1720854000000|2024-07-13 07:00:00|376.2|374.2|376.34|374.34|376.34|374.34|376.2|374.2|11
1720854010000|2024-07-13 07:00:10|376.33|374.33|376.34|374.34|376.34|374.34|376.32|374.32|8
1720854020000|2024-07-13 07:00:20|376.33|374.33|376.42|374.42|376.49|374.49|376.33|374.33|15
1720854030000|2024-07-13 07:00:30|376.41|374.41|376.39|374.39|376.41|374.41|376.39|374.39|9
1720854040000|2024-07-13 07:00:40|376.35|374.35|376.15|374.15|376.35|374.35|376.04|374.04|25
1720854050000|2024-07-13 07:00:50|376.16|374.16|376.31|374.31|376.31|374.31|376.15|374.15|9
1720854060000|2024-07-13 07:01:00|376.32|374.32|376.39|374.39|376.39|374.39|376.32|374.32|4
1720854070000|2024-07-13 07:01:10|376.41|374.41|376.4|374.4|376.42|374.42|376.38|374.38|6
1720854080000|2024-07-13 07:01:20|376.41|374.41|376.45|374.45|376.45|374.45|376.38|374.38|18
1720854090000|2024-07-13 07:01:30|376.44|374.44|376.36|374.36|376.44|374.44|376.36|374.36|10
1720854100000|2024-07-13 07:01:40|376.37|374.37|376.37|374.37|376.38|374.38|376.33|374.33|15
1720854110000|2024-07-13 07:01:50|376.39|374.39|376.6|374.6|376.61|374.61|376.39|374.39|14
1720854120000|2024-07-13 07:02:00|376.57|374.57|376.6|374.6|376.64|374.64|376.57|374.57|13
1720854130000|2024-07-13 07:02:10|376.59|374.59|376.47|374.47|376.59|374.59|376.43|374.43|13
1720854140000|2024-07-13 07:02:20|376.45|374.45|376.41|374.41|376.45|374.45|376.28|374.28|24
1720854150000|2024-07-13 07:02:30|376.43|374.43|376.43|374.43|376.44|374.44|376.43|374.43|5
1720854160000|2024-07-13 07:02:40|376.44|374.44|376.41|374.41|376.46|374.46|376.4|374.4|5
1720854170000|2024-07-13 07:02:50|376.47|374.47|376.52|374.52|376.57|374.57|376.4|374.4|9
1720854180000|2024-07-13 07:03:00|376.49|374.49|376.46|374.46|376.54|374.54|376.45|374.45|17
1720854190000|2024-07-13 07:03:10|376.45|374.45|376.5|374.5|376.51|374.51|376.45|374.45|12
1720854200000|2024-07-13 07:03:20|376.51|374.51|376.52|374.52|376.55|374.55|376.51|374.51|4
1720854210000|2024-07-13 07:03:30|376.51|374.51|376.5|374.5|376.51|374.51|376.5|374.5|2
1720854220000|2024-07-13 07:03:40|376.41|374.41|376.44|374.44|376.45|374.45|376.41|374.41|5
1720854230000|2024-07-13 07:03:50|376.45|374.45|376.56|374.56|376.56|374.56|376.44|374.44|6
1720854240000|2024-07-13 07:04:00|376.54|374.54|376.66|374.66|376.66|374.66|376.53|374.53|7
1720854250000|2024-07-13 07:04:10|376.71|374.71|376.74|374.74|376.8|374.8|376.71|374.71|7
1720854260000|2024-07-13 07:04:20|376.78|374.78|376.78|374.78|376.8|374.8|376.7|374.7|12
1720854270000|2024-07-13 07:04:30|376.72|374.72|376.75|374.75|376.8|374.8|376.72|374.72|7
1720854280000|2024-07-13 07:04:40|376.76|374.76|376.76|374.76|376.76|374.76|376.74|374.74|4
1720854290000|2024-07-13 07:04:50|376.8|374.8|376.75|374.75|376.81|374.81|376.74|374.74|8
1720854300000|2024-07-13 07:05:00|376.76|374.76|376.63|374.63|376.76|374.76|376.61|374.61|11
1720854310000|2024-07-13 07:05:10|376.64|374.64|376.66|374.66|376.66|374.66|376.61|374.61|15
1720854320000|2024-07-13 07:05:20|376.64|374.64|376.71|374.71|376.71|374.71|376.64|374.64|5
1720854330000|2024-07-13 07:05:30|376.68|374.68|376.77|374.77|376.77|374.77|376.67|374.67|13
1720854340000|2024-07-13 07:05:40|376.75|374.75|376.77|374.77|376.77|374.77|376.75|374.75|3
1720854350000|2024-07-13 07:05:50|376.85|374.85|376.79|374.79|376.85|374.85|376.79|374.79|3
1720854360000|2024-07-13 07:06:00|376.86|374.86|376.96|374.96|376.96|374.96|376.85|374.85|7
1720854370000|2024-07-13 07:06:10|376.97|374.97|377.23|375.23|377.24|375.24|376.95|374.95|15
1720854380000|2024-07-13 07:06:20|377.24|375.24|377.26|375.26|377.3|375.3|377.16|375.16|14
1720854390000|2024-07-13 07:06:30|377.27|375.27|377.28|375.28|377.28|375.28|377.25|375.25|6
1720854400000|2024-07-13 07:06:40|377.25|375.25|377.28|375.28|377.28|375.28|377.25|375.25|16
1720854410000|2024-07-13 07:06:50|377.25|375.25|377.26|375.26|377.28|375.28|377.25|375.25|13
1720854420000|2024-07-13 07:07:00|377.31|375.31|377.3|375.3|377.31|375.31|377.26|375.26|9
1720854430000|2024-07-13 07:07:10|377.26|375.26|377.36|375.36|377.39|375.39|377.26|375.26|9
1720854440000|2024-07-13 07:07:20|377.34|375.34|377.39|375.39|377.39|375.39|377.31|375.31|6
1720854450000|2024-07-13 07:07:30|377.36|375.36|377.36|375.36|377.39|375.39|377.36|375.36|3
1720854460000|2024-07-13 07:07:40|377.34|375.34|377.39|375.39|377.39|375.39|377.34|375.34|11
1720854470000|2024-07-13 07:07:50|377.35|375.35|377.34|375.34|377.35|375.35|377.32|375.32|10
1720854490000|2024-07-13 07:08:10|377.3|375.3|377.18|375.18|377.3|375.3|377.16|375.16|5
1720854530000|2024-07-13 07:08:50|377.19|375.19|377.22|375.22|377.23|375.23|377.19|375.19|4
1720854540000|2024-07-13 07:09:00|377.23|375.23|377.35|375.35|377.36|375.36|377.23|375.23|18
1720854550000|2024-07-13 07:09:10|377.31|375.31|377.36|375.36|377.37|375.37|377.31|375.31|9
1720854560000|2024-07-13 07:09:20|377.39|375.39|377.37|375.37|377.39|375.39|377.36|375.36|5
1720854570000|2024-07-13 07:09:30|377.38|375.38|377.53|375.53|377.56|375.56|377.38|375.38|9
1720854580000|2024-07-13 07:09:40|377.55|375.55|377.68|375.68|377.72|375.72|377.55|375.55|15
1720854590000|2024-07-13 07:09:50|377.63|375.63|377.66|375.66|377.68|375.68|377.63|375.63|12
1720854600000|2024-07-13 07:10:00|377.67|375.67|377.68|375.68|377.68|375.68|377.66|375.66|7
1720854610000|2024-07-13 07:10:10|377.67|375.67|377.67|375.67|377.68|375.68|377.67|375.67|3
1720854620000|2024-07-13 07:10:20|377.68|375.68|377.6|375.6|377.71|375.71|377.6|375.6|13
1720854630000|2024-07-13 07:10:30|377.65|375.65|377.65|375.65|377.65|375.65|377.6|375.6|8
1720854640000|2024-07-13 07:10:40|377.6|375.6|377.78|375.78|377.78|375.78|377.6|375.6|12
1720854650000|2024-07-13 07:10:50|377.77|375.77|377.77|375.77|377.8|375.8|377.73|375.73|16
1720854660000|2024-07-13 07:11:00|377.75|375.75|377.79|375.79|377.8|375.8|377.75|375.75|18
1720854670000|2024-07-13 07:11:10|377.77|375.77|377.79|375.79|377.84|375.84|377.77|375.77|12
1720854680000|2024-07-13 07:11:20|377.8|375.8|377.79|375.79|377.83|375.83|377.79|375.79|10
1720854690000|2024-07-13 07:11:30|377.77|375.77|377.78|375.78|377.78|375.78|377.77|375.77|2
1720854700000|2024-07-13 07:11:40|377.76|375.76|377.66|375.66|377.76|375.76|377.66|375.66|6
1720854710000|2024-07-13 07:11:50|377.6|375.6|377.6|375.6|377.61|375.61|377.58|375.58|8
1720854720000|2024-07-13 07:12:00|377.61|375.61|377.64|375.64|377.67|375.67|377.59|375.59|11
1720854730000|2024-07-13 07:12:10|377.65|375.65|377.71|375.71|377.72|375.72|377.65|375.65|7
1720854740000|2024-07-13 07:12:20|377.76|375.76|377.67|375.67|377.77|375.77|377.66|375.66|12
1720854750000|2024-07-13 07:12:30|377.66|375.66|377.65|375.65|377.66|375.66|377.64|375.64|4
1720854760000|2024-07-13 07:12:40|377.64|375.64|377.59|375.59|377.64|375.64|377.59|375.59|5
1720854770000|2024-07-13 07:12:50|377.56|375.56|377.55|375.55|377.56|375.56|377.44|375.44|16
1720854780000|2024-07-13 07:13:00|377.53|375.53|377.53|375.53|377.54|375.54|377.53|375.53|7
1720854790000|2024-07-13 07:13:10|377.54|375.54|377.64|375.64|377.64|375.64|377.54|375.54|7
1720854800000|2024-07-13 07:13:20|377.71|375.71|377.76|375.76|377.76|375.76|377.71|375.71|3
1720854810000|2024-07-13 07:13:30|377.77|375.77|377.78|375.78|377.79|375.79|377.76|375.76|6
1720854830000|2024-07-13 07:13:50|377.77|375.77|377.79|375.79|377.79|375.79|377.76|375.76|3
1720854840000|2024-07-13 07:14:00|377.8|375.8|377.82|375.82|377.83|375.83|377.8|375.8|6
1720854850000|2024-07-13 07:14:10|377.81|375.81|377.81|375.81|377.83|375.83|377.79|375.79|7
1720854860000|2024-07-13 07:14:20|377.77|375.77|377.82|375.82|377.82|375.82|377.77|375.77|14
1720854870000|2024-07-13 07:14:30|377.81|375.81|377.82|375.82|377.84|375.84|377.81|375.81|7
1720854880000|2024-07-13 07:14:40|377.81|375.81|377.79|375.79|377.82|375.82|377.79|375.79|6
1720854890000|2024-07-13 07:14:50|377.8|375.8|377.94|375.94|377.94|375.94|377.8|375.8|4
1720854900000|2024-07-13 07:15:00|377.95|375.95|377.99|375.99|377.99|375.99|377.86|375.86|18
1720854910000|2024-07-13 07:15:10|377.98|375.98|377.98|375.98|377.98|375.98|377.93|375.93|12
1720854920000|2024-07-13 07:15:20|377.97|375.97|378.1|376.1|378.1|376.1|377.97|375.97|9
1720854930000|2024-07-13 07:15:30|378.09|376.09|378.1|376.1|378.1|376.1|378.09|376.09|2
1720854940000|2024-07-13 07:15:40|378.09|376.09|378.26|376.26|378.29|376.29|378.07|376.07|15
1720854950000|2024-07-13 07:15:50|378.25|376.25|378.17|376.17|378.25|376.25|378.17|376.17|8
1720854960000|2024-07-13 07:16:00|378.18|376.18|378.17|376.17|378.2|376.2|378.15|376.15|7
1720854970000|2024-07-13 07:16:10|378.18|376.18|378.18|376.18|378.18|376.18|378.18|376.18|1
1720854980000|2024-07-13 07:16:20|378.12|376.12|378.16|376.16|378.16|376.16|378.09|376.09|10
1720854990000|2024-07-13 07:16:30|378.18|376.18|378.19|376.19|378.2|376.2|378.18|376.18|6
1720855000000|2024-07-13 07:16:40|378.18|376.18|378.12|376.12|378.18|376.18|378.12|376.12|4
1720855010000|2024-07-13 07:16:50|378.11|376.11|377.85|375.85|378.11|376.11|377.7|375.7|15
1720855020000|2024-07-13 07:17:00|377.86|375.86|378|376|378.05|376.05|377.86|375.86|14
1720855030000|2024-07-13 07:17:10|378.01|376.01|378.12|376.12|378.12|376.12|378.01|376.01|6
1720855040000|2024-07-13 07:17:20|378.18|376.18|378.05|376.05|378.18|376.18|378.05|376.05|7
1720855050000|2024-07-13 07:17:30|378.04|376.04|377.94|375.94|378.04|376.04|377.94|375.94|11
1720855060000|2024-07-13 07:17:40|377.93|375.93|377.97|375.97|377.98|375.98|377.9|375.9|14
1720855070000|2024-07-13 07:17:50|377.96|375.96|377.98|375.98|378.03|376.03|377.95|375.95|8
1720855080000|2024-07-13 07:18:00|377.96|375.96|377.97|375.97|378|376|377.96|375.96|8
1720855090000|2024-07-13 07:18:10|377.98|375.98|377.93|375.93|377.98|375.98|377.93|375.93|6
1720855100000|2024-07-13 07:18:20|377.94|375.94|377.97|375.97|378|376|377.92|375.92|8
1720855110000|2024-07-13 07:18:30|377.94|375.94|377.93|375.93|377.94|375.94|377.9|375.9|8
1720855120000|2024-07-13 07:18:40|377.91|375.91|377.6|375.6|377.91|375.91|377.5|375.5|16
1720855130000|2024-07-13 07:18:50|377.59|375.59|377.63|375.63|377.63|375.63|377.57|375.57|19
1720855140000|2024-07-13 07:19:00|377.64|375.64|377.77|375.77|377.77|375.77|377.64|375.64|18
1720855150000|2024-07-13 07:19:10|377.78|375.78|377.76|375.76|377.78|375.78|377.71|375.71|9
1720855160000|2024-07-13 07:19:20|377.77|375.77|377.8|375.8|377.8|375.8|377.76|375.76|4
1720855170000|2024-07-13 07:19:30|377.82|375.82|377.77|375.77|377.83|375.83|377.75|375.75|12
1720855180000|2024-07-13 07:19:40|377.8|375.8|377.86|375.86|377.86|375.86|377.8|375.8|5
1720855190000|2024-07-13 07:19:50|377.85|375.85|377.73|375.73|377.85|375.85|377.69|375.69|13
1720855200000|2024-07-13 07:20:00|377.72|375.72|377.63|375.63|377.72|375.72|377.61|375.61|11
1720855210000|2024-07-13 07:20:10|377.62|375.62|377.61|375.61|377.64|375.64|377.59|375.59|8
1720855220000|2024-07-13 07:20:20|377.6|375.6|377.64|375.64|377.65|375.65|377.59|375.59|6
1720855230000|2024-07-13 07:20:30|377.65|375.65|377.66|375.66|377.66|375.66|377.64|375.64|3
1720855240000|2024-07-13 07:20:40|377.65|375.65|377.59|375.59|377.65|375.65|377.58|375.58|6
1720855250000|2024-07-13 07:20:50|377.6|375.6|377.58|375.58|377.66|375.66|377.58|375.58|9
1720855260000|2024-07-13 07:21:00|377.57|375.57|377.33|375.33|377.57|375.57|377.25|375.25|19
1720855270000|2024-07-13 07:21:10|377.46|375.46|377.48|375.48|377.66|375.66|377.46|375.46|18
1720855280000|2024-07-13 07:21:20|377.5|375.5|377.52|375.52|377.56|375.56|377.46|375.46|16
1720855290000|2024-07-13 07:21:30|377.57|375.57|377.51|375.51|377.57|375.57|377.51|375.51|7
1720855300000|2024-07-13 07:21:40|377.53|375.53|377.46|375.46|377.55|375.55|377.46|375.46|9
1720855310000|2024-07-13 07:21:50|377.48|375.48|377.52|375.52|377.54|375.54|377.47|375.47|14
1720855320000|2024-07-13 07:22:00|377.53|375.53|377.53|375.53|377.56|375.56|377.5|375.5|11
1720855330000|2024-07-13 07:22:10|377.52|375.52|377.61|375.61|377.62|375.62|377.52|375.52|11
1720855340000|2024-07-13 07:22:20|377.6|375.6|377.54|375.54|377.62|375.62|377.54|375.54|19
1720855350000|2024-07-13 07:22:30|377.55|375.55|377.53|375.53|377.62|375.62|377.53|375.53|16
1720855360000|2024-07-13 07:22:40|377.55|375.55|377.59|375.59|377.6|375.6|377.55|375.55|8
1720855370000|2024-07-13 07:22:50|377.6|375.6|377.76|375.76|377.78|375.78|377.6|375.6|20
1720855380000|2024-07-13 07:23:00|377.79|375.79|377.81|375.81|377.93|375.93|377.79|375.79|19
1720855390000|2024-07-13 07:23:10|377.84|375.84|377.85|375.85|377.86|375.86|377.84|375.84|5
1720855430000|2024-07-13 07:23:50|377.87|375.87|377.93|375.93|377.95|375.95|377.87|375.87|5
1720855440000|2024-07-13 07:24:00|377.95|375.95|377.97|375.97|378|376|377.93|375.93|15
1720855450000|2024-07-13 07:24:10|377.98|375.98|377.86|375.86|377.98|375.98|377.86|375.86|11
1720855460000|2024-07-13 07:24:20|377.87|375.87|377.89|375.89|377.93|375.93|377.87|375.87|13
1720855470000|2024-07-13 07:24:30|377.9|375.9|377.91|375.91|377.94|375.94|377.9|375.9|17
1720855480000|2024-07-13 07:24:40|377.9|375.9|377.92|375.92|377.93|375.93|377.89|375.89|6
1720855490000|2024-07-13 07:24:50|377.95|375.95|378.07|376.07|378.07|376.07|377.95|375.95|10
1720855500000|2024-07-13 07:25:00|378.13|376.13|378.12|376.12|378.13|376.13|378.08|376.08|11
1720855510000|2024-07-13 07:25:10|378.11|376.11|378.33|376.33|378.33|376.33|378.11|376.11|5
1720855520000|2024-07-13 07:25:20|378.32|376.32|378.81|376.81|378.89|376.89|378.31|376.31|10
1720855530000|2024-07-13 07:25:30|378.8|376.8|378.85|376.85|378.93|376.93|378.78|376.78|14
1720855540000|2024-07-13 07:25:40|378.86|376.86|378.8|376.8|378.89|376.89|378.74|376.74|13
1720855550000|2024-07-13 07:25:50|378.76|376.76|378.87|376.87|378.88|376.88|378.76|376.76|14
1720855560000|2024-07-13 07:26:00|378.86|376.86|378.76|376.76|378.86|376.86|378.71|376.71|16
1720855570000|2024-07-13 07:26:10|378.75|376.75|378.67|376.67|378.75|376.75|378.62|376.62|11
1720855580000|2024-07-13 07:26:20|378.73|376.73|378.66|376.66|378.73|376.73|378.65|376.65|17
1720855590000|2024-07-13 07:26:30|378.67|376.67|378.66|376.66|378.72|376.72|378.66|376.66|9
1720855600000|2024-07-13 07:26:40|378.7|376.7|378.94|376.94|378.94|376.94|378.69|376.69|18
1720855610000|2024-07-13 07:26:50|378.95|376.95|379.06|377.06|379.06|377.06|378.91|376.91|14
1720855620000|2024-07-13 07:27:00|379.04|377.04|379.04|377.04|379.05|377.05|379.04|377.04|3
1720855630000|2024-07-13 07:27:10|379.05|377.05|379.22|377.22|379.26|377.26|379.05|377.05|13
1720855640000|2024-07-13 07:27:20|379.2|377.2|379.23|377.23|379.28|377.28|379.12|377.12|19
1720855650000|2024-07-13 07:27:30|379.22|377.22|379.2|377.2|379.22|377.22|379.18|377.18|5
1720855660000|2024-07-13 07:27:40|379.19|377.19|379.25|377.25|379.26|377.26|379.18|377.18|9
1720855670000|2024-07-13 07:27:50|379.24|377.24|379.24|377.24|379.28|377.28|379.23|377.23|9
1720855680000|2024-07-13 07:28:00|379.23|377.23|379.15|377.15|379.26|377.26|379.13|377.13|12
1720855690000|2024-07-13 07:28:10|379.14|377.14|379.09|377.09|379.14|377.14|379.04|377.04|5
1720855700000|2024-07-13 07:28:20|379.08|377.08|378.94|376.94|379.14|377.14|378.93|376.93|11
1720855710000|2024-07-13 07:28:30|378.95|376.95|378.94|376.94|378.95|376.95|378.94|376.94|2
1720855730000|2024-07-13 07:28:50|378.95|376.95|378.95|376.95|378.95|376.95|378.95|376.95|1
1720855740000|2024-07-13 07:29:00|378.96|376.96|379.19|377.19|379.19|377.19|378.95|376.95|7
1720855750000|2024-07-13 07:29:10|379.2|377.2|379.46|377.46|379.49|377.49|379.18|377.18|21
1720855760000|2024-07-13 07:29:20|379.45|377.45|378.91|376.91|379.52|377.52|378.86|376.86|28
1720855770000|2024-07-13 07:29:30|378.92|376.92|378.92|376.92|378.93|376.93|378.9|376.9|14
1720855780000|2024-07-13 07:29:40|378.91|376.91|378.91|376.91|378.93|376.93|378.91|376.91|6
1720855800000|2024-07-13 07:30:00|378.92|376.92|378.91|376.91|378.97|376.97|378.91|376.91|7
1720855810000|2024-07-13 07:30:10|378.92|376.92|378.91|376.91|378.92|376.92|378.91|376.91|2
1720855820000|2024-07-13 07:30:20|378.95|376.95|378.91|376.91|378.95|376.95|378.91|376.91|7
1720855830000|2024-07-13 07:30:30|378.9|376.9|378.9|376.9|378.9|376.9|378.9|376.9|1
1720855850000|2024-07-13 07:30:50|378.89|376.89|378.89|376.89|378.89|376.89|378.89|376.89|1
1720855860000|2024-07-13 07:31:00|378.9|376.9|378.91|376.91|378.91|376.91|378.9|376.9|2
1720855870000|2024-07-13 07:31:10|378.9|376.9|378.89|376.89|378.91|376.91|378.89|376.89|4
1720855880000|2024-07-13 07:31:20|378.9|376.9|378.91|376.91|378.91|376.91|378.9|376.9|2
1720855900000|2024-07-13 07:31:40|378.9|376.9|378.89|376.89|378.9|376.9|378.89|376.89|2
1720855910000|2024-07-13 07:31:50|378.9|376.9|378.9|376.9|378.91|376.91|378.9|376.9|3
1720855920000|2024-07-13 07:32:00|378.91|376.91|378.98|376.98|379.04|377.04|378.91|376.91|18
1720855930000|2024-07-13 07:32:10|378.99|376.99|379.02|377.02|379.03|377.03|378.96|376.96|13
1720855940000|2024-07-13 07:32:20|379.03|377.03|379.06|377.06|379.12|377.12|379.03|377.03|10
1720855950000|2024-07-13 07:32:30|379.04|377.04|379.04|377.04|379.04|377.04|379.01|377.01|18
1720855960000|2024-07-13 07:32:40|379.05|377.05|379.02|377.02|379.06|377.06|379.01|377.01|11
1720855970000|2024-07-13 07:32:50|379.01|377.01|379.01|377.01|379.06|377.06|379.01|377.01|10
1720855980000|2024-07-13 07:33:00|378.93|376.93|378.98|376.98|379.03|377.03|378.91|376.91|15
1720855990000|2024-07-13 07:33:10|378.99|376.99|378.93|376.93|379.07|377.07|378.87|376.87|20
1720856000000|2024-07-13 07:33:20|378.92|376.92|378.85|376.85|378.92|376.92|378.83|376.83|16
1720856010000|2024-07-13 07:33:30|378.84|376.84|378.71|376.71|378.85|376.85|378.69|376.69|13
1720856020000|2024-07-13 07:33:40|378.7|376.7|378.71|376.71|378.75|376.75|378.69|376.69|11
1720856030000|2024-07-13 07:33:50|378.7|376.7|378.67|376.67|378.75|376.75|378.64|376.64|20
1720856040000|2024-07-13 07:34:00|378.68|376.68|378.71|376.71|378.72|376.72|378.66|376.66|14
1720856050000|2024-07-13 07:34:10|378.72|376.72|378.65|376.65|378.79|376.79|378.65|376.65|13
1720856060000|2024-07-13 07:34:20|378.64|376.64|378.62|376.62|378.64|376.64|378.54|376.54|17
1720856070000|2024-07-13 07:34:30|378.61|376.61|378.6|376.6|378.65|376.65|378.58|376.58|13
1720856080000|2024-07-13 07:34:40|378.59|376.59|378.6|376.6|378.62|376.62|378.59|376.59|13
1720856090000|2024-07-13 07:34:50|378.61|376.61|378.53|376.53|378.61|376.61|378.53|376.53|11
1720856100000|2024-07-13 07:35:00|378.52|376.52|378.56|376.56|378.6|376.6|378.5|376.5|15
1720856110000|2024-07-13 07:35:10|378.55|376.55|378.5|376.5|378.55|376.55|378.49|376.49|13
1720856120000|2024-07-13 07:35:20|378.52|376.52|378.44|376.44|378.52|376.52|378.4|376.4|16
1720856130000|2024-07-13 07:35:30|378.46|376.46|378.17|376.17|378.47|376.47|378.13|376.13|17
1720856140000|2024-07-13 07:35:40|378.19|376.19|378.16|376.16|378.22|376.22|378.13|376.13|10
1720856150000|2024-07-13 07:35:50|378.17|376.17|378.06|376.06|378.17|376.17|378.04|376.04|13
1720856160000|2024-07-13 07:36:00|378.08|376.08|378.17|376.17|378.17|376.17|378.05|376.05|15
1720856170000|2024-07-13 07:36:10|378.16|376.16|378.17|376.17|378.18|376.18|378.16|376.16|9
1720856180000|2024-07-13 07:36:20|378.14|376.14|378.18|376.18|378.18|376.18|378.13|376.13|7
1720856190000|2024-07-13 07:36:30|378.25|376.25|378.24|376.24|378.3|376.3|378.23|376.23|13
1720856200000|2024-07-13 07:36:40|378.23|376.23|378.28|376.28|378.29|376.29|378.19|376.19|12
1720856210000|2024-07-13 07:36:50|378.24|376.24|378.46|376.46|378.51|376.51|378.24|376.24|15
1720856220000|2024-07-13 07:37:00|378.53|376.53|378.79|376.79|378.83|376.83|378.53|376.53|20
1720856230000|2024-07-13 07:37:10|378.78|376.78|378.63|376.63|378.79|376.79|378.58|376.58|17
1720856240000|2024-07-13 07:37:20|378.62|376.62|378.5|376.5|378.62|376.62|378.49|376.49|16
1720856250000|2024-07-13 07:37:30|378.49|376.49|378.91|376.91|378.98|376.98|378.49|376.49|22
1720856260000|2024-07-13 07:37:40|378.93|376.93|378.85|376.85|379|377|378.82|376.82|20
1720856270000|2024-07-13 07:37:50|378.86|376.86|378.89|376.89|378.9|376.9|378.82|376.82|23
1720856280000|2024-07-13 07:38:00|378.91|376.91|379.09|377.09|379.13|377.13|378.91|376.91|19
1720856290000|2024-07-13 07:38:10|379.07|377.07|379.07|377.07|379.25|377.25|379.07|377.07|23
1720856300000|2024-07-13 07:38:20|379.08|377.08|379.03|377.03|379.13|377.13|379.01|377.01|18
1720856310000|2024-07-13 07:38:30|379.02|377.02|378.97|376.97|379.03|377.03|378.95|376.95|15
1720856320000|2024-07-13 07:38:40|378.96|376.96|378.95|376.95|378.97|376.97|378.91|376.91|17
1720856330000|2024-07-13 07:38:50|378.98|376.98|379.05|377.05|379.07|377.07|378.98|376.98|11
1720856340000|2024-07-13 07:39:00|379.02|377.02|379.05|377.05|379.09|377.09|378.99|376.99|14
1720856350000|2024-07-13 07:39:10|379.06|377.06|379.23|377.23|379.25|377.25|379.06|377.06|22
1720856360000|2024-07-13 07:39:20|379.22|377.22|379.06|377.06|379.22|377.22|379.06|377.06|13
1720856370000|2024-07-13 07:39:30|379.05|377.05|379.05|377.05|379.11|377.11|379.04|377.04|17
1720856380000|2024-07-13 07:39:40|379.06|377.06|379.06|377.06|379.07|377.07|379.05|377.05|7
1720856390000|2024-07-13 07:39:50|379.05|377.05|379|377|379.07|377.07|379|377|13
1720856400000|2024-07-13 07:40:00|378.97|376.97|378.9|376.9|378.97|376.97|378.85|376.85|21
1720856410000|2024-07-13 07:40:10|378.89|376.89|378.87|376.87|378.92|376.92|378.85|376.85|10
1720856420000|2024-07-13 07:40:20|378.86|376.86|378.84|376.84|378.96|376.96|378.84|376.84|15
1720856430000|2024-07-13 07:40:30|378.86|376.86|378.77|376.77|378.87|376.87|378.77|376.77|14
1720856440000|2024-07-13 07:40:40|378.76|376.76|378.75|376.75|378.76|376.76|378.73|376.73|14
1720856450000|2024-07-13 07:40:50|378.76|376.76|378.7|376.7|378.76|376.76|378.7|376.7|14
1720856460000|2024-07-13 07:41:00|378.72|376.72|378.63|376.63|378.72|376.72|378.62|376.62|17
1720856470000|2024-07-13 07:41:10|378.62|376.62|378.63|376.63|378.72|376.72|378.62|376.62|18
1720856480000|2024-07-13 07:41:20|378.62|376.62|378.63|376.63|378.67|376.67|378.62|376.62|12
1720856490000|2024-07-13 07:41:30|378.64|376.64|378.64|376.64|378.74|376.74|378.64|376.64|14
1720856500000|2024-07-13 07:41:40|378.65|376.65|378.7|376.7|378.7|376.7|378.64|376.64|11
1720856510000|2024-07-13 07:41:50|378.72|376.72|378.74|376.74|378.74|376.74|378.72|376.72|7
1720856520000|2024-07-13 07:42:00|378.75|376.75|378.78|376.78|378.79|376.79|378.72|376.72|13
1720856530000|2024-07-13 07:42:10|378.76|376.76|378.66|376.66|378.76|376.76|378.65|376.65|11
1720856540000|2024-07-13 07:42:20|378.65|376.65|378.65|376.65|378.71|376.71|378.65|376.65|12
1720856550000|2024-07-13 07:42:30|378.64|376.64|378.7|376.7|378.71|376.71|378.64|376.64|13
1720856560000|2024-07-13 07:42:40|378.71|376.71|378.73|376.73|378.81|376.81|378.71|376.71|10
1720856570000|2024-07-13 07:42:50|378.74|376.74|378.68|376.68|378.76|376.76|378.67|376.67|20
1720856580000|2024-07-13 07:43:00|378.67|376.67|378.68|376.68|378.68|376.68|378.64|376.64|11
1720856590000|2024-07-13 07:43:10|378.67|376.67|378.58|376.58|378.68|376.68|378.58|376.58|12
1720856600000|2024-07-13 07:43:20|378.57|376.57|378.58|376.58|378.59|376.59|378.55|376.55|8
1720856610000|2024-07-13 07:43:30|378.57|376.57|378.46|376.46|378.57|376.57|378.45|376.45|8
1720856620000|2024-07-13 07:43:40|378.45|376.45|378.49|376.49|378.49|376.49|378.39|376.39|16
1720856630000|2024-07-13 07:43:50|378.47|376.47|378.41|376.41|378.47|376.47|378.39|376.39|13
1720856640000|2024-07-13 07:44:00|378.4|376.4|378.37|376.37|378.48|376.48|378.36|376.36|16
1720856650000|2024-07-13 07:44:10|378.38|376.38|378.44|376.44|378.44|376.44|378.31|376.31|13
1720856660000|2024-07-13 07:44:20|378.43|376.43|378.3|376.3|378.43|376.43|378.3|376.3|12
1720856670000|2024-07-13 07:44:30|378.28|376.28|378.23|376.23|378.33|376.33|378.22|376.22|14
1720856680000|2024-07-13 07:44:40|378.24|376.24|378.19|376.19|378.29|376.29|378.19|376.19|12
1720856690000|2024-07-13 07:44:50|378.2|376.2|378.16|376.16|378.23|376.23|378.16|376.16|7
1720856700000|2024-07-13 07:45:00|378.18|376.18|378.06|376.06|378.18|376.18|378.06|376.06|18
1720856710000|2024-07-13 07:45:10|378.03|376.03|378.14|376.14|378.14|376.14|378|376|16
1720856720000|2024-07-13 07:45:20|378.13|376.13|378.27|376.27|378.28|376.28|378.13|376.13|18
1720856730000|2024-07-13 07:45:30|378.25|376.25|378.29|376.29|378.29|376.29|378.25|376.25|6
1720856740000|2024-07-13 07:45:40|378.31|376.31|378.28|376.28|378.38|376.38|378.19|376.19|18
1720856750000|2024-07-13 07:45:50|378.34|376.34|378.32|376.32|378.43|376.43|378.32|376.32|22
1720856760000|2024-07-13 07:46:00|378.31|376.31|378.33|376.33|378.34|376.34|378.26|376.26|19
1720856770000|2024-07-13 07:46:10|378.32|376.32|378.21|376.21|378.32|376.32|378.21|376.21|14
1720856780000|2024-07-13 07:46:20|378.2|376.2|378.17|376.17|378.23|376.23|378.15|376.15|18
1720856790000|2024-07-13 07:46:30|378.16|376.16|378.06|376.06|378.16|376.16|378.06|376.06|8
1720856800000|2024-07-13 07:46:40|378.07|376.07|378.01|376.01|378.1|376.1|378.01|376.01|15
1720856810000|2024-07-13 07:46:50|378|376|377.96|375.96|378|376|377.93|375.93|10
1720856820000|2024-07-13 07:47:00|378.01|376.01|378.03|376.03|378.09|376.09|378.01|376.01|16
1720856830000|2024-07-13 07:47:10|378.02|376.02|378|376|378.07|376.07|377.99|375.99|12
1720856840000|2024-07-13 07:47:20|377.99|375.99|377.88|375.88|378.02|376.02|377.86|375.86|14
1720856850000|2024-07-13 07:47:30|377.89|375.89|377.83|375.83|377.89|375.89|377.79|375.79|20
1720856860000|2024-07-13 07:47:40|377.84|375.84|377.92|375.92|377.92|375.92|377.84|375.84|12
1720856870000|2024-07-13 07:47:50|377.93|375.93|377.85|375.85|377.97|375.97|377.85|375.85|19
1720856880000|2024-07-13 07:48:00|377.86|375.86|377.88|375.88|377.98|375.98|377.85|375.85|18
1720856890000|2024-07-13 07:48:10|377.86|375.86|377.85|375.85|377.87|375.87|377.82|375.82|13
1720856900000|2024-07-13 07:48:20|377.84|375.84|377.76|375.76|377.84|375.84|377.76|375.76|12
1720856910000|2024-07-13 07:48:30|377.75|375.75|377.78|375.78|377.81|375.81|377.75|375.75|15
1720856920000|2024-07-13 07:48:40|377.79|375.79|377.81|375.81|377.81|375.81|377.76|375.76|11
1720856930000|2024-07-13 07:48:50|377.8|375.8|377.81|375.81|377.82|375.82|377.77|375.77|13
1720856940000|2024-07-13 07:49:00|377.8|375.8|377.88|375.88|377.88|375.88|377.8|375.8|19
1720856950000|2024-07-13 07:49:10|377.91|375.91|378.04|376.04|378.18|376.18|377.91|375.91|17
1720856960000|2024-07-13 07:49:20|378.05|376.05|378|376|378.05|376.05|378|376|14
1720856970000|2024-07-13 07:49:30|377.96|375.96|377.91|375.91|377.98|375.98|377.91|375.91|18
1720856980000|2024-07-13 07:49:40|377.9|375.9|377.89|375.89|377.99|375.99|377.89|375.89|22
1720856990000|2024-07-13 07:49:50|377.88|375.88|377.95|375.95|377.95|375.95|377.88|375.88|7
1720857000000|2024-07-13 07:50:00|377.93|375.93|377.96|375.96|377.97|375.97|377.9|375.9|10
1720857010000|2024-07-13 07:50:10|377.95|375.95|377.96|375.96|377.99|375.99|377.9|375.9|11
1720857020000|2024-07-13 07:50:20|377.95|375.95|377.84|375.84|377.97|375.97|377.84|375.84|13
1720857030000|2024-07-13 07:50:30|377.83|375.83|377.79|375.79|377.83|375.83|377.78|375.78|6
1720857040000|2024-07-13 07:50:40|377.8|375.8|377.89|375.89|377.89|375.89|377.74|375.74|11
1720857050000|2024-07-13 07:50:50|377.88|375.88|377.85|375.85|377.88|375.88|377.82|375.82|12
1720857060000|2024-07-13 07:51:00|377.81|375.81|377.96|375.96|377.98|375.98|377.81|375.81|15
1720857070000|2024-07-13 07:51:10|377.95|375.95|378.01|376.01|378.01|376.01|377.93|375.93|9
1720857080000|2024-07-13 07:51:20|378|376|378.02|376.02|378.13|376.13|377.99|375.99|17
1720857090000|2024-07-13 07:51:30|378.01|376.01|378.01|376.01|378.02|376.02|378.01|376.01|3
1720857100000|2024-07-13 07:51:40|378|376|377.93|375.93|378|376|377.92|375.92|8
1720857110000|2024-07-13 07:51:50|377.89|375.89|377.84|375.84|377.89|375.89|377.84|375.84|13
1720857120000|2024-07-13 07:52:00|377.83|375.83|377.87|375.87|377.87|375.87|377.81|375.81|11
1720857130000|2024-07-13 07:52:10|377.86|375.86|377.79|375.79|377.88|375.88|377.78|375.78|16
1720857140000|2024-07-13 07:52:20|377.78|375.78|377.78|375.78|377.78|375.78|377.78|375.78|1
1720857150000|2024-07-13 07:52:30|377.77|375.77|377.77|375.77|377.77|375.77|377.77|375.77|1
1720857160000|2024-07-13 07:52:40|377.81|375.81|377.77|375.77|377.81|375.81|377.77|375.77|5
1720857170000|2024-07-13 07:52:50|377.78|375.78|377.79|375.79|377.79|375.79|377.78|375.78|2
1720857180000|2024-07-13 07:53:00|377.78|375.78|377.77|375.77|377.78|375.78|377.77|375.77|2
1720857190000|2024-07-13 07:53:10|377.76|375.76|377.76|375.76|377.77|375.77|377.76|375.76|3
1720857210000|2024-07-13 07:53:30|377.77|375.77|377.77|375.77|377.77|375.77|377.76|375.76|5
1720857230000|2024-07-13 07:53:50|377.76|375.76|377.77|375.77|377.77|375.77|377.76|375.76|6
1720857240000|2024-07-13 07:54:00|377.76|375.76|377.77|375.77|377.77|375.77|377.76|375.76|2
1720857260000|2024-07-13 07:54:20|377.8|375.8|377.8|375.8|377.81|375.81|377.79|375.79|11
1720857270000|2024-07-13 07:54:30|377.79|375.79|377.85|375.85|377.93|375.93|377.79|375.79|15
1720857280000|2024-07-13 07:54:40|377.83|375.83|377.79|375.79|377.83|375.83|377.78|375.78|13
1720857290000|2024-07-13 07:54:50|377.8|375.8|377.79|375.79|377.81|375.81|377.79|375.79|10
1720857300000|2024-07-13 07:55:00|377.8|375.8|377.78|375.78|377.8|375.8|377.77|375.77|10
1720857310000|2024-07-13 07:55:10|377.79|375.79|377.8|375.8|377.8|375.8|377.78|375.78|6
1720857320000|2024-07-13 07:55:20|377.79|375.79|377.77|375.77|377.81|375.81|377.77|375.77|16
1720857330000|2024-07-13 07:55:30|377.78|375.78|377.78|375.78|377.78|375.78|377.78|375.78|1
1720857340000|2024-07-13 07:55:40|377.77|375.77|377.77|375.77|377.77|375.77|377.77|375.77|1
1720857370000|2024-07-13 07:56:10|377.76|375.76|377.77|375.77|377.79|375.79|377.76|375.76|4
1720857380000|2024-07-13 07:56:20|377.76|375.76|377.76|375.76|377.77|375.77|377.76|375.76|3
1720857390000|2024-07-13 07:56:30|377.77|375.77|377.77|375.77|377.77|375.77|377.77|375.77|1
1720857400000|2024-07-13 07:56:40|377.76|375.76|377.77|375.77|377.77|375.77|377.76|375.76|2
1720857410000|2024-07-13 07:56:50|377.76|375.76|377.76|375.76|377.77|375.77|377.76|375.76|5
1720857420000|2024-07-13 07:57:00|377.77|375.77|377.77|375.77|377.77|375.77|377.76|375.76|5
1720857440000|2024-07-13 07:57:20|377.76|375.76|377.76|375.76|377.76|375.76|377.76|375.76|1
1720857450000|2024-07-13 07:57:30|377.75|375.75|377.75|375.75|377.75|375.75|377.75|375.75|1
1720857470000|2024-07-13 07:57:50|377.76|375.76|377.75|375.75|377.77|375.77|377.75|375.75|4
1720857490000|2024-07-13 07:58:10|377.71|375.71|377.71|375.71|377.73|375.73|377.71|375.71|4
1720857500000|2024-07-13 07:58:20|377.73|375.73|377.7|375.7|377.73|375.73|377.7|375.7|6
1720857510000|2024-07-13 07:58:30|377.71|375.71|377.71|375.71|377.71|375.71|377.7|375.7|3
1720857520000|2024-07-13 07:58:40|377.7|375.7|377.71|375.71|377.71|375.71|377.68|375.68|8
1720857530000|2024-07-13 07:58:50|377.72|375.72|377.71|375.71|377.72|375.72|377.71|375.71|2
1720857550000|2024-07-13 07:59:10|377.72|375.72|377.71|375.71|377.72|375.72|377.71|375.71|4
1720857560000|2024-07-13 07:59:20|377.59|375.59|377.58|375.58|377.6|375.6|377.58|375.58|3
1720857570000|2024-07-13 07:59:30|377.57|375.57|377.26|375.26|377.57|375.57|377.26|375.26|4
1720857590000|2024-07-13 07:59:50|377.19|375.19|377.15|375.15|377.19|375.19|377.15|375.15|3
1720857600000|2024-07-13 08:00:00|377.1|375.1|377.1|375.1|377.1|375.1|377.09|375.09|7
1720857610000|2024-07-13 08:00:10|377.05|375.05|377.2|375.2|377.27|375.27|376.86|374.86|12
1720857620000|2024-07-13 08:00:20|377.21|375.21|376.8|374.8|377.21|375.21|376.79|374.79|16
1720857630000|2024-07-13 08:00:30|376.82|374.82|376.84|374.84|376.85|374.85|376.79|374.79|11
1720857640000|2024-07-13 08:00:40|376.85|374.85|376.67|374.67|376.85|374.85|376.67|374.67|13
1720857650000|2024-07-13 08:00:50|376.69|374.69|376.7|374.7|376.7|374.7|376.69|374.69|2
1720857660000|2024-07-13 08:01:00|376.76|374.76|376.71|374.71|376.76|374.76|376.68|374.68|16
1720857670000|2024-07-13 08:01:10|376.69|374.69|376.7|374.7|376.71|374.71|376.68|374.68|7
1720857680000|2024-07-13 08:01:20|376.69|374.69|376.56|374.56|376.69|374.69|376.54|374.54|12
1720857690000|2024-07-13 08:01:30|376.51|374.51|376.58|374.58|376.65|374.65|376.51|374.51|10
1720857700000|2024-07-13 08:01:40|376.56|374.56|376.52|374.52|376.57|374.57|376.52|374.52|8
1720857710000|2024-07-13 08:01:50|376.49|374.49|376.48|374.48|376.52|374.52|376.48|374.48|4
1720857720000|2024-07-13 08:02:00|376.47|374.47|376.51|374.51|376.51|374.51|376.46|374.46|8
1720857730000|2024-07-13 08:02:10|376.49|374.49|376.55|374.55|376.64|374.64|376.49|374.49|17
1720857740000|2024-07-13 08:02:20|376.53|374.53|376.53|374.53|376.59|374.59|376.53|374.53|6
1720857750000|2024-07-13 08:02:30|376.52|374.52|376.47|374.47|376.55|374.55|376.47|374.47|10
1720857760000|2024-07-13 08:02:40|376.5|374.5|376.47|374.47|376.56|374.56|376.46|374.46|10
1720857770000|2024-07-13 08:02:50|376.48|374.48|376.45|374.45|376.48|374.48|376.45|374.45|4
1720857780000|2024-07-13 08:03:00|376.46|374.46|376.62|374.62|376.75|374.75|376.46|374.46|18
1720857790000|2024-07-13 08:03:10|376.65|374.65|376.63|374.63|376.67|374.67|376.58|374.58|17
1720857800000|2024-07-13 08:03:20|376.61|374.61|376.51|374.51|376.63|374.63|376.51|374.51|7
1720857810000|2024-07-13 08:03:30|376.5|374.5|376.47|374.47|376.51|374.51|376.47|374.47|11
1720857820000|2024-07-13 08:03:40|376.46|374.46|376.38|374.38|376.47|374.47|376.36|374.36|12
1720857830000|2024-07-13 08:03:50|376.37|374.37|376.23|374.23|376.38|374.38|376.23|374.23|12
1720857840000|2024-07-13 08:04:00|376.17|374.17|376.18|374.18|376.18|374.18|376.17|374.17|2
1720857850000|2024-07-13 08:04:10|376.17|374.17|376.13|374.13|376.22|374.22|376.12|374.12|11
1720857860000|2024-07-13 08:04:20|376.17|374.17|376.13|374.13|376.17|374.17|376.13|374.13|5
1720857870000|2024-07-13 08:04:30|376.11|374.11|376.18|374.18|376.19|374.19|376.1|374.1|5
1720857880000|2024-07-13 08:04:40|376.16|374.16|376.11|374.11|376.16|374.16|376.1|374.1|7
1720857890000|2024-07-13 08:04:50|376.13|374.13|376.14|374.14|376.2|374.2|376.11|374.11|16
1720857900000|2024-07-13 08:05:00|376.13|374.13|376.17|374.17|376.17|374.17|376.11|374.11|6
1720857910000|2024-07-13 08:05:10|376.19|374.19|376.16|374.16|376.21|374.21|376.14|374.14|11
1720857920000|2024-07-13 08:05:20|376.14|374.14|376.35|374.35|376.37|374.37|376.14|374.14|14
1720857930000|2024-07-13 08:05:30|376.31|374.31|376.31|374.31|376.34|374.34|376.3|374.3|5
1720857940000|2024-07-13 08:05:40|376.32|374.32|376.29|374.29|376.35|374.35|376.28|374.28|7
1720857950000|2024-07-13 08:05:50|376.3|374.3|376.31|374.31|376.31|374.31|376.3|374.3|2
1720857960000|2024-07-13 08:06:00|376.34|374.34|376.3|374.3|376.34|374.34|376.28|374.28|9
1720857970000|2024-07-13 08:06:10|376.32|374.32|376.31|374.31|376.35|374.35|376.29|374.29|13
1720857980000|2024-07-13 08:06:20|376.3|374.3|376.26|374.26|376.3|374.3|376.26|374.26|7
1720857990000|2024-07-13 08:06:30|376.27|374.27|376.26|374.26|376.27|374.27|376.26|374.26|8
1720858000000|2024-07-13 08:06:40|376.27|374.27|376.3|374.3|376.3|374.3|376.26|374.26|9
1720858010000|2024-07-13 08:06:50|376.31|374.31|376.26|374.26|376.34|374.34|376.26|374.26|13
1720858020000|2024-07-13 08:07:00|376.27|374.27|376.3|374.3|376.36|374.36|376.27|374.27|9
1720858030000|2024-07-13 08:07:10|376.28|374.28|376.21|374.21|376.29|374.29|376.2|374.2|8
1720858040000|2024-07-13 08:07:20|376.2|374.2|376.2|374.2|376.21|374.21|376.2|374.2|3
1720858050000|2024-07-13 08:07:30|376.19|374.19|376.08|374.08|376.19|374.19|376.07|374.07|7
1720858060000|2024-07-13 08:07:40|376.07|374.07|376.06|374.06|376.07|374.07|376.05|374.05|6
1720858070000|2024-07-13 08:07:50|376.07|374.07|376.06|374.06|376.14|374.14|376.05|374.05|13
1720858080000|2024-07-13 08:08:00|376.05|374.05|376.08|374.08|376.08|374.08|376.04|374.04|7
1720858090000|2024-07-13 08:08:10|376.1|374.1|376.08|374.08|376.1|374.1|376.02|374.02|13
1720858100000|2024-07-13 08:08:20|376.07|374.07|376.04|374.04|376.07|374.07|376.03|374.03|8
1720858110000|2024-07-13 08:08:30|376.03|374.03|376|374|376.04|374.04|375.97|373.97|9
1720858120000|2024-07-13 08:08:40|376.03|374.03|376.03|374.03|376.03|374.03|376.02|374.02|5
1720858130000|2024-07-13 08:08:50|376.04|374.04|376.12|374.12|376.14|374.14|376.04|374.04|9
1720858140000|2024-07-13 08:09:00|376.11|374.11|376.12|374.12|376.12|374.12|376.11|374.11|10
1720858150000|2024-07-13 08:09:10|376.11|374.11|376.12|374.12|376.15|374.15|376.11|374.11|11
1720858160000|2024-07-13 08:09:20|376.1|374.1|376.08|374.08|376.1|374.1|376.07|374.07|13
1720858170000|2024-07-13 08:09:30|376.09|374.09|376.07|374.07|376.12|374.12|376.07|374.07|10
1720858180000|2024-07-13 08:09:40|376.1|374.1|376.11|374.11|376.15|374.15|376.08|374.08|10
1720858190000|2024-07-13 08:09:50|376.12|374.12|376.08|374.08|376.12|374.12|376.08|374.08|10
1720858200000|2024-07-13 08:10:00|376.09|374.09|376.11|374.11|376.15|374.15|376.08|374.08|10
1720858210000|2024-07-13 08:10:10|376.09|374.09|376.07|374.07|376.11|374.11|376.07|374.07|8
1720858220000|2024-07-13 08:10:20|376.09|374.09|376.09|374.09|376.09|374.09|376.09|374.09|1
1720858230000|2024-07-13 08:10:30|376.08|374.08|376.09|374.09|376.1|374.1|376.07|374.07|5
1720858240000|2024-07-13 08:10:40|376.07|374.07|376.09|374.09|376.09|374.09|376.07|374.07|4
1720858250000|2024-07-13 08:10:50|376.1|374.1|376.05|374.05|376.1|374.1|376.05|374.05|4
1720858260000|2024-07-13 08:11:00|376.06|374.06|376.2|374.2|376.2|374.2|376.06|374.06|7
1720858270000|2024-07-13 08:11:10|376.19|374.19|376.11|374.11|376.19|374.19|376.1|374.1|13
1720858280000|2024-07-13 08:11:20|376.12|374.12|376.2|374.2|376.22|374.22|376.12|374.12|13
1720858290000|2024-07-13 08:11:30|376.21|374.21|376.23|374.23|376.23|374.23|376.2|374.2|3
1720858300000|2024-07-13 08:11:40|376.22|374.22|376.2|374.2|376.22|374.22|376.19|374.19|9
1720858310000|2024-07-13 08:11:50|376.21|374.21|376.18|374.18|376.23|374.23|376.18|374.18|9
1720858320000|2024-07-13 08:12:00|376.2|374.2|376.21|374.21|376.21|374.21|376.2|374.2|2
1720858330000|2024-07-13 08:12:10|376.24|374.24|376.31|374.31|376.33|374.33|376.24|374.24|12
1720858340000|2024-07-13 08:12:20|376.32|374.32|376.36|374.36|376.36|374.36|376.31|374.31|6
1720858350000|2024-07-13 08:12:30|376.34|374.34|376.29|374.29|376.34|374.34|376.29|374.29|6
1720858360000|2024-07-13 08:12:40|376.32|374.32|376.3|374.3|376.33|374.33|376.3|374.3|4
1720858370000|2024-07-13 08:12:50|376.29|374.29|376.3|374.3|376.3|374.3|376.29|374.29|2
1720858380000|2024-07-13 08:13:00|376.31|374.31|376.29|374.29|376.32|374.32|376.29|374.29|5
1720858390000|2024-07-13 08:13:10|376.26|374.26|376.5|374.5|376.5|374.5|376.13|374.13|13
1720858400000|2024-07-13 08:13:20|376.51|374.51|376.55|374.55|376.56|374.56|376.48|374.48|11
1720858410000|2024-07-13 08:13:30|376.52|374.52|376.5|374.5|376.57|374.57|376.49|374.49|13
1720858420000|2024-07-13 08:13:40|376.51|374.51|376.52|374.52|376.52|374.52|376.5|374.5|3
1720858430000|2024-07-13 08:13:50|376.53|374.53|376.37|374.37|376.56|374.56|376.37|374.37|12
1720858440000|2024-07-13 08:14:00|376.38|374.38|376.38|374.38|376.41|374.41|376.37|374.37|8
1720858450000|2024-07-13 08:14:10|376.37|374.37|376.38|374.38|376.38|374.38|376.37|374.37|2
1720858460000|2024-07-13 08:14:20|376.39|374.39|376.34|374.34|376.39|374.39|376.34|374.34|7
1720858470000|2024-07-13 08:14:30|376.33|374.33|376.29|374.29|376.33|374.33|376.29|374.29|6
1720858480000|2024-07-13 08:14:40|376.3|374.3|376.23|374.23|376.31|374.31|376.23|374.23|10
1720858490000|2024-07-13 08:14:50|376.24|374.24|376.14|374.14|376.24|374.24|376.14|374.14|11
1720858500000|2024-07-13 08:15:00|376.15|374.15|376.13|374.13|376.18|374.18|376.12|374.12|8
1720858510000|2024-07-13 08:15:10|376.14|374.14|376.19|374.19|376.2|374.2|376.1|374.1|18
1720858520000|2024-07-13 08:15:20|376.18|374.18|376.04|374.04|376.18|374.18|376.04|374.04|19
1720858530000|2024-07-13 08:15:30|376.01|374.01|375.98|373.98|376.04|374.04|375.94|373.94|13
1720858540000|2024-07-13 08:15:40|375.99|373.99|376.02|374.02|376.08|374.08|375.99|373.99|14
1720858550000|2024-07-13 08:15:50|376.03|374.03|376.27|374.27|376.27|374.27|376.03|374.03|9
1720858560000|2024-07-13 08:16:00|376.32|374.32|376.37|374.37|376.39|374.39|376.3|374.3|15
1720858570000|2024-07-13 08:16:10|376.35|374.35|376.44|374.44|376.46|374.46|376.35|374.35|7
1720858580000|2024-07-13 08:16:20|376.43|374.43|376.47|374.47|376.47|374.47|376.43|374.43|9
1720858590000|2024-07-13 08:16:30|376.42|374.42|376.45|374.45|376.49|374.49|376.42|374.42|10
1720858600000|2024-07-13 08:16:40|376.44|374.44|376.4|374.4|376.44|374.44|376.38|374.38|6
1720858610000|2024-07-13 08:16:50|376.39|374.39|376.4|374.4|376.4|374.4|376.39|374.39|4
1720858620000|2024-07-13 08:17:00|376.42|374.42|376.42|374.42|376.5|374.5|376.42|374.42|7
1720858630000|2024-07-13 08:17:10|376.4|374.4|376.39|374.39|376.4|374.4|376.35|374.35|5
1720858640000|2024-07-13 08:17:20|376.38|374.38|376.35|374.35|376.49|374.49|376.35|374.35|14
1720858650000|2024-07-13 08:17:30|376.25|374.25|376.34|374.34|376.37|374.37|376.25|374.25|11
1720858660000|2024-07-13 08:17:40|376.33|374.33|376.34|374.34|376.37|374.37|376.33|374.33|6
1720858670000|2024-07-13 08:17:50|376.38|374.38|376.36|374.36|376.39|374.39|376.36|374.36|7
1720858680000|2024-07-13 08:18:00|376.37|374.37|376.44|374.44|376.44|374.44|376.37|374.37|7
1720858690000|2024-07-13 08:18:10|376.51|374.51|376.48|374.48|376.51|374.51|376.44|374.44|11
1720858700000|2024-07-13 08:18:20|376.5|374.5|376.47|374.47|376.5|374.5|376.45|374.45|10
1720858710000|2024-07-13 08:18:30|376.45|374.45|376.46|374.46|376.46|374.46|376.45|374.45|10
1720858720000|2024-07-13 08:18:40|376.45|374.45|376.45|374.45|376.47|374.47|376.45|374.45|5
1720858730000|2024-07-13 08:18:50|376.44|374.44|376.42|374.42|376.44|374.44|376.35|374.35|13
1720858740000|2024-07-13 08:19:00|376.46|374.46|376.44|374.44|376.49|374.49|376.44|374.44|9
1720858750000|2024-07-13 08:19:10|376.42|374.42|376.32|374.32|376.42|374.42|376.32|374.32|16
1720858760000|2024-07-13 08:19:20|376.18|374.18|376.18|374.18|376.18|374.18|376.12|374.12|15
1720858770000|2024-07-13 08:19:30|376.17|374.17|376.06|374.06|376.18|374.18|376.06|374.06|6
1720858780000|2024-07-13 08:19:40|376.04|374.04|376.04|374.04|376.06|374.06|376.04|374.04|9
1720858790000|2024-07-13 08:19:50|376.03|374.03|376.03|374.03|376.03|374.03|376.01|374.01|4
1720858800000|2024-07-13 08:20:00|376.04|374.04|376.04|374.04|376.1|374.1|376.04|374.04|11
1720858810000|2024-07-13 08:20:10|376.02|374.02|376.09|374.09|376.09|374.09|376.02|374.02|10
1720858820000|2024-07-13 08:20:20|376.07|374.07|376.05|374.05|376.11|374.11|376.04|374.04|16
1720858830000|2024-07-13 08:20:30|376.04|374.04|376.06|374.06|376.09|374.09|376.04|374.04|11
1720858840000|2024-07-13 08:20:40|376.07|374.07|376.06|374.06|376.07|374.07|376.02|374.02|11
1720858850000|2024-07-13 08:20:50|376.05|374.05|376.03|374.03|376.07|374.07|376.02|374.02|8
1720858860000|2024-07-13 08:21:00|376.04|374.04|376.12|374.12|376.12|374.12|376.02|374.02|7
1720858870000|2024-07-13 08:21:10|376.11|374.11|376.06|374.06|376.11|374.11|376.06|374.06|7
1720858880000|2024-07-13 08:21:20|376.07|374.07|376.08|374.08|376.12|374.12|376.06|374.06|15
1720858890000|2024-07-13 08:21:30|376.07|374.07|375.99|373.99|376.08|374.08|375.99|373.99|18
1720858900000|2024-07-13 08:21:40|375.98|373.98|376|374|376.03|374.03|375.98|373.98|16
1720858910000|2024-07-13 08:21:50|375.99|373.99|375.84|373.84|375.99|373.99|375.83|373.83|15
1720858920000|2024-07-13 08:22:00|375.85|373.85|375.59|373.59|375.87|373.87|375.47|373.47|15
1720858930000|2024-07-13 08:22:10|375.57|373.57|375.57|373.57|375.57|373.57|375.47|373.47|11
1720858940000|2024-07-13 08:22:20|375.56|373.56|375.52|373.52|375.64|373.64|375.52|373.52|17
1720858950000|2024-07-13 08:22:30|375.51|373.51|375.5|373.5|375.51|373.51|375.5|373.5|2
1720858960000|2024-07-13 08:22:40|375.52|373.52|375.63|373.63|375.64|373.64|375.52|373.52|5
1720858970000|2024-07-13 08:22:50|375.65|373.65|375.71|373.71|375.72|373.72|375.64|373.64|6
1720858980000|2024-07-13 08:23:00|375.83|373.83|375.93|373.93|375.94|373.94|375.83|373.83|11
1720858990000|2024-07-13 08:23:10|375.95|373.95|375.96|373.96|375.96|373.96|375.94|373.94|5
1720859000000|2024-07-13 08:23:20|375.94|373.94|376|374|376.01|374.01|375.93|373.93|5
1720859010000|2024-07-13 08:23:30|376.01|374.01|375.92|373.92|376.01|374.01|375.91|373.91|18
1720859020000|2024-07-13 08:23:40|375.91|373.91|375.92|373.92|375.93|373.93|375.91|373.91|13
1720859030000|2024-07-13 08:23:50|375.95|373.95|375.98|373.98|376.02|374.02|375.95|373.95|7
1720859040000|2024-07-13 08:24:00|376.01|374.01|376.07|374.07|376.08|374.08|376.01|374.01|13
1720859050000|2024-07-13 08:24:10|376.09|374.09|376.26|374.26|376.26|374.26|376.09|374.09|18
1720859060000|2024-07-13 08:24:20|376.28|374.28|376.26|374.26|376.3|374.3|376.23|374.23|15
1720859070000|2024-07-13 08:24:30|376.25|374.25|376.24|374.24|376.26|374.26|376.24|374.24|8
1720859080000|2024-07-13 08:24:40|376.25|374.25|376.25|374.25|376.29|374.29|376.25|374.25|7
1720859090000|2024-07-13 08:24:50|376.26|374.26|376.31|374.31|376.31|374.31|376.25|374.25|8
1720859100000|2024-07-13 08:25:00|376.36|374.36|376.33|374.33|376.38|374.38|376.29|374.29|11
1720859110000|2024-07-13 08:25:10|376.34|374.34|376.46|374.46|376.53|374.53|376.33|374.33|15
1720859120000|2024-07-13 08:25:20|376.47|374.47|376.46|374.46|376.48|374.48|376.45|374.45|11
1720859130000|2024-07-13 08:25:30|376.47|374.47|376.52|374.52|376.58|374.58|376.47|374.47|14
1720859140000|2024-07-13 08:25:40|376.53|374.53|376.57|374.57|376.57|374.57|376.53|374.53|6
1720859150000|2024-07-13 08:25:50|376.54|374.54|376.52|374.52|376.54|374.54|376.52|374.52|5
1720859160000|2024-07-13 08:26:00|376.53|374.53|376.57|374.57|376.65|374.65|376.53|374.53|16
1720859170000|2024-07-13 08:26:10|376.58|374.58|376.58|374.58|376.62|374.62|376.57|374.57|15
1720859180000|2024-07-13 08:26:20|376.57|374.57|376.48|374.48|376.57|374.57|376.48|374.48|10
1720859190000|2024-07-13 08:26:30|376.49|374.49|376.51|374.51|376.51|374.51|376.48|374.48|7
1720859200000|2024-07-13 08:26:40|376.5|374.5|376.49|374.49|376.5|374.5|376.49|374.49|4
1720859210000|2024-07-13 08:26:50|376.5|374.5|376.54|374.54|376.57|374.57|376.49|374.49|9
1720859220000|2024-07-13 08:27:00|376.55|374.55|376.58|374.58|376.59|374.59|376.55|374.55|8
1720859230000|2024-07-13 08:27:10|376.57|374.57|376.19|374.19|376.69|374.69|376.16|374.16|20
1720859240000|2024-07-13 08:27:20|376.25|374.25|376.32|374.32|376.33|374.33|376.25|374.25|12
1720859250000|2024-07-13 08:27:30|376.31|374.31|376.07|374.07|376.32|374.32|376.07|374.07|17
1720859260000|2024-07-13 08:27:40|376.06|374.06|375.97|373.97|376.08|374.08|375.97|373.97|17
1720859270000|2024-07-13 08:27:50|375.95|373.95|376.05|374.05|376.08|374.08|375.93|373.93|20
1720859280000|2024-07-13 08:28:00|376.04|374.04|376.01|374.01|376.12|374.12|376.01|374.01|18
1720859290000|2024-07-13 08:28:10|376|374|376.01|374.01|376.03|374.03|376|374|13
1720859300000|2024-07-13 08:28:20|376.02|374.02|376.01|374.01|376.02|374.02|376|374|10
1720859310000|2024-07-13 08:28:30|376|374|376.02|374.02|376.08|374.08|375.99|373.99|15
1720859320000|2024-07-13 08:28:40|376.01|374.01|375.93|373.93|376.01|374.01|375.93|373.93|9
1720859330000|2024-07-13 08:28:50|375.9|373.9|376|374|376|374|375.9|373.9|7
1720859340000|2024-07-13 08:29:00|375.99|373.99|376.08|374.08|376.08|374.08|375.99|373.99|8
1720859350000|2024-07-13 08:29:10|376.07|374.07|376.1|374.1|376.12|374.12|376.07|374.07|12
1720859360000|2024-07-13 08:29:20|376.11|374.11|376.08|374.08|376.13|374.13|376.05|374.05|19
1720859370000|2024-07-13 08:29:30|376.07|374.07|376.04|374.04|376.1|374.1|376.02|374.02|10
1720859380000|2024-07-13 08:29:40|376|374|375.94|373.94|376.04|374.04|375.93|373.93|20
1720859390000|2024-07-13 08:29:50|375.93|373.93|376|374|376.04|374.04|375.93|373.93|11
1720859400000|2024-07-13 08:30:00|376.01|374.01|376.01|374.01|376.02|374.02|375.95|373.95|16
1720859410000|2024-07-13 08:30:10|376|374|376.01|374.01|376.02|374.02|376|374|6
1720859420000|2024-07-13 08:30:20|376.02|374.02|376|374|376.02|374.02|375.99|373.99|8
1720859430000|2024-07-13 08:30:30|375.99|373.99|375.94|373.94|376.03|374.03|375.94|373.94|13
1720859440000|2024-07-13 08:30:40|375.95|373.95|375.82|373.82|375.98|373.98|375.82|373.82|10
1720859450000|2024-07-13 08:30:50|375.77|373.77|375.57|373.57|375.77|373.77|375.56|373.56|13
1720859460000|2024-07-13 08:31:00|375.61|373.61|375.69|373.69|375.71|373.71|375.61|373.61|16
1720859470000|2024-07-13 08:31:10|375.7|373.7|375.67|373.67|375.7|373.7|375.65|373.65|14
1720859480000|2024-07-13 08:31:20|375.68|373.68|375.72|373.72|375.79|373.79|375.68|373.68|16
1720859490000|2024-07-13 08:31:30|375.71|373.71|375.68|373.68|375.72|373.72|375.66|373.66|11
1720859500000|2024-07-13 08:31:40|375.67|373.67|375.66|373.66|375.68|373.68|375.65|373.65|8
1720859510000|2024-07-13 08:31:50|375.67|373.67|375.78|373.78|375.79|373.79|375.67|373.67|12
1720859520000|2024-07-13 08:32:00|375.77|373.77|375.71|373.71|375.77|373.77|375.7|373.7|14
1720859530000|2024-07-13 08:32:10|375.74|373.74|375.73|373.73|375.78|373.78|375.7|373.7|16
1720859540000|2024-07-13 08:32:20|375.74|373.74|375.76|373.76|375.77|373.77|375.73|373.73|5
1720859550000|2024-07-13 08:32:30|375.73|373.73|375.7|373.7|375.73|373.73|375.7|373.7|5
1720859560000|2024-07-13 08:32:40|375.72|373.72|375.63|373.63|375.73|373.73|375.61|373.61|11
1720859570000|2024-07-13 08:32:50|375.62|373.62|375.52|373.52|375.66|373.66|375.52|373.52|20
1720859580000|2024-07-13 08:33:00|375.53|373.53|375.59|373.59|375.61|373.61|375.53|373.53|19
1720859590000|2024-07-13 08:33:10|375.57|373.57|375.46|373.46|375.59|373.59|375.45|373.45|12
1720859600000|2024-07-13 08:33:20|375.45|373.45|375.42|373.42|375.46|373.46|375.4|373.4|15
1720859610000|2024-07-13 08:33:30|375.43|373.43|375.59|373.59|375.6|373.6|375.41|373.41|21
1720859620000|2024-07-13 08:33:40|375.58|373.58|375.53|373.53|375.58|373.58|375.53|373.53|13
1720859630000|2024-07-13 08:33:50|375.5|373.5|375.5|373.5|375.56|373.56|375.5|373.5|13
1720859640000|2024-07-13 08:34:00|375.49|373.49|375.52|373.52|375.53|373.53|375.49|373.49|9
1720859650000|2024-07-13 08:34:10|375.5|373.5|375.43|373.43|375.5|373.5|375.41|373.41|10
1720859660000|2024-07-13 08:34:20|375.46|373.46|375.41|373.41|375.46|373.46|375.34|373.34|19
1720859670000|2024-07-13 08:34:30|375.38|373.38|375.35|373.35|375.38|373.38|375.33|373.33|11
1720859680000|2024-07-13 08:34:40|375.37|373.37|375.62|373.62|375.62|373.62|375.34|373.34|9
1720859690000|2024-07-13 08:34:50|375.61|373.61|375.62|373.62|375.63|373.63|375.58|373.58|8
1720859700000|2024-07-13 08:35:00|375.63|373.63|375.63|373.63|375.72|373.72|375.62|373.62|13
1720859710000|2024-07-13 08:35:10|375.64|373.64|375.64|373.64|375.66|373.66|375.62|373.62|17
1720859720000|2024-07-13 08:35:20|375.99|373.99|375.98|373.98|376|374|375.95|373.95|10
1720859730000|2024-07-13 08:35:30|375.97|373.97|375.87|373.87|375.97|373.97|375.85|373.85|10
1720859740000|2024-07-13 08:35:40|375.91|373.91|375.96|373.96|375.97|373.97|375.91|373.91|8
1720859750000|2024-07-13 08:35:50|375.97|373.97|376.02|374.02|376.02|374.02|375.96|373.96|9
1720859760000|2024-07-13 08:36:00|375.99|373.99|376.01|374.01|376.02|374.02|375.93|373.93|17
1720859770000|2024-07-13 08:36:10|375.98|373.98|375.94|373.94|375.98|373.98|375.94|373.94|5
1720859780000|2024-07-13 08:36:20|375.91|373.91|375.75|373.75|375.91|373.91|375.74|373.74|13
1720859790000|2024-07-13 08:36:30|375.72|373.72|375.67|373.67|375.72|373.72|375.67|373.67|6
1720859800000|2024-07-13 08:36:40|375.68|373.68|375.5|373.5|375.68|373.68|375.47|373.47|12
1720859810000|2024-07-13 08:36:50|375.51|373.51|375.43|373.43|375.52|373.52|375.43|373.43|15
1720859820000|2024-07-13 08:37:00|375.44|373.44|375.52|373.52|375.53|373.53|375.44|373.44|8
1720859830000|2024-07-13 08:37:10|375.49|373.49|375.52|373.52|375.53|373.53|375.47|373.47|14
1720859840000|2024-07-13 08:37:20|375.51|373.51|375.46|373.46|375.51|373.51|375.44|373.44|7
1720859850000|2024-07-13 08:37:30|375.45|373.45|375.45|373.45|375.46|373.46|375.45|373.45|3
1720859860000|2024-07-13 08:37:40|375.46|373.46|375.82|373.82|375.82|373.82|375.46|373.46|19
1720859870000|2024-07-13 08:37:50|375.8|373.8|375.95|373.95|375.95|373.95|375.79|373.79|12
1720859880000|2024-07-13 08:38:00|375.97|373.97|375.97|373.97|375.98|373.98|375.97|373.97|3
1720859890000|2024-07-13 08:38:10|375.94|373.94|376|374|376.01|374.01|375.92|373.92|17
1720859900000|2024-07-13 08:38:20|376.09|374.09|375.93|373.93|376.09|374.09|375.92|373.92|17
1720859910000|2024-07-13 08:38:30|375.92|373.92|375.96|373.96|375.96|373.96|375.92|373.92|4
1720859920000|2024-07-13 08:38:40|375.99|373.99|376.01|374.01|376.02|374.02|375.99|373.99|6
1720859930000|2024-07-13 08:38:50|375.99|373.99|375.92|373.92|375.99|373.99|375.87|373.87|10
1720859940000|2024-07-13 08:39:00|375.91|373.91|375.98|373.98|376.01|374.01|375.9|373.9|10
1720859950000|2024-07-13 08:39:10|375.99|373.99|376.02|374.02|376.05|374.05|375.99|373.99|11
1720859960000|2024-07-13 08:39:20|376.01|374.01|375.96|373.96|376.04|374.04|375.95|373.95|12
1720859970000|2024-07-13 08:39:30|375.95|373.95|375.98|373.98|376.01|374.01|375.95|373.95|9
1720859980000|2024-07-13 08:39:40|375.97|373.97|375.93|373.93|375.97|373.97|375.93|373.93|7
1720859990000|2024-07-13 08:39:50|375.94|373.94|375.89|373.89|375.97|373.97|375.88|373.88|8
1720860000000|2024-07-13 08:40:00|375.86|373.86|375.96|373.96|375.97|373.97|375.86|373.86|8
1720860010000|2024-07-13 08:40:10|375.93|373.93|375.92|373.92|375.97|373.97|375.92|373.92|11
1720860020000|2024-07-13 08:40:20|375.93|373.93|375.9|373.9|375.93|373.93|375.9|373.9|4
1720860030000|2024-07-13 08:40:30|375.89|373.89|375.89|373.89|375.9|373.9|375.89|373.89|3
1720860040000|2024-07-13 08:40:40|375.85|373.85|375.84|373.84|375.87|373.87|375.84|373.84|9
1720860050000|2024-07-13 08:40:50|375.85|373.85|375.98|373.98|375.99|373.99|375.84|373.84|11
1720860060000|2024-07-13 08:41:00|375.97|373.97|375.94|373.94|375.98|373.98|375.91|373.91|19
1720860070000|2024-07-13 08:41:10|375.92|373.92|375.92|373.92|375.93|373.93|375.91|373.91|7
1720860080000|2024-07-13 08:41:20|375.93|373.93|376.01|374.01|376.09|374.09|375.93|373.93|17
1720860090000|2024-07-13 08:41:30|376|374|376|374|376.01|374.01|375.95|373.95|12
1720860100000|2024-07-13 08:41:40|376.01|374.01|376.01|374.01|376.04|374.04|376|374|12
1720860110000|2024-07-13 08:41:50|376.06|374.06|376.07|374.07|376.09|374.09|376.05|374.05|4
1720860120000|2024-07-13 08:42:00|376.02|374.02|376.04|374.04|376.04|374.04|376.02|374.02|3
1720860130000|2024-07-13 08:42:10|376.06|374.06|376.06|374.06|376.1|374.1|376.02|374.02|6
1720860140000|2024-07-13 08:42:20|376.03|374.03|376.06|374.06|376.08|374.08|376.03|374.03|9
1720860150000|2024-07-13 08:42:30|376.08|374.08|376.06|374.06|376.08|374.08|376.02|374.02|13
1720860160000|2024-07-13 08:42:40|376.02|374.02|376.01|374.01|376.02|374.02|375.99|373.99|18
1720860170000|2024-07-13 08:42:50|376|374|376.01|374.01|376.01|374.01|376|374|2
1720860180000|2024-07-13 08:43:00|376.04|374.04|376.09|374.09|376.09|374.09|376.04|374.04|7
1720860190000|2024-07-13 08:43:10|376.1|374.1|376|374|376.13|374.13|375.96|373.96|21
1720860200000|2024-07-13 08:43:20|376.01|374.01|376|374|376.01|374.01|376|374|4
1720860210000|2024-07-13 08:43:30|376.01|374.01|376.01|374.01|376.01|374.01|376|374|9
1720860220000|2024-07-13 08:43:40|376.02|374.02|376.01|374.01|376.02|374.02|376.01|374.01|8
1720860230000|2024-07-13 08:43:50|376.02|374.02|376.02|374.02|376.02|374.02|376.01|374.01|5
1720860240000|2024-07-13 08:44:00|376.01|374.01|376.04|374.04|376.1|374.1|376.01|374.01|8
1720860250000|2024-07-13 08:44:10|376.05|374.05|376.05|374.05|376.1|374.1|376.04|374.04|17
1720860260000|2024-07-13 08:44:20|376.06|374.06|376.07|374.07|376.11|374.11|376.06|374.06|6
1720860270000|2024-07-13 08:44:30|376.08|374.08|376.14|374.14|376.18|374.18|376.08|374.08|8
1720860280000|2024-07-13 08:44:40|376.18|374.18|376.09|374.09|376.19|374.19|376.08|374.08|14
1720860290000|2024-07-13 08:44:50|376.1|374.1|376.07|374.07|376.15|374.15|376.07|374.07|9
1720860300000|2024-07-13 08:45:00|375.96|373.96|375.94|373.94|375.96|373.96|375.86|373.86|16
1720860310000|2024-07-13 08:45:10|375.95|373.95|375.95|373.95|376|374|375.88|373.88|17
1720860320000|2024-07-13 08:45:20|375.97|373.97|375.97|373.97|375.99|373.99|375.94|373.94|16
1720860330000|2024-07-13 08:45:30|375.96|373.96|375.98|373.98|376.01|374.01|375.96|373.96|16
1720860340000|2024-07-13 08:45:40|375.95|373.95|375.78|373.78|376|374|375.78|373.78|13
1720860350000|2024-07-13 08:45:50|375.77|373.77|375.67|373.67|375.77|373.77|375.66|373.66|10
1720860360000|2024-07-13 08:46:00|375.69|373.69|375.7|373.7|375.72|373.72|375.67|373.67|12
1720860370000|2024-07-13 08:46:10|375.71|373.71|375.72|373.72|375.72|373.72|375.57|373.57|19
1720860380000|2024-07-13 08:46:20|375.69|373.69|375.7|373.7|375.7|373.7|375.68|373.68|12
1720860390000|2024-07-13 08:46:30|375.68|373.68|375.76|373.76|375.8|373.8|375.68|373.68|18
1720860400000|2024-07-13 08:46:40|375.77|373.77|375.81|373.81|375.82|373.82|375.77|373.77|8
1720860410000|2024-07-13 08:46:50|375.79|373.79|375.83|373.83|375.83|373.83|375.79|373.79|8
1720860420000|2024-07-13 08:47:00|375.81|373.81|375.87|373.87|375.89|373.89|375.81|373.81|8
1720860430000|2024-07-13 08:47:10|375.88|373.88|376.05|374.05|376.06|374.06|375.87|373.87|19
1720860440000|2024-07-13 08:47:20|376.03|374.03|376.04|374.04|376.04|374.04|376.03|374.03|2
1720860450000|2024-07-13 08:47:30|376.03|374.03|375.95|373.95|376.03|374.03|375.94|373.94|13
1720860460000|2024-07-13 08:47:40|375.94|373.94|375.97|373.97|375.97|373.97|375.94|373.94|8
1720860470000|2024-07-13 08:47:50|375.96|373.96|375.96|373.96|375.97|373.97|375.95|373.95|9
1720860480000|2024-07-13 08:48:00|375.93|373.93|376.01|374.01|376.01|374.01|375.93|373.93|14
1720860490000|2024-07-13 08:48:10|376|374|376.01|374.01|376.01|374.01|375.98|373.98|8
1720860500000|2024-07-13 08:48:20|376.05|374.05|376.05|374.05|376.06|374.06|376.05|374.05|5
1720860510000|2024-07-13 08:48:30|376.06|374.06|376.05|374.05|376.09|374.09|376.05|374.05|7
1720860520000|2024-07-13 08:48:40|376.06|374.06|376.04|374.04|376.06|374.06|376.04|374.04|5
1720860530000|2024-07-13 08:48:50|376.03|374.03|375.94|373.94|376.03|374.03|375.93|373.93|8
1720860540000|2024-07-13 08:49:00|375.93|373.93|375.95|373.95|376|374|375.93|373.93|21
1720860550000|2024-07-13 08:49:10|375.96|373.96|375.99|373.99|375.99|373.99|375.95|373.95|22
1720860560000|2024-07-13 08:49:20|376|374|376|374|376.11|374.11|376|374|13
1720860570000|2024-07-13 08:49:30|375.99|373.99|375.99|373.99|376.01|374.01|375.95|373.95|13
1720860580000|2024-07-13 08:49:40|376|374|376.06|374.06|376.08|374.08|376|374|10
1720860590000|2024-07-13 08:49:50|376.07|374.07|376.11|374.11|376.18|374.18|376.06|374.06|13
1720860600000|2024-07-13 08:50:00|376.1|374.1|376.1|374.1|376.11|374.11|376.08|374.08|9
1720860610000|2024-07-13 08:50:10|376.11|374.11|376.2|374.2|376.21|374.21|376.11|374.11|10
1720860620000|2024-07-13 08:50:20|376.19|374.19|376.24|374.24|376.24|374.24|376.18|374.18|10
1720860630000|2024-07-13 08:50:30|376.25|374.25|376.19|374.19|376.25|374.25|376.14|374.14|17
1720860640000|2024-07-13 08:50:40|376.18|374.18|376.18|374.18|376.23|374.23|376.17|374.17|9
1720860650000|2024-07-13 08:50:50|376.17|374.17|376.13|374.13|376.17|374.17|376.13|374.13|4
1720860660000|2024-07-13 08:51:00|376.12|374.12|376.12|374.12|376.15|374.15|376.11|374.11|18
1720860670000|2024-07-13 08:51:10|376.11|374.11|376.18|374.18|376.19|374.19|376.1|374.1|14
1720860680000|2024-07-13 08:51:20|376.19|374.19|376.14|374.14|376.21|374.21|376.13|374.13|17
1720860690000|2024-07-13 08:51:30|376.13|374.13|375.86|373.86|376.14|374.14|375.86|373.86|16
1720860700000|2024-07-13 08:51:40|375.87|373.87|375.87|373.87|375.9|373.9|375.83|373.83|21
1720860710000|2024-07-13 08:51:50|375.86|373.86|375.94|373.94|375.95|373.95|375.83|373.83|11
1720860720000|2024-07-13 08:52:00|375.93|373.93|375.86|373.86|375.94|373.94|375.86|373.86|19
1720860730000|2024-07-13 08:52:10|375.87|373.87|375.89|373.89|375.9|373.9|375.86|373.86|13
1720860740000|2024-07-13 08:52:20|375.88|373.88|375.85|373.85|375.92|373.92|375.82|373.82|16
1720860750000|2024-07-13 08:52:30|375.84|373.84|375.64|373.64|375.84|373.84|375.64|373.64|19
1720860760000|2024-07-13 08:52:40|375.63|373.63|375.82|373.82|375.82|373.82|375.63|373.63|12
1720860770000|2024-07-13 08:52:50|375.84|373.84|375.81|373.81|375.85|373.85|375.79|373.79|13
1720860780000|2024-07-13 08:53:00|375.79|373.79|375.88|373.88|375.89|373.89|375.79|373.79|22
1720860790000|2024-07-13 08:53:10|375.89|373.89|375.92|373.92|375.94|373.94|375.85|373.85|23
1720860800000|2024-07-13 08:53:20|375.91|373.91|375.93|373.93|375.98|373.98|375.91|373.91|12
1720860810000|2024-07-13 08:53:30|375.95|373.95|375.91|373.91|375.95|373.95|375.89|373.89|13
1720860820000|2024-07-13 08:53:40|375.92|373.92|375.85|373.85|375.94|373.94|375.82|373.82|16
1720860830000|2024-07-13 08:53:50|375.84|373.84|375.85|373.85|375.86|373.86|375.83|373.83|10
1720860840000|2024-07-13 08:54:00|375.83|373.83|376.03|374.03|376.03|374.03|375.83|373.83|18
1720860850000|2024-07-13 08:54:10|376.02|374.02|375.99|373.99|376.03|374.03|375.99|373.99|7
1720860860000|2024-07-13 08:54:20|376.02|374.02|376.01|374.01|376.04|374.04|376|374|9
1720860870000|2024-07-13 08:54:30|376.03|374.03|376.01|374.01|376.03|374.03|376|374|10
1720860880000|2024-07-13 08:54:40|376.02|374.02|376.01|374.01|376.05|374.05|375.99|373.99|9
1720860890000|2024-07-13 08:54:50|376|374|376.04|374.04|376.04|374.04|376|374|5
1720860900000|2024-07-13 08:55:00|376.06|374.06|376.06|374.06|376.07|374.07|376|374|11
1720860910000|2024-07-13 08:55:10|376.05|374.05|376.17|374.17|376.21|374.21|376.05|374.05|17
1720860920000|2024-07-13 08:55:20|376.18|374.18|376.09|374.09|376.18|374.18|376.08|374.08|11
1720860930000|2024-07-13 08:55:30|376.12|374.12|376.15|374.15|376.15|374.15|376.12|374.12|7
1720860940000|2024-07-13 08:55:40|376.13|374.13|376.08|374.08|376.13|374.13|376.05|374.05|10
1720860950000|2024-07-13 08:55:50|376.07|374.07|376.07|374.07|376.08|374.08|376.07|374.07|3
1720860960000|2024-07-13 08:56:00|376.08|374.08|376.05|374.05|376.09|374.09|376.05|374.05|5
1720860970000|2024-07-13 08:56:10|376.03|374.03|376.01|374.01|376.03|374.03|375.99|373.99|5
1720860980000|2024-07-13 08:56:20|376.02|374.02|376.07|374.07|376.15|374.15|376.02|374.02|9
1720860990000|2024-07-13 08:56:30|376.06|374.06|376.05|374.05|376.06|374.06|376.05|374.05|10
1720861000000|2024-07-13 08:56:40|376.06|374.06|376.05|374.05|376.06|374.06|376.05|374.05|6
1720861010000|2024-07-13 08:56:50|376.06|374.06|376.09|374.09|376.09|374.09|376.05|374.05|4
1720861020000|2024-07-13 08:57:00|376.11|374.11|376.14|374.14|376.14|374.14|376.11|374.11|5
1720861030000|2024-07-13 08:57:10|376.1|374.1|376.04|374.04|376.11|374.11|376.04|374.04|8
1720861040000|2024-07-13 08:57:20|376.05|374.05|376.1|374.1|376.12|374.12|376.05|374.05|9
1720861050000|2024-07-13 08:57:30|376.06|374.06|376.09|374.09|376.11|374.11|376.06|374.06|7
1720861060000|2024-07-13 08:57:40|376.1|374.1|376.05|374.05|376.14|374.14|376.04|374.04|8
1720861070000|2024-07-13 08:57:50|376.06|374.06|375.74|373.74|376.06|374.06|375.73|373.73|17
1720861080000|2024-07-13 08:58:00|375.72|373.72|375.72|373.72|375.82|373.82|375.69|373.69|19
1720861090000|2024-07-13 08:58:10|375.77|373.77|375.6|373.6|375.81|373.81|375.59|373.59|28
1720861100000|2024-07-13 08:58:20|375.58|373.58|375.57|373.57|375.6|373.6|375.51|373.51|15
1720861110000|2024-07-13 08:58:30|375.56|373.56|375.58|373.58|375.6|373.6|375.53|373.53|18
1720861120000|2024-07-13 08:58:40|375.57|373.57|375.65|373.65|375.65|373.65|375.56|373.56|9
1720861130000|2024-07-13 08:58:50|375.64|373.64|375.58|373.58|375.66|373.66|375.58|373.58|7
1720861140000|2024-07-13 08:59:00|375.56|373.56|375.64|373.64|375.64|373.64|375.53|373.53|15
1720861150000|2024-07-13 08:59:10|375.61|373.61|375.58|373.58|375.61|373.61|375.56|373.56|8
1720861160000|2024-07-13 08:59:20|375.61|373.61|375.62|373.62|375.67|373.67|375.61|373.61|7
1720861170000|2024-07-13 08:59:30|375.6|373.6|375.62|373.62|375.62|373.62|375.6|373.6|3
1720861180000|2024-07-13 08:59:40|375.66|373.66|375.64|373.64|375.7|373.7|375.61|373.61|18
1720861190000|2024-07-13 08:59:50|375.65|373.65|375.7|373.7|375.71|373.71|375.62|373.62|12
1720861200000|2024-07-13 09:00:00|375.69|373.69|375.69|373.69|375.71|373.71|375.61|373.61|22
1720861210000|2024-07-13 09:00:10|375.7|373.7|375.74|373.74|375.75|373.75|375.69|373.69|11
1720861220000|2024-07-13 09:00:20|375.75|373.75|375.76|373.76|375.9|373.9|375.73|373.73|15
1720861230000|2024-07-13 09:00:30|375.77|373.77|375.8|373.8|375.8|373.8|375.76|373.76|15
1720861240000|2024-07-13 09:00:40|375.78|373.78|375.78|373.78|375.78|373.78|375.74|373.74|6
1720861250000|2024-07-13 09:00:50|375.76|373.76|375.8|373.8|375.81|373.81|375.76|373.76|14
1720861260000|2024-07-13 09:01:00|375.79|373.79|375.85|373.85|375.86|373.86|375.77|373.77|12
1720861270000|2024-07-13 09:01:10|375.86|373.86|376|374|376.07|374.07|375.86|373.86|17
1720861280000|2024-07-13 09:01:20|375.99|373.99|376.02|374.02|376.03|374.03|375.93|373.93|16
1720861290000|2024-07-13 09:01:30|376.03|374.03|375.93|373.93|376.03|374.03|375.92|373.92|9
1720861300000|2024-07-13 09:01:40|375.94|373.94|375.78|373.78|375.94|373.94|375.78|373.78|14
1720861310000|2024-07-13 09:01:50|375.79|373.79|375.83|373.83|375.84|373.84|375.79|373.79|11
1720861320000|2024-07-13 09:02:00|375.82|373.82|375.62|373.62|375.83|373.83|375.6|373.6|14
1720861330000|2024-07-13 09:02:10|375.63|373.63|375.66|373.66|375.67|373.67|375.63|373.63|6
1720861340000|2024-07-13 09:02:20|375.65|373.65|375.61|373.61|375.66|373.66|375.56|373.56|11
1720861350000|2024-07-13 09:02:30|375.59|373.59|375.61|373.61|375.64|373.64|375.59|373.59|8
1720861360000|2024-07-13 09:02:40|375.6|373.6|375.6|373.6|375.61|373.61|375.6|373.6|3
1720861370000|2024-07-13 09:02:50|375.61|373.61|375.61|373.61|375.66|373.66|375.61|373.61|6
1720861380000|2024-07-13 09:03:00|375.59|373.59|375.47|373.47|375.59|373.59|375.39|373.39|12
1720861390000|2024-07-13 09:03:10|375.46|373.46|375.39|373.39|375.46|373.46|375.37|373.37|6
1720861400000|2024-07-13 09:03:20|375.38|373.38|375.38|373.38|375.42|373.42|375.38|373.38|8
1720861410000|2024-07-13 09:03:30|375.39|373.39|375.41|373.41|375.41|373.41|375.38|373.38|6
1720861420000|2024-07-13 09:03:40|375.42|373.42|375.4|373.4|375.43|373.43|375.4|373.4|4
1720861430000|2024-07-13 09:03:50|375.44|373.44|375.52|373.52|375.55|373.55|375.44|373.44|6
1720861440000|2024-07-13 09:04:00|375.5|373.5|375.49|373.49|375.5|373.5|375.48|373.48|3
1720861450000|2024-07-13 09:04:10|375.5|373.5|375.5|373.5|375.54|373.54|375.45|373.45|14
1720861460000|2024-07-13 09:04:20|375.49|373.49|375.5|373.5|375.5|373.5|375.48|373.48|5
1720861470000|2024-07-13 09:04:30|375.48|373.48|375.48|373.48|375.48|373.48|375.46|373.46|4
1720861480000|2024-07-13 09:04:40|375.47|373.47|375.4|373.4|375.47|373.47|375.34|373.34|10
1720861490000|2024-07-13 09:04:50|375.39|373.39|375.36|373.36|375.39|373.39|375.32|373.32|16
1720861500000|2024-07-13 09:05:00|375.37|373.37|375.38|373.38|375.41|373.41|375.3|373.3|19
1720861510000|2024-07-13 09:05:10|375.49|373.49|375.47|373.47|375.5|373.5|375.44|373.44|13
1720861520000|2024-07-13 09:05:20|375.44|373.44|375.46|373.46|375.46|373.46|375.41|373.41|16
1720861530000|2024-07-13 09:05:30|375.47|373.47|375.6|373.6|375.62|373.62|375.46|373.46|18
1720861540000|2024-07-13 09:05:40|375.59|373.59|375.64|373.64|375.64|373.64|375.59|373.59|14
1720861550000|2024-07-13 09:05:50|375.66|373.66|375.65|373.65|375.66|373.66|375.58|373.58|18
1720861560000|2024-07-13 09:06:00|375.62|373.62|375.71|373.71|375.73|373.73|375.62|373.62|10
1720861570000|2024-07-13 09:06:10|375.73|373.73|375.75|373.75|375.75|373.75|375.71|373.71|15
1720861580000|2024-07-13 09:06:20|375.74|373.74|375.88|373.88|375.96|373.96|375.73|373.73|24
1720861590000|2024-07-13 09:06:30|375.89|373.89|375.96|373.96|375.96|373.96|375.89|373.89|7
1720861600000|2024-07-13 09:06:40|375.95|373.95|375.97|373.97|376.01|374.01|375.94|373.94|10
1720861610000|2024-07-13 09:06:50|375.98|373.98|376.07|374.07|376.1|374.1|375.98|373.98|12
1720861620000|2024-07-13 09:07:00|375.96|373.96|375.88|373.88|375.96|373.96|375.88|373.88|14
1720861630000|2024-07-13 09:07:10|375.89|373.89|375.9|373.9|375.92|373.92|375.85|373.85|16
1720861640000|2024-07-13 09:07:20|375.91|373.91|376|374|376|374|375.86|373.86|14
1720861650000|2024-07-13 09:07:30|375.99|373.99|376.01|374.01|376.02|374.02|375.95|373.95|8
1720861660000|2024-07-13 09:07:40|376.02|374.02|376.04|374.04|376.08|374.08|376.02|374.02|12
1720861670000|2024-07-13 09:07:50|376.05|374.05|376.04|374.04|376.05|374.05|376.04|374.04|2
1720861680000|2024-07-13 09:08:00|376.03|374.03|376.01|374.01|376.03|374.03|376.01|374.01|3
1720861690000|2024-07-13 09:08:10|375.98|373.98|376.06|374.06|376.07|374.07|375.97|373.97|10
1720861700000|2024-07-13 09:08:20|376.04|374.04|376.1|374.1|376.11|374.11|376.04|374.04|14
1720861710000|2024-07-13 09:08:30|376.09|374.09|376.12|374.12|376.14|374.14|376.09|374.09|8
1720861720000|2024-07-13 09:08:40|376.11|374.11|376.09|374.09|376.11|374.11|376.09|374.09|2
1720861740000|2024-07-13 09:09:00|376.08|374.08|376.07|374.07|376.12|374.12|376.06|374.06|9
1720861750000|2024-07-13 09:09:10|376.08|374.08|376.06|374.06|376.08|374.08|376.06|374.06|3
1720861760000|2024-07-13 09:09:20|376.07|374.07|376.08|374.08|376.11|374.11|376.06|374.06|7
1720861770000|2024-07-13 09:09:30|376.07|374.07|376.08|374.08|376.08|374.08|376.07|374.07|2
1720861780000|2024-07-13 09:09:40|376.07|374.07|375.97|373.97|376.07|374.07|375.96|373.96|4
1720861790000|2024-07-13 09:09:50|375.98|373.98|375.99|373.99|376.02|374.02|375.97|373.97|13
1720861800000|2024-07-13 09:10:00|376|374|375.98|373.98|376|374|375.97|373.97|5
1720861810000|2024-07-13 09:10:10|375.99|373.99|375.98|373.98|376|374|375.94|373.94|20
1720861820000|2024-07-13 09:10:20|375.97|373.97|375.99|373.99|376.03|374.03|375.97|373.97|20
1720861830000|2024-07-13 09:10:30|375.98|373.98|375.96|373.96|376|374|375.96|373.96|9
1720861840000|2024-07-13 09:10:40|375.99|373.99|375.94|373.94|376|374|375.94|373.94|6
1720861850000|2024-07-13 09:10:50|375.95|373.95|376|374|376.01|374.01|375.95|373.95|13
1720861860000|2024-07-13 09:11:00|375.99|373.99|375.98|373.98|376|374|375.97|373.97|13
1720861870000|2024-07-13 09:11:10|375.97|373.97|375.99|373.99|375.99|373.99|375.97|373.97|13
1720861880000|2024-07-13 09:11:20|375.98|373.98|376|374|376|374|375.98|373.98|7
1720861890000|2024-07-13 09:11:30|376.01|374.01|375.94|373.94|376.04|374.04|375.94|373.94|11
1720861900000|2024-07-13 09:11:40|375.93|373.93|375.93|373.93|375.93|373.93|375.91|373.91|7
1720861910000|2024-07-13 09:11:50|375.92|373.92|375.85|373.85|375.94|373.94|375.85|373.85|5
1720861920000|2024-07-13 09:12:00|375.73|373.73|375.7|373.7|375.74|373.74|375.7|373.7|12
1720861930000|2024-07-13 09:12:10|375.68|373.68|375.69|373.69|375.7|373.7|375.68|373.68|13
1720861940000|2024-07-13 09:12:20|375.71|373.71|375.68|373.68|375.73|373.73|375.68|373.68|13
1720861950000|2024-07-13 09:12:30|375.69|373.69|375.7|373.7|375.71|373.71|375.68|373.68|8
1720861960000|2024-07-13 09:12:40|375.69|373.69|375.69|373.69|375.72|373.72|375.68|373.68|11
1720861970000|2024-07-13 09:12:50|375.7|373.7|375.69|373.69|375.71|373.71|375.69|373.69|8
1720861980000|2024-07-13 09:13:00|375.7|373.7|375.6|373.6|375.7|373.7|375.57|373.57|12
1720861990000|2024-07-13 09:13:10|375.61|373.61|375.52|373.52|375.61|373.61|375.51|373.51|15
1720862000000|2024-07-13 09:13:20|375.53|373.53|375.49|373.49|375.53|373.53|375.49|373.49|9
1720862010000|2024-07-13 09:13:30|375.48|373.48|375.5|373.5|375.52|373.52|375.37|373.37|16
1720862020000|2024-07-13 09:13:40|375.51|373.51|375.45|373.45|375.53|373.53|375.43|373.43|14
1720862030000|2024-07-13 09:13:50|375.44|373.44|375.51|373.51|375.52|373.52|375.42|373.42|12
1720862040000|2024-07-13 09:14:00|375.5|373.5|375.43|373.43|375.5|373.5|375.42|373.42|12
1720862050000|2024-07-13 09:14:10|375.44|373.44|375.52|373.52|375.62|373.62|375.43|373.43|20
1720862060000|2024-07-13 09:14:20|375.51|373.51|375.45|373.45|375.54|373.54|375.45|373.45|14
1720862070000|2024-07-13 09:14:30|375.44|373.44|375.46|373.46|375.47|373.47|375.42|373.42|11
1720862080000|2024-07-13 09:14:40|375.45|373.45|375.49|373.49|375.53|373.53|375.45|373.45|11
1720862090000|2024-07-13 09:14:50|375.5|373.5|375.48|373.48|375.52|373.52|375.45|373.45|13
1720862100000|2024-07-13 09:15:00|375.47|373.47|375.4|373.4|375.52|373.52|375.39|373.39|15
1720862110000|2024-07-13 09:15:10|375.39|373.39|375.44|373.44|375.44|373.44|375.34|373.34|14
1720862120000|2024-07-13 09:15:20|375.51|373.51|375.51|373.51|375.52|373.52|375.46|373.46|14
1720862130000|2024-07-13 09:15:30|375.5|373.5|375.48|373.48|375.52|373.52|375.48|373.48|12
1720862140000|2024-07-13 09:15:40|375.5|373.5|375.52|373.52|375.52|373.52|375.49|373.49|8
1720862150000|2024-07-13 09:15:50|375.51|373.51|375.68|373.68|375.71|373.71|375.5|373.5|9
1720862160000|2024-07-13 09:16:00|375.69|373.69|375.7|373.7|375.73|373.73|375.66|373.66|16
1720862170000|2024-07-13 09:16:10|375.68|373.68|375.67|373.67|375.68|373.68|375.66|373.66|6
1720862180000|2024-07-13 09:16:20|375.7|373.7|375.65|373.65|375.7|373.7|375.65|373.65|4
1720862190000|2024-07-13 09:16:30|375.68|373.68|375.66|373.66|375.68|373.68|375.65|373.65|4
1720862200000|2024-07-13 09:16:40|375.69|373.69|375.79|373.79|375.8|373.8|375.69|373.69|11
1720862210000|2024-07-13 09:16:50|375.78|373.78|376|374|376|374|375.78|373.78|11
1720862220000|2024-07-13 09:17:00|375.99|373.99|375.86|373.86|376|374|375.83|373.83|19
1720862230000|2024-07-13 09:17:10|375.87|373.87|375.9|373.9|375.9|373.9|375.86|373.86|17
1720862240000|2024-07-13 09:17:20|375.91|373.91|375.86|373.86|375.94|373.94|375.84|373.84|12
1720862250000|2024-07-13 09:17:30|375.89|373.89|375.93|373.93|375.93|373.93|375.86|373.86|15
1720862260000|2024-07-13 09:17:40|375.92|373.92|376.06|374.06|376.11|374.11|375.92|373.92|18
1720862270000|2024-07-13 09:17:50|376.03|374.03|376.03|374.03|376.07|374.07|376.02|374.02|10
1720862280000|2024-07-13 09:18:00|376.01|374.01|376.03|374.03|376.04|374.04|376.01|374.01|10
1720862290000|2024-07-13 09:18:10|376.02|374.02|376.04|374.04|376.05|374.05|376.02|374.02|11
1720862300000|2024-07-13 09:18:20|376.03|374.03|376.04|374.04|376.05|374.05|376.02|374.02|9
1720862310000|2024-07-13 09:18:30|376.05|374.05|376.11|374.11|376.18|374.18|376.04|374.04|24
1720862320000|2024-07-13 09:18:40|376.12|374.12|376.11|374.11|376.14|374.14|376.11|374.11|10
1720862330000|2024-07-13 09:18:50|376.15|374.15|376.11|374.11|376.15|374.15|376.11|374.11|10
1720862340000|2024-07-13 09:19:00|376.12|374.12|376.13|374.13|376.14|374.14|376.09|374.09|18
1720862350000|2024-07-13 09:19:10|376.11|374.11|376.1|374.1|376.14|374.14|376.08|374.08|19
1720862360000|2024-07-13 09:19:20|376.14|374.14|376.11|374.11|376.16|374.16|376.1|374.1|9
1720862370000|2024-07-13 09:19:30|376.14|374.14|376.09|374.09|376.14|374.14|376.08|374.08|16
1720862380000|2024-07-13 09:19:40|376.08|374.08|376.07|374.07|376.12|374.12|376.07|374.07|18
1720862390000|2024-07-13 09:19:50|376.03|374.03|376.05|374.05|376.06|374.06|376.02|374.02|12
1720862400000|2024-07-13 09:20:00|376.06|374.06|376.07|374.07|376.07|374.07|376.01|374.01|15
1720862410000|2024-07-13 09:20:10|376.1|374.1|376.26|374.26|376.26|374.26|376.09|374.09|18
1720862420000|2024-07-13 09:20:20|376.25|374.25|376.29|374.29|376.29|374.29|376.23|374.23|11
1720862430000|2024-07-13 09:20:30|376.28|374.28|376.24|374.24|376.28|374.28|376.24|374.24|4
1720862440000|2024-07-13 09:20:40|376.23|374.23|376.24|374.24|376.25|374.25|376.18|374.18|11
1720862450000|2024-07-13 09:20:50|376.25|374.25|376.24|374.24|376.26|374.26|376.24|374.24|4
1720862460000|2024-07-13 09:21:00|376.25|374.25|376.24|374.24|376.34|374.34|376.24|374.24|8
1720862470000|2024-07-13 09:21:10|376.22|374.22|376.29|374.29|376.31|374.31|376.22|374.22|6
1720862480000|2024-07-13 09:21:20|376.3|374.3|376.24|374.24|376.32|374.32|376.22|374.22|17
1720862490000|2024-07-13 09:21:30|376.22|374.22|376.24|374.24|376.25|374.25|376.18|374.18|15
1720862500000|2024-07-13 09:21:40|376.25|374.25|376.24|374.24|376.26|374.26|376.24|374.24|10
1720862510000|2024-07-13 09:21:50|376.23|374.23|376.16|374.16|376.26|374.26|376.16|374.16|17
1720862520000|2024-07-13 09:22:00|376.17|374.17|376.15|374.15|376.18|374.18|376.13|374.13|15
1720862530000|2024-07-13 09:22:10|376.17|374.17|376.38|374.38|376.56|374.56|376.17|374.17|26
1720862540000|2024-07-13 09:22:20|376.41|374.41|376.23|374.23|376.41|374.41|376.17|374.17|20
1720862550000|2024-07-13 09:22:30|376.22|374.22|376.22|374.22|376.24|374.24|376.2|374.2|15
1720862560000|2024-07-13 09:22:40|376.23|374.23|376.41|374.41|376.41|374.41|376.23|374.23|19
1720862570000|2024-07-13 09:22:50|376.4|374.4|376.44|374.44|376.52|374.52|376.4|374.4|23
1720862580000|2024-07-13 09:23:00|376.43|374.43|376.52|374.52|376.54|374.54|376.43|374.43|16
1720862590000|2024-07-13 09:23:10|376.51|374.51|376.48|374.48|376.57|374.57|376.48|374.48|16
1720862600000|2024-07-13 09:23:20|376.49|374.49|376.74|374.74|376.74|374.74|376.48|374.48|16
1720862610000|2024-07-13 09:23:30|376.75|374.75|376.66|374.66|376.81|374.81|376.66|374.66|20
1720862620000|2024-07-13 09:23:40|376.65|374.65|376.82|374.82|376.82|374.82|376.65|374.65|10
1720862630000|2024-07-13 09:23:50|376.81|374.81|376.74|374.74|376.82|374.82|376.74|374.74|19
1720862640000|2024-07-13 09:24:00|376.76|374.76|376.66|374.66|376.81|374.81|376.65|374.65|16
1720862650000|2024-07-13 09:24:10|376.65|374.65|376.65|374.65|376.65|374.65|376.56|374.56|21
1720862660000|2024-07-13 09:24:20|376.64|374.64|376.52|374.52|376.64|374.64|376.52|374.52|12
1720862670000|2024-07-13 09:24:30|376.53|374.53|376.51|374.51|376.54|374.54|376.51|374.51|9
1720862680000|2024-07-13 09:24:40|376.52|374.52|376.43|374.43|376.52|374.52|376.43|374.43|14
1720862690000|2024-07-13 09:24:50|376.44|374.44|376.44|374.44|376.46|374.46|376.43|374.43|15
1720862700000|2024-07-13 09:25:00|376.43|374.43|376.54|374.54|376.57|374.57|376.43|374.43|16
1720862710000|2024-07-13 09:25:10|376.53|374.53|376.4|374.4|376.56|374.56|376.4|374.4|20
1720862720000|2024-07-13 09:25:20|376.42|374.42|376.39|374.39|376.42|374.42|376.37|374.37|16
1720862730000|2024-07-13 09:25:30|376.38|374.38|376.32|374.32|376.4|374.4|376.32|374.32|10
1720862740000|2024-07-13 09:25:40|376.33|374.33|376.23|374.23|376.33|374.33|376.17|374.17|17
1720862750000|2024-07-13 09:25:50|376.22|374.22|376.22|374.22|376.22|374.22|376.18|374.18|14
1720862760000|2024-07-13 09:26:00|376.21|374.21|376.19|374.19|376.21|374.21|376.19|374.19|7
1720862770000|2024-07-13 09:26:10|376.2|374.2|376.19|374.19|376.22|374.22|376.18|374.18|11
1720862780000|2024-07-13 09:26:20|376.21|374.21|376.23|374.23|376.24|374.24|376.2|374.2|13
1720862790000|2024-07-13 09:26:30|376.22|374.22|376.24|374.24|376.25|374.25|376.22|374.22|11
1720862800000|2024-07-13 09:26:40|376.25|374.25|376.2|374.2|376.25|374.25|376.19|374.19|12
1720862810000|2024-07-13 09:26:50|376.18|374.18|376.17|374.17|376.18|374.18|376.17|374.17|2
1720862830000|2024-07-13 09:27:10|376.18|374.18|376.18|374.18|376.18|374.18|376.18|374.18|1
1720862840000|2024-07-13 09:27:20|376.2|374.2|376.42|374.42|376.42|374.42|376.2|374.2|12
1720862850000|2024-07-13 09:27:30|376.41|374.41|376.6|374.6|376.6|374.6|376.41|374.41|19
1720862860000|2024-07-13 09:27:40|376.62|374.62|376.64|374.64|376.65|374.65|376.6|374.6|14
1720862870000|2024-07-13 09:27:50|376.63|374.63|376.65|374.65|376.65|374.65|376.61|374.61|11
1720862880000|2024-07-13 09:28:00|376.63|374.63|376.56|374.56|376.63|374.63|376.56|374.56|11
1720862890000|2024-07-13 09:28:10|376.58|374.58|376.7|374.7|376.75|374.75|376.57|374.57|25
1720862900000|2024-07-13 09:28:20|376.66|374.66|376.56|374.56|376.66|374.66|376.56|374.56|17
1720862910000|2024-07-13 09:28:30|376.54|374.54|376.51|374.51|376.54|374.54|376.48|374.48|15
1720862920000|2024-07-13 09:28:40|376.52|374.52|376.61|374.61|376.65|374.65|376.52|374.52|14
1720862930000|2024-07-13 09:28:50|376.62|374.62|376.63|374.63|376.63|374.63|376.51|374.51|23
1720862940000|2024-07-13 09:29:00|376.67|374.67|376.74|374.74|376.8|374.8|376.67|374.67|17
1720862950000|2024-07-13 09:29:10|376.73|374.73|376.67|374.67|376.73|374.73|376.63|374.63|13
1720862960000|2024-07-13 09:29:20|376.6|374.6|376.54|374.54|376.6|374.6|376.53|374.53|11
1720862970000|2024-07-13 09:29:30|376.55|374.55|376.57|374.57|376.59|374.59|376.55|374.55|8
1720862980000|2024-07-13 09:29:40|376.58|374.58|376.73|374.73|376.73|374.73|376.57|374.57|10
1720862990000|2024-07-13 09:29:50|376.72|374.72|376.66|374.66|376.76|374.76|376.66|374.66|12
1720863000000|2024-07-13 09:30:00|376.65|374.65|376.64|374.64|376.7|374.7|376.61|374.61|18
1720863010000|2024-07-13 09:30:10|376.63|374.63|377.1|375.1|377.12|375.12|376.61|374.61|23
1720863020000|2024-07-13 09:30:20|377.06|375.06|377.18|375.18|377.21|375.21|377.06|375.06|19
1720863030000|2024-07-13 09:30:30|377.17|375.17|377|375|377.17|375.17|376.98|374.98|22
1720863040000|2024-07-13 09:30:40|376.99|374.99|377.33|375.33|377.33|375.33|376.97|374.97|16
1720863050000|2024-07-13 09:30:50|377.37|375.37|377.6|375.6|377.6|375.6|377.37|375.37|24
1720863060000|2024-07-13 09:31:00|377.61|375.61|377.46|375.46|377.66|375.66|377.43|375.43|24
1720863070000|2024-07-13 09:31:10|377.47|375.47|377.41|375.41|377.47|375.47|377.38|375.38|17
1720863080000|2024-07-13 09:31:20|377.42|375.42|377.08|375.08|377.44|375.44|377.08|375.08|23
1720863090000|2024-07-13 09:31:30|377.09|375.09|377.41|375.41|377.41|375.41|377.09|375.09|20
1720863100000|2024-07-13 09:31:40|377.38|375.38|377.32|375.32|377.38|375.38|377.32|375.32|14
1720863110000|2024-07-13 09:31:50|377.3|375.3|377.15|375.15|377.33|375.33|377.14|375.14|15
1720863120000|2024-07-13 09:32:00|377.14|375.14|377.47|375.47|377.47|375.47|377.04|375.04|25
1720863130000|2024-07-13 09:32:10|377.48|375.48|377.62|375.62|377.62|375.62|377.47|375.47|23
1720863140000|2024-07-13 09:32:20|377.63|375.63|377.48|375.48|377.68|375.68|377.48|375.48|20
1720863150000|2024-07-13 09:32:30|377.52|375.52|377.55|375.55|377.57|375.57|377.47|375.47|16
1720863160000|2024-07-13 09:32:40|377.52|375.52|377.52|375.52|377.53|375.53|377.5|375.5|11
1720863170000|2024-07-13 09:32:50|377.51|375.51|378.15|376.15|378.21|376.21|377.49|375.49|17
1720863180000|2024-07-13 09:33:00|378.16|376.16|378.07|376.07|378.19|376.19|378.05|376.05|19
1720863190000|2024-07-13 09:33:10|378.05|376.05|377.9|375.9|378.05|376.05|377.9|375.9|17
1720863200000|2024-07-13 09:33:20|377.89|375.89|378.3|376.3|378.31|376.31|377.89|375.89|29
1720863210000|2024-07-13 09:33:30|378.29|376.29|378.16|376.16|378.29|376.29|378.08|376.08|23
1720863220000|2024-07-13 09:33:40|378.17|376.17|378.21|376.21|378.21|376.21|378.13|376.13|16
1720863230000|2024-07-13 09:33:50|378.22|376.22|378.23|376.23|378.35|376.35|378.22|376.22|19
1720863240000|2024-07-13 09:34:00|378.21|376.21|378.16|376.16|378.25|376.25|378.16|376.16|9
1720863250000|2024-07-13 09:34:10|378.15|376.15|377.83|375.83|378.15|376.15|377.82|375.82|6
1720863260000|2024-07-13 09:34:20|377.82|375.82|377.55|375.55|377.87|375.87|377.55|375.55|24
1720863270000|2024-07-13 09:34:30|377.61|375.61|377.59|375.59|377.61|375.61|377.48|375.48|15
1720863280000|2024-07-13 09:34:40|377.6|375.6|377.42|375.42|377.63|375.63|377.42|375.42|15
1720863290000|2024-07-13 09:34:50|377.41|375.41|377.52|375.52|377.59|375.59|377.41|375.41|17
1720863300000|2024-07-13 09:35:00|377.53|375.53|377.83|375.83|377.83|375.83|377.42|375.42|23
1720863310000|2024-07-13 09:35:10|377.79|375.79|377.86|375.86|377.93|375.93|377.79|375.79|17
1720863320000|2024-07-13 09:35:20|377.85|375.85|377.88|375.88|377.92|375.92|377.83|375.83|15
1720863330000|2024-07-13 09:35:30|377.9|375.9|377.88|375.88|377.99|375.99|377.88|375.88|19
1720863340000|2024-07-13 09:35:40|377.85|375.85|377.76|375.76|377.85|375.85|377.76|375.76|16
1720863350000|2024-07-13 09:35:50|377.75|375.75|377.69|375.69|377.75|375.75|377.67|375.67|20
1720863360000|2024-07-13 09:36:00|377.8|375.8|377.86|375.86|377.87|375.87|377.8|375.8|15
1720863370000|2024-07-13 09:36:10|377.85|375.85|377.7|375.7|377.85|375.85|377.7|375.7|14
1720863380000|2024-07-13 09:36:20|377.73|375.73|377.62|375.62|377.73|375.73|377.6|375.6|21
1720863390000|2024-07-13 09:36:30|377.61|375.61|377.73|375.73|377.81|375.81|377.6|375.6|25
1720863400000|2024-07-13 09:36:40|377.74|375.74|377.79|375.79|377.81|375.81|377.63|375.63|22
1720863410000|2024-07-13 09:36:50|377.78|375.78|377.79|375.79|377.81|375.81|377.76|375.76|15
1720863420000|2024-07-13 09:37:00|377.8|375.8|377.81|375.81|377.88|375.88|377.79|375.79|19
1720863430000|2024-07-13 09:37:10|377.82|375.82|378.1|376.1|378.1|376.1|377.79|375.79|23
1720863440000|2024-07-13 09:37:20|378.11|376.11|378.28|376.28|378.28|376.28|378.05|376.05|20
1720863450000|2024-07-13 09:37:30|378.32|376.32|378.26|376.26|378.33|376.33|378.24|376.24|14
1720863460000|2024-07-13 09:37:40|378.25|376.25|378.18|376.18|378.27|376.27|378.18|376.18|6
1720863470000|2024-07-13 09:37:50|378.17|376.17|378.13|376.13|378.17|376.17|378.13|376.13|5
1720863480000|2024-07-13 09:38:00|378.14|376.14|378.26|376.26|378.36|376.36|378.14|376.14|17
1720863490000|2024-07-13 09:38:10|378.28|376.28|378.24|376.24|378.28|376.28|378.24|376.24|21
1720863500000|2024-07-13 09:38:20|378.25|376.25|378.37|376.37|378.37|376.37|378.23|376.23|16
1720863510000|2024-07-13 09:38:30|378.36|376.36|378.49|376.49|378.49|376.49|378.34|376.34|12
1720863520000|2024-07-13 09:38:40|378.5|376.5|378.56|376.56|378.67|376.67|378.5|376.5|20
1720863530000|2024-07-13 09:38:50|378.55|376.55|378.62|376.62|378.63|376.63|378.52|376.52|20
1720863540000|2024-07-13 09:39:00|378.6|376.6|378.57|376.57|378.6|376.6|378.5|376.5|15
1720863550000|2024-07-13 09:39:10|378.56|376.56|378.57|376.57|378.57|376.57|378.56|376.56|4
1720863560000|2024-07-13 09:39:20|378.58|376.58|378.59|376.59|378.65|376.65|378.56|376.56|13
1720863570000|2024-07-13 09:39:30|378.6|376.6|378.61|376.61|378.67|376.67|378.6|376.6|11
1720863580000|2024-07-13 09:39:40|378.62|376.62|378.85|376.85|378.85|376.85|378.62|376.62|12
1720863590000|2024-07-13 09:39:50|378.82|376.82|378.67|376.67|378.82|376.82|378.66|376.66|13
1720863600000|2024-07-13 09:40:00|378.66|376.66|378.69|376.69|378.69|376.69|378.59|376.59|13
1720863610000|2024-07-13 09:40:10|378.68|376.68|378.63|376.63|378.68|376.68|378.6|376.6|5
1720863620000|2024-07-13 09:40:20|378.65|376.65|378.67|376.67|378.68|376.68|378.65|376.65|8
1720863630000|2024-07-13 09:40:30|378.69|376.69|378.64|376.64|378.69|376.69|378.62|376.62|6
1720863640000|2024-07-13 09:40:40|378.62|376.62|378.5|376.5|378.62|376.62|378.48|376.48|16
1720863650000|2024-07-13 09:40:50|378.51|376.51|378.66|376.66|378.66|376.66|378.51|376.51|9
1720863660000|2024-07-13 09:41:00|378.67|376.67|378.67|376.67|378.68|376.68|378.67|376.67|5
1720863670000|2024-07-13 09:41:10|378.68|376.68|378.48|376.48|378.68|376.68|378.48|376.48|14
1720863680000|2024-07-13 09:41:20|378.49|376.49|378.52|376.52|378.61|376.61|378.49|376.49|11
1720863690000|2024-07-13 09:41:30|378.53|376.53|378.56|376.56|378.66|376.66|378.53|376.53|20
1720863700000|2024-07-13 09:41:40|378.57|376.57|378.63|376.63|378.63|376.63|378.5|376.5|13
1720863710000|2024-07-13 09:41:50|378.62|376.62|378.55|376.55|378.62|376.62|378.51|376.51|15
1720863720000|2024-07-13 09:42:00|378.54|376.54|378.54|376.54|378.56|376.56|378.53|376.53|10
1720863730000|2024-07-13 09:42:10|378.51|376.51|378.8|376.8|378.8|376.8|378.51|376.51|15
1720863740000|2024-07-13 09:42:20|378.81|376.81|378.83|376.83|378.93|376.93|378.81|376.81|13
1720863750000|2024-07-13 09:42:30|378.81|376.81|378.79|376.79|378.81|376.81|378.7|376.7|15
1720863760000|2024-07-13 09:42:40|378.78|376.78|378.8|376.8|378.8|376.8|378.78|376.78|5
1720863770000|2024-07-13 09:42:50|378.79|376.79|378.63|376.63|378.79|376.79|378.63|376.63|9
1720863780000|2024-07-13 09:43:00|378.64|376.64|378.68|376.68|378.75|376.75|378.61|376.61|15
1720863790000|2024-07-13 09:43:10|378.67|376.67|378.63|376.63|378.68|376.68|378.63|376.63|10
1720863800000|2024-07-13 09:43:20|378.62|376.62|378.62|376.62|378.62|376.62|378.62|376.62|1
1720863810000|2024-07-13 09:43:30|378.61|376.61|378.54|376.54|378.61|376.61|378.54|376.54|5
1720863820000|2024-07-13 09:43:40|378.5|376.5|378.59|376.59|378.6|376.6|378.46|376.46|11
1720863830000|2024-07-13 09:43:50|378.6|376.6|378.65|376.65|378.65|376.65|378.59|376.59|4
1720863840000|2024-07-13 09:44:00|378.66|376.66|378.73|376.73|378.73|376.73|378.66|376.66|8
1720863850000|2024-07-13 09:44:10|378.72|376.72|378.89|376.89|378.9|376.9|378.7|376.7|13
1720863860000|2024-07-13 09:44:20|378.88|376.88|378.93|376.93|378.93|376.93|378.78|376.78|13
1720863870000|2024-07-13 09:44:30|378.92|376.92|378.86|376.86|378.93|376.93|378.84|376.84|12
1720863880000|2024-07-13 09:44:40|378.89|376.89|378.82|376.82|378.89|376.89|378.82|376.82|5
1720863890000|2024-07-13 09:44:50|378.83|376.83|378.87|376.87|378.87|376.87|378.79|376.79|11
1720863900000|2024-07-13 09:45:00|378.86|376.86|378.73|376.73|378.87|376.87|378.69|376.69|15
1720863910000|2024-07-13 09:45:10|378.72|376.72|378.76|376.76|378.78|376.78|378.7|376.7|13
1720863920000|2024-07-13 09:45:20|378.77|376.77|378.79|376.79|378.81|376.81|378.77|376.77|8
1720863930000|2024-07-13 09:45:30|378.8|376.8|378.71|376.71|378.81|376.81|378.71|376.71|12
1720863940000|2024-07-13 09:45:40|378.72|376.72|378.7|376.7|378.72|376.72|378.7|376.7|6
1720863950000|2024-07-13 09:45:50|378.69|376.69|378.64|376.64|378.69|376.69|378.62|376.62|12
1720863960000|2024-07-13 09:46:00|378.65|376.65|378.54|376.54|378.7|376.7|378.54|376.54|16
1720863970000|2024-07-13 09:46:10|378.52|376.52|378.54|376.54|378.54|376.54|378.47|376.47|12
1720863980000|2024-07-13 09:46:20|378.55|376.55|378.47|376.47|378.59|376.59|378.47|376.47|17
1720863990000|2024-07-13 09:46:30|378.48|376.48|378.42|376.42|378.48|376.48|378.42|376.42|11
1720864000000|2024-07-13 09:46:40|378.41|376.41|378.41|376.41|378.42|376.42|378.38|376.38|9
1720864010000|2024-07-13 09:46:50|378.44|376.44|378.43|376.43|378.47|376.47|378.43|376.43|16
1720864020000|2024-07-13 09:47:00|378.44|376.44|378.39|376.39|378.45|376.45|378.39|376.39|7
1720864030000|2024-07-13 09:47:10|378.37|376.37|378.24|376.24|378.38|376.38|378.24|376.24|10
1720864040000|2024-07-13 09:47:20|378.23|376.23|378.24|376.24|378.31|376.31|378.23|376.23|12
1720864050000|2024-07-13 09:47:30|378.23|376.23|378.36|376.36|378.41|376.41|378.23|376.23|10
1720864060000|2024-07-13 09:47:40|378.37|376.37|378.42|376.42|378.45|376.45|378.37|376.37|12
1720864070000|2024-07-13 09:47:50|378.41|376.41|378.41|376.41|378.42|376.42|378.4|376.4|5
1720864080000|2024-07-13 09:48:00|378.42|376.42|378.46|376.46|378.46|376.46|378.41|376.41|12
1720864090000|2024-07-13 09:48:10|378.45|376.45|378.34|376.34|378.45|376.45|378.34|376.34|10
1720864100000|2024-07-13 09:48:20|378.32|376.32|378.19|376.19|378.32|376.32|378.18|376.18|17
1720864110000|2024-07-13 09:48:30|378.18|376.18|378.26|376.26|378.26|376.26|378.16|376.16|12
1720864120000|2024-07-13 09:48:40|378.27|376.27|378.31|376.31|378.34|376.34|378.26|376.26|21
1720864130000|2024-07-13 09:48:50|378.32|376.32|378.37|376.37|378.4|376.4|378.32|376.32|10
1720864140000|2024-07-13 09:49:00|378.34|376.34|378.26|376.26|378.34|376.34|378.25|376.25|11
1720864150000|2024-07-13 09:49:10|378.27|376.27|378.29|376.29|378.3|376.3|378.27|376.27|8
1720864160000|2024-07-13 09:49:20|378.28|376.28|378.2|376.2|378.28|376.28|378.18|376.18|13
1720864170000|2024-07-13 09:49:30|378.19|376.19|378.22|376.22|378.22|376.22|378.17|376.17|13
1720864180000|2024-07-13 09:49:40|378.2|376.2|378.19|376.19|378.2|376.2|378.19|376.19|2
1720864190000|2024-07-13 09:49:50|378.16|376.16|378.17|376.17|378.18|376.18|378.16|376.16|4
1720864200000|2024-07-13 09:50:00|378.16|376.16|378.2|376.2|378.2|376.2|378.07|376.07|10
1720864210000|2024-07-13 09:50:10|378.23|376.23|378.3|376.3|378.3|376.3|378.23|376.23|10
1720864220000|2024-07-13 09:50:20|378.31|376.31|378.29|376.29|378.31|376.31|378.29|376.29|5
1720864230000|2024-07-13 09:50:30|378.3|376.3|378.28|376.28|378.3|376.3|378.26|376.26|5
1720864240000|2024-07-13 09:50:40|378.26|376.26|378.15|376.15|378.26|376.26|378.11|376.11|9
1720864250000|2024-07-13 09:50:50|378.16|376.16|378.09|376.09|378.17|376.17|378.09|376.09|11
1720864260000|2024-07-13 09:51:00|378.07|376.07|378.12|376.12|378.12|376.12|378.03|376.03|17
1720864270000|2024-07-13 09:51:10|378.1|376.1|378.19|376.19|378.19|376.19|378.1|376.1|11
1720864280000|2024-07-13 09:51:20|378.17|376.17|378.2|376.2|378.2|376.2|378.14|376.14|6
1720864290000|2024-07-13 09:51:30|378.21|376.21|378.49|376.49|378.49|376.49|378.21|376.21|20
1720864300000|2024-07-13 09:51:40|378.48|376.48|378.32|376.32|378.48|376.48|378.32|376.32|10
1720864310000|2024-07-13 09:51:50|378.31|376.31|378.29|376.29|378.31|376.31|378.29|376.29|3
1720864320000|2024-07-13 09:52:00|378.3|376.3|378.31|376.31|378.31|376.31|378.3|376.3|2
1720864330000|2024-07-13 09:52:10|378.34|376.34|378.45|376.45|378.45|376.45|378.34|376.34|14
1720864340000|2024-07-13 09:52:20|378.44|376.44|378.49|376.49|378.5|376.5|378.43|376.43|12
1720864350000|2024-07-13 09:52:30|378.5|376.5|378.49|376.49|378.52|376.52|378.49|376.49|5
1720864360000|2024-07-13 09:52:40|378.47|376.47|378.5|376.5|378.56|376.56|378.47|376.47|11
1720864370000|2024-07-13 09:52:50|378.47|376.47|378.49|376.49|378.54|376.54|378.47|376.47|11
1720864380000|2024-07-13 09:53:00|378.52|376.52|378.53|376.53|378.53|376.53|378.52|376.52|4
1720864390000|2024-07-13 09:53:10|378.54|376.54|378.64|376.64|378.67|376.67|378.53|376.53|17
1720864400000|2024-07-13 09:53:20|378.63|376.63|378.69|376.69|378.69|376.69|378.63|376.63|8
1720864410000|2024-07-13 09:53:30|378.68|376.68|378.7|376.7|378.8|376.8|378.68|376.68|21
1720864420000|2024-07-13 09:53:40|378.68|376.68|378.69|376.69|378.73|376.73|378.68|376.68|8
1720864430000|2024-07-13 09:53:50|378.68|376.68|378.52|376.52|378.68|376.68|378.52|376.52|9
1720864440000|2024-07-13 09:54:00|378.53|376.53|378.4|376.4|378.53|376.53|378.28|376.28|23
1720864450000|2024-07-13 09:54:10|378.41|376.41|378.31|376.31|378.41|376.41|378.31|376.31|12
1720864460000|2024-07-13 09:54:20|378.32|376.32|378.08|376.08|378.33|376.33|378.07|376.07|16
1720864470000|2024-07-13 09:54:30|378.06|376.06|378.3|376.3|378.33|376.33|378.06|376.06|18
1720864480000|2024-07-13 09:54:40|378.31|376.31|378.41|376.41|378.49|376.49|378.31|376.31|27
1720864490000|2024-07-13 09:54:50|378.43|376.43|378.37|376.37|378.43|376.43|378.33|376.33|19
1720864500000|2024-07-13 09:55:00|378.36|376.36|378.36|376.36|378.37|376.37|378.31|376.31|17
1720864510000|2024-07-13 09:55:10|378.38|376.38|378.49|376.49|378.59|376.59|378.38|376.38|14
1720864520000|2024-07-13 09:55:20|378.48|376.48|378.51|376.51|378.52|376.52|378.47|376.47|16
1720864530000|2024-07-13 09:55:30|378.49|376.49|379.04|377.04|379.06|377.06|378.49|376.49|23
1720864540000|2024-07-13 09:55:40|379.09|377.09|379.39|377.39|379.87|377.87|379.09|377.09|32
1720864550000|2024-07-13 09:55:50|379.37|377.37|379.31|377.31|379.51|377.51|379.27|377.27|27
1720864560000|2024-07-13 09:56:00|379.33|377.33|379.21|377.21|379.59|377.59|378.99|376.99|30
1720864570000|2024-07-13 09:56:10|379.22|377.22|379.51|377.51|379.62|377.62|379.22|377.22|33
1720864580000|2024-07-13 09:56:20|379.64|377.64|379.57|377.57|379.76|377.76|379.57|377.57|25
1720864590000|2024-07-13 09:56:30|379.55|377.55|379.55|377.55|379.63|377.63|379.49|377.49|25
1720864600000|2024-07-13 09:56:40|379.56|377.56|379.27|377.27|379.56|377.56|379.22|377.22|24
1720864610000|2024-07-13 09:56:50|379.26|377.26|379.25|377.25|379.42|377.42|379.25|377.25|27
1720864620000|2024-07-13 09:57:00|379.26|377.26|379.13|377.13|379.33|377.33|379.11|377.11|24
1720864630000|2024-07-13 09:57:10|379.12|377.12|378.98|376.98|379.13|377.13|378.96|376.96|21
1720864640000|2024-07-13 09:57:20|378.99|376.99|379.07|377.07|379.18|377.18|378.99|376.99|23
1720864650000|2024-07-13 09:57:30|379.08|377.08|379.11|377.11|379.16|377.16|379.04|377.04|21
1720864660000|2024-07-13 09:57:40|379.13|377.13|379.35|377.35|379.35|377.35|379.02|377.02|26
1720864670000|2024-07-13 09:57:50|379.37|377.37|379.21|377.21|379.38|377.38|379.15|377.15|26
1720864680000|2024-07-13 09:58:00|379.2|377.2|379.03|377.03|379.22|377.22|379.01|377.01|21
1720864690000|2024-07-13 09:58:10|379.05|377.05|379.05|377.05|379.09|377.09|378.97|376.97|19
1720864700000|2024-07-13 09:58:20|379.04|377.04|379|377|379.07|377.07|378.96|376.96|22
1720864710000|2024-07-13 09:58:30|378.99|376.99|378.86|376.86|378.99|376.99|378.77|376.77|11
1720864720000|2024-07-13 09:58:40|378.85|376.85|378.85|376.85|378.92|376.92|378.75|376.75|19
1720864730000|2024-07-13 09:58:50|378.86|376.86|378.61|376.61|378.86|376.86|378.59|376.59|18
1720864740000|2024-07-13 09:59:00|378.6|376.6|378.62|376.62|378.67|376.67|378.59|376.59|18
1720864750000|2024-07-13 09:59:10|378.64|376.64|378.59|376.59|378.66|376.66|378.57|376.57|19
1720864760000|2024-07-13 09:59:20|378.58|376.58|378.89|376.89|378.89|376.89|378.58|376.58|20
1720864770000|2024-07-13 09:59:30|378.9|376.9|378.96|376.96|379.06|377.06|378.9|376.9|19
1720864780000|2024-07-13 09:59:40|378.95|376.95|378.96|376.96|378.96|376.96|378.94|376.94|9
1720864790000|2024-07-13 09:59:50|378.98|376.98|379.17|377.17|379.19|377.19|378.97|376.97|20
1720864800000|2024-07-13 10:00:00|379.18|377.18|379.22|377.22|379.27|377.27|379.13|377.13|17
1720864810000|2024-07-13 10:00:10|379.19|377.19|379.23|377.23|379.3|377.3|379.14|377.14|24
1720864820000|2024-07-13 10:00:20|379.22|377.22|379.57|377.57|379.57|377.57|379.22|377.22|22
1720864830000|2024-07-13 10:00:30|379.58|377.58|379.41|377.41|379.58|377.58|379.38|377.38|21
1720864840000|2024-07-13 10:00:40|379.43|377.43|379.38|377.38|379.6|377.6|379.38|377.38|22
1720864850000|2024-07-13 10:00:50|379.35|377.35|379.29|377.29|379.35|377.35|379.28|377.28|16
1720864860000|2024-07-13 10:01:00|379.22|377.22|379.32|377.32|379.37|377.37|379.22|377.22|16
1720864870000|2024-07-13 10:01:10|379.3|377.3|379.36|377.36|379.37|377.37|379.29|377.29|15
1720864880000|2024-07-13 10:01:20|379.33|377.33|379.32|377.32|379.35|377.35|379.32|377.32|14
1720864890000|2024-07-13 10:01:30|379.31|377.31|379.16|377.16|379.31|377.31|379.09|377.09|13
1720864900000|2024-07-13 10:01:40|379.14|377.14|379.05|377.05|379.14|377.14|379|377|24
1720864910000|2024-07-13 10:01:50|379.06|377.06|378.92|376.92|379.08|377.08|378.91|376.91|23
1720864920000|2024-07-13 10:02:00|378.87|376.87|378.9|376.9|378.91|376.91|378.83|376.83|14
1720864930000|2024-07-13 10:02:10|378.89|376.89|378.92|376.92|378.98|376.98|378.81|376.81|19
1720864940000|2024-07-13 10:02:20|378.91|376.91|379.13|377.13|379.13|377.13|378.87|376.87|13
1720864950000|2024-07-13 10:02:30|379.09|377.09|379.15|377.15|379.16|377.16|379.02|377.02|22
1720864960000|2024-07-13 10:02:40|379.13|377.13|379.57|377.57|379.57|377.57|379.13|377.13|29
1720864970000|2024-07-13 10:02:50|379.58|377.58|379.54|377.54|379.58|377.58|379.46|377.46|20
1720864980000|2024-07-13 10:03:00|379.47|377.47|379.78|377.78|379.87|377.87|379.47|377.47|24
1720864990000|2024-07-13 10:03:10|379.77|377.77|379.66|377.66|379.77|377.77|379.66|377.66|17
1720865000000|2024-07-13 10:03:20|379.64|377.64|379.63|377.63|379.67|377.67|379.63|377.63|7
1720865010000|2024-07-13 10:03:30|379.62|377.62|379.42|377.42|379.62|377.62|379.42|377.42|7
1720865020000|2024-07-13 10:03:40|379.36|377.36|379.43|377.43|379.44|377.44|379.25|377.25|16
1720865030000|2024-07-13 10:03:50|379.37|377.37|379.31|377.31|379.37|377.37|379.28|377.28|10
1720865040000|2024-07-13 10:04:00|379.23|377.23|378.98|376.98|379.23|377.23|378.98|376.98|15
1720865050000|2024-07-13 10:04:10|378.97|376.97|378.84|376.84|378.97|376.97|378.84|376.84|11
1720865060000|2024-07-13 10:04:20|378.79|376.79|378.81|376.81|378.81|376.81|378.78|376.78|7
1720865070000|2024-07-13 10:04:30|378.82|376.82|378.83|376.83|378.85|376.85|378.81|376.81|7
1720865080000|2024-07-13 10:04:40|378.82|376.82|378.83|376.83|378.86|376.86|378.81|376.81|19
1720865090000|2024-07-13 10:04:50|378.82|376.82|378.85|376.85|378.85|376.85|378.8|376.8|9
1720865100000|2024-07-13 10:05:00|378.84|376.84|378.87|376.87|378.91|376.91|378.82|376.82|16
1720865110000|2024-07-13 10:05:10|378.85|376.85|378.88|376.88|378.88|376.88|378.82|376.82|8
1720865120000|2024-07-13 10:05:20|378.91|376.91|378.83|376.83|379|377|378.83|376.83|23
1720865130000|2024-07-13 10:05:30|378.82|376.82|378.85|376.85|378.86|376.86|378.81|376.81|15
1720865140000|2024-07-13 10:05:40|378.84|376.84|378.82|376.82|378.84|376.84|378.82|376.82|3
1720865150000|2024-07-13 10:05:50|378.83|376.83|378.92|376.92|378.99|376.99|378.83|376.83|7
1720865160000|2024-07-13 10:06:00|378.93|376.93|378.95|376.95|378.96|376.96|378.93|376.93|10
1720865170000|2024-07-13 10:06:10|378.96|376.96|378.95|376.95|378.96|376.96|378.95|376.95|8
1720865180000|2024-07-13 10:06:20|378.96|376.96|378.85|376.85|378.98|376.98|378.85|376.85|13
1720865190000|2024-07-13 10:06:30|378.84|376.84|378.84|376.84|378.85|376.85|378.83|376.83|7
1720865200000|2024-07-13 10:06:40|378.8|376.8|378.78|376.78|378.83|376.83|378.78|376.78|12
1720865210000|2024-07-13 10:06:50|378.77|376.77|378.75|376.75|378.77|376.77|378.75|376.75|3
1720865220000|2024-07-13 10:07:00|378.74|376.74|378.75|376.75|378.75|376.75|378.74|376.74|2
1720865230000|2024-07-13 10:07:10|378.74|376.74|378.73|376.73|378.74|376.74|378.69|376.69|11
1720865240000|2024-07-13 10:07:20|378.72|376.72|378.74|376.74|378.74|376.74|378.69|376.69|13
1720865250000|2024-07-13 10:07:30|378.75|376.75|378.72|376.72|378.75|376.75|378.69|376.69|8
1720865260000|2024-07-13 10:07:40|378.78|376.78|378.79|376.79|378.81|376.81|378.78|376.78|8
1720865270000|2024-07-13 10:07:50|378.8|376.8|378.8|376.8|378.81|376.81|378.8|376.8|5
1720865280000|2024-07-13 10:08:00|378.79|376.79|378.72|376.72|378.79|376.79|378.72|376.72|13
1720865290000|2024-07-13 10:08:10|378.73|376.73|378.86|376.86|378.86|376.86|378.72|376.72|16
1720865300000|2024-07-13 10:08:20|378.87|376.87|378.96|376.96|378.96|376.96|378.86|376.86|11
1720865310000|2024-07-13 10:08:30|378.98|376.98|379|377|379.01|377.01|378.97|376.97|10
1720865320000|2024-07-13 10:08:40|378.97|376.97|379.04|377.04|379.05|377.05|378.92|376.92|13
1720865330000|2024-07-13 10:08:50|379.05|377.05|378.92|376.92|379.06|377.06|378.92|376.92|14
1720865340000|2024-07-13 10:09:00|378.93|376.93|378.96|376.96|378.99|376.99|378.93|376.93|20
1720865350000|2024-07-13 10:09:10|378.98|376.98|379.17|377.17|379.18|377.18|378.98|376.98|13
1720865360000|2024-07-13 10:09:20|379.22|377.22|379.36|377.36|379.36|377.36|379.22|377.22|9
1720865370000|2024-07-13 10:09:30|379.37|377.37|379.37|377.37|379.4|377.4|379.34|377.34|11
1720865380000|2024-07-13 10:09:40|379.38|377.38|379.38|377.38|379.38|377.38|379.3|377.3|11
1720865390000|2024-07-13 10:09:50|379.37|377.37|379.35|377.35|379.4|377.4|379.35|377.35|8
1720865400000|2024-07-13 10:10:00|379.32|377.32|379.41|377.41|379.42|377.42|379.32|377.32|8
1720865410000|2024-07-13 10:10:10|379.42|377.42|379.55|377.55|379.55|377.55|379.42|377.42|10
1720865420000|2024-07-13 10:10:20|379.58|377.58|379.65|377.65|379.67|377.67|379.58|377.58|13
1720865430000|2024-07-13 10:10:30|379.6|377.6|379.52|377.52|379.6|377.6|379.52|377.52|7
1720865440000|2024-07-13 10:10:40|379.51|377.51|379.5|377.5|379.51|377.51|379.45|377.45|10
1720865450000|2024-07-13 10:10:50|379.51|377.51|379.59|377.59|379.59|377.59|379.48|377.48|13
1720865460000|2024-07-13 10:11:00|379.6|377.6|379.58|377.58|379.62|377.62|379.58|377.58|6
1720865470000|2024-07-13 10:11:10|379.57|377.57|379.41|377.41|379.57|377.57|379.41|377.41|11
1720865480000|2024-07-13 10:11:20|379.4|377.4|379.26|377.26|379.4|377.4|379.26|377.26|10
1720865490000|2024-07-13 10:11:30|379.23|377.23|379.02|377.02|379.23|377.23|379|377|11
1720865500000|2024-07-13 10:11:40|379.03|377.03|379.03|377.03|379.04|377.04|378.99|376.99|9
1720865510000|2024-07-13 10:11:50|379.02|377.02|379.21|377.21|379.21|377.21|379.01|377.01|15
1720865520000|2024-07-13 10:12:00|379.2|377.2|379.23|377.23|379.26|377.26|379.2|377.2|12
1720865530000|2024-07-13 10:12:10|379.24|377.24|379.36|377.36|379.36|377.36|379.24|377.24|14
1720865540000|2024-07-13 10:12:20|379.34|377.34|379.34|377.34|379.36|377.36|379.32|377.32|10
1720865550000|2024-07-13 10:12:30|379.35|377.35|379.16|377.16|379.35|377.35|379.16|377.16|12
1720865560000|2024-07-13 10:12:40|379.17|377.17|379.04|377.04|379.17|377.17|379.01|377.01|14
1720865570000|2024-07-13 10:12:50|379.03|377.03|378.91|376.91|379.03|377.03|378.91|376.91|16
1720865580000|2024-07-13 10:13:00|378.95|376.95|379.05|377.05|379.06|377.06|378.95|376.95|16
1720865590000|2024-07-13 10:13:10|379.03|377.03|379.05|377.05|379.06|377.06|378.95|376.95|16
1720865600000|2024-07-13 10:13:20|379.06|377.06|378.99|376.99|379.09|377.09|378.99|376.99|12
1720865610000|2024-07-13 10:13:30|378.98|376.98|378.97|376.97|378.99|376.99|378.96|376.96|13
1720865620000|2024-07-13 10:13:40|378.98|376.98|378.99|376.99|378.99|376.99|378.97|376.97|8
1720865630000|2024-07-13 10:13:50|378.98|376.98|378.97|376.97|378.98|376.98|378.97|376.97|4
1720865640000|2024-07-13 10:14:00|378.98|376.98|378.86|376.86|378.98|376.98|378.86|376.86|10
1720865650000|2024-07-13 10:14:10|378.85|376.85|378.88|376.88|378.88|376.88|378.84|376.84|14
1720865660000|2024-07-13 10:14:20|378.93|376.93|378.95|376.95|378.97|376.97|378.93|376.93|8
1720865670000|2024-07-13 10:14:30|378.94|376.94|378.96|376.96|378.96|376.96|378.93|376.93|14
1720865680000|2024-07-13 10:14:40|378.95|376.95|379.06|377.06|379.11|377.11|378.95|376.95|18
1720865690000|2024-07-13 10:14:50|379.05|377.05|379.04|377.04|379.05|377.05|379.03|377.03|11
1720865700000|2024-07-13 10:15:00|379.05|377.05|379.04|377.04|379.11|377.11|379.03|377.03|17
1720865710000|2024-07-13 10:15:10|379.05|377.05|379.2|377.2|379.21|377.21|379.04|377.04|17
1720865720000|2024-07-13 10:15:20|379.21|377.21|379.26|377.26|379.27|377.27|379.21|377.21|19
1720865730000|2024-07-13 10:15:30|379.27|377.27|379.22|377.22|379.27|377.27|379.18|377.18|13
1720865740000|2024-07-13 10:15:40|379.21|377.21|379.24|377.24|379.24|377.24|379.2|377.2|7
1720865750000|2024-07-13 10:15:50|379.25|377.25|379.12|377.12|379.28|377.28|379.12|377.12|13
1720865760000|2024-07-13 10:16:00|379.1|377.1|379.19|377.19|379.21|377.21|379.1|377.1|14
1720865770000|2024-07-13 10:16:10|379.18|377.18|379.18|377.18|379.2|377.2|379.14|377.14|16
1720865780000|2024-07-13 10:16:20|379.19|377.19|379.22|377.22|379.22|377.22|379.17|377.17|13
1720865790000|2024-07-13 10:16:30|379.23|377.23|379.09|377.09|379.23|377.23|379.09|377.09|9
1720865800000|2024-07-13 10:16:40|379.07|377.07|379.06|377.06|379.07|377.07|379.03|377.03|7
1720865810000|2024-07-13 10:16:50|379.03|377.03|378.91|376.91|379.03|377.03|378.9|376.9|7
1720865820000|2024-07-13 10:17:00|378.92|376.92|378.93|376.93|378.98|376.98|378.92|376.92|10
1720865830000|2024-07-13 10:17:10|378.94|376.94|378.81|376.81|378.95|376.95|378.78|376.78|15
1720865840000|2024-07-13 10:17:20|378.8|376.8|378.78|376.78|378.81|376.81|378.78|376.78|12
1720865850000|2024-07-13 10:17:30|378.77|376.77|378.74|376.74|378.79|376.79|378.74|376.74|18
1720865860000|2024-07-13 10:17:40|378.75|376.75|378.76|376.76|378.77|376.77|378.71|376.71|20
1720865870000|2024-07-13 10:17:50|378.75|376.75|378.75|376.75|378.77|376.77|378.69|376.69|20
1720865880000|2024-07-13 10:18:00|378.76|376.76|378.92|376.92|378.92|376.92|378.75|376.75|11
1720865890000|2024-07-13 10:18:10|378.93|376.93|379.01|377.01|379.02|377.02|378.93|376.93|12
1720865900000|2024-07-13 10:18:20|379.02|377.02|379|377|379.02|377.02|378.96|376.96|7
1720865910000|2024-07-13 10:18:30|379.01|377.01|378.91|376.91|379.01|377.01|378.9|376.9|6
1720865920000|2024-07-13 10:18:40|378.92|376.92|378.91|376.91|378.92|376.92|378.9|376.9|5
1720865930000|2024-07-13 10:18:50|378.92|376.92|378.98|376.98|378.98|376.98|378.92|376.92|6
1720865940000|2024-07-13 10:19:00|379.01|377.01|378.95|376.95|379.02|377.02|378.95|376.95|10
1720865950000|2024-07-13 10:19:10|378.97|376.97|379.01|377.01|379.02|377.02|378.93|376.93|15
1720865960000|2024-07-13 10:19:20|379.02|377.02|379|377|379.03|377.03|378.94|376.94|14
1720865970000|2024-07-13 10:19:30|378.99|376.99|378.98|376.98|379.05|377.05|378.98|376.98|19
1720865980000|2024-07-13 10:19:40|378.95|376.95|378.93|376.93|378.95|376.95|378.91|376.91|6
1720865990000|2024-07-13 10:19:50|378.92|376.92|378.94|376.94|378.95|376.95|378.91|376.91|17
1720866000000|2024-07-13 10:20:00|378.93|376.93|378.92|376.92|378.98|376.98|378.92|376.92|12
1720866010000|2024-07-13 10:20:10|378.91|376.91|378.87|376.87|378.91|376.91|378.84|376.84|9
1720866020000|2024-07-13 10:20:20|378.88|376.88|379|377|379|377|378.88|376.88|19
1720866030000|2024-07-13 10:20:30|378.98|376.98|379.07|377.07|379.08|377.08|378.98|376.98|8
1720866040000|2024-07-13 10:20:40|379.08|377.08|379.07|377.07|379.09|377.09|379.05|377.05|8
1720866050000|2024-07-13 10:20:50|379.05|377.05|379.08|377.08|379.11|377.11|379.05|377.05|7
1720866060000|2024-07-13 10:21:00|379.09|377.09|379.13|377.13|379.14|377.14|379.09|377.09|15
1720866070000|2024-07-13 10:21:10|379.14|377.14|379.1|377.1|379.18|377.18|379.08|377.08|21
1720866080000|2024-07-13 10:21:20|379.11|377.11|379.13|377.13|379.16|377.16|379.11|377.11|13
1720866090000|2024-07-13 10:21:30|379.12|377.12|379.18|377.18|379.18|377.18|379.12|377.12|11
1720866100000|2024-07-13 10:21:40|379.2|377.2|379.47|377.47|379.48|377.48|379.2|377.2|17
1720866110000|2024-07-13 10:21:50|379.48|377.48|379.52|377.52|379.52|377.52|379.48|377.48|7
1720866120000|2024-07-13 10:22:00|379.53|377.53|379.62|377.62|379.66|377.66|379.52|377.52|15
1720866130000|2024-07-13 10:22:10|379.63|377.63|379.7|377.7|379.7|377.7|379.63|377.63|5
1720866140000|2024-07-13 10:22:20|379.71|377.71|379.4|377.4|379.71|377.71|379.37|377.37|21
1720866150000|2024-07-13 10:22:30|379.38|377.38|379.25|377.25|379.41|377.41|379.17|377.17|21
1720866160000|2024-07-13 10:22:40|379.27|377.27|379.63|377.63|379.63|377.63|379.26|377.26|27
1720866170000|2024-07-13 10:22:50|379.64|377.64|379.74|377.74|379.78|377.78|379.62|377.62|14
1720866180000|2024-07-13 10:23:00|379.75|377.75|379.78|377.78|379.78|377.78|379.75|377.75|7
1720866190000|2024-07-13 10:23:10|379.77|377.77|379.81|377.81|379.83|377.83|379.75|377.75|14
1720866200000|2024-07-13 10:23:20|379.79|377.79|379.78|377.78|379.81|377.81|379.75|377.75|10
1720866210000|2024-07-13 10:23:30|379.77|377.77|379.61|377.61|379.78|377.78|379.56|377.56|20
1720866220000|2024-07-13 10:23:40|379.63|377.63|379.72|377.72|379.73|377.73|379.61|377.61|15
1720866230000|2024-07-13 10:23:50|379.74|377.74|379.73|377.73|379.74|377.74|379.72|377.72|7
1720866240000|2024-07-13 10:24:00|379.7|377.7|379.75|377.75|379.76|377.76|379.69|377.69|12
1720866250000|2024-07-13 10:24:10|379.76|377.76|379.78|377.78|379.79|377.79|379.76|377.76|4
1720866260000|2024-07-13 10:24:20|379.79|377.79|379.81|377.81|379.82|377.82|379.78|377.78|18
1720866270000|2024-07-13 10:24:30|379.82|377.82|379.85|377.85|379.85|377.85|379.81|377.81|13
1720866280000|2024-07-13 10:24:40|379.86|377.86|379.95|377.95|379.99|377.99|379.86|377.86|18
1720866290000|2024-07-13 10:24:50|379.98|377.98|380|378|380.02|378.02|379.98|377.98|9
1720866300000|2024-07-13 10:25:00|380.01|378.01|380.89|378.89|380.92|378.92|379.98|377.98|22
1720866310000|2024-07-13 10:25:10|380.87|378.87|380.87|378.87|380.88|378.88|380.77|378.77|16
1720866320000|2024-07-13 10:25:20|380.88|378.88|380.92|378.92|380.95|378.95|380.88|378.88|19
1720866330000|2024-07-13 10:25:30|380.84|378.84|380.33|378.33|380.84|378.84|380.33|378.33|25
1720866340000|2024-07-13 10:25:40|380.31|378.31|380.82|378.82|380.85|378.85|380.28|378.28|20
1720866350000|2024-07-13 10:25:50|380.81|378.81|380.85|378.85|380.89|378.89|380.73|378.73|15
1720866360000|2024-07-13 10:26:00|380.84|378.84|380.76|378.76|380.89|378.89|380.73|378.73|17
1720866370000|2024-07-13 10:26:10|380.75|378.75|380.76|378.76|380.79|378.79|380.64|378.64|20
1720866380000|2024-07-13 10:26:20|380.72|378.72|380.76|378.76|380.8|378.8|380.72|378.72|7
1720866390000|2024-07-13 10:26:30|380.75|378.75|380.73|378.73|380.78|378.78|380.71|378.71|11
1720866400000|2024-07-13 10:26:40|380.71|378.71|380.68|378.68|380.72|378.72|380.68|378.68|7
1720866410000|2024-07-13 10:26:50|380.67|378.67|380.59|378.59|380.67|378.67|380.55|378.55|12
1720866420000|2024-07-13 10:27:00|380.57|378.57|380.49|378.49|380.58|378.58|380.49|378.49|10
1720866430000|2024-07-13 10:27:10|380.48|378.48|380.34|378.34|380.48|378.48|380.34|378.34|15
1720866440000|2024-07-13 10:27:20|380.36|378.36|380.4|378.4|380.46|378.46|380.35|378.35|15
1720866450000|2024-07-13 10:27:30|380.39|378.39|380.31|378.31|380.39|378.39|380.3|378.3|9
1720866460000|2024-07-13 10:27:40|380.28|378.28|380.26|378.26|380.28|378.28|380.22|378.22|14
1720866470000|2024-07-13 10:27:50|380.27|378.27|380.2|378.2|380.27|378.27|380.19|378.19|23
1720866480000|2024-07-13 10:28:00|380.23|378.23|380.19|378.19|380.23|378.23|380.18|378.18|12
1720866490000|2024-07-13 10:28:10|380.2|378.2|380.18|378.18|380.22|378.22|380.18|378.18|14
1720866500000|2024-07-13 10:28:20|380.14|378.14|380.06|378.06|380.14|378.14|380.03|378.03|16
1720866510000|2024-07-13 10:28:30|380.07|378.07|380.2|378.2|380.2|378.2|380.06|378.06|5
1720866520000|2024-07-13 10:28:40|380.19|378.19|380.18|378.18|380.19|378.19|380.18|378.18|4
1720866530000|2024-07-13 10:28:50|380.17|378.17|380.2|378.2|380.2|378.2|380.11|378.11|20
1720866540000|2024-07-13 10:29:00|380.23|378.23|380.35|378.35|380.38|378.38|380.23|378.23|11
1720866550000|2024-07-13 10:29:10|380.36|378.36|380.36|378.36|380.36|378.36|380.35|378.35|3
1720866560000|2024-07-13 10:29:20|380.34|378.34|380.35|378.35|380.36|378.36|380.34|378.34|4
1720866570000|2024-07-13 10:29:30|380.34|378.34|380.29|378.29|380.34|378.34|380.27|378.27|4
1720866580000|2024-07-13 10:29:40|380.27|378.27|380.12|378.12|380.29|378.29|380.12|378.12|22
1720866590000|2024-07-13 10:29:50|380.14|378.14|380.12|378.12|380.18|378.18|380.09|378.09|19
1720866600000|2024-07-13 10:30:00|380.11|378.11|380.18|378.18|380.18|378.18|380.08|378.08|14
1720866610000|2024-07-13 10:30:10|380.17|378.17|379.94|377.94|380.17|378.17|379.88|377.88|23
1720866620000|2024-07-13 10:30:20|379.95|377.95|380.08|378.08|380.09|378.09|379.95|377.95|18
1720866630000|2024-07-13 10:30:30|380.05|378.05|380.05|378.05|380.06|378.06|380.03|378.03|13
1720866640000|2024-07-13 10:30:40|380.04|378.04|379.68|377.68|380.04|378.04|379.63|377.63|25
1720866650000|2024-07-13 10:30:50|379.67|377.67|379.47|377.47|379.67|377.67|379.47|377.47|17
1720866660000|2024-07-13 10:31:00|379.46|377.46|379.37|377.37|379.46|377.46|379.36|377.36|14
1720866670000|2024-07-13 10:31:10|379.36|377.36|379.32|377.32|379.46|377.46|379.32|377.32|20
1720866680000|2024-07-13 10:31:20|379.31|377.31|379.24|377.24|379.33|377.33|379.22|377.22|23
1720866690000|2024-07-13 10:31:30|379.22|377.22|379.26|377.26|379.28|377.28|379.18|377.18|18
1720866700000|2024-07-13 10:31:40|379.25|377.25|379.21|377.21|379.28|377.28|379.17|377.17|17
1720866710000|2024-07-13 10:31:50|379.2|377.2|379.3|377.3|379.3|377.3|379.19|377.19|13
1720866720000|2024-07-13 10:32:00|379.31|377.31|379.46|377.46|379.46|377.46|379.31|377.31|7
1720866730000|2024-07-13 10:32:10|379.56|377.56|379.46|377.46|379.56|377.56|379.44|377.44|22
1720866740000|2024-07-13 10:32:20|379.44|377.44|379.3|377.3|379.44|377.44|379.28|377.28|18
1720866750000|2024-07-13 10:32:30|379.28|377.28|379.1|377.1|379.3|377.3|379.03|377.03|25
1720866760000|2024-07-13 10:32:40|379.07|377.07|379.09|377.09|379.1|377.1|378.99|376.99|26
1720866770000|2024-07-13 10:32:50|379.11|377.11|379.07|377.07|379.21|377.21|379.07|377.07|19
1720866780000|2024-07-13 10:33:00|379.06|377.06|379.01|377.01|379.09|377.09|379.01|377.01|16
1720866790000|2024-07-13 10:33:10|378.99|376.99|378.98|376.98|378.99|376.99|378.88|376.88|18
1720866800000|2024-07-13 10:33:20|378.99|376.99|378.97|376.97|378.99|376.99|378.91|376.91|15
1720866810000|2024-07-13 10:33:30|378.98|376.98|379.01|377.01|379.02|377.02|378.98|376.98|13
1720866820000|2024-07-13 10:33:40|379|377|379|377|379.04|377.04|378.99|376.99|10
1720866830000|2024-07-13 10:33:50|379.01|377.01|378.92|376.92|379.01|377.01|378.92|376.92|8
1720866840000|2024-07-13 10:34:00|378.93|376.93|379.03|377.03|379.04|377.04|378.92|376.92|12
1720866850000|2024-07-13 10:34:10|379.02|377.02|379.01|377.01|379.08|377.08|379.01|377.01|14
1720866860000|2024-07-13 10:34:20|379.02|377.02|378.89|376.89|379.02|377.02|378.89|376.89|13
1720866870000|2024-07-13 10:34:30|378.88|376.88|378.88|376.88|378.92|376.92|378.84|376.84|15
1720866880000|2024-07-13 10:34:40|378.84|376.84|378.87|376.87|378.88|376.88|378.84|376.84|8
1720866890000|2024-07-13 10:34:50|378.84|376.84|378.8|376.8|378.84|376.84|378.76|376.76|18
1720866900000|2024-07-13 10:35:00|378.79|376.79|378.81|376.81|378.84|376.84|378.75|376.75|9
1720866910000|2024-07-13 10:35:10|378.8|376.8|378.78|376.78|378.8|376.8|378.77|376.77|9
1720866920000|2024-07-13 10:35:20|378.81|376.81|378.82|376.82|378.82|376.82|378.78|376.78|9
1720866930000|2024-07-13 10:35:30|378.93|376.93|378.99|376.99|378.99|376.99|378.85|376.85|14
1720866940000|2024-07-13 10:35:40|379|377|379.1|377.1|379.1|377.1|378.96|376.96|17
1720866950000|2024-07-13 10:35:50|379.11|377.11|379.34|377.34|379.36|377.36|379.11|377.11|15
1720866960000|2024-07-13 10:36:00|379.35|377.35|379.2|377.2|379.37|377.37|379.2|377.2|21
1720866970000|2024-07-13 10:36:10|379.14|377.14|379.04|377.04|379.14|377.14|379.02|377.02|23
1720866980000|2024-07-13 10:36:20|379.06|377.06|379.13|377.13|379.13|377.13|379.04|377.04|23
1720866990000|2024-07-13 10:36:30|379.15|377.15|378.88|376.88|379.15|377.15|378.88|376.88|16
1720867000000|2024-07-13 10:36:40|378.9|376.9|378.89|376.89|378.98|376.98|378.87|376.87|21
1720867010000|2024-07-13 10:36:50|378.88|376.88|378.83|376.83|378.91|376.91|378.82|376.82|18
1720867020000|2024-07-13 10:37:00|378.82|376.82|378.81|376.81|378.83|376.83|378.8|376.8|16
1720867030000|2024-07-13 10:37:10|378.82|376.82|378.8|376.8|378.82|376.82|378.77|376.77|11
1720867040000|2024-07-13 10:37:20|378.79|376.79|378.73|376.73|378.79|376.79|378.73|376.73|11
1720867050000|2024-07-13 10:37:30|378.72|376.72|378.74|376.74|378.76|376.76|378.69|376.69|11
1720867060000|2024-07-13 10:37:40|378.73|376.73|378.73|376.73|378.75|376.75|378.71|376.71|12
1720867070000|2024-07-13 10:37:50|378.74|376.74|378.74|376.74|378.75|376.75|378.74|376.74|3
1720867080000|2024-07-13 10:38:00|378.73|376.73|378.75|376.75|378.75|376.75|378.72|376.72|12
1720867090000|2024-07-13 10:38:10|378.74|376.74|378.75|376.75|378.75|376.75|378.7|376.7|11
1720867100000|2024-07-13 10:38:20|378.74|376.74|378.77|376.77|378.79|376.79|378.74|376.74|11
1720867110000|2024-07-13 10:38:30|378.78|376.78|378.79|376.79|378.79|376.79|378.77|376.77|6
1720867120000|2024-07-13 10:38:40|378.77|376.77|378.79|376.79|378.79|376.79|378.7|376.7|14
1720867130000|2024-07-13 10:38:50|378.77|376.77|378.69|376.69|378.77|376.77|378.69|376.69|6
1720867140000|2024-07-13 10:39:00|378.74|376.74|378.67|376.67|378.74|376.74|378.67|376.67|6
1720867150000|2024-07-13 10:39:10|378.66|376.66|378.81|376.81|378.81|376.81|378.66|376.66|15
1720867160000|2024-07-13 10:39:20|378.79|376.79|378.76|376.76|378.82|376.82|378.76|376.76|12
1720867170000|2024-07-13 10:39:30|378.79|376.79|378.79|376.79|378.79|376.79|378.77|376.77|4
1720867180000|2024-07-13 10:39:40|378.78|376.78|378.75|376.75|378.79|376.79|378.75|376.75|5
1720867200000|2024-07-13 10:40:00|378.79|376.79|378.66|376.66|378.81|376.81|378.61|376.61|11
1720867210000|2024-07-13 10:40:10|378.67|376.67|378.61|376.61|378.67|376.67|378.58|376.58|16
1720867220000|2024-07-13 10:40:20|378.63|376.63|378.65|376.65|378.65|376.65|378.63|376.63|5
1720867230000|2024-07-13 10:40:30|378.68|376.68|378.59|376.59|378.68|376.68|378.58|376.58|9
1720867240000|2024-07-13 10:40:40|378.58|376.58|378.4|376.4|378.58|376.58|378.25|376.25|16
1720867250000|2024-07-13 10:40:50|378.46|376.46|378.45|376.45|378.47|376.47|378.37|376.37|16
1720867260000|2024-07-13 10:41:00|378.43|376.43|378.13|376.13|378.44|376.44|378.1|376.1|21
1720867270000|2024-07-13 10:41:10|378.17|376.17|378.19|376.19|378.3|376.3|378.17|376.17|20
1720867280000|2024-07-13 10:41:20|378.23|376.23|378.15|376.15|378.23|376.23|378.08|376.08|18
1720867290000|2024-07-13 10:41:30|378.14|376.14|377.97|375.97|378.19|376.19|377.97|375.97|17
1720867300000|2024-07-13 10:41:40|377.96|375.96|377.93|375.93|378.02|376.02|377.93|375.93|17
1720867310000|2024-07-13 10:41:50|377.89|375.89|378.12|376.12|378.13|376.13|377.88|375.88|19
1720867320000|2024-07-13 10:42:00|378.13|376.13|378.19|376.19|378.19|376.19|378.11|376.11|14
1720867330000|2024-07-13 10:42:10|378.18|376.18|378.24|376.24|378.28|376.28|378.17|376.17|15
1720867340000|2024-07-13 10:42:20|378.27|376.27|378.17|376.17|378.29|376.29|378.17|376.17|13
1720867350000|2024-07-13 10:42:30|378.16|376.16|378.04|376.04|378.16|376.16|378.01|376.01|13
1720867360000|2024-07-13 10:42:40|378.06|376.06|378.29|376.29|378.3|376.3|378.06|376.06|10
1720867370000|2024-07-13 10:42:50|378.34|376.34|378.27|376.27|378.37|376.37|378.23|376.23|13
1720867380000|2024-07-13 10:43:00|378.3|376.3|378.59|376.59|378.59|376.59|378.3|376.3|16
1720867390000|2024-07-13 10:43:10|378.62|376.62|378.7|376.7|378.71|376.71|378.62|376.62|19
1720867400000|2024-07-13 10:43:20|378.71|376.71|378.63|376.63|378.73|376.73|378.63|376.63|10
1720867410000|2024-07-13 10:43:30|378.62|376.62|378.54|376.54|378.64|376.64|378.54|376.54|14
1720867420000|2024-07-13 10:43:40|378.53|376.53|378.55|376.55|378.55|376.55|378.44|376.44|13
1720867430000|2024-07-13 10:43:50|378.53|376.53|378.6|376.6|378.6|376.6|378.52|376.52|10
1720867440000|2024-07-13 10:44:00|378.59|376.59|378.55|376.55|378.59|376.59|378.48|376.48|11
1720867450000|2024-07-13 10:44:10|378.56|376.56|378.51|376.51|378.56|376.56|378.51|376.51|3
1720867460000|2024-07-13 10:44:20|378.49|376.49|378.48|376.48|378.5|376.5|378.48|376.48|4
1720867470000|2024-07-13 10:44:30|378.52|376.52|378.55|376.55|378.55|376.55|378.52|376.52|8
1720867480000|2024-07-13 10:44:40|378.56|376.56|378.76|376.76|378.77|376.77|378.56|376.56|11
1720867490000|2024-07-13 10:44:50|378.77|376.77|378.77|376.77|378.77|376.77|378.74|376.74|9
1720867500000|2024-07-13 10:45:00|378.78|376.78|378.97|376.97|378.98|376.98|378.78|376.78|20
1720867510000|2024-07-13 10:45:10|378.96|376.96|379.08|377.08|379.09|377.09|378.96|376.96|15
1720867520000|2024-07-13 10:45:20|379.09|377.09|379|377|379.1|377.1|378.97|376.97|12
1720867530000|2024-07-13 10:45:30|378.97|376.97|378.87|376.87|379|377|378.86|376.86|16
1720867540000|2024-07-13 10:45:40|378.88|376.88|378.84|376.84|378.88|376.88|378.74|376.74|12
1720867550000|2024-07-13 10:45:50|378.85|376.85|379.01|377.01|379.01|377.01|378.85|376.85|11
1720867560000|2024-07-13 10:46:00|379|377|378.87|376.87|379.01|377.01|378.86|376.86|17
1720867570000|2024-07-13 10:46:10|378.86|376.86|378.71|376.71|378.86|376.86|378.69|376.69|13
1720867580000|2024-07-13 10:46:20|378.68|376.68|378.47|376.47|378.68|376.68|378.46|376.46|12
1720867590000|2024-07-13 10:46:30|378.48|376.48|378.46|376.46|378.48|376.48|378.4|376.4|9
1720867600000|2024-07-13 10:46:40|378.47|376.47|378.42|376.42|378.47|376.47|378.42|376.42|10
1720867610000|2024-07-13 10:46:50|378.39|376.39|378.32|376.32|378.39|376.39|378.3|376.3|12
1720867620000|2024-07-13 10:47:00|378.31|376.31|378.23|376.23|378.36|376.36|378.19|376.19|15
1720867630000|2024-07-13 10:47:10|378.22|376.22|378.24|376.24|378.33|376.33|378.22|376.22|19
1720867640000|2024-07-13 10:47:20|378.26|376.26|378.45|376.45|378.45|376.45|378.26|376.26|8
1720867650000|2024-07-13 10:47:30|378.42|376.42|378.31|376.31|378.43|376.43|378.28|376.28|18
1720867660000|2024-07-13 10:47:40|378.32|376.32|377.98|375.98|378.36|376.36|377.98|375.98|17
1720867670000|2024-07-13 10:47:50|377.97|375.97|377.96|375.96|377.97|375.97|377.95|375.95|10
1720867680000|2024-07-13 10:48:00|377.97|375.97|378.07|376.07|378.12|376.12|377.95|375.95|19
1720867690000|2024-07-13 10:48:10|378|376|377.82|375.82|378.01|376.01|377.82|375.82|20
1720867700000|2024-07-13 10:48:20|377.8|375.8|377.76|375.76|377.8|375.8|377.73|375.73|19
1720867710000|2024-07-13 10:48:30|377.75|375.75|377.69|375.69|377.75|375.75|377.67|375.67|15
1720867720000|2024-07-13 10:48:40|377.7|375.7|377.92|375.92|377.92|375.92|377.7|375.7|21
1720867730000|2024-07-13 10:48:50|377.91|375.91|378.01|376.01|378.01|376.01|377.88|375.88|15
1720867740000|2024-07-13 10:49:00|378.08|376.08|378.12|376.12|378.13|376.13|378.08|376.08|16
1720867750000|2024-07-13 10:49:10|378.13|376.13|378.14|376.14|378.14|376.14|378.13|376.13|2
1720867760000|2024-07-13 10:49:20|378.12|376.12|378.12|376.12|378.16|376.16|378.07|376.07|11
1720867770000|2024-07-13 10:49:30|378.1|376.1|378.13|376.13|378.17|376.17|378.08|376.08|10
1720867780000|2024-07-13 10:49:40|378.1|376.1|378.54|376.54|378.56|376.56|378.1|376.1|10
1720867790000|2024-07-13 10:49:50|378.53|376.53|378.5|376.5|378.53|376.53|378.42|376.42|11
1720867800000|2024-07-13 10:50:00|378.51|376.51|378.51|376.51|378.52|376.52|378.42|376.42|10
1720867810000|2024-07-13 10:50:10|378.5|376.5|378.64|376.64|378.65|376.65|378.48|376.48|15
1720867820000|2024-07-13 10:50:20|378.65|376.65|378.83|376.83|378.84|376.84|378.65|376.65|16
1720867830000|2024-07-13 10:50:30|378.84|376.84|378.3|376.3|378.92|376.92|378.26|376.26|24
1720867840000|2024-07-13 10:50:40|378.31|376.31|378.38|376.38|378.38|376.38|378.3|376.3|12
1720867850000|2024-07-13 10:50:50|378.37|376.37|378.27|376.27|378.4|376.4|378.27|376.27|16
1720867860000|2024-07-13 10:51:00|378.26|376.26|378.22|376.22|378.33|376.33|378.19|376.19|21
1720867870000|2024-07-13 10:51:10|378.24|376.24|378.21|376.21|378.28|376.28|378.18|376.18|21
1720867880000|2024-07-13 10:51:20|378.2|376.2|378.06|376.06|378.24|376.24|378.06|376.06|15
1720867890000|2024-07-13 10:51:30|378.05|376.05|377.99|375.99|378.05|376.05|377.97|375.97|8
1720867900000|2024-07-13 10:51:40|378.02|376.02|377.96|375.96|378.1|376.1|377.96|375.96|12
1720867910000|2024-07-13 10:51:50|377.95|375.95|377.84|375.84|377.96|375.96|377.77|375.77|21
1720867920000|2024-07-13 10:52:00|377.85|375.85|377.88|375.88|377.88|375.88|377.83|375.83|13
1720867930000|2024-07-13 10:52:10|377.86|375.86|377.78|375.78|377.86|375.86|377.78|375.78|9
1720867940000|2024-07-13 10:52:20|377.77|375.77|377.81|375.81|377.81|375.81|377.77|375.77|4
1720867950000|2024-07-13 10:52:30|377.8|375.8|378.12|376.12|378.12|376.12|377.8|375.8|9
1720867960000|2024-07-13 10:52:40|378.14|376.14|378.23|376.23|378.27|376.27|378.14|376.14|20
1720867970000|2024-07-13 10:52:50|378.24|376.24|378.21|376.21|378.24|376.24|378.19|376.19|11
1720867980000|2024-07-13 10:53:00|378.24|376.24|378.27|376.27|378.27|376.27|378.24|376.24|4
1720867990000|2024-07-13 10:53:10|378.26|376.26|378.25|376.25|378.26|376.26|378.19|376.19|9
1720868000000|2024-07-13 10:53:20|378.23|376.23|378.26|376.26|378.27|376.27|378.23|376.23|5
1720868010000|2024-07-13 10:53:30|378.28|376.28|378.38|376.38|378.42|376.42|378.28|376.28|9
1720868020000|2024-07-13 10:53:40|378.37|376.37|378.32|376.32|378.37|376.37|378.31|376.31|7
1720868030000|2024-07-13 10:53:50|378.33|376.33|378.34|376.34|378.34|376.34|378.32|376.32|4
1720868040000|2024-07-13 10:54:00|378.35|376.35|378.37|376.37|378.39|376.39|378.35|376.35|5
1720868050000|2024-07-13 10:54:10|378.38|376.38|378.3|376.3|378.38|376.38|378.3|376.3|7
1720868060000|2024-07-13 10:54:20|378.26|376.26|378.23|376.23|378.26|376.26|378.16|376.16|11
1720868070000|2024-07-13 10:54:30|378.21|376.21|378.18|376.18|378.21|376.21|378.15|376.15|6
1720868080000|2024-07-13 10:54:40|378.17|376.17|378.17|376.17|378.17|376.17|378.17|376.17|1
1720868090000|2024-07-13 10:54:50|378.13|376.13|378.21|376.21|378.21|376.21|378.13|376.13|16
1720868100000|2024-07-13 10:55:00|378.22|376.22|378.28|376.28|378.35|376.35|378.22|376.22|20
1720868110000|2024-07-13 10:55:10|378.3|376.3|378.39|376.39|378.4|376.4|378.28|376.28|17
1720868120000|2024-07-13 10:55:20|378.37|376.37|378.6|376.6|378.6|376.6|378.37|376.37|19
1720868130000|2024-07-13 10:55:30|378.59|376.59|378.54|376.54|378.59|376.59|378.47|376.47|20
1720868140000|2024-07-13 10:55:40|378.56|376.56|378.53|376.53|378.56|376.56|378.47|376.47|14
1720868150000|2024-07-13 10:55:50|378.49|376.49|378.53|376.53|378.53|376.53|378.45|376.45|16
1720868160000|2024-07-13 10:56:00|378.52|376.52|378.66|376.66|378.66|376.66|378.52|376.52|14
1720868170000|2024-07-13 10:56:10|378.67|376.67|378.81|376.81|378.84|376.84|378.67|376.67|21
1720868180000|2024-07-13 10:56:20|378.82|376.82|378.83|376.83|378.84|376.84|378.79|376.79|16
1720868190000|2024-07-13 10:56:30|378.82|376.82|378.78|376.78|378.82|376.82|378.77|376.77|15
1720868200000|2024-07-13 10:56:40|378.76|376.76|378.58|376.58|378.76|376.76|378.53|376.53|17
1720868210000|2024-07-13 10:56:50|378.59|376.59|378.33|376.33|378.6|376.6|378.33|376.33|20
1720868220000|2024-07-13 10:57:00|378.31|376.31|378.3|376.3|378.32|376.32|378.25|376.25|18
1720868230000|2024-07-13 10:57:10|378.29|376.29|378.29|376.29|378.3|376.3|378.19|376.19|16
1720868240000|2024-07-13 10:57:20|378.3|376.3|378.3|376.3|378.31|376.31|378.28|376.28|11
1720868250000|2024-07-13 10:57:30|378.31|376.31|377.94|375.94|378.31|376.31|377.78|375.78|13
1720868260000|2024-07-13 10:57:40|377.93|375.93|377.93|375.93|377.94|375.94|377.89|375.89|18
1720868270000|2024-07-13 10:57:50|377.94|375.94|377.94|375.94|377.95|375.95|377.91|375.91|7
1720868280000|2024-07-13 10:58:00|377.95|375.95|377.98|375.98|377.99|375.99|377.95|375.95|8
1720868290000|2024-07-13 10:58:10|377.99|375.99|377.97|375.97|378.02|376.02|377.96|375.96|16
1720868300000|2024-07-13 10:58:20|377.96|375.96|378.02|376.02|378.02|376.02|377.96|375.96|11
1720868310000|2024-07-13 10:58:30|378.03|376.03|378.03|376.03|378.06|376.06|378.02|376.02|11
1720868320000|2024-07-13 10:58:40|378.01|376.01|377.97|375.97|378.02|376.02|377.94|375.94|14
1720868330000|2024-07-13 10:58:50|378|376|378.19|376.19|378.19|376.19|377.97|375.97|9
1720868340000|2024-07-13 10:59:00|378.17|376.17|378.11|376.11|378.17|376.17|378.11|376.11|11
1720868350000|2024-07-13 10:59:10|378.12|376.12|377.97|375.97|378.12|376.12|377.97|375.97|11
1720868360000|2024-07-13 10:59:20|377.98|375.98|378.03|376.03|378.03|376.03|377.98|375.98|10
1720868370000|2024-07-13 10:59:30|378.05|376.05|377.98|375.98|378.06|376.06|377.98|375.98|10
1720868380000|2024-07-13 10:59:40|378|376|378.02|376.02|378.04|376.04|377.97|375.97|11
1720868390000|2024-07-13 10:59:50|378.03|376.03|377.99|375.99|378.03|376.03|377.98|375.98|13
1720868400000|2024-07-13 11:00:00|378.02|376.02|378.03|376.03|378.04|376.04|377.94|375.94|20
1720868410000|2024-07-13 11:00:10|378.04|376.04|378.09|376.09|378.09|376.09|377.99|375.99|12
1720868420000|2024-07-13 11:00:20|378.08|376.08|377.96|375.96|378.08|376.08|377.93|375.93|20
1720868430000|2024-07-13 11:00:30|377.93|375.93|377.86|375.86|377.97|375.97|377.84|375.84|19
1720868440000|2024-07-13 11:00:40|377.87|375.87|377.77|375.77|377.89|375.89|377.76|375.76|16
1720868450000|2024-07-13 11:00:50|377.79|375.79|377.69|375.69|377.82|375.82|377.67|375.67|15
1720868460000|2024-07-13 11:01:00|377.68|375.68|377.73|375.73|377.79|375.79|377.65|375.65|18
1720868470000|2024-07-13 11:01:10|377.74|375.74|377.84|375.84|377.84|375.84|377.73|375.73|15
1720868480000|2024-07-13 11:01:20|377.85|375.85|377.84|375.84|377.88|375.88|377.84|375.84|6
1720868490000|2024-07-13 11:01:30|377.82|375.82|377.81|375.81|377.83|375.83|377.76|375.76|18
1720868500000|2024-07-13 11:01:40|377.84|375.84|377.78|375.78|377.86|375.86|377.78|375.78|13
1720868510000|2024-07-13 11:01:50|377.8|375.8|377.67|375.67|377.81|375.81|377.67|375.67|12
1720868520000|2024-07-13 11:02:00|377.66|375.66|377.6|375.6|377.68|375.68|377.58|375.58|18
1720868530000|2024-07-13 11:02:10|377.55|375.55|377.44|375.44|377.55|375.55|377.44|375.44|9
1720868540000|2024-07-13 11:02:20|377.42|375.42|377.22|375.22|377.42|375.42|377.18|375.18|15
1720868550000|2024-07-13 11:02:30|377.21|375.21|377.16|375.16|377.22|375.22|377.14|375.14|14
1720868560000|2024-07-13 11:02:40|377.17|375.17|377.19|375.19|377.19|375.19|377.16|375.16|4
1720868570000|2024-07-13 11:02:50|377.17|375.17|377.17|375.17|377.19|375.19|377.16|375.16|4
1720868580000|2024-07-13 11:03:00|377.18|375.18|377.23|375.23|377.23|375.23|377.18|375.18|3
1720868590000|2024-07-13 11:03:10|377.24|375.24|377.23|375.23|377.24|375.24|377.23|375.23|2
1720868600000|2024-07-13 11:03:20|377.25|375.25|377.16|375.16|377.46|375.46|377.16|375.16|10
1720868610000|2024-07-13 11:03:30|377.17|375.17|377.09|375.09|377.22|375.22|377.09|375.09|17
1720868620000|2024-07-13 11:03:40|377.12|375.12|377.22|375.22|377.22|375.22|377.09|375.09|12
1720868630000|2024-07-13 11:03:50|377.23|375.23|377.02|375.02|377.23|375.23|376.94|374.94|12
1720868640000|2024-07-13 11:04:00|377.03|375.03|377.04|375.04|377.06|375.06|377.03|375.03|9
1720868650000|2024-07-13 11:04:10|377.03|375.03|376.96|374.96|377.03|375.03|376.94|374.94|11
1720868660000|2024-07-13 11:04:20|376.97|374.97|376.97|374.97|376.98|374.98|376.94|374.94|9
1720868670000|2024-07-13 11:04:30|376.98|374.98|376.89|374.89|376.98|374.98|376.88|374.88|14
1720868680000|2024-07-13 11:04:40|376.91|374.91|376.98|374.98|376.98|374.98|376.9|374.9|11
1720868690000|2024-07-13 11:04:50|376.97|374.97|376.97|374.97|376.99|374.99|376.94|374.94|8
1720868700000|2024-07-13 11:05:00|376.98|374.98|376.94|374.94|377|375|376.91|374.91|10
1720868710000|2024-07-13 11:05:10|376.92|374.92|376.92|374.92|376.94|374.94|376.92|374.92|9
1720868720000|2024-07-13 11:05:20|376.94|374.94|376.87|374.87|376.94|374.94|376.72|374.72|20
1720868730000|2024-07-13 11:05:30|376.88|374.88|377.09|375.09|377.09|375.09|376.88|374.88|19
1720868740000|2024-07-13 11:05:40|377.11|375.11|377.31|375.31|377.31|375.31|377.08|375.08|17
1720868750000|2024-07-13 11:05:50|377.29|375.29|377.23|375.23|377.29|375.29|377.21|375.21|11
1720868760000|2024-07-13 11:06:00|377.22|375.22|377.31|375.31|377.31|375.31|377.21|375.21|16
1720868770000|2024-07-13 11:06:10|377.32|375.32|377.42|375.42|377.47|375.47|377.31|375.31|12
1720868780000|2024-07-13 11:06:20|377.41|375.41|377.28|375.28|377.41|375.41|377.26|375.26|15
1720868790000|2024-07-13 11:06:30|377.29|375.29|377.26|375.26|377.29|375.29|377.26|375.26|5
1720868800000|2024-07-13 11:06:40|377.27|375.27|377.31|375.31|377.32|375.32|377.26|375.26|10
1720868810000|2024-07-13 11:06:50|377.32|375.32|377.29|375.29|377.35|375.35|377.29|375.29|6
1720868820000|2024-07-13 11:07:00|377.26|375.26|377.16|375.16|377.26|375.26|377.16|375.16|8
1720868830000|2024-07-13 11:07:10|377.15|375.15|376.99|374.99|377.15|375.15|376.96|374.96|16
1720868840000|2024-07-13 11:07:20|377|375|376.88|374.88|377|375|376.88|374.88|13
1720868850000|2024-07-13 11:07:30|376.89|374.89|377.03|375.03|377.03|375.03|376.89|374.89|13
1720868860000|2024-07-13 11:07:40|377.01|375.01|377|375|377.03|375.03|376.95|374.95|15
1720868870000|2024-07-13 11:07:50|377.01|375.01|376.91|374.91|377.02|375.02|376.91|374.91|10
1720868880000|2024-07-13 11:08:00|376.89|374.89|376.95|374.95|376.96|374.96|376.89|374.89|14
1720868890000|2024-07-13 11:08:10|376.94|374.94|376.8|374.8|376.94|374.94|376.69|374.69|15
1720868900000|2024-07-13 11:08:20|376.79|374.79|376.85|374.85|376.86|374.86|376.77|374.77|14
1720868910000|2024-07-13 11:08:30|376.86|374.86|376.85|374.85|376.88|374.88|376.81|374.81|21
1720868920000|2024-07-13 11:08:40|376.83|374.83|376.79|374.79|376.83|374.83|376.78|374.78|10
1720868930000|2024-07-13 11:08:50|376.8|374.8|376.66|374.66|376.8|374.8|376.66|374.66|9
1720868940000|2024-07-13 11:09:00|376.64|374.64|376.66|374.66|376.68|374.68|376.64|374.64|10
1720868950000|2024-07-13 11:09:10|376.65|374.65|376.68|374.68|376.68|374.68|376.65|374.65|5
1720868960000|2024-07-13 11:09:20|376.66|374.66|376.7|374.7|376.72|374.72|376.66|374.66|12
1720868970000|2024-07-13 11:09:30|376.72|374.72|376.75|374.75|376.75|374.75|376.7|374.7|12
1720868980000|2024-07-13 11:09:40|376.76|374.76|376.74|374.74|376.76|374.76|376.73|374.73|11
1720868990000|2024-07-13 11:09:50|376.73|374.73|376.66|374.66|376.74|374.74|376.66|374.66|10
1720869000000|2024-07-13 11:10:00|376.68|374.68|376.36|374.36|376.72|374.72|376.36|374.36|14
1720869010000|2024-07-13 11:10:10|376.41|374.41|376.34|374.34|376.43|374.43|376.34|374.34|16
1720869030000|2024-07-13 11:10:30|376.25|374.25|375.88|373.88|376.25|374.25|375.8|373.8|7
1720869040000|2024-07-13 11:10:40|375.89|373.89|376.31|374.31|376.31|374.31|375.87|373.87|10
1720869050000|2024-07-13 11:10:50|376.3|374.3|376.47|374.47|376.49|374.49|376.3|374.3|19
1720869060000|2024-07-13 11:11:00|376.48|374.48|376.09|374.09|376.48|374.48|376.07|374.07|11
1720869070000|2024-07-13 11:11:10|376.11|374.11|376.08|374.08|376.11|374.11|375.97|373.97|13
1720869080000|2024-07-13 11:11:20|376.09|374.09|376.1|374.1|376.1|374.1|375.71|373.71|25
1720869090000|2024-07-13 11:11:30|376.11|374.11|376.44|374.44|376.62|374.62|376.11|374.11|18
1720869100000|2024-07-13 11:11:40|376.33|374.33|375.9|373.9|376.33|374.33|375.9|373.9|17
1720869110000|2024-07-13 11:11:50|375.83|373.83|375.5|373.5|375.83|373.83|375.5|373.5|20
1720869120000|2024-07-13 11:12:00|375.44|373.44|375.48|373.48|375.48|373.48|375.43|373.43|12
1720869130000|2024-07-13 11:12:10|375.53|373.53|375.48|373.48|375.54|373.54|375.46|373.46|19
1720869140000|2024-07-13 11:12:20|375.47|373.47|375.58|373.58|375.61|373.61|375.47|373.47|10
1720869150000|2024-07-13 11:12:30|375.59|373.59|375.56|373.56|375.59|373.59|375.51|373.51|10
1720869160000|2024-07-13 11:12:40|375.55|373.55|375.26|373.26|375.56|373.56|375.14|373.14|20
1720869170000|2024-07-13 11:12:50|375.28|373.28|375.36|373.36|375.36|373.36|375.26|373.26|17
1720869180000|2024-07-13 11:13:00|375.37|373.37|374.9|372.9|375.43|373.43|374.83|372.83|23
1720869190000|2024-07-13 11:13:10|374.91|372.91|374.9|372.9|374.91|372.91|374.88|372.88|14
1720869200000|2024-07-13 11:13:20|374.91|372.91|374.92|372.92|374.97|372.97|374.9|372.9|14
1720869210000|2024-07-13 11:13:30|374.91|372.91|374.5|372.5|374.92|372.92|374.47|372.47|12
1720869220000|2024-07-13 11:13:40|374.51|372.51|374.3|372.3|374.51|372.51|374.15|372.15|21
1720869230000|2024-07-13 11:13:50|374.31|372.31|374.38|372.38|374.38|372.38|374.31|372.31|14
1720869240000|2024-07-13 11:14:00|374.39|372.39|374.48|372.48|374.5|372.5|374.37|372.37|19
1720869250000|2024-07-13 11:14:10|374.5|372.5|374.48|372.48|374.52|372.52|374.43|372.43|15
1720869260000|2024-07-13 11:14:20|374.47|372.47|373.93|371.93|374.48|372.48|373.92|371.92|20
1720869270000|2024-07-13 11:14:30|373.96|371.96|374.08|372.08|374.08|372.08|373.96|371.96|15
1720869280000|2024-07-13 11:14:40|373.72|371.72|373.75|371.75|373.75|371.75|373.66|371.66|19
1720869290000|2024-07-13 11:14:50|373.76|371.76|373.94|371.94|373.95|371.95|373.76|371.76|16
1720869300000|2024-07-13 11:15:00|373.95|371.95|373.99|371.99|374.04|372.04|373.92|371.92|19
1720869310000|2024-07-13 11:15:10|373.96|371.96|373.98|371.98|374.04|372.04|373.96|371.96|13
1720869320000|2024-07-13 11:15:20|373.99|371.99|374.25|372.25|374.25|372.25|373.97|371.97|15
1720869330000|2024-07-13 11:15:30|374.26|372.26|374.33|372.33|374.33|372.33|374.24|372.24|10
1720869340000|2024-07-13 11:15:40|374.34|372.34|374.28|372.28|374.4|372.4|374.28|372.28|14
1720869350000|2024-07-13 11:15:50|374.29|372.29|374.27|372.27|374.31|372.31|374.25|372.25|11
1720869360000|2024-07-13 11:16:00|374.26|372.26|374.29|372.29|374.37|372.37|374.26|372.26|19
1720869370000|2024-07-13 11:16:10|374.31|372.31|374.37|372.37|374.38|372.38|374.31|372.31|14
1720869380000|2024-07-13 11:16:20|374.38|372.38|374.4|372.4|374.42|372.42|374.37|372.37|15
1720869390000|2024-07-13 11:16:30|374.36|372.36|374.09|372.09|374.36|372.36|374.01|372.01|18
1720869400000|2024-07-13 11:16:40|374.07|372.07|373.63|371.63|374.09|372.09|373.63|371.63|5
1720869440000|2024-07-13 11:17:20|373.66|371.66|373.68|371.68|373.72|371.72|373.65|371.65|25
1720869450000|2024-07-13 11:17:30|373.67|371.67|373.68|371.68|373.69|371.69|373.64|371.64|8
1720869460000|2024-07-13 11:17:40|373.67|371.67|373.75|371.75|373.82|371.82|373.67|371.67|18
1720869470000|2024-07-13 11:17:50|373.77|371.77|373.82|371.82|373.83|371.83|373.69|371.69|19
1720869480000|2024-07-13 11:18:00|373.81|371.81|373.84|371.84|373.89|371.89|373.79|371.79|21
1720869490000|2024-07-13 11:18:10|373.85|371.85|373.8|371.8|373.9|371.9|373.79|371.79|17
1720869500000|2024-07-13 11:18:20|373.81|371.81|373.76|371.76|373.84|371.84|373.76|371.76|8
1720869510000|2024-07-13 11:18:30|373.75|371.75|373.79|371.79|373.81|371.81|373.7|371.7|15
1720869520000|2024-07-13 11:18:40|373.8|371.8|374.03|372.03|374.03|372.03|373.8|371.8|15
1720869530000|2024-07-13 11:18:50|374.01|372.01|374.01|372.01|374.07|372.07|373.91|371.91|19
1720869540000|2024-07-13 11:19:00|374.02|372.02|374.04|372.04|374.04|372.04|374.02|372.02|5
1720869550000|2024-07-13 11:19:10|374.05|372.05|374.18|372.18|374.19|372.19|374.04|372.04|10
1720869560000|2024-07-13 11:19:20|374.17|372.17|374.13|372.13|374.17|372.17|374.06|372.06|10
1720869570000|2024-07-13 11:19:30|374.12|372.12|374.16|372.16|374.19|372.19|374.12|372.12|11
1720869580000|2024-07-13 11:19:40|374.17|372.17|374.12|372.12|374.21|372.21|374.08|372.08|18
1720869590000|2024-07-13 11:19:50|374.11|372.11|374.16|372.16|374.17|372.17|374.1|372.1|12
1720869600000|2024-07-13 11:20:00|374.17|372.17|374.21|372.21|374.27|372.27|374.17|372.17|20
1720869610000|2024-07-13 11:20:10|374.3|372.3|374.52|372.52|374.61|372.61|374.3|372.3|23
1720869620000|2024-07-13 11:20:20|374.51|372.51|374.6|372.6|374.6|372.6|374.48|372.48|22
1720869630000|2024-07-13 11:20:30|374.63|372.63|374.74|372.74|374.76|372.76|374.63|372.63|9
1720869640000|2024-07-13 11:20:40|374.66|372.66|374.42|372.42|374.66|372.66|374.3|372.3|14
1720869650000|2024-07-13 11:20:50|374.41|372.41|374.45|372.45|374.46|372.46|374.35|372.35|18
1720869660000|2024-07-13 11:21:00|374.44|372.44|374.3|372.3|374.45|372.45|374.22|372.22|18
1720869670000|2024-07-13 11:21:10|374.29|372.29|374.21|372.21|374.29|372.29|374.21|372.21|13
1720869680000|2024-07-13 11:21:20|374.2|372.2|373.84|371.84|374.2|372.2|373.83|371.83|26
1720869690000|2024-07-13 11:21:30|373.86|371.86|373.9|371.9|373.94|371.94|373.78|371.78|15
1720869700000|2024-07-13 11:21:40|373.93|371.93|374.03|372.03|374.03|372.03|373.83|371.83|16
1720869710000|2024-07-13 11:21:50|374|372|374.09|372.09|374.12|372.12|374|372|14
1720869720000|2024-07-13 11:22:00|374.08|372.08|374.07|372.07|374.13|372.13|374|372|16
1720869730000|2024-07-13 11:22:10|374.06|372.06|373.88|371.88|374.06|372.06|373.88|371.88|10
1720869740000|2024-07-13 11:22:20|373.89|371.89|374.02|372.02|374.02|372.02|373.89|371.89|10
1720869750000|2024-07-13 11:22:30|374.04|372.04|374.21|372.21|374.21|372.21|374.04|372.04|10
1720869760000|2024-07-13 11:22:40|374.22|372.22|374.09|372.09|374.22|372.22|374.07|372.07|6
1720869770000|2024-07-13 11:22:50|374.07|372.07|373.93|371.93|374.07|372.07|373.93|371.93|11
1720869780000|2024-07-13 11:23:00|373.95|371.95|374.11|372.11|374.11|372.11|373.95|371.95|17
1720869790000|2024-07-13 11:23:10|374.1|372.1|373.86|371.86|374.1|372.1|373.86|371.86|17
1720869800000|2024-07-13 11:23:20|373.85|371.85|373.85|371.85|373.85|371.85|373.8|371.8|16
1720869810000|2024-07-13 11:23:30|373.86|371.86|373.9|371.9|373.91|371.91|373.81|371.81|21
1720869820000|2024-07-13 11:23:40|373.88|371.88|374|372|374|372|373.87|371.87|17
1720869840000|2024-07-13 11:24:00|374.01|372.01|374.07|372.07|374.09|372.09|374.01|372.01|10
1720869850000|2024-07-13 11:24:10|374.05|372.05|373.97|371.97|374.08|372.08|373.97|371.97|10
1720869860000|2024-07-13 11:24:20|373.86|371.86|373.77|371.77|373.87|371.87|373.76|371.76|13
1720869870000|2024-07-13 11:24:30|373.78|371.78|373.75|371.75|373.79|371.79|373.74|371.74|7
1720869880000|2024-07-13 11:24:40|373.76|371.76|373.9|371.9|373.9|371.9|373.71|371.71|15
1720869890000|2024-07-13 11:24:50|373.91|371.91|373.97|371.97|373.97|371.97|373.89|371.89|11
1720869900000|2024-07-13 11:25:00|373.99|371.99|373.92|371.92|374|372|373.9|371.9|15
1720869910000|2024-07-13 11:25:10|373.94|371.94|374|372|374.04|372.04|373.94|371.94|18
1720869920000|2024-07-13 11:25:20|374.01|372.01|374.02|372.02|374.02|372.02|373.9|371.9|17
1720869930000|2024-07-13 11:25:30|374.03|372.03|374.05|372.05|374.11|372.11|374.03|372.03|15
1720869940000|2024-07-13 11:25:40|374.04|372.04|374.1|372.1|374.11|372.11|374.03|372.03|13
1720869950000|2024-07-13 11:25:50|374.08|372.08|374.13|372.13|374.13|372.13|374.08|372.08|3
1720869960000|2024-07-13 11:26:00|374.11|372.11|374.08|372.08|374.11|372.11|374.06|372.06|7
1720869970000|2024-07-13 11:26:10|374.07|372.07|374.28|372.28|374.29|372.29|374.06|372.06|19
1720869980000|2024-07-13 11:26:20|374.27|372.27|374.34|372.34|374.37|372.37|374.25|372.25|15
1720869990000|2024-07-13 11:26:30|374.33|372.33|374.33|372.33|374.38|372.38|374.32|372.32|7
1720870000000|2024-07-13 11:26:40|374.31|372.31|374.16|372.16|374.31|372.31|374.15|372.15|16
1720870010000|2024-07-13 11:26:50|374.21|372.21|374.16|372.16|374.25|372.25|374.14|372.14|11
1720870020000|2024-07-13 11:27:00|374.15|372.15|374.07|372.07|374.15|372.15|374.04|372.04|10
1720870030000|2024-07-13 11:27:10|374.06|372.06|374.11|372.11|374.12|372.12|374.06|372.06|13
1720870040000|2024-07-13 11:27:20|374.12|372.12|374.12|372.12|374.13|372.13|374.11|372.11|9
1720870050000|2024-07-13 11:27:30|374.14|372.14|374.14|372.14|374.14|372.14|374.14|372.14|1
1720870060000|2024-07-13 11:27:40|374.15|372.15|374.14|372.14|374.15|372.15|374.14|372.14|2
1720870070000|2024-07-13 11:27:50|374.17|372.17|374.16|372.16|374.18|372.18|374.14|372.14|8
1720870080000|2024-07-13 11:28:00|374.17|372.17|374.18|372.18|374.18|372.18|374.16|372.16|18
1720870090000|2024-07-13 11:28:10|374.17|372.17|374.22|372.22|374.28|372.28|374.17|372.17|9
1720870100000|2024-07-13 11:28:20|374.23|372.23|374.34|372.34|374.34|372.34|374.23|372.23|15
1720870110000|2024-07-13 11:28:30|374.33|372.33|374.35|372.35|374.36|372.36|374.3|372.3|15
1720870120000|2024-07-13 11:28:40|374.36|372.36|374.33|372.33|374.38|372.38|374.33|372.33|11
1720870130000|2024-07-13 11:28:50|374.31|372.31|374.33|372.33|374.38|372.38|374.31|372.31|17
1720870140000|2024-07-13 11:29:00|374.32|372.32|374.25|372.25|374.32|372.32|374.22|372.22|19
1720870150000|2024-07-13 11:29:10|374.24|372.24|374.27|372.27|374.27|372.27|374.24|372.24|5
1720870160000|2024-07-13 11:29:20|374.26|372.26|374.23|372.23|374.3|372.3|374.21|372.21|19
1720870170000|2024-07-13 11:29:30|374.24|372.24|374.29|372.29|374.29|372.29|374.23|372.23|10
1720870180000|2024-07-13 11:29:40|374.31|372.31|374.14|372.14|374.31|372.31|374.14|372.14|17
1720870190000|2024-07-13 11:29:50|374.15|372.15|374.17|372.17|374.18|372.18|374.14|372.14|6
1720870200000|2024-07-13 11:30:00|374.15|372.15|374.14|372.14|374.18|372.18|374.05|372.05|17
1720870210000|2024-07-13 11:30:10|374.12|372.12|374.13|372.13|374.13|372.13|374.12|372.12|2
1720870220000|2024-07-13 11:30:20|374.14|372.14|374.23|372.23|374.24|372.24|374.07|372.07|14
1720870230000|2024-07-13 11:30:30|374.26|372.26|374.19|372.19|374.26|372.26|374.13|372.13|13
1720870240000|2024-07-13 11:30:40|374.17|372.17|374.28|372.28|374.28|372.28|374.17|372.17|18
1720870250000|2024-07-13 11:30:50|374.29|372.29|374.2|372.2|374.33|372.33|374.2|372.2|19
1720870260000|2024-07-13 11:31:00|374.21|372.21|374.1|372.1|374.21|372.21|374.1|372.1|9
1720870270000|2024-07-13 11:31:10|374.13|372.13|374.1|372.1|374.14|372.14|374.09|372.09|10
1720870280000|2024-07-13 11:31:20|374.08|372.08|374.09|372.09|374.1|372.1|374.08|372.08|5
1720870290000|2024-07-13 11:31:30|374.08|372.08|374.09|372.09|374.09|372.09|374.05|372.05|9
1720870300000|2024-07-13 11:31:40|374.08|372.08|374.2|372.2|374.2|372.2|374.08|372.08|17
1720870310000|2024-07-13 11:31:50|374.19|372.19|374.08|372.08|374.19|372.19|374.07|372.07|16
1720870320000|2024-07-13 11:32:00|374.07|372.07|374.05|372.05|374.08|372.08|373.94|371.94|15
1720870330000|2024-07-13 11:32:10|374.06|372.06|374.34|372.34|374.35|372.35|374.03|372.03|12
1720870340000|2024-07-13 11:32:20|374.25|372.25|374.23|372.23|374.3|372.3|374.19|372.19|17
1720870350000|2024-07-13 11:32:30|374.26|372.26|374.26|372.26|374.28|372.28|374.21|372.21|18
1720870360000|2024-07-13 11:32:40|374.27|372.27|374.29|372.29|374.29|372.29|374.25|372.25|12
1720870370000|2024-07-13 11:32:50|374.3|372.3|374.34|372.34|374.35|372.35|374.25|372.25|15
1720870380000|2024-07-13 11:33:00|374.35|372.35|374.29|372.29|374.35|372.35|374.29|372.29|14
1720870390000|2024-07-13 11:33:10|374.3|372.3|374.36|372.36|374.36|372.36|374.29|372.29|12
1720870400000|2024-07-13 11:33:20|374.37|372.37|374.32|372.32|374.38|372.38|374.29|372.29|17
1720870410000|2024-07-13 11:33:30|374.33|372.33|374.38|372.38|374.38|372.38|374.33|372.33|6
1720870420000|2024-07-13 11:33:40|374.32|372.32|374.35|372.35|374.35|372.35|374.32|372.32|2
1720870430000|2024-07-13 11:33:50|374.36|372.36|374.27|372.27|374.38|372.38|374.23|372.23|10
1720870440000|2024-07-13 11:34:00|374.25|372.25|374.15|372.15|374.25|372.25|374.08|372.08|11
1720870450000|2024-07-13 11:34:10|374.13|372.13|374.15|372.15|374.2|372.2|374.13|372.13|11
1720870460000|2024-07-13 11:34:20|374.14|372.14|374.13|372.13|374.22|372.22|374.13|372.13|13
1720870470000|2024-07-13 11:34:30|374.12|372.12|373.84|371.84|374.12|372.12|373.84|371.84|14
1720870480000|2024-07-13 11:34:40|373.85|371.85|373.88|371.88|373.9|371.9|373.84|371.84|12
1720870490000|2024-07-13 11:34:50|373.89|371.89|373.88|371.88|374.02|372.02|373.87|371.87|19
1720870500000|2024-07-13 11:35:00|373.87|371.87|373.9|371.9|373.97|371.97|373.87|371.87|17
1720870510000|2024-07-13 11:35:10|373.91|371.91|373.91|371.91|374.13|372.13|373.9|371.9|29
1720870520000|2024-07-13 11:35:20|373.9|371.9|373.92|371.92|373.94|371.94|373.88|371.88|10
1720870530000|2024-07-13 11:35:30|373.94|371.94|373.8|371.8|373.95|371.95|373.78|371.78|16
1720870540000|2024-07-13 11:35:40|373.82|371.82|373.73|371.73|373.83|371.83|373.73|371.73|13
1720870550000|2024-07-13 11:35:50|373.71|371.71|373.69|371.69|373.75|371.75|373.63|371.63|14
1720870560000|2024-07-13 11:36:00|373.68|371.68|373.63|371.63|373.68|371.68|373.63|371.63|13
1720870580000|2024-07-13 11:36:20|373.62|371.62|373.62|371.62|373.63|371.63|373.62|371.62|5
1720870590000|2024-07-13 11:36:30|373.61|371.61|373.62|371.62|373.63|371.63|373.6|371.6|6
1720870600000|2024-07-13 11:36:40|373.6|371.6|373.61|371.61|373.61|371.61|373.59|371.59|6
1720870610000|2024-07-13 11:36:50|373.59|371.59|373.6|371.6|373.61|371.61|373.59|371.59|5
1720870620000|2024-07-13 11:37:00|373.62|371.62|373.72|371.72|373.74|371.74|373.6|371.6|13
1720870630000|2024-07-13 11:37:10|373.73|371.73|373.84|371.84|373.85|371.85|373.73|371.73|18
1720870640000|2024-07-13 11:37:20|373.83|371.83|373.76|371.76|373.84|371.84|373.76|371.76|17
1720870650000|2024-07-13 11:37:30|373.75|371.75|373.8|371.8|373.82|371.82|373.75|371.75|20
1720870660000|2024-07-13 11:37:40|373.79|371.79|373.76|371.76|373.79|371.79|373.75|371.75|12
1720870670000|2024-07-13 11:37:50|373.75|371.75|373.76|371.76|373.77|371.77|373.75|371.75|10
1720870680000|2024-07-13 11:38:00|373.77|371.77|373.8|371.8|373.81|371.81|373.76|371.76|15
1720870690000|2024-07-13 11:38:10|373.79|371.79|373.77|371.77|373.83|371.83|373.77|371.77|14
1720870700000|2024-07-13 11:38:20|373.76|371.76|373.76|371.76|373.76|371.76|373.75|371.75|7
1720870710000|2024-07-13 11:38:30|373.77|371.77|373.85|371.85|373.86|371.86|373.76|371.76|22
1720870720000|2024-07-13 11:38:40|373.84|371.84|373.79|371.79|373.86|371.86|373.79|371.79|11
1720870730000|2024-07-13 11:38:50|373.88|371.88|373.88|371.88|373.92|371.92|373.85|371.85|17
1720870740000|2024-07-13 11:39:00|373.87|371.87|374|372|374|372|373.86|371.86|13
1720870750000|2024-07-13 11:39:10|373.94|371.94|373.96|371.96|374.04|372.04|373.94|371.94|19
1720870760000|2024-07-13 11:39:20|373.97|371.97|373.88|371.88|373.97|371.97|373.85|371.85|13
1720870770000|2024-07-13 11:39:30|373.9|371.9|373.92|371.92|373.94|371.94|373.89|371.89|13
1720870780000|2024-07-13 11:39:40|373.93|371.93|373.92|371.92|373.93|371.93|373.92|371.92|4
1720870790000|2024-07-13 11:39:50|373.93|371.93|373.92|371.92|373.98|371.98|373.86|371.86|14
1720870800000|2024-07-13 11:40:00|373.93|371.93|374.03|372.03|374.04|372.04|373.87|371.87|25
1720870810000|2024-07-13 11:40:10|374.02|372.02|374.14|372.14|374.14|372.14|374.02|372.02|19
1720870820000|2024-07-13 11:40:20|374.1|372.1|374.12|372.12|374.14|372.14|374.06|372.06|14
1720870830000|2024-07-13 11:40:30|374.07|372.07|374.15|372.15|374.15|372.15|374.05|372.05|13
1720870840000|2024-07-13 11:40:40|374.12|372.12|374.09|372.09|374.12|372.12|374.08|372.08|5
1720870850000|2024-07-13 11:40:50|374.07|372.07|374.05|372.05|374.07|372.07|374.03|372.03|8
1720870860000|2024-07-13 11:41:00|374.04|372.04|374.1|372.1|374.16|372.16|374.03|372.03|20
1720870870000|2024-07-13 11:41:10|374.11|372.11|374.2|372.2|374.24|372.24|374.11|372.11|10
1720870880000|2024-07-13 11:41:20|374.19|372.19|374.23|372.23|374.24|372.24|374.19|372.19|6
1720870890000|2024-07-13 11:41:30|374.22|372.22|374.22|372.22|374.23|372.23|374.21|372.21|5
1720870900000|2024-07-13 11:41:40|374.19|372.19|374.2|372.2|374.24|372.24|374.15|372.15|8
1720870910000|2024-07-13 11:41:50|374.24|372.24|374.19|372.19|374.24|372.24|374.16|372.16|13
1720870920000|2024-07-13 11:42:00|374.21|372.21|374.22|372.22|374.22|372.22|374.21|372.21|2
1720870930000|2024-07-13 11:42:10|374.2|372.2|374.18|372.18|374.2|372.2|374.16|372.16|8
1720870940000|2024-07-13 11:42:20|374.19|372.19|374.24|372.24|374.25|372.25|374.18|372.18|9
1720870950000|2024-07-13 11:42:30|374.23|372.23|374.26|372.26|374.26|372.26|374.23|372.23|16
1720870960000|2024-07-13 11:42:40|374.27|372.27|374.25|372.25|374.27|372.27|374.23|372.23|8
1720870970000|2024-07-13 11:42:50|374.26|372.26|374.27|372.27|374.27|372.27|374.25|372.25|11
1720870980000|2024-07-13 11:43:00|374.26|372.26|374.27|372.27|374.29|372.29|374.24|372.24|14
1720870990000|2024-07-13 11:43:10|374.26|372.26|374.16|372.16|374.26|372.26|374.16|372.16|18
1720871000000|2024-07-13 11:43:20|374.19|372.19|374.18|372.18|374.2|372.2|374.17|372.17|9
1720871010000|2024-07-13 11:43:30|374.2|372.2|374.17|372.17|374.21|372.21|374.17|372.17|12
1720871020000|2024-07-13 11:43:40|374.18|372.18|374.05|372.05|374.18|372.18|374.04|372.04|12
1720871030000|2024-07-13 11:43:50|374.06|372.06|374.04|372.04|374.07|372.07|374.04|372.04|5
1720871040000|2024-07-13 11:44:00|374.02|372.02|374.01|372.01|374.02|372.02|374.01|372.01|2
1720871050000|2024-07-13 11:44:10|374.05|372.05|374.03|372.03|374.05|372.05|374.03|372.03|7
1720871060000|2024-07-13 11:44:20|374.04|372.04|374.22|372.22|374.22|372.22|374.04|372.04|10
1720871070000|2024-07-13 11:44:30|374.23|372.23|374.15|372.15|374.23|372.23|374.14|372.14|14
1720871080000|2024-07-13 11:44:40|374.17|372.17|374.15|372.15|374.17|372.17|374.15|372.15|5
1720871090000|2024-07-13 11:44:50|374.14|372.14|374.16|372.16|374.17|372.17|374.14|372.14|4
1720871100000|2024-07-13 11:45:00|374.18|372.18|374.14|372.14|374.19|372.19|374.14|372.14|7
1720871110000|2024-07-13 11:45:10|374.15|372.15|374.19|372.19|374.19|372.19|374.12|372.12|15
1720871120000|2024-07-13 11:45:20|374.17|372.17|374.18|372.18|374.19|372.19|374.15|372.15|14
1720871130000|2024-07-13 11:45:30|374.19|372.19|374.16|372.16|374.19|372.19|374.16|372.16|4
1720871140000|2024-07-13 11:45:40|374.14|372.14|374.14|372.14|374.14|372.14|374.14|372.14|1
1720871150000|2024-07-13 11:45:50|374.13|372.13|374.11|372.11|374.13|372.13|374.11|372.11|5
1720871160000|2024-07-13 11:46:00|374.12|372.12|374.17|372.17|374.17|372.17|374.12|372.12|5
1720871170000|2024-07-13 11:46:10|374.18|372.18|374.18|372.18|374.18|372.18|374.13|372.13|13
1720871180000|2024-07-13 11:46:20|374.16|372.16|373.99|371.99|374.16|372.16|373.99|371.99|4
1720871190000|2024-07-13 11:46:30|373.98|371.98|373.95|371.95|374|372|373.94|371.94|18
1720871200000|2024-07-13 11:46:40|373.96|371.96|373.94|371.94|373.98|371.98|373.93|371.93|8
1720871210000|2024-07-13 11:46:50|373.95|371.95|373.96|371.96|373.97|371.97|373.94|371.94|15
1720871220000|2024-07-13 11:47:00|373.94|371.94|374.08|372.08|374.09|372.09|373.94|371.94|16
1720871230000|2024-07-13 11:47:10|374.07|372.07|374.07|372.07|374.08|372.08|374.05|372.05|8
1720871240000|2024-07-13 11:47:20|374.08|372.08|374.25|372.25|374.25|372.25|374.07|372.07|20
1720871250000|2024-07-13 11:47:30|374.24|372.24|374.13|372.13|374.24|372.24|374.1|372.1|17
1720871260000|2024-07-13 11:47:40|374.14|372.14|374.16|372.16|374.18|372.18|374.13|372.13|12
1720871270000|2024-07-13 11:47:50|374.15|372.15|374.15|372.15|374.17|372.17|374.15|372.15|4
1720871280000|2024-07-13 11:48:00|374.13|372.13|374.14|372.14|374.15|372.15|374.13|372.13|3
1720871290000|2024-07-13 11:48:10|374.15|372.15|374.04|372.04|374.16|372.16|374.04|372.04|9
1720871300000|2024-07-13 11:48:20|374.05|372.05|374.04|372.04|374.06|372.06|374.04|372.04|6
1720871310000|2024-07-13 11:48:30|374.05|372.05|373.94|371.94|374.05|372.05|373.94|371.94|8
1720871320000|2024-07-13 11:48:40|373.95|371.95|374|372|374|372|373.95|371.95|19
1720871330000|2024-07-13 11:48:50|373.99|371.99|373.95|371.95|373.99|371.99|373.95|371.95|7
1720871340000|2024-07-13 11:49:00|373.97|371.97|373.95|371.95|373.98|371.98|373.95|371.95|5
1720871350000|2024-07-13 11:49:10|373.98|371.98|374.04|372.04|374.05|372.05|373.98|371.98|7
1720871360000|2024-07-13 11:49:20|374.03|372.03|374.01|372.01|374.03|372.03|374.01|372.01|7
1720871370000|2024-07-13 11:49:30|374.02|372.02|374.07|372.07|374.08|372.08|373.99|371.99|10
1720871380000|2024-07-13 11:49:40|374.08|372.08|374.11|372.11|374.14|372.14|374.07|372.07|12
1720871390000|2024-07-13 11:49:50|374.12|372.12|374.12|372.12|374.12|372.12|374.11|372.11|5
1720871400000|2024-07-13 11:50:00|374.11|372.11|374.06|372.06|374.11|372.11|374.06|372.06|5
1720871410000|2024-07-13 11:50:10|374.05|372.05|374.03|372.03|374.06|372.06|374.03|372.03|11
1720871420000|2024-07-13 11:50:20|374.04|372.04|374.02|372.02|374.04|372.04|374.01|372.01|3
1720871430000|2024-07-13 11:50:30|374.03|372.03|373.96|371.96|374.03|372.03|373.93|371.93|10
1720871440000|2024-07-13 11:50:40|373.97|371.97|373.96|371.96|373.98|371.98|373.95|371.95|5
1720871450000|2024-07-13 11:50:50|373.95|371.95|373.95|371.95|373.97|371.97|373.95|371.95|9
1720871460000|2024-07-13 11:51:00|373.96|371.96|373.97|371.97|374|372|373.95|371.95|13
1720871470000|2024-07-13 11:51:10|373.98|371.98|373.92|371.92|373.98|371.98|373.92|371.92|14
1720871490000|2024-07-13 11:51:30|373.93|371.93|373.97|371.97|373.97|371.97|373.93|371.93|5
1720871500000|2024-07-13 11:51:40|373.98|371.98|373.98|371.98|373.98|371.98|373.98|371.98|1
1720871530000|2024-07-13 11:52:10|373.99|371.99|374.02|372.02|374.02|372.02|373.99|371.99|4
1720871540000|2024-07-13 11:52:20|374.03|372.03|374.03|372.03|374.03|372.03|374.03|372.03|1
1720871560000|2024-07-13 11:52:40|374.02|372.02|374.02|372.02|374.02|372.02|374.02|372.02|1
1720871590000|2024-07-13 11:53:10|374.03|372.03|374.03|372.03|374.03|372.03|374.03|372.03|1
1720871600000|2024-07-13 11:53:20|374.02|372.02|374.02|372.02|374.03|372.03|374.02|372.02|3
1720871610000|2024-07-13 11:53:30|374.03|372.03|374.02|372.02|374.03|372.03|374.02|372.02|4
1720871620000|2024-07-13 11:53:40|373.95|371.95|373.99|371.99|373.99|371.99|373.92|371.92|8
1720871640000|2024-07-13 11:54:00|374|372|374.01|372.01|374.01|372.01|374|372|2
1720871650000|2024-07-13 11:54:10|373.99|371.99|374|372|374|372|373.99|371.99|2
1720871660000|2024-07-13 11:54:20|374.01|372.01|374.01|372.01|374.01|372.01|374.01|372.01|1
1720871670000|2024-07-13 11:54:30|374.02|372.02|374.02|372.02|374.02|372.02|374.02|372.02|1
1720871690000|2024-07-13 11:54:50|374.03|372.03|374.03|372.03|374.03|372.03|374.03|372.03|1
1720871710000|2024-07-13 11:55:10|373.99|371.99|373.97|371.97|373.99|371.99|373.97|371.97|2
1720871740000|2024-07-13 11:55:40|373.9|371.9|373.9|371.9|373.9|371.9|373.9|371.9|1
1720871750000|2024-07-13 11:55:50|373.91|371.91|373.95|371.95|373.95|371.95|373.91|371.91|5
1720871760000|2024-07-13 11:56:00|373.94|371.94|373.94|371.94|373.94|371.94|373.94|371.94|1
1720871770000|2024-07-13 11:56:10|373.95|371.95|373.95|371.95|373.95|371.95|373.95|371.95|1
1720871790000|2024-07-13 11:56:30|373.94|371.94|373.88|371.88|373.94|371.94|373.88|371.88|2
1720871810000|2024-07-13 11:56:50|373.87|371.87|373.91|371.91|373.91|371.91|373.87|371.87|3
1720871820000|2024-07-13 11:57:00|373.9|371.9|373.89|371.89|373.91|371.91|373.89|371.89|6
1720871830000|2024-07-13 11:57:10|373.9|371.9|373.65|371.65|373.9|371.9|373.65|371.65|5
1720871840000|2024-07-13 11:57:20|373.69|371.69|373.69|371.69|373.76|371.76|373.65|371.65|15
1720871850000|2024-07-13 11:57:30|373.68|371.68|373.74|371.74|373.75|371.75|373.66|371.66|10
1720871860000|2024-07-13 11:57:40|373.73|371.73|373.72|371.72|373.73|371.73|373.65|371.65|11
1720871870000|2024-07-13 11:57:50|373.71|371.71|373.74|371.74|373.75|371.75|373.71|371.71|5
1720871880000|2024-07-13 11:58:00|373.73|371.73|373.74|371.74|373.78|371.78|373.72|371.72|9
1720871890000|2024-07-13 11:58:10|373.73|371.73|373.68|371.68|373.73|371.73|373.68|371.68|4
1720871900000|2024-07-13 11:58:20|373.67|371.67|373.68|371.68|373.69|371.69|373.67|371.67|5
1720871910000|2024-07-13 11:58:30|373.67|371.67|373.69|371.69|373.71|371.71|373.67|371.67|10
1720871920000|2024-07-13 11:58:40|373.73|371.73|373.73|371.73|373.75|371.75|373.72|371.72|13
1720871930000|2024-07-13 11:58:50|373.77|371.77|373.75|371.75|373.79|371.79|373.75|371.75|7
1720871940000|2024-07-13 11:59:00|373.74|371.74|373.72|371.72|373.75|371.75|373.72|371.72|5
1720871950000|2024-07-13 11:59:10|373.74|371.74|373.73|371.73|373.74|371.74|373.73|371.73|2
1720871960000|2024-07-13 11:59:20|373.72|371.72|373.72|371.72|373.72|371.72|373.72|371.72|1
1720871980000|2024-07-13 11:59:40|373.7|371.7|373.72|371.72|373.72|371.72|373.7|371.7|4
1720871990000|2024-07-13 11:59:50|373.7|371.7|373.73|371.73|373.75|371.75|373.7|371.7|12
1720872000000|2024-07-13 12:00:00|373.74|371.74|373.71|371.71|373.77|371.77|373.7|371.7|17
1720872010000|2024-07-13 12:00:10|373.72|371.72|373.89|371.89|373.9|371.9|373.69|371.69|16
1720872020000|2024-07-13 12:00:20|373.88|371.88|373.84|371.84|373.88|371.88|373.79|371.79|9
1720872030000|2024-07-13 12:00:30|373.85|371.85|373.83|371.83|373.86|371.86|373.82|371.82|7
1720872040000|2024-07-13 12:00:40|373.85|371.85|373.82|371.82|373.86|371.86|373.82|371.82|11
1720872050000|2024-07-13 12:00:50|373.84|371.84|373.85|371.85|373.86|371.86|373.83|371.83|6
1720872060000|2024-07-13 12:01:00|373.83|371.83|373.82|371.82|373.85|371.85|373.82|371.82|10
1720872070000|2024-07-13 12:01:10|373.81|371.81|373.82|371.82|373.85|371.85|373.81|371.81|7
1720872080000|2024-07-13 12:01:20|373.85|371.85|373.89|371.89|373.9|371.9|373.83|371.83|9
1720872090000|2024-07-13 12:01:30|373.9|371.9|373.91|371.91|373.91|371.91|373.89|371.89|6
1720872100000|2024-07-13 12:01:40|373.9|371.9|373.91|371.91|373.91|371.91|373.87|371.87|12
1720872110000|2024-07-13 12:01:50|373.92|371.92|373.92|371.92|373.92|371.92|373.91|371.91|11
1720872120000|2024-07-13 12:02:00|373.91|371.91|373.93|371.93|373.93|371.93|373.91|371.91|3
1720872140000|2024-07-13 12:02:20|373.94|371.94|373.93|371.93|373.95|371.95|373.93|371.93|4
1720872150000|2024-07-13 12:02:30|373.63|371.63|373.77|371.77|373.78|371.78|373.63|371.63|21
1720872160000|2024-07-13 12:02:40|373.78|371.78|373.76|371.76|373.78|371.78|373.74|371.74|6
1720872170000|2024-07-13 12:02:50|373.73|371.73|373.63|371.63|373.74|371.74|373.63|371.63|6
1720872230000|2024-07-13 12:03:50|373.66|371.66|373.63|371.63|373.66|371.66|373.63|371.63|2
1720872240000|2024-07-13 12:04:00|373.65|371.65|373.63|371.63|373.65|371.65|373.63|371.63|2
1720872280000|2024-07-13 12:04:40|373.62|371.62|373.62|371.62|373.62|371.62|373.62|371.62|1
1720872290000|2024-07-13 12:04:50|373.56|371.56|373.47|371.47|373.56|371.56|373.47|371.47|4
1720872300000|2024-07-13 12:05:00|373.36|371.36|373.09|371.09|373.36|371.36|373.04|371.04|19
1720872310000|2024-07-13 12:05:10|373.08|371.08|373.04|371.04|373.09|371.09|373.03|371.03|21
1720872320000|2024-07-13 12:05:20|373.03|371.03|372.86|370.86|373.04|371.04|372.85|370.85|11
1720872330000|2024-07-13 12:05:30|372.85|370.85|372.84|370.84|372.86|370.86|372.84|370.84|6
1720872340000|2024-07-13 12:05:40|372.86|370.86|372.94|370.94|373.08|371.08|372.85|370.85|14
1720872350000|2024-07-13 12:05:50|372.91|370.91|372.79|370.79|372.91|370.91|372.78|370.78|6
1720872360000|2024-07-13 12:06:00|372.77|370.77|372.67|370.67|372.77|370.77|372.63|370.63|16
1720872370000|2024-07-13 12:06:10|372.66|370.66|372.66|370.66|372.66|370.66|372.63|370.63|8
1720872380000|2024-07-13 12:06:20|372.67|370.67|372.7|370.7|372.71|370.71|372.64|370.64|14
1720872390000|2024-07-13 12:06:30|372.74|370.74|373.08|371.08|373.08|371.08|372.74|370.74|10
1720872400000|2024-07-13 12:06:40|373.09|371.09|373.05|371.05|373.09|371.09|373.02|371.02|9
1720872410000|2024-07-13 12:06:50|373.09|371.09|373.18|371.18|373.18|371.18|373.09|371.09|12
1720872420000|2024-07-13 12:07:00|373.19|371.19|373.17|371.17|373.21|371.21|373.17|371.17|7
1720872430000|2024-07-13 12:07:10|373.18|371.18|373.13|371.13|373.32|371.32|373.13|371.13|11
1720872440000|2024-07-13 12:07:20|373.14|371.14|373.13|371.13|373.21|371.21|373.12|371.12|11
1720872450000|2024-07-13 12:07:30|373.14|371.14|373.13|371.13|373.22|371.22|373.09|371.09|15
1720872460000|2024-07-13 12:07:40|373.17|371.17|373.13|371.13|373.17|371.17|373.12|371.12|7
1720872470000|2024-07-13 12:07:50|373.12|371.12|373.15|371.15|373.15|371.15|373.12|371.12|6
1720872480000|2024-07-13 12:08:00|373.14|371.14|373.16|371.16|373.21|371.21|373.14|371.14|4
1720872490000|2024-07-13 12:08:10|373.17|371.17|373.13|371.13|373.21|371.21|373.11|371.11|9
1720872500000|2024-07-13 12:08:20|373.14|371.14|373.14|371.14|373.15|371.15|373.14|371.14|5
1720872510000|2024-07-13 12:08:30|373.13|371.13|373.09|371.09|373.14|371.14|373.07|371.07|13
1720872520000|2024-07-13 12:08:40|373.1|371.1|373.16|371.16|373.17|371.17|373.09|371.09|13
1720872530000|2024-07-13 12:08:50|373.17|371.17|373.1|371.1|373.2|371.2|373.1|371.1|9
1720872540000|2024-07-13 12:09:00|373.11|371.11|373.16|371.16|373.21|371.21|373.11|371.11|17
1720872550000|2024-07-13 12:09:10|373.17|371.17|373.16|371.16|373.17|371.17|373.16|371.16|4
1720872560000|2024-07-13 12:09:20|373.17|371.17|373.11|371.11|373.17|371.17|373.1|371.1|7
1720872570000|2024-07-13 12:09:30|373.13|371.13|373.15|371.15|373.2|371.2|373.11|371.11|11
1720872580000|2024-07-13 12:09:40|373.12|371.12|373.11|371.11|373.15|371.15|373.1|371.1|5
1720872590000|2024-07-13 12:09:50|373.15|371.15|373.11|371.11|373.15|371.15|373.11|371.11|3
1720872600000|2024-07-13 12:10:00|373.12|371.12|373.15|371.15|373.15|371.15|373.11|371.11|9
1720872610000|2024-07-13 12:10:10|373.12|371.12|373.18|371.18|373.2|371.2|373.12|371.12|7
1720872620000|2024-07-13 12:10:20|373.17|371.17|373.12|371.12|373.18|371.18|373.1|371.1|9
1720872630000|2024-07-13 12:10:30|373.15|371.15|373.14|371.14|373.17|371.17|373.13|371.13|9
1720872640000|2024-07-13 12:10:40|373.13|371.13|373.04|371.04|373.13|371.13|373.02|371.02|11
1720872650000|2024-07-13 12:10:50|373.05|371.05|373.01|371.01|373.05|371.05|373|371|6
1720872660000|2024-07-13 12:11:00|372.99|370.99|373|371|373.01|371.01|372.99|370.99|6
1720872670000|2024-07-13 12:11:10|372.99|370.99|372.94|370.94|372.99|370.99|372.94|370.94|10
1720872680000|2024-07-13 12:11:20|372.96|370.96|373.04|371.04|373.04|371.04|372.95|370.95|10
1720872690000|2024-07-13 12:11:30|373.05|371.05|373.06|371.06|373.07|371.07|373.01|371.01|6
1720872700000|2024-07-13 12:11:40|373.01|371.01|373.03|371.03|373.06|371.06|373.01|371.01|4
1720872710000|2024-07-13 12:11:50|373.07|371.07|372.98|370.98|373.07|371.07|372.97|370.97|18
1720872720000|2024-07-13 12:12:00|372.96|370.96|372.94|370.94|372.99|370.99|372.94|370.94|11
1720872730000|2024-07-13 12:12:10|372.93|370.93|372.97|370.97|372.97|370.97|372.93|370.93|8
1720872740000|2024-07-13 12:12:20|372.99|370.99|372.98|370.98|373|371|372.97|370.97|5
1720872750000|2024-07-13 12:12:30|372.96|370.96|373.05|371.05|373.09|371.09|372.96|370.96|5
1720872760000|2024-07-13 12:12:40|372.98|370.98|372.65|370.65|372.98|370.98|372.65|370.65|14
1720872770000|2024-07-13 12:12:50|372.64|370.64|372.71|370.71|372.73|370.73|372.64|370.64|11
1720872780000|2024-07-13 12:13:00|372.69|370.69|372.75|370.75|372.83|370.83|372.69|370.69|14
1720872790000|2024-07-13 12:13:10|372.8|370.8|372.88|370.88|372.88|370.88|372.8|370.8|6
1720872800000|2024-07-13 12:13:20|372.84|370.84|372.91|370.91|372.91|370.91|372.82|370.82|5
1720872810000|2024-07-13 12:13:30|372.86|370.86|372.86|370.86|372.88|370.88|372.84|370.84|8
1720872820000|2024-07-13 12:13:40|372.87|370.87|372.87|370.87|372.93|370.93|372.87|370.87|4
1720872830000|2024-07-13 12:13:50|372.86|370.86|372.92|370.92|372.93|370.93|372.86|370.86|7
1720872840000|2024-07-13 12:14:00|373|371|372.93|370.93|373|371|372.9|370.9|4
1720872850000|2024-07-13 12:14:10|372.94|370.94|372.89|370.89|372.97|370.97|372.88|370.88|9
1720872860000|2024-07-13 12:14:20|372.91|370.91|372.85|370.85|372.92|370.92|372.81|370.81|9
1720872880000|2024-07-13 12:14:40|372.8|370.8|372.82|370.82|372.83|370.83|372.78|370.78|5
1720872890000|2024-07-13 12:14:50|372.83|370.83|372.84|370.84|372.85|370.85|372.78|370.78|7
1720872900000|2024-07-13 12:15:00|372.8|370.8|372.71|370.71|372.81|370.81|372.69|370.69|15
1720872910000|2024-07-13 12:15:10|372.7|370.7|372.8|370.8|372.8|370.8|372.7|370.7|7
1720872920000|2024-07-13 12:15:20|372.76|370.76|372.73|370.73|372.76|370.76|372.73|370.73|2
1720872930000|2024-07-13 12:15:30|372.74|370.74|372.52|370.52|372.75|370.75|372.47|370.47|16
1720872940000|2024-07-13 12:15:40|372.55|370.55|372.61|370.61|372.61|370.61|372.53|370.53|14
1720872950000|2024-07-13 12:15:50|372.55|370.55|372.65|370.65|372.71|370.71|372.55|370.55|18
1720872960000|2024-07-13 12:16:00|372.66|370.66|372.67|370.67|372.73|370.73|372.63|370.63|10
1720872970000|2024-07-13 12:16:10|372.66|370.66|372.67|370.67|372.72|370.72|372.58|370.58|14
1720872980000|2024-07-13 12:16:20|372.63|370.63|372.69|370.69|372.69|370.69|372.58|370.58|12
1720872990000|2024-07-13 12:16:30|372.64|370.64|372.85|370.85|372.9|370.9|372.63|370.63|16
1720873010000|2024-07-13 12:16:50|372.87|370.87|372.88|370.88|372.88|370.88|372.85|370.85|4
1720873020000|2024-07-13 12:17:00|372.84|370.84|372.92|370.92|372.92|370.92|372.84|370.84|5
1720873030000|2024-07-13 12:17:10|372.86|370.86|372.92|370.92|372.92|370.92|372.84|370.84|8
1720873040000|2024-07-13 12:17:20|372.93|370.93|372.89|370.89|372.93|370.93|372.78|370.78|10
1720873050000|2024-07-13 12:17:30|372.91|370.91|372.95|370.95|372.99|370.99|372.84|370.84|17
1720873060000|2024-07-13 12:17:40|372.94|370.94|373.07|371.07|373.07|371.07|372.94|370.94|14
1720873070000|2024-07-13 12:17:50|373.03|371.03|373.04|371.04|373.04|371.04|373|371|3
1720873080000|2024-07-13 12:18:00|373.06|371.06|373.1|371.1|373.1|371.1|373.01|371.01|13
1720873090000|2024-07-13 12:18:10|373.05|371.05|373.18|371.18|373.24|371.24|373.05|371.05|14
1720873100000|2024-07-13 12:18:20|373.25|371.25|373.19|371.19|373.25|371.25|373.14|371.14|10
1720873110000|2024-07-13 12:18:30|373.16|371.16|373.18|371.18|373.22|371.22|373.16|371.16|10
1720873120000|2024-07-13 12:18:40|373.14|371.14|373.13|371.13|373.14|371.14|373.1|371.1|3
1720873130000|2024-07-13 12:18:50|373.09|371.09|373.13|371.13|373.13|371.13|373.08|371.08|6
1720873140000|2024-07-13 12:19:00|373.1|371.1|373.13|371.13|373.18|371.18|373.09|371.09|16
1720873150000|2024-07-13 12:19:10|373.11|371.11|373.2|371.2|373.2|371.2|373.1|371.1|20
1720873160000|2024-07-13 12:19:20|373.16|371.16|373.16|371.16|373.19|371.19|373.1|371.1|11
1720873170000|2024-07-13 12:19:30|373.15|371.15|373.14|371.14|373.19|371.19|373.07|371.07|14
1720873180000|2024-07-13 12:19:40|373.15|371.15|372.61|370.61|373.15|371.15|372.59|370.59|15
1720873190000|2024-07-13 12:19:50|372.6|370.6|372.76|370.76|372.77|370.77|372.6|370.6|20
1720873200000|2024-07-13 12:20:00|372.74|370.74|372.83|370.83|372.84|370.84|372.74|370.74|18
1720873210000|2024-07-13 12:20:10|372.85|370.85|373.02|371.02|373.02|371.02|372.84|370.84|25
1720873220000|2024-07-13 12:20:20|373.01|371.01|373.11|371.11|373.15|371.15|373.01|371.01|20
1720873230000|2024-07-13 12:20:30|373.1|371.1|373.25|371.25|373.25|371.25|373.09|371.09|18
1720873240000|2024-07-13 12:20:40|373.23|371.23|373.25|371.25|373.25|371.25|373.17|371.17|11
1720873250000|2024-07-13 12:20:50|373.21|371.21|373.19|371.19|373.21|371.21|373.11|371.11|11
1720873260000|2024-07-13 12:21:00|373.15|371.15|373.1|371.1|373.18|371.18|373.1|371.1|13
1720873270000|2024-07-13 12:21:10|373.15|371.15|373.07|371.07|373.15|371.15|373.02|371.02|13
1720873280000|2024-07-13 12:21:20|373.09|371.09|373.47|371.47|373.56|371.56|373.04|371.04|25
1720873290000|2024-07-13 12:21:30|373.42|371.42|373.54|371.54|373.61|371.61|373.4|371.4|20
1720873300000|2024-07-13 12:21:40|373.51|371.51|373.57|371.57|373.58|371.58|373.42|371.42|16
1720873310000|2024-07-13 12:21:50|373.56|371.56|373.6|371.6|373.67|371.67|373.53|371.53|16
1720873320000|2024-07-13 12:22:00|373.59|371.59|373.68|371.68|373.71|371.71|373.58|371.58|21
1720873330000|2024-07-13 12:22:10|373.67|371.67|373.53|371.53|373.74|371.74|373.52|371.52|17
1720873340000|2024-07-13 12:22:20|373.54|371.54|373.67|371.67|373.68|371.68|373.54|371.54|18
1720873350000|2024-07-13 12:22:30|373.68|371.68|373.68|371.68|373.82|371.82|373.67|371.67|24
1720873360000|2024-07-13 12:22:40|373.76|371.76|373.9|371.9|373.9|371.9|373.72|371.72|13
1720873370000|2024-07-13 12:22:50|373.85|371.85|373.72|371.72|373.85|371.85|373.72|371.72|9
1720873380000|2024-07-13 12:23:00|373.75|371.75|373.84|371.84|373.84|371.84|373.75|371.75|17
1720873390000|2024-07-13 12:23:10|373.85|371.85|373.76|371.76|373.85|371.85|373.71|371.71|14
1720873400000|2024-07-13 12:23:20|373.72|371.72|373.66|371.66|373.72|371.72|373.55|371.55|18
1720873410000|2024-07-13 12:23:30|373.68|371.68|373.8|371.8|373.8|371.8|373.67|371.67|13
1720873420000|2024-07-13 12:23:40|373.81|371.81|373.79|371.79|373.81|371.81|373.69|371.69|10
1720873430000|2024-07-13 12:23:50|373.81|371.81|373.75|371.75|373.81|371.81|373.69|371.69|8
1720873440000|2024-07-13 12:24:00|373.74|371.74|373.78|371.78|373.78|371.78|373.74|371.74|2
1720873450000|2024-07-13 12:24:10|373.79|371.79|373.78|371.78|373.79|371.79|373.73|371.73|5
1720873460000|2024-07-13 12:24:20|373.71|371.71|373.65|371.65|373.71|371.71|373.61|371.61|9
1720873470000|2024-07-13 12:24:30|373.67|371.67|373.74|371.74|373.76|371.76|373.65|371.65|13
1720873480000|2024-07-13 12:24:40|373.71|371.71|373.81|371.81|373.88|371.88|373.69|371.69|19
1720873490000|2024-07-13 12:24:50|373.76|371.76|373.85|371.85|373.86|371.86|373.75|371.75|10
1720873500000|2024-07-13 12:25:00|373.87|371.87|373.8|371.8|373.87|371.87|373.75|371.75|14
1720873510000|2024-07-13 12:25:10|373.82|371.82|373.85|371.85|373.85|371.85|373.72|371.72|15
1720873520000|2024-07-13 12:25:20|373.8|371.8|373.82|371.82|373.84|371.84|373.78|371.78|9
1720873530000|2024-07-13 12:25:30|373.81|371.81|373.88|371.88|373.88|371.88|373.81|371.81|7
1720873540000|2024-07-13 12:25:40|373.89|371.89|373.88|371.88|373.89|371.89|373.84|371.84|3
1720873550000|2024-07-13 12:25:50|373.83|371.83|373.76|371.76|373.83|371.83|373.76|371.76|7
1720873560000|2024-07-13 12:26:00|373.7|371.7|373.69|371.69|373.7|371.7|373.66|371.66|6
1720873570000|2024-07-13 12:26:10|373.65|371.65|373.47|371.47|373.65|371.65|373.4|371.4|16
1720873580000|2024-07-13 12:26:20|373.46|371.46|373.55|371.55|373.6|371.6|373.46|371.46|15
1720873590000|2024-07-13 12:26:30|373.48|371.48|373.5|371.5|373.53|371.53|373.48|371.48|6
1720873600000|2024-07-13 12:26:40|373.51|371.51|373.71|371.71|373.73|371.73|373.51|371.51|17
1720873610000|2024-07-13 12:26:50|373.78|371.78|373.76|371.76|373.81|371.81|373.7|371.7|16
1720873620000|2024-07-13 12:27:00|373.71|371.71|373.72|371.72|373.75|371.75|373.69|371.69|8
1720873630000|2024-07-13 12:27:10|373.74|371.74|373.72|371.72|373.75|371.75|373.69|371.69|9
1720873640000|2024-07-13 12:27:20|373.73|371.73|373.67|371.67|373.73|371.73|373.65|371.65|6
1720873650000|2024-07-13 12:27:30|373.68|371.68|373.68|371.68|373.7|371.7|373.65|371.65|8
1720873660000|2024-07-13 12:27:40|373.61|371.61|373.62|371.62|373.67|371.67|373.59|371.59|8
1720873670000|2024-07-13 12:27:50|373.61|371.61|373.64|371.64|373.67|371.67|373.61|371.61|10
1720873680000|2024-07-13 12:28:00|373.65|371.65|373.73|371.73|373.74|371.74|373.64|371.64|22
1720873690000|2024-07-13 12:28:10|373.75|371.75|373.79|371.79|373.82|371.82|373.75|371.75|10
1720873700000|2024-07-13 12:28:20|373.78|371.78|373.76|371.76|373.78|371.78|373.72|371.72|7
1720873710000|2024-07-13 12:28:30|373.77|371.77|373.75|371.75|373.78|371.78|373.75|371.75|3
1720873720000|2024-07-13 12:28:40|373.74|371.74|373.76|371.76|373.76|371.76|373.74|371.74|2
1720873730000|2024-07-13 12:28:50|373.75|371.75|373.77|371.77|373.77|371.77|373.74|371.74|7
1720873740000|2024-07-13 12:29:00|373.81|371.81|373.75|371.75|373.81|371.81|373.75|371.75|9
1720873750000|2024-07-13 12:29:10|373.74|371.74|373.77|371.77|373.77|371.77|373.74|371.74|2
1720873760000|2024-07-13 12:29:20|373.71|371.71|373.68|371.68|373.73|371.73|373.65|371.65|13
1720873770000|2024-07-13 12:29:30|373.71|371.71|373.73|371.73|373.73|371.73|373.65|371.65|12
1720873780000|2024-07-13 12:29:40|373.77|371.77|373.69|371.69|373.77|371.77|373.65|371.65|12
1720873790000|2024-07-13 12:29:50|373.72|371.72|373.66|371.66|373.72|371.72|373.63|371.63|11
1720873800000|2024-07-13 12:30:00|373.67|371.67|373.66|371.66|373.67|371.67|373.64|371.64|4
1720873810000|2024-07-13 12:30:10|373.67|371.67|373.77|371.77|373.77|371.77|373.66|371.66|19
1720873820000|2024-07-13 12:30:20|373.8|371.8|373.77|371.77|373.84|371.84|373.76|371.76|11
1720873830000|2024-07-13 12:30:30|373.78|371.78|373.76|371.76|373.8|371.8|373.72|371.72|12
1720873840000|2024-07-13 12:30:40|373.75|371.75|373.79|371.79|373.81|371.81|373.75|371.75|13
1720873850000|2024-07-13 12:30:50|373.78|371.78|373.8|371.8|373.8|371.8|373.75|371.75|14
1720873860000|2024-07-13 12:31:00|373.76|371.76|373.8|371.8|373.85|371.85|373.71|371.71|10
1720873870000|2024-07-13 12:31:10|373.81|371.81|373.84|371.84|373.9|371.9|373.78|371.78|15
1720873880000|2024-07-13 12:31:20|373.81|371.81|373.85|371.85|373.85|371.85|373.8|371.8|4
1720873890000|2024-07-13 12:31:30|373.8|371.8|373.72|371.72|373.81|371.81|373.7|371.7|12
1720873900000|2024-07-13 12:31:40|373.73|371.73|373.78|371.78|373.83|371.83|373.73|371.73|12
1720873910000|2024-07-13 12:31:50|373.79|371.79|373.75|371.75|373.8|371.8|373.74|371.74|18
1720873920000|2024-07-13 12:32:00|373.73|371.73|373.72|371.72|373.75|371.75|373.71|371.71|8
1720873930000|2024-07-13 12:32:10|373.73|371.73|373.74|371.74|373.79|371.79|373.71|371.71|13
1720873940000|2024-07-13 12:32:20|373.78|371.78|373.9|371.9|373.9|371.9|373.78|371.78|5
1720873980000|2024-07-13 12:33:00|373.91|371.91|373.92|371.92|373.92|371.92|373.91|371.91|2
1720873990000|2024-07-13 12:33:10|373.93|371.93|373.91|371.91|373.93|371.93|373.91|371.91|4
1720874000000|2024-07-13 12:33:20|373.92|371.92|374.11|372.11|374.2|372.2|373.91|371.91|16
1720874010000|2024-07-13 12:33:30|374.12|372.12|374.21|372.21|374.22|372.22|374.12|372.12|10
1720874020000|2024-07-13 12:33:40|374.15|372.15|374.22|372.22|374.22|372.22|374.15|372.15|5
1720874030000|2024-07-13 12:33:50|374.25|372.25|374.11|372.11|374.27|372.27|374.11|372.11|12
1720874040000|2024-07-13 12:34:00|374.15|372.15|373.97|371.97|374.15|372.15|373.95|371.95|18
1720874050000|2024-07-13 12:34:10|373.95|371.95|374|372|374.01|372.01|373.95|371.95|9
1720874060000|2024-07-13 12:34:20|373.99|371.99|373.84|371.84|373.99|371.99|373.8|371.8|9
1720874070000|2024-07-13 12:34:30|373.88|371.88|373.91|371.91|373.94|371.94|373.84|371.84|8
1720874080000|2024-07-13 12:34:40|373.92|371.92|373.93|371.93|373.95|371.95|373.92|371.92|14
1720874090000|2024-07-13 12:34:50|373.94|371.94|374.03|372.03|374.05|372.05|373.93|371.93|10
1720874100000|2024-07-13 12:35:00|374.05|372.05|374.18|372.18|374.19|372.19|374.03|372.03|16
1720874110000|2024-07-13 12:35:10|374.17|372.17|374.13|372.13|374.17|372.17|374.12|372.12|7
1720874120000|2024-07-13 12:35:20|374.14|372.14|373.96|371.96|374.14|372.14|373.94|371.94|10
1720874130000|2024-07-13 12:35:30|373.95|371.95|373.94|371.94|373.96|371.96|373.93|371.93|7
1720874140000|2024-07-13 12:35:40|373.96|371.96|373.95|371.95|373.96|371.96|373.94|371.94|4
1720874150000|2024-07-13 12:35:50|373.97|371.97|373.95|371.95|374.02|372.02|373.95|371.95|12
1720874160000|2024-07-13 12:36:00|373.96|371.96|373.95|371.95|374|372|373.93|371.93|18
1720874170000|2024-07-13 12:36:10|374|372|373.87|371.87|374|372|373.83|371.83|14
1720874180000|2024-07-13 12:36:20|373.86|371.86|373.86|371.86|373.88|371.88|373.85|371.85|10
1720874190000|2024-07-13 12:36:30|373.85|371.85|373.9|371.9|373.91|371.91|373.84|371.84|10
1720874200000|2024-07-13 12:36:40|373.89|371.89|373.92|371.92|373.99|371.99|373.89|371.89|11
1720874210000|2024-07-13 12:36:50|373.9|371.9|373.88|371.88|373.97|371.97|373.87|371.87|15
1720874220000|2024-07-13 12:37:00|373.89|371.89|373.96|371.96|373.97|371.97|373.88|371.88|16
1720874230000|2024-07-13 12:37:10|373.95|371.95|373.99|371.99|374|372|373.95|371.95|15
1720874240000|2024-07-13 12:37:20|373.98|371.98|374.03|372.03|374.04|372.04|373.95|371.95|13
1720874250000|2024-07-13 12:37:30|374.02|372.02|374|372|374.02|372.02|373.98|371.98|6
1720874260000|2024-07-13 12:37:40|373.99|371.99|374.13|372.13|374.13|372.13|373.92|371.92|17
1720874270000|2024-07-13 12:37:50|374.12|372.12|374.12|372.12|374.12|372.12|374.09|372.09|6
1720874280000|2024-07-13 12:38:00|374.13|372.13|374.18|372.18|374.22|372.22|374.12|372.12|15
1720874290000|2024-07-13 12:38:10|374.2|372.2|374.06|372.06|374.23|372.23|374.06|372.06|15
1720874300000|2024-07-13 12:38:20|374.05|372.05|374.06|372.06|374.08|372.08|374.05|372.05|8
1720874310000|2024-07-13 12:38:30|374.07|372.07|374.07|372.07|374.1|372.1|374.04|372.04|11
1720874320000|2024-07-13 12:38:40|374.08|372.08|374.09|372.09|374.09|372.09|374.08|372.08|2
1720874330000|2024-07-13 12:38:50|374.08|372.08|374.09|372.09|374.11|372.11|374.05|372.05|7
1720874340000|2024-07-13 12:39:00|374.07|372.07|374.04|372.04|374.07|372.07|374.03|372.03|4
1720874350000|2024-07-13 12:39:10|374.07|372.07|374.01|372.01|374.07|372.07|374.01|372.01|8
1720874360000|2024-07-13 12:39:20|374|372|374.03|372.03|374.06|372.06|374|372|9
1720874370000|2024-07-13 12:39:30|374.04|372.04|374.1|372.1|374.1|372.1|374.01|372.01|19
1720874380000|2024-07-13 12:39:40|374.11|372.11|374.09|372.09|374.13|372.13|374.09|372.09|9
1720874390000|2024-07-13 12:39:50|374.07|372.07|374.14|372.14|374.14|372.14|374.07|372.07|13
1720874400000|2024-07-13 12:40:00|374.16|372.16|374.17|372.17|374.21|372.21|374.15|372.15|9
1720874410000|2024-07-13 12:40:10|374.18|372.18|374.14|372.14|374.22|372.22|374.13|372.13|13
1720874420000|2024-07-13 12:40:20|374.17|372.17|374.13|372.13|374.17|372.17|374.13|372.13|5
1720874430000|2024-07-13 12:40:30|374.12|372.12|374.1|372.1|374.14|372.14|374.1|372.1|9
1720874440000|2024-07-13 12:40:40|374.08|372.08|374.1|372.1|374.13|372.13|374.08|372.08|9
1720874460000|2024-07-13 12:41:00|374.11|372.11|374.06|372.06|374.11|372.11|374.06|372.06|4
1720874470000|2024-07-13 12:41:10|374.07|372.07|374.13|372.13|374.13|372.13|374.07|372.07|10
1720874480000|2024-07-13 12:41:20|374.16|372.16|374.09|372.09|374.16|372.16|374.09|372.09|10
1720874490000|2024-07-13 12:41:30|374.13|372.13|374.2|372.2|374.2|372.2|374.13|372.13|3
1720874500000|2024-07-13 12:41:40|374.18|372.18|374.25|372.25|374.27|372.27|374.18|372.18|8
1720874510000|2024-07-13 12:41:50|374.27|372.27|374.28|372.28|374.29|372.29|374.27|372.27|10
1720874520000|2024-07-13 12:42:00|374.33|372.33|374.37|372.37|374.37|372.37|374.32|372.32|12
1720874530000|2024-07-13 12:42:10|374.38|372.38|374.36|372.36|374.38|372.38|374.36|372.36|8
1720874540000|2024-07-13 12:42:20|374.38|372.38|374.57|372.57|374.57|372.57|374.36|372.36|16
1720874550000|2024-07-13 12:42:30|374.56|372.56|374.5|372.5|374.56|372.56|374.49|372.49|9
1720874560000|2024-07-13 12:42:40|374.49|372.49|374.54|372.54|374.54|372.54|374.46|372.46|10
1720874570000|2024-07-13 12:42:50|374.53|372.53|374.59|372.59|374.59|372.59|374.53|372.53|6
1720874580000|2024-07-13 12:43:00|374.56|372.56|374.49|372.49|374.61|372.61|374.49|372.49|13
1720874590000|2024-07-13 12:43:10|374.35|372.35|374.47|372.47|374.47|372.47|374.3|372.3|19
1720874600000|2024-07-13 12:43:20|374.45|372.45|374.46|372.46|374.54|372.54|374.45|372.45|10
1720874610000|2024-07-13 12:43:30|374.47|372.47|374.36|372.36|374.47|372.47|374.36|372.36|4
1720874620000|2024-07-13 12:43:40|374.35|372.35|374.23|372.23|374.35|372.35|374.22|372.22|5
1720874630000|2024-07-13 12:43:50|374.24|372.24|374.11|372.11|374.24|372.24|374.08|372.08|9
1720874640000|2024-07-13 12:44:00|374.1|372.1|373.85|371.85|374.11|372.11|373.84|371.84|9
1720874650000|2024-07-13 12:44:10|373.87|371.87|373.85|371.85|373.88|371.88|373.84|371.84|11
1720874660000|2024-07-13 12:44:20|373.86|371.86|373.86|371.86|373.88|371.88|373.85|371.85|16
1720874670000|2024-07-13 12:44:30|373.87|371.87|374|372|374|372|373.87|371.87|14
1720874680000|2024-07-13 12:44:40|374.01|372.01|374.05|372.05|374.1|372.1|374.01|372.01|13
1720874690000|2024-07-13 12:44:50|374.04|372.04|374.02|372.02|374.06|372.06|374|372|7
1720874700000|2024-07-13 12:45:00|374.03|372.03|373.96|371.96|374.05|372.05|373.95|371.95|15
1720874710000|2024-07-13 12:45:10|373.95|371.95|373.98|371.98|373.99|371.99|373.95|371.95|16
1720874720000|2024-07-13 12:45:20|373.99|371.99|374.01|372.01|374.02|372.02|373.97|371.97|12
1720874730000|2024-07-13 12:45:30|374.03|372.03|374.13|372.13|374.14|372.14|374.03|372.03|9
1720874740000|2024-07-13 12:45:40|374.11|372.11|374.06|372.06|374.11|372.11|374.06|372.06|12
1720874750000|2024-07-13 12:45:50|374.07|372.07|374.17|372.17|374.18|372.18|374.07|372.07|13
1720874760000|2024-07-13 12:46:00|374.14|372.14|374.17|372.17|374.21|372.21|374.13|372.13|15
1720874770000|2024-07-13 12:46:10|374.16|372.16|374.15|372.15|374.16|372.16|374.09|372.09|14
1720874780000|2024-07-13 12:46:20|374.16|372.16|374.12|372.12|374.26|372.26|374.11|372.11|14
1720874790000|2024-07-13 12:46:30|374.13|372.13|374.25|372.25|374.28|372.28|374.12|372.12|21
1720874800000|2024-07-13 12:46:40|374.23|372.23|374.42|372.42|374.5|372.5|374.23|372.23|18
1720874810000|2024-07-13 12:46:50|374.35|372.35|374.32|372.32|374.37|372.37|374.25|372.25|15
1720874820000|2024-07-13 12:47:00|374.28|372.28|374.12|372.12|374.28|372.28|374.11|372.11|15
1720874830000|2024-07-13 12:47:10|374.1|372.1|373.96|371.96|374.11|372.11|373.96|371.96|13
1720874840000|2024-07-13 12:47:20|373.95|371.95|373.82|371.82|373.95|371.95|373.81|371.81|20
1720874850000|2024-07-13 12:47:30|373.83|371.83|373.88|371.88|373.9|371.9|373.7|371.7|18
1720874860000|2024-07-13 12:47:40|373.92|371.92|373.77|371.77|373.95|371.95|373.75|371.75|11
1720874870000|2024-07-13 12:47:50|373.82|371.82|373.7|371.7|373.84|371.84|373.66|371.66|26
1720874880000|2024-07-13 12:48:00|373.69|371.69|373.73|371.73|373.75|371.75|373.65|371.65|20
1720874890000|2024-07-13 12:48:10|373.76|371.76|373.82|371.82|373.84|371.84|373.76|371.76|11
1720874900000|2024-07-13 12:48:20|373.81|371.81|373.69|371.69|373.83|371.83|373.69|371.69|19
1720874910000|2024-07-13 12:48:30|373.7|371.7|373.8|371.8|373.8|371.8|373.69|371.69|11
1720874920000|2024-07-13 12:48:40|373.82|371.82|373.83|371.83|373.85|371.85|373.76|371.76|22
1720874930000|2024-07-13 12:48:50|373.85|371.85|373.86|371.86|373.88|371.88|373.83|371.83|7
1720874940000|2024-07-13 12:49:00|373.85|371.85|373.86|371.86|373.96|371.96|373.8|371.8|18
1720874950000|2024-07-13 12:49:10|373.82|371.82|373.84|371.84|373.87|371.87|373.79|371.79|16
1720874960000|2024-07-13 12:49:20|373.85|371.85|373.86|371.86|373.89|371.89|373.81|371.81|17
1720874970000|2024-07-13 12:49:30|373.83|371.83|373.76|371.76|373.83|371.83|373.72|371.72|18
1720874980000|2024-07-13 12:49:40|373.77|371.77|373.81|371.81|373.85|371.85|373.76|371.76|14
1720874990000|2024-07-13 12:49:50|373.84|371.84|373.73|371.73|373.89|371.89|373.73|371.73|12
1720875000000|2024-07-13 12:50:00|373.76|371.76|373.73|371.73|373.76|371.76|373.73|371.73|8
1720875010000|2024-07-13 12:50:10|373.74|371.74|373.59|371.59|373.82|371.82|373.59|371.59|15
1720875020000|2024-07-13 12:50:20|373.58|371.58|373.28|371.28|373.63|371.63|373.28|371.28|13
1720875030000|2024-07-13 12:50:30|373.29|371.29|373.08|371.08|373.31|371.31|373.06|371.06|13
1720875040000|2024-07-13 12:50:40|373.06|371.06|373.14|371.14|373.18|371.18|373.03|371.03|17
1720875050000|2024-07-13 12:50:50|373.13|371.13|373.12|371.12|373.13|371.13|373.08|371.08|12
1720875060000|2024-07-13 12:51:00|373.13|371.13|373.13|371.13|373.18|371.18|373.07|371.07|16
1720875070000|2024-07-13 12:51:10|373.11|371.11|373.15|371.15|373.15|371.15|373.07|371.07|14
1720875080000|2024-07-13 12:51:20|373.16|371.16|373.14|371.14|373.19|371.19|373.08|371.08|17
1720875090000|2024-07-13 12:51:30|373.08|371.08|373.08|371.08|373.13|371.13|373.08|371.08|22
1720875100000|2024-07-13 12:51:40|373.09|371.09|373.15|371.15|373.15|371.15|373.09|371.09|15
1720875110000|2024-07-13 12:51:50|373.16|371.16|373.28|371.28|373.28|371.28|373.16|371.16|15
1720875120000|2024-07-13 12:52:00|373.19|371.19|373.49|371.49|373.49|371.49|373.09|371.09|21
1720875130000|2024-07-13 12:52:10|373.58|371.58|373.62|371.62|373.71|371.71|373.52|371.52|24
1720875140000|2024-07-13 12:52:20|373.61|371.61|373.83|371.83|373.91|371.91|373.6|371.6|20
1720875150000|2024-07-13 12:52:30|373.84|371.84|373.78|371.78|373.87|371.87|373.75|371.75|18
1720875160000|2024-07-13 12:52:40|373.77|371.77|373.97|371.97|373.97|371.97|373.77|371.77|18
1720875170000|2024-07-13 12:52:50|373.98|371.98|373.92|371.92|374|372|373.91|371.91|25
1720875180000|2024-07-13 12:53:00|373.85|371.85|373.92|371.92|373.94|371.94|373.84|371.84|19
1720875190000|2024-07-13 12:53:10|373.93|371.93|373.85|371.85|374|372|373.81|371.81|17
1720875200000|2024-07-13 12:53:20|373.83|371.83|373.97|371.97|374.03|372.03|373.81|371.81|25
1720875210000|2024-07-13 12:53:30|373.98|371.98|373.87|371.87|373.98|371.98|373.85|371.85|18
1720875220000|2024-07-13 12:53:40|373.88|371.88|373.88|371.88|373.96|371.96|373.87|371.87|17
1720875230000|2024-07-13 12:53:50|373.87|371.87|373.87|371.87|373.94|371.94|373.87|371.87|21
1720875240000|2024-07-13 12:54:00|373.88|371.88|373.78|371.78|373.88|371.88|373.76|371.76|12
1720875250000|2024-07-13 12:54:10|373.77|371.77|373.78|371.78|373.84|371.84|373.75|371.75|15
1720875260000|2024-07-13 12:54:20|373.74|371.74|373.74|371.74|373.78|371.78|373.72|371.72|13
1720875270000|2024-07-13 12:54:30|373.77|371.77|373.78|371.78|373.79|371.79|373.74|371.74|8
1720875280000|2024-07-13 12:54:40|373.79|371.79|374.02|372.02|374.02|372.02|373.79|371.79|21
1720875290000|2024-07-13 12:54:50|374.03|372.03|373.97|371.97|374.07|372.07|373.95|371.95|16
1720875300000|2024-07-13 12:55:00|373.98|371.98|374.07|372.07|374.08|372.08|373.96|371.96|17
1720875310000|2024-07-13 12:55:10|374.09|372.09|374.02|372.02|374.16|372.16|374.02|372.02|14
1720875320000|2024-07-13 12:55:20|374.04|372.04|373.98|371.98|374.14|372.14|373.97|371.97|17
1720875330000|2024-07-13 12:55:30|373.97|371.97|373.86|371.86|373.98|371.98|373.83|371.83|20
1720875340000|2024-07-13 12:55:40|373.87|371.87|373.81|371.81|373.91|371.91|373.8|371.8|16
1720875350000|2024-07-13 12:55:50|373.83|371.83|373.86|371.86|373.89|371.89|373.82|371.82|13
1720875360000|2024-07-13 12:56:00|373.85|371.85|373.72|371.72|373.85|371.85|373.69|371.69|16
1720875370000|2024-07-13 12:56:10|373.7|371.7|373.72|371.72|373.75|371.75|373.7|371.7|18
1720875380000|2024-07-13 12:56:20|373.74|371.74|373.81|371.81|373.81|371.81|373.71|371.71|22
1720875390000|2024-07-13 12:56:30|373.79|371.79|373.74|371.74|373.79|371.79|373.7|371.7|10
1720875400000|2024-07-13 12:56:40|373.73|371.73|373.79|371.79|373.86|371.86|373.71|371.71|15
1720875410000|2024-07-13 12:56:50|373.76|371.76|373.9|371.9|373.9|371.9|373.76|371.76|12
1720875420000|2024-07-13 12:57:00|373.87|371.87|373.79|371.79|373.87|371.87|373.76|371.76|11
1720875430000|2024-07-13 12:57:10|373.8|371.8|373.84|371.84|373.85|371.85|373.8|371.8|9
1720875440000|2024-07-13 12:57:20|373.83|371.83|373.87|371.87|373.87|371.87|373.83|371.83|4
1720875450000|2024-07-13 12:57:30|373.88|371.88|373.9|371.9|373.9|371.9|373.86|371.86|6
1720875460000|2024-07-13 12:57:40|373.89|371.89|373.88|371.88|373.89|371.89|373.88|371.88|2
1720875470000|2024-07-13 12:57:50|373.87|371.87|373.82|371.82|373.87|371.87|373.82|371.82|7
1720875480000|2024-07-13 12:58:00|373.85|371.85|373.84|371.84|373.85|371.85|373.84|371.84|2
1720875490000|2024-07-13 12:58:10|373.86|371.86|373.82|371.82|373.86|371.86|373.79|371.79|7
1720875500000|2024-07-13 12:58:20|373.84|371.84|373.47|371.47|373.87|371.87|373.47|371.47|14
1720875510000|2024-07-13 12:58:30|373.45|371.45|373.42|371.42|373.48|371.48|373.42|371.42|7
1720875540000|2024-07-13 12:59:00|373.45|371.45|373.66|371.66|373.66|371.66|373.45|371.45|9
1720875550000|2024-07-13 12:59:10|373.65|371.65|373.6|371.6|373.65|371.65|373.56|371.56|16
1720875560000|2024-07-13 12:59:20|373.61|371.61|373.56|371.56|373.72|371.72|373.55|371.55|15
1720875570000|2024-07-13 12:59:30|373.51|371.51|373.51|371.51|373.55|371.55|373.5|371.5|5
1720875580000|2024-07-13 12:59:40|373.55|371.55|373.54|371.54|373.55|371.55|373.51|371.51|10
1720875590000|2024-07-13 12:59:50|373.53|371.53|373.53|371.53|373.58|371.58|373.53|371.53|12
1720875600000|2024-07-13 13:00:00|373.51|371.51|373.48|371.48|373.53|371.53|373.46|371.46|19
1720875610000|2024-07-13 13:00:10|373.47|371.47|373.62|371.62|373.62|371.62|373.47|371.47|11
1720875620000|2024-07-13 13:00:20|373.64|371.64|373.61|371.61|373.7|371.7|373.61|371.61|15
1720875630000|2024-07-13 13:00:30|373.64|371.64|373.53|371.53|373.64|371.64|373.52|371.52|12
1720875640000|2024-07-13 13:00:40|373.62|371.62|373.7|371.7|373.71|371.71|373.61|371.61|12
1720875650000|2024-07-13 13:00:50|373.71|371.71|373.68|371.68|373.72|371.72|373.68|371.68|9
1720875660000|2024-07-13 13:01:00|373.69|371.69|373.79|371.79|373.8|371.8|373.67|371.67|19
1720875670000|2024-07-13 13:01:10|373.81|371.81|373.7|371.7|373.82|371.82|373.69|371.69|18
1720875680000|2024-07-13 13:01:20|373.72|371.72|373.48|371.48|373.72|371.72|373.48|371.48|21
1720875690000|2024-07-13 13:01:30|373.47|371.47|373.3|371.3|373.48|371.48|373.28|371.28|21
1720875700000|2024-07-13 13:01:40|373.31|371.31|373.29|371.29|373.31|371.31|373.23|371.23|18
1720875710000|2024-07-13 13:01:50|373.27|371.27|373.24|371.24|373.29|371.29|373.23|371.23|17
1720875720000|2024-07-13 13:02:00|373.26|371.26|373.21|371.21|373.26|371.26|373.15|371.15|21
1720875730000|2024-07-13 13:02:10|373.19|371.19|373.19|371.19|373.22|371.22|373.18|371.18|13
1720875740000|2024-07-13 13:02:20|373.21|371.21|373.23|371.23|373.25|371.25|373.21|371.21|9
1720875750000|2024-07-13 13:02:30|373.26|371.26|373.13|371.13|373.26|371.26|373.09|371.09|21
1720875760000|2024-07-13 13:02:40|373.15|371.15|373.3|371.3|373.31|371.31|373.14|371.14|17
1720875770000|2024-07-13 13:02:50|373.27|371.27|373.19|371.19|373.28|371.28|373.19|371.19|15
1720875780000|2024-07-13 13:03:00|373.21|371.21|373.36|371.36|373.37|371.37|373.2|371.2|15
1720875790000|2024-07-13 13:03:10|373.35|371.35|373.49|371.49|373.49|371.49|373.34|371.34|17
1720875800000|2024-07-13 13:03:20|373.5|371.5|373.47|371.47|373.5|371.5|373.47|371.47|11
1720875810000|2024-07-13 13:03:30|373.49|371.49|373.51|371.51|373.57|371.57|373.47|371.47|17
1720875820000|2024-07-13 13:03:40|373.5|371.5|373.37|371.37|373.5|371.5|373.36|371.36|22
1720875830000|2024-07-13 13:03:50|373.39|371.39|373.38|371.38|373.41|371.41|373.38|371.38|10
1720875840000|2024-07-13 13:04:00|373.4|371.4|373.47|371.47|373.47|371.47|373.38|371.38|14
1720875850000|2024-07-13 13:04:10|373.46|371.46|373.47|371.47|373.48|371.48|373.42|371.42|9
1720875860000|2024-07-13 13:04:20|373.46|371.46|373.38|371.38|373.46|371.46|373.38|371.38|6
1720875870000|2024-07-13 13:04:30|373.41|371.41|373.34|371.34|373.41|371.41|373.34|371.34|9
1720875880000|2024-07-13 13:04:40|373.36|371.36|373.37|371.37|373.39|371.39|373.35|371.35|12
1720875890000|2024-07-13 13:04:50|373.36|371.36|373.19|371.19|373.36|371.36|373.19|371.19|13
1720875900000|2024-07-13 13:05:00|373.2|371.2|373.13|371.13|373.23|371.23|373.13|371.13|10
1720875910000|2024-07-13 13:05:10|373.15|371.15|373.17|371.17|373.2|371.2|373.14|371.14|12
1720875920000|2024-07-13 13:05:20|373.16|371.16|373.18|371.18|373.2|371.2|373.14|371.14|10
1720875930000|2024-07-13 13:05:30|373.19|371.19|373.26|371.26|373.29|371.29|373.19|371.19|12
1720875940000|2024-07-13 13:05:40|373.29|371.29|373.27|371.27|373.29|371.29|373.27|371.27|2
1720875950000|2024-07-13 13:05:50|373.21|371.21|373.19|371.19|373.21|371.21|373.18|371.18|4
1720875960000|2024-07-13 13:06:00|373.22|371.22|373.29|371.29|373.33|371.33|373.2|371.2|16
1720875970000|2024-07-13 13:06:10|373.31|371.31|373.28|371.28|373.31|371.31|373.26|371.26|11
1720875980000|2024-07-13 13:06:20|373.3|371.3|373.53|371.53|373.55|371.55|373.28|371.28|18
1720875990000|2024-07-13 13:06:30|373.54|371.54|373.51|371.51|373.54|371.54|373.5|371.5|4
1720876000000|2024-07-13 13:06:40|373.52|371.52|373.46|371.46|373.53|371.53|373.36|371.36|15
1720876010000|2024-07-13 13:06:50|373.43|371.43|373.45|371.45|373.45|371.45|373.41|371.41|6
1720876020000|2024-07-13 13:07:00|373.46|371.46|373.41|371.41|373.5|371.5|373.37|371.37|18
1720876030000|2024-07-13 13:07:10|373.4|371.4|373.38|371.38|373.4|371.4|373.37|371.37|8
1720876040000|2024-07-13 13:07:20|373.37|371.37|373.48|371.48|373.49|371.49|373.37|371.37|12
1720876050000|2024-07-13 13:07:30|373.42|371.42|373.38|371.38|373.42|371.42|373.38|371.38|8
1720876060000|2024-07-13 13:07:40|373.41|371.41|373.41|371.41|373.44|371.44|373.39|371.39|10
1720876070000|2024-07-13 13:07:50|373.42|371.42|373.38|371.38|373.42|371.42|373.36|371.36|13
1720876080000|2024-07-13 13:08:00|373.4|371.4|373.22|371.22|373.4|371.4|373.2|371.2|20
1720876090000|2024-07-13 13:08:10|373.24|371.24|373.22|371.22|373.29|371.29|373.22|371.22|11
1720876100000|2024-07-13 13:08:20|373.21|371.21|373.15|371.15|373.21|371.21|373.09|371.09|15
1720876110000|2024-07-13 13:08:30|373.16|371.16|373.09|371.09|373.18|371.18|373.09|371.09|20
1720876120000|2024-07-13 13:08:40|373.11|371.11|373.01|371.01|373.11|371.11|373.01|371.01|14
1720876130000|2024-07-13 13:08:50|373.02|371.02|373.09|371.09|373.1|371.1|373.02|371.02|8
1720876140000|2024-07-13 13:09:00|373.08|371.08|373.02|371.02|373.14|371.14|373.01|371.01|13
1720876150000|2024-07-13 13:09:10|373.03|371.03|373|371|373.05|371.05|372.97|370.97|13
1720876160000|2024-07-13 13:09:20|372.99|370.99|372.99|370.99|373.01|371.01|372.99|370.99|9
1720876170000|2024-07-13 13:09:30|372.95|370.95|373|371|373.01|371.01|372.93|370.93|8
1720876180000|2024-07-13 13:09:40|373.02|371.02|372.96|370.96|373.02|371.02|372.96|370.96|11
1720876190000|2024-07-13 13:09:50|372.95|370.95|372.95|370.95|372.98|370.98|372.95|370.95|14
1720876200000|2024-07-13 13:10:00|372.96|370.96|373|371|373.01|371.01|372.95|370.95|12
1720876210000|2024-07-13 13:10:10|373.01|371.01|373|371|373.01|371.01|373|371|4
1720876220000|2024-07-13 13:10:20|373.01|371.01|372.98|370.98|373.05|371.05|372.98|370.98|9
1720876230000|2024-07-13 13:10:30|372.97|370.97|372.93|370.93|373|371|372.92|370.92|11
1720876240000|2024-07-13 13:10:40|372.91|370.91|372.85|370.85|372.93|370.93|372.84|370.84|13
1720876250000|2024-07-13 13:10:50|372.84|370.84|372.94|370.94|372.97|370.97|372.84|370.84|14
1720876260000|2024-07-13 13:11:00|372.95|370.95|372.86|370.86|372.95|370.95|372.86|370.86|14
1720876270000|2024-07-13 13:11:10|372.85|370.85|372.88|370.88|372.89|370.89|372.85|370.85|10
1720876280000|2024-07-13 13:11:20|372.85|370.85|372.82|370.82|372.89|370.89|372.82|370.82|19
1720876290000|2024-07-13 13:11:30|372.84|370.84|372.88|370.88|372.88|370.88|372.82|370.82|19
1720876300000|2024-07-13 13:11:40|372.91|370.91|372.89|370.89|372.95|370.95|372.88|370.88|14
1720876310000|2024-07-13 13:11:50|372.91|370.91|372.87|370.87|372.91|370.91|372.87|370.87|13
1720876320000|2024-07-13 13:12:00|372.86|370.86|372.71|370.71|372.86|370.86|372.7|370.7|18
1720876330000|2024-07-13 13:12:10|372.7|370.7|372.69|370.69|372.72|370.72|372.67|370.67|9
1720876340000|2024-07-13 13:12:20|372.68|370.68|372.72|370.72|372.75|370.75|372.68|370.68|12
1720876350000|2024-07-13 13:12:30|372.73|370.73|372.71|370.71|372.75|370.75|372.7|370.7|10
1720876360000|2024-07-13 13:12:40|372.7|370.7|372.7|370.7|372.73|370.73|372.67|370.67|18
1720876370000|2024-07-13 13:12:50|372.68|370.68|372.65|370.65|372.68|370.68|372.62|370.62|9
1720876380000|2024-07-13 13:13:00|372.66|370.66|372.75|370.75|372.75|370.75|372.66|370.66|8
1720876390000|2024-07-13 13:13:10|372.76|370.76|372.85|370.85|372.85|370.85|372.76|370.76|6
1720876400000|2024-07-13 13:13:20|372.88|370.88|372.92|370.92|372.96|370.96|372.88|370.88|9
1720876410000|2024-07-13 13:13:30|372.91|370.91|372.96|370.96|372.98|370.98|372.91|370.91|11
1720876420000|2024-07-13 13:13:40|372.93|370.93|372.92|370.92|372.94|370.94|372.91|370.91|7
1720876430000|2024-07-13 13:13:50|372.94|370.94|373|371|373.02|371.02|372.94|370.94|10
1720876440000|2024-07-13 13:14:00|373.02|371.02|373.02|371.02|373.04|371.04|372.94|370.94|13
1720876450000|2024-07-13 13:14:10|373.03|371.03|373.02|371.02|373.03|371.03|373.02|371.02|2
1720876460000|2024-07-13 13:14:20|373.03|371.03|373.14|371.14|373.16|371.16|373.02|371.02|15
1720876470000|2024-07-13 13:14:30|373.12|371.12|373.18|371.18|373.18|371.18|373.12|371.12|6
1720876480000|2024-07-13 13:14:40|373.19|371.19|373.27|371.27|373.28|371.28|373.18|371.18|11
1720876490000|2024-07-13 13:14:50|373.26|371.26|373.22|371.22|373.26|371.26|373.21|371.21|6
1720876500000|2024-07-13 13:15:00|373.2|371.2|373.1|371.1|373.2|371.2|373.1|371.1|5
1720876510000|2024-07-13 13:15:10|373.08|371.08|372.9|370.9|373.08|371.08|372.9|370.9|8
1720876520000|2024-07-13 13:15:20|372.92|370.92|372.9|370.9|372.93|370.93|372.88|370.88|12
1720876530000|2024-07-13 13:15:30|372.93|370.93|372.97|370.97|372.97|370.97|372.92|370.92|7
1720876540000|2024-07-13 13:15:40|372.99|370.99|373.05|371.05|373.09|371.09|372.99|370.99|9
1720876550000|2024-07-13 13:15:50|372.97|370.97|372.99|370.99|373.05|371.05|372.97|370.97|14
1720876560000|2024-07-13 13:16:00|373.03|371.03|372.97|370.97|373.03|371.03|372.96|370.96|11
1720876570000|2024-07-13 13:16:10|372.96|370.96|372.97|370.97|372.97|370.97|372.94|370.94|6
1720876580000|2024-07-13 13:16:20|372.96|370.96|373.14|371.14|373.14|371.14|372.96|370.96|15
1720876590000|2024-07-13 13:16:30|373.13|371.13|373.09|371.09|373.13|371.13|373.08|371.08|7
1720876600000|2024-07-13 13:16:40|373.1|371.1|373.14|371.14|373.15|371.15|373.1|371.1|9
1720876610000|2024-07-13 13:16:50|373.11|371.11|373.14|371.14|373.16|371.16|373.11|371.11|7
1720876620000|2024-07-13 13:17:00|373.15|371.15|373.16|371.16|373.17|371.17|373.14|371.14|6
1720876630000|2024-07-13 13:17:10|373.17|371.17|373.28|371.28|373.28|371.28|373.17|371.17|7
1720876640000|2024-07-13 13:17:20|373.24|371.24|373.22|371.22|373.24|371.24|373.2|371.2|8
1720876650000|2024-07-13 13:17:30|373.21|371.21|373.2|371.2|373.21|371.21|373.17|371.17|10
1720876660000|2024-07-13 13:17:40|373.18|371.18|373.14|371.14|373.19|371.19|373.12|371.12|12
1720876670000|2024-07-13 13:17:50|373.15|371.15|373.13|371.13|373.15|371.15|373.13|371.13|5
1720876680000|2024-07-13 13:18:00|373.12|371.12|372.95|370.95|373.12|371.12|372.93|370.93|7
1720876690000|2024-07-13 13:18:10|372.94|370.94|372.93|370.93|372.95|370.95|372.93|370.93|5
1720876700000|2024-07-13 13:18:20|372.95|370.95|372.93|370.93|372.97|370.97|372.93|370.93|6
1720876710000|2024-07-13 13:18:30|372.91|370.91|373.01|371.01|373.02|371.02|372.88|370.88|19
1720876720000|2024-07-13 13:18:40|373|371|373.01|371.01|373.01|371.01|372.95|370.95|12
1720876730000|2024-07-13 13:18:50|373.03|371.03|373.04|371.04|373.04|371.04|373.01|371.01|8
1720876740000|2024-07-13 13:19:00|373.03|371.03|372.91|370.91|373.03|371.03|372.91|370.91|9
1720876750000|2024-07-13 13:19:10|372.9|370.9|372.92|370.92|372.92|370.92|372.9|370.9|4
1720876760000|2024-07-13 13:19:20|372.93|370.93|372.87|370.87|372.93|370.93|372.77|370.77|14
1720876770000|2024-07-13 13:19:30|372.85|370.85|372.9|370.9|372.9|370.9|372.85|370.85|5
1720876790000|2024-07-13 13:19:50|372.89|370.89|372.85|370.85|372.89|370.89|372.82|370.82|17
1720876800000|2024-07-13 13:20:00|372.87|370.87|372.91|370.91|372.93|370.93|372.83|370.83|18
1720876810000|2024-07-13 13:20:10|372.93|370.93|372.95|370.95|372.96|370.96|372.91|370.91|13
1720876820000|2024-07-13 13:20:20|372.96|370.96|372.99|370.99|373.04|371.04|372.96|370.96|7
1720876830000|2024-07-13 13:20:30|373.02|371.02|373|371|373.02|371.02|372.98|370.98|17
1720876840000|2024-07-13 13:20:40|373.02|371.02|373|371|373.02|371.02|373|371|10
1720876850000|2024-07-13 13:20:50|373.02|371.02|373.03|371.03|373.03|371.03|373.02|371.02|2
1720876860000|2024-07-13 13:21:00|373.01|371.01|373.07|371.07|373.07|371.07|372.98|370.98|11
1720876870000|2024-07-13 13:21:10|373.05|371.05|373.09|371.09|373.09|371.09|373.05|371.05|8
1720876880000|2024-07-13 13:21:20|373.11|371.11|373.15|371.15|373.16|371.16|373.11|371.11|11
1720876890000|2024-07-13 13:21:30|373.14|371.14|373.14|371.14|373.15|371.15|373.13|371.13|7
1720876900000|2024-07-13 13:21:40|373.13|371.13|373.09|371.09|373.15|371.15|373.08|371.08|8
1720876910000|2024-07-13 13:21:50|373.11|371.11|373.14|371.14|373.14|371.14|373.11|371.11|3
1720876920000|2024-07-13 13:22:00|373.15|371.15|373.11|371.11|373.16|371.16|373.08|371.08|10
1720876930000|2024-07-13 13:22:10|373.1|371.1|373.12|371.12|373.14|371.14|373.1|371.1|5
1720876940000|2024-07-13 13:22:20|373.14|371.14|373.04|371.04|373.14|371.14|373.04|371.04|5
1720876950000|2024-07-13 13:22:30|373.05|371.05|373.04|371.04|373.05|371.05|373|371|9
1720876960000|2024-07-13 13:22:40|373.03|371.03|373.03|371.03|373.06|371.06|373.02|371.02|6
1720876970000|2024-07-13 13:22:50|373.02|371.02|373|371|373.03|371.03|373|371|6
1720876980000|2024-07-13 13:23:00|372.96|370.96|372.94|370.94|372.96|370.96|372.93|370.93|5
1720876990000|2024-07-13 13:23:10|372.93|370.93|372.93|370.93|372.95|370.95|372.92|370.92|7
1720877000000|2024-07-13 13:23:20|372.94|370.94|372.97|370.97|372.98|370.98|372.93|370.93|6
1720877010000|2024-07-13 13:23:30|372.99|370.99|373.03|371.03|373.03|371.03|372.98|370.98|11
1720877020000|2024-07-13 13:23:40|373.04|371.04|373.08|371.08|373.08|371.08|373.03|371.03|12
1720877030000|2024-07-13 13:23:50|373.11|371.11|373.12|371.12|373.14|371.14|373.09|371.09|9
1720877040000|2024-07-13 13:24:00|373.11|371.11|373.04|371.04|373.11|371.11|373.01|371.01|14
1720877050000|2024-07-13 13:24:10|373.05|371.05|373.08|371.08|373.08|371.08|373.05|371.05|3
1720877060000|2024-07-13 13:24:20|373.12|371.12|373.13|371.13|373.13|371.13|373.12|371.12|2
1720877070000|2024-07-13 13:24:30|373.12|371.12|373.11|371.11|373.12|371.12|373.11|371.11|2
1720877080000|2024-07-13 13:24:40|373.12|371.12|373.12|371.12|373.12|371.12|373.11|371.11|5
1720877090000|2024-07-13 13:24:50|373.13|371.13|373.1|371.1|373.13|371.13|373.1|371.1|3
1720877110000|2024-07-13 13:25:10|373.11|371.11|373.13|371.13|373.15|371.15|373.11|371.11|7
1720877120000|2024-07-13 13:25:20|373.12|371.12|373.12|371.12|373.13|371.13|373.12|371.12|5
1720877130000|2024-07-13 13:25:30|373.13|371.13|373.13|371.13|373.13|371.13|373.12|371.12|3
1720877140000|2024-07-13 13:25:40|373.15|371.15|373.13|371.13|373.15|371.15|373.12|371.12|4
1720877150000|2024-07-13 13:25:50|373.12|371.12|373.11|371.11|373.12|371.12|373.07|371.07|6
1720877160000|2024-07-13 13:26:00|373.1|371.1|373.11|371.11|373.11|371.11|373.1|371.1|2
1720877170000|2024-07-13 13:26:10|373.02|371.02|373.07|371.07|373.07|371.07|372.96|370.96|10
1720877180000|2024-07-13 13:26:20|373.06|371.06|373.12|371.12|373.12|371.12|373.06|371.06|6
1720877190000|2024-07-13 13:26:30|373.14|371.14|373.14|371.14|373.15|371.15|373.14|371.14|9
1720877200000|2024-07-13 13:26:40|373.11|371.11|373.12|371.12|373.13|371.13|373.07|371.07|19
1720877210000|2024-07-13 13:26:50|373.13|371.13|373.17|371.17|373.2|371.2|373.12|371.12|15
1720877220000|2024-07-13 13:27:00|373.15|371.15|373.19|371.19|373.19|371.19|373.13|371.13|7
1720877230000|2024-07-13 13:27:10|373.18|371.18|373.15|371.15|373.2|371.2|373.13|371.13|15
1720877240000|2024-07-13 13:27:20|373.16|371.16|373.17|371.17|373.17|371.17|373.15|371.15|4
1720877250000|2024-07-13 13:27:30|373.18|371.18|373.22|371.22|373.23|371.23|373.18|371.18|3
1720877260000|2024-07-13 13:27:40|373.23|371.23|373.18|371.18|373.27|371.27|373.17|371.17|9
1720877270000|2024-07-13 13:27:50|373.19|371.19|373.18|371.18|373.19|371.19|373.18|371.18|2
1720877280000|2024-07-13 13:28:00|373.19|371.19|373.11|371.11|373.19|371.19|373.11|371.11|12
1720877290000|2024-07-13 13:28:10|373.12|371.12|373.16|371.16|373.16|371.16|373.11|371.11|14
1720877300000|2024-07-13 13:28:20|373.17|371.17|373.27|371.27|373.28|371.28|373.17|371.17|7
1720877310000|2024-07-13 13:28:30|373.28|371.28|373.27|371.27|373.28|371.28|373.27|371.27|4
1720877320000|2024-07-13 13:28:40|373.28|371.28|373.34|371.34|373.36|371.36|373.27|371.27|8
1720877330000|2024-07-13 13:28:50|373.33|371.33|373.29|371.29|373.33|371.33|373.28|371.28|6
1720877340000|2024-07-13 13:29:00|373.27|371.27|373.25|371.25|373.29|371.29|373.2|371.2|14
1720877350000|2024-07-13 13:29:10|373.24|371.24|373.22|371.22|373.24|371.24|373.2|371.2|6
1720877360000|2024-07-13 13:29:20|373.24|371.24|373.26|371.26|373.28|371.28|373.24|371.24|10
1720877370000|2024-07-13 13:29:30|373.28|371.28|373.29|371.29|373.29|371.29|373.28|371.28|2
1720877390000|2024-07-13 13:29:50|373.28|371.28|373.22|371.22|373.28|371.28|373.22|371.22|4
1720877400000|2024-07-13 13:30:00|373.21|371.21|373.2|371.2|373.21|371.21|373.19|371.19|3
1720877410000|2024-07-13 13:30:10|373.15|371.15|373.16|371.16|373.17|371.17|373.15|371.15|3
1720877420000|2024-07-13 13:30:20|373.18|371.18|373.32|371.32|373.32|371.32|373.17|371.17|7
1720877430000|2024-07-13 13:30:30|373.33|371.33|373.47|371.47|373.47|371.47|373.33|371.33|12
1720877440000|2024-07-13 13:30:40|373.49|371.49|373.43|371.43|373.51|371.51|373.41|371.41|10
1720877450000|2024-07-13 13:30:50|373.4|371.4|373.14|371.14|373.4|371.4|373.13|371.13|15
1720877460000|2024-07-13 13:31:00|373.16|371.16|373.15|371.15|373.19|371.19|373.13|371.13|12
1720877470000|2024-07-13 13:31:10|373.14|371.14|373.15|371.15|373.16|371.16|373.13|371.13|5
1720877480000|2024-07-13 13:31:20|373.09|371.09|373|371|373.09|371.09|373|371|14
1720877490000|2024-07-13 13:31:30|373.01|371.01|373.07|371.07|373.07|371.07|373|371|12
1720877500000|2024-07-13 13:31:40|373.08|371.08|373.11|371.11|373.12|371.12|373.07|371.07|10
1720877510000|2024-07-13 13:31:50|373.09|371.09|373.12|371.12|373.12|371.12|373.09|371.09|9
1720877520000|2024-07-13 13:32:00|373.15|371.15|373.12|371.12|373.15|371.15|373.11|371.11|9
1720877530000|2024-07-13 13:32:10|373.16|371.16|373.04|371.04|373.18|371.18|373.03|371.03|13
1720877540000|2024-07-13 13:32:20|373.07|371.07|373.07|371.07|373.09|371.09|373.04|371.04|12
1720877550000|2024-07-13 13:32:30|373.06|371.06|373.06|371.06|373.07|371.07|373.06|371.06|5
1720877560000|2024-07-13 13:32:40|373.03|371.03|373|371|373.03|371.03|372.99|370.99|7
1720877570000|2024-07-13 13:32:50|372.99|370.99|373|371|373.01|371.01|372.99|370.99|12
1720877580000|2024-07-13 13:33:00|373.01|371.01|373.05|371.05|373.05|371.05|373.01|371.01|7
1720877590000|2024-07-13 13:33:10|373.06|371.06|373.08|371.08|373.11|371.11|373.06|371.06|8
1720877600000|2024-07-13 13:33:20|373.09|371.09|372.95|370.95|373.09|371.09|372.95|370.95|5
1720877610000|2024-07-13 13:33:30|372.96|370.96|373.03|371.03|373.03|371.03|372.96|370.96|8
1720877620000|2024-07-13 13:33:40|373.04|371.04|373.01|371.01|373.07|371.07|373|371|9
1720877630000|2024-07-13 13:33:50|373|371|372.96|370.96|373|371|372.95|370.95|9
1720877640000|2024-07-13 13:34:00|372.95|370.95|372.96|370.96|372.98|370.98|372.95|370.95|4
1720877650000|2024-07-13 13:34:10|372.95|370.95|372.42|370.42|372.95|370.95|372.42|370.42|13
1720877660000|2024-07-13 13:34:20|372.41|370.41|372.39|370.39|372.41|370.41|372.36|370.36|15
1720877670000|2024-07-13 13:34:30|372.4|370.4|372.48|370.48|372.48|370.48|372.4|370.4|16
1720877680000|2024-07-13 13:34:40|372.46|370.46|372.45|370.45|372.51|370.51|372.43|370.43|11
1720877690000|2024-07-13 13:34:50|372.44|370.44|372.46|370.46|372.48|370.48|372.4|370.4|17
1720877700000|2024-07-13 13:35:00|372.48|370.48|372.3|370.3|372.51|370.51|372.3|370.3|14
1720877710000|2024-07-13 13:35:10|372.28|370.28|372.28|370.28|372.28|370.28|372.27|370.27|3
1720877720000|2024-07-13 13:35:20|372.29|370.29|372.08|370.08|372.32|370.32|372.03|370.03|16
1720877730000|2024-07-13 13:35:30|372.06|370.06|372.13|370.13|372.15|370.15|372.04|370.04|14
1720877740000|2024-07-13 13:35:40|372.12|370.12|372.03|370.03|372.12|370.12|372.02|370.02|16
1720877750000|2024-07-13 13:35:50|372.04|370.04|372.04|370.04|372.05|370.05|372.03|370.03|7
1720877760000|2024-07-13 13:36:00|372.03|370.03|371.98|369.98|372.04|370.04|371.98|369.98|14
1720877770000|2024-07-13 13:36:10|371.99|369.99|371.89|369.89|371.99|369.99|371.8|369.8|23
1720877780000|2024-07-13 13:36:20|371.86|369.86|371.74|369.74|371.86|369.86|371.74|369.74|18
1720877790000|2024-07-13 13:36:30|371.72|369.72|371.74|369.74|371.83|369.83|371.71|369.71|14
1720877800000|2024-07-13 13:36:40|371.76|369.76|371.71|369.71|371.76|369.76|371.69|369.69|18
1720877810000|2024-07-13 13:36:50|371.73|369.73|371.75|369.75|371.78|369.78|371.72|369.72|19
1720877820000|2024-07-13 13:37:00|371.77|369.77|371.72|369.72|371.77|369.77|371.71|369.71|14
1720877830000|2024-07-13 13:37:10|371.74|369.74|371.84|369.84|371.86|369.86|371.73|369.73|13
1720877840000|2024-07-13 13:37:20|371.85|369.85|371.94|369.94|371.94|369.94|371.85|369.85|11
1720877850000|2024-07-13 13:37:30|371.95|369.95|372.01|370.01|372.05|370.05|371.93|369.93|13
1720877860000|2024-07-13 13:37:40|372.03|370.03|372.09|370.09|372.12|370.12|372.01|370.01|12
1720877870000|2024-07-13 13:37:50|372.1|370.1|372.15|370.15|372.15|370.15|372.1|370.1|6
1720877880000|2024-07-13 13:38:00|372.13|370.13|372.2|370.2|372.23|370.23|372.09|370.09|16
1720877890000|2024-07-13 13:38:10|372.22|370.22|372.1|370.1|372.27|370.27|372.1|370.1|15
1720877900000|2024-07-13 13:38:20|372.13|370.13|372.3|370.3|372.3|370.3|372.13|370.13|16
1720877910000|2024-07-13 13:38:30|372.29|370.29|372.28|370.28|372.32|370.32|372.27|370.27|11
1720877920000|2024-07-13 13:38:40|372.27|370.27|372.31|370.31|372.32|370.32|372.27|370.27|7
1720877930000|2024-07-13 13:38:50|372.32|370.32|372.3|370.3|372.32|370.32|372.28|370.28|7
1720877940000|2024-07-13 13:39:00|372.29|370.29|372.13|370.13|372.3|370.3|372.11|370.11|17
1720877950000|2024-07-13 13:39:10|372.14|370.14|372.33|370.33|372.33|370.33|372.08|370.08|14
1720877960000|2024-07-13 13:39:20|372.31|370.31|372.38|370.38|372.4|370.4|372.31|370.31|11
1720877970000|2024-07-13 13:39:30|372.36|370.36|372.34|370.34|372.4|370.4|372.34|370.34|13
1720877980000|2024-07-13 13:39:40|372.35|370.35|372.32|370.32|372.35|370.35|372.32|370.32|5
1720877990000|2024-07-13 13:39:50|372.31|370.31|372.37|370.37|372.39|370.39|372.31|370.31|10
1720878000000|2024-07-13 13:40:00|372.33|370.33|372.34|370.34|372.35|370.35|372.32|370.32|5
1720878010000|2024-07-13 13:40:10|372.36|370.36|372.31|370.31|372.45|370.45|372.31|370.31|16
1720878020000|2024-07-13 13:40:20|372.37|370.37|372.45|370.45|372.45|370.45|372.33|370.33|11
1720878030000|2024-07-13 13:40:30|372.44|370.44|372.39|370.39|372.44|370.44|372.39|370.39|12
1720878040000|2024-07-13 13:40:40|372.41|370.41|372.44|370.44|372.44|370.44|372.4|370.4|9
1720878050000|2024-07-13 13:40:50|372.46|370.46|372.46|370.46|372.46|370.46|372.46|370.46|1
1720878060000|2024-07-13 13:41:00|372.44|370.44|372.62|370.62|372.62|370.62|372.44|370.44|11
1720878070000|2024-07-13 13:41:10|372.61|370.61|372.63|370.63|372.63|370.63|372.59|370.59|10
1720878080000|2024-07-13 13:41:20|372.64|370.64|372.58|370.58|372.64|370.64|372.56|370.56|13
1720878090000|2024-07-13 13:41:30|372.57|370.57|372.62|370.62|372.64|370.64|372.57|370.57|9
1720878100000|2024-07-13 13:41:40|372.61|370.61|372.75|370.75|372.76|370.76|372.61|370.61|8
1720878110000|2024-07-13 13:41:50|372.76|370.76|372.74|370.74|372.76|370.76|372.72|370.72|7
1720878120000|2024-07-13 13:42:00|372.75|370.75|372.68|370.68|372.83|370.83|372.68|370.68|7
1720878130000|2024-07-13 13:42:10|372.67|370.67|372.61|370.61|372.67|370.67|372.6|370.6|9
1720878140000|2024-07-13 13:42:20|372.6|370.6|372.57|370.57|372.6|370.6|372.56|370.56|8
1720878150000|2024-07-13 13:42:30|372.58|370.58|372.58|370.58|372.59|370.59|372.57|370.57|4
1720878160000|2024-07-13 13:42:40|372.59|370.59|372.62|370.62|372.68|370.68|372.59|370.59|11
1720878170000|2024-07-13 13:42:50|372.61|370.61|372.42|370.42|372.62|370.62|372.42|370.42|21
1720878180000|2024-07-13 13:43:00|372.43|370.43|372.41|370.41|372.49|370.49|372.39|370.39|19
1720878190000|2024-07-13 13:43:10|372.4|370.4|372.5|370.5|372.51|370.51|372.39|370.39|13
1720878200000|2024-07-13 13:43:20|372.49|370.49|372.52|370.52|372.53|370.53|372.47|370.47|24
1720878210000|2024-07-13 13:43:30|372.53|370.53|372.58|370.58|372.58|370.58|372.52|370.52|14
1720878220000|2024-07-13 13:43:40|372.57|370.57|372.63|370.63|372.63|370.63|372.57|370.57|15
1720878230000|2024-07-13 13:43:50|372.62|370.62|372.61|370.61|372.65|370.65|372.6|370.6|13
1720878240000|2024-07-13 13:44:00|372.63|370.63|372.57|370.57|372.63|370.63|372.57|370.57|8
1720878250000|2024-07-13 13:44:10|372.58|370.58|372.58|370.58|372.59|370.59|372.58|370.58|7
1720878260000|2024-07-13 13:44:20|372.59|370.59|372.65|370.65|372.65|370.65|372.58|370.58|7
1720878270000|2024-07-13 13:44:30|372.68|370.68|372.68|370.68|372.68|370.68|372.68|370.68|1
1720878280000|2024-07-13 13:44:40|372.69|370.69|372.71|370.71|372.77|370.77|372.68|370.68|13
1720878290000|2024-07-13 13:44:50|372.7|370.7|372.61|370.61|372.71|370.71|372.61|370.61|14
1720878300000|2024-07-13 13:45:00|372.62|370.62|372.59|370.59|372.63|370.63|372.55|370.55|17
1720878310000|2024-07-13 13:45:10|372.6|370.6|372.59|370.59|372.61|370.61|372.59|370.59|12
1720878320000|2024-07-13 13:45:20|372.6|370.6|372.63|370.63|372.66|370.66|372.58|370.58|11
1720878330000|2024-07-13 13:45:30|372.68|370.68|372.84|370.84|372.86|370.86|372.68|370.68|17
1720878340000|2024-07-13 13:45:40|372.83|370.83|372.96|370.96|372.96|370.96|372.83|370.83|10
1720878350000|2024-07-13 13:45:50|372.99|370.99|372.9|370.9|373.03|371.03|372.9|370.9|13
1720878360000|2024-07-13 13:46:00|372.87|370.87|372.95|370.95|372.98|370.98|372.87|370.87|17
1720878370000|2024-07-13 13:46:10|372.91|370.91|373.01|371.01|373.01|371.01|372.88|370.88|19
1720878380000|2024-07-13 13:46:20|373.02|371.02|372.77|370.77|373.03|371.03|372.77|370.77|22
1720878390000|2024-07-13 13:46:30|372.78|370.78|373.1|371.1|373.18|371.18|372.78|370.78|16
1720878400000|2024-07-13 13:46:40|373.14|371.14|373.17|371.17|373.23|371.23|373.12|371.12|17
1720878410000|2024-07-13 13:46:50|373.16|371.16|373.15|371.15|373.19|371.19|373.14|371.14|12
1720878420000|2024-07-13 13:47:00|373.14|371.14|373.13|371.13|373.29|371.29|373.11|371.11|22
1720878430000|2024-07-13 13:47:10|373.15|371.15|373.16|371.16|373.16|371.16|373.14|371.14|10
1720878440000|2024-07-13 13:47:20|373.17|371.17|373.25|371.25|373.25|371.25|373.16|371.16|16
1720878450000|2024-07-13 13:47:30|373.26|371.26|373.19|371.19|373.26|371.26|373.17|371.17|10
1720878460000|2024-07-13 13:47:40|373.2|371.2|373.21|371.21|373.22|371.22|373.19|371.19|6
1720878470000|2024-07-13 13:47:50|373.25|371.25|373.25|371.25|373.25|371.25|373.25|371.25|1
1720878480000|2024-07-13 13:48:00|373.21|371.21|373.11|371.11|373.21|371.21|373.01|371.01|15
1720878490000|2024-07-13 13:48:10|373.13|371.13|373.07|371.07|373.14|371.14|373.05|371.05|13
1720878500000|2024-07-13 13:48:20|373.04|371.04|373.03|371.03|373.04|371.04|373.01|371.01|5
1720878510000|2024-07-13 13:48:30|373.04|371.04|373.05|371.05|373.06|371.06|373.01|371.01|9
1720878520000|2024-07-13 13:48:40|373.04|371.04|373.05|371.05|373.05|371.05|373.04|371.04|2
1720878530000|2024-07-13 13:48:50|373.04|371.04|373.15|371.15|373.16|371.16|373.04|371.04|15
1720878540000|2024-07-13 13:49:00|373.14|371.14|373.13|371.13|373.15|371.15|373.12|371.12|7
1720878550000|2024-07-13 13:49:10|373.14|371.14|373.21|371.21|373.23|371.23|373.14|371.14|13
1720878560000|2024-07-13 13:49:20|373.25|371.25|373.32|371.32|373.32|371.32|373.25|371.25|9
1720878570000|2024-07-13 13:49:30|373.34|371.34|373.4|371.4|373.4|371.4|373.33|371.33|7
1720878580000|2024-07-13 13:49:40|373.39|371.39|373.45|371.45|373.47|371.47|373.39|371.39|6
1720878590000|2024-07-13 13:49:50|373.42|371.42|373.41|371.41|373.42|371.42|373.38|371.38|13
1720878600000|2024-07-13 13:50:00|373.4|371.4|373.42|371.42|373.42|371.42|373.38|371.38|8
1720878610000|2024-07-13 13:50:10|373.43|371.43|373.45|371.45|373.45|371.45|373.42|371.42|7
1720878620000|2024-07-13 13:50:20|373.48|371.48|373.42|371.42|373.48|371.48|373.41|371.41|11
1720878630000|2024-07-13 13:50:30|373.44|371.44|373.44|371.44|373.46|371.46|373.43|371.43|10
1720878640000|2024-07-13 13:50:40|373.43|371.43|373.43|371.43|373.43|371.43|373.43|371.43|1
1720878650000|2024-07-13 13:50:50|373.49|371.49|373.42|371.42|373.49|371.49|373.42|371.42|6
1720878660000|2024-07-13 13:51:00|373.41|371.41|373.55|371.55|373.56|371.56|373.38|371.38|17
1720878670000|2024-07-13 13:51:10|373.56|371.56|373.57|371.57|373.58|371.58|373.55|371.55|14
1720878680000|2024-07-13 13:51:20|373.58|371.58|373.78|371.78|373.78|371.78|373.54|371.54|20
1720878690000|2024-07-13 13:51:30|373.77|371.77|373.78|371.78|373.78|371.78|373.76|371.76|4
1720878700000|2024-07-13 13:51:40|373.76|371.76|373.7|371.7|373.76|371.76|373.68|371.68|7
1720878710000|2024-07-13 13:51:50|373.75|371.75|373.72|371.72|373.8|371.8|373.7|371.7|18
1720878720000|2024-07-13 13:52:00|373.73|371.73|373.65|371.65|373.73|371.73|373.65|371.65|11
1720878730000|2024-07-13 13:52:10|373.67|371.67|373.65|371.65|373.71|371.71|373.64|371.64|10
1720878740000|2024-07-13 13:52:20|373.64|371.64|373.64|371.64|373.65|371.65|373.64|371.64|3
1720878750000|2024-07-13 13:52:30|373.65|371.65|373.59|371.59|373.65|371.65|373.48|371.48|19
1720878760000|2024-07-13 13:52:40|373.6|371.6|373.56|371.56|373.6|371.6|373.56|371.56|4
1720878770000|2024-07-13 13:52:50|373.57|371.57|373.61|371.61|373.63|371.63|373.56|371.56|6
1720878780000|2024-07-13 13:53:00|373.59|371.59|373.5|371.5|373.62|371.62|373.5|371.5|12
1720878790000|2024-07-13 13:53:10|373.49|371.49|373.35|371.35|373.5|371.5|373.34|371.34|22
1720878800000|2024-07-13 13:53:20|373.34|371.34|373.35|371.35|373.36|371.36|373.3|371.3|16
1720878810000|2024-07-13 13:53:30|373.33|371.33|373.3|371.3|373.34|371.34|373.3|371.3|4
1720878820000|2024-07-13 13:53:40|373.31|371.31|373.38|371.38|373.42|371.42|373.29|371.29|9
1720878830000|2024-07-13 13:53:50|373.37|371.37|373.42|371.42|373.42|371.42|373.36|371.36|7
1720878840000|2024-07-13 13:54:00|373.4|371.4|373.38|371.38|373.43|371.43|373.38|371.38|11
1720878850000|2024-07-13 13:54:10|373.39|371.39|373.47|371.47|373.47|371.47|373.35|371.35|7
1720878860000|2024-07-13 13:54:20|373.48|371.48|373.47|371.47|373.48|371.48|373.47|371.47|4
1720878870000|2024-07-13 13:54:30|373.48|371.48|373.64|371.64|373.64|371.64|373.44|371.44|12
1720878880000|2024-07-13 13:54:40|373.63|371.63|373.52|371.52|373.63|371.63|373.51|371.51|7
1720878890000|2024-07-13 13:54:50|373.5|371.5|373.41|371.41|373.5|371.5|373.38|371.38|13
1720878900000|2024-07-13 13:55:00|373.42|371.42|373.44|371.44|373.48|371.48|373.42|371.42|14
1720878910000|2024-07-13 13:55:10|373.45|371.45|373.43|371.43|373.45|371.45|373.43|371.43|13
1720878920000|2024-07-13 13:55:20|373.42|371.42|373.29|371.29|373.42|371.42|373.29|371.29|11
1720878930000|2024-07-13 13:55:30|373.25|371.25|373.32|371.32|373.32|371.32|373.23|371.23|12
1720878940000|2024-07-13 13:55:40|373.3|371.3|373.3|371.3|373.3|371.3|373.3|371.3|1
1720878950000|2024-07-13 13:55:50|373.28|371.28|373.25|371.25|373.28|371.28|373.23|371.23|14
1720878960000|2024-07-13 13:56:00|373.26|371.26|373.27|371.27|373.31|371.31|373.26|371.26|11
1720878970000|2024-07-13 13:56:10|373.28|371.28|373.24|371.24|373.28|371.28|373.23|371.23|7
1720878980000|2024-07-13 13:56:20|373.23|371.23|373.2|371.2|373.23|371.23|373.2|371.2|3
1720878990000|2024-07-13 13:56:30|373.12|371.12|373.12|371.12|373.12|371.12|373.12|371.12|1
1720879000000|2024-07-13 13:56:40|373.13|371.13|373.15|371.15|373.18|371.18|373.13|371.13|12
1720879010000|2024-07-13 13:56:50|373.13|371.13|373.16|371.16|373.16|371.16|373.13|371.13|7
1720879020000|2024-07-13 13:57:00|373.15|371.15|373.11|371.11|373.15|371.15|373.11|371.11|11
1720879030000|2024-07-13 13:57:10|373.08|371.08|373.13|371.13|373.14|371.14|373.06|371.06|22
1720879040000|2024-07-13 13:57:20|373.12|371.12|373.11|371.11|373.12|371.12|373.11|371.11|8
1720879050000|2024-07-13 13:57:30|373.09|371.09|373.14|371.14|373.15|371.15|373.07|371.07|11
1720879060000|2024-07-13 13:57:40|373.12|371.12|373.11|371.11|373.13|371.13|373.1|371.1|12
1720879070000|2024-07-13 13:57:50|373.08|371.08|372.98|370.98|373.09|371.09|372.98|370.98|13
1720879080000|2024-07-13 13:58:00|373|371|373.01|371.01|373.01|371.01|372.95|370.95|14
1720879090000|2024-07-13 13:58:10|373|371|372.96|370.96|373.01|371.01|372.96|370.96|10
1720879100000|2024-07-13 13:58:20|372.99|370.99|373|371|373.01|371.01|372.94|370.94|9
1720879110000|2024-07-13 13:58:30|372.99|370.99|372.98|370.98|373|371|372.96|370.96|7
1720879120000|2024-07-13 13:58:40|372.99|370.99|372.96|370.96|373.02|371.02|372.93|370.93|10
1720879130000|2024-07-13 13:58:50|372.97|370.97|373.04|371.04|373.1|371.1|372.97|370.97|12
1720879140000|2024-07-13 13:59:00|373.05|371.05|373.11|371.11|373.11|371.11|373.05|371.05|13
1720879150000|2024-07-13 13:59:10|373.13|371.13|373.2|371.2|373.22|371.22|373.12|371.12|9
1720879160000|2024-07-13 13:59:20|373.16|371.16|373.02|371.02|373.16|371.16|373.02|371.02|8
1720879170000|2024-07-13 13:59:30|373.01|371.01|373.1|371.1|373.12|371.12|373.01|371.01|10
1720879180000|2024-07-13 13:59:40|373.06|371.06|373.14|371.14|373.15|371.15|373.03|371.03|11
1720879190000|2024-07-13 13:59:50|373.13|371.13|373.06|371.06|373.13|371.13|373.05|371.05|16
1720879200000|2024-07-13 14:00:00|373.05|371.05|373.12|371.12|373.14|371.14|372.98|370.98|19
1720879210000|2024-07-13 14:00:10|373.13|371.13|373.12|371.12|373.14|371.14|373.09|371.09|11
1720879220000|2024-07-13 14:00:20|373.13|371.13|373.19|371.19|373.19|371.19|373.13|371.13|15
1720879230000|2024-07-13 14:00:30|373.2|371.2|373.13|371.13|373.25|371.25|373.13|371.13|19
1720879240000|2024-07-13 14:00:40|373.12|371.12|372.9|370.9|373.12|371.12|372.83|370.83|20
1720879250000|2024-07-13 14:00:50|372.89|370.89|372.86|370.86|372.9|370.9|372.78|370.78|16
1720879260000|2024-07-13 14:01:00|372.81|370.81|372.8|370.8|372.87|370.87|372.79|370.79|12
1720879270000|2024-07-13 14:01:10|372.79|370.79|372.7|370.7|372.81|370.81|372.65|370.65|17
1720879280000|2024-07-13 14:01:20|372.69|370.69|372.51|370.51|372.69|370.69|372.51|370.51|19
1720879290000|2024-07-13 14:01:30|372.5|370.5|372.39|370.39|372.5|370.5|372.39|370.39|10
1720879300000|2024-07-13 14:01:40|372.37|370.37|372.29|370.29|372.37|370.37|372.28|370.28|14
1720879310000|2024-07-13 14:01:50|372.28|370.28|372.2|370.2|372.28|370.28|372.2|370.2|17
1720879320000|2024-07-13 14:02:00|372.21|370.21|372.24|370.24|372.26|370.26|372.12|370.12|17
1720879330000|2024-07-13 14:02:10|372.23|370.23|372.24|370.24|372.28|370.28|372.2|370.2|19
1720879340000|2024-07-13 14:02:20|372.25|370.25|372.14|370.14|372.27|370.27|372.11|370.11|28
1720879350000|2024-07-13 14:02:30|372.13|370.13|372.03|370.03|372.13|370.13|371.98|369.98|25
1720879360000|2024-07-13 14:02:40|372.04|370.04|372.17|370.17|372.17|370.17|372.02|370.02|22
1720879370000|2024-07-13 14:02:50|372.16|370.16|372.08|370.08|372.17|370.17|372.08|370.08|21
1720879380000|2024-07-13 14:03:00|372.09|370.09|372.24|370.24|372.24|370.24|372.09|370.09|14
1720879390000|2024-07-13 14:03:10|372.26|370.26|372.3|370.3|372.33|370.33|372.26|370.26|20
1720879400000|2024-07-13 14:03:20|372.29|370.29|372.39|370.39|372.4|370.4|372.29|370.29|10
1720879410000|2024-07-13 14:03:30|372.36|370.36|372.33|370.33|372.36|370.36|372.32|370.32|4
1720879420000|2024-07-13 14:03:40|372.29|370.29|372.48|370.48|372.48|370.48|372.29|370.29|10
1720879430000|2024-07-13 14:03:50|372.49|370.49|372.31|370.31|372.49|370.49|372.31|370.31|24
1720879440000|2024-07-13 14:04:00|372.3|370.3|372.5|370.5|372.5|370.5|372.3|370.3|16
1720879450000|2024-07-13 14:04:10|372.49|370.49|372.51|370.51|372.59|370.59|372.48|370.48|17
1720879460000|2024-07-13 14:04:20|372.52|370.52|372.48|370.48|372.53|370.53|372.47|370.47|19
1720879470000|2024-07-13 14:04:30|372.47|370.47|372.42|370.42|372.47|370.47|372.34|370.34|18
1720879480000|2024-07-13 14:04:40|372.41|370.41|372.31|370.31|372.41|370.41|372.31|370.31|12
1720879490000|2024-07-13 14:04:50|372.33|370.33|372.26|370.26|372.36|370.36|372.19|370.19|15
1720879500000|2024-07-13 14:05:00|372.29|370.29|372.26|370.26|372.3|370.3|372.22|370.22|22
1720879510000|2024-07-13 14:05:10|372.27|370.27|372.36|370.36|372.38|370.38|372.27|370.27|12
1720879520000|2024-07-13 14:05:20|372.4|370.4|372.46|370.46|372.48|370.48|372.35|370.35|13
1720879530000|2024-07-13 14:05:30|372.48|370.48|372.6|370.6|372.61|370.61|372.46|370.46|11
1720879540000|2024-07-13 14:05:40|372.61|370.61|372.7|370.7|372.71|370.71|372.61|370.61|7
1720879550000|2024-07-13 14:05:50|372.68|370.68|372.58|370.58|372.68|370.68|372.58|370.58|11
1720879560000|2024-07-13 14:06:00|372.5|370.5|372.41|370.41|372.52|370.52|372.41|370.41|11
1720879570000|2024-07-13 14:06:10|372.39|370.39|372.2|370.2|372.39|370.39|372.17|370.17|16
1720879580000|2024-07-13 14:06:20|372.24|370.24|372.17|370.17|372.25|370.25|372.16|370.16|12
1720879590000|2024-07-13 14:06:30|372.18|370.18|372.19|370.19|372.22|370.22|372.18|370.18|16
1720879600000|2024-07-13 14:06:40|372.18|370.18|372.11|370.11|372.18|370.18|372.07|370.07|9
1720879610000|2024-07-13 14:06:50|372.13|370.13|372.09|370.09|372.16|370.16|372.08|370.08|18
1720879620000|2024-07-13 14:07:00|372.08|370.08|371.94|369.94|372.08|370.08|371.94|369.94|14
1720879630000|2024-07-13 14:07:10|371.95|369.95|371.97|369.97|371.99|369.99|371.95|369.95|9
1720879640000|2024-07-13 14:07:20|371.89|369.89|371.9|369.9|371.91|369.91|371.84|369.84|9
1720879650000|2024-07-13 14:07:30|371.88|369.88|371.83|369.83|371.98|369.98|371.83|369.83|12
1720879660000|2024-07-13 14:07:40|371.82|369.82|371.82|369.82|371.82|369.82|371.8|369.8|8
1720879670000|2024-07-13 14:07:50|371.79|369.79|371.81|369.81|371.81|369.81|371.79|369.79|9
1720879680000|2024-07-13 14:08:00|371.82|369.82|371.94|369.94|371.94|369.94|371.72|369.72|16
1720879690000|2024-07-13 14:08:10|371.95|369.95|371.95|369.95|371.95|369.95|371.94|369.94|5
1720879700000|2024-07-13 14:08:20|371.94|369.94|371.99|369.99|372|370|371.88|369.88|15
1720879710000|2024-07-13 14:08:30|371.98|369.98|371.96|369.96|371.99|369.99|371.9|369.9|14
1720879720000|2024-07-13 14:08:40|371.97|369.97|371.5|369.5|371.97|369.97|371.44|369.44|22
1720879730000|2024-07-13 14:08:50|371.49|369.49|371.48|369.48|371.6|369.6|371.39|369.39|21
1720879740000|2024-07-13 14:09:00|371.49|369.49|371.51|369.51|371.55|369.55|371.48|369.48|14
1720879750000|2024-07-13 14:09:10|371.49|369.49|371.49|369.49|371.52|369.52|371.4|369.4|16
1720879760000|2024-07-13 14:09:20|371.51|369.51|371.49|369.49|371.52|369.52|371.46|369.46|15
1720879770000|2024-07-13 14:09:30|371.48|369.48|371.65|369.65|371.65|369.65|371.42|369.42|14
1720879780000|2024-07-13 14:09:40|371.63|369.63|371.54|369.54|371.63|369.63|371.51|369.51|23
1720879790000|2024-07-13 14:09:50|371.56|369.56|371.57|369.57|371.61|369.61|371.53|369.53|14
1720879800000|2024-07-13 14:10:00|371.58|369.58|371.78|369.78|371.87|369.87|371.53|369.53|24
1720879810000|2024-07-13 14:10:10|371.77|369.77|371.72|369.72|371.77|369.77|371.69|369.69|11
1720879820000|2024-07-13 14:10:20|371.73|369.73|371.77|369.77|371.8|369.8|371.73|369.73|21
1720879830000|2024-07-13 14:10:30|371.78|369.78|371.87|369.87|371.9|369.9|371.77|369.77|14
1720879840000|2024-07-13 14:10:40|371.88|369.88|371.79|369.79|371.88|369.88|371.74|369.74|14
1720879850000|2024-07-13 14:10:50|371.77|369.77|371.74|369.74|371.77|369.77|371.73|369.73|14
1720879860000|2024-07-13 14:11:00|371.75|369.75|371.73|369.73|371.75|369.75|371.72|369.72|6
1720879870000|2024-07-13 14:11:10|371.72|369.72|371.53|369.53|371.72|369.72|371.5|369.5|13
1720879880000|2024-07-13 14:11:20|371.54|369.54|371.56|369.56|371.57|369.57|371.52|369.52|16
1720879890000|2024-07-13 14:11:30|371.55|369.55|371.6|369.6|371.61|369.61|371.55|369.55|9
1720879900000|2024-07-13 14:11:40|371.61|369.61|371.59|369.59|371.61|369.61|371.56|369.56|10
1720879910000|2024-07-13 14:11:50|371.58|369.58|371.52|369.52|371.58|369.58|371.51|369.51|15
1720879920000|2024-07-13 14:12:00|371.53|369.53|371.5|369.5|371.54|369.54|371.48|369.48|12
1720879930000|2024-07-13 14:12:10|371.53|369.53|371.52|369.52|371.55|369.55|371.5|369.5|12
1720879940000|2024-07-13 14:12:20|371.51|369.51|371.46|369.46|371.51|369.51|371.45|369.45|16
1720879950000|2024-07-13 14:12:30|371.45|369.45|371.4|369.4|371.45|369.45|371.4|369.4|16
1720879960000|2024-07-13 14:12:40|371.38|369.38|371.4|369.4|371.4|369.4|371.31|369.31|8
1720879970000|2024-07-13 14:12:50|371.37|369.37|371.34|369.34|371.38|369.38|371.33|369.33|11
1720879980000|2024-07-13 14:13:00|371.32|369.32|371.41|369.41|371.41|369.41|371.31|369.31|10
1720879990000|2024-07-13 14:13:10|371.39|369.39|371.41|369.41|371.41|369.41|371.34|369.34|16
1720880000000|2024-07-13 14:13:20|371.4|369.4|371.45|369.45|371.47|369.47|371.4|369.4|10
1720880010000|2024-07-13 14:13:30|371.46|369.46|371.46|369.46|371.46|369.46|371.45|369.45|5
1720880020000|2024-07-13 14:13:40|371.45|369.45|371.42|369.42|371.45|369.45|371.4|369.4|17
1720880030000|2024-07-13 14:13:50|371.41|369.41|371.44|369.44|371.46|369.46|371.41|369.41|18
1720880040000|2024-07-13 14:14:00|371.45|369.45|371.39|369.39|371.47|369.47|371.39|369.39|9
1720880050000|2024-07-13 14:14:10|371.4|369.4|371.36|369.36|371.4|369.4|371.31|369.31|12
1720880060000|2024-07-13 14:14:20|371.35|369.35|371.34|369.34|371.37|369.37|371.33|369.33|13
1720880070000|2024-07-13 14:14:30|371.35|369.35|371.38|369.38|371.39|369.39|371.34|369.34|13
1720880080000|2024-07-13 14:14:40|371.37|369.37|371.35|369.35|371.38|369.38|371.34|369.34|12
1720880090000|2024-07-13 14:14:50|371.34|369.34|371.34|369.34|371.34|369.34|371.3|369.3|14
1720880100000|2024-07-13 14:15:00|371.33|369.33|371.36|369.36|371.36|369.36|371.31|369.31|6
1720880110000|2024-07-13 14:15:10|371.33|369.33|371.44|369.44|371.44|369.44|371.33|369.33|8
1720880120000|2024-07-13 14:15:20|371.41|369.41|371.43|369.43|371.44|369.44|371.34|369.34|13
1720880130000|2024-07-13 14:15:30|371.44|369.44|371.41|369.41|371.45|369.45|371.41|369.41|7
1720880140000|2024-07-13 14:15:40|371.42|369.42|371.39|369.39|371.43|369.43|371.39|369.39|6
1720880150000|2024-07-13 14:15:50|371.4|369.4|371.3|369.3|371.4|369.4|371.29|369.29|6
1720880160000|2024-07-13 14:16:00|371.31|369.31|371.22|369.22|371.35|369.35|371.22|369.22|10
1720880170000|2024-07-13 14:16:10|371.21|369.21|371.17|369.17|371.27|369.27|371.08|369.08|16
1720880180000|2024-07-13 14:16:20|371.18|369.18|371.26|369.26|371.26|369.26|371.08|369.08|22
1720880190000|2024-07-13 14:16:30|371.23|369.23|371.18|369.18|371.26|369.26|371.18|369.18|18
1720880200000|2024-07-13 14:16:40|371.17|369.17|371.2|369.2|371.2|369.2|371.11|369.11|12
1720880210000|2024-07-13 14:16:50|371.26|369.26|371.2|369.2|371.26|369.26|371.19|369.19|7
1720880220000|2024-07-13 14:17:00|371.19|369.19|371.15|369.15|371.19|369.19|371.07|369.07|14
1720880230000|2024-07-13 14:17:10|371.14|369.14|371.15|369.15|371.15|369.15|370.97|368.97|15
1720880240000|2024-07-13 14:17:20|371.18|369.18|371.56|369.56|371.57|369.57|371.18|369.18|15
1720880250000|2024-07-13 14:17:30|371.57|369.57|371.71|369.71|371.73|369.73|371.53|369.53|17
1720880260000|2024-07-13 14:17:40|371.72|369.72|371.74|369.74|371.75|369.75|371.7|369.7|8
1720880270000|2024-07-13 14:17:50|371.75|369.75|371.91|369.91|371.91|369.91|371.75|369.75|13
1720880280000|2024-07-13 14:18:00|371.93|369.93|371.97|369.97|372.04|370.04|371.9|369.9|19
1720880290000|2024-07-13 14:18:10|372|370|371.99|369.99|372.05|370.05|371.97|369.97|18
1720880300000|2024-07-13 14:18:20|372.01|370.01|372.25|370.25|372.27|370.27|372.01|370.01|18
1720880310000|2024-07-13 14:18:30|372.24|370.24|372.24|370.24|372.25|370.25|372.19|370.19|16
1720880320000|2024-07-13 14:18:40|372.22|370.22|372.29|370.29|372.3|370.3|372.22|370.22|7
1720880330000|2024-07-13 14:18:50|372.26|370.26|372.26|370.26|372.28|370.28|372.26|370.26|5
1720880340000|2024-07-13 14:19:00|372.27|370.27|372.36|370.36|372.36|370.36|372.27|370.27|13
1720880350000|2024-07-13 14:19:10|372.35|370.35|372.42|370.42|372.45|370.45|372.33|370.33|15
1720880360000|2024-07-13 14:19:20|372.43|370.43|372.49|370.49|372.49|370.49|372.42|370.42|13
1720880370000|2024-07-13 14:19:30|372.47|370.47|372.32|370.32|372.54|370.54|372.32|370.32|16
1720880380000|2024-07-13 14:19:40|372.31|370.31|372.3|370.3|372.32|370.32|372.29|370.29|8
1720880390000|2024-07-13 14:19:50|372.29|370.29|372.3|370.3|372.3|370.3|372.28|370.28|4
1720880400000|2024-07-13 14:20:00|372.29|370.29|372.06|370.06|372.29|370.29|372.04|370.04|14
1720880410000|2024-07-13 14:20:10|372.02|370.02|372.02|370.02|372.08|370.08|371.98|369.98|15
1720880420000|2024-07-13 14:20:20|372.03|370.03|372.05|370.05|372.05|370.05|372|370|10
1720880430000|2024-07-13 14:20:30|372.04|370.04|372.04|370.04|372.06|370.06|372.02|370.02|10
1720880440000|2024-07-13 14:20:40|372.05|370.05|372.04|370.04|372.05|370.05|372|370|15
1720880450000|2024-07-13 14:20:50|372.03|370.03|371.99|369.99|372.03|370.03|371.99|369.99|6
1720880460000|2024-07-13 14:21:00|372|370|371.94|369.94|372.05|370.05|371.91|369.91|11
1720880470000|2024-07-13 14:21:10|371.93|369.93|371.95|369.95|371.97|369.97|371.92|369.92|18
1720880480000|2024-07-13 14:21:20|371.94|369.94|372.01|370.01|372.01|370.01|371.91|369.91|13
1720880490000|2024-07-13 14:21:30|372.02|370.02|372.06|370.06|372.06|370.06|371.96|369.96|11
1720880500000|2024-07-13 14:21:40|372.01|370.01|372.03|370.03|372.03|370.03|371.99|369.99|12
1720880510000|2024-07-13 14:21:50|371.99|369.99|371.99|369.99|372.06|370.06|371.98|369.98|11
1720880520000|2024-07-13 14:22:00|371.98|369.98|372.05|370.05|372.06|370.06|371.97|369.97|13
1720880530000|2024-07-13 14:22:10|372.04|370.04|372.02|370.02|372.06|370.06|371.99|369.99|16
1720880540000|2024-07-13 14:22:20|372.07|370.07|372.06|370.06|372.07|370.07|372|370|17
1720880550000|2024-07-13 14:22:30|372.07|370.07|372.19|370.19|372.19|370.19|372.07|370.07|14
1720880560000|2024-07-13 14:22:40|372.15|370.15|372.09|370.09|372.15|370.15|372.09|370.09|10
1720880570000|2024-07-13 14:22:50|372.08|370.08|372.12|370.12|372.16|370.16|372.08|370.08|14
1720880580000|2024-07-13 14:23:00|372.1|370.1|372.14|370.14|372.14|370.14|372|370|15
1720880590000|2024-07-13 14:23:10|372.13|370.13|372.02|370.02|372.13|370.13|371.99|369.99|14
1720880600000|2024-07-13 14:23:20|372.01|370.01|372|370|372.04|370.04|371.98|369.98|18
1720880610000|2024-07-13 14:23:30|372.01|370.01|371.99|369.99|372.03|370.03|371.97|369.97|13
1720880620000|2024-07-13 14:23:40|371.97|369.97|371.92|369.92|371.99|369.99|371.87|369.87|17
1720880630000|2024-07-13 14:23:50|371.91|369.91|371.94|369.94|371.95|369.95|371.89|369.89|12
1720880640000|2024-07-13 14:24:00|371.95|369.95|371.93|369.93|371.98|369.98|371.93|369.93|22
1720880650000|2024-07-13 14:24:10|371.94|369.94|371.94|369.94|371.96|369.96|371.88|369.88|17
1720880660000|2024-07-13 14:24:20|371.92|369.92|371.92|369.92|371.94|369.94|371.92|369.92|11
1720880670000|2024-07-13 14:24:30|371.9|369.9|371.97|369.97|371.98|369.98|371.89|369.89|13
1720880680000|2024-07-13 14:24:40|371.96|369.96|371.92|369.92|371.96|369.96|371.91|369.91|12
1720880690000|2024-07-13 14:24:50|371.93|369.93|371.88|369.88|371.97|369.97|371.88|369.88|8
1720880700000|2024-07-13 14:25:00|371.87|369.87|371.78|369.78|371.88|369.88|371.76|369.76|12
1720880710000|2024-07-13 14:25:10|371.77|369.77|371.7|369.7|371.77|369.77|371.67|369.67|16
1720880720000|2024-07-13 14:25:20|371.67|369.67|371.47|369.47|371.67|369.67|371.46|369.46|11
1720880730000|2024-07-13 14:25:30|371.48|369.48|371.48|369.48|371.5|369.5|371.47|369.47|10
1720880740000|2024-07-13 14:25:40|371.47|369.47|371.44|369.44|371.47|369.47|371.39|369.39|13
1720880750000|2024-07-13 14:25:50|371.43|369.43|371.4|369.4|371.45|369.45|371.4|369.4|11
1720880760000|2024-07-13 14:26:00|371.39|369.39|371.44|369.44|371.45|369.45|371.37|369.37|6
1720880770000|2024-07-13 14:26:10|371.38|369.38|371.08|369.08|371.38|369.38|371.06|369.06|21
1720880780000|2024-07-13 14:26:20|371.09|369.09|371.07|369.07|371.1|369.1|371.06|369.06|14
1720880790000|2024-07-13 14:26:30|371.08|369.08|371.02|369.02|371.09|369.09|371|369|11
1720880800000|2024-07-13 14:26:40|371.01|369.01|370.99|368.99|371.03|369.03|370.98|368.98|13
1720880810000|2024-07-13 14:26:50|371.01|369.01|370.99|368.99|371.01|369.01|370.98|368.98|7
1720880820000|2024-07-13 14:27:00|371.03|369.03|371.16|369.16|371.18|369.18|371.03|369.03|21
1720880830000|2024-07-13 14:27:10|371.14|369.14|371|369|371.15|369.15|371|369|19
1720880840000|2024-07-13 14:27:20|371.01|369.01|371.04|369.04|371.05|369.05|370.98|368.98|19
1720880850000|2024-07-13 14:27:30|371.03|369.03|371.01|369.01|371.04|369.04|371.01|369.01|5
1720880860000|2024-07-13 14:27:40|371.02|369.02|371.03|369.03|371.05|369.05|371.01|369.01|19
1720880870000|2024-07-13 14:27:50|371.04|369.04|371.04|369.04|371.05|369.05|371.01|369.01|11
1720880880000|2024-07-13 14:28:00|371.05|369.05|371.03|369.03|371.09|369.09|371.03|369.03|10
1720880890000|2024-07-13 14:28:10|371.04|369.04|371.03|369.03|371.06|369.06|371.01|369.01|18
1720880900000|2024-07-13 14:28:20|371.04|369.04|371.06|369.06|371.06|369.06|371.03|369.03|14
1720880910000|2024-07-13 14:28:30|371.05|369.05|371.06|369.06|371.08|369.08|371.05|369.05|6
1720880920000|2024-07-13 14:28:40|371.05|369.05|371.06|369.06|371.07|369.07|371.02|369.02|13
1720880930000|2024-07-13 14:28:50|371.05|369.05|371.14|369.14|371.14|369.14|371.05|369.05|8
1720880940000|2024-07-13 14:29:00|371.13|369.13|371.18|369.18|371.18|369.18|371.13|369.13|14
1720880950000|2024-07-13 14:29:10|371.19|369.19|371.17|369.17|371.19|369.19|371.15|369.15|10
1720880960000|2024-07-13 14:29:20|371.16|369.16|370.98|368.98|371.17|369.17|370.97|368.97|10
1720880970000|2024-07-13 14:29:30|370.97|368.97|370.98|368.98|371|369|370.97|368.97|10
1720880980000|2024-07-13 14:29:40|370.99|368.99|370.96|368.96|370.99|368.99|370.96|368.96|8
1720880990000|2024-07-13 14:29:50|370.97|368.97|370.9|368.9|370.97|368.97|370.9|368.9|12
1720881000000|2024-07-13 14:30:00|370.94|368.94|370.94|368.94|370.98|368.98|370.9|368.9|16
1720881010000|2024-07-13 14:30:10|370.95|368.95|370.92|368.92|370.95|368.95|370.9|368.9|9
1720881020000|2024-07-13 14:30:20|370.93|368.93|370.92|368.92|371.03|369.03|370.92|368.92|16
1720881030000|2024-07-13 14:30:30|370.93|368.93|370.98|368.98|370.99|368.99|370.91|368.91|14
1720881040000|2024-07-13 14:30:40|370.97|368.97|370.98|368.98|370.98|368.98|370.93|368.93|10
1720881050000|2024-07-13 14:30:50|370.99|368.99|371.21|369.21|371.21|369.21|370.99|368.99|16
1720881060000|2024-07-13 14:31:00|371.19|369.19|371.31|369.31|371.38|369.38|371.18|369.18|21
1720881070000|2024-07-13 14:31:10|371.32|369.32|371.28|369.28|371.32|369.32|371.2|369.2|15
1720881080000|2024-07-13 14:31:20|371.27|369.27|371.33|369.33|371.38|369.38|371.27|369.27|19
1720881090000|2024-07-13 14:31:30|371.32|369.32|371.31|369.31|371.37|369.37|371.29|369.29|8
1720881100000|2024-07-13 14:31:40|371.34|369.34|371.33|369.33|371.37|369.37|371.31|369.31|13
1720881110000|2024-07-13 14:31:50|371.38|369.38|371.37|369.37|371.39|369.39|371.31|369.31|11
1720881120000|2024-07-13 14:32:00|371.31|369.31|371.37|369.37|371.37|369.37|371.31|369.31|13
1720881130000|2024-07-13 14:32:10|371.36|369.36|371.36|369.36|371.38|369.38|371.35|369.35|15
1720881140000|2024-07-13 14:32:20|371.35|369.35|371.45|369.45|371.46|369.46|371.34|369.34|13
1720881150000|2024-07-13 14:32:30|371.44|369.44|371.46|369.46|371.48|369.48|371.44|369.44|5
1720881160000|2024-07-13 14:32:40|371.48|369.48|371.45|369.45|371.53|369.53|371.45|369.45|8
1720881170000|2024-07-13 14:32:50|371.44|369.44|371.44|369.44|371.44|369.44|371.39|369.39|18
1720881180000|2024-07-13 14:33:00|371.43|369.43|371.44|369.44|371.46|369.46|371.43|369.43|10
1720881190000|2024-07-13 14:33:10|371.42|369.42|371.44|369.44|371.56|369.56|371.41|369.41|12
1720881200000|2024-07-13 14:33:20|371.43|369.43|371.67|369.67|371.67|369.67|371.42|369.42|23
1720881210000|2024-07-13 14:33:30|371.69|369.69|371.85|369.85|371.86|369.86|371.69|369.69|11
1720881220000|2024-07-13 14:33:40|371.83|369.83|371.92|369.92|371.93|369.93|371.81|369.81|23
1720881230000|2024-07-13 14:33:50|371.94|369.94|371.84|369.84|371.94|369.94|371.84|369.84|10
1720881240000|2024-07-13 14:34:00|371.82|369.82|371.87|369.87|371.88|369.88|371.79|369.79|9
1720881250000|2024-07-13 14:34:10|371.88|369.88|371.83|369.83|371.88|369.88|371.82|369.82|15
1720881260000|2024-07-13 14:34:20|371.82|369.82|371.71|369.71|371.87|369.87|371.71|369.71|8
1720881270000|2024-07-13 14:34:30|371.76|369.76|371.76|369.76|371.76|369.76|371.71|369.71|5
1720881280000|2024-07-13 14:34:40|371.73|369.73|371.62|369.62|371.73|369.73|371.62|369.62|9
1720881290000|2024-07-13 14:34:50|371.63|369.63|371.66|369.66|371.71|369.71|371.62|369.62|16
1720881300000|2024-07-13 14:35:00|371.69|369.69|371.67|369.67|371.75|369.75|371.65|369.65|17
1720881310000|2024-07-13 14:35:10|371.68|369.68|371.67|369.67|371.71|369.71|371.63|369.63|6
1720881320000|2024-07-13 14:35:20|371.64|369.64|371.58|369.58|371.64|369.64|371.56|369.56|7
1720881330000|2024-07-13 14:35:30|371.55|369.55|371.71|369.71|371.71|369.71|371.55|369.55|8
1720881340000|2024-07-13 14:35:40|371.72|369.72|371.9|369.9|371.9|369.9|371.68|369.68|15
1720881350000|2024-07-13 14:35:50|371.88|369.88|371.92|369.92|372.01|370.01|371.88|369.88|12
1720881360000|2024-07-13 14:36:00|371.98|369.98|372.06|370.06|372.07|370.07|371.93|369.93|19
1720881370000|2024-07-13 14:36:10|372.11|370.11|372.15|370.15|372.18|370.18|372.06|370.06|14
1720881380000|2024-07-13 14:36:20|372.14|370.14|372.19|370.19|372.23|370.23|372.12|370.12|19
1720881390000|2024-07-13 14:36:30|372.23|370.23|372.3|370.3|372.32|370.32|372.19|370.19|18
1720881400000|2024-07-13 14:36:40|372.32|370.32|372.3|370.3|372.34|370.34|372.25|370.25|11
1720881410000|2024-07-13 14:36:50|372.25|370.25|372.3|370.3|372.3|370.3|372.24|370.24|5
1720881420000|2024-07-13 14:37:00|372.27|370.27|372.28|370.28|372.3|370.3|372.23|370.23|9
1720881430000|2024-07-13 14:37:10|372.29|370.29|372.29|370.29|372.31|370.31|372.26|370.26|5
1720881440000|2024-07-13 14:37:20|372.27|370.27|372.2|370.2|372.27|370.27|372.19|370.19|7
1720881450000|2024-07-13 14:37:30|372.23|370.23|372.2|370.2|372.23|370.23|372.2|370.2|5
1720881460000|2024-07-13 14:37:40|372.16|370.16|372.16|370.16|372.18|370.18|372.15|370.15|8
1720881470000|2024-07-13 14:37:50|372.17|370.17|372.24|370.24|372.24|370.24|372.16|370.16|8
1720881480000|2024-07-13 14:38:00|372.22|370.22|372.27|370.27|372.28|370.28|372.19|370.19|17
1720881490000|2024-07-13 14:38:10|372.28|370.28|372.27|370.27|372.3|370.3|372.24|370.24|11
1720881500000|2024-07-13 14:38:20|372.26|370.26|372.27|370.27|372.29|370.29|372.25|370.25|15
1720881510000|2024-07-13 14:38:30|372.28|370.28|372.32|370.32|372.35|370.35|372.24|370.24|18
1720881520000|2024-07-13 14:38:40|372.33|370.33|372.34|370.34|372.36|370.36|372.32|370.32|12
1720881530000|2024-07-13 14:38:50|372.35|370.35|372.29|370.29|372.36|370.36|372.29|370.29|15
1720881540000|2024-07-13 14:39:00|372.31|370.31|372.26|370.26|372.31|370.31|372.23|370.23|7
1720881550000|2024-07-13 14:39:10|372.27|370.27|372.32|370.32|372.32|370.32|372.23|370.23|8
1720881560000|2024-07-13 14:39:20|372.34|370.34|372.27|370.27|372.34|370.34|372.25|370.25|9
1720881570000|2024-07-13 14:39:30|372.31|370.31|372.41|370.41|372.41|370.41|372.28|370.28|12
1720881580000|2024-07-13 14:39:40|372.51|370.51|372.47|370.47|372.51|370.51|372.44|370.44|18
1720881590000|2024-07-13 14:39:50|372.46|370.46|372.44|370.44|372.53|370.53|372.44|370.44|21
1720881600000|2024-07-13 14:40:00|372.45|370.45|372.42|370.42|372.48|370.48|372.41|370.41|15
1720881610000|2024-07-13 14:40:10|372.43|370.43|372.43|370.43|372.47|370.47|372.42|370.42|7
1720881620000|2024-07-13 14:40:20|372.42|370.42|372.43|370.43|372.45|370.45|372.42|370.42|6
1720881630000|2024-07-13 14:40:30|372.37|370.37|372.38|370.38|372.38|370.38|372.33|370.33|16
1720881640000|2024-07-13 14:40:40|372.39|370.39|372.43|370.43|372.43|370.43|372.39|370.39|4
1720881650000|2024-07-13 14:40:50|372.42|370.42|372.52|370.52|372.55|370.55|372.42|370.42|13
1720881660000|2024-07-13 14:41:00|372.51|370.51|372.57|370.57|372.64|370.64|372.5|370.5|13
1720881670000|2024-07-13 14:41:10|372.56|370.56|372.51|370.51|372.57|370.57|372.51|370.51|9
1720881680000|2024-07-13 14:41:20|372.52|370.52|372.61|370.61|372.62|370.62|372.51|370.51|17
1720881690000|2024-07-13 14:41:30|372.64|370.64|372.59|370.59|372.68|370.68|372.57|370.57|9
1720881700000|2024-07-13 14:41:40|372.57|370.57|372.5|370.5|372.57|370.57|372.5|370.5|14
1720881710000|2024-07-13 14:41:50|372.49|370.49|372.46|370.46|372.5|370.5|372.45|370.45|12
1720881720000|2024-07-13 14:42:00|372.47|370.47|372.54|370.54|372.55|370.55|372.47|370.47|11
1720881730000|2024-07-13 14:42:10|372.55|370.55|372.49|370.49|372.55|370.55|372.46|370.46|20
1720881740000|2024-07-13 14:42:20|372.48|370.48|372.35|370.35|372.49|370.49|372.33|370.33|14
1720881750000|2024-07-13 14:42:30|372.36|370.36|372.35|370.35|372.38|370.38|372.34|370.34|13
1720881760000|2024-07-13 14:42:40|372.36|370.36|372.45|370.45|372.46|370.46|372.35|370.35|12
1720881770000|2024-07-13 14:42:50|372.46|370.46|372.43|370.43|372.5|370.5|372.43|370.43|7
1720881780000|2024-07-13 14:43:00|372.42|370.42|372.45|370.45|372.46|370.46|372.38|370.38|10
1720881790000|2024-07-13 14:43:10|372.46|370.46|372.47|370.47|372.49|370.49|372.45|370.45|9
1720881800000|2024-07-13 14:43:20|372.45|370.45|372.45|370.45|372.45|370.45|372.43|370.43|7
1720881810000|2024-07-13 14:43:30|372.44|370.44|372.39|370.39|372.44|370.44|372.39|370.39|8
1720881820000|2024-07-13 14:43:40|372.4|370.4|372.5|370.5|372.51|370.51|372.39|370.39|18
1720881830000|2024-07-13 14:43:50|372.49|370.49|372.53|370.53|372.53|370.53|372.49|370.49|8
1720881840000|2024-07-13 14:44:00|372.57|370.57|372.5|370.5|372.57|370.57|372.48|370.48|14
1720881850000|2024-07-13 14:44:10|372.49|370.49|372.48|370.48|372.5|370.5|372.47|370.47|14
1720881860000|2024-07-13 14:44:20|372.49|370.49|372.4|370.4|372.5|370.5|372.38|370.38|13
1720881870000|2024-07-13 14:44:30|372.39|370.39|372.5|370.5|372.5|370.5|372.38|370.38|12
1720881880000|2024-07-13 14:44:40|372.52|370.52|372.47|370.47|372.52|370.52|372.47|370.47|15
1720881890000|2024-07-13 14:44:50|372.44|370.44|372.45|370.45|372.48|370.48|372.44|370.44|16
1720881900000|2024-07-13 14:45:00|372.46|370.46|372.45|370.45|372.5|370.5|372.45|370.45|12
1720881910000|2024-07-13 14:45:10|372.44|370.44|372.44|370.44|372.46|370.46|372.44|370.44|17
1720881920000|2024-07-13 14:45:20|372.45|370.45|372.33|370.33|372.46|370.46|372.31|370.31|17
1720881930000|2024-07-13 14:45:30|372.36|370.36|372.37|370.37|372.39|370.39|372.35|370.35|10
1720881940000|2024-07-13 14:45:40|372.35|370.35|372.37|370.37|372.37|370.37|372.34|370.34|12
1720881950000|2024-07-13 14:45:50|372.36|370.36|372.39|370.39|372.39|370.39|372.34|370.34|12
1720881960000|2024-07-13 14:46:00|372.42|370.42|372.4|370.4|372.42|370.42|372.4|370.4|13
1720881970000|2024-07-13 14:46:10|372.41|370.41|372.3|370.3|372.41|370.41|372.28|370.28|18
1720881980000|2024-07-13 14:46:20|372.31|370.31|372.13|370.13|372.32|370.32|372.13|370.13|16
1720881990000|2024-07-13 14:46:30|372.12|370.12|372.21|370.21|372.21|370.21|372.1|370.1|20
1720882000000|2024-07-13 14:46:40|372.23|370.23|372.27|370.27|372.29|370.29|372.23|370.23|12
1720882010000|2024-07-13 14:46:50|372.28|370.28|372.29|370.29|372.29|370.29|372.27|370.27|14
1720882020000|2024-07-13 14:47:00|372.3|370.3|372.46|370.46|372.46|370.46|372.3|370.3|15
1720882030000|2024-07-13 14:47:10|372.45|370.45|372.46|370.46|372.48|370.48|372.45|370.45|12
1720882040000|2024-07-13 14:47:20|372.47|370.47|372.31|370.31|372.47|370.47|372.3|370.3|18
1720882050000|2024-07-13 14:47:30|372.32|370.32|372.34|370.34|372.36|370.36|372.32|370.32|23
1720882060000|2024-07-13 14:47:40|372.33|370.33|372.33|370.33|372.35|370.35|372.33|370.33|7
1720882070000|2024-07-13 14:47:50|372.34|370.34|372.35|370.35|372.37|370.37|372.32|370.32|13
1720882080000|2024-07-13 14:48:00|372.34|370.34|372.35|370.35|372.37|370.37|372.33|370.33|12
1720882090000|2024-07-13 14:48:10|372.34|370.34|372.38|370.38|372.39|370.39|372.33|370.33|17
1720882100000|2024-07-13 14:48:20|372.39|370.39|372.38|370.38|372.39|370.39|372.37|370.37|15
1720882110000|2024-07-13 14:48:30|372.39|370.39|372.42|370.42|372.45|370.45|372.38|370.38|19
1720882120000|2024-07-13 14:48:40|372.43|370.43|372.43|370.43|372.45|370.45|372.42|370.42|11
1720882130000|2024-07-13 14:48:50|372.42|370.42|372.37|370.37|372.44|370.44|372.37|370.37|14
1720882140000|2024-07-13 14:49:00|372.38|370.38|372.38|370.38|372.39|370.39|372.29|370.29|20
1720882150000|2024-07-13 14:49:10|372.41|370.41|372.41|370.41|372.43|370.43|372.4|370.4|17
1720882160000|2024-07-13 14:49:20|372.43|370.43|372.39|370.39|372.43|370.43|372.37|370.37|13
1720882170000|2024-07-13 14:49:30|372.41|370.41|372.52|370.52|372.52|370.52|372.39|370.39|15
1720882180000|2024-07-13 14:49:40|372.51|370.51|372.46|370.46|372.51|370.51|372.46|370.46|8
1720882190000|2024-07-13 14:49:50|372.45|370.45|372.49|370.49|372.49|370.49|372.4|370.4|12
1720882200000|2024-07-13 14:50:00|372.48|370.48|372.49|370.49|372.5|370.5|372.43|370.43|15
1720882210000|2024-07-13 14:50:10|372.47|370.47|372.43|370.43|372.47|370.47|372.42|370.42|4
1720882220000|2024-07-13 14:50:20|372.45|370.45|372.41|370.41|372.45|370.45|372.39|370.39|7
1720882230000|2024-07-13 14:50:30|372.4|370.4|372.35|370.35|372.4|370.4|372.33|370.33|11
1720882240000|2024-07-13 14:50:40|372.34|370.34|372.36|370.36|372.41|370.41|372.34|370.34|12
1720882250000|2024-07-13 14:50:50|372.39|370.39|372.33|370.33|372.39|370.39|372.31|370.31|9
1720882260000|2024-07-13 14:51:00|372.32|370.32|372.41|370.41|372.44|370.44|372.32|370.32|18
1720882270000|2024-07-13 14:51:10|372.39|370.39|372.47|370.47|372.48|370.48|372.39|370.39|9
1720882280000|2024-07-13 14:51:20|372.48|370.48|372.48|370.48|372.5|370.5|372.48|370.48|10
1720882290000|2024-07-13 14:51:30|372.47|370.47|372.48|370.48|372.48|370.48|372.47|370.47|6
1720882300000|2024-07-13 14:51:40|372.49|370.49|372.54|370.54|372.57|370.57|372.49|370.49|15
1720882310000|2024-07-13 14:51:50|372.55|370.55|372.5|370.5|372.55|370.55|372.5|370.5|13
1720882320000|2024-07-13 14:52:00|372.49|370.49|372.46|370.46|372.52|370.52|372.43|370.43|16
1720882330000|2024-07-13 14:52:10|372.47|370.47|372.43|370.43|372.49|370.49|372.43|370.43|13
1720882340000|2024-07-13 14:52:20|372.41|370.41|372.42|370.42|372.44|370.44|372.41|370.41|8
1720882350000|2024-07-13 14:52:30|372.45|370.45|372.44|370.44|372.46|370.46|372.41|370.41|12
1720882360000|2024-07-13 14:52:40|372.45|370.45|372.46|370.46|372.48|370.48|372.42|370.42|10
1720882370000|2024-07-13 14:52:50|372.43|370.43|372.3|370.3|372.43|370.43|372.29|370.29|14
1720882380000|2024-07-13 14:53:00|372.31|370.31|372.36|370.36|372.37|370.37|372.3|370.3|6
1720882390000|2024-07-13 14:53:10|372.37|370.37|372.32|370.32|372.37|370.37|372.29|370.29|16
1720882400000|2024-07-13 14:53:20|372.29|370.29|372.35|370.35|372.35|370.35|372.29|370.29|13
1720882410000|2024-07-13 14:53:30|372.34|370.34|372.46|370.46|372.48|370.48|372.34|370.34|12
1720882420000|2024-07-13 14:53:40|372.49|370.49|372.56|370.56|372.62|370.62|372.49|370.49|19
1720882430000|2024-07-13 14:53:50|372.55|370.55|372.54|370.54|372.55|370.55|372.5|370.5|6
1720882440000|2024-07-13 14:54:00|372.52|370.52|372.55|370.55|372.56|370.56|372.52|370.52|6
1720882450000|2024-07-13 14:54:10|372.56|370.56|372.53|370.53|372.61|370.61|372.53|370.53|11
1720882460000|2024-07-13 14:54:20|372.48|370.48|372.49|370.49|372.57|370.57|372.45|370.45|9
1720882470000|2024-07-13 14:54:30|372.5|370.5|372.55|370.55|372.56|370.56|372.48|370.48|13
1720882480000|2024-07-13 14:54:40|372.54|370.54|372.51|370.51|372.56|370.56|372.49|370.49|10
1720882490000|2024-07-13 14:54:50|372.5|370.5|372.59|370.59|372.61|370.61|372.5|370.5|16
1720882500000|2024-07-13 14:55:00|372.58|370.58|372.63|370.63|372.63|370.63|372.58|370.58|4
1720882510000|2024-07-13 14:55:10|372.6|370.6|372.63|370.63|372.63|370.63|372.6|370.6|5
1720882520000|2024-07-13 14:55:20|372.65|370.65|372.58|370.58|372.65|370.65|372.57|370.57|8
1720882530000|2024-07-13 14:55:30|372.59|370.59|372.58|370.58|372.6|370.6|372.58|370.58|4
1720882540000|2024-07-13 14:55:40|372.57|370.57|372.55|370.55|372.57|370.57|372.55|370.55|2
1720882550000|2024-07-13 14:55:50|372.54|370.54|372.65|370.65|372.65|370.65|372.54|370.54|5
1720882560000|2024-07-13 14:56:00|372.64|370.64|372.71|370.71|372.71|370.71|372.57|370.57|11
1720882570000|2024-07-13 14:56:10|372.69|370.69|372.77|370.77|372.77|370.77|372.63|370.63|12
1720882580000|2024-07-13 14:56:20|372.78|370.78|372.75|370.75|372.78|370.78|372.6|370.6|23
1720882590000|2024-07-13 14:56:30|372.74|370.74|372.63|370.63|372.81|370.81|372.63|370.63|21
1720882600000|2024-07-13 14:56:40|372.66|370.66|372.64|370.64|372.68|370.68|372.64|370.64|5
1720882610000|2024-07-13 14:56:50|372.63|370.63|372.64|370.64|372.67|370.67|372.61|370.61|13
1720882620000|2024-07-13 14:57:00|372.65|370.65|372.61|370.61|372.65|370.65|372.61|370.61|10
1720882630000|2024-07-13 14:57:10|372.62|370.62|372.61|370.61|372.63|370.63|372.58|370.58|6
1720882640000|2024-07-13 14:57:20|372.62|370.62|372.6|370.6|372.63|370.63|372.6|370.6|4
1720882650000|2024-07-13 14:57:30|372.58|370.58|372.44|370.44|372.58|370.58|372.43|370.43|9
1720882660000|2024-07-13 14:57:40|372.46|370.46|372.45|370.45|372.48|370.48|372.43|370.43|12
1720882670000|2024-07-13 14:57:50|372.43|370.43|372.46|370.46|372.46|370.46|372.43|370.43|10
1720882680000|2024-07-13 14:58:00|372.45|370.45|372.45|370.45|372.46|370.46|372.45|370.45|3
1720882690000|2024-07-13 14:58:10|372.44|370.44|372.36|370.36|372.44|370.44|372.32|370.32|17
1720882700000|2024-07-13 14:58:20|372.37|370.37|372.45|370.45|372.45|370.45|372.35|370.35|13
1720882710000|2024-07-13 14:58:30|372.44|370.44|372.42|370.42|372.44|370.44|372.41|370.41|9
1720882720000|2024-07-13 14:58:40|372.43|370.43|372.43|370.43|372.44|370.44|372.4|370.4|7
1720882730000|2024-07-13 14:58:50|372.42|370.42|372.43|370.43|372.43|370.43|372.38|370.38|11
1720882740000|2024-07-13 14:59:00|372.42|370.42|372.53|370.53|372.54|370.54|372.41|370.41|12
1720882750000|2024-07-13 14:59:10|372.54|370.54|372.6|370.6|372.62|370.62|372.54|370.54|13
1720882760000|2024-07-13 14:59:20|372.61|370.61|372.7|370.7|372.71|370.71|372.61|370.61|11
1720882770000|2024-07-13 14:59:30|372.71|370.71|372.67|370.67|372.72|370.72|372.61|370.61|18
1720882780000|2024-07-13 14:59:40|372.7|370.7|372.69|370.69|372.7|370.7|372.66|370.66|10
1720882790000|2024-07-13 14:59:50|372.68|370.68|372.68|370.68|372.68|370.68|372.65|370.65|10
1720882800000|2024-07-13 15:00:00|372.67|370.67|372.56|370.56|372.67|370.67|372.51|370.51|21
1720882810000|2024-07-13 15:00:10|372.54|370.54|372.46|370.46|372.56|370.56|372.46|370.46|10
1720882820000|2024-07-13 15:00:20|372.45|370.45|372.33|370.33|372.45|370.45|372.33|370.33|6
1720882830000|2024-07-13 15:00:30|372.32|370.32|372.23|370.23|372.32|370.32|372.22|370.22|16
1720882840000|2024-07-13 15:00:40|372.22|370.22|372.08|370.08|372.22|370.22|372.05|370.05|19
1720882850000|2024-07-13 15:00:50|372.06|370.06|371.94|369.94|372.06|370.06|371.94|369.94|17
1720882860000|2024-07-13 15:01:00|371.92|369.92|371.83|369.83|371.95|369.95|371.82|369.82|10
1720882870000|2024-07-13 15:01:10|371.84|369.84|371.95|369.95|371.98|369.98|371.83|369.83|23
1720882880000|2024-07-13 15:01:20|371.94|369.94|371.84|369.84|371.95|369.95|371.84|369.84|11
1720882890000|2024-07-13 15:01:30|371.85|369.85|371.83|369.83|371.85|369.85|371.82|369.82|13
1720882900000|2024-07-13 15:01:40|371.79|369.79|371.78|369.78|371.83|369.83|371.76|369.76|14
1720882910000|2024-07-13 15:01:50|371.77|369.77|371.73|369.73|371.78|369.78|371.73|369.73|8
1720882920000|2024-07-13 15:02:00|371.74|369.74|371.64|369.64|371.74|369.74|371.62|369.62|18
1720882930000|2024-07-13 15:02:10|371.62|369.62|371.56|369.56|371.62|369.62|371.54|369.54|9
1720882940000|2024-07-13 15:02:20|371.42|369.42|371.35|369.35|371.42|369.42|371.35|369.35|7
1720882950000|2024-07-13 15:02:30|371.34|369.34|371.37|369.37|371.42|369.42|371.34|369.34|9
1720882960000|2024-07-13 15:02:40|371.36|369.36|371.29|369.29|371.36|369.36|371.29|369.29|9
1720882970000|2024-07-13 15:02:50|371.28|369.28|371.29|369.29|371.29|369.29|371.27|369.27|7
1720882980000|2024-07-13 15:03:00|371.28|369.28|371.2|369.2|371.39|369.39|371.19|369.19|21
1720882990000|2024-07-13 15:03:10|371.23|369.23|371.04|369.04|371.23|369.23|371.03|369.03|18
1720883000000|2024-07-13 15:03:20|371.08|369.08|371.17|369.17|371.17|369.17|371.08|369.08|12
1720883010000|2024-07-13 15:03:30|371.16|369.16|371.1|369.1|371.17|369.17|371.09|369.09|11
1720883020000|2024-07-13 15:03:40|371.12|369.12|371.22|369.22|371.24|369.24|371.12|369.12|10
1720883030000|2024-07-13 15:03:50|371.25|369.25|371.26|369.26|371.27|369.27|371.25|369.25|9
1720883040000|2024-07-13 15:04:00|371.27|369.27|371.5|369.5|371.56|369.56|371.27|369.27|15
1720883050000|2024-07-13 15:04:10|371.51|369.51|371.44|369.44|371.51|369.51|371.42|369.42|18
1720883060000|2024-07-13 15:04:20|371.43|369.43|371.6|369.6|371.61|369.61|371.41|369.41|11
1720883070000|2024-07-13 15:04:30|371.61|369.61|371.59|369.59|371.62|369.62|371.59|369.59|5
1720883080000|2024-07-13 15:04:40|371.58|369.58|371.54|369.54|371.58|369.58|371.52|369.52|7
1720883090000|2024-07-13 15:04:50|371.53|369.53|371.5|369.5|371.55|369.55|371.48|369.48|12
1720883100000|2024-07-13 15:05:00|371.51|369.51|371.6|369.6|371.76|369.76|371.51|369.51|21
1720883110000|2024-07-13 15:05:10|371.64|369.64|371.4|369.4|371.64|369.64|371.4|369.4|15
1720883120000|2024-07-13 15:05:20|371.44|369.44|371.4|369.4|371.44|369.44|371.4|369.4|13
1720883130000|2024-07-13 15:05:30|371.39|369.39|371.24|369.24|371.4|369.4|371.24|369.24|13
1720883140000|2024-07-13 15:05:40|371.23|369.23|371.22|369.22|371.24|369.24|371.22|369.22|4
1720883150000|2024-07-13 15:05:50|371.21|369.21|371.21|369.21|371.23|369.23|371.18|369.18|19
1720883160000|2024-07-13 15:06:00|371.2|369.2|371.22|369.22|371.26|369.26|371.2|369.2|12
1720883170000|2024-07-13 15:06:10|371.21|369.21|371.24|369.24|371.26|369.26|371.18|369.18|15
1720883180000|2024-07-13 15:06:20|371.23|369.23|371.17|369.17|371.25|369.25|371.17|369.17|13
1720883190000|2024-07-13 15:06:30|371.15|369.15|371.12|369.12|371.15|369.15|371.1|369.1|17
1720883200000|2024-07-13 15:06:40|371.13|369.13|371.13|369.13|371.22|369.22|371.13|369.13|14
1720883210000|2024-07-13 15:06:50|371.11|369.11|371.11|369.11|371.12|369.12|371.09|369.09|7
1720883220000|2024-07-13 15:07:00|371.07|369.07|371.02|369.02|371.1|369.1|371.02|369.02|27
1720883230000|2024-07-13 15:07:10|371.04|369.04|370.97|368.97|371.07|369.07|370.91|368.91|22
1720883240000|2024-07-13 15:07:20|370.95|368.95|370.95|368.95|370.99|368.99|370.91|368.91|21
1720883250000|2024-07-13 15:07:30|370.93|368.93|370.95|368.95|371.01|369.01|370.93|368.93|8
1720883260000|2024-07-13 15:07:40|371.01|369.01|370.9|368.9|371.01|369.01|370.9|368.9|8
1720883270000|2024-07-13 15:07:50|370.93|368.93|370.94|368.94|370.95|368.95|370.93|368.93|5
1720883280000|2024-07-13 15:08:00|370.95|368.95|371.09|369.09|371.11|369.11|370.95|368.95|7
1720883290000|2024-07-13 15:08:10|371.06|369.06|371.16|369.16|371.16|369.16|371.06|369.06|9
1720883300000|2024-07-13 15:08:20|371.21|369.21|371.29|369.29|371.29|369.29|371.21|369.21|5
1720883310000|2024-07-13 15:08:30|371.3|369.3|371.2|369.2|371.37|369.37|371.2|369.2|15
1720883320000|2024-07-13 15:08:40|371.21|369.21|371.11|369.11|371.21|369.21|371.09|369.09|12
1720883330000|2024-07-13 15:08:50|371.13|369.13|371.08|369.08|371.13|369.13|371.03|369.03|15
1720883340000|2024-07-13 15:09:00|371.09|369.09|371.28|369.28|371.31|369.31|371.09|369.09|11
1720883350000|2024-07-13 15:09:10|371.24|369.24|371.38|369.38|371.38|369.38|371.23|369.23|8
1720883360000|2024-07-13 15:09:20|371.35|369.35|371.41|369.41|371.41|369.41|371.35|369.35|10
1720883370000|2024-07-13 15:09:30|371.4|369.4|371.5|369.5|371.52|369.52|371.4|369.4|16
1720883380000|2024-07-13 15:09:40|371.48|369.48|371.6|369.6|371.6|369.6|371.46|369.46|11
1720883390000|2024-07-13 15:09:50|371.58|369.58|371.45|369.45|371.58|369.58|371.45|369.45|9
1720883400000|2024-07-13 15:10:00|371.47|369.47|371.69|369.69|371.7|369.7|371.46|369.46|12
1720883410000|2024-07-13 15:10:10|371.7|369.7|371.74|369.74|371.74|369.74|371.7|369.7|5
1720883420000|2024-07-13 15:10:20|371.76|369.76|371.78|369.78|371.79|369.79|371.76|369.76|5
1720883430000|2024-07-13 15:10:30|371.79|369.79|371.88|369.88|371.88|369.88|371.79|369.79|14
1720883440000|2024-07-13 15:10:40|371.87|369.87|371.94|369.94|371.95|369.95|371.83|369.83|11
1720883450000|2024-07-13 15:10:50|371.91|369.91|371.97|369.97|371.97|369.97|371.88|369.88|14
1720883460000|2024-07-13 15:11:00|372.04|370.04|372.05|370.05|372.05|370.05|372|370|17
1720883470000|2024-07-13 15:11:10|372.06|370.06|371.92|369.92|372.06|370.06|371.9|369.9|16
1720883480000|2024-07-13 15:11:20|371.91|369.91|372.05|370.05|372.07|370.07|371.89|369.89|23
1720883490000|2024-07-13 15:11:30|372.01|370.01|372.05|370.05|372.05|370.05|372.01|370.01|4
1720883500000|2024-07-13 15:11:40|372.03|370.03|371.97|369.97|372.03|370.03|371.95|369.95|10
1720883510000|2024-07-13 15:11:50|371.98|369.98|371.96|369.96|371.98|369.98|371.88|369.88|17
1720883520000|2024-07-13 15:12:00|371.95|369.95|371.94|369.94|371.96|369.96|371.89|369.89|20
1720883530000|2024-07-13 15:12:10|371.96|369.96|371.89|369.89|371.96|369.96|371.89|369.89|14
1720883540000|2024-07-13 15:12:20|371.9|369.9|371.89|369.89|371.9|369.9|371.89|369.89|10
1720883550000|2024-07-13 15:12:30|371.84|369.84|371.9|369.9|371.9|369.9|371.76|369.76|13
1720883560000|2024-07-13 15:12:40|371.89|369.89|371.87|369.87|371.9|369.9|371.87|369.87|7
1720883580000|2024-07-13 15:13:00|371.93|369.93|371.93|369.93|371.94|369.94|371.93|369.93|7
1720883590000|2024-07-13 15:13:10|371.94|369.94|372.01|370.01|372.03|370.03|371.91|369.91|14
1720883600000|2024-07-13 15:13:20|372.02|370.02|372.01|370.01|372.03|370.03|371.99|369.99|19
1720883610000|2024-07-13 15:13:30|372.02|370.02|372.17|370.17|372.18|370.18|372.02|370.02|12
1720883620000|2024-07-13 15:13:40|372.18|370.18|372.11|370.11|372.2|370.2|372.11|370.11|12
1720883630000|2024-07-13 15:13:50|372.1|370.1|372.06|370.06|372.13|370.13|372.06|370.06|23
1720883640000|2024-07-13 15:14:00|372.07|370.07|372.08|370.08|372.09|370.09|372.07|370.07|8
1720883650000|2024-07-13 15:14:10|372.09|370.09|372.15|370.15|372.15|370.15|372.07|370.07|17
1720883660000|2024-07-13 15:14:20|372.16|370.16|372.09|370.09|372.16|370.16|372.09|370.09|4
1720883670000|2024-07-13 15:14:30|372.08|370.08|372.04|370.04|372.08|370.08|372|370|11
1720883680000|2024-07-13 15:14:40|372.03|370.03|372|370|372.03|370.03|371.99|369.99|18
1720883690000|2024-07-13 15:14:50|372.05|370.05|371.99|369.99|372.05|370.05|371.98|369.98|9
1720883700000|2024-07-13 15:15:00|371.97|369.97|372.07|370.07|372.07|370.07|371.91|369.91|15
1720883710000|2024-07-13 15:15:10|372.06|370.06|372.09|370.09|372.1|370.1|372.06|370.06|4
1720883720000|2024-07-13 15:15:20|372.05|370.05|372.07|370.07|372.09|370.09|372.05|370.05|8
1720883730000|2024-07-13 15:15:30|372.08|370.08|372.11|370.11|372.13|370.13|372.07|370.07|7
1720883740000|2024-07-13 15:15:40|372.1|370.1|372.32|370.32|372.32|370.32|372.1|370.1|15
1720883750000|2024-07-13 15:15:50|372.34|370.34|372.34|370.34|372.34|370.34|372.25|370.25|18
1720883760000|2024-07-13 15:16:00|372.33|370.33|372.34|370.34|372.36|370.36|372.29|370.29|18
1720883770000|2024-07-13 15:16:10|372.35|370.35|372.16|370.16|372.36|370.36|372.16|370.16|21
1720883780000|2024-07-13 15:16:20|372.17|370.17|372.18|370.18|372.23|370.23|372.17|370.17|14
1720883790000|2024-07-13 15:16:30|372.17|370.17|372.09|370.09|372.17|370.17|372.06|370.06|9
1720883800000|2024-07-13 15:16:40|372.1|370.1|372.08|370.08|372.18|370.18|372.08|370.08|16
1720883810000|2024-07-13 15:16:50|372.09|370.09|372.09|370.09|372.09|370.09|372.08|370.08|11
1720883820000|2024-07-13 15:17:00|372.08|370.08|371.9|369.9|372.11|370.11|371.88|369.88|17
1720883830000|2024-07-13 15:17:10|371.88|369.88|371.63|369.63|371.88|369.88|371.61|369.61|17
1720883840000|2024-07-13 15:17:20|371.64|369.64|371.63|369.63|371.66|369.66|371.63|369.63|9
1720883850000|2024-07-13 15:17:30|371.61|369.61|371.63|369.63|371.68|369.68|371.61|369.61|13
1720883860000|2024-07-13 15:17:40|371.64|369.64|371.65|369.65|371.69|369.69|371.59|369.59|18
1720883870000|2024-07-13 15:17:50|371.64|369.64|371.73|369.73|371.74|369.74|371.62|369.62|14
1720883880000|2024-07-13 15:18:00|371.72|369.72|371.69|369.69|371.76|369.76|371.69|369.69|15
1720883890000|2024-07-13 15:18:10|371.68|369.68|371.67|369.67|371.72|369.72|371.67|369.67|20
1720883900000|2024-07-13 15:18:20|371.62|369.62|371.55|369.55|371.64|369.64|371.51|369.51|20
1720883910000|2024-07-13 15:18:30|371.53|369.53|371.64|369.64|371.64|369.64|371.51|369.51|14
1720883920000|2024-07-13 15:18:40|371.62|369.62|371.51|369.51|371.62|369.62|371.49|369.49|17
1720883930000|2024-07-13 15:18:50|371.5|369.5|371.53|369.53|371.55|369.55|371.49|369.49|14
1720883940000|2024-07-13 15:19:00|371.5|369.5|371.47|369.47|371.56|369.56|371.47|369.47|9
1720883950000|2024-07-13 15:19:10|371.39|369.39|371.51|369.51|371.56|369.56|371.39|369.39|20
1720883960000|2024-07-13 15:19:20|371.49|369.49|371.51|369.51|371.56|369.56|371.48|369.48|12
1720883970000|2024-07-13 15:19:30|371.52|369.52|371.48|369.48|371.55|369.55|371.48|369.48|9
1720883980000|2024-07-13 15:19:40|371.47|369.47|371.35|369.35|371.48|369.48|371.32|369.32|13
1720883990000|2024-07-13 15:19:50|371.34|369.34|371.37|369.37|371.37|369.37|371.33|369.33|11
1720884000000|2024-07-13 15:20:00|371.38|369.38|371.38|369.38|371.4|369.4|371.38|369.38|3
1720884010000|2024-07-13 15:20:10|371.36|369.36|371.32|369.32|371.36|369.36|371.31|369.31|10
1720884020000|2024-07-13 15:20:20|371.31|369.31|371.31|369.31|371.31|369.31|371.28|369.28|12
1720884030000|2024-07-13 15:20:30|371.3|369.3|371.28|369.28|371.3|369.3|371.28|369.28|5
1720884040000|2024-07-13 15:20:40|371.3|369.3|371.3|369.3|371.3|369.3|371.3|369.3|1
1720884050000|2024-07-13 15:20:50|371.29|369.29|371.29|369.29|371.29|369.29|371.29|369.29|1
1720884060000|2024-07-13 15:21:00|371.33|369.33|371.38|369.38|371.38|369.38|371.33|369.33|7
1720884070000|2024-07-13 15:21:10|371.39|369.39|371.36|369.36|371.39|369.39|371.36|369.36|8
1720884080000|2024-07-13 15:21:20|371.39|369.39|371.35|369.35|371.39|369.39|371.33|369.33|6
1720884090000|2024-07-13 15:21:30|371.34|369.34|371.29|369.29|371.34|369.34|371.29|369.29|12
1720884100000|2024-07-13 15:21:40|371.28|369.28|371.22|369.22|371.3|369.3|371.19|369.19|12
1720884110000|2024-07-13 15:21:50|371.23|369.23|371.34|369.34|371.36|369.36|371.23|369.23|11
1720884120000|2024-07-13 15:22:00|371.32|369.32|371.44|369.44|371.44|369.44|371.28|369.28|14
1720884130000|2024-07-13 15:22:10|371.46|369.46|371.52|369.52|371.54|369.54|371.46|369.46|15
1720884140000|2024-07-13 15:22:20|371.5|369.5|371.5|369.5|371.52|369.52|371.49|369.49|17
1720884150000|2024-07-13 15:22:30|371.49|369.49|371.61|369.61|371.61|369.61|371.49|369.49|14
1720884160000|2024-07-13 15:22:40|371.64|369.64|371.67|369.67|371.67|369.67|371.59|369.59|11
1720884170000|2024-07-13 15:22:50|371.69|369.69|371.78|369.78|371.78|369.78|371.69|369.69|14
1720884190000|2024-07-13 15:23:10|371.71|369.71|371.5|369.5|371.71|369.71|371.5|369.5|10
1720884200000|2024-07-13 15:23:20|371.54|369.54|371.48|369.48|371.54|369.54|371.47|369.47|18
1720884210000|2024-07-13 15:23:30|371.47|369.47|371.62|369.62|371.62|369.62|371.47|369.47|12
1720884220000|2024-07-13 15:23:40|371.61|369.61|371.61|369.61|371.62|369.62|371.61|369.61|5
1720884230000|2024-07-13 15:23:50|371.6|369.6|371.58|369.58|371.66|369.66|371.55|369.55|13
1720884240000|2024-07-13 15:24:00|371.6|369.6|371.61|369.61|371.63|369.63|371.59|369.59|13
1720884250000|2024-07-13 15:24:10|371.6|369.6|371.59|369.59|371.63|369.63|371.58|369.58|15
1720884260000|2024-07-13 15:24:20|371.58|369.58|371.63|369.63|371.63|369.63|371.58|369.58|8
1720884270000|2024-07-13 15:24:30|371.62|369.62|371.61|369.61|371.63|369.63|371.61|369.61|7
1720884280000|2024-07-13 15:24:40|371.59|369.59|371.56|369.56|371.59|369.59|371.54|369.54|7
1720884290000|2024-07-13 15:24:50|371.55|369.55|371.48|369.48|371.55|369.55|371.47|369.47|6
1720884300000|2024-07-13 15:25:00|371.49|369.49|371.52|369.52|371.55|369.55|371.48|369.48|11
1720884310000|2024-07-13 15:25:10|371.51|369.51|371.49|369.49|371.51|369.51|371.48|369.48|5
1720884320000|2024-07-13 15:25:20|371.48|369.48|371.48|369.48|371.5|369.5|371.46|369.46|13
1720884330000|2024-07-13 15:25:30|371.49|369.49|371.62|369.62|371.62|369.62|371.49|369.49|12
1720884340000|2024-07-13 15:25:40|371.63|369.63|371.61|369.61|371.66|369.66|371.61|369.61|8
1720884350000|2024-07-13 15:25:50|371.6|369.6|371.58|369.58|371.63|369.63|371.58|369.58|11
1720884360000|2024-07-13 15:26:00|371.59|369.59|371.65|369.65|371.65|369.65|371.5|369.5|22
1720884370000|2024-07-13 15:26:10|371.66|369.66|371.78|369.78|371.78|369.78|371.66|369.66|11
1720884380000|2024-07-13 15:26:20|371.76|369.76|371.75|369.75|371.76|369.76|371.71|369.71|18
1720884390000|2024-07-13 15:26:30|371.76|369.76|371.78|369.78|371.78|369.78|371.75|369.75|9
1720884400000|2024-07-13 15:26:40|371.79|369.79|371.79|369.79|371.8|369.8|371.79|369.79|5
1720884410000|2024-07-13 15:26:50|371.77|369.77|371.74|369.74|371.77|369.77|371.72|369.72|8
1720884420000|2024-07-13 15:27:00|371.75|369.75|371.75|369.75|371.75|369.75|371.74|369.74|5
1720884430000|2024-07-13 15:27:10|371.73|369.73|371.72|369.72|371.73|369.73|371.67|369.67|10
1720884440000|2024-07-13 15:27:20|371.73|369.73|371.69|369.69|371.73|369.73|371.68|369.68|16
1720884450000|2024-07-13 15:27:30|371.7|369.7|371.73|369.73|371.74|369.74|371.69|369.69|8
1720884460000|2024-07-13 15:27:40|371.7|369.7|371.69|369.69|371.72|369.72|371.67|369.67|13
1720884470000|2024-07-13 15:27:50|371.68|369.68|371.69|369.69|371.69|369.69|371.68|369.68|2
1720884480000|2024-07-13 15:28:00|371.68|369.68|371.69|369.69|371.7|369.7|371.68|369.68|10
1720884490000|2024-07-13 15:28:10|371.68|369.68|371.69|369.69|371.7|369.7|371.68|369.68|9
1720884500000|2024-07-13 15:28:20|371.66|369.66|371.61|369.61|371.66|369.66|371.57|369.57|13
1720884510000|2024-07-13 15:28:30|371.6|369.6|371.61|369.61|371.63|369.63|371.6|369.6|10
1720884520000|2024-07-13 15:28:40|371.62|369.62|371.62|369.62|371.63|369.63|371.61|369.61|13
1720884530000|2024-07-13 15:28:50|371.61|369.61|371.45|369.45|371.61|369.61|371.44|369.44|8
1720884540000|2024-07-13 15:29:00|371.44|369.44|371.44|369.44|371.46|369.46|371.44|369.44|4
1720884550000|2024-07-13 15:29:10|371.43|369.43|371.39|369.39|371.44|369.44|371.39|369.39|8
1720884560000|2024-07-13 15:29:20|371.42|369.42|371.48|369.48|371.48|369.48|371.42|369.42|5
1720884570000|2024-07-13 15:29:30|371.46|369.46|371.47|369.47|371.47|369.47|371.46|369.46|2
1720884590000|2024-07-13 15:29:50|371.45|369.45|371.42|369.42|371.45|369.45|371.42|369.42|2
1720884600000|2024-07-13 15:30:00|371.43|369.43|371.45|369.45|371.46|369.46|371.43|369.43|6
1720884610000|2024-07-13 15:30:10|371.47|369.47|371.43|369.43|371.63|369.63|371.42|369.42|18
1720884620000|2024-07-13 15:30:20|371.41|369.41|371.39|369.39|371.41|369.41|371.39|369.39|8
1720884630000|2024-07-13 15:30:30|371.38|369.38|371.38|369.38|371.41|369.41|371.36|369.36|8
1720884640000|2024-07-13 15:30:40|371.39|369.39|371.4|369.4|371.4|369.4|371.38|369.38|4
1720884650000|2024-07-13 15:30:50|371.39|369.39|371.46|369.46|371.46|369.46|371.38|369.38|13
1720884660000|2024-07-13 15:31:00|371.45|369.45|371.46|369.46|371.46|369.46|371.45|369.45|2
1720884670000|2024-07-13 15:31:10|371.51|369.51|371.47|369.47|371.51|369.51|371.47|369.47|7
1720884680000|2024-07-13 15:31:20|371.46|369.46|371.42|369.42|371.47|369.47|371.37|369.37|17
1720884690000|2024-07-13 15:31:30|371.41|369.41|371.47|369.47|371.47|369.47|371.4|369.4|17
1720884700000|2024-07-13 15:31:40|371.46|369.46|371.56|369.56|371.56|369.56|371.46|369.46|11
1720884710000|2024-07-13 15:31:50|371.55|369.55|371.52|369.52|371.56|369.56|371.49|369.49|13
1720884720000|2024-07-13 15:32:00|371.51|369.51|371.59|369.59|371.59|369.59|371.51|369.51|18
1720884730000|2024-07-13 15:32:10|371.57|369.57|371.69|369.69|371.81|369.81|371.57|369.57|17
1720884740000|2024-07-13 15:32:20|371.7|369.7|371.67|369.67|371.7|369.7|371.67|369.67|7
1720884750000|2024-07-13 15:32:30|371.68|369.68|371.68|369.68|371.68|369.68|371.67|369.67|7
1720884770000|2024-07-13 15:32:50|371.67|369.67|371.67|369.67|371.67|369.67|371.67|369.67|1
1720884780000|2024-07-13 15:33:00|371.62|369.62|371.61|369.61|371.62|369.62|371.61|369.61|2
1720884790000|2024-07-13 15:33:10|371.62|369.62|371.62|369.62|371.63|369.63|371.61|369.61|9
1720884800000|2024-07-13 15:33:20|371.61|369.61|371.58|369.58|371.62|369.62|371.58|369.58|6
1720884810000|2024-07-13 15:33:30|371.59|369.59|371.5|369.5|371.59|369.59|371.5|369.5|8
1720884820000|2024-07-13 15:33:40|371.49|369.49|371.4|369.4|371.49|369.49|371.39|369.39|18
1720884830000|2024-07-13 15:33:50|371.39|369.39|371.35|369.35|371.39|369.39|371.29|369.29|16
1720884840000|2024-07-13 15:34:00|371.36|369.36|371.22|369.22|371.37|369.37|371.2|369.2|16
1720884850000|2024-07-13 15:34:10|371.21|369.21|371.15|369.15|371.29|369.29|371.08|369.08|20
1720884860000|2024-07-13 15:34:20|371.12|369.12|371.11|369.11|371.13|369.13|371.1|369.1|10
1720884870000|2024-07-13 15:34:30|371.13|369.13|371.29|369.29|371.31|369.31|371.13|369.13|15
1720884880000|2024-07-13 15:34:40|371.3|369.3|371.28|369.28|371.3|369.3|371.26|369.26|11
1720884890000|2024-07-13 15:34:50|371.29|369.29|371.25|369.25|371.3|369.3|371.25|369.25|6
1720884900000|2024-07-13 15:35:00|371.27|369.27|371.37|369.37|371.38|369.38|371.26|369.26|13
1720884910000|2024-07-13 15:35:10|371.35|369.35|371.61|369.61|371.61|369.61|371.34|369.34|20
1720884920000|2024-07-13 15:35:20|371.64|369.64|371.67|369.67|371.71|369.71|371.6|369.6|17
1720884930000|2024-07-13 15:35:30|371.66|369.66|371.63|369.63|371.7|369.7|371.61|369.61|18
1720884940000|2024-07-13 15:35:40|371.64|369.64|371.7|369.7|371.72|369.72|371.64|369.64|6
1720884950000|2024-07-13 15:35:50|371.68|369.68|371.79|369.79|371.79|369.79|371.68|369.68|12
1720884960000|2024-07-13 15:36:00|371.78|369.78|371.77|369.77|371.78|369.78|371.71|369.71|13
1720884970000|2024-07-13 15:36:10|371.78|369.78|371.97|369.97|371.99|369.99|371.78|369.78|18
1720884980000|2024-07-13 15:36:20|371.96|369.96|371.92|369.92|371.97|369.97|371.88|369.88|7
1720884990000|2024-07-13 15:36:30|371.95|369.95|371.92|369.92|372.01|370.01|371.91|369.91|12
1720885000000|2024-07-13 15:36:40|371.94|369.94|371.97|369.97|371.98|369.98|371.94|369.94|4
1720885010000|2024-07-13 15:36:50|371.98|369.98|372.11|370.11|372.11|370.11|371.98|369.98|18
1720885020000|2024-07-13 15:37:00|372.15|370.15|372.4|370.4|372.4|370.4|372.14|370.14|20
1720885030000|2024-07-13 15:37:10|372.41|370.41|372.52|370.52|372.52|370.52|372.41|370.41|19
1720885040000|2024-07-13 15:37:20|372.51|370.51|372.5|370.5|372.63|370.63|372.49|370.49|19
1720885050000|2024-07-13 15:37:30|372.51|370.51|372.54|370.54|372.61|370.61|372.51|370.51|23
1720885060000|2024-07-13 15:37:40|372.53|370.53|372.58|370.58|372.59|370.59|372.49|370.49|20
1720885070000|2024-07-13 15:37:50|372.56|370.56|372.45|370.45|372.57|370.57|372.39|370.39|22
1720885080000|2024-07-13 15:38:00|372.46|370.46|372.48|370.48|372.48|370.48|372.4|370.4|11
1720885090000|2024-07-13 15:38:10|372.47|370.47|372.45|370.45|372.47|370.47|372.45|370.45|5
1720885100000|2024-07-13 15:38:20|372.46|370.46|372.23|370.23|372.46|370.46|372.23|370.23|9
1720885110000|2024-07-13 15:38:30|372.22|370.22|372.33|370.33|372.33|370.33|372.19|370.19|14
1720885120000|2024-07-13 15:38:40|372.34|370.34|372.47|370.47|372.49|370.49|372.34|370.34|9
1720885130000|2024-07-13 15:38:50|372.48|370.48|372.49|370.49|372.49|370.49|372.44|370.44|16
1720885140000|2024-07-13 15:39:00|372.48|370.48|372.71|370.71|372.74|370.74|372.48|370.48|27
1720885150000|2024-07-13 15:39:10|372.7|370.7|372.89|370.89|372.89|370.89|372.7|370.7|28
1720885160000|2024-07-13 15:39:20|372.85|370.85|372.87|370.87|372.9|370.9|372.82|370.82|16
1720885170000|2024-07-13 15:39:30|372.86|370.86|372.85|370.85|372.93|370.93|372.83|370.83|8
1720885180000|2024-07-13 15:39:40|372.88|370.88|372.98|370.98|372.98|370.98|372.88|370.88|9
1720885190000|2024-07-13 15:39:50|372.97|370.97|373.14|371.14|373.15|371.15|372.97|370.97|24
1720885200000|2024-07-13 15:40:00|373.13|371.13|373.1|371.1|373.16|371.16|373.1|371.1|20
1720885210000|2024-07-13 15:40:10|373.11|371.11|373.08|371.08|373.22|371.22|373.08|371.08|21
1720885220000|2024-07-13 15:40:20|373.02|371.02|373.02|371.02|373.02|371.02|372.97|370.97|14
1720885230000|2024-07-13 15:40:30|373.13|371.13|373.1|371.1|373.2|371.2|373.1|371.1|13
1720885240000|2024-07-13 15:40:40|373.03|371.03|373.1|371.1|373.13|371.13|373.03|371.03|12
1720885250000|2024-07-13 15:40:50|373.08|371.08|373.07|371.07|373.08|371.08|373.03|371.03|9
1720885260000|2024-07-13 15:41:00|373.09|371.09|373.07|371.07|373.11|371.11|373.05|371.05|12
1720885270000|2024-07-13 15:41:10|373.08|371.08|372.92|370.92|373.08|371.08|372.92|370.92|9
1720885280000|2024-07-13 15:41:20|372.97|370.97|372.94|370.94|373.01|371.01|372.93|370.93|10
1720885290000|2024-07-13 15:41:30|372.95|370.95|372.9|370.9|373.01|371.01|372.9|370.9|8
1720885300000|2024-07-13 15:41:40|372.93|370.93|372.95|370.95|373.04|371.04|372.91|370.91|19
1720885310000|2024-07-13 15:41:50|372.99|370.99|372.95|370.95|372.99|370.99|372.9|370.9|9
1720885320000|2024-07-13 15:42:00|372.92|370.92|372.92|370.92|372.98|370.98|372.88|370.88|20
1720885330000|2024-07-13 15:42:10|372.93|370.93|373.05|371.05|373.13|371.13|372.93|370.93|17
1720885340000|2024-07-13 15:42:20|373.03|371.03|372.99|370.99|373.08|371.08|372.99|370.99|16
1720885350000|2024-07-13 15:42:30|372.98|370.98|372.91|370.91|372.99|370.99|372.88|370.88|11
1720885360000|2024-07-13 15:42:40|372.92|370.92|373.01|371.01|373.02|371.02|372.92|370.92|16
1720885370000|2024-07-13 15:42:50|373.03|371.03|372.99|370.99|373.04|371.04|372.97|370.97|15
1720885380000|2024-07-13 15:43:00|372.98|370.98|372.98|370.98|372.98|370.98|372.9|370.9|12
1720885390000|2024-07-13 15:43:10|372.97|370.97|372.76|370.76|372.97|370.97|372.76|370.76|11
1720885400000|2024-07-13 15:43:20|372.77|370.77|372.97|370.97|372.97|370.97|372.77|370.77|29
1720885410000|2024-07-13 15:43:30|372.98|370.98|373.08|371.08|373.09|371.09|372.98|370.98|11
1720885420000|2024-07-13 15:43:40|373.05|371.05|373.02|371.02|373.05|371.05|372.98|370.98|19
1720885430000|2024-07-13 15:43:50|373.04|371.04|373.01|371.01|373.04|371.04|373.01|371.01|4
1720885440000|2024-07-13 15:44:00|373.02|371.02|373.05|371.05|373.06|371.06|373.02|371.02|5
1720885450000|2024-07-13 15:44:10|373.06|371.06|373.02|371.02|373.06|371.06|373|371|19
1720885460000|2024-07-13 15:44:20|373.01|371.01|372.99|370.99|373.03|371.03|372.99|370.99|7
1720885470000|2024-07-13 15:44:30|372.98|370.98|373.01|371.01|373.02|371.02|372.98|370.98|5
1720885480000|2024-07-13 15:44:40|373|371|373.03|371.03|373.07|371.07|372.97|370.97|23
1720885490000|2024-07-13 15:44:50|373.05|371.05|373.15|371.15|373.15|371.15|373.03|371.03|7
1720885500000|2024-07-13 15:45:00|373.12|371.12|373.28|371.28|373.29|371.29|373.09|371.09|21
1720885510000|2024-07-13 15:45:10|373.29|371.29|373.84|371.84|373.85|371.85|373.29|371.29|25
1720885520000|2024-07-13 15:45:20|373.83|371.83|373.82|371.82|373.87|371.87|373.77|371.77|13
1720885530000|2024-07-13 15:45:30|373.83|371.83|373.76|371.76|373.84|371.84|373.71|371.71|22
1720885540000|2024-07-13 15:45:40|373.78|371.78|373.82|371.82|373.84|371.84|373.77|371.77|19
1720885550000|2024-07-13 15:45:50|373.85|371.85|373.86|371.86|373.86|371.86|373.79|371.79|8
1720885560000|2024-07-13 15:46:00|373.83|371.83|373.73|371.73|373.83|371.83|373.68|371.68|19
1720885570000|2024-07-13 15:46:10|373.72|371.72|373.69|371.69|373.75|371.75|373.69|371.69|9
1720885580000|2024-07-13 15:46:20|373.7|371.7|373.73|371.73|373.73|371.73|373.7|371.7|4
1720885590000|2024-07-13 15:46:30|373.7|371.7|373.67|371.67|373.71|371.71|373.67|371.67|10
1720885600000|2024-07-13 15:46:40|373.68|371.68|373.63|371.63|373.68|371.68|373.55|371.55|12
1720885610000|2024-07-13 15:46:50|373.62|371.62|373.4|371.4|373.62|371.62|373.37|371.37|19
1720885620000|2024-07-13 15:47:00|373.41|371.41|373.32|371.32|373.46|371.46|373.31|371.31|19
1720885630000|2024-07-13 15:47:10|373.31|371.31|373.22|371.22|373.36|371.36|373.22|371.22|19
1720885640000|2024-07-13 15:47:20|373.24|371.24|373.04|371.04|373.26|371.26|373.02|371.02|16
1720885650000|2024-07-13 15:47:30|373.05|371.05|373.1|371.1|373.1|371.1|373.03|371.03|11
1720885660000|2024-07-13 15:47:40|373.05|371.05|373.29|371.29|373.3|371.3|373.04|371.04|16
1720885670000|2024-07-13 15:47:50|373.28|371.28|373.24|371.24|373.28|371.28|373.22|371.22|15
1720885680000|2024-07-13 15:48:00|373.31|371.31|373.34|371.34|373.39|371.39|373.26|371.26|20
1720885690000|2024-07-13 15:48:10|373.4|371.4|373.5|371.5|373.5|371.5|373.36|371.36|5
1720885700000|2024-07-13 15:48:20|373.52|371.52|373.53|371.53|373.61|371.61|373.51|371.51|17
1720885710000|2024-07-13 15:48:30|373.55|371.55|373.54|371.54|373.6|371.6|373.53|371.53|15
1720885720000|2024-07-13 15:48:40|373.56|371.56|373.75|371.75|373.78|371.78|373.56|371.56|17
1720885730000|2024-07-13 15:48:50|373.74|371.74|373.74|371.74|373.77|371.77|373.71|371.71|14
1720885740000|2024-07-13 15:49:00|373.75|371.75|373.76|371.76|373.77|371.77|373.72|371.72|13
1720885750000|2024-07-13 15:49:10|373.74|371.74|373.77|371.77|373.77|371.77|373.72|371.72|15
1720885760000|2024-07-13 15:49:20|373.75|371.75|373.91|371.91|373.97|371.97|373.75|371.75|11
1720885770000|2024-07-13 15:49:30|373.92|371.92|373.94|371.94|373.97|371.97|373.92|371.92|18
1720885780000|2024-07-13 15:49:40|373.93|371.93|373.86|371.86|373.95|371.95|373.81|371.81|19
1720885790000|2024-07-13 15:49:50|373.87|371.87|373.92|371.92|373.93|371.93|373.86|371.86|14
1720885800000|2024-07-13 15:50:00|373.91|371.91|373.81|371.81|373.92|371.92|373.79|371.79|20
1720885810000|2024-07-13 15:50:10|373.83|371.83|373.81|371.81|373.86|371.86|373.81|371.81|9
1720885820000|2024-07-13 15:50:20|373.84|371.84|373.61|371.61|373.84|371.84|373.61|371.61|8
1720885830000|2024-07-13 15:50:30|373.62|371.62|373.62|371.62|373.66|371.66|373.61|371.61|15
1720885840000|2024-07-13 15:50:40|373.63|371.63|373.5|371.5|373.65|371.65|373.5|371.5|13
1720885850000|2024-07-13 15:50:50|373.53|371.53|373.56|371.56|373.61|371.61|373.52|371.52|14
1720885860000|2024-07-13 15:51:00|373.57|371.57|373.44|371.44|373.61|371.61|373.38|371.38|27
1720885870000|2024-07-13 15:51:10|373.45|371.45|373.55|371.55|373.57|371.57|373.42|371.42|20
1720885880000|2024-07-13 15:51:20|373.51|371.51|373.5|371.5|373.55|371.55|373.49|371.49|10
1720885890000|2024-07-13 15:51:30|373.51|371.51|373.65|371.65|373.66|371.66|373.51|371.51|11
1720885900000|2024-07-13 15:51:40|373.66|371.66|373.63|371.63|373.66|371.66|373.6|371.6|15
1720885910000|2024-07-13 15:51:50|373.62|371.62|373.53|371.53|373.62|371.62|373.49|371.49|11
1720885920000|2024-07-13 15:52:00|373.54|371.54|373.54|371.54|373.56|371.56|373.54|371.54|7
1720885930000|2024-07-13 15:52:10|373.52|371.52|373.49|371.49|373.52|371.52|373.49|371.49|13
1720885940000|2024-07-13 15:52:20|373.5|371.5|373.42|371.42|373.53|371.53|373.41|371.41|22
1720885950000|2024-07-13 15:52:30|373.41|371.41|373.56|371.56|373.57|371.57|373.38|371.38|19
1720885960000|2024-07-13 15:52:40|373.57|371.57|373.75|371.75|373.76|371.76|373.55|371.55|21
1720885970000|2024-07-13 15:52:50|373.74|371.74|373.69|371.69|373.75|371.75|373.69|371.69|11
1720885980000|2024-07-13 15:53:00|373.7|371.7|373.91|371.91|373.91|371.91|373.7|371.7|18
1720885990000|2024-07-13 15:53:10|373.94|371.94|373.95|371.95|373.95|371.95|373.94|371.94|2
1720886000000|2024-07-13 15:53:20|373.96|371.96|374.05|372.05|374.05|372.05|373.96|371.96|10
1720886010000|2024-07-13 15:53:30|374.04|372.04|374.05|372.05|374.06|372.06|374.03|372.03|10
1720886020000|2024-07-13 15:53:40|373.97|371.97|373.97|371.97|373.97|371.97|373.9|371.9|7
1720886030000|2024-07-13 15:53:50|373.92|371.92|373.89|371.89|373.95|371.95|373.88|371.88|11
1720886040000|2024-07-13 15:54:00|373.9|371.9|373.94|371.94|373.95|371.95|373.88|371.88|14
1720886050000|2024-07-13 15:54:10|373.93|371.93|373.93|371.93|373.96|371.96|373.91|371.91|12
1720886060000|2024-07-13 15:54:20|373.94|371.94|373.94|371.94|373.95|371.95|373.9|371.9|17
1720886070000|2024-07-13 15:54:30|374.02|372.02|374.06|372.06|374.06|372.06|374.01|372.01|7
1720886080000|2024-07-13 15:54:40|374.04|372.04|374.28|372.28|374.28|372.28|374.04|372.04|17
1720886090000|2024-07-13 15:54:50|374.27|372.27|374.21|372.21|374.27|372.27|374.19|372.19|14
1720886100000|2024-07-13 15:55:00|374.2|372.2|374.21|372.21|374.24|372.24|374.17|372.17|23
1720886110000|2024-07-13 15:55:10|374.22|372.22|374.1|372.1|374.24|372.24|374.09|372.09|19
1720886120000|2024-07-13 15:55:20|374.11|372.11|374.07|372.07|374.11|372.11|374.06|372.06|12
1720886130000|2024-07-13 15:55:30|374.1|372.1|374.09|372.09|374.11|372.11|374.09|372.09|6
1720886140000|2024-07-13 15:55:40|374.1|372.1|374.08|372.08|374.1|372.1|374.07|372.07|9
1720886150000|2024-07-13 15:55:50|374.07|372.07|373.91|371.91|374.07|372.07|373.9|371.9|14
1720886160000|2024-07-13 15:56:00|373.93|371.93|373.94|371.94|373.96|371.96|373.9|371.9|13
1720886170000|2024-07-13 15:56:10|373.92|371.92|373.91|371.91|373.95|371.95|373.91|371.91|7
1720886180000|2024-07-13 15:56:20|373.89|371.89|373.95|371.95|373.95|371.95|373.88|371.88|10
1720886190000|2024-07-13 15:56:30|374.05|372.05|373.99|371.99|374.05|372.05|373.98|371.98|22
1720886200000|2024-07-13 15:56:40|374|372|374.02|372.02|374.03|372.03|373.99|371.99|12
1720886210000|2024-07-13 15:56:50|374.03|372.03|374.01|372.01|374.04|372.04|374|372|17
1720886220000|2024-07-13 15:57:00|374|372|374|372|374.03|372.03|373.99|371.99|12
1720886230000|2024-07-13 15:57:10|373.99|371.99|373.86|371.86|374.01|372.01|373.83|371.83|17
1720886240000|2024-07-13 15:57:20|373.85|371.85|373.95|371.95|374|372|373.85|371.85|18
1720886250000|2024-07-13 15:57:30|373.96|371.96|373.91|371.91|373.96|371.96|373.89|371.89|10
1720886270000|2024-07-13 15:57:50|373.9|371.9|373.89|371.89|373.91|371.91|373.89|371.89|3
1720886280000|2024-07-13 15:58:00|373.91|371.91|373.89|371.89|373.91|371.91|373.89|371.89|18
1720886290000|2024-07-13 15:58:10|373.91|371.91|373.84|371.84|373.91|371.91|373.83|371.83|17
1720886300000|2024-07-13 15:58:20|373.83|371.83|373.84|371.84|373.87|371.87|373.81|371.81|19
1720886310000|2024-07-13 15:58:30|373.83|371.83|373.82|371.82|373.84|371.84|373.81|371.81|7
1720886320000|2024-07-13 15:58:40|373.81|371.81|373.79|371.79|373.82|371.82|373.79|371.79|3
1720886330000|2024-07-13 15:58:50|373.78|371.78|373.79|371.79|373.8|371.8|373.77|371.77|15
1720886340000|2024-07-13 15:59:00|373.78|371.78|373.71|371.71|373.78|371.78|373.7|371.7|10
1720886350000|2024-07-13 15:59:10|373.72|371.72|373.54|371.54|373.73|371.73|373.52|371.52|20
1720886360000|2024-07-13 15:59:20|373.53|371.53|373.56|371.56|373.61|371.61|373.53|371.53|17
1720886370000|2024-07-13 15:59:30|373.57|371.57|373.58|371.58|373.61|371.61|373.57|371.57|8
1720886380000|2024-07-13 15:59:40|373.59|371.59|373.56|371.56|373.59|371.59|373.54|371.54|12
1720886390000|2024-07-13 15:59:50|373.57|371.57|373.61|371.61|373.65|371.65|373.54|371.54|21
1720886400000|2024-07-13 16:00:00|373.59|371.59|373.69|371.69|373.69|371.69|373.59|371.59|17
1720886410000|2024-07-13 16:00:10|373.64|371.64|373.68|371.68|373.72|371.72|373.64|371.64|11
1720886420000|2024-07-13 16:00:20|373.63|371.63|373.75|371.75|373.75|371.75|373.63|371.63|3
1720886430000|2024-07-13 16:00:30|373.74|371.74|373.7|371.7|373.74|371.74|373.69|371.69|4
1720886440000|2024-07-13 16:00:40|373.71|371.71|373.74|371.74|373.74|371.74|373.71|371.71|3
1720886450000|2024-07-13 16:00:50|373.72|371.72|373.69|371.69|373.72|371.72|373.69|371.69|3
1720886460000|2024-07-13 16:01:00|373.66|371.66|373.79|371.79|373.83|371.83|373.66|371.66|21
1720886470000|2024-07-13 16:01:10|373.75|371.75|373.77|371.77|373.8|371.8|373.74|371.74|16
1720886480000|2024-07-13 16:01:20|373.76|371.76|373.55|371.55|373.77|371.77|373.55|371.55|19
1720886490000|2024-07-13 16:01:30|373.54|371.54|373.47|371.47|373.56|371.56|373.46|371.46|16
1720886500000|2024-07-13 16:01:40|373.48|371.48|373.37|371.37|373.48|371.48|373.31|371.31|16
1720886510000|2024-07-13 16:01:50|373.36|371.36|373.27|371.27|373.37|371.37|373.27|371.27|16
1720886520000|2024-07-13 16:02:00|373.31|371.31|373.23|371.23|373.35|371.35|373.19|371.19|22
1720886530000|2024-07-13 16:02:10|373.19|371.19|373.16|371.16|373.23|371.23|373.14|371.14|17
1720886540000|2024-07-13 16:02:20|373.14|371.14|373.12|371.12|373.2|371.2|373.08|371.08|14
1720886550000|2024-07-13 16:02:30|373.13|371.13|373.18|371.18|373.21|371.21|373.13|371.13|15
1720886560000|2024-07-13 16:02:40|373.21|371.21|373.18|371.18|373.21|371.21|373.15|371.15|16
1720886570000|2024-07-13 16:02:50|373.19|371.19|373.13|371.13|373.19|371.19|373.13|371.13|9
1720886580000|2024-07-13 16:03:00|373.14|371.14|373.17|371.17|373.18|371.18|373.14|371.14|12
1720886590000|2024-07-13 16:03:10|373.18|371.18|373.29|371.29|373.32|371.32|373.18|371.18|7
1720886600000|2024-07-13 16:03:20|373.3|371.3|373.31|371.31|373.31|371.31|373.29|371.29|3
1720886610000|2024-07-13 16:03:30|373.28|371.28|373.2|371.2|373.28|371.28|373.2|371.2|7
1720886620000|2024-07-13 16:03:40|373.19|371.19|373.11|371.11|373.19|371.19|373.11|371.11|4
1720886630000|2024-07-13 16:03:50|373.07|371.07|373.04|371.04|373.07|371.07|373.02|371.02|8
1720886640000|2024-07-13 16:04:00|373.06|371.06|373.17|371.17|373.19|371.19|373.06|371.06|9
1720886650000|2024-07-13 16:04:10|373.18|371.18|373.29|371.29|373.29|371.29|373.16|371.16|12
1720886660000|2024-07-13 16:04:20|373.28|371.28|373.14|371.14|373.28|371.28|373.14|371.14|11
1720886670000|2024-07-13 16:04:30|373.13|371.13|373.3|371.3|373.45|371.45|373.13|371.13|17
1720886680000|2024-07-13 16:04:40|373.31|371.31|373.37|371.37|373.37|371.37|373.31|371.31|8
1720886690000|2024-07-13 16:04:50|373.38|371.38|373.37|371.37|373.42|371.42|373.36|371.36|8
1720886700000|2024-07-13 16:05:00|373.38|371.38|373.33|371.33|373.4|371.4|373.33|371.33|10
1720886710000|2024-07-13 16:05:10|373.35|371.35|373.39|371.39|373.39|371.39|373.35|371.35|4
1720886720000|2024-07-13 16:05:20|373.48|371.48|373.45|371.45|373.5|371.5|373.38|371.38|12
1720886730000|2024-07-13 16:05:30|373.43|371.43|373.64|371.64|373.64|371.64|373.43|371.43|16
1720886740000|2024-07-13 16:05:40|373.63|371.63|373.81|371.81|373.81|371.81|373.62|371.62|7
1720886750000|2024-07-13 16:05:50|373.8|371.8|373.84|371.84|373.84|371.84|373.8|371.8|2
1720886760000|2024-07-13 16:06:00|373.85|371.85|373.9|371.9|373.95|371.95|373.85|371.85|13
1720886770000|2024-07-13 16:06:10|373.89|371.89|374.15|372.15|374.17|372.17|373.89|371.89|13
1720886780000|2024-07-13 16:06:20|374.13|372.13|374.36|372.36|374.36|372.36|374.12|372.12|15
1720886790000|2024-07-13 16:06:30|374.37|372.37|374.62|372.62|374.62|372.62|374.36|372.36|15
1720886800000|2024-07-13 16:06:40|374.63|372.63|374.64|372.64|374.64|372.64|374.62|372.62|6
1720886810000|2024-07-13 16:06:50|374.63|372.63|374.46|372.46|374.63|372.63|374.42|372.42|10
1720886820000|2024-07-13 16:07:00|374.47|372.47|374.8|372.8|374.8|372.8|374.47|372.47|16
1720886830000|2024-07-13 16:07:10|374.81|372.81|374.86|372.86|374.87|372.87|374.81|372.81|8
1720886840000|2024-07-13 16:07:20|374.8|372.8|375|373|375|373|374.8|372.8|14
1720886850000|2024-07-13 16:07:30|374.94|372.94|374.58|372.58|374.94|372.94|374.57|372.57|12
1720886860000|2024-07-13 16:07:40|374.57|372.57|374.61|372.61|374.66|372.66|374.56|372.56|14
1720886870000|2024-07-13 16:07:50|374.65|372.65|374.61|372.61|374.65|372.65|374.61|372.61|5
1720886880000|2024-07-13 16:08:00|374.64|372.64|374.97|372.97|375.02|373.02|374.61|372.61|21
1720886890000|2024-07-13 16:08:10|374.98|372.98|374.91|372.91|375.03|373.03|374.91|372.91|15
1720886900000|2024-07-13 16:08:20|374.92|372.92|374.93|372.93|374.95|372.95|374.91|372.91|9
1720886910000|2024-07-13 16:08:30|374.92|372.92|375.01|373.01|375.01|373.01|374.92|372.92|11
1720886920000|2024-07-13 16:08:40|375.02|373.02|375.02|373.02|375.03|373.03|375.02|373.02|3
1720886930000|2024-07-13 16:08:50|375.03|373.03|375.05|373.05|375.06|373.06|375.02|373.02|7
1720886940000|2024-07-13 16:09:00|375.03|373.03|374.99|372.99|375.08|373.08|374.98|372.98|10
1720886950000|2024-07-13 16:09:10|375|373|375.06|373.06|375.06|373.06|374.98|372.98|17
1720886960000|2024-07-13 16:09:20|375.05|373.05|375|373|375.06|373.06|375|373|7
1720886970000|2024-07-13 16:09:30|375.01|373.01|375.04|373.04|375.04|373.04|374.99|372.99|11
1720886980000|2024-07-13 16:09:40|375.05|373.05|375.12|373.12|375.16|373.16|375.05|373.05|11
1720886990000|2024-07-13 16:09:50|375.13|373.13|375.06|373.06|375.13|373.13|375.06|373.06|14
1720887000000|2024-07-13 16:10:00|375.07|373.07|375.08|373.08|375.15|373.15|375.07|373.07|11
1720887010000|2024-07-13 16:10:10|375.09|373.09|375.13|373.13|375.14|373.14|375.08|373.08|6
1720887020000|2024-07-13 16:10:20|375.14|373.14|375.1|373.1|375.17|373.17|375.1|373.1|7
1720887030000|2024-07-13 16:10:30|375.09|373.09|375.14|373.14|375.14|373.14|375.08|373.08|9
1720887040000|2024-07-13 16:10:40|375.13|373.13|375.08|373.08|375.14|373.14|375.08|373.08|11
1720887050000|2024-07-13 16:10:50|375.1|373.1|375.1|373.1|375.1|373.1|375.08|373.08|8
1720887060000|2024-07-13 16:11:00|375.13|373.13|375.19|373.19|375.24|373.24|375.13|373.13|11
1720887070000|2024-07-13 16:11:10|375.18|373.18|375.19|373.19|375.23|373.23|375.18|373.18|10
1720887080000|2024-07-13 16:11:20|375.22|373.22|375.35|373.35|375.38|373.38|375.18|373.18|17
1720887090000|2024-07-13 16:11:30|375.36|373.36|375.37|373.37|375.47|373.47|375.35|373.35|12
1720887100000|2024-07-13 16:11:40|375.41|373.41|375.45|373.45|375.48|373.48|375.37|373.37|15
1720887110000|2024-07-13 16:11:50|375.44|373.44|375.64|373.64|375.64|373.64|375.19|373.19|27
1720887120000|2024-07-13 16:12:00|375.72|373.72|375.64|373.64|375.72|373.72|375.6|373.6|20
1720887130000|2024-07-13 16:12:10|375.68|373.68|375.74|373.74|375.74|373.74|375.63|373.63|14
1720887140000|2024-07-13 16:12:20|375.75|373.75|375.69|373.69|375.75|373.75|375.69|373.69|4
1720887180000|2024-07-13 16:13:00|375.65|373.65|375.68|373.68|375.69|373.69|375.65|373.65|11
1720887190000|2024-07-13 16:13:10|375.67|373.67|375.72|373.72|375.72|373.72|375.67|373.67|5
1720887200000|2024-07-13 16:13:20|375.76|373.76|375.98|373.98|375.98|373.98|375.76|373.76|5
1720887210000|2024-07-13 16:13:30|376|374|376.04|374.04|376.05|374.05|376|374|8
1720887220000|2024-07-13 16:13:40|376.05|374.05|376.17|374.17|376.17|374.17|376.04|374.04|5
1720887230000|2024-07-13 16:13:50|376.15|374.15|376.16|374.16|376.26|374.26|376.03|374.03|11
1720887240000|2024-07-13 16:14:00|376.09|374.09|376.19|374.19|376.23|374.23|376.07|374.07|15
1720887250000|2024-07-13 16:14:10|376.17|374.17|376.23|374.23|376.23|374.23|376.09|374.09|16
1720887260000|2024-07-13 16:14:20|376.22|374.22|376.32|374.32|376.32|374.32|376.22|374.22|6
1720887270000|2024-07-13 16:14:30|376.29|374.29|376.26|374.26|376.3|374.3|376.26|374.26|7
1720887280000|2024-07-13 16:14:40|376.19|374.19|376.3|374.3|376.35|374.35|376.12|374.12|10
1720887290000|2024-07-13 16:14:50|376.48|374.48|376.48|374.48|376.74|374.74|376.45|374.45|16
1720887300000|2024-07-13 16:15:00|376.49|374.49|377.05|375.05|377.14|375.14|376.49|374.49|21
1720887310000|2024-07-13 16:15:10|377.04|375.04|377.02|375.02|377.11|375.11|376.99|374.99|17
1720887320000|2024-07-13 16:15:20|377.04|375.04|377.31|375.31|377.31|375.31|377.04|375.04|7
1720887330000|2024-07-13 16:15:30|377.3|375.3|377.36|375.36|377.36|375.36|377.1|375.1|19
1720887340000|2024-07-13 16:15:40|377.37|375.37|377.33|375.33|377.37|375.37|377.29|375.29|7
1720887350000|2024-07-13 16:15:50|377.3|375.3|377.29|375.29|377.31|375.31|377.21|375.21|8
1720887360000|2024-07-13 16:16:00|377.26|375.26|377.23|375.23|377.26|375.26|377.21|375.21|4
1720887370000|2024-07-13 16:16:10|377.21|375.21|377.21|375.21|377.24|375.24|377.18|375.18|9
1720887380000|2024-07-13 16:16:20|377.19|375.19|377.17|375.17|377.2|375.2|377.17|375.17|7
1720887390000|2024-07-13 16:16:30|377.14|375.14|377.26|375.26|377.26|375.26|377.14|375.14|9
1720887400000|2024-07-13 16:16:40|377.25|375.25|377.25|375.25|377.27|375.27|377.23|375.23|9
1720887410000|2024-07-13 16:16:50|377.24|375.24|377.21|375.21|377.24|375.24|377.17|375.17|9
1720887420000|2024-07-13 16:17:00|377.22|375.22|377.36|375.36|377.37|375.37|377.21|375.21|19
1720887430000|2024-07-13 16:17:10|377.37|375.37|376.86|374.86|377.37|375.37|376.84|374.84|13
1720887440000|2024-07-13 16:17:20|376.85|374.85|376.66|374.66|376.85|374.85|376.66|374.66|11
1720887450000|2024-07-13 16:17:30|376.67|374.67|376.66|374.66|376.68|374.68|376.65|374.65|6
1720887460000|2024-07-13 16:17:40|376.67|374.67|376.68|374.68|376.68|374.68|376.66|374.66|5
1720887470000|2024-07-13 16:17:50|376.66|374.66|376.68|374.68|376.68|374.68|376.66|374.66|13
1720887480000|2024-07-13 16:18:00|376.71|374.71|376.63|374.63|376.71|374.71|376.63|374.63|14
1720887490000|2024-07-13 16:18:10|376.61|374.61|376.53|374.53|376.61|374.61|376.53|374.53|5
1720887500000|2024-07-13 16:18:20|376.52|374.52|376.33|374.33|376.52|374.52|376.32|374.32|6
1720887510000|2024-07-13 16:18:30|376.32|374.32|376.25|374.25|376.32|374.32|376.21|374.21|10
1720887520000|2024-07-13 16:18:40|376.26|374.26|376.62|374.62|376.62|374.62|376.26|374.26|10
1720887530000|2024-07-13 16:18:50|376.64|374.64|376.69|374.69|376.69|374.69|376.64|374.64|3
1720887540000|2024-07-13 16:19:00|376.66|374.66|376.69|374.69|376.69|374.69|376.6|374.6|8
1720887560000|2024-07-13 16:19:20|376.72|374.72|376.79|374.79|376.79|374.79|376.72|374.72|7
1720887580000|2024-07-13 16:19:40|376.77|374.77|376.67|374.67|376.77|374.77|376.64|374.64|6
1720887590000|2024-07-13 16:19:50|376.69|374.69|376.71|374.71|376.71|374.71|376.66|374.66|15
1720887600000|2024-07-13 16:20:00|376.68|374.68|376.61|374.61|376.71|374.71|376.52|374.52|19
1720887610000|2024-07-13 16:20:10|376.63|374.63|376.59|374.59|376.63|374.63|376.59|374.59|7
1720887620000|2024-07-13 16:20:20|376.5|374.5|376.52|374.52|376.54|374.54|376.47|374.47|15
1720887630000|2024-07-13 16:20:30|376.53|374.53|376.63|374.63|376.63|374.63|376.53|374.53|6
1720887640000|2024-07-13 16:20:40|376.66|374.66|376.84|374.84|376.85|374.85|376.66|374.66|14
1720887650000|2024-07-13 16:20:50|376.83|374.83|376.82|374.82|376.84|374.84|376.77|374.77|14
1720887660000|2024-07-13 16:21:00|376.81|374.81|376.95|374.95|376.95|374.95|376.81|374.81|5
1720887670000|2024-07-13 16:21:10|376.96|374.96|377.06|375.06|377.06|375.06|376.96|374.96|3
1720887700000|2024-07-13 16:21:40|377.03|375.03|376.83|374.83|377.03|375.03|376.83|374.83|18
1720887710000|2024-07-13 16:21:50|376.76|374.76|376.7|374.7|376.8|374.8|376.63|374.63|16
1720887720000|2024-07-13 16:22:00|376.67|374.67|376.67|374.67|376.69|374.69|376.67|374.67|4
1720887730000|2024-07-13 16:22:10|376.65|374.65|376.77|374.77|376.77|374.77|376.65|374.65|10
1720887750000|2024-07-13 16:22:30|376.75|374.75|376.76|374.76|376.77|374.77|376.75|374.75|3
1720887760000|2024-07-13 16:22:40|376.73|374.73|376.67|374.67|376.73|374.73|376.66|374.66|10
1720887770000|2024-07-13 16:22:50|376.68|374.68|376.68|374.68|376.69|374.69|376.62|374.62|17
1720887780000|2024-07-13 16:23:00|376.66|374.66|376.34|374.34|376.66|374.66|376.34|374.34|18
1720887790000|2024-07-13 16:23:10|376.33|374.33|376.36|374.36|376.37|374.37|376.33|374.33|8
1720887800000|2024-07-13 16:23:20|376.32|374.32|375.86|373.86|376.32|374.32|375.84|373.84|26
1720887810000|2024-07-13 16:23:30|375.88|373.88|375.7|373.7|375.94|373.94|375.69|373.69|16
1720887820000|2024-07-13 16:23:40|375.74|373.74|375.49|373.49|375.74|373.74|375.48|373.48|21
1720887830000|2024-07-13 16:23:50|375.52|373.52|375.54|373.54|375.54|373.54|375.5|373.5|9
1720887840000|2024-07-13 16:24:00|375.5|373.5|375.28|373.28|375.5|373.5|375.27|373.27|31
1720887850000|2024-07-13 16:24:10|375.29|373.29|375.04|373.04|375.32|373.32|375.04|373.04|22
1720887860000|2024-07-13 16:24:20|375|373|374.96|372.96|375.05|373.05|374.85|372.85|28
1720887870000|2024-07-13 16:24:30|374.92|372.92|375.12|373.12|375.14|373.14|374.88|372.88|24
1720887880000|2024-07-13 16:24:40|375.13|373.13|375.12|373.12|375.2|373.2|375.1|373.1|16
1720887890000|2024-07-13 16:24:50|375.13|373.13|375.14|373.14|375.2|373.2|375.1|373.1|12
1720887900000|2024-07-13 16:25:00|375.1|373.1|375.01|373.01|375.17|373.17|375|373|25
1720887910000|2024-07-13 16:25:10|374.99|372.99|374.77|372.77|375|373|374.76|372.76|21
1720887920000|2024-07-13 16:25:20|374.76|372.76|374.54|372.54|374.77|372.77|374.54|372.54|12
1720887930000|2024-07-13 16:25:30|374.53|372.53|374.32|372.32|374.53|372.53|374.32|372.32|10
1720887940000|2024-07-13 16:25:40|374.23|372.23|374.23|372.23|374.26|372.26|374.06|372.06|24
1720887950000|2024-07-13 16:25:50|374.22|372.22|374.25|372.25|374.39|372.39|374.22|372.22|16
1720887960000|2024-07-13 16:26:00|374.2|372.2|374.09|372.09|374.28|372.28|374.07|372.07|22
1720887970000|2024-07-13 16:26:10|374.12|372.12|373.81|371.81|374.18|372.18|373.81|371.81|20
1720887980000|2024-07-13 16:26:20|373.8|371.8|373.83|371.83|373.85|371.85|373.79|371.79|17
1720887990000|2024-07-13 16:26:30|373.82|371.82|373.8|371.8|373.93|371.93|373.79|371.79|14
1720888000000|2024-07-13 16:26:40|373.79|371.79|373.67|371.67|373.9|371.9|373.52|371.52|17
1720888010000|2024-07-13 16:26:50|373.73|371.73|373.77|371.77|373.78|371.78|373.7|371.7|24
1720888020000|2024-07-13 16:27:00|373.76|371.76|374.34|372.34|374.35|372.35|373.76|371.76|22
1720888030000|2024-07-13 16:27:10|374.33|372.33|374.27|372.27|374.33|372.33|374.24|372.24|13
1720888040000|2024-07-13 16:27:20|374.26|372.26|374.26|372.26|374.27|372.27|374.16|372.16|14
1720888050000|2024-07-13 16:27:30|374.27|372.27|374.11|372.11|374.3|372.3|374.11|372.11|14
1720888060000|2024-07-13 16:27:40|374.12|372.12|374.12|372.12|374.15|372.15|374.12|372.12|6
1720888070000|2024-07-13 16:27:50|374.13|372.13|374.12|372.12|374.14|372.14|374.04|372.04|25
1720888080000|2024-07-13 16:28:00|374.1|372.1|374.23|372.23|374.32|372.32|374.07|372.07|24
1720888090000|2024-07-13 16:28:10|374.24|372.24|374.1|372.1|374.32|372.32|374.06|372.06|18
1720888100000|2024-07-13 16:28:20|374.06|372.06|374.04|372.04|374.13|372.13|374.04|372.04|18
1720888110000|2024-07-13 16:28:30|374.05|372.05|373.99|371.99|374.05|372.05|373.99|371.99|8
1720888120000|2024-07-13 16:28:40|373.95|371.95|373.99|371.99|374|372|373.95|371.95|10
1720888130000|2024-07-13 16:28:50|373.98|371.98|373.81|371.81|373.98|371.98|373.81|371.81|15
1720888140000|2024-07-13 16:29:00|373.84|371.84|373.88|371.88|373.9|371.9|373.83|371.83|11
1720888150000|2024-07-13 16:29:10|373.89|371.89|373.94|371.94|373.98|371.98|373.89|371.89|11
1720888160000|2024-07-13 16:29:20|373.95|371.95|373.93|371.93|373.95|371.95|373.91|371.91|10
1720888170000|2024-07-13 16:29:30|373.96|371.96|373.95|371.95|373.98|371.98|373.95|371.95|5
1720888180000|2024-07-13 16:29:40|373.92|371.92|373.84|371.84|373.92|371.92|373.76|371.76|15
1720888190000|2024-07-13 16:29:50|373.85|371.85|373.9|371.9|373.93|371.93|373.85|371.85|15
1720888200000|2024-07-13 16:30:00|373.92|371.92|373.86|371.86|373.93|371.93|373.86|371.86|11
1720888210000|2024-07-13 16:30:10|373.85|371.85|373.8|371.8|373.85|371.85|373.78|371.78|16
1720888220000|2024-07-13 16:30:20|373.81|371.81|373.8|371.8|373.88|371.88|373.8|371.8|13
1720888230000|2024-07-13 16:30:30|373.71|371.71|373.66|371.66|373.72|371.72|373.61|371.61|11
1720888240000|2024-07-13 16:30:40|373.63|371.63|373.5|371.5|373.64|371.64|373.48|371.48|17
1720888250000|2024-07-13 16:30:50|373.51|371.51|373.4|371.4|373.51|371.51|373.34|371.34|24
1720888260000|2024-07-13 16:31:00|373.36|371.36|373.31|371.31|373.37|371.37|373.31|371.31|7
1720888270000|2024-07-13 16:31:10|373.3|371.3|373.24|371.24|373.3|371.3|373.2|371.2|17
1720888280000|2024-07-13 16:31:20|373.25|371.25|373.04|371.04|373.25|371.25|373.04|371.04|23
1720888290000|2024-07-13 16:31:30|373.09|371.09|372.84|370.84|373.1|371.1|372.84|370.84|17
1720888300000|2024-07-13 16:31:40|372.83|370.83|372.8|370.8|372.9|370.9|372.8|370.8|25
1720888310000|2024-07-13 16:31:50|372.78|370.78|372.87|370.87|372.87|370.87|372.78|370.78|19
1720888320000|2024-07-13 16:32:00|372.89|370.89|372.89|370.89|372.89|370.89|372.86|370.86|3
1720888340000|2024-07-13 16:32:20|372.9|370.9|373.08|371.08|373.14|371.14|372.9|370.9|11
1720888350000|2024-07-13 16:32:30|373.09|371.09|373.33|371.33|373.33|371.33|373.08|371.08|17
1720888360000|2024-07-13 16:32:40|373.31|371.31|373.25|371.25|373.31|371.31|373.25|371.25|14
1720888370000|2024-07-13 16:32:50|373.27|371.27|373.28|371.28|373.33|371.33|373.25|371.25|16
1720888380000|2024-07-13 16:33:00|373.29|371.29|373.57|371.57|373.57|371.57|373.29|371.29|8
1720888390000|2024-07-13 16:33:10|373.49|371.49|373.63|371.63|373.63|371.63|373.49|371.49|16
1720888400000|2024-07-13 16:33:20|373.71|371.71|373.67|371.67|373.76|371.76|373.57|371.57|23
1720888410000|2024-07-13 16:33:30|373.68|371.68|373.52|371.52|373.71|371.71|373.51|371.51|16
1720888420000|2024-07-13 16:33:40|373.51|371.51|373.53|371.53|373.53|371.53|373.48|371.48|11
1720888430000|2024-07-13 16:33:50|373.54|371.54|373.59|371.59|373.59|371.59|373.53|371.53|6
1720888440000|2024-07-13 16:34:00|373.6|371.6|373.72|371.72|373.72|371.72|373.6|371.6|11
1720888450000|2024-07-13 16:34:10|373.71|371.71|373.56|371.56|373.73|371.73|373.51|371.51|17
1720888460000|2024-07-13 16:34:20|373.57|371.57|373.51|371.51|373.58|371.58|373.49|371.49|4
1720888480000|2024-07-13 16:34:40|373.52|371.52|373.52|371.52|373.52|371.52|373.52|371.52|1
1720888490000|2024-07-13 16:34:50|373.51|371.51|373.51|371.51|373.51|371.51|373.51|371.51|1
1720888500000|2024-07-13 16:35:00|373.52|371.52|373.53|371.53|373.54|371.54|373.52|371.52|5
1720888510000|2024-07-13 16:35:10|373.54|371.54|373.51|371.51|373.56|371.56|373.51|371.51|4
1720888520000|2024-07-13 16:35:20|373.52|371.52|373.53|371.53|373.53|371.53|373.52|371.52|2
1720888540000|2024-07-13 16:35:40|373.54|371.54|373.56|371.56|373.56|371.56|373.54|371.54|3
1720888550000|2024-07-13 16:35:50|373.68|371.68|373.9|371.9|373.9|371.9|373.68|371.68|6
1720888560000|2024-07-13 16:36:00|373.87|371.87|373.68|371.68|373.87|371.87|373.68|371.68|7
1720888570000|2024-07-13 16:36:10|373.7|371.7|374.01|372.01|374.01|372.01|373.69|371.69|16
1720888580000|2024-07-13 16:36:20|373.96|371.96|373.91|371.91|374|372|373.8|371.8|9
1720888590000|2024-07-13 16:36:30|373.96|371.96|374.08|372.08|374.08|372.08|373.96|371.96|12
1720888610000|2024-07-13 16:36:50|374.09|372.09|374.12|372.12|374.12|372.12|374.08|372.08|7
1720888620000|2024-07-13 16:37:00|374.13|372.13|374.13|372.13|374.13|372.13|374.04|372.04|7
1720888630000|2024-07-13 16:37:10|374.16|372.16|374.16|372.16|374.26|372.26|374.07|372.07|20
1720888640000|2024-07-13 16:37:20|374.17|372.17|374.18|372.18|374.18|372.18|374.17|372.17|2
1720888650000|2024-07-13 16:37:30|374.17|372.17|374.04|372.04|374.18|372.18|373.94|371.94|14
1720888660000|2024-07-13 16:37:40|373.99|371.99|374.02|372.02|374.03|372.03|373.99|371.99|4
1720888670000|2024-07-13 16:37:50|374.03|372.03|374.01|372.01|374.03|372.03|374.01|372.01|3
1720888680000|2024-07-13 16:38:00|374.02|372.02|374.2|372.2|374.2|372.2|374.01|372.01|12
1720888690000|2024-07-13 16:38:10|374.17|372.17|374.05|372.05|374.19|372.19|373.99|371.99|15
1720888700000|2024-07-13 16:38:20|374.08|372.08|374.08|372.08|374.13|372.13|374.05|372.05|13
1720888710000|2024-07-13 16:38:30|374.04|372.04|374.05|372.05|374.07|372.07|374.01|372.01|8
1720888720000|2024-07-13 16:38:40|374.07|372.07|374.16|372.16|374.16|372.16|374.05|372.05|7
1720888730000|2024-07-13 16:38:50|374.21|372.21|374.16|372.16|374.26|372.26|374.16|372.16|12
1720888740000|2024-07-13 16:39:00|374.17|372.17|374.23|372.23|374.25|372.25|374.17|372.17|17
1720888750000|2024-07-13 16:39:10|374.22|372.22|374.19|372.19|374.24|372.24|374.18|372.18|13
1720888760000|2024-07-13 16:39:20|374.17|372.17|374.18|372.18|374.21|372.21|374.09|372.09|9
1720888770000|2024-07-13 16:39:30|374.14|372.14|374.02|372.02|374.14|372.14|374.01|372.01|10
1720888780000|2024-07-13 16:39:40|374.04|372.04|374.05|372.05|374.07|372.07|373.99|371.99|18
1720888790000|2024-07-13 16:39:50|374.04|372.04|374|372|374.16|372.16|374|372|9
1720888800000|2024-07-13 16:40:00|374.01|372.01|373.89|371.89|374.09|372.09|373.89|371.89|19
1720888810000|2024-07-13 16:40:10|373.88|371.88|373.81|371.81|373.88|371.88|373.76|371.76|21
1720888820000|2024-07-13 16:40:20|373.8|371.8|373.97|371.97|373.97|371.97|373.8|371.8|14
1720888830000|2024-07-13 16:40:30|373.95|371.95|373.95|371.95|373.98|371.98|373.95|371.95|15
1720888840000|2024-07-13 16:40:40|373.97|371.97|373.87|371.87|373.97|371.97|373.87|371.87|13
1720888850000|2024-07-13 16:40:50|373.89|371.89|373.91|371.91|373.92|371.92|373.89|371.89|8
1720888860000|2024-07-13 16:41:00|373.9|371.9|373.94|371.94|373.96|371.96|373.9|371.9|11
1720888870000|2024-07-13 16:41:10|373.96|371.96|374.11|372.11|374.16|372.16|373.96|371.96|23
1720888880000|2024-07-13 16:41:20|374.15|372.15|374.1|372.1|374.16|372.16|374.1|372.1|15
1720888890000|2024-07-13 16:41:30|374.09|372.09|374.01|372.01|374.09|372.09|374|372|10
1720888900000|2024-07-13 16:41:40|374.02|372.02|373.77|371.77|374.02|372.02|373.77|371.77|15
1720888910000|2024-07-13 16:41:50|373.79|371.79|373.76|371.76|373.8|371.8|373.7|371.7|8
1720888920000|2024-07-13 16:42:00|373.77|371.77|373.69|371.69|373.77|371.77|373.69|371.69|8
1720888930000|2024-07-13 16:42:10|373.68|371.68|373.69|371.69|373.75|371.75|373.68|371.68|11
1720888940000|2024-07-13 16:42:20|373.7|371.7|373.75|371.75|373.76|371.76|373.68|371.68|20
1720888950000|2024-07-13 16:42:30|373.72|371.72|373.75|371.75|373.77|371.77|373.7|371.7|13
1720888960000|2024-07-13 16:42:40|373.76|371.76|373.68|371.68|373.79|371.79|373.68|371.68|15
1720888970000|2024-07-13 16:42:50|373.69|371.69|373.69|371.69|373.73|371.73|373.65|371.65|11
1720888980000|2024-07-13 16:43:00|373.64|371.64|373.62|371.62|373.67|371.67|373.58|371.58|12
1720888990000|2024-07-13 16:43:10|373.61|371.61|373.48|371.48|373.61|371.61|373.48|371.48|15
1720889000000|2024-07-13 16:43:20|373.47|371.47|373.73|371.73|373.73|371.73|373.47|371.47|18
1720889010000|2024-07-13 16:43:30|373.71|371.71|373.63|371.63|373.71|371.71|373.59|371.59|16
1720889020000|2024-07-13 16:43:40|373.64|371.64|373.48|371.48|373.66|371.66|373.46|371.46|14
1720889030000|2024-07-13 16:43:50|373.47|371.47|373.42|371.42|373.48|371.48|373.38|371.38|20
1720889040000|2024-07-13 16:44:00|373.45|371.45|373.56|371.56|373.56|371.56|373.45|371.45|11
1720889050000|2024-07-13 16:44:10|373.58|371.58|373.59|371.59|373.59|371.59|373.57|371.57|3
1720889060000|2024-07-13 16:44:20|373.61|371.61|373.82|371.82|373.82|371.82|373.61|371.61|10
1720889070000|2024-07-13 16:44:30|373.79|371.79|373.77|371.77|373.79|371.79|373.76|371.76|4
1720889080000|2024-07-13 16:44:40|373.74|371.74|373.71|371.71|373.76|371.76|373.69|371.69|11
1720889090000|2024-07-13 16:44:50|373.72|371.72|373.69|371.69|373.76|371.76|373.68|371.68|17
1720889100000|2024-07-13 16:45:00|373.7|371.7|373.71|371.71|373.75|371.75|373.69|371.69|12
1720889110000|2024-07-13 16:45:10|373.72|371.72|373.72|371.72|373.72|371.72|373.69|371.69|6
1720889120000|2024-07-13 16:45:20|373.74|371.74|373.91|371.91|373.91|371.91|373.74|371.74|8
1720889130000|2024-07-13 16:45:30|373.88|371.88|373.87|371.87|373.88|371.88|373.87|371.87|2
1720889140000|2024-07-13 16:45:40|373.81|371.81|373.89|371.89|373.89|371.89|373.81|371.81|6
1720889150000|2024-07-13 16:45:50|373.88|371.88|373.88|371.88|373.88|371.88|373.88|371.88|1
1720889160000|2024-07-13 16:46:00|373.94|371.94|373.96|371.96|373.96|371.96|373.92|371.92|4
1720889170000|2024-07-13 16:46:10|373.94|371.94|373.92|371.92|373.99|371.99|373.92|371.92|4
1720889180000|2024-07-13 16:46:20|373.95|371.95|373.99|371.99|373.99|371.99|373.94|371.94|8
1720889190000|2024-07-13 16:46:30|374|372|373.99|371.99|374|372|373.97|371.97|4
1720889200000|2024-07-13 16:46:40|374|372|373.99|371.99|374|372|373.95|371.95|3
1720889210000|2024-07-13 16:46:50|374|372|373.94|371.94|374.01|372.01|373.93|371.93|11
1720889220000|2024-07-13 16:47:00|373.98|371.98|373.98|371.98|374|372|373.94|371.94|9
1720889240000|2024-07-13 16:47:20|373.99|371.99|374|372|374|372|373.99|371.99|2
1720889250000|2024-07-13 16:47:30|374.06|372.06|374.3|372.3|374.34|372.34|374.06|372.06|16
1720889260000|2024-07-13 16:47:40|374.33|372.33|374.43|372.43|374.43|372.43|374.33|372.33|6
1720889270000|2024-07-13 16:47:50|374.46|372.46|374.4|372.4|374.49|372.49|374.38|372.38|7
1720889280000|2024-07-13 16:48:00|374.43|372.43|374.46|372.46|374.46|372.46|374.43|372.43|4
1720889290000|2024-07-13 16:48:10|374.48|372.48|374.3|372.3|374.49|372.49|374.29|372.29|12
1720889300000|2024-07-13 16:48:20|374.28|372.28|374.21|372.21|374.28|372.28|374.19|372.19|8
1720889310000|2024-07-13 16:48:30|374.16|372.16|374.12|372.12|374.16|372.16|374.11|372.11|6
1720889320000|2024-07-13 16:48:40|374.13|372.13|374.13|372.13|374.15|372.15|374|372|15
1720889330000|2024-07-13 16:48:50|374.1|372.1|374.08|372.08|374.15|372.15|374.07|372.07|10
1720889340000|2024-07-13 16:49:00|374.02|372.02|374.04|372.04|374.05|372.05|373.98|371.98|17
1720889350000|2024-07-13 16:49:10|374.01|372.01|374.06|372.06|374.06|372.06|374.01|372.01|8
1720889360000|2024-07-13 16:49:20|374.08|372.08|374.1|372.1|374.17|372.17|374.08|372.08|13
1720889370000|2024-07-13 16:49:30|374.09|372.09|374.03|372.03|374.11|372.11|373.99|371.99|13
1720889380000|2024-07-13 16:49:40|374|372|374.06|372.06|374.06|372.06|374|372|7
1720889390000|2024-07-13 16:49:50|374.07|372.07|374.2|372.2|374.21|372.21|374.07|372.07|8
1720889400000|2024-07-13 16:50:00|374.21|372.21|374.11|372.11|374.21|372.21|374.1|372.1|19
1720889410000|2024-07-13 16:50:10|374.1|372.1|374.1|372.1|374.1|372.1|374.09|372.09|3
1720889420000|2024-07-13 16:50:20|374.09|372.09|373.79|371.79|374.09|372.09|373.78|371.78|9
1720889430000|2024-07-13 16:50:30|373.69|371.69|373.83|371.83|373.84|371.84|373.68|371.68|20
1720889440000|2024-07-13 16:50:40|373.84|371.84|373.84|371.84|373.84|371.84|373.79|371.79|11
1720889450000|2024-07-13 16:50:50|373.81|371.81|373.79|371.79|373.81|371.81|373.77|371.77|7
1720889460000|2024-07-13 16:51:00|373.78|371.78|373.75|371.75|373.79|371.79|373.71|371.71|9
1720889470000|2024-07-13 16:51:10|373.71|371.71|373.77|371.77|373.78|371.78|373.71|371.71|12
1720889480000|2024-07-13 16:51:20|373.73|371.73|373.75|371.75|373.75|371.75|373.71|371.71|6
1720889500000|2024-07-13 16:51:40|373.85|371.85|373.8|371.8|373.85|371.85|373.77|371.77|13
1720889510000|2024-07-13 16:51:50|373.78|371.78|373.8|371.8|373.8|371.8|373.7|371.7|12
1720889520000|2024-07-13 16:52:00|373.81|371.81|373.84|371.84|373.84|371.84|373.81|371.81|2
1720889530000|2024-07-13 16:52:10|373.85|371.85|373.84|371.84|373.87|371.87|373.84|371.84|3
1720889540000|2024-07-13 16:52:20|373.79|371.79|373.63|371.63|373.8|371.8|373.6|371.6|9
1720889550000|2024-07-13 16:52:30|373.64|371.64|373.62|371.62|373.67|371.67|373.59|371.59|15
1720889570000|2024-07-13 16:52:50|373.61|371.61|373.63|371.63|373.69|371.69|373.61|371.61|8
1720889580000|2024-07-13 16:53:00|373.68|371.68|373.69|371.69|373.69|371.69|373.68|371.68|2
1720889590000|2024-07-13 16:53:10|373.71|371.71|373.81|371.81|373.83|371.83|373.71|371.71|3
1720889600000|2024-07-13 16:53:20|373.77|371.77|373.74|371.74|373.81|371.81|373.72|371.72|7
1720889620000|2024-07-13 16:53:40|373.69|371.69|373.59|371.59|373.69|371.69|373.56|371.56|9
1720889630000|2024-07-13 16:53:50|373.56|371.56|373.59|371.59|373.59|371.59|373.56|371.56|3
1720889650000|2024-07-13 16:54:10|373.55|371.55|373.57|371.57|373.57|371.57|373.55|371.55|3
1720889660000|2024-07-13 16:54:20|373.54|371.54|373.53|371.53|373.56|371.56|373.51|371.51|11
1720889670000|2024-07-13 16:54:30|373.52|371.52|373.51|371.51|373.53|371.53|373.51|371.51|3
1720889680000|2024-07-13 16:54:40|373.52|371.52|373.54|371.54|373.54|371.54|373.52|371.52|2
1720889690000|2024-07-13 16:54:50|373.53|371.53|373.21|371.21|373.53|371.53|373.18|371.18|8
1720889700000|2024-07-13 16:55:00|373.22|371.22|373.26|371.26|373.27|371.27|373.22|371.22|5
1720889710000|2024-07-13 16:55:10|373.27|371.27|373.27|371.27|373.27|371.27|373.27|371.27|1
1720889720000|2024-07-13 16:55:20|373.24|371.24|373.27|371.27|373.27|371.27|373.24|371.24|2
1720889730000|2024-07-13 16:55:30|373.26|371.26|373|371|373.27|371.27|373|371|12
1720889740000|2024-07-13 16:55:40|373.01|371.01|372.75|370.75|373.04|371.04|372.75|370.75|17
1720889750000|2024-07-13 16:55:50|372.76|370.76|372.83|370.83|372.93|370.93|372.75|370.75|17
1720889760000|2024-07-13 16:56:00|372.82|370.82|372.78|370.78|372.82|370.82|372.72|370.72|23
1720889770000|2024-07-13 16:56:10|372.72|370.72|372.75|370.75|372.75|370.75|372.71|370.71|3
1720889780000|2024-07-13 16:56:20|372.71|370.71|372.87|370.87|372.87|370.87|372.71|370.71|4
1720889790000|2024-07-13 16:56:30|372.88|370.88|372.87|370.87|372.88|370.88|372.85|370.85|15
1720889800000|2024-07-13 16:56:40|372.89|370.89|372.95|370.95|372.97|370.97|372.89|370.89|5
1720889810000|2024-07-13 16:56:50|372.94|370.94|372.78|370.78|372.96|370.96|372.7|370.7|14
1720889820000|2024-07-13 16:57:00|372.73|370.73|372.56|370.56|372.73|370.73|372.56|370.56|5
1720889830000|2024-07-13 16:57:10|372.52|370.52|372.59|370.59|372.59|370.59|372.52|370.52|5
1720889840000|2024-07-13 16:57:20|372.6|370.6|372.6|370.6|372.6|370.6|372.59|370.59|3
1720889850000|2024-07-13 16:57:30|372.54|370.54|372.66|370.66|372.66|370.66|372.54|370.54|9
1720889860000|2024-07-13 16:57:40|372.67|370.67|372.78|370.78|372.78|370.78|372.65|370.65|5
1720889870000|2024-07-13 16:57:50|372.79|370.79|372.66|370.66|372.79|370.79|372.61|370.61|18
1720889880000|2024-07-13 16:58:00|372.62|370.62|372.66|370.66|372.66|370.66|372.62|370.62|5
1720889890000|2024-07-13 16:58:10|372.65|370.65|372.66|370.66|372.66|370.66|372.65|370.65|2
1720889910000|2024-07-13 16:58:30|372.71|370.71|372.74|370.74|372.74|370.74|372.67|370.67|3
1720889930000|2024-07-13 16:58:50|372.72|370.72|372.77|370.77|372.77|370.77|372.72|370.72|4
1720889940000|2024-07-13 16:59:00|372.78|370.78|372.78|370.78|372.78|370.78|372.78|370.78|1
1720889950000|2024-07-13 16:59:10|372.81|370.81|372.88|370.88|372.88|370.88|372.81|370.81|4
1720889960000|2024-07-13 16:59:20|372.89|370.89|372.88|370.88|372.89|370.89|372.85|370.85|8
1720889990000|2024-07-13 16:59:50|372.83|370.83|372.86|370.86|372.86|370.86|372.83|370.83|3
1720890000000|2024-07-13 17:00:00|372.85|370.85|372.87|370.87|372.87|370.87|372.8|370.8|8
1720890010000|2024-07-13 17:00:10|372.88|370.88|372.91|370.91|372.95|370.95|372.88|370.88|11
1720890020000|2024-07-13 17:00:20|372.94|370.94|372.85|370.85|372.94|370.94|372.79|370.79|10
1720890030000|2024-07-13 17:00:30|372.87|370.87|372.89|370.89|372.89|370.89|372.86|370.86|4
1720890040000|2024-07-13 17:00:40|372.87|370.87|372.97|370.97|372.97|370.97|372.87|370.87|3
1720890050000|2024-07-13 17:00:50|372.93|370.93|372.89|370.89|372.96|370.96|372.89|370.89|8
1720890060000|2024-07-13 17:01:00|372.9|370.9|372.96|370.96|372.96|370.96|372.89|370.89|14
1720890070000|2024-07-13 17:01:10|372.92|370.92|372.94|370.94|372.94|370.94|372.9|370.9|6
1720890080000|2024-07-13 17:01:20|372.98|370.98|372.97|370.97|372.98|370.98|372.97|370.97|2
1720890090000|2024-07-13 17:01:30|372.98|370.98|372.81|370.81|372.98|370.98|372.79|370.79|10
1720890100000|2024-07-13 17:01:40|372.8|370.8|372.8|370.8|372.88|370.88|372.79|370.79|12
1720890110000|2024-07-13 17:01:50|372.81|370.81|372.8|370.8|372.81|370.81|372.77|370.77|7
1720890120000|2024-07-13 17:02:00|372.79|370.79|372.72|370.72|372.79|370.79|372.69|370.69|10
1720890130000|2024-07-13 17:02:10|372.73|370.73|372.85|370.85|372.85|370.85|372.73|370.73|10
1720890140000|2024-07-13 17:02:20|372.84|370.84|372.9|370.9|372.9|370.9|372.84|370.84|9
1720890150000|2024-07-13 17:02:30|372.91|370.91|372.89|370.89|372.96|370.96|372.88|370.88|9
1720890160000|2024-07-13 17:02:40|372.88|370.88|372.83|370.83|372.9|370.9|372.79|370.79|12
1720890170000|2024-07-13 17:02:50|372.84|370.84|372.8|370.8|372.87|370.87|372.8|370.8|11
1720890180000|2024-07-13 17:03:00|372.79|370.79|372.79|370.79|372.81|370.81|372.79|370.79|5
1720890190000|2024-07-13 17:03:10|372.78|370.78|372.66|370.66|372.79|370.79|372.66|370.66|12
1720890200000|2024-07-13 17:03:20|372.63|370.63|372.59|370.59|372.63|370.63|372.59|370.59|5
1720890210000|2024-07-13 17:03:30|372.61|370.61|372.63|370.63|372.68|370.68|372.61|370.61|10
1720890220000|2024-07-13 17:03:40|372.62|370.62|372.59|370.59|372.66|370.66|372.59|370.59|8
1720890230000|2024-07-13 17:03:50|372.61|370.61|372.64|370.64|372.66|370.66|372.6|370.6|10
1720890240000|2024-07-13 17:04:00|372.63|370.63|372.63|370.63|372.63|370.63|372.62|370.62|7
1720890250000|2024-07-13 17:04:10|372.64|370.64|372.63|370.63|372.64|370.64|372.62|370.62|8
1720890260000|2024-07-13 17:04:20|372.62|370.62|372.59|370.59|372.62|370.62|372.57|370.57|9
1720890270000|2024-07-13 17:04:30|372.61|370.61|372.65|370.65|372.65|370.65|372.61|370.61|12
1720890280000|2024-07-13 17:04:40|372.63|370.63|372.61|370.61|372.63|370.63|372.61|370.61|5
1720890290000|2024-07-13 17:04:50|372.64|370.64|372.59|370.59|372.65|370.65|372.57|370.57|11
1720890300000|2024-07-13 17:05:00|372.64|370.64|372.53|370.53|372.64|370.64|372.53|370.53|4
1720890310000|2024-07-13 17:05:10|372.49|370.49|372.41|370.41|372.49|370.49|372.39|370.39|15
1720890320000|2024-07-13 17:05:20|372.44|370.44|372.65|370.65|372.65|370.65|372.43|370.43|10
1720890330000|2024-07-13 17:05:30|372.7|370.7|372.75|370.75|372.8|370.8|372.7|370.7|15
1720890340000|2024-07-13 17:05:40|372.76|370.76|372.74|370.74|372.76|370.76|372.71|370.71|15
1720890350000|2024-07-13 17:05:50|372.73|370.73|372.71|370.71|372.75|370.75|372.68|370.68|15
1720890360000|2024-07-13 17:06:00|372.7|370.7|372.67|370.67|372.7|370.7|372.67|370.67|5
1720890370000|2024-07-13 17:06:10|372.68|370.68|372.76|370.76|372.76|370.76|372.68|370.68|9
1720890380000|2024-07-13 17:06:20|372.75|370.75|372.8|370.8|372.8|370.8|372.75|370.75|12
1720890390000|2024-07-13 17:06:30|372.85|370.85|372.94|370.94|372.95|370.95|372.85|370.85|7
1720890400000|2024-07-13 17:06:40|372.96|370.96|372.94|370.94|372.96|370.96|372.94|370.94|3
1720890410000|2024-07-13 17:06:50|372.95|370.95|372.95|370.95|372.95|370.95|372.95|370.95|1
1720890420000|2024-07-13 17:07:00|372.96|370.96|372.94|370.94|372.98|370.98|372.93|370.93|5
1720890430000|2024-07-13 17:07:10|373.01|371.01|373.01|371.01|373.04|371.04|373|371|10
1720890440000|2024-07-13 17:07:20|373|371|373|371|373|371|372.96|370.96|7
1720890450000|2024-07-13 17:07:30|373.03|371.03|373.07|371.07|373.07|371.07|372.97|370.97|10
1720890460000|2024-07-13 17:07:40|373.06|371.06|373.05|371.05|373.09|371.09|373.05|371.05|5
1720890470000|2024-07-13 17:07:50|373.02|371.02|373.12|371.12|373.14|371.14|373.02|371.02|6
1720890480000|2024-07-13 17:08:00|373.13|371.13|373.11|371.11|373.13|371.13|373.11|371.11|2
1720890490000|2024-07-13 17:08:10|373.12|371.12|373.13|371.13|373.16|371.16|373.11|371.11|5
1720890500000|2024-07-13 17:08:20|373.12|371.12|373.23|371.23|373.23|371.23|373.12|371.12|13
1720890510000|2024-07-13 17:08:30|373.17|371.17|373.08|371.08|373.17|371.17|373.07|371.07|7
1720890520000|2024-07-13 17:08:40|373.02|371.02|372.97|370.97|373.02|371.02|372.88|370.88|18
1720890550000|2024-07-13 17:09:10|372.95|370.95|372.93|370.93|372.97|370.97|372.93|370.93|5
1720890570000|2024-07-13 17:09:30|372.94|370.94|372.97|370.97|372.99|370.99|372.94|370.94|13
1720890580000|2024-07-13 17:09:40|372.94|370.94|372.93|370.93|372.96|370.96|372.92|370.92|5
1720890590000|2024-07-13 17:09:50|372.94|370.94|373.03|371.03|373.04|371.04|372.93|370.93|15
1720890600000|2024-07-13 17:10:00|373.04|371.04|373.03|371.03|373.04|371.04|373.03|371.03|2
1720890610000|2024-07-13 17:10:10|373.04|371.04|373.03|371.03|373.04|371.04|373.03|371.03|2
1720890620000|2024-07-13 17:10:20|373.04|371.04|373.03|371.03|373.05|371.05|372.99|370.99|11
1720890630000|2024-07-13 17:10:30|373.06|371.06|373.16|371.16|373.18|371.18|373.06|371.06|12
1720890640000|2024-07-13 17:10:40|373.18|371.18|373.16|371.16|373.18|371.18|373.16|371.16|5
1720890650000|2024-07-13 17:10:50|373.17|371.17|373.12|371.12|373.17|371.17|373.11|371.11|13
1720890660000|2024-07-13 17:11:00|373.13|371.13|373.17|371.17|373.18|371.18|373.13|371.13|7
1720890670000|2024-07-13 17:11:10|373.16|371.16|373.19|371.19|373.21|371.21|373.16|371.16|12
1720890680000|2024-07-13 17:11:20|373.16|371.16|373.16|371.16|373.17|371.17|373.15|371.15|6
1720890700000|2024-07-13 17:11:40|373.12|371.12|373.15|371.15|373.15|371.15|373.12|371.12|5
1720890710000|2024-07-13 17:11:50|373.13|371.13|372.92|370.92|373.13|371.13|372.92|370.92|13
1720890720000|2024-07-13 17:12:00|372.93|370.93|372.73|370.73|372.93|370.93|372.69|370.69|18
1720890730000|2024-07-13 17:12:10|372.74|370.74|372.78|370.78|372.79|370.79|372.72|370.72|10
1720890740000|2024-07-13 17:12:20|372.8|370.8|372.8|370.8|372.8|370.8|372.76|370.76|12
1720890750000|2024-07-13 17:12:30|372.79|370.79|372.58|370.58|372.8|370.8|372.58|370.58|12
1720890760000|2024-07-13 17:12:40|372.59|370.59|372.53|370.53|372.6|370.6|372.48|370.48|17
1720890770000|2024-07-13 17:12:50|372.52|370.52|372.53|370.53|372.55|370.55|372.5|370.5|20
1720890780000|2024-07-13 17:13:00|372.54|370.54|372.63|370.63|372.63|370.63|372.54|370.54|8
1720890790000|2024-07-13 17:13:10|372.66|370.66|372.75|370.75|372.76|370.76|372.66|370.66|11
1720890800000|2024-07-13 17:13:20|372.76|370.76|372.7|370.7|372.76|370.76|372.69|370.69|11
1720890810000|2024-07-13 17:13:30|372.71|370.71|372.7|370.7|372.71|370.71|372.7|370.7|14
1720890820000|2024-07-13 17:13:40|372.72|370.72|372.65|370.65|372.72|370.72|372.61|370.61|14
1720890830000|2024-07-13 17:13:50|372.64|370.64|372.67|370.67|372.68|370.68|372.64|370.64|5
1720890840000|2024-07-13 17:14:00|372.65|370.65|372.67|370.67|372.67|370.67|372.65|370.65|2
1720890850000|2024-07-13 17:14:10|372.68|370.68|372.6|370.6|372.68|370.68|372.6|370.6|6
1720890860000|2024-07-13 17:14:20|372.47|370.47|372.5|370.5|372.5|370.5|372.47|370.47|4
1720890870000|2024-07-13 17:14:30|372.51|370.51|372.54|370.54|372.55|370.55|372.5|370.5|11
1720890880000|2024-07-13 17:14:40|372.53|370.53|372.57|370.57|372.57|370.57|372.53|370.53|7
1720890890000|2024-07-13 17:14:50|372.58|370.58|372.58|370.58|372.59|370.59|372.58|370.58|9
1720890900000|2024-07-13 17:15:00|372.59|370.59|372.58|370.58|372.59|370.59|372.58|370.58|6
1720890910000|2024-07-13 17:15:10|372.59|370.59|372.63|370.63|372.63|370.63|372.57|370.57|9
1720890920000|2024-07-13 17:15:20|372.66|370.66|372.64|370.64|372.7|370.7|372.58|370.58|17
1720890930000|2024-07-13 17:15:30|372.66|370.66|372.52|370.52|372.66|370.66|372.52|370.52|12
1720890940000|2024-07-13 17:15:40|372.48|370.48|372.3|370.3|372.5|370.5|372.3|370.3|17
1720890950000|2024-07-13 17:15:50|372.31|370.31|372.4|370.4|372.4|370.4|372.3|370.3|21
1720890960000|2024-07-13 17:16:00|372.39|370.39|372.36|370.36|372.44|370.44|372.31|370.31|22
1720890970000|2024-07-13 17:16:10|372.38|370.38|372.43|370.43|372.43|370.43|372.35|370.35|14
1720890990000|2024-07-13 17:16:30|372.42|370.42|372.49|370.49|372.49|370.49|372.41|370.41|12
1720891000000|2024-07-13 17:16:40|372.6|370.6|372.62|370.62|372.62|370.62|372.6|370.6|2
1720891010000|2024-07-13 17:16:50|372.6|370.6|372.56|370.56|372.64|370.64|372.54|370.54|8
1720891020000|2024-07-13 17:17:00|372.57|370.57|372.66|370.66|372.66|370.66|372.57|370.57|4
1720891030000|2024-07-13 17:17:10|372.71|370.71|372.67|370.67|372.71|370.71|372.65|370.65|8
1720891040000|2024-07-13 17:17:20|372.62|370.62|372.64|370.64|372.64|370.64|372.62|370.62|5
1720891050000|2024-07-13 17:17:30|372.65|370.65|372.72|370.72|372.72|370.72|372.65|370.65|6
1720891060000|2024-07-13 17:17:40|372.7|370.7|372.74|370.74|372.74|370.74|372.7|370.7|2
1720891070000|2024-07-13 17:17:50|372.71|370.71|372.66|370.66|372.71|370.71|372.66|370.66|3
1720891080000|2024-07-13 17:18:00|372.61|370.61|372.71|370.71|372.71|370.71|372.55|370.55|21
1720891090000|2024-07-13 17:18:10|372.7|370.7|372.67|370.67|372.7|370.7|372.67|370.67|4
1720891100000|2024-07-13 17:18:20|372.63|370.63|372.62|370.62|372.63|370.63|372.62|370.62|2
1720891110000|2024-07-13 17:18:30|372.64|370.64|372.7|370.7|372.7|370.7|372.63|370.63|9
1720891120000|2024-07-13 17:18:40|372.69|370.69|372.63|370.63|372.69|370.69|372.63|370.63|5
1720891130000|2024-07-13 17:18:50|372.62|370.62|372.5|370.5|372.62|370.62|372.5|370.5|6
1720891140000|2024-07-13 17:19:00|372.53|370.53|372.58|370.58|372.58|370.58|372.52|370.52|12
1720891150000|2024-07-13 17:19:10|372.59|370.59|372.54|370.54|372.59|370.59|372.54|370.54|4
1720891170000|2024-07-13 17:19:30|372.53|370.53|372.53|370.53|372.54|370.54|372.53|370.53|5
1720891180000|2024-07-13 17:19:40|372.54|370.54|372.57|370.57|372.57|370.57|372.54|370.54|3
1720891190000|2024-07-13 17:19:50|372.59|370.59|372.7|370.7|372.7|370.7|372.59|370.59|5
1720891200000|2024-07-13 17:20:00|372.69|370.69|372.64|370.64|372.7|370.7|372.64|370.64|9
1720891210000|2024-07-13 17:20:10|372.66|370.66|372.53|370.53|372.66|370.66|372.49|370.49|11
1720891220000|2024-07-13 17:20:20|372.55|370.55|372.56|370.56|372.56|370.56|372.53|370.53|9
1720891230000|2024-07-13 17:20:30|372.57|370.57|372.65|370.65|372.65|370.65|372.55|370.55|8
1720891240000|2024-07-13 17:20:40|372.68|370.68|372.78|370.78|372.78|370.78|372.68|370.68|4
1720891250000|2024-07-13 17:20:50|372.76|370.76|372.73|370.73|372.76|370.76|372.72|370.72|4
1720891260000|2024-07-13 17:21:00|372.71|370.71|372.71|370.71|372.73|370.73|372.69|370.69|8
1720891270000|2024-07-13 17:21:10|372.69|370.69|372.75|370.75|372.78|370.78|372.66|370.66|9
1720891280000|2024-07-13 17:21:20|372.76|370.76|372.69|370.69|372.76|370.76|372.62|370.62|14
1720891290000|2024-07-13 17:21:30|372.65|370.65|372.65|370.65|372.7|370.7|372.62|370.62|12
1720891300000|2024-07-13 17:21:40|372.63|370.63|372.67|370.67|372.68|370.68|372.63|370.63|11
1720891310000|2024-07-13 17:21:50|372.66|370.66|372.56|370.56|372.66|370.66|372.53|370.53|7
1720891320000|2024-07-13 17:22:00|372.57|370.57|372.56|370.56|372.58|370.58|372.56|370.56|8
1720891330000|2024-07-13 17:22:10|372.57|370.57|372.49|370.49|372.57|370.57|372.4|370.4|12
1720891340000|2024-07-13 17:22:20|372.52|370.52|372.54|370.54|372.55|370.55|372.52|370.52|5
1720891350000|2024-07-13 17:22:30|372.56|370.56|372.53|370.53|372.58|370.58|372.52|370.52|12
1720891360000|2024-07-13 17:22:40|372.54|370.54|372.48|370.48|372.54|370.54|372.48|370.48|7
1720891370000|2024-07-13 17:22:50|372.49|370.49|372.44|370.44|372.49|370.49|372.44|370.44|4
1720891380000|2024-07-13 17:23:00|372.42|370.42|372.43|370.43|372.48|370.48|372.42|370.42|13
1720891390000|2024-07-13 17:23:10|372.44|370.44|372.35|370.35|372.44|370.44|372.35|370.35|11
1720891400000|2024-07-13 17:23:20|372.34|370.34|372.34|370.34|372.34|370.34|372.31|370.31|9
1720891410000|2024-07-13 17:23:30|372.23|370.23|372.25|370.25|372.25|370.25|372.23|370.23|2
1720891420000|2024-07-13 17:23:40|372.23|370.23|372.19|370.19|372.25|370.25|372.19|370.19|9
1720891430000|2024-07-13 17:23:50|372.16|370.16|372.17|370.17|372.17|370.17|372.16|370.16|2
1720891460000|2024-07-13 17:24:20|372.14|370.14|372.15|370.15|372.15|370.15|372.12|370.12|3
1720891470000|2024-07-13 17:24:30|372.16|370.16|372.24|370.24|372.24|370.24|372.16|370.16|6
1720891480000|2024-07-13 17:24:40|372.28|370.28|372.26|370.26|372.29|370.29|372.24|370.24|7
1720891490000|2024-07-13 17:24:50|372.24|370.24|372.21|370.21|372.24|370.24|372.21|370.21|4
1720891500000|2024-07-13 17:25:00|372.25|370.25|372.15|370.15|372.25|370.25|372.04|370.04|15
1720891510000|2024-07-13 17:25:10|372.12|370.12|372.12|370.12|372.12|370.12|372.12|370.12|1
1720891520000|2024-07-13 17:25:20|372.07|370.07|372.05|370.05|372.07|370.07|372.03|370.03|6
1720891530000|2024-07-13 17:25:30|372.03|370.03|371.96|369.96|372.03|370.03|371.93|369.93|7
1720891540000|2024-07-13 17:25:40|371.98|369.98|372|370|372|370|371.98|369.98|2
1720891560000|2024-07-13 17:26:00|372.02|370.02|372.05|370.05|372.05|370.05|372.02|370.02|2
1720891570000|2024-07-13 17:26:10|372.04|370.04|372.04|370.04|372.04|370.04|371.98|369.98|4
1720891580000|2024-07-13 17:26:20|372.02|370.02|372.02|370.02|372.02|370.02|372.02|370.02|1
1720891590000|2024-07-13 17:26:30|372.03|370.03|372.1|370.1|372.1|370.1|372.03|370.03|5
1720891610000|2024-07-13 17:26:50|372.11|370.11|372.12|370.12|372.12|370.12|372.11|370.11|2
1720891620000|2024-07-13 17:27:00|372.11|370.11|372.12|370.12|372.12|370.12|372.11|370.11|2
1720891630000|2024-07-13 17:27:10|372.11|370.11|372.11|370.11|372.11|370.11|372.11|370.11|1
1720891640000|2024-07-13 17:27:20|372.12|370.12|372.24|370.24|372.24|370.24|372.12|370.12|4
1720891670000|2024-07-13 17:27:50|372.25|370.25|372.24|370.24|372.28|370.28|372.19|370.19|4
1720891680000|2024-07-13 17:28:00|372.23|370.23|372.16|370.16|372.23|370.23|372.12|370.12|4
1720891690000|2024-07-13 17:28:10|372.08|370.08|371.99|369.99|372.08|370.08|371.97|369.97|5
1720891700000|2024-07-13 17:28:20|372|370|372.09|370.09|372.09|370.09|372|370|7
1720891710000|2024-07-13 17:28:30|372.03|370.03|372.05|370.05|372.05|370.05|372.02|370.02|3
1720891720000|2024-07-13 17:28:40|372.02|370.02|372.05|370.05|372.05|370.05|371.99|369.99|5
1720891730000|2024-07-13 17:28:50|372.07|370.07|372.13|370.13|372.13|370.13|372.07|370.07|3
1720891750000|2024-07-13 17:29:10|372.19|370.19|372.24|370.24|372.24|370.24|372.14|370.14|8
1720891760000|2024-07-13 17:29:20|372.2|370.2|372.21|370.21|372.22|370.22|372.2|370.2|4
1720891770000|2024-07-13 17:29:30|372.2|370.2|372.21|370.21|372.23|370.23|372.17|370.17|5
1720891780000|2024-07-13 17:29:40|372.2|370.2|372.21|370.21|372.21|370.21|372.2|370.2|2
1720891790000|2024-07-13 17:29:50|372.17|370.17|372.17|370.17|372.17|370.17|372.17|370.17|1
1720891800000|2024-07-13 17:30:00|372.21|370.21|372.17|370.17|372.21|370.21|372.17|370.17|2
1720891810000|2024-07-13 17:30:10|372.2|370.2|372.2|370.2|372.2|370.2|372.2|370.2|1
1720891820000|2024-07-13 17:30:20|372.14|370.14|372.19|370.19|372.19|370.19|372.14|370.14|4
1720891830000|2024-07-13 17:30:30|372.18|370.18|372.2|370.2|372.2|370.2|372.12|370.12|6
1720891840000|2024-07-13 17:30:40|372.14|370.14|372.12|370.12|372.16|370.16|372.11|370.11|10
1720891850000|2024-07-13 17:30:50|372.07|370.07|372.06|370.06|372.07|370.07|372.02|370.02|9
1720891860000|2024-07-13 17:31:00|372.08|370.08|372.08|370.08|372.08|370.08|372.07|370.07|3
1720891870000|2024-07-13 17:31:10|372.03|370.03|372.06|370.06|372.08|370.08|372.02|370.02|5
1720891880000|2024-07-13 17:31:20|372.07|370.07|372.08|370.08|372.08|370.08|372.03|370.03|4
1720891890000|2024-07-13 17:31:30|372.03|370.03|372.05|370.05|372.07|370.07|372.02|370.02|10
1720891900000|2024-07-13 17:31:40|372.02|370.02|371.93|369.93|372.05|370.05|371.93|369.93|8
1720891910000|2024-07-13 17:31:50|371.94|369.94|371.95|369.95|371.97|369.97|371.92|369.92|9
1720891920000|2024-07-13 17:32:00|371.94|369.94|371.94|369.94|371.94|369.94|371.94|369.94|1
1720891930000|2024-07-13 17:32:10|371.92|369.92|372.09|370.09|372.09|370.09|371.92|369.92|5
1720891940000|2024-07-13 17:32:20|372.04|370.04|371.96|369.96|372.08|370.08|371.96|369.96|15
1720891950000|2024-07-13 17:32:30|371.92|369.92|371.96|369.96|372|370|371.92|369.92|11
1720891960000|2024-07-13 17:32:40|371.94|369.94|371.95|369.95|371.95|369.95|371.93|369.93|3
1720891970000|2024-07-13 17:32:50|371.94|369.94|372|370|372|370|371.94|369.94|4
1720891980000|2024-07-13 17:33:00|372.01|370.01|372.04|370.04|372.04|370.04|372.01|370.01|2
1720891990000|2024-07-13 17:33:10|372.07|370.07|372.11|370.11|372.11|370.11|372.07|370.07|2
1720892000000|2024-07-13 17:33:20|372.12|370.12|372.18|370.18|372.18|370.18|372.12|370.12|6
1720892020000|2024-07-13 17:33:40|372.2|370.2|372.25|370.25|372.25|370.25|372.2|370.2|3
1720892030000|2024-07-13 17:33:50|372.31|370.31|372.37|370.37|372.38|370.38|372.29|370.29|8
1720892040000|2024-07-13 17:34:00|372.32|370.32|372.34|370.34|372.39|370.39|372.32|370.32|7
1720892050000|2024-07-13 17:34:10|372.28|370.28|372.27|370.27|372.32|370.32|372.27|370.27|6
1720892060000|2024-07-13 17:34:20|372.31|370.31|372.37|370.37|372.43|370.43|372.26|370.26|11
1720892070000|2024-07-13 17:34:30|372.42|370.42|372.42|370.42|372.42|370.42|372.36|370.36|6
1720892080000|2024-07-13 17:34:40|372.41|370.41|372.4|370.4|372.41|370.41|372.36|370.36|4
1720892100000|2024-07-13 17:35:00|372.35|370.35|372.3|370.3|372.38|370.38|372.3|370.3|8
1720892110000|2024-07-13 17:35:10|372.32|370.32|372.39|370.39|372.41|370.41|372.26|370.26|17
1720892120000|2024-07-13 17:35:20|372.35|370.35|372.41|370.41|372.41|370.41|372.34|370.34|7
1720892130000|2024-07-13 17:35:30|372.37|370.37|372.39|370.39|372.4|370.4|372.33|370.33|10
1720892150000|2024-07-13 17:35:50|372.37|370.37|372.35|370.35|372.42|370.42|372.35|370.35|7
1720892160000|2024-07-13 17:36:00|372.3|370.3|372.25|370.25|372.31|370.31|372.24|370.24|13
1720892170000|2024-07-13 17:36:10|372.21|370.21|372.2|370.2|372.21|370.21|372.2|370.2|2
1720892180000|2024-07-13 17:36:20|372.19|370.19|372.22|370.22|372.31|370.31|372.19|370.19|16
1720892190000|2024-07-13 17:36:30|372.25|370.25|372.19|370.19|372.26|370.26|372.19|370.19|12
1720892200000|2024-07-13 17:36:40|372.21|370.21|372.22|370.22|372.22|370.22|372.21|370.21|2
1720892220000|2024-07-13 17:37:00|372.23|370.23|372.3|370.3|372.3|370.3|372.21|370.21|4
1720892230000|2024-07-13 17:37:10|372.31|370.31|372.42|370.42|372.45|370.45|372.31|370.31|11
1720892240000|2024-07-13 17:37:20|372.44|370.44|372.48|370.48|372.48|370.48|372.44|370.44|5
1720892250000|2024-07-13 17:37:30|372.49|370.49|372.53|370.53|372.53|370.53|372.48|370.48|4
1720892260000|2024-07-13 17:37:40|372.48|370.48|372.4|370.4|372.49|370.49|372.4|370.4|12
1720892270000|2024-07-13 17:37:50|372.35|370.35|372.32|370.32|372.36|370.36|372.31|370.31|10
1720892280000|2024-07-13 17:38:00|372.35|370.35|372.39|370.39|372.42|370.42|372.32|370.32|6
1720892290000|2024-07-13 17:38:10|372.36|370.36|372.44|370.44|372.44|370.44|372.36|370.36|9
1720892300000|2024-07-13 17:38:20|372.38|370.38|372.42|370.42|372.44|370.44|372.37|370.37|7
1720892310000|2024-07-13 17:38:30|372.41|370.41|372.4|370.4|372.41|370.41|372.39|370.39|4
1720892320000|2024-07-13 17:38:40|372.44|370.44|372.42|370.42|372.47|370.47|372.41|370.41|14
1720892330000|2024-07-13 17:38:50|372.43|370.43|372.41|370.41|372.43|370.43|372.39|370.39|8
1720892340000|2024-07-13 17:39:00|372.36|370.36|372.39|370.39|372.4|370.4|372.34|370.34|8
1720892350000|2024-07-13 17:39:10|372.35|370.35|372.38|370.38|372.43|370.43|372.34|370.34|6
1720892360000|2024-07-13 17:39:20|372.39|370.39|372.35|370.35|372.41|370.41|372.35|370.35|5
1720892370000|2024-07-13 17:39:30|372.38|370.38|372.37|370.37|372.43|370.43|372.37|370.37|8
1720892380000|2024-07-13 17:39:40|372.38|370.38|372.53|370.53|372.53|370.53|372.38|370.38|9
1720892390000|2024-07-13 17:39:50|372.54|370.54|372.54|370.54|372.54|370.54|372.46|370.46|5
1720892400000|2024-07-13 17:40:00|372.55|370.55|372.56|370.56|372.64|370.64|372.54|370.54|14
1720892410000|2024-07-13 17:40:10|372.54|370.54|372.52|370.52|372.59|370.59|372.51|370.51|13
1720892420000|2024-07-13 17:40:20|372.55|370.55|372.44|370.44|372.55|370.55|372.44|370.44|13
1720892430000|2024-07-13 17:40:30|372.5|370.5|372.51|370.51|372.51|370.51|372.45|370.45|6
1720892440000|2024-07-13 17:40:40|372.5|370.5|372.5|370.5|372.5|370.5|372.5|370.5|1
1720892450000|2024-07-13 17:40:50|372.53|370.53|372.52|370.52|372.53|370.53|372.5|370.5|4
1720892460000|2024-07-13 17:41:00|372.54|370.54|372.51|370.51|372.54|370.54|372.5|370.5|4
1720892470000|2024-07-13 17:41:10|372.49|370.49|372.53|370.53|372.56|370.56|372.49|370.49|7
1720892480000|2024-07-13 17:41:20|372.51|370.51|372.68|370.68|372.68|370.68|372.49|370.49|9
1720892490000|2024-07-13 17:41:30|372.69|370.69|372.59|370.59|372.7|370.7|372.57|370.57|18
1720892500000|2024-07-13 17:41:40|372.66|370.66|372.63|370.63|372.68|370.68|372.6|370.6|14
1720892510000|2024-07-13 17:41:50|372.57|370.57|372.43|370.43|372.57|370.57|372.42|370.42|9
1720892520000|2024-07-13 17:42:00|372.42|370.42|372.52|370.52|372.52|370.52|372.42|370.42|12
1720892530000|2024-07-13 17:42:10|372.53|370.53|372.54|370.54|372.54|370.54|372.48|370.48|4
1720892540000|2024-07-13 17:42:20|372.53|370.53|372.53|370.53|372.54|370.54|372.48|370.48|12
1720892550000|2024-07-13 17:42:30|372.55|370.55|372.51|370.51|372.57|370.57|372.51|370.51|3
1720892560000|2024-07-13 17:42:40|372.5|370.5|372.49|370.49|372.57|370.57|372.49|370.49|7
1720892570000|2024-07-13 17:42:50|372.48|370.48|372.54|370.54|372.55|370.55|372.45|370.45|12
1720892580000|2024-07-13 17:43:00|372.49|370.49|372.7|370.7|372.71|370.71|372.49|370.49|13
1720892590000|2024-07-13 17:43:10|372.62|370.62|372.63|370.63|372.66|370.66|372.6|370.6|6
1720892610000|2024-07-13 17:43:30|372.6|370.6|372.66|370.66|372.67|370.67|372.6|370.6|4
1720892630000|2024-07-13 17:43:50|372.63|370.63|372.67|370.67|372.67|370.67|372.57|370.57|5
1720892640000|2024-07-13 17:44:00|372.59|370.59|372.58|370.58|372.68|370.68|372.58|370.58|4
1720892650000|2024-07-13 17:44:10|372.57|370.57|372.66|370.66|372.66|370.66|372.57|370.57|7
1720892660000|2024-07-13 17:44:20|372.65|370.65|372.72|370.72|372.72|370.72|372.65|370.65|5
1720892680000|2024-07-13 17:44:40|372.74|370.74|372.77|370.77|372.78|370.78|372.72|370.72|8
1720892690000|2024-07-13 17:44:50|372.82|370.82|372.74|370.74|372.83|370.83|372.64|370.64|19
1720892700000|2024-07-13 17:45:00|372.68|370.68|372.73|370.73|372.73|370.73|372.63|370.63|7
1720892710000|2024-07-13 17:45:10|372.68|370.68|372.77|370.77|372.78|370.78|372.68|370.68|6
1720892720000|2024-07-13 17:45:20|372.74|370.74|372.83|370.83|372.83|370.83|372.7|370.7|8
1720892730000|2024-07-13 17:45:30|372.91|370.91|373|371|373|371|372.86|370.86|12
1720892740000|2024-07-13 17:45:40|372.95|370.95|373.07|371.07|373.08|371.08|372.92|370.92|18
1720892750000|2024-07-13 17:45:50|373.12|371.12|373.07|371.07|373.22|371.22|373.04|371.04|25
1720892760000|2024-07-13 17:46:00|373.06|371.06|373.09|371.09|373.1|371.1|372.93|370.93|24
1720892770000|2024-07-13 17:46:10|373.06|371.06|373.09|371.09|373.14|371.14|373.06|371.06|17
1720892780000|2024-07-13 17:46:20|373.08|371.08|373.08|371.08|373.11|371.11|373.07|371.07|7
1720892790000|2024-07-13 17:46:30|373.07|371.07|373.14|371.14|373.17|371.17|373.07|371.07|6
1720892800000|2024-07-13 17:46:40|373.13|371.13|373.14|371.14|373.17|371.17|373.13|371.13|12
1720892810000|2024-07-13 17:46:50|373.16|371.16|372.91|370.91|373.16|371.16|372.91|370.91|19
1720892820000|2024-07-13 17:47:00|372.87|370.87|372.76|370.76|372.95|370.95|372.75|370.75|27
1720892830000|2024-07-13 17:47:10|372.82|370.82|372.9|370.9|372.99|370.99|372.82|370.82|23
1720892840000|2024-07-13 17:47:20|372.92|370.92|372.85|370.85|372.95|370.95|372.85|370.85|17
1720892850000|2024-07-13 17:47:30|372.84|370.84|372.89|370.89|372.93|370.93|372.84|370.84|12
1720892860000|2024-07-13 17:47:40|372.88|370.88|372.98|370.98|372.98|370.98|372.86|370.86|4
1720892880000|2024-07-13 17:48:00|372.94|370.94|372.93|370.93|372.96|370.96|372.93|370.93|6
1720892890000|2024-07-13 17:48:10|372.96|370.96|373|371|373|371|372.96|370.96|7
1720892900000|2024-07-13 17:48:20|373.01|371.01|373.09|371.09|373.09|371.09|373|371|11
1720892910000|2024-07-13 17:48:30|373.15|371.15|373.12|371.12|373.22|371.22|373.12|371.12|13
1720892920000|2024-07-13 17:48:40|373.22|371.22|373.14|371.14|373.23|371.23|373.13|371.13|13
1720892930000|2024-07-13 17:48:50|373.1|371.1|372.89|370.89|373.14|371.14|372.85|370.85|14
1720892940000|2024-07-13 17:49:00|372.88|370.88|372.72|370.72|372.92|370.92|372.68|370.68|25
1720892950000|2024-07-13 17:49:10|372.74|370.74|372.79|370.79|372.81|370.81|372.73|370.73|5
1720892960000|2024-07-13 17:49:20|372.73|370.73|372.79|370.79|372.79|370.79|372.67|370.67|5
1720892970000|2024-07-13 17:49:30|372.74|370.74|372.72|370.72|372.78|370.78|372.72|370.72|6
1720892980000|2024-07-13 17:49:40|372.78|370.78|372.77|370.77|372.78|370.78|372.76|370.76|3
1720892990000|2024-07-13 17:49:50|372.73|370.73|372.65|370.65|372.73|370.73|372.65|370.65|9
1720893000000|2024-07-13 17:50:00|372.71|370.71|372.66|370.66|372.71|370.71|372.66|370.66|8
1720893010000|2024-07-13 17:50:10|372.71|370.71|372.81|370.81|372.81|370.81|372.65|370.65|9
1720893030000|2024-07-13 17:50:30|372.83|370.83|372.8|370.8|372.83|370.83|372.8|370.8|3
1720893040000|2024-07-13 17:50:40|372.78|370.78|372.79|370.79|372.79|370.79|372.78|370.78|2
1720893050000|2024-07-13 17:50:50|372.8|370.8|372.87|370.87|372.87|370.87|372.8|370.8|3
1720893060000|2024-07-13 17:51:00|372.88|370.88|372.91|370.91|372.95|370.95|372.87|370.87|9
1720893070000|2024-07-13 17:51:10|372.93|370.93|372.92|370.92|372.98|370.98|372.92|370.92|13
1720893080000|2024-07-13 17:51:20|372.9|370.9|372.82|370.82|372.91|370.91|372.78|370.78|16
1720893090000|2024-07-13 17:51:30|372.83|370.83|372.76|370.76|372.84|370.84|372.76|370.76|10
1720893100000|2024-07-13 17:51:40|372.81|370.81|372.89|370.89|372.89|370.89|372.76|370.76|7
1720893110000|2024-07-13 17:51:50|372.9|370.9|372.8|370.8|372.9|370.9|372.77|370.77|9
1720893120000|2024-07-13 17:52:00|372.79|370.79|372.85|370.85|372.9|370.9|372.79|370.79|9
1720893130000|2024-07-13 17:52:10|372.84|370.84|372.99|370.99|373.01|371.01|372.84|370.84|7
1720893140000|2024-07-13 17:52:20|372.94|370.94|373.02|371.02|373.02|371.02|372.88|370.88|7
1720893150000|2024-07-13 17:52:30|373.03|371.03|373.07|371.07|373.07|371.07|373.02|371.02|7
1720893160000|2024-07-13 17:52:40|373.03|371.03|373.04|371.04|373.04|371.04|373.03|371.03|2
1720893170000|2024-07-13 17:52:50|373.06|371.06|373.2|371.2|373.22|371.22|373.06|371.06|8
1720893180000|2024-07-13 17:53:00|373.16|371.16|373.18|371.18|373.2|371.2|373.16|371.16|6
1720893190000|2024-07-13 17:53:10|373.2|371.2|373.25|371.25|373.27|371.27|373.2|371.2|11
1720893200000|2024-07-13 17:53:20|373.26|371.26|373.37|371.37|373.39|371.39|373.26|371.26|14
1720893210000|2024-07-13 17:53:30|373.36|371.36|373.48|371.48|373.48|371.48|373.36|371.36|9
1720893220000|2024-07-13 17:53:40|373.49|371.49|373.48|371.48|373.49|371.49|373.44|371.44|7
1720893230000|2024-07-13 17:53:50|373.49|371.49|373.5|371.5|373.53|371.53|373.49|371.49|7
1720893240000|2024-07-13 17:54:00|373.46|371.46|373.37|371.37|373.47|371.47|373.37|371.37|6
1720893250000|2024-07-13 17:54:10|373.39|371.39|373.39|371.39|373.44|371.44|373.36|371.36|7
1720893260000|2024-07-13 17:54:20|373.4|371.4|373.39|371.39|373.4|371.4|373.39|371.39|4
1720893270000|2024-07-13 17:54:30|373.36|371.36|373.43|371.43|373.44|371.44|373.36|371.36|6
1720893280000|2024-07-13 17:54:40|373.42|371.42|373.36|371.36|373.42|371.42|373.36|371.36|12
1720893290000|2024-07-13 17:54:50|373.35|371.35|373.36|371.36|373.39|371.39|373.35|371.35|8
1720893300000|2024-07-13 17:55:00|373.35|371.35|373.37|371.37|373.37|371.37|373.32|371.32|5
1720893310000|2024-07-13 17:55:10|373.38|371.38|373.49|371.49|373.49|371.49|373.38|371.38|2
1720893330000|2024-07-13 17:55:30|373.5|371.5|373.58|371.58|373.58|371.58|373.5|371.5|4
1720893340000|2024-07-13 17:55:40|373.55|371.55|373.56|371.56|373.6|371.6|373.55|371.55|11
1720893350000|2024-07-13 17:55:50|373.59|371.59|373.42|371.42|373.59|371.59|373.4|371.4|8
1720893360000|2024-07-13 17:56:00|373.43|371.43|373.5|371.5|373.5|371.5|373.37|371.37|12
1720893370000|2024-07-13 17:56:10|373.49|371.49|373.42|371.42|373.49|371.49|373.39|371.39|8
1720893380000|2024-07-13 17:56:20|373.43|371.43|373.44|371.44|373.44|371.44|373.43|371.43|2
1720893390000|2024-07-13 17:56:30|373.45|371.45|373.42|371.42|373.48|371.48|373.4|371.4|6
1720893400000|2024-07-13 17:56:40|373.47|371.47|373.34|371.34|373.47|371.47|373.31|371.31|12
1720893410000|2024-07-13 17:56:50|373.31|371.31|373.29|371.29|373.31|371.31|373.24|371.24|5
1720893430000|2024-07-13 17:57:10|373.31|371.31|373.31|371.31|373.31|371.31|373.31|371.31|1
1720893440000|2024-07-13 17:57:20|373.26|371.26|373.23|371.23|373.26|371.26|373.14|371.14|7
1720893450000|2024-07-13 17:57:30|373.27|371.27|373.23|371.23|373.27|371.27|373.2|371.2|6
1720893460000|2024-07-13 17:57:40|373.21|371.21|373.28|371.28|373.28|371.28|373.19|371.19|4
1720893470000|2024-07-13 17:57:50|373.29|371.29|373.29|371.29|373.29|371.29|373.29|371.29|1
1720893480000|2024-07-13 17:58:00|373.28|371.28|373.2|371.2|373.32|371.32|373.2|371.2|8
1720893490000|2024-07-13 17:58:10|373.21|371.21|373.17|371.17|373.21|371.21|373.14|371.14|8
1720893500000|2024-07-13 17:58:20|373.16|371.16|373.22|371.22|373.22|371.22|373.16|371.16|6
1720893510000|2024-07-13 17:58:30|373.23|371.23|373.22|371.22|373.23|371.23|373.19|371.19|5
1720893520000|2024-07-13 17:58:40|373.23|371.23|373.19|371.19|373.23|371.23|373.18|371.18|4
1720893530000|2024-07-13 17:58:50|373.21|371.21|373.23|371.23|373.27|371.27|373.21|371.21|5
1720893540000|2024-07-13 17:59:00|373.25|371.25|373.25|371.25|373.29|371.29|373.23|371.23|15
1720893550000|2024-07-13 17:59:10|373.23|371.23|373.27|371.27|373.27|371.27|373.19|371.19|7
1720893560000|2024-07-13 17:59:20|373.24|371.24|373.37|371.37|373.4|371.4|373.24|371.24|12
1720893570000|2024-07-13 17:59:30|373.38|371.38|373.38|371.38|373.38|371.38|373.37|371.37|5
1720893580000|2024-07-13 17:59:40|373.4|371.4|373.36|371.36|373.48|371.48|373.35|371.35|17
1720893590000|2024-07-13 17:59:50|373.37|371.37|373.42|371.42|373.44|371.44|373.36|371.36|10
1720893600000|2024-07-13 18:00:00|373.47|371.47|373.43|371.43|373.49|371.49|373.39|371.39|15
1720893610000|2024-07-13 18:00:10|373.44|371.44|373.56|371.56|373.56|371.56|373.42|371.42|11
1720893620000|2024-07-13 18:00:20|373.62|371.62|373.72|371.72|373.72|371.72|373.62|371.62|3
1720893630000|2024-07-13 18:00:30|373.74|371.74|373.77|371.77|373.78|371.78|373.74|371.74|3
1720893640000|2024-07-13 18:00:40|373.78|371.78|373.81|371.81|373.81|371.81|373.78|371.78|7
1720893650000|2024-07-13 18:00:50|373.82|371.82|373.85|371.85|373.85|371.85|373.77|371.77|8
1720893660000|2024-07-13 18:01:00|373.87|371.87|373.79|371.79|373.88|371.88|373.79|371.79|14
1720893670000|2024-07-13 18:01:10|373.83|371.83|373.67|371.67|373.85|371.85|373.67|371.67|10
1720893680000|2024-07-13 18:01:20|373.68|371.68|373.76|371.76|373.78|371.78|373.68|371.68|13
1720893690000|2024-07-13 18:01:30|373.73|371.73|373.66|371.66|373.79|371.79|373.57|371.57|22
1720893700000|2024-07-13 18:01:40|373.63|371.63|373.58|371.58|373.66|371.66|373.54|371.54|13
1720893710000|2024-07-13 18:01:50|373.55|371.55|373.48|371.48|373.58|371.58|373.48|371.48|16
1720893720000|2024-07-13 18:02:00|373.51|371.51|373.48|371.48|373.51|371.51|373.35|371.35|23
1720893730000|2024-07-13 18:02:10|373.52|371.52|373.64|371.64|373.7|371.7|373.52|371.52|17
1720893740000|2024-07-13 18:02:20|373.65|371.65|373.59|371.59|373.73|371.73|373.59|371.59|13
1720893750000|2024-07-13 18:02:30|373.57|371.57|373.61|371.61|373.63|371.63|373.5|371.5|16
1720893760000|2024-07-13 18:02:40|373.62|371.62|373.6|371.6|373.65|371.65|373.58|371.58|16
1720893770000|2024-07-13 18:02:50|373.59|371.59|373.62|371.62|373.62|371.62|373.55|371.55|8
1720893780000|2024-07-13 18:03:00|373.54|371.54|373.64|371.64|373.68|371.68|373.54|371.54|9
1720893790000|2024-07-13 18:03:10|373.6|371.6|373.56|371.56|373.62|371.62|373.42|371.42|22
1720893800000|2024-07-13 18:03:20|373.6|371.6|373.39|371.39|373.6|371.6|373.33|371.33|20
1720893810000|2024-07-13 18:03:30|373.36|371.36|373.17|371.17|373.39|371.39|373.13|371.13|21
1720893820000|2024-07-13 18:03:40|373.16|371.16|373.03|371.03|373.16|371.16|372.97|370.97|23
1720893830000|2024-07-13 18:03:50|373.02|371.02|373.02|371.02|373.12|371.12|373.01|371.01|13
1720893840000|2024-07-13 18:04:00|373.08|371.08|373.02|371.02|373.08|371.08|372.99|370.99|15
1720893850000|2024-07-13 18:04:10|373.03|371.03|373.04|371.04|373.11|371.11|372.96|370.96|24
1720893860000|2024-07-13 18:04:20|373.05|371.05|373.08|371.08|373.11|371.11|373|371|14
1720893870000|2024-07-13 18:04:30|373.09|371.09|373.1|371.1|373.1|371.1|373.08|371.08|10
1720893880000|2024-07-13 18:04:40|373.18|371.18|373.16|371.16|373.19|371.19|373.1|371.1|18
1720893890000|2024-07-13 18:04:50|373.14|371.14|373.12|371.12|373.16|371.16|373.1|371.1|12
1720893900000|2024-07-13 18:05:00|373.07|371.07|373.06|371.06|373.18|371.18|373.06|371.06|19
1720893910000|2024-07-13 18:05:10|373.05|371.05|373.14|371.14|373.16|371.16|373.05|371.05|15
1720893920000|2024-07-13 18:05:20|373.13|371.13|373.06|371.06|373.15|371.15|373.05|371.05|16
1720893930000|2024-07-13 18:05:30|373.05|371.05|373.14|371.14|373.14|371.14|373.04|371.04|12
1720893940000|2024-07-13 18:05:40|373.16|371.16|373.18|371.18|373.19|371.19|373.16|371.16|7
1720893950000|2024-07-13 18:05:50|373.15|371.15|373.09|371.09|373.15|371.15|373.05|371.05|12
1720893960000|2024-07-13 18:06:00|373.08|371.08|373.15|371.15|373.17|371.17|373.07|371.07|17
1720893970000|2024-07-13 18:06:10|373.16|371.16|373.17|371.17|373.21|371.21|373.15|371.15|14
1720893980000|2024-07-13 18:06:20|373.18|371.18|373.2|371.2|373.22|371.22|373.15|371.15|11
1720893990000|2024-07-13 18:06:30|373.21|371.21|373.25|371.25|373.26|371.26|373.19|371.19|11
1720894000000|2024-07-13 18:06:40|373.26|371.26|373.37|371.37|373.37|371.37|373.19|371.19|15
1720894010000|2024-07-13 18:06:50|373.29|371.29|373.24|371.24|373.3|371.3|373.2|371.2|17
1720894020000|2024-07-13 18:07:00|373.29|371.29|373.26|371.26|373.29|371.29|373.23|371.23|13
1720894030000|2024-07-13 18:07:10|373.24|371.24|373.24|371.24|373.26|371.26|373.23|371.23|8
1720894040000|2024-07-13 18:07:20|373.23|371.23|373.21|371.21|373.23|371.23|373.21|371.21|2
1720894050000|2024-07-13 18:07:30|373.2|371.2|373.37|371.37|373.37|371.37|373.19|371.19|6
1720894060000|2024-07-13 18:07:40|373.32|371.32|373.44|371.44|373.44|371.44|373.32|371.32|8
1720894070000|2024-07-13 18:07:50|373.37|371.37|373.38|371.38|373.4|371.4|373.37|371.37|8
1720894080000|2024-07-13 18:08:00|373.41|371.41|374.13|372.13|374.13|372.13|373.37|371.37|21
1720894090000|2024-07-13 18:08:10|374.14|372.14|374|372|374.14|372.14|373.99|371.99|11
1720894100000|2024-07-13 18:08:20|374.01|372.01|374|372|374.05|372.05|374|372|9
1720894110000|2024-07-13 18:08:30|374.01|372.01|374.04|372.04|374.05|372.05|374.01|372.01|6
1720894120000|2024-07-13 18:08:40|374.05|372.05|373.99|371.99|374.05|372.05|373.99|371.99|3
1720894130000|2024-07-13 18:08:50|374.01|372.01|373.99|371.99|374.01|372.01|373.99|371.99|2
1720894140000|2024-07-13 18:09:00|373.95|371.95|373.81|371.81|373.95|371.95|373.81|371.81|3
1720894150000|2024-07-13 18:09:10|373.82|371.82|373.81|371.81|373.85|371.85|373.81|371.81|12
1720894160000|2024-07-13 18:09:20|373.79|371.79|373.81|371.81|373.81|371.81|373.79|371.79|2
1720894200000|2024-07-13 18:10:00|373.8|371.8|373.78|371.78|373.8|371.8|373.76|371.76|5
1720894210000|2024-07-13 18:10:10|373.8|371.8|373.77|371.77|373.81|371.81|373.77|371.77|4
1720894220000|2024-07-13 18:10:20|373.8|371.8|373.75|371.75|373.8|371.8|373.75|371.75|6
1720894230000|2024-07-13 18:10:30|373.74|371.74|373.69|371.69|373.74|371.74|373.69|371.69|8
1720894240000|2024-07-13 18:10:40|373.68|371.68|373.44|371.44|373.68|371.68|373.39|371.39|14
1720894250000|2024-07-13 18:10:50|373.43|371.43|373.44|371.44|373.45|371.45|373.43|371.43|4
1720894260000|2024-07-13 18:11:00|373.43|371.43|373.43|371.43|373.44|371.44|373.43|371.43|3
1720894270000|2024-07-13 18:11:10|373.42|371.42|373.26|371.26|373.43|371.43|373.24|371.24|11
1720894280000|2024-07-13 18:11:20|373.25|371.25|373.28|371.28|373.34|371.34|373.25|371.25|14
1720894300000|2024-07-13 18:11:40|373.27|371.27|373.08|371.08|373.27|371.27|373.08|371.08|11
1720894310000|2024-07-13 18:11:50|373.06|371.06|373.06|371.06|373.06|371.06|373.06|371.06|1
1720894320000|2024-07-13 18:12:00|373.09|371.09|373.01|371.01|373.09|371.09|373|371|8
1720894330000|2024-07-13 18:12:10|373.03|371.03|372.93|370.93|373.03|371.03|372.92|370.92|8
1720894340000|2024-07-13 18:12:20|372.92|370.92|372.84|370.84|372.92|370.92|372.84|370.84|4
1720894350000|2024-07-13 18:12:30|372.85|370.85|372.88|370.88|372.88|370.88|372.84|370.84|5
1720894360000|2024-07-13 18:12:40|372.89|370.89|373|371|373|371|372.87|370.87|7
1720894370000|2024-07-13 18:12:50|373.05|371.05|373.05|371.05|373.05|371.05|373.05|371.05|1
1720894380000|2024-07-13 18:13:00|373.06|371.06|373.09|371.09|373.1|371.1|373.05|371.05|13
1720894390000|2024-07-13 18:13:10|373.1|371.1|373.1|371.1|373.1|371.1|373.08|371.08|3
1720894400000|2024-07-13 18:13:20|373.11|371.11|373.08|371.08|373.12|371.12|373.08|371.08|5
1720894420000|2024-07-13 18:13:40|373.05|371.05|372.99|370.99|373.05|371.05|372.99|370.99|5
1720894430000|2024-07-13 18:13:50|373|371|372.99|370.99|373|371|372.99|370.99|2
1720894440000|2024-07-13 18:14:00|373|371|372.99|370.99|373|371|372.99|370.99|4
1720894450000|2024-07-13 18:14:10|373|371|373|371|373|371|373|371|1
1720894460000|2024-07-13 18:14:20|372.97|370.97|372.72|370.72|372.97|370.97|372.72|370.72|10
1720894470000|2024-07-13 18:14:30|372.73|370.73|372.66|370.66|372.73|370.73|372.65|370.65|9
1720894480000|2024-07-13 18:14:40|372.67|370.67|372.65|370.65|372.69|370.69|372.64|370.64|12
1720894490000|2024-07-13 18:14:50|372.64|370.64|372.63|370.63|372.64|370.64|372.58|370.58|10
1720894500000|2024-07-13 18:15:00|372.62|370.62|372.62|370.62|372.63|370.63|372.62|370.62|5
1720894510000|2024-07-13 18:15:10|372.63|370.63|372.8|370.8|372.8|370.8|372.63|370.63|7
1720894520000|2024-07-13 18:15:20|372.81|370.81|372.82|370.82|372.9|370.9|372.81|370.81|9
1720894530000|2024-07-13 18:15:30|372.84|370.84|372.82|370.82|372.88|370.88|372.81|370.81|14
1720894540000|2024-07-13 18:15:40|372.83|370.83|372.79|370.79|372.83|370.83|372.79|370.79|6
1720894550000|2024-07-13 18:15:50|372.8|370.8|372.79|370.79|372.8|370.8|372.79|370.79|2
1720894560000|2024-07-13 18:16:00|372.8|370.8|372.89|370.89|372.89|370.89|372.79|370.79|7
1720894570000|2024-07-13 18:16:10|372.88|370.88|372.87|370.87|372.88|370.88|372.87|370.87|2
1720894580000|2024-07-13 18:16:20|372.83|370.83|372.65|370.65|372.83|370.83|372.65|370.65|15
1720894590000|2024-07-13 18:16:30|372.66|370.66|372.67|370.67|372.68|370.68|372.66|370.66|3
1720894600000|2024-07-13 18:16:40|372.64|370.64|372.63|370.63|372.64|370.64|372.56|370.56|10
1720894610000|2024-07-13 18:16:50|372.64|370.64|372.65|370.65|372.66|370.66|372.63|370.63|11
1720894620000|2024-07-13 18:17:00|372.66|370.66|372.74|370.74|372.76|370.76|372.66|370.66|8
1720894630000|2024-07-13 18:17:10|372.72|370.72|372.73|370.73|372.74|370.74|372.72|370.72|6
1720894640000|2024-07-13 18:17:20|372.72|370.72|372.66|370.66|372.72|370.72|372.66|370.66|4
1720894650000|2024-07-13 18:17:30|372.67|370.67|372.66|370.66|372.67|370.67|372.66|370.66|2
1720894660000|2024-07-13 18:17:40|372.67|370.67|372.65|370.65|372.68|370.68|372.62|370.62|10
1720894670000|2024-07-13 18:17:50|372.66|370.66|372.67|370.67|372.67|370.67|372.65|370.65|5
1720894680000|2024-07-13 18:18:00|372.68|370.68|372.63|370.63|372.69|370.69|372.59|370.59|12
1720894690000|2024-07-13 18:18:10|372.65|370.65|372.71|370.71|372.71|370.71|372.63|370.63|5
1720894700000|2024-07-13 18:18:20|372.7|370.7|372.68|370.68|372.7|370.7|372.68|370.68|3
1720894710000|2024-07-13 18:18:30|372.64|370.64|372.64|370.64|372.67|370.67|372.63|370.63|9
1720894720000|2024-07-13 18:18:40|372.62|370.62|372.62|370.62|372.64|370.64|372.62|370.62|8
1720894730000|2024-07-13 18:18:50|372.63|370.63|372.62|370.62|372.63|370.63|372.62|370.62|2
1720894740000|2024-07-13 18:19:00|372.63|370.63|372.67|370.67|372.67|370.67|372.57|370.57|8
1720894750000|2024-07-13 18:19:10|372.68|370.68|372.72|370.72|372.74|370.74|372.68|370.68|11
1720894760000|2024-07-13 18:19:20|372.73|370.73|372.73|370.73|372.73|370.73|372.73|370.73|1
1720894780000|2024-07-13 18:19:40|372.74|370.74|372.77|370.77|372.77|370.77|372.74|370.74|7
1720894790000|2024-07-13 18:19:50|372.76|370.76|372.77|370.77|372.77|370.77|372.76|370.76|6
1720894800000|2024-07-13 18:20:00|372.76|370.76|372.78|370.78|372.79|370.79|372.74|370.74|7
1720894810000|2024-07-13 18:20:10|372.76|370.76|372.74|370.74|372.76|370.76|372.73|370.73|4
1720894820000|2024-07-13 18:20:20|372.73|370.73|372.74|370.74|372.75|370.75|372.73|370.73|4
1720894830000|2024-07-13 18:20:30|372.75|370.75|372.72|370.72|372.75|370.75|372.72|370.72|8
1720894840000|2024-07-13 18:20:40|372.75|370.75|373.14|371.14|373.2|371.2|372.74|370.74|7
1720894850000|2024-07-13 18:20:50|373.08|371.08|373.14|371.14|373.16|371.16|373.08|371.08|16
1720894860000|2024-07-13 18:21:00|373.18|371.18|373.18|371.18|373.19|371.19|373.14|371.14|6
1720894870000|2024-07-13 18:21:10|373.17|371.17|373.17|371.17|373.17|371.17|373.17|371.17|1
1720894880000|2024-07-13 18:21:20|373.14|371.14|373.14|371.14|373.14|371.14|373.14|371.14|1
1720894890000|2024-07-13 18:21:30|373.11|371.11|373.09|371.09|373.11|371.11|373.08|371.08|4
1720894900000|2024-07-13 18:21:40|373.07|371.07|373.06|371.06|373.07|371.07|373.06|371.06|6
1720894910000|2024-07-13 18:21:50|373.05|371.05|373.06|371.06|373.06|371.06|373.05|371.05|2
1720894920000|2024-07-13 18:22:00|373.05|371.05|373.04|371.04|373.06|371.06|372.9|370.9|14
1720894930000|2024-07-13 18:22:10|373.02|371.02|372.91|370.91|373.02|371.02|372.86|370.86|16
1720894940000|2024-07-13 18:22:20|372.9|370.9|372.92|370.92|372.92|370.92|372.88|370.88|5
1720894950000|2024-07-13 18:22:30|372.89|370.89|372.9|370.9|372.92|370.92|372.88|370.88|7
1720894960000|2024-07-13 18:22:40|372.91|370.91|372.97|370.97|372.97|370.97|372.9|370.9|5
1720894970000|2024-07-13 18:22:50|372.95|370.95|372.95|370.95|372.95|370.95|372.95|370.95|1
1720894980000|2024-07-13 18:23:00|372.96|370.96|372.97|370.97|373|371|372.92|370.92|10
1720894990000|2024-07-13 18:23:10|372.96|370.96|372.94|370.94|372.99|370.99|372.94|370.94|6
1720895000000|2024-07-13 18:23:20|372.96|370.96|373.07|371.07|373.07|371.07|372.95|370.95|6
1720895010000|2024-07-13 18:23:30|373.05|371.05|373.04|371.04|373.06|371.06|373.04|371.04|4
1720895020000|2024-07-13 18:23:40|373.03|371.03|373.02|371.02|373.03|371.03|373.02|371.02|2
1720895030000|2024-07-13 18:23:50|372.99|370.99|372.99|370.99|372.99|370.99|372.99|370.99|1
1720895060000|2024-07-13 18:24:20|372.98|370.98|372.98|370.98|372.98|370.98|372.98|370.98|1
1720895070000|2024-07-13 18:24:30|373.01|371.01|373.01|371.01|373.01|371.01|373.01|371.01|1
1720895080000|2024-07-13 18:24:40|373|371|373|371|373.01|371.01|373|371|3
1720895090000|2024-07-13 18:24:50|373.01|371.01|372.98|370.98|373.01|371.01|372.98|370.98|6
1720895110000|2024-07-13 18:25:10|373.02|371.02|373|371|373.02|371.02|373|371|5
1720895130000|2024-07-13 18:25:30|372.99|370.99|372.99|370.99|372.99|370.99|372.99|370.99|1
1720895170000|2024-07-13 18:26:10|372.98|370.98|372.98|370.98|372.98|370.98|372.98|370.98|1
1720895180000|2024-07-13 18:26:20|372.93|370.93|372.93|370.93|372.96|370.96|372.93|370.93|3
1720895200000|2024-07-13 18:26:40|372.96|370.96|372.93|370.93|373|371|372.93|370.93|3
1720895210000|2024-07-13 18:26:50|372.96|370.96|373|371|373.01|371.01|372.96|370.96|6
1720895220000|2024-07-13 18:27:00|373.01|371.01|373|371|373.01|371.01|373|371|2
1720895230000|2024-07-13 18:27:10|372.99|370.99|372.98|370.98|373|371|372.98|370.98|4
1720895240000|2024-07-13 18:27:20|372.95|370.95|372.95|370.95|372.95|370.95|372.95|370.95|1
1720895250000|2024-07-13 18:27:30|372.97|370.97|373.02|371.02|373.02|371.02|372.97|370.97|3
1720895260000|2024-07-13 18:27:40|373.01|371.01|373.02|371.02|373.02|371.02|373.01|371.01|2
1720895270000|2024-07-13 18:27:50|373.01|371.01|373.02|371.02|373.02|371.02|373.01|371.01|2
1720895280000|2024-07-13 18:28:00|373.01|371.01|372.94|370.94|373.01|371.01|372.92|370.92|7
1720895290000|2024-07-13 18:28:10|372.95|370.95|373|371|373|371|372.95|370.95|2
1720895300000|2024-07-13 18:28:20|373.01|371.01|372.99|370.99|373.02|371.02|372.99|370.99|5
1720895310000|2024-07-13 18:28:30|373|371|373.01|371.01|373.01|371.01|373|371|4
1720895320000|2024-07-13 18:28:40|372.98|370.98|373|371|373|371|372.97|370.97|5
1720895340000|2024-07-13 18:29:00|372.98|370.98|372.97|370.97|372.98|370.98|372.97|370.97|2
1720895370000|2024-07-13 18:29:30|373.02|371.02|372.99|370.99|373.02|371.02|372.99|370.99|3
1720895380000|2024-07-13 18:29:40|372.98|370.98|372.97|370.97|372.98|370.98|372.97|370.97|2
1720895390000|2024-07-13 18:29:50|372.96|370.96|372.93|370.93|372.96|370.96|372.93|370.93|4
1720895400000|2024-07-13 18:30:00|372.92|370.92|372.75|370.75|372.92|370.92|372.75|370.75|4
1720895410000|2024-07-13 18:30:10|372.74|370.74|372.72|370.72|372.74|370.74|372.72|370.72|3
1720895420000|2024-07-13 18:30:20|372.74|370.74|372.7|370.7|372.74|370.74|372.7|370.7|3
1720895430000|2024-07-13 18:30:30|372.69|370.69|372.69|370.69|372.69|370.69|372.68|370.68|3
1720895440000|2024-07-13 18:30:40|372.7|370.7|372.7|370.7|372.7|370.7|372.7|370.7|1
1720895450000|2024-07-13 18:30:50|372.71|370.71|372.78|370.78|372.78|370.78|372.7|370.7|7
1720895460000|2024-07-13 18:31:00|372.77|370.77|372.77|370.77|372.77|370.77|372.77|370.77|1
1720895470000|2024-07-13 18:31:10|372.76|370.76|372.78|370.78|372.78|370.78|372.76|370.76|4
1720895480000|2024-07-13 18:31:20|372.77|370.77|372.75|370.75|372.77|370.77|372.75|370.75|5
1720895490000|2024-07-13 18:31:30|372.78|370.78|372.81|370.81|372.82|370.82|372.78|370.78|7
1720895500000|2024-07-13 18:31:40|372.78|370.78|372.76|370.76|372.78|370.78|372.76|370.76|3
1720895510000|2024-07-13 18:31:50|372.75|370.75|372.75|370.75|372.75|370.75|372.75|370.75|1
1720895520000|2024-07-13 18:32:00|372.78|370.78|372.78|370.78|372.78|370.78|372.78|370.78|1
1720895530000|2024-07-13 18:32:10|372.77|370.77|372.77|370.77|372.77|370.77|372.77|370.77|1
1720895540000|2024-07-13 18:32:20|372.78|370.78|372.8|370.8|372.81|370.81|372.78|370.78|5
1720895550000|2024-07-13 18:32:30|372.83|370.83|372.81|370.81|372.84|370.84|372.81|370.81|8
1720895560000|2024-07-13 18:32:40|372.84|370.84|372.91|370.91|372.91|370.91|372.8|370.8|11
1720895570000|2024-07-13 18:32:50|372.93|370.93|373.04|371.04|373.04|371.04|372.93|370.93|4
1720895590000|2024-07-13 18:33:10|373.06|371.06|373.07|371.07|373.07|371.07|373.05|371.05|4
1720895600000|2024-07-13 18:33:20|373.06|371.06|373.04|371.04|373.06|371.06|373.04|371.04|5
1720895610000|2024-07-13 18:33:30|373.02|371.02|373.02|371.02|373.02|371.02|373.02|371.02|1
1720895620000|2024-07-13 18:33:40|372.98|370.98|373|371|373|371|372.97|370.97|3
1720895630000|2024-07-13 18:33:50|373.01|371.01|373|371|373.05|371.05|372.99|370.99|7
1720895640000|2024-07-13 18:34:00|372.99|370.99|372.99|370.99|372.99|370.99|372.99|370.99|1
1720895660000|2024-07-13 18:34:20|372.97|370.97|372.97|370.97|372.97|370.97|372.96|370.96|5
1720895670000|2024-07-13 18:34:30|372.96|370.96|372.97|370.97|372.97|370.97|372.96|370.96|2
1720895680000|2024-07-13 18:34:40|372.98|370.98|373.02|371.02|373.03|371.03|372.97|370.97|9
1720895690000|2024-07-13 18:34:50|373.01|371.01|373.01|371.01|373.01|371.01|373.01|371.01|1
1720895700000|2024-07-13 18:35:00|373|371|373.38|371.38|373.57|371.57|373|371|15
1720895710000|2024-07-13 18:35:10|373.37|371.37|373.33|371.33|373.37|371.37|373.33|371.33|4
1720895720000|2024-07-13 18:35:20|373.34|371.34|373.45|371.45|373.45|371.45|373.34|371.34|5
1720895760000|2024-07-13 18:36:00|373.42|371.42|373.39|371.39|373.42|371.42|373.39|371.39|2
1720895770000|2024-07-13 18:36:10|373.43|371.43|373.47|371.47|373.49|371.49|373.43|371.43|6
1720895790000|2024-07-13 18:36:30|373.49|371.49|373.64|371.64|373.64|371.64|373.49|371.49|3
1720895800000|2024-07-13 18:36:40|373.65|371.65|373.65|371.65|373.65|371.65|373.65|371.65|1
1720895830000|2024-07-13 18:37:10|373.63|371.63|373.54|371.54|373.63|371.63|373.54|371.54|4
1720895840000|2024-07-13 18:37:20|373.53|371.53|373.53|371.53|373.53|371.53|373.53|371.53|1
1720895850000|2024-07-13 18:37:30|373.52|371.52|373.32|371.32|373.52|371.52|373.32|371.32|8
1720895860000|2024-07-13 18:37:40|373.23|371.23|373.25|371.25|373.25|371.25|373.17|371.17|3
1720895870000|2024-07-13 18:37:50|373.17|371.17|372.93|370.93|373.17|371.17|372.93|370.93|8
1720895880000|2024-07-13 18:38:00|372.92|370.92|372.92|370.92|372.92|370.92|372.92|370.92|1
1720895890000|2024-07-13 18:38:10|372.91|370.91|372.91|370.91|372.91|370.91|372.91|370.91|1
1720895900000|2024-07-13 18:38:20|372.92|370.92|372.85|370.85|372.92|370.92|372.85|370.85|5
1720895910000|2024-07-13 18:38:30|372.84|370.84|372.78|370.78|372.84|370.84|372.78|370.78|2
1720895920000|2024-07-13 18:38:40|372.76|370.76|372.69|370.69|372.78|370.78|372.63|370.63|10
1720895930000|2024-07-13 18:38:50|372.74|370.74|372.84|370.84|372.84|370.84|372.74|370.74|4
1720895950000|2024-07-13 18:39:10|372.93|370.93|372.93|370.93|372.94|370.94|372.92|370.92|5
1720895960000|2024-07-13 18:39:20|372.94|370.94|372.94|370.94|372.94|370.94|372.93|370.93|3
1720895970000|2024-07-13 18:39:30|372.96|370.96|373.02|371.02|373.02|371.02|372.96|370.96|3
1720895980000|2024-07-13 18:39:40|373.03|371.03|373.02|371.02|373.03|371.03|373.02|371.02|2
1720895990000|2024-07-13 18:39:50|373.14|371.14|373.44|371.44|373.51|371.51|373.14|371.14|6
1720896000000|2024-07-13 18:40:00|373.45|371.45|373.43|371.43|373.56|371.56|373.41|371.41|8
1720896010000|2024-07-13 18:40:10|373.44|371.44|373.44|371.44|373.44|371.44|373.44|371.44|1
1720896020000|2024-07-13 18:40:20|373.47|371.47|373.44|371.44|373.51|371.51|373.43|371.43|8
1720896040000|2024-07-13 18:40:40|373.49|371.49|373.52|371.52|373.52|371.52|373.49|371.49|4
1720896050000|2024-07-13 18:40:50|373.56|371.56|373.53|371.53|373.56|371.56|373.53|371.53|5
1720896060000|2024-07-13 18:41:00|373.55|371.55|373.58|371.58|373.6|371.6|373.55|371.55|4
1720896070000|2024-07-13 18:41:10|373.59|371.59|373.41|371.41|373.59|371.59|373.4|371.4|9
1720896080000|2024-07-13 18:41:20|373.45|371.45|373.51|371.51|373.51|371.51|373.45|371.45|7
1720896090000|2024-07-13 18:41:30|373.5|371.5|373.56|371.56|373.56|371.56|373.49|371.49|6
1720896100000|2024-07-13 18:41:40|373.55|371.55|373.52|371.52|373.56|371.56|373.52|371.52|5
1720896110000|2024-07-13 18:41:50|373.56|371.56|373.56|371.56|373.61|371.61|373.56|371.56|3
1720896120000|2024-07-13 18:42:00|373.54|371.54|373.52|371.52|373.54|371.54|373.52|371.52|2
1720896130000|2024-07-13 18:42:10|373.45|371.45|373.53|371.53|373.53|371.53|373.45|371.45|3
1720896140000|2024-07-13 18:42:20|373.56|371.56|373.57|371.57|373.58|371.58|373.56|371.56|4
1720896160000|2024-07-13 18:42:40|373.54|371.54|373.54|371.54|373.54|371.54|373.54|371.54|1
1720896170000|2024-07-13 18:42:50|373.48|371.48|373.47|371.47|373.48|371.48|373.47|371.47|2
1720896180000|2024-07-13 18:43:00|373.49|371.49|373.98|371.98|374.01|372.01|373.47|371.47|13
1720896190000|2024-07-13 18:43:10|373.99|371.99|374.06|372.06|374.13|372.13|373.99|371.99|4
1720896210000|2024-07-13 18:43:30|374.43|372.43|374.51|372.51|374.71|372.71|374.43|372.43|18
1720896220000|2024-07-13 18:43:40|374.6|372.6|374.73|372.73|374.73|372.73|374.6|372.6|9
1720896230000|2024-07-13 18:43:50|374.67|372.67|374.6|372.6|374.78|372.78|374.6|372.6|8
1720896240000|2024-07-13 18:44:00|374.66|372.66|374.47|372.47|374.66|372.66|374.4|372.4|7
1720896250000|2024-07-13 18:44:10|374.48|372.48|374.52|372.52|374.53|372.53|374.48|372.48|4
1720896280000|2024-07-13 18:44:40|374.57|372.57|374.65|372.65|374.65|372.65|374.57|372.57|3
1720896290000|2024-07-13 18:44:50|374.61|372.61|374.61|372.61|374.61|372.61|374.61|372.61|1
1720896300000|2024-07-13 18:45:00|374.94|372.94|375.09|373.09|375.47|373.47|374.94|372.94|17
1720896310000|2024-07-13 18:45:10|374.97|372.97|374.73|372.73|374.99|372.99|374.68|372.68|7
1720896320000|2024-07-13 18:45:20|374.61|372.61|374.58|372.58|374.61|372.61|374.58|372.58|2
1720896340000|2024-07-13 18:45:40|374.53|372.53|374.44|372.44|374.53|372.53|374.43|372.43|3
1720896350000|2024-07-13 18:45:50|374.47|372.47|374.49|372.49|374.49|372.49|374.47|372.47|2
1720896360000|2024-07-13 18:46:00|374.5|372.5|374.52|372.52|374.52|372.52|374.5|372.5|2
1720896370000|2024-07-13 18:46:10|374.55|372.55|374.59|372.59|374.59|372.59|374.55|372.55|2
1720896390000|2024-07-13 18:46:30|374.6|372.6|374.6|372.6|374.6|372.6|374.6|372.6|1
1720896400000|2024-07-13 18:46:40|374.76|372.76|374.78|372.78|374.78|372.78|374.76|372.76|2
1720896440000|2024-07-13 18:47:20|374.79|372.79|374.78|372.78|374.79|372.79|374.78|372.78|4
1720896450000|2024-07-13 18:47:30|374.79|372.79|375.6|373.6|376.14|374.14|374.79|372.79|18
1720896460000|2024-07-13 18:47:40|375.63|373.63|375.65|373.65|375.7|373.7|375.58|373.58|15
1720896470000|2024-07-13 18:47:50|375.67|373.67|375.82|373.82|375.85|373.85|375.67|373.67|17
1720896480000|2024-07-13 18:48:00|375.81|373.81|375.75|373.75|375.81|373.81|375.68|373.68|6
1720896490000|2024-07-13 18:48:10|375.7|373.7|375.66|373.66|375.7|373.7|375.57|373.57|14
1720896500000|2024-07-13 18:48:20|375.6|373.6|375.87|373.87|375.87|373.87|375.58|373.58|14
1720896510000|2024-07-13 18:48:30|375.88|373.88|375.68|373.68|375.88|373.88|375.67|373.67|15
1720896520000|2024-07-13 18:48:40|375.7|373.7|376.24|374.24|376.4|374.4|375.69|373.69|16
1720896530000|2024-07-13 18:48:50|376.23|374.23|375.89|373.89|376.23|374.23|375.84|373.84|4
1720896540000|2024-07-13 18:49:00|375.84|373.84|375.69|373.69|375.84|373.84|375.67|373.67|20
1720896550000|2024-07-13 18:49:10|375.68|373.68|375.72|373.72|375.72|373.72|375.67|373.67|14
1720896560000|2024-07-13 18:49:20|375.71|373.71|375.68|373.68|375.71|373.71|375.67|373.67|10
1720896570000|2024-07-13 18:49:30|375.7|373.7|375.74|373.74|375.74|373.74|375.68|373.68|4
1720896600000|2024-07-13 18:50:00|375.57|373.57|375.57|373.57|375.63|373.63|375.57|373.57|4
1720896610000|2024-07-13 18:50:10|375.61|373.61|376.06|374.06|376.1|374.1|375.56|373.56|19
1720896620000|2024-07-13 18:50:20|376.03|374.03|376.21|374.21|377.01|375.01|376.01|374.01|22
1720896630000|2024-07-13 18:50:30|376.19|374.19|375.87|373.87|376.19|374.19|375.87|373.87|19
1720896640000|2024-07-13 18:50:40|375.82|373.82|375.8|373.8|375.86|373.86|375.79|373.79|17
1720896650000|2024-07-13 18:50:50|375.79|373.79|375.79|373.79|375.83|373.83|375.78|373.78|7
1720896660000|2024-07-13 18:51:00|375.73|373.73|375.52|373.52|375.76|373.76|375.48|373.48|11
1720896670000|2024-07-13 18:51:10|375.44|373.44|375.15|373.15|375.44|373.44|375.08|373.08|17
1720896680000|2024-07-13 18:51:20|375.16|373.16|375.12|373.12|375.18|373.18|375.06|373.06|16
1720896690000|2024-07-13 18:51:30|375.13|373.13|375.27|373.27|375.27|373.27|375.13|373.13|5
1720896700000|2024-07-13 18:51:40|375.2|373.2|375.18|373.18|375.2|373.2|375.11|373.11|5
1720896710000|2024-07-13 18:51:50|375.21|373.21|375.27|373.27|375.27|373.27|375.17|373.17|7
1720896720000|2024-07-13 18:52:00|375.2|373.2|375.17|373.17|375.22|373.22|375.17|373.17|4
1720896730000|2024-07-13 18:52:10|375.3|373.3|375.56|373.56|375.66|373.66|375.26|373.26|21
1720896740000|2024-07-13 18:52:20|375.59|373.59|375.64|373.64|375.64|373.64|375.59|373.59|3
1720896750000|2024-07-13 18:52:30|375.63|373.63|375.65|373.65|375.7|373.7|375.62|373.62|6
1720896780000|2024-07-13 18:53:00|375.64|373.64|375.62|373.62|375.65|373.65|375.55|373.55|6
1720896790000|2024-07-13 18:53:10|375.59|373.59|375.63|373.63|375.63|373.63|375.59|373.59|2
1720896820000|2024-07-13 18:53:40|375.74|373.74|375.75|373.75|375.75|373.75|375.74|373.74|4
1720896830000|2024-07-13 18:53:50|375.73|373.73|375.71|373.71|375.73|373.73|375.71|373.71|2
1720896860000|2024-07-13 18:54:20|375.77|373.77|375.84|373.84|375.84|373.84|375.77|373.77|8
1720896870000|2024-07-13 18:54:30|375.86|373.86|375.86|373.86|375.86|373.86|375.86|373.86|1
1720896880000|2024-07-13 18:54:40|376.05|374.05|376.04|374.04|376.2|374.2|376.03|374.03|7
1720896890000|2024-07-13 18:54:50|375.99|373.99|375.98|373.98|375.99|373.99|375.94|373.94|4
1720896900000|2024-07-13 18:55:00|376.34|374.34|376.22|374.22|376.35|374.35|376.2|374.2|20
1720896910000|2024-07-13 18:55:10|376.21|374.21|376.26|374.26|376.28|374.28|376.2|374.2|9
1720896920000|2024-07-13 18:55:20|376.25|374.25|376.32|374.32|376.55|374.55|376.25|374.25|14
1720896930000|2024-07-13 18:55:30|376.38|374.38|376.37|374.37|376.39|374.39|376.3|374.3|11
1720896940000|2024-07-13 18:55:40|376.38|374.38|377.02|375.02|377.06|375.06|376.37|374.37|20
1720896950000|2024-07-13 18:55:50|377.03|375.03|376.82|374.82|377.06|375.06|376.79|374.79|17
1720896960000|2024-07-13 18:56:00|376.81|374.81|376.67|374.67|376.81|374.81|376.66|374.66|15
1720896970000|2024-07-13 18:56:10|376.69|374.69|376.65|374.65|376.71|374.71|376.64|374.64|8
1720896980000|2024-07-13 18:56:20|376.64|374.64|377.05|375.05|377.53|375.53|376.62|374.62|23
1720896990000|2024-07-13 18:56:30|377.04|375.04|377.03|375.03|377.04|375.04|377.03|375.03|2
1720897000000|2024-07-13 18:56:40|377.02|375.02|376.99|374.99|377.02|375.02|376.99|374.99|4
1720897010000|2024-07-13 18:56:50|377|375|376.44|374.44|377|375|376.43|374.43|13
1720897020000|2024-07-13 18:57:00|376.43|374.43|376.42|374.42|376.43|374.43|376.42|374.42|2
1720897030000|2024-07-13 18:57:10|376.41|374.41|376.36|374.36|376.41|374.41|376.31|374.31|6
1720897040000|2024-07-13 18:57:20|376.37|374.37|376.39|374.39|376.42|374.42|376.34|374.34|8
1720897050000|2024-07-13 18:57:30|376.35|374.35|376.31|374.31|376.35|374.35|376.31|374.31|2
1720897070000|2024-07-13 18:57:50|376.3|374.3|376.3|374.3|376.3|374.3|376.3|374.3|1
1720897080000|2024-07-13 18:58:00|376.18|374.18|376.07|374.07|376.18|374.18|375.98|373.98|7
1720897090000|2024-07-13 18:58:10|376.02|374.02|375.93|373.93|376.02|374.02|375.89|373.89|7
1720897130000|2024-07-13 18:58:50|375.89|373.89|375.86|373.86|375.89|373.89|375.86|373.86|2
1720897140000|2024-07-13 18:59:00|375.94|373.94|375.88|373.88|375.94|373.94|375.88|373.88|3
1720897150000|2024-07-13 18:59:10|375.89|373.89|375.89|373.89|375.89|373.89|375.89|373.89|1
1720897180000|2024-07-13 18:59:40|375.9|373.9|375.96|373.96|375.96|373.96|375.9|373.9|6
1720897190000|2024-07-13 18:59:50|375.9|373.9|375.78|373.78|375.9|373.9|375.78|373.78|4
1720897200000|2024-07-13 19:00:00|375.68|373.68|375.75|373.75|375.77|373.77|375.68|373.68|10
1720897210000|2024-07-13 19:00:10|375.76|373.76|375.88|373.88|375.88|373.88|375.76|373.76|7
1720897220000|2024-07-13 19:00:20|375.8|373.8|375.81|373.81|375.89|373.89|375.78|373.78|8
1720897230000|2024-07-13 19:00:30|375.74|373.74|375.96|373.96|375.96|373.96|375.74|373.74|7
1720897240000|2024-07-13 19:00:40|375.91|373.91|375.76|373.76|375.91|373.91|375.75|373.75|7
1720897250000|2024-07-13 19:00:50|375.77|373.77|375.77|373.77|375.77|373.77|375.77|373.77|1
1720897260000|2024-07-13 19:01:00|375.78|373.78|375.95|373.95|375.95|373.95|375.78|373.78|8
1720897270000|2024-07-13 19:01:10|376|374|376.04|374.04|376.04|374.04|376|374|3
1720897280000|2024-07-13 19:01:20|376.06|374.06|376.31|374.31|376.37|374.37|376.06|374.06|6
1720897300000|2024-07-13 19:01:40|376.32|374.32|376.32|374.32|376.32|374.32|376.32|374.32|1
1720897310000|2024-07-13 19:01:50|376.31|374.31|376.26|374.26|376.32|374.32|376.24|374.24|6
1720897320000|2024-07-13 19:02:00|376.27|374.27|376.31|374.31|376.37|374.37|376.27|374.27|16
1720897330000|2024-07-13 19:02:10|376.35|374.35|376.33|374.33|376.35|374.35|376.32|374.32|8
1720897340000|2024-07-13 19:02:20|376.32|374.32|376.32|374.32|376.32|374.32|376.32|374.32|1
1720897350000|2024-07-13 19:02:30|376.33|374.33|376.33|374.33|376.33|374.33|376.33|374.33|1
1720897360000|2024-07-13 19:02:40|376.32|374.32|376.32|374.32|376.34|374.34|376.32|374.32|3
1720897370000|2024-07-13 19:02:50|376.3|374.3|376.21|374.21|376.3|374.3|376.17|374.17|10
1720897380000|2024-07-13 19:03:00|376.22|374.22|376.17|374.17|376.33|374.33|376.17|374.17|11
1720897390000|2024-07-13 19:03:10|376.18|374.18|376.2|374.2|376.2|374.2|376.18|374.18|3
1720897400000|2024-07-13 19:03:20|376.21|374.21|376.33|374.33|376.34|374.34|376.21|374.21|8
1720897410000|2024-07-13 19:03:30|376.26|374.26|376.31|374.31|376.34|374.34|376.22|374.22|10
1720897420000|2024-07-13 19:03:40|376.32|374.32|376.33|374.33|376.33|374.33|376.32|374.32|2
1720897430000|2024-07-13 19:03:50|376.32|374.32|376.5|374.5|376.5|374.5|376.31|374.31|7
1720897440000|2024-07-13 19:04:00|376.51|374.51|376.57|374.57|376.57|374.57|376.51|374.51|2
1720897450000|2024-07-13 19:04:10|376.58|374.58|376.7|374.7|376.7|374.7|376.58|374.58|3
1720897460000|2024-07-13 19:04:20|376.72|374.72|376.64|374.64|376.76|374.76|376.64|374.64|7
1720897470000|2024-07-13 19:04:30|376.58|374.58|376.57|374.57|376.59|374.59|376.57|374.57|3
1720897480000|2024-07-13 19:04:40|376.56|374.56|376.56|374.56|376.56|374.56|376.56|374.56|1
1720897490000|2024-07-13 19:04:50|376.57|374.57|376.73|374.73|376.74|374.74|376.56|374.56|9
1720897500000|2024-07-13 19:05:00|376.75|374.75|376.74|374.74|376.75|374.75|376.71|374.71|12
1720897510000|2024-07-13 19:05:10|376.73|374.73|376.94|374.94|376.98|374.98|376.71|374.71|18
1720897520000|2024-07-13 19:05:20|376.91|374.91|376.95|374.95|376.98|374.98|376.89|374.89|11
1720897530000|2024-07-13 19:05:30|376.89|374.89|376.9|374.9|376.92|374.92|376.84|374.84|8
1720897540000|2024-07-13 19:05:40|376.91|374.91|377.27|375.27|377.31|375.31|376.91|374.91|20
1720897550000|2024-07-13 19:05:50|377.57|375.57|377.68|375.68|378.06|376.06|377.57|375.57|13
1720897560000|2024-07-13 19:06:00|377.69|375.69|378.17|376.17|378.17|376.17|377.62|375.62|15
1720897570000|2024-07-13 19:06:10|378.48|376.48|377.99|375.99|378.48|376.48|377.99|375.99|21
1720897580000|2024-07-13 19:06:20|377.97|375.97|377.98|375.98|378|376|377.97|375.97|5
1720897590000|2024-07-13 19:06:30|377.97|375.97|377.88|375.88|377.97|375.97|377.82|375.82|16
1720897600000|2024-07-13 19:06:40|377.87|375.87|377.55|375.55|377.87|375.87|377.55|375.55|26
1720897610000|2024-07-13 19:06:50|377.56|375.56|377.53|375.53|377.58|375.58|377.48|375.48|10
1720897620000|2024-07-13 19:07:00|377.54|375.54|377.7|375.7|377.74|375.74|377.52|375.52|17
1720897630000|2024-07-13 19:07:10|377.71|375.71|377.7|375.7|377.74|375.74|377.7|375.7|7
1720897640000|2024-07-13 19:07:20|377.69|375.69|377.69|375.69|377.69|375.69|377.69|375.69|1
1720897650000|2024-07-13 19:07:30|377.71|375.71|377.57|375.57|377.71|375.71|377.57|375.57|7
1720897660000|2024-07-13 19:07:40|377.56|375.56|377.19|375.19|377.57|375.57|377.19|375.19|19
1720897670000|2024-07-13 19:07:50|377.18|375.18|377.19|375.19|377.19|375.19|377.15|375.15|9
1720897710000|2024-07-13 19:08:30|377.16|375.16|377.13|375.13|377.16|375.16|377.12|375.12|5
1720897720000|2024-07-13 19:08:40|377.09|375.09|377.1|375.1|377.1|375.1|377.06|375.06|3
1720897730000|2024-07-13 19:08:50|377.11|375.11|377.25|375.25|377.25|375.25|377.11|375.11|3
1720897740000|2024-07-13 19:09:00|377.23|375.23|377.36|375.36|377.42|375.42|377.22|375.22|16
1720897750000|2024-07-13 19:09:10|377.38|375.38|377.36|375.36|377.46|375.46|377.36|375.36|10
1720897760000|2024-07-13 19:09:20|377.37|375.37|377.36|375.36|377.37|375.37|377.36|375.36|4
1720897770000|2024-07-13 19:09:30|377.37|375.37|377.36|375.36|377.37|375.37|377.33|375.33|5
1720897780000|2024-07-13 19:09:40|377.34|375.34|377.27|375.27|377.34|375.34|377.22|375.22|4
1720897790000|2024-07-13 19:09:50|377.3|375.3|377.36|375.36|377.36|375.36|377.3|375.3|2
1720897800000|2024-07-13 19:10:00|377.37|375.37|377.4|375.4|377.41|375.41|377.37|375.37|8
1720897810000|2024-07-13 19:10:10|377.37|375.37|377.39|375.39|377.39|375.39|377.37|375.37|7
1720897820000|2024-07-13 19:10:20|377.38|375.38|377.4|375.4|377.41|375.41|377.38|375.38|4
1720897830000|2024-07-13 19:10:30|377.36|375.36|377.36|375.36|377.36|375.36|377.36|375.36|1
1720897840000|2024-07-13 19:10:40|377.35|375.35|377.4|375.4|377.41|375.41|377.32|375.32|5
1720897850000|2024-07-13 19:10:50|377.32|375.32|377.26|375.26|377.32|375.32|377.26|375.26|2
1720897870000|2024-07-13 19:11:10|377.21|375.21|377.18|375.18|377.21|375.21|377.18|375.18|2
1720897880000|2024-07-13 19:11:20|377.12|375.12|377.11|375.11|377.12|375.12|377.11|375.11|2
1720897900000|2024-07-13 19:11:40|377.07|375.07|377.1|375.1|377.1|375.1|377.07|375.07|2
1720897910000|2024-07-13 19:11:50|377.03|375.03|376.97|374.97|377.03|375.03|376.97|374.97|3
1720897930000|2024-07-13 19:12:10|376.96|374.96|376.96|374.96|376.96|374.96|376.96|374.96|1
1720897940000|2024-07-13 19:12:20|376.9|374.9|376.73|374.73|376.9|374.9|376.72|374.72|5
1720897950000|2024-07-13 19:12:30|376.72|374.72|376.72|374.72|376.72|374.72|376.72|374.72|1
1720897960000|2024-07-13 19:12:40|376.71|374.71|376.72|374.72|376.72|374.72|376.71|374.71|2
1720897970000|2024-07-13 19:12:50|376.71|374.71|376.69|374.69|376.72|374.72|376.69|374.69|6
1720897980000|2024-07-13 19:13:00|376.68|374.68|376.71|374.71|376.72|374.72|376.68|374.68|17
1720897990000|2024-07-13 19:13:10|376.7|374.7|376.71|374.71|376.71|374.71|376.7|374.7|4
1720898000000|2024-07-13 19:13:20|376.7|374.7|376.71|374.71|376.71|374.71|376.7|374.7|4
1720898010000|2024-07-13 19:13:30|376.7|374.7|376.7|374.7|376.72|374.72|376.63|374.63|7
1720898040000|2024-07-13 19:14:00|376.89|374.89|376.89|374.89|376.89|374.89|376.89|374.89|1
1720898050000|2024-07-13 19:14:10|376.83|374.83|376.81|374.81|376.87|374.87|376.78|374.78|12
1720898060000|2024-07-13 19:14:20|376.8|374.8|376.78|374.78|376.82|374.82|376.78|374.78|9
1720898070000|2024-07-13 19:14:30|376.76|374.76|376.81|374.81|376.83|374.83|376.73|374.73|14
1720898080000|2024-07-13 19:14:40|376.82|374.82|376.77|374.77|376.83|374.83|376.77|374.77|10
1720898090000|2024-07-13 19:14:50|376.76|374.76|376.73|374.73|376.77|374.77|376.72|374.72|15
1720898100000|2024-07-13 19:15:00|376.71|374.71|376.72|374.72|376.8|374.8|376.71|374.71|13
1720898110000|2024-07-13 19:15:10|376.7|374.7|376.5|374.5|376.7|374.7|376.5|374.5|9
1720898120000|2024-07-13 19:15:20|376.51|374.51|376.48|374.48|376.54|374.54|376.48|374.48|7
1720898130000|2024-07-13 19:15:30|376.46|374.46|376.46|374.46|376.48|374.48|376.46|374.46|9
1720898140000|2024-07-13 19:15:40|376.48|374.48|376.47|374.47|376.48|374.48|376.47|374.47|2
1720898150000|2024-07-13 19:15:50|376.44|374.44|376.35|374.35|376.44|374.44|376.35|374.35|4
1720898160000|2024-07-13 19:16:00|376.36|374.36|376.38|374.38|376.38|374.38|376.35|374.35|4
1720898170000|2024-07-13 19:16:10|376.39|374.39|376.37|374.37|376.4|374.4|376.36|374.36|7
1720898190000|2024-07-13 19:16:30|376.38|374.38|376.37|374.37|376.4|374.4|376.37|374.37|4
1720898210000|2024-07-13 19:16:50|376.38|374.38|376.38|374.38|376.41|374.41|376.38|374.38|5
1720898230000|2024-07-13 19:17:10|376.39|374.39|376.39|374.39|376.39|374.39|376.39|374.39|1
1720898240000|2024-07-13 19:17:20|376.42|374.42|376.51|374.51|376.52|374.52|376.42|374.42|17
1720898250000|2024-07-13 19:17:30|376.33|374.33|376.42|374.42|376.42|374.42|376.3|374.3|9
1720898270000|2024-07-13 19:17:50|376.41|374.41|376.4|374.4|376.41|374.41|376.39|374.39|5
1720898280000|2024-07-13 19:18:00|376.39|374.39|376.26|374.26|376.4|374.4|376.26|374.26|14
1720898290000|2024-07-13 19:18:10|376.25|374.25|376.17|374.17|376.25|374.25|376.17|374.17|15
1720898300000|2024-07-13 19:18:20|376.16|374.16|376.11|374.11|376.18|374.18|376.11|374.11|6
1720898310000|2024-07-13 19:18:30|376.1|374.1|376.08|374.08|376.1|374.1|376.07|374.07|4
1720898320000|2024-07-13 19:18:40|376.09|374.09|375.98|373.98|376.09|374.09|375.98|373.98|16
1720898330000|2024-07-13 19:18:50|376.01|374.01|376|374|376.01|374.01|375.99|373.99|6
1720898340000|2024-07-13 19:19:00|375.99|373.99|375.96|373.96|376|374|375.94|373.94|11
1720898350000|2024-07-13 19:19:10|375.95|373.95|375.9|373.9|375.96|373.96|375.89|373.89|8
1720898360000|2024-07-13 19:19:20|375.91|373.91|375.96|373.96|375.98|373.98|375.91|373.91|9
1720898370000|2024-07-13 19:19:30|375.94|373.94|375.91|373.91|375.94|373.94|375.9|373.9|8
1720898380000|2024-07-13 19:19:40|375.88|373.88|375.89|373.89|375.89|373.89|375.88|373.88|2
1720898420000|2024-07-13 19:20:20|375.88|373.88|375.87|373.87|375.88|373.88|375.87|373.87|2
1720898430000|2024-07-13 19:20:30|375.88|373.88|375.89|373.89|375.89|373.89|375.88|373.88|2
1720898440000|2024-07-13 19:20:40|375.88|373.88|375.88|373.88|375.88|373.88|375.88|373.88|1
1720898450000|2024-07-13 19:20:50|375.89|373.89|375.89|373.89|375.89|373.89|375.89|373.89|1
1720898460000|2024-07-13 19:21:00|375.91|373.91|375.91|373.91|375.91|373.91|375.91|373.91|1
1720898470000|2024-07-13 19:21:10|375.92|373.92|375.96|373.96|375.96|373.96|375.92|373.92|5
1720898480000|2024-07-13 19:21:20|375.97|373.97|376|374|376|374|375.97|373.97|4
1720898490000|2024-07-13 19:21:30|376.05|374.05|376.2|374.2|376.2|374.2|376.05|374.05|13
1720898500000|2024-07-13 19:21:40|376.19|374.19|376.17|374.17|376.19|374.19|376.11|374.11|18
1720898510000|2024-07-13 19:21:50|376.14|374.14|376.1|374.1|376.15|374.15|376.08|374.08|15
1720898520000|2024-07-13 19:22:00|376.04|374.04|376.07|374.07|376.09|374.09|376.04|374.04|8
1720898550000|2024-07-13 19:22:30|376.08|374.08|376.09|374.09|376.09|374.09|376.08|374.08|2
1720898560000|2024-07-13 19:22:40|376.1|374.1|376.11|374.11|376.11|374.11|376.1|374.1|2
1720898570000|2024-07-13 19:22:50|376.09|374.09|376.12|374.12|376.12|374.12|376.09|374.09|4
1720898580000|2024-07-13 19:23:00|376.16|374.16|376.45|374.45|376.45|374.45|376.16|374.16|9
1720898610000|2024-07-13 19:23:30|376.46|374.46|376.53|374.53|376.67|374.67|376.46|374.46|4
1720898620000|2024-07-13 19:23:40|376.52|374.52|376.55|374.55|376.57|374.57|376.52|374.52|7
1720898630000|2024-07-13 19:23:50|376.5|374.5|376.48|374.48|376.5|374.5|376.48|374.48|2
1720898650000|2024-07-13 19:24:10|376.45|374.45|376.42|374.42|376.45|374.45|376.42|374.42|3
1720898690000|2024-07-13 19:24:50|376.43|374.43|376.42|374.42|376.43|374.43|376.42|374.42|2
1720898730000|2024-07-13 19:25:30|376.43|374.43|376.46|374.46|376.46|374.46|376.43|374.43|2
1720898740000|2024-07-13 19:25:40|376.54|374.54|376.49|374.49|376.54|374.54|376.48|374.48|4
1720898790000|2024-07-13 19:26:30|376.5|374.5|376.51|374.51|376.51|374.51|376.5|374.5|2
1720898800000|2024-07-13 19:26:40|376.57|374.57|377.08|375.08|377.08|375.08|376.57|374.57|12
1720898810000|2024-07-13 19:26:50|377.07|375.07|377.05|375.05|377.09|375.09|377.05|375.05|5
1720898830000|2024-07-13 19:27:10|376.99|374.99|377|375|377.01|375.01|376.99|374.99|3
1720898840000|2024-07-13 19:27:20|376.95|374.95|376.93|374.93|376.95|374.95|376.93|374.93|2
1720898850000|2024-07-13 19:27:30|376.88|374.88|376.85|374.85|376.88|374.88|376.85|374.85|2
1720898880000|2024-07-13 19:28:00|376.94|374.94|377.16|375.16|377.22|375.22|376.94|374.94|13
1720898890000|2024-07-13 19:28:10|377.15|375.15|377.13|375.13|377.15|375.15|377.13|375.13|3
1720898910000|2024-07-13 19:28:30|377.12|375.12|377.12|375.12|377.12|375.12|377.12|375.12|1
1720898920000|2024-07-13 19:28:40|377.15|375.15|377.15|375.15|377.15|375.15|377.15|375.15|1
1720898930000|2024-07-13 19:28:50|377.29|375.29|377.72|375.72|377.72|375.72|377.29|375.29|16
1720898940000|2024-07-13 19:29:00|377.74|375.74|377.75|375.75|377.83|375.83|377.74|375.74|14
1720898950000|2024-07-13 19:29:10|377.63|375.63|377.63|375.63|377.63|375.63|377.63|375.63|1
1720899020000|2024-07-13 19:30:20|377.62|375.62|377.62|375.62|377.62|375.62|377.62|375.62|1
1720899040000|2024-07-13 19:30:40|377.61|375.61|377.64|375.64|377.65|375.65|377.49|375.49|8
1720899050000|2024-07-13 19:30:50|377.63|375.63|377.67|375.67|377.68|375.68|377.63|375.63|13
1720899060000|2024-07-13 19:31:00|377.68|375.68|377.65|375.65|377.69|375.69|377.63|375.63|13
1720899070000|2024-07-13 19:31:10|377.64|375.64|377.63|375.63|377.64|375.64|377.63|375.63|2
1720899080000|2024-07-13 19:31:20|377.65|375.65|377.63|375.63|377.65|375.65|377.63|375.63|2
1720899100000|2024-07-13 19:31:40|377.54|375.54|377.52|375.52|377.54|375.54|377.52|375.52|2
1720899110000|2024-07-13 19:31:50|377.49|375.49|377.42|375.42|377.49|375.49|377.42|375.42|3
1720899120000|2024-07-13 19:32:00|377.36|375.36|377.46|375.46|377.48|375.48|377.34|375.34|21
1720899130000|2024-07-13 19:32:10|377.43|375.43|377.42|375.42|377.48|375.48|377.41|375.41|19
1720899140000|2024-07-13 19:32:20|377.43|375.43|377.45|375.45|377.45|375.45|377.43|375.43|3
1720899160000|2024-07-13 19:32:40|377.43|375.43|377.35|375.35|377.43|375.43|377.35|375.35|6
1720899170000|2024-07-13 19:32:50|377.34|375.34|377.34|375.34|377.34|375.34|377.34|375.34|1
1720899200000|2024-07-13 19:33:20|377.47|375.47|377.62|375.62|377.62|375.62|377.47|375.47|2
1720899210000|2024-07-13 19:33:30|377.58|375.58|377.59|375.59|377.59|375.59|377.56|375.56|9
1720899220000|2024-07-13 19:33:40|377.57|375.57|377.51|375.51|377.57|375.57|377.51|375.51|2
1720899230000|2024-07-13 19:33:50|377.53|375.53|377.57|375.57|377.57|375.57|377.53|375.53|8
1720899260000|2024-07-13 19:34:20|377.59|375.59|377.7|375.7|377.7|375.7|377.59|375.59|2
1720899270000|2024-07-13 19:34:30|377.64|375.64|377.67|375.67|377.69|375.69|377.64|375.64|12
1720899280000|2024-07-13 19:34:40|377.68|375.68|377.61|375.61|377.68|375.68|377.59|375.59|10
1720899290000|2024-07-13 19:34:50|377.62|375.62|377.52|375.52|377.62|375.62|377.51|375.51|11
1720899300000|2024-07-13 19:35:00|377.51|375.51|377.52|375.52|377.52|375.52|377.51|375.51|2
1720899360000|2024-07-13 19:36:00|377.51|375.51|377.51|375.51|377.51|375.51|377.51|375.51|1
1720899380000|2024-07-13 19:36:20|377.44|375.44|377.48|375.48|377.48|375.48|377.43|375.43|6
1720899390000|2024-07-13 19:36:30|377.49|375.49|377.46|375.46|377.49|375.49|377.44|375.44|19
1720899400000|2024-07-13 19:36:40|377.45|375.45|377.45|375.45|377.47|375.47|377.45|375.45|11
1720899410000|2024-07-13 19:36:50|377.46|375.46|377.45|375.45|377.47|375.47|377.45|375.45|6
1720899430000|2024-07-13 19:37:10|377.44|375.44|377.43|375.43|377.44|375.44|377.39|375.39|3
1720899440000|2024-07-13 19:37:20|377.42|375.42|377.44|375.44|377.44|375.44|377.42|375.42|2
1720899450000|2024-07-13 19:37:30|377.37|375.37|377.34|375.34|377.37|375.37|377.34|375.34|6
1720899460000|2024-07-13 19:37:40|377.33|375.33|377.33|375.33|377.33|375.33|377.33|375.33|1
1720899480000|2024-07-13 19:38:00|377.32|375.32|377.32|375.32|377.32|375.32|377.32|375.32|1
1720899490000|2024-07-13 19:38:10|377.33|375.33|377.33|375.33|377.33|375.33|377.33|375.33|1
1720899500000|2024-07-13 19:38:20|377.34|375.34|377.51|375.51|377.51|375.51|377.34|375.34|3
1720899520000|2024-07-13 19:38:40|377.54|375.54|377.77|375.77|377.79|375.79|377.54|375.54|19
1720899530000|2024-07-13 19:38:50|377.83|375.83|378.04|376.04|378.04|376.04|377.83|375.83|2
1720899540000|2024-07-13 19:39:00|377.99|375.99|377.81|375.81|377.99|375.99|377.81|375.81|7
1720899560000|2024-07-13 19:39:20|377.87|375.87|378.03|376.03|378.03|376.03|377.87|375.87|3
1720899570000|2024-07-13 19:39:30|378.02|376.02|378.01|376.01|378.02|376.02|378.01|376.01|2
1720899580000|2024-07-13 19:39:40|378.02|376.02|377.89|375.89|378.02|376.02|377.87|375.87|5
1720899630000|2024-07-13 19:40:30|377.83|375.83|377.75|375.75|377.83|375.83|377.75|375.75|3
1720899740000|2024-07-13 19:42:20|377.77|375.77|377.83|375.83|377.83|375.83|377.77|375.77|2
1720899770000|2024-07-13 19:42:50|378.15|376.15|378.18|376.18|378.19|376.19|378.14|376.14|7
1720899780000|2024-07-13 19:43:00|378.17|376.17|378.09|376.09|378.19|376.19|378.07|376.07|12
1720899790000|2024-07-13 19:43:10|378.08|376.08|378.1|376.1|378.11|376.11|378.08|376.08|6
1720899810000|2024-07-13 19:43:30|378.11|376.11|378.11|376.11|378.11|376.11|378.11|376.11|1
1720899820000|2024-07-13 19:43:40|378.12|376.12|378.33|376.33|378.34|376.34|378.12|376.12|5
1720899830000|2024-07-13 19:43:50|378.35|376.35|378.26|376.26|378.35|376.35|378.25|376.25|10
1720899840000|2024-07-13 19:44:00|378.28|376.28|378.28|376.28|378.28|376.28|378.28|376.28|1
1720899850000|2024-07-13 19:44:10|378.25|376.25|378.23|376.23|378.25|376.25|378.19|376.19|9
1720899860000|2024-07-13 19:44:20|378.25|376.25|378.22|376.22|378.25|376.25|378.22|376.22|4
1720899870000|2024-07-13 19:44:30|378.21|376.21|378.21|376.21|378.21|376.21|378.21|376.21|1
1720899880000|2024-07-13 19:44:40|378.17|376.17|378.18|376.18|378.18|376.18|378.17|376.17|2
1720899890000|2024-07-13 19:44:50|378.17|376.17|378.17|376.17|378.17|376.17|378.17|376.17|1
1720899900000|2024-07-13 19:45:00|378.18|376.18|378.18|376.18|378.18|376.18|378.18|376.18|1
1720900030000|2024-07-13 19:47:10|378.16|376.16|378.14|376.14|378.2|376.2|378.14|376.14|16
1720900040000|2024-07-13 19:47:20|378.13|376.13|378.12|376.12|378.13|376.13|378.12|376.12|4
1720900060000|2024-07-13 19:47:40|378.11|376.11|378|376|378.12|376.12|378|376|9
1720900070000|2024-07-13 19:47:50|377.99|375.99|377.99|375.99|377.99|375.99|377.99|375.99|1
1720900090000|2024-07-13 19:48:10|377.98|375.98|377.97|375.97|377.98|375.98|377.97|375.97|2
1720900100000|2024-07-13 19:48:20|378|376|378|376|378|376|378|376|1
1720900130000|2024-07-13 19:48:50|377.99|375.99|377.99|375.99|377.99|375.99|377.99|375.99|1
1720900140000|2024-07-13 19:49:00|378|376|378|376|378|376|378|376|1
1720900150000|2024-07-13 19:49:10|378.01|376.01|378.01|376.01|378.01|376.01|378.01|376.01|1
1720900160000|2024-07-13 19:49:20|378.02|376.02|378.03|376.03|378.03|376.03|378.02|376.02|2
1720900170000|2024-07-13 19:49:30|378.02|376.02|378.02|376.02|378.02|376.02|378.02|376.02|1
1720900200000|2024-07-13 19:50:00|378|376|378|376|378|376|378|376|1
1720900230000|2024-07-13 19:50:30|377.99|375.99|377.99|375.99|377.99|375.99|377.99|375.99|1
1720900240000|2024-07-13 19:50:40|377.98|375.98|377.89|375.89|377.98|375.98|377.89|375.89|2
1720900260000|2024-07-13 19:51:00|377.88|375.88|377.88|375.88|377.88|375.88|377.88|375.88|1
1720900270000|2024-07-13 19:51:10|377.87|375.87|377.87|375.87|377.87|375.87|377.87|375.87|1
1720900280000|2024-07-13 19:51:20|377.88|375.88|377.88|375.88|377.88|375.88|377.87|375.87|5
1720900300000|2024-07-13 19:51:40|377.87|375.87|378.26|376.26|378.26|376.26|377.87|375.87|7
1720900310000|2024-07-13 19:51:50|378.28|376.28|378.21|376.21|378.33|376.33|378.21|376.21|8
1720900320000|2024-07-13 19:52:00|378.22|376.22|378.26|376.26|378.26|376.26|378.22|376.22|9
1720900330000|2024-07-13 19:52:10|378.25|376.25|378.3|376.3|378.31|376.31|378.25|376.25|13
1720900370000|2024-07-13 19:52:50|378.28|376.28|378.27|376.27|378.28|376.28|378.25|376.25|4
1720900380000|2024-07-13 19:53:00|378.28|376.28|378.28|376.28|378.28|376.28|378.28|376.28|1
1720900400000|2024-07-13 19:53:20|378.26|376.26|378.27|376.27|378.27|376.27|378.26|376.26|2
1720900410000|2024-07-13 19:53:30|378.28|376.28|378.28|376.28|378.28|376.28|378.28|376.28|1
1720900450000|2024-07-13 19:54:10|378.24|376.24|378.2|376.2|378.24|376.24|378.2|376.2|2
1720900480000|2024-07-13 19:54:40|378.22|376.22|378.41|376.41|378.41|376.41|378.2|376.2|6
1720900490000|2024-07-13 19:54:50|378.42|376.42|378.42|376.42|378.42|376.42|378.42|376.42|1
1720900520000|2024-07-13 19:55:20|378.41|376.41|378.34|376.34|378.41|376.41|378.32|376.32|10
1720900530000|2024-07-13 19:55:30|378.32|376.32|378.34|376.34|378.34|376.34|378.32|376.32|2
1720900540000|2024-07-13 19:55:40|378.35|376.35|378.49|376.49|378.49|376.49|378.35|376.35|4
1720900550000|2024-07-13 19:55:50|378.52|376.52|378.61|376.61|378.62|376.62|378.52|376.52|7
1720900560000|2024-07-13 19:56:00|378.56|376.56|378.59|376.59|378.59|376.59|378.56|376.56|3
1720900580000|2024-07-13 19:56:20|378.58|376.58|378.6|376.6|378.6|376.6|378.58|376.58|2
1720900590000|2024-07-13 19:56:30|378.61|376.61|378.61|376.61|378.61|376.61|378.61|376.61|1
1720900600000|2024-07-13 19:56:40|378.62|376.62|378.62|376.62|378.62|376.62|378.61|376.61|3
1720900610000|2024-07-13 19:56:50|378.69|376.69|379.24|377.24|379.3|377.3|378.69|376.69|16
1720900620000|2024-07-13 19:57:00|379.23|377.23|379.18|377.18|379.23|377.23|379.12|377.12|12
1720900630000|2024-07-13 19:57:10|379.16|377.16|379.09|377.09|379.16|377.16|379.09|377.09|5
1720900650000|2024-07-13 19:57:30|379.07|377.07|379.03|377.03|379.07|377.07|379.03|377.03|2
1720900670000|2024-07-13 19:57:50|379|377|378.98|376.98|379|377|378.97|376.97|5
1720900680000|2024-07-13 19:58:00|378.97|376.97|378.82|376.82|378.98|376.98|378.78|376.78|9
1720900690000|2024-07-13 19:58:10|378.81|376.81|378.78|376.78|378.81|376.81|378.78|376.78|6
1720900700000|2024-07-13 19:58:20|378.79|376.79|378.78|376.78|378.79|376.79|378.78|376.78|4
1720900710000|2024-07-13 19:58:30|378.77|376.77|378.74|376.74|378.78|376.78|378.7|376.7|13
1720900720000|2024-07-13 19:58:40|378.75|376.75|378.73|376.73|378.77|376.77|378.73|376.73|9
1720900730000|2024-07-13 19:58:50|378.69|376.69|378.7|376.7|378.72|376.72|378.69|376.69|7
1720900740000|2024-07-13 19:59:00|378.69|376.69|378.7|376.7|378.71|376.71|378.68|376.68|13
1720900750000|2024-07-13 19:59:10|378.72|376.72|378.73|376.73|378.75|376.75|378.71|376.71|13
1720900760000|2024-07-13 19:59:20|378.72|376.72|378.81|376.81|378.81|376.81|378.71|376.71|13
1720900770000|2024-07-13 19:59:30|378.8|376.8|378.8|376.8|378.8|376.8|378.76|376.76|9
1720900780000|2024-07-13 19:59:40|378.79|376.79|378.71|376.71|378.81|376.81|378.71|376.71|7
1720900790000|2024-07-13 19:59:50|378.66|376.66|378.64|376.64|378.68|376.68|378.59|376.59|11
1720900800000|2024-07-13 20:00:00|378.65|376.65|378.73|376.73|378.73|376.73|378.52|376.52|21
1720900810000|2024-07-13 20:00:10|378.72|376.72|378.71|376.71|378.72|376.72|378.71|376.71|2
1720900820000|2024-07-13 20:00:20|378.65|376.65|378.3|376.3|378.65|376.65|378.3|376.3|16
1720900830000|2024-07-13 20:00:30|378.29|376.29|378.32|376.32|378.4|376.4|378.29|376.29|17
1720900840000|2024-07-13 20:00:40|378.33|376.33|378.45|376.45|378.48|376.48|378.33|376.33|13
1720900850000|2024-07-13 20:00:50|378.47|376.47|378.44|376.44|378.47|376.47|378.4|376.4|15
1720900860000|2024-07-13 20:01:00|378.43|376.43|378.4|376.4|378.44|376.44|378.4|376.4|8
1720900870000|2024-07-13 20:01:10|378.41|376.41|378.48|376.48|378.57|376.57|378.29|376.29|27
1720900880000|2024-07-13 20:01:20|378.49|376.49|378.55|376.55|378.55|376.55|378.49|376.49|7
1720900890000|2024-07-13 20:01:30|378.54|376.54|378.53|376.53|378.54|376.54|378.45|376.45|15
1720900900000|2024-07-13 20:01:40|378.54|376.54|378.73|376.73|378.75|376.75|378.54|376.54|18
1720900910000|2024-07-13 20:01:50|378.65|376.65|378.7|376.7|378.75|376.75|378.65|376.65|13
1720900920000|2024-07-13 20:02:00|378.69|376.69|379.26|377.26|379.32|377.32|378.69|376.69|14
1720900930000|2024-07-13 20:02:10|379.25|377.25|379.23|377.23|379.27|377.27|379.14|377.14|14
1720900940000|2024-07-13 20:02:20|379.22|377.22|378.94|376.94|379.22|377.22|378.94|376.94|11
1720900950000|2024-07-13 20:02:30|378.92|376.92|378.91|376.91|378.96|376.96|378.89|376.89|14
1720900960000|2024-07-13 20:02:40|378.9|376.9|378.78|376.78|378.91|376.91|378.78|376.78|4
1720900970000|2024-07-13 20:02:50|378.8|376.8|378.77|376.77|378.8|376.8|378.71|376.71|16
1720900980000|2024-07-13 20:03:00|378.78|376.78|378.76|376.76|378.78|376.78|378.7|376.7|13
1720900990000|2024-07-13 20:03:10|378.75|376.75|378.75|376.75|378.76|376.76|378.74|376.74|11
1720901000000|2024-07-13 20:03:20|378.74|376.74|378.75|376.75|378.76|376.76|378.74|376.74|6
1720901010000|2024-07-13 20:03:30|378.74|376.74|378.72|376.72|378.74|376.74|378.69|376.69|11
1720901020000|2024-07-13 20:03:40|378.71|376.71|378.64|376.64|378.72|376.72|378.64|376.64|15
1720901030000|2024-07-13 20:03:50|378.63|376.63|378.61|376.61|378.68|376.68|378.61|376.61|19
1720901040000|2024-07-13 20:04:00|378.62|376.62|378.28|376.28|378.62|376.62|378.28|376.28|14
1720901050000|2024-07-13 20:04:10|378.26|376.26|378.21|376.21|378.28|376.28|378.21|376.21|13
1720901060000|2024-07-13 20:04:20|378.2|376.2|378.04|376.04|378.22|376.22|378.04|376.04|17
1720901070000|2024-07-13 20:04:30|378.05|376.05|377.99|375.99|378.08|376.08|377.99|375.99|15
1720901080000|2024-07-13 20:04:40|378|376|377.99|375.99|378.05|376.05|377.99|375.99|12
1720901090000|2024-07-13 20:04:50|377.98|375.98|377.95|375.95|378|376|377.94|375.94|12
1720901100000|2024-07-13 20:05:00|377.99|375.99|377.94|375.94|378.05|376.05|377.87|375.87|27
1720901110000|2024-07-13 20:05:10|377.96|375.96|377.89|375.89|378.02|376.02|377.89|375.89|13
1720901120000|2024-07-13 20:05:20|377.9|375.9|377.84|375.84|377.9|375.9|377.84|375.84|18
1720901130000|2024-07-13 20:05:30|377.85|375.85|377.88|375.88|377.91|375.91|377.84|375.84|11
1720901140000|2024-07-13 20:05:40|377.87|375.87|377.98|375.98|377.98|375.98|377.86|375.86|11
1720901150000|2024-07-13 20:05:50|377.95|375.95|377.99|375.99|378.11|376.11|377.94|375.94|22
1720901160000|2024-07-13 20:06:00|378|376|377.94|375.94|378.01|376.01|377.94|375.94|23
1720901170000|2024-07-13 20:06:10|377.98|375.98|377.92|375.92|377.98|375.98|377.92|375.92|12
1720901180000|2024-07-13 20:06:20|377.94|375.94|377.89|375.89|377.94|375.94|377.85|375.85|14
1720901190000|2024-07-13 20:06:30|377.86|375.86|377.95|375.95|377.95|375.95|377.86|375.86|9
1720901200000|2024-07-13 20:06:40|377.92|375.92|377.98|375.98|377.98|375.98|377.92|375.92|7
1720901210000|2024-07-13 20:06:50|377.95|375.95|377.95|375.95|377.96|375.96|377.9|375.9|10
1720901220000|2024-07-13 20:07:00|377.97|375.97|377.95|375.95|377.97|375.97|377.93|375.93|4
1720901230000|2024-07-13 20:07:10|377.92|375.92|377.91|375.91|377.92|375.92|377.91|375.91|2
1720901290000|2024-07-13 20:08:10|377.98|375.98|377.98|375.98|377.99|375.99|377.94|375.94|4
1720901300000|2024-07-13 20:08:20|377.95|375.95|377.95|375.95|377.95|375.95|377.95|375.95|1
1720901310000|2024-07-13 20:08:30|377.93|375.93|377.99|375.99|378.04|376.04|377.93|375.93|11
1720901320000|2024-07-13 20:08:40|377.97|375.97|377.98|375.98|378|376|377.93|375.93|10
1720901330000|2024-07-13 20:08:50|377.99|375.99|377.98|375.98|377.99|375.99|377.95|375.95|7
1720901340000|2024-07-13 20:09:00|378|376|378.13|376.13|378.13|376.13|378|376|12
1720901350000|2024-07-13 20:09:10|378.12|376.12|378.28|376.28|378.29|376.29|378.08|376.08|18
1720901360000|2024-07-13 20:09:20|378.27|376.27|378.25|376.25|378.27|376.27|378.23|376.23|5
1720901370000|2024-07-13 20:09:30|378.23|376.23|378.15|376.15|378.25|376.25|378.13|376.13|12
1720901380000|2024-07-13 20:09:40|378.1|376.1|377.97|375.97|378.1|376.1|377.95|375.95|14
1720901390000|2024-07-13 20:09:50|377.91|375.91|377.87|375.87|377.91|375.91|377.87|375.87|2
1720901400000|2024-07-13 20:10:00|377.86|375.86|377.87|375.87|377.94|375.94|377.83|375.83|17
1720901410000|2024-07-13 20:10:10|377.88|375.88|377.9|375.9|377.94|375.94|377.85|375.85|12
1720901420000|2024-07-13 20:10:20|377.91|375.91|377.93|375.93|377.94|375.94|377.91|375.91|4
1720901430000|2024-07-13 20:10:30|377.9|375.9|377.93|375.93|377.93|375.93|377.9|375.9|3
1720901440000|2024-07-13 20:10:40|377.9|375.9|377.93|375.93|377.93|375.93|377.9|375.9|13
1720901450000|2024-07-13 20:10:50|377.9|375.9|377.9|375.9|377.92|375.92|377.9|375.9|11
1720901460000|2024-07-13 20:11:00|377.91|375.91|377.91|375.91|377.91|375.91|377.9|375.9|3
1720901470000|2024-07-13 20:11:10|377.92|375.92|377.92|375.92|377.92|375.92|377.92|375.92|1
1720901480000|2024-07-13 20:11:20|378|376|378.17|376.17|378.2|376.2|378|376|11
1720901490000|2024-07-13 20:11:30|378.16|376.16|378.31|376.31|378.33|376.33|378.16|376.16|12
1720901500000|2024-07-13 20:11:40|378.32|376.32|378.37|376.37|378.42|376.42|378.3|376.3|13
1720901510000|2024-07-13 20:11:50|378.36|376.36|378.33|376.33|378.36|376.36|378.31|376.31|7
1720901520000|2024-07-13 20:12:00|378.37|376.37|378.34|376.34|378.37|376.37|378.33|376.33|5
1720901530000|2024-07-13 20:12:10|378.33|376.33|378.34|376.34|378.36|376.36|378.33|376.33|6
1720901540000|2024-07-13 20:12:20|378.32|376.32|378.3|376.3|378.33|376.33|378.3|376.3|7
1720901560000|2024-07-13 20:12:40|378.27|376.27|378.27|376.27|378.27|376.27|378.27|376.27|1
1720901580000|2024-07-13 20:13:00|378.24|376.24|378.3|376.3|378.3|376.3|378.23|376.23|5
1720901590000|2024-07-13 20:13:10|378.29|376.29|378.24|376.24|378.29|376.29|378.24|376.24|2
1720901600000|2024-07-13 20:13:20|378.27|376.27|378.23|376.23|378.31|376.31|378.21|376.21|8
1720901610000|2024-07-13 20:13:30|378.27|376.27|378.07|376.07|378.27|376.27|378.07|376.07|9
1720901620000|2024-07-13 20:13:40|378.02|376.02|377.98|375.98|378.03|376.03|377.97|375.97|7
1720901630000|2024-07-13 20:13:50|377.96|375.96|377.82|375.82|377.96|375.96|377.82|375.82|12
1720901640000|2024-07-13 20:14:00|377.81|375.81|377.61|375.61|377.81|375.81|377.61|375.61|15
1720901650000|2024-07-13 20:14:10|377.6|375.6|377.53|375.53|377.63|375.63|377.47|375.47|12
1720901660000|2024-07-13 20:14:20|377.5|375.5|377.48|375.48|377.53|375.53|377.46|375.46|16
1720901670000|2024-07-13 20:14:30|377.47|375.47|377.44|375.44|377.54|375.54|377.43|375.43|15
1720901680000|2024-07-13 20:14:40|377.45|375.45|377.26|375.26|377.45|375.45|377.26|375.26|13
1720901690000|2024-07-13 20:14:50|377.28|375.28|377.28|375.28|377.28|375.28|377.28|375.28|1
1720901700000|2024-07-13 20:15:00|377.29|375.29|377.41|375.41|377.49|375.49|377.29|375.29|14
1720901710000|2024-07-13 20:15:10|377.43|375.43|377.51|375.51|377.53|375.53|377.42|375.42|14
1720901720000|2024-07-13 20:15:20|377.55|375.55|377.55|375.55|377.55|375.55|377.52|375.52|14
1720901730000|2024-07-13 20:15:30|377.54|375.54|377.45|375.45|377.54|375.54|377.44|375.44|8
1720901740000|2024-07-13 20:15:40|377.48|375.48|377.51|375.51|377.53|375.53|377.48|375.48|13
1720901750000|2024-07-13 20:15:50|377.46|375.46|377.4|375.4|377.46|375.46|377.39|375.39|7
1720901760000|2024-07-13 20:16:00|377.39|375.39|377.42|375.42|377.42|375.42|377.39|375.39|6
1720901770000|2024-07-13 20:16:10|377.46|375.46|377.43|375.43|377.46|375.46|377.43|375.43|4
1720901780000|2024-07-13 20:16:20|377.42|375.42|377.44|375.44|377.53|375.53|377.42|375.42|19
1720901790000|2024-07-13 20:16:30|377.47|375.47|377.47|375.47|377.47|375.47|377.47|375.47|1
1720901800000|2024-07-13 20:16:40|377.46|375.46|377.41|375.41|377.46|375.46|377.41|375.41|2
1720901820000|2024-07-13 20:17:00|377.43|375.43|377.44|375.44|377.49|375.49|377.42|375.42|8
1720901830000|2024-07-13 20:17:10|377.47|375.47|377.42|375.42|377.47|375.47|377.39|375.39|5
1720901840000|2024-07-13 20:17:20|377.38|375.38|377.27|375.27|377.38|375.38|377.27|375.27|3
1720901850000|2024-07-13 20:17:30|377.31|375.31|377.31|375.31|377.31|375.31|377.31|375.31|1
1720901860000|2024-07-13 20:17:40|377.26|375.26|377.19|375.19|377.26|375.26|377.19|375.19|2
1720901890000|2024-07-13 20:18:10|377.18|375.18|377.19|375.19|377.19|375.19|377.18|375.18|2
1720901900000|2024-07-13 20:18:20|377.22|375.22|377.17|375.17|377.22|375.22|377.13|375.13|11
1720901910000|2024-07-13 20:18:30|377.12|375.12|377.08|375.08|377.12|375.12|377.08|375.08|2
1720901920000|2024-07-13 20:18:40|377.05|375.05|377.14|375.14|377.14|375.14|377.05|375.05|4
1720901930000|2024-07-13 20:18:50|377.12|375.12|377.26|375.26|377.26|375.26|377.12|375.12|7
1720901940000|2024-07-13 20:19:00|377.23|375.23|377.27|375.27|377.3|375.3|377.23|375.23|13
1720901950000|2024-07-13 20:19:10|377.29|375.29|377.27|375.27|377.32|375.32|377.21|375.21|15
1720901960000|2024-07-13 20:19:20|377.28|375.28|377.38|375.38|377.38|375.38|377.27|375.27|13
1720901970000|2024-07-13 20:19:30|377.39|375.39|377.44|375.44|377.46|375.46|377.39|375.39|8
1720901980000|2024-07-13 20:19:40|377.43|375.43|377.57|375.57|377.57|375.57|377.43|375.43|12
1720901990000|2024-07-13 20:19:50|377.58|375.58|377.6|375.6|377.62|375.62|377.52|375.52|13
1720902000000|2024-07-13 20:20:00|377.61|375.61|377.6|375.6|377.62|375.62|377.58|375.58|6
1720902010000|2024-07-13 20:20:10|377.64|375.64|377.68|375.68|377.68|375.68|377.63|375.63|10
1720902020000|2024-07-13 20:20:20|377.69|375.69|377.75|375.75|377.76|375.76|377.69|375.69|9
1720902030000|2024-07-13 20:20:30|377.8|375.8|377.8|375.8|377.83|375.83|377.79|375.79|4
1720902040000|2024-07-13 20:20:40|377.81|375.81|377.81|375.81|377.85|375.85|377.8|375.8|5
1720902050000|2024-07-13 20:20:50|377.8|375.8|377.8|375.8|377.8|375.8|377.8|375.8|1
1720902060000|2024-07-13 20:21:00|377.81|375.81|377.9|375.9|377.95|375.95|377.81|375.81|11
1720902070000|2024-07-13 20:21:10|377.89|375.89|378|376|378|376|377.88|375.88|7
1720902080000|2024-07-13 20:21:20|377.98|375.98|377.87|375.87|377.98|375.98|377.84|375.84|7
1720902110000|2024-07-13 20:21:50|377.89|375.89|377.88|375.88|377.92|375.92|377.86|375.86|13
1720902120000|2024-07-13 20:22:00|377.85|375.85|377.88|375.88|377.88|375.88|377.8|375.8|10
1720902130000|2024-07-13 20:22:10|377.81|375.81|377.83|375.83|377.83|375.83|377.77|375.77|3
1720902140000|2024-07-13 20:22:20|377.78|375.78|377.74|375.74|377.78|375.78|377.74|375.74|2
1720902150000|2024-07-13 20:22:30|377.73|375.73|377.83|375.83|377.83|375.83|377.73|375.73|3
1720902160000|2024-07-13 20:22:40|377.81|375.81|377.77|375.77|377.85|375.85|377.77|375.77|12
1720902170000|2024-07-13 20:22:50|377.75|375.75|377.75|375.75|377.81|375.81|377.74|375.74|6
1720902190000|2024-07-13 20:23:10|377.72|375.72|377.69|375.69|377.72|375.72|377.68|375.68|6
1720902200000|2024-07-13 20:23:20|377.7|375.7|377.7|375.7|377.7|375.7|377.7|375.7|1
1720902210000|2024-07-13 20:23:30|377.69|375.69|377.69|375.69|377.69|375.69|377.69|375.69|1
1720902220000|2024-07-13 20:23:40|377.7|375.7|377.67|375.67|377.71|375.71|377.67|375.67|4
1720902230000|2024-07-13 20:23:50|377.7|375.7|377.6|375.6|377.7|375.7|377.58|375.58|8
1720902250000|2024-07-13 20:24:10|377.55|375.55|377.45|375.45|377.57|375.57|377.45|375.45|4
1720902270000|2024-07-13 20:24:30|377.47|375.47|377.6|375.6|377.6|375.6|377.47|375.47|10
1720902280000|2024-07-13 20:24:40|377.56|375.56|377.57|375.57|377.59|375.59|377.56|375.56|4
1720902300000|2024-07-13 20:25:00|377.54|375.54|377.44|375.44|377.54|375.54|377.44|375.44|8
1720902330000|2024-07-13 20:25:30|377.46|375.46|377.45|375.45|377.49|375.49|377.45|375.45|4
1720902340000|2024-07-13 20:25:40|377.48|375.48|377.46|375.46|377.48|375.48|377.45|375.45|3
1720902350000|2024-07-13 20:25:50|377.45|375.45|377.44|375.44|377.45|375.45|377.4|375.4|3
1720902360000|2024-07-13 20:26:00|377.45|375.45|377.41|375.41|377.45|375.45|377.38|375.38|4
1720902380000|2024-07-13 20:26:20|377.4|375.4|377.4|375.4|377.41|375.41|377.4|375.4|3
1720902400000|2024-07-13 20:26:40|377.45|375.45|377.44|375.44|377.45|375.45|377.42|375.42|3
1720902410000|2024-07-13 20:26:50|377.43|375.43|377.43|375.43|377.43|375.43|377.4|375.4|3
1720902430000|2024-07-13 20:27:10|377.42|375.42|377.42|375.42|377.42|375.42|377.42|375.42|1
1720902440000|2024-07-13 20:27:20|377.41|375.41|377.45|375.45|377.45|375.45|377.41|375.41|3
1720902450000|2024-07-13 20:27:30|377.44|375.44|377.44|375.44|377.44|375.44|377.44|375.44|1
1720902460000|2024-07-13 20:27:40|377.38|375.38|377.39|375.39|377.39|375.39|377.38|375.38|4
1720902470000|2024-07-13 20:27:50|377.4|375.4|377.36|375.36|377.4|375.4|377.36|375.36|5
1720902480000|2024-07-13 20:28:00|377.32|375.32|377.36|375.36|377.41|375.41|377.32|375.32|11
1720902490000|2024-07-13 20:28:10|377.35|375.35|377.38|375.38|377.39|375.39|377.35|375.35|5
1720902500000|2024-07-13 20:28:20|377.39|375.39|377.38|375.38|377.39|375.39|377.38|375.38|2
1720902510000|2024-07-13 20:28:30|377.39|375.39|377.39|375.39|377.39|375.39|377.39|375.39|1
1720902520000|2024-07-13 20:28:40|377.35|375.35|377.35|375.35|377.35|375.35|377.34|375.34|3
1720902540000|2024-07-13 20:29:00|377.33|375.33|377.44|375.44|377.44|375.44|377.33|375.33|3
1720902550000|2024-07-13 20:29:10|377.41|375.41|377.4|375.4|377.42|375.42|377.4|375.4|4
1720902560000|2024-07-13 20:29:20|377.52|375.52|377.53|375.53|377.56|375.56|377.52|375.52|4
1720902570000|2024-07-13 20:29:30|377.54|375.54|377.57|375.57|377.57|375.57|377.51|375.51|6
1720902580000|2024-07-13 20:29:40|377.63|375.63|377.5|375.5|377.63|375.63|377.49|375.49|12
1720902590000|2024-07-13 20:29:50|377.51|375.51|377.56|375.56|377.56|375.56|377.51|375.51|3
1720902600000|2024-07-13 20:30:00|377.53|375.53|377.56|375.56|377.61|375.61|377.53|375.53|9
1720902610000|2024-07-13 20:30:10|377.58|375.58|377.61|375.61|377.62|375.62|377.58|375.58|4
1720902620000|2024-07-13 20:30:20|377.57|375.57|377.56|375.56|377.57|375.57|377.56|375.56|2
1720902630000|2024-07-13 20:30:30|377.55|375.55|377.42|375.42|377.57|375.57|377.4|375.4|9
1720902650000|2024-07-13 20:30:50|377.38|375.38|377.22|375.22|377.38|375.38|377.22|375.22|4
1720902670000|2024-07-13 20:31:10|377.17|375.17|377.11|375.11|377.17|375.17|377.11|375.11|2
1720902690000|2024-07-13 20:31:30|377.1|375.1|377.1|375.1|377.1|375.1|377.1|375.1|1
1720902700000|2024-07-13 20:31:40|377.11|375.11|377.11|375.11|377.11|375.11|377.11|375.11|1
1720902720000|2024-07-13 20:32:00|377.1|375.1|377.1|375.1|377.11|375.11|377.1|375.1|3
1720902730000|2024-07-13 20:32:10|377.02|375.02|377.03|375.03|377.03|375.03|377.02|375.02|2
1720902740000|2024-07-13 20:32:20|377|375|376.94|374.94|377|375|376.92|374.92|4
1720902790000|2024-07-13 20:33:10|377.28|375.28|377.55|375.55|377.58|375.58|377.28|375.28|18
1720902880000|2024-07-13 20:34:40|377.58|375.58|377.67|375.67|377.67|375.67|377.58|375.58|2
1720902900000|2024-07-13 20:35:00|377.66|375.66|377.66|375.66|377.66|375.66|377.66|375.66|1
1720902910000|2024-07-13 20:35:10|377.63|375.63|377.62|375.62|377.63|375.63|377.62|375.62|2
1720902920000|2024-07-13 20:35:20|377.63|375.63|377.63|375.63|377.63|375.63|377.63|375.63|1
1720902940000|2024-07-13 20:35:40|377.71|375.71|377.79|375.79|377.79|375.79|377.71|375.71|2
1720902960000|2024-07-13 20:36:00|377.73|375.73|377.74|375.74|377.78|375.78|377.73|375.73|4
1720902970000|2024-07-13 20:36:10|377.76|375.76|377.76|375.76|377.76|375.76|377.76|375.76|1
1720902980000|2024-07-13 20:36:20|377.73|375.73|377.76|375.76|377.76|375.76|377.73|375.73|4
1720903010000|2024-07-13 20:36:50|377.74|375.74|377.75|375.75|377.75|375.75|377.73|375.73|3
1720903020000|2024-07-13 20:37:00|377.73|375.73|377.54|375.54|377.73|375.73|377.54|375.54|13
1720903030000|2024-07-13 20:37:10|377.55|375.55|377.74|375.74|377.77|375.77|377.55|375.55|20
1720903040000|2024-07-13 20:37:20|377.72|375.72|377.66|375.66|377.72|375.72|377.66|375.66|3
1720903050000|2024-07-13 20:37:30|377.65|375.65|377.66|375.66|377.66|375.66|377.65|375.65|2
1720903060000|2024-07-13 20:37:40|377.65|375.65|377.63|375.63|377.65|375.65|377.63|375.63|2
1720903090000|2024-07-13 20:38:10|377.64|375.64|377.91|375.91|377.91|375.91|377.64|375.64|5
1720903100000|2024-07-13 20:38:20|377.9|375.9|377.9|375.9|377.9|375.9|377.89|375.89|3
1720903110000|2024-07-13 20:38:30|377.91|375.91|377.91|375.91|377.91|375.91|377.91|375.91|1
1720903130000|2024-07-13 20:38:50|377.88|375.88|377.88|375.88|377.88|375.88|377.88|375.88|1
1720903140000|2024-07-13 20:39:00|377.87|375.87|377.84|375.84|377.87|375.87|377.84|375.84|6
1720903150000|2024-07-13 20:39:10|377.86|375.86|377.88|375.88|377.88|375.88|377.85|375.85|3
1720903160000|2024-07-13 20:39:20|377.89|375.89|377.89|375.89|377.89|375.89|377.89|375.89|1
1720903200000|2024-07-13 20:40:00|377.88|375.88|377.89|375.89|377.89|375.89|377.88|375.88|2
1720903230000|2024-07-13 20:40:30|377.86|375.86|377.86|375.86|377.86|375.86|377.83|375.83|4
1720903250000|2024-07-13 20:40:50|377.85|375.85|377.84|375.84|377.85|375.85|377.84|375.84|2
1720903260000|2024-07-13 20:41:00|377.82|375.82|377.82|375.82|377.82|375.82|377.82|375.82|1
1720903270000|2024-07-13 20:41:10|377.84|375.84|377.84|375.84|377.84|375.84|377.84|375.84|1
1720903290000|2024-07-13 20:41:30|377.87|375.87|377.94|375.94|378.09|376.09|377.87|375.87|5
1720903300000|2024-07-13 20:41:40|377.96|375.96|377.85|375.85|377.96|375.96|377.8|375.8|16
1720903310000|2024-07-13 20:41:50|377.84|375.84|377.86|375.86|377.87|375.87|377.83|375.83|11
1720903320000|2024-07-13 20:42:00|377.85|375.85|377.85|375.85|377.89|375.89|377.84|375.84|8
1720903330000|2024-07-13 20:42:10|377.84|375.84|377.82|375.82|377.84|375.84|377.8|375.8|10
1720903340000|2024-07-13 20:42:20|377.8|375.8|377.85|375.85|377.87|375.87|377.8|375.8|6
1720903350000|2024-07-13 20:42:30|377.84|375.84|377.7|375.7|377.84|375.84|377.7|375.7|12
1720903360000|2024-07-13 20:42:40|377.71|375.71|377.73|375.73|377.78|375.78|377.7|375.7|11
1720903370000|2024-07-13 20:42:50|377.74|375.74|377.76|375.76|377.76|375.76|377.72|375.72|15
1720903380000|2024-07-13 20:43:00|377.77|375.77|377.78|375.78|377.79|375.79|377.76|375.76|6
1720903400000|2024-07-13 20:43:20|377.77|375.77|377.75|375.75|377.77|375.77|377.72|375.72|5
1720903410000|2024-07-13 20:43:30|377.76|375.76|377.72|375.72|377.78|375.78|377.71|375.71|10
1720903440000|2024-07-13 20:44:00|377.71|375.71|377.71|375.71|377.71|375.71|377.71|375.71|1
1720903460000|2024-07-13 20:44:20|377.7|375.7|377.7|375.7|377.7|375.7|377.7|375.7|1
1720903520000|2024-07-13 20:45:20|377.72|375.72|377.72|375.72|377.72|375.72|377.72|375.72|1
1720903540000|2024-07-13 20:45:40|377.73|375.73|377.73|375.73|377.73|375.73|377.73|375.73|1
1720903550000|2024-07-13 20:45:50|377.72|375.72|377.72|375.72|377.72|375.72|377.72|375.72|1
1720903560000|2024-07-13 20:46:00|377.73|375.73|377.72|375.72|377.73|375.73|377.72|375.72|2
1720903570000|2024-07-13 20:46:10|377.73|375.73|377.89|375.89|377.9|375.9|377.73|375.73|9
1720903580000|2024-07-13 20:46:20|377.9|375.9|377.97|375.97|377.98|375.98|377.85|375.85|11
1720903590000|2024-07-13 20:46:30|377.94|375.94|377.94|375.94|377.94|375.94|377.94|375.94|1
1720903600000|2024-07-13 20:46:40|377.93|375.93|377.92|375.92|377.93|375.93|377.92|375.92|2
1720903610000|2024-07-13 20:46:50|377.89|375.89|377.82|375.82|377.89|375.89|377.82|375.82|9
1720903630000|2024-07-13 20:47:10|377.81|375.81|377.77|375.77|377.81|375.81|377.77|375.77|2
1720903640000|2024-07-13 20:47:20|377.75|375.75|377.76|375.76|377.76|375.76|377.75|375.75|2
1720903650000|2024-07-13 20:47:30|377.75|375.75|377.63|375.63|377.75|375.75|377.62|375.62|8
1720903680000|2024-07-13 20:48:00|377.62|375.62|377.62|375.62|377.62|375.62|377.62|375.62|1
1720903690000|2024-07-13 20:48:10|377.61|375.61|378.75|376.75|378.76|376.76|377.61|375.61|13
1720903700000|2024-07-13 20:48:20|378.74|376.74|378.56|376.56|378.75|376.75|378.5|376.5|21
1720903710000|2024-07-13 20:48:30|378.54|376.54|378.24|376.24|378.54|376.54|378.22|376.22|23
1720903780000|2024-07-13 20:49:40|378.27|376.27|378.48|376.48|378.48|376.48|378.27|376.27|9
1720903790000|2024-07-13 20:49:50|378.47|376.47|378.47|376.47|378.48|376.48|378.47|376.47|3
1720903800000|2024-07-13 20:50:00|378.48|376.48|378.47|376.47|378.48|376.48|378.47|376.47|2
1720903810000|2024-07-13 20:50:10|378.46|376.46|378.45|376.45|378.46|376.46|378.44|376.44|7
1720903820000|2024-07-13 20:50:20|378.44|376.44|378.17|376.17|378.45|376.45|378.17|376.17|8
1720903830000|2024-07-13 20:50:30|377.73|375.73|377.65|375.65|377.73|375.73|377.49|375.49|15
1720903840000|2024-07-13 20:50:40|377.61|375.61|377.62|375.62|377.62|375.62|377.61|375.61|2
1720903850000|2024-07-13 20:50:50|377.58|375.58|377.32|375.32|377.58|375.58|377.32|375.32|7
1720903860000|2024-07-13 20:51:00|377.35|375.35|377.36|375.36|377.38|375.38|377.34|375.34|8
1720903870000|2024-07-13 20:51:10|377.33|375.33|377.27|375.27|377.37|375.37|377.24|375.24|11
1720903880000|2024-07-13 20:51:20|377.25|375.25|377.22|375.22|377.25|375.25|377.2|375.2|6
1720903890000|2024-07-13 20:51:30|377.18|375.18|377.14|375.14|377.18|375.18|377.11|375.11|12
1720903900000|2024-07-13 20:51:40|377.13|375.13|377.14|375.14|377.14|375.14|377.12|375.12|7
1720903910000|2024-07-13 20:51:50|377.15|375.15|377.12|375.12|377.19|375.19|377.12|375.12|4
1720903920000|2024-07-13 20:52:00|377.14|375.14|377.14|375.14|377.15|375.15|377.12|375.12|15
1720903930000|2024-07-13 20:52:10|377.13|375.13|377.11|375.11|377.17|375.17|377.09|375.09|14
1720903940000|2024-07-13 20:52:20|377.12|375.12|377.09|375.09|377.13|375.13|377.08|375.08|12
1720903950000|2024-07-13 20:52:30|377.08|375.08|377|375|377.08|375.08|377|375|7
1720903960000|2024-07-13 20:52:40|376.97|374.97|376.93|374.93|376.97|374.97|376.9|374.9|17
1720903970000|2024-07-13 20:52:50|376.92|374.92|376.91|374.91|376.94|374.94|376.9|374.9|10
1720903980000|2024-07-13 20:53:00|376.93|374.93|376.94|374.94|376.95|374.95|376.92|374.92|10
1720903990000|2024-07-13 20:53:10|376.96|374.96|376.96|374.96|376.96|374.96|376.96|374.96|1
1720904000000|2024-07-13 20:53:20|376.95|374.95|376.93|374.93|376.95|374.95|376.89|374.89|12
1720904010000|2024-07-13 20:53:30|376.92|374.92|376.78|374.78|376.92|374.92|376.78|374.78|14
1720904020000|2024-07-13 20:53:40|376.73|374.73|376.69|374.69|376.73|374.73|376.69|374.69|2
1720904030000|2024-07-13 20:53:50|376.66|374.66|376.64|374.64|376.68|374.68|376.6|374.6|15
1720904040000|2024-07-13 20:54:00|376.63|374.63|376.64|374.64|376.65|374.65|376.63|374.63|4
1720904050000|2024-07-13 20:54:10|376.65|374.65|376.66|374.66|376.67|374.67|376.64|374.64|15
1720904060000|2024-07-13 20:54:20|376.65|374.65|376.68|374.68|376.68|374.68|376.65|374.65|2
1720904070000|2024-07-13 20:54:30|376.63|374.63|376.63|374.63|376.63|374.63|376.63|374.63|1
1720904080000|2024-07-13 20:54:40|376.66|374.66|376.65|374.65|376.66|374.66|376.63|374.63|5
1720904090000|2024-07-13 20:54:50|376.68|374.68|376.68|374.68|376.68|374.68|376.68|374.68|1
1720904100000|2024-07-13 20:55:00|376.69|374.69|376.91|374.91|376.92|374.92|376.69|374.69|7
1720904110000|2024-07-13 20:55:10|376.95|374.95|376.96|374.96|376.97|374.97|376.91|374.91|11
1720904120000|2024-07-13 20:55:20|376.97|374.97|376.95|374.95|376.98|374.98|376.92|374.92|10
1720904130000|2024-07-13 20:55:30|376.94|374.94|376.9|374.9|376.94|374.94|376.9|374.9|5
1720904140000|2024-07-13 20:55:40|376.91|374.91|376.91|374.91|376.91|374.91|376.91|374.91|1
1720904150000|2024-07-13 20:55:50|376.88|374.88|376.89|374.89|376.89|374.89|376.88|374.88|2
1720904160000|2024-07-13 20:56:00|376.86|374.86|376.85|374.85|376.86|374.86|376.81|374.81|9
1720904170000|2024-07-13 20:56:10|376.86|374.86|376.86|374.86|376.86|374.86|376.86|374.86|1
1720904180000|2024-07-13 20:56:20|376.85|374.85|376.87|374.87|376.87|374.87|376.85|374.85|2
1720904190000|2024-07-13 20:56:30|376.95|374.95|377.03|375.03|377.04|375.04|376.95|374.95|5
1720904220000|2024-07-13 20:57:00|377.01|375.01|377.07|375.07|377.07|375.07|377|375|5
1720904240000|2024-07-13 20:57:20|377.02|375.02|376.89|374.89|377.02|375.02|376.88|374.88|8
1720904250000|2024-07-13 20:57:30|376.92|374.92|376.9|374.9|376.92|374.92|376.89|374.89|4
1720904270000|2024-07-13 20:57:50|376.88|374.88|376.87|374.87|376.88|374.88|376.87|374.87|2
1720904280000|2024-07-13 20:58:00|376.9|374.9|376.9|374.9|376.9|374.9|376.9|374.9|1
1720904290000|2024-07-13 20:58:10|376.85|374.85|376.79|374.79|376.85|374.85|376.78|374.78|5
1720904300000|2024-07-13 20:58:20|376.77|374.77|376.78|374.78|376.78|374.78|376.76|374.76|4
1720904310000|2024-07-13 20:58:30|376.77|374.77|376.77|374.77|376.77|374.77|376.77|374.77|1
1720904330000|2024-07-13 20:58:50|376.78|374.78|376.78|374.78|376.78|374.78|376.78|374.78|1
1720904340000|2024-07-13 20:59:00|376.79|374.79|376.79|374.79|376.79|374.79|376.79|374.79|1
1720904350000|2024-07-13 20:59:10|376.86|374.86|376.9|374.9|376.95|374.95|376.86|374.86|13
1720904360000|2024-07-13 20:59:20|376.92|374.92|376.94|374.94|376.94|374.94|376.89|374.89|13
1720904370000|2024-07-13 20:59:30|376.93|374.93|376.94|374.94|376.94|374.94|376.93|374.93|2
1720904380000|2024-07-13 20:59:40|376.89|374.89|376.88|374.88|376.92|374.92|376.86|374.86|20
1720904390000|2024-07-13 20:59:50|376.87|374.87|376.87|374.87|376.87|374.87|376.87|374.87|1
1720904410000|2024-07-13 21:00:10|376.9|374.9|376.96|374.96|376.97|374.97|376.9|374.9|11
1720904420000|2024-07-13 21:00:20|376.94|374.94|376.88|374.88|376.94|374.94|376.87|374.87|8
1720904430000|2024-07-13 21:00:30|376.87|374.87|376.87|374.87|376.87|374.87|376.86|374.86|3
1720904440000|2024-07-13 21:00:40|376.89|374.89|376.92|374.92|376.94|374.94|376.89|374.89|6
1720904460000|2024-07-13 21:01:00|376.89|374.89|376.87|374.87|376.89|374.89|376.86|374.86|5
1720904470000|2024-07-13 21:01:10|376.88|374.88|376.86|374.86|376.88|374.88|376.86|374.86|3
1720904480000|2024-07-13 21:01:20|376.87|374.87|376.86|374.86|376.87|374.87|376.86|374.86|2
1720904500000|2024-07-13 21:01:40|376.71|374.71|376.7|374.7|376.71|374.71|376.69|374.69|3
1720904510000|2024-07-13 21:01:50|376.71|374.71|376.73|374.73|376.73|374.73|376.71|374.71|5
1720904520000|2024-07-13 21:02:00|376.8|374.8|376.96|374.96|376.97|374.97|376.8|374.8|5
1720904530000|2024-07-13 21:02:10|376.97|374.97|377.02|375.02|377.05|375.05|376.88|374.88|15
1720904540000|2024-07-13 21:02:20|377|375|376.95|374.95|377|375|376.95|374.95|3
1720904560000|2024-07-13 21:02:40|376.94|374.94|376.94|374.94|376.94|374.94|376.94|374.94|1
1720904590000|2024-07-13 21:03:10|376.95|374.95|376.95|374.95|376.95|374.95|376.95|374.95|1
1720904630000|2024-07-13 21:03:50|376.99|374.99|376.95|374.95|376.99|374.99|376.95|374.95|2
1720904660000|2024-07-13 21:04:20|376.98|374.98|377.16|375.16|377.17|375.17|376.95|374.95|7
1720904670000|2024-07-13 21:04:30|377.17|375.17|377.17|375.17|377.17|375.17|377.17|375.17|1
1720904710000|2024-07-13 21:05:10|377.16|375.16|377.16|375.16|377.16|375.16|377.16|375.16|1
1720904740000|2024-07-13 21:05:40|377.15|375.15|377|375|377.15|375.15|376.92|374.92|21
1720904750000|2024-07-13 21:05:50|377.01|375.01|377.01|375.01|377.02|375.02|377|375|10
1720904810000|2024-07-13 21:06:50|377|375|376.97|374.97|377|375|376.97|374.97|3
1720904820000|2024-07-13 21:07:00|376.98|374.98|376.97|374.97|376.98|374.98|376.97|374.97|2
1720904830000|2024-07-13 21:07:10|376.94|374.94|376.88|374.88|376.94|374.94|376.87|374.87|4
1720904840000|2024-07-13 21:07:20|376.85|374.85|376.78|374.78|376.85|374.85|376.66|374.66|9
1720904850000|2024-07-13 21:07:30|376.75|374.75|376.71|374.71|376.77|374.77|376.69|374.69|8
1720904890000|2024-07-13 21:08:10|376.96|374.96|377.03|375.03|377.13|375.13|376.96|374.96|14
1720904970000|2024-07-13 21:09:30|377.06|375.06|377.12|375.12|377.12|375.12|377.06|375.06|3
1720905020000|2024-07-13 21:10:20|377.11|375.11|377.12|375.12|377.13|375.13|377.11|375.11|3
1720905030000|2024-07-13 21:10:30|377.13|375.13|377.13|375.13|377.13|375.13|377.13|375.13|1
1720905060000|2024-07-13 21:11:00|377.12|375.12|377.12|375.12|377.12|375.12|377.12|375.12|1
1720905080000|2024-07-13 21:11:20|377.13|375.13|377.13|375.13|377.13|375.13|377.13|375.13|1
1720905090000|2024-07-13 21:11:30|377.16|375.16|377.13|375.13|377.16|375.16|377.13|375.13|2
1720905120000|2024-07-13 21:12:00|377.09|375.09|377.09|375.09|377.09|375.09|377.09|375.09|1
1720905210000|2024-07-13 21:13:30|377.1|375.1|377.1|375.1|377.1|375.1|377.1|375.1|1
1720905220000|2024-07-13 21:13:40|377.15|375.15|377.21|375.21|377.23|375.23|377.15|375.15|5
1720905230000|2024-07-13 21:13:50|377.2|375.2|377.11|375.11|377.2|375.2|377.11|375.11|4
1720905240000|2024-07-13 21:14:00|377.1|375.1|376.78|374.78|377.1|375.1|376.78|374.78|13
1720905250000|2024-07-13 21:14:10|376.74|374.74|376.7|374.7|376.74|374.74|376.7|374.7|2
1720905260000|2024-07-13 21:14:20|376.67|374.67|376.63|374.63|376.67|374.67|376.63|374.63|3
1720905270000|2024-07-13 21:14:30|376.62|374.62|376.68|374.68|376.69|374.69|376.61|374.61|11
1720905280000|2024-07-13 21:14:40|376.67|374.67|376.68|374.68|376.68|374.68|376.65|374.65|5
1720905300000|2024-07-13 21:15:00|376.8|374.8|377.02|375.02|377.09|375.09|376.8|374.8|17
1720905310000|2024-07-13 21:15:10|377.03|375.03|377.17|375.17|377.21|375.21|377.02|375.02|20
1720905320000|2024-07-13 21:15:20|377.15|375.15|377.08|375.08|377.15|375.15|377.07|375.07|15
1720905330000|2024-07-13 21:15:30|377.1|375.1|377.1|375.1|377.14|375.14|377.07|375.07|22
1720905340000|2024-07-13 21:15:40|377.08|375.08|376.92|374.92|377.08|375.08|376.9|374.9|7
1720905350000|2024-07-13 21:15:50|376.91|374.91|376.92|374.92|376.92|374.92|376.89|374.89|7
1720905380000|2024-07-13 21:16:20|376.86|374.86|376.86|374.86|376.86|374.86|376.86|374.86|1
1720905390000|2024-07-13 21:16:30|376.81|374.81|376.89|374.89|376.89|374.89|376.81|374.81|3
1720905410000|2024-07-13 21:16:50|376.86|374.86|376.86|374.86|376.86|374.86|376.86|374.86|1
1720905420000|2024-07-13 21:17:00|376.84|374.84|376.84|374.84|376.84|374.84|376.81|374.81|3
1720905430000|2024-07-13 21:17:10|377|375|377.08|375.08|377.08|375.08|377|375|9
1720905440000|2024-07-13 21:17:20|377.07|375.07|376.98|374.98|377.07|375.07|376.95|374.95|14
1720905450000|2024-07-13 21:17:30|377|375|377.02|375.02|377.03|375.03|377|375|12
1720905460000|2024-07-13 21:17:40|377|375|376.97|374.97|377|375|376.97|374.97|7
1720905480000|2024-07-13 21:18:00|376.96|374.96|376.97|374.97|376.97|374.97|376.96|374.96|2
1720905530000|2024-07-13 21:18:50|377.01|375.01|377.06|375.06|377.06|375.06|377.01|375.01|2
1720905590000|2024-07-13 21:19:50|377.08|375.08|377.1|375.1|377.1|375.1|377.08|375.08|2
1720905600000|2024-07-13 21:20:00|377.08|375.08|377.07|375.07|377.08|375.08|377.07|375.07|2
1720905610000|2024-07-13 21:20:10|377.06|375.06|377.06|375.06|377.06|375.06|377.06|375.06|1
1720905660000|2024-07-13 21:21:00|377.08|375.08|377.06|375.06|377.08|375.08|377.06|375.06|2
1720905680000|2024-07-13 21:21:20|377.07|375.07|377.07|375.07|377.07|375.07|377.07|375.07|1
1720905690000|2024-07-13 21:21:30|377.06|375.06|377.06|375.06|377.06|375.06|377.06|375.06|1
1720905700000|2024-07-13 21:21:40|377.08|375.08|377.08|375.08|377.08|375.08|377.08|375.08|1
1720905730000|2024-07-13 21:22:10|377.09|375.09|377.13|375.13|377.13|375.13|377.09|375.09|2
1720905740000|2024-07-13 21:22:20|377.12|375.12|377.12|375.12|377.12|375.12|377.12|375.12|1
1720905760000|2024-07-13 21:22:40|377.11|375.11|377.11|375.11|377.11|375.11|377.11|375.11|1
1720905770000|2024-07-13 21:22:50|377.12|375.12|377.2|375.2|377.2|375.2|377.12|375.12|2
1720905780000|2024-07-13 21:23:00|377.21|375.21|377.24|375.24|377.27|375.27|377.21|375.21|3
1720905790000|2024-07-13 21:23:10|377.23|375.23|377.24|375.24|377.24|375.24|377.21|375.21|4
1720905810000|2024-07-13 21:23:30|377.25|375.25|377.24|375.24|377.25|375.25|377.24|375.24|2
1720905830000|2024-07-13 21:23:50|377.22|375.22|377.23|375.23|377.23|375.23|377.22|375.22|4
1720905840000|2024-07-13 21:24:00|377.22|375.22|377.21|375.21|377.22|375.22|377.21|375.21|2
1720905850000|2024-07-13 21:24:10|377.19|375.19|377.18|375.18|377.19|375.19|377.17|375.17|3
1720905860000|2024-07-13 21:24:20|377.19|375.19|377.17|375.17|377.19|375.19|377.17|375.17|2
1720905870000|2024-07-13 21:24:30|377.2|375.2|377.2|375.2|377.21|375.21|377.2|375.2|3
1720905880000|2024-07-13 21:24:40|377.22|375.22|377.21|375.21|377.22|375.22|377.2|375.2|4
1720905890000|2024-07-13 21:24:50|377.22|375.22|377.22|375.22|377.22|375.22|377.22|375.22|1
1720905900000|2024-07-13 21:25:00|377.23|375.23|377.2|375.2|377.26|375.26|377.19|375.19|5
1720905970000|2024-07-13 21:26:10|377.19|375.19|377.2|375.2|377.2|375.2|377.18|375.18|4
1720905980000|2024-07-13 21:26:20|377.22|375.22|377.24|375.24|377.24|375.24|377.22|375.22|2
1720905990000|2024-07-13 21:26:30|377.23|375.23|377.22|375.22|377.23|375.23|377.19|375.19|6
1720906010000|2024-07-13 21:26:50|377.19|375.19|377.2|375.2|377.2|375.2|377.19|375.19|2
1720906020000|2024-07-13 21:27:00|377.21|375.21|377.21|375.21|377.21|375.21|377.21|375.21|1
1720906050000|2024-07-13 21:27:30|377.19|375.19|377.2|375.2|377.2|375.2|377.19|375.19|2
1720906060000|2024-07-13 21:27:40|377.19|375.19|377.19|375.19|377.2|375.2|377.19|375.19|3
1720906070000|2024-07-13 21:27:50|377.17|375.17|377.23|375.23|377.24|375.24|377.17|375.17|6
1720906080000|2024-07-13 21:28:00|377.22|375.22|377.07|375.07|377.22|375.22|377.07|375.07|3
1720906090000|2024-07-13 21:28:10|377.06|375.06|377.02|375.02|377.06|375.06|376.99|374.99|10
1720906100000|2024-07-13 21:28:20|377.01|375.01|377.01|375.01|377.03|375.03|377|375|6
1720906110000|2024-07-13 21:28:30|376.98|374.98|376.99|374.99|377|375|376.98|374.98|4
1720906120000|2024-07-13 21:28:40|377.01|375.01|377.02|375.02|377.02|375.02|377|375|8
1720906140000|2024-07-13 21:29:00|376.96|374.96|376.96|374.96|376.96|374.96|376.96|374.96|1
1720906150000|2024-07-13 21:29:10|376.9|374.9|376.9|374.9|376.91|374.91|376.89|374.89|5
1720906170000|2024-07-13 21:29:30|376.87|374.87|376.87|374.87|376.87|374.87|376.87|374.87|1
1720906190000|2024-07-13 21:29:50|376.86|374.86|376.86|374.86|376.86|374.86|376.86|374.86|1
1720906200000|2024-07-13 21:30:00|376.87|374.87|376.87|374.87|376.87|374.87|376.87|374.87|1
1720906250000|2024-07-13 21:30:50|376.92|374.92|376.91|374.91|376.92|374.92|376.91|374.91|2
1720906260000|2024-07-13 21:31:00|376.95|374.95|376.91|374.91|376.95|374.95|376.91|374.91|2
1720906270000|2024-07-13 21:31:10|376.95|374.95|376.91|374.91|376.95|374.95|376.91|374.91|2
1720906290000|2024-07-13 21:31:30|376.95|374.95|376.95|374.95|376.95|374.95|376.91|374.91|3
1720906300000|2024-07-13 21:31:40|376.91|374.91|376.96|374.96|376.96|374.96|376.91|374.91|8
1720906310000|2024-07-13 21:31:50|376.91|374.91|376.91|374.91|376.96|374.96|376.91|374.91|4
1720906320000|2024-07-13 21:32:00|376.96|374.96|376.91|374.91|376.96|374.96|376.91|374.91|2
1720906330000|2024-07-13 21:32:10|376.89|374.89|376.95|374.95|376.95|374.95|376.89|374.89|4
1720906340000|2024-07-13 21:32:20|376.94|374.94|376.95|374.95|376.95|374.95|376.9|374.9|4
1720906370000|2024-07-13 21:32:50|376.91|374.91|376.95|374.95|376.96|374.96|376.91|374.91|4
1720906380000|2024-07-13 21:33:00|376.9|374.9|376.94|374.94|376.94|374.94|376.9|374.9|2
1720906430000|2024-07-13 21:33:50|376.9|374.9|376.9|374.9|376.9|374.9|376.9|374.9|1
1720906440000|2024-07-13 21:34:00|376.94|374.94|376.95|374.95|376.95|374.95|376.94|374.94|2
1720906460000|2024-07-13 21:34:20|376.94|374.94|376.94|374.94|376.94|374.94|376.94|374.94|1
1720906500000|2024-07-13 21:35:00|376.95|374.95|376.95|374.95|376.95|374.95|376.93|374.93|4
1720906510000|2024-07-13 21:35:10|376.89|374.89|376.94|374.94|376.94|374.94|376.89|374.89|2
1720906530000|2024-07-13 21:35:30|376.89|374.89|376.91|374.91|376.93|374.93|376.89|374.89|6
1720906540000|2024-07-13 21:35:40|376.89|374.89|376.89|374.89|376.89|374.89|376.89|374.89|1
1720906560000|2024-07-13 21:36:00|376.91|374.91|376.94|374.94|376.94|374.94|376.89|374.89|5
1720906610000|2024-07-13 21:36:50|376.93|374.93|376.94|374.94|376.94|374.94|376.93|374.93|2
1720906620000|2024-07-13 21:37:00|376.93|374.93|376.93|374.93|376.93|374.93|376.93|374.93|1
1720906640000|2024-07-13 21:37:20|376.94|374.94|376.94|374.94|376.94|374.94|376.94|374.94|1
1720906670000|2024-07-13 21:37:50|376.91|374.91|376.94|374.94|376.94|374.94|376.91|374.91|2
1720906680000|2024-07-13 21:38:00|376.93|374.93|376.92|374.92|376.93|374.93|376.92|374.92|2
1720906690000|2024-07-13 21:38:10|376.83|374.83|376.77|374.77|376.83|374.83|376.72|374.72|12
1720906700000|2024-07-13 21:38:20|376.73|374.73|376.76|374.76|376.76|374.76|376.7|374.7|15
1720906710000|2024-07-13 21:38:30|376.77|374.77|376.71|374.71|376.77|374.77|376.7|374.7|9
1720906720000|2024-07-13 21:38:40|376.72|374.72|376.72|374.72|376.75|374.75|376.72|374.72|3
1720906730000|2024-07-13 21:38:50|376.75|374.75|376.71|374.71|376.75|374.75|376.71|374.71|4
1720906740000|2024-07-13 21:39:00|376.7|374.7|376.7|374.7|376.7|374.7|376.7|374.7|1
1720906750000|2024-07-13 21:39:10|376.74|374.74|376.74|374.74|376.74|374.74|376.73|374.73|3
1720906760000|2024-07-13 21:39:20|376.76|374.76|376.74|374.74|376.76|374.76|376.74|374.74|4
1720906770000|2024-07-13 21:39:30|376.76|374.76|376.72|374.72|376.76|374.76|376.71|374.71|10
1720906780000|2024-07-13 21:39:40|376.75|374.75|376.73|374.73|376.75|374.75|376.7|374.7|4
1720906790000|2024-07-13 21:39:50|376.74|374.74|376.73|374.73|376.75|374.75|376.7|374.7|6
1720906800000|2024-07-13 21:40:00|376.75|374.75|376.77|374.77|376.8|374.8|376.75|374.75|13
1720906810000|2024-07-13 21:40:10|376.76|374.76|376.68|374.68|376.76|374.76|376.68|374.68|6
1720906830000|2024-07-13 21:40:30|376.67|374.67|376.64|374.64|376.67|374.67|376.64|374.64|2
1720906840000|2024-07-13 21:40:40|376.63|374.63|376.63|374.63|376.63|374.63|376.63|374.63|1
1720906860000|2024-07-13 21:41:00|376.65|374.65|376.65|374.65|376.65|374.65|376.63|374.63|5
1720906870000|2024-07-13 21:41:10|376.63|374.63|376.59|374.59|376.63|374.63|376.59|374.59|4
1720906880000|2024-07-13 21:41:20|376.58|374.58|376.58|374.58|376.58|374.58|376.58|374.58|1
1720906890000|2024-07-13 21:41:30|376.6|374.6|376.58|374.58|376.6|374.6|376.58|374.58|2
1720906900000|2024-07-13 21:41:40|376.59|374.59|376.62|374.62|376.63|374.63|376.59|374.59|4
1720906910000|2024-07-13 21:41:50|376.61|374.61|376.61|374.61|376.63|374.63|376.57|374.57|7
1720906930000|2024-07-13 21:42:10|376.63|374.63|376.62|374.62|376.63|374.63|376.62|374.62|2
1720906940000|2024-07-13 21:42:20|376.6|374.6|376.61|374.61|376.61|374.61|376.6|374.6|2
1720906950000|2024-07-13 21:42:30|376.63|374.63|376.63|374.63|376.63|374.63|376.63|374.63|1
1720906960000|2024-07-13 21:42:40|376.61|374.61|376.61|374.61|376.61|374.61|376.61|374.61|1
1720906970000|2024-07-13 21:42:50|376.6|374.6|376.6|374.6|376.6|374.6|376.6|374.6|1
1720906980000|2024-07-13 21:43:00|376.61|374.61|376.61|374.61|376.61|374.61|376.6|374.6|5
1720907000000|2024-07-13 21:43:20|376.6|374.6|376.6|374.6|376.6|374.6|376.6|374.6|1
1720907020000|2024-07-13 21:43:40|376.62|374.62|376.6|374.6|376.62|374.62|376.6|374.6|2
1720907030000|2024-07-13 21:43:50|376.61|374.61|376.68|374.68|376.68|374.68|376.61|374.61|3
1720907050000|2024-07-13 21:44:10|376.69|374.69|376.69|374.69|376.69|374.69|376.69|374.69|1
1720907070000|2024-07-13 21:44:30|376.7|374.7|376.7|374.7|376.7|374.7|376.7|374.7|1
1720907080000|2024-07-13 21:44:40|376.71|374.71|376.71|374.71|376.71|374.71|376.71|374.71|1
1720907090000|2024-07-13 21:44:50|376.7|374.7|376.7|374.7|376.7|374.7|376.7|374.7|1
1720907110000|2024-07-13 21:45:10|376.69|374.69|376.71|374.71|376.71|374.71|376.69|374.69|2
1720907120000|2024-07-13 21:45:20|376.69|374.69|376.71|374.71|376.71|374.71|376.69|374.69|2
1720907190000|2024-07-13 21:46:30|376.69|374.69|376.7|374.7|376.7|374.7|376.69|374.69|2
1720907250000|2024-07-13 21:47:30|376.71|374.71|376.71|374.71|376.71|374.71|376.71|374.71|1
1720907370000|2024-07-13 21:49:30|376.72|374.72|376.72|374.72|376.72|374.72|376.72|374.72|1
1720907460000|2024-07-13 21:51:00|376.78|374.78|376.84|374.84|376.84|374.84|376.78|374.78|3
1720907470000|2024-07-13 21:51:10|376.8|374.8|376.73|374.73|376.8|374.8|376.68|374.68|6
1720907480000|2024-07-13 21:51:20|376.72|374.72|376.79|374.79|376.79|374.79|376.72|374.72|4
1720907490000|2024-07-13 21:51:30|376.78|374.78|376.76|374.76|376.79|374.79|376.74|374.74|9
1720907500000|2024-07-13 21:51:40|376.77|374.77|376.77|374.77|376.77|374.77|376.76|374.76|5
1720907510000|2024-07-13 21:51:50|376.74|374.74|376.75|374.75|376.75|374.75|376.74|374.74|2
1720907520000|2024-07-13 21:52:00|376.74|374.74|376.71|374.71|376.74|374.74|376.71|374.71|3
1720907530000|2024-07-13 21:52:10|376.7|374.7|376.69|374.69|376.7|374.7|376.67|374.67|4
1720907540000|2024-07-13 21:52:20|376.68|374.68|376.72|374.72|376.72|374.72|376.68|374.68|7
1720907600000|2024-07-13 21:53:20|376.7|374.7|376.71|374.71|376.71|374.71|376.7|374.7|2
1720907610000|2024-07-13 21:53:30|376.7|374.7|376.69|374.69|376.71|374.71|376.69|374.69|8
1720907620000|2024-07-13 21:53:40|376.7|374.7|376.68|374.68|376.7|374.7|376.68|374.68|5
1720907650000|2024-07-13 21:54:10|376.67|374.67|376.66|374.66|376.67|374.67|376.66|374.66|4
1720907660000|2024-07-13 21:54:20|376.52|374.52|376.56|374.56|376.56|374.56|376.52|374.52|6
1720907670000|2024-07-13 21:54:30|376.55|374.55|376.54|374.54|376.56|374.56|376.54|374.54|3
1720907680000|2024-07-13 21:54:40|376.53|374.53|376.58|374.58|376.58|374.58|376.52|374.52|7
1720907690000|2024-07-13 21:54:50|376.59|374.59|376.59|374.59|376.59|374.59|376.59|374.59|1
1720907700000|2024-07-13 21:55:00|376.66|374.66|376.72|374.72|376.75|374.75|376.66|374.66|8
1720907710000|2024-07-13 21:55:10|376.75|374.75|376.74|374.74|376.75|374.75|376.73|374.73|6
1720907720000|2024-07-13 21:55:20|376.73|374.73|376.73|374.73|376.73|374.73|376.73|374.73|1
1720907730000|2024-07-13 21:55:30|376.71|374.71|376.73|374.73|376.73|374.73|376.71|374.71|2
1720907740000|2024-07-13 21:55:40|376.72|374.72|376.72|374.72|376.72|374.72|376.72|374.72|1
1720907750000|2024-07-13 21:55:50|376.71|374.71|376.72|374.72|376.72|374.72|376.71|374.71|2
1720907760000|2024-07-13 21:56:00|376.69|374.69|376.49|374.49|376.69|374.69|376.49|374.49|12
1720907780000|2024-07-13 21:56:20|376.5|374.5|376.49|374.49|376.5|374.5|376.49|374.49|2
1720907790000|2024-07-13 21:56:30|376.48|374.48|376.48|374.48|376.48|374.48|376.48|374.48|1
1720907800000|2024-07-13 21:56:40|376.49|374.49|376.49|374.49|376.49|374.49|376.49|374.49|1
1720907810000|2024-07-13 21:56:50|376.5|374.5|376.49|374.49|376.5|374.5|376.49|374.49|2
1720907820000|2024-07-13 21:57:00|376.48|374.48|376.39|374.39|376.48|374.48|376.39|374.39|9
1720907860000|2024-07-13 21:57:40|376.38|374.38|376.39|374.39|376.39|374.39|376.38|374.38|2
1720907870000|2024-07-13 21:57:50|376.4|374.4|376.39|374.39|376.4|374.4|376.39|374.39|2
1720907880000|2024-07-13 21:58:00|376.37|374.37|376.35|374.35|376.37|374.37|376.29|374.29|6
1720907890000|2024-07-13 21:58:10|376.34|374.34|376.37|374.37|376.38|374.38|376.33|374.33|6
1720907910000|2024-07-13 21:58:30|376.43|374.43|376.56|374.56|376.56|374.56|376.43|374.43|2
1720907920000|2024-07-13 21:58:40|376.55|374.55|376.52|374.52|376.55|374.55|376.52|374.52|5
1720907950000|2024-07-13 21:59:10|376.53|374.53|376.53|374.53|376.53|374.53|376.53|374.53|1
1720907960000|2024-07-13 21:59:20|376.51|374.51|376.54|374.54|376.54|374.54|376.51|374.51|8
1720907980000|2024-07-13 21:59:40|376.51|374.51|376.52|374.52|376.52|374.52|376.51|374.51|2
1720908000000|2024-07-13 22:00:00|376.51|374.51|376.5|374.5|376.51|374.51|376.49|374.49|3
1720908010000|2024-07-13 22:00:10|376.48|374.48|376.43|374.43|376.48|374.48|376.42|374.42|8
1720908020000|2024-07-13 22:00:20|376.45|374.45|376.43|374.43|376.45|374.45|376.43|374.43|3
1720908030000|2024-07-13 22:00:30|376.42|374.42|376.41|374.41|376.42|374.42|376.41|374.41|2
1720908040000|2024-07-13 22:00:40|376.39|374.39|376.4|374.4|376.4|374.4|376.39|374.39|2
1720908050000|2024-07-13 22:00:50|376.39|374.39|376.39|374.39|376.39|374.39|376.39|374.39|1
1720908060000|2024-07-13 22:01:00|376.4|374.4|376.31|374.31|376.4|374.4|376.31|374.31|7
1720908070000|2024-07-13 22:01:10|376.29|374.29|376.29|374.29|376.33|374.33|376.29|374.29|4
1720908080000|2024-07-13 22:01:20|376.28|374.28|376.24|374.24|376.3|374.3|376.24|374.24|7
1720908090000|2024-07-13 22:01:30|376.23|374.23|376.25|374.25|376.25|374.25|376.23|374.23|3
1720908100000|2024-07-13 22:01:40|376.24|374.24|376.23|374.23|376.24|374.24|376.23|374.23|2
1720908110000|2024-07-13 22:01:50|376.24|374.24|376.34|374.34|376.34|374.34|376.24|374.24|6
1720908120000|2024-07-13 22:02:00|376.36|374.36|376.33|374.33|376.36|374.36|376.28|374.28|10
1720908130000|2024-07-13 22:02:10|376.34|374.34|376.3|374.3|376.34|374.34|376.3|374.3|2
1720908150000|2024-07-13 22:02:30|376.35|374.35|376.37|374.37|376.42|374.42|376.35|374.35|5
1720908180000|2024-07-13 22:03:00|376.34|374.34|376.37|374.37|376.4|374.4|376.34|374.34|13
1720908190000|2024-07-13 22:03:10|376.31|374.31|376.31|374.31|376.32|374.32|376.3|374.3|5
1720908200000|2024-07-13 22:03:20|376.32|374.32|376.32|374.32|376.32|374.32|376.32|374.32|1
1720908210000|2024-07-13 22:03:30|376.31|374.31|376.3|374.3|376.31|374.31|376.3|374.3|2
1720908230000|2024-07-13 22:03:50|376.25|374.25|376.43|374.43|376.89|374.89|376.25|374.25|34
1720908240000|2024-07-13 22:04:00|376.38|374.38|376.34|374.34|376.55|374.55|376.25|374.25|27
1720908250000|2024-07-13 22:04:10|376.33|374.33|376.37|374.37|376.4|374.4|376.33|374.33|18
1720908260000|2024-07-13 22:04:20|376.38|374.38|376.49|374.49|376.53|374.53|376.38|374.38|18
1720908270000|2024-07-13 22:04:30|376.5|374.5|376.34|374.34|376.5|374.5|376.34|374.34|15
1720908280000|2024-07-13 22:04:40|376.35|374.35|376.3|374.3|376.35|374.35|376.3|374.3|10
1720908290000|2024-07-13 22:04:50|376.31|374.31|376.33|374.33|376.4|374.4|376.3|374.3|13
1720908300000|2024-07-13 22:05:00|376.35|374.35|376.33|374.33|376.39|374.39|376.33|374.33|10
1720908310000|2024-07-13 22:05:10|376.34|374.34|376.35|374.35|376.35|374.35|376.31|374.31|7
1720908320000|2024-07-13 22:05:20|376.34|374.34|376.4|374.4|376.4|374.4|376.32|374.32|13
1720908330000|2024-07-13 22:05:30|376.39|374.39|376.58|374.58|376.58|374.58|376.39|374.39|8
1720908340000|2024-07-13 22:05:40|376.59|374.59|376.45|374.45|376.61|374.61|376.45|374.45|16
1720908350000|2024-07-13 22:05:50|376.44|374.44|376.4|374.4|376.44|374.44|376.32|374.32|11
1720908360000|2024-07-13 22:06:00|376.38|374.38|376.26|374.26|376.38|374.38|376.26|374.26|11
1720908370000|2024-07-13 22:06:10|376.23|374.23|376.23|374.23|376.25|374.25|376.22|374.22|10
1720908380000|2024-07-13 22:06:20|376.17|374.17|376.23|374.23|376.23|374.23|376.16|374.16|5
1720908390000|2024-07-13 22:06:30|376.2|374.2|376.1|374.1|376.22|374.22|376.05|374.05|13
1720908400000|2024-07-13 22:06:40|376.12|374.12|376.1|374.1|376.12|374.12|376.1|374.1|2
1720908410000|2024-07-13 22:06:50|376.09|374.09|376.08|374.08|376.09|374.09|376.08|374.08|2
1720908430000|2024-07-13 22:07:10|376.1|374.1|376.11|374.11|376.11|374.11|376.04|374.04|9
1720908440000|2024-07-13 22:07:20|376.1|374.1|376.05|374.05|376.13|374.13|376.03|374.03|10
1720908450000|2024-07-13 22:07:30|376.07|374.07|376.17|374.17|376.17|374.17|376.07|374.07|13
1720908460000|2024-07-13 22:07:40|376.15|374.15|376.19|374.19|376.19|374.19|376.14|374.14|4
1720908470000|2024-07-13 22:07:50|376.14|374.14|376.25|374.25|376.25|374.25|376.14|374.14|2
1720908480000|2024-07-13 22:08:00|376.32|374.32|376.4|374.4|376.4|374.4|376.32|374.32|2
1720908490000|2024-07-13 22:08:10|376.37|374.37|376.42|374.42|376.45|374.45|376.37|374.37|9
1720908500000|2024-07-13 22:08:20|376.41|374.41|376.41|374.41|376.45|374.45|376.41|374.41|7
1720908510000|2024-07-13 22:08:30|376.4|374.4|376.36|374.36|376.43|374.43|376.36|374.36|7
1720908520000|2024-07-13 22:08:40|376.35|374.35|376.34|374.34|376.35|374.35|376.34|374.34|4
1720908540000|2024-07-13 22:09:00|376.35|374.35|376.23|374.23|376.38|374.38|376.23|374.23|13
1720908550000|2024-07-13 22:09:10|376.17|374.17|376.17|374.17|376.17|374.17|376.17|374.17|1
1720908560000|2024-07-13 22:09:20|376.16|374.16|376.16|374.16|376.16|374.16|376.14|374.14|4
1720908570000|2024-07-13 22:09:30|376.14|374.14|376.16|374.16|376.16|374.16|376.14|374.14|2
1720908580000|2024-07-13 22:09:40|376.15|374.15|376.01|374.01|376.15|374.15|376.01|374.01|14
1720908590000|2024-07-13 22:09:50|375.99|373.99|376.03|374.03|376.03|374.03|375.99|373.99|2
1720908600000|2024-07-13 22:10:00|376|374|376.03|374.03|376.03|374.03|376|374|5
1720908610000|2024-07-13 22:10:10|376.01|374.01|376|374|376.03|374.03|375.99|373.99|7
1720908630000|2024-07-13 22:10:30|375.99|373.99|376.03|374.03|376.03|374.03|375.99|373.99|2
1720908640000|2024-07-13 22:10:40|376.07|374.07|376.13|374.13|376.19|374.19|376.07|374.07|6
1720908650000|2024-07-13 22:10:50|376.12|374.12|376.07|374.07|376.12|374.12|376.04|374.04|9
1720908660000|2024-07-13 22:11:00|376.08|374.08|376.07|374.07|376.09|374.09|376.07|374.07|4
1720908670000|2024-07-13 22:11:10|376.08|374.08|376.08|374.08|376.08|374.08|376.08|374.08|1
1720908680000|2024-07-13 22:11:20|376.07|374.07|376.07|374.07|376.08|374.08|376.07|374.07|3
1720908700000|2024-07-13 22:11:40|376.06|374.06|376.08|374.08|376.08|374.08|376.06|374.06|3
1720908710000|2024-07-13 22:11:50|376.09|374.09|376.08|374.08|376.09|374.09|376.08|374.08|2
1720908720000|2024-07-13 22:12:00|376.09|374.09|376.09|374.09|376.09|374.09|376.09|374.09|1
1720908740000|2024-07-13 22:12:20|376.06|374.06|376.09|374.09|376.09|374.09|376.06|374.06|2
1720908830000|2024-07-13 22:13:50|376.11|374.11|376.08|374.08|376.11|374.11|376.08|374.08|2
1720908840000|2024-07-13 22:14:00|376.09|374.09|376.09|374.09|376.09|374.09|376.09|374.09|1
1720908860000|2024-07-13 22:14:20|376.07|374.07|376.05|374.05|376.1|374.1|376.04|374.04|8
1720908870000|2024-07-13 22:14:30|376.06|374.06|376.1|374.1|376.1|374.1|376.06|374.06|2
1720908880000|2024-07-13 22:14:40|376.07|374.07|376.1|374.1|376.1|374.1|376.07|374.07|3
1720908890000|2024-07-13 22:14:50|376.07|374.07|376.1|374.1|376.1|374.1|376.07|374.07|2
1720908900000|2024-07-13 22:15:00|376.07|374.07|376.02|374.02|376.1|374.1|376.02|374.02|11
1720908910000|2024-07-13 22:15:10|375.99|373.99|375.99|373.99|375.99|373.99|375.99|373.99|1
1720908920000|2024-07-13 22:15:20|376|374|376.05|374.05|376.05|374.05|376|374|5
1720908930000|2024-07-13 22:15:30|376.07|374.07|376.04|374.04|376.07|374.07|376.04|374.04|3
1720908940000|2024-07-13 22:15:40|376.02|374.02|376.02|374.02|376.02|374.02|376.02|374.02|1
1720908950000|2024-07-13 22:15:50|376.04|374.04|375.99|373.99|376.04|374.04|375.99|373.99|4
1720908960000|2024-07-13 22:16:00|375.98|373.98|375.97|373.97|375.98|373.98|375.96|373.96|6
1720908970000|2024-07-13 22:16:10|375.96|373.96|375.97|373.97|375.97|373.97|375.96|373.96|2
1720908980000|2024-07-13 22:16:20|375.96|373.96|375.97|373.97|375.97|373.97|375.95|373.95|3
1720908990000|2024-07-13 22:16:30|375.95|373.95|375.97|373.97|375.99|373.99|375.95|373.95|7
1720909000000|2024-07-13 22:16:40|375.96|373.96|375.94|373.94|375.96|373.96|375.93|373.93|4
1720909010000|2024-07-13 22:16:50|375.92|373.92|375.93|373.93|375.93|373.93|375.91|373.91|5
1720909020000|2024-07-13 22:17:00|375.94|373.94|375.85|373.85|375.94|373.94|375.83|373.83|6
1720909030000|2024-07-13 22:17:10|375.82|373.82|375.77|373.77|375.83|373.83|375.75|373.75|7
1720909040000|2024-07-13 22:17:20|375.73|373.73|375.67|373.67|375.76|373.76|375.67|373.67|11
1720909050000|2024-07-13 22:17:30|375.7|373.7|375.51|373.51|375.7|373.7|375.51|373.51|6
1720909060000|2024-07-13 22:17:40|375.57|373.57|375.63|373.63|375.67|373.67|375.57|373.57|7
1720909070000|2024-07-13 22:17:50|375.57|373.57|375.63|373.63|375.63|373.63|375.57|373.57|2
1720909080000|2024-07-13 22:18:00|375.56|373.56|375.42|373.42|375.56|373.56|375.4|373.4|10
1720909090000|2024-07-13 22:18:10|375.36|373.36|375.34|373.34|375.41|373.41|375.33|373.33|12
1720909100000|2024-07-13 22:18:20|375.37|373.37|375.08|373.08|375.37|373.37|375.08|373.08|9
1720909110000|2024-07-13 22:18:30|375.07|373.07|375.04|373.04|375.12|373.12|375.03|373.03|10
1720909120000|2024-07-13 22:18:40|375.08|373.08|375.06|373.06|375.08|373.08|375.03|373.03|7
1720909150000|2024-07-13 22:19:10|374.98|372.98|374.97|372.97|375.03|373.03|374.92|372.92|12
1720909180000|2024-07-13 22:19:40|374.98|372.98|374.97|372.97|374.98|372.98|374.97|372.97|2
1720909210000|2024-07-13 22:20:10|374.92|372.92|374.87|372.87|374.92|372.92|374.78|372.78|17
1720909220000|2024-07-13 22:20:20|374.88|372.88|374.73|372.73|374.88|372.88|374.73|372.73|12
1720909230000|2024-07-13 22:20:30|374.74|372.74|374.76|372.76|374.76|372.76|374.73|372.73|8
1720909240000|2024-07-13 22:20:40|374.75|372.75|374.75|372.75|374.75|372.75|374.75|372.75|1
1720909250000|2024-07-13 22:20:50|374.76|372.76|374.76|372.76|374.76|372.76|374.76|372.76|1
1720909260000|2024-07-13 22:21:00|374.83|372.83|374.87|372.87|374.89|372.89|374.76|372.76|18
1720909270000|2024-07-13 22:21:10|374.89|372.89|374.85|372.85|374.89|372.89|374.82|372.82|5
1720909280000|2024-07-13 22:21:20|374.84|372.84|374.85|372.85|374.87|372.87|374.82|372.82|6
1720909290000|2024-07-13 22:21:30|374.84|372.84|374.88|372.88|374.88|372.88|374.82|372.82|6
1720909300000|2024-07-13 22:21:40|374.91|372.91|374.91|372.91|374.92|372.92|374.91|372.91|5
1720909310000|2024-07-13 22:21:50|374.93|372.93|374.77|372.77|374.93|372.93|374.76|372.76|11
1720909330000|2024-07-13 22:22:10|374.76|372.76|374.76|372.76|374.77|372.77|374.76|372.76|3
1720909340000|2024-07-13 22:22:20|374.75|372.75|374.66|372.66|374.76|372.76|374.65|372.65|9
1720909350000|2024-07-13 22:22:30|374.65|372.65|374.63|372.63|374.65|372.65|374.63|372.63|8
1720909360000|2024-07-13 22:22:40|374.6|372.6|374.6|372.6|374.63|372.63|374.58|372.58|6
1720909370000|2024-07-13 22:22:50|374.61|372.61|374.62|372.62|374.62|372.62|374.61|372.61|2
1720909390000|2024-07-13 22:23:10|374.61|372.61|374.6|372.6|374.61|372.61|374.6|372.6|2
1720909400000|2024-07-13 22:23:20|374.55|372.55|374.56|372.56|374.56|372.56|374.55|372.55|2
1720909410000|2024-07-13 22:23:30|374.49|372.49|374.48|372.48|374.51|372.51|374.42|372.42|13
1720909420000|2024-07-13 22:23:40|374.49|372.49|374.46|372.46|374.54|372.54|374.46|372.46|15
1720909430000|2024-07-13 22:23:50|374.47|372.47|374.46|372.46|374.47|372.47|374.4|372.4|17
1720909450000|2024-07-13 22:24:10|374.45|372.45|374.09|372.09|374.45|372.45|374.04|372.04|15
1720909460000|2024-07-13 22:24:20|374.06|372.06|373.58|371.58|374.15|372.15|373.58|371.58|35
1720909470000|2024-07-13 22:24:30|373.68|371.68|373.73|371.73|373.73|371.73|373.66|371.66|22
1720909480000|2024-07-13 22:24:40|373.72|371.72|373.61|371.61|373.78|371.78|373.61|371.61|29
1720909490000|2024-07-13 22:24:50|373.66|371.66|373.51|371.51|373.68|371.68|373.44|371.44|24
1720909500000|2024-07-13 22:25:00|373.54|371.54|373.52|371.52|373.74|371.74|373.48|371.48|15
1720909510000|2024-07-13 22:25:10|373.45|371.45|373.21|371.21|373.45|371.45|373.2|371.2|22
1720909520000|2024-07-13 22:25:20|373.24|371.24|373.36|371.36|373.46|371.46|373.24|371.24|22
1720909530000|2024-07-13 22:25:30|373.31|371.31|373.28|371.28|373.38|371.38|373.26|371.26|27
1720909540000|2024-07-13 22:25:40|373.27|371.27|373.28|371.28|373.28|371.28|373.27|371.27|2
1720909550000|2024-07-13 22:25:50|373.27|371.27|373.28|371.28|373.33|371.33|373.24|371.24|6
1720909560000|2024-07-13 22:26:00|373.18|371.18|373.25|371.25|373.25|371.25|373.18|371.18|6
1720909570000|2024-07-13 22:26:10|373.43|371.43|373.42|371.42|373.5|371.5|373.4|371.4|17
1720909580000|2024-07-13 22:26:20|373.41|371.41|372.94|370.94|373.48|371.48|372.94|370.94|26
1720909590000|2024-07-13 22:26:30|372.95|370.95|372.99|370.99|373.02|371.02|372.95|370.95|22
1720909600000|2024-07-13 22:26:40|373.02|371.02|373.07|371.07|373.07|371.07|372.99|370.99|12
1720909610000|2024-07-13 22:26:50|373.03|371.03|373.05|371.05|373.07|371.07|373.03|371.03|5
1720909620000|2024-07-13 22:27:00|373.08|371.08|373.07|371.07|373.11|371.11|372.99|370.99|22
1720909630000|2024-07-13 22:27:10|373.02|371.02|373.05|371.05|373.06|371.06|372.99|370.99|17
1720909640000|2024-07-13 22:27:20|373.08|371.08|373.48|371.48|373.49|371.49|373.08|371.08|22
1720909650000|2024-07-13 22:27:30|373.51|371.51|373.49|371.49|373.54|371.54|373.45|371.45|7
1720909660000|2024-07-13 22:27:40|373.43|371.43|373.37|371.37|373.45|371.45|373.35|371.35|17
1720909670000|2024-07-13 22:27:50|373.38|371.38|373.31|371.31|373.45|371.45|373.31|371.31|19
1720909680000|2024-07-13 22:28:00|373.3|371.3|373.33|371.33|373.33|371.33|373.3|371.3|2
1720909700000|2024-07-13 22:28:20|373.56|371.56|373.48|371.48|373.56|371.56|373.47|371.47|11
1720909720000|2024-07-13 22:28:40|373.45|371.45|373.47|371.47|373.47|371.47|373.42|371.42|7
1720909740000|2024-07-13 22:29:00|373.49|371.49|373.49|371.49|373.55|371.55|373.45|371.45|5
1720909750000|2024-07-13 22:29:10|373.43|371.43|373.47|371.47|373.47|371.47|373.35|371.35|13
1720909760000|2024-07-13 22:29:20|373.42|371.42|373.44|371.44|373.45|371.45|373.4|371.4|11
1720909770000|2024-07-13 22:29:30|373.47|371.47|373.44|371.44|373.47|371.47|373.44|371.44|2
1720909800000|2024-07-13 22:30:00|373.47|371.47|373.44|371.44|373.47|371.47|373.44|371.44|2
1720909820000|2024-07-13 22:30:20|373.4|371.4|373.35|371.35|373.41|371.41|373.35|371.35|3
1720909830000|2024-07-13 22:30:30|373.33|371.33|373.04|371.04|373.33|371.33|373.04|371.04|5
1720909840000|2024-07-13 22:30:40|373.05|371.05|373.01|371.01|373.07|371.07|373.01|371.01|8
1720909850000|2024-07-13 22:30:50|373.04|371.04|372.93|370.93|373.04|371.04|372.93|370.93|16
1720909860000|2024-07-13 22:31:00|372.92|370.92|372.83|370.83|372.95|370.95|372.83|370.83|18
1720909870000|2024-07-13 22:31:10|372.85|370.85|372.84|370.84|372.85|370.85|372.83|370.83|3
1720909890000|2024-07-13 22:31:30|373|371|372.98|370.98|373|371|372.98|370.98|3
1720909900000|2024-07-13 22:31:40|372.97|370.97|372.9|370.9|372.98|370.98|372.88|370.88|16
1720909910000|2024-07-13 22:31:50|372.91|370.91|372.91|370.91|372.91|370.91|372.91|370.91|1
1720909920000|2024-07-13 22:32:00|372.9|370.9|372.9|370.9|372.9|370.9|372.89|370.89|3
1720909930000|2024-07-13 22:32:10|372.94|370.94|373.05|371.05|373.05|371.05|372.94|370.94|14
1720909960000|2024-07-13 22:32:40|373.02|371.02|373.03|371.03|373.03|371.03|373.02|371.02|2
1720909970000|2024-07-13 22:32:50|373.02|371.02|373.03|371.03|373.03|371.03|373.02|371.02|2
1720909980000|2024-07-13 22:33:00|373.04|371.04|373.04|371.04|373.04|371.04|373.04|371.04|1
1720909990000|2024-07-13 22:33:10|373.05|371.05|373.05|371.05|373.05|371.05|373.05|371.05|1
1720910040000|2024-07-13 22:34:00|373.02|371.02|373.13|371.13|373.13|371.13|373.02|371.02|15
1720910050000|2024-07-13 22:34:10|373.12|371.12|373.08|371.08|373.13|371.13|373.08|371.08|7
1720910080000|2024-07-13 22:34:40|373.07|371.07|373.07|371.07|373.07|371.07|373.07|371.07|1
1720910110000|2024-07-13 22:35:10|373.02|371.02|372.89|370.89|373.02|371.02|372.87|370.87|11
1720910120000|2024-07-13 22:35:20|372.87|370.87|372.97|370.97|372.97|370.97|372.86|370.86|7
1720910130000|2024-07-13 22:35:30|372.98|370.98|372.98|370.98|372.98|370.98|372.97|370.97|3
1720910140000|2024-07-13 22:35:40|372.97|370.97|372.98|370.98|372.98|370.98|372.97|370.97|2
1720910150000|2024-07-13 22:35:50|372.97|370.97|372.95|370.95|372.97|370.97|372.95|370.95|2
1720910160000|2024-07-13 22:36:00|372.96|370.96|372.9|370.9|372.99|370.99|372.89|370.89|9
1720910170000|2024-07-13 22:36:10|372.88|370.88|373.01|371.01|373.04|371.04|372.86|370.86|22
1720910180000|2024-07-13 22:36:20|372.96|370.96|372.97|370.97|373|371|372.95|370.95|11
1720910190000|2024-07-13 22:36:30|372.98|370.98|372.99|370.99|373|371|372.98|370.98|7
1720910200000|2024-07-13 22:36:40|373|371|373|371|373|371|373|371|1
1720910210000|2024-07-13 22:36:50|373.02|371.02|373.04|371.04|373.12|371.12|373.02|371.02|8
1720910220000|2024-07-13 22:37:00|372.98|370.98|372.73|370.73|373.01|371.01|372.73|370.73|20
1720910230000|2024-07-13 22:37:10|372.78|370.78|372.86|370.86|372.86|370.86|372.71|370.71|15
1720910270000|2024-07-13 22:37:50|372.9|370.9|373.02|371.02|373.02|371.02|372.9|370.9|2
1720910300000|2024-07-13 22:38:20|373.05|371.05|373.1|371.1|373.11|371.11|373.05|371.05|6
1720910320000|2024-07-13 22:38:40|373.06|371.06|373.01|371.01|373.07|371.07|373.01|371.01|5
1720910330000|2024-07-13 22:38:50|373|371|373|371|373|371|373|371|1
1720910340000|2024-07-13 22:39:00|373.01|371.01|373.01|371.01|373.01|371.01|373|371|3
1720910350000|2024-07-13 22:39:10|373.02|371.02|373.02|371.02|373.02|371.02|373.02|371.02|1
1720910360000|2024-07-13 22:39:20|373.01|371.01|373.01|371.01|373.01|371.01|373.01|371.01|1
1720910370000|2024-07-13 22:39:30|373.02|371.02|373.02|371.02|373.02|371.02|373.02|371.02|1
1720910380000|2024-07-13 22:39:40|373.05|371.05|373.05|371.05|373.05|371.05|373.05|371.05|1
1720910390000|2024-07-13 22:39:50|373.04|371.04|373.03|371.03|373.04|371.04|373.03|371.03|2
1720910400000|2024-07-13 22:40:00|373.04|371.04|373.05|371.05|373.05|371.05|373.04|371.04|2
1720910410000|2024-07-13 22:40:10|373.07|371.07|373.83|371.83|374|372|373.07|371.07|23
1720910420000|2024-07-13 22:40:20|373.82|371.82|374.75|372.75|374.75|372.75|373.69|371.69|26
1720910430000|2024-07-13 22:40:30|374.87|372.87|375.2|373.2|375.2|373.2|374.87|372.87|9
1720910440000|2024-07-13 22:40:40|375.17|373.17|375.3|373.3|375.3|373.3|375.05|373.05|28
1720910450000|2024-07-13 22:40:50|375.28|373.28|375.2|373.2|375.28|373.28|375.14|373.14|11
1720910460000|2024-07-13 22:41:00|375.15|373.15|375.13|373.13|375.2|373.2|375.09|373.09|26
1720910470000|2024-07-13 22:41:10|375.16|373.16|375.44|373.44|375.44|373.44|375.09|373.09|13
1720910480000|2024-07-13 22:41:20|375.49|373.49|375.86|373.86|375.94|373.94|375.49|373.49|16
1720910490000|2024-07-13 22:41:30|375.95|373.95|376.11|374.11|376.11|374.11|375.78|373.78|28
1720910500000|2024-07-13 22:41:40|376.03|374.03|376.17|374.17|376.2|374.2|375.85|373.85|29
1720910510000|2024-07-13 22:41:50|376.18|374.18|376.42|374.42|376.58|374.58|376.18|374.18|36
1720910520000|2024-07-13 22:42:00|376.41|374.41|376.23|374.23|376.51|374.51|376.23|374.23|26
1720910530000|2024-07-13 22:42:10|376.21|374.21|376.07|374.07|376.21|374.21|375.97|373.97|18
1720910540000|2024-07-13 22:42:20|375.99|373.99|375.84|373.84|376.04|374.04|375.82|373.82|10
1720910550000|2024-07-13 22:42:30|375.73|373.73|376.02|374.02|376.1|374.1|375.73|373.73|23
1720910560000|2024-07-13 22:42:40|376.03|374.03|375.98|373.98|376.09|374.09|375.91|373.91|17
1720910570000|2024-07-13 22:42:50|375.99|373.99|376.05|374.05|376.25|374.25|375.99|373.99|25
1720910580000|2024-07-13 22:43:00|376.07|374.07|375.58|373.58|376.08|374.08|375.58|373.58|23
1720910590000|2024-07-13 22:43:10|375.57|373.57|375.5|373.5|375.66|373.66|375.5|373.5|31
1720910600000|2024-07-13 22:43:20|375.49|373.49|375.54|373.54|375.62|373.62|375.42|373.42|24
1720910610000|2024-07-13 22:43:30|375.53|373.53|375.49|373.49|375.58|373.58|375.32|373.32|32
1720910620000|2024-07-13 22:43:40|375.5|373.5|375.09|373.09|375.59|373.59|375.09|373.09|28
1720910630000|2024-07-13 22:43:50|375.1|373.1|374.95|372.95|375.1|373.1|374.81|372.81|26
1720910640000|2024-07-13 22:44:00|374.96|372.96|375.22|373.22|375.24|373.24|374.96|372.96|27
1720910650000|2024-07-13 22:44:10|375.29|373.29|375.34|373.34|375.34|373.34|375.23|373.23|14
1720910660000|2024-07-13 22:44:20|375.29|373.29|375.07|373.07|375.32|373.32|375.07|373.07|27
1720910670000|2024-07-13 22:44:30|375.08|373.08|375.22|373.22|375.22|373.22|375.04|373.04|12
1720910680000|2024-07-13 22:44:40|375.2|373.2|375.08|373.08|375.2|373.2|375.03|373.03|18
1720910690000|2024-07-13 22:44:50|375.14|373.14|375.15|373.15|375.15|373.15|375.12|373.12|4
1720910700000|2024-07-13 22:45:00|375.17|373.17|375.92|373.92|375.92|373.92|375.17|373.17|32
1720910710000|2024-07-13 22:45:10|375.84|373.84|376.11|374.11|376.26|374.26|375.8|373.8|24
1720910720000|2024-07-13 22:45:20|376.07|374.07|375.68|373.68|376.11|374.11|375.68|373.68|25
1720910730000|2024-07-13 22:45:30|375.69|373.69|375.67|373.67|375.82|373.82|375.63|373.63|16
1720910740000|2024-07-13 22:45:40|375.62|373.62|375.66|373.66|375.66|373.66|375.62|373.62|3
1720910750000|2024-07-13 22:45:50|375.68|373.68|375.67|373.67|375.79|373.79|375.64|373.64|19
1720910760000|2024-07-13 22:46:00|375.62|373.62|375.8|373.8|375.81|373.81|375.46|373.46|24
1720910770000|2024-07-13 22:46:10|375.88|373.88|376.09|374.09|376.13|374.13|375.82|373.82|28
1720910780000|2024-07-13 22:46:20|376.08|374.08|376.43|374.43|376.46|374.46|376.02|374.02|33
1720910790000|2024-07-13 22:46:30|376.44|374.44|376.45|374.45|376.62|374.62|376.43|374.43|23
1720910800000|2024-07-13 22:46:40|376.47|374.47|376.3|374.3|376.8|374.8|376.3|374.3|27
1720910810000|2024-07-13 22:46:50|376.33|374.33|376.21|374.21|376.37|374.37|376.21|374.21|34
1720910820000|2024-07-13 22:47:00|376.2|374.2|376.23|374.23|376.37|374.37|376.15|374.15|27
1720910830000|2024-07-13 22:47:10|376.31|374.31|376.55|374.55|376.56|374.56|376.22|374.22|28
1720910840000|2024-07-13 22:47:20|376.51|374.51|376.59|374.59|376.66|374.66|376.51|374.51|26
1720910850000|2024-07-13 22:47:30|376.58|374.58|376.78|374.78|376.84|374.84|376.54|374.54|30
1720910860000|2024-07-13 22:47:40|376.84|374.84|376.96|374.96|377.01|375.01|376.76|374.76|26
1720910870000|2024-07-13 22:47:50|376.95|374.95|376.83|374.83|377.03|375.03|376.77|374.77|24
1720910880000|2024-07-13 22:48:00|376.8|374.8|376.22|374.22|376.8|374.8|376.2|374.2|26
1720910890000|2024-07-13 22:48:10|376.21|374.21|376.22|374.22|376.38|374.38|376.05|374.05|27
1720910900000|2024-07-13 22:48:20|376.11|374.11|375.8|373.8|376.11|374.11|375.8|373.8|29
1720910910000|2024-07-13 22:48:30|375.81|373.81|375.82|373.82|375.82|373.82|375.69|373.69|27
1720910920000|2024-07-13 22:48:40|375.89|373.89|375.7|373.7|375.89|373.89|375.7|373.7|23
1720910930000|2024-07-13 22:48:50|375.68|373.68|375.63|373.63|375.76|373.76|375.63|373.63|25
1720910940000|2024-07-13 22:49:00|375.69|373.69|375.77|373.77|375.78|373.78|375.66|373.66|21
1720910950000|2024-07-13 22:49:10|375.75|373.75|375.76|373.76|375.81|373.81|375.7|373.7|18
1720910960000|2024-07-13 22:49:20|375.77|373.77|375.39|373.39|375.77|373.77|375.39|373.39|28
1720910970000|2024-07-13 22:49:30|375.45|373.45|375.45|373.45|375.49|373.49|375.4|373.4|24
1720910980000|2024-07-13 22:49:40|375.4|373.4|375.35|373.35|375.42|373.42|375.28|373.28|17
1720910990000|2024-07-13 22:49:50|375.36|373.36|375.64|373.64|375.67|373.67|375.36|373.36|31
1720911000000|2024-07-13 22:50:00|375.63|373.63|375.42|373.42|375.63|373.63|375.42|373.42|25
1720911010000|2024-07-13 22:50:10|375.35|373.35|375.32|373.32|375.43|373.43|375.32|373.32|21
1720911020000|2024-07-13 22:50:20|375.33|373.33|375.32|373.32|375.36|373.36|375.31|373.31|15
1720911030000|2024-07-13 22:50:30|375.31|373.31|375.25|373.25|375.32|373.32|375.16|373.16|31
1720911040000|2024-07-13 22:50:40|375.18|373.18|375.24|373.24|375.28|373.28|375.15|373.15|15
1720911050000|2024-07-13 22:50:50|375.26|373.26|375.03|373.03|375.26|373.26|375.03|373.03|16
1720911060000|2024-07-13 22:51:00|375|373|374.77|372.77|375|373|374.75|372.75|22
1720911070000|2024-07-13 22:51:10|374.78|372.78|374.96|372.96|375|373|374.78|372.78|23
1720911080000|2024-07-13 22:51:20|374.95|372.95|374.85|372.85|374.95|372.95|374.8|372.8|18
1720911090000|2024-07-13 22:51:30|374.83|372.83|375.02|373.02|375.04|373.04|374.83|372.83|17
1720911100000|2024-07-13 22:51:40|375.01|373.01|374.93|372.93|375.01|373.01|374.89|372.89|22
1720911110000|2024-07-13 22:51:50|374.95|372.95|375.07|373.07|375.07|373.07|374.95|372.95|20
1720911120000|2024-07-13 22:52:00|375.03|373.03|374.98|372.98|375.03|373.03|374.93|372.93|13
1720911130000|2024-07-13 22:52:10|375.03|373.03|375.03|373.03|375.2|373.2|374.99|372.99|27
1720911140000|2024-07-13 22:52:20|375.04|373.04|375.17|373.17|375.18|373.18|375.02|373.02|22
1720911150000|2024-07-13 22:52:30|375.16|373.16|375.31|373.31|375.31|373.31|375.16|373.16|16
1720911160000|2024-07-13 22:52:40|375.36|373.36|375.48|373.48|375.53|373.53|375.32|373.32|18
1720911170000|2024-07-13 22:52:50|375.51|373.51|375.61|373.61|375.61|373.61|375.43|373.43|26
1720911180000|2024-07-13 22:53:00|375.62|373.62|375.86|373.86|375.86|373.86|375.39|373.39|27
1720911190000|2024-07-13 22:53:10|375.85|373.85|376.17|374.17|376.17|374.17|375.85|373.85|28
1720911200000|2024-07-13 22:53:20|376.23|374.23|376.44|374.44|376.56|374.56|376.23|374.23|16
1720911210000|2024-07-13 22:53:30|376.48|374.48|376.53|374.53|376.6|374.6|376.44|374.44|26
1720911220000|2024-07-13 22:53:40|376.52|374.52|377|375|377.01|375.01|376.44|374.44|30
1720911230000|2024-07-13 22:53:50|376.95|374.95|377|375|377.14|375.14|376.95|374.95|30
1720911240000|2024-07-13 22:54:00|376.99|374.99|377.05|375.05|377.11|375.11|376.81|374.81|35
1720911250000|2024-07-13 22:54:10|377.06|375.06|376.95|374.95|377.17|375.17|376.95|374.95|23
1720911260000|2024-07-13 22:54:20|376.94|374.94|376.76|374.76|376.95|374.95|376.51|374.51|29
1720911270000|2024-07-13 22:54:30|376.78|374.78|376.88|374.88|376.96|374.96|376.75|374.75|33
1720911280000|2024-07-13 22:54:40|376.91|374.91|376.81|374.81|376.91|374.91|376.69|374.69|25
1720911290000|2024-07-13 22:54:50|376.82|374.82|376.89|374.89|376.97|374.97|376.82|374.82|12
1720911300000|2024-07-13 22:55:00|376.88|374.88|376.64|374.64|376.89|374.89|376.55|374.55|25
1720911310000|2024-07-13 22:55:10|376.65|374.65|376.6|374.6|376.77|374.77|376.6|374.6|30
1720911320000|2024-07-13 22:55:20|376.59|374.59|376.32|374.32|376.59|374.59|376.24|374.24|27
1720911330000|2024-07-13 22:55:30|376.39|374.39|376.26|374.26|376.48|374.48|376.26|374.26|29
1720911340000|2024-07-13 22:55:40|376.23|374.23|376.23|374.23|376.24|374.24|376.1|374.1|20
1720911350000|2024-07-13 22:55:50|376.21|374.21|376.29|374.29|376.29|374.29|376.2|374.2|4
1720911360000|2024-07-13 22:56:00|376.25|374.25|376.3|374.3|376.4|374.4|376.2|374.2|34
1720911370000|2024-07-13 22:56:10|376.29|374.29|376.24|374.24|376.37|374.37|376.24|374.24|21
1720911380000|2024-07-13 22:56:20|376.23|374.23|376.36|374.36|376.36|374.36|376.12|374.12|24
1720911390000|2024-07-13 22:56:30|376.35|374.35|376.66|374.66|376.69|374.69|376.35|374.35|24
1720911400000|2024-07-13 22:56:40|376.65|374.65|376.74|374.74|376.85|374.85|376.62|374.62|26
1720911410000|2024-07-13 22:56:50|376.77|374.77|376.61|374.61|376.77|374.77|376.52|374.52|31
1720911420000|2024-07-13 22:57:00|376.73|374.73|376.9|374.9|377.02|375.02|376.72|374.72|27
1720911430000|2024-07-13 22:57:10|376.91|374.91|376.91|374.91|376.94|374.94|376.89|374.89|15
1720911440000|2024-07-13 22:57:20|376.9|374.9|376.94|374.94|376.96|374.96|376.78|374.78|25
1720911450000|2024-07-13 22:57:30|376.95|374.95|376.96|374.96|377.03|375.03|376.92|374.92|22
1720911460000|2024-07-13 22:57:40|376.97|374.97|376.99|374.99|377.03|375.03|376.96|374.96|13
1720911470000|2024-07-13 22:57:50|377.02|375.02|376.84|374.84|377.03|375.03|376.83|374.83|23
1720911480000|2024-07-13 22:58:00|376.9|374.9|376.95|374.95|377|375|376.9|374.9|22
1720911490000|2024-07-13 22:58:10|376.96|374.96|376.89|374.89|376.97|374.97|376.87|374.87|24
1720911500000|2024-07-13 22:58:20|376.91|374.91|377.07|375.07|377.08|375.08|376.91|374.91|7
1720911510000|2024-07-13 22:58:30|377.06|375.06|377.01|375.01|377.06|375.06|376.97|374.97|17
1720911520000|2024-07-13 22:58:40|377.02|375.02|377.02|375.02|377.11|375.11|377.02|375.02|10
1720911530000|2024-07-13 22:58:50|376.99|374.99|377.58|375.58|377.58|375.58|376.99|374.99|25
1720911540000|2024-07-13 22:59:00|377.69|375.69|377.69|375.69|377.98|375.98|377.64|375.64|34
1720911550000|2024-07-13 22:59:10|377.68|375.68|377.74|375.74|377.98|375.98|377.68|375.68|34
1720911560000|2024-07-13 22:59:20|377.73|375.73|377.66|375.66|377.73|375.73|377.62|375.62|26
1720911570000|2024-07-13 22:59:30|377.64|375.64|377.5|375.5|377.68|375.68|377.46|375.46|25
1720911580000|2024-07-13 22:59:40|377.54|375.54|377.46|375.46|377.57|375.57|377.44|375.44|26
1720911590000|2024-07-13 22:59:50|377.43|375.43|377.3|375.3|377.43|375.43|377.16|375.16|26
1720911600000|2024-07-13 23:00:00|377.34|375.34|378.02|376.02|378.14|376.14|377.34|375.34|37
1720911610000|2024-07-13 23:00:10|378.04|376.04|377.72|375.72|378.04|376.04|377.68|375.68|31
1720911620000|2024-07-13 23:00:20|377.73|375.73|377.28|375.28|377.77|375.77|377.18|375.18|34
1720911630000|2024-07-13 23:00:30|377.33|375.33|376.97|374.97|377.33|375.33|376.96|374.96|33
1720911640000|2024-07-13 23:00:40|376.98|374.98|376.85|374.85|377.02|375.02|376.85|374.85|14
1720911650000|2024-07-13 23:00:50|376.84|374.84|377.3|375.3|377.33|375.33|376.82|374.82|20
1720911660000|2024-07-13 23:01:00|377.23|375.23|377.15|375.15|377.35|375.35|377.14|375.14|34
1720911670000|2024-07-13 23:01:10|377.14|375.14|376.99|374.99|377.14|375.14|376.92|374.92|27
1720911680000|2024-07-13 23:01:20|376.92|374.92|376.54|374.54|376.99|374.99|376.54|374.54|32
1720911690000|2024-07-13 23:01:30|376.52|374.52|376.45|374.45|376.55|374.55|376.44|374.44|22
1720911700000|2024-07-13 23:01:40|376.32|374.32|376.23|374.23|376.42|374.42|376.22|374.22|28
1720911710000|2024-07-13 23:01:50|376.21|374.21|376.17|374.17|376.22|374.22|375.96|373.96|30
1720911720000|2024-07-13 23:02:00|376.22|374.22|376.59|374.59|376.59|374.59|376.22|374.22|35
1720911730000|2024-07-13 23:02:10|376.56|374.56|376.61|374.61|376.77|374.77|376.53|374.53|31
1720911740000|2024-07-13 23:02:20|376.53|374.53|376.19|374.19|376.53|374.53|376.11|374.11|31
1720911750000|2024-07-13 23:02:30|376.18|374.18|376.21|374.21|376.26|374.26|376.15|374.15|17
1720911760000|2024-07-13 23:02:40|376.2|374.2|376.15|374.15|376.22|374.22|376|374|25
1720911770000|2024-07-13 23:02:50|376.16|374.16|376.27|374.27|376.27|374.27|376.13|374.13|20
1720911780000|2024-07-13 23:03:00|376.2|374.2|376.22|374.22|376.26|374.26|376.13|374.13|22
1720911790000|2024-07-13 23:03:10|376.21|374.21|376.19|374.19|376.22|374.22|376.02|374.02|26
1720911800000|2024-07-13 23:03:20|376.2|374.2|376.23|374.23|376.36|374.36|376.18|374.18|26
1720911810000|2024-07-13 23:03:30|376.25|374.25|376.34|374.34|376.37|374.37|375.93|373.93|32
1720911820000|2024-07-13 23:03:40|376.31|374.31|376.24|374.24|376.35|374.35|376.14|374.14|21
1720911830000|2024-07-13 23:03:50|376.29|374.29|376.37|374.37|376.47|374.47|376.29|374.29|19
1720911840000|2024-07-13 23:04:00|376.36|374.36|376.37|374.37|376.4|374.4|376.23|374.23|25
1720911850000|2024-07-13 23:04:10|376.4|374.4|376.49|374.49|376.59|374.59|376.4|374.4|19
1720911860000|2024-07-13 23:04:20|376.44|374.44|376.83|374.83|376.83|374.83|376.42|374.42|27
1720911870000|2024-07-13 23:04:30|376.82|374.82|376.81|374.81|376.85|374.85|376.73|374.73|22
1720911880000|2024-07-13 23:04:40|376.82|374.82|377.01|375.01|377.01|375.01|376.82|374.82|28
1720911890000|2024-07-13 23:04:50|376.99|374.99|377.1|375.1|377.15|375.15|376.94|374.94|29
1720911900000|2024-07-13 23:05:00|377.05|375.05|376.81|374.81|377.05|375.05|376.77|374.77|14
1720911910000|2024-07-13 23:05:10|376.82|374.82|376.92|374.92|376.97|374.97|376.71|374.71|23
1720911920000|2024-07-13 23:05:20|376.91|374.91|376.73|374.73|376.91|374.91|376.67|374.67|26
1720911930000|2024-07-13 23:05:30|376.72|374.72|376.98|374.98|376.98|374.98|376.71|374.71|19
1720911940000|2024-07-13 23:05:40|376.99|374.99|377.31|375.31|377.35|375.35|376.99|374.99|17
1720911950000|2024-07-13 23:05:50|377.29|375.29|377.16|375.16|377.31|375.31|377.14|375.14|26
1720911960000|2024-07-13 23:06:00|377.14|375.14|376.81|374.81|377.17|375.17|376.77|374.77|28
1720911970000|2024-07-13 23:06:10|376.82|374.82|376.73|374.73|376.82|374.82|376.71|374.71|16
1720911980000|2024-07-13 23:06:20|376.72|374.72|376.7|374.7|376.76|374.76|376.58|374.58|21
1720911990000|2024-07-13 23:06:30|376.69|374.69|377.07|375.07|377.09|375.09|376.67|374.67|26
1720912000000|2024-07-13 23:06:40|377|375|377.13|375.13|377.24|375.24|376.98|374.98|24
1720912010000|2024-07-13 23:06:50|377.12|375.12|376.92|374.92|377.12|375.12|376.91|374.91|13
1720912020000|2024-07-13 23:07:00|376.93|374.93|377.02|375.02|377.07|375.07|376.83|374.83|20
1720912030000|2024-07-13 23:07:10|376.97|374.97|377.01|375.01|377.14|375.14|376.94|374.94|23
1720912040000|2024-07-13 23:07:20|376.93|374.93|376.87|374.87|376.93|374.93|376.86|374.86|16
1720912050000|2024-07-13 23:07:30|376.88|374.88|376.71|374.71|376.88|374.88|376.68|374.68|15
1720912060000|2024-07-13 23:07:40|376.7|374.7|376.71|374.71|376.71|374.71|376.7|374.7|2
1720912070000|2024-07-13 23:07:50|376.7|374.7|376.48|374.48|376.7|374.7|376.46|374.46|15
1720912080000|2024-07-13 23:08:00|376.44|374.44|376.4|374.4|376.44|374.44|376.4|374.4|18
1720912090000|2024-07-13 23:08:10|376.42|374.42|376.4|374.4|376.42|374.42|376.4|374.4|6
1720912100000|2024-07-13 23:08:20|376.41|374.41|376.4|374.4|376.42|374.42|376.32|374.32|17
1720912110000|2024-07-13 23:08:30|376.34|374.34|376.3|374.3|376.34|374.34|376.29|374.29|12
1720912120000|2024-07-13 23:08:40|376.29|374.29|376.21|374.21|376.31|374.31|376.16|374.16|10
1720912130000|2024-07-13 23:08:50|376.23|374.23|376.24|374.24|376.31|374.31|376.23|374.23|16
1720912140000|2024-07-13 23:09:00|376.25|374.25|376.39|374.39|376.4|374.4|376.25|374.25|15
1720912150000|2024-07-13 23:09:10|376.38|374.38|376.39|374.39|376.45|374.45|376.35|374.35|20
1720912160000|2024-07-13 23:09:20|376.4|374.4|376.4|374.4|376.4|374.4|376.31|374.31|13
1720912170000|2024-07-13 23:09:30|376.38|374.38|376.35|374.35|376.38|374.38|376.33|374.33|13
1720912180000|2024-07-13 23:09:40|376.34|374.34|376.35|374.35|376.35|374.35|376.34|374.34|2
1720912190000|2024-07-13 23:09:50|376.34|374.34|376.33|374.33|376.35|374.35|376.32|374.32|11
1720912200000|2024-07-13 23:10:00|376.36|374.36|376.45|374.45|376.46|374.46|376.32|374.32|8
1720912210000|2024-07-13 23:10:10|376.46|374.46|376.36|374.36|376.46|374.46|376.36|374.36|9
1720912220000|2024-07-13 23:10:20|376.35|374.35|376.37|374.37|376.44|374.44|376.33|374.33|15
1720912230000|2024-07-13 23:10:30|376.39|374.39|376.53|374.53|376.6|374.6|376.39|374.39|12
1720912240000|2024-07-13 23:10:40|376.55|374.55|376.55|374.55|376.6|374.6|376.55|374.55|13
1720912250000|2024-07-13 23:10:50|376.52|374.52|376.75|374.75|376.81|374.81|376.48|374.48|17
1720912260000|2024-07-13 23:11:00|376.73|374.73|377.03|375.03|377.13|375.13|376.73|374.73|29
1720912270000|2024-07-13 23:11:10|377.02|375.02|377.27|375.27|377.27|375.27|377.01|375.01|26
1720912280000|2024-07-13 23:11:20|377.25|375.25|377.2|375.2|377.27|375.27|377.2|375.2|14
1720912290000|2024-07-13 23:11:30|377.17|375.17|377.01|375.01|377.17|375.17|377|375|13
1720912300000|2024-07-13 23:11:40|377|375|376.83|374.83|377|375|376.81|374.81|22
1720912310000|2024-07-13 23:11:50|376.82|374.82|376.71|374.71|376.83|374.83|376.69|374.69|14
1720912320000|2024-07-13 23:12:00|376.7|374.7|377.15|375.15|377.15|375.15|376.68|374.68|17
1720912330000|2024-07-13 23:12:10|377.12|375.12|377.47|375.47|377.47|375.47|377.12|375.12|17
1720912340000|2024-07-13 23:12:20|377.54|375.54|377.61|375.61|377.74|375.74|377.53|375.53|31
1720912350000|2024-07-13 23:12:30|377.62|375.62|377.71|375.71|377.91|375.91|377.62|375.62|22
1720912360000|2024-07-13 23:12:40|377.73|375.73|377.67|375.67|377.82|375.82|377.67|375.67|21
1720912370000|2024-07-13 23:12:50|377.63|375.63|377.54|375.54|377.63|375.63|377.54|375.54|16
1720912380000|2024-07-13 23:13:00|377.47|375.47|377.52|375.52|377.55|375.55|377.38|375.38|23
1720912390000|2024-07-13 23:13:10|377.53|375.53|378.01|376.01|378.01|376.01|377.53|375.53|31
1720912400000|2024-07-13 23:13:20|377.98|375.98|377.92|375.92|378.07|376.07|377.75|375.75|31
1720912410000|2024-07-13 23:13:30|377.89|375.89|378.18|376.18|378.18|376.18|377.89|375.89|25
1720912420000|2024-07-13 23:13:40|378.17|376.17|378.11|376.11|378.31|376.31|378|376|28
1720912430000|2024-07-13 23:13:50|378.09|376.09|378.22|376.22|378.25|376.25|378.08|376.08|11
1720912440000|2024-07-13 23:14:00|378.24|376.24|378.21|376.21|378.45|376.45|378.17|376.17|20
1720912450000|2024-07-13 23:14:10|378.2|376.2|378.12|376.12|378.2|376.2|378.1|376.1|11
1720912460000|2024-07-13 23:14:20|378.03|376.03|377.7|375.7|378.03|376.03|377.7|375.7|17
1720912470000|2024-07-13 23:14:30|377.79|375.79|378.09|376.09|378.12|376.12|377.79|375.79|20
1720912480000|2024-07-13 23:14:40|378.08|376.08|378.19|376.19|378.22|376.22|378.01|376.01|19
1720912490000|2024-07-13 23:14:50|378.2|376.2|378.28|376.28|378.3|376.3|378.19|376.19|13
1720912500000|2024-07-13 23:15:00|378.27|376.27|377.98|375.98|378.36|376.36|377.97|375.97|29
1720912510000|2024-07-13 23:15:10|377.97|375.97|377.53|375.53|377.97|375.97|377.53|375.53|23
1720912520000|2024-07-13 23:15:20|377.56|375.56|377.21|375.21|377.56|375.56|377.2|375.2|21
1720912530000|2024-07-13 23:15:30|377.29|375.29|377.3|375.3|377.38|375.38|377.27|375.27|8
1720912540000|2024-07-13 23:15:40|377.29|375.29|377.21|375.21|377.31|375.31|377.06|375.06|25
1720912550000|2024-07-13 23:15:50|377.14|375.14|377.26|375.26|377.29|375.29|377.12|375.12|14
1720912560000|2024-07-13 23:16:00|377.27|375.27|377.5|375.5|377.52|375.52|377.19|375.19|22
1720912570000|2024-07-13 23:16:10|377.49|375.49|377.19|375.19|377.49|375.49|377.19|375.19|14
1720912580000|2024-07-13 23:16:20|377.18|375.18|377.29|375.29|377.29|375.29|377.15|375.15|17
1720912590000|2024-07-13 23:16:30|377.28|375.28|377.31|375.31|377.4|375.4|377.28|375.28|17
1720912600000|2024-07-13 23:16:40|377.3|375.3|377.22|375.22|377.34|375.34|377.2|375.2|18
1720912610000|2024-07-13 23:16:50|377.21|375.21|377.39|375.39|377.39|375.39|377.2|375.2|19
1720912620000|2024-07-13 23:17:00|377.41|375.41|377.6|375.6|377.62|375.62|377.41|375.41|18
1720912630000|2024-07-13 23:17:10|377.7|375.7|377.57|375.57|377.72|375.72|377.4|375.4|22
1720912640000|2024-07-13 23:17:20|377.58|375.58|377.78|375.78|377.8|375.8|377.58|375.58|19
1720912650000|2024-07-13 23:17:30|377.77|375.77|377.78|375.78|377.78|375.78|377.7|375.7|7
1720912660000|2024-07-13 23:17:40|377.74|375.74|377.7|375.7|377.81|375.81|377.68|375.68|10
1720912670000|2024-07-13 23:17:50|377.71|375.71|377.86|375.86|377.86|375.86|377.71|375.71|9
1720912680000|2024-07-13 23:18:00|377.94|375.94|378.19|376.19|378.19|376.19|377.94|375.94|19
1720912690000|2024-07-13 23:18:10|378.2|376.2|378.1|376.1|378.2|376.2|378.09|376.09|11
1720912700000|2024-07-13 23:18:20|378.11|376.11|378.44|376.44|378.45|376.45|378.11|376.11|19
1720912710000|2024-07-13 23:18:30|378.45|376.45|378.56|376.56|378.69|376.69|378.45|376.45|21
1720912720000|2024-07-13 23:18:40|378.55|376.55|378.67|376.67|378.67|376.67|378.49|376.49|20
1720912730000|2024-07-13 23:18:50|378.66|376.66|378.45|376.45|378.67|376.67|378.37|376.37|18
1720912740000|2024-07-13 23:19:00|378.49|376.49|378.08|376.08|378.49|376.49|378.08|376.08|29
1720912750000|2024-07-13 23:19:10|378.07|376.07|377.92|375.92|378.09|376.09|377.92|375.92|16
1720912760000|2024-07-13 23:19:20|377.93|375.93|378.07|376.07|378.07|376.07|377.9|375.9|15
1720912770000|2024-07-13 23:19:30|378.06|376.06|377.97|375.97|378.11|376.11|377.95|375.95|20
1720912780000|2024-07-13 23:19:40|377.98|375.98|377.98|375.98|377.99|375.99|377.98|375.98|5
1720912790000|2024-07-13 23:19:50|377.99|375.99|378.04|376.04|378.12|376.12|377.99|375.99|16
1720912800000|2024-07-13 23:20:00|378.03|376.03|378.01|376.01|378.06|376.06|378.01|376.01|8
1720912810000|2024-07-13 23:20:10|377.98|375.98|377.91|375.91|377.98|375.98|377.91|375.91|19
1720912820000|2024-07-13 23:20:20|377.92|375.92|378.22|376.22|378.26|376.26|377.92|375.92|8
1720912830000|2024-07-13 23:20:30|378.21|376.21|378.08|376.08|378.21|376.21|378.02|376.02|22
1720912840000|2024-07-13 23:20:40|378.09|376.09|377.94|375.94|378.09|376.09|377.94|375.94|11
1720912850000|2024-07-13 23:20:50|377.96|375.96|378.05|376.05|378.06|376.06|377.88|375.88|19
1720912860000|2024-07-13 23:21:00|378.01|376.01|377.9|375.9|378.14|376.14|377.9|375.9|13
1720912870000|2024-07-13 23:21:10|377.93|375.93|377.91|375.91|377.95|375.95|377.9|375.9|11
1720912880000|2024-07-13 23:21:20|377.9|375.9|377.76|375.76|377.91|375.91|377.76|375.76|20
1720912890000|2024-07-13 23:21:30|377.8|375.8|377.95|375.95|377.97|375.97|377.8|375.8|13
1720912900000|2024-07-13 23:21:40|377.92|375.92|377.82|375.82|377.92|375.92|377.82|375.82|11
1720912910000|2024-07-13 23:21:50|377.84|375.84|377.74|375.74|377.84|375.84|377.65|375.65|21
1720912920000|2024-07-13 23:22:00|377.73|375.73|377.98|375.98|378|376|377.71|375.71|19
1720912930000|2024-07-13 23:22:10|378.07|376.07|378.01|376.01|378.12|376.12|377.98|375.98|13
1720912940000|2024-07-13 23:22:20|378.02|376.02|377.76|375.76|378.03|376.03|377.75|375.75|12
1720912950000|2024-07-13 23:22:30|377.77|375.77|377.76|375.76|377.78|375.78|377.73|375.73|11
1720912960000|2024-07-13 23:22:40|377.75|375.75|377.8|375.8|377.8|375.8|377.71|375.71|18
1720912970000|2024-07-13 23:22:50|377.84|375.84|378.21|376.21|378.22|376.22|377.84|375.84|20
1720912980000|2024-07-13 23:23:00|378.18|376.18|378.13|376.13|378.21|376.21|378.08|376.08|24
1720912990000|2024-07-13 23:23:10|378.12|376.12|378.15|376.15|378.15|376.15|378|376|12
1720913000000|2024-07-13 23:23:20|378.16|376.16|378.09|376.09|378.19|376.19|378.09|376.09|17
1720913010000|2024-07-13 23:23:30|378.1|376.1|378.13|376.13|378.13|376.13|378.07|376.07|9
1720913020000|2024-07-13 23:23:40|378.12|376.12|378.02|376.02|378.12|376.12|377.97|375.97|13
1720913030000|2024-07-13 23:23:50|378.05|376.05|378.15|376.15|378.15|376.15|377.98|375.98|20
1720913040000|2024-07-13 23:24:00|378.14|376.14|378.12|376.12|378.2|376.2|378.06|376.06|21
1720913050000|2024-07-13 23:24:10|378.11|376.11|378.11|376.11|378.35|376.35|378.1|376.1|28
1720913060000|2024-07-13 23:24:20|378.12|376.12|378.11|376.11|378.14|376.14|378.11|376.11|12
1720913070000|2024-07-13 23:24:30|378.13|376.13|378.13|376.13|378.13|376.13|378.11|376.11|7
1720913080000|2024-07-13 23:24:40|378.11|376.11|377.99|375.99|378.12|376.12|377.97|375.97|13
1720913090000|2024-07-13 23:24:50|378|376|378.13|376.13|378.16|376.16|378|376|20
1720913100000|2024-07-13 23:25:00|378.12|376.12|378|376|378.12|376.12|377.98|375.98|17
1720913110000|2024-07-13 23:25:10|378.02|376.02|377.85|375.85|378.09|376.09|377.85|375.85|16
1720913120000|2024-07-13 23:25:20|377.86|375.86|377.77|375.77|377.87|375.87|377.76|375.76|18
1720913130000|2024-07-13 23:25:30|377.75|375.75|377.51|375.51|377.75|375.75|377.51|375.51|20
1720913140000|2024-07-13 23:25:40|377.52|375.52|377.22|375.22|377.52|375.52|377.21|375.21|18
1720913150000|2024-07-13 23:25:50|377.21|375.21|377.1|375.1|377.21|375.21|377.1|375.1|10
1720913160000|2024-07-13 23:26:00|377.11|375.11|377.21|375.21|377.25|375.25|377.11|375.11|21
1720913170000|2024-07-13 23:26:10|377.19|375.19|377.11|375.11|377.2|375.2|377.11|375.11|14
1720913180000|2024-07-13 23:26:20|377.12|375.12|377.13|375.13|377.17|375.17|377.11|375.11|11
1720913190000|2024-07-13 23:26:30|377.12|375.12|377.3|375.3|377.31|375.31|377.12|375.12|17
1720913200000|2024-07-13 23:26:40|377.29|375.29|377.12|375.12|377.29|375.29|377.11|375.11|18
1720913210000|2024-07-13 23:26:50|377.11|375.11|377.13|375.13|377.14|375.14|377.09|375.09|17
1720913220000|2024-07-13 23:27:00|377.12|375.12|377.1|375.1|377.14|375.14|377.09|375.09|13
1720913230000|2024-07-13 23:27:10|377.11|375.11|377.01|375.01|377.11|375.11|377.01|375.01|10
1720913240000|2024-07-13 23:27:20|377.02|375.02|377.3|375.3|377.36|375.36|377.02|375.02|20
1720913250000|2024-07-13 23:27:30|377.21|375.21|377.23|375.23|377.3|375.3|377.19|375.19|25
1720913260000|2024-07-13 23:27:40|377.22|375.22|376.98|374.98|377.28|375.28|376.98|374.98|24
1720913270000|2024-07-13 23:27:50|376.99|374.99|377.09|375.09|377.09|375.09|376.99|374.99|14
1720913280000|2024-07-13 23:28:00|377.08|375.08|377.23|375.23|377.24|375.24|377.07|375.07|13
1720913290000|2024-07-13 23:28:10|377.21|375.21|377.21|375.21|377.21|375.21|377.18|375.18|9
1720913300000|2024-07-13 23:28:20|377.18|375.18|377.11|375.11|377.18|375.18|377.09|375.09|9
1720913310000|2024-07-13 23:28:30|377.12|375.12|377.12|375.12|377.12|375.12|377.12|375.12|1
1720913320000|2024-07-13 23:28:40|377.21|375.21|377.12|375.12|377.21|375.21|377.12|375.12|6
1720913330000|2024-07-13 23:28:50|377.13|375.13|376.91|374.91|377.13|375.13|376.91|374.91|18
1720913340000|2024-07-13 23:29:00|376.9|374.9|376.91|374.91|376.91|374.91|376.9|374.9|10
1720913350000|2024-07-13 23:29:10|376.9|374.9|376.9|374.9|376.91|374.91|376.9|374.9|3
1720913360000|2024-07-13 23:29:20|376.86|374.86|376.81|374.81|376.86|374.86|376.76|374.76|14
1720913370000|2024-07-13 23:29:30|376.84|374.84|376.97|374.97|377|375|376.84|374.84|11
1720913380000|2024-07-13 23:29:40|376.96|374.96|376.93|374.93|376.97|374.97|376.93|374.93|16
1720913390000|2024-07-13 23:29:50|376.92|374.92|376.92|374.92|376.93|374.93|376.92|374.92|5
1720913400000|2024-07-13 23:30:00|376.93|374.93|377.04|375.04|377.04|375.04|376.92|374.92|12
1720913410000|2024-07-13 23:30:10|377.03|375.03|376.99|374.99|377.03|375.03|376.99|374.99|12
1720913420000|2024-07-13 23:30:20|376.98|374.98|377.16|375.16|377.17|375.17|376.98|374.98|11
1720913430000|2024-07-13 23:30:30|377.14|375.14|377.15|375.15|377.15|375.15|377.1|375.1|8
1720913440000|2024-07-13 23:30:40|377.16|375.16|377.13|375.13|377.19|375.19|377.11|375.11|8
1720913450000|2024-07-13 23:30:50|377.21|375.21|377.17|375.17|377.21|375.21|377.17|375.17|4
1720913460000|2024-07-13 23:31:00|377.15|375.15|377.02|375.02|377.18|375.18|377.01|375.01|20
1720913470000|2024-07-13 23:31:10|377.01|375.01|376.86|374.86|377.01|375.01|376.83|374.83|6
1720913480000|2024-07-13 23:31:20|376.85|374.85|376.54|374.54|376.85|374.85|376.54|374.54|12
1720913490000|2024-07-13 23:31:30|376.53|374.53|376.82|374.82|376.82|374.82|376.47|374.47|11
1720913500000|2024-07-13 23:31:40|376.8|374.8|376.8|374.8|376.82|374.82|376.71|374.71|17
1720913510000|2024-07-13 23:31:50|376.82|374.82|376.82|374.82|377.01|375.01|376.78|374.78|15
1720913520000|2024-07-13 23:32:00|376.74|374.74|376.78|374.78|376.78|374.78|376.71|374.71|10
1720913530000|2024-07-13 23:32:10|376.76|374.76|376.83|374.83|376.88|374.88|376.76|374.76|11
1720913540000|2024-07-13 23:32:20|376.82|374.82|376.81|374.81|376.92|374.92|376.79|374.79|15
1720913550000|2024-07-13 23:32:30|376.8|374.8|376.69|374.69|376.8|374.8|376.67|374.67|6
1720913560000|2024-07-13 23:32:40|376.71|374.71|376.53|374.53|376.71|374.71|376.53|374.53|11
1720913570000|2024-07-13 23:32:50|376.52|374.52|376.5|374.5|376.53|374.53|376.5|374.5|9
1720913580000|2024-07-13 23:33:00|376.51|374.51|376.5|374.5|376.53|374.53|376.5|374.5|12
1720913590000|2024-07-13 23:33:10|376.51|374.51|376.67|374.67|376.68|374.68|376.5|374.5|8
1720913600000|2024-07-13 23:33:20|376.66|374.66|376.66|374.66|376.67|374.67|376.66|374.66|3
1720913610000|2024-07-13 23:33:30|376.64|374.64|376.67|374.67|376.67|374.67|376.56|374.56|11
1720913620000|2024-07-13 23:33:40|376.66|374.66|376.67|374.67|376.67|374.67|376.66|374.66|2
1720913640000|2024-07-13 23:34:00|376.66|374.66|376.71|374.71|376.72|374.72|376.54|374.54|10
1720913650000|2024-07-13 23:34:10|376.7|374.7|376.64|374.64|376.7|374.7|376.63|374.63|7
1720913660000|2024-07-13 23:34:20|376.69|374.69|376.72|374.72|376.72|374.72|376.69|374.69|3
1720913670000|2024-07-13 23:34:30|376.81|374.81|376.94|374.94|376.98|374.98|376.81|374.81|16
1720913680000|2024-07-13 23:34:40|376.93|374.93|376.87|374.87|376.93|374.93|376.84|374.84|5
1720913690000|2024-07-13 23:34:50|376.97|374.97|376.96|374.96|376.97|374.97|376.93|374.93|6
1720913700000|2024-07-13 23:35:00|376.97|374.97|376.96|374.96|376.97|374.97|376.94|374.94|4
1720913710000|2024-07-13 23:35:10|376.94|374.94|376.96|374.96|376.96|374.96|376.94|374.94|2
1720913720000|2024-07-13 23:35:20|376.98|374.98|377.19|375.19|377.23|375.23|376.98|374.98|10
1720913730000|2024-07-13 23:35:30|377.2|375.2|377.03|375.03|377.2|375.2|377.03|375.03|8
1720913740000|2024-07-13 23:35:40|376.99|374.99|376.73|374.73|376.99|374.99|376.7|374.7|15
1720913750000|2024-07-13 23:35:50|376.74|374.74|376.74|374.74|376.8|374.8|376.74|374.74|7
1720913760000|2024-07-13 23:36:00|376.73|374.73|376.8|374.8|376.81|374.81|376.71|374.71|7
1720913770000|2024-07-13 23:36:10|376.79|374.79|376.71|374.71|376.79|374.79|376.71|374.71|8
1720913780000|2024-07-13 23:36:20|376.73|374.73|376.73|374.73|376.73|374.73|376.71|374.71|3
1720913790000|2024-07-13 23:36:30|376.8|374.8|376.79|374.79|376.8|374.8|376.79|374.79|2
1720913800000|2024-07-13 23:36:40|376.67|374.67|376.71|374.71|376.71|374.71|376.67|374.67|2
1720913810000|2024-07-13 23:36:50|376.7|374.7|376.64|374.64|376.7|374.7|376.62|374.62|4
1720913820000|2024-07-13 23:37:00|376.63|374.63|376.63|374.63|376.64|374.64|376.62|374.62|8
1720913830000|2024-07-13 23:37:10|376.65|374.65|376.53|374.53|376.65|374.65|376.52|374.52|7
1720913840000|2024-07-13 23:37:20|376.52|374.52|376.43|374.43|376.52|374.52|376.43|374.43|9
1720913850000|2024-07-13 23:37:30|376.44|374.44|376.43|374.43|376.52|374.52|376.39|374.39|19
1720913860000|2024-07-13 23:37:40|376.45|374.45|376.45|374.45|376.47|374.47|376.43|374.43|13
1720913870000|2024-07-13 23:37:50|376.46|374.46|376.45|374.45|376.46|374.46|376.45|374.45|4
1720913880000|2024-07-13 23:38:00|376.42|374.42|376.41|374.41|376.44|374.44|376.4|374.4|5
1720913890000|2024-07-13 23:38:10|376.4|374.4|376.44|374.44|376.44|374.44|376.29|374.29|7
1720913900000|2024-07-13 23:38:20|376.46|374.46|376.59|374.59|376.59|374.59|376.44|374.44|14
1720913910000|2024-07-13 23:38:30|376.69|374.69|376.63|374.63|376.69|374.69|376.58|374.58|11
1720913920000|2024-07-13 23:38:40|376.62|374.62|376.65|374.65|376.67|374.67|376.62|374.62|7
1720913930000|2024-07-13 23:38:50|376.64|374.64|376.65|374.65|376.83|374.83|376.63|374.63|23
1720913940000|2024-07-13 23:39:00|376.66|374.66|376.76|374.76|376.76|374.76|376.66|374.66|8
1720913950000|2024-07-13 23:39:10|376.75|374.75|376.83|374.83|376.89|374.89|376.75|374.75|11
1720913960000|2024-07-13 23:39:20|376.87|374.87|376.91|374.91|376.91|374.91|376.87|374.87|5
1720913970000|2024-07-13 23:39:30|376.93|374.93|377.07|375.07|377.07|375.07|376.93|374.93|4
1720913980000|2024-07-13 23:39:40|377.1|375.1|377.32|375.32|377.39|375.39|377.1|375.1|16
1720913990000|2024-07-13 23:39:50|377.33|375.33|377.33|375.33|377.36|375.36|377.32|375.32|11
1720914000000|2024-07-13 23:40:00|377.32|375.32|377.2|375.2|377.33|375.33|377.15|375.15|11
1720914010000|2024-07-13 23:40:10|377.19|375.19|377.21|375.21|377.24|375.24|377.17|375.17|10
1720914020000|2024-07-13 23:40:20|377.17|375.17|377.3|375.3|377.3|375.3|377.13|375.13|9
1720914030000|2024-07-13 23:40:30|377.31|375.31|377.32|375.32|377.32|375.32|377.23|375.23|10
1720914040000|2024-07-13 23:40:40|377.3|375.3|377.3|375.3|377.3|375.3|377.3|375.3|1
1720914050000|2024-07-13 23:40:50|377.42|375.42|377.44|375.44|377.44|375.44|377.42|375.42|2
1720914060000|2024-07-13 23:41:00|377.4|375.4|377.34|375.34|377.43|375.43|377.28|375.28|12
1720914070000|2024-07-13 23:41:10|377.33|375.33|377.32|375.32|377.33|375.33|377.29|375.29|4
1720914080000|2024-07-13 23:41:20|377.36|375.36|377.49|375.49|377.5|375.5|377.33|375.33|15
1720914090000|2024-07-13 23:41:30|377.5|375.5|377.52|375.52|377.52|375.52|377.48|375.48|5
1720914100000|2024-07-13 23:41:40|377.57|375.57|377.78|375.78|377.81|375.81|377.57|375.57|22
1720914110000|2024-07-13 23:41:50|377.77|375.77|377.77|375.77|377.77|375.77|377.73|375.73|15
1720914120000|2024-07-13 23:42:00|377.78|375.78|377.98|375.98|377.98|375.98|377.69|375.69|12
1720914130000|2024-07-13 23:42:10|377.99|375.99|378.2|376.2|378.2|376.2|377.99|375.99|15
1720914140000|2024-07-13 23:42:20|378.18|376.18|378.22|376.22|378.26|376.26|378.15|376.15|15
1720914150000|2024-07-13 23:42:30|378.2|376.2|378.12|376.12|378.21|376.21|378.11|376.11|17
1720914160000|2024-07-13 23:42:40|378.13|376.13|378.05|376.05|378.24|376.24|378.05|376.05|19
1720914170000|2024-07-13 23:42:50|378.03|376.03|378.04|376.04|378.09|376.09|378.01|376.01|10
1720914180000|2024-07-13 23:43:00|378.03|376.03|378.15|376.15|378.16|376.16|378.03|376.03|10
1720914190000|2024-07-13 23:43:10|378.19|376.19|378.12|376.12|378.19|376.19|378.12|376.12|13
1720914200000|2024-07-13 23:43:20|378.11|376.11|378.02|376.02|378.11|376.11|378.02|376.02|8
1720914210000|2024-07-13 23:43:30|378.03|376.03|377.75|375.75|378.03|376.03|377.72|375.72|18
1720914220000|2024-07-13 23:43:40|377.74|375.74|377.73|375.73|377.76|375.76|377.72|375.72|7
1720914230000|2024-07-13 23:43:50|377.78|375.78|377.71|375.71|377.82|375.82|377.71|375.71|8
1720914240000|2024-07-13 23:44:00|377.72|375.72|377.72|375.72|377.78|375.78|377.72|375.72|7
1720914250000|2024-07-13 23:44:10|377.7|375.7|377.72|375.72|377.79|375.79|377.7|375.7|5
1720914260000|2024-07-13 23:44:20|377.74|375.74|377.8|375.8|377.8|375.8|377.74|375.74|2
1720914270000|2024-07-13 23:44:30|377.78|375.78|377.81|375.81|377.82|375.82|377.78|375.78|6
1720914280000|2024-07-13 23:44:40|377.83|375.83|377.96|375.96|378.11|376.11|377.83|375.83|20
1720914290000|2024-07-13 23:44:50|377.92|375.92|377.25|375.25|377.93|375.93|377.25|375.25|28
1720914300000|2024-07-13 23:45:00|377.16|375.16|377.16|375.16|377.31|375.31|377.09|375.09|35
1720914310000|2024-07-13 23:45:10|377.15|375.15|377.34|375.34|377.35|375.35|377.13|375.13|22
1720914320000|2024-07-13 23:45:20|377.35|375.35|377.25|375.25|377.46|375.46|377.24|375.24|15
1720914330000|2024-07-13 23:45:30|377.26|375.26|377.13|375.13|377.26|375.26|377.13|375.13|22
1720914340000|2024-07-13 23:45:40|377.12|375.12|377.21|375.21|377.22|375.22|377.12|375.12|11
1720914350000|2024-07-13 23:45:50|377.22|375.22|377.32|375.32|377.32|375.32|377.15|375.15|13
1720914360000|2024-07-13 23:46:00|377.31|375.31|377.32|375.32|377.34|375.34|377.29|375.29|10
1720914370000|2024-07-13 23:46:10|377.33|375.33|377.48|375.48|377.5|375.5|377.33|375.33|14
1720914380000|2024-07-13 23:46:20|377.51|375.51|377.6|375.6|377.72|375.72|377.51|375.51|16
1720914390000|2024-07-13 23:46:30|377.59|375.59|377.51|375.51|377.59|375.59|377.46|375.46|17
1720914400000|2024-07-13 23:46:40|377.46|375.46|377.44|375.44|377.46|375.46|377.42|375.42|12
1720914410000|2024-07-13 23:46:50|377.41|375.41|377.25|375.25|377.43|375.43|377.21|375.21|19
1720914420000|2024-07-13 23:47:00|377.23|375.23|377.31|375.31|377.34|375.34|377.22|375.22|12
1720914430000|2024-07-13 23:47:10|377.29|375.29|377.22|375.22|377.31|375.31|377.21|375.21|12
1720914440000|2024-07-13 23:47:20|377.21|375.21|377.15|375.15|377.21|375.21|377.12|375.12|8
1720914460000|2024-07-13 23:47:40|377.16|375.16|377.19|375.19|377.19|375.19|377.16|375.16|2
1720914470000|2024-07-13 23:47:50|377.12|375.12|377.31|375.31|377.31|375.31|377.12|375.12|10
1720914480000|2024-07-13 23:48:00|377.3|375.3|377.3|375.3|377.31|375.31|377.3|375.3|3
1720914490000|2024-07-13 23:48:10|377.28|375.28|377.19|375.19|377.28|375.28|377.18|375.18|13
1720914500000|2024-07-13 23:48:20|377.18|375.18|377.12|375.12|377.18|375.18|377.1|375.1|6
1720914510000|2024-07-13 23:48:30|377.11|375.11|376.96|374.96|377.11|375.11|376.96|374.96|10
1720914520000|2024-07-13 23:48:40|376.97|374.97|376.94|374.94|376.99|374.99|376.94|374.94|6
1720914530000|2024-07-13 23:48:50|376.93|374.93|376.92|374.92|376.95|374.95|376.92|374.92|15
1720914540000|2024-07-13 23:49:00|376.81|374.81|377.01|375.01|377.02|375.02|376.81|374.81|17
1720914550000|2024-07-13 23:49:10|377|375|377.03|375.03|377.03|375.03|376.99|374.99|14
1720914560000|2024-07-13 23:49:20|377.09|375.09|377.08|375.08|377.09|375.09|377.06|375.06|7
1720914570000|2024-07-13 23:49:30|377.06|375.06|377.13|375.13|377.15|375.15|377.02|375.02|13
1720914580000|2024-07-13 23:49:40|377.15|375.15|377.13|375.13|377.18|375.18|377.1|375.1|20
1720914590000|2024-07-13 23:49:50|377.14|375.14|377.08|375.08|377.14|375.14|377.08|375.08|8
1720914600000|2024-07-13 23:50:00|377.01|375.01|376.99|374.99|377.03|375.03|376.99|374.99|14
1720914610000|2024-07-13 23:50:10|377|375|377.02|375.02|377.03|375.03|376.99|374.99|8
1720914620000|2024-07-13 23:50:20|377.01|375.01|376.91|374.91|377.02|375.02|376.91|374.91|7
1720914630000|2024-07-13 23:50:30|376.92|374.92|376.79|374.79|376.92|374.92|376.79|374.79|5
1720914640000|2024-07-13 23:50:40|376.8|374.8|376.8|374.8|376.85|374.85|376.8|374.8|9
1720914650000|2024-07-13 23:50:50|376.78|374.78|376.77|374.77|376.78|374.78|376.72|374.72|11
1720914660000|2024-07-13 23:51:00|376.79|374.79|376.81|374.81|376.81|374.81|376.79|374.79|12
1720914670000|2024-07-13 23:51:10|376.79|374.79|376.94|374.94|376.94|374.94|376.79|374.79|8
1720914680000|2024-07-13 23:51:20|376.92|374.92|376.89|374.89|376.94|374.94|376.86|374.86|11
1720914690000|2024-07-13 23:51:30|376.9|374.9|376.93|374.93|376.93|374.93|376.9|374.9|3
1720914700000|2024-07-13 23:51:40|376.94|374.94|376.91|374.91|376.94|374.94|376.91|374.91|5
1720914710000|2024-07-13 23:51:50|376.93|374.93|376.94|374.94|376.94|374.94|376.93|374.93|2
1720914720000|2024-07-13 23:52:00|376.93|374.93|376.82|374.82|376.93|374.93|376.82|374.82|5
1720914730000|2024-07-13 23:52:10|376.81|374.81|376.64|374.64|376.83|374.83|376.62|374.62|13
1720914740000|2024-07-13 23:52:20|376.65|374.65|376.53|374.53|376.65|374.65|376.53|374.53|12
1720914750000|2024-07-13 23:52:30|376.52|374.52|376.52|374.52|376.53|374.53|376.52|374.52|3
1720914760000|2024-07-13 23:52:40|376.51|374.51|376.52|374.52|376.52|374.52|376.51|374.51|4
1720914770000|2024-07-13 23:52:50|376.51|374.51|376.5|374.5|376.52|374.52|376.49|374.49|8
1720914780000|2024-07-13 23:53:00|376.49|374.49|376.63|374.63|376.63|374.63|376.44|374.44|17
1720914790000|2024-07-13 23:53:10|376.65|374.65|376.77|374.77|376.78|374.78|376.65|374.65|9
1720914800000|2024-07-13 23:53:20|376.78|374.78|376.86|374.86|376.89|374.89|376.78|374.78|19
1720914810000|2024-07-13 23:53:30|376.87|374.87|376.9|374.9|376.9|374.9|376.87|374.87|9
1720914820000|2024-07-13 23:53:40|376.91|374.91|376.93|374.93|376.99|374.99|376.91|374.91|11
1720914830000|2024-07-13 23:53:50|376.92|374.92|376.9|374.9|376.92|374.92|376.83|374.83|14
1720914840000|2024-07-13 23:54:00|376.89|374.89|376.87|374.87|376.9|374.9|376.87|374.87|4
1720914850000|2024-07-13 23:54:10|376.91|374.91|376.94|374.94|376.95|374.95|376.91|374.91|5
1720914860000|2024-07-13 23:54:20|376.92|374.92|376.92|374.92|376.92|374.92|376.92|374.92|1
1720914880000|2024-07-13 23:54:40|376.83|374.83|376.8|374.8|376.83|374.83|376.8|374.8|7
1720914890000|2024-07-13 23:54:50|376.79|374.79|376.7|374.7|376.79|374.79|376.7|374.7|7
1720914900000|2024-07-13 23:55:00|376.71|374.71|376.83|374.83|376.83|374.83|376.71|374.71|13
1720914910000|2024-07-13 23:55:10|376.96|374.96|377.07|375.07|377.07|375.07|376.95|374.95|10
1720914920000|2024-07-13 23:55:20|377.08|375.08|377.03|375.03|377.08|375.08|377.03|375.03|8
1720914930000|2024-07-13 23:55:30|377.04|375.04|377.19|375.19|377.21|375.21|377.03|375.03|11
1720914940000|2024-07-13 23:55:40|377.18|375.18|377.11|375.11|377.18|375.18|377.11|375.11|11
1720914950000|2024-07-13 23:55:50|377.1|375.1|377.1|375.1|377.1|375.1|377.1|375.1|1
1720914960000|2024-07-13 23:56:00|377.04|375.04|376.94|374.94|377.04|375.04|376.92|374.92|16
1720914970000|2024-07-13 23:56:10|376.96|374.96|376.95|374.95|376.96|374.96|376.94|374.94|3
1720914990000|2024-07-13 23:56:30|376.93|374.93|376.94|374.94|376.94|374.94|376.92|374.92|3
1720915000000|2024-07-13 23:56:40|376.93|374.93|376.92|374.92|376.94|374.94|376.92|374.92|5
1720915010000|2024-07-13 23:56:50|376.91|374.91|376.78|374.78|376.91|374.91|376.78|374.78|11
1720915020000|2024-07-13 23:57:00|376.77|374.77|376.75|374.75|376.77|374.77|376.71|374.71|11
1720915030000|2024-07-13 23:57:10|376.74|374.74|376.77|374.77|376.77|374.77|376.73|374.73|6
1720915040000|2024-07-13 23:57:20|376.78|374.78|376.94|374.94|376.94|374.94|376.78|374.78|19
1720915050000|2024-07-13 23:57:30|376.93|374.93|377.02|375.02|377.02|375.02|376.89|374.89|15
1720915060000|2024-07-13 23:57:40|377.04|375.04|377.1|375.1|377.12|375.12|377.04|375.04|18
1720915070000|2024-07-13 23:57:50|377.09|375.09|377.05|375.05|377.09|375.09|377.03|375.03|6
1720915080000|2024-07-13 23:58:00|377.03|375.03|376.97|374.97|377.03|375.03|376.94|374.94|11
1720915090000|2024-07-13 23:58:10|376.96|374.96|377.06|375.06|377.06|375.06|376.96|374.96|12
1720915100000|2024-07-13 23:58:20|377.03|375.03|377.04|375.04|377.05|375.05|377.03|375.03|7
1720915110000|2024-07-13 23:58:30|377.03|375.03|377.02|375.02|377.04|375.04|377.02|375.02|6
1720915120000|2024-07-13 23:58:40|377|375|377.02|375.02|377.03|375.03|376.99|374.99|8
1720915130000|2024-07-13 23:58:50|377.03|375.03|377.04|375.04|377.04|375.04|377.02|375.02|4
1720915140000|2024-07-13 23:59:00|377.03|375.03|376.82|374.82|377.04|375.04|376.82|374.82|16
1720915150000|2024-07-13 23:59:10|376.8|374.8|376.64|374.64|376.8|374.8|376.64|374.64|12
1720915160000|2024-07-13 23:59:20|376.63|374.63|376.71|374.71|376.81|374.81|376.63|374.63|14
1720915170000|2024-07-13 23:59:30|376.7|374.7|376.7|374.7|376.71|374.71|376.7|374.7|3
1720915180000|2024-07-13 23:59:40|376.69|374.69|376.68|374.68|376.69|374.69|376.67|374.67|7
1720915190000|2024-07-13 23:59:50|376.69|374.69|376.73|374.73|376.81|374.81|376.69|374.69|15
1720915200000|2024-07-14 00:00:00|376.72|374.72|376.81|374.81|376.81|374.81|376.64|374.64|26
1720915210000|2024-07-14 00:00:10|376.83|374.83|376.92|374.92|376.92|374.92|376.83|374.83|6
1720915220000|2024-07-14 00:00:20|376.91|374.91|376.74|374.74|376.91|374.91|376.74|374.74|14
1720915230000|2024-07-14 00:00:30|376.76|374.76|376.83|374.83|376.84|374.84|376.76|374.76|7
1720915240000|2024-07-14 00:00:40|376.82|374.82|376.79|374.79|376.82|374.82|376.75|374.75|11
1720915250000|2024-07-14 00:00:50|376.8|374.8|376.64|374.64|376.8|374.8|376.64|374.64|7
1720915260000|2024-07-14 00:01:00|376.65|374.65|376.61|374.61|376.65|374.65|376.51|374.51|25
1720915270000|2024-07-14 00:01:10|376.59|374.59|376.57|374.57|376.67|374.67|376.56|374.56|13
1720915280000|2024-07-14 00:01:20|376.58|374.58|376.67|374.67|376.67|374.67|376.57|374.57|12
1720915290000|2024-07-14 00:01:30|376.64|374.64|376.65|374.65|376.67|374.67|376.64|374.64|5
1720915300000|2024-07-14 00:01:40|376.66|374.66|376.65|374.65|376.67|374.67|376.64|374.64|8
1720915310000|2024-07-14 00:01:50|376.64|374.64|376.63|374.63|376.66|374.66|376.63|374.63|8
1720915320000|2024-07-14 00:02:00|376.64|374.64|376.48|374.48|376.64|374.64|376.48|374.48|5
1720915330000|2024-07-14 00:02:10|376.4|374.4|376.39|374.39|376.42|374.42|376.34|374.34|19
1720915340000|2024-07-14 00:02:20|376.4|374.4|376.34|374.34|376.4|374.4|376.32|374.32|25
1720915350000|2024-07-14 00:02:30|376.32|374.32|376.37|374.37|376.4|374.4|376.32|374.32|15
1720915360000|2024-07-14 00:02:40|376.36|374.36|376.28|374.28|376.38|374.38|376.28|374.28|14
1720915370000|2024-07-14 00:02:50|376.27|374.27|376.33|374.33|376.33|374.33|376.18|374.18|18
1720915380000|2024-07-14 00:03:00|376.35|374.35|376.43|374.43|376.47|374.47|376.35|374.35|19
1720915390000|2024-07-14 00:03:10|376.42|374.42|376.42|374.42|376.42|374.42|376.42|374.42|1
1720915400000|2024-07-14 00:03:20|376.39|374.39|376.41|374.41|376.41|374.41|376.39|374.39|2
1720915410000|2024-07-14 00:03:30|376.42|374.42|376.38|374.38|376.42|374.42|376.34|374.34|7
1720915420000|2024-07-14 00:03:40|376.39|374.39|376.36|374.36|376.39|374.39|376.35|374.35|5
1720915430000|2024-07-14 00:03:50|376.34|374.34|376.29|374.29|376.34|374.34|376.29|374.29|4
1720915440000|2024-07-14 00:04:00|376.27|374.27|376.1|374.1|376.27|374.27|376.1|374.1|10
1720915450000|2024-07-14 00:04:10|376.09|374.09|376.02|374.02|376.1|374.1|376|374|15
1720915460000|2024-07-14 00:04:20|376.03|374.03|376.05|374.05|376.08|374.08|376.01|374.01|13
1720915470000|2024-07-14 00:04:30|376.06|374.06|376.01|374.01|376.06|374.06|375.99|373.99|10
1720915480000|2024-07-14 00:04:40|376|374|376.14|374.14|376.14|374.14|376|374|10
1720915490000|2024-07-14 00:04:50|376.16|374.16|376.35|374.35|376.36|374.36|376.16|374.16|5
1720915500000|2024-07-14 00:05:00|376.34|374.34|376.34|374.34|376.42|374.42|376.34|374.34|12
1720915510000|2024-07-14 00:05:10|376.32|374.32|376.27|374.27|376.32|374.32|376.19|374.19|17
1720915520000|2024-07-14 00:05:20|376.28|374.28|376.26|374.26|376.28|374.28|376.13|374.13|11
1720915530000|2024-07-14 00:05:30|376.24|374.24|376.17|374.17|376.28|374.28|376.17|374.17|11
1720915540000|2024-07-14 00:05:40|376.18|374.18|376.33|374.33|376.33|374.33|376.17|374.17|12
1720915550000|2024-07-14 00:05:50|376.32|374.32|376.33|374.33|376.33|374.33|376.28|374.28|11
1720915560000|2024-07-14 00:06:00|376.31|374.31|376.31|374.31|376.33|374.33|376.24|374.24|16
1720915570000|2024-07-14 00:06:10|376.32|374.32|376.31|374.31|376.33|374.33|376.3|374.3|8
1720915580000|2024-07-14 00:06:20|376.24|374.24|376.36|374.36|376.37|374.37|376.24|374.24|10
1720915590000|2024-07-14 00:06:30|376.37|374.37|376.43|374.43|376.43|374.43|376.37|374.37|18
1720915600000|2024-07-14 00:06:40|376.44|374.44|376.4|374.4|376.44|374.44|376.38|374.38|15
1720915610000|2024-07-14 00:06:50|376.41|374.41|376.42|374.42|376.44|374.44|376.38|374.38|15
1720915620000|2024-07-14 00:07:00|376.41|374.41|376.41|374.41|376.42|374.42|376.4|374.4|5
1720915630000|2024-07-14 00:07:10|376.4|374.4|376.41|374.41|376.42|374.42|376.39|374.39|9
1720915640000|2024-07-14 00:07:20|376.4|374.4|376.37|374.37|376.41|374.41|376.33|374.33|13
1720915650000|2024-07-14 00:07:30|376.35|374.35|376.74|374.74|376.74|374.74|376.35|374.35|21
1720915660000|2024-07-14 00:07:40|376.75|374.75|376.73|374.73|376.75|374.75|376.69|374.69|16
1720915670000|2024-07-14 00:07:50|376.74|374.74|376.69|374.69|376.84|374.84|376.69|374.69|19
1720915680000|2024-07-14 00:08:00|376.68|374.68|376.67|374.67|376.71|374.71|376.66|374.66|14
1720915690000|2024-07-14 00:08:10|376.68|374.68|376.77|374.77|376.77|374.77|376.68|374.68|11
1720915700000|2024-07-14 00:08:20|376.78|374.78|377.04|375.04|377.04|375.04|376.78|374.78|19
1720915710000|2024-07-14 00:08:30|377.01|375.01|376.94|374.94|377.15|375.15|376.93|374.93|18
1720915720000|2024-07-14 00:08:40|376.97|374.97|376.98|374.98|376.99|374.99|376.96|374.96|10
1720915730000|2024-07-14 00:08:50|377.03|375.03|377.03|375.03|377.03|375.03|376.98|374.98|10
1720915740000|2024-07-14 00:09:00|377.01|375.01|376.99|374.99|377.14|375.14|376.98|374.98|11
1720915750000|2024-07-14 00:09:10|376.96|374.96|376.74|374.74|376.96|374.96|376.7|374.7|19
1720915770000|2024-07-14 00:09:30|376.77|374.77|376.87|374.87|376.88|374.88|376.77|374.77|8
1720915780000|2024-07-14 00:09:40|376.88|374.88|376.87|374.87|376.89|374.89|376.86|374.86|8
1720915790000|2024-07-14 00:09:50|376.86|374.86|376.98|374.98|376.99|374.99|376.84|374.84|10
1720915800000|2024-07-14 00:10:00|376.99|374.99|376.84|374.84|377.08|375.08|376.84|374.84|15
1720915810000|2024-07-14 00:10:10|376.82|374.82|376.76|374.76|376.82|374.82|376.76|374.76|14
1720915820000|2024-07-14 00:10:20|376.72|374.72|376.7|374.7|376.72|374.72|376.64|374.64|10
1720915830000|2024-07-14 00:10:30|376.68|374.68|376.81|374.81|376.81|374.81|376.68|374.68|7
1720915840000|2024-07-14 00:10:40|376.82|374.82|376.8|374.8|376.82|374.82|376.8|374.8|7
1720915850000|2024-07-14 00:10:50|376.79|374.79|376.77|374.77|376.79|374.79|376.72|374.72|10
1720915860000|2024-07-14 00:11:00|376.75|374.75|376.64|374.64|376.77|374.77|376.58|374.58|15
1720915870000|2024-07-14 00:11:10|376.66|374.66|376.82|374.82|376.84|374.84|376.66|374.66|9
1720915880000|2024-07-14 00:11:20|376.83|374.83|377.01|375.01|377.01|375.01|376.83|374.83|8
1720915890000|2024-07-14 00:11:30|376.97|374.97|377.07|375.07|377.07|375.07|376.92|374.92|13
1720915900000|2024-07-14 00:11:40|377.12|375.12|377.1|375.1|377.12|375.12|377.08|375.08|4
1720915910000|2024-07-14 00:11:50|377.11|375.11|377.04|375.04|377.11|375.11|377.04|375.04|6
1720915920000|2024-07-14 00:12:00|377.06|375.06|377.1|375.1|377.15|375.15|377.06|375.06|11
1720915930000|2024-07-14 00:12:10|377.11|375.11|377.11|375.11|377.11|375.11|377.11|375.11|1
1720915940000|2024-07-14 00:12:20|377.1|375.1|377.16|375.16|377.2|375.2|377.1|375.1|10
1720915950000|2024-07-14 00:12:30|377.18|375.18|377.45|375.45|377.45|375.45|377.18|375.18|8
1720915960000|2024-07-14 00:12:40|377.44|375.44|377.4|375.4|377.44|375.44|377.37|375.37|13
1720915970000|2024-07-14 00:12:50|377.38|375.38|377.35|375.35|377.38|375.38|377.35|375.35|8
1720915980000|2024-07-14 00:13:00|377.36|375.36|377.58|375.58|377.59|375.59|377.36|375.36|22
1720915990000|2024-07-14 00:13:10|377.57|375.57|377.45|375.45|377.58|375.58|377.44|375.44|20
1720916000000|2024-07-14 00:13:20|377.46|375.46|377.59|375.59|377.6|375.6|377.46|375.46|20
1720916010000|2024-07-14 00:13:30|377.58|375.58|377.64|375.64|377.64|375.64|377.53|375.53|8
1720916020000|2024-07-14 00:13:40|377.62|375.62|377.58|375.58|377.62|375.62|377.58|375.58|5
1720916030000|2024-07-14 00:13:50|377.54|375.54|377.36|375.36|377.56|375.56|377.36|375.36|14
1720916040000|2024-07-14 00:14:00|377.38|375.38|377.36|375.36|377.38|375.38|377.36|375.36|7
1720916050000|2024-07-14 00:14:10|377.38|375.38|377.57|375.57|377.57|375.57|377.38|375.38|6
1720916060000|2024-07-14 00:14:20|377.55|375.55|377.51|375.51|377.55|375.55|377.46|375.46|20
1720916070000|2024-07-14 00:14:30|377.52|375.52|377.5|375.5|377.52|375.52|377.48|375.48|6
1720916080000|2024-07-14 00:14:40|377.51|375.51|377.52|375.52|377.57|375.57|377.5|375.5|10
1720916090000|2024-07-14 00:14:50|377.51|375.51|377.5|375.5|377.53|375.53|377.47|375.47|12
1720916100000|2024-07-14 00:15:00|377.51|375.51|377.27|375.27|377.51|375.51|377.27|375.27|16
1720916110000|2024-07-14 00:15:10|377.22|375.22|377.33|375.33|377.35|375.35|377.21|375.21|16
1720916120000|2024-07-14 00:15:20|377.31|375.31|377.44|375.44|377.49|375.49|377.31|375.31|23
1720916130000|2024-07-14 00:15:30|377.43|375.43|377.3|375.3|377.44|375.44|377.3|375.3|20
1720916140000|2024-07-14 00:15:40|377.29|375.29|377.26|375.26|377.29|375.29|377.24|375.24|4
1720916150000|2024-07-14 00:15:50|377.21|375.21|377.15|375.15|377.22|375.22|377.12|375.12|12
1720916160000|2024-07-14 00:16:00|377.16|375.16|377.48|375.48|377.48|375.48|377.16|375.16|13
1720916170000|2024-07-14 00:16:10|377.57|375.57|377.53|375.53|377.77|375.77|377.53|375.53|22
1720916180000|2024-07-14 00:16:20|377.48|375.48|377.58|375.58|377.59|375.59|377.46|375.46|17
1720916190000|2024-07-14 00:16:30|377.56|375.56|377.71|375.71|377.73|375.73|377.56|375.56|22
1720916200000|2024-07-14 00:16:40|377.7|375.7|377.53|375.53|377.7|375.7|377.52|375.52|12
1720916210000|2024-07-14 00:16:50|377.56|375.56|377.53|375.53|377.58|375.58|377.53|375.53|7
1720916220000|2024-07-14 00:17:00|377.54|375.54|377.62|375.62|377.68|375.68|377.54|375.54|20
1720916230000|2024-07-14 00:17:10|377.63|375.63|377.63|375.63|377.63|375.63|377.51|375.51|17
1720916240000|2024-07-14 00:17:20|377.62|375.62|377.8|375.8|377.8|375.8|377.62|375.62|15
1720916250000|2024-07-14 00:17:30|377.77|375.77|377.63|375.63|377.77|375.77|377.56|375.56|20
1720916260000|2024-07-14 00:17:40|377.62|375.62|377.56|375.56|377.67|375.67|377.53|375.53|14
1720916270000|2024-07-14 00:17:50|377.57|375.57|377.7|375.7|377.73|375.73|377.45|375.45|22
1720916280000|2024-07-14 00:18:00|377.74|375.74|377.42|375.42|377.75|375.75|377.42|375.42|23
1720916290000|2024-07-14 00:18:10|377.37|375.37|377.2|375.2|377.37|375.37|377.14|375.14|23
1720916300000|2024-07-14 00:18:20|377.13|375.13|377|375|377.16|375.16|376.91|374.91|29
1720916310000|2024-07-14 00:18:30|376.97|374.97|376.87|374.87|376.97|374.97|376.81|374.81|27
1720916320000|2024-07-14 00:18:40|376.88|374.88|376.88|374.88|376.97|374.97|376.82|374.82|20
1720916330000|2024-07-14 00:18:50|376.9|374.9|377.08|375.08|377.08|375.08|376.89|374.89|24
1720916340000|2024-07-14 00:19:00|377.07|375.07|377.08|375.08|377.09|375.09|377.07|375.07|5
1720916350000|2024-07-14 00:19:10|377.07|375.07|377.15|375.15|377.15|375.15|377.07|375.07|21
1720916360000|2024-07-14 00:19:20|377.16|375.16|376.98|374.98|377.16|375.16|376.98|374.98|7
1720916370000|2024-07-14 00:19:30|376.97|374.97|376.94|374.94|376.97|374.97|376.9|374.9|17
1720916380000|2024-07-14 00:19:40|376.93|374.93|376.97|374.97|376.98|374.98|376.93|374.93|10
1720916390000|2024-07-14 00:19:50|376.95|374.95|376.81|374.81|376.97|374.97|376.81|374.81|18
1720916400000|2024-07-14 00:20:00|376.8|374.8|376.78|374.78|376.8|374.8|376.73|374.73|14
1720916410000|2024-07-14 00:20:10|376.8|374.8|376.81|374.81|376.83|374.83|376.78|374.78|11
1720916420000|2024-07-14 00:20:20|376.75|374.75|376.63|374.63|376.75|374.75|376.62|374.62|11
1720916430000|2024-07-14 00:20:30|376.62|374.62|376.63|374.63|376.7|374.7|376.62|374.62|20
1720916440000|2024-07-14 00:20:40|376.62|374.62|376.65|374.65|376.7|374.7|376.62|374.62|18
1720916450000|2024-07-14 00:20:50|376.67|374.67|376.72|374.72|376.75|374.75|376.67|374.67|14
1720916460000|2024-07-14 00:21:00|376.74|374.74|376.85|374.85|376.88|374.88|376.74|374.74|15
1720916470000|2024-07-14 00:21:10|376.86|374.86|376.88|374.88|376.94|374.94|376.86|374.86|19
1720916480000|2024-07-14 00:21:20|376.87|374.87|377.16|375.16|377.16|375.16|376.81|374.81|21
1720916490000|2024-07-14 00:21:30|377.18|375.18|377.47|375.47|377.48|375.48|377.18|375.18|17
1720916500000|2024-07-14 00:21:40|377.46|375.46|377.59|375.59|377.59|375.59|377.43|375.43|18
1720916510000|2024-07-14 00:21:50|377.58|375.58|377.48|375.48|377.63|375.63|377.44|375.44|15
1720916520000|2024-07-14 00:22:00|377.49|375.49|377.59|375.59|377.61|375.61|377.44|375.44|29
1720916530000|2024-07-14 00:22:10|377.6|375.6|377.55|375.55|377.67|375.67|377.55|375.55|11
1720916540000|2024-07-14 00:22:20|377.52|375.52|377.42|375.42|377.56|375.56|377.42|375.42|13
1720916550000|2024-07-14 00:22:30|377.41|375.41|377.23|375.23|377.42|375.42|377.22|375.22|19
1720916560000|2024-07-14 00:22:40|377.22|375.22|377.32|375.32|377.35|375.35|377.22|375.22|9
1720916570000|2024-07-14 00:22:50|377.3|375.3|377.38|375.38|377.41|375.41|377.3|375.3|18
1720916580000|2024-07-14 00:23:00|377.32|375.32|377.31|375.31|377.32|375.32|377.28|375.28|12
1720916590000|2024-07-14 00:23:10|377.3|375.3|377.42|375.42|377.42|375.42|377.29|375.29|12
1720916600000|2024-07-14 00:23:20|377.41|375.41|377.33|375.33|377.41|375.41|377.3|375.3|11
1720916610000|2024-07-14 00:23:30|377.31|375.31|377.34|375.34|377.36|375.36|377.31|375.31|6
1720916620000|2024-07-14 00:23:40|377.31|375.31|377.31|375.31|377.31|375.31|377.25|375.25|5
1720916630000|2024-07-14 00:23:50|377.26|375.26|377.27|375.27|377.29|375.29|377.26|375.26|5
1720916650000|2024-07-14 00:24:10|377.32|375.32|377.3|375.3|377.32|375.32|377.28|375.28|5
1720916660000|2024-07-14 00:24:20|377.32|375.32|377.31|375.31|377.32|375.32|377.31|375.31|2
1720916670000|2024-07-14 00:24:30|377.39|375.39|377.32|375.32|377.4|375.4|377.3|375.3|5
1720916680000|2024-07-14 00:24:40|377.26|375.26|377.15|375.15|377.27|375.27|377.13|375.13|19
1720916690000|2024-07-14 00:24:50|377.19|375.19|377.23|375.23|377.27|375.27|377.19|375.19|9
1720916700000|2024-07-14 00:25:00|377.2|375.2|377.11|375.11|377.2|375.2|377.11|375.11|4
1720916710000|2024-07-14 00:25:10|377.17|375.17|377.15|375.15|377.19|375.19|377.13|375.13|14
1720916720000|2024-07-14 00:25:20|377.16|375.16|377.15|375.15|377.18|375.18|377.15|375.15|5
1720916730000|2024-07-14 00:25:30|377.19|375.19|377.17|375.17|377.19|375.19|377.1|375.1|15
1720916740000|2024-07-14 00:25:40|377.16|375.16|377.22|375.22|377.22|375.22|377.16|375.16|9
1720916750000|2024-07-14 00:25:50|377.2|375.2|377.19|375.19|377.24|375.24|377.19|375.19|5
1720916760000|2024-07-14 00:26:00|377.18|375.18|377.27|375.27|377.28|375.28|377.18|375.18|9
1720916770000|2024-07-14 00:26:10|377.22|375.22|377.07|375.07|377.22|375.22|377.01|375.01|13
1720916780000|2024-07-14 00:26:20|377.03|375.03|376.99|374.99|377.03|375.03|376.99|374.99|2
1720916790000|2024-07-14 00:26:30|377.06|375.06|377.18|375.18|377.18|375.18|377.06|375.06|7
1720916800000|2024-07-14 00:26:40|377.17|375.17|377.26|375.26|377.31|375.31|377.17|375.17|16
1720916810000|2024-07-14 00:26:50|377.25|375.25|377.24|375.24|377.26|375.26|377.19|375.19|19
1720916820000|2024-07-14 00:27:00|377.21|375.21|377.43|375.43|377.46|375.46|377.19|375.19|21
1720916830000|2024-07-14 00:27:10|377.45|375.45|377.29|375.29|377.45|375.45|377.27|375.27|16
1720916840000|2024-07-14 00:27:20|377.22|375.22|376.85|374.85|377.22|375.22|376.78|374.78|23
1720916850000|2024-07-14 00:27:30|376.82|374.82|376.72|374.72|376.82|374.82|376.71|374.71|9
1720916860000|2024-07-14 00:27:40|376.75|374.75|376.72|374.72|376.76|374.76|376.72|374.72|6
1720916880000|2024-07-14 00:28:00|376.73|374.73|376.72|374.72|376.79|374.79|376.71|374.71|10
1720916890000|2024-07-14 00:28:10|376.71|374.71|376.71|374.71|376.71|374.71|376.69|374.69|10
1720916900000|2024-07-14 00:28:20|376.7|374.7|376.7|374.7|376.71|374.71|376.7|374.7|7
1720916910000|2024-07-14 00:28:30|376.71|374.71|376.66|374.66|376.71|374.71|376.65|374.65|7
1720916920000|2024-07-14 00:28:40|376.65|374.65|376.67|374.67|376.68|374.68|376.65|374.65|12
1720916930000|2024-07-14 00:28:50|376.66|374.66|376.56|374.56|376.67|374.67|376.56|374.56|4
1720916940000|2024-07-14 00:29:00|376.57|374.57|376.65|374.65|376.7|374.7|376.57|374.57|9
1720916950000|2024-07-14 00:29:10|376.66|374.66|376.4|374.4|376.67|374.67|376.4|374.4|10
1720916960000|2024-07-14 00:29:20|376.37|374.37|376.31|374.31|376.37|374.37|376.31|374.31|7
1720916970000|2024-07-14 00:29:30|376.3|374.3|376.13|374.13|376.32|374.32|376.13|374.13|13
1720916980000|2024-07-14 00:29:40|376.12|374.12|375.97|373.97|376.12|374.12|375.97|373.97|14
1720916990000|2024-07-14 00:29:50|375.96|373.96|376.02|374.02|376.04|374.04|375.86|373.86|21
1720917000000|2024-07-14 00:30:00|376.03|374.03|376.02|374.02|376.05|374.05|375.96|373.96|19
1720917010000|2024-07-14 00:30:10|376.01|374.01|375.86|373.86|376.02|374.02|375.85|373.85|16
1720917020000|2024-07-14 00:30:20|375.84|373.84|375.74|373.74|375.84|373.84|375.61|373.61|23
1720917030000|2024-07-14 00:30:30|375.75|373.75|375.36|373.36|375.75|373.75|375.36|373.36|24
1720917040000|2024-07-14 00:30:40|375.37|373.37|375.64|373.64|375.73|373.73|375.37|373.37|22
1720917050000|2024-07-14 00:30:50|375.62|373.62|375.72|373.72|375.73|373.73|375.62|373.62|19
1720917060000|2024-07-14 00:31:00|375.73|373.73|375.57|373.57|375.76|373.76|375.48|373.48|21
1720917070000|2024-07-14 00:31:10|375.51|373.51|375.45|373.45|375.51|373.51|375.37|373.37|24
1720917080000|2024-07-14 00:31:20|375.44|373.44|375.35|373.35|375.58|373.58|375.35|373.35|28
1720917090000|2024-07-14 00:31:30|375.34|373.34|374.99|372.99|375.34|373.34|374.99|372.99|26
1720917100000|2024-07-14 00:31:40|374.98|372.98|374.93|372.93|374.98|372.98|374.85|372.85|20
1720917110000|2024-07-14 00:31:50|374.92|372.92|374.78|372.78|374.99|372.99|374.78|372.78|20
1720917120000|2024-07-14 00:32:00|374.79|372.79|375.09|373.09|375.1|373.1|374.79|372.79|19
1720917130000|2024-07-14 00:32:10|375.1|373.1|375.18|373.18|375.24|373.24|375.09|373.09|20
1720917140000|2024-07-14 00:32:20|375.17|373.17|374.97|372.97|375.17|373.17|374.97|372.97|12
1720917150000|2024-07-14 00:32:30|374.98|372.98|375.25|373.25|375.26|373.26|374.98|372.98|20
1720917160000|2024-07-14 00:32:40|375.19|373.19|375.06|373.06|375.19|373.19|374.88|372.88|18
1720917170000|2024-07-14 00:32:50|375|373|374.97|372.97|375.01|373.01|374.9|372.9|19
1720917180000|2024-07-14 00:33:00|374.96|372.96|375.18|373.18|375.18|373.18|374.95|372.95|19
1720917190000|2024-07-14 00:33:10|375.2|373.2|375.49|373.49|375.52|373.52|375.17|373.17|27
1720917200000|2024-07-14 00:33:20|375.51|373.51|375.71|373.71|375.73|373.73|375.51|373.51|24
1720917210000|2024-07-14 00:33:30|375.72|373.72|375.41|373.41|375.75|373.75|375.41|373.41|25
1720917220000|2024-07-14 00:33:40|375.4|373.4|375.3|373.3|375.47|373.47|375.27|373.27|24
1720917230000|2024-07-14 00:33:50|375.25|373.25|375.15|373.15|375.25|373.25|375.15|373.15|10
1720917240000|2024-07-14 00:34:00|375.09|373.09|375.31|373.31|375.31|373.31|375.08|373.08|17
1720917250000|2024-07-14 00:34:10|375.29|373.29|375.2|373.2|375.3|373.3|375.06|373.06|23
1720917260000|2024-07-14 00:34:20|375.19|373.19|375.12|373.12|375.29|373.29|375.09|373.09|16
1720917270000|2024-07-14 00:34:30|375.11|373.11|375.31|373.31|375.32|373.32|375.11|373.11|16
1720917280000|2024-07-14 00:34:40|375.32|373.32|375.08|373.08|375.32|373.32|375.06|373.06|20
1720917290000|2024-07-14 00:34:50|375.12|373.12|375.07|373.07|375.12|373.12|375.02|373.02|16
1720917300000|2024-07-14 00:35:00|375.06|373.06|375.07|373.07|375.18|373.18|374.99|372.99|29
1720917310000|2024-07-14 00:35:10|375.09|373.09|375.3|373.3|375.3|373.3|375.06|373.06|19
1720917320000|2024-07-14 00:35:20|375.29|373.29|375.39|373.39|375.4|373.4|375.25|373.25|22
1720917330000|2024-07-14 00:35:30|375.42|373.42|375.35|373.35|375.52|373.52|375.28|373.28|21
1720917340000|2024-07-14 00:35:40|375.34|373.34|375.47|373.47|375.47|373.47|375.28|373.28|15
1720917350000|2024-07-14 00:35:50|375.48|373.48|375.39|373.39|375.5|373.5|375.38|373.38|15
1720917360000|2024-07-14 00:36:00|375.43|373.43|375.53|373.53|375.55|373.55|375.43|373.43|16
1720917370000|2024-07-14 00:36:10|375.51|373.51|375.42|373.42|375.54|373.54|375.37|373.37|18
1720917380000|2024-07-14 00:36:20|375.41|373.41|375.43|373.43|375.49|373.49|375.38|373.38|19
1720917390000|2024-07-14 00:36:30|375.46|373.46|375.56|373.56|375.58|373.58|375.46|373.46|19
1720917400000|2024-07-14 00:36:40|375.55|373.55|375.55|373.55|375.57|373.57|375.49|373.49|20
1720917410000|2024-07-14 00:36:50|375.54|373.54|375.5|373.5|375.58|373.58|375.49|373.49|18
1720917420000|2024-07-14 00:37:00|375.49|373.49|375.49|373.49|375.69|373.69|375.47|373.47|20
1720917430000|2024-07-14 00:37:10|375.48|373.48|375.2|373.2|375.48|373.48|375.2|373.2|19
1720917440000|2024-07-14 00:37:20|375.22|373.22|375.19|373.19|375.22|373.22|375.19|373.19|10
1720917450000|2024-07-14 00:37:30|375.2|373.2|375.29|373.29|375.33|373.33|375.2|373.2|11
1720917460000|2024-07-14 00:37:40|375.2|373.2|375.02|373.02|375.24|373.24|374.95|372.95|14
1720917470000|2024-07-14 00:37:50|375.01|373.01|375.06|373.06|375.06|373.06|374.94|372.94|16
1720917480000|2024-07-14 00:38:00|375.05|373.05|375.26|373.26|375.26|373.26|375.03|373.03|26
1720917490000|2024-07-14 00:38:10|375.28|373.28|375.29|373.29|375.34|373.34|375.28|373.28|15
1720917500000|2024-07-14 00:38:20|375.28|373.28|375.21|373.21|375.28|373.28|375.19|373.19|19
1720917510000|2024-07-14 00:38:30|375.2|373.2|375.25|373.25|375.26|373.26|375.18|373.18|6
1720917520000|2024-07-14 00:38:40|375.24|373.24|375.13|373.13|375.25|373.25|375.13|373.13|17
1720917530000|2024-07-14 00:38:50|375.14|373.14|375.25|373.25|375.26|373.26|375.14|373.14|16
1720917540000|2024-07-14 00:39:00|375.26|373.26|375.09|373.09|375.26|373.26|375.07|373.07|8
1720917550000|2024-07-14 00:39:10|375.1|373.1|375.15|373.15|375.18|373.18|375.1|373.1|18
1720917560000|2024-07-14 00:39:20|375.14|373.14|375.23|373.23|375.25|373.25|375.13|373.13|11
1720917570000|2024-07-14 00:39:30|375.24|373.24|375.46|373.46|375.46|373.46|375.2|373.2|16
1720917580000|2024-07-14 00:39:40|375.43|373.43|375.48|373.48|375.48|373.48|375.39|373.39|16
1720917590000|2024-07-14 00:39:50|375.46|373.46|375.4|373.4|375.46|373.46|375.4|373.4|11
1720917600000|2024-07-14 00:40:00|375.41|373.41|375.43|373.43|375.43|373.43|375.39|373.39|12
1720917610000|2024-07-14 00:40:10|375.49|373.49|375.44|373.44|375.55|373.55|375.36|373.36|17
1720917620000|2024-07-14 00:40:20|375.43|373.43|375.43|373.43|375.46|373.46|375.39|373.39|22
1720917630000|2024-07-14 00:40:30|375.42|373.42|375.4|373.4|375.42|373.42|375.39|373.39|5
1720917640000|2024-07-14 00:40:40|375.43|373.43|375.78|373.78|375.79|373.79|375.43|373.43|17
1720917650000|2024-07-14 00:40:50|375.76|373.76|375.83|373.83|375.85|373.85|375.76|373.76|13
1720917660000|2024-07-14 00:41:00|375.84|373.84|376.03|374.03|376.03|374.03|375.83|373.83|20
1720917670000|2024-07-14 00:41:10|376.02|374.02|376.04|374.04|376.06|374.06|375.95|373.95|21
1720917680000|2024-07-14 00:41:20|376.05|374.05|376.12|374.12|376.14|374.14|376.05|374.05|22
1720917690000|2024-07-14 00:41:30|376.24|374.24|376.32|374.32|376.33|374.33|376.22|374.22|12
1720917700000|2024-07-14 00:41:40|376.33|374.33|376.43|374.43|376.44|374.44|376.33|374.33|21
1720917710000|2024-07-14 00:41:50|376.41|374.41|376.43|374.43|376.44|374.44|376.41|374.41|13
1720917720000|2024-07-14 00:42:00|376.42|374.42|376.42|374.42|376.45|374.45|376.4|374.4|15
1720917730000|2024-07-14 00:42:10|376.41|374.41|376.45|374.45|376.46|374.46|376.39|374.39|11
1720917740000|2024-07-14 00:42:20|376.44|374.44|376.33|374.33|376.44|374.44|376.33|374.33|6
1720917750000|2024-07-14 00:42:30|376.3|374.3|376.2|374.2|376.3|374.3|376.17|374.17|11
1720917760000|2024-07-14 00:42:40|376.18|374.18|376.23|374.23|376.29|374.29|376.17|374.17|14
1720917770000|2024-07-14 00:42:50|376.22|374.22|376.2|374.2|376.27|374.27|376.2|374.2|11
1720917780000|2024-07-14 00:43:00|376.19|374.19|376.04|374.04|376.19|374.19|376.04|374.04|10
1720917790000|2024-07-14 00:43:10|376.05|374.05|376.07|374.07|376.07|374.07|376.05|374.05|5
1720917800000|2024-07-14 00:43:20|376.09|374.09|376.17|374.17|376.21|374.21|376.09|374.09|17
1720917810000|2024-07-14 00:43:30|376.14|374.14|376.13|374.13|376.14|374.14|376.06|374.06|6
1720917820000|2024-07-14 00:43:40|376.15|374.15|376.17|374.17|376.2|374.2|376.14|374.14|8
1720917830000|2024-07-14 00:43:50|376.16|374.16|376.17|374.17|376.17|374.17|376.16|374.16|2
1720917840000|2024-07-14 00:44:00|376.19|374.19|376.27|374.27|376.32|374.32|376.17|374.17|21
1720917850000|2024-07-14 00:44:10|376.3|374.3|376.33|374.33|376.36|374.36|376.28|374.28|15
1720917860000|2024-07-14 00:44:20|376.32|374.32|376.3|374.3|376.32|374.32|376.3|374.3|5
1720917870000|2024-07-14 00:44:30|376.31|374.31|376.43|374.43|376.45|374.45|376.31|374.31|12
1720917880000|2024-07-14 00:44:40|376.39|374.39|376.37|374.37|376.41|374.41|376.37|374.37|5
1720917890000|2024-07-14 00:44:50|376.33|374.33|376.28|374.28|376.33|374.33|376.27|374.27|5
1720917900000|2024-07-14 00:45:00|376.27|374.27|376.19|374.19|376.27|374.27|376.17|374.17|9
1720917910000|2024-07-14 00:45:10|376.22|374.22|376.26|374.26|376.31|374.31|376.21|374.21|12
1720917920000|2024-07-14 00:45:20|376.15|374.15|376.1|374.1|376.18|374.18|376.04|374.04|27
1720917930000|2024-07-14 00:45:30|376.11|374.11|376.28|374.28|376.35|374.35|375.93|373.93|26
1720917940000|2024-07-14 00:45:40|376.29|374.29|376.27|374.27|376.3|374.3|376.2|374.2|15
1720917950000|2024-07-14 00:45:50|376.26|374.26|376.23|374.23|376.27|374.27|376.21|374.21|11
1720917960000|2024-07-14 00:46:00|376.19|374.19|376.42|374.42|376.42|374.42|376.19|374.19|17
1720917970000|2024-07-14 00:46:10|376.43|374.43|376.42|374.42|376.45|374.45|376.38|374.38|18
1720917980000|2024-07-14 00:46:20|376.43|374.43|376.42|374.42|376.5|374.5|376.34|374.34|15
1720917990000|2024-07-14 00:46:30|376.37|374.37|376.2|374.2|376.37|374.37|376.18|374.18|8
1720918000000|2024-07-14 00:46:40|376.23|374.23|376.62|374.62|376.62|374.62|376.23|374.23|12
1720918010000|2024-07-14 00:46:50|376.63|374.63|376.68|374.68|376.78|374.78|376.55|374.55|20
1720918020000|2024-07-14 00:47:00|376.66|374.66|376.5|374.5|376.68|374.68|376.45|374.45|20
1720918030000|2024-07-14 00:47:10|376.52|374.52|376.53|374.53|376.54|374.54|376.49|374.49|15
1720918040000|2024-07-14 00:47:20|376.56|374.56|376.54|374.54|376.56|374.56|376.5|374.5|13
1720918050000|2024-07-14 00:47:30|376.53|374.53|376.62|374.62|376.62|374.62|376.51|374.51|10
1720918060000|2024-07-14 00:47:40|376.63|374.63|376.62|374.62|376.63|374.63|376.59|374.59|11
1720918070000|2024-07-14 00:47:50|376.61|374.61|376.76|374.76|376.76|374.76|376.59|374.59|9
1720918080000|2024-07-14 00:48:00|376.74|374.74|376.89|374.89|376.91|374.91|376.74|374.74|21
1720918090000|2024-07-14 00:48:10|376.88|374.88|376.8|374.8|376.89|374.89|376.74|374.74|14
1720918100000|2024-07-14 00:48:20|376.81|374.81|376.96|374.96|376.96|374.96|376.79|374.79|14
1720918110000|2024-07-14 00:48:30|376.95|374.95|377.12|375.12|377.13|375.13|376.95|374.95|16
1720918120000|2024-07-14 00:48:40|377.14|375.14|377.19|375.19|377.21|375.21|377.14|375.14|13
1720918130000|2024-07-14 00:48:50|377.2|375.2|377.33|375.33|377.34|375.34|377.2|375.2|20
1720918140000|2024-07-14 00:49:00|377.32|375.32|377.28|375.28|377.33|375.33|377.28|375.28|18
1720918150000|2024-07-14 00:49:10|377.3|375.3|377.32|375.32|377.33|375.33|377.28|375.28|13
1720918160000|2024-07-14 00:49:20|377.33|375.33|377.48|375.48|377.48|375.48|377.33|375.33|13
1720918170000|2024-07-14 00:49:30|377.47|375.47|377.6|375.6|377.67|375.67|377.47|375.47|21
1720918180000|2024-07-14 00:49:40|377.62|375.62|377.82|375.82|377.83|375.83|377.61|375.61|14
1720918190000|2024-07-14 00:49:50|377.81|375.81|377.82|375.82|377.82|375.82|377.79|375.79|8
1720918200000|2024-07-14 00:50:00|377.81|375.81|377.77|375.77|377.81|375.81|377.74|375.74|10
1720918210000|2024-07-14 00:50:10|377.75|375.75|377.73|375.73|377.75|375.75|377.67|375.67|6
1720918220000|2024-07-14 00:50:20|377.7|375.7|377.87|375.87|377.96|375.96|377.68|375.68|23
1720918230000|2024-07-14 00:50:30|377.86|375.86|377.94|375.94|378.02|376.02|377.86|375.86|17
1720918240000|2024-07-14 00:50:40|377.89|375.89|377.72|375.72|377.89|375.89|377.7|375.7|10
1720918250000|2024-07-14 00:50:50|377.7|375.7|377.89|375.89|377.91|375.91|377.7|375.7|24
1720918260000|2024-07-14 00:51:00|377.86|375.86|377.87|375.87|377.91|375.91|377.74|375.74|24
1720918270000|2024-07-14 00:51:10|377.91|375.91|377.97|375.97|378.03|376.03|377.91|375.91|14
1720918280000|2024-07-14 00:51:20|377.98|375.98|378.04|376.04|378.14|376.14|377.98|375.98|19
1720918290000|2024-07-14 00:51:30|378.05|376.05|377.99|375.99|378.06|376.06|377.95|375.95|10
1720918300000|2024-07-14 00:51:40|378|376|378.02|376.02|378.15|376.15|378|376|15
1720918310000|2024-07-14 00:51:50|377.99|375.99|378|376|378|376|377.96|375.96|6
1720918320000|2024-07-14 00:52:00|377.99|375.99|377.91|375.91|377.99|375.99|377.85|375.85|14
1720918330000|2024-07-14 00:52:10|377.9|375.9|377.99|375.99|378.03|376.03|377.9|375.9|16
1720918340000|2024-07-14 00:52:20|378.03|376.03|378.07|376.07|378.11|376.11|378.03|376.03|8
1720918350000|2024-07-14 00:52:30|378.06|376.06|378.08|376.08|378.12|376.12|378.06|376.06|10
1720918360000|2024-07-14 00:52:40|378.09|376.09|378.07|376.07|378.12|376.12|378.01|376.01|10
1720918370000|2024-07-14 00:52:50|378.06|376.06|377.92|375.92|378.06|376.06|377.92|375.92|5
1720918380000|2024-07-14 00:53:00|377.89|375.89|377.73|375.73|377.89|375.89|377.73|375.73|18
1720918390000|2024-07-14 00:53:10|377.6|375.6|377.75|375.75|377.79|375.79|377.6|375.6|18
1720918400000|2024-07-14 00:53:20|377.74|375.74|377.86|375.86|377.86|375.86|377.74|375.74|7
1720918410000|2024-07-14 00:53:30|377.87|375.87|378.1|376.1|378.1|376.1|377.87|375.87|13
1720918420000|2024-07-14 00:53:40|378.11|376.11|377.98|375.98|378.12|376.12|377.93|375.93|17
1720918430000|2024-07-14 00:53:50|378.1|376.1|378.05|376.05|378.1|376.1|378.03|376.03|11
1720918440000|2024-07-14 00:54:00|378.06|376.06|378.16|376.16|378.18|376.18|378.06|376.06|20
1720918450000|2024-07-14 00:54:10|378.18|376.18|378.17|376.17|378.26|376.26|378.13|376.13|17
1720918460000|2024-07-14 00:54:20|378.18|376.18|378.16|376.16|378.19|376.19|378.15|376.15|9
1720918470000|2024-07-14 00:54:30|378.17|376.17|378.24|376.24|378.26|376.26|378.17|376.17|12
1720918480000|2024-07-14 00:54:40|378.26|376.26|378.28|376.28|378.32|376.32|378.26|376.26|11
1720918490000|2024-07-14 00:54:50|378.29|376.29|378.09|376.09|378.32|376.32|378.07|376.07|17
1720918500000|2024-07-14 00:55:00|378.07|376.07|378.16|376.16|378.18|376.18|377.95|375.95|16
1720918510000|2024-07-14 00:55:10|378.21|376.21|378.34|376.34|378.34|376.34|378.2|376.2|15
1720918520000|2024-07-14 00:55:20|378.35|376.35|378.38|376.38|378.41|376.41|378.35|376.35|16
1720918530000|2024-07-14 00:55:30|378.4|376.4|378.12|376.12|378.4|376.4|378.12|376.12|10
1720918540000|2024-07-14 00:55:40|378.1|376.1|378.26|376.26|378.28|376.28|378.1|376.1|19
1720918550000|2024-07-14 00:55:50|378.27|376.27|378.28|376.28|378.29|376.29|378.25|376.25|12
1720918560000|2024-07-14 00:56:00|378.29|376.29|378.15|376.15|378.35|376.35|378.15|376.15|23
1720918570000|2024-07-14 00:56:10|378.14|376.14|378.09|376.09|378.14|376.14|378.05|376.05|13
1720918580000|2024-07-14 00:56:20|378.13|376.13|378.24|376.24|378.25|376.25|378.13|376.13|20
1720918590000|2024-07-14 00:56:30|378.21|376.21|378.27|376.27|378.27|376.27|378.21|376.21|7
1720918600000|2024-07-14 00:56:40|378.29|376.29|378.19|376.19|378.29|376.29|378.16|376.16|7
1720918610000|2024-07-14 00:56:50|378.2|376.2|378.11|376.11|378.2|376.2|377.99|375.99|15
1720918620000|2024-07-14 00:57:00|378.14|376.14|378.1|376.1|378.14|376.14|378.1|376.1|6
1720918630000|2024-07-14 00:57:10|378.09|376.09|378.05|376.05|378.09|376.09|377.99|375.99|8
1720918640000|2024-07-14 00:57:20|378.04|376.04|378.08|376.08|378.08|376.08|378.03|376.03|7
1720918650000|2024-07-14 00:57:30|378.09|376.09|378.18|376.18|378.19|376.19|378.09|376.09|14
1720918660000|2024-07-14 00:57:40|378.19|376.19|378.15|376.15|378.31|376.31|378.15|376.15|13
1720918670000|2024-07-14 00:57:50|378.18|376.18|378.17|376.17|378.18|376.18|378.15|376.15|7
1720918680000|2024-07-14 00:58:00|378.18|376.18|378.12|376.12|378.18|376.18|378.06|376.06|13
1720918690000|2024-07-14 00:58:10|378.13|376.13|378.21|376.21|378.23|376.23|378.13|376.13|16
1720918700000|2024-07-14 00:58:20|378.2|376.2|378.2|376.2|378.21|376.21|378.2|376.2|3
1720918710000|2024-07-14 00:58:30|378.17|376.17|378.19|376.19|378.22|376.22|378.17|376.17|13
1720918720000|2024-07-14 00:58:40|378.2|376.2|378.2|376.2|378.21|376.21|378.19|376.19|8
1720918730000|2024-07-14 00:58:50|378.21|376.21|378.29|376.29|378.33|376.33|378.21|376.21|8
1720918740000|2024-07-14 00:59:00|378.28|376.28|378.28|376.28|378.28|376.28|378.28|376.28|1
1720918750000|2024-07-14 00:59:10|378.3|376.3|378.39|376.39|378.4|376.4|378.3|376.3|6
1720918760000|2024-07-14 00:59:20|378.38|376.38|378.12|376.12|378.38|376.38|378.1|376.1|11
1720918770000|2024-07-14 00:59:30|378.13|376.13|378.16|376.16|378.19|376.19|378.13|376.13|9
1720918780000|2024-07-14 00:59:40|378.17|376.17|378.18|376.18|378.19|376.19|378.17|376.17|5
1720918790000|2024-07-14 00:59:50|378.17|376.17|378.17|376.17|378.17|376.17|378.17|376.17|1
1720918800000|2024-07-14 01:00:00|378.18|376.18|378.3|376.3|378.3|376.3|378.18|376.18|12
1720918810000|2024-07-14 01:00:10|378.31|376.31|378.17|376.17|378.31|376.31|378.17|376.17|16
1720918820000|2024-07-14 01:00:20|378.12|376.12|378.04|376.04|378.12|376.12|378.04|376.04|2
1720918830000|2024-07-14 01:00:30|378.05|376.05|377.99|375.99|378.1|376.1|377.99|375.99|12
1720918840000|2024-07-14 01:00:40|377.98|375.98|378.07|376.07|378.08|376.08|377.98|375.98|11
1720918850000|2024-07-14 01:00:50|378.06|376.06|378.07|376.07|378.07|376.07|378.06|376.06|4
1720918860000|2024-07-14 01:01:00|378.06|376.06|378.06|376.06|378.08|376.08|378.05|376.05|9
1720918870000|2024-07-14 01:01:10|378.05|376.05|378.17|376.17|378.19|376.19|378.05|376.05|9
1720918880000|2024-07-14 01:01:20|378.16|376.16|378.18|376.18|378.18|376.18|378.14|376.14|5
1720918890000|2024-07-14 01:01:30|378.19|376.19|378.21|376.21|378.38|376.38|378.19|376.19|10
1720918900000|2024-07-14 01:01:40|378.2|376.2|378.04|376.04|378.2|376.2|378.03|376.03|13
1720918910000|2024-07-14 01:01:50|378.03|376.03|378.05|376.05|378.05|376.05|378.03|376.03|3
1720918920000|2024-07-14 01:02:00|378.06|376.06|378.42|376.42|378.44|376.44|378.06|376.06|13
1720918930000|2024-07-14 01:02:10|378.43|376.43|378.52|376.52|378.57|376.57|378.43|376.43|21
1720918940000|2024-07-14 01:02:20|378.5|376.5|378.54|376.54|378.54|376.54|378.49|376.49|10
1720918950000|2024-07-14 01:02:30|378.61|376.61|378.59|376.59|378.62|376.62|378.59|376.59|14
1720918960000|2024-07-14 01:02:40|378.6|376.6|378.59|376.59|378.61|376.61|378.57|376.57|11
1720918970000|2024-07-14 01:02:50|378.6|376.6|378.6|376.6|378.65|376.65|378.57|376.57|14
1720918980000|2024-07-14 01:03:00|378.59|376.59|378.76|376.76|378.77|376.77|378.59|376.59|19
1720918990000|2024-07-14 01:03:10|378.77|376.77|378.9|376.9|378.94|376.94|378.77|376.77|21
1720919000000|2024-07-14 01:03:20|378.89|376.89|378.97|376.97|379.01|377.01|378.89|376.89|11
1720919010000|2024-07-14 01:03:30|378.88|376.88|378.88|376.88|378.92|376.92|378.87|376.87|11
1720919020000|2024-07-14 01:03:40|378.87|376.87|378.74|376.74|378.87|376.87|378.68|376.68|12
1720919030000|2024-07-14 01:03:50|378.78|376.78|378.88|376.88|378.88|376.88|378.78|376.78|5
1720919040000|2024-07-14 01:04:00|378.91|376.91|379.09|377.09|379.11|377.11|378.91|376.91|16
1720919050000|2024-07-14 01:04:10|379.08|377.08|379.11|377.11|379.11|377.11|379.08|377.08|7
1720919060000|2024-07-14 01:04:20|379.12|377.12|379.16|377.16|379.19|377.19|379.12|377.12|9
1720919070000|2024-07-14 01:04:30|379.15|377.15|379.18|377.18|379.25|377.25|379.15|377.15|15
1720919080000|2024-07-14 01:04:40|379.19|377.19|379.2|377.2|379.22|377.22|379.18|377.18|9
1720919090000|2024-07-14 01:04:50|379.22|377.22|379.15|377.15|379.22|377.22|379.13|377.13|13
1720919100000|2024-07-14 01:05:00|379.03|377.03|379.16|377.16|379.16|377.16|379.01|377.01|8
1720919110000|2024-07-14 01:05:10|379.14|377.14|379.09|377.09|379.14|377.14|379.05|377.05|6
1720919120000|2024-07-14 01:05:20|379.08|377.08|379.09|377.09|379.09|377.09|379.08|377.08|2
1720919130000|2024-07-14 01:05:30|379.08|377.08|378.85|376.85|379.08|377.08|378.85|376.85|13
1720919140000|2024-07-14 01:05:40|378.86|376.86|378.79|376.79|378.86|376.86|378.7|376.7|13
1720919150000|2024-07-14 01:05:50|378.8|376.8|378.6|376.6|378.8|376.8|378.6|376.6|7
1720919160000|2024-07-14 01:06:00|378.61|376.61|378.46|376.46|378.63|376.63|378.31|376.31|17
1720919170000|2024-07-14 01:06:10|378.47|376.47|378.43|376.43|378.47|376.47|378.43|376.43|4
1720919180000|2024-07-14 01:06:20|378.46|376.46|378.58|376.58|378.58|376.58|378.46|376.46|7
1720919190000|2024-07-14 01:06:30|378.59|376.59|378.68|376.68|378.72|376.72|378.58|376.58|9
1720919210000|2024-07-14 01:06:50|378.67|376.67|378.49|376.49|378.67|376.67|378.49|376.49|6
1720919220000|2024-07-14 01:07:00|378.5|376.5|378.48|376.48|378.72|376.72|378.46|376.46|22
1720919230000|2024-07-14 01:07:10|378.49|376.49|378.58|376.58|378.6|376.6|378.49|376.49|10
1720919240000|2024-07-14 01:07:20|378.57|376.57|378.47|376.47|378.57|376.57|378.32|376.32|12
1720919250000|2024-07-14 01:07:30|378.38|376.38|378.15|376.15|378.38|376.38|378.12|376.12|8
1720919260000|2024-07-14 01:07:40|378.14|376.14|378.14|376.14|378.14|376.14|378.14|376.14|1
1720919270000|2024-07-14 01:07:50|378.1|376.1|378.09|376.09|378.1|376.1|378.09|376.09|2
1720919280000|2024-07-14 01:08:00|378.1|376.1|378.28|376.28|378.28|376.28|378.1|376.1|23
1720919290000|2024-07-14 01:08:10|378.31|376.31|378.46|376.46|378.46|376.46|378.3|376.3|18
1720919300000|2024-07-14 01:08:20|378.51|376.51|378.69|376.69|378.71|376.71|378.51|376.51|21
1720919310000|2024-07-14 01:08:30|378.7|376.7|378.71|376.71|378.72|376.72|378.69|376.69|15
1720919320000|2024-07-14 01:08:40|378.72|376.72|378.87|376.87|378.94|376.94|378.72|376.72|17
1720919330000|2024-07-14 01:08:50|378.88|376.88|379|377|379.04|377.04|378.88|376.88|11
1720919340000|2024-07-14 01:09:00|379.01|377.01|378.95|376.95|379.21|377.21|378.95|376.95|20
1720919350000|2024-07-14 01:09:10|378.91|376.91|378.88|376.88|378.91|376.91|378.88|376.88|2
1720919360000|2024-07-14 01:09:20|378.87|376.87|378.81|376.81|378.88|376.88|378.81|376.81|8
1720919370000|2024-07-14 01:09:30|378.82|376.82|378.48|376.48|378.82|376.82|378.48|376.48|17
1720919380000|2024-07-14 01:09:40|378.47|376.47|378.34|376.34|378.48|376.48|378.33|376.33|10
1720919390000|2024-07-14 01:09:50|378.37|376.37|378.5|376.5|378.51|376.51|378.37|376.37|10
1720919400000|2024-07-14 01:10:00|378.49|376.49|378.49|376.49|378.49|376.49|378.48|376.48|5
1720919440000|2024-07-14 01:10:40|378.48|376.48|378.14|376.14|378.48|376.48|378.1|376.1|14
1720919450000|2024-07-14 01:10:50|378.19|376.19|378.28|376.28|378.32|376.32|378.19|376.19|11
1720919460000|2024-07-14 01:11:00|378.29|376.29|378.28|376.28|378.29|376.29|378.28|376.28|10
1720919470000|2024-07-14 01:11:10|378.29|376.29|378.28|376.28|378.29|376.29|378.28|376.28|8
1720919480000|2024-07-14 01:11:20|378.29|376.29|378.36|376.36|378.36|376.36|378.28|376.28|9
1720919490000|2024-07-14 01:11:30|378.39|376.39|377.73|375.73|378.68|376.68|377.51|375.51|30
1720919500000|2024-07-14 01:11:40|377.72|375.72|377.73|375.73|377.75|375.75|377.71|375.71|18
1720919510000|2024-07-14 01:11:50|377.74|375.74|377.83|375.83|377.83|375.83|377.73|375.73|10
1720919520000|2024-07-14 01:12:00|377.81|375.81|377.81|375.81|377.83|375.83|377.79|375.79|15
1720919530000|2024-07-14 01:12:10|377.79|375.79|377.81|375.81|377.83|375.83|377.79|375.79|12
1720919540000|2024-07-14 01:12:20|377.86|375.86|377.89|375.89|377.91|375.91|377.86|375.86|4
1720919560000|2024-07-14 01:12:40|377.98|375.98|378.02|376.02|378.02|376.02|377.98|375.98|2
1720919570000|2024-07-14 01:12:50|378.01|376.01|377.98|375.98|378.01|376.01|377.89|375.89|18
1720919580000|2024-07-14 01:13:00|377.9|375.9|377.9|375.9|377.91|375.91|377.88|375.88|6
1720919590000|2024-07-14 01:13:10|377.89|375.89|379.14|377.14|379.14|377.14|377.89|375.89|9
1720919600000|2024-07-14 01:13:20|379.11|377.11|379.14|377.14|379.14|377.14|379.1|377.1|3
1720919610000|2024-07-14 01:13:30|379.11|377.11|379.11|377.11|379.11|377.11|379.11|377.11|1
1720919620000|2024-07-14 01:13:40|379.1|377.1|379.06|377.06|379.1|377.1|378.98|376.98|6
1720919630000|2024-07-14 01:13:50|379.02|377.02|378.87|376.87|379.02|377.02|378.83|376.83|11
1720919640000|2024-07-14 01:14:00|378.94|376.94|379.03|377.03|379.04|377.04|378.94|376.94|9
1720919650000|2024-07-14 01:14:10|379.01|377.01|378.94|376.94|379.01|377.01|378.89|376.89|14
1720919660000|2024-07-14 01:14:20|378.95|376.95|378.93|376.93|378.97|376.97|378.91|376.91|16
1720919670000|2024-07-14 01:14:30|378.91|376.91|378.9|376.9|378.95|376.95|378.89|376.89|11
1720919680000|2024-07-14 01:14:40|378.89|376.89|378.65|376.65|378.89|376.89|378.61|376.61|13
1720919690000|2024-07-14 01:14:50|378.67|376.67|378.64|376.64|378.67|376.67|378.64|376.64|6
1720919700000|2024-07-14 01:15:00|378.71|376.71|378.79|376.79|378.79|376.79|378.65|376.65|19
1720919710000|2024-07-14 01:15:10|378.8|376.8|378.82|376.82|378.88|376.88|378.79|376.79|11
1720919720000|2024-07-14 01:15:20|378.83|376.83|378.82|376.82|378.83|376.83|378.81|376.81|4
1720919730000|2024-07-14 01:15:30|378.81|376.81|378.67|376.67|378.81|376.81|378.59|376.59|17
1720919740000|2024-07-14 01:15:40|378.65|376.65|378.65|376.65|378.66|376.66|378.61|376.61|12
1720919750000|2024-07-14 01:15:50|378.67|376.67|378.72|376.72|378.77|376.77|378.64|376.64|11
1720919760000|2024-07-14 01:16:00|378.71|376.71|378.64|376.64|378.71|376.71|378.61|376.61|14
1720919770000|2024-07-14 01:16:10|378.66|376.66|378.49|376.49|378.66|376.66|378.36|376.36|12
1720919780000|2024-07-14 01:16:20|378.51|376.51|378.31|376.31|378.51|376.51|378.19|376.19|24
1720919790000|2024-07-14 01:16:30|378.22|376.22|378.17|376.17|378.31|376.31|378.15|376.15|16
1720919800000|2024-07-14 01:16:40|378.21|376.21|378.07|376.07|378.22|376.22|378.07|376.07|19
1720919810000|2024-07-14 01:16:50|378.06|376.06|377.83|375.83|378.09|376.09|377.82|375.82|28
1720919820000|2024-07-14 01:17:00|377.85|375.85|377.98|375.98|377.98|375.98|377.68|375.68|9
1720919830000|2024-07-14 01:17:10|378.02|376.02|377.89|375.89|378.02|376.02|377.84|375.84|24
1720919840000|2024-07-14 01:17:20|377.9|375.9|377.94|375.94|377.97|375.97|377.9|375.9|18
1720919850000|2024-07-14 01:17:30|377.93|375.93|378.06|376.06|378.08|376.08|377.9|375.9|21
1720919860000|2024-07-14 01:17:40|378.05|376.05|377.76|375.76|378.07|376.07|377.76|375.76|24
1720919870000|2024-07-14 01:17:50|377.71|375.71|377.66|375.66|377.74|375.74|377.62|375.62|20
1720919880000|2024-07-14 01:18:00|377.61|375.61|377.38|375.38|377.7|375.7|377.33|375.33|19
1720919890000|2024-07-14 01:18:10|377.34|375.34|377.14|375.14|377.36|375.36|377.11|375.11|10
1720919900000|2024-07-14 01:18:20|377.07|375.07|377.08|375.08|377.15|375.15|376.99|374.99|13
1720919910000|2024-07-14 01:18:30|377.1|375.1|377.24|375.24|377.25|375.25|377.1|375.1|13
1720919920000|2024-07-14 01:18:40|377.23|375.23|377.25|375.25|377.26|375.26|377.23|375.23|9
1720919940000|2024-07-14 01:19:00|377.26|375.26|377.37|375.37|377.44|375.44|377.26|375.26|13
1720919950000|2024-07-14 01:19:10|377.49|375.49|378.02|376.02|378.02|376.02|377.48|375.48|15
1720919960000|2024-07-14 01:19:20|378.03|376.03|378.14|376.14|378.17|376.17|378.02|376.02|25
1720919970000|2024-07-14 01:19:30|378.16|376.16|378.08|376.08|378.18|376.18|378.06|376.06|22
1720919980000|2024-07-14 01:19:40|378.09|376.09|377.88|375.88|378.1|376.1|377.84|375.84|20
1720919990000|2024-07-14 01:19:50|377.8|375.8|377.58|375.58|377.8|375.8|377.58|375.58|9
1720920000000|2024-07-14 01:20:00|377.64|375.64|377.62|375.62|377.64|375.64|377.53|375.53|6
1720920010000|2024-07-14 01:20:10|377.63|375.63|377.59|375.59|377.71|375.71|377.54|375.54|12
1720920020000|2024-07-14 01:20:20|377.6|375.6|377.56|375.56|377.68|375.68|377.56|375.56|11
1720920030000|2024-07-14 01:20:30|377.58|375.58|377.65|375.65|377.65|375.65|377.52|375.52|9
1720920040000|2024-07-14 01:20:40|377.66|375.66|377.78|375.78|377.78|375.78|377.66|375.66|6
1720920050000|2024-07-14 01:20:50|377.81|375.81|377.8|375.8|377.83|375.83|377.75|375.75|5
1720920060000|2024-07-14 01:21:00|377.81|375.81|377.8|375.8|377.81|375.81|377.8|375.8|2
1720920070000|2024-07-14 01:21:10|377.81|375.81|378.03|376.03|378.03|376.03|377.81|375.81|6
1720920080000|2024-07-14 01:21:20|378.02|376.02|378.34|376.34|378.34|376.34|378.02|376.02|20
1720920090000|2024-07-14 01:21:30|378.33|376.33|378.34|376.34|378.36|376.36|378.13|376.13|24
1720920100000|2024-07-14 01:21:40|378.32|376.32|378.44|376.44|378.44|376.44|378.3|376.3|31
1720920110000|2024-07-14 01:21:50|378.41|376.41|378.3|376.3|378.46|376.46|378.29|376.29|19
1720920120000|2024-07-14 01:22:00|378.2|376.2|378.15|376.15|378.21|376.21|378.11|376.11|21
1720920130000|2024-07-14 01:22:10|378.12|376.12|378.19|376.19|378.19|376.19|378.1|376.1|18
1720920140000|2024-07-14 01:22:20|378.18|376.18|378.43|376.43|378.43|376.43|378.17|376.17|18
1720920150000|2024-07-14 01:22:30|378.44|376.44|378.68|376.68|378.68|376.68|378.39|376.39|22
1720920160000|2024-07-14 01:22:40|378.67|376.67|378.71|376.71|378.88|376.88|378.67|376.67|22
1720920170000|2024-07-14 01:22:50|378.72|376.72|378.76|376.76|378.78|376.78|378.7|376.7|17
1720920180000|2024-07-14 01:23:00|378.77|376.77|378.77|376.77|378.79|376.79|378.73|376.73|15
1720920190000|2024-07-14 01:23:10|378.85|376.85|378.9|376.9|378.9|376.9|378.78|376.78|17
1720920200000|2024-07-14 01:23:20|378.92|376.92|379.02|377.02|379.04|377.04|378.92|376.92|20
1720920210000|2024-07-14 01:23:30|379.03|377.03|378.69|376.69|379.03|377.03|378.69|376.69|17
1720920220000|2024-07-14 01:23:40|378.7|376.7|378.7|376.7|378.71|376.71|378.7|376.7|3
1720920230000|2024-07-14 01:23:50|378.72|376.72|378.8|376.8|378.86|376.86|378.72|376.72|11
1720920240000|2024-07-14 01:24:00|378.78|376.78|378.82|376.82|378.88|376.88|378.78|376.78|23
1720920250000|2024-07-14 01:24:10|378.81|376.81|378.8|376.8|378.81|376.81|378.75|376.75|16
1720920290000|2024-07-14 01:24:50|378.81|376.81|378.89|376.89|378.9|376.9|378.81|376.81|4
1720920300000|2024-07-14 01:25:00|378.9|376.9|378.88|376.88|378.9|376.9|378.86|376.86|8
1720920310000|2024-07-14 01:25:10|378.89|376.89|378.97|376.97|378.97|376.97|378.88|376.88|5
1720920320000|2024-07-14 01:25:20|378.94|376.94|379.09|377.09|379.11|377.11|378.94|376.94|11
1720920330000|2024-07-14 01:25:30|379.1|377.1|379.05|377.05|379.1|377.1|378.98|376.98|17
1720920340000|2024-07-14 01:25:40|379.01|377.01|379.04|377.04|379.07|377.07|379.01|377.01|13
1720920350000|2024-07-14 01:25:50|379.05|377.05|379.08|377.08|379.14|377.14|379.03|377.03|14
1720920360000|2024-07-14 01:26:00|379.01|377.01|379.13|377.13|379.15|377.15|379.01|377.01|12
1720920370000|2024-07-14 01:26:10|379.14|377.14|379.16|377.16|379.16|377.16|379.14|377.14|7
1720920380000|2024-07-14 01:26:20|379.12|377.12|379.19|377.19|379.25|377.25|379.12|377.12|16
1720920390000|2024-07-14 01:26:30|379.2|377.2|379.18|377.18|379.2|377.2|379.18|377.18|5
1720920410000|2024-07-14 01:26:50|379.11|377.11|379.11|377.11|379.12|377.12|379.11|377.11|3
1720920420000|2024-07-14 01:27:00|379.09|377.09|379.29|377.29|379.29|377.29|379.08|377.08|19
1720920430000|2024-07-14 01:27:10|379.28|377.28|379.31|377.31|379.31|377.31|379.27|377.27|7
1720920440000|2024-07-14 01:27:20|379.32|377.32|379.44|377.44|379.44|377.44|379.32|377.32|16
1720920450000|2024-07-14 01:27:30|379.46|377.46|379.31|377.31|379.46|377.46|379.3|377.3|18
1720920460000|2024-07-14 01:27:40|379.3|377.3|379.2|377.2|379.3|377.3|379.19|377.19|7
1720920470000|2024-07-14 01:27:50|379.19|377.19|379.22|377.22|379.22|377.22|379.19|377.19|3
1720920480000|2024-07-14 01:28:00|379.21|377.21|379.35|377.35|379.35|377.35|379.21|377.21|16
1720920490000|2024-07-14 01:28:10|379.34|377.34|379.4|377.4|379.41|377.41|379.34|377.34|6
1720920500000|2024-07-14 01:28:20|379.39|377.39|379.15|377.15|379.4|377.4|379.13|377.13|23
1720920510000|2024-07-14 01:28:30|379.16|377.16|379.14|377.14|379.21|377.21|379.08|377.08|16
1720920520000|2024-07-14 01:28:40|379.16|377.16|379.16|377.16|379.16|377.16|379.08|377.08|16
1720920530000|2024-07-14 01:28:50|379.11|377.11|379.19|377.19|379.19|377.19|379.11|377.11|6
1720920540000|2024-07-14 01:29:00|379.13|377.13|379.21|377.21|379.25|377.25|379.09|377.09|16
1720920550000|2024-07-14 01:29:10|379.18|377.18|379.18|377.18|379.22|377.22|379.18|377.18|6
1720920560000|2024-07-14 01:29:20|379.2|377.2|379.24|377.24|379.3|377.3|379.18|377.18|18
1720920570000|2024-07-14 01:29:30|379.23|377.23|379.11|377.11|379.26|377.26|379.1|377.1|17
1720920580000|2024-07-14 01:29:40|379.12|377.12|378.94|376.94|379.13|377.13|378.94|376.94|12
1720920590000|2024-07-14 01:29:50|378.99|376.99|378.89|376.89|378.99|376.99|378.86|376.86|5
1720920600000|2024-07-14 01:30:00|378.93|376.93|378.82|376.82|378.93|376.93|378.8|376.8|24
1720920610000|2024-07-14 01:30:10|378.81|376.81|378.94|376.94|378.94|376.94|378.79|376.79|11
1720920620000|2024-07-14 01:30:20|378.95|376.95|378.98|376.98|379.07|377.07|378.94|376.94|19
1720920630000|2024-07-14 01:30:30|379|377|379|377|379|377|378.97|376.97|11
1720920640000|2024-07-14 01:30:40|379.13|377.13|379.06|377.06|379.13|377.13|379.01|377.01|15
1720920650000|2024-07-14 01:30:50|379.05|377.05|379.01|377.01|379.14|377.14|378.98|376.98|17
1720920660000|2024-07-14 01:31:00|379.02|377.02|378.88|376.88|379.05|377.05|378.88|376.88|18
1720920670000|2024-07-14 01:31:10|378.85|376.85|378.59|376.59|378.93|376.93|378.56|376.56|29
1720920680000|2024-07-14 01:31:20|378.56|376.56|378.59|376.59|378.61|376.61|378.56|376.56|10
1720920690000|2024-07-14 01:31:30|378.58|376.58|378.63|376.63|378.68|376.68|378.58|376.58|12
1720920700000|2024-07-14 01:31:40|378.62|376.62|378.57|376.57|378.62|376.62|378.57|376.57|8
1720920710000|2024-07-14 01:31:50|378.54|376.54|378.41|376.41|378.54|376.54|378.37|376.37|17
1720920720000|2024-07-14 01:32:00|378.31|376.31|378.2|376.2|378.31|376.31|378.18|376.18|29
1720920730000|2024-07-14 01:32:10|378.18|376.18|378.26|376.26|378.26|376.26|378.18|376.18|10
1720920740000|2024-07-14 01:32:20|378.25|376.25|378.26|376.26|378.27|376.27|378.22|376.22|15
1720920750000|2024-07-14 01:32:30|378.3|376.3|378.17|376.17|378.36|376.36|378.16|376.16|20
1720920760000|2024-07-14 01:32:40|378.18|376.18|378.33|376.33|378.33|376.33|378.18|376.18|17
1720920770000|2024-07-14 01:32:50|378.34|376.34|378.36|376.36|378.38|376.38|378.31|376.31|8
1720920780000|2024-07-14 01:33:00|378.35|376.35|378.29|376.29|378.36|376.36|378.29|376.29|9
1720920790000|2024-07-14 01:33:10|378.37|376.37|378.37|376.37|378.41|376.41|378.32|376.32|22
1720920800000|2024-07-14 01:33:20|378.39|376.39|378.42|376.42|378.45|376.45|378.39|376.39|8
1720920810000|2024-07-14 01:33:30|378.41|376.41|378.2|376.2|378.41|376.41|378.2|376.2|15
1720920820000|2024-07-14 01:33:40|378.19|376.19|378.19|376.19|378.22|376.22|378.18|376.18|11
1720920830000|2024-07-14 01:33:50|378.15|376.15|378.1|376.1|378.15|376.15|378.09|376.09|3
1720920840000|2024-07-14 01:34:00|378.03|376.03|377.93|375.93|378.03|376.03|377.86|375.86|13
1720920850000|2024-07-14 01:34:10|377.92|375.92|378.16|376.16|378.16|376.16|377.92|375.92|16
1720920860000|2024-07-14 01:34:20|378.17|376.17|378.19|376.19|378.19|376.19|378.17|376.17|3
1720920870000|2024-07-14 01:34:30|378.29|376.29|378.43|376.43|378.52|376.52|378.29|376.29|10
1720920880000|2024-07-14 01:34:40|378.44|376.44|378.4|376.4|378.44|376.44|378.4|376.4|20
1720920890000|2024-07-14 01:34:50|378.42|376.42|378.26|376.26|378.42|376.42|378.26|376.26|9
1720920900000|2024-07-14 01:35:00|378.22|376.22|378.19|376.19|378.26|376.26|378.19|376.19|8
1720920910000|2024-07-14 01:35:10|378.17|376.17|378.26|376.26|378.26|376.26|378.16|376.16|5
1720920920000|2024-07-14 01:35:20|378.25|376.25|378.4|376.4|378.46|376.46|378.25|376.25|24
1720920930000|2024-07-14 01:35:30|378.32|376.32|378.37|376.37|378.37|376.37|378.32|376.32|12
1720920940000|2024-07-14 01:35:40|378.36|376.36|378.46|376.46|378.46|376.46|378.29|376.29|15
1720920950000|2024-07-14 01:35:50|378.5|376.5|378.5|376.5|378.52|376.52|378.5|376.5|12
1720920960000|2024-07-14 01:36:00|378.47|376.47|378.42|376.42|378.47|376.47|378.42|376.42|5
1720920970000|2024-07-14 01:36:10|378.36|376.36|378.39|376.39|378.44|376.44|378.36|376.36|17
1720920980000|2024-07-14 01:36:20|378.4|376.4|378.42|376.42|378.42|376.42|378.37|376.37|12
1720920990000|2024-07-14 01:36:30|378.43|376.43|378.51|376.51|378.53|376.53|378.41|376.41|16
1720921000000|2024-07-14 01:36:40|378.53|376.53|378.42|376.42|378.53|376.53|378.41|376.41|14
1720921010000|2024-07-14 01:36:50|378.43|376.43|378.41|376.41|378.43|376.43|378.41|376.41|3
1720921020000|2024-07-14 01:37:00|378.4|376.4|378.51|376.51|378.55|376.55|378.4|376.4|17
1720921030000|2024-07-14 01:37:10|378.52|376.52|378.41|376.41|378.52|376.52|378.4|376.4|14
1720921040000|2024-07-14 01:37:20|378.4|376.4|378.45|376.45|378.46|376.46|378.4|376.4|14
1720921050000|2024-07-14 01:37:30|378.46|376.46|378.4|376.4|378.46|376.46|378.39|376.39|9
1720921060000|2024-07-14 01:37:40|378.39|376.39|378.4|376.4|378.4|376.4|378.38|376.38|4
1720921080000|2024-07-14 01:38:00|378.44|376.44|378.49|376.49|378.49|376.49|378.44|376.44|5
1720921090000|2024-07-14 01:38:10|378.47|376.47|378.5|376.5|378.54|376.54|378.47|376.47|12
1720921100000|2024-07-14 01:38:20|378.52|376.52|378.49|376.49|378.54|376.54|378.47|376.47|18
1720921110000|2024-07-14 01:38:30|378.5|376.5|378.5|376.5|378.5|376.5|378.49|376.49|3
1720921120000|2024-07-14 01:38:40|378.47|376.47|378.41|376.41|378.49|376.49|378.4|376.4|7
1720921130000|2024-07-14 01:38:50|378.43|376.43|378.5|376.5|378.53|376.53|378.43|376.43|8
1720921140000|2024-07-14 01:39:00|378.51|376.51|378.59|376.59|378.59|376.59|378.51|376.51|4
1720921150000|2024-07-14 01:39:10|378.6|376.6|378.52|376.52|378.6|376.6|378.5|376.5|15
1720921160000|2024-07-14 01:39:20|378.51|376.51|378.5|376.5|378.53|376.53|378.5|376.5|8
1720921170000|2024-07-14 01:39:30|378.49|376.49|378.4|376.4|378.49|376.49|378.39|376.39|6
1720921180000|2024-07-14 01:39:40|378.39|376.39|378.4|376.4|378.43|376.43|378.39|376.39|9
1720921190000|2024-07-14 01:39:50|378.41|376.41|378.43|376.43|378.43|376.43|378.37|376.37|12
1720921200000|2024-07-14 01:40:00|378.44|376.44|378.29|376.29|378.44|376.44|378.28|376.28|9
1720921210000|2024-07-14 01:40:10|378.24|376.24|378.26|376.26|378.29|376.29|378.22|376.22|7
1720921230000|2024-07-14 01:40:30|378.42|376.42|378.38|376.38|378.42|376.42|378.37|376.37|9
1720921240000|2024-07-14 01:40:40|378.36|376.36|378.4|376.4|378.43|376.43|378.36|376.36|7
1720921250000|2024-07-14 01:40:50|378.37|376.37|378.43|376.43|378.43|376.43|378.37|376.37|3
1720921260000|2024-07-14 01:41:00|378.57|376.57|378.57|376.57|378.57|376.57|378.57|376.57|1
1720921270000|2024-07-14 01:41:10|378.58|376.58|378.79|376.79|378.79|376.79|378.58|376.58|2
1720921280000|2024-07-14 01:41:20|378.86|376.86|378.9|376.9|378.91|376.91|378.86|376.86|7
1720921290000|2024-07-14 01:41:30|378.89|376.89|378.93|376.93|379.03|377.03|378.89|376.89|18
1720921300000|2024-07-14 01:41:40|378.92|376.92|378.9|376.9|378.95|376.95|378.9|376.9|14
1720921310000|2024-07-14 01:41:50|378.91|376.91|378.92|376.92|378.93|376.93|378.9|376.9|8
1720921320000|2024-07-14 01:42:00|378.94|376.94|378.7|376.7|378.94|376.94|378.7|376.7|16
1720921330000|2024-07-14 01:42:10|378.69|376.69|378.73|376.73|378.76|376.76|378.69|376.69|14
1720921340000|2024-07-14 01:42:20|378.72|376.72|378.69|376.69|378.73|376.73|378.69|376.69|4
1720921350000|2024-07-14 01:42:30|378.65|376.65|378.51|376.51|378.65|376.65|378.5|376.5|8
1720921360000|2024-07-14 01:42:40|378.54|376.54|378.73|376.73|378.75|376.75|378.54|376.54|9
1720921370000|2024-07-14 01:42:50|378.72|376.72|378.78|376.78|378.78|376.78|378.69|376.69|15
1720921380000|2024-07-14 01:43:00|378.79|376.79|378.9|376.9|378.97|376.97|378.79|376.79|18
1720921390000|2024-07-14 01:43:10|378.95|376.95|379.03|377.03|379.06|377.06|378.95|376.95|16
1720921400000|2024-07-14 01:43:20|379.02|377.02|378.86|376.86|379.02|377.02|378.86|376.86|14
1720921410000|2024-07-14 01:43:30|378.85|376.85|379.23|377.23|379.29|377.29|378.85|376.85|22
1720921430000|2024-07-14 01:43:50|379.25|377.25|379.52|377.52|379.52|377.52|379.25|377.25|12
1720921440000|2024-07-14 01:44:00|379.43|377.43|379.49|377.49|379.49|377.49|379.34|377.34|16
1720921460000|2024-07-14 01:44:20|379.5|377.5|379.6|377.6|379.64|377.64|379.5|377.5|3
1720921470000|2024-07-14 01:44:30|379.65|377.65|379.5|377.5|379.65|377.65|379.49|377.49|6
1720921480000|2024-07-14 01:44:40|379.41|377.41|379.38|377.38|379.41|377.41|379.38|377.38|2
1720921490000|2024-07-14 01:44:50|379.3|377.3|379.3|377.3|379.3|377.3|379.3|377.3|1
1720921500000|2024-07-14 01:45:00|379.32|377.32|379.31|377.31|379.36|377.36|379.3|377.3|5
1720921510000|2024-07-14 01:45:10|379.35|377.35|379.38|377.38|379.38|377.38|379.35|377.35|4
1720921530000|2024-07-14 01:45:30|379.39|377.39|379.46|377.46|379.46|377.46|379.39|377.39|2
1720921540000|2024-07-14 01:45:40|379.45|377.45|379.31|377.31|379.45|377.45|379.19|377.19|10
1720921550000|2024-07-14 01:45:50|379.24|377.24|379.28|377.28|379.28|377.28|379.24|377.24|2
1720921560000|2024-07-14 01:46:00|379.27|377.27|379.27|377.27|379.28|377.28|379.26|377.26|4
1720921570000|2024-07-14 01:46:10|379.28|377.28|379.05|377.05|379.28|377.28|379.05|377.05|6
1720921580000|2024-07-14 01:46:20|379.09|377.09|378.82|376.82|379.09|377.09|378.79|376.79|15
1720921590000|2024-07-14 01:46:30|378.81|376.81|378.81|376.81|378.81|376.81|378.81|376.81|1
1720921600000|2024-07-14 01:46:40|378.82|376.82|378.69|376.69|378.82|376.82|378.69|376.69|8
1720921610000|2024-07-14 01:46:50|378.72|376.72|378.87|376.87|378.87|376.87|378.72|376.72|2
1720921620000|2024-07-14 01:47:00|378.89|376.89|378.9|376.9|378.98|376.98|378.88|376.88|15
1720921640000|2024-07-14 01:47:20|378.87|376.87|378.87|376.87|378.87|376.87|378.87|376.87|1
1720921650000|2024-07-14 01:47:30|378.86|376.86|378.89|376.89|378.89|376.89|378.86|376.86|3
1720921660000|2024-07-14 01:47:40|378.88|376.88|378.94|376.94|378.94|376.94|378.88|376.88|3
1720921670000|2024-07-14 01:47:50|378.95|376.95|379.11|377.11|379.15|377.15|378.95|376.95|8
1720921680000|2024-07-14 01:48:00|379.05|377.05|378.93|376.93|379.05|377.05|378.91|376.91|10
1720921700000|2024-07-14 01:48:20|379.08|377.08|379.1|377.1|379.1|377.1|379.08|377.08|2
1720921710000|2024-07-14 01:48:30|379.03|377.03|378.99|376.99|379.03|377.03|378.99|376.99|2
1720921730000|2024-07-14 01:48:50|379|377|379.04|377.04|379.04|377.04|379|377|2
1720921740000|2024-07-14 01:49:00|379.05|377.05|379.05|377.05|379.08|377.08|379.05|377.05|5
1720921750000|2024-07-14 01:49:10|379.07|377.07|379.04|377.04|379.07|377.07|379.04|377.04|4
1720921760000|2024-07-14 01:49:20|379|377|379.01|377.01|379.04|377.04|378.93|376.93|10
1720921770000|2024-07-14 01:49:30|379.03|377.03|379.06|377.06|379.1|377.1|379.03|377.03|8
1720921780000|2024-07-14 01:49:40|379.04|377.04|378.89|376.89|379.04|377.04|378.87|376.87|15
1720921790000|2024-07-14 01:49:50|378.87|376.87|378.82|376.82|378.91|376.91|378.82|376.82|14
1720921800000|2024-07-14 01:50:00|378.81|376.81|378.65|376.65|378.82|376.82|378.62|376.62|24
1720921810000|2024-07-14 01:50:10|378.63|376.63|378.61|376.61|378.71|376.71|378.61|376.61|13
1720921820000|2024-07-14 01:50:20|378.6|376.6|378.51|376.51|378.62|376.62|378.51|376.51|9
1720921830000|2024-07-14 01:50:30|378.5|376.5|378.47|376.47|378.5|376.5|378.45|376.45|6
1720921840000|2024-07-14 01:50:40|378.46|376.46|378.46|376.46|378.48|376.48|378.46|376.46|3
1720921860000|2024-07-14 01:51:00|378.47|376.47|378.47|376.47|378.47|376.47|378.46|376.46|3
1720921870000|2024-07-14 01:51:10|378.6|376.6|378.68|376.68|378.74|376.74|378.6|376.6|6
1720921880000|2024-07-14 01:51:20|378.67|376.67|378.57|376.57|378.67|376.67|378.56|376.56|5
1720921890000|2024-07-14 01:51:30|378.59|376.59|378.59|376.59|378.59|376.59|378.59|376.59|1
1720921900000|2024-07-14 01:51:40|378.63|376.63|378.59|376.59|378.63|376.63|378.58|376.58|3
1720921910000|2024-07-14 01:51:50|378.61|376.61|378.59|376.59|378.61|376.61|378.59|376.59|2
1720921920000|2024-07-14 01:52:00|378.6|376.6|378.67|376.67|378.67|376.67|378.6|376.6|6
1720921930000|2024-07-14 01:52:10|378.6|376.6|378.59|376.59|378.62|376.62|378.54|376.54|8
1720921940000|2024-07-14 01:52:20|378.6|376.6|378.66|376.66|378.67|376.67|378.6|376.6|5
1720921950000|2024-07-14 01:52:30|378.61|376.61|378.65|376.65|378.65|376.65|378.61|376.61|2
1720921960000|2024-07-14 01:52:40|378.63|376.63|378.65|376.65|378.65|376.65|378.63|376.63|2
1720921970000|2024-07-14 01:52:50|378.61|376.61|378.64|376.64|378.64|376.64|378.61|376.61|2
1720921980000|2024-07-14 01:53:00|378.65|376.65|378.66|376.66|378.66|376.66|378.58|376.58|10
1720921990000|2024-07-14 01:53:10|378.61|376.61|378.55|376.55|378.64|376.64|378.55|376.55|8
1720922000000|2024-07-14 01:53:20|378.53|376.53|378.45|376.45|378.54|376.54|378.45|376.45|5
1720922010000|2024-07-14 01:53:30|378.47|376.47|378.47|376.47|378.47|376.47|378.47|376.47|1
1720922020000|2024-07-14 01:53:40|378.46|376.46|378.49|376.49|378.49|376.49|378.46|376.46|5
1720922030000|2024-07-14 01:53:50|378.5|376.5|378.5|376.5|378.5|376.5|378.5|376.5|1
1720922040000|2024-07-14 01:54:00|378.51|376.51|378.64|376.64|378.66|376.66|378.51|376.51|21
1720922050000|2024-07-14 01:54:10|378.66|376.66|378.62|376.62|378.66|376.66|378.59|376.59|15
1720922060000|2024-07-14 01:54:20|378.61|376.61|378.53|376.53|378.61|376.61|378.48|376.48|16
1720922070000|2024-07-14 01:54:30|378.52|376.52|378.43|376.43|378.52|376.52|378.43|376.43|17
1720922080000|2024-07-14 01:54:40|378.39|376.39|378.31|376.31|378.41|376.41|378.3|376.3|15
1720922090000|2024-07-14 01:54:50|378.32|376.32|378.26|376.26|378.32|376.32|378.24|376.24|8
1720922100000|2024-07-14 01:55:00|378.24|376.24|378.2|376.2|378.26|376.26|378.2|376.2|10
1720922110000|2024-07-14 01:55:10|378.23|376.23|378.22|376.22|378.26|376.26|378.2|376.2|8
1720922120000|2024-07-14 01:55:20|378.24|376.24|378.35|376.35|378.4|376.4|378.21|376.21|12
1720922130000|2024-07-14 01:55:30|378.32|376.32|378.27|376.27|378.32|376.32|378.26|376.26|9
1720922140000|2024-07-14 01:55:40|378.23|376.23|378.26|376.26|378.27|376.27|378.23|376.23|6
1720922160000|2024-07-14 01:56:00|378.23|376.23|378.47|376.47|378.5|376.5|378.23|376.23|15
1720922170000|2024-07-14 01:56:10|378.46|376.46|378.38|376.38|378.5|376.5|378.37|376.37|17
1720922180000|2024-07-14 01:56:20|378.37|376.37|378.34|376.34|378.37|376.37|378.29|376.29|22
1720922190000|2024-07-14 01:56:30|378.35|376.35|378.31|376.31|378.38|376.38|378.29|376.29|11
1720922200000|2024-07-14 01:56:40|378.3|376.3|378.3|376.3|378.36|376.36|378.26|376.26|13
1720922210000|2024-07-14 01:56:50|378.23|376.23|378.21|376.21|378.23|376.23|378.21|376.21|2
1720922220000|2024-07-14 01:57:00|378.25|376.25|377.97|375.97|378.25|376.25|377.86|375.86|15
1720922230000|2024-07-14 01:57:10|377.93|375.93|377.91|375.91|377.93|375.93|377.91|375.91|2
1720922240000|2024-07-14 01:57:20|377.85|375.85|377.88|375.88|377.89|375.89|377.85|375.85|5
1720922250000|2024-07-14 01:57:30|377.89|375.89|377.89|375.89|377.89|375.89|377.89|375.89|1
1720922270000|2024-07-14 01:57:50|377.88|375.88|377.89|375.89|377.89|375.89|377.88|375.88|2
1720922280000|2024-07-14 01:58:00|377.85|375.85|377.79|375.79|377.85|375.85|377.74|375.74|9
1720922290000|2024-07-14 01:58:10|377.85|375.85|377.78|375.78|377.85|375.85|377.76|375.76|9
1720922300000|2024-07-14 01:58:20|377.79|375.79|377.74|375.74|377.79|375.79|377.71|375.71|6
1720922320000|2024-07-14 01:58:40|377.73|375.73|377.79|375.79|377.79|375.79|377.73|375.73|3
1720922330000|2024-07-14 01:58:50|377.78|375.78|377.78|375.78|377.78|375.78|377.78|375.78|1
1720922340000|2024-07-14 01:59:00|377.79|375.79|377.78|375.78|377.79|375.79|377.78|375.78|4
1720922350000|2024-07-14 01:59:10|377.79|375.79|377.78|375.78|377.79|375.79|377.78|375.78|4
1720922360000|2024-07-14 01:59:20|377.77|375.77|377.77|375.77|377.77|375.77|377.77|375.77|1
1720922370000|2024-07-14 01:59:30|377.78|375.78|377.77|375.77|377.78|375.78|377.77|375.77|2
1720922380000|2024-07-14 01:59:40|377.71|375.71|377.67|375.67|377.73|375.73|377.63|375.63|9
1720922390000|2024-07-14 01:59:50|377.65|375.65|377.67|375.67|377.67|375.67|377.59|375.59|4
1720922400000|2024-07-14 02:00:00|377.79|375.79|377.87|375.87|377.88|375.88|377.78|375.78|5
1720922410000|2024-07-14 02:00:10|377.89|375.89|377.97|375.97|377.97|375.97|377.89|375.89|2
1720922420000|2024-07-14 02:00:20|377.93|375.93|377.88|375.88|377.93|375.93|377.83|375.83|6
1720922430000|2024-07-14 02:00:30|377.83|375.83|377.8|375.8|377.83|375.83|377.75|375.75|15
1720922440000|2024-07-14 02:00:40|377.78|375.78|377.69|375.69|377.78|375.78|377.69|375.69|14
1720922450000|2024-07-14 02:00:50|377.71|375.71|377.67|375.67|377.71|375.71|377.63|375.63|7
1720922460000|2024-07-14 02:01:00|377.68|375.68|377.68|375.68|377.69|375.69|377.68|375.68|3
1720922470000|2024-07-14 02:01:10|377.66|375.66|377.51|375.51|377.67|375.67|377.49|375.49|10
1720922480000|2024-07-14 02:01:20|377.45|375.45|377.41|375.41|377.52|375.52|377.38|375.38|11
1720922490000|2024-07-14 02:01:30|377.42|375.42|377.45|375.45|377.48|375.48|377.42|375.42|16
1720922500000|2024-07-14 02:01:40|377.46|375.46|377.44|375.44|377.48|375.48|377.4|375.4|11
1720922510000|2024-07-14 02:01:50|377.41|375.41|377.4|375.4|377.41|375.41|377.38|375.38|5
1720922520000|2024-07-14 02:02:00|377.41|375.41|377.41|375.41|377.42|375.42|377.41|375.41|15
1720922530000|2024-07-14 02:02:10|377.42|375.42|377.3|375.3|377.49|375.49|377.3|375.3|18
1720922540000|2024-07-14 02:02:20|377.32|375.32|377.31|375.31|377.33|375.33|377.3|375.3|8
1720922550000|2024-07-14 02:02:30|377.28|375.28|377.29|375.29|377.29|375.29|377.18|375.18|19
1720922560000|2024-07-14 02:02:40|377.3|375.3|377.12|375.12|377.33|375.33|377.12|375.12|21
1720922570000|2024-07-14 02:02:50|377.1|375.1|377.1|375.1|377.13|375.13|377.09|375.09|16
1720922580000|2024-07-14 02:03:00|377.11|375.11|377.13|375.13|377.13|375.13|377.04|375.04|25
1720922590000|2024-07-14 02:03:10|377.12|375.12|377.06|375.06|377.12|375.12|377.04|375.04|19
1720922600000|2024-07-14 02:03:20|377.07|375.07|376.9|374.9|377.07|375.07|376.9|374.9|15
1720922610000|2024-07-14 02:03:30|376.91|374.91|376.93|374.93|377.05|375.05|376.87|374.87|27
1720922620000|2024-07-14 02:03:40|376.92|374.92|376.87|374.87|376.94|374.94|376.81|374.81|15
1720922630000|2024-07-14 02:03:50|376.86|374.86|376.84|374.84|376.9|374.9|376.82|374.82|15
1720922640000|2024-07-14 02:04:00|376.82|374.82|376.82|374.82|376.92|374.92|376.82|374.82|24
1720922650000|2024-07-14 02:04:10|376.78|374.78|376.58|374.58|376.79|374.79|376.58|374.58|19
1720922660000|2024-07-14 02:04:20|376.59|374.59|376.8|374.8|376.8|374.8|376.56|374.56|22
1720922670000|2024-07-14 02:04:30|376.77|374.77|377|375|377|375|376.77|374.77|11
1720922680000|2024-07-14 02:04:40|376.99|374.99|377|375|377|375|376.96|374.96|6
1720922690000|2024-07-14 02:04:50|377.02|375.02|377.04|375.04|377.04|375.04|376.99|374.99|15
1720922700000|2024-07-14 02:05:00|377.05|375.05|376.9|374.9|377.07|375.07|376.89|374.89|15
1720922710000|2024-07-14 02:05:10|376.91|374.91|376.98|374.98|377|375|376.9|374.9|11
1720922720000|2024-07-14 02:05:20|376.99|374.99|376.84|374.84|377.01|375.01|376.83|374.83|18
1720922730000|2024-07-14 02:05:30|376.85|374.85|376.81|374.81|376.86|374.86|376.8|374.8|15
1720922740000|2024-07-14 02:05:40|376.8|374.8|376.77|374.77|376.82|374.82|376.77|374.77|8
1720922750000|2024-07-14 02:05:50|376.76|374.76|376.74|374.74|376.76|374.76|376.74|374.74|3
1720922760000|2024-07-14 02:06:00|376.72|374.72|376.73|374.73|376.73|374.73|376.7|374.7|5
1720922770000|2024-07-14 02:06:10|376.61|374.61|376.41|374.41|376.61|374.61|376.35|374.35|21
1720922780000|2024-07-14 02:06:20|376.4|374.4|376.32|374.32|376.41|374.41|376.32|374.32|21
1720922790000|2024-07-14 02:06:30|376.33|374.33|376.39|374.39|376.41|374.41|376.33|374.33|18
1720922800000|2024-07-14 02:06:40|376.4|374.4|376.38|374.38|376.41|374.41|376.36|374.36|13
1720922810000|2024-07-14 02:06:50|376.37|374.37|376.41|374.41|376.43|374.43|376.37|374.37|14
1720922820000|2024-07-14 02:07:00|376.42|374.42|376.23|374.23|376.43|374.43|376.23|374.23|12
1720922830000|2024-07-14 02:07:10|376.24|374.24|376.16|374.16|376.24|374.24|376.11|374.11|21
1720922840000|2024-07-14 02:07:20|376.18|374.18|376.1|374.1|376.21|374.21|376.1|374.1|17
1720922850000|2024-07-14 02:07:30|376.11|374.11|376.05|374.05|376.11|374.11|376.02|374.02|16
1720922860000|2024-07-14 02:07:40|376.04|374.04|375.95|373.95|376.06|374.06|375.91|373.91|19
1720922870000|2024-07-14 02:07:50|375.96|373.96|375.99|373.99|376.06|374.06|375.95|373.95|24
1720922880000|2024-07-14 02:08:00|376|374|376.01|374.01|376.02|374.02|375.92|373.92|25
1720922890000|2024-07-14 02:08:10|376|374|375.98|373.98|376.01|374.01|375.98|373.98|4
1720922900000|2024-07-14 02:08:20|375.99|373.99|375.96|373.96|375.99|373.99|375.96|373.96|8
1720922910000|2024-07-14 02:08:30|375.92|373.92|375.85|373.85|375.92|373.92|375.84|373.84|11
1720922920000|2024-07-14 02:08:40|375.84|373.84|375.73|373.73|375.85|373.85|375.73|373.73|5
1720922930000|2024-07-14 02:08:50|375.74|373.74|375.93|373.93|375.93|373.93|375.74|373.74|16
1720922940000|2024-07-14 02:09:00|375.92|373.92|375.86|373.86|375.98|373.98|375.81|373.81|20
1720922950000|2024-07-14 02:09:10|375.84|373.84|375.76|373.76|375.85|373.85|375.76|373.76|13
1720922960000|2024-07-14 02:09:20|375.72|373.72|375.78|373.78|375.78|373.78|375.72|373.72|4
1720922970000|2024-07-14 02:09:30|375.77|373.77|375.88|373.88|375.91|373.91|375.77|373.77|14
1720922980000|2024-07-14 02:09:40|375.89|373.89|376|374|376.01|374.01|375.87|373.87|21
1720922990000|2024-07-14 02:09:50|375.98|373.98|375.84|373.84|375.98|373.98|375.83|373.83|11
1720923000000|2024-07-14 02:10:00|375.85|373.85|375.78|373.78|375.86|373.86|375.78|373.78|13
1720923010000|2024-07-14 02:10:10|375.79|373.79|375.81|373.81|375.85|373.85|375.78|373.78|17
1720923020000|2024-07-14 02:10:20|375.82|373.82|375.72|373.72|375.82|373.82|375.68|373.68|20
1720923030000|2024-07-14 02:10:30|375.71|373.71|375.84|373.84|375.85|373.85|375.7|373.7|13
1720923040000|2024-07-14 02:10:40|375.85|373.85|375.8|373.8|375.85|373.85|375.8|373.8|3
1720923050000|2024-07-14 02:10:50|375.84|373.84|375.84|373.84|375.85|373.85|375.84|373.84|5
1720923060000|2024-07-14 02:11:00|375.8|373.8|375.76|373.76|375.83|373.83|375.7|373.7|12
1720923070000|2024-07-14 02:11:10|375.75|373.75|375.81|373.81|375.84|373.84|375.75|373.75|16
1720923080000|2024-07-14 02:11:20|375.82|373.82|375.64|373.64|375.83|373.83|375.64|373.64|18
1720923090000|2024-07-14 02:11:30|375.67|373.67|375.66|373.66|375.67|373.67|375.6|373.6|11
1720923100000|2024-07-14 02:11:40|375.67|373.67|375.62|373.62|375.67|373.67|375.58|373.58|18
1720923110000|2024-07-14 02:11:50|375.61|373.61|375.52|373.52|375.61|373.61|375.49|373.49|19
1720923120000|2024-07-14 02:12:00|375.51|373.51|375.53|373.53|375.55|373.55|375.49|373.49|18
1720923130000|2024-07-14 02:12:10|375.54|373.54|375.61|373.61|375.63|373.63|375.51|373.51|15
1720923140000|2024-07-14 02:12:20|375.6|373.6|375.38|373.38|375.6|373.6|375.38|373.38|21
1720923150000|2024-07-14 02:12:30|375.37|373.37|375.24|373.24|375.38|373.38|375.22|373.22|15
1720923160000|2024-07-14 02:12:40|375.23|373.23|375.19|373.19|375.26|373.26|375.19|373.19|12
1720923170000|2024-07-14 02:12:50|375.22|373.22|375.23|373.23|375.26|373.26|375.22|373.22|8
1720923180000|2024-07-14 02:13:00|375.22|373.22|375.22|373.22|375.27|373.27|375.14|373.14|22
1720923190000|2024-07-14 02:13:10|375.23|373.23|375.18|373.18|375.28|373.28|375.18|373.18|14
1720923200000|2024-07-14 02:13:20|375.17|373.17|375.16|373.16|375.17|373.17|375.1|373.1|16
1720923210000|2024-07-14 02:13:30|375.23|373.23|375.29|373.29|375.3|373.3|375.23|373.23|5
1720923220000|2024-07-14 02:13:40|375.28|373.28|375.21|373.21|375.31|373.31|375.21|373.21|15
1720923230000|2024-07-14 02:13:50|375.22|373.22|375.23|373.23|375.24|373.24|375.21|373.21|6
1720923240000|2024-07-14 02:14:00|375.24|373.24|375.09|373.09|375.24|373.24|375.08|373.08|17
1720923250000|2024-07-14 02:14:10|375.1|373.1|375.16|373.16|375.16|373.16|375.09|373.09|15
1720923260000|2024-07-14 02:14:20|375.11|373.11|375.11|373.11|375.13|373.13|375.1|373.1|9
1720923270000|2024-07-14 02:14:30|375.1|373.1|375.17|373.17|375.17|373.17|375.1|373.1|11
1720923280000|2024-07-14 02:14:40|375.16|373.16|375.14|373.14|375.16|373.16|375.09|373.09|9
1720923290000|2024-07-14 02:14:50|375.11|373.11|375.15|373.15|375.18|373.18|375.09|373.09|17
1720923300000|2024-07-14 02:15:00|375.16|373.16|375.14|373.14|375.25|373.25|375.09|373.09|17
1720923310000|2024-07-14 02:15:10|375.12|373.12|375.28|373.28|375.28|373.28|375.12|373.12|17
1720923320000|2024-07-14 02:15:20|375.27|373.27|375.52|373.52|375.52|373.52|375.23|373.23|10
1720923330000|2024-07-14 02:15:30|375.53|373.53|375.62|373.62|375.63|373.63|375.49|373.49|19
1720923340000|2024-07-14 02:15:40|375.63|373.63|375.67|373.67|375.68|373.68|375.62|373.62|9
1720923350000|2024-07-14 02:15:50|375.68|373.68|375.69|373.69|375.69|373.69|375.67|373.67|5
1720923360000|2024-07-14 02:16:00|375.75|373.75|375.86|373.86|375.89|373.89|375.75|373.75|21
1720923370000|2024-07-14 02:16:10|375.87|373.87|376.2|374.2|376.26|374.26|375.86|373.86|15
1720923380000|2024-07-14 02:16:20|376.23|374.23|376.27|374.27|376.29|374.29|376.2|374.2|14
1720923390000|2024-07-14 02:16:30|376.29|374.29|376.22|374.22|376.32|374.32|376.22|374.22|13
1720923400000|2024-07-14 02:16:40|376.24|374.24|376.46|374.46|376.46|374.46|376.24|374.24|11
1720923410000|2024-07-14 02:16:50|376.49|374.49|376.37|374.37|376.49|374.49|376.31|374.31|11
1720923420000|2024-07-14 02:17:00|376.36|374.36|376.64|374.64|376.64|374.64|376.36|374.36|22
1720923430000|2024-07-14 02:17:10|376.57|374.57|376.39|374.39|376.57|374.57|376.29|374.29|15
1720923450000|2024-07-14 02:17:30|376.35|374.35|376.22|374.22|376.35|374.35|376.08|374.08|17
1720923460000|2024-07-14 02:17:40|376.18|374.18|376.24|374.24|376.28|374.28|376.18|374.18|9
1720923470000|2024-07-14 02:17:50|376.21|374.21|376.14|374.14|376.21|374.21|376.1|374.1|3
1720923480000|2024-07-14 02:18:00|376.13|374.13|376.11|374.11|376.14|374.14|376.09|374.09|11
1720923490000|2024-07-14 02:18:10|376.13|374.13|375.86|373.86|376.13|374.13|375.78|373.78|17
1720923500000|2024-07-14 02:18:20|375.85|373.85|375.73|373.73|375.85|373.85|375.7|373.7|9
1720923510000|2024-07-14 02:18:30|375.7|373.7|375.7|373.7|375.79|373.79|375.61|373.61|22
1720923520000|2024-07-14 02:18:40|375.72|373.72|375.69|373.69|375.74|373.74|375.69|373.69|14
1720923530000|2024-07-14 02:18:50|375.7|373.7|375.79|373.79|375.82|373.82|375.69|373.69|18
1720923540000|2024-07-14 02:19:00|375.78|373.78|375.64|373.64|375.78|373.78|375.62|373.62|20
1720923550000|2024-07-14 02:19:10|375.65|373.65|375.46|373.46|375.65|373.65|375.4|373.4|23
1720923560000|2024-07-14 02:19:20|375.48|373.48|375.52|373.52|375.52|373.52|375.45|373.45|10
1720923570000|2024-07-14 02:19:30|375.56|373.56|375.32|373.32|375.59|373.59|375.24|373.24|19
1720923580000|2024-07-14 02:19:40|375.33|373.33|375.2|373.2|375.33|373.33|375.2|373.2|12
1720923590000|2024-07-14 02:19:50|375.22|373.22|375.21|373.21|375.23|373.23|375.21|373.21|6
1720923600000|2024-07-14 02:20:00|375.23|373.23|375.22|373.22|375.23|373.23|375.2|373.2|7
1720923610000|2024-07-14 02:20:10|375.2|373.2|375.19|373.19|375.21|373.21|375.19|373.19|4
1720923630000|2024-07-14 02:20:30|375.18|373.18|375.1|373.1|375.18|373.18|375.07|373.07|5
1720923640000|2024-07-14 02:20:40|375.09|373.09|374.92|372.92|375.09|373.09|374.88|372.88|10
1720923650000|2024-07-14 02:20:50|374.93|372.93|374.86|372.86|374.93|372.93|374.8|372.8|21
1720923660000|2024-07-14 02:21:00|374.89|372.89|374.81|372.81|374.89|372.89|374.8|372.8|21
1720923670000|2024-07-14 02:21:10|374.78|372.78|374.79|372.79|374.85|372.85|374.76|372.76|17
1720923680000|2024-07-14 02:21:20|374.78|372.78|374.72|372.72|374.78|372.78|374.69|372.69|14
1720923690000|2024-07-14 02:21:30|374.71|372.71|374.73|372.73|374.94|372.94|374.68|372.68|18
1720923700000|2024-07-14 02:21:40|374.72|372.72|374.8|372.8|374.91|372.91|374.7|372.7|21
1720923710000|2024-07-14 02:21:50|374.82|372.82|374.81|372.81|374.83|372.83|374.71|372.71|17
1720923720000|2024-07-14 02:22:00|374.8|372.8|374.75|372.75|374.81|372.81|374.69|372.69|23
1720923730000|2024-07-14 02:22:10|374.8|372.8|375|373|375|373|374.79|372.79|17
1720923740000|2024-07-14 02:22:20|374.95|372.95|375.09|373.09|375.13|373.13|374.95|372.95|15
1720923750000|2024-07-14 02:22:30|375.1|373.1|375.28|373.28|375.35|373.35|375.09|373.09|17
1720923760000|2024-07-14 02:22:40|375.3|373.3|375.2|373.2|375.31|373.31|375.16|373.16|13
1720923770000|2024-07-14 02:22:50|375.19|373.19|375.15|373.15|375.2|373.2|375.13|373.13|10
1720923780000|2024-07-14 02:23:00|375.14|373.14|375.11|373.11|375.16|373.16|375.1|373.1|9
1720923790000|2024-07-14 02:23:10|375.12|373.12|375.15|373.15|375.15|373.15|375.1|373.1|9
1720923800000|2024-07-14 02:23:20|375.14|373.14|374.8|372.8|375.14|373.14|374.79|372.79|24
1720923810000|2024-07-14 02:23:30|374.83|372.83|374.78|372.78|374.92|372.92|374.78|372.78|12
1720923820000|2024-07-14 02:23:40|374.83|372.83|374.76|372.76|374.85|372.85|374.69|372.69|14
1720923840000|2024-07-14 02:24:00|374.84|372.84|374.88|372.88|374.88|372.88|374.72|372.72|21
1720923850000|2024-07-14 02:24:10|374.87|372.87|374.9|372.9|374.9|372.9|374.87|372.87|5
1720923860000|2024-07-14 02:24:20|374.86|372.86|374.83|372.83|374.86|372.86|374.78|372.78|17
1720923870000|2024-07-14 02:24:30|374.86|372.86|374.9|372.9|374.98|372.98|374.83|372.83|14
1720923880000|2024-07-14 02:24:40|374.88|372.88|374.83|372.83|374.88|372.88|374.8|372.8|11
1720923890000|2024-07-14 02:24:50|374.8|372.8|374.79|372.79|374.81|372.81|374.79|372.79|7
1720923900000|2024-07-14 02:25:00|374.81|372.81|374.91|372.91|374.91|372.91|374.8|372.8|13
1720923910000|2024-07-14 02:25:10|374.92|372.92|375.09|373.09|375.09|373.09|374.91|372.91|15
1720923920000|2024-07-14 02:25:20|375.08|373.08|375|373|375.08|373.08|375|373|3
1720923930000|2024-07-14 02:25:30|374.98|372.98|375.01|373.01|375.02|373.02|374.98|372.98|8
1720923940000|2024-07-14 02:25:40|375.02|373.02|375.1|373.1|375.14|373.14|375.02|373.02|15
1720923950000|2024-07-14 02:25:50|375.11|373.11|375.21|373.21|375.33|373.33|375.11|373.11|9
1720923960000|2024-07-14 02:26:00|375.22|373.22|375.03|373.03|375.24|373.24|375.03|373.03|15
1720923970000|2024-07-14 02:26:10|375.02|373.02|374.99|372.99|375.02|373.02|374.99|372.99|8
1720923980000|2024-07-14 02:26:20|375|373|375.01|373.01|375.08|373.08|375|373|18
1720923990000|2024-07-14 02:26:30|375.04|373.04|375.03|373.03|375.07|373.07|375.03|373.03|8
1720924000000|2024-07-14 02:26:40|375.02|373.02|375.08|373.08|375.09|373.09|375.02|373.02|12
1720924010000|2024-07-14 02:26:50|375.09|373.09|375.08|373.08|375.11|373.11|375.08|373.08|6
1720924020000|2024-07-14 02:27:00|375.09|373.09|375.08|373.08|375.14|373.14|375.08|373.08|11
1720924030000|2024-07-14 02:27:10|375.09|373.09|375.04|373.04|375.1|373.1|374.96|372.96|15
1720924040000|2024-07-14 02:27:20|375.03|373.03|375.02|373.02|375.06|373.06|375.02|373.02|11
1720924050000|2024-07-14 02:27:30|375|373|374.72|372.72|375|373|374.71|372.71|13
1720924060000|2024-07-14 02:27:40|374.71|372.71|374.7|372.7|374.77|372.77|374.68|372.68|17
1720924070000|2024-07-14 02:27:50|374.72|372.72|374.63|372.63|374.72|372.72|374.62|372.62|15
1720924080000|2024-07-14 02:28:00|374.62|372.62|374.25|372.25|374.64|372.64|374.25|372.25|19
1720924090000|2024-07-14 02:28:10|374.18|372.18|374.33|372.33|374.33|372.33|374.11|372.11|28
1720924100000|2024-07-14 02:28:20|374.32|372.32|374.44|372.44|374.44|372.44|374.3|372.3|16
1720924110000|2024-07-14 02:28:30|374.45|372.45|374.3|372.3|374.45|372.45|374.3|372.3|16
1720924120000|2024-07-14 02:28:40|374.34|372.34|374.26|372.26|374.37|372.37|374.24|372.24|19
1720924130000|2024-07-14 02:28:50|374.27|372.27|374.31|372.31|374.37|372.37|374.2|372.2|22
1720924140000|2024-07-14 02:29:00|374.33|372.33|374.48|372.48|374.48|372.48|374.33|372.33|13
1720924150000|2024-07-14 02:29:10|374.44|372.44|374.5|372.5|374.5|372.5|374.44|372.44|9
1720924160000|2024-07-14 02:29:20|374.55|372.55|374.74|372.74|374.76|372.76|374.55|372.55|18
1720924170000|2024-07-14 02:29:30|374.75|372.75|374.51|372.51|374.8|372.8|374.49|372.49|13
1720924180000|2024-07-14 02:29:40|374.5|372.5|374.35|372.35|374.51|372.51|374.29|372.29|17
1720924190000|2024-07-14 02:29:50|374.34|372.34|374.32|372.32|374.36|372.36|374.3|372.3|13
1720924200000|2024-07-14 02:30:00|374.31|372.31|374.54|372.54|374.54|372.54|374.3|372.3|20
1720924210000|2024-07-14 02:30:10|374.55|372.55|374.76|372.76|374.76|372.76|374.54|372.54|15
1720924220000|2024-07-14 02:30:20|374.74|372.74|374.4|372.4|374.75|372.75|374.4|372.4|20
1720924230000|2024-07-14 02:30:30|374.41|372.41|374.4|372.4|374.44|372.44|374.39|372.39|19
1720924240000|2024-07-14 02:30:40|374.39|372.39|374.47|372.47|374.47|372.47|374.39|372.39|14
1720924250000|2024-07-14 02:30:50|374.48|372.48|374.58|372.58|374.58|372.58|374.48|372.48|15
1720924260000|2024-07-14 02:31:00|374.61|372.61|375.11|373.11|375.11|373.11|374.61|372.61|21
1720924270000|2024-07-14 02:31:10|375.1|373.1|374.9|372.9|375.1|373.1|374.9|372.9|19
1720924280000|2024-07-14 02:31:20|374.89|372.89|374.99|372.99|375.06|373.06|374.89|372.89|19
1720924290000|2024-07-14 02:31:30|375|373|375.03|373.03|375.06|373.06|375|373|14
1720924300000|2024-07-14 02:31:40|375.04|373.04|375.21|373.21|375.21|373.21|375.04|373.04|16
1720924310000|2024-07-14 02:31:50|375.25|373.25|375.35|373.35|375.36|373.36|375.23|373.23|18
1720924320000|2024-07-14 02:32:00|375.36|373.36|375.36|373.36|375.47|373.47|375.33|373.33|22
1720924330000|2024-07-14 02:32:10|375.37|373.37|375.39|373.39|375.52|373.52|375.32|373.32|24
1720924340000|2024-07-14 02:32:20|375.41|373.41|375.19|373.19|375.41|373.41|375.19|373.19|15
1720924350000|2024-07-14 02:32:30|375.2|373.2|375.2|373.2|375.25|373.25|375.2|373.2|8
1720924360000|2024-07-14 02:32:40|375.26|373.26|375.36|373.36|375.36|373.36|375.26|373.26|4
1720924370000|2024-07-14 02:32:50|375.35|373.35|375.44|373.44|375.44|373.44|375.35|373.35|10
1720924380000|2024-07-14 02:33:00|375.45|373.45|375.42|373.42|375.47|373.47|375.42|373.42|7
1720924390000|2024-07-14 02:33:10|375.5|373.5|375.43|373.43|375.52|373.52|375.42|373.42|15
1720924400000|2024-07-14 02:33:20|375.48|373.48|375.59|373.59|375.59|373.59|375.48|373.48|9
1720924410000|2024-07-14 02:33:30|375.58|373.58|375.58|373.58|375.6|373.6|375.58|373.58|5
1720924420000|2024-07-14 02:33:40|375.53|373.53|375.47|373.47|375.53|373.53|375.45|373.45|4
1720924430000|2024-07-14 02:33:50|375.5|373.5|375.52|373.52|375.52|373.52|375.48|373.48|4
1720924440000|2024-07-14 02:34:00|375.5|373.5|375.49|373.49|375.52|373.52|375.49|373.49|6
1720924450000|2024-07-14 02:34:10|375.46|373.46|375.48|373.48|375.5|373.5|375.46|373.46|7
1720924460000|2024-07-14 02:34:20|375.5|373.5|375.56|373.56|375.56|373.56|375.5|373.5|3
1720924470000|2024-07-14 02:34:30|375.48|373.48|375.49|373.49|375.51|373.51|375.44|373.44|13
1720924480000|2024-07-14 02:34:40|375.48|373.48|375.48|373.48|375.48|373.48|375.48|373.48|1
1720924490000|2024-07-14 02:34:50|375.45|373.45|375.33|373.33|375.45|373.45|375.26|373.26|16
1720924500000|2024-07-14 02:35:00|375.34|373.34|375.36|373.36|375.36|373.36|375.34|373.34|2
1720924520000|2024-07-14 02:35:20|375.41|373.41|375.51|373.51|375.58|373.58|375.41|373.41|9
1720924530000|2024-07-14 02:35:30|375.58|373.58|375.58|373.58|375.61|373.61|375.58|373.58|8
1720924540000|2024-07-14 02:35:40|375.59|373.59|375.48|373.48|375.59|373.59|375.48|373.48|6
1720924550000|2024-07-14 02:35:50|375.44|373.44|375.39|373.39|375.44|373.44|375.36|373.36|5
1720924560000|2024-07-14 02:36:00|375.35|373.35|375.45|373.45|375.45|373.45|375.25|373.25|18
1720924570000|2024-07-14 02:36:10|375.5|373.5|375.49|373.49|375.52|373.52|375.46|373.46|12
1720924580000|2024-07-14 02:36:20|375.48|373.48|375.5|373.5|375.54|373.54|375.48|373.48|14
1720924590000|2024-07-14 02:36:30|375.51|373.51|375.58|373.58|375.58|373.58|375.5|373.5|7
1720924600000|2024-07-14 02:36:40|375.61|373.61|375.58|373.58|375.61|373.61|375.58|373.58|4
1720924610000|2024-07-14 02:36:50|375.57|373.57|375.57|373.57|375.57|373.57|375.57|373.57|1
1720924620000|2024-07-14 02:37:00|375.56|373.56|375.54|373.54|375.56|373.56|375.53|373.53|4
1720924630000|2024-07-14 02:37:10|375.53|373.53|375.68|373.68|375.68|373.68|375.53|373.53|9
1720924660000|2024-07-14 02:37:40|375.67|373.67|375.67|373.67|375.68|373.68|375.67|373.67|3
1720924670000|2024-07-14 02:37:50|375.65|373.65|375.66|373.66|375.66|373.66|375.65|373.65|2
1720924680000|2024-07-14 02:38:00|375.61|373.61|375.43|373.43|375.61|373.61|375.42|373.42|5
1720924690000|2024-07-14 02:38:10|375.42|373.42|375.3|373.3|375.42|373.42|375.27|373.27|9
1720924700000|2024-07-14 02:38:20|375.29|373.29|375.18|373.18|375.29|373.29|375.17|373.17|3
1720924720000|2024-07-14 02:38:40|375.17|373.17|375.18|373.18|375.19|373.19|375.17|373.17|3
1720924730000|2024-07-14 02:38:50|375.21|373.21|375.2|373.2|375.21|373.21|375.19|373.19|5
1720924740000|2024-07-14 02:39:00|375.18|373.18|375.22|373.22|375.25|373.25|375.18|373.18|5
1720924750000|2024-07-14 02:39:10|375.2|373.2|375.04|373.04|375.2|373.2|374.97|372.97|13
1720924760000|2024-07-14 02:39:20|375.05|373.05|375.04|373.04|375.11|373.11|375.02|373.02|15
1720924770000|2024-07-14 02:39:30|375.05|373.05|375.01|373.01|375.05|373.05|375|373|9
1720924780000|2024-07-14 02:39:40|375|373|375|373|375|373|375|373|1
1720924790000|2024-07-14 02:39:50|374.98|372.98|374.98|372.98|374.98|372.98|374.98|372.98|1
1720924800000|2024-07-14 02:40:00|374.99|372.99|375.05|373.05|375.05|373.05|374.98|372.98|5
1720924810000|2024-07-14 02:40:10|375.06|373.06|375.14|373.14|375.14|373.14|375.05|373.05|14
1720924820000|2024-07-14 02:40:20|375.16|373.16|375.29|373.29|375.35|373.35|375.16|373.16|13
1720924830000|2024-07-14 02:40:30|375.3|373.3|375.23|373.23|375.32|373.32|375.22|373.22|9
1720924840000|2024-07-14 02:40:40|375.22|373.22|375.12|373.12|375.22|373.22|375.11|373.11|9
1720924850000|2024-07-14 02:40:50|375.11|373.11|375.05|373.05|375.12|373.12|375.05|373.05|10
1720924860000|2024-07-14 02:41:00|375.04|373.04|374.97|372.97|375.04|373.04|374.96|372.96|10
1720924870000|2024-07-14 02:41:10|374.98|372.98|374.98|372.98|374.98|372.98|374.98|372.98|1
1720924880000|2024-07-14 02:41:20|374.99|372.99|375.09|373.09|375.09|373.09|374.98|372.98|9
1720924890000|2024-07-14 02:41:30|375.07|373.07|374.93|372.93|375.07|373.07|374.93|372.93|10
1720924900000|2024-07-14 02:41:40|374.92|372.92|374.8|372.8|374.92|372.92|374.77|372.77|15
1720924910000|2024-07-14 02:41:50|374.77|372.77|374.73|372.73|374.77|372.77|374.71|372.71|6
1720924920000|2024-07-14 02:42:00|374.72|372.72|374.72|372.72|374.73|372.73|374.68|372.68|12
1720924930000|2024-07-14 02:42:10|374.73|372.73|374.96|372.96|374.96|372.96|374.73|372.73|16
1720924940000|2024-07-14 02:42:20|374.94|372.94|375.07|373.07|375.07|373.07|374.94|372.94|12
1720924950000|2024-07-14 02:42:30|375.06|373.06|375.11|373.11|375.12|373.12|375.02|373.02|20
1720924960000|2024-07-14 02:42:40|375.09|373.09|375.14|373.14|375.14|373.14|375.09|373.09|9
1720924970000|2024-07-14 02:42:50|375.13|373.13|375.08|373.08|375.14|373.14|375.08|373.08|5
1720924980000|2024-07-14 02:43:00|375.07|373.07|375.14|373.14|375.14|373.14|375.07|373.07|8
1720924990000|2024-07-14 02:43:10|375.13|373.13|375.16|373.16|375.16|373.16|375.13|373.13|3
1720925000000|2024-07-14 02:43:20|375.21|373.21|375.21|373.21|375.26|373.26|375.21|373.21|15
1720925010000|2024-07-14 02:43:30|375.22|373.22|375.15|373.15|375.22|373.22|375.15|373.15|7
1720925030000|2024-07-14 02:43:50|375.16|373.16|375.19|373.19|375.23|373.23|375.16|373.16|8
1720925040000|2024-07-14 02:44:00|375.24|373.24|375.22|373.22|375.24|373.24|375.21|373.21|3
1720925050000|2024-07-14 02:44:10|375.23|373.23|375.22|373.22|375.24|373.24|375.2|373.2|12
1720925060000|2024-07-14 02:44:20|375.23|373.23|375.2|373.2|375.23|373.23|375.2|373.2|5
1720925070000|2024-07-14 02:44:30|375.19|373.19|375.1|373.1|375.19|373.19|375.06|373.06|14
1720925080000|2024-07-14 02:44:40|375.12|373.12|375.02|373.02|375.12|373.12|375.02|373.02|10
1720925090000|2024-07-14 02:44:50|375.03|373.03|375.04|373.04|375.05|373.05|375.02|373.02|15
1720925100000|2024-07-14 02:45:00|375.06|373.06|374.94|372.94|375.06|373.06|374.93|372.93|17
1720925110000|2024-07-14 02:45:10|374.93|372.93|375.21|373.21|375.21|373.21|374.93|372.93|12
1720925120000|2024-07-14 02:45:20|375.22|373.22|375.19|373.19|375.24|373.24|375.19|373.19|7
1720925130000|2024-07-14 02:45:30|375.2|373.2|375.2|373.2|375.2|373.2|375.2|373.2|1
1720925140000|2024-07-14 02:45:40|375.16|373.16|375.12|373.12|375.16|373.16|375.09|373.09|13
1720925150000|2024-07-14 02:45:50|375.13|373.13|375.09|373.09|375.16|373.16|375.09|373.09|16
1720925160000|2024-07-14 02:46:00|375.08|373.08|375.11|373.11|375.11|373.11|375.07|373.07|7
1720925170000|2024-07-14 02:46:10|375.12|373.12|375.12|373.12|375.12|373.12|375.12|373.12|1
1720925180000|2024-07-14 02:46:20|375.1|373.1|374.93|372.93|375.1|373.1|374.89|372.89|11
1720925190000|2024-07-14 02:46:30|374.92|372.92|374.9|372.9|374.95|372.95|374.9|372.9|10
1720925200000|2024-07-14 02:46:40|374.92|372.92|374.91|372.91|374.96|372.96|374.91|372.91|7
1720925210000|2024-07-14 02:46:50|374.88|372.88|374.78|372.78|374.89|372.89|374.78|372.78|10
1720925220000|2024-07-14 02:47:00|374.8|372.8|374.81|372.81|374.81|372.81|374.79|372.79|8
1720925230000|2024-07-14 02:47:10|374.8|372.8|374.78|372.78|374.8|372.8|374.78|372.78|3
1720925240000|2024-07-14 02:47:20|374.72|372.72|374.72|372.72|374.72|372.72|374.72|372.72|1
1720925250000|2024-07-14 02:47:30|374.7|372.7|374.61|372.61|374.7|372.7|374.58|372.58|11
1720925270000|2024-07-14 02:47:50|374.67|372.67|374.8|372.8|374.8|372.8|374.67|372.67|5
1720925280000|2024-07-14 02:48:00|374.78|372.78|374.73|372.73|374.82|372.82|374.67|372.67|9
1720925290000|2024-07-14 02:48:10|374.71|372.71|374.69|372.69|374.71|372.71|374.69|372.69|4
1720925310000|2024-07-14 02:48:30|374.68|372.68|374.73|372.73|374.73|372.73|374.68|372.68|4
1720925320000|2024-07-14 02:48:40|374.7|372.7|374.87|372.87|374.87|372.87|374.7|372.7|6
1720925330000|2024-07-14 02:48:50|374.86|372.86|374.79|372.79|374.87|372.87|374.79|372.79|4
1720925350000|2024-07-14 02:49:10|374.8|372.8|374.87|372.87|374.87|372.87|374.8|372.8|6
1720925360000|2024-07-14 02:49:20|374.85|372.85|374.71|372.71|374.85|372.85|374.69|372.69|8
1720925370000|2024-07-14 02:49:30|374.69|372.69|374.69|372.69|374.69|372.69|374.68|372.68|3
1720925380000|2024-07-14 02:49:40|374.7|372.7|374.77|372.77|374.77|372.77|374.7|372.7|3
1720925390000|2024-07-14 02:49:50|374.75|372.75|374.83|372.83|374.85|372.85|374.73|372.73|10
1720925400000|2024-07-14 02:50:00|374.86|372.86|374.8|372.8|374.88|372.88|374.8|372.8|6
1720925410000|2024-07-14 02:50:10|374.81|372.81|374.76|372.76|374.82|372.82|374.69|372.69|8
1720925420000|2024-07-14 02:50:20|374.78|372.78|374.78|372.78|374.82|372.82|374.78|372.78|8
1720925430000|2024-07-14 02:50:30|374.81|372.81|374.94|372.94|374.94|372.94|374.81|372.81|8
1720925440000|2024-07-14 02:50:40|374.95|372.95|375.13|373.13|375.13|373.13|374.95|372.95|8
1720925450000|2024-07-14 02:50:50|375.19|373.19|375.1|373.1|375.19|373.19|375.1|373.1|6
1720925460000|2024-07-14 02:51:00|375.11|373.11|375.13|373.13|375.14|373.14|375.1|373.1|9
1720925470000|2024-07-14 02:51:10|375.11|373.11|375|373|375.11|373.11|374.96|372.96|7
1720925480000|2024-07-14 02:51:20|375.01|373.01|374.89|372.89|375.01|373.01|374.84|372.84|11
1720925490000|2024-07-14 02:51:30|374.9|372.9|374.84|372.84|374.9|372.9|374.84|372.84|4
1720925500000|2024-07-14 02:51:40|374.82|372.82|374.69|372.69|374.82|372.82|374.69|372.69|4
1720925510000|2024-07-14 02:51:50|374.7|372.7|374.64|372.64|374.72|372.72|374.64|372.64|7
1720925530000|2024-07-14 02:52:10|374.7|372.7|374.63|372.63|374.7|372.7|374.6|372.6|9
1720925540000|2024-07-14 02:52:20|374.64|372.64|374.62|372.62|374.64|372.64|374.62|372.62|2
1720925550000|2024-07-14 02:52:30|374.61|372.61|374.58|372.58|374.61|372.61|374.53|372.53|12
1720925560000|2024-07-14 02:52:40|374.59|372.59|374.61|372.61|374.61|372.61|374.59|372.59|2
1720925570000|2024-07-14 02:52:50|374.6|372.6|374.58|372.58|374.61|372.61|374.5|372.5|11
1720925580000|2024-07-14 02:53:00|374.59|372.59|374.78|372.78|374.84|372.84|374.59|372.59|10
1720925590000|2024-07-14 02:53:10|374.74|372.74|374.8|372.8|374.8|372.8|374.73|372.73|13
1720925600000|2024-07-14 02:53:20|374.76|372.76|374.74|372.74|374.76|372.76|374.7|372.7|8
1720925610000|2024-07-14 02:53:30|374.8|372.8|374.79|372.79|374.8|372.8|374.79|372.79|2
1720925620000|2024-07-14 02:53:40|374.77|372.77|374.82|372.82|374.82|372.82|374.77|372.77|3
1720925630000|2024-07-14 02:53:50|374.85|372.85|374.9|372.9|374.91|372.91|374.85|372.85|9
1720925640000|2024-07-14 02:54:00|375.03|373.03|374.91|372.91|375.03|373.03|374.9|372.9|9
1720925650000|2024-07-14 02:54:10|374.93|372.93|375|373|375|373|374.9|372.9|18
1720925660000|2024-07-14 02:54:20|375.01|373.01|375.11|373.11|375.11|373.11|374.99|372.99|12
1720925670000|2024-07-14 02:54:30|375.05|373.05|375|373|375.05|373.05|375|373|11
1720925680000|2024-07-14 02:54:40|374.94|372.94|374.97|372.97|374.98|372.98|374.94|372.94|8
1720925690000|2024-07-14 02:54:50|374.96|372.96|374.97|372.97|374.98|372.98|374.95|372.95|5
1720925700000|2024-07-14 02:55:00|374.92|372.92|374.93|372.93|374.96|372.96|374.91|372.91|4
1720925710000|2024-07-14 02:55:10|374.9|372.9|374.9|372.9|374.9|372.9|374.83|372.83|9
1720925720000|2024-07-14 02:55:20|374.91|372.91|374.76|372.76|374.92|372.92|374.73|372.73|12
1720925730000|2024-07-14 02:55:30|374.81|372.81|374.88|372.88|374.89|372.89|374.78|372.78|16
1720925740000|2024-07-14 02:55:40|374.84|372.84|374.91|372.91|374.91|372.91|374.81|372.81|10
1720925750000|2024-07-14 02:55:50|374.97|372.97|375.12|373.12|375.16|373.16|374.97|372.97|19
1720925760000|2024-07-14 02:56:00|375.15|373.15|375.24|373.24|375.26|373.26|375.15|373.15|14
1720925770000|2024-07-14 02:56:10|375.22|373.22|375.29|373.29|375.29|373.29|375.22|373.22|11
1720925780000|2024-07-14 02:56:20|375.24|373.24|375.35|373.35|375.4|373.4|375.24|373.24|14
1720925790000|2024-07-14 02:56:30|375.36|373.36|375.37|373.37|375.4|373.4|375.34|373.34|8
1720925800000|2024-07-14 02:56:40|375.38|373.38|375.37|373.37|375.41|373.41|375.37|373.37|5
1720925810000|2024-07-14 02:56:50|375.35|373.35|375.23|373.23|375.37|373.37|375.23|373.23|10
1720925820000|2024-07-14 02:57:00|375.24|373.24|375.23|373.23|375.26|373.26|375.23|373.23|8
1720925830000|2024-07-14 02:57:10|375.22|373.22|375.24|373.24|375.24|373.24|375.19|373.19|7
1720925840000|2024-07-14 02:57:20|375.22|373.22|375.22|373.22|375.24|373.24|375.22|373.22|5
1720925850000|2024-07-14 02:57:30|375.25|373.25|375.27|373.27|375.27|373.27|375.25|373.25|4
1720925860000|2024-07-14 02:57:40|375.25|373.25|375.27|373.27|375.28|373.28|375.24|373.24|6
1720925890000|2024-07-14 02:58:10|375.23|373.23|375.14|373.14|375.23|373.23|375.1|373.1|11
1720925900000|2024-07-14 02:58:20|375.13|373.13|375.26|373.26|375.26|373.26|375.13|373.13|8
1720925910000|2024-07-14 02:58:30|375.27|373.27|375.21|373.21|375.28|373.28|375.2|373.2|8
1720925920000|2024-07-14 02:58:40|375.2|373.2|375.24|373.24|375.25|373.25|375.2|373.2|6
1720925930000|2024-07-14 02:58:50|375.23|373.23|375.23|373.23|375.29|373.29|375.23|373.23|11
1720925940000|2024-07-14 02:59:00|375.25|373.25|375.13|373.13|375.3|373.3|375.12|373.12|17
1720925950000|2024-07-14 02:59:10|375.14|373.14|375.07|373.07|375.14|373.14|375.06|373.06|12
1720925960000|2024-07-14 02:59:20|375.08|373.08|375.1|373.1|375.1|373.1|375.07|373.07|9
1720925970000|2024-07-14 02:59:30|375.11|373.11|375.11|373.11|375.11|373.11|375.11|373.11|1
1720926000000|2024-07-14 03:00:00|375.14|373.14|375.21|373.21|375.22|373.22|375.14|373.14|8
1720926010000|2024-07-14 03:00:10|375.22|373.22|375.25|373.25|375.25|373.25|375.21|373.21|12
1720926020000|2024-07-14 03:00:20|375.26|373.26|375.28|373.28|375.29|373.29|375.23|373.23|15
1720926030000|2024-07-14 03:00:30|375.29|373.29|375.33|373.33|375.34|373.34|375.28|373.28|10
1720926040000|2024-07-14 03:00:40|375.31|373.31|375.22|373.22|375.33|373.33|375.19|373.19|15
1720926050000|2024-07-14 03:00:50|375.21|373.21|375.21|373.21|375.21|373.21|375.21|373.21|1
1720926060000|2024-07-14 03:01:00|375.19|373.19|375.11|373.11|375.19|373.19|375.09|373.09|12
1720926070000|2024-07-14 03:01:10|375.16|373.16|375.32|373.32|375.38|373.38|375.16|373.16|18
1720926080000|2024-07-14 03:01:20|375.29|373.29|375.29|373.29|375.29|373.29|375.29|373.29|1
1720926090000|2024-07-14 03:01:30|375.35|373.35|375.35|373.35|375.35|373.35|375.34|373.34|3
1720926100000|2024-07-14 03:01:40|375.32|373.32|375.48|373.48|375.48|373.48|375.32|373.32|13
1720926110000|2024-07-14 03:01:50|375.52|373.52|375.78|373.78|375.78|373.78|375.51|373.51|13
1720926120000|2024-07-14 03:02:00|375.77|373.77|375.84|373.84|375.88|373.88|375.77|373.77|13
1720926130000|2024-07-14 03:02:10|375.8|373.8|375.91|373.91|375.91|373.91|375.8|373.8|3
1720926140000|2024-07-14 03:02:20|375.9|373.9|375.96|373.96|375.96|373.96|375.89|373.89|12
1720926150000|2024-07-14 03:02:30|376|374|376.06|374.06|376.07|374.07|376|374|10
1720926160000|2024-07-14 03:02:40|376.05|374.05|375.94|373.94|376.05|374.05|375.91|373.91|15
1720926170000|2024-07-14 03:02:50|375.96|373.96|376.02|374.02|376.02|374.02|375.96|373.96|3
1720926180000|2024-07-14 03:03:00|376.01|374.01|376.06|374.06|376.06|374.06|376|374|10
1720926190000|2024-07-14 03:03:10|376.07|374.07|376|374|376.07|374.07|375.99|373.99|6
1720926200000|2024-07-14 03:03:20|376.05|374.05|376.11|374.11|376.13|374.13|376.03|374.03|10
1720926210000|2024-07-14 03:03:30|376.1|374.1|376.11|374.11|376.12|374.12|376.1|374.1|6
1720926220000|2024-07-14 03:03:40|376.12|374.12|376.19|374.19|376.22|374.22|376.12|374.12|4
1720926230000|2024-07-14 03:03:50|376.17|374.17|376.23|374.23|376.23|374.23|376.08|374.08|8
1720926240000|2024-07-14 03:04:00|376.24|374.24|376.26|374.26|376.26|374.26|376.2|374.2|8
1720926250000|2024-07-14 03:04:10|376.33|374.33|376.32|374.32|376.33|374.33|376.32|374.32|2
1720926260000|2024-07-14 03:04:20|376.33|374.33|376.51|374.51|376.51|374.51|376.32|374.32|13
1720926270000|2024-07-14 03:04:30|376.5|374.5|376.62|374.62|376.62|374.62|376.5|374.5|7
1720926280000|2024-07-14 03:04:40|376.61|374.61|376.64|374.64|376.64|374.64|376.6|374.6|6
1720926290000|2024-07-14 03:04:50|376.63|374.63|376.61|374.61|376.64|374.64|376.61|374.61|10
1720926300000|2024-07-14 03:05:00|376.63|374.63|376.75|374.75|376.79|374.79|376.63|374.63|7
1720926310000|2024-07-14 03:05:10|376.72|374.72|376.7|374.7|376.72|374.72|376.68|374.68|6
1720926320000|2024-07-14 03:05:20|376.71|374.71|376.79|374.79|376.82|374.82|376.66|374.66|27
1720926330000|2024-07-14 03:05:30|376.77|374.77|376.89|374.89|376.89|374.89|376.76|374.76|13
1720926340000|2024-07-14 03:05:40|376.88|374.88|376.95|374.95|376.95|374.95|376.88|374.88|10
1720926350000|2024-07-14 03:05:50|376.94|374.94|376.98|374.98|376.98|374.98|376.92|374.92|9
1720926360000|2024-07-14 03:06:00|376.99|374.99|376.99|374.99|376.99|374.99|376.99|374.99|1
1720926370000|2024-07-14 03:06:10|377|375|377|375|377|375|377|375|1
1720926380000|2024-07-14 03:06:20|377.06|375.06|377.29|375.29|377.31|375.31|377.06|375.06|7
1720926390000|2024-07-14 03:06:30|377.31|375.31|377.34|375.34|377.36|375.36|377.31|375.31|6
1720926400000|2024-07-14 03:06:40|377.35|375.35|377.37|375.37|377.47|375.47|377.32|375.32|15
1720926410000|2024-07-14 03:06:50|377.38|375.38|377.48|375.48|377.48|375.48|377.38|375.38|5
1720926420000|2024-07-14 03:07:00|377.47|375.47|377.33|375.33|377.47|375.47|377.33|375.33|9
1720926430000|2024-07-14 03:07:10|377.27|375.27|377.29|375.29|377.38|375.38|377.27|375.27|16
1720926440000|2024-07-14 03:07:20|377.3|375.3|377.29|375.29|377.31|375.31|377.28|375.28|10
1720926450000|2024-07-14 03:07:30|377.31|375.31|377.32|375.32|377.32|375.32|377.29|375.29|7
1720926460000|2024-07-14 03:07:40|377.3|375.3|377.46|375.46|377.46|375.46|377.3|375.3|11
1720926470000|2024-07-14 03:07:50|377.45|375.45|377.4|375.4|377.46|375.46|377.38|375.38|11
1720926480000|2024-07-14 03:08:00|377.39|375.39|377.39|375.39|377.4|375.4|377.35|375.35|8
1720926490000|2024-07-14 03:08:10|377.38|375.38|377.41|375.41|377.42|375.42|377.38|375.38|14
1720926500000|2024-07-14 03:08:20|377.42|375.42|377.61|375.61|377.65|375.65|377.41|375.41|18
1720926510000|2024-07-14 03:08:30|377.63|375.63|377.56|375.56|377.65|375.65|377.56|375.56|13
1720926520000|2024-07-14 03:08:40|377.53|375.53|377.58|375.58|377.59|375.59|377.48|375.48|15
1720926530000|2024-07-14 03:08:50|377.59|375.59|377.66|375.66|377.74|375.74|377.58|375.58|7
1720926540000|2024-07-14 03:09:00|377.65|375.65|377.7|375.7|377.73|375.73|377.65|375.65|5
1720926550000|2024-07-14 03:09:10|377.74|375.74|377.83|375.83|377.83|375.83|377.74|375.74|14
1720926560000|2024-07-14 03:09:20|377.87|375.87|377.96|375.96|378.02|376.02|377.87|375.87|14
1720926570000|2024-07-14 03:09:30|377.99|375.99|377.98|375.98|378.01|376.01|377.98|375.98|11
1720926580000|2024-07-14 03:09:40|377.97|375.97|378.19|376.19|378.19|376.19|377.97|375.97|17
1720926590000|2024-07-14 03:09:50|378.21|376.21|378.22|376.22|378.22|376.22|378.21|376.21|2
1720926600000|2024-07-14 03:10:00|378.28|376.28|378.49|376.49|378.51|376.51|378.28|376.28|16
1720926610000|2024-07-14 03:10:10|378.48|376.48|378.52|376.52|378.54|376.54|378.29|376.29|17
1720926620000|2024-07-14 03:10:20|378.53|376.53|378.57|376.57|378.6|376.6|378.51|376.51|11
1720926630000|2024-07-14 03:10:30|378.58|376.58|378.56|376.56|378.6|376.6|378.53|376.53|14
1720926640000|2024-07-14 03:10:40|378.55|376.55|378.48|376.48|378.75|376.75|378.48|376.48|22
1720926650000|2024-07-14 03:10:50|378.49|376.49|378.47|376.47|378.49|376.49|378.45|376.45|12
1720926660000|2024-07-14 03:11:00|378.46|376.46|378.44|376.44|378.49|376.49|378.34|376.34|23
1720926670000|2024-07-14 03:11:10|378.45|376.45|378.33|376.33|378.46|376.46|378.31|376.31|14
1720926680000|2024-07-14 03:11:20|378.34|376.34|378.27|376.27|378.34|376.34|378.24|376.24|10
1720926690000|2024-07-14 03:11:30|378.25|376.25|378.27|376.27|378.3|376.3|378.23|376.23|20
1720926700000|2024-07-14 03:11:40|378.26|376.26|378.61|376.61|378.61|376.61|378.26|376.26|16
1720926710000|2024-07-14 03:11:50|378.6|376.6|378.67|376.67|378.72|376.72|378.57|376.57|22
1720926720000|2024-07-14 03:12:00|378.66|376.66|378.71|376.71|378.71|376.71|378.62|376.62|11
1720926730000|2024-07-14 03:12:10|378.7|376.7|378.67|376.67|378.72|376.72|378.65|376.65|13
1720926740000|2024-07-14 03:12:20|378.64|376.64|378.56|376.56|378.7|376.7|378.55|376.55|17
1720926750000|2024-07-14 03:12:30|378.55|376.55|378.55|376.55|378.59|376.59|378.55|376.55|9
1720926760000|2024-07-14 03:12:40|378.56|376.56|378.57|376.57|378.62|376.62|378.56|376.56|15
1720926770000|2024-07-14 03:12:50|378.59|376.59|378.56|376.56|378.59|376.59|378.56|376.56|8
1720926780000|2024-07-14 03:13:00|378.54|376.54|378.37|376.37|378.54|376.54|378.37|376.37|11
1720926790000|2024-07-14 03:13:10|378.38|376.38|378.37|376.37|378.4|376.4|378.37|376.37|4
1720926800000|2024-07-14 03:13:20|378.36|376.36|378.26|376.26|378.36|376.36|378.26|376.26|2
1720926810000|2024-07-14 03:13:30|378.28|376.28|378.26|376.26|378.3|376.3|378.26|376.26|10
1720926820000|2024-07-14 03:13:40|378.25|376.25|378.25|376.25|378.29|376.29|378.25|376.25|10
1720926830000|2024-07-14 03:13:50|378.22|376.22|378.16|376.16|378.22|376.22|378.15|376.15|4
1720926840000|2024-07-14 03:14:00|378.13|376.13|378.33|376.33|378.33|376.33|378.08|376.08|18
1720926850000|2024-07-14 03:14:10|378.32|376.32|378.3|376.3|378.33|376.33|378.19|376.19|14
1720926860000|2024-07-14 03:14:20|378.31|376.31|378.51|376.51|378.52|376.52|378.3|376.3|13
1720926870000|2024-07-14 03:14:30|378.49|376.49|378.35|376.35|378.49|376.49|378.34|376.34|12
1720926880000|2024-07-14 03:14:40|378.36|376.36|378.49|376.49|378.49|376.49|378.36|376.36|7
1720926890000|2024-07-14 03:14:50|378.5|376.5|378.5|376.5|378.52|376.52|378.48|376.48|9
1720926900000|2024-07-14 03:15:00|378.49|376.49|378.57|376.57|378.58|376.58|378.49|376.49|4
1720926910000|2024-07-14 03:15:10|378.58|376.58|378.56|376.56|378.6|376.6|378.56|376.56|7
1720926930000|2024-07-14 03:15:30|378.55|376.55|378.56|376.56|378.56|376.56|378.55|376.55|8
1720926940000|2024-07-14 03:15:40|378.58|376.58|378.47|376.47|378.59|376.59|378.44|376.44|13
1720926950000|2024-07-14 03:15:50|378.46|376.46|378.42|376.42|378.49|376.49|378.4|376.4|14
1720926960000|2024-07-14 03:16:00|378.4|376.4|378.51|376.51|378.51|376.51|378.36|376.36|15
1720926970000|2024-07-14 03:16:10|378.5|376.5|378.49|376.49|378.57|376.57|378.46|376.46|18
1720926980000|2024-07-14 03:16:20|378.48|376.48|378.36|376.36|378.48|376.48|378.36|376.36|5
1720926990000|2024-07-14 03:16:30|378.37|376.37|378.37|376.37|378.4|376.4|378.35|376.35|18
1720927000000|2024-07-14 03:16:40|378.39|376.39|378.37|376.37|378.39|376.39|378.36|376.36|16
1720927010000|2024-07-14 03:16:50|378.38|376.38|378.3|376.3|378.38|376.38|378.26|376.26|11
1720927020000|2024-07-14 03:17:00|378.29|376.29|378.19|376.19|378.29|376.29|378.19|376.19|3
1720927030000|2024-07-14 03:17:10|378.2|376.2|378.49|376.49|378.5|376.5|378.2|376.2|16
1720927040000|2024-07-14 03:17:20|378.48|376.48|378.54|376.54|378.56|376.56|378.47|376.47|17
1720927050000|2024-07-14 03:17:30|378.52|376.52|378.55|376.55|378.58|376.58|378.52|376.52|8
1720927060000|2024-07-14 03:17:40|378.61|376.61|378.61|376.61|378.63|376.63|378.6|376.6|8
1720927070000|2024-07-14 03:17:50|378.6|376.6|378.6|376.6|378.65|376.65|378.6|376.6|9
1720927080000|2024-07-14 03:18:00|378.59|376.59|378.5|376.5|378.59|376.59|378.49|376.49|7
1720927090000|2024-07-14 03:18:10|378.49|376.49|378.49|376.49|378.5|376.5|378.49|376.49|3
1720927100000|2024-07-14 03:18:20|378.47|376.47|378.39|376.39|378.49|376.49|378.35|376.35|10
1720927110000|2024-07-14 03:18:30|378.42|376.42|378.51|376.51|378.53|376.53|378.42|376.42|13
1720927120000|2024-07-14 03:18:40|378.5|376.5|378.49|376.49|378.5|376.5|378.49|376.49|4
1720927130000|2024-07-14 03:18:50|378.45|376.45|378.32|376.32|378.45|376.45|378.29|376.29|12
1720927140000|2024-07-14 03:19:00|378.34|376.34|378.29|376.29|378.34|376.34|378.29|376.29|12
1720927160000|2024-07-14 03:19:20|378.31|376.31|378.31|376.31|378.31|376.31|378.31|376.31|1
1720927170000|2024-07-14 03:19:30|378.32|376.32|377.95|375.95|378.32|376.32|377.95|375.95|16
1720927180000|2024-07-14 03:19:40|377.94|375.94|377.87|375.87|377.94|375.94|377.84|375.84|7
1720927190000|2024-07-14 03:19:50|377.84|375.84|377.84|375.84|377.84|375.84|377.84|375.84|1
1720927200000|2024-07-14 03:20:00|377.77|375.77|377.83|375.83|377.88|375.88|377.77|375.77|18
1720927210000|2024-07-14 03:20:10|377.82|375.82|378.32|376.32|378.32|376.32|377.81|375.81|16
1720927220000|2024-07-14 03:20:20|378.31|376.31|378.43|376.43|378.47|376.47|378.31|376.31|20
1720927230000|2024-07-14 03:20:30|378.42|376.42|378.21|376.21|378.42|376.42|378.15|376.15|17
1720927240000|2024-07-14 03:20:40|378.2|376.2|378.07|376.07|378.2|376.2|378.07|376.07|10
1720927250000|2024-07-14 03:20:50|378.06|376.06|378.12|376.12|378.15|376.15|378.06|376.06|17
1720927260000|2024-07-14 03:21:00|378.11|376.11|378.09|376.09|378.11|376.11|378.07|376.07|6
1720927270000|2024-07-14 03:21:10|378.1|376.1|378.25|376.25|378.25|376.25|378.1|376.1|13
1720927280000|2024-07-14 03:21:20|378.24|376.24|378.21|376.21|378.24|376.24|378.2|376.2|7
1720927290000|2024-07-14 03:21:30|378.22|376.22|378.21|376.21|378.22|376.22|378.19|376.19|12
1720927300000|2024-07-14 03:21:40|378.23|376.23|378.1|376.1|378.25|376.25|378.09|376.09|12
1720927320000|2024-07-14 03:22:00|378.13|376.13|378.11|376.11|378.13|376.13|378.11|376.11|2
1720927330000|2024-07-14 03:22:10|378.12|376.12|378.01|376.01|378.14|376.14|378|376|15
1720927340000|2024-07-14 03:22:20|378.03|376.03|377.79|375.79|378.03|376.03|377.79|375.79|16
1720927350000|2024-07-14 03:22:30|377.8|375.8|377.73|375.73|377.83|375.83|377.7|375.7|11
1720927360000|2024-07-14 03:22:40|377.78|375.78|377.73|375.73|377.78|375.78|377.7|375.7|9
1720927370000|2024-07-14 03:22:50|377.72|375.72|377.72|375.72|377.73|375.73|377.7|375.7|10
1720927380000|2024-07-14 03:23:00|377.73|375.73|377.86|375.86|377.86|375.86|377.73|375.73|12
1720927390000|2024-07-14 03:23:10|377.82|375.82|377.79|375.79|377.82|375.82|377.79|375.79|10
1720927400000|2024-07-14 03:23:20|377.78|375.78|377.68|375.68|377.78|375.78|377.67|375.67|8
1720927410000|2024-07-14 03:23:30|377.64|375.64|377.58|375.58|377.68|375.68|377.58|375.58|4
1720927420000|2024-07-14 03:23:40|377.59|375.59|377.58|375.58|377.59|375.59|377.58|375.58|2
1720927430000|2024-07-14 03:23:50|377.6|375.6|377.68|375.68|377.69|375.69|377.6|375.6|7
1720927440000|2024-07-14 03:24:00|377.67|375.67|377.62|375.62|377.67|375.67|377.62|375.62|5
1720927450000|2024-07-14 03:24:10|377.66|375.66|377.8|375.8|377.83|375.83|377.66|375.66|13
1720927460000|2024-07-14 03:24:20|377.79|375.79|377.71|375.71|377.79|375.79|377.71|375.71|10
1720927470000|2024-07-14 03:24:30|377.69|375.69|377.43|375.43|377.69|375.69|377.39|375.39|16
1720927480000|2024-07-14 03:24:40|377.44|375.44|377.34|375.34|377.44|375.44|377.32|375.32|14
1720927490000|2024-07-14 03:24:50|377.33|375.33|377.47|375.47|377.48|375.48|377.33|375.33|12
1720927500000|2024-07-14 03:25:00|377.45|375.45|377.45|375.45|377.46|375.46|377.45|375.45|5
1720927510000|2024-07-14 03:25:10|377.47|375.47|377.39|375.39|377.47|375.47|377.39|375.39|11
1720927520000|2024-07-14 03:25:20|377.4|375.4|377.32|375.32|377.43|375.43|377.32|375.32|6
1720927530000|2024-07-14 03:25:30|377.3|375.3|377.33|375.33|377.4|375.4|377.3|375.3|7
1720927540000|2024-07-14 03:25:40|377.32|375.32|377.31|375.31|377.32|375.32|377.3|375.3|4
1720927550000|2024-07-14 03:25:50|377.3|375.3|377.31|375.31|377.32|375.32|377.3|375.3|7
1720927560000|2024-07-14 03:26:00|377.32|375.32|377.45|375.45|377.47|375.47|377.31|375.31|16
1720927570000|2024-07-14 03:26:10|377.44|375.44|377.33|375.33|377.44|375.44|377.33|375.33|10
1720927580000|2024-07-14 03:26:20|377.34|375.34|377.34|375.34|377.37|375.37|377.32|375.32|6
1720927590000|2024-07-14 03:26:30|377.32|375.32|377.43|375.43|377.45|375.45|377.32|375.32|13
1720927600000|2024-07-14 03:26:40|377.44|375.44|377.45|375.45|377.45|375.45|377.39|375.39|4
1720927610000|2024-07-14 03:26:50|377.44|375.44|377.84|375.84|377.87|375.87|377.43|375.43|21
1720927620000|2024-07-14 03:27:00|377.85|375.85|377.87|375.87|377.9|375.9|377.82|375.82|15
1720927630000|2024-07-14 03:27:10|377.91|375.91|377.93|375.93|377.96|375.96|377.91|375.91|11
1720927640000|2024-07-14 03:27:20|377.92|375.92|378.03|376.03|378.04|376.04|377.92|375.92|12
1720927650000|2024-07-14 03:27:30|378.02|376.02|377.95|375.95|378.02|376.02|377.94|375.94|5
1720927660000|2024-07-14 03:27:40|377.94|375.94|378.05|376.05|378.05|376.05|377.94|375.94|5
1720927670000|2024-07-14 03:27:50|378.04|376.04|377.95|375.95|378.04|376.04|377.95|375.95|15
1720927680000|2024-07-14 03:28:00|377.96|375.96|377.91|375.91|378.02|376.02|377.9|375.9|15
1720927690000|2024-07-14 03:28:10|377.92|375.92|377.9|375.9|377.92|375.92|377.9|375.9|7
1720927700000|2024-07-14 03:28:20|377.91|375.91|377.93|375.93|378.04|376.04|377.9|375.9|12
1720927710000|2024-07-14 03:28:30|377.96|375.96|378.03|376.03|378.03|376.03|377.95|375.95|15
1720927720000|2024-07-14 03:28:40|378.04|376.04|378.02|376.02|378.06|376.06|378.01|376.01|13
1720927730000|2024-07-14 03:28:50|378.01|376.01|377.96|375.96|378.01|376.01|377.95|375.95|4
1720927740000|2024-07-14 03:29:00|377.97|375.97|377.98|375.98|377.98|375.98|377.94|375.94|7
1720927750000|2024-07-14 03:29:10|377.95|375.95|377.92|375.92|377.96|375.96|377.89|375.89|13
1720927760000|2024-07-14 03:29:20|377.95|375.95|377.96|375.96|377.96|375.96|377.92|375.92|9
1720927770000|2024-07-14 03:29:30|377.95|375.95|377.99|375.99|378.01|376.01|377.95|375.95|9
1720927780000|2024-07-14 03:29:40|377.92|375.92|377.92|375.92|377.99|375.99|377.88|375.88|13
1720927790000|2024-07-14 03:29:50|377.93|375.93|377.94|375.94|377.95|375.95|377.91|375.91|6
1720927800000|2024-07-14 03:30:00|377.96|375.96|378|376|378.03|376.03|377.96|375.96|9
1720927820000|2024-07-14 03:30:20|377.9|375.9|377.99|375.99|377.99|375.99|377.9|375.9|10
1720927830000|2024-07-14 03:30:30|377.98|375.98|377.82|375.82|377.98|375.98|377.78|375.78|12
1720927840000|2024-07-14 03:30:40|377.81|375.81|377.77|375.77|377.81|375.81|377.7|375.7|18
1720927850000|2024-07-14 03:30:50|377.75|375.75|377.67|375.67|377.76|375.76|377.63|375.63|15
1720927860000|2024-07-14 03:31:00|377.68|375.68|377.65|375.65|377.68|375.68|377.64|375.64|9
1720927870000|2024-07-14 03:31:10|377.67|375.67|377.61|375.61|377.67|375.67|377.61|375.61|5
1720927880000|2024-07-14 03:31:20|377.67|375.67|377.66|375.66|377.67|375.67|377.64|375.64|9
1720927890000|2024-07-14 03:31:30|377.65|375.65|377.67|375.67|377.67|375.67|377.62|375.62|15
1720927900000|2024-07-14 03:31:40|377.66|375.66|377.75|375.75|377.75|375.75|377.65|375.65|8
1720927910000|2024-07-14 03:31:50|377.85|375.85|378|376|378|376|377.84|375.84|13
1720927920000|2024-07-14 03:32:00|378.01|376.01|378|376|378.01|376.01|378|376|6
1720927930000|2024-07-14 03:32:10|378.01|376.01|378.56|376.56|378.56|376.56|378.01|376.01|10
1720927940000|2024-07-14 03:32:20|378.55|376.55|378.25|376.25|378.57|376.57|378.25|376.25|21
1720927950000|2024-07-14 03:32:30|378.24|376.24|378.24|376.24|378.26|376.26|378.23|376.23|16
1720927960000|2024-07-14 03:32:40|378.23|376.23|378.1|376.1|378.24|376.24|378.02|376.02|19
1720927970000|2024-07-14 03:32:50|378.09|376.09|378.08|376.08|378.1|376.1|378.08|376.08|6
1720927980000|2024-07-14 03:33:00|378.1|376.1|378.18|376.18|378.19|376.19|378.03|376.03|17
1720927990000|2024-07-14 03:33:10|378.13|376.13|378.17|376.17|378.17|376.17|378.13|376.13|4
1720928000000|2024-07-14 03:33:20|378.16|376.16|378.13|376.13|378.16|376.16|378.11|376.11|4
1720928010000|2024-07-14 03:33:30|378.1|376.1|378.12|376.12|378.13|376.13|378.05|376.05|11
1720928020000|2024-07-14 03:33:40|378.11|376.11|378.13|376.13|378.16|376.16|378.11|376.11|3
1720928030000|2024-07-14 03:33:50|378.17|376.17|378.04|376.04|378.17|376.17|378.02|376.02|10
1720928040000|2024-07-14 03:34:00|378.05|376.05|378.03|376.03|378.05|376.05|378.01|376.01|8
1720928050000|2024-07-14 03:34:10|378.02|376.02|378.01|376.01|378.02|376.02|378.01|376.01|2
1720928060000|2024-07-14 03:34:20|378|376|377.83|375.83|378|376|377.82|375.82|9
1720928070000|2024-07-14 03:34:30|377.82|375.82|377.82|375.82|377.88|375.88|377.8|375.8|16
1720928080000|2024-07-14 03:34:40|377.83|375.83|377.84|375.84|377.86|375.86|377.78|375.78|13
1720928090000|2024-07-14 03:34:50|377.89|375.89|377.88|375.88|377.93|375.93|377.82|375.82|11
1720928100000|2024-07-14 03:35:00|377.87|375.87|377.87|375.87|377.88|375.88|377.84|375.84|7
1720928110000|2024-07-14 03:35:10|377.86|375.86|377.85|375.85|377.98|375.98|377.85|375.85|13
1720928120000|2024-07-14 03:35:20|377.89|375.89|377.83|375.83|377.89|375.89|377.82|375.82|11
1720928130000|2024-07-14 03:35:30|377.82|375.82|377.83|375.83|377.83|375.83|377.71|375.71|9
1720928140000|2024-07-14 03:35:40|377.82|375.82|377.87|375.87|377.88|375.88|377.82|375.82|9
1720928150000|2024-07-14 03:35:50|377.89|375.89|377.89|375.89|377.89|375.89|377.89|375.89|1
1720928160000|2024-07-14 03:36:00|377.83|375.83|377.75|375.75|377.83|375.83|377.74|375.74|7
1720928170000|2024-07-14 03:36:10|377.71|375.71|377.74|375.74|377.75|375.75|377.71|375.71|5
1720928180000|2024-07-14 03:36:20|377.75|375.75|377.89|375.89|377.9|375.9|377.75|375.75|6
1720928190000|2024-07-14 03:36:30|377.97|375.97|377.91|375.91|378|376|377.91|375.91|13
1720928200000|2024-07-14 03:36:40|377.85|375.85|377.85|375.85|377.85|375.85|377.85|375.85|1
1720928210000|2024-07-14 03:36:50|377.86|375.86|378|376|378.01|376.01|377.85|375.85|8
1720928220000|2024-07-14 03:37:00|378.01|376.01|378.11|376.11|378.14|376.14|378.01|376.01|10
1720928230000|2024-07-14 03:37:10|378.1|376.1|378.13|376.13|378.13|376.13|378.04|376.04|11
1720928240000|2024-07-14 03:37:20|378.14|376.14|378.12|376.12|378.15|376.15|378.12|376.12|5
1720928250000|2024-07-14 03:37:30|378.11|376.11|378.28|376.28|378.28|376.28|378.11|376.11|8
1720928260000|2024-07-14 03:37:40|378.26|376.26|378.35|376.35|378.37|376.37|378.26|376.26|9
1720928270000|2024-07-14 03:37:50|378.36|376.36|378.3|376.3|378.36|376.36|378.3|376.3|4
1720928290000|2024-07-14 03:38:10|378.35|376.35|378.31|376.31|378.35|376.35|378.3|376.3|7
1720928300000|2024-07-14 03:38:20|378.3|376.3|378.3|376.3|378.31|376.31|378.3|376.3|5
1720928310000|2024-07-14 03:38:30|378.31|376.31|378.36|376.36|378.36|376.36|378.3|376.3|5
1720928320000|2024-07-14 03:38:40|378.3|376.3|378.31|376.31|378.31|376.31|378.26|376.26|6
1720928330000|2024-07-14 03:38:50|378.3|376.3|378.3|376.3|378.31|376.31|378.3|376.3|5
1720928350000|2024-07-14 03:39:10|378.32|376.32|378.5|376.5|378.5|376.5|378.32|376.32|12
1720928360000|2024-07-14 03:39:20|378.49|376.49|378.59|376.59|378.61|376.61|378.48|376.48|9
1720928370000|2024-07-14 03:39:30|378.51|376.51|378.5|376.5|378.52|376.52|378.49|376.49|4
1720928380000|2024-07-14 03:39:40|378.62|376.62|378.61|376.61|378.63|376.63|378.61|376.61|3
1720928390000|2024-07-14 03:39:50|378.62|376.62|378.64|376.64|378.65|376.65|378.62|376.62|5
1720928400000|2024-07-14 03:40:00|378.63|376.63|378.76|376.76|378.76|376.76|378.63|376.63|11
1720928410000|2024-07-14 03:40:10|378.77|376.77|378.8|376.8|378.8|376.8|378.71|376.71|12
1720928420000|2024-07-14 03:40:20|378.81|376.81|378.71|376.71|378.82|376.82|378.66|376.66|13
1720928430000|2024-07-14 03:40:30|378.72|376.72|378.71|376.71|378.72|376.72|378.71|376.71|2
1720928440000|2024-07-14 03:40:40|378.72|376.72|378.72|376.72|378.72|376.72|378.72|376.72|1
1720928450000|2024-07-14 03:40:50|378.8|376.8|378.89|376.89|378.89|376.89|378.8|376.8|6
1720928460000|2024-07-14 03:41:00|378.88|376.88|378.88|376.88|378.88|376.88|378.88|376.88|1
1720928470000|2024-07-14 03:41:10|378.89|376.89|378.9|376.9|378.9|376.9|378.89|376.89|2
1720928480000|2024-07-14 03:41:20|378.92|376.92|379.02|377.02|379.02|377.02|378.92|376.92|6
1720928490000|2024-07-14 03:41:30|379.03|377.03|379.07|377.07|379.08|377.08|379.03|377.03|5
1720928500000|2024-07-14 03:41:40|379.06|377.06|379.07|377.07|379.07|377.07|379.06|377.06|2
1720928510000|2024-07-14 03:41:50|379.08|377.08|379.2|377.2|379.2|377.2|379.08|377.08|8
1720928520000|2024-07-14 03:42:00|379.21|377.21|379.31|377.31|379.36|377.36|379.21|377.21|14
1720928560000|2024-07-14 03:42:40|379.3|377.3|379.22|377.22|379.3|377.3|379.19|377.19|4
1720928570000|2024-07-14 03:42:50|379.21|377.21|379.2|377.2|379.22|377.22|379.2|377.2|4
1720928580000|2024-07-14 03:43:00|379.25|377.25|379.25|377.25|379.25|377.25|379.25|377.25|1
1720928590000|2024-07-14 03:43:10|379.24|377.24|379.27|377.27|379.27|377.27|379.17|377.17|11
1720928600000|2024-07-14 03:43:20|379.26|377.26|379.2|377.2|379.26|377.26|379.2|377.2|4
1720928610000|2024-07-14 03:43:30|379.18|377.18|379.2|377.2|379.2|377.2|379.09|377.09|10
1720928620000|2024-07-14 03:43:40|379.21|377.21|379.31|377.31|379.38|377.38|379.2|377.2|6
1720928630000|2024-07-14 03:43:50|379.32|377.32|379.3|377.3|379.33|377.33|379.29|377.29|5
1720928640000|2024-07-14 03:44:00|379.28|377.28|379.28|377.28|379.28|377.28|379.18|377.18|7
1720928650000|2024-07-14 03:44:10|379.27|377.27|379.28|377.28|379.28|377.28|379.27|377.27|2
1720928660000|2024-07-14 03:44:20|379.25|377.25|379.32|377.32|379.32|377.32|379.25|377.25|13
1720928670000|2024-07-14 03:44:30|379.3|377.3|379.29|377.29|379.3|377.3|379.26|377.26|7
1720928680000|2024-07-14 03:44:40|379.33|377.33|379.41|377.41|379.41|377.41|379.27|377.27|10
1720928690000|2024-07-14 03:44:50|379.43|377.43|379.39|377.39|379.43|377.43|379.38|377.38|6
1720928700000|2024-07-14 03:45:00|379.4|377.4|379.39|377.39|379.41|377.41|379.38|377.38|8
1720928710000|2024-07-14 03:45:10|379.4|377.4|379.43|377.43|379.44|377.44|379.4|377.4|7
1720928720000|2024-07-14 03:45:20|379.37|377.37|379.37|377.37|379.43|377.43|379.37|377.37|6
1720928730000|2024-07-14 03:45:30|379.38|377.38|379.27|377.27|379.38|377.38|379.26|377.26|12
1720928740000|2024-07-14 03:45:40|379.28|377.28|379.2|377.2|379.31|377.31|379.09|377.09|17
1720928750000|2024-07-14 03:45:50|379.19|377.19|379.19|377.19|379.19|377.19|379.19|377.19|1
1720928760000|2024-07-14 03:46:00|379.13|377.13|379.03|377.03|379.13|377.13|378.94|376.94|10
1720928770000|2024-07-14 03:46:10|379.02|377.02|378.95|376.95|379.04|377.04|378.95|376.95|11
1720928780000|2024-07-14 03:46:20|378.89|376.89|379.04|377.04|379.06|377.06|378.89|376.89|14
1720928790000|2024-07-14 03:46:30|379.06|377.06|379.09|377.09|379.13|377.13|379.03|377.03|11
1720928800000|2024-07-14 03:46:40|379.1|377.1|379.02|377.02|379.11|377.11|379.02|377.02|11
1720928810000|2024-07-14 03:46:50|379.03|377.03|379.13|377.13|379.13|377.13|379.02|377.02|9
1720928820000|2024-07-14 03:47:00|379.14|377.14|379.05|377.05|379.14|377.14|379.03|377.03|5
1720928830000|2024-07-14 03:47:10|379.06|377.06|379.07|377.07|379.09|377.09|379.06|377.06|5
1720928840000|2024-07-14 03:47:20|379.06|377.06|379.06|377.06|379.06|377.06|379.05|377.05|3
1720928850000|2024-07-14 03:47:30|379.02|377.02|378.95|376.95|379.02|377.02|378.95|376.95|2
1720928860000|2024-07-14 03:47:40|378.93|376.93|378.93|376.93|378.94|376.94|378.9|376.9|7
1720928870000|2024-07-14 03:47:50|378.91|376.91|379.01|377.01|379.01|377.01|378.91|376.91|6
1720928880000|2024-07-14 03:48:00|378.99|376.99|379.02|377.02|379.04|377.04|378.98|376.98|9
1720928890000|2024-07-14 03:48:10|379.03|377.03|379|377|379.04|377.04|378.99|376.99|7
1720928900000|2024-07-14 03:48:20|378.99|376.99|379.01|377.01|379.03|377.03|378.99|376.99|11
1720928910000|2024-07-14 03:48:30|379|377|378.98|376.98|379|377|378.98|376.98|3
1720928920000|2024-07-14 03:48:40|378.99|376.99|378.87|376.87|378.99|376.99|378.86|376.86|6
1720928930000|2024-07-14 03:48:50|378.84|376.84|378.82|376.82|378.84|376.84|378.78|376.78|11
1720928940000|2024-07-14 03:49:00|378.83|376.83|378.79|376.79|378.83|376.83|378.79|376.79|7
1720928950000|2024-07-14 03:49:10|378.75|376.75|378.6|376.6|378.75|376.75|378.49|376.49|14
1720928960000|2024-07-14 03:49:20|378.61|376.61|378.7|376.7|378.7|376.7|378.61|376.61|6
1720928970000|2024-07-14 03:49:30|378.71|376.71|378.8|376.8|378.8|376.8|378.71|376.71|8
1720928980000|2024-07-14 03:49:40|378.81|376.81|378.97|376.97|378.97|376.97|378.8|376.8|11
1720928990000|2024-07-14 03:49:50|378.96|376.96|379.02|377.02|379.02|377.02|378.95|376.95|8
1720929000000|2024-07-14 03:50:00|379.01|377.01|379.01|377.01|379.11|377.11|379|377|14
1720929010000|2024-07-14 03:50:10|379|377|379|377|379|377|378.99|376.99|7
1720929030000|2024-07-14 03:50:30|378.98|376.98|378.98|376.98|378.98|376.98|378.97|376.97|3
1720929040000|2024-07-14 03:50:40|378.97|376.97|378.9|376.9|378.97|376.97|378.89|376.89|6
1720929060000|2024-07-14 03:51:00|378.8|376.8|378.72|376.72|378.8|376.8|378.68|376.68|6
1720929070000|2024-07-14 03:51:10|378.74|376.74|378.71|376.71|378.74|376.74|378.71|376.71|3
1720929080000|2024-07-14 03:51:20|378.67|376.67|378.67|376.67|378.67|376.67|378.67|376.67|1
1720929090000|2024-07-14 03:51:30|378.66|376.66|378.47|376.47|378.66|376.66|378.45|376.45|11
1720929100000|2024-07-14 03:51:40|378.52|376.52|378.53|376.53|378.54|376.54|378.51|376.51|8
1720929110000|2024-07-14 03:51:50|378.58|376.58|378.55|376.55|378.58|376.58|378.53|376.53|4
1720929120000|2024-07-14 03:52:00|378.53|376.53|378.5|376.5|378.53|376.53|378.47|376.47|7
1720929130000|2024-07-14 03:52:10|378.52|376.52|378.41|376.41|378.52|376.52|378.35|376.35|10
1720929150000|2024-07-14 03:52:30|378.39|376.39|378.39|376.39|378.39|376.39|378.39|376.39|1
1720929160000|2024-07-14 03:52:40|378.4|376.4|378.39|376.39|378.41|376.41|378.39|376.39|5
1720929190000|2024-07-14 03:53:10|378.38|376.38|378.38|376.38|378.38|376.38|378.38|376.38|1
1720929200000|2024-07-14 03:53:20|378.37|376.37|378.38|376.38|378.38|376.38|378.37|376.37|4
1720929210000|2024-07-14 03:53:30|378.37|376.37|378.37|376.37|378.38|376.38|378.37|376.37|5
1720929220000|2024-07-14 03:53:40|378.38|376.38|378.41|376.41|378.41|376.41|378.37|376.37|3
1720929240000|2024-07-14 03:54:00|378.39|376.39|378.41|376.41|378.41|376.41|378.39|376.39|3
1720929250000|2024-07-14 03:54:10|378.39|376.39|378.41|376.41|378.41|376.41|378.39|376.39|2
1720929260000|2024-07-14 03:54:20|378.39|376.39|378.49|376.49|378.5|376.5|378.39|376.39|9
1720929280000|2024-07-14 03:54:40|378.53|376.53|378.55|376.55|378.56|376.56|378.53|376.53|3
1720929290000|2024-07-14 03:54:50|378.52|376.52|378.53|376.53|378.55|376.55|378.51|376.51|9
1720929300000|2024-07-14 03:55:00|378.52|376.52|378.51|376.51|378.52|376.52|378.51|376.51|4
1720929320000|2024-07-14 03:55:20|378.5|376.5|378.5|376.5|378.5|376.5|378.5|376.5|1
1720929330000|2024-07-14 03:55:30|378.41|376.41|378.42|376.42|378.43|376.43|378.41|376.41|6
1720929340000|2024-07-14 03:55:40|378.43|376.43|378.46|376.46|378.46|376.46|378.43|376.43|3
1720929350000|2024-07-14 03:55:50|378.45|376.45|378.45|376.45|378.46|376.46|378.45|376.45|3
1720929360000|2024-07-14 03:56:00|378.46|376.46|378.46|376.46|378.46|376.46|378.46|376.46|1
1720929370000|2024-07-14 03:56:10|378.47|376.47|378.47|376.47|378.47|376.47|378.47|376.47|1
1720929380000|2024-07-14 03:56:20|378.48|376.48|378.49|376.49|378.49|376.49|378.48|376.48|6
1720929390000|2024-07-14 03:56:30|378.48|376.48|378.53|376.53|378.53|376.53|378.48|376.48|3
1720929410000|2024-07-14 03:56:50|378.48|376.48|378.48|376.48|378.48|376.48|378.48|376.48|1
1720929430000|2024-07-14 03:57:10|378.45|376.45|378.45|376.45|378.45|376.45|378.45|376.45|1
1720929450000|2024-07-14 03:57:30|378.46|376.46|378.46|376.46|378.46|376.46|378.46|376.46|1
1720929480000|2024-07-14 03:58:00|378.48|376.48|378.49|376.49|378.49|376.49|378.48|376.48|2
1720929490000|2024-07-14 03:58:10|378.53|376.53|378.53|376.53|378.53|376.53|378.53|376.53|1
1720929530000|2024-07-14 03:58:50|378.54|376.54|378.54|376.54|378.54|376.54|378.54|376.54|1
1720929540000|2024-07-14 03:59:00|378.58|376.58|378.58|376.58|378.58|376.58|378.58|376.58|1
1720929560000|2024-07-14 03:59:20|378.53|376.53|378.53|376.53|378.53|376.53|378.53|376.53|1
1720929600000|2024-07-14 04:00:00|378.49|376.49|378.49|376.49|378.53|376.53|378.48|376.48|4
1720929610000|2024-07-14 04:00:10|378.53|376.53|378.53|376.53|378.53|376.53|378.53|376.53|1
1720929630000|2024-07-14 04:00:30|378.54|376.54|378.58|376.58|378.58|376.58|378.54|376.54|3
1720929650000|2024-07-14 04:00:50|378.72|376.72|378.89|376.89|378.89|376.89|378.72|376.72|4
1720929660000|2024-07-14 04:01:00|379.06|377.06|379.24|377.24|379.26|377.26|379.06|377.06|7
1720929670000|2024-07-14 04:01:10|379.28|377.28|379.23|377.23|379.29|377.29|379.2|377.2|7
1720929680000|2024-07-14 04:01:20|379.22|377.22|379.09|377.09|379.22|377.22|379.09|377.09|6
1720929690000|2024-07-14 04:01:30|379.1|377.1|379.16|377.16|379.16|377.16|379.09|377.09|6
1720929700000|2024-07-14 04:01:40|379.18|377.18|379.29|377.29|379.29|377.29|379.16|377.16|15
1720929720000|2024-07-14 04:02:00|379.23|377.23|379.05|377.05|379.23|377.23|379.05|377.05|6
1720929730000|2024-07-14 04:02:10|379.06|377.06|378.97|376.97|379.09|377.09|378.97|376.97|5
1720929740000|2024-07-14 04:02:20|378.98|376.98|379|377|379.02|377.02|378.98|376.98|3
1720929780000|2024-07-14 04:03:00|378.98|376.98|378.98|376.98|378.98|376.98|378.96|376.96|3
1720929790000|2024-07-14 04:03:10|379|377|379|377|379.03|377.03|379|377|7
1720929800000|2024-07-14 04:03:20|379.06|377.06|379.09|377.09|379.14|377.14|379.06|377.06|5
1720929830000|2024-07-14 04:03:50|379.1|377.1|379.09|377.09|379.11|377.11|379.09|377.09|5
1720929840000|2024-07-14 04:04:00|379.03|377.03|378.92|376.92|379.03|377.03|378.91|376.91|14
1720929850000|2024-07-14 04:04:10|378.93|376.93|378.9|376.9|378.94|376.94|378.9|376.9|7
1720929860000|2024-07-14 04:04:20|378.94|376.94|378.98|376.98|378.98|376.98|378.94|376.94|4
1720929880000|2024-07-14 04:04:40|378.99|376.99|378.99|376.99|378.99|376.99|378.99|376.99|1
1720929890000|2024-07-14 04:04:50|379.01|377.01|379.01|377.01|379.02|377.02|379|377|6
1720929900000|2024-07-14 04:05:00|379|377|378.89|376.89|379.01|377.01|378.89|376.89|15
1720929910000|2024-07-14 04:05:10|378.93|376.93|378.96|376.96|378.96|376.96|378.93|376.93|6
1720929920000|2024-07-14 04:05:20|378.95|376.95|378.92|376.92|378.95|376.95|378.91|376.91|11
1720929930000|2024-07-14 04:05:30|378.94|376.94|379|377|379|377|378.9|376.9|15
1720929940000|2024-07-14 04:05:40|378.98|376.98|378.89|376.89|378.98|376.98|378.88|376.88|6
1720929950000|2024-07-14 04:05:50|378.87|376.87|378.87|376.87|378.87|376.87|378.87|376.87|1
1720929960000|2024-07-14 04:06:00|378.89|376.89|378.89|376.89|378.89|376.89|378.89|376.89|1
1720929970000|2024-07-14 04:06:10|378.94|376.94|379.01|377.01|379.01|377.01|378.94|376.94|8
1720929980000|2024-07-14 04:06:20|379.09|377.09|379.25|377.25|379.25|377.25|379.09|377.09|14
1720929990000|2024-07-14 04:06:30|379.23|377.23|379.2|377.2|379.25|377.25|379.2|377.2|6
1720930010000|2024-07-14 04:06:50|379.19|377.19|379.11|377.11|379.19|377.19|379.09|377.09|10
1720930020000|2024-07-14 04:07:00|379.16|377.16|379.19|377.19|379.21|377.21|379.16|377.16|7
1720930040000|2024-07-14 04:07:20|379.17|377.17|379.21|377.21|379.23|377.23|379.17|377.17|5
1720930050000|2024-07-14 04:07:30|379.22|377.22|379.23|377.23|379.24|377.24|379.22|377.22|10
1720930060000|2024-07-14 04:07:40|379.24|377.24|379.31|377.31|379.35|377.35|379.23|377.23|12
1720930070000|2024-07-14 04:07:50|379.32|377.32|379.23|377.23|379.32|377.32|379.18|377.18|16
1720930080000|2024-07-14 04:08:00|379.24|377.24|379.29|377.29|379.31|377.31|379.23|377.23|20
1720930090000|2024-07-14 04:08:10|379.3|377.3|379.3|377.3|379.31|377.31|379.29|377.29|6
1720930100000|2024-07-14 04:08:20|379.31|377.31|379.55|377.55|379.55|377.55|379.3|377.3|13
1720930110000|2024-07-14 04:08:30|379.54|377.54|379.72|377.72|379.72|377.72|379.52|377.52|17
1720930120000|2024-07-14 04:08:40|379.71|377.71|379.7|377.7|379.71|377.71|379.65|377.65|9
1720930130000|2024-07-14 04:08:50|379.69|377.69|379.68|377.68|379.69|377.69|379.68|377.68|2
1720930140000|2024-07-14 04:09:00|379.69|377.69|379.47|377.47|379.72|377.72|379.45|377.45|13
1720930150000|2024-07-14 04:09:10|379.5|377.5|379.67|377.67|379.67|377.67|379.5|377.5|21
1720930160000|2024-07-14 04:09:20|379.66|377.66|379.71|377.71|379.75|377.75|379.66|377.66|10
1720930170000|2024-07-14 04:09:30|379.7|377.7|379.7|377.7|379.71|377.71|379.7|377.7|5
1720930200000|2024-07-14 04:10:00|379.71|377.71|379.72|377.72|379.74|377.74|379.7|377.7|10
1720930210000|2024-07-14 04:10:10|379.73|377.73|379.64|377.64|379.78|377.78|379.64|377.64|19
1720930220000|2024-07-14 04:10:20|379.63|377.63|379.77|377.77|379.78|377.78|379.63|377.63|23
1720930230000|2024-07-14 04:10:30|379.76|377.76|379.74|377.74|379.77|377.77|379.73|377.73|9
1720930240000|2024-07-14 04:10:40|379.75|377.75|379.79|377.79|379.8|377.8|379.75|377.75|6
1720930250000|2024-07-14 04:10:50|379.72|377.72|379.77|377.77|379.78|377.78|379.72|377.72|9
1720930260000|2024-07-14 04:11:00|379.83|377.83|379.83|377.83|379.9|377.9|379.8|377.8|13
1720930270000|2024-07-14 04:11:10|380.02|378.02|380.1|378.1|380.12|378.12|380|378|22
1720930280000|2024-07-14 04:11:20|380.09|378.09|380.18|378.18|380.19|378.19|380.09|378.09|7
1720930290000|2024-07-14 04:11:30|380.16|378.16|380.05|378.05|380.16|378.16|380.01|378.01|20
1720930300000|2024-07-14 04:11:40|380.04|378.04|380.03|378.03|380.06|378.06|379.95|377.95|17
1720930310000|2024-07-14 04:11:50|380.06|378.06|379.99|377.99|380.06|378.06|379.99|377.99|17
1720930320000|2024-07-14 04:12:00|380.01|378.01|380.1|378.1|380.1|378.1|379.99|377.99|11
1720930330000|2024-07-14 04:12:10|380.11|378.11|380.15|378.15|380.19|378.19|380.11|378.11|15
1720930340000|2024-07-14 04:12:20|380.12|378.12|380.18|378.18|380.19|378.19|380.12|378.12|12
1720930350000|2024-07-14 04:12:30|380.15|378.15|380.12|378.12|380.15|378.15|380.1|378.1|9
1720930360000|2024-07-14 04:12:40|380.11|378.11|380.18|378.18|380.18|378.18|380.11|378.11|6
1720930370000|2024-07-14 04:12:50|380.17|378.17|380.16|378.16|380.17|378.17|380.15|378.15|6
1720930380000|2024-07-14 04:13:00|380.17|378.17|380.16|378.16|380.18|378.18|380.15|378.15|10
1720930390000|2024-07-14 04:13:10|380.17|378.17|380.42|378.42|380.5|378.5|380.17|378.17|22
1720930400000|2024-07-14 04:13:20|380.49|378.49|380.4|378.4|380.49|378.49|380.39|378.39|22
1720930410000|2024-07-14 04:13:30|380.43|378.43|380.51|378.51|380.51|378.51|380.42|378.42|16
1720930420000|2024-07-14 04:13:40|380.53|378.53|380.52|378.52|380.55|378.55|380.51|378.51|9
1720930430000|2024-07-14 04:13:50|380.51|378.51|380.4|378.4|380.51|378.51|380.4|378.4|11
1720930440000|2024-07-14 04:14:00|380.39|378.39|380.36|378.36|380.43|378.43|380.35|378.35|8
1720930450000|2024-07-14 04:14:10|380.34|378.34|380.33|378.33|380.36|378.36|380.31|378.31|13
1720930460000|2024-07-14 04:14:20|380.31|378.31|380.23|378.23|380.31|378.31|380.23|378.23|3
1720930470000|2024-07-14 04:14:30|380.22|378.22|380.29|378.29|380.29|378.29|380.2|378.2|24
1720930480000|2024-07-14 04:14:40|380.28|378.28|380.26|378.26|380.29|378.29|380.26|378.26|15
1720930490000|2024-07-14 04:14:50|380.27|378.27|380.29|378.29|380.3|378.3|380.21|378.21|15
1720930500000|2024-07-14 04:15:00|380.32|378.32|380.3|378.3|380.33|378.33|380.18|378.18|20
1720930510000|2024-07-14 04:15:10|380.29|378.29|380.23|378.23|380.3|378.3|380.2|378.2|11
1720930520000|2024-07-14 04:15:20|380.26|378.26|380.24|378.24|380.28|378.28|380.22|378.22|15
1720930530000|2024-07-14 04:15:30|380.27|378.27|380.49|378.49|380.51|378.51|380.26|378.26|23
1720930540000|2024-07-14 04:15:40|380.47|378.47|380.47|378.47|380.5|378.5|380.45|378.45|14
1720930550000|2024-07-14 04:15:50|380.48|378.48|380.44|378.44|380.56|378.56|380.43|378.43|14
1720930560000|2024-07-14 04:16:00|380.43|378.43|380.4|378.4|380.44|378.44|380.4|378.4|6
1720930570000|2024-07-14 04:16:10|380.44|378.44|380.45|378.45|380.46|378.46|380.44|378.44|3
1720930580000|2024-07-14 04:16:20|380.49|378.49|380.45|378.45|380.49|378.49|380.44|378.44|15
1720930590000|2024-07-14 04:16:30|380.44|378.44|380.55|378.55|380.56|378.56|380.44|378.44|14
1720930600000|2024-07-14 04:16:40|380.54|378.54|380.52|378.52|380.54|378.54|380.52|378.52|3
1720930610000|2024-07-14 04:16:50|380.5|378.5|380.42|378.42|380.51|378.51|380.4|378.4|10
1720930620000|2024-07-14 04:17:00|380.4|378.4|380.24|378.24|380.4|378.4|380.2|378.2|12
1720930630000|2024-07-14 04:17:10|380.23|378.23|380.3|378.3|380.3|378.3|380.23|378.23|6
1720930640000|2024-07-14 04:17:20|380.25|378.25|380.24|378.24|380.26|378.26|380.21|378.21|12
1720930650000|2024-07-14 04:17:30|380.22|378.22|380.22|378.22|380.24|378.24|380.21|378.21|8
1720930660000|2024-07-14 04:17:40|380.28|378.28|380.21|378.21|380.28|378.28|380.21|378.21|11
1720930670000|2024-07-14 04:17:50|380.2|378.2|380.16|378.16|380.2|378.2|380.11|378.11|5
1720930680000|2024-07-14 04:18:00|380.24|378.24|380.2|378.2|380.24|378.24|380.2|378.2|3
1720930690000|2024-07-14 04:18:10|380.23|378.23|380.4|378.4|380.42|378.42|380.23|378.23|6
1720930710000|2024-07-14 04:18:30|380.41|378.41|380.42|378.42|380.42|378.42|380.4|378.4|3
1720930720000|2024-07-14 04:18:40|380.41|378.41|380.48|378.48|380.48|378.48|380.4|378.4|5
1720930740000|2024-07-14 04:19:00|380.49|378.49|380.8|378.8|380.88|378.88|380.49|378.49|21
1720930750000|2024-07-14 04:19:10|380.81|378.81|380.97|378.97|380.97|378.97|380.81|378.81|16
1720930760000|2024-07-14 04:19:20|380.96|378.96|380.95|378.95|380.99|378.99|380.95|378.95|4
1720930770000|2024-07-14 04:19:30|380.93|378.93|380.93|378.93|380.99|378.99|380.92|378.92|14
1720930780000|2024-07-14 04:19:40|380.95|378.95|380.85|378.85|380.97|378.97|380.84|378.84|15
1720930790000|2024-07-14 04:19:50|380.86|378.86|380.85|378.85|380.98|378.98|380.83|378.83|13
1720930800000|2024-07-14 04:20:00|380.78|378.78|380.56|378.56|380.85|378.85|380.56|378.56|27
1720930810000|2024-07-14 04:20:10|380.55|378.55|380.48|378.48|380.55|378.55|380.48|378.48|16
1720930820000|2024-07-14 04:20:20|380.4|378.4|380.21|378.21|380.4|378.4|380.21|378.21|24
1720930830000|2024-07-14 04:20:30|380.23|378.23|380.2|378.2|380.29|378.29|380.16|378.16|15
1720930840000|2024-07-14 04:20:40|380.19|378.19|380.05|378.05|380.19|378.19|380.03|378.03|9
1720930850000|2024-07-14 04:20:50|380.07|378.07|380.38|378.38|380.41|378.41|380.07|378.07|6
1720930860000|2024-07-14 04:21:00|380.34|378.34|380.86|378.86|380.92|378.92|380.34|378.34|26
1720930870000|2024-07-14 04:21:10|380.87|378.87|380.93|378.93|381|379|380.87|378.87|19
1720930880000|2024-07-14 04:21:20|380.98|378.98|381.08|379.08|381.08|379.08|380.98|378.98|5
1720930890000|2024-07-14 04:21:30|381.14|379.14|382.73|380.73|382.73|380.73|381.14|379.14|18
1720930900000|2024-07-14 04:21:40|382.68|380.68|382.34|380.34|382.68|380.68|382.33|380.33|21
1720930910000|2024-07-14 04:21:50|382.33|380.33|382.15|380.15|382.33|380.33|382.13|380.13|8
1720930920000|2024-07-14 04:22:00|382.24|380.24|382.66|380.66|382.66|380.66|382.22|380.22|24
1720930930000|2024-07-14 04:22:10|382.74|380.74|383.42|381.42|383.44|381.44|382.74|380.74|33
1720930940000|2024-07-14 04:22:20|383.35|381.35|382.66|380.66|383.41|381.41|382.66|380.66|25
1720930950000|2024-07-14 04:22:30|382.65|380.65|382.46|380.46|382.77|380.77|382.45|380.45|31
1720930960000|2024-07-14 04:22:40|382.44|380.44|382.54|380.54|382.58|380.58|382.41|380.41|25
1720930970000|2024-07-14 04:22:50|382.52|380.52|382.41|380.41|382.55|380.55|382.33|380.33|22
1720930980000|2024-07-14 04:23:00|382.42|380.42|382.19|380.19|382.42|380.42|382.12|380.12|21
1720930990000|2024-07-14 04:23:10|382.2|380.2|382.18|380.18|382.47|380.47|382.12|380.12|21
1720931000000|2024-07-14 04:23:20|382.19|380.19|382.24|380.24|382.43|380.43|382.18|380.18|23
1720931010000|2024-07-14 04:23:30|382.23|380.23|382.2|380.2|382.23|380.23|382.09|380.09|28
1720931020000|2024-07-14 04:23:40|382.15|380.15|382.19|380.19|382.19|380.19|382.12|380.12|16
1720931030000|2024-07-14 04:23:50|382.17|380.17|382.16|380.16|382.18|380.18|382.02|380.02|15
1720931040000|2024-07-14 04:24:00|382.15|380.15|382.18|380.18|382.35|380.35|382.15|380.15|20
1720931050000|2024-07-14 04:24:10|382.19|380.19|382.21|380.21|382.25|380.25|382.15|380.15|11
1720931060000|2024-07-14 04:24:20|382.23|380.23|382.35|380.35|382.37|380.37|382.23|380.23|18
1720931070000|2024-07-14 04:24:30|382.34|380.34|382.35|380.35|382.35|380.35|382.28|380.28|19
1720931080000|2024-07-14 04:24:40|382.36|380.36|382.3|380.3|382.36|380.36|382.28|380.28|10
1720931090000|2024-07-14 04:24:50|382.29|380.29|382.42|380.42|382.43|380.43|382.29|380.29|12
1720931100000|2024-07-14 04:25:00|382.32|380.32|382.17|380.17|382.32|380.32|382.17|380.17|22
1720931110000|2024-07-14 04:25:10|382.18|380.18|382|380|382.23|380.23|382|380|16
1720931120000|2024-07-14 04:25:20|381.95|379.95|381.87|379.87|382|380|381.87|379.87|12
1720931130000|2024-07-14 04:25:30|381.93|379.93|382.09|380.09|382.22|380.22|381.93|379.93|18
1720931140000|2024-07-14 04:25:40|382.1|380.1|382.32|380.32|382.34|380.34|382.09|380.09|13
1720931150000|2024-07-14 04:25:50|382.33|380.33|382.51|380.51|382.6|380.6|382.33|380.33|22
1720931160000|2024-07-14 04:26:00|382.49|380.49|382.82|380.82|382.83|380.83|382.49|380.49|22
1720931170000|2024-07-14 04:26:10|382.81|380.81|382.23|380.23|382.86|380.86|382.22|380.22|25
1720931180000|2024-07-14 04:26:20|382.22|380.22|381.99|379.99|382.22|380.22|381.99|379.99|30
1720931190000|2024-07-14 04:26:30|381.98|379.98|382.1|380.1|382.17|380.17|381.95|379.95|23
1720931200000|2024-07-14 04:26:40|382.08|380.08|381.95|379.95|382.12|380.12|381.91|379.91|24
1720931210000|2024-07-14 04:26:50|381.94|379.94|381.66|379.66|381.97|379.97|381.62|379.62|26
1720931220000|2024-07-14 04:27:00|381.71|379.71|381.24|379.24|381.78|379.78|381.24|379.24|31
1720931230000|2024-07-14 04:27:10|381.25|379.25|381.63|379.63|381.66|379.66|381.25|379.25|32
1720931240000|2024-07-14 04:27:20|381.61|379.61|381.72|379.72|381.78|379.78|381.61|379.61|29
1720931250000|2024-07-14 04:27:30|381.73|379.73|381.71|379.71|381.81|379.81|381.6|379.6|30
1720931260000|2024-07-14 04:27:40|381.75|379.75|381.69|379.69|381.75|379.75|381.64|379.64|23
1720931270000|2024-07-14 04:27:50|381.7|379.7|381.65|379.65|381.71|379.71|381.61|379.61|14
1720931280000|2024-07-14 04:28:00|381.64|379.64|381.92|379.92|381.92|379.92|381.55|379.55|17
1720931290000|2024-07-14 04:28:10|381.97|379.97|382.15|380.15|382.15|380.15|381.97|379.97|17
1720931300000|2024-07-14 04:28:20|382.13|380.13|382.09|380.09|382.22|380.22|382.09|380.09|15
1720931310000|2024-07-14 04:28:30|382.08|380.08|382.01|380.01|382.12|380.12|381.92|379.92|21
1720931320000|2024-07-14 04:28:40|381.98|379.98|382.13|380.13|382.13|380.13|381.95|379.95|21
1720931330000|2024-07-14 04:28:50|382.11|380.11|382.12|380.12|382.14|380.14|382.09|380.09|10
1720931340000|2024-07-14 04:29:00|382.1|380.1|382.13|380.13|382.13|380.13|382.08|380.08|15
1720931350000|2024-07-14 04:29:10|382.15|380.15|382.4|380.4|382.42|380.42|382.15|380.15|14
1720931360000|2024-07-14 04:29:20|382.39|380.39|382.13|380.13|382.4|380.4|382.13|380.13|18
1720931370000|2024-07-14 04:29:30|382.12|380.12|381.92|379.92|382.12|380.12|381.92|379.92|16
1720931380000|2024-07-14 04:29:40|381.93|379.93|381.96|379.96|381.96|379.96|381.92|379.92|14
1720931390000|2024-07-14 04:29:50|381.99|379.99|381.99|379.99|381.99|379.99|381.92|379.92|19
1720931400000|2024-07-14 04:30:00|382|380|381.98|379.98|382.02|380.02|381.85|379.85|21
1720931410000|2024-07-14 04:30:10|381.89|379.89|381.79|379.79|381.93|379.93|381.78|379.78|15
1720931420000|2024-07-14 04:30:20|381.8|379.8|381.42|379.42|381.8|379.8|381.42|379.42|16
1720931430000|2024-07-14 04:30:30|381.41|379.41|381.35|379.35|381.41|379.41|381.13|379.13|22
1720931440000|2024-07-14 04:30:40|381.36|379.36|381.41|379.41|381.44|379.44|381.32|379.32|14
1720931450000|2024-07-14 04:30:50|381.42|379.42|381.37|379.37|381.42|379.42|381.34|379.34|20
1720931460000|2024-07-14 04:31:00|381.38|379.38|381|379|381.38|379.38|381|379|25
1720931470000|2024-07-14 04:31:10|380.99|378.99|381.07|379.07|381.12|379.12|380.89|378.89|24
1720931480000|2024-07-14 04:31:20|381.08|379.08|381.14|379.14|381.15|379.15|381.08|379.08|10
1720931490000|2024-07-14 04:31:30|381.13|379.13|381.29|379.29|381.39|379.39|381.13|379.13|10
1720931500000|2024-07-14 04:31:40|381.35|379.35|381.46|379.46|381.49|379.49|381.34|379.34|27
1720931510000|2024-07-14 04:31:50|381.45|379.45|381.53|379.53|381.58|379.58|381.4|379.4|16
1720931520000|2024-07-14 04:32:00|381.54|379.54|381.82|379.82|381.83|379.83|381.54|379.54|20
1720931530000|2024-07-14 04:32:10|381.81|379.81|381.66|379.66|381.82|379.82|381.56|379.56|17
1720931540000|2024-07-14 04:32:20|381.67|379.67|381.17|379.17|381.69|379.69|381.17|379.17|22
1720931550000|2024-07-14 04:32:30|381.12|379.12|381.15|379.15|381.19|379.19|381.06|379.06|20
1720931560000|2024-07-14 04:32:40|381.14|379.14|381.35|379.35|381.35|379.35|381.12|379.12|22
1720931570000|2024-07-14 04:32:50|381.34|379.34|381.01|379.01|381.36|379.36|381.01|379.01|17
1720931580000|2024-07-14 04:33:00|381.02|379.02|381.15|379.15|381.17|379.17|381.02|379.02|18
1720931590000|2024-07-14 04:33:10|381.16|379.16|381.29|379.29|381.29|379.29|381.14|379.14|14
1720931600000|2024-07-14 04:33:20|381.28|379.28|381.42|379.42|381.43|379.43|381.28|379.28|13
1720931610000|2024-07-14 04:33:30|381.41|379.41|381.06|379.06|381.41|379.41|381.02|379.02|21
1720931620000|2024-07-14 04:33:40|381.14|379.14|381.2|379.2|381.26|379.26|381.14|379.14|18
1720931630000|2024-07-14 04:33:50|381.23|379.23|381.23|379.23|381.33|379.33|381.23|379.23|16
1720931640000|2024-07-14 04:34:00|381.22|379.22|381.22|379.22|381.28|379.28|381.22|379.22|8
1720931650000|2024-07-14 04:34:10|381.23|379.23|381.23|379.23|381.23|379.23|381.23|379.23|1
1720931660000|2024-07-14 04:34:20|381.32|379.32|381.35|379.35|381.36|379.36|381.31|379.31|10
1720931670000|2024-07-14 04:34:30|381.36|379.36|381.42|379.42|381.44|379.44|381.36|379.36|11
1720931680000|2024-07-14 04:34:40|381.41|379.41|381.51|379.51|381.54|379.54|381.41|379.41|9
1720931700000|2024-07-14 04:35:00|381.5|379.5|381.46|379.46|381.56|379.56|381.28|379.28|18
1720931710000|2024-07-14 04:35:10|381.47|379.47|381.45|379.45|381.54|379.54|381.45|379.45|21
1720931720000|2024-07-14 04:35:20|381.47|379.47|381.51|379.51|381.51|379.51|381.43|379.43|15
1720931730000|2024-07-14 04:35:30|381.5|379.5|381.61|379.61|381.67|379.67|381.46|379.46|18
1720931740000|2024-07-14 04:35:40|381.6|379.6|381.53|379.53|381.62|379.62|381.43|379.43|21
1720931750000|2024-07-14 04:35:50|381.51|379.51|381.51|379.51|381.51|379.51|381.41|379.41|13
1720931760000|2024-07-14 04:36:00|381.48|379.48|381.37|379.37|381.48|379.48|381.3|379.3|16
1720931770000|2024-07-14 04:36:10|381.42|379.42|381.52|379.52|381.52|379.52|381.33|379.33|18
1720931780000|2024-07-14 04:36:20|381.48|379.48|381.27|379.27|381.49|379.49|381.27|379.27|13
1720931790000|2024-07-14 04:36:30|381.26|379.26|381.41|379.41|381.48|379.48|381.18|379.18|16
1720931800000|2024-07-14 04:36:40|381.4|379.4|381.44|379.44|381.47|379.47|381.23|379.23|22
1720931810000|2024-07-14 04:36:50|381.45|379.45|381.42|379.42|381.49|379.49|381.42|379.42|10
1720931820000|2024-07-14 04:37:00|381.37|379.37|381.36|379.36|381.38|379.38|381.32|379.32|11
1720931830000|2024-07-14 04:37:10|381.45|379.45|381.41|379.41|381.48|379.48|381.33|379.33|14
1720931840000|2024-07-14 04:37:20|381.4|379.4|381.31|379.31|381.4|379.4|381.27|379.27|7
1720931850000|2024-07-14 04:37:30|381.29|379.29|381.02|379.02|381.29|379.29|380.96|378.96|24
1720931860000|2024-07-14 04:37:40|381.06|379.06|381.01|379.01|381.06|379.06|381.01|379.01|13
1720931870000|2024-07-14 04:37:50|381|379|380.93|378.93|381|379|380.91|378.91|13
1720931880000|2024-07-14 04:38:00|380.94|378.94|380.9|378.9|381.05|379.05|380.9|378.9|17
1720931890000|2024-07-14 04:38:10|380.89|378.89|380.98|378.98|381|379|380.89|378.89|13
1720931900000|2024-07-14 04:38:20|380.97|378.97|381.02|379.02|381.03|379.03|380.96|378.96|11
1720931910000|2024-07-14 04:38:30|381.01|379.01|381.01|379.01|381.01|379.01|381|379|3
1720931920000|2024-07-14 04:38:40|381|379|380.92|378.92|381.01|379.01|380.89|378.89|7
1720931930000|2024-07-14 04:38:50|381.04|379.04|381.08|379.08|381.09|379.09|381.01|379.01|18
1720931940000|2024-07-14 04:39:00|381.06|379.06|381.03|379.03|381.06|379.06|381.01|379.01|14
1720931950000|2024-07-14 04:39:10|381.02|379.02|381.17|379.17|381.18|379.18|381|379|15
1720931960000|2024-07-14 04:39:20|381.14|379.14|381.04|379.04|381.14|379.14|381.02|379.02|13
1720931970000|2024-07-14 04:39:30|381.03|379.03|381.03|379.03|381.06|379.06|381.01|379.01|12
1720931980000|2024-07-14 04:39:40|381.04|379.04|381.02|379.02|381.04|379.04|381.02|379.02|7
1720931990000|2024-07-14 04:39:50|381.03|379.03|381.12|379.12|381.12|379.12|381.03|379.03|9
1720932000000|2024-07-14 04:40:00|381.1|379.1|381.09|379.09|381.12|379.12|381.09|379.09|5
1720932010000|2024-07-14 04:40:10|381.1|379.1|381.36|379.36|381.38|379.38|381.1|379.1|10
1720932020000|2024-07-14 04:40:20|381.35|379.35|381.36|379.36|381.37|379.37|381.32|379.32|9
1720932030000|2024-07-14 04:40:30|381.38|379.38|381.43|379.43|381.47|379.47|381.38|379.38|11
1720932040000|2024-07-14 04:40:40|381.46|379.46|381.52|379.52|381.53|379.53|381.46|379.46|6
1720932050000|2024-07-14 04:40:50|381.51|379.51|381.51|379.51|381.52|379.52|381.51|379.51|5
1720932060000|2024-07-14 04:41:00|381.52|379.52|381.68|379.68|381.68|379.68|381.48|379.48|15
1720932070000|2024-07-14 04:41:10|381.77|379.77|381.84|379.84|381.87|379.87|381.71|379.71|18
1720932080000|2024-07-14 04:41:20|381.85|379.85|381.94|379.94|381.94|379.94|381.84|379.84|21
1720932090000|2024-07-14 04:41:30|381.95|379.95|382.04|380.04|382.04|380.04|381.95|379.95|15
1720932100000|2024-07-14 04:41:40|382.06|380.06|382.18|380.18|382.18|380.18|382.06|380.06|8
1720932110000|2024-07-14 04:41:50|382.16|380.16|381.98|379.98|382.16|380.16|381.95|379.95|6
1720932120000|2024-07-14 04:42:00|381.89|379.89|381.86|379.86|381.89|379.89|381.84|379.84|3
1720932130000|2024-07-14 04:42:10|381.88|379.88|381.91|379.91|381.91|379.91|381.88|379.88|2
1720932140000|2024-07-14 04:42:20|381.93|379.93|382.1|380.1|382.1|380.1|381.93|379.93|4
1720932150000|2024-07-14 04:42:30|382.12|380.12|382.14|380.14|382.14|380.14|382.09|380.09|8
1720932160000|2024-07-14 04:42:40|382.13|380.13|382.21|380.21|382.21|380.21|382.13|380.13|5
1720932170000|2024-07-14 04:42:50|382.27|380.27|382.33|380.33|382.33|380.33|382.23|380.23|6
1720932180000|2024-07-14 04:43:00|382.38|380.38|382.56|380.56|382.56|380.56|382.38|380.38|8
1720932190000|2024-07-14 04:43:10|382.54|380.54|382.49|380.49|382.54|380.54|382.45|380.45|6
1720932200000|2024-07-14 04:43:20|382.47|380.47|382.41|380.41|382.47|380.47|382.34|380.34|5
1720932210000|2024-07-14 04:43:30|382.37|380.37|382.38|380.38|382.41|380.41|382.33|380.33|10
1720932220000|2024-07-14 04:43:40|382.37|380.37|382.38|380.38|382.38|380.38|382.37|380.37|2
1720932230000|2024-07-14 04:43:50|382.37|380.37|382.33|380.33|382.38|380.38|382.33|380.33|6
1720932240000|2024-07-14 04:44:00|382.34|380.34|382.24|380.24|382.39|380.39|382.24|380.24|19
1720932250000|2024-07-14 04:44:10|382.23|380.23|382.23|380.23|382.25|380.25|382.23|380.23|5
1720932260000|2024-07-14 04:44:20|382.24|380.24|382.35|380.35|382.37|380.37|382.24|380.24|12
1720932270000|2024-07-14 04:44:30|382.36|380.36|382.35|380.35|382.36|380.36|382.34|380.34|4
1720932280000|2024-07-14 04:44:40|382.36|380.36|382.23|380.23|382.45|380.45|382.21|380.21|16
1720932290000|2024-07-14 04:44:50|382.25|380.25|382.14|380.14|382.25|380.25|382.13|380.13|8
1720932300000|2024-07-14 04:45:00|382.13|380.13|382.09|380.09|382.13|380.13|382.04|380.04|21
1720932310000|2024-07-14 04:45:10|382.08|380.08|382.02|380.02|382.09|380.09|382.02|380.02|18
1720932320000|2024-07-14 04:45:20|382.03|380.03|382.07|380.07|382.1|380.1|382.03|380.03|16
1720932330000|2024-07-14 04:45:30|382.06|380.06|382.07|380.07|382.09|380.09|382.03|380.03|17
1720932340000|2024-07-14 04:45:40|382.06|380.06|381.95|379.95|382.09|380.09|381.95|379.95|15
1720932350000|2024-07-14 04:45:50|381.94|379.94|381.92|379.92|381.94|379.94|381.92|379.92|4
1720932360000|2024-07-14 04:46:00|381.93|379.93|381.93|379.93|382.07|380.07|381.93|379.93|19
1720932370000|2024-07-14 04:46:10|381.92|379.92|381.72|379.72|381.92|379.92|381.72|379.72|5
1720932380000|2024-07-14 04:46:20|381.7|379.7|381.62|379.62|381.73|379.73|381.62|379.62|9
1720932390000|2024-07-14 04:46:30|381.5|379.5|381.57|379.57|381.6|379.6|381.5|379.5|14
1720932400000|2024-07-14 04:46:40|381.59|379.59|381.53|379.53|381.59|379.59|381.53|379.53|9
1720932410000|2024-07-14 04:46:50|381.52|379.52|381.42|379.42|381.52|379.52|381.42|379.42|9
1720932420000|2024-07-14 04:47:00|381.33|379.33|381.44|379.44|381.48|379.48|381.33|379.33|17
1720932430000|2024-07-14 04:47:10|381.43|379.43|381.47|379.47|381.49|379.49|381.43|379.43|8
1720932440000|2024-07-14 04:47:20|381.48|379.48|381.32|379.32|381.48|379.48|381.32|379.32|12
1720932450000|2024-07-14 04:47:30|381.28|379.28|381.24|379.24|381.28|379.28|381.19|379.19|4
1720932460000|2024-07-14 04:47:40|381.25|379.25|381.32|379.32|381.34|379.34|381.23|379.23|18
1720932470000|2024-07-14 04:47:50|381.31|379.31|381.29|379.29|381.31|379.31|381.27|379.27|6
1720932480000|2024-07-14 04:48:00|381.31|379.31|381.29|379.29|381.31|379.31|381.29|379.29|3
1720932490000|2024-07-14 04:48:10|381.25|379.25|381.32|379.32|381.32|379.32|381.25|379.25|4
1720932500000|2024-07-14 04:48:20|381.38|379.38|381.49|379.49|381.5|379.5|381.38|379.38|16
1720932510000|2024-07-14 04:48:30|381.47|379.47|381.49|379.49|381.5|379.5|381.45|379.45|11
1720932520000|2024-07-14 04:48:40|381.5|379.5|381.45|379.45|381.5|379.5|381.45|379.45|6
1720932530000|2024-07-14 04:48:50|381.46|379.46|381.4|379.4|381.51|379.51|381.4|379.4|14
1720932540000|2024-07-14 04:49:00|381.39|379.39|381.43|379.43|381.48|379.48|381.39|379.39|13
1720932550000|2024-07-14 04:49:10|381.42|379.42|381.33|379.33|381.42|379.42|381.29|379.29|6
1720932560000|2024-07-14 04:49:20|381.27|379.27|381.23|379.23|381.29|379.29|381.23|379.23|15
1720932570000|2024-07-14 04:49:30|381.22|379.22|381.22|379.22|381.26|379.26|381.22|379.22|8
1720932580000|2024-07-14 04:49:40|381.23|379.23|381.3|379.3|381.32|379.32|381.23|379.23|10
1720932590000|2024-07-14 04:49:50|381.35|379.35|381.43|379.43|381.49|379.49|381.35|379.35|18
1720932600000|2024-07-14 04:50:00|381.41|379.41|381.44|379.44|381.48|379.48|381.41|379.41|13
1720932610000|2024-07-14 04:50:10|381.43|379.43|381.43|379.43|381.43|379.43|381.42|379.42|7
1720932620000|2024-07-14 04:50:20|381.45|379.45|381.44|379.44|381.46|379.46|381.44|379.44|8
1720932630000|2024-07-14 04:50:30|381.47|379.47|381.43|379.43|381.47|379.47|381.38|379.38|14
1720932640000|2024-07-14 04:50:40|381.42|379.42|381.29|379.29|381.43|379.43|381.29|379.29|10
1720932650000|2024-07-14 04:50:50|381.33|379.33|381.35|379.35|381.37|379.37|381.32|379.32|10
1720932660000|2024-07-14 04:51:00|381.33|379.33|381.33|379.33|381.34|379.34|381.33|379.33|3
1720932670000|2024-07-14 04:51:10|381.42|379.42|381.41|379.41|381.45|379.45|381.41|379.41|4
1720932680000|2024-07-14 04:51:20|381.4|379.4|381.4|379.4|381.4|379.4|381.4|379.4|1
1720932690000|2024-07-14 04:51:30|381.48|379.48|381.48|379.48|381.48|379.48|381.48|379.48|1
1720932700000|2024-07-14 04:51:40|381.44|379.44|381.43|379.43|381.46|379.46|381.43|379.43|8
1720932710000|2024-07-14 04:51:50|381.42|379.42|381.42|379.42|381.42|379.42|381.42|379.42|1
1720932720000|2024-07-14 04:52:00|381.4|379.4|381.41|379.41|381.41|379.41|381.4|379.4|2
1720932730000|2024-07-14 04:52:10|381.4|379.4|381.64|379.64|381.64|379.64|381.27|379.27|24
1720932740000|2024-07-14 04:52:20|381.62|379.62|381.83|379.83|381.83|379.83|381.6|379.6|12
1720932750000|2024-07-14 04:52:30|381.89|379.89|382.04|380.04|382.07|380.07|381.89|379.89|15
1720932760000|2024-07-14 04:52:40|382.05|380.05|382.3|380.3|382.3|380.3|382.03|380.03|21
1720932770000|2024-07-14 04:52:50|382.28|380.28|382.25|380.25|382.28|380.28|382.23|380.23|14
1720932780000|2024-07-14 04:53:00|382.28|380.28|382.23|380.23|382.3|380.3|382.23|380.23|19
1720932790000|2024-07-14 04:53:10|382.22|380.22|382.22|380.22|382.23|380.23|382.13|380.13|10
1720932800000|2024-07-14 04:53:20|382.21|380.21|382.03|380.03|382.23|380.23|382.03|380.03|16
1720932810000|2024-07-14 04:53:30|382.04|380.04|382.05|380.05|382.09|380.09|382.04|380.04|10
1720932820000|2024-07-14 04:53:40|382.1|380.1|382.11|380.11|382.19|380.19|382.1|380.1|18
1720932830000|2024-07-14 04:53:50|382.12|380.12|382.14|380.14|382.15|380.15|382.09|380.09|15
1720932840000|2024-07-14 04:54:00|382.16|380.16|382.15|380.15|382.16|380.16|382.14|380.14|3
1720932850000|2024-07-14 04:54:10|382.13|380.13|382.03|380.03|382.13|380.13|382.03|380.03|10
1720932880000|2024-07-14 04:54:40|382.02|380.02|381.93|379.93|382.02|380.02|381.89|379.89|14
1720932890000|2024-07-14 04:54:50|381.94|379.94|381.99|379.99|382|380|381.94|379.94|9
1720932900000|2024-07-14 04:55:00|382.02|380.02|382.1|380.1|382.11|380.11|382.02|380.02|21
1720932910000|2024-07-14 04:55:10|382.11|380.11|382.1|380.1|382.11|380.11|382.04|380.04|15
1720932920000|2024-07-14 04:55:20|382.11|380.11|382.05|380.05|382.11|380.11|382.05|380.05|11
1720932930000|2024-07-14 04:55:30|382.07|380.07|382.31|380.31|382.31|380.31|382.07|380.07|12
1720932940000|2024-07-14 04:55:40|382.32|380.32|382.34|380.34|382.41|380.41|382.32|380.32|10
1720932950000|2024-07-14 04:55:50|382.33|380.33|382.36|380.36|382.36|380.36|382.33|380.33|6
1720932960000|2024-07-14 04:56:00|382.38|380.38|382.53|380.53|382.54|380.54|382.38|380.38|16
1720932970000|2024-07-14 04:56:10|382.54|380.54|382.43|380.43|382.56|380.56|382.39|380.39|20
1720932980000|2024-07-14 04:56:20|382.42|380.42|382.29|380.29|382.42|380.42|382.29|380.29|3
1720932990000|2024-07-14 04:56:30|382.22|380.22|382.35|380.35|382.36|380.36|382.18|380.18|17
1720933000000|2024-07-14 04:56:40|382.37|380.37|382.32|380.32|382.38|380.38|382.32|380.32|14
1720933010000|2024-07-14 04:56:50|382.31|380.31|382.31|380.31|382.31|380.31|382.31|380.31|1
1720933020000|2024-07-14 04:57:00|382.32|380.32|382.32|380.32|382.32|380.32|382.32|380.32|1
1720933030000|2024-07-14 04:57:10|382.39|380.39|382.4|380.4|382.4|380.4|382.38|380.38|10
1720933040000|2024-07-14 04:57:20|382.48|380.48|382.63|380.63|382.63|380.63|382.48|380.48|6
1720933050000|2024-07-14 04:57:30|382.64|380.64|382.78|380.78|382.78|380.78|382.64|380.64|10
1720933060000|2024-07-14 04:57:40|382.79|380.79|382.82|380.82|382.82|380.82|382.79|380.79|6
1720933070000|2024-07-14 04:57:50|382.81|380.81|382.82|380.82|382.84|380.84|382.8|380.8|10
1720933080000|2024-07-14 04:58:00|382.81|380.81|382.83|380.83|382.9|380.9|382.81|380.81|7
1720933100000|2024-07-14 04:58:20|382.93|380.93|382.82|380.82|382.93|380.93|382.8|380.8|8
1720933110000|2024-07-14 04:58:30|382.83|380.83|382.83|380.83|382.83|380.83|382.82|380.82|3
1720933120000|2024-07-14 04:58:40|382.82|380.82|382.83|380.83|382.83|380.83|382.82|380.82|6
1720933130000|2024-07-14 04:58:50|382.81|380.81|382.92|380.92|382.95|380.95|382.8|380.8|14
1720933140000|2024-07-14 04:59:00|382.93|380.93|382.97|380.97|382.97|380.97|382.93|380.93|6
1720933150000|2024-07-14 04:59:10|383|381|383.03|381.03|383.07|381.07|382.91|380.91|17
1720933160000|2024-07-14 04:59:20|383.02|381.02|383.18|381.18|383.21|381.21|383.02|381.02|25
1720933170000|2024-07-14 04:59:30|383.21|381.21|383.41|381.41|383.42|381.42|383.21|381.21|22
1720933180000|2024-07-14 04:59:40|383.35|381.35|383.12|381.12|383.35|381.35|383.09|381.09|13
1720933190000|2024-07-14 04:59:50|383.14|381.14|383.14|381.14|383.19|381.19|383.13|381.13|13
1720933200000|2024-07-14 05:00:00|383.16|381.16|383.13|381.13|383.21|381.21|383.13|381.13|16
1720933210000|2024-07-14 05:00:10|383.14|381.14|383.3|381.3|383.3|381.3|383.13|381.13|16
1720933230000|2024-07-14 05:00:30|383.29|381.29|383.34|381.34|383.42|381.42|383.29|381.29|10
1720933240000|2024-07-14 05:00:40|383.35|381.35|383.63|381.63|383.63|381.63|383.35|381.35|14
1720933250000|2024-07-14 05:00:50|383.6|381.6|387.6|385.6|388.31|386.31|383.6|381.6|27
1720933260000|2024-07-14 05:01:00|387.34|385.34|386.78|384.78|387.39|385.39|386.76|384.76|27
1720933270000|2024-07-14 05:01:10|386.79|384.79|386.54|384.54|386.9|384.9|386.53|384.53|29
1720933280000|2024-07-14 05:01:20|386.55|384.55|386.49|384.49|386.56|384.56|386.48|384.48|11
1720933290000|2024-07-14 05:01:30|386.5|384.5|386.48|384.48|386.81|384.81|386.48|384.48|23
1720933300000|2024-07-14 05:01:40|386.47|384.47|386.42|384.42|386.47|384.47|385.98|383.98|22
1720933310000|2024-07-14 05:01:50|386.46|384.46|386.21|384.21|386.58|384.58|386.21|384.21|17
1720933320000|2024-07-14 05:02:00|386.17|384.17|386.45|384.45|386.45|384.45|386.09|384.09|31
1720933330000|2024-07-14 05:02:10|386.52|384.52|386.96|384.96|387.18|385.18|386.43|384.43|32
1720933340000|2024-07-14 05:02:20|386.97|384.97|386.97|384.97|386.99|384.99|386.86|384.86|27
1720933350000|2024-07-14 05:02:30|386.93|384.93|386.14|384.14|386.93|384.93|386.12|384.12|31
1720933360000|2024-07-14 05:02:40|386.12|384.12|386.2|384.2|386.28|384.28|386.08|384.08|27
1720933370000|2024-07-14 05:02:50|386.21|384.21|386.14|384.14|386.36|384.36|386.12|384.12|22
1720933380000|2024-07-14 05:03:00|386.12|384.12|386.82|384.82|386.87|384.87|386.12|384.12|24
1720933390000|2024-07-14 05:03:10|386.71|384.71|386.74|384.74|386.84|384.84|386.71|384.71|23
1720933400000|2024-07-14 05:03:20|386.7|384.7|387.06|385.06|387.06|385.06|386.62|384.62|27
1720933410000|2024-07-14 05:03:30|387.09|385.09|387.46|385.46|387.58|385.58|387.09|385.09|26
1720933420000|2024-07-14 05:03:40|387.43|385.43|386.96|384.96|387.43|385.43|386.96|384.96|27
1720933430000|2024-07-14 05:03:50|386.99|384.99|387.27|385.27|387.5|385.5|386.8|384.8|29
1720933440000|2024-07-14 05:04:00|387.28|385.28|387.06|385.06|387.28|385.28|387.05|385.05|14
1720933450000|2024-07-14 05:04:10|387.04|385.04|386.02|384.02|387.04|385.04|385.9|383.9|32
1720933460000|2024-07-14 05:04:20|386.01|384.01|386.06|384.06|386.06|384.06|385.96|383.96|20
1720933470000|2024-07-14 05:04:30|386.12|384.12|386.65|384.65|386.7|384.7|386.12|384.12|12
1720933480000|2024-07-14 05:04:40|386.6|384.6|386.71|384.71|386.71|384.71|386.46|384.46|29
1720933490000|2024-07-14 05:04:50|386.73|384.73|386.84|384.84|386.88|384.88|386.72|384.72|25
1720933500000|2024-07-14 05:05:00|386.83|384.83|387.47|385.47|387.5|385.5|386.77|384.77|34
1720933510000|2024-07-14 05:05:10|387.51|385.51|387.73|385.73|387.73|385.73|387.51|385.51|11
1720933520000|2024-07-14 05:05:20|387.82|385.82|388.19|386.19|388.35|386.35|387.82|385.82|14
1720933530000|2024-07-14 05:05:30|388.15|386.15|388.65|386.65|388.73|386.73|388.15|386.15|30
1720933540000|2024-07-14 05:05:40|388.6|386.6|388.73|386.73|388.73|386.73|388.17|386.17|32
1720933550000|2024-07-14 05:05:50|388.61|386.61|388.73|386.73|388.73|386.73|388.58|386.58|27
1720933560000|2024-07-14 05:06:00|388.72|386.72|388.73|386.73|388.73|386.73|388.66|386.66|21
1720933570000|2024-07-14 05:06:10|388.72|386.72|388.4|386.4|388.72|386.72|388.4|386.4|19
1720933580000|2024-07-14 05:06:20|388.38|386.38|388.4|386.4|388.54|386.54|388.37|386.37|27
1720933590000|2024-07-14 05:06:30|388.39|386.39|388.02|386.02|388.39|386.39|388.02|386.02|21
1720933600000|2024-07-14 05:06:40|387.83|385.83|388.05|386.05|388.18|386.18|387.78|385.78|26
1720933610000|2024-07-14 05:06:50|388.06|386.06|388.58|386.58|388.59|386.59|388.05|386.05|30
1720933620000|2024-07-14 05:07:00|388.57|386.57|388.28|386.28|388.73|386.73|388.28|386.28|26
1720933630000|2024-07-14 05:07:10|388.26|386.26|387.98|385.98|388.33|386.33|387.98|385.98|17
1720933640000|2024-07-14 05:07:20|387.97|385.97|387.91|385.91|387.98|385.98|387.91|385.91|19
1720933650000|2024-07-14 05:07:30|387.95|385.95|387.84|385.84|387.96|385.96|387.84|385.84|17
1720933660000|2024-07-14 05:07:40|387.83|385.83|387.73|385.73|387.83|385.83|387.37|385.37|30
1720933670000|2024-07-14 05:07:50|387.6|385.6|387.73|385.73|387.75|385.75|387.55|385.55|25
1720933680000|2024-07-14 05:08:00|387.72|385.72|387.66|385.66|387.79|385.79|387.66|385.66|28
1720933690000|2024-07-14 05:08:10|387.64|385.64|387.58|385.58|387.67|385.67|387.58|385.58|16
1720933700000|2024-07-14 05:08:20|387.61|385.61|386.88|384.88|387.64|385.64|386.86|384.86|21
1720933710000|2024-07-14 05:08:30|386.9|384.9|386.75|384.75|387|385|386.75|384.75|32
1720933720000|2024-07-14 05:08:40|386.74|384.74|386.7|384.7|386.75|384.75|386.7|384.7|15
1720933730000|2024-07-14 05:08:50|386.75|384.75|386.62|384.62|386.78|384.78|386.62|384.62|16
1720933740000|2024-07-14 05:09:00|386.6|384.6|386.87|384.87|386.89|384.89|386.6|384.6|26
1720933750000|2024-07-14 05:09:10|386.89|384.89|387.04|385.04|387.08|385.08|386.85|384.85|23
1720933760000|2024-07-14 05:09:20|387.03|385.03|387.26|385.26|387.49|385.49|387.03|385.03|31
1720933770000|2024-07-14 05:09:30|387.25|385.25|386.95|384.95|387.25|385.25|386.95|384.95|19
1720933780000|2024-07-14 05:09:40|386.93|384.93|387.58|385.58|387.66|385.66|386.71|384.71|23
1720933790000|2024-07-14 05:09:50|387.57|385.57|387.21|385.21|387.69|385.69|387.18|385.18|33
1720933800000|2024-07-14 05:10:00|387.2|385.2|387.07|385.07|387.28|385.28|387.04|385.04|31
1720933810000|2024-07-14 05:10:10|387.08|385.08|386.98|384.98|387.08|385.08|386.92|384.92|26
1720933820000|2024-07-14 05:10:20|386.96|384.96|386.67|384.67|386.96|384.96|386.64|384.64|29
1720933830000|2024-07-14 05:10:30|386.65|384.65|386.32|384.32|386.71|384.71|386.32|384.32|30
1720933840000|2024-07-14 05:10:40|386.29|384.29|386.63|384.63|386.76|384.76|386.26|384.26|28
1720933850000|2024-07-14 05:10:50|386.65|384.65|386.86|384.86|386.86|384.86|386.65|384.65|25
1720933860000|2024-07-14 05:11:00|386.84|384.84|386.84|384.84|387.09|385.09|386.74|384.74|22
1720933870000|2024-07-14 05:11:10|386.78|384.78|386.52|384.52|386.83|384.83|386.52|384.52|30
1720933880000|2024-07-14 05:11:20|386.53|384.53|386.47|384.47|386.69|384.69|386.41|384.41|28
1720933890000|2024-07-14 05:11:30|386.44|384.44|386.4|384.4|386.46|384.46|386.39|384.39|16
1720933900000|2024-07-14 05:11:40|386.38|384.38|386.39|384.39|386.41|384.41|386.36|384.36|14
1720933910000|2024-07-14 05:11:50|386.42|384.42|386.47|384.47|386.47|384.47|386.42|384.42|5
1720933920000|2024-07-14 05:12:00|386.44|384.44|386.37|384.37|386.45|384.45|386.36|384.36|21
1720933930000|2024-07-14 05:12:10|386.38|384.38|385.95|383.95|386.38|384.38|385.92|383.92|21
1720933940000|2024-07-14 05:12:20|385.94|383.94|385.84|383.84|385.98|383.98|385.8|383.8|21
1720933950000|2024-07-14 05:12:30|385.83|383.83|385.84|383.84|385.97|383.97|385.8|383.8|22
1720933960000|2024-07-14 05:12:40|385.87|383.87|385.85|383.85|385.87|383.87|385.81|383.81|11
1720933970000|2024-07-14 05:12:50|385.89|383.89|385.78|383.78|385.93|383.93|385.78|383.78|16
1720933980000|2024-07-14 05:13:00|385.77|383.77|385.79|383.79|385.89|383.89|385.77|383.77|16
1720933990000|2024-07-14 05:13:10|385.78|383.78|385.73|383.73|385.78|383.78|385.7|383.7|13
1720934000000|2024-07-14 05:13:20|385.72|383.72|385.71|383.71|385.72|383.72|385.62|383.62|14
1720934010000|2024-07-14 05:13:30|385.7|383.7|385.71|383.71|385.75|383.75|385.65|383.65|16
1720934020000|2024-07-14 05:13:40|385.7|383.7|385.68|383.68|385.7|383.7|385.64|383.64|13
1720934030000|2024-07-14 05:13:50|385.67|383.67|385.79|383.79|385.84|383.84|385.67|383.67|20
1720934040000|2024-07-14 05:14:00|385.76|383.76|385.7|383.7|385.85|383.85|385.7|383.7|23
1720934050000|2024-07-14 05:14:10|385.59|383.59|385.41|383.41|385.61|383.61|385.41|383.41|23
1720934060000|2024-07-14 05:14:20|385.42|383.42|385.17|383.17|385.44|383.44|385.17|383.17|22
1720934070000|2024-07-14 05:14:30|385.13|383.13|385.07|383.07|385.18|383.18|385.04|383.04|24
1720934080000|2024-07-14 05:14:40|385.04|383.04|385.02|383.02|385.16|383.16|384.95|382.95|31
1720934090000|2024-07-14 05:14:50|384.98|382.98|384.68|382.68|384.98|382.98|384.67|382.67|27
1720934100000|2024-07-14 05:15:00|384.67|382.67|384.59|382.59|384.7|382.7|384.53|382.53|30
1720934110000|2024-07-14 05:15:10|384.6|382.6|384.62|382.62|384.66|382.66|384.5|382.5|19
1720934120000|2024-07-14 05:15:20|384.67|382.67|384.69|382.69|384.75|382.75|384.67|382.67|23
1720934130000|2024-07-14 05:15:30|384.7|382.7|384.7|382.7|384.77|382.77|384.65|382.65|23
1720934140000|2024-07-14 05:15:40|384.71|382.71|384.53|382.53|384.73|382.73|384.49|382.49|25
1720934150000|2024-07-14 05:15:50|384.54|382.54|384.57|382.57|384.58|382.58|384.47|382.47|21
1720934160000|2024-07-14 05:16:00|384.54|382.54|384.41|382.41|384.54|382.54|384.36|382.36|28
1720934170000|2024-07-14 05:16:10|384.4|382.4|384.62|382.62|384.66|382.66|384.36|382.36|23
1720934180000|2024-07-14 05:16:20|384.61|382.61|384.4|382.4|384.63|382.63|384.4|382.4|22
1720934190000|2024-07-14 05:16:30|384.41|382.41|384.84|382.84|384.9|382.9|384.4|382.4|26
1720934200000|2024-07-14 05:16:40|384.83|382.83|384.96|382.96|384.99|382.99|384.76|382.76|22
1720934210000|2024-07-14 05:16:50|384.95|382.95|384.81|382.81|385.16|383.16|384.81|382.81|22
1720934220000|2024-07-14 05:17:00|384.77|382.77|384.77|382.77|384.8|382.8|384.74|382.74|19
1720934230000|2024-07-14 05:17:10|384.78|382.78|384.9|382.9|384.9|382.9|384.74|382.74|16
1720934240000|2024-07-14 05:17:20|384.92|382.92|384.95|382.95|385.16|383.16|384.9|382.9|23
1720934250000|2024-07-14 05:17:30|384.94|382.94|384.72|382.72|384.94|382.94|384.7|382.7|20
1720934260000|2024-07-14 05:17:40|384.74|382.74|384.69|382.69|384.74|382.74|384.66|382.66|19
1720934270000|2024-07-14 05:17:50|384.7|382.7|384.35|382.35|384.7|382.7|384.35|382.35|25
1720934280000|2024-07-14 05:18:00|384.36|382.36|384.4|382.4|384.55|382.55|384.36|382.36|10
1720934290000|2024-07-14 05:18:10|384.39|382.39|384.46|382.46|384.46|382.46|384.36|382.36|24
1720934300000|2024-07-14 05:18:20|384.45|382.45|384.36|382.36|384.45|382.45|384.35|382.35|22
1720934310000|2024-07-14 05:18:30|384.35|382.35|384.25|382.25|384.37|382.37|384.24|382.24|21
1720934320000|2024-07-14 05:18:40|384.26|382.26|384.09|382.09|384.33|382.33|384.08|382.08|23
1720934330000|2024-07-14 05:18:50|384.08|382.08|384.04|382.04|384.09|382.09|384.04|382.04|11
1720934340000|2024-07-14 05:19:00|384.06|382.06|384.04|382.04|384.15|382.15|384.04|382.04|16
1720934350000|2024-07-14 05:19:10|384.03|382.03|384.06|382.06|384.06|382.06|383.99|381.99|10
1720934360000|2024-07-14 05:19:20|384.05|382.05|384|382|384.05|382.05|383.99|381.99|11
1720934370000|2024-07-14 05:19:30|384.01|382.01|384.07|382.07|384.07|382.07|384.01|382.01|5
1720934380000|2024-07-14 05:19:40|384.06|382.06|384.04|382.04|384.07|382.07|384.04|382.04|7
1720934390000|2024-07-14 05:19:50|384.03|382.03|383.98|381.98|384.03|382.03|383.98|381.98|10
1720934400000|2024-07-14 05:20:00|383.97|381.97|384.05|382.05|384.06|382.06|383.95|381.95|10
1720934410000|2024-07-14 05:20:10|384.06|382.06|384.03|382.03|384.06|382.06|384.03|382.03|7
1720934420000|2024-07-14 05:20:20|384.02|382.02|383.94|381.94|384.02|382.02|383.94|381.94|9
1720934430000|2024-07-14 05:20:30|383.93|381.93|383.78|381.78|383.95|381.95|383.75|381.75|15
1720934440000|2024-07-14 05:20:40|383.79|381.79|383.78|381.78|383.8|381.8|383.72|381.72|12
1720934450000|2024-07-14 05:20:50|383.8|381.8|383.8|381.8|383.81|381.81|383.76|381.76|11
1720934460000|2024-07-14 05:21:00|383.79|381.79|384.09|382.09|384.1|382.1|383.79|381.79|7
1720934470000|2024-07-14 05:21:10|384.1|382.1|384.43|382.43|384.45|382.45|384.1|382.1|19
1720934480000|2024-07-14 05:21:20|384.44|382.44|384.36|382.36|384.54|382.54|384.36|382.36|11
1720934490000|2024-07-14 05:21:30|384.37|382.37|384.41|382.41|384.45|382.45|384.36|382.36|26
1720934500000|2024-07-14 05:21:40|384.42|382.42|384.43|382.43|384.48|382.48|384.42|382.42|9
1720934510000|2024-07-14 05:21:50|384.42|382.42|384.36|382.36|384.48|382.48|384.36|382.36|11
1720934520000|2024-07-14 05:22:00|384.37|382.37|384.33|382.33|384.38|382.38|384.27|382.27|16
1720934530000|2024-07-14 05:22:10|384.32|382.32|384.49|382.49|384.51|382.51|384.32|382.32|20
1720934540000|2024-07-14 05:22:20|384.48|382.48|384.48|382.48|384.51|382.51|384.48|382.48|13
1720934550000|2024-07-14 05:22:30|384.46|382.46|384.41|382.41|384.47|382.47|384.4|382.4|16
1720934560000|2024-07-14 05:22:40|384.39|382.39|384.43|382.43|384.48|382.48|384.38|382.38|13
1720934570000|2024-07-14 05:22:50|384.42|382.42|384.49|382.49|384.51|382.51|384.42|382.42|18
1720934580000|2024-07-14 05:23:00|384.48|382.48|384.51|382.51|384.52|382.52|384.44|382.44|19
1720934590000|2024-07-14 05:23:10|384.48|382.48|384.41|382.41|384.52|382.52|384.39|382.39|26
1720934600000|2024-07-14 05:23:20|384.42|382.42|384.49|382.49|384.51|382.51|384.4|382.4|11
1720934610000|2024-07-14 05:23:30|384.5|382.5|384.48|382.48|384.51|382.51|384.45|382.45|8
1720934620000|2024-07-14 05:23:40|384.89|382.89|385.12|383.12|385.13|383.13|384.89|382.89|23
1720934630000|2024-07-14 05:23:50|385.16|383.16|385.59|383.59|385.59|383.59|385.16|383.16|14
1720934640000|2024-07-14 05:24:00|385.67|383.67|385.62|383.62|385.68|383.68|385.49|383.49|19
1720934650000|2024-07-14 05:24:10|385.64|383.64|385.79|383.79|385.79|383.79|385.64|383.64|18
1720934660000|2024-07-14 05:24:20|385.76|383.76|385.79|383.79|385.79|383.79|385.68|383.68|18
1720934670000|2024-07-14 05:24:30|385.78|383.78|385.8|383.8|385.8|383.8|385.78|383.78|5
1720934680000|2024-07-14 05:24:40|385.83|383.83|385.92|383.92|385.92|383.92|385.83|383.83|9
1720934690000|2024-07-14 05:24:50|386.01|384.01|385.97|383.97|386.02|384.02|385.95|383.95|8
1720934700000|2024-07-14 05:25:00|385.98|383.98|385.95|383.95|386.08|384.08|385.95|383.95|21
1720934710000|2024-07-14 05:25:10|385.91|383.91|385.78|383.78|385.91|383.91|385.77|383.77|12
1720934720000|2024-07-14 05:25:20|385.77|383.77|385.39|383.39|385.79|383.79|385.33|383.33|25
1720934730000|2024-07-14 05:25:30|385.38|383.38|385.28|383.28|385.38|383.38|385.28|383.28|13
1720934740000|2024-07-14 05:25:40|385.27|383.27|385.22|383.22|385.29|383.29|385.21|383.21|18
1720934750000|2024-07-14 05:25:50|385.21|383.21|385.06|383.06|385.21|383.21|385.04|383.04|21
1720934760000|2024-07-14 05:26:00|385.07|383.07|385.01|383.01|385.1|383.1|385.01|383.01|19
1720934770000|2024-07-14 05:26:10|385|383|385.11|383.11|385.11|383.11|385|383|10
1720934780000|2024-07-14 05:26:20|385.16|383.16|385.55|383.55|385.58|383.58|385.16|383.16|18
1720934790000|2024-07-14 05:26:30|385.51|383.51|385.5|383.5|385.54|383.54|385.47|383.47|22
1720934800000|2024-07-14 05:26:40|385.48|383.48|385.41|383.41|385.58|383.58|385.4|383.4|25
1720934810000|2024-07-14 05:26:50|385.4|383.4|385.33|383.33|385.43|383.43|385.33|383.33|11
1720934820000|2024-07-14 05:27:00|385.32|383.32|385.13|383.13|385.32|383.32|385.12|383.12|19
1720934830000|2024-07-14 05:27:10|385.12|383.12|384.93|382.93|385.12|383.12|384.93|382.93|20
1720934840000|2024-07-14 05:27:20|384.97|382.97|384.98|382.98|384.98|382.98|384.9|382.9|8
1720934850000|2024-07-14 05:27:30|384.97|382.97|384.98|382.98|384.98|382.98|384.97|382.97|4
1720934860000|2024-07-14 05:27:40|385.05|383.05|385.07|383.07|385.07|383.07|385.05|383.05|7
1720934870000|2024-07-14 05:27:50|385.09|383.09|385.08|383.08|385.11|383.11|385.06|383.06|6
1720934880000|2024-07-14 05:28:00|385.07|383.07|385.14|383.14|385.14|383.14|385.07|383.07|6
1720934890000|2024-07-14 05:28:10|385.17|383.17|385.2|383.2|385.33|383.33|385.17|383.17|18
1720934900000|2024-07-14 05:28:20|385.19|383.19|385.15|383.15|385.22|383.22|385.15|383.15|12
1720934910000|2024-07-14 05:28:30|385.14|383.14|385.14|383.14|385.16|383.16|385.11|383.11|14
1720934920000|2024-07-14 05:28:40|385.18|383.18|385.13|383.13|385.18|383.18|385.09|383.09|12
1720934930000|2024-07-14 05:28:50|385.14|383.14|385.13|383.13|385.14|383.14|385.13|383.13|6
1720934940000|2024-07-14 05:29:00|385.14|383.14|385.19|383.19|385.2|383.2|385.14|383.14|8
1720934950000|2024-07-14 05:29:10|385.2|383.2|385.55|383.55|385.55|383.55|385.2|383.2|22
1720934960000|2024-07-14 05:29:20|385.54|383.54|385.53|383.53|385.56|383.56|385.5|383.5|21
1720934970000|2024-07-14 05:29:30|385.54|383.54|385.53|383.53|385.58|383.58|385.48|383.48|19
1720934980000|2024-07-14 05:29:40|385.52|383.52|385.55|383.55|385.56|383.56|385.43|383.43|11
1720934990000|2024-07-14 05:29:50|385.54|383.54|385.4|383.4|385.54|383.54|385.4|383.4|11
1720935000000|2024-07-14 05:30:00|385.39|383.39|385.49|383.49|385.5|383.5|385.39|383.39|18
1720935010000|2024-07-14 05:30:10|385.51|383.51|385.43|383.43|385.51|383.51|385.41|383.41|14
1720935020000|2024-07-14 05:30:20|385.44|383.44|385.46|383.46|385.47|383.47|385.43|383.43|8
1720935030000|2024-07-14 05:30:30|385.44|383.44|385.36|383.36|385.45|383.45|385.3|383.3|18
1720935040000|2024-07-14 05:30:40|385.34|383.34|385.36|383.36|385.36|383.36|385.26|383.26|18
1720935050000|2024-07-14 05:30:50|385.35|383.35|385.31|383.31|385.35|383.35|385.27|383.27|8
1720935060000|2024-07-14 05:31:00|385.28|383.28|384.36|382.36|385.29|383.29|384.29|382.29|25
1720935070000|2024-07-14 05:31:10|384.34|382.34|384.18|382.18|384.39|382.39|384.18|382.18|21
1720935080000|2024-07-14 05:31:20|383.75|381.75|383.84|381.84|383.84|381.84|383.61|381.61|10
1720935090000|2024-07-14 05:31:30|383.83|381.83|384.59|382.59|385.21|383.21|383.78|381.78|31
1720935100000|2024-07-14 05:31:40|384.58|382.58|384.55|382.55|384.65|382.65|384.52|382.52|20
1720935110000|2024-07-14 05:31:50|384.57|382.57|384.65|382.65|384.65|382.65|384.57|382.57|7
1720935120000|2024-07-14 05:32:00|384.61|382.61|384.59|382.59|384.61|382.61|384.54|382.54|10
1720935130000|2024-07-14 05:32:10|384.58|382.58|384.47|382.47|384.58|382.58|384.35|382.35|23
1720935140000|2024-07-14 05:32:20|384.45|382.45|384.33|382.33|384.45|382.45|384.28|382.28|22
1720935150000|2024-07-14 05:32:30|384.3|382.3|384.23|382.23|384.3|382.3|384.23|382.23|15
1720935160000|2024-07-14 05:32:40|384.22|382.22|384.04|382.04|384.23|382.23|383.94|381.94|26
1720935170000|2024-07-14 05:32:50|384.06|382.06|384.22|382.22|384.22|382.22|384.04|382.04|7
1720935190000|2024-07-14 05:33:10|384.21|382.21|384.22|382.22|384.22|382.22|384.21|382.21|2
1720935200000|2024-07-14 05:33:20|384.23|382.23|384.25|382.25|384.3|382.3|384.23|382.23|12
1720935210000|2024-07-14 05:33:30|384.22|382.22|384.25|382.25|384.3|382.3|384.22|382.22|10
1720935220000|2024-07-14 05:33:40|384.24|382.24|384.12|382.12|384.24|382.24|384.11|382.11|18
1720935230000|2024-07-14 05:33:50|384.13|382.13|384.11|382.11|384.19|382.19|384.11|382.11|21
1720935240000|2024-07-14 05:34:00|384.1|382.1|384.13|382.13|384.15|382.15|384.05|382.05|17
1720935250000|2024-07-14 05:34:10|384.12|382.12|384.13|382.13|384.15|382.15|384.1|382.1|11
1720935260000|2024-07-14 05:34:20|384.14|382.14|384.86|382.86|384.89|382.89|384.14|382.14|20
1720935270000|2024-07-14 05:34:30|384.93|382.93|384.83|382.83|384.94|382.94|384.81|382.81|22
1720935280000|2024-07-14 05:34:40|384.84|382.84|384.96|382.96|384.99|382.99|384.84|382.84|25
1720935290000|2024-07-14 05:34:50|384.94|382.94|384.91|382.91|384.95|382.95|384.9|382.9|8
1720935300000|2024-07-14 05:35:00|384.9|382.9|384.55|382.55|384.9|382.9|384.55|382.55|16
1720935310000|2024-07-14 05:35:10|384.54|382.54|384.14|382.14|384.54|382.54|384.07|382.07|27
1720935320000|2024-07-14 05:35:20|384.12|382.12|383.9|381.9|384.12|382.12|383.84|381.84|25
1720935330000|2024-07-14 05:35:30|383.87|381.87|383.8|381.8|383.94|381.94|383.8|381.8|26
1720935340000|2024-07-14 05:35:40|383.79|381.79|383.78|381.78|383.84|381.84|383.74|381.74|21
1720935350000|2024-07-14 05:35:50|383.77|381.77|383.79|381.79|383.81|381.81|383.72|381.72|18
1720935360000|2024-07-14 05:36:00|383.78|381.78|383.81|381.81|383.82|381.82|383.71|381.71|23
1720935370000|2024-07-14 05:36:10|383.82|381.82|383.82|381.82|383.84|381.84|383.81|381.81|17
1720935380000|2024-07-14 05:36:20|383.81|381.81|383.45|381.45|383.81|381.81|383.45|381.45|22
1720935390000|2024-07-14 05:36:30|383.52|381.52|383.49|381.49|383.52|381.52|383.43|381.43|23
1720935400000|2024-07-14 05:36:40|383.52|381.52|383.47|381.47|383.52|381.52|383.44|381.44|6
1720935410000|2024-07-14 05:36:50|383.48|381.48|383.5|381.5|383.51|381.51|383.47|381.47|11
1720935420000|2024-07-14 05:37:00|383.53|381.53|383.49|381.49|383.53|381.53|383.49|381.49|6
1720935430000|2024-07-14 05:37:10|383.46|381.46|383.49|381.49|383.52|381.52|383.43|381.43|13
1720935440000|2024-07-14 05:37:20|383.5|381.5|383.36|381.36|383.5|381.5|383.36|381.36|11
1720935450000|2024-07-14 05:37:30|383.37|381.37|383.35|381.35|383.38|381.38|383.35|381.35|5
1720935460000|2024-07-14 05:37:40|383.37|381.37|383.27|381.27|383.41|381.41|383.26|381.26|13
1720935470000|2024-07-14 05:37:50|383.26|381.26|383.24|381.24|383.26|381.26|383.19|381.19|19
1720935480000|2024-07-14 05:38:00|383.23|381.23|383.23|381.23|383.27|381.27|383.18|381.18|14
1720935490000|2024-07-14 05:38:10|383.22|381.22|383.2|381.2|383.23|381.23|383.19|381.19|9
1720935500000|2024-07-14 05:38:20|383.21|381.21|383.21|381.21|383.23|381.23|383.19|381.19|13
1720935510000|2024-07-14 05:38:30|383.2|381.2|383.2|381.2|383.21|381.21|383.2|381.2|3
1720935520000|2024-07-14 05:38:40|383.19|381.19|383.18|381.18|383.19|381.19|383.18|381.18|2
1720935530000|2024-07-14 05:38:50|383.17|381.17|383.15|381.15|383.17|381.17|383.15|381.15|5
1720935540000|2024-07-14 05:39:00|383.17|381.17|383.14|381.14|383.17|381.17|383.14|381.14|4
1720935550000|2024-07-14 05:39:10|383.13|381.13|382.89|380.89|383.13|381.13|382.89|380.89|7
1720935560000|2024-07-14 05:39:20|382.88|380.88|382.74|380.74|382.88|380.88|382.74|380.74|16
1720935570000|2024-07-14 05:39:30|382.73|380.73|382.73|380.73|382.76|380.76|382.69|380.69|11
1720935580000|2024-07-14 05:39:40|382.74|380.74|382.84|380.84|382.89|380.89|382.74|380.74|12
1720935590000|2024-07-14 05:39:50|382.86|380.86|382.69|380.69|382.86|380.86|382.69|380.69|15
1720935600000|2024-07-14 05:40:00|382.67|380.67|382.59|380.59|382.67|380.67|382.59|380.59|13
1720935610000|2024-07-14 05:40:10|382.5|380.5|382.5|380.5|382.53|380.53|382.5|380.5|14
1720935620000|2024-07-14 05:40:20|382.51|380.51|382.55|380.55|382.55|380.55|382.5|380.5|11
1720935630000|2024-07-14 05:40:30|382.52|380.52|382.48|380.48|382.54|380.54|382.48|380.48|11
1720935640000|2024-07-14 05:40:40|382.51|380.51|382.45|380.45|382.51|380.51|382.44|380.44|10
1720935650000|2024-07-14 05:40:50|382.5|380.5|382.46|380.46|382.5|380.5|382.42|380.42|16
1720935660000|2024-07-14 05:41:00|382.45|380.45|382.44|380.44|382.46|380.46|382.44|380.44|14
1720935670000|2024-07-14 05:41:10|382.43|380.43|382.54|380.54|382.65|380.65|382.43|380.43|16
1720935680000|2024-07-14 05:41:20|382.53|380.53|382.34|380.34|382.54|380.54|382.28|380.28|21
1720935690000|2024-07-14 05:41:30|382.35|380.35|382.35|380.35|382.42|380.42|382.3|380.3|17
1720935700000|2024-07-14 05:41:40|382.31|380.31|382.43|380.43|382.43|380.43|382.31|380.31|16
1720935710000|2024-07-14 05:41:50|382.42|380.42|382.3|380.3|382.42|380.42|382.3|380.3|9
1720935720000|2024-07-14 05:42:00|382.31|380.31|382.25|380.25|382.31|380.31|382.24|380.24|10
1720935730000|2024-07-14 05:42:10|382.26|380.26|382.47|380.47|382.47|380.47|382.24|380.24|12
1720935740000|2024-07-14 05:42:20|382.48|380.48|382.61|380.61|382.67|380.67|382.48|380.48|11
1720935750000|2024-07-14 05:42:30|382.63|380.63|382.55|380.55|382.65|380.65|382.5|380.5|22
1720935760000|2024-07-14 05:42:40|382.54|380.54|382.47|380.47|382.54|380.54|382.47|380.47|11
1720935770000|2024-07-14 05:42:50|382.48|380.48|382.57|380.57|382.57|380.57|382.48|380.48|7
1720935780000|2024-07-14 05:43:00|382.68|380.68|382.73|380.73|382.73|380.73|382.68|380.68|5
1720935790000|2024-07-14 05:43:10|382.72|380.72|382.64|380.64|382.72|380.72|382.64|380.64|4
1720935800000|2024-07-14 05:43:20|382.65|380.65|382.74|380.74|382.74|380.74|382.64|380.64|11
1720935810000|2024-07-14 05:43:30|382.98|380.98|383.04|381.04|383.06|381.06|382.96|380.96|6
1720935820000|2024-07-14 05:43:40|383.06|381.06|382.93|380.93|383.06|381.06|382.92|380.92|14
1720935830000|2024-07-14 05:43:50|382.92|380.92|383.04|381.04|383.05|381.05|382.92|380.92|9
1720935840000|2024-07-14 05:44:00|383.03|381.03|383.03|381.03|383.04|381.04|383.02|381.02|6
1720935850000|2024-07-14 05:44:10|383.04|381.04|383.11|381.11|383.11|381.11|383.04|381.04|5
1720935860000|2024-07-14 05:44:20|383.12|381.12|383.1|381.1|383.12|381.12|383.1|381.1|9
1720935870000|2024-07-14 05:44:30|383.17|381.17|383.29|381.29|383.3|381.3|383.17|381.17|5
1720935880000|2024-07-14 05:44:40|383.31|381.31|383.29|381.29|383.36|381.36|383.29|381.29|6
1720935890000|2024-07-14 05:44:50|383.28|381.28|383.24|381.24|383.28|381.28|383.24|381.24|7
1720935900000|2024-07-14 05:45:00|383.25|381.25|383.4|381.4|383.43|381.43|383.24|381.24|16
1720935910000|2024-07-14 05:45:10|383.39|381.39|383.14|381.14|383.39|381.39|383.14|381.14|13
1720935920000|2024-07-14 05:45:20|383.12|381.12|382.97|380.97|383.12|381.12|382.95|380.95|15
1720935930000|2024-07-14 05:45:30|382.95|380.95|382.93|380.93|382.96|380.96|382.82|380.82|21
1720935940000|2024-07-14 05:45:40|382.92|380.92|382.82|380.82|382.92|380.92|382.8|380.8|16
1720935950000|2024-07-14 05:45:50|382.83|380.83|382.72|380.72|382.83|380.83|382.64|380.64|15
1720935960000|2024-07-14 05:46:00|382.73|380.73|382.65|380.65|382.73|380.73|382.56|380.56|14
1720935970000|2024-07-14 05:46:10|382.64|380.64|382.48|380.48|382.69|380.69|382.46|380.46|20
1720935980000|2024-07-14 05:46:20|382.5|380.5|382.66|380.66|382.67|380.67|382.5|380.5|8
1720935990000|2024-07-14 05:46:30|382.64|380.64|382.59|380.59|382.65|380.65|382.57|380.57|8
1720936000000|2024-07-14 05:46:40|382.52|380.52|382.45|380.45|382.52|380.52|382.43|380.43|22
1720936010000|2024-07-14 05:46:50|382.46|380.46|382.63|380.63|382.64|380.64|382.43|380.43|22
1720936020000|2024-07-14 05:47:00|382.62|380.62|382.6|380.6|382.65|380.65|382.53|380.53|25
1720936030000|2024-07-14 05:47:10|382.59|380.59|382.37|380.37|382.59|380.59|382.37|380.37|20
1720936040000|2024-07-14 05:47:20|382.36|380.36|382.36|380.36|382.38|380.38|382.33|380.33|18
1720936050000|2024-07-14 05:47:30|382.35|380.35|382.36|380.36|382.42|380.42|382.31|380.31|18
1720936060000|2024-07-14 05:47:40|382.37|380.37|382.48|380.48|382.5|380.5|382.32|380.32|20
1720936070000|2024-07-14 05:47:50|382.5|380.5|382.63|380.63|382.64|380.64|382.46|380.46|17
1720936080000|2024-07-14 05:48:00|382.59|380.59|382.91|380.91|382.93|380.93|382.59|380.59|14
1720936090000|2024-07-14 05:48:10|382.9|380.9|383.08|381.08|383.08|381.08|382.89|380.89|19
1720936100000|2024-07-14 05:48:20|383.06|381.06|383.11|381.11|383.21|381.21|383.06|381.06|15
1720936110000|2024-07-14 05:48:30|383.1|381.1|383.07|381.07|383.11|381.11|383.02|381.02|17
1720936120000|2024-07-14 05:48:40|383.06|381.06|383.03|381.03|383.06|381.06|382.9|380.9|21
1720936130000|2024-07-14 05:48:50|383.02|381.02|382.97|380.97|383.02|381.02|382.92|380.92|10
1720936140000|2024-07-14 05:49:00|382.95|380.95|382.96|380.96|382.99|380.99|382.89|380.89|15
1720936150000|2024-07-14 05:49:10|382.97|380.97|382.98|380.98|383|381|382.9|380.9|19
1720936160000|2024-07-14 05:49:20|383|381|383.18|381.18|383.18|381.18|382.99|380.99|12
1720936170000|2024-07-14 05:49:30|383.17|381.17|383.14|381.14|383.18|381.18|383.07|381.07|10
1720936180000|2024-07-14 05:49:40|383.13|381.13|383.14|381.14|383.14|381.14|383.13|381.13|2
1720936190000|2024-07-14 05:49:50|383.12|381.12|383.02|381.02|383.12|381.12|382.98|380.98|17
1720936200000|2024-07-14 05:50:00|383.01|381.01|383.17|381.17|383.18|381.18|383|381|11
1720936210000|2024-07-14 05:50:10|383.16|381.16|383.16|381.16|383.18|381.18|383.13|381.13|8
1720936220000|2024-07-14 05:50:20|383.15|381.15|383.36|381.36|383.36|381.36|383.15|381.15|16
1720936230000|2024-07-14 05:50:30|383.37|381.37|383.74|381.74|383.74|381.74|383.37|381.37|16
1720936240000|2024-07-14 05:50:40|383.73|381.73|383.71|381.71|383.75|381.75|383.7|381.7|18
1720936250000|2024-07-14 05:50:50|383.7|381.7|383.69|381.69|383.71|381.71|383.59|381.59|27
1720936260000|2024-07-14 05:51:00|383.68|381.68|383.73|381.73|383.79|381.79|383.68|381.68|23
1720936270000|2024-07-14 05:51:10|383.74|381.74|383.58|381.58|383.74|381.74|383.55|381.55|17
1720936280000|2024-07-14 05:51:20|383.57|381.57|383.56|381.56|383.64|381.64|383.56|381.56|20
1720936290000|2024-07-14 05:51:30|383.6|381.6|383.58|381.58|383.6|381.6|383.47|381.47|19
1720936300000|2024-07-14 05:51:40|383.57|381.57|383.6|381.6|383.62|381.62|383.55|381.55|6
1720936310000|2024-07-14 05:51:50|383.62|381.62|383.79|381.79|383.81|381.81|383.61|381.61|7
1720936320000|2024-07-14 05:52:00|383.78|381.78|384.05|382.05|384.06|382.06|383.76|381.76|20
1720936330000|2024-07-14 05:52:10|384.04|382.04|383.99|381.99|384.04|382.04|383.94|381.94|23
1720936340000|2024-07-14 05:52:20|384|382|383.94|381.94|384|382|383.88|381.88|16
1720936350000|2024-07-14 05:52:30|383.95|381.95|383.92|381.92|383.95|381.95|383.91|381.91|7
1720936360000|2024-07-14 05:52:40|383.91|381.91|383.92|381.92|383.94|381.94|383.9|381.9|7
1720936370000|2024-07-14 05:52:50|383.91|381.91|383.94|381.94|383.95|381.95|383.91|381.91|5
1720936380000|2024-07-14 05:53:00|383.95|381.95|383.93|381.93|383.95|381.95|383.92|381.92|7
1720936390000|2024-07-14 05:53:10|383.92|381.92|383.9|381.9|383.92|381.92|383.9|381.9|7
1720936400000|2024-07-14 05:53:20|383.91|381.91|383.95|381.95|383.95|381.95|383.91|381.91|13
1720936410000|2024-07-14 05:53:30|383.97|381.97|384.06|382.06|384.11|382.11|383.97|381.97|13
1720936420000|2024-07-14 05:53:40|384.05|382.05|383.98|381.98|384.05|382.05|383.97|381.97|5
1720936430000|2024-07-14 05:53:50|383.99|381.99|383.99|381.99|384|382|383.97|381.97|13
1720936440000|2024-07-14 05:54:00|383.98|381.98|384.03|382.03|384.03|382.03|383.98|381.98|9
1720936450000|2024-07-14 05:54:10|384.01|382.01|384.16|382.16|384.21|382.21|384|382|19
1720936460000|2024-07-14 05:54:20|384.13|382.13|384.06|382.06|384.13|382.13|384.05|382.05|13
1720936470000|2024-07-14 05:54:30|384.07|382.07|384.12|382.12|384.14|382.14|384.07|382.07|10
1720936480000|2024-07-14 05:54:40|384.09|382.09|384.1|382.1|384.11|382.11|384.09|382.09|5
1720936490000|2024-07-14 05:54:50|384.13|382.13|384.17|382.17|384.18|382.18|384.12|382.12|4
1720936500000|2024-07-14 05:55:00|384.19|382.19|384.35|382.35|384.36|382.36|384.19|382.19|11
1720936510000|2024-07-14 05:55:10|384.34|382.34|384.34|382.34|384.35|382.35|384.26|382.26|14
1720936520000|2024-07-14 05:55:20|384.33|382.33|384.35|382.35|384.35|382.35|384.31|382.31|10
1720936530000|2024-07-14 05:55:30|384.36|382.36|384.49|382.49|384.53|382.53|384.36|382.36|10
1720936540000|2024-07-14 05:55:40|384.47|382.47|384.47|382.47|384.53|382.53|384.46|382.46|15
1720936550000|2024-07-14 05:55:50|384.49|382.49|384.5|382.5|384.53|382.53|384.46|382.46|20
1720936560000|2024-07-14 05:56:00|384.51|382.51|384.49|382.49|384.51|382.51|384.46|382.46|8
1720936570000|2024-07-14 05:56:10|384.48|382.48|384.47|382.47|384.48|382.48|384.47|382.47|2
1720936580000|2024-07-14 05:56:20|384.51|382.51|384.67|382.67|384.67|382.67|384.49|382.49|7
1720936590000|2024-07-14 05:56:30|384.68|382.68|384.66|382.66|384.68|382.68|384.66|382.66|5
1720936600000|2024-07-14 05:56:40|384.7|382.7|384.7|382.7|384.71|382.71|384.69|382.69|5
1720936610000|2024-07-14 05:56:50|384.71|382.71|384.81|382.81|384.81|382.81|384.71|382.71|4
1720936620000|2024-07-14 05:57:00|384.84|382.84|385.19|383.19|385.19|383.19|384.84|382.84|20
1720936630000|2024-07-14 05:57:10|385.17|383.17|385.11|383.11|385.25|383.25|385.03|383.03|23
1720936640000|2024-07-14 05:57:20|385.12|383.12|384.88|382.88|385.12|383.12|384.84|382.84|24
1720936650000|2024-07-14 05:57:30|384.87|382.87|384.85|382.85|384.88|382.88|384.82|382.82|19
1720936660000|2024-07-14 05:57:40|384.86|382.86|384.9|382.9|384.9|382.9|384.86|382.86|8
1720936670000|2024-07-14 05:57:50|384.91|382.91|385.08|383.08|385.08|383.08|384.91|382.91|5
1720936680000|2024-07-14 05:58:00|385.07|383.07|385.04|383.04|385.07|383.07|385.04|383.04|6
1720936690000|2024-07-14 05:58:10|385.05|383.05|385.15|383.15|385.15|383.15|385.05|383.05|5
1720936700000|2024-07-14 05:58:20|385.14|383.14|385.22|383.22|385.22|383.22|385.14|383.14|4
1720936710000|2024-07-14 05:58:30|385.21|383.21|385.1|383.1|385.21|383.21|385.09|383.09|16
1720936720000|2024-07-14 05:58:40|385.09|383.09|385.13|383.13|385.14|383.14|385.07|383.07|21
1720936730000|2024-07-14 05:58:50|385.12|383.12|385.34|383.34|385.35|383.35|385.12|383.12|14
1720936740000|2024-07-14 05:59:00|385.33|383.33|385.28|383.28|385.34|383.34|385.28|383.28|25
1720936750000|2024-07-14 05:59:10|385.3|383.3|385.28|383.28|385.4|383.4|385.26|383.26|19
1720936760000|2024-07-14 05:59:20|385.27|383.27|385.24|383.24|385.3|383.3|385.21|383.21|12
1720936770000|2024-07-14 05:59:30|385.23|383.23|385.33|383.33|385.34|383.34|385.23|383.23|6
1720936780000|2024-07-14 05:59:40|385.32|383.32|385.37|383.37|385.37|383.37|385.32|383.32|8
1720936790000|2024-07-14 05:59:50|385.35|383.35|385.28|383.28|385.35|383.35|385.28|383.28|9
1720936800000|2024-07-14 06:00:00|385.23|383.23|385.33|383.33|385.39|383.39|385.23|383.23|20
1720936810000|2024-07-14 06:00:10|385.32|383.32|385.58|383.58|385.6|383.6|385.32|383.32|19
1720936820000|2024-07-14 06:00:20|385.57|383.57|385.51|383.51|385.57|383.57|385.49|383.49|15
1720936830000|2024-07-14 06:00:30|385.52|383.52|385.69|383.69|385.73|383.73|385.51|383.51|17
1720936840000|2024-07-14 06:00:40|385.72|383.72|385.71|383.71|385.73|383.73|385.67|383.67|14
1720936850000|2024-07-14 06:00:50|385.68|383.68|385.9|383.9|385.91|383.91|385.64|383.64|27
1720936860000|2024-07-14 06:01:00|385.89|383.89|385.93|383.93|385.94|383.94|385.84|383.84|11
1720936870000|2024-07-14 06:01:10|385.96|383.96|385.91|383.91|386.01|384.01|385.9|383.9|11
1720936880000|2024-07-14 06:01:20|385.9|383.9|385.77|383.77|385.94|383.94|385.77|383.77|19
1720936890000|2024-07-14 06:01:30|385.76|383.76|385.65|383.65|385.92|383.92|385.61|383.61|32
1720936900000|2024-07-14 06:01:40|385.64|383.64|385.64|383.64|385.71|383.71|385.59|383.59|24
1720936910000|2024-07-14 06:01:50|385.62|383.62|385.52|383.52|385.62|383.62|385.52|383.52|16
1720936920000|2024-07-14 06:02:00|385.5|383.5|385.97|383.97|385.97|383.97|385.41|383.41|24
1720936930000|2024-07-14 06:02:10|386.02|384.02|386.53|384.53|386.53|384.53|386|384|13
1720936940000|2024-07-14 06:02:20|386.54|384.54|386.79|384.79|386.79|384.79|386.54|384.54|12
1720936950000|2024-07-14 06:02:30|386.78|384.78|386.51|384.51|386.83|384.83|386.51|384.51|21
1720936960000|2024-07-14 06:02:40|386.52|384.52|386.65|384.65|386.65|384.65|386.48|384.48|22
1720936970000|2024-07-14 06:02:50|386.63|384.63|386.64|384.64|386.65|384.65|386.6|384.6|8
1720936980000|2024-07-14 06:03:00|386.63|384.63|386.44|384.44|386.65|384.65|386.44|384.44|17
1720936990000|2024-07-14 06:03:10|386.42|384.42|386.51|384.51|386.6|384.6|386.42|384.42|19
1720937000000|2024-07-14 06:03:20|386.49|384.49|386.25|384.25|386.53|384.53|386.25|384.25|23
1720937010000|2024-07-14 06:03:30|386.3|384.3|385.96|383.96|386.3|384.3|385.92|383.92|29
1720937020000|2024-07-14 06:03:40|385.98|383.98|385.76|383.76|386.03|384.03|385.73|383.73|21
1720937030000|2024-07-14 06:03:50|385.77|383.77|385.6|383.6|385.81|383.81|385.6|383.6|27
1720937040000|2024-07-14 06:04:00|385.61|383.61|385.44|383.44|385.64|383.64|385.44|383.44|20
1720937050000|2024-07-14 06:04:10|385.42|383.42|385.26|383.26|385.42|383.42|385.26|383.26|24
1720937060000|2024-07-14 06:04:20|385.24|383.24|384.96|382.96|385.25|383.25|384.96|382.96|20
1720937070000|2024-07-14 06:04:30|384.95|382.95|384.93|382.93|385.02|383.02|384.92|382.92|15
1720937080000|2024-07-14 06:04:40|384.9|382.9|384.72|382.72|384.9|382.9|384.71|382.71|20
1720937090000|2024-07-14 06:04:50|384.69|382.69|384.63|382.63|384.69|382.69|384.62|382.62|14
1720937100000|2024-07-14 06:05:00|384.65|382.65|384.67|382.67|384.72|382.72|384.65|382.65|23
1720937110000|2024-07-14 06:05:10|384.66|382.66|384.7|382.7|384.7|382.7|384.63|382.63|17
1720937120000|2024-07-14 06:05:20|384.74|382.74|384.73|382.73|384.76|382.76|384.67|382.67|17
1720937130000|2024-07-14 06:05:30|384.74|382.74|384.73|382.73|384.75|382.75|384.71|382.71|7
1720937140000|2024-07-14 06:05:40|384.74|382.74|384.75|382.75|384.76|382.76|384.72|382.72|13
1720937150000|2024-07-14 06:05:50|384.73|382.73|384.77|382.77|384.87|382.87|384.73|382.73|19
1720937160000|2024-07-14 06:06:00|384.76|382.76|385|383|385.01|383.01|384.73|382.73|22
1720937170000|2024-07-14 06:06:10|384.99|382.99|385.02|383.02|385.03|383.03|384.99|382.99|12
1720937180000|2024-07-14 06:06:20|385.03|383.03|385.04|383.04|385.05|383.05|385|383|17
1720937190000|2024-07-14 06:06:30|385.02|383.02|385.02|383.02|385.04|383.04|384.98|382.98|11
1720937200000|2024-07-14 06:06:40|385.03|383.03|385.06|383.06|385.06|383.06|385.02|383.02|5
1720937210000|2024-07-14 06:06:50|385.05|383.05|385.02|383.02|385.05|383.05|385.02|383.02|6
1720937220000|2024-07-14 06:07:00|385.01|383.01|385.22|383.22|385.22|383.22|385.01|383.01|6
1720937230000|2024-07-14 06:07:10|385.21|383.21|385.31|383.31|385.31|383.31|385.21|383.21|6
1720937240000|2024-07-14 06:07:20|385.3|383.3|385.29|383.29|385.3|383.3|385.29|383.29|4
1720937250000|2024-07-14 06:07:30|385.28|383.28|385.24|383.24|385.29|383.29|385.24|383.24|8
1720937260000|2024-07-14 06:07:40|385.22|383.22|385.28|383.28|385.31|383.31|385.22|383.22|8
1720937280000|2024-07-14 06:08:00|385.3|383.3|385.23|383.23|385.3|383.3|385.23|383.23|9
1720937290000|2024-07-14 06:08:10|385.21|383.21|385.08|383.08|385.21|383.21|385.08|383.08|19
1720937300000|2024-07-14 06:08:20|385.07|383.07|385.07|383.07|385.08|383.08|385.04|383.04|12
1720937310000|2024-07-14 06:08:30|385.06|383.06|385.08|383.08|385.12|383.12|385.06|383.06|8
1720937320000|2024-07-14 06:08:40|385.1|383.1|385.11|383.11|385.11|383.11|385.06|383.06|11
1720937330000|2024-07-14 06:08:50|385.1|383.1|385.04|383.04|385.1|383.1|385.04|383.04|11
1720937340000|2024-07-14 06:09:00|385.05|383.05|385|383|385.05|383.05|384.97|382.97|13
1720937350000|2024-07-14 06:09:10|385.01|383.01|384.99|382.99|385.06|383.06|384.99|382.99|8
1720937360000|2024-07-14 06:09:20|385|383|384.96|382.96|385.03|383.03|384.96|382.96|13
1720937370000|2024-07-14 06:09:30|384.97|382.97|384.89|382.89|384.97|382.97|384.88|382.88|11
1720937380000|2024-07-14 06:09:40|384.87|382.87|384.79|382.79|384.87|382.87|384.77|382.77|14
1720937390000|2024-07-14 06:09:50|384.78|382.78|384.74|382.74|384.78|382.78|384.73|382.73|12
1720937400000|2024-07-14 06:10:00|384.75|382.75|384.81|382.81|384.83|382.83|384.75|382.75|16
1720937410000|2024-07-14 06:10:10|384.8|382.8|384.78|382.78|384.8|382.8|384.75|382.75|12
1720937420000|2024-07-14 06:10:20|384.77|382.77|384.75|382.75|384.83|382.83|384.7|382.7|17
1720937430000|2024-07-14 06:10:30|384.78|382.78|384.61|382.61|384.78|382.78|384.59|382.59|21
1720937440000|2024-07-14 06:10:40|384.6|382.6|384.5|382.5|384.6|382.6|384.48|382.48|14
1720937450000|2024-07-14 06:10:50|384.51|382.51|384.51|382.51|384.53|382.53|384.47|382.47|11
1720937460000|2024-07-14 06:11:00|384.56|382.56|384.55|382.55|384.58|382.58|384.53|382.53|11
1720937470000|2024-07-14 06:11:10|384.56|382.56|384.5|382.5|384.57|382.57|384.49|382.49|19
1720937480000|2024-07-14 06:11:20|384.48|382.48|384.46|382.46|384.48|382.48|384.43|382.43|20
1720937490000|2024-07-14 06:11:30|384.43|382.43|384.42|382.42|384.45|382.45|384.41|382.41|7
1720937500000|2024-07-14 06:11:40|384.41|382.41|384.41|382.41|384.41|382.41|384.41|382.41|1
1720937510000|2024-07-14 06:11:50|384.42|382.42|384.51|382.51|384.63|382.63|384.42|382.42|18
1720937520000|2024-07-14 06:12:00|384.52|382.52|384.47|382.47|384.53|382.53|384.44|382.44|25
1720937530000|2024-07-14 06:12:10|384.46|382.46|384.44|382.44|384.51|382.51|384.44|382.44|5
1720937540000|2024-07-14 06:12:20|384.43|382.43|384.47|382.47|384.52|382.52|384.43|382.43|11
1720937550000|2024-07-14 06:12:30|384.46|382.46|384.43|382.43|384.46|382.46|384.43|382.43|6
1720937560000|2024-07-14 06:12:40|384.42|382.42|384.46|382.46|384.5|382.5|384.42|382.42|11
1720937570000|2024-07-14 06:12:50|384.47|382.47|385.05|383.05|385.05|383.05|384.47|382.47|24
1720937580000|2024-07-14 06:13:00|385.06|383.06|384.78|382.78|385.08|383.08|384.78|382.78|25
1720937590000|2024-07-14 06:13:10|384.79|382.79|384.79|382.79|384.84|382.84|384.78|382.78|8
1720937600000|2024-07-14 06:13:20|384.8|382.8|384.77|382.77|384.85|382.85|384.77|382.77|21
1720937610000|2024-07-14 06:13:30|384.76|382.76|384.71|382.71|384.76|382.76|384.69|382.69|13
1720937620000|2024-07-14 06:13:40|384.7|382.7|384.6|382.6|384.7|382.7|384.6|382.6|9
1720937630000|2024-07-14 06:13:50|384.53|382.53|384.42|382.42|384.53|382.53|384.42|382.42|14
1720937640000|2024-07-14 06:14:00|384.41|382.41|384.44|382.44|384.5|382.5|384.41|382.41|18
1720937650000|2024-07-14 06:14:10|384.47|382.47|384.51|382.51|384.52|382.52|384.47|382.47|7
1720937660000|2024-07-14 06:14:20|384.49|382.49|384.6|382.6|384.61|382.61|384.46|382.46|11
1720937670000|2024-07-14 06:14:30|384.58|382.58|384.76|382.76|384.76|382.76|384.58|382.58|10
1720937680000|2024-07-14 06:14:40|384.78|382.78|384.79|382.79|384.8|382.8|384.78|382.78|7
1720937690000|2024-07-14 06:14:50|384.78|382.78|384.76|382.76|384.78|382.78|384.76|382.76|5
1720937700000|2024-07-14 06:15:00|384.79|382.79|384.83|382.83|384.84|382.84|384.77|382.77|12
1720937710000|2024-07-14 06:15:10|384.84|382.84|384.83|382.83|384.84|382.84|384.83|382.83|6
1720937720000|2024-07-14 06:15:20|384.82|382.82|384.79|382.79|384.87|382.87|384.79|382.79|15
1720937730000|2024-07-14 06:15:30|384.78|382.78|384.73|382.73|384.78|382.78|384.73|382.73|8
1720937740000|2024-07-14 06:15:40|384.72|382.72|385|383|385|383|384.72|382.72|14
1720937750000|2024-07-14 06:15:50|385.12|383.12|385.17|383.17|385.19|383.19|385.12|383.12|14
1720937760000|2024-07-14 06:16:00|385.14|383.14|385.18|383.18|385.18|383.18|385.14|383.14|7
1720937770000|2024-07-14 06:16:10|385.19|383.19|385.31|383.31|385.31|383.31|385.18|383.18|9
1720937780000|2024-07-14 06:16:20|385.3|383.3|385.3|383.3|385.31|383.31|385.29|383.29|9
1720937790000|2024-07-14 06:16:30|385.29|383.29|385.23|383.23|385.29|383.29|385.22|383.22|13
1720937800000|2024-07-14 06:16:40|385.22|383.22|385.24|383.24|385.24|383.24|385.14|383.14|11
1720937810000|2024-07-14 06:16:50|385.23|383.23|385.23|383.23|385.24|383.24|385.16|383.16|16
1720937820000|2024-07-14 06:17:00|385.22|383.22|385.18|383.18|385.23|383.23|385.18|383.18|7
1720937830000|2024-07-14 06:17:10|385.17|383.17|385.17|383.17|385.17|383.17|385.17|383.17|1
1720937840000|2024-07-14 06:17:20|385.18|383.18|385.31|383.31|385.31|383.31|385.18|383.18|12
1720937850000|2024-07-14 06:17:30|385.3|383.3|385.27|383.27|385.31|383.31|385.27|383.27|7
1720937860000|2024-07-14 06:17:40|385.28|383.28|385.27|383.27|385.28|383.28|385.26|383.26|8
1720937870000|2024-07-14 06:17:50|385.26|383.26|385.28|383.28|385.3|383.3|385.22|383.22|9
1720937880000|2024-07-14 06:18:00|385.29|383.29|385.28|383.28|385.31|383.31|385.28|383.28|11
1720937890000|2024-07-14 06:18:10|385.27|383.27|385.25|383.25|385.27|383.27|385.22|383.22|7
1720937900000|2024-07-14 06:18:20|385.24|383.24|385.77|383.77|385.77|383.77|385.24|383.24|24
1720937910000|2024-07-14 06:18:30|385.76|383.76|385.63|383.63|385.76|383.76|385.62|383.62|16
1720937920000|2024-07-14 06:18:40|385.64|383.64|385.52|383.52|385.66|383.66|385.51|383.51|7
1720937930000|2024-07-14 06:18:50|385.5|383.5|385.46|383.46|385.5|383.5|385.46|383.46|9
1720937940000|2024-07-14 06:19:00|385.47|383.47|385.51|383.51|385.53|383.53|385.47|383.47|11
1720937950000|2024-07-14 06:19:10|385.52|383.52|385.53|383.53|385.53|383.53|385.52|383.52|4
1720937960000|2024-07-14 06:19:20|385.55|383.55|385.72|383.72|385.74|383.74|385.55|383.55|9
1720937970000|2024-07-14 06:19:30|385.71|383.71|385.95|383.95|385.97|383.97|385.7|383.7|16
1720937980000|2024-07-14 06:19:40|385.94|383.94|385.97|383.97|385.97|383.97|385.91|383.91|12
1720937990000|2024-07-14 06:19:50|385.96|383.96|385.89|383.89|385.96|383.96|385.89|383.89|11
1720938000000|2024-07-14 06:20:00|385.91|383.91|385.94|383.94|386.07|384.07|385.82|383.82|22
1720938010000|2024-07-14 06:20:10|385.96|383.96|385.81|383.81|385.96|383.96|385.79|383.79|16
1720938020000|2024-07-14 06:20:20|385.8|383.8|385.73|383.73|385.85|383.85|385.72|383.72|16
1720938030000|2024-07-14 06:20:30|385.74|383.74|385.74|383.74|385.78|383.78|385.7|383.7|20
1720938040000|2024-07-14 06:20:40|385.7|383.7|385.44|383.44|385.73|383.73|385.44|383.44|9
1720938050000|2024-07-14 06:20:50|385.43|383.43|385.25|383.25|385.46|383.46|385.22|383.22|21
1720938060000|2024-07-14 06:21:00|385.23|383.23|385.22|383.22|385.25|383.25|385.2|383.2|20
1720938070000|2024-07-14 06:21:10|385.21|383.21|385.01|383.01|385.21|383.21|385|383|22
1720938080000|2024-07-14 06:21:20|385|383|384.96|382.96|385.05|383.05|384.9|382.9|18
1720938090000|2024-07-14 06:21:30|384.97|382.97|385.08|383.08|385.12|383.12|384.92|382.92|22
1720938100000|2024-07-14 06:21:40|385.07|383.07|385.57|383.57|385.59|383.59|385.05|383.05|17
1720938110000|2024-07-14 06:21:50|385.55|383.55|385.56|383.56|385.57|383.57|385.55|383.55|9
1720938120000|2024-07-14 06:22:00|385.58|383.58|385.57|383.57|385.6|383.6|385.55|383.55|21
1720938130000|2024-07-14 06:22:10|385.59|383.59|385.66|383.66|385.66|383.66|385.52|383.52|22
1720938140000|2024-07-14 06:22:20|385.65|383.65|385.81|383.81|385.81|383.81|385.65|383.65|8
1720938150000|2024-07-14 06:22:30|385.8|383.8|385.64|383.64|385.8|383.8|385.63|383.63|15
1720938160000|2024-07-14 06:22:40|385.65|383.65|385.65|383.65|385.67|383.67|385.63|383.63|20
1720938170000|2024-07-14 06:22:50|385.64|383.64|385.71|383.71|385.71|383.71|385.64|383.64|12
1720938180000|2024-07-14 06:23:00|385.79|383.79|385.81|383.81|385.81|383.81|385.78|383.78|4
1720938190000|2024-07-14 06:23:10|385.78|383.78|385.99|383.99|386.05|384.05|385.78|383.78|13
1720938200000|2024-07-14 06:23:20|386|384|386.14|384.14|386.22|384.22|385.98|383.98|13
1720938210000|2024-07-14 06:23:30|386.13|384.13|386.13|384.13|386.16|384.16|386.13|384.13|10
1720938220000|2024-07-14 06:23:40|386.19|384.19|386.21|384.21|386.21|384.21|386.17|384.17|6
1720938230000|2024-07-14 06:23:50|386.2|384.2|386.23|384.23|386.24|384.24|386.2|384.2|7
1720938240000|2024-07-14 06:24:00|386.22|384.22|386.03|384.03|386.22|384.22|386.03|384.03|9
1720938250000|2024-07-14 06:24:10|386.04|384.04|386.03|384.03|386.06|384.06|386.01|384.01|14
1720938260000|2024-07-14 06:24:20|386.01|384.01|385.85|383.85|386.03|384.03|385.82|383.82|18
1720938270000|2024-07-14 06:24:30|385.86|383.86|386.14|384.14|386.18|384.18|385.85|383.85|25
1720938280000|2024-07-14 06:24:40|386.13|384.13|386.22|384.22|386.22|384.22|386.13|384.13|11
1720938290000|2024-07-14 06:24:50|386.23|384.23|386.09|384.09|386.23|384.23|386.09|384.09|13
1720938300000|2024-07-14 06:25:00|386.1|384.1|385.8|383.8|386.13|384.13|385.8|383.8|18
1720938310000|2024-07-14 06:25:10|385.79|383.79|385.8|383.8|385.8|383.8|385.77|383.77|7
1720938320000|2024-07-14 06:25:20|385.82|383.82|385.91|383.91|386|384|385.8|383.8|15
1720938330000|2024-07-14 06:25:30|385.93|383.93|385.97|383.97|385.97|383.97|385.88|383.88|15
1720938340000|2024-07-14 06:25:40|385.96|383.96|386.02|384.02|386.03|384.03|385.96|383.96|6
1720938350000|2024-07-14 06:25:50|386.01|384.01|386.03|384.03|386.06|384.06|386|384|11
1720938360000|2024-07-14 06:26:00|386.05|384.05|386.04|384.04|386.06|384.06|386.02|384.02|18
1720938370000|2024-07-14 06:26:10|386.03|384.03|386.06|384.06|386.07|384.07|386.03|384.03|14
1720938380000|2024-07-14 06:26:20|386.04|384.04|385.89|383.89|386.05|384.05|385.89|383.89|20
1720938390000|2024-07-14 06:26:30|385.9|383.9|385.73|383.73|385.9|383.9|385.73|383.73|13
1720938400000|2024-07-14 06:26:40|385.71|383.71|385.82|383.82|385.87|383.87|385.71|383.71|21
1720938410000|2024-07-14 06:26:50|385.83|383.83|385.79|383.79|385.84|383.84|385.79|383.79|9
1720938420000|2024-07-14 06:27:00|385.8|383.8|385.9|383.9|385.9|383.9|385.79|383.79|19
1720938430000|2024-07-14 06:27:10|385.89|383.89|385.88|383.88|385.9|383.9|385.88|383.88|3
1720938440000|2024-07-14 06:27:20|385.89|383.89|385.74|383.74|385.9|383.9|385.73|383.73|17
1720938450000|2024-07-14 06:27:30|385.73|383.73|385.58|383.58|385.74|383.74|385.52|383.52|12
1720938460000|2024-07-14 06:27:40|385.57|383.57|385.59|383.59|385.6|383.6|385.57|383.57|5
1720938470000|2024-07-14 06:27:50|385.61|383.61|385.59|383.59|385.64|383.64|385.57|383.57|12
1720938480000|2024-07-14 06:28:00|385.55|383.55|385.49|383.49|385.55|383.55|385.49|383.49|18
1720938490000|2024-07-14 06:28:10|385.45|383.45|385.43|383.43|385.45|383.45|385.42|383.42|11
1720938500000|2024-07-14 06:28:20|385.41|383.41|385.45|383.45|385.46|383.46|385.38|383.38|11
1720938510000|2024-07-14 06:28:30|385.47|383.47|385.44|383.44|385.47|383.47|385.44|383.44|6
1720938520000|2024-07-14 06:28:40|385.43|383.43|385.42|383.42|385.43|383.43|385.35|383.35|16
1720938530000|2024-07-14 06:28:50|385.43|383.43|385.36|383.36|385.45|383.45|385.35|383.35|12
1720938540000|2024-07-14 06:29:00|385.37|383.37|385.42|383.42|385.42|383.42|385.37|383.37|5
1720938550000|2024-07-14 06:29:10|385.43|383.43|385.5|383.5|385.51|383.51|385.43|383.43|3
1720938560000|2024-07-14 06:29:20|385.48|383.48|385.45|383.45|385.51|383.51|385.4|383.4|16
1720938570000|2024-07-14 06:29:30|385.44|383.44|385.39|383.39|385.44|383.44|385.39|383.39|10
1720938590000|2024-07-14 06:29:50|385.4|383.4|385.3|383.3|385.4|383.4|385.3|383.3|14
1720938600000|2024-07-14 06:30:00|385.31|383.31|385.17|383.17|385.31|383.31|385.16|383.16|21
1720938610000|2024-07-14 06:30:10|385.14|383.14|385.09|383.09|385.14|383.14|385.04|383.04|21
1720938620000|2024-07-14 06:30:20|385.06|383.06|384.94|382.94|385.06|383.06|384.87|382.87|31
1720938630000|2024-07-14 06:30:30|384.96|382.96|385.02|383.02|385.02|383.02|384.93|382.93|12
1720938640000|2024-07-14 06:30:40|385.06|383.06|385.24|383.24|385.28|383.28|385.06|383.06|16
1720938650000|2024-07-14 06:30:50|385.23|383.23|385.14|383.14|385.25|383.25|385.13|383.13|14
1720938660000|2024-07-14 06:31:00|385.13|383.13|385.11|383.11|385.16|383.16|385.11|383.11|13
1720938670000|2024-07-14 06:31:10|385.06|383.06|385.04|383.04|385.08|383.08|385.04|383.04|8
1720938680000|2024-07-14 06:31:20|385.03|383.03|385.07|383.07|385.09|383.09|385.03|383.03|16
1720938690000|2024-07-14 06:31:30|385.05|383.05|385.04|383.04|385.08|383.08|385.03|383.03|17
1720938700000|2024-07-14 06:31:40|385.03|383.03|384.92|382.92|385.03|383.03|384.92|382.92|7
1720938710000|2024-07-14 06:31:50|384.91|382.91|384.81|382.81|384.92|382.92|384.72|382.72|17
1720938720000|2024-07-14 06:32:00|384.8|382.8|384.84|382.84|384.85|382.85|384.8|382.8|10
1720938730000|2024-07-14 06:32:10|384.83|382.83|384.82|382.82|384.83|382.83|384.82|382.82|2
1720938740000|2024-07-14 06:32:20|384.81|382.81|384.8|382.8|384.82|382.82|384.8|382.8|4
1720938750000|2024-07-14 06:32:30|384.79|382.79|384.75|382.75|384.82|382.82|384.71|382.71|22
1720938760000|2024-07-14 06:32:40|384.76|382.76|384.87|382.87|384.92|382.92|384.75|382.75|23
1720938770000|2024-07-14 06:32:50|384.88|382.88|384.95|382.95|384.99|382.99|384.87|382.87|20
1720938780000|2024-07-14 06:33:00|384.94|382.94|385.05|383.05|385.08|383.08|384.94|382.94|21
1720938790000|2024-07-14 06:33:10|385.04|383.04|384.94|382.94|385.04|383.04|384.94|382.94|9
1720938800000|2024-07-14 06:33:20|384.95|382.95|384.94|382.94|384.97|382.97|384.93|382.93|16
1720938810000|2024-07-14 06:33:30|384.95|382.95|385.29|383.29|385.3|383.3|384.95|382.95|17
1720938820000|2024-07-14 06:33:40|385.28|383.28|385.27|383.27|385.37|383.37|385.24|383.24|21
1720938830000|2024-07-14 06:33:50|385.26|383.26|385.19|383.19|385.27|383.27|385.19|383.19|9
1720938840000|2024-07-14 06:34:00|385.18|383.18|385.26|383.26|385.26|383.26|385.15|383.15|18
1720938850000|2024-07-14 06:34:10|385.3|383.3|385.41|383.41|385.43|383.43|385.24|383.24|16
1720938860000|2024-07-14 06:34:20|385.43|383.43|385.38|383.38|385.43|383.43|385.35|383.35|11
1720938870000|2024-07-14 06:34:30|385.42|383.42|385.38|383.38|385.44|383.44|385.36|383.36|19
1720938880000|2024-07-14 06:34:40|385.36|383.36|385.29|383.29|385.37|383.37|385.19|383.19|13
1720938890000|2024-07-14 06:34:50|385.32|383.32|385.37|383.37|385.4|383.4|385.32|383.32|20
1720938900000|2024-07-14 06:35:00|385.35|383.35|385.28|383.28|385.35|383.35|385.27|383.27|15
1720938910000|2024-07-14 06:35:10|385.27|383.27|385.26|383.26|385.28|383.28|385.26|383.26|10
1720938920000|2024-07-14 06:35:20|385.33|383.33|385.25|383.25|385.33|383.33|385.24|383.24|13
1720938930000|2024-07-14 06:35:30|385.26|383.26|385.28|383.28|385.33|383.33|385.26|383.26|16
1720938940000|2024-07-14 06:35:40|385.27|383.27|385.28|383.28|385.3|383.3|385.25|383.25|13
1720938950000|2024-07-14 06:35:50|385.27|383.27|385.26|383.26|385.28|383.28|385.26|383.26|8
1720938960000|2024-07-14 06:36:00|385.29|383.29|385.29|383.29|385.29|383.29|385.26|383.26|4
1720938970000|2024-07-14 06:36:10|385.3|383.3|385.37|383.37|385.37|383.37|385.25|383.25|18
1720938980000|2024-07-14 06:36:20|385.36|383.36|385.36|383.36|385.36|383.36|385.36|383.36|1
1720938990000|2024-07-14 06:36:30|385.33|383.33|385.2|383.2|385.33|383.33|385.19|383.19|24
1720939000000|2024-07-14 06:36:40|385.21|383.21|385.02|383.02|385.22|383.22|385.02|383.02|14
1720939010000|2024-07-14 06:36:50|385.01|383.01|385.06|383.06|385.06|383.06|385|383|12
1720939020000|2024-07-14 06:37:00|385.05|383.05|384.75|382.75|385.05|383.05|384.66|382.66|25
1720939030000|2024-07-14 06:37:10|384.76|382.76|384.63|382.63|384.82|382.82|384.61|382.61|20
1720939040000|2024-07-14 06:37:20|384.64|382.64|384.53|382.53|384.64|382.64|384.49|382.49|22
1720939050000|2024-07-14 06:37:30|384.52|382.52|384.44|382.44|384.52|382.52|384.44|382.44|11
1720939060000|2024-07-14 06:37:40|384.46|382.46|384.69|382.69|384.73|382.73|384.45|382.45|23
1720939070000|2024-07-14 06:37:50|384.66|382.66|384.56|382.56|384.66|382.66|384.56|382.56|19
1720939080000|2024-07-14 06:38:00|384.57|382.57|384.65|382.65|384.75|382.75|384.52|382.52|27
1720939090000|2024-07-14 06:38:10|384.64|382.64|384.61|382.61|384.64|382.64|384.61|382.61|11
1720939100000|2024-07-14 06:38:20|384.62|382.62|384.54|382.54|384.64|382.64|384.53|382.53|9
1720939110000|2024-07-14 06:38:30|384.53|382.53|384.46|382.46|384.53|382.53|384.46|382.46|9
1720939120000|2024-07-14 06:38:40|384.45|382.45|384.34|382.34|384.46|382.46|384.33|382.33|13
1720939130000|2024-07-14 06:38:50|384.33|382.33|384.37|382.37|384.45|382.45|384.33|382.33|21
1720939140000|2024-07-14 06:39:00|384.36|382.36|384.27|382.27|384.39|382.39|384.26|382.26|30
1720939150000|2024-07-14 06:39:10|384.26|382.26|384.24|382.24|384.29|382.29|384.18|382.18|27
1720939160000|2024-07-14 06:39:20|384.25|382.25|384.28|382.28|384.28|382.28|384.17|382.17|21
1720939170000|2024-07-14 06:39:30|384.29|382.29|384.27|382.27|384.29|382.29|384.27|382.27|13
1720939180000|2024-07-14 06:39:40|384.28|382.28|384.24|382.24|384.28|382.28|384.2|382.2|21
1720939190000|2024-07-14 06:39:50|384.23|382.23|384.2|382.2|384.23|382.23|384.17|382.17|17
1720939200000|2024-07-14 06:40:00|384.19|382.19|384.18|382.18|384.32|382.32|384.18|382.18|20
1720939210000|2024-07-14 06:40:10|384.19|382.19|384.22|382.22|384.23|382.23|384.17|382.17|14
1720939220000|2024-07-14 06:40:20|384.17|382.17|383.99|381.99|384.18|382.18|383.93|381.93|21
1720939230000|2024-07-14 06:40:30|383.98|381.98|383.88|381.88|384.05|382.05|383.88|381.88|25
1720939240000|2024-07-14 06:40:40|383.89|381.89|383.88|381.88|383.91|381.91|383.88|381.88|14
1720939250000|2024-07-14 06:40:50|383.87|381.87|384.08|382.08|384.09|382.09|383.86|381.86|25
1720939260000|2024-07-14 06:41:00|384.09|382.09|384.3|382.3|384.3|382.3|384.09|382.09|14
1720939270000|2024-07-14 06:41:10|384.29|382.29|384.48|382.48|384.53|382.53|384.26|382.26|23
1720939280000|2024-07-14 06:41:20|384.51|382.51|384.52|382.52|384.52|382.52|384.48|382.48|13
1720939290000|2024-07-14 06:41:30|384.51|382.51|384.47|382.47|384.52|382.52|384.47|382.47|8
1720939300000|2024-07-14 06:41:40|384.46|382.46|384.39|382.39|384.46|382.46|384.39|382.39|7
1720939310000|2024-07-14 06:41:50|384.38|382.38|384.11|382.11|384.38|382.38|384.09|382.09|12
1720939320000|2024-07-14 06:42:00|384.17|382.17|384.15|382.15|384.2|382.2|384.15|382.15|15
1720939330000|2024-07-14 06:42:10|384.18|382.18|384.26|382.26|384.26|382.26|384.15|382.15|16
1720939340000|2024-07-14 06:42:20|384.36|382.36|384.61|382.61|384.69|382.69|384.36|382.36|21
1720939350000|2024-07-14 06:42:30|384.66|382.66|384.82|382.82|384.83|382.83|384.63|382.63|20
1720939360000|2024-07-14 06:42:40|384.83|382.83|384.81|382.81|384.86|382.86|384.79|382.79|17
1720939370000|2024-07-14 06:42:50|384.79|382.79|384.76|382.76|384.8|382.8|384.72|382.72|12
1720939380000|2024-07-14 06:43:00|384.75|382.75|384.81|382.81|384.81|382.81|384.75|382.75|12
1720939390000|2024-07-14 06:43:10|384.83|382.83|384.69|382.69|384.85|382.85|384.68|382.68|16
1720939400000|2024-07-14 06:43:20|384.71|382.71|384.71|382.71|384.84|382.84|384.71|382.71|20
1720939410000|2024-07-14 06:43:30|384.73|382.73|384.68|382.68|384.75|382.75|384.65|382.65|15
1720939420000|2024-07-14 06:43:40|384.67|382.67|384.57|382.57|384.71|382.71|384.57|382.57|15
1720939430000|2024-07-14 06:43:50|384.58|382.58|384.65|382.65|384.66|382.66|384.55|382.55|20
1720939440000|2024-07-14 06:44:00|384.66|382.66|384.7|382.7|384.72|382.72|384.66|382.66|17
1720939450000|2024-07-14 06:44:10|384.74|382.74|384.63|382.63|384.74|382.74|384.62|382.62|14
1720939460000|2024-07-14 06:44:20|384.64|382.64|384.6|382.6|384.72|382.72|384.59|382.59|20
1720939470000|2024-07-14 06:44:30|384.59|382.59|384.55|382.55|384.62|382.62|384.54|382.54|15
1720939480000|2024-07-14 06:44:40|384.56|382.56|384.57|382.57|384.62|382.62|384.55|382.55|15
1720939490000|2024-07-14 06:44:50|384.58|382.58|384.55|382.55|384.63|382.63|384.53|382.53|12
1720939500000|2024-07-14 06:45:00|384.57|382.57|384.53|382.53|384.61|382.61|384.53|382.53|22
1720939510000|2024-07-14 06:45:10|384.45|382.45|383.93|381.93|384.45|382.45|383.87|381.87|30
1720939520000|2024-07-14 06:45:20|383.91|381.91|384.1|382.1|384.11|382.11|383.78|381.78|29
1720939530000|2024-07-14 06:45:30|384.11|382.11|384.16|382.16|384.2|382.2|384.05|382.05|22
1720939540000|2024-07-14 06:45:40|384.17|382.17|384.08|382.08|384.22|382.22|384.06|382.06|24
1720939550000|2024-07-14 06:45:50|384.07|382.07|383.78|381.78|384.1|382.1|383.77|381.77|28
1720939560000|2024-07-14 06:46:00|383.8|381.8|383.77|381.77|383.89|381.89|383.75|381.75|20
1720939570000|2024-07-14 06:46:10|383.76|381.76|383.74|381.74|383.79|381.79|383.73|381.73|21
1720939580000|2024-07-14 06:46:20|383.73|381.73|383.58|381.58|383.74|381.74|383.57|381.57|24
1720939590000|2024-07-14 06:46:30|383.6|381.6|383.58|381.58|383.62|381.62|383.57|381.57|11
1720939600000|2024-07-14 06:46:40|383.57|381.57|383.64|381.64|383.66|381.66|383.55|381.55|20
1720939610000|2024-07-14 06:46:50|383.65|381.65|383.77|381.77|383.87|381.87|383.65|381.65|25
1720939620000|2024-07-14 06:47:00|383.74|381.74|383.62|381.62|383.8|381.8|383.49|381.49|27
1720939630000|2024-07-14 06:47:10|383.61|381.61|383.65|381.65|383.74|381.74|383.61|381.61|16
1720939640000|2024-07-14 06:47:20|383.62|381.62|383.6|381.6|383.73|381.73|383.6|381.6|16
1720939650000|2024-07-14 06:47:30|383.62|381.62|383.52|381.52|383.62|381.62|383.51|381.51|19
1720939660000|2024-07-14 06:47:40|383.5|381.5|383.47|381.47|383.51|381.51|383.45|381.45|11
1720939670000|2024-07-14 06:47:50|383.46|381.46|383.5|381.5|383.51|381.51|383.46|381.46|7
1720939690000|2024-07-14 06:48:10|383.47|381.47|383.47|381.47|383.48|381.48|383.46|381.46|5
1720939700000|2024-07-14 06:48:20|383.5|381.5|383.41|381.41|383.52|381.52|383.41|381.41|13
1720939710000|2024-07-14 06:48:30|383.4|381.4|383.38|381.38|383.4|381.4|383.37|381.37|9
1720939720000|2024-07-14 06:48:40|383.42|381.42|383.39|381.39|383.42|381.42|383.38|381.38|10
1720939730000|2024-07-14 06:48:50|383.38|381.38|383.36|381.36|383.38|381.38|383.35|381.35|5
1720939740000|2024-07-14 06:49:00|383.35|381.35|383.38|381.38|383.42|381.42|383.35|381.35|7
1720939750000|2024-07-14 06:49:10|383.37|381.37|383.33|381.33|383.37|381.37|383.33|381.33|5
1720939760000|2024-07-14 06:49:20|383.32|381.32|383.39|381.39|383.39|381.39|383.32|381.32|7
1720939770000|2024-07-14 06:49:30|383.38|381.38|383.48|381.48|383.51|381.51|383.38|381.38|12
1720939780000|2024-07-14 06:49:40|383.47|381.47|383.5|381.5|383.5|381.5|383.44|381.44|7
1720939790000|2024-07-14 06:49:50|383.48|381.48|383.43|381.43|383.48|381.48|383.43|381.43|8
1720939800000|2024-07-14 06:50:00|383.42|381.42|383.4|381.4|383.42|381.42|383.38|381.38|8
1720939810000|2024-07-14 06:50:10|383.39|381.39|383.33|381.33|383.39|381.39|383.33|381.33|7
1720939820000|2024-07-14 06:50:20|383.24|381.24|383.2|381.2|383.24|381.24|383.06|381.06|30
1720939830000|2024-07-14 06:50:30|383.18|381.18|383.18|381.18|383.2|381.2|383.11|381.11|18
1720939840000|2024-07-14 06:50:40|383.16|381.16|383.11|381.11|383.16|381.16|383.1|381.1|21
1720939850000|2024-07-14 06:50:50|383.12|381.12|383.15|381.15|383.28|381.28|383.12|381.12|16
1720939860000|2024-07-14 06:51:00|383.07|381.07|383.03|381.03|383.09|381.09|383.02|381.02|20
1720939870000|2024-07-14 06:51:10|383.01|381.01|383.04|381.04|383.04|381.04|382.98|380.98|15
1720939880000|2024-07-14 06:51:20|383.03|381.03|382.96|380.96|383.04|381.04|382.96|380.96|14
1720939890000|2024-07-14 06:51:30|382.95|380.95|382.93|380.93|382.95|380.95|382.93|380.93|3
1720939900000|2024-07-14 06:51:40|382.92|380.92|382.93|380.93|382.93|380.93|382.92|380.92|2
1720939910000|2024-07-14 06:51:50|382.92|380.92|382.91|380.91|382.96|380.96|382.91|380.91|9
1720939920000|2024-07-14 06:52:00|382.92|380.92|382.93|380.93|382.94|380.94|382.92|380.92|3
1720939930000|2024-07-14 06:52:10|382.92|380.92|382.9|380.9|382.92|380.92|382.89|380.89|6
1720939940000|2024-07-14 06:52:20|382.89|380.89|382.87|380.87|382.89|380.89|382.87|380.87|3
1720939950000|2024-07-14 06:52:30|382.86|380.86|382.81|380.81|382.86|380.86|382.81|380.81|6
1720939960000|2024-07-14 06:52:40|382.8|380.8|382.87|380.87|382.91|380.91|382.8|380.8|11
1720939970000|2024-07-14 06:52:50|382.86|380.86|382.66|380.66|382.86|380.86|382.66|380.66|9
1720939980000|2024-07-14 06:53:00|382.65|380.65|382.51|380.51|382.65|380.65|382.51|380.51|20
1720939990000|2024-07-14 06:53:10|382.52|380.52|382.67|380.67|382.67|380.67|382.51|380.51|27
1720940000000|2024-07-14 06:53:20|382.68|380.68|382.81|380.81|382.82|380.82|382.67|380.67|9
1720940010000|2024-07-14 06:53:30|382.82|380.82|382.87|380.87|382.9|380.9|382.8|380.8|16
1720940020000|2024-07-14 06:53:40|382.85|380.85|382.82|380.82|382.87|380.87|382.77|380.77|19
1720940030000|2024-07-14 06:53:50|382.81|380.81|382.7|380.7|382.81|380.81|382.68|380.68|12
1720940040000|2024-07-14 06:54:00|382.71|380.71|382.86|380.86|382.86|380.86|382.69|380.69|14
1720940050000|2024-07-14 06:54:10|382.87|380.87|382.87|380.87|382.93|380.93|382.81|380.81|19
1720940060000|2024-07-14 06:54:20|382.86|380.86|382.78|380.78|382.86|380.86|382.77|380.77|17
1720940070000|2024-07-14 06:54:30|382.76|380.76|382.82|380.82|382.87|380.87|382.76|380.76|24
1720940080000|2024-07-14 06:54:40|382.83|380.83|382.69|380.69|382.83|380.83|382.66|380.66|22
1720940090000|2024-07-14 06:54:50|382.7|380.7|382.9|380.9|382.91|380.91|382.7|380.7|14
1720940100000|2024-07-14 06:55:00|382.91|380.91|383.23|381.23|383.23|381.23|382.91|380.91|19
1720940110000|2024-07-14 06:55:10|383.27|381.27|383.17|381.17|383.27|381.27|383.16|381.16|25
1720940120000|2024-07-14 06:55:20|383.18|381.18|383.15|381.15|383.27|381.27|383.15|381.15|21
1720940130000|2024-07-14 06:55:30|383.12|381.12|383.05|381.05|383.12|381.12|383.03|381.03|15
1720940140000|2024-07-14 06:55:40|383.04|381.04|383.2|381.2|383.21|381.21|383.04|381.04|23
1720940150000|2024-07-14 06:55:50|383.18|381.18|383.09|381.09|383.18|381.18|383.08|381.08|12
1720940160000|2024-07-14 06:56:00|383.12|381.12|383.14|381.14|383.17|381.17|383.09|381.09|14
1720940170000|2024-07-14 06:56:10|383.1|381.1|383.19|381.19|383.22|381.22|383.1|381.1|16
1720940180000|2024-07-14 06:56:20|383.17|381.17|383.1|381.1|383.17|381.17|383.09|381.09|13
1720940190000|2024-07-14 06:56:30|383.12|381.12|383.25|381.25|383.28|381.28|383.12|381.12|20
1720940200000|2024-07-14 06:56:40|383.24|381.24|383.28|381.28|383.31|381.31|383.19|381.19|13
1720940210000|2024-07-14 06:56:50|383.33|381.33|383.56|381.56|383.56|381.56|383.32|381.32|11
1720940220000|2024-07-14 06:57:00|383.55|381.55|383.44|381.44|383.55|381.55|383.44|381.44|14
1720940230000|2024-07-14 06:57:10|383.43|381.43|383.23|381.23|383.43|381.43|383.22|381.22|4
1720940240000|2024-07-14 06:57:20|383.22|381.22|383.47|381.47|383.47|381.47|383.21|381.21|16
1720940250000|2024-07-14 06:57:30|383.45|381.45|383.46|381.46|383.46|381.46|383.41|381.41|10
1720940260000|2024-07-14 06:57:40|383.48|381.48|383.49|381.49|383.51|381.51|383.47|381.47|15
1720940270000|2024-07-14 06:57:50|383.5|381.5|383.73|381.73|383.84|381.84|383.5|381.5|19
1720940280000|2024-07-14 06:58:00|383.69|381.69|383.67|381.67|383.69|381.69|383.61|381.61|16
1720940290000|2024-07-14 06:58:10|383.65|381.65|383.67|381.67|383.72|381.72|383.65|381.65|9
1720940300000|2024-07-14 06:58:20|383.66|381.66|383.77|381.77|383.77|381.77|383.58|381.58|14
1720940310000|2024-07-14 06:58:30|383.76|381.76|383.67|381.67|383.76|381.76|383.67|381.67|9
1720940320000|2024-07-14 06:58:40|383.68|381.68|383.59|381.59|383.68|381.68|383.59|381.59|12
1720940330000|2024-07-14 06:58:50|383.6|381.6|383.68|381.68|383.7|381.7|383.59|381.59|18
1720940340000|2024-07-14 06:59:00|383.69|381.69|383.95|381.95|383.95|381.95|383.69|381.69|17
1720940350000|2024-07-14 06:59:10|383.94|381.94|383.86|381.86|383.94|381.94|383.84|381.84|17
1720940360000|2024-07-14 06:59:20|383.85|381.85|383.83|381.83|383.85|381.85|383.8|381.8|15
1720940370000|2024-07-14 06:59:30|383.81|381.81|383.92|381.92|383.94|381.94|383.81|381.81|7
1720940380000|2024-07-14 06:59:40|383.93|381.93|384.03|382.03|384.04|382.04|383.93|381.93|12
1720940390000|2024-07-14 06:59:50|384.02|382.02|384.02|382.02|384.02|382.02|384|382|12
1720940400000|2024-07-14 07:00:00|384.01|382.01|383.87|381.87|384.01|382.01|383.87|381.87|25
1720940410000|2024-07-14 07:00:10|383.88|381.88|383.69|381.69|383.88|381.88|383.68|381.68|26
1720940420000|2024-07-14 07:00:20|383.68|381.68|383.55|381.55|383.69|381.69|383.52|381.52|17
1720940430000|2024-07-14 07:00:30|383.54|381.54|383.76|381.76|383.76|381.76|383.5|381.5|17
1720940440000|2024-07-14 07:00:40|383.71|381.71|383.72|381.72|383.72|381.72|383.65|381.65|16
1720940450000|2024-07-14 07:00:50|383.71|381.71|383.62|381.62|383.71|381.71|383.58|381.58|17
1720940460000|2024-07-14 07:01:00|383.59|381.59|383.56|381.56|383.59|381.59|383.55|381.55|9
1720940470000|2024-07-14 07:01:10|383.53|381.53|383.36|381.36|383.63|381.63|383.36|381.36|25
1720940480000|2024-07-14 07:01:20|383.31|381.31|383.44|381.44|383.56|381.56|383.27|381.27|26
1720940490000|2024-07-14 07:01:30|383.41|381.41|383.49|381.49|383.51|381.51|383.39|381.39|19
1720940500000|2024-07-14 07:01:40|383.5|381.5|383.71|381.71|383.71|381.71|383.5|381.5|19
1720940510000|2024-07-14 07:01:50|383.72|381.72|383.79|381.79|383.84|381.84|383.72|381.72|13
1720940520000|2024-07-14 07:02:00|383.76|381.76|383.75|381.75|383.81|381.81|383.74|381.74|23
1720940530000|2024-07-14 07:02:10|383.76|381.76|383.79|381.79|383.82|381.82|383.67|381.67|17
1720940540000|2024-07-14 07:02:20|383.77|381.77|383.82|381.82|383.84|381.84|383.77|381.77|16
1720940550000|2024-07-14 07:02:30|383.83|381.83|383.81|381.81|383.83|381.83|383.77|381.77|12
1720940560000|2024-07-14 07:02:40|383.83|381.83|384.07|382.07|384.07|382.07|383.83|381.83|12
1720940570000|2024-07-14 07:02:50|384.06|382.06|384.1|382.1|384.18|382.18|384.05|382.05|18
1720940580000|2024-07-14 07:03:00|384.09|382.09|384.27|382.27|384.28|382.28|384.08|382.08|18
1720940590000|2024-07-14 07:03:10|384.32|382.32|384.32|382.32|384.42|382.42|384.26|382.26|24
1720940600000|2024-07-14 07:03:20|384.31|382.31|384.46|382.46|384.46|382.46|384.25|382.25|17
1720940610000|2024-07-14 07:03:30|384.45|382.45|384.61|382.61|384.61|382.61|384.42|382.42|22
1720940620000|2024-07-14 07:03:40|384.62|382.62|384.58|382.58|384.73|382.73|384.58|382.58|25
1720940630000|2024-07-14 07:03:50|384.59|382.59|384.5|382.5|384.59|382.59|384.42|382.42|20
1720940640000|2024-07-14 07:04:00|384.66|382.66|384.71|382.71|384.79|382.79|384.64|382.64|19
1720940650000|2024-07-14 07:04:10|384.7|382.7|384.67|382.67|384.72|382.72|384.57|382.57|25
1720940660000|2024-07-14 07:04:20|384.68|382.68|384.62|382.62|384.68|382.68|384.61|382.61|15
1720940670000|2024-07-14 07:04:30|384.61|382.61|384.81|382.81|384.82|382.82|384.61|382.61|20
1720940680000|2024-07-14 07:04:40|384.82|382.82|384.82|382.82|384.84|382.84|384.82|382.82|6
1720940690000|2024-07-14 07:04:50|384.78|382.78|384.76|382.76|384.81|382.81|384.76|382.76|7
1720940700000|2024-07-14 07:05:00|384.75|382.75|384.77|382.77|384.77|382.77|384.66|382.66|18
1720940710000|2024-07-14 07:05:10|384.75|382.75|384.74|382.74|384.8|382.8|384.74|382.74|9
1720940720000|2024-07-14 07:05:20|384.73|382.73|384.67|382.67|384.78|382.78|384.59|382.59|19
1720940730000|2024-07-14 07:05:30|384.66|382.66|384.74|382.74|384.74|382.74|384.59|382.59|13
1720940740000|2024-07-14 07:05:40|384.73|382.73|384.81|382.81|384.81|382.81|384.72|382.72|8
1720940750000|2024-07-14 07:05:50|384.79|382.79|384.8|382.8|384.8|382.8|384.78|382.78|8
1720940760000|2024-07-14 07:06:00|384.79|382.79|384.84|382.84|384.85|382.85|384.79|382.79|9
1720940770000|2024-07-14 07:06:10|384.83|382.83|384.83|382.83|384.83|382.83|384.82|382.82|5
1720940780000|2024-07-14 07:06:20|384.82|382.82|384.83|382.83|384.83|382.83|384.82|382.82|2
1720940790000|2024-07-14 07:06:30|384.82|382.82|384.84|382.84|384.85|382.85|384.82|382.82|5
1720940800000|2024-07-14 07:06:40|384.83|382.83|384.85|382.85|384.85|382.85|384.82|382.82|5
1720940810000|2024-07-14 07:06:50|384.83|382.83|384.84|382.84|384.84|382.84|384.83|382.83|4
1720940820000|2024-07-14 07:07:00|384.85|382.85|384.85|382.85|384.85|382.85|384.85|382.85|1
1720940830000|2024-07-14 07:07:10|384.92|382.92|385.07|383.07|385.15|383.15|384.92|382.92|12
1720940840000|2024-07-14 07:07:20|385.04|383.04|385.24|383.24|385.25|383.25|385.03|383.03|18
1720940850000|2024-07-14 07:07:30|385.21|383.21|385.21|383.21|385.21|383.21|385.14|383.14|17
1720940860000|2024-07-14 07:07:40|385.18|383.18|385.15|383.15|385.2|383.2|385.15|383.15|12
1720940870000|2024-07-14 07:07:50|385.14|383.14|385.2|383.2|385.22|383.22|385.08|383.08|23
1720940880000|2024-07-14 07:08:00|385.21|383.21|385.16|383.16|385.23|383.23|385.15|383.15|16
1720940890000|2024-07-14 07:08:10|385.15|383.15|385.09|383.09|385.19|383.19|385.07|383.07|14
1720940900000|2024-07-14 07:08:20|385.08|383.08|385|383|385.08|383.08|384.99|382.99|12
1720940910000|2024-07-14 07:08:30|384.99|382.99|384.97|382.97|384.99|382.99|384.95|382.95|13
1720940920000|2024-07-14 07:08:40|384.94|382.94|384.84|382.84|384.94|382.94|384.83|382.83|11
1720940930000|2024-07-14 07:08:50|384.85|382.85|384.84|382.84|384.86|382.86|384.83|382.83|6
1720940940000|2024-07-14 07:09:00|384.81|382.81|384.9|382.9|384.9|382.9|384.79|382.79|11
1720940950000|2024-07-14 07:09:10|384.91|382.91|384.87|382.87|384.99|382.99|384.87|382.87|11
1720940960000|2024-07-14 07:09:20|384.83|382.83|384.69|382.69|384.83|382.83|384.69|382.69|16
1720940970000|2024-07-14 07:09:30|384.71|382.71|384.66|382.66|384.71|382.71|384.65|382.65|11
1720940980000|2024-07-14 07:09:40|384.65|382.65|384.56|382.56|384.66|382.66|384.56|382.56|12
1720940990000|2024-07-14 07:09:50|384.55|382.55|384.61|382.61|384.62|382.62|384.55|382.55|10
1720941000000|2024-07-14 07:10:00|384.58|382.58|384.49|382.49|384.65|382.65|384.49|382.49|16
1720941010000|2024-07-14 07:10:10|384.48|382.48|384.45|382.45|384.51|382.51|384.45|382.45|10
1720941020000|2024-07-14 07:10:20|384.44|382.44|384.27|382.27|384.45|382.45|384.27|382.27|13
1720941030000|2024-07-14 07:10:30|384.26|382.26|384.23|382.23|384.26|382.26|384.23|382.23|6
1720941040000|2024-07-14 07:10:40|384.26|382.26|384.49|382.49|384.51|382.51|384.24|382.24|17
1720941050000|2024-07-14 07:10:50|384.48|382.48|384.44|382.44|384.5|382.5|384.44|382.44|14
1720941060000|2024-07-14 07:11:00|384.43|382.43|384.39|382.39|384.45|382.45|384.39|382.39|14
1720941070000|2024-07-14 07:11:10|384.44|382.44|384.37|382.37|384.44|382.44|384.37|382.37|6
1720941080000|2024-07-14 07:11:20|384.42|382.42|384.4|382.4|384.45|382.45|384.4|382.4|7
1720941090000|2024-07-14 07:11:30|384.39|382.39|384.32|382.32|384.39|382.39|384.32|382.32|6
1720941100000|2024-07-14 07:11:40|384.31|382.31|384.24|382.24|384.31|382.31|384.24|382.24|5
1720941110000|2024-07-14 07:11:50|384.23|382.23|384.28|382.28|384.29|382.29|384.22|382.22|7
1720941120000|2024-07-14 07:12:00|384.27|382.27|384.25|382.25|384.29|382.29|384.25|382.25|9
1720941130000|2024-07-14 07:12:10|384.24|382.24|384.23|382.23|384.24|382.24|384.23|382.23|2
1720941140000|2024-07-14 07:12:20|384.22|382.22|384.27|382.27|384.29|382.29|384.22|382.22|6
1720941150000|2024-07-14 07:12:30|384.29|382.29|384.28|382.28|384.3|382.3|384.25|382.25|11
1720941160000|2024-07-14 07:12:40|384.31|382.31|384.48|382.48|384.49|382.49|384.25|382.25|18
1720941170000|2024-07-14 07:12:50|384.5|382.5|384.4|382.4|384.52|382.52|384.4|382.4|13
1720941180000|2024-07-14 07:13:00|384.41|382.41|384.36|382.36|384.41|382.41|384.36|382.36|8
1720941190000|2024-07-14 07:13:10|384.35|382.35|384.35|382.35|384.35|382.35|384.35|382.35|1
1720941200000|2024-07-14 07:13:20|384.34|382.34|384.38|382.38|384.4|382.4|384.34|382.34|4
1720941210000|2024-07-14 07:13:30|384.4|382.4|384.5|382.5|384.5|382.5|384.38|382.38|9
1720941220000|2024-07-14 07:13:40|384.49|382.49|384.6|382.6|384.65|382.65|384.49|382.49|13
1720941230000|2024-07-14 07:13:50|384.59|382.59|384.61|382.61|384.62|382.62|384.59|382.59|5
1720941240000|2024-07-14 07:14:00|384.57|382.57|384.53|382.53|384.57|382.57|384.53|382.53|7
1720941250000|2024-07-14 07:14:10|384.52|382.52|384.38|382.38|384.52|382.52|384.38|382.38|9
1720941260000|2024-07-14 07:14:20|384.39|382.39|384.49|382.49|384.49|382.49|384.39|382.39|14
1720941270000|2024-07-14 07:14:30|384.48|382.48|384.39|382.39|384.48|382.48|384.36|382.36|19
1720941280000|2024-07-14 07:14:40|384.38|382.38|384.37|382.37|384.38|382.38|384.36|382.36|8
1720941290000|2024-07-14 07:14:50|384.35|382.35|384.41|382.41|384.45|382.45|384.35|382.35|12
1720941300000|2024-07-14 07:15:00|384.39|382.39|384.54|382.54|384.55|382.55|384.38|382.38|24
1720941310000|2024-07-14 07:15:10|384.56|382.56|384.51|382.51|384.6|382.6|384.51|382.51|18
1720941320000|2024-07-14 07:15:20|384.5|382.5|384.34|382.34|384.52|382.52|384.33|382.33|16
1720941330000|2024-07-14 07:15:30|384.35|382.35|384.37|382.37|384.38|382.38|384.34|382.34|17
1720941340000|2024-07-14 07:15:40|384.4|382.4|384.37|382.37|384.42|382.42|384.37|382.37|15
1720941350000|2024-07-14 07:15:50|384.38|382.38|384.44|382.44|384.45|382.45|384.38|382.38|7
1720941360000|2024-07-14 07:16:00|384.43|382.43|384.49|382.49|384.5|382.5|384.42|382.42|6
1720941370000|2024-07-14 07:16:10|384.48|382.48|384.41|382.41|384.48|382.48|384.41|382.41|4
1720941380000|2024-07-14 07:16:20|384.4|382.4|384.42|382.42|384.51|382.51|384.4|382.4|14
1720941390000|2024-07-14 07:16:30|384.38|382.38|384.42|382.42|384.46|382.46|384.38|382.38|18
1720941400000|2024-07-14 07:16:40|384.41|382.41|384.38|382.38|384.41|382.41|384.38|382.38|4
1720941410000|2024-07-14 07:16:50|384.26|382.26|384.22|382.22|384.26|382.26|384.22|382.22|6
1720941420000|2024-07-14 07:17:00|384.2|382.2|384.28|382.28|384.3|382.3|384.18|382.18|9
1720941430000|2024-07-14 07:17:10|384.29|382.29|384.36|382.36|384.37|382.37|384.28|382.28|9
1720941440000|2024-07-14 07:17:20|384.38|382.38|384.5|382.5|384.5|382.5|384.38|382.38|11
1720941450000|2024-07-14 07:17:30|384.51|382.51|384.57|382.57|384.59|382.59|384.51|382.51|11
1720941460000|2024-07-14 07:17:40|384.58|382.58|384.65|382.65|384.67|382.67|384.58|382.58|16
1720941470000|2024-07-14 07:17:50|384.66|382.66|384.76|382.76|384.78|382.78|384.66|382.66|18
1720941480000|2024-07-14 07:18:00|384.75|382.75|384.64|382.64|384.75|382.75|384.61|382.61|15
1720941490000|2024-07-14 07:18:10|384.63|382.63|384.71|382.71|384.75|382.75|384.57|382.57|17
1720941500000|2024-07-14 07:18:20|384.72|382.72|384.83|382.83|384.86|382.86|384.72|382.72|9
1720941510000|2024-07-14 07:18:30|384.82|382.82|384.96|382.96|385.03|383.03|384.81|382.81|23
1720941520000|2024-07-14 07:18:40|384.97|382.97|385.06|383.06|385.1|383.1|384.91|382.91|22
1720941530000|2024-07-14 07:18:50|385.04|383.04|384.9|382.9|385.07|383.07|384.9|382.9|24
1720941540000|2024-07-14 07:19:00|384.89|382.89|385.02|383.02|385.02|383.02|384.87|382.87|19
1720941550000|2024-07-14 07:19:10|385.01|383.01|384.88|382.88|385.01|383.01|384.88|382.88|16
1720941560000|2024-07-14 07:19:20|384.9|382.9|384.92|382.92|384.96|382.96|384.84|382.84|17
1720941570000|2024-07-14 07:19:30|384.93|382.93|384.77|382.77|384.93|382.93|384.77|382.77|23
1720941580000|2024-07-14 07:19:40|384.75|382.75|384.64|382.64|384.76|382.76|384.64|382.64|12
1720941590000|2024-07-14 07:19:50|384.65|382.65|384.81|382.81|384.81|382.81|384.65|382.65|14
1720941600000|2024-07-14 07:20:00|384.8|382.8|384.95|382.95|384.96|382.96|384.8|382.8|18
1720941610000|2024-07-14 07:20:10|384.92|382.92|385.32|383.32|385.32|383.32|384.92|382.92|22
1720941620000|2024-07-14 07:20:20|385.3|383.3|385.14|383.14|385.31|383.31|385.12|383.12|24
1720941630000|2024-07-14 07:20:30|385.13|383.13|385.04|383.04|385.13|383.13|384.99|382.99|17
1720941640000|2024-07-14 07:20:40|385.05|383.05|384.96|382.96|385.05|383.05|384.96|382.96|5
1720941650000|2024-07-14 07:20:50|384.98|382.98|384.9|382.9|385.01|383.01|384.88|382.88|16
1720941660000|2024-07-14 07:21:00|384.91|382.91|385.04|383.04|385.07|383.07|384.89|382.89|23
1720941670000|2024-07-14 07:21:10|384.99|382.99|384.89|382.89|385.02|383.02|384.83|382.83|21
1720941680000|2024-07-14 07:21:20|384.9|382.9|385.94|383.94|385.96|383.96|384.82|382.82|24
1720941690000|2024-07-14 07:21:30|385.93|383.93|385.9|383.9|385.94|383.94|385.81|383.81|23
1720941700000|2024-07-14 07:21:40|385.95|383.95|385.91|383.91|386.02|384.02|385.91|383.91|15
1720941710000|2024-07-14 07:21:50|385.89|383.89|385.73|383.73|385.89|383.89|385.73|383.73|15
1720941720000|2024-07-14 07:22:00|385.69|383.69|385.82|383.82|385.82|383.82|385.64|383.64|21
1720941730000|2024-07-14 07:22:10|385.8|383.8|385.9|383.9|385.92|383.92|385.79|383.79|18
1720941740000|2024-07-14 07:22:20|385.89|383.89|385.73|383.73|385.96|383.96|385.73|383.73|23
1720941750000|2024-07-14 07:22:30|385.72|383.72|385.69|383.69|385.72|383.72|385.68|383.68|6
1720941760000|2024-07-14 07:22:40|385.7|383.7|385.79|383.79|385.86|383.86|385.7|383.7|24
1720941770000|2024-07-14 07:22:50|385.78|383.78|385.88|383.88|385.95|383.95|385.76|383.76|19
1720941780000|2024-07-14 07:23:00|385.89|383.89|386.01|384.01|386.03|384.03|385.89|383.89|14
1720941790000|2024-07-14 07:23:10|385.99|383.99|385.99|383.99|386|384|385.92|383.92|15
1720941800000|2024-07-14 07:23:20|385.97|383.97|385.87|383.87|385.98|383.98|385.87|383.87|10
1720941810000|2024-07-14 07:23:30|385.86|383.86|385.71|383.71|385.86|383.86|385.66|383.66|13
1720941820000|2024-07-14 07:23:40|385.66|383.66|385.67|383.67|385.69|383.69|385.62|383.62|17
1720941830000|2024-07-14 07:23:50|385.65|383.65|385.55|383.55|385.65|383.65|385.55|383.55|16
1720941840000|2024-07-14 07:24:00|385.52|383.52|385.51|383.51|385.52|383.52|385.45|383.45|17
1720941850000|2024-07-14 07:24:10|385.5|383.5|385.5|383.5|385.54|383.54|385.5|383.5|9
1720941860000|2024-07-14 07:24:20|385.46|383.46|385.49|383.49|385.49|383.49|385.43|383.43|7
1720941870000|2024-07-14 07:24:30|385.48|383.48|385.37|383.37|385.5|383.5|385.37|383.37|17
1720941880000|2024-07-14 07:24:40|385.35|383.35|385.36|383.36|385.44|383.44|385.34|383.34|16
1720941890000|2024-07-14 07:24:50|385.35|383.35|385.32|383.32|385.38|383.38|385.32|383.32|15
1720941900000|2024-07-14 07:25:00|385.33|383.33|385.23|383.23|385.33|383.33|385.22|383.22|13
1720941910000|2024-07-14 07:25:10|385.22|383.22|385.17|383.17|385.25|383.25|385.14|383.14|17
1720941920000|2024-07-14 07:25:20|385.19|383.19|385.07|383.07|385.19|383.19|385.06|383.06|11
1720941930000|2024-07-14 07:25:30|385.06|383.06|384.92|382.92|385.07|383.07|384.82|382.82|26
1720941940000|2024-07-14 07:25:40|384.91|382.91|385.15|383.15|385.18|383.18|384.91|382.91|18
1720941950000|2024-07-14 07:25:50|385.14|383.14|385.15|383.15|385.16|383.16|385.1|383.1|9
1720941960000|2024-07-14 07:26:00|385.16|383.16|385.31|383.31|385.31|383.31|385.15|383.15|5
1720941970000|2024-07-14 07:26:10|385.28|383.28|385.26|383.26|385.28|383.28|385.25|383.25|13
1720941980000|2024-07-14 07:26:20|385.25|383.25|385.26|383.26|385.26|383.26|385.25|383.25|6
1720941990000|2024-07-14 07:26:30|385.25|383.25|385.2|383.2|385.25|383.25|385.2|383.2|12
1720942000000|2024-07-14 07:26:40|385.18|383.18|385.17|383.17|385.18|383.18|385.16|383.16|4
1720942010000|2024-07-14 07:26:50|385.14|383.14|385.04|383.04|385.14|383.14|384.95|382.95|20
1720942020000|2024-07-14 07:27:00|385.02|383.02|384.98|382.98|385.03|383.03|384.9|382.9|16
1720942030000|2024-07-14 07:27:10|384.95|382.95|384.96|382.96|384.99|382.99|384.92|382.92|10
1720942040000|2024-07-14 07:27:20|384.95|382.95|384.88|382.88|384.99|382.99|384.88|382.88|14
1720942050000|2024-07-14 07:27:30|384.87|382.87|384.87|382.87|384.89|382.89|384.82|382.82|10
1720942060000|2024-07-14 07:27:40|384.86|382.86|384.86|382.86|384.89|382.89|384.86|382.86|8
1720942070000|2024-07-14 07:27:50|384.85|382.85|384.82|382.82|384.85|382.85|384.82|382.82|6
1720942080000|2024-07-14 07:28:00|384.84|382.84|384.85|382.85|384.85|382.85|384.75|382.75|16
1720942090000|2024-07-14 07:28:10|384.84|382.84|384.74|382.74|384.84|382.84|384.74|382.74|5
1720942100000|2024-07-14 07:28:20|384.69|382.69|384.63|382.63|384.69|382.69|384.62|382.62|5
1720942110000|2024-07-14 07:28:30|384.62|382.62|384.62|382.62|384.63|382.63|384.62|382.62|3
1720942120000|2024-07-14 07:28:40|384.61|382.61|384.61|382.61|384.61|382.61|384.61|382.61|1
1720942130000|2024-07-14 07:28:50|384.63|382.63|384.6|382.6|384.63|382.63|384.6|382.6|6
1720942140000|2024-07-14 07:29:00|384.59|382.59|384.57|382.57|384.59|382.59|384.57|382.57|3
1720942150000|2024-07-14 07:29:10|384.58|382.58|384.58|382.58|384.58|382.58|384.58|382.58|1
1720942180000|2024-07-14 07:29:40|384.6|382.6|384.59|382.59|384.61|382.61|384.59|382.59|4
1720942190000|2024-07-14 07:29:50|384.61|382.61|384.62|382.62|384.62|382.62|384.59|382.59|6
1720942200000|2024-07-14 07:30:00|384.61|382.61|384.61|382.61|384.62|382.62|384.6|382.6|7
1720942210000|2024-07-14 07:30:10|384.62|382.62|384.62|382.62|384.62|382.62|384.61|382.61|3
1720942220000|2024-07-14 07:30:20|384.63|382.63|384.61|382.61|384.64|382.64|384.61|382.61|5
1720942230000|2024-07-14 07:30:30|384.6|382.6|384.58|382.58|384.6|382.6|384.58|382.58|4
1720942240000|2024-07-14 07:30:40|384.57|382.57|384.54|382.54|384.57|382.57|384.54|382.54|4
1720942250000|2024-07-14 07:30:50|384.53|382.53|384.36|382.36|384.53|382.53|384.3|382.3|12
1720942260000|2024-07-14 07:31:00|384.35|382.35|384.36|382.36|384.36|382.36|384.3|382.3|7
1720942270000|2024-07-14 07:31:10|384.35|382.35|384.29|382.29|384.35|382.35|384.29|382.29|10
1720942280000|2024-07-14 07:31:20|384.28|382.28|384.36|382.36|384.41|382.41|384.27|382.27|12
1720942290000|2024-07-14 07:31:30|384.37|382.37|384.43|382.43|384.49|382.49|384.37|382.37|15
1720942300000|2024-07-14 07:31:40|384.44|382.44|384.55|382.55|384.56|382.56|384.43|382.43|15
1720942310000|2024-07-14 07:31:50|384.57|382.57|384.6|382.6|384.6|382.6|384.57|382.57|6
1720942320000|2024-07-14 07:32:00|384.58|382.58|384.78|382.78|384.85|382.85|384.58|382.58|13
1720942330000|2024-07-14 07:32:10|384.8|382.8|384.8|382.8|384.81|382.81|384.79|382.79|10
1720942340000|2024-07-14 07:32:20|384.79|382.79|384.72|382.72|384.79|382.79|384.7|382.7|8
1720942350000|2024-07-14 07:32:30|384.71|382.71|384.75|382.75|384.77|382.77|384.71|382.71|9
1720942360000|2024-07-14 07:32:40|384.74|382.74|384.73|382.73|384.74|382.74|384.72|382.72|10
1720942370000|2024-07-14 07:32:50|384.74|382.74|384.71|382.71|384.74|382.74|384.69|382.69|10
1720942380000|2024-07-14 07:33:00|384.7|382.7|384.65|382.65|384.7|382.7|384.62|382.62|12
1720942390000|2024-07-14 07:33:10|384.64|382.64|384.64|382.64|384.65|382.65|384.63|382.63|7
1720942400000|2024-07-14 07:33:20|384.63|382.63|384.72|382.72|384.72|382.72|384.63|382.63|17
1720942410000|2024-07-14 07:33:30|384.73|382.73|384.79|382.79|384.82|382.82|384.69|382.69|13
1720942420000|2024-07-14 07:33:40|384.78|382.78|384.79|382.79|384.84|382.84|384.78|382.78|12
1720942430000|2024-07-14 07:33:50|384.74|382.74|384.66|382.66|384.79|382.79|384.66|382.66|12
1720942440000|2024-07-14 07:34:00|384.67|382.67|384.73|382.73|384.73|382.73|384.58|382.58|12
1720942450000|2024-07-14 07:34:10|384.72|382.72|384.72|382.72|384.75|382.75|384.72|382.72|9
1720942460000|2024-07-14 07:34:20|384.7|382.7|384.73|382.73|384.76|382.76|384.69|382.69|12
1720942470000|2024-07-14 07:34:30|384.74|382.74|384.76|382.76|384.77|382.77|384.73|382.73|12
1720942480000|2024-07-14 07:34:40|384.78|382.78|384.79|382.79|384.8|382.8|384.78|382.78|8
1720942490000|2024-07-14 07:34:50|384.78|382.78|384.78|382.78|384.78|382.78|384.75|382.75|8
1720942500000|2024-07-14 07:35:00|384.77|382.77|384.6|382.6|384.77|382.77|384.6|382.6|8
1720942510000|2024-07-14 07:35:10|384.59|382.59|384.58|382.58|384.6|382.6|384.51|382.51|15
1720942520000|2024-07-14 07:35:20|384.57|382.57|384.61|382.61|384.61|382.61|384.56|382.56|12
1720942530000|2024-07-14 07:35:30|384.62|382.62|384.7|382.7|384.7|382.7|384.6|382.6|11
1720942550000|2024-07-14 07:35:50|384.64|382.64|384.62|382.62|384.64|382.64|384.62|382.62|2
1720942560000|2024-07-14 07:36:00|384.57|382.57|384.6|382.6|384.61|382.61|384.57|382.57|10
1720942570000|2024-07-14 07:36:10|384.59|382.59|384.29|382.29|384.59|382.59|384.29|382.29|13
1720942580000|2024-07-14 07:36:20|384.24|382.24|384.11|382.11|384.3|382.3|384.11|382.11|18
1720942590000|2024-07-14 07:36:30|384.2|382.2|384.08|382.08|384.2|382.2|384.07|382.07|14
1720942600000|2024-07-14 07:36:40|384.12|382.12|384.08|382.08|384.12|382.12|384.08|382.08|4
1720942610000|2024-07-14 07:36:50|384.12|382.12|384.16|382.16|384.17|382.17|384.1|382.1|10
1720942620000|2024-07-14 07:37:00|384.17|382.17|384.06|382.06|384.17|382.17|384.06|382.06|11
1720942630000|2024-07-14 07:37:10|384.05|382.05|383.99|381.99|384.05|382.05|383.98|381.98|11
1720942640000|2024-07-14 07:37:20|383.98|381.98|383.95|381.95|383.99|381.99|383.95|381.95|6
1720942650000|2024-07-14 07:37:30|383.96|381.96|383.96|381.96|383.96|381.96|383.95|381.95|3
1720942670000|2024-07-14 07:37:50|383.97|381.97|383.96|381.96|383.99|381.99|383.96|381.96|5
1720942680000|2024-07-14 07:38:00|383.97|381.97|383.95|381.95|383.97|381.97|383.95|381.95|7
1720942690000|2024-07-14 07:38:10|383.93|381.93|383.93|381.93|383.95|381.95|383.93|381.93|7
1720942700000|2024-07-14 07:38:20|383.95|381.95|383.95|381.95|383.96|381.96|383.95|381.95|5
1720942710000|2024-07-14 07:38:30|383.94|381.94|383.95|381.95|383.95|381.95|383.94|381.94|2
1720942720000|2024-07-14 07:38:40|383.96|381.96|383.96|381.96|383.96|381.96|383.95|381.95|3
1720942730000|2024-07-14 07:38:50|383.95|381.95|383.96|381.96|383.96|381.96|383.94|381.94|3
1720942740000|2024-07-14 07:39:00|383.97|381.97|383.96|381.96|383.97|381.97|383.95|381.95|6
1720942750000|2024-07-14 07:39:10|383.97|381.97|383.96|381.96|383.97|381.97|383.94|381.94|4
1720942760000|2024-07-14 07:39:20|383.93|381.93|383.96|381.96|383.96|381.96|383.93|381.93|3
1720942770000|2024-07-14 07:39:30|383.94|381.94|383.94|381.94|383.94|381.94|383.94|381.94|1
1720942790000|2024-07-14 07:39:50|383.97|381.97|383.96|381.96|383.97|381.97|383.96|381.96|2
1720942800000|2024-07-14 07:40:00|383.95|381.95|384.08|382.08|384.08|382.08|383.9|381.9|9
1720942810000|2024-07-14 07:40:10|384.06|382.06|383.97|381.97|384.06|382.06|383.97|381.97|8
1720942820000|2024-07-14 07:40:20|383.96|381.96|383.97|381.97|383.97|381.97|383.96|381.96|2
1720942830000|2024-07-14 07:40:30|383.96|381.96|383.93|381.93|383.96|381.96|383.93|381.93|3
1720942840000|2024-07-14 07:40:40|383.91|381.91|383.91|381.91|383.92|381.92|383.91|381.91|3
1720942850000|2024-07-14 07:40:50|383.92|381.92|383.92|381.92|383.92|381.92|383.92|381.92|1
1720942860000|2024-07-14 07:41:00|383.91|381.91|383.92|381.92|383.92|381.92|383.9|381.9|3
1720942870000|2024-07-14 07:41:10|383.91|381.91|383.65|381.65|383.92|381.92|383.65|381.65|9
1720942880000|2024-07-14 07:41:20|383.64|381.64|383.65|381.65|383.66|381.66|383.62|381.62|7
1720942890000|2024-07-14 07:41:30|383.63|381.63|383.64|381.64|383.65|381.65|383.61|381.61|8
1720942900000|2024-07-14 07:41:40|383.65|381.65|383.65|381.65|383.66|381.66|383.63|381.63|8
1720942910000|2024-07-14 07:41:50|383.64|381.64|383.72|381.72|383.72|381.72|383.64|381.64|6
1720942920000|2024-07-14 07:42:00|383.74|381.74|383.81|381.81|383.82|381.82|383.74|381.74|8
1720942930000|2024-07-14 07:42:10|383.82|381.82|383.9|381.9|383.91|381.91|383.82|381.82|4
1720942940000|2024-07-14 07:42:20|383.93|381.93|384.02|382.02|384.03|382.03|383.93|381.93|20
1720942950000|2024-07-14 07:42:30|384.01|382.01|384.03|382.03|384.04|382.04|384|382|6
1720942960000|2024-07-14 07:42:40|384.11|382.11|384.2|382.2|384.2|382.2|384.11|382.11|9
1720942970000|2024-07-14 07:42:50|384.23|382.23|384.35|382.35|384.38|382.38|384.14|382.14|19
1720942980000|2024-07-14 07:43:00|384.31|382.31|384.29|382.29|384.37|382.37|384.27|382.27|20
1720942990000|2024-07-14 07:43:10|384.28|382.28|384.3|382.3|384.36|382.36|384.27|382.27|21
1720943000000|2024-07-14 07:43:20|384.38|382.38|384.27|382.27|384.38|382.38|384.27|382.27|10
1720943010000|2024-07-14 07:43:30|384.33|382.33|384.39|382.39|384.42|382.42|384.31|382.31|16
1720943020000|2024-07-14 07:43:40|384.4|382.4|384.28|382.28|384.42|382.42|384.28|382.28|10
1720943030000|2024-07-14 07:43:50|384.27|382.27|384.26|382.26|384.27|382.27|384.26|382.26|2
1720943050000|2024-07-14 07:44:10|384.3|382.3|384.28|382.28|384.31|382.31|384.28|382.28|6
1720943060000|2024-07-14 07:44:20|384.29|382.29|384.26|382.26|384.34|382.34|384.26|382.26|10
1720943070000|2024-07-14 07:44:30|384.29|382.29|384.3|382.3|384.32|382.32|384.29|382.29|8
1720943080000|2024-07-14 07:44:40|384.31|382.31|384.26|382.26|384.31|382.31|384.26|382.26|6
1720943090000|2024-07-14 07:44:50|384.2|382.2|384.15|382.15|384.2|382.2|384.15|382.15|2
1720943100000|2024-07-14 07:45:00|384.22|382.22|384.16|382.16|384.22|382.22|384.05|382.05|10
1720943110000|2024-07-14 07:45:10|384.15|382.15|384.14|382.14|384.18|382.18|384.14|382.14|7
1720943120000|2024-07-14 07:45:20|384.07|382.07|384.12|382.12|384.12|382.12|384.03|382.03|15
1720943130000|2024-07-14 07:45:30|384.11|382.11|384.09|382.09|384.14|382.14|384.09|382.09|8
1720943140000|2024-07-14 07:45:40|384.14|382.14|384.14|382.14|384.14|382.14|384.14|382.14|1
1720943150000|2024-07-14 07:45:50|384.12|382.12|384.18|382.18|384.18|382.18|384.12|382.12|4
1720943180000|2024-07-14 07:46:20|384.17|382.17|384.04|382.04|384.17|382.17|383.99|381.99|5
1720943190000|2024-07-14 07:46:30|384.03|382.03|383.97|381.97|384.05|382.05|383.97|381.97|11
1720943200000|2024-07-14 07:46:40|383.98|381.98|383.88|381.88|383.98|381.98|383.88|381.88|3
1720943210000|2024-07-14 07:46:50|383.81|381.81|383.77|381.77|383.81|381.81|383.73|381.73|6
1720943220000|2024-07-14 07:47:00|383.78|381.78|383.97|381.97|383.97|381.97|383.77|381.77|14
1720943230000|2024-07-14 07:47:10|383.96|381.96|383.94|381.94|383.96|381.96|383.94|381.94|5
1720943240000|2024-07-14 07:47:20|383.95|381.95|383.95|381.95|383.97|381.97|383.94|381.94|7
1720943250000|2024-07-14 07:47:30|383.94|381.94|383.95|381.95|383.96|381.96|383.94|381.94|6
1720943260000|2024-07-14 07:47:40|383.94|381.94|384.18|382.18|384.18|382.18|383.94|381.94|13
1720943270000|2024-07-14 07:47:50|384.16|382.16|383.94|381.94|384.16|382.16|383.94|381.94|12
1720943280000|2024-07-14 07:48:00|383.96|381.96|383.97|381.97|383.98|381.98|383.94|381.94|11
1720943290000|2024-07-14 07:48:10|383.98|381.98|383.94|381.94|383.99|381.99|383.94|381.94|10
1720943300000|2024-07-14 07:48:20|383.95|381.95|384.38|382.38|384.47|382.47|383.94|381.94|19
1720943310000|2024-07-14 07:48:30|384.35|382.35|384.34|382.34|384.37|382.37|384.34|382.34|8
1720943320000|2024-07-14 07:48:40|384.38|382.38|384.4|382.4|384.42|382.42|384.38|382.38|8
1720943330000|2024-07-14 07:48:50|384.37|382.37|384.34|382.34|384.37|382.37|384.34|382.34|2
1720943340000|2024-07-14 07:49:00|384.33|382.33|384.34|382.34|384.34|382.34|384.32|382.32|4
1720943350000|2024-07-14 07:49:10|384.33|382.33|384.32|382.32|384.35|382.35|384.18|382.18|9
1720943360000|2024-07-14 07:49:20|384.37|382.37|384.4|382.4|384.41|382.41|384.37|382.37|6
1720943370000|2024-07-14 07:49:30|384.39|382.39|384.15|382.15|384.39|382.39|384.12|382.12|10
1720943380000|2024-07-14 07:49:40|384.14|382.14|384.09|382.09|384.14|382.14|384.08|382.08|23
1720943390000|2024-07-14 07:49:50|384.07|382.07|384.14|382.14|384.14|382.14|384.04|382.04|21
1720943400000|2024-07-14 07:50:00|384.15|382.15|384.23|382.23|384.24|382.24|384.15|382.15|9
1720943410000|2024-07-14 07:50:10|384.21|382.21|384.15|382.15|384.21|382.21|384.15|382.15|8
1720943420000|2024-07-14 07:50:20|384.13|382.13|384.12|382.12|384.15|382.15|384.11|382.11|11
1720943430000|2024-07-14 07:50:30|384.11|382.11|384.22|382.22|384.23|382.23|384.11|382.11|18
1720943440000|2024-07-14 07:50:40|384.23|382.23|384.18|382.18|384.3|382.3|384.17|382.17|18
1720943450000|2024-07-14 07:50:50|384.19|382.19|384.22|382.22|384.25|382.25|384.18|382.18|11
1720943460000|2024-07-14 07:51:00|384.23|382.23|384.28|382.28|384.28|382.28|384.2|382.2|16
1720943470000|2024-07-14 07:51:10|384.31|382.31|384.33|382.33|384.35|382.35|384.27|382.27|15
1720943480000|2024-07-14 07:51:20|384.32|382.32|384.31|382.31|384.35|382.35|384.31|382.31|7
1720943490000|2024-07-14 07:51:30|384.33|382.33|384.3|382.3|384.33|382.33|384.3|382.3|16
1720943500000|2024-07-14 07:51:40|384.25|382.25|384.23|382.23|384.28|382.28|384.21|382.21|14
1720943510000|2024-07-14 07:51:50|384.21|382.21|384.16|382.16|384.22|382.22|384.16|382.16|11
1720943520000|2024-07-14 07:52:00|384.15|382.15|384.25|382.25|384.26|382.26|384.13|382.13|13
1720943530000|2024-07-14 07:52:10|384.26|382.26|384.31|382.31|384.32|382.32|384.26|382.26|18
1720943540000|2024-07-14 07:52:20|384.29|382.29|384.28|382.28|384.3|382.3|384.28|382.28|6
1720943550000|2024-07-14 07:52:30|384.29|382.29|384.68|382.68|384.69|382.69|384.29|382.29|12
1720943560000|2024-07-14 07:52:40|384.67|382.67|384.68|382.68|384.7|382.7|384.6|382.6|23
1720943570000|2024-07-14 07:52:50|384.67|382.67|384.66|382.66|384.7|382.7|384.66|382.66|10
1720943580000|2024-07-14 07:53:00|384.67|382.67|384.71|382.71|384.74|382.74|384.67|382.67|11
1720943590000|2024-07-14 07:53:10|384.73|382.73|384.95|382.95|384.99|382.99|384.73|382.73|22
1720943600000|2024-07-14 07:53:20|384.96|382.96|384.88|382.88|384.99|382.99|384.88|382.88|13
1720943610000|2024-07-14 07:53:30|384.87|382.87|385.15|383.15|385.15|383.15|384.71|382.71|19
1720943620000|2024-07-14 07:53:40|385.17|383.17|384.92|382.92|385.17|383.17|384.92|382.92|19
1720943630000|2024-07-14 07:53:50|384.93|382.93|384.89|382.89|384.95|382.95|384.88|382.88|21
1720943640000|2024-07-14 07:54:00|384.88|382.88|384.91|382.91|384.92|382.92|384.88|382.88|8
1720943650000|2024-07-14 07:54:10|384.9|382.9|384.91|382.91|384.92|382.92|384.88|382.88|12
1720943660000|2024-07-14 07:54:20|384.92|382.92|384.94|382.94|385.03|383.03|384.92|382.92|14
1720943670000|2024-07-14 07:54:30|384.92|382.92|384.97|382.97|384.98|382.98|384.91|382.91|9
1720943680000|2024-07-14 07:54:40|384.98|382.98|385.02|383.02|385.02|383.02|384.94|382.94|15
1720943690000|2024-07-14 07:54:50|385.03|383.03|385.02|383.02|385.15|383.15|385.02|383.02|19
1720943700000|2024-07-14 07:55:00|384.95|382.95|384.93|382.93|384.97|382.97|384.93|382.93|5
1720943710000|2024-07-14 07:55:10|384.92|382.92|384.92|382.92|384.93|382.93|384.92|382.92|3
1720943720000|2024-07-14 07:55:20|384.93|382.93|384.98|382.98|384.98|382.98|384.88|382.88|10
1720943730000|2024-07-14 07:55:30|384.92|382.92|385.01|383.01|385.01|383.01|384.92|382.92|8
1720943740000|2024-07-14 07:55:40|385.04|383.04|385.11|383.11|385.12|383.12|384.95|382.95|17
1720943750000|2024-07-14 07:55:50|385.1|383.1|385.21|383.21|385.21|383.21|385.1|383.1|8
1720943760000|2024-07-14 07:56:00|385.19|383.19|385.19|383.19|385.19|383.19|385.17|383.17|12
1720943770000|2024-07-14 07:56:10|385.17|383.17|384.85|382.85|385.18|383.18|384.85|382.85|19
1720943780000|2024-07-14 07:56:20|384.84|382.84|384.63|382.63|384.84|382.84|384.62|382.62|23
1720943790000|2024-07-14 07:56:30|384.68|382.68|384.69|382.69|384.71|382.71|384.64|382.64|17
1720943800000|2024-07-14 07:56:40|384.68|382.68|384.74|382.74|384.76|382.76|384.68|382.68|14
1720943810000|2024-07-14 07:56:50|384.75|382.75|384.7|382.7|384.77|382.77|384.67|382.67|17
1720943820000|2024-07-14 07:57:00|384.69|382.69|384.76|382.76|384.79|382.79|384.69|382.69|14
1720943830000|2024-07-14 07:57:10|384.78|382.78|384.98|382.98|385.01|383.01|384.78|382.78|28
1720943840000|2024-07-14 07:57:20|384.99|382.99|384.96|382.96|384.99|382.99|384.95|382.95|5
1720943850000|2024-07-14 07:57:30|384.97|382.97|385.04|383.04|385.08|383.08|384.93|382.93|12
1720943860000|2024-07-14 07:57:40|385.02|383.02|385.06|383.06|385.07|383.07|385.02|383.02|11
1720943870000|2024-07-14 07:57:50|385.03|383.03|385.02|383.02|385.04|383.04|385.02|383.02|4
1720943880000|2024-07-14 07:58:00|385.03|383.03|385.07|383.07|385.07|383.07|384.99|382.99|16
1720943890000|2024-07-14 07:58:10|385.06|383.06|385.05|383.05|385.06|383.06|384.98|382.98|17
1720943900000|2024-07-14 07:58:20|385.02|383.02|384.89|382.89|385.02|383.02|384.87|382.87|12
1720943910000|2024-07-14 07:58:30|384.9|382.9|384.75|382.75|384.91|382.91|384.73|382.73|24
1720943920000|2024-07-14 07:58:40|384.74|382.74|384.97|382.97|385|383|384.74|382.74|17
1720943930000|2024-07-14 07:58:50|384.98|382.98|384.98|382.98|385|383|384.95|382.95|13
1720943940000|2024-07-14 07:59:00|384.99|382.99|384.94|382.94|385.07|383.07|384.93|382.93|21
1720943950000|2024-07-14 07:59:10|384.93|382.93|384.97|382.97|384.97|382.97|384.82|382.82|14
1720943960000|2024-07-14 07:59:20|384.96|382.96|384.96|382.96|384.97|382.97|384.93|382.93|13
1720943970000|2024-07-14 07:59:30|384.95|382.95|384.94|382.94|384.95|382.95|384.92|382.92|11
1720943980000|2024-07-14 07:59:40|384.95|382.95|385.12|383.12|385.13|383.13|384.94|382.94|19
1720943990000|2024-07-14 07:59:50|385.1|383.1|385.05|383.05|385.1|383.1|385.05|383.05|9
1720944000000|2024-07-14 08:00:00|385.06|383.06|385.52|383.52|385.53|383.53|385.06|383.06|27
1720944010000|2024-07-14 08:00:10|385.48|383.48|385.65|383.65|385.65|383.65|385.48|383.48|21
1720944020000|2024-07-14 08:00:20|385.67|383.67|385.74|383.74|385.82|383.82|385.67|383.67|22
1720944030000|2024-07-14 08:00:30|385.73|383.73|385.61|383.61|385.74|383.74|385.6|383.6|17
1720944040000|2024-07-14 08:00:40|385.6|383.6|385.45|383.45|385.6|383.6|385.45|383.45|21
1720944050000|2024-07-14 08:00:50|385.44|383.44|385.49|383.49|385.58|383.58|385.43|383.43|17
1720944060000|2024-07-14 08:01:00|385.48|383.48|385.28|383.28|385.48|383.48|385.28|383.28|24
1720944070000|2024-07-14 08:01:10|385.27|383.27|385.27|383.27|385.33|383.33|385.26|383.26|21
1720944080000|2024-07-14 08:01:20|385.26|383.26|385.3|383.3|385.3|383.3|385.16|383.16|18
1720944090000|2024-07-14 08:01:30|385.27|383.27|385.35|383.35|385.37|383.37|385.27|383.27|18
1720944100000|2024-07-14 08:01:40|385.33|383.33|385.33|383.33|385.34|383.34|385.31|383.31|15
1720944110000|2024-07-14 08:01:50|385.34|383.34|385.31|383.31|385.39|383.39|385.31|383.31|16
1720944120000|2024-07-14 08:02:00|385.32|383.32|385.45|383.45|385.45|383.45|385.32|383.32|22
1720944130000|2024-07-14 08:02:10|385.43|383.43|385.57|383.57|385.59|383.59|385.43|383.43|25
1720944140000|2024-07-14 08:02:20|385.58|383.58|385.56|383.56|385.58|383.58|385.5|383.5|18
1720944150000|2024-07-14 08:02:30|385.55|383.55|385.71|383.71|385.71|383.71|385.55|383.55|27
1720944160000|2024-07-14 08:02:40|385.73|383.73|385.78|383.78|385.78|383.78|385.72|383.72|18
1720944170000|2024-07-14 08:02:50|385.77|383.77|385.7|383.7|385.78|383.78|385.7|383.7|19
1720944180000|2024-07-14 08:03:00|385.71|383.71|385.78|383.78|385.83|383.83|385.71|383.71|22
1720944190000|2024-07-14 08:03:10|385.76|383.76|385.7|383.7|385.87|383.87|385.7|383.7|20
1720944200000|2024-07-14 08:03:20|385.75|383.75|385.86|383.86|385.86|383.86|385.74|383.74|23
1720944210000|2024-07-14 08:03:30|385.87|383.87|385.82|383.82|385.88|383.88|385.81|383.81|12
1720944220000|2024-07-14 08:03:40|385.83|383.83|385.84|383.84|385.87|383.87|385.78|383.78|21
1720944230000|2024-07-14 08:03:50|385.83|383.83|385.81|383.81|385.87|383.87|385.8|383.8|21
1720944240000|2024-07-14 08:04:00|385.82|383.82|385.74|383.74|385.82|383.82|385.74|383.74|16
1720944250000|2024-07-14 08:04:10|385.75|383.75|385.68|383.68|385.75|383.75|385.68|383.68|8
1720944260000|2024-07-14 08:04:20|385.69|383.69|385.68|383.68|385.71|383.71|385.66|383.66|12
1720944270000|2024-07-14 08:04:30|385.69|383.69|385.55|383.55|385.69|383.69|385.52|383.52|16
1720944280000|2024-07-14 08:04:40|385.57|383.57|385.87|383.87|385.88|383.88|385.56|383.56|24
1720944290000|2024-07-14 08:04:50|385.86|383.86|385.85|383.85|385.88|383.88|385.81|383.81|21
1720944300000|2024-07-14 08:05:00|385.86|383.86|385.87|383.87|385.91|383.91|385.81|383.81|22
1720944310000|2024-07-14 08:05:10|385.86|383.86|385.8|383.8|385.86|383.86|385.76|383.76|19
1720944320000|2024-07-14 08:05:20|385.79|383.79|385.78|383.78|385.84|383.84|385.74|383.74|17
1720944330000|2024-07-14 08:05:30|385.77|383.77|385.98|383.98|385.98|383.98|385.77|383.77|20
1720944340000|2024-07-14 08:05:40|385.99|383.99|385.87|383.87|385.99|383.99|385.81|383.81|25
1720944350000|2024-07-14 08:05:50|385.86|383.86|385.69|383.69|385.86|383.86|385.69|383.69|15
1720944360000|2024-07-14 08:06:00|385.67|383.67|385.49|383.49|385.68|383.68|385.49|383.49|23
1720944370000|2024-07-14 08:06:10|385.5|383.5|385.62|383.62|385.68|383.68|385.5|383.5|19
1720944380000|2024-07-14 08:06:20|385.6|383.6|385.45|383.45|385.6|383.6|385.43|383.43|25
1720944390000|2024-07-14 08:06:30|385.43|383.43|385.39|383.39|385.48|383.48|385.39|383.39|20
1720944400000|2024-07-14 08:06:40|385.4|383.4|385.28|383.28|385.42|383.42|385.28|383.28|21
1720944410000|2024-07-14 08:06:50|385.2|383.2|385.27|383.27|385.27|383.27|385.16|383.16|25
1720944420000|2024-07-14 08:07:00|385.28|383.28|385.34|383.34|385.36|383.36|385.27|383.27|20
1720944430000|2024-07-14 08:07:10|385.35|383.35|385.29|383.29|385.38|383.38|385.27|383.27|21
1720944440000|2024-07-14 08:07:20|385.26|383.26|385.13|383.13|385.28|383.28|385.13|383.13|24
1720944450000|2024-07-14 08:07:30|385.11|383.11|385.08|383.08|385.15|383.15|385.07|383.07|18
1720944460000|2024-07-14 08:07:40|385.1|383.1|385.04|383.04|385.14|383.14|384.97|382.97|23
1720944470000|2024-07-14 08:07:50|385.03|383.03|385.09|383.09|385.09|383.09|384.99|382.99|15
1720944480000|2024-07-14 08:08:00|385.05|383.05|385.02|383.02|385.07|383.07|385|383|16
1720944490000|2024-07-14 08:08:10|385.03|383.03|385.03|383.03|385.04|383.04|385|383|11
1720944500000|2024-07-14 08:08:20|385.02|383.02|385.04|383.04|385.1|383.1|384.98|382.98|17
1720944510000|2024-07-14 08:08:30|385.06|383.06|384.97|382.97|385.1|383.1|384.9|382.9|18
1720944520000|2024-07-14 08:08:40|384.96|382.96|384.95|382.95|384.97|382.97|384.95|382.95|8
1720944530000|2024-07-14 08:08:50|385|383|385|383|385.02|383.02|384.99|382.99|6
1720944540000|2024-07-14 08:09:00|385.06|383.06|384.97|382.97|385.06|383.06|384.97|382.97|7
1720944550000|2024-07-14 08:09:10|384.96|382.96|384.95|382.95|384.97|382.97|384.95|382.95|4
1720944560000|2024-07-14 08:09:20|384.94|382.94|384.96|382.96|384.97|382.97|384.94|382.94|5
1720944570000|2024-07-14 08:09:30|384.95|382.95|384.89|382.89|384.95|382.95|384.88|382.88|13
1720944580000|2024-07-14 08:09:40|384.88|382.88|384.87|382.87|384.89|382.89|384.86|382.86|13
1720944590000|2024-07-14 08:09:50|384.98|382.98|384.97|382.97|384.99|382.99|384.97|382.97|5
1720944600000|2024-07-14 08:10:00|384.96|382.96|384.92|382.92|384.96|382.96|384.89|382.89|10
1720944610000|2024-07-14 08:10:10|384.91|382.91|384.94|382.94|384.96|382.96|384.88|382.88|15
1720944620000|2024-07-14 08:10:20|384.95|382.95|384.84|382.84|384.95|382.95|384.84|382.84|9
1720944630000|2024-07-14 08:10:30|384.85|382.85|384.84|382.84|384.86|382.86|384.83|382.83|8
1720944640000|2024-07-14 08:10:40|384.87|382.87|384.91|382.91|384.94|382.94|384.85|382.85|10
1720944650000|2024-07-14 08:10:50|384.92|382.92|384.7|382.7|384.92|382.92|384.7|382.7|12
1720944660000|2024-07-14 08:11:00|384.71|382.71|384.69|382.69|384.72|382.72|384.67|382.67|6
1720944670000|2024-07-14 08:11:10|384.68|382.68|384.57|382.57|384.68|382.68|384.57|382.57|9
1720944680000|2024-07-14 08:11:20|384.6|382.6|384.6|382.6|384.61|382.61|384.6|382.6|3
1720944690000|2024-07-14 08:11:30|384.59|382.59|384.67|382.67|384.69|382.69|384.57|382.57|12
1720944700000|2024-07-14 08:11:40|384.68|382.68|384.75|382.75|384.77|382.77|384.68|382.68|14
1720944710000|2024-07-14 08:11:50|384.77|382.77|384.72|382.72|384.77|382.77|384.72|382.72|7
1720944720000|2024-07-14 08:12:00|384.73|382.73|384.77|382.77|384.8|382.8|384.73|382.73|7
1720944730000|2024-07-14 08:12:10|384.78|382.78|384.9|382.9|384.91|382.91|384.78|382.78|7
1720944740000|2024-07-14 08:12:20|384.88|382.88|385.01|383.01|385.03|383.03|384.88|382.88|9
1720944750000|2024-07-14 08:12:30|384.98|382.98|385|383|385|383|384.97|382.97|11
1720944760000|2024-07-14 08:12:40|384.97|382.97|384.87|382.87|384.98|382.98|384.87|382.87|9
1720944770000|2024-07-14 08:12:50|384.89|382.89|384.85|382.85|384.89|382.89|384.77|382.77|7
1720944780000|2024-07-14 08:13:00|384.86|382.86|384.86|382.86|384.92|382.92|384.82|382.82|17
1720944790000|2024-07-14 08:13:10|384.85|382.85|384.75|382.75|384.85|382.85|384.75|382.75|6
1720944800000|2024-07-14 08:13:20|384.71|382.71|384.75|382.75|384.75|382.75|384.71|382.71|5
1720944810000|2024-07-14 08:13:30|384.73|382.73|384.74|382.74|384.75|382.75|384.66|382.66|16
1720944820000|2024-07-14 08:13:40|384.73|382.73|384.72|382.72|384.73|382.73|384.72|382.72|2
1720944830000|2024-07-14 08:13:50|384.71|382.71|384.71|382.71|384.71|382.71|384.7|382.7|3
1720944840000|2024-07-14 08:14:00|384.72|382.72|384.71|382.71|384.74|382.74|384.7|382.7|11
1720944860000|2024-07-14 08:14:20|384.74|382.74|384.62|382.62|384.76|382.76|384.62|382.62|8
1720944870000|2024-07-14 08:14:30|384.61|382.61|384.59|382.59|384.61|382.61|384.59|382.59|5
1720944880000|2024-07-14 08:14:40|384.6|382.6|384.59|382.59|384.6|382.6|384.59|382.59|4
1720944890000|2024-07-14 08:14:50|384.55|382.55|384.59|382.59|384.6|382.6|384.55|382.55|5
1720944900000|2024-07-14 08:15:00|384.58|382.58|384.58|382.58|384.58|382.58|384.58|382.58|1
1720944910000|2024-07-14 08:15:10|384.54|382.54|384.53|382.53|384.55|382.55|384.53|382.53|8
1720944920000|2024-07-14 08:15:20|384.55|382.55|384.52|382.52|384.55|382.55|384.51|382.51|13
1720944930000|2024-07-14 08:15:30|384.54|382.54|384.49|382.49|384.58|382.58|384.49|382.49|18
1720944940000|2024-07-14 08:15:40|384.5|382.5|384.59|382.59|384.6|382.6|384.49|382.49|9
1720944950000|2024-07-14 08:15:50|384.58|382.58|384.53|382.53|384.58|382.58|384.51|382.51|5
1720944960000|2024-07-14 08:16:00|384.51|382.51|384.49|382.49|384.51|382.51|384.48|382.48|5
1720944970000|2024-07-14 08:16:10|384.48|382.48|384.37|382.37|384.48|382.48|384.37|382.37|5
1720944980000|2024-07-14 08:16:20|384.4|382.4|384.38|382.38|384.4|382.4|384.37|382.37|5
1720944990000|2024-07-14 08:16:30|384.37|382.37|384.3|382.3|384.37|382.37|384.26|382.26|12
1720945000000|2024-07-14 08:16:40|384.31|382.31|384.42|382.42|384.46|382.46|384.31|382.31|24
1720945010000|2024-07-14 08:16:50|384.41|382.41|384.25|382.25|384.41|382.41|384.24|382.24|15
1720945020000|2024-07-14 08:17:00|384.26|382.26|384.19|382.19|384.27|382.27|384.19|382.19|7
1720945030000|2024-07-14 08:17:10|384.18|382.18|384.19|382.19|384.19|382.19|384.18|382.18|2
1720945040000|2024-07-14 08:17:20|384.22|382.22|384.26|382.26|384.26|382.26|384.22|382.22|5
1720945050000|2024-07-14 08:17:30|384.28|382.28|384.28|382.28|384.28|382.28|384.27|382.27|5
1720945060000|2024-07-14 08:17:40|384.27|382.27|384.48|382.48|384.48|382.48|384.27|382.27|6
1720945070000|2024-07-14 08:17:50|384.45|382.45|384.4|382.4|384.45|382.45|384.4|382.4|3
1720945080000|2024-07-14 08:18:00|384.38|382.38|384.4|382.4|384.4|382.4|384.38|382.38|2
1720945090000|2024-07-14 08:18:10|384.39|382.39|384.48|382.48|384.48|382.48|384.35|382.35|12
1720945100000|2024-07-14 08:18:20|384.47|382.47|384.57|382.57|384.57|382.57|384.45|382.45|15
1720945110000|2024-07-14 08:18:30|384.54|382.54|384.56|382.56|384.56|382.56|384.54|382.54|4
1720945120000|2024-07-14 08:18:40|384.65|382.65|384.65|382.65|384.65|382.65|384.65|382.65|1
1720945140000|2024-07-14 08:19:00|384.64|382.64|384.6|382.6|384.64|382.64|384.6|382.6|7
1720945150000|2024-07-14 08:19:10|384.61|382.61|384.81|382.81|384.82|382.82|384.61|382.61|9
1720945160000|2024-07-14 08:19:20|384.8|382.8|384.81|382.81|384.82|382.82|384.78|382.78|8
1720945170000|2024-07-14 08:19:30|384.8|382.8|384.81|382.81|384.84|382.84|384.72|382.72|11
1720945180000|2024-07-14 08:19:40|384.82|382.82|384.82|382.82|384.85|382.85|384.81|382.81|17
1720945190000|2024-07-14 08:19:50|384.83|382.83|384.78|382.78|384.83|382.83|384.73|382.73|17
1720945200000|2024-07-14 08:20:00|384.76|382.76|384.67|382.67|384.77|382.77|384.67|382.67|11
1720945210000|2024-07-14 08:20:10|384.69|382.69|384.67|382.67|384.7|382.7|384.66|382.66|5
1720945220000|2024-07-14 08:20:20|384.66|382.66|384.84|382.84|384.84|382.84|384.66|382.66|13
1720945230000|2024-07-14 08:20:30|384.83|382.83|384.85|382.85|384.85|382.85|384.81|382.81|11
1720945240000|2024-07-14 08:20:40|384.87|382.87|384.85|382.85|384.96|382.96|384.85|382.85|13
1720945250000|2024-07-14 08:20:50|384.84|382.84|384.84|382.84|384.84|382.84|384.84|382.84|1
1720945260000|2024-07-14 08:21:00|384.8|382.8|384.85|382.85|384.88|382.88|384.79|382.79|13
1720945270000|2024-07-14 08:21:10|384.84|382.84|384.75|382.75|384.84|382.84|384.75|382.75|6
1720945280000|2024-07-14 08:21:20|384.74|382.74|384.86|382.86|384.87|382.87|384.69|382.69|17
1720945290000|2024-07-14 08:21:30|384.87|382.87|384.76|382.76|384.87|382.87|384.76|382.76|9
1720945300000|2024-07-14 08:21:40|384.77|382.77|384.72|382.72|384.79|382.79|384.72|382.72|11
1720945310000|2024-07-14 08:21:50|384.71|382.71|384.58|382.58|384.71|382.71|384.57|382.57|10
1720945320000|2024-07-14 08:22:00|384.57|382.57|384.59|382.59|384.59|382.59|384.56|382.56|5
1720945330000|2024-07-14 08:22:10|384.54|382.54|384.51|382.51|384.56|382.56|384.51|382.51|15
1720945340000|2024-07-14 08:22:20|384.48|382.48|384.48|382.48|384.5|382.5|384.47|382.47|6
1720945350000|2024-07-14 08:22:30|384.47|382.47|384.28|382.28|384.47|382.47|384.27|382.27|11
1720945360000|2024-07-14 08:22:40|384.26|382.26|384.25|382.25|384.28|382.28|384.24|382.24|7
1720945370000|2024-07-14 08:22:50|384.23|382.23|384.23|382.23|384.25|382.25|384.23|382.23|6
1720945380000|2024-07-14 08:23:00|384.25|382.25|384.36|382.36|384.36|382.36|384.25|382.25|4
1720945390000|2024-07-14 08:23:10|384.43|382.43|384.3|382.3|384.43|382.43|384.3|382.3|15
1720945400000|2024-07-14 08:23:20|384.35|382.35|384.35|382.35|384.35|382.35|384.33|382.33|4
1720945410000|2024-07-14 08:23:30|384.33|382.33|384.36|382.36|384.4|382.4|384.33|382.33|8
1720945420000|2024-07-14 08:23:40|384.38|382.38|384.25|382.25|384.38|382.38|384.24|382.24|11
1720945430000|2024-07-14 08:23:50|384.26|382.26|384.24|382.24|384.26|382.26|384.22|382.22|5
1720945440000|2024-07-14 08:24:00|384.22|382.22|384.24|382.24|384.28|382.28|384.2|382.2|9
1720945450000|2024-07-14 08:24:10|384.23|382.23|384.3|382.3|384.3|382.3|384.22|382.22|11
1720945460000|2024-07-14 08:24:20|384.31|382.31|384.32|382.32|384.32|382.32|384.31|382.31|2
1720945470000|2024-07-14 08:24:30|384.33|382.33|384.38|382.38|384.38|382.38|384.33|382.33|4
1720945480000|2024-07-14 08:24:40|384.4|382.4|384.55|382.55|384.55|382.55|384.4|382.4|11
1720945490000|2024-07-14 08:24:50|384.57|382.57|384.52|382.52|384.57|382.57|384.52|382.52|6
1720945500000|2024-07-14 08:25:00|384.51|382.51|384.44|382.44|384.51|382.51|384.4|382.4|10
1720945510000|2024-07-14 08:25:10|384.43|382.43|384.44|382.44|384.44|382.44|384.42|382.42|5
1720945530000|2024-07-14 08:25:30|384.52|382.52|384.53|382.53|384.53|382.53|384.46|382.46|9
1720945540000|2024-07-14 08:25:40|384.51|382.51|384.59|382.59|384.6|382.6|384.5|382.5|18
1720945550000|2024-07-14 08:25:50|384.57|382.57|384.62|382.62|384.62|382.62|384.57|382.57|9
1720945560000|2024-07-14 08:26:00|384.63|382.63|384.59|382.59|384.65|382.65|384.54|382.54|23
1720945570000|2024-07-14 08:26:10|384.61|382.61|384.74|382.74|384.79|382.79|384.61|382.61|23
1720945580000|2024-07-14 08:26:20|384.73|382.73|384.46|382.46|384.73|382.73|384.46|382.46|25
1720945590000|2024-07-14 08:26:30|384.48|382.48|384.49|382.49|384.53|382.53|384.46|382.46|16
1720945600000|2024-07-14 08:26:40|384.5|382.5|384.72|382.72|384.75|382.75|384.5|382.5|15
1720945610000|2024-07-14 08:26:50|384.74|382.74|384.82|382.82|384.84|382.84|384.74|382.74|10
1720945620000|2024-07-14 08:27:00|384.81|382.81|384.81|382.81|384.83|382.83|384.75|382.75|16
1720945630000|2024-07-14 08:27:10|384.77|382.77|384.66|382.66|384.77|382.77|384.66|382.66|13
1720945640000|2024-07-14 08:27:20|384.67|382.67|384.77|382.77|384.82|382.82|384.66|382.66|22
1720945650000|2024-07-14 08:27:30|384.76|382.76|384.75|382.75|384.78|382.78|384.7|382.7|13
1720945660000|2024-07-14 08:27:40|384.74|382.74|384.71|382.71|384.75|382.75|384.7|382.7|17
1720945670000|2024-07-14 08:27:50|384.7|382.7|384.7|382.7|384.71|382.71|384.69|382.69|6
1720945680000|2024-07-14 08:28:00|384.68|382.68|384.67|382.67|384.72|382.72|384.67|382.67|8
1720945690000|2024-07-14 08:28:10|384.68|382.68|384.57|382.57|384.68|382.68|384.57|382.57|18
1720945700000|2024-07-14 08:28:20|384.58|382.58|384.76|382.76|384.77|382.77|384.57|382.57|14
1720945710000|2024-07-14 08:28:30|384.75|382.75|384.79|382.79|384.8|382.8|384.74|382.74|16
1720945720000|2024-07-14 08:28:40|384.97|382.97|385.08|383.08|385.24|383.24|384.94|382.94|25
1720945730000|2024-07-14 08:28:50|385.09|383.09|385.19|383.19|385.22|383.22|385.05|383.05|26
1720945740000|2024-07-14 08:29:00|385.22|383.22|385.32|383.32|385.46|383.46|385.22|383.22|27
1720945750000|2024-07-14 08:29:10|385.31|383.31|385.1|383.1|385.34|383.34|385.1|383.1|26
1720945760000|2024-07-14 08:29:20|385.12|383.12|385.21|383.21|385.36|383.36|385.12|383.12|30
1720945770000|2024-07-14 08:29:30|385.19|383.19|385.18|383.18|385.21|383.21|385.16|383.16|21
1720945780000|2024-07-14 08:29:40|385.17|383.17|385.17|383.17|385.25|383.25|385.14|383.14|20
1720945790000|2024-07-14 08:29:50|385.18|383.18|385.14|383.14|385.19|383.19|385.13|383.13|18
1720945800000|2024-07-14 08:30:00|385.13|383.13|384.84|382.84|385.14|383.14|384.8|382.8|29
1720945810000|2024-07-14 08:30:10|384.85|382.85|384.63|382.63|384.86|382.86|384.61|382.61|32
1720945820000|2024-07-14 08:30:20|384.62|382.62|384.55|382.55|384.63|382.63|384.54|382.54|22
1720945830000|2024-07-14 08:30:30|384.54|382.54|384.64|382.64|384.64|382.64|384.45|382.45|24
1720945840000|2024-07-14 08:30:40|384.58|382.58|384.42|382.42|384.58|382.58|384.42|382.42|20
1720945850000|2024-07-14 08:30:50|384.43|382.43|384.44|382.44|384.44|382.44|384.35|382.35|20
1720945860000|2024-07-14 08:31:00|384.46|382.46|384.28|382.28|384.46|382.46|384.27|382.27|19
1720945870000|2024-07-14 08:31:10|384.29|382.29|384.24|382.24|384.3|382.3|384.18|382.18|21
1720945880000|2024-07-14 08:31:20|384.23|382.23|384.23|382.23|384.26|382.26|384.22|382.22|10
1720945890000|2024-07-14 08:31:30|384.21|382.21|384.07|382.07|384.24|382.24|384.05|382.05|21
1720945900000|2024-07-14 08:31:40|384.05|382.05|384.02|382.02|384.12|382.12|384.02|382.02|24
1720945910000|2024-07-14 08:31:50|384.04|382.04|384|382|384.05|382.05|384|382|17
1720945920000|2024-07-14 08:32:00|384.01|382.01|383.91|381.91|384.01|382.01|383.88|381.88|28
1720945930000|2024-07-14 08:32:10|383.9|381.9|384.08|382.08|384.08|382.08|383.89|381.89|19
1720945940000|2024-07-14 08:32:20|384.25|382.25|384|382|384.29|382.29|383.99|381.99|28
1720945950000|2024-07-14 08:32:30|384.01|382.01|384.02|382.02|384.02|382.02|383.95|381.95|12
1720945960000|2024-07-14 08:32:40|384.01|382.01|383.9|381.9|384.08|382.08|383.87|381.87|26
1720945970000|2024-07-14 08:32:50|383.91|381.91|383.89|381.89|383.93|381.93|383.89|381.89|7
1720945980000|2024-07-14 08:33:00|383.9|381.9|383.9|381.9|383.92|381.92|383.87|381.87|12
1720945990000|2024-07-14 08:33:10|383.91|381.91|383.76|381.76|383.91|381.91|383.76|381.76|12
1720946000000|2024-07-14 08:33:20|383.75|381.75|383.59|381.59|383.75|381.75|383.59|381.59|16
1720946010000|2024-07-14 08:33:30|383.57|381.57|383.86|381.86|383.87|381.87|383.57|381.57|21
1720946020000|2024-07-14 08:33:40|383.83|381.83|383.73|381.73|383.84|381.84|383.72|381.72|13
1720946030000|2024-07-14 08:33:50|383.71|381.71|383.84|381.84|383.84|381.84|383.68|381.68|14
1720946040000|2024-07-14 08:34:00|383.83|381.83|383.98|381.98|383.99|381.99|383.82|381.82|16
1720946050000|2024-07-14 08:34:10|383.97|381.97|383.97|381.97|383.99|381.99|383.97|381.97|9
1720946060000|2024-07-14 08:34:20|383.94|381.94|384.16|382.16|384.22|382.22|383.94|381.94|17
1720946070000|2024-07-14 08:34:30|384.17|382.17|384.16|382.16|384.19|382.19|384.14|382.14|15
1720946080000|2024-07-14 08:34:40|384.17|382.17|384.3|382.3|384.32|382.32|384.16|382.16|12
1720946090000|2024-07-14 08:34:50|384.31|382.31|384.16|382.16|384.32|382.32|384.14|382.14|22
1720946100000|2024-07-14 08:35:00|384.17|382.17|384.07|382.07|384.19|382.19|384.07|382.07|24
1720946110000|2024-07-14 08:35:10|384.08|382.08|383.89|381.89|384.08|382.08|383.84|381.84|24
1720946120000|2024-07-14 08:35:20|383.88|381.88|383.86|381.86|383.93|381.93|383.83|381.83|21
1720946130000|2024-07-14 08:35:30|383.83|381.83|383.81|381.81|383.85|381.85|383.76|381.76|18
1720946140000|2024-07-14 08:35:40|383.8|381.8|383.83|381.83|383.89|381.89|383.8|381.8|9
1720946150000|2024-07-14 08:35:50|383.85|381.85|383.92|381.92|383.92|381.92|383.8|381.8|14
1720946160000|2024-07-14 08:36:00|383.91|381.91|383.9|381.9|383.96|381.96|383.89|381.89|20
1720946170000|2024-07-14 08:36:10|383.91|381.91|383.81|381.81|383.91|381.91|383.81|381.81|12
1720946180000|2024-07-14 08:36:20|383.79|381.79|383.87|381.87|383.92|381.92|383.79|381.79|27
1720946190000|2024-07-14 08:36:30|383.88|381.88|384.35|382.35|384.44|382.44|383.88|381.88|22
1720946200000|2024-07-14 08:36:40|384.34|382.34|384.31|382.31|384.43|382.43|384.31|382.31|20
1720946210000|2024-07-14 08:36:50|384.33|382.33|384.42|382.42|384.43|382.43|384.25|382.25|21
1720946220000|2024-07-14 08:37:00|384.41|382.41|384.44|382.44|384.47|382.47|384.39|382.39|12
1720946230000|2024-07-14 08:37:10|384.46|382.46|384.7|382.7|384.71|382.71|384.46|382.46|9
1720946240000|2024-07-14 08:37:20|384.69|382.69|384.64|382.64|384.77|382.77|384.64|382.64|15
1720946250000|2024-07-14 08:37:30|384.65|382.65|384.66|382.66|384.68|382.68|384.64|382.64|11
1720946260000|2024-07-14 08:37:40|384.68|382.68|384.79|382.79|384.8|382.8|384.68|382.68|12
1720946270000|2024-07-14 08:37:50|384.8|382.8|384.9|382.9|384.91|382.91|384.79|382.79|8
1720946280000|2024-07-14 08:38:00|384.95|382.95|384.94|382.94|384.98|382.98|384.84|382.84|16
1720946290000|2024-07-14 08:38:10|384.95|382.95|384.93|382.93|384.95|382.95|384.92|382.92|5
1720946300000|2024-07-14 08:38:20|384.92|382.92|384.38|382.38|384.93|382.93|384.38|382.38|10
1720946310000|2024-07-14 08:38:30|384.37|382.37|384.24|382.24|384.38|382.38|384.17|382.17|24
1720946320000|2024-07-14 08:38:40|384.23|382.23|384.46|382.46|384.48|382.48|384.23|382.23|14
1720946330000|2024-07-14 08:38:50|384.47|382.47|384.46|382.46|384.5|382.5|384.43|382.43|11
1720946340000|2024-07-14 08:39:00|384.43|382.43|384.27|382.27|384.45|382.45|384.25|382.25|17
1720946350000|2024-07-14 08:39:10|384.3|382.3|384.29|382.29|384.34|382.34|384.29|382.29|9
1720946360000|2024-07-14 08:39:20|384.28|382.28|384.29|382.29|384.36|382.36|384.28|382.28|7
1720946370000|2024-07-14 08:39:30|384.42|382.42|384.41|382.41|384.42|382.42|384.41|382.41|2
1720946380000|2024-07-14 08:39:40|384.42|382.42|384.41|382.41|384.55|382.55|384.38|382.38|24
1720946390000|2024-07-14 08:39:50|384.4|382.4|384.3|382.3|384.41|382.41|384.29|382.29|13
1720946400000|2024-07-14 08:40:00|384.31|382.31|384.26|382.26|384.31|382.31|384.26|382.26|13
1720946410000|2024-07-14 08:40:10|384.24|382.24|384.29|382.29|384.36|382.36|384.21|382.21|16
1720946420000|2024-07-14 08:40:20|384.28|382.28|384.43|382.43|384.47|382.47|384.28|382.28|22
1720946430000|2024-07-14 08:40:30|384.4|382.4|384.42|382.42|384.44|382.44|384.38|382.38|17
1720946440000|2024-07-14 08:40:40|384.39|382.39|384.41|382.41|384.41|382.41|384.38|382.38|13
1720946450000|2024-07-14 08:40:50|384.49|382.49|384.46|382.46|384.5|382.5|384.43|382.43|11
1720946460000|2024-07-14 08:41:00|384.48|382.48|384.5|382.5|384.56|382.56|384.47|382.47|22
1720946470000|2024-07-14 08:41:10|384.51|382.51|384.54|382.54|384.54|382.54|384.47|382.47|13
1720946480000|2024-07-14 08:41:20|384.53|382.53|384.7|382.7|384.77|382.77|384.53|382.53|20
1720946490000|2024-07-14 08:41:30|384.71|382.71|384.65|382.65|384.76|382.76|384.61|382.61|19
1720946500000|2024-07-14 08:41:40|384.64|382.64|384.79|382.79|384.79|382.79|384.62|382.62|19
1720946510000|2024-07-14 08:41:50|384.8|382.8|384.83|382.83|384.85|382.85|384.72|382.72|13
1720946520000|2024-07-14 08:42:00|384.86|382.86|385.07|383.07|385.08|383.08|384.83|382.83|23
1720946530000|2024-07-14 08:42:10|385.08|383.08|385.13|383.13|385.15|383.15|384.99|382.99|15
1720946540000|2024-07-14 08:42:20|384.87|382.87|384.74|382.74|384.87|382.87|384.74|382.74|12
1720946550000|2024-07-14 08:42:30|384.76|382.76|384.73|382.73|384.78|382.78|384.73|382.73|10
1720946560000|2024-07-14 08:42:40|384.69|382.69|384.72|382.72|384.72|382.72|384.69|382.69|6
1720946570000|2024-07-14 08:42:50|384.73|382.73|384.84|382.84|384.91|382.91|384.73|382.73|17
1720946580000|2024-07-14 08:43:00|384.85|382.85|384.96|382.96|384.96|382.96|384.84|382.84|25
1720946590000|2024-07-14 08:43:10|384.94|382.94|385.17|383.17|385.19|383.19|384.93|382.93|19
1720946600000|2024-07-14 08:43:20|385.16|383.16|384.97|382.97|385.16|383.16|384.95|382.95|19
1720946610000|2024-07-14 08:43:30|384.92|382.92|384.97|382.97|385.02|383.02|384.9|382.9|23
1720946620000|2024-07-14 08:43:40|384.96|382.96|384.86|382.86|384.98|382.98|384.84|382.84|20
1720946630000|2024-07-14 08:43:50|384.85|382.85|384.91|382.91|384.95|382.95|384.79|382.79|20
1720946640000|2024-07-14 08:44:00|384.92|382.92|384.92|382.92|384.93|382.93|384.85|382.85|17
1720946650000|2024-07-14 08:44:10|384.95|382.95|384.97|382.97|385.04|383.04|384.95|382.95|20
1720946660000|2024-07-14 08:44:20|384.98|382.98|384.84|382.84|384.99|382.99|384.84|382.84|14
1720946670000|2024-07-14 08:44:30|384.8|382.8|384.81|382.81|384.81|382.81|384.75|382.75|14
1720946680000|2024-07-14 08:44:40|384.82|382.82|384.91|382.91|384.92|382.92|384.82|382.82|11
1720946690000|2024-07-14 08:44:50|384.9|382.9|384.78|382.78|384.91|382.91|384.77|382.77|15
1720946700000|2024-07-14 08:45:00|384.79|382.79|384.68|382.68|384.79|382.79|384.68|382.68|19
1720946710000|2024-07-14 08:45:10|384.67|382.67|384.66|382.66|384.67|382.67|384.66|382.66|2
1720946720000|2024-07-14 08:45:20|384.65|382.65|384.61|382.61|384.66|382.66|384.61|382.61|7
1720946740000|2024-07-14 08:45:40|384.6|382.6|384.26|382.26|384.6|382.6|384.24|382.24|13
1720946750000|2024-07-14 08:45:50|384.27|382.27|384.25|382.25|384.29|382.29|384.22|382.22|13
1720946760000|2024-07-14 08:46:00|384.27|382.27|384.27|382.27|384.29|382.29|384.1|382.1|23
1720946770000|2024-07-14 08:46:10|384.28|382.28|384.1|382.1|384.29|382.29|384.1|382.1|20
1720946780000|2024-07-14 08:46:20|384.09|382.09|384.07|382.07|384.12|382.12|384.06|382.06|18
1720946790000|2024-07-14 08:46:30|384.06|382.06|384.02|382.02|384.06|382.06|383.97|381.97|11
1720946800000|2024-07-14 08:46:40|384.04|382.04|383.95|381.95|384.12|382.12|383.94|381.94|15
1720946810000|2024-07-14 08:46:50|383.96|381.96|383.98|381.98|383.98|381.98|383.95|381.95|6
1720946820000|2024-07-14 08:47:00|383.96|381.96|384.09|382.09|384.16|382.16|383.96|381.96|20
1720946830000|2024-07-14 08:47:10|384.08|382.08|384.16|382.16|384.16|382.16|384.04|382.04|19
1720946840000|2024-07-14 08:47:20|384.17|382.17|384.28|382.28|384.28|382.28|384.17|382.17|13
1720946850000|2024-07-14 08:47:30|384.24|382.24|384.28|382.28|384.28|382.28|384.24|382.24|4
1720946860000|2024-07-14 08:47:40|384.24|382.24|384.35|382.35|384.37|382.37|384.24|382.24|17
1720946870000|2024-07-14 08:47:50|384.26|382.26|384.26|382.26|384.28|382.28|384.23|382.23|10
1720946880000|2024-07-14 08:48:00|384.24|382.24|384.24|382.24|384.26|382.26|384.21|382.21|14
1720946890000|2024-07-14 08:48:10|384.31|382.31|384.31|382.31|384.35|382.35|384.28|382.28|12
1720946900000|2024-07-14 08:48:20|384.34|382.34|384.33|382.33|384.34|382.34|384.32|382.32|6
1720946910000|2024-07-14 08:48:30|384.31|382.31|384.29|382.29|384.32|382.32|384.27|382.27|11
1720946920000|2024-07-14 08:48:40|384.3|382.3|384.34|382.34|384.37|382.37|384.3|382.3|7
1720946930000|2024-07-14 08:48:50|384.33|382.33|384.33|382.33|384.33|382.33|384.32|382.32|3
1720946940000|2024-07-14 08:49:00|384.32|382.32|384.45|382.45|384.46|382.46|384.32|382.32|8
1720946950000|2024-07-14 08:49:10|384.46|382.46|384.38|382.38|384.52|382.52|384.35|382.35|24
1720946960000|2024-07-14 08:49:20|384.39|382.39|384.41|382.41|384.5|382.5|384.39|382.39|18
1720946970000|2024-07-14 08:49:30|384.42|382.42|384.6|382.6|384.63|382.63|384.42|382.42|20
1720946980000|2024-07-14 08:49:40|384.57|382.57|384.58|382.58|384.6|382.6|384.57|382.57|9
1720946990000|2024-07-14 08:49:50|384.57|382.57|384.53|382.53|384.57|382.57|384.53|382.53|3
1720947000000|2024-07-14 08:50:00|384.54|382.54|384.48|382.48|384.65|382.65|384.48|382.48|9
1720947010000|2024-07-14 08:50:10|384.47|382.47|384.1|382.1|384.48|382.48|384.09|382.09|20
1720947020000|2024-07-14 08:50:20|384.12|382.12|384.1|382.1|384.17|382.17|384.08|382.08|29
1720947030000|2024-07-14 08:50:30|384.09|382.09|384.27|382.27|384.27|382.27|384.08|382.08|19
1720947040000|2024-07-14 08:50:40|384.29|382.29|384.38|382.38|384.38|382.38|384.24|382.24|23
1720947050000|2024-07-14 08:50:50|384.37|382.37|384.65|382.65|384.67|382.67|384.34|382.34|30
1720947060000|2024-07-14 08:51:00|384.66|382.66|384.53|382.53|384.77|382.77|384.52|382.52|27
1720947070000|2024-07-14 08:51:10|384.54|382.54|384.47|382.47|384.54|382.54|384.42|382.42|17
1720947080000|2024-07-14 08:51:20|384.46|382.46|384.46|382.46|384.46|382.46|384.42|382.42|11
1720947090000|2024-07-14 08:51:30|384.47|382.47|384.36|382.36|384.47|382.47|384.32|382.32|23
1720947100000|2024-07-14 08:51:40|384.37|382.37|384.39|382.39|384.42|382.42|384.31|382.31|24
1720947110000|2024-07-14 08:51:50|384.38|382.38|384.33|382.33|384.46|382.46|384.32|382.32|18
1720947120000|2024-07-14 08:52:00|384.34|382.34|384.26|382.26|384.38|382.38|384.25|382.25|21
1720947130000|2024-07-14 08:52:10|384.25|382.25|384.22|382.22|384.26|382.26|384.2|382.2|5
1720947140000|2024-07-14 08:52:20|384.24|382.24|384.23|382.23|384.25|382.25|384.18|382.18|10
1720947150000|2024-07-14 08:52:30|384.25|382.25|384.27|382.27|384.27|382.27|384.23|382.23|4
1720947160000|2024-07-14 08:52:40|384.28|382.28|384.26|382.26|384.3|382.3|384.23|382.23|14
1720947170000|2024-07-14 08:52:50|384.23|382.23|384.12|382.12|384.23|382.23|384.12|382.12|16
1720947180000|2024-07-14 08:53:00|384.13|382.13|384.26|382.26|384.26|382.26|384.1|382.1|19
1720947190000|2024-07-14 08:53:10|384.27|382.27|384.36|382.36|384.42|382.42|384.27|382.27|21
1720947200000|2024-07-14 08:53:20|384.35|382.35|384.25|382.25|384.35|382.35|384.21|382.21|25
1720947210000|2024-07-14 08:53:30|384.29|382.29|384.27|382.27|384.3|382.3|384.26|382.26|18
1720947220000|2024-07-14 08:53:40|384.29|382.29|384.32|382.32|384.34|382.34|384.29|382.29|16
1720947230000|2024-07-14 08:53:50|384.43|382.43|384.38|382.38|384.47|382.47|384.38|382.38|16
1720947240000|2024-07-14 08:54:00|384.39|382.39|384.35|382.35|384.4|382.4|384.31|382.31|15
1720947250000|2024-07-14 08:54:10|384.3|382.3|384.27|382.27|384.34|382.34|384.27|382.27|8
1720947260000|2024-07-14 08:54:20|384.29|382.29|384.28|382.28|384.33|382.33|384.27|382.27|14
1720947270000|2024-07-14 08:54:30|384.27|382.27|384.3|382.3|384.3|382.3|384.27|382.27|12
1720947280000|2024-07-14 08:54:40|384.35|382.35|384.38|382.38|384.43|382.43|384.33|382.33|22
1720947290000|2024-07-14 08:54:50|384.37|382.37|384.32|382.32|384.37|382.37|384.27|382.27|15
1720947300000|2024-07-14 08:55:00|384.31|382.31|384.4|382.4|384.42|382.42|384.27|382.27|18
1720947310000|2024-07-14 08:55:10|384.37|382.37|384.47|382.47|384.52|382.52|384.36|382.36|16
1720947320000|2024-07-14 08:55:20|384.46|382.46|384.4|382.4|384.46|382.46|384.38|382.38|20
1720947330000|2024-07-14 08:55:30|384.41|382.41|384.4|382.4|384.44|382.44|384.39|382.39|12
1720947340000|2024-07-14 08:55:40|384.37|382.37|384.29|382.29|384.37|382.37|384.28|382.28|20
1720947350000|2024-07-14 08:55:50|384.28|382.28|384.27|382.27|384.3|382.3|384.24|382.24|17
1720947360000|2024-07-14 08:56:00|384.26|382.26|384.23|382.23|384.35|382.35|384.23|382.23|21
1720947370000|2024-07-14 08:56:10|384.24|382.24|384.11|382.11|384.25|382.25|384.11|382.11|17
1720947380000|2024-07-14 08:56:20|384.08|382.08|384.07|382.07|384.19|382.19|384.07|382.07|19
1720947390000|2024-07-14 08:56:30|384.06|382.06|384.04|382.04|384.09|382.09|384.03|382.03|19
1720947400000|2024-07-14 08:56:40|384.05|382.05|384.08|382.08|384.14|382.14|384.02|382.02|18
1720947410000|2024-07-14 08:56:50|384.07|382.07|384.06|382.06|384.11|382.11|384.06|382.06|17
1720947420000|2024-07-14 08:57:00|384.07|382.07|384.16|382.16|384.19|382.19|384.06|382.06|12
1720947430000|2024-07-14 08:57:10|384.14|382.14|384.28|382.28|384.28|382.28|384.14|382.14|18
1720947440000|2024-07-14 08:57:20|384.27|382.27|384.31|382.31|384.34|382.34|384.25|382.25|12
1720947450000|2024-07-14 08:57:30|384.29|382.29|384.3|382.3|384.32|382.32|384.26|382.26|8
1720947460000|2024-07-14 08:57:40|384.28|382.28|384.29|382.29|384.31|382.31|384.27|382.27|4
1720947470000|2024-07-14 08:57:50|384.3|382.3|384.26|382.26|384.3|382.3|384.26|382.26|4
1720947480000|2024-07-14 08:58:00|384.27|382.27|384.34|382.34|384.34|382.34|384.27|382.27|8
1720947490000|2024-07-14 08:58:10|384.35|382.35|384.29|382.29|384.36|382.36|384.29|382.29|11
1720947500000|2024-07-14 08:58:20|384.3|382.3|384.27|382.27|384.3|382.3|384.26|382.26|10
1720947510000|2024-07-14 08:58:30|384.26|382.26|384.12|382.12|384.26|382.26|384.08|382.08|18
1720947520000|2024-07-14 08:58:40|384.11|382.11|384.16|382.16|384.16|382.16|384.1|382.1|6
1720947530000|2024-07-14 08:58:50|384.15|382.15|384.14|382.14|384.15|382.15|384.14|382.14|2
1720947540000|2024-07-14 08:59:00|384.16|382.16|384.04|382.04|384.2|382.2|384.04|382.04|12
1720947550000|2024-07-14 08:59:10|384|382|384.1|382.1|384.16|382.16|384|382|23
1720947560000|2024-07-14 08:59:20|384.09|382.09|384.06|382.06|384.12|382.12|384.06|382.06|11
1720947570000|2024-07-14 08:59:30|384.07|382.07|384.07|382.07|384.08|382.08|384.07|382.07|11
1720947580000|2024-07-14 08:59:40|384.02|382.02|384.06|382.06|384.08|382.08|383.94|381.94|24
1720947590000|2024-07-14 08:59:50|384.07|382.07|384.01|382.01|384.07|382.07|384|382|16
1720947600000|2024-07-14 09:00:00|384.02|382.02|384.02|382.02|384.06|382.06|384.01|382.01|20
1720947610000|2024-07-14 09:00:10|384.04|382.04|384.15|382.15|384.16|382.16|384.04|382.04|16
1720947620000|2024-07-14 09:00:20|384.13|382.13|384.18|382.18|384.18|382.18|384.13|382.13|12
1720947630000|2024-07-14 09:00:30|384.23|382.23|384.17|382.17|384.25|382.25|384.17|382.17|12
1720947640000|2024-07-14 09:00:40|384.12|382.12|383.85|381.85|384.12|382.12|383.81|381.81|21
1720947650000|2024-07-14 09:00:50|383.86|381.86|383.77|381.77|383.86|381.86|383.71|381.71|18
1720947660000|2024-07-14 09:01:00|383.78|381.78|383.8|381.8|383.86|381.86|383.78|381.78|14
1720947670000|2024-07-14 09:01:10|383.81|381.81|383.81|381.81|383.89|381.89|383.81|381.81|21
1720947680000|2024-07-14 09:01:20|383.82|381.82|383.73|381.73|383.82|381.82|383.71|381.71|15
1720947690000|2024-07-14 09:01:30|383.72|381.72|383.86|381.86|383.87|381.87|383.71|381.71|19
1720947700000|2024-07-14 09:01:40|383.87|381.87|383.84|381.84|383.92|381.92|383.83|381.83|15
1720947710000|2024-07-14 09:01:50|383.83|381.83|383.98|381.98|383.98|381.98|383.82|381.82|19
1720947720000|2024-07-14 09:02:00|383.99|381.99|384.14|382.14|384.17|382.17|383.98|381.98|19
1720947730000|2024-07-14 09:02:10|384.13|382.13|383.98|381.98|384.13|382.13|383.98|381.98|19
1720947740000|2024-07-14 09:02:20|383.96|381.96|383.99|381.99|384.01|382.01|383.95|381.95|15
1720947750000|2024-07-14 09:02:30|383.96|381.96|384.05|382.05|384.11|382.11|383.96|381.96|21
1720947760000|2024-07-14 09:02:40|384.03|382.03|384.06|382.06|384.06|382.06|384.03|382.03|16
1720947770000|2024-07-14 09:02:50|384.07|382.07|384.06|382.06|384.11|382.11|384.03|382.03|14
1720947780000|2024-07-14 09:03:00|384.03|382.03|384.06|382.06|384.08|382.08|384.01|382.01|15
1720947790000|2024-07-14 09:03:10|384.15|382.15|384.2|382.2|384.25|382.25|384.12|382.12|26
1720947800000|2024-07-14 09:03:20|384.21|382.21|384.26|382.26|384.3|382.3|384.21|382.21|6
1720947810000|2024-07-14 09:03:30|384.28|382.28|384.14|382.14|384.28|382.28|384.14|382.14|24
1720947820000|2024-07-14 09:03:40|384.16|382.16|384.03|382.03|384.16|382.16|383.95|381.95|27
1720947830000|2024-07-14 09:03:50|384.01|382.01|383.97|381.97|384.04|382.04|383.95|381.95|21
1720947840000|2024-07-14 09:04:00|383.98|381.98|383.99|381.99|384|382|383.95|381.95|18
1720947850000|2024-07-14 09:04:10|384|382|383.87|381.87|384|382|383.87|381.87|15
1720947860000|2024-07-14 09:04:20|383.89|381.89|383.89|381.89|383.95|381.95|383.88|381.88|13
1720947870000|2024-07-14 09:04:30|383.87|381.87|383.92|381.92|383.96|381.96|383.87|381.87|6
1720947880000|2024-07-14 09:04:40|383.9|381.9|383.89|381.89|383.92|381.92|383.89|381.89|3
1720947890000|2024-07-14 09:04:50|383.96|381.96|384.1|382.1|384.11|382.11|383.95|381.95|14
1720947900000|2024-07-14 09:05:00|384.09|382.09|384.03|382.03|384.09|382.09|384.03|382.03|10
1720947910000|2024-07-14 09:05:10|384.04|382.04|383.96|381.96|384.04|382.04|383.96|381.96|9
1720947920000|2024-07-14 09:05:20|383.97|381.97|383.95|381.95|384.06|382.06|383.95|381.95|11
1720947930000|2024-07-14 09:05:30|383.94|381.94|383.87|381.87|383.94|381.94|383.87|381.87|4
1720947940000|2024-07-14 09:05:40|383.94|381.94|383.87|381.87|383.96|381.96|383.87|381.87|12
1720947950000|2024-07-14 09:05:50|383.86|381.86|383.82|381.82|383.88|381.88|383.79|381.79|18
1720947960000|2024-07-14 09:06:00|383.9|381.9|383.93|381.93|383.94|381.94|383.9|381.9|14
1720947970000|2024-07-14 09:06:10|383.91|381.91|383.87|381.87|383.92|381.92|383.86|381.86|11
1720947980000|2024-07-14 09:06:20|383.78|381.78|383.74|381.74|383.79|381.79|383.74|381.74|5
1720947990000|2024-07-14 09:06:30|383.73|381.73|383.76|381.76|383.82|381.82|383.73|381.73|16
1720948000000|2024-07-14 09:06:40|383.77|381.77|383.74|381.74|383.77|381.77|383.73|381.73|7
1720948010000|2024-07-14 09:06:50|383.76|381.76|383.84|381.84|383.84|381.84|383.76|381.76|7
1720948020000|2024-07-14 09:07:00|383.83|381.83|383.85|381.85|383.85|381.85|383.81|381.81|4
1720948030000|2024-07-14 09:07:10|383.86|381.86|383.85|381.85|383.87|381.87|383.85|381.85|6
1720948040000|2024-07-14 09:07:20|383.84|381.84|383.83|381.83|383.86|381.86|383.83|381.83|6
1720948050000|2024-07-14 09:07:30|383.82|381.82|383.8|381.8|383.82|381.82|383.8|381.8|3
1720948060000|2024-07-14 09:07:40|383.79|381.79|383.75|381.75|383.79|381.79|383.75|381.75|5
1720948070000|2024-07-14 09:07:50|383.76|381.76|383.74|381.74|383.8|381.8|383.74|381.74|8
1720948080000|2024-07-14 09:08:00|383.72|381.72|383.8|381.8|383.81|381.81|383.71|381.71|5
1720948090000|2024-07-14 09:08:10|383.79|381.79|383.76|381.76|383.79|381.79|383.75|381.75|6
1720948100000|2024-07-14 09:08:20|383.75|381.75|383.74|381.74|383.79|381.79|383.74|381.74|8
1720948110000|2024-07-14 09:08:30|383.73|381.73|383.56|381.56|383.73|381.73|383.56|381.56|6
1720948120000|2024-07-14 09:08:40|383.55|381.55|383.58|381.58|383.6|381.6|383.55|381.55|6
1720948130000|2024-07-14 09:08:50|383.57|381.57|383.55|381.55|383.57|381.57|383.55|381.55|3
1720948140000|2024-07-14 09:09:00|383.48|381.48|383.44|381.44|383.48|381.48|383.44|381.44|4
1720948150000|2024-07-14 09:09:10|383.43|381.43|383.15|381.15|383.43|381.43|383.15|381.15|14
1720948160000|2024-07-14 09:09:20|383.11|381.11|383.04|381.04|383.14|381.14|383.04|381.04|18
1720948170000|2024-07-14 09:09:30|383.05|381.05|382.89|380.89|383.05|381.05|382.89|380.89|10
1720948180000|2024-07-14 09:09:40|382.88|380.88|382.89|380.89|382.93|380.93|382.86|380.86|16
1720948190000|2024-07-14 09:09:50|382.88|380.88|382.8|380.8|382.89|380.89|382.79|380.79|11
1720948200000|2024-07-14 09:10:00|382.79|380.79|382.85|380.85|382.88|380.88|382.75|380.75|12
1720948210000|2024-07-14 09:10:10|382.84|380.84|382.86|380.86|382.86|380.86|382.79|380.79|16
1720948220000|2024-07-14 09:10:20|382.92|380.92|382.88|380.88|382.92|380.92|382.84|380.84|15
1720948230000|2024-07-14 09:10:30|382.85|380.85|382.83|380.83|382.89|380.89|382.82|380.82|16
1720948240000|2024-07-14 09:10:40|382.81|380.81|382.8|380.8|382.81|380.81|382.78|380.78|7
1720948250000|2024-07-14 09:10:50|382.78|380.78|382.91|380.91|382.95|380.95|382.78|380.78|12
1720948260000|2024-07-14 09:11:00|382.92|380.92|382.8|380.8|382.93|380.93|382.76|380.76|22
1720948270000|2024-07-14 09:11:10|382.79|380.79|382.74|380.74|382.79|380.79|382.72|380.72|16
1720948280000|2024-07-14 09:11:20|382.73|380.73|382.73|380.73|382.76|380.76|382.72|380.72|10
1720948290000|2024-07-14 09:11:30|382.7|380.7|382.64|380.64|382.72|380.72|382.64|380.64|15
1720948300000|2024-07-14 09:11:40|382.63|380.63|382.6|380.6|382.64|380.64|382.6|380.6|14
1720948310000|2024-07-14 09:11:50|382.62|380.62|382.7|380.7|382.7|380.7|382.6|380.6|11
1720948320000|2024-07-14 09:12:00|382.69|380.69|382.66|380.66|382.69|380.69|382.64|380.64|14
1720948330000|2024-07-14 09:12:10|382.71|380.71|382.74|380.74|382.76|380.76|382.71|380.71|14
1720948340000|2024-07-14 09:12:20|382.73|380.73|382.85|380.85|382.88|380.88|382.73|380.73|18
1720948350000|2024-07-14 09:12:30|382.86|380.86|382.97|380.97|383.05|381.05|382.86|380.86|28
1720948360000|2024-07-14 09:12:40|383|381|383.1|381.1|383.1|381.1|383|381|16
1720948370000|2024-07-14 09:12:50|383.05|381.05|383.07|381.07|383.08|381.08|383.01|381.01|19
1720948380000|2024-07-14 09:13:00|383.08|381.08|383.02|381.02|383.08|381.08|383.01|381.01|16
1720948390000|2024-07-14 09:13:10|383|381|382.95|380.95|383|381|382.93|380.93|16
1720948400000|2024-07-14 09:13:20|382.96|380.96|382.88|380.88|383.01|381.01|382.86|380.86|20
1720948410000|2024-07-14 09:13:30|382.87|380.87|382.84|380.84|383.03|381.03|382.84|380.84|16
1720948420000|2024-07-14 09:13:40|382.81|380.81|382.74|380.74|382.81|380.81|382.72|380.72|18
1720948430000|2024-07-14 09:13:50|382.75|380.75|382.76|380.76|382.8|380.8|382.73|380.73|14
1720948440000|2024-07-14 09:14:00|382.75|380.75|382.74|380.74|382.79|380.79|382.72|380.72|19
1720948450000|2024-07-14 09:14:10|382.73|380.73|382.66|380.66|382.74|380.74|382.64|380.64|14
1720948460000|2024-07-14 09:14:20|382.65|380.65|382.65|380.65|382.65|380.65|382.62|380.62|7
1720948470000|2024-07-14 09:14:30|382.66|380.66|382.71|380.71|382.71|380.71|382.65|380.65|10
1720948480000|2024-07-14 09:14:40|382.72|380.72|382.67|380.67|382.72|380.72|382.65|380.65|14
1720948490000|2024-07-14 09:14:50|382.7|380.7|382.64|380.64|382.7|380.7|382.64|380.64|15
1720948500000|2024-07-14 09:15:00|382.65|380.65|382.63|380.63|382.7|380.7|382.63|380.63|16
1720948510000|2024-07-14 09:15:10|382.64|380.64|382.62|380.62|382.65|380.65|382.61|380.61|10
1720948520000|2024-07-14 09:15:20|382.63|380.63|382.61|380.61|382.64|380.64|382.61|380.61|6
1720948530000|2024-07-14 09:15:30|382.63|380.63|382.78|380.78|382.83|380.83|382.63|380.63|18
1720948540000|2024-07-14 09:15:40|382.79|380.79|382.86|380.86|382.87|380.87|382.78|380.78|14
1720948550000|2024-07-14 09:15:50|382.83|380.83|382.87|380.87|382.87|380.87|382.83|380.83|5
1720948560000|2024-07-14 09:16:00|382.9|380.9|383.05|381.05|383.05|381.05|382.84|380.84|13
1720948570000|2024-07-14 09:16:10|383.03|381.03|382.97|380.97|383.03|381.03|382.97|380.97|8
1720948580000|2024-07-14 09:16:20|382.96|380.96|382.98|380.98|382.98|380.98|382.96|380.96|7
1720948590000|2024-07-14 09:16:30|382.97|380.97|383.01|381.01|383.07|381.07|382.97|380.97|19
1720948600000|2024-07-14 09:16:40|383|381|383.03|381.03|383.06|381.06|383|381|10
1720948610000|2024-07-14 09:16:50|383.02|381.02|383.06|381.06|383.06|381.06|383.02|381.02|9
1720948620000|2024-07-14 09:17:00|383.05|381.05|383.03|381.03|383.07|381.07|383.02|381.02|16
1720948630000|2024-07-14 09:17:10|382.99|380.99|383.17|381.17|383.17|381.17|382.99|380.99|14
1720948640000|2024-07-14 09:17:20|383.18|381.18|383.16|381.16|383.2|381.2|383.15|381.15|8
1720948650000|2024-07-14 09:17:30|383.17|381.17|383.27|381.27|383.31|381.31|383.14|381.14|18
1720948660000|2024-07-14 09:17:40|383.25|381.25|383.3|381.3|383.32|381.32|383.25|381.25|14
1720948670000|2024-07-14 09:17:50|383.29|381.29|383.37|381.37|383.39|381.39|383.27|381.27|16
1720948680000|2024-07-14 09:18:00|383.36|381.36|383.32|381.32|383.41|381.41|383.31|381.31|13
1720948690000|2024-07-14 09:18:10|383.25|381.25|383.23|381.23|383.26|381.26|383.19|381.19|21
1720948700000|2024-07-14 09:18:20|383.24|381.24|383.14|381.14|383.24|381.24|383.13|381.13|17
1720948710000|2024-07-14 09:18:30|383.13|381.13|383.07|381.07|383.14|381.14|383.03|381.03|18
1720948720000|2024-07-14 09:18:40|383.1|381.1|383.05|381.05|383.1|381.1|383.04|381.04|14
1720948730000|2024-07-14 09:18:50|383.04|381.04|383.08|381.08|383.08|381.08|383.04|381.04|8
1720948740000|2024-07-14 09:19:00|383.07|381.07|383.03|381.03|383.07|381.07|383.03|381.03|7
1720948750000|2024-07-14 09:19:10|383.04|381.04|383.02|381.02|383.05|381.05|382.99|380.99|9
1720948760000|2024-07-14 09:19:20|383.01|381.01|382.91|380.91|383.01|381.01|382.9|380.9|7
1720948770000|2024-07-14 09:19:30|382.92|380.92|382.88|380.88|382.99|380.99|382.85|380.85|21
1720948780000|2024-07-14 09:19:40|382.9|380.9|382.88|380.88|382.91|380.91|382.86|380.86|9
1720948790000|2024-07-14 09:19:50|382.89|380.89|382.89|380.89|382.9|380.9|382.87|380.87|7
1720948800000|2024-07-14 09:20:00|382.88|380.88|382.83|380.83|382.88|380.88|382.82|380.82|10
1720948810000|2024-07-14 09:20:10|382.84|380.84|382.7|380.7|382.84|380.84|382.7|380.7|16
1720948820000|2024-07-14 09:20:20|382.71|380.71|382.52|380.52|382.73|380.73|382.52|380.52|18
1720948830000|2024-07-14 09:20:30|382.51|380.51|382.1|380.1|382.52|380.52|382.1|380.1|25
1720948840000|2024-07-14 09:20:40|382.11|380.11|381.99|379.99|382.11|380.11|381.94|379.94|20
1720948850000|2024-07-14 09:20:50|381.98|379.98|382.03|380.03|382.03|380.03|381.96|379.96|7
1720948860000|2024-07-14 09:21:00|382.05|380.05|381.99|379.99|382.05|380.05|381.95|379.95|20
1720948870000|2024-07-14 09:21:10|381.98|379.98|381.95|379.95|382|380|381.94|379.94|20
1720948880000|2024-07-14 09:21:20|381.99|379.99|382.01|380.01|382.01|380.01|381.98|379.98|13
1720948890000|2024-07-14 09:21:30|382.03|380.03|382.04|380.04|382.08|380.08|382|380|18
1720948900000|2024-07-14 09:21:40|382.06|380.06|382.13|380.13|382.13|380.13|382.04|380.04|8
1720948910000|2024-07-14 09:21:50|382.11|380.11|382.14|380.14|382.16|380.16|382.09|380.09|8
1720948920000|2024-07-14 09:22:00|382.16|380.16|382.45|380.45|382.46|380.46|382.16|380.16|28
1720948930000|2024-07-14 09:22:10|382.47|380.47|382.44|380.44|382.47|380.47|382.41|380.41|16
1720948940000|2024-07-14 09:22:20|382.43|380.43|382.44|380.44|382.46|380.46|382.42|380.42|11
1720948950000|2024-07-14 09:22:30|382.45|380.45|382.47|380.47|382.51|380.51|382.42|380.42|16
1720948960000|2024-07-14 09:22:40|382.45|380.45|382.42|380.42|382.45|380.45|382.41|380.41|12
1720948970000|2024-07-14 09:22:50|382.39|380.39|382.36|380.36|382.39|380.39|382.35|380.35|12
1720948980000|2024-07-14 09:23:00|382.37|380.37|382.39|380.39|382.41|380.41|382.36|380.36|16
1720948990000|2024-07-14 09:23:10|382.38|380.38|382.25|380.25|382.39|380.39|382.25|380.25|11
1720949000000|2024-07-14 09:23:20|382.27|380.27|382.31|380.31|382.34|380.34|382.24|380.24|15
1720949010000|2024-07-14 09:23:30|382.19|380.19|382.16|380.16|382.2|380.2|382.15|380.15|13
1720949020000|2024-07-14 09:23:40|382.15|380.15|382.01|380.01|382.15|380.15|382.01|380.01|17
1720949030000|2024-07-14 09:23:50|382.02|380.02|381.99|379.99|382.02|380.02|381.98|379.98|7
1720949040000|2024-07-14 09:24:00|381.95|379.95|381.98|379.98|381.99|379.99|381.94|379.94|9
1720949050000|2024-07-14 09:24:10|381.99|379.99|381.98|379.98|382|380|381.98|379.98|8
1720949060000|2024-07-14 09:24:20|381.99|379.99|382.12|380.12|382.13|380.13|381.99|379.99|7
1720949070000|2024-07-14 09:24:30|382.11|380.11|382.01|380.01|382.11|380.11|382|380|10
1720949080000|2024-07-14 09:24:40|382.02|380.02|382.03|380.03|382.06|380.06|382.02|380.02|8
1720949090000|2024-07-14 09:24:50|382.02|380.02|381.93|379.93|382.02|380.02|381.93|379.93|11
1720949100000|2024-07-14 09:25:00|381.94|379.94|381.95|379.95|381.98|379.98|381.93|379.93|15
1720949110000|2024-07-14 09:25:10|381.94|379.94|382.05|380.05|382.06|380.06|381.94|379.94|11
1720949120000|2024-07-14 09:25:20|382.06|380.06|382.05|380.05|382.07|380.07|382.05|380.05|6
1720949130000|2024-07-14 09:25:30|382.06|380.06|382.08|380.08|382.18|380.18|382.06|380.06|16
1720949140000|2024-07-14 09:25:40|382.07|380.07|382.17|380.17|382.22|380.22|382.06|380.06|11
1720949150000|2024-07-14 09:25:50|382.22|380.22|382.44|380.44|382.44|380.44|382.21|380.21|24
1720949160000|2024-07-14 09:26:00|382.45|380.45|382.51|380.51|382.53|380.53|382.44|380.44|17
1720949170000|2024-07-14 09:26:10|382.52|380.52|382.55|380.55|382.57|380.57|382.51|380.51|14
1720949180000|2024-07-14 09:26:20|382.57|380.57|382.61|380.61|382.65|380.65|382.57|380.57|16
1720949190000|2024-07-14 09:26:30|382.62|380.62|382.82|380.82|382.89|380.89|382.61|380.61|14
1720949200000|2024-07-14 09:26:40|382.83|380.83|382.99|380.99|382.99|380.99|382.83|380.83|21
1720949210000|2024-07-14 09:26:50|383|381|383.01|381.01|383.12|381.12|382.96|380.96|26
1720949220000|2024-07-14 09:27:00|382.98|380.98|382.65|380.65|382.98|380.98|382.62|380.62|20
1720949230000|2024-07-14 09:27:10|382.63|380.63|382.67|380.67|382.73|380.73|382.63|380.63|19
1720949240000|2024-07-14 09:27:20|382.7|380.7|382.7|380.7|382.71|380.71|382.68|380.68|18
1720949250000|2024-07-14 09:27:30|382.71|380.71|382.72|380.72|382.76|380.76|382.7|380.7|13
1720949260000|2024-07-14 09:27:40|382.71|380.71|382.75|380.75|382.8|380.8|382.71|380.71|12
1720949270000|2024-07-14 09:27:50|382.76|380.76|382.79|380.79|382.79|380.79|382.74|380.74|19
1720949280000|2024-07-14 09:28:00|382.8|380.8|382.58|380.58|382.8|380.8|382.58|380.58|23
1720949290000|2024-07-14 09:28:10|382.57|380.57|382.64|380.64|382.7|380.7|382.57|380.57|21
1720949300000|2024-07-14 09:28:20|382.65|380.65|382.65|380.65|382.66|380.66|382.64|380.64|7
1720949310000|2024-07-14 09:28:30|382.66|380.66|382.6|380.6|382.7|380.7|382.57|380.57|24
1720949320000|2024-07-14 09:28:40|382.58|380.58|382.57|380.57|382.61|380.61|382.57|380.57|10
1720949330000|2024-07-14 09:28:50|382.56|380.56|382.56|380.56|382.57|380.57|382.51|380.51|12
1720949340000|2024-07-14 09:29:00|382.55|380.55|382.46|380.46|382.55|380.55|382.46|380.46|14
1720949350000|2024-07-14 09:29:10|382.45|380.45|382.45|380.45|382.45|380.45|382.44|380.44|3
1720949360000|2024-07-14 09:29:20|382.43|380.43|382.37|380.37|382.43|380.43|382.34|380.34|5
1720949370000|2024-07-14 09:29:30|382.36|380.36|382.28|380.28|382.36|380.36|382.28|380.28|3
1720949380000|2024-07-14 09:29:40|382.26|380.26|382.29|380.29|382.29|380.29|382.26|380.26|4
1720949390000|2024-07-14 09:29:50|382.34|380.34|382.34|380.34|382.35|380.35|382.3|380.3|4
1720949400000|2024-07-14 09:30:00|382.31|380.31|382.12|380.12|382.31|380.31|382.12|380.12|18
1720949410000|2024-07-14 09:30:10|382.13|380.13|382.04|380.04|382.16|380.16|382.01|380.01|13
1720949420000|2024-07-14 09:30:20|382.1|380.1|382.31|380.31|382.31|380.31|382.1|380.1|10
1720949430000|2024-07-14 09:30:30|382.3|380.3|382.32|380.32|382.4|380.4|382.3|380.3|16
1720949440000|2024-07-14 09:30:40|382.33|380.33|382.36|380.36|382.37|380.37|382.33|380.33|17
1720949450000|2024-07-14 09:30:50|382.4|380.4|382.43|380.43|382.47|380.47|382.38|380.38|16
1720949460000|2024-07-14 09:31:00|382.44|380.44|382.42|380.42|382.45|380.45|382.42|380.42|10
1720949470000|2024-07-14 09:31:10|382.43|380.43|382.46|380.46|382.49|380.49|382.41|380.41|16
1720949480000|2024-07-14 09:31:20|382.47|380.47|382.58|380.58|382.58|380.58|382.45|380.45|15
1720949490000|2024-07-14 09:31:30|382.57|380.57|382.65|380.65|382.65|380.65|382.57|380.57|10
1720949500000|2024-07-14 09:31:40|382.64|380.64|382.62|380.62|382.64|380.64|382.59|380.59|9
1720949510000|2024-07-14 09:31:50|382.63|380.63|382.66|380.66|382.67|380.67|382.63|380.63|13
1720949520000|2024-07-14 09:32:00|382.64|380.64|382.85|380.85|382.88|380.88|382.62|380.62|23
1720949530000|2024-07-14 09:32:10|382.86|380.86|382.84|380.84|382.92|380.92|382.79|380.79|20
1720949540000|2024-07-14 09:32:20|382.83|380.83|382.9|380.9|382.92|380.92|382.83|380.83|23
1720949550000|2024-07-14 09:32:30|382.91|380.91|382.94|380.94|382.94|380.94|382.84|380.84|18
1720949560000|2024-07-14 09:32:40|383.01|381.01|383.29|381.29|383.3|381.3|383.01|381.01|11
1720949570000|2024-07-14 09:32:50|383.34|381.34|383.18|381.18|383.34|381.34|383.1|381.1|25
1720949580000|2024-07-14 09:33:00|383.15|381.15|382.91|380.91|383.17|381.17|382.91|380.91|22
1720949590000|2024-07-14 09:33:10|382.92|380.92|382.87|380.87|382.92|380.92|382.85|380.85|20
1720949600000|2024-07-14 09:33:20|382.88|380.88|382.76|380.76|382.88|380.88|382.73|380.73|22
1720949610000|2024-07-14 09:33:30|382.77|380.77|382.81|380.81|382.83|380.83|382.76|380.76|17
1720949620000|2024-07-14 09:33:40|382.83|380.83|382.85|380.85|382.88|380.88|382.83|380.83|12
1720949630000|2024-07-14 09:33:50|382.87|380.87|383.1|381.1|383.1|381.1|382.84|380.84|19
1720949640000|2024-07-14 09:34:00|383.11|381.11|382.97|380.97|383.12|381.12|382.97|380.97|22
1720949650000|2024-07-14 09:34:10|382.98|380.98|383.06|381.06|383.12|381.12|382.97|380.97|19
1720949660000|2024-07-14 09:34:20|383.05|381.05|383.2|381.2|383.2|381.2|383.01|381.01|20
1720949670000|2024-07-14 09:34:30|383.17|381.17|383.06|381.06|383.18|381.18|383.05|381.05|17
1720949680000|2024-07-14 09:34:40|383.04|381.04|382.89|380.89|383.04|381.04|382.89|380.89|28
1720949690000|2024-07-14 09:34:50|382.87|380.87|383.04|381.04|383.09|381.09|382.87|380.87|20
1720949700000|2024-07-14 09:35:00|383.02|381.02|382.9|380.9|383.02|381.02|382.89|380.89|21
1720949710000|2024-07-14 09:35:10|382.89|380.89|382.99|380.99|383.04|381.04|382.89|380.89|15
1720949720000|2024-07-14 09:35:20|383|381|383|381|383.01|381.01|382.97|380.97|11
1720949730000|2024-07-14 09:35:30|382.99|380.99|382.98|380.98|383|381|382.94|380.94|15
1720949740000|2024-07-14 09:35:40|382.96|380.96|383.02|381.02|383.07|381.07|382.96|380.96|21
1720949750000|2024-07-14 09:35:50|383.01|381.01|383.04|381.04|383.15|381.15|383.01|381.01|13
1720949760000|2024-07-14 09:36:00|383.05|381.05|383.11|381.11|383.13|381.13|383|381|15
1720949770000|2024-07-14 09:36:10|383.12|381.12|383.11|381.11|383.19|381.19|383.11|381.11|20
1720949780000|2024-07-14 09:36:20|383.09|381.09|383.25|381.25|383.25|381.25|383.08|381.08|13
1720949790000|2024-07-14 09:36:30|383.26|381.26|383.12|381.12|383.26|381.26|382.99|380.99|21
1720949800000|2024-07-14 09:36:40|383.16|381.16|383.27|381.27|383.3|381.3|383.15|381.15|24
1720949810000|2024-07-14 09:36:50|383.24|381.24|383.21|381.21|383.33|381.33|383.21|381.21|20
1720949820000|2024-07-14 09:37:00|383.22|381.22|383.02|381.02|383.22|381.22|383.02|381.02|26
1720949830000|2024-07-14 09:37:10|383.03|381.03|383.28|381.28|383.42|381.42|383.02|381.02|23
1720949840000|2024-07-14 09:37:20|383.24|381.24|383.29|381.29|383.31|381.31|383.24|381.24|11
1720949850000|2024-07-14 09:37:30|383.26|381.26|383.19|381.19|383.26|381.26|383.15|381.15|13
1720949860000|2024-07-14 09:37:40|383.17|381.17|383.31|381.31|383.31|381.31|383.17|381.17|19
1720949870000|2024-07-14 09:37:50|383.3|381.3|383.38|381.38|383.38|381.38|383.27|381.27|21
1720949880000|2024-07-14 09:38:00|383.37|381.37|383.59|381.59|383.62|381.62|383.37|381.37|21
1720949890000|2024-07-14 09:38:10|383.58|381.58|383.73|381.73|383.73|381.73|383.58|381.58|17
1720949900000|2024-07-14 09:38:20|383.71|381.71|383.52|381.52|383.71|381.71|383.5|381.5|25
1720949910000|2024-07-14 09:38:30|383.51|381.51|383.49|381.49|383.51|381.51|383.47|381.47|15
1720949920000|2024-07-14 09:38:40|383.48|381.48|383.71|381.71|383.71|381.71|383.48|381.48|20
1720949930000|2024-07-14 09:38:50|383.7|381.7|383.85|381.85|383.95|381.95|383.66|381.66|20
1720949940000|2024-07-14 09:39:00|383.82|381.82|383.86|381.86|383.9|381.9|383.82|381.82|24
1720949950000|2024-07-14 09:39:10|383.87|381.87|383.71|381.71|383.88|381.88|383.7|381.7|20
1720949960000|2024-07-14 09:39:20|383.72|381.72|383.69|381.69|383.73|381.73|383.68|381.68|18
1720949970000|2024-07-14 09:39:30|383.66|381.66|383.7|381.7|383.72|381.72|383.66|381.66|10
1720949980000|2024-07-14 09:39:40|383.71|381.71|383.79|381.79|383.79|381.79|383.69|381.69|12
1720949990000|2024-07-14 09:39:50|383.78|381.78|383.73|381.73|383.79|381.79|383.72|381.72|18
1720950000000|2024-07-14 09:40:00|383.72|381.72|383.85|381.85|383.86|381.86|383.68|381.68|20
1720950010000|2024-07-14 09:40:10|383.86|381.86|383.95|381.95|384.01|382.01|383.86|381.86|10
1720950020000|2024-07-14 09:40:20|383.93|381.93|383.94|381.94|383.95|381.95|383.92|381.92|14
1720950030000|2024-07-14 09:40:30|383.93|381.93|383.87|381.87|383.94|381.94|383.83|381.83|15
1720950040000|2024-07-14 09:40:40|383.94|381.94|384.05|382.05|384.09|382.09|383.94|381.94|11
1720950050000|2024-07-14 09:40:50|384.02|382.02|383.72|381.72|384.02|382.02|383.72|381.72|20
1720950060000|2024-07-14 09:41:00|383.73|381.73|383.26|381.26|383.73|381.73|383.26|381.26|21
1720950070000|2024-07-14 09:41:10|383.27|381.27|383.09|381.09|383.33|381.33|383.09|381.09|9
1720950080000|2024-07-14 09:41:20|383.08|381.08|382.67|380.67|383.08|381.08|382.65|380.65|16
1720950090000|2024-07-14 09:41:30|382.69|380.69|382.79|380.79|382.79|380.79|382.51|380.51|21
1720950100000|2024-07-14 09:41:40|382.76|380.76|382.5|380.5|382.76|380.76|382.5|380.5|18
1720950110000|2024-07-14 09:41:50|382.51|380.51|382.6|380.6|382.71|380.71|382.51|380.51|19
1720950120000|2024-07-14 09:42:00|382.61|380.61|382.42|380.42|382.65|380.65|382.41|380.41|24
1720950130000|2024-07-14 09:42:10|382.41|380.41|382.47|380.47|382.47|380.47|382.34|380.34|19
1720950140000|2024-07-14 09:42:20|382.5|380.5|382.36|380.36|382.5|380.5|382.36|380.36|22
1720950150000|2024-07-14 09:42:30|382.37|380.37|382.27|380.27|382.37|380.37|382.27|380.27|17
1720950160000|2024-07-14 09:42:40|382.28|380.28|382.22|380.22|382.32|380.32|382.22|380.22|21
1720950170000|2024-07-14 09:42:50|382.2|380.2|382.17|380.17|382.22|380.22|382.15|380.15|17
1720950180000|2024-07-14 09:43:00|382.24|380.24|381.98|379.98|382.24|380.24|381.97|379.97|20
1720950190000|2024-07-14 09:43:10|381.99|379.99|381.83|379.83|382|380|381.79|379.79|17
1720950200000|2024-07-14 09:43:20|381.79|379.79|381.75|379.75|381.79|379.79|381.74|379.74|14
1720950210000|2024-07-14 09:43:30|381.83|379.83|381.93|379.93|381.98|379.98|381.82|379.82|13
1720950220000|2024-07-14 09:43:40|381.97|379.97|381.78|379.78|381.97|379.97|381.77|379.77|11
1720950230000|2024-07-14 09:43:50|381.75|379.75|381.58|379.58|381.81|379.81|381.58|379.58|12
1720950240000|2024-07-14 09:44:00|381.65|379.65|381.68|379.68|381.79|379.79|381.65|379.65|21
1720950250000|2024-07-14 09:44:10|381.78|379.78|381.76|379.76|381.83|379.83|381.76|379.76|13
1720950260000|2024-07-14 09:44:20|381.77|379.77|381.74|379.74|381.77|379.77|381.74|379.74|9
1720950270000|2024-07-14 09:44:30|381.73|379.73|381.64|379.64|381.73|379.73|381.63|379.63|6
1720950280000|2024-07-14 09:44:40|381.63|379.63|381.63|379.63|381.64|379.64|381.52|379.52|15
1720950290000|2024-07-14 09:44:50|381.64|379.64|381.67|379.67|381.71|379.71|381.6|379.6|11
1720950300000|2024-07-14 09:45:00|381.72|379.72|381.76|379.76|381.76|379.76|381.69|379.69|16
1720950310000|2024-07-14 09:45:10|381.75|379.75|381.76|379.76|381.76|379.76|381.75|379.75|6
1720950320000|2024-07-14 09:45:20|381.82|379.82|381.76|379.76|381.87|379.87|381.73|379.73|21
1720950330000|2024-07-14 09:45:30|381.75|379.75|382.26|380.26|382.26|380.26|381.75|379.75|19
1720950340000|2024-07-14 09:45:40|382.25|380.25|382.1|380.1|382.35|380.35|382.1|380.1|29
1720950350000|2024-07-14 09:45:50|382.04|380.04|381.95|379.95|382.08|380.08|381.94|379.94|27
1720950360000|2024-07-14 09:46:00|381.96|379.96|382.12|380.12|382.12|380.12|381.96|379.96|21
1720950370000|2024-07-14 09:46:10|382.1|380.1|382.26|380.26|382.27|380.27|382|380|26
1720950380000|2024-07-14 09:46:20|382.24|380.24|382.34|380.34|382.34|380.34|382.23|380.23|20
1720950390000|2024-07-14 09:46:30|382.35|380.35|382.43|380.43|382.52|380.52|382.35|380.35|21
1720950400000|2024-07-14 09:46:40|382.42|380.42|382.59|380.59|382.59|380.59|382.42|380.42|19
1720950410000|2024-07-14 09:46:50|382.6|380.6|382.67|380.67|382.68|380.68|382.6|380.6|19
1720950420000|2024-07-14 09:47:00|382.65|380.65|382.62|380.62|382.68|380.68|382.62|380.62|13
1720950430000|2024-07-14 09:47:10|382.61|380.61|382.62|380.62|382.62|380.62|382.61|380.61|2
1720950440000|2024-07-14 09:47:20|382.64|380.64|382.6|380.6|382.65|380.65|382.6|380.6|13
1720950450000|2024-07-14 09:47:30|382.62|380.62|382.61|380.61|382.64|380.64|382.6|380.6|7
1720950460000|2024-07-14 09:47:40|382.62|380.62|382.72|380.72|382.78|380.78|382.62|380.62|7
1720950470000|2024-07-14 09:47:50|382.71|380.71|382.72|380.72|382.73|380.73|382.71|380.71|3
1720950480000|2024-07-14 09:48:00|382.71|380.71|382.95|380.95|382.96|380.96|382.71|380.71|14
1720950490000|2024-07-14 09:48:10|382.97|380.97|383.02|381.02|383.03|381.03|382.94|380.94|22
1720950500000|2024-07-14 09:48:20|383.03|381.03|382.97|380.97|383.03|381.03|382.97|380.97|12
1720950510000|2024-07-14 09:48:30|382.98|380.98|382.97|380.97|383.03|381.03|382.96|380.96|18
1720950520000|2024-07-14 09:48:40|382.96|380.96|382.93|380.93|382.96|380.96|382.93|380.93|8
1720950530000|2024-07-14 09:48:50|382.92|380.92|382.9|380.9|382.92|380.92|382.89|380.89|7
1720950540000|2024-07-14 09:49:00|382.89|380.89|382.97|380.97|383.02|381.02|382.77|380.77|15
1720950550000|2024-07-14 09:49:10|382.95|380.95|382.95|380.95|382.99|380.99|382.94|380.94|11
1720950560000|2024-07-14 09:49:20|382.93|380.93|382.95|380.95|382.97|380.97|382.93|380.93|6
1720950570000|2024-07-14 09:49:30|382.94|380.94|382.95|380.95|382.95|380.95|382.94|380.94|4
1720950580000|2024-07-14 09:49:40|382.94|380.94|382.98|380.98|382.99|380.99|382.9|380.9|8
1720950590000|2024-07-14 09:49:50|382.96|380.96|382.76|380.76|382.96|380.96|382.74|380.74|12
1720950600000|2024-07-14 09:50:00|382.75|380.75|382.42|380.42|382.76|380.76|382.42|380.42|17
1720950610000|2024-07-14 09:50:10|382.43|380.43|382.62|380.62|382.67|380.67|382.39|380.39|22
1720950620000|2024-07-14 09:50:20|382.63|380.63|382.44|380.44|382.63|380.63|382.43|380.43|22
1720950630000|2024-07-14 09:50:30|382.43|380.43|382.48|380.48|382.48|380.48|382.41|380.41|11
1720950640000|2024-07-14 09:50:40|382.47|380.47|382.55|380.55|382.6|380.6|382.47|380.47|15
1720950650000|2024-07-14 09:50:50|382.62|380.62|382.72|380.72|382.75|380.75|382.62|380.62|21
1720950660000|2024-07-14 09:51:00|382.78|380.78|382.95|380.95|383.09|381.09|382.78|380.78|23
1720950670000|2024-07-14 09:51:10|382.94|380.94|383|381|383.02|381.02|382.9|380.9|12
1720950680000|2024-07-14 09:51:20|382.99|380.99|382.95|380.95|382.99|380.99|382.93|380.93|14
1720950690000|2024-07-14 09:51:30|382.98|380.98|382.95|380.95|382.99|380.99|382.91|380.91|21
1720950700000|2024-07-14 09:51:40|382.97|380.97|382.98|380.98|382.98|380.98|382.94|380.94|10
1720950710000|2024-07-14 09:51:50|382.97|380.97|382.93|380.93|382.97|380.97|382.92|380.92|12
1720950720000|2024-07-14 09:52:00|382.94|380.94|383.01|381.01|383.1|381.1|382.93|380.93|22
1720950730000|2024-07-14 09:52:10|383.02|381.02|383|381|383.02|381.02|382.95|380.95|9
1720950740000|2024-07-14 09:52:20|383.01|381.01|383.08|381.08|383.1|381.1|383.01|381.01|15
1720950750000|2024-07-14 09:52:30|383.07|381.07|383.15|381.15|383.15|381.15|383.04|381.04|7
1720950760000|2024-07-14 09:52:40|383.16|381.16|383.12|381.12|383.2|381.2|383.06|381.06|25
1720950770000|2024-07-14 09:52:50|383.13|381.13|383.12|381.12|383.17|381.17|383.06|381.06|26
1720950780000|2024-07-14 09:53:00|383.14|381.14|383.13|381.13|383.22|381.22|383.11|381.11|24
1720950790000|2024-07-14 09:53:10|383.17|381.17|383.11|381.11|383.17|381.17|383.11|381.11|8
1720950800000|2024-07-14 09:53:20|383.08|381.08|383.1|381.1|383.13|381.13|383.07|381.07|11
1720950810000|2024-07-14 09:53:30|383.02|381.02|382.96|380.96|383.02|381.02|382.94|380.94|18
1720950820000|2024-07-14 09:53:40|382.94|380.94|383.08|381.08|383.12|381.12|382.94|380.94|14
1720950830000|2024-07-14 09:53:50|383.09|381.09|383.09|381.09|383.11|381.11|383.08|381.08|11
1720950840000|2024-07-14 09:54:00|383.08|381.08|382.97|380.97|383.08|381.08|382.97|380.97|12
1720950850000|2024-07-14 09:54:10|383.01|381.01|383.11|381.11|383.14|381.14|382.98|380.98|11
1720950860000|2024-07-14 09:54:20|383.12|381.12|383.14|381.14|383.19|381.19|383.11|381.11|12
1720950870000|2024-07-14 09:54:30|383.12|381.12|383.09|381.09|383.12|381.12|383.08|381.08|11
1720950880000|2024-07-14 09:54:40|383.08|381.08|383.13|381.13|383.15|381.15|383.04|381.04|18
1720950890000|2024-07-14 09:54:50|383.12|381.12|383.1|381.1|383.12|381.12|383.1|381.1|7
1720950900000|2024-07-14 09:55:00|383.11|381.11|383.09|381.09|383.11|381.11|383.06|381.06|6
1720950910000|2024-07-14 09:55:10|383.08|381.08|383.1|381.1|383.13|381.13|383.08|381.08|20
1720950920000|2024-07-14 09:55:20|383.09|381.09|382.89|380.89|383.09|381.09|382.88|380.88|20
1720950930000|2024-07-14 09:55:30|382.88|380.88|382.84|380.84|382.88|380.88|382.8|380.8|15
1720950940000|2024-07-14 09:55:40|382.83|380.83|382.8|380.8|382.85|380.85|382.8|380.8|6
1720950950000|2024-07-14 09:55:50|382.79|380.79|382.69|380.69|382.8|380.8|382.67|380.67|16
1720950960000|2024-07-14 09:56:00|382.7|380.7|382.91|380.91|382.92|380.92|382.7|380.7|19
1720950970000|2024-07-14 09:56:10|382.92|380.92|383|381|383.02|381.02|382.9|380.9|8
1720950980000|2024-07-14 09:56:20|383.01|381.01|382.81|380.81|383.01|381.01|382.8|380.8|12
1720950990000|2024-07-14 09:56:30|382.8|380.8|382.71|380.71|382.81|380.81|382.71|380.71|7
1720951000000|2024-07-14 09:56:40|382.72|380.72|382.71|380.71|382.73|380.73|382.71|380.71|6
1720951010000|2024-07-14 09:56:50|382.79|380.79|382.9|380.9|382.91|380.91|382.79|380.79|10
1720951020000|2024-07-14 09:57:00|382.89|380.89|382.87|380.87|382.91|380.91|382.86|380.86|15
1720951030000|2024-07-14 09:57:10|382.85|380.85|383.05|381.05|383.06|381.06|382.85|380.85|18
1720951040000|2024-07-14 09:57:20|383.04|381.04|383|381|383.04|381.04|382.96|380.96|10
1720951050000|2024-07-14 09:57:30|383.02|381.02|383|381|383.02|381.02|383|381|7
1720951060000|2024-07-14 09:57:40|382.99|380.99|383.01|381.01|383.03|381.03|382.99|380.99|6
1720951070000|2024-07-14 09:57:50|383.02|381.02|383|381|383.04|381.04|383|381|11
1720951080000|2024-07-14 09:58:00|383.01|381.01|383.1|381.1|383.14|381.14|383|381|17
1720951090000|2024-07-14 09:58:10|383.09|381.09|383.05|381.05|383.11|381.11|383|381|15
1720951100000|2024-07-14 09:58:20|383.06|381.06|383.08|381.08|383.1|381.1|383.01|381.01|18
1720951110000|2024-07-14 09:58:30|383.05|381.05|382.93|380.93|383.08|381.08|382.93|380.93|18
1720951120000|2024-07-14 09:58:40|382.91|380.91|382.76|380.76|382.92|380.92|382.75|380.75|15
1720951130000|2024-07-14 09:58:50|382.8|380.8|382.77|380.77|382.82|380.82|382.77|380.77|15
1720951140000|2024-07-14 09:59:00|382.78|380.78|382.65|380.65|382.78|380.78|382.61|380.61|21
1720951150000|2024-07-14 09:59:10|382.64|380.64|382.64|380.64|382.7|380.7|382.62|380.62|17
1720951160000|2024-07-14 09:59:20|382.65|380.65|382.65|380.65|382.67|380.67|382.63|380.63|11
1720951170000|2024-07-14 09:59:30|382.66|380.66|382.64|380.64|382.66|380.66|382.63|380.63|5
1720951180000|2024-07-14 09:59:40|382.65|380.65|382.64|380.64|382.66|380.66|382.62|380.62|11
1720951190000|2024-07-14 09:59:50|382.63|380.63|382.64|380.64|382.66|380.66|382.63|380.63|7
1720951200000|2024-07-14 10:00:00|382.65|380.65|382.61|380.61|382.74|380.74|382.61|380.61|17
1720951210000|2024-07-14 10:00:10|382.6|380.6|382.61|380.61|382.66|380.66|382.59|380.59|12
1720951220000|2024-07-14 10:00:20|382.6|380.6|382.53|380.53|382.6|380.6|382.52|380.52|10
1720951230000|2024-07-14 10:00:30|382.52|380.52|382.51|380.51|382.52|380.52|382.51|380.51|2
1720951240000|2024-07-14 10:00:40|382.5|380.5|382.54|380.54|382.54|380.54|382.5|380.5|3
1720951250000|2024-07-14 10:00:50|382.56|380.56|382.55|380.55|382.56|380.56|382.55|380.55|4
1720951260000|2024-07-14 10:01:00|382.53|380.53|382.52|380.52|382.54|380.54|382.52|380.52|6
1720951270000|2024-07-14 10:01:10|382.51|380.51|382.45|380.45|382.51|380.51|382.45|380.45|7
1720951280000|2024-07-14 10:01:20|382.44|380.44|382.43|380.43|382.44|380.44|382.43|380.43|2
1720951290000|2024-07-14 10:01:30|382.42|380.42|382.52|380.52|382.56|380.56|382.42|380.42|11
1720951300000|2024-07-14 10:01:40|382.51|380.51|382.48|380.48|382.51|380.51|382.48|380.48|4
1720951310000|2024-07-14 10:01:50|382.47|380.47|382.51|380.51|382.51|380.51|382.47|380.47|3
1720951320000|2024-07-14 10:02:00|382.5|380.5|382.54|380.54|382.57|380.57|382.5|380.5|8
1720951330000|2024-07-14 10:02:10|382.53|380.53|382.55|380.55|382.57|380.57|382.5|380.5|7
1720951340000|2024-07-14 10:02:20|382.56|380.56|382.47|380.47|382.56|380.56|382.47|380.47|12
1720951350000|2024-07-14 10:02:30|382.46|380.46|382.55|380.55|382.56|380.56|382.45|380.45|7
1720951360000|2024-07-14 10:02:40|382.57|380.57|382.53|380.53|382.58|380.58|382.52|380.52|9
1720951370000|2024-07-14 10:02:50|382.52|380.52|382.54|380.54|382.58|380.58|382.52|380.52|12
1720951380000|2024-07-14 10:03:00|382.53|380.53|382.37|380.37|382.53|380.53|382.37|380.37|14
1720951390000|2024-07-14 10:03:10|382.36|380.36|382.29|380.29|382.36|380.36|382.25|380.25|21
1720951400000|2024-07-14 10:03:20|382.28|380.28|382|380|382.28|380.28|381.97|379.97|20
1720951410000|2024-07-14 10:03:30|381.99|379.99|382.02|380.02|382.04|380.04|381.98|379.98|26
1720951420000|2024-07-14 10:03:40|381.99|379.99|382|380|382.05|380.05|381.98|379.98|15
1720951430000|2024-07-14 10:03:50|382.01|380.01|382.04|380.04|382.05|380.05|381.98|379.98|18
1720951440000|2024-07-14 10:04:00|382|380|382.05|380.05|382.11|380.11|382|380|12
1720951450000|2024-07-14 10:04:10|382.1|380.1|382.09|380.09|382.11|380.11|382.04|380.04|6
1720951460000|2024-07-14 10:04:20|382.07|380.07|381.98|379.98|382.07|380.07|381.94|379.94|23
1720951470000|2024-07-14 10:04:30|381.99|379.99|381.97|379.97|382.03|380.03|381.96|379.96|20
1720951480000|2024-07-14 10:04:40|381.98|379.98|382|380|382|380|381.95|379.95|17
1720951490000|2024-07-14 10:04:50|381.99|379.99|382.04|380.04|382.05|380.05|381.99|379.99|6
1720951500000|2024-07-14 10:05:00|382.03|380.03|382.28|380.28|382.32|380.32|382.03|380.03|21
1720951510000|2024-07-14 10:05:10|382.29|380.29|381.9|379.9|382.3|380.3|381.89|379.89|21
1720951520000|2024-07-14 10:05:20|381.89|379.89|381.89|379.89|381.99|379.99|381.88|379.88|25
1720951530000|2024-07-14 10:05:30|381.91|379.91|381.87|379.87|381.92|379.92|381.87|379.87|21
1720951540000|2024-07-14 10:05:40|381.86|379.86|381.86|379.86|381.91|379.91|381.81|379.81|17
1720951550000|2024-07-14 10:05:50|381.87|379.87|382.02|380.02|382.03|380.03|381.83|379.83|18
1720951560000|2024-07-14 10:06:00|382.01|380.01|382.08|380.08|382.11|380.11|381.99|379.99|20
1720951570000|2024-07-14 10:06:10|382.06|380.06|382.1|380.1|382.11|380.11|382.06|380.06|9
1720951580000|2024-07-14 10:06:20|382.09|380.09|382.03|380.03|382.09|380.09|382|380|12
1720951590000|2024-07-14 10:06:30|382.07|380.07|381.85|379.85|382.07|380.07|381.85|379.85|19
1720951600000|2024-07-14 10:06:40|381.84|379.84|381.73|379.73|381.85|379.85|381.71|379.71|20
1720951610000|2024-07-14 10:06:50|381.72|379.72|381.73|379.73|381.74|379.74|381.7|379.7|8
1720951620000|2024-07-14 10:07:00|381.72|379.72|381.73|379.73|381.76|379.76|381.71|379.71|9
1720951630000|2024-07-14 10:07:10|381.74|379.74|381.74|379.74|381.74|379.74|381.67|379.67|10
1720951640000|2024-07-14 10:07:20|381.73|379.73|381.87|379.87|381.88|379.88|381.7|379.7|9
1720951650000|2024-07-14 10:07:30|381.88|379.88|381.94|379.94|382|380|381.84|379.84|13
1720951660000|2024-07-14 10:07:40|381.93|379.93|381.95|379.95|381.95|379.95|381.93|379.93|7
1720951670000|2024-07-14 10:07:50|381.94|379.94|381.93|379.93|381.98|379.98|381.93|379.93|18
1720951680000|2024-07-14 10:08:00|381.92|379.92|381.99|379.99|382.01|380.01|381.92|379.92|12
1720951690000|2024-07-14 10:08:10|382.01|380.01|381.99|379.99|382.04|380.04|381.98|379.98|17
1720951700000|2024-07-14 10:08:20|381.98|379.98|381.86|379.86|381.99|379.99|381.86|379.86|14
1720951710000|2024-07-14 10:08:30|381.89|379.89|381.76|379.76|381.91|379.91|381.76|379.76|14
1720951720000|2024-07-14 10:08:40|381.75|379.75|381.8|379.8|381.81|379.81|381.74|379.74|18
1720951730000|2024-07-14 10:08:50|381.76|379.76|381.75|379.75|381.79|379.79|381.75|379.75|8
1720951740000|2024-07-14 10:09:00|381.77|379.77|381.87|379.87|381.87|379.87|381.75|379.75|13
1720951750000|2024-07-14 10:09:10|381.88|379.88|381.95|379.95|381.99|379.99|381.85|379.85|17
1720951760000|2024-07-14 10:09:20|381.94|379.94|381.93|379.93|381.96|379.96|381.9|379.9|18
1720951770000|2024-07-14 10:09:30|381.89|379.89|381.86|379.86|381.9|379.9|381.85|379.85|16
1720951780000|2024-07-14 10:09:40|381.87|379.87|381.82|379.82|381.9|379.9|381.82|379.82|15
1720951790000|2024-07-14 10:09:50|381.84|379.84|381.81|379.81|381.84|379.84|381.81|379.81|4
1720951800000|2024-07-14 10:10:00|381.8|379.8|381.88|379.88|381.88|379.88|381.77|379.77|14
1720951810000|2024-07-14 10:10:10|381.89|379.89|381.96|379.96|382.04|380.04|381.89|379.89|21
1720951820000|2024-07-14 10:10:20|381.97|379.97|381.98|379.98|382.04|380.04|381.94|379.94|14
1720951830000|2024-07-14 10:10:30|382.01|380.01|382.05|380.05|382.05|380.05|382.01|380.01|10
1720951840000|2024-07-14 10:10:40|382.07|380.07|382.05|380.05|382.09|380.09|382.05|380.05|6
1720951850000|2024-07-14 10:10:50|382.01|380.01|382.03|380.03|382.05|380.05|382|380|9
1720951860000|2024-07-14 10:11:00|382.02|380.02|382.09|380.09|382.11|380.11|382.01|380.01|12
1720951870000|2024-07-14 10:11:10|382.11|380.11|381.99|379.99|382.11|380.11|381.98|379.98|7
1720951880000|2024-07-14 10:11:20|381.98|379.98|382.01|380.01|382.04|380.04|381.97|379.97|14
1720951890000|2024-07-14 10:11:30|382|380|381.98|379.98|382.03|380.03|381.98|379.98|8
1720951900000|2024-07-14 10:11:40|381.96|379.96|382|380|382.01|380.01|381.96|379.96|12
1720951910000|2024-07-14 10:11:50|381.99|379.99|381.91|379.91|381.99|379.99|381.91|379.91|4
1720951920000|2024-07-14 10:12:00|381.93|379.93|381.96|379.96|381.96|379.96|381.91|379.91|7
1720951930000|2024-07-14 10:12:10|381.95|379.95|381.72|379.72|381.95|379.95|381.67|379.67|15
1720951940000|2024-07-14 10:12:20|381.7|379.7|381.72|379.72|381.72|379.72|381.7|379.7|4
1720951950000|2024-07-14 10:12:30|381.71|379.71|381.67|379.67|381.72|379.72|381.63|379.63|16
1720951960000|2024-07-14 10:12:40|381.68|379.68|381.7|379.7|381.7|379.7|381.67|379.67|6
1720951970000|2024-07-14 10:12:50|381.69|379.69|381.69|379.69|381.69|379.69|381.69|379.69|1
1720951980000|2024-07-14 10:13:00|381.68|379.68|381.63|379.63|381.69|379.69|381.62|379.62|8
1720951990000|2024-07-14 10:13:10|381.64|379.64|381.64|379.64|381.64|379.64|381.62|379.62|5
1720952000000|2024-07-14 10:13:20|381.7|379.7|381.71|379.71|381.71|379.71|381.68|379.68|7
1720952010000|2024-07-14 10:13:30|381.72|379.72|381.75|379.75|381.75|379.75|381.72|379.72|5
1720952020000|2024-07-14 10:13:40|381.74|379.74|381.63|379.63|381.74|379.74|381.62|379.62|11
1720952030000|2024-07-14 10:13:50|381.64|379.64|381.66|379.66|381.66|379.66|381.62|379.62|7
1720952040000|2024-07-14 10:14:00|381.65|379.65|381.7|379.7|381.7|379.7|381.64|379.64|15
1720952050000|2024-07-14 10:14:10|381.69|379.69|381.64|379.64|381.7|379.7|381.64|379.64|5
1720952060000|2024-07-14 10:14:20|381.63|379.63|381.66|379.66|381.66|379.66|381.62|379.62|11
1720952070000|2024-07-14 10:14:30|381.63|379.63|381.62|379.62|381.66|379.66|381.6|379.6|7
1720952080000|2024-07-14 10:14:40|381.63|379.63|381.6|379.6|381.63|379.63|381.6|379.6|8
1720952090000|2024-07-14 10:14:50|381.61|379.61|381.48|379.48|381.61|379.61|381.48|379.48|15
1720952100000|2024-07-14 10:15:00|381.5|379.5|381.46|379.46|381.52|379.52|381.46|379.46|19
1720952110000|2024-07-14 10:15:10|381.48|379.48|381.51|379.51|381.54|379.54|381.46|379.46|13
1720952120000|2024-07-14 10:15:20|381.52|379.52|381.61|379.61|381.69|379.69|381.5|379.5|19
1720952130000|2024-07-14 10:15:30|381.7|379.7|381.73|379.73|381.77|379.77|381.7|379.7|9
1720952140000|2024-07-14 10:15:40|381.74|379.74|381.72|379.72|381.77|379.77|381.67|379.67|13
1720952150000|2024-07-14 10:15:50|381.7|379.7|381.72|379.72|381.72|379.72|381.7|379.7|12
1720952160000|2024-07-14 10:16:00|381.73|379.73|381.78|379.78|381.79|379.79|381.73|379.73|11
1720952170000|2024-07-14 10:16:10|381.77|379.77|381.71|379.71|381.77|379.77|381.7|379.7|12
1720952180000|2024-07-14 10:16:20|381.75|379.75|381.62|379.62|381.75|379.75|381.62|379.62|14
1720952190000|2024-07-14 10:16:30|381.61|379.61|381.6|379.6|381.64|379.64|381.59|379.59|16
1720952200000|2024-07-14 10:16:40|381.61|379.61|381.56|379.56|381.61|379.61|381.55|379.55|13
1720952210000|2024-07-14 10:16:50|381.55|379.55|381.45|379.45|381.55|379.55|381.41|379.41|26
1720952220000|2024-07-14 10:17:00|381.44|379.44|381.57|379.57|381.57|379.57|381.44|379.44|16
1720952230000|2024-07-14 10:17:10|381.58|379.58|381.6|379.6|381.61|379.61|381.55|379.55|16
1720952240000|2024-07-14 10:17:20|381.61|379.61|381.63|379.63|381.7|379.7|381.61|379.61|12
1720952250000|2024-07-14 10:17:30|381.62|379.62|381.69|379.69|381.7|379.7|381.62|379.62|11
1720952260000|2024-07-14 10:17:40|381.68|379.68|381.62|379.62|381.69|379.69|381.62|379.62|19
1720952270000|2024-07-14 10:17:50|381.63|379.63|381.63|379.63|381.69|379.69|381.62|379.62|14
1720952280000|2024-07-14 10:18:00|381.64|379.64|381.69|379.69|381.69|379.69|381.63|379.63|16
1720952290000|2024-07-14 10:18:10|381.74|379.74|381.72|379.72|381.77|379.77|381.71|379.71|20
1720952300000|2024-07-14 10:18:20|381.71|379.71|381.64|379.64|381.71|379.71|381.61|379.61|20
1720952310000|2024-07-14 10:18:30|381.65|379.65|381.69|379.69|381.7|379.7|381.63|379.63|13
1720952320000|2024-07-14 10:18:40|381.68|379.68|381.7|379.7|381.7|379.7|381.65|379.65|14
1720952330000|2024-07-14 10:18:50|381.72|379.72|381.85|379.85|381.85|379.85|381.72|379.72|13
1720952340000|2024-07-14 10:19:00|381.89|379.89|381.88|379.88|381.89|379.89|381.72|379.72|15
1720952350000|2024-07-14 10:19:10|381.92|379.92|382.03|380.03|382.03|380.03|381.92|379.92|15
1720952360000|2024-07-14 10:19:20|382.02|380.02|382.06|380.06|382.06|380.06|382.02|380.02|9
1720952370000|2024-07-14 10:19:30|382.05|380.05|381.94|379.94|382.06|380.06|381.92|379.92|17
1720952380000|2024-07-14 10:19:40|381.93|379.93|381.92|379.92|381.93|379.93|381.9|379.9|10
1720952390000|2024-07-14 10:19:50|381.93|379.93|381.73|379.73|381.95|379.95|381.7|379.7|20
1720952400000|2024-07-14 10:20:00|381.72|379.72|381.72|379.72|381.72|379.72|381.71|379.71|13
1720952410000|2024-07-14 10:20:10|381.71|379.71|381.72|379.72|381.72|379.72|381.71|379.71|2
1720952420000|2024-07-14 10:20:20|381.71|379.71|381.68|379.68|381.72|379.72|381.66|379.66|13
1720952430000|2024-07-14 10:20:30|381.66|379.66|381.6|379.6|381.66|379.66|381.59|379.59|13
1720952440000|2024-07-14 10:20:40|381.61|379.61|381.65|379.65|381.67|379.67|381.61|379.61|12
1720952450000|2024-07-14 10:20:50|381.64|379.64|381.58|379.58|381.64|379.64|381.52|379.52|8
1720952460000|2024-07-14 10:21:00|381.59|379.59|381.57|379.57|381.7|379.7|381.57|379.57|12
1720952470000|2024-07-14 10:21:10|381.56|379.56|381.65|379.65|381.65|379.65|381.52|379.52|16
1720952480000|2024-07-14 10:21:20|381.64|379.64|381.63|379.63|381.65|379.65|381.61|379.61|14
1720952490000|2024-07-14 10:21:30|381.62|379.62|381.6|379.6|381.62|379.62|381.58|379.58|7
1720952500000|2024-07-14 10:21:40|381.61|379.61|381.63|379.63|381.63|379.63|381.61|379.61|4
1720952510000|2024-07-14 10:21:50|381.62|379.62|381.64|379.64|381.67|379.67|381.62|379.62|7
1720952520000|2024-07-14 10:22:00|381.62|379.62|381.62|379.62|381.62|379.62|381.61|379.61|7
1720952530000|2024-07-14 10:22:10|381.63|379.63|381.63|379.63|381.63|379.63|381.62|379.62|3
1720952540000|2024-07-14 10:22:20|381.62|379.62|381.64|379.64|381.65|379.65|381.61|379.61|7
1720952550000|2024-07-14 10:22:30|381.63|379.63|381.72|379.72|381.78|379.78|381.63|379.63|9
1720952560000|2024-07-14 10:22:40|381.69|379.69|381.66|379.66|381.69|379.69|381.6|379.6|14
1720952570000|2024-07-14 10:22:50|381.65|379.65|381.61|379.61|381.65|379.65|381.61|379.61|5
1720952580000|2024-07-14 10:23:00|381.6|379.6|381.56|379.56|381.6|379.6|381.5|379.5|11
1720952590000|2024-07-14 10:23:10|381.54|379.54|381.55|379.55|381.56|379.56|381.53|379.53|5
1720952600000|2024-07-14 10:23:20|381.54|379.54|381.55|379.55|381.59|379.59|381.51|379.51|20
1720952610000|2024-07-14 10:23:30|381.54|379.54|381.5|379.5|381.55|379.55|381.5|379.5|11
1720952620000|2024-07-14 10:23:40|381.51|379.51|381.5|379.5|381.51|379.51|381.5|379.5|4
1720952630000|2024-07-14 10:23:50|381.51|379.51|381.51|379.51|381.51|379.51|381.5|379.5|3
1720952640000|2024-07-14 10:24:00|381.5|379.5|381.5|379.5|381.51|379.51|381.5|379.5|3
1720952650000|2024-07-14 10:24:10|381.46|379.46|381.42|379.42|381.46|379.46|381.42|379.42|6
1720952660000|2024-07-14 10:24:20|381.39|379.39|381.4|379.4|381.4|379.4|381.39|379.39|2
1720952670000|2024-07-14 10:24:30|381.39|379.39|381.4|379.4|381.41|379.41|381.39|379.39|5
1720952680000|2024-07-14 10:24:40|381.41|379.41|381.34|379.34|381.41|379.41|381.34|379.34|8
1720952690000|2024-07-14 10:24:50|381.33|379.33|381.21|379.21|381.33|379.33|381.2|379.2|13
1720952700000|2024-07-14 10:25:00|381.22|379.22|381.16|379.16|381.22|379.22|381.16|379.16|9
1720952710000|2024-07-14 10:25:10|381.15|379.15|381.18|379.18|381.18|379.18|381.15|379.15|6
1720952720000|2024-07-14 10:25:20|381.16|379.16|381.16|379.16|381.16|379.16|381.14|379.14|6
1720952730000|2024-07-14 10:25:30|381.15|379.15|381.17|379.17|381.17|379.17|381.15|379.15|2
1720952740000|2024-07-14 10:25:40|381.18|379.18|381.33|379.33|381.34|379.34|381.18|379.18|8
1720952750000|2024-07-14 10:25:50|381.32|379.32|381.27|379.27|381.32|379.32|381.25|379.25|6
1720952760000|2024-07-14 10:26:00|381.26|379.26|381.24|379.24|381.26|379.26|381.24|379.24|3
1720952770000|2024-07-14 10:26:10|381.23|379.23|381.23|379.23|381.23|379.23|381.23|379.23|1
1720952780000|2024-07-14 10:26:20|381.24|379.24|381.12|379.12|381.24|379.24|381.12|379.12|7
1720952790000|2024-07-14 10:26:30|381.11|379.11|381.04|379.04|381.11|379.11|381.04|379.04|6
1720952800000|2024-07-14 10:26:40|381.03|379.03|380.91|378.91|381.04|379.04|380.91|378.91|16
1720952810000|2024-07-14 10:26:50|380.9|378.9|380.88|378.88|380.92|378.92|380.88|378.88|9
1720952820000|2024-07-14 10:27:00|380.86|378.86|380.82|378.82|380.87|378.87|380.8|378.8|15
1720952830000|2024-07-14 10:27:10|380.8|378.8|380.86|378.86|380.86|378.86|380.8|378.8|4
1720952880000|2024-07-14 10:28:00|380.96|378.96|380.96|378.96|380.96|378.96|380.96|378.96|1
1720952890000|2024-07-14 10:28:10|380.97|378.97|380.98|378.98|380.98|378.98|380.96|378.96|8
1720952900000|2024-07-14 10:28:20|380.96|378.96|380.97|378.97|380.99|378.99|380.95|378.95|12
1720952920000|2024-07-14 10:28:40|381.02|379.02|380.98|378.98|381.02|379.02|380.97|378.97|8
1720952940000|2024-07-14 10:29:00|380.95|378.95|380.98|378.98|380.98|378.98|380.95|378.95|3
1720952950000|2024-07-14 10:29:10|380.97|378.97|380.98|378.98|380.98|378.98|380.97|378.97|4
1720952960000|2024-07-14 10:29:20|380.97|378.97|380.94|378.94|380.97|378.97|380.92|378.92|9
1720952970000|2024-07-14 10:29:30|380.95|378.95|380.86|378.86|380.96|378.96|380.85|378.85|8
1720952980000|2024-07-14 10:29:40|380.87|378.87|380.74|378.74|380.88|378.88|380.73|378.73|15
1720952990000|2024-07-14 10:29:50|380.75|378.75|380.72|378.72|380.77|378.77|380.71|378.71|13
1720953000000|2024-07-14 10:30:00|380.74|378.74|380.77|378.77|380.77|378.77|380.72|378.72|11
1720953010000|2024-07-14 10:30:10|380.79|378.79|380.83|378.83|380.87|378.87|380.78|378.78|15
1720953020000|2024-07-14 10:30:20|380.78|378.78|380.82|378.82|380.86|378.86|380.78|378.78|11
1720953030000|2024-07-14 10:30:30|380.81|378.81|380.79|378.79|380.82|378.82|380.77|378.77|17
1720953040000|2024-07-14 10:30:40|380.76|378.76|380.8|378.8|380.81|378.81|380.76|378.76|17
1720953050000|2024-07-14 10:30:50|380.81|378.81|380.72|378.72|380.81|378.81|380.71|378.71|10
1720953060000|2024-07-14 10:31:00|380.73|378.73|380.76|378.76|380.8|378.8|380.71|378.71|10
1720953070000|2024-07-14 10:31:10|380.77|378.77|380.71|378.71|380.77|378.77|380.67|378.67|19
1720953080000|2024-07-14 10:31:20|380.75|378.75|380.72|378.72|380.84|378.84|380.7|378.7|20
1720953090000|2024-07-14 10:31:30|380.73|378.73|380.69|378.69|380.73|378.73|380.68|378.68|10
1720953100000|2024-07-14 10:31:40|380.7|378.7|380.71|378.71|380.71|378.71|380.69|378.69|4
1720953130000|2024-07-14 10:32:10|380.81|378.81|380.83|378.83|380.83|378.83|380.81|378.81|2
1720953140000|2024-07-14 10:32:20|380.81|378.81|380.76|378.76|380.82|378.82|380.74|378.74|16
1720953150000|2024-07-14 10:32:30|380.75|378.75|380.7|378.7|380.75|378.75|380.66|378.66|10
1720953170000|2024-07-14 10:32:50|380.69|378.69|380.7|378.7|380.7|378.7|380.69|378.69|2
1720953190000|2024-07-14 10:33:10|380.72|378.72|380.9|378.9|380.9|378.9|380.72|378.72|6
1720953200000|2024-07-14 10:33:20|380.91|378.91|380.92|378.92|380.92|378.92|380.82|378.82|20
1720953210000|2024-07-14 10:33:30|380.91|378.91|380.89|378.89|380.91|378.91|380.8|378.8|18
1720953220000|2024-07-14 10:33:40|380.91|378.91|380.8|378.8|380.91|378.91|380.77|378.77|14
1720953230000|2024-07-14 10:33:50|380.79|378.79|380.79|378.79|380.82|378.82|380.77|378.77|10
1720953240000|2024-07-14 10:34:00|380.76|378.76|380.81|378.81|380.82|378.82|380.75|378.75|15
1720953250000|2024-07-14 10:34:10|380.78|378.78|380.86|378.86|380.86|378.86|380.76|378.76|15
1720953260000|2024-07-14 10:34:20|380.87|378.87|380.88|378.88|380.92|378.92|380.87|378.87|11
1720953270000|2024-07-14 10:34:30|380.89|378.89|380.83|378.83|380.89|378.89|380.82|378.82|13
1720953280000|2024-07-14 10:34:40|380.86|378.86|380.78|378.78|380.88|378.88|380.77|378.77|12
1720953290000|2024-07-14 10:34:50|380.76|378.76|380.65|378.65|380.8|378.8|380.65|378.65|14
1720953300000|2024-07-14 10:35:00|380.63|378.63|380.51|378.51|380.64|378.64|380.45|378.45|16
1720953310000|2024-07-14 10:35:10|380.5|378.5|380.51|378.51|380.51|378.51|380.49|378.49|5
1720953320000|2024-07-14 10:35:20|380.52|378.52|380.58|378.58|380.6|378.6|380.52|378.52|6
1720953330000|2024-07-14 10:35:30|380.6|378.6|380.61|378.61|380.62|378.62|380.6|378.6|5
1720953340000|2024-07-14 10:35:40|380.58|378.58|380.57|378.57|380.58|378.58|380.51|378.51|18
1720953350000|2024-07-14 10:35:50|380.58|378.58|380.46|378.46|380.58|378.58|380.42|378.42|18
1720953360000|2024-07-14 10:36:00|380.47|378.47|380.46|378.46|380.48|378.48|380.44|378.44|11
1720953370000|2024-07-14 10:36:10|380.45|378.45|380.29|378.29|380.45|378.45|380.27|378.27|18
1720953380000|2024-07-14 10:36:20|380.31|378.31|380.37|378.37|380.37|378.37|380.31|378.31|9
1720953390000|2024-07-14 10:36:30|380.36|378.36|380.37|378.37|380.37|378.37|380.27|378.27|10
1720953410000|2024-07-14 10:36:50|380.54|378.54|380.59|378.59|380.59|378.59|380.54|378.54|3
1720953420000|2024-07-14 10:37:00|380.63|378.63|380.72|378.72|380.72|378.72|380.63|378.63|3
1720953430000|2024-07-14 10:37:10|380.73|378.73|380.76|378.76|380.76|378.76|380.73|378.73|5
1720953450000|2024-07-14 10:37:30|380.75|378.75|380.5|378.5|380.75|378.75|380.49|378.49|13
1720953460000|2024-07-14 10:37:40|380.52|378.52|380.49|378.49|380.54|378.54|380.48|378.48|19
1720953470000|2024-07-14 10:37:50|380.5|378.5|380.66|378.66|380.67|378.67|380.49|378.49|10
1720953480000|2024-07-14 10:38:00|380.67|378.67|380.8|378.8|380.8|378.8|380.63|378.63|11
1720953490000|2024-07-14 10:38:10|380.79|378.79|380.7|378.7|380.79|378.79|380.68|378.68|9
1720953500000|2024-07-14 10:38:20|380.71|378.71|380.63|378.63|380.71|378.71|380.63|378.63|19
1720953510000|2024-07-14 10:38:30|380.64|378.64|380.64|378.64|380.66|378.66|380.63|378.63|10
1720953520000|2024-07-14 10:38:40|380.65|378.65|380.64|378.64|380.65|378.65|380.64|378.64|8
1720953530000|2024-07-14 10:38:50|380.57|378.57|380.5|378.5|380.59|378.59|380.47|378.47|22
1720953540000|2024-07-14 10:39:00|380.49|378.49|380.51|378.51|380.51|378.51|380.43|378.43|10
1720953550000|2024-07-14 10:39:10|380.52|378.52|380.64|378.64|380.67|378.67|380.52|378.52|9
1720953560000|2024-07-14 10:39:20|380.65|378.65|380.59|378.59|380.65|378.65|380.58|378.58|15
1720953570000|2024-07-14 10:39:30|380.56|378.56|380.42|378.42|380.58|378.58|380.41|378.41|20
1720953580000|2024-07-14 10:39:40|380.43|378.43|380.33|378.33|380.45|378.45|380.27|378.27|22
1720953590000|2024-07-14 10:39:50|380.31|378.31|380.31|378.31|380.36|378.36|380.3|378.3|15
1720953600000|2024-07-14 10:40:00|380.32|378.32|380.31|378.31|380.33|378.33|380.28|378.28|15
1720953610000|2024-07-14 10:40:10|380.32|378.32|380.29|378.29|380.33|378.33|380.27|378.27|15
1720953620000|2024-07-14 10:40:20|380.26|378.26|380.31|378.31|380.31|378.31|380.24|378.24|10
1720953630000|2024-07-14 10:40:30|380.33|378.33|380.29|378.29|380.33|378.33|380.28|378.28|9
1720953640000|2024-07-14 10:40:40|380.28|378.28|380.28|378.28|380.31|378.31|380.27|378.27|13
1720953650000|2024-07-14 10:40:50|380.3|378.3|380.23|378.23|380.3|378.3|380.23|378.23|15
1720953660000|2024-07-14 10:41:00|380.22|378.22|380.23|378.23|380.25|378.25|380.22|378.22|7
1720953670000|2024-07-14 10:41:10|380.24|378.24|380.23|378.23|380.24|378.24|380.23|378.23|2
1720953680000|2024-07-14 10:41:20|380.2|378.2|380.23|378.23|380.23|378.23|380.19|378.19|6
1720953690000|2024-07-14 10:41:30|380.25|378.25|380.19|378.19|380.25|378.25|380.16|378.16|20
1720953700000|2024-07-14 10:41:40|380.2|378.2|380.22|378.22|380.22|378.22|380.2|378.2|5
1720953730000|2024-07-14 10:42:10|380.23|378.23|380.4|378.4|380.4|378.4|380.23|378.23|6
1720953760000|2024-07-14 10:42:40|380.41|378.41|380.28|378.28|380.41|378.41|380.25|378.25|14
1720953770000|2024-07-14 10:42:50|380.26|378.26|380.11|378.11|380.26|378.26|380.1|378.1|16
1720953780000|2024-07-14 10:43:00|380.12|378.12|380.1|378.1|380.14|378.14|380.09|378.09|20
1720953790000|2024-07-14 10:43:10|380.11|378.11|380.02|378.02|380.11|378.11|379.92|377.92|17
1720953800000|2024-07-14 10:43:20|379.99|377.99|380.02|378.02|380.02|378.02|379.98|377.98|4
1720953810000|2024-07-14 10:43:30|380.01|378.01|380.01|378.01|380.02|378.02|379.98|377.98|5
1720953840000|2024-07-14 10:44:00|380.02|378.02|380.02|378.02|380.02|378.02|380.01|378.01|3
1720953850000|2024-07-14 10:44:10|380.03|378.03|380.02|378.02|380.03|378.03|380.02|378.02|2
1720953880000|2024-07-14 10:44:40|380.03|378.03|380.24|378.24|380.24|378.24|380.03|378.03|11
1720953890000|2024-07-14 10:44:50|380.23|378.23|380.24|378.24|380.24|378.24|380.18|378.18|13
1720953900000|2024-07-14 10:45:00|380.23|378.23|380.22|378.22|380.24|378.24|380.2|378.2|23
1720953910000|2024-07-14 10:45:10|380.21|378.21|380.18|378.18|380.22|378.22|380.18|378.18|12
1720953920000|2024-07-14 10:45:20|380.19|378.19|380.25|378.25|380.25|378.25|380.18|378.18|8
1720953940000|2024-07-14 10:45:40|380.24|378.24|380.25|378.25|380.25|378.25|380.23|378.23|6
1720953950000|2024-07-14 10:45:50|380.3|378.3|380.3|378.3|380.31|378.31|380.28|378.28|15
1720953960000|2024-07-14 10:46:00|380.29|378.29|380.29|378.29|380.31|378.31|380.28|378.28|19
1720953970000|2024-07-14 10:46:10|380.31|378.31|380.31|378.31|380.33|378.33|380.26|378.26|16
1720953980000|2024-07-14 10:46:20|380.29|378.29|380.08|378.08|380.31|378.31|380.08|378.08|24
1720953990000|2024-07-14 10:46:30|380.09|378.09|379.95|377.95|380.09|378.09|379.94|377.94|22
1720954000000|2024-07-14 10:46:40|379.93|377.93|379.86|377.86|379.93|377.93|379.77|377.77|23
1720954010000|2024-07-14 10:46:50|379.9|377.9|379.86|377.86|379.93|377.93|379.84|377.84|15
1720954020000|2024-07-14 10:47:00|379.85|377.85|379.93|377.93|380.04|378.04|379.85|377.85|21
1720954030000|2024-07-14 10:47:10|379.92|377.92|379.89|377.89|379.92|377.92|379.87|377.87|10
1720954040000|2024-07-14 10:47:20|379.91|377.91|379.91|377.91|379.91|377.91|379.84|377.84|11
1720954050000|2024-07-14 10:47:30|379.87|377.87|379.8|377.8|379.87|377.87|379.8|377.8|14
1720954060000|2024-07-14 10:47:40|379.77|377.77|379.88|377.88|379.88|377.88|379.69|377.69|17
1720954070000|2024-07-14 10:47:50|379.85|377.85|379.9|377.9|379.9|377.9|379.85|377.85|7
1720954100000|2024-07-14 10:48:20|379.93|377.93|380.1|378.1|380.1|378.1|379.93|377.93|7
1720954110000|2024-07-14 10:48:30|380.09|378.09|380.11|378.11|380.11|378.11|380.09|378.09|3
1720954120000|2024-07-14 10:48:40|380.13|378.13|380.26|378.26|380.28|378.28|380.13|378.13|15
1720954130000|2024-07-14 10:48:50|380.25|378.25|380.27|378.27|380.27|378.27|380.23|378.23|11
1720954140000|2024-07-14 10:49:00|380.29|378.29|380.29|378.29|380.36|378.36|380.28|378.28|18
1720954150000|2024-07-14 10:49:10|380.32|378.32|380.32|378.32|380.34|378.34|380.29|378.29|17
1720954160000|2024-07-14 10:49:20|380.34|378.34|380.39|378.39|380.39|378.39|380.32|378.32|16
1720954170000|2024-07-14 10:49:30|380.4|378.4|380.58|378.58|380.63|378.63|380.4|378.4|14
1720954180000|2024-07-14 10:49:40|380.59|378.59|380.48|378.48|380.59|378.59|380.47|378.47|14
1720954190000|2024-07-14 10:49:50|380.49|378.49|380.5|378.5|380.5|378.5|380.4|378.4|14
1720954200000|2024-07-14 10:50:00|380.46|378.46|380.45|378.45|380.48|378.48|380.43|378.43|8
1720954220000|2024-07-14 10:50:20|380.43|378.43|380.46|378.46|380.49|378.49|380.32|378.32|8
1720954230000|2024-07-14 10:50:30|380.43|378.43|380.3|378.3|380.43|378.43|380.27|378.27|14
1720954240000|2024-07-14 10:50:40|380.28|378.28|380.06|378.06|380.29|378.29|380|378|14
1720954250000|2024-07-14 10:50:50|380.03|378.03|380.05|378.05|380.05|378.05|380.03|378.03|2
1720954260000|2024-07-14 10:51:00|380.04|378.04|380.05|378.05|380.05|378.05|380.03|378.03|6
1720954270000|2024-07-14 10:51:10|380.03|378.03|380.03|378.03|380.05|378.05|380.03|378.03|4
1720954280000|2024-07-14 10:51:20|380.04|378.04|380.01|378.01|380.04|378.04|380|378|11
1720954290000|2024-07-14 10:51:30|380|378|379.95|377.95|380.03|378.03|379.91|377.91|15
1720954300000|2024-07-14 10:51:40|379.94|377.94|380.06|378.06|380.06|378.06|379.93|377.93|16
1720954310000|2024-07-14 10:51:50|380.04|378.04|380.08|378.08|380.09|378.09|380.02|378.02|16
1720954320000|2024-07-14 10:52:00|380.07|378.07|380.02|378.02|380.07|378.07|379.95|377.95|25
1720954330000|2024-07-14 10:52:10|380.03|378.03|380.11|378.11|380.11|378.11|379.99|377.99|17
1720954340000|2024-07-14 10:52:20|380.08|378.08|380.1|378.1|380.1|378.1|380.06|378.06|5
1720954350000|2024-07-14 10:52:30|380.12|378.12|380.12|378.12|380.12|378.12|380.12|378.12|1
1720954360000|2024-07-14 10:52:40|380.15|378.15|380.25|378.25|380.25|378.25|380.15|378.15|5
1720954370000|2024-07-14 10:52:50|380.22|378.22|380.19|378.19|380.24|378.24|380.15|378.15|6
1720954380000|2024-07-14 10:53:00|380.2|378.2|380.19|378.19|380.2|378.2|380.19|378.19|2
1720954390000|2024-07-14 10:53:10|380.18|378.18|380.17|378.17|380.19|378.19|380.16|378.16|4
1720954410000|2024-07-14 10:53:30|380.31|378.31|380.31|378.31|380.31|378.31|380.31|378.31|1
1720954420000|2024-07-14 10:53:40|380.32|378.32|380.62|378.62|380.62|378.62|380.32|378.32|18
1720954440000|2024-07-14 10:54:00|380.61|378.61|380.57|378.57|380.61|378.61|380.56|378.56|5
1720954450000|2024-07-14 10:54:10|380.59|378.59|380.55|378.55|380.59|378.59|380.54|378.54|7
1720954470000|2024-07-14 10:54:30|380.73|378.73|380.73|378.73|380.73|378.73|380.73|378.73|1
1720954480000|2024-07-14 10:54:40|380.7|378.7|380.7|378.7|380.73|378.73|380.69|378.69|6
1720954490000|2024-07-14 10:54:50|380.72|378.72|380.73|378.73|380.73|378.73|380.72|378.72|2
1720954500000|2024-07-14 10:55:00|380.69|378.69|380.45|378.45|380.69|378.69|380.45|378.45|10
1720954510000|2024-07-14 10:55:10|380.48|378.48|380.41|378.41|380.5|378.5|380.35|378.35|20
1720954520000|2024-07-14 10:55:20|380.42|378.42|380.44|378.44|380.44|378.44|380.39|378.39|7
1720954530000|2024-07-14 10:55:30|380.41|378.41|380.41|378.41|380.41|378.41|380.35|378.35|10
1720954540000|2024-07-14 10:55:40|380.42|378.42|380.36|378.36|380.44|378.44|380.33|378.33|17
1720954550000|2024-07-14 10:55:50|380.28|378.28|380.16|378.16|380.33|378.33|380.15|378.15|14
1720954560000|2024-07-14 10:56:00|380.18|378.18|380.33|378.33|380.33|378.33|380.18|378.18|2
1720954570000|2024-07-14 10:56:10|380.31|378.31|380.3|378.3|380.32|378.32|380.26|378.26|14
1720954580000|2024-07-14 10:56:20|380.31|378.31|380.16|378.16|380.31|378.31|380.16|378.16|14
1720954590000|2024-07-14 10:56:30|380.18|378.18|380.16|378.16|380.18|378.18|380.16|378.16|3
1720954600000|2024-07-14 10:56:40|380.15|378.15|380.15|378.15|380.15|378.15|380.14|378.14|3
1720954610000|2024-07-14 10:56:50|380.16|378.16|380.16|378.16|380.16|378.16|380.16|378.16|1
1720954620000|2024-07-14 10:57:00|380.15|378.15|380.15|378.15|380.15|378.15|380.14|378.14|3
1720954630000|2024-07-14 10:57:10|380.14|378.14|380.1|378.1|380.14|378.14|380.1|378.1|4
1720954640000|2024-07-14 10:57:20|380.11|378.11|380.1|378.1|380.11|378.11|380.1|378.1|2
1720954650000|2024-07-14 10:57:30|380.11|378.11|379.95|377.95|380.11|378.11|379.88|377.88|7
1720954670000|2024-07-14 10:57:50|379.96|377.96|379.96|377.96|379.96|377.96|379.96|377.96|1
1720954680000|2024-07-14 10:58:00|380.15|378.15|380.09|378.09|380.15|378.15|380.09|378.09|8
1720954690000|2024-07-14 10:58:10|380.02|378.02|379.97|377.97|380.02|378.02|379.9|377.9|6
1720954700000|2024-07-14 10:58:20|379.96|377.96|379.96|377.96|379.96|377.96|379.95|377.95|3
1720954710000|2024-07-14 10:58:30|379.95|377.95|379.96|377.96|379.96|377.96|379.95|377.95|4
1720954720000|2024-07-14 10:58:40|379.88|377.88|379.85|377.85|379.89|377.89|379.79|377.79|10
1720954730000|2024-07-14 10:58:50|379.8|377.8|379.81|377.81|379.86|377.86|379.78|377.78|10
1720954740000|2024-07-14 10:59:00|379.82|377.82|379.87|377.87|379.88|377.88|379.82|377.82|10
1720954760000|2024-07-14 10:59:20|379.89|377.89|379.87|377.87|379.89|377.89|379.87|377.87|2
1720954780000|2024-07-14 10:59:40|379.81|377.81|379.87|377.87|379.89|377.89|379.81|377.81|12
1720954790000|2024-07-14 10:59:50|379.86|377.86|379.84|377.84|379.87|377.87|379.83|377.83|12
1720954800000|2024-07-14 11:00:00|379.79|377.79|379.79|377.79|379.85|377.85|379.76|377.76|23
1720954810000|2024-07-14 11:00:10|379.78|377.78|379.96|377.96|379.98|377.98|379.77|377.77|19
1720954820000|2024-07-14 11:00:20|379.94|377.94|380.01|378.01|380.01|378.01|379.94|377.94|6
1720954830000|2024-07-14 11:00:30|379.96|377.96|379.99|377.99|379.99|377.99|379.95|377.95|13
1720954840000|2024-07-14 11:00:40|379.97|377.97|380.02|378.02|380.02|378.02|379.97|377.97|8
1720954860000|2024-07-14 11:01:00|379.99|377.99|379.95|377.95|380.01|378.01|379.94|377.94|12
1720954880000|2024-07-14 11:01:20|379.96|377.96|380.08|378.08|380.08|378.08|379.96|377.96|2
1720954900000|2024-07-14 11:01:40|380.07|378.07|380.04|378.04|380.07|378.07|380.04|378.04|7
1720954910000|2024-07-14 11:01:50|379.99|377.99|380.05|378.05|380.07|378.07|379.96|377.96|24
1720954920000|2024-07-14 11:02:00|380.08|378.08|379.98|377.98|380.08|378.08|379.97|377.97|16
1720954930000|2024-07-14 11:02:10|379.97|377.97|380.01|378.01|380.01|378.01|379.97|377.97|6
1720954940000|2024-07-14 11:02:20|380|378|380.05|378.05|380.06|378.06|379.98|377.98|14
1720954950000|2024-07-14 11:02:30|380.06|378.06|380.04|378.04|380.06|378.06|380.03|378.03|16
1720954960000|2024-07-14 11:02:40|380.02|378.02|379.99|377.99|380.02|378.02|379.96|377.96|10
1720954970000|2024-07-14 11:02:50|379.98|377.98|380|378|380.02|378.02|379.98|377.98|12
1720954980000|2024-07-14 11:03:00|379.99|377.99|379.58|377.58|379.99|377.99|379.54|377.54|15
1720954990000|2024-07-14 11:03:10|379.62|377.62|379.59|377.59|379.67|377.67|379.59|377.59|9
1720955000000|2024-07-14 11:03:20|379.62|377.62|379.6|377.6|379.65|377.65|379.6|377.6|6
1720955010000|2024-07-14 11:03:30|379.61|377.61|379.65|377.65|379.65|377.65|379.61|377.61|8
1720955020000|2024-07-14 11:03:40|379.67|377.67|379.85|377.85|379.85|377.85|379.67|377.67|6
1720955030000|2024-07-14 11:03:50|379.83|377.83|379.85|377.85|379.85|377.85|379.83|377.83|2
1720955040000|2024-07-14 11:04:00|379.93|377.93|380.06|378.06|380.09|378.09|379.93|377.93|10
1720955050000|2024-07-14 11:04:10|380.07|378.07|379.73|377.73|380.1|378.1|379.69|377.69|21
1720955060000|2024-07-14 11:04:20|379.74|377.74|379.71|377.71|379.75|377.75|379.7|377.7|12
1720955070000|2024-07-14 11:04:30|379.67|377.67|379.31|377.31|379.67|377.67|379.31|377.31|3
1720955080000|2024-07-14 11:04:40|379.28|377.28|379.04|377.04|379.28|377.28|379|377|5
1720955090000|2024-07-14 11:04:50|379.08|377.08|379.74|377.74|379.74|377.74|379.05|377.05|12
1720955100000|2024-07-14 11:05:00|379.72|377.72|379.53|377.53|379.8|377.8|379.53|377.53|22
1720955110000|2024-07-14 11:05:10|379.22|377.22|378.97|376.97|379.22|377.22|378.87|376.87|19
1720955120000|2024-07-14 11:05:20|378.96|376.96|379.03|377.03|379.05|377.05|378.92|376.92|18
1720955130000|2024-07-14 11:05:30|379.02|377.02|378.09|376.09|379.02|377.02|378.09|376.09|21
1720955140000|2024-07-14 11:05:40|378.08|376.08|378.37|376.37|378.37|376.37|378.07|376.07|17
1720955150000|2024-07-14 11:05:50|378.41|376.41|378.06|376.06|378.42|376.42|378.06|376.06|7
1720955160000|2024-07-14 11:06:00|378.07|376.07|378.09|376.09|378.09|376.09|378.06|376.06|11
1720955170000|2024-07-14 11:06:10|378.08|376.08|378.06|376.06|378.09|376.09|378.05|376.05|9
1720955180000|2024-07-14 11:06:20|378.05|376.05|377.45|375.45|378.05|376.05|377.41|375.41|11
1720955190000|2024-07-14 11:06:30|377.42|375.42|377.4|375.4|377.42|375.42|377.39|375.39|9
1720955200000|2024-07-14 11:06:40|377.39|375.39|377.45|375.45|377.45|375.45|377.36|375.36|5
1720955210000|2024-07-14 11:06:50|377.44|375.44|377.36|375.36|377.44|375.44|377.36|375.36|13
1720955220000|2024-07-14 11:07:00|377.35|375.35|377.89|375.89|377.89|375.89|377.3|375.3|14
1720955230000|2024-07-14 11:07:10|377.91|375.91|377.8|375.8|378.05|376.05|377.8|375.8|18
1720955240000|2024-07-14 11:07:20|377.77|375.77|377.91|375.91|377.91|375.91|377.65|375.65|11
1720955250000|2024-07-14 11:07:30|377.92|375.92|378.08|376.08|378.14|376.14|377.9|375.9|17
1720955260000|2024-07-14 11:07:40|378.05|376.05|378.03|376.03|378.05|376.05|378.03|376.03|4
1720955270000|2024-07-14 11:07:50|377.97|375.97|377.98|375.98|377.99|375.99|377.97|375.97|11
1720955280000|2024-07-14 11:08:00|377.97|375.97|377.93|375.93|377.97|375.97|377.92|375.92|3
1720955290000|2024-07-14 11:08:10|378.02|376.02|378.08|376.08|378.11|376.11|377.98|375.98|13
1720955300000|2024-07-14 11:08:20|378.07|376.07|378.1|376.1|378.1|376.1|378.02|376.02|4
1720955310000|2024-07-14 11:08:30|378.11|376.11|378.09|376.09|378.12|376.12|378.05|376.05|13
1720955320000|2024-07-14 11:08:40|378.1|376.1|378.12|376.12|378.16|376.16|378.1|376.1|9
1720955330000|2024-07-14 11:08:50|378.11|376.11|378.09|376.09|378.14|376.14|378.05|376.05|11
1720955340000|2024-07-14 11:09:00|378.08|376.08|378|376|378.09|376.09|378|376|10
1720955350000|2024-07-14 11:09:10|377.99|375.99|377.9|375.9|378|376|377.88|375.88|11
1720955360000|2024-07-14 11:09:20|377.82|375.82|377.69|375.69|377.82|375.82|377.69|375.69|13
1720955370000|2024-07-14 11:09:30|377.68|375.68|377.7|375.7|377.73|375.73|377.66|375.66|13
1720955380000|2024-07-14 11:09:40|377.73|375.73|377.69|375.69|377.73|375.73|377.65|375.65|12
1720955390000|2024-07-14 11:09:50|377.68|375.68|377.75|375.75|377.75|375.75|377.68|375.68|8
1720955400000|2024-07-14 11:10:00|377.76|375.76|377.84|375.84|377.91|375.91|377.76|375.76|13
1720955410000|2024-07-14 11:10:10|377.85|375.85|377.74|375.74|377.85|375.85|377.71|375.71|15
1720955420000|2024-07-14 11:10:20|377.75|375.75|377.77|375.77|377.77|375.77|377.7|375.7|16
1720955430000|2024-07-14 11:10:30|377.73|375.73|377.62|375.62|377.73|375.73|377.57|375.57|8
1720955440000|2024-07-14 11:10:40|377.57|375.57|377.59|375.59|377.62|375.62|377.57|375.57|5
1720955450000|2024-07-14 11:10:50|377.58|375.58|377.76|375.76|377.84|375.84|377.53|375.53|20
1720955460000|2024-07-14 11:11:00|377.75|375.75|377.68|375.68|377.75|375.75|377.54|375.54|21
1720955470000|2024-07-14 11:11:10|377.69|375.69|377.66|375.66|377.71|375.71|377.65|375.65|14
1720955480000|2024-07-14 11:11:20|377.64|375.64|377.71|375.71|377.71|375.71|377.63|375.63|10
1720955490000|2024-07-14 11:11:30|377.72|375.72|377.93|375.93|377.94|375.94|377.72|375.72|12
1720955500000|2024-07-14 11:11:40|377.92|375.92|377.92|375.92|377.99|375.99|377.91|375.91|23
1720955510000|2024-07-14 11:11:50|377.91|375.91|377.58|375.58|377.91|375.91|377.58|375.58|13
1720955520000|2024-07-14 11:12:00|377.65|375.65|377.78|375.78|377.83|375.83|377.65|375.65|11
1720955530000|2024-07-14 11:12:10|377.76|375.76|377.7|375.7|377.83|375.83|377.66|375.66|13
1720955540000|2024-07-14 11:12:20|377.76|375.76|377.67|375.67|377.78|375.78|377.63|375.63|21
1720955550000|2024-07-14 11:12:30|377.68|375.68|377.7|375.7|377.78|375.78|377.68|375.68|18
1720955560000|2024-07-14 11:12:40|377.75|375.75|377.8|375.8|377.82|375.82|377.75|375.75|15
1720955570000|2024-07-14 11:12:50|377.81|375.81|377.79|375.79|377.82|375.82|377.79|375.79|13
1720955580000|2024-07-14 11:13:00|377.8|375.8|377.58|375.58|377.81|375.81|377.58|375.58|14
1720955590000|2024-07-14 11:13:10|377.57|375.57|377.84|375.84|377.84|375.84|377.57|375.57|12
1720955600000|2024-07-14 11:13:20|377.85|375.85|377.97|375.97|377.99|375.99|377.84|375.84|14
1720955610000|2024-07-14 11:13:30|377.92|375.92|377.94|375.94|377.96|375.96|377.92|375.92|11
1720955620000|2024-07-14 11:13:40|377.93|375.93|377.93|375.93|377.95|375.95|377.86|375.86|12
1720955630000|2024-07-14 11:13:50|377.91|375.91|377.96|375.96|378.08|376.08|377.91|375.91|20
1720955640000|2024-07-14 11:14:00|377.94|375.94|377.86|375.86|377.94|375.94|377.75|375.75|22
1720955650000|2024-07-14 11:14:10|377.87|375.87|377.86|375.86|377.89|375.89|377.85|375.85|14
1720955660000|2024-07-14 11:14:20|377.85|375.85|377.8|375.8|377.87|375.87|377.76|375.76|16
1720955670000|2024-07-14 11:14:30|377.79|375.79|377.75|375.75|377.81|375.81|377.75|375.75|10
1720955680000|2024-07-14 11:14:40|377.73|375.73|377.77|375.77|377.77|375.77|377.71|375.71|8
1720955690000|2024-07-14 11:14:50|377.74|375.74|377.74|375.74|377.76|375.76|377.68|375.68|9
1720955700000|2024-07-14 11:15:00|377.75|375.75|377.67|375.67|377.75|375.75|377.63|375.63|23
1720955710000|2024-07-14 11:15:10|377.66|375.66|377.46|375.46|377.69|375.69|377.46|375.46|10
1720955740000|2024-07-14 11:15:40|377.45|375.45|377.42|375.42|377.45|375.45|377.42|375.42|4
1720955750000|2024-07-14 11:15:50|377.41|375.41|377.36|375.36|377.41|375.41|377.35|375.35|6
1720955760000|2024-07-14 11:16:00|377.35|375.35|377.35|375.35|377.35|375.35|377.34|375.34|5
1720955770000|2024-07-14 11:16:10|377.4|375.4|377.4|375.4|377.4|375.4|377.39|375.39|3
1720955780000|2024-07-14 11:16:20|377.39|375.39|377.39|375.39|377.4|375.4|377.39|375.39|3
1720955790000|2024-07-14 11:16:30|377.38|375.38|377.03|375.03|377.39|375.39|377.03|375.03|6
1720955800000|2024-07-14 11:16:40|376.93|374.93|376.87|374.87|376.98|374.98|376.86|374.86|23
1720955810000|2024-07-14 11:16:50|376.88|374.88|377.06|375.06|377.09|375.09|376.82|374.82|22
1720955820000|2024-07-14 11:17:00|377.11|375.11|377.29|375.29|377.37|375.37|377.11|375.11|17
1720955830000|2024-07-14 11:17:10|377.28|375.28|376.83|374.83|377.32|375.32|376.77|374.77|19
1720955840000|2024-07-14 11:17:20|376.77|374.77|376.73|374.73|376.78|374.78|376.68|374.68|10
1720955850000|2024-07-14 11:17:30|376.65|374.65|376.65|374.65|376.71|374.71|376.59|374.59|9
1720955860000|2024-07-14 11:17:40|376.68|374.68|376.7|374.7|376.7|374.7|376.68|374.68|2
1720955870000|2024-07-14 11:17:50|376.61|374.61|376.67|374.67|376.67|374.67|376.61|374.61|3
1720955880000|2024-07-14 11:18:00|376.7|374.7|376.79|374.79|376.79|374.79|376.63|374.63|14
1720955890000|2024-07-14 11:18:10|376.89|374.89|376.77|374.77|376.89|374.89|376.77|374.77|18
1720955900000|2024-07-14 11:18:20|376.75|374.75|376.87|374.87|376.87|374.87|376.74|374.74|13
1720955910000|2024-07-14 11:18:30|376.88|374.88|376.91|374.91|376.94|374.94|376.83|374.83|12
1720955920000|2024-07-14 11:18:40|376.83|374.83|376.86|374.86|376.91|374.91|376.8|374.8|11
1720955950000|2024-07-14 11:19:10|376.78|374.78|376.86|374.86|376.86|374.86|376.77|374.77|10
1720955960000|2024-07-14 11:19:20|376.8|374.8|376.85|374.85|376.85|374.85|376.8|374.8|5
1720955970000|2024-07-14 11:19:30|376.8|374.8|376.92|374.92|376.92|374.92|376.8|374.8|17
1720955980000|2024-07-14 11:19:40|376.93|374.93|377.11|375.11|377.14|375.14|376.91|374.91|15
1720955990000|2024-07-14 11:19:50|377.13|375.13|377.18|375.18|377.2|375.2|377.12|375.12|20
1720956000000|2024-07-14 11:20:00|377.21|375.21|377.42|375.42|377.42|375.42|377.19|375.19|14
1720956010000|2024-07-14 11:20:10|377.43|375.43|377.48|375.48|377.48|375.48|377.4|375.4|20
1720956020000|2024-07-14 11:20:20|377.44|375.44|377.5|375.5|377.5|375.5|377.41|375.41|8
1720956030000|2024-07-14 11:20:30|377.58|375.58|377.61|375.61|377.66|375.66|377.58|375.58|7
1720956040000|2024-07-14 11:20:40|377.6|375.6|377.61|375.61|377.61|375.61|377.55|375.55|13
1720956050000|2024-07-14 11:20:50|377.6|375.6|377.49|375.49|377.63|375.63|377.44|375.44|12
1720956060000|2024-07-14 11:21:00|377.45|375.45|377.48|375.48|377.62|375.62|377.4|375.4|13
1720956070000|2024-07-14 11:21:10|377.41|375.41|377.45|375.45|377.45|375.45|377.39|375.39|11
1720956080000|2024-07-14 11:21:20|377.47|375.47|377.56|375.56|377.56|375.56|377.47|375.47|13
1720956090000|2024-07-14 11:21:30|377.55|375.55|377.43|375.43|377.57|375.57|377.43|375.43|11
1720956100000|2024-07-14 11:21:40|377.44|375.44|377.26|375.26|377.5|375.5|377.26|375.26|21
1720956110000|2024-07-14 11:21:50|377.23|375.23|377.24|375.24|377.27|375.27|377.21|375.21|15
1720956120000|2024-07-14 11:22:00|377.22|375.22|377.28|375.28|377.28|375.28|377.22|375.22|9
1720956130000|2024-07-14 11:22:10|377.23|375.23|377.01|375.01|377.23|375.23|377.01|375.01|17
1720956140000|2024-07-14 11:22:20|377.03|375.03|376.99|374.99|377.04|375.04|376.99|374.99|16
1720956150000|2024-07-14 11:22:30|377.01|375.01|377.03|375.03|377.03|375.03|377|375|15
1720956160000|2024-07-14 11:22:40|377.02|375.02|377.04|375.04|377.08|375.08|377.01|375.01|11
1720956170000|2024-07-14 11:22:50|377.05|375.05|377.13|375.13|377.14|375.14|377.05|375.05|12
1720956180000|2024-07-14 11:23:00|377.11|375.11|377|375|377.13|375.13|376.98|374.98|20
1720956190000|2024-07-14 11:23:10|376.97|374.97|376.96|374.96|376.98|374.98|376.91|374.91|7
1720956200000|2024-07-14 11:23:20|376.97|374.97|376.99|374.99|376.99|374.99|376.93|374.93|12
1720956210000|2024-07-14 11:23:30|376.98|374.98|376.81|374.81|377.01|375.01|376.81|374.81|12
1720956220000|2024-07-14 11:23:40|376.75|374.75|376.95|374.95|376.95|374.95|376.75|374.75|15
1720956230000|2024-07-14 11:23:50|376.98|374.98|377.05|375.05|377.05|375.05|376.91|374.91|15
1720956240000|2024-07-14 11:24:00|377.06|375.06|377.09|375.09|377.09|375.09|377.03|375.03|12
1720956250000|2024-07-14 11:24:10|377.11|375.11|377.11|375.11|377.13|375.13|377.09|375.09|12
1720956260000|2024-07-14 11:24:20|377.09|375.09|377.13|375.13|377.13|375.13|377.09|375.09|3
1720956280000|2024-07-14 11:24:40|377.14|375.14|377.14|375.14|377.14|375.14|377.14|375.14|1
1720956290000|2024-07-14 11:24:50|377.13|375.13|377.07|375.07|377.13|375.13|377.05|375.05|15
1720956300000|2024-07-14 11:25:00|377.08|375.08|377.08|375.08|377.14|375.14|376.96|374.96|12
1720956310000|2024-07-14 11:25:10|377.07|375.07|376.89|374.89|377.07|375.07|376.89|374.89|15
1720956320000|2024-07-14 11:25:20|376.9|374.9|377.06|375.06|377.06|375.06|376.9|374.9|14
1720956330000|2024-07-14 11:25:30|377.05|375.05|377.01|375.01|377.05|375.05|377.01|375.01|14
1720956340000|2024-07-14 11:25:40|377|375|377.1|375.1|377.1|375.1|377|375|14
1720956350000|2024-07-14 11:25:50|377.09|375.09|377.1|375.1|377.1|375.1|377.09|375.09|2
1720956360000|2024-07-14 11:26:00|377.07|375.07|377.1|375.1|377.13|375.13|377.01|375.01|16
1720956370000|2024-07-14 11:26:10|377.13|375.13|377.35|375.35|377.39|375.39|377.1|375.1|14
1720956380000|2024-07-14 11:26:20|377.37|375.37|377.38|375.38|377.41|375.41|377.36|375.36|16
1720956390000|2024-07-14 11:26:30|377.4|375.4|377.43|375.43|377.45|375.45|377.38|375.38|14
1720956400000|2024-07-14 11:26:40|377.44|375.44|377.5|375.5|377.56|375.56|377.4|375.4|8
1720956410000|2024-07-14 11:26:50|377.47|375.47|377.51|375.51|377.78|375.78|377.47|375.47|20
1720956420000|2024-07-14 11:27:00|377.52|375.52|377.5|375.5|377.56|375.56|377.47|375.47|17
1720956430000|2024-07-14 11:27:10|377.56|375.56|377.56|375.56|377.57|375.57|377.48|375.48|19
1720956440000|2024-07-14 11:27:20|377.55|375.55|377.6|375.6|377.6|375.6|377.52|375.52|5
1720956470000|2024-07-14 11:27:50|377.53|375.53|377.59|375.59|377.62|375.62|377.52|375.52|8
1720956480000|2024-07-14 11:28:00|377.58|375.58|377.45|375.45|377.66|375.66|377.44|375.44|19
1720956490000|2024-07-14 11:28:10|377.46|375.46|377.36|375.36|377.46|375.46|377.31|375.31|17
1720956500000|2024-07-14 11:28:20|377.35|375.35|377.45|375.45|377.46|375.46|377.29|375.29|17
1720956510000|2024-07-14 11:28:30|377.44|375.44|377.41|375.41|377.44|375.44|377.41|375.41|5
1720956520000|2024-07-14 11:28:40|377.42|375.42|377.4|375.4|377.42|375.42|377.37|375.37|7
1720956530000|2024-07-14 11:28:50|377.41|375.41|377.49|375.49|377.49|375.49|377.39|375.39|11
1720956540000|2024-07-14 11:29:00|377.5|375.5|377.46|375.46|377.51|375.51|377.43|375.43|8
1720956550000|2024-07-14 11:29:10|377.48|375.48|377.47|375.47|377.5|375.5|377.47|375.47|6
1720956560000|2024-07-14 11:29:20|377.43|375.43|377.45|375.45|377.45|375.45|377.43|375.43|2
1720956570000|2024-07-14 11:29:30|377.46|375.46|377.47|375.47|377.48|375.48|377.43|375.43|11
1720956580000|2024-07-14 11:29:40|377.48|375.48|377.52|375.52|377.52|375.52|377.48|375.48|5
1720956600000|2024-07-14 11:30:00|377.48|375.48|377.51|375.51|377.51|375.51|377.48|375.48|3
1720956610000|2024-07-14 11:30:10|377.52|375.52|377.62|375.62|377.67|375.67|377.52|375.52|15
1720956620000|2024-07-14 11:30:20|377.63|375.63|377.59|375.59|377.63|375.63|377.53|375.53|12
1720956630000|2024-07-14 11:30:30|377.55|375.55|377.51|375.51|377.55|375.55|377.49|375.49|12
1720956640000|2024-07-14 11:30:40|377.58|375.58|377.62|375.62|377.62|375.62|377.58|375.58|11
1720956650000|2024-07-14 11:30:50|377.61|375.61|377.69|375.69|377.71|375.71|377.61|375.61|14
1720956660000|2024-07-14 11:31:00|377.68|375.68|377.64|375.64|377.7|375.7|377.63|375.63|12
1720956670000|2024-07-14 11:31:10|377.65|375.65|377.66|375.66|377.69|375.69|377.6|375.6|20
1720956680000|2024-07-14 11:31:20|377.67|375.67|377.65|375.65|377.68|375.68|377.62|375.62|19
1720956690000|2024-07-14 11:31:30|377.63|375.63|377.73|375.73|377.77|375.77|377.63|375.63|17
1720956700000|2024-07-14 11:31:40|377.88|375.88|377.92|375.92|377.98|375.98|377.87|375.87|13
1720956710000|2024-07-14 11:31:50|377.9|375.9|377.9|375.9|377.92|375.92|377.82|375.82|16
1720956720000|2024-07-14 11:32:00|377.89|375.89|377.84|375.84|377.92|375.92|377.84|375.84|15
1720956730000|2024-07-14 11:32:10|377.83|375.83|377.71|375.71|377.83|375.83|377.7|375.7|14
1720956740000|2024-07-14 11:32:20|377.72|375.72|377.71|375.71|377.75|375.75|377.67|375.67|15
1720956750000|2024-07-14 11:32:30|377.8|375.8|377.85|375.85|377.87|375.87|377.79|375.79|10
1720956760000|2024-07-14 11:32:40|377.89|375.89|378|376|378.07|376.07|377.87|375.87|17
1720956770000|2024-07-14 11:32:50|378.01|376.01|377.9|375.9|378.05|376.05|377.87|375.87|13
1720956780000|2024-07-14 11:33:00|377.92|375.92|377.79|375.79|377.92|375.92|377.79|375.79|14
1720956790000|2024-07-14 11:33:10|377.8|375.8|377.71|375.71|377.82|375.82|377.71|375.71|12
1720956800000|2024-07-14 11:33:20|377.69|375.69|377.6|375.6|377.7|375.7|377.6|375.6|9
1720956810000|2024-07-14 11:33:30|377.61|375.61|377.41|375.41|377.61|375.61|377.39|375.39|12
1720956820000|2024-07-14 11:33:40|377.42|375.42|377.56|375.56|377.58|375.58|377.42|375.42|17
1720956830000|2024-07-14 11:33:50|377.55|375.55|377.45|375.45|377.55|375.55|377.43|375.43|22
1720956840000|2024-07-14 11:34:00|377.46|375.46|377.56|375.56|377.58|375.58|377.46|375.46|11
1720956850000|2024-07-14 11:34:10|377.58|375.58|377.61|375.61|377.66|375.66|377.58|375.58|10
1720956860000|2024-07-14 11:34:20|377.62|375.62|377.59|375.59|377.62|375.62|377.59|375.59|6
1720956870000|2024-07-14 11:34:30|377.6|375.6|377.45|375.45|377.6|375.6|377.44|375.44|18
1720956880000|2024-07-14 11:34:40|377.44|375.44|377.47|375.47|377.47|375.47|377.43|375.43|13
1720956890000|2024-07-14 11:34:50|377.46|375.46|377.31|375.31|377.47|375.47|377.3|375.3|15
1720956900000|2024-07-14 11:35:00|377.34|375.34|377.28|375.28|377.37|375.37|377.28|375.28|22
1720956910000|2024-07-14 11:35:10|377.26|375.26|376.76|374.76|377.26|375.26|376.74|374.74|22
1720956920000|2024-07-14 11:35:20|376.66|374.66|376.57|374.57|376.66|374.66|376.55|374.55|15
1720956930000|2024-07-14 11:35:30|376.58|374.58|376.6|374.6|376.6|374.6|376.58|374.58|11
1720956940000|2024-07-14 11:35:40|376.62|374.62|376.75|374.75|376.76|374.76|376.62|374.62|11
1720956950000|2024-07-14 11:35:50|376.7|374.7|376.71|374.71|376.71|374.71|376.68|374.68|6
1720956960000|2024-07-14 11:36:00|376.67|374.67|376.58|374.58|376.69|374.69|376.57|374.57|14
1720956970000|2024-07-14 11:36:10|376.57|374.57|376.51|374.51|376.58|374.58|376.5|374.5|14
1720956980000|2024-07-14 11:36:20|376.48|374.48|376.51|374.51|376.51|374.51|376.43|374.43|12
1720956990000|2024-07-14 11:36:30|376.5|374.5|376.6|374.6|376.61|374.61|376.5|374.5|16
1720957000000|2024-07-14 11:36:40|376.59|374.59|376.56|374.56|376.6|374.6|376.54|374.54|7
1720957010000|2024-07-14 11:36:50|376.55|374.55|376.6|374.6|376.61|374.61|376.54|374.54|12
1720957020000|2024-07-14 11:37:00|376.58|374.58|376.59|374.59|376.59|374.59|376.49|374.49|15
1720957030000|2024-07-14 11:37:10|376.58|374.58|376.53|374.53|376.58|374.58|376.53|374.53|13
1720957040000|2024-07-14 11:37:20|376.55|374.55|376.44|374.44|376.55|374.55|376.43|374.43|11
1720957050000|2024-07-14 11:37:30|376.43|374.43|376.42|374.42|376.43|374.43|376.28|374.28|14
1720957060000|2024-07-14 11:37:40|376.43|374.43|376.4|374.4|376.43|374.43|376.27|374.27|12
1720957070000|2024-07-14 11:37:50|376.41|374.41|376.57|374.57|376.57|374.57|376.41|374.41|6
1720957080000|2024-07-14 11:38:00|376.58|374.58|376.57|374.57|376.6|374.6|376.52|374.52|10
1720957090000|2024-07-14 11:38:10|376.58|374.58|376.6|374.6|376.62|374.62|376.56|374.56|14
1720957100000|2024-07-14 11:38:20|376.58|374.58|376.58|374.58|376.58|374.58|376.55|374.55|9
1720957110000|2024-07-14 11:38:30|376.57|374.57|376.56|374.56|376.57|374.57|376.5|374.5|11
1720957120000|2024-07-14 11:38:40|376.57|374.57|376.59|374.59|376.62|374.62|376.57|374.57|6
1720957130000|2024-07-14 11:38:50|376.53|374.53|376.53|374.53|376.56|374.56|376.52|374.52|10
1720957140000|2024-07-14 11:39:00|376.55|374.55|376.56|374.56|376.56|374.56|376.54|374.54|7
1720957150000|2024-07-14 11:39:10|376.55|374.55|376.52|374.52|376.6|374.6|376.52|374.52|13
1720957160000|2024-07-14 11:39:20|376.51|374.51|376.82|374.82|376.82|374.82|376.41|374.41|21
1720957170000|2024-07-14 11:39:30|376.81|374.81|376.77|374.77|376.81|374.81|376.76|374.76|13
1720957180000|2024-07-14 11:39:40|376.76|374.76|376.83|374.83|376.83|374.83|376.72|374.72|11
1720957190000|2024-07-14 11:39:50|376.95|374.95|376.81|374.81|376.98|374.98|376.81|374.81|22
1720957200000|2024-07-14 11:40:00|376.78|374.78|376.78|374.78|376.83|374.83|376.77|374.77|17
1720957210000|2024-07-14 11:40:10|376.79|374.79|376.85|374.85|376.85|374.85|376.75|374.75|18
1720957220000|2024-07-14 11:40:20|376.89|374.89|376.88|374.88|376.93|374.93|376.85|374.85|17
1720957230000|2024-07-14 11:40:30|376.89|374.89|376.76|374.76|376.89|374.89|376.74|374.74|17
1720957240000|2024-07-14 11:40:40|376.75|374.75|376.79|374.79|376.79|374.79|376.71|374.71|18
1720957250000|2024-07-14 11:40:50|376.82|374.82|376.85|374.85|376.88|374.88|376.8|374.8|20
1720957260000|2024-07-14 11:41:00|376.84|374.84|376.7|374.7|377.07|375.07|376.7|374.7|21
1720957270000|2024-07-14 11:41:10|376.69|374.69|376.9|374.9|376.9|374.9|376.69|374.69|5
1720957280000|2024-07-14 11:41:20|376.88|374.88|376.96|374.96|376.97|374.97|376.88|374.88|17
1720957290000|2024-07-14 11:41:30|376.93|374.93|376.94|374.94|376.96|374.96|376.9|374.9|13
1720957300000|2024-07-14 11:41:40|376.95|374.95|377.02|375.02|377.04|375.04|376.9|374.9|25
1720957310000|2024-07-14 11:41:50|377.06|375.06|377|375|377.06|375.06|376.99|374.99|17
1720957320000|2024-07-14 11:42:00|376.99|374.99|376.93|374.93|376.99|374.99|376.86|374.86|25
1720957330000|2024-07-14 11:42:10|376.89|374.89|376.84|374.84|376.9|374.9|376.82|374.82|14
1720957340000|2024-07-14 11:42:20|376.85|374.85|376.69|374.69|376.87|374.87|376.69|374.69|8
1720957350000|2024-07-14 11:42:30|376.7|374.7|376.89|374.89|376.89|374.89|376.7|374.7|3
1720957360000|2024-07-14 11:42:40|376.85|374.85|376.89|374.89|376.89|374.89|376.85|374.85|2
1720957370000|2024-07-14 11:42:50|376.84|374.84|376.86|374.86|376.86|374.86|376.84|374.84|2
1720957380000|2024-07-14 11:43:00|376.87|374.87|376.82|374.82|376.89|374.89|376.82|374.82|11
1720957390000|2024-07-14 11:43:10|376.83|374.83|376.86|374.86|376.86|374.86|376.82|374.82|5
1720957410000|2024-07-14 11:43:30|376.93|374.93|376.91|374.91|376.94|374.94|376.89|374.89|6
1720957420000|2024-07-14 11:43:40|376.93|374.93|377.02|375.02|377.05|375.05|376.92|374.92|17
1720957430000|2024-07-14 11:43:50|376.99|374.99|376.92|374.92|377|375|376.92|374.92|16
1720957440000|2024-07-14 11:44:00|376.91|374.91|376.89|374.89|376.94|374.94|376.88|374.88|24
1720957450000|2024-07-14 11:44:10|376.87|374.87|376.86|374.86|376.9|374.9|376.83|374.83|17
1720957460000|2024-07-14 11:44:20|376.85|374.85|376.92|374.92|376.92|374.92|376.85|374.85|13
1720957470000|2024-07-14 11:44:30|376.88|374.88|376.88|374.88|376.9|374.9|376.83|374.83|12
1720957480000|2024-07-14 11:44:40|376.85|374.85|376.85|374.85|376.87|374.87|376.84|374.84|7
1720957490000|2024-07-14 11:44:50|376.86|374.86|376.91|374.91|376.95|374.95|376.85|374.85|20
1720957500000|2024-07-14 11:45:00|376.9|374.9|376.87|374.87|376.94|374.94|376.87|374.87|16
1720957510000|2024-07-14 11:45:10|376.85|374.85|376.93|374.93|376.94|374.94|376.84|374.84|20
1720957520000|2024-07-14 11:45:20|376.94|374.94|376.94|374.94|376.95|374.95|376.92|374.92|8
1720957530000|2024-07-14 11:45:30|376.93|374.93|376.93|374.93|376.94|374.94|376.93|374.93|5
1720957540000|2024-07-14 11:45:40|376.89|374.89|376.93|374.93|376.94|374.94|376.88|374.88|12
1720957550000|2024-07-14 11:45:50|376.92|374.92|376.91|374.91|376.94|374.94|376.89|374.89|10
1720957560000|2024-07-14 11:46:00|376.92|374.92|376.93|374.93|376.94|374.94|376.92|374.92|4
1720957570000|2024-07-14 11:46:10|376.95|374.95|377.01|375.01|377.02|375.02|376.92|374.92|5
1720957580000|2024-07-14 11:46:20|376.98|374.98|377.02|375.02|377.03|375.03|376.98|374.98|9
1720957590000|2024-07-14 11:46:30|377.01|375.01|377.02|375.02|377.02|375.02|376.98|374.98|10
1720957600000|2024-07-14 11:46:40|377.01|375.01|377|375|377.01|375.01|376.98|374.98|14
1720957610000|2024-07-14 11:46:50|377.01|375.01|376.99|374.99|377.02|375.02|376.98|374.98|9
1720957620000|2024-07-14 11:47:00|376.98|374.98|377.04|375.04|377.06|375.06|376.97|374.97|14
1720957630000|2024-07-14 11:47:10|377.02|375.02|377.02|375.02|377.04|375.04|377|375|13
1720957640000|2024-07-14 11:47:20|377.04|375.04|377.08|375.08|377.15|375.15|377.04|375.04|11
1720957650000|2024-07-14 11:47:30|377.07|375.07|377.04|375.04|377.08|375.08|377.03|375.03|16
1720957660000|2024-07-14 11:47:40|376.99|374.99|377.01|375.01|377.04|375.04|376.98|374.98|10
1720957670000|2024-07-14 11:47:50|376.98|374.98|377.03|375.03|377.03|375.03|376.98|374.98|7
1720957680000|2024-07-14 11:48:00|376.99|374.99|376.99|374.99|377.02|375.02|376.98|374.98|14
1720957690000|2024-07-14 11:48:10|377|375|376.96|374.96|377.01|375.01|376.95|374.95|16
1720957700000|2024-07-14 11:48:20|376.95|374.95|376.87|374.87|376.96|374.96|376.84|374.84|16
1720957710000|2024-07-14 11:48:30|376.85|374.85|376.86|374.86|376.88|374.88|376.83|374.83|17
1720957720000|2024-07-14 11:48:40|376.87|374.87|376.79|374.79|376.87|374.87|376.77|374.77|11
1720957730000|2024-07-14 11:48:50|376.77|374.77|376.69|374.69|376.77|374.77|376.69|374.69|3
1720957740000|2024-07-14 11:49:00|376.7|374.7|376.73|374.73|376.76|374.76|376.7|374.7|7
1720957760000|2024-07-14 11:49:20|376.74|374.74|376.72|374.72|376.74|374.74|376.69|374.69|11
1720957770000|2024-07-14 11:49:30|376.71|374.71|376.79|374.79|376.8|374.8|376.71|374.71|17
1720957780000|2024-07-14 11:49:40|376.78|374.78|376.78|374.78|376.78|374.78|376.76|374.76|5
1720957790000|2024-07-14 11:49:50|376.79|374.79|376.84|374.84|376.85|374.85|376.79|374.79|4
1720957800000|2024-07-14 11:50:00|376.83|374.83|376.79|374.79|376.83|374.83|376.79|374.79|4
1720957810000|2024-07-14 11:50:10|376.74|374.74|376.69|374.69|376.74|374.74|376.69|374.69|5
1720957820000|2024-07-14 11:50:20|376.7|374.7|376.69|374.69|376.7|374.7|376.69|374.69|2
1720957860000|2024-07-14 11:51:00|376.76|374.76|376.83|374.83|376.93|374.93|376.76|374.76|18
1720957870000|2024-07-14 11:51:10|376.84|374.84|376.86|374.86|376.9|374.9|376.84|374.84|12
1720957880000|2024-07-14 11:51:20|376.85|374.85|376.78|374.78|376.85|374.85|376.75|374.75|11
1720957890000|2024-07-14 11:51:30|376.77|374.77|376.75|374.75|376.79|374.79|376.75|374.75|6
1720957900000|2024-07-14 11:51:40|376.74|374.74|376.77|374.77|376.77|374.77|376.74|374.74|5
1720957910000|2024-07-14 11:51:50|376.79|374.79|376.81|374.81|376.83|374.83|376.79|374.79|4
1720957920000|2024-07-14 11:52:00|376.82|374.82|376.84|374.84|376.84|374.84|376.82|374.82|8
1720957930000|2024-07-14 11:52:10|376.83|374.83|376.96|374.96|377.01|375.01|376.83|374.83|10
1720957940000|2024-07-14 11:52:20|376.98|374.98|376.89|374.89|376.99|374.99|376.89|374.89|17
1720957950000|2024-07-14 11:52:30|376.83|374.83|376.81|374.81|376.89|374.89|376.81|374.81|25
1720957960000|2024-07-14 11:52:40|376.84|374.84|376.84|374.84|376.84|374.84|376.84|374.84|1
1720957990000|2024-07-14 11:53:10|376.87|374.87|376.9|374.9|376.96|374.96|376.87|374.87|11
1720958000000|2024-07-14 11:53:20|376.89|374.89|376.88|374.88|376.95|374.95|376.86|374.86|14
1720958010000|2024-07-14 11:53:30|376.86|374.86|376.94|374.94|376.94|374.94|376.85|374.85|7
1720958020000|2024-07-14 11:53:40|376.96|374.96|376.93|374.93|376.98|374.98|376.93|374.93|17
1720958030000|2024-07-14 11:53:50|376.96|374.96|376.92|374.92|376.96|374.96|376.92|374.92|8
1720958040000|2024-07-14 11:54:00|376.84|374.84|376.84|374.84|376.86|374.86|376.69|374.69|14
1720958050000|2024-07-14 11:54:10|376.86|374.86|376.86|374.86|376.86|374.86|376.86|374.86|1
1720958070000|2024-07-14 11:54:30|376.91|374.91|376.93|374.93|376.94|374.94|376.91|374.91|6
1720958080000|2024-07-14 11:54:40|376.89|374.89|376.87|374.87|376.92|374.92|376.84|374.84|6
1720958090000|2024-07-14 11:54:50|376.84|374.84|376.85|374.85|376.85|374.85|376.84|374.84|2
1720958100000|2024-07-14 11:55:00|376.81|374.81|376.78|374.78|376.83|374.83|376.76|374.76|14
1720958110000|2024-07-14 11:55:10|376.82|374.82|376.97|374.97|376.97|374.97|376.78|374.78|9
1720958120000|2024-07-14 11:55:20|376.96|374.96|376.95|374.95|377|375|376.95|374.95|3
1720958130000|2024-07-14 11:55:30|376.96|374.96|377.07|375.07|377.08|375.08|376.96|374.96|14
1720958140000|2024-07-14 11:55:40|377.09|375.09|377.04|375.04|377.12|375.12|377.03|375.03|9
1720958150000|2024-07-14 11:55:50|377.01|375.01|377.01|375.01|377.06|375.06|377.01|375.01|14
1720958160000|2024-07-14 11:56:00|377.03|375.03|377.04|375.04|377.04|375.04|377|375|9
1720958170000|2024-07-14 11:56:10|377.01|375.01|377.14|375.14|377.15|375.15|377.01|375.01|21
1720958180000|2024-07-14 11:56:20|377.1|375.1|377.32|375.32|377.32|375.32|377.08|375.08|15
1720958190000|2024-07-14 11:56:30|377.3|375.3|377.21|375.21|377.3|375.3|377.18|375.18|12
1720958200000|2024-07-14 11:56:40|377.22|375.22|376.98|374.98|377.24|375.24|376.95|374.95|14
1720958210000|2024-07-14 11:56:50|376.97|374.97|376.87|374.87|377|375|376.8|374.8|14
1720958220000|2024-07-14 11:57:00|376.83|374.83|376.81|374.81|376.85|374.85|376.77|374.77|12
1720958230000|2024-07-14 11:57:10|376.8|374.8|376.81|374.81|376.81|374.81|376.8|374.8|8
1720958240000|2024-07-14 11:57:20|376.94|374.94|376.9|374.9|376.94|374.94|376.89|374.89|10
1720958250000|2024-07-14 11:57:30|376.89|374.89|376.93|374.93|376.96|374.96|376.89|374.89|6
1720958260000|2024-07-14 11:57:40|376.94|374.94|376.91|374.91|376.95|374.95|376.89|374.89|11
1720958270000|2024-07-14 11:57:50|376.92|374.92|376.96|374.96|377.02|375.02|376.91|374.91|17
1720958280000|2024-07-14 11:58:00|376.93|374.93|376.87|374.87|376.94|374.94|376.82|374.82|13
1720958290000|2024-07-14 11:58:10|376.86|374.86|376.89|374.89|376.9|374.9|376.86|374.86|4
1720958300000|2024-07-14 11:58:20|376.88|374.88|376.87|374.87|376.9|374.9|376.87|374.87|11
1720958310000|2024-07-14 11:58:30|376.88|374.88|376.69|374.69|376.88|374.88|376.69|374.69|8
1720958320000|2024-07-14 11:58:40|376.7|374.7|376.69|374.69|376.71|374.71|376.69|374.69|8
1720958330000|2024-07-14 11:58:50|376.7|374.7|376.71|374.71|376.71|374.71|376.69|374.69|3
1720958340000|2024-07-14 11:59:00|376.7|374.7|376.74|374.74|376.74|374.74|376.69|374.69|11
1720958350000|2024-07-14 11:59:10|376.81|374.81|376.82|374.82|376.84|374.84|376.73|374.73|10
1720958360000|2024-07-14 11:59:20|376.81|374.81|376.81|374.81|376.82|374.82|376.81|374.81|5
1720958370000|2024-07-14 11:59:30|376.84|374.84|376.83|374.83|376.84|374.84|376.81|374.81|7
1720958380000|2024-07-14 11:59:40|376.84|374.84|377.05|375.05|377.05|375.05|376.83|374.83|9
1720958390000|2024-07-14 11:59:50|377.01|375.01|377.02|375.02|377.04|375.04|376.99|374.99|6
1720958400000|2024-07-14 12:00:00|376.99|374.99|377.01|375.01|377.05|375.05|376.93|374.93|14
1720958410000|2024-07-14 12:00:10|377|375|376.97|374.97|377.05|375.05|376.97|374.97|20
1720958420000|2024-07-14 12:00:20|376.93|374.93|376.72|374.72|376.93|374.93|376.72|374.72|8
1720958430000|2024-07-14 12:00:30|376.7|374.7|376.69|374.69|376.7|374.7|376.69|374.69|2
1720958480000|2024-07-14 12:01:20|376.68|374.68|376.69|374.69|376.69|374.69|376.68|374.68|2
1720958500000|2024-07-14 12:01:40|376.68|374.68|376.68|374.68|376.68|374.68|376.67|374.67|3
1720958510000|2024-07-14 12:01:50|376.67|374.67|376.67|374.67|376.68|374.68|376.67|374.67|3
1720958520000|2024-07-14 12:02:00|376.68|374.68|376.67|374.67|376.68|374.68|376.67|374.67|2
1720958530000|2024-07-14 12:02:10|376.62|374.62|376.33|374.33|376.62|374.62|376.33|374.33|16
1720958540000|2024-07-14 12:02:20|376.31|374.31|376.24|374.24|376.31|374.31|376.24|374.24|4
1720958550000|2024-07-14 12:02:30|376.23|374.23|375.86|373.86|376.23|374.23|375.82|373.82|14
1720958570000|2024-07-14 12:02:50|375.87|373.87|376.12|374.12|376.13|374.13|375.87|373.87|5
1720958580000|2024-07-14 12:03:00|376.1|374.1|376.22|374.22|376.31|374.31|376.09|374.09|20
1720958590000|2024-07-14 12:03:10|376.23|374.23|376.3|374.3|376.3|374.3|376.23|374.23|5
1720958600000|2024-07-14 12:03:20|376.33|374.33|376.38|374.38|376.39|374.39|376.32|374.32|11
1720958610000|2024-07-14 12:03:30|376.52|374.52|376.52|374.52|376.55|374.55|376.49|374.49|13
1720958620000|2024-07-14 12:03:40|376.51|374.51|376.62|374.62|376.62|374.62|376.49|374.49|21
1720958630000|2024-07-14 12:03:50|376.63|374.63|376.68|374.68|376.7|374.7|376.61|374.61|10
1720958640000|2024-07-14 12:04:00|376.55|374.55|376.57|374.57|376.63|374.63|376.55|374.55|8
1720958650000|2024-07-14 12:04:10|376.58|374.58|376.63|374.63|376.63|374.63|376.58|374.58|6
1720958660000|2024-07-14 12:04:20|376.67|374.67|376.67|374.67|376.67|374.67|376.67|374.67|1
1720958670000|2024-07-14 12:04:30|376.62|374.62|376.63|374.63|376.63|374.63|376.59|374.59|3
1720958690000|2024-07-14 12:04:50|376.65|374.65|376.65|374.65|376.65|374.65|376.65|374.65|1
1720958700000|2024-07-14 12:05:00|376.59|374.59|376.54|374.54|376.65|374.65|376.54|374.54|13
1720958710000|2024-07-14 12:05:10|376.53|374.53|376.28|374.28|376.53|374.53|376.28|374.28|16
1720958720000|2024-07-14 12:05:20|376.25|374.25|376.31|374.31|376.32|374.32|376.22|374.22|9
1720958730000|2024-07-14 12:05:30|376.27|374.27|376.18|374.18|376.27|374.27|376.14|374.14|9
1720958740000|2024-07-14 12:05:40|376.19|374.19|376.29|374.29|376.29|374.29|376.19|374.19|3
1720958750000|2024-07-14 12:05:50|376.22|374.22|376.17|374.17|376.24|374.24|376.17|374.17|6
1720958760000|2024-07-14 12:06:00|376.12|374.12|376.25|374.25|376.31|374.31|376.12|374.12|6
1720958770000|2024-07-14 12:06:10|376.19|374.19|376.38|374.38|376.38|374.38|376.17|374.17|8
1720958790000|2024-07-14 12:06:30|376.32|374.32|376.37|374.37|376.37|374.37|376.32|374.32|4
1720958800000|2024-07-14 12:06:40|376.32|374.32|376.36|374.36|376.37|374.37|376.32|374.32|5
1720958810000|2024-07-14 12:06:50|376.3|374.3|376.36|374.36|376.36|374.36|376.3|374.3|3
1720958840000|2024-07-14 12:07:20|376.3|374.3|376.42|374.42|376.42|374.42|376.28|374.28|7
1720958850000|2024-07-14 12:07:30|376.39|374.39|376.37|374.37|376.41|374.41|376.33|374.33|6
1720958860000|2024-07-14 12:07:40|376.36|374.36|376.23|374.23|376.37|374.37|376.23|374.23|6
1720958880000|2024-07-14 12:08:00|376.18|374.18|376.21|374.21|376.24|374.24|376.12|374.12|12
1720958890000|2024-07-14 12:08:10|376.24|374.24|376.2|374.2|376.27|374.27|376.16|374.16|7
1720958900000|2024-07-14 12:08:20|376.14|374.14|376.11|374.11|376.14|374.14|376.09|374.09|3
1720958910000|2024-07-14 12:08:30|376.13|374.13|376.09|374.09|376.15|374.15|376.08|374.08|10
1720958920000|2024-07-14 12:08:40|376.12|374.12|376.1|374.1|376.13|374.13|376.07|374.07|11
1720958930000|2024-07-14 12:08:50|376.09|374.09|376.1|374.1|376.1|374.1|376.06|374.06|9
1720958940000|2024-07-14 12:09:00|376.15|374.15|376.23|374.23|376.24|374.24|376.15|374.15|16
1720958950000|2024-07-14 12:09:10|376.24|374.24|376.17|374.17|376.24|374.24|376.09|374.09|22
1720958960000|2024-07-14 12:09:20|376.18|374.18|375.96|373.96|376.18|374.18|375.95|373.95|23
1720958970000|2024-07-14 12:09:30|375.97|373.97|375.83|373.83|375.99|373.99|375.83|373.83|23
1720958980000|2024-07-14 12:09:40|375.82|373.82|375.68|373.68|375.82|373.82|375.68|373.68|21
1720958990000|2024-07-14 12:09:50|375.67|373.67|375.61|373.61|375.7|373.7|375.57|373.57|14
1720959000000|2024-07-14 12:10:00|375.63|373.63|375.59|373.59|375.79|373.79|375.58|373.58|28
1720959010000|2024-07-14 12:10:10|375.6|373.6|375.84|373.84|375.84|373.84|375.6|373.6|20
1720959020000|2024-07-14 12:10:20|375.85|373.85|375.98|373.98|376.03|374.03|375.85|373.85|22
1720959030000|2024-07-14 12:10:30|375.97|373.97|375.94|373.94|375.99|373.99|375.91|373.91|13
1720959040000|2024-07-14 12:10:40|375.95|373.95|375.93|373.93|375.95|373.95|375.87|373.87|14
1720959050000|2024-07-14 12:10:50|375.94|373.94|375.71|373.71|375.96|373.96|375.71|373.71|20
1720959060000|2024-07-14 12:11:00|375.72|373.72|375.8|373.8|375.84|373.84|375.71|373.71|25
1720959070000|2024-07-14 12:11:10|375.77|373.77|375.74|373.74|375.8|373.8|375.73|373.73|19
1720959080000|2024-07-14 12:11:20|375.75|373.75|379.07|377.07|380.35|378.35|375.75|373.75|30
1720959090000|2024-07-14 12:11:30|379.08|377.08|379|377|379.34|377.34|379|377|23
1720959100000|2024-07-14 12:11:40|379.03|377.03|379.04|377.04|379.22|377.22|379.03|377.03|25
1720959110000|2024-07-14 12:11:50|378.98|376.98|378.96|376.96|379.02|377.02|378.68|376.68|32
1720959120000|2024-07-14 12:12:00|378.9|376.9|378.8|376.8|378.94|376.94|378.66|376.66|27
1720959130000|2024-07-14 12:12:10|378.81|376.81|378.83|376.83|378.94|376.94|378.81|376.81|19
1720959140000|2024-07-14 12:12:20|378.87|376.87|378.98|376.98|379.1|377.1|378.87|376.87|22
1720959150000|2024-07-14 12:12:30|379.01|377.01|378.76|376.76|379.01|377.01|378.76|376.76|17
1720959160000|2024-07-14 12:12:40|378.75|376.75|378.6|376.6|378.75|376.75|378.43|376.43|28
1720959170000|2024-07-14 12:12:50|378.64|376.64|378.35|376.35|378.7|376.7|378.3|376.3|26
1720959180000|2024-07-14 12:13:00|378.36|376.36|378.71|376.71|378.71|376.71|378.36|376.36|24
1720959190000|2024-07-14 12:13:10|378.79|376.79|378.66|376.66|378.79|376.79|378.59|376.59|20
1720959200000|2024-07-14 12:13:20|378.67|376.67|379.06|377.06|379.13|377.13|378.67|376.67|28
1720959210000|2024-07-14 12:13:30|379.08|377.08|378.89|376.89|379.09|377.09|378.89|376.89|20
1720959220000|2024-07-14 12:13:40|378.9|376.9|378.98|376.98|379.1|377.1|378.9|376.9|21
1720959230000|2024-07-14 12:13:50|378.96|376.96|378.94|376.94|379.06|377.06|378.92|376.92|29
1720959240000|2024-07-14 12:14:00|378.97|376.97|378.84|376.84|379.05|377.05|378.81|376.81|27
1720959250000|2024-07-14 12:14:10|378.83|376.83|378.8|376.8|378.89|376.89|378.74|376.74|25
1720959260000|2024-07-14 12:14:20|378.74|376.74|378.64|376.64|378.76|376.76|378.5|376.5|24
1720959270000|2024-07-14 12:14:30|378.66|376.66|378.55|376.55|378.79|376.79|378.52|376.52|24
1720959280000|2024-07-14 12:14:40|378.54|376.54|378.38|376.38|378.56|376.56|378.38|376.38|17
1720959290000|2024-07-14 12:14:50|378.3|376.3|378.64|376.64|378.64|376.64|378.26|376.26|27
1720959300000|2024-07-14 12:15:00|378.61|376.61|378.55|376.55|378.68|376.68|378.55|376.55|23
1720959310000|2024-07-14 12:15:10|378.54|376.54|378.76|376.76|378.81|376.81|378.51|376.51|22
1720959320000|2024-07-14 12:15:20|378.77|376.77|378.67|376.67|378.87|376.87|378.63|376.63|25
1720959330000|2024-07-14 12:15:30|378.63|376.63|378.64|376.64|378.69|376.69|378.63|376.63|21
1720959340000|2024-07-14 12:15:40|378.57|376.57|378.41|376.41|378.57|376.57|378.33|376.33|20
1720959350000|2024-07-14 12:15:50|378.4|376.4|378.03|376.03|378.4|376.4|378|376|19
1720959360000|2024-07-14 12:16:00|378.07|376.07|378.02|376.02|378.13|376.13|378.02|376.02|29
1720959370000|2024-07-14 12:16:10|378.04|376.04|377.93|375.93|378.04|376.04|377.81|375.81|22
1720959380000|2024-07-14 12:16:20|377.92|375.92|377.8|375.8|377.92|375.92|377.79|375.79|18
1720959390000|2024-07-14 12:16:30|377.81|375.81|377.48|375.48|377.81|375.81|377.48|375.48|20
1720959400000|2024-07-14 12:16:40|377.47|375.47|377.13|375.13|377.47|375.47|377.05|375.05|25
1720959410000|2024-07-14 12:16:50|377.17|375.17|377.05|375.05|377.19|375.19|377.05|375.05|14
1720959420000|2024-07-14 12:17:00|377.04|375.04|376.94|374.94|377.04|375.04|376.92|374.92|16
1720959430000|2024-07-14 12:17:10|376.95|374.95|376.94|374.94|377.16|375.16|376.94|374.94|28
1720959440000|2024-07-14 12:17:20|376.93|374.93|376.89|374.89|376.99|374.99|376.88|374.88|19
1720959450000|2024-07-14 12:17:30|376.88|374.88|376.95|374.95|377|375|376.85|374.85|25
1720959460000|2024-07-14 12:17:40|376.97|374.97|376.88|374.88|377.01|375.01|376.87|374.87|20
1720959470000|2024-07-14 12:17:50|376.87|374.87|377|375|377|375|376.85|374.85|26
1720959480000|2024-07-14 12:18:00|376.98|374.98|376.79|374.79|376.99|374.99|376.79|374.79|19
1720959490000|2024-07-14 12:18:10|376.71|374.71|376.53|374.53|376.79|374.79|376.53|374.53|20
1720959500000|2024-07-14 12:18:20|376.52|374.52|376.55|374.55|376.58|374.58|376.45|374.45|17
1720959510000|2024-07-14 12:18:30|376.51|374.51|376.51|374.51|376.64|374.64|376.43|374.43|31
1720959520000|2024-07-14 12:18:40|376.49|374.49|376.47|374.47|376.49|374.49|376.42|374.42|19
1720959530000|2024-07-14 12:18:50|376.48|374.48|376.62|374.62|376.62|374.62|376.45|374.45|21
1720959540000|2024-07-14 12:19:00|376.63|374.63|376.68|374.68|376.73|374.73|376.58|374.58|22
1720959550000|2024-07-14 12:19:10|376.71|374.71|376.85|374.85|376.85|374.85|376.66|374.66|16
1720959560000|2024-07-14 12:19:20|376.83|374.83|376.85|374.85|376.95|374.95|376.82|374.82|19
1720959570000|2024-07-14 12:19:30|376.8|374.8|376.73|374.73|376.85|374.85|376.65|374.65|20
1720959580000|2024-07-14 12:19:40|376.8|374.8|376.72|374.72|376.83|374.83|376.51|374.51|28
1720959590000|2024-07-14 12:19:50|376.73|374.73|376.8|374.8|376.83|374.83|376.64|374.64|22
1720959600000|2024-07-14 12:20:00|376.78|374.78|376.46|374.46|376.79|374.79|376.45|374.45|25
1720959610000|2024-07-14 12:20:10|376.47|374.47|376.37|374.37|376.54|374.54|376.34|374.34|20
1720959620000|2024-07-14 12:20:20|376.41|374.41|376.43|374.43|376.51|374.51|376.26|374.26|24
1720959630000|2024-07-14 12:20:30|376.51|374.51|376.52|374.52|376.74|374.74|376.5|374.5|27
1720959640000|2024-07-14 12:20:40|376.54|374.54|376.56|374.56|376.61|374.61|376.51|374.51|18
1720959650000|2024-07-14 12:20:50|376.55|374.55|376.42|374.42|376.55|374.55|376.42|374.42|17
1720959660000|2024-07-14 12:21:00|376.41|374.41|376.04|374.04|376.55|374.55|375.97|373.97|23
1720959670000|2024-07-14 12:21:10|376.05|374.05|375.78|373.78|376.17|374.17|375.71|373.71|26
1720959680000|2024-07-14 12:21:20|375.79|373.79|375.25|373.25|376.11|374.11|375.25|373.25|23
1720959690000|2024-07-14 12:21:30|375.2|373.2|375.36|373.36|375.36|373.36|375.14|373.14|23
1720959700000|2024-07-14 12:21:40|375.35|373.35|375.47|373.47|375.55|373.55|375.35|373.35|17
1720959710000|2024-07-14 12:21:50|375.43|373.43|375.77|373.77|375.77|373.77|375.42|373.42|24
1720959720000|2024-07-14 12:22:00|375.78|373.78|375.85|373.85|375.85|373.85|375.71|373.71|26
1720959730000|2024-07-14 12:22:10|375.86|373.86|375.77|373.77|375.94|373.94|375.7|373.7|15
1720959740000|2024-07-14 12:22:20|375.78|373.78|375.4|373.4|375.95|373.95|375.4|373.4|22
1720959750000|2024-07-14 12:22:30|375.41|373.41|375.48|373.48|375.51|373.51|375.41|373.41|16
1720959760000|2024-07-14 12:22:40|375.47|373.47|375.67|373.67|375.68|373.68|375.47|373.47|18
1720959770000|2024-07-14 12:22:50|375.59|373.59|375.29|373.29|375.59|373.59|375.19|373.19|24
1720959780000|2024-07-14 12:23:00|375.3|373.3|375.07|373.07|375.39|373.39|375.07|373.07|23
1720959790000|2024-07-14 12:23:10|375.05|373.05|375.17|373.17|375.17|373.17|375.05|373.05|9
1720959800000|2024-07-14 12:23:20|375.15|373.15|375.17|373.17|375.19|373.19|375.14|373.14|12
1720959810000|2024-07-14 12:23:30|375.22|373.22|375.23|373.23|375.27|373.27|375.22|373.22|10
1720959820000|2024-07-14 12:23:40|375.21|373.21|375.22|373.22|375.22|373.22|375.11|373.11|13
1720959830000|2024-07-14 12:23:50|375.23|373.23|375.35|373.35|375.35|373.35|375.23|373.23|11
1720959840000|2024-07-14 12:24:00|375.34|373.34|375.39|373.39|375.4|373.4|375.33|373.33|11
1720959850000|2024-07-14 12:24:10|375.4|373.4|375.47|373.47|375.49|373.49|375.4|373.4|10
1720959860000|2024-07-14 12:24:20|375.44|373.44|375.53|373.53|375.53|373.53|375.42|373.42|20
1720959870000|2024-07-14 12:24:30|375.54|373.54|375.53|373.53|375.54|373.54|375.5|373.5|14
1720959880000|2024-07-14 12:24:40|375.55|373.55|375.54|373.54|375.61|373.61|375.46|373.46|17
1720959890000|2024-07-14 12:24:50|375.53|373.53|375.55|373.55|375.56|373.56|375.51|373.51|16
1720959900000|2024-07-14 12:25:00|375.51|373.51|375.48|373.48|375.53|373.53|375.44|373.44|10
1720959910000|2024-07-14 12:25:10|375.41|373.41|375.47|373.47|375.47|373.47|375.37|373.37|10
1720959920000|2024-07-14 12:25:20|375.4|373.4|375.37|373.37|375.48|373.48|375.32|373.32|10
1720959930000|2024-07-14 12:25:30|375.28|373.28|375.29|373.29|375.29|373.29|375.23|373.23|4
1720959950000|2024-07-14 12:25:50|375.3|373.3|375.39|373.39|375.39|373.39|375.3|373.3|3
1720959960000|2024-07-14 12:26:00|375.34|373.34|375.32|373.32|375.36|373.36|375.32|373.32|5
1720959970000|2024-07-14 12:26:10|375.31|373.31|375.19|373.19|375.34|373.34|375.15|373.15|17
1720959980000|2024-07-14 12:26:20|375.15|373.15|374.93|372.93|375.15|373.15|374.89|372.89|11
1720959990000|2024-07-14 12:26:30|374.89|372.89|375.2|373.2|375.2|373.2|374.86|372.86|14
1720960000000|2024-07-14 12:26:40|375.18|373.18|372.53|370.53|375.33|373.33|372.53|370.53|22
1720960010000|2024-07-14 12:26:50|372.59|370.59|372.33|370.33|372.59|370.59|371.75|369.75|35
1720960020000|2024-07-14 12:27:00|372.24|370.24|371.64|369.64|372.24|370.24|371.02|369.02|34
1720960030000|2024-07-14 12:27:10|371.36|369.36|369.4|367.4|371.36|369.36|369.17|367.17|36
1720960040000|2024-07-14 12:27:20|369.39|367.39|370.18|368.18|370.19|368.19|369.38|367.38|19
1720960050000|2024-07-14 12:27:30|370.24|368.24|370.97|368.97|370.97|368.97|370.24|368.24|25
1720960060000|2024-07-14 12:27:40|370.95|368.95|370.61|368.61|371.06|369.06|370.61|368.61|31
1720960070000|2024-07-14 12:27:50|370.55|368.55|370.37|368.37|370.85|368.85|370.33|368.33|30
1720960080000|2024-07-14 12:28:00|370.35|368.35|370.25|368.25|370.41|368.41|369.84|367.84|24
1720960090000|2024-07-14 12:28:10|370.11|368.11|370.21|368.21|370.69|368.69|370.02|368.02|33
1720960100000|2024-07-14 12:28:20|370.23|368.23|370.46|368.46|370.46|368.46|370.05|368.05|26
1720960110000|2024-07-14 12:28:30|370.17|368.17|369.87|367.87|370.39|368.39|369.86|367.86|28
1720960120000|2024-07-14 12:28:40|369.89|367.89|369.95|367.95|369.96|367.96|369.79|367.79|28
1720960130000|2024-07-14 12:28:50|369.97|367.97|369.44|367.44|370.03|368.03|369.44|367.44|20
1720960140000|2024-07-14 12:29:00|369.42|367.42|369.53|367.53|369.53|367.53|369.31|367.31|22
1720960150000|2024-07-14 12:29:10|369.59|367.59|369.83|367.83|369.84|367.84|369.46|367.46|26
1720960160000|2024-07-14 12:29:20|369.82|367.82|369.84|367.84|369.84|367.84|369.66|367.66|20
1720960170000|2024-07-14 12:29:30|369.81|367.81|369.95|367.95|370.06|368.06|369.69|367.69|29
1720960180000|2024-07-14 12:29:40|369.6|367.6|369.54|367.54|369.64|367.64|369.36|367.36|28
1720960190000|2024-07-14 12:29:50|369.52|367.52|369.49|367.49|369.65|367.65|369.46|367.46|26
1720960200000|2024-07-14 12:30:00|369.5|367.5|368.69|366.69|369.75|367.75|368.69|366.69|33
1720960210000|2024-07-14 12:30:10|368.73|366.73|368.58|366.58|368.77|366.77|368.58|366.58|14
1720960220000|2024-07-14 12:30:20|368.61|366.61|366.05|364.05|368.88|366.88|366.05|364.05|19
1720960230000|2024-07-14 12:30:30|365.31|363.31|366.9|364.9|366.9|364.9|365.16|363.16|30
1720960240000|2024-07-14 12:30:40|366.89|364.89|366.84|364.84|367.08|365.08|366.74|364.74|24
1720960250000|2024-07-14 12:30:50|366.83|364.83|366.62|364.62|366.99|364.99|366.62|364.62|21
1720960260000|2024-07-14 12:31:00|366.61|364.61|366.64|364.64|366.71|364.71|366.45|364.45|26
1720960270000|2024-07-14 12:31:10|366.63|364.63|366.58|364.58|366.67|364.67|366.42|364.42|27
1720960280000|2024-07-14 12:31:20|366.57|364.57|366.66|364.66|366.66|364.66|366.46|364.46|18
1720960290000|2024-07-14 12:31:30|366.77|364.77|366.66|364.66|366.92|364.92|366.59|364.59|22
1720960300000|2024-07-14 12:31:40|366.77|364.77|366.31|364.31|366.78|364.78|366.31|364.31|28
1720960310000|2024-07-14 12:31:50|366.3|364.3|366.97|364.97|366.97|364.97|366.29|364.29|29
1720960320000|2024-07-14 12:32:00|367.04|365.04|366.69|364.69|367.12|365.12|366.61|364.61|24
1720960340000|2024-07-14 12:32:20|366.62|364.62|366.62|364.62|366.62|364.62|366.62|364.62|1
1720960350000|2024-07-14 12:32:30|366.63|364.63|366.67|364.67|366.67|364.67|366.59|364.59|12
1720960360000|2024-07-14 12:32:40|366.6|364.6|366.59|364.59|366.6|364.6|366.43|364.43|18
1720960370000|2024-07-14 12:32:50|366.63|364.63|366.59|364.59|366.63|364.63|366.53|364.53|16
1720960380000|2024-07-14 12:33:00|366.6|364.6|366.8|364.8|367.09|365.09|366.6|364.6|28
1720960390000|2024-07-14 12:33:10|366.76|364.76|366.52|364.52|366.8|364.8|366.51|364.51|29
1720960400000|2024-07-14 12:33:20|366.51|364.51|366.4|364.4|366.52|364.52|366.39|364.39|17
1720960410000|2024-07-14 12:33:30|366.42|364.42|366.38|364.38|366.43|364.43|366.38|364.38|14
1720960420000|2024-07-14 12:33:40|366.39|364.39|365.99|363.99|366.39|364.39|365.95|363.95|21
1720960430000|2024-07-14 12:33:50|366.08|364.08|366.26|364.26|366.26|364.26|365.98|363.98|29
1720960440000|2024-07-14 12:34:00|366.27|364.27|366.23|364.23|366.41|364.41|366.16|364.16|30
1720960450000|2024-07-14 12:34:10|366.31|364.31|366.3|364.3|366.4|364.4|366.15|364.15|26
1720960460000|2024-07-14 12:34:20|366.29|364.29|366.2|364.2|366.34|364.34|366.14|364.14|21
1720960470000|2024-07-14 12:34:30|366.19|364.19|366.33|364.33|366.33|364.33|366.16|364.16|28
1720960480000|2024-07-14 12:34:40|366.34|364.34|366.68|364.68|366.69|364.69|366.25|364.25|24
1720960490000|2024-07-14 12:34:50|366.65|364.65|366.5|364.5|366.74|364.74|366.35|364.35|28
1720960500000|2024-07-14 12:35:00|366.49|364.49|366.56|364.56|366.56|364.56|366.41|364.41|31
1720960510000|2024-07-14 12:35:10|366.55|364.55|366.35|364.35|366.64|364.64|366.35|364.35|19
1720960530000|2024-07-14 12:35:30|366.34|364.34|366.31|364.31|366.37|364.37|366.3|364.3|12
1720960540000|2024-07-14 12:35:40|366.3|364.3|365.84|363.84|366.3|364.3|365.65|363.65|25
1720960550000|2024-07-14 12:35:50|365.8|363.8|365.85|363.85|365.94|363.94|365.78|363.78|30
1720960560000|2024-07-14 12:36:00|365.89|363.89|365.79|363.79|366.05|364.05|365.78|363.78|32
1720960570000|2024-07-14 12:36:10|365.83|363.83|365.38|363.38|365.83|363.83|365.36|363.36|29
1720960580000|2024-07-14 12:36:20|365.43|363.43|365.65|363.65|365.84|363.84|365.42|363.42|27
1720960590000|2024-07-14 12:36:30|365.6|363.6|365.89|363.89|366.01|364.01|365.6|363.6|28
1720960600000|2024-07-14 12:36:40|365.9|363.9|365.76|363.76|365.93|363.93|365.58|363.58|24
1720960610000|2024-07-14 12:36:50|365.79|363.79|365.93|363.93|366.01|364.01|365.79|363.79|22
1720960620000|2024-07-14 12:37:00|365.95|363.95|366.19|364.19|366.25|364.25|365.94|363.94|27
1720960630000|2024-07-14 12:37:10|366.2|364.2|366.22|364.22|366.22|364.22|366.03|364.03|21
1720960640000|2024-07-14 12:37:20|366.24|364.24|366.32|364.32|366.36|364.36|366.24|364.24|24
1720960650000|2024-07-14 12:37:30|366.33|364.33|365.88|363.88|366.35|364.35|365.88|363.88|28
1720960660000|2024-07-14 12:37:40|365.86|363.86|366.15|364.15|366.15|364.15|365.81|363.81|24
1720960670000|2024-07-14 12:37:50|366.16|364.16|366.32|364.32|366.34|364.34|366.16|364.16|26
1720960680000|2024-07-14 12:38:00|366.31|364.31|366.54|364.54|366.62|364.62|366.31|364.31|27
1720960690000|2024-07-14 12:38:10|366.57|364.57|366.67|364.67|366.67|364.67|366.44|364.44|19
1720960700000|2024-07-14 12:38:20|366.68|364.68|366.69|364.69|366.75|364.75|366.68|364.68|15
1720960710000|2024-07-14 12:38:30|366.74|364.74|367.01|365.01|367.03|365.03|366.74|364.74|18
1720960720000|2024-07-14 12:38:40|366.95|364.95|366.96|364.96|366.96|364.96|366.92|364.92|12
1720960730000|2024-07-14 12:38:50|366.95|364.95|367.03|365.03|367.03|365.03|366.95|364.95|5
1720960780000|2024-07-14 12:39:40|367.04|365.04|367.35|365.35|367.35|365.35|367.04|365.04|5
1720960790000|2024-07-14 12:39:50|367.48|365.48|367.48|365.48|367.48|365.48|367.44|365.44|4
1720960800000|2024-07-14 12:40:00|367.49|365.49|367.62|365.62|367.62|365.62|367.49|365.49|2
1720960810000|2024-07-14 12:40:10|367.63|365.63|367.95|365.95|367.95|365.95|367.63|365.63|4
1720960820000|2024-07-14 12:40:20|367.86|365.86|367.85|365.85|367.86|365.86|367.85|365.85|2
1720960830000|2024-07-14 12:40:30|367.86|365.86|367.86|365.86|367.89|365.89|367.83|365.83|14
1720960840000|2024-07-14 12:40:40|367.87|365.87|367.96|365.96|367.96|365.96|367.86|365.86|7
1720960930000|2024-07-14 12:42:10|367.88|365.88|367.8|365.8|367.88|365.88|367.79|365.79|5
1720960940000|2024-07-14 12:42:20|367.75|365.75|367.83|365.83|367.87|365.87|367.66|365.66|16
1720960950000|2024-07-14 12:42:30|367.84|365.84|367.84|365.84|367.84|365.84|367.78|365.78|5
1720960960000|2024-07-14 12:42:40|367.86|365.86|367.67|365.67|367.94|365.94|367.67|365.67|13
1720960970000|2024-07-14 12:42:50|367.74|365.74|367.55|365.55|367.74|365.74|367.49|365.49|26
1720960980000|2024-07-14 12:43:00|367.52|365.52|367.62|365.62|367.75|365.75|367.52|365.52|21
1720960990000|2024-07-14 12:43:10|367.63|365.63|367.63|365.63|367.63|365.63|367.55|365.55|15
1720961000000|2024-07-14 12:43:20|367.64|365.64|367.54|365.54|367.64|365.64|367.47|365.47|24
1720961010000|2024-07-14 12:43:30|367.53|365.53|367.86|365.86|367.86|365.86|367.53|365.53|23
1720961020000|2024-07-14 12:43:40|367.84|365.84|367.83|365.83|367.89|365.89|367.77|365.77|23
1720961030000|2024-07-14 12:43:50|367.78|365.78|367.92|365.92|367.92|365.92|367.76|365.76|22
1720961040000|2024-07-14 12:44:00|367.89|365.89|367.85|365.85|367.96|365.96|367.83|365.83|20
1720961050000|2024-07-14 12:44:10|367.87|365.87|367.94|365.94|367.94|365.94|367.82|365.82|21
1720961060000|2024-07-14 12:44:20|367.9|365.9|367.92|365.92|367.96|365.96|367.89|365.89|15
1720961070000|2024-07-14 12:44:30|367.9|365.9|367.93|365.93|367.94|365.94|367.89|365.89|11
1720961080000|2024-07-14 12:44:40|367.96|365.96|367.91|365.91|367.96|365.96|367.9|365.9|9
1720961090000|2024-07-14 12:44:50|367.89|365.89|367.92|365.92|367.96|365.96|367.89|365.89|10
1720961100000|2024-07-14 12:45:00|367.89|365.89|367.96|365.96|367.96|365.96|367.88|365.88|12
1720961150000|2024-07-14 12:45:50|368.01|366.01|368.06|366.06|368.06|366.06|368.01|366.01|2
1720961180000|2024-07-14 12:46:20|368.04|366.04|368|366|368.04|366.04|367.92|365.92|10
1720961200000|2024-07-14 12:46:40|368.03|366.03|368.06|366.06|368.06|366.06|368.03|366.03|2
1720961220000|2024-07-14 12:47:00|368.04|366.04|368.06|366.06|368.06|366.06|368.02|366.02|5
1720961240000|2024-07-14 12:47:20|368.04|366.04|368.06|366.06|368.06|366.06|368.04|366.04|8
1720961250000|2024-07-14 12:47:30|368.05|366.05|368.05|366.05|368.05|366.05|368.05|366.05|1
1720961260000|2024-07-14 12:47:40|368.22|366.22|368.23|366.23|368.23|366.23|368.22|366.22|2
1720961280000|2024-07-14 12:48:00|368.22|366.22|368.22|366.22|368.22|366.22|368.22|366.22|1
1720961290000|2024-07-14 12:48:10|368.21|366.21|368.2|366.2|368.21|366.21|368.2|366.2|2
1720961300000|2024-07-14 12:48:20|368.19|366.19|368.17|366.17|368.21|366.21|368.17|366.17|7
1720961310000|2024-07-14 12:48:30|368.19|366.19|367.76|365.76|368.19|366.19|367.76|365.76|7
1720961320000|2024-07-14 12:48:40|367.77|365.77|367.82|365.82|367.85|365.85|367.76|365.76|21
1720961330000|2024-07-14 12:48:50|367.81|365.81|367.78|365.78|367.86|365.86|367.77|365.77|16
1720961340000|2024-07-14 12:49:00|367.77|365.77|367.79|365.79|367.82|365.82|367.67|365.67|15
1720961350000|2024-07-14 12:49:10|367.8|365.8|367.92|365.92|367.99|365.99|367.8|365.8|24
1720961360000|2024-07-14 12:49:20|367.99|365.99|368.14|366.14|368.22|366.22|367.95|365.95|18
1720961370000|2024-07-14 12:49:30|368.11|366.11|368.18|366.18|368.18|366.18|367.99|365.99|22
1720961380000|2024-07-14 12:49:40|368.16|366.16|368.16|366.16|368.18|366.18|368.1|366.1|23
1720961390000|2024-07-14 12:49:50|368.15|366.15|368.07|366.07|368.22|366.22|368.06|366.06|15
1720961400000|2024-07-14 12:50:00|368.09|366.09|367.99|365.99|368.13|366.13|367.97|365.97|25
1720961410000|2024-07-14 12:50:10|367.97|365.97|367.76|365.76|367.98|365.98|367.76|365.76|23
1720961420000|2024-07-14 12:50:20|367.68|365.68|367.4|365.4|367.68|365.68|367.4|365.4|20
1720961430000|2024-07-14 12:50:30|367.39|365.39|367.32|365.32|367.42|365.42|367.17|365.17|20
1720961440000|2024-07-14 12:50:40|367.3|365.3|367.28|365.28|367.33|365.33|367.19|365.19|19
1720961450000|2024-07-14 12:50:50|367.3|365.3|367.21|365.21|367.31|365.31|367.18|365.18|21
1720961460000|2024-07-14 12:51:00|367.19|365.19|367.09|365.09|367.22|365.22|367.09|365.09|21
1720961470000|2024-07-14 12:51:10|367.08|365.08|367.21|365.21|367.21|365.21|367.07|365.07|14
1720961480000|2024-07-14 12:51:20|367.19|365.19|367.07|365.07|367.19|365.19|367|365|16
1720961490000|2024-07-14 12:51:30|367.06|365.06|366.98|364.98|367.06|365.06|366.98|364.98|8
1720961500000|2024-07-14 12:51:40|366.97|364.97|366.96|364.96|366.97|364.97|366.96|364.96|2
1720961510000|2024-07-14 12:51:50|367.07|365.07|367.12|365.12|367.14|365.14|367.07|365.07|7
1720961520000|2024-07-14 12:52:00|367.14|365.14|367.22|365.22|367.3|365.3|367.14|365.14|6
1720961530000|2024-07-14 12:52:10|367.13|365.13|367.19|365.19|367.2|365.2|367.13|365.13|6
1720961540000|2024-07-14 12:52:20|367.23|365.23|367.21|365.21|367.23|365.23|367.2|365.2|4
1720961550000|2024-07-14 12:52:30|367.22|365.22|367.2|365.2|367.22|365.22|367.2|365.2|13
1720961560000|2024-07-14 12:52:40|367.21|365.21|367.09|365.09|367.21|365.21|367.09|365.09|13
1720961570000|2024-07-14 12:52:50|367.1|365.1|366.59|364.59|367.11|365.11|366.59|364.59|18
1720961580000|2024-07-14 12:53:00|366.6|364.6|366.48|364.48|366.67|364.67|366.46|364.46|23
1720961590000|2024-07-14 12:53:10|366.49|364.49|366.58|364.58|366.6|364.6|366.49|364.49|16
1720961600000|2024-07-14 12:53:20|366.59|364.59|366.37|364.37|366.59|364.59|366.37|364.37|21
1720961610000|2024-07-14 12:53:30|366.38|364.38|366.39|364.39|366.52|364.52|366.29|364.29|27
1720961620000|2024-07-14 12:53:40|366.4|364.4|366.4|364.4|366.47|364.47|366.35|364.35|21
1720961630000|2024-07-14 12:53:50|366.45|364.45|366.51|364.51|366.53|364.53|366.4|364.4|19
1720961640000|2024-07-14 12:54:00|366.5|364.5|366.61|364.61|366.72|364.72|366.46|364.46|28
1720961650000|2024-07-14 12:54:10|366.66|364.66|366.65|364.65|366.74|364.74|366.64|364.64|14
1720961660000|2024-07-14 12:54:20|366.68|364.68|366.7|364.7|366.77|364.77|366.68|364.68|24
1720961670000|2024-07-14 12:54:30|366.68|364.68|366.62|364.62|366.71|364.71|366.61|364.61|21
1720961680000|2024-07-14 12:54:40|366.63|364.63|366.75|364.75|366.75|364.75|366.62|364.62|12
1720961690000|2024-07-14 12:54:50|366.71|364.71|366.72|364.72|366.73|364.73|366.7|364.7|8
1720961700000|2024-07-14 12:55:00|366.73|364.73|366.73|364.73|366.74|364.74|366.68|364.68|18
1720961710000|2024-07-14 12:55:10|366.74|364.74|366.73|364.73|366.74|364.74|366.67|364.67|23
1720961720000|2024-07-14 12:55:20|366.78|364.78|366.83|364.83|366.83|364.83|366.78|364.78|16
1720961730000|2024-07-14 12:55:30|366.79|364.79|366.83|364.83|366.83|364.83|366.77|364.77|15
1720961740000|2024-07-14 12:55:40|366.76|364.76|366.83|364.83|366.83|364.83|366.76|364.76|10
1720961750000|2024-07-14 12:55:50|366.79|364.79|366.83|364.83|366.83|364.83|366.79|364.79|6
1720961800000|2024-07-14 12:56:40|366.95|364.95|367.1|365.1|367.13|365.13|366.95|364.95|5
1720961810000|2024-07-14 12:56:50|367.07|365.07|366.99|364.99|367.12|365.12|366.96|364.96|17
1720961820000|2024-07-14 12:57:00|366.98|364.98|367.04|365.04|367.06|365.06|366.98|364.98|12
1720961830000|2024-07-14 12:57:10|367.05|365.05|367.09|365.09|367.17|365.17|367.05|365.05|22
1720961840000|2024-07-14 12:57:20|367.1|365.1|367.06|365.06|367.1|365.1|366.97|364.97|14
1720961850000|2024-07-14 12:57:30|367.08|365.08|367.07|365.07|367.15|365.15|367.06|365.06|21
1720961860000|2024-07-14 12:57:40|367.05|365.05|367.05|365.05|367.06|365.06|367.05|365.05|3
1720961870000|2024-07-14 12:57:50|367.04|365.04|367.07|365.07|367.08|365.08|367.04|365.04|4
1720961880000|2024-07-14 12:58:00|367.08|365.08|367.1|365.1|367.11|365.11|367.06|365.06|15
1720961890000|2024-07-14 12:58:10|367.09|365.09|367.06|365.06|367.16|365.16|367.05|365.05|15
1720961900000|2024-07-14 12:58:20|367.05|365.05|367.05|365.05|367.05|365.05|367.05|365.05|1
1720961920000|2024-07-14 12:58:40|367.04|365.04|367.08|365.08|367.08|365.08|367.04|365.04|4
1720961930000|2024-07-14 12:58:50|367.07|365.07|367.05|365.05|367.08|365.08|367.05|365.05|9
1720961940000|2024-07-14 12:59:00|367.04|365.04|367.03|365.03|367.04|365.04|367.02|365.02|7
1720961950000|2024-07-14 12:59:10|367.02|365.02|367.02|365.02|367.03|365.03|367.02|365.02|5
1720961960000|2024-07-14 12:59:20|367.03|365.03|367.01|365.01|367.03|365.03|367.01|365.01|8
1720961970000|2024-07-14 12:59:30|367.02|365.02|367|365|367.02|365.02|367|365|5
1720961980000|2024-07-14 12:59:40|367.01|365.01|367.01|365.01|367.01|365.01|366.99|364.99|5
1720961990000|2024-07-14 12:59:50|367|365|367|365|367.01|365.01|367|365|3
1720962000000|2024-07-14 13:00:00|366.99|364.99|366.8|364.8|366.99|364.99|366.69|364.69|7
1720962010000|2024-07-14 13:00:10|366.81|364.81|366.97|364.97|366.97|364.97|366.8|364.8|6
1720962020000|2024-07-14 13:00:20|366.96|364.96|366.85|364.85|366.96|364.96|366.85|364.85|15
1720962030000|2024-07-14 13:00:30|366.79|364.79|366.78|364.78|366.83|364.83|366.76|364.76|22
1720962040000|2024-07-14 13:00:40|366.77|364.77|366.8|364.8|366.81|364.81|366.76|364.76|12
1720962050000|2024-07-14 13:00:50|366.79|364.79|366.89|364.89|366.93|364.93|366.78|364.78|17
1720962060000|2024-07-14 13:01:00|366.88|364.88|366.95|364.95|366.95|364.95|366.81|364.81|20
1720962070000|2024-07-14 13:01:10|366.94|364.94|367.1|365.1|367.11|365.11|366.94|364.94|25
1720962080000|2024-07-14 13:01:20|367.11|365.11|367.15|365.15|367.16|365.16|367.11|365.11|15
1720962090000|2024-07-14 13:01:30|367.16|365.16|367.17|365.17|367.17|365.17|367.16|365.16|4
1720962100000|2024-07-14 13:01:40|367.23|365.23|367.29|365.29|367.29|365.29|367.23|365.23|2
1720962110000|2024-07-14 13:01:50|367.33|365.33|367.38|365.38|367.38|365.38|367.33|365.33|3
1720962160000|2024-07-14 13:02:40|367.39|365.39|367.52|365.52|367.52|365.52|367.39|365.39|3
1720962180000|2024-07-14 13:03:00|367.62|365.62|367.62|365.62|367.62|365.62|367.62|365.62|1
1720962200000|2024-07-14 13:03:20|367.63|365.63|367.63|365.63|367.63|365.63|367.62|365.62|3
1720962210000|2024-07-14 13:03:30|367.66|365.66|367.66|365.66|367.66|365.66|367.66|365.66|1
1720962220000|2024-07-14 13:03:40|367.63|365.63|367.63|365.63|367.63|365.63|367.62|365.62|3
1720962230000|2024-07-14 13:03:50|367.62|365.62|367.66|365.66|367.66|365.66|367.62|365.62|5
1720962240000|2024-07-14 13:04:00|367.63|365.63|367.62|365.62|367.63|365.63|367.62|365.62|2
1720962250000|2024-07-14 13:04:10|367.63|365.63|367.63|365.63|367.63|365.63|367.63|365.63|1
1720962260000|2024-07-14 13:04:20|367.62|365.62|367.62|365.62|367.62|365.62|367.62|365.62|1
1720962280000|2024-07-14 13:04:40|367.63|365.63|367.83|365.83|367.9|365.9|367.63|365.63|6
1720962290000|2024-07-14 13:04:50|367.86|365.86|367.86|365.86|367.91|365.91|367.84|365.84|7
1720962300000|2024-07-14 13:05:00|367.81|365.81|367.73|365.73|367.84|365.84|367.67|365.67|11
1720962310000|2024-07-14 13:05:10|367.69|365.69|367.66|365.66|367.69|365.69|367.66|365.66|5
1720962320000|2024-07-14 13:05:20|367.65|365.65|367.63|365.63|367.65|365.65|367.62|365.62|5
1720962330000|2024-07-14 13:05:30|367.64|365.64|367.64|365.64|367.71|365.71|367.64|365.64|6
1720962340000|2024-07-14 13:05:40|367.67|365.67|367.66|365.66|367.68|365.68|367.66|365.66|3
1720962350000|2024-07-14 13:05:50|367.65|365.65|367.64|365.64|367.66|365.66|367.64|365.64|4
1720962360000|2024-07-14 13:06:00|367.65|365.65|367.67|365.67|367.68|365.68|367.64|365.64|10
1720962370000|2024-07-14 13:06:10|367.65|365.65|367.64|365.64|367.66|365.66|367.63|365.63|8
1720962380000|2024-07-14 13:06:20|367.63|365.63|367.68|365.68|367.69|365.69|367.63|365.63|12
1720962390000|2024-07-14 13:06:30|367.73|365.73|367.91|365.91|367.91|365.91|367.73|365.73|8
1720962400000|2024-07-14 13:06:40|367.88|365.88|367.76|365.76|367.88|365.88|367.75|365.75|15
1720962410000|2024-07-14 13:06:50|367.7|365.7|367.65|365.65|367.7|365.7|367.65|365.65|2
1720962420000|2024-07-14 13:07:00|367.67|365.67|367.7|365.7|367.7|365.7|367.67|365.67|2
1720962440000|2024-07-14 13:07:20|367.73|365.73|367.69|365.69|367.73|365.73|367.69|365.69|7
1720962450000|2024-07-14 13:07:30|367.68|365.68|367.64|365.64|367.68|365.68|367.64|365.64|3
1720962490000|2024-07-14 13:08:10|367.62|365.62|367.64|365.64|367.64|365.64|367.6|365.6|5
1720962500000|2024-07-14 13:08:20|367.62|365.62|367.62|365.62|367.62|365.62|367.62|365.62|1
1720962510000|2024-07-14 13:08:30|367.61|365.61|367.62|365.62|367.62|365.62|367.61|365.61|2
1720962520000|2024-07-14 13:08:40|367.61|365.61|367.62|365.62|367.62|365.62|367.61|365.61|2
1720962540000|2024-07-14 13:09:00|367.61|365.61|367.61|365.61|367.61|365.61|367.58|365.58|5
1720962550000|2024-07-14 13:09:10|367.6|365.6|367.6|365.6|367.61|365.61|367.6|365.6|3
1720962570000|2024-07-14 13:09:30|367.61|365.61|367.61|365.61|367.61|365.61|367.61|365.61|1
1720962580000|2024-07-14 13:09:40|367.64|365.64|367.64|365.64|367.64|365.64|367.64|365.64|1
1720962600000|2024-07-14 13:10:00|367.63|365.63|367.64|365.64|367.64|365.64|367.63|365.63|4
1720962610000|2024-07-14 13:10:10|367.63|365.63|367.62|365.62|367.63|365.63|367.6|365.6|8
1720962620000|2024-07-14 13:10:20|367.63|365.63|367.62|365.62|367.63|365.63|367.62|365.62|2
1720962640000|2024-07-14 13:10:40|367.61|365.61|367.61|365.61|367.62|365.62|367.61|365.61|3
1720962650000|2024-07-14 13:10:50|367.6|365.6|367.6|365.6|367.6|365.6|367.6|365.6|1
1720962660000|2024-07-14 13:11:00|367.58|365.58|367.6|365.6|367.6|365.6|367.58|365.58|2
1720962670000|2024-07-14 13:11:10|367.62|365.62|367.67|365.67|367.67|365.67|367.62|365.62|3
1720962680000|2024-07-14 13:11:20|367.66|365.66|367.64|365.64|367.66|365.66|367.64|365.64|6
1720962700000|2024-07-14 13:11:40|367.61|365.61|367.64|365.64|367.64|365.64|367.61|365.61|3
1720962710000|2024-07-14 13:11:50|367.63|365.63|367.63|365.63|367.63|365.63|367.63|365.63|1
1720962720000|2024-07-14 13:12:00|367.64|365.64|367.67|365.67|367.69|365.69|367.64|365.64|7
1720962730000|2024-07-14 13:12:10|367.66|365.66|367.63|365.63|367.67|365.67|367.63|365.63|9
1720962740000|2024-07-14 13:12:20|367.62|365.62|367.6|365.6|367.62|365.62|367.6|365.6|3
1720962760000|2024-07-14 13:12:40|367.59|365.59|367.6|365.6|367.6|365.6|367.59|365.59|2
1720962780000|2024-07-14 13:13:00|367.63|365.63|367.61|365.61|367.63|365.63|367.61|365.61|3
1720962790000|2024-07-14 13:13:10|367.6|365.6|367.62|365.62|367.62|365.62|367.6|365.6|2
1720962800000|2024-07-14 13:13:20|367.66|365.66|367.66|365.66|367.68|365.68|367.66|365.66|3
1720962810000|2024-07-14 13:13:30|367.65|365.65|367.65|365.65|367.66|365.66|367.65|365.65|7
1720962820000|2024-07-14 13:13:40|367.66|365.66|367.65|365.65|367.67|365.67|367.64|365.64|7
1720962830000|2024-07-14 13:13:50|367.66|365.66|367.76|365.76|367.79|365.79|367.66|365.66|18
1720962840000|2024-07-14 13:14:00|367.73|365.73|367.74|365.74|367.76|365.76|367.73|365.73|10
1720962850000|2024-07-14 13:14:10|367.73|365.73|367.69|365.69|367.75|365.75|367.69|365.69|12
1720962860000|2024-07-14 13:14:20|367.68|365.68|367.71|365.71|367.71|365.71|367.68|365.68|2
1720962870000|2024-07-14 13:14:30|367.72|365.72|367.72|365.72|367.72|365.72|367.72|365.72|1
1720962880000|2024-07-14 13:14:40|367.73|365.73|367.73|365.73|367.75|365.75|367.72|365.72|14
1720962890000|2024-07-14 13:14:50|367.74|365.74|367.73|365.73|367.79|365.79|367.73|365.73|14
1720962900000|2024-07-14 13:15:00|367.75|365.75|367.81|365.81|367.81|365.81|367.75|365.75|12
1720962910000|2024-07-14 13:15:10|367.8|365.8|367.81|365.81|367.81|365.81|367.8|365.8|2
1720962920000|2024-07-14 13:15:20|367.8|365.8|367.81|365.81|367.81|365.81|367.8|365.8|2
1720962990000|2024-07-14 13:16:30|367.83|365.83|367.93|365.93|367.93|365.93|367.83|365.83|2
1720963010000|2024-07-14 13:16:50|367.94|365.94|367.94|365.94|367.94|365.94|367.94|365.94|1
1720963020000|2024-07-14 13:17:00|367.93|365.93|367.94|365.94|367.94|365.94|367.93|365.93|4
1720963030000|2024-07-14 13:17:10|367.96|365.96|367.94|365.94|367.96|365.96|367.93|365.93|6
1720963040000|2024-07-14 13:17:20|367.93|365.93|367.94|365.94|367.94|365.94|367.93|365.93|4
1720963050000|2024-07-14 13:17:30|367.93|365.93|367.94|365.94|367.94|365.94|367.93|365.93|2
1720963060000|2024-07-14 13:17:40|367.93|365.93|367.93|365.93|367.93|365.93|367.93|365.93|1
1720963070000|2024-07-14 13:17:50|367.94|365.94|367.94|365.94|367.94|365.94|367.94|365.94|1
1720963080000|2024-07-14 13:18:00|367.93|365.93|367.94|365.94|367.96|365.96|367.93|365.93|5
1720963090000|2024-07-14 13:18:10|367.93|365.93|367.93|365.93|367.93|365.93|367.93|365.93|1
1720963120000|2024-07-14 13:18:40|367.94|365.94|367.94|365.94|367.94|365.94|367.94|365.94|1
1720963130000|2024-07-14 13:18:50|367.93|365.93|367.94|365.94|367.94|365.94|367.93|365.93|2
1720963140000|2024-07-14 13:19:00|367.93|365.93|367.93|365.93|367.93|365.93|367.93|365.93|1
1720963170000|2024-07-14 13:19:30|367.94|365.94|367.94|365.94|367.94|365.94|367.94|365.94|1
1720963180000|2024-07-14 13:19:40|367.93|365.93|367.93|365.93|367.93|365.93|367.93|365.93|1
1720963210000|2024-07-14 13:20:10|367.94|365.94|368.02|366.02|368.02|366.02|367.94|365.94|7
1720963220000|2024-07-14 13:20:20|368.01|366.01|368.02|366.02|368.02|366.02|368.01|366.01|4
1720963230000|2024-07-14 13:20:30|368.01|366.01|367.99|365.99|368.01|366.01|367.99|365.99|6
1720963280000|2024-07-14 13:21:20|368|366|368|366|368|366|368|366|1
1720963290000|2024-07-14 13:21:30|367.99|365.99|367.99|365.99|367.99|365.99|367.99|365.99|1
1720963320000|2024-07-14 13:22:00|368|366|368|366|368.01|366.01|367.99|365.99|4
1720963330000|2024-07-14 13:22:10|367.99|365.99|368|366|368|366|367.99|365.99|2
1720963340000|2024-07-14 13:22:20|368.01|366.01|368.02|366.02|368.02|366.02|368.01|366.01|4
1720963350000|2024-07-14 13:22:30|368.01|366.01|368.04|366.04|368.04|366.04|368.01|366.01|7
1720963370000|2024-07-14 13:22:50|368.09|366.09|368.13|366.13|368.13|366.13|368.09|366.09|4
1720963380000|2024-07-14 13:23:00|368.14|366.14|368.13|366.13|368.15|366.15|368.13|366.13|3
1720963390000|2024-07-14 13:23:10|368.16|366.16|368.19|366.19|368.19|366.19|368.16|366.16|4
1720963400000|2024-07-14 13:23:20|368.21|366.21|368.37|366.37|368.37|366.37|368.21|366.21|2
1720963430000|2024-07-14 13:23:50|368.33|366.33|368.4|366.4|368.4|366.4|368.29|366.29|6
1720963460000|2024-07-14 13:24:20|368.35|366.35|368.37|366.37|368.37|366.37|368.25|366.25|3
1720963470000|2024-07-14 13:24:30|368.35|366.35|368.32|366.32|368.35|366.35|368.32|366.32|3
1720963480000|2024-07-14 13:24:40|368.45|366.45|368.47|366.47|368.47|366.47|368.42|366.42|5
1720963490000|2024-07-14 13:24:50|368.45|366.45|368.52|366.52|368.52|366.52|368.45|366.45|7
1720963500000|2024-07-14 13:25:00|368.47|366.47|368.49|366.49|368.51|366.51|368.47|366.47|6
1720963510000|2024-07-14 13:25:10|368.5|366.5|368.28|366.28|368.5|366.5|368.27|366.27|14
1720963520000|2024-07-14 13:25:20|368.29|366.29|368.28|366.28|368.29|366.29|368.24|366.24|16
1720963530000|2024-07-14 13:25:30|368.26|366.26|368.29|366.29|368.3|366.3|368.26|366.26|11
1720963540000|2024-07-14 13:25:40|368.3|366.3|368.33|366.33|368.41|366.41|368.3|366.3|13
1720963550000|2024-07-14 13:25:50|368.34|366.34|368.34|366.34|368.35|366.35|368.33|366.33|11
1720963560000|2024-07-14 13:26:00|368.35|366.35|368.39|366.39|368.41|366.41|368.35|366.35|11
1720963570000|2024-07-14 13:26:10|368.4|366.4|368.53|366.53|368.53|366.53|368.4|366.4|2
1720963580000|2024-07-14 13:26:20|368.51|366.51|368.52|366.52|368.52|366.52|368.49|366.49|4
1720963590000|2024-07-14 13:26:30|368.53|366.53|368.53|366.53|368.53|366.53|368.53|366.53|1
1720963610000|2024-07-14 13:26:50|368.57|366.57|368.53|366.53|368.63|366.63|368.53|366.53|4
1720963700000|2024-07-14 13:28:20|368.54|366.54|368.54|366.54|368.54|366.54|368.54|366.54|1
1720963710000|2024-07-14 13:28:30|368.61|366.61|368.68|366.68|368.68|366.68|368.61|366.61|4
1720963720000|2024-07-14 13:28:40|368.69|366.69|368.69|366.69|368.71|366.71|368.68|366.68|6
1720963730000|2024-07-14 13:28:50|368.7|366.7|368.69|366.69|368.7|366.7|368.69|366.69|4
1720963740000|2024-07-14 13:29:00|368.67|366.67|368.65|366.65|368.67|366.67|368.65|366.65|2
1720963750000|2024-07-14 13:29:10|368.61|366.61|368.59|366.59|368.61|366.61|368.58|366.58|6
1720963760000|2024-07-14 13:29:20|368.58|366.58|368.58|366.58|368.61|366.61|368.58|366.58|7
1720963780000|2024-07-14 13:29:40|368.56|366.56|368.5|366.5|368.56|366.56|368.5|366.5|10
1720963790000|2024-07-14 13:29:50|368.53|366.53|368.51|366.51|368.53|366.53|368.5|366.5|5
1720963800000|2024-07-14 13:30:00|368.5|366.5|368.53|366.53|368.53|366.53|368.5|366.5|5
1720963810000|2024-07-14 13:30:10|368.51|366.51|368.39|366.39|368.51|366.51|368.39|366.39|3
1720963830000|2024-07-14 13:30:30|368.4|366.4|368.39|366.39|368.4|366.4|368.39|366.39|2
1720963850000|2024-07-14 13:30:50|368.38|366.38|368.38|366.38|368.38|366.38|368.38|366.38|1
1720963860000|2024-07-14 13:31:00|368.37|366.37|368.28|366.28|368.37|366.37|368.28|366.28|10
1720963870000|2024-07-14 13:31:10|368.27|366.27|368.27|366.27|368.27|366.27|368.25|366.25|9
1720963880000|2024-07-14 13:31:20|368.26|366.26|367.65|365.65|368.26|366.26|367.64|365.64|13
1720963890000|2024-07-14 13:31:30|367.66|365.66|367.82|365.82|367.82|365.82|367.66|365.66|7
1720963900000|2024-07-14 13:31:40|367.83|365.83|367.71|365.71|367.83|365.83|367.64|365.64|13
1720963910000|2024-07-14 13:31:50|367.7|365.7|367.56|365.56|367.71|365.71|367.56|365.56|19
1720963920000|2024-07-14 13:32:00|367.55|365.55|367.48|365.48|367.58|365.58|367.41|365.41|27
1720963930000|2024-07-14 13:32:10|367.49|365.49|367.64|365.64|367.67|365.67|367.49|365.49|21
1720963940000|2024-07-14 13:32:20|367.63|365.63|368.14|366.14|368.24|366.24|367.57|365.57|21
1720963950000|2024-07-14 13:32:30|368.16|366.16|368.07|366.07|368.19|366.19|368.06|366.06|12
1720963960000|2024-07-14 13:32:40|368.09|366.09|368|366|368.09|366.09|367.94|365.94|15
1720963970000|2024-07-14 13:32:50|368.04|366.04|367.95|365.95|368.04|366.04|367.95|365.95|10
1720963980000|2024-07-14 13:33:00|367.96|365.96|367.96|365.96|368|366|367.96|365.96|16
1720963990000|2024-07-14 13:33:10|367.94|365.94|367.95|365.95|367.96|365.96|367.94|365.94|7
1720964000000|2024-07-14 13:33:20|367.96|365.96|367.88|365.88|367.96|365.96|367.88|365.88|8
1720964010000|2024-07-14 13:33:30|367.9|365.9|367.9|365.9|367.92|365.92|367.89|365.89|7
1720964020000|2024-07-14 13:33:40|367.86|365.86|367.77|365.77|367.86|365.86|367.75|365.75|13
1720964030000|2024-07-14 13:33:50|367.76|365.76|367.66|365.66|367.76|365.76|367.66|365.66|12
1720964040000|2024-07-14 13:34:00|367.65|365.65|367.59|365.59|367.68|365.68|367.59|365.59|19
1720964050000|2024-07-14 13:34:10|367.58|365.58|367.47|365.47|367.58|365.58|367.47|365.47|14
1720964060000|2024-07-14 13:34:20|367.48|365.48|367.36|365.36|367.48|365.48|367.35|365.35|13
1720964070000|2024-07-14 13:34:30|367.37|365.37|367.26|365.26|367.39|365.39|367.25|365.25|10
1720964080000|2024-07-14 13:34:40|367.27|365.27|367.14|365.14|367.27|365.27|367.13|365.13|9
1720964090000|2024-07-14 13:34:50|367.12|365.12|367.14|365.14|367.15|365.15|367.12|365.12|24
1720964100000|2024-07-14 13:35:00|367.13|365.13|367.17|365.17|367.17|365.17|367.12|365.12|10
1720964110000|2024-07-14 13:35:10|367.16|365.16|367.09|365.09|367.2|365.2|367.07|365.07|12
1720964120000|2024-07-14 13:35:20|367.08|365.08|367.08|365.08|367.13|365.13|367.07|365.07|8
1720964130000|2024-07-14 13:35:30|367.07|365.07|367.08|365.08|367.11|365.11|367.07|365.07|12
1720964140000|2024-07-14 13:35:40|367.07|365.07|367|365|367.07|365.07|366.97|364.97|4
1720964150000|2024-07-14 13:35:50|367.01|365.01|366.92|364.92|367.01|365.01|366.92|364.92|5
1720964170000|2024-07-14 13:36:10|366.85|364.85|366.82|364.82|366.85|364.85|366.69|364.69|7
1720964180000|2024-07-14 13:36:20|366.83|364.83|366.92|364.92|366.94|364.94|366.83|364.83|11
1720964190000|2024-07-14 13:36:30|366.93|364.93|367.01|365.01|367.01|365.01|366.92|364.92|14
1720964200000|2024-07-14 13:36:40|367|365|366.99|364.99|367.05|365.05|366.98|364.98|14
1720964210000|2024-07-14 13:36:50|366.98|364.98|366.93|364.93|367.01|365.01|366.91|364.91|15
1720964220000|2024-07-14 13:37:00|366.94|364.94|367|365|367|365|366.86|364.86|19
1720964230000|2024-07-14 13:37:10|366.95|364.95|367|365|367.02|365.02|366.95|364.95|5
1720964270000|2024-07-14 13:37:50|366.93|364.93|366.98|364.98|366.98|364.98|366.92|364.92|12
1720964280000|2024-07-14 13:38:00|366.97|364.97|367.01|365.01|367.01|365.01|366.97|364.97|8
1720964290000|2024-07-14 13:38:10|367|365|367|365|367.02|365.02|366.97|364.97|12
1720964300000|2024-07-14 13:38:20|366.98|364.98|367.05|365.05|367.05|365.05|366.98|364.98|6
1720964340000|2024-07-14 13:39:00|366.91|364.91|366.89|364.89|366.93|364.93|366.89|364.89|3
1720964350000|2024-07-14 13:39:10|366.9|364.9|366.86|364.86|366.92|364.92|366.86|364.86|6
1720964360000|2024-07-14 13:39:20|366.84|364.84|366.82|364.82|366.87|364.87|366.74|364.74|11
1720964370000|2024-07-14 13:39:30|366.76|364.76|366.77|364.77|366.78|364.78|366.75|364.75|8
1720964380000|2024-07-14 13:39:40|366.76|364.76|366.78|364.78|366.78|364.78|366.76|364.76|5
1720964390000|2024-07-14 13:39:50|366.79|364.79|366.83|364.83|366.83|364.83|366.79|364.79|4
1720964400000|2024-07-14 13:40:00|366.91|364.91|366.88|364.88|366.91|364.91|366.88|364.88|5
1720964410000|2024-07-14 13:40:10|366.87|364.87|366.79|364.79|366.87|364.87|366.79|364.79|4
1720964420000|2024-07-14 13:40:20|366.75|364.75|366.78|364.78|366.8|364.8|366.75|364.75|6
1720964430000|2024-07-14 13:40:30|366.79|364.79|366.9|364.9|366.91|364.91|366.79|364.79|7
1720964440000|2024-07-14 13:40:40|366.89|364.89|366.89|364.89|366.92|364.92|366.88|364.88|5
1720964450000|2024-07-14 13:40:50|366.88|364.88|366.88|364.88|366.89|364.89|366.87|364.87|5
1720964460000|2024-07-14 13:41:00|366.89|364.89|366.93|364.93|366.93|364.93|366.89|364.89|2
1720964470000|2024-07-14 13:41:10|366.94|364.94|366.96|364.96|366.96|364.96|366.94|364.94|3
1720964480000|2024-07-14 13:41:20|366.97|364.97|367.01|365.01|367.02|365.02|366.97|364.97|6
1720964490000|2024-07-14 13:41:30|367.02|365.02|367.06|365.06|367.06|365.06|367.02|365.02|4
1720964500000|2024-07-14 13:41:40|367.07|365.07|367.13|365.13|367.13|365.13|367.07|365.07|9
1720964510000|2024-07-14 13:41:50|367.14|365.14|367.21|365.21|367.21|365.21|367.14|365.14|4
1720964520000|2024-07-14 13:42:00|367.22|365.22|367.27|365.27|367.27|365.27|367.22|365.22|3
1720964530000|2024-07-14 13:42:10|367.26|365.26|367.31|365.31|367.34|365.34|367.26|365.26|10
1720964540000|2024-07-14 13:42:20|367.32|365.32|367.36|365.36|367.37|365.37|367.32|365.32|5
1720964550000|2024-07-14 13:42:30|367.38|365.38|367.38|365.38|367.38|365.38|367.38|365.38|1
1720964560000|2024-07-14 13:42:40|367.39|365.39|367.39|365.39|367.39|365.39|367.38|365.38|7
1720964570000|2024-07-14 13:42:50|367.38|365.38|367.42|365.42|367.42|365.42|367.38|365.38|14
1720964580000|2024-07-14 13:43:00|367.43|365.43|367.42|365.42|367.43|365.43|367.42|365.42|2
1720964610000|2024-07-14 13:43:30|367.41|365.41|367.41|365.41|367.41|365.41|367.41|365.41|1
1720964630000|2024-07-14 13:43:50|367.42|365.42|367.42|365.42|367.42|365.42|367.42|365.42|1
1720964670000|2024-07-14 13:44:30|367.43|365.43|367.43|365.43|367.43|365.43|367.43|365.43|1
1720964680000|2024-07-14 13:44:40|367.42|365.42|367.42|365.42|367.42|365.42|367.42|365.42|1
1720964700000|2024-07-14 13:45:00|367.44|365.44|367.46|365.46|367.46|365.46|367.44|365.44|2
1720964740000|2024-07-14 13:45:40|367.45|365.45|367.44|365.44|367.45|365.45|367.44|365.44|2
1720964750000|2024-07-14 13:45:50|367.41|365.41|366.96|364.96|367.41|365.41|366.96|364.96|7
1720964760000|2024-07-14 13:46:00|366.97|364.97|366.95|364.95|366.98|364.98|366.94|364.94|11
1720964770000|2024-07-14 13:46:10|366.93|364.93|366.92|364.92|366.94|364.94|366.92|364.92|6
1720964780000|2024-07-14 13:46:20|366.91|364.91|366.99|364.99|366.99|364.99|366.91|364.91|4
1720964790000|2024-07-14 13:46:30|367|365|367.02|365.02|367.05|365.05|367|365|14
1720964800000|2024-07-14 13:46:40|366.99|364.99|366.98|364.98|367.01|365.01|366.97|364.97|7
1720964810000|2024-07-14 13:46:50|366.99|364.99|367.1|365.1|367.1|365.1|366.99|364.99|6
1720964820000|2024-07-14 13:47:00|367.13|365.13|367.07|365.07|367.2|365.2|366.98|364.98|19
1720964830000|2024-07-14 13:47:10|367.08|365.08|367.14|365.14|367.16|365.16|367.08|365.08|16
1720964840000|2024-07-14 13:47:20|367.13|365.13|367.26|365.26|367.26|365.26|367.11|365.11|8
1720964850000|2024-07-14 13:47:30|367.25|365.25|367.32|365.32|367.32|365.32|367.24|365.24|14
1720964860000|2024-07-14 13:47:40|367.31|365.31|367.3|365.3|367.32|365.32|367.28|365.28|17
1720964870000|2024-07-14 13:47:50|367.31|365.31|367.33|365.33|367.33|365.33|367.3|365.3|7
1720964880000|2024-07-14 13:48:00|367.32|365.32|367.31|365.31|367.41|365.41|367.31|365.31|22
1720964890000|2024-07-14 13:48:10|367.32|365.32|367.38|365.38|367.42|365.42|367.32|365.32|13
1720964900000|2024-07-14 13:48:20|367.36|365.36|367.33|365.33|367.38|365.38|367.27|365.27|14
1720964910000|2024-07-14 13:48:30|367.35|365.35|367.43|365.43|367.43|365.43|367.32|365.32|19
1720964920000|2024-07-14 13:48:40|367.45|365.45|367.46|365.46|367.46|365.46|367.45|365.45|2
1720964990000|2024-07-14 13:49:50|367.48|365.48|367.46|365.46|367.48|365.48|367.46|365.46|3
1720965000000|2024-07-14 13:50:00|367.47|365.47|367.49|365.49|367.49|365.49|367.47|365.47|2
1720965010000|2024-07-14 13:50:10|367.5|365.5|367.49|365.49|367.5|365.5|367.49|365.49|4
1720965100000|2024-07-14 13:51:40|367.47|365.47|367.47|365.47|367.47|365.47|367.47|365.47|1
1720965110000|2024-07-14 13:51:50|367.49|365.49|367.48|365.48|367.49|365.49|367.47|365.47|15
1720965120000|2024-07-14 13:52:00|367.49|365.49|367.49|365.49|367.49|365.49|367.47|365.47|3
1720965130000|2024-07-14 13:52:10|367.47|365.47|367.36|365.36|367.47|365.47|367.33|365.33|13
1720965140000|2024-07-14 13:52:20|367.35|365.35|367.3|365.3|367.35|365.35|367.26|365.26|13
1720965150000|2024-07-14 13:52:30|367.31|365.31|367.3|365.3|367.33|365.33|367.3|365.3|13
1720965160000|2024-07-14 13:52:40|367.31|365.31|367.32|365.32|367.32|365.32|367.29|365.29|7
1720965170000|2024-07-14 13:52:50|367.33|365.33|367.48|365.48|367.48|365.48|367.31|365.31|19
1720965180000|2024-07-14 13:53:00|367.49|365.49|367.46|365.46|367.49|365.49|367.46|365.46|5
1720965200000|2024-07-14 13:53:20|367.47|365.47|367.48|365.48|367.49|365.49|367.46|365.46|11
1720965210000|2024-07-14 13:53:30|367.5|365.5|367.46|365.46|367.5|365.5|367.45|365.45|14
1720965220000|2024-07-14 13:53:40|367.47|365.47|367.5|365.5|367.5|365.5|367.44|365.44|16
1720965230000|2024-07-14 13:53:50|367.48|365.48|367.47|365.47|367.49|365.49|367.46|365.46|8
1720965240000|2024-07-14 13:54:00|367.48|365.48|367.48|365.48|367.49|365.49|367.47|365.47|12
1720965250000|2024-07-14 13:54:10|367.47|365.47|367.56|365.56|367.56|365.56|367.47|365.47|3
1720965260000|2024-07-14 13:54:20|367.55|365.55|367.63|365.63|367.63|365.63|367.55|365.55|4
1720965310000|2024-07-14 13:55:10|367.59|365.59|367.46|365.46|367.59|365.59|367.46|365.46|5
1720965320000|2024-07-14 13:55:20|367.47|365.47|367.55|365.55|367.56|365.56|367.47|365.47|7
1720965330000|2024-07-14 13:55:30|367.53|365.53|367.51|365.51|367.54|365.54|367.44|365.44|6
1720965340000|2024-07-14 13:55:40|367.54|365.54|367.5|365.5|367.54|365.54|367.5|365.5|3
1720965350000|2024-07-14 13:55:50|367.57|365.57|367.57|365.57|367.58|365.58|367.56|365.56|15
1720965360000|2024-07-14 13:56:00|367.58|365.58|367.61|365.61|367.61|365.61|367.55|365.55|15
1720965370000|2024-07-14 13:56:10|367.6|365.6|367.62|365.62|367.63|365.63|367.59|365.59|8
1720965380000|2024-07-14 13:56:20|367.63|365.63|367.62|365.62|367.63|365.63|367.61|365.61|4
1720965390000|2024-07-14 13:56:30|367.61|365.61|367.39|365.39|367.61|365.61|367.34|365.34|16
1720965400000|2024-07-14 13:56:40|367.4|365.4|367.46|365.46|367.48|365.48|367.4|365.4|18
1720965410000|2024-07-14 13:56:50|367.47|365.47|367.35|365.35|367.47|365.47|367.34|365.34|19
1720965420000|2024-07-14 13:57:00|367.36|365.36|367.36|365.36|367.37|365.37|367.35|365.35|17
1720965430000|2024-07-14 13:57:10|367.37|365.37|367.37|365.37|367.37|365.37|367.34|365.34|10
1720965440000|2024-07-14 13:57:20|367.36|365.36|367.36|365.36|367.37|365.37|367.35|365.35|11
1720965450000|2024-07-14 13:57:30|367.37|365.37|367.37|365.37|367.38|365.38|367.36|365.36|5
1720965460000|2024-07-14 13:57:40|367.36|365.36|367.35|365.35|367.37|365.37|367.35|365.35|9
1720965470000|2024-07-14 13:57:50|367.34|365.34|367.36|365.36|367.37|365.37|367.34|365.34|17
1720965480000|2024-07-14 13:58:00|367.35|365.35|367.35|365.35|367.36|365.36|367.34|365.34|15
1720965490000|2024-07-14 13:58:10|367.34|365.34|367.33|365.33|367.35|365.35|367.33|365.33|4
1720965500000|2024-07-14 13:58:20|367.32|365.32|367.22|365.22|367.32|365.32|367.2|365.2|8
1720965510000|2024-07-14 13:58:30|367.21|365.21|367.19|365.19|367.22|365.22|367.19|365.19|5
1720965520000|2024-07-14 13:58:40|367.17|365.17|367.17|365.17|367.18|365.18|367.16|365.16|5
1720965530000|2024-07-14 13:58:50|367.16|365.16|367.25|365.25|367.26|365.26|367.16|365.16|7
1720965540000|2024-07-14 13:59:00|367.24|365.24|367.24|365.24|367.24|365.24|367.21|365.21|11
1720965550000|2024-07-14 13:59:10|367.23|365.23|367.24|365.24|367.24|365.24|367.22|365.22|10
1720965560000|2024-07-14 13:59:20|367.23|365.23|367.21|365.21|367.24|365.24|367.21|365.21|11
1720965570000|2024-07-14 13:59:30|367.22|365.22|367.21|365.21|367.23|365.23|367.2|365.2|7
1720965580000|2024-07-14 13:59:40|367.22|365.22|367.19|365.19|367.22|365.22|367.19|365.19|11
1720965590000|2024-07-14 13:59:50|367.2|365.2|367.15|365.15|367.2|365.2|367.15|365.15|4
1720965600000|2024-07-14 14:00:00|367.07|365.07|366.8|364.8|367.07|365.07|366.76|364.76|15
1720965610000|2024-07-14 14:00:10|366.84|364.84|366.87|364.87|366.91|364.91|366.81|364.81|17
1720965620000|2024-07-14 14:00:20|366.88|364.88|366.86|364.86|366.88|364.88|366.86|364.86|7
1720965630000|2024-07-14 14:00:30|366.8|364.8|366.81|364.81|366.82|364.82|366.8|364.8|6
1720965640000|2024-07-14 14:00:40|366.84|364.84|366.92|364.92|366.92|364.92|366.84|364.84|10
1720965650000|2024-07-14 14:00:50|366.91|364.91|366.89|364.89|366.92|364.92|366.89|364.89|4
1720965660000|2024-07-14 14:01:00|366.9|364.9|367.19|365.19|367.2|365.2|366.9|364.9|17
1720965670000|2024-07-14 14:01:10|367.17|365.17|367|365|367.17|365.17|367|365|23
1720965680000|2024-07-14 14:01:20|366.99|364.99|366.94|364.94|366.99|364.99|366.93|364.93|14
1720965690000|2024-07-14 14:01:30|366.93|364.93|366.93|364.93|366.94|364.94|366.82|364.82|19
1720965700000|2024-07-14 14:01:40|366.91|364.91|366.95|364.95|366.96|364.96|366.88|364.88|20
1720965710000|2024-07-14 14:01:50|366.94|364.94|367.02|365.02|367.02|365.02|366.94|364.94|9
1720965720000|2024-07-14 14:02:00|367.03|365.03|367.04|365.04|367.04|365.04|367|365|10
1720965730000|2024-07-14 14:02:10|367.11|365.11|367.01|365.01|367.12|365.12|366.98|364.98|13
1720965740000|2024-07-14 14:02:20|367|365|366.89|364.89|367.02|365.02|366.88|364.88|15
1720965750000|2024-07-14 14:02:30|366.9|364.9|366.97|364.97|366.98|364.98|366.9|364.9|22
1720965760000|2024-07-14 14:02:40|366.94|364.94|366.95|364.95|366.97|364.97|366.91|364.91|16
1720965770000|2024-07-14 14:02:50|366.92|364.92|366.86|364.86|366.93|364.93|366.86|364.86|15
1720965780000|2024-07-14 14:03:00|366.87|364.87|366.92|364.92|366.92|364.92|366.87|364.87|11
1720965790000|2024-07-14 14:03:10|366.91|364.91|366.81|364.81|366.92|364.92|366.81|364.81|14
1720965800000|2024-07-14 14:03:20|366.75|364.75|366.78|364.78|366.87|364.87|366.73|364.73|23
1720965810000|2024-07-14 14:03:30|366.73|364.73|366.71|364.71|366.77|364.77|366.69|364.69|18
1720965820000|2024-07-14 14:03:40|366.72|364.72|366.71|364.71|366.75|364.75|366.7|364.7|13
1720965830000|2024-07-14 14:03:50|366.73|364.73|366.85|364.85|366.85|364.85|366.72|364.72|12
1720965840000|2024-07-14 14:04:00|366.83|364.83|366.9|364.9|366.9|364.9|366.83|364.83|4
1720965850000|2024-07-14 14:04:10|366.94|364.94|367.01|365.01|367.01|365.01|366.93|364.93|12
1720965860000|2024-07-14 14:04:20|367.02|365.02|367.02|365.02|367.08|365.08|367.02|365.02|11
1720965870000|2024-07-14 14:04:30|367.03|365.03|367.01|365.01|367.04|365.04|366.97|364.97|14
1720965880000|2024-07-14 14:04:40|367.04|365.04|367.04|365.04|367.07|365.07|367.01|365.01|12
1720965890000|2024-07-14 14:04:50|367.03|365.03|366.88|364.88|367.03|365.03|366.84|364.84|19
1720965900000|2024-07-14 14:05:00|366.81|364.81|366.77|364.77|366.81|364.81|366.7|364.7|9
1720965910000|2024-07-14 14:05:10|366.78|364.78|366.77|364.77|366.79|364.79|366.73|364.73|11
1720965930000|2024-07-14 14:05:30|366.71|364.71|366.73|364.73|366.73|364.73|366.71|364.71|2
1720965940000|2024-07-14 14:05:40|366.72|364.72|366.71|364.71|366.79|364.79|366.7|364.7|13
1720965950000|2024-07-14 14:05:50|366.7|364.7|366.83|364.83|366.83|364.83|366.7|364.7|13
1720965960000|2024-07-14 14:06:00|366.86|364.86|366.93|364.93|366.93|364.93|366.86|364.86|12
1720965970000|2024-07-14 14:06:10|366.89|364.89|366.93|364.93|366.94|364.94|366.89|364.89|8
1720965980000|2024-07-14 14:06:20|366.92|364.92|366.93|364.93|366.94|364.94|366.89|364.89|12
1720965990000|2024-07-14 14:06:30|366.94|364.94|366.93|364.93|366.94|364.94|366.91|364.91|7
1720966000000|2024-07-14 14:06:40|366.91|364.91|366.9|364.9|366.93|364.93|366.9|364.9|4
1720966010000|2024-07-14 14:06:50|366.91|364.91|366.93|364.93|366.93|364.93|366.91|364.91|2
1720966020000|2024-07-14 14:07:00|366.91|364.91|366.98|364.98|366.98|364.98|366.9|364.9|12
1720966030000|2024-07-14 14:07:10|366.99|364.99|367|365|367|365|366.98|364.98|10
1720966040000|2024-07-14 14:07:20|366.99|364.99|367.03|365.03|367.05|365.05|366.99|364.99|7
1720966050000|2024-07-14 14:07:30|367.05|365.05|367.03|365.03|367.05|365.05|367.03|365.03|8
1720966060000|2024-07-14 14:07:40|367.05|365.05|367.06|365.06|367.06|365.06|367.05|365.05|2
1720966070000|2024-07-14 14:07:50|367.07|365.07|367.07|365.07|367.07|365.07|367.07|365.07|1
1720966090000|2024-07-14 14:08:10|367.05|365.05|367.05|365.05|367.06|365.06|367.03|365.03|11
1720966100000|2024-07-14 14:08:20|367.03|365.03|367.06|365.06|367.06|365.06|367.03|365.03|5
1720966110000|2024-07-14 14:08:30|367.07|365.07|367.07|365.07|367.07|365.07|367.03|365.03|10
1720966120000|2024-07-14 14:08:40|367.08|365.08|367.09|365.09|367.11|365.11|367.08|365.08|5
1720966130000|2024-07-14 14:08:50|367.1|365.1|367.09|365.09|367.12|365.12|367.09|365.09|8
1720966140000|2024-07-14 14:09:00|367.07|365.07|367.07|365.07|367.07|365.07|367.07|365.07|1
1720966150000|2024-07-14 14:09:10|367.05|365.05|367.07|365.07|367.07|365.07|367.04|365.04|10
1720966170000|2024-07-14 14:09:30|367.23|365.23|367.23|365.23|367.23|365.23|367.23|365.23|1
1720966180000|2024-07-14 14:09:40|367.34|365.34|367.33|365.33|367.34|365.34|367.3|365.3|4
1720966190000|2024-07-14 14:09:50|367.32|365.32|367.19|365.19|367.32|365.32|367.19|365.19|16
1720966200000|2024-07-14 14:10:00|367.24|365.24|367.3|365.3|367.3|365.3|367.23|365.23|9
1720966210000|2024-07-14 14:10:10|367.29|365.29|367.29|365.29|367.3|365.3|367.29|365.29|3
1720966220000|2024-07-14 14:10:20|367.3|365.3|367.3|365.3|367.3|365.3|367.3|365.3|1
1720966230000|2024-07-14 14:10:30|367.31|365.31|367.3|365.3|367.31|365.31|367.3|365.3|2
1720966270000|2024-07-14 14:11:10|367.36|365.36|367.42|365.42|367.42|365.42|367.36|365.36|2
1720966280000|2024-07-14 14:11:20|367.38|365.38|367.33|365.33|367.38|365.38|367.31|365.31|4
1720966300000|2024-07-14 14:11:40|367.34|365.34|367.34|365.34|367.34|365.34|367.34|365.34|1
1720966310000|2024-07-14 14:11:50|367.38|365.38|367.42|365.42|367.42|365.42|367.38|365.38|2
1720966400000|2024-07-14 14:13:20|367.37|365.37|367.39|365.39|367.39|365.39|367.37|365.37|2
1720966470000|2024-07-14 14:14:30|367.32|365.32|367.17|365.17|367.32|365.32|367.16|365.16|8
1720966480000|2024-07-14 14:14:40|367.19|365.19|367.2|365.2|367.2|365.2|367.19|365.19|2
1720966550000|2024-07-14 14:15:50|367.19|365.19|367.2|365.2|367.2|365.2|367.19|365.19|6
1720966560000|2024-07-14 14:16:00|367.19|365.19|367.18|365.18|367.19|365.19|367.18|365.18|4
1720966570000|2024-07-14 14:16:10|367.19|365.19|367.11|365.11|367.19|365.19|367.11|365.11|13
1720966580000|2024-07-14 14:16:20|367.1|365.1|367.14|365.14|367.14|365.14|367.09|365.09|4
1720966590000|2024-07-14 14:16:30|367.15|365.15|367.14|365.14|367.15|365.15|367.14|365.14|2
1720966600000|2024-07-14 14:16:40|367.13|365.13|367.12|365.12|367.13|365.13|367.12|365.12|2
1720966610000|2024-07-14 14:16:50|367.13|365.13|367.12|365.12|367.13|365.13|367.1|365.1|4
1720966620000|2024-07-14 14:17:00|367.13|365.13|367.15|365.15|367.17|365.17|367.13|365.13|4
1720966630000|2024-07-14 14:17:10|367.17|365.17|367.17|365.17|367.17|365.17|367.15|365.15|3
1720966640000|2024-07-14 14:17:20|367.08|365.08|367.02|365.02|367.08|365.08|367.02|365.02|3
1720966650000|2024-07-14 14:17:30|367.01|365.01|366.97|364.97|367.02|365.02|366.97|364.97|5
1720966660000|2024-07-14 14:17:40|366.99|364.99|366.98|364.98|366.99|364.99|366.98|364.98|2
1720966670000|2024-07-14 14:17:50|366.97|364.97|366.9|364.9|366.97|364.97|366.9|364.9|3
1720966680000|2024-07-14 14:18:00|366.94|364.94|366.97|364.97|367.02|365.02|366.94|364.94|6
1720966690000|2024-07-14 14:18:10|366.99|364.99|366.99|364.99|366.99|364.99|366.99|364.99|1
1720966710000|2024-07-14 14:18:30|366.93|364.93|366.93|364.93|366.93|364.93|366.93|364.93|1
1720966740000|2024-07-14 14:19:00|366.8|364.8|366.76|364.76|366.8|364.8|366.76|364.76|4
1720966760000|2024-07-14 14:19:20|366.7|364.7|366.71|364.71|366.71|364.71|366.69|364.69|5
1720966770000|2024-07-14 14:19:30|366.7|364.7|366.69|364.69|366.71|364.71|366.68|364.68|6
1720966780000|2024-07-14 14:19:40|366.68|364.68|366.61|364.61|366.69|364.69|366.61|364.61|8
1720966790000|2024-07-14 14:19:50|366.62|364.62|366.61|364.61|366.64|364.64|366.61|364.61|4
1720966800000|2024-07-14 14:20:00|366.6|364.6|366.8|364.8|366.82|364.82|366.52|364.52|19
1720966810000|2024-07-14 14:20:10|366.81|364.81|366.76|364.76|366.82|364.82|366.75|364.75|16
1720966820000|2024-07-14 14:20:20|366.77|364.77|366.79|364.79|366.81|364.81|366.77|364.77|12
1720966830000|2024-07-14 14:20:30|366.8|364.8|366.78|364.78|366.83|364.83|366.78|364.78|5
1720966840000|2024-07-14 14:20:40|366.79|364.79|366.74|364.74|366.79|364.79|366.69|364.69|14
1720966850000|2024-07-14 14:20:50|366.69|364.69|366.56|364.56|366.69|364.69|366.56|364.56|14
1720966860000|2024-07-14 14:21:00|366.57|364.57|366.6|364.6|366.62|364.62|366.56|364.56|18
1720966870000|2024-07-14 14:21:10|366.59|364.59|366.58|364.58|366.61|364.61|366.57|364.57|14
1720966880000|2024-07-14 14:21:20|366.57|364.57|366.6|364.6|366.6|364.6|366.56|364.56|8
1720966890000|2024-07-14 14:21:30|366.57|364.57|366.61|364.61|366.61|364.61|366.57|364.57|17
1720966900000|2024-07-14 14:21:40|366.54|364.54|366.57|364.57|366.57|364.57|366.51|364.51|15
1720966920000|2024-07-14 14:22:00|366.52|364.52|366.56|364.56|366.56|364.56|366.52|364.52|2
1720966930000|2024-07-14 14:22:10|366.5|364.5|366.49|364.49|366.55|364.55|366.49|364.49|10
1720966940000|2024-07-14 14:22:20|366.5|364.5|366.48|364.48|366.54|364.54|366.47|364.47|7
1720966950000|2024-07-14 14:22:30|366.49|364.49|366.51|364.51|366.51|364.51|366.49|364.49|2
1720966960000|2024-07-14 14:22:40|366.5|364.5|366.52|364.52|366.52|364.52|366.5|364.5|2
1720966970000|2024-07-14 14:22:50|366.46|364.46|366.48|364.48|366.48|364.48|366.46|364.46|2
1720966980000|2024-07-14 14:23:00|366.49|364.49|366.49|364.49|366.49|364.49|366.49|364.49|1
1720966990000|2024-07-14 14:23:10|366.43|364.43|366.4|364.4|366.43|364.43|366.35|364.35|20
1720967000000|2024-07-14 14:23:20|366.34|364.34|366.35|364.35|366.36|364.36|366.31|364.31|11
1720967010000|2024-07-14 14:23:30|366.36|364.36|366.36|364.36|366.36|364.36|366.36|364.36|1
1720967020000|2024-07-14 14:23:40|366.37|364.37|366.4|364.4|366.4|364.4|366.37|364.37|2
1720967030000|2024-07-14 14:23:50|366.41|364.41|366.74|364.74|366.74|364.74|366.41|364.41|19
1720967080000|2024-07-14 14:24:40|366.89|364.89|366.86|364.86|366.89|364.89|366.86|364.86|3
1720967090000|2024-07-14 14:24:50|366.85|364.85|366.81|364.81|366.85|364.85|366.79|364.79|5
1720967100000|2024-07-14 14:25:00|366.82|364.82|366.76|364.76|366.82|364.82|366.72|364.72|7
1720967110000|2024-07-14 14:25:10|366.73|364.73|366.76|364.76|366.76|364.76|366.72|364.72|14
1720967120000|2024-07-14 14:25:20|366.78|364.78|366.55|364.55|366.78|364.78|366.53|364.53|15
1720967130000|2024-07-14 14:25:30|366.58|364.58|366.61|364.61|366.62|364.62|366.54|364.54|12
1720967140000|2024-07-14 14:25:40|366.58|364.58|366.72|364.72|366.8|364.8|366.58|364.58|19
1720967150000|2024-07-14 14:25:50|366.68|364.68|366.69|364.69|366.73|364.73|366.64|364.64|11
1720967160000|2024-07-14 14:26:00|366.74|364.74|366.74|364.74|366.8|364.8|366.7|364.7|6
1720967170000|2024-07-14 14:26:10|366.68|364.68|366.71|364.71|366.72|364.72|366.67|364.67|11
1720967180000|2024-07-14 14:26:20|366.68|364.68|366.71|364.71|366.71|364.71|366.68|364.68|3
1720967200000|2024-07-14 14:26:40|366.67|364.67|366.69|364.69|366.69|364.69|366.67|364.67|2
1720967210000|2024-07-14 14:26:50|366.68|364.68|366.73|364.73|366.74|364.74|366.66|364.66|16
1720967220000|2024-07-14 14:27:00|366.75|364.75|366.86|364.86|366.86|364.86|366.74|364.74|7
1720967250000|2024-07-14 14:27:30|366.84|364.84|366.82|364.82|366.84|364.84|366.82|364.82|2
1720967260000|2024-07-14 14:27:40|366.83|364.83|366.86|364.86|366.86|364.86|366.83|364.83|4
1720967290000|2024-07-14 14:28:10|366.84|364.84|366.86|364.86|366.86|364.86|366.84|364.84|2
1720967320000|2024-07-14 14:28:40|366.85|364.85|366.65|364.65|366.85|364.85|366.65|364.65|17
1720967330000|2024-07-14 14:28:50|366.64|364.64|366.55|364.55|366.68|364.68|366.53|364.53|18
1720967340000|2024-07-14 14:29:00|366.53|364.53|366.41|364.41|366.54|364.54|366.39|364.39|18
1720967350000|2024-07-14 14:29:10|366.44|364.44|366.46|364.46|366.5|364.5|366.43|364.43|20
1720967360000|2024-07-14 14:29:20|366.47|364.47|366.34|364.34|366.49|364.49|366.33|364.33|14
1720967370000|2024-07-14 14:29:30|366.36|364.36|366.21|364.21|366.37|364.37|366.19|364.19|19
1720967380000|2024-07-14 14:29:40|366.2|364.2|366.01|364.01|366.2|364.2|366.01|364.01|15
1720967390000|2024-07-14 14:29:50|366|364|366.01|364.01|366.01|364.01|366|364|2
1720967400000|2024-07-14 14:30:00|366|364|366.01|364.01|366.03|364.03|366|364|16
1720967410000|2024-07-14 14:30:10|366|364|366|364|366.01|364.01|365.99|363.99|11
1720967420000|2024-07-14 14:30:20|365.99|363.99|365.99|363.99|365.99|363.99|365.95|363.95|13
1720967430000|2024-07-14 14:30:30|365.97|363.97|366.03|364.03|366.03|364.03|365.97|363.97|13
1720967440000|2024-07-14 14:30:40|366.06|364.06|366.43|364.43|366.43|364.43|366.06|364.06|18
1720967450000|2024-07-14 14:30:50|366.44|364.44|366.43|364.43|366.46|364.46|366.43|364.43|8
1720967470000|2024-07-14 14:31:10|366.41|364.41|366.42|364.42|366.43|364.43|366.41|364.41|6
1720967480000|2024-07-14 14:31:20|366.43|364.43|366.43|364.43|366.43|364.43|366.37|364.37|10
1720967490000|2024-07-14 14:31:30|366.44|364.44|366.44|364.44|366.44|364.44|366.43|364.43|3
1720967500000|2024-07-14 14:31:40|366.43|364.43|366.45|364.45|366.47|364.47|366.43|364.43|6
1720967510000|2024-07-14 14:31:50|366.46|364.46|366.79|364.79|366.79|364.79|366.46|364.46|5
1720967520000|2024-07-14 14:32:00|366.77|364.77|366.72|364.72|366.77|364.77|366.66|364.66|22
1720967530000|2024-07-14 14:32:10|366.71|364.71|366.77|364.77|366.78|364.78|366.58|364.58|21
1720967540000|2024-07-14 14:32:20|366.76|364.76|366.86|364.86|366.86|364.86|366.72|364.72|8
1720967550000|2024-07-14 14:32:30|366.88|364.88|366.89|364.89|366.89|364.89|366.88|364.88|2
1720967560000|2024-07-14 14:32:40|366.91|364.91|366.96|364.96|366.96|364.96|366.91|364.91|3
1720967570000|2024-07-14 14:32:50|366.97|364.97|367.12|365.12|367.13|365.13|366.97|364.97|7
1720967580000|2024-07-14 14:33:00|367.07|365.07|367.07|365.07|367.07|365.07|367.07|365.07|1
1720967590000|2024-07-14 14:33:10|367.08|365.08|367.12|365.12|367.12|365.12|367.08|365.08|4
1720967600000|2024-07-14 14:33:20|367.07|365.07|367.05|365.05|367.07|365.07|366.96|364.96|23
1720967610000|2024-07-14 14:33:30|367.09|365.09|367.12|365.12|367.12|365.12|367.09|365.09|2
1720967630000|2024-07-14 14:33:50|367.08|365.08|367.08|365.08|367.08|365.08|366.97|364.97|11
1720967640000|2024-07-14 14:34:00|367.02|365.02|366.8|364.8|367.02|365.02|366.72|364.72|22
1720967650000|2024-07-14 14:34:10|366.73|364.73|366.73|364.73|366.73|364.73|366.73|364.73|1
1720967660000|2024-07-14 14:34:20|366.74|364.74|366.56|364.56|366.77|364.77|366.53|364.53|17
1720967670000|2024-07-14 14:34:30|366.6|364.6|366.66|364.66|366.67|364.67|366.58|364.58|12
1720967690000|2024-07-14 14:34:50|366.64|364.64|366.66|364.66|366.66|364.66|366.6|364.6|5
1720967700000|2024-07-14 14:35:00|366.67|364.67|366.7|364.7|366.76|364.76|366.65|364.65|20
1720967710000|2024-07-14 14:35:10|366.71|364.71|366.72|364.72|366.76|364.76|366.71|364.71|21
1720967720000|2024-07-14 14:35:20|366.73|364.73|366.73|364.73|366.74|364.74|366.62|364.62|18
1720967730000|2024-07-14 14:35:30|366.76|364.76|366.77|364.77|366.79|364.79|366.72|364.72|18
1720967740000|2024-07-14 14:35:40|366.78|364.78|366.75|364.75|366.78|364.78|366.73|364.73|16
1720967750000|2024-07-14 14:35:50|366.74|364.74|366.62|364.62|366.75|364.75|366.62|364.62|19
1720967760000|2024-07-14 14:36:00|366.64|364.64|366.73|364.73|366.73|364.73|366.62|364.62|16
1720967770000|2024-07-14 14:36:10|366.71|364.71|366.64|364.64|366.73|364.73|366.63|364.63|20
1720967780000|2024-07-14 14:36:20|366.63|364.63|366.72|364.72|366.72|364.72|366.63|364.63|19
1720967790000|2024-07-14 14:36:30|366.71|364.71|366.74|364.74|366.8|364.8|366.71|364.71|14
1720967800000|2024-07-14 14:36:40|366.76|364.76|366.79|364.79|366.81|364.81|366.76|364.76|12
1720967810000|2024-07-14 14:36:50|366.78|364.78|366.84|364.84|366.85|364.85|366.78|364.78|9
1720967820000|2024-07-14 14:37:00|366.85|364.85|366.81|364.81|366.87|364.87|366.79|364.79|15
1720967830000|2024-07-14 14:37:10|366.82|364.82|366.85|364.85|366.86|364.86|366.82|364.82|17
1720967840000|2024-07-14 14:37:20|366.86|364.86|366.78|364.78|366.86|364.86|366.77|364.77|15
1720967850000|2024-07-14 14:37:30|366.79|364.79|366.84|364.84|366.84|364.84|366.79|364.79|5
1720967860000|2024-07-14 14:37:40|366.83|364.83|366.83|364.83|366.83|364.83|366.83|364.83|1
1720967870000|2024-07-14 14:37:50|366.85|364.85|366.9|364.9|366.9|364.9|366.85|364.85|10
1720967880000|2024-07-14 14:38:00|366.91|364.91|366.72|364.72|366.93|364.93|366.7|364.7|13
1720967890000|2024-07-14 14:38:10|366.73|364.73|366.42|364.42|366.73|364.73|366.42|364.42|24
1720967900000|2024-07-14 14:38:20|366.43|364.43|366.19|364.19|366.43|364.43|366.18|364.18|19
1720967910000|2024-07-14 14:38:30|366.2|364.2|366.55|364.55|366.61|364.61|366.2|364.2|22
1720967920000|2024-07-14 14:38:40|366.54|364.54|366.62|364.62|366.62|364.62|366.54|364.54|17
1720967930000|2024-07-14 14:38:50|366.63|364.63|366.56|364.56|366.64|364.64|366.56|364.56|15
1720967940000|2024-07-14 14:39:00|366.51|364.51|366.56|364.56|366.56|364.56|366.5|364.5|3
1720967950000|2024-07-14 14:39:10|366.55|364.55|366.55|364.55|366.55|364.55|366.54|364.54|3
1720967960000|2024-07-14 14:39:20|366.56|364.56|366.56|364.56|366.58|364.58|366.56|364.56|3
1720967970000|2024-07-14 14:39:30|366.59|364.59|366.59|364.59|366.61|364.61|366.59|364.59|7
1720967980000|2024-07-14 14:39:40|366.6|364.6|366.59|364.59|366.62|364.62|366.58|364.58|9
1720967990000|2024-07-14 14:39:50|366.58|364.58|366.57|364.57|366.59|364.59|366.56|364.56|8
1720968000000|2024-07-14 14:40:00|366.56|364.56|366.62|364.62|366.66|364.66|366.56|364.56|19
1720968010000|2024-07-14 14:40:10|366.63|364.63|366.56|364.56|366.65|364.65|366.56|364.56|22
1720968020000|2024-07-14 14:40:20|366.59|364.59|366.58|364.58|366.64|364.64|366.56|364.56|16
1720968030000|2024-07-14 14:40:30|366.59|364.59|366.61|364.61|366.63|364.63|366.58|364.58|9
1720968040000|2024-07-14 14:40:40|366.63|364.63|366.63|364.63|366.66|364.66|366.61|364.61|9
1720968050000|2024-07-14 14:40:50|366.64|364.64|366.65|364.65|366.67|364.67|366.6|364.6|19
1720968060000|2024-07-14 14:41:00|366.61|364.61|366.62|364.62|366.62|364.62|366.59|364.59|7
1720968070000|2024-07-14 14:41:10|366.59|364.59|366.61|364.61|366.64|364.64|366.57|364.57|14
1720968080000|2024-07-14 14:41:20|366.59|364.59|366.61|364.61|366.61|364.61|366.57|364.57|14
1720968090000|2024-07-14 14:41:30|366.6|364.6|366.56|364.56|366.6|364.6|366.56|364.56|13
1720968100000|2024-07-14 14:41:40|366.61|364.61|366.61|364.61|366.61|364.61|366.61|364.61|1
1720968110000|2024-07-14 14:41:50|366.63|364.63|366.78|364.78|366.78|364.78|366.63|364.63|5
1720968160000|2024-07-14 14:42:40|366.73|364.73|366.77|364.77|366.77|364.77|366.72|364.72|5
1720968170000|2024-07-14 14:42:50|366.78|364.78|366.78|364.78|366.78|364.78|366.78|364.78|1
1720968190000|2024-07-14 14:43:10|366.79|364.79|366.79|364.79|366.79|364.79|366.79|364.79|1
1720968230000|2024-07-14 14:43:50|366.78|364.78|366.78|364.78|366.78|364.78|366.78|364.78|1
1720968260000|2024-07-14 14:44:20|366.74|364.74|366.75|364.75|366.77|364.77|366.73|364.73|6
1720968270000|2024-07-14 14:44:30|366.76|364.76|366.78|364.78|366.78|364.78|366.75|364.75|7
1720968280000|2024-07-14 14:44:40|366.79|364.79|366.8|364.8|366.8|364.8|366.79|364.79|2
1720968290000|2024-07-14 14:44:50|366.81|364.81|366.84|364.84|366.84|364.84|366.81|364.81|2
1720968300000|2024-07-14 14:45:00|366.78|364.78|366.78|364.78|366.78|364.78|366.78|364.78|1
1720968320000|2024-07-14 14:45:20|366.79|364.79|366.81|364.81|366.81|364.81|366.79|364.79|3
1720968330000|2024-07-14 14:45:30|366.82|364.82|366.84|364.84|366.84|364.84|366.82|364.82|3
1720968340000|2024-07-14 14:45:40|366.85|364.85|366.88|364.88|366.88|364.88|366.85|364.85|4
1720968350000|2024-07-14 14:45:50|366.93|364.93|366.94|364.94|366.94|364.94|366.93|364.93|2
1720968360000|2024-07-14 14:46:00|366.98|364.98|366.98|364.98|366.98|364.98|366.98|364.98|1
1720968370000|2024-07-14 14:46:10|366.99|364.99|367.23|365.23|367.24|365.24|366.99|364.99|11
1720968380000|2024-07-14 14:46:20|367.24|365.24|367.24|365.24|367.24|365.24|367.24|365.24|1
1720968390000|2024-07-14 14:46:30|367.25|365.25|367.41|365.41|367.41|365.41|367.25|365.25|14
1720968400000|2024-07-14 14:46:40|367.42|365.42|367.56|365.56|367.56|365.56|367.42|365.42|7
1720968410000|2024-07-14 14:46:50|367.57|365.57|367.59|365.59|367.59|365.59|367.57|365.57|3
1720968420000|2024-07-14 14:47:00|367.61|365.61|367.61|365.61|367.62|365.62|367.61|365.61|3
1720968430000|2024-07-14 14:47:10|367.62|365.62|367.56|365.56|367.62|365.62|367.46|365.46|7
1720968440000|2024-07-14 14:47:20|367.55|365.55|367.54|365.54|367.57|365.57|367.52|365.52|14
1720968450000|2024-07-14 14:47:30|367.57|365.57|367.57|365.57|367.57|365.57|367.5|365.5|9
1720968460000|2024-07-14 14:47:40|367.58|365.58|367.6|365.6|367.64|365.64|367.58|365.58|8
1720968480000|2024-07-14 14:48:00|367.61|365.61|367.59|365.59|367.62|365.62|367.58|365.58|6
1720968490000|2024-07-14 14:48:10|367.58|365.58|367.58|365.58|367.59|365.59|367.58|365.58|11
1720968500000|2024-07-14 14:48:20|367.59|365.59|367.38|365.38|367.59|365.59|367.34|365.34|17
1720968510000|2024-07-14 14:48:30|367.37|365.37|367.38|365.38|367.39|365.39|367.34|365.34|11
1720968520000|2024-07-14 14:48:40|367.45|365.45|367.45|365.45|367.49|365.49|367.43|365.43|9
1720968530000|2024-07-14 14:48:50|367.44|365.44|367.42|365.42|367.44|365.44|367.37|365.37|10
1720968540000|2024-07-14 14:49:00|367.43|365.43|367.44|365.44|367.44|365.44|367.35|365.35|15
1720968550000|2024-07-14 14:49:10|367.46|365.46|367.57|365.57|367.57|365.57|367.46|365.46|11
1720968580000|2024-07-14 14:49:40|367.58|365.58|367.71|365.71|367.71|365.71|367.58|365.58|5
1720968590000|2024-07-14 14:49:50|367.72|365.72|367.75|365.75|367.76|365.76|367.72|365.72|6
1720968600000|2024-07-14 14:50:00|367.77|365.77|367.7|365.7|367.77|365.77|367.7|365.7|2
1720968610000|2024-07-14 14:50:10|367.71|365.71|367.98|365.98|367.98|365.98|367.71|365.71|16
1720968620000|2024-07-14 14:50:20|367.99|365.99|368.31|366.31|368.31|366.31|367.99|365.99|11
1720968630000|2024-07-14 14:50:30|368.32|366.32|368.32|366.32|368.32|366.32|368.32|366.32|1
1720968640000|2024-07-14 14:50:40|368.33|366.33|368.27|366.27|368.36|366.36|368.27|366.27|6
1720968650000|2024-07-14 14:50:50|368.25|366.25|368.33|366.33|368.33|366.33|368.13|366.13|10
1720968660000|2024-07-14 14:51:00|368.34|366.34|368.63|366.63|368.63|366.63|368.34|366.34|9
1720968670000|2024-07-14 14:51:10|368.64|366.64|368.93|366.93|368.93|366.93|368.64|366.64|10
1720968680000|2024-07-14 14:51:20|369.02|367.02|369.42|367.42|369.52|367.52|369.02|367.02|16
1720968690000|2024-07-14 14:51:30|369.45|367.45|369.61|367.61|369.62|367.62|369.45|367.45|29
1720968700000|2024-07-14 14:51:40|369.6|367.6|369.43|367.43|369.6|367.6|369.36|367.36|23
1720968710000|2024-07-14 14:51:50|369.39|367.39|369.49|367.49|369.53|367.53|369.39|367.39|17
1720968720000|2024-07-14 14:52:00|369.48|367.48|369.77|367.77|369.81|367.81|369.48|367.48|29
1720968730000|2024-07-14 14:52:10|369.81|367.81|369.38|367.38|369.81|367.81|369.33|367.33|23
1720968740000|2024-07-14 14:52:20|369.31|367.31|369.08|367.08|369.31|367.31|368.97|366.97|22
1720968750000|2024-07-14 14:52:30|369.07|367.07|369|367|369.09|367.09|368.93|366.93|21
1720968760000|2024-07-14 14:52:40|368.99|366.99|369.04|367.04|369.04|367.04|368.9|366.9|15
1720968770000|2024-07-14 14:52:50|369|367|368.95|366.95|369.05|367.05|368.95|366.95|17
1720968780000|2024-07-14 14:53:00|368.91|366.91|368.5|366.5|368.95|366.95|368.5|366.5|21
1720968790000|2024-07-14 14:53:10|368.48|366.48|368.68|366.68|368.68|366.68|368.47|366.47|16
1720968800000|2024-07-14 14:53:20|368.69|366.69|368.58|366.58|368.79|366.79|368.57|366.57|26
1720968810000|2024-07-14 14:53:30|368.59|366.59|368.58|366.58|368.63|366.63|368.51|366.51|16
1720968820000|2024-07-14 14:53:40|368.59|366.59|368.33|366.33|368.59|366.59|368.3|366.3|18
1720968830000|2024-07-14 14:53:50|368.32|366.32|368.47|366.47|368.51|366.51|368.3|366.3|18
1720968840000|2024-07-14 14:54:00|368.45|366.45|368.53|366.53|368.59|366.59|368.45|366.45|18
1720968850000|2024-07-14 14:54:10|368.54|366.54|368.64|366.64|368.67|366.67|368.5|366.5|26
1720968860000|2024-07-14 14:54:20|368.65|366.65|368.46|366.46|368.69|366.69|368.46|366.46|22
1720968870000|2024-07-14 14:54:30|368.45|366.45|368.6|366.6|368.6|366.6|368.34|366.34|21
1720968880000|2024-07-14 14:54:40|368.63|366.63|368.7|366.7|368.73|366.73|368.6|366.6|19
1720968890000|2024-07-14 14:54:50|368.73|366.73|368.71|366.71|368.74|366.74|368.7|366.7|9
1720968900000|2024-07-14 14:55:00|368.72|366.72|368.85|366.85|368.85|366.85|368.71|366.71|17
1720968910000|2024-07-14 14:55:10|368.86|366.86|368.86|366.86|368.93|366.93|368.82|366.82|12
1720968920000|2024-07-14 14:55:20|368.84|366.84|368.86|366.86|368.86|366.86|368.81|366.81|11
1720968930000|2024-07-14 14:55:30|368.87|366.87|368.76|366.76|368.9|366.9|368.76|366.76|12
1720968940000|2024-07-14 14:55:40|368.72|366.72|368.65|366.65|368.72|366.72|368.54|366.54|19
1720968950000|2024-07-14 14:55:50|368.66|366.66|368.68|366.68|368.74|366.74|368.64|366.64|12
1720968960000|2024-07-14 14:56:00|368.77|366.77|368.82|366.82|368.86|366.86|368.77|366.77|16
1720968970000|2024-07-14 14:56:10|368.83|366.83|368.9|366.9|368.9|366.9|368.82|366.82|8
1720968980000|2024-07-14 14:56:20|368.87|366.87|368.9|366.9|368.9|366.9|368.87|366.87|2
1720968990000|2024-07-14 14:56:30|368.91|366.91|368.97|366.97|368.97|366.97|368.91|366.91|7
1720969000000|2024-07-14 14:56:40|368.98|366.98|369.06|367.06|369.06|367.06|368.98|366.98|7
1720969010000|2024-07-14 14:56:50|369.07|367.07|369.08|367.08|369.08|367.08|369.07|367.07|2
1720969020000|2024-07-14 14:57:00|369.09|367.09|369.01|367.01|369.09|367.09|368.99|366.99|8
1720969030000|2024-07-14 14:57:10|369|367|368.95|366.95|369|367|368.95|366.95|2
1720969040000|2024-07-14 14:57:20|368.96|366.96|369|367|369|367|368.96|366.96|5
1720969050000|2024-07-14 14:57:30|369.01|367.01|369.11|367.11|369.11|367.11|369.01|367.01|7
1720969060000|2024-07-14 14:57:40|369.12|367.12|369.27|367.27|369.27|367.27|369.12|367.12|7
1720969070000|2024-07-14 14:57:50|369.28|367.28|369.26|367.26|369.31|367.31|369.23|367.23|12
1720969080000|2024-07-14 14:58:00|369.22|367.22|369.26|367.26|369.26|367.26|369.22|367.22|13
1720969090000|2024-07-14 14:58:10|369.28|367.28|369.28|367.28|369.29|367.29|369.28|367.28|3
1720969100000|2024-07-14 14:58:20|369.29|367.29|369.29|367.29|369.3|367.3|369.26|367.26|17
1720969110000|2024-07-14 14:58:30|369.28|367.28|369.28|367.28|369.29|367.29|369.26|367.26|6
1720969120000|2024-07-14 14:58:40|369.27|367.27|369.27|367.27|369.29|367.29|369.26|367.26|12
1720969130000|2024-07-14 14:58:50|369.26|367.26|369.26|367.26|369.28|367.28|369.26|367.26|5
1720969140000|2024-07-14 14:59:00|369.19|367.19|369.14|367.14|369.19|367.19|369.07|367.07|18
1720969150000|2024-07-14 14:59:10|369.12|367.12|369.07|367.07|369.12|367.12|369.01|367.01|14
1720969160000|2024-07-14 14:59:20|369.06|367.06|368.82|366.82|369.06|367.06|368.8|366.8|9
1720969170000|2024-07-14 14:59:30|368.81|366.81|368.88|366.88|368.89|366.89|368.81|366.81|16
1720969180000|2024-07-14 14:59:40|368.87|366.87|368.99|366.99|368.99|366.99|368.87|366.87|14
1720969190000|2024-07-14 14:59:50|368.95|366.95|368.97|366.97|368.97|366.97|368.95|366.95|3
1720969200000|2024-07-14 15:00:00|368.98|366.98|368.89|366.89|369.07|367.07|368.86|366.86|22
1720969210000|2024-07-14 15:00:10|368.9|366.9|369.26|367.26|369.29|367.29|368.9|366.9|26
1720969220000|2024-07-14 15:00:20|369.25|367.25|369.17|367.17|369.25|367.25|369.15|367.15|17
1720969230000|2024-07-14 15:00:30|369.18|367.18|369.18|367.18|369.22|367.22|369.18|367.18|10
1720969240000|2024-07-14 15:00:40|369.19|367.19|369.24|367.24|369.29|367.29|369.18|367.18|17
1720969250000|2024-07-14 15:00:50|369.2|367.2|369.29|367.29|369.29|367.29|369.2|367.2|6
1720969260000|2024-07-14 15:01:00|369.31|367.31|369.38|367.38|369.41|367.41|369.29|367.29|13
1720969270000|2024-07-14 15:01:10|369.39|367.39|369.43|367.43|369.43|367.43|369.39|367.39|10
1720969280000|2024-07-14 15:01:20|369.44|367.44|369.4|367.4|369.44|367.44|369.4|367.4|2
1720969290000|2024-07-14 15:01:30|369.38|367.38|369.36|367.36|369.38|367.38|369.31|367.31|9
1720969300000|2024-07-14 15:01:40|369.37|367.37|369.17|367.17|369.37|367.37|369.17|367.17|10
1720969310000|2024-07-14 15:01:50|369.16|367.16|369.38|367.38|369.38|367.38|369.16|367.16|20
1720969320000|2024-07-14 15:02:00|369.39|367.39|369.39|367.39|369.4|367.4|369.39|367.39|3
1720969330000|2024-07-14 15:02:10|369.36|367.36|369.36|367.36|369.36|367.36|369.36|367.36|1
1720969340000|2024-07-14 15:02:20|369.34|367.34|369.39|367.39|369.39|367.39|369.34|367.34|11
1720969370000|2024-07-14 15:02:50|369.38|367.38|369.33|367.33|369.38|367.38|369.33|367.33|3
1720969380000|2024-07-14 15:03:00|369.35|367.35|369.39|367.39|369.39|367.39|369.33|367.33|9
1720969390000|2024-07-14 15:03:10|369.4|367.4|369.46|367.46|369.49|367.49|369.4|367.4|11
1720969400000|2024-07-14 15:03:20|369.49|367.49|369.4|367.4|369.5|367.5|369.4|367.4|11
1720969420000|2024-07-14 15:03:40|369.36|367.36|369.36|367.36|369.36|367.36|369.36|367.36|1
1720969430000|2024-07-14 15:03:50|369.37|367.37|369.39|367.39|369.39|367.39|369.37|367.37|3
1720969450000|2024-07-14 15:04:10|369.38|367.38|369.38|367.38|369.38|367.38|369.38|367.38|1
1720969460000|2024-07-14 15:04:20|369.37|367.37|369.39|367.39|369.39|367.39|369.37|367.37|3
1720969470000|2024-07-14 15:04:30|369.38|367.38|369.38|367.38|369.39|367.39|369.38|367.38|7
1720969480000|2024-07-14 15:04:40|369.39|367.39|369.36|367.36|369.39|367.39|369.34|367.34|4
1720969490000|2024-07-14 15:04:50|369.33|367.33|369.38|367.38|369.39|367.39|369.3|367.3|11
1720969500000|2024-07-14 15:05:00|369.39|367.39|369.41|367.41|369.41|367.41|369.39|367.39|3
1720969510000|2024-07-14 15:05:10|369.42|367.42|369.35|367.35|369.45|367.45|369.34|367.34|8
1720969520000|2024-07-14 15:05:20|369.36|367.36|369.37|367.37|369.37|367.37|369.32|367.32|12
1720969530000|2024-07-14 15:05:30|369.36|367.36|369.29|367.29|369.38|367.38|369.23|367.23|13
1720969540000|2024-07-14 15:05:40|369.33|367.33|369.26|367.26|369.48|367.48|369.26|367.26|12
1720969550000|2024-07-14 15:05:50|369.17|367.17|369.2|367.2|369.24|367.24|369.11|367.11|24
1720969560000|2024-07-14 15:06:00|369.22|367.22|369.13|367.13|369.29|367.29|369.12|367.12|21
1720969570000|2024-07-14 15:06:10|369.12|367.12|369.22|367.22|369.26|367.26|369.12|367.12|14
1720969580000|2024-07-14 15:06:20|369.21|367.21|369.18|367.18|369.25|367.25|369.17|367.17|15
1720969590000|2024-07-14 15:06:30|369.15|367.15|369.19|367.19|369.2|367.2|369.07|367.07|19
1720969600000|2024-07-14 15:06:40|369.22|367.22|369.09|367.09|369.22|367.22|369.08|367.08|26
1720969610000|2024-07-14 15:06:50|369.08|367.08|368.73|366.73|369.08|367.08|368.73|366.73|19
1720969620000|2024-07-14 15:07:00|368.72|366.72|368.68|366.68|368.91|366.91|368.66|366.66|22
1720969630000|2024-07-14 15:07:10|368.7|366.7|368.64|366.64|368.71|366.71|368.64|366.64|14
1720969640000|2024-07-14 15:07:20|368.65|366.65|368.68|366.68|368.7|366.7|368.54|366.54|22
1720969650000|2024-07-14 15:07:30|368.69|366.69|368.7|366.7|368.71|366.71|368.63|366.63|17
1720969660000|2024-07-14 15:07:40|368.71|366.71|368.7|366.7|368.76|366.76|368.68|366.68|18
1720969670000|2024-07-14 15:07:50|368.71|366.71|368.68|366.68|368.71|366.71|368.65|366.65|16
1720969680000|2024-07-14 15:08:00|368.69|366.69|368.54|366.54|368.69|366.69|368.54|366.54|16
1720969690000|2024-07-14 15:08:10|368.56|366.56|368.67|366.67|368.68|366.68|368.55|366.55|19
1720969700000|2024-07-14 15:08:20|368.65|366.65|368.67|366.67|368.67|366.67|368.65|366.65|6
1720969710000|2024-07-14 15:08:30|368.68|366.68|368.48|366.48|368.68|366.68|368.48|366.48|15
1720969720000|2024-07-14 15:08:40|368.45|366.45|368.45|366.45|368.5|366.5|368.44|366.44|15
1720969730000|2024-07-14 15:08:50|368.44|366.44|368.42|366.42|368.45|366.45|368.17|366.17|20
1720969740000|2024-07-14 15:09:00|368.4|366.4|368.46|366.46|368.48|366.48|368.37|366.37|24
1720969750000|2024-07-14 15:09:10|368.44|366.44|368.36|366.36|368.46|366.46|368.36|366.36|24
1720969760000|2024-07-14 15:09:20|368.35|366.35|368.25|366.25|368.35|366.35|368.25|366.25|21
1720969770000|2024-07-14 15:09:30|368.23|366.23|368.14|366.14|368.23|366.23|368.14|366.14|13
1720969780000|2024-07-14 15:09:40|368.13|366.13|368|366|368.13|366.13|367.96|365.96|21
1720969790000|2024-07-14 15:09:50|367.97|365.97|367.97|365.97|367.97|365.97|367.95|365.95|13
1720969800000|2024-07-14 15:10:00|367.99|365.99|367.93|365.93|367.99|365.99|367.93|365.93|15
1720969810000|2024-07-14 15:10:10|367.94|365.94|367.88|365.88|367.94|365.94|367.84|365.84|17
1720969820000|2024-07-14 15:10:20|367.92|365.92|367.84|365.84|367.96|365.96|367.84|365.84|22
1720969830000|2024-07-14 15:10:30|367.83|365.83|367.74|365.74|367.83|365.83|367.73|365.73|10
1720969840000|2024-07-14 15:10:40|367.78|365.78|367.77|365.77|367.78|365.78|367.71|365.71|14
1720969850000|2024-07-14 15:10:50|367.76|365.76|367.76|365.76|367.79|365.79|367.75|365.75|19
1720969860000|2024-07-14 15:11:00|367.77|365.77|367.8|365.8|367.8|365.8|367.75|365.75|10
1720969890000|2024-07-14 15:11:30|367.76|365.76|367.78|365.78|367.78|365.78|367.74|365.74|9
1720969900000|2024-07-14 15:11:40|367.79|365.79|367.8|365.8|367.8|365.8|367.74|365.74|7
1720969910000|2024-07-14 15:11:50|367.79|365.79|367.9|365.9|367.96|365.96|367.79|365.79|15
1720969920000|2024-07-14 15:12:00|367.91|365.91|367.93|365.93|367.97|365.97|367.89|365.89|19
1720969930000|2024-07-14 15:12:10|367.94|365.94|367.75|365.75|368|366|367.75|365.75|20
1720969940000|2024-07-14 15:12:20|367.72|365.72|367.77|365.77|367.79|365.79|367.67|365.67|26
1720969950000|2024-07-14 15:12:30|367.81|365.81|367.79|365.79|367.81|365.81|367.71|365.71|24
1720969960000|2024-07-14 15:12:40|367.76|365.76|367.91|365.91|367.92|365.92|367.75|365.75|19
1720969970000|2024-07-14 15:12:50|367.92|365.92|368|366|368|366|367.91|365.91|8
1720969990000|2024-07-14 15:13:10|368.06|366.06|368.14|366.14|368.14|366.14|368.06|366.06|2
1720970000000|2024-07-14 15:13:20|368.15|366.15|368.14|366.14|368.15|366.15|368.14|366.14|2
1720970010000|2024-07-14 15:13:30|368.15|366.15|368.2|366.2|368.2|366.2|368.15|366.15|6
1720970020000|2024-07-14 15:13:40|368.25|366.25|368.29|366.29|368.29|366.29|368.25|366.25|4
1720970030000|2024-07-14 15:13:50|368.36|366.36|368.38|366.38|368.38|366.38|368.36|366.36|2
1720970050000|2024-07-14 15:14:10|368.44|366.44|368.59|366.59|368.6|366.6|368.44|366.44|9
1720970060000|2024-07-14 15:14:20|368.58|366.58|368.61|366.61|368.62|366.62|368.58|366.58|9
1720970070000|2024-07-14 15:14:30|368.62|366.62|368.58|366.58|368.62|366.62|368.55|366.55|11
1720970080000|2024-07-14 15:14:40|368.57|366.57|368.65|366.65|368.65|366.65|368.57|366.57|6
1720970090000|2024-07-14 15:14:50|368.66|366.66|368.64|366.64|368.66|366.66|368.6|366.6|8
1720970100000|2024-07-14 15:15:00|368.63|366.63|368.56|366.56|368.66|366.66|368.56|366.56|12
1720970110000|2024-07-14 15:15:10|368.55|366.55|368.26|366.26|368.55|366.55|368.2|366.2|25
1720970120000|2024-07-14 15:15:20|368.22|366.22|368.16|366.16|368.22|366.22|368.1|366.1|14
1720970130000|2024-07-14 15:15:30|368.15|366.15|368.06|366.06|368.15|366.15|368.02|366.02|17
1720970140000|2024-07-14 15:15:40|368.05|366.05|368.21|366.21|368.21|366.21|368.03|366.03|21
1720970150000|2024-07-14 15:15:50|368.27|366.27|368.41|366.41|368.46|366.46|368.27|366.27|10
1720970160000|2024-07-14 15:16:00|368.39|366.39|368.55|366.55|368.55|366.55|368.34|366.34|20
1720970170000|2024-07-14 15:16:10|368.57|366.57|368.61|366.61|368.61|366.61|368.52|366.52|19
1720970180000|2024-07-14 15:16:20|368.6|366.6|368.55|366.55|368.6|366.6|368.5|366.5|17
1720970190000|2024-07-14 15:16:30|368.54|366.54|368.44|366.44|368.54|366.54|368.43|366.43|14
1720970200000|2024-07-14 15:16:40|368.38|366.38|368.36|366.36|368.41|366.41|368.34|366.34|20
1720970210000|2024-07-14 15:16:50|368.37|366.37|368.37|366.37|368.37|366.37|368.37|366.37|1
1720970220000|2024-07-14 15:17:00|368.38|366.38|368.41|366.41|368.41|366.41|368.38|366.38|5
1720970230000|2024-07-14 15:17:10|368.42|366.42|368.51|366.51|368.56|366.56|368.42|366.42|11
1720970240000|2024-07-14 15:17:20|368.52|366.52|368.56|366.56|368.58|366.58|368.49|366.49|13
1720970250000|2024-07-14 15:17:30|368.52|366.52|368.49|366.49|368.52|366.52|368.48|366.48|5
1720970260000|2024-07-14 15:17:40|368.56|366.56|368.67|366.67|368.67|366.67|368.56|366.56|12
1720970270000|2024-07-14 15:17:50|368.64|366.64|368.58|366.58|368.64|366.64|368.53|366.53|9
1720970280000|2024-07-14 15:18:00|368.59|366.59|368.55|366.55|368.59|366.59|368.46|366.46|14
1720970290000|2024-07-14 15:18:10|368.58|366.58|368.58|366.58|368.61|366.61|368.58|366.58|5
1720970300000|2024-07-14 15:18:20|368.59|366.59|368.61|366.61|368.61|366.61|368.51|366.51|6
1720970310000|2024-07-14 15:18:30|368.52|366.52|368.43|366.43|368.55|366.55|368.43|366.43|9
1720970320000|2024-07-14 15:18:40|368.36|366.36|368.35|366.35|368.36|366.36|368.25|366.25|10
1720970330000|2024-07-14 15:18:50|368.28|366.28|368.31|366.31|368.39|366.39|368.28|366.28|16
1720970340000|2024-07-14 15:19:00|368.32|366.32|368.33|366.33|368.39|366.39|368.3|366.3|8
1720970350000|2024-07-14 15:19:10|368.28|366.28|368.36|366.36|368.36|366.36|368.28|366.28|12
1720970360000|2024-07-14 15:19:20|368.35|366.35|368.32|366.32|368.35|366.35|368.27|366.27|12
1720970370000|2024-07-14 15:19:30|368.3|366.3|368.35|366.35|368.4|366.4|368.29|366.29|15
1720970380000|2024-07-14 15:19:40|368.34|366.34|368.34|366.34|368.35|366.35|368.31|366.31|5
1720970390000|2024-07-14 15:19:50|368.32|366.32|368.19|366.19|368.32|366.32|368.16|366.16|13
1720970400000|2024-07-14 15:20:00|368.18|366.18|368.29|366.29|368.29|366.29|368.15|366.15|19
1720970410000|2024-07-14 15:20:10|368.28|366.28|368.09|366.09|368.28|366.28|368.08|366.08|17
1720970420000|2024-07-14 15:20:20|368.1|366.1|368.17|366.17|368.18|366.18|368.1|366.1|9
1720970430000|2024-07-14 15:20:30|368.15|366.15|368.1|366.1|368.2|366.2|368.08|366.08|11
1720970440000|2024-07-14 15:20:40|368.12|366.12|368.1|366.1|368.12|366.12|368.05|366.05|8
1720970450000|2024-07-14 15:20:50|368.14|366.14|368.07|366.07|368.16|366.16|368.06|366.06|14
1720970460000|2024-07-14 15:21:00|368.05|366.05|368.12|366.12|368.12|366.12|368.05|366.05|15
1720970470000|2024-07-14 15:21:10|368.13|366.13|368.22|366.22|368.29|366.29|368.09|366.09|15
1720970480000|2024-07-14 15:21:20|368.23|366.23|368.34|366.34|368.35|366.35|368.23|366.23|7
1720970490000|2024-07-14 15:21:30|368.33|366.33|368.34|366.34|368.37|366.37|368.32|366.32|14
1720970500000|2024-07-14 15:21:40|368.29|366.29|368.23|366.23|368.29|366.29|368.2|366.2|5
1720970510000|2024-07-14 15:21:50|368.2|366.2|368.17|366.17|368.24|366.24|368.17|366.17|15
1720970520000|2024-07-14 15:22:00|368.22|366.22|368.2|366.2|368.24|366.24|368.19|366.19|15
1720970530000|2024-07-14 15:22:10|368.19|366.19|368.22|366.22|368.24|366.24|368.19|366.19|12
1720970540000|2024-07-14 15:22:20|368.26|366.26|368.09|366.09|368.32|366.32|368.09|366.09|24
1720970550000|2024-07-14 15:22:30|368.1|366.1|367.94|365.94|368.13|366.13|367.89|365.89|19
1720970560000|2024-07-14 15:22:40|367.93|365.93|368|366|368|366|367.93|365.93|4
1720970570000|2024-07-14 15:22:50|367.94|365.94|367.98|365.98|367.98|365.98|367.94|365.94|7
1720970580000|2024-07-14 15:23:00|368|366|367.95|365.95|368|366|367.95|365.95|3
1720970590000|2024-07-14 15:23:10|367.98|365.98|367.95|365.95|368|366|367.95|365.95|9
1720970600000|2024-07-14 15:23:20|367.96|365.96|367.95|365.95|368|366|367.93|365.93|6
1720970610000|2024-07-14 15:23:30|368|366|367.99|365.99|368|366|367.93|365.93|6
1720970620000|2024-07-14 15:23:40|368.01|366.01|367.74|365.74|368.01|366.01|367.74|365.74|9
1720970630000|2024-07-14 15:23:50|367.73|365.73|367.7|365.7|367.79|365.79|367.7|365.7|6
1720970640000|2024-07-14 15:24:00|367.71|365.71|367.79|365.79|367.79|365.79|367.71|365.71|6
1720970650000|2024-07-14 15:24:10|367.73|365.73|367.71|365.71|367.79|365.79|367.71|365.71|6
1720970660000|2024-07-14 15:24:20|367.74|365.74|367.82|365.82|367.82|365.82|367.74|365.74|6
1720970670000|2024-07-14 15:24:30|367.81|365.81|367.78|365.78|367.82|365.82|367.77|365.77|6
1720970680000|2024-07-14 15:24:40|367.8|365.8|367.8|365.8|367.8|365.8|367.8|365.8|1
1720970690000|2024-07-14 15:24:50|367.78|365.78|367.71|365.71|367.78|365.78|367.71|365.71|3
1720970700000|2024-07-14 15:25:00|367.7|365.7|367.81|365.81|367.81|365.81|367.7|365.7|21
1720970710000|2024-07-14 15:25:10|367.75|365.75|367.79|365.79|367.79|365.79|367.74|365.74|15
1720970720000|2024-07-14 15:25:20|367.8|365.8|367.82|365.82|367.83|365.83|367.78|365.78|9
1720970730000|2024-07-14 15:25:30|367.84|365.84|367.84|365.84|367.84|365.84|367.79|365.79|10
1720970740000|2024-07-14 15:25:40|367.85|365.85|367.9|365.9|367.91|365.91|367.84|365.84|9
1720970750000|2024-07-14 15:25:50|367.89|365.89|367.93|365.93|367.96|365.96|367.89|365.89|14
1720970760000|2024-07-14 15:26:00|367.88|365.88|367.86|365.86|367.89|365.89|367.82|365.82|14
1720970770000|2024-07-14 15:26:10|367.85|365.85|367.87|365.87|367.91|365.91|367.85|365.85|13
1720970780000|2024-07-14 15:26:20|367.86|365.86|367.86|365.86|367.9|365.9|367.86|365.86|9
1720970790000|2024-07-14 15:26:30|367.93|365.93|367.88|365.88|367.93|365.93|367.88|365.88|10
1720970800000|2024-07-14 15:26:40|367.87|365.87|367.89|365.89|367.97|365.97|367.87|365.87|13
1720970810000|2024-07-14 15:26:50|367.9|365.9|367.91|365.91|367.91|365.91|367.89|365.89|12
1720970820000|2024-07-14 15:27:00|367.98|365.98|367.96|365.96|367.98|365.98|367.94|365.94|10
1720970830000|2024-07-14 15:27:10|367.97|365.97|368.06|366.06|368.06|366.06|367.97|365.97|13
1720970840000|2024-07-14 15:27:20|368.1|366.1|368.19|366.19|368.2|366.2|368.09|366.09|13
1720970850000|2024-07-14 15:27:30|368.2|366.2|368.07|366.07|368.2|366.2|368.07|366.07|11
1720970860000|2024-07-14 15:27:40|368.06|366.06|367.98|365.98|368.06|366.06|367.97|365.97|13
1720970870000|2024-07-14 15:27:50|368|366|368.01|366.01|368.02|366.02|367.98|365.98|6
1720970880000|2024-07-14 15:28:00|367.97|365.97|367.91|365.91|367.97|365.97|367.87|365.87|13
1720970890000|2024-07-14 15:28:10|367.92|365.92|368.03|366.03|368.03|366.03|367.92|365.92|5
1720970900000|2024-07-14 15:28:20|368.04|366.04|368.09|366.09|368.09|366.09|368|366|12
1720970910000|2024-07-14 15:28:30|368.08|366.08|368.06|366.06|368.09|366.09|367.98|365.98|12
1720970920000|2024-07-14 15:28:40|368.03|366.03|368.08|366.08|368.1|366.1|368.03|366.03|7
1720970930000|2024-07-14 15:28:50|368.07|366.07|368.11|366.11|368.12|366.12|368.07|366.07|14
1720970940000|2024-07-14 15:29:00|368.1|366.1|368.1|366.1|368.11|366.11|368.07|366.07|4
1720970950000|2024-07-14 15:29:10|368.11|366.11|368.08|366.08|368.12|366.12|368.05|366.05|13
1720970960000|2024-07-14 15:29:20|368.04|366.04|368.05|366.05|368.08|366.08|368.02|366.02|10
1720970970000|2024-07-14 15:29:30|368.08|366.08|368.1|366.1|368.12|366.12|368.08|366.08|10
1720970980000|2024-07-14 15:29:40|368.09|366.09|368.11|366.11|368.11|366.11|368.09|366.09|4
1720970990000|2024-07-14 15:29:50|368.12|366.12|368.2|366.2|368.21|366.21|368.12|366.12|6
1720971000000|2024-07-14 15:30:00|368.15|366.15|368.16|366.16|368.16|366.16|368.11|366.11|12
1720971010000|2024-07-14 15:30:10|368.13|366.13|368.21|366.21|368.21|366.21|368.13|366.13|12
1720971020000|2024-07-14 15:30:20|368.22|366.22|368.22|366.22|368.22|366.22|368.22|366.22|1
1720971030000|2024-07-14 15:30:30|368.23|366.23|368.27|366.27|368.27|366.27|368.23|366.23|5
1720971040000|2024-07-14 15:30:40|368.28|366.28|368.27|366.27|368.29|366.29|368.27|366.27|3
1720971050000|2024-07-14 15:30:50|368.28|366.28|368.3|366.3|368.3|366.3|368.28|366.28|3
1720971060000|2024-07-14 15:31:00|368.31|366.31|368.44|366.44|368.44|366.44|368.31|366.31|5
1720971070000|2024-07-14 15:31:10|368.45|366.45|368.47|366.47|368.48|366.48|368.42|366.42|10
1720971080000|2024-07-14 15:31:20|368.42|366.42|368.44|366.44|368.44|366.44|368.42|366.42|2
1720971090000|2024-07-14 15:31:30|368.45|366.45|368.68|366.68|368.68|366.68|368.45|366.45|15
1720971100000|2024-07-14 15:31:40|368.69|366.69|369.86|367.86|369.93|367.93|368.67|366.67|16
1720971110000|2024-07-14 15:31:50|369.89|367.89|369.33|367.33|369.89|367.89|369.33|367.33|19
1720971120000|2024-07-14 15:32:00|369.32|367.32|369.26|367.26|369.32|367.32|369.22|367.22|11
1720971130000|2024-07-14 15:32:10|369.2|367.2|369.14|367.14|369.23|367.23|369.14|367.14|12
1720971140000|2024-07-14 15:32:20|369.15|367.15|369.14|367.14|369.15|367.15|369.14|367.14|8
1720971150000|2024-07-14 15:32:30|369.19|367.19|369.23|367.23|369.23|367.23|369.19|367.19|4
1720971160000|2024-07-14 15:32:40|369.24|367.24|369.24|367.24|369.24|367.24|369.23|367.23|3
1720971170000|2024-07-14 15:32:50|369.23|367.23|369.29|367.29|369.29|367.29|369.23|367.23|3
1720971180000|2024-07-14 15:33:00|369.24|367.24|369.53|367.53|369.56|367.56|369.22|367.22|21
1720971190000|2024-07-14 15:33:10|369.52|367.52|369.56|367.56|369.57|367.57|369.43|367.43|15
1720971200000|2024-07-14 15:33:20|369.57|367.57|369.6|367.6|369.6|367.6|369.56|367.56|7
1720971230000|2024-07-14 15:33:50|369.61|367.61|369.61|367.61|369.61|367.61|369.61|367.61|1
1720971240000|2024-07-14 15:34:00|369.67|367.67|369.68|367.68|369.68|367.68|369.67|367.67|2
1720971250000|2024-07-14 15:34:10|369.67|367.67|369.67|367.67|369.67|367.67|369.67|367.67|1
1720971290000|2024-07-14 15:34:50|369.68|367.68|369.68|367.68|369.68|367.68|369.68|367.68|1
1720971300000|2024-07-14 15:35:00|369.69|367.69|369.71|367.71|369.71|367.71|369.69|367.69|3
1720971310000|2024-07-14 15:35:10|369.75|367.75|369.76|367.76|369.76|367.76|369.75|367.75|2
1720971320000|2024-07-14 15:35:20|369.8|367.8|369.8|367.8|369.8|367.8|369.8|367.8|1
1720971330000|2024-07-14 15:35:30|369.79|367.79|369.8|367.8|369.8|367.8|369.79|367.79|2
1720971340000|2024-07-14 15:35:40|369.77|367.77|369.74|367.74|369.77|367.77|369.74|367.74|2
1720971360000|2024-07-14 15:36:00|369.75|367.75|369.74|367.74|369.75|367.75|369.74|367.74|2
1720971370000|2024-07-14 15:36:10|369.75|367.75|369.77|367.77|369.77|367.77|369.74|367.74|3
1720971380000|2024-07-14 15:36:20|369.74|367.74|369.74|367.74|369.74|367.74|369.74|367.74|1
1720971460000|2024-07-14 15:37:40|369.75|367.75|369.74|367.74|369.76|367.76|369.74|367.74|6
1720971500000|2024-07-14 15:38:20|369.66|367.66|369.57|367.57|369.66|367.66|369.57|367.57|2
1720971510000|2024-07-14 15:38:30|369.52|367.52|369.22|367.22|369.52|367.52|369.22|367.22|13
1720971520000|2024-07-14 15:38:40|369.29|367.29|369.28|367.28|369.29|367.29|369.2|367.2|10
1720971530000|2024-07-14 15:38:50|369.36|367.36|369.36|367.36|369.36|367.36|369.35|367.35|5
1720971540000|2024-07-14 15:39:00|369.35|367.35|369.42|367.42|369.43|367.43|369.34|367.34|4
1720971550000|2024-07-14 15:39:10|369.43|367.43|369.45|367.45|369.45|367.45|369.43|367.43|5
1720971560000|2024-07-14 15:39:20|369.46|367.46|369.46|367.46|369.46|367.46|369.46|367.46|1
1720971570000|2024-07-14 15:39:30|369.45|367.45|369.46|367.46|369.48|367.48|369.45|367.45|8
1720971580000|2024-07-14 15:39:40|369.42|367.42|369.33|367.33|369.43|367.43|369.31|367.31|10
1720971590000|2024-07-14 15:39:50|369.34|367.34|369.35|367.35|369.37|367.37|369.34|367.34|12
1720971600000|2024-07-14 15:40:00|369.31|367.31|369.24|367.24|369.31|367.31|369.24|367.24|8
1720971610000|2024-07-14 15:40:10|369.23|367.23|369.01|367.01|369.23|367.23|368.96|366.96|14
1720971620000|2024-07-14 15:40:20|368.95|366.95|368.92|366.92|368.96|366.96|368.89|366.89|6
1720971630000|2024-07-14 15:40:30|368.94|366.94|368.98|366.98|368.98|366.98|368.93|366.93|13
1720971640000|2024-07-14 15:40:40|368.95|366.95|368.96|366.96|368.97|366.97|368.95|366.95|4
1720971650000|2024-07-14 15:40:50|368.97|366.97|368.93|366.93|368.97|366.97|368.93|366.93|3
1720971660000|2024-07-14 15:41:00|368.94|366.94|368.98|366.98|368.98|366.98|368.94|366.94|3
1720971670000|2024-07-14 15:41:10|368.99|366.99|369.01|367.01|369.01|367.01|368.99|366.99|6
1720971680000|2024-07-14 15:41:20|369|367|368.9|366.9|369|367|368.9|366.9|3
1720971690000|2024-07-14 15:41:30|368.92|366.92|368.94|366.94|368.94|366.94|368.92|366.92|5
1720971700000|2024-07-14 15:41:40|368.93|366.93|368.88|366.88|368.94|366.94|368.88|366.88|12
1720971710000|2024-07-14 15:41:50|368.89|366.89|368.92|366.92|368.96|366.96|368.88|366.88|11
1720971720000|2024-07-14 15:42:00|368.91|366.91|368.9|366.9|368.92|366.92|368.9|366.9|6
1720971730000|2024-07-14 15:42:10|368.91|366.91|368.91|366.91|368.91|366.91|368.89|366.89|5
1720971740000|2024-07-14 15:42:20|368.92|366.92|368.92|366.92|368.93|366.93|368.91|366.91|7
1720971750000|2024-07-14 15:42:30|368.91|366.91|368.85|366.85|368.91|366.91|368.8|366.8|9
1720971760000|2024-07-14 15:42:40|368.87|366.87|368.99|366.99|369|367|368.87|366.87|15
1720971770000|2024-07-14 15:42:50|368.98|366.98|368.93|366.93|368.98|366.98|368.93|366.93|5
1720971780000|2024-07-14 15:43:00|368.91|366.91|368.97|366.97|368.97|366.97|368.88|366.88|19
1720971790000|2024-07-14 15:43:10|368.99|366.99|369.01|367.01|369.01|367.01|368.98|366.98|5
1720971800000|2024-07-14 15:43:20|368.98|366.98|368.9|366.9|368.99|366.99|368.88|366.88|13
1720971810000|2024-07-14 15:43:30|368.86|366.86|368.86|366.86|368.92|366.92|368.85|366.85|13
1720971820000|2024-07-14 15:43:40|368.85|366.85|368.95|366.95|368.97|366.97|368.85|366.85|13
1720971840000|2024-07-14 15:44:00|368.94|366.94|368.94|366.94|368.95|366.95|368.94|366.94|3
1720971850000|2024-07-14 15:44:10|368.95|366.95|368.95|366.95|368.96|366.96|368.94|366.94|9
1720971860000|2024-07-14 15:44:20|368.94|366.94|368.9|366.9|368.95|366.95|368.89|366.89|8
1720971870000|2024-07-14 15:44:30|368.92|366.92|368.88|366.88|368.92|366.92|368.84|366.84|6
1720971880000|2024-07-14 15:44:40|368.87|366.87|368.87|366.87|368.9|366.9|368.84|366.84|10
1720971890000|2024-07-14 15:44:50|368.84|366.84|368.88|366.88|368.88|366.88|368.84|366.84|4
1720971900000|2024-07-14 15:45:00|368.86|366.86|368.91|366.91|368.91|366.91|368.86|366.86|5
1720971910000|2024-07-14 15:45:10|368.92|366.92|369.06|367.06|369.06|367.06|368.92|366.92|10
1720971920000|2024-07-14 15:45:20|369.09|367.09|369.08|367.08|369.14|367.14|369.07|367.07|9
1720971930000|2024-07-14 15:45:30|369.07|367.07|369.09|367.09|369.1|367.1|369.07|367.07|7
1720971940000|2024-07-14 15:45:40|369.1|367.1|369.17|367.17|369.17|367.17|369.09|367.09|7
1720971950000|2024-07-14 15:45:50|369.18|367.18|369.18|367.18|369.18|367.18|369.18|367.18|1
1720971960000|2024-07-14 15:46:00|369.19|367.19|369.2|367.2|369.21|367.21|369.15|367.15|9
1720971970000|2024-07-14 15:46:10|369.21|367.21|369.29|367.29|369.32|367.32|369.21|367.21|10
1720971980000|2024-07-14 15:46:20|369.27|367.27|369.21|367.21|369.28|367.28|369.21|367.21|7
1720971990000|2024-07-14 15:46:30|369.23|367.23|369.27|367.27|369.27|367.27|369.21|367.21|6
1720972000000|2024-07-14 15:46:40|369.28|367.28|369.27|367.27|369.28|367.28|369.27|367.27|4
1720972010000|2024-07-14 15:46:50|369.21|367.21|369.21|367.21|369.21|367.21|369.19|367.19|6
1720972020000|2024-07-14 15:47:00|369.2|367.2|369.29|367.29|369.29|367.29|369.2|367.2|18
1720972030000|2024-07-14 15:47:10|369.28|367.28|369.22|367.22|369.28|367.28|369.22|367.22|4
1720972040000|2024-07-14 15:47:20|369.21|367.21|369.22|367.22|369.22|367.22|369.21|367.21|2
1720972050000|2024-07-14 15:47:30|369.23|367.23|369.26|367.26|369.27|367.27|369.22|367.22|5
1720972060000|2024-07-14 15:47:40|369.27|367.27|369.28|367.28|369.28|367.28|369.26|367.26|6
1720972070000|2024-07-14 15:47:50|369.29|367.29|369.37|367.37|369.37|367.37|369.29|367.29|4
1720972100000|2024-07-14 15:48:20|369.38|367.38|369.38|367.38|369.38|367.38|369.38|367.38|1
1720972110000|2024-07-14 15:48:30|369.39|367.39|369.48|367.48|369.5|367.5|369.39|367.39|8
1720972120000|2024-07-14 15:48:40|369.47|367.47|369.46|367.46|369.47|367.47|369.46|367.46|2
1720972130000|2024-07-14 15:48:50|369.47|367.47|369.48|367.48|369.48|367.48|369.47|367.47|2
1720972140000|2024-07-14 15:49:00|369.46|367.46|369.57|367.57|369.57|367.57|369.46|367.46|4
1720972180000|2024-07-14 15:49:40|369.53|367.53|369.41|367.41|369.53|367.53|369.41|367.41|7
1720972190000|2024-07-14 15:49:50|369.42|367.42|369.45|367.45|369.45|367.45|369.41|367.41|5
1720972200000|2024-07-14 15:50:00|369.48|367.48|369.45|367.45|369.49|367.49|369.42|367.42|13
1720972210000|2024-07-14 15:50:10|369.47|367.47|369.46|367.46|369.47|367.47|369.46|367.46|2
1720972220000|2024-07-14 15:50:20|369.44|367.44|369.48|367.48|369.5|367.5|369.44|367.44|6
1720972230000|2024-07-14 15:50:30|369.5|367.5|369.5|367.5|369.57|367.57|369.5|367.5|10
1720972240000|2024-07-14 15:50:40|369.48|367.48|369.57|367.57|369.57|367.57|369.48|367.48|12
1720972250000|2024-07-14 15:50:50|369.54|367.54|369.56|367.56|369.56|367.56|369.52|367.52|5
1720972260000|2024-07-14 15:51:00|369.54|367.54|369.47|367.47|369.56|367.56|369.47|367.47|13
1720972270000|2024-07-14 15:51:10|369.44|367.44|369.44|367.44|369.45|367.45|369.44|367.44|3
1720972280000|2024-07-14 15:51:20|369.41|367.41|369.34|367.34|369.42|367.42|369.34|367.34|16
1720972290000|2024-07-14 15:51:30|369.32|367.32|369.29|367.29|369.33|367.33|369.2|367.2|16
1720972300000|2024-07-14 15:51:40|369.32|367.32|369.37|367.37|369.38|367.38|369.3|367.3|14
1720972310000|2024-07-14 15:51:50|369.34|367.34|369.37|367.37|369.37|367.37|369.34|367.34|3
1720972320000|2024-07-14 15:52:00|369.38|367.38|369.46|367.46|369.46|367.46|369.38|367.38|16
1720972330000|2024-07-14 15:52:10|369.45|367.45|369.41|367.41|369.48|367.48|369.41|367.41|9
1720972340000|2024-07-14 15:52:20|369.36|367.36|369.3|367.3|369.37|367.37|369.29|367.29|14
1720972350000|2024-07-14 15:52:30|369.29|367.29|369.29|367.29|369.32|367.32|369.29|367.29|16
1720972360000|2024-07-14 15:52:40|369.3|367.3|369.31|367.31|369.33|367.33|369.3|367.3|9
1720972370000|2024-07-14 15:52:50|369.3|367.3|369.29|367.29|369.32|367.32|369.29|367.29|3
1720972380000|2024-07-14 15:53:00|369.28|367.28|369.23|367.23|369.33|367.33|369.23|367.23|12
1720972390000|2024-07-14 15:53:10|369.26|367.26|369.26|367.26|369.37|367.37|369.23|367.23|19
1720972400000|2024-07-14 15:53:20|369.23|367.23|369.2|367.2|369.24|367.24|369.2|367.2|14
1720972410000|2024-07-14 15:53:30|369.19|367.19|369.25|367.25|369.28|367.28|369.13|367.13|14
1720972420000|2024-07-14 15:53:40|369.26|367.26|369.22|367.22|369.26|367.26|369.21|367.21|15
1720972430000|2024-07-14 15:53:50|369.21|367.21|369.25|367.25|369.26|367.26|369.21|367.21|11
1720972440000|2024-07-14 15:54:00|369.23|367.23|369.16|367.16|369.23|367.23|369.15|367.15|10
1720972450000|2024-07-14 15:54:10|369.14|367.14|369.26|367.26|369.26|367.26|369.11|367.11|12
1720972460000|2024-07-14 15:54:20|369.3|367.3|369.43|367.43|369.44|367.44|369.3|367.3|19
1720972470000|2024-07-14 15:54:30|369.4|367.4|369.54|367.54|369.54|367.54|369.4|367.4|12
1720972480000|2024-07-14 15:54:40|369.53|367.53|369.57|367.57|369.57|367.57|369.53|367.53|7
1720972510000|2024-07-14 15:55:10|369.56|367.56|369.57|367.57|369.57|367.57|369.56|367.56|2
1720972520000|2024-07-14 15:55:20|369.6|367.6|369.63|367.63|369.63|367.63|369.6|367.6|2
1720972570000|2024-07-14 15:56:10|369.64|367.64|369.64|367.64|369.64|367.64|369.64|367.64|1
1720972580000|2024-07-14 15:56:20|369.63|367.63|369.66|367.66|369.66|367.66|369.63|367.63|3
1720972620000|2024-07-14 15:57:00|369.67|367.67|369.93|367.93|369.93|367.93|369.66|367.66|4
1720972630000|2024-07-14 15:57:10|369.88|367.88|369.94|367.94|369.94|367.94|369.88|367.88|5
1720972670000|2024-07-14 15:57:50|369.92|367.92|369.9|367.9|369.92|367.92|369.88|367.88|4
1720972680000|2024-07-14 15:58:00|369.91|367.91|369.88|367.88|369.91|367.91|369.88|367.88|6
1720972690000|2024-07-14 15:58:10|369.9|367.9|369.92|367.92|369.94|367.94|369.89|367.89|7
1720972700000|2024-07-14 15:58:20|369.93|367.93|369.93|367.93|369.93|367.93|369.9|367.9|6
1720972710000|2024-07-14 15:58:30|369.94|367.94|369.84|367.84|369.94|367.94|369.83|367.83|9
1720972720000|2024-07-14 15:58:40|369.83|367.83|369.8|367.8|369.84|367.84|369.8|367.8|6
1720972730000|2024-07-14 15:58:50|369.82|367.82|369.82|367.82|369.86|367.86|369.81|367.81|14
1720972740000|2024-07-14 15:59:00|369.84|367.84|369.71|367.71|369.84|367.84|369.71|367.71|10
1720972750000|2024-07-14 15:59:10|369.7|367.7|369.77|367.77|369.8|367.8|369.7|367.7|11
1720972760000|2024-07-14 15:59:20|369.78|367.78|369.78|367.78|369.8|367.8|369.78|367.78|3
1720972770000|2024-07-14 15:59:30|369.72|367.72|369.71|367.71|369.75|367.75|369.67|367.67|16
1720972780000|2024-07-14 15:59:40|369.73|367.73|369.76|367.76|369.78|367.78|369.73|367.73|10
1720972790000|2024-07-14 15:59:50|369.77|367.77|369.79|367.79|369.81|367.81|369.77|367.77|9
1720972800000|2024-07-14 16:00:00|369.8|367.8|369.91|367.91|369.91|367.91|369.8|367.8|6
1720972810000|2024-07-14 16:00:10|369.94|367.94|369.93|367.93|370.06|368.06|369.88|367.88|16
1720972820000|2024-07-14 16:00:20|369.89|367.89|369.9|367.9|369.91|367.91|369.83|367.83|13
1720972830000|2024-07-14 16:00:30|369.88|367.88|369.72|367.72|369.88|367.88|369.7|367.7|15
1720972840000|2024-07-14 16:00:40|369.64|367.64|369.66|367.66|369.7|367.7|369.63|367.63|6
1720972850000|2024-07-14 16:00:50|369.67|367.67|369.93|367.93|369.93|367.93|369.67|367.67|5
1720972860000|2024-07-14 16:01:00|369.86|367.86|369.8|367.8|369.92|367.92|369.78|367.78|7
1720972870000|2024-07-14 16:01:10|369.89|367.89|369.88|367.88|369.92|367.92|369.88|367.88|6
1720972880000|2024-07-14 16:01:20|369.84|367.84|369.84|367.84|369.86|367.86|369.78|367.78|17
1720972890000|2024-07-14 16:01:30|369.86|367.86|369.71|367.71|369.86|367.86|369.69|367.69|10
1720972900000|2024-07-14 16:01:40|369.67|367.67|369.43|367.43|369.67|367.67|369.38|367.38|12
1720972910000|2024-07-14 16:01:50|369.38|367.38|369.27|367.27|369.42|367.42|369.24|367.24|24
1720972920000|2024-07-14 16:02:00|369.25|367.25|369.32|367.32|369.32|367.32|369.25|367.25|3
1720972930000|2024-07-14 16:02:10|369.34|367.34|369.27|367.27|369.36|367.36|369.24|367.24|7
1720972940000|2024-07-14 16:02:20|369.28|367.28|369.37|367.37|369.48|367.48|369.28|367.28|13
1720972950000|2024-07-14 16:02:30|369.4|367.4|369.29|367.29|369.4|367.4|369.27|367.27|5
1720972960000|2024-07-14 16:02:40|369.25|367.25|369.25|367.25|369.28|367.28|369.25|367.25|3
1720972970000|2024-07-14 16:02:50|369.23|367.23|369.21|367.21|369.27|367.27|369.17|367.17|17
1720972980000|2024-07-14 16:03:00|369.18|367.18|369.28|367.28|369.28|367.28|369.18|367.18|4
1720972990000|2024-07-14 16:03:10|369.18|367.18|369.17|367.17|369.18|367.18|369.17|367.17|2
1720973000000|2024-07-14 16:03:20|369.12|367.12|369.15|367.15|369.17|367.17|369.08|367.08|14
1720973010000|2024-07-14 16:03:30|369.17|367.17|369.18|367.18|369.2|367.2|369.15|367.15|9
1720973020000|2024-07-14 16:03:40|369.16|367.16|369.16|367.16|369.18|367.18|369.16|367.16|5
1720973030000|2024-07-14 16:03:50|369.19|367.19|369.21|367.21|369.27|367.27|369.19|367.19|9
1720973040000|2024-07-14 16:04:00|369.2|367.2|369.21|367.21|369.25|367.25|369.19|367.19|14
1720973050000|2024-07-14 16:04:10|369.22|367.22|369.32|367.32|369.33|367.33|369.22|367.22|17
1720973060000|2024-07-14 16:04:20|369.33|367.33|369.45|367.45|369.45|367.45|369.33|367.33|3
1720973070000|2024-07-14 16:04:30|369.44|367.44|369.36|367.36|369.48|367.48|369.34|367.34|21
1720973080000|2024-07-14 16:04:40|369.35|367.35|369.46|367.46|369.46|367.46|369.35|367.35|8
1720973090000|2024-07-14 16:04:50|369.47|367.47|369.46|367.46|369.47|367.47|369.46|367.46|2
1720973100000|2024-07-14 16:05:00|369.43|367.43|369.37|367.37|369.47|367.47|369.36|367.36|18
1720973110000|2024-07-14 16:05:10|369.44|367.44|369.57|367.57|369.57|367.57|369.37|367.37|17
1720973120000|2024-07-14 16:05:20|369.59|367.59|369.61|367.61|369.61|367.61|369.52|367.52|6
1720973170000|2024-07-14 16:06:10|369.66|367.66|369.76|367.76|369.76|367.76|369.66|367.66|2
1720973180000|2024-07-14 16:06:20|369.66|367.66|369.72|367.72|369.72|367.72|369.66|367.66|4
1720973190000|2024-07-14 16:06:30|369.73|367.73|369.71|367.71|369.76|367.76|369.71|367.71|5
1720973200000|2024-07-14 16:06:40|369.73|367.73|369.76|367.76|369.76|367.76|369.73|367.73|5
1720973230000|2024-07-14 16:07:10|369.78|367.78|370.07|368.07|370.07|368.07|369.78|367.78|4
1720973310000|2024-07-14 16:08:30|369.98|367.98|369.92|367.92|369.98|367.98|369.92|367.92|5
1720973320000|2024-07-14 16:08:40|369.97|367.97|369.98|367.98|370|368|369.96|367.96|8
1720973330000|2024-07-14 16:08:50|369.97|367.97|370.05|368.05|370.05|368.05|369.97|367.97|14
1720973340000|2024-07-14 16:09:00|370.04|368.04|370.06|368.06|370.06|368.06|370.04|368.04|7
1720973350000|2024-07-14 16:09:10|370.03|368.03|370.05|368.05|370.07|368.07|370.03|368.03|6
1720973360000|2024-07-14 16:09:20|370.04|368.04|369.99|367.99|370.05|368.05|369.99|367.99|8
1720973370000|2024-07-14 16:09:30|369.98|367.98|369.98|367.98|370.01|368.01|369.98|367.98|9
1720973380000|2024-07-14 16:09:40|369.99|367.99|369.88|367.88|369.99|367.99|369.88|367.88|9
1720973390000|2024-07-14 16:09:50|369.89|367.89|369.8|367.8|369.92|367.92|369.79|367.79|10
1720973400000|2024-07-14 16:10:00|369.79|367.79|369.88|367.88|369.89|367.89|369.7|367.7|13
1720973410000|2024-07-14 16:10:10|369.82|367.82|369.87|367.87|369.89|367.89|369.82|367.82|10
1720973420000|2024-07-14 16:10:20|369.88|367.88|369.88|367.88|369.91|367.91|369.86|367.86|13
1720973430000|2024-07-14 16:10:30|369.87|367.87|369.87|367.87|369.89|367.89|369.86|367.86|12
1720973440000|2024-07-14 16:10:40|369.88|367.88|369.86|367.86|369.89|367.89|369.86|367.86|13
1720973450000|2024-07-14 16:10:50|369.87|367.87|369.9|367.9|369.91|367.91|369.86|367.86|10
1720973460000|2024-07-14 16:11:00|369.91|367.91|369.97|367.97|369.97|367.97|369.89|367.89|6
1720973470000|2024-07-14 16:11:10|369.96|367.96|370.04|368.04|370.07|368.07|369.95|367.95|11
1720973480000|2024-07-14 16:11:20|370.05|368.05|370.05|368.05|370.05|368.05|370.02|368.02|8
1720973490000|2024-07-14 16:11:30|370.04|368.04|370.07|368.07|370.07|368.07|370.04|368.04|4
1720973560000|2024-07-14 16:12:40|370.08|368.08|370.21|368.21|370.21|368.21|370.08|368.08|3
1720973620000|2024-07-14 16:13:40|370.29|368.29|370.36|368.36|370.36|368.36|370.29|368.29|2
1720973640000|2024-07-14 16:14:00|370.37|368.37|370.39|368.39|370.39|368.39|370.36|368.36|4
1720973650000|2024-07-14 16:14:10|370.55|368.55|370.55|368.55|370.55|368.55|370.55|368.55|1
1720973670000|2024-07-14 16:14:30|370.56|368.56|370.55|368.55|370.56|368.56|370.55|368.55|2
1720973700000|2024-07-14 16:15:00|370.53|368.53|370.51|368.51|370.54|368.54|370.51|368.51|7
1720973710000|2024-07-14 16:15:10|370.53|368.53|370.53|368.53|370.55|368.55|370.53|368.53|3
1720973720000|2024-07-14 16:15:20|370.54|368.54|370.54|368.54|370.54|368.54|370.53|368.53|3
1720973730000|2024-07-14 16:15:30|370.55|368.55|370.52|368.52|370.55|368.55|370.52|368.52|4
1720973740000|2024-07-14 16:15:40|370.53|368.53|370.45|368.45|370.54|368.54|370.45|368.45|13
1720973750000|2024-07-14 16:15:50|370.46|368.46|370.45|368.45|370.47|368.47|370.44|368.44|8
1720973760000|2024-07-14 16:16:00|370.44|368.44|370.31|368.31|370.44|368.44|370.3|368.3|14
1720973770000|2024-07-14 16:16:10|370.3|368.3|370.06|368.06|370.3|368.3|370.06|368.06|14
1720973780000|2024-07-14 16:16:20|370.05|368.05|370.04|368.04|370.06|368.06|370.04|368.04|4
1720973790000|2024-07-14 16:16:30|370.03|368.03|370.03|368.03|370.04|368.04|370.03|368.03|5
1720973800000|2024-07-14 16:16:40|369.94|367.94|369.96|367.96|369.96|367.96|369.85|367.85|15
1720973810000|2024-07-14 16:16:50|369.97|367.97|369.99|367.99|369.99|367.99|369.95|367.95|11
1720973820000|2024-07-14 16:17:00|369.98|367.98|370.08|368.08|370.08|368.08|369.98|367.98|12
1720973830000|2024-07-14 16:17:10|370.07|368.07|370.11|368.11|370.11|368.11|370.07|368.07|6
1720973840000|2024-07-14 16:17:20|370.12|368.12|370.2|368.2|370.2|368.2|370.11|368.11|7
1720973850000|2024-07-14 16:17:30|370.26|368.26|370.26|368.26|370.26|368.26|370.26|368.26|1
1720973860000|2024-07-14 16:17:40|370.2|368.2|370.26|368.26|370.26|368.26|370.2|368.2|7
1720973870000|2024-07-14 16:17:50|370.27|368.27|370.22|368.22|370.27|368.27|370.19|368.19|9
1720973880000|2024-07-14 16:18:00|370.23|368.23|370.27|368.27|370.27|368.27|370.23|368.23|6
1720973890000|2024-07-14 16:18:10|370.28|368.28|370.29|368.29|370.29|368.29|370.28|368.28|2
1720973900000|2024-07-14 16:18:20|370.28|368.28|370.23|368.23|370.29|368.29|370.23|368.23|5
1720973930000|2024-07-14 16:18:50|370.28|368.28|370.29|368.29|370.29|368.29|370.28|368.28|2
1720973940000|2024-07-14 16:19:00|370.43|368.43|370.54|368.54|370.54|368.54|370.43|368.43|3
1720973950000|2024-07-14 16:19:10|370.5|368.5|370.37|368.37|370.52|368.52|370.35|368.35|16
1720973960000|2024-07-14 16:19:20|370.38|368.38|370.38|368.38|370.39|368.39|370.35|368.35|10
1720973970000|2024-07-14 16:19:30|370.37|368.37|370.34|368.34|370.37|368.37|370.34|368.34|2
1720973980000|2024-07-14 16:19:40|370.28|368.28|370.23|368.23|370.28|368.28|370.16|368.16|16
1720973990000|2024-07-14 16:19:50|370.22|368.22|370.18|368.18|370.22|368.22|370.16|368.16|7
1720974000000|2024-07-14 16:20:00|370.19|368.19|370.23|368.23|370.23|368.23|370.12|368.12|14
1720974010000|2024-07-14 16:20:10|370.25|368.25|370.39|368.39|370.39|368.39|370.25|368.25|10
1720974020000|2024-07-14 16:20:20|370.4|368.4|370.42|368.42|370.42|368.42|370.4|368.4|2
1720974030000|2024-07-14 16:20:30|370.46|368.46|370.62|368.62|370.62|368.62|370.46|368.46|9
1720974040000|2024-07-14 16:20:40|370.69|368.69|370.76|368.76|370.76|368.76|370.69|368.69|2
1720974050000|2024-07-14 16:20:50|370.74|368.74|370.76|368.76|370.76|368.76|370.69|368.69|7
1720974060000|2024-07-14 16:21:00|370.75|368.75|370.7|368.7|370.76|368.76|370.63|368.63|7
1720974070000|2024-07-14 16:21:10|370.73|368.73|370.76|368.76|370.76|368.76|370.73|368.73|3
1720974090000|2024-07-14 16:21:30|370.75|368.75|370.74|368.74|370.75|368.75|370.71|368.71|8
1720974100000|2024-07-14 16:21:40|370.71|368.71|370.7|368.7|370.71|368.71|370.51|368.51|13
1720974110000|2024-07-14 16:21:50|370.65|368.65|370.72|368.72|370.72|368.72|370.63|368.63|6
1720974120000|2024-07-14 16:22:00|370.7|368.7|370.71|368.71|370.73|368.73|370.65|368.65|9
1720974130000|2024-07-14 16:22:10|370.68|368.68|370.71|368.71|370.72|368.72|370.67|368.67|6
1720974140000|2024-07-14 16:22:20|370.67|368.67|370.62|368.62|370.69|368.69|370.61|368.61|10
1720974150000|2024-07-14 16:22:30|370.61|368.61|370.69|368.69|370.69|368.69|370.61|368.61|3
1720974160000|2024-07-14 16:22:40|370.68|368.68|370.71|368.71|370.72|368.72|370.65|368.65|17
1720974170000|2024-07-14 16:22:50|370.7|368.7|370.71|368.71|370.71|368.71|370.69|368.69|4
1720974180000|2024-07-14 16:23:00|370.72|368.72|370.7|368.7|370.76|368.76|370.67|368.67|6
1720974190000|2024-07-14 16:23:10|370.66|368.66|370.65|368.65|370.66|368.66|370.63|368.63|3
1720974200000|2024-07-14 16:23:20|370.64|368.64|370.61|368.61|370.64|368.64|370.6|368.6|4
1720974210000|2024-07-14 16:23:30|370.6|368.6|370.54|368.54|370.6|368.6|370.53|368.53|7
1720974220000|2024-07-14 16:23:40|370.53|368.53|370.57|368.57|370.58|368.58|370.5|368.5|10
1720974230000|2024-07-14 16:23:50|370.58|368.58|370.56|368.56|370.58|368.58|370.56|368.56|7
1720974240000|2024-07-14 16:24:00|370.57|368.57|370.61|368.61|370.62|368.62|370.57|368.57|8
1720974250000|2024-07-14 16:24:10|370.57|368.57|370.58|368.58|370.6|368.6|370.57|368.57|9
1720974260000|2024-07-14 16:24:20|370.57|368.57|370.59|368.59|370.61|368.61|370.53|368.53|10
1720974270000|2024-07-14 16:24:30|370.6|368.6|370.5|368.5|370.6|368.6|370.5|368.5|14
1720974280000|2024-07-14 16:24:40|370.51|368.51|370.54|368.54|370.54|368.54|370.5|368.5|15
1720974290000|2024-07-14 16:24:50|370.55|368.55|370.62|368.62|370.63|368.63|370.53|368.53|9
1720974300000|2024-07-14 16:25:00|370.63|368.63|370.5|368.5|370.63|368.63|370.5|368.5|11
1720974310000|2024-07-14 16:25:10|370.52|368.52|370.56|368.56|370.56|368.56|370.51|368.51|14
1720974320000|2024-07-14 16:25:20|370.57|368.57|370.53|368.53|370.57|368.57|370.5|368.5|19
1720974330000|2024-07-14 16:25:30|370.51|368.51|370.52|368.52|370.53|368.53|370.51|368.51|3
1720974340000|2024-07-14 16:25:40|370.51|368.51|370.52|368.52|370.52|368.52|370.51|368.51|4
1720974350000|2024-07-14 16:25:50|370.54|368.54|370.55|368.55|370.55|368.55|370.53|368.53|5
1720974360000|2024-07-14 16:26:00|370.56|368.56|370.52|368.52|370.57|368.57|370.52|368.52|9
1720974370000|2024-07-14 16:26:10|370.55|368.55|370.48|368.48|370.55|368.55|370.45|368.45|11
1720974380000|2024-07-14 16:26:20|370.45|368.45|370.42|368.42|370.46|368.46|370.42|368.42|6
1720974390000|2024-07-14 16:26:30|370.43|368.43|370.45|368.45|370.45|368.45|370.43|368.43|2
1720974400000|2024-07-14 16:26:40|370.43|368.43|370.43|368.43|370.45|368.45|370.41|368.41|8
1720974410000|2024-07-14 16:26:50|370.44|368.44|370.44|368.44|370.44|368.44|370.44|368.44|1
1720974420000|2024-07-14 16:27:00|370.42|368.42|370.43|368.43|370.44|368.44|370.42|368.42|5
1720974430000|2024-07-14 16:27:10|370.42|368.42|370.49|368.49|370.49|368.49|370.41|368.41|8
1720974440000|2024-07-14 16:27:20|370.5|368.5|370.53|368.53|370.53|368.53|370.5|368.5|5
1720974450000|2024-07-14 16:27:30|370.54|368.54|370.52|368.52|370.54|368.54|370.51|368.51|9
1720974460000|2024-07-14 16:27:40|370.5|368.5|370.55|368.55|370.57|368.57|370.5|368.5|13
1720974470000|2024-07-14 16:27:50|370.54|368.54|370.54|368.54|370.54|368.54|370.5|368.5|6
1720974480000|2024-07-14 16:28:00|370.55|368.55|370.55|368.55|370.56|368.56|370.55|368.55|7
1720974490000|2024-07-14 16:28:10|370.56|368.56|370.65|368.65|370.7|368.7|370.55|368.55|12
1720974500000|2024-07-14 16:28:20|370.64|368.64|370.62|368.62|370.66|368.66|370.6|368.6|18
1720974510000|2024-07-14 16:28:30|370.63|368.63|370.61|368.61|370.63|368.63|370.6|368.6|13
1720974520000|2024-07-14 16:28:40|370.62|368.62|370.65|368.65|370.65|368.65|370.61|368.61|8
1720974530000|2024-07-14 16:28:50|370.67|368.67|370.66|368.66|370.67|368.67|370.66|368.66|2
1720974540000|2024-07-14 16:29:00|370.65|368.65|370.6|368.6|370.65|368.65|370.59|368.59|7
1720974550000|2024-07-14 16:29:10|370.58|368.58|370.49|368.49|370.58|368.58|370.45|368.45|4
1720974560000|2024-07-14 16:29:20|370.45|368.45|370.41|368.41|370.45|368.45|370.36|368.36|14
1720974570000|2024-07-14 16:29:30|370.4|368.4|370.39|368.39|370.4|368.4|370.38|368.38|9
1720974580000|2024-07-14 16:29:40|370.4|368.4|370.44|368.44|370.44|368.44|370.39|368.39|6
1720974590000|2024-07-14 16:29:50|370.41|368.41|370.36|368.36|370.41|368.41|370.36|368.36|4
1720974600000|2024-07-14 16:30:00|370.35|368.35|370.31|368.31|370.35|368.35|370.3|368.3|12
1720974610000|2024-07-14 16:30:10|370.32|368.32|370.27|368.27|370.33|368.33|370.27|368.27|9
1720974620000|2024-07-14 16:30:20|370.3|368.3|370.12|368.12|370.3|368.3|370.1|368.1|16
1720974630000|2024-07-14 16:30:30|370.11|368.11|370.06|368.06|370.11|368.11|370.02|368.02|14
1720974640000|2024-07-14 16:30:40|370.05|368.05|370.07|368.07|370.07|368.07|370.03|368.03|5
1720974650000|2024-07-14 16:30:50|370.14|368.14|370.12|368.12|370.14|368.14|370.12|368.12|5
1720974660000|2024-07-14 16:31:00|370.13|368.13|370.1|368.1|370.17|368.17|370.09|368.09|17
1720974670000|2024-07-14 16:31:10|370.13|368.13|370.09|368.09|370.13|368.13|370|368|15
1720974680000|2024-07-14 16:31:20|370.08|368.08|370.04|368.04|370.09|368.09|370.01|368.01|10
1720974690000|2024-07-14 16:31:30|370.01|368.01|370|368|370.03|368.03|369.89|367.89|19
1720974700000|2024-07-14 16:31:40|370.01|368.01|370.04|368.04|370.08|368.08|369.92|367.92|19
1720974710000|2024-07-14 16:31:50|370.06|368.06|370.05|368.05|370.08|368.08|370.05|368.05|11
1720974720000|2024-07-14 16:32:00|370.06|368.06|370.22|368.22|370.27|368.27|370.06|368.06|16
1720974730000|2024-07-14 16:32:10|370.23|368.23|370.31|368.31|370.31|368.31|370.23|368.23|13
1720974740000|2024-07-14 16:32:20|370.29|368.29|370.18|368.18|370.3|368.3|370.17|368.17|13
1720974750000|2024-07-14 16:32:30|370.16|368.16|370.1|368.1|370.16|368.16|370.1|368.1|11
1720974760000|2024-07-14 16:32:40|370.08|368.08|370.1|368.1|370.1|368.1|370.08|368.08|8
1720974770000|2024-07-14 16:32:50|370.09|368.09|370.09|368.09|370.13|368.13|370.09|368.09|11
1720974780000|2024-07-14 16:33:00|370.11|368.11|370|368|370.11|368.11|369.99|367.99|21
1720974790000|2024-07-14 16:33:10|370.01|368.01|369.99|367.99|370.05|368.05|369.99|367.99|16
1720974800000|2024-07-14 16:33:20|370.01|368.01|370.02|368.02|370.04|368.04|370.01|368.01|3
1720974810000|2024-07-14 16:33:30|370.04|368.04|370.03|368.03|370.04|368.04|369.99|367.99|19
1720974820000|2024-07-14 16:33:40|370|368|369.99|367.99|370.01|368.01|369.95|367.95|19
1720974830000|2024-07-14 16:33:50|370.01|368.01|370.07|368.07|370.07|368.07|370.01|368.01|3
1720974840000|2024-07-14 16:34:00|370.09|368.09|370.15|368.15|370.15|368.15|370.09|368.09|11
1720974850000|2024-07-14 16:34:10|370.14|368.14|370.14|368.14|370.14|368.14|370.11|368.11|11
1720974860000|2024-07-14 16:34:20|370.13|368.13|370.15|368.15|370.19|368.19|370.13|368.13|16
1720974870000|2024-07-14 16:34:30|370.14|368.14|370.15|368.15|370.17|368.17|370.14|368.14|9
1720974880000|2024-07-14 16:34:40|370.16|368.16|370.16|368.16|370.16|368.16|370.14|368.14|13
1720974890000|2024-07-14 16:34:50|370.17|368.17|370.39|368.39|370.39|368.39|370.16|368.16|11
1720974900000|2024-07-14 16:35:00|370.37|368.37|370.39|368.39|370.39|368.39|370.37|368.37|3
1720974930000|2024-07-14 16:35:30|370.33|368.33|370.33|368.33|370.38|368.38|370.33|368.33|7
1720974940000|2024-07-14 16:35:40|370.31|368.31|370.22|368.22|370.31|368.31|370.21|368.21|14
1720974950000|2024-07-14 16:35:50|370.21|368.21|370.19|368.19|370.21|368.21|370.09|368.09|21
1720974960000|2024-07-14 16:36:00|370.18|368.18|370.16|368.16|370.18|368.18|370.09|368.09|17
1720974980000|2024-07-14 16:36:20|370.24|368.24|370.24|368.24|370.24|368.24|370.22|368.22|8
1720974990000|2024-07-14 16:36:30|370.25|368.25|370.38|368.38|370.38|368.38|370.25|368.25|15
1720975000000|2024-07-14 16:36:40|370.35|368.35|370.3|368.3|370.36|368.36|370.3|368.3|13
1720975010000|2024-07-14 16:36:50|370.29|368.29|370.28|368.28|370.3|368.3|370.28|368.28|11
1720975020000|2024-07-14 16:37:00|370.29|368.29|370.28|368.28|370.33|368.33|370.28|368.28|10
1720975030000|2024-07-14 16:37:10|370.29|368.29|370.3|368.3|370.3|368.3|370.29|368.29|4
1720975040000|2024-07-14 16:37:20|370.34|368.34|370.39|368.39|370.39|368.39|370.32|368.32|10
1720975060000|2024-07-14 16:37:40|370.34|368.34|370.33|368.33|370.37|368.37|370.33|368.33|11
1720975070000|2024-07-14 16:37:50|370.31|368.31|370.08|368.08|370.32|368.32|370.08|368.08|22
1720975080000|2024-07-14 16:38:00|370.09|368.09|370.26|368.26|370.26|368.26|370.09|368.09|10
1720975090000|2024-07-14 16:38:10|370.28|368.28|370.28|368.28|370.28|368.28|370.28|368.28|1
1720975100000|2024-07-14 16:38:20|370.29|368.29|370.34|368.34|370.36|368.36|370.29|368.29|7
1720975110000|2024-07-14 16:38:30|370.33|368.33|370.32|368.32|370.34|368.34|370.3|368.3|9
1720975120000|2024-07-14 16:38:40|370.31|368.31|370.31|368.31|370.32|368.32|370.31|368.31|5
1720975130000|2024-07-14 16:38:50|370.3|368.3|370.33|368.33|370.33|368.33|370.3|368.3|11
1720975140000|2024-07-14 16:39:00|370.31|368.31|370.35|368.35|370.35|368.35|370.22|368.22|16
1720975150000|2024-07-14 16:39:10|370.37|368.37|370.36|368.36|370.37|368.37|370.36|368.36|2
1720975160000|2024-07-14 16:39:20|370.37|368.37|370.37|368.37|370.38|368.38|370.36|368.36|7
1720975170000|2024-07-14 16:39:30|370.33|368.33|370.34|368.34|370.34|368.34|370.33|368.33|2
1720975180000|2024-07-14 16:39:40|370.35|368.35|370.37|368.37|370.37|368.37|370.32|368.32|13
1720975190000|2024-07-14 16:39:50|370.34|368.34|370.36|368.36|370.36|368.36|370.33|368.33|14
1720975200000|2024-07-14 16:40:00|370.39|368.39|370.39|368.39|370.39|368.39|370.39|368.39|1
1720975270000|2024-07-14 16:41:10|370.38|368.38|370.39|368.39|370.39|368.39|370.38|368.38|2
1720975280000|2024-07-14 16:41:20|370.38|368.38|370.35|368.35|370.38|368.38|370.34|368.34|4
1720975290000|2024-07-14 16:41:30|370.37|368.37|370.39|368.39|370.39|368.39|370.35|368.35|7
1720975310000|2024-07-14 16:41:50|370.59|368.59|370.59|368.59|370.59|368.59|370.59|368.59|1
1720975420000|2024-07-14 16:43:40|370.61|368.61|370.67|368.67|370.67|368.67|370.61|368.61|2
1720975440000|2024-07-14 16:44:00|370.61|368.61|370.63|368.63|370.65|368.65|370.6|368.6|8
1720975450000|2024-07-14 16:44:10|370.65|368.65|370.67|368.67|370.67|368.67|370.65|368.65|3
1720975560000|2024-07-14 16:46:00|370.68|368.68|370.69|368.69|370.69|368.69|370.68|368.68|2
1720975610000|2024-07-14 16:46:50|370.68|368.68|370.69|368.69|370.69|368.69|370.68|368.68|2
1720975730000|2024-07-14 16:48:50|370.7|368.7|370.73|368.73|370.73|368.73|370.7|368.7|2
1720975740000|2024-07-14 16:49:00|370.71|368.71|370.66|368.66|370.71|368.71|370.66|368.66|9
1720975750000|2024-07-14 16:49:10|370.6|368.6|370.62|368.62|370.62|368.62|370.58|368.58|15
1720975760000|2024-07-14 16:49:20|370.58|368.58|370.58|368.58|370.59|368.59|370.55|368.55|11
1720975770000|2024-07-14 16:49:30|370.55|368.55|370.57|368.57|370.57|368.57|370.54|368.54|4
1720975780000|2024-07-14 16:49:40|370.58|368.58|370.6|368.6|370.6|368.6|370.58|368.58|3
1720975790000|2024-07-14 16:49:50|370.58|368.58|370.5|368.5|370.58|368.58|370.47|368.47|13
1720975800000|2024-07-14 16:50:00|370.49|368.49|370.4|368.4|370.51|368.51|370.38|368.38|12
1720975810000|2024-07-14 16:50:10|370.38|368.38|370.48|368.48|370.52|368.52|370.38|368.38|9
1720975820000|2024-07-14 16:50:20|370.45|368.45|370.37|368.37|370.49|368.49|370.35|368.35|16
1720975830000|2024-07-14 16:50:30|370.36|368.36|370.52|368.52|370.52|368.52|370.36|368.36|10
1720975840000|2024-07-14 16:50:40|370.48|368.48|370.51|368.51|370.51|368.51|370.48|368.48|8
1720975850000|2024-07-14 16:50:50|370.52|368.52|370.54|368.54|370.55|368.55|370.51|368.51|10
1720975860000|2024-07-14 16:51:00|370.52|368.52|370.53|368.53|370.56|368.56|370.52|368.52|20
1720975870000|2024-07-14 16:51:10|370.54|368.54|370.61|368.61|370.65|368.65|370.54|368.54|11
1720975880000|2024-07-14 16:51:20|370.6|368.6|370.62|368.62|370.62|368.62|370.59|368.59|11
1720975890000|2024-07-14 16:51:30|370.64|368.64|370.7|368.7|370.7|368.7|370.63|368.63|12
1720975900000|2024-07-14 16:51:40|370.71|368.71|370.68|368.68|370.71|368.71|370.68|368.68|9
1720975910000|2024-07-14 16:51:50|370.69|368.69|370.7|368.7|370.72|368.72|370.67|368.67|13
1720975920000|2024-07-14 16:52:00|370.69|368.69|370.73|368.73|370.73|368.73|370.69|368.69|4
1720975930000|2024-07-14 16:52:10|370.72|368.72|370.68|368.68|370.72|368.72|370.66|368.66|5
1720975940000|2024-07-14 16:52:20|370.66|368.66|370.63|368.63|370.68|368.68|370.62|368.62|10
1720975950000|2024-07-14 16:52:30|370.62|368.62|370.68|368.68|370.68|368.68|370.58|368.58|13
1720975960000|2024-07-14 16:52:40|370.69|368.69|370.73|368.73|370.73|368.73|370.69|368.69|2
1720976050000|2024-07-14 16:54:10|370.76|368.76|371|369|371|369|370.76|368.76|2
1720976100000|2024-07-14 16:55:00|370.99|368.99|370.99|368.99|371|369|370.97|368.97|9
1720976110000|2024-07-14 16:55:10|370.89|368.89|370.9|368.9|370.91|368.91|370.87|368.87|13
1720976120000|2024-07-14 16:55:20|370.91|368.91|370.82|368.82|370.91|368.91|370.81|368.81|14
1720976130000|2024-07-14 16:55:30|370.84|368.84|370.95|368.95|370.95|368.95|370.84|368.84|9
1720976140000|2024-07-14 16:55:40|370.99|368.99|370.99|368.99|370.99|368.99|370.99|368.99|1
1720976150000|2024-07-14 16:55:50|371|369|371|369|371|369|371|369|1
1720976160000|2024-07-14 16:56:00|370.92|368.92|370.93|368.93|370.93|368.93|370.86|368.86|6
1720976170000|2024-07-14 16:56:10|370.94|368.94|370.96|368.96|370.98|368.98|370.94|368.94|4
1720976180000|2024-07-14 16:56:20|370.95|368.95|370.84|368.84|370.95|368.95|370.84|368.84|9
1720976190000|2024-07-14 16:56:30|370.83|368.83|370.83|368.83|370.88|368.88|370.78|368.78|16
1720976200000|2024-07-14 16:56:40|370.82|368.82|370.82|368.82|370.83|368.83|370.8|368.8|9
1720976210000|2024-07-14 16:56:50|370.8|368.8|370.85|368.85|370.85|368.85|370.76|368.76|15
1720976220000|2024-07-14 16:57:00|370.84|368.84|370.92|368.92|370.92|368.92|370.84|368.84|12
1720976230000|2024-07-14 16:57:10|370.91|368.91|371|369|371|369|370.91|368.91|4
1720976300000|2024-07-14 16:58:20|371.08|369.08|371|369|371.08|369.08|371|369|2
1720976310000|2024-07-14 16:58:30|371.08|369.08|371.01|369.01|371.08|369.08|371.01|369.01|2
1720976320000|2024-07-14 16:58:40|371.02|369.02|371.03|369.03|371.03|369.03|371.01|369.01|4
1720976340000|2024-07-14 16:59:00|371.04|369.04|371.25|369.25|371.25|369.25|371.04|369.04|7
1720976380000|2024-07-14 16:59:40|371.32|369.32|371.32|369.32|371.32|369.32|371.32|369.32|1
1720976390000|2024-07-14 16:59:50|371.38|369.38|371.38|369.38|371.38|369.38|371.38|369.38|1
1720976400000|2024-07-14 17:00:00|371.37|369.37|371.37|369.37|371.37|369.37|371.37|369.37|1
1720976410000|2024-07-14 17:00:10|371.34|369.34|371.29|369.29|371.35|369.35|371.25|369.25|17
1720976420000|2024-07-14 17:00:20|371.28|369.28|371.28|369.28|371.29|369.29|371.25|369.25|10
1720976430000|2024-07-14 17:00:30|371.29|369.29|371.28|369.28|371.29|369.29|371.28|369.28|4
1720976440000|2024-07-14 17:00:40|371.29|369.29|371.25|369.25|371.29|369.29|371.25|369.25|5
1720976450000|2024-07-14 17:00:50|371.24|369.24|371.24|369.24|371.25|369.25|371.24|369.24|3
1720976470000|2024-07-14 17:01:10|371.23|369.23|371.23|369.23|371.24|369.24|371.23|369.23|5
1720976480000|2024-07-14 17:01:20|371.25|369.25|371.37|369.37|371.37|369.37|371.25|369.25|6
1720976500000|2024-07-14 17:01:40|371.4|369.4|371.56|369.56|371.56|369.56|371.4|369.4|4
1720976510000|2024-07-14 17:01:50|371.57|369.57|371.59|369.59|371.59|369.59|371.57|369.57|2
1720976530000|2024-07-14 17:02:10|371.64|369.64|371.7|369.7|371.7|369.7|371.64|369.64|2
1720976550000|2024-07-14 17:02:30|371.77|369.77|371.77|369.77|371.77|369.77|371.77|369.77|1
1720976560000|2024-07-14 17:02:40|371.79|369.79|371.99|369.99|371.99|369.99|371.79|369.79|3
1720976590000|2024-07-14 17:03:10|372.02|370.02|372.02|370.02|372.02|370.02|372.02|370.02|1
1720976610000|2024-07-14 17:03:30|372.05|370.05|372.05|370.05|372.05|370.05|372.05|370.05|1
1720976630000|2024-07-14 17:03:50|372.03|370.03|372.03|370.03|372.03|370.03|372.03|370.03|1
1720976640000|2024-07-14 17:04:00|372.01|370.01|372.1|370.1|372.1|370.1|372.01|370.01|4
1720976650000|2024-07-14 17:04:10|372.16|370.16|372.1|370.1|372.16|370.16|372.1|370.1|2
1720976660000|2024-07-14 17:04:20|372.11|370.11|372.12|370.12|372.12|370.12|372.11|370.11|2
1720976670000|2024-07-14 17:04:30|372.15|370.15|372.1|370.1|372.15|370.15|372.1|370.1|3
1720976680000|2024-07-14 17:04:40|371.9|369.9|371.97|369.97|371.97|369.97|371.87|369.87|10
1720976690000|2024-07-14 17:04:50|371.94|369.94|372.1|370.1|372.1|370.1|371.94|369.94|15
1720976700000|2024-07-14 17:05:00|372.13|370.13|372.4|370.4|372.4|370.4|372.13|370.13|6
1720976720000|2024-07-14 17:05:20|372.35|370.35|372.37|370.37|372.37|370.37|372.35|370.35|2
1720976730000|2024-07-14 17:05:30|372.35|370.35|372.38|370.38|372.4|370.4|372.35|370.35|6
1720976740000|2024-07-14 17:05:40|372.82|370.82|372.89|370.89|372.89|370.89|372.82|370.82|2
1720976750000|2024-07-14 17:05:50|372.85|370.85|372.85|370.85|372.85|370.85|372.85|370.85|1
1720976760000|2024-07-14 17:06:00|372.83|370.83|372.75|370.75|372.85|370.85|372.7|370.7|23
1720976770000|2024-07-14 17:06:10|372.74|370.74|372.76|370.76|372.78|370.78|372.74|370.74|4
1720976780000|2024-07-14 17:06:20|372.77|370.77|372.69|370.69|372.79|370.79|372.67|370.67|12
1720976790000|2024-07-14 17:06:30|372.7|370.7|372.79|370.79|372.79|370.79|372.67|370.67|16
1720976800000|2024-07-14 17:06:40|372.75|370.75|372.84|370.84|372.84|370.84|372.75|370.75|8
1720976810000|2024-07-14 17:06:50|372.78|370.78|372.86|370.86|372.86|370.86|372.78|370.78|9
1720976820000|2024-07-14 17:07:00|372.85|370.85|372.89|370.89|372.89|370.89|372.85|370.85|3
1720976840000|2024-07-14 17:07:20|372.94|370.94|373|371|373|371|372.94|370.94|2
1720976850000|2024-07-14 17:07:30|373.01|371.01|373.13|371.13|373.13|371.13|373.01|371.01|3
1720976860000|2024-07-14 17:07:40|373.07|371.07|373.13|371.13|373.13|371.13|373.07|371.07|5
1720976870000|2024-07-14 17:07:50|373.08|371.08|373.08|371.08|373.1|371.1|373.08|371.08|4
1720976880000|2024-07-14 17:08:00|373.03|371.03|372.86|370.86|373.03|371.03|372.86|370.86|11
1720976890000|2024-07-14 17:08:10|372.85|370.85|372.86|370.86|372.86|370.86|372.78|370.78|9
1720976900000|2024-07-14 17:08:20|372.87|370.87|372.97|370.97|373.04|371.04|372.87|370.87|17
1720976910000|2024-07-14 17:08:30|372.91|370.91|372.89|370.89|372.95|370.95|372.87|370.87|8
1720976920000|2024-07-14 17:08:40|372.9|370.9|372.79|370.79|372.92|370.92|372.79|370.79|17
1720976930000|2024-07-14 17:08:50|372.8|370.8|372.74|370.74|372.81|370.81|372.73|370.73|14
1720976940000|2024-07-14 17:09:00|372.69|370.69|372.67|370.67|372.69|370.69|372.66|370.66|4
1720976950000|2024-07-14 17:09:10|372.66|370.66|372.63|370.63|372.66|370.66|372.6|370.6|11
1720976960000|2024-07-14 17:09:20|372.62|370.62|372.42|370.42|372.62|370.62|372.39|370.39|17
1720976970000|2024-07-14 17:09:30|372.43|370.43|372.35|370.35|372.43|370.43|372.32|370.32|15
1720976980000|2024-07-14 17:09:40|372.36|370.36|372.34|370.34|372.37|370.37|372.34|370.34|12
1720976990000|2024-07-14 17:09:50|372.3|370.3|372.15|370.15|372.3|370.3|372.15|370.15|13
1720977000000|2024-07-14 17:10:00|372.18|370.18|372.04|370.04|372.2|370.2|372.04|370.04|11
1720977010000|2024-07-14 17:10:10|372|370|371.87|369.87|372.01|370.01|371.85|369.85|18
1720977020000|2024-07-14 17:10:20|371.88|369.88|371.57|369.57|371.89|369.89|371.55|369.55|24
1720977030000|2024-07-14 17:10:30|371.58|369.58|371.54|369.54|371.63|369.63|371.53|369.53|15
1720977040000|2024-07-14 17:10:40|371.55|369.55|371.53|369.53|371.57|369.57|371.53|369.53|17
1720977050000|2024-07-14 17:10:50|371.54|369.54|371.56|369.56|371.57|369.57|371.5|369.5|10
1720977060000|2024-07-14 17:11:00|371.6|369.6|371.6|369.6|371.6|369.6|371.6|369.6|1
1720977070000|2024-07-14 17:11:10|371.56|369.56|371.58|369.58|371.58|369.58|371.53|369.53|6
1720977080000|2024-07-14 17:11:20|371.49|369.49|371.42|369.42|371.51|369.51|371.4|369.4|8
1720977090000|2024-07-14 17:11:30|371.41|369.41|371.49|369.49|371.49|369.49|371.41|369.41|7
1720977100000|2024-07-14 17:11:40|371.51|369.51|371.43|369.43|371.53|369.53|371.42|369.42|9
1720977110000|2024-07-14 17:11:50|371.44|369.44|371.36|369.36|371.44|369.44|371.36|369.36|14
1720977120000|2024-07-14 17:12:00|371.37|369.37|371.38|369.38|371.38|369.38|371.37|369.37|2
1720977130000|2024-07-14 17:12:10|371.51|369.51|371.52|369.52|371.52|369.52|371.51|369.51|4
1720977150000|2024-07-14 17:12:30|371.53|369.53|371.58|369.58|371.58|369.58|371.53|369.53|2
1720977160000|2024-07-14 17:12:40|371.56|369.56|371.5|369.5|371.56|369.56|371.5|369.5|8
1720977170000|2024-07-14 17:12:50|371.52|369.52|371.49|369.49|371.56|369.56|371.46|369.46|13
1720977180000|2024-07-14 17:13:00|371.5|369.5|371.5|369.5|371.54|369.54|371.46|369.46|17
1720977200000|2024-07-14 17:13:20|371.48|369.48|371.48|369.48|371.5|369.5|371.44|369.44|7
1720977210000|2024-07-14 17:13:30|371.5|369.5|371.5|369.5|371.51|369.51|371.5|369.5|11
1720977220000|2024-07-14 17:13:40|371.48|369.48|371.45|369.45|371.48|369.48|371.45|369.45|6
1720977230000|2024-07-14 17:13:50|371.47|369.47|371.51|369.51|371.51|369.51|371.47|369.47|5
1720977240000|2024-07-14 17:14:00|371.55|369.55|371.66|369.66|371.66|369.66|371.55|369.55|2
1720977250000|2024-07-14 17:14:10|371.67|369.67|371.66|369.66|371.67|369.67|371.66|369.66|2
1720977260000|2024-07-14 17:14:20|371.65|369.65|371.66|369.66|371.67|369.67|371.53|369.53|14
1720977270000|2024-07-14 17:14:30|371.65|369.65|371.65|369.65|371.66|369.66|371.63|369.63|10
1720977280000|2024-07-14 17:14:40|371.64|369.64|371.6|369.6|371.65|369.65|371.55|369.55|13
1720977290000|2024-07-14 17:14:50|371.59|369.59|371.44|369.44|371.59|369.59|371.38|369.38|13
1720977300000|2024-07-14 17:15:00|371.46|369.46|371.46|369.46|371.49|369.49|371.42|369.42|16
1720977310000|2024-07-14 17:15:10|371.49|369.49|371.33|369.33|371.49|369.49|371.25|369.25|16
1720977320000|2024-07-14 17:15:20|371.32|369.32|371.39|369.39|371.39|369.39|371.32|369.32|12
1720977330000|2024-07-14 17:15:30|371.35|369.35|371.31|369.31|371.35|369.35|371.24|369.24|16
1720977350000|2024-07-14 17:15:50|371.27|369.27|371.27|369.27|371.27|369.27|371.21|369.21|8
1720977360000|2024-07-14 17:16:00|371.26|369.26|371.15|369.15|371.29|369.29|371.14|369.14|21
1720977370000|2024-07-14 17:16:10|371.18|369.18|371.1|369.1|371.18|369.18|371.06|369.06|19
1720977380000|2024-07-14 17:16:20|371.08|369.08|370.96|368.96|371.11|369.11|370.95|368.95|18
1720977390000|2024-07-14 17:16:30|370.97|368.97|371.03|369.03|371.06|369.06|370.97|368.97|10
1720977400000|2024-07-14 17:16:40|371.02|369.02|371|369|371.02|369.02|370.98|368.98|9
1720977410000|2024-07-14 17:16:50|371.02|369.02|371.03|369.03|371.03|369.03|371.02|369.02|2
1720977420000|2024-07-14 17:17:00|371.02|369.02|371|369|371.02|369.02|370.97|368.97|6
1720977430000|2024-07-14 17:17:10|370.98|368.98|370.82|368.82|371.01|369.01|370.82|368.82|11
1720977440000|2024-07-14 17:17:20|370.83|368.83|370.62|368.62|370.83|368.83|370.59|368.59|22
1720977450000|2024-07-14 17:17:30|370.61|368.61|370.57|368.57|370.62|368.62|370.54|368.54|15
1720977460000|2024-07-14 17:17:40|370.58|368.58|370.51|368.51|370.58|368.58|370.42|368.42|19
1720977470000|2024-07-14 17:17:50|370.52|368.52|370.63|368.63|370.64|368.64|370.52|368.52|12
1720977480000|2024-07-14 17:18:00|370.62|368.62|370.63|368.63|370.64|368.64|370.62|368.62|4
1720977490000|2024-07-14 17:18:10|370.64|368.64|370.61|368.61|370.64|368.64|370.61|368.61|7
1720977500000|2024-07-14 17:18:20|370.56|368.56|370.61|368.61|370.61|368.61|370.56|368.56|4
1720977510000|2024-07-14 17:18:30|370.62|368.62|370.63|368.63|370.63|368.63|370.62|368.62|2
1720977530000|2024-07-14 17:18:50|370.62|368.62|370.55|368.55|370.63|368.63|370.46|368.46|17
1720977540000|2024-07-14 17:19:00|370.54|368.54|370.64|368.64|370.64|368.64|370.54|368.54|21
1720977550000|2024-07-14 17:19:10|370.62|368.62|370.56|368.56|370.63|368.63|370.56|368.56|17
1720977560000|2024-07-14 17:19:20|370.54|368.54|370.6|368.6|370.6|368.6|370.54|368.54|9
1720977580000|2024-07-14 17:19:40|370.59|368.59|370.59|368.59|370.59|368.59|370.58|368.58|3
1720977590000|2024-07-14 17:19:50|370.58|368.58|370.61|368.61|370.61|368.61|370.58|368.58|4
1720977600000|2024-07-14 17:20:00|370.64|368.64|370.94|368.94|370.94|368.94|370.64|368.64|6
1720977610000|2024-07-14 17:20:10|370.9|368.9|370.93|368.93|370.94|368.94|370.9|368.9|7
1720977620000|2024-07-14 17:20:20|370.94|368.94|370.94|368.94|370.94|368.94|370.94|368.94|1
1720977630000|2024-07-14 17:20:30|370.93|368.93|370.93|368.93|370.93|368.93|370.93|368.93|1
1720977640000|2024-07-14 17:20:40|370.94|368.94|370.94|368.94|370.94|368.94|370.94|368.94|1
1720977700000|2024-07-14 17:21:40|370.92|368.92|370.9|368.9|370.92|368.92|370.87|368.87|9
1720977710000|2024-07-14 17:21:50|370.91|368.91|370.84|368.84|370.92|368.92|370.83|368.83|10
1720977720000|2024-07-14 17:22:00|370.83|368.83|370.91|368.91|370.91|368.91|370.83|368.83|11
1720977730000|2024-07-14 17:22:10|370.9|368.9|370.79|368.79|370.9|368.9|370.79|368.79|16
1720977740000|2024-07-14 17:22:20|370.78|368.78|370.77|368.77|370.78|368.78|370.76|368.76|10
1720977750000|2024-07-14 17:22:30|370.76|368.76|370.78|368.78|370.78|368.78|370.76|368.76|6
1720977760000|2024-07-14 17:22:40|370.77|368.77|370.75|368.75|370.77|368.77|370.74|368.74|6
1720977770000|2024-07-14 17:22:50|370.74|368.74|370.72|368.72|370.74|368.74|370.72|368.72|8
1720977780000|2024-07-14 17:23:00|370.71|368.71|370.7|368.7|370.71|368.71|370.66|368.66|16
1720977790000|2024-07-14 17:23:10|370.66|368.66|370.64|368.64|370.67|368.67|370.62|368.62|19
1720977800000|2024-07-14 17:23:20|370.63|368.63|370.63|368.63|370.64|368.64|370.61|368.61|11
1720977810000|2024-07-14 17:23:30|370.62|368.62|370.72|368.72|370.72|368.72|370.62|368.62|10
1720977820000|2024-07-14 17:23:40|370.71|368.71|370.51|368.51|370.71|368.71|370.5|368.5|20
1720977830000|2024-07-14 17:23:50|370.52|368.52|370.57|368.57|370.57|368.57|370.51|368.51|20
1720977840000|2024-07-14 17:24:00|370.56|368.56|370.54|368.54|370.57|368.57|370.54|368.54|6
1720977850000|2024-07-14 17:24:10|370.56|368.56|370.54|368.54|370.57|368.57|370.53|368.53|6
1720977860000|2024-07-14 17:24:20|370.53|368.53|370.57|368.57|370.57|368.57|370.53|368.53|8
1720977870000|2024-07-14 17:24:30|370.61|368.61|370.7|368.7|370.73|368.73|370.61|368.61|5
1720977880000|2024-07-14 17:24:40|370.69|368.69|370.71|368.71|370.71|368.71|370.68|368.68|7
1720977890000|2024-07-14 17:24:50|370.7|368.7|370.73|368.73|370.73|368.73|370.7|368.7|6
1720977900000|2024-07-14 17:25:00|370.74|368.74|370.75|368.75|370.77|368.77|370.74|368.74|8
1720977910000|2024-07-14 17:25:10|370.73|368.73|370.64|368.64|370.74|368.74|370.64|368.64|12
1720977920000|2024-07-14 17:25:20|370.65|368.65|370.55|368.55|370.65|368.65|370.55|368.55|13
1720977930000|2024-07-14 17:25:30|370.56|368.56|370.54|368.54|370.62|368.62|370.54|368.54|16
1720977940000|2024-07-14 17:25:40|370.51|368.51|370.51|368.51|370.54|368.54|370.51|368.51|12
1720977950000|2024-07-14 17:25:50|370.5|368.5|370.5|368.5|370.5|368.5|370.49|368.49|5
1720977960000|2024-07-14 17:26:00|370.51|368.51|370.51|368.51|370.51|368.51|370.49|368.49|7
1720977970000|2024-07-14 17:26:10|370.49|368.49|370.44|368.44|370.49|368.49|370.43|368.43|6
1720977980000|2024-07-14 17:26:20|370.45|368.45|370.39|368.39|370.45|368.45|370.39|368.39|5
1720977990000|2024-07-14 17:26:30|370.4|368.4|370.41|368.41|370.42|368.42|370.39|368.39|9
1720978000000|2024-07-14 17:26:40|370.42|368.42|370.45|368.45|370.45|368.45|370.42|368.42|6
1720978020000|2024-07-14 17:27:00|370.46|368.46|370.49|368.49|370.49|368.49|370.46|368.46|7
1720978030000|2024-07-14 17:27:10|370.66|368.66|370.66|368.66|370.73|368.73|370.64|368.64|12
1720978040000|2024-07-14 17:27:20|370.67|368.67|370.59|368.59|370.67|368.67|370.59|368.59|16
1720978050000|2024-07-14 17:27:30|370.6|368.6|370.6|368.6|370.6|368.6|370.54|368.54|10
1720978060000|2024-07-14 17:27:40|370.63|368.63|370.64|368.64|370.64|368.64|370.63|368.63|2
1720978070000|2024-07-14 17:27:50|370.78|368.78|370.82|368.82|370.82|368.82|370.78|368.78|2
1720978080000|2024-07-14 17:28:00|370.7|368.7|370.7|368.7|370.7|368.7|370.7|368.7|1
1720978110000|2024-07-14 17:28:30|370.64|368.64|370.66|368.66|370.66|368.66|370.62|368.62|4
1720978120000|2024-07-14 17:28:40|370.64|368.64|370.62|368.62|370.64|368.64|370.62|368.62|2
1720978130000|2024-07-14 17:28:50|370.65|368.65|370.7|368.7|370.7|368.7|370.65|368.65|3
1720978250000|2024-07-14 17:30:50|370.72|368.72|370.75|368.75|370.75|368.75|370.72|368.72|4
1720978260000|2024-07-14 17:31:00|370.79|368.79|370.76|368.76|370.79|368.79|370.74|368.74|7
1720978270000|2024-07-14 17:31:10|370.77|368.77|370.74|368.74|370.77|368.77|370.74|368.74|3
1720978280000|2024-07-14 17:31:20|370.75|368.75|370.8|368.8|370.8|368.8|370.75|368.75|6
1720978290000|2024-07-14 17:31:30|370.81|368.81|370.75|368.75|370.81|368.81|370.74|368.74|5
1720978310000|2024-07-14 17:31:50|370.77|368.77|370.82|368.82|370.82|368.82|370.77|368.77|5
1720978320000|2024-07-14 17:32:00|370.81|368.81|370.77|368.77|370.81|368.81|370.77|368.77|2
1720978340000|2024-07-14 17:32:20|370.78|368.78|370.8|368.8|370.8|368.8|370.77|368.77|6
1720978350000|2024-07-14 17:32:30|370.81|368.81|371.04|369.04|371.04|369.04|370.77|368.77|17
1720978370000|2024-07-14 17:32:50|371.1|369.1|371.1|369.1|371.12|369.12|371.1|369.1|4
1720978390000|2024-07-14 17:33:10|371.08|369.08|371.08|369.08|371.08|369.08|371.08|369.08|1
1720978430000|2024-07-14 17:33:50|371.03|369.03|371.04|369.04|371.04|369.04|371.02|369.02|6
1720978440000|2024-07-14 17:34:00|371.05|369.05|371.02|369.02|371.06|369.06|371.02|369.02|8
1720978450000|2024-07-14 17:34:10|371.01|369.01|371.06|369.06|371.06|369.06|371.01|369.01|7
1720978460000|2024-07-14 17:34:20|371.04|369.04|371.08|369.08|371.08|369.08|371.04|369.04|5
1720978550000|2024-07-14 17:35:50|371.12|369.12|371.17|369.17|371.17|369.17|371.12|369.12|2
1720978580000|2024-07-14 17:36:20|371.18|369.18|371.26|369.26|371.26|369.26|371.18|369.18|2
1720978590000|2024-07-14 17:36:30|371.2|369.2|371.07|369.07|371.2|369.2|371.07|369.07|6
1720978600000|2024-07-14 17:36:40|371.08|369.08|371.1|369.1|371.11|369.11|371.08|369.08|5
1720978610000|2024-07-14 17:36:50|371.09|369.09|371.09|369.09|371.09|369.09|371.08|369.08|3
1720978620000|2024-07-14 17:37:00|371.08|369.08|371.1|369.1|371.1|369.1|371.06|369.06|11
1720978630000|2024-07-14 17:37:10|371.12|369.12|371.12|369.12|371.13|369.13|371.11|369.11|5
1720978640000|2024-07-14 17:37:20|371.11|369.11|371.09|369.09|371.11|369.11|371.09|369.09|5
1720978650000|2024-07-14 17:37:30|371.08|369.08|371.09|369.09|371.09|369.09|371.02|369.02|13
1720978660000|2024-07-14 17:37:40|371.08|369.08|371.03|369.03|371.08|369.08|371.03|369.03|4
1720978670000|2024-07-14 17:37:50|371.02|369.02|371|369|371.03|369.03|371|369|5
1720978680000|2024-07-14 17:38:00|371.01|369.01|371.01|369.01|371.01|369.01|371.01|369.01|1
1720978690000|2024-07-14 17:38:10|371|369|370.74|368.74|371|369|370.74|368.74|12
1720978700000|2024-07-14 17:38:20|370.75|368.75|370.85|368.85|370.85|368.85|370.75|368.75|6
1720978710000|2024-07-14 17:38:30|370.89|368.89|370.93|368.93|370.93|368.93|370.89|368.89|2
1720978720000|2024-07-14 17:38:40|370.95|368.95|370.9|368.9|371.06|369.06|370.88|368.88|20
1720978730000|2024-07-14 17:38:50|370.91|368.91|370.96|368.96|370.98|368.98|370.91|368.91|9
1720978740000|2024-07-14 17:39:00|370.97|368.97|370.98|368.98|370.98|368.98|370.96|368.96|6
1720978750000|2024-07-14 17:39:10|370.99|368.99|370.98|368.98|370.99|368.99|370.98|368.98|2
1720978760000|2024-07-14 17:39:20|370.99|368.99|370.98|368.98|370.99|368.99|370.98|368.98|6
1720978770000|2024-07-14 17:39:30|370.99|368.99|370.98|368.98|370.99|368.99|370.98|368.98|2
1720978780000|2024-07-14 17:39:40|370.93|368.93|370.94|368.94|370.95|368.95|370.93|368.93|3
1720978790000|2024-07-14 17:39:50|370.91|368.91|370.91|368.91|370.92|368.92|370.87|368.87|10
1720978800000|2024-07-14 17:40:00|370.9|368.9|370.91|368.91|370.91|368.91|370.89|368.89|4
1720978810000|2024-07-14 17:40:10|370.88|368.88|370.84|368.84|370.89|368.89|370.84|368.84|8
1720978820000|2024-07-14 17:40:20|370.83|368.83|370.78|368.78|370.85|368.85|370.78|368.78|13
1720978830000|2024-07-14 17:40:30|370.8|368.8|370.54|368.54|370.8|368.8|370.54|368.54|20
1720978840000|2024-07-14 17:40:40|370.53|368.53|370.6|368.6|370.61|368.61|370.52|368.52|9
1720978850000|2024-07-14 17:40:50|370.58|368.58|370.61|368.61|370.64|368.64|370.58|368.58|10
1720978860000|2024-07-14 17:41:00|370.58|368.58|370.49|368.49|370.59|368.59|370.49|368.49|13
1720978870000|2024-07-14 17:41:10|370.5|368.5|370.47|368.47|370.5|368.5|370.46|368.46|13
1720978880000|2024-07-14 17:41:20|370.46|368.46|370.48|368.48|370.48|368.48|370.46|368.46|15
1720978900000|2024-07-14 17:41:40|370.47|368.47|370.48|368.48|370.48|368.48|370.47|368.47|4
1720978910000|2024-07-14 17:41:50|370.47|368.47|370.51|368.51|370.51|368.51|370.46|368.46|7
1720978920000|2024-07-14 17:42:00|370.52|368.52|370.51|368.51|370.52|368.52|370.51|368.51|8
1720978930000|2024-07-14 17:42:10|370.52|368.52|370.51|368.51|370.55|368.55|370.5|368.5|13
1720978940000|2024-07-14 17:42:20|370.52|368.52|370.49|368.49|370.52|368.52|370.46|368.46|9
1720978950000|2024-07-14 17:42:30|370.48|368.48|370.45|368.45|370.51|368.51|370.45|368.45|15
1720978960000|2024-07-14 17:42:40|370.46|368.46|370.44|368.44|370.46|368.46|370.4|368.4|10
1720978970000|2024-07-14 17:42:50|370.45|368.45|370.46|368.46|370.46|368.46|370.45|368.45|2
1720978980000|2024-07-14 17:43:00|370.48|368.48|370.4|368.4|370.48|368.48|370.4|368.4|15
1720978990000|2024-07-14 17:43:10|370.43|368.43|370.36|368.36|370.43|368.43|370.34|368.34|10
1720979000000|2024-07-14 17:43:20|370.34|368.34|370.36|368.36|370.36|368.36|370.34|368.34|2
1720979010000|2024-07-14 17:43:30|370.34|368.34|370.33|368.33|370.34|368.34|370.31|368.31|3
1720979030000|2024-07-14 17:43:50|370.34|368.34|370.33|368.33|370.34|368.34|370.33|368.33|2
1720979050000|2024-07-14 17:44:10|370.29|368.29|370.33|368.33|370.33|368.33|370.29|368.29|5
1720979060000|2024-07-14 17:44:20|370.34|368.34|370.34|368.34|370.34|368.34|370.34|368.34|1
1720979070000|2024-07-14 17:44:30|370.33|368.33|370.33|368.33|370.33|368.33|370.33|368.33|1
1720979090000|2024-07-14 17:44:50|370.32|368.32|370.33|368.33|370.33|368.33|370.32|368.32|2
1720979100000|2024-07-14 17:45:00|370.35|368.35|370.48|368.48|370.48|368.48|370.35|368.35|9
1720979110000|2024-07-14 17:45:10|370.51|368.51|370.52|368.52|370.52|368.52|370.47|368.47|12
1720979120000|2024-07-14 17:45:20|370.53|368.53|370.48|368.48|370.53|368.53|370.46|368.46|9
1720979130000|2024-07-14 17:45:30|370.49|368.49|370.52|368.52|370.52|368.52|370.49|368.49|5
1720979140000|2024-07-14 17:45:40|370.51|368.51|370.51|368.51|370.51|368.51|370.51|368.51|1
1720979150000|2024-07-14 17:45:50|370.53|368.53|370.52|368.52|370.53|368.53|370.52|368.52|2
1720979160000|2024-07-14 17:46:00|370.5|368.5|370.45|368.45|370.5|368.5|370.45|368.45|5
1720979170000|2024-07-14 17:46:10|370.47|368.47|370.44|368.44|370.47|368.47|370.44|368.44|3
1720979180000|2024-07-14 17:46:20|370.43|368.43|370.43|368.43|370.43|368.43|370.4|368.4|3
1720979190000|2024-07-14 17:46:30|370.45|368.45|370.44|368.44|370.45|368.45|370.44|368.44|4
1720979200000|2024-07-14 17:46:40|370.45|368.45|370.47|368.47|370.47|368.47|370.45|368.45|4
1720979220000|2024-07-14 17:47:00|370.46|368.46|370.47|368.47|370.47|368.47|370.46|368.46|2
1720979240000|2024-07-14 17:47:20|370.4|368.4|370.38|368.38|370.4|368.4|370.36|368.36|9
1720979250000|2024-07-14 17:47:30|370.41|368.41|370.32|368.32|370.41|368.41|370.32|368.32|10
1720979260000|2024-07-14 17:47:40|370.35|368.35|370.29|368.29|370.35|368.35|370.26|368.26|14
1720979270000|2024-07-14 17:47:50|370.28|368.28|370.24|368.24|370.29|368.29|370.24|368.24|15
1720979280000|2024-07-14 17:48:00|370.23|368.23|370.24|368.24|370.25|368.25|370.23|368.23|4
1720979300000|2024-07-14 17:48:20|370.22|368.22|370.23|368.23|370.23|368.23|370.21|368.21|4
1720979320000|2024-07-14 17:48:40|370.2|368.2|370.16|368.16|370.2|368.2|370.16|368.16|8
1720979330000|2024-07-14 17:48:50|370.17|368.17|370.18|368.18|370.18|368.18|370.15|368.15|6
1720979340000|2024-07-14 17:49:00|370.21|368.21|370.46|368.46|370.46|368.46|370.21|368.21|6
1720979350000|2024-07-14 17:49:10|370.47|368.47|370.45|368.45|370.47|368.47|370.45|368.45|6
1720979360000|2024-07-14 17:49:20|370.47|368.47|370.33|368.33|370.47|368.47|370.32|368.32|11
1720979370000|2024-07-14 17:49:30|370.35|368.35|370.32|368.32|370.39|368.39|370.31|368.31|19
1720979380000|2024-07-14 17:49:40|370.33|368.33|370.3|368.3|370.37|368.37|370.3|368.3|14
1720979390000|2024-07-14 17:49:50|370.32|368.32|370.32|368.32|370.32|368.32|370.32|368.32|1
1720979400000|2024-07-14 17:50:00|370.34|368.34|370.35|368.35|370.37|368.37|370.34|368.34|4
1720979410000|2024-07-14 17:50:10|370.36|368.36|370.37|368.37|370.39|368.39|370.36|368.36|9
1720979420000|2024-07-14 17:50:20|370.38|368.38|370.35|368.35|370.38|368.38|370.35|368.35|4
1720979430000|2024-07-14 17:50:30|370.31|368.31|370.34|368.34|370.35|368.35|370.29|368.29|15
1720979440000|2024-07-14 17:50:40|370.35|368.35|370.34|368.34|370.35|368.35|370.32|368.32|7
1720979450000|2024-07-14 17:50:50|370.3|368.3|370.39|368.39|370.39|368.39|370.3|368.3|5
1720979470000|2024-07-14 17:51:10|370.38|368.38|370.38|368.38|370.4|368.4|370.38|368.38|6
1720979480000|2024-07-14 17:51:20|370.39|368.39|370.33|368.33|370.39|368.39|370.33|368.33|11
1720979490000|2024-07-14 17:51:30|370.34|368.34|370.33|368.33|370.34|368.34|370.29|368.29|9
1720979510000|2024-07-14 17:51:50|370.31|368.31|370.31|368.31|370.31|368.31|370.31|368.31|1
1720979520000|2024-07-14 17:52:00|370.35|368.35|370.34|368.34|370.35|368.35|370.34|368.34|2
1720979530000|2024-07-14 17:52:10|370.37|368.37|370.32|368.32|370.37|368.37|370.32|368.32|10
1720979540000|2024-07-14 17:52:20|370.31|368.31|370.3|368.3|370.31|368.31|370.28|368.28|6
1720979550000|2024-07-14 17:52:30|370.29|368.29|370.3|368.3|370.31|368.31|370.29|368.29|9
1720979560000|2024-07-14 17:52:40|370.31|368.31|370.31|368.31|370.32|368.32|370.31|368.31|3
1720979570000|2024-07-14 17:52:50|370.27|368.27|370.25|368.25|370.27|368.27|370.24|368.24|6
1720979580000|2024-07-14 17:53:00|370.26|368.26|370.24|368.24|370.26|368.26|370.24|368.24|10
1720979590000|2024-07-14 17:53:10|370.25|368.25|370.23|368.23|370.25|368.25|370.23|368.23|2
1720979610000|2024-07-14 17:53:30|370.22|368.22|370.22|368.22|370.23|368.23|370.2|368.2|5
1720979630000|2024-07-14 17:53:50|370.2|368.2|370.21|368.21|370.22|368.22|370.2|368.2|3
1720979640000|2024-07-14 17:54:00|370.22|368.22|370.23|368.23|370.24|368.24|370.22|368.22|3
1720979650000|2024-07-14 17:54:10|370.22|368.22|370.22|368.22|370.22|368.22|370.22|368.22|1
1720979680000|2024-07-14 17:54:40|370.2|368.2|370.2|368.2|370.2|368.2|370.2|368.2|1
1720979690000|2024-07-14 17:54:50|370.21|368.21|370.22|368.22|370.22|368.22|370.2|368.2|4
1720979710000|2024-07-14 17:55:10|370.21|368.21|370.12|368.12|370.21|368.21|370.12|368.12|5
1720979720000|2024-07-14 17:55:20|370.11|368.11|370.06|368.06|370.16|368.16|370.04|368.04|17
1720979730000|2024-07-14 17:55:30|370.07|368.07|370.09|368.09|370.09|368.09|370.04|368.04|12
1720979740000|2024-07-14 17:55:40|370.05|368.05|370.06|368.06|370.07|368.07|370.05|368.05|9
1720979760000|2024-07-14 17:56:00|370.07|368.07|370.1|368.1|370.1|368.1|370.07|368.07|5
1720979770000|2024-07-14 17:56:10|370.09|368.09|370.09|368.09|370.09|368.09|370.06|368.06|4
1720979780000|2024-07-14 17:56:20|370.06|368.06|370.09|368.09|370.09|368.09|370.06|368.06|2
1720979790000|2024-07-14 17:56:30|370.08|368.08|370.09|368.09|370.1|368.1|370.08|368.08|4
1720979810000|2024-07-14 17:56:50|370.08|368.08|370.08|368.08|370.08|368.08|370.07|368.07|3
1720979820000|2024-07-14 17:57:00|370.07|368.07|370.07|368.07|370.07|368.07|370.07|368.07|1
1720979830000|2024-07-14 17:57:10|370.03|368.03|370.07|368.07|370.07|368.07|370.03|368.03|3
1720979840000|2024-07-14 17:57:20|370.06|368.06|370.07|368.07|370.07|368.07|370.06|368.06|8
1720979860000|2024-07-14 17:57:40|370.06|368.06|370.06|368.06|370.06|368.06|370.06|368.06|1
1720979870000|2024-07-14 17:57:50|370.01|368.01|369.99|367.99|370.01|368.01|369.96|367.96|10
1720979880000|2024-07-14 17:58:00|370.01|368.01|370.2|368.2|370.2|368.2|370|368|8
1720979890000|2024-07-14 17:58:10|370.19|368.19|370.35|368.35|370.35|368.35|370.19|368.19|4
1720979900000|2024-07-14 17:58:20|370.36|368.36|370.35|368.35|370.36|368.36|370.33|368.33|3
1720979910000|2024-07-14 17:58:30|370.36|368.36|370.34|368.34|370.36|368.36|370.34|368.34|3
1720979920000|2024-07-14 17:58:40|370.33|368.33|370.3|368.3|370.33|368.33|370.27|368.27|10
1720979930000|2024-07-14 17:58:50|370.29|368.29|370.27|368.27|370.31|368.31|370.27|368.27|6
1720979940000|2024-07-14 17:59:00|370.28|368.28|370.2|368.2|370.28|368.28|370.19|368.19|8
1720979950000|2024-07-14 17:59:10|370.22|368.22|370.19|368.19|370.22|368.22|370.17|368.17|7
1720979960000|2024-07-14 17:59:20|370.18|368.18|370.14|368.14|370.19|368.19|370.13|368.13|15
1720979970000|2024-07-14 17:59:30|370.13|368.13|370.1|368.1|370.15|368.15|370.09|368.09|9
1720979980000|2024-07-14 17:59:40|370.11|368.11|370.13|368.13|370.13|368.13|370.09|368.09|8
1720979990000|2024-07-14 17:59:50|370.12|368.12|370.11|368.11|370.13|368.13|370.11|368.11|4
1720980000000|2024-07-14 18:00:00|370.1|368.1|370.12|368.12|370.12|368.12|370.09|368.09|7
1720980010000|2024-07-14 18:00:10|370.1|368.1|370.17|368.17|370.18|368.18|370.1|368.1|5
1720980020000|2024-07-14 18:00:20|370.18|368.18|370.17|368.17|370.18|368.18|370.15|368.15|3
1720980030000|2024-07-14 18:00:30|370.18|368.18|370.18|368.18|370.18|368.18|370.14|368.14|3
1720980040000|2024-07-14 18:00:40|370.2|368.2|370.19|368.19|370.2|368.2|370.19|368.19|2
1720980050000|2024-07-14 18:00:50|370.2|368.2|370.19|368.19|370.21|368.21|370.19|368.19|8
1720980060000|2024-07-14 18:01:00|370.2|368.2|370.24|368.24|370.24|368.24|370.19|368.19|6
1720980070000|2024-07-14 18:01:10|370.27|368.27|370.27|368.27|370.28|368.28|370.27|368.27|3
1720980080000|2024-07-14 18:01:20|370.28|368.28|370.24|368.24|370.28|368.28|370.24|368.24|5
1720980090000|2024-07-14 18:01:30|370.23|368.23|370.27|368.27|370.28|368.28|370.23|368.23|7
1720980100000|2024-07-14 18:01:40|370.26|368.26|370.24|368.24|370.26|368.26|370.24|368.24|3
1720980110000|2024-07-14 18:01:50|370.18|368.18|370.15|368.15|370.18|368.18|370.15|368.15|6
1720980120000|2024-07-14 18:02:00|370.16|368.16|370.08|368.08|370.16|368.16|370.08|368.08|9
1720980130000|2024-07-14 18:02:10|370.09|368.09|370.1|368.1|370.11|368.11|370.04|368.04|11
1720980140000|2024-07-14 18:02:20|370.11|368.11|370.16|368.16|370.18|368.18|370.11|368.11|5
1720980150000|2024-07-14 18:02:30|370.18|368.18|370.19|368.19|370.19|368.19|370.18|368.18|2
1720980160000|2024-07-14 18:02:40|370.34|368.34|370.38|368.38|370.38|368.38|370.34|368.34|7
1720980210000|2024-07-14 18:03:30|370.37|368.37|370.37|368.37|370.37|368.37|370.37|368.37|1
1720980220000|2024-07-14 18:03:40|370.34|368.34|370.37|368.37|370.38|368.38|370.32|368.32|10
1720980250000|2024-07-14 18:04:10|370.36|368.36|370.22|368.22|370.36|368.36|370.22|368.22|9
1720980260000|2024-07-14 18:04:20|370.23|368.23|370.2|368.2|370.23|368.23|370.16|368.16|11
1720980270000|2024-07-14 18:04:30|370.22|368.22|370.2|368.2|370.22|368.22|370.2|368.2|5
1720980280000|2024-07-14 18:04:40|370.21|368.21|370.35|368.35|370.37|368.37|370.2|368.2|10
1720980290000|2024-07-14 18:04:50|370.37|368.37|370.37|368.37|370.37|368.37|370.35|368.35|3
1720980300000|2024-07-14 18:05:00|370.38|368.38|370.49|368.49|370.49|368.49|370.38|368.38|2
1720980320000|2024-07-14 18:05:20|370.51|368.51|370.56|368.56|370.56|368.56|370.51|368.51|5
1720980330000|2024-07-14 18:05:30|370.65|368.65|370.69|368.69|370.69|368.69|370.65|368.65|3
1720980340000|2024-07-14 18:05:40|370.7|368.7|370.71|368.71|370.71|368.71|370.7|368.7|4
1720980350000|2024-07-14 18:05:50|370.7|368.7|370.83|368.83|370.83|368.83|370.7|368.7|10
1720980360000|2024-07-14 18:06:00|370.82|368.82|370.81|368.81|370.82|368.82|370.81|368.81|2
1720980380000|2024-07-14 18:06:20|370.78|368.78|370.83|368.83|370.83|368.83|370.78|368.78|9
1720980390000|2024-07-14 18:06:30|370.82|368.82|370.83|368.83|370.83|368.83|370.82|368.82|6
1720980420000|2024-07-14 18:07:00|370.85|368.85|370.82|368.82|370.85|368.85|370.82|368.82|3
1720980430000|2024-07-14 18:07:10|370.83|368.83|370.84|368.84|370.87|368.87|370.8|368.8|10
1720980440000|2024-07-14 18:07:20|370.83|368.83|370.81|368.81|370.83|368.83|370.81|368.81|3
1720980450000|2024-07-14 18:07:30|370.79|368.79|370.78|368.78|370.79|368.79|370.78|368.78|2
1720980460000|2024-07-14 18:07:40|370.77|368.77|370.78|368.78|370.78|368.78|370.77|368.77|2
1720980480000|2024-07-14 18:08:00|370.79|368.79|370.84|368.84|370.84|368.84|370.79|368.79|8
1720980490000|2024-07-14 18:08:10|370.83|368.83|370.84|368.84|370.84|368.84|370.83|368.83|6
1720980500000|2024-07-14 18:08:20|370.88|368.88|370.95|368.95|370.96|368.96|370.88|368.88|5
1720980510000|2024-07-14 18:08:30|370.94|368.94|370.94|368.94|370.95|368.95|370.92|368.92|4
1720980520000|2024-07-14 18:08:40|370.95|368.95|370.97|368.97|370.97|368.97|370.94|368.94|11
1720980530000|2024-07-14 18:08:50|371|369|370.92|368.92|371|369|370.92|368.92|7
1720980540000|2024-07-14 18:09:00|370.93|368.93|370.89|368.89|370.93|368.93|370.89|368.89|5
1720980550000|2024-07-14 18:09:10|370.88|368.88|370.92|368.92|370.92|368.92|370.87|368.87|5
1720980560000|2024-07-14 18:09:20|370.97|368.97|370.97|368.97|370.98|368.98|370.94|368.94|10
1720980570000|2024-07-14 18:09:30|370.98|368.98|371|369|371.03|369.03|370.97|368.97|10
1720980580000|2024-07-14 18:09:40|370.99|368.99|370.95|368.95|370.99|368.99|370.95|368.95|5
1720980590000|2024-07-14 18:09:50|370.96|368.96|370.95|368.95|370.98|368.98|370.93|368.93|6
1720980600000|2024-07-14 18:10:00|370.97|368.97|370.97|368.97|370.97|368.97|370.97|368.97|1
1720980610000|2024-07-14 18:10:10|370.96|368.96|370.97|368.97|370.97|368.97|370.96|368.96|2
1720980630000|2024-07-14 18:10:30|370.95|368.95|370.95|368.95|370.97|368.97|370.95|368.95|4
1720980640000|2024-07-14 18:10:40|370.94|368.94|370.85|368.85|370.94|368.94|370.85|368.85|8
1720980650000|2024-07-14 18:10:50|370.84|368.84|370.83|368.83|370.84|368.84|370.83|368.83|2
1720980680000|2024-07-14 18:11:20|370.8|368.8|370.78|368.78|370.8|368.8|370.78|368.78|3
1720980690000|2024-07-14 18:11:30|370.81|368.81|370.82|368.82|370.82|368.82|370.8|368.8|4
1720980700000|2024-07-14 18:11:40|370.78|368.78|370.82|368.82|370.82|368.82|370.78|368.78|2
1720980710000|2024-07-14 18:11:50|370.83|368.83|370.9|368.9|370.91|368.91|370.83|368.83|8
1720980720000|2024-07-14 18:12:00|370.89|368.89|370.89|368.89|370.89|368.89|370.89|368.89|1
1720980730000|2024-07-14 18:12:10|370.88|368.88|370.88|368.88|370.88|368.88|370.88|368.88|1
1720980750000|2024-07-14 18:12:30|370.82|368.82|370.82|368.82|370.82|368.82|370.82|368.82|1
1720980760000|2024-07-14 18:12:40|370.83|368.83|370.84|368.84|370.85|368.85|370.83|368.83|3
1720980780000|2024-07-14 18:13:00|370.68|368.68|370.62|368.62|370.68|368.68|370.62|368.62|2
1720980790000|2024-07-14 18:13:10|370.63|368.63|370.66|368.66|370.66|368.66|370.63|368.63|2
1720980800000|2024-07-14 18:13:20|370.62|368.62|370.57|368.57|370.62|368.62|370.57|368.57|4
1720980810000|2024-07-14 18:13:30|370.56|368.56|370.47|368.47|370.57|368.57|370.45|368.45|10
1720980820000|2024-07-14 18:13:40|370.46|368.46|370.39|368.39|370.47|368.47|370.36|368.36|21
1720980830000|2024-07-14 18:13:50|370.36|368.36|370.28|368.28|370.38|368.38|370.25|368.25|13
1720980840000|2024-07-14 18:14:00|370.29|368.29|370.32|368.32|370.32|368.32|370.25|368.25|17
1720980850000|2024-07-14 18:14:10|370.29|368.29|370.3|368.3|370.3|368.3|370.29|368.29|2
1720980860000|2024-07-14 18:14:20|370.27|368.27|370.29|368.29|370.3|368.3|370.27|368.27|11
1720980870000|2024-07-14 18:14:30|370.25|368.25|370.09|368.09|370.25|368.25|370.09|368.09|16
1720980880000|2024-07-14 18:14:40|370.11|368.11|370.09|368.09|370.11|368.11|370.08|368.08|15
1720980890000|2024-07-14 18:14:50|370.11|368.11|370.08|368.08|370.11|368.11|370.08|368.08|20
1720980900000|2024-07-14 18:15:00|370.09|368.09|370.06|368.06|370.09|368.09|370.04|368.04|14
1720980910000|2024-07-14 18:15:10|370.05|368.05|370.08|368.08|370.08|368.08|370.05|368.05|13
1720980920000|2024-07-14 18:15:20|370.07|368.07|370.15|368.15|370.15|368.15|370.07|368.07|7
1720980940000|2024-07-14 18:15:40|370.21|368.21|370.11|368.11|370.22|368.22|370.11|368.11|11
1720980950000|2024-07-14 18:15:50|370.09|368.09|370.15|368.15|370.17|368.17|370.08|368.08|19
1720980960000|2024-07-14 18:16:00|370.14|368.14|370.18|368.18|370.18|368.18|370.14|368.14|4
1720980970000|2024-07-14 18:16:10|370.17|368.17|370.18|368.18|370.18|368.18|370.17|368.17|2
1720980980000|2024-07-14 18:16:20|370.27|368.27|370.28|368.28|370.29|368.29|370.25|368.25|8
1720980990000|2024-07-14 18:16:30|370.27|368.27|370.28|368.28|370.28|368.28|370.27|368.27|2
1720981000000|2024-07-14 18:16:40|370.29|368.29|370.28|368.28|370.29|368.29|370.26|368.26|6
1720981010000|2024-07-14 18:16:50|370.25|368.25|370.24|368.24|370.28|368.28|370.24|368.24|8
1720981020000|2024-07-14 18:17:00|370.23|368.23|370.19|368.19|370.23|368.23|370.17|368.17|8
1720981030000|2024-07-14 18:17:10|370.2|368.2|370.2|368.2|370.21|368.21|370.19|368.19|4
1720981040000|2024-07-14 18:17:20|370.23|368.23|370.16|368.16|370.23|368.23|370.16|368.16|9
1720981050000|2024-07-14 18:17:30|370.17|368.17|370.17|368.17|370.2|368.2|370.15|368.15|17
1720981060000|2024-07-14 18:17:40|370.14|368.14|370.14|368.14|370.19|368.19|370.13|368.13|16
1720981070000|2024-07-14 18:17:50|370.15|368.15|370.12|368.12|370.16|368.16|370.12|368.12|13
1720981080000|2024-07-14 18:18:00|370.11|368.11|370.13|368.13|370.17|368.17|370.1|368.1|21
1720981090000|2024-07-14 18:18:10|370.14|368.14|370.14|368.14|370.15|368.15|370.12|368.12|11
1720981100000|2024-07-14 18:18:20|370.12|368.12|370.1|368.1|370.12|368.12|370.08|368.08|10
1720981110000|2024-07-14 18:18:30|370.07|368.07|370.09|368.09|370.1|368.1|370.03|368.03|9
1720981120000|2024-07-14 18:18:40|370.08|368.08|370.07|368.07|370.11|368.11|370.07|368.07|12
1720981130000|2024-07-14 18:18:50|370.06|368.06|370.03|368.03|370.07|368.07|370.03|368.03|5
1720981140000|2024-07-14 18:19:00|370.02|368.02|370.01|368.01|370.02|368.02|370.01|368.01|2
1720981160000|2024-07-14 18:19:20|370|368|369.99|367.99|370|368|369.99|367.99|2
1720981170000|2024-07-14 18:19:30|369.98|367.98|369.98|367.98|369.98|367.98|369.98|367.98|1
1720981180000|2024-07-14 18:19:40|369.97|367.97|369.7|367.7|369.97|367.97|369.7|367.7|11
1720981190000|2024-07-14 18:19:50|369.69|367.69|369.72|367.72|369.73|367.73|369.69|367.69|8
1720981200000|2024-07-14 18:20:00|369.73|367.73|369.82|367.82|369.82|367.82|369.73|367.73|3
1720981210000|2024-07-14 18:20:10|369.92|367.92|369.93|367.93|369.93|367.93|369.92|367.92|2
1720981220000|2024-07-14 18:20:20|370|368|370.01|368.01|370.02|368.02|370|368|4
1720981240000|2024-07-14 18:20:40|370.02|368.02|370.03|368.03|370.03|368.03|370.01|368.01|4
1720981270000|2024-07-14 18:21:10|370.04|368.04|370.04|368.04|370.04|368.04|370.04|368.04|1
1720981280000|2024-07-14 18:21:20|370.05|368.05|370.07|368.07|370.14|368.14|370.05|368.05|7
1720981300000|2024-07-14 18:21:40|370.1|368.1|370.09|368.09|370.12|368.12|370.07|368.07|5
1720981310000|2024-07-14 18:21:50|370.08|368.08|370.03|368.03|370.08|368.08|370|368|8
1720981330000|2024-07-14 18:22:10|370.04|368.04|370.12|368.12|370.12|368.12|370.04|368.04|2
1720981360000|2024-07-14 18:22:40|370.11|368.11|370.11|368.11|370.11|368.11|370.11|368.11|1
1720981370000|2024-07-14 18:22:50|370.12|368.12|370.12|368.12|370.12|368.12|370.12|368.12|1
1720981380000|2024-07-14 18:23:00|370.11|368.11|370.05|368.05|370.11|368.11|370.05|368.05|3
1720981390000|2024-07-14 18:23:10|370.04|368.04|370.04|368.04|370.04|368.04|370.04|368.04|1
1720981400000|2024-07-14 18:23:20|370.05|368.05|370.04|368.04|370.05|368.05|370.04|368.04|2
1720981410000|2024-07-14 18:23:30|370.03|368.03|369.92|367.92|370.03|368.03|369.9|367.9|12
1720981420000|2024-07-14 18:23:40|369.93|367.93|369.88|367.88|369.93|367.93|369.86|367.86|11
1720981430000|2024-07-14 18:23:50|369.87|367.87|369.88|367.88|369.88|367.88|369.87|367.87|2
1720981440000|2024-07-14 18:24:00|369.89|367.89|369.96|367.96|369.97|367.97|369.89|367.89|3
1720981450000|2024-07-14 18:24:10|369.97|367.97|369.97|367.97|369.97|367.97|369.96|367.96|3
1720981460000|2024-07-14 18:24:20|369.95|367.95|369.87|367.87|369.95|367.95|369.84|367.84|9
1720981470000|2024-07-14 18:24:30|369.88|367.88|369.82|367.82|369.88|367.88|369.82|367.82|9
1720981480000|2024-07-14 18:24:40|369.81|367.81|369.73|367.73|369.81|367.81|369.73|367.73|4
1720981490000|2024-07-14 18:24:50|369.76|367.76|369.74|367.74|369.76|367.76|369.73|367.73|3
1720981500000|2024-07-14 18:25:00|369.75|367.75|369.74|367.74|369.76|367.76|369.74|367.74|6
1720981510000|2024-07-14 18:25:10|369.73|367.73|369.73|367.73|369.73|367.73|369.73|367.73|1
1720981520000|2024-07-14 18:25:20|369.71|367.71|369.72|367.72|369.73|367.73|369.71|367.71|6
1720981530000|2024-07-14 18:25:30|369.71|367.71|369.7|367.7|369.71|367.71|369.69|367.69|8
1720981540000|2024-07-14 18:25:40|369.71|367.71|369.71|367.71|369.71|367.71|369.71|367.71|1
1720981550000|2024-07-14 18:25:50|369.7|367.7|369.71|367.71|369.71|367.71|369.7|367.7|2
1720981560000|2024-07-14 18:26:00|369.7|367.7|369.44|367.44|369.71|367.71|369.38|367.38|18
1720981570000|2024-07-14 18:26:10|369.49|367.49|369.67|367.67|369.67|367.67|369.49|367.49|7
1720981580000|2024-07-14 18:26:20|369.68|367.68|369.71|367.71|369.71|367.71|369.66|367.66|7
1720981590000|2024-07-14 18:26:30|369.67|367.67|369.68|367.68|369.69|367.69|369.67|367.67|6
1720981600000|2024-07-14 18:26:40|369.69|367.69|369.68|367.68|369.69|367.69|369.65|367.65|6
1720981610000|2024-07-14 18:26:50|369.69|367.69|369.69|367.69|369.69|367.69|369.68|367.68|7
1720981620000|2024-07-14 18:27:00|369.69|367.69|369.67|367.67|369.69|367.69|369.65|367.65|6
1720981630000|2024-07-14 18:27:10|369.68|367.68|369.68|367.68|369.68|367.68|369.67|367.67|3
1720981640000|2024-07-14 18:27:20|369.67|367.67|369.68|367.68|369.68|367.68|369.67|367.67|2
1720981660000|2024-07-14 18:27:40|369.69|367.69|369.74|367.74|369.74|367.74|369.69|367.69|4
1720981680000|2024-07-14 18:28:00|369.76|367.76|369.87|367.87|369.87|367.87|369.76|367.76|3
1720981690000|2024-07-14 18:28:10|369.85|367.85|369.87|367.87|369.87|367.87|369.85|367.85|6
1720981700000|2024-07-14 18:28:20|369.91|367.91|369.95|367.95|369.95|367.95|369.91|367.91|2
1720981710000|2024-07-14 18:28:30|369.96|367.96|369.96|367.96|369.96|367.96|369.95|367.95|5
1720981720000|2024-07-14 18:28:40|369.95|367.95|369.96|367.96|369.96|367.96|369.95|367.95|4
1720981730000|2024-07-14 18:28:50|369.95|367.95|369.89|367.89|369.95|367.95|369.89|367.89|3
1720981740000|2024-07-14 18:29:00|369.92|367.92|369.87|367.87|369.94|367.94|369.87|367.87|8
1720981760000|2024-07-14 18:29:20|369.86|367.86|369.77|367.77|369.86|367.86|369.74|367.74|9
1720981770000|2024-07-14 18:29:30|369.75|367.75|369.74|367.74|369.75|367.75|369.73|367.73|4
1720981780000|2024-07-14 18:29:40|369.77|367.77|369.77|367.77|369.77|367.77|369.77|367.77|1
1720981790000|2024-07-14 18:29:50|369.78|367.78|369.78|367.78|369.78|367.78|369.78|367.78|1
1720981800000|2024-07-14 18:30:00|369.74|367.74|369.69|367.69|369.76|367.76|369.67|367.67|5
1720981810000|2024-07-14 18:30:10|369.68|367.68|369.68|367.68|369.68|367.68|369.68|367.68|1
1720981820000|2024-07-14 18:30:20|369.69|367.69|369.69|367.69|369.7|367.7|369.68|367.68|4
1720981830000|2024-07-14 18:30:30|369.7|367.7|369.7|367.7|369.7|367.7|369.7|367.7|1
1720981840000|2024-07-14 18:30:40|369.71|367.71|369.71|367.71|369.71|367.71|369.7|367.7|5
1720981850000|2024-07-14 18:30:50|369.7|367.7|369.7|367.7|369.7|367.7|369.7|367.7|1
1720981860000|2024-07-14 18:31:00|369.71|367.71|369.71|367.71|369.71|367.71|369.71|367.71|1
1720981870000|2024-07-14 18:31:10|369.95|367.95|370.03|368.03|370.05|368.05|369.95|367.95|10
1720981880000|2024-07-14 18:31:20|369.99|367.99|369.97|367.97|369.99|367.99|369.97|367.97|2
1720981890000|2024-07-14 18:31:30|369.92|367.92|369.74|367.74|369.94|367.94|369.74|367.74|11
1720981900000|2024-07-14 18:31:40|369.75|367.75|369.68|367.68|369.75|367.75|369.62|367.62|12
1720981910000|2024-07-14 18:31:50|369.67|367.67|369.68|367.68|369.69|367.69|369.64|367.64|6
1720981920000|2024-07-14 18:32:00|369.66|367.66|369.69|367.69|369.69|367.69|369.66|367.66|6
1720981930000|2024-07-14 18:32:10|369.67|367.67|369.67|367.67|369.67|367.67|369.67|367.67|1
1720981960000|2024-07-14 18:32:40|369.71|367.71|369.72|367.72|369.72|367.72|369.71|367.71|2
1720981970000|2024-07-14 18:32:50|369.73|367.73|369.84|367.84|369.86|367.86|369.73|367.73|3
1720981980000|2024-07-14 18:33:00|369.81|367.81|369.74|367.74|369.81|367.81|369.71|367.71|10
1720982000000|2024-07-14 18:33:20|369.73|367.73|369.72|367.72|369.73|367.73|369.7|367.7|6
1720982010000|2024-07-14 18:33:30|369.71|367.71|369.71|367.71|369.71|367.71|369.69|367.69|5
1720982020000|2024-07-14 18:33:40|369.7|367.7|369.72|367.72|369.72|367.72|369.7|367.7|3
1720982030000|2024-07-14 18:33:50|369.7|367.7|369.72|367.72|369.72|367.72|369.7|367.7|6
1720982040000|2024-07-14 18:34:00|369.74|367.74|369.74|367.74|369.74|367.74|369.74|367.74|1
1720982050000|2024-07-14 18:34:10|369.75|367.75|369.88|367.88|369.88|367.88|369.75|367.75|4
1720982060000|2024-07-14 18:34:20|369.87|367.87|369.84|367.84|369.87|367.87|369.83|367.83|4
1720982070000|2024-07-14 18:34:30|369.85|367.85|369.89|367.89|369.89|367.89|369.85|367.85|2
1720982080000|2024-07-14 18:34:40|369.93|367.93|369.93|367.93|369.93|367.93|369.93|367.93|1
1720982090000|2024-07-14 18:34:50|369.92|367.92|369.87|367.87|369.92|367.92|369.87|367.87|4
1720982100000|2024-07-14 18:35:00|369.86|367.86|369.85|367.85|369.86|367.86|369.82|367.82|3
1720982110000|2024-07-14 18:35:10|369.84|367.84|369.84|367.84|369.84|367.84|369.8|367.8|8
1720982120000|2024-07-14 18:35:20|369.85|367.85|369.85|367.85|369.85|367.85|369.85|367.85|1
1720982130000|2024-07-14 18:35:30|369.84|367.84|369.77|367.77|369.84|367.84|369.77|367.77|2
1720982140000|2024-07-14 18:35:40|369.76|367.76|369.73|367.73|369.78|367.78|369.73|367.73|6
1720982150000|2024-07-14 18:35:50|369.75|367.75|369.75|367.75|369.75|367.75|369.75|367.75|1
1720982160000|2024-07-14 18:36:00|369.76|367.76|369.81|367.81|369.84|367.84|369.76|367.76|17
1720982170000|2024-07-14 18:36:10|369.79|367.79|369.82|367.82|369.82|367.82|369.79|367.79|4
1720982180000|2024-07-14 18:36:20|369.81|367.81|369.79|367.79|369.82|367.82|369.78|367.78|11
1720982190000|2024-07-14 18:36:30|369.76|367.76|369.81|367.81|369.82|367.82|369.71|367.71|15
1720982200000|2024-07-14 18:36:40|369.76|367.76|369.75|367.75|369.77|367.77|369.75|367.75|4
1720982210000|2024-07-14 18:36:50|369.76|367.76|369.76|367.76|369.76|367.76|369.76|367.76|1
1720982220000|2024-07-14 18:37:00|369.75|367.75|369.76|367.76|369.76|367.76|369.75|367.75|2
1720982230000|2024-07-14 18:37:10|369.77|367.77|369.77|367.77|369.77|367.77|369.76|367.76|3
1720982250000|2024-07-14 18:37:30|369.8|367.8|369.8|367.8|369.8|367.8|369.8|367.8|1
1720982260000|2024-07-14 18:37:40|369.81|367.81|369.81|367.81|369.81|367.81|369.78|367.78|7
1720982270000|2024-07-14 18:37:50|369.78|367.78|369.83|367.83|369.84|367.84|369.77|367.77|12
1720982280000|2024-07-14 18:38:00|369.87|367.87|369.87|367.87|369.87|367.87|369.87|367.87|1
1720982290000|2024-07-14 18:38:10|369.9|367.9|369.97|367.97|369.98|367.98|369.89|367.89|14
1720982300000|2024-07-14 18:38:20|369.96|367.96|370.02|368.02|370.03|368.03|369.96|367.96|8
1720982310000|2024-07-14 18:38:30|370.03|368.03|370.04|368.04|370.04|368.04|370.03|368.03|2
1720982340000|2024-07-14 18:39:00|370.05|368.05|370.04|368.04|370.05|368.05|370.04|368.04|2
1720982350000|2024-07-14 18:39:10|370.05|368.05|370.16|368.16|370.16|368.16|370.05|368.05|7
1720982360000|2024-07-14 18:39:20|370.19|368.19|370.23|368.23|370.23|368.23|370.19|368.19|2
1720982380000|2024-07-14 18:39:40|370.24|368.24|370.24|368.24|370.24|368.24|370.24|368.24|1
1720982390000|2024-07-14 18:39:50|370.23|368.23|370.23|368.23|370.23|368.23|370.23|368.23|1
1720982430000|2024-07-14 18:40:30|370.22|368.22|370.23|368.23|370.23|368.23|370.22|368.22|2
1720982460000|2024-07-14 18:41:00|370.24|368.24|370.26|368.26|370.26|368.26|370.24|368.24|2
1720982470000|2024-07-14 18:41:10|370.27|368.27|370.58|368.58|370.59|368.59|370.27|368.27|12
1720982480000|2024-07-14 18:41:20|370.59|368.59|370.58|368.58|370.6|368.6|370.58|368.58|15
1720982490000|2024-07-14 18:41:30|370.59|368.59|370.53|368.53|370.61|368.61|370.53|368.53|15
1720982500000|2024-07-14 18:41:40|370.52|368.52|370.44|368.44|370.54|368.54|370.24|368.24|17
1720982510000|2024-07-14 18:41:50|370.45|368.45|370.53|368.53|370.53|368.53|370.44|368.44|11
1720982520000|2024-07-14 18:42:00|370.54|368.54|370.49|368.49|370.61|368.61|370.49|368.49|17
1720982530000|2024-07-14 18:42:10|370.5|368.5|370.54|368.54|370.61|368.61|370.49|368.49|14
1720982540000|2024-07-14 18:42:20|370.57|368.57|370.43|368.43|370.57|368.57|370.41|368.41|19
1720982550000|2024-07-14 18:42:30|370.47|368.47|370.45|368.45|370.49|368.49|370.44|368.44|11
1720982560000|2024-07-14 18:42:40|370.48|368.48|370.52|368.52|370.52|368.52|370.48|368.48|8
1720982570000|2024-07-14 18:42:50|370.51|368.51|370.52|368.52|370.54|368.54|370.49|368.49|8
1720982580000|2024-07-14 18:43:00|370.48|368.48|370.43|368.43|370.49|368.49|370.43|368.43|9
1720982590000|2024-07-14 18:43:10|370.44|368.44|370.45|368.45|370.46|368.46|370.43|368.43|8
1720982600000|2024-07-14 18:43:20|370.44|368.44|370.42|368.42|370.45|368.45|370.4|368.4|11
1720982610000|2024-07-14 18:43:30|370.41|368.41|370.4|368.4|370.41|368.41|370.4|368.4|4
1720982620000|2024-07-14 18:43:40|370.36|368.36|370.39|368.39|370.4|368.4|370.34|368.34|11
1720982630000|2024-07-14 18:43:50|370.38|368.38|370.26|368.26|370.38|368.38|370.26|368.26|11
1720982640000|2024-07-14 18:44:00|370.27|368.27|370.23|368.23|370.28|368.28|370.23|368.23|13
1720982650000|2024-07-14 18:44:10|370.25|368.25|370.2|368.2|370.26|368.26|370.2|368.2|15
1720982660000|2024-07-14 18:44:20|370.21|368.21|370.22|368.22|370.23|368.23|370.2|368.2|12
1720982670000|2024-07-14 18:44:30|370.21|368.21|370.2|368.2|370.21|368.21|370.2|368.2|10
1720982680000|2024-07-14 18:44:40|370.19|368.19|370.2|368.2|370.2|368.2|370.19|368.19|2
1720982690000|2024-07-14 18:44:50|370.21|368.21|370.23|368.23|370.23|368.23|370.21|368.21|7
1720982700000|2024-07-14 18:45:00|370.24|368.24|370.25|368.25|370.26|368.26|370.24|368.24|5
1720982710000|2024-07-14 18:45:10|370.26|368.26|370.21|368.21|370.26|368.26|370.21|368.21|11
1720982720000|2024-07-14 18:45:20|370.22|368.22|370.23|368.23|370.23|368.23|370.21|368.21|16
1720982730000|2024-07-14 18:45:30|370.22|368.22|370.18|368.18|370.23|368.23|370.15|368.15|10
1720982740000|2024-07-14 18:45:40|370.17|368.17|370.12|368.12|370.21|368.21|370.12|368.12|15
1720982750000|2024-07-14 18:45:50|370.1|368.1|370.05|368.05|370.1|368.1|370.01|368.01|11
1720982760000|2024-07-14 18:46:00|370.04|368.04|370.03|368.03|370.04|368.04|370.02|368.02|7
1720982770000|2024-07-14 18:46:10|370.02|368.02|370.03|368.03|370.05|368.05|370.02|368.02|10
1720982780000|2024-07-14 18:46:20|370.02|368.02|369.95|367.95|370.02|368.02|369.91|367.91|12
1720982790000|2024-07-14 18:46:30|369.94|367.94|369.86|367.86|369.94|367.94|369.86|367.86|14
1720982800000|2024-07-14 18:46:40|369.88|367.88|370.03|368.03|370.06|368.06|369.88|367.88|11
1720982810000|2024-07-14 18:46:50|370.04|368.04|370.06|368.06|370.06|368.06|370.04|368.04|3
1720982820000|2024-07-14 18:47:00|370.04|368.04|370.12|368.12|370.13|368.13|370.04|368.04|6
1720982830000|2024-07-14 18:47:10|370.13|368.13|370.12|368.12|370.13|368.13|370.09|368.09|5
1720982840000|2024-07-14 18:47:20|370.11|368.11|370.15|368.15|370.15|368.15|370.11|368.11|4
1720982850000|2024-07-14 18:47:30|370.16|368.16|370.18|368.18|370.18|368.18|370.16|368.16|2
1720982860000|2024-07-14 18:47:40|370.15|368.15|370.15|368.15|370.17|368.17|370.15|368.15|4
1720982870000|2024-07-14 18:47:50|370.16|368.16|370.16|368.16|370.17|368.17|370.15|368.15|14
1720982880000|2024-07-14 18:48:00|370.18|368.18|370.17|368.17|370.18|368.18|370.14|368.14|15
1720982890000|2024-07-14 18:48:10|370.15|368.15|370.17|368.17|370.19|368.19|370.15|368.15|14
1720982900000|2024-07-14 18:48:20|370.15|368.15|370.16|368.16|370.18|368.18|370.14|368.14|18
1720982910000|2024-07-14 18:48:30|370.14|368.14|370.15|368.15|370.16|368.16|370.14|368.14|8
1720982920000|2024-07-14 18:48:40|370.14|368.14|370.15|368.15|370.18|368.18|370.14|368.14|8
1720982930000|2024-07-14 18:48:50|370.16|368.16|370.13|368.13|370.17|368.17|370.13|368.13|7
1720982940000|2024-07-14 18:49:00|370.1|368.1|370.12|368.12|370.13|368.13|370.1|368.1|7
1720982950000|2024-07-14 18:49:10|370.1|368.1|370.08|368.08|370.12|368.12|370.07|368.07|16
1720982960000|2024-07-14 18:49:20|370.07|368.07|370.05|368.05|370.1|368.1|370.05|368.05|14
1720982970000|2024-07-14 18:49:30|370.04|368.04|370.08|368.08|370.1|368.1|370.04|368.04|11
1720982980000|2024-07-14 18:49:40|370.1|368.1|369.96|367.96|370.1|368.1|369.9|367.9|18
1720982990000|2024-07-14 18:49:50|369.95|367.95|369.95|367.95|369.96|367.96|369.94|367.94|5
1720983000000|2024-07-14 18:50:00|369.96|367.96|369.92|367.92|369.96|367.96|369.89|367.89|8
1720983010000|2024-07-14 18:50:10|369.93|367.93|369.89|367.89|369.93|367.93|369.89|367.89|9
1720983020000|2024-07-14 18:50:20|369.92|367.92|369.83|367.83|369.92|367.92|369.81|367.81|18
1720983030000|2024-07-14 18:50:30|369.82|367.82|369.82|367.82|369.85|367.85|369.81|367.81|13
1720983040000|2024-07-14 18:50:40|369.83|367.83|369.86|367.86|369.87|367.87|369.82|367.82|5
1720983050000|2024-07-14 18:50:50|369.81|367.81|369.81|367.81|369.83|367.83|369.81|367.81|3
1720983060000|2024-07-14 18:51:00|369.8|367.8|369.81|367.81|369.81|367.81|369.8|367.8|2
1720983070000|2024-07-14 18:51:10|369.82|367.82|369.86|367.86|369.86|367.86|369.81|367.81|9
1720983080000|2024-07-14 18:51:20|369.83|367.83|369.83|367.83|369.86|367.86|369.81|367.81|11
1720983090000|2024-07-14 18:51:30|369.84|367.84|369.83|367.83|369.85|367.85|369.82|367.82|9
1720983100000|2024-07-14 18:51:40|369.84|367.84|369.86|367.86|369.88|367.88|369.84|367.84|12
1720983110000|2024-07-14 18:51:50|369.85|367.85|369.85|367.85|369.86|367.86|369.85|367.85|7
1720983120000|2024-07-14 18:52:00|369.86|367.86|369.86|367.86|369.86|367.86|369.84|367.84|11
1720983130000|2024-07-14 18:52:10|369.85|367.85|369.82|367.82|369.86|367.86|369.81|367.81|7
1720983150000|2024-07-14 18:52:30|369.83|367.83|369.81|367.81|369.83|367.83|369.8|367.8|6
1720983160000|2024-07-14 18:52:40|369.82|367.82|369.83|367.83|369.84|367.84|369.81|367.81|9
1720983170000|2024-07-14 18:52:50|369.82|367.82|369.82|367.82|369.83|367.83|369.82|367.82|5
1720983180000|2024-07-14 18:53:00|369.83|367.83|369.65|367.65|369.83|367.83|369.65|367.65|18
1720983190000|2024-07-14 18:53:10|369.66|367.66|369.68|367.68|369.7|367.7|369.66|367.66|14
1720983200000|2024-07-14 18:53:20|369.67|367.67|369.69|367.69|369.69|367.69|369.66|367.66|12
1720983210000|2024-07-14 18:53:30|369.72|367.72|369.78|367.78|369.78|367.78|369.7|367.7|11
1720983220000|2024-07-14 18:53:40|369.85|367.85|369.87|367.87|369.87|367.87|369.85|367.85|2
1720983230000|2024-07-14 18:53:50|369.88|367.88|369.86|367.86|369.9|367.9|369.85|367.85|13
1720983240000|2024-07-14 18:54:00|369.87|367.87|369.85|367.85|369.88|367.88|369.84|367.84|10
1720983250000|2024-07-14 18:54:10|369.86|367.86|369.85|367.85|369.88|367.88|369.84|367.84|14
1720983260000|2024-07-14 18:54:20|369.86|367.86|369.78|367.78|369.86|367.86|369.78|367.78|18
1720983270000|2024-07-14 18:54:30|369.81|367.81|369.82|367.82|369.83|367.83|369.8|367.8|4
1720983280000|2024-07-14 18:54:40|369.81|367.81|369.82|367.82|369.83|367.83|369.8|367.8|12
1720983290000|2024-07-14 18:54:50|369.83|367.83|369.8|367.8|369.83|367.83|369.8|367.8|9
1720983300000|2024-07-14 18:55:00|369.81|367.81|369.81|367.81|369.84|367.84|369.81|367.81|9
1720983310000|2024-07-14 18:55:10|369.8|367.8|369.84|367.84|369.84|367.84|369.78|367.78|15
1720983320000|2024-07-14 18:55:20|369.83|367.83|369.86|367.86|369.88|367.88|369.83|367.83|9
1720983330000|2024-07-14 18:55:30|369.82|367.82|369.8|367.8|369.82|367.82|369.79|367.79|9
1720983340000|2024-07-14 18:55:40|369.82|367.82|369.81|367.81|369.84|367.84|369.81|367.81|16
1720983350000|2024-07-14 18:55:50|369.8|367.8|369.8|367.8|369.8|367.8|369.79|367.79|3
1720983360000|2024-07-14 18:56:00|369.81|367.81|369.79|367.79|369.82|367.82|369.79|367.79|9
1720983370000|2024-07-14 18:56:10|369.8|367.8|369.75|367.75|369.8|367.8|369.75|367.75|10
1720983380000|2024-07-14 18:56:20|369.77|367.77|369.74|367.74|369.78|367.78|369.74|367.74|5
1720983390000|2024-07-14 18:56:30|369.7|367.7|369.69|367.69|369.72|367.72|369.69|367.69|6
1720983400000|2024-07-14 18:56:40|369.7|367.7|369.73|367.73|369.75|367.75|369.68|367.68|7
1720983410000|2024-07-14 18:56:50|369.74|367.74|369.79|367.79|369.79|367.79|369.74|367.74|13
1720983420000|2024-07-14 18:57:00|369.78|367.78|369.9|367.9|369.92|367.92|369.78|367.78|12
1720983430000|2024-07-14 18:57:10|369.91|367.91|369.89|367.89|369.91|367.91|369.88|367.88|12
1720983440000|2024-07-14 18:57:20|369.88|367.88|369.97|367.97|369.97|367.97|369.88|367.88|9
1720983450000|2024-07-14 18:57:30|369.95|367.95|369.97|367.97|369.97|367.97|369.94|367.94|7
1720983460000|2024-07-14 18:57:40|369.96|367.96|369.9|367.9|369.97|367.97|369.88|367.88|14
1720983470000|2024-07-14 18:57:50|369.92|367.92|369.93|367.93|369.94|367.94|369.9|367.9|10
1720983480000|2024-07-14 18:58:00|369.92|367.92|369.92|367.92|369.93|367.93|369.92|367.92|5
1720983490000|2024-07-14 18:58:10|369.93|367.93|369.92|367.92|369.93|367.93|369.92|367.92|4
1720983500000|2024-07-14 18:58:20|369.93|367.93|369.93|367.93|369.93|367.93|369.92|367.92|3
1720983510000|2024-07-14 18:58:30|369.92|367.92|369.9|367.9|369.93|367.93|369.9|367.9|5
1720983520000|2024-07-14 18:58:40|369.89|367.89|369.89|367.89|369.89|367.89|369.88|367.88|3
1720983530000|2024-07-14 18:58:50|369.9|367.9|369.92|367.92|369.94|367.94|369.9|367.9|8
1720983540000|2024-07-14 18:59:00|369.91|367.91|369.91|367.91|369.92|367.92|369.91|367.91|5
1720983550000|2024-07-14 18:59:10|369.92|367.92|369.96|367.96|369.97|367.97|369.91|367.91|12
1720983560000|2024-07-14 18:59:20|369.94|367.94|369.93|367.93|369.94|367.94|369.93|367.93|2
1720983580000|2024-07-14 18:59:40|369.92|367.92|369.89|367.89|369.92|367.92|369.89|367.89|5
1720983590000|2024-07-14 18:59:50|369.91|367.91|369.9|367.9|369.91|367.91|369.9|367.9|2
1720983600000|2024-07-14 19:00:00|369.89|367.89|369.69|367.69|369.91|367.91|369.69|367.69|17
1720983610000|2024-07-14 19:00:10|369.7|367.7|369.84|367.84|369.84|367.84|369.68|367.68|9
1720983620000|2024-07-14 19:00:20|369.85|367.85|369.84|367.84|369.88|367.88|369.83|367.83|14
1720983630000|2024-07-14 19:00:30|369.87|367.87|369.93|367.93|369.94|367.94|369.86|367.86|12
1720983640000|2024-07-14 19:00:40|369.94|367.94|369.93|367.93|369.95|367.95|369.93|367.93|10
1720983650000|2024-07-14 19:00:50|369.94|367.94|369.93|367.93|369.96|367.96|369.91|367.91|9
1720983660000|2024-07-14 19:01:00|369.92|367.92|369.88|367.88|369.92|367.92|369.88|367.88|13
1720983670000|2024-07-14 19:01:10|369.89|367.89|369.9|367.9|369.91|367.91|369.87|367.87|10
1720983680000|2024-07-14 19:01:20|369.92|367.92|369.92|367.92|369.95|367.95|369.89|367.89|12
1720983690000|2024-07-14 19:01:30|369.9|367.9|369.97|367.97|369.97|367.97|369.9|367.9|9
1720983700000|2024-07-14 19:01:40|369.98|367.98|370.05|368.05|370.05|368.05|369.98|367.98|3
1720983720000|2024-07-14 19:02:00|370.06|368.06|370.07|368.07|370.07|368.07|370.06|368.06|4
1720983730000|2024-07-14 19:02:10|370.08|368.08|370.21|368.21|370.22|368.22|370.08|368.08|7
1720983740000|2024-07-14 19:02:20|370.22|368.22|370.25|368.25|370.25|368.25|370.22|368.22|4
1720983750000|2024-07-14 19:02:30|370.26|368.26|370.27|368.27|370.27|368.27|370.26|368.26|2
1720983770000|2024-07-14 19:02:50|370.23|368.23|370.17|368.17|370.23|368.23|370.17|368.17|3
1720983790000|2024-07-14 19:03:10|370.19|368.19|370.19|368.19|370.19|368.19|370.19|368.19|1
1720983810000|2024-07-14 19:03:30|370.2|368.2|370.03|368.03|370.2|368.2|370.01|368.01|13
1720983820000|2024-07-14 19:03:40|370.04|368.04|369.97|367.97|370.04|368.04|369.97|367.97|6
1720983830000|2024-07-14 19:03:50|369.96|367.96|369.97|367.97|369.97|367.97|369.92|367.92|9
1720983840000|2024-07-14 19:04:00|369.95|367.95|369.94|367.94|369.95|367.95|369.92|367.92|5
1720983850000|2024-07-14 19:04:10|369.93|367.93|369.88|367.88|369.93|367.93|369.86|367.86|10
1720983860000|2024-07-14 19:04:20|369.87|367.87|369.91|367.91|369.92|367.92|369.87|367.87|10
1720983870000|2024-07-14 19:04:30|369.9|367.9|369.86|367.86|369.91|367.91|369.86|367.86|11
1720983880000|2024-07-14 19:04:40|369.88|367.88|369.87|367.87|369.88|367.88|369.86|367.86|12
1720983890000|2024-07-14 19:04:50|369.86|367.86|369.89|367.89|369.89|367.89|369.85|367.85|7
1720983900000|2024-07-14 19:05:00|369.88|367.88|369.83|367.83|369.88|367.88|369.82|367.82|9
1720983910000|2024-07-14 19:05:10|369.82|367.82|369.78|367.78|369.82|367.82|369.71|367.71|17
1720983920000|2024-07-14 19:05:20|369.76|367.76|369.68|367.68|369.77|367.77|369.67|367.67|11
1720983930000|2024-07-14 19:05:30|369.7|367.7|369.7|367.7|369.7|367.7|369.7|367.7|1
1720983940000|2024-07-14 19:05:40|369.65|367.65|369.66|367.66|369.67|367.67|369.64|367.64|7
1720983950000|2024-07-14 19:05:50|369.68|367.68|369.66|367.66|369.68|367.68|369.66|367.66|7
1720983970000|2024-07-14 19:06:10|369.67|367.67|369.72|367.72|369.72|367.72|369.67|367.67|2
1720983990000|2024-07-14 19:06:30|369.71|367.71|369.68|367.68|369.71|367.71|369.68|367.68|6
1720984000000|2024-07-14 19:06:40|369.67|367.67|369.68|367.68|369.68|367.68|369.64|367.64|12
1720984010000|2024-07-14 19:06:50|369.69|367.69|369.7|367.7|369.7|367.7|369.69|367.69|2
1720984020000|2024-07-14 19:07:00|369.71|367.71|369.67|367.67|369.71|367.71|369.66|367.66|4
1720984030000|2024-07-14 19:07:10|369.68|367.68|369.61|367.61|369.69|367.69|369.61|367.61|8
1720984040000|2024-07-14 19:07:20|369.58|367.58|369.63|367.63|369.63|367.63|369.58|367.58|4
1720984050000|2024-07-14 19:07:30|369.64|367.64|369.63|367.63|369.64|367.64|369.63|367.63|4
1720984060000|2024-07-14 19:07:40|369.62|367.62|369.64|367.64|369.64|367.64|369.61|367.61|5
1720984070000|2024-07-14 19:07:50|369.63|367.63|369.63|367.63|369.63|367.63|369.62|367.62|7
1720984080000|2024-07-14 19:08:00|369.62|367.62|369.65|367.65|369.65|367.65|369.62|367.62|6
1720984100000|2024-07-14 19:08:20|369.69|367.69|369.68|367.68|369.7|367.7|369.68|367.68|12
1720984110000|2024-07-14 19:08:30|369.69|367.69|369.7|367.7|369.7|367.7|369.68|367.68|4
1720984120000|2024-07-14 19:08:40|369.69|367.69|369.69|367.69|369.69|367.69|369.68|367.68|7
1720984130000|2024-07-14 19:08:50|369.68|367.68|369.68|367.68|369.69|367.69|369.68|367.68|3
1720984140000|2024-07-14 19:09:00|369.69|367.69|369.59|367.59|369.69|367.69|369.54|367.54|14
1720984150000|2024-07-14 19:09:10|369.6|367.6|369.63|367.63|369.63|367.63|369.59|367.59|7
1720984160000|2024-07-14 19:09:20|369.62|367.62|369.61|367.61|369.63|367.63|369.61|367.61|11
1720984170000|2024-07-14 19:09:30|369.62|367.62|369.61|367.61|369.64|367.64|369.6|367.6|11
1720984180000|2024-07-14 19:09:40|369.6|367.6|369.59|367.59|369.61|367.61|369.58|367.58|9
1720984190000|2024-07-14 19:09:50|369.6|367.6|369.61|367.61|369.61|367.61|369.59|367.59|3
1720984200000|2024-07-14 19:10:00|369.62|367.62|369.55|367.55|369.62|367.62|369.52|367.52|11
1720984210000|2024-07-14 19:10:10|369.53|367.53|369.53|367.53|369.56|367.56|369.5|367.5|16
1720984220000|2024-07-14 19:10:20|369.52|367.52|369.51|367.51|369.53|367.53|369.51|367.51|11
1720984230000|2024-07-14 19:10:30|369.52|367.52|369.5|367.5|369.53|367.53|369.47|367.47|8
1720984240000|2024-07-14 19:10:40|369.51|367.51|369.5|367.5|369.51|367.51|369.49|367.49|8
1720984250000|2024-07-14 19:10:50|369.49|367.49|369.59|367.59|369.59|367.59|369.49|367.49|9
1720984260000|2024-07-14 19:11:00|369.6|367.6|369.59|367.59|369.6|367.6|369.58|367.58|8
1720984270000|2024-07-14 19:11:10|369.57|367.57|369.6|367.6|369.61|367.61|369.57|367.57|7
1720984290000|2024-07-14 19:11:30|369.59|367.59|369.61|367.61|369.61|367.61|369.59|367.59|7
1720984300000|2024-07-14 19:11:40|369.64|367.64|369.61|367.61|369.64|367.64|369.6|367.6|12
1720984310000|2024-07-14 19:11:50|369.64|367.64|369.67|367.67|369.67|367.67|369.61|367.61|7
1720984320000|2024-07-14 19:12:00|369.68|367.68|369.76|367.76|369.76|367.76|369.68|367.68|6
1720984330000|2024-07-14 19:12:10|369.72|367.72|369.72|367.72|369.75|367.75|369.72|367.72|7
1720984340000|2024-07-14 19:12:20|369.7|367.7|369.73|367.73|369.73|367.73|369.7|367.7|18
1720984350000|2024-07-14 19:12:30|369.74|367.74|369.72|367.72|369.75|367.75|369.72|367.72|6
1720984360000|2024-07-14 19:12:40|369.73|367.73|369.72|367.72|369.73|367.73|369.7|367.7|7
1720984370000|2024-07-14 19:12:50|369.71|367.71|369.72|367.72|369.72|367.72|369.7|367.7|4
1720984380000|2024-07-14 19:13:00|369.71|367.71|369.7|367.7|369.72|367.72|369.7|367.7|13
1720984390000|2024-07-14 19:13:10|369.71|367.71|369.7|367.7|369.71|367.71|369.7|367.7|2
1720984400000|2024-07-14 19:13:20|369.69|367.69|369.65|367.65|369.69|367.69|369.64|367.64|8
1720984420000|2024-07-14 19:13:40|369.66|367.66|369.63|367.63|369.66|367.66|369.63|367.63|6
1720984430000|2024-07-14 19:13:50|369.64|367.64|369.7|367.7|369.7|367.7|369.64|367.64|8
1720984440000|2024-07-14 19:14:00|369.69|367.69|369.72|367.72|369.73|367.73|369.69|367.69|8
1720984450000|2024-07-14 19:14:10|369.73|367.73|369.79|367.79|369.82|367.82|369.73|367.73|9
1720984460000|2024-07-14 19:14:20|369.8|367.8|369.82|367.82|369.82|367.82|369.79|367.79|7
1720984470000|2024-07-14 19:14:30|369.79|367.79|369.79|367.79|369.8|367.8|369.79|367.79|3
1720984480000|2024-07-14 19:14:40|369.77|367.77|369.72|367.72|369.77|367.77|369.72|367.72|9
1720984490000|2024-07-14 19:14:50|369.73|367.73|369.74|367.74|369.75|367.75|369.73|367.73|12
1720984500000|2024-07-14 19:15:00|369.75|367.75|369.77|367.77|369.77|367.77|369.74|367.74|8
1720984510000|2024-07-14 19:15:10|369.79|367.79|369.92|367.92|369.92|367.92|369.79|367.79|6
1720984530000|2024-07-14 19:15:30|369.93|367.93|369.75|367.75|369.93|367.93|369.73|367.73|12
1720984540000|2024-07-14 19:15:40|369.73|367.73|369.66|367.66|369.74|367.74|369.62|367.62|12
1720984550000|2024-07-14 19:15:50|369.63|367.63|369.65|367.65|369.65|367.65|369.62|367.62|11
1720984560000|2024-07-14 19:16:00|369.66|367.66|369.69|367.69|369.73|367.73|369.66|367.66|8
1720984570000|2024-07-14 19:16:10|369.7|367.7|369.7|367.7|369.72|367.72|369.69|367.69|6
1720984580000|2024-07-14 19:16:20|369.72|367.72|369.69|367.69|369.72|367.72|369.67|367.67|10
1720984590000|2024-07-14 19:16:30|369.7|367.7|369.61|367.61|369.73|367.73|369.57|367.57|9
1720984600000|2024-07-14 19:16:40|369.62|367.62|369.59|367.59|369.66|367.66|369.56|367.56|12
1720984610000|2024-07-14 19:16:50|369.6|367.6|369.64|367.64|369.64|367.64|369.6|367.6|7
1720984620000|2024-07-14 19:17:00|369.66|367.66|369.65|367.65|369.67|367.67|369.63|367.63|10
1720984630000|2024-07-14 19:17:10|369.63|367.63|369.65|367.65|369.65|367.65|369.63|367.63|6
1720984640000|2024-07-14 19:17:20|369.64|367.64|369.66|367.66|369.66|367.66|369.63|367.63|6
1720984650000|2024-07-14 19:17:30|369.69|367.69|369.69|367.69|369.72|367.72|369.69|367.69|11
1720984660000|2024-07-14 19:17:40|369.7|367.7|369.71|367.71|369.72|367.72|369.69|367.69|7
1720984670000|2024-07-14 19:17:50|369.74|367.74|369.74|367.74|369.74|367.74|369.74|367.74|1
1720984680000|2024-07-14 19:18:00|369.78|367.78|369.78|367.78|369.78|367.78|369.78|367.78|1
1720984690000|2024-07-14 19:18:10|369.79|367.79|369.75|367.75|369.82|367.82|369.73|367.73|8
1720984700000|2024-07-14 19:18:20|369.74|367.74|369.74|367.74|369.75|367.75|369.69|367.69|9
1720984710000|2024-07-14 19:18:30|369.73|367.73|369.73|367.73|369.75|367.75|369.73|367.73|5
1720984720000|2024-07-14 19:18:40|369.74|367.74|369.72|367.72|369.76|367.76|369.72|367.72|10
1720984730000|2024-07-14 19:18:50|369.73|367.73|369.69|367.69|369.74|367.74|369.68|367.68|7
1720984740000|2024-07-14 19:19:00|369.68|367.68|369.68|367.68|369.69|367.69|369.68|367.68|3
1720984750000|2024-07-14 19:19:10|369.67|367.67|369.62|367.62|369.68|367.68|369.61|367.61|11
1720984760000|2024-07-14 19:19:20|369.6|367.6|369.6|367.6|369.63|367.63|369.6|367.6|6
1720984770000|2024-07-14 19:19:30|369.59|367.59|369.69|367.69|369.69|367.69|369.59|367.59|5
1720984780000|2024-07-14 19:19:40|369.7|367.7|369.7|367.7|369.7|367.7|369.7|367.7|1
1720984790000|2024-07-14 19:19:50|369.75|367.75|369.79|367.79|369.82|367.82|369.75|367.75|4
1720984800000|2024-07-14 19:20:00|369.8|367.8|369.8|367.8|369.81|367.81|369.8|367.8|3
1720984810000|2024-07-14 19:20:10|369.81|367.81|369.79|367.79|369.82|367.82|369.79|367.79|7
1720984820000|2024-07-14 19:20:20|369.8|367.8|369.81|367.81|369.81|367.81|369.8|367.8|2
1720984840000|2024-07-14 19:20:40|369.79|367.79|369.83|367.83|369.84|367.84|369.79|367.79|9
1720984850000|2024-07-14 19:20:50|369.84|367.84|369.82|367.82|369.84|367.84|369.79|367.79|11
1720984860000|2024-07-14 19:21:00|369.81|367.81|369.73|367.73|369.82|367.82|369.72|367.72|13
1720984870000|2024-07-14 19:21:10|369.74|367.74|369.76|367.76|369.78|367.78|369.73|367.73|13
1720984880000|2024-07-14 19:21:20|369.77|367.77|369.78|367.78|369.79|367.79|369.77|367.77|5
1720984890000|2024-07-14 19:21:30|369.77|367.77|369.78|367.78|369.78|367.78|369.77|367.77|2
1720984900000|2024-07-14 19:21:40|369.77|367.77|369.78|367.78|369.78|367.78|369.77|367.77|2
1720984910000|2024-07-14 19:21:50|369.77|367.77|369.81|367.81|369.81|367.81|369.77|367.77|4
1720984920000|2024-07-14 19:22:00|369.82|367.82|369.82|367.82|369.82|367.82|369.82|367.82|1
1720984930000|2024-07-14 19:22:10|369.84|367.84|369.83|367.83|369.84|367.84|369.8|367.8|9
1720984940000|2024-07-14 19:22:20|369.82|367.82|369.79|367.79|369.82|367.82|369.79|367.79|10
1720984950000|2024-07-14 19:22:30|369.81|367.81|369.81|367.81|369.82|367.82|369.8|367.8|6
1720984960000|2024-07-14 19:22:40|369.8|367.8|369.75|367.75|369.8|367.8|369.75|367.75|7
1720984970000|2024-07-14 19:22:50|369.76|367.76|369.76|367.76|369.76|367.76|369.75|367.75|5
1720984980000|2024-07-14 19:23:00|369.75|367.75|369.7|367.7|369.75|367.75|369.68|367.68|10
1720984990000|2024-07-14 19:23:10|369.68|367.68|369.79|367.79|369.79|367.79|369.68|367.68|10
1720985010000|2024-07-14 19:23:30|369.82|367.82|369.77|367.77|369.82|367.82|369.77|367.77|4
1720985020000|2024-07-14 19:23:40|369.75|367.75|369.75|367.75|369.75|367.75|369.7|367.7|6
1720985030000|2024-07-14 19:23:50|369.74|367.74|369.68|367.68|369.75|367.75|369.68|367.68|11
1720985040000|2024-07-14 19:24:00|369.66|367.66|369.68|367.68|369.72|367.72|369.66|367.66|19
1720985050000|2024-07-14 19:24:10|369.7|367.7|369.73|367.73|369.73|367.73|369.7|367.7|7
1720985060000|2024-07-14 19:24:20|369.74|367.74|369.74|367.74|369.75|367.75|369.74|367.74|3
1720985070000|2024-07-14 19:24:30|369.75|367.75|369.75|367.75|369.75|367.75|369.74|367.74|3
1720985080000|2024-07-14 19:24:40|369.76|367.76|369.78|367.78|369.78|367.78|369.76|367.76|3
1720985090000|2024-07-14 19:24:50|369.83|367.83|369.82|367.82|369.83|367.83|369.82|367.82|4
1720985100000|2024-07-14 19:25:00|369.83|367.83|369.84|367.84|369.84|367.84|369.83|367.83|2
1720985110000|2024-07-14 19:25:10|369.91|367.91|369.88|367.88|369.91|367.91|369.88|367.88|5
1720985120000|2024-07-14 19:25:20|369.89|367.89|369.81|367.81|369.9|367.9|369.8|367.8|14
1720985130000|2024-07-14 19:25:30|369.84|367.84|369.85|367.85|369.85|367.85|369.83|367.83|7
1720985140000|2024-07-14 19:25:40|369.86|367.86|369.88|367.88|369.88|367.88|369.86|367.86|3
1720985150000|2024-07-14 19:25:50|369.89|367.89|369.93|367.93|369.93|367.93|369.89|367.89|2
1720985170000|2024-07-14 19:26:10|369.97|367.97|369.98|367.98|369.98|367.98|369.96|367.96|6
1720985180000|2024-07-14 19:26:20|369.99|367.99|369.99|367.99|369.99|367.99|369.99|367.99|1
1720985210000|2024-07-14 19:26:50|371.49|366.49|371.49|366.49|371.49|366.49|371.49|366.49|1
1720985220000|2024-07-14 19:27:00|371.51|366.51|371.49|366.49|371.51|366.51|371.45|366.45|7
1720985230000|2024-07-14 19:27:10|371.46|366.46|371.43|366.43|371.49|366.49|371.43|366.43|9
1720985240000|2024-07-14 19:27:20|371.4|366.4|371.33|366.33|371.4|366.4|371.3|366.3|17
1720985250000|2024-07-14 19:27:30|371.34|366.34|371.34|366.34|371.36|366.36|371.33|366.33|8
1720985260000|2024-07-14 19:27:40|371.33|366.33|371.29|366.29|371.33|366.33|371.29|366.29|9
1720985270000|2024-07-14 19:27:50|371.3|366.3|371.3|366.3|371.31|366.31|371.29|366.29|5
1720985280000|2024-07-14 19:28:00|371.29|366.29|371.25|366.25|371.29|366.29|371.23|366.23|9
1720985290000|2024-07-14 19:28:10|371.23|366.23|371.29|366.29|371.29|366.29|371.23|366.23|8
1720985300000|2024-07-14 19:28:20|371.28|366.28|371.32|366.32|371.33|366.33|371.28|366.28|7
1720985310000|2024-07-14 19:28:30|371.33|366.33|371.32|366.32|371.33|366.33|371.32|366.32|2
1720985320000|2024-07-14 19:28:40|371.29|366.29|371.27|366.27|371.29|366.29|371.24|366.24|8
1720985330000|2024-07-14 19:28:50|371.3|366.3|371.28|366.28|371.3|366.3|371.27|366.27|13
1720985340000|2024-07-14 19:29:00|371.27|366.27|371.27|366.27|371.29|366.29|371.27|366.27|5
1720985350000|2024-07-14 19:29:10|371.28|366.28|371.29|366.29|371.29|366.29|371.28|366.28|2
1720985360000|2024-07-14 19:29:20|371.28|366.28|371.28|366.28|371.28|366.28|371.28|366.28|1
1720985370000|2024-07-14 19:29:30|371.25|366.25|371.25|366.25|371.25|366.25|371.23|366.23|4
1720985380000|2024-07-14 19:29:40|371.26|366.26|371.23|366.23|371.26|366.26|371.21|366.21|6
1720985390000|2024-07-14 19:29:50|371.22|366.22|371.2|366.2|371.23|366.23|371.2|366.2|14
1720985400000|2024-07-14 19:30:00|371.19|366.19|371.21|366.21|371.23|366.23|371.07|366.07|11
1720985410000|2024-07-14 19:30:10|371.24|366.24|371.24|366.24|371.24|366.24|371.23|366.23|5
1720985420000|2024-07-14 19:30:20|371.25|366.25|371.26|366.26|371.26|366.26|371.25|366.25|2
1720985430000|2024-07-14 19:30:30|371.25|366.25|371.27|366.27|371.27|366.27|371.25|366.25|3
1720985440000|2024-07-14 19:30:40|371.28|366.28|371.33|366.33|371.33|366.33|371.28|366.28|7
1720985450000|2024-07-14 19:30:50|371.36|366.36|371.36|366.36|371.36|366.36|371.36|366.36|1
1720985460000|2024-07-14 19:31:00|371.37|366.37|371.3|366.3|371.39|366.39|371.29|366.29|14
1720985470000|2024-07-14 19:31:10|371.31|366.31|371.31|366.31|371.34|366.34|371.3|366.3|15
1720985480000|2024-07-14 19:31:20|371.3|366.3|371.33|366.33|371.33|366.33|371.3|366.3|6
1720985490000|2024-07-14 19:31:30|371.31|366.31|371.31|366.31|371.32|366.32|371.22|366.22|14
1720985500000|2024-07-14 19:31:40|371.32|366.32|371.26|366.26|371.33|366.33|371.25|366.25|10
1720985510000|2024-07-14 19:31:50|371.27|366.27|371.29|366.29|371.29|366.29|371.27|366.27|2
1720985520000|2024-07-14 19:32:00|371.26|366.26|371.31|366.31|371.31|366.31|371.26|366.26|9
1720985530000|2024-07-14 19:32:10|371.33|366.33|371.32|366.32|371.34|366.34|371.3|366.3|8
1720985540000|2024-07-14 19:32:20|371.33|366.33|371.32|366.32|371.34|366.34|371.3|366.3|11
1720985550000|2024-07-14 19:32:30|371.33|366.33|371.32|366.32|371.33|366.33|371.32|366.32|2
1720985560000|2024-07-14 19:32:40|371.33|366.33|371.32|366.32|371.33|366.33|371.3|366.3|6
1720985570000|2024-07-14 19:32:50|371.31|366.31|371.33|366.33|371.33|366.33|371.31|366.31|5
1720985580000|2024-07-14 19:33:00|371.34|366.34|371.54|366.54|371.54|366.54|371.34|366.34|4
1720985590000|2024-07-14 19:33:10|371.51|366.51|371.51|366.51|371.54|366.54|371.46|366.46|13
1720985600000|2024-07-14 19:33:20|371.53|366.53|371.5|366.5|371.54|366.54|371.49|366.49|8
1720985610000|2024-07-14 19:33:30|371.49|366.49|371.53|366.53|371.53|366.53|371.49|366.49|7
1720985620000|2024-07-14 19:33:40|371.52|366.52|371.52|366.52|371.53|366.53|371.51|366.51|5
1720985630000|2024-07-14 19:33:50|371.53|366.53|371.54|366.54|371.54|366.54|371.52|366.52|11
1720985640000|2024-07-14 19:34:00|371.53|366.53|371.54|366.54|371.56|366.56|371.5|366.5|14
1720985650000|2024-07-14 19:34:10|371.55|366.55|371.52|366.52|371.56|366.56|371.52|366.52|12
1720985660000|2024-07-14 19:34:20|371.5|366.5|371.37|366.37|371.5|366.5|371.36|366.36|11
1720985670000|2024-07-14 19:34:30|371.36|366.36|371.38|366.38|371.39|366.39|371.35|366.35|8
1720985680000|2024-07-14 19:34:40|371.36|366.36|371.33|366.33|371.37|366.37|371.31|366.31|10
1720985690000|2024-07-14 19:34:50|371.34|366.34|371.37|366.37|371.37|366.37|371.34|366.34|3
1720985700000|2024-07-14 19:35:00|371.51|366.51|371.51|366.51|371.51|366.51|371.51|366.51|1
1720985710000|2024-07-14 19:35:10|371.52|366.52|371.52|366.52|371.52|366.52|371.51|366.51|3
1720985720000|2024-07-14 19:35:20|371.53|366.53|371.55|366.55|371.55|366.55|371.53|366.53|2
1720985730000|2024-07-14 19:35:30|371.51|366.51|371.54|366.54|371.54|366.54|371.51|366.51|4
1720985740000|2024-07-14 19:35:40|371.55|366.55|371.57|366.57|371.57|366.57|371.55|366.55|2
1720985760000|2024-07-14 19:36:00|371.58|366.58|371.58|366.58|371.58|366.58|371.57|366.57|3
1720985770000|2024-07-14 19:36:10|371.6|366.6|371.6|366.6|371.6|366.6|371.6|366.6|1
1720985780000|2024-07-14 19:36:20|371.58|366.58|371.56|366.56|371.58|366.58|371.56|366.56|2
1720985800000|2024-07-14 19:36:40|371.54|366.54|371.5|366.5|371.55|366.55|371.49|366.49|8
1720985810000|2024-07-14 19:36:50|371.51|366.51|371.53|366.53|371.53|366.53|371.51|366.51|3
1720985820000|2024-07-14 19:37:00|371.54|366.54|371.54|366.54|371.54|366.54|371.54|366.54|1
1720985830000|2024-07-14 19:37:10|371.55|366.55|371.55|366.55|371.56|366.56|371.55|366.55|3
1720985840000|2024-07-14 19:37:20|371.57|366.57|371.58|366.58|371.58|366.58|371.57|366.57|2
1720985850000|2024-07-14 19:37:30|371.56|366.56|371.56|366.56|371.56|366.56|371.56|366.56|1
1720985880000|2024-07-14 19:38:00|371.61|366.61|371.61|366.61|371.61|366.61|371.61|366.61|1
1720985890000|2024-07-14 19:38:10|371.56|366.56|371.56|366.56|371.56|366.56|371.56|366.56|1
1720985960000|2024-07-14 19:39:20|371.58|366.58|371.58|366.58|371.58|366.58|371.58|366.58|1
1720985970000|2024-07-14 19:39:30|371.53|366.53|371.49|366.49|371.53|366.53|371.45|366.45|9
1720985980000|2024-07-14 19:39:40|371.5|366.5|371.49|366.49|371.55|366.55|371.49|366.49|18
1720985990000|2024-07-14 19:39:50|371.47|366.47|371.49|366.49|371.49|366.49|371.44|366.44|6
1720986000000|2024-07-14 19:40:00|371.48|366.48|371.45|366.45|371.49|366.49|371.45|366.45|7
1720986010000|2024-07-14 19:40:10|371.46|366.46|371.47|366.47|371.48|366.48|371.45|366.45|12
1720986020000|2024-07-14 19:40:20|371.45|366.45|371.44|366.44|371.46|366.46|371.43|366.43|6
1720986030000|2024-07-14 19:40:30|371.43|366.43|371.44|366.44|371.44|366.44|371.43|366.43|2
1720986040000|2024-07-14 19:40:40|371.45|366.45|371.48|366.48|371.49|366.49|371.45|366.45|6
1720986050000|2024-07-14 19:40:50|371.47|366.47|371.41|366.41|371.47|366.47|371.34|366.34|13
1720986060000|2024-07-14 19:41:00|371.42|366.42|371.42|366.42|371.42|366.42|371.41|366.41|5
1720986070000|2024-07-14 19:41:10|371.41|366.41|371.29|366.29|371.41|366.41|371.28|366.28|10
1720986080000|2024-07-14 19:41:20|371.28|366.28|371.28|366.28|371.28|366.28|371.27|366.27|3
1720986090000|2024-07-14 19:41:30|371.27|366.27|371.27|366.27|371.28|366.28|371.27|366.27|5
1720986100000|2024-07-14 19:41:40|371.28|366.28|371.27|366.27|371.28|366.28|371.27|366.27|2
1720986110000|2024-07-14 19:41:50|371.28|366.28|371.26|366.26|371.28|366.28|371.26|366.26|3
1720986150000|2024-07-14 19:42:30|371.25|366.25|371.25|366.25|371.26|366.26|371.25|366.25|3
1720986160000|2024-07-14 19:42:40|371.24|366.24|371.25|366.25|371.25|366.25|371.23|366.23|5
1720986170000|2024-07-14 19:42:50|371.27|366.27|371.25|366.25|371.27|366.27|371.25|366.25|4
1720986180000|2024-07-14 19:43:00|371.26|366.26|371.26|366.26|371.26|366.26|371.25|366.25|3
1720986190000|2024-07-14 19:43:10|371.25|366.25|371.26|366.26|371.26|366.26|371.25|366.25|2
1720986200000|2024-07-14 19:43:20|371.25|366.25|371.25|366.25|371.26|366.26|371.25|366.25|3
1720986210000|2024-07-14 19:43:30|371.16|366.16|371.17|366.17|371.18|366.18|371.15|366.15|9
1720986220000|2024-07-14 19:43:40|371.15|366.15|371.2|366.2|371.2|366.2|371.14|366.14|8
1720986230000|2024-07-14 19:43:50|371.18|366.18|371.19|366.19|371.19|366.19|371.17|366.17|5
1720986240000|2024-07-14 19:44:00|371.2|366.2|371.2|366.2|371.2|366.2|371.2|366.2|1
1720986250000|2024-07-14 19:44:10|371.19|366.19|371.15|366.15|371.19|366.19|371.15|366.15|4
1720986260000|2024-07-14 19:44:20|371.17|366.17|371.16|366.16|371.18|366.18|371.16|366.16|8
1720986270000|2024-07-14 19:44:30|371.17|366.17|371.13|366.13|371.19|366.19|371.13|366.13|5
1720986280000|2024-07-14 19:44:40|371.12|366.12|371.12|366.12|371.13|366.13|371.12|366.12|3
1720986290000|2024-07-14 19:44:50|371.13|366.13|371.06|366.06|371.13|366.13|371.05|366.05|5
1720986300000|2024-07-14 19:45:00|371.05|366.05|371.11|366.11|371.11|366.11|371.05|366.05|11
1720986310000|2024-07-14 19:45:10|371.12|366.12|371.15|366.15|371.15|366.15|371.11|366.11|5
1720986320000|2024-07-14 19:45:20|371.17|366.17|371.14|366.14|371.17|366.17|371.13|366.13|5
1720986330000|2024-07-14 19:45:30|371.16|366.16|371.21|366.21|371.21|366.21|371.12|366.12|7
1720986340000|2024-07-14 19:45:40|371.22|366.22|371.34|366.34|371.36|366.36|371.22|366.22|10
1720986350000|2024-07-14 19:45:50|371.33|366.33|371.3|366.3|371.34|366.34|371.28|366.28|9
1720986360000|2024-07-14 19:46:00|371.29|366.29|371.29|366.29|371.29|366.29|371.24|366.24|7
1720986370000|2024-07-14 19:46:10|371.28|366.28|371.31|366.31|371.31|366.31|371.28|366.28|8
1720986380000|2024-07-14 19:46:20|371.32|366.32|371.39|366.39|371.39|366.39|371.32|366.32|5
1720986390000|2024-07-14 19:46:30|371.43|366.43|371.53|366.53|371.57|366.57|371.43|366.43|16
1720986400000|2024-07-14 19:46:40|371.54|366.54|371.58|366.58|371.58|366.58|371.5|366.5|8
1720986410000|2024-07-14 19:46:50|371.59|366.59|371.59|366.59|371.59|366.59|371.59|366.59|1
1720986430000|2024-07-14 19:47:10|371.6|366.6|371.6|366.6|371.6|366.6|371.6|366.6|1
1720986440000|2024-07-14 19:47:20|371.59|366.59|371.59|366.59|371.59|366.59|371.59|366.59|1
1720986460000|2024-07-14 19:47:40|371.57|366.57|371.59|366.59|371.59|366.59|371.57|366.57|2
1720986470000|2024-07-14 19:47:50|371.57|366.57|371.57|366.57|371.57|366.57|371.57|366.57|1
1720986480000|2024-07-14 19:48:00|371.56|366.56|371.54|366.54|371.56|366.56|371.54|366.54|2
1720986490000|2024-07-14 19:48:10|371.55|366.55|371.55|366.55|371.56|366.56|371.54|366.54|6
1720986500000|2024-07-14 19:48:20|371.54|366.54|371.54|366.54|371.59|366.59|371.54|366.54|10
1720986510000|2024-07-14 19:48:30|371.58|366.58|371.44|366.44|371.59|366.59|371.43|366.43|12
1720986520000|2024-07-14 19:48:40|371.45|366.45|371.44|366.44|371.45|366.45|371.44|366.44|4
1720986530000|2024-07-14 19:48:50|371.43|366.43|371.47|366.47|371.48|366.48|371.43|366.43|6
1720986540000|2024-07-14 19:49:00|371.48|366.48|371.43|366.43|371.48|366.48|371.43|366.43|3
1720986550000|2024-07-14 19:49:10|371.44|366.44|371.44|366.44|371.45|366.45|371.44|366.44|3
1720986560000|2024-07-14 19:49:20|371.45|366.45|371.46|366.46|371.47|366.47|371.44|366.44|6
1720986570000|2024-07-14 19:49:30|371.47|366.47|371.45|366.45|371.48|366.48|371.45|366.45|5
1720986580000|2024-07-14 19:49:40|371.44|366.44|371.48|366.48|371.48|366.48|371.44|366.44|6
1720986590000|2024-07-14 19:49:50|371.47|366.47|371.47|366.47|371.48|366.48|371.47|366.47|13
1720986600000|2024-07-14 19:50:00|371.48|366.48|371.41|366.41|371.48|366.48|371.4|366.4|11
1720986610000|2024-07-14 19:50:10|371.4|366.4|371.44|366.44|371.44|366.44|371.32|366.32|16
1720986620000|2024-07-14 19:50:20|371.41|366.41|371.42|366.42|371.42|366.42|371.41|366.41|4
1720986630000|2024-07-14 19:50:30|371.41|366.41|371.41|366.41|371.43|366.43|371.4|366.4|13
1720986640000|2024-07-14 19:50:40|371.42|366.42|371.42|366.42|371.43|366.43|371.41|366.41|11
1720986650000|2024-07-14 19:50:50|371.41|366.41|371.44|366.44|371.44|366.44|371.41|366.41|4
1720986660000|2024-07-14 19:51:00|371.46|366.46|371.47|366.47|371.47|366.47|371.45|366.45|10
1720986670000|2024-07-14 19:51:10|371.46|366.46|371.48|366.48|371.48|366.48|371.46|366.46|2
1720986690000|2024-07-14 19:51:30|371.54|366.54|371.54|366.54|371.54|366.54|371.54|366.54|1
1720986700000|2024-07-14 19:51:40|371.56|366.56|371.55|366.55|371.57|366.57|371.55|366.55|4
1720986710000|2024-07-14 19:51:50|371.56|366.56|371.56|366.56|371.56|366.56|371.56|366.56|1
1720986720000|2024-07-14 19:52:00|371.58|366.58|371.56|366.56|371.58|366.58|371.53|366.53|4
1720986730000|2024-07-14 19:52:10|371.57|366.57|371.57|366.57|371.57|366.57|371.57|366.57|1
1720986740000|2024-07-14 19:52:20|371.58|366.58|371.59|366.59|371.59|366.59|371.58|366.58|2
1720986760000|2024-07-14 19:52:40|371.57|366.57|371.56|366.56|371.57|366.57|371.54|366.54|4
1720986780000|2024-07-14 19:53:00|371.57|366.57|371.56|366.56|371.57|366.57|371.55|366.55|4
1720986790000|2024-07-14 19:53:10|371.55|366.55|371.55|366.55|371.55|366.55|371.54|366.54|3
1720986800000|2024-07-14 19:53:20|371.54|366.54|371.57|366.57|371.6|366.6|371.52|366.52|19
1720986810000|2024-07-14 19:53:30|371.58|366.58|371.58|366.58|371.6|366.6|371.57|366.57|5
1720986820000|2024-07-14 19:53:40|371.59|366.59|371.59|366.59|371.59|366.59|371.59|366.59|1
1720986840000|2024-07-14 19:54:00|371.6|366.6|371.6|366.6|371.6|366.6|371.6|366.6|1
1720986850000|2024-07-14 19:54:10|371.61|366.61|371.63|366.63|371.63|366.63|371.61|366.61|3
1720986880000|2024-07-14 19:54:40|371.66|366.66|371.63|366.63|371.66|366.66|371.63|366.63|2
1720986890000|2024-07-14 19:54:50|371.65|366.65|371.65|366.65|371.65|366.65|371.65|366.65|1
1720986900000|2024-07-14 19:55:00|371.63|366.63|371.79|366.79|371.79|366.79|371.63|366.63|7
1720986910000|2024-07-14 19:55:10|371.81|366.81|371.84|366.84|371.84|366.84|371.81|366.81|7
1720986920000|2024-07-14 19:55:20|371.83|366.83|371.88|366.88|371.88|366.88|371.83|366.83|6
1720986930000|2024-07-14 19:55:30|371.87|366.87|371.89|366.89|371.89|366.89|371.87|366.87|2
1720986940000|2024-07-14 19:55:40|371.88|366.88|371.88|366.88|371.88|366.88|371.87|366.87|3
1720986960000|2024-07-14 19:56:00|371.87|366.87|371.86|366.86|371.88|366.88|371.85|366.85|6
1720986970000|2024-07-14 19:56:10|371.87|366.87|371.85|366.85|371.87|366.87|371.85|366.85|3
1720986980000|2024-07-14 19:56:20|371.86|366.86|371.88|366.88|371.88|366.88|371.85|366.85|9
1720986990000|2024-07-14 19:56:30|371.87|366.87|371.88|366.88|371.88|366.88|371.86|366.86|5
1720987000000|2024-07-14 19:56:40|371.87|366.87|371.87|366.87|371.88|366.88|371.87|366.87|5
1720987010000|2024-07-14 19:56:50|371.88|366.88|371.87|366.87|371.88|366.88|371.87|366.87|2
1720987020000|2024-07-14 19:57:00|371.88|366.88|371.87|366.87|371.9|366.9|371.87|366.87|7
1720987030000|2024-07-14 19:57:10|371.88|366.88|371.89|366.89|371.89|366.89|371.88|366.88|2
1720987040000|2024-07-14 19:57:20|371.9|366.9|371.91|366.91|371.91|366.91|371.9|366.9|2
1720987050000|2024-07-14 19:57:30|371.92|366.92|371.91|366.91|371.92|366.92|371.91|366.91|2
1720987060000|2024-07-14 19:57:40|371.88|366.88|371.89|366.89|371.89|366.89|371.87|366.87|6
1720987070000|2024-07-14 19:57:50|371.88|366.88|371.88|366.88|371.89|366.89|371.88|366.88|3
1720987080000|2024-07-14 19:58:00|371.89|366.89|371.87|366.87|371.89|366.89|371.87|366.87|6
1720987090000|2024-07-14 19:58:10|371.89|366.89|371.88|366.88|371.89|366.89|371.88|366.88|4
1720987100000|2024-07-14 19:58:20|371.89|366.89|371.9|366.9|371.9|366.9|371.89|366.89|2
1720987110000|2024-07-14 19:58:30|371.89|366.89|371.92|366.92|371.92|366.92|371.89|366.89|4
1720987120000|2024-07-14 19:58:40|371.91|366.91|371.91|366.91|371.91|366.91|371.91|366.91|1
1720987130000|2024-07-14 19:58:50|371.92|366.92|371.92|366.92|371.92|366.92|371.92|366.92|1
1720987140000|2024-07-14 19:59:00|371.93|366.93|371.93|366.93|371.93|366.93|371.93|366.93|1
1720987170000|2024-07-14 19:59:30|371.88|366.88|371.89|366.89|371.89|366.89|371.88|366.88|2
1720987180000|2024-07-14 19:59:40|371.9|366.9|371.88|366.88|371.91|366.91|371.88|366.88|3
1720987190000|2024-07-14 19:59:50|371.89|366.89|371.9|366.9|371.9|366.9|371.89|366.89|2
1720987200000|2024-07-14 20:00:00|371.91|366.91|371.95|366.95|371.95|366.95|371.91|366.91|5
1720987210000|2024-07-14 20:00:10|371.96|366.96|371.99|366.99|371.99|366.99|371.96|366.96|6
1720987220000|2024-07-14 20:00:20|371.93|366.93|371.96|366.96|371.96|366.96|371.93|366.93|4
1720987230000|2024-07-14 20:00:30|371.89|366.89|371.89|366.89|371.89|366.89|371.88|366.88|3
1720987240000|2024-07-14 20:00:40|371.9|366.9|371.94|366.94|371.94|366.94|371.9|366.9|3
1720987250000|2024-07-14 20:00:50|371.91|366.91|371.94|366.94|371.94|366.94|371.91|366.91|2
1720987260000|2024-07-14 20:01:00|371.95|366.95|371.97|366.97|371.97|366.97|371.95|366.95|3
1720987270000|2024-07-14 20:01:10|371.98|366.98|372.02|367.02|372.02|367.02|371.98|366.98|8
1720987280000|2024-07-14 20:01:20|372.07|367.07|372.17|367.17|372.17|367.17|372.07|367.07|7
1720987290000|2024-07-14 20:01:30|372.18|367.18|372.24|367.24|372.24|367.24|372.11|367.11|13
1720987300000|2024-07-14 20:01:40|372.25|367.25|372.22|367.22|372.29|367.29|372.2|367.2|8
1720987310000|2024-07-14 20:01:50|372.15|367.15|372.19|367.19|372.19|367.19|372.15|367.15|5
1720987330000|2024-07-14 20:02:10|372.2|367.2|372.15|367.15|372.21|367.21|372.14|367.14|5
1720987340000|2024-07-14 20:02:20|372.14|367.14|372.1|367.1|372.14|367.14|372.1|367.1|2
1720987350000|2024-07-14 20:02:30|372.07|367.07|371.99|366.99|372.07|367.07|371.98|366.98|7
1720987360000|2024-07-14 20:02:40|372|367|372|367|372|367|372|367|1
1720987370000|2024-07-14 20:02:50|372.01|367.01|372.06|367.06|372.06|367.06|372.01|367.01|7
1720987380000|2024-07-14 20:03:00|372.05|367.05|372.02|367.02|372.08|367.08|372|367|14
1720987390000|2024-07-14 20:03:10|372.04|367.04|371.97|366.97|372.04|367.04|371.97|366.97|10
1720987400000|2024-07-14 20:03:20|371.94|366.94|371.92|366.92|371.94|366.94|371.88|366.88|17
1720987410000|2024-07-14 20:03:30|371.93|366.93|371.9|366.9|371.95|366.95|371.9|366.9|11
1720987420000|2024-07-14 20:03:40|371.91|366.91|371.91|366.91|371.91|366.91|371.91|366.91|1
1720987430000|2024-07-14 20:03:50|371.9|366.9|371.98|366.98|371.98|366.98|371.9|366.9|4
1720987440000|2024-07-14 20:04:00|371.99|366.99|371.99|366.99|371.99|366.99|371.99|366.99|1
1720987450000|2024-07-14 20:04:10|372.06|367.06|372.05|367.05|372.08|367.08|372.05|367.05|5
1720987460000|2024-07-14 20:04:20|372.04|367.04|372.03|367.03|372.04|367.04|372.02|367.02|3
1720987470000|2024-07-14 20:04:30|372.02|367.02|372.08|367.08|372.09|367.09|372.01|367.01|12
1720987480000|2024-07-14 20:04:40|372.09|367.09|372.14|367.14|372.14|367.14|372.09|367.09|4
1720987490000|2024-07-14 20:04:50|372.15|367.15|372.14|367.14|372.15|367.15|372.14|367.14|2
1720987500000|2024-07-14 20:05:00|372.15|367.15|372.14|367.14|372.16|367.16|372.13|367.13|11
1720987510000|2024-07-14 20:05:10|372.13|367.13|372.14|367.14|372.14|367.14|372.09|367.09|11
1720987520000|2024-07-14 20:05:20|372.13|367.13|372.14|367.14|372.14|367.14|372.11|367.11|8
1720987530000|2024-07-14 20:05:30|372.13|367.13|372.13|367.13|372.14|367.14|372.13|367.13|9
1720987540000|2024-07-14 20:05:40|372.14|367.14|372.12|367.12|372.14|367.14|372.12|367.12|5
1720987550000|2024-07-14 20:05:50|372.1|367.1|372.12|367.12|372.12|367.12|372.1|367.1|13
1720987560000|2024-07-14 20:06:00|372.11|367.11|371.82|366.82|372.11|367.11|371.82|366.82|13
1720987570000|2024-07-14 20:06:10|371.83|366.83|371.77|366.77|371.88|366.88|371.77|366.77|14
1720987580000|2024-07-14 20:06:20|371.78|366.78|371.74|366.74|371.81|366.81|371.74|366.74|14
1720987590000|2024-07-14 20:06:30|371.7|366.7|371.68|366.68|371.73|366.73|371.67|366.67|9
1720987600000|2024-07-14 20:06:40|371.69|366.69|371.82|366.82|371.82|366.82|371.69|366.69|5
1720987610000|2024-07-14 20:06:50|371.84|366.84|371.87|366.87|371.87|366.87|371.81|366.81|8
1720987620000|2024-07-14 20:07:00|371.86|366.86|371.81|366.81|371.86|366.86|371.78|366.78|21
1720987630000|2024-07-14 20:07:10|371.83|366.83|371.82|366.82|371.83|366.83|371.81|366.81|7
1720987640000|2024-07-14 20:07:20|371.84|366.84|371.91|366.91|371.91|366.91|371.84|366.84|6
1720987650000|2024-07-14 20:07:30|371.92|366.92|371.88|366.88|371.92|366.92|371.88|366.88|7
1720987660000|2024-07-14 20:07:40|371.82|366.82|371.83|366.83|371.86|366.86|371.79|366.79|16
1720987670000|2024-07-14 20:07:50|371.84|366.84|371.83|366.83|371.84|366.84|371.83|366.83|2
1720987680000|2024-07-14 20:08:00|371.82|366.82|371.83|366.83|371.84|366.84|371.82|366.82|14
1720987690000|2024-07-14 20:08:10|371.84|366.84|371.82|366.82|371.84|366.84|371.82|366.82|9
1720987700000|2024-07-14 20:08:20|371.83|366.83|371.81|366.81|371.83|366.83|371.79|366.79|12
1720987710000|2024-07-14 20:08:30|371.82|366.82|371.83|366.83|371.85|366.85|371.82|366.82|9
1720987720000|2024-07-14 20:08:40|371.84|366.84|371.93|366.93|371.96|366.96|371.84|366.84|7
1720987730000|2024-07-14 20:08:50|371.92|366.92|371.98|366.98|372|367|371.92|366.92|10
1720987740000|2024-07-14 20:09:00|371.99|366.99|372|367|372|367|371.98|366.98|6
1720987750000|2024-07-14 20:09:10|371.99|366.99|371.94|366.94|371.99|366.99|371.9|366.9|11
1720987760000|2024-07-14 20:09:20|371.95|366.95|371.94|366.94|371.95|366.95|371.94|366.94|8
1720987770000|2024-07-14 20:09:30|371.93|366.93|371.93|366.93|371.94|366.94|371.92|366.92|5
1720987780000|2024-07-14 20:09:40|371.94|366.94|371.96|366.96|371.96|366.96|371.94|366.94|2
1720987790000|2024-07-14 20:09:50|371.98|366.98|371.98|366.98|371.98|366.98|371.98|366.98|1
1720987800000|2024-07-14 20:10:00|371.99|366.99|371.94|366.94|372|367|371.93|366.93|7
1720987810000|2024-07-14 20:10:10|371.95|366.95|371.96|366.96|371.96|366.96|371.95|366.95|4
1720987820000|2024-07-14 20:10:20|371.95|366.95|371.92|366.92|371.96|366.96|371.89|366.89|8
1720987830000|2024-07-14 20:10:30|371.93|366.93|371.93|366.93|371.94|366.94|371.93|366.93|5
1720987840000|2024-07-14 20:10:40|371.94|366.94|371.94|366.94|371.95|366.95|371.94|366.94|5
1720987850000|2024-07-14 20:10:50|371.93|366.93|371.93|366.93|371.94|366.94|371.92|366.92|13
1720987860000|2024-07-14 20:11:00|371.92|366.92|371.92|366.92|371.93|366.93|371.92|366.92|3
1720987870000|2024-07-14 20:11:10|371.93|366.93|371.94|366.94|371.94|366.94|371.92|366.92|6
1720987890000|2024-07-14 20:11:30|371.93|366.93|371.93|366.93|371.93|366.93|371.93|366.93|1
1720987900000|2024-07-14 20:11:40|371.94|366.94|371.94|366.94|371.94|366.94|371.93|366.93|3
1720987910000|2024-07-14 20:11:50|371.95|366.95|371.99|366.99|371.99|366.99|371.95|366.95|5
1720987920000|2024-07-14 20:12:00|372|367|371.98|366.98|372|367|371.98|366.98|6
1720987930000|2024-07-14 20:12:10|371.99|366.99|372|367|372|367|371.99|366.99|4
1720987940000|2024-07-14 20:12:20|372.02|367.02|372.11|367.11|372.11|367.11|372.02|367.02|8
1720987950000|2024-07-14 20:12:30|372.14|367.14|372.2|367.2|372.22|367.22|372.14|367.14|7
1720987960000|2024-07-14 20:12:40|372.21|367.21|372.21|367.21|372.22|367.22|372.21|367.21|3
1720987970000|2024-07-14 20:12:50|372.2|367.2|372.22|367.22|372.22|367.22|372.2|367.2|3
1720987980000|2024-07-14 20:13:00|372.23|367.23|372.22|367.22|372.24|367.24|372.22|367.22|6
1720987990000|2024-07-14 20:13:10|372.24|367.24|372.27|367.27|372.28|367.28|372.22|367.22|7
1720988000000|2024-07-14 20:13:20|372.26|367.26|372.31|367.31|372.31|367.31|372.25|367.25|6
1720988010000|2024-07-14 20:13:30|372.32|367.32|372.32|367.32|372.32|367.32|372.32|367.32|1
1720988020000|2024-07-14 20:13:40|372.33|367.33|372.31|367.31|372.35|367.35|372.31|367.31|4
1720988040000|2024-07-14 20:14:00|372.29|367.29|372.31|367.31|372.31|367.31|372.29|367.29|3
1720988050000|2024-07-14 20:14:10|372.3|367.3|372.29|367.29|372.31|367.31|372.28|367.28|13
1720988060000|2024-07-14 20:14:20|372.27|367.27|372.24|367.24|372.28|367.28|372.15|367.15|12
1720988070000|2024-07-14 20:14:30|372.23|367.23|372.08|367.08|372.24|367.24|372.06|367.06|23
1720988080000|2024-07-14 20:14:40|372.09|367.09|372.1|367.1|372.13|367.13|372.09|367.09|10
1720988090000|2024-07-14 20:14:50|372.11|367.11|372.1|367.1|372.11|367.11|372.1|367.1|6
1720988100000|2024-07-14 20:15:00|372.09|367.09|372.02|367.02|372.09|367.09|372.01|367.01|15
1720988110000|2024-07-14 20:15:10|372.03|367.03|372.14|367.14|372.14|367.14|372.02|367.02|10
1720988120000|2024-07-14 20:15:20|372.13|367.13|372.14|367.14|372.14|367.14|372.13|367.13|2
1720988130000|2024-07-14 20:15:30|372.15|367.15|372.11|367.11|372.17|367.17|372.11|367.11|4
1720988140000|2024-07-14 20:15:40|372.1|367.1|372.1|367.1|372.12|367.12|372.08|367.08|12
1720988150000|2024-07-14 20:15:50|372.11|367.11|372.14|367.14|372.14|367.14|372.1|367.1|6
1720988160000|2024-07-14 20:16:00|372.12|367.12|372.13|367.13|372.14|367.14|372.12|367.12|4
1720988170000|2024-07-14 20:16:10|372.14|367.14|372.18|367.18|372.19|367.19|372.14|367.14|7
1720988180000|2024-07-14 20:16:20|372.19|367.19|372.19|367.19|372.19|367.19|372.18|367.18|3
1720988190000|2024-07-14 20:16:30|372.2|367.2|372.14|367.14|372.2|367.2|372.13|367.13|6
1720988200000|2024-07-14 20:16:40|372.16|367.16|372.19|367.19|372.19|367.19|372.16|367.16|7
1720988210000|2024-07-14 20:16:50|372.18|367.18|372.21|367.21|372.21|367.21|372.18|367.18|6
1720988220000|2024-07-14 20:17:00|372.22|367.22|372.31|367.31|372.31|367.31|372.22|367.22|7
1720988230000|2024-07-14 20:17:10|372.3|367.3|372.32|367.32|372.32|367.32|372.3|367.3|3
1720988250000|2024-07-14 20:17:30|372.33|367.33|372.33|367.33|372.33|367.33|372.32|367.32|3
1720988260000|2024-07-14 20:17:40|372.34|367.34|372.31|367.31|372.34|367.34|372.31|367.31|2
1720988270000|2024-07-14 20:17:50|372.32|367.32|372.31|367.31|372.35|367.35|372.31|367.31|6
1720988280000|2024-07-14 20:18:00|372.32|367.32|372.31|367.31|372.32|367.32|372.31|367.31|2
1720988290000|2024-07-14 20:18:10|372.32|367.32|372.33|367.33|372.33|367.33|372.32|367.32|4
1720988310000|2024-07-14 20:18:30|372.31|367.31|372.31|367.31|372.31|367.31|372.31|367.31|1
1720988320000|2024-07-14 20:18:40|372.32|367.32|372.33|367.33|372.33|367.33|372.32|367.32|2
1720988330000|2024-07-14 20:18:50|372.32|367.32|372.37|367.37|372.37|367.37|372.32|367.32|3
1720988340000|2024-07-14 20:19:00|372.38|367.38|372.37|367.37|372.4|367.4|372.37|367.37|6
1720988350000|2024-07-14 20:19:10|372.38|367.38|372.37|367.37|372.38|367.38|372.37|367.37|2
1720988360000|2024-07-14 20:19:20|372.38|367.38|372.43|367.43|372.43|367.43|372.38|367.38|6
1720988370000|2024-07-14 20:19:30|372.44|367.44|372.57|367.57|372.57|367.57|372.44|367.44|10
1720988380000|2024-07-14 20:19:40|372.54|367.54|372.54|367.54|372.54|367.54|372.54|367.54|1
1720988390000|2024-07-14 20:19:50|372.55|367.55|372.57|367.57|372.57|367.57|372.55|367.55|2
1720988400000|2024-07-14 20:20:00|372.58|367.58|372.52|367.52|372.59|367.59|372.52|367.52|6
1720988410000|2024-07-14 20:20:10|372.53|367.53|372.57|367.57|372.57|367.57|372.53|367.53|9
1720988420000|2024-07-14 20:20:20|372.58|367.58|372.61|367.61|372.61|367.61|372.58|367.58|4
1720988430000|2024-07-14 20:20:30|372.62|367.62|372.62|367.62|372.62|367.62|372.62|367.62|1
1720988440000|2024-07-14 20:20:40|372.63|367.63|372.66|367.66|372.66|367.66|372.63|367.63|4
1720988450000|2024-07-14 20:20:50|372.67|367.67|372.67|367.67|372.67|367.67|372.67|367.67|1
1720988460000|2024-07-14 20:21:00|372.64|367.64|372.66|367.66|372.66|367.66|372.64|367.64|3
1720988470000|2024-07-14 20:21:10|372.63|367.63|372.59|367.59|372.63|367.63|372.55|367.55|6
1720988480000|2024-07-14 20:21:20|372.6|367.6|372.55|367.55|372.61|367.61|372.55|367.55|3
1720988490000|2024-07-14 20:21:30|372.56|367.56|372.57|367.57|372.57|367.57|372.56|367.56|2
1720988510000|2024-07-14 20:21:50|372.63|367.63|372.63|367.63|372.63|367.63|372.63|367.63|1
1720988520000|2024-07-14 20:22:00|372.62|367.62|372.54|367.54|372.62|367.62|372.54|367.54|2
1720988570000|2024-07-14 20:22:50|372.55|367.55|372.54|367.54|372.55|367.55|372.54|367.54|2
1720988640000|2024-07-14 20:24:00|372.52|367.52|372.51|367.51|372.52|367.52|372.51|367.51|2
1720988660000|2024-07-14 20:24:20|372.52|367.52|372.53|367.53|372.53|367.53|372.52|367.52|2
1720988670000|2024-07-14 20:24:30|372.54|367.54|372.53|367.53|372.54|367.54|372.53|367.53|4
1720988700000|2024-07-14 20:25:00|372.54|367.54|372.53|367.53|372.54|367.54|372.53|367.53|2
1720988710000|2024-07-14 20:25:10|372.54|367.54|372.54|367.54|372.54|367.54|372.53|367.53|3
1720988740000|2024-07-14 20:25:40|372.55|367.55|372.55|367.55|372.55|367.55|372.54|367.54|3
1720988750000|2024-07-14 20:25:50|372.54|367.54|372.55|367.55|372.55|367.55|372.54|367.54|2
1720988760000|2024-07-14 20:26:00|372.54|367.54|372.56|367.56|372.56|367.56|372.54|367.54|6
1720988770000|2024-07-14 20:26:10|372.57|367.57|372.75|367.75|372.75|367.75|372.54|367.54|8
1720988780000|2024-07-14 20:26:20|372.76|367.76|372.75|367.75|372.76|367.76|372.74|367.74|3
1720988790000|2024-07-14 20:26:30|372.74|367.74|372.74|367.74|372.74|367.74|372.74|367.74|1
1720988800000|2024-07-14 20:26:40|372.75|367.75|372.77|367.77|372.77|367.77|372.75|367.75|3
1720988840000|2024-07-14 20:27:20|372.76|367.76|372.75|367.75|372.76|367.76|372.75|367.75|2
1720988870000|2024-07-14 20:27:50|372.76|367.76|372.76|367.76|372.77|367.77|372.76|367.76|3
1720988900000|2024-07-14 20:28:20|372.77|367.77|372.78|367.78|372.79|367.79|372.77|367.77|4
1720988930000|2024-07-14 20:28:50|372.79|367.79|372.79|367.79|372.79|367.79|372.79|367.79|1
1720988970000|2024-07-14 20:29:30|372.78|367.78|372.78|367.78|372.78|367.78|372.78|367.78|1
1720988980000|2024-07-14 20:29:40|372.79|367.79|372.76|367.76|372.84|367.84|372.76|367.76|6
1720988990000|2024-07-14 20:29:50|372.75|367.75|372.76|367.76|372.76|367.76|372.75|367.75|2
1720989000000|2024-07-14 20:30:00|372.79|367.79|372.79|367.79|372.79|367.79|372.79|367.79|1
1720989020000|2024-07-14 20:30:20|372.8|367.8|372.81|367.81|372.81|367.81|372.8|367.8|2
1720989030000|2024-07-14 20:30:30|372.8|367.8|372.94|367.94|372.94|367.94|372.75|367.75|5
1720989060000|2024-07-14 20:31:00|372.95|367.95|372.95|367.95|372.95|367.95|372.95|367.95|1
1720989070000|2024-07-14 20:31:10|372.96|367.96|372.96|367.96|372.96|367.96|372.96|367.96|1
1720989080000|2024-07-14 20:31:20|372.97|367.97|372.97|367.97|372.99|367.99|372.97|367.97|3
1720989090000|2024-07-14 20:31:30|372.98|367.98|372.98|367.98|372.98|367.98|372.98|367.98|1
1720989110000|2024-07-14 20:31:50|372.99|367.99|372.94|367.94|373.01|368.01|372.94|367.94|6
1720989120000|2024-07-14 20:32:00|372.95|367.95|372.97|367.97|372.97|367.97|372.95|367.95|3
1720989130000|2024-07-14 20:32:10|372.98|367.98|373|368|373|368|372.98|367.98|3
1720989140000|2024-07-14 20:32:20|372.94|367.94|372.95|367.95|372.97|367.97|372.94|367.94|4
1720989160000|2024-07-14 20:32:40|372.99|367.99|372.97|367.97|372.99|367.99|372.95|367.95|4
1720989180000|2024-07-14 20:33:00|372.98|367.98|372.99|367.99|372.99|367.99|372.98|367.98|2
1720989200000|2024-07-14 20:33:20|373|368|373|368|373|368|373|368|1
1720989210000|2024-07-14 20:33:30|373.03|368.03|373.01|368.01|373.03|368.03|373.01|368.01|2
1720989220000|2024-07-14 20:33:40|373.02|368.02|373.01|368.01|373.02|368.02|373.01|368.01|2
1720989250000|2024-07-14 20:34:10|373.03|368.03|373.01|368.01|373.03|368.03|373.01|368.01|2
1720989260000|2024-07-14 20:34:20|373.03|368.03|373.04|368.04|373.04|368.04|373.03|368.03|2
1720989270000|2024-07-14 20:34:30|372.98|367.98|373|368|373|368|372.98|367.98|3
1720989280000|2024-07-14 20:34:40|373.03|368.03|373|368|373.03|368.03|373|368|2
1720989290000|2024-07-14 20:34:50|372.97|367.97|372.96|367.96|372.97|367.97|372.95|367.95|3
1720989300000|2024-07-14 20:35:00|372.98|367.98|372.96|367.96|372.98|367.98|372.96|367.96|2
1720989350000|2024-07-14 20:35:50|372.94|367.94|372.94|367.94|372.94|367.94|372.94|367.94|1
1720989380000|2024-07-14 20:36:20|372.95|367.95|372.94|367.94|372.95|367.95|372.94|367.94|2
1720989390000|2024-07-14 20:36:30|372.95|367.95|372.95|367.95|372.95|367.95|372.95|367.95|1
1720989400000|2024-07-14 20:36:40|372.96|367.96|372.96|367.96|372.96|367.96|372.96|367.96|1
1720989410000|2024-07-14 20:36:50|372.97|367.97|372.98|367.98|372.98|367.98|372.97|367.97|2
1720989420000|2024-07-14 20:37:00|372.99|367.99|373|368|373|368|372.99|367.99|2
1720989430000|2024-07-14 20:37:10|373.01|368.01|373.05|368.05|373.05|368.05|373.01|368.01|5
1720989440000|2024-07-14 20:37:20|373.09|368.09|373.2|368.2|373.2|368.2|373.09|368.09|7
1720989530000|2024-07-14 20:38:50|373.17|368.17|373.17|368.17|373.17|368.17|373.16|368.16|3
1720989540000|2024-07-14 20:39:00|373.22|368.22|373.18|368.18|373.22|368.22|373.18|368.18|3
1720989550000|2024-07-14 20:39:10|373.2|368.2|373.81|368.81|373.95|368.95|373.19|368.19|24
1720989560000|2024-07-14 20:39:20|373.87|368.87|373.4|368.4|373.87|368.87|373.4|368.4|28
1720989570000|2024-07-14 20:39:30|373.44|368.44|373.49|368.49|373.52|368.52|373.41|368.41|24
1720989580000|2024-07-14 20:39:40|373.5|368.5|373.47|368.47|373.5|368.5|373.41|368.41|22
1720989590000|2024-07-14 20:39:50|373.44|368.44|373.43|368.43|373.44|368.44|373.38|368.38|18
1720989600000|2024-07-14 20:40:00|373.41|368.41|373.36|368.36|373.46|368.46|373.36|368.36|12
1720989610000|2024-07-14 20:40:10|373.42|368.42|373.73|368.73|373.73|368.73|373.4|368.4|21
1720989620000|2024-07-14 20:40:20|373.72|368.72|373.68|368.68|373.74|368.74|373.67|368.67|12
1720989630000|2024-07-14 20:40:30|373.67|368.67|373.64|368.64|373.8|368.8|373.64|368.64|25
1720989640000|2024-07-14 20:40:40|373.61|368.61|373.52|368.52|373.62|368.62|373.52|368.52|11
1720989650000|2024-07-14 20:40:50|373.48|368.48|373.43|368.43|373.48|368.48|373.34|368.34|11
1720989660000|2024-07-14 20:41:00|373.38|368.38|373.45|368.45|373.45|368.45|373.31|368.31|11
1720989670000|2024-07-14 20:41:10|373.48|368.48|373.58|368.58|373.6|368.6|373.48|368.48|9
1720989680000|2024-07-14 20:41:20|373.59|368.59|373.63|368.63|373.64|368.64|373.57|368.57|10
1720989690000|2024-07-14 20:41:30|373.58|368.58|373.63|368.63|373.65|368.65|373.58|368.58|12
1720989700000|2024-07-14 20:41:40|373.66|368.66|373.8|368.8|373.8|368.8|373.63|368.63|14
1720989710000|2024-07-14 20:41:50|373.81|368.81|373.86|368.86|373.86|368.86|373.81|368.81|3
1720989720000|2024-07-14 20:42:00|373.87|368.87|373.86|368.86|373.87|368.87|373.86|368.86|4
1720989740000|2024-07-14 20:42:20|373.83|368.83|373.82|368.82|373.85|368.85|373.82|368.82|9
1720989750000|2024-07-14 20:42:30|373.78|368.78|373.84|368.84|373.84|368.84|373.78|368.78|13
1720989760000|2024-07-14 20:42:40|373.81|368.81|373.86|368.86|373.86|368.86|373.8|368.8|9
1720989770000|2024-07-14 20:42:50|373.85|368.85|373.8|368.8|373.86|368.86|373.8|368.8|13
1720989780000|2024-07-14 20:43:00|373.81|368.81|373.82|368.82|373.86|368.86|373.81|368.81|17
1720989790000|2024-07-14 20:43:10|373.79|368.79|373.73|368.73|373.81|368.81|373.73|368.73|8
1720989800000|2024-07-14 20:43:20|373.72|368.72|373.79|368.79|373.8|368.8|373.72|368.72|17
1720989810000|2024-07-14 20:43:30|373.78|368.78|373.63|368.63|373.78|368.78|373.63|368.63|11
1720989820000|2024-07-14 20:43:40|373.64|368.64|373.69|368.69|373.74|368.74|373.62|368.62|17
1720989830000|2024-07-14 20:43:50|373.7|368.7|373.71|368.71|373.77|368.77|373.7|368.7|4
1720989840000|2024-07-14 20:44:00|373.66|368.66|373.73|368.73|373.75|368.75|373.64|368.64|14
1720989850000|2024-07-14 20:44:10|373.74|368.74|373.86|368.86|373.86|368.86|373.74|368.74|6
1720989860000|2024-07-14 20:44:20|373.85|368.85|373.78|368.78|373.85|368.85|373.78|368.78|10
1720989870000|2024-07-14 20:44:30|373.76|368.76|373.79|368.79|373.79|368.79|373.73|368.73|5
1720989880000|2024-07-14 20:44:40|373.76|368.76|373.56|368.56|373.76|368.76|373.56|368.56|19
1720989890000|2024-07-14 20:44:50|373.52|368.52|373.45|368.45|373.53|368.53|373.45|368.45|21
1720989900000|2024-07-14 20:45:00|373.46|368.46|373.52|368.52|373.52|368.52|373.46|368.46|11
1720989910000|2024-07-14 20:45:10|373.55|368.55|373.54|368.54|373.62|368.62|373.54|368.54|7
1720989920000|2024-07-14 20:45:20|373.55|368.55|373.42|368.42|373.55|368.55|373.4|368.4|20
1720989930000|2024-07-14 20:45:30|373.43|368.43|373.47|368.47|373.53|368.53|373.42|368.42|16
1720989940000|2024-07-14 20:45:40|373.46|368.46|373.34|368.34|373.46|368.46|373.3|368.3|13
1720989950000|2024-07-14 20:45:50|373.36|368.36|373.36|368.36|373.36|368.36|373.36|368.36|1
1720989960000|2024-07-14 20:46:00|373.37|368.37|373.52|368.52|373.52|368.52|373.37|368.37|13
1720989970000|2024-07-14 20:46:10|373.51|368.51|373.48|368.48|373.52|368.52|373.45|368.45|15
1720989980000|2024-07-14 20:46:20|373.49|368.49|373.48|368.48|373.52|368.52|373.47|368.47|12
1720989990000|2024-07-14 20:46:30|373.47|368.47|373.49|368.49|373.53|368.53|373.47|368.47|13
1720990000000|2024-07-14 20:46:40|373.5|368.5|373.47|368.47|373.51|368.51|373.46|368.46|16
1720990010000|2024-07-14 20:46:50|373.45|368.45|373.42|368.42|373.45|368.45|373.42|368.42|4
1720990020000|2024-07-14 20:47:00|373.4|368.4|373.41|368.41|373.46|368.46|373.38|368.38|11
1720990030000|2024-07-14 20:47:10|373.42|368.42|373.4|368.4|373.44|368.44|373.39|368.39|17
1720990040000|2024-07-14 20:47:20|373.41|368.41|373.5|368.5|373.51|368.51|373.4|368.4|15
1720990050000|2024-07-14 20:47:30|373.51|368.51|373.65|368.65|373.65|368.65|373.51|368.51|9
1720990060000|2024-07-14 20:47:40|373.64|368.64|373.64|368.64|373.67|368.67|373.61|368.61|21
1720990070000|2024-07-14 20:47:50|373.61|368.61|373.65|368.65|373.67|368.67|373.61|368.61|12
1720990080000|2024-07-14 20:48:00|373.66|368.66|373.68|368.68|373.7|368.7|373.66|368.66|7
1720990090000|2024-07-14 20:48:10|373.67|368.67|373.71|368.71|373.75|368.75|373.67|368.67|17
1720990100000|2024-07-14 20:48:20|373.7|368.7|373.68|368.68|373.7|368.7|373.68|368.68|2
1720990110000|2024-07-14 20:48:30|373.72|368.72|373.68|368.68|373.77|368.77|373.68|368.68|16
1720990120000|2024-07-14 20:48:40|373.69|368.69|373.73|368.73|373.74|368.74|373.68|368.68|12
1720990130000|2024-07-14 20:48:50|373.72|368.72|373.71|368.71|373.72|368.72|373.69|368.69|6
1720990140000|2024-07-14 20:49:00|373.72|368.72|373.72|368.72|373.74|368.74|373.72|368.72|4
1720990150000|2024-07-14 20:49:10|373.71|368.71|373.73|368.73|373.73|368.73|373.7|368.7|3
1720990160000|2024-07-14 20:49:20|373.72|368.72|373.68|368.68|373.72|368.72|373.61|368.61|11
1720990170000|2024-07-14 20:49:30|373.67|368.67|373.64|368.64|373.67|368.67|373.63|368.63|8
1720990180000|2024-07-14 20:49:40|373.65|368.65|373.67|368.67|373.72|368.72|373.65|368.65|9
1720990190000|2024-07-14 20:49:50|373.68|368.68|373.68|368.68|373.69|368.69|373.68|368.68|5
1720990200000|2024-07-14 20:50:00|373.7|368.7|373.65|368.65|373.71|368.71|373.65|368.65|10
1720990210000|2024-07-14 20:50:10|373.63|368.63|373.65|368.65|373.65|368.65|373.63|368.63|4
1720990220000|2024-07-14 20:50:20|373.63|368.63|373.66|368.66|373.66|368.66|373.63|368.63|5
1720990230000|2024-07-14 20:50:30|373.63|368.63|373.6|368.6|373.63|368.63|373.59|368.59|5
1720990240000|2024-07-14 20:50:40|373.57|368.57|373.58|368.58|373.6|368.6|373.56|368.56|12
1720990250000|2024-07-14 20:50:50|373.59|368.59|373.61|368.61|373.64|368.64|373.58|368.58|13
1720990260000|2024-07-14 20:51:00|373.6|368.6|373.6|368.6|373.62|368.62|373.54|368.54|13
1720990270000|2024-07-14 20:51:10|373.61|368.61|373.56|368.56|373.61|368.61|373.56|368.56|9
1720990280000|2024-07-14 20:51:20|373.55|368.55|373.51|368.51|373.56|368.56|373.51|368.51|7
1720990290000|2024-07-14 20:51:30|373.5|368.5|373.49|368.49|373.52|368.52|373.42|368.42|21
1720990300000|2024-07-14 20:51:40|373.5|368.5|373.44|368.44|373.51|368.51|373.44|368.44|9
1720990310000|2024-07-14 20:51:50|373.42|368.42|373.45|368.45|373.48|368.48|373.42|368.42|5
1720990320000|2024-07-14 20:52:00|373.43|368.43|373.4|368.4|373.46|368.46|373.38|368.38|14
1720990330000|2024-07-14 20:52:10|373.38|368.38|373.39|368.39|373.41|368.41|373.37|368.37|8
1720990340000|2024-07-14 20:52:20|373.4|368.4|373.33|368.33|373.41|368.41|373.32|368.32|20
1720990350000|2024-07-14 20:52:30|373.32|368.32|373.32|368.32|373.35|368.35|373.31|368.31|9
1720990360000|2024-07-14 20:52:40|373.33|368.33|373.35|368.35|373.38|368.38|373.33|368.33|14
1720990370000|2024-07-14 20:52:50|373.36|368.36|373.44|368.44|373.44|368.44|373.36|368.36|8
1720990380000|2024-07-14 20:53:00|373.54|368.54|373.52|368.52|373.58|368.58|373.52|368.52|6
1720990390000|2024-07-14 20:53:10|373.51|368.51|373.51|368.51|373.51|368.51|373.51|368.51|1
1720990400000|2024-07-14 20:53:20|373.5|368.5|373.42|368.42|373.5|368.5|373.42|368.42|15
1720990410000|2024-07-14 20:53:30|373.41|368.41|373.47|368.47|373.47|368.47|373.41|368.41|9
1720990420000|2024-07-14 20:53:40|373.46|368.46|373.52|368.52|373.52|368.52|373.45|368.45|11
1720990430000|2024-07-14 20:53:50|373.53|368.53|373.55|368.55|373.56|368.56|373.53|368.53|9
1720990440000|2024-07-14 20:54:00|373.54|368.54|373.58|368.58|373.58|368.58|373.54|368.54|6
1720990450000|2024-07-14 20:54:10|373.57|368.57|373.6|368.6|373.6|368.6|373.54|368.54|9
1720990460000|2024-07-14 20:54:20|373.59|368.59|373.59|368.59|373.6|368.6|373.59|368.59|5
1720990470000|2024-07-14 20:54:30|373.6|368.6|373.6|368.6|373.6|368.6|373.58|368.58|6
1720990480000|2024-07-14 20:54:40|373.52|368.52|373.57|368.57|373.59|368.59|373.52|368.52|5
1720990490000|2024-07-14 20:54:50|373.56|368.56|373.53|368.53|373.56|368.56|373.53|368.53|8
1720990500000|2024-07-14 20:55:00|373.54|368.54|373.48|368.48|373.55|368.55|373.44|368.44|19
1720990510000|2024-07-14 20:55:10|373.46|368.46|373.41|368.41|373.47|368.47|373.41|368.41|11
1720990520000|2024-07-14 20:55:20|373.42|368.42|373.47|368.47|373.49|368.49|373.41|368.41|12
1720990530000|2024-07-14 20:55:30|373.5|368.5|373.52|368.52|373.52|368.52|373.5|368.5|3
1720990540000|2024-07-14 20:55:40|373.5|368.5|373.5|368.5|373.5|368.5|373.49|368.49|3
1720990560000|2024-07-14 20:56:00|373.52|368.52|373.53|368.53|373.53|368.53|373.52|368.52|2
1720990570000|2024-07-14 20:56:10|373.52|368.52|373.5|368.5|373.53|368.53|373.46|368.46|12
1720990580000|2024-07-14 20:56:20|373.49|368.49|373.47|368.47|373.52|368.52|373.47|368.47|12
1720990590000|2024-07-14 20:56:30|373.51|368.51|373.48|368.48|373.51|368.51|373.45|368.45|6
1720990610000|2024-07-14 20:56:50|373.49|368.49|373.48|368.48|373.49|368.49|373.48|368.48|2
1720990620000|2024-07-14 20:57:00|373.45|368.45|373.36|368.36|373.45|368.45|373.34|368.34|4
1720990630000|2024-07-14 20:57:10|373.37|368.37|373.26|368.26|373.38|368.38|373.25|368.25|13
1720990640000|2024-07-14 20:57:20|373.29|368.29|373.24|368.24|373.32|368.32|373.21|368.21|17
1720990650000|2024-07-14 20:57:30|373.23|368.23|373.27|368.27|373.27|368.27|373.21|368.21|18
1720990660000|2024-07-14 20:57:40|373.26|368.26|373.27|368.27|373.27|368.27|373.19|368.19|10
1720990670000|2024-07-14 20:57:50|373.26|368.26|373.22|368.22|373.26|368.26|373.2|368.2|9
1720990680000|2024-07-14 20:58:00|373.21|368.21|373.25|368.25|373.25|368.25|373.21|368.21|10
1720990690000|2024-07-14 20:58:10|373.24|368.24|373.25|368.25|373.25|368.25|373.24|368.24|16
1720990700000|2024-07-14 20:58:20|373.24|368.24|373.25|368.25|373.25|368.25|373.24|368.24|6
1720990710000|2024-07-14 20:58:30|373.2|368.2|373.23|368.23|373.24|368.24|373.17|368.17|12
1720990720000|2024-07-14 20:58:40|373.22|368.22|373.17|368.17|373.24|368.24|373.17|368.17|10
1720990730000|2024-07-14 20:58:50|373.16|368.16|373.16|368.16|373.17|368.17|373.13|368.13|7
1720990740000|2024-07-14 20:59:00|373.15|368.15|373.12|368.12|373.16|368.16|373.12|368.12|10
1720990750000|2024-07-14 20:59:10|373.13|368.13|371.62|369.62|373.13|369.64|371.62|368.13|7
1720990760000|2024-07-14 20:59:20|371.63|369.63|371.63|369.63|371.63|369.63|371.62|369.62|5
1720990770000|2024-07-14 20:59:30|371.62|369.62|371.55|369.55|371.62|369.62|371.54|369.54|14
1720990780000|2024-07-14 20:59:40|371.54|369.54|371.52|369.52|371.56|369.56|371.52|369.52|18
1720990790000|2024-07-14 20:59:50|371.51|369.51|371.5|369.5|371.53|369.53|371.5|369.5|5
1720990800000|2024-07-14 21:00:00|371.48|369.48|371.48|369.48|371.49|369.49|371.45|369.45|14
1720990810000|2024-07-14 21:00:10|371.47|369.47|371.5|369.5|371.52|369.52|371.47|369.47|14
1720990820000|2024-07-14 21:00:20|371.51|369.51|371.51|369.51|371.51|369.51|371.5|369.5|3
1720990830000|2024-07-14 21:00:30|371.5|369.5|371.53|369.53|371.53|369.53|371.49|369.49|6
1720990840000|2024-07-14 21:00:40|371.54|369.54|371.6|369.6|371.6|369.6|371.54|369.54|2
1720990850000|2024-07-14 21:00:50|371.61|369.61|371.62|369.62|371.63|369.63|371.61|369.61|3
1720990870000|2024-07-14 21:01:10|371.61|369.61|371.6|369.6|371.61|369.61|371.52|369.52|10
1720990880000|2024-07-14 21:01:20|371.61|369.61|371.62|369.62|371.62|369.62|371.61|369.61|4
1720990890000|2024-07-14 21:01:30|371.58|369.58|371.62|369.62|371.62|369.62|371.55|369.55|7
1720990900000|2024-07-14 21:01:40|371.63|369.63|371.65|369.65|371.65|369.65|371.63|369.63|2
1720990910000|2024-07-14 21:01:50|371.76|369.76|371.77|369.77|371.77|369.77|371.76|369.76|4
1720990920000|2024-07-14 21:02:00|371.76|369.76|371.82|369.82|371.82|369.82|371.76|369.76|10
1720990930000|2024-07-14 21:02:10|371.81|369.81|371.72|369.72|371.82|369.82|371.72|369.72|6
1720990940000|2024-07-14 21:02:20|371.73|369.73|371.66|369.66|371.73|369.73|371.66|369.66|18
1720990950000|2024-07-14 21:02:30|371.67|369.67|371.63|369.63|371.67|369.67|371.63|369.63|10
1720990960000|2024-07-14 21:02:40|371.65|369.65|371.67|369.67|371.72|369.72|371.59|369.59|17
1720990970000|2024-07-14 21:02:50|371.69|369.69|371.66|369.66|371.7|369.7|371.63|369.63|8
1720990980000|2024-07-14 21:03:00|371.65|369.65|371.45|369.45|371.66|369.66|371.44|369.44|17
1720990990000|2024-07-14 21:03:10|371.44|369.44|371.45|369.45|371.46|369.46|371.42|369.42|15
1720991000000|2024-07-14 21:03:20|371.43|369.43|371.41|369.41|371.43|369.43|371.41|369.41|9
1720991010000|2024-07-14 21:03:30|371.43|369.43|371.45|369.45|371.45|369.45|371.43|369.43|4
1720991020000|2024-07-14 21:03:40|371.44|369.44|371.41|369.41|371.44|369.44|371.4|369.4|11
1720991030000|2024-07-14 21:03:50|371.42|369.42|371.44|369.44|371.44|369.44|371.41|369.41|10
1720991040000|2024-07-14 21:04:00|371.43|369.43|371.44|369.44|371.45|369.45|371.42|369.42|4
1720991070000|2024-07-14 21:04:30|371.43|369.43|371.41|369.41|371.44|369.44|371.41|369.41|4
1720991080000|2024-07-14 21:04:40|371.37|369.37|371.22|369.22|371.41|369.41|371.21|369.21|11
1720991090000|2024-07-14 21:04:50|371.23|369.23|371.35|369.35|371.35|369.35|371.23|369.23|4
1720991110000|2024-07-14 21:05:10|371.38|369.38|371.54|369.54|371.54|369.54|371.38|369.38|4
1720991120000|2024-07-14 21:05:20|371.66|369.66|371.63|369.63|371.68|369.68|371.61|369.61|18
1720991130000|2024-07-14 21:05:30|371.65|369.65|371.75|369.75|371.76|369.76|371.65|369.65|12
1720991140000|2024-07-14 21:05:40|371.76|369.76|371.6|369.6|371.76|369.76|371.6|369.6|8
1720991150000|2024-07-14 21:05:50|371.61|369.61|371.54|369.54|371.62|369.62|371.53|369.53|17
1720991160000|2024-07-14 21:06:00|371.53|369.53|371.57|369.57|371.6|369.6|371.53|369.53|19
1720991170000|2024-07-14 21:06:10|371.56|369.56|371.57|369.57|371.57|369.57|371.56|369.56|2
1720991180000|2024-07-14 21:06:20|371.58|369.58|371.58|369.58|371.58|369.58|371.58|369.58|1
1720991190000|2024-07-14 21:06:30|371.59|369.59|371.64|369.64|371.64|369.64|371.59|369.59|3
1720991200000|2024-07-14 21:06:40|371.67|369.67|371.74|369.74|371.74|369.74|371.67|369.67|2
1720991210000|2024-07-14 21:06:50|371.76|369.76|371.86|369.86|371.86|369.86|371.76|369.76|6
1720991220000|2024-07-14 21:07:00|371.87|369.87|371.93|369.93|371.93|369.93|371.87|369.87|6
1720991230000|2024-07-14 21:07:10|371.94|369.94|372.08|370.08|372.08|370.08|371.94|369.94|8
1720991240000|2024-07-14 21:07:20|372.09|370.09|372.11|370.11|372.12|370.12|372.09|370.09|8
1720991250000|2024-07-14 21:07:30|372.14|370.14|372.12|370.12|372.16|370.16|372.12|370.12|5
1720991260000|2024-07-14 21:07:40|372.13|370.13|372.17|370.17|372.17|370.17|372.13|370.13|6
1720991270000|2024-07-14 21:07:50|372.12|370.12|372.15|370.15|372.15|370.15|372.12|370.12|4
1720991280000|2024-07-14 21:08:00|372.16|370.16|372.2|370.2|372.2|370.2|372.16|370.16|5
1720991290000|2024-07-14 21:08:10|372.21|370.21|372.18|370.18|372.22|370.22|372.17|370.17|5
1720991300000|2024-07-14 21:08:20|372.13|370.13|372.15|370.15|372.15|370.15|372.13|370.13|2
1720991310000|2024-07-14 21:08:30|372.16|370.16|372.19|370.19|372.19|370.19|372.16|370.16|2
1720991320000|2024-07-14 21:08:40|372.2|370.2|372.22|370.22|372.22|370.22|372.19|370.19|5
1720991330000|2024-07-14 21:08:50|372.24|370.24|372.16|370.16|372.24|370.24|372.12|370.12|6
1720991340000|2024-07-14 21:09:00|372.17|370.17|372.18|370.18|372.18|370.18|372.15|370.15|6
1720991350000|2024-07-14 21:09:10|372.19|370.19|372.16|370.16|372.19|370.19|372.11|370.11|8
1720991360000|2024-07-14 21:09:20|372.2|370.2|372.22|370.22|372.22|370.22|372.16|370.16|6
1720991370000|2024-07-14 21:09:30|372.25|370.25|372.67|370.67|372.75|370.75|372.25|370.25|24
1720991380000|2024-07-14 21:09:40|372.66|370.66|372.75|370.75|372.75|370.75|372.66|370.66|10
1720991390000|2024-07-14 21:09:50|372.74|370.74|372.69|370.69|372.74|370.74|372.65|370.65|12
1720991400000|2024-07-14 21:10:00|372.68|370.68|372.7|370.7|372.7|370.7|372.67|370.67|8
1720991410000|2024-07-14 21:10:10|372.74|370.74|372.82|370.82|372.82|370.82|372.74|370.74|10
1720991420000|2024-07-14 21:10:20|372.84|370.84|372.89|370.89|372.89|370.89|372.84|370.84|2
1720991430000|2024-07-14 21:10:30|372.9|370.9|372.78|370.78|372.9|370.9|372.76|370.76|6
1720991440000|2024-07-14 21:10:40|372.68|370.68|372.69|370.69|372.72|370.72|372.65|370.65|16
1720991450000|2024-07-14 21:10:50|372.68|370.68|372.71|370.71|372.72|370.72|372.67|370.67|10
1720991460000|2024-07-14 21:11:00|372.72|370.72|372.89|370.89|372.89|370.89|372.72|370.72|11
1720991470000|2024-07-14 21:11:10|372.9|370.9|372.92|370.92|372.92|370.92|372.9|370.9|3
1720991480000|2024-07-14 21:11:20|372.93|370.93|372.97|370.97|372.99|370.99|372.93|370.93|9
1720991490000|2024-07-14 21:11:30|372.98|370.98|372.98|370.98|372.98|370.98|372.97|370.97|3
1720991500000|2024-07-14 21:11:40|372.97|370.97|372.91|370.91|372.97|370.97|372.9|370.9|4
1720991510000|2024-07-14 21:11:50|372.87|370.87|372.82|370.82|372.87|370.87|372.78|370.78|16
1720991520000|2024-07-14 21:12:00|372.85|370.85|372.92|370.92|372.92|370.92|372.82|370.82|10
1720991540000|2024-07-14 21:12:20|372.87|370.87|372.88|370.88|372.88|370.88|372.87|370.87|4
1720991550000|2024-07-14 21:12:30|372.85|370.85|372.86|370.86|372.89|370.89|372.85|370.85|13
1720991560000|2024-07-14 21:12:40|372.89|370.89|372.81|370.81|372.89|370.89|372.76|370.76|13
1720991570000|2024-07-14 21:12:50|372.8|370.8|372.83|370.83|372.84|370.84|372.8|370.8|8
1720991580000|2024-07-14 21:13:00|372.81|370.81|372.83|370.83|372.83|370.83|372.76|370.76|11
1720991590000|2024-07-14 21:13:10|372.87|370.87|372.92|370.92|372.92|370.92|372.87|370.87|4
1720991600000|2024-07-14 21:13:20|373.19|371.19|373.19|371.19|373.19|371.19|373.19|371.19|1
1720991610000|2024-07-14 21:13:30|373.2|371.2|373.21|371.21|373.22|371.22|373.2|371.2|7
1720991620000|2024-07-14 21:13:40|373.22|371.22|373.15|371.15|373.22|371.22|373.15|371.15|3
1720991630000|2024-07-14 21:13:50|373.14|371.14|373.12|371.12|373.15|371.15|373.12|371.12|5
1720991640000|2024-07-14 21:14:00|373.13|371.13|373.31|371.31|373.31|371.31|373.13|371.13|14
1720991650000|2024-07-14 21:14:10|373.32|371.32|373.32|371.32|373.32|371.32|373.32|371.32|1
1720991660000|2024-07-14 21:14:20|373.33|371.33|373.34|371.34|373.34|371.34|373.33|371.33|2
1720991670000|2024-07-14 21:14:30|373.32|371.32|373.4|371.4|373.4|371.4|373.32|371.32|8
1720991680000|2024-07-14 21:14:40|373.41|371.41|373.41|371.41|373.41|371.41|373.41|371.41|1
1720991690000|2024-07-14 21:14:50|373.37|371.37|373.37|371.37|373.37|371.37|373.37|371.37|1
1720991710000|2024-07-14 21:15:10|373.35|371.35|373.33|371.33|373.35|371.35|373.33|371.33|3
1720991720000|2024-07-14 21:15:20|373.34|371.34|373.47|371.47|373.47|371.47|373.34|371.34|2
1720991730000|2024-07-14 21:15:30|373.48|371.48|373.48|371.48|373.48|371.48|373.48|371.48|1
1720991740000|2024-07-14 21:15:40|373.49|371.49|373.48|371.48|373.5|371.5|373.47|371.47|4
1720991750000|2024-07-14 21:15:50|373.47|371.47|373.5|371.5|373.5|371.5|373.47|371.47|4
1720991760000|2024-07-14 21:16:00|373.49|371.49|373.49|371.49|373.49|371.49|373.47|371.47|4
1720991770000|2024-07-14 21:16:10|373.48|371.48|373.49|371.49|373.49|371.49|373.48|371.48|2
1720991790000|2024-07-14 21:16:30|373.47|371.47|373.44|371.44|373.47|371.47|373.44|371.44|3
1720991800000|2024-07-14 21:16:40|373.4|371.4|373.34|371.34|373.4|371.4|373.34|371.34|4
1720991810000|2024-07-14 21:16:50|373.36|371.36|373.36|371.36|373.39|371.39|373.33|371.33|14
1720991820000|2024-07-14 21:17:00|373.37|371.37|373.45|371.45|373.45|371.45|373.37|371.37|4
1720991830000|2024-07-14 21:17:10|373.43|371.43|373.47|371.47|373.47|371.47|373.4|371.4|6
1720991840000|2024-07-14 21:17:20|373.48|371.48|373.5|371.5|373.5|371.5|373.48|371.48|3
1720991850000|2024-07-14 21:17:30|373.47|371.47|373.47|371.47|373.47|371.47|373.47|371.47|1
1720991870000|2024-07-14 21:17:50|373.48|371.48|373.48|371.48|373.48|371.48|373.48|371.48|1
1720991880000|2024-07-14 21:18:00|373.5|371.5|373.43|371.43|373.5|371.5|373.42|371.42|5
1720991890000|2024-07-14 21:18:10|373.44|371.44|373.44|371.44|373.46|371.46|373.44|371.44|5
1720991900000|2024-07-14 21:18:20|373.45|371.45|373.44|371.44|373.45|371.45|373.44|371.44|6
1720991910000|2024-07-14 21:18:30|373.45|371.45|373.47|371.47|373.47|371.47|373.43|371.43|6
1720991950000|2024-07-14 21:19:10|373.43|371.43|373.46|371.46|373.46|371.46|373.43|371.43|2
1720991960000|2024-07-14 21:19:20|373.42|371.42|373.42|371.42|373.43|371.43|373.37|371.37|6
1720991970000|2024-07-14 21:19:30|373.43|371.43|373.43|371.43|373.43|371.43|373.43|371.43|1
1720991990000|2024-07-14 21:19:50|373.37|371.37|373.4|371.4|373.4|371.4|373.37|371.37|2
1720992000000|2024-07-14 21:20:00|373.37|371.37|373.41|371.41|373.42|371.42|373.37|371.37|14
1720992010000|2024-07-14 21:20:10|373.42|371.42|373.41|371.41|373.42|371.42|373.4|371.4|15
1720992020000|2024-07-14 21:20:20|373.44|371.44|373.47|371.47|373.47|371.47|373.42|371.42|7
1720992030000|2024-07-14 21:20:30|373.49|371.49|374.01|372.01|374.05|372.05|373.49|371.49|11
1720992040000|2024-07-14 21:20:40|374.02|372.02|373.86|371.86|374.02|372.02|373.79|371.79|15
1720992050000|2024-07-14 21:20:50|373.87|371.87|373.82|371.82|373.91|371.91|373.78|371.78|18
1720992060000|2024-07-14 21:21:00|373.81|371.81|374.96|372.96|375.01|373.01|373.79|371.79|21
1720992070000|2024-07-14 21:21:10|374.93|372.93|375.19|373.19|375.2|373.2|374.93|372.93|33
1720992080000|2024-07-14 21:21:20|375.18|373.18|375.17|373.17|375.19|373.19|375.14|373.14|32
1720992090000|2024-07-14 21:21:30|375.18|373.18|375.08|373.08|375.21|373.21|375.08|373.08|20
1720992100000|2024-07-14 21:21:40|375.12|373.12|375.23|373.23|375.29|373.29|375.11|373.11|15
1720992110000|2024-07-14 21:21:50|375.22|373.22|375.35|373.35|375.35|373.35|375.21|373.21|16
1720992120000|2024-07-14 21:22:00|375.64|373.64|376.39|374.39|376.49|374.49|375.64|373.64|18
1720992130000|2024-07-14 21:22:10|376.37|374.37|376.26|374.26|376.44|374.44|376.22|374.22|17
1720992140000|2024-07-14 21:22:20|376.25|374.25|376.18|374.18|376.25|374.25|376.15|374.15|11
1720992150000|2024-07-14 21:22:30|376.19|374.19|376.18|374.18|376.26|374.26|376.18|374.18|18
1720992160000|2024-07-14 21:22:40|376.19|374.19|376.28|374.28|376.35|374.35|376.18|374.18|13
1720992170000|2024-07-14 21:22:50|376.3|374.3|376.38|374.38|376.38|374.38|376.3|374.3|15
1720992180000|2024-07-14 21:23:00|376.35|374.35|376.47|374.47|376.5|374.5|376.35|374.35|17
1720992190000|2024-07-14 21:23:10|376.48|374.48|376.45|374.45|376.53|374.53|376.44|374.44|14
1720992200000|2024-07-14 21:23:20|376.46|374.46|376.44|374.44|376.53|374.53|376.44|374.44|13
1720992210000|2024-07-14 21:23:30|376.41|374.41|376.47|374.47|376.48|374.48|376.41|374.41|10
1720992220000|2024-07-14 21:23:40|376.46|374.46|377.34|375.34|377.35|375.35|376.41|374.41|28
1720992230000|2024-07-14 21:23:50|377.35|375.35|377.63|375.63|377.63|375.63|377.28|375.28|23
1720992240000|2024-07-14 21:24:00|377.65|375.65|377.67|375.67|377.67|375.67|377.63|375.63|6
1720992250000|2024-07-14 21:24:10|377.68|375.68|377.7|375.7|377.7|375.7|377.68|375.68|3
1720992260000|2024-07-14 21:24:20|377.69|375.69|377.69|375.69|377.69|375.69|377.69|375.69|1
1720992270000|2024-07-14 21:24:30|377.61|375.61|377.63|375.63|377.63|375.63|377.61|375.61|2
1720992280000|2024-07-14 21:24:40|377.68|375.68|377.82|375.82|377.82|375.82|377.68|375.68|5
1720992290000|2024-07-14 21:24:50|377.85|375.85|377.94|375.94|377.94|375.94|377.85|375.85|7
1720992300000|2024-07-14 21:25:00|377.97|375.97|377.9|375.9|377.97|375.97|377.9|375.9|3
1720992310000|2024-07-14 21:25:10|377.91|375.91|377.91|375.91|377.91|375.91|377.91|375.91|1
1720992320000|2024-07-14 21:25:20|377.89|375.89|378.21|376.21|378.21|376.21|377.89|375.89|8
1720992330000|2024-07-14 21:25:30|378.31|376.31|378.42|376.42|378.47|376.47|378.31|376.31|16
1720992340000|2024-07-14 21:25:40|378.47|376.47|378.48|376.48|378.48|376.48|378.47|376.47|2
1720992350000|2024-07-14 21:25:50|378.51|376.51|378.5|376.5|378.51|376.51|378.5|376.5|2
1720992360000|2024-07-14 21:26:00|378.48|376.48|378.48|376.48|378.48|376.48|378.48|376.48|1
1720992370000|2024-07-14 21:26:10|378.54|376.54|378.53|376.53|378.54|376.54|378.48|376.48|7
1720992380000|2024-07-14 21:26:20|378.61|376.61|378.68|376.68|378.68|376.68|378.61|376.61|6
1720992390000|2024-07-14 21:26:30|378.69|376.69|378.83|376.83|378.83|376.83|378.69|376.69|7
1720992400000|2024-07-14 21:26:40|378.84|376.84|379.48|377.48|379.48|377.48|378.84|376.84|9
1720992410000|2024-07-14 21:26:50|379.49|377.49|379.52|377.52|379.52|377.52|379.49|377.49|6
1720992420000|2024-07-14 21:27:00|379.49|377.49|379.26|377.26|379.49|377.49|379.26|377.26|9
1720992430000|2024-07-14 21:27:10|379.31|377.31|379.47|377.47|379.47|377.47|379.31|377.31|17
1720992440000|2024-07-14 21:27:20|379.52|377.52|379.57|377.57|379.59|377.59|379.47|377.47|18
1720992450000|2024-07-14 21:27:30|379.56|377.56|379.72|377.72|379.72|377.72|379.5|377.5|8
1720992460000|2024-07-14 21:27:40|379.67|377.67|379.52|377.52|379.67|377.67|379.45|377.45|15
1720992470000|2024-07-14 21:27:50|379.46|377.46|379.38|377.38|379.52|377.52|379.38|377.38|10
1720992480000|2024-07-14 21:28:00|379.39|377.39|379.38|377.38|379.4|377.4|379.27|377.27|19
1720992490000|2024-07-14 21:28:10|379.32|377.32|379.33|377.33|379.39|377.39|379.32|377.32|12
1720992500000|2024-07-14 21:28:20|379.35|377.35|379.27|377.27|379.35|377.35|379.27|377.27|8
1720992510000|2024-07-14 21:28:30|379.25|377.25|379.2|377.2|379.25|377.25|379.17|377.17|6
1720992520000|2024-07-14 21:28:40|379.19|377.19|379.2|377.2|379.2|377.2|379.15|377.15|8
1720992530000|2024-07-14 21:28:50|379.21|377.21|379.16|377.16|379.21|377.21|379.14|377.14|6
1720992540000|2024-07-14 21:29:00|379.2|377.2|378.95|376.95|379.2|377.2|378.92|376.92|16
1720992550000|2024-07-14 21:29:10|378.9|376.9|378.77|376.77|378.96|376.96|378.76|376.76|18
1720992560000|2024-07-14 21:29:20|378.78|376.78|378.82|376.82|379.05|377.05|378.78|376.78|20
1720992570000|2024-07-14 21:29:30|378.81|376.81|378.35|376.35|378.86|376.86|378.35|376.35|24
1720992580000|2024-07-14 21:29:40|378.36|376.36|378.17|376.17|378.45|376.45|378.17|376.17|17
1720992590000|2024-07-14 21:29:50|378.26|376.26|378.07|376.07|378.26|376.26|377.99|375.99|23
1720992600000|2024-07-14 21:30:00|378.06|376.06|377.98|375.98|378.21|376.21|377.82|375.82|27
1720992610000|2024-07-14 21:30:10|377.99|375.99|378.42|376.42|378.46|376.46|377.9|375.9|17
1720992630000|2024-07-14 21:30:30|378.46|376.46|378.63|376.63|378.63|376.63|378.46|376.46|12
1720992640000|2024-07-14 21:30:40|378.65|376.65|378.63|376.63|378.65|376.65|378.59|376.59|7
1720992650000|2024-07-14 21:30:50|378.59|376.59|378.58|376.58|378.63|376.63|378.55|376.55|10
1720992660000|2024-07-14 21:31:00|378.61|376.61|378.64|376.64|378.68|376.68|378.6|376.6|10
1720992670000|2024-07-14 21:31:10|378.66|376.66|378.66|376.66|378.67|376.67|378.61|376.61|8
1720992680000|2024-07-14 21:31:20|378.63|376.63|378.56|376.56|378.64|376.64|378.55|376.55|9
1720992690000|2024-07-14 21:31:30|378.55|376.55|378.47|376.47|378.56|376.56|378.47|376.47|8
1720992700000|2024-07-14 21:31:40|378.41|376.41|378.51|376.51|378.51|376.51|378.26|376.26|20
1720992710000|2024-07-14 21:31:50|378.49|376.49|378.43|376.43|378.53|376.53|378.43|376.43|9
1720992720000|2024-07-14 21:32:00|378.48|376.48|378.42|376.42|378.52|376.52|378.41|376.41|21
1720992730000|2024-07-14 21:32:10|378.41|376.41|378.37|376.37|378.46|376.46|378.25|376.25|13
1720992740000|2024-07-14 21:32:20|378.36|376.36|378.42|376.42|378.43|376.43|378.18|376.18|18
1720992750000|2024-07-14 21:32:30|378.43|376.43|378.58|376.58|378.58|376.58|378.43|376.43|3
1720992760000|2024-07-14 21:32:40|378.57|376.57|378.58|376.58|378.59|376.59|378.57|376.57|6
1720992770000|2024-07-14 21:32:50|378.59|376.59|378.57|376.57|378.63|376.63|378.54|376.54|8
1720992800000|2024-07-14 21:33:20|378.54|376.54|378.51|376.51|378.58|376.58|378.45|376.45|11
1720992810000|2024-07-14 21:33:30|378.5|376.5|378.49|376.49|378.5|376.5|378.49|376.49|2
1720992820000|2024-07-14 21:33:40|378.48|376.48|378.38|376.38|378.48|376.48|378.38|376.38|10
1720992830000|2024-07-14 21:33:50|378.37|376.37|378.31|376.31|378.39|376.39|378.3|376.3|13
1720992840000|2024-07-14 21:34:00|378.3|376.3|378.08|376.08|378.31|376.31|378.01|376.01|17
1720992850000|2024-07-14 21:34:10|378.09|376.09|378.06|376.06|378.09|376.09|378.05|376.05|3
1720992860000|2024-07-14 21:34:20|378.05|376.05|377.86|375.86|378.05|376.05|377.85|375.85|11
1720992870000|2024-07-14 21:34:30|377.89|375.89|377.82|375.82|377.9|375.9|377.82|375.82|9
1720992880000|2024-07-14 21:34:40|377.75|375.75|377.75|375.75|377.77|375.77|377.75|375.75|7
1720992890000|2024-07-14 21:34:50|377.74|375.74|377.65|375.65|377.74|375.74|377.65|375.65|7
1720992900000|2024-07-14 21:35:00|377.66|375.66|377.53|375.53|377.7|375.7|377.53|375.53|15
1720992910000|2024-07-14 21:35:10|377.54|375.54|377.59|375.59|377.59|375.59|377.54|375.54|3
1720992920000|2024-07-14 21:35:20|377.6|375.6|377.6|375.6|377.6|375.6|377.6|375.6|1
1720992930000|2024-07-14 21:35:30|377.61|375.61|377.82|375.82|377.83|375.83|377.61|375.61|6
1720992940000|2024-07-14 21:35:40|377.83|375.83|377.83|375.83|377.83|375.83|377.83|375.83|1
1720992950000|2024-07-14 21:35:50|377.84|375.84|377.83|375.83|377.84|375.84|377.83|375.83|2
1720992960000|2024-07-14 21:36:00|377.78|375.78|377.91|375.91|377.91|375.91|377.73|375.73|10
1720992970000|2024-07-14 21:36:10|377.92|375.92|377.93|375.93|377.93|375.93|377.92|375.92|2
1720992990000|2024-07-14 21:36:30|377.88|375.88|377.92|375.92|377.93|375.93|377.77|375.77|11
1720993000000|2024-07-14 21:36:40|377.93|375.93|377.94|375.94|377.94|375.94|377.82|375.82|13
1720993010000|2024-07-14 21:36:50|377.95|375.95|377.98|375.98|377.98|375.98|377.94|375.94|7
1720993020000|2024-07-14 21:37:00|377.99|375.99|377.95|375.95|378.02|376.02|377.95|375.95|7
1720993030000|2024-07-14 21:37:10|377.92|375.92|377.92|375.92|377.92|375.92|377.89|375.89|8
1720993040000|2024-07-14 21:37:20|377.96|375.96|377.97|375.97|377.97|375.97|377.96|375.96|2
1720993060000|2024-07-14 21:37:40|377.98|375.98|378.06|376.06|378.06|376.06|377.98|375.98|6
1720993070000|2024-07-14 21:37:50|378.07|376.07|378.09|376.09|378.09|376.09|378.07|376.07|5
1720993080000|2024-07-14 21:38:00|378.1|376.1|378.2|376.2|378.2|376.2|378.08|376.08|7
1720993090000|2024-07-14 21:38:10|378.27|376.27|378.28|376.28|378.28|376.28|378.27|376.27|2
1720993100000|2024-07-14 21:38:20|378.29|376.29|378.29|376.29|378.3|376.3|378.27|376.27|7
1720993110000|2024-07-14 21:38:30|378.22|376.22|378.21|376.21|378.23|376.23|378.19|376.19|8
1720993120000|2024-07-14 21:38:40|378.22|376.22|378.26|376.26|378.26|376.26|378.22|376.22|5
1720993130000|2024-07-14 21:38:50|378.19|376.19|378.19|376.19|378.19|376.19|378.19|376.19|1
1720993140000|2024-07-14 21:39:00|378.21|376.21|378.19|376.19|378.24|376.24|378.19|376.19|6
1720993150000|2024-07-14 21:39:10|378.2|376.2|378.21|376.21|378.23|376.23|378.2|376.2|5
1720993160000|2024-07-14 21:39:20|378.23|376.23|378.23|376.23|378.23|376.23|378.23|376.23|1
1720993170000|2024-07-14 21:39:30|378.19|376.19|378.13|376.13|378.19|376.19|378.11|376.11|5
1720993200000|2024-07-14 21:40:00|378.1|376.1|378.11|376.11|378.11|376.11|378.06|376.06|9
1720993210000|2024-07-14 21:40:10|378.09|376.09|378.08|376.08|378.09|376.09|378.05|376.05|12
1720993220000|2024-07-14 21:40:20|378.05|376.05|378.08|376.08|378.08|376.08|378.05|376.05|20
1720993230000|2024-07-14 21:40:30|378.05|376.05|378.06|376.06|378.08|376.08|378.05|376.05|7
1720993240000|2024-07-14 21:40:40|378.05|376.05|378.06|376.06|378.06|376.06|378.05|376.05|4
1720993250000|2024-07-14 21:40:50|378.07|376.07|378.19|376.19|378.19|376.19|378.07|376.07|3
1720993260000|2024-07-14 21:41:00|378.2|376.2|378.21|376.21|378.21|376.21|378.2|376.2|2
1720993270000|2024-07-14 21:41:10|378.19|376.19|378.19|376.19|378.21|376.21|378.19|376.19|4
1720993300000|2024-07-14 21:41:40|378.24|376.24|378.25|376.25|378.25|376.25|378.24|376.24|2
1720993310000|2024-07-14 21:41:50|378.19|376.19|378.19|376.19|378.19|376.19|378.19|376.19|1
1720993330000|2024-07-14 21:42:10|378.18|376.18|378.18|376.18|378.18|376.18|378.18|376.18|1
1720993340000|2024-07-14 21:42:20|378.19|376.19|378.16|376.16|378.19|376.19|378.16|376.16|4
1720993350000|2024-07-14 21:42:30|378.17|376.17|378.16|376.16|378.17|376.17|378.16|376.16|2
1720993360000|2024-07-14 21:42:40|378.17|376.17|378.17|376.17|378.17|376.17|378.17|376.17|1
1720993390000|2024-07-14 21:43:10|378.18|376.18|378.18|376.18|378.18|376.18|378.18|376.18|1
1720993410000|2024-07-14 21:43:30|378.16|376.16|378.16|376.16|378.16|376.16|378.14|376.14|6
1720993430000|2024-07-14 21:43:50|378.15|376.15|378.14|376.14|378.15|376.15|378.12|376.12|4
1720993440000|2024-07-14 21:44:00|378.15|376.15|378.11|376.11|378.15|376.15|378.11|376.11|4
1720993450000|2024-07-14 21:44:10|378.09|376.09|378.1|376.1|378.12|376.12|378.08|376.08|7
1720993460000|2024-07-14 21:44:20|378.09|376.09|378.11|376.11|378.11|376.11|378.09|376.09|3
1720993470000|2024-07-14 21:44:30|378.13|376.13|378.11|376.11|378.13|376.13|378.11|376.11|4
1720993480000|2024-07-14 21:44:40|378.12|376.12|378.12|376.12|378.12|376.12|378.12|376.12|1
1720993510000|2024-07-14 21:45:10|378.13|376.13|378.19|376.19|378.19|376.19|378.13|376.13|2
1720993530000|2024-07-14 21:45:30|378.18|376.18|378.19|376.19|378.19|376.19|378.18|376.18|2
1720993540000|2024-07-14 21:45:40|378.2|376.2|378.19|376.19|378.21|376.21|378.19|376.19|3
1720993560000|2024-07-14 21:46:00|378.21|376.21|378.19|376.19|378.22|376.22|378.19|376.19|3
1720993600000|2024-07-14 21:46:40|378.2|376.2|378.26|376.26|378.26|376.26|378.2|376.2|7
1720993610000|2024-07-14 21:46:50|378.27|376.27|378.19|376.19|378.27|376.27|378.19|376.19|2
1720993640000|2024-07-14 21:47:20|378.2|376.2|378.21|376.21|378.21|376.21|378.2|376.2|2
1720993650000|2024-07-14 21:47:30|378.22|376.22|378.22|376.22|378.22|376.22|378.22|376.22|1
1720993660000|2024-07-14 21:47:40|378.23|376.23|378.29|376.29|378.29|376.29|378.23|376.23|7
1720993680000|2024-07-14 21:48:00|378.3|376.3|378.41|376.41|378.41|376.41|378.3|376.3|3
1720993690000|2024-07-14 21:48:10|378.46|376.46|378.55|376.55|378.55|376.55|378.46|376.46|4
1720993700000|2024-07-14 21:48:20|378.56|376.56|378.69|376.69|378.69|376.69|378.56|376.56|14
1720993710000|2024-07-14 21:48:30|378.7|376.7|378.89|376.89|379.01|377.01|378.7|376.7|18
1720993720000|2024-07-14 21:48:40|378.9|376.9|378.98|376.98|378.98|376.98|378.9|376.9|9
1720993730000|2024-07-14 21:48:50|378.97|376.97|378.89|376.89|378.98|376.98|378.89|376.89|7
1720993740000|2024-07-14 21:49:00|378.9|376.9|378.89|376.89|378.93|376.93|378.89|376.89|6
1720993750000|2024-07-14 21:49:10|378.88|376.88|378.78|376.78|378.88|376.88|378.78|376.78|5
1720993760000|2024-07-14 21:49:20|378.79|376.79|378.79|376.79|378.79|376.79|378.78|376.78|3
1720993770000|2024-07-14 21:49:30|378.8|376.8|378.8|376.8|378.82|376.82|378.8|376.8|9
1720993790000|2024-07-14 21:49:50|378.88|376.88|378.89|376.89|378.89|376.89|378.88|376.88|2
1720993800000|2024-07-14 21:50:00|378.9|376.9|378.92|376.92|378.92|376.92|378.9|376.9|3
1720993810000|2024-07-14 21:50:10|378.93|376.93|378.95|376.95|378.95|376.95|378.93|376.93|7
1720993820000|2024-07-14 21:50:20|378.96|376.96|378.93|376.93|378.96|376.96|378.89|376.89|6
1720993830000|2024-07-14 21:50:30|378.94|376.94|379.09|377.09|379.09|377.09|378.94|376.94|14
1720993840000|2024-07-14 21:50:40|379.1|377.1|379.11|377.11|379.12|377.12|379.1|377.1|4
1720993850000|2024-07-14 21:50:50|379.12|377.12|379.11|377.11|379.13|377.13|379.1|377.1|5
1720993870000|2024-07-14 21:51:10|379.19|377.19|379.28|377.28|379.28|377.28|379.19|377.19|10
1720993880000|2024-07-14 21:51:20|379.29|377.29|379.29|377.29|379.29|377.29|379.29|377.29|1
1720993900000|2024-07-14 21:51:40|379.3|377.3|379.3|377.3|379.3|377.3|379.3|377.3|1
1720993910000|2024-07-14 21:51:50|379.35|377.35|379.3|377.3|379.35|377.35|379.3|377.3|4
1720993920000|2024-07-14 21:52:00|379.31|377.31|379.27|377.27|379.31|377.31|379.27|377.27|4
1720993930000|2024-07-14 21:52:10|379.28|377.28|379.27|377.27|379.28|377.28|379.27|377.27|2
1720993940000|2024-07-14 21:52:20|379.28|377.28|379.27|377.27|379.28|377.28|379.27|377.27|2
1720993950000|2024-07-14 21:52:30|379.39|377.39|379.39|377.39|379.39|377.39|379.39|377.39|1
1720993960000|2024-07-14 21:52:40|379.44|377.44|379.39|377.39|379.46|377.46|379.39|377.39|4
1720993970000|2024-07-14 21:52:50|379.42|377.42|379.41|377.41|379.42|377.42|379.41|377.41|2
1720994010000|2024-07-14 21:53:30|379.38|377.38|379.38|377.38|379.38|377.38|379.36|377.36|4
1720994020000|2024-07-14 21:53:40|379.39|377.39|379.39|377.39|379.39|377.39|379.37|377.37|3
1720994040000|2024-07-14 21:54:00|379.4|377.4|379.4|377.4|379.43|377.43|379.4|377.4|3
1720994050000|2024-07-14 21:54:10|379.43|377.43|379.49|377.49|379.49|377.49|379.43|377.43|5
1720994060000|2024-07-14 21:54:20|379.5|377.5|379.55|377.55|379.55|377.55|379.5|377.5|6
1720994070000|2024-07-14 21:54:30|379.56|377.56|379.56|377.56|379.56|377.56|379.56|377.56|1
1720994080000|2024-07-14 21:54:40|379.57|377.57|379.63|377.63|379.63|377.63|379.57|377.57|2
1720994090000|2024-07-14 21:54:50|379.64|377.64|379.64|377.64|379.64|377.64|379.64|377.64|1
1720994100000|2024-07-14 21:55:00|379.65|377.65|379.68|377.68|379.68|377.68|379.65|377.65|4
1720994110000|2024-07-14 21:55:10|379.73|377.73|379.73|377.73|379.73|377.73|379.73|377.73|1
1720994120000|2024-07-14 21:55:20|379.9|377.9|380.01|378.01|380.01|378.01|379.9|377.9|2
1720994200000|2024-07-14 21:56:40|380.02|378.02|380.08|378.08|380.08|378.08|380.02|378.02|6
1720994210000|2024-07-14 21:56:50|380.1|378.1|380.01|378.01|380.1|378.1|380.01|378.01|8
1720994220000|2024-07-14 21:57:00|380.03|378.03|380.06|378.06|380.06|378.06|380.02|378.02|3
1720994230000|2024-07-14 21:57:10|380.07|378.07|380.14|378.14|380.14|378.14|380.07|378.07|5
1720994250000|2024-07-14 21:57:30|380.15|378.15|380.16|378.16|380.16|378.16|380.15|378.15|2
1720994260000|2024-07-14 21:57:40|380.19|378.19|380.24|378.24|380.24|378.24|380.19|378.19|6
1720994270000|2024-07-14 21:57:50|380.25|378.25|380.49|378.49|380.49|378.49|380.25|378.25|12
1720994280000|2024-07-14 21:58:00|380.5|378.5|381.09|379.09|381.09|379.09|380.5|378.5|13
1720994300000|2024-07-14 21:58:20|381.05|379.05|381.07|379.07|381.07|379.07|381.02|379.02|9
1720994310000|2024-07-14 21:58:30|381.08|379.08|381.45|379.45|381.45|379.45|381.08|379.08|4
1720994320000|2024-07-14 21:58:40|381.34|379.34|381.26|379.26|381.37|379.37|381.22|379.22|18
1720994330000|2024-07-14 21:58:50|381.25|379.25|381.33|379.33|381.37|379.37|381.22|379.22|13
1720994340000|2024-07-14 21:59:00|381.31|379.31|381.36|379.36|381.38|379.38|381.31|379.31|7
1720994350000|2024-07-14 21:59:10|381.41|379.41|381.3|379.3|381.41|379.41|381.3|379.3|11
1720994360000|2024-07-14 21:59:20|381.37|379.37|381.25|379.25|381.37|379.37|381.19|379.19|12
1720994370000|2024-07-14 21:59:30|381.24|379.24|381.38|379.38|381.39|379.39|381.24|379.24|19
1720994380000|2024-07-14 21:59:40|381.39|379.39|381.29|379.29|381.39|379.39|381.29|379.29|15
1720994390000|2024-07-14 21:59:50|381.33|379.33|381.24|379.24|381.34|379.34|381.24|379.24|8
1720994400000|2024-07-14 22:00:00|381.34|379.34|381.5|379.5|381.54|379.54|381.34|379.34|15
1720994410000|2024-07-14 22:00:10|381.49|379.49|381.46|379.46|381.59|379.59|381.45|379.45|13
1720994420000|2024-07-14 22:00:20|381.4|379.4|381.38|379.38|381.4|379.4|381.37|379.37|8
1720994430000|2024-07-14 22:00:30|381.4|379.4|381.39|379.39|381.4|379.4|381.37|379.37|5
1720994440000|2024-07-14 22:00:40|381.38|379.38|381.36|379.36|381.39|379.39|381.36|379.36|9
1720994450000|2024-07-14 22:00:50|381.37|379.37|381.33|379.33|381.38|379.38|381.33|379.33|4
1720994460000|2024-07-14 22:01:00|381.3|379.3|381.16|379.16|381.32|379.32|381.06|379.06|14
1720994470000|2024-07-14 22:01:10|381.18|379.18|381.28|379.28|381.28|379.28|381.16|379.16|9
1720994480000|2024-07-14 22:01:20|381.29|379.29|381.28|379.28|381.35|379.35|381.28|379.28|4
1720994490000|2024-07-14 22:01:30|381.29|379.29|381.25|379.25|381.32|379.32|381.25|379.25|9
1720994500000|2024-07-14 22:01:40|381.24|379.24|381.23|379.23|381.35|379.35|381.23|379.23|16
1720994510000|2024-07-14 22:01:50|381.22|379.22|381.25|379.25|381.28|379.28|381.22|379.22|10
1720994520000|2024-07-14 22:02:00|381.26|379.26|381.29|379.29|381.3|379.3|381.24|379.24|11
1720994530000|2024-07-14 22:02:10|381.3|379.3|381.3|379.3|381.3|379.3|381.24|379.24|4
1720994540000|2024-07-14 22:02:20|381.25|379.25|381.24|379.24|381.25|379.25|381.22|379.22|5
1720994550000|2024-07-14 22:02:30|381.23|379.23|381.18|379.18|381.25|379.25|381.18|379.18|3
1720994570000|2024-07-14 22:02:50|381.19|379.19|381.64|379.64|381.69|379.69|381.19|379.19|29
1720994580000|2024-07-14 22:03:00|381.69|379.69|381.75|379.75|381.75|379.75|381.5|379.5|22
1720994590000|2024-07-14 22:03:10|381.87|379.87|382.46|380.46|382.46|380.46|381.87|379.87|8
1720994600000|2024-07-14 22:03:20|382.49|380.49|382.36|380.36|382.49|380.49|382.32|380.32|19
1720994610000|2024-07-14 22:03:30|382.35|380.35|382.36|380.36|382.42|380.42|382.32|380.32|13
1720994620000|2024-07-14 22:03:40|382.37|380.37|382.2|380.2|382.37|380.37|382.16|380.16|20
1720994630000|2024-07-14 22:03:50|382.25|380.25|381.88|379.88|382.25|380.25|381.84|379.84|26
1720994640000|2024-07-14 22:04:00|381.91|379.91|381.86|379.86|382.02|380.02|381.85|379.85|22
1720994650000|2024-07-14 22:04:10|381.87|379.87|381.72|379.72|382.11|380.11|381.71|379.71|28
1720994660000|2024-07-14 22:04:20|381.73|379.73|381.66|379.66|381.73|379.73|381.56|379.56|19
1720994670000|2024-07-14 22:04:30|381.67|379.67|381.66|379.66|381.76|379.76|381.49|379.49|26
1720994680000|2024-07-14 22:04:40|381.67|379.67|382.04|380.04|382.04|380.04|381.67|379.67|25
1720994690000|2024-07-14 22:04:50|382.09|380.09|382.23|380.23|382.32|380.32|382.06|380.06|24
1720994700000|2024-07-14 22:05:00|382.24|380.24|381.94|379.94|382.26|380.26|381.92|379.92|23
1720994710000|2024-07-14 22:05:10|381.95|379.95|381.63|379.63|381.95|379.95|381.63|379.63|20
1720994720000|2024-07-14 22:05:20|381.59|379.59|381.87|379.87|381.94|379.94|381.44|379.44|31
1720994730000|2024-07-14 22:05:30|381.88|379.88|381.95|379.95|381.95|379.95|381.83|379.83|9
1720994740000|2024-07-14 22:05:40|381.94|379.94|381.92|379.92|382.04|380.04|381.82|379.82|24
1720994750000|2024-07-14 22:05:50|381.86|379.86|381.73|379.73|381.86|379.86|381.7|379.7|20
1720994760000|2024-07-14 22:06:00|381.77|379.77|381.88|379.88|382.01|380.01|381.77|379.77|23
1720994770000|2024-07-14 22:06:10|381.85|379.85|381.67|379.67|381.94|379.94|381.67|379.67|19
1720994780000|2024-07-14 22:06:20|381.71|379.71|381.76|379.76|381.76|379.76|381.7|379.7|15
1720994790000|2024-07-14 22:06:30|381.78|379.78|381.8|379.8|381.85|379.85|381.78|379.78|20
1720994800000|2024-07-14 22:06:40|381.82|379.82|381.85|379.85|381.87|379.87|381.82|379.82|11
1720994810000|2024-07-14 22:06:50|381.87|379.87|381.81|379.81|381.95|379.95|381.81|379.81|19
1720994820000|2024-07-14 22:07:00|381.82|379.82|382.1|380.1|382.17|380.17|381.82|379.82|18
1720994830000|2024-07-14 22:07:10|382.09|380.09|382.41|380.41|382.41|380.41|382.09|380.09|12
1720994840000|2024-07-14 22:07:20|382.49|380.49|382.89|380.89|382.89|380.89|382.49|380.49|6
1720994850000|2024-07-14 22:07:30|382.86|380.86|382.89|380.89|382.89|380.89|382.81|380.81|8
1720994860000|2024-07-14 22:07:40|382.86|380.86|382.86|380.86|382.86|380.86|382.86|380.86|1
1720994870000|2024-07-14 22:07:50|382.89|380.89|382.82|380.82|382.89|380.89|382.81|380.81|6
1720994880000|2024-07-14 22:08:00|382.79|380.79|382.86|380.86|382.86|380.86|382.5|380.5|23
1720994890000|2024-07-14 22:08:10|382.88|380.88|382.69|380.69|382.89|380.89|382.69|380.69|19
1720994900000|2024-07-14 22:08:20|382.7|380.7|382.61|380.61|382.7|380.7|382.56|380.56|13
1720994910000|2024-07-14 22:08:30|382.6|380.6|382.46|380.46|382.61|380.61|382.46|380.46|9
1720994920000|2024-07-14 22:08:40|382.45|380.45|381.91|379.91|382.45|380.45|381.8|379.8|27
1720994930000|2024-07-14 22:08:50|381.78|379.78|381.65|379.65|381.78|379.78|381.65|379.65|18
1720994940000|2024-07-14 22:09:00|381.64|379.64|381.93|379.93|381.95|379.95|381.64|379.64|17
1720994950000|2024-07-14 22:09:10|381.96|379.96|382.01|380.01|382.2|380.2|381.96|379.96|18
1720994960000|2024-07-14 22:09:20|381.97|379.97|381.84|379.84|382.05|380.05|381.83|379.83|15
1720994970000|2024-07-14 22:09:30|381.83|379.83|381.69|379.69|381.84|379.84|381.63|379.63|15
1720994980000|2024-07-14 22:09:40|381.74|379.74|381.95|379.95|381.96|379.96|381.74|379.74|18
1720994990000|2024-07-14 22:09:50|381.96|379.96|381.97|379.97|382|380|381.94|379.94|22
1720995000000|2024-07-14 22:10:00|381.98|379.98|381.93|379.93|382.03|380.03|381.93|379.93|12
1720995010000|2024-07-14 22:10:10|381.94|379.94|382.06|380.06|382.07|380.07|381.94|379.94|16
1720995020000|2024-07-14 22:10:20|382.15|380.15|382.4|380.4|382.48|380.48|382.15|380.15|23
1720995030000|2024-07-14 22:10:30|382.36|380.36|382.27|380.27|382.36|380.36|382.17|380.17|23
1720995040000|2024-07-14 22:10:40|382.26|380.26|382.07|380.07|382.32|380.32|382.07|380.07|17
1720995050000|2024-07-14 22:10:50|382.06|380.06|381.98|379.98|382.06|380.06|381.98|379.98|4
1720995080000|2024-07-14 22:11:20|381.84|379.84|381.64|379.64|381.84|379.84|381.64|379.64|4
1720995090000|2024-07-14 22:11:30|381.63|379.63|381.61|379.61|381.65|379.65|381.56|379.56|18
1720995100000|2024-07-14 22:11:40|381.6|379.6|381.58|379.58|381.6|379.6|381.56|379.56|10
1720995110000|2024-07-14 22:11:50|381.57|379.57|381.74|379.74|381.78|379.78|381.51|379.51|14
1720995120000|2024-07-14 22:12:00|381.7|379.7|381.8|379.8|381.8|379.8|381.7|379.7|16
1720995130000|2024-07-14 22:12:10|381.79|379.79|381.68|379.68|381.79|379.79|381.63|379.63|8
1720995140000|2024-07-14 22:12:20|381.7|379.7|381.56|379.56|381.72|379.72|381.56|379.56|18
1720995150000|2024-07-14 22:12:30|381.54|379.54|381.47|379.47|381.56|379.56|381.46|379.46|16
1720995160000|2024-07-14 22:12:40|381.48|379.48|381.55|379.55|381.6|379.6|381.48|379.48|5
1720995170000|2024-07-14 22:12:50|381.59|379.59|381.51|379.51|381.59|379.59|381.51|379.51|6
1720995180000|2024-07-14 22:13:00|381.53|379.53|381.67|379.67|381.68|379.68|381.53|379.53|16
1720995190000|2024-07-14 22:13:10|381.68|379.68|381.5|379.5|381.73|379.73|381.5|379.5|21
1720995200000|2024-07-14 22:13:20|381.47|379.47|381.19|379.19|381.47|379.47|381.19|379.19|21
1720995210000|2024-07-14 22:13:30|381.1|379.1|380.66|378.66|381.1|379.1|380.66|378.66|23
1720995220000|2024-07-14 22:13:40|380.65|378.65|380.44|378.44|380.65|378.65|380.44|378.44|25
1720995230000|2024-07-14 22:13:50|380.45|378.45|380.63|378.63|380.63|378.63|380.41|378.41|17
1720995240000|2024-07-14 22:14:00|380.64|378.64|380.61|378.61|380.73|378.73|380.52|378.52|25
1720995250000|2024-07-14 22:14:10|380.54|378.54|380.62|378.62|380.65|378.65|380.52|378.52|9
1720995260000|2024-07-14 22:14:20|380.78|378.78|380.6|378.6|380.78|378.78|380.6|378.6|13
1720995270000|2024-07-14 22:14:30|380.58|378.58|380.52|378.52|380.73|378.73|380.52|378.52|22
1720995280000|2024-07-14 22:14:40|380.51|378.51|380.46|378.46|380.51|378.51|380.46|378.46|2
1720995300000|2024-07-14 22:15:00|380.42|378.42|380.6|378.6|380.6|378.6|380.41|378.41|6
1720995310000|2024-07-14 22:15:10|380.63|378.63|380.78|378.78|380.78|378.78|380.63|378.63|8
1720995320000|2024-07-14 22:15:20|380.76|378.76|380.5|378.5|380.76|378.76|380.44|378.44|24
1720995330000|2024-07-14 22:15:30|380.48|378.48|380.41|378.41|380.52|378.52|380.41|378.41|13
1720995340000|2024-07-14 22:15:40|380.36|378.36|379.95|377.95|380.36|378.36|379.89|377.89|18
1720995350000|2024-07-14 22:15:50|379.93|377.93|380.21|378.21|380.37|378.37|379.88|377.88|30
1720995360000|2024-07-14 22:16:00|380.17|378.17|380.15|378.15|380.18|378.18|379.9|377.9|31
1720995370000|2024-07-14 22:16:10|380.17|378.17|380.24|378.24|380.43|378.43|380.17|378.17|34
1720995380000|2024-07-14 22:16:20|380.21|378.21|380.16|378.16|380.23|378.23|380.11|378.11|23
1720995390000|2024-07-14 22:16:30|380.19|378.19|380|378|380.3|378.3|379.95|377.95|20
1720995400000|2024-07-14 22:16:40|380.02|378.02|380.19|378.19|380.2|378.2|380.02|378.02|24
1720995410000|2024-07-14 22:16:50|380.18|378.18|380.25|378.25|380.27|378.27|380.06|378.06|12
1720995420000|2024-07-14 22:17:00|380.22|378.22|380.13|378.13|380.23|378.23|379.99|377.99|23
1720995430000|2024-07-14 22:17:10|380.12|378.12|379.88|377.88|380.14|378.14|379.88|377.88|10
1720995440000|2024-07-14 22:17:20|379.86|377.86|379.82|377.82|379.98|377.98|379.82|377.82|27
1720995450000|2024-07-14 22:17:30|379.76|377.76|379.86|377.86|379.88|377.88|379.76|377.76|4
1720995460000|2024-07-14 22:17:40|380.01|378.01|380.34|378.34|380.45|378.45|380.01|378.01|22
1720995470000|2024-07-14 22:17:50|380.21|378.21|380.08|378.08|380.21|378.21|380.02|378.02|17
1720995480000|2024-07-14 22:18:00|380.07|378.07|380.35|378.35|380.36|378.36|380.07|378.07|16
1720995490000|2024-07-14 22:18:10|380.33|378.33|380.46|378.46|380.47|378.47|380.33|378.33|19
1720995500000|2024-07-14 22:18:20|380.47|378.47|380.71|378.71|380.75|378.75|380.47|378.47|22
1720995510000|2024-07-14 22:18:30|380.72|378.72|380.63|378.63|380.72|378.72|380.63|378.63|16
1720995520000|2024-07-14 22:18:40|380.6|378.6|380.41|378.41|380.61|378.61|380.3|378.3|19
1720995530000|2024-07-14 22:18:50|380.43|378.43|380.32|378.32|380.43|378.43|380.24|378.24|11
1720995540000|2024-07-14 22:19:00|380.3|378.3|380.33|378.33|380.36|378.36|380.27|378.27|19
1720995550000|2024-07-14 22:19:10|380.3|378.3|380.48|378.48|380.6|378.6|380.29|378.29|21
1720995560000|2024-07-14 22:19:20|380.46|378.46|380.3|378.3|380.55|378.55|380.3|378.3|16
1720995570000|2024-07-14 22:19:30|380.33|378.33|380.31|378.31|380.47|378.47|380.3|378.3|21
1720995580000|2024-07-14 22:19:40|380.29|378.29|380.2|378.2|380.37|378.37|380.2|378.2|17
1720995590000|2024-07-14 22:19:50|380.19|378.19|380.32|378.32|380.35|378.35|380.19|378.19|19
1720995600000|2024-07-14 22:20:00|380.31|378.31|380.29|378.29|380.35|378.35|380.16|378.16|26
1720995610000|2024-07-14 22:20:10|380.3|378.3|380.48|378.48|380.51|378.51|380.3|378.3|20
1720995620000|2024-07-14 22:20:20|380.53|378.53|380.46|378.46|380.53|378.53|380.26|378.26|20
1720995630000|2024-07-14 22:20:30|380.42|378.42|380.4|378.4|380.46|378.46|380.35|378.35|18
1720995640000|2024-07-14 22:20:40|380.38|378.38|380.16|378.16|380.45|378.45|380.16|378.16|18
1720995650000|2024-07-14 22:20:50|380.17|378.17|379.87|377.87|380.19|378.19|379.86|377.86|19
1720995660000|2024-07-14 22:21:00|379.92|377.92|380.13|378.13|380.13|378.13|379.92|377.92|18
1720995670000|2024-07-14 22:21:10|380.07|378.07|379.81|377.81|380.07|378.07|379.8|377.8|18
1720995680000|2024-07-14 22:21:20|379.77|377.77|379.7|377.7|379.8|377.8|379.61|377.61|23
1720995690000|2024-07-14 22:21:30|379.74|377.74|379.71|377.71|379.75|377.75|379.69|377.69|16
1720995700000|2024-07-14 22:21:40|379.68|377.68|379.66|377.66|379.73|377.73|379.66|377.66|19
1720995710000|2024-07-14 22:21:50|379.68|377.68|379.64|377.64|379.68|377.68|379.46|377.46|17
1720995720000|2024-07-14 22:22:00|379.61|377.61|379.55|377.55|379.68|377.68|379.41|377.41|26
1720995730000|2024-07-14 22:22:10|379.56|377.56|379.64|377.64|379.64|377.64|379.47|377.47|23
1720995740000|2024-07-14 22:22:20|379.65|377.65|379.52|377.52|379.68|377.68|379.52|377.52|21
1720995750000|2024-07-14 22:22:30|379.51|377.51|379.08|377.08|379.51|377.51|379.02|377.02|17
1720995760000|2024-07-14 22:22:40|379.06|377.06|379.26|377.26|379.35|377.35|379.06|377.06|22
1720995770000|2024-07-14 22:22:50|379.27|377.27|379.2|377.2|379.27|377.27|379.17|377.17|11
1720995780000|2024-07-14 22:23:00|379.18|377.18|379.07|377.07|379.21|377.21|379.05|377.05|15
1720995790000|2024-07-14 22:23:10|379.06|377.06|379.11|377.11|379.14|377.14|379.04|377.04|27
1720995800000|2024-07-14 22:23:20|379.13|377.13|378.42|376.42|379.14|377.14|378.37|376.37|22
1720995810000|2024-07-14 22:23:30|378.41|376.41|378.47|376.47|378.52|376.52|378.37|376.37|19
1720995820000|2024-07-14 22:23:40|378.45|376.45|378.52|376.52|378.54|376.54|378.44|376.44|13
1720995830000|2024-07-14 22:23:50|378.51|376.51|378.45|376.45|378.57|376.57|378.45|376.45|18
1720995840000|2024-07-14 22:24:00|378.48|376.48|378.61|376.61|378.63|376.63|378.48|376.48|17
1720995850000|2024-07-14 22:24:10|378.62|376.62|378.61|376.61|378.68|376.68|378.59|376.59|13
1720995860000|2024-07-14 22:24:20|378.62|376.62|378.6|376.6|378.63|376.63|378.55|376.55|17
1720995870000|2024-07-14 22:24:30|378.62|376.62|378.73|376.73|378.73|376.73|378.62|376.62|13
1720995880000|2024-07-14 22:24:40|378.71|376.71|378.71|376.71|378.71|376.71|378.69|376.69|9
1720995890000|2024-07-14 22:24:50|378.7|376.7|378.45|376.45|378.7|376.7|378.39|376.39|15
1720995900000|2024-07-14 22:25:00|378.47|376.47|378.5|376.5|378.5|376.5|378.46|376.46|5
1720995910000|2024-07-14 22:25:10|378.52|376.52|378.53|376.53|378.59|376.59|378.52|376.52|11
1720995920000|2024-07-14 22:25:20|378.54|376.54|378.51|376.51|378.54|376.54|378.42|376.42|17
1720995930000|2024-07-14 22:25:30|378.5|376.5|378.41|376.41|378.5|376.5|378.4|376.4|11
1720995940000|2024-07-14 22:25:40|378.4|376.4|378.41|376.41|378.41|376.41|378.37|376.37|7
1720995950000|2024-07-14 22:25:50|378.42|376.42|378.68|376.68|378.68|376.68|378.42|376.42|12
1720995960000|2024-07-14 22:26:00|378.67|376.67|378.86|376.86|378.86|376.86|378.67|376.67|20
1720995970000|2024-07-14 22:26:10|378.84|376.84|378.88|376.88|378.89|376.89|378.81|376.81|15
1720995980000|2024-07-14 22:26:20|378.87|376.87|378.89|376.89|378.89|376.89|378.87|376.87|3
1720995990000|2024-07-14 22:26:30|378.9|376.9|379.11|377.11|379.11|377.11|378.9|376.9|10
1720996000000|2024-07-14 22:26:40|379.12|377.12|379.04|377.04|379.2|377.2|379.01|377.01|7
1720996010000|2024-07-14 22:26:50|379.05|377.05|379.2|377.2|379.2|377.2|379.05|377.05|7
1720996020000|2024-07-14 22:27:00|379.21|377.21|379.21|377.21|379.27|377.27|379.21|377.21|7
1720996030000|2024-07-14 22:27:10|379.22|377.22|379.17|377.17|379.22|377.22|379.1|377.1|5
1720996040000|2024-07-14 22:27:20|379.18|377.18|379.09|377.09|379.18|377.18|379.09|377.09|5
1720996050000|2024-07-14 22:27:30|379|377|379.09|377.09|379.1|377.1|378.9|376.9|17
1720996060000|2024-07-14 22:27:40|379.06|377.06|378.99|376.99|379.06|377.06|378.93|376.93|18
1720996070000|2024-07-14 22:27:50|379|377|379.2|377.2|379.2|377.2|379|377|8
1720996080000|2024-07-14 22:28:00|379.19|377.19|379.2|377.2|379.2|377.2|379.18|377.18|5
1720996090000|2024-07-14 22:28:10|379.19|377.19|379.17|377.17|379.2|377.2|379.17|377.17|4
1720996100000|2024-07-14 22:28:20|379.16|377.16|378.87|376.87|379.16|377.16|378.87|376.87|19
1720996110000|2024-07-14 22:28:30|378.88|376.88|378.87|376.87|378.91|376.91|378.87|376.87|10
1720996120000|2024-07-14 22:28:40|378.88|376.88|378.86|376.86|378.88|376.88|378.85|376.85|10
1720996130000|2024-07-14 22:28:50|378.85|376.85|378.85|376.85|378.87|376.87|378.85|376.85|9
1720996140000|2024-07-14 22:29:00|378.71|376.71|378.66|376.66|378.71|376.71|378.66|376.66|7
1720996150000|2024-07-14 22:29:10|378.57|376.57|378.52|376.52|378.57|376.57|378.52|376.52|12
1720996160000|2024-07-14 22:29:20|378.53|376.53|378.47|376.47|378.58|376.58|378.47|376.47|11
1720996170000|2024-07-14 22:29:30|378.48|376.48|378.53|376.53|378.57|376.57|378.48|376.48|9
1720996180000|2024-07-14 22:29:40|378.57|376.57|378.6|376.6|378.6|376.6|378.55|376.55|9
1720996190000|2024-07-14 22:29:50|378.62|376.62|378.51|376.51|378.62|376.62|378.48|376.48|12
1720996200000|2024-07-14 22:30:00|378.58|376.58|378.86|376.86|378.91|376.91|378.58|376.58|24
1720996210000|2024-07-14 22:30:10|378.87|376.87|378.67|376.67|378.87|376.87|378.67|376.67|20
1720996220000|2024-07-14 22:30:20|378.65|376.65|378.74|376.74|378.74|376.74|378.57|376.57|14
1720996230000|2024-07-14 22:30:30|378.67|376.67|378.52|376.52|378.67|376.67|378.51|376.51|20
1720996240000|2024-07-14 22:30:40|378.51|376.51|378.51|376.51|378.56|376.56|378.51|376.51|12
1720996250000|2024-07-14 22:30:50|378.5|376.5|378.49|376.49|378.5|376.5|378.34|376.34|18
1720996260000|2024-07-14 22:31:00|378.44|376.44|378.42|376.42|378.55|376.55|378.4|376.4|19
1720996270000|2024-07-14 22:31:10|378.43|376.43|378.21|376.21|378.49|376.49|378.21|376.21|16
1720996280000|2024-07-14 22:31:20|378.19|376.19|378.2|376.2|378.21|376.21|378.16|376.16|8
1720996290000|2024-07-14 22:31:30|378.18|376.18|378.04|376.04|378.18|376.18|377.92|375.92|11
1720996300000|2024-07-14 22:31:40|378.06|376.06|378.04|376.04|378.11|376.11|377.98|375.98|18
1720996310000|2024-07-14 22:31:50|377.99|375.99|378.07|376.07|378.07|376.07|377.96|375.96|13
1720996320000|2024-07-14 22:32:00|377.99|375.99|377.95|375.95|378.1|376.1|377.95|375.95|17
1720996330000|2024-07-14 22:32:10|377.94|375.94|377.95|375.95|378.1|376.1|377.94|375.94|13
1720996340000|2024-07-14 22:32:20|378|376|377.96|375.96|378|376|377.94|375.94|10
1720996350000|2024-07-14 22:32:30|377.95|375.95|377.92|375.92|378|376|377.88|375.88|6
1720996360000|2024-07-14 22:32:40|377.88|375.88|377.63|375.63|377.88|375.88|377.57|375.57|18
1720996370000|2024-07-14 22:32:50|377.57|375.57|377.52|375.52|377.6|375.6|377.52|375.52|9
1720996380000|2024-07-14 22:33:00|377.47|375.47|377.47|375.47|377.47|375.47|377.42|375.42|4
1720996390000|2024-07-14 22:33:10|377.59|375.59|377.77|375.77|377.82|375.82|377.59|375.59|18
1720996400000|2024-07-14 22:33:20|377.82|375.82|378.01|376.01|378.12|376.12|377.82|375.82|24
1720996410000|2024-07-14 22:33:30|378|376|377.91|375.91|378.03|376.03|377.9|375.9|19
1720996420000|2024-07-14 22:33:40|377.92|375.92|378.19|376.19|378.19|376.19|377.91|375.91|13
1720996430000|2024-07-14 22:33:50|378.2|376.2|378.06|376.06|378.2|376.2|378.06|376.06|23
1720996440000|2024-07-14 22:34:00|378.05|376.05|377.88|375.88|378.08|376.08|377.88|375.88|16
1720996450000|2024-07-14 22:34:10|377.85|375.85|377.81|375.81|377.85|375.85|377.68|375.68|21
1720996460000|2024-07-14 22:34:20|377.8|375.8|377.72|375.72|377.81|375.81|377.72|375.72|6
1720996470000|2024-07-14 22:34:30|377.62|375.62|377.63|375.63|377.73|375.73|377.62|375.62|11
1720996480000|2024-07-14 22:34:40|377.67|375.67|377.66|375.66|377.74|375.74|377.65|375.65|12
1720996490000|2024-07-14 22:34:50|377.64|375.64|377.82|375.82|377.82|375.82|377.64|375.64|9
1720996500000|2024-07-14 22:35:00|377.94|375.94|378.05|376.05|378.08|376.08|377.92|375.92|18
1720996510000|2024-07-14 22:35:10|378.02|376.02|378.01|376.01|378.08|376.08|377.94|375.94|9
1720996520000|2024-07-14 22:35:20|377.95|375.95|377.98|375.98|377.98|375.98|377.92|375.92|8
1720996530000|2024-07-14 22:35:30|378.08|376.08|378.05|376.05|378.1|376.1|378.05|376.05|11
1720996540000|2024-07-14 22:35:40|377.98|375.98|377.99|375.99|378.02|376.02|377.93|375.93|15
1720996550000|2024-07-14 22:35:50|378|376|377.95|375.95|378|376|377.95|375.95|5
1720996560000|2024-07-14 22:36:00|378.01|376.01|378.03|376.03|378.05|376.05|377.98|375.98|11
1720996570000|2024-07-14 22:36:10|378.04|376.04|378.02|376.02|378.06|376.06|377.95|375.95|18
1720996580000|2024-07-14 22:36:20|378.03|376.03|378.06|376.06|378.1|376.1|378.03|376.03|8
1720996590000|2024-07-14 22:36:30|378.05|376.05|378.02|376.02|378.07|376.07|378.02|376.02|12
1720996600000|2024-07-14 22:36:40|378.01|376.01|378.02|376.02|378.02|376.02|378.01|376.01|2
1720996610000|2024-07-14 22:36:50|378|376|378.01|376.01|378.02|376.02|378|376|7
1720996620000|2024-07-14 22:37:00|378.02|376.02|378.16|376.16|378.16|376.16|377.9|375.9|12
1720996630000|2024-07-14 22:37:10|378.13|376.13|377.9|375.9|378.14|376.14|377.9|375.9|18
1720996640000|2024-07-14 22:37:20|377.92|375.92|377.8|375.8|378|376|377.79|375.79|15
1720996650000|2024-07-14 22:37:30|377.83|375.83|377.95|375.95|377.95|375.95|377.83|375.83|3
1720996670000|2024-07-14 22:37:50|377.89|375.89|377.94|375.94|377.94|375.94|377.75|375.75|8
1720996680000|2024-07-14 22:38:00|377.85|375.85|377.86|375.86|377.86|375.86|377.85|375.85|2
1720996690000|2024-07-14 22:38:10|377.8|375.8|377.88|375.88|377.88|375.88|377.79|375.79|4
1720996710000|2024-07-14 22:38:30|377.91|375.91|377.88|375.88|377.91|375.91|377.88|375.88|2
1720996730000|2024-07-14 22:38:50|377.85|375.85|377.79|375.79|377.88|375.88|377.79|375.79|7
1720996740000|2024-07-14 22:39:00|377.78|375.78|377.74|375.74|377.84|375.84|377.66|375.66|21
1720996750000|2024-07-14 22:39:10|377.73|375.73|377.63|375.63|377.73|375.73|377.59|375.59|9
1720996760000|2024-07-14 22:39:20|377.59|375.59|377.63|375.63|377.63|375.63|377.5|375.5|7
1720996770000|2024-07-14 22:39:30|377.57|375.57|377.58|375.58|377.58|375.58|377.54|375.54|4
1720996790000|2024-07-14 22:39:50|377.59|375.59|377.55|375.55|377.71|375.71|377.55|375.55|17
1720996800000|2024-07-14 22:40:00|377.47|375.47|377.37|375.37|377.54|375.54|377.31|375.31|28
1720996810000|2024-07-14 22:40:10|377.3|375.3|377.3|375.3|377.31|375.31|377.24|375.24|16
1720996820000|2024-07-14 22:40:20|377.24|375.24|377.17|375.17|377.29|375.29|377.14|375.14|11
1720996830000|2024-07-14 22:40:30|377.25|375.25|377.13|375.13|377.32|375.32|377.12|375.12|18
1720996840000|2024-07-14 22:40:40|377.11|375.11|376.96|374.96|377.12|375.12|376.91|374.91|21
1720996850000|2024-07-14 22:40:50|376.95|374.95|376.93|374.93|376.98|374.98|376.91|374.91|16
1720996860000|2024-07-14 22:41:00|376.95|374.95|377.05|375.05|377.1|375.1|376.91|374.91|30
1720996870000|2024-07-14 22:41:10|377.04|375.04|377.01|375.01|377.04|375.04|376.98|374.98|22
1720996880000|2024-07-14 22:41:20|377|375|377.08|375.08|377.08|375.08|377|375|20
1720996890000|2024-07-14 22:41:30|377.02|375.02|376.91|374.91|377.02|375.02|376.91|374.91|11
1720996900000|2024-07-14 22:41:40|376.92|374.92|377.04|375.04|377.05|375.05|376.91|374.91|19
1720996910000|2024-07-14 22:41:50|377.05|375.05|377.17|375.17|377.22|375.22|377.04|375.04|20
1720996920000|2024-07-14 22:42:00|377.18|375.18|377.2|375.2|377.25|375.25|377.16|375.16|21
1720996930000|2024-07-14 22:42:10|377.19|375.19|377.07|375.07|377.19|375.19|377.07|375.07|13
1720996940000|2024-07-14 22:42:20|377.04|375.04|376.92|374.92|377.11|375.11|376.91|374.91|15
1720996950000|2024-07-14 22:42:30|376.93|374.93|376.84|374.84|377.01|375.01|376.84|374.84|12
1720996960000|2024-07-14 22:42:40|376.82|374.82|376.85|374.85|376.92|374.92|376.82|374.82|14
1720996970000|2024-07-14 22:42:50|376.9|374.9|376.84|374.84|376.9|374.9|376.81|374.81|14
1720996980000|2024-07-14 22:43:00|376.86|374.86|376.76|374.76|376.87|374.87|376.76|374.76|15
1720996990000|2024-07-14 22:43:10|376.77|374.77|376.76|374.76|376.81|374.81|376.76|374.76|15
1720997000000|2024-07-14 22:43:20|376.79|374.79|376.63|374.63|376.79|374.79|376.63|374.63|21
1720997010000|2024-07-14 22:43:30|376.64|374.64|376.61|374.61|376.65|374.65|376.59|374.59|17
1720997020000|2024-07-14 22:43:40|376.59|374.59|376.81|374.81|376.82|374.82|376.59|374.59|12
1720997030000|2024-07-14 22:43:50|376.85|374.85|376.95|374.95|376.95|374.95|376.85|374.85|5
1720997040000|2024-07-14 22:44:00|376.96|374.96|376.84|374.84|377.02|375.02|376.82|374.82|15
1720997050000|2024-07-14 22:44:10|376.79|374.79|376.82|374.82|376.82|374.82|376.79|374.79|2
1720997060000|2024-07-14 22:44:20|376.78|374.78|376.76|374.76|376.78|374.78|376.74|374.74|7
1720997070000|2024-07-14 22:44:30|376.71|374.71|376.75|374.75|376.75|374.75|376.71|374.71|3
1720997080000|2024-07-14 22:44:40|376.71|374.71|376.65|374.65|376.77|374.77|376.65|374.65|19
1720997090000|2024-07-14 22:44:50|376.66|374.66|376.66|374.66|376.66|374.66|376.66|374.66|1
1720997100000|2024-07-14 22:45:00|376.65|374.65|376.89|374.89|376.91|374.91|376.6|374.6|18
1720997110000|2024-07-14 22:45:10|376.9|374.9|377.07|375.07|377.07|375.07|376.9|374.9|24
1720997120000|2024-07-14 22:45:20|377.02|375.02|376.99|374.99|377.02|375.02|376.97|374.97|10
1720997130000|2024-07-14 22:45:30|377.01|375.01|377.06|375.06|377.13|375.13|376.93|374.93|24
1720997140000|2024-07-14 22:45:40|377.05|375.05|377.09|375.09|377.09|375.09|377.05|375.05|11
1720997150000|2024-07-14 22:45:50|377.11|375.11|377.17|375.17|377.17|375.17|377.11|375.11|4
1720997160000|2024-07-14 22:46:00|377.18|375.18|377.21|375.21|377.21|375.21|377.18|375.18|4
1720997170000|2024-07-14 22:46:10|377.22|375.22|377.18|375.18|377.22|375.22|377.17|375.17|4
1720997180000|2024-07-14 22:46:20|377.22|375.22|377.23|375.23|377.23|375.23|377.18|375.18|7
1720997190000|2024-07-14 22:46:30|377.24|375.24|377.27|375.27|377.27|375.27|377.19|375.19|12
1720997200000|2024-07-14 22:46:40|377.28|375.28|377.34|375.34|377.35|375.35|377.28|375.28|10
1720997210000|2024-07-14 22:46:50|377.35|375.35|377.35|375.35|377.36|375.36|377.35|375.35|3
1720997220000|2024-07-14 22:47:00|377.36|375.36|377.54|375.54|377.54|375.54|377.36|375.36|7
1720997230000|2024-07-14 22:47:10|377.55|375.55|377.56|375.56|377.56|375.56|377.49|375.49|9
1720997240000|2024-07-14 22:47:20|377.57|375.57|377.6|375.6|377.6|375.6|377.57|375.57|4
1720997250000|2024-07-14 22:47:30|377.61|375.61|377.67|375.67|377.67|375.67|377.61|375.61|5
1720997260000|2024-07-14 22:47:40|377.65|375.65|377.92|375.92|377.92|375.92|377.65|375.65|6
1720997270000|2024-07-14 22:47:50|377.93|375.93|377.98|375.98|378.04|376.04|377.93|375.93|13
1720997280000|2024-07-14 22:48:00|377.99|375.99|378.02|376.02|378.02|376.02|377.99|375.99|8
1720997290000|2024-07-14 22:48:10|378.03|376.03|378.13|376.13|378.13|376.13|378.03|376.03|6
1720997300000|2024-07-14 22:48:20|378.14|376.14|378.23|376.23|378.23|376.23|378.14|376.14|5
1720997310000|2024-07-14 22:48:30|378.38|376.38|378.44|376.44|378.44|376.44|378.38|376.38|7
1720997320000|2024-07-14 22:48:40|378.45|376.45|378.45|376.45|378.52|376.52|378.43|376.43|14
1720997330000|2024-07-14 22:48:50|378.41|376.41|378.41|376.41|378.41|376.41|378.4|376.4|3
1720997340000|2024-07-14 22:49:00|378.33|376.33|378.35|376.35|378.37|376.37|378.31|376.31|10
1720997350000|2024-07-14 22:49:10|378.27|376.27|378.23|376.23|378.3|376.3|378.21|376.21|9
1720997360000|2024-07-14 22:49:20|378.27|376.27|378.19|376.19|378.36|376.36|378.19|376.19|12
1720997370000|2024-07-14 22:49:30|378.16|376.16|378.14|376.14|378.16|376.16|378.11|376.11|9
1720997380000|2024-07-14 22:49:40|378.13|376.13|378.08|376.08|378.13|376.13|378.08|376.08|11
1720997390000|2024-07-14 22:49:50|378.05|376.05|378.02|376.02|378.05|376.05|378|376|4
1720997400000|2024-07-14 22:50:00|377.97|375.97|378.08|376.08|378.08|376.08|377.93|375.93|8
1720997410000|2024-07-14 22:50:10|378.11|376.11|377.92|375.92|378.11|376.11|377.92|375.92|18
1720997420000|2024-07-14 22:50:20|377.91|375.91|377.85|375.85|377.91|375.91|377.84|375.84|10
1720997430000|2024-07-14 22:50:30|377.86|375.86|378.06|376.06|378.06|376.06|377.86|375.86|14
1720997440000|2024-07-14 22:50:40|378.04|376.04|378.15|376.15|378.15|376.15|378.01|376.01|14
1720997450000|2024-07-14 22:50:50|378.16|376.16|378.19|376.19|378.19|376.19|378.15|376.15|13
1720997460000|2024-07-14 22:51:00|378.2|376.2|378.33|376.33|378.33|376.33|378.2|376.2|12
1720997470000|2024-07-14 22:51:10|378.32|376.32|378.37|376.37|378.37|376.37|378.32|376.32|10
1720997480000|2024-07-14 22:51:20|378.36|376.36|378.51|376.51|378.51|376.51|378.35|376.35|20
1720997490000|2024-07-14 22:51:30|378.5|376.5|378.6|376.6|378.6|376.6|378.49|376.49|15
1720997500000|2024-07-14 22:51:40|378.58|376.58|378.6|376.6|378.6|376.6|378.58|376.58|5
1720997510000|2024-07-14 22:51:50|378.61|376.61|378.61|376.61|378.65|376.65|378.61|376.61|6
1720997520000|2024-07-14 22:52:00|378.6|376.6|378.45|376.45|378.6|376.6|378.45|376.45|5
1720997530000|2024-07-14 22:52:10|378.35|376.35|378.27|376.27|378.37|376.37|378.27|376.27|14
1720997540000|2024-07-14 22:52:20|378.18|376.18|378.32|376.32|378.32|376.32|378.17|376.17|19
1720997550000|2024-07-14 22:52:30|378.31|376.31|378.28|376.28|378.31|376.31|378.26|376.26|9
1720997560000|2024-07-14 22:52:40|378.31|376.31|378.42|376.42|378.45|376.45|378.3|376.3|24
1720997570000|2024-07-14 22:52:50|378.41|376.41|378.39|376.39|378.55|376.55|378.39|376.39|23
1720997580000|2024-07-14 22:53:00|378.38|376.38|378.44|376.44|378.44|376.44|378.38|376.38|26
1720997590000|2024-07-14 22:53:10|378.42|376.42|378.48|376.48|378.58|376.58|378.42|376.42|19
1720997600000|2024-07-14 22:53:20|378.47|376.47|378.47|376.47|378.55|376.55|378.46|376.46|14
1720997610000|2024-07-14 22:53:30|378.52|376.52|378.5|376.5|378.52|376.52|378.48|376.48|15
1720997620000|2024-07-14 22:53:40|378.52|376.52|378.34|376.34|378.54|376.54|378.34|376.34|19
1720997630000|2024-07-14 22:53:50|378.35|376.35|378.34|376.34|378.37|376.37|378.27|376.27|17
1720997640000|2024-07-14 22:54:00|378.36|376.36|378.41|376.41|378.41|376.41|378.35|376.35|14
1720997650000|2024-07-14 22:54:10|378.42|376.42|378.43|376.43|378.46|376.46|378.41|376.41|13
1720997660000|2024-07-14 22:54:20|378.46|376.46|378.49|376.49|378.5|376.5|378.46|376.46|12
1720997670000|2024-07-14 22:54:30|378.51|376.51|378.48|376.48|378.56|376.56|378.48|376.48|9
1720997680000|2024-07-14 22:54:40|378.49|376.49|378.59|376.59|378.6|376.6|378.44|376.44|20
1720997690000|2024-07-14 22:54:50|378.58|376.58|378.44|376.44|378.58|376.58|378.44|376.44|6
1720997700000|2024-07-14 22:55:00|378.43|376.43|378.4|376.4|378.43|376.43|378.39|376.39|9
1720997710000|2024-07-14 22:55:10|378.38|376.38|378.3|376.3|378.43|376.43|378.3|376.3|14
1720997720000|2024-07-14 22:55:20|378.29|376.29|378.29|376.29|378.31|376.31|378.29|376.29|3
1720997730000|2024-07-14 22:55:30|378.28|376.28|378.27|376.27|378.28|376.28|378.18|376.18|10
1720997740000|2024-07-14 22:55:40|378.25|376.25|378.34|376.34|378.4|376.4|378.25|376.25|15
1720997750000|2024-07-14 22:55:50|378.35|376.35|378.52|376.52|378.52|376.52|378.34|376.34|14
1720997760000|2024-07-14 22:56:00|378.51|376.51|378.46|376.46|378.51|376.51|378.46|376.46|7
1720997770000|2024-07-14 22:56:10|378.47|376.47|378.41|376.41|378.47|376.47|378.41|376.41|6
1720997780000|2024-07-14 22:56:20|378.4|376.4|378.45|376.45|378.45|376.45|378.36|376.36|12
1720997790000|2024-07-14 22:56:30|378.48|376.48|378.6|376.6|378.6|376.6|378.47|376.47|13
1720997800000|2024-07-14 22:56:40|378.61|376.61|378.68|376.68|378.68|376.68|378.61|376.61|8
1720997810000|2024-07-14 22:56:50|378.67|376.67|378.64|376.64|378.67|376.67|378.61|376.61|5
1720997820000|2024-07-14 22:57:00|378.65|376.65|378.64|376.64|378.66|376.66|378.64|376.64|5
1720997830000|2024-07-14 22:57:10|378.6|376.6|378.6|376.6|378.61|376.61|378.59|376.59|5
1720997840000|2024-07-14 22:57:20|378.59|376.59|378.66|376.66|378.68|376.68|378.59|376.59|5
1720997850000|2024-07-14 22:57:30|378.63|376.63|378.61|376.61|378.63|376.63|378.61|376.61|3
1720997860000|2024-07-14 22:57:40|378.62|376.62|378.55|376.55|378.62|376.62|378.55|376.55|5
1720997870000|2024-07-14 22:57:50|378.52|376.52|378.38|376.38|378.52|376.52|378.38|376.38|18
1720997880000|2024-07-14 22:58:00|378.39|376.39|378.24|376.24|378.39|376.39|378.24|376.24|15
1720997890000|2024-07-14 22:58:10|378.28|376.28|378.23|376.23|378.28|376.28|378.18|376.18|22
1720997910000|2024-07-14 22:58:30|378.24|376.24|378.24|376.24|378.29|376.29|378.24|376.24|10
1720997920000|2024-07-14 22:58:40|378.25|376.25|378.08|376.08|378.25|376.25|378.08|376.08|11
1720997930000|2024-07-14 22:58:50|378.12|376.12|378.13|376.13|378.13|376.13|378.12|376.12|2
1720997940000|2024-07-14 22:59:00|378.15|376.15|378.14|376.14|378.17|376.17|378.13|376.13|4
1720997950000|2024-07-14 22:59:10|378.15|376.15|378.16|376.16|378.16|376.16|378.12|376.12|5
1720997960000|2024-07-14 22:59:20|378.12|376.12|378.09|376.09|378.12|376.12|378.08|376.08|5
1720997970000|2024-07-14 22:59:30|378.14|376.14|378.14|376.14|378.14|376.14|378.14|376.14|1
1720997990000|2024-07-14 22:59:50|378.24|376.24|378.17|376.17|378.25|376.25|378.17|376.17|10
1720998000000|2024-07-14 23:00:00|378.18|376.18|378.09|376.09|378.2|376.2|378.06|376.06|17
1720998010000|2024-07-14 23:00:10|378.08|376.08|378.11|376.11|378.19|376.19|378.08|376.08|21
1720998020000|2024-07-14 23:00:20|378.12|376.12|378.07|376.07|378.17|376.17|378.07|376.07|15
1720998030000|2024-07-14 23:00:30|378.08|376.08|378.06|376.06|378.12|376.12|378.06|376.06|12
1720998040000|2024-07-14 23:00:40|378.07|376.07|378.18|376.18|378.23|376.23|378.06|376.06|22
1720998050000|2024-07-14 23:00:50|378.17|376.17|378.21|376.21|378.23|376.23|378.12|376.12|20
1720998060000|2024-07-14 23:01:00|378.2|376.2|378.57|376.57|378.57|376.57|378.19|376.19|18
1720998070000|2024-07-14 23:01:10|378.58|376.58|378.58|376.58|378.58|376.58|378.55|376.55|4
1720998080000|2024-07-14 23:01:20|378.59|376.59|378.65|376.65|378.65|376.65|378.59|376.59|7
1720998090000|2024-07-14 23:01:30|378.66|376.66|378.85|376.85|378.85|376.85|378.63|376.63|7
1720998100000|2024-07-14 23:01:40|378.86|376.86|378.88|376.88|378.88|376.88|378.86|376.86|3
1720998110000|2024-07-14 23:01:50|378.89|376.89|378.87|376.87|378.9|376.9|378.87|376.87|4
1720998120000|2024-07-14 23:02:00|378.83|376.83|378.84|376.84|378.84|376.84|378.7|376.7|24
1720998130000|2024-07-14 23:02:10|378.83|376.83|378.84|376.84|378.87|376.87|378.74|376.74|21
1720998140000|2024-07-14 23:02:20|378.87|376.87|378.79|376.79|378.88|376.88|378.79|376.79|19
1720998150000|2024-07-14 23:02:30|378.77|376.77|378.63|376.63|378.8|376.8|378.63|376.63|8
1720998160000|2024-07-14 23:02:40|378.62|376.62|378.82|376.82|378.86|376.86|378.61|376.61|22
1720998170000|2024-07-14 23:02:50|378.85|376.85|378.74|376.74|378.91|376.91|378.73|376.73|22
1720998180000|2024-07-14 23:03:00|378.72|376.72|378.62|376.62|378.72|376.72|378.57|376.57|9
1720998190000|2024-07-14 23:03:10|378.67|376.67|378.51|376.51|378.67|376.67|378.49|376.49|17
1720998200000|2024-07-14 23:03:20|378.5|376.5|378.54|376.54|378.56|376.56|378.49|376.49|9
1720998210000|2024-07-14 23:03:30|378.57|376.57|378.55|376.55|378.62|376.62|378.52|376.52|14
1720998220000|2024-07-14 23:03:40|378.54|376.54|378.63|376.63|378.64|376.64|378.5|376.5|16
1720998230000|2024-07-14 23:03:50|378.61|376.61|378.54|376.54|378.61|376.61|378.48|376.48|20
1720998240000|2024-07-14 23:04:00|378.55|376.55|378.72|376.72|378.8|376.8|378.49|376.49|22
1720998250000|2024-07-14 23:04:10|378.73|376.73|378.65|376.65|378.73|376.73|378.65|376.65|15
1720998260000|2024-07-14 23:04:20|378.68|376.68|378.6|376.6|378.68|376.68|378.57|376.57|15
1720998270000|2024-07-14 23:04:30|378.58|376.58|378.61|376.61|378.63|376.63|378.58|376.58|10
1720998280000|2024-07-14 23:04:40|378.6|376.6|378.69|376.69|378.71|376.71|378.6|376.6|8
1720998290000|2024-07-14 23:04:50|378.68|376.68|378.96|376.96|378.96|376.96|378.67|376.67|18
1720998300000|2024-07-14 23:05:00|378.94|376.94|378.96|376.96|378.96|376.96|378.93|376.93|4
1720998320000|2024-07-14 23:05:20|379.03|377.03|379.13|377.13|379.13|377.13|379.03|377.03|5
1720998330000|2024-07-14 23:05:30|379.14|377.14|379.4|377.4|379.4|377.4|379.14|377.14|9
1720998340000|2024-07-14 23:05:40|379.41|377.41|379.42|377.42|379.42|377.42|379.41|377.41|2
1720998350000|2024-07-14 23:05:50|379.32|377.32|379.37|377.37|379.37|377.37|379.32|377.32|6
1720998360000|2024-07-14 23:06:00|379.38|377.38|379.38|377.38|379.41|377.41|379.38|377.38|7
1720998370000|2024-07-14 23:06:10|379.43|377.43|379.43|377.43|379.43|377.43|379.43|377.43|1
1720998380000|2024-07-14 23:06:20|379.44|377.44|379.79|377.79|379.82|377.82|379.44|377.44|11
1720998390000|2024-07-14 23:06:30|379.76|377.76|380.34|378.34|380.46|378.46|379.76|377.76|16
1720998400000|2024-07-14 23:06:40|380.39|378.39|380.28|378.28|380.45|378.45|380.24|378.24|19
1720998410000|2024-07-14 23:06:50|380.27|378.27|380.39|378.39|380.45|378.45|380.27|378.27|19
1720998420000|2024-07-14 23:07:00|380.38|378.38|380.47|378.47|380.55|378.55|380.25|378.25|20
1720998430000|2024-07-14 23:07:10|380.49|378.49|380.22|378.22|380.49|378.49|380.22|378.22|17
1720998440000|2024-07-14 23:07:20|380.23|378.23|380.17|378.17|380.26|378.26|380.16|378.16|13
1720998450000|2024-07-14 23:07:30|380.19|378.19|380.2|378.2|380.21|378.21|380.19|378.19|7
1720998460000|2024-07-14 23:07:40|380.19|378.19|380.13|378.13|380.19|378.19|380.13|378.13|10
1720998470000|2024-07-14 23:07:50|380.1|378.1|379.86|377.86|380.11|378.11|379.83|377.83|15
1720998480000|2024-07-14 23:08:00|379.85|377.85|379.8|377.8|379.89|377.89|379.78|377.78|16
1720998490000|2024-07-14 23:08:10|379.78|377.78|379.86|377.86|379.87|377.87|379.7|377.7|19
1720998500000|2024-07-14 23:08:20|379.85|377.85|380.21|378.21|380.24|378.24|379.85|377.85|23
1720998510000|2024-07-14 23:08:30|380.19|378.19|380.34|378.34|380.34|378.34|380.18|378.18|14
1720998520000|2024-07-14 23:08:40|380.38|378.38|380.35|378.35|380.51|378.51|380.35|378.35|23
1720998530000|2024-07-14 23:08:50|380.33|378.33|380.38|378.38|380.38|378.38|380.27|378.27|19
1720998540000|2024-07-14 23:09:00|380.37|378.37|380.29|378.29|380.44|378.44|380.29|378.29|14
1720998550000|2024-07-14 23:09:10|380.3|378.3|380.17|378.17|380.31|378.31|380.17|378.17|18
1720998560000|2024-07-14 23:09:20|380.14|378.14|380.08|378.08|380.18|378.18|380.06|378.06|18
1720998570000|2024-07-14 23:09:30|380.09|378.09|380.38|378.38|380.38|378.38|380.09|378.09|14
1720998580000|2024-07-14 23:09:40|380.4|378.4|380.33|378.33|380.41|378.41|380.3|378.3|14
1720998590000|2024-07-14 23:09:50|380.34|378.34|380.47|378.47|380.52|378.52|380.34|378.34|15
1720998600000|2024-07-14 23:10:00|380.46|378.46|380.43|378.43|380.46|378.46|380.37|378.37|16
1720998610000|2024-07-14 23:10:10|380.44|378.44|380.53|378.53|380.55|378.55|380.44|378.44|21
1720998620000|2024-07-14 23:10:20|380.54|378.54|380.49|378.49|380.54|378.54|380.49|378.49|12
1720998630000|2024-07-14 23:10:30|380.53|378.53|380.34|378.34|380.54|378.54|380.34|378.34|10
1720998640000|2024-07-14 23:10:40|380.33|378.33|380.17|378.17|380.39|378.39|380.17|378.17|14
1720998650000|2024-07-14 23:10:50|380.1|378.1|380.03|378.03|380.1|378.1|380.02|378.02|9
1720998660000|2024-07-14 23:11:00|380.04|378.04|380.17|378.17|380.19|378.19|380.04|378.04|22
1720998670000|2024-07-14 23:11:10|380.2|378.2|380.15|378.15|380.2|378.2|380.15|378.15|11
1720998680000|2024-07-14 23:11:20|380.14|378.14|380.14|378.14|380.24|378.24|380.14|378.14|18
1720998690000|2024-07-14 23:11:30|380.15|378.15|380.35|378.35|380.4|378.4|380.15|378.15|7
1720998700000|2024-07-14 23:11:40|380.37|378.37|380.47|378.47|380.49|378.49|380.37|378.37|17
1720998710000|2024-07-14 23:11:50|380.48|378.48|380.42|378.42|380.48|378.48|380.38|378.38|9
1720998720000|2024-07-14 23:12:00|380.41|378.41|380.37|378.37|380.41|378.41|380.35|378.35|7
1720998730000|2024-07-14 23:12:10|380.33|378.33|380.55|378.55|380.56|378.56|380.33|378.33|13
1720998740000|2024-07-14 23:12:20|380.54|378.54|380.63|378.63|380.63|378.63|380.47|378.47|14
1720998750000|2024-07-14 23:12:30|380.67|378.67|380.57|378.57|380.71|378.71|380.56|378.56|13
1720998760000|2024-07-14 23:12:40|380.58|378.58|380.81|378.81|380.81|378.81|380.56|378.56|22
1720998770000|2024-07-14 23:12:50|380.8|378.8|380.78|378.78|380.8|378.8|380.74|378.74|14
1720998780000|2024-07-14 23:13:00|380.77|378.77|380.79|378.79|380.79|378.79|380.67|378.67|13
1720998790000|2024-07-14 23:13:10|380.78|378.78|380.7|378.7|380.78|378.78|380.7|378.7|12
1720998800000|2024-07-14 23:13:20|380.72|378.72|380.54|378.54|380.76|378.76|380.54|378.54|17
1720998810000|2024-07-14 23:13:30|380.55|378.55|380.6|378.6|380.62|378.62|380.54|378.54|10
1720998820000|2024-07-14 23:13:40|380.59|378.59|380.62|378.62|380.62|378.62|380.53|378.53|12
1720998830000|2024-07-14 23:13:50|380.61|378.61|380.59|378.59|380.62|378.62|380.53|378.53|19
1720998840000|2024-07-14 23:14:00|380.61|378.61|380.51|378.51|380.65|378.65|380.5|378.5|19
1720998850000|2024-07-14 23:14:10|380.52|378.52|380.46|378.46|380.52|378.52|380.46|378.46|25
1720998860000|2024-07-14 23:14:20|380.45|378.45|380.43|378.43|380.48|378.48|380.34|378.34|18
1720998870000|2024-07-14 23:14:30|380.41|378.41|380.2|378.2|380.42|378.42|380.2|378.2|15
1720998880000|2024-07-14 23:14:40|380.19|378.19|380.32|378.32|380.32|378.32|380.19|378.19|12
1720998890000|2024-07-14 23:14:50|380.31|378.31|380.34|378.34|380.34|378.34|380.31|378.31|3
1720998900000|2024-07-14 23:15:00|380.33|378.33|380.21|378.21|380.33|378.33|380.18|378.18|26
1720998910000|2024-07-14 23:15:10|380.2|378.2|380.26|378.26|380.36|378.36|380.2|378.2|21
1720998920000|2024-07-14 23:15:20|380.25|378.25|380.24|378.24|380.28|378.28|380.23|378.23|14
1720998930000|2024-07-14 23:15:30|380.28|378.28|380.09|378.09|380.31|378.31|380.08|378.08|16
1720998940000|2024-07-14 23:15:40|380.12|378.12|380.06|378.06|380.14|378.14|380|378|18
1720998950000|2024-07-14 23:15:50|380.05|378.05|380.01|378.01|380.09|378.09|379.97|377.97|16
1720998960000|2024-07-14 23:16:00|380.03|378.03|380.39|378.39|380.44|378.44|380.03|378.03|25
1720998970000|2024-07-14 23:16:10|380.42|378.42|380.41|378.41|380.45|378.45|380.34|378.34|29
1720998980000|2024-07-14 23:16:20|380.44|378.44|380.51|378.51|380.51|378.51|380.44|378.44|4
1720998990000|2024-07-14 23:16:30|380.52|378.52|380.58|378.58|380.59|378.59|380.52|378.52|6
1720999000000|2024-07-14 23:16:40|380.54|378.54|380.53|378.53|380.54|378.54|380.51|378.51|4
1720999010000|2024-07-14 23:16:50|380.54|378.54|380.51|378.51|380.55|378.55|380.51|378.51|4
1720999020000|2024-07-14 23:17:00|380.52|378.52|380.5|378.5|380.52|378.52|380.5|378.5|3
1720999030000|2024-07-14 23:17:10|380.49|378.49|380.24|378.24|380.49|378.49|380.24|378.24|8
1720999040000|2024-07-14 23:17:20|380.23|378.23|380.14|378.14|380.23|378.23|380.1|378.1|18
1720999050000|2024-07-14 23:17:30|380.16|378.16|380.19|378.19|380.24|378.24|380.12|378.12|24
1720999060000|2024-07-14 23:17:40|380.23|378.23|380.26|378.26|380.27|378.27|380.19|378.19|18
1720999070000|2024-07-14 23:17:50|380.25|378.25|380.34|378.34|380.37|378.37|380.23|378.23|18
1720999080000|2024-07-14 23:18:00|380.33|378.33|380.38|378.38|380.43|378.43|380.33|378.33|20
1720999090000|2024-07-14 23:18:10|380.39|378.39|380.18|378.18|380.44|378.44|380.18|378.18|22
1720999100000|2024-07-14 23:18:20|380.22|378.22|380.35|378.35|380.41|378.41|380.21|378.21|24
1720999110000|2024-07-14 23:18:30|380.34|378.34|380.46|378.46|380.47|378.47|380.32|378.32|15
1720999120000|2024-07-14 23:18:40|380.47|378.47|380.51|378.51|380.51|378.51|380.46|378.46|13
1720999140000|2024-07-14 23:19:00|380.6|378.6|380.64|378.64|380.83|378.83|380.58|378.58|15
1720999150000|2024-07-14 23:19:10|380.62|378.62|380.41|378.41|380.72|378.72|380.41|378.41|19
1720999160000|2024-07-14 23:19:20|380.39|378.39|380.39|378.39|380.4|378.4|380.37|378.37|7
1720999170000|2024-07-14 23:19:30|380.38|378.38|380.52|378.52|380.52|378.52|380.35|378.35|20
1720999180000|2024-07-14 23:19:40|380.51|378.51|380.51|378.51|380.59|378.59|380.45|378.45|25
1720999190000|2024-07-14 23:19:50|380.52|378.52|380.48|378.48|380.53|378.53|380.43|378.43|17
1720999200000|2024-07-14 23:20:00|380.47|378.47|380.69|378.69|380.7|378.7|380.46|378.46|27
1720999210000|2024-07-14 23:20:10|380.7|378.7|380.86|378.86|380.86|378.86|380.7|378.7|22
1720999220000|2024-07-14 23:20:20|380.85|378.85|380.84|378.84|380.86|378.86|380.83|378.83|7
1720999230000|2024-07-14 23:20:30|380.83|378.83|380.86|378.86|380.86|378.86|380.83|378.83|3
1720999240000|2024-07-14 23:20:40|380.87|378.87|380.91|378.91|380.91|378.91|380.87|378.87|5
1720999250000|2024-07-14 23:20:50|380.92|378.92|380.88|378.88|380.93|378.93|380.86|378.86|4
1720999260000|2024-07-14 23:21:00|380.89|378.89|381.03|379.03|381.03|379.03|380.88|378.88|12
1720999270000|2024-07-14 23:21:10|381.04|379.04|381.14|379.14|381.16|379.16|381.04|379.04|11
1720999280000|2024-07-14 23:21:20|381.15|379.15|381.09|379.09|381.15|379.15|381.09|379.09|4
1720999290000|2024-07-14 23:21:30|381.1|379.1|381.02|379.02|381.11|379.11|381|379|7
1720999300000|2024-07-14 23:21:40|381.01|379.01|381.05|379.05|381.05|379.05|381.01|379.01|9
1720999310000|2024-07-14 23:21:50|381.06|379.06|381.04|379.04|381.09|379.09|381.04|379.04|10
1720999320000|2024-07-14 23:22:00|381.02|379.02|381.02|379.02|381.06|379.06|380.99|378.99|9
1720999330000|2024-07-14 23:22:10|381.05|379.05|381.05|379.05|381.05|379.05|381.02|379.02|12
1720999340000|2024-07-14 23:22:20|381.02|379.02|381.03|379.03|381.05|379.05|380.86|378.86|21
1720999350000|2024-07-14 23:22:30|380.96|378.96|381.03|379.03|381.05|379.05|380.94|378.94|11
1720999370000|2024-07-14 23:22:50|381|379|381.06|379.06|381.06|379.06|381|379|4
1720999380000|2024-07-14 23:23:00|381.04|379.04|380.97|378.97|381.06|379.06|380.97|378.97|9
1720999390000|2024-07-14 23:23:10|381.01|379.01|381.06|379.06|381.06|379.06|380.9|378.9|19
1720999400000|2024-07-14 23:23:20|381.04|379.04|380.98|378.98|381.05|379.05|380.98|378.98|9
1720999410000|2024-07-14 23:23:30|380.97|378.97|381.06|379.06|381.06|379.06|380.85|378.85|19
1720999420000|2024-07-14 23:23:40|381.07|379.07|381.07|379.07|381.07|379.07|381.07|379.07|1
1720999430000|2024-07-14 23:23:50|381.06|379.06|381.03|379.03|381.06|379.06|381.03|379.03|3
1720999440000|2024-07-14 23:24:00|381.05|379.05|381.06|379.06|381.08|379.08|381.03|379.03|12
1720999480000|2024-07-14 23:24:40|381.08|379.08|381.18|379.18|381.18|379.18|381.08|379.08|11
1720999490000|2024-07-14 23:24:50|381.17|379.17|381.12|379.12|381.17|379.17|381.09|379.09|9
1720999500000|2024-07-14 23:25:00|381.1|379.1|381.13|379.13|381.13|379.13|381.1|379.1|4
1720999510000|2024-07-14 23:25:10|381.14|379.14|381.14|379.14|381.14|379.14|381.14|379.14|1
1720999520000|2024-07-14 23:25:20|381.21|379.21|381.11|379.11|381.21|379.21|381.11|379.11|4
1720999530000|2024-07-14 23:25:30|381.08|379.08|381.13|379.13|381.13|379.13|381.05|379.05|5
1720999540000|2024-07-14 23:25:40|381.17|379.17|381.13|379.13|381.17|379.17|381.12|379.12|5
1720999550000|2024-07-14 23:25:50|381.08|379.08|381.09|379.09|381.14|379.14|381.04|379.04|17
1720999560000|2024-07-14 23:26:00|381.08|379.08|381.06|379.06|381.11|379.11|381.03|379.03|10
1720999570000|2024-07-14 23:26:10|381.05|379.05|380.87|378.87|381.11|379.11|380.87|378.87|21
1720999580000|2024-07-14 23:26:20|380.92|378.92|380.74|378.74|380.92|378.92|380.73|378.73|18
1720999590000|2024-07-14 23:26:30|380.76|378.76|380.58|378.58|380.79|378.79|380.58|378.58|15
1720999600000|2024-07-14 23:26:40|380.59|378.59|380.7|378.7|380.74|378.74|380.59|378.59|19
1720999610000|2024-07-14 23:26:50|380.71|378.71|380.67|378.67|380.82|378.82|380.67|378.67|15
1720999620000|2024-07-14 23:27:00|380.68|378.68|380.74|378.74|380.79|378.79|380.68|378.68|16
1720999630000|2024-07-14 23:27:10|380.72|378.72|380.66|378.66|380.72|378.72|380.65|378.65|10
1720999640000|2024-07-14 23:27:20|380.65|378.65|380.6|378.6|380.65|378.65|380.58|378.58|14
1720999650000|2024-07-14 23:27:30|380.59|378.59|380.53|378.53|380.62|378.62|380.53|378.53|11
1720999660000|2024-07-14 23:27:40|380.42|378.42|380.64|378.64|380.64|378.64|380.4|378.4|13
1720999670000|2024-07-14 23:27:50|380.63|378.63|380.68|378.68|380.68|378.68|380.59|378.59|13
1720999680000|2024-07-14 23:28:00|380.74|378.74|380.8|378.8|380.88|378.88|380.7|378.7|23
1720999690000|2024-07-14 23:28:10|380.81|378.81|380.75|378.75|380.85|378.85|380.74|378.74|8
1720999700000|2024-07-14 23:28:20|380.76|378.76|380.76|378.76|380.78|378.78|380.76|378.76|9
1720999710000|2024-07-14 23:28:30|380.77|378.77|380.75|378.75|380.78|378.78|380.73|378.73|4
1720999720000|2024-07-14 23:28:40|380.76|378.76|380.77|378.77|380.77|378.77|380.75|378.75|4
1720999730000|2024-07-14 23:28:50|380.78|378.78|380.78|378.78|380.81|378.81|380.75|378.75|12
1720999740000|2024-07-14 23:29:00|380.74|378.74|380.7|378.7|380.78|378.78|380.7|378.7|18
1720999750000|2024-07-14 23:29:10|380.68|378.68|380.42|378.42|380.68|378.68|380.42|378.42|15
1720999760000|2024-07-14 23:29:20|380.43|378.43|380.36|378.36|380.43|378.43|380.35|378.35|17
1720999770000|2024-07-14 23:29:30|380.37|378.37|380.42|378.42|380.5|378.5|380.36|378.36|21
1720999780000|2024-07-14 23:29:40|380.39|378.39|380.42|378.42|380.43|378.43|380.31|378.31|23
1720999790000|2024-07-14 23:29:50|380.43|378.43|380.45|378.45|380.56|378.56|380.43|378.43|19
1720999800000|2024-07-14 23:30:00|380.5|378.5|380.6|378.6|380.6|378.6|380.48|378.48|22
1720999810000|2024-07-14 23:30:10|380.59|378.59|380.53|378.53|380.63|378.63|380.5|378.5|20
1720999820000|2024-07-14 23:30:20|380.56|378.56|380.36|378.36|380.57|378.57|380.36|378.36|16
1720999830000|2024-07-14 23:30:30|380.38|378.38|380.47|378.47|380.47|378.47|380.36|378.36|12
1720999840000|2024-07-14 23:30:40|380.51|378.51|380.34|378.34|380.51|378.51|380.33|378.33|13
1720999850000|2024-07-14 23:30:50|380.33|378.33|380.36|378.36|380.36|378.36|380.25|378.25|14
1720999860000|2024-07-14 23:31:00|380.41|378.41|380.34|378.34|380.42|378.42|380.33|378.33|11
1720999870000|2024-07-14 23:31:10|380.35|378.35|380.36|378.36|380.38|378.38|380.34|378.34|15
1720999880000|2024-07-14 23:31:20|380.37|378.37|380.32|378.32|380.38|378.38|380.3|378.3|12
1720999890000|2024-07-14 23:31:30|380.31|378.31|380.18|378.18|380.31|378.31|380.18|378.18|16
1720999900000|2024-07-14 23:31:40|380.17|378.17|380.16|378.16|380.19|378.19|380.15|378.15|12
1720999910000|2024-07-14 23:31:50|380.18|378.18|380.08|378.08|380.18|378.18|380.08|378.08|15
1720999920000|2024-07-14 23:32:00|380.09|378.09|380.09|378.09|380.15|378.15|380.07|378.07|9
1720999930000|2024-07-14 23:32:10|380.08|378.08|379.99|377.99|380.08|378.08|379.95|377.95|10
1720999940000|2024-07-14 23:32:20|380.02|378.02|380|378|380.02|378.02|379.97|377.97|11
1720999950000|2024-07-14 23:32:30|380.01|378.01|380.02|378.02|380.07|378.07|379.95|377.95|16
1720999960000|2024-07-14 23:32:40|380.03|378.03|380.04|378.04|380.04|378.04|379.99|377.99|9
1720999970000|2024-07-14 23:32:50|380.05|378.05|380.01|378.01|380.05|378.05|380|378|10
1720999980000|2024-07-14 23:33:00|380.04|378.04|380.14|378.14|380.14|378.14|380.02|378.02|16
1720999990000|2024-07-14 23:33:10|380.13|378.13|380.09|378.09|380.13|378.13|380.03|378.03|19
1721000000000|2024-07-14 23:33:20|380.11|378.11|380.18|378.18|380.21|378.21|380.1|378.1|26
1721000010000|2024-07-14 23:33:30|380.2|378.2|380.19|378.19|380.23|378.23|380.18|378.18|16
1721000020000|2024-07-14 23:33:40|380.18|378.18|380.12|378.12|380.18|378.18|380.12|378.12|11
1721000030000|2024-07-14 23:33:50|380.16|378.16|380.22|378.22|380.24|378.24|380.16|378.16|11
1721000040000|2024-07-14 23:34:00|380.23|378.23|380.59|378.59|380.59|378.59|380.23|378.23|18
1721000050000|2024-07-14 23:34:10|380.55|378.55|380.41|378.41|380.55|378.55|380.41|378.41|13
1721000060000|2024-07-14 23:34:20|380.43|378.43|380.45|378.45|380.49|378.49|380.42|378.42|18
1721000070000|2024-07-14 23:34:30|380.43|378.43|380.59|378.59|380.59|378.59|380.42|378.42|18
1721000080000|2024-07-14 23:34:40|380.6|378.6|380.37|378.37|380.6|378.6|380.37|378.37|14
1721000090000|2024-07-14 23:34:50|380.35|378.35|380.43|378.43|380.43|378.43|380.3|378.3|10
1721000100000|2024-07-14 23:35:00|380.44|378.44|380.42|378.42|380.5|378.5|380.42|378.42|7
1721000110000|2024-07-14 23:35:10|380.43|378.43|380.43|378.43|380.43|378.43|380.43|378.43|1
1721000120000|2024-07-14 23:35:20|380.47|378.47|380.52|378.52|380.59|378.59|380.47|378.47|10
1721000130000|2024-07-14 23:35:30|380.53|378.53|380.52|378.52|380.57|378.57|380.51|378.51|19
1721000140000|2024-07-14 23:35:40|380.51|378.51|380.24|378.24|380.51|378.51|380.24|378.24|10
1721000150000|2024-07-14 23:35:50|380.21|378.21|380.25|378.25|380.28|378.28|380.1|378.1|24
1721000160000|2024-07-14 23:36:00|380.26|378.26|380.39|378.39|380.41|378.41|380.25|378.25|11
1721000170000|2024-07-14 23:36:10|380.37|378.37|380.54|378.54|380.56|378.56|380.37|378.37|19
1721000180000|2024-07-14 23:36:20|380.56|378.56|380.56|378.56|380.58|378.58|380.54|378.54|17
1721000190000|2024-07-14 23:36:30|380.57|378.57|380.55|378.55|380.59|378.59|380.51|378.51|17
1721000200000|2024-07-14 23:36:40|380.58|378.58|380.59|378.59|380.59|378.59|380.47|378.47|20
1721000210000|2024-07-14 23:36:50|380.57|378.57|380.48|378.48|380.57|378.57|380.48|378.48|6
1721000220000|2024-07-14 23:37:00|380.45|378.45|380.27|378.27|380.45|378.45|380.27|378.27|13
1721000230000|2024-07-14 23:37:10|380.29|378.29|380.34|378.34|380.43|378.43|380.29|378.29|19
1721000240000|2024-07-14 23:37:20|380.36|378.36|380.32|378.32|380.42|378.42|380.32|378.32|10
1721000250000|2024-07-14 23:37:30|380.31|378.31|380.38|378.38|380.38|378.38|380.31|378.31|9
1721000260000|2024-07-14 23:37:40|380.4|378.4|380.29|378.29|380.4|378.4|380.29|378.29|8
1721000270000|2024-07-14 23:37:50|380.28|378.28|380.27|378.27|380.29|378.29|380.21|378.21|12
1721000280000|2024-07-14 23:38:00|380.21|378.21|380.2|378.2|380.27|378.27|380.1|378.1|20
1721000290000|2024-07-14 23:38:10|380.14|378.14|380.28|378.28|380.28|378.28|380.13|378.13|16
1721000300000|2024-07-14 23:38:20|380.31|378.31|380.32|378.32|380.34|378.34|380.28|378.28|5
1721000310000|2024-07-14 23:38:30|380.28|378.28|380.23|378.23|380.28|378.28|380.23|378.23|5
1721000320000|2024-07-14 23:38:40|380.25|378.25|380.22|378.22|380.25|378.25|380.19|378.19|9
1721000330000|2024-07-14 23:38:50|380.21|378.21|380.14|378.14|380.27|378.27|380.14|378.14|14
1721000340000|2024-07-14 23:39:00|380.13|378.13|380.09|378.09|380.14|378.14|380.08|378.08|5
1721000350000|2024-07-14 23:39:10|380.04|378.04|380.08|378.08|380.08|378.08|380.04|378.04|6
1721000360000|2024-07-14 23:39:20|380.05|378.05|379.91|377.91|380.1|378.1|379.84|377.84|21
1721000370000|2024-07-14 23:39:30|379.9|377.9|379.9|377.9|379.93|377.93|379.89|377.89|10
1721000380000|2024-07-14 23:39:40|379.89|377.89|379.81|377.81|379.89|377.89|379.79|377.79|15
1721000390000|2024-07-14 23:39:50|379.83|377.83|379.81|377.81|379.83|377.83|379.8|377.8|6
1721000400000|2024-07-14 23:40:00|379.8|377.8|379.52|377.52|379.8|377.8|379.46|377.46|9
1721000410000|2024-07-14 23:40:10|379.51|377.51|379.19|377.19|379.51|377.51|379.19|377.19|21
1721000420000|2024-07-14 23:40:20|379.23|377.23|379.14|377.14|379.23|377.23|379.14|377.14|13
1721000430000|2024-07-14 23:40:30|379.17|377.17|379.1|377.1|379.17|377.17|379.04|377.04|11
1721000440000|2024-07-14 23:40:40|379.08|377.08|379.08|377.08|379.08|377.08|379.06|377.06|4
1721000450000|2024-07-14 23:40:50|379.3|377.3|379.32|377.32|379.4|377.4|379.3|377.3|7
1721000460000|2024-07-14 23:41:00|379.38|377.38|379.63|377.63|379.67|377.67|379.38|377.38|19
1721000470000|2024-07-14 23:41:10|379.6|377.6|379.59|377.59|379.61|377.61|379.53|377.53|27
1721000480000|2024-07-14 23:41:20|379.6|377.6|379.54|377.54|379.65|377.65|379.54|377.54|17
1721000490000|2024-07-14 23:41:30|379.55|377.55|379.34|377.34|379.55|377.55|379.33|377.33|17
1721000500000|2024-07-14 23:41:40|379.3|377.3|379.32|377.32|379.35|377.35|379.25|377.25|13
1721000510000|2024-07-14 23:41:50|379.3|377.3|379.25|377.25|379.32|377.32|379.25|377.25|13
1721000520000|2024-07-14 23:42:00|379.27|377.27|379.29|377.29|379.31|377.31|379.25|377.25|18
1721000530000|2024-07-14 23:42:10|379.31|377.31|379.31|377.31|379.32|377.32|379.25|377.25|9
1721000540000|2024-07-14 23:42:20|379.3|377.3|379.13|377.13|379.31|377.31|379.12|377.12|19
1721000550000|2024-07-14 23:42:30|379.14|377.14|379.2|377.2|379.21|377.21|379.14|377.14|18
1721000560000|2024-07-14 23:42:40|379.21|377.21|379.27|377.27|379.31|377.31|379.2|377.2|15
1721000570000|2024-07-14 23:42:50|379.26|377.26|379.15|377.15|379.27|377.27|379.14|377.14|18
1721000580000|2024-07-14 23:43:00|379.16|377.16|379.12|377.12|379.19|377.19|379.09|377.09|14
1721000590000|2024-07-14 23:43:10|379.11|377.11|379.16|377.16|379.17|377.17|379.1|377.1|17
1721000600000|2024-07-14 23:43:20|379.15|377.15|379.1|377.1|379.15|377.15|379.05|377.05|20
1721000610000|2024-07-14 23:43:30|379.12|377.12|379.08|377.08|379.12|377.12|379.08|377.08|13
1721000620000|2024-07-14 23:43:40|379.1|377.1|379.08|377.08|379.11|377.11|379.08|377.08|13
1721000630000|2024-07-14 23:43:50|379.07|377.07|379.29|377.29|379.3|377.3|379.06|377.06|17
1721000640000|2024-07-14 23:44:00|379.28|377.28|379.25|377.25|379.28|377.28|379.19|377.19|19
1721000650000|2024-07-14 23:44:10|379.24|377.24|379.22|377.22|379.24|377.24|379.22|377.22|3
1721000660000|2024-07-14 23:44:20|379.21|377.21|379.17|377.17|379.21|377.21|379.14|377.14|9
1721000670000|2024-07-14 23:44:30|379.16|377.16|379.16|377.16|379.17|377.17|379.1|377.1|7
1721000680000|2024-07-14 23:44:40|379.14|377.14|379.11|377.11|379.15|377.15|379.11|377.11|8
1721000690000|2024-07-14 23:44:50|379.1|377.1|379.12|377.12|379.12|377.12|379.08|377.08|6
1721000700000|2024-07-14 23:45:00|379.11|377.11|379.08|377.08|379.11|377.11|379.05|377.05|18
1721000710000|2024-07-14 23:45:10|379.07|377.07|378.88|376.88|379.11|377.11|378.88|376.88|16
1721000720000|2024-07-14 23:45:20|378.87|376.87|378.81|376.81|378.87|376.87|378.78|376.78|11
1721000730000|2024-07-14 23:45:30|378.75|376.75|378.58|376.58|378.75|376.75|378.55|376.55|19
1721000740000|2024-07-14 23:45:40|378.52|376.52|378.63|376.63|378.64|376.64|378.52|376.52|13
1721000750000|2024-07-14 23:45:50|378.64|376.64|378.61|376.61|378.65|376.65|378.6|376.6|11
1721000760000|2024-07-14 23:46:00|378.6|376.6|378.59|376.59|378.67|376.67|378.59|376.59|12
1721000770000|2024-07-14 23:46:10|378.6|376.6|378.76|376.76|378.8|376.8|378.59|376.59|18
1721000780000|2024-07-14 23:46:20|378.77|376.77|378.75|376.75|378.82|376.82|378.72|376.72|24
1721000790000|2024-07-14 23:46:30|378.8|376.8|378.73|376.73|378.8|376.8|378.69|376.69|10
1721000800000|2024-07-14 23:46:40|378.74|376.74|378.71|376.71|378.75|376.75|378.69|376.69|10
1721000810000|2024-07-14 23:46:50|378.76|376.76|378.74|376.74|378.76|376.76|378.7|376.7|16
1721000820000|2024-07-14 23:47:00|378.76|376.76|378.74|376.74|378.8|376.8|378.69|376.69|20
1721000830000|2024-07-14 23:47:10|378.75|376.75|378.73|376.73|378.87|376.87|378.73|376.73|14
1721000840000|2024-07-14 23:47:20|378.72|376.72|378.72|376.72|378.75|376.75|378.68|376.68|13
1721000850000|2024-07-14 23:47:30|378.73|376.73|378.56|376.56|378.74|376.74|378.56|376.56|17
1721000860000|2024-07-14 23:47:40|378.58|376.58|378.64|376.64|378.66|376.66|378.56|376.56|16
1721000870000|2024-07-14 23:47:50|378.58|376.58|378.62|376.62|378.63|376.63|378.58|376.58|4
1721000880000|2024-07-14 23:48:00|378.65|376.65|378.64|376.64|378.68|376.68|378.6|376.6|22
1721000890000|2024-07-14 23:48:10|378.63|376.63|378.68|376.68|378.7|376.7|378.62|376.62|12
1721000900000|2024-07-14 23:48:20|378.67|376.67|378.55|376.55|378.67|376.67|378.51|376.51|18
1721000910000|2024-07-14 23:48:30|378.56|376.56|378.48|376.48|378.56|376.56|378.48|376.48|14
1721000920000|2024-07-14 23:48:40|378.47|376.47|378.46|376.46|378.53|376.53|378.45|376.45|14
1721000930000|2024-07-14 23:48:50|378.58|376.58|378.61|376.61|378.61|376.61|378.54|376.54|15
1721000940000|2024-07-14 23:49:00|378.6|376.6|378.55|376.55|378.6|376.6|378.5|376.5|14
1721000950000|2024-07-14 23:49:10|378.58|376.58|378.66|376.66|378.69|376.69|378.56|376.56|22
1721000960000|2024-07-14 23:49:20|378.67|376.67|378.66|376.66|378.7|376.7|378.65|376.65|13
1721000970000|2024-07-14 23:49:30|378.63|376.63|378.52|376.52|378.63|376.63|378.48|376.48|7
1721000980000|2024-07-14 23:49:40|378.53|376.53|378.56|376.56|378.58|376.58|378.53|376.53|16
1721000990000|2024-07-14 23:49:50|378.55|376.55|378.44|376.44|378.57|376.57|378.44|376.44|10
1721001000000|2024-07-14 23:50:00|378.43|376.43|378.49|376.49|378.49|376.49|378.4|376.4|15
1721001010000|2024-07-14 23:50:10|378.55|376.55|378.59|376.59|378.59|376.59|378.54|376.54|16
1721001020000|2024-07-14 23:50:20|378.6|376.6|378.53|376.53|378.6|376.6|378.53|376.53|15
1721001030000|2024-07-14 23:50:30|378.54|376.54|378.54|376.54|378.56|376.56|378.51|376.51|13
1721001040000|2024-07-14 23:50:40|378.55|376.55|378.55|376.55|378.57|376.57|378.53|376.53|11
1721001050000|2024-07-14 23:50:50|378.56|376.56|378.57|376.57|378.58|376.58|378.52|376.52|16
1721001060000|2024-07-14 23:51:00|378.58|376.58|378.68|376.68|378.69|376.69|378.57|376.57|10
1721001070000|2024-07-14 23:51:10|378.66|376.66|378.48|376.48|378.67|376.67|378.48|376.48|9
1721001080000|2024-07-14 23:51:20|378.47|376.47|378.44|376.44|378.47|376.47|378.33|376.33|19
1721001090000|2024-07-14 23:51:30|378.42|376.42|378.48|376.48|378.48|376.48|378.37|376.37|19
1721001100000|2024-07-14 23:51:40|378.54|376.54|378.57|376.57|378.57|376.57|378.54|376.54|7
1721001110000|2024-07-14 23:51:50|378.58|376.58|378.57|376.57|378.59|376.59|378.55|376.55|12
1721001120000|2024-07-14 23:52:00|378.62|376.62|378.61|376.61|378.64|376.64|378.61|376.61|5
1721001130000|2024-07-14 23:52:10|378.6|376.6|378.45|376.45|378.6|376.6|378.44|376.44|13
1721001140000|2024-07-14 23:52:20|378.44|376.44|378.41|376.41|378.44|376.44|378.41|376.41|7
1721001150000|2024-07-14 23:52:30|378.39|376.39|378.28|376.28|378.39|376.39|378.23|376.23|11
1721001160000|2024-07-14 23:52:40|378.31|376.31|378.29|376.29|378.36|376.36|378.27|376.27|15
1721001170000|2024-07-14 23:52:50|378.3|376.3|378.37|376.37|378.38|376.38|378.3|376.3|16
1721001180000|2024-07-14 23:53:00|378.38|376.38|378.39|376.39|378.41|376.41|378.37|376.37|9
1721001190000|2024-07-14 23:53:10|378.41|376.41|378.53|376.53|378.53|376.53|378.39|376.39|22
1721001200000|2024-07-14 23:53:20|378.59|376.59|378.52|376.52|378.6|376.6|378.48|376.48|18
1721001210000|2024-07-14 23:53:30|378.51|376.51|378.51|376.51|378.52|376.52|378.48|376.48|12
1721001220000|2024-07-14 23:53:40|378.5|376.5|378.45|376.45|378.5|376.5|378.43|376.43|15
1721001230000|2024-07-14 23:53:50|378.43|376.43|378.57|376.57|378.6|376.6|378.42|376.42|20
1721001240000|2024-07-14 23:54:00|378.56|376.56|378.58|376.58|378.61|376.61|378.52|376.52|10
1721001250000|2024-07-14 23:54:10|378.57|376.57|378.49|376.49|378.59|376.59|378.47|376.47|13
1721001260000|2024-07-14 23:54:20|378.5|376.5|378.46|376.46|378.5|376.5|378.46|376.46|11
1721001270000|2024-07-14 23:54:30|378.45|376.45|378.49|376.49|378.51|376.51|378.44|376.44|5
1721001280000|2024-07-14 23:54:40|378.47|376.47|378.43|376.43|378.47|376.47|378.43|376.43|9
1721001290000|2024-07-14 23:54:50|378.45|376.45|378.43|376.43|378.51|376.51|378.43|376.43|14
1721001300000|2024-07-14 23:55:00|378.45|376.45|378.45|376.45|378.47|376.47|378.42|376.42|13
1721001310000|2024-07-14 23:55:10|378.44|376.44|378.68|376.68|378.7|376.7|378.44|376.44|19
1721001320000|2024-07-14 23:55:20|378.67|376.67|378.68|376.68|378.68|376.68|378.67|376.67|6
1721001330000|2024-07-14 23:55:30|378.67|376.67|378.58|376.58|378.68|376.68|378.56|376.56|10
1721001340000|2024-07-14 23:55:40|378.57|376.57|378.6|376.6|378.6|376.6|378.57|376.57|14
1721001350000|2024-07-14 23:55:50|378.61|376.61|378.49|376.49|378.61|376.61|378.49|376.49|8
1721001360000|2024-07-14 23:56:00|378.47|376.47|378.34|376.34|378.47|376.47|378.28|376.28|13
1721001370000|2024-07-14 23:56:10|378.35|376.35|378.44|376.44|378.45|376.45|378.35|376.35|19
1721001380000|2024-07-14 23:56:20|378.43|376.43|377.7|375.7|378.43|376.43|377.7|375.7|26
1721001390000|2024-07-14 23:56:30|377.69|375.69|377.52|375.52|377.69|375.69|377.46|375.46|23
1721001400000|2024-07-14 23:56:40|377.47|375.47|377.5|375.5|377.55|375.55|377.45|375.45|17
1721001410000|2024-07-14 23:56:50|377.51|375.51|377.42|375.42|377.51|375.51|377.37|375.37|14
1721001420000|2024-07-14 23:57:00|377.45|375.45|377.54|375.54|377.55|375.55|377.45|375.45|26
1721001430000|2024-07-14 23:57:10|377.48|375.48|377.3|375.3|377.48|375.48|377.29|375.29|10
1721001440000|2024-07-14 23:57:20|377.33|375.33|377.43|375.43|377.43|375.43|377.29|375.29|15
1721001450000|2024-07-14 23:57:30|377.45|375.45|377.39|375.39|377.52|375.52|377.39|375.39|17
1721001460000|2024-07-14 23:57:40|377.38|375.38|377.42|375.42|377.42|375.42|377.33|375.33|15
1721001470000|2024-07-14 23:57:50|377.43|375.43|377.46|375.46|377.53|375.53|377.43|375.43|16
1721001480000|2024-07-14 23:58:00|377.49|375.49|377.65|375.65|377.68|375.68|377.43|375.43|23
1721001490000|2024-07-14 23:58:10|377.66|375.66|377.7|375.7|377.71|375.71|377.59|375.59|26
1721001500000|2024-07-14 23:58:20|377.73|375.73|377.64|375.64|377.81|375.81|377.64|375.64|20
1721001510000|2024-07-14 23:58:30|377.66|375.66|377.66|375.66|377.71|375.71|377.63|375.63|15
1721001520000|2024-07-14 23:58:40|377.65|375.65|377.74|375.74|377.74|375.74|377.65|375.65|13
1721001530000|2024-07-14 23:58:50|377.77|375.77|377.78|375.78|377.81|375.81|377.72|375.72|16
1721001540000|2024-07-14 23:59:00|377.77|375.77|377.73|375.73|377.79|375.79|377.71|375.71|15
1721001550000|2024-07-14 23:59:10|377.72|375.72|377.82|375.82|377.88|375.88|377.72|375.72|19
1721001560000|2024-07-14 23:59:20|377.83|375.83|377.96|375.96|377.96|375.96|377.83|375.83|16
1721001570000|2024-07-14 23:59:30|377.94|375.94|378.01|376.01|378.01|376.01|377.94|375.94|15
1721001580000|2024-07-14 23:59:40|378.02|376.02|377.82|375.82|378.04|376.04|377.81|375.81|14
1721001590000|2024-07-14 23:59:50|377.81|375.81|377.74|375.74|377.81|375.81|377.74|375.74|9
1721001600000|2024-07-15 00:00:00|377.66|375.66|377.64|375.64|377.66|375.66|377.53|375.53|15
1721001610000|2024-07-15 00:00:10|377.65|375.65|377.78|375.78|377.78|375.78|377.65|375.65|14
1721001620000|2024-07-15 00:00:20|377.79|375.79|377.75|375.75|377.81|375.81|377.72|375.72|15
1721001630000|2024-07-15 00:00:30|377.76|375.76|377.65|375.65|377.79|375.79|377.65|375.65|15
1721001640000|2024-07-15 00:00:40|377.66|375.66|377.65|375.65|377.67|375.67|377.65|375.65|8
1721001650000|2024-07-15 00:00:50|377.49|375.49|377.31|375.31|377.49|375.49|377.31|375.31|13
1721001660000|2024-07-15 00:01:00|377.32|375.32|377.41|375.41|377.45|375.45|377.32|375.32|17
1721001670000|2024-07-15 00:01:10|377.4|375.4|377.4|375.4|377.52|375.52|377.4|375.4|21
1721001680000|2024-07-15 00:01:20|377.42|375.42|377.44|375.44|377.45|375.45|377.36|375.36|15
1721001690000|2024-07-15 00:01:30|377.46|375.46|377.55|375.55|377.59|375.59|377.46|375.46|21
1721001700000|2024-07-15 00:01:40|377.59|375.59|377.72|375.72|377.76|375.76|377.55|375.55|15
1721001710000|2024-07-15 00:01:50|377.71|375.71|377.63|375.63|377.73|375.73|377.63|375.63|13
1721001720000|2024-07-15 00:02:00|377.62|375.62|377.57|375.57|377.63|375.63|377.54|375.54|15
1721001730000|2024-07-15 00:02:10|377.58|375.58|377.44|375.44|377.62|375.62|377.36|375.36|17
1721001740000|2024-07-15 00:02:20|377.43|375.43|377.5|375.5|377.53|375.53|377.43|375.43|13
1721001750000|2024-07-15 00:02:30|377.49|375.49|377.61|375.61|377.61|375.61|377.49|375.49|14
1721001760000|2024-07-15 00:02:40|377.62|375.62|377.58|375.58|377.69|375.69|377.58|375.58|9
1721001770000|2024-07-15 00:02:50|377.57|375.57|377.53|375.53|377.58|375.58|377.53|375.53|20
1721001780000|2024-07-15 00:03:00|377.5|375.5|377.46|375.46|377.5|375.5|377.45|375.45|10
1721001790000|2024-07-15 00:03:10|377.47|375.47|377.23|375.23|377.48|375.48|377.22|375.22|14
1721001800000|2024-07-15 00:03:20|377.22|375.22|377.23|375.23|377.3|375.3|377.22|375.22|22
1721001810000|2024-07-15 00:03:30|377.24|375.24|377.33|375.33|377.36|375.36|377.24|375.24|9
1721001820000|2024-07-15 00:03:40|377.34|375.34|377.34|375.34|377.37|375.37|377.32|375.32|18
1721001830000|2024-07-15 00:03:50|377.33|375.33|377.26|375.26|377.37|375.37|377.25|375.25|17
1721001840000|2024-07-15 00:04:00|377.27|375.27|377.28|375.28|377.32|375.32|377.25|375.25|20
1721001850000|2024-07-15 00:04:10|377.29|375.29|377.38|375.38|377.4|375.4|377.29|375.29|18
1721001860000|2024-07-15 00:04:20|377.39|375.39|377.34|375.34|377.39|375.39|377.29|375.29|18
1721001870000|2024-07-15 00:04:30|377.35|375.35|377.49|375.49|377.51|375.51|377.35|375.35|14
1721001880000|2024-07-15 00:04:40|377.45|375.45|377.36|375.36|377.45|375.45|377.25|375.25|11
1721001890000|2024-07-15 00:04:50|377.37|375.37|377.29|375.29|377.38|375.38|377.28|375.28|13
1721001900000|2024-07-15 00:05:00|377.3|375.3|377.32|375.32|377.32|375.32|377.23|375.23|15
1721001910000|2024-07-15 00:05:10|377.33|375.33|377.43|375.43|377.43|375.43|377.33|375.33|16
1721001920000|2024-07-15 00:05:20|377.44|375.44|377.52|375.52|377.52|375.52|377.44|375.44|9
1721001930000|2024-07-15 00:05:30|377.5|375.5|377.5|375.5|377.52|375.52|377.43|375.43|11
1721001940000|2024-07-15 00:05:40|377.54|375.54|377.6|375.6|377.62|375.62|377.51|375.51|17
1721001950000|2024-07-15 00:05:50|377.65|375.65|377.6|375.6|377.71|375.71|377.6|375.6|10
1721001960000|2024-07-15 00:06:00|377.61|375.61|377.87|375.87|377.87|375.87|377.61|375.61|17
1721001970000|2024-07-15 00:06:10|377.88|375.88|377.94|375.94|377.94|375.94|377.87|375.87|5
1721001980000|2024-07-15 00:06:20|377.95|375.95|377.95|375.95|377.97|375.97|377.94|375.94|6
1721002020000|2024-07-15 00:07:00|377.94|375.94|377.65|375.65|377.94|375.94|377.59|375.59|14
1721002030000|2024-07-15 00:07:10|377.66|375.66|377.71|375.71|377.72|375.72|377.65|375.65|15
1721002040000|2024-07-15 00:07:20|377.72|375.72|377.83|375.83|377.87|375.87|377.72|375.72|16
1721002050000|2024-07-15 00:07:30|377.8|375.8|377.88|375.88|377.92|375.92|377.8|375.8|13
1721002060000|2024-07-15 00:07:40|377.93|375.93|377.87|375.87|377.94|375.94|377.87|375.87|8
1721002070000|2024-07-15 00:07:50|377.85|375.85|377.7|375.7|377.85|375.85|377.69|375.69|18
1721002080000|2024-07-15 00:08:00|377.69|375.69|377.46|375.46|377.77|375.77|377.45|375.45|16
1721002090000|2024-07-15 00:08:10|377.44|375.44|377.3|375.3|377.44|375.44|377.29|375.29|16
1721002100000|2024-07-15 00:08:20|377.31|375.31|377.47|375.47|377.48|375.48|377.3|375.3|25
1721002110000|2024-07-15 00:08:30|377.44|375.44|377.38|375.38|377.44|375.44|377.24|375.24|16
1721002120000|2024-07-15 00:08:40|377.39|375.39|377.63|375.63|377.64|375.64|377.36|375.36|19
1721002130000|2024-07-15 00:08:50|377.64|375.64|377.63|375.63|377.74|375.74|377.63|375.63|14
1721002140000|2024-07-15 00:09:00|377.62|375.62|377.49|375.49|377.62|375.62|377.49|375.49|13
1721002150000|2024-07-15 00:09:10|377.44|375.44|377.47|375.47|377.47|375.47|377.44|375.44|2
1721002160000|2024-07-15 00:09:20|377.49|375.49|377.32|375.32|377.54|375.54|377.27|375.27|19
1721002170000|2024-07-15 00:09:30|377.28|375.28|377.36|375.36|377.36|375.36|377.28|375.28|4
1721002180000|2024-07-15 00:09:40|377.39|375.39|377.31|375.31|377.39|375.39|377.27|375.27|18
1721002190000|2024-07-15 00:09:50|377.32|375.32|377.21|375.21|377.39|375.39|377.19|375.19|17
1721002200000|2024-07-15 00:10:00|377.22|375.22|377.13|375.13|377.22|375.22|377.03|375.03|23
1721002210000|2024-07-15 00:10:10|377.08|375.08|377.11|375.11|377.17|375.17|377.05|375.05|20
1721002220000|2024-07-15 00:10:20|377.16|375.16|377.12|375.12|377.23|375.23|377.12|375.12|17
1721002230000|2024-07-15 00:10:30|377.11|375.11|377.02|375.02|377.11|375.11|376.99|374.99|7
1721002240000|2024-07-15 00:10:40|377.03|375.03|377.02|375.02|377.09|375.09|377.02|375.02|6
1721002250000|2024-07-15 00:10:50|377.03|375.03|377.04|375.04|377.07|375.07|377.02|375.02|12
1721002260000|2024-07-15 00:11:00|377.02|375.02|376.99|374.99|377.03|375.03|376.99|374.99|7
1721002270000|2024-07-15 00:11:10|377.01|375.01|377.02|375.02|377.02|375.02|376.99|374.99|7
1721002280000|2024-07-15 00:11:20|377.03|375.03|377.03|375.03|377.05|375.05|377.02|375.02|11
1721002290000|2024-07-15 00:11:30|377.05|375.05|376.94|374.94|377.06|375.06|376.93|374.93|14
1721002300000|2024-07-15 00:11:40|376.95|374.95|376.96|374.96|376.98|374.98|376.92|374.92|16
1721002310000|2024-07-15 00:11:50|376.95|374.95|376.95|374.95|377|375|376.95|374.95|15
1721002320000|2024-07-15 00:12:00|376.94|374.94|376.98|374.98|376.98|374.98|376.92|374.92|18
1721002330000|2024-07-15 00:12:10|377|375|376.97|374.97|377|375|376.94|374.94|12
1721002340000|2024-07-15 00:12:20|376.94|374.94|376.95|374.95|376.96|374.96|376.92|374.92|9
1721002350000|2024-07-15 00:12:30|376.96|374.96|377.02|375.02|377.02|375.02|376.96|374.96|11
1721002360000|2024-07-15 00:12:40|377.01|375.01|377.1|375.1|377.18|375.18|377.01|375.01|15
1721002370000|2024-07-15 00:12:50|377.08|375.08|377.13|375.13|377.13|375.13|377.06|375.06|13
1721002380000|2024-07-15 00:13:00|377.12|375.12|377.23|375.23|377.23|375.23|377.12|375.12|15
1721002390000|2024-07-15 00:13:10|377.24|375.24|377.09|375.09|377.28|375.28|377.05|375.05|21
1721002400000|2024-07-15 00:13:20|377.1|375.1|376.95|374.95|377.12|375.12|376.93|374.93|11
1721002410000|2024-07-15 00:13:30|376.94|374.94|376.77|374.77|376.94|374.94|376.77|374.77|13
1721002420000|2024-07-15 00:13:40|376.76|374.76|376.75|374.75|376.77|374.77|376.74|374.74|7
1721002430000|2024-07-15 00:13:50|376.76|374.76|376.76|374.76|376.77|374.77|376.74|374.74|9
1721002440000|2024-07-15 00:14:00|376.75|374.75|376.79|374.79|376.8|374.8|376.72|374.72|19
1721002450000|2024-07-15 00:14:10|376.8|374.8|376.82|374.82|376.9|374.9|376.78|374.78|17
1721002460000|2024-07-15 00:14:20|376.79|374.79|376.97|374.97|376.99|374.99|376.79|374.79|15
1721002470000|2024-07-15 00:14:30|376.96|374.96|376.9|374.9|376.96|374.96|376.87|374.87|16
1721002480000|2024-07-15 00:14:40|376.93|374.93|376.91|374.91|376.93|374.93|376.88|374.88|18
1721002490000|2024-07-15 00:14:50|376.9|374.9|376.87|374.87|376.9|374.9|376.84|374.84|13
1721002500000|2024-07-15 00:15:00|376.88|374.88|376.8|374.8|376.9|374.9|376.79|374.79|14
1721002510000|2024-07-15 00:15:10|376.82|374.82|377.09|375.09|377.11|375.11|376.81|374.81|20
1721002520000|2024-07-15 00:15:20|377.08|375.08|377.17|375.17|377.17|375.17|376.99|374.99|19
1721002530000|2024-07-15 00:15:30|377.19|375.19|377.28|375.28|377.29|375.29|377.13|375.13|18
1721002540000|2024-07-15 00:15:40|377.27|375.27|377.42|375.42|377.44|375.44|377.25|375.25|22
1721002550000|2024-07-15 00:15:50|377.4|375.4|377.35|375.35|377.4|375.4|377.34|375.34|16
1721002560000|2024-07-15 00:16:00|377.34|375.34|377.71|375.71|377.75|375.75|377.34|375.34|21
1721002570000|2024-07-15 00:16:10|377.72|375.72|377.19|375.19|377.74|375.74|377.19|375.19|21
1721002580000|2024-07-15 00:16:20|377.18|375.18|377.13|375.13|377.18|375.18|377.06|375.06|18
1721002590000|2024-07-15 00:16:30|377.11|375.11|376.86|374.86|377.11|375.11|376.83|374.83|26
1721002600000|2024-07-15 00:16:40|376.85|374.85|376.95|374.95|377.02|375.02|376.84|374.84|24
1721002610000|2024-07-15 00:16:50|376.96|374.96|377.01|375.01|377.06|375.06|376.96|374.96|14
1721002620000|2024-07-15 00:17:00|377.03|375.03|377.01|375.01|377.05|375.05|376.95|374.95|19
1721002630000|2024-07-15 00:17:10|377.02|375.02|376.85|374.85|377.02|375.02|376.73|374.73|19
1721002640000|2024-07-15 00:17:20|376.86|374.86|376.8|374.8|376.87|374.87|376.77|374.77|19
1721002650000|2024-07-15 00:17:30|376.79|374.79|376.75|374.75|376.83|374.83|376.75|374.75|17
1721002660000|2024-07-15 00:17:40|376.74|374.74|376.79|374.79|376.8|374.8|376.74|374.74|9
1721002670000|2024-07-15 00:17:50|376.78|374.78|376.82|374.82|376.83|374.83|376.73|374.73|11
1721002680000|2024-07-15 00:18:00|376.83|374.83|377.07|375.07|377.07|375.07|376.83|374.83|23
1721002690000|2024-07-15 00:18:10|377.08|375.08|377.13|375.13|377.14|375.14|377.06|375.06|16
1721002700000|2024-07-15 00:18:20|377.12|375.12|377.12|375.12|377.16|375.16|377.12|375.12|10
1721002710000|2024-07-15 00:18:30|377.14|375.14|377.06|375.06|377.14|375.14|377.04|375.04|14
1721002720000|2024-07-15 00:18:40|377.07|375.07|377.25|375.25|377.25|375.25|377.05|375.05|13
1721002770000|2024-07-15 00:19:30|377.28|375.28|377.28|375.28|377.28|375.28|377.28|375.28|1
1721002780000|2024-07-15 00:19:40|377.25|375.25|377.1|375.1|377.25|375.25|377.1|375.1|15
1721002790000|2024-07-15 00:19:50|377.11|375.11|376.98|374.98|377.11|375.11|376.98|374.98|10
1721002800000|2024-07-15 00:20:00|376.99|374.99|377.05|375.05|377.05|375.05|376.83|374.83|19
1721002810000|2024-07-15 00:20:10|377.06|375.06|377.24|375.24|377.25|375.25|377.06|375.06|23
1721002820000|2024-07-15 00:20:20|377.25|375.25|377.25|375.25|377.25|375.25|377.2|375.2|15
1721002830000|2024-07-15 00:20:30|377.28|375.28|377.3|375.3|377.3|375.3|377.28|375.28|2
1721002840000|2024-07-15 00:20:40|377.31|375.31|377.35|375.35|377.35|375.35|377.31|375.31|4
1721002850000|2024-07-15 00:20:50|377.36|375.36|377.36|375.36|377.36|375.36|377.36|375.36|1
1721002860000|2024-07-15 00:21:00|377.35|375.35|377.29|375.29|377.35|375.35|377.25|375.25|7
1721002870000|2024-07-15 00:21:10|377.28|375.28|377.3|375.3|377.3|375.3|377.26|375.26|6
1721002880000|2024-07-15 00:21:20|377.31|375.31|377.31|375.31|377.31|375.31|377.31|375.31|1
1721002930000|2024-07-15 00:22:10|377.45|375.45|377.7|375.7|377.78|375.78|377.45|375.45|21
1721002940000|2024-07-15 00:22:20|377.71|375.71|377.53|375.53|377.73|375.73|377.53|375.53|14
1721002950000|2024-07-15 00:22:30|377.52|375.52|377.54|375.54|377.56|375.56|377.51|375.51|15
1721002960000|2024-07-15 00:22:40|377.55|375.55|377.54|375.54|377.56|375.56|377.54|375.54|6
1721002970000|2024-07-15 00:22:50|377.55|375.55|377.72|375.72|377.75|375.75|377.55|375.55|16
1721002980000|2024-07-15 00:23:00|377.73|375.73|377.84|375.84|377.95|375.95|377.7|375.7|21
1721002990000|2024-07-15 00:23:10|377.82|375.82|377.82|375.82|377.84|375.84|377.8|375.8|16
1721003000000|2024-07-15 00:23:20|377.8|375.8|377.73|375.73|377.89|375.89|377.73|375.73|16
1721003010000|2024-07-15 00:23:30|377.81|375.81|377.83|375.83|377.9|375.9|377.81|375.81|16
1721003020000|2024-07-15 00:23:40|377.84|375.84|377.74|375.74|377.88|375.88|377.74|375.74|17
1721003030000|2024-07-15 00:23:50|377.72|375.72|377.79|375.79|377.79|375.79|377.7|375.7|8
1721003040000|2024-07-15 00:24:00|377.77|375.77|377.84|375.84|377.85|375.85|377.77|375.77|11
1721003050000|2024-07-15 00:24:10|377.83|375.83|377.74|375.74|377.91|375.91|377.73|375.73|19
1721003060000|2024-07-15 00:24:20|377.76|375.76|377.65|375.65|377.77|375.77|377.65|375.65|17
1721003070000|2024-07-15 00:24:30|377.68|375.68|377.65|375.65|377.7|375.7|377.65|375.65|7
1721003080000|2024-07-15 00:24:40|377.68|375.68|377.67|375.67|377.73|375.73|377.67|375.67|9
1721003090000|2024-07-15 00:24:50|377.66|375.66|377.66|375.66|377.67|375.67|377.64|375.64|6
1721003100000|2024-07-15 00:25:00|377.67|375.67|377.73|375.73|377.76|375.76|377.64|375.64|19
1721003110000|2024-07-15 00:25:10|377.72|375.72|377.66|375.66|377.72|375.72|377.62|375.62|21
1721003120000|2024-07-15 00:25:20|377.67|375.67|377.73|375.73|377.74|375.74|377.63|375.63|21
1721003130000|2024-07-15 00:25:30|377.74|375.74|377.73|375.73|377.76|375.76|377.72|375.72|17
1721003140000|2024-07-15 00:25:40|377.72|375.72|377.78|375.78|377.8|375.8|377.7|375.7|17
1721003150000|2024-07-15 00:25:50|377.79|375.79|377.78|375.78|377.79|375.79|377.73|375.73|10
1721003160000|2024-07-15 00:26:00|377.77|375.77|377.7|375.7|377.82|375.82|377.68|375.68|16
1721003170000|2024-07-15 00:26:10|377.71|375.71|377.76|375.76|377.76|375.76|377.69|375.69|15
1721003180000|2024-07-15 00:26:20|377.77|375.77|377.71|375.71|377.78|375.78|377.7|375.7|11
1721003190000|2024-07-15 00:26:30|377.72|375.72|377.74|375.74|377.76|375.76|377.72|375.72|14
1721003200000|2024-07-15 00:26:40|377.75|375.75|377.64|375.64|377.78|375.78|377.64|375.64|13
1721003210000|2024-07-15 00:26:50|377.65|375.65|377.66|375.66|377.67|375.67|377.63|375.63|10
1721003220000|2024-07-15 00:27:00|377.65|375.65|377.55|375.55|377.72|375.72|377.55|375.55|18
1721003230000|2024-07-15 00:27:10|377.51|375.51|378.19|376.19|378.19|376.19|377.51|375.51|32
1721003240000|2024-07-15 00:27:20|378.23|376.23|378.23|376.23|378.23|376.23|378.18|376.18|5
1721003250000|2024-07-15 00:27:30|378.36|376.36|378.54|376.54|378.64|376.64|378.36|376.36|17
1721003260000|2024-07-15 00:27:40|378.52|376.52|378.19|376.19|378.52|376.52|378.13|376.13|15
1721003270000|2024-07-15 00:27:50|378.21|376.21|378.1|376.1|378.21|376.21|378.1|376.1|16
1721003280000|2024-07-15 00:28:00|378.11|376.11|378.12|376.12|378.14|376.14|378.1|376.1|10
1721003290000|2024-07-15 00:28:10|378.14|376.14|378.19|376.19|378.21|376.21|378.02|376.02|20
1721003300000|2024-07-15 00:28:20|378.2|376.2|378.48|376.48|378.48|376.48|378.19|376.19|22
1721003310000|2024-07-15 00:28:30|378.47|376.47|378.29|376.29|378.49|376.49|378.29|376.29|21
1721003320000|2024-07-15 00:28:40|378.28|376.28|378.27|376.27|378.33|376.33|378.27|376.27|12
1721003330000|2024-07-15 00:28:50|378.26|376.26|378.34|376.34|378.36|376.36|378.26|376.26|12
1721003340000|2024-07-15 00:29:00|378.33|376.33|378.45|376.45|378.45|376.45|378.3|376.3|23
1721003350000|2024-07-15 00:29:10|378.44|376.44|378.49|376.49|378.49|376.49|378.38|376.38|20
1721003360000|2024-07-15 00:29:20|378.51|376.51|378.67|376.67|378.73|376.73|378.49|376.49|22
1721003370000|2024-07-15 00:29:30|378.69|376.69|378.73|376.73|378.74|376.74|378.67|376.67|24
1721003380000|2024-07-15 00:29:40|378.74|376.74|378.82|376.82|378.82|376.82|378.68|376.68|17
1721003390000|2024-07-15 00:29:50|378.75|376.75|378.71|376.71|378.75|376.75|378.69|376.69|13
1721003400000|2024-07-15 00:30:00|378.76|376.76|378.66|376.66|378.76|376.76|378.57|376.57|24
1721003410000|2024-07-15 00:30:10|378.65|376.65|378.76|376.76|378.78|376.78|378.63|376.63|25
1721003420000|2024-07-15 00:30:20|378.77|376.77|378.7|376.7|378.79|376.79|378.7|376.7|21
1721003430000|2024-07-15 00:30:30|378.68|376.68|378.49|376.49|378.79|376.79|378.49|376.49|26
1721003440000|2024-07-15 00:30:40|378.47|376.47|378.23|376.23|378.47|376.47|378.23|376.23|18
1721003450000|2024-07-15 00:30:50|378.3|376.3|378.34|376.34|378.4|376.4|378.28|376.28|24
1721003460000|2024-07-15 00:31:00|378.39|376.39|378.73|376.73|378.73|376.73|378.39|376.39|23
1721003470000|2024-07-15 00:31:10|378.77|376.77|378.68|376.68|378.79|376.79|378.61|376.61|27
1721003480000|2024-07-15 00:31:20|378.66|376.66|378.73|376.73|378.82|376.82|378.66|376.66|24
1721003490000|2024-07-15 00:31:30|378.7|376.7|378.92|376.92|378.93|376.93|378.67|376.67|20
1721003500000|2024-07-15 00:31:40|378.93|376.93|379.1|377.1|379.2|377.2|378.93|376.93|21
1721003510000|2024-07-15 00:31:50|379.03|377.03|379.16|377.16|379.2|377.2|379.03|377.03|18
1721003520000|2024-07-15 00:32:00|379.17|377.17|379.21|377.21|379.26|377.26|379.13|377.13|14
1721003530000|2024-07-15 00:32:10|379.23|377.23|379.39|377.39|379.44|377.44|379.14|377.14|24
1721003540000|2024-07-15 00:32:20|379.4|377.4|379.54|377.54|379.63|377.63|379.4|377.4|20
1721003550000|2024-07-15 00:32:30|379.53|377.53|379.66|377.66|379.72|377.72|379.47|377.47|27
1721003560000|2024-07-15 00:32:40|379.65|377.65|379.78|377.78|379.89|377.89|379.65|377.65|24
1721003570000|2024-07-15 00:32:50|379.77|377.77|379.83|377.83|379.84|377.84|379.72|377.72|17
1721003580000|2024-07-15 00:33:00|379.94|377.94|379.85|377.85|379.94|377.94|379.84|377.84|24
1721003590000|2024-07-15 00:33:10|379.84|377.84|379.82|377.82|379.94|377.94|379.82|377.82|27
1721003600000|2024-07-15 00:33:20|379.81|377.81|379.61|377.61|379.83|377.83|379.61|377.61|18
1721003610000|2024-07-15 00:33:30|379.6|377.6|379.51|377.51|379.65|377.65|379.44|377.44|26
1721003620000|2024-07-15 00:33:40|379.5|377.5|379.51|377.51|379.68|377.68|379.36|377.36|27
1721003630000|2024-07-15 00:33:50|379.5|377.5|379.65|377.65|379.68|377.68|379.49|377.49|24
1721003640000|2024-07-15 00:34:00|379.64|377.64|379.78|377.78|379.78|377.78|379.58|377.58|27
1721003650000|2024-07-15 00:34:10|379.77|377.77|379.71|377.71|379.77|377.77|379.67|377.67|28
1721003660000|2024-07-15 00:34:20|379.73|377.73|379.51|377.51|379.75|377.75|379.51|377.51|23
1721003670000|2024-07-15 00:34:30|379.5|377.5|379.4|377.4|379.51|377.51|379.4|377.4|15
1721003680000|2024-07-15 00:34:40|379.39|377.39|379.47|377.47|379.52|377.52|379.39|377.39|25
1721003690000|2024-07-15 00:34:50|379.48|377.48|379.31|377.31|379.57|377.57|379.31|377.31|22
1721003700000|2024-07-15 00:35:00|379.34|377.34|379.1|377.1|379.35|377.35|379.1|377.1|18
1721003800000|2024-07-15 00:36:40|379.13|377.13|379.11|377.11|379.15|377.15|379.1|377.1|11
1721003810000|2024-07-15 00:36:50|379.1|377.1|378.84|376.84|379.1|377.1|378.82|376.82|10
1721003820000|2024-07-15 00:37:00|378.83|376.83|378.58|376.58|378.83|376.83|378.58|376.58|24
1721003830000|2024-07-15 00:37:10|378.6|376.6|378.64|376.64|378.64|376.64|378.58|376.58|17
1721003840000|2024-07-15 00:37:20|378.62|376.62|378.68|376.68|378.68|376.68|378.58|376.58|17
1721003850000|2024-07-15 00:37:30|378.66|376.66|378.71|376.71|378.71|376.71|378.63|376.63|13
1721003860000|2024-07-15 00:37:40|378.72|376.72|378.7|376.7|378.75|376.75|378.68|376.68|21
1721003870000|2024-07-15 00:37:50|378.69|376.69|378.62|376.62|378.7|376.7|378.62|376.62|21
1721003880000|2024-07-15 00:38:00|378.65|376.65|378.56|376.56|378.66|376.66|378.56|376.56|19
1721003890000|2024-07-15 00:38:10|378.55|376.55|378.37|376.37|378.55|376.55|378.36|376.36|20
1721003900000|2024-07-15 00:38:20|378.38|376.38|378.49|376.49|378.49|376.49|378.38|376.38|17
1721003910000|2024-07-15 00:38:30|378.46|376.46|378.45|376.45|378.47|376.47|378.44|376.44|10
1721003920000|2024-07-15 00:38:40|378.44|376.44|378.49|376.49|378.52|376.52|378.44|376.44|8
1721003930000|2024-07-15 00:38:50|378.5|376.5|378.5|376.5|378.5|376.5|378.4|376.4|16
1721003940000|2024-07-15 00:39:00|378.49|376.49|378.26|376.26|378.51|376.51|378.24|376.24|22
1721003950000|2024-07-15 00:39:10|378.25|376.25|378.35|376.35|378.35|376.35|378.25|376.25|9
1721003960000|2024-07-15 00:39:20|378.32|376.32|378.3|376.3|378.34|376.34|378.23|376.23|16
1721003970000|2024-07-15 00:39:30|378.36|376.36|378.43|376.43|378.46|376.46|378.3|376.3|23
1721003980000|2024-07-15 00:39:40|378.44|376.44|378.33|376.33|378.46|376.46|378.33|376.33|18
1721003990000|2024-07-15 00:39:50|378.27|376.27|378.2|376.2|378.28|376.28|378.2|376.2|14
1721004000000|2024-07-15 00:40:00|378.13|376.13|378.17|376.17|378.2|376.2|378.02|376.02|21
1721004010000|2024-07-15 00:40:10|378.16|376.16|378.28|376.28|378.3|376.3|378.16|376.16|15
1721004020000|2024-07-15 00:40:20|378.27|376.27|378.26|376.26|378.27|376.27|378.21|376.21|9
1721004030000|2024-07-15 00:40:30|378.27|376.27|378.3|376.3|378.32|376.32|378.27|376.27|10
1721004040000|2024-07-15 00:40:40|378.27|376.27|378.32|376.32|378.33|376.33|378.27|376.27|13
1721004050000|2024-07-15 00:40:50|378.31|376.31|378.26|376.26|378.31|376.31|378.25|376.25|10
1721004060000|2024-07-15 00:41:00|378.25|376.25|377.98|375.98|378.3|376.3|377.96|375.96|24
1721004070000|2024-07-15 00:41:10|377.99|375.99|377.99|375.99|378.06|376.06|377.98|375.98|15
1721004080000|2024-07-15 00:41:20|378|376|377.95|375.95|378|376|377.91|375.91|20
1721004090000|2024-07-15 00:41:30|377.96|375.96|378.03|376.03|378.03|376.03|377.96|375.96|8
1721004100000|2024-07-15 00:41:40|378.02|376.02|378.06|376.06|378.08|376.08|378.02|376.02|10
1721004110000|2024-07-15 00:41:50|378.07|376.07|378.01|376.01|378.07|376.07|377.89|375.89|19
1721004120000|2024-07-15 00:42:00|378|376|378.19|376.19|378.19|376.19|378|376|14
1721004130000|2024-07-15 00:42:10|378.18|376.18|378.24|376.24|378.28|376.28|378.18|376.18|17
1721004140000|2024-07-15 00:42:20|378.2|376.2|378.21|376.21|378.22|376.22|378.2|376.2|11
1721004150000|2024-07-15 00:42:30|378.2|376.2|377.89|375.89|378.2|376.2|377.89|375.89|21
1721004160000|2024-07-15 00:42:40|377.88|375.88|377.95|375.95|377.95|375.95|377.88|375.88|11
1721004170000|2024-07-15 00:42:50|377.98|375.98|378.02|376.02|378.02|376.02|377.93|375.93|17
1721004180000|2024-07-15 00:43:00|378.03|376.03|378.01|376.01|378.05|376.05|377.99|375.99|14
1721004190000|2024-07-15 00:43:10|378.03|376.03|377.95|375.95|378.06|376.06|377.94|375.94|18
1721004200000|2024-07-15 00:43:20|377.94|375.94|377.81|375.81|377.95|375.95|377.81|375.81|9
1721004210000|2024-07-15 00:43:30|377.66|375.66|377.49|375.49|377.66|375.66|377.49|375.49|2
1721004220000|2024-07-15 00:43:40|377.5|375.5|377.58|375.58|377.59|375.59|377.47|375.47|25
1721004230000|2024-07-15 00:43:50|377.57|375.57|377.62|375.62|377.65|375.65|377.57|375.57|25
1721004240000|2024-07-15 00:44:00|377.61|375.61|377.69|375.69|377.7|375.7|377.61|375.61|21
1721004250000|2024-07-15 00:44:10|377.68|375.68|377.61|375.61|377.7|375.7|377.61|375.61|22
1721004260000|2024-07-15 00:44:20|377.62|375.62|377.65|375.65|377.65|375.65|377.61|375.61|13
1721004270000|2024-07-15 00:44:30|377.66|375.66|377.7|375.7|377.71|375.71|377.65|375.65|19
1721004280000|2024-07-15 00:44:40|377.69|375.69|377.76|375.76|377.76|375.76|377.67|375.67|26
1721004290000|2024-07-15 00:44:50|377.77|375.77|377.78|375.78|377.88|375.88|377.76|375.76|18
1721004300000|2024-07-15 00:45:00|377.79|375.79|377.75|375.75|377.83|375.83|377.67|375.67|21
1721004310000|2024-07-15 00:45:10|377.76|375.76|377.87|375.87|377.87|375.87|377.75|375.75|18
1721004320000|2024-07-15 00:45:20|377.89|375.89|377.89|375.89|377.9|375.9|377.84|375.84|16
1721004330000|2024-07-15 00:45:30|377.9|375.9|378.06|376.06|378.07|376.07|377.85|375.85|20
1721004340000|2024-07-15 00:45:40|378.13|376.13|378.12|376.12|378.34|376.34|378.05|376.05|32
1721004350000|2024-07-15 00:45:50|378.15|376.15|378.18|376.18|378.25|376.25|378.15|376.15|16
1721004360000|2024-07-15 00:46:00|378.19|376.19|378.49|376.49|378.49|376.49|378.19|376.19|22
1721004370000|2024-07-15 00:46:10|378.54|376.54|378.68|376.68|378.77|376.77|378.54|376.54|26
1721004380000|2024-07-15 00:46:20|378.66|376.66|378.54|376.54|378.71|376.71|378.54|376.54|21
1721004390000|2024-07-15 00:46:30|378.53|376.53|378.92|376.92|378.98|376.98|378.48|376.48|25
1721004400000|2024-07-15 00:46:40|378.96|376.96|378.92|376.92|378.96|376.96|378.81|376.81|19
1721004410000|2024-07-15 00:46:50|378.91|376.91|378.92|376.92|379.06|377.06|378.84|376.84|25
1721004420000|2024-07-15 00:47:00|378.96|376.96|379.2|377.2|379.27|377.27|378.96|376.96|23
1721004430000|2024-07-15 00:47:10|379.19|377.19|378.87|376.87|379.23|377.23|378.87|376.87|16
1721004440000|2024-07-15 00:47:20|378.86|376.86|378.98|376.98|379.04|377.04|378.83|376.83|21
1721004450000|2024-07-15 00:47:30|378.99|376.99|379.02|377.02|379.08|377.08|378.94|376.94|25
1721004460000|2024-07-15 00:47:40|379.01|377.01|379.2|377.2|379.2|377.2|378.96|376.96|16
1721004470000|2024-07-15 00:47:50|379.13|377.13|379.24|377.24|379.24|377.24|379.09|377.09|11
1721004480000|2024-07-15 00:48:00|379.12|377.12|379.05|377.05|379.19|377.19|379.05|377.05|10
1721004490000|2024-07-15 00:48:10|378.99|376.99|378.98|376.98|379.05|377.05|378.83|376.83|24
1721004500000|2024-07-15 00:48:20|378.99|376.99|379.03|377.03|379.06|377.06|378.91|376.91|21
1721004510000|2024-07-15 00:48:30|378.97|376.97|378.98|376.98|378.98|376.98|378.79|376.79|22
1721004520000|2024-07-15 00:48:40|378.97|376.97|378.83|376.83|378.99|376.99|378.83|376.83|17
1721004530000|2024-07-15 00:48:50|378.86|376.86|378.86|376.86|378.86|376.86|378.75|376.75|15
1721004540000|2024-07-15 00:49:00|378.84|376.84|378.81|376.81|379.01|377.01|378.81|376.81|24
1721004550000|2024-07-15 00:49:10|378.82|376.82|378.92|376.92|378.95|376.95|378.8|376.8|23
1721004560000|2024-07-15 00:49:20|378.93|376.93|378.97|376.97|379.03|377.03|378.92|376.92|28
1721004570000|2024-07-15 00:49:30|378.96|376.96|378.89|376.89|379|377|378.89|376.89|22
1721004580000|2024-07-15 00:49:40|378.88|376.88|379.01|377.01|379.09|377.09|378.86|376.86|22
1721004590000|2024-07-15 00:49:50|379|377|379.07|377.07|379.09|377.09|379|377|18
1721004600000|2024-07-15 00:50:00|379.08|377.08|379.05|377.05|379.14|377.14|379.03|377.03|22
1721004610000|2024-07-15 00:50:10|379.06|377.06|378.95|376.95|379.06|377.06|378.92|376.92|13
1721004620000|2024-07-15 00:50:20|378.92|376.92|378.81|376.81|378.93|376.93|378.8|376.8|21
1721004630000|2024-07-15 00:50:30|378.82|376.82|378.88|376.88|378.91|376.91|378.8|376.8|17
1721004640000|2024-07-15 00:50:40|378.82|376.82|378.89|376.89|378.91|376.91|378.8|376.8|14
1721004650000|2024-07-15 00:50:50|378.93|376.93|378.87|376.87|379.01|377.01|378.87|376.87|26
1721004660000|2024-07-15 00:51:00|378.86|376.86|378.88|376.88|378.92|376.92|378.82|376.82|20
1721004670000|2024-07-15 00:51:10|378.87|376.87|379.14|377.14|379.14|377.14|378.87|376.87|24
1721004680000|2024-07-15 00:51:20|379.12|377.12|379.07|377.07|379.13|377.13|378.96|376.96|26
1721004690000|2024-07-15 00:51:30|379.08|377.08|379.3|377.3|379.3|377.3|379.08|377.08|22
1721004700000|2024-07-15 00:51:40|379.31|377.31|379.28|377.28|379.31|377.31|379.22|377.22|19
1721004710000|2024-07-15 00:51:50|379.31|377.31|379.36|377.36|379.37|377.37|379.3|377.3|10
1721004720000|2024-07-15 00:52:00|379.41|377.41|379.28|377.28|379.46|377.46|379.24|377.24|17
1721004730000|2024-07-15 00:52:10|379.29|377.29|379.35|377.35|379.42|377.42|379.28|377.28|15
1721004740000|2024-07-15 00:52:20|379.34|377.34|379.27|377.27|379.42|377.42|379.27|377.27|14
1721004750000|2024-07-15 00:52:30|379.25|377.25|379.2|377.2|379.26|377.26|379.2|377.2|10
1721004760000|2024-07-15 00:52:40|379.23|377.23|379.22|377.22|379.23|377.23|379.19|377.19|16
1721004770000|2024-07-15 00:52:50|379.24|377.24|379.22|377.22|379.25|377.25|379.2|377.2|11
1721004780000|2024-07-15 00:53:00|379.21|377.21|379.19|377.19|379.22|377.22|379.18|377.18|8
1721004790000|2024-07-15 00:53:10|379.2|377.2|379.28|377.28|379.34|377.34|379.2|377.2|16
1721004800000|2024-07-15 00:53:20|379.27|377.27|379.19|377.19|379.27|377.27|379.19|377.19|16
1721004810000|2024-07-15 00:53:30|379.2|377.2|379.1|377.1|379.21|377.21|379.1|377.1|17
1721004820000|2024-07-15 00:53:40|379.09|377.09|379.23|377.23|379.23|377.23|379.09|377.09|18
1721004830000|2024-07-15 00:53:50|379.24|377.24|379.46|377.46|379.46|377.46|379.24|377.24|20
1721004840000|2024-07-15 00:54:00|379.52|377.52|379.55|377.55|379.6|377.6|379.51|377.51|18
1721004850000|2024-07-15 00:54:10|379.56|377.56|379.62|377.62|379.64|377.64|379.56|377.56|15
1721004860000|2024-07-15 00:54:20|379.65|377.65|379.71|377.71|379.71|377.71|379.65|377.65|7
1721004870000|2024-07-15 00:54:30|379.72|377.72|380.27|378.27|380.3|378.3|379.72|377.72|18
1721004880000|2024-07-15 00:54:40|380.25|378.25|380.27|378.27|380.28|378.28|380.17|378.17|16
1721004890000|2024-07-15 00:54:50|380.26|378.26|380.15|378.15|380.26|378.26|380.09|378.09|18
1721004900000|2024-07-15 00:55:00|380.14|378.14|380.08|378.08|380.15|378.15|380.07|378.07|13
1721004910000|2024-07-15 00:55:10|380.1|378.1|380.13|378.13|380.19|378.19|380.1|378.1|17
1721004920000|2024-07-15 00:55:20|380.35|378.35|380.32|378.32|380.46|378.46|380.32|378.32|18
1721004930000|2024-07-15 00:55:30|380.31|378.31|380.12|378.12|380.31|378.31|380.12|378.12|13
1721004940000|2024-07-15 00:55:40|380.14|378.14|380.36|378.36|380.36|378.36|380.14|378.14|14
1721004950000|2024-07-15 00:55:50|380.34|378.34|380.33|378.33|380.34|378.34|380.29|378.29|9
1721004960000|2024-07-15 00:56:00|380.32|378.32|380.32|378.32|380.38|378.38|380.27|378.27|18
1721004970000|2024-07-15 00:56:10|380.31|378.31|379.92|377.92|380.31|378.31|379.89|377.89|14
1721004980000|2024-07-15 00:56:20|379.91|377.91|379.85|377.85|379.93|377.93|379.85|377.85|17
1721004990000|2024-07-15 00:56:30|379.84|377.84|379.82|377.82|379.84|377.84|379.79|377.79|10
1721005000000|2024-07-15 00:56:40|379.79|377.79|379.78|377.78|379.86|377.86|379.78|377.78|11
1721005010000|2024-07-15 00:56:50|379.79|377.79|379.86|377.86|379.88|377.88|379.77|377.77|17
1721005020000|2024-07-15 00:57:00|379.84|377.84|379.81|377.81|379.84|377.84|379.75|377.75|13
1721005030000|2024-07-15 00:57:10|379.82|377.82|379.93|377.93|379.97|377.97|379.82|377.82|18
1721005040000|2024-07-15 00:57:20|379.94|377.94|379.83|377.83|379.99|377.99|379.83|377.83|18
1721005050000|2024-07-15 00:57:30|379.85|377.85|379.77|377.77|379.85|377.85|379.74|377.74|17
1721005060000|2024-07-15 00:57:40|379.76|377.76|379.77|377.77|379.77|377.77|379.76|377.76|6
1721005070000|2024-07-15 00:57:50|379.76|377.76|379.82|377.82|379.82|377.82|379.74|377.74|13
1721005080000|2024-07-15 00:58:00|379.81|377.81|379.93|377.93|379.93|377.93|379.78|377.78|19
1721005090000|2024-07-15 00:58:10|379.94|377.94|379.95|377.95|379.98|377.98|379.89|377.89|14
1721005100000|2024-07-15 00:58:20|379.94|377.94|379.96|377.96|379.99|377.99|379.92|377.92|17
1721005110000|2024-07-15 00:58:30|379.92|377.92|379.94|377.94|379.98|377.98|379.92|377.92|13
1721005120000|2024-07-15 00:58:40|379.95|377.95|379.99|377.99|380.01|378.01|379.95|377.95|11
1721005130000|2024-07-15 00:58:50|379.98|377.98|379.84|377.84|379.98|377.98|379.82|377.82|11
1721005140000|2024-07-15 00:59:00|379.85|377.85|379.88|377.88|379.92|377.92|379.85|377.85|11
1721005150000|2024-07-15 00:59:10|379.9|377.9|379.92|377.92|379.92|377.92|379.88|377.88|14
1721005160000|2024-07-15 00:59:20|379.9|377.9|379.92|377.92|379.94|377.94|379.88|377.88|10
1721005170000|2024-07-15 00:59:30|379.91|377.91|379.93|377.93|379.93|377.93|379.87|377.87|11
1721005180000|2024-07-15 00:59:40|379.92|377.92|379.88|377.88|379.92|377.92|379.88|377.88|7
1721005190000|2024-07-15 00:59:50|379.89|377.89|379.9|377.9|379.91|377.91|379.88|377.88|15
1721005200000|2024-07-15 01:00:00|379.93|377.93|379.75|377.75|379.93|377.93|379.73|377.73|19
1721005210000|2024-07-15 01:00:10|379.76|377.76|379.56|377.56|379.76|377.76|379.52|377.52|25
1721005220000|2024-07-15 01:00:20|379.57|377.57|379.78|377.78|379.78|377.78|379.57|377.57|11
1721005230000|2024-07-15 01:00:30|379.77|377.77|379.79|377.79|379.83|377.83|379.75|377.75|18
1721005240000|2024-07-15 01:00:40|379.78|377.78|379.75|377.75|379.78|377.78|379.73|377.73|12
1721005250000|2024-07-15 01:00:50|379.77|377.77|379.59|377.59|379.77|377.77|379.59|377.59|15
1721005260000|2024-07-15 01:01:00|379.62|377.62|379.73|377.73|379.74|377.74|379.59|377.59|19
1721005270000|2024-07-15 01:01:10|379.77|377.77|379.67|377.67|379.77|377.77|379.65|377.65|16
1721005280000|2024-07-15 01:01:20|379.68|377.68|380.04|378.04|380.09|378.09|379.68|377.68|24
1721005290000|2024-07-15 01:01:30|380.05|378.05|380.2|378.2|380.22|378.22|380.02|378.02|21
1721005300000|2024-07-15 01:01:40|380.19|378.19|380.2|378.2|380.21|378.21|380.12|378.12|19
1721005310000|2024-07-15 01:01:50|380.21|378.21|380.19|378.19|380.24|378.24|380.15|378.15|17
1721005320000|2024-07-15 01:02:00|380.2|378.2|380.33|378.33|380.38|378.38|380.19|378.19|20
1721005330000|2024-07-15 01:02:10|380.3|378.3|380.18|378.18|380.3|378.3|380.15|378.15|20
1721005340000|2024-07-15 01:02:20|380.17|378.17|380.03|378.03|380.17|378.17|380.01|378.01|22
1721005350000|2024-07-15 01:02:30|380.07|378.07|380.04|378.04|380.15|378.15|380.03|378.03|18
1721005360000|2024-07-15 01:02:40|380.03|378.03|380.12|378.12|380.13|378.13|380.03|378.03|14
1721005370000|2024-07-15 01:02:50|380.11|378.11|380.06|378.06|380.12|378.12|380.04|378.04|10
1721005380000|2024-07-15 01:03:00|380.05|378.05|379.68|377.68|380.06|378.06|379.67|377.67|20
1721005390000|2024-07-15 01:03:10|379.67|377.67|379.78|377.78|379.85|377.85|379.67|377.67|21
1721005400000|2024-07-15 01:03:20|379.76|377.76|379.72|377.72|379.79|377.79|379.61|377.61|18
1721005410000|2024-07-15 01:03:30|379.75|377.75|379.75|377.75|379.81|377.81|379.73|377.73|19
1721005420000|2024-07-15 01:03:40|379.73|377.73|379.76|377.76|379.78|377.78|379.7|377.7|17
1721005430000|2024-07-15 01:03:50|379.77|377.77|379.7|377.7|379.78|377.78|379.7|377.7|8
1721005440000|2024-07-15 01:04:00|379.68|377.68|379.6|377.6|379.68|377.68|379.58|377.58|22
1721005450000|2024-07-15 01:04:10|379.61|377.61|379.6|377.6|379.67|377.67|379.6|377.6|18
1721005460000|2024-07-15 01:04:20|379.59|377.59|379.55|377.55|379.68|377.68|379.55|377.55|19
1721005470000|2024-07-15 01:04:30|379.53|377.53|379.52|377.52|379.53|377.53|379.47|377.47|13
1721005480000|2024-07-15 01:04:40|379.55|377.55|379.34|377.34|379.55|377.55|379.34|377.34|19
1721005490000|2024-07-15 01:04:50|379.33|377.33|379.35|377.35|379.36|377.36|379.31|377.31|14
1721005500000|2024-07-15 01:05:00|379.32|377.32|379.55|377.55|379.57|377.57|379.3|377.3|22
1721005510000|2024-07-15 01:05:10|379.56|377.56|379.89|377.89|379.89|377.89|379.56|377.56|27
1721005520000|2024-07-15 01:05:20|379.88|377.88|380.13|378.13|380.13|378.13|379.83|377.83|26
1721005530000|2024-07-15 01:05:30|380.16|378.16|380.02|378.02|380.19|378.19|380.01|378.01|23
1721005540000|2024-07-15 01:05:40|380.01|378.01|379.84|377.84|380.06|378.06|379.84|377.84|28
1721005550000|2024-07-15 01:05:50|379.9|377.9|379.87|377.87|379.93|377.93|379.86|377.86|18
1721005560000|2024-07-15 01:06:00|379.91|377.91|379.88|377.88|380|378|379.84|377.84|25
1721005570000|2024-07-15 01:06:10|379.86|377.86|379.89|377.89|379.89|377.89|379.82|377.82|22
1721005580000|2024-07-15 01:06:20|379.88|377.88|379.92|377.92|380.06|378.06|379.88|377.88|24
1721005590000|2024-07-15 01:06:30|379.94|377.94|379.87|377.87|380.03|378.03|379.87|377.87|24
1721005600000|2024-07-15 01:06:40|379.83|377.83|379.89|377.89|379.89|377.89|379.8|377.8|15
1721005610000|2024-07-15 01:06:50|379.9|377.9|379.85|377.85|379.92|377.92|379.82|377.82|15
1721005620000|2024-07-15 01:07:00|379.84|377.84|379.82|377.82|379.9|377.9|379.82|377.82|18
1721005630000|2024-07-15 01:07:10|379.86|377.86|379.7|377.7|379.86|377.86|379.7|377.7|24
1721005640000|2024-07-15 01:07:20|379.69|377.69|379.61|377.61|379.71|377.71|379.6|377.6|16
1721005650000|2024-07-15 01:07:30|379.59|377.59|379.46|377.46|379.59|377.59|379.45|377.45|17
1721005660000|2024-07-15 01:07:40|379.44|377.44|379.39|377.39|379.46|377.46|379.35|377.35|20
1721005670000|2024-07-15 01:07:50|379.47|377.47|379.45|377.45|379.48|377.48|379.41|377.41|15
1721005680000|2024-07-15 01:08:00|379.47|377.47|379.67|377.67|379.69|377.69|379.47|377.47|18
1721005690000|2024-07-15 01:08:10|379.66|377.66|379.73|377.73|379.8|377.8|379.66|377.66|19
1721005700000|2024-07-15 01:08:20|379.71|377.71|379.69|377.69|379.72|377.72|379.67|377.67|15
1721005710000|2024-07-15 01:08:30|379.72|377.72|379.69|377.69|379.74|377.74|379.68|377.68|10
1721005720000|2024-07-15 01:08:40|379.67|377.67|379.66|377.66|379.67|377.67|379.65|377.65|5
1721005730000|2024-07-15 01:08:50|379.67|377.67|379.66|377.66|379.67|377.67|379.65|377.65|7
1721005740000|2024-07-15 01:09:00|379.68|377.68|379.8|377.8|379.8|377.8|379.65|377.65|18
1721005750000|2024-07-15 01:09:10|379.83|377.83|380.06|378.06|380.21|378.21|379.83|377.83|23
1721005760000|2024-07-15 01:09:20|380.05|378.05|380.11|378.11|380.2|378.2|380.04|378.04|25
1721005770000|2024-07-15 01:09:30|380.19|378.19|380.49|378.49|380.5|378.5|380.18|378.18|24
1721005780000|2024-07-15 01:09:40|380.52|378.52|380.59|378.59|380.61|378.61|380.52|378.52|25
1721005790000|2024-07-15 01:09:50|380.6|378.6|380.71|378.71|380.74|378.74|380.6|378.6|21
1721005800000|2024-07-15 01:10:00|380.72|378.72|380.6|378.6|380.77|378.77|380.51|378.51|25
1721005810000|2024-07-15 01:10:10|380.63|378.63|380.46|378.46|380.63|378.63|380.44|378.44|17
1721005820000|2024-07-15 01:10:20|380.47|378.47|380.43|378.43|380.47|378.47|380.42|378.42|14
1721005830000|2024-07-15 01:10:30|380.44|378.44|380.47|378.47|380.47|378.47|380.41|378.41|15
1721005840000|2024-07-15 01:10:40|380.46|378.46|380.63|378.63|380.64|378.64|380.45|378.45|10
1721005850000|2024-07-15 01:10:50|380.66|378.66|380.84|378.84|380.84|378.84|380.66|378.66|21
1721005860000|2024-07-15 01:11:00|380.83|378.83|380.76|378.76|380.83|378.83|380.73|378.73|16
1721005870000|2024-07-15 01:11:10|380.75|378.75|380.66|378.66|380.75|378.75|380.66|378.66|14
1721005880000|2024-07-15 01:11:20|380.65|378.65|380.79|378.79|380.92|378.92|380.62|378.62|24
1721005890000|2024-07-15 01:11:30|380.78|378.78|380.81|378.81|380.91|378.91|380.71|378.71|24
1721005900000|2024-07-15 01:11:40|380.85|378.85|380.86|378.86|380.93|378.93|380.85|378.85|25
1721005910000|2024-07-15 01:11:50|380.84|378.84|380.94|378.94|380.98|378.98|380.76|378.76|24
1721005920000|2024-07-15 01:12:00|380.92|378.92|380.96|378.96|380.96|378.96|380.86|378.86|21
1721005930000|2024-07-15 01:12:10|380.97|378.97|380.84|378.84|380.98|378.98|380.74|378.74|18
1721005940000|2024-07-15 01:12:20|380.87|378.87|380.75|378.75|380.88|378.88|380.75|378.75|16
1721005950000|2024-07-15 01:12:30|380.78|378.78|380.66|378.66|380.78|378.78|380.66|378.66|21
1721005960000|2024-07-15 01:12:40|380.65|378.65|380.82|378.82|380.86|378.86|380.6|378.6|20
1721005970000|2024-07-15 01:12:50|380.84|378.84|380.85|378.85|380.86|378.86|380.78|378.78|20
1721005980000|2024-07-15 01:13:00|380.84|378.84|380.82|378.82|380.84|378.84|380.73|378.73|16
1721005990000|2024-07-15 01:13:10|380.84|378.84|380.91|378.91|381.02|379.02|380.84|378.84|17
1721006000000|2024-07-15 01:13:20|380.89|378.89|380.92|378.92|380.95|378.95|380.89|378.89|14
1721006010000|2024-07-15 01:13:30|380.91|378.91|380.94|378.94|381|379|380.89|378.89|19
1721006020000|2024-07-15 01:13:40|380.93|378.93|380.93|378.93|380.97|378.97|380.91|378.91|16
1721006030000|2024-07-15 01:13:50|380.91|378.91|380.91|378.91|380.94|378.94|380.9|378.9|10
1721006040000|2024-07-15 01:14:00|380.94|378.94|380.87|378.87|380.94|378.94|380.87|378.87|14
1721006050000|2024-07-15 01:14:10|380.88|378.88|380.82|378.82|380.88|378.88|380.76|378.76|9
1721006060000|2024-07-15 01:14:20|380.84|378.84|380.86|378.86|380.86|378.86|380.77|378.77|17
1721006070000|2024-07-15 01:14:30|380.83|378.83|380.88|378.88|380.88|378.88|380.8|378.8|20
1721006080000|2024-07-15 01:14:40|380.97|378.97|380.96|378.96|380.98|378.98|380.9|378.9|21
1721006090000|2024-07-15 01:14:50|380.95|378.95|380.93|378.93|380.98|378.98|380.91|378.91|20
1721006100000|2024-07-15 01:15:00|381.01|379.01|381.09|379.09|381.12|379.12|381.01|379.01|20
1721006110000|2024-07-15 01:15:10|381.08|379.08|380.88|378.88|381.08|379.08|380.88|378.88|16
1721006120000|2024-07-15 01:15:20|380.89|378.89|380.7|378.7|380.9|378.9|380.67|378.67|15
1721006130000|2024-07-15 01:15:30|380.72|378.72|380.72|378.72|380.74|378.74|380.68|378.68|25
1721006140000|2024-07-15 01:15:40|380.71|378.71|380.71|378.71|380.74|378.74|380.7|378.7|21
1721006150000|2024-07-15 01:15:50|380.74|378.74|380.84|378.84|380.87|378.87|380.7|378.7|27
1721006160000|2024-07-15 01:16:00|380.87|378.87|381.12|379.12|381.12|379.12|380.81|378.81|20
1721006170000|2024-07-15 01:16:10|381.14|379.14|381.25|379.25|381.28|379.28|381.14|379.14|26
1721006180000|2024-07-15 01:16:20|381.26|379.26|381.84|379.84|381.93|379.93|381.26|379.26|20
1721006190000|2024-07-15 01:16:30|381.86|379.86|381.94|379.94|381.96|379.96|381.82|379.82|19
1721006200000|2024-07-15 01:16:40|381.93|379.93|381.95|379.95|381.96|379.96|381.93|379.93|10
1721006210000|2024-07-15 01:16:50|381.94|379.94|382.24|380.24|382.26|380.26|381.86|379.86|23
1721006220000|2024-07-15 01:17:00|382.19|380.19|382.06|380.06|382.24|380.24|382.04|380.04|24
1721006230000|2024-07-15 01:17:10|382.04|380.04|382.14|380.14|382.14|380.14|382.03|380.03|22
1721006240000|2024-07-15 01:17:20|382.13|380.13|382.52|380.52|382.55|380.55|382.07|380.07|24
1721006250000|2024-07-15 01:17:30|382.53|380.53|382.61|380.61|382.61|380.61|382.53|380.53|21
1721006260000|2024-07-15 01:17:40|382.62|380.62|382.75|380.75|382.94|380.94|382.62|380.62|21
1721006270000|2024-07-15 01:17:50|382.73|380.73|382.66|380.66|382.74|380.74|382.52|380.52|26
1721006280000|2024-07-15 01:18:00|382.65|380.65|382.65|380.65|382.75|380.75|382.61|380.61|24
1721006290000|2024-07-15 01:18:10|382.66|380.66|382.46|380.46|382.66|380.66|382.46|380.46|15
1721006300000|2024-07-15 01:18:20|382.49|380.49|382.78|380.78|382.86|380.86|382.49|380.49|25
1721006310000|2024-07-15 01:18:30|382.8|380.8|382.84|380.84|382.92|380.92|382.76|380.76|23
1721006320000|2024-07-15 01:18:40|382.85|380.85|382.9|380.9|383.04|381.04|382.83|380.83|27
1721006330000|2024-07-15 01:18:50|382.93|380.93|383.26|381.26|383.26|381.26|382.9|380.9|27
1721006340000|2024-07-15 01:19:00|383.34|381.34|383.99|381.99|383.99|381.99|383.3|381.3|24
1721006350000|2024-07-15 01:19:10|384|382|383.9|381.9|384.26|382.26|383.9|381.9|20
1721006360000|2024-07-15 01:19:20|383.88|381.88|384.12|382.12|384.15|382.15|383.83|381.83|29
1721006370000|2024-07-15 01:19:30|384.24|382.24|384.28|382.28|384.28|382.28|384.23|382.23|10
1721006380000|2024-07-15 01:19:40|384.29|382.29|384.42|382.42|384.42|382.42|384.29|382.29|12
1721006390000|2024-07-15 01:19:50|384.43|382.43|384.31|382.31|384.43|382.43|384.26|382.26|13
1721006400000|2024-07-15 01:20:00|384.32|382.32|384.2|382.2|384.34|382.34|384.17|382.17|24
1721006410000|2024-07-15 01:20:10|384.18|382.18|384.29|382.29|384.36|382.36|384.11|382.11|23
1721006420000|2024-07-15 01:20:20|384.28|382.28|384.39|382.39|384.39|382.39|384.25|382.25|27
1721006430000|2024-07-15 01:20:30|384.35|382.35|384.39|382.39|384.39|382.39|384.35|382.35|3
1721006440000|2024-07-15 01:20:40|384.37|382.37|384.25|382.25|384.37|382.37|384.18|382.18|21
1721006450000|2024-07-15 01:20:50|384.24|382.24|384.17|382.17|384.24|382.24|384.14|382.14|19
1721006460000|2024-07-15 01:21:00|384.15|382.15|384.18|382.18|384.18|382.18|384.11|382.11|11
1721006470000|2024-07-15 01:21:10|384.2|382.2|384.09|382.09|384.23|382.23|384.09|382.09|10
1721006480000|2024-07-15 01:21:20|384.11|382.11|384.39|382.39|384.39|382.39|384.11|382.11|16
1721006490000|2024-07-15 01:21:30|384.4|382.4|384.26|382.26|384.4|382.4|384.25|382.25|7
1721006500000|2024-07-15 01:21:40|384.24|382.24|384.16|382.16|384.24|382.24|384.16|382.16|13
1721006520000|2024-07-15 01:22:00|384.21|382.21|384.24|382.24|384.29|382.29|384.16|382.16|21
1721006530000|2024-07-15 01:22:10|384.23|382.23|384.16|382.16|384.23|382.23|384.16|382.16|17
1721006540000|2024-07-15 01:22:20|384.08|382.08|383.91|381.91|384.08|382.08|383.91|381.91|2
1721006560000|2024-07-15 01:22:40|383.94|381.94|383.91|381.91|383.99|381.99|383.87|381.87|15
1721006570000|2024-07-15 01:22:50|383.9|381.9|383.96|381.96|383.99|381.99|383.83|381.83|25
1721006580000|2024-07-15 01:23:00|383.91|381.91|383.89|381.89|383.98|381.98|383.81|381.81|25
1721006590000|2024-07-15 01:23:10|383.92|381.92|383.86|381.86|383.97|381.97|383.85|381.85|28
1721006600000|2024-07-15 01:23:20|383.85|381.85|383.63|381.63|383.85|381.85|383.61|381.61|11
1721006660000|2024-07-15 01:24:20|383.52|381.52|383.55|381.55|383.55|381.55|383.46|381.46|13
1721006670000|2024-07-15 01:24:30|383.35|381.35|383.46|381.46|383.48|381.48|383.35|381.35|22
1721006680000|2024-07-15 01:24:40|383.44|381.44|383.37|381.37|383.48|381.48|383.35|381.35|23
1721006690000|2024-07-15 01:24:50|383.38|381.38|383.37|381.37|383.43|381.43|383.36|381.36|21
1721006700000|2024-07-15 01:25:00|383.36|381.36|383.17|381.17|383.41|381.41|383.07|381.07|19
1721006710000|2024-07-15 01:25:10|383.21|381.21|383.09|381.09|383.24|381.24|383.09|381.09|21
1721006720000|2024-07-15 01:25:20|383.1|381.1|383.11|381.11|383.14|381.14|383.1|381.1|15
1721006730000|2024-07-15 01:25:30|383.1|381.1|383.09|381.09|383.14|381.14|383.07|381.07|18
1721006740000|2024-07-15 01:25:40|382.97|380.97|382.9|380.9|382.98|380.98|382.85|380.85|17
1721006750000|2024-07-15 01:25:50|382.94|380.94|382.98|380.98|382.98|380.98|382.89|380.89|23
1721006760000|2024-07-15 01:26:00|382.99|380.99|382.97|380.97|383.05|381.05|382.92|380.92|32
1721006770000|2024-07-15 01:26:10|382.98|380.98|383.39|381.39|383.39|381.39|382.98|380.98|18
1721006780000|2024-07-15 01:26:20|383.38|381.38|383.18|381.18|383.41|381.41|383.18|381.18|21
1721006790000|2024-07-15 01:26:30|383.19|381.19|383.17|381.17|383.19|381.19|383.15|381.15|15
1721006800000|2024-07-15 01:26:40|383.26|381.26|383.41|381.41|383.42|381.42|383.26|381.26|16
1721006810000|2024-07-15 01:26:50|383.42|381.42|383.57|381.57|383.6|381.6|383.41|381.41|17
1721006820000|2024-07-15 01:27:00|383.58|381.58|383.48|381.48|383.6|381.6|383.44|381.44|18
1721006830000|2024-07-15 01:27:10|383.49|381.49|383.51|381.51|383.58|381.58|383.49|381.49|25
1721006840000|2024-07-15 01:27:20|383.49|381.49|383.19|381.19|383.5|381.5|383.17|381.17|20
1721006850000|2024-07-15 01:27:30|383.2|381.2|382.88|380.88|383.2|381.2|382.83|380.83|21
1721006860000|2024-07-15 01:27:40|382.97|380.97|382.72|380.72|382.99|380.99|382.68|380.68|27
1721006870000|2024-07-15 01:27:50|382.73|380.73|382.85|380.85|382.95|380.95|382.73|380.73|22
1721006880000|2024-07-15 01:28:00|382.86|380.86|382.78|380.78|382.86|380.86|382.74|380.74|18
1721006890000|2024-07-15 01:28:10|382.79|380.79|382.75|380.75|382.8|380.8|382.71|380.71|20
1721006900000|2024-07-15 01:28:20|382.76|380.76|382.78|380.78|382.8|380.8|382.76|380.76|19
1721006910000|2024-07-15 01:28:30|382.8|380.8|382.94|380.94|382.94|380.94|382.76|380.76|16
1721006920000|2024-07-15 01:28:40|382.93|380.93|382.98|380.98|382.99|380.99|382.86|380.86|18
1721006930000|2024-07-15 01:28:50|382.99|380.99|382.8|380.8|382.99|380.99|382.79|380.79|21
1721006940000|2024-07-15 01:29:00|382.81|380.81|382.66|380.66|382.93|380.93|382.66|380.66|27
1721006950000|2024-07-15 01:29:10|382.63|380.63|382.61|380.61|382.69|380.69|382.6|380.6|12
1721006960000|2024-07-15 01:29:20|382.59|380.59|382.05|380.05|382.59|380.59|382.03|380.03|30
1721006970000|2024-07-15 01:29:30|382.03|380.03|382.09|380.09|382.1|380.1|381.97|379.97|23
1721006980000|2024-07-15 01:29:40|382.1|380.1|382|380|382.15|380.15|381.94|379.94|27
1721006990000|2024-07-15 01:29:50|381.99|379.99|381.86|379.86|382.05|380.05|381.86|379.86|22
1721007000000|2024-07-15 01:30:00|381.95|379.95|381.92|379.92|381.96|379.96|381.84|379.84|15
1721007010000|2024-07-15 01:30:10|381.95|379.95|382.03|380.03|382.03|380.03|381.95|379.95|14
1721007020000|2024-07-15 01:30:20|382.07|380.07|382.25|380.25|382.33|380.33|382.07|380.07|18
1721007030000|2024-07-15 01:30:30|382.26|380.26|382.05|380.05|382.26|380.26|382.05|380.05|23
1721007040000|2024-07-15 01:30:40|382.04|380.04|382.01|380.01|382.05|380.05|381.94|379.94|13
1721007050000|2024-07-15 01:30:50|382.02|380.02|381.96|379.96|382.02|380.02|381.93|379.93|12
1721007060000|2024-07-15 01:31:00|381.93|379.93|381.7|379.7|381.93|379.93|381.67|379.67|22
1721007070000|2024-07-15 01:31:10|381.69|379.69|381.5|379.5|381.69|379.69|381.48|379.48|18
1721007080000|2024-07-15 01:31:20|381.52|379.52|381.39|379.39|381.57|379.57|381.38|379.38|16
1721007090000|2024-07-15 01:31:30|381.4|379.4|381.37|379.37|381.47|379.47|381.33|379.33|26
1721007100000|2024-07-15 01:31:40|381.33|379.33|381.14|379.14|381.33|379.33|381.14|379.14|22
1721007110000|2024-07-15 01:31:50|381.13|379.13|381.15|379.15|381.15|379.15|381.07|379.07|8
1721007120000|2024-07-15 01:32:00|381.16|379.16|381.16|379.16|381.24|379.24|381.03|379.03|30
1721007130000|2024-07-15 01:32:10|381.17|379.17|380.95|378.95|381.17|379.17|380.95|378.95|25
1721007140000|2024-07-15 01:32:20|380.96|378.96|380.97|378.97|381.04|379.04|380.95|378.95|17
1721007150000|2024-07-15 01:32:30|380.96|378.96|380.87|378.87|380.98|378.98|380.84|378.84|11
1721007160000|2024-07-15 01:32:40|380.88|378.88|380.76|378.76|380.88|378.88|380.76|378.76|14
1721007170000|2024-07-15 01:32:50|380.87|378.87|380.75|378.75|380.87|378.87|380.75|378.75|15
1721007180000|2024-07-15 01:33:00|380.78|378.78|380.75|378.75|380.8|378.8|380.75|378.75|7
1721007190000|2024-07-15 01:33:10|380.76|378.76|380.9|378.9|380.9|378.9|380.76|378.76|16
1721007200000|2024-07-15 01:33:20|380.97|378.97|381.13|379.13|381.13|379.13|380.96|378.96|11
1721007210000|2024-07-15 01:33:30|381.15|379.15|381.13|379.13|381.15|379.15|381.08|379.08|18
1721007220000|2024-07-15 01:33:40|381.1|379.1|381.1|379.1|381.11|379.11|381.05|379.05|13
1721007230000|2024-07-15 01:33:50|381.11|379.11|381.28|379.28|381.28|379.28|381.08|379.08|22
1721007240000|2024-07-15 01:34:00|381.29|379.29|381.69|379.69|381.71|379.71|381.26|379.26|24
1721007250000|2024-07-15 01:34:10|381.7|379.7|381.47|379.47|381.79|379.79|381.46|379.46|22
1721007260000|2024-07-15 01:34:20|381.49|379.49|381.53|379.53|381.67|379.67|381.39|379.39|20
1721007270000|2024-07-15 01:34:30|381.56|379.56|381.4|379.4|381.56|379.56|381.37|379.37|23
1721007280000|2024-07-15 01:34:40|381.38|379.38|381.48|379.48|381.51|379.51|381.38|379.38|16
1721007290000|2024-07-15 01:34:50|381.5|379.5|381.73|379.73|381.73|379.73|381.49|379.49|13
1721007300000|2024-07-15 01:35:00|381.69|379.69|381.55|379.55|381.75|379.75|381.41|379.41|28
1721007310000|2024-07-15 01:35:10|381.56|379.56|381.52|379.52|381.58|379.58|381.43|379.43|29
1721007320000|2024-07-15 01:35:20|381.46|379.46|381.53|379.53|381.58|379.58|381.38|379.38|21
1721007330000|2024-07-15 01:35:30|381.54|379.54|381.44|379.44|381.54|379.54|381.4|379.4|18
1721007340000|2024-07-15 01:35:40|381.45|379.45|381.36|379.36|381.49|379.49|381.34|379.34|23
1721007350000|2024-07-15 01:35:50|381.34|379.34|381.43|379.43|381.48|379.48|381.34|379.34|16
1721007360000|2024-07-15 01:36:00|381.45|379.45|381.55|379.55|381.58|379.58|381.44|379.44|24
1721007370000|2024-07-15 01:36:10|381.56|379.56|381.69|379.69|381.69|379.69|381.51|379.51|24
1721007380000|2024-07-15 01:36:20|381.7|379.7|381.5|379.5|381.73|379.73|381.5|379.5|19
1721007390000|2024-07-15 01:36:30|381.51|379.51|381.4|379.4|381.52|379.52|381.37|379.37|15
1721007400000|2024-07-15 01:36:40|381.39|379.39|381.32|379.32|381.39|379.39|381.32|379.32|6
1721007410000|2024-07-15 01:36:50|381.37|379.37|381.39|379.39|381.39|379.39|381.34|379.34|10
1721007420000|2024-07-15 01:37:00|381.38|379.38|381.04|379.04|381.42|379.42|381.04|379.04|21
1721007430000|2024-07-15 01:37:10|381.05|379.05|381.05|379.05|381.05|379.05|381.04|379.04|5
1721007440000|2024-07-15 01:37:20|381.02|379.02|381.16|379.16|381.17|379.17|381.01|379.01|15
1721007450000|2024-07-15 01:37:30|381.13|379.13|381.02|379.02|381.17|379.17|381|379|21
1721007460000|2024-07-15 01:37:40|381.04|379.04|381.17|379.17|381.19|379.19|381.04|379.04|14
1721007470000|2024-07-15 01:37:50|381.18|379.18|381.36|379.36|381.36|379.36|381.16|379.16|9
1721007480000|2024-07-15 01:38:00|381.4|379.4|381.28|379.28|381.41|379.41|381.16|379.16|25
1721007490000|2024-07-15 01:38:10|381.29|379.29|381.2|379.2|381.31|379.31|381.16|379.16|22
1721007500000|2024-07-15 01:38:20|381.18|379.18|381.16|379.16|381.19|379.19|381.15|379.15|11
1721007510000|2024-07-15 01:38:30|381.1|379.1|381.08|379.08|381.1|379.1|381.07|379.07|8
1721007520000|2024-07-15 01:38:40|381.06|379.06|381.09|379.09|381.1|379.1|381.06|379.06|7
1721007530000|2024-07-15 01:38:50|381.07|379.07|381.05|379.05|381.07|379.07|381.04|379.04|5
1721007540000|2024-07-15 01:39:00|381.07|379.07|381.13|379.13|381.18|379.18|381.05|379.05|12
1721007550000|2024-07-15 01:39:10|381.14|379.14|381.23|379.23|381.23|379.23|381.14|379.14|12
1721007560000|2024-07-15 01:39:20|381.22|379.22|380.99|378.99|381.23|379.23|380.98|378.98|18
1721007570000|2024-07-15 01:39:30|381.01|379.01|381.04|379.04|381.11|379.11|381.01|379.01|10
1721007580000|2024-07-15 01:39:40|381.03|379.03|380.86|378.86|381.04|379.04|380.82|378.82|15
1721007590000|2024-07-15 01:39:50|380.85|378.85|380.86|378.86|380.87|378.87|380.83|378.83|13
1721007600000|2024-07-15 01:40:00|380.85|378.85|380.73|378.73|380.85|378.85|380.7|378.7|17
1721007610000|2024-07-15 01:40:10|380.71|378.71|380.78|378.78|380.78|378.78|380.7|378.7|15
1721007620000|2024-07-15 01:40:20|380.77|378.77|380.7|378.7|380.81|378.81|380.7|378.7|9
1721007630000|2024-07-15 01:40:30|380.74|378.74|380.7|378.7|380.74|378.74|380.7|378.7|2
1721007700000|2024-07-15 01:41:40|380.83|378.83|380.82|378.82|380.89|378.89|380.8|378.8|20
1721007710000|2024-07-15 01:41:50|380.84|378.84|380.94|378.94|380.98|378.98|380.84|378.84|9
1721007720000|2024-07-15 01:42:00|380.85|378.85|380.85|378.85|380.87|378.87|380.82|378.82|11
1721007730000|2024-07-15 01:42:10|380.87|378.87|380.96|378.96|380.99|378.99|380.86|378.86|18
1721007740000|2024-07-15 01:42:20|380.97|378.97|381.22|379.22|381.23|379.23|380.97|378.97|21
1721007750000|2024-07-15 01:42:30|381.23|379.23|381.18|379.18|381.23|379.23|381.1|379.1|19
1721007760000|2024-07-15 01:42:40|381.15|379.15|380.92|378.92|381.15|379.15|380.87|378.87|16
1721007770000|2024-07-15 01:42:50|380.89|378.89|380.91|378.91|380.92|378.92|380.88|378.88|5
1721007780000|2024-07-15 01:43:00|380.92|378.92|380.93|378.93|380.98|378.98|380.92|378.92|9
1721007790000|2024-07-15 01:43:10|380.92|378.92|380.79|378.79|380.93|378.93|380.79|378.79|11
1721007800000|2024-07-15 01:43:20|380.78|378.78|380.78|378.78|380.78|378.78|380.78|378.78|1
1721007810000|2024-07-15 01:43:30|380.74|378.74|380.73|378.73|380.78|378.78|380.7|378.7|8
1721007820000|2024-07-15 01:43:40|380.53|378.53|380.61|378.61|380.63|378.63|380.52|378.52|22
1721007830000|2024-07-15 01:43:50|380.58|378.58|380.6|378.6|380.6|378.6|380.5|378.5|20
1721007840000|2024-07-15 01:44:00|380.61|378.61|380.63|378.63|380.66|378.66|380.56|378.56|21
1721007850000|2024-07-15 01:44:10|380.64|378.64|380.63|378.63|380.65|378.65|380.61|378.61|7
1721007860000|2024-07-15 01:44:20|380.61|378.61|380.62|378.62|380.64|378.64|380.58|378.58|15
1721007870000|2024-07-15 01:44:30|380.59|378.59|380.58|378.58|380.62|378.62|380.56|378.56|17
1721007880000|2024-07-15 01:44:40|380.57|378.57|380.51|378.51|380.6|378.6|380.48|378.48|24
1721007890000|2024-07-15 01:44:50|380.5|378.5|380.59|378.59|380.62|378.62|380.5|378.5|19
1721007900000|2024-07-15 01:45:00|380.6|378.6|380.65|378.65|380.65|378.65|380.6|378.6|9
1721007910000|2024-07-15 01:45:10|380.62|378.62|380.47|378.47|380.62|378.62|380.43|378.43|21
1721007920000|2024-07-15 01:45:20|380.45|378.45|380.45|378.45|380.49|378.49|380.4|378.4|17
1721007930000|2024-07-15 01:45:30|380.4|378.4|380.39|378.39|380.47|378.47|380.37|378.37|22
1721007940000|2024-07-15 01:45:40|380.34|378.34|380.29|378.29|380.37|378.37|380.27|378.27|18
1721007950000|2024-07-15 01:45:50|380.28|378.28|380.2|378.2|380.28|378.28|380.17|378.17|14
1721007960000|2024-07-15 01:46:00|380.23|378.23|380.31|378.31|380.37|378.37|380.23|378.23|19
1721007970000|2024-07-15 01:46:10|380.33|378.33|380.28|378.28|380.33|378.33|380.28|378.28|6
1721007980000|2024-07-15 01:46:20|380.31|378.31|380.43|378.43|380.44|378.44|380.31|378.31|7
1721007990000|2024-07-15 01:46:30|380.42|378.42|380.66|378.66|380.69|378.69|380.41|378.41|20
1721008000000|2024-07-15 01:46:40|380.68|378.68|380.77|378.77|380.83|378.83|380.68|378.68|23
1721008010000|2024-07-15 01:46:50|380.78|378.78|380.64|378.64|380.78|378.78|380.59|378.59|17
1721008020000|2024-07-15 01:47:00|380.65|378.65|380.63|378.63|380.68|378.68|380.59|378.59|22
1721008030000|2024-07-15 01:47:10|380.62|378.62|380.64|378.64|380.64|378.64|380.56|378.56|18
1721008040000|2024-07-15 01:47:20|380.65|378.65|380.87|378.87|380.89|378.89|380.61|378.61|17
1721008050000|2024-07-15 01:47:30|380.88|378.88|381.11|379.11|381.18|379.18|380.88|378.88|21
1721008060000|2024-07-15 01:47:40|381.12|379.12|381.05|379.05|381.17|379.17|381.02|379.02|17
1721008070000|2024-07-15 01:47:50|381.04|379.04|380.77|378.77|381.04|379.04|380.77|378.77|22
1721008080000|2024-07-15 01:48:00|380.8|378.8|380.86|378.86|380.9|378.9|380.8|378.8|19
1721008090000|2024-07-15 01:48:10|380.85|378.85|380.94|378.94|380.99|378.99|380.8|378.8|22
1721008100000|2024-07-15 01:48:20|380.93|378.93|380.94|378.94|380.94|378.94|380.81|378.81|18
1721008110000|2024-07-15 01:48:30|380.95|378.95|380.91|378.91|380.97|378.97|380.87|378.87|14
1721008120000|2024-07-15 01:48:40|380.99|378.99|381.03|379.03|381.04|379.04|380.96|378.96|13
1721008130000|2024-07-15 01:48:50|381.11|379.11|381.16|379.16|381.17|379.17|381.08|379.08|17
1721008140000|2024-07-15 01:49:00|381.11|379.11|381.13|379.13|381.15|379.15|381.02|379.02|18
1721008150000|2024-07-15 01:49:10|381.14|379.14|380.96|378.96|381.14|379.14|380.96|378.96|19
1721008160000|2024-07-15 01:49:20|381.01|379.01|381.1|379.1|381.11|379.11|381.01|379.01|20
1721008170000|2024-07-15 01:49:30|381.13|379.13|381.15|379.15|381.16|379.16|381.1|379.1|15
1721008180000|2024-07-15 01:49:40|381.16|379.16|381.09|379.09|381.16|379.16|381.07|379.07|15
1721008190000|2024-07-15 01:49:50|381.1|379.1|381.08|379.08|381.13|379.13|381.06|379.06|20
1721008200000|2024-07-15 01:50:00|381.09|379.09|380.94|378.94|381.09|379.09|380.89|378.89|26
1721008210000|2024-07-15 01:50:10|380.96|378.96|381.04|379.04|381.04|379.04|380.96|378.96|20
1721008220000|2024-07-15 01:50:20|381.03|379.03|381.04|379.04|381.05|379.05|380.98|378.98|21
1721008230000|2024-07-15 01:50:30|381.03|379.03|381.19|379.19|381.2|379.2|381.03|379.03|15
1721008240000|2024-07-15 01:50:40|381.2|379.2|381.19|379.19|381.22|379.22|381.19|379.19|8
1721008250000|2024-07-15 01:50:50|381.2|379.2|381.17|379.17|381.2|379.2|381.17|379.17|3
1721008280000|2024-07-15 01:51:20|381.09|379.09|381.04|379.04|381.09|379.09|381.03|379.03|5
1721008290000|2024-07-15 01:51:30|381.03|379.03|381.05|379.05|381.05|379.05|381.03|379.03|3
1721008300000|2024-07-15 01:51:40|381.23|379.23|381.19|379.19|381.23|379.23|381.19|379.19|15
1721008310000|2024-07-15 01:51:50|381.21|379.21|381.25|379.25|381.25|379.25|381.21|379.21|13
1721008320000|2024-07-15 01:52:00|381.22|379.22|381.25|379.25|381.29|379.29|381.21|379.21|21
1721008330000|2024-07-15 01:52:10|381.26|379.26|381.33|379.33|381.33|379.33|381.2|379.2|17
1721008340000|2024-07-15 01:52:20|381.32|379.32|381.41|379.41|381.42|379.42|381.31|379.31|10
1721008350000|2024-07-15 01:52:30|381.39|379.39|381.55|379.55|381.55|379.55|381.39|379.39|8
1721008360000|2024-07-15 01:52:40|381.68|379.68|381.76|379.76|381.76|379.76|381.68|379.68|12
1721008370000|2024-07-15 01:52:50|381.77|379.77|381.89|379.89|381.89|379.89|381.77|379.77|6
1721008380000|2024-07-15 01:53:00|381.88|379.88|381.88|379.88|381.9|379.9|381.86|379.86|15
1721008390000|2024-07-15 01:53:10|381.87|379.87|381.88|379.88|381.88|379.88|381.86|379.86|3
1721008400000|2024-07-15 01:53:20|381.89|379.89|381.87|379.87|381.89|379.89|381.87|379.87|12
1721008410000|2024-07-15 01:53:30|381.84|379.84|381.83|379.83|381.86|379.86|381.82|379.82|20
1721008420000|2024-07-15 01:53:40|381.84|379.84|381.83|379.83|381.86|379.86|381.77|379.77|12
1721008430000|2024-07-15 01:53:50|381.84|379.84|381.84|379.84|381.84|379.84|381.82|379.82|5
1721008440000|2024-07-15 01:54:00|381.83|379.83|381.83|379.83|381.84|379.84|381.82|379.82|11
1721008450000|2024-07-15 01:54:10|381.82|379.82|381.79|379.79|381.82|379.82|381.77|379.77|13
1721008460000|2024-07-15 01:54:20|381.77|379.77|381.84|379.84|381.85|379.85|381.71|379.71|14
1721008470000|2024-07-15 01:54:30|381.85|379.85|381.77|379.77|381.85|379.85|381.77|379.77|18
1721008480000|2024-07-15 01:54:40|381.78|379.78|381.87|379.87|381.89|379.89|381.77|379.77|18
1721008490000|2024-07-15 01:54:50|381.88|379.88|381.85|379.85|381.89|379.89|381.85|379.85|9
1721008500000|2024-07-15 01:55:00|381.86|379.86|381.8|379.8|381.92|379.92|381.8|379.8|21
1721008510000|2024-07-15 01:55:10|381.79|379.79|381.79|379.79|381.89|379.89|381.78|379.78|18
1721008520000|2024-07-15 01:55:20|381.8|379.8|381.84|379.84|381.89|379.89|381.77|379.77|17
1721008530000|2024-07-15 01:55:30|381.83|379.83|381.81|379.81|381.86|379.86|381.81|379.81|11
1721008540000|2024-07-15 01:55:40|381.82|379.82|381.61|379.61|381.83|379.83|381.61|379.61|12
1721008550000|2024-07-15 01:55:50|381.63|379.63|381.58|379.58|381.63|379.63|381.58|379.58|8
1721008560000|2024-07-15 01:56:00|381.57|379.57|381.58|379.58|381.58|379.58|381.57|379.57|2
1721008570000|2024-07-15 01:56:10|381.57|379.57|381.6|379.6|381.6|379.6|381.57|379.57|5
1721008580000|2024-07-15 01:56:20|381.59|379.59|381.52|379.52|381.59|379.59|381.52|379.52|3
1721008590000|2024-07-15 01:56:30|381.51|379.51|381.58|379.58|381.59|379.59|381.51|379.51|6
1721008600000|2024-07-15 01:56:40|381.59|379.59|381.6|379.6|381.62|379.62|381.58|379.58|6
1721008610000|2024-07-15 01:56:50|381.58|379.58|381.57|379.57|381.58|379.58|381.56|379.56|4
1721008620000|2024-07-15 01:57:00|381.58|379.58|381.6|379.6|381.64|379.64|381.58|379.58|11
1721008630000|2024-07-15 01:57:10|381.61|379.61|381.69|379.69|381.74|379.74|381.57|379.57|17
1721008640000|2024-07-15 01:57:20|381.71|379.71|381.62|379.62|381.72|379.72|381.57|379.57|18
1721008650000|2024-07-15 01:57:30|381.61|379.61|381.63|379.63|381.63|379.63|381.58|379.58|8
1721008660000|2024-07-15 01:57:40|381.62|379.62|381.62|379.62|381.62|379.62|381.59|379.59|11
1721008670000|2024-07-15 01:57:50|381.63|379.63|381.54|379.54|381.64|379.64|381.54|379.54|15
1721008680000|2024-07-15 01:58:00|381.53|379.53|381.53|379.53|381.55|379.55|381.5|379.5|9
1721008690000|2024-07-15 01:58:10|381.55|379.55|381.45|379.45|381.55|379.55|381.45|379.45|12
1721008700000|2024-07-15 01:58:20|381.47|379.47|381.46|379.46|381.51|379.51|381.44|379.44|16
1721008710000|2024-07-15 01:58:30|381.45|379.45|381.46|379.46|381.47|379.47|381.44|379.44|6
1721008720000|2024-07-15 01:58:40|381.47|379.47|381.49|379.49|381.49|379.49|381.46|379.46|6
1721008730000|2024-07-15 01:58:50|381.48|379.48|381.63|379.63|381.64|379.64|381.48|379.48|5
1721008740000|2024-07-15 01:59:00|381.65|379.65|381.46|379.46|381.65|379.65|381.45|379.45|12
1721008750000|2024-07-15 01:59:10|381.48|379.48|381.39|379.39|381.5|379.5|381.38|379.38|10
1721008760000|2024-07-15 01:59:20|381.38|379.38|381.59|379.59|381.59|379.59|381.36|379.36|11
1721008770000|2024-07-15 01:59:30|381.6|379.6|381.6|379.6|381.62|379.62|381.57|379.57|17
1721008780000|2024-07-15 01:59:40|381.59|379.59|381.61|379.61|381.62|379.62|381.59|379.59|6
1721008790000|2024-07-15 01:59:50|381.62|379.62|381.62|379.62|381.63|379.63|381.58|379.58|10
1721008800000|2024-07-15 02:00:00|381.64|379.64|381.64|379.64|381.66|379.66|381.61|379.61|16
1721008810000|2024-07-15 02:00:10|381.61|379.61|381.62|379.62|381.65|379.65|381.59|379.59|14
1721008820000|2024-07-15 02:00:20|381.61|379.61|381.34|379.34|381.62|379.62|381.33|379.33|19
1721008830000|2024-07-15 02:00:30|381.33|379.33|381.26|379.26|381.33|379.33|381.26|379.26|12
1721008840000|2024-07-15 02:00:40|381.27|379.27|381.26|379.26|381.27|379.27|381.26|379.26|2
1721008850000|2024-07-15 02:00:50|381.25|379.25|381.21|379.21|381.25|379.25|381.21|379.21|5
1721008860000|2024-07-15 02:01:00|381.2|379.2|381.17|379.17|381.2|379.2|381.17|379.17|3
1721008870000|2024-07-15 02:01:10|381.21|379.21|381.21|379.21|381.21|379.21|381.21|379.21|1
1721008880000|2024-07-15 02:01:20|381.2|379.2|381.16|379.16|381.2|379.2|381.16|379.16|6
1721008890000|2024-07-15 02:01:30|381.15|379.15|381.12|379.12|381.15|379.15|381.12|379.12|5
1721008900000|2024-07-15 02:01:40|381.18|379.18|381.18|379.18|381.18|379.18|381.18|379.18|1
1721008910000|2024-07-15 02:01:50|381.23|379.23|381.18|379.18|381.23|379.23|381.18|379.18|8
1721008920000|2024-07-15 02:02:00|381.17|379.17|381.14|379.14|381.17|379.17|381.14|379.14|4
1721008930000|2024-07-15 02:02:10|381.13|379.13|381.12|379.12|381.13|379.13|381.12|379.12|2
1721008940000|2024-07-15 02:02:20|381.11|379.11|380.9|378.9|381.11|379.11|380.9|378.9|8
1721008950000|2024-07-15 02:02:30|380.99|378.99|381|379|381|379|380.95|378.95|5
1721008960000|2024-07-15 02:02:40|380.99|378.99|380.94|378.94|380.99|378.99|380.94|378.94|6
1721008970000|2024-07-15 02:02:50|380.93|378.93|380.92|378.92|380.93|378.93|380.92|378.92|2
1721008980000|2024-07-15 02:03:00|380.91|378.91|380.88|378.88|380.91|378.91|380.88|378.88|6
1721008990000|2024-07-15 02:03:10|380.96|378.96|380.79|378.79|380.96|378.96|380.66|378.66|5
1721009000000|2024-07-15 02:03:20|380.83|378.83|380.75|378.75|380.83|378.83|380.72|378.72|8
1721009010000|2024-07-15 02:03:30|380.72|378.72|380.74|378.74|380.74|378.74|380.72|378.72|2
1721009020000|2024-07-15 02:03:40|380.78|378.78|380.76|378.76|380.8|378.8|380.76|378.76|4
1721009030000|2024-07-15 02:03:50|380.75|378.75|380.85|378.85|380.87|378.87|380.75|378.75|5
1721009040000|2024-07-15 02:04:00|380.82|378.82|380.69|378.69|380.84|378.84|380.66|378.66|13
1721009050000|2024-07-15 02:04:10|380.71|378.71|380.7|378.7|380.71|378.71|380.69|378.69|3
1721009060000|2024-07-15 02:04:20|380.69|378.69|380.7|378.7|380.7|378.7|380.69|378.69|2
1721009070000|2024-07-15 02:04:30|380.69|378.69|380.7|378.7|380.7|378.7|380.66|378.66|6
1721009080000|2024-07-15 02:04:40|380.69|378.69|380.71|378.71|380.71|378.71|380.69|378.69|3
1721009090000|2024-07-15 02:04:50|380.78|378.78|380.82|378.82|380.82|378.82|380.78|378.78|7
1721009100000|2024-07-15 02:05:00|381.01|379.01|380.94|378.94|381.01|379.01|380.94|378.94|10
1721009110000|2024-07-15 02:05:10|380.93|378.93|380.9|378.9|380.93|378.93|380.89|378.89|22
1721009120000|2024-07-15 02:05:20|380.91|378.91|380.95|378.95|380.96|378.96|380.87|378.87|12
1721009130000|2024-07-15 02:05:30|380.93|378.93|381.12|379.12|381.12|379.12|380.91|378.91|13
1721009140000|2024-07-15 02:05:40|381.2|379.2|381.26|379.26|381.29|379.29|381.2|379.2|13
1721009150000|2024-07-15 02:05:50|381.27|379.27|381.31|379.31|381.32|379.32|381.27|379.27|11
1721009160000|2024-07-15 02:06:00|381.3|379.3|381.3|379.3|381.32|379.32|381.28|379.28|17
1721009170000|2024-07-15 02:06:10|381.31|379.31|381.32|379.32|381.32|379.32|381.29|379.29|6
1721009190000|2024-07-15 02:06:30|381.33|379.33|381.72|379.72|381.76|379.76|381.33|379.33|20
1721009200000|2024-07-15 02:06:40|381.73|379.73|381.72|379.72|381.73|379.73|381.69|379.69|17
1721009210000|2024-07-15 02:06:50|381.73|379.73|381.86|379.86|381.87|379.87|381.71|379.71|13
1721009220000|2024-07-15 02:07:00|381.84|379.84|382.41|380.41|382.49|380.49|381.84|379.84|23
1721009230000|2024-07-15 02:07:10|382.38|380.38|382.37|380.37|382.41|380.41|382.36|380.36|19
1721009240000|2024-07-15 02:07:20|382.35|380.35|382.44|380.44|382.45|380.45|382.25|380.25|26
1721009250000|2024-07-15 02:07:30|382.45|380.45|382.51|380.51|382.52|380.52|382.44|380.44|14
1721009260000|2024-07-15 02:07:40|382.53|380.53|382.53|380.53|382.7|380.7|382.5|380.5|22
1721009270000|2024-07-15 02:07:50|382.54|380.54|382.63|380.63|382.64|380.64|382.49|380.49|21
1721009280000|2024-07-15 02:08:00|382.64|380.64|382.66|380.66|382.73|380.73|382.64|380.64|21
1721009290000|2024-07-15 02:08:10|382.61|380.61|382.73|380.73|382.73|380.73|382.61|380.61|16
1721009300000|2024-07-15 02:08:20|382.74|380.74|382.9|380.9|382.9|380.9|382.6|380.6|22
1721009310000|2024-07-15 02:08:30|382.91|380.91|382.95|380.95|382.95|380.95|382.79|380.79|27
1721009320000|2024-07-15 02:08:40|382.99|380.99|382.77|380.77|383.01|381.01|382.77|380.77|25
1721009330000|2024-07-15 02:08:50|382.78|380.78|382.64|380.64|382.82|380.82|382.64|380.64|13
1721009340000|2024-07-15 02:09:00|382.63|380.63|382.6|380.6|382.66|380.66|382.52|380.52|20
1721009350000|2024-07-15 02:09:10|382.57|380.57|382.61|380.61|382.76|380.76|382.46|380.46|25
1721009360000|2024-07-15 02:09:20|382.62|380.62|382.4|380.4|382.62|380.62|382.4|380.4|16
1721009370000|2024-07-15 02:09:30|382.42|380.42|382.55|380.55|382.55|380.55|382.42|380.42|14
1721009380000|2024-07-15 02:09:40|382.65|380.65|382.75|380.75|382.82|380.82|382.65|380.65|21
1721009390000|2024-07-15 02:09:50|382.77|380.77|382.8|380.8|382.81|380.81|382.76|380.76|20
1721009400000|2024-07-15 02:10:00|382.79|380.79|382.75|380.75|382.81|380.81|382.71|380.71|17
1721009410000|2024-07-15 02:10:10|382.76|380.76|382.85|380.85|382.85|380.85|382.75|380.75|15
1721009420000|2024-07-15 02:10:20|382.84|380.84|382.8|380.8|382.94|380.94|382.77|380.77|20
1721009430000|2024-07-15 02:10:30|382.79|380.79|382.81|380.81|382.81|380.81|382.69|380.69|14
1721009440000|2024-07-15 02:10:40|382.8|380.8|382.76|380.76|382.84|380.84|382.75|380.75|16
1721009450000|2024-07-15 02:10:50|382.75|380.75|382.57|380.57|382.76|380.76|382.57|380.57|16
1721009460000|2024-07-15 02:11:00|382.56|380.56|382.69|380.69|382.71|380.71|382.44|380.44|14
1721009470000|2024-07-15 02:11:10|382.72|380.72|382.67|380.67|382.75|380.75|382.64|380.64|13
1721009480000|2024-07-15 02:11:20|382.68|380.68|382.55|380.55|382.68|380.68|382.55|380.55|19
1721009490000|2024-07-15 02:11:30|382.51|380.51|382.43|380.43|382.51|380.51|382.37|380.37|22
1721009500000|2024-07-15 02:11:40|382.45|380.45|382.37|380.37|382.48|380.48|382.37|380.37|19
1721009510000|2024-07-15 02:11:50|382.38|380.38|382.12|380.12|382.38|380.38|382.03|380.03|12
1721009520000|2024-07-15 02:12:00|382.11|380.11|382.35|380.35|382.39|380.39|382.1|380.1|13
1721009530000|2024-07-15 02:12:10|382.38|380.38|382.3|380.3|382.4|380.4|382.29|380.29|14
1721009540000|2024-07-15 02:12:20|382.26|380.26|382.26|380.26|382.3|380.3|382.22|380.22|22
1721009550000|2024-07-15 02:12:30|382.25|380.25|382.09|380.09|382.32|380.32|382.09|380.09|19
1721009560000|2024-07-15 02:12:40|382.05|380.05|382.05|380.05|382.06|380.06|382.01|380.01|12
1721009570000|2024-07-15 02:12:50|382.06|380.06|382.27|380.27|382.3|380.3|382.06|380.06|17
1721009580000|2024-07-15 02:13:00|382.28|380.28|382.37|380.37|382.41|380.41|382.28|380.28|19
1721009590000|2024-07-15 02:13:10|382.38|380.38|382.43|380.43|382.43|380.43|382.37|380.37|12
1721009600000|2024-07-15 02:13:20|382.38|380.38|382.42|380.42|382.44|380.44|382.38|380.38|11
1721009610000|2024-07-15 02:13:30|382.41|380.41|382.34|380.34|382.41|380.41|382.34|380.34|9
1721009620000|2024-07-15 02:13:40|382.35|380.35|382.35|380.35|382.35|380.35|382.31|380.31|7
1721009630000|2024-07-15 02:13:50|382.5|380.5|382.44|380.44|382.5|380.5|382.43|380.43|7
1721009640000|2024-07-15 02:14:00|382.45|380.45|382.47|380.47|382.47|380.47|382.43|380.43|8
1721009650000|2024-07-15 02:14:10|382.46|380.46|382.4|380.4|382.49|380.49|382.39|380.39|16
1721009660000|2024-07-15 02:14:20|382.39|380.39|382.34|380.34|382.39|380.39|382.33|380.33|11
1721009670000|2024-07-15 02:14:30|382.33|380.33|382.32|380.32|382.37|380.37|382.32|380.32|7
1721009680000|2024-07-15 02:14:40|382.31|380.31|382.31|380.31|382.34|380.34|382.31|380.31|4
1721009690000|2024-07-15 02:14:50|382.3|380.3|382.25|380.25|382.3|380.3|382.25|380.25|5
1721009700000|2024-07-15 02:15:00|382.26|380.26|382.19|380.19|382.26|380.26|382.15|380.15|8
1721009710000|2024-07-15 02:15:10|382.16|380.16|382.17|380.17|382.18|380.18|382.16|380.16|7
1721009720000|2024-07-15 02:15:20|382.16|380.16|382.1|380.1|382.17|380.17|382.1|380.1|10
1721009730000|2024-07-15 02:15:30|382.09|380.09|382.06|380.06|382.09|380.09|382.06|380.06|4
1721009740000|2024-07-15 02:15:40|382.05|380.05|381.98|379.98|382.05|380.05|381.98|379.98|7
1721009760000|2024-07-15 02:16:00|381.97|379.97|381.52|379.52|381.97|379.97|381.51|379.51|13
1721009770000|2024-07-15 02:16:10|381.51|379.51|381.59|379.59|381.61|379.61|381.48|379.48|17
1721009780000|2024-07-15 02:16:20|381.58|379.58|381.51|379.51|381.58|379.58|381.49|379.49|14
1721009790000|2024-07-15 02:16:30|381.52|379.52|381.51|379.51|381.52|379.52|381.5|379.5|3
1721009800000|2024-07-15 02:16:40|381.52|379.52|381.41|379.41|381.52|379.52|381.41|379.41|12
1721009810000|2024-07-15 02:16:50|381.43|379.43|381.34|379.34|381.43|379.43|381.34|379.34|8
1721009830000|2024-07-15 02:17:10|381.4|379.4|381.36|379.36|381.4|379.4|381.36|379.36|7
1721009840000|2024-07-15 02:17:20|381.35|379.35|381.26|379.26|381.35|379.35|381.26|379.26|11
1721009850000|2024-07-15 02:17:30|381.25|379.25|381.27|379.27|381.28|379.28|381.25|379.25|3
1721009870000|2024-07-15 02:17:50|381.29|379.29|381.24|379.24|381.35|379.35|381.24|379.24|3
1721009890000|2024-07-15 02:18:10|381.21|379.21|381.16|379.16|381.22|379.22|381.15|379.15|12
1721009900000|2024-07-15 02:18:20|381.15|379.15|381.13|379.13|381.15|379.15|381.07|379.07|16
1721009910000|2024-07-15 02:18:30|381.11|379.11|381.14|379.14|381.19|379.19|381.09|379.09|9
1721009920000|2024-07-15 02:18:40|381.12|379.12|381.12|379.12|381.12|379.12|381.1|379.1|5
1721009930000|2024-07-15 02:18:50|381.16|379.16|381.04|379.04|381.17|379.17|381.04|379.04|12
1721009940000|2024-07-15 02:19:00|381.06|379.06|380.88|378.88|381.06|379.06|380.87|378.87|7
1721009950000|2024-07-15 02:19:10|380.87|378.87|380.93|378.93|380.97|378.97|380.87|378.87|7
1721009960000|2024-07-15 02:19:20|380.89|378.89|380.83|378.83|380.91|378.91|380.81|378.81|12
1721009970000|2024-07-15 02:19:30|380.82|378.82|380.8|378.8|380.82|378.82|380.72|378.72|13
1721009980000|2024-07-15 02:19:40|380.79|378.79|380.79|378.79|380.81|378.81|380.77|378.77|4
1721009990000|2024-07-15 02:19:50|380.78|378.78|380.54|378.54|380.8|378.8|380.54|378.54|8
1721010000000|2024-07-15 02:20:00|380.56|378.56|380.66|378.66|380.67|378.67|380.56|378.56|5
1721010010000|2024-07-15 02:20:10|380.67|378.67|380.8|378.8|380.8|378.8|380.67|378.67|7
1721010020000|2024-07-15 02:20:20|380.83|378.83|380.7|378.7|380.83|378.83|380.7|378.7|16
1721010030000|2024-07-15 02:20:30|380.67|378.67|380.61|378.61|380.67|378.67|380.59|378.59|13
1721010040000|2024-07-15 02:20:40|380.6|378.6|380.62|378.62|380.62|378.62|380.59|378.59|7
1721010050000|2024-07-15 02:20:50|380.6|378.6|380.49|378.49|380.6|378.6|380.44|378.44|15
1721010060000|2024-07-15 02:21:00|380.5|378.5|380.49|378.49|380.53|378.53|380.44|378.44|17
1721010070000|2024-07-15 02:21:10|380.45|378.45|380.52|378.52|380.52|378.52|380.45|378.45|12
1721010080000|2024-07-15 02:21:20|380.56|378.56|380.49|378.49|380.68|378.68|380.46|378.46|15
1721010090000|2024-07-15 02:21:30|380.48|378.48|380.55|378.55|380.56|378.56|380.48|378.48|8
1721010100000|2024-07-15 02:21:40|380.54|378.54|380.57|378.57|380.57|378.57|380.54|378.54|3
1721010110000|2024-07-15 02:21:50|380.58|378.58|380.51|378.51|380.58|378.58|380.49|378.49|16
1721010120000|2024-07-15 02:22:00|380.5|378.5|380.47|378.47|380.5|378.5|380.47|378.47|4
1721010130000|2024-07-15 02:22:10|380.54|378.54|380.48|378.48|380.55|378.55|380.48|378.48|13
1721010140000|2024-07-15 02:22:20|380.51|378.51|380.49|378.49|380.53|378.53|380.49|378.49|6
1721010150000|2024-07-15 02:22:30|380.48|378.48|380.41|378.41|380.48|378.48|380.41|378.41|6
1721010170000|2024-07-15 02:22:50|380.4|378.4|380.41|378.41|380.41|378.41|380.4|378.4|2
1721010190000|2024-07-15 02:23:10|380.4|378.4|380.35|378.35|380.4|378.4|380.34|378.34|7
1721010200000|2024-07-15 02:23:20|380.36|378.36|380.4|378.4|380.41|378.41|380.36|378.36|5
1721010210000|2024-07-15 02:23:30|380.39|378.39|380.44|378.44|380.44|378.44|380.39|378.39|2
1721010220000|2024-07-15 02:23:40|380.43|378.43|380.46|378.46|380.58|378.58|380.43|378.43|13
1721010230000|2024-07-15 02:23:50|380.45|378.45|380.31|378.31|380.46|378.46|380.31|378.31|9
1721010240000|2024-07-15 02:24:00|380.33|378.33|380.38|378.38|380.43|378.43|380.33|378.33|16
1721010250000|2024-07-15 02:24:10|380.33|378.33|380.35|378.35|380.37|378.37|380.3|378.3|17
1721010260000|2024-07-15 02:24:20|380.39|378.39|380.28|378.28|380.39|378.39|380.26|378.26|13
1721010270000|2024-07-15 02:24:30|380.27|378.27|380.24|378.24|380.3|378.3|380.23|378.23|12
1721010280000|2024-07-15 02:24:40|380.23|378.23|380.23|378.23|380.26|378.26|380.23|378.23|15
1721010290000|2024-07-15 02:24:50|380.27|378.27|380.23|378.23|380.27|378.27|380.2|378.2|17
1721010300000|2024-07-15 02:25:00|380.22|378.22|380.19|378.19|380.22|378.22|380.16|378.16|6
1721010310000|2024-07-15 02:25:10|380.23|378.23|380.23|378.23|380.27|378.27|380.18|378.18|11
1721010320000|2024-07-15 02:25:20|380.22|378.22|380.24|378.24|380.24|378.24|380.22|378.22|10
1721010360000|2024-07-15 02:26:00|380.22|378.22|380.16|378.16|380.22|378.22|380.16|378.16|6
1721010390000|2024-07-15 02:26:30|380.2|378.2|380.36|378.36|380.36|378.36|380.2|378.2|6
1721010400000|2024-07-15 02:26:40|380.37|378.37|380.79|378.79|380.82|378.82|380.34|378.34|25
1721010410000|2024-07-15 02:26:50|380.8|378.8|381.15|379.15|381.15|379.15|380.8|378.8|14
1721010420000|2024-07-15 02:27:00|381.16|379.16|381.18|379.18|381.28|379.28|381.16|379.16|23
1721010430000|2024-07-15 02:27:10|381.17|379.17|381.13|379.13|381.31|379.31|381.09|379.09|24
1721010440000|2024-07-15 02:27:20|381.11|379.11|381.04|379.04|381.13|379.13|381.03|379.03|16
1721010450000|2024-07-15 02:27:30|381.02|379.02|381.02|379.02|381.05|379.05|380.99|378.99|10
1721010460000|2024-07-15 02:27:40|381.04|379.04|380.92|378.92|381.04|379.04|380.86|378.86|17
1721010470000|2024-07-15 02:27:50|380.86|378.86|380.67|378.67|380.86|378.86|380.67|378.67|23
1721010480000|2024-07-15 02:28:00|380.66|378.66|381.02|379.02|381.04|379.04|380.56|378.56|27
1721010490000|2024-07-15 02:28:10|381.04|379.04|381.61|379.61|381.62|379.62|381.04|379.04|27
1721010500000|2024-07-15 02:28:20|381.72|379.72|382.12|380.12|382.13|380.13|381.72|379.72|36
1721010510000|2024-07-15 02:28:30|382|380|382.37|380.37|382.37|380.37|381.99|379.99|26
1721010520000|2024-07-15 02:28:40|382.4|380.4|382.23|380.23|382.48|380.48|382.18|380.18|26
1721010530000|2024-07-15 02:28:50|382.25|380.25|382.95|380.95|382.95|380.95|382.22|380.22|27
1721010540000|2024-07-15 02:29:00|383|381|382.76|380.76|383.24|381.24|382.76|380.76|35
1721010550000|2024-07-15 02:29:10|382.71|380.71|382.92|380.92|383.08|381.08|382.71|380.71|30
1721010560000|2024-07-15 02:29:20|383.01|381.01|383.15|381.15|383.26|381.26|383.01|381.01|31
1721010570000|2024-07-15 02:29:30|383.17|381.17|383.27|381.27|383.27|381.27|383.15|381.15|19
1721010580000|2024-07-15 02:29:40|383.24|381.24|384.05|382.05|384.05|382.05|383.22|381.22|20
1721010590000|2024-07-15 02:29:50|384.16|382.16|383.73|381.73|384.22|382.22|383.71|381.71|30
1721010600000|2024-07-15 02:30:00|383.74|381.74|383.86|381.86|384.2|382.2|383.7|381.7|35
1721010610000|2024-07-15 02:30:10|383.81|381.81|383.81|381.81|383.91|381.91|383.69|381.69|24
1721010620000|2024-07-15 02:30:20|383.75|381.75|384.05|382.05|384.11|382.11|383.63|381.63|27
1721010630000|2024-07-15 02:30:30|384.03|382.03|383.8|381.8|384.14|382.14|383.63|381.63|33
1721010640000|2024-07-15 02:30:40|383.73|381.73|383.69|381.69|383.76|381.76|383.54|381.54|30
1721010650000|2024-07-15 02:30:50|383.68|381.68|383.48|381.48|383.68|381.68|383.41|381.41|30
1721010660000|2024-07-15 02:31:00|383.49|381.49|383.03|381.03|383.53|381.53|382.99|380.99|28
1721010670000|2024-07-15 02:31:10|383.02|381.02|383.22|381.22|383.22|381.22|382.93|380.93|27
1721010680000|2024-07-15 02:31:20|383.19|381.19|383.49|381.49|383.54|381.54|383.19|381.19|23
1721010690000|2024-07-15 02:31:30|383.5|381.5|383.62|381.62|383.62|381.62|383.28|381.28|26
1721010700000|2024-07-15 02:31:40|383.54|381.54|383.69|381.69|383.71|381.71|383.54|381.54|24
1721010710000|2024-07-15 02:31:50|383.72|381.72|383.69|381.69|383.88|381.88|383.64|381.64|25
1721010720000|2024-07-15 02:32:00|383.64|381.64|383.85|381.85|383.86|381.86|383.63|381.63|21
1721010730000|2024-07-15 02:32:10|383.87|381.87|384.35|382.35|384.35|382.35|383.87|381.87|23
1721010740000|2024-07-15 02:32:20|384.36|382.36|384.09|382.09|384.39|382.39|384.03|382.03|31
1721010750000|2024-07-15 02:32:30|384.06|382.06|384.02|382.02|384.1|382.1|383.86|381.86|28
1721010760000|2024-07-15 02:32:40|383.97|381.97|383.91|381.91|384.04|382.04|383.89|381.89|30
1721010770000|2024-07-15 02:32:50|383.95|381.95|384.39|382.39|384.39|382.39|383.95|381.95|27
1721010780000|2024-07-15 02:33:00|384.44|382.44|384.68|382.68|384.74|382.74|384.44|382.44|11
1721010790000|2024-07-15 02:33:10|384.74|382.74|384.74|382.74|384.74|382.74|384.74|382.74|1
1721010800000|2024-07-15 02:33:20|384.75|382.75|385.21|383.21|385.28|383.28|384.75|382.75|25
1721010810000|2024-07-15 02:33:30|385.23|383.23|385.48|383.48|385.58|383.58|385.18|383.18|23
1721010820000|2024-07-15 02:33:40|385.38|383.38|385.55|383.55|385.55|383.55|385.37|383.37|19
1721010830000|2024-07-15 02:33:50|385.62|383.62|385.59|383.59|385.64|383.64|385.43|383.43|23
1721010840000|2024-07-15 02:34:00|385.61|383.61|385.5|383.5|385.72|383.72|385.48|383.48|29
1721010850000|2024-07-15 02:34:10|385.49|383.49|385.5|383.5|385.51|383.51|385.47|383.47|11
1721010860000|2024-07-15 02:34:20|385.49|383.49|385.64|383.64|385.69|383.69|385.47|383.47|22
1721010870000|2024-07-15 02:34:30|385.58|383.58|385.52|383.52|385.61|383.61|385.49|383.49|25
1721010880000|2024-07-15 02:34:40|385.47|383.47|385.54|383.54|385.59|383.59|385.47|383.47|20
1721010890000|2024-07-15 02:34:50|385.55|383.55|385.73|383.73|385.73|383.73|385.5|383.5|32
1721010900000|2024-07-15 02:35:00|385.74|383.74|385.3|383.3|385.74|383.74|385.2|383.2|21
1721010910000|2024-07-15 02:35:10|385.31|383.31|385.43|383.43|385.43|383.43|385.27|383.27|25
1721010920000|2024-07-15 02:35:20|385.4|383.4|385.4|383.4|385.48|383.48|385.29|383.29|32
1721010930000|2024-07-15 02:35:30|385.36|383.36|385.35|383.35|385.4|383.4|385.28|383.28|21
1721010940000|2024-07-15 02:35:40|385.31|383.31|385.41|383.41|385.41|383.41|385.26|383.26|28
1721010950000|2024-07-15 02:35:50|385.4|383.4|385.49|383.49|385.52|383.52|385.26|383.26|23
1721010960000|2024-07-15 02:36:00|384.88|382.88|384.9|382.9|385.09|383.09|384.88|382.88|19
1721010970000|2024-07-15 02:36:10|384.89|382.89|384.66|382.66|384.91|382.91|384.58|382.58|18
1721010980000|2024-07-15 02:36:20|384.67|382.67|385.05|383.05|385.05|383.05|384.61|382.61|23
1721010990000|2024-07-15 02:36:30|385.04|383.04|384.93|382.93|385.12|383.12|384.85|382.85|27
1721011000000|2024-07-15 02:36:40|384.92|382.92|385.01|383.01|385.09|383.09|384.91|382.91|23
1721011010000|2024-07-15 02:36:50|384.99|382.99|385.13|383.13|385.13|383.13|384.89|382.89|23
1721011020000|2024-07-15 02:37:00|385.15|383.15|385.24|383.24|385.26|383.26|385.02|383.02|21
1721011030000|2024-07-15 02:37:10|385.25|383.25|385.15|383.15|385.27|383.27|385.15|383.15|13
1721011040000|2024-07-15 02:37:20|385.2|383.2|385.27|383.27|385.37|383.37|385.15|383.15|23
1721011050000|2024-07-15 02:37:30|385.28|383.28|385.27|383.27|385.3|383.3|385.1|383.1|17
1721011060000|2024-07-15 02:37:40|385.28|383.28|385.42|383.42|385.5|383.5|385.22|383.22|25
1721011070000|2024-07-15 02:37:50|385.43|383.43|385.18|383.18|385.56|383.56|385.18|383.18|24
1721011080000|2024-07-15 02:38:00|385.21|383.21|384.95|382.95|385.25|383.25|384.95|382.95|16
1721011090000|2024-07-15 02:38:10|385.03|383.03|384.78|382.78|385.03|383.03|384.78|382.78|20
1721011100000|2024-07-15 02:38:20|384.77|382.77|384.72|382.72|384.85|382.85|384.72|382.72|14
1721011110000|2024-07-15 02:38:30|384.71|382.71|384.6|382.6|384.71|382.71|384.58|382.58|17
1721011120000|2024-07-15 02:38:40|384.59|382.59|384.6|382.6|384.6|382.6|384.53|382.53|7
1721011130000|2024-07-15 02:38:50|384.59|382.59|384.57|382.57|384.63|382.63|384.54|382.54|12
1721011140000|2024-07-15 02:39:00|384.56|382.56|384.4|382.4|384.56|382.56|384.08|382.08|24
1721011150000|2024-07-15 02:39:10|384.41|382.41|384.61|382.61|384.61|382.61|384.41|382.41|7
1721011160000|2024-07-15 02:39:20|384.62|382.62|385.22|383.22|385.22|383.22|384.62|382.62|31
1721011170000|2024-07-15 02:39:30|385.17|383.17|385.07|383.07|385.17|383.17|384.99|382.99|12
1721011180000|2024-07-15 02:39:40|385.04|383.04|384.99|382.99|385.04|383.04|384.92|382.92|11
1721011190000|2024-07-15 02:39:50|384.96|382.96|385.34|383.34|385.4|383.4|384.95|382.95|25
1721011200000|2024-07-15 02:40:00|385.32|383.32|385.28|383.28|385.44|383.44|385.24|383.24|21
1721011210000|2024-07-15 02:40:10|385.29|383.29|385.58|383.58|385.61|383.61|385.29|383.29|22
1721011220000|2024-07-15 02:40:20|385.59|383.59|385.55|383.55|385.63|383.63|385.51|383.51|17
1721011230000|2024-07-15 02:40:30|385.54|383.54|385.53|383.53|385.71|383.71|385.52|383.52|17
1721011240000|2024-07-15 02:40:40|385.52|383.52|385.5|383.5|385.74|383.74|385.5|383.5|16
1721011250000|2024-07-15 02:40:50|385.49|383.49|385.41|383.41|385.51|383.51|385.41|383.41|17
1721011260000|2024-07-15 02:41:00|385.26|383.26|385.27|383.27|385.4|383.4|385.24|383.24|23
1721011270000|2024-07-15 02:41:10|385.28|383.28|385.36|383.36|385.37|383.37|385.28|383.28|15
1721011280000|2024-07-15 02:41:20|385.47|383.47|385.53|383.53|385.71|383.71|385.45|383.45|13
1721011290000|2024-07-15 02:41:30|385.51|383.51|385.51|383.51|385.54|383.54|385.49|383.49|22
1721011300000|2024-07-15 02:41:40|385.5|383.5|385.76|383.76|385.77|383.77|385.45|383.45|21
1721011310000|2024-07-15 02:41:50|385.74|383.74|385.64|383.64|385.74|383.74|385.6|383.6|19
1721011320000|2024-07-15 02:42:00|385.66|383.66|385.89|383.89|385.89|383.89|385.65|383.65|13
1721011330000|2024-07-15 02:42:10|385.87|383.87|385.97|383.97|385.97|383.97|385.79|383.79|15
1721011340000|2024-07-15 02:42:20|385.96|383.96|386.15|384.15|386.15|384.15|385.89|383.89|23
1721011350000|2024-07-15 02:42:30|386.16|384.16|386.07|384.07|386.17|384.17|386.07|384.07|9
1721011360000|2024-07-15 02:42:40|386.06|384.06|385.9|383.9|386.06|384.06|385.88|383.88|23
1721011370000|2024-07-15 02:42:50|385.92|383.92|385.69|383.69|385.95|383.95|385.69|383.69|19
1721011380000|2024-07-15 02:43:00|385.71|383.71|385.5|383.5|385.71|383.71|385.49|383.49|19
1721011390000|2024-07-15 02:43:10|385.51|383.51|385.49|383.49|385.51|383.51|385.44|383.44|8
1721011400000|2024-07-15 02:43:20|385.48|383.48|385.39|383.39|385.54|383.54|385.39|383.39|10
1721011410000|2024-07-15 02:43:30|385.38|383.38|384.92|382.92|385.38|383.38|384.92|382.92|18
1721011420000|2024-07-15 02:43:40|384.91|382.91|384.88|382.88|384.92|382.92|384.88|382.88|8
1721011430000|2024-07-15 02:43:50|384.87|382.87|384.87|382.87|384.87|382.87|384.86|382.86|3
1721011440000|2024-07-15 02:44:00|384.86|382.86|384.86|382.86|384.86|382.86|384.82|382.82|6
1721011450000|2024-07-15 02:44:10|384.88|382.88|384.93|382.93|384.93|382.93|384.86|382.86|10
1721011460000|2024-07-15 02:44:20|384.91|382.91|384.99|382.99|385.08|383.08|384.9|382.9|27
1721011470000|2024-07-15 02:44:30|385|383|384.95|382.95|385|383|384.86|382.86|23
1721011480000|2024-07-15 02:44:40|385|383|385.15|383.15|385.15|383.15|385|383|11
1721011490000|2024-07-15 02:44:50|385.14|383.14|385.2|383.2|385.22|383.22|385.11|383.11|16
1721011500000|2024-07-15 02:45:00|385.17|383.17|385.45|383.45|385.45|383.45|385.16|383.16|23
1721011510000|2024-07-15 02:45:10|385.43|383.43|385.04|383.04|385.43|383.43|385.04|383.04|22
1721011520000|2024-07-15 02:45:20|385.05|383.05|384.86|382.86|385.08|383.08|384.86|382.86|13
1721011530000|2024-07-15 02:45:30|385.01|383.01|384.95|382.95|385.11|383.11|384.95|382.95|17
1721011540000|2024-07-15 02:45:40|384.92|382.92|385.06|383.06|385.1|383.1|384.88|382.88|19
1721011550000|2024-07-15 02:45:50|385.07|383.07|385.26|383.26|385.27|383.27|385.06|383.06|14
1721011560000|2024-07-15 02:46:00|385.27|383.27|385.2|383.2|385.27|383.27|385.17|383.17|20
1721011570000|2024-07-15 02:46:10|385.17|383.17|385.21|383.21|385.27|383.27|385.17|383.17|18
1721011580000|2024-07-15 02:46:20|385.19|383.19|385.3|383.3|385.31|383.31|385.19|383.19|17
1721011590000|2024-07-15 02:46:30|385.28|383.28|385.24|383.24|385.3|383.3|385.16|383.16|17
1721011600000|2024-07-15 02:46:40|385.22|383.22|385.04|383.04|385.23|383.23|385.03|383.03|19
1721011610000|2024-07-15 02:46:50|385.03|383.03|384.9|382.9|385.03|383.03|384.89|382.89|20
1721011620000|2024-07-15 02:47:00|384.91|382.91|385.17|383.17|385.17|383.17|384.8|382.8|10
1721011630000|2024-07-15 02:47:10|385.15|383.15|385.69|383.69|385.71|383.71|385.15|383.15|14
1721011640000|2024-07-15 02:47:20|385.65|383.65|385.75|383.75|385.76|383.76|385.65|383.65|21
1721011650000|2024-07-15 02:47:30|385.76|383.76|385.75|383.75|385.76|383.76|385.7|383.7|15
1721011660000|2024-07-15 02:47:40|385.74|383.74|385.87|383.87|385.93|383.93|385.73|383.73|23
1721011670000|2024-07-15 02:47:50|385.88|383.88|385.93|383.93|385.97|383.97|385.87|383.87|16
1721011680000|2024-07-15 02:48:00|385.9|383.9|385.86|383.86|385.93|383.93|385.78|383.78|26
1721011690000|2024-07-15 02:48:10|385.89|383.89|386.07|384.07|386.15|384.15|385.87|383.87|22
1721011700000|2024-07-15 02:48:20|386.06|384.06|386.15|384.15|386.15|384.15|386.06|384.06|5
1721011720000|2024-07-15 02:48:40|386.16|384.16|386.15|384.15|386.16|384.16|386.15|384.15|2
1721011730000|2024-07-15 02:48:50|386.16|384.16|386.18|384.18|386.19|384.19|386.16|384.16|4
1721011740000|2024-07-15 02:49:00|386.12|384.12|386.05|384.05|386.18|384.18|386.05|384.05|14
1721011750000|2024-07-15 02:49:10|386.04|384.04|385.74|383.74|386.04|384.04|385.73|383.73|20
1721011760000|2024-07-15 02:49:20|385.79|383.79|385.86|383.86|385.87|383.87|385.77|383.77|12
1721011770000|2024-07-15 02:49:30|385.83|383.83|386|384|386|384|385.83|383.83|22
1721011780000|2024-07-15 02:49:40|385.96|383.96|385.81|383.81|386.03|384.03|385.81|383.81|22
1721011790000|2024-07-15 02:49:50|385.79|383.79|385.74|383.74|385.83|383.83|385.74|383.74|19
1721011800000|2024-07-15 02:50:00|385.73|383.73|385.82|383.82|385.86|383.86|385.63|383.63|14
1721011810000|2024-07-15 02:50:10|385.8|383.8|385.72|383.72|385.88|383.88|385.72|383.72|22
1721011820000|2024-07-15 02:50:20|385.53|383.53|385.42|383.42|385.56|383.56|385.42|383.42|25
1721011830000|2024-07-15 02:50:30|385.47|383.47|385.49|383.49|385.5|383.5|385.46|383.46|12
1721011840000|2024-07-15 02:50:40|385.5|383.5|385.56|383.56|385.59|383.59|385.5|383.5|20
1721011850000|2024-07-15 02:50:50|385.55|383.55|385.51|383.51|385.56|383.56|385.46|383.46|21
1721011860000|2024-07-15 02:51:00|385.56|383.56|385.66|383.66|385.71|383.71|385.56|383.56|23
1721011870000|2024-07-15 02:51:10|385.63|383.63|385.73|383.73|385.73|383.73|385.62|383.62|19
1721011880000|2024-07-15 02:51:20|385.77|383.77|385.66|383.66|385.88|383.88|385.59|383.59|27
1721011890000|2024-07-15 02:51:30|385.67|383.67|385.57|383.57|385.69|383.69|385.57|383.57|15
1721011900000|2024-07-15 02:51:40|385.56|383.56|385.57|383.57|385.57|383.57|385.55|383.55|3
1721011910000|2024-07-15 02:51:50|385.56|383.56|385.49|383.49|385.56|383.56|385.44|383.44|11
1721011920000|2024-07-15 02:52:00|385.48|383.48|385.46|383.46|385.49|383.49|385.46|383.46|4
1721011930000|2024-07-15 02:52:10|385.39|383.39|385.64|383.64|385.64|383.64|385.37|383.37|18
1721011940000|2024-07-15 02:52:20|385.59|383.59|385.63|383.63|385.63|383.63|385.48|383.48|22
1721011950000|2024-07-15 02:52:30|385.64|383.64|386.08|384.08|386.09|384.09|385.64|383.64|24
1721011960000|2024-07-15 02:52:40|386.13|384.13|386.03|384.03|386.16|384.16|386.02|384.02|27
1721011970000|2024-07-15 02:52:50|386.04|384.04|385.95|383.95|386.09|384.09|385.93|383.93|21
1721011980000|2024-07-15 02:53:00|385.97|383.97|385.89|383.89|385.98|383.98|385.89|383.89|11
1721011990000|2024-07-15 02:53:10|385.87|383.87|385.72|383.72|385.87|383.87|385.72|383.72|11
1721012000000|2024-07-15 02:53:20|385.7|383.7|385.67|383.67|385.72|383.72|385.67|383.67|11
1721012010000|2024-07-15 02:53:30|385.68|383.68|385.68|383.68|385.68|383.68|385.68|383.68|1
1721012030000|2024-07-15 02:53:50|385.77|383.77|385.78|383.78|385.82|383.82|385.77|383.77|8
1721012040000|2024-07-15 02:54:00|385.79|383.79|385.83|383.83|385.83|383.83|385.79|383.79|6
1721012050000|2024-07-15 02:54:10|385.86|383.86|385.69|383.69|385.86|383.86|385.69|383.69|20
1721012060000|2024-07-15 02:54:20|385.68|383.68|385.66|383.66|385.75|383.75|385.62|383.62|23
1721012070000|2024-07-15 02:54:30|385.67|383.67|385.66|383.66|385.7|383.7|385.63|383.63|16
1721012080000|2024-07-15 02:54:40|385.64|383.64|385.61|383.61|385.65|383.65|385.57|383.57|15
1721012090000|2024-07-15 02:54:50|385.59|383.59|385.5|383.5|385.59|383.59|385.5|383.5|6
1721012100000|2024-07-15 02:55:00|385.4|383.4|385.34|383.34|385.45|383.45|385.32|383.32|12
1721012110000|2024-07-15 02:55:10|385.35|383.35|385.33|383.33|385.7|383.7|385.33|383.33|31
1721012120000|2024-07-15 02:55:20|385.34|383.34|385.3|383.3|385.49|383.49|385.24|383.24|24
1721012130000|2024-07-15 02:55:30|385.29|383.29|385.41|383.41|385.45|383.45|385.29|383.29|25
1721012140000|2024-07-15 02:55:40|385.42|383.42|385.22|383.22|385.43|383.43|385.22|383.22|20
1721012150000|2024-07-15 02:55:50|385.21|383.21|385.26|383.26|385.46|383.46|385.2|383.2|21
1721012160000|2024-07-15 02:56:00|385.24|383.24|385.24|383.24|385.34|383.34|385.21|383.21|24
1721012170000|2024-07-15 02:56:10|385.22|383.22|385.29|383.29|385.32|383.32|385.21|383.21|13
1721012180000|2024-07-15 02:56:20|385.27|383.27|385.27|383.27|385.28|383.28|385.23|383.23|15
1721012190000|2024-07-15 02:56:30|385.25|383.25|385.25|383.25|385.26|383.26|385.21|383.21|11
1721012200000|2024-07-15 02:56:40|385.24|383.24|385.52|383.52|385.55|383.55|385.24|383.24|20
1721012210000|2024-07-15 02:56:50|385.54|383.54|385.31|383.31|385.54|383.54|385.26|383.26|24
1721012220000|2024-07-15 02:57:00|385.3|383.3|385.25|383.25|385.3|383.3|385.25|383.25|18
1721012230000|2024-07-15 02:57:10|385.24|383.24|385.55|383.55|385.6|383.6|385.23|383.23|11
1721012240000|2024-07-15 02:57:20|385.56|383.56|385.61|383.61|385.65|383.65|385.56|383.56|21
1721012250000|2024-07-15 02:57:30|385.59|383.59|385.59|383.59|385.62|383.62|385.55|383.55|26
1721012260000|2024-07-15 02:57:40|385.57|383.57|385.46|383.46|385.59|383.59|385.46|383.46|22
1721012270000|2024-07-15 02:57:50|385.45|383.45|385.8|383.8|385.8|383.8|385.45|383.45|10
1721012280000|2024-07-15 02:58:00|385.81|383.81|385.8|383.8|385.91|383.91|385.8|383.8|7
1721012290000|2024-07-15 02:58:10|385.81|383.81|386.13|384.13|386.14|384.14|385.8|383.8|17
1721012300000|2024-07-15 02:58:20|386.14|384.14|386.21|384.21|386.24|384.24|386.14|384.14|10
1721012310000|2024-07-15 02:58:30|386.22|384.22|386.13|384.13|386.58|384.58|386.11|384.11|15
1721012320000|2024-07-15 02:58:40|386.12|384.12|386.27|384.27|386.29|384.29|385.98|383.98|25
1721012330000|2024-07-15 02:58:50|386.25|384.25|386.2|384.2|386.36|384.36|386.19|384.19|25
1721012340000|2024-07-15 02:59:00|386.21|384.21|386.35|384.35|386.41|384.41|386.07|384.07|29
1721012350000|2024-07-15 02:59:10|386.34|384.34|386.43|384.43|386.43|384.43|386.31|384.31|20
1721012360000|2024-07-15 02:59:20|386.38|384.38|386.46|384.46|386.52|384.52|386.32|384.32|20
1721012370000|2024-07-15 02:59:30|386.43|384.43|386.6|384.6|386.6|384.6|386.43|384.43|15
1721012380000|2024-07-15 02:59:40|386.57|384.57|386.38|384.38|386.57|384.57|386.31|384.31|17
1721012390000|2024-07-15 02:59:50|386.36|384.36|386.6|384.6|386.6|384.6|386.36|384.36|10
1721012400000|2024-07-15 03:00:00|386.65|384.65|386.9|384.9|387|385|386.65|384.65|14
1721012410000|2024-07-15 03:00:10|386.89|384.89|387|385|387|385|386.85|384.85|12
1721012420000|2024-07-15 03:00:20|387.01|385.01|387.01|385.01|387.01|385.01|387.01|385.01|1
1721012430000|2024-07-15 03:00:30|387|385|387.4|385.4|387.4|385.4|387|385|8
1721012440000|2024-07-15 03:00:40|387.47|385.47|387.9|385.9|388|386|387.47|385.47|11
1721012450000|2024-07-15 03:00:50|387.91|385.91|387.17|385.17|387.94|385.94|387.17|385.17|21
1721012460000|2024-07-15 03:01:00|387.03|385.03|387.57|385.57|387.58|385.58|387.03|385.03|30
1721012470000|2024-07-15 03:01:10|387.56|385.56|387.87|385.87|387.93|385.93|387.51|385.51|23
1721012480000|2024-07-15 03:01:20|388.08|386.08|388.04|386.04|388.1|386.1|387.98|385.98|18
1721012490000|2024-07-15 03:01:30|387.98|385.98|387.53|385.53|387.98|385.98|387.53|385.53|13
1721012500000|2024-07-15 03:01:40|387.56|385.56|387.76|385.76|387.96|385.96|387.55|385.55|17
1721012510000|2024-07-15 03:01:50|387.71|385.71|387.97|385.97|387.97|385.97|387.5|385.5|25
1721012520000|2024-07-15 03:02:00|387.96|385.96|387.62|385.62|387.96|385.96|387.62|385.62|16
1721012530000|2024-07-15 03:02:10|387.61|385.61|387.54|385.54|387.61|385.61|387.54|385.54|12
1721012540000|2024-07-15 03:02:20|387.44|385.44|387.06|385.06|387.44|385.44|386.94|384.94|12
1721012550000|2024-07-15 03:02:30|387.05|385.05|387.14|385.14|387.14|385.14|387.03|385.03|9
1721012560000|2024-07-15 03:02:40|387.17|385.17|387.57|385.57|387.57|385.57|387.17|385.17|19
1721012570000|2024-07-15 03:02:50|387.59|385.59|387.98|385.98|388|386|387.48|385.48|21
1721012580000|2024-07-15 03:03:00|387.99|385.99|388.36|386.36|388.36|386.36|387.99|385.99|14
1721012590000|2024-07-15 03:03:10|388.34|386.34|387.72|385.72|388.34|386.34|387.72|385.72|12
1721012600000|2024-07-15 03:03:20|387.74|385.74|388.1|386.1|388.1|386.1|387.63|385.63|25
1721012610000|2024-07-15 03:03:30|388.11|386.11|387.99|385.99|388.12|386.12|387.96|385.96|18
1721012620000|2024-07-15 03:03:40|388.02|386.02|388.12|386.12|388.13|386.13|388.02|386.02|19
1721012630000|2024-07-15 03:03:50|388.13|386.13|388.36|386.36|388.36|386.36|388.06|386.06|16
1721012640000|2024-07-15 03:04:00|388.66|386.66|388.73|386.73|388.73|386.73|388.57|386.57|10
1721012660000|2024-07-15 03:04:20|388.74|386.74|388.35|386.35|388.99|386.99|388.34|386.34|17
1721012670000|2024-07-15 03:04:30|388.4|386.4|388.35|386.35|388.4|386.4|388.26|386.26|25
1721012680000|2024-07-15 03:04:40|388.36|386.36|388.93|386.93|388.98|386.98|388.36|386.36|23
1721012690000|2024-07-15 03:04:50|388.91|386.91|388.99|386.99|388.99|386.99|388.83|386.83|14
1721012700000|2024-07-15 03:05:00|389|387|389.11|387.11|389.11|387.11|389|387|4
1721012710000|2024-07-15 03:05:10|389.12|387.12|389.67|387.67|389.67|387.67|389.11|387.11|8
1721012720000|2024-07-15 03:05:20|389.63|387.63|389.47|387.47|389.63|387.63|389.43|387.43|18
1721012730000|2024-07-15 03:05:30|389.48|387.48|389.66|387.66|389.66|387.66|389.46|387.46|15
1721012740000|2024-07-15 03:05:40|389.67|387.67|389.84|387.84|389.84|387.84|389.67|387.67|3
1721012760000|2024-07-15 03:06:00|389.85|387.85|390.73|388.73|390.73|388.73|389.85|387.85|17
1721012770000|2024-07-15 03:06:10|390.79|388.79|390.8|388.8|390.8|388.8|390.79|388.79|2
1721012780000|2024-07-15 03:06:20|390.77|388.77|390.8|388.8|390.8|388.8|390.71|388.71|13
1721012800000|2024-07-15 03:06:40|390.78|388.78|390.84|388.84|390.84|388.84|390.7|388.7|10
1721012810000|2024-07-15 03:06:50|390.85|388.85|391.3|389.3|391.3|389.3|390.8|388.8|11
1721012820000|2024-07-15 03:07:00|391.28|389.28|391.12|389.12|391.3|389.3|391.07|389.07|23
1721012830000|2024-07-15 03:07:10|391.11|389.11|391.02|389.02|391.22|389.22|391.02|389.02|22
1721012840000|2024-07-15 03:07:20|391.03|389.03|390.73|388.73|391.03|389.03|390.59|388.59|20
1721012850000|2024-07-15 03:07:30|390.74|388.74|390.34|388.34|390.77|388.77|390.34|388.34|19
1721012860000|2024-07-15 03:07:40|390.22|388.22|389.81|387.81|390.22|388.22|389.67|387.67|26
1721012870000|2024-07-15 03:07:50|389.74|387.74|389.83|387.83|389.83|387.83|389.44|387.44|25
1721012880000|2024-07-15 03:08:00|389.84|387.84|389.97|387.97|389.98|387.98|389.48|387.48|27
1721012890000|2024-07-15 03:08:10|389.98|387.98|389.51|387.51|389.98|387.98|389.51|387.51|23
1721012900000|2024-07-15 03:08:20|389.47|387.47|389.32|387.32|389.47|387.47|389.08|387.08|32
1721012910000|2024-07-15 03:08:30|389.27|387.27|387.82|385.82|389.46|387.46|387.82|385.82|27
1721012920000|2024-07-15 03:08:40|387.74|385.74|387.35|385.35|387.74|385.74|387.21|385.21|29
1721012930000|2024-07-15 03:08:50|387.34|385.34|387.28|385.28|387.35|385.35|387.28|385.28|18
1721012940000|2024-07-15 03:09:00|387.1|385.1|386.59|384.59|387.27|385.27|386.57|384.57|30
1721012950000|2024-07-15 03:09:10|386.65|384.65|386.82|384.82|386.82|384.82|386.53|384.53|24
1721012960000|2024-07-15 03:09:20|386.85|384.85|387.29|385.29|387.29|385.29|386.85|384.85|12
1721012970000|2024-07-15 03:09:30|387.48|385.48|387.57|385.57|387.59|385.59|387.48|385.48|15
1721012980000|2024-07-15 03:09:40|387.56|385.56|386.94|384.94|387.62|385.62|386.94|384.94|23
1721012990000|2024-07-15 03:09:50|387|385|386.95|384.95|387.1|385.1|386.94|384.94|20
1721013000000|2024-07-15 03:10:00|386.94|384.94|386.6|384.6|387.06|385.06|386.48|384.48|24
1721013010000|2024-07-15 03:10:10|386.66|384.66|386.81|384.81|386.82|384.82|386.66|384.66|15
1721013020000|2024-07-15 03:10:20|386.83|384.83|386.86|384.86|386.86|384.86|386.83|384.83|4
1721013030000|2024-07-15 03:10:30|386.87|384.87|387.52|385.52|387.53|385.53|386.87|384.87|20
1721013040000|2024-07-15 03:10:40|387.48|385.48|387.59|385.59|387.59|385.59|387.48|385.48|10
1721013050000|2024-07-15 03:10:50|387.6|385.6|387.58|385.58|387.6|385.6|387.57|385.57|3
1721013060000|2024-07-15 03:11:00|387.57|385.57|387.1|385.1|387.57|385.57|387.07|385.07|21
1721013070000|2024-07-15 03:11:10|387.09|385.09|387.05|385.05|387.14|385.14|387.01|385.01|24
1721013080000|2024-07-15 03:11:20|387.06|385.06|386.86|384.86|387.06|385.06|386.78|384.78|23
1721013090000|2024-07-15 03:11:30|386.83|384.83|386.73|384.73|386.86|384.86|386.69|384.69|21
1721013100000|2024-07-15 03:11:40|386.8|384.8|386.78|384.78|386.84|384.84|386.76|384.76|15
1721013110000|2024-07-15 03:11:50|386.77|384.77|386.45|384.45|386.79|384.79|386.45|384.45|24
1721013120000|2024-07-15 03:12:00|386.42|384.42|386.36|384.36|386.44|384.44|386.36|384.36|6
1721013130000|2024-07-15 03:12:10|386.38|384.38|386.78|384.78|386.78|384.78|386.38|384.38|12
1721013140000|2024-07-15 03:12:20|386.79|384.79|386.86|384.86|387.02|385.02|386.79|384.79|18
1721013150000|2024-07-15 03:12:30|386.85|384.85|386.42|384.42|386.85|384.85|386.42|384.42|19
1721013160000|2024-07-15 03:12:40|386.41|384.41|386.43|384.43|386.45|384.45|386.38|384.38|11
1721013170000|2024-07-15 03:12:50|386.44|384.44|386.63|384.63|386.66|384.66|386.44|384.44|21
1721013180000|2024-07-15 03:13:00|386.64|384.64|386.47|384.47|386.71|384.71|386.39|384.39|27
1721013190000|2024-07-15 03:13:10|386.45|384.45|386.51|384.51|386.59|384.59|386.45|384.45|19
1721013200000|2024-07-15 03:13:20|386.47|384.47|386.28|384.28|386.47|384.47|386.18|384.18|12
1721013210000|2024-07-15 03:13:30|386.27|384.27|386.24|384.24|386.27|384.27|386.18|384.18|22
1721013220000|2024-07-15 03:13:40|386.25|384.25|386.28|384.28|386.38|384.38|386.19|384.19|26
1721013230000|2024-07-15 03:13:50|386.26|384.26|386.25|384.25|386.29|384.29|386.2|384.2|14
1721013240000|2024-07-15 03:14:00|386.28|384.28|386.25|384.25|386.36|384.36|386.24|384.24|15
1721013250000|2024-07-15 03:14:10|386.26|384.26|386.23|384.23|386.35|384.35|386.2|384.2|16
1721013260000|2024-07-15 03:14:20|386.24|384.24|386.33|384.33|386.38|384.38|386.21|384.21|18
1721013270000|2024-07-15 03:14:30|386.32|384.32|386.34|384.34|386.45|384.45|386.28|384.28|21
1721013280000|2024-07-15 03:14:40|386.33|384.33|385.4|383.4|386.35|384.35|385.4|383.4|20
1721013290000|2024-07-15 03:14:50|385.39|383.39|385.46|383.46|385.66|383.66|385.39|383.39|24
1721013300000|2024-07-15 03:15:00|385.47|383.47|385.39|383.39|385.58|383.58|385.32|383.32|23
1721013310000|2024-07-15 03:15:10|385.4|383.4|385.43|383.43|385.46|383.46|385.35|383.35|20
1721013320000|2024-07-15 03:15:20|385.45|383.45|385.43|383.43|385.47|383.47|385.38|383.38|23
1721013330000|2024-07-15 03:15:30|385.42|383.42|385.23|383.23|385.43|383.43|385.21|383.21|23
1721013340000|2024-07-15 03:15:40|385.26|383.26|385.4|383.4|385.4|383.4|385.05|383.05|24
1721013350000|2024-07-15 03:15:50|385.39|383.39|385.39|383.39|385.4|383.4|385.34|383.34|12
1721013360000|2024-07-15 03:16:00|385.38|383.38|385.48|383.48|385.51|383.51|385.34|383.34|19
1721013370000|2024-07-15 03:16:10|385.44|383.44|385.31|383.31|385.46|383.46|385.3|383.3|19
1721013380000|2024-07-15 03:16:20|385.3|383.3|385.39|383.39|385.39|383.39|385.3|383.3|17
1721013390000|2024-07-15 03:16:30|385.4|383.4|385.32|383.32|385.46|383.46|385.32|383.32|21
1721013400000|2024-07-15 03:16:40|385.33|383.33|385.35|383.35|385.4|383.4|385.31|383.31|17
1721013410000|2024-07-15 03:16:50|385.38|383.38|385.35|383.35|385.41|383.41|385.3|383.3|23
1721013420000|2024-07-15 03:17:00|385.36|383.36|385.4|383.4|385.4|383.4|385.31|383.31|14
1721013430000|2024-07-15 03:17:10|385.41|383.41|385.49|383.49|385.52|383.52|385.4|383.4|17
1721013440000|2024-07-15 03:17:20|385.5|383.5|385.44|383.44|385.53|383.53|385.44|383.44|11
1721013450000|2024-07-15 03:17:30|385.46|383.46|385.45|383.45|385.51|383.51|385.45|383.45|16
1721013460000|2024-07-15 03:17:40|385.43|383.43|385.46|383.46|385.48|383.48|385.43|383.43|11
1721013470000|2024-07-15 03:17:50|385.48|383.48|385.44|383.44|385.48|383.48|385.43|383.43|3
1721013480000|2024-07-15 03:18:00|385.43|383.43|385.52|383.52|385.52|383.52|385.43|383.43|16
1721013490000|2024-07-15 03:18:10|385.54|383.54|385.48|383.48|385.54|383.54|385.48|383.48|20
1721013500000|2024-07-15 03:18:20|385.49|383.49|385.77|383.77|385.77|383.77|385.48|383.48|8
1721013510000|2024-07-15 03:18:30|385.8|383.8|385.37|383.37|385.8|383.8|385.29|383.29|24
1721013520000|2024-07-15 03:18:40|385.36|383.36|385.36|383.36|385.44|383.44|385.34|383.34|17
1721013530000|2024-07-15 03:18:50|385.34|383.34|385.05|383.05|385.34|383.34|384.93|382.93|20
1721013540000|2024-07-15 03:19:00|385.09|383.09|385.05|383.05|385.13|383.13|385.04|383.04|13
1721013550000|2024-07-15 03:19:10|385.04|383.04|385.26|383.26|385.27|383.27|385|383|17
1721013560000|2024-07-15 03:19:20|385.27|383.27|385.33|383.33|385.33|383.33|385.21|383.21|16
1721013570000|2024-07-15 03:19:30|385.34|383.34|385.23|383.23|385.35|383.35|385.23|383.23|15
1721013580000|2024-07-15 03:19:40|385.22|383.22|385.28|383.28|385.29|383.29|385.07|383.07|14
1721013590000|2024-07-15 03:19:50|385.22|383.22|385.08|383.08|385.25|383.25|385.08|383.08|19
1721013600000|2024-07-15 03:20:00|385.16|383.16|385.14|383.14|385.22|383.22|385.11|383.11|14
1721013610000|2024-07-15 03:20:10|385.15|383.15|385.08|383.08|385.16|383.16|385.03|383.03|11
1721013620000|2024-07-15 03:20:20|385.05|383.05|384.76|382.76|385.05|383.05|384.76|382.76|15
1721013630000|2024-07-15 03:20:30|384.83|382.83|384.99|382.99|384.99|382.99|384.81|382.81|13
1721013640000|2024-07-15 03:20:40|385|383|385.15|383.15|385.17|383.17|385|383|10
1721013650000|2024-07-15 03:20:50|385.14|383.14|385.22|383.22|385.31|383.31|385.14|383.14|11
1721013660000|2024-07-15 03:21:00|385.33|383.33|385.73|383.73|385.73|383.73|385.28|383.28|14
1721013670000|2024-07-15 03:21:10|385.71|383.71|385.77|383.77|385.77|383.77|385.71|383.71|5
1721013690000|2024-07-15 03:21:30|385.79|383.79|385.79|383.79|385.79|383.79|385.79|383.79|1
1721013700000|2024-07-15 03:21:40|385.8|383.8|385.84|383.84|385.84|383.84|385.8|383.8|2
1721013710000|2024-07-15 03:21:50|385.77|383.77|385.77|383.77|385.77|383.77|385.77|383.77|1
1721013730000|2024-07-15 03:22:10|385.76|383.76|385.77|383.77|385.77|383.77|385.75|383.75|6
1721013740000|2024-07-15 03:22:20|385.78|383.78|386.27|384.27|386.29|384.29|385.78|383.78|8
1721013750000|2024-07-15 03:22:30|386.26|384.26|386.35|384.35|386.35|384.35|386.22|384.22|15
1721013760000|2024-07-15 03:22:40|386.29|384.29|386.28|384.28|386.3|384.3|386.28|384.28|3
1721013770000|2024-07-15 03:22:50|386.26|384.26|386.25|384.25|386.28|384.28|386.18|384.18|15
1721013780000|2024-07-15 03:23:00|386.24|384.24|386.17|384.17|386.24|384.24|386.16|384.16|16
1721013790000|2024-07-15 03:23:10|386.15|384.15|385.97|383.97|386.15|384.15|385.96|383.96|11
1721013800000|2024-07-15 03:23:20|386.02|384.02|385.83|383.83|386.07|384.07|385.83|383.83|18
1721013810000|2024-07-15 03:23:30|385.8|383.8|385.7|383.7|385.8|383.8|385.63|383.63|21
1721013820000|2024-07-15 03:23:40|385.57|383.57|385.56|383.56|385.58|383.58|385.55|383.55|7
1721013830000|2024-07-15 03:23:50|385.57|383.57|385.58|383.58|385.58|383.58|385.56|383.56|8
1721013840000|2024-07-15 03:24:00|385.57|383.57|385.67|383.67|385.72|383.72|385.57|383.57|17
1721013850000|2024-07-15 03:24:10|385.58|383.58|385.63|383.63|385.72|383.72|385.56|383.56|18
1721013860000|2024-07-15 03:24:20|385.69|383.69|385.58|383.58|385.72|383.72|385.57|383.57|12
1721013870000|2024-07-15 03:24:30|385.57|383.57|385.49|383.49|385.59|383.59|385.49|383.49|9
1721013880000|2024-07-15 03:24:40|385.5|383.5|385.51|383.51|385.57|383.57|385.5|383.5|7
1721013890000|2024-07-15 03:24:50|385.49|383.49|385.52|383.52|385.52|383.52|385.45|383.45|8
1721013900000|2024-07-15 03:25:00|385.6|383.6|385.6|383.6|385.6|383.6|385.52|383.52|16
1721013910000|2024-07-15 03:25:10|385.59|383.59|385.62|383.62|385.79|383.79|385.59|383.59|19
1721013920000|2024-07-15 03:25:20|385.63|383.63|385.37|383.37|385.63|383.63|385.37|383.37|13
1721013930000|2024-07-15 03:25:30|385.36|383.36|385.39|383.39|385.39|383.39|385.28|383.28|9
1721013940000|2024-07-15 03:25:40|385.42|383.42|385.02|383.02|385.46|383.46|385.02|383.02|14
1721013950000|2024-07-15 03:25:50|384.97|382.97|384.98|382.98|385|383|384.93|382.93|9
1721013960000|2024-07-15 03:26:00|384.93|382.93|384.91|382.91|385.01|383.01|384.91|382.91|15
1721013970000|2024-07-15 03:26:10|384.9|382.9|384.84|382.84|384.9|382.9|384.84|382.84|6
1721013980000|2024-07-15 03:26:20|384.83|382.83|384.78|382.78|384.83|382.83|384.75|382.75|12
1721013990000|2024-07-15 03:26:30|384.74|382.74|384.76|382.76|384.76|382.76|384.74|382.74|2
1721014000000|2024-07-15 03:26:40|384.8|382.8|384.8|382.8|384.8|382.8|384.8|382.8|1
1721014010000|2024-07-15 03:26:50|384.86|382.86|384.88|382.88|384.89|382.89|384.8|382.8|10
1721014020000|2024-07-15 03:27:00|384.89|382.89|384.91|382.91|384.91|382.91|384.88|382.88|4
1721014030000|2024-07-15 03:27:10|384.95|382.95|384.83|382.83|384.96|382.96|384.82|382.82|5
1721014040000|2024-07-15 03:27:20|384.84|382.84|384.66|382.66|384.84|382.84|384.66|382.66|18
1721014050000|2024-07-15 03:27:30|384.69|382.69|384.5|382.5|384.69|382.69|384.47|382.47|21
1721014060000|2024-07-15 03:27:40|384.49|382.49|384.77|382.77|384.78|382.78|384.49|382.49|20
1721014070000|2024-07-15 03:27:50|384.74|382.74|384.73|382.73|384.75|382.75|384.62|382.62|23
1721014080000|2024-07-15 03:28:00|384.71|382.71|384.69|382.69|384.75|382.75|384.67|382.67|17
1721014090000|2024-07-15 03:28:10|384.68|382.68|384.65|382.65|384.68|382.68|384.57|382.57|13
1721014100000|2024-07-15 03:28:20|384.62|382.62|384.75|382.75|384.76|382.76|384.6|382.6|13
1721014110000|2024-07-15 03:28:30|384.74|382.74|384.86|382.86|384.89|382.89|384.72|382.72|13
1721014120000|2024-07-15 03:28:40|384.89|382.89|384.89|382.89|384.89|382.89|384.81|382.81|13
1721014130000|2024-07-15 03:28:50|384.79|382.79|384.55|382.55|384.79|382.79|384.54|382.54|3
1721014140000|2024-07-15 03:29:00|384.56|382.56|384.48|382.48|384.7|382.7|384.47|382.47|20
1721014150000|2024-07-15 03:29:10|384.49|382.49|384.48|382.48|384.57|382.57|384.47|382.47|17
1721014160000|2024-07-15 03:29:20|384.49|382.49|384.62|382.62|384.63|382.63|384.49|382.49|24
1721014170000|2024-07-15 03:29:30|384.58|382.58|384.52|382.52|384.66|382.66|384.52|382.52|13
1721014180000|2024-07-15 03:29:40|384.51|382.51|384.38|382.38|384.51|382.51|384.37|382.37|7
1721014190000|2024-07-15 03:29:50|384.41|382.41|384.55|382.55|384.55|382.55|384.4|382.4|12
1721014200000|2024-07-15 03:30:00|384.59|382.59|384.54|382.54|384.61|382.61|384.5|382.5|18
1721014210000|2024-07-15 03:30:10|384.53|382.53|384.5|382.5|384.61|382.61|384.48|382.48|19
1721014220000|2024-07-15 03:30:20|384.51|382.51|384.5|382.5|384.59|382.59|384.5|382.5|17
1721014230000|2024-07-15 03:30:30|384.51|382.51|384.55|382.55|384.6|382.6|384.5|382.5|14
1721014240000|2024-07-15 03:30:40|384.53|382.53|384.59|382.59|384.6|382.6|384.5|382.5|13
1721014250000|2024-07-15 03:30:50|384.6|382.6|384.82|382.82|384.82|382.82|384.6|382.6|17
1721014260000|2024-07-15 03:31:00|384.81|382.81|384.72|382.72|384.89|382.89|384.72|382.72|10
1721014270000|2024-07-15 03:31:10|384.71|382.71|384.74|382.74|384.81|382.81|384.71|382.71|14
1721014280000|2024-07-15 03:31:20|384.73|382.73|384.89|382.89|384.89|382.89|384.73|382.73|16
1721014300000|2024-07-15 03:31:40|384.85|382.85|384.6|382.6|384.85|382.85|384.6|382.6|5
1721014310000|2024-07-15 03:31:50|384.58|382.58|384.59|382.59|384.6|382.6|384.52|382.52|13
1721014320000|2024-07-15 03:32:00|384.58|382.58|384.56|382.56|384.6|382.6|384.5|382.5|20
1721014330000|2024-07-15 03:32:10|384.55|382.55|384.5|382.5|384.62|382.62|384.5|382.5|11
1721014340000|2024-07-15 03:32:20|384.42|382.42|384.39|382.39|384.42|382.42|384.34|382.34|8
1721014350000|2024-07-15 03:32:30|384.43|382.43|384.38|382.38|384.43|382.43|384.37|382.37|17
1721014360000|2024-07-15 03:32:40|384.37|382.37|383.99|381.99|384.37|382.37|383.86|381.86|24
1721014370000|2024-07-15 03:32:50|384.11|382.11|383.97|381.97|384.11|382.11|383.97|381.97|6
1721014380000|2024-07-15 03:33:00|384.05|382.05|383.95|381.95|384.05|382.05|383.87|381.87|15
1721014390000|2024-07-15 03:33:10|384.02|382.02|384.07|382.07|384.08|382.08|383.99|381.99|7
1721014400000|2024-07-15 03:33:20|384.18|382.18|384.35|382.35|384.52|382.52|384.18|382.18|23
1721014410000|2024-07-15 03:33:30|384.36|382.36|384.44|382.44|384.44|382.44|384.3|382.3|21
1721014420000|2024-07-15 03:33:40|384.45|382.45|384.52|382.52|384.54|382.54|384.45|382.45|17
1721014430000|2024-07-15 03:33:50|384.5|382.5|384.31|382.31|384.5|382.5|384.28|382.28|12
1721014450000|2024-07-15 03:34:10|384.47|382.47|384.45|382.45|384.47|382.47|384.32|382.32|16
1721014460000|2024-07-15 03:34:20|384.46|382.46|384.26|382.26|384.47|382.47|384.26|382.26|20
1721014470000|2024-07-15 03:34:30|384.24|382.24|384.16|382.16|384.24|382.24|384.16|382.16|3
1721014480000|2024-07-15 03:34:40|384.12|382.12|384.04|382.04|384.15|382.15|384.02|382.02|6
1721014490000|2024-07-15 03:34:50|384.03|382.03|384.03|382.03|384.03|382.03|384.03|382.03|1
1721014500000|2024-07-15 03:35:00|383.93|381.93|383.84|381.84|383.93|381.93|383.76|381.76|15
1721014510000|2024-07-15 03:35:10|383.83|381.83|383.81|381.81|383.86|381.86|383.79|381.79|17
1721014520000|2024-07-15 03:35:20|383.9|381.9|384.06|382.06|384.06|382.06|383.88|381.88|13
1721014530000|2024-07-15 03:35:30|384.07|382.07|383.84|381.84|384.08|382.08|383.82|381.82|20
1721014540000|2024-07-15 03:35:40|383.83|381.83|383.82|381.82|383.83|381.83|383.77|381.77|7
1721014550000|2024-07-15 03:35:50|383.84|381.84|383.91|381.91|383.91|381.91|383.84|381.84|12
1721014560000|2024-07-15 03:36:00|383.95|381.95|384.27|382.27|384.34|382.34|383.95|381.95|23
1721014570000|2024-07-15 03:36:10|384.25|382.25|384.1|382.1|384.25|382.25|384.1|382.1|10
1721014580000|2024-07-15 03:36:20|384|382|383.95|381.95|384.02|382.02|383.95|381.95|12
1721014590000|2024-07-15 03:36:30|383.93|381.93|383.94|381.94|383.95|381.95|383.88|381.88|6
1721014600000|2024-07-15 03:36:40|383.93|381.93|383.87|381.87|383.94|381.94|383.84|381.84|11
1721014610000|2024-07-15 03:36:50|383.86|381.86|383.87|381.87|383.87|381.87|383.86|381.86|6
1721014620000|2024-07-15 03:37:00|383.9|381.9|383.83|381.83|383.91|381.91|383.83|381.83|13
1721014630000|2024-07-15 03:37:10|383.84|381.84|384.17|382.17|384.17|382.17|383.82|381.82|13
1721014640000|2024-07-15 03:37:20|384.15|382.15|383.9|381.9|384.18|382.18|383.86|381.86|12
1721014650000|2024-07-15 03:37:30|383.88|381.88|383.82|381.82|383.88|381.88|383.82|381.82|8
1721014660000|2024-07-15 03:37:40|383.81|381.81|383.55|381.55|383.81|381.81|383.5|381.5|15
1721014670000|2024-07-15 03:37:50|383.5|381.5|383.51|381.51|383.56|381.56|383.49|381.49|21
1721014680000|2024-07-15 03:38:00|383.56|381.56|383.53|381.53|383.59|381.59|383.48|381.48|21
1721014690000|2024-07-15 03:38:10|383.49|381.49|383.57|381.57|383.57|381.57|383.49|381.49|12
1721014700000|2024-07-15 03:38:20|383.52|381.52|383.59|381.59|383.59|381.59|383.5|381.5|14
1721014710000|2024-07-15 03:38:30|383.57|381.57|383.44|381.44|383.57|381.57|383.44|381.44|15
1721014720000|2024-07-15 03:38:40|383.42|381.42|383.4|381.4|383.45|381.45|383.4|381.4|9
1721014730000|2024-07-15 03:38:50|383.38|381.38|383.36|381.36|383.4|381.4|383.35|381.35|7
1721014740000|2024-07-15 03:39:00|383.35|381.35|383.38|381.38|383.38|381.38|383.35|381.35|2
1721014750000|2024-07-15 03:39:10|383.45|381.45|383.59|381.59|383.59|381.59|383.45|381.45|6
1721014800000|2024-07-15 03:40:00|383.75|381.75|383.74|381.74|383.75|381.75|383.74|381.74|2
1721014810000|2024-07-15 03:40:10|383.75|381.75|383.9|381.9|383.9|381.9|383.75|381.75|22
1721014820000|2024-07-15 03:40:20|383.91|381.91|383.97|381.97|384|382|383.91|381.91|13
1721014830000|2024-07-15 03:40:30|384|382|384|382|384|382|384|382|1
1721014840000|2024-07-15 03:40:40|384.01|382.01|384.02|382.02|384.02|382.02|384.01|382.01|2
1721014870000|2024-07-15 03:41:10|384.05|382.05|384.07|382.07|384.07|382.07|384.05|382.05|6
1721014880000|2024-07-15 03:41:20|384.18|382.18|384.22|382.22|384.23|382.23|384.18|382.18|4
1721014900000|2024-07-15 03:41:40|384.21|382.21|384.21|382.21|384.22|382.22|384.21|382.21|3
1721014910000|2024-07-15 03:41:50|384.2|382.2|384.1|382.1|384.2|382.2|383.99|381.99|12
1721014920000|2024-07-15 03:42:00|384.11|382.11|383.98|381.98|384.16|382.16|383.98|381.98|10
1721014930000|2024-07-15 03:42:10|383.97|381.97|384.1|382.1|384.1|382.1|383.9|381.9|20
1721014940000|2024-07-15 03:42:20|384.13|382.13|384.22|382.22|384.22|382.22|384.12|382.12|10
1721014950000|2024-07-15 03:42:30|384.21|382.21|384.22|382.22|384.22|382.22|384.21|382.21|2
1721014960000|2024-07-15 03:42:40|384.21|382.21|384.21|382.21|384.21|382.21|384.21|382.21|1
1721015070000|2024-07-15 03:44:30|384.22|382.22|384.22|382.22|384.22|382.22|384.22|382.22|1
1721015080000|2024-07-15 03:44:40|384.21|382.21|384.21|382.21|384.21|382.21|384.21|382.21|1
1721015100000|2024-07-15 03:45:00|384.16|382.16|384.21|382.21|384.21|382.21|384.05|382.05|10
1721015110000|2024-07-15 03:45:10|384.22|382.22|384.41|382.41|384.41|382.41|384.22|382.22|3
1721015120000|2024-07-15 03:45:20|384.42|382.42|384.42|382.42|384.42|382.42|384.42|382.42|1
1721015130000|2024-07-15 03:45:30|384.46|382.46|384.53|382.53|384.53|382.53|384.46|382.46|6
1721015140000|2024-07-15 03:45:40|384.52|382.52|384.64|382.64|384.64|382.64|384.52|382.52|5
1721015160000|2024-07-15 03:46:00|384.72|382.72|384.99|382.99|384.99|382.99|384.72|382.72|3
1721015170000|2024-07-15 03:46:10|385.08|383.08|385|383|385.08|383.08|385|383|6
1721015220000|2024-07-15 03:47:00|385.1|383.1|385.16|383.16|385.16|383.16|385.1|383.1|3
1721015230000|2024-07-15 03:47:10|385.22|383.22|385.43|383.43|385.43|383.43|385.22|383.22|8
1721015240000|2024-07-15 03:47:20|385.42|383.42|385.2|383.2|385.42|383.42|385.16|383.16|14
1721015250000|2024-07-15 03:47:30|385.25|383.25|385.1|383.1|385.25|383.25|385.08|383.08|18
1721015260000|2024-07-15 03:47:40|385.08|383.08|385.18|383.18|385.18|383.18|385.07|383.07|15
1721015270000|2024-07-15 03:47:50|385.21|383.21|385.08|383.08|385.21|383.21|385.08|383.08|12
1721015280000|2024-07-15 03:48:00|385.13|383.13|385.43|383.43|385.43|383.43|385.12|383.12|10
1721015290000|2024-07-15 03:48:10|385.44|383.44|385.49|383.49|385.49|383.49|385.44|383.44|6
1721015300000|2024-07-15 03:48:20|385.5|383.5|385.5|383.5|385.5|383.5|385.49|383.49|3
1721015310000|2024-07-15 03:48:30|385.45|383.45|385.52|383.52|385.52|383.52|385.45|383.45|8
1721015320000|2024-07-15 03:48:40|385.53|383.53|386.08|384.08|386.08|384.08|385.53|383.53|13
1721015340000|2024-07-15 03:49:00|386|384|385.76|383.76|386|384|385.76|383.76|9
1721015350000|2024-07-15 03:49:10|385.77|383.77|385.76|383.76|385.8|383.8|385.76|383.76|12
1721015360000|2024-07-15 03:49:20|385.73|383.73|385.7|383.7|385.78|383.78|385.7|383.7|6
1721015370000|2024-07-15 03:49:30|385.75|383.75|385.57|383.57|385.8|383.8|385.57|383.57|11
1721015380000|2024-07-15 03:49:40|385.5|383.5|385.5|383.5|385.5|383.5|385.5|383.5|1
1721015390000|2024-07-15 03:49:50|385.35|383.35|385.28|383.28|385.35|383.35|385.28|383.28|3
1721015400000|2024-07-15 03:50:00|385.32|383.32|385.52|383.52|385.52|383.52|385.28|383.28|20
1721015410000|2024-07-15 03:50:10|385.56|383.56|385.65|383.65|385.65|383.65|385.52|383.52|8
1721015420000|2024-07-15 03:50:20|385.67|383.67|385.67|383.67|385.67|383.67|385.63|383.63|5
1721015430000|2024-07-15 03:50:30|385.63|383.63|385.65|383.65|385.66|383.66|385.61|383.61|12
1721015450000|2024-07-15 03:50:50|385.64|383.64|385.64|383.64|385.64|383.64|385.64|383.64|1
1721015460000|2024-07-15 03:51:00|385.88|383.88|385.88|383.88|385.88|383.88|385.88|383.88|1
1721015470000|2024-07-15 03:51:10|385.89|383.89|386.22|384.22|386.28|384.28|385.89|383.89|15
1721015480000|2024-07-15 03:51:20|386.24|384.24|386.24|384.24|386.29|384.29|386.22|384.22|7
1721015490000|2024-07-15 03:51:30|386.29|384.29|386.4|384.4|386.43|384.43|386.29|384.29|7
1721015500000|2024-07-15 03:51:40|386.39|384.39|386.4|384.4|386.4|384.4|386.38|384.38|6
1721015520000|2024-07-15 03:52:00|386.41|384.41|386.45|384.45|386.45|384.45|386.41|384.41|5
1721015530000|2024-07-15 03:52:10|386.4|384.4|386.4|384.4|386.4|384.4|386.38|384.38|10
1721015540000|2024-07-15 03:52:20|386.41|384.41|386.61|384.61|386.61|384.61|386.41|384.41|3
1721015570000|2024-07-15 03:52:50|386.62|384.62|386.61|384.61|386.64|384.64|386.61|384.61|5
1721015580000|2024-07-15 03:53:00|386.62|384.62|386.89|384.89|386.89|384.89|386.62|384.62|20
1721015590000|2024-07-15 03:53:10|387.14|385.14|387.19|385.19|387.24|385.24|387.13|385.13|14
1721015600000|2024-07-15 03:53:20|387.13|385.13|387.21|385.21|387.27|385.27|387.13|385.13|18
1721015610000|2024-07-15 03:53:30|387.23|385.23|387.23|385.23|387.23|385.23|387.12|385.12|17
1721015620000|2024-07-15 03:53:40|387.22|385.22|387.24|385.24|387.29|385.29|387.18|385.18|15
1721015630000|2024-07-15 03:53:50|387.23|385.23|387.05|385.05|387.31|385.31|387.05|385.05|14
1721015640000|2024-07-15 03:54:00|387.03|385.03|386.83|384.83|387.03|385.03|386.83|384.83|6
1721015650000|2024-07-15 03:54:10|386.81|384.81|386.79|384.79|386.81|384.81|386.68|384.68|13
1721015660000|2024-07-15 03:54:20|386.78|384.78|386.78|384.78|386.8|384.8|386.74|384.74|9
1721015670000|2024-07-15 03:54:30|386.74|384.74|386.62|384.62|386.74|384.74|386.62|384.62|4
1721015700000|2024-07-15 03:55:00|386.7|384.7|386.69|384.69|386.7|384.7|386.69|384.69|2
1721015710000|2024-07-15 03:55:10|386.71|384.71|386.78|384.78|386.81|384.81|386.71|384.71|17
1721015720000|2024-07-15 03:55:20|386.79|384.79|386.75|384.75|386.84|384.84|386.7|384.7|18
1721015730000|2024-07-15 03:55:30|386.83|384.83|386.86|384.86|386.88|384.88|386.8|384.8|12
1721015740000|2024-07-15 03:55:40|386.92|384.92|386.93|384.93|387|385|386.92|384.92|7
1721015750000|2024-07-15 03:55:50|386.92|384.92|386.92|384.92|386.92|384.92|386.92|384.92|1
1721015770000|2024-07-15 03:56:10|386.97|384.97|387.05|385.05|387.05|385.05|386.94|384.94|6
1721015780000|2024-07-15 03:56:20|387.06|385.06|387.05|385.05|387.07|385.07|387.05|385.05|5
1721015790000|2024-07-15 03:56:30|386.94|384.94|386.87|384.87|386.94|384.94|386.87|384.87|6
1721015800000|2024-07-15 03:56:40|386.86|384.86|386.85|384.85|386.91|384.91|386.82|384.82|16
1721015810000|2024-07-15 03:56:50|386.87|384.87|386.82|384.82|386.87|384.87|386.82|384.82|7
1721015820000|2024-07-15 03:57:00|386.81|384.81|386.76|384.76|386.81|384.81|386.76|384.76|2
1721015880000|2024-07-15 03:58:00|386.82|384.82|386.81|384.81|386.88|384.88|386.77|384.77|11
1721015890000|2024-07-15 03:58:10|386.8|384.8|386.63|384.63|386.8|384.8|386.63|384.63|2
1721015900000|2024-07-15 03:58:20|386.61|384.61|386.74|384.74|386.8|384.8|386.61|384.61|21
1721015910000|2024-07-15 03:58:30|386.68|384.68|386.74|384.74|386.83|384.83|386.68|384.68|15
1721015920000|2024-07-15 03:58:40|386.79|384.79|386.81|384.81|386.9|384.9|386.68|384.68|15
1721015930000|2024-07-15 03:58:50|386.75|384.75|386.77|384.77|386.82|384.82|386.7|384.7|19
1721015940000|2024-07-15 03:59:00|386.76|384.76|386.78|384.78|386.81|384.81|386.73|384.73|11
1721015950000|2024-07-15 03:59:10|386.77|384.77|386.73|384.73|386.81|384.81|386.71|384.71|14
1721015960000|2024-07-15 03:59:20|386.71|384.71|386.8|384.8|386.8|384.8|386.71|384.71|16
1721015970000|2024-07-15 03:59:30|386.86|384.86|386.9|384.9|386.96|384.96|386.86|384.86|8
1721015980000|2024-07-15 03:59:40|386.91|384.91|387.03|385.03|387.03|385.03|386.91|384.91|9
1721015990000|2024-07-15 03:59:50|387.02|385.02|387.16|385.16|387.17|385.17|387.02|385.02|5
1721016000000|2024-07-15 04:00:00|387.09|385.09|387.05|385.05|387.13|385.13|387.05|385.05|10
1721016010000|2024-07-15 04:00:10|387.12|385.12|387.37|385.37|387.4|385.4|387.12|385.12|13
1721016020000|2024-07-15 04:00:20|387.43|385.43|387.41|385.41|387.43|385.43|387.37|385.37|17
1721016030000|2024-07-15 04:00:30|387.42|385.42|387.37|385.37|387.43|385.43|387.37|385.37|14
1721016040000|2024-07-15 04:00:40|387.38|385.38|387.37|385.37|387.4|385.4|387.37|385.37|3
1721016050000|2024-07-15 04:00:50|387.24|385.24|387.07|385.07|387.24|385.24|387.06|385.06|7
1721016060000|2024-07-15 04:01:00|387.13|385.13|387.19|385.19|387.23|385.23|387.11|385.11|22
1721016070000|2024-07-15 04:01:10|387.2|385.2|387.2|385.2|387.2|385.2|387.14|385.14|11
1721016080000|2024-07-15 04:01:20|387.21|385.21|387.31|385.31|387.31|385.31|387.21|385.21|8
1721016090000|2024-07-15 04:01:30|387.37|385.37|387.41|385.41|387.41|385.41|387.37|385.37|3
1721016100000|2024-07-15 04:01:40|387.55|385.55|387.56|385.56|387.58|385.58|387.5|385.5|12
1721016110000|2024-07-15 04:01:50|387.57|385.57|387.57|385.57|387.61|385.61|387.57|385.57|6
1721016120000|2024-07-15 04:02:00|387.58|385.58|387.61|385.61|387.61|385.61|387.57|385.57|6
1721016130000|2024-07-15 04:02:10|387.58|385.58|387.5|385.5|387.58|385.58|387.5|385.5|8
1721016140000|2024-07-15 04:02:20|387.49|385.49|387.43|385.43|387.5|385.5|387.43|385.43|5
1721016170000|2024-07-15 04:02:50|387.45|385.45|387.61|385.61|387.61|385.61|387.45|385.45|2
1721016180000|2024-07-15 04:03:00|387.66|385.66|388.02|386.02|388.09|386.09|387.66|385.66|13
1721016190000|2024-07-15 04:03:10|388.09|386.09|387.91|385.91|388.09|386.09|387.91|385.91|9
1721016200000|2024-07-15 04:03:20|388|386|387.91|385.91|388|386|387.86|385.86|9
1721016210000|2024-07-15 04:03:30|387.96|385.96|387.86|385.86|387.98|385.98|387.86|385.86|7
1721016220000|2024-07-15 04:03:40|387.85|385.85|388|386|388.06|386.06|387.85|385.85|10
1721016230000|2024-07-15 04:03:50|387.99|385.99|388.19|386.19|388.19|386.19|387.95|385.95|15
1721016240000|2024-07-15 04:04:00|388.51|386.51|388.5|386.5|388.54|386.54|388.5|386.5|7
1721016250000|2024-07-15 04:04:10|388.58|386.58|388.61|386.61|388.61|386.61|388.58|386.58|3
1721016260000|2024-07-15 04:04:20|388.67|386.67|388.79|386.79|388.94|386.94|388.67|386.67|19
1721016270000|2024-07-15 04:04:30|388.84|386.84|388.88|386.88|388.89|386.89|388.75|386.75|12
1721016280000|2024-07-15 04:04:40|388.87|386.87|388.98|386.98|389.07|387.07|388.87|386.87|10
1721016290000|2024-07-15 04:04:50|389.02|387.02|389.08|387.08|389.08|387.08|389.02|387.02|6
1721016300000|2024-07-15 04:05:00|389|387|389.06|387.06|389.08|387.08|389|387|6
1721016310000|2024-07-15 04:05:10|389.08|387.08|389.02|387.02|389.08|387.08|389.02|387.02|13
1721016320000|2024-07-15 04:05:20|389.04|387.04|389.08|387.08|389.08|387.08|389.02|387.02|10
1721016330000|2024-07-15 04:05:30|389.06|387.06|389.02|387.02|389.06|387.06|389.02|387.02|3
1721016340000|2024-07-15 04:05:40|389.03|387.03|389|387|389.03|387.03|389|387|6
1721016350000|2024-07-15 04:05:50|389.04|387.04|389|387|389.04|387.04|389|387|4
1721016360000|2024-07-15 04:06:00|388.93|386.93|388.87|386.87|388.93|386.93|388.84|386.84|13
1721016370000|2024-07-15 04:06:10|388.86|386.86|388.76|386.76|388.86|386.86|388.76|386.76|10
1721016380000|2024-07-15 04:06:20|388.77|386.77|388.52|386.52|388.77|386.77|388.4|386.4|16
1721016390000|2024-07-15 04:06:30|388.5|386.5|388.54|386.54|388.54|386.54|388.38|386.38|17
1721016400000|2024-07-15 04:06:40|388.53|386.53|388.46|386.46|388.55|386.55|388.42|386.42|21
1721016410000|2024-07-15 04:06:50|388.4|386.4|388.54|386.54|388.63|386.63|388.36|386.36|19
1721016420000|2024-07-15 04:07:00|388.55|386.55|388.62|386.62|388.63|386.63|388.5|386.5|11
1721016430000|2024-07-15 04:07:10|388.63|386.63|388.61|386.61|388.63|386.63|388.57|386.57|12
1721016440000|2024-07-15 04:07:20|388.58|386.58|388.58|386.58|388.6|386.6|388.55|386.55|15
1721016450000|2024-07-15 04:07:30|388.56|386.56|388.38|386.38|388.57|386.57|388.38|386.38|9
1721016460000|2024-07-15 04:07:40|388.37|386.37|388.53|386.53|388.56|386.56|388.29|386.29|13
1721016470000|2024-07-15 04:07:50|388.55|386.55|388.58|386.58|388.64|386.64|388.53|386.53|19
1721016480000|2024-07-15 04:08:00|388.61|386.61|388.77|386.77|388.79|386.79|388.59|386.59|16
1721016490000|2024-07-15 04:08:10|388.78|386.78|388.95|386.95|388.96|386.96|388.74|386.74|25
1721016500000|2024-07-15 04:08:20|388.94|386.94|388.74|386.74|388.95|386.95|388.74|386.74|17
1721016510000|2024-07-15 04:08:30|388.69|386.69|388.65|386.65|388.69|386.69|388.61|386.61|16
1721016520000|2024-07-15 04:08:40|388.55|386.55|388.67|386.67|388.69|386.69|388.54|386.54|20
1721016530000|2024-07-15 04:08:50|388.68|386.68|388.58|386.58|388.69|386.69|388.58|386.58|18
1721016540000|2024-07-15 04:09:00|388.6|386.6|388.63|386.63|388.64|386.64|388.54|386.54|15
1721016550000|2024-07-15 04:09:10|388.64|386.64|388.75|386.75|388.77|386.77|388.62|386.62|13
1721016560000|2024-07-15 04:09:20|388.76|386.76|388.71|386.71|388.8|386.8|388.71|386.71|21
1721016570000|2024-07-15 04:09:30|388.72|386.72|388.59|386.59|388.79|386.79|388.59|386.59|15
1721016580000|2024-07-15 04:09:40|388.58|386.58|388.62|386.62|388.64|386.64|388.55|386.55|15
1721016590000|2024-07-15 04:09:50|388.6|386.6|388.52|386.52|388.6|386.6|388.51|386.51|13
1721016600000|2024-07-15 04:10:00|388.54|386.54|388.54|386.54|388.54|386.54|388.46|386.46|16
1721016610000|2024-07-15 04:10:10|388.59|386.59|388.76|386.76|388.77|386.77|388.59|386.59|14
1721016620000|2024-07-15 04:10:20|388.74|386.74|388.73|386.73|388.75|386.75|388.67|386.67|13
1721016630000|2024-07-15 04:10:30|388.77|386.77|388.31|386.31|388.78|386.78|388.31|386.31|18
1721016640000|2024-07-15 04:10:40|388.29|386.29|388.2|386.2|388.29|386.29|388.15|386.15|14
1721016650000|2024-07-15 04:10:50|388.18|386.18|387.66|385.66|388.18|386.18|387.59|385.59|17
1721016660000|2024-07-15 04:11:00|387.67|385.67|387.9|385.9|387.91|385.91|387.67|385.67|18
1721016670000|2024-07-15 04:11:10|387.91|385.91|387.77|385.77|387.95|385.95|387.76|385.76|19
1721016680000|2024-07-15 04:11:20|387.81|385.81|387.67|385.67|387.83|385.83|387.67|385.67|21
1721016690000|2024-07-15 04:11:30|387.68|385.68|387.72|385.72|387.76|385.76|387.68|385.68|22
1721016700000|2024-07-15 04:11:40|387.73|385.73|387.68|385.68|387.77|385.77|387.68|385.68|18
1721016710000|2024-07-15 04:11:50|387.6|385.6|387.52|385.52|387.6|385.6|387.52|385.52|9
1721016720000|2024-07-15 04:12:00|387.54|385.54|387.42|385.42|387.54|385.54|387.42|385.42|8
1721016730000|2024-07-15 04:12:10|387.41|385.41|387.45|385.45|387.45|385.45|387.41|385.41|2
1721016740000|2024-07-15 04:12:20|387.44|385.44|387.41|385.41|387.44|385.44|387.41|385.41|3
1721016760000|2024-07-15 04:12:40|387.29|385.29|387.27|385.27|387.29|385.29|387.27|385.27|3
1721016770000|2024-07-15 04:12:50|387.26|385.26|387.22|385.22|387.26|385.26|387.21|385.21|8
1721016780000|2024-07-15 04:13:00|387.21|385.21|386.91|384.91|387.21|385.21|386.78|384.78|12
1721016790000|2024-07-15 04:13:10|386.9|384.9|386.78|384.78|386.9|384.9|386.74|384.74|15
1721016800000|2024-07-15 04:13:20|386.79|384.79|386.75|384.75|386.8|384.8|386.71|384.71|16
1721016810000|2024-07-15 04:13:30|386.76|384.76|386.64|384.64|386.76|384.76|386.64|384.64|6
1721016820000|2024-07-15 04:13:40|386.65|384.65|386.66|384.66|386.67|384.67|386.64|384.64|12
1721016830000|2024-07-15 04:13:50|386.67|384.67|386.69|384.69|386.69|384.69|386.64|384.64|16
1721016840000|2024-07-15 04:14:00|386.7|384.7|386.74|384.74|386.99|384.99|386.69|384.69|23
1721016850000|2024-07-15 04:14:10|386.76|384.76|386.78|384.78|386.78|384.78|386.75|384.75|5
1721016860000|2024-07-15 04:14:20|386.77|384.77|386.95|384.95|387|385|386.76|384.76|18
1721016870000|2024-07-15 04:14:30|386.96|384.96|387|385|387.04|385.04|386.95|384.95|18
1721016880000|2024-07-15 04:14:40|387.04|385.04|386.99|384.99|387.05|385.05|386.99|384.99|7
1721016890000|2024-07-15 04:14:50|386.98|384.98|386.93|384.93|386.99|384.99|386.93|384.93|9
1721016900000|2024-07-15 04:15:00|386.94|384.94|387.01|385.01|387.1|385.1|386.92|384.92|20
1721016910000|2024-07-15 04:15:10|387.03|385.03|387.04|385.04|387.07|385.07|387.03|385.03|11
1721016920000|2024-07-15 04:15:20|387.02|385.02|387.14|385.14|387.14|385.14|386.93|384.93|22
1721016930000|2024-07-15 04:15:30|387.13|385.13|387.36|385.36|387.36|385.36|387.1|385.1|22
1721016940000|2024-07-15 04:15:40|387.45|385.45|387.58|385.58|387.58|385.58|387.45|385.45|4
1721016950000|2024-07-15 04:15:50|387.57|385.57|387.58|385.58|387.58|385.58|387.57|385.57|2
1721016970000|2024-07-15 04:16:10|387.54|385.54|387.54|385.54|387.54|385.54|387.54|385.54|1
1721017020000|2024-07-15 04:17:00|387.52|385.52|387.53|385.53|387.54|385.54|387.37|385.37|13
1721017030000|2024-07-15 04:17:10|387.48|385.48|387.44|385.44|387.48|385.48|387.44|385.44|5
1721017040000|2024-07-15 04:17:20|387.4|385.4|387.35|385.35|387.4|385.4|387.35|385.35|5
1721017050000|2024-07-15 04:17:30|387.37|385.37|387.29|385.29|387.37|385.37|387.29|385.29|2
1721017060000|2024-07-15 04:17:40|387.26|385.26|387.25|385.25|387.27|385.27|387.24|385.24|9
1721017070000|2024-07-15 04:17:50|387.27|385.27|387.39|385.39|387.39|385.39|387.26|385.26|8
1721017080000|2024-07-15 04:18:00|387.4|385.4|387.46|385.46|387.54|385.54|387.4|385.4|12
1721017090000|2024-07-15 04:18:10|387.47|385.47|387.49|385.49|387.49|385.49|387.43|385.43|17
1721017100000|2024-07-15 04:18:20|387.48|385.48|387.95|385.95|387.96|385.96|387.45|385.45|15
1721017110000|2024-07-15 04:18:30|387.96|385.96|387.99|385.99|388.06|386.06|387.96|385.96|11
1721017120000|2024-07-15 04:18:40|388|386|387.8|385.8|388.03|386.03|387.59|385.59|15
1721017130000|2024-07-15 04:18:50|387.79|385.79|387.88|385.88|387.88|385.88|387.75|385.75|11
1721017140000|2024-07-15 04:19:00|387.94|385.94|387.98|385.98|387.98|385.98|387.94|385.94|14
1721017150000|2024-07-15 04:19:10|387.99|385.99|388.09|386.09|388.16|386.16|387.99|385.99|19
1721017160000|2024-07-15 04:19:20|388.1|386.1|388.55|386.55|388.55|386.55|388.1|386.1|9
1721017170000|2024-07-15 04:19:30|388.54|386.54|388.47|386.47|388.54|386.54|388.47|386.47|13
1721017190000|2024-07-15 04:19:50|388.49|386.49|388.64|386.64|388.64|386.64|388.47|386.47|13
1721017200000|2024-07-15 04:20:00|388.62|386.62|388.55|386.55|388.64|386.64|388.52|386.52|13
1721017210000|2024-07-15 04:20:10|388.58|386.58|388.56|386.56|388.74|386.74|388.56|386.56|14
1721017220000|2024-07-15 04:20:20|388.57|386.57|388.57|386.57|388.57|386.57|388.53|386.53|10
1721017230000|2024-07-15 04:20:30|388.6|386.6|388.7|386.7|388.71|386.71|388.58|386.58|12
1721017240000|2024-07-15 04:20:40|388.69|386.69|388.68|386.68|388.69|386.69|388.68|386.68|6
1721017250000|2024-07-15 04:20:50|388.69|386.69|388.73|386.73|388.73|386.73|388.69|386.69|9
1721017260000|2024-07-15 04:21:00|388.74|386.74|388.71|386.71|388.74|386.74|388.71|386.71|6
1721017270000|2024-07-15 04:21:10|388.69|386.69|388.52|386.52|388.7|386.7|388.52|386.52|7
1721017280000|2024-07-15 04:21:20|388.51|386.51|388.26|386.26|388.51|386.51|388.26|386.26|19
1721017290000|2024-07-15 04:21:30|388.27|386.27|388.18|386.18|388.29|386.29|388.18|386.18|11
1721017300000|2024-07-15 04:21:40|388.17|386.17|388.05|386.05|388.17|386.17|388.05|386.05|8
1721017310000|2024-07-15 04:21:50|388.04|386.04|388.09|386.09|388.09|386.09|388.03|386.03|4
1721017320000|2024-07-15 04:22:00|388.07|386.07|388.07|386.07|388.07|386.07|388.06|386.06|3
1721017330000|2024-07-15 04:22:10|388.08|386.08|388.29|386.29|388.29|386.29|388.06|386.06|8
1721017340000|2024-07-15 04:22:20|388.3|386.3|388.63|386.63|388.63|386.63|388.3|386.3|8
1721017350000|2024-07-15 04:22:30|388.64|386.64|388.67|386.67|388.67|386.67|388.64|386.64|3
1721017360000|2024-07-15 04:22:40|388.68|386.68|388.89|386.89|388.89|386.89|388.68|386.68|6
1721017370000|2024-07-15 04:22:50|388.9|386.9|388.96|386.96|388.97|386.97|388.9|386.9|6
1721017380000|2024-07-15 04:23:00|389.01|387.01|389.01|387.01|389.01|387.01|389.01|387.01|1
1721017390000|2024-07-15 04:23:10|389.05|387.05|389.06|387.06|389.06|387.06|389.05|387.05|2
1721017400000|2024-07-15 04:23:20|389.11|387.11|389.69|387.69|389.69|387.69|389.11|387.11|8
1721017410000|2024-07-15 04:23:30|389.75|387.75|389.77|387.77|389.77|387.77|389.75|387.75|3
1721017420000|2024-07-15 04:23:40|389.66|387.66|389.54|387.54|389.66|387.66|389.53|387.53|13
1721017430000|2024-07-15 04:23:50|389.51|387.51|389.56|387.56|389.64|387.64|389.51|387.51|18
1721017440000|2024-07-15 04:24:00|389.61|387.61|389.88|387.88|389.88|387.88|389.55|387.55|10
1721017450000|2024-07-15 04:24:10|389.97|387.97|389.93|387.93|390.01|388.01|389.93|387.93|22
1721017460000|2024-07-15 04:24:20|389.94|387.94|390.08|388.08|390.11|388.11|389.94|387.94|20
1721017470000|2024-07-15 04:24:30|390.09|388.09|389.99|387.99|390.18|388.18|389.99|387.99|19
1721017480000|2024-07-15 04:24:40|389.91|387.91|389.52|387.52|389.91|387.91|389.52|387.52|22
1721017490000|2024-07-15 04:24:50|389.51|387.51|389.32|387.32|389.51|387.51|389.24|387.24|16
1721017500000|2024-07-15 04:25:00|389.35|387.35|388.93|386.93|389.35|387.35|388.92|386.92|24
1721017510000|2024-07-15 04:25:10|388.94|386.94|389.05|387.05|389.14|387.14|388.94|386.94|19
1721017520000|2024-07-15 04:25:20|389.06|387.06|389.3|387.3|389.35|387.35|389.04|387.04|22
1721017530000|2024-07-15 04:25:30|389.31|387.31|389.25|387.25|389.31|387.31|389.16|387.16|24
1721017540000|2024-07-15 04:25:40|389.26|387.26|389.68|387.68|389.69|387.69|389.26|387.26|18
1721017550000|2024-07-15 04:25:50|389.73|387.73|389.68|387.68|389.76|387.76|389.64|387.64|22
1721017560000|2024-07-15 04:26:00|389.67|387.67|389.48|387.48|389.67|387.67|389.48|387.48|23
1721017570000|2024-07-15 04:26:10|389.49|387.49|389.35|387.35|389.49|387.49|389.32|387.32|17
1721017580000|2024-07-15 04:26:20|389.34|387.34|389.18|387.18|389.34|387.34|389.11|387.11|14
1721017590000|2024-07-15 04:26:30|389.19|387.19|389.06|387.06|389.23|387.23|389.06|387.06|15
1721017610000|2024-07-15 04:26:50|389.12|387.12|389.26|387.26|389.27|387.27|389.12|387.12|8
1721017620000|2024-07-15 04:27:00|389.27|387.27|389.21|387.21|389.29|387.29|389.18|387.18|18
1721017630000|2024-07-15 04:27:10|389.22|387.22|389.13|387.13|389.25|387.25|389.12|387.12|14
1721017640000|2024-07-15 04:27:20|389.17|387.17|389.13|387.13|389.2|387.2|389.12|387.12|17
1721017650000|2024-07-15 04:27:30|389.18|387.18|389.1|387.1|389.18|387.18|389.06|387.06|14
1721017660000|2024-07-15 04:27:40|389.13|387.13|389.06|387.06|389.13|387.13|389.06|387.06|5
1721017670000|2024-07-15 04:27:50|389.12|387.12|389.06|387.06|389.12|387.12|389.06|387.06|4
1721017680000|2024-07-15 04:28:00|389.07|387.07|389.34|387.34|389.51|387.51|389.07|387.07|13
1721017690000|2024-07-15 04:28:10|389.29|387.29|389.12|387.12|389.34|387.34|389.12|387.12|8
1721017700000|2024-07-15 04:28:20|389.14|387.14|389.41|387.41|389.43|387.43|389.13|387.13|18
1721017710000|2024-07-15 04:28:30|389.43|387.43|389.45|387.45|389.45|387.45|389.41|387.41|13
1721017720000|2024-07-15 04:28:40|389.44|387.44|389.47|387.47|389.47|387.47|389.41|387.41|5
1721017730000|2024-07-15 04:28:50|389.56|387.56|389.61|387.61|389.65|387.65|389.56|387.56|15
1721017740000|2024-07-15 04:29:00|389.62|387.62|389.52|387.52|389.69|387.69|389.51|387.51|22
1721017750000|2024-07-15 04:29:10|389.5|387.5|389.44|387.44|389.52|387.52|389.44|387.44|14
1721017760000|2024-07-15 04:29:20|389.37|387.37|389.3|387.3|389.37|387.37|389.3|387.3|2
1721017770000|2024-07-15 04:29:30|389.48|387.48|389.24|387.24|389.48|387.48|389.24|387.24|10
1721017780000|2024-07-15 04:29:40|389.29|387.29|389.29|387.29|389.32|387.32|389.29|387.29|9
1721017790000|2024-07-15 04:29:50|389.3|387.3|389.27|387.27|389.32|387.32|389.27|387.27|10
1721017800000|2024-07-15 04:30:00|389.29|387.29|389.15|387.15|389.3|387.3|389.15|387.15|20
1721017810000|2024-07-15 04:30:10|389.13|387.13|389.16|387.16|389.19|387.19|389.1|387.1|12
1721017820000|2024-07-15 04:30:20|389.15|387.15|389.03|387.03|389.15|387.15|388.99|386.99|8
1721017830000|2024-07-15 04:30:30|389.02|387.02|389.02|387.02|389.03|387.03|389.02|387.02|5
1721017840000|2024-07-15 04:30:40|389|387|389|387|389|387|389|387|1
1721017850000|2024-07-15 04:30:50|388.99|386.99|388.86|386.86|388.99|386.99|388.83|386.83|9
1721017860000|2024-07-15 04:31:00|388.87|386.87|388.75|386.75|388.87|386.87|388.74|386.74|18
1721017870000|2024-07-15 04:31:10|388.73|386.73|388.6|386.6|388.73|386.73|388.54|386.54|14
1721017880000|2024-07-15 04:31:20|388.65|386.65|388.58|386.58|388.65|386.65|388.56|386.56|10
1721017890000|2024-07-15 04:31:30|388.57|386.57|388.53|386.53|388.57|386.57|388.48|386.48|12
1721017900000|2024-07-15 04:31:40|388.56|386.56|387.75|385.75|388.56|386.56|387.65|385.65|13
1721017910000|2024-07-15 04:31:50|387.72|385.72|387.81|385.81|387.82|385.82|387.7|385.7|11
1721017920000|2024-07-15 04:32:00|387.8|385.8|387.77|385.77|387.82|385.82|387.77|385.77|14
1721017930000|2024-07-15 04:32:10|387.76|385.76|387.72|385.72|387.78|385.78|387.72|385.72|8
1721017940000|2024-07-15 04:32:20|387.71|385.71|387.6|385.6|387.71|385.71|387.6|385.6|17
1721017950000|2024-07-15 04:32:30|387.68|385.68|387.8|385.8|387.8|385.8|387.66|385.66|15
1721017960000|2024-07-15 04:32:40|387.78|385.78|387.77|385.77|387.82|385.82|387.74|385.74|14
1721017970000|2024-07-15 04:32:50|387.75|385.75|388.13|386.13|388.13|386.13|387.61|385.61|14
1721017980000|2024-07-15 04:33:00|388.11|386.11|388.32|386.32|388.35|386.35|388.09|386.09|14
1721017990000|2024-07-15 04:33:10|388.31|386.31|388.12|386.12|388.33|386.33|388.12|386.12|15
1721018000000|2024-07-15 04:33:20|388.15|386.15|388.19|386.19|388.23|386.23|388.11|386.11|14
1721018010000|2024-07-15 04:33:30|388.22|386.22|388.23|386.23|388.24|386.24|388.22|386.22|3
1721018020000|2024-07-15 04:33:40|388.22|386.22|388.04|386.04|388.22|386.22|388.03|386.03|9
1721018030000|2024-07-15 04:33:50|388.05|386.05|388.08|386.08|388.19|386.19|388.05|386.05|18
1721018040000|2024-07-15 04:34:00|388.06|386.06|388.02|386.02|388.06|386.06|388|386|9
1721018050000|2024-07-15 04:34:10|388.01|386.01|387.81|385.81|388.01|386.01|387.81|385.81|6
1721018060000|2024-07-15 04:34:20|387.82|385.82|387.75|385.75|387.83|385.83|387.75|385.75|8
1721018070000|2024-07-15 04:34:30|387.74|385.74|387.71|385.71|387.78|385.78|387.71|385.71|7
1721018080000|2024-07-15 04:34:40|387.7|385.7|387.68|385.68|387.7|385.7|387.68|385.68|5
1721018090000|2024-07-15 04:34:50|387.67|385.67|387.66|385.66|387.67|385.67|387.66|385.66|2
1721018100000|2024-07-15 04:35:00|387.65|385.65|387.54|385.54|387.65|385.65|387.45|385.45|16
1721018110000|2024-07-15 04:35:10|387.55|385.55|387.46|385.46|387.55|385.55|387.44|385.44|23
1721018120000|2024-07-15 04:35:20|387.44|385.44|387.27|385.27|387.44|385.44|387.27|385.27|7
1721018130000|2024-07-15 04:35:30|387.26|385.26|387.23|385.23|387.3|385.3|387.16|385.16|13
1721018140000|2024-07-15 04:35:40|387.27|385.27|387.28|385.28|387.43|385.43|387.26|385.26|15
1721018150000|2024-07-15 04:35:50|387.26|385.26|387.23|385.23|387.26|385.26|387.19|385.19|11
1721018160000|2024-07-15 04:36:00|387.24|385.24|387.31|385.31|387.35|385.35|387.24|385.24|11
1721018170000|2024-07-15 04:36:10|387.32|385.32|387.33|385.33|387.5|385.5|387.32|385.32|20
1721018180000|2024-07-15 04:36:20|387.28|385.28|387.27|385.27|387.29|385.29|387.18|385.18|10
1721018190000|2024-07-15 04:36:30|387.26|385.26|387.05|385.05|387.26|385.26|387.05|385.05|16
1721018200000|2024-07-15 04:36:40|387.07|385.07|386.69|384.69|387.07|385.07|386.66|384.66|16
1721018210000|2024-07-15 04:36:50|386.7|384.7|386.8|384.8|386.8|384.8|386.7|384.7|11
1721018220000|2024-07-15 04:37:00|386.78|384.78|386.68|384.68|386.78|384.78|386.68|384.68|17
1721018230000|2024-07-15 04:37:10|386.69|384.69|386.68|384.68|386.81|384.81|386.68|384.68|18
1721018240000|2024-07-15 04:37:20|386.67|384.67|386.66|384.66|386.67|384.67|386.65|384.65|4
1721018250000|2024-07-15 04:37:30|386.65|384.65|386.64|384.64|386.65|384.65|386.64|384.64|2
1721018260000|2024-07-15 04:37:40|386.63|384.63|386.61|384.61|386.65|384.65|386.61|384.61|4
1721018270000|2024-07-15 04:37:50|386.71|384.71|386.74|384.74|386.82|384.82|386.71|384.71|10
1721018280000|2024-07-15 04:38:00|386.73|384.73|386.79|384.79|386.79|384.79|386.72|384.72|15
1721018290000|2024-07-15 04:38:10|386.77|384.77|386.69|384.69|386.8|384.8|386.69|384.69|15
1721018300000|2024-07-15 04:38:20|386.68|384.68|386.69|384.69|386.69|384.69|386.68|384.68|2
1721018310000|2024-07-15 04:38:30|386.7|384.7|386.64|384.64|386.7|384.7|386.63|384.63|5
1721018320000|2024-07-15 04:38:40|386.66|384.66|386.55|384.55|386.66|384.66|386.55|384.55|9
1721018330000|2024-07-15 04:38:50|386.54|384.54|386.5|384.5|386.54|384.54|386.5|384.5|3
1721018340000|2024-07-15 04:39:00|386.52|384.52|386.36|384.36|386.54|384.54|386.35|384.35|12
1721018350000|2024-07-15 04:39:10|386.34|384.34|386.31|384.31|386.41|384.41|386.31|384.31|6
1721018360000|2024-07-15 04:39:20|386.36|384.36|386.31|384.31|386.36|384.36|386.31|384.31|3
1721018370000|2024-07-15 04:39:30|386.33|384.33|386.35|384.35|386.35|384.35|386.32|384.32|3
1721018380000|2024-07-15 04:39:40|386.34|384.34|386.31|384.31|386.34|384.34|386.31|384.31|3
1721018390000|2024-07-15 04:39:50|386.35|384.35|386.34|384.34|386.36|384.36|386.34|384.34|6
1721018400000|2024-07-15 04:40:00|386.33|384.33|386.34|384.34|386.35|384.35|386.31|384.31|9
1721018410000|2024-07-15 04:40:10|386.33|384.33|386.35|384.35|386.35|384.35|386.26|384.26|14
1721018420000|2024-07-15 04:40:20|386.34|384.34|386.68|384.68|386.73|384.73|386.31|384.31|21
1721018430000|2024-07-15 04:40:30|386.69|384.69|386.63|384.63|386.7|384.7|386.61|384.61|12
1721018440000|2024-07-15 04:40:40|386.68|384.68|386.68|384.68|386.73|384.73|386.64|384.64|13
1721018450000|2024-07-15 04:40:50|386.81|384.81|386.97|384.97|386.98|384.98|386.77|384.77|15
1721018460000|2024-07-15 04:41:00|386.98|384.98|387.07|385.07|387.16|385.16|386.98|384.98|19
1721018470000|2024-07-15 04:41:10|387.06|385.06|386.99|384.99|387.06|385.06|386.99|384.99|2
1721018480000|2024-07-15 04:41:20|387.02|385.02|387.02|385.02|387.12|385.12|387.02|385.02|14
1721018490000|2024-07-15 04:41:30|387.04|385.04|387.06|385.06|387.06|385.06|386.99|384.99|11
1721018500000|2024-07-15 04:41:40|387.04|385.04|386.96|384.96|387.04|385.04|386.96|384.96|10
1721018510000|2024-07-15 04:41:50|387.02|385.02|386.86|384.86|387.02|385.02|386.86|384.86|5
1721018520000|2024-07-15 04:42:00|386.87|384.87|386.73|384.73|386.87|384.87|386.68|384.68|10
1721018530000|2024-07-15 04:42:10|386.72|384.72|386.72|384.72|386.73|384.73|386.68|384.68|8
1721018540000|2024-07-15 04:42:20|386.71|384.71|386.78|384.78|386.86|384.86|386.71|384.71|16
1721018550000|2024-07-15 04:42:30|386.69|384.69|386.58|384.58|386.7|384.7|386.58|384.58|8
1721018560000|2024-07-15 04:42:40|386.61|384.61|386.58|384.58|386.61|384.61|386.58|384.58|4
1721018570000|2024-07-15 04:42:50|386.43|384.43|386.48|384.48|386.5|384.5|386.43|384.43|5
1721018580000|2024-07-15 04:43:00|386.46|384.46|386.48|384.48|386.52|384.52|386.45|384.45|15
1721018590000|2024-07-15 04:43:10|386.4|384.4|386.35|384.35|386.43|384.43|386.35|384.35|14
1721018600000|2024-07-15 04:43:20|386.36|384.36|386.39|384.39|386.44|384.44|386.34|384.34|13
1721018610000|2024-07-15 04:43:30|386.4|384.4|386.43|384.43|386.43|384.43|386.32|384.32|15
1721018620000|2024-07-15 04:43:40|386.42|384.42|386.59|384.59|386.59|384.59|386.42|384.42|8
1721018650000|2024-07-15 04:44:10|386.6|384.6|386.59|384.59|386.6|384.6|386.59|384.59|2
1721018660000|2024-07-15 04:44:20|386.6|384.6|386.65|384.65|386.65|384.65|386.6|384.6|6
1721018680000|2024-07-15 04:44:40|386.66|384.66|386.66|384.66|386.75|384.75|386.65|384.65|11
1721018690000|2024-07-15 04:44:50|386.67|384.67|386.68|384.68|386.68|384.68|386.67|384.67|2
1721018710000|2024-07-15 04:45:10|386.69|384.69|386.71|384.71|386.76|384.76|386.69|384.69|11
1721018720000|2024-07-15 04:45:20|386.72|384.72|386.69|384.69|386.72|384.72|386.68|384.68|3
1721018730000|2024-07-15 04:45:30|386.7|384.7|386.7|384.7|386.7|384.7|386.7|384.7|1
1721018740000|2024-07-15 04:45:40|386.71|384.71|386.74|384.74|386.74|384.74|386.71|384.71|4
1721018750000|2024-07-15 04:45:50|386.75|384.75|386.95|384.95|386.95|384.95|386.75|384.75|5
1721018760000|2024-07-15 04:46:00|386.94|384.94|387.15|385.15|387.16|385.16|386.94|384.94|19
1721018770000|2024-07-15 04:46:10|387.16|385.16|387.32|385.32|387.32|385.32|387.16|385.16|10
1721018780000|2024-07-15 04:46:20|387.28|385.28|387.56|385.56|387.56|385.56|387.28|385.28|5
1721018790000|2024-07-15 04:46:30|387.64|385.64|387.7|385.7|387.7|385.7|387.64|385.64|14
1721018800000|2024-07-15 04:46:40|387.68|385.68|387.71|385.71|387.71|385.71|387.66|385.66|10
1721018810000|2024-07-15 04:46:50|387.72|385.72|387.87|385.87|387.91|385.91|387.72|385.72|10
1721018820000|2024-07-15 04:47:00|387.88|385.88|387.81|385.81|387.88|385.88|387.79|385.79|15
1721018830000|2024-07-15 04:47:10|387.8|385.8|387.87|385.87|387.89|385.89|387.79|385.79|13
1721018840000|2024-07-15 04:47:20|387.86|385.86|387.77|385.77|387.86|385.86|387.77|385.77|19
1721018850000|2024-07-15 04:47:30|387.76|385.76|387.61|385.61|387.76|385.76|387.61|385.61|13
1721018860000|2024-07-15 04:47:40|387.58|385.58|387.47|385.47|387.58|385.58|387.46|385.46|11
1721018870000|2024-07-15 04:47:50|387.63|385.63|387.67|385.67|387.67|385.67|387.42|385.42|14
1721018880000|2024-07-15 04:48:00|387.64|385.64|387.73|385.73|387.8|385.8|387.59|385.59|17
1721018890000|2024-07-15 04:48:10|387.71|385.71|387.43|385.43|387.73|385.73|387.43|385.43|11
1721018900000|2024-07-15 04:48:20|387.37|385.37|387.22|385.22|387.37|385.37|387.13|385.13|13
1721018910000|2024-07-15 04:48:30|387.24|385.24|387.04|385.04|387.24|385.24|387.04|385.04|14
1721018920000|2024-07-15 04:48:40|387.13|385.13|387.04|385.04|387.15|385.15|387.04|385.04|7
1721018930000|2024-07-15 04:48:50|386.98|384.98|386.83|384.83|387.03|385.03|386.77|384.77|16
1721018940000|2024-07-15 04:49:00|386.82|384.82|386.8|384.8|386.84|384.84|386.77|384.77|20
1721018950000|2024-07-15 04:49:10|386.81|384.81|387.03|385.03|387.03|385.03|386.77|384.77|17
1721018960000|2024-07-15 04:49:20|387.02|385.02|387.02|385.02|387.09|385.09|386.82|384.82|20
1721018970000|2024-07-15 04:49:30|387.01|385.01|387.23|385.23|387.24|385.24|387.01|385.01|16
1721018980000|2024-07-15 04:49:40|387.21|385.21|387.21|385.21|387.26|385.26|387.13|385.13|13
1721018990000|2024-07-15 04:49:50|387.22|385.22|387.08|385.08|387.23|385.23|387.08|385.08|11
1721019000000|2024-07-15 04:50:00|387.12|385.12|387.17|385.17|387.17|385.17|387.11|385.11|14
1721019010000|2024-07-15 04:50:10|387.2|385.2|387.12|385.12|387.2|385.2|387.11|385.11|10
1721019020000|2024-07-15 04:50:20|387.07|385.07|387.03|385.03|387.12|385.12|386.97|384.97|14
1721019030000|2024-07-15 04:50:30|387.02|385.02|386.96|384.96|387.03|385.03|386.95|384.95|12
1721019040000|2024-07-15 04:50:40|386.95|384.95|386.88|384.88|386.95|384.95|386.86|384.86|11
1721019050000|2024-07-15 04:50:50|386.87|384.87|386.83|384.83|386.92|384.92|386.83|384.83|16
1721019060000|2024-07-15 04:51:00|386.86|384.86|386.75|384.75|386.86|384.86|386.75|384.75|6
1721019070000|2024-07-15 04:51:10|386.72|384.72|386.74|384.74|386.79|384.79|386.68|384.68|6
1721019080000|2024-07-15 04:51:20|386.78|384.78|386.44|384.44|386.78|384.78|386.39|384.39|15
1721019090000|2024-07-15 04:51:30|386.43|384.43|386.39|384.39|386.45|384.45|386.39|384.39|8
1721019100000|2024-07-15 04:51:40|386.42|384.42|386.37|384.37|386.42|384.42|386.31|384.31|9
1721019110000|2024-07-15 04:51:50|386.36|384.36|386.3|384.3|386.36|384.36|386.3|384.3|4
1721019120000|2024-07-15 04:52:00|386.28|384.28|386.33|384.33|386.34|384.34|386.23|384.23|16
1721019130000|2024-07-15 04:52:10|386.27|384.27|386.37|384.37|386.4|384.4|386.27|384.27|9
1721019140000|2024-07-15 04:52:20|386.36|384.36|386.29|384.29|386.36|384.36|386.27|384.27|16
1721019150000|2024-07-15 04:52:30|386.31|384.31|386.2|384.2|386.31|384.31|386.2|384.2|15
1721019170000|2024-07-15 04:52:50|386.24|384.24|386.19|384.19|386.27|384.27|386.19|384.19|5
1721019180000|2024-07-15 04:53:00|386.26|384.26|386.16|384.16|386.28|384.28|386.16|384.16|9
1721019190000|2024-07-15 04:53:10|386.2|384.2|386.1|384.1|386.2|384.2|386.1|384.1|6
1721019200000|2024-07-15 04:53:20|386.05|384.05|386.03|384.03|386.11|384.11|386.03|384.03|10
1721019210000|2024-07-15 04:53:30|386.07|384.07|386.12|384.12|386.14|384.14|386.04|384.04|26
1721019220000|2024-07-15 04:53:40|386.13|384.13|386.28|384.28|386.29|384.29|386.13|384.13|13
1721019230000|2024-07-15 04:53:50|386.32|384.32|386.4|384.4|386.41|384.41|386.32|384.32|8
1721019240000|2024-07-15 04:54:00|386.41|384.41|386.43|384.43|386.64|384.64|386.4|384.4|16
1721019250000|2024-07-15 04:54:10|386.46|384.46|386.54|384.54|386.56|384.56|386.43|384.43|17
1721019260000|2024-07-15 04:54:20|386.52|384.52|386.61|384.61|386.7|384.7|386.52|384.52|18
1721019270000|2024-07-15 04:54:30|386.62|384.62|386.94|384.94|386.94|384.94|386.62|384.62|18
1721019280000|2024-07-15 04:54:40|386.92|384.92|386.86|384.86|387.01|385.01|386.8|384.8|12
1721019290000|2024-07-15 04:54:50|386.88|384.88|386.93|384.93|386.97|384.97|386.88|384.88|5
1721019300000|2024-07-15 04:55:00|386.85|384.85|386.85|384.85|386.86|384.86|386.84|384.84|5
1721019310000|2024-07-15 04:55:10|386.86|384.86|386.85|384.85|386.95|384.95|386.85|384.85|12
1721019320000|2024-07-15 04:55:20|386.8|384.8|386.49|384.49|386.8|384.8|386.44|384.44|15
1721019330000|2024-07-15 04:55:30|386.48|384.48|386.49|384.49|386.51|384.51|386.46|384.46|16
1721019340000|2024-07-15 04:55:40|386.5|384.5|386.46|384.46|386.5|384.5|386.42|384.42|11
1721019350000|2024-07-15 04:55:50|386.45|384.45|386.6|384.6|386.6|384.6|386.45|384.45|15
1721019360000|2024-07-15 04:56:00|386.62|384.62|386.73|384.73|386.74|384.74|386.59|384.59|15
1721019370000|2024-07-15 04:56:10|386.74|384.74|386.92|384.92|387.09|385.09|386.73|384.73|23
1721019380000|2024-07-15 04:56:20|386.91|384.91|386.78|384.78|386.91|384.91|386.69|384.69|22
1721019390000|2024-07-15 04:56:30|386.79|384.79|386.71|384.71|386.8|384.8|386.71|384.71|18
1721019400000|2024-07-15 04:56:40|386.69|384.69|386.73|384.73|386.74|384.74|386.64|384.64|16
1721019410000|2024-07-15 04:56:50|386.72|384.72|386.67|384.67|386.72|384.72|386.67|384.67|7
1721019420000|2024-07-15 04:57:00|386.68|384.68|386.86|384.86|386.89|384.89|386.68|384.68|17
1721019430000|2024-07-15 04:57:10|386.85|384.85|386.48|384.48|386.85|384.85|386.45|384.45|17
1721019440000|2024-07-15 04:57:20|386.53|384.53|386.66|384.66|386.71|384.71|386.53|384.53|22
1721019450000|2024-07-15 04:57:30|386.68|384.68|386.43|384.43|386.69|384.69|386.42|384.42|22
1721019460000|2024-07-15 04:57:40|386.42|384.42|386.55|384.55|386.61|384.61|386.42|384.42|20
1721019470000|2024-07-15 04:57:50|386.54|384.54|386.56|384.56|386.58|384.58|386.53|384.53|11
1721019480000|2024-07-15 04:58:00|386.54|384.54|386.66|384.66|386.66|384.66|386.54|384.54|21
1721019490000|2024-07-15 04:58:10|386.68|384.68|386.88|384.88|386.96|384.96|386.67|384.67|26
1721019500000|2024-07-15 04:58:20|386.89|384.89|386.9|384.9|386.95|384.95|386.86|384.86|22
1721019510000|2024-07-15 04:58:30|386.93|384.93|386.92|384.92|386.97|384.97|386.88|384.88|22
1721019520000|2024-07-15 04:58:40|386.93|384.93|386.91|384.91|386.93|384.93|386.89|384.89|15
1721019530000|2024-07-15 04:58:50|386.89|384.89|386.79|384.79|386.89|384.89|386.72|384.72|15
1721019540000|2024-07-15 04:59:00|386.8|384.8|386.87|384.87|386.87|384.87|386.8|384.8|12
1721019550000|2024-07-15 04:59:10|386.86|384.86|386.89|384.89|386.89|384.89|386.85|384.85|13
1721019560000|2024-07-15 04:59:20|386.88|384.88|386.7|384.7|386.89|384.89|386.68|384.68|9
1721019570000|2024-07-15 04:59:30|386.71|384.71|386.82|384.82|386.87|384.87|386.71|384.71|10
1721019580000|2024-07-15 04:59:40|386.83|384.83|386.85|384.85|386.88|384.88|386.82|384.82|9
1721019590000|2024-07-15 04:59:50|386.84|384.84|386.89|384.89|386.9|384.9|386.84|384.84|10
1721019600000|2024-07-15 05:00:00|386.9|384.9|386.81|384.81|386.9|384.9|386.81|384.81|6
1721019610000|2024-07-15 05:00:10|386.73|384.73|386.66|384.66|386.73|384.73|386.65|384.65|3
1721019620000|2024-07-15 05:00:20|386.65|384.65|386.6|384.6|386.65|384.65|386.58|384.58|8
1721019630000|2024-07-15 05:00:30|386.61|384.61|386.57|384.57|386.68|384.68|386.57|384.57|9
1721019640000|2024-07-15 05:00:40|386.6|384.6|386.57|384.57|386.6|384.6|386.57|384.57|8
1721019650000|2024-07-15 05:00:50|386.6|384.6|386.56|384.56|386.6|384.6|386.55|384.55|11
1721019660000|2024-07-15 05:01:00|386.6|384.6|386.61|384.61|386.63|384.63|386.59|384.59|10
1721019670000|2024-07-15 05:01:10|386.62|384.62|386.59|384.59|386.62|384.62|386.55|384.55|10
1721019680000|2024-07-15 05:01:20|386.62|384.62|386.55|384.55|386.62|384.62|386.55|384.55|10
1721019690000|2024-07-15 05:01:30|386.54|384.54|386.5|384.5|386.54|384.54|386.5|384.5|3
1721019700000|2024-07-15 05:01:40|386.51|384.51|386.52|384.52|386.52|384.52|386.51|384.51|2
1721019710000|2024-07-15 05:01:50|386.6|384.6|386.75|384.75|386.75|384.75|386.57|384.57|14
1721019720000|2024-07-15 05:02:00|386.76|384.76|386.88|384.88|386.88|384.88|386.76|384.76|21
1721019730000|2024-07-15 05:02:10|386.94|384.94|386.61|384.61|386.95|384.95|386.59|384.59|25
1721019740000|2024-07-15 05:02:20|386.62|384.62|386.59|384.59|386.66|384.66|386.59|384.59|13
1721019750000|2024-07-15 05:02:30|386.53|384.53|386.46|384.46|386.55|384.55|386.45|384.45|13
1721019760000|2024-07-15 05:02:40|386.45|384.45|386.12|384.12|386.45|384.45|386.11|384.11|14
1721019770000|2024-07-15 05:02:50|386.11|384.11|386.04|384.04|386.16|384.16|386.04|384.04|16
1721019780000|2024-07-15 05:03:00|386.05|384.05|386.02|384.02|386.05|384.05|385.99|383.99|13
1721019790000|2024-07-15 05:03:10|386|384|386.16|384.16|386.17|384.17|385.99|383.99|17
1721019800000|2024-07-15 05:03:20|386.17|384.17|385.99|383.99|386.2|384.2|385.97|383.97|16
1721019810000|2024-07-15 05:03:30|386.03|384.03|386.13|384.13|386.13|384.13|385.98|383.98|18
1721019820000|2024-07-15 05:03:40|386.09|384.09|386.17|384.17|386.19|384.19|386.08|384.08|6
1721019830000|2024-07-15 05:03:50|386.15|384.15|386.07|384.07|386.15|384.15|386.04|384.04|13
1721019840000|2024-07-15 05:04:00|386.06|384.06|386.1|384.1|386.13|384.13|386.03|384.03|9
1721019850000|2024-07-15 05:04:10|386.11|384.11|385.9|383.9|386.11|384.11|385.87|383.87|11
1721019860000|2024-07-15 05:04:20|385.89|383.89|385.91|383.91|385.92|383.92|385.84|383.84|8
1721019870000|2024-07-15 05:04:30|385.9|383.9|385.93|383.93|385.95|383.95|385.9|383.9|5
1721019880000|2024-07-15 05:04:40|385.9|383.9|385.89|383.89|385.91|383.91|385.89|383.89|4
1721019890000|2024-07-15 05:04:50|385.96|383.96|386.08|384.08|386.13|384.13|385.96|383.96|8
1721019900000|2024-07-15 05:05:00|386.09|384.09|386.34|384.34|386.34|384.34|386.09|384.09|15
1721019910000|2024-07-15 05:05:10|386.35|384.35|386.78|384.78|386.81|384.81|386.35|384.35|21
1721019920000|2024-07-15 05:05:20|386.76|384.76|386.95|384.95|386.95|384.95|386.76|384.76|4
1721019930000|2024-07-15 05:05:30|386.97|384.97|387.15|385.15|387.18|385.18|386.97|384.97|21
1721019940000|2024-07-15 05:05:40|387.13|385.13|387.17|385.17|387.2|385.2|387.12|385.12|16
1721019950000|2024-07-15 05:05:50|387.14|385.14|387.2|385.2|387.2|385.2|387.13|385.13|15
1721019960000|2024-07-15 05:06:00|387.34|385.34|387.47|385.47|387.48|385.48|387.34|385.34|9
1721019970000|2024-07-15 05:06:10|387.49|385.49|387.57|385.57|387.68|385.68|387.49|385.49|18
1721019980000|2024-07-15 05:06:20|387.56|385.56|387.36|385.36|387.56|385.56|387.34|385.34|14
1721019990000|2024-07-15 05:06:30|387.37|385.37|387.66|385.66|387.66|385.66|387.37|385.37|18
1721020000000|2024-07-15 05:06:40|387.67|385.67|387.84|385.84|387.84|385.84|387.67|385.67|16
1721020010000|2024-07-15 05:06:50|387.83|385.83|387.89|385.89|387.89|385.89|387.74|385.74|17
1721020020000|2024-07-15 05:07:00|387.9|385.9|387.99|385.99|387.99|385.99|387.87|385.87|16
1721020030000|2024-07-15 05:07:10|388|386|388.18|386.18|388.19|386.19|388|386|15
1721020040000|2024-07-15 05:07:20|388.17|386.17|388.07|386.07|388.26|386.26|388.03|386.03|17
1721020050000|2024-07-15 05:07:30|388.11|386.11|388.09|386.09|388.18|386.18|388.09|386.09|17
1721020060000|2024-07-15 05:07:40|388.1|386.1|388.1|386.1|388.1|386.1|388.09|386.09|3
1721020070000|2024-07-15 05:07:50|388.16|386.16|388.08|386.08|388.16|386.16|388.05|386.05|16
1721020080000|2024-07-15 05:08:00|388.07|386.07|388.36|386.36|388.37|386.37|388.06|386.06|20
1721020090000|2024-07-15 05:08:10|388.37|386.37|388.34|386.34|388.37|386.37|388.33|386.33|13
1721020100000|2024-07-15 05:08:20|388.35|386.35|388.37|386.37|388.37|386.37|388.34|386.34|3
1721020110000|2024-07-15 05:08:30|388.34|386.34|388.07|386.07|388.34|386.34|388.06|386.06|8
1721020120000|2024-07-15 05:08:40|388.06|386.06|388.04|386.04|388.06|386.06|388.04|386.04|2
1721020130000|2024-07-15 05:08:50|387.92|385.92|387.9|385.9|387.92|385.92|387.9|385.9|3
1721020140000|2024-07-15 05:09:00|387.95|385.95|388.03|386.03|388.03|386.03|387.95|385.95|6
1721020150000|2024-07-15 05:09:10|388.06|386.06|388.29|386.29|388.29|386.29|388.06|386.06|25
1721020160000|2024-07-15 05:09:20|388.3|386.3|388.12|386.12|388.3|386.3|388.08|386.08|22
1721020170000|2024-07-15 05:09:30|388.15|386.15|388.13|386.13|388.16|386.16|388.08|386.08|12
1721020180000|2024-07-15 05:09:40|388.12|386.12|388.26|386.26|388.33|386.33|388.09|386.09|18
1721020190000|2024-07-15 05:09:50|388.28|386.28|388.3|386.3|388.3|386.3|388.28|386.28|2
1721020200000|2024-07-15 05:10:00|388.29|386.29|388.37|386.37|388.37|386.37|388.27|386.27|9
1721020220000|2024-07-15 05:10:20|388.21|386.21|388.11|386.11|388.21|386.21|388.07|386.07|9
1721020230000|2024-07-15 05:10:30|388.1|386.1|387.89|385.89|388.1|386.1|387.89|385.89|8
1721020240000|2024-07-15 05:10:40|387.9|385.9|387.86|385.86|387.95|385.95|387.86|385.86|8
1721020250000|2024-07-15 05:10:50|387.88|385.88|387.91|385.91|387.99|385.99|387.88|385.88|12
1721020260000|2024-07-15 05:11:00|387.93|385.93|388.03|386.03|388.03|386.03|387.93|385.93|17
1721020270000|2024-07-15 05:11:10|388.04|386.04|387.96|385.96|388.06|386.06|387.96|385.96|18
1721020280000|2024-07-15 05:11:20|387.97|385.97|387.93|385.93|388.05|386.05|387.93|385.93|15
1721020290000|2024-07-15 05:11:30|387.92|385.92|387.93|385.93|387.93|385.93|387.91|385.91|14
1721020300000|2024-07-15 05:11:40|387.97|385.97|388.22|386.22|388.24|386.24|387.97|385.97|17
1721020310000|2024-07-15 05:11:50|388.21|386.21|388.2|386.2|388.31|386.31|388.18|386.18|18
1721020320000|2024-07-15 05:12:00|388.19|386.19|388.21|386.21|388.33|386.33|388.19|386.19|20
1721020330000|2024-07-15 05:12:10|388.2|386.2|388.37|386.37|388.37|386.37|388.14|386.14|12
1721020350000|2024-07-15 05:12:30|388.38|386.38|388.44|386.44|388.44|386.44|388.38|386.38|10
1721020360000|2024-07-15 05:12:40|388.45|386.45|388.38|386.38|388.45|386.45|388.38|386.38|9
1721020370000|2024-07-15 05:12:50|388.37|386.37|388.37|386.37|388.37|386.37|388.37|386.37|1
1721020400000|2024-07-15 05:13:20|388.38|386.38|388.4|386.4|388.42|386.42|388.37|386.37|13
1721020410000|2024-07-15 05:13:30|388.41|386.41|388.42|386.42|388.48|386.48|388.41|386.41|10
1721020420000|2024-07-15 05:13:40|388.38|386.38|388.38|386.38|388.39|386.39|388.37|386.37|5
1721020430000|2024-07-15 05:13:50|388.39|386.39|388.38|386.38|388.43|386.43|388.37|386.37|10
1721020440000|2024-07-15 05:14:00|388.39|386.39|388.38|386.38|388.45|386.45|388.38|386.38|18
1721020450000|2024-07-15 05:14:10|388.37|386.37|388.37|386.37|388.37|386.37|388.37|386.37|1
1721020470000|2024-07-15 05:14:30|388.38|386.38|388.66|386.66|388.71|386.71|388.38|386.38|14
1721020480000|2024-07-15 05:14:40|388.68|386.68|388.61|386.61|388.68|386.68|388.61|386.61|13
1721020490000|2024-07-15 05:14:50|388.6|386.6|388.68|386.68|388.69|386.69|388.6|386.6|12
1721020500000|2024-07-15 05:15:00|388.67|386.67|388.98|386.98|388.99|386.99|388.67|386.67|12
1721020510000|2024-07-15 05:15:10|388.97|386.97|389|387|389|387|388.97|386.97|10
1721020520000|2024-07-15 05:15:20|389.01|387.01|389.41|387.41|389.41|387.41|389.01|387.01|9
1721020530000|2024-07-15 05:15:30|389.39|387.39|389.43|387.43|389.51|387.51|389.39|387.39|22
1721020540000|2024-07-15 05:15:40|389.42|387.42|389.32|387.32|389.44|387.44|389.32|387.32|8
1721020550000|2024-07-15 05:15:50|389.3|387.3|389.19|387.19|389.3|387.3|389.19|387.19|7
1721020560000|2024-07-15 05:16:00|389.07|387.07|389.25|387.25|389.25|387.25|389.07|387.07|13
1721020570000|2024-07-15 05:16:10|389.31|387.31|389.31|387.31|389.4|387.4|389.31|387.31|12
1721020590000|2024-07-15 05:16:30|389.36|387.36|389.32|387.32|389.37|387.37|389.32|387.32|9
1721020610000|2024-07-15 05:16:50|389.25|387.25|389.17|387.17|389.25|387.25|389.17|387.17|3
1721020620000|2024-07-15 05:17:00|389.16|387.16|389.3|387.3|389.35|387.35|389.16|387.16|12
1721020630000|2024-07-15 05:17:10|389.28|387.28|389.43|387.43|389.47|387.47|389.24|387.24|17
1721020640000|2024-07-15 05:17:20|389.44|387.44|389.46|387.46|389.47|387.47|389.34|387.34|21
1721020650000|2024-07-15 05:17:30|389.45|387.45|389.78|387.78|389.78|387.78|389.45|387.45|17
1721020660000|2024-07-15 05:17:40|389.79|387.79|389.84|387.84|389.88|387.88|389.79|387.79|13
1721020670000|2024-07-15 05:17:50|389.87|387.87|389.96|387.96|389.99|387.99|389.87|387.87|19
1721020680000|2024-07-15 05:18:00|389.92|387.92|389.96|387.96|389.97|387.97|389.9|387.9|21
1721020690000|2024-07-15 05:18:10|389.97|387.97|389.91|387.91|389.98|387.98|389.91|387.91|10
1721020700000|2024-07-15 05:18:20|389.93|387.93|389.93|387.93|389.95|387.95|389.89|387.89|15
1721020710000|2024-07-15 05:18:30|389.94|387.94|389.92|387.92|389.95|387.95|389.91|387.91|16
1721020720000|2024-07-15 05:18:40|389.94|387.94|390.09|388.09|390.1|388.1|389.94|387.94|21
1721020730000|2024-07-15 05:18:50|390.1|388.1|390.37|388.37|390.37|388.37|390.1|388.1|16
1721020740000|2024-07-15 05:19:00|390.35|388.35|390.26|388.26|390.37|388.37|390.23|388.23|19
1721020750000|2024-07-15 05:19:10|390.25|388.25|390.36|388.36|390.36|388.36|390.23|388.23|16
1721020760000|2024-07-15 05:19:20|390.37|388.37|390.35|388.35|390.38|388.38|390.34|388.34|12
1721020770000|2024-07-15 05:19:30|390.31|388.31|389.78|387.78|390.31|388.31|389.78|387.78|22
1721020780000|2024-07-15 05:19:40|389.73|387.73|389.69|387.69|389.77|387.77|389.67|387.67|15
1721020790000|2024-07-15 05:19:50|389.68|387.68|389.67|387.67|389.78|387.78|389.67|387.67|10
1721020800000|2024-07-15 05:20:00|389.66|387.66|389.52|387.52|389.66|387.66|389.52|387.52|2
1721020810000|2024-07-15 05:20:10|389.47|387.47|389.51|387.51|389.56|387.56|389.47|387.47|12
1721020820000|2024-07-15 05:20:20|389.54|387.54|389.48|387.48|389.55|387.55|389.48|387.48|18
1721020830000|2024-07-15 05:20:30|389.54|387.54|389.64|387.64|389.64|387.64|389.52|387.52|8
1721020840000|2024-07-15 05:20:40|389.63|387.63|389.63|387.63|389.64|387.64|389.58|387.58|10
1721020850000|2024-07-15 05:20:50|389.62|387.62|389.57|387.57|389.63|387.63|389.57|387.57|8
1721020860000|2024-07-15 05:21:00|389.58|387.58|389.63|387.63|389.65|387.65|389.57|387.57|11
1721020870000|2024-07-15 05:21:10|389.62|387.62|389.65|387.65|389.67|387.67|389.62|387.62|5
1721020880000|2024-07-15 05:21:20|389.64|387.64|389.58|387.58|389.64|387.64|389.55|387.55|14
1721020890000|2024-07-15 05:21:30|389.57|387.57|389.59|387.59|389.61|387.61|389.57|387.57|5
1721020900000|2024-07-15 05:21:40|389.58|387.58|389.57|387.57|389.58|387.58|389.56|387.56|5
1721020910000|2024-07-15 05:21:50|389.56|387.56|389.54|387.54|389.56|387.56|389.54|387.54|2
1721020920000|2024-07-15 05:22:00|389.55|387.55|389.54|387.54|389.55|387.55|389.54|387.54|2
1721020930000|2024-07-15 05:22:10|389.53|387.53|389.36|387.36|389.53|387.53|389.36|387.36|7
1721020940000|2024-07-15 05:22:20|389.32|387.32|389.29|387.29|389.32|387.32|389.29|387.29|4
1721020950000|2024-07-15 05:22:30|389.32|387.32|389.3|387.3|389.32|387.32|389.3|387.3|3
1721020960000|2024-07-15 05:22:40|389.29|387.29|389.39|387.39|389.39|387.39|389.29|387.29|3
1721020970000|2024-07-15 05:22:50|389.38|387.38|389.45|387.45|389.45|387.45|389.38|387.38|5
1721020980000|2024-07-15 05:23:00|389.53|387.53|389.29|387.29|389.53|387.53|389.28|387.28|13
1721020990000|2024-07-15 05:23:10|389.3|387.3|389.28|387.28|389.3|387.3|389.27|387.27|10
1721021000000|2024-07-15 05:23:20|389.29|387.29|389.45|387.45|389.45|387.45|389.28|387.28|13
1721021010000|2024-07-15 05:23:30|389.44|387.44|389.45|387.45|389.45|387.45|389.43|387.43|5
1721021020000|2024-07-15 05:23:40|389.44|387.44|389.42|387.42|389.46|387.46|389.42|387.42|9
1721021030000|2024-07-15 05:23:50|389.45|387.45|389.45|387.45|389.48|387.48|389.44|387.44|10
1721021040000|2024-07-15 05:24:00|389.46|387.46|389.48|387.48|389.48|387.48|389.46|387.46|3
1721021050000|2024-07-15 05:24:10|389.49|387.49|389.49|387.49|389.49|387.49|389.49|387.49|1
1721021060000|2024-07-15 05:24:20|389.5|387.5|389.48|387.48|389.5|387.5|389.48|387.48|4
1721021110000|2024-07-15 05:25:10|389.49|387.49|389.52|387.52|389.52|387.52|389.49|387.49|4
1721021120000|2024-07-15 05:25:20|389.53|387.53|389.84|387.84|390.05|388.05|389.5|387.5|22
1721021130000|2024-07-15 05:25:30|389.85|387.85|389.93|387.93|389.93|387.93|389.84|387.84|14
1721021210000|2024-07-15 05:26:50|389.82|387.82|389.82|387.82|389.82|387.82|389.82|387.82|1
1721021220000|2024-07-15 05:27:00|389.81|387.81|389.78|387.78|389.81|387.81|389.74|387.74|12
1721021230000|2024-07-15 05:27:10|389.79|387.79|389.78|387.78|389.82|387.82|389.78|387.78|16
1721021240000|2024-07-15 05:27:20|389.79|387.79|389.74|387.74|389.82|387.82|389.74|387.74|17
1721021250000|2024-07-15 05:27:30|389.76|387.76|389.76|387.76|389.77|387.77|389.75|387.75|6
1721021260000|2024-07-15 05:27:40|389.77|387.77|389.84|387.84|389.84|387.84|389.77|387.77|13
1721021270000|2024-07-15 05:27:50|389.83|387.83|389.77|387.77|389.84|387.84|389.76|387.76|13
1721021280000|2024-07-15 05:28:00|389.75|387.75|389.75|387.75|389.75|387.75|389.75|387.75|1
1721021290000|2024-07-15 05:28:10|389.77|387.77|389.76|387.76|389.77|387.77|389.76|387.76|2
1721021310000|2024-07-15 05:28:30|389.86|387.86|389.89|387.89|390|388|389.84|387.84|15
1721021320000|2024-07-15 05:28:40|389.88|387.88|389.88|387.88|389.89|387.89|389.87|387.87|10
1721021330000|2024-07-15 05:28:50|389.9|387.9|389.82|387.82|389.95|387.95|389.82|387.82|8
1721021340000|2024-07-15 05:29:00|389.83|387.83|389.74|387.74|389.83|387.83|389.74|387.74|6
1721021350000|2024-07-15 05:29:10|389.73|387.73|389.7|387.7|389.73|387.73|389.7|387.7|15
1721021360000|2024-07-15 05:29:20|389.69|387.69|389.72|387.72|389.73|387.73|389.69|387.69|7
1721021370000|2024-07-15 05:29:30|389.73|387.73|389.76|387.76|389.77|387.77|389.73|387.73|7
1721021380000|2024-07-15 05:29:40|389.77|387.77|389.96|387.96|389.97|387.97|389.77|387.77|10
1721021390000|2024-07-15 05:29:50|389.97|387.97|390.03|388.03|390.06|388.06|389.95|387.95|27
1721021400000|2024-07-15 05:30:00|390.04|388.04|390.05|388.05|390.08|388.08|390|388|20
1721021410000|2024-07-15 05:30:10|390.06|388.06|390.2|388.2|390.2|388.2|390.06|388.06|10
1721021420000|2024-07-15 05:30:20|390.17|388.17|390.41|388.41|390.42|388.42|390.17|388.17|20
1721021430000|2024-07-15 05:30:30|390.45|388.45|390.5|388.5|390.55|388.55|390.45|388.45|7
1721021440000|2024-07-15 05:30:40|390.37|388.37|390.14|388.14|390.37|388.37|390.14|388.14|2
1721021450000|2024-07-15 05:30:50|390.15|388.15|390.28|388.28|390.28|388.28|390.14|388.14|20
1721021460000|2024-07-15 05:31:00|390.29|388.29|390.36|388.36|390.41|388.41|390.27|388.27|23
1721021470000|2024-07-15 05:31:10|390.37|388.37|390.5|388.5|390.51|388.51|390.37|388.37|14
1721021480000|2024-07-15 05:31:20|390.54|388.54|390.65|388.65|390.67|388.67|390.53|388.53|19
1721021490000|2024-07-15 05:31:30|390.66|388.66|390.75|388.75|390.77|388.77|390.66|388.66|6
1721021500000|2024-07-15 05:31:40|390.66|388.66|390.48|388.48|390.66|388.66|390.48|388.48|11
1721021510000|2024-07-15 05:31:50|390.44|388.44|390.52|388.52|390.56|388.56|390.44|388.44|14
1721021520000|2024-07-15 05:32:00|390.5|388.5|390.42|388.42|390.5|388.5|390.42|388.42|12
1721021530000|2024-07-15 05:32:10|390.45|388.45|390.57|388.57|390.57|388.57|390.44|388.44|12
1721021540000|2024-07-15 05:32:20|390.56|388.56|390.43|388.43|390.57|388.57|390.43|388.43|14
1721021550000|2024-07-15 05:32:30|390.42|388.42|390.55|388.55|390.55|388.55|390.42|388.42|17
1721021560000|2024-07-15 05:32:40|390.57|388.57|390.5|388.5|390.57|388.57|390.5|388.5|9
1721021570000|2024-07-15 05:32:50|390.49|388.49|390.24|388.24|390.54|388.54|390.24|388.24|9
1721021580000|2024-07-15 05:33:00|390.28|388.28|390.3|388.3|390.32|388.32|390.22|388.22|15
1721021590000|2024-07-15 05:33:10|390.33|388.33|390.21|388.21|390.33|388.33|390.2|388.2|17
1721021600000|2024-07-15 05:33:20|390.2|388.2|390.2|388.2|390.2|388.2|390.18|388.18|4
1721021610000|2024-07-15 05:33:30|390.23|388.23|390.38|388.38|390.38|388.38|390.23|388.23|10
1721021620000|2024-07-15 05:33:40|390.39|388.39|390.37|388.37|390.42|388.42|390.36|388.36|16
1721021630000|2024-07-15 05:33:50|390.38|388.38|390.72|388.72|390.73|388.73|390.34|388.34|13
1721021640000|2024-07-15 05:34:00|390.78|388.78|390.89|388.89|390.89|388.89|390.78|388.78|16
1721021650000|2024-07-15 05:34:10|390.93|388.93|390.77|388.77|391|389|390.76|388.76|12
1721021660000|2024-07-15 05:34:20|390.81|388.81|390.85|388.85|390.92|388.92|390.8|388.8|13
1721021670000|2024-07-15 05:34:30|390.84|388.84|390.92|388.92|390.92|388.92|390.77|388.77|13
1721021680000|2024-07-15 05:34:40|390.96|388.96|390.97|388.97|390.98|388.98|390.96|388.96|10
1721021690000|2024-07-15 05:34:50|390.98|388.98|390.94|388.94|390.98|388.98|390.94|388.94|4
1721021700000|2024-07-15 05:35:00|390.95|388.95|390.94|388.94|390.95|388.95|390.94|388.94|4
1721021710000|2024-07-15 05:35:10|390.84|388.84|390.5|388.5|390.84|388.84|390.5|388.5|4
1721021720000|2024-07-15 05:35:20|390.52|388.52|390.5|388.5|390.61|388.61|390.5|388.5|23
1721021730000|2024-07-15 05:35:30|390.52|388.52|390.51|388.51|390.6|388.6|390.4|388.4|17
1721021740000|2024-07-15 05:35:40|390.55|388.55|390.56|388.56|390.64|388.64|390.53|388.53|17
1721021750000|2024-07-15 05:35:50|390.55|388.55|390.14|388.14|390.55|388.55|390.11|388.11|9
1721021760000|2024-07-15 05:36:00|390.07|388.07|390.13|388.13|390.16|388.16|390.07|388.07|19
1721021770000|2024-07-15 05:36:10|390.1|388.1|390.12|388.12|390.48|388.48|390.05|388.05|28
1721021780000|2024-07-15 05:36:20|390.11|388.11|390.31|388.31|390.32|388.32|390.11|388.11|21
1721021790000|2024-07-15 05:36:30|390.36|388.36|390.07|388.07|390.37|388.37|390.01|388.01|17
1721021800000|2024-07-15 05:36:40|390.04|388.04|389.99|387.99|390.09|388.09|389.94|387.94|19
1721021810000|2024-07-15 05:36:50|389.98|387.98|390.07|388.07|390.09|388.09|389.96|387.96|18
1721021820000|2024-07-15 05:37:00|390.1|388.1|390.29|388.29|390.34|388.34|390.09|388.09|17
1721021830000|2024-07-15 05:37:10|390.28|388.28|390.31|388.31|390.33|388.33|390.24|388.24|19
1721021840000|2024-07-15 05:37:20|390.32|388.32|390.35|388.35|390.39|388.39|390.32|388.32|21
1721021850000|2024-07-15 05:37:30|390.32|388.32|390.27|388.27|390.38|388.38|390.27|388.27|19
1721021860000|2024-07-15 05:37:40|390.28|388.28|390.28|388.28|390.29|388.29|390.24|388.24|16
1721021870000|2024-07-15 05:37:50|390.27|388.27|390.27|388.27|390.29|388.29|390.27|388.27|9
1721021880000|2024-07-15 05:38:00|390.28|388.28|390.28|388.28|390.34|388.34|390.28|388.28|15
1721021890000|2024-07-15 05:38:10|390.27|388.27|390.08|388.08|390.28|388.28|390.05|388.05|14
1721021900000|2024-07-15 05:38:20|390.1|388.1|390.08|388.08|390.1|388.1|390.06|388.06|8
1721021910000|2024-07-15 05:38:30|390.09|388.09|390.1|388.1|390.11|388.11|390.04|388.04|18
1721021920000|2024-07-15 05:38:40|390.11|388.11|390.08|388.08|390.11|388.11|390.07|388.07|6
1721021930000|2024-07-15 05:38:50|390.07|388.07|390.05|388.05|390.08|388.08|390.05|388.05|11
1721021940000|2024-07-15 05:39:00|390.02|388.02|390.05|388.05|390.07|388.07|390.02|388.02|8
1721021950000|2024-07-15 05:39:10|390.03|388.03|389.93|387.93|390.08|388.08|389.93|387.93|9
1721021960000|2024-07-15 05:39:20|389.92|387.92|389.86|387.86|389.92|387.92|389.86|387.86|4
1721021970000|2024-07-15 05:39:30|389.85|387.85|389.6|387.6|389.85|387.85|389.6|387.6|7
1721021980000|2024-07-15 05:39:40|389.58|387.58|389.58|387.58|389.58|387.58|389.57|387.57|3
1721021990000|2024-07-15 05:39:50|389.57|387.57|389.58|387.58|389.58|387.58|389.57|387.57|2
1721022000000|2024-07-15 05:40:00|389.57|387.57|389.58|387.58|389.58|387.58|389.56|387.56|4
1721022010000|2024-07-15 05:40:10|389.57|387.57|389.53|387.53|389.57|387.57|389.53|387.53|2
1721022020000|2024-07-15 05:40:20|389.52|387.52|389.41|387.41|389.52|387.52|389.41|387.41|2
1721022030000|2024-07-15 05:40:30|389.4|387.4|389.33|387.33|389.4|387.4|389.32|387.32|10
1721022040000|2024-07-15 05:40:40|389.32|387.32|389.26|387.26|389.32|387.32|389.26|387.26|5
1721022050000|2024-07-15 05:40:50|389.27|387.27|389.29|387.29|389.29|387.29|389.27|387.27|6
1721022060000|2024-07-15 05:41:00|389.33|387.33|389.21|387.21|389.33|387.33|389.21|387.21|8
1721022070000|2024-07-15 05:41:10|389.25|387.25|389.21|387.21|389.25|387.25|389.21|387.21|4
1721022080000|2024-07-15 05:41:20|389.24|387.24|389.23|387.23|389.24|387.24|389.19|387.19|8
1721022090000|2024-07-15 05:41:30|389.22|387.22|389.22|387.22|389.24|387.24|389.21|387.21|6
1721022100000|2024-07-15 05:41:40|389.21|387.21|389.18|387.18|389.21|387.21|389.18|387.18|3
1721022110000|2024-07-15 05:41:50|389.19|387.19|389.19|387.19|389.19|387.19|389.18|387.18|3
1721022120000|2024-07-15 05:42:00|389.16|387.16|389.15|387.15|389.19|387.19|389.11|387.11|11
1721022130000|2024-07-15 05:42:10|389.26|387.26|389.29|387.29|389.33|387.33|389.25|387.25|12
1721022140000|2024-07-15 05:42:20|389.27|387.27|389.21|387.21|389.29|387.29|389.14|387.14|15
1721022150000|2024-07-15 05:42:30|389.2|387.2|389.27|387.27|389.28|387.28|389.2|387.2|4
1721022160000|2024-07-15 05:42:40|389.33|387.33|389.33|387.33|389.33|387.33|389.33|387.33|1
1721022170000|2024-07-15 05:42:50|389.32|387.32|389.33|387.33|389.33|387.33|389.32|387.32|2
1721022180000|2024-07-15 05:43:00|389.32|387.32|388.87|386.87|389.32|387.32|388.83|386.83|17
1721022190000|2024-07-15 05:43:10|388.92|386.92|388.78|386.78|388.95|386.95|388.78|386.78|9
1721022200000|2024-07-15 05:43:20|388.81|386.81|388.78|386.78|388.82|386.82|388.78|386.78|6
1721022220000|2024-07-15 05:43:40|388.76|386.76|388.78|386.78|388.78|386.78|388.76|386.76|2
1721022230000|2024-07-15 05:43:50|388.77|386.77|388.76|386.76|388.77|386.77|388.76|386.76|2
1721022240000|2024-07-15 05:44:00|388.77|386.77|388.84|386.84|388.84|386.84|388.76|386.76|7
1721022250000|2024-07-15 05:44:10|388.87|386.87|388.94|386.94|388.94|386.94|388.87|386.87|12
1721022260000|2024-07-15 05:44:20|388.92|386.92|388.92|386.92|388.92|386.92|388.92|386.92|1
1721022300000|2024-07-15 05:45:00|388.94|386.94|388.96|386.96|388.96|386.96|388.94|386.94|2
1721022310000|2024-07-15 05:45:10|389.05|387.05|389.58|387.58|389.58|387.58|389.05|387.05|8
1721022320000|2024-07-15 05:45:20|389.56|387.56|389.81|387.81|389.86|387.86|389.55|387.55|23
1721022330000|2024-07-15 05:45:30|389.82|387.82|389.77|387.77|389.82|387.82|389.77|387.77|6
1721022340000|2024-07-15 05:45:40|389.62|387.62|389.48|387.48|389.62|387.62|389.44|387.44|4
1721022380000|2024-07-15 05:46:20|389.33|387.33|389.15|387.15|389.33|387.33|389.13|387.13|5
1721022420000|2024-07-15 05:47:00|389.13|387.13|389.23|387.23|389.23|387.23|389.1|387.1|14
1721022430000|2024-07-15 05:47:10|389.25|387.25|389.31|387.31|389.34|387.34|389.24|387.24|14
1721022440000|2024-07-15 05:47:20|389.29|387.29|389.34|387.34|389.44|387.44|389.29|387.29|14
1721022450000|2024-07-15 05:47:30|389.35|387.35|389.36|387.36|389.36|387.36|389.35|387.35|2
1721022480000|2024-07-15 05:48:00|389.45|387.45|389.64|387.64|389.67|387.67|389.45|387.45|11
1721022490000|2024-07-15 05:48:10|389.66|387.66|389.69|387.69|389.69|387.69|389.63|387.63|4
1721022500000|2024-07-15 05:48:20|389.68|387.68|389.91|387.91|389.91|387.91|389.68|387.68|17
1721022510000|2024-07-15 05:48:30|389.89|387.89|389.84|387.84|389.91|387.91|389.74|387.74|18
1721022520000|2024-07-15 05:48:40|389.87|387.87|389.93|387.93|389.96|387.96|389.83|387.83|10
1721022530000|2024-07-15 05:48:50|389.96|387.96|389.91|387.91|389.97|387.97|389.91|387.91|15
1721022540000|2024-07-15 05:49:00|389.93|387.93|389.85|387.85|389.93|387.93|389.69|387.69|14
1721022550000|2024-07-15 05:49:10|389.87|387.87|389.75|387.75|389.93|387.93|389.75|387.75|16
1721022560000|2024-07-15 05:49:20|389.73|387.73|389.81|387.81|389.81|387.81|389.7|387.7|10
1721022570000|2024-07-15 05:49:30|389.9|387.9|389.87|387.87|390|388|389.87|387.87|16
1721022580000|2024-07-15 05:49:40|389.86|387.86|389.85|387.85|389.86|387.86|389.83|387.83|6
1721022590000|2024-07-15 05:49:50|389.79|387.79|389.7|387.7|389.85|387.85|389.7|387.7|13
1721022600000|2024-07-15 05:50:00|389.73|387.73|389.67|387.67|389.73|387.73|389.67|387.67|3
1721022630000|2024-07-15 05:50:30|389.69|387.69|389.69|387.69|389.69|387.69|389.69|387.69|1
1721022640000|2024-07-15 05:50:40|389.72|387.72|389.69|387.69|389.76|387.76|389.69|387.69|20
1721022650000|2024-07-15 05:50:50|389.74|387.74|389.76|387.76|389.78|387.78|389.74|387.74|9
1721022670000|2024-07-15 05:51:10|389.71|387.71|389.62|387.62|389.71|387.71|389.61|387.61|5
1721022680000|2024-07-15 05:51:20|389.61|387.61|389.32|387.32|389.61|387.61|389.31|387.31|9
1721022690000|2024-07-15 05:51:30|389.31|387.31|389.28|387.28|389.35|387.35|389.28|387.28|11
1721022700000|2024-07-15 05:51:40|389.29|387.29|389.28|387.28|389.35|387.35|389.27|387.27|7
1721022710000|2024-07-15 05:51:50|389.16|387.16|388.97|386.97|389.16|387.16|388.97|386.97|5
1721022750000|2024-07-15 05:52:30|389.04|387.04|389.04|387.04|389.04|387.04|388.98|386.98|13
1721022760000|2024-07-15 05:52:40|389.06|387.06|389.24|387.24|389.25|387.25|389.04|387.04|14
1721022770000|2024-07-15 05:52:50|389.25|387.25|389|387|389.25|387.25|388.97|386.97|16
1721022780000|2024-07-15 05:53:00|389.01|387.01|388.95|386.95|389.01|387.01|388.95|386.95|12
1721022790000|2024-07-15 05:53:10|388.88|386.88|388.75|386.75|388.91|386.91|388.74|386.74|15
1721022800000|2024-07-15 05:53:20|388.74|386.74|388.54|386.54|388.74|386.74|388.54|386.54|17
1721022810000|2024-07-15 05:53:30|388.52|386.52|388.47|386.47|388.52|386.52|388.44|386.44|4
1721022820000|2024-07-15 05:53:40|388.5|386.5|388.48|386.48|388.5|386.5|388.48|386.48|3
1721022830000|2024-07-15 05:53:50|388.49|386.49|388.48|386.48|388.49|386.49|388.48|386.48|2
1721022840000|2024-07-15 05:54:00|388.51|386.51|388.58|386.58|388.6|386.6|388.51|386.51|7
1721022850000|2024-07-15 05:54:10|388.6|386.6|388.55|386.55|388.6|386.6|388.55|386.55|7
1721022860000|2024-07-15 05:54:20|388.57|386.57|388.58|386.58|388.63|386.63|388.56|386.56|13
1721022870000|2024-07-15 05:54:30|388.55|386.55|388.51|386.51|388.57|386.57|388.51|386.51|8
1721022880000|2024-07-15 05:54:40|388.49|386.49|388.56|386.56|388.56|386.56|388.49|386.49|5
1721022890000|2024-07-15 05:54:50|388.51|386.51|388.51|386.51|388.56|386.56|388.51|386.51|4
1721022900000|2024-07-15 05:55:00|388.55|386.55|388.69|386.69|388.72|386.72|388.53|386.53|8
1721022910000|2024-07-15 05:55:10|388.7|386.7|388.78|386.78|388.82|386.82|388.7|386.7|14
1721022920000|2024-07-15 05:55:20|388.8|386.8|388.89|386.89|388.9|386.9|388.8|386.8|13
1721022930000|2024-07-15 05:55:30|388.86|386.86|388.86|386.86|388.86|386.86|388.86|386.86|1
1721022960000|2024-07-15 05:56:00|388.93|386.93|388.87|386.87|388.96|386.96|388.87|386.87|9
1721022980000|2024-07-15 05:56:20|388.97|386.97|389.02|387.02|389.08|387.08|388.97|386.97|9
1721022990000|2024-07-15 05:56:30|389.09|387.09|389.14|387.14|389.14|387.14|389.05|387.05|12
1721023000000|2024-07-15 05:56:40|389.13|387.13|389.22|387.22|389.27|387.27|389.13|387.13|9
1721023010000|2024-07-15 05:56:50|389.38|387.38|389.48|387.48|389.48|387.48|389.38|387.38|2
1721023020000|2024-07-15 05:57:00|389.42|387.42|389.48|387.48|389.48|387.48|389.42|387.42|2
1721023030000|2024-07-15 05:57:10|389.41|387.41|389.23|387.23|389.41|387.41|389.21|387.21|7
1721023040000|2024-07-15 05:57:20|389.29|387.29|389.29|387.29|389.29|387.29|389.29|387.29|1
1721023050000|2024-07-15 05:57:30|389.36|387.36|389.35|387.35|389.44|387.44|389.34|387.34|10
1721023060000|2024-07-15 05:57:40|389.32|387.32|389.39|387.39|389.39|387.39|389.32|387.32|4
1721023070000|2024-07-15 05:57:50|389.47|387.47|389.49|387.49|389.53|387.53|389.47|387.47|5
1721023080000|2024-07-15 05:58:00|389.47|387.47|389.49|387.49|389.49|387.49|389.47|387.47|2
1721023110000|2024-07-15 05:58:30|389.4|387.4|389.14|387.14|389.4|387.4|389.14|387.14|6
1721023120000|2024-07-15 05:58:40|389.16|387.16|389.11|387.11|389.16|387.16|389.11|387.11|12
1721023130000|2024-07-15 05:58:50|389.17|387.17|389.11|387.11|389.17|387.17|389.07|387.07|10
1721023140000|2024-07-15 05:59:00|389.09|387.09|389.07|387.07|389.11|387.11|389.07|387.07|3
1721023150000|2024-07-15 05:59:10|389.08|387.08|389.08|387.08|389.14|387.14|389.08|387.08|4
1721023160000|2024-07-15 05:59:20|389.12|387.12|389.1|387.1|389.16|387.16|389.08|387.08|10
1721023170000|2024-07-15 05:59:30|389.15|387.15|389.07|387.07|389.15|387.15|389.07|387.07|3
1721023180000|2024-07-15 05:59:40|389.1|387.1|388.85|386.85|389.1|387.1|388.85|386.85|4
1721023190000|2024-07-15 05:59:50|388.81|386.81|388.84|386.84|388.85|386.85|388.81|386.81|9
1721023200000|2024-07-15 06:00:00|388.85|386.85|389.08|387.08|389.09|387.09|388.81|386.81|20
1721023210000|2024-07-15 06:00:10|389.07|387.07|388.96|386.96|389.09|387.09|388.89|386.89|23
1721023220000|2024-07-15 06:00:20|388.99|386.99|389.31|387.31|389.31|387.31|388.99|386.99|14
1721023230000|2024-07-15 06:00:30|389.32|387.32|389.25|387.25|389.32|387.32|389.25|387.25|5
1721023240000|2024-07-15 06:00:40|389.23|387.23|389.25|387.25|389.25|387.25|389.23|387.23|2
1721023270000|2024-07-15 06:01:10|389.28|387.28|389.4|387.4|389.41|387.41|389.28|387.28|18
1721023280000|2024-07-15 06:01:20|389.39|387.39|389.39|387.39|389.42|387.42|389.39|387.39|6
1721023290000|2024-07-15 06:01:30|389.38|387.38|389.32|387.32|389.38|387.38|389.32|387.32|5
1721023300000|2024-07-15 06:01:40|389.35|387.35|389.32|387.32|389.36|387.36|389.32|387.32|11
1721023310000|2024-07-15 06:01:50|389.3|387.3|389.11|387.11|389.31|387.31|389.11|387.11|5
1721023320000|2024-07-15 06:02:00|389.13|387.13|389.03|387.03|389.13|387.13|389.02|387.02|13
1721023330000|2024-07-15 06:02:10|389.04|387.04|389.11|387.11|389.12|387.12|389.03|387.03|7
1721023340000|2024-07-15 06:02:20|389.1|387.1|389.04|387.04|389.1|387.1|389.03|387.03|6
1721023350000|2024-07-15 06:02:30|389.05|387.05|389.02|387.02|389.05|387.05|389.02|387.02|3
1721023360000|2024-07-15 06:02:40|389.05|387.05|388.99|386.99|389.05|387.05|388.98|386.98|11
1721023370000|2024-07-15 06:02:50|389|387|388.97|386.97|389.05|387.05|388.97|386.97|9
1721023380000|2024-07-15 06:03:00|388.96|386.96|388.83|386.83|388.96|386.96|388.83|386.83|19
1721023390000|2024-07-15 06:03:10|388.82|386.82|388.7|386.7|388.82|386.82|388.7|386.7|16
1721023400000|2024-07-15 06:03:20|388.69|386.69|388.62|386.62|388.69|386.69|388.62|386.62|10
1721023410000|2024-07-15 06:03:30|388.63|386.63|388.65|386.65|388.69|386.69|388.63|386.63|5
1721023420000|2024-07-15 06:03:40|388.64|386.64|388.61|386.61|388.64|386.64|388.59|386.59|6
1721023430000|2024-07-15 06:03:50|388.62|386.62|388.63|386.63|388.63|386.63|388.6|386.6|4
1721023440000|2024-07-15 06:04:00|388.62|386.62|388.62|386.62|388.62|386.62|388.62|386.62|1
1721023490000|2024-07-15 06:04:50|388.61|386.61|388.6|386.6|388.61|386.61|388.6|386.6|2
1721023500000|2024-07-15 06:05:00|388.59|386.59|388.6|386.6|388.61|386.61|388.56|386.56|8
1721023510000|2024-07-15 06:05:10|388.59|386.59|388.62|386.62|388.63|386.63|388.57|386.57|5
1721023520000|2024-07-15 06:05:20|388.61|386.61|388.57|386.57|388.61|386.61|388.57|386.57|5
1721023530000|2024-07-15 06:05:30|388.56|386.56|388.62|386.62|388.62|386.62|388.55|386.55|4
1721023540000|2024-07-15 06:05:40|388.61|386.61|388.59|386.59|388.61|386.61|388.59|386.59|3
1721023550000|2024-07-15 06:05:50|388.6|386.6|388.57|386.57|388.6|386.6|388.55|386.55|7
1721023560000|2024-07-15 06:06:00|388.56|386.56|388.53|386.53|388.56|386.56|388.53|386.53|4
1721023570000|2024-07-15 06:06:10|388.57|386.57|388.55|386.55|388.57|386.57|388.55|386.55|3
1721023580000|2024-07-15 06:06:20|388.54|386.54|388.58|386.58|388.58|386.58|388.54|386.54|3
1721023590000|2024-07-15 06:06:30|388.57|386.57|388.67|386.67|388.67|386.67|388.57|386.57|5
1721023600000|2024-07-15 06:06:40|388.68|386.68|388.63|386.63|388.68|386.68|388.62|386.62|12
1721023610000|2024-07-15 06:06:50|388.62|386.62|388.61|386.61|388.62|386.62|388.61|386.61|2
1721023640000|2024-07-15 06:07:20|388.66|386.66|388.62|386.62|388.66|386.66|388.62|386.62|4
1721023650000|2024-07-15 06:07:30|388.61|386.61|388.59|386.59|388.62|386.62|388.59|386.59|7
1721023660000|2024-07-15 06:07:40|388.69|386.69|388.69|386.69|388.69|386.69|388.69|386.69|1
1721023670000|2024-07-15 06:07:50|388.68|386.68|388.62|386.62|388.68|386.68|388.61|386.61|9
1721023680000|2024-07-15 06:08:00|388.67|386.67|388.66|386.66|388.67|386.67|388.66|386.66|2
1721023690000|2024-07-15 06:08:10|388.65|386.65|388.3|386.3|388.65|386.65|388.3|386.3|9
1721023700000|2024-07-15 06:08:20|388.31|386.31|388.29|386.29|388.31|386.31|388.26|386.26|9
1721023710000|2024-07-15 06:08:30|388.3|386.3|388.23|386.23|388.32|386.32|388.23|386.23|9
1721023720000|2024-07-15 06:08:40|388.24|386.24|388.24|386.24|388.25|386.25|388.22|386.22|10
1721023730000|2024-07-15 06:08:50|388.25|386.25|388.36|386.36|388.36|386.36|388.25|386.25|14
1721023740000|2024-07-15 06:09:00|388.39|386.39|388.32|386.32|388.41|386.41|388.32|386.32|5
1721023750000|2024-07-15 06:09:10|388.34|386.34|388.53|386.53|388.53|386.53|388.34|386.34|7
1721023760000|2024-07-15 06:09:20|388.58|386.58|388.72|386.72|388.73|386.73|388.58|386.58|16
1721023770000|2024-07-15 06:09:30|388.7|386.7|388.78|386.78|388.86|386.86|388.7|386.7|19
1721023780000|2024-07-15 06:09:40|388.79|386.79|388.86|386.86|388.88|386.88|388.77|386.77|15
1721023790000|2024-07-15 06:09:50|388.88|386.88|388.94|386.94|389.01|387.01|388.86|386.86|19
1721023800000|2024-07-15 06:10:00|388.95|386.95|388.99|386.99|389|387|388.86|386.86|16
1721023810000|2024-07-15 06:10:10|389|387|389.06|387.06|389.21|387.21|388.96|386.96|18
1721023820000|2024-07-15 06:10:20|389.09|387.09|389.27|387.27|389.27|387.27|389.09|387.09|7
1721023830000|2024-07-15 06:10:30|389.31|387.31|389.35|387.35|389.39|387.39|389.24|387.24|13
1721023840000|2024-07-15 06:10:40|389.4|387.4|389.47|387.47|389.48|387.48|389.31|387.31|15
1721023850000|2024-07-15 06:10:50|389.46|387.46|389.37|387.37|389.47|387.47|389.37|387.37|19
1721023860000|2024-07-15 06:11:00|389.43|387.43|389.42|387.42|389.49|387.49|389.42|387.42|18
1721023870000|2024-07-15 06:11:10|389.46|387.46|389.43|387.43|389.46|387.46|389.43|387.43|5
1721023880000|2024-07-15 06:11:20|389.5|387.5|389.51|387.51|389.51|387.51|389.45|387.45|6
1721023890000|2024-07-15 06:11:30|389.52|387.52|389.62|387.62|389.66|387.66|389.51|387.51|16
1721023900000|2024-07-15 06:11:40|389.64|387.64|389.83|387.83|389.84|387.84|389.62|387.62|19
1721023910000|2024-07-15 06:11:50|389.81|387.81|389.78|387.78|389.81|387.81|389.78|387.78|2
1721023930000|2024-07-15 06:12:10|389.72|387.72|389.66|387.66|389.72|387.72|389.66|387.66|2
1721023950000|2024-07-15 06:12:30|389.54|387.54|389.33|387.33|389.54|387.54|389.3|387.3|10
1721023960000|2024-07-15 06:12:40|389.3|387.3|389.32|387.32|389.36|387.36|389.29|387.29|12
1721023970000|2024-07-15 06:12:50|389.29|387.29|389.42|387.42|389.47|387.47|389.29|387.29|8
1721024000000|2024-07-15 06:13:20|389.48|387.48|389.43|387.43|389.49|387.49|389.42|387.42|21
1721024010000|2024-07-15 06:13:30|389.44|387.44|389.45|387.45|389.5|387.5|389.43|387.43|17
1721024020000|2024-07-15 06:13:40|389.44|387.44|389.49|387.49|389.49|387.49|389.43|387.43|14
1721024030000|2024-07-15 06:13:50|389.47|387.47|389.47|387.47|389.54|387.54|389.47|387.47|8
1721024090000|2024-07-15 06:14:50|389.39|387.39|389.47|387.47|389.47|387.47|389.39|387.39|2
1721024110000|2024-07-15 06:15:10|389.32|387.32|389.19|387.19|389.32|387.32|389.16|387.16|4
1721024120000|2024-07-15 06:15:20|389.2|387.2|389.16|387.16|389.27|387.27|389.14|387.14|19
1721024130000|2024-07-15 06:15:30|389.14|387.14|389.17|387.17|389.21|387.21|389.14|387.14|15
1721024140000|2024-07-15 06:15:40|389.16|387.16|389.05|387.05|389.2|387.2|389.03|387.03|14
1721024150000|2024-07-15 06:15:50|389.04|387.04|389.02|387.02|389.06|387.06|389|387|12
1721024160000|2024-07-15 06:16:00|389.04|387.04|389.11|387.11|389.11|387.11|389.04|387.04|13
1721024170000|2024-07-15 06:16:10|389.09|387.09|389.43|387.43|389.43|387.43|389.07|387.07|19
1721024180000|2024-07-15 06:16:20|389.42|387.42|389.46|387.46|389.52|387.52|389.42|387.42|16
1721024190000|2024-07-15 06:16:30|389.52|387.52|389.45|387.45|389.52|387.52|389.41|387.41|9
1721024200000|2024-07-15 06:16:40|389.4|387.4|389.4|387.4|389.4|387.4|389.4|387.4|1
1721024220000|2024-07-15 06:17:00|389.43|387.43|389.43|387.43|389.43|387.43|389.43|387.43|1
1721024230000|2024-07-15 06:17:10|389.42|387.42|389.48|387.48|389.51|387.51|389.42|387.42|16
1721024240000|2024-07-15 06:17:20|389.49|387.49|389.47|387.47|389.5|387.5|389.45|387.45|23
1721024250000|2024-07-15 06:17:30|389.48|387.48|389.49|387.49|389.5|387.5|389.48|387.48|12
1721024260000|2024-07-15 06:17:40|389.48|387.48|389.49|387.49|389.51|387.51|389.48|387.48|15
1721024270000|2024-07-15 06:17:50|389.51|387.51|389.37|387.37|389.51|387.51|389.34|387.34|12
1721024280000|2024-07-15 06:18:00|389.4|387.4|389.67|387.67|389.67|387.67|389.4|387.4|20
1721024290000|2024-07-15 06:18:10|389.68|387.68|389.99|387.99|389.99|387.99|389.68|387.68|13
1721024300000|2024-07-15 06:18:20|390|388|390.04|388.04|390.05|388.05|390|388|7
1721024310000|2024-07-15 06:18:30|390|388|390|388|390|388|390|388|1
1721024330000|2024-07-15 06:18:50|390.01|388.01|390.04|388.04|390.04|388.04|390.01|388.01|4
1721024340000|2024-07-15 06:19:00|390.05|388.05|390|388|390.05|388.05|390|388|4
1721024360000|2024-07-15 06:19:20|390.02|388.02|390.02|388.02|390.03|388.03|390|388|7
1721024370000|2024-07-15 06:19:30|390.05|388.05|390.33|388.33|390.33|388.33|390.01|388.01|21
1721024380000|2024-07-15 06:19:40|390.32|388.32|390.22|388.22|390.36|388.36|390.18|388.18|20
1721024390000|2024-07-15 06:19:50|390.2|388.2|390.2|388.2|390.2|388.2|390.2|388.2|1
1721024400000|2024-07-15 06:20:00|390.1|388.1|390.01|388.01|390.1|388.1|389.98|387.98|8
1721024410000|2024-07-15 06:20:10|390|388|390.25|388.25|390.25|388.25|390|388|13
1721024420000|2024-07-15 06:20:20|390.26|388.26|390.08|388.08|390.26|388.26|390.08|388.08|6
1721024440000|2024-07-15 06:20:40|390.04|388.04|389.89|387.89|390.04|388.04|389.89|387.89|3
1721024450000|2024-07-15 06:20:50|389.92|387.92|389.9|387.9|389.94|387.94|389.82|387.82|17
1721024460000|2024-07-15 06:21:00|389.85|387.85|389.81|387.81|389.89|387.89|389.78|387.78|13
1721024470000|2024-07-15 06:21:10|389.86|387.86|389.81|387.81|389.86|387.86|389.81|387.81|8
1721024480000|2024-07-15 06:21:20|389.91|387.91|389.93|387.93|389.97|387.97|389.9|387.9|8
1721024490000|2024-07-15 06:21:30|390.05|388.05|390.05|388.05|390.09|388.09|390.01|388.01|13
1721024500000|2024-07-15 06:21:40|390.01|388.01|390.09|388.09|390.09|388.09|390.01|388.01|8
1721024520000|2024-07-15 06:22:00|390.04|388.04|389.94|387.94|390.04|388.04|389.94|387.94|2
1721024540000|2024-07-15 06:22:20|389.96|387.96|389.95|387.95|389.99|387.99|389.95|387.95|8
1721024550000|2024-07-15 06:22:30|389.97|387.97|389.94|387.94|390.01|388.01|389.94|387.94|12
1721024560000|2024-07-15 06:22:40|389.93|387.93|389.93|387.93|389.93|387.93|389.93|387.93|1
1721024600000|2024-07-15 06:23:20|389.95|387.95|389.93|387.93|389.95|387.95|389.93|387.93|3
1721024610000|2024-07-15 06:23:30|389.99|387.99|390.04|388.04|390.15|388.15|389.99|387.99|12
1721024620000|2024-07-15 06:23:40|390.03|388.03|389.96|387.96|390.03|388.03|389.96|387.96|4
1721024630000|2024-07-15 06:23:50|389.89|387.89|389.93|387.93|389.98|387.98|389.89|387.89|5
1721024640000|2024-07-15 06:24:00|389.95|387.95|389.93|387.93|389.98|387.98|389.93|387.93|8
1721024650000|2024-07-15 06:24:10|389.97|387.97|389.93|387.93|389.97|387.97|389.93|387.93|4
1721024660000|2024-07-15 06:24:20|389.97|387.97|389.96|387.96|390.01|388.01|389.94|387.94|4
1721024670000|2024-07-15 06:24:30|390|388|390.18|388.18|390.18|388.18|389.93|387.93|12
1721024680000|2024-07-15 06:24:40|390.2|388.2|390.51|388.51|390.58|388.58|390.16|388.16|20
1721024690000|2024-07-15 06:24:50|390.46|388.46|390.48|388.48|390.57|388.57|390.42|388.42|14
1721024700000|2024-07-15 06:25:00|390.49|388.49|390.52|388.52|390.58|388.58|390.42|388.42|17
1721024710000|2024-07-15 06:25:10|390.48|388.48|390.47|388.47|390.49|388.49|390.38|388.38|10
1721024720000|2024-07-15 06:25:20|390.46|388.46|390.42|388.42|390.51|388.51|390.39|388.39|14
1721024730000|2024-07-15 06:25:30|390.41|388.41|390.39|388.39|390.42|388.42|390.34|388.34|7
1721024740000|2024-07-15 06:25:40|390.41|388.41|390.37|388.37|390.43|388.43|390.34|388.34|10
1721024750000|2024-07-15 06:25:50|390.43|388.43|390.47|388.47|390.47|388.47|390.36|388.36|6
1721024760000|2024-07-15 06:26:00|390.48|388.48|390.34|388.34|390.52|388.52|390.34|388.34|22
1721024770000|2024-07-15 06:26:10|390.33|388.33|390.31|388.31|390.33|388.33|390.29|388.29|3
1721024800000|2024-07-15 06:26:40|390.24|388.24|390.24|388.24|390.24|388.24|390.24|388.24|1
1721024810000|2024-07-15 06:26:50|390.28|388.28|390.26|388.26|390.31|388.31|390.24|388.24|7
1721024820000|2024-07-15 06:27:00|390.3|388.3|390.41|388.41|390.48|388.48|390.3|388.3|16
1721024830000|2024-07-15 06:27:10|390.36|388.36|390.17|388.17|390.43|388.43|390.17|388.17|17
1721024840000|2024-07-15 06:27:20|390.2|388.2|389.98|387.98|390.2|388.2|389.98|387.98|13
1721024850000|2024-07-15 06:27:30|389.97|387.97|389.78|387.78|389.97|387.97|389.73|387.73|15
1721024860000|2024-07-15 06:27:40|389.82|387.82|389.94|387.94|389.95|387.95|389.8|387.8|10
1721024870000|2024-07-15 06:27:50|389.95|387.95|389.84|387.84|389.95|387.95|389.82|387.82|12
1721024880000|2024-07-15 06:28:00|389.92|387.92|389.82|387.82|389.92|387.92|389.82|387.82|13
1721024890000|2024-07-15 06:28:10|389.78|387.78|389.78|387.78|389.81|387.81|389.78|387.78|6
1721024900000|2024-07-15 06:28:20|389.87|387.87|389.74|387.74|389.87|387.87|389.74|387.74|10
1721024910000|2024-07-15 06:28:30|389.79|387.79|389.74|387.74|389.79|387.79|389.72|387.72|10
1721024920000|2024-07-15 06:28:40|389.72|387.72|389.7|387.7|389.74|387.74|389.7|387.7|8
1721024930000|2024-07-15 06:28:50|389.72|387.72|389.69|387.69|389.72|387.72|389.69|387.69|5
1721024940000|2024-07-15 06:29:00|389.7|387.7|389.75|387.75|389.76|387.76|389.67|387.67|12
1721024950000|2024-07-15 06:29:10|389.78|387.78|389.86|387.86|389.87|387.87|389.78|387.78|4
1721024960000|2024-07-15 06:29:20|389.89|387.89|389.79|387.79|389.89|387.89|389.79|387.79|7
1721024970000|2024-07-15 06:29:30|389.8|387.8|389.84|387.84|389.87|387.87|389.79|387.79|11
1721024980000|2024-07-15 06:29:40|389.9|387.9|389.88|387.88|389.92|387.92|389.83|387.83|13
1721024990000|2024-07-15 06:29:50|389.85|387.85|389.93|387.93|390|388|389.83|387.83|10
1721025000000|2024-07-15 06:30:00|389.92|387.92|390.1|388.1|390.11|388.11|389.92|387.92|12
1721025010000|2024-07-15 06:30:10|390.09|388.09|390.01|388.01|390.09|388.09|390.01|388.01|3
1721025040000|2024-07-15 06:30:40|390|388|389.89|387.89|390|388|389.88|387.88|12
1721025050000|2024-07-15 06:30:50|389.87|387.87|389.9|387.9|389.97|387.97|389.87|387.87|7
1721025060000|2024-07-15 06:31:00|389.95|387.95|389.97|387.97|390.02|388.02|389.9|387.9|12
1721025070000|2024-07-15 06:31:10|389.99|387.99|389.62|387.62|389.99|387.99|389.43|387.43|10
1721025080000|2024-07-15 06:31:20|389.61|387.61|389.63|387.63|389.67|387.67|389.61|387.61|5
1721025090000|2024-07-15 06:31:30|389.59|387.59|389.65|387.65|389.66|387.66|389.44|387.44|16
1721025100000|2024-07-15 06:31:40|389.66|387.66|389.65|387.65|389.71|387.71|389.61|387.61|13
1721025130000|2024-07-15 06:32:10|389.69|387.69|389.73|387.73|389.83|387.83|389.69|387.69|16
1721025140000|2024-07-15 06:32:20|389.78|387.78|389.77|387.77|389.78|387.78|389.7|387.7|9
1721025150000|2024-07-15 06:32:30|389.83|387.83|389.95|387.95|389.97|387.97|389.79|387.79|18
1721025160000|2024-07-15 06:32:40|389.93|387.93|389.83|387.83|389.93|387.93|389.79|387.79|11
1721025170000|2024-07-15 06:32:50|389.84|387.84|389.81|387.81|389.85|387.85|389.8|387.8|11
1721025180000|2024-07-15 06:33:00|389.84|387.84|389.81|387.81|389.84|387.84|389.81|387.81|2
1721025190000|2024-07-15 06:33:10|389.8|387.8|389.85|387.85|389.85|387.85|389.79|387.79|6
1721025200000|2024-07-15 06:33:20|389.84|387.84|389.75|387.75|389.84|387.84|389.75|387.75|12
1721025210000|2024-07-15 06:33:30|389.81|387.81|389.73|387.73|389.81|387.81|389.73|387.73|5
1721025220000|2024-07-15 06:33:40|389.72|387.72|389.61|387.61|389.72|387.72|389.59|387.59|11
1721025230000|2024-07-15 06:33:50|389.59|387.59|389.64|387.64|389.68|387.68|389.59|387.59|5
1721025240000|2024-07-15 06:34:00|389.68|387.68|389.72|387.72|389.76|387.76|389.65|387.65|11
1721025250000|2024-07-15 06:34:10|389.7|387.7|389.66|387.66|389.72|387.72|389.66|387.66|3
1721025260000|2024-07-15 06:34:20|389.67|387.67|389.67|387.67|389.67|387.67|389.66|387.66|3
1721025270000|2024-07-15 06:34:30|389.74|387.74|389.93|387.93|389.93|387.93|389.74|387.74|5
1721025280000|2024-07-15 06:34:40|389.98|387.98|390.34|388.34|390.38|388.38|389.98|387.98|11
1721025290000|2024-07-15 06:34:50|390.33|388.33|390.25|388.25|390.33|388.33|390.25|388.25|13
1721025300000|2024-07-15 06:35:00|390.29|388.29|390.4|388.4|390.4|388.4|390.28|388.28|13
1721025310000|2024-07-15 06:35:10|390.41|388.41|390.57|388.57|390.59|388.59|390.41|388.41|13
1721025320000|2024-07-15 06:35:20|390.56|388.56|390.54|388.54|390.56|388.56|390.46|388.46|11
1721025330000|2024-07-15 06:35:30|390.53|388.53|390.47|388.47|390.53|388.53|390.42|388.42|7
1721025340000|2024-07-15 06:35:40|390.46|388.46|390.55|388.55|390.57|388.57|390.46|388.46|18
1721025350000|2024-07-15 06:35:50|390.52|388.52|390.39|388.39|390.53|388.53|390.39|388.39|11
1721025360000|2024-07-15 06:36:00|390.34|388.34|390.44|388.44|390.46|388.46|390.32|388.32|9
1721025370000|2024-07-15 06:36:10|390.47|388.47|390.52|388.52|390.56|388.56|390.47|388.47|11
1721025380000|2024-07-15 06:36:20|390.5|388.5|390.57|388.57|390.57|388.57|390.48|388.48|16
1721025390000|2024-07-15 06:36:30|390.55|388.55|390.42|388.42|390.55|388.55|390.37|388.37|12
1721025400000|2024-07-15 06:36:40|390.39|388.39|390.41|388.41|390.41|388.41|390.34|388.34|12
1721025410000|2024-07-15 06:36:50|390.43|388.43|390.36|388.36|390.43|388.43|390.36|388.36|4
1721025420000|2024-07-15 06:37:00|390.37|388.37|390.4|388.4|390.42|388.42|390.37|388.37|5
1721025430000|2024-07-15 06:37:10|390.41|388.41|390.44|388.44|390.45|388.45|390.39|388.39|6
1721025440000|2024-07-15 06:37:20|390.43|388.43|390.43|388.43|390.43|388.43|390.43|388.43|1
1721025470000|2024-07-15 06:37:50|390.41|388.41|390.15|388.15|390.41|388.41|390.11|388.11|5
1721025480000|2024-07-15 06:38:00|390.17|388.17|390.24|388.24|390.24|388.24|390.17|388.17|3
1721025490000|2024-07-15 06:38:10|390.25|388.25|390.25|388.25|390.36|388.36|390.21|388.21|23
1721025500000|2024-07-15 06:38:20|390.27|388.27|390.42|388.42|390.42|388.42|390.26|388.26|16
1721025510000|2024-07-15 06:38:30|390.44|388.44|390.12|388.12|390.46|388.46|390.12|388.12|21
1721025520000|2024-07-15 06:38:40|390.11|388.11|389.96|387.96|390.11|388.11|389.96|387.96|21
1721025530000|2024-07-15 06:38:50|389.92|387.92|389.86|387.86|389.96|387.96|389.86|387.86|21
1721025540000|2024-07-15 06:39:00|389.87|387.87|389.97|387.97|390|388|389.87|387.87|17
1721025550000|2024-07-15 06:39:10|389.98|387.98|390.06|388.06|390.14|388.14|389.97|387.97|19
1721025560000|2024-07-15 06:39:20|390.07|388.07|390.01|388.01|390.07|388.07|389.96|387.96|9
1721025570000|2024-07-15 06:39:30|390.03|388.03|389.82|387.82|390.03|388.03|389.82|387.82|15
1721025580000|2024-07-15 06:39:40|389.81|387.81|389.81|387.81|389.83|387.83|389.77|387.77|13
1721025590000|2024-07-15 06:39:50|389.82|387.82|389.74|387.74|389.82|387.82|389.74|387.74|5
1721025600000|2024-07-15 06:40:00|389.77|387.77|389.7|387.7|389.77|387.77|389.7|387.7|9
1721025610000|2024-07-15 06:40:10|389.69|387.69|389.69|387.69|389.73|387.73|389.69|387.69|8
1721025620000|2024-07-15 06:40:20|389.68|387.68|389.62|387.62|389.68|387.68|389.62|387.62|5
1721025630000|2024-07-15 06:40:30|389.65|387.65|389.66|387.66|389.69|387.69|389.63|387.63|11
1721025640000|2024-07-15 06:40:40|389.67|387.67|389.71|387.71|389.75|387.75|389.66|387.66|10
1721025650000|2024-07-15 06:40:50|389.7|387.7|389.87|387.87|389.9|387.9|389.7|387.7|13
1721025660000|2024-07-15 06:41:00|389.94|387.94|389.79|387.79|389.96|387.96|389.79|387.79|15
1721025670000|2024-07-15 06:41:10|389.78|387.78|389.67|387.67|389.78|387.78|389.66|387.66|8
1721025680000|2024-07-15 06:41:20|389.71|387.71|389.67|387.67|389.71|387.71|389.64|387.64|6
1721025690000|2024-07-15 06:41:30|389.68|387.68|389.64|387.64|389.68|387.68|389.63|387.63|9
1721025700000|2024-07-15 06:41:40|389.63|387.63|389.56|387.56|389.66|387.66|389.56|387.56|10
1721025710000|2024-07-15 06:41:50|389.54|387.54|389.59|387.59|389.6|387.6|389.54|387.54|12
1721025720000|2024-07-15 06:42:00|389.61|387.61|389.66|387.66|389.69|387.69|389.61|387.61|8
1721025730000|2024-07-15 06:42:10|389.64|387.64|389.68|387.68|389.69|387.69|389.61|387.61|12
1721025740000|2024-07-15 06:42:20|389.67|387.67|389.63|387.63|389.67|387.67|389.62|387.62|7
1721025750000|2024-07-15 06:42:30|389.68|387.68|389.7|387.7|389.7|387.7|389.68|387.68|6
1721025760000|2024-07-15 06:42:40|389.77|387.77|389.7|387.7|389.77|387.77|389.7|387.7|9
1721025770000|2024-07-15 06:42:50|389.75|387.75|389.75|387.75|389.75|387.75|389.75|387.75|1
1721025780000|2024-07-15 06:43:00|389.77|387.77|389.79|387.79|389.81|387.81|389.76|387.76|17
1721025790000|2024-07-15 06:43:10|389.76|387.76|389.71|387.71|389.76|387.76|389.71|387.71|6
1721025800000|2024-07-15 06:43:20|389.73|387.73|389.74|387.74|389.79|387.79|389.73|387.73|18
1721025810000|2024-07-15 06:43:30|389.77|387.77|389.74|387.74|389.77|387.77|389.72|387.72|8
1721025820000|2024-07-15 06:43:40|389.72|387.72|389.89|387.89|389.89|387.89|389.72|387.72|10
1721025830000|2024-07-15 06:43:50|389.93|387.93|390.02|388.02|390.03|388.03|389.93|387.93|9
1721025840000|2024-07-15 06:44:00|390.06|388.06|390.22|388.22|390.22|388.22|390.01|388.01|20
1721025850000|2024-07-15 06:44:10|390.2|388.2|390.35|388.35|390.35|388.35|390.2|388.2|19
1721025860000|2024-07-15 06:44:20|390.36|388.36|390.46|388.46|390.46|388.46|390.36|388.36|10
1721025870000|2024-07-15 06:44:30|390.48|388.48|390.59|388.59|390.59|388.59|390.48|388.48|6
1721025880000|2024-07-15 06:44:40|390.58|388.58|390.65|388.65|390.65|388.65|390.56|388.56|8
1721025890000|2024-07-15 06:44:50|390.73|388.73|390.41|388.41|390.73|388.73|390.41|388.41|9
1721025900000|2024-07-15 06:45:00|390.43|388.43|390.65|388.65|390.67|388.67|390.41|388.41|18
1721025910000|2024-07-15 06:45:10|390.64|388.64|390.53|388.53|390.64|388.64|390.53|388.53|11
1721025920000|2024-07-15 06:45:20|390.55|388.55|390.56|388.56|390.61|388.61|390.55|388.55|14
1721025930000|2024-07-15 06:45:30|390.54|388.54|390.59|388.59|390.67|388.67|390.54|388.54|18
1721025940000|2024-07-15 06:45:40|390.58|388.58|390.6|388.6|390.65|388.65|390.57|388.57|22
1721025950000|2024-07-15 06:45:50|390.57|388.57|390.59|388.59|390.62|388.62|390.55|388.55|13
1721025960000|2024-07-15 06:46:00|390.57|388.57|390.6|388.6|390.63|388.63|390.52|388.52|15
1721025970000|2024-07-15 06:46:10|390.57|388.57|390.55|388.55|390.6|388.6|390.53|388.53|15
1721025980000|2024-07-15 06:46:20|390.54|388.54|390.46|388.46|390.54|388.54|390.46|388.46|9
1721025990000|2024-07-15 06:46:30|390.51|388.51|390.52|388.52|390.54|388.54|390.5|388.5|11
1721026000000|2024-07-15 06:46:40|390.53|388.53|390.49|388.49|390.54|388.54|390.49|388.49|11
1721026010000|2024-07-15 06:46:50|390.5|388.5|390.39|388.39|390.55|388.55|390.39|388.39|6
1721026020000|2024-07-15 06:47:00|390.37|388.37|390.42|388.42|390.45|388.45|390.37|388.37|16
1721026030000|2024-07-15 06:47:10|390.41|388.41|390.3|388.3|390.41|388.41|390.3|388.3|8
1721026040000|2024-07-15 06:47:20|390.32|388.32|390.33|388.33|390.33|388.33|390.32|388.32|2
1721026050000|2024-07-15 06:47:30|390.32|388.32|390.26|388.26|390.32|388.32|390.23|388.23|9
1721026060000|2024-07-15 06:47:40|390.25|388.25|390.21|388.21|390.25|388.25|390.21|388.21|4
1721026070000|2024-07-15 06:47:50|390.22|388.22|390.08|388.08|390.22|388.22|390.08|388.08|6
1721026080000|2024-07-15 06:48:00|390.07|388.07|390.07|388.07|390.1|388.1|390.03|388.03|5
1721026090000|2024-07-15 06:48:10|390.04|388.04|389.99|387.99|390.05|388.05|389.93|387.93|12
1721026100000|2024-07-15 06:48:20|390|388|389.98|387.98|390.07|388.07|389.98|387.98|9
1721026110000|2024-07-15 06:48:30|390.07|388.07|390.03|388.03|390.07|388.07|389.97|387.97|12
1721026120000|2024-07-15 06:48:40|390.02|388.02|389.57|387.57|390.02|388.02|389.56|387.56|11
1721026130000|2024-07-15 06:48:50|389.56|387.56|389.52|387.52|389.62|387.62|389.52|387.52|10
1721026140000|2024-07-15 06:49:00|389.53|387.53|389.67|387.67|389.67|387.67|389.5|387.5|15
1721026150000|2024-07-15 06:49:10|389.68|387.68|389.67|387.67|389.68|387.68|389.64|387.64|7
1721026160000|2024-07-15 06:49:20|389.64|387.64|389.5|387.5|389.64|387.64|389.5|387.5|5
1721026170000|2024-07-15 06:49:30|389.48|387.48|389.48|387.48|389.48|387.48|389.48|387.48|1
1721026180000|2024-07-15 06:49:40|389.47|387.47|389.47|387.47|389.48|387.48|389.46|387.46|4
1721026190000|2024-07-15 06:49:50|389.48|387.48|389.44|387.44|389.48|387.48|389.42|387.42|10
1721026200000|2024-07-15 06:50:00|389.42|387.42|389.44|387.44|389.44|387.44|389.42|387.42|2
1721026210000|2024-07-15 06:50:10|389.43|387.43|389.4|387.4|389.43|387.43|389.39|387.39|4
1721026220000|2024-07-15 06:50:20|389.42|387.42|389.48|387.48|389.48|387.48|389.42|387.42|5
1721026230000|2024-07-15 06:50:30|389.46|387.46|389.44|387.44|389.49|387.49|389.44|387.44|9
1721026240000|2024-07-15 06:50:40|389.43|387.43|389.41|387.41|389.43|387.43|389.29|387.29|7
1721026250000|2024-07-15 06:50:50|389.43|387.43|389.57|387.57|389.59|387.59|389.37|387.37|16
1721026260000|2024-07-15 06:51:00|389.56|387.56|389.58|387.58|389.6|387.6|389.54|387.54|13
1721026270000|2024-07-15 06:51:10|389.56|387.56|389.55|387.55|389.59|387.59|389.55|387.55|7
1721026280000|2024-07-15 06:51:20|389.54|387.54|389.59|387.59|389.59|387.59|389.54|387.54|6
1721026290000|2024-07-15 06:51:30|389.61|387.61|389.58|387.58|389.62|387.62|389.58|387.58|9
1721026300000|2024-07-15 06:51:40|389.6|387.6|389.76|387.76|389.76|387.76|389.6|387.6|10
1721026310000|2024-07-15 06:51:50|389.77|387.77|389.62|387.62|389.78|387.78|389.61|387.61|8
1721026320000|2024-07-15 06:52:00|389.64|387.64|389.97|387.97|389.97|387.97|389.64|387.64|20
1721026330000|2024-07-15 06:52:10|389.96|387.96|390.03|388.03|390.07|388.07|389.95|387.95|27
1721026340000|2024-07-15 06:52:20|390.04|388.04|389.96|387.96|390.07|388.07|389.94|387.94|16
1721026350000|2024-07-15 06:52:30|389.93|387.93|390.12|388.12|390.27|388.27|389.93|387.93|23
1721026360000|2024-07-15 06:52:40|390.11|388.11|389.88|387.88|390.13|388.13|389.88|387.88|23
1721026370000|2024-07-15 06:52:50|389.89|387.89|389.79|387.79|389.89|387.89|389.79|387.79|11
1721026380000|2024-07-15 06:53:00|389.8|387.8|389.93|387.93|389.99|387.99|389.79|387.79|17
1721026390000|2024-07-15 06:53:10|389.94|387.94|390.08|388.08|390.08|388.08|389.92|387.92|19
1721026400000|2024-07-15 06:53:20|390.09|388.09|390.21|388.21|390.25|388.25|390.06|388.06|20
1721026410000|2024-07-15 06:53:30|390.19|388.19|390.12|388.12|390.23|388.23|390.12|388.12|19
1721026420000|2024-07-15 06:53:40|390.13|388.13|390.18|388.18|390.23|388.23|390.13|388.13|21
1721026430000|2024-07-15 06:53:50|390.2|388.2|390.22|388.22|390.3|388.3|390.2|388.2|18
1721026440000|2024-07-15 06:54:00|390.2|388.2|390.1|388.1|390.2|388.2|390.1|388.1|17
1721026450000|2024-07-15 06:54:10|390.04|388.04|390.05|388.05|390.06|388.06|389.95|387.95|18
1721026460000|2024-07-15 06:54:20|390.06|388.06|390.06|388.06|390.07|388.07|390.06|388.06|9
1721026470000|2024-07-15 06:54:30|390.1|388.1|390.1|388.1|390.13|388.13|390.07|388.07|12
1721026480000|2024-07-15 06:54:40|390.09|388.09|390.13|388.13|390.14|388.14|390.09|388.09|15
1721026490000|2024-07-15 06:54:50|390.15|388.15|390.04|388.04|390.2|388.2|390.04|388.04|10
1721026500000|2024-07-15 06:55:00|390.03|388.03|389.88|387.88|390.04|388.04|389.88|387.88|12
1721026510000|2024-07-15 06:55:10|389.87|387.87|389.8|387.8|389.87|387.87|389.8|387.8|4
1721026520000|2024-07-15 06:55:20|389.82|387.82|389.78|387.78|389.82|387.82|389.78|387.78|5
1721026530000|2024-07-15 06:55:30|389.82|387.82|389.78|387.78|389.82|387.82|389.78|387.78|4
1721026540000|2024-07-15 06:55:40|389.82|387.82|389.78|387.78|389.83|387.83|389.78|387.78|6
1721026550000|2024-07-15 06:55:50|389.79|387.79|389.79|387.79|389.79|387.79|389.79|387.79|1
1721026560000|2024-07-15 06:56:00|389.84|387.84|389.88|387.88|389.91|387.91|389.84|387.84|11
1721026570000|2024-07-15 06:56:10|389.89|387.89|389.8|387.8|389.92|387.92|389.8|387.8|13
1721026580000|2024-07-15 06:56:20|389.78|387.78|389.79|387.79|389.81|387.81|389.78|387.78|5
1721026590000|2024-07-15 06:56:30|389.81|387.81|389.81|387.81|389.81|387.81|389.81|387.81|1
1721026600000|2024-07-15 06:56:40|389.85|387.85|389.84|387.84|389.85|387.85|389.83|387.83|4
1721026610000|2024-07-15 06:56:50|389.83|387.83|389.8|387.8|389.83|387.83|389.79|387.79|7
1721026620000|2024-07-15 06:57:00|389.85|387.85|389.9|387.9|389.92|387.92|389.85|387.85|4
1721026630000|2024-07-15 06:57:10|389.92|387.92|389.91|387.91|389.97|387.97|389.91|387.91|11
1721026640000|2024-07-15 06:57:20|389.93|387.93|390.39|388.39|390.4|388.4|389.91|387.91|19
1721026650000|2024-07-15 06:57:30|390.4|388.4|390.37|388.37|390.4|388.4|390.3|388.3|15
1721026660000|2024-07-15 06:57:40|390.38|388.38|390.58|388.58|390.6|388.6|390.38|388.38|22
1721026670000|2024-07-15 06:57:50|390.59|388.59|390.6|388.6|390.61|388.61|390.51|388.51|20
1721026680000|2024-07-15 06:58:00|390.63|388.63|390.47|388.47|390.64|388.64|390.47|388.47|18
1721026690000|2024-07-15 06:58:10|390.48|388.48|390.44|388.44|390.48|388.48|390.42|388.42|4
1721026700000|2024-07-15 06:58:20|390.42|388.42|390.15|388.15|390.42|388.42|390.15|388.15|19
1721026710000|2024-07-15 06:58:30|390.13|388.13|390.1|388.1|390.13|388.13|390.1|388.1|5
1721026720000|2024-07-15 06:58:40|390.13|388.13|390.1|388.1|390.14|388.14|390.1|388.1|6
1721026730000|2024-07-15 06:58:50|390.09|388.09|390.12|388.12|390.14|388.14|390.09|388.09|6
1721026740000|2024-07-15 06:59:00|390.14|388.14|390.09|388.09|390.14|388.14|390.09|388.09|13
1721026750000|2024-07-15 06:59:10|390.1|388.1|389.99|387.99|390.1|388.1|389.98|387.98|9
1721026760000|2024-07-15 06:59:20|390.01|388.01|389.96|387.96|390.05|388.05|389.96|387.96|15
1721026770000|2024-07-15 06:59:30|389.95|387.95|389.96|387.96|390.01|388.01|389.95|387.95|10
1721026780000|2024-07-15 06:59:40|389.95|387.95|389.91|387.91|389.95|387.95|389.91|387.91|6
1721026790000|2024-07-15 06:59:50|389.95|387.95|389.92|387.92|389.95|387.95|389.92|387.92|4
1721026800000|2024-07-15 07:00:00|389.91|387.91|389.91|387.91|389.92|387.92|389.91|387.91|3
1721026820000|2024-07-15 07:00:20|389.93|387.93|389.94|387.94|389.94|387.94|389.93|387.93|2
1721026830000|2024-07-15 07:00:30|390|388|389.98|387.98|390|388|389.97|387.97|10
1721026840000|2024-07-15 07:00:40|389.99|387.99|390|388|390|388|389.99|387.99|4
1721026850000|2024-07-15 07:00:50|389.99|387.99|389.91|387.91|389.99|387.99|389.91|387.91|12
1721026880000|2024-07-15 07:01:20|389.9|387.9|389.73|387.73|389.9|387.9|389.73|387.73|8
1721026890000|2024-07-15 07:01:30|389.72|387.72|389.72|387.72|389.75|387.75|389.7|387.7|9
1721026900000|2024-07-15 07:01:40|389.71|387.71|389.79|387.79|389.8|387.8|389.71|387.71|5
1721026910000|2024-07-15 07:01:50|389.78|387.78|389.78|387.78|389.79|387.79|389.78|387.78|3
1721026920000|2024-07-15 07:02:00|389.89|387.89|389.95|387.95|389.97|387.97|389.88|387.88|8
1721026930000|2024-07-15 07:02:10|389.94|387.94|389.97|387.97|389.97|387.97|389.93|387.93|11
1721026940000|2024-07-15 07:02:20|389.96|387.96|390.07|388.07|390.07|388.07|389.96|387.96|5
1721026950000|2024-07-15 07:02:30|390.08|388.08|390.05|388.05|390.08|388.08|390.04|388.04|8
1721026960000|2024-07-15 07:02:40|390.07|388.07|390.07|388.07|390.1|388.1|390.06|388.06|6
1721026970000|2024-07-15 07:02:50|390.05|388.05|390.06|388.06|390.07|388.07|390.04|388.04|5
1721026980000|2024-07-15 07:03:00|390.05|388.05|390.06|388.06|390.06|388.06|390.05|388.05|2
1721026990000|2024-07-15 07:03:10|390.05|388.05|390|388|390.06|388.06|390|388|10
1721027000000|2024-07-15 07:03:20|389.99|387.99|389.97|387.97|389.99|387.99|389.95|387.95|3
1721027010000|2024-07-15 07:03:30|390.02|388.02|389.99|387.99|390.02|388.02|389.98|387.98|6
1721027020000|2024-07-15 07:03:40|389.97|387.97|389.93|387.93|389.99|387.99|389.93|387.93|9
1721027030000|2024-07-15 07:03:50|389.92|387.92|389.85|387.85|389.92|387.92|389.85|387.85|5
1721027040000|2024-07-15 07:04:00|389.91|387.91|389.87|387.87|389.95|387.95|389.87|387.87|13
1721027050000|2024-07-15 07:04:10|389.86|387.86|389.81|387.81|389.86|387.86|389.81|387.81|4
1721027060000|2024-07-15 07:04:20|389.8|387.8|389.81|387.81|389.81|387.81|389.79|387.79|4
1721027070000|2024-07-15 07:04:30|389.85|387.85|389.87|387.87|389.87|387.87|389.85|387.85|3
1721027080000|2024-07-15 07:04:40|389.88|387.88|389.85|387.85|389.89|387.89|389.85|387.85|6
1721027090000|2024-07-15 07:04:50|389.83|387.83|389.74|387.74|389.83|387.83|389.74|387.74|8
1721027100000|2024-07-15 07:05:00|389.75|387.75|389.81|387.81|389.82|387.82|389.75|387.75|13
1721027110000|2024-07-15 07:05:10|389.86|387.86|389.76|387.76|389.86|387.86|389.69|387.69|11
1721027120000|2024-07-15 07:05:20|389.78|387.78|389.81|387.81|389.81|387.81|389.78|387.78|6
1721027130000|2024-07-15 07:05:30|389.8|387.8|389.8|387.8|389.82|387.82|389.79|387.79|14
1721027140000|2024-07-15 07:05:40|389.81|387.81|389.87|387.87|389.88|387.88|389.78|387.78|17
1721027150000|2024-07-15 07:05:50|389.85|387.85|389.85|387.85|389.86|387.86|389.85|387.85|3
1721027160000|2024-07-15 07:06:00|389.83|387.83|389.98|387.98|390.03|388.03|389.81|387.81|12
1721027170000|2024-07-15 07:06:10|390.05|388.05|390.02|388.02|390.06|388.06|389.99|387.99|21
1721027180000|2024-07-15 07:06:20|390.01|388.01|390.3|388.3|390.3|388.3|389.98|387.98|19
1721027190000|2024-07-15 07:06:30|390.33|388.33|390.34|388.34|390.36|388.36|390.32|388.32|8
1721027200000|2024-07-15 07:06:40|390.33|388.33|390.26|388.26|390.33|388.33|390.23|388.23|8
1721027210000|2024-07-15 07:06:50|390.27|388.27|390.26|388.26|390.34|388.34|390.22|388.22|16
1721027220000|2024-07-15 07:07:00|390.27|388.27|390.26|388.26|390.29|388.29|390.24|388.24|15
1721027230000|2024-07-15 07:07:10|390.28|388.28|390.29|388.29|390.3|388.3|390.27|388.27|11
1721027240000|2024-07-15 07:07:20|390.28|388.28|390.14|388.14|390.29|388.29|390.11|388.11|12
1721027250000|2024-07-15 07:07:30|390.16|388.16|390.32|388.32|390.32|388.32|390.12|388.12|8
1721027260000|2024-07-15 07:07:40|390.33|388.33|390.33|388.33|390.33|388.33|390.33|388.33|1
1721027270000|2024-07-15 07:07:50|390.32|388.32|390.31|388.31|390.34|388.34|390.31|388.31|5
1721027280000|2024-07-15 07:08:00|390.3|388.3|390.32|388.32|390.32|388.32|390.25|388.25|5
1721027290000|2024-07-15 07:08:10|390.33|388.33|390.43|388.43|390.43|388.43|390.33|388.33|13
1721027300000|2024-07-15 07:08:20|390.42|388.42|390.2|388.2|390.43|388.43|390.18|388.18|13
1721027310000|2024-07-15 07:08:30|390.19|388.19|390.25|388.25|390.28|388.28|390.19|388.19|14
1721027320000|2024-07-15 07:08:40|390.26|388.26|390.45|388.45|390.45|388.45|390.24|388.24|12
1721027330000|2024-07-15 07:08:50|390.47|388.47|390.36|388.36|390.48|388.48|390.36|388.36|11
1721027340000|2024-07-15 07:09:00|390.37|388.37|390.37|388.37|390.38|388.38|390.32|388.32|11
1721027350000|2024-07-15 07:09:10|390.36|388.36|390.33|388.33|390.41|388.41|390.33|388.33|14
1721027360000|2024-07-15 07:09:20|390.32|388.32|390.03|388.03|390.34|388.34|390.03|388.03|11
1721027370000|2024-07-15 07:09:30|390.02|388.02|389.94|387.94|390.02|388.02|389.94|387.94|7
1721027380000|2024-07-15 07:09:40|389.88|387.88|389.88|387.88|389.88|387.88|389.88|387.88|1
1721027390000|2024-07-15 07:09:50|389.87|387.87|389.84|387.84|389.87|387.87|389.84|387.84|3
1721027400000|2024-07-15 07:10:00|389.83|387.83|389.82|387.82|389.84|387.84|389.8|387.8|6
1721027410000|2024-07-15 07:10:10|389.83|387.83|389.9|387.9|389.9|387.9|389.83|387.83|3
1721027420000|2024-07-15 07:10:20|389.91|387.91|389.9|387.9|389.91|387.91|389.89|387.89|4
1721027440000|2024-07-15 07:10:40|389.96|387.96|389.99|387.99|390|388|389.96|387.96|3
1721027450000|2024-07-15 07:10:50|389.98|387.98|389.98|387.98|389.98|387.98|389.98|387.98|1
1721027460000|2024-07-15 07:11:00|389.97|387.97|389.93|387.93|389.97|387.97|389.93|387.93|4
1721027470000|2024-07-15 07:11:10|389.91|387.91|389.92|387.92|389.96|387.96|389.91|387.91|6
1721027480000|2024-07-15 07:11:20|389.91|387.91|389.92|387.92|389.92|387.92|389.91|387.91|2
1721027500000|2024-07-15 07:11:40|389.96|387.96|389.96|387.96|389.96|387.96|389.96|387.96|1
1721027510000|2024-07-15 07:11:50|390.04|388.04|390.04|388.04|390.04|388.04|390.04|388.04|1
1721027520000|2024-07-15 07:12:00|390.03|388.03|390.07|388.07|390.07|388.07|390.02|388.02|8
1721027530000|2024-07-15 07:12:10|390.06|388.06|389.98|387.98|390.07|388.07|389.98|387.98|12
1721027540000|2024-07-15 07:12:20|390|388|390.08|388.08|390.08|388.08|390|388|3
1721027550000|2024-07-15 07:12:30|390.06|388.06|390.07|388.07|390.09|388.09|390.06|388.06|8
1721027560000|2024-07-15 07:12:40|390.09|388.09|390.07|388.07|390.11|388.11|390.06|388.06|10
1721027570000|2024-07-15 07:12:50|390.08|388.08|390.08|388.08|390.09|388.09|390.07|388.07|7
1721027580000|2024-07-15 07:13:00|390.07|388.07|390.05|388.05|390.07|388.07|390.05|388.05|13
1721027590000|2024-07-15 07:13:10|390.02|388.02|389.99|387.99|390.02|388.02|389.99|387.99|3
1721027600000|2024-07-15 07:13:20|390|388|390|388|390|388|390|388|1
1721027610000|2024-07-15 07:13:30|389.99|387.99|389.99|387.99|389.99|387.99|389.98|387.98|3
1721027620000|2024-07-15 07:13:40|389.98|387.98|389.98|387.98|389.98|387.98|389.98|387.98|1
1721027630000|2024-07-15 07:13:50|389.95|387.95|389.84|387.84|389.95|387.95|389.84|387.84|7
1721027640000|2024-07-15 07:14:00|389.89|387.89|389.89|387.89|389.89|387.89|389.89|387.89|1
1721027660000|2024-07-15 07:14:20|389.94|387.94|389.99|387.99|389.99|387.99|389.93|387.93|4
1721027670000|2024-07-15 07:14:30|390|388|390.04|388.04|390.06|388.06|390|388|14
1721027680000|2024-07-15 07:14:40|390.03|388.03|389.86|387.86|390.04|388.04|389.86|387.86|13
1721027690000|2024-07-15 07:14:50|389.85|387.85|389.98|387.98|389.98|387.98|389.85|387.85|9
1721027700000|2024-07-15 07:15:00|389.9|387.9|389.85|387.85|389.97|387.97|389.81|387.81|6
1721027710000|2024-07-15 07:15:10|389.82|387.82|389.8|387.8|389.82|387.82|389.8|387.8|5
1721027730000|2024-07-15 07:15:30|389.78|387.78|389.71|387.71|389.78|387.78|389.71|387.71|5
1721027740000|2024-07-15 07:15:40|389.69|387.69|389.76|387.76|389.76|387.76|389.62|387.62|15
1721027750000|2024-07-15 07:15:50|389.77|387.77|389.77|387.77|389.77|387.77|389.77|387.77|1
1721027760000|2024-07-15 07:16:00|389.81|387.81|389.82|387.82|389.82|387.82|389.81|387.81|2
1721027770000|2024-07-15 07:16:10|389.86|387.86|389.86|387.86|389.86|387.86|389.86|387.86|1
1721027780000|2024-07-15 07:16:20|389.88|387.88|389.95|387.95|389.95|387.95|389.82|387.82|16
1721027790000|2024-07-15 07:16:30|389.93|387.93|389.92|387.92|389.95|387.95|389.92|387.92|3
1721027800000|2024-07-15 07:16:40|389.94|387.94|390.03|388.03|390.05|388.05|389.94|387.94|12
1721027810000|2024-07-15 07:16:50|390.05|388.05|390.09|388.09|390.11|388.11|390.05|388.05|10
1721027820000|2024-07-15 07:17:00|390.11|388.11|390.17|388.17|390.17|388.17|390.07|388.07|8
1721027830000|2024-07-15 07:17:10|390.18|388.18|390.19|388.19|390.19|388.19|390.18|388.18|2
1721027850000|2024-07-15 07:17:30|390.24|388.24|390.44|388.44|390.44|388.44|390.24|388.24|11
1721027860000|2024-07-15 07:17:40|390.45|388.45|390.46|388.46|390.46|388.46|390.43|388.43|4
1721027870000|2024-07-15 07:17:50|390.5|388.5|390.04|388.04|390.5|388.5|390.04|388.04|13
1721027880000|2024-07-15 07:18:00|389.98|387.98|389.88|387.88|390.13|388.13|389.88|387.88|10
1721027890000|2024-07-15 07:18:10|389.91|387.91|389.83|387.83|389.95|387.95|389.83|387.83|13
1721027900000|2024-07-15 07:18:20|389.9|387.9|389.87|387.87|389.9|387.9|389.87|387.87|4
1721027910000|2024-07-15 07:18:30|389.9|387.9|389.92|387.92|389.92|387.92|389.89|387.89|6
1721027920000|2024-07-15 07:18:40|389.93|387.93|389.91|387.91|389.93|387.93|389.91|387.91|3
1721027930000|2024-07-15 07:18:50|389.88|387.88|389.79|387.79|389.91|387.91|389.79|387.79|13
1721027950000|2024-07-15 07:19:10|389.78|387.78|389.79|387.79|389.79|387.79|389.78|387.78|4
1721027960000|2024-07-15 07:19:20|389.78|387.78|389.76|387.76|389.79|387.79|389.74|387.74|15
1721027970000|2024-07-15 07:19:30|389.79|387.79|389.79|387.79|389.81|387.81|389.75|387.75|11
1721027980000|2024-07-15 07:19:40|389.78|387.78|389.73|387.73|389.78|387.78|389.72|387.72|7
1721027990000|2024-07-15 07:19:50|389.72|387.72|389.73|387.73|389.73|387.73|389.71|387.71|6
1721028000000|2024-07-15 07:20:00|389.72|387.72|389.73|387.73|389.73|387.73|389.7|387.7|8
1721028010000|2024-07-15 07:20:10|389.71|387.71|389.6|387.6|389.73|387.73|389.59|387.59|11
1721028020000|2024-07-15 07:20:20|389.58|387.58|389.63|387.63|389.66|387.66|389.58|387.58|7
1721028030000|2024-07-15 07:20:30|389.59|387.59|389.59|387.59|389.59|387.59|389.59|387.59|1
1721028040000|2024-07-15 07:20:40|389.58|387.58|389.51|387.51|389.58|387.58|389.51|387.51|4
1721028050000|2024-07-15 07:20:50|389.5|387.5|389.11|387.11|389.5|387.5|389.11|387.11|3
1721028060000|2024-07-15 07:21:00|389.13|387.13|389.05|387.05|389.14|387.14|389.05|387.05|11
1721028070000|2024-07-15 07:21:10|389.04|387.04|389.02|387.02|389.04|387.04|389.02|387.02|3
1721028080000|2024-07-15 07:21:20|389.04|387.04|389.04|387.04|389.07|387.07|389.02|387.02|9
1721028090000|2024-07-15 07:21:30|389.03|387.03|389.02|387.02|389.04|387.04|389.02|387.02|3
1721028110000|2024-07-15 07:21:50|389.04|387.04|389.09|387.09|389.12|387.12|389.04|387.04|8
1721028120000|2024-07-15 07:22:00|389.1|387.1|389.35|387.35|389.39|387.39|389.1|387.1|12
1721028130000|2024-07-15 07:22:10|389.4|387.4|389.28|387.28|389.42|387.42|389.28|387.28|8
1721028140000|2024-07-15 07:22:20|389.27|387.27|389.37|387.37|389.38|387.38|389.25|387.25|13
1721028150000|2024-07-15 07:22:30|389.39|387.39|389.36|387.36|389.39|387.39|389.34|387.34|9
1721028160000|2024-07-15 07:22:40|389.35|387.35|389.35|387.35|389.38|387.38|389.34|387.34|4
1721028170000|2024-07-15 07:22:50|389.38|387.38|389.36|387.36|389.43|387.43|389.34|387.34|12
1721028180000|2024-07-15 07:23:00|389.34|387.34|389.4|387.4|389.4|387.4|389.34|387.34|8
1721028190000|2024-07-15 07:23:10|389.39|387.39|389.23|387.23|389.39|387.39|389.23|387.23|8
1721028210000|2024-07-15 07:23:30|389.19|387.19|389.19|387.19|389.19|387.19|389.19|387.19|1
1721028220000|2024-07-15 07:23:40|389.16|387.16|389.16|387.16|389.18|387.18|389.16|387.16|3
1721028230000|2024-07-15 07:23:50|389.15|387.15|389.14|387.14|389.18|387.18|389.12|387.12|5
1721028240000|2024-07-15 07:24:00|389.16|387.16|389.12|387.12|389.16|387.16|389.12|387.12|4
1721028270000|2024-07-15 07:24:30|389.11|387.11|389.11|387.11|389.11|387.11|389.11|387.11|1
1721028290000|2024-07-15 07:24:50|389.1|387.1|388.65|386.65|389.1|387.1|388.65|386.65|4
1721028300000|2024-07-15 07:25:00|388.6|386.6|388.66|386.66|388.72|386.72|388.59|386.59|6
1721028310000|2024-07-15 07:25:10|388.65|386.65|388.36|386.36|388.65|386.65|388.36|386.36|10
1721028320000|2024-07-15 07:25:20|388.34|386.34|388.33|386.33|388.36|386.36|388.33|386.33|8
1721028330000|2024-07-15 07:25:30|388.32|386.32|388.32|386.32|388.36|386.36|388.32|386.32|5
1721028350000|2024-07-15 07:25:50|388.29|386.29|388.29|386.29|388.29|386.29|388.29|386.29|1
1721028430000|2024-07-15 07:27:10|388.25|386.25|388.25|386.25|388.25|386.25|388.25|386.25|1
1721028470000|2024-07-15 07:27:50|388.12|386.12|388.24|386.24|388.25|386.25|388.12|386.12|6
1721028480000|2024-07-15 07:28:00|388.3|386.3|388.31|386.31|388.31|386.31|388.3|386.3|6
1721028510000|2024-07-15 07:28:30|388.32|386.32|388.32|386.32|388.32|386.32|388.32|386.32|1
1721028520000|2024-07-15 07:28:40|388.31|386.31|388.31|386.31|388.31|386.31|388.31|386.31|1
1721028600000|2024-07-15 07:30:00|388.38|386.38|388.4|386.4|388.42|386.42|388.38|386.38|3
1721028610000|2024-07-15 07:30:10|388.42|386.42|388.41|386.41|388.42|386.42|388.38|386.38|8
1721028630000|2024-07-15 07:30:30|388.48|386.48|388.68|386.68|388.7|386.7|388.48|386.48|10
1721028640000|2024-07-15 07:30:40|388.66|386.66|388.68|386.68|388.68|386.68|388.63|386.63|18
1721028650000|2024-07-15 07:30:50|388.69|386.69|388.71|386.71|388.71|386.71|388.67|386.67|8
1721028660000|2024-07-15 07:31:00|388.66|386.66|388.67|386.67|388.67|386.67|388.61|386.61|6
1721028740000|2024-07-15 07:32:20|388.68|386.68|388.67|386.67|388.68|386.68|388.67|386.67|2
1721028770000|2024-07-15 07:32:50|388.72|386.72|388.73|386.73|388.75|386.75|388.71|386.71|10
1721028780000|2024-07-15 07:33:00|388.72|386.72|388.91|386.91|388.91|386.91|388.72|386.72|14
1721028790000|2024-07-15 07:33:10|388.96|386.96|389.12|387.12|389.13|387.13|388.96|386.96|20
1721028800000|2024-07-15 07:33:20|389.11|387.11|389.16|387.16|389.16|387.16|389.11|387.11|10
1721028810000|2024-07-15 07:33:30|389.14|387.14|389.11|387.11|389.16|387.16|389.09|387.09|15
1721028890000|2024-07-15 07:34:50|389.24|387.24|389.36|387.36|389.4|387.4|389.24|387.24|10
1721028900000|2024-07-15 07:35:00|389.37|387.37|389.36|387.36|389.38|387.38|389.33|387.33|12
1721028910000|2024-07-15 07:35:10|389.35|387.35|389.39|387.39|389.4|387.4|389.35|387.35|5
1721028940000|2024-07-15 07:35:40|389.26|387.26|389.14|387.14|389.26|387.26|389.14|387.14|3
1721028950000|2024-07-15 07:35:50|389.08|387.08|388.97|386.97|389.08|387.08|388.96|386.96|11
1721028960000|2024-07-15 07:36:00|388.96|386.96|389.22|387.22|389.22|387.22|388.89|386.89|15
1721028970000|2024-07-15 07:36:10|389.21|387.21|389.32|387.32|389.33|387.33|389.15|387.15|23
1721028980000|2024-07-15 07:36:20|389.33|387.33|389.27|387.27|389.37|387.37|389.27|387.27|14
1721028990000|2024-07-15 07:36:30|389.34|387.34|389.34|387.34|389.34|387.34|389.34|387.34|1
1721029010000|2024-07-15 07:36:50|389.44|387.44|389.43|387.43|389.44|387.44|389.37|387.37|6
1721029020000|2024-07-15 07:37:00|389.42|387.42|389.37|387.37|389.46|387.46|389.34|387.34|14
1721029030000|2024-07-15 07:37:10|389.42|387.42|389.45|387.45|389.51|387.51|389.42|387.42|4
1721029040000|2024-07-15 07:37:20|389.57|387.57|389.61|387.61|389.61|387.61|389.57|387.57|3
1721029050000|2024-07-15 07:37:30|389.59|387.59|389.58|387.58|389.59|387.59|389.58|387.58|2
1721029070000|2024-07-15 07:37:50|389.68|387.68|389.67|387.67|389.69|387.69|389.67|387.67|5
1721029080000|2024-07-15 07:38:00|389.66|387.66|389.6|387.6|389.66|387.66|389.58|387.58|11
1721029090000|2024-07-15 07:38:10|389.62|387.62|389.59|387.59|389.62|387.62|389.59|387.59|9
1721029100000|2024-07-15 07:38:20|389.68|387.68|389.92|387.92|389.93|387.93|389.66|387.66|7
1721029110000|2024-07-15 07:38:30|389.89|387.89|389.85|387.85|389.89|387.89|389.82|387.82|15
1721029120000|2024-07-15 07:38:40|389.84|387.84|389.97|387.97|389.97|387.97|389.84|387.84|13
1721029130000|2024-07-15 07:38:50|389.98|387.98|389.99|387.99|390.01|388.01|389.97|387.97|15
1721029140000|2024-07-15 07:39:00|390|388|390|388|390.01|388.01|389.98|387.98|7
1721029150000|2024-07-15 07:39:10|390.02|388.02|390.06|388.06|390.14|388.14|390.02|388.02|9
1721029160000|2024-07-15 07:39:20|390.01|388.01|390.26|388.26|390.26|388.26|389.99|387.99|10
1721029170000|2024-07-15 07:39:30|390.28|388.28|390.36|388.36|390.38|388.38|390.28|388.28|8
1721029180000|2024-07-15 07:39:40|390.37|388.37|390.47|388.47|390.47|388.47|390.37|388.37|17
1721029190000|2024-07-15 07:39:50|390.51|388.51|390.49|388.49|390.55|388.55|390.49|388.49|3
1721029200000|2024-07-15 07:40:00|390.44|388.44|390.34|388.34|390.44|388.44|390.3|388.3|14
1721029210000|2024-07-15 07:40:10|390.33|388.33|390.26|388.26|390.33|388.33|390.26|388.26|9
1721029220000|2024-07-15 07:40:20|390.27|388.27|390.34|388.34|390.35|388.35|390.26|388.26|7
1721029230000|2024-07-15 07:40:30|390.35|388.35|390.37|388.37|390.37|388.37|390.33|388.33|5
1721029240000|2024-07-15 07:40:40|390.48|388.48|390.31|388.31|390.5|388.5|390.31|388.31|12
1721029250000|2024-07-15 07:40:50|390.32|388.32|390.35|388.35|390.38|388.38|390.32|388.32|11
1721029260000|2024-07-15 07:41:00|390.36|388.36|390.41|388.41|390.41|388.41|390.34|388.34|8
1721029270000|2024-07-15 07:41:10|390.39|388.39|390.42|388.42|390.42|388.42|390.37|388.37|6
1721029280000|2024-07-15 07:41:20|390.41|388.41|390.56|388.56|390.56|388.56|390.41|388.41|15
1721029290000|2024-07-15 07:41:30|390.55|388.55|390.53|388.53|390.55|388.55|390.53|388.53|2
1721029310000|2024-07-15 07:41:50|390.46|388.46|390.45|388.45|390.46|388.46|390.42|388.42|5
1721029320000|2024-07-15 07:42:00|390.47|388.47|390.32|388.32|390.47|388.47|390.32|388.32|21
1721029330000|2024-07-15 07:42:10|390.3|388.3|390.41|388.41|390.41|388.41|390.29|388.29|7
1721029340000|2024-07-15 07:42:20|390.4|388.4|390.56|388.56|390.58|388.58|390.4|388.4|17
1721029350000|2024-07-15 07:42:30|390.55|388.55|390.59|388.59|390.59|388.59|390.55|388.55|8
1721029360000|2024-07-15 07:42:40|390.6|388.6|390.63|388.63|390.63|388.63|390.6|388.6|4
1721029370000|2024-07-15 07:42:50|390.62|388.62|390.64|388.64|390.66|388.66|390.62|388.62|10
1721029380000|2024-07-15 07:43:00|390.65|388.65|390.73|388.73|390.78|388.78|390.65|388.65|18
1721029390000|2024-07-15 07:43:10|390.75|388.75|390.78|388.78|390.78|388.78|390.72|388.72|19
1721029400000|2024-07-15 07:43:20|390.79|388.79|390.87|388.87|391|389|390.79|388.79|24
1721029410000|2024-07-15 07:43:30|390.88|388.88|390.97|388.97|391.21|389.21|390.88|388.88|18
1721029420000|2024-07-15 07:43:40|390.96|388.96|391.12|389.12|391.12|389.12|390.77|388.77|20
1721029430000|2024-07-15 07:43:50|391.13|389.13|391.25|389.25|391.26|389.26|391.13|389.13|12
1721029440000|2024-07-15 07:44:00|391.23|389.23|390.96|388.96|391.25|389.25|390.93|388.93|18
1721029450000|2024-07-15 07:44:10|390.99|388.99|390.94|388.94|390.99|388.99|390.89|388.89|8
1721029460000|2024-07-15 07:44:20|390.93|388.93|390.88|388.88|390.93|388.93|390.88|388.88|6
1721029470000|2024-07-15 07:44:30|390.87|388.87|390.83|388.83|390.87|388.87|390.79|388.79|17
1721029480000|2024-07-15 07:44:40|390.86|388.86|390.87|388.87|390.87|388.87|390.83|388.83|7
1721029490000|2024-07-15 07:44:50|390.86|388.86|390.99|388.99|390.99|388.99|390.86|388.86|4
1721029500000|2024-07-15 07:45:00|390.97|388.97|390.97|388.97|390.97|388.97|390.9|388.9|9
1721029510000|2024-07-15 07:45:10|390.96|388.96|390.97|388.97|390.99|388.99|390.96|388.96|6
1721029520000|2024-07-15 07:45:20|390.96|388.96|390.99|388.99|391.09|389.09|390.96|388.96|15
1721029530000|2024-07-15 07:45:30|390.98|388.98|390.63|388.63|390.98|388.98|390.63|388.63|11
1721029540000|2024-07-15 07:45:40|390.64|388.64|390.55|388.55|390.64|388.64|390.55|388.55|5
1721029550000|2024-07-15 07:45:50|390.54|388.54|390.22|388.22|390.54|388.54|390.22|388.22|6
1721029560000|2024-07-15 07:46:00|390.17|388.17|390.14|388.14|390.31|388.31|390.14|388.14|15
1721029570000|2024-07-15 07:46:10|390.27|388.27|390.33|388.33|390.42|388.42|390.27|388.27|12
1721029580000|2024-07-15 07:46:20|390.42|388.42|390.34|388.34|390.43|388.43|390.34|388.34|11
1721029590000|2024-07-15 07:46:30|390.33|388.33|390.33|388.33|390.33|388.33|390.33|388.33|1
1721029600000|2024-07-15 07:46:40|390.22|388.22|390.35|388.35|390.35|388.35|390.15|388.15|8
1721029610000|2024-07-15 07:46:50|390.34|388.34|390.15|388.15|390.34|388.34|390.15|388.15|23
1721029620000|2024-07-15 07:47:00|390.17|388.17|390.23|388.23|390.24|388.24|390.17|388.17|15
1721029630000|2024-07-15 07:47:10|390.22|388.22|390.19|388.19|390.24|388.24|390.16|388.16|15
1721029640000|2024-07-15 07:47:20|390.16|388.16|390.5|388.5|390.52|388.52|390.16|388.16|22
1721029650000|2024-07-15 07:47:30|390.47|388.47|390.49|388.49|390.49|388.49|390.4|388.4|14
1721029660000|2024-07-15 07:47:40|390.47|388.47|390.59|388.59|390.62|388.62|390.47|388.47|14
1721029670000|2024-07-15 07:47:50|390.58|388.58|390.55|388.55|390.6|388.6|390.54|388.54|15
1721029680000|2024-07-15 07:48:00|390.54|388.54|390.66|388.66|390.67|388.67|390.54|388.54|15
1721029690000|2024-07-15 07:48:10|390.64|388.64|390.8|388.8|390.83|388.83|390.64|388.64|22
1721029700000|2024-07-15 07:48:20|390.81|388.81|391.14|389.14|391.14|389.14|390.81|388.81|16
1721029710000|2024-07-15 07:48:30|391.15|389.15|391.06|389.06|391.15|389.15|391.06|389.06|10
1721029720000|2024-07-15 07:48:40|391.15|389.15|391.25|389.25|391.25|389.25|391.07|389.07|6
1721029730000|2024-07-15 07:48:50|391.26|389.26|391.61|389.61|391.63|389.63|391.24|389.24|19
1721029740000|2024-07-15 07:49:00|391.63|389.63|391.62|389.62|391.64|389.64|391.61|389.61|14
1721029750000|2024-07-15 07:49:10|391.61|389.61|391.55|389.55|391.61|389.61|391.55|389.55|4
1721029760000|2024-07-15 07:49:20|391.5|389.5|391.35|389.35|391.5|389.5|391.35|389.35|22
1721029770000|2024-07-15 07:49:30|391.33|389.33|391.32|389.32|391.34|389.34|391.26|389.26|17
1721029780000|2024-07-15 07:49:40|391.26|389.26|391.41|389.41|391.43|389.43|391.26|389.26|12
1721029790000|2024-07-15 07:49:50|391.34|389.34|391.26|389.26|391.35|389.35|391.26|389.26|9
1721029800000|2024-07-15 07:50:00|391.16|389.16|391.1|389.1|391.21|389.21|391.1|389.1|19
1721029810000|2024-07-15 07:50:10|391.04|389.04|391.08|389.08|391.15|389.15|391.04|389.04|14
1721029820000|2024-07-15 07:50:20|391.12|389.12|390.99|388.99|391.12|389.12|390.96|388.96|10
1721029830000|2024-07-15 07:50:30|391|389|390.89|388.89|391|389|390.89|388.89|9
1721029840000|2024-07-15 07:50:40|390.9|388.9|390.95|388.95|390.96|388.96|390.86|388.86|12
1721029850000|2024-07-15 07:50:50|390.94|388.94|390.97|388.97|390.98|388.98|390.92|388.92|11
1721029860000|2024-07-15 07:51:00|390.95|388.95|390.94|388.94|390.96|388.96|390.93|388.93|5
1721029870000|2024-07-15 07:51:10|390.99|388.99|390.99|388.99|391|389|390.99|388.99|3
1721029880000|2024-07-15 07:51:20|391|389|390.95|388.95|391|389|390.94|388.94|8
1721029890000|2024-07-15 07:51:30|391.03|389.03|391.25|389.25|391.25|389.25|391.03|389.03|11
1721029900000|2024-07-15 07:51:40|391.24|389.24|391.25|389.25|391.25|389.25|391.15|389.15|18
1721029910000|2024-07-15 07:51:50|391.26|389.26|391.36|389.36|391.38|389.38|391.26|389.26|17
1721029920000|2024-07-15 07:52:00|391.35|389.35|391.29|389.29|391.36|389.36|391.28|389.28|15
1721029930000|2024-07-15 07:52:10|391.3|389.3|391.23|389.23|391.31|389.31|391.23|389.23|13
1721029940000|2024-07-15 07:52:20|391.17|389.17|391.14|389.14|391.17|389.17|391.11|389.11|10
1721029950000|2024-07-15 07:52:30|391.12|389.12|391.06|389.06|391.12|389.12|391.06|389.06|9
1721029960000|2024-07-15 07:52:40|391.03|389.03|390.68|388.68|391.03|389.03|390.63|388.63|15
1721029970000|2024-07-15 07:52:50|390.93|388.93|391.27|389.27|391.32|389.32|390.92|388.92|12
1721029980000|2024-07-15 07:53:00|391.28|389.28|390.72|388.72|391.51|389.51|390.61|388.61|16
1721029990000|2024-07-15 07:53:10|390.74|388.74|391.07|389.07|391.17|389.17|390.72|388.72|23
1721030000000|2024-07-15 07:53:20|391.08|389.08|391.26|389.26|391.3|389.3|391.08|389.08|16
1721030010000|2024-07-15 07:53:30|391.23|389.23|391.14|389.14|391.23|389.23|391.14|389.14|3
1721030020000|2024-07-15 07:53:40|391.13|389.13|391.13|389.13|391.18|389.18|391.13|389.13|8
1721030040000|2024-07-15 07:54:00|391.05|389.05|390.89|388.89|391.05|389.05|390.89|388.89|5
1721030050000|2024-07-15 07:54:10|390.9|388.9|390.88|388.88|390.92|388.92|390.87|388.87|9
1721030060000|2024-07-15 07:54:20|390.9|388.9|390.87|388.87|390.9|388.9|390.87|388.87|5
1721030070000|2024-07-15 07:54:30|390.9|388.9|390.73|388.73|390.9|388.9|390.71|388.71|10
1721030080000|2024-07-15 07:54:40|390.72|388.72|390.67|388.67|390.8|388.8|390.67|388.67|12
1721030090000|2024-07-15 07:54:50|390.56|388.56|390.52|388.52|390.56|388.56|390.52|388.52|3
1721030100000|2024-07-15 07:55:00|390.51|388.51|390.33|388.33|390.51|388.51|390.33|388.33|9
1721030110000|2024-07-15 07:55:10|390.41|388.41|390.35|388.35|390.41|388.41|390.35|388.35|3
1721030120000|2024-07-15 07:55:20|390.34|388.34|390.38|388.38|390.41|388.41|390.2|388.2|7
1721030130000|2024-07-15 07:55:30|390.37|388.37|390.22|388.22|390.37|388.37|390.22|388.22|4
1721030150000|2024-07-15 07:55:50|390.18|388.18|389.6|387.6|390.18|388.18|389.6|387.6|15
1721030170000|2024-07-15 07:56:10|389.58|387.58|389.58|387.58|389.58|387.58|389.58|387.58|1
1721030190000|2024-07-15 07:56:30|389.57|387.57|389.56|387.56|389.57|387.57|389.56|387.56|2
1721030200000|2024-07-15 07:56:40|389.57|387.57|389.61|387.61|389.62|387.62|389.57|387.57|3
1721030210000|2024-07-15 07:56:50|389.71|387.71|389.71|387.71|389.71|387.71|389.71|387.71|1
1721030220000|2024-07-15 07:57:00|389.75|387.75|389.77|387.77|389.8|387.8|389.75|387.75|8
1721030230000|2024-07-15 07:57:10|389.76|387.76|389.77|387.77|389.77|387.77|389.74|387.74|4
1721030240000|2024-07-15 07:57:20|389.81|387.81|389.81|387.81|389.82|387.82|389.8|387.8|5
1721030250000|2024-07-15 07:57:30|389.8|387.8|389.77|387.77|389.81|387.81|389.77|387.77|6
1721030260000|2024-07-15 07:57:40|389.76|387.76|389.22|387.22|389.79|387.79|389.12|387.12|12
1721030270000|2024-07-15 07:57:50|389.21|387.21|390.1|388.1|390.24|388.24|389.09|387.09|22
1721030280000|2024-07-15 07:58:00|390.18|388.18|389.86|387.86|390.19|388.19|389.86|387.86|19
1721030290000|2024-07-15 07:58:10|389.91|387.91|389.81|387.81|389.91|387.91|389.79|387.79|20
1721030300000|2024-07-15 07:58:20|389.8|387.8|389.75|387.75|389.82|387.82|389.75|387.75|7
1721030310000|2024-07-15 07:58:30|389.72|387.72|389.77|387.77|389.81|387.81|389.72|387.72|8
1721030320000|2024-07-15 07:58:40|389.78|387.78|389.89|387.89|389.89|387.89|389.78|387.78|5
1721030330000|2024-07-15 07:58:50|389.91|387.91|389.91|387.91|389.96|387.96|389.89|387.89|14
1721030340000|2024-07-15 07:59:00|389.9|387.9|390|388|390|388|389.89|387.89|13
1721030350000|2024-07-15 07:59:10|390.01|388.01|390.02|388.02|390.02|388.02|390.01|388.01|2
1721030360000|2024-07-15 07:59:20|390.01|388.01|389.98|387.98|390.01|388.01|389.98|387.98|4
1721030370000|2024-07-15 07:59:30|389.97|387.97|389.73|387.73|389.97|387.97|389.71|387.71|19
1721030380000|2024-07-15 07:59:40|389.71|387.71|389.68|387.68|389.71|387.71|389.68|387.68|8
1721030390000|2024-07-15 07:59:50|389.7|387.7|389.78|387.78|389.78|387.78|389.7|387.7|13
1721030400000|2024-07-15 08:00:00|389.79|387.79|389.88|387.88|389.94|387.94|389.77|387.77|25
1721030410000|2024-07-15 08:00:10|389.87|387.87|390.02|388.02|390.02|388.02|389.84|387.84|18
1721030440000|2024-07-15 08:00:40|390.01|388.01|389.96|387.96|390.01|388.01|389.96|387.96|3
1721030450000|2024-07-15 08:00:50|389.97|387.97|390.05|388.05|390.05|388.05|389.97|387.97|9
1721030460000|2024-07-15 08:01:00|390.06|388.06|390.05|388.05|390.09|388.09|390.02|388.02|10
1721030470000|2024-07-15 08:01:10|390.04|388.04|390.05|388.05|390.06|388.06|390.04|388.04|6
1721030480000|2024-07-15 08:01:20|390.06|388.06|390.05|388.05|390.06|388.06|390.05|388.05|2
1721030500000|2024-07-15 08:01:40|390.06|388.06|390.02|388.02|390.06|388.06|390.02|388.02|4
1721030510000|2024-07-15 08:01:50|390.03|388.03|390.04|388.04|390.04|388.04|390.03|388.03|2
1721030530000|2024-07-15 08:02:10|390.05|388.05|390.06|388.06|390.06|388.06|390.05|388.05|2
1721030540000|2024-07-15 08:02:20|390.07|388.07|390.18|388.18|390.18|388.18|390.07|388.07|8
1721030560000|2024-07-15 08:02:40|390.22|388.22|390.62|388.62|390.62|388.62|390.22|388.22|9
1721030570000|2024-07-15 08:02:50|390.64|388.64|390.7|388.7|390.71|388.71|390.64|388.64|6
1721030580000|2024-07-15 08:03:00|390.71|388.71|390.71|388.71|390.72|388.72|390.7|388.7|4
1721030590000|2024-07-15 08:03:10|390.72|388.72|390.72|388.72|390.72|388.72|390.71|388.71|3
1721030600000|2024-07-15 08:03:20|390.74|388.74|390.84|388.84|390.84|388.84|390.74|388.74|10
1721030620000|2024-07-15 08:03:40|390.8|388.8|390.84|388.84|390.84|388.84|390.8|388.8|2
1721030630000|2024-07-15 08:03:50|390.79|388.79|390.79|388.79|390.79|388.79|390.79|388.79|1
1721030650000|2024-07-15 08:04:10|390.76|388.76|390.76|388.76|390.77|388.77|390.76|388.76|3
1721030660000|2024-07-15 08:04:20|390.77|388.77|390.82|388.82|390.82|388.82|390.77|388.77|6
1721030680000|2024-07-15 08:04:40|390.83|388.83|390.94|388.94|390.94|388.94|390.81|388.81|7
1721030690000|2024-07-15 08:04:50|391.03|389.03|391.13|389.13|391.2|389.2|391.03|389.03|7
1721030700000|2024-07-15 08:05:00|391.1|389.1|390.98|388.98|391.1|389.1|390.97|388.97|10
1721030710000|2024-07-15 08:05:10|390.99|388.99|391.2|389.2|391.2|389.2|390.98|388.98|11
1721030720000|2024-07-15 08:05:20|391.21|389.21|391.21|389.21|391.21|389.21|391.21|389.21|1
1721030730000|2024-07-15 08:05:30|391.24|389.24|391.38|389.38|391.38|389.38|391.24|389.24|4
1721030740000|2024-07-15 08:05:40|391.39|389.39|391.39|389.39|391.39|389.39|391.39|389.39|1
1721030750000|2024-07-15 08:05:50|391.4|389.4|391.39|389.39|391.45|389.45|391.39|389.39|7
1721030760000|2024-07-15 08:06:00|391.29|389.29|391.26|389.26|391.29|389.29|391.26|389.26|4
1721030770000|2024-07-15 08:06:10|391.21|389.21|391.23|389.23|391.23|389.23|391.21|389.21|6
1721030780000|2024-07-15 08:06:20|391.22|389.22|391.14|389.14|391.23|389.23|391.13|389.13|12
1721030790000|2024-07-15 08:06:30|391.13|389.13|391.13|389.13|391.17|389.17|391.13|389.13|6
1721030800000|2024-07-15 08:06:40|391.15|389.15|390.88|388.88|391.15|389.15|390.76|388.76|17
1721030810000|2024-07-15 08:06:50|390.87|388.87|390.85|388.85|390.88|388.88|390.82|388.82|16
1721030820000|2024-07-15 08:07:00|390.88|388.88|390.97|388.97|390.97|388.97|390.87|388.87|16
1721030830000|2024-07-15 08:07:10|390.96|388.96|391.11|389.11|391.12|389.12|390.96|388.96|16
1721030840000|2024-07-15 08:07:20|391.16|389.16|391.24|389.24|391.28|389.28|391.16|389.16|13
1721030850000|2024-07-15 08:07:30|391.17|389.17|391.13|389.13|391.17|389.17|391.1|389.1|10
1721030860000|2024-07-15 08:07:40|391.12|389.12|391.02|389.02|391.12|389.12|391|389|10
1721030870000|2024-07-15 08:07:50|391.03|389.03|391.28|389.28|391.31|389.31|391.03|389.03|18
1721030880000|2024-07-15 08:08:00|391.29|389.29|391.39|389.39|391.39|389.39|391.28|389.28|8
1721030890000|2024-07-15 08:08:10|391.4|389.4|391.43|389.43|391.43|389.43|391.4|389.4|4
1721030900000|2024-07-15 08:08:20|391.44|389.44|391.42|389.42|391.45|389.45|391.4|389.4|5
1721030910000|2024-07-15 08:08:30|391.39|389.39|391.43|389.43|391.45|389.45|391.39|389.39|8
1721030940000|2024-07-15 08:09:00|391.44|389.44|391.59|389.59|391.59|389.59|391.43|389.43|5
1721030950000|2024-07-15 08:09:10|391.6|389.6|391.61|389.61|391.64|389.64|391.6|389.6|6
1721030960000|2024-07-15 08:09:20|391.62|389.62|391.62|389.62|391.62|389.62|391.62|389.62|1
1721030980000|2024-07-15 08:09:40|391.63|389.63|391.64|389.64|391.66|389.66|391.63|389.63|4
1721030990000|2024-07-15 08:09:50|391.65|389.65|391.65|389.65|391.65|389.65|391.65|389.65|1
1721031000000|2024-07-15 08:10:00|391.64|389.64|391.65|389.65|391.65|389.65|391.64|389.64|2
1721031010000|2024-07-15 08:10:10|391.66|389.66|391.67|389.67|391.68|389.68|391.66|389.66|4
1721031020000|2024-07-15 08:10:20|391.65|389.65|391.65|389.65|391.65|389.65|391.65|389.65|1
1721031050000|2024-07-15 08:10:50|391.66|389.66|391.66|389.66|391.66|389.66|391.66|389.66|1
1721031070000|2024-07-15 08:11:10|391.65|389.65|391.65|389.65|391.65|389.65|391.65|389.65|1
1721031090000|2024-07-15 08:11:30|391.66|389.66|391.67|389.67|391.67|389.67|391.66|389.66|2
1721031100000|2024-07-15 08:11:40|391.68|389.68|391.67|389.67|391.68|389.68|391.66|389.66|6
1721031110000|2024-07-15 08:11:50|391.66|389.66|391.63|389.63|391.66|389.66|391.63|389.63|2
1721031120000|2024-07-15 08:12:00|391.58|389.58|391.56|389.56|391.58|389.58|391.56|389.56|3
1721031130000|2024-07-15 08:12:10|391.52|389.52|391.33|389.33|391.52|389.52|391.33|389.33|4
1721031140000|2024-07-15 08:12:20|391.35|389.35|391.4|389.4|391.41|389.41|391.34|389.34|11
1721031150000|2024-07-15 08:12:30|391.42|389.42|391.36|389.36|391.44|389.44|391.36|389.36|17
1721031160000|2024-07-15 08:12:40|391.35|389.35|391.35|389.35|391.36|389.36|391.35|389.35|3
1721031170000|2024-07-15 08:12:50|391.36|389.36|391.43|389.43|391.43|389.43|391.35|389.35|6
1721031180000|2024-07-15 08:13:00|391.46|389.46|391.44|389.44|391.46|389.46|391.38|389.38|15
1721031190000|2024-07-15 08:13:10|391.45|389.45|391.44|389.44|391.47|389.47|391.44|389.44|9
1721031200000|2024-07-15 08:13:20|391.39|389.39|391.3|389.3|391.39|389.39|391.3|389.3|6
1721031210000|2024-07-15 08:13:30|391.29|389.29|391.22|389.22|391.29|389.29|391.22|389.22|8
1721031220000|2024-07-15 08:13:40|391.19|389.19|391.14|389.14|391.19|389.19|391.14|389.14|7
1721031230000|2024-07-15 08:13:50|391.08|389.08|391.09|389.09|391.09|389.09|391.08|389.08|2
1721031240000|2024-07-15 08:14:00|391.1|389.1|391.04|389.04|391.1|389.1|390.93|388.93|11
1721031250000|2024-07-15 08:14:10|391.03|389.03|391.03|389.03|391.04|389.04|391.01|389.01|11
1721031260000|2024-07-15 08:14:20|391.04|389.04|390.93|388.93|391.04|389.04|390.93|388.93|8
1721031270000|2024-07-15 08:14:30|390.94|388.94|390.9|388.9|390.94|388.94|390.9|388.9|5
1721031280000|2024-07-15 08:14:40|390.85|388.85|390.8|388.8|390.85|388.85|390.79|388.79|5
1721031290000|2024-07-15 08:14:50|390.79|388.79|390.7|388.7|390.79|388.79|390.7|388.7|10
1721031300000|2024-07-15 08:15:00|390.71|388.71|390.57|388.57|390.71|388.71|390.55|388.55|12
1721031310000|2024-07-15 08:15:10|390.56|388.56|390.45|388.45|390.56|388.56|390.45|388.45|9
1721031320000|2024-07-15 08:15:20|390.46|388.46|390.51|388.51|390.52|388.52|390.46|388.46|7
1721031330000|2024-07-15 08:15:30|390.5|388.5|390.29|388.29|390.51|388.51|390.29|388.29|8
1721031340000|2024-07-15 08:15:40|390.3|388.3|390.23|388.23|390.3|388.3|390.21|388.21|7
1721031350000|2024-07-15 08:15:50|390.21|388.21|390.21|388.21|390.22|388.22|390.17|388.17|9
1721031360000|2024-07-15 08:16:00|390.25|388.25|390.42|388.42|390.47|388.47|390.25|388.25|18
1721031370000|2024-07-15 08:16:10|390.43|388.43|390.45|388.45|390.46|388.46|390.43|388.43|7
1721031390000|2024-07-15 08:16:30|390.47|388.47|390.5|388.5|390.52|388.52|390.47|388.47|6
1721031400000|2024-07-15 08:16:40|390.51|388.51|390.51|388.51|390.51|388.51|390.51|388.51|1
1721031410000|2024-07-15 08:16:50|390.5|388.5|390.55|388.55|390.59|388.59|390.49|388.49|9
1721031420000|2024-07-15 08:17:00|390.54|388.54|390.54|388.54|390.56|388.56|390.53|388.53|12
1721031430000|2024-07-15 08:17:10|390.53|388.53|390.5|388.5|390.54|388.54|390.5|388.5|8
1721031440000|2024-07-15 08:17:20|390.47|388.47|390.37|388.37|390.47|388.47|390.34|388.34|7
1721031450000|2024-07-15 08:17:30|390.36|388.36|390.2|388.2|390.36|388.36|390.2|388.2|8
1721031460000|2024-07-15 08:17:40|390.21|388.21|390.23|388.23|390.23|388.23|390.21|388.21|3
1721031470000|2024-07-15 08:17:50|390.22|388.22|390.26|388.26|390.26|388.26|390.22|388.22|7
1721031480000|2024-07-15 08:18:00|390.27|388.27|390.42|388.42|390.46|388.46|390.27|388.27|15
1721031490000|2024-07-15 08:18:10|390.4|388.4|390.59|388.59|390.61|388.61|390.4|388.4|12
1721031500000|2024-07-15 08:18:20|390.58|388.58|390.56|388.56|390.58|388.58|390.55|388.55|3
1721031510000|2024-07-15 08:18:30|390.57|388.57|390.95|388.95|390.96|388.96|390.57|388.57|13
1721031520000|2024-07-15 08:18:40|390.97|388.97|391.01|389.01|391.01|389.01|390.97|388.97|5
1721031530000|2024-07-15 08:18:50|390.98|388.98|391.01|389.01|391.01|389.01|390.98|388.98|2
1721031540000|2024-07-15 08:19:00|391.02|389.02|391.06|389.06|391.06|389.06|391.02|389.02|9
1721031560000|2024-07-15 08:19:20|391.07|389.07|391.08|389.08|391.08|389.08|391.07|389.07|2
1721031570000|2024-07-15 08:19:30|391.09|389.09|391.09|389.09|391.09|389.09|391.09|389.09|1
1721031580000|2024-07-15 08:19:40|391.1|389.1|391.1|389.1|391.11|389.11|391.1|389.1|5
1721031590000|2024-07-15 08:19:50|391.11|389.11|391.35|389.35|391.36|389.36|391.11|389.11|8
1721031600000|2024-07-15 08:20:00|391.36|389.36|391.35|389.35|391.36|389.36|391.35|389.35|2
1721031610000|2024-07-15 08:20:10|391.36|389.36|391.37|389.37|391.37|389.37|391.36|389.36|2
1721031620000|2024-07-15 08:20:20|391.38|389.38|391.39|389.39|391.4|389.4|391.36|389.36|7
1721031630000|2024-07-15 08:20:30|391.4|389.4|391.4|389.4|391.4|389.4|391.4|389.4|1
1721031640000|2024-07-15 08:20:40|391.38|389.38|391.35|389.35|391.39|389.39|391.34|389.34|9
1721031660000|2024-07-15 08:21:00|391.32|389.32|391.25|389.25|391.32|389.32|391.24|389.24|3
1721031670000|2024-07-15 08:21:10|391.24|389.24|391.24|389.24|391.24|389.24|391.24|389.24|1
1721031680000|2024-07-15 08:21:20|391.22|389.22|391.16|389.16|391.22|389.22|391.14|389.14|3
1721031690000|2024-07-15 08:21:30|391.12|389.12|390.98|388.98|391.12|389.12|390.98|388.98|10
1721031700000|2024-07-15 08:21:40|390.99|388.99|390.91|388.91|391.01|389.01|390.91|388.91|10
1721031710000|2024-07-15 08:21:50|390.84|388.84|390.6|388.6|390.84|388.84|390.6|388.6|3
1721031720000|2024-07-15 08:22:00|390.67|388.67|390.74|388.74|390.74|388.74|390.67|388.67|4
1721031730000|2024-07-15 08:22:10|390.64|388.64|390.51|388.51|390.64|388.64|390.49|388.49|7
1721031740000|2024-07-15 08:22:20|390.52|388.52|390.48|388.48|390.52|388.52|390.48|388.48|5
1721031750000|2024-07-15 08:22:30|390.47|388.47|390.38|388.38|390.47|388.47|390.36|388.36|8
1721031760000|2024-07-15 08:22:40|390.39|388.39|390.37|388.37|390.39|388.39|390.37|388.37|17
1721031770000|2024-07-15 08:22:50|390.36|388.36|390.32|388.32|390.36|388.36|390.31|388.31|4
1721031780000|2024-07-15 08:23:00|390.33|388.33|390.3|388.3|390.33|388.33|390.3|388.3|11
1721031790000|2024-07-15 08:23:10|390.31|388.31|390.34|388.34|390.35|388.35|390.31|388.31|3
1721031800000|2024-07-15 08:23:20|390.35|388.35|390.37|388.37|390.38|388.38|390.35|388.35|6
1721031810000|2024-07-15 08:23:30|390.4|388.4|390.54|388.54|390.55|388.55|390.4|388.4|9
1721031820000|2024-07-15 08:23:40|390.55|388.55|390.56|388.56|390.56|388.56|390.53|388.53|4
1721031830000|2024-07-15 08:23:50|390.55|388.55|390.45|388.45|390.57|388.57|390.45|388.45|14
1721031840000|2024-07-15 08:24:00|390.46|388.46|390.45|388.45|390.47|388.47|390.45|388.45|4
1721031850000|2024-07-15 08:24:10|390.39|388.39|390.32|388.32|390.44|388.44|390.32|388.32|5
1721031860000|2024-07-15 08:24:20|390.33|388.33|390.34|388.34|390.38|388.38|390.32|388.32|19
1721031870000|2024-07-15 08:24:30|390.33|388.33|390.5|388.5|390.51|388.51|390.33|388.33|6
1721031880000|2024-07-15 08:24:40|390.49|388.49|390.47|388.47|390.49|388.49|390.47|388.47|9
1721031890000|2024-07-15 08:24:50|390.46|388.46|390.37|388.37|390.46|388.46|390.37|388.37|6
1721031900000|2024-07-15 08:25:00|390.35|388.35|390.36|388.36|390.36|388.36|390.35|388.35|2
1721031910000|2024-07-15 08:25:10|390.4|388.4|390.71|388.71|390.73|388.73|390.37|388.37|16
1721031920000|2024-07-15 08:25:20|390.72|388.72|390.86|388.86|390.86|388.86|390.69|388.69|13
1721031930000|2024-07-15 08:25:30|390.89|388.89|390.9|388.9|390.93|388.93|390.88|388.88|11
1721031940000|2024-07-15 08:25:40|390.91|388.91|390.88|388.88|390.93|388.93|390.88|388.88|11
1721031960000|2024-07-15 08:26:00|390.93|388.93|390.97|388.97|390.97|388.97|390.93|388.93|5
1721031970000|2024-07-15 08:26:10|390.98|388.98|391.2|389.2|391.48|389.48|390.98|388.98|15
1721031980000|2024-07-15 08:26:20|391.19|389.19|391.4|389.4|391.43|389.43|391.17|389.17|14
1721031990000|2024-07-15 08:26:30|391.38|389.38|391.32|389.32|391.38|389.38|391.32|389.32|8
1721032000000|2024-07-15 08:26:40|391.26|389.26|391.26|389.26|391.27|389.27|391.25|389.25|6
1721032010000|2024-07-15 08:26:50|391.27|389.27|391.25|389.25|391.29|389.29|391.24|389.24|10
1721032020000|2024-07-15 08:27:00|391.24|389.24|391.08|389.08|391.24|389.24|391.03|389.03|8
1721032030000|2024-07-15 08:27:10|391.07|389.07|390.8|388.8|391.08|389.08|390.78|388.78|16
1721032040000|2024-07-15 08:27:20|390.83|388.83|390.71|388.71|390.83|388.83|390.7|388.7|16
1721032050000|2024-07-15 08:27:30|390.61|388.61|390.63|388.63|390.66|388.66|390.61|388.61|12
1721032060000|2024-07-15 08:27:40|390.66|388.66|390.59|388.59|390.66|388.66|390.59|388.59|9
1721032070000|2024-07-15 08:27:50|390.49|388.49|390.47|388.47|390.49|388.49|390.42|388.42|13
1721032080000|2024-07-15 08:28:00|390.46|388.46|390.39|388.39|390.47|388.47|390.39|388.39|10
1721032090000|2024-07-15 08:28:10|390.38|388.38|390.24|388.24|390.38|388.38|390.24|388.24|5
1721032100000|2024-07-15 08:28:20|390.22|388.22|390.21|388.21|390.22|388.22|390.2|388.2|3
1721032110000|2024-07-15 08:28:30|390.23|388.23|390.29|388.29|390.3|388.3|390.23|388.23|10
1721032120000|2024-07-15 08:28:40|390.21|388.21|390.53|388.53|390.59|388.59|390.2|388.2|22
1721032130000|2024-07-15 08:28:50|390.52|388.52|390.54|388.54|390.54|388.54|390.5|388.5|14
1721032140000|2024-07-15 08:29:00|390.53|388.53|390.54|388.54|390.54|388.54|390.48|388.48|13
1721032150000|2024-07-15 08:29:10|390.53|388.53|390.53|388.53|390.54|388.54|390.5|388.5|16
1721032160000|2024-07-15 08:29:20|390.52|388.52|390.67|388.67|390.71|388.71|390.51|388.51|18
1721032170000|2024-07-15 08:29:30|390.7|388.7|390.68|388.68|390.7|388.7|390.64|388.64|19
1721032180000|2024-07-15 08:29:40|390.7|388.7|390.76|388.76|390.78|388.78|390.67|388.67|15
1721032190000|2024-07-15 08:29:50|390.77|388.77|390.74|388.74|390.79|388.79|390.74|388.74|13
1721032200000|2024-07-15 08:30:00|390.75|388.75|390.83|388.83|390.84|388.84|390.75|388.75|23
1721032210000|2024-07-15 08:30:10|390.84|388.84|391.02|389.02|391.12|389.12|390.84|388.84|26
1721032220000|2024-07-15 08:30:20|391.01|389.01|390.88|388.88|391.01|389.01|390.83|388.83|18
1721032230000|2024-07-15 08:30:30|390.86|388.86|390.81|388.81|391.03|389.03|390.81|388.81|17
1721032240000|2024-07-15 08:30:40|390.86|388.86|390.69|388.69|390.86|388.86|390.69|388.69|9
1721032250000|2024-07-15 08:30:50|390.68|388.68|390.45|388.45|390.68|388.68|390.45|388.45|15
1721032260000|2024-07-15 08:31:00|390.43|388.43|390.46|388.46|390.48|388.48|390.41|388.41|20
1721032270000|2024-07-15 08:31:10|390.45|388.45|390.39|388.39|390.47|388.47|390.39|388.39|13
1721032280000|2024-07-15 08:31:20|390.42|388.42|390.38|388.38|390.42|388.42|390.37|388.37|11
1721032290000|2024-07-15 08:31:30|390.37|388.37|390.34|388.34|390.41|388.41|390.33|388.33|11
1721032300000|2024-07-15 08:31:40|390.33|388.33|390.38|388.38|390.42|388.42|390.32|388.32|18
1721032310000|2024-07-15 08:31:50|390.43|388.43|390.38|388.38|390.43|388.43|390.37|388.37|16
1721032320000|2024-07-15 08:32:00|390.37|388.37|390.52|388.52|390.55|388.55|390.37|388.37|16
1721032330000|2024-07-15 08:32:10|390.54|388.54|390.38|388.38|390.54|388.54|390.38|388.38|12
1721032340000|2024-07-15 08:32:20|390.32|388.32|390.33|388.33|390.33|388.33|390.28|388.28|17
1721032350000|2024-07-15 08:32:30|390.32|388.32|390.34|388.34|390.34|388.34|390.28|388.28|13
1721032360000|2024-07-15 08:32:40|390.33|388.33|390.36|388.36|390.38|388.38|390.31|388.31|21
1721032370000|2024-07-15 08:32:50|390.35|388.35|390.26|388.26|390.37|388.37|390.26|388.26|12
1721032380000|2024-07-15 08:33:00|390.27|388.27|390.22|388.22|390.27|388.27|390.22|388.22|6
1721032390000|2024-07-15 08:33:10|390.26|388.26|390.32|388.32|390.35|388.35|390.25|388.25|7
1721032400000|2024-07-15 08:33:20|390.29|388.29|390.24|388.24|390.29|388.29|390.24|388.24|12
1721032410000|2024-07-15 08:33:30|390.23|388.23|390.31|388.31|390.33|388.33|390.21|388.21|7
1721032420000|2024-07-15 08:33:40|390.33|388.33|390.28|388.28|390.33|388.33|390.26|388.26|10
1721032430000|2024-07-15 08:33:50|390.26|388.26|390.25|388.25|390.27|388.27|390.22|388.22|8
1721032440000|2024-07-15 08:34:00|390.23|388.23|390.23|388.23|390.23|388.23|390.21|388.21|3
1721032450000|2024-07-15 08:34:10|390.22|388.22|390.26|388.26|390.26|388.26|390.19|388.19|9
1721032460000|2024-07-15 08:34:20|390.25|388.25|390.2|388.2|390.25|388.25|390.2|388.2|9
1721032470000|2024-07-15 08:34:30|390.26|388.26|390.21|388.21|390.26|388.26|390.21|388.21|4
1721032480000|2024-07-15 08:34:40|390.27|388.27|390.26|388.26|390.28|388.28|390.24|388.24|12
1721032490000|2024-07-15 08:34:50|390.27|388.27|390.22|388.22|390.27|388.27|390.22|388.22|8
1721032500000|2024-07-15 08:35:00|390.27|388.27|390.29|388.29|390.29|388.29|390.26|388.26|4
1721032510000|2024-07-15 08:35:10|390.31|388.31|390.23|388.23|390.31|388.31|390.2|388.2|12
1721032520000|2024-07-15 08:35:20|390.21|388.21|390.21|388.21|390.21|388.21|390.21|388.21|1
1721032530000|2024-07-15 08:35:30|390.25|388.25|390.24|388.24|390.25|388.25|390.24|388.24|8
1721032540000|2024-07-15 08:35:40|390.25|388.25|390.37|388.37|390.39|388.39|390.24|388.24|12
1721032550000|2024-07-15 08:35:50|390.38|388.38|390.52|388.52|390.54|388.54|390.37|388.37|15
1721032560000|2024-07-15 08:36:00|390.53|388.53|390.68|388.68|390.71|388.71|390.53|388.53|16
1721032570000|2024-07-15 08:36:10|390.67|388.67|390.66|388.66|390.77|388.77|390.66|388.66|16
1721032580000|2024-07-15 08:36:20|390.64|388.64|390.65|388.65|390.66|388.66|390.62|388.62|12
1721032590000|2024-07-15 08:36:30|390.63|388.63|390.55|388.55|390.63|388.63|390.55|388.55|13
1721032600000|2024-07-15 08:36:40|390.54|388.54|390.44|388.44|390.54|388.54|390.44|388.44|11
1721032610000|2024-07-15 08:36:50|390.47|388.47|390.43|388.43|390.47|388.47|390.43|388.43|4
1721032620000|2024-07-15 08:37:00|390.44|388.44|390.57|388.57|390.59|388.59|390.44|388.44|17
1721032630000|2024-07-15 08:37:10|390.56|388.56|390.58|388.58|390.59|388.59|390.55|388.55|11
1721032640000|2024-07-15 08:37:20|390.59|388.59|390.65|388.65|390.69|388.69|390.58|388.58|20
1721032650000|2024-07-15 08:37:30|390.64|388.64|390.62|388.62|390.64|388.64|390.61|388.61|13
1721032660000|2024-07-15 08:37:40|390.63|388.63|390.47|388.47|390.63|388.63|390.47|388.47|12
1721032670000|2024-07-15 08:37:50|390.49|388.49|390.47|388.47|390.49|388.49|390.45|388.45|10
1721032680000|2024-07-15 08:38:00|390.45|388.45|390.49|388.49|390.49|388.49|390.45|388.45|10
1721032690000|2024-07-15 08:38:10|390.5|388.5|390.8|388.8|390.81|388.81|390.46|388.46|22
1721032700000|2024-07-15 08:38:20|390.81|388.81|390.82|388.82|390.82|388.82|390.79|388.79|5
1721032710000|2024-07-15 08:38:30|390.81|388.81|390.79|388.79|390.81|388.81|390.66|388.66|14
1721032720000|2024-07-15 08:38:40|390.78|388.78|390.63|388.63|390.8|388.8|390.63|388.63|19
1721032730000|2024-07-15 08:38:50|390.64|388.64|390.61|388.61|390.64|388.64|390.61|388.61|5
1721032740000|2024-07-15 08:39:00|390.6|388.6|390.61|388.61|390.61|388.61|390.59|388.59|6
1721032750000|2024-07-15 08:39:10|390.6|388.6|390.63|388.63|390.64|388.64|390.58|388.58|16
1721032760000|2024-07-15 08:39:20|390.61|388.61|390.58|388.58|390.64|388.64|390.58|388.58|11
1721032770000|2024-07-15 08:39:30|390.6|388.6|390.59|388.59|390.6|388.6|390.59|388.59|8
1721032780000|2024-07-15 08:39:40|390.58|388.58|390.42|388.42|390.58|388.58|390.38|388.38|13
1721032790000|2024-07-15 08:39:50|390.43|388.43|390.47|388.47|390.47|388.47|390.41|388.41|11
1721032800000|2024-07-15 08:40:00|390.46|388.46|390.72|388.72|390.72|388.72|390.43|388.43|19
1721032810000|2024-07-15 08:40:10|390.7|388.7|390.81|388.81|390.82|388.82|390.69|388.69|11
1721032820000|2024-07-15 08:40:20|390.82|388.82|390.82|388.82|390.82|388.82|390.82|388.82|1
1721032830000|2024-07-15 08:40:30|390.81|388.81|390.81|388.81|390.81|388.81|390.81|388.81|1
1721032840000|2024-07-15 08:40:40|390.78|388.78|390.75|388.75|390.78|388.78|390.74|388.74|6
1721032850000|2024-07-15 08:40:50|390.77|388.77|390.82|388.82|390.82|388.82|390.77|388.77|7
1721032890000|2024-07-15 08:41:30|390.8|388.8|390.77|388.77|390.8|388.8|390.74|388.74|10
1721032900000|2024-07-15 08:41:40|390.81|388.81|390.82|388.82|390.82|388.82|390.81|388.81|2
1721032920000|2024-07-15 08:42:00|390.83|388.83|390.87|388.87|390.87|388.87|390.83|388.83|5
1721032940000|2024-07-15 08:42:20|390.88|388.88|391.17|389.17|391.17|389.17|390.88|388.88|8
1721032960000|2024-07-15 08:42:40|391.07|389.07|390.9|388.9|391.07|389.07|390.89|388.89|15
1721032970000|2024-07-15 08:42:50|390.89|388.89|390.82|388.82|390.9|388.9|390.82|388.82|4
1721032980000|2024-07-15 08:43:00|390.85|388.85|390.91|388.91|390.91|388.91|390.84|388.84|6
1721032990000|2024-07-15 08:43:10|390.9|388.9|390.85|388.85|390.9|388.9|390.85|388.85|9
1721033000000|2024-07-15 08:43:20|390.72|388.72|390.71|388.71|390.75|388.75|390.71|388.71|15
1721033010000|2024-07-15 08:43:30|390.67|388.67|390.8|388.8|390.8|388.8|390.67|388.67|5
1721033020000|2024-07-15 08:43:40|390.81|388.81|390.83|388.83|390.86|388.86|390.81|388.81|12
1721033030000|2024-07-15 08:43:50|390.84|388.84|390.94|388.94|390.94|388.94|390.84|388.84|6
1721033040000|2024-07-15 08:44:00|390.95|388.95|391.1|389.1|391.1|389.1|390.95|388.95|10
1721033050000|2024-07-15 08:44:10|391.11|389.11|391.05|389.05|391.11|389.11|390.98|388.98|17
1721033060000|2024-07-15 08:44:20|391.06|389.06|391.17|389.17|391.17|389.17|391.06|389.06|8
1721033070000|2024-07-15 08:44:30|391.18|389.18|391.22|389.22|391.22|389.22|391.17|389.17|10
1721033080000|2024-07-15 08:44:40|391.23|389.23|391.23|389.23|391.26|389.26|391.22|389.22|8
1721033090000|2024-07-15 08:44:50|391.24|389.24|391.17|389.17|391.27|389.27|391.17|389.17|8
1721033110000|2024-07-15 08:45:10|391.03|389.03|391.02|389.02|391.04|389.04|390.96|388.96|13
1721033120000|2024-07-15 08:45:20|391.01|389.01|391.11|389.11|391.16|389.16|391.01|389.01|15
1721033130000|2024-07-15 08:45:30|391.1|389.1|391.25|389.25|391.25|389.25|391.06|389.06|18
1721033140000|2024-07-15 08:45:40|391.28|389.28|391.23|389.23|391.52|389.52|391.23|389.23|31
1721033150000|2024-07-15 08:45:50|391.3|389.3|390.89|388.89|391.3|389.3|390.89|388.89|25
1721033160000|2024-07-15 08:46:00|390.87|388.87|390.87|388.87|390.96|388.96|390.82|388.82|25
1721033170000|2024-07-15 08:46:10|390.85|388.85|390.94|388.94|390.94|388.94|390.62|388.62|29
1721033180000|2024-07-15 08:46:20|390.95|388.95|390.95|388.95|391.09|389.09|390.88|388.88|22
1721033190000|2024-07-15 08:46:30|390.97|388.97|391.12|389.12|391.18|389.18|390.96|388.96|31
1721033200000|2024-07-15 08:46:40|391.11|389.11|391.1|389.1|391.13|389.13|391.07|389.07|26
1721033210000|2024-07-15 08:46:50|391.11|389.11|391.1|389.1|391.13|389.13|391.09|389.09|18
1721033220000|2024-07-15 08:47:00|391.09|389.09|390.98|388.98|391.1|389.1|390.98|388.98|11
1721033230000|2024-07-15 08:47:10|390.97|388.97|390.84|388.84|390.99|388.99|390.84|388.84|10
1721033240000|2024-07-15 08:47:20|390.81|388.81|390.7|388.7|390.81|388.81|390.68|388.68|19
1721033250000|2024-07-15 08:47:30|390.71|388.71|390.63|388.63|390.72|388.72|390.61|388.61|16
1721033260000|2024-07-15 08:47:40|390.62|388.62|390.18|388.18|390.62|388.62|390.13|388.13|21
1721033270000|2024-07-15 08:47:50|390.17|388.17|390.3|388.3|390.33|388.33|390.16|388.16|19
1721033280000|2024-07-15 08:48:00|390.33|388.33|390.39|388.39|390.54|388.54|390.33|388.33|19
1721033290000|2024-07-15 08:48:10|390.38|388.38|390.19|388.19|390.4|388.4|390.17|388.17|25
1721033300000|2024-07-15 08:48:20|390.2|388.2|389.81|387.81|390.2|388.2|389.73|387.73|17
1721033310000|2024-07-15 08:48:30|389.86|387.86|389.65|387.65|389.87|387.87|389.65|387.65|20
1721033320000|2024-07-15 08:48:40|389.64|387.64|389.61|387.61|389.73|387.73|389.61|387.61|20
1721033330000|2024-07-15 08:48:50|389.58|387.58|389.59|387.59|389.59|387.59|389.51|387.51|20
1721033340000|2024-07-15 08:49:00|389.58|387.58|389.43|387.43|389.69|387.69|389.43|387.43|25
1721033350000|2024-07-15 08:49:10|389.42|387.42|389.42|387.42|389.55|387.55|389.35|387.35|20
1721033360000|2024-07-15 08:49:20|389.45|387.45|389.43|387.43|389.47|387.47|389.38|387.38|17
1721033370000|2024-07-15 08:49:30|389.45|387.45|389.29|387.29|389.45|387.45|389.28|387.28|27
1721033380000|2024-07-15 08:49:40|389.3|387.3|389.12|387.12|389.31|387.31|389.11|387.11|15
1721033390000|2024-07-15 08:49:50|389.19|387.19|389.22|387.22|389.25|387.25|389.11|387.11|21
1721033400000|2024-07-15 08:50:00|389.28|387.28|389.03|387.03|389.28|387.28|389.03|387.03|21
1721033410000|2024-07-15 08:50:10|389.02|387.02|388.87|386.87|389.02|387.02|388.75|386.75|18
1721033420000|2024-07-15 08:50:20|388.9|386.9|388.74|386.74|388.91|386.91|388.72|386.72|22
1721033430000|2024-07-15 08:50:30|388.68|386.68|388.74|386.74|388.82|386.82|388.65|386.65|24
1721033440000|2024-07-15 08:50:40|388.76|386.76|388.62|386.62|388.76|386.76|388.61|386.61|18
1721033450000|2024-07-15 08:50:50|388.61|386.61|388.43|386.43|388.61|386.61|388.41|386.41|18
1721033460000|2024-07-15 08:51:00|388.49|386.49|388.43|386.43|388.58|386.58|388.32|386.32|21
1721033470000|2024-07-15 08:51:10|388.45|386.45|388.19|386.19|388.45|386.45|388.19|386.19|18
1721033480000|2024-07-15 08:51:20|388.22|386.22|388.04|386.04|388.22|386.22|388.01|386.01|14
1721033490000|2024-07-15 08:51:30|388.11|386.11|387.88|385.88|388.13|386.13|387.88|385.88|25
1721033500000|2024-07-15 08:51:40|387.96|385.96|387.87|385.87|388|386|387.86|385.86|12
1721033510000|2024-07-15 08:51:50|387.92|385.92|387.86|385.86|387.93|385.93|387.83|385.83|19
1721033520000|2024-07-15 08:52:00|387.85|385.85|387.85|385.85|387.85|385.85|387.71|385.71|21
1721033530000|2024-07-15 08:52:10|387.91|385.91|387.46|385.46|387.92|385.92|387.45|385.45|18
1721033540000|2024-07-15 08:52:20|387.37|385.37|387.26|385.26|387.45|385.45|387.26|385.26|29
1721033550000|2024-07-15 08:52:30|387.35|385.35|386.95|384.95|387.35|385.35|386.94|384.94|21
1721033560000|2024-07-15 08:52:40|386.94|384.94|387.31|385.31|387.31|385.31|386.94|384.94|29
1721033570000|2024-07-15 08:52:50|387.3|385.3|387.4|385.4|387.47|385.47|387.3|385.3|20
1721033580000|2024-07-15 08:53:00|387.41|385.41|387.77|385.77|387.82|385.82|387.41|385.41|22
1721033590000|2024-07-15 08:53:10|387.78|385.78|387.58|385.58|387.89|385.89|387.58|385.58|17
1721033600000|2024-07-15 08:53:20|387.55|385.55|387.64|385.64|387.64|385.64|387.54|385.54|13
1721033610000|2024-07-15 08:53:30|387.65|385.65|387.62|385.62|387.78|385.78|387.59|385.59|22
1721033620000|2024-07-15 08:53:40|387.61|385.61|387.62|385.62|387.72|385.72|387.55|385.55|19
1721033630000|2024-07-15 08:53:50|387.61|385.61|387.72|385.72|387.72|385.72|387.54|385.54|14
1721033640000|2024-07-15 08:54:00|387.75|385.75|387.98|385.98|388.01|386.01|387.75|385.75|13
1721033650000|2024-07-15 08:54:10|387.99|385.99|387.95|385.95|387.99|385.99|387.84|385.84|15
1721033660000|2024-07-15 08:54:20|388|386|387.87|385.87|388.03|386.03|387.85|385.85|27
1721033670000|2024-07-15 08:54:30|387.85|385.85|387.91|385.91|387.96|385.96|387.85|385.85|20
1721033680000|2024-07-15 08:54:40|387.9|385.9|387.97|385.97|387.97|385.97|387.89|385.89|11
1721033690000|2024-07-15 08:54:50|387.99|385.99|388.01|386.01|388.24|386.24|387.99|385.99|18
1721033700000|2024-07-15 08:55:00|388.02|386.02|388.33|386.33|388.33|386.33|388.02|386.02|19
1721033710000|2024-07-15 08:55:10|388.36|386.36|388.3|386.3|388.38|386.38|388.19|386.19|19
1721033720000|2024-07-15 08:55:20|388.31|386.31|388.77|386.77|388.77|386.77|388.31|386.31|21
1721033730000|2024-07-15 08:55:30|388.76|386.76|388.93|386.93|388.93|386.93|388.72|386.72|14
1721033740000|2024-07-15 08:55:40|388.92|386.92|389.03|387.03|389.03|387.03|388.84|386.84|26
1721033750000|2024-07-15 08:55:50|389.1|387.1|389.02|387.02|389.12|387.12|389.02|387.02|8
1721033760000|2024-07-15 08:56:00|388.93|386.93|388.53|386.53|388.93|386.93|388.53|386.53|22
1721033770000|2024-07-15 08:56:10|388.52|386.52|388.52|386.52|388.56|386.56|388.5|386.5|18
1721033780000|2024-07-15 08:56:20|388.51|386.51|388.53|386.53|388.55|386.55|388.48|386.48|11
1721033790000|2024-07-15 08:56:30|388.52|386.52|388.46|386.46|388.54|386.54|388.46|386.46|7
1721033800000|2024-07-15 08:56:40|388.45|386.45|388.47|386.47|388.48|386.48|388.44|386.44|5
1721033810000|2024-07-15 08:56:50|388.48|386.48|388.52|386.52|388.55|386.55|388.44|386.44|13
1721033820000|2024-07-15 08:57:00|388.51|386.51|388.21|386.21|388.53|386.53|388.17|386.17|20
1721033830000|2024-07-15 08:57:10|388.23|386.23|387.98|385.98|388.23|386.23|387.98|385.98|14
1721033840000|2024-07-15 08:57:20|387.99|385.99|388.24|386.24|388.28|386.28|387.96|385.96|21
1721033850000|2024-07-15 08:57:30|388.22|386.22|388.56|386.56|388.57|386.57|388.22|386.22|23
1721033860000|2024-07-15 08:57:40|388.55|386.55|388.7|386.7|388.71|386.71|388.5|386.5|18
1721033870000|2024-07-15 08:57:50|388.69|386.69|388.65|386.65|388.72|386.72|388.61|386.61|13
1721033880000|2024-07-15 08:58:00|388.64|386.64|388.81|386.81|388.84|386.84|388.64|386.64|18
1721033890000|2024-07-15 08:58:10|388.83|386.83|388.75|386.75|388.83|386.83|388.69|386.69|14
1721033900000|2024-07-15 08:58:20|388.76|386.76|388.52|386.52|388.76|386.76|388.52|386.52|17
1721033910000|2024-07-15 08:58:30|388.51|386.51|388.37|386.37|388.51|386.51|388.34|386.34|13
1721033920000|2024-07-15 08:58:40|388.36|386.36|388.26|386.26|388.37|386.37|388.25|386.25|5
1721033930000|2024-07-15 08:58:50|388.25|386.25|388.24|386.24|388.3|386.3|388.24|386.24|12
1721033940000|2024-07-15 08:59:00|388.25|386.25|388.47|386.47|388.47|386.47|388.25|386.25|13
1721033950000|2024-07-15 08:59:10|388.46|386.46|388.52|386.52|388.52|386.52|388.42|386.42|19
1721033960000|2024-07-15 08:59:20|388.5|386.5|388.53|386.53|388.53|386.53|388.46|386.46|10
1721033970000|2024-07-15 08:59:30|388.54|386.54|388.59|386.59|388.59|386.59|388.51|386.51|18
1721033980000|2024-07-15 08:59:40|388.6|386.6|388.6|386.6|388.6|386.6|388.5|386.5|12
1721033990000|2024-07-15 08:59:50|388.59|386.59|388.81|386.81|388.84|386.84|388.59|386.59|16
1721034000000|2024-07-15 09:00:00|388.8|386.8|388.73|386.73|388.87|386.87|388.73|386.73|18
1721034010000|2024-07-15 09:00:10|388.71|386.71|388.52|386.52|388.71|386.71|388.52|386.52|3
1721034020000|2024-07-15 09:00:20|388.5|386.5|388.03|386.03|388.5|386.5|388.02|386.02|23
1721034030000|2024-07-15 09:00:30|388.05|386.05|387.9|385.9|388.05|386.05|387.9|385.9|17
1721034040000|2024-07-15 09:00:40|387.93|385.93|387.24|385.24|387.93|385.93|387.2|385.2|20
1721034050000|2024-07-15 09:00:50|387.26|385.26|387.47|385.47|387.47|385.47|387.26|385.26|24
1721034060000|2024-07-15 09:01:00|387.46|385.46|387.63|385.63|387.68|385.68|387.46|385.46|20
1721034070000|2024-07-15 09:01:10|387.62|385.62|387.62|385.62|387.69|385.69|387.6|385.6|17
1721034080000|2024-07-15 09:01:20|387.6|385.6|387.44|385.44|387.6|385.6|387.38|385.38|9
1721034090000|2024-07-15 09:01:30|387.48|385.48|387.84|385.84|387.84|385.84|387.48|385.48|24
1721034100000|2024-07-15 09:01:40|387.86|385.86|387.81|385.81|388.03|386.03|387.76|385.76|27
1721034110000|2024-07-15 09:01:50|387.8|385.8|387.78|385.78|387.8|385.8|387.67|385.67|18
1721034120000|2024-07-15 09:02:00|387.76|385.76|387.91|385.91|387.96|385.96|387.76|385.76|22
1721034130000|2024-07-15 09:02:10|387.9|385.9|387.9|385.9|387.96|385.96|387.87|385.87|19
1721034140000|2024-07-15 09:02:20|387.93|385.93|387.88|385.88|388|386|387.88|385.88|20
1721034150000|2024-07-15 09:02:30|387.87|385.87|387.79|385.79|387.87|385.87|387.69|385.69|12
1721034160000|2024-07-15 09:02:40|387.78|385.78|387.76|385.76|387.81|385.81|387.64|385.64|18
1721034170000|2024-07-15 09:02:50|387.75|385.75|387.76|385.76|387.78|385.78|387.71|385.71|18
1721034180000|2024-07-15 09:03:00|387.77|385.77|387.58|385.58|387.77|385.77|387.58|385.58|12
1721034190000|2024-07-15 09:03:10|387.57|385.57|387.32|385.32|387.58|385.58|387.32|385.32|16
1721034200000|2024-07-15 09:03:20|387.31|385.31|386.9|384.9|387.31|385.31|386.84|384.84|27
1721034210000|2024-07-15 09:03:30|386.89|384.89|387|385|387.05|385.05|386.88|384.88|21
1721034220000|2024-07-15 09:03:40|386.97|384.97|387.19|385.19|387.3|385.3|386.97|384.97|23
1721034230000|2024-07-15 09:03:50|387.21|385.21|387.25|385.25|387.25|385.25|387.21|385.21|5
1721034240000|2024-07-15 09:04:00|387.24|385.24|387.25|385.25|387.35|385.35|387.22|385.22|25
1721034250000|2024-07-15 09:04:10|387.24|385.24|387.46|385.46|387.48|385.48|387.23|385.23|20
1721034260000|2024-07-15 09:04:20|387.45|385.45|387.1|385.1|387.45|385.45|387.1|385.1|19
1721034270000|2024-07-15 09:04:30|387.09|385.09|386.47|384.47|387.14|385.14|386.41|384.41|25
1721034280000|2024-07-15 09:04:40|386.58|384.58|386.61|384.61|386.68|384.68|386.54|384.54|18
1721034290000|2024-07-15 09:04:50|386.67|384.67|386.71|384.71|386.72|384.72|386.6|384.6|14
1721034300000|2024-07-15 09:05:00|386.79|384.79|386.96|384.96|386.96|384.96|386.68|384.68|30
1721034310000|2024-07-15 09:05:10|386.97|384.97|387.25|385.25|387.3|385.3|386.97|384.97|20
1721034320000|2024-07-15 09:05:20|387.28|385.28|387.46|385.46|387.46|385.46|387.25|385.25|24
1721034330000|2024-07-15 09:05:30|387.45|385.45|387.24|385.24|387.48|385.48|387.23|385.23|12
1721034340000|2024-07-15 09:05:40|387.2|385.2|387.14|385.14|387.31|385.31|387.14|385.14|13
1721034350000|2024-07-15 09:05:50|387.13|385.13|387.14|385.14|387.14|385.14|387.05|385.05|23
1721034360000|2024-07-15 09:06:00|387.15|385.15|387.35|385.35|387.35|385.35|387.02|385.02|26
1721034370000|2024-07-15 09:06:10|387.36|385.36|387.58|385.58|387.64|385.64|387.36|385.36|21
1721034380000|2024-07-15 09:06:20|387.61|385.61|387.35|385.35|387.66|385.66|387.27|385.27|25
1721034390000|2024-07-15 09:06:30|387.34|385.34|387.28|385.28|387.35|385.35|387.25|385.25|17
1721034400000|2024-07-15 09:06:40|387.27|385.27|387.32|385.32|387.36|385.36|387.13|385.13|18
1721034410000|2024-07-15 09:06:50|387.33|385.33|387.21|385.21|387.34|385.34|387.21|385.21|11
1721034420000|2024-07-15 09:07:00|387.23|385.23|387.26|385.26|387.26|385.26|387.22|385.22|12
1721034430000|2024-07-15 09:07:10|387.27|385.27|387.25|385.25|387.28|385.28|387.25|385.25|14
1721034440000|2024-07-15 09:07:20|387.21|385.21|387.08|385.08|387.21|385.21|387.08|385.08|16
1721034450000|2024-07-15 09:07:30|387.12|385.12|387.08|385.08|387.13|385.13|387.05|385.05|16
1721034460000|2024-07-15 09:07:40|387.06|385.06|387.04|385.04|387.07|385.07|387.02|385.02|12
1721034470000|2024-07-15 09:07:50|386.91|384.91|387.11|385.11|387.11|385.11|386.91|384.91|22
1721034480000|2024-07-15 09:08:00|387.1|385.1|386.96|384.96|387.11|385.11|386.87|384.87|27
1721034490000|2024-07-15 09:08:10|386.95|384.95|386.91|384.91|386.95|384.95|386.82|384.82|17
1721034500000|2024-07-15 09:08:20|386.9|384.9|386.88|384.88|387.03|385.03|386.73|384.73|27
1721034510000|2024-07-15 09:08:30|386.87|384.87|386.89|384.89|386.89|384.89|386.85|384.85|10
1721034520000|2024-07-15 09:08:40|386.88|384.88|386.79|384.79|386.95|384.95|386.74|384.74|17
1721034530000|2024-07-15 09:08:50|386.81|384.81|386.79|384.79|386.81|384.81|386.78|384.78|8
1721034540000|2024-07-15 09:09:00|386.84|384.84|386.86|384.86|386.9|384.9|386.83|384.83|10
1721034550000|2024-07-15 09:09:10|386.87|384.87|386.84|384.84|386.88|384.88|386.84|384.84|9
1721034560000|2024-07-15 09:09:20|386.78|384.78|386.74|384.74|386.78|384.78|386.7|384.7|10
1721034570000|2024-07-15 09:09:30|386.71|384.71|386.46|384.46|386.71|384.71|386.46|384.46|21
1721034580000|2024-07-15 09:09:40|386.47|384.47|386.51|384.51|386.58|384.58|386.46|384.46|15
1721034590000|2024-07-15 09:09:50|386.5|384.5|386.42|384.42|386.5|384.5|386.39|384.39|10
1721034600000|2024-07-15 09:10:00|386.44|384.44|386.33|384.33|386.44|384.44|386.23|384.23|21
1721034610000|2024-07-15 09:10:10|386.32|384.32|386.45|384.45|386.48|384.48|386.32|384.32|18
1721034620000|2024-07-15 09:10:20|386.46|384.46|386.88|384.88|386.88|384.88|386.46|384.46|15
1721034630000|2024-07-15 09:10:30|386.9|384.9|387.17|385.17|387.17|385.17|386.9|384.9|14
1721034640000|2024-07-15 09:10:40|387.15|385.15|386.91|384.91|387.19|385.19|386.91|384.91|15
1721034650000|2024-07-15 09:10:50|386.92|384.92|386.76|384.76|386.92|384.92|386.73|384.73|17
1721034660000|2024-07-15 09:11:00|386.73|384.73|386.47|384.47|386.73|384.73|386.47|384.47|14
1721034670000|2024-07-15 09:11:10|386.45|384.45|386.41|384.41|386.48|384.48|386.4|384.4|15
1721034680000|2024-07-15 09:11:20|386.42|384.42|386.22|384.22|386.42|384.42|386.21|384.21|15
1721034690000|2024-07-15 09:11:30|386.21|384.21|386.36|384.36|386.36|384.36|386.21|384.21|16
1721034700000|2024-07-15 09:11:40|386.45|384.45|386.5|384.5|386.54|384.54|386.43|384.43|14
1721034710000|2024-07-15 09:11:50|386.44|384.44|386.28|384.28|386.44|384.44|386.25|384.25|18
1721034720000|2024-07-15 09:12:00|386.26|384.26|386.17|384.17|386.27|384.27|386.06|384.06|24
1721034730000|2024-07-15 09:12:10|386.18|384.18|386.31|384.31|386.31|384.31|386.18|384.18|12
1721034740000|2024-07-15 09:12:20|386.32|384.32|386.13|384.13|386.35|384.35|386.1|384.1|19
1721034750000|2024-07-15 09:12:30|386.14|384.14|386.09|384.09|386.14|384.14|386.07|384.07|17
1721034760000|2024-07-15 09:12:40|386.08|384.08|386.09|384.09|386.11|384.11|386.07|384.07|10
1721034770000|2024-07-15 09:12:50|386.1|384.1|386.12|384.12|386.12|384.12|386.08|384.08|15
1721034780000|2024-07-15 09:13:00|386.11|384.11|386.24|384.24|386.25|384.25|386.09|384.09|12
1721034790000|2024-07-15 09:13:10|386.21|384.21|386.02|384.02|386.21|384.21|386.01|384.01|18
1721034800000|2024-07-15 09:13:20|386.01|384.01|386.07|384.07|386.14|384.14|386|384|20
1721034810000|2024-07-15 09:13:30|386.06|384.06|386.23|384.23|386.23|384.23|386.02|384.02|17
1721034820000|2024-07-15 09:13:40|386.28|384.28|386.28|384.28|386.31|384.31|386.19|384.19|19
1721034830000|2024-07-15 09:13:50|386.24|384.24|386.08|384.08|386.24|384.24|386.06|384.06|23
1721034840000|2024-07-15 09:14:00|386.07|384.07|386.25|384.25|386.27|384.27|386.06|384.06|13
1721034850000|2024-07-15 09:14:10|386.26|384.26|386.28|384.28|386.29|384.29|386.18|384.18|12
1721034860000|2024-07-15 09:14:20|386.29|384.29|386.28|384.28|386.31|384.31|386.26|384.26|11
1721034870000|2024-07-15 09:14:30|386.29|384.29|386.57|384.57|386.57|384.57|386.27|384.27|17
1721034880000|2024-07-15 09:14:40|386.59|384.59|386.75|384.75|386.77|384.77|386.59|384.59|14
1721034890000|2024-07-15 09:14:50|386.83|384.83|386.93|384.93|386.93|384.93|386.83|384.83|15
1721034900000|2024-07-15 09:15:00|386.98|384.98|387.03|385.03|387.1|385.1|386.68|384.68|28
1721034910000|2024-07-15 09:15:10|387.06|385.06|386.99|384.99|387.06|385.06|386.99|384.99|13
1721034920000|2024-07-15 09:15:20|387.05|385.05|387.3|385.3|387.32|385.32|387.05|385.05|20
1721034930000|2024-07-15 09:15:30|387.28|385.28|387.42|385.42|387.43|385.43|387.27|385.27|18
1721034940000|2024-07-15 09:15:40|387.44|385.44|387.44|385.44|387.5|385.5|387.41|385.41|12
1721034950000|2024-07-15 09:15:50|387.43|385.43|387.44|385.44|387.49|385.49|387.41|385.41|13
1721034960000|2024-07-15 09:16:00|387.43|385.43|387.54|385.54|387.54|385.54|387.43|385.43|8
1721034970000|2024-07-15 09:16:10|387.47|385.47|387.35|385.35|387.47|385.47|387.35|385.35|16
1721034980000|2024-07-15 09:16:20|387.33|385.33|387.37|385.37|387.37|385.37|387.21|385.21|20
1721034990000|2024-07-15 09:16:30|387.38|385.38|387.24|385.24|387.38|385.38|387.16|385.16|22
1721035000000|2024-07-15 09:16:40|387.22|385.22|387.16|385.16|387.22|385.22|387.1|385.1|12
1721035010000|2024-07-15 09:16:50|387.17|385.17|387.02|385.02|387.17|385.17|387.02|385.02|20
1721035020000|2024-07-15 09:17:00|387.04|385.04|387.18|385.18|387.19|385.19|387.02|385.02|16
1721035030000|2024-07-15 09:17:10|387.19|385.19|387.37|385.37|387.37|385.37|387.19|385.19|18
1721035040000|2024-07-15 09:17:20|387.38|385.38|387.22|385.22|387.38|385.38|387.2|385.2|17
1721035050000|2024-07-15 09:17:30|387.21|385.21|387.1|385.1|387.21|385.21|387.1|385.1|15
1721035060000|2024-07-15 09:17:40|387.09|385.09|387.2|385.2|387.21|385.21|387.03|385.03|15
1721035070000|2024-07-15 09:17:50|387.23|385.23|387.42|385.42|387.43|385.43|387.23|385.23|18
1721035080000|2024-07-15 09:18:00|387.43|385.43|387.36|385.36|387.52|385.52|387.36|385.36|16
1721035090000|2024-07-15 09:18:10|387.37|385.37|387.42|385.42|387.5|385.5|387.36|385.36|8
1721035100000|2024-07-15 09:18:20|387.41|385.41|387.37|385.37|387.47|385.47|387.36|385.36|17
1721035110000|2024-07-15 09:18:30|387.38|385.38|387.17|385.17|387.38|385.38|387.17|385.17|11
1721035120000|2024-07-15 09:18:40|387.16|385.16|387.16|385.16|387.17|385.17|387.14|385.14|11
1721035130000|2024-07-15 09:18:50|387.17|385.17|387.42|385.42|387.42|385.42|387.17|385.17|21
1721035140000|2024-07-15 09:19:00|387.41|385.41|387.56|385.56|387.57|385.57|387.36|385.36|17
1721035150000|2024-07-15 09:19:10|387.57|385.57|387.74|385.74|387.77|385.77|387.57|385.57|17
1721035160000|2024-07-15 09:19:20|387.73|385.73|387.63|385.63|387.84|385.84|387.58|385.58|19
1721035170000|2024-07-15 09:19:30|387.65|385.65|387.66|385.66|387.74|385.74|387.62|385.62|17
1721035180000|2024-07-15 09:19:40|387.71|385.71|387.74|385.74|387.74|385.74|387.66|385.66|14
1721035190000|2024-07-15 09:19:50|387.73|385.73|387.72|385.72|387.76|385.76|387.72|385.72|13
1721035200000|2024-07-15 09:20:00|387.65|385.65|387.65|385.65|387.66|385.66|387.62|385.62|10
1721035210000|2024-07-15 09:20:10|387.64|385.64|386.98|384.98|387.65|385.65|386.98|384.98|17
1721035220000|2024-07-15 09:20:20|386.99|384.99|387.08|385.08|387.15|385.15|386.97|384.97|18
1721035230000|2024-07-15 09:20:30|387.14|385.14|387.25|385.25|387.31|385.31|387.14|385.14|18
1721035240000|2024-07-15 09:20:40|387.26|385.26|387.18|385.18|387.26|385.26|387.14|385.14|13
1721035250000|2024-07-15 09:20:50|387.17|385.17|387.19|385.19|387.19|385.19|387.1|385.1|15
1721035260000|2024-07-15 09:21:00|387.16|385.16|387.22|385.22|387.23|385.23|387.14|385.14|10
1721035270000|2024-07-15 09:21:10|387.23|385.23|387.22|385.22|387.24|385.24|387.2|385.2|12
1721035280000|2024-07-15 09:21:20|387.26|385.26|387.23|385.23|387.26|385.26|387.22|385.22|9
1721035290000|2024-07-15 09:21:30|387.22|385.22|387.22|385.22|387.26|385.26|387.2|385.2|12
1721035300000|2024-07-15 09:21:40|387.21|385.21|387.15|385.15|387.29|385.29|387.15|385.15|22
1721035310000|2024-07-15 09:21:50|387.09|385.09|386.99|384.99|387.09|385.09|386.96|384.96|17
1721035320000|2024-07-15 09:22:00|386.98|384.98|386.99|384.99|387.02|385.02|386.97|384.97|17
1721035330000|2024-07-15 09:22:10|387|385|386.92|384.92|387|385|386.92|384.92|16
1721035340000|2024-07-15 09:22:20|386.99|384.99|386.97|384.97|387|385|386.93|384.93|11
1721035350000|2024-07-15 09:22:30|386.98|384.98|386.96|384.96|386.99|384.99|386.96|384.96|8
1721035360000|2024-07-15 09:22:40|386.95|384.95|386.95|384.95|386.98|384.98|386.95|384.95|11
1721035370000|2024-07-15 09:22:50|386.94|384.94|386.94|384.94|386.96|384.96|386.91|384.91|10
1721035380000|2024-07-15 09:23:00|386.93|384.93|386.95|384.95|386.96|384.96|386.9|384.9|18
1721035390000|2024-07-15 09:23:10|386.98|384.98|386.81|384.81|386.98|384.98|386.81|384.81|12
1721035400000|2024-07-15 09:23:20|386.74|384.74|386.88|384.88|386.88|384.88|386.71|384.71|4
1721035410000|2024-07-15 09:23:30|386.9|384.9|386.88|384.88|386.9|384.9|386.86|384.86|13
1721035420000|2024-07-15 09:23:40|386.87|384.87|386.84|384.84|386.87|384.87|386.77|384.77|12
1721035430000|2024-07-15 09:23:50|386.85|384.85|386.79|384.79|386.85|384.85|386.77|384.77|11
1721035440000|2024-07-15 09:24:00|386.8|384.8|386.81|384.81|386.82|384.82|386.77|384.77|13
1721035450000|2024-07-15 09:24:10|386.79|384.79|386.83|384.83|386.84|384.84|386.79|384.79|13
1721035460000|2024-07-15 09:24:20|386.82|384.82|386.78|384.78|386.82|384.82|386.76|384.76|15
1721035470000|2024-07-15 09:24:30|386.79|384.79|386.78|384.78|386.79|384.79|386.74|384.74|10
1721035480000|2024-07-15 09:24:40|386.79|384.79|386.79|384.79|386.8|384.8|386.78|384.78|5
1721035490000|2024-07-15 09:24:50|386.77|384.77|386.98|384.98|386.98|384.98|386.77|384.77|14
1721035500000|2024-07-15 09:25:00|386.97|384.97|386.89|384.89|386.97|384.97|386.87|384.87|12
1721035510000|2024-07-15 09:25:10|386.9|384.9|386.96|384.96|386.97|384.97|386.9|384.9|9
1721035520000|2024-07-15 09:25:20|386.97|384.97|386.85|384.85|386.97|384.97|386.81|384.81|16
1721035530000|2024-07-15 09:25:30|386.84|384.84|386.81|384.81|386.84|384.84|386.81|384.81|5
1721035550000|2024-07-15 09:25:50|386.76|384.76|386.63|384.63|386.76|384.76|386.57|384.57|21
1721035560000|2024-07-15 09:26:00|386.64|384.64|386.57|384.57|386.64|384.64|386.53|384.53|10
1721035570000|2024-07-15 09:26:10|386.54|384.54|386.54|384.54|386.56|384.56|386.52|384.52|16
1721035580000|2024-07-15 09:26:20|386.56|384.56|386.59|384.59|386.63|384.63|386.55|384.55|14
1721035590000|2024-07-15 09:26:30|386.58|384.58|386.63|384.63|386.65|384.65|386.58|384.58|18
1721035600000|2024-07-15 09:26:40|386.64|384.64|386.56|384.56|386.64|384.64|386.56|384.56|12
1721035610000|2024-07-15 09:26:50|386.57|384.57|386.53|384.53|386.57|384.57|386.43|384.43|15
1721035620000|2024-07-15 09:27:00|386.54|384.54|386.45|384.45|386.54|384.54|386.44|384.44|19
1721035630000|2024-07-15 09:27:10|386.46|384.46|386.22|384.22|386.48|384.48|386.2|384.2|20
1721035640000|2024-07-15 09:27:20|386.23|384.23|386.27|384.27|386.31|384.31|386.22|384.22|17
1721035650000|2024-07-15 09:27:30|386.25|384.25|386.27|384.27|386.27|384.27|386.25|384.25|2
1721035660000|2024-07-15 09:27:40|386.32|384.32|386.32|384.32|386.33|384.33|386.29|384.29|13
1721035670000|2024-07-15 09:27:50|386.31|384.31|386.47|384.47|386.48|384.48|386.3|384.3|13
1721035680000|2024-07-15 09:28:00|386.48|384.48|386.45|384.45|386.49|384.49|386.45|384.45|14
1721035690000|2024-07-15 09:28:10|386.47|384.47|386.51|384.51|386.57|384.57|386.45|384.45|17
1721035700000|2024-07-15 09:28:20|386.52|384.52|386.48|384.48|386.55|384.55|386.45|384.45|20
1721035710000|2024-07-15 09:28:30|386.53|384.53|386.5|384.5|386.53|384.53|386.5|384.5|4
1721035720000|2024-07-15 09:28:40|386.51|384.51|386.41|384.41|386.51|384.51|386.41|384.41|18
1721035730000|2024-07-15 09:28:50|386.39|384.39|386.36|384.36|386.39|384.39|386.25|384.25|22
1721035740000|2024-07-15 09:29:00|386.42|384.42|386.41|384.41|386.46|384.46|386.38|384.38|16
1721035750000|2024-07-15 09:29:10|386.42|384.42|386.44|384.44|386.48|384.48|386.39|384.39|14
1721035760000|2024-07-15 09:29:20|386.43|384.43|386.52|384.52|386.52|384.52|386.43|384.43|11
1721035770000|2024-07-15 09:29:30|386.55|384.55|386.59|384.59|386.59|384.59|386.52|384.52|14
1721035780000|2024-07-15 09:29:40|386.58|384.58|386.67|384.67|386.68|384.68|386.58|384.58|14
1721035790000|2024-07-15 09:29:50|386.68|384.68|386.75|384.75|386.76|384.76|386.67|384.67|14
1721035800000|2024-07-15 09:30:00|386.74|384.74|386.73|384.73|386.76|384.76|386.7|384.7|15
1721035810000|2024-07-15 09:30:10|386.74|384.74|386.7|384.7|386.74|384.74|386.69|384.69|17
1721035820000|2024-07-15 09:30:20|386.55|384.55|386.35|384.35|386.55|384.55|386.28|384.28|25
1721035830000|2024-07-15 09:30:30|386.36|384.36|386.35|384.35|386.37|384.37|386.31|384.31|10
1721035840000|2024-07-15 09:30:40|386.33|384.33|386.66|384.66|386.7|384.7|386.33|384.33|13
1721035850000|2024-07-15 09:30:50|386.68|384.68|386.68|384.68|386.71|384.71|386.66|384.66|16
1721035860000|2024-07-15 09:31:00|386.67|384.67|386.63|384.63|386.71|384.71|386.58|384.58|11
1721035870000|2024-07-15 09:31:10|386.62|384.62|386.65|384.65|386.65|384.65|386.6|384.6|16
1721035880000|2024-07-15 09:31:20|386.66|384.66|386.67|384.67|386.69|384.69|386.66|384.66|8
1721035890000|2024-07-15 09:31:30|386.69|384.69|386.56|384.56|386.75|384.75|386.56|384.56|20
1721035900000|2024-07-15 09:31:40|386.57|384.57|386.6|384.6|386.61|384.61|386.53|384.53|15
1721035910000|2024-07-15 09:31:50|386.65|384.65|386.68|384.68|386.7|384.7|386.62|384.62|17
1721035920000|2024-07-15 09:32:00|386.67|384.67|386.52|384.52|386.67|384.67|386.51|384.51|22
1721035930000|2024-07-15 09:32:10|386.51|384.51|386.59|384.59|386.59|384.59|386.51|384.51|12
1721035940000|2024-07-15 09:32:20|386.61|384.61|386.73|384.73|386.73|384.73|386.61|384.61|18
1721035950000|2024-07-15 09:32:30|386.72|384.72|386.79|384.79|386.79|384.79|386.72|384.72|12
1721035960000|2024-07-15 09:32:40|386.78|384.78|386.8|384.8|386.8|384.8|386.72|384.72|17
1721035970000|2024-07-15 09:32:50|386.78|384.78|386.87|384.87|386.91|384.91|386.78|384.78|9
1721035980000|2024-07-15 09:33:00|386.82|384.82|386.7|384.7|386.82|384.82|386.7|384.7|6
1721035990000|2024-07-15 09:33:10|386.67|384.67|386.66|384.66|386.67|384.67|386.65|384.65|3
1721036000000|2024-07-15 09:33:20|386.65|384.65|386.58|384.58|386.65|384.65|386.58|384.58|17
1721036010000|2024-07-15 09:33:30|386.59|384.59|386.58|384.58|386.59|384.59|386.58|384.58|2
1721036020000|2024-07-15 09:33:40|386.57|384.57|386.57|384.57|386.57|384.57|386.57|384.57|1
1721036030000|2024-07-15 09:33:50|386.55|384.55|386.57|384.57|386.58|384.58|386.55|384.55|4
1721036040000|2024-07-15 09:34:00|386.56|384.56|386.58|384.58|386.58|384.58|386.56|384.56|6
1721036050000|2024-07-15 09:34:10|386.63|384.63|386.61|384.61|386.64|384.64|386.58|384.58|14
1721036060000|2024-07-15 09:34:20|386.6|384.6|386.79|384.79|386.79|384.79|386.58|384.58|14
1721036070000|2024-07-15 09:34:30|386.78|384.78|386.79|384.79|386.8|384.8|386.72|384.72|12
1721036080000|2024-07-15 09:34:40|386.8|384.8|387.19|385.19|387.2|385.2|386.79|384.79|16
1721036090000|2024-07-15 09:34:50|387.15|385.15|387.1|385.1|387.15|385.15|387.1|385.1|7
1721036100000|2024-07-15 09:35:00|387.12|385.12|387.1|385.1|387.14|385.14|387.1|385.1|3
1721036110000|2024-07-15 09:35:10|387.13|385.13|387.1|385.1|387.13|385.13|387.1|385.1|3
1721036120000|2024-07-15 09:35:20|387.11|385.11|387.11|385.11|387.16|385.16|387.11|385.11|7
1721036130000|2024-07-15 09:35:30|387.1|385.1|387.26|385.26|387.28|385.28|387.1|385.1|17
1721036140000|2024-07-15 09:35:40|387.25|385.25|387.13|385.13|387.25|385.25|387.1|385.1|11
1721036150000|2024-07-15 09:35:50|387.12|385.12|387.17|385.17|387.19|385.19|387.12|385.12|14
1721036160000|2024-07-15 09:36:00|387.19|385.19|387.09|385.09|387.22|385.22|387.09|385.09|11
1721036170000|2024-07-15 09:36:10|387.13|385.13|387.12|385.12|387.22|385.22|387.11|385.11|17
1721036180000|2024-07-15 09:36:20|387.11|385.11|387.11|385.11|387.13|385.13|387.1|385.1|12
1721036190000|2024-07-15 09:36:30|387.12|385.12|387.1|385.1|387.13|385.13|387.09|385.09|9
1721036200000|2024-07-15 09:36:40|387.09|385.09|386.96|384.96|387.09|385.09|386.96|384.96|9
1721036210000|2024-07-15 09:36:50|386.97|384.97|386.98|384.98|387.02|385.02|386.96|384.96|9
1721036220000|2024-07-15 09:37:00|386.95|384.95|386.95|384.95|386.95|384.95|386.95|384.95|1
1721036230000|2024-07-15 09:37:10|386.98|384.98|387.13|385.13|387.13|385.13|386.95|384.95|16
1721036240000|2024-07-15 09:37:20|387.12|385.12|387.22|385.22|387.22|385.22|387.11|385.11|17
1721036250000|2024-07-15 09:37:30|387.21|385.21|387.08|385.08|387.22|385.22|387.05|385.05|22
1721036260000|2024-07-15 09:37:40|387.07|385.07|387.14|385.14|387.14|385.14|387.06|385.06|18
1721036270000|2024-07-15 09:37:50|387.17|385.17|387.3|385.3|387.3|385.3|387.15|385.15|12
1721036280000|2024-07-15 09:38:00|387.29|385.29|387.39|385.39|387.39|385.39|387.28|385.28|13
1721036290000|2024-07-15 09:38:10|387.38|385.38|387.33|385.33|387.38|385.38|387.33|385.33|9
1721036300000|2024-07-15 09:38:20|387.35|385.35|387.33|385.33|387.35|385.35|387.33|385.33|4
1721036310000|2024-07-15 09:38:30|387.35|385.35|387.37|385.37|387.37|385.37|387.33|385.33|7
1721036320000|2024-07-15 09:38:40|387.35|385.35|387.35|385.35|387.36|385.36|387.33|385.33|4
1721036330000|2024-07-15 09:38:50|387.34|385.34|387.33|385.33|387.35|385.35|387.33|385.33|10
1721036340000|2024-07-15 09:39:00|387.36|385.36|387.35|385.35|387.41|385.41|387.34|385.34|17
1721036350000|2024-07-15 09:39:10|387.34|385.34|387.48|385.48|387.48|385.48|387.28|385.28|22
1721036360000|2024-07-15 09:39:20|387.53|385.53|387.53|385.53|387.55|385.55|387.52|385.52|16
1721036370000|2024-07-15 09:39:30|387.54|385.54|387.52|385.52|387.55|385.55|387.51|385.51|15
1721036380000|2024-07-15 09:39:40|387.51|385.51|387.5|385.5|387.62|385.62|387.45|385.45|26
1721036390000|2024-07-15 09:39:50|387.51|385.51|387.45|385.45|387.54|385.54|387.45|385.45|8
1721036400000|2024-07-15 09:40:00|387.46|385.46|387.5|385.5|387.52|385.52|387.45|385.45|18
1721036410000|2024-07-15 09:40:10|387.51|385.51|387.34|385.34|387.6|385.6|387.34|385.34|19
1721036420000|2024-07-15 09:40:20|387.23|385.23|387.22|385.22|387.28|385.28|387.22|385.22|11
1721036430000|2024-07-15 09:40:30|387.21|385.21|387.28|385.28|387.29|385.29|387.21|385.21|14
1721036440000|2024-07-15 09:40:40|387.3|385.3|387.28|385.28|387.32|385.32|387.26|385.26|23
1721036450000|2024-07-15 09:40:50|387.27|385.27|387.24|385.24|387.3|385.3|387.24|385.24|18
1721036460000|2024-07-15 09:41:00|387.25|385.25|386.99|384.99|387.26|385.26|386.97|384.97|16
1721036470000|2024-07-15 09:41:10|387|385|386.95|384.95|387.03|385.03|386.95|384.95|21
1721036480000|2024-07-15 09:41:20|386.96|384.96|386.82|384.82|386.96|384.96|386.75|384.75|14
1721036490000|2024-07-15 09:41:30|386.83|384.83|386.71|384.71|386.83|384.83|386.71|384.71|14
1721036500000|2024-07-15 09:41:40|386.73|384.73|386.73|384.73|386.79|384.79|386.72|384.72|15
1721036510000|2024-07-15 09:41:50|386.72|384.72|386.68|384.68|386.72|384.72|386.68|384.68|4
1721036520000|2024-07-15 09:42:00|386.7|384.7|386.57|384.57|386.74|384.74|386.54|384.54|16
1721036530000|2024-07-15 09:42:10|386.6|384.6|386.5|384.5|386.6|384.6|386.5|384.5|10
1721036540000|2024-07-15 09:42:20|386.49|384.49|386.49|384.49|386.49|384.49|386.49|384.49|1
1721036550000|2024-07-15 09:42:30|386.48|384.48|386.44|384.44|386.48|384.48|386.44|384.44|4
1721036560000|2024-07-15 09:42:40|386.46|384.46|386.41|384.41|386.47|384.47|386.41|384.41|10
1721036570000|2024-07-15 09:42:50|386.42|384.42|386.47|384.47|386.48|384.48|386.41|384.41|9
1721036580000|2024-07-15 09:43:00|386.35|384.35|386.37|384.37|386.38|384.38|386.34|384.34|10
1721036590000|2024-07-15 09:43:10|386.38|384.38|386.34|384.34|386.41|384.41|386.34|384.34|8
1721036600000|2024-07-15 09:43:20|386.28|384.28|386.25|384.25|386.3|384.3|386.25|384.25|14
1721036610000|2024-07-15 09:43:30|386.27|384.27|386.23|384.23|386.27|384.27|386.23|384.23|5
1721036620000|2024-07-15 09:43:40|386.2|384.2|386.17|384.17|386.2|384.2|386.17|384.17|4
1721036630000|2024-07-15 09:43:50|386.19|384.19|386.18|384.18|386.24|384.24|386.15|384.15|12
1721036640000|2024-07-15 09:44:00|386.23|384.23|386.18|384.18|386.25|384.25|386.18|384.18|4
1721036660000|2024-07-15 09:44:20|386.19|384.19|386.17|384.17|386.21|384.21|386.17|384.17|6
1721036670000|2024-07-15 09:44:30|386.15|384.15|386.2|384.2|386.22|384.22|386.15|384.15|11
1721036680000|2024-07-15 09:44:40|386.19|384.19|386.17|384.17|386.22|384.22|386.17|384.17|3
1721036690000|2024-07-15 09:44:50|386.24|384.24|386.24|384.24|386.24|384.24|386.17|384.17|6
1721036700000|2024-07-15 09:45:00|386.29|384.29|386.52|384.52|386.54|384.54|386.25|384.25|16
1721036710000|2024-07-15 09:45:10|386.53|384.53|386.55|384.55|386.58|384.58|386.5|384.5|14
1721036720000|2024-07-15 09:45:20|386.56|384.56|386.39|384.39|386.59|384.59|386.39|384.39|13
1721036730000|2024-07-15 09:45:30|386.42|384.42|386.44|384.44|386.45|384.45|386.39|384.39|6
1721036740000|2024-07-15 09:45:40|386.45|384.45|386.39|384.39|386.45|384.45|386.39|384.39|7
1721036760000|2024-07-15 09:46:00|386.43|384.43|386.46|384.46|386.46|384.46|386.39|384.39|5
1721036770000|2024-07-15 09:46:10|386.52|384.52|386.51|384.51|386.52|384.52|386.46|384.46|9
1721036780000|2024-07-15 09:46:20|386.53|384.53|386.46|384.46|386.59|384.59|386.46|384.46|17
1721036790000|2024-07-15 09:46:30|386.45|384.45|386.5|384.5|386.52|384.52|386.44|384.44|19
1721036800000|2024-07-15 09:46:40|386.49|384.49|386.46|384.46|386.52|384.52|386.46|384.46|11
1721036810000|2024-07-15 09:46:50|386.49|384.49|386.49|384.49|386.49|384.49|386.46|384.46|5
1721036820000|2024-07-15 09:47:00|386.51|384.51|386.51|384.51|386.56|384.56|386.49|384.49|18
1721036830000|2024-07-15 09:47:10|386.52|384.52|386.54|384.54|386.56|384.56|386.51|384.51|19
1721036840000|2024-07-15 09:47:20|386.56|384.56|386.58|384.58|386.61|384.61|386.54|384.54|17
1721036850000|2024-07-15 09:47:30|386.59|384.59|386.65|384.65|386.66|384.66|386.55|384.55|17
1721036860000|2024-07-15 09:47:40|386.69|384.69|386.87|384.87|386.89|384.89|386.69|384.69|18
1721036870000|2024-07-15 09:47:50|386.89|384.89|387.08|385.08|387.08|385.08|386.89|384.89|20
1721036880000|2024-07-15 09:48:00|387.13|385.13|387.25|385.25|387.31|385.31|387.12|385.12|16
1721036890000|2024-07-15 09:48:10|387.21|385.21|387.02|385.02|387.21|385.21|387|385|12
1721036900000|2024-07-15 09:48:20|387.01|385.01|386.89|384.89|387.01|385.01|386.89|384.89|6
1721036910000|2024-07-15 09:48:30|386.93|384.93|386.89|384.89|386.93|384.93|386.89|384.89|4
1721036920000|2024-07-15 09:48:40|386.73|384.73|386.73|384.73|386.75|384.75|386.73|384.73|4
1721036940000|2024-07-15 09:49:00|386.69|384.69|386.65|384.65|386.73|384.73|386.63|384.63|11
1721036950000|2024-07-15 09:49:10|386.64|384.64|386.63|384.63|386.67|384.67|386.63|384.63|10
1721036960000|2024-07-15 09:49:20|386.62|384.62|386.63|384.63|386.64|384.64|386.59|384.59|18
1721036970000|2024-07-15 09:49:30|386.62|384.62|386.61|384.61|386.62|384.62|386.54|384.54|14
1721036980000|2024-07-15 09:49:40|386.59|384.59|386.68|384.68|386.69|384.69|386.57|384.57|20
1721036990000|2024-07-15 09:49:50|386.64|384.64|386.68|384.68|386.69|384.69|386.62|384.62|16
1721037000000|2024-07-15 09:50:00|386.67|384.67|386.7|384.7|386.74|384.74|386.67|384.67|19
1721037010000|2024-07-15 09:50:10|386.72|384.72|386.82|384.82|386.82|384.82|386.72|384.72|18
1721037020000|2024-07-15 09:50:20|386.83|384.83|386.86|384.86|386.89|384.89|386.82|384.82|18
1721037030000|2024-07-15 09:50:30|386.84|384.84|386.9|384.9|386.91|384.91|386.82|384.82|13
1721037040000|2024-07-15 09:50:40|386.89|384.89|386.88|384.88|386.89|384.89|386.88|384.88|4
1721037050000|2024-07-15 09:50:50|386.91|384.91|386.81|384.81|386.92|384.92|386.81|384.81|10
1721037070000|2024-07-15 09:51:10|386.85|384.85|386.86|384.86|386.86|384.86|386.84|384.84|7
1721037080000|2024-07-15 09:51:20|386.87|384.87|386.87|384.87|386.9|384.9|386.87|384.87|6
1721037090000|2024-07-15 09:51:30|386.83|384.83|386.79|384.79|386.83|384.83|386.79|384.79|2
1721037110000|2024-07-15 09:51:50|386.8|384.8|386.75|384.75|386.81|384.81|386.75|384.75|7
1721037120000|2024-07-15 09:52:00|386.73|384.73|386.71|384.71|386.73|384.73|386.71|384.71|2
1721037130000|2024-07-15 09:52:10|386.7|384.7|386.69|384.69|386.7|384.7|386.69|384.69|2
1721037140000|2024-07-15 09:52:20|386.67|384.67|386.69|384.69|386.71|384.71|386.67|384.67|11
1721037150000|2024-07-15 09:52:30|386.67|384.67|386.69|384.69|386.7|384.7|386.67|384.67|3
1721037160000|2024-07-15 09:52:40|386.71|384.71|386.81|384.81|386.82|384.82|386.69|384.69|16
1721037170000|2024-07-15 09:52:50|386.79|384.79|386.79|384.79|386.83|384.83|386.79|384.79|13
1721037180000|2024-07-15 09:53:00|386.75|384.75|386.79|384.79|386.79|384.79|386.74|384.74|7
1721037190000|2024-07-15 09:53:10|386.76|384.76|386.77|384.77|386.78|384.78|386.75|384.75|17
1721037200000|2024-07-15 09:53:20|386.76|384.76|386.76|384.76|386.77|384.77|386.74|384.74|9
1721037210000|2024-07-15 09:53:30|386.77|384.77|386.75|384.75|386.77|384.77|386.75|384.75|3
1721037220000|2024-07-15 09:53:40|386.76|384.76|386.77|384.77|386.77|384.77|386.75|384.75|6
1721037230000|2024-07-15 09:53:50|386.76|384.76|386.77|384.77|386.77|384.77|386.73|384.73|11
1721037240000|2024-07-15 09:54:00|386.76|384.76|386.76|384.76|386.84|384.84|386.76|384.76|10
1721037250000|2024-07-15 09:54:10|386.77|384.77|386.83|384.83|386.83|384.83|386.77|384.77|12
1721037260000|2024-07-15 09:54:20|386.8|384.8|386.8|384.8|386.82|384.82|386.79|384.79|9
1721037270000|2024-07-15 09:54:30|386.79|384.79|386.77|384.77|386.8|384.8|386.77|384.77|9
1721037280000|2024-07-15 09:54:40|386.74|384.74|386.73|384.73|386.74|384.74|386.69|384.69|11
1721037290000|2024-07-15 09:54:50|386.7|384.7|386.73|384.73|386.77|384.77|386.7|384.7|12
1721037300000|2024-07-15 09:55:00|386.75|384.75|386.8|384.8|386.82|384.82|386.71|384.71|10
1721037310000|2024-07-15 09:55:10|386.81|384.81|386.8|384.8|386.81|384.81|386.8|384.8|2
1721037320000|2024-07-15 09:55:20|386.78|384.78|386.78|384.78|386.79|384.79|386.77|384.77|5
1721037330000|2024-07-15 09:55:30|386.79|384.79|386.72|384.72|386.79|384.79|386.72|384.72|7
1721037340000|2024-07-15 09:55:40|386.68|384.68|386.7|384.7|386.73|384.73|386.68|384.68|14
1721037350000|2024-07-15 09:55:50|386.69|384.69|386.68|384.68|386.7|384.7|386.67|384.67|17
1721037360000|2024-07-15 09:56:00|386.67|384.67|386.71|384.71|386.73|384.73|386.67|384.67|8
1721037370000|2024-07-15 09:56:10|386.7|384.7|386.69|384.69|386.73|384.73|386.69|384.69|13
1721037380000|2024-07-15 09:56:20|386.68|384.68|386.63|384.63|386.68|384.68|386.63|384.63|6
1721037390000|2024-07-15 09:56:30|386.66|384.66|386.63|384.63|386.67|384.67|386.63|384.63|14
1721037400000|2024-07-15 09:56:40|386.6|384.6|386.6|384.6|386.6|384.6|386.6|384.6|1
1721037410000|2024-07-15 09:56:50|386.59|384.59|386.56|384.56|386.59|384.59|386.56|384.56|5
1721037420000|2024-07-15 09:57:00|386.63|384.63|386.56|384.56|386.63|384.63|386.55|384.55|12
1721037430000|2024-07-15 09:57:10|386.58|384.58|386.56|384.56|386.6|384.6|386.55|384.55|14
1721037440000|2024-07-15 09:57:20|386.55|384.55|386.1|384.1|386.57|384.57|386.1|384.1|8
1721037450000|2024-07-15 09:57:30|386.11|384.11|386.08|384.08|386.12|384.12|386.08|384.08|6
1721037460000|2024-07-15 09:57:40|386.06|384.06|386|384|386.06|384.06|386|384|4
1721037470000|2024-07-15 09:57:50|385.97|383.97|385.95|383.95|385.97|383.97|385.82|383.82|15
1721037480000|2024-07-15 09:58:00|385.96|383.96|386.03|384.03|386.03|384.03|385.88|383.88|19
1721037490000|2024-07-15 09:58:10|386.04|384.04|386.08|384.08|386.09|384.09|386.03|384.03|14
1721037500000|2024-07-15 09:58:20|386.09|384.09|385.98|383.98|386.09|384.09|385.97|383.97|21
1721037510000|2024-07-15 09:58:30|385.99|383.99|385.89|383.89|386|384|385.89|383.89|17
1721037520000|2024-07-15 09:58:40|385.9|383.9|386.03|384.03|386.06|384.06|385.84|383.84|21
1721037530000|2024-07-15 09:58:50|386.04|384.04|385.95|383.95|386.09|384.09|385.86|383.86|20
1721037540000|2024-07-15 09:59:00|385.94|383.94|385.8|383.8|385.94|383.94|385.78|383.78|10
1721037550000|2024-07-15 09:59:10|385.81|383.81|385.78|383.78|385.83|383.83|385.74|383.74|15
1721037560000|2024-07-15 09:59:20|385.8|383.8|385.8|383.8|385.8|383.8|385.78|383.78|5
1721037570000|2024-07-15 09:59:30|385.78|383.78|385.74|383.74|385.84|383.84|385.74|383.74|17
1721037580000|2024-07-15 09:59:40|385.75|383.75|385.74|383.74|385.77|383.77|385.74|383.74|7
1721037590000|2024-07-15 09:59:50|385.76|383.76|385.75|383.75|385.78|383.78|385.75|383.75|5
1721037600000|2024-07-15 10:00:00|385.73|383.73|385.87|383.87|385.88|383.88|385.73|383.73|18
1721037610000|2024-07-15 10:00:10|385.86|383.86|385.66|383.66|385.94|383.94|385.66|383.66|20
1721037620000|2024-07-15 10:00:20|385.67|383.67|385.52|383.52|385.74|383.74|385.52|383.52|24
1721037630000|2024-07-15 10:00:30|385.5|383.5|385.5|383.5|385.54|383.54|385.46|383.46|9
1721037640000|2024-07-15 10:00:40|385.51|383.51|385.43|383.43|385.58|383.58|385.35|383.35|19
1721037650000|2024-07-15 10:00:50|385.44|383.44|385.48|383.48|385.62|383.62|385.44|383.44|15
1721037660000|2024-07-15 10:01:00|385.51|383.51|385.26|383.26|385.51|383.51|384.99|382.99|24
1721037670000|2024-07-15 10:01:10|385.25|383.25|385.38|383.38|385.38|383.38|385.16|383.16|23
1721037680000|2024-07-15 10:01:20|385.42|383.42|385.47|383.47|385.49|383.49|385.32|383.32|23
1721037690000|2024-07-15 10:01:30|385.51|383.51|385.49|383.49|385.51|383.51|385.42|383.42|15
1721037700000|2024-07-15 10:01:40|385.5|383.5|385.53|383.53|385.54|383.54|385.45|383.45|14
1721037710000|2024-07-15 10:01:50|385.54|383.54|385.67|383.67|385.68|383.68|385.54|383.54|19
1721037720000|2024-07-15 10:02:00|385.69|383.69|385.79|383.79|385.8|383.8|385.69|383.69|19
1721037730000|2024-07-15 10:02:10|385.78|383.78|385.81|383.81|385.82|383.82|385.71|383.71|9
1721037740000|2024-07-15 10:02:20|385.82|383.82|385.83|383.83|385.86|383.86|385.78|383.78|14
1721037750000|2024-07-15 10:02:30|385.82|383.82|385.88|383.88|385.9|383.9|385.82|383.82|13
1721037760000|2024-07-15 10:02:40|385.89|383.89|385.9|383.9|385.94|383.94|385.88|383.88|6
1721037770000|2024-07-15 10:02:50|385.89|383.89|385.56|383.56|385.89|383.89|385.56|383.56|11
1721037780000|2024-07-15 10:03:00|385.62|383.62|385.6|383.6|385.71|383.71|385.55|383.55|18
1721037790000|2024-07-15 10:03:10|385.55|383.55|385.78|383.78|385.83|383.83|385.54|383.54|18
1721037800000|2024-07-15 10:03:20|385.77|383.77|385.8|383.8|385.81|383.81|385.71|383.71|12
1721037810000|2024-07-15 10:03:30|385.77|383.77|385.79|383.79|385.82|383.82|385.76|383.76|6
1721037820000|2024-07-15 10:03:40|385.88|383.88|385.98|383.98|386.06|384.06|385.88|383.88|18
1721037830000|2024-07-15 10:03:50|385.97|383.97|386.09|384.09|386.12|384.12|385.94|383.94|19
1721037840000|2024-07-15 10:04:00|386.07|384.07|385.99|383.99|386.1|384.1|385.94|383.94|15
1721037850000|2024-07-15 10:04:10|386|384|385.98|383.98|386.05|384.05|385.98|383.98|9
1721037860000|2024-07-15 10:04:20|386.01|384.01|385.98|383.98|386.03|384.03|385.98|383.98|12
1721037870000|2024-07-15 10:04:30|385.96|383.96|385.95|383.95|385.97|383.97|385.93|383.93|11
1721037880000|2024-07-15 10:04:40|385.98|383.98|386.01|384.01|386.07|384.07|385.98|383.98|22
1721037890000|2024-07-15 10:04:50|386.02|384.02|386.03|384.03|386.04|384.04|386.01|384.01|15
1721037900000|2024-07-15 10:05:00|386.04|384.04|385.91|383.91|386.04|384.04|385.89|383.89|21
1721037910000|2024-07-15 10:05:10|385.93|383.93|386.09|384.09|386.09|384.09|385.89|383.89|21
1721037920000|2024-07-15 10:05:20|386.08|384.08|386.17|384.17|386.17|384.17|386.07|384.07|15
1721037930000|2024-07-15 10:05:30|386.16|384.16|386.42|384.42|386.42|384.42|386.16|384.16|22
1721037940000|2024-07-15 10:05:40|386.41|384.41|386.37|384.37|386.41|384.41|386.36|384.36|11
1721037950000|2024-07-15 10:05:50|386.36|384.36|386.36|384.36|386.39|384.39|386.36|384.36|11
1721037960000|2024-07-15 10:06:00|386.37|384.37|386.41|384.41|386.45|384.45|386.36|384.36|23
1721037970000|2024-07-15 10:06:10|386.39|384.39|386.39|384.39|386.4|384.4|386.33|384.33|10
1721037980000|2024-07-15 10:06:20|386.4|384.4|386.38|384.38|386.42|384.42|386.38|384.38|5
1721038000000|2024-07-15 10:06:40|386.35|384.35|386.33|384.33|386.35|384.35|386.33|384.33|2
1721038010000|2024-07-15 10:06:50|386.29|384.29|386.27|384.27|386.29|384.29|386.26|384.26|11
1721038020000|2024-07-15 10:07:00|386.26|384.26|386.25|384.25|386.26|384.26|386.25|384.25|2
1721038060000|2024-07-15 10:07:40|386.26|384.26|386.28|384.28|386.29|384.29|386.26|384.26|7
1721038070000|2024-07-15 10:07:50|386.29|384.29|386.29|384.29|386.29|384.29|386.27|384.27|9
1721038080000|2024-07-15 10:08:00|386.28|384.28|386.11|384.11|386.28|384.28|386.01|384.01|14
1721038090000|2024-07-15 10:08:10|386.14|384.14|386.11|384.11|386.18|384.18|386.1|384.1|17
1721038100000|2024-07-15 10:08:20|386.1|384.1|386.15|384.15|386.15|384.15|386.1|384.1|8
1721038110000|2024-07-15 10:08:30|386.17|384.17|386.24|384.24|386.25|384.25|386.15|384.15|13
1721038120000|2024-07-15 10:08:40|386.18|384.18|386.24|384.24|386.25|384.25|386.16|384.16|22
1721038130000|2024-07-15 10:08:50|386.23|384.23|386.16|384.16|386.25|384.25|386.16|384.16|12
1721038140000|2024-07-15 10:09:00|386.17|384.17|386.19|384.19|386.19|384.19|386.16|384.16|11
1721038150000|2024-07-15 10:09:10|386.17|384.17|386.19|384.19|386.19|384.19|386.17|384.17|14
1721038160000|2024-07-15 10:09:20|386.17|384.17|386.09|384.09|386.19|384.19|386.09|384.09|9
1721038180000|2024-07-15 10:09:40|386.08|384.08|385.9|383.9|386.08|384.08|385.88|383.88|8
1721038190000|2024-07-15 10:09:50|385.92|383.92|385.99|383.99|386.03|384.03|385.91|383.91|16
1721038200000|2024-07-15 10:10:00|385.97|383.97|386.19|384.19|386.21|384.21|385.96|383.96|18
1721038210000|2024-07-15 10:10:10|386.23|384.23|386.38|384.38|386.38|384.38|386.2|384.2|23
1721038220000|2024-07-15 10:10:20|386.37|384.37|386.28|384.28|386.37|384.37|386.28|384.28|20
1721038230000|2024-07-15 10:10:30|386.3|384.3|386.29|384.29|386.31|384.31|386.28|384.28|8
1721038240000|2024-07-15 10:10:40|386.33|384.33|385.8|383.8|386.35|384.35|385.8|383.8|16
1721038250000|2024-07-15 10:10:50|385.81|383.81|385.95|383.95|385.96|383.96|385.79|383.79|16
1721038260000|2024-07-15 10:11:00|385.96|383.96|385.93|383.93|385.96|383.96|385.92|383.92|12
1721038270000|2024-07-15 10:11:10|385.94|383.94|386.03|384.03|386.08|384.08|385.94|383.94|10
1721038280000|2024-07-15 10:11:20|386.04|384.04|386.04|384.04|386.05|384.05|386.02|384.02|19
1721038290000|2024-07-15 10:11:30|386.05|384.05|386.04|384.04|386.06|384.06|386.03|384.03|16
1721038300000|2024-07-15 10:11:40|386.05|384.05|386.15|384.15|386.15|384.15|386.04|384.04|11
1721038310000|2024-07-15 10:11:50|386.16|384.16|386.19|384.19|386.19|384.19|386.16|384.16|15
1721038320000|2024-07-15 10:12:00|386.18|384.18|386.14|384.14|386.18|384.18|386.14|384.14|6
1721038330000|2024-07-15 10:12:10|386.13|384.13|386.17|384.17|386.17|384.17|386.13|384.13|4
1721038340000|2024-07-15 10:12:20|386.16|384.16|386.16|384.16|386.18|384.18|386.16|384.16|9
1721038350000|2024-07-15 10:12:30|386.17|384.17|386.15|384.15|386.17|384.17|386.14|384.14|6
1721038360000|2024-07-15 10:12:40|386.14|384.14|386.22|384.22|386.24|384.24|386.14|384.14|14
1721038370000|2024-07-15 10:12:50|386.23|384.23|386.23|384.23|386.23|384.23|386.22|384.22|5
1721038380000|2024-07-15 10:13:00|386.22|384.22|386.22|384.22|386.23|384.23|386.21|384.21|7
1721038390000|2024-07-15 10:13:10|386.21|384.21|386.12|384.12|386.21|384.21|386.12|384.12|2
1721038410000|2024-07-15 10:13:30|386.14|384.14|386.14|384.14|386.14|384.14|386.13|384.13|3
1721038420000|2024-07-15 10:13:40|386.13|384.13|386.14|384.14|386.15|384.15|386.13|384.13|10
1721038430000|2024-07-15 10:13:50|386.15|384.15|386.12|384.12|386.15|384.15|386.12|384.12|14
1721038440000|2024-07-15 10:14:00|386.11|384.11|386.09|384.09|386.11|384.11|386.09|384.09|2
1721038460000|2024-07-15 10:14:20|386.11|384.11|386.13|384.13|386.14|384.14|386.1|384.1|6
1721038470000|2024-07-15 10:14:30|386.14|384.14|386.19|384.19|386.19|384.19|386.13|384.13|11
1721038480000|2024-07-15 10:14:40|386.2|384.2|386.2|384.2|386.2|384.2|386.2|384.2|1
1721038500000|2024-07-15 10:15:00|386.18|384.18|386.13|384.13|386.18|384.18|386.05|384.05|9
1721038510000|2024-07-15 10:15:10|386.14|384.14|386.3|384.3|386.31|384.31|386.14|384.14|8
1721038520000|2024-07-15 10:15:20|386.31|384.31|386.25|384.25|386.36|384.36|386.25|384.25|17
1721038530000|2024-07-15 10:15:30|386.23|384.23|386.23|384.23|386.25|384.25|386.23|384.23|4
1721038560000|2024-07-15 10:16:00|386.22|384.22|386.1|384.1|386.22|384.22|386.1|384.1|5
1721038570000|2024-07-15 10:16:10|386.13|384.13|385.83|383.83|386.13|384.13|385.81|383.81|14
1721038580000|2024-07-15 10:16:20|385.85|383.85|385.75|383.75|385.85|383.85|385.72|383.72|16
1721038590000|2024-07-15 10:16:30|385.74|383.74|385.74|383.74|385.74|383.74|385.71|383.71|10
1721038600000|2024-07-15 10:16:40|385.73|383.73|385.69|383.69|385.74|383.74|385.67|383.67|16
1721038610000|2024-07-15 10:16:50|385.68|383.68|385.69|383.69|385.74|383.74|385.68|383.68|13
1721038620000|2024-07-15 10:17:00|385.7|383.7|385.82|383.82|385.86|383.86|385.69|383.69|18
1721038630000|2024-07-15 10:17:10|385.84|383.84|385.84|383.84|385.87|383.87|385.83|383.83|13
1721038640000|2024-07-15 10:17:20|385.86|383.86|385.85|383.85|385.88|383.88|385.83|383.83|11
1721038650000|2024-07-15 10:17:30|385.88|383.88|385.84|383.84|385.88|383.88|385.82|383.82|13
1721038660000|2024-07-15 10:17:40|385.87|383.87|385.85|383.85|385.87|383.87|385.84|383.84|7
1721038670000|2024-07-15 10:17:50|385.82|383.82|385.87|383.87|385.88|383.88|385.82|383.82|13
1721038680000|2024-07-15 10:18:00|385.86|383.86|385.84|383.84|385.88|383.88|385.84|383.84|11
1721038690000|2024-07-15 10:18:10|385.82|383.82|385.82|383.82|385.82|383.82|385.8|383.8|4
1721038700000|2024-07-15 10:18:20|385.83|383.83|385.86|383.86|385.88|383.88|385.83|383.83|12
1721038710000|2024-07-15 10:18:30|385.87|383.87|386.13|384.13|386.13|384.13|385.86|383.86|14
1721038720000|2024-07-15 10:18:40|386.14|384.14|386.14|384.14|386.14|384.14|386.12|384.12|9
1721038730000|2024-07-15 10:18:50|386.13|384.13|386.15|384.15|386.15|384.15|386.13|384.13|9
1721038740000|2024-07-15 10:19:00|386.16|384.16|385.7|383.7|386.16|384.16|385.7|383.7|17
1721038750000|2024-07-15 10:19:10|385.71|383.71|385.78|383.78|385.79|383.79|385.71|383.71|15
1721038760000|2024-07-15 10:19:20|385.77|383.77|385.77|383.77|385.78|383.78|385.7|383.7|17
1721038770000|2024-07-15 10:19:30|385.76|383.76|385.79|383.79|385.79|383.79|385.76|383.76|10
1721038780000|2024-07-15 10:19:40|385.8|383.8|385.89|383.89|385.89|383.89|385.8|383.8|10
1721038790000|2024-07-15 10:19:50|385.88|383.88|385.85|383.85|385.88|383.88|385.85|383.85|4
1721038800000|2024-07-15 10:20:00|385.82|383.82|385.77|383.77|385.82|383.82|385.77|383.77|4
1721038810000|2024-07-15 10:20:10|385.78|383.78|385.77|383.77|385.78|383.78|385.77|383.77|2
1721038820000|2024-07-15 10:20:20|385.78|383.78|385.79|383.79|385.82|383.82|385.78|383.78|11
1721038830000|2024-07-15 10:20:30|385.78|383.78|385.88|383.88|385.88|383.88|385.78|383.78|13
1721038840000|2024-07-15 10:20:40|385.9|383.9|385.85|383.85|385.9|383.9|385.85|383.85|17
1721038850000|2024-07-15 10:20:50|385.86|383.86|385.87|383.87|385.88|383.88|385.86|383.86|5
1721038860000|2024-07-15 10:21:00|385.89|383.89|385.88|383.88|385.89|383.89|385.87|383.87|11
1721038870000|2024-07-15 10:21:10|385.89|383.89|385.88|383.88|385.89|383.89|385.87|383.87|6
1721038880000|2024-07-15 10:21:20|385.87|383.87|385.91|383.91|385.96|383.96|385.87|383.87|9
1721038890000|2024-07-15 10:21:30|385.97|383.97|385.97|383.97|385.99|383.99|385.96|383.96|9
1721038900000|2024-07-15 10:21:40|385.98|383.98|386.11|384.11|386.11|384.11|385.97|383.97|7
1721038910000|2024-07-15 10:21:50|386.12|384.12|386.13|384.13|386.14|384.14|386.12|384.12|10
1721038920000|2024-07-15 10:22:00|386.18|384.18|386.22|384.22|386.22|384.22|386.13|384.13|16
1721038930000|2024-07-15 10:22:10|386.21|384.21|386.29|384.29|386.29|384.29|386.13|384.13|20
1721038940000|2024-07-15 10:22:20|386.27|384.27|386.21|384.21|386.27|384.27|386.16|384.16|17
1721038950000|2024-07-15 10:22:30|386.2|384.2|386.33|384.33|386.33|384.33|386.19|384.19|8
1721038960000|2024-07-15 10:22:40|386.32|384.32|386.31|384.31|386.33|384.33|386.26|384.26|8
1721038970000|2024-07-15 10:22:50|386.3|384.3|386.28|384.28|386.32|384.32|386.28|384.28|12
1721038980000|2024-07-15 10:23:00|386.27|384.27|386.3|384.3|386.33|384.33|386.27|384.27|19
1721038990000|2024-07-15 10:23:10|386.31|384.31|386.32|384.32|386.34|384.34|386.31|384.31|8
1721039000000|2024-07-15 10:23:20|386.34|384.34|386.29|384.29|386.34|384.34|386.29|384.29|12
1721039010000|2024-07-15 10:23:30|386.3|384.3|386.3|384.3|386.31|384.31|386.3|384.3|11
1721039020000|2024-07-15 10:23:40|386.31|384.31|386.34|384.34|386.36|384.36|386.29|384.29|6
1721039030000|2024-07-15 10:23:50|386.36|384.36|386.42|384.42|386.42|384.42|386.35|384.35|4
1721039040000|2024-07-15 10:24:00|386.41|384.41|386.45|384.45|386.45|384.45|386.41|384.41|8
1721039050000|2024-07-15 10:24:10|386.46|384.46|386.53|384.53|386.54|384.54|386.46|384.46|9
1721039060000|2024-07-15 10:24:20|386.52|384.52|386.53|384.53|386.55|384.55|386.52|384.52|15
1721039070000|2024-07-15 10:24:30|386.51|384.51|386.51|384.51|386.52|384.52|386.51|384.51|7
1721039080000|2024-07-15 10:24:40|386.55|384.55|386.54|384.54|386.56|384.56|386.53|384.53|12
1721039090000|2024-07-15 10:24:50|386.55|384.55|386.52|384.52|386.56|384.56|386.52|384.52|11
1721039100000|2024-07-15 10:25:00|386.53|384.53|386.52|384.52|386.53|384.53|386.52|384.52|2
1721039110000|2024-07-15 10:25:10|386.53|384.53|386.52|384.52|386.54|384.54|386.52|384.52|8
1721039120000|2024-07-15 10:25:20|386.55|384.55|386.54|384.54|386.55|384.55|386.53|384.53|10
1721039130000|2024-07-15 10:25:30|386.55|384.55|386.52|384.52|386.55|384.55|386.52|384.52|6
1721039140000|2024-07-15 10:25:40|386.53|384.53|386.56|384.56|386.56|384.56|386.53|384.53|4
1721039150000|2024-07-15 10:25:50|386.55|384.55|386.75|384.75|386.75|384.75|386.55|384.55|13
1721039160000|2024-07-15 10:26:00|386.74|384.74|386.75|384.75|386.75|384.75|386.73|384.73|5
1721039170000|2024-07-15 10:26:10|386.74|384.74|386.56|384.56|386.74|384.74|386.56|384.56|13
1721039180000|2024-07-15 10:26:20|386.55|384.55|386.55|384.55|386.56|384.56|386.55|384.55|7
1721039190000|2024-07-15 10:26:30|386.56|384.56|386.55|384.55|386.58|384.58|386.53|384.53|9
1721039200000|2024-07-15 10:26:40|386.56|384.56|386.67|384.67|386.67|384.67|386.56|384.56|8
1721039210000|2024-07-15 10:26:50|386.73|384.73|386.28|384.28|386.73|384.73|386.28|384.28|11
1721039230000|2024-07-15 10:27:10|386.2|384.2|386.21|384.21|386.23|384.23|386.19|384.19|5
1721039240000|2024-07-15 10:27:20|386.23|384.23|386.22|384.22|386.23|384.23|386.22|384.22|2
1721039250000|2024-07-15 10:27:30|386.21|384.21|386.26|384.26|386.3|384.3|386.21|384.21|10
1721039280000|2024-07-15 10:28:00|386.25|384.25|386.15|384.15|386.26|384.26|386.13|384.13|12
1721039290000|2024-07-15 10:28:10|386.16|384.16|386.17|384.17|386.18|384.18|386.16|384.16|5
1721039300000|2024-07-15 10:28:20|386.18|384.18|386.15|384.15|386.18|384.18|386.13|384.13|5
1721039310000|2024-07-15 10:28:30|386.14|384.14|386.12|384.12|386.15|384.15|386.09|384.09|15
1721039320000|2024-07-15 10:28:40|386.13|384.13|386.05|384.05|386.13|384.13|386.04|384.04|10
1721039330000|2024-07-15 10:28:50|386.04|384.04|386|384|386.04|384.04|386|384|4
1721039340000|2024-07-15 10:29:00|386.02|384.02|386.03|384.03|386.03|384.03|386.01|384.01|8
1721039350000|2024-07-15 10:29:10|386.02|384.02|386.02|384.02|386.04|384.04|386|384|15
1721039360000|2024-07-15 10:29:20|386.01|384.01|386.01|384.01|386.02|384.02|386|384|5
1721039370000|2024-07-15 10:29:30|386.02|384.02|386|384|386.02|384.02|386|384|9
1721039380000|2024-07-15 10:29:40|386.01|384.01|386.01|384.01|386.01|384.01|386|384|3
1721039390000|2024-07-15 10:29:50|386|384|386|384|386|384|386|384|1
1721039400000|2024-07-15 10:30:00|385.97|383.97|386.01|384.01|386.01|384.01|385.92|383.92|12
1721039410000|2024-07-15 10:30:10|385.99|383.99|386.18|384.18|386.2|384.2|385.99|383.99|13
1721039420000|2024-07-15 10:30:20|386.02|384.02|385.81|383.81|386.02|384.02|385.81|383.81|15
1721039430000|2024-07-15 10:30:30|385.8|383.8|385.75|383.75|385.81|383.81|385.64|383.64|17
1721039440000|2024-07-15 10:30:40|385.81|383.81|385.82|383.82|385.82|383.82|385.8|383.8|6
1721039450000|2024-07-15 10:30:50|385.83|383.83|385.92|383.92|385.95|383.95|385.83|383.83|9
1721039460000|2024-07-15 10:31:00|385.91|383.91|385.85|383.85|385.91|383.91|385.85|383.85|14
1721039470000|2024-07-15 10:31:10|385.86|383.86|385.95|383.95|385.95|383.95|385.84|383.84|7
1721039480000|2024-07-15 10:31:20|385.94|383.94|385.93|383.93|385.99|383.99|385.93|383.93|10
1721039490000|2024-07-15 10:31:30|385.94|383.94|385.96|383.96|385.97|383.97|385.93|383.93|6
1721039500000|2024-07-15 10:31:40|385.95|383.95|385.93|383.93|385.95|383.95|385.93|383.93|3
1721039510000|2024-07-15 10:31:50|385.92|383.92|385.56|383.56|385.92|383.92|385.48|383.48|10
1721039520000|2024-07-15 10:32:00|385.62|383.62|385.65|383.65|385.77|383.77|385.59|383.59|20
1721039530000|2024-07-15 10:32:10|385.66|383.66|385.75|383.75|385.77|383.77|385.65|383.65|13
1721039540000|2024-07-15 10:32:20|385.74|383.74|385.74|383.74|385.75|383.75|385.74|383.74|5
1721039550000|2024-07-15 10:32:30|385.73|383.73|385.66|383.66|385.73|383.73|385.64|383.64|8
1721039560000|2024-07-15 10:32:40|385.65|383.65|385.55|383.55|385.66|383.66|385.55|383.55|7
1721039570000|2024-07-15 10:32:50|385.58|383.58|385.59|383.59|385.63|383.63|385.57|383.57|18
1721039580000|2024-07-15 10:33:00|385.58|383.58|385.58|383.58|385.62|383.62|385.51|383.51|20
1721039590000|2024-07-15 10:33:10|385.6|383.6|385.58|383.58|385.62|383.62|385.57|383.57|18
1721039600000|2024-07-15 10:33:20|385.56|383.56|385.47|383.47|385.56|383.56|385.47|383.47|10
1721039610000|2024-07-15 10:33:30|385.46|383.46|385.46|383.46|385.48|383.48|385.46|383.46|6
1721039620000|2024-07-15 10:33:40|385.45|383.45|385.35|383.35|385.45|383.45|385.35|383.35|13
1721039630000|2024-07-15 10:33:50|385.25|383.25|385.16|383.16|385.25|383.25|385.16|383.16|3
1721039640000|2024-07-15 10:34:00|385.18|383.18|385.16|383.16|385.18|383.18|385.14|383.14|16
1721039650000|2024-07-15 10:34:10|385.15|383.15|385.08|383.08|385.15|383.15|385.08|383.08|10
1721039660000|2024-07-15 10:34:20|385.05|383.05|384.89|382.89|385.05|383.05|384.85|382.85|10
1721039670000|2024-07-15 10:34:30|384.87|382.87|384.83|382.83|384.87|382.87|384.79|382.79|5
1721039680000|2024-07-15 10:34:40|384.87|382.87|384.86|382.86|384.87|382.87|384.86|382.86|2
1721039690000|2024-07-15 10:34:50|384.88|382.88|384.95|382.95|384.95|382.95|384.86|382.86|8
1721039700000|2024-07-15 10:35:00|384.9|382.9|384.9|382.9|384.94|382.94|384.87|382.87|4
1721039710000|2024-07-15 10:35:10|384.86|382.86|384.91|382.91|384.93|382.93|384.85|382.85|9
1721039720000|2024-07-15 10:35:20|384.92|382.92|384.96|382.96|384.96|382.96|384.9|382.9|6
1721039730000|2024-07-15 10:35:30|384.97|382.97|384.96|382.96|384.97|382.97|384.96|382.96|2
1721039750000|2024-07-15 10:35:50|384.93|382.93|384.87|382.87|384.93|382.93|384.87|382.87|4
1721039760000|2024-07-15 10:36:00|384.88|382.88|384.96|382.96|384.96|382.96|384.88|382.88|4
1721039770000|2024-07-15 10:36:10|384.99|382.99|385|383|385.01|383.01|384.98|382.98|10
1721039780000|2024-07-15 10:36:20|385.01|383.01|385.01|383.01|385.01|383.01|384.99|382.99|10
1721039790000|2024-07-15 10:36:30|385|383|385.03|383.03|385.03|383.03|384.99|382.99|9
1721039810000|2024-07-15 10:36:50|385.04|383.04|385.05|383.05|385.05|383.05|385.04|383.04|2
1721039820000|2024-07-15 10:37:00|385.1|383.1|385.1|383.1|385.11|383.11|385.1|383.1|5
1721039830000|2024-07-15 10:37:10|385.11|383.11|385.1|383.1|385.11|383.11|385.1|383.1|10
1721039850000|2024-07-15 10:37:30|385.11|383.11|385.1|383.1|385.11|383.11|385.1|383.1|4
1721039860000|2024-07-15 10:37:40|385.11|383.11|385.1|383.1|385.11|383.11|385.1|383.1|2
1721039870000|2024-07-15 10:37:50|385.05|383.05|384.94|382.94|385.05|383.05|384.91|382.91|8
1721039880000|2024-07-15 10:38:00|384.95|382.95|384.92|382.92|384.98|382.98|384.92|382.92|13
1721039890000|2024-07-15 10:38:10|384.94|382.94|384.9|382.9|384.97|382.97|384.9|382.9|15
1721039900000|2024-07-15 10:38:20|384.88|382.88|384.99|382.99|385.01|383.01|384.88|382.88|18
1721039910000|2024-07-15 10:38:30|385|383|385.01|383.01|385.02|383.02|384.97|382.97|14
1721039920000|2024-07-15 10:38:40|385.03|383.03|385.01|383.01|385.03|383.03|385.01|383.01|4
1721039930000|2024-07-15 10:38:50|385.02|383.02|385.02|383.02|385.03|383.03|385.01|383.01|5
1721039940000|2024-07-15 10:39:00|385.01|383.01|384.97|382.97|385.01|383.01|384.96|382.96|9
1721039950000|2024-07-15 10:39:10|384.96|382.96|384.97|382.97|384.97|382.97|384.95|382.95|5
1721039960000|2024-07-15 10:39:20|384.98|382.98|384.97|382.97|384.98|382.98|384.95|382.95|6
1721039970000|2024-07-15 10:39:30|384.95|382.95|384.97|382.97|384.97|382.97|384.95|382.95|5
1721039980000|2024-07-15 10:39:40|384.95|382.95|384.87|382.87|384.95|382.95|384.87|382.87|6
1721039990000|2024-07-15 10:39:50|384.89|382.89|384.9|382.9|384.9|382.9|384.89|382.89|2
1721040000000|2024-07-15 10:40:00|384.88|382.88|384.94|382.94|384.94|382.94|384.87|382.87|7
1721040010000|2024-07-15 10:40:10|384.95|382.95|384.93|382.93|384.97|382.97|384.9|382.9|20
1721040020000|2024-07-15 10:40:20|384.9|382.9|384.94|382.94|384.96|382.96|384.9|382.9|11
1721040030000|2024-07-15 10:40:30|384.95|382.95|384.92|382.92|384.96|382.96|384.92|382.92|11
1721040040000|2024-07-15 10:40:40|384.93|382.93|384.93|382.93|384.95|382.95|384.92|382.92|8
1721040050000|2024-07-15 10:40:50|384.92|382.92|384.92|382.92|384.94|382.94|384.91|382.91|10
1721040060000|2024-07-15 10:41:00|384.94|382.94|385.29|383.29|385.29|383.29|384.91|382.91|20
1721040070000|2024-07-15 10:41:10|385.28|383.28|385.23|383.23|385.29|383.29|385.23|383.23|9
1721040080000|2024-07-15 10:41:20|385.24|383.24|385.23|383.23|385.27|383.27|385.23|383.23|5
1721040090000|2024-07-15 10:41:30|385.24|383.24|385.31|383.31|385.42|383.42|385.24|383.24|13
1721040100000|2024-07-15 10:41:40|385.32|383.32|385.32|383.32|385.32|383.32|385.32|383.32|1
1721040110000|2024-07-15 10:41:50|385.33|383.33|385.32|383.32|385.33|383.33|385.31|383.31|11
1721040120000|2024-07-15 10:42:00|385.33|383.33|385.3|383.3|385.33|383.33|385.29|383.29|9
1721040130000|2024-07-15 10:42:10|385.29|383.29|385.29|383.29|385.29|383.29|385.29|383.29|1
1721040150000|2024-07-15 10:42:30|385.3|383.3|385.3|383.3|385.3|383.3|385.29|383.29|5
1721040160000|2024-07-15 10:42:40|385.29|383.29|385.29|383.29|385.29|383.29|385.29|383.29|1
1721040170000|2024-07-15 10:42:50|385.28|383.28|385.28|383.28|385.28|383.28|385.28|383.28|1
1721040180000|2024-07-15 10:43:00|385.29|383.29|385.3|383.3|385.3|383.3|385.28|383.28|16
1721040190000|2024-07-15 10:43:10|385.28|383.28|385.33|383.33|385.33|383.33|385.28|383.28|3
1721040210000|2024-07-15 10:43:30|385.34|383.34|385.37|383.37|385.37|383.37|385.34|383.34|4
1721040220000|2024-07-15 10:43:40|385.38|383.38|385.48|383.48|385.49|383.49|385.36|383.36|10
1721040230000|2024-07-15 10:43:50|385.46|383.46|385.48|383.48|385.49|383.49|385.46|383.46|4
1721040240000|2024-07-15 10:44:00|385.46|383.46|385.54|383.54|385.55|383.55|385.46|383.46|5
1721040250000|2024-07-15 10:44:10|385.55|383.55|385.54|383.54|385.56|383.56|385.54|383.54|4
1721040260000|2024-07-15 10:44:20|385.53|383.53|385.39|383.39|385.53|383.53|385.39|383.39|5
1721040270000|2024-07-15 10:44:30|385.41|383.41|385.44|383.44|385.44|383.44|385.4|383.4|7
1721040280000|2024-07-15 10:44:40|385.45|383.45|385.39|383.39|385.45|383.45|385.39|383.39|10
1721040290000|2024-07-15 10:44:50|385.32|383.32|385.32|383.32|385.32|383.32|385.32|383.32|1
1721040310000|2024-07-15 10:45:10|385.31|383.31|385.31|383.31|385.31|383.31|385.31|383.31|1
1721040330000|2024-07-15 10:45:30|385.33|383.33|385.29|383.29|385.33|383.33|385.29|383.29|3
1721040340000|2024-07-15 10:45:40|385.24|383.24|385.29|383.29|385.29|383.29|385.24|383.24|3
1721040350000|2024-07-15 10:45:50|385.3|383.3|385.32|383.32|385.34|383.34|385.27|383.27|12
1721040360000|2024-07-15 10:46:00|385.33|383.33|385.32|383.32|385.33|383.33|385.32|383.32|6
1721040370000|2024-07-15 10:46:10|385.33|383.33|385.17|383.17|385.36|383.36|385.17|383.17|10
1721040380000|2024-07-15 10:46:20|385.1|383.1|385.13|383.13|385.17|383.17|385.07|383.07|21
1721040390000|2024-07-15 10:46:30|385.09|383.09|385.01|383.01|385.09|383.09|384.95|382.95|15
1721040400000|2024-07-15 10:46:40|385.03|383.03|385.04|383.04|385.07|383.07|385.01|383.01|11
1721040410000|2024-07-15 10:46:50|385.03|383.03|385.1|383.1|385.1|383.1|385.02|383.02|9
1721040420000|2024-07-15 10:47:00|385.11|383.11|385.24|383.24|385.25|383.25|385.11|383.11|6
1721040430000|2024-07-15 10:47:10|385.23|383.23|385.22|383.22|385.23|383.23|385.22|383.22|2
1721040440000|2024-07-15 10:47:20|385.21|383.21|385.06|383.06|385.21|383.21|385.06|383.06|4
1721040460000|2024-07-15 10:47:40|385.07|383.07|385.1|383.1|385.13|383.13|385.07|383.07|9
1721040470000|2024-07-15 10:47:50|384.99|382.99|385.02|383.02|385.02|383.02|384.95|382.95|8
1721040480000|2024-07-15 10:48:00|385.05|383.05|385.09|383.09|385.09|383.09|385.03|383.03|15
1721040490000|2024-07-15 10:48:10|385.04|383.04|385|383|385.08|383.08|385|383|5
1721040500000|2024-07-15 10:48:20|384.97|382.97|384.9|382.9|385.01|383.01|384.9|382.9|17
1721040510000|2024-07-15 10:48:30|384.91|382.91|384.96|382.96|384.96|382.96|384.9|382.9|9
1721040520000|2024-07-15 10:48:40|384.95|382.95|384.82|382.82|384.95|382.95|384.82|382.82|6
1721040530000|2024-07-15 10:48:50|384.74|382.74|384.74|382.74|384.74|382.74|384.72|382.72|3
1721040560000|2024-07-15 10:49:20|384.7|382.7|384.51|382.51|384.7|382.7|384.42|382.42|13
1721040570000|2024-07-15 10:49:30|384.53|382.53|384.62|382.62|384.64|382.64|384.5|382.5|14
1721040580000|2024-07-15 10:49:40|384.6|382.6|384.65|382.65|384.66|382.66|384.6|382.6|8
1721040590000|2024-07-15 10:49:50|384.64|382.64|384.72|382.72|384.74|382.74|384.64|382.64|8
1721040600000|2024-07-15 10:50:00|384.65|382.65|384.48|382.48|384.68|382.68|384.48|382.48|10
1721040610000|2024-07-15 10:50:10|384.47|382.47|384.47|382.47|384.48|382.48|384.44|382.44|9
1721040620000|2024-07-15 10:50:20|384.44|382.44|384.48|382.48|384.5|382.5|384.43|382.43|13
1721040630000|2024-07-15 10:50:30|384.5|382.5|384.5|382.5|384.5|382.5|384.47|382.47|10
1721040640000|2024-07-15 10:50:40|384.48|382.48|384.52|382.52|384.58|382.58|384.47|382.47|10
1721040650000|2024-07-15 10:50:50|384.51|382.51|384.52|382.52|384.54|382.54|384.5|382.5|8
1721040660000|2024-07-15 10:51:00|384.53|382.53|384.51|382.51|384.53|382.53|384.5|382.5|7
1721040680000|2024-07-15 10:51:20|384.52|382.52|384.51|382.51|384.52|382.52|384.51|382.51|8
1721040700000|2024-07-15 10:51:40|384.47|382.47|384.12|382.12|384.47|382.47|384.12|382.12|5
1721040710000|2024-07-15 10:51:50|384.17|382.17|384.2|382.2|384.27|382.27|384.09|382.09|20
1721040720000|2024-07-15 10:52:00|384.22|382.22|383.97|381.97|384.26|382.26|383.95|381.95|17
1721040730000|2024-07-15 10:52:10|383.96|381.96|383.93|381.93|383.96|381.96|383.87|381.87|8
1721040740000|2024-07-15 10:52:20|383.95|381.95|383.91|381.91|383.95|381.95|383.91|381.91|7
1721040750000|2024-07-15 10:52:30|383.9|381.9|384.04|382.04|384.04|382.04|383.9|381.9|11
1721040760000|2024-07-15 10:52:40|384.01|382.01|384.07|382.07|384.08|382.08|383.98|381.98|16
1721040770000|2024-07-15 10:52:50|384.05|382.05|384.08|382.08|384.11|382.11|384.03|382.03|17
1721040780000|2024-07-15 10:53:00|384.05|382.05|384.1|382.1|384.12|382.12|384.05|382.05|17
1721040790000|2024-07-15 10:53:10|384.03|382.03|383.88|381.88|384.03|382.03|383.87|381.87|14
1721040800000|2024-07-15 10:53:20|383.85|381.85|383.7|381.7|383.85|381.85|383.7|381.7|9
1721040810000|2024-07-15 10:53:30|383.65|381.65|383.66|381.66|383.7|381.7|383.65|381.65|10
1721040820000|2024-07-15 10:53:40|383.65|381.65|383.66|381.66|383.77|381.77|383.5|381.5|15
1721040830000|2024-07-15 10:53:50|383.71|381.71|383.85|381.85|383.85|381.85|383.71|381.71|5
1721040840000|2024-07-15 10:54:00|383.86|381.86|384.01|382.01|384.06|382.06|383.83|381.83|17
1721040850000|2024-07-15 10:54:10|384.02|382.02|384.1|382.1|384.1|382.1|384.01|382.01|19
1721040860000|2024-07-15 10:54:20|384.08|382.08|384.07|382.07|384.08|382.08|384.06|382.06|3
1721040870000|2024-07-15 10:54:30|384.1|382.1|384.08|382.08|384.11|382.11|384.08|382.08|5
1721040880000|2024-07-15 10:54:40|384.09|382.09|383.91|381.91|384.1|382.1|383.91|381.91|14
1721040890000|2024-07-15 10:54:50|383.88|381.88|383.76|381.76|383.96|381.96|383.76|381.76|20
1721040900000|2024-07-15 10:55:00|383.78|381.78|383.67|381.67|383.78|381.78|383.67|381.67|17
1721040910000|2024-07-15 10:55:10|383.71|381.71|383.96|381.96|383.98|381.98|383.69|381.69|21
1721040920000|2024-07-15 10:55:20|383.95|381.95|383.97|381.97|383.99|381.99|383.94|381.94|9
1721040930000|2024-07-15 10:55:30|383.95|381.95|383.98|381.98|383.98|381.98|383.95|381.95|10
1721040940000|2024-07-15 10:55:40|384.01|382.01|384.04|382.04|384.05|382.05|383.99|381.99|16
1721040950000|2024-07-15 10:55:50|384.06|382.06|384.06|382.06|384.08|382.08|384.06|382.06|4
1721040960000|2024-07-15 10:56:00|384|382|383.89|381.89|384|382|383.89|381.89|11
1721040970000|2024-07-15 10:56:10|383.8|381.8|383.89|381.89|383.91|381.91|383.76|381.76|13
1721040980000|2024-07-15 10:56:20|383.9|381.9|383.82|381.82|383.93|381.93|383.82|381.82|17
1721040990000|2024-07-15 10:56:30|383.78|381.78|383.68|381.68|383.78|381.78|383.67|381.67|10
1721041000000|2024-07-15 10:56:40|383.67|381.67|383.6|381.6|383.67|381.67|383.58|381.58|7
1721041010000|2024-07-15 10:56:50|383.59|381.59|383.52|381.52|383.66|381.66|383.52|381.52|14
1721041020000|2024-07-15 10:57:00|383.62|381.62|383.78|381.78|383.78|381.78|383.62|381.62|12
1721041030000|2024-07-15 10:57:10|383.77|381.77|383.61|381.61|383.77|381.77|383.58|381.58|18
1721041040000|2024-07-15 10:57:20|383.6|381.6|383.52|381.52|383.6|381.6|383.52|381.52|10
1721041050000|2024-07-15 10:57:30|383.57|381.57|383.55|381.55|383.63|381.63|383.54|381.54|9
1721041060000|2024-07-15 10:57:40|383.58|381.58|383.51|381.51|383.6|381.6|383.51|381.51|17
1721041070000|2024-07-15 10:57:50|383.55|381.55|383.33|381.33|383.55|381.55|383.33|381.33|24
1721041080000|2024-07-15 10:58:00|383.31|381.31|383.19|381.19|383.38|381.38|383.19|381.19|18
1721041090000|2024-07-15 10:58:10|383.24|381.24|383.2|381.2|383.29|381.29|383.19|381.19|21
1721041100000|2024-07-15 10:58:20|383.19|381.19|383.2|381.2|383.26|381.26|383.19|381.19|17
1721041110000|2024-07-15 10:58:30|383.21|381.21|383.28|381.28|383.28|381.28|383.21|381.21|22
1721041120000|2024-07-15 10:58:40|383.21|381.21|383.37|381.37|383.37|381.37|383.21|381.21|16
1721041130000|2024-07-15 10:58:50|383.38|381.38|383.52|381.52|383.54|381.54|383.38|381.38|6
1721041140000|2024-07-15 10:59:00|383.54|381.54|383.53|381.53|383.54|381.54|383.48|381.48|13
1721041150000|2024-07-15 10:59:10|383.54|381.54|383.5|381.5|383.54|381.54|383.49|381.49|5
1721041160000|2024-07-15 10:59:20|383.53|381.53|383.63|381.63|383.63|381.63|383.53|381.53|5
1721041170000|2024-07-15 10:59:30|383.64|381.64|383.64|381.64|383.65|381.65|383.62|381.62|13
1721041180000|2024-07-15 10:59:40|383.65|381.65|383.79|381.79|383.81|381.81|383.64|381.64|14
1721041190000|2024-07-15 10:59:50|383.8|381.8|383.94|381.94|383.94|381.94|383.8|381.8|11
1721041200000|2024-07-15 11:00:00|383.95|381.95|384|382|384|382|383.72|381.72|15
1721041210000|2024-07-15 11:00:10|383.94|381.94|383.99|381.99|384|382|383.94|381.94|11
1721041220000|2024-07-15 11:00:20|384|382|384|382|384|382|384|382|1
1721041260000|2024-07-15 11:01:00|383.98|381.98|383.99|381.99|383.99|381.99|383.97|381.97|4
1721041270000|2024-07-15 11:01:10|383.97|381.97|383.9|381.9|383.97|381.97|383.88|381.88|13
1721041280000|2024-07-15 11:01:20|383.89|381.89|383.62|381.62|383.89|381.89|383.62|381.62|24
1721041290000|2024-07-15 11:01:30|383.63|381.63|383.55|381.55|383.63|381.63|383.48|381.48|14
1721041300000|2024-07-15 11:01:40|383.56|381.56|383.68|381.68|383.76|381.76|383.56|381.56|24
1721041310000|2024-07-15 11:01:50|383.7|381.7|383.43|381.43|383.7|381.7|383.41|381.41|22
1721041320000|2024-07-15 11:02:00|383.49|381.49|383.7|381.7|383.73|381.73|383.49|381.49|22
1721041330000|2024-07-15 11:02:10|383.71|381.71|383.75|381.75|383.78|381.78|383.69|381.69|16
1721041340000|2024-07-15 11:02:20|383.76|381.76|383.83|381.83|383.83|381.83|383.73|381.73|15
1721041350000|2024-07-15 11:02:30|383.84|381.84|383.85|381.85|383.89|381.89|383.83|381.83|16
1721041360000|2024-07-15 11:02:40|383.87|381.87|383.83|381.83|383.88|381.88|383.83|381.83|17
1721041370000|2024-07-15 11:02:50|383.84|381.84|384|382|384|382|383.84|381.84|11
1721041380000|2024-07-15 11:03:00|383.94|381.94|383.97|381.97|383.97|381.97|383.93|381.93|4
1721041390000|2024-07-15 11:03:10|383.98|381.98|384|382|384|382|383.98|381.98|2
1721041430000|2024-07-15 11:03:50|384.01|382.01|384.01|382.01|384.02|382.02|384|382|7
1721041440000|2024-07-15 11:04:00|384.02|382.02|384.02|382.02|384.02|382.02|384.02|382.02|1
1721041450000|2024-07-15 11:04:10|384.12|382.12|384.29|382.29|384.37|382.37|384.12|382.12|15
1721041460000|2024-07-15 11:04:20|384.28|382.28|384.28|382.28|384.28|382.28|384.28|382.28|1
1721041470000|2024-07-15 11:04:30|384.21|382.21|384.34|382.34|384.35|382.35|384.16|382.16|7
1721041480000|2024-07-15 11:04:40|384.35|382.35|384.36|382.36|384.36|382.36|384.33|382.33|13
1721041490000|2024-07-15 11:04:50|384.37|382.37|384.37|382.37|384.37|382.37|384.37|382.37|1
1721041500000|2024-07-15 11:05:00|384.36|382.36|384.37|382.37|384.37|382.37|384.32|382.32|5
1721041520000|2024-07-15 11:05:20|384.39|382.39|384.39|382.39|384.39|382.39|384.39|382.39|1
1721041530000|2024-07-15 11:05:30|384.4|382.4|384.4|382.4|384.44|382.44|384.39|382.39|9
1721041540000|2024-07-15 11:05:40|384.39|382.39|384.3|382.3|384.39|382.39|384.25|382.25|13
1721041550000|2024-07-15 11:05:50|384.31|382.31|384.14|382.14|384.31|382.31|384.13|382.13|12
1721041560000|2024-07-15 11:06:00|384.13|382.13|383.94|381.94|384.13|382.13|383.88|381.88|22
1721041570000|2024-07-15 11:06:10|383.93|381.93|383.9|381.9|383.95|381.95|383.87|381.87|22
1721041580000|2024-07-15 11:06:20|383.88|381.88|384.04|382.04|384.06|382.06|383.88|381.88|21
1721041590000|2024-07-15 11:06:30|384.05|382.05|384.18|382.18|384.18|382.18|384.05|382.05|22
1721041600000|2024-07-15 11:06:40|384.17|382.17|384.31|382.31|384.33|382.33|384.17|382.17|12
1721041610000|2024-07-15 11:06:50|384.33|382.33|384.38|382.38|384.38|382.38|384.33|382.33|6
1721041620000|2024-07-15 11:07:00|384.34|382.34|384.34|382.34|384.36|382.36|384.31|382.31|14
1721041630000|2024-07-15 11:07:10|384.33|382.33|384.31|382.31|384.35|382.35|384.31|382.31|16
1721041640000|2024-07-15 11:07:20|384.32|382.32|384.22|382.22|384.32|382.32|384.22|382.22|6
1721041650000|2024-07-15 11:07:30|384.26|382.26|384.33|382.33|384.35|382.35|384.26|382.26|14
1721041660000|2024-07-15 11:07:40|384.34|382.34|384.35|382.35|384.36|382.36|384.34|382.34|3
1721041670000|2024-07-15 11:07:50|384.28|382.28|384.11|382.11|384.28|382.28|384.06|382.06|13
1721041680000|2024-07-15 11:08:00|384.14|382.14|384.18|382.18|384.18|382.18|384.1|382.1|16
1721041690000|2024-07-15 11:08:10|384.19|382.19|384.23|382.23|384.24|382.24|384.19|382.19|18
1721041700000|2024-07-15 11:08:20|384.25|382.25|384.28|382.28|384.31|382.31|384.25|382.25|16
1721041710000|2024-07-15 11:08:30|384.27|382.27|384.38|382.38|384.38|382.38|384.27|382.27|10
1721041750000|2024-07-15 11:09:10|384.37|382.37|384.38|382.38|384.38|382.38|384.37|382.37|2
1721041760000|2024-07-15 11:09:20|384.37|382.37|384.37|382.37|384.37|382.37|384.37|382.37|1
1721041770000|2024-07-15 11:09:30|384.36|382.36|384.36|382.36|384.38|382.38|384.31|382.31|8
1721041780000|2024-07-15 11:09:40|384.37|382.37|384.36|382.36|384.37|382.37|384.36|382.36|2
1721041790000|2024-07-15 11:09:50|384.35|382.35|384.22|382.22|384.35|382.35|384.21|382.21|5
1721041800000|2024-07-15 11:10:00|384.2|382.2|384.15|382.15|384.2|382.2|384.09|382.09|11
1721041810000|2024-07-15 11:10:10|384.16|382.16|384.15|382.15|384.16|382.16|384.1|382.1|4
1721041820000|2024-07-15 11:10:20|384.16|382.16|384.15|382.15|384.17|382.17|384.15|382.15|6
1721041830000|2024-07-15 11:10:30|384.19|382.19|384.31|382.31|384.31|382.31|384.19|382.19|8
1721041840000|2024-07-15 11:10:40|384.32|382.32|384.38|382.38|384.38|382.38|384.31|382.31|6
1721041850000|2024-07-15 11:10:50|384.35|382.35|384.35|382.35|384.35|382.35|384.35|382.35|1
1721041860000|2024-07-15 11:11:00|384.36|382.36|384.35|382.35|384.38|382.38|384.35|382.35|8
1721041870000|2024-07-15 11:11:10|384.36|382.36|384.37|382.37|384.37|382.37|384.35|382.35|11
1721041880000|2024-07-15 11:11:20|384.36|382.36|384.38|382.38|384.38|382.38|384.35|382.35|11
1721041890000|2024-07-15 11:11:30|384.39|382.39|384.4|382.4|384.4|382.4|384.39|382.39|2
1721041900000|2024-07-15 11:11:40|384.41|382.41|384.41|382.41|384.41|382.41|384.41|382.41|1
1721041910000|2024-07-15 11:11:50|384.38|382.38|384.38|382.38|384.38|382.38|384.38|382.38|1
1721041930000|2024-07-15 11:12:10|384.34|382.34|384.32|382.32|384.34|382.34|384.32|382.32|2
1721041950000|2024-07-15 11:12:30|384.31|382.31|384.25|382.25|384.31|382.31|384.25|382.25|2
1721041960000|2024-07-15 11:12:40|384.24|382.24|384.23|382.23|384.24|382.24|384.23|382.23|2
1721041970000|2024-07-15 11:12:50|384.15|382.15|384.2|382.2|384.2|382.2|384.15|382.15|14
1721041980000|2024-07-15 11:13:00|384.19|382.19|384.24|382.24|384.26|382.26|384.19|382.19|10
1721041990000|2024-07-15 11:13:10|384.28|382.28|384.34|382.34|384.36|382.36|384.26|382.26|15
1721042000000|2024-07-15 11:13:20|384.32|382.32|384.36|382.36|384.38|382.38|384.32|382.32|11
1721042010000|2024-07-15 11:13:30|384.35|382.35|384.34|382.34|384.35|382.35|384.34|382.34|2
1721042020000|2024-07-15 11:13:40|384.31|382.31|384.31|382.31|384.31|382.31|384.31|382.31|1
1721042030000|2024-07-15 11:13:50|384.27|382.27|384.24|382.24|384.27|382.27|384.24|382.24|2
1721042040000|2024-07-15 11:14:00|384.22|382.22|384.2|382.2|384.22|382.22|384.2|382.2|2
1721042050000|2024-07-15 11:14:10|384.18|382.18|384.18|382.18|384.18|382.18|384.18|382.18|1
1721042060000|2024-07-15 11:14:20|384.16|382.16|384.16|382.16|384.17|382.17|384.16|382.16|3
1721042070000|2024-07-15 11:14:30|384.18|382.18|384.16|382.16|384.2|382.2|384.16|382.16|6
1721042080000|2024-07-15 11:14:40|384.17|382.17|384.16|382.16|384.17|382.17|384.16|382.16|2
1721042090000|2024-07-15 11:14:50|384.15|382.15|383.96|381.96|384.15|382.15|383.93|381.93|18
1721042100000|2024-07-15 11:15:00|383.95|381.95|383.94|381.94|383.95|381.95|383.86|381.86|16
1721042110000|2024-07-15 11:15:10|383.93|381.93|383.92|381.92|383.93|381.93|383.92|381.92|2
1721042120000|2024-07-15 11:15:20|383.93|381.93|383.92|381.92|383.93|381.93|383.92|381.92|2
1721042130000|2024-07-15 11:15:30|383.93|381.93|383.97|381.97|383.98|381.98|383.92|381.92|15
1721042140000|2024-07-15 11:15:40|383.98|381.98|384.01|382.01|384.04|382.04|383.97|381.97|15
1721042150000|2024-07-15 11:15:50|384.03|382.03|384|382|384.03|382.03|384|382|11
1721042160000|2024-07-15 11:16:00|384.02|382.02|384.05|382.05|384.05|382.05|384|382|9
1721042170000|2024-07-15 11:16:10|384.04|382.04|384.16|382.16|384.17|382.17|384.04|382.04|9
1721042180000|2024-07-15 11:16:20|384.19|382.19|384.3|382.3|384.3|382.3|384.19|382.19|14
1721042190000|2024-07-15 11:16:30|384.29|382.29|384.52|382.52|384.54|382.54|384.29|382.29|18
1721042200000|2024-07-15 11:16:40|384.53|382.53|384.54|382.54|384.55|382.55|384.52|382.52|12
1721042210000|2024-07-15 11:16:50|384.55|382.55|384.66|382.66|384.68|382.68|384.54|382.54|12
1721042220000|2024-07-15 11:17:00|384.67|382.67|384.69|382.69|384.73|382.73|384.67|382.67|13
1721042230000|2024-07-15 11:17:10|384.71|382.71|384.73|382.73|384.77|382.77|384.7|382.7|16
1721042240000|2024-07-15 11:17:20|384.72|382.72|384.58|382.58|384.73|382.73|384.57|382.57|10
1721042250000|2024-07-15 11:17:30|384.57|382.57|384.49|382.49|384.57|382.57|384.49|382.49|4
1721042260000|2024-07-15 11:17:40|384.44|382.44|384.21|382.21|384.5|382.5|384.21|382.21|13
1721042270000|2024-07-15 11:17:50|384.23|382.23|384.21|382.21|384.25|382.25|384.21|382.21|5
1721042280000|2024-07-15 11:18:00|384.16|382.16|384|382|384.16|382.16|384|382|10
1721042290000|2024-07-15 11:18:10|383.99|381.99|383.96|381.96|384|382|383.95|381.95|9
1721042300000|2024-07-15 11:18:20|383.95|381.95|383.69|381.69|383.95|381.95|383.65|381.65|21
1721042310000|2024-07-15 11:18:30|383.7|381.7|383.73|381.73|383.77|381.77|383.7|381.7|17
1721042320000|2024-07-15 11:18:40|383.74|381.74|383.68|381.68|383.75|381.75|383.64|381.64|14
1721042330000|2024-07-15 11:18:50|383.69|381.69|383.77|381.77|383.77|381.77|383.69|381.69|17
1721042340000|2024-07-15 11:19:00|383.78|381.78|384.01|382.01|384.07|382.07|383.78|381.78|21
1721042350000|2024-07-15 11:19:10|384.04|382.04|384.12|382.12|384.12|382.12|384.04|382.04|14
1721042360000|2024-07-15 11:19:20|384.15|382.15|384.22|382.22|384.22|382.22|384.13|382.13|6
1721042370000|2024-07-15 11:19:30|384.19|382.19|384.16|382.16|384.19|382.19|384.16|382.16|2
1721042380000|2024-07-15 11:19:40|384.14|382.14|384.11|382.11|384.14|382.14|384.11|382.11|5
1721042390000|2024-07-15 11:19:50|384.12|382.12|384.11|382.11|384.12|382.12|384.11|382.11|2
1721042400000|2024-07-15 11:20:00|384.12|382.12|384.15|382.15|384.16|382.16|384.12|382.12|4
1721042410000|2024-07-15 11:20:10|384.18|382.18|384.22|382.22|384.23|382.23|384.15|382.15|16
1721042420000|2024-07-15 11:20:20|384.23|382.23|384.17|382.17|384.23|382.23|384.17|382.17|13
1721042430000|2024-07-15 11:20:30|384.15|382.15|384.09|382.09|384.15|382.15|384.01|382.01|13
1721042440000|2024-07-15 11:20:40|384.12|382.12|384.18|382.18|384.19|382.19|384.09|382.09|12
1721042450000|2024-07-15 11:20:50|384.14|382.14|383.93|381.93|384.14|382.14|383.91|381.91|12
1721042460000|2024-07-15 11:21:00|383.94|381.94|384.19|382.19|384.19|382.19|383.94|381.94|18
1721042470000|2024-07-15 11:21:10|384.21|382.21|384.4|382.4|384.4|382.4|384.18|382.18|20
1721042480000|2024-07-15 11:21:20|384.41|382.41|384.36|382.36|384.42|382.42|384.33|382.33|13
1721042490000|2024-07-15 11:21:30|384.35|382.35|384.53|382.53|384.56|382.56|384.35|382.35|19
1721042500000|2024-07-15 11:21:40|384.52|382.52|384.58|382.58|384.62|382.62|384.48|382.48|15
1721042510000|2024-07-15 11:21:50|384.56|382.56|384.51|382.51|384.57|382.57|384.49|382.49|15
1721042520000|2024-07-15 11:22:00|384.5|382.5|384.35|382.35|384.5|382.5|384.33|382.33|20
1721042530000|2024-07-15 11:22:10|384.34|382.34|384.36|382.36|384.37|382.37|384.3|382.3|23
1721042540000|2024-07-15 11:22:20|384.4|382.4|384.48|382.48|384.51|382.51|384.32|382.32|23
1721042550000|2024-07-15 11:22:30|384.49|382.49|384.39|382.39|384.49|382.49|384.32|382.32|13
1721042560000|2024-07-15 11:22:40|384.38|382.38|384.38|382.38|384.4|382.4|384.33|382.33|15
1721042570000|2024-07-15 11:22:50|384.39|382.39|384.37|382.37|384.41|382.41|384.37|382.37|12
1721042580000|2024-07-15 11:23:00|384.39|382.39|384.32|382.32|384.4|382.4|384.3|382.3|19
1721042590000|2024-07-15 11:23:10|384.31|382.31|384.31|382.31|384.33|382.33|384.29|382.29|21
1721042600000|2024-07-15 11:23:20|384.32|382.32|384.35|382.35|384.35|382.35|384.32|382.32|7
1721042610000|2024-07-15 11:23:30|384.37|382.37|384.38|382.38|384.38|382.38|384.37|382.37|4
1721042620000|2024-07-15 11:23:40|384.37|382.37|384.42|382.42|384.43|382.43|384.37|382.37|6
1721042630000|2024-07-15 11:23:50|384.43|382.43|383.92|381.92|384.43|382.43|383.92|381.92|11
1721042640000|2024-07-15 11:24:00|383.91|381.91|383.88|381.88|383.98|381.98|383.74|381.74|15
1721042650000|2024-07-15 11:24:10|383.89|381.89|383.64|381.64|383.97|381.97|383.63|381.63|19
1721042660000|2024-07-15 11:24:20|383.62|381.62|383.7|381.7|383.71|381.71|383.62|381.62|7
1721042670000|2024-07-15 11:24:30|383.71|381.71|383.79|381.79|383.81|381.81|383.71|381.71|6
1721042680000|2024-07-15 11:24:40|383.77|381.77|383.75|381.75|383.79|381.79|383.75|381.75|4
1721042690000|2024-07-15 11:24:50|383.74|381.74|383.73|381.73|383.74|381.74|383.73|381.73|2
1721042700000|2024-07-15 11:25:00|383.67|381.67|383.51|381.51|383.67|381.67|383.51|381.51|8
1721042710000|2024-07-15 11:25:10|383.53|381.53|383.53|381.53|383.59|381.59|383.51|381.51|17
1721042720000|2024-07-15 11:25:20|383.54|381.54|383.53|381.53|383.58|381.58|383.53|381.53|18
1721042730000|2024-07-15 11:25:30|383.54|381.54|383.62|381.62|383.62|381.62|383.51|381.51|10
1721042740000|2024-07-15 11:25:40|383.6|381.6|383.63|381.63|383.69|381.69|383.6|381.6|16
1721042750000|2024-07-15 11:25:50|383.62|381.62|383.49|381.49|383.64|381.64|383.48|381.48|12
1721042760000|2024-07-15 11:26:00|383.48|381.48|383.47|381.47|383.61|381.61|383.47|381.47|15
1721042770000|2024-07-15 11:26:10|383.46|381.46|383.45|381.45|383.46|381.46|383.44|381.44|12
1721042780000|2024-07-15 11:26:20|383.44|381.44|383.37|381.37|383.45|381.45|383.32|381.32|13
1721042790000|2024-07-15 11:26:30|383.35|381.35|383.33|381.33|383.35|381.35|383.32|381.32|4
1721042800000|2024-07-15 11:26:40|383.32|381.32|383.21|381.21|383.32|381.32|383.17|381.17|16
1721042810000|2024-07-15 11:26:50|383.19|381.19|383.21|381.21|383.21|381.21|383.19|381.19|2
1721042820000|2024-07-15 11:27:00|383.27|381.27|383.4|381.4|383.4|381.4|383.25|381.25|8
1721042830000|2024-07-15 11:27:10|383.39|381.39|383.23|381.23|383.41|381.41|383.23|381.23|14
1721042840000|2024-07-15 11:27:20|383.24|381.24|383.31|381.31|383.32|381.32|383.24|381.24|18
1721042850000|2024-07-15 11:27:30|383.28|381.28|383.64|381.64|383.64|381.64|383.28|381.28|16
1721042860000|2024-07-15 11:27:40|383.7|381.7|383.73|381.73|383.73|381.73|383.7|381.7|3
1721042870000|2024-07-15 11:27:50|383.77|381.77|383.81|381.81|383.88|381.88|383.74|381.74|15
1721042880000|2024-07-15 11:28:00|383.83|381.83|383.81|381.81|383.83|381.83|383.81|381.81|3
1721042890000|2024-07-15 11:28:10|383.83|381.83|383.95|381.95|383.95|381.95|383.83|381.83|5
1721042900000|2024-07-15 11:28:20|383.86|381.86|383.72|381.72|383.86|381.86|383.69|381.69|7
1721042910000|2024-07-15 11:28:30|383.73|381.73|383.74|381.74|383.74|381.74|383.72|381.72|3
1721042920000|2024-07-15 11:28:40|383.77|381.77|383.92|381.92|383.97|381.97|383.77|381.77|7
1721042930000|2024-07-15 11:28:50|383.93|381.93|384.02|382.02|384.02|382.02|383.92|381.92|16
1721042940000|2024-07-15 11:29:00|384.03|382.03|384.17|382.17|384.17|382.17|384.03|382.03|7
1721042950000|2024-07-15 11:29:10|384.19|382.19|384.27|382.27|384.27|382.27|384.19|382.19|9
1721042960000|2024-07-15 11:29:20|384.28|382.28|384.28|382.28|384.29|382.29|384.25|382.25|8
1721042970000|2024-07-15 11:29:30|384.29|382.29|384.35|382.35|384.35|382.35|384.25|382.25|20
1721042980000|2024-07-15 11:29:40|384.43|382.43|384.37|382.37|384.43|382.43|384.29|382.29|13
1721042990000|2024-07-15 11:29:50|384.38|382.38|384.36|382.36|384.38|382.38|384.34|382.34|9
1721043000000|2024-07-15 11:30:00|384.34|382.34|384.49|382.49|384.51|382.51|384.34|382.34|17
1721043010000|2024-07-15 11:30:10|384.5|382.5|384.57|382.57|384.57|382.57|384.5|382.5|4
1721043020000|2024-07-15 11:30:20|384.6|382.6|384.49|382.49|384.6|382.6|384.49|382.49|5
1721043040000|2024-07-15 11:30:40|384.55|382.55|384.49|382.49|384.57|382.57|384.49|382.49|15
1721043050000|2024-07-15 11:30:50|384.45|382.45|384.21|382.21|384.45|382.45|384.21|382.21|13
1721043060000|2024-07-15 11:31:00|384.19|382.19|384.03|382.03|384.24|382.24|384.03|382.03|18
1721043070000|2024-07-15 11:31:10|384.04|382.04|384.06|382.06|384.06|382.06|384.04|382.04|11
1721043080000|2024-07-15 11:31:20|384.07|382.07|384.07|382.07|384.07|382.07|384.07|382.07|1
1721043090000|2024-07-15 11:31:30|384.08|382.08|384.07|382.07|384.08|382.08|384.07|382.07|4
1721043110000|2024-07-15 11:31:50|383.92|381.92|383.95|381.95|383.96|381.96|383.9|381.9|13
1721043120000|2024-07-15 11:32:00|384.02|382.02|384.06|382.06|384.07|382.07|384.02|382.02|9
1721043130000|2024-07-15 11:32:10|384.04|382.04|383.96|381.96|384.07|382.07|383.96|381.96|13
1721043140000|2024-07-15 11:32:20|383.95|381.95|383.95|381.95|383.99|381.99|383.95|381.95|8
1721043150000|2024-07-15 11:32:30|383.89|381.89|383.76|381.76|383.89|381.89|383.76|381.76|5
1721043160000|2024-07-15 11:32:40|383.73|381.73|383.7|381.7|383.73|381.73|383.68|381.68|4
1721043170000|2024-07-15 11:32:50|383.71|381.71|383.81|381.81|383.81|381.81|383.71|381.71|12
1721043180000|2024-07-15 11:33:00|383.88|381.88|384.15|382.15|384.21|382.21|383.87|381.87|12
1721043190000|2024-07-15 11:33:10|384.2|382.2|384.2|382.2|384.22|382.22|384.2|382.2|4
1721043200000|2024-07-15 11:33:20|384.23|382.23|384.28|382.28|384.28|382.28|384.23|382.23|2
1721043230000|2024-07-15 11:33:50|384.29|382.29|384.3|382.3|384.3|382.3|384.29|382.29|2
1721043240000|2024-07-15 11:34:00|384.34|382.34|384.38|382.38|384.38|382.38|384.28|382.28|6
1721043250000|2024-07-15 11:34:10|384.37|382.37|384.36|382.36|384.37|382.37|384.36|382.36|2
1721043260000|2024-07-15 11:34:20|384.33|382.33|384.23|382.23|384.33|382.33|384.23|382.23|5
1721043270000|2024-07-15 11:34:30|384.17|382.17|384.39|382.39|384.39|382.39|384.17|382.17|14
1721043280000|2024-07-15 11:34:40|384.4|382.4|384.35|382.35|384.41|382.41|384.35|382.35|18
1721043290000|2024-07-15 11:34:50|384.38|382.38|384.35|382.35|384.39|382.39|384.35|382.35|14
1721043300000|2024-07-15 11:35:00|384.36|382.36|384.37|382.37|384.39|382.39|384.35|382.35|8
1721043310000|2024-07-15 11:35:10|384.35|382.35|384.41|382.41|384.41|382.41|384.35|382.35|2
1721043350000|2024-07-15 11:35:50|384.5|382.5|384.69|382.69|384.69|382.69|384.5|382.5|11
1721043360000|2024-07-15 11:36:00|384.66|382.66|384.69|382.69|384.69|382.69|384.64|382.64|6
1721043370000|2024-07-15 11:36:10|384.66|382.66|384.63|382.63|384.66|382.66|384.61|382.61|13
1721043380000|2024-07-15 11:36:20|384.66|382.66|384.67|382.67|384.67|382.67|384.64|382.64|13
1721043390000|2024-07-15 11:36:30|384.66|382.66|384.69|382.69|384.69|382.69|384.66|382.66|8
1721043400000|2024-07-15 11:36:40|384.67|382.67|384.68|382.68|384.69|382.69|384.67|382.67|4
1721043410000|2024-07-15 11:36:50|384.69|382.69|384.69|382.69|384.69|382.69|384.65|382.65|7
1721043450000|2024-07-15 11:37:30|384.7|382.7|385.15|383.15|385.18|383.18|384.7|382.7|9
1721043460000|2024-07-15 11:37:40|385.21|383.21|385.46|383.46|385.46|383.46|385.2|383.2|21
1721043480000|2024-07-15 11:38:00|385.4|383.4|385.37|383.37|385.4|383.4|385.35|383.35|3
1721043490000|2024-07-15 11:38:10|385.42|383.42|385.44|383.44|385.44|383.44|385.38|383.38|9
1721043510000|2024-07-15 11:38:30|385.4|383.4|385.26|383.26|385.4|383.4|385.26|383.26|7
1721043530000|2024-07-15 11:38:50|385.31|383.31|385.46|383.46|385.46|383.46|385.31|383.31|8
1721043670000|2024-07-15 11:41:10|385.43|383.43|385.38|383.38|385.43|383.43|385.38|383.38|2
1721043680000|2024-07-15 11:41:20|385.43|383.43|385.46|383.46|385.46|383.46|385.42|383.42|3
1721043720000|2024-07-15 11:42:00|385.53|383.53|385.68|383.68|385.68|383.68|385.53|383.53|2
1721043730000|2024-07-15 11:42:10|385.67|383.67|385.66|383.66|385.68|383.68|385.66|383.66|5
1721043740000|2024-07-15 11:42:20|385.68|383.68|385.66|383.66|385.68|383.68|385.66|383.66|10
1721043750000|2024-07-15 11:42:30|385.67|383.67|385.75|383.75|385.75|383.75|385.66|383.66|7
1721043760000|2024-07-15 11:42:40|385.73|383.73|385.76|383.76|385.76|383.76|385.72|383.72|6
1721043770000|2024-07-15 11:42:50|385.74|383.74|385.87|383.87|385.87|383.87|385.74|383.74|9
1721043780000|2024-07-15 11:43:00|385.86|383.86|385.86|383.86|385.86|383.86|385.86|383.86|1
1721043800000|2024-07-15 11:43:20|385.92|383.92|385.92|383.92|385.92|383.92|385.92|383.92|1
1721043810000|2024-07-15 11:43:30|385.85|383.85|385.83|383.83|385.85|383.85|385.83|383.83|3
1721043820000|2024-07-15 11:43:40|385.84|383.84|385.85|383.85|385.85|383.85|385.83|383.83|4
1721043830000|2024-07-15 11:43:50|385.86|383.86|385.9|383.9|385.9|383.9|385.85|383.85|13
1721043840000|2024-07-15 11:44:00|385.92|383.92|385.92|383.92|385.92|383.92|385.9|383.9|14
1721043850000|2024-07-15 11:44:10|385.91|383.91|385.91|383.91|385.92|383.92|385.91|383.91|3
1721043860000|2024-07-15 11:44:20|385.92|383.92|385.94|383.94|385.94|383.94|385.92|383.92|2
1721043870000|2024-07-15 11:44:30|385.95|383.95|385.93|383.93|385.95|383.95|385.93|383.93|3
1721043880000|2024-07-15 11:44:40|385.94|383.94|385.99|383.99|385.99|383.99|385.94|383.94|9
1721043890000|2024-07-15 11:44:50|385.98|383.98|386.06|384.06|386.08|384.08|385.98|383.98|5
1721043900000|2024-07-15 11:45:00|386.07|384.07|386.01|384.01|386.07|384.07|386.01|384.01|6
1721043910000|2024-07-15 11:45:10|386.07|384.07|386.02|384.02|386.07|384.07|386.02|384.02|9
1721043920000|2024-07-15 11:45:20|386.01|384.01|386.01|384.01|386.04|384.04|386.01|384.01|10
1721043930000|2024-07-15 11:45:30|386.02|384.02|386|384|386.04|384.04|386|384|9
1721043940000|2024-07-15 11:45:40|385.99|383.99|386.03|384.03|386.03|384.03|385.99|383.99|3
1721043950000|2024-07-15 11:45:50|386.04|384.04|386.1|384.1|386.11|384.11|386.04|384.04|14
1721043960000|2024-07-15 11:46:00|386.09|384.09|386.01|384.01|386.09|384.09|386.01|384.01|4
1721043970000|2024-07-15 11:46:10|385.96|383.96|385.96|383.96|385.96|383.96|385.96|383.96|1
1721043980000|2024-07-15 11:46:20|385.95|383.95|385.87|383.87|385.95|383.95|385.85|383.85|7
1721043990000|2024-07-15 11:46:30|385.88|383.88|385.98|383.98|385.99|383.99|385.88|383.88|12
1721044000000|2024-07-15 11:46:40|385.99|383.99|386.09|384.09|386.11|384.11|385.98|383.98|14
1721044010000|2024-07-15 11:46:50|386.19|384.19|386.18|384.18|386.19|384.19|386.18|384.18|2
1721044020000|2024-07-15 11:47:00|386.19|384.19|386.18|384.18|386.19|384.19|386.18|384.18|2
1721044030000|2024-07-15 11:47:10|386.2|384.2|386.3|384.3|386.3|384.3|386.19|384.19|9
1721044040000|2024-07-15 11:47:20|386.31|384.31|386.32|384.32|386.33|384.33|386.31|384.31|8
1721044050000|2024-07-15 11:47:30|386.33|384.33|386.35|384.35|386.35|384.35|386.32|384.32|5
1721044060000|2024-07-15 11:47:40|386.31|384.31|386.31|384.31|386.31|384.31|386.31|384.31|1
1721044070000|2024-07-15 11:47:50|386.27|384.27|386.26|384.26|386.27|384.27|386.26|384.26|2
1721044100000|2024-07-15 11:48:20|386.25|384.25|386.24|384.24|386.25|384.25|386.24|384.24|4
1721044110000|2024-07-15 11:48:30|386.23|384.23|386.18|384.18|386.23|384.23|386.18|384.18|3
1721044120000|2024-07-15 11:48:40|386.17|384.17|385.98|383.98|386.17|384.17|385.98|383.98|10
1721044130000|2024-07-15 11:48:50|385.96|383.96|385.94|383.94|385.98|383.98|385.94|383.94|5
1721044150000|2024-07-15 11:49:10|385.93|383.93|385.93|383.93|385.93|383.93|385.93|383.93|1
1721044160000|2024-07-15 11:49:20|385.92|383.92|385.88|383.88|385.92|383.92|385.88|383.88|3
1721044170000|2024-07-15 11:49:30|385.9|383.9|385.87|383.87|385.91|383.91|385.84|383.84|6
1721044180000|2024-07-15 11:49:40|385.88|383.88|385.98|383.98|385.98|383.98|385.88|383.88|8
1721044200000|2024-07-15 11:50:00|385.99|383.99|386|384|386|384|385.98|383.98|9
1721044210000|2024-07-15 11:50:10|385.99|383.99|385.99|383.99|386.01|384.01|385.98|383.98|11
1721044220000|2024-07-15 11:50:20|386|384|386.34|384.34|386.38|384.38|385.99|383.99|13
1721044230000|2024-07-15 11:50:30|386.36|384.36|386.27|384.27|386.36|384.36|386.27|384.27|10
1721044240000|2024-07-15 11:50:40|386.26|384.26|386.12|384.12|386.26|384.26|386.12|384.12|3
1721044250000|2024-07-15 11:50:50|386.1|384.1|386.1|384.1|386.1|384.1|386.1|384.1|1
1721044260000|2024-07-15 11:51:00|386.05|384.05|385.93|383.93|386.05|384.05|385.87|383.87|18
1721044270000|2024-07-15 11:51:10|385.94|383.94|385.93|383.93|385.96|383.96|385.93|383.93|17
1721044280000|2024-07-15 11:51:20|385.94|383.94|385.92|383.92|385.96|383.96|385.92|383.92|7
1721044290000|2024-07-15 11:51:30|385.86|383.86|385.86|383.86|385.86|383.86|385.86|383.86|1
1721044300000|2024-07-15 11:51:40|385.8|383.8|385.82|383.82|385.83|383.83|385.8|383.8|7
1721044310000|2024-07-15 11:51:50|385.83|383.83|385.85|383.85|385.85|383.85|385.83|383.83|2
1721044320000|2024-07-15 11:52:00|385.84|383.84|385.84|383.84|385.84|383.84|385.84|383.84|1
1721044330000|2024-07-15 11:52:10|385.82|383.82|385.98|383.98|385.98|383.98|385.82|383.82|7
1721044340000|2024-07-15 11:52:20|385.88|383.88|385.87|383.87|385.89|383.89|385.87|383.87|6
1721044350000|2024-07-15 11:52:30|385.86|383.86|385.88|383.88|385.89|383.89|385.86|383.86|9
1721044360000|2024-07-15 11:52:40|385.87|383.87|385.92|383.92|385.92|383.92|385.84|383.84|10
1721044370000|2024-07-15 11:52:50|385.86|383.86|385.81|383.81|385.86|383.86|385.81|383.81|5
1721044400000|2024-07-15 11:53:20|385.8|383.8|385.79|383.79|385.8|383.8|385.79|383.79|2
1721044410000|2024-07-15 11:53:30|385.76|383.76|385.77|383.77|385.77|383.77|385.75|383.75|3
1721044420000|2024-07-15 11:53:40|385.8|383.8|385.98|383.98|385.98|383.98|385.8|383.8|11
1721044430000|2024-07-15 11:53:50|386.01|384.01|386.07|384.07|386.07|384.07|386.01|384.01|6
1721044440000|2024-07-15 11:54:00|386.05|384.05|386.05|384.05|386.05|384.05|386.05|384.05|1
1721044450000|2024-07-15 11:54:10|386.04|384.04|386.05|384.05|386.05|384.05|386.04|384.04|2
1721044460000|2024-07-15 11:54:20|386.03|384.03|386.03|384.03|386.03|384.03|386.03|384.03|1
1721044480000|2024-07-15 11:54:40|386.05|384.05|386.06|384.06|386.15|384.15|386.05|384.05|9
1721044490000|2024-07-15 11:54:50|386.02|384.02|386.02|384.02|386.02|384.02|386.02|384.02|1
1721044500000|2024-07-15 11:55:00|386.06|384.06|385.88|383.88|386.06|384.06|385.88|383.88|9
1721044510000|2024-07-15 11:55:10|385.89|383.89|385.9|383.9|385.9|383.9|385.89|383.89|2
1721044520000|2024-07-15 11:55:20|385.86|383.86|386|384|386|384|385.86|383.86|9
1721044530000|2024-07-15 11:55:30|386.05|384.05|386.02|384.02|386.09|384.09|385.97|383.97|14
1721044540000|2024-07-15 11:55:40|386.03|384.03|386.2|384.2|386.2|384.2|386.02|384.02|10
1721044550000|2024-07-15 11:55:50|386.19|384.19|386.24|384.24|386.3|384.3|386.19|384.19|7
1721044560000|2024-07-15 11:56:00|386.23|384.23|386.34|384.34|386.34|384.34|386.23|384.23|8
1721044570000|2024-07-15 11:56:10|386.38|384.38|386.49|384.49|386.52|384.52|386.38|384.38|11
1721044580000|2024-07-15 11:56:20|386.48|384.48|386.39|384.39|386.48|384.48|386.39|384.39|8
1721044590000|2024-07-15 11:56:30|386.38|384.38|386.38|384.38|386.38|384.38|386.38|384.38|1
1721044610000|2024-07-15 11:56:50|386.36|384.36|386.36|384.36|386.36|384.36|386.36|384.36|1
1721044620000|2024-07-15 11:57:00|386.38|384.38|386.38|384.38|386.38|384.38|386.38|384.38|1
1721044630000|2024-07-15 11:57:10|386.39|384.39|386.44|384.44|386.44|384.44|386.39|384.39|5
1721044640000|2024-07-15 11:57:20|386.47|384.47|386.62|384.62|386.62|384.62|386.47|384.47|10
1721044650000|2024-07-15 11:57:30|386.65|384.65|386.65|384.65|386.67|384.67|386.65|384.65|5
1721044660000|2024-07-15 11:57:40|386.64|384.64|386.61|384.61|386.64|384.64|386.6|384.6|9
1721044670000|2024-07-15 11:57:50|386.62|384.62|386.76|384.76|386.76|384.76|386.62|384.62|4
1721044680000|2024-07-15 11:58:00|386.78|384.78|386.9|384.9|386.92|384.92|386.78|384.78|8
1721044690000|2024-07-15 11:58:10|386.86|384.86|386.96|384.96|386.97|384.97|386.75|384.75|21
1721044700000|2024-07-15 11:58:20|386.97|384.97|387.02|385.02|387.02|385.02|386.96|384.96|12
1721044710000|2024-07-15 11:58:30|387.01|385.01|387.11|385.11|387.12|385.12|387.01|385.01|14
1721044720000|2024-07-15 11:58:40|387.12|385.12|387.3|385.3|387.3|385.3|387.11|385.11|13
1721044730000|2024-07-15 11:58:50|387.41|385.41|387.45|385.45|387.59|385.59|387.41|385.41|14
1721044740000|2024-07-15 11:59:00|387.44|385.44|387.42|385.42|387.44|385.44|387.34|385.34|18
1721044750000|2024-07-15 11:59:10|387.46|385.46|387.7|385.7|387.76|385.76|387.46|385.46|15
1721044760000|2024-07-15 11:59:20|387.71|385.71|387.72|385.72|387.73|385.73|387.71|385.71|14
1721044770000|2024-07-15 11:59:30|387.71|385.71|387.72|385.72|387.73|385.73|387.67|385.67|16
1721044780000|2024-07-15 11:59:40|387.73|385.73|387.77|385.77|387.77|385.77|387.7|385.7|8
1721044790000|2024-07-15 11:59:50|387.76|385.76|387.89|385.89|387.9|385.9|387.75|385.75|8
1721044800000|2024-07-15 12:00:00|388.06|386.06|388.04|386.04|388.08|386.08|388.03|386.03|9
1721044810000|2024-07-15 12:00:10|388.05|386.05|388.24|386.24|388.26|386.26|388.05|386.05|14
1721044820000|2024-07-15 12:00:20|388.17|386.17|388.22|386.22|388.3|386.3|388.17|386.17|8
1721044830000|2024-07-15 12:00:30|388.21|386.21|387.84|385.84|388.21|386.21|387.84|385.84|10
1721044840000|2024-07-15 12:00:40|387.82|385.82|387.91|385.91|387.92|385.92|387.82|385.82|9
1721044850000|2024-07-15 12:00:50|387.92|385.92|387.82|385.82|387.99|385.99|387.73|385.73|20
1721044860000|2024-07-15 12:01:00|387.83|385.83|387.96|385.96|387.97|385.97|387.83|385.83|21
1721044870000|2024-07-15 12:01:10|387.95|385.95|387.96|385.96|387.97|385.97|387.95|385.95|12
1721044880000|2024-07-15 12:01:20|387.97|385.97|387.98|385.98|388.03|386.03|387.94|385.94|17
1721044890000|2024-07-15 12:01:30|387.97|385.97|387.83|385.83|387.97|385.97|387.82|385.82|9
1721044900000|2024-07-15 12:01:40|387.84|385.84|387.82|385.82|387.84|385.84|387.82|385.82|3
1721044910000|2024-07-15 12:01:50|387.81|385.81|387.81|385.81|387.81|385.81|387.78|385.78|9
1721044920000|2024-07-15 12:02:00|387.82|385.82|388.2|386.2|388.2|386.2|387.82|385.82|14
1721044930000|2024-07-15 12:02:10|388.19|386.19|388.27|386.27|388.27|386.27|388.19|386.19|6
1721044940000|2024-07-15 12:02:20|388.37|386.37|388.28|386.28|388.37|386.37|388.28|386.28|13
1721044950000|2024-07-15 12:02:30|388.27|386.27|388.14|386.14|388.27|386.27|388.14|386.14|9
1721044970000|2024-07-15 12:02:50|388.11|386.11|388.24|386.24|388.24|386.24|388.1|386.1|8
1721044980000|2024-07-15 12:03:00|388.28|386.28|388.3|386.3|388.3|386.3|388.27|386.27|4
1721044990000|2024-07-15 12:03:10|388.34|386.34|388.91|386.91|389.07|387.07|388.32|386.32|23
1721045000000|2024-07-15 12:03:20|388.92|386.92|388.74|386.74|389.04|387.04|388.74|386.74|18
1721045010000|2024-07-15 12:03:30|388.73|386.73|388.51|386.51|388.73|386.73|388.51|386.51|6
1721045020000|2024-07-15 12:03:40|388.56|386.56|388.51|386.51|388.56|386.56|388.51|386.51|7
1721045030000|2024-07-15 12:03:50|388.43|386.43|388.39|386.39|388.43|386.43|388.38|386.38|9
1721045040000|2024-07-15 12:04:00|388.38|386.38|388.41|386.41|388.45|386.45|388.37|386.37|10
1721045050000|2024-07-15 12:04:10|388.44|386.44|388.55|386.55|388.55|386.55|388.44|386.44|8
1721045060000|2024-07-15 12:04:20|388.54|386.54|388.94|386.94|388.94|386.94|388.54|386.54|20
1721045070000|2024-07-15 12:04:30|388.95|386.95|388.95|386.95|388.95|386.95|388.9|386.9|17
1721045080000|2024-07-15 12:04:40|388.94|386.94|388.79|386.79|388.94|386.94|388.79|386.79|9
1721045090000|2024-07-15 12:04:50|388.8|386.8|388.79|386.79|388.8|386.8|388.79|386.79|2
1721045100000|2024-07-15 12:05:00|388.8|386.8|388.92|386.92|388.93|386.93|388.8|386.8|11
1721045110000|2024-07-15 12:05:10|388.93|386.93|389.14|387.14|389.2|387.2|388.92|386.92|16
1721045120000|2024-07-15 12:05:20|389.12|387.12|389.53|387.53|389.53|387.53|389.01|387.01|17
1721045130000|2024-07-15 12:05:30|389.54|387.54|389.66|387.66|389.66|387.66|389.43|387.43|22
1721045140000|2024-07-15 12:05:40|389.68|387.68|389.73|387.73|389.73|387.73|389.68|387.68|15
1721045150000|2024-07-15 12:05:50|389.72|387.72|389.75|387.75|389.75|387.75|389.69|387.69|10
1721045160000|2024-07-15 12:06:00|389.74|387.74|389.4|387.4|389.77|387.77|389.39|387.39|22
1721045170000|2024-07-15 12:06:10|389.39|387.39|389.26|387.26|389.39|387.39|389.26|387.26|13
1721045180000|2024-07-15 12:06:20|389.27|387.27|389.03|387.03|389.27|387.27|389.03|387.03|18
1721045190000|2024-07-15 12:06:30|389.04|387.04|389.06|387.06|389.1|387.1|389.04|387.04|9
1721045200000|2024-07-15 12:06:40|389.07|387.07|389.16|387.16|389.16|387.16|389.01|387.01|8
1721045210000|2024-07-15 12:06:50|389.18|387.18|389.17|387.17|389.23|387.23|389.15|387.15|14
1721045220000|2024-07-15 12:07:00|389.18|387.18|389.21|387.21|389.22|387.22|389.18|387.18|9
1721045230000|2024-07-15 12:07:10|389.22|387.22|389.16|387.16|389.22|387.22|389.16|387.16|14
1721045240000|2024-07-15 12:07:20|389.15|387.15|389.13|387.13|389.16|387.16|389.13|387.13|5
1721045250000|2024-07-15 12:07:30|389.09|387.09|389.12|387.12|389.12|387.12|389.09|387.09|2
1721045260000|2024-07-15 12:07:40|389.13|387.13|389.2|387.2|389.2|387.2|389.13|387.13|3
1721045270000|2024-07-15 12:07:50|389.19|387.19|389.48|387.48|389.5|387.5|389.19|387.19|17
1721045280000|2024-07-15 12:08:00|389.47|387.47|389.58|387.58|389.58|387.58|389.47|387.47|16
1721045290000|2024-07-15 12:08:10|389.57|387.57|389.53|387.53|389.57|387.57|389.53|387.53|5
1721045300000|2024-07-15 12:08:20|389.52|387.52|389.46|387.46|389.52|387.52|389.46|387.46|3
1721045310000|2024-07-15 12:08:30|389.45|387.45|389.52|387.52|389.53|387.53|389.39|387.39|16
1721045320000|2024-07-15 12:08:40|389.51|387.51|389.44|387.44|389.52|387.52|389.44|387.44|8
1721045330000|2024-07-15 12:08:50|389.43|387.43|389.36|387.36|389.43|387.43|389.36|387.36|5
1721045340000|2024-07-15 12:09:00|389.33|387.33|389.34|387.34|389.34|387.34|389.33|387.33|2
1721045350000|2024-07-15 12:09:10|389.33|387.33|389.28|387.28|389.33|387.33|389.25|387.25|5
1721045360000|2024-07-15 12:09:20|389.24|387.24|389.12|387.12|389.24|387.24|389.12|387.12|6
1721045370000|2024-07-15 12:09:30|389.11|387.11|389.07|387.07|389.11|387.11|389.07|387.07|5
1721045380000|2024-07-15 12:09:40|389.06|387.06|388.89|386.89|389.06|387.06|388.79|386.79|9
1721045390000|2024-07-15 12:09:50|388.99|386.99|388.99|386.99|388.99|386.99|388.97|386.97|5
1721045400000|2024-07-15 12:10:00|389|387|388.99|386.99|389|387|388.99|386.99|4
1721045410000|2024-07-15 12:10:10|388.98|386.98|388.95|386.95|388.98|386.98|388.95|386.95|4
1721045420000|2024-07-15 12:10:20|388.94|386.94|388.85|386.85|388.94|386.94|388.85|386.85|4
1721045430000|2024-07-15 12:10:30|388.86|386.86|388.93|386.93|388.93|386.93|388.85|386.85|14
1721045440000|2024-07-15 12:10:40|388.92|386.92|388.92|386.92|389.08|387.08|388.91|386.91|19
1721045450000|2024-07-15 12:10:50|388.91|386.91|388.96|386.96|388.96|386.96|388.91|386.91|4
1721045460000|2024-07-15 12:11:00|388.95|386.95|388.93|386.93|388.95|386.95|388.93|386.93|3
1721045470000|2024-07-15 12:11:10|388.92|386.92|388.93|386.93|388.93|386.93|388.92|386.92|2
1721045480000|2024-07-15 12:11:20|388.88|386.88|388.78|386.78|388.93|386.93|388.78|386.78|7
1721045490000|2024-07-15 12:11:30|388.77|386.77|388.67|386.67|388.78|386.78|388.67|386.67|9
1721045500000|2024-07-15 12:11:40|388.66|386.66|388.65|386.65|388.69|386.69|388.64|386.64|15
1721045510000|2024-07-15 12:11:50|388.66|386.66|388.54|386.54|388.66|386.66|388.54|386.54|14
1721045520000|2024-07-15 12:12:00|388.53|386.53|388.48|386.48|388.58|386.58|388.47|386.47|9
1721045530000|2024-07-15 12:12:10|388.5|386.5|388.43|386.43|388.52|386.52|388.43|386.43|10
1721045550000|2024-07-15 12:12:30|388.42|386.42|388.31|386.31|388.42|386.42|388.31|386.31|7
1721045560000|2024-07-15 12:12:40|388.28|386.28|388.27|386.27|388.28|386.28|388.26|386.26|4
1721045570000|2024-07-15 12:12:50|388.26|386.26|388.3|386.3|388.32|386.32|388.26|386.26|5
1721045580000|2024-07-15 12:13:00|388.31|386.31|388.29|386.29|388.31|386.31|388.29|386.29|3
1721045590000|2024-07-15 12:13:10|388.28|386.28|388.21|386.21|388.28|386.28|388.21|386.21|3
1721045600000|2024-07-15 12:13:20|388.2|386.2|388.22|386.22|388.23|386.23|388.1|386.1|12
1721045620000|2024-07-15 12:13:40|388.21|386.21|388.13|386.13|388.21|386.21|388.13|386.13|7
1721045640000|2024-07-15 12:14:00|388.12|386.12|388.11|386.11|388.12|386.12|388.11|386.11|2
1721045650000|2024-07-15 12:14:10|388.1|386.1|388.14|386.14|388.14|386.14|388|386|4
1721045660000|2024-07-15 12:14:20|388.13|386.13|388.1|386.1|388.13|386.13|388.1|386.1|4
1721045680000|2024-07-15 12:14:40|388.06|386.06|388.07|386.07|388.07|386.07|388.06|386.06|2
1721045690000|2024-07-15 12:14:50|388.06|386.06|388.06|386.06|388.06|386.06|388.06|386.06|1
1721045700000|2024-07-15 12:15:00|388.07|386.07|387.9|385.9|388.07|386.07|387.9|385.9|13
1721045710000|2024-07-15 12:15:10|387.91|385.91|387.97|385.97|387.97|385.97|387.91|385.91|2
1721045720000|2024-07-15 12:15:20|387.96|385.96|387.96|385.96|388.01|386.01|387.96|385.96|7
1721045730000|2024-07-15 12:15:30|387.95|385.95|387.91|385.91|387.95|385.95|387.91|385.91|7
1721045740000|2024-07-15 12:15:40|387.9|385.9|387.88|385.88|387.9|385.9|387.88|385.88|3
1721045750000|2024-07-15 12:15:50|387.82|385.82|387.8|385.8|387.84|385.84|387.8|385.8|6
1721045760000|2024-07-15 12:16:00|387.76|385.76|387.45|385.45|387.76|385.76|387.45|385.45|12
1721045770000|2024-07-15 12:16:10|387.44|385.44|387.39|385.39|387.44|385.44|387.39|385.39|6
1721045780000|2024-07-15 12:16:20|387.33|385.33|387.36|385.36|387.36|385.36|387.33|385.33|2
1721045790000|2024-07-15 12:16:30|387.33|385.33|387.24|385.24|387.33|385.33|387.24|385.24|7
1721045800000|2024-07-15 12:16:40|387.23|385.23|387.31|385.31|387.31|385.31|387.13|385.13|9
1721045810000|2024-07-15 12:16:50|387.35|385.35|387.36|385.36|387.36|385.36|387.31|385.31|9
1721045820000|2024-07-15 12:17:00|387.29|385.29|387.33|385.33|387.33|385.33|387.26|385.26|9
1721045830000|2024-07-15 12:17:10|387.41|385.41|387.52|385.52|387.6|385.6|387.41|385.41|12
1721045840000|2024-07-15 12:17:20|387.51|385.51|387.51|385.51|387.52|385.52|387.51|385.51|5
1721045850000|2024-07-15 12:17:30|387.45|385.45|387.42|385.42|387.45|385.45|387.42|385.42|4
1721045870000|2024-07-15 12:17:50|387.43|385.43|387.56|385.56|387.57|385.57|387.43|385.43|8
1721045880000|2024-07-15 12:18:00|387.57|385.57|387.74|385.74|387.75|385.75|387.56|385.56|8
1721045890000|2024-07-15 12:18:10|387.75|385.75|387.75|385.75|387.75|385.75|387.74|385.74|3
1721045900000|2024-07-15 12:18:20|387.77|385.77|387.85|385.85|387.85|385.85|387.76|385.76|8
1721045910000|2024-07-15 12:18:30|387.84|385.84|387.8|385.8|387.84|385.84|387.8|385.8|4
1721045920000|2024-07-15 12:18:40|387.77|385.77|388.01|386.01|388.01|386.01|387.77|385.77|11
1721045930000|2024-07-15 12:18:50|388.04|386.04|388.02|386.02|388.07|386.07|388.01|386.01|7
1721045940000|2024-07-15 12:19:00|388.03|386.03|388.1|386.1|388.12|386.12|388.03|386.03|13
1721045950000|2024-07-15 12:19:10|388.09|386.09|388.13|386.13|388.14|386.14|388.07|386.07|14
1721045960000|2024-07-15 12:19:20|388.14|386.14|388.16|386.16|388.17|386.17|388.14|386.14|5
1721045970000|2024-07-15 12:19:30|388.17|386.17|388.18|386.18|388.18|386.18|388.16|386.16|8
1721045980000|2024-07-15 12:19:40|388.23|386.23|388.26|386.26|388.26|386.26|388.23|386.23|5
1721045990000|2024-07-15 12:19:50|388.27|386.27|388.21|386.21|388.3|386.3|388.21|386.21|9
1721046000000|2024-07-15 12:20:00|388.2|386.2|388.2|386.2|388.2|386.2|388.2|386.2|1
1721046010000|2024-07-15 12:20:10|388.22|386.22|388.29|386.29|388.29|386.29|388.22|386.22|4
1721046030000|2024-07-15 12:20:30|388.15|386.15|388.15|386.15|388.18|386.18|388.15|386.15|5
1721046040000|2024-07-15 12:20:40|388.14|386.14|387.94|385.94|388.14|386.14|387.94|385.94|9
1721046050000|2024-07-15 12:20:50|387.93|385.93|387.75|385.75|387.93|385.93|387.75|385.75|9
1721046060000|2024-07-15 12:21:00|387.74|385.74|387.67|385.67|387.74|385.74|387.67|385.67|8
1721046070000|2024-07-15 12:21:10|387.69|385.69|387.69|385.69|387.69|385.69|387.69|385.69|1
1721046090000|2024-07-15 12:21:30|387.65|385.65|387.56|385.56|387.65|385.65|387.54|385.54|9
1721046100000|2024-07-15 12:21:40|387.66|385.66|387.79|385.79|387.79|385.79|387.66|385.66|9
1721046110000|2024-07-15 12:21:50|387.76|385.76|387.52|385.52|387.76|385.76|387.52|385.52|12
1721046120000|2024-07-15 12:22:00|387.51|385.51|387.46|385.46|387.51|385.51|387.44|385.44|8
1721046130000|2024-07-15 12:22:10|387.45|385.45|387.34|385.34|387.45|385.45|387.34|385.34|6
1721046140000|2024-07-15 12:22:20|387.33|385.33|387.35|385.35|387.36|385.36|387.31|385.31|7
1721046150000|2024-07-15 12:22:30|387.29|385.29|387.19|385.19|387.29|385.29|387.17|385.17|9
1721046160000|2024-07-15 12:22:40|387.18|385.18|387.14|385.14|387.19|385.19|387.14|385.14|9
1721046170000|2024-07-15 12:22:50|387.13|385.13|387.06|385.06|387.13|385.13|387.06|385.06|5
1721046180000|2024-07-15 12:23:00|387.05|385.05|386.82|384.82|387.05|385.05|386.82|384.82|14
1721046190000|2024-07-15 12:23:10|386.84|384.84|386.84|384.84|386.85|384.85|386.84|384.84|3
1721046200000|2024-07-15 12:23:20|386.86|384.86|386.81|384.81|386.86|384.86|386.81|384.81|14
1721046210000|2024-07-15 12:23:30|386.8|384.8|386.7|384.7|386.8|384.8|386.7|384.7|7
1721046220000|2024-07-15 12:23:40|386.66|384.66|386.66|384.66|386.66|384.66|386.66|384.66|1
1721046230000|2024-07-15 12:23:50|386.67|384.67|386.67|384.67|386.67|384.67|386.67|384.67|1
1721046240000|2024-07-15 12:24:00|386.75|384.75|386.94|384.94|386.96|384.96|386.75|384.75|4
1721046250000|2024-07-15 12:24:10|386.93|384.93|386.84|384.84|386.93|384.93|386.84|384.84|8
1721046260000|2024-07-15 12:24:20|386.85|384.85|386.85|384.85|386.85|384.85|386.84|384.84|11
1721046270000|2024-07-15 12:24:30|386.84|384.84|386.88|384.88|386.9|384.9|386.84|384.84|15
1721046280000|2024-07-15 12:24:40|386.89|384.89|386.89|384.89|386.89|384.89|386.89|384.89|1
1721046300000|2024-07-15 12:25:00|386.87|384.87|386.81|384.81|386.87|384.87|386.81|384.81|3
1721046310000|2024-07-15 12:25:10|386.82|384.82|386.78|384.78|386.82|384.82|386.78|384.78|5
1721046320000|2024-07-15 12:25:20|386.82|384.82|386.83|384.83|386.85|384.85|386.82|384.82|4
1721046330000|2024-07-15 12:25:30|386.82|384.82|386.77|384.77|386.82|384.82|386.77|384.77|6
1721046340000|2024-07-15 12:25:40|386.76|384.76|386.83|384.83|386.84|384.84|386.76|384.76|3
1721046350000|2024-07-15 12:25:50|386.82|384.82|386.76|384.76|386.82|384.82|386.76|384.76|7
1721046360000|2024-07-15 12:26:00|386.86|384.86|387.09|385.09|387.15|385.15|386.86|384.86|13
1721046370000|2024-07-15 12:26:10|387.08|385.08|387.02|385.02|387.08|385.08|387.02|385.02|4
1721046380000|2024-07-15 12:26:20|387.01|385.01|386.9|384.9|387.01|385.01|386.9|384.9|9
1721046390000|2024-07-15 12:26:30|386.89|384.89|386.89|384.89|386.89|384.89|386.88|384.88|3
1721046400000|2024-07-15 12:26:40|386.95|384.95|386.89|384.89|386.97|384.97|386.89|384.89|7
1721046410000|2024-07-15 12:26:50|386.83|384.83|386.59|384.59|386.83|384.83|386.58|384.58|5
1721046420000|2024-07-15 12:27:00|386.63|384.63|386.63|384.63|386.64|384.64|386.6|384.6|6
1721046430000|2024-07-15 12:27:10|386.64|384.64|386.63|384.63|386.64|384.64|386.63|384.63|8
1721046440000|2024-07-15 12:27:20|386.64|384.64|386.61|384.61|386.64|384.64|386.61|384.61|10
1721046450000|2024-07-15 12:27:30|386.62|384.62|386.68|384.68|386.68|384.68|386.62|384.62|10
1721046460000|2024-07-15 12:27:40|386.69|384.69|386.69|384.69|386.69|384.69|386.69|384.69|1
1721046500000|2024-07-15 12:28:20|386.7|384.7|387.04|385.04|387.06|385.06|386.69|384.69|7
1721046510000|2024-07-15 12:28:30|387.03|385.03|387.06|385.06|387.06|385.06|387.03|385.03|2
1721046520000|2024-07-15 12:28:40|387.07|385.07|387.03|385.03|387.07|385.07|387.02|385.02|10
1721046530000|2024-07-15 12:28:50|387.02|385.02|386.91|384.91|387.04|385.04|386.91|384.91|8
1721046540000|2024-07-15 12:29:00|386.9|384.9|386.8|384.8|386.9|384.9|386.75|384.75|11
1721046550000|2024-07-15 12:29:10|386.79|384.79|386.88|384.88|386.88|384.88|386.79|384.79|12
1721046560000|2024-07-15 12:29:20|386.87|384.87|386.74|384.74|386.87|384.87|386.74|384.74|13
1721046570000|2024-07-15 12:29:30|386.72|384.72|386.87|384.87|386.87|384.87|386.69|384.69|14
1721046580000|2024-07-15 12:29:40|386.86|384.86|386.85|384.85|386.86|384.86|386.85|384.85|2
1721046590000|2024-07-15 12:29:50|386.89|384.89|386.78|384.78|386.89|384.89|386.78|384.78|8
1721046600000|2024-07-15 12:30:00|386.72|384.72|386.59|384.59|386.72|384.72|386.59|384.59|19
1721046610000|2024-07-15 12:30:10|386.58|384.58|386.54|384.54|386.67|384.67|386.54|384.54|15
1721046620000|2024-07-15 12:30:20|386.51|384.51|386.46|384.46|386.52|384.52|386.43|384.43|20
1721046630000|2024-07-15 12:30:30|386.43|384.43|386.6|384.6|386.63|384.63|386.36|384.36|23
1721046640000|2024-07-15 12:30:40|386.59|384.59|386.65|384.65|386.68|384.68|386.59|384.59|11
1721046650000|2024-07-15 12:30:50|386.66|384.66|386.74|384.74|387.06|385.06|386.66|384.66|19
1721046660000|2024-07-15 12:31:00|386.72|384.72|386.74|384.74|386.74|384.74|386.67|384.67|18
1721046670000|2024-07-15 12:31:10|386.75|384.75|386.76|384.76|386.79|384.79|386.72|384.72|14
1721046680000|2024-07-15 12:31:20|386.77|384.77|386.99|384.99|387.05|385.05|386.77|384.77|21
1721046690000|2024-07-15 12:31:30|386.97|384.97|386.93|384.93|386.97|384.97|386.8|384.8|14
1721046700000|2024-07-15 12:31:40|386.89|384.89|386.62|384.62|386.89|384.89|386.62|384.62|23
1721046710000|2024-07-15 12:31:50|386.61|384.61|386.49|384.49|386.61|384.61|386.49|384.49|14
1721046720000|2024-07-15 12:32:00|386.41|384.41|386.53|384.53|386.53|384.53|386.38|384.38|14
1721046730000|2024-07-15 12:32:10|386.54|384.54|386.38|384.38|386.54|384.54|386.37|384.37|14
1721046740000|2024-07-15 12:32:20|386.39|384.39|386.32|384.32|386.5|384.5|386.16|384.16|27
1721046750000|2024-07-15 12:32:30|386.34|384.34|385.97|383.97|386.34|384.34|385.97|383.97|21
1721046760000|2024-07-15 12:32:40|386.01|384.01|386.09|384.09|386.15|384.15|386.01|384.01|24
1721046770000|2024-07-15 12:32:50|386.1|384.1|385.97|383.97|386.1|384.1|385.96|383.96|20
1721046780000|2024-07-15 12:33:00|386.02|384.02|386.2|384.2|386.2|384.2|385.99|383.99|12
1721046790000|2024-07-15 12:33:10|386.21|384.21|386.11|384.11|386.21|384.21|386.1|384.1|26
1721046800000|2024-07-15 12:33:20|386.12|384.12|385.98|383.98|386.16|384.16|385.97|383.97|20
1721046810000|2024-07-15 12:33:30|385.99|383.99|386.22|384.22|386.24|384.24|385.98|383.98|24
1721046820000|2024-07-15 12:33:40|386.16|384.16|385.97|383.97|386.18|384.18|385.97|383.97|24
1721046830000|2024-07-15 12:33:50|385.96|383.96|385.98|383.98|386|384|385.96|383.96|9
1721046840000|2024-07-15 12:34:00|386|384|385.85|383.85|386|384|385.84|383.84|17
1721046850000|2024-07-15 12:34:10|385.83|383.83|385.76|383.76|385.83|383.83|385.72|383.72|23
1721046860000|2024-07-15 12:34:20|385.75|383.75|386.04|384.04|386.04|384.04|385.75|383.75|12
1721046870000|2024-07-15 12:34:30|386.05|384.05|385.63|383.63|386.06|384.06|385.63|383.63|27
1721046880000|2024-07-15 12:34:40|385.62|383.62|385.65|383.65|385.66|383.66|385.56|383.56|11
1721046890000|2024-07-15 12:34:50|385.68|383.68|385.72|383.72|385.82|383.82|385.67|383.67|19
1721046900000|2024-07-15 12:35:00|385.68|383.68|385.55|383.55|385.78|383.78|385.55|383.55|23
1721046910000|2024-07-15 12:35:10|385.53|383.53|385.36|383.36|385.54|383.54|385.32|383.32|21
1721046920000|2024-07-15 12:35:20|385.38|383.38|385.39|383.39|385.44|383.44|385.35|383.35|12
1721046930000|2024-07-15 12:35:30|385.4|383.4|385.9|383.9|385.9|383.9|385.39|383.39|22
1721046940000|2024-07-15 12:35:40|385.88|383.88|385.68|383.68|385.9|383.9|385.65|383.65|22
1721046950000|2024-07-15 12:35:50|385.66|383.66|385.62|383.62|385.66|383.66|385.59|383.59|10
1721046960000|2024-07-15 12:36:00|385.61|383.61|385.71|383.71|385.71|383.71|385.57|383.57|16
1721046970000|2024-07-15 12:36:10|385.72|383.72|385.96|383.96|386.11|384.11|385.72|383.72|21
1721046980000|2024-07-15 12:36:20|386|384|385.54|383.54|386.01|384.01|385.54|383.54|13
1721046990000|2024-07-15 12:36:30|385.53|383.53|385.88|383.88|385.9|383.9|385.53|383.53|15
1721047000000|2024-07-15 12:36:40|385.89|383.89|386.08|384.08|386.11|384.11|385.89|383.89|21
1721047010000|2024-07-15 12:36:50|386.09|384.09|386.31|384.31|386.32|384.32|386.09|384.09|23
1721047020000|2024-07-15 12:37:00|386.32|384.32|386.43|384.43|386.43|384.43|386.31|384.31|16
1721047030000|2024-07-15 12:37:10|386.44|384.44|386.48|384.48|386.53|384.53|386.44|384.44|20
1721047040000|2024-07-15 12:37:20|386.49|384.49|386.62|384.62|386.62|384.62|386.48|384.48|14
1721047050000|2024-07-15 12:37:30|386.61|384.61|386.74|384.74|386.74|384.74|386.61|384.61|13
1721047060000|2024-07-15 12:37:40|386.72|384.72|387.26|385.26|387.42|385.42|386.71|384.71|22
1721047070000|2024-07-15 12:37:50|387.21|385.21|387.18|385.18|387.21|385.21|387.15|385.15|15
1721047080000|2024-07-15 12:38:00|387.22|385.22|387.24|385.24|387.25|385.25|387.19|385.19|10
1721047090000|2024-07-15 12:38:10|387.22|385.22|387.24|385.24|387.25|385.25|387.15|385.15|11
1721047100000|2024-07-15 12:38:20|387.25|385.25|387.24|385.24|387.25|385.25|387.24|385.24|2
1721047110000|2024-07-15 12:38:30|387.26|385.26|387.24|385.24|387.26|385.26|387.24|385.24|3
1721047120000|2024-07-15 12:38:40|387.25|385.25|387.22|385.22|387.25|385.25|387.22|385.22|4
1721047130000|2024-07-15 12:38:50|387.23|385.23|387.23|385.23|387.23|385.23|387.22|385.22|3
1721047140000|2024-07-15 12:39:00|387.22|385.22|387.14|385.14|387.23|385.23|387.14|385.14|14
1721047150000|2024-07-15 12:39:10|387.13|385.13|386.96|384.96|387.13|385.13|386.96|384.96|13
1721047160000|2024-07-15 12:39:20|386.97|384.97|387.08|385.08|387.08|385.08|386.97|384.97|10
1721047170000|2024-07-15 12:39:30|387.04|385.04|386.96|384.96|387.04|385.04|386.95|384.95|9
1721047180000|2024-07-15 12:39:40|386.97|384.97|386.69|384.69|386.97|384.97|386.69|384.69|15
1721047190000|2024-07-15 12:39:50|386.68|384.68|386.66|384.66|386.68|384.68|386.65|384.65|5
1721047200000|2024-07-15 12:40:00|386.65|384.65|386.54|384.54|386.66|384.66|386.54|384.54|11
1721047210000|2024-07-15 12:40:10|386.52|384.52|386.25|384.25|386.52|384.52|386.25|384.25|17
1721047220000|2024-07-15 12:40:20|386.24|384.24|386.05|384.05|386.24|384.24|386.05|384.05|21
1721047230000|2024-07-15 12:40:30|386.04|384.04|385.83|383.83|386.04|384.04|385.83|383.83|13
1721047240000|2024-07-15 12:40:40|385.82|383.82|385.73|383.73|385.82|383.82|385.73|383.73|10
1721047250000|2024-07-15 12:40:50|385.65|383.65|385.66|383.66|385.66|383.66|385.59|383.59|7
1721047260000|2024-07-15 12:41:00|385.67|383.67|385.66|383.66|385.67|383.67|385.61|383.61|15
1721047270000|2024-07-15 12:41:10|385.67|383.67|385.64|383.64|385.69|383.69|385.64|383.64|13
1721047280000|2024-07-15 12:41:20|385.66|383.66|385.69|383.69|385.72|383.72|385.65|383.65|8
1721047290000|2024-07-15 12:41:30|385.7|383.7|385.73|383.73|385.74|383.74|385.7|383.7|11
1721047300000|2024-07-15 12:41:40|385.74|383.74|385.75|383.75|385.77|383.77|385.73|383.73|8
1721047310000|2024-07-15 12:41:50|385.73|383.73|385.73|383.73|385.74|383.74|385.73|383.73|3
1721047340000|2024-07-15 12:42:20|385.76|383.76|385.79|383.79|385.79|383.79|385.76|383.76|3
1721047350000|2024-07-15 12:42:30|385.86|383.86|385.95|383.95|385.95|383.95|385.86|383.86|5
1721047360000|2024-07-15 12:42:40|386.04|384.04|385.94|383.94|386.04|384.04|385.92|383.92|4
1721047370000|2024-07-15 12:42:50|385.93|383.93|385.98|383.98|386|384|385.91|383.91|13
1721047380000|2024-07-15 12:43:00|386|384|385.96|383.96|386|384|385.96|383.96|11
1721047390000|2024-07-15 12:43:10|385.95|383.95|385.84|383.84|385.95|383.95|385.84|383.84|7
1721047400000|2024-07-15 12:43:20|385.83|383.83|385.81|383.81|385.83|383.83|385.81|383.81|3
1721047410000|2024-07-15 12:43:30|385.79|383.79|385.85|383.85|385.87|383.87|385.79|383.79|4
1721047420000|2024-07-15 12:43:40|385.84|383.84|385.83|383.83|385.84|383.84|385.82|383.82|4
1721047430000|2024-07-15 12:43:50|385.89|383.89|386|384|386.05|384.05|385.89|383.89|14
1721047440000|2024-07-15 12:44:00|386.01|384.01|386.02|384.02|386.05|384.05|386.01|384.01|14
1721047450000|2024-07-15 12:44:10|386.03|384.03|385.91|383.91|386.03|384.03|385.89|383.89|12
1721047460000|2024-07-15 12:44:20|385.9|383.9|385.73|383.73|385.92|383.92|385.73|383.73|11
1721047470000|2024-07-15 12:44:30|385.72|383.72|385.67|383.67|385.73|383.73|385.67|383.67|8
1721047480000|2024-07-15 12:44:40|385.73|383.73|385.78|383.78|385.78|383.78|385.69|383.69|18
1721047490000|2024-07-15 12:44:50|385.79|383.79|385.73|383.73|385.82|383.82|385.72|383.72|10
1721047500000|2024-07-15 12:45:00|385.74|383.74|385.77|383.77|385.79|383.79|385.74|383.74|14
1721047510000|2024-07-15 12:45:10|385.79|383.79|385.85|383.85|385.87|383.87|385.77|383.77|20
1721047520000|2024-07-15 12:45:20|385.86|383.86|385.85|383.85|385.86|383.86|385.85|383.85|6
1721047530000|2024-07-15 12:45:30|385.91|383.91|385.93|383.93|385.94|383.94|385.91|383.91|9
1721047540000|2024-07-15 12:45:40|385.92|383.92|386.38|384.38|386.43|384.43|385.92|383.92|26
1721047550000|2024-07-15 12:45:50|386.37|384.37|386.26|384.26|386.37|384.37|386.26|384.26|11
1721047560000|2024-07-15 12:46:00|386.25|384.25|386.14|384.14|386.25|384.25|386.13|384.13|10
1721047570000|2024-07-15 12:46:10|386.13|384.13|386.02|384.02|386.13|384.13|386.01|384.01|12
1721047580000|2024-07-15 12:46:20|386.01|384.01|385.96|383.96|386.01|384.01|385.96|383.96|4
1721047590000|2024-07-15 12:46:30|386.04|384.04|386.14|384.14|386.15|384.15|386.04|384.04|8
1721047600000|2024-07-15 12:46:40|386.13|384.13|386.11|384.11|386.15|384.15|386.11|384.11|7
1721047610000|2024-07-15 12:46:50|386.13|384.13|386|384|386.13|384.13|386|384|12
1721047620000|2024-07-15 12:47:00|386.01|384.01|386.03|384.03|386.06|384.06|386|384|24
1721047630000|2024-07-15 12:47:10|386.02|384.02|386.04|384.04|386.09|384.09|386.02|384.02|13
1721047640000|2024-07-15 12:47:20|386.05|384.05|386.19|384.19|386.2|384.2|386.05|384.05|18
1721047650000|2024-07-15 12:47:30|386.2|384.2|386.37|384.37|386.4|384.4|386.2|384.2|15
1721047660000|2024-07-15 12:47:40|386.38|384.38|386.43|384.43|386.46|384.46|386.37|384.37|14
1721047670000|2024-07-15 12:47:50|386.44|384.44|386.49|384.49|386.49|384.49|386.44|384.44|12
1721047680000|2024-07-15 12:48:00|386.48|384.48|386.45|384.45|386.48|384.48|386.43|384.43|3
1721047690000|2024-07-15 12:48:10|386.46|384.46|386.46|384.46|386.46|384.46|386.46|384.46|1
1721047700000|2024-07-15 12:48:20|386.49|384.49|386.44|384.44|386.49|384.49|386.43|384.43|5
1721047720000|2024-07-15 12:48:40|386.41|384.41|386.44|384.44|386.46|384.46|386.41|384.41|6
1721047730000|2024-07-15 12:48:50|386.45|384.45|386.45|384.45|386.45|384.45|386.45|384.45|1
1721047740000|2024-07-15 12:49:00|386.46|384.46|386.48|384.48|386.48|384.48|386.46|384.46|2
1721047750000|2024-07-15 12:49:10|386.49|384.49|386.52|384.52|386.52|384.52|386.49|384.49|2
1721047760000|2024-07-15 12:49:20|386.49|384.49|386.48|384.48|386.49|384.49|386.48|384.48|2
1721047770000|2024-07-15 12:49:30|386.5|384.5|386.36|384.36|386.5|384.5|386.36|384.36|6
1721047780000|2024-07-15 12:49:40|386.38|384.38|386.33|384.33|386.38|384.38|386.33|384.33|11
1721047790000|2024-07-15 12:49:50|386.32|384.32|386.1|384.1|386.32|384.32|386.1|384.1|11
1721047800000|2024-07-15 12:50:00|386.09|384.09|386.09|384.09|386.16|384.16|386.05|384.05|13
1721047810000|2024-07-15 12:50:10|386.08|384.08|385.9|383.9|386.08|384.08|385.9|383.9|13
1721047820000|2024-07-15 12:50:20|385.97|383.97|385.97|383.97|385.97|383.97|385.97|383.97|1
1721047830000|2024-07-15 12:50:30|385.96|383.96|385.88|383.88|385.96|383.96|385.85|383.85|9
1721047840000|2024-07-15 12:50:40|385.85|383.85|385.83|383.83|385.86|383.86|385.83|383.83|5
1721047850000|2024-07-15 12:50:50|385.82|383.82|385.87|383.87|385.87|383.87|385.82|383.82|6
1721047860000|2024-07-15 12:51:00|385.88|383.88|385.95|383.95|385.95|383.95|385.88|383.88|8
1721047880000|2024-07-15 12:51:20|385.96|383.96|386.04|384.04|386.05|384.05|385.95|383.95|14
1721047890000|2024-07-15 12:51:30|386.03|384.03|386.04|384.04|386.04|384.04|386.03|384.03|12
1721047900000|2024-07-15 12:51:40|386.05|384.05|386.13|384.13|386.13|384.13|386.05|384.05|7
1721047910000|2024-07-15 12:51:50|386.12|384.12|386.18|384.18|386.18|384.18|386.12|384.12|10
1721047920000|2024-07-15 12:52:00|386.15|384.15|386.15|384.15|386.16|384.16|386.15|384.15|3
1721047940000|2024-07-15 12:52:20|386.17|384.17|386.17|384.17|386.18|384.18|386.17|384.17|7
1721047950000|2024-07-15 12:52:30|386.18|384.18|386.15|384.15|386.18|384.18|386.15|384.15|2
1721047970000|2024-07-15 12:52:50|386.1|384.1|386.13|384.13|386.13|384.13|386.1|384.1|2
1721047990000|2024-07-15 12:53:10|386.14|384.14|386.2|384.2|386.22|384.22|386.14|384.14|8
1721048000000|2024-07-15 12:53:20|386.21|384.21|386.2|384.2|386.21|384.21|386.2|384.2|2
1721048010000|2024-07-15 12:53:30|386.21|384.21|386.21|384.21|386.21|384.21|386.2|384.2|3
1721048020000|2024-07-15 12:53:40|386.2|384.2|386.24|384.24|386.24|384.24|386.2|384.2|10
1721048030000|2024-07-15 12:53:50|386.25|384.25|386.24|384.24|386.25|384.25|386.24|384.24|2
1721048080000|2024-07-15 12:54:40|386.21|384.21|386.21|384.21|386.21|384.21|386.21|384.21|1
1721048120000|2024-07-15 12:55:20|386.12|384.12|386.07|384.07|386.12|384.12|386.06|384.06|10
1721048130000|2024-07-15 12:55:30|386.06|384.06|386.06|384.06|386.06|384.06|386.06|384.06|1
1721048140000|2024-07-15 12:55:40|386.02|384.02|386.02|384.02|386.02|384.02|386.02|384.02|1
1721048150000|2024-07-15 12:55:50|386.04|384.04|386.03|384.03|386.05|384.05|386.01|384.01|7
1721048160000|2024-07-15 12:56:00|386|384|385.67|383.67|386|384|385.67|383.67|9
1721048170000|2024-07-15 12:56:10|385.66|383.66|385.51|383.51|385.66|383.66|385.49|383.49|14
1721048180000|2024-07-15 12:56:20|385.48|383.48|385.44|383.44|385.5|383.5|385.44|383.44|21
1721048190000|2024-07-15 12:56:30|385.43|383.43|385.4|383.4|385.44|383.44|385.4|383.4|14
1721048200000|2024-07-15 12:56:40|385.41|383.41|385.41|383.41|385.41|383.41|385.41|383.41|1
1721048230000|2024-07-15 12:57:10|385.36|383.36|385.39|383.39|385.4|383.4|385.36|383.36|3
1721048240000|2024-07-15 12:57:20|385.4|383.4|385.41|383.41|385.41|383.41|385.39|383.39|4
1721048250000|2024-07-15 12:57:30|385.45|383.45|385.49|383.49|385.49|383.49|385.45|383.45|2
1721048260000|2024-07-15 12:57:40|385.52|383.52|385.7|383.7|385.75|383.75|385.52|383.52|9
1721048270000|2024-07-15 12:57:50|385.71|383.71|385.73|383.73|385.73|383.73|385.71|383.71|3
1721048280000|2024-07-15 12:58:00|385.79|383.79|385.8|383.8|385.81|383.81|385.78|383.78|11
1721048290000|2024-07-15 12:58:10|385.81|383.81|385.83|383.83|385.83|383.83|385.8|383.8|5
1721048300000|2024-07-15 12:58:20|385.84|383.84|385.84|383.84|385.84|383.84|385.83|383.83|5
1721048310000|2024-07-15 12:58:30|385.83|383.83|385.83|383.83|385.84|383.84|385.83|383.83|3
1721048320000|2024-07-15 12:58:40|385.84|383.84|385.86|383.86|385.87|383.87|385.83|383.83|8
1721048330000|2024-07-15 12:58:50|385.85|383.85|385.85|383.85|385.85|383.85|385.85|383.85|1
1721048340000|2024-07-15 12:59:00|385.79|383.79|385.83|383.83|385.83|383.83|385.79|383.79|2
1721048360000|2024-07-15 12:59:20|385.81|383.81|385.81|383.81|385.81|383.81|385.81|383.81|1
1721048380000|2024-07-15 12:59:40|385.78|383.78|385.78|383.78|385.78|383.78|385.78|383.78|1
1721048390000|2024-07-15 12:59:50|385.81|383.81|385.81|383.81|385.81|383.81|385.81|383.81|1
1721048400000|2024-07-15 13:00:00|385.71|383.71|385.72|383.72|385.74|383.74|385.71|383.71|4
1721048410000|2024-07-15 13:00:10|385.74|383.74|385.74|383.74|385.74|383.74|385.74|383.74|1
1721048420000|2024-07-15 13:00:20|385.7|383.7|384.87|382.87|385.7|383.7|384.87|382.87|9
1721048430000|2024-07-15 13:00:30|384.81|382.81|385.03|383.03|385.03|383.03|384.55|382.55|22
1721048440000|2024-07-15 13:00:40|384.99|382.99|385.06|383.06|385.06|383.06|384.95|382.95|13
1721048450000|2024-07-15 13:00:50|385.07|383.07|385.03|383.03|385.08|383.08|385.02|383.02|11
1721048460000|2024-07-15 13:01:00|385.04|383.04|385.03|383.03|385.07|383.07|384.98|382.98|19
1721048470000|2024-07-15 13:01:10|385.02|383.02|384.98|382.98|385.06|383.06|384.98|382.98|7
1721048480000|2024-07-15 13:01:20|384.93|382.93|384.93|382.93|384.93|382.93|384.93|382.93|1
1721048490000|2024-07-15 13:01:30|384.94|382.94|385.05|383.05|385.05|383.05|384.94|382.94|10
1721048500000|2024-07-15 13:01:40|384.98|382.98|385|383|385.01|383.01|384.98|382.98|8
1721048510000|2024-07-15 13:01:50|385.02|383.02|385.03|383.03|385.03|383.03|384.92|382.92|10
1721048520000|2024-07-15 13:02:00|385.02|383.02|385.09|383.09|385.1|383.1|385.02|383.02|5
1721048530000|2024-07-15 13:02:10|385.1|383.1|385.02|383.02|385.1|383.1|385.02|383.02|14
1721048540000|2024-07-15 13:02:20|385.03|383.03|385.16|383.16|385.16|383.16|385.02|383.02|5
1721048560000|2024-07-15 13:02:40|385.17|383.17|385.16|383.16|385.21|383.21|385.16|383.16|10
1721048570000|2024-07-15 13:02:50|385.2|383.2|385.2|383.2|385.2|383.2|385.2|383.2|1
1721048580000|2024-07-15 13:03:00|385.23|383.23|385.19|383.19|385.23|383.23|385.18|383.18|6
1721048590000|2024-07-15 13:03:10|385.17|383.17|385.16|383.16|385.17|383.17|385.16|383.16|2
1721048600000|2024-07-15 13:03:20|385.2|383.2|385.31|383.31|385.31|383.31|385.2|383.2|11
1721048610000|2024-07-15 13:03:30|385.32|383.32|385.6|383.6|385.6|383.6|385.32|383.32|18
1721048620000|2024-07-15 13:03:40|385.59|383.59|385.59|383.59|385.59|383.59|385.59|383.59|1
1721048630000|2024-07-15 13:03:50|385.51|383.51|385.47|383.47|385.51|383.51|385.47|383.47|2
1721048640000|2024-07-15 13:04:00|385.43|383.43|385.4|383.4|385.43|383.43|385.39|383.39|9
1721048650000|2024-07-15 13:04:10|385.42|383.42|385.76|383.76|385.76|383.76|385.42|383.42|22
1721048660000|2024-07-15 13:04:20|385.75|383.75|385.57|383.57|385.84|383.84|385.54|383.54|16
1721048670000|2024-07-15 13:04:30|385.59|383.59|385.64|383.64|385.64|383.64|385.59|383.59|6
1721048680000|2024-07-15 13:04:40|385.63|383.63|385.75|383.75|385.78|383.78|385.63|383.63|9
1721048690000|2024-07-15 13:04:50|385.72|383.72|385.75|383.75|385.75|383.75|385.7|383.7|17
1721048700000|2024-07-15 13:05:00|385.76|383.76|385.75|383.75|385.77|383.77|385.74|383.74|16
1721048710000|2024-07-15 13:05:10|385.77|383.77|385.75|383.75|385.78|383.78|385.73|383.73|11
1721048720000|2024-07-15 13:05:20|385.74|383.74|385.74|383.74|385.74|383.74|385.74|383.74|1
1721048730000|2024-07-15 13:05:30|385.69|383.69|385.53|383.53|385.69|383.69|385.53|383.53|14
1721048740000|2024-07-15 13:05:40|385.55|383.55|385.53|383.53|385.55|383.55|385.53|383.53|6
1721048750000|2024-07-15 13:05:50|385.54|383.54|385.53|383.53|385.54|383.54|385.53|383.53|8
1721048760000|2024-07-15 13:06:00|385.54|383.54|385.59|383.59|385.59|383.59|385.53|383.53|13
1721048770000|2024-07-15 13:06:10|385.6|383.6|385.64|383.64|385.64|383.64|385.59|383.59|9
1721048780000|2024-07-15 13:06:20|385.63|383.63|385.63|383.63|385.63|383.63|385.63|383.63|1
1721048800000|2024-07-15 13:06:40|385.58|383.58|385.3|383.3|385.63|383.63|385.3|383.3|9
1721048810000|2024-07-15 13:06:50|385.29|383.29|385.29|383.29|385.29|383.29|385.29|383.29|1
1721048820000|2024-07-15 13:07:00|385.28|383.28|385.14|383.14|385.28|383.28|385.14|383.14|9
1721048830000|2024-07-15 13:07:10|385.13|383.13|385.11|383.11|385.13|383.13|385.11|383.11|3
1721048840000|2024-07-15 13:07:20|385.1|383.1|385.1|383.1|385.1|383.1|385.1|383.1|1
1721048850000|2024-07-15 13:07:30|385.09|383.09|384.91|382.91|385.09|383.09|384.88|382.88|17
1721048860000|2024-07-15 13:07:40|384.9|382.9|384.85|382.85|384.9|382.9|384.85|382.85|7
1721048870000|2024-07-15 13:07:50|384.84|382.84|384.69|382.69|384.84|382.84|384.62|382.62|18
1721048880000|2024-07-15 13:08:00|384.75|382.75|384.69|382.69|384.75|382.75|384.67|382.67|18
1721048890000|2024-07-15 13:08:10|384.7|382.7|384.95|382.95|384.95|382.95|384.7|382.7|16
1721048900000|2024-07-15 13:08:20|384.97|382.97|385.02|383.02|385.03|383.03|384.96|382.96|11
1721048910000|2024-07-15 13:08:30|385.03|383.03|385.04|383.04|385.06|383.06|385.03|383.03|9
1721048920000|2024-07-15 13:08:40|385.05|383.05|385.03|383.03|385.07|383.07|385.03|383.03|10
1721048930000|2024-07-15 13:08:50|385.04|383.04|385.06|383.06|385.08|383.08|385.04|383.04|16
1721048940000|2024-07-15 13:09:00|385.07|383.07|385.06|383.06|385.07|383.07|385.04|383.04|8
1721048950000|2024-07-15 13:09:10|385.07|383.07|385.09|383.09|385.12|383.12|385.07|383.07|24
1721048960000|2024-07-15 13:09:20|385.1|383.1|385.13|383.13|385.14|383.14|385.1|383.1|7
1721048970000|2024-07-15 13:09:30|385.14|383.14|385.38|383.38|385.41|383.41|385.14|383.14|13
1721048980000|2024-07-15 13:09:40|385.37|383.37|385.39|383.39|385.57|383.57|385.37|383.37|15
1721048990000|2024-07-15 13:09:50|385.38|383.38|385.34|383.34|385.38|383.38|385.32|383.32|4
1721049000000|2024-07-15 13:10:00|385.35|383.35|385.34|383.34|385.35|383.35|385.34|383.34|2
1721049010000|2024-07-15 13:10:10|385.35|383.35|385.37|383.37|385.37|383.37|385.35|383.35|10
1721049020000|2024-07-15 13:10:20|385.38|383.38|385.4|383.4|385.4|383.4|385.36|383.36|12
1721049030000|2024-07-15 13:10:30|385.41|383.41|385.5|383.5|385.5|383.5|385.41|383.41|8
1721049140000|2024-07-15 13:12:20|385.49|383.49|385.5|383.5|385.5|383.5|385.38|383.38|3
1721049150000|2024-07-15 13:12:30|385.48|383.48|385.49|383.49|385.49|383.49|385.41|383.41|7
1721049210000|2024-07-15 13:13:30|385.48|383.48|385.49|383.49|385.49|383.49|385.48|383.48|2
1721049250000|2024-07-15 13:14:10|385.48|383.48|385.48|383.48|385.48|383.48|385.45|383.45|6
1721049300000|2024-07-15 13:15:00|385.47|383.47|385.46|383.46|385.47|383.47|385.46|383.46|2
1721049310000|2024-07-15 13:15:10|385.45|383.45|385.48|383.48|385.48|383.48|385.45|383.45|2
1721049330000|2024-07-15 13:15:30|385.49|383.49|385.55|383.55|385.55|383.55|385.49|383.49|2
1721049340000|2024-07-15 13:15:40|385.49|383.49|385.37|383.37|385.49|383.49|385.37|383.37|7
1721049350000|2024-07-15 13:15:50|385.36|383.36|385.35|383.35|385.4|383.4|385.34|383.34|11
1721049360000|2024-07-15 13:16:00|385.36|383.36|385.4|383.4|385.43|383.43|385.36|383.36|18
1721049370000|2024-07-15 13:16:10|385.38|383.38|385.43|383.43|385.43|383.43|385.36|383.36|16
1721049380000|2024-07-15 13:16:20|385.39|383.39|385.33|383.33|385.39|383.39|385.33|383.33|10
1721049390000|2024-07-15 13:16:30|385.38|383.38|385.36|383.36|385.38|383.38|385.35|383.35|7
1721049400000|2024-07-15 13:16:40|385.35|383.35|385.2|383.2|385.35|383.35|385.19|383.19|6
1721049420000|2024-07-15 13:17:00|385.21|383.21|385.25|383.25|385.25|383.25|385.21|383.21|5
1721049430000|2024-07-15 13:17:10|385.26|383.26|385.55|383.55|385.62|383.62|385.25|383.25|17
1721049440000|2024-07-15 13:17:20|385.54|383.54|385.34|383.34|385.54|383.54|385.34|383.34|9
1721049450000|2024-07-15 13:17:30|385.33|383.33|385.31|383.31|385.33|383.33|385.31|383.31|3
1721049460000|2024-07-15 13:17:40|385.3|383.3|385.34|383.34|385.38|383.38|385.3|383.3|12
1721049470000|2024-07-15 13:17:50|385.36|383.36|385.34|383.34|385.36|383.36|385.34|383.34|5
1721049480000|2024-07-15 13:18:00|385.35|383.35|385.46|383.46|385.46|383.46|385.34|383.34|13
1721049490000|2024-07-15 13:18:10|385.44|383.44|385.59|383.59|385.6|383.6|385.44|383.44|10
1721049500000|2024-07-15 13:18:20|385.61|383.61|385.62|383.62|385.62|383.62|385.61|383.61|2
1721049510000|2024-07-15 13:18:30|385.58|383.58|385.57|383.57|385.6|383.6|385.57|383.57|4
1721049520000|2024-07-15 13:18:40|385.56|383.56|385.54|383.54|385.56|383.56|385.54|383.54|5
1721049530000|2024-07-15 13:18:50|385.57|383.57|385.54|383.54|385.57|383.57|385.54|383.54|6
1721049540000|2024-07-15 13:19:00|385.53|383.53|385.55|383.55|385.55|383.55|385.52|383.52|11
1721049550000|2024-07-15 13:19:10|385.54|383.54|385.53|383.53|385.55|383.55|385.53|383.53|7
1721049560000|2024-07-15 13:19:20|385.54|383.54|385.55|383.55|385.55|383.55|385.54|383.54|2
1721049580000|2024-07-15 13:19:40|385.6|383.6|385.6|383.6|385.6|383.6|385.6|383.6|1
1721049610000|2024-07-15 13:20:10|385.55|383.55|385.6|383.6|385.6|383.6|385.52|383.52|7
1721049650000|2024-07-15 13:20:50|385.54|383.54|385.59|383.59|385.59|383.59|385.54|383.54|6
1721049660000|2024-07-15 13:21:00|385.6|383.6|385.62|383.62|385.62|383.62|385.6|383.6|3
1721049670000|2024-07-15 13:21:10|385.77|383.77|386.15|384.15|386.2|384.2|385.77|383.77|10
1721049680000|2024-07-15 13:21:20|386.14|384.14|386.29|384.29|386.29|384.29|386.14|384.14|4
1721049690000|2024-07-15 13:21:30|386.38|384.38|386.31|384.31|386.38|384.38|386.31|384.31|19
1721049700000|2024-07-15 13:21:40|386.3|384.3|385.93|383.93|386.3|384.3|385.93|383.93|16
1721049710000|2024-07-15 13:21:50|385.91|383.91|385.94|383.94|385.94|383.94|385.91|383.91|16
1721049720000|2024-07-15 13:22:00|385.95|383.95|386.13|384.13|386.21|384.21|385.93|383.93|25
1721049730000|2024-07-15 13:22:10|386.12|384.12|385.91|383.91|386.16|384.16|385.9|383.9|16
1721049740000|2024-07-15 13:22:20|385.89|383.89|385.84|383.84|385.89|383.89|385.84|383.84|7
1721049750000|2024-07-15 13:22:30|385.83|383.83|385.67|383.67|385.83|383.83|385.67|383.67|8
1721049760000|2024-07-15 13:22:40|385.69|383.69|385.72|383.72|385.74|383.74|385.69|383.69|10
1721049770000|2024-07-15 13:22:50|385.73|383.73|385.73|383.73|385.79|383.79|385.71|383.71|18
1721049780000|2024-07-15 13:23:00|385.65|383.65|385.35|383.35|385.65|383.65|385.34|383.34|13
1721049790000|2024-07-15 13:23:10|385.33|383.33|385.38|383.38|385.38|383.38|385.32|383.32|16
1721049800000|2024-07-15 13:23:20|385.36|383.36|385.28|383.28|385.37|383.37|385.27|383.27|17
1721049810000|2024-07-15 13:23:30|385.27|383.27|385.26|383.26|385.28|383.28|385.25|383.25|14
1721049820000|2024-07-15 13:23:40|385.27|383.27|385.1|383.1|385.27|383.27|385.1|383.1|18
1721049830000|2024-07-15 13:23:50|385.11|383.11|385.12|383.12|385.16|383.16|385.09|383.09|16
1721049840000|2024-07-15 13:24:00|385.13|383.13|385.13|383.13|385.15|383.15|385.09|383.09|13
1721049850000|2024-07-15 13:24:10|385.14|383.14|385.27|383.27|385.32|383.32|385.14|383.14|24
1721049860000|2024-07-15 13:24:20|385.45|383.45|385.69|383.69|385.75|383.75|385.45|383.45|18
1721049870000|2024-07-15 13:24:30|385.72|383.72|385.72|383.72|385.75|383.75|385.7|383.7|14
1721049880000|2024-07-15 13:24:40|385.71|383.71|385.67|383.67|385.71|383.71|385.67|383.67|5
1721049890000|2024-07-15 13:24:50|385.66|383.66|385.39|383.39|385.66|383.66|385.34|383.34|15
1721049900000|2024-07-15 13:25:00|385.4|383.4|385.61|383.61|385.61|383.61|385.39|383.39|21
1721049910000|2024-07-15 13:25:10|385.62|383.62|385.78|383.78|385.82|383.82|385.62|383.62|15
1721049920000|2024-07-15 13:25:20|385.77|383.77|385.74|383.74|385.77|383.77|385.74|383.74|4
1721049930000|2024-07-15 13:25:30|385.73|383.73|385.61|383.61|385.73|383.73|385.61|383.61|7
1721049940000|2024-07-15 13:25:40|385.6|383.6|385.67|383.67|385.69|383.69|385.59|383.59|21
1721049950000|2024-07-15 13:25:50|385.68|383.68|385.64|383.64|385.69|383.69|385.64|383.64|11
1721049960000|2024-07-15 13:26:00|385.55|383.55|385.51|383.51|385.55|383.55|385.51|383.51|5
1721049970000|2024-07-15 13:26:10|385.5|383.5|385.45|383.45|385.54|383.54|385.45|383.45|6
1721049980000|2024-07-15 13:26:20|385.46|383.46|385.44|383.44|385.49|383.49|385.44|383.44|9
1721049990000|2024-07-15 13:26:30|385.43|383.43|385.51|383.51|385.53|383.53|385.43|383.43|8
1721050000000|2024-07-15 13:26:40|385.5|383.5|385.59|383.59|385.6|383.6|385.5|383.5|14
1721050010000|2024-07-15 13:26:50|385.6|383.6|385.66|383.66|385.66|383.66|385.59|383.59|15
1721050020000|2024-07-15 13:27:00|385.65|383.65|385.62|383.62|385.66|383.66|385.61|383.61|17
1721050030000|2024-07-15 13:27:10|385.63|383.63|385.68|383.68|385.69|383.69|385.61|383.61|15
1721050040000|2024-07-15 13:27:20|385.69|383.69|385.64|383.64|385.69|383.69|385.64|383.64|13
1721050050000|2024-07-15 13:27:30|385.65|383.65|385.61|383.61|385.67|383.67|385.61|383.61|9
1721050060000|2024-07-15 13:27:40|385.6|383.6|385.49|383.49|385.6|383.6|385.49|383.49|5
1721050070000|2024-07-15 13:27:50|385.48|383.48|385.48|383.48|385.48|383.48|385.48|383.48|1
1721050080000|2024-07-15 13:28:00|385.47|383.47|385.45|383.45|385.47|383.47|385.45|383.45|3
1721050090000|2024-07-15 13:28:10|385.4|383.4|385.4|383.4|385.41|383.41|385.4|383.4|3
1721050100000|2024-07-15 13:28:20|385.34|383.34|385.31|383.31|385.35|383.35|385.31|383.31|4
1721050110000|2024-07-15 13:28:30|385.2|383.2|385.12|383.12|385.23|383.23|385.11|383.11|5
1721050120000|2024-07-15 13:28:40|385.11|383.11|385.1|383.1|385.11|383.11|385.09|383.09|4
1721050130000|2024-07-15 13:28:50|385.11|383.11|385.09|383.09|385.13|383.13|385.09|383.09|12
1721050140000|2024-07-15 13:29:00|385.1|383.1|385.07|383.07|385.1|383.1|385.07|383.07|11
1721050150000|2024-07-15 13:29:10|385.06|383.06|385.06|383.06|385.06|383.06|385.06|383.06|1
1721050160000|2024-07-15 13:29:20|385.07|383.07|385.18|383.18|385.21|383.21|385.06|383.06|6
1721050170000|2024-07-15 13:29:30|385.19|383.19|385.18|383.18|385.19|383.19|385.18|383.18|10
1721050180000|2024-07-15 13:29:40|385.19|383.19|385.2|383.2|385.2|383.2|385.19|383.19|2
1721050190000|2024-07-15 13:29:50|385.19|383.19|385.22|383.22|385.22|383.22|385.19|383.19|3
1721050200000|2024-07-15 13:30:00|385.2|383.2|385.15|383.15|385.29|383.29|385.15|383.15|13
1721050210000|2024-07-15 13:30:10|385.14|383.14|384.9|382.9|385.14|383.14|384.9|382.9|11
1721050220000|2024-07-15 13:30:20|384.91|382.91|385.06|383.06|385.09|383.09|384.9|382.9|20
1721050230000|2024-07-15 13:30:30|384.97|382.97|384.88|382.88|384.97|382.97|384.88|382.88|22
1721050240000|2024-07-15 13:30:40|384.92|382.92|384.95|382.95|384.96|382.96|384.92|382.92|20
1721050250000|2024-07-15 13:30:50|384.94|382.94|384.94|382.94|384.95|382.95|384.94|382.94|9
1721050260000|2024-07-15 13:31:00|384.95|382.95|385.14|383.14|385.14|383.14|384.94|382.94|22
1721050270000|2024-07-15 13:31:10|385.16|383.16|385.17|383.17|385.31|383.31|385.13|383.13|24
1721050280000|2024-07-15 13:31:20|385.15|383.15|385.14|383.14|385.15|383.15|385.12|383.12|9
1721050290000|2024-07-15 13:31:30|385.13|383.13|385.11|383.11|385.15|383.15|385.11|383.11|7
1721050300000|2024-07-15 13:31:40|385.1|383.1|385.1|383.1|385.1|383.1|385.1|383.1|1
1721050310000|2024-07-15 13:31:50|385.11|383.11|385.07|383.07|385.11|383.11|385.06|383.06|5
1721050320000|2024-07-15 13:32:00|385.06|383.06|385.05|383.05|385.07|383.07|385.05|383.05|6
1721050330000|2024-07-15 13:32:10|384.95|382.95|384.81|382.81|384.96|382.96|384.81|382.81|7
1721050340000|2024-07-15 13:32:20|384.71|382.71|384.47|382.47|384.71|382.71|384.47|382.47|11
1721050350000|2024-07-15 13:32:30|384.49|382.49|384.44|382.44|384.49|382.49|384.42|382.42|24
1721050360000|2024-07-15 13:32:40|384.45|382.45|384.38|382.38|384.45|382.45|384.38|382.38|13
1721050380000|2024-07-15 13:33:00|384.37|382.37|384.08|382.08|384.37|382.37|384.08|382.08|16
1721050390000|2024-07-15 13:33:10|384.07|382.07|384.02|382.02|384.07|382.07|383.98|381.98|10
1721050400000|2024-07-15 13:33:20|383.99|381.99|383.89|381.89|384.04|382.04|383.81|381.81|27
1721050410000|2024-07-15 13:33:30|383.95|381.95|383.95|381.95|383.98|381.98|383.93|381.93|15
1721050420000|2024-07-15 13:33:40|384.04|382.04|383.93|381.93|384.04|382.04|383.93|381.93|11
1721050430000|2024-07-15 13:33:50|383.9|381.9|383.95|381.95|383.95|381.95|383.87|381.87|12
1721050440000|2024-07-15 13:34:00|383.96|381.96|384|382|384.04|382.04|383.93|381.93|15
1721050450000|2024-07-15 13:34:10|383.99|381.99|383.53|381.53|383.99|381.99|383.53|381.53|23
1721050460000|2024-07-15 13:34:20|383.51|381.51|383.58|381.58|383.61|381.61|383.48|381.48|20
1721050470000|2024-07-15 13:34:30|383.56|381.56|383.48|381.48|383.61|381.61|383.46|381.46|15
1721050480000|2024-07-15 13:34:40|383.49|381.49|383.5|381.5|383.7|381.7|383.49|381.49|24
1721050490000|2024-07-15 13:34:50|383.47|381.47|383.63|381.63|383.63|381.63|383.47|381.47|17
1721050500000|2024-07-15 13:35:00|383.64|381.64|383.62|381.62|383.64|381.64|383.59|381.59|13
1721050510000|2024-07-15 13:35:10|383.63|381.63|383.7|381.7|383.72|381.72|383.63|381.63|13
1721050520000|2024-07-15 13:35:20|383.71|381.71|384.18|382.18|384.18|382.18|383.71|381.71|16
1721050530000|2024-07-15 13:35:30|384.2|382.2|384.26|382.26|384.27|382.27|384.19|382.19|14
1721050540000|2024-07-15 13:35:40|384.31|382.31|384.45|382.45|384.5|382.5|384.31|382.31|24
1721050550000|2024-07-15 13:35:50|384.44|382.44|384.3|382.3|384.5|382.5|384.26|382.26|18
1721050560000|2024-07-15 13:36:00|384.29|382.29|384.29|382.29|384.3|382.3|384.24|382.24|14
1721050570000|2024-07-15 13:36:10|384.3|382.3|384.44|382.44|384.46|382.46|384.3|382.3|15
1721050580000|2024-07-15 13:36:20|384.43|382.43|384.52|382.52|384.55|382.55|384.43|382.43|15
1721050590000|2024-07-15 13:36:30|384.5|382.5|384.58|382.58|384.58|382.58|384.41|382.41|14
1721050600000|2024-07-15 13:36:40|384.59|382.59|384.64|382.64|384.65|382.65|384.59|382.59|11
1721050610000|2024-07-15 13:36:50|384.63|382.63|384.58|382.58|384.63|382.63|384.58|382.58|11
1721050620000|2024-07-15 13:37:00|384.57|382.57|384.4|382.4|384.57|382.57|384.4|382.4|12
1721050630000|2024-07-15 13:37:10|384.39|382.39|384.45|382.45|384.49|382.49|384.39|382.39|4
1721050640000|2024-07-15 13:37:20|384.48|382.48|384.46|382.46|384.54|382.54|384.42|382.42|26
1721050650000|2024-07-15 13:37:30|384.45|382.45|384.46|382.46|384.46|382.46|384.42|382.42|10
1721050660000|2024-07-15 13:37:40|384.45|382.45|384.69|382.69|384.71|382.71|384.45|382.45|21
1721050670000|2024-07-15 13:37:50|384.68|382.68|384.8|382.8|384.82|382.82|384.67|382.67|18
1721050680000|2024-07-15 13:38:00|384.79|382.79|385.08|383.08|385.09|383.09|384.78|382.78|14
1721050690000|2024-07-15 13:38:10|385.09|383.09|385.07|383.07|385.28|383.28|385.05|383.05|22
1721050700000|2024-07-15 13:38:20|385.05|383.05|385.05|383.05|385.08|383.08|385.05|383.05|13
1721050710000|2024-07-15 13:38:30|385.04|383.04|384.79|382.79|385.04|383.04|384.79|382.79|11
1721050720000|2024-07-15 13:38:40|384.78|382.78|384.63|382.63|384.78|382.78|384.63|382.63|12
1721050730000|2024-07-15 13:38:50|384.64|382.64|384.62|382.62|384.64|382.64|384.62|382.62|2
1721050740000|2024-07-15 13:39:00|384.61|382.61|384.44|382.44|384.61|382.61|384.44|382.44|8
1721050750000|2024-07-15 13:39:10|384.45|382.45|384.49|382.49|384.53|382.53|384.44|382.44|26
1721050760000|2024-07-15 13:39:20|384.54|382.54|384.4|382.4|384.54|382.54|384.38|382.38|13
1721050770000|2024-07-15 13:39:30|384.41|382.41|384.34|382.34|384.41|382.41|384.34|382.34|20
1721050780000|2024-07-15 13:39:40|384.28|382.28|384.37|382.37|384.37|382.37|384.26|382.26|17
1721050790000|2024-07-15 13:39:50|384.38|382.38|384.29|382.29|384.38|382.38|384.26|382.26|11
1721050800000|2024-07-15 13:40:00|384.27|382.27|384.28|382.28|384.3|382.3|384.26|382.26|13
1721050810000|2024-07-15 13:40:10|384.29|382.29|384.56|382.56|384.56|382.56|384.28|382.28|20
1721050820000|2024-07-15 13:40:20|384.57|382.57|385.04|383.04|385.04|383.04|384.57|382.57|24
1721050830000|2024-07-15 13:40:30|385.03|383.03|384.91|382.91|385.08|383.08|384.91|382.91|16
1721050840000|2024-07-15 13:40:40|384.78|382.78|384.77|382.77|384.78|382.78|384.71|382.71|9
1721050850000|2024-07-15 13:40:50|384.76|382.76|384.71|382.71|384.76|382.76|384.71|382.71|6
1721050860000|2024-07-15 13:41:00|384.7|382.7|384.76|382.76|384.77|382.77|384.68|382.68|5
1721050870000|2024-07-15 13:41:10|384.77|382.77|384.9|382.9|384.9|382.9|384.77|382.77|6
1721050880000|2024-07-15 13:41:20|384.91|382.91|384.95|382.95|384.99|382.99|384.91|382.91|15
1721050890000|2024-07-15 13:41:30|384.94|382.94|385.15|383.15|385.15|383.15|384.92|382.92|17
1721050900000|2024-07-15 13:41:40|385.22|383.22|385.47|383.47|385.47|383.47|385.22|383.22|20
1721050910000|2024-07-15 13:41:50|385.46|383.46|385.64|383.64|385.7|383.7|385.43|383.43|20
1721050920000|2024-07-15 13:42:00|385.59|383.59|385.15|383.15|385.59|383.59|385.15|383.15|12
1721050930000|2024-07-15 13:42:10|385.14|383.14|385.02|383.02|385.14|383.14|384.86|382.86|17
1721050940000|2024-07-15 13:42:20|385.06|383.06|385.06|383.06|385.11|383.11|385.06|383.06|10
1721050950000|2024-07-15 13:42:30|385.05|383.05|384.92|382.92|385.05|383.05|384.91|382.91|9
1721050960000|2024-07-15 13:42:40|384.93|382.93|384.89|382.89|384.97|382.97|384.89|382.89|11
1721050970000|2024-07-15 13:42:50|384.9|382.9|385.12|383.12|385.12|383.12|384.9|382.9|12
1721050980000|2024-07-15 13:43:00|385.15|383.15|385.13|383.13|385.16|383.16|385.12|383.12|23
1721050990000|2024-07-15 13:43:10|385.12|383.12|385.1|383.1|385.13|383.13|385.1|383.1|7
1721051000000|2024-07-15 13:43:20|385.08|383.08|385.06|383.06|385.08|383.08|385.06|383.06|2
1721051010000|2024-07-15 13:43:30|385.03|383.03|385.03|383.03|385.03|383.03|385.03|383.03|1
1721051020000|2024-07-15 13:43:40|385.02|383.02|385.02|383.02|385.02|383.02|385.02|383.02|1
1721051030000|2024-07-15 13:43:50|384.98|382.98|384.97|382.97|384.99|382.99|384.96|382.96|12
1721051040000|2024-07-15 13:44:00|384.96|382.96|384.59|382.59|384.97|382.97|384.59|382.59|21
1721051050000|2024-07-15 13:44:10|384.58|382.58|384.7|382.7|384.7|382.7|384.4|382.4|26
1721051060000|2024-07-15 13:44:20|384.71|382.71|384.75|382.75|384.76|382.76|384.71|382.71|16
1721051070000|2024-07-15 13:44:30|384.76|382.76|384.75|382.75|384.76|382.76|384.75|382.75|4
1721051080000|2024-07-15 13:44:40|384.76|382.76|384.78|382.78|384.78|382.78|384.7|382.7|6
1721051090000|2024-07-15 13:44:50|384.77|382.77|384.69|382.69|384.77|382.77|384.68|382.68|4
1721051100000|2024-07-15 13:45:00|384.68|382.68|384.7|382.7|384.72|382.72|384.68|382.68|16
1721051110000|2024-07-15 13:45:10|384.71|382.71|384.49|382.49|384.73|382.73|384.49|382.49|10
1721051120000|2024-07-15 13:45:20|384.5|382.5|384.32|382.32|384.51|382.51|384.14|382.14|27
1721051130000|2024-07-15 13:45:30|384.3|382.3|384|382|384.3|382.3|383.98|381.98|15
1721051140000|2024-07-15 13:45:40|383.99|381.99|383.98|381.98|384.03|382.03|383.95|381.95|20
1721051150000|2024-07-15 13:45:50|383.97|381.97|383.68|381.68|383.97|381.97|383.68|381.68|10
1721051160000|2024-07-15 13:46:00|383.69|381.69|383.91|381.91|383.93|381.93|383.69|381.69|20
1721051170000|2024-07-15 13:46:10|383.92|381.92|383.91|381.91|384|382|383.91|381.91|18
1721051180000|2024-07-15 13:46:20|383.9|381.9|383.88|381.88|383.9|381.9|383.88|381.88|3
1721051190000|2024-07-15 13:46:30|383.8|381.8|383.8|381.8|383.8|381.8|383.8|381.8|1
1721051200000|2024-07-15 13:46:40|383.67|381.67|383.67|381.67|383.67|381.67|383.67|381.67|1
1721051210000|2024-07-15 13:46:50|383.7|381.7|384.03|382.03|384.03|382.03|383.7|381.7|12
1721051220000|2024-07-15 13:47:00|384.04|382.04|384.23|382.23|384.23|382.23|384.04|382.04|17
1721051230000|2024-07-15 13:47:10|384.24|382.24|384.08|382.08|384.24|382.24|384.08|382.08|10
1721051240000|2024-07-15 13:47:20|384.04|382.04|384.18|382.18|384.18|382.18|384.03|382.03|14
1721051250000|2024-07-15 13:47:30|384.2|382.2|384.08|382.08|384.21|382.21|384.05|382.05|14
1721051260000|2024-07-15 13:47:40|384.03|382.03|383.96|381.96|384.1|382.1|383.95|381.95|16
1721051270000|2024-07-15 13:47:50|383.95|381.95|384.01|382.01|384.04|382.04|383.92|381.92|11
1721051280000|2024-07-15 13:48:00|384.02|382.02|383.95|381.95|384.09|382.09|383.95|381.95|15
1721051290000|2024-07-15 13:48:10|383.97|381.97|383.95|381.95|384.04|382.04|383.94|381.94|8
1721051300000|2024-07-15 13:48:20|383.97|381.97|383.98|381.98|383.99|381.99|383.94|381.94|11
1721051310000|2024-07-15 13:48:30|383.99|381.99|384|382|384.04|382.04|383.98|381.98|21
1721051320000|2024-07-15 13:48:40|383.99|381.99|384.04|382.04|384.04|382.04|383.95|381.95|15
1721051330000|2024-07-15 13:48:50|384.02|382.02|383.9|381.9|384.06|382.06|383.9|381.9|14
1721051340000|2024-07-15 13:49:00|383.91|381.91|384.36|382.36|384.36|382.36|383.91|381.91|17
1721051350000|2024-07-15 13:49:10|384.35|382.35|384.42|382.42|384.43|382.43|384.28|382.28|21
1721051360000|2024-07-15 13:49:20|384.43|382.43|384.48|382.48|384.66|382.66|384.43|382.43|18
1721051370000|2024-07-15 13:49:30|384.49|382.49|384.34|382.34|384.49|382.49|384.34|382.34|12
1721051380000|2024-07-15 13:49:40|384.35|382.35|384.41|382.41|384.42|382.42|384.35|382.35|8
1721051390000|2024-07-15 13:49:50|384.37|382.37|384.36|382.36|384.38|382.38|384.36|382.36|8
1721051400000|2024-07-15 13:50:00|384.32|382.32|384.33|382.33|384.33|382.33|384.23|382.23|20
1721051410000|2024-07-15 13:50:10|384.35|382.35|384.2|382.2|384.35|382.35|384.2|382.2|7
1721051420000|2024-07-15 13:50:20|384.19|382.19|384.08|382.08|384.19|382.19|384.06|382.06|11
1721051430000|2024-07-15 13:50:30|384.1|382.1|384.21|382.21|384.21|382.21|384.08|382.08|19
1721051440000|2024-07-15 13:50:40|384.22|382.22|384.28|382.28|384.3|382.3|384.22|382.22|8
1721051450000|2024-07-15 13:50:50|384.29|382.29|384.4|382.4|384.44|382.44|384.28|382.28|21
1721051460000|2024-07-15 13:51:00|384.41|382.41|384.4|382.4|384.41|382.41|384.4|382.4|4
1721051470000|2024-07-15 13:51:10|384.42|382.42|384.42|382.42|384.42|382.42|384.42|382.42|1
1721051480000|2024-07-15 13:51:20|384.45|382.45|384.55|382.55|384.56|382.56|384.45|382.45|6
1721051490000|2024-07-15 13:51:30|384.56|382.56|384.61|382.61|384.61|382.61|384.56|382.56|5
1721051500000|2024-07-15 13:51:40|384.6|382.6|384.58|382.58|384.6|382.6|384.57|382.57|7
1721051510000|2024-07-15 13:51:50|384.57|382.57|384.55|382.55|384.57|382.57|384.55|382.55|3
1721051520000|2024-07-15 13:52:00|384.56|382.56|384.52|382.52|384.56|382.56|384.52|382.52|4
1721051530000|2024-07-15 13:52:10|384.46|382.46|384.43|382.43|384.52|382.52|384.43|382.43|6
1721051540000|2024-07-15 13:52:20|384.44|382.44|384.66|382.66|384.66|382.66|384.44|382.44|8
1721051550000|2024-07-15 13:52:30|384.68|382.68|384.72|382.72|384.73|382.73|384.67|382.67|15
1721051560000|2024-07-15 13:52:40|384.7|382.7|384.79|382.79|384.83|382.83|384.7|382.7|6
1721051570000|2024-07-15 13:52:50|384.8|382.8|384.79|382.79|384.81|382.81|384.79|382.79|3
1721051580000|2024-07-15 13:53:00|384.81|382.81|384.83|382.83|384.83|382.83|384.8|382.8|5
1721051590000|2024-07-15 13:53:10|384.84|382.84|385.26|383.26|385.28|383.28|384.84|382.84|23
1721051600000|2024-07-15 13:53:20|385.25|383.25|385.29|383.29|385.29|383.29|385.25|383.25|11
1721051610000|2024-07-15 13:53:30|385.35|383.35|385.21|383.21|385.35|383.35|385.21|383.21|6
1721051620000|2024-07-15 13:53:40|385.23|383.23|385.25|383.25|385.25|383.25|385.23|383.23|4
1721051630000|2024-07-15 13:53:50|385.24|383.24|385.21|383.21|385.24|383.24|385.21|383.21|2
1721051640000|2024-07-15 13:54:00|385.25|383.25|385.19|383.19|385.46|383.46|385.17|383.17|18
1721051650000|2024-07-15 13:54:10|385.18|383.18|385.15|383.15|385.19|383.19|385.15|383.15|6
1721051660000|2024-07-15 13:54:20|385.16|383.16|385.17|383.17|385.19|383.19|385.16|383.16|6
1721051670000|2024-07-15 13:54:30|385.18|383.18|385.19|383.19|385.27|383.27|385.18|383.18|14
1721051680000|2024-07-15 13:54:40|385.2|383.2|385.26|383.26|385.27|383.27|385.19|383.19|18
1721051690000|2024-07-15 13:54:50|385.27|383.27|385.27|383.27|385.31|383.31|385.22|383.22|14
1721051700000|2024-07-15 13:55:00|385.28|383.28|385.21|383.21|385.28|383.28|385.21|383.21|5
1721051710000|2024-07-15 13:55:10|385.22|383.22|385.33|383.33|385.33|383.33|385.22|383.22|11
1721051720000|2024-07-15 13:55:20|385.36|383.36|385.39|383.39|385.39|383.39|385.36|383.36|4
1721051730000|2024-07-15 13:55:30|385.4|383.4|385.43|383.43|385.46|383.46|385.39|383.39|16
1721051740000|2024-07-15 13:55:40|385.44|383.44|385.49|383.49|385.52|383.52|385.44|383.44|9
1721051750000|2024-07-15 13:55:50|385.47|383.47|385.45|383.45|385.49|383.49|385.45|383.45|6
1721051760000|2024-07-15 13:56:00|385.44|383.44|385.24|383.24|385.44|383.44|385.23|383.23|7
1721051770000|2024-07-15 13:56:10|385.23|383.23|385.16|383.16|385.23|383.23|385.11|383.11|19
1721051780000|2024-07-15 13:56:20|385.15|383.15|385.13|383.13|385.15|383.15|385.09|383.09|18
1721051790000|2024-07-15 13:56:30|385.1|383.1|385.06|383.06|385.1|383.1|385.06|383.06|9
1721051800000|2024-07-15 13:56:40|385.01|383.01|384.82|382.82|385.01|383.01|384.81|382.81|11
1721051810000|2024-07-15 13:56:50|384.83|382.83|384.81|382.81|384.83|382.83|384.77|382.77|11
1721051820000|2024-07-15 13:57:00|384.82|382.82|384.77|382.77|384.82|382.82|384.77|382.77|5
1721051830000|2024-07-15 13:57:10|384.76|382.76|384.7|382.7|384.76|382.76|384.66|382.66|12
1721051840000|2024-07-15 13:57:20|384.72|382.72|384.67|382.67|384.72|382.72|384.67|382.67|7
1721051850000|2024-07-15 13:57:30|384.68|382.68|384.68|382.68|384.68|382.68|384.68|382.68|1
1721051860000|2024-07-15 13:57:40|384.69|382.69|384.69|382.69|384.7|382.7|384.67|382.67|12
1721051870000|2024-07-15 13:57:50|384.7|382.7|384.7|382.7|384.72|382.72|384.69|382.69|13
1721051880000|2024-07-15 13:58:00|384.69|382.69|384.71|382.71|384.75|382.75|384.69|382.69|8
1721051890000|2024-07-15 13:58:10|384.72|382.72|384.66|382.66|384.75|382.75|384.66|382.66|8
1721051900000|2024-07-15 13:58:20|384.65|382.65|384.53|382.53|384.65|382.65|384.53|382.53|3
1721051910000|2024-07-15 13:58:30|384.54|382.54|384.6|382.6|384.6|382.6|384.53|382.53|13
1721051920000|2024-07-15 13:58:40|384.62|382.62|384.81|382.81|384.81|382.81|384.62|382.62|13
1721051930000|2024-07-15 13:58:50|384.92|382.92|384.92|382.92|384.92|382.92|384.92|382.92|1
1721051940000|2024-07-15 13:59:00|384.88|382.88|384.92|382.92|384.92|382.92|384.88|382.88|5
1721051950000|2024-07-15 13:59:10|384.93|382.93|384.92|382.92|384.94|382.94|384.92|382.92|6
1721051960000|2024-07-15 13:59:20|384.93|382.93|384.92|382.92|384.94|382.94|384.92|382.92|6
1721051970000|2024-07-15 13:59:30|384.93|382.93|384.91|382.91|384.93|382.93|384.91|382.91|5
1721051980000|2024-07-15 13:59:40|384.9|382.9|384.94|382.94|384.94|382.94|384.89|382.89|4
1721051990000|2024-07-15 13:59:50|384.93|382.93|384.81|382.81|384.93|382.93|384.81|382.81|10
1721052000000|2024-07-15 14:00:00|384.83|382.83|384.95|382.95|384.95|382.95|384.81|382.81|11
1721052010000|2024-07-15 14:00:10|384.99|382.99|385.3|383.3|385.33|383.33|384.98|382.98|20
1721052020000|2024-07-15 14:00:20|385.29|383.29|385.29|383.29|385.3|383.3|385.29|383.29|7
1721052030000|2024-07-15 14:00:30|385.28|383.28|385.29|383.29|385.3|383.3|385.28|383.28|4
1721052040000|2024-07-15 14:00:40|385.28|383.28|385.28|383.28|385.28|383.28|385.28|383.28|1
1721052050000|2024-07-15 14:00:50|385.29|383.29|385.29|383.29|385.31|383.31|385.29|383.29|4
1721052060000|2024-07-15 14:01:00|385.3|383.3|385.19|383.19|385.31|383.31|385.19|383.19|4
1721052070000|2024-07-15 14:01:10|385.18|383.18|385.15|383.15|385.18|383.18|385.15|383.15|4
1721052080000|2024-07-15 14:01:20|385.09|383.09|385.06|383.06|385.09|383.09|385.05|383.05|11
1721052090000|2024-07-15 14:01:30|385.07|383.07|385.18|383.18|385.2|383.2|385.07|383.07|19
1721052100000|2024-07-15 14:01:40|385.19|383.19|385.22|383.22|385.26|383.26|385.19|383.19|10
1721052110000|2024-07-15 14:01:50|385.2|383.2|385.32|383.32|385.32|383.32|385.18|383.18|10
1721052120000|2024-07-15 14:02:00|385.28|383.28|385.3|383.3|385.33|383.33|385.28|383.28|13
1721052130000|2024-07-15 14:02:10|385.31|383.31|385.33|383.33|385.41|383.41|385.3|383.3|16
1721052140000|2024-07-15 14:02:20|385.38|383.38|385.32|383.32|385.38|383.38|385.25|383.25|23
1721052150000|2024-07-15 14:02:30|385.33|383.33|385.29|383.29|385.33|383.33|385.29|383.29|4
1721052160000|2024-07-15 14:02:40|385.28|383.28|385.22|383.22|385.28|383.28|385.19|383.19|11
1721052170000|2024-07-15 14:02:50|385.21|383.21|385.3|383.3|385.3|383.3|385.21|383.21|9
1721052180000|2024-07-15 14:03:00|385.31|383.31|385.51|383.51|385.51|383.51|385.3|383.3|10
1721052190000|2024-07-15 14:03:10|385.52|383.52|385.6|383.6|385.6|383.6|385.51|383.51|13
1721052200000|2024-07-15 14:03:20|385.75|383.75|385.82|383.82|385.84|383.84|385.75|383.75|17
1721052210000|2024-07-15 14:03:30|385.83|383.83|385.98|383.98|385.98|383.98|385.83|383.83|26
1721052220000|2024-07-15 14:03:40|385.99|383.99|385.86|383.86|385.99|383.99|385.85|383.85|10
1721052230000|2024-07-15 14:03:50|385.85|383.85|386|384|386.02|384.02|385.81|383.81|26
1721052240000|2024-07-15 14:04:00|386.01|384.01|386.07|384.07|386.08|384.08|386.01|384.01|16
1721052250000|2024-07-15 14:04:10|386.08|384.08|386.15|384.15|386.16|384.16|386.07|384.07|15
1721052260000|2024-07-15 14:04:20|386.14|384.14|386.07|384.07|386.14|384.14|386.07|384.07|7
1721052270000|2024-07-15 14:04:30|386.02|384.02|385.96|383.96|386.02|384.02|385.96|383.96|5
1721052280000|2024-07-15 14:04:40|385.95|383.95|385.92|383.92|385.95|383.95|385.9|383.9|4
1721052290000|2024-07-15 14:04:50|385.93|383.93|386.21|384.21|386.21|384.21|385.93|383.93|10
1721052300000|2024-07-15 14:05:00|386.2|384.2|386.25|384.25|386.25|384.25|386.14|384.14|8
1721052310000|2024-07-15 14:05:10|386.26|384.26|386.16|384.16|386.29|384.29|386.1|384.1|18
1721052320000|2024-07-15 14:05:20|386.15|384.15|386.1|384.1|386.18|384.18|386.1|384.1|10
1721052330000|2024-07-15 14:05:30|386.16|384.16|386.12|384.12|386.16|384.16|386.1|384.1|9
1721052340000|2024-07-15 14:05:40|386.11|384.11|386.03|384.03|386.13|384.13|386.03|384.03|12
1721052350000|2024-07-15 14:05:50|386.02|384.02|385.99|383.99|386.04|384.04|385.99|383.99|10
1721052360000|2024-07-15 14:06:00|385.97|383.97|385.98|383.98|386.02|384.02|385.97|383.97|3
1721052370000|2024-07-15 14:06:10|385.99|383.99|385.72|383.72|386.02|384.02|385.72|383.72|21
1721052380000|2024-07-15 14:06:20|385.77|383.77|385.72|383.72|385.77|383.77|385.72|383.72|5
1721052390000|2024-07-15 14:06:30|385.68|383.68|385.67|383.67|385.7|383.7|385.67|383.67|8
1721052400000|2024-07-15 14:06:40|385.71|383.71|385.69|383.69|385.72|383.72|385.62|383.62|24
1721052410000|2024-07-15 14:06:50|385.67|383.67|385.6|383.6|385.72|383.72|385.53|383.53|17
1721052420000|2024-07-15 14:07:00|385.63|383.63|385.7|383.7|385.7|383.7|385.54|383.54|19
1721052430000|2024-07-15 14:07:10|385.71|383.71|385.47|383.47|385.72|383.72|385.47|383.47|11
1721052440000|2024-07-15 14:07:20|385.44|383.44|385.14|383.14|385.44|383.44|385.04|383.04|23
1721052450000|2024-07-15 14:07:30|385.16|383.16|385.11|383.11|385.17|383.17|385.05|383.05|18
1721052460000|2024-07-15 14:07:40|385.12|383.12|385.19|383.19|385.19|383.19|385.12|383.12|9
1721052470000|2024-07-15 14:07:50|385.2|383.2|385.21|383.21|385.23|383.23|385.2|383.2|14
1721052480000|2024-07-15 14:08:00|385.24|383.24|385.3|383.3|385.3|383.3|385.24|383.24|10
1721052490000|2024-07-15 14:08:10|385.29|383.29|385.52|383.52|385.52|383.52|385.29|383.29|13
1721052500000|2024-07-15 14:08:20|385.53|383.53|385.57|383.57|385.58|383.58|385.52|383.52|15
1721052510000|2024-07-15 14:08:30|385.58|383.58|385.44|383.44|385.58|383.58|385.44|383.44|11
1721052520000|2024-07-15 14:08:40|385.41|383.41|385.41|383.41|385.47|383.47|385.37|383.37|16
1721052530000|2024-07-15 14:08:50|385.42|383.42|385.38|383.38|385.42|383.42|385.38|383.38|9
1721052540000|2024-07-15 14:09:00|385.37|383.37|385.31|383.31|385.37|383.37|385.27|383.27|12
1721052550000|2024-07-15 14:09:10|385.3|383.3|385.39|383.39|385.39|383.39|385.3|383.3|10
1721052560000|2024-07-15 14:09:20|385.4|383.4|385.5|383.5|385.5|383.5|385.4|383.4|13
1721052570000|2024-07-15 14:09:30|385.48|383.48|385.48|383.48|385.48|383.48|385.48|383.48|1
1721052580000|2024-07-15 14:09:40|385.43|383.43|385.54|383.54|385.55|383.55|385.43|383.43|15
1721052590000|2024-07-15 14:09:50|385.57|383.57|385.79|383.79|385.85|383.85|385.57|383.57|19
1721052600000|2024-07-15 14:10:00|385.78|383.78|385.76|383.76|385.82|383.82|385.76|383.76|13
1721052610000|2024-07-15 14:10:10|385.72|383.72|385.68|383.68|385.75|383.75|385.65|383.65|11
1721052620000|2024-07-15 14:10:20|385.73|383.73|385.69|383.69|385.76|383.76|385.69|383.69|11
1721052630000|2024-07-15 14:10:30|385.64|383.64|385.63|383.63|385.64|383.64|385.6|383.6|14
1721052640000|2024-07-15 14:10:40|385.62|383.62|385.71|383.71|385.72|383.72|385.62|383.62|11
1721052650000|2024-07-15 14:10:50|385.7|383.7|385.69|383.69|385.7|383.7|385.69|383.69|2
1721052660000|2024-07-15 14:11:00|385.7|383.7|385.95|383.95|385.95|383.95|385.69|383.69|8
1721052670000|2024-07-15 14:11:10|385.97|383.97|385.93|383.93|385.98|383.98|385.93|383.93|7
1721052680000|2024-07-15 14:11:20|385.89|383.89|385.91|383.91|385.94|383.94|385.88|383.88|10
1721052690000|2024-07-15 14:11:30|385.9|383.9|385.88|383.88|385.91|383.91|385.88|383.88|11
1721052700000|2024-07-15 14:11:40|385.86|383.86|385.72|383.72|385.86|383.86|385.7|383.7|16
1721052710000|2024-07-15 14:11:50|385.71|383.71|385.72|383.72|385.75|383.75|385.71|383.71|11
1721052720000|2024-07-15 14:12:00|385.7|383.7|385.75|383.75|385.75|383.75|385.69|383.69|13
1721052730000|2024-07-15 14:12:10|385.76|383.76|385.74|383.74|385.76|383.76|385.67|383.67|11
1721052740000|2024-07-15 14:12:20|385.75|383.75|385.66|383.66|385.75|383.75|385.66|383.66|4
1721052750000|2024-07-15 14:12:30|385.68|383.68|385.74|383.74|385.74|383.74|385.67|383.67|9
1721052760000|2024-07-15 14:12:40|385.72|383.72|385.76|383.76|385.79|383.79|385.72|383.72|11
1721052770000|2024-07-15 14:12:50|385.71|383.71|385.67|383.67|385.71|383.71|385.66|383.66|9
1721052780000|2024-07-15 14:13:00|385.71|383.71|385.7|383.7|385.71|383.71|385.69|383.69|8
1721052790000|2024-07-15 14:13:10|385.71|383.71|385.77|383.77|385.79|383.79|385.71|383.71|9
1721052800000|2024-07-15 14:13:20|385.73|383.73|385.81|383.81|385.82|383.82|385.73|383.73|11
1721052810000|2024-07-15 14:13:30|385.77|383.77|385.85|383.85|385.85|383.85|385.77|383.77|9
1721052820000|2024-07-15 14:13:40|385.87|383.87|385.77|383.77|385.88|383.88|385.77|383.77|5
1721052830000|2024-07-15 14:13:50|385.74|383.74|385.72|383.72|385.74|383.74|385.72|383.72|2
1721052840000|2024-07-15 14:14:00|385.76|383.76|385.72|383.72|385.78|383.78|385.72|383.72|23
1721052860000|2024-07-15 14:14:20|385.74|383.74|385.74|383.74|385.75|383.75|385.74|383.74|5
1721052870000|2024-07-15 14:14:30|385.77|383.77|385.77|383.77|385.78|383.78|385.77|383.77|11
1721052880000|2024-07-15 14:14:40|385.78|383.78|385.78|383.78|385.78|383.78|385.77|383.77|3
1721052890000|2024-07-15 14:14:50|385.77|383.77|385.75|383.75|385.77|383.77|385.75|383.75|3
1721052900000|2024-07-15 14:15:00|385.76|383.76|385.62|383.62|385.76|383.76|385.62|383.62|7
1721052910000|2024-07-15 14:15:10|385.69|383.69|385.77|383.77|385.82|383.82|385.69|383.69|14
1721052920000|2024-07-15 14:15:20|385.82|383.82|386.11|384.11|386.11|384.11|385.82|383.82|18
1721052930000|2024-07-15 14:15:30|386.13|384.13|386.06|384.06|386.13|384.13|386.06|384.06|12
1721052940000|2024-07-15 14:15:40|386.05|384.05|385.96|383.96|386.05|384.05|385.96|383.96|3
1721052950000|2024-07-15 14:15:50|385.95|383.95|385.94|383.94|385.95|383.95|385.94|383.94|2
1721052960000|2024-07-15 14:16:00|385.87|383.87|385.75|383.75|385.87|383.87|385.75|383.75|11
1721052980000|2024-07-15 14:16:20|385.74|383.74|385.75|383.75|385.76|383.76|385.72|383.72|4
1721052990000|2024-07-15 14:16:30|385.77|383.77|385.7|383.7|385.84|383.84|385.7|383.7|15
1721053000000|2024-07-15 14:16:40|385.72|383.72|385.5|383.5|385.72|383.72|385.5|383.5|14
1721053010000|2024-07-15 14:16:50|385.48|383.48|385.49|383.49|385.49|383.49|385.48|383.48|2
1721053020000|2024-07-15 14:17:00|385.48|383.48|385.46|383.46|385.48|383.48|385.46|383.46|2
1721053030000|2024-07-15 14:17:10|385.38|383.38|385.33|383.33|385.38|383.38|385.32|383.32|4
1721053040000|2024-07-15 14:17:20|385.34|383.34|385.31|383.31|385.34|383.34|385.31|383.31|3
1721053050000|2024-07-15 14:17:30|385.25|383.25|384.86|382.86|385.26|383.26|384.84|382.84|13
1721053060000|2024-07-15 14:17:40|384.88|382.88|384.86|382.86|384.88|382.88|384.8|382.8|26
1721053070000|2024-07-15 14:17:50|384.81|382.81|384.81|382.81|384.86|382.86|384.81|382.81|22
1721053080000|2024-07-15 14:18:00|384.8|382.8|384.65|382.65|384.83|382.83|384.65|382.65|6
1721053090000|2024-07-15 14:18:10|384.63|382.63|384.56|382.56|384.64|382.64|384.55|382.55|20
1721053100000|2024-07-15 14:18:20|384.58|382.58|384.66|382.66|384.7|382.7|384.58|382.58|14
1721053110000|2024-07-15 14:18:30|384.67|382.67|384.84|382.84|384.84|382.84|384.66|382.66|14
1721053120000|2024-07-15 14:18:40|384.88|382.88|384.91|382.91|384.94|382.94|384.88|382.88|10
1721053130000|2024-07-15 14:18:50|384.92|382.92|384.69|382.69|384.93|382.93|384.69|382.69|20
1721053140000|2024-07-15 14:19:00|384.68|382.68|384.57|382.57|384.68|382.68|384.57|382.57|4
1721053150000|2024-07-15 14:19:10|384.59|382.59|384.66|382.66|384.66|382.66|384.57|382.57|24
1721053160000|2024-07-15 14:19:20|384.65|382.65|384.87|382.87|384.92|382.92|384.65|382.65|21
1721053170000|2024-07-15 14:19:30|384.86|382.86|384.9|382.9|384.9|382.9|384.86|382.86|7
1721053190000|2024-07-15 14:19:50|384.91|382.91|385.46|383.46|385.46|383.46|384.91|382.91|9
1721053200000|2024-07-15 14:20:00|385.45|383.45|385.48|383.48|385.48|383.48|385.39|383.39|10
1721053210000|2024-07-15 14:20:10|385.49|383.49|385.56|383.56|385.57|383.57|385.49|383.49|8
1721053220000|2024-07-15 14:20:20|385.55|383.55|385.36|383.36|385.56|383.56|385.36|383.36|27
1721053230000|2024-07-15 14:20:30|385.37|383.37|385.36|383.36|385.38|383.38|385.35|383.35|8
1721053240000|2024-07-15 14:20:40|385.35|383.35|385.49|383.49|385.49|383.49|385.35|383.35|21
1721053250000|2024-07-15 14:20:50|385.5|383.5|385.56|383.56|385.59|383.59|385.5|383.5|21
1721053280000|2024-07-15 14:21:20|385.48|383.48|385.47|383.47|385.48|383.48|385.3|383.3|17
1721053290000|2024-07-15 14:21:30|385.48|383.48|385.47|383.47|385.48|383.48|385.42|383.42|14
1721053300000|2024-07-15 14:21:40|385.5|383.5|385.5|383.5|385.53|383.53|385.46|383.46|18
1721053310000|2024-07-15 14:21:50|385.49|383.49|385.43|383.43|385.52|383.52|385.43|383.43|9
1721053320000|2024-07-15 14:22:00|385.42|383.42|385.55|383.55|385.57|383.57|385.39|383.39|16
1721053330000|2024-07-15 14:22:10|385.54|383.54|385.54|383.54|385.55|383.55|385.54|383.54|3
1721053340000|2024-07-15 14:22:20|385.52|383.52|385.45|383.45|385.53|383.53|385.45|383.45|8
1721053350000|2024-07-15 14:22:30|385.46|383.46|385.41|383.41|385.46|383.46|385.41|383.41|15
1721053360000|2024-07-15 14:22:40|385.4|383.4|385.4|383.4|385.4|383.4|385.4|383.4|1
1721053380000|2024-07-15 14:23:00|385.41|383.41|385.4|383.4|385.41|383.41|385.4|383.4|2
1721053390000|2024-07-15 14:23:10|385.35|383.35|385.34|383.34|385.35|383.35|385.29|383.29|8
1721053400000|2024-07-15 14:23:20|385.35|383.35|385.36|383.36|385.41|383.41|385.34|383.34|19
1721053410000|2024-07-15 14:23:30|385.35|383.35|385.64|383.64|385.64|383.64|385.35|383.35|19
1721053420000|2024-07-15 14:23:40|385.65|383.65|385.66|383.66|385.66|383.66|385.65|383.65|2
1721053430000|2024-07-15 14:23:50|385.64|383.64|385.66|383.66|385.67|383.67|385.64|383.64|10
1721053440000|2024-07-15 14:24:00|385.68|383.68|385.64|383.64|385.68|383.68|385.64|383.64|3
1721053480000|2024-07-15 14:24:40|385.52|383.52|385.4|383.4|385.52|383.52|385.37|383.37|5
1721053490000|2024-07-15 14:24:50|385.42|383.42|385.46|383.46|385.46|383.46|385.42|383.42|7
1721053500000|2024-07-15 14:25:00|385.51|383.51|385.47|383.47|385.51|383.51|385.43|383.43|8
1721053510000|2024-07-15 14:25:10|385.49|383.49|385.57|383.57|385.57|383.57|385.44|383.44|26
1721053520000|2024-07-15 14:25:20|385.56|383.56|385.5|383.5|385.56|383.56|385.5|383.5|8
1721053530000|2024-07-15 14:25:30|385.46|383.46|385.46|383.46|385.46|383.46|385.46|383.46|1
1721053540000|2024-07-15 14:25:40|385.52|383.52|385.39|383.39|385.52|383.52|385.39|383.39|7
1721053550000|2024-07-15 14:25:50|385.47|383.47|385.42|383.42|385.47|383.47|385.42|383.42|11
1721053560000|2024-07-15 14:26:00|385.41|383.41|385.48|383.48|385.49|383.49|385.41|383.41|8
1721053570000|2024-07-15 14:26:10|385.47|383.47|385.52|383.52|385.52|383.52|385.47|383.47|5
1721053590000|2024-07-15 14:26:30|385.53|383.53|385.34|383.34|385.53|383.53|385.34|383.34|7
1721053600000|2024-07-15 14:26:40|385.35|383.35|385.34|383.34|385.36|383.36|385.34|383.34|6
1721053610000|2024-07-15 14:26:50|385.3|383.3|385.29|383.29|385.3|383.3|385.29|383.29|2
1721053620000|2024-07-15 14:27:00|385.25|383.25|385.15|383.15|385.25|383.25|385.15|383.15|9
1721053640000|2024-07-15 14:27:20|385.16|383.16|385.25|383.25|385.3|383.3|385.16|383.16|15
1721053650000|2024-07-15 14:27:30|385.24|383.24|385.24|383.24|385.27|383.27|385.23|383.23|16
1721053660000|2024-07-15 14:27:40|385.25|383.25|385.13|383.13|385.25|383.25|385.13|383.13|7
1721053670000|2024-07-15 14:27:50|385.15|383.15|385.35|383.35|385.35|383.35|385.15|383.15|7
1721053690000|2024-07-15 14:28:10|385.36|383.36|385.35|383.35|385.37|383.37|385.35|383.35|3
1721053700000|2024-07-15 14:28:20|385.37|383.37|385.51|383.51|385.54|383.54|385.36|383.36|8
1721053710000|2024-07-15 14:28:30|385.53|383.53|385.51|383.51|385.53|383.53|385.51|383.51|5
1721053720000|2024-07-15 14:28:40|385.52|383.52|385.61|383.61|385.61|383.61|385.51|383.51|13
1721053730000|2024-07-15 14:28:50|385.62|383.62|385.57|383.57|385.64|383.64|385.57|383.57|15
1721053740000|2024-07-15 14:29:00|385.62|383.62|385.66|383.66|385.7|383.7|385.62|383.62|10
1721053750000|2024-07-15 14:29:10|385.69|383.69|385.69|383.69|385.74|383.74|385.64|383.64|10
1721053760000|2024-07-15 14:29:20|385.68|383.68|385.68|383.68|385.7|383.7|385.65|383.65|15
1721053770000|2024-07-15 14:29:30|385.67|383.67|385.65|383.65|385.68|383.68|385.65|383.65|5
1721053790000|2024-07-15 14:29:50|385.67|383.67|385.76|383.76|385.77|383.77|385.65|383.65|14
1721053800000|2024-07-15 14:30:00|385.77|383.77|385.6|383.6|385.81|383.81|385.6|383.6|18
1721053810000|2024-07-15 14:30:10|385.62|383.62|385.7|383.7|385.81|383.81|385.62|383.62|19
1721053820000|2024-07-15 14:30:20|385.71|383.71|385.74|383.74|385.76|383.76|385.7|383.7|14
1721053830000|2024-07-15 14:30:30|385.72|383.72|385.91|383.91|386.03|384.03|385.7|383.7|21
1721053840000|2024-07-15 14:30:40|385.81|383.81|385.77|383.77|385.94|383.94|385.77|383.77|16
1721053850000|2024-07-15 14:30:50|385.79|383.79|385.57|383.57|385.79|383.79|385.57|383.57|10
1721053860000|2024-07-15 14:31:00|385.56|383.56|385.74|383.74|385.82|383.82|385.56|383.56|28
1721053870000|2024-07-15 14:31:10|385.78|383.78|385.81|383.81|385.81|383.81|385.73|383.73|19
1721053880000|2024-07-15 14:31:20|385.87|383.87|385.96|383.96|385.96|383.96|385.87|383.87|14
1721053890000|2024-07-15 14:31:30|385.95|383.95|385.94|383.94|385.96|383.96|385.94|383.94|15
1721053900000|2024-07-15 14:31:40|385.95|383.95|385.94|383.94|385.96|383.96|385.94|383.94|12
1721053910000|2024-07-15 14:31:50|385.84|383.84|385.82|383.82|385.84|383.84|385.82|383.82|2
1721053920000|2024-07-15 14:32:00|385.84|383.84|385.93|383.93|385.95|383.95|385.83|383.83|17
1721053930000|2024-07-15 14:32:10|385.92|383.92|386.31|384.31|386.31|384.31|385.88|383.88|20
1721053940000|2024-07-15 14:32:20|386.29|384.29|386.47|384.47|386.49|384.49|386.27|384.27|14
1721053950000|2024-07-15 14:32:30|386.45|384.45|386.71|384.71|386.85|384.85|386.42|384.42|19
1721053960000|2024-07-15 14:32:40|386.7|384.7|386.73|384.73|386.74|384.74|386.62|384.62|19
1721053970000|2024-07-15 14:32:50|386.74|384.74|386.6|384.6|386.75|384.75|386.6|384.6|10
1721053980000|2024-07-15 14:33:00|386.54|384.54|386.57|384.57|386.6|384.6|386.54|384.54|7
1721053990000|2024-07-15 14:33:10|386.55|384.55|386.69|384.69|386.69|384.69|386.51|384.51|15
1721054000000|2024-07-15 14:33:20|386.67|384.67|386.72|384.72|386.73|384.73|386.67|384.67|12
1721054010000|2024-07-15 14:33:30|386.75|384.75|386.85|384.85|386.85|384.85|386.74|384.74|8
1721054020000|2024-07-15 14:33:40|386.8|384.8|386.8|384.8|386.81|384.81|386.77|384.77|8
1721054030000|2024-07-15 14:33:50|386.81|384.81|386.87|384.87|386.87|384.87|386.79|384.79|10
1721054040000|2024-07-15 14:34:00|386.88|384.88|386.72|384.72|386.89|384.89|386.6|384.6|18
1721054050000|2024-07-15 14:34:10|386.71|384.71|386.71|384.71|386.85|384.85|386.7|384.7|12
1721054060000|2024-07-15 14:34:20|386.76|384.76|386.8|384.8|386.8|384.8|386.75|384.75|9
1721054080000|2024-07-15 14:34:40|386.83|384.83|386.84|384.84|386.86|384.86|386.81|384.81|11
1721054090000|2024-07-15 14:34:50|386.88|384.88|386.92|384.92|387.01|385.01|386.88|384.88|6
1721054100000|2024-07-15 14:35:00|387.04|385.04|386.99|384.99|387.12|385.12|386.99|384.99|6
1721054110000|2024-07-15 14:35:10|387|385|386.89|384.89|387.07|385.07|386.89|384.89|21
1721054120000|2024-07-15 14:35:20|386.85|384.85|386.73|384.73|386.85|384.85|386.73|384.73|6
1721054130000|2024-07-15 14:35:30|386.75|384.75|386.8|384.8|386.8|384.8|386.75|384.75|5
1721054140000|2024-07-15 14:35:40|386.87|384.87|386.93|384.93|386.95|384.95|386.87|384.87|16
1721054150000|2024-07-15 14:35:50|386.82|384.82|386.75|384.75|386.82|384.82|386.75|384.75|7
1721054160000|2024-07-15 14:36:00|386.76|384.76|386.89|384.89|386.89|384.89|386.76|384.76|4
1721054170000|2024-07-15 14:36:10|386.87|384.87|386.75|384.75|386.89|384.89|386.75|384.75|21
1721054180000|2024-07-15 14:36:20|386.73|384.73|386.67|384.67|386.73|384.73|386.67|384.67|2
1721054190000|2024-07-15 14:36:30|386.69|384.69|386.68|384.68|386.69|384.69|386.68|384.68|2
1721054200000|2024-07-15 14:36:40|386.67|384.67|386.67|384.67|386.67|384.67|386.67|384.67|1
1721054220000|2024-07-15 14:37:00|386.6|384.6|386.5|384.5|386.6|384.6|386.49|384.49|11
1721054230000|2024-07-15 14:37:10|386.55|384.55|386.55|384.55|386.55|384.55|386.55|384.55|1
1721054240000|2024-07-15 14:37:20|386.6|384.6|386.43|384.43|386.6|384.6|386.42|384.42|22
1721054250000|2024-07-15 14:37:30|386.44|384.44|386.56|384.56|386.56|384.56|386.44|384.44|9
1721054260000|2024-07-15 14:37:40|386.58|384.58|386.58|384.58|386.6|384.6|386.56|384.56|16
1721054270000|2024-07-15 14:37:50|386.59|384.59|386.47|384.47|386.6|384.6|386.47|384.47|5
1721054290000|2024-07-15 14:38:10|386.41|384.41|386.39|384.39|386.41|384.41|386.31|384.31|13
1721054300000|2024-07-15 14:38:20|386.37|384.37|386.44|384.44|386.49|384.49|386.37|384.37|12
1721054310000|2024-07-15 14:38:30|386.32|384.32|386.32|384.32|386.32|384.32|386.32|384.32|1
1721054320000|2024-07-15 14:38:40|386.28|384.28|386.19|384.19|386.28|384.28|386.18|384.18|9
1721054330000|2024-07-15 14:38:50|386.22|384.22|386.19|384.19|386.22|384.22|386.18|384.18|16
1721054340000|2024-07-15 14:39:00|386.2|384.2|386.24|384.24|386.27|384.27|386.2|384.2|13
1721054350000|2024-07-15 14:39:10|386.25|384.25|386.17|384.17|386.26|384.26|386.17|384.17|14
1721054360000|2024-07-15 14:39:20|386.16|384.16|386.17|384.17|386.19|384.19|386.16|384.16|6
1721054370000|2024-07-15 14:39:30|386.16|384.16|386.17|384.17|386.18|384.18|386.16|384.16|6
1721054380000|2024-07-15 14:39:40|386.16|384.16|386.16|384.16|386.19|384.19|386.16|384.16|9
1721054390000|2024-07-15 14:39:50|386.15|384.15|386.21|384.21|386.24|384.24|386.15|384.15|18
1721054400000|2024-07-15 14:40:00|386.2|384.2|386.27|384.27|386.27|384.27|386.2|384.2|11
1721054410000|2024-07-15 14:40:10|386.25|384.25|386.28|384.28|386.3|384.3|386.24|384.24|18
1721054420000|2024-07-15 14:40:20|386.29|384.29|386.29|384.29|386.3|384.3|386.28|384.28|5
1721054430000|2024-07-15 14:40:30|385.97|383.97|386.08|384.08|386.14|384.14|385.94|383.94|8
1721054440000|2024-07-15 14:40:40|386.12|384.12|386.12|384.12|386.13|384.13|386.12|384.12|5
1721054450000|2024-07-15 14:40:50|386.14|384.14|386.26|384.26|386.27|384.27|386.14|384.14|11
1721054460000|2024-07-15 14:41:00|386.27|384.27|386.28|384.28|386.28|384.28|386.26|384.26|5
1721054470000|2024-07-15 14:41:10|386.27|384.27|386.26|384.26|386.27|384.27|386.26|384.26|2
1721054500000|2024-07-15 14:41:40|386.27|384.27|386.43|384.43|386.43|384.43|386.27|384.27|9
1721054510000|2024-07-15 14:41:50|386.45|384.45|386.43|384.43|386.45|384.45|386.41|384.41|5
1721054520000|2024-07-15 14:42:00|386.45|384.45|386.45|384.45|386.45|384.45|386.43|384.43|7
1721054530000|2024-07-15 14:42:10|386.43|384.43|386.43|384.43|386.45|384.45|386.43|384.43|5
1721054540000|2024-07-15 14:42:20|386.42|384.42|386.41|384.41|386.43|384.43|386.41|384.41|6
1721054550000|2024-07-15 14:42:30|386.42|384.42|386.41|384.41|386.43|384.43|386.41|384.41|4
1721054560000|2024-07-15 14:42:40|386.43|384.43|386.43|384.43|386.45|384.45|386.42|384.42|14
1721054570000|2024-07-15 14:42:50|386.45|384.45|386.42|384.42|386.48|384.48|386.42|384.42|14
1721054580000|2024-07-15 14:43:00|386.44|384.44|386.61|384.61|386.73|384.73|386.43|384.43|20
1721054590000|2024-07-15 14:43:10|386.6|384.6|386.44|384.44|386.6|384.6|386.44|384.44|8
1721054600000|2024-07-15 14:43:20|386.45|384.45|386.48|384.48|386.48|384.48|386.44|384.44|7
1721054610000|2024-07-15 14:43:30|386.46|384.46|386.46|384.46|386.47|384.47|386.44|384.44|14
1721054620000|2024-07-15 14:43:40|386.45|384.45|386.38|384.38|386.46|384.46|386.35|384.35|8
1721054630000|2024-07-15 14:43:50|386.39|384.39|386.34|384.34|386.47|384.47|386.34|384.34|10
1721054640000|2024-07-15 14:44:00|386.32|384.32|386.37|384.37|386.37|384.37|386.3|384.3|10
1721054650000|2024-07-15 14:44:10|386.35|384.35|386.37|384.37|386.37|384.37|386.34|384.34|4
1721054660000|2024-07-15 14:44:20|386.33|384.33|386.36|384.36|386.36|384.36|386.33|384.33|5
1721054670000|2024-07-15 14:44:30|386.37|384.37|386.36|384.36|386.37|384.37|386.36|384.36|6
1721054680000|2024-07-15 14:44:40|386.28|384.28|386.3|384.3|386.3|384.3|386.28|384.28|2
1721054700000|2024-07-15 14:45:00|386.22|384.22|386.28|384.28|386.28|384.28|386.22|384.22|2
1721054710000|2024-07-15 14:45:10|386.27|384.27|386.25|384.25|386.27|384.27|386.25|384.25|3
1721054720000|2024-07-15 14:45:20|386.16|384.16|386.11|384.11|386.16|384.16|386.07|384.07|4
1721054730000|2024-07-15 14:45:30|386.15|384.15|386.11|384.11|386.17|384.17|386.11|384.11|7
1721054740000|2024-07-15 14:45:40|386.35|384.35|386.52|384.52|386.55|384.55|386.35|384.35|8
1721054750000|2024-07-15 14:45:50|386.51|384.51|386.74|384.74|386.74|384.74|386.49|384.49|8
1721054760000|2024-07-15 14:46:00|386.75|384.75|386.78|384.78|386.84|384.84|386.75|384.75|19
1721054770000|2024-07-15 14:46:10|386.79|384.79|386.8|384.8|386.82|384.82|386.77|384.77|14
1721054780000|2024-07-15 14:46:20|386.81|384.81|386.96|384.96|386.99|384.99|386.81|384.81|18
1721054790000|2024-07-15 14:46:30|386.95|384.95|386.93|384.93|386.95|384.95|386.93|384.93|4
1721054800000|2024-07-15 14:46:40|386.92|384.92|386.91|384.91|386.92|384.92|386.91|384.91|2
1721054810000|2024-07-15 14:46:50|386.94|384.94|386.94|384.94|386.94|384.94|386.94|384.94|1
1721054820000|2024-07-15 14:47:00|386.88|384.88|386.81|384.81|386.98|384.98|386.81|384.81|11
1721054830000|2024-07-15 14:47:10|386.8|384.8|386.86|384.86|386.87|384.87|386.8|384.8|11
1721054850000|2024-07-15 14:47:30|386.77|384.77|386.66|384.66|386.77|384.77|386.66|384.66|7
1721054860000|2024-07-15 14:47:40|386.58|384.58|386.66|384.66|386.8|384.8|386.52|384.52|14
1721054870000|2024-07-15 14:47:50|386.65|384.65|386.64|384.64|386.65|384.65|386.64|384.64|2
1721054880000|2024-07-15 14:48:00|386.65|384.65|386.65|384.65|386.65|384.65|386.64|384.64|7
1721054890000|2024-07-15 14:48:10|386.68|384.68|386.66|384.66|386.68|384.68|386.66|384.66|4
1721054900000|2024-07-15 14:48:20|386.67|384.67|386.67|384.67|386.69|384.69|386.66|384.66|10
1721054910000|2024-07-15 14:48:30|386.66|384.66|386.7|384.7|386.7|384.7|386.66|384.66|12
1721054920000|2024-07-15 14:48:40|386.71|384.71|386.74|384.74|386.8|384.8|386.71|384.71|25
1721054930000|2024-07-15 14:48:50|386.75|384.75|386.76|384.76|386.78|384.78|386.75|384.75|11
1721054940000|2024-07-15 14:49:00|386.77|384.77|386.83|384.83|386.84|384.84|386.77|384.77|11
1721054950000|2024-07-15 14:49:10|386.81|384.81|386.68|384.68|386.81|384.81|386.65|384.65|8
1721054960000|2024-07-15 14:49:20|386.65|384.65|386.69|384.69|386.7|384.7|386.65|384.65|23
1721054970000|2024-07-15 14:49:30|386.68|384.68|386.74|384.74|386.74|384.74|386.67|384.67|10
1721054980000|2024-07-15 14:49:40|386.76|384.76|386.89|384.89|386.9|384.9|386.76|384.76|11
1721054990000|2024-07-15 14:49:50|386.9|384.9|386.89|384.89|386.9|384.9|386.89|384.89|6
1721055000000|2024-07-15 14:50:00|386.9|384.9|386.67|384.67|386.9|384.9|386.67|384.67|11
1721055010000|2024-07-15 14:50:10|386.68|384.68|386.68|384.68|386.71|384.71|386.67|384.67|12
1721055020000|2024-07-15 14:50:20|386.7|384.7|386.76|384.76|386.76|384.76|386.68|384.68|13
1721055030000|2024-07-15 14:50:30|386.77|384.77|386.81|384.81|386.83|384.83|386.76|384.76|5
1721055060000|2024-07-15 14:51:00|386.8|384.8|386.9|384.9|386.9|384.9|386.78|384.78|11
1721055070000|2024-07-15 14:51:10|386.91|384.91|387.05|385.05|387.06|385.06|386.88|384.88|11
1721055080000|2024-07-15 14:51:20|387.06|385.06|387.15|385.15|387.17|385.17|387.05|385.05|9
1721055090000|2024-07-15 14:51:30|387.16|385.16|387.24|385.24|387.24|385.24|387.15|385.15|9
1721055100000|2024-07-15 14:51:40|387.28|385.28|387.25|385.25|387.3|385.3|387.23|385.23|20
1721055110000|2024-07-15 14:51:50|387.26|385.26|387.16|385.16|387.26|385.26|387.16|385.16|8
1721055120000|2024-07-15 14:52:00|387.15|385.15|387.05|385.05|387.16|385.16|387.05|385.05|6
1721055130000|2024-07-15 14:52:10|387.06|385.06|387.07|385.07|387.07|385.07|387.06|385.06|2
1721055150000|2024-07-15 14:52:30|387.08|385.08|387.25|385.25|387.26|385.26|387.08|385.08|12
1721055160000|2024-07-15 14:52:40|387.24|385.24|387.31|385.31|387.31|385.31|387.23|385.23|15
1721055170000|2024-07-15 14:52:50|387.32|385.32|387.31|385.31|387.34|385.34|387.3|385.3|11
1721055180000|2024-07-15 14:53:00|387.32|385.32|387.28|385.28|387.32|385.32|387.28|385.28|6
1721055190000|2024-07-15 14:53:10|387.3|385.3|387.41|385.41|387.42|385.42|387.3|385.3|5
1721055200000|2024-07-15 14:53:20|387.42|385.42|387.49|385.49|387.52|385.52|387.42|385.42|17
1721055210000|2024-07-15 14:53:30|387.48|385.48|387.52|385.52|387.54|385.54|387.48|385.48|19
1721055220000|2024-07-15 14:53:40|387.53|385.53|387.54|385.54|387.54|385.54|387.52|385.52|11
1721055230000|2024-07-15 14:53:50|387.51|385.51|387.5|385.5|387.54|385.54|387.48|385.48|4
1721055240000|2024-07-15 14:54:00|387.49|385.49|387.49|385.49|387.49|385.49|387.49|385.49|1
1721055250000|2024-07-15 14:54:10|387.44|385.44|387.34|385.34|387.44|385.44|387.34|385.34|4
1721055260000|2024-07-15 14:54:20|387.33|385.33|387.19|385.19|387.33|385.33|387.17|385.17|7
1721055270000|2024-07-15 14:54:30|387.2|385.2|387.22|385.22|387.23|385.23|387.2|385.2|5
1721055280000|2024-07-15 14:54:40|387.17|385.17|386.98|384.98|387.17|385.17|386.98|384.98|9
1721055290000|2024-07-15 14:54:50|386.97|384.97|386.98|384.98|386.98|384.98|386.97|384.97|12
1721055300000|2024-07-15 14:55:00|386.99|384.99|387.06|385.06|387.06|385.06|386.98|384.98|13
1721055310000|2024-07-15 14:55:10|387.05|385.05|387.07|385.07|387.1|385.1|387.02|385.02|11
1721055320000|2024-07-15 14:55:20|387.06|385.06|387.07|385.07|387.07|385.07|387.04|385.04|14
1721055330000|2024-07-15 14:55:30|387.09|385.09|387.11|385.11|387.11|385.11|387.08|385.08|11
1721055340000|2024-07-15 14:55:40|387.13|385.13|387.16|385.16|387.17|385.17|387.13|385.13|8
1721055350000|2024-07-15 14:55:50|387.17|385.17|387.16|385.16|387.17|385.17|387.15|385.15|9
1721055360000|2024-07-15 14:56:00|387.21|385.21|387.15|385.15|387.22|385.22|387.12|385.12|11
1721055370000|2024-07-15 14:56:10|387.16|385.16|387|385|387.16|385.16|386.98|384.98|10
1721055380000|2024-07-15 14:56:20|386.99|384.99|387.24|385.24|387.34|385.34|386.96|384.96|17
1721055390000|2024-07-15 14:56:30|387.23|385.23|387.14|385.14|387.23|385.23|387.11|385.11|7
1721055400000|2024-07-15 14:56:40|387.13|385.13|387.06|385.06|387.13|385.13|386.98|384.98|13
1721055410000|2024-07-15 14:56:50|387.07|385.07|387.1|385.1|387.1|385.1|387.06|385.06|7
1721055420000|2024-07-15 14:57:00|387.09|385.09|387.15|385.15|387.15|385.15|387.09|385.09|8
1721055430000|2024-07-15 14:57:10|387.19|385.19|387.43|385.43|387.44|385.44|387.19|385.19|5
1721055440000|2024-07-15 14:57:20|387.45|385.45|387.48|385.48|387.5|385.5|387.43|385.43|9
1721055450000|2024-07-15 14:57:30|387.46|385.46|387.52|385.52|387.55|385.55|387.46|385.46|6
1721055460000|2024-07-15 14:57:40|387.53|385.53|387.52|385.52|387.53|385.53|387.46|385.46|12
1721055470000|2024-07-15 14:57:50|387.54|385.54|387.47|385.47|387.58|385.58|387.43|385.43|19
1721055480000|2024-07-15 14:58:00|387.48|385.48|387.49|385.49|387.52|385.52|387.45|385.45|21
1721055490000|2024-07-15 14:58:10|387.5|385.5|387.38|385.38|387.5|385.5|387.36|385.36|24
1721055500000|2024-07-15 14:58:20|387.36|385.36|387.27|385.27|387.36|385.36|387.27|385.27|11
1721055510000|2024-07-15 14:58:30|387.26|385.26|387.32|385.32|387.32|385.32|387.25|385.25|11
1721055520000|2024-07-15 14:58:40|387.34|385.34|387.34|385.34|387.34|385.34|387.31|385.31|10
1721055530000|2024-07-15 14:58:50|387.32|385.32|387.34|385.34|387.37|385.37|387.32|385.32|18
1721055540000|2024-07-15 14:59:00|387.36|385.36|387.87|385.87|387.87|385.87|387.34|385.34|15
1721055550000|2024-07-15 14:59:10|387.83|385.83|387.88|385.88|387.88|385.88|387.82|385.82|7
1721055560000|2024-07-15 14:59:20|387.9|385.9|387.91|385.91|387.93|385.93|387.88|385.88|5
1721055570000|2024-07-15 14:59:30|387.92|385.92|387.92|385.92|387.94|385.94|387.91|385.91|5
1721055580000|2024-07-15 14:59:40|387.93|385.93|387.98|385.98|387.98|385.98|387.92|385.92|17
1721055590000|2024-07-15 14:59:50|387.93|385.93|388.02|386.02|388.02|386.02|387.93|385.93|5
1721055600000|2024-07-15 15:00:00|388|386|388.19|386.19|388.19|386.19|388|386|10
1721055610000|2024-07-15 15:00:10|388.2|386.2|388.2|386.2|388.21|386.21|388.17|386.17|15
1721055620000|2024-07-15 15:00:20|388.22|386.22|388.25|386.25|388.25|386.25|388.2|386.2|13
1721055630000|2024-07-15 15:00:30|388.23|386.23|388.15|386.15|388.23|386.23|388.15|386.15|13
1721055640000|2024-07-15 15:00:40|388.17|386.17|388.21|386.21|388.28|386.28|388.17|386.17|14
1721055650000|2024-07-15 15:00:50|388.16|386.16|387.91|385.91|388.16|386.16|387.87|385.87|18
1721055660000|2024-07-15 15:01:00|387.88|385.88|388.06|386.06|388.06|386.06|387.88|385.88|16
1721055670000|2024-07-15 15:01:10|388.07|386.07|388.2|386.2|388.21|386.21|388.07|386.07|20
1721055680000|2024-07-15 15:01:20|388.21|386.21|388.22|386.22|388.23|386.23|388.21|386.21|9
1721055690000|2024-07-15 15:01:30|388.21|386.21|388.36|386.36|388.37|386.37|388.21|386.21|13
1721055700000|2024-07-15 15:01:40|388.35|386.35|388.26|386.26|388.35|386.35|388.26|386.26|5
1721055710000|2024-07-15 15:01:50|388.28|386.28|388.3|386.3|388.32|386.32|388.28|386.28|13
1721055720000|2024-07-15 15:02:00|388.29|386.29|388.7|386.7|388.7|386.7|388.29|386.29|19
1721055730000|2024-07-15 15:02:10|388.71|386.71|388.74|386.74|389.02|387.02|388.71|386.71|27
1721055740000|2024-07-15 15:02:20|388.83|386.83|389.04|387.04|389.04|387.04|388.76|386.76|13
1721055750000|2024-07-15 15:02:30|389.02|387.02|388.99|386.99|389.04|387.04|388.99|386.99|10
1721055760000|2024-07-15 15:02:40|389|387|388.99|386.99|389.04|387.04|388.94|386.94|17
1721055770000|2024-07-15 15:02:50|388.98|386.98|389.04|387.04|389.04|387.04|388.97|386.97|5
1721055780000|2024-07-15 15:03:00|388.97|386.97|388.94|386.94|389.04|387.04|388.94|386.94|12
1721055790000|2024-07-15 15:03:10|388.92|386.92|388.81|386.81|388.92|386.92|388.4|386.4|21
1721055800000|2024-07-15 15:03:20|388.8|386.8|388.63|386.63|388.8|386.8|388.62|386.62|15
1721055810000|2024-07-15 15:03:30|388.64|386.64|388.36|386.36|388.65|386.65|388.3|386.3|15
1721055820000|2024-07-15 15:03:40|388.22|386.22|388.54|386.54|388.54|386.54|388.18|386.18|22
1721055830000|2024-07-15 15:03:50|388.58|386.58|388.48|386.48|388.7|386.7|388.48|386.48|20
1721055840000|2024-07-15 15:04:00|388.42|386.42|388.53|386.53|388.57|386.57|388.39|386.39|18
1721055850000|2024-07-15 15:04:10|388.54|386.54|388.59|386.59|388.61|386.61|388.52|386.52|21
1721055860000|2024-07-15 15:04:20|388.65|386.65|388.6|386.6|388.65|386.65|388.56|386.56|18
1721055870000|2024-07-15 15:04:30|388.59|386.59|388.53|386.53|388.59|386.59|388.53|386.53|14
1721055880000|2024-07-15 15:04:40|388.48|386.48|388.24|386.24|388.48|386.48|388.24|386.24|15
1721055890000|2024-07-15 15:04:50|388.23|386.23|388.07|386.07|388.23|386.23|387.96|385.96|19
1721055900000|2024-07-15 15:05:00|388.09|386.09|388.19|386.19|388.25|386.25|388.09|386.09|19
1721055910000|2024-07-15 15:05:10|388.1|386.1|387.67|385.67|388.1|386.1|387.67|385.67|18
1721055920000|2024-07-15 15:05:20|387.59|385.59|387.78|385.78|387.78|385.78|387.52|385.52|25
1721055930000|2024-07-15 15:05:30|387.8|385.8|387.79|385.79|388|386|387.79|385.79|20
1721055940000|2024-07-15 15:05:40|387.75|385.75|387.58|385.58|387.78|385.78|387.58|385.58|19
1721055950000|2024-07-15 15:05:50|387.57|385.57|387.41|385.41|387.57|385.57|387.32|385.32|23
1721055960000|2024-07-15 15:06:00|387.39|385.39|387.54|385.54|387.54|385.54|387.38|385.38|22
1721055970000|2024-07-15 15:06:10|387.56|385.56|387.42|385.42|387.56|385.56|387.42|385.42|19
1721055980000|2024-07-15 15:06:20|387.41|385.41|387.24|385.24|387.44|385.44|387.24|385.24|23
1721055990000|2024-07-15 15:06:30|387.23|385.23|387.11|385.11|387.23|385.23|387.1|385.1|18
1721056000000|2024-07-15 15:06:40|387.09|385.09|386.79|384.79|387.09|385.09|386.79|384.79|27
1721056010000|2024-07-15 15:06:50|386.78|384.78|386.51|384.51|386.78|384.78|386.46|384.46|29
1721056020000|2024-07-15 15:07:00|386.56|384.56|386.4|384.4|386.56|384.56|386.35|384.35|25
1721056030000|2024-07-15 15:07:10|386.34|384.34|386.48|384.48|386.48|384.48|386.29|384.29|15
1721056040000|2024-07-15 15:07:20|386.47|384.47|386.43|384.43|386.49|384.49|386.38|384.38|24
1721056050000|2024-07-15 15:07:30|386.4|384.4|386.34|384.34|386.42|384.42|386.32|384.32|8
1721056070000|2024-07-15 15:07:50|386.36|384.36|386.48|384.48|386.5|384.5|386.36|384.36|9
1721056080000|2024-07-15 15:08:00|386.49|384.49|386.41|384.41|386.49|384.49|386.37|384.37|22
1721056090000|2024-07-15 15:08:10|386.37|384.37|386.38|384.38|386.46|384.46|386.37|384.37|12
1721056100000|2024-07-15 15:08:20|386.37|384.37|386.42|384.42|386.42|384.42|386.34|384.34|6
1721056110000|2024-07-15 15:08:30|386.41|384.41|386.42|384.42|386.42|384.42|386.4|384.4|3
1721056120000|2024-07-15 15:08:40|386.44|384.44|386.44|384.44|386.44|384.44|386.44|384.44|1
1721056130000|2024-07-15 15:08:50|386.46|384.46|386.48|384.48|386.49|384.49|386.41|384.41|20
1721056140000|2024-07-15 15:09:00|386.49|384.49|386.59|384.59|386.59|384.59|386.45|384.45|17
1721056150000|2024-07-15 15:09:10|386.58|384.58|386.71|384.71|386.71|384.71|386.57|384.57|13
1721056160000|2024-07-15 15:09:20|386.75|384.75|386.87|384.87|386.87|384.87|386.75|384.75|14
1721056170000|2024-07-15 15:09:30|386.84|384.84|386.75|384.75|386.87|384.87|386.73|384.73|18
1721056180000|2024-07-15 15:09:40|386.74|384.74|386.58|384.58|386.79|384.79|386.58|384.58|14
1721056190000|2024-07-15 15:09:50|386.49|384.49|386.47|384.47|386.49|384.49|386.41|384.41|10
1721056200000|2024-07-15 15:10:00|386.48|384.48|386.67|384.67|386.67|384.67|386.48|384.48|6
1721056210000|2024-07-15 15:10:10|386.75|384.75|386.74|384.74|386.75|384.75|386.71|384.71|7
1721056220000|2024-07-15 15:10:20|386.72|384.72|386.66|384.66|386.74|384.74|386.65|384.65|9
1721056230000|2024-07-15 15:10:30|386.64|384.64|386.49|384.49|386.66|384.66|386.49|384.49|13
1721056240000|2024-07-15 15:10:40|386.41|384.41|386.4|384.4|386.41|384.41|386.37|384.37|4
1721056250000|2024-07-15 15:10:50|386.39|384.39|386.36|384.36|386.39|384.39|386.35|384.35|4
1721056260000|2024-07-15 15:11:00|386.35|384.35|386.32|384.32|386.35|384.35|386.31|384.31|7
1721056290000|2024-07-15 15:11:30|386.27|384.27|386.23|384.23|386.27|384.27|386.23|384.23|2
1721056340000|2024-07-15 15:12:20|386.18|384.18|386.07|384.07|386.18|384.18|386.03|384.03|18
1721056350000|2024-07-15 15:12:30|386.04|384.04|385.82|383.82|386.06|384.06|385.82|383.82|22
1721056360000|2024-07-15 15:12:40|385.78|383.78|385.73|383.73|385.79|383.79|385.73|383.73|8
1721056370000|2024-07-15 15:12:50|385.72|383.72|385.67|383.67|385.72|383.72|385.67|383.67|2
1721056380000|2024-07-15 15:13:00|385.69|383.69|385.63|383.63|385.7|383.7|385.63|383.63|11
1721056390000|2024-07-15 15:13:10|385.6|383.6|385.42|383.42|385.6|383.6|385.39|383.39|6
1721056400000|2024-07-15 15:13:20|385.41|383.41|385.37|383.37|385.41|383.41|385.37|383.37|4
1721056410000|2024-07-15 15:13:30|385.36|383.36|385.28|383.28|385.36|383.36|385.18|383.18|17
1721056420000|2024-07-15 15:13:40|385.26|383.26|385.36|383.36|385.36|383.36|385.26|383.26|14
1721056430000|2024-07-15 15:13:50|385.35|383.35|385.49|383.49|385.49|383.49|385.35|383.35|9
1721056440000|2024-07-15 15:14:00|385.48|383.48|385.48|383.48|385.49|383.49|385.45|383.45|10
1721056450000|2024-07-15 15:14:10|385.47|383.47|385.64|383.64|385.64|383.64|385.46|383.46|12
1721056460000|2024-07-15 15:14:20|385.63|383.63|385.35|383.35|385.63|383.63|385.35|383.35|11
1721056470000|2024-07-15 15:14:30|385.34|383.34|385.52|383.52|385.53|383.53|385.33|383.33|14
1721056480000|2024-07-15 15:14:40|385.54|383.54|385.51|383.51|385.54|383.54|385.5|383.5|8
1721056490000|2024-07-15 15:14:50|385.5|383.5|385.51|383.51|385.51|383.51|385.46|383.46|4
1721056500000|2024-07-15 15:15:00|385.5|383.5|385.41|383.41|385.51|383.51|385.37|383.37|11
1721056510000|2024-07-15 15:15:10|385.4|383.4|385.5|383.5|385.91|383.91|385.4|383.4|29
1721056520000|2024-07-15 15:15:20|385.45|383.45|385.49|383.49|385.58|383.58|385.37|383.37|29
1721056530000|2024-07-15 15:15:30|385.47|383.47|385.5|383.5|385.55|383.55|385.38|383.38|21
1721056540000|2024-07-15 15:15:40|385.49|383.49|385.44|383.44|385.49|383.49|385.36|383.36|19
1721056550000|2024-07-15 15:15:50|385.45|383.45|385.4|383.4|385.45|383.45|385.39|383.39|12
1721056560000|2024-07-15 15:16:00|385.41|383.41|385.43|383.43|385.43|383.43|385.35|383.35|12
1721056570000|2024-07-15 15:16:10|385.44|383.44|385.93|383.93|385.93|383.93|385.44|383.44|14
1721056580000|2024-07-15 15:16:20|385.95|383.95|385.9|383.9|385.95|383.95|385.79|383.79|24
1721056590000|2024-07-15 15:16:30|385.89|383.89|385.94|383.94|386.07|384.07|385.88|383.88|23
1721056600000|2024-07-15 15:16:40|385.92|383.92|386.11|384.11|386.17|384.17|385.9|383.9|19
1721056610000|2024-07-15 15:16:50|386.1|384.1|386.07|384.07|386.1|384.1|386.05|384.05|23
1721056620000|2024-07-15 15:17:00|386.08|384.08|386.19|384.19|386.26|384.26|386.07|384.07|17
1721056630000|2024-07-15 15:17:10|386.14|384.14|386.11|384.11|386.18|384.18|386.1|384.1|23
1721056640000|2024-07-15 15:17:20|386.17|384.17|386.19|384.19|386.24|384.24|386.12|384.12|17
1721056650000|2024-07-15 15:17:30|386.15|384.15|386.27|384.27|386.38|384.38|386.15|384.15|18
1721056660000|2024-07-15 15:17:40|386.28|384.28|386.18|384.18|386.3|384.3|386.18|384.18|20
1721056670000|2024-07-15 15:17:50|386.15|384.15|386.11|384.11|386.24|384.24|386.08|384.08|20
1721056680000|2024-07-15 15:18:00|386.07|384.07|385.98|383.98|386.08|384.08|385.92|383.92|27
1721056690000|2024-07-15 15:18:10|386.02|384.02|386.15|384.15|386.19|384.19|386.01|384.01|20
1721056700000|2024-07-15 15:18:20|386.14|384.14|386.25|384.25|386.48|384.48|386.11|384.11|29
1721056710000|2024-07-15 15:18:30|386.29|384.29|386.28|384.28|386.46|384.46|386.26|384.26|27
1721056720000|2024-07-15 15:18:40|386.25|384.25|385.85|383.85|386.25|384.25|385.84|383.84|26
1721056730000|2024-07-15 15:18:50|385.86|383.86|386.24|384.24|386.24|384.24|385.82|383.82|27
1721056740000|2024-07-15 15:19:00|386.25|384.25|386.39|384.39|386.46|384.46|386.17|384.17|34
1721056750000|2024-07-15 15:19:10|386.41|384.41|385.86|383.86|386.41|384.41|385.86|383.86|28
1721056760000|2024-07-15 15:19:20|385.85|383.85|385.69|383.69|385.9|383.9|385.66|383.66|21
1721056770000|2024-07-15 15:19:30|385.7|383.7|386.02|384.02|386.02|384.02|385.69|383.69|26
1721056780000|2024-07-15 15:19:40|386|384|385.97|383.97|386.08|384.08|385.89|383.89|22
1721056790000|2024-07-15 15:19:50|385.88|383.88|385.53|383.53|385.88|383.88|385.4|383.4|28
1721056800000|2024-07-15 15:20:00|385.56|383.56|385.8|383.8|385.83|383.83|385.51|383.51|26
1721056810000|2024-07-15 15:20:10|385.79|383.79|385.64|383.64|385.82|383.82|385.58|383.58|20
1721056820000|2024-07-15 15:20:20|385.51|383.51|385.72|383.72|385.75|383.75|385.4|383.4|24
1721056830000|2024-07-15 15:20:30|385.7|383.7|385.48|383.48|385.8|383.8|385.48|383.48|28
1721056840000|2024-07-15 15:20:40|385.5|383.5|385.35|383.35|385.5|383.5|385.35|383.35|21
1721056850000|2024-07-15 15:20:50|385.37|383.37|385.6|383.6|385.6|383.6|385.35|383.35|19
1721056860000|2024-07-15 15:21:00|385.54|383.54|385.44|383.44|385.61|383.61|385.44|383.44|27
1721056870000|2024-07-15 15:21:10|385.32|383.32|385.42|383.42|385.42|383.42|385.13|383.13|22
1721056880000|2024-07-15 15:21:20|385.44|383.44|385.49|383.49|385.58|383.58|385.43|383.43|21
1721056890000|2024-07-15 15:21:30|385.45|383.45|385.1|383.1|385.5|383.5|385.09|383.09|23
1721056900000|2024-07-15 15:21:40|385.08|383.08|385.22|383.22|385.27|383.27|385.03|383.03|28
1721056910000|2024-07-15 15:21:50|385.2|383.2|385.13|383.13|385.29|383.29|385.01|383.01|31
1721056920000|2024-07-15 15:22:00|385.08|383.08|384.74|382.74|385.08|383.08|384.72|382.72|24
1721056930000|2024-07-15 15:22:10|384.73|382.73|384.92|382.92|384.93|382.93|384.67|382.67|28
1721056940000|2024-07-15 15:22:20|384.91|382.91|385.01|383.01|385.06|383.06|384.9|382.9|25
1721056950000|2024-07-15 15:22:30|385|383|384.75|382.75|385|383|384.65|382.65|28
1721056960000|2024-07-15 15:22:40|384.73|382.73|385.17|383.17|385.17|383.17|384.73|382.73|23
1721056970000|2024-07-15 15:22:50|385.16|383.16|384.99|382.99|385.25|383.25|384.94|382.94|32
1721056980000|2024-07-15 15:23:00|385.06|383.06|384.9|382.9|385.06|383.06|384.84|382.84|23
1721056990000|2024-07-15 15:23:10|384.92|382.92|385|383|385.02|383.02|384.86|382.86|20
1721057000000|2024-07-15 15:23:20|385.01|383.01|385.46|383.46|385.46|383.46|384.97|382.97|23
1721057010000|2024-07-15 15:23:30|385.45|383.45|385.35|383.35|385.49|383.49|385.35|383.35|27
1721057020000|2024-07-15 15:23:40|385.3|383.3|385.31|383.31|385.31|383.31|385.12|383.12|17
1721057030000|2024-07-15 15:23:50|385.3|383.3|385.35|383.35|385.35|383.35|385.2|383.2|22
1721057040000|2024-07-15 15:24:00|385.38|383.38|385.34|383.34|385.38|383.38|385.32|383.32|15
1721057050000|2024-07-15 15:24:10|385.3|383.3|385.72|383.72|385.83|383.83|385.3|383.3|23
1721057060000|2024-07-15 15:24:20|385.73|383.73|385.79|383.79|385.89|383.89|385.72|383.72|24
1721057070000|2024-07-15 15:24:30|385.78|383.78|385.85|383.85|385.89|383.89|385.74|383.74|18
1721057080000|2024-07-15 15:24:40|385.83|383.83|385.83|383.83|385.9|383.9|385.83|383.83|15
1721057090000|2024-07-15 15:24:50|385.85|383.85|385.83|383.83|385.85|383.85|385.83|383.83|7
1721057100000|2024-07-15 15:25:00|385.84|383.84|385.99|383.99|386|384|385.84|383.84|18
1721057110000|2024-07-15 15:25:10|386.02|384.02|386.04|384.04|386.14|384.14|385.99|383.99|18
1721057120000|2024-07-15 15:25:20|386.03|384.03|385.99|383.99|386.07|384.07|385.97|383.97|19
1721057130000|2024-07-15 15:25:30|385.98|383.98|386.03|384.03|386.04|384.04|385.95|383.95|15
1721057140000|2024-07-15 15:25:40|386.04|384.04|385.93|383.93|386.04|384.04|385.86|383.86|19
1721057150000|2024-07-15 15:25:50|385.94|383.94|386.1|384.1|386.1|384.1|385.94|383.94|14
1721057160000|2024-07-15 15:26:00|386.14|384.14|386.18|384.18|386.21|384.21|386.1|384.1|18
1721057170000|2024-07-15 15:26:10|386.19|384.19|386.13|384.13|386.22|384.22|386.1|384.1|15
1721057180000|2024-07-15 15:26:20|386.15|384.15|386.09|384.09|386.15|384.15|386.08|384.08|21
1721057190000|2024-07-15 15:26:30|386.1|384.1|386.22|384.22|386.23|384.23|386.09|384.09|20
1721057200000|2024-07-15 15:26:40|386.21|384.21|386.23|384.23|386.25|384.25|386.18|384.18|11
1721057210000|2024-07-15 15:26:50|386.22|384.22|386.15|384.15|386.22|384.22|386.15|384.15|13
1721057220000|2024-07-15 15:27:00|386.18|384.18|386.19|384.19|386.23|384.23|386.15|384.15|18
1721057230000|2024-07-15 15:27:10|386.16|384.16|386.28|384.28|386.28|384.28|386.15|384.15|17
1721057240000|2024-07-15 15:27:20|386.27|384.27|386.25|384.25|386.33|384.33|386.24|384.24|16
1721057250000|2024-07-15 15:27:30|386.27|384.27|386.41|384.41|386.42|384.42|386.27|384.27|18
1721057260000|2024-07-15 15:27:40|386.43|384.43|386.47|384.47|386.54|384.54|386.4|384.4|19
1721057270000|2024-07-15 15:27:50|386.46|384.46|386.26|384.26|386.46|384.46|386.2|384.2|23
1721057280000|2024-07-15 15:28:00|386.27|384.27|386.31|384.31|386.33|384.33|386.2|384.2|23
1721057290000|2024-07-15 15:28:10|386.34|384.34|386.49|384.49|386.52|384.52|386.33|384.33|17
1721057300000|2024-07-15 15:28:20|386.5|384.5|386.49|384.49|386.51|384.51|386.36|384.36|19
1721057310000|2024-07-15 15:28:30|386.48|384.48|386.45|384.45|386.54|384.54|386.44|384.44|15
1721057320000|2024-07-15 15:28:40|386.46|384.46|386.48|384.48|386.48|384.48|386.46|384.46|11
1721057330000|2024-07-15 15:28:50|386.53|384.53|386.71|384.71|386.74|384.74|386.53|384.53|17
1721057340000|2024-07-15 15:29:00|386.69|384.69|386.69|384.69|386.69|384.69|386.69|384.69|1
1721057350000|2024-07-15 15:29:10|386.71|384.71|386.69|384.69|386.71|384.71|386.69|384.69|5
1721057360000|2024-07-15 15:29:20|386.6|384.6|386.54|384.54|386.6|384.6|386.5|384.5|17
1721057370000|2024-07-15 15:29:30|386.53|384.53|386.48|384.48|386.53|384.53|386.48|384.48|9
1721057380000|2024-07-15 15:29:40|386.49|384.49|386.48|384.48|386.49|384.49|386.48|384.48|2
1721057400000|2024-07-15 15:30:00|386.47|384.47|386.47|384.47|386.47|384.47|386.47|384.47|1
1721057410000|2024-07-15 15:30:10|386.46|384.46|386.16|384.16|386.46|384.46|386.16|384.16|20
1721057420000|2024-07-15 15:30:20|386.15|384.15|386.34|384.34|386.39|384.39|386.15|384.15|20
1721057430000|2024-07-15 15:30:30|386.35|384.35|386.37|384.37|386.39|384.39|386.34|384.34|18
1721057440000|2024-07-15 15:30:40|386.38|384.38|386.65|384.65|386.65|384.65|386.37|384.37|20
1721057450000|2024-07-15 15:30:50|386.64|384.64|386.82|384.82|386.83|384.83|386.64|384.64|13
1721057460000|2024-07-15 15:31:00|386.81|384.81|386.86|384.86|386.86|384.86|386.68|384.68|20
1721057470000|2024-07-15 15:31:10|386.85|384.85|386.7|384.7|386.86|384.86|386.7|384.7|16
1721057480000|2024-07-15 15:31:20|386.72|384.72|386.69|384.69|386.72|384.72|386.69|384.69|13
1721057490000|2024-07-15 15:31:30|386.68|384.68|386.69|384.69|386.69|384.69|386.68|384.68|2
1721057500000|2024-07-15 15:31:40|386.68|384.68|386.68|384.68|386.68|384.68|386.68|384.68|1
1721057510000|2024-07-15 15:31:50|386.64|384.64|386.48|384.48|386.64|384.64|386.46|384.46|11
1721057520000|2024-07-15 15:32:00|386.5|384.5|386.65|384.65|386.65|384.65|386.48|384.48|18
1721057530000|2024-07-15 15:32:10|386.66|384.66|386.61|384.61|386.68|384.68|386.6|384.6|13
1721057540000|2024-07-15 15:32:20|386.6|384.6|386.58|384.58|386.6|384.6|386.58|384.58|5
1721057550000|2024-07-15 15:32:30|386.61|384.61|386.52|384.52|386.61|384.61|386.52|384.52|9
1721057560000|2024-07-15 15:32:40|386.54|384.54|386.57|384.57|386.57|384.57|386.54|384.54|2
1721057570000|2024-07-15 15:32:50|386.64|384.64|386.64|384.64|386.65|384.65|386.58|384.58|11
1721057580000|2024-07-15 15:33:00|386.65|384.65|386.72|384.72|386.75|384.75|386.62|384.62|15
1721057590000|2024-07-15 15:33:10|386.65|384.65|386.75|384.75|386.78|384.78|386.65|384.65|15
1721057600000|2024-07-15 15:33:20|386.74|384.74|386.57|384.57|386.77|384.77|386.55|384.55|9
1721057610000|2024-07-15 15:33:30|386.55|384.55|386.46|384.46|386.55|384.55|386.46|384.46|3
1721057620000|2024-07-15 15:33:40|386.43|384.43|386.3|384.3|386.46|384.46|386.3|384.3|15
1721057630000|2024-07-15 15:33:50|386.32|384.32|386.28|384.28|386.32|384.32|386.26|384.26|14
1721057640000|2024-07-15 15:34:00|386.27|384.27|386.12|384.12|386.27|384.27|386.11|384.11|15
1721057650000|2024-07-15 15:34:10|386.13|384.13|386.26|384.26|386.26|384.26|386.08|384.08|26
1721057660000|2024-07-15 15:34:20|386.29|384.29|386.23|384.23|386.29|384.29|386.2|384.2|9
1721057670000|2024-07-15 15:34:30|386.22|384.22|386.45|384.45|386.45|384.45|386.19|384.19|19
1721057680000|2024-07-15 15:34:40|386.46|384.46|386.8|384.8|386.83|384.83|386.46|384.46|24
1721057690000|2024-07-15 15:34:50|386.82|384.82|386.8|384.8|386.89|384.89|386.8|384.8|9
1721057700000|2024-07-15 15:35:00|386.81|384.81|386.8|384.8|386.82|384.82|386.79|384.79|13
1721057710000|2024-07-15 15:35:10|386.79|384.79|386.77|384.77|386.79|384.79|386.77|384.77|3
1721057720000|2024-07-15 15:35:20|386.69|384.69|386.55|384.55|386.69|384.69|386.55|384.55|10
1721057730000|2024-07-15 15:35:30|386.58|384.58|386.64|384.64|386.65|384.65|386.56|384.56|11
1721057740000|2024-07-15 15:35:40|386.63|384.63|386.59|384.59|386.63|384.63|386.59|384.59|11
1721057750000|2024-07-15 15:35:50|386.55|384.55|386.49|384.49|386.6|384.6|386.49|384.49|14
1721057760000|2024-07-15 15:36:00|386.48|384.48|386.45|384.45|386.52|384.52|386.36|384.36|21
1721057770000|2024-07-15 15:36:10|386.47|384.47|386.47|384.47|386.48|384.48|386.46|384.46|7
1721057780000|2024-07-15 15:36:20|386.46|384.46|386.55|384.55|386.55|384.55|386.46|384.46|10
1721057790000|2024-07-15 15:36:30|386.56|384.56|386.62|384.62|386.65|384.65|386.56|384.56|6
1721057800000|2024-07-15 15:36:40|386.65|384.65|386.79|384.79|386.8|384.8|386.62|384.62|11
1721057810000|2024-07-15 15:36:50|386.75|384.75|386.74|384.74|386.75|384.75|386.66|384.66|15
1721057820000|2024-07-15 15:37:00|386.72|384.72|386.84|384.84|386.85|384.85|386.71|384.71|15
1721057830000|2024-07-15 15:37:10|386.83|384.83|386.87|384.87|386.87|384.87|386.83|384.83|7
1721057840000|2024-07-15 15:37:20|386.89|384.89|386.9|384.9|386.99|384.99|386.89|384.89|11
1721057850000|2024-07-15 15:37:30|386.92|384.92|386.92|384.92|386.93|384.93|386.86|384.86|12
1721057860000|2024-07-15 15:37:40|386.91|384.91|386.95|384.95|386.95|384.95|386.91|384.91|5
1721057870000|2024-07-15 15:37:50|386.93|384.93|386.88|384.88|386.93|384.93|386.88|384.88|3
1721057890000|2024-07-15 15:38:10|386.87|384.87|386.85|384.85|386.87|384.87|386.85|384.85|3
1721057900000|2024-07-15 15:38:20|386.76|384.76|386.8|384.8|386.8|384.8|386.74|384.74|15
1721057910000|2024-07-15 15:38:30|386.81|384.81|386.83|384.83|386.83|384.83|386.77|384.77|9
1721057920000|2024-07-15 15:38:40|386.84|384.84|386.85|384.85|386.89|384.89|386.76|384.76|21
1721057930000|2024-07-15 15:38:50|386.87|384.87|386.72|384.72|386.92|384.92|386.72|384.72|16
1721057940000|2024-07-15 15:39:00|386.73|384.73|386.67|384.67|386.76|384.76|386.66|384.66|19
1721057950000|2024-07-15 15:39:10|386.66|384.66|386.37|384.37|386.66|384.66|386.36|384.36|25
1721057960000|2024-07-15 15:39:20|386.34|384.34|386.34|384.34|386.38|384.38|386.34|384.34|7
1721057970000|2024-07-15 15:39:30|386.35|384.35|386.37|384.37|386.41|384.41|386.34|384.34|16
1721057980000|2024-07-15 15:39:40|386.36|384.36|386.34|384.34|386.37|384.37|386.34|384.34|3
1721057990000|2024-07-15 15:39:50|386.36|384.36|386.42|384.42|386.43|384.43|386.36|384.36|4
1721058000000|2024-07-15 15:40:00|386.43|384.43|386.46|384.46|386.47|384.47|386.41|384.41|18
1721058010000|2024-07-15 15:40:10|386.45|384.45|386.34|384.34|386.46|384.46|386.34|384.34|11
1721058020000|2024-07-15 15:40:20|386.36|384.36|386.25|384.25|386.42|384.42|386.24|384.24|21
1721058030000|2024-07-15 15:40:30|386.27|384.27|386.24|384.24|386.32|384.32|386.24|384.24|25
1721058040000|2024-07-15 15:40:40|386.26|384.26|386.21|384.21|386.26|384.26|386.19|384.19|18
1721058050000|2024-07-15 15:40:50|386.23|384.23|386.17|384.17|386.25|384.25|386.14|384.14|12
1721058070000|2024-07-15 15:41:10|386.16|384.16|386.21|384.21|386.21|384.21|386.16|384.16|10
1721058080000|2024-07-15 15:41:20|386.19|384.19|386.17|384.17|386.19|384.19|386.17|384.17|8
1721058090000|2024-07-15 15:41:30|386.18|384.18|386.17|384.17|386.19|384.19|386.17|384.17|6
1721058100000|2024-07-15 15:41:40|386.15|384.15|386.15|384.15|386.16|384.16|386.14|384.14|5
1721058110000|2024-07-15 15:41:50|386.14|384.14|386.06|384.06|386.14|384.14|386.04|384.04|13
1721058120000|2024-07-15 15:42:00|386.05|384.05|386.15|384.15|386.18|384.18|386.05|384.05|21
1721058130000|2024-07-15 15:42:10|386.13|384.13|386.13|384.13|386.16|384.16|386.08|384.08|17
1721058140000|2024-07-15 15:42:20|386.12|384.12|386.11|384.11|386.12|384.12|386.07|384.07|9
1721058150000|2024-07-15 15:42:30|386.12|384.12|385.73|383.73|386.14|384.14|385.65|383.65|13
1721058160000|2024-07-15 15:42:40|385.74|383.74|385.68|383.68|385.77|383.77|385.66|383.66|23
1721058170000|2024-07-15 15:42:50|385.67|383.67|385.63|383.63|385.67|383.67|385.61|383.61|15
1721058180000|2024-07-15 15:43:00|385.64|383.64|385.66|383.66|385.67|383.67|385.58|383.58|15
1721058190000|2024-07-15 15:43:10|385.65|383.65|385.61|383.61|385.65|383.65|385.6|383.6|11
1721058200000|2024-07-15 15:43:20|385.6|383.6|385.66|383.66|385.7|383.7|385.6|383.6|14
1721058210000|2024-07-15 15:43:30|385.64|383.64|385.56|383.56|385.64|383.64|385.56|383.56|17
1721058220000|2024-07-15 15:43:40|385.53|383.53|385.51|383.51|385.53|383.53|385.5|383.5|5
1721058230000|2024-07-15 15:43:50|385.5|383.5|385.36|383.36|385.51|383.51|385.35|383.35|11
1721058240000|2024-07-15 15:44:00|385.37|383.37|385.35|383.35|385.42|383.42|385.34|383.34|19
1721058250000|2024-07-15 15:44:10|385.36|383.36|385.32|383.32|385.36|383.36|385.32|383.32|6
1721058260000|2024-07-15 15:44:20|385.35|383.35|385.32|383.32|385.35|383.35|385.32|383.32|11
1721058270000|2024-07-15 15:44:30|385.33|383.33|385.43|383.43|385.44|383.44|385.32|383.32|14
1721058280000|2024-07-15 15:44:40|385.42|383.42|385.41|383.41|385.44|383.44|385.41|383.41|10
1721058290000|2024-07-15 15:44:50|385.4|383.4|385.45|383.45|385.45|383.45|385.4|383.4|16
1721058300000|2024-07-15 15:45:00|385.48|383.48|385.36|383.36|385.5|383.5|385.36|383.36|22
1721058310000|2024-07-15 15:45:10|385.38|383.38|385.27|383.27|385.38|383.38|385.27|383.27|13
1721058320000|2024-07-15 15:45:20|385.26|383.26|385.26|383.26|385.29|383.29|385.26|383.26|13
1721058330000|2024-07-15 15:45:30|385.27|383.27|385.12|383.12|385.27|383.27|385.11|383.11|14
1721058340000|2024-07-15 15:45:40|385.15|383.15|385.11|383.11|385.15|383.15|385.11|383.11|14
1721058350000|2024-07-15 15:45:50|385.12|383.12|385.1|383.1|385.14|383.14|385.1|383.1|11
1721058360000|2024-07-15 15:46:00|385.11|383.11|385.07|383.07|385.14|383.14|385.07|383.07|12
1721058370000|2024-07-15 15:46:10|385.1|383.1|385.09|383.09|385.11|383.11|385.07|383.07|11
1721058380000|2024-07-15 15:46:20|385.08|383.08|384.97|382.97|385.08|383.08|384.93|382.93|12
1721058390000|2024-07-15 15:46:30|384.95|382.95|385|383|385|383|384.95|382.95|11
1721058400000|2024-07-15 15:46:40|384.99|382.99|385|383|385|383|384.99|382.99|2
1721058410000|2024-07-15 15:46:50|385.02|383.02|385.06|383.06|385.14|383.14|385.02|383.02|17
1721058420000|2024-07-15 15:47:00|385.08|383.08|385.09|383.09|385.09|383.09|385.05|383.05|12
1721058430000|2024-07-15 15:47:10|385.1|383.1|385.05|383.05|385.1|383.1|385.04|383.04|18
1721058440000|2024-07-15 15:47:20|385.04|383.04|385.08|383.08|385.08|383.08|385.04|383.04|13
1721058450000|2024-07-15 15:47:30|385.07|383.07|385.13|383.13|385.13|383.13|385.06|383.06|5
1721058460000|2024-07-15 15:47:40|385.16|383.16|385.23|383.23|385.23|383.23|385.11|383.11|19
1721058470000|2024-07-15 15:47:50|385.24|383.24|385.48|383.48|385.5|383.5|385.24|383.24|21
1721058480000|2024-07-15 15:48:00|385.46|383.46|385.7|383.7|385.7|383.7|385.46|383.46|13
1721058490000|2024-07-15 15:48:10|385.69|383.69|385.74|383.74|385.78|383.78|385.66|383.66|23
1721058500000|2024-07-15 15:48:20|385.75|383.75|385.76|383.76|385.79|383.79|385.69|383.69|17
1721058510000|2024-07-15 15:48:30|385.75|383.75|385.77|383.77|385.78|383.78|385.74|383.74|15
1721058520000|2024-07-15 15:48:40|385.8|383.8|385.8|383.8|385.82|383.82|385.77|383.77|14
1721058530000|2024-07-15 15:48:50|385.82|383.82|385.9|383.9|385.97|383.97|385.82|383.82|19
1721058540000|2024-07-15 15:49:00|385.91|383.91|385.87|383.87|386.03|384.03|385.87|383.87|14
1721058550000|2024-07-15 15:49:10|385.9|383.9|385.87|383.87|385.94|383.94|385.87|383.87|17
1721058570000|2024-07-15 15:49:30|385.84|383.84|385.81|383.81|385.84|383.84|385.78|383.78|6
1721058580000|2024-07-15 15:49:40|385.8|383.8|385.78|383.78|385.8|383.8|385.77|383.77|13
1721058590000|2024-07-15 15:49:50|385.77|383.77|385.74|383.74|385.77|383.77|385.74|383.74|7
1721058600000|2024-07-15 15:50:00|385.72|383.72|385.62|383.62|385.72|383.72|385.62|383.62|9
1721058610000|2024-07-15 15:50:10|385.71|383.71|385.87|383.87|385.87|383.87|385.71|383.71|17
1721058620000|2024-07-15 15:50:20|385.86|383.86|385.81|383.81|385.94|383.94|385.81|383.81|15
1721058630000|2024-07-15 15:50:30|385.82|383.82|385.79|383.79|385.82|383.82|385.79|383.79|8
1721058650000|2024-07-15 15:50:50|385.8|383.8|385.82|383.82|385.82|383.82|385.8|383.8|2
1721058660000|2024-07-15 15:51:00|385.81|383.81|385.8|383.8|385.83|383.83|385.79|383.79|9
1721058670000|2024-07-15 15:51:10|385.79|383.79|385.7|383.7|385.79|383.79|385.68|383.68|9
1721058680000|2024-07-15 15:51:20|385.69|383.69|385.73|383.73|385.77|383.77|385.69|383.69|15
1721058690000|2024-07-15 15:51:30|385.72|383.72|385.71|383.71|385.72|383.72|385.69|383.69|7
1721058700000|2024-07-15 15:51:40|385.73|383.73|385.65|383.65|385.73|383.73|385.65|383.65|4
1721058710000|2024-07-15 15:51:50|385.66|383.66|385.74|383.74|385.78|383.78|385.66|383.66|15
1721058720000|2024-07-15 15:52:00|385.73|383.73|385.7|383.7|385.73|383.73|385.69|383.69|7
1721058730000|2024-07-15 15:52:10|385.68|383.68|385.66|383.66|385.69|383.69|385.66|383.66|8
1721058740000|2024-07-15 15:52:20|385.67|383.67|385.71|383.71|385.71|383.71|385.66|383.66|8
1721058750000|2024-07-15 15:52:30|385.7|383.7|385.68|383.68|385.71|383.71|385.68|383.68|8
1721058760000|2024-07-15 15:52:40|385.66|383.66|385.67|383.67|385.67|383.67|385.66|383.66|2
1721058770000|2024-07-15 15:52:50|385.68|383.68|385.69|383.69|385.69|383.69|385.68|383.68|4
1721058780000|2024-07-15 15:53:00|385.74|383.74|385.97|383.97|385.98|383.98|385.73|383.73|14
1721058790000|2024-07-15 15:53:10|385.96|383.96|386.02|384.02|386.04|384.04|385.93|383.93|19
1721058800000|2024-07-15 15:53:20|386|384|385.98|383.98|386.01|384.01|385.98|383.98|10
1721058810000|2024-07-15 15:53:30|386|384|385.99|383.99|386|384|385.97|383.97|13
1721058820000|2024-07-15 15:53:40|385.97|383.97|385.99|383.99|386|384|385.94|383.94|17
1721058830000|2024-07-15 15:53:50|386|384|385.97|383.97|386.02|384.02|385.97|383.97|9
1721058860000|2024-07-15 15:54:20|385.85|383.85|385.75|383.75|385.85|383.85|385.75|383.75|4
1721058870000|2024-07-15 15:54:30|385.74|383.74|385.76|383.76|385.77|383.77|385.74|383.74|4
1721058880000|2024-07-15 15:54:40|385.77|383.77|385.77|383.77|385.78|383.78|385.76|383.76|8
1721058890000|2024-07-15 15:54:50|385.76|383.76|385.76|383.76|385.76|383.76|385.76|383.76|1
1721058900000|2024-07-15 15:55:00|385.78|383.78|385.77|383.77|385.81|383.81|385.71|383.71|18
1721058910000|2024-07-15 15:55:10|385.79|383.79|385.7|383.7|385.8|383.8|385.69|383.69|15
1721058920000|2024-07-15 15:55:20|385.69|383.69|385.71|383.71|385.74|383.74|385.68|383.68|15
1721058930000|2024-07-15 15:55:30|385.72|383.72|385.9|383.9|385.9|383.9|385.72|383.72|12
1721058940000|2024-07-15 15:55:40|385.91|383.91|385.87|383.87|385.91|383.91|385.86|383.86|8
1721058950000|2024-07-15 15:55:50|385.86|383.86|385.9|383.9|385.9|383.9|385.85|383.85|9
1721058960000|2024-07-15 15:56:00|385.89|383.89|385.95|383.95|385.95|383.95|385.89|383.89|10
1721058970000|2024-07-15 15:56:10|385.96|383.96|385.87|383.87|386.01|384.01|385.87|383.87|16
1721058980000|2024-07-15 15:56:20|385.79|383.79|385.78|383.78|385.81|383.81|385.78|383.78|5
1721058990000|2024-07-15 15:56:30|385.77|383.77|385.79|383.79|385.8|383.8|385.77|383.77|10
1721059000000|2024-07-15 15:56:40|385.78|383.78|385.74|383.74|385.78|383.78|385.74|383.74|10
1721059010000|2024-07-15 15:56:50|385.75|383.75|385.73|383.73|385.75|383.75|385.7|383.7|11
1721059020000|2024-07-15 15:57:00|385.74|383.74|385.82|383.82|385.83|383.83|385.73|383.73|13
1721059030000|2024-07-15 15:57:10|385.83|383.83|385.81|383.81|385.84|383.84|385.8|383.8|13
1721059040000|2024-07-15 15:57:20|385.82|383.82|385.89|383.89|385.89|383.89|385.81|383.81|5
1721059050000|2024-07-15 15:57:30|385.88|383.88|385.88|383.88|385.89|383.89|385.86|383.86|9
1721059060000|2024-07-15 15:57:40|385.87|383.87|385.86|383.86|385.9|383.9|385.85|383.85|6
1721059070000|2024-07-15 15:57:50|385.85|383.85|385.92|383.92|385.92|383.92|385.85|383.85|10
1721059080000|2024-07-15 15:58:00|385.91|383.91|386.02|384.02|386.02|384.02|385.91|383.91|13
1721059090000|2024-07-15 15:58:10|386.01|384.01|386.01|384.01|386.02|384.02|386|384|7
1721059100000|2024-07-15 15:58:20|386.02|384.02|386.09|384.09|386.09|384.09|386.02|384.02|12
1721059110000|2024-07-15 15:58:30|386.11|384.11|386.11|384.11|386.13|384.13|386.09|384.09|9
1721059120000|2024-07-15 15:58:40|386.09|384.09|386.12|384.12|386.12|384.12|386.09|384.09|4
1721059130000|2024-07-15 15:58:50|386.11|384.11|386.12|384.12|386.12|384.12|386.11|384.11|6
1721059140000|2024-07-15 15:59:00|386.11|384.11|386.1|384.1|386.11|384.11|386.09|384.09|4
1721059150000|2024-07-15 15:59:10|386.09|384.09|386.09|384.09|386.09|384.09|386.07|384.07|8
1721059160000|2024-07-15 15:59:20|386.1|384.1|386.11|384.11|386.13|384.13|386.1|384.1|7
1721059170000|2024-07-15 15:59:30|386.13|384.13|386.14|384.14|386.15|384.15|386.13|384.13|7
1721059180000|2024-07-15 15:59:40|386.15|384.15|386.14|384.14|386.15|384.15|386.14|384.14|4
1721059190000|2024-07-15 15:59:50|386.13|384.13|386.04|384.04|386.13|384.13|386.02|384.02|11
1721059200000|2024-07-15 16:00:00|386.06|384.06|386.07|384.07|386.09|384.09|386.03|384.03|14
1721059210000|2024-07-15 16:00:10|386.08|384.08|386.15|384.15|386.17|384.17|386.08|384.08|14
1721059220000|2024-07-15 16:00:20|386.16|384.16|386.05|384.05|386.16|384.16|386.05|384.05|11
1721059230000|2024-07-15 16:00:30|386.04|384.04|386.05|384.05|386.05|384.05|386.03|384.03|6
1721059240000|2024-07-15 16:00:40|386.06|384.06|386.11|384.11|386.14|384.14|386.06|384.06|13
1721059250000|2024-07-15 16:00:50|386.09|384.09|386.15|384.15|386.15|384.15|386.09|384.09|18
1721059260000|2024-07-15 16:01:00|386.14|384.14|386.12|384.12|386.14|384.14|386.1|384.1|19
1721059270000|2024-07-15 16:01:10|386.11|384.11|386.1|384.1|386.15|384.15|386.1|384.1|9
1721059280000|2024-07-15 16:01:20|386.14|384.14|386.11|384.11|386.23|384.23|386.11|384.11|20
1721059290000|2024-07-15 16:01:30|386.12|384.12|386.1|384.1|386.13|384.13|386.08|384.08|8
1721059300000|2024-07-15 16:01:40|386.12|384.12|386.01|384.01|386.14|384.14|386|384|15
1721059310000|2024-07-15 16:01:50|386.02|384.02|385.98|383.98|386.02|384.02|385.98|383.98|9
1721059320000|2024-07-15 16:02:00|385.97|383.97|385.82|383.82|385.97|383.97|385.81|383.81|13
1721059330000|2024-07-15 16:02:10|385.61|383.61|385.49|383.49|385.61|383.61|385.48|383.48|15
1721059340000|2024-07-15 16:02:20|385.48|383.48|385.47|383.47|385.51|383.51|385.4|383.4|17
1721059350000|2024-07-15 16:02:30|385.45|383.45|385.51|383.51|385.51|383.51|385.45|383.45|10
1721059360000|2024-07-15 16:02:40|385.5|383.5|385.46|383.46|385.51|383.51|385.44|383.44|16
1721059370000|2024-07-15 16:02:50|385.48|383.48|385.44|383.44|385.52|383.52|385.44|383.44|18
1721059380000|2024-07-15 16:03:00|385.46|383.46|385.62|383.62|385.65|383.65|385.45|383.45|22
1721059390000|2024-07-15 16:03:10|385.65|383.65|385.69|383.69|385.71|383.71|385.62|383.62|18
1721059400000|2024-07-15 16:03:20|385.71|383.71|385.82|383.82|385.83|383.83|385.69|383.69|12
1721059410000|2024-07-15 16:03:30|385.81|383.81|385.69|383.69|385.81|383.81|385.68|383.68|11
1721059420000|2024-07-15 16:03:40|385.71|383.71|385.61|383.61|385.71|383.71|385.61|383.61|13
1721059430000|2024-07-15 16:03:50|385.62|383.62|385.6|383.6|385.62|383.62|385.6|383.6|8
1721059440000|2024-07-15 16:04:00|385.58|383.58|385.71|383.71|385.72|383.72|385.58|383.58|13
1721059450000|2024-07-15 16:04:10|385.76|383.76|385.71|383.71|385.81|383.81|385.69|383.69|15
1721059460000|2024-07-15 16:04:20|385.7|383.7|385.82|383.82|385.82|383.82|385.69|383.69|7
1721059470000|2024-07-15 16:04:30|385.83|383.83|385.84|383.84|385.92|383.92|385.82|383.82|10
1721059480000|2024-07-15 16:04:40|385.82|383.82|385.82|383.82|385.82|383.82|385.82|383.82|1
1721059490000|2024-07-15 16:04:50|385.8|383.8|385.75|383.75|385.8|383.8|385.71|383.71|12
1721059500000|2024-07-15 16:05:00|385.73|383.73|385.66|383.66|385.73|383.73|385.65|383.65|13
1721059510000|2024-07-15 16:05:10|385.64|383.64|385.65|383.65|385.67|383.67|385.64|383.64|9
1721059520000|2024-07-15 16:05:20|385.64|383.64|385.59|383.59|385.64|383.64|385.58|383.58|9
1721059530000|2024-07-15 16:05:30|385.6|383.6|385.54|383.54|385.6|383.6|385.52|383.52|5
1721059540000|2024-07-15 16:05:40|385.56|383.56|385.25|383.25|385.56|383.56|385.22|383.22|19
1721059550000|2024-07-15 16:05:50|385.24|383.24|385.19|383.19|385.27|383.27|385.15|383.15|17
1721059560000|2024-07-15 16:06:00|385.18|383.18|385.2|383.2|385.24|383.24|385.14|383.14|31
1721059570000|2024-07-15 16:06:10|385.19|383.19|385.19|383.19|385.21|383.21|385.15|383.15|9
1721059580000|2024-07-15 16:06:20|385.18|383.18|385.21|383.21|385.21|383.21|385.17|383.17|12
1721059590000|2024-07-15 16:06:30|385.22|383.22|385.19|383.19|385.23|383.23|385.16|383.16|18
1721059600000|2024-07-15 16:06:40|385.2|383.2|385.2|383.2|385.23|383.23|385.19|383.19|14
1721059610000|2024-07-15 16:06:50|385.21|383.21|385.22|383.22|385.22|383.22|385.2|383.2|5
1721059620000|2024-07-15 16:07:00|385.19|383.19|385.17|383.17|385.2|383.2|385.14|383.14|16
1721059630000|2024-07-15 16:07:10|385.15|383.15|385.31|383.31|385.35|383.35|385.14|383.14|18
1721059640000|2024-07-15 16:07:20|385.33|383.33|385.4|383.4|385.4|383.4|385.3|383.3|18
1721059650000|2024-07-15 16:07:30|385.45|383.45|385.55|383.55|385.56|383.56|385.41|383.41|14
1721059660000|2024-07-15 16:07:40|385.56|383.56|385.67|383.67|385.67|383.67|385.56|383.56|9
1721059670000|2024-07-15 16:07:50|385.72|383.72|385.9|383.9|385.91|383.91|385.72|383.72|22
1721059680000|2024-07-15 16:08:00|385.89|383.89|386.34|384.34|386.34|384.34|385.89|383.89|21
1721059690000|2024-07-15 16:08:10|386.33|384.33|386.32|384.32|386.33|384.33|386.16|384.16|22
1721059700000|2024-07-15 16:08:20|386.31|384.31|386.31|384.31|386.33|384.33|386.23|384.23|21
1721059710000|2024-07-15 16:08:30|386.29|384.29|386.16|384.16|386.32|384.32|386.13|384.13|17
1721059720000|2024-07-15 16:08:40|386.2|384.2|386|384|386.2|384.2|385.99|383.99|15
1721059730000|2024-07-15 16:08:50|385.99|383.99|385.91|383.91|385.99|383.99|385.9|383.9|16
1721059740000|2024-07-15 16:09:00|385.9|383.9|385.88|383.88|385.93|383.93|385.85|383.85|10
1721059750000|2024-07-15 16:09:10|385.89|383.89|385.9|383.9|385.9|383.9|385.77|383.77|22
1721059760000|2024-07-15 16:09:20|385.92|383.92|385.98|383.98|385.98|383.98|385.85|383.85|16
1721059770000|2024-07-15 16:09:30|385.99|383.99|386.03|384.03|386.03|384.03|385.97|383.97|11
1721059780000|2024-07-15 16:09:40|386.01|384.01|386.1|384.1|386.11|384.11|386.01|384.01|16
1721059790000|2024-07-15 16:09:50|386.09|384.09|386.19|384.19|386.22|384.22|386.08|384.08|22
1721059800000|2024-07-15 16:10:00|386.22|384.22|386.26|384.26|386.29|384.29|386.22|384.22|10
1721059810000|2024-07-15 16:10:10|386.24|384.24|386.22|384.22|386.24|384.24|386.21|384.21|7
1721059820000|2024-07-15 16:10:20|386.21|384.21|386.15|384.15|386.21|384.21|386.13|384.13|7
1721059830000|2024-07-15 16:10:30|386.13|384.13|386.11|384.11|386.15|384.15|386.1|384.1|8
1721059840000|2024-07-15 16:10:40|386.12|384.12|386.13|384.13|386.14|384.14|386.1|384.1|6
1721059850000|2024-07-15 16:10:50|386.16|384.16|386.15|384.15|386.19|384.19|386.15|384.15|14
1721059860000|2024-07-15 16:11:00|386.17|384.17|386.17|384.17|386.19|384.19|386.16|384.16|6
1721059870000|2024-07-15 16:11:10|386.16|384.16|386.23|384.23|386.25|384.25|386.12|384.12|14
1721059880000|2024-07-15 16:11:20|386.2|384.2|386.07|384.07|386.2|384.2|386.07|384.07|3
1721059890000|2024-07-15 16:11:30|386.06|384.06|385.89|383.89|386.06|384.06|385.89|383.89|9
1721059900000|2024-07-15 16:11:40|385.9|383.9|385.83|383.83|385.94|383.94|385.8|383.8|13
1721059910000|2024-07-15 16:11:50|385.86|383.86|386.09|384.09|386.14|384.14|385.86|383.86|16
1721059920000|2024-07-15 16:12:00|386.07|384.07|386.22|384.22|386.22|384.22|386.05|384.05|19
1721059930000|2024-07-15 16:12:10|386.23|384.23|386.3|384.3|386.32|384.32|386.21|384.21|14
1721059940000|2024-07-15 16:12:20|386.29|384.29|386.35|384.35|386.45|384.45|386.26|384.26|22
1721059950000|2024-07-15 16:12:30|386.34|384.34|386.26|384.26|386.34|384.34|386.26|384.26|9
1721059960000|2024-07-15 16:12:40|386.27|384.27|386.22|384.22|386.28|384.28|386.2|384.2|13
1721059970000|2024-07-15 16:12:50|386.24|384.24|386.23|384.23|386.25|384.25|386.22|384.22|13
1721059980000|2024-07-15 16:13:00|386.22|384.22|386.25|384.25|386.25|384.25|386.2|384.2|11
1721059990000|2024-07-15 16:13:10|386.26|384.26|386.35|384.35|386.41|384.41|386.26|384.26|21
1721060000000|2024-07-15 16:13:20|386.34|384.34|386.42|384.42|386.42|384.42|386.26|384.26|18
1721060010000|2024-07-15 16:13:30|386.44|384.44|386.48|384.48|386.5|384.5|386.43|384.43|24
1721060020000|2024-07-15 16:13:40|386.49|384.49|386.45|384.45|386.54|384.54|386.45|384.45|16
1721060030000|2024-07-15 16:13:50|386.46|384.46|386.45|384.45|386.49|384.49|386.45|384.45|15
1721060040000|2024-07-15 16:14:00|386.46|384.46|386.42|384.42|386.46|384.46|386.36|384.36|21
1721060050000|2024-07-15 16:14:10|386.46|384.46|386.52|384.52|386.58|384.58|386.43|384.43|19
1721060060000|2024-07-15 16:14:20|386.51|384.51|386.51|384.51|386.53|384.53|386.5|384.5|10
1721060070000|2024-07-15 16:14:30|386.52|384.52|386.52|384.52|386.54|384.54|386.5|384.5|16
1721060080000|2024-07-15 16:14:40|386.51|384.51|386.44|384.44|386.51|384.51|386.44|384.44|13
1721060090000|2024-07-15 16:14:50|386.41|384.41|386.43|384.43|386.46|384.46|386.35|384.35|17
1721060100000|2024-07-15 16:15:00|386.4|384.4|386.27|384.27|386.42|384.42|386.23|384.23|24
1721060110000|2024-07-15 16:15:10|386.26|384.26|386.53|384.53|386.54|384.54|386.25|384.25|22
1721060120000|2024-07-15 16:15:20|386.52|384.52|386.56|384.56|386.57|384.57|386.52|384.52|8
1721060130000|2024-07-15 16:15:30|386.6|384.6|386.51|384.51|386.6|384.6|386.44|384.44|18
1721060140000|2024-07-15 16:15:40|386.49|384.49|386.39|384.39|386.52|384.52|386.36|384.36|19
1721060150000|2024-07-15 16:15:50|386.33|384.33|386.21|384.21|386.33|384.33|386.14|384.14|23
1721060160000|2024-07-15 16:16:00|386.23|384.23|386.05|384.05|386.24|384.24|386.05|384.05|23
1721060170000|2024-07-15 16:16:10|386.03|384.03|386.23|384.23|386.23|384.23|386.01|384.01|24
1721060180000|2024-07-15 16:16:20|386.21|384.21|386.27|384.27|386.34|384.34|386.21|384.21|12
1721060190000|2024-07-15 16:16:30|386.26|384.26|386.39|384.39|386.4|384.4|386.26|384.26|18
1721060200000|2024-07-15 16:16:40|386.41|384.41|386.38|384.38|386.43|384.43|386.36|384.36|19
1721060210000|2024-07-15 16:16:50|386.37|384.37|386.44|384.44|386.44|384.44|386.35|384.35|21
1721060220000|2024-07-15 16:17:00|386.41|384.41|386.53|384.53|386.54|384.54|386.38|384.38|18
1721060230000|2024-07-15 16:17:10|386.54|384.54|386.54|384.54|386.56|384.56|386.53|384.53|13
1721060240000|2024-07-15 16:17:20|386.56|384.56|386.64|384.64|386.64|384.64|386.56|384.56|16
1721060250000|2024-07-15 16:17:30|386.63|384.63|386.64|384.64|386.64|384.64|386.62|384.62|3
1721060300000|2024-07-15 16:18:20|386.58|384.58|386.47|384.47|386.58|384.58|386.47|384.47|16
1721060310000|2024-07-15 16:18:30|386.46|384.46|386.46|384.46|386.46|384.46|386.46|384.46|1
1721060320000|2024-07-15 16:18:40|386.47|384.47|386.47|384.47|386.47|384.47|386.47|384.47|1
1721060330000|2024-07-15 16:18:50|386.48|384.48|386.51|384.51|386.51|384.51|386.48|384.48|4
1721060340000|2024-07-15 16:19:00|386.52|384.52|386.64|384.64|386.64|384.64|386.48|384.48|21
1721060400000|2024-07-15 16:20:00|386.63|384.63|386.63|384.63|386.64|384.64|386.63|384.63|3
1721060410000|2024-07-15 16:20:10|386.64|384.64|386.64|384.64|386.64|384.64|386.62|384.62|4
1721060420000|2024-07-15 16:20:20|386.61|384.61|386.54|384.54|386.61|384.61|386.52|384.52|8
1721060430000|2024-07-15 16:20:30|386.56|384.56|386.64|384.64|386.64|384.64|386.56|384.56|8
1721060470000|2024-07-15 16:21:10|386.67|384.67|386.67|384.67|386.67|384.67|386.67|384.67|1
1721060490000|2024-07-15 16:21:30|386.75|384.75|386.96|384.96|386.96|384.96|386.75|384.75|9
1721060500000|2024-07-15 16:21:40|386.97|384.97|387.02|385.02|387.05|385.05|386.91|384.91|11
1721060510000|2024-07-15 16:21:50|387.01|385.01|387.01|385.01|387.03|385.03|386.96|384.96|30
1721060520000|2024-07-15 16:22:00|387.02|385.02|387.38|385.38|387.38|385.38|387.01|385.01|22
1721060530000|2024-07-15 16:22:10|387.39|385.39|387.77|385.77|387.82|385.82|387.37|385.37|25
1721060540000|2024-07-15 16:22:20|387.74|385.74|387.58|385.58|387.75|385.75|387.51|385.51|27
1721060550000|2024-07-15 16:22:30|387.56|385.56|387.69|385.69|387.69|385.69|387.55|385.55|21
1721060560000|2024-07-15 16:22:40|387.68|385.68|387.58|385.58|387.71|385.71|387.57|385.57|22
1721060570000|2024-07-15 16:22:50|387.57|385.57|387.51|385.51|387.61|385.61|387.5|385.5|17
1721060580000|2024-07-15 16:23:00|387.54|385.54|387.51|385.51|387.54|385.54|387.47|385.47|18
1721060590000|2024-07-15 16:23:10|387.52|385.52|387.42|385.42|387.52|385.52|387.42|385.42|20
1721060600000|2024-07-15 16:23:20|387.41|385.41|387.46|385.46|387.48|385.48|387.41|385.41|16
1721060610000|2024-07-15 16:23:30|387.51|385.51|387.57|385.57|387.61|385.61|387.49|385.49|18
1721060620000|2024-07-15 16:23:40|387.6|385.6|387.6|385.6|387.63|385.63|387.56|385.56|13
1721060630000|2024-07-15 16:23:50|387.58|385.58|387.55|385.55|387.63|385.63|387.54|385.54|16
1721060640000|2024-07-15 16:24:00|387.56|385.56|387.58|385.58|387.59|385.59|387.55|385.55|8
1721060650000|2024-07-15 16:24:10|387.57|385.57|387.65|385.65|387.65|385.65|387.57|385.57|11
1721060660000|2024-07-15 16:24:20|387.6|385.6|387.53|385.53|387.64|385.64|387.52|385.52|13
1721060670000|2024-07-15 16:24:30|387.54|385.54|387.59|385.59|387.6|385.6|387.54|385.54|11
1721060680000|2024-07-15 16:24:40|387.56|385.56|387.59|385.59|387.65|385.65|387.54|385.54|23
1721060690000|2024-07-15 16:24:50|387.58|385.58|387.72|385.72|387.76|385.76|387.58|385.58|15
1721060700000|2024-07-15 16:25:00|387.73|385.73|387.8|385.8|387.85|385.85|387.72|385.72|20
1721060710000|2024-07-15 16:25:10|387.79|385.79|387.82|385.82|387.82|385.82|387.79|385.79|7
1721060720000|2024-07-15 16:25:20|387.81|385.81|387.92|385.92|387.92|385.92|387.8|385.8|19
1721060730000|2024-07-15 16:25:30|387.91|385.91|387.95|385.95|387.96|385.96|387.86|385.86|15
1721060740000|2024-07-15 16:25:40|387.94|385.94|387.87|385.87|387.94|385.94|387.87|385.87|5
1721060750000|2024-07-15 16:25:50|387.91|385.91|388.03|386.03|388.11|386.11|387.91|385.91|18
1721060760000|2024-07-15 16:26:00|388.04|386.04|388.07|386.07|388.1|386.1|388.03|386.03|13
1721060770000|2024-07-15 16:26:10|388.06|386.06|388.01|386.01|388.06|386.06|388.01|386.01|3
1721060780000|2024-07-15 16:26:20|387.91|385.91|387.71|385.71|387.91|385.91|387.71|385.71|11
1721060790000|2024-07-15 16:26:30|387.73|385.73|387.69|385.69|387.73|385.73|387.67|385.67|12
1721060800000|2024-07-15 16:26:40|387.68|385.68|387.76|385.76|387.76|385.76|387.68|385.68|8
1721060810000|2024-07-15 16:26:50|387.78|385.78|388.04|386.04|388.05|386.05|387.77|385.77|14
1721060820000|2024-07-15 16:27:00|388.06|386.06|388.14|386.14|388.15|386.15|388.04|386.04|20
1721060830000|2024-07-15 16:27:10|388.13|386.13|388.21|386.21|388.21|386.21|388.12|386.12|13
1721060840000|2024-07-15 16:27:20|388.2|386.2|388.16|386.16|388.22|386.22|388.15|386.15|12
1721060850000|2024-07-15 16:27:30|388.15|386.15|388.22|386.22|388.23|386.23|388.15|386.15|8
1721060860000|2024-07-15 16:27:40|388.21|386.21|388.21|386.21|388.23|386.23|388.19|386.19|7
1721060870000|2024-07-15 16:27:50|388.22|386.22|388.17|386.17|388.22|386.22|388.16|386.16|14
1721060880000|2024-07-15 16:28:00|388.16|386.16|388.15|386.15|388.2|386.2|388.12|386.12|19
1721060890000|2024-07-15 16:28:10|388.16|386.16|388.25|386.25|388.27|386.27|388.16|386.16|10
1721060900000|2024-07-15 16:28:20|388.24|386.24|388.24|386.24|388.25|386.25|388.24|386.24|5
1721060910000|2024-07-15 16:28:30|388.22|386.22|388.26|386.26|388.26|386.26|388.21|386.21|9
1721060920000|2024-07-15 16:28:40|388.27|386.27|388.3|386.3|388.3|386.3|388.26|386.26|10
1721060930000|2024-07-15 16:28:50|388.31|386.31|388.4|386.4|388.4|386.4|388.31|386.31|9
1721060940000|2024-07-15 16:29:00|388.39|386.39|388.24|386.24|388.41|386.41|388.24|386.24|20
1721060950000|2024-07-15 16:29:10|388.26|386.26|388.32|386.32|388.34|386.34|388.26|386.26|12
1721060960000|2024-07-15 16:29:20|388.33|386.33|388.46|386.46|388.47|386.47|388.33|386.33|13
1721060970000|2024-07-15 16:29:30|388.51|386.51|388.86|386.86|388.86|386.86|388.51|386.51|21
1721060980000|2024-07-15 16:29:40|388.84|386.84|388.91|386.91|388.97|386.97|388.81|386.81|16
1721060990000|2024-07-15 16:29:50|388.76|386.76|388.7|386.7|388.79|386.79|388.64|386.64|20
1721061000000|2024-07-15 16:30:00|388.69|386.69|388.63|386.63|388.78|386.78|388.63|386.63|19
1721061010000|2024-07-15 16:30:10|388.62|386.62|388.3|386.3|388.62|386.62|388.27|386.27|14
1721061020000|2024-07-15 16:30:20|388.28|386.28|388.16|386.16|388.29|386.29|388.15|386.15|15
1721061030000|2024-07-15 16:30:30|388.15|386.15|388.23|386.23|388.23|386.23|388.11|386.11|17
1721061040000|2024-07-15 16:30:40|388.25|386.25|388.5|386.5|388.5|386.5|388.25|386.25|21
1721061050000|2024-07-15 16:30:50|388.49|386.49|388.59|386.59|388.59|386.59|388.45|386.45|18
1721061060000|2024-07-15 16:31:00|388.57|386.57|388.31|386.31|388.57|386.57|388.31|386.31|22
1721061070000|2024-07-15 16:31:10|388.27|386.27|388.25|386.25|388.29|386.29|388.21|386.21|11
1721061080000|2024-07-15 16:31:20|388.24|386.24|388.09|386.09|388.24|386.24|388.09|386.09|19
1721061090000|2024-07-15 16:31:30|388.05|386.05|388.03|386.03|388.05|386.05|388.01|386.01|12
1721061100000|2024-07-15 16:31:40|388.02|386.02|387.94|385.94|388.02|386.02|387.94|385.94|19
1721061110000|2024-07-15 16:31:50|387.93|385.93|387.97|385.97|387.97|385.97|387.83|385.83|25
1721061120000|2024-07-15 16:32:00|387.98|385.98|388.13|386.13|388.13|386.13|387.96|385.96|21
1721061130000|2024-07-15 16:32:10|388.15|386.15|388.3|386.3|388.3|386.3|388.15|386.15|20
1721061140000|2024-07-15 16:32:20|388.32|386.32|388.36|386.36|388.36|386.36|388.3|386.3|8
1721061150000|2024-07-15 16:32:30|388.38|386.38|388.39|386.39|388.4|386.4|388.37|386.37|13
1721061160000|2024-07-15 16:32:40|388.38|386.38|388.43|386.43|388.43|386.43|388.38|386.38|14
1721061170000|2024-07-15 16:32:50|388.4|386.4|388.35|386.35|388.41|386.41|388.35|386.35|11
1721061180000|2024-07-15 16:33:00|388.34|386.34|388.35|386.35|388.37|386.37|388.33|386.33|13
1721061190000|2024-07-15 16:33:10|388.36|386.36|388.29|386.29|388.36|386.36|388.17|386.17|19
1721061200000|2024-07-15 16:33:20|388.33|386.33|388.42|386.42|388.48|386.48|388.31|386.31|22
1721061210000|2024-07-15 16:33:30|388.41|386.41|388.36|386.36|388.45|386.45|388.36|386.36|19
1721061220000|2024-07-15 16:33:40|388.35|386.35|388.44|386.44|388.44|386.44|388.35|386.35|7
1721061230000|2024-07-15 16:33:50|388.45|386.45|388.46|386.46|388.46|386.46|388.42|386.42|8
1721061240000|2024-07-15 16:34:00|388.45|386.45|388.57|386.57|388.57|386.57|388.4|386.4|16
1721061250000|2024-07-15 16:34:10|388.52|386.52|388.39|386.39|388.52|386.52|388.39|386.39|10
1721061260000|2024-07-15 16:34:20|388.23|386.23|388.19|386.19|388.23|386.23|388.08|386.08|20
1721061270000|2024-07-15 16:34:30|388.29|386.29|388.55|386.55|388.6|386.6|388.29|386.29|18
1721061280000|2024-07-15 16:34:40|388.52|386.52|388.42|386.42|388.52|386.52|388.42|386.42|14
1721061290000|2024-07-15 16:34:50|388.4|386.4|388.37|386.37|388.4|386.4|388.3|386.3|20
1721061300000|2024-07-15 16:35:00|388.34|386.34|388.41|386.41|388.49|386.49|388.33|386.33|19
1721061310000|2024-07-15 16:35:10|388.35|386.35|388.22|386.22|388.35|386.35|388.21|386.21|7
1721061320000|2024-07-15 16:35:20|388.21|386.21|388.51|386.51|388.51|386.51|388.21|386.21|15
1721061330000|2024-07-15 16:35:30|388.52|386.52|388.57|386.57|388.57|386.57|388.46|386.46|17
1721061340000|2024-07-15 16:35:40|388.58|386.58|388.72|386.72|388.75|386.75|388.58|386.58|21
1721061350000|2024-07-15 16:35:50|388.73|386.73|388.85|386.85|388.87|386.87|388.73|386.73|14
1721061360000|2024-07-15 16:36:00|388.88|386.88|388.96|386.96|389|387|388.86|386.86|21
1721061370000|2024-07-15 16:36:10|388.97|386.97|389.31|387.31|389.31|387.31|388.97|386.97|9
1721061380000|2024-07-15 16:36:20|389.29|387.29|389.31|387.31|389.31|387.31|389.29|387.29|11
1721061390000|2024-07-15 16:36:30|389.3|387.3|389.31|387.31|389.31|387.31|389.15|387.15|18
1721061400000|2024-07-15 16:36:40|389.28|387.28|389.31|387.31|389.31|387.31|389.26|387.26|5
1721061410000|2024-07-15 16:36:50|389.3|387.3|389.23|387.23|389.3|387.3|389.23|387.23|7
1721061420000|2024-07-15 16:37:00|389.15|387.15|389.07|387.07|389.23|387.23|389.05|387.05|20
1721061430000|2024-07-15 16:37:10|389.05|387.05|389.01|387.01|389.07|387.07|388.98|386.98|21
1721061440000|2024-07-15 16:37:20|389.02|387.02|389|387|389.05|387.05|388.81|386.81|18
1721061450000|2024-07-15 16:37:30|388.97|386.97|389.31|387.31|389.31|387.31|388.95|386.95|17
1721061460000|2024-07-15 16:37:40|389.3|387.3|389.21|387.21|389.31|387.31|389.21|387.21|8
1721061470000|2024-07-15 16:37:50|389.23|387.23|389.09|387.09|389.26|387.26|389.05|387.05|27
1721061480000|2024-07-15 16:38:00|389.07|387.07|389.16|387.16|389.25|387.25|389.07|387.07|19
1721061490000|2024-07-15 16:38:10|389.12|387.12|388.71|386.71|389.12|387.12|388.71|386.71|30
1721061500000|2024-07-15 16:38:20|388.73|386.73|388.75|386.75|388.91|386.91|388.73|386.73|18
1721061510000|2024-07-15 16:38:30|388.77|386.77|388.76|386.76|388.79|386.79|388.69|386.69|15
1721061520000|2024-07-15 16:38:40|388.77|386.77|388.74|386.74|388.77|386.77|388.71|386.71|18
1721061530000|2024-07-15 16:38:50|388.75|386.75|388.71|386.71|388.81|386.81|388.71|386.71|15
1721061540000|2024-07-15 16:39:00|388.67|386.67|388.58|386.58|388.69|386.69|388.58|386.58|14
1721061550000|2024-07-15 16:39:10|388.53|386.53|388.56|386.56|388.56|386.56|388.51|386.51|11
1721061560000|2024-07-15 16:39:20|388.55|386.55|388.52|386.52|388.55|386.55|388.5|386.5|5
1721061570000|2024-07-15 16:39:30|388.51|386.51|388.75|386.75|388.76|386.76|388.51|386.51|18
1721061580000|2024-07-15 16:39:40|388.76|386.76|388.64|386.64|388.76|386.76|388.64|386.64|19
1721061590000|2024-07-15 16:39:50|388.63|386.63|388.51|386.51|388.64|386.64|388.51|386.51|15
1721061600000|2024-07-15 16:40:00|388.5|386.5|388.51|386.51|388.55|386.55|388.5|386.5|11
1721061610000|2024-07-15 16:40:10|388.52|386.52|388.69|386.69|388.69|386.69|388.52|386.52|16
1721061620000|2024-07-15 16:40:20|388.68|386.68|388.68|386.68|388.76|386.76|388.67|386.67|13
1721061630000|2024-07-15 16:40:30|388.67|386.67|388.67|386.67|388.74|386.74|388.66|386.66|13
1721061640000|2024-07-15 16:40:40|388.69|386.69|388.62|386.62|388.75|386.75|388.62|386.62|17
1721061650000|2024-07-15 16:40:50|388.67|386.67|388.55|386.55|388.67|386.67|388.55|386.55|13
1721061660000|2024-07-15 16:41:00|388.56|386.56|388.69|386.69|388.69|386.69|388.56|386.56|17
1721061670000|2024-07-15 16:41:10|388.7|386.7|388.9|386.9|388.9|386.9|388.7|386.7|13
1721061680000|2024-07-15 16:41:20|388.86|386.86|388.97|386.97|389.01|387.01|388.84|386.84|19
1721061690000|2024-07-15 16:41:30|388.98|386.98|389.07|387.07|389.1|387.1|388.98|386.98|19
1721061700000|2024-07-15 16:41:40|389.08|387.08|389.31|387.31|389.31|387.31|389.07|387.07|14
1721061720000|2024-07-15 16:42:00|389.32|387.32|389.7|387.7|389.7|387.7|389.32|387.32|7
1721061730000|2024-07-15 16:42:10|389.81|387.81|389.75|387.75|390.04|388.04|389.75|387.75|30
1721061740000|2024-07-15 16:42:20|389.78|387.78|389.9|387.9|389.98|387.98|389.78|387.78|24
1721061750000|2024-07-15 16:42:30|389.87|387.87|389.86|387.86|389.95|387.95|389.8|387.8|23
1721061760000|2024-07-15 16:42:40|389.85|387.85|389.56|387.56|389.85|387.85|389.56|387.56|17
1721061770000|2024-07-15 16:42:50|389.55|387.55|389.42|387.42|389.66|387.66|389.42|387.42|24
1721061780000|2024-07-15 16:43:00|389.37|387.37|389.97|387.97|389.97|387.97|389.36|387.36|26
1721061790000|2024-07-15 16:43:10|389.99|387.99|389.75|387.75|389.99|387.99|389.69|387.69|28
1721061800000|2024-07-15 16:43:20|389.74|387.74|389.64|387.64|389.74|387.74|389.63|387.63|21
1721061810000|2024-07-15 16:43:30|389.62|387.62|389.57|387.57|389.66|387.66|389.56|387.56|19
1721061820000|2024-07-15 16:43:40|389.56|387.56|389.47|387.47|389.58|387.58|389.47|387.47|26
1721061830000|2024-07-15 16:43:50|389.46|387.46|389.16|387.16|389.46|387.46|389.12|387.12|22
1721061840000|2024-07-15 16:44:00|389.22|387.22|389.24|387.24|389.38|387.38|389.05|387.05|30
1721061850000|2024-07-15 16:44:10|389.23|387.23|389.28|387.28|389.43|387.43|389.2|387.2|29
1721061860000|2024-07-15 16:44:20|389.27|387.27|389.28|387.28|389.36|387.36|389.26|387.26|20
1721061870000|2024-07-15 16:44:30|389.3|387.3|389.2|387.2|389.3|387.3|389.19|387.19|20
1721061880000|2024-07-15 16:44:40|389.21|387.21|389.17|387.17|389.26|387.26|389.17|387.17|16
1721061890000|2024-07-15 16:44:50|389.19|387.19|389.14|387.14|389.22|387.22|389.14|387.14|17
1721061900000|2024-07-15 16:45:00|389.15|387.15|389.14|387.14|389.23|387.23|389.13|387.13|24
1721061910000|2024-07-15 16:45:10|389.13|387.13|388.78|386.78|389.14|387.14|388.78|386.78|25
1721061920000|2024-07-15 16:45:20|388.75|386.75|388.58|386.58|388.75|386.75|388.56|386.56|21
1721061930000|2024-07-15 16:45:30|388.57|386.57|389.04|387.04|389.06|387.06|388.57|386.57|26
1721061940000|2024-07-15 16:45:40|389.05|387.05|388.84|386.84|389.05|387.05|388.81|386.81|28
1721061950000|2024-07-15 16:45:50|388.83|386.83|388.77|386.77|388.94|386.94|388.77|386.77|20
1721061960000|2024-07-15 16:46:00|388.78|386.78|388.61|386.61|388.78|386.78|388.61|386.61|20
1721061970000|2024-07-15 16:46:10|388.63|386.63|388.63|386.63|388.72|386.72|388.61|386.61|24
1721061980000|2024-07-15 16:46:20|388.61|386.61|388.55|386.55|388.61|386.61|388.55|386.55|4
1721061990000|2024-07-15 16:46:30|388.54|386.54|388.56|386.56|388.61|386.61|388.54|386.54|6
1721062000000|2024-07-15 16:46:40|388.57|386.57|388.67|386.67|388.67|386.67|388.56|386.56|16
1721062010000|2024-07-15 16:46:50|388.81|386.81|388.81|386.81|388.83|386.83|388.78|386.78|17
1721062020000|2024-07-15 16:47:00|388.98|386.98|388.7|386.7|388.98|386.98|388.65|386.65|28
1721062030000|2024-07-15 16:47:10|388.68|386.68|388.75|386.75|388.77|386.77|388.66|386.66|25
1721062040000|2024-07-15 16:47:20|388.77|386.77|389.02|387.02|389.02|387.02|388.77|386.77|18
1721062050000|2024-07-15 16:47:30|389.1|387.1|388.98|386.98|389.12|387.12|388.9|386.9|25
1721062060000|2024-07-15 16:47:40|388.99|386.99|389.04|387.04|389.08|387.08|388.99|386.99|25
1721062070000|2024-07-15 16:47:50|389.03|387.03|389.21|387.21|389.28|387.28|388.99|386.99|19
1721062080000|2024-07-15 16:48:00|389.22|387.22|389.37|387.37|389.39|387.39|389.22|387.22|28
1721062090000|2024-07-15 16:48:10|389.39|387.39|389.42|387.42|389.42|387.42|389.21|387.21|24
1721062100000|2024-07-15 16:48:20|389.4|387.4|389.64|387.64|389.64|387.64|389.34|387.34|19
1721062110000|2024-07-15 16:48:30|389.65|387.65|389.66|387.66|389.68|387.68|389.63|387.63|14
1721062120000|2024-07-15 16:48:40|389.65|387.65|389.56|387.56|389.65|387.65|389.55|387.55|10
1721062130000|2024-07-15 16:48:50|389.58|387.58|389.59|387.59|389.6|387.6|389.54|387.54|16
1721062140000|2024-07-15 16:49:00|389.58|387.58|389.93|387.93|389.98|387.98|389.56|387.56|20
1721062150000|2024-07-15 16:49:10|389.92|387.92|389.75|387.75|389.92|387.92|389.7|387.7|23
1721062160000|2024-07-15 16:49:20|389.76|387.76|389.68|387.68|389.78|387.78|389.61|387.61|23
1721062170000|2024-07-15 16:49:30|389.69|387.69|389.59|387.59|389.69|387.69|389.59|387.59|14
1721062180000|2024-07-15 16:49:40|389.55|387.55|389.7|387.7|389.74|387.74|389.52|387.52|18
1721062190000|2024-07-15 16:49:50|389.64|387.64|389.65|387.65|389.75|387.75|389.64|387.64|24
1721062200000|2024-07-15 16:50:00|389.62|387.62|389.83|387.83|389.84|387.84|389.58|387.58|21
1721062210000|2024-07-15 16:50:10|389.84|387.84|390.04|388.04|390.04|388.04|389.81|387.81|19
1721062220000|2024-07-15 16:50:20|390.02|388.02|390.02|388.02|390.02|388.02|390.02|388.02|1
1721062230000|2024-07-15 16:50:30|390.01|388.01|390.04|388.04|390.04|388.04|390.01|388.01|2
1721062280000|2024-07-15 16:51:20|390.03|388.03|390.04|388.04|390.04|388.04|390.03|388.03|2
1721062290000|2024-07-15 16:51:30|390.14|388.14|390.04|388.04|390.2|388.2|390.04|388.04|4
1721062390000|2024-07-15 16:53:10|390.07|388.07|390.07|388.07|390.07|388.07|390.07|388.07|1
1721062400000|2024-07-15 16:53:20|390.08|388.08|390.38|388.38|390.39|388.39|390.08|388.08|10
1721062410000|2024-07-15 16:53:30|390.39|388.39|391.1|389.1|391.1|389.1|390.38|388.38|14
1721062420000|2024-07-15 16:53:40|391.11|389.11|391.17|389.17|391.17|389.17|391.11|389.11|13
1721062430000|2024-07-15 16:53:50|391.21|389.21|391.21|389.21|391.21|389.21|391.2|389.2|5
1721062440000|2024-07-15 16:54:00|391.2|389.2|391.3|389.3|391.41|389.41|391.2|389.2|15
1721062450000|2024-07-15 16:54:10|391.38|389.38|391.27|389.27|391.48|389.48|391.27|389.27|8
1721062460000|2024-07-15 16:54:20|391.28|389.28|391.27|389.27|391.36|389.36|391.21|389.21|17
1721062470000|2024-07-15 16:54:30|391.29|389.29|391.3|389.3|391.3|389.3|391.13|389.13|27
1721062480000|2024-07-15 16:54:40|391.27|389.27|391.03|389.03|391.27|389.27|391.03|389.03|16
1721062490000|2024-07-15 16:54:50|391.05|389.05|391.4|389.4|391.44|389.44|391.02|389.02|22
1721062500000|2024-07-15 16:55:00|391.39|389.39|391.48|389.48|391.48|389.48|391.35|389.35|7
1721062510000|2024-07-15 16:55:10|391.44|389.44|391.48|389.48|391.48|389.48|391.44|389.44|4
1721062520000|2024-07-15 16:55:20|391.44|389.44|391.48|389.48|391.48|389.48|391.44|389.44|2
1721062530000|2024-07-15 16:55:30|391.54|389.54|391.6|389.6|391.6|389.6|391.54|389.54|2
1721062540000|2024-07-15 16:55:40|391.56|389.56|391.26|389.26|391.56|389.56|391.26|389.26|6
1721062550000|2024-07-15 16:55:50|391.24|389.24|391.2|389.2|391.28|389.28|391.16|389.16|16
1721062560000|2024-07-15 16:56:00|391.19|389.19|391.46|389.46|391.46|389.46|391.19|389.19|18
1721062570000|2024-07-15 16:56:10|391.45|389.45|391.5|389.5|391.51|389.51|391.45|389.45|9
1721062580000|2024-07-15 16:56:20|391.51|389.51|391.6|389.6|391.6|389.6|391.51|389.51|7
1721062590000|2024-07-15 16:56:30|391.61|389.61|391.61|389.61|391.61|389.61|391.61|389.61|1
1721062600000|2024-07-15 16:56:40|391.58|389.58|391.6|389.6|391.6|389.6|391.58|389.58|4
1721062630000|2024-07-15 16:57:10|391.59|389.59|391.58|389.58|391.6|389.6|391.58|389.58|4
1721062640000|2024-07-15 16:57:20|391.57|389.57|391.48|389.48|391.57|389.57|391.48|389.48|11
1721062650000|2024-07-15 16:57:30|391.44|389.44|391.51|389.51|391.55|389.55|391.44|389.44|13
1721062660000|2024-07-15 16:57:40|391.5|389.5|391.39|389.39|391.53|389.53|391.39|389.39|12
1721062670000|2024-07-15 16:57:50|391.41|389.41|391.48|389.48|391.48|389.48|391.4|389.4|14
1721062680000|2024-07-15 16:58:00|391.49|389.49|391.49|389.49|391.59|389.59|391.48|389.48|21
1721062690000|2024-07-15 16:58:10|391.48|389.48|391.54|389.54|391.54|389.54|391.41|389.41|8
1721062700000|2024-07-15 16:58:20|391.53|389.53|391.49|389.49|391.53|389.53|391.49|389.49|4
1721062710000|2024-07-15 16:58:30|391.6|389.6|391.6|389.6|391.6|389.6|391.6|389.6|1
1721062720000|2024-07-15 16:58:40|391.59|389.59|391.57|389.57|391.59|389.59|391.57|389.57|2
1721062730000|2024-07-15 16:58:50|391.56|389.56|391.41|389.41|391.56|389.56|391.38|389.38|11
1721062740000|2024-07-15 16:59:00|391.4|389.4|391.21|389.21|391.4|389.4|391.21|389.21|5
1721062750000|2024-07-15 16:59:10|391.16|389.16|390.66|388.66|391.16|389.16|390.66|388.66|11
1721062760000|2024-07-15 16:59:20|390.65|388.65|390.45|388.45|390.67|388.67|390.45|388.45|25
1721062770000|2024-07-15 16:59:30|390.44|388.44|390.49|388.49|390.65|388.65|390.43|388.43|19
1721062780000|2024-07-15 16:59:40|390.47|388.47|390.31|388.31|390.49|388.49|390.31|388.31|16
1721062790000|2024-07-15 16:59:50|390.21|388.21|389.94|387.94|390.21|388.21|389.9|387.9|19
1721062800000|2024-07-15 17:00:00|390|388|389.93|387.93|390.1|388.1|389.87|387.87|32
1721062810000|2024-07-15 17:00:10|389.92|387.92|389.5|387.5|389.92|387.92|389.5|387.5|18
1721062820000|2024-07-15 17:00:20|389.49|387.49|389.21|387.21|389.49|387.49|389.21|387.21|7
1721062830000|2024-07-15 17:00:30|389.07|387.07|388.84|386.84|389.07|387.07|388.83|386.83|13
1721062840000|2024-07-15 17:00:40|388.78|386.78|389.26|387.26|389.33|387.33|388.73|386.73|26
1721062850000|2024-07-15 17:00:50|389.2|387.2|389.16|387.16|389.29|387.29|389.03|387.03|32
1721062860000|2024-07-15 17:01:00|389.15|387.15|388.96|386.96|389.36|387.36|388.96|386.96|31
1721062870000|2024-07-15 17:01:10|388.97|386.97|388.68|386.68|388.97|386.97|388.51|386.51|21
1721062880000|2024-07-15 17:01:20|388.73|386.73|388.95|386.95|389.19|387.19|388.71|386.71|30
1721062890000|2024-07-15 17:01:30|388.92|386.92|388.97|386.97|389.03|387.03|388.83|386.83|30
1721062900000|2024-07-15 17:01:40|388.98|386.98|389.04|387.04|389.15|387.15|388.95|386.95|23
1721062910000|2024-07-15 17:01:50|389.01|387.01|388.96|386.96|389.13|387.13|388.96|386.96|22
1721062920000|2024-07-15 17:02:00|388.93|386.93|388.97|386.97|389.06|387.06|388.83|386.83|25
1721062930000|2024-07-15 17:02:10|388.98|386.98|389.11|387.11|389.14|387.14|388.95|386.95|30
1721062940000|2024-07-15 17:02:20|389.13|387.13|389.5|387.5|389.5|387.5|389.13|387.13|20
1721062950000|2024-07-15 17:02:30|389.48|387.48|389.51|387.51|389.55|387.55|389.46|387.46|15
1721062960000|2024-07-15 17:02:40|389.52|387.52|389.51|387.51|389.58|387.58|389.48|387.48|17
1721062970000|2024-07-15 17:02:50|389.52|387.52|389.42|387.42|389.52|387.52|389.41|387.41|11
1721062980000|2024-07-15 17:03:00|389.44|387.44|389.29|387.29|389.5|387.5|389.29|387.29|17
1721062990000|2024-07-15 17:03:10|389.3|387.3|388.74|386.74|389.32|387.32|388.73|386.73|15
1721063000000|2024-07-15 17:03:20|388.71|386.71|388.58|386.58|388.77|386.77|388.58|386.58|22
1721063010000|2024-07-15 17:03:30|388.62|386.62|388.6|386.6|388.74|386.74|388.55|386.55|22
1721063020000|2024-07-15 17:03:40|388.59|386.59|388.88|386.88|389.03|387.03|388.55|386.55|27
1721063030000|2024-07-15 17:03:50|388.87|386.87|388.71|386.71|388.99|386.99|388.71|386.71|24
1721063040000|2024-07-15 17:04:00|388.62|386.62|388.55|386.55|388.71|386.71|388.55|386.55|17
1721063050000|2024-07-15 17:04:10|388.51|386.51|388.72|386.72|388.75|386.75|388.5|386.5|20
1721063060000|2024-07-15 17:04:20|388.73|386.73|388.91|386.91|388.96|386.96|388.73|386.73|17
1721063070000|2024-07-15 17:04:30|388.9|386.9|389.19|387.19|389.19|387.19|388.9|386.9|17
1721063080000|2024-07-15 17:04:40|389.18|387.18|389.28|387.28|389.29|387.29|389.12|387.12|24
1721063090000|2024-07-15 17:04:50|389.27|387.27|389.15|387.15|389.3|387.3|389.14|387.14|16
1721063100000|2024-07-15 17:05:00|389.2|387.2|389.11|387.11|389.24|387.24|389.11|387.11|19
1721063110000|2024-07-15 17:05:10|389.1|387.1|389.02|387.02|389.29|387.29|389.02|387.02|22
1721063120000|2024-07-15 17:05:20|389.03|387.03|389.1|387.1|389.18|387.18|389.02|387.02|19
1721063130000|2024-07-15 17:05:30|389.09|387.09|389.07|387.07|389.14|387.14|389.03|387.03|14
1721063140000|2024-07-15 17:05:40|389.08|387.08|389.53|387.53|389.53|387.53|389.02|387.02|21
1721063150000|2024-07-15 17:05:50|389.59|387.59|390.07|388.07|390.07|388.07|389.59|387.59|25
1721063160000|2024-07-15 17:06:00|390.1|388.1|389.99|387.99|390.17|388.17|389.9|387.9|24
1721063170000|2024-07-15 17:06:10|389.94|387.94|390.08|388.08|390.11|388.11|389.86|387.86|27
1721063180000|2024-07-15 17:06:20|390.13|388.13|390.97|388.97|391|389|390.13|388.13|18
1721063190000|2024-07-15 17:06:30|390.96|388.96|390.93|388.93|390.96|388.96|390.74|388.74|24
1721063200000|2024-07-15 17:06:40|390.9|388.9|390.82|388.82|391|389|390.82|388.82|25
1721063210000|2024-07-15 17:06:50|390.84|388.84|390.71|388.71|390.87|388.87|390.71|388.71|21
1721063220000|2024-07-15 17:07:00|390.63|388.63|390.88|388.88|390.96|388.96|390.63|388.63|25
1721063230000|2024-07-15 17:07:10|390.84|388.84|391.11|389.11|391.11|389.11|390.84|388.84|27
1721063240000|2024-07-15 17:07:20|391.14|389.14|391.15|389.15|391.32|389.32|391.13|389.13|23
1721063250000|2024-07-15 17:07:30|391.13|389.13|391.11|389.11|391.15|389.15|391.04|389.04|20
1721063260000|2024-07-15 17:07:40|391.15|389.15|391.31|389.31|391.43|389.43|391.15|389.15|27
1721063270000|2024-07-15 17:07:50|391.29|389.29|391.3|389.3|391.37|389.37|391.28|389.28|18
1721063280000|2024-07-15 17:08:00|391.31|389.31|391.32|389.32|391.35|389.35|391.29|389.29|6
1721063290000|2024-07-15 17:08:10|391.31|389.31|391.32|389.32|391.37|389.37|391.21|389.21|13
1721063300000|2024-07-15 17:08:20|391.33|389.33|391.3|389.3|391.42|389.42|391.23|389.23|18
1721063310000|2024-07-15 17:08:30|391.29|389.29|391.38|389.38|391.38|389.38|391.19|389.19|22
1721063320000|2024-07-15 17:08:40|391.39|389.39|391.15|389.15|391.39|389.39|391.15|389.15|11
1721063330000|2024-07-15 17:08:50|391.16|389.16|390.96|388.96|391.25|389.25|390.93|388.93|15
1721063340000|2024-07-15 17:09:00|390.93|388.93|390.8|388.8|390.93|388.93|390.79|388.79|15
1721063350000|2024-07-15 17:09:10|390.78|388.78|390.96|388.96|391.07|389.07|390.78|388.78|23
1721063360000|2024-07-15 17:09:20|390.97|388.97|391.05|389.05|391.12|389.12|390.97|388.97|18
1721063370000|2024-07-15 17:09:30|391.04|389.04|390.97|388.97|391.05|389.05|390.9|388.9|15
1721063380000|2024-07-15 17:09:40|390.98|388.98|390.93|388.93|390.98|388.98|390.92|388.92|13
1721063390000|2024-07-15 17:09:50|390.94|388.94|391.21|389.21|391.22|389.22|390.94|388.94|14
1721063400000|2024-07-15 17:10:00|391.22|389.22|391.47|389.47|391.54|389.54|391.22|389.22|19
1721063410000|2024-07-15 17:10:10|391.52|389.52|391.45|389.45|391.52|389.52|391.41|389.41|18
1721063420000|2024-07-15 17:10:20|391.44|389.44|391.44|389.44|391.44|389.44|391.27|389.27|21
1721063430000|2024-07-15 17:10:30|391.47|389.47|391.37|389.37|391.49|389.49|391.35|389.35|18
1721063440000|2024-07-15 17:10:40|391.36|389.36|391.22|389.22|391.38|389.38|391.19|389.19|20
1721063450000|2024-07-15 17:10:50|391.21|389.21|391.16|389.16|391.22|389.22|391.15|389.15|10
1721063460000|2024-07-15 17:11:00|391.15|389.15|391.18|389.18|391.2|389.2|391.08|389.08|16
1721063470000|2024-07-15 17:11:10|391.19|389.19|391.34|389.34|391.35|389.35|391.19|389.19|14
1721063480000|2024-07-15 17:11:20|391.35|389.35|391.36|389.36|391.41|389.41|391.35|389.35|14
1721063490000|2024-07-15 17:11:30|391.4|389.4|391.52|389.52|391.54|389.54|391.39|389.39|18
1721063500000|2024-07-15 17:11:40|391.53|389.53|391.42|389.42|391.54|389.54|391.41|389.41|10
1721063510000|2024-07-15 17:11:50|391.41|389.41|391.44|389.44|391.48|389.48|391.39|389.39|18
1721063520000|2024-07-15 17:12:00|391.45|389.45|391.51|389.51|391.53|389.53|391.39|389.39|17
1721063530000|2024-07-15 17:12:10|391.49|389.49|391.54|389.54|391.59|389.59|391.49|389.49|14
1721063540000|2024-07-15 17:12:20|391.52|389.52|391.6|389.6|391.6|389.6|391.52|389.52|6
1721063550000|2024-07-15 17:12:30|391.62|389.62|391.94|389.94|391.94|389.94|391.62|389.62|7
1721063590000|2024-07-15 17:13:10|391.92|389.92|391.9|389.9|391.92|389.92|391.9|389.9|5
1721063600000|2024-07-15 17:13:20|391.72|389.72|391.8|389.8|391.84|389.84|391.68|389.68|20
1721063610000|2024-07-15 17:13:30|391.79|389.79|391.75|389.75|391.85|389.85|391.71|389.71|15
1721063620000|2024-07-15 17:13:40|391.74|389.74|391.61|389.61|391.74|389.74|391.61|389.61|19
1721063630000|2024-07-15 17:13:50|391.65|389.65|391.33|389.33|391.67|389.67|391.33|389.33|7
1721063640000|2024-07-15 17:14:00|391.32|389.32|391.27|389.27|391.32|389.32|391.23|389.23|16
1721063650000|2024-07-15 17:14:10|391.24|389.24|391.24|389.24|391.31|389.31|391.23|389.23|18
1721063660000|2024-07-15 17:14:20|391.23|389.23|391.09|389.09|391.27|389.27|391.09|389.09|19
1721063670000|2024-07-15 17:14:30|391.03|389.03|391.2|389.2|391.23|389.23|391.02|389.02|22
1721063680000|2024-07-15 17:14:40|391.19|389.19|391.34|389.34|391.34|389.34|391.16|389.16|19
1721063690000|2024-07-15 17:14:50|391.29|389.29|391.33|389.33|391.35|389.35|391.28|389.28|17
1721063700000|2024-07-15 17:15:00|391.34|389.34|391.26|389.26|391.34|389.34|391.23|389.23|22
1721063710000|2024-07-15 17:15:10|391.21|389.21|391.32|389.32|391.32|389.32|391.1|389.1|24
1721063720000|2024-07-15 17:15:20|391.33|389.33|391.34|389.34|391.37|389.37|391.28|389.28|25
1721063730000|2024-07-15 17:15:30|391.32|389.32|391.27|389.27|391.34|389.34|391.19|389.19|18
1721063740000|2024-07-15 17:15:40|391.28|389.28|391.23|389.23|391.33|389.33|391.22|389.22|12
1721063750000|2024-07-15 17:15:50|391.25|389.25|391.24|389.24|391.31|389.31|391.23|389.23|9
1721063760000|2024-07-15 17:16:00|391.18|389.18|391.26|389.26|391.28|389.28|391.18|389.18|18
1721063770000|2024-07-15 17:16:10|391.27|389.27|391.45|389.45|391.46|389.46|391.27|389.27|18
1721063780000|2024-07-15 17:16:20|391.46|389.46|391.59|389.59|391.6|389.6|391.45|389.45|24
1721063790000|2024-07-15 17:16:30|391.61|389.61|391.74|389.74|391.74|389.74|391.61|389.61|9
1721063800000|2024-07-15 17:16:40|391.71|389.71|391.74|389.74|391.74|389.74|391.69|389.69|7
1721063810000|2024-07-15 17:16:50|391.7|389.7|391.42|389.42|391.7|389.7|391.42|389.42|23
1721063820000|2024-07-15 17:17:00|391.41|389.41|391.05|389.05|391.41|389.41|391.05|389.05|13
1721063830000|2024-07-15 17:17:10|391.06|389.06|390.93|388.93|391.09|389.09|390.93|388.93|24
1721063840000|2024-07-15 17:17:20|390.91|388.91|390.62|388.62|390.91|388.91|390.62|388.62|16
1721063850000|2024-07-15 17:17:30|390.63|388.63|390.15|388.15|390.63|388.63|390.08|388.08|17
1721063860000|2024-07-15 17:17:40|390.14|388.14|390|388|390.14|388.14|389.99|387.99|23
1721063870000|2024-07-15 17:17:50|389.99|387.99|390.23|388.23|390.23|388.23|389.98|387.98|20
1721063880000|2024-07-15 17:18:00|390.27|388.27|390.13|388.13|390.27|388.27|390.13|388.13|21
1721063890000|2024-07-15 17:18:10|390.12|388.12|389.96|387.96|390.21|388.21|389.96|387.96|19
1721063900000|2024-07-15 17:18:20|389.91|387.91|389.86|387.86|389.91|387.91|389.86|387.86|3
1721063910000|2024-07-15 17:18:30|389.79|387.79|389.81|387.81|389.81|387.81|389.75|387.75|12
1721063920000|2024-07-15 17:18:40|389.79|387.79|389.79|387.79|389.85|387.85|389.74|387.74|22
1721063930000|2024-07-15 17:18:50|389.81|387.81|389.8|387.8|389.89|387.89|389.76|387.76|18
1721063940000|2024-07-15 17:19:00|389.81|387.81|389.77|387.77|389.82|387.82|389.66|387.66|21
1721063950000|2024-07-15 17:19:10|389.7|387.7|389.65|387.65|389.72|387.72|389.64|387.64|22
1721063960000|2024-07-15 17:19:20|389.66|387.66|389.76|387.76|389.78|387.78|389.66|387.66|18
1721063970000|2024-07-15 17:19:30|389.77|387.77|389.84|387.84|389.84|387.84|389.76|387.76|15
1721063980000|2024-07-15 17:19:40|389.85|387.85|389.85|387.85|389.86|387.86|389.78|387.78|18
1721063990000|2024-07-15 17:19:50|389.86|387.86|389.95|387.95|390.01|388.01|389.86|387.86|19
1721064000000|2024-07-15 17:20:00|389.94|387.94|389.83|387.83|389.94|387.94|389.72|387.72|18
1721064010000|2024-07-15 17:20:10|389.84|387.84|390.05|388.05|390.05|388.05|389.84|387.84|12
1721064020000|2024-07-15 17:20:20|390.08|388.08|390|388|390.11|388.11|390|388|15
1721064030000|2024-07-15 17:20:30|390.01|388.01|389.95|387.95|390.02|388.02|389.92|387.92|16
1721064040000|2024-07-15 17:20:40|389.96|387.96|390.02|388.02|390.12|388.12|389.96|387.96|22
1721064050000|2024-07-15 17:20:50|390.01|388.01|390.07|388.07|390.1|388.1|390.01|388.01|18
1721064060000|2024-07-15 17:21:00|390.09|388.09|390.44|388.44|390.45|388.45|390.08|388.08|19
1721064070000|2024-07-15 17:21:10|390.45|388.45|390.25|388.25|390.45|388.45|390.25|388.25|16
1721064080000|2024-07-15 17:21:20|390.24|388.24|390.19|388.19|390.24|388.24|390.18|388.18|11
1721064090000|2024-07-15 17:21:30|390.18|388.18|390.16|388.16|390.18|388.18|390.11|388.11|13
1721064100000|2024-07-15 17:21:40|390.15|388.15|390.01|388.01|390.19|388.19|390.01|388.01|26
1721064110000|2024-07-15 17:21:50|390.03|388.03|390.07|388.07|390.07|388.07|390.01|388.01|13
1721064120000|2024-07-15 17:22:00|390.04|388.04|390.25|388.25|390.28|388.28|390.04|388.04|13
1721064130000|2024-07-15 17:22:10|390.28|388.28|390.25|388.25|390.28|388.28|390.25|388.25|8
1721064140000|2024-07-15 17:22:20|390.23|388.23|390.46|388.46|390.46|388.46|390.23|388.23|11
1721064160000|2024-07-15 17:22:40|390.41|388.41|390.41|388.41|390.41|388.41|390.41|388.41|1
1721064170000|2024-07-15 17:22:50|390.4|388.4|390.39|388.39|390.4|388.4|390.39|388.39|2
1721064180000|2024-07-15 17:23:00|390.35|388.35|390.41|388.41|390.41|388.41|390.31|388.31|16
1721064190000|2024-07-15 17:23:10|390.43|388.43|390.39|388.39|390.43|388.43|390.35|388.35|10
1721064200000|2024-07-15 17:23:20|390.4|388.4|390.34|388.34|390.42|388.42|390.33|388.33|14
1721064210000|2024-07-15 17:23:30|390.33|388.33|390.3|388.3|390.36|388.36|390.3|388.3|7
1721064230000|2024-07-15 17:23:50|390.29|388.29|390.27|388.27|390.3|388.3|390.26|388.26|10
1721064240000|2024-07-15 17:24:00|390.28|388.28|390.31|388.31|390.35|388.35|390.28|388.28|9
1721064250000|2024-07-15 17:24:10|390.28|388.28|390.19|388.19|390.29|388.29|390.19|388.19|10
1721064260000|2024-07-15 17:24:20|390.2|388.2|390.32|388.32|390.32|388.32|390.2|388.2|9
1721064270000|2024-07-15 17:24:30|390.3|388.3|390.31|388.31|390.34|388.34|390.29|388.29|6
1721064280000|2024-07-15 17:24:40|390.32|388.32|390.31|388.31|390.35|388.35|390.31|388.31|6
1721064290000|2024-07-15 17:24:50|390.32|388.32|390.63|388.63|390.63|388.63|390.32|388.32|7
1721064300000|2024-07-15 17:25:00|390.74|388.74|390.74|388.74|390.74|388.74|390.74|388.74|1
1721064310000|2024-07-15 17:25:10|390.76|388.76|390.83|388.83|390.83|388.83|390.76|388.76|5
1721064320000|2024-07-15 17:25:20|390.87|388.87|390.83|388.83|390.87|388.87|390.83|388.83|2
1721064330000|2024-07-15 17:25:30|390.84|388.84|390.89|388.89|390.91|388.91|390.84|388.84|5
1721064340000|2024-07-15 17:25:40|390.87|388.87|390.85|388.85|390.87|388.87|390.85|388.85|3
1721064350000|2024-07-15 17:25:50|390.77|388.77|390.75|388.75|390.77|388.77|390.75|388.75|3
1721064360000|2024-07-15 17:26:00|390.74|388.74|390.56|388.56|390.74|388.74|390.53|388.53|15
1721064370000|2024-07-15 17:26:10|390.55|388.55|390.02|388.02|390.56|388.56|390.02|388.02|6
1721064380000|2024-07-15 17:26:20|390.05|388.05|390.08|388.08|390.2|388.2|389.96|387.96|30
1721064390000|2024-07-15 17:26:30|390.11|388.11|390.35|388.35|390.37|388.37|390.11|388.11|26
1721064400000|2024-07-15 17:26:40|390.36|388.36|390.47|388.47|390.48|388.48|390.35|388.35|23
1721064410000|2024-07-15 17:26:50|390.48|388.48|390.24|388.24|390.48|388.48|390.24|388.24|19
1721064420000|2024-07-15 17:27:00|390.21|388.21|390.22|388.22|390.29|388.29|390.21|388.21|15
1721064430000|2024-07-15 17:27:10|390.21|388.21|390.24|388.24|390.26|388.26|390.21|388.21|11
1721064440000|2024-07-15 17:27:20|390.25|388.25|390.43|388.43|390.43|388.43|390.24|388.24|21
1721064450000|2024-07-15 17:27:30|390.44|388.44|390.28|388.28|390.46|388.46|390.28|388.28|17
1721064460000|2024-07-15 17:27:40|390.29|388.29|390.26|388.26|390.29|388.29|390.26|388.26|15
1721064470000|2024-07-15 17:27:50|390.27|388.27|390.25|388.25|390.27|388.27|390.16|388.16|11
1721064480000|2024-07-15 17:28:00|390.19|388.19|390.1|388.1|390.19|388.19|390.08|388.08|18
1721064490000|2024-07-15 17:28:10|390.09|388.09|390.02|388.02|390.09|388.09|390.01|388.01|16
1721064500000|2024-07-15 17:28:20|390.03|388.03|390.06|388.06|390.13|388.13|390.03|388.03|18
1721064510000|2024-07-15 17:28:30|390.05|388.05|390.04|388.04|390.1|388.1|390.03|388.03|18
1721064520000|2024-07-15 17:28:40|390.02|388.02|390.06|388.06|390.14|388.14|390.02|388.02|19
1721064530000|2024-07-15 17:28:50|390.05|388.05|390.08|388.08|390.12|388.12|390.01|388.01|19
1721064540000|2024-07-15 17:29:00|390.07|388.07|389.95|387.95|390.07|388.07|389.94|387.94|11
1721064550000|2024-07-15 17:29:10|389.94|387.94|389.94|387.94|390|388|389.92|387.92|8
1721064560000|2024-07-15 17:29:20|389.93|387.93|389.92|387.92|389.96|387.96|389.92|387.92|6
1721064570000|2024-07-15 17:29:30|389.93|387.93|389.95|387.95|389.97|387.97|389.93|387.93|4
1721064580000|2024-07-15 17:29:40|389.93|387.93|389.96|387.96|389.96|387.96|389.93|387.93|3
1721064590000|2024-07-15 17:29:50|389.95|387.95|390.07|388.07|390.12|388.12|389.93|387.93|13
1721064600000|2024-07-15 17:30:00|390.06|388.06|390.03|388.03|390.07|388.07|389.95|387.95|15
1721064610000|2024-07-15 17:30:10|389.97|387.97|390.11|388.11|390.11|388.11|389.97|387.97|14
1721064620000|2024-07-15 17:30:20|390.1|388.1|390.28|388.28|390.34|388.34|390.1|388.1|24
1721064630000|2024-07-15 17:30:30|390.26|388.26|390.14|388.14|390.26|388.26|390.14|388.14|13
1721064640000|2024-07-15 17:30:40|390.13|388.13|390.11|388.11|390.13|388.13|390.07|388.07|6
1721064650000|2024-07-15 17:30:50|390.09|388.09|390.13|388.13|390.13|388.13|390.07|388.07|15
1721064660000|2024-07-15 17:31:00|390.07|388.07|390.12|388.12|390.13|388.13|390.03|388.03|19
1721064670000|2024-07-15 17:31:10|390.13|388.13|390.1|388.1|390.17|388.17|390.05|388.05|14
1721064680000|2024-07-15 17:31:20|390.09|388.09|390.01|388.01|390.09|388.09|390.01|388.01|6
1721064690000|2024-07-15 17:31:30|389.97|387.97|389.98|387.98|389.99|387.99|389.96|387.96|16
1721064700000|2024-07-15 17:31:40|389.96|387.96|389.98|387.98|390.01|388.01|389.94|387.94|12
1721064710000|2024-07-15 17:31:50|390.02|388.02|389.96|387.96|390.07|388.07|389.95|387.95|14
1721064720000|2024-07-15 17:32:00|389.95|387.95|389.96|387.96|389.96|387.96|389.92|387.92|14
1721064730000|2024-07-15 17:32:10|389.95|387.95|390.05|388.05|390.05|388.05|389.95|387.95|13
1721064740000|2024-07-15 17:32:20|390.06|388.06|390.06|388.06|390.11|388.11|390.03|388.03|18
1721064750000|2024-07-15 17:32:30|390.05|388.05|390.06|388.06|390.08|388.08|390.03|388.03|13
1721064760000|2024-07-15 17:32:40|390.07|388.07|390.07|388.07|390.09|388.09|390.05|388.05|12
1721064770000|2024-07-15 17:32:50|390.08|388.08|390.23|388.23|390.24|388.24|390.08|388.08|12
1721064780000|2024-07-15 17:33:00|390.24|388.24|390.45|388.45|390.48|388.48|390.24|388.24|22
1721064790000|2024-07-15 17:33:10|390.46|388.46|390.28|388.28|390.47|388.47|390.27|388.27|20
1721064800000|2024-07-15 17:33:20|390.29|388.29|390.19|388.19|390.32|388.32|390.19|388.19|12
1721064810000|2024-07-15 17:33:30|390.18|388.18|390.13|388.13|390.18|388.18|390.13|388.13|10
1721064820000|2024-07-15 17:33:40|390.14|388.14|390.11|388.11|390.15|388.15|390.1|388.1|11
1721064830000|2024-07-15 17:33:50|390.1|388.1|390.13|388.13|390.13|388.13|390.1|388.1|4
1721064840000|2024-07-15 17:34:00|390.12|388.12|390.12|388.12|390.12|388.12|390.1|388.1|7
1721064850000|2024-07-15 17:34:10|390.11|388.11|390.27|388.27|390.27|388.27|390.11|388.11|7
1721064860000|2024-07-15 17:34:20|390.3|388.3|390.28|388.28|390.3|388.3|390.25|388.25|12
1721064870000|2024-07-15 17:34:30|390.27|388.27|390.23|388.23|390.27|388.27|390.23|388.23|10
1721064880000|2024-07-15 17:34:40|390.24|388.24|390.13|388.13|390.24|388.24|390.12|388.12|13
1721064890000|2024-07-15 17:34:50|390.15|388.15|390.13|388.13|390.15|388.15|390.12|388.12|9
1721064900000|2024-07-15 17:35:00|390.15|388.15|390.18|388.18|390.18|388.18|390.13|388.13|17
1721064910000|2024-07-15 17:35:10|390.17|388.17|390.2|388.2|390.23|388.23|390.13|388.13|20
1721064920000|2024-07-15 17:35:20|390.19|388.19|390.67|388.67|390.67|388.67|390.19|388.19|19
1721064930000|2024-07-15 17:35:30|390.65|388.65|390.59|388.59|390.65|388.65|390.52|388.52|14
1721064940000|2024-07-15 17:35:40|390.55|388.55|390.44|388.44|390.55|388.55|390.42|388.42|10
1721064950000|2024-07-15 17:35:50|390.43|388.43|390.42|388.42|390.43|388.43|390.42|388.42|2
1721064960000|2024-07-15 17:36:00|390.41|388.41|390.51|388.51|390.52|388.52|390.4|388.4|9
1721064970000|2024-07-15 17:36:10|390.48|388.48|390.47|388.47|390.53|388.53|390.45|388.45|24
1721064980000|2024-07-15 17:36:20|390.45|388.45|390.42|388.42|390.48|388.48|390.37|388.37|16
1721064990000|2024-07-15 17:36:30|390.44|388.44|390.39|388.39|390.46|388.46|390.38|388.38|15
1721065000000|2024-07-15 17:36:40|390.38|388.38|390.32|388.32|390.38|388.38|390.31|388.31|11
1721065010000|2024-07-15 17:36:50|390.33|388.33|390.31|388.31|390.33|388.33|390.31|388.31|5
1721065020000|2024-07-15 17:37:00|390.29|388.29|390.35|388.35|390.46|388.46|390.29|388.29|16
1721065030000|2024-07-15 17:37:10|390.32|388.32|390.32|388.32|390.32|388.32|390.27|388.27|10
1721065040000|2024-07-15 17:37:20|390.28|388.28|390.28|388.28|390.28|388.28|390.28|388.28|1
1721065050000|2024-07-15 17:37:30|390.3|388.3|390.17|388.17|390.3|388.3|390.17|388.17|10
1721065060000|2024-07-15 17:37:40|390.18|388.18|390.15|388.15|390.18|388.18|390.14|388.14|5
1721065070000|2024-07-15 17:37:50|390.14|388.14|390.13|388.13|390.14|388.14|390.06|388.06|7
1721065080000|2024-07-15 17:38:00|390.12|388.12|390.06|388.06|390.13|388.13|390.06|388.06|10
1721065090000|2024-07-15 17:38:10|390.04|388.04|389.97|387.97|390.04|388.04|389.97|387.97|12
1721065100000|2024-07-15 17:38:20|389.96|387.96|389.9|387.9|389.96|387.96|389.89|387.89|10
1721065110000|2024-07-15 17:38:30|389.89|387.89|389.83|387.83|389.89|387.89|389.83|387.83|10
1721065130000|2024-07-15 17:38:50|389.81|387.81|389.47|387.47|389.83|387.83|389.47|387.47|7
1721065140000|2024-07-15 17:39:00|389.48|387.48|389.51|387.51|389.54|387.54|389.43|387.43|18
1721065150000|2024-07-15 17:39:10|389.5|387.5|389.55|387.55|389.58|387.58|389.47|387.47|24
1721065160000|2024-07-15 17:39:20|389.54|387.54|389.56|387.56|389.6|387.6|389.54|387.54|14
1721065170000|2024-07-15 17:39:30|389.57|387.57|389.45|387.45|389.61|387.61|389.45|387.45|23
1721065180000|2024-07-15 17:39:40|389.46|387.46|389.42|387.42|389.46|387.46|389.41|387.41|8
1721065190000|2024-07-15 17:39:50|389.4|387.4|389.4|387.4|389.41|387.41|389.4|387.4|5
1721065200000|2024-07-15 17:40:00|389.37|387.37|389.41|387.41|389.43|387.43|389.37|387.37|8
1721065210000|2024-07-15 17:40:10|389.4|387.4|389.4|387.4|389.41|387.41|389.4|387.4|7
1721065220000|2024-07-15 17:40:20|389.41|387.41|389.5|387.5|389.52|387.52|389.4|387.4|20
1721065230000|2024-07-15 17:40:30|389.51|387.51|389.59|387.59|389.59|387.59|389.46|387.46|23
1721065240000|2024-07-15 17:40:40|389.85|387.85|389.78|387.78|389.86|387.86|389.72|387.72|27
1721065250000|2024-07-15 17:40:50|389.79|387.79|389.77|387.77|389.81|387.81|389.77|387.77|12
1721065260000|2024-07-15 17:41:00|389.78|387.78|389.77|387.77|389.84|387.84|389.75|387.75|19
1721065270000|2024-07-15 17:41:10|389.76|387.76|389.73|387.73|389.8|387.8|389.71|387.71|18
1721065280000|2024-07-15 17:41:20|389.75|387.75|389.77|387.77|389.79|387.79|389.7|387.7|19
1721065290000|2024-07-15 17:41:30|389.78|387.78|389.71|387.71|389.78|387.78|389.7|387.7|11
1721065300000|2024-07-15 17:41:40|389.69|387.69|389.74|387.74|389.74|387.74|389.69|387.69|8
1721065310000|2024-07-15 17:41:50|389.69|387.69|389.72|387.72|389.73|387.73|389.69|387.69|13
1721065320000|2024-07-15 17:42:00|389.71|387.71|389.71|387.71|389.76|387.76|389.7|387.7|19
1721065330000|2024-07-15 17:42:10|389.72|387.72|389.78|387.78|389.78|387.78|389.67|387.67|18
1721065340000|2024-07-15 17:42:20|389.8|387.8|389.74|387.74|389.81|387.81|389.74|387.74|15
1721065350000|2024-07-15 17:42:30|389.77|387.77|389.73|387.73|389.77|387.77|389.67|387.67|9
1721065360000|2024-07-15 17:42:40|389.71|387.71|389.66|387.66|389.71|387.71|389.63|387.63|14
1721065370000|2024-07-15 17:42:50|389.63|387.63|389.67|387.67|389.67|387.67|389.63|387.63|15
1721065380000|2024-07-15 17:43:00|389.68|387.68|389.92|387.92|389.92|387.92|389.65|387.65|14
1721065390000|2024-07-15 17:43:10|389.87|387.87|389.92|387.92|389.92|387.92|389.87|387.87|2
1721065400000|2024-07-15 17:43:20|389.88|387.88|389.92|387.92|389.92|387.92|389.88|387.88|3
1721065410000|2024-07-15 17:43:30|389.9|387.9|389.85|387.85|389.9|387.9|389.85|387.85|5
1721065420000|2024-07-15 17:43:40|389.84|387.84|389.72|387.72|389.86|387.86|389.72|387.72|10
1721065430000|2024-07-15 17:43:50|389.71|387.71|389.54|387.54|389.71|387.71|389.54|387.54|3
1721065440000|2024-07-15 17:44:00|389.56|387.56|389.51|387.51|389.56|387.56|389.48|387.48|9
1721065450000|2024-07-15 17:44:10|389.53|387.53|389.51|387.51|389.54|387.54|389.51|387.51|12
1721065460000|2024-07-15 17:44:20|389.56|387.56|389.54|387.54|389.56|387.56|389.54|387.54|2
1721065470000|2024-07-15 17:44:30|389.55|387.55|389.53|387.53|389.55|387.55|389.53|387.53|2
1721065480000|2024-07-15 17:44:40|389.42|387.42|389.42|387.42|389.43|387.43|389.42|387.42|3
1721065490000|2024-07-15 17:44:50|389.43|387.43|389.42|387.42|389.43|387.43|389.42|387.42|2
1721065500000|2024-07-15 17:45:00|389.43|387.43|389.46|387.46|389.47|387.47|389.42|387.42|12
1721065510000|2024-07-15 17:45:10|389.47|387.47|389.5|387.5|389.5|387.5|389.46|387.46|3
1721065520000|2024-07-15 17:45:20|389.51|387.51|389.5|387.5|389.51|387.51|389.5|387.5|2
1721065530000|2024-07-15 17:45:30|389.51|387.51|389.51|387.51|389.52|387.52|389.5|387.5|4
1721065550000|2024-07-15 17:45:50|389.52|387.52|389.56|387.56|389.56|387.56|389.52|387.52|2
1721065560000|2024-07-15 17:46:00|389.51|387.51|389.51|387.51|389.52|387.52|389.5|387.5|6
1721065580000|2024-07-15 17:46:20|389.5|387.5|389.46|387.46|389.5|387.5|389.46|387.46|5
1721065590000|2024-07-15 17:46:30|389.45|387.45|389.4|387.4|389.45|387.45|389.4|387.4|4
1721065600000|2024-07-15 17:46:40|389.39|387.39|389.39|387.39|389.39|387.39|389.35|387.35|6
1721065610000|2024-07-15 17:46:50|389.38|387.38|389.42|387.42|389.43|387.43|389.35|387.35|22
1721065620000|2024-07-15 17:47:00|389.43|387.43|389.49|387.49|389.49|387.49|389.43|387.43|3
1721065630000|2024-07-15 17:47:10|389.48|387.48|389.49|387.49|389.5|387.5|389.45|387.45|12
1721065640000|2024-07-15 17:47:20|389.48|387.48|389.49|387.49|389.49|387.49|389.45|387.45|10
1721065650000|2024-07-15 17:47:30|389.48|387.48|389.48|387.48|389.49|387.49|389.47|387.47|9
1721065660000|2024-07-15 17:47:40|389.49|387.49|389.45|387.45|389.49|387.49|389.45|387.45|4
1721065670000|2024-07-15 17:47:50|389.42|387.42|389.4|387.4|389.43|387.43|389.4|387.4|9
1721065680000|2024-07-15 17:48:00|389.39|387.39|389.35|387.35|389.4|387.4|389.35|387.35|9
1721065690000|2024-07-15 17:48:10|389.38|387.38|389.34|387.34|389.44|387.44|389.32|387.32|17
1721065700000|2024-07-15 17:48:20|389.33|387.33|389.36|387.36|389.36|387.36|389.27|387.27|18
1721065710000|2024-07-15 17:48:30|389.34|387.34|389.31|387.31|389.36|387.36|389.31|387.31|14
1721065720000|2024-07-15 17:48:40|389.34|387.34|389.34|387.34|389.36|387.36|389.32|387.32|11
1721065730000|2024-07-15 17:48:50|389.35|387.35|389.35|387.35|389.35|387.35|389.34|387.34|9
1721065740000|2024-07-15 17:49:00|389.37|387.37|389.47|387.47|389.5|387.5|389.35|387.35|10
1721065750000|2024-07-15 17:49:10|389.44|387.44|389.5|387.5|389.5|387.5|389.43|387.43|9
1721065770000|2024-07-15 17:49:30|389.51|387.51|389.51|387.51|389.51|387.51|389.51|387.51|1
1721065780000|2024-07-15 17:49:40|389.52|387.52|389.51|387.51|389.52|387.52|389.5|387.5|3
1721065790000|2024-07-15 17:49:50|389.55|387.55|389.83|387.83|389.83|387.83|389.55|387.55|4
1721065800000|2024-07-15 17:50:00|389.82|387.82|389.79|387.79|389.82|387.82|389.79|387.79|3
1721065810000|2024-07-15 17:50:10|389.8|387.8|389.88|387.88|389.88|387.88|389.79|387.79|8
1721065820000|2024-07-15 17:50:20|389.87|387.87|389.83|387.83|389.87|387.87|389.83|387.83|2
1721065830000|2024-07-15 17:50:30|389.84|387.84|389.87|387.87|389.87|387.87|389.84|387.84|2
1721065840000|2024-07-15 17:50:40|389.92|387.92|389.92|387.92|389.98|387.98|389.92|387.92|9
1721065860000|2024-07-15 17:51:00|389.93|387.93|389.97|387.97|389.97|387.97|389.93|387.93|3
1721065870000|2024-07-15 17:51:10|389.99|387.99|390.09|388.09|390.09|388.09|389.99|387.99|6
1721065880000|2024-07-15 17:51:20|390.12|388.12|390.03|388.03|390.12|388.12|390.03|388.03|5
1721065920000|2024-07-15 17:52:00|390.02|388.02|390.03|388.03|390.03|388.03|390.02|388.02|6
1721065930000|2024-07-15 17:52:10|390.07|388.07|390.07|388.07|390.07|388.07|390.07|388.07|1
1721065940000|2024-07-15 17:52:20|390.03|388.03|390.01|388.01|390.03|388.03|390.01|388.01|11
1721065950000|2024-07-15 17:52:30|390.02|388.02|390.03|388.03|390.03|388.03|389.97|387.97|6
1721065960000|2024-07-15 17:52:40|390.02|388.02|389.93|387.93|390.02|388.02|389.92|387.92|14
1721065970000|2024-07-15 17:52:50|389.97|387.97|390.03|388.03|390.03|388.03|389.97|387.97|14
1721065980000|2024-07-15 17:53:00|390.02|388.02|390.01|388.01|390.02|388.02|390.01|388.01|6
1721065990000|2024-07-15 17:53:10|390.02|388.02|390.02|388.02|390.02|388.02|390.01|388.01|5
1721066000000|2024-07-15 17:53:20|390.03|388.03|390.03|388.03|390.03|388.03|390.03|388.03|1
1721066010000|2024-07-15 17:53:30|390.02|388.02|390.03|388.03|390.03|388.03|390.02|388.02|2
1721066020000|2024-07-15 17:53:40|390.02|388.02|390.03|388.03|390.03|388.03|390.02|388.02|2
1721066040000|2024-07-15 17:54:00|390.02|388.02|390.02|388.02|390.03|388.03|390.01|388.01|4
1721066060000|2024-07-15 17:54:20|390.01|388.01|389.81|387.81|390.01|388.01|389.81|387.81|8
1721066070000|2024-07-15 17:54:30|389.8|387.8|389.8|387.8|389.8|387.8|389.8|387.8|1
1721066080000|2024-07-15 17:54:40|389.78|387.78|389.74|387.74|389.78|387.78|389.73|387.73|4
1721066090000|2024-07-15 17:54:50|389.75|387.75|389.74|387.74|389.75|387.75|389.71|387.71|6
1721066100000|2024-07-15 17:55:00|389.72|387.72|389.72|387.72|389.72|387.72|389.72|387.72|1
1721066130000|2024-07-15 17:55:30|389.68|387.68|389.71|387.71|389.73|387.73|389.68|387.68|6
1721066140000|2024-07-15 17:55:40|389.72|387.72|389.71|387.71|389.72|387.72|389.69|387.69|12
1721066150000|2024-07-15 17:55:50|389.7|387.7|388.82|386.82|389.72|387.72|388.82|386.82|16
1721066160000|2024-07-15 17:56:00|388.78|386.78|388.19|386.19|388.86|386.86|388.11|386.11|24
1721066170000|2024-07-15 17:56:10|388.18|386.18|388.28|386.28|388.35|386.35|388.18|386.18|18
1721066180000|2024-07-15 17:56:20|388.21|386.21|388.29|386.29|388.36|386.36|388.17|386.17|23
1721066190000|2024-07-15 17:56:30|388.26|386.26|388.25|386.25|388.26|386.26|388.16|386.16|16
1721066200000|2024-07-15 17:56:40|388.26|386.26|388.17|386.17|388.3|386.3|388.17|386.17|10
1721066210000|2024-07-15 17:56:50|388.16|386.16|388|386|388.16|386.16|387.99|385.99|10
1721066220000|2024-07-15 17:57:00|387.99|385.99|387.96|385.96|388.05|386.05|387.95|385.95|21
1721066230000|2024-07-15 17:57:10|387.94|385.94|387.86|385.86|387.94|385.94|387.86|385.86|8
1721066240000|2024-07-15 17:57:20|387.85|385.85|386.84|384.84|387.87|385.87|386.71|384.71|20
1721066250000|2024-07-15 17:57:30|386.83|384.83|386.72|384.72|386.83|384.83|386.72|384.72|7
1721066260000|2024-07-15 17:57:40|386.61|384.61|386.66|384.66|386.67|384.67|386.52|384.52|11
1721066270000|2024-07-15 17:57:50|386.65|384.65|386.65|384.65|386.71|384.71|386.62|384.62|14
1721066280000|2024-07-15 17:58:00|386.69|384.69|386.66|384.66|386.74|384.74|386.62|384.62|28
1721066290000|2024-07-15 17:58:10|386.64|384.64|386.61|384.61|386.64|384.64|386.52|384.52|17
1721066300000|2024-07-15 17:58:20|386.62|384.62|386.57|384.57|386.62|384.62|386.57|384.57|14
1721066310000|2024-07-15 17:58:30|386.58|384.58|386.61|384.61|386.63|384.63|386.58|384.58|16
1721066320000|2024-07-15 17:58:40|386.59|384.59|386.54|384.54|386.59|384.59|386.44|384.44|18
1721066330000|2024-07-15 17:58:50|386.55|384.55|386.55|384.55|386.63|384.63|386.54|384.54|11
1721066340000|2024-07-15 17:59:00|386.56|384.56|386.62|384.62|386.62|384.62|386.55|384.55|17
1721066350000|2024-07-15 17:59:10|386.6|384.6|386.61|384.61|386.61|384.61|386.59|384.59|10
1721066360000|2024-07-15 17:59:20|386.62|384.62|386.66|384.66|386.66|384.66|386.61|384.61|10
1721066370000|2024-07-15 17:59:30|386.64|384.64|386.61|384.61|386.64|384.64|386.59|384.59|12
1721066380000|2024-07-15 17:59:40|386.6|384.6|386.62|384.62|386.62|384.62|386.6|384.6|11
1721066390000|2024-07-15 17:59:50|386.6|384.6|386.59|384.59|386.6|384.6|386.59|384.59|2
1721066400000|2024-07-15 18:00:00|386.58|384.58|386.58|384.58|386.58|384.58|386.56|384.56|4
1721066410000|2024-07-15 18:00:10|386.54|384.54|386.33|384.33|386.54|384.54|386.33|384.33|6
1721066420000|2024-07-15 18:00:20|386.32|384.32|386.08|384.08|386.32|384.32|386.08|384.08|3
1721066430000|2024-07-15 18:00:30|386.09|384.09|386.29|384.29|386.32|384.32|386.06|384.06|20
1721066440000|2024-07-15 18:00:40|386.27|384.27|386.24|384.24|386.27|384.27|386.24|384.24|4
1721066450000|2024-07-15 18:00:50|386.25|384.25|386.26|384.26|386.33|384.33|386.24|384.24|14
1721066460000|2024-07-15 18:01:00|386.25|384.25|386.26|384.26|386.26|384.26|386.24|384.24|5
1721066470000|2024-07-15 18:01:10|386.25|384.25|386|384|386.25|384.25|386|384|10
1721066480000|2024-07-15 18:01:20|386.02|384.02|385.99|383.99|386.05|384.05|385.99|383.99|10
1721066490000|2024-07-15 18:01:30|386|384|386.02|384.02|386.04|384.04|386|384|7
1721066500000|2024-07-15 18:01:40|386.01|384.01|386.15|384.15|386.15|384.15|386.01|384.01|10
1721066510000|2024-07-15 18:01:50|386.16|384.16|386.44|384.44|386.51|384.51|386.16|384.16|23
1721066520000|2024-07-15 18:02:00|386.48|384.48|386.59|384.59|386.59|384.59|386.48|384.48|14
1721066530000|2024-07-15 18:02:10|386.58|384.58|386.57|384.57|386.6|384.6|386.56|384.56|11
1721066540000|2024-07-15 18:02:20|386.58|384.58|386.66|384.66|386.7|384.7|386.57|384.57|16
1721066550000|2024-07-15 18:02:30|386.68|384.68|386.64|384.64|386.68|384.68|386.63|384.63|8
1721066560000|2024-07-15 18:02:40|386.63|384.63|386.58|384.58|386.68|384.68|386.57|384.57|23
1721066570000|2024-07-15 18:02:50|386.57|384.57|386.58|384.58|386.58|384.58|386.57|384.57|2
1721066580000|2024-07-15 18:03:00|386.59|384.59|386.65|384.65|386.65|384.65|386.59|384.59|5
1721066590000|2024-07-15 18:03:10|386.66|384.66|386.68|384.68|386.68|384.68|386.66|384.66|7
1721066600000|2024-07-15 18:03:20|386.67|384.67|386.67|384.67|386.73|384.73|386.67|384.67|16
1721066610000|2024-07-15 18:03:30|386.66|384.66|386.71|384.71|386.72|384.72|386.66|384.66|15
1721066620000|2024-07-15 18:03:40|386.7|384.7|386.71|384.71|386.72|384.72|386.69|384.69|8
1721066630000|2024-07-15 18:03:50|386.72|384.72|386.7|384.7|386.72|384.72|386.7|384.7|3
1721066640000|2024-07-15 18:04:00|386.72|384.72|386.69|384.69|386.72|384.72|386.69|384.69|6
1721066650000|2024-07-15 18:04:10|386.68|384.68|386.71|384.71|386.71|384.71|386.68|384.68|4
1721066660000|2024-07-15 18:04:20|386.7|384.7|386.71|384.71|386.71|384.71|386.67|384.67|6
1721066670000|2024-07-15 18:04:30|386.72|384.72|386.72|384.72|386.72|384.72|386.71|384.71|7
1721066680000|2024-07-15 18:04:40|386.71|384.71|386.73|384.73|386.73|384.73|386.7|384.7|4
1721066690000|2024-07-15 18:04:50|386.71|384.71|386.65|384.65|386.71|384.71|386.65|384.65|4
1721066700000|2024-07-15 18:05:00|386.67|384.67|386.73|384.73|386.73|384.73|386.67|384.67|6
1721066710000|2024-07-15 18:05:10|386.72|384.72|386.73|384.73|386.73|384.73|386.72|384.72|2
1721066730000|2024-07-15 18:05:30|386.72|384.72|386.7|384.7|386.73|384.73|386.7|384.7|8
1721066740000|2024-07-15 18:05:40|386.68|384.68|386.71|384.71|386.73|384.73|386.68|384.68|6
1721066750000|2024-07-15 18:05:50|386.7|384.7|386.68|384.68|386.71|384.71|386.68|384.68|7
1721066760000|2024-07-15 18:06:00|386.73|384.73|386.73|384.73|386.73|384.73|386.73|384.73|1
1721066770000|2024-07-15 18:06:10|386.72|384.72|386.71|384.71|386.72|384.72|386.71|384.71|2
1721066780000|2024-07-15 18:06:20|386.69|384.69|386.67|384.67|386.71|384.71|386.63|384.63|8
1721066790000|2024-07-15 18:06:30|386.65|384.65|386.62|384.62|386.65|384.65|386.57|384.57|8
1721066800000|2024-07-15 18:06:40|386.64|384.64|386.69|384.69|386.73|384.73|386.62|384.62|7
1721066810000|2024-07-15 18:06:50|386.71|384.71|386.69|384.69|386.71|384.71|386.69|384.69|3
1721066820000|2024-07-15 18:07:00|386.6|384.6|386.55|384.55|386.6|384.6|386.55|384.55|3
1721066830000|2024-07-15 18:07:10|386.48|384.48|386.4|384.4|386.48|384.48|386.4|384.4|3
1721066840000|2024-07-15 18:07:20|386.39|384.39|386.51|384.51|386.56|384.56|386.38|384.38|9
1721066850000|2024-07-15 18:07:30|386.57|384.57|386.54|384.54|386.57|384.57|386.46|384.46|7
1721066860000|2024-07-15 18:07:40|386.53|384.53|386.5|384.5|386.55|384.55|386.5|384.5|5
1721066870000|2024-07-15 18:07:50|386.51|384.51|386.47|384.47|386.52|384.52|386.47|384.47|5
1721066880000|2024-07-15 18:08:00|386.43|384.43|386.46|384.46|386.47|384.47|386.4|384.4|4
1721066890000|2024-07-15 18:08:10|386.45|384.45|386.51|384.51|386.53|384.53|386.4|384.4|9
1721066900000|2024-07-15 18:08:20|386.49|384.49|386.44|384.44|386.5|384.5|386.44|384.44|11
1721066910000|2024-07-15 18:08:30|386.42|384.42|386.39|384.39|386.42|384.42|386.39|384.39|4
1721066920000|2024-07-15 18:08:40|386.38|384.38|386.38|384.38|386.38|384.38|386.38|384.38|1
1721066930000|2024-07-15 18:08:50|386.43|384.43|386.57|384.57|386.57|384.57|386.43|384.43|7
1721066940000|2024-07-15 18:09:00|386.6|384.6|386.63|384.63|386.63|384.63|386.52|384.52|11
1721066950000|2024-07-15 18:09:10|386.64|384.64|386.71|384.71|386.71|384.71|386.64|384.64|5
1721066960000|2024-07-15 18:09:20|386.69|384.69|386.69|384.69|386.69|384.69|386.69|384.69|1
1721066970000|2024-07-15 18:09:30|386.71|384.71|386.73|384.73|386.73|384.73|386.71|384.71|11
1721066990000|2024-07-15 18:09:50|386.72|384.72|386.61|384.61|386.72|384.72|386.6|384.6|7
1721067000000|2024-07-15 18:10:00|386.6|384.6|386.64|384.64|386.66|384.66|386.57|384.57|7
1721067010000|2024-07-15 18:10:10|386.63|384.63|386.69|384.69|386.69|384.69|386.59|384.59|13
1721067020000|2024-07-15 18:10:20|386.73|384.73|386.73|384.73|386.73|384.73|386.73|384.73|1
1721067030000|2024-07-15 18:10:30|386.71|384.71|386.7|384.7|386.71|384.71|386.7|384.7|2
1721067040000|2024-07-15 18:10:40|386.67|384.67|386.67|384.67|386.67|384.67|386.67|384.67|1
1721067050000|2024-07-15 18:10:50|386.68|384.68|386.68|384.68|386.7|384.7|386.67|384.67|13
1721067060000|2024-07-15 18:11:00|386.7|384.7|386.65|384.65|386.7|384.7|386.65|384.65|12
1721067070000|2024-07-15 18:11:10|386.6|384.6|386.52|384.52|386.6|384.6|386.52|384.52|4
1721067080000|2024-07-15 18:11:20|386.6|384.6|386.53|384.53|386.6|384.6|386.53|384.53|8
1721067090000|2024-07-15 18:11:30|386.54|384.54|386.6|384.6|386.65|384.65|386.54|384.54|14
1721067100000|2024-07-15 18:11:40|386.61|384.61|386.72|384.72|386.73|384.73|386.61|384.61|10
1721067110000|2024-07-15 18:11:50|386.73|384.73|386.72|384.72|386.73|384.73|386.71|384.71|4
1721067120000|2024-07-15 18:12:00|386.7|384.7|386.61|384.61|386.7|384.7|386.55|384.55|15
1721067130000|2024-07-15 18:12:10|386.63|384.63|386.48|384.48|386.63|384.63|386.48|384.48|11
1721067140000|2024-07-15 18:12:20|386.47|384.47|386.41|384.41|386.48|384.48|386.41|384.41|6
1721067150000|2024-07-15 18:12:30|386.37|384.37|386.29|384.29|386.37|384.37|386.28|384.28|10
1721067160000|2024-07-15 18:12:40|386.27|384.27|386.3|384.3|386.3|384.3|386.27|384.27|2
1721067170000|2024-07-15 18:12:50|386.29|384.29|386.28|384.28|386.3|384.3|386.28|384.28|5
1721067180000|2024-07-15 18:13:00|386.29|384.29|386.28|384.28|386.29|384.29|386.27|384.27|12
1721067190000|2024-07-15 18:13:10|386.27|384.27|386.28|384.28|386.3|384.3|386.26|384.26|17
1721067200000|2024-07-15 18:13:20|386.29|384.29|386.29|384.29|386.3|384.3|386.28|384.28|7
1721067210000|2024-07-15 18:13:30|386.3|384.3|386.35|384.35|386.37|384.37|386.29|384.29|15
1721067220000|2024-07-15 18:13:40|386.36|384.36|386.36|384.36|386.42|384.42|386.35|384.35|17
1721067230000|2024-07-15 18:13:50|386.33|384.33|386.39|384.39|386.4|384.4|386.33|384.33|14
1721067240000|2024-07-15 18:14:00|386.38|384.38|386.47|384.47|386.5|384.5|386.37|384.37|14
1721067250000|2024-07-15 18:14:10|386.49|384.49|386.61|384.61|386.64|384.64|386.49|384.49|12
1721067260000|2024-07-15 18:14:20|386.58|384.58|386.68|384.68|386.69|384.69|386.57|384.57|8
1721067280000|2024-07-15 18:14:40|386.67|384.67|386.65|384.65|386.67|384.67|386.61|384.61|4
1721067290000|2024-07-15 18:14:50|386.62|384.62|386.63|384.63|386.65|384.65|386.62|384.62|9
1721067300000|2024-07-15 18:15:00|386.65|384.65|386.53|384.53|386.68|384.68|386.53|384.53|15
1721067310000|2024-07-15 18:15:10|386.51|384.51|386.54|384.54|386.55|384.55|386.42|384.42|16
1721067320000|2024-07-15 18:15:20|386.55|384.55|386.65|384.65|386.65|384.65|386.55|384.55|13
1721067330000|2024-07-15 18:15:30|386.66|384.66|386.61|384.61|386.66|384.66|386.61|384.61|8
1721067340000|2024-07-15 18:15:40|386.65|384.65|386.64|384.64|386.65|384.65|386.63|384.63|8
1721067350000|2024-07-15 18:15:50|386.63|384.63|386.62|384.62|386.63|384.63|386.61|384.61|6
1721067360000|2024-07-15 18:16:00|386.61|384.61|386.61|384.61|386.69|384.69|386.61|384.61|11
1721067370000|2024-07-15 18:16:10|386.66|384.66|386.64|384.64|386.66|384.66|386.61|384.61|16
1721067380000|2024-07-15 18:16:20|386.63|384.63|386.65|384.65|386.66|384.66|386.61|384.61|13
1721067390000|2024-07-15 18:16:30|386.64|384.64|386.61|384.61|386.65|384.65|386.61|384.61|4
1721067400000|2024-07-15 18:16:40|386.56|384.56|386.55|384.55|386.56|384.56|386.55|384.55|2
1721067410000|2024-07-15 18:16:50|386.54|384.54|386.62|384.62|386.66|384.66|386.54|384.54|13
1721067420000|2024-07-15 18:17:00|386.57|384.57|386.56|384.56|386.6|384.6|386.53|384.53|11
1721067430000|2024-07-15 18:17:10|386.58|384.58|386.71|384.71|386.72|384.72|386.56|384.56|14
1721067440000|2024-07-15 18:17:20|386.7|384.7|386.7|384.7|386.72|384.72|386.7|384.7|9
1721067460000|2024-07-15 18:17:40|386.66|384.66|386.65|384.65|386.66|384.66|386.64|384.64|4
1721067470000|2024-07-15 18:17:50|386.66|384.66|386.7|384.7|386.75|384.75|386.66|384.66|11
1721067480000|2024-07-15 18:18:00|386.71|384.71|386.7|384.7|386.71|384.71|386.7|384.7|2
1721067490000|2024-07-15 18:18:10|386.71|384.71|386.74|384.74|386.74|384.74|386.7|384.7|7
1721067500000|2024-07-15 18:18:20|386.73|384.73|386.73|384.73|386.74|384.74|386.72|384.72|5
1721067510000|2024-07-15 18:18:30|386.71|384.71|386.71|384.71|386.74|384.74|386.71|384.71|3
1721067520000|2024-07-15 18:18:40|386.7|384.7|386.7|384.7|386.7|384.7|386.7|384.7|1
1721067530000|2024-07-15 18:18:50|386.71|384.71|386.71|384.71|386.73|384.73|386.7|384.7|5
1721067540000|2024-07-15 18:19:00|386.75|384.75|386.82|384.82|386.82|384.82|386.75|384.75|3
1721067550000|2024-07-15 18:19:10|386.83|384.83|386.87|384.87|386.87|384.87|386.83|384.83|5
1721067560000|2024-07-15 18:19:20|386.88|384.88|387.12|385.12|387.13|385.13|386.88|384.88|15
1721067570000|2024-07-15 18:19:30|387.13|385.13|387.12|385.12|387.13|385.13|387.11|385.11|5
1721067580000|2024-07-15 18:19:40|387.13|385.13|387.13|385.13|387.13|385.13|387.13|385.13|1
1721067590000|2024-07-15 18:19:50|387.14|385.14|387.14|385.14|387.15|385.15|387.13|385.13|4
1721067600000|2024-07-15 18:20:00|387.19|385.19|387.25|385.25|387.25|385.25|387.19|385.19|6
1721067610000|2024-07-15 18:20:10|387.24|385.24|387.19|385.19|387.24|385.24|387.19|385.19|2
1721067620000|2024-07-15 18:20:20|387.24|385.24|387.27|385.27|387.28|385.28|387.23|385.23|7
1721067640000|2024-07-15 18:20:40|387.28|385.28|387.35|385.35|387.35|385.35|387.28|385.28|4
1721067650000|2024-07-15 18:20:50|387.3|385.3|387.27|385.27|387.3|385.3|387.27|385.27|2
1721067660000|2024-07-15 18:21:00|387.29|385.29|387.3|385.3|387.3|385.3|387.29|385.29|2
1721067670000|2024-07-15 18:21:10|387.34|385.34|387.34|385.34|387.34|385.34|387.34|385.34|1
1721067690000|2024-07-15 18:21:30|387.36|385.36|387.52|385.52|387.52|385.52|387.36|385.36|3
1721067710000|2024-07-15 18:21:50|387.56|385.56|387.54|385.54|387.56|385.56|387.54|385.54|5
1721067720000|2024-07-15 18:22:00|387.55|385.55|387.56|385.56|387.57|385.57|387.55|385.55|6
1721067730000|2024-07-15 18:22:10|387.57|385.57|387.56|385.56|387.57|385.57|387.56|385.56|4
1721067740000|2024-07-15 18:22:20|387.57|385.57|387.56|385.56|387.58|385.58|387.55|385.55|8
1721067750000|2024-07-15 18:22:30|387.57|385.57|387.59|385.59|387.59|385.59|387.57|385.57|8
1721067760000|2024-07-15 18:22:40|387.58|385.58|387.64|385.64|387.64|385.64|387.57|385.57|10
1721067770000|2024-07-15 18:22:50|387.65|385.65|387.68|385.68|387.68|385.68|387.64|385.64|11
1721067780000|2024-07-15 18:23:00|387.72|385.72|387.77|385.77|387.77|385.77|387.72|385.72|6
1721067790000|2024-07-15 18:23:10|387.78|385.78|387.77|385.77|387.78|385.78|387.77|385.77|2
1721067800000|2024-07-15 18:23:20|387.78|385.78|387.78|385.78|387.78|385.78|387.77|385.77|5
1721067810000|2024-07-15 18:23:30|387.79|385.79|387.82|385.82|387.85|385.85|387.79|385.79|8
1721067820000|2024-07-15 18:23:40|387.83|385.83|387.83|385.83|387.83|385.83|387.83|385.83|1
1721067830000|2024-07-15 18:23:50|387.84|385.84|387.85|385.85|387.85|385.85|387.84|385.84|2
1721067840000|2024-07-15 18:24:00|387.86|385.86|387.92|385.92|387.97|385.97|387.86|385.86|9
1721067850000|2024-07-15 18:24:10|387.95|385.95|387.96|385.96|387.96|385.96|387.95|385.95|2
1721067860000|2024-07-15 18:24:20|388.01|386.01|388.01|386.01|388.01|386.01|388.01|386.01|1
1721067870000|2024-07-15 18:24:30|387.98|385.98|387.95|385.95|387.98|385.98|387.93|385.93|4
1721067880000|2024-07-15 18:24:40|387.96|385.96|387.93|385.93|387.97|385.97|387.93|385.93|3
1721067900000|2024-07-15 18:25:00|387.95|385.95|387.91|385.91|387.96|385.96|387.91|385.91|4
1721067920000|2024-07-15 18:25:20|387.92|385.92|387.91|385.91|387.92|385.92|387.9|385.9|3
1721067940000|2024-07-15 18:25:40|387.9|385.9|387.9|385.9|387.9|385.9|387.9|385.9|1
1721067990000|2024-07-15 18:26:30|387.85|385.85|387.77|385.77|387.85|385.85|387.77|385.77|3
1721068000000|2024-07-15 18:26:40|387.83|385.83|387.77|385.77|387.83|385.83|387.77|385.77|4
1721068020000|2024-07-15 18:27:00|387.84|385.84|387.82|385.82|387.84|385.84|387.81|385.81|8
1721068030000|2024-07-15 18:27:10|387.81|385.81|387.89|385.89|387.89|385.89|387.81|385.81|6
1721068040000|2024-07-15 18:27:20|387.9|385.9|387.9|385.9|387.9|385.9|387.89|385.89|3
1721068060000|2024-07-15 18:27:40|387.95|385.95|388.05|386.05|388.05|386.05|387.95|385.95|3
1721068080000|2024-07-15 18:28:00|388.06|386.06|388.23|386.23|388.23|386.23|388.06|386.06|11
1721068090000|2024-07-15 18:28:10|388.24|386.24|388.66|386.66|388.67|386.67|388.24|386.24|13
1721068100000|2024-07-15 18:28:20|388.74|386.74|388.74|386.74|388.74|386.74|388.74|386.74|1
1721068110000|2024-07-15 18:28:30|388.75|386.75|388.82|386.82|388.82|386.82|388.74|386.74|4
1721068120000|2024-07-15 18:28:40|388.83|386.83|388.91|386.91|388.95|386.95|388.83|386.83|7
1721068140000|2024-07-15 18:29:00|388.86|386.86|388.76|386.76|388.86|386.86|388.76|386.76|4
1721068160000|2024-07-15 18:29:20|388.72|386.72|388.72|386.72|388.72|386.72|388.72|386.72|1
1721068170000|2024-07-15 18:29:30|388.76|386.76|388.73|386.73|388.78|386.78|388.71|386.71|6
1721068180000|2024-07-15 18:29:40|388.74|386.74|388.86|386.86|388.88|386.88|388.72|386.72|12
1721068190000|2024-07-15 18:29:50|388.85|386.85|388.93|386.93|388.93|386.93|388.84|386.84|16
1721068200000|2024-07-15 18:30:00|388.91|386.91|388.92|386.92|388.92|386.92|388.82|386.82|11
1721068210000|2024-07-15 18:30:10|388.91|386.91|388.95|386.95|388.96|386.96|388.88|386.88|16
1721068220000|2024-07-15 18:30:20|388.93|386.93|388.94|386.94|388.96|386.96|388.92|386.92|7
1721068230000|2024-07-15 18:30:30|388.93|386.93|388.95|386.95|388.96|386.96|388.92|386.92|17
1721068240000|2024-07-15 18:30:40|388.96|386.96|388.97|386.97|388.98|386.98|388.93|386.93|13
1721068250000|2024-07-15 18:30:50|388.94|386.94|389.07|387.07|389.08|387.08|388.94|386.94|19
1721068260000|2024-07-15 18:31:00|389.06|387.06|389.12|387.12|389.12|387.12|389.04|387.04|19
1721068270000|2024-07-15 18:31:10|389.11|387.11|389.13|387.13|389.15|387.15|389.1|387.1|9
1721068280000|2024-07-15 18:31:20|389.15|387.15|389.15|387.15|389.15|387.15|389.13|387.13|4
1721068300000|2024-07-15 18:31:40|389.13|387.13|389.15|387.15|389.15|387.15|389.13|387.13|2
1721068310000|2024-07-15 18:31:50|389.16|387.16|389.15|387.15|389.18|387.18|389.15|387.15|4
1721068320000|2024-07-15 18:32:00|389.18|387.18|389.38|387.38|389.38|387.38|389.18|387.18|5
1721068330000|2024-07-15 18:32:10|389.43|387.43|389.35|387.35|389.47|387.47|389.35|387.35|14
1721068340000|2024-07-15 18:32:20|389.38|387.38|389.55|387.55|389.55|387.55|389.38|387.38|3
1721068350000|2024-07-15 18:32:30|389.56|387.56|389.58|387.58|389.58|387.58|389.55|387.55|3
1721068360000|2024-07-15 18:32:40|389.73|387.73|389.83|387.83|389.87|387.87|389.73|387.73|12
1721068370000|2024-07-15 18:32:50|389.77|387.77|389.68|387.68|389.77|387.77|389.68|387.68|4
1721068380000|2024-07-15 18:33:00|389.65|387.65|389.51|387.51|389.65|387.65|389.51|387.51|7
1721068390000|2024-07-15 18:33:10|389.5|387.5|389.42|387.42|389.51|387.51|389.42|387.42|6
1721068410000|2024-07-15 18:33:30|389.41|387.41|389.34|387.34|389.41|387.41|389.34|387.34|4
1721068420000|2024-07-15 18:33:40|389.35|387.35|389.37|387.37|389.46|387.46|389.35|387.35|12
1721068430000|2024-07-15 18:33:50|389.36|387.36|389.34|387.34|389.36|387.36|389.34|387.34|3
1721068440000|2024-07-15 18:34:00|389.33|387.33|389.3|387.3|389.34|387.34|389.3|387.3|5
1721068450000|2024-07-15 18:34:10|389.33|387.33|389.2|387.2|389.33|387.33|389.2|387.2|6
1721068460000|2024-07-15 18:34:20|389.19|387.19|389.05|387.05|389.19|387.19|389|387|16
1721068470000|2024-07-15 18:34:30|389.04|387.04|389.01|387.01|389.04|387.04|389|387|5
1721068480000|2024-07-15 18:34:40|389.06|387.06|389.11|387.11|389.15|387.15|389.06|387.06|6
1721068490000|2024-07-15 18:34:50|389.12|387.12|389.05|387.05|389.12|387.12|389.03|387.03|10
1721068500000|2024-07-15 18:35:00|389.09|387.09|389.11|387.11|389.13|387.13|389.07|387.07|15
1721068510000|2024-07-15 18:35:10|389.1|387.1|388.91|386.91|389.1|387.1|388.91|386.91|15
1721068520000|2024-07-15 18:35:20|388.89|386.89|388.78|386.78|388.89|386.89|388.78|386.78|11
1721068530000|2024-07-15 18:35:30|388.77|386.77|388.87|386.87|388.91|386.91|388.77|386.77|16
1721068540000|2024-07-15 18:35:40|388.86|386.86|388.82|386.82|388.9|386.9|388.8|386.8|15
1721068550000|2024-07-15 18:35:50|388.81|386.81|388.87|386.87|388.87|386.87|388.75|386.75|18
1721068560000|2024-07-15 18:36:00|388.91|386.91|388.89|386.89|388.92|386.92|388.85|386.85|12
1721068570000|2024-07-15 18:36:10|388.91|386.91|388.97|386.97|388.97|386.97|388.88|386.88|16
1721068580000|2024-07-15 18:36:20|388.99|386.99|388.43|386.43|388.99|386.99|388.39|386.39|15
1721068590000|2024-07-15 18:36:30|388.46|386.46|388.67|386.67|388.72|386.72|388.46|386.46|26
1721068600000|2024-07-15 18:36:40|388.65|386.65|388.67|386.67|388.69|386.69|388.64|386.64|13
1721068610000|2024-07-15 18:36:50|388.66|386.66|388.65|386.65|388.66|386.66|388.65|386.65|2
1721068620000|2024-07-15 18:37:00|388.64|386.64|388.55|386.55|388.78|386.78|388.54|386.54|16
1721068630000|2024-07-15 18:37:10|388.54|386.54|388.46|386.46|388.54|386.54|388.41|386.41|12
1721068640000|2024-07-15 18:37:20|388.45|386.45|388.67|386.67|388.7|386.7|388.45|386.45|20
1721068650000|2024-07-15 18:37:30|388.68|386.68|388.75|386.75|388.84|386.84|388.68|386.68|29
1721068660000|2024-07-15 18:37:40|388.76|386.76|388.61|386.61|388.78|386.78|388.61|386.61|23
1721068670000|2024-07-15 18:37:50|388.62|386.62|388.59|386.59|388.68|386.68|388.59|386.59|10
1721068680000|2024-07-15 18:38:00|388.62|386.62|388.77|386.77|388.81|386.81|388.57|386.57|23
1721068690000|2024-07-15 18:38:10|388.78|386.78|388.78|386.78|388.84|386.84|388.78|386.78|16
1721068700000|2024-07-15 18:38:20|388.77|386.77|388.8|386.8|388.82|386.82|388.77|386.77|8
1721068710000|2024-07-15 18:38:30|388.81|386.81|388.8|386.8|388.83|386.83|388.79|386.79|17
1721068720000|2024-07-15 18:38:40|388.79|386.79|388.68|386.68|388.79|386.79|388.64|386.64|9
1721068730000|2024-07-15 18:38:50|388.66|386.66|388.53|386.53|388.66|386.66|388.53|386.53|12
1721068740000|2024-07-15 18:39:00|388.56|386.56|388.63|386.63|388.64|386.64|388.55|386.55|14
1721068750000|2024-07-15 18:39:10|388.65|386.65|388.68|386.68|388.7|386.7|388.61|386.61|15
1721068760000|2024-07-15 18:39:20|388.69|386.69|388.7|386.7|388.72|386.72|388.67|386.67|17
1721068770000|2024-07-15 18:39:30|388.69|386.69|388.59|386.59|388.69|386.69|388.56|386.56|21
1721068780000|2024-07-15 18:39:40|388.58|386.58|388.68|386.68|388.72|386.72|388.58|386.58|22
1721068790000|2024-07-15 18:39:50|388.69|386.69|388.65|386.65|388.71|386.71|388.63|386.63|13
1721068800000|2024-07-15 18:40:00|388.64|386.64|388.68|386.68|388.69|386.69|388.64|386.64|12
1721068810000|2024-07-15 18:40:10|388.67|386.67|388.76|386.76|388.76|386.76|388.67|386.67|14
1721068820000|2024-07-15 18:40:20|388.75|386.75|388.64|386.64|388.76|386.76|388.64|386.64|15
1721068830000|2024-07-15 18:40:30|388.66|386.66|388.79|386.79|388.81|386.81|388.64|386.64|14
1721068840000|2024-07-15 18:40:40|388.78|386.78|388.75|386.75|388.78|386.78|388.67|386.67|17
1721068850000|2024-07-15 18:40:50|388.74|386.74|388.71|386.71|388.74|386.74|388.68|386.68|11
1721068860000|2024-07-15 18:41:00|388.69|386.69|388.77|386.77|388.79|386.79|388.69|386.69|16
1721068870000|2024-07-15 18:41:10|388.76|386.76|388.74|386.74|388.78|386.78|388.74|386.74|12
1721068880000|2024-07-15 18:41:20|388.75|386.75|388.84|386.84|388.84|386.84|388.75|386.75|12
1721068890000|2024-07-15 18:41:30|388.85|386.85|388.88|386.88|388.88|386.88|388.85|386.85|4
1721068900000|2024-07-15 18:41:40|388.84|386.84|388.85|386.85|388.88|386.88|388.84|386.84|5
1721068910000|2024-07-15 18:41:50|388.84|386.84|388.84|386.84|388.84|386.84|388.84|386.84|1
1721068920000|2024-07-15 18:42:00|388.88|386.88|388.89|386.89|388.89|386.89|388.87|386.87|4
1721068930000|2024-07-15 18:42:10|388.87|386.87|388.84|386.84|388.89|386.89|388.84|386.84|8
1721068950000|2024-07-15 18:42:30|388.82|386.82|388.76|386.76|388.82|386.82|388.74|386.74|8
1721068960000|2024-07-15 18:42:40|388.75|386.75|388.71|386.71|388.77|386.77|388.71|386.71|11
1721068970000|2024-07-15 18:42:50|388.72|386.72|388.68|386.68|388.72|386.72|388.68|386.68|8
1721068980000|2024-07-15 18:43:00|388.71|386.71|388.76|386.76|388.77|386.77|388.67|386.67|10
1721068990000|2024-07-15 18:43:10|388.74|386.74|388.83|386.83|388.83|386.83|388.74|386.74|7
1721069000000|2024-07-15 18:43:20|388.84|386.84|388.79|386.79|388.84|386.84|388.79|386.79|7
1721069010000|2024-07-15 18:43:30|388.81|386.81|388.77|386.77|388.81|386.81|388.77|386.77|3
1721069020000|2024-07-15 18:43:40|388.78|386.78|388.76|386.76|388.78|386.78|388.72|386.72|8
1721069030000|2024-07-15 18:43:50|388.78|386.78|388.82|386.82|388.82|386.82|388.77|386.77|4
1721069040000|2024-07-15 18:44:00|388.81|386.81|388.82|386.82|388.82|386.82|388.76|386.76|10
1721069050000|2024-07-15 18:44:10|388.81|386.81|388.81|386.81|388.82|386.82|388.78|386.78|12
1721069060000|2024-07-15 18:44:20|388.82|386.82|388.81|386.81|388.82|386.82|388.77|386.77|8
1721069070000|2024-07-15 18:44:30|388.8|386.8|388.83|386.83|388.83|386.83|388.78|386.78|7
1721069080000|2024-07-15 18:44:40|388.84|386.84|388.78|386.78|388.84|386.84|388.78|386.78|11
1721069090000|2024-07-15 18:44:50|388.77|386.77|388.72|386.72|388.77|386.77|388.71|386.71|9
1721069100000|2024-07-15 18:45:00|388.73|386.73|388.72|386.72|388.73|386.73|388.67|386.67|7
1721069110000|2024-07-15 18:45:10|388.7|386.7|388.63|386.63|388.7|386.7|388.63|386.63|6
1721069120000|2024-07-15 18:45:20|388.64|386.64|388.57|386.57|388.65|386.65|388.57|386.57|5
1721069130000|2024-07-15 18:45:30|388.51|386.51|388.54|386.54|388.55|386.55|388.47|386.47|11
1721069140000|2024-07-15 18:45:40|388.56|386.56|388.52|386.52|388.57|386.57|388.52|386.52|5
1721069150000|2024-07-15 18:45:50|388.54|386.54|388.54|386.54|388.55|386.55|388.52|386.52|6
1721069160000|2024-07-15 18:46:00|388.55|386.55|388.61|386.61|388.62|386.62|388.55|386.55|8
1721069170000|2024-07-15 18:46:10|388.6|386.6|388.59|386.59|388.6|386.6|388.59|386.59|4
1721069180000|2024-07-15 18:46:20|388.58|386.58|388.6|386.6|388.6|386.6|388.58|386.58|2
1721069190000|2024-07-15 18:46:30|388.61|386.61|388.57|386.57|388.61|386.61|388.57|386.57|9
1721069200000|2024-07-15 18:46:40|388.55|386.55|388.55|386.55|388.55|386.55|388.53|386.53|15
1721069210000|2024-07-15 18:46:50|388.56|386.56|388.54|386.54|388.56|386.56|388.53|386.53|5
1721069220000|2024-07-15 18:47:00|388.49|386.49|388.55|386.55|388.58|386.58|388.49|386.49|10
1721069230000|2024-07-15 18:47:10|388.54|386.54|388.48|386.48|388.54|386.54|388.48|386.48|7
1721069240000|2024-07-15 18:47:20|388.47|386.47|388.41|386.41|388.47|386.47|388.4|386.4|12
1721069250000|2024-07-15 18:47:30|388.42|386.42|388.42|386.42|388.45|386.45|388.42|386.42|6
1721069260000|2024-07-15 18:47:40|388.43|386.43|388.38|386.38|388.43|386.43|388.38|386.38|11
1721069270000|2024-07-15 18:47:50|388.37|386.37|388.28|386.28|388.37|386.37|388.28|386.28|10
1721069280000|2024-07-15 18:48:00|388.34|386.34|388.27|386.27|388.34|386.34|388.26|386.26|14
1721069290000|2024-07-15 18:48:10|388.28|386.28|388.25|386.25|388.28|386.28|388.25|386.25|4
1721069310000|2024-07-15 18:48:30|388.24|386.24|388.27|386.27|388.29|386.29|388.22|386.22|7
1721069320000|2024-07-15 18:48:40|388.25|386.25|388.32|386.32|388.32|386.32|388.25|386.25|4
1721069330000|2024-07-15 18:48:50|388.31|386.31|388.34|386.34|388.34|386.34|388.28|386.28|7
1721069340000|2024-07-15 18:49:00|388.38|386.38|388.37|386.37|388.38|386.38|388.36|386.36|4
1721069350000|2024-07-15 18:49:10|388.46|386.46|388.54|386.54|388.54|386.54|388.46|386.46|2
1721069360000|2024-07-15 18:49:20|388.49|386.49|388.45|386.45|388.49|386.49|388.43|386.43|14
1721069370000|2024-07-15 18:49:30|388.44|386.44|388.46|386.46|388.46|386.46|388.43|386.43|3
1721069380000|2024-07-15 18:49:40|388.45|386.45|388.49|386.49|388.49|386.49|388.45|386.45|5
1721069390000|2024-07-15 18:49:50|388.5|386.5|388.5|386.5|388.5|386.5|388.49|386.49|3
1721069400000|2024-07-15 18:50:00|388.52|386.52|388.53|386.53|388.54|386.54|388.51|386.51|6
1721069410000|2024-07-15 18:50:10|388.54|386.54|388.5|386.5|388.55|386.55|388.5|386.5|6
1721069420000|2024-07-15 18:50:20|388.49|386.49|388.58|386.58|388.61|386.61|388.47|386.47|13
1721069430000|2024-07-15 18:50:30|388.56|386.56|388.55|386.55|388.56|386.56|388.5|386.5|10
1721069440000|2024-07-15 18:50:40|388.59|386.59|388.14|386.14|388.65|386.65|388.14|386.14|9
1721069450000|2024-07-15 18:50:50|388.13|386.13|388.11|386.11|388.13|386.13|388.11|386.11|5
1721069460000|2024-07-15 18:51:00|388.16|386.16|388.09|386.09|388.3|386.3|388.09|386.09|17
1721069470000|2024-07-15 18:51:10|388.12|386.12|388.17|386.17|388.25|386.25|388.12|386.12|9
1721069480000|2024-07-15 18:51:20|388.15|386.15|388.22|386.22|388.24|386.24|388.15|386.15|8
1721069490000|2024-07-15 18:51:30|388.23|386.23|388.22|386.22|388.23|386.23|388.22|386.22|2
1721069500000|2024-07-15 18:51:40|388.24|386.24|388.24|386.24|388.34|386.34|388.23|386.23|22
1721069510000|2024-07-15 18:51:50|388.26|386.26|388.34|386.34|388.38|386.38|388.26|386.26|17
1721069520000|2024-07-15 18:52:00|388.36|386.36|388.45|386.45|388.45|386.45|388.33|386.33|17
1721069530000|2024-07-15 18:52:10|388.39|386.39|388.42|386.42|388.44|386.44|388.38|386.38|6
1721069540000|2024-07-15 18:52:20|388.43|386.43|388.26|386.26|388.49|386.49|388.26|386.26|22
1721069550000|2024-07-15 18:52:30|388.25|386.25|388.21|386.21|388.35|386.35|388.21|386.21|14
1721069560000|2024-07-15 18:52:40|388.22|386.22|388.11|386.11|388.22|386.22|388.11|386.11|10
1721069570000|2024-07-15 18:52:50|388.13|386.13|388.11|386.11|388.13|386.13|388.11|386.11|8
1721069580000|2024-07-15 18:53:00|388.09|386.09|388.06|386.06|388.09|386.09|388.05|386.05|4
1721069590000|2024-07-15 18:53:10|388.08|386.08|388.15|386.15|388.15|386.15|388.08|386.08|5
1721069600000|2024-07-15 18:53:20|388.12|386.12|388.12|386.12|388.14|386.14|388.1|386.1|12
1721069610000|2024-07-15 18:53:30|388.14|386.14|388.21|386.21|388.24|386.24|388.12|386.12|11
1721069620000|2024-07-15 18:53:40|388.25|386.25|388.22|386.22|388.25|386.25|388.21|386.21|4
1721069630000|2024-07-15 18:53:50|388.21|386.21|388.23|386.23|388.23|386.23|388.19|386.19|6
1721069640000|2024-07-15 18:54:00|388.19|386.19|388.22|386.22|388.23|386.23|388.17|386.17|12
1721069650000|2024-07-15 18:54:10|388.23|386.23|388.2|386.2|388.23|386.23|388.19|386.19|8
1721069660000|2024-07-15 18:54:20|388.22|386.22|388.28|386.28|388.32|386.32|388.22|386.22|9
1721069670000|2024-07-15 18:54:30|388.32|386.32|388.42|386.42|388.42|386.42|388.31|386.31|17
1721069680000|2024-07-15 18:54:40|388.41|386.41|388.42|386.42|388.43|386.43|388.35|386.35|16
1721069690000|2024-07-15 18:54:50|388.36|386.36|388.41|386.41|388.42|386.42|388.36|386.36|8
1721069700000|2024-07-15 18:55:00|388.4|386.4|388.47|386.47|388.47|386.47|388.4|386.4|9
1721069710000|2024-07-15 18:55:10|388.43|386.43|388.41|386.41|388.45|386.45|388.39|386.39|12
1721069720000|2024-07-15 18:55:20|388.5|386.5|388.5|386.5|388.5|386.5|388.5|386.5|1
1721069740000|2024-07-15 18:55:40|388.51|386.51|388.55|386.55|388.55|386.55|388.51|386.51|4
1721069750000|2024-07-15 18:55:50|388.51|386.51|388.51|386.51|388.51|386.51|388.51|386.51|1
1721069760000|2024-07-15 18:56:00|388.52|386.52|388.53|386.53|388.55|386.55|388.51|386.51|7
1721069770000|2024-07-15 18:56:10|388.5|386.5|388.5|386.5|388.5|386.5|388.5|386.5|1
1721069780000|2024-07-15 18:56:20|388.45|386.45|388.46|386.46|388.46|386.46|388.45|386.45|2
1721069790000|2024-07-15 18:56:30|388.47|386.47|388.5|386.5|388.5|386.5|388.47|386.47|2
1721069800000|2024-07-15 18:56:40|388.48|386.48|388.42|386.42|388.48|386.48|388.42|386.42|7
1721069810000|2024-07-15 18:56:50|388.43|386.43|388.48|386.48|388.49|386.49|388.43|386.43|12
1721069820000|2024-07-15 18:57:00|388.42|386.42|388.35|386.35|388.42|386.42|388.35|386.35|5
1721069830000|2024-07-15 18:57:10|388.32|386.32|388.35|386.35|388.37|386.37|388.3|386.3|15
1721069840000|2024-07-15 18:57:20|388.31|386.31|388.44|386.44|388.44|386.44|388.31|386.31|14
1721069850000|2024-07-15 18:57:30|388.43|386.43|388.44|386.44|388.44|386.44|388.43|386.43|4
1721069860000|2024-07-15 18:57:40|388.42|386.42|388.45|386.45|388.45|386.45|388.42|386.42|6
1721069880000|2024-07-15 18:58:00|388.47|386.47|388.47|386.47|388.48|386.48|388.47|386.47|5
1721069890000|2024-07-15 18:58:10|388.45|386.45|388.46|386.46|388.47|386.47|388.43|386.43|7
1721069900000|2024-07-15 18:58:20|388.45|386.45|388.44|386.44|388.45|386.45|388.42|386.42|5
1721069910000|2024-07-15 18:58:30|388.47|386.47|388.47|386.47|388.47|386.47|388.44|386.44|4
1721069920000|2024-07-15 18:58:40|388.5|386.5|388.49|386.49|388.5|386.5|388.49|386.49|10
1721069930000|2024-07-15 18:58:50|388.5|386.5|388.49|386.49|388.5|386.5|388.49|386.49|6
1721069940000|2024-07-15 18:59:00|388.47|386.47|388.5|386.5|388.5|386.5|388.47|386.47|5
1721069960000|2024-07-15 18:59:20|388.49|386.49|388.5|386.5|388.5|386.5|388.49|386.49|2
1721069970000|2024-07-15 18:59:30|388.49|386.49|388.45|386.45|388.5|386.5|388.45|386.45|6
1721069980000|2024-07-15 18:59:40|388.37|386.37|388.37|386.37|388.37|386.37|388.37|386.37|1
1721069990000|2024-07-15 18:59:50|388.4|386.4|388.4|386.4|388.4|386.4|388.4|386.4|1
1721070000000|2024-07-15 19:00:00|388.38|386.38|388.4|386.4|388.43|386.43|388.32|386.32|18
1721070010000|2024-07-15 19:00:10|388.39|386.39|388.4|386.4|388.42|386.42|388.38|386.38|7
1721070020000|2024-07-15 19:00:20|388.41|386.41|388.42|386.42|388.42|386.42|388.4|386.4|4
1721070030000|2024-07-15 19:00:30|388.45|386.45|388.44|386.44|388.45|386.45|388.44|386.44|2
1721070040000|2024-07-15 19:00:40|388.43|386.43|388.42|386.42|388.43|386.43|388.4|386.4|5
1721070050000|2024-07-15 19:00:50|388.41|386.41|388.3|386.3|388.41|386.41|388.3|386.3|6
1721070060000|2024-07-15 19:01:00|388.2|386.2|388.17|386.17|388.2|386.2|388.17|386.17|4
1721070070000|2024-07-15 19:01:10|388.16|386.16|388.15|386.15|388.16|386.16|388.15|386.15|2
1721070080000|2024-07-15 19:01:20|388.17|386.17|388.17|386.17|388.17|386.17|388.17|386.17|1
1721070090000|2024-07-15 19:01:30|388.15|386.15|388.15|386.15|388.17|386.17|388.14|386.14|4
1721070100000|2024-07-15 19:01:40|388.14|386.14|388.14|386.14|388.14|386.14|388.14|386.14|1
1721070110000|2024-07-15 19:01:50|388.17|386.17|388.17|386.17|388.17|386.17|388.16|386.16|3
1721070120000|2024-07-15 19:02:00|388.16|386.16|388.25|386.25|388.26|386.26|388.16|386.16|10
1721070130000|2024-07-15 19:02:10|388.27|386.27|388.25|386.25|388.29|386.29|388.23|386.23|5
1721070140000|2024-07-15 19:02:20|388.24|386.24|388.21|386.21|388.24|386.24|388.21|386.21|6
1721070150000|2024-07-15 19:02:30|388.18|386.18|388.18|386.18|388.19|386.19|388.12|386.12|9
1721070160000|2024-07-15 19:02:40|388.17|386.17|388.12|386.12|388.17|386.17|388.12|386.12|13
1721070170000|2024-07-15 19:02:50|388.15|386.15|388.01|386.01|388.15|386.15|388.01|386.01|9
1721070180000|2024-07-15 19:03:00|388|386|387.95|385.95|388|386|387.95|385.95|5
1721070190000|2024-07-15 19:03:10|387.94|385.94|387.92|385.92|387.95|385.95|387.92|385.92|12
1721070200000|2024-07-15 19:03:20|387.91|385.91|387.92|385.92|387.97|385.97|387.91|385.91|13
1721070210000|2024-07-15 19:03:30|387.97|385.97|387.91|385.91|387.97|385.97|387.9|385.9|10
1721070220000|2024-07-15 19:03:40|387.9|385.9|387.85|385.85|387.91|385.91|387.85|385.85|6
1721070230000|2024-07-15 19:03:50|387.84|385.84|387.77|385.77|387.84|385.84|387.76|385.76|7
1721070240000|2024-07-15 19:04:00|387.79|385.79|387.86|385.86|387.9|385.9|387.75|385.75|21
1721070250000|2024-07-15 19:04:10|387.88|385.88|387.89|385.89|387.91|385.91|387.87|385.87|11
1721070260000|2024-07-15 19:04:20|387.9|385.9|387.9|385.9|387.9|385.9|387.9|385.9|1
1721070270000|2024-07-15 19:04:30|387.91|385.91|387.87|385.87|387.91|385.91|387.86|385.86|9
1721070280000|2024-07-15 19:04:40|387.86|385.86|387.92|385.92|387.93|385.93|387.86|385.86|10
1721070290000|2024-07-15 19:04:50|387.91|385.91|387.89|385.89|387.94|385.94|387.89|385.89|8
1721070300000|2024-07-15 19:05:00|387.87|385.87|387.92|385.92|387.93|385.93|387.85|385.85|10
1721070310000|2024-07-15 19:05:10|387.91|385.91|387.92|385.92|387.92|385.92|387.89|385.89|5
1721070320000|2024-07-15 19:05:20|387.94|385.94|387.96|385.96|388.04|386.04|387.94|385.94|13
1721070330000|2024-07-15 19:05:30|388|386|387.95|385.95|388|386|387.95|385.95|4
1721070340000|2024-07-15 19:05:40|387.86|385.86|387.99|385.99|388|386|387.86|385.86|7
1721070350000|2024-07-15 19:05:50|387.98|385.98|388|386|388|386|387.97|385.97|6
1721070360000|2024-07-15 19:06:00|387.99|385.99|388|386|388.03|386.03|387.99|385.99|14
1721070370000|2024-07-15 19:06:10|388.04|386.04|388.05|386.05|388.05|386.05|388.02|386.02|5
1721070390000|2024-07-15 19:06:30|387.62|385.62|387.62|385.62|387.63|385.63|387.61|385.61|6
1721070400000|2024-07-15 19:06:40|387.61|385.61|387.66|385.66|387.66|385.66|387.61|385.61|6
1721070410000|2024-07-15 19:06:50|387.61|385.61|387.61|385.61|387.61|385.61|387.61|385.61|1
1721070420000|2024-07-15 19:07:00|387.62|385.62|387.62|385.62|387.64|385.64|387.62|385.62|4
1721070430000|2024-07-15 19:07:10|387.61|385.61|387.61|385.61|387.61|385.61|387.61|385.61|1
1721070490000|2024-07-15 19:08:10|387.64|385.64|387.63|385.63|387.64|385.64|387.63|385.63|4
1721070500000|2024-07-15 19:08:20|387.65|385.65|387.65|385.65|387.72|385.72|387.65|385.65|11
1721070510000|2024-07-15 19:08:30|387.64|385.64|387.71|385.71|387.72|385.72|387.64|385.64|11
1721070520000|2024-07-15 19:08:40|387.72|385.72|387.83|385.83|387.83|385.83|387.72|385.72|11
1721070530000|2024-07-15 19:08:50|387.84|385.84|387.94|385.94|387.94|385.94|387.84|385.84|18
1721070540000|2024-07-15 19:09:00|387.93|385.93|387.97|385.97|387.97|385.97|387.92|385.92|17
1721070550000|2024-07-15 19:09:10|387.98|385.98|388.04|386.04|388.04|386.04|387.98|385.98|4
1721070560000|2024-07-15 19:09:20|388.05|386.05|388.16|386.16|388.16|386.16|388.05|386.05|7
1721070570000|2024-07-15 19:09:30|388.17|386.17|388.15|386.15|388.17|386.17|388.15|386.15|2
1721070580000|2024-07-15 19:09:40|388.16|386.16|388.15|386.15|388.17|386.17|388.15|386.15|3
1721070590000|2024-07-15 19:09:50|388.11|386.11|388.12|386.12|388.12|386.12|388.11|386.11|2
1721070610000|2024-07-15 19:10:10|388.13|386.13|388.13|386.13|388.14|386.14|388.12|386.12|7
1721070620000|2024-07-15 19:10:20|388.14|386.14|388.15|386.15|388.15|386.15|388.13|386.13|4
1721070640000|2024-07-15 19:10:40|388.18|386.18|388.22|386.22|388.22|386.22|388.18|386.18|4
1721070650000|2024-07-15 19:10:50|388.23|386.23|388.26|386.26|388.28|386.28|388.23|386.23|8
1721070660000|2024-07-15 19:11:00|388.21|386.21|388.23|386.23|388.23|386.23|388.21|386.21|5
1721070670000|2024-07-15 19:11:10|388.24|386.24|388.26|386.26|388.26|386.26|388.21|386.21|15
1721070680000|2024-07-15 19:11:20|388.29|386.29|388.46|386.46|388.47|386.47|388.29|386.29|5
1721070690000|2024-07-15 19:11:30|388.47|386.47|388.43|386.43|388.47|386.47|388.36|386.36|8
1721070700000|2024-07-15 19:11:40|388.44|386.44|388.46|386.46|388.47|386.47|388.42|386.42|10
1721070710000|2024-07-15 19:11:50|388.54|386.54|388.54|386.54|388.54|386.54|388.51|386.51|5
1721070720000|2024-07-15 19:12:00|388.52|386.52|388.45|386.45|388.52|386.52|388.45|386.45|3
1721070730000|2024-07-15 19:12:10|388.47|386.47|388.38|386.38|388.47|386.47|388.38|386.38|10
1721070740000|2024-07-15 19:12:20|388.36|386.36|388.32|386.32|388.43|386.43|388.32|386.32|10
1721070750000|2024-07-15 19:12:30|388.31|386.31|388.35|386.35|388.35|386.35|388.31|386.31|5
1721070760000|2024-07-15 19:12:40|388.34|386.34|388.36|386.36|388.37|386.37|388.31|386.31|8
1721070770000|2024-07-15 19:12:50|388.35|386.35|388.34|386.34|388.35|386.35|388.34|386.34|2
1721070780000|2024-07-15 19:13:00|388.33|386.33|388.31|386.31|388.33|386.33|388.31|386.31|5
1721070790000|2024-07-15 19:13:10|388.3|386.3|388.23|386.23|388.32|386.32|388.23|386.23|15
1721070800000|2024-07-15 19:13:20|388.25|386.25|388.22|386.22|388.28|386.28|388.22|386.22|12
1721070810000|2024-07-15 19:13:30|388.2|386.2|388.17|386.17|388.22|386.22|388.16|386.16|8
1721070820000|2024-07-15 19:13:40|388.16|386.16|388.22|386.22|388.22|386.22|388.14|386.14|7
1721070830000|2024-07-15 19:13:50|388.23|386.23|388.25|386.25|388.25|386.25|388.23|386.23|5
1721070840000|2024-07-15 19:14:00|388.24|386.24|388.21|386.21|388.27|386.27|388.19|386.19|9
1721070850000|2024-07-15 19:14:10|388.23|386.23|388.43|386.43|388.46|386.46|388.23|386.23|18
1721070860000|2024-07-15 19:14:20|388.42|386.42|388.5|386.5|388.52|386.52|388.39|386.39|17
1721070870000|2024-07-15 19:14:30|388.49|386.49|388.5|386.5|388.51|386.51|388.47|386.47|11
1721070880000|2024-07-15 19:14:40|388.51|386.51|388.62|386.62|388.62|386.62|388.49|386.49|18
1721070890000|2024-07-15 19:14:50|388.61|386.61|388.51|386.51|388.61|386.61|388.48|386.48|7
1721070900000|2024-07-15 19:15:00|388.5|386.5|388.38|386.38|388.5|386.5|388.38|386.38|7
1721070910000|2024-07-15 19:15:10|388.4|386.4|388.31|386.31|388.41|386.41|388.31|386.31|10
1721070920000|2024-07-15 19:15:20|388.25|386.25|388.11|386.11|388.25|386.25|388.11|386.11|12
1721070930000|2024-07-15 19:15:30|388.09|386.09|388.06|386.06|388.09|386.09|388.06|386.06|7
1721070940000|2024-07-15 19:15:40|388.1|386.1|388.28|386.28|388.28|386.28|388.06|386.06|14
1721070950000|2024-07-15 19:15:50|388.34|386.34|388.34|386.34|388.39|386.39|388.29|386.29|16
1721070960000|2024-07-15 19:16:00|388.38|386.38|388.38|386.38|388.38|386.38|388.34|386.34|15
1721070970000|2024-07-15 19:16:10|388.37|386.37|388.35|386.35|388.38|386.38|388.32|386.32|15
1721070980000|2024-07-15 19:16:20|388.34|386.34|388.31|386.31|388.36|386.36|388.31|386.31|16
1721070990000|2024-07-15 19:16:30|388.32|386.32|388.32|386.32|388.32|386.32|388.32|386.32|1
1721071000000|2024-07-15 19:16:40|388.45|386.45|388.56|386.56|388.56|386.56|388.44|386.44|13
1721071010000|2024-07-15 19:16:50|388.55|386.55|388.62|386.62|388.62|386.62|388.55|386.55|18
1721071020000|2024-07-15 19:17:00|388.61|386.61|388.58|386.58|388.64|386.64|388.57|386.57|11
1721071030000|2024-07-15 19:17:10|388.57|386.57|388.45|386.45|388.57|386.57|388.45|386.45|7
1721071040000|2024-07-15 19:17:20|388.38|386.38|388.31|386.31|388.38|386.38|388.31|386.31|10
1721071050000|2024-07-15 19:17:30|388.32|386.32|388.34|386.34|388.36|386.36|388.27|386.27|9
1721071060000|2024-07-15 19:17:40|388.33|386.33|388.32|386.32|388.35|386.35|388.32|386.32|8
1721071070000|2024-07-15 19:17:50|388.33|386.33|388.27|386.27|388.33|386.33|388.27|386.27|8
1721071080000|2024-07-15 19:18:00|388.26|386.26|388.22|386.22|388.26|386.26|388.22|386.22|11
1721071090000|2024-07-15 19:18:10|388.21|386.21|388.33|386.33|388.34|386.34|388.21|386.21|12
1721071100000|2024-07-15 19:18:20|388.31|386.31|388.26|386.26|388.31|386.31|388.26|386.26|10
1721071110000|2024-07-15 19:18:30|388.27|386.27|388.25|386.25|388.28|386.28|388.25|386.25|6
1721071120000|2024-07-15 19:18:40|388.27|386.27|388.28|386.28|388.28|386.28|388.27|386.27|2
1721071130000|2024-07-15 19:18:50|388.29|386.29|388.32|386.32|388.32|386.32|388.29|386.29|2
1721071140000|2024-07-15 19:19:00|388.31|386.31|388.28|386.28|388.32|386.32|388.27|386.27|7
1721071150000|2024-07-15 19:19:10|388.27|386.27|388.21|386.21|388.27|386.27|388.21|386.21|9
1721071160000|2024-07-15 19:19:20|388.24|386.24|388.26|386.26|388.27|386.27|388.24|386.24|7
1721071170000|2024-07-15 19:19:30|388.25|386.25|388.27|386.27|388.27|386.27|388.24|386.24|4
1721071190000|2024-07-15 19:19:50|388.3|386.3|388.29|386.29|388.31|386.31|388.29|386.29|5
1721071200000|2024-07-15 19:20:00|388.28|386.28|388.28|386.28|388.28|386.28|388.23|386.23|13
1721071210000|2024-07-15 19:20:10|388.27|386.27|388.26|386.26|388.3|386.3|388.26|386.26|12
1721071220000|2024-07-15 19:20:20|388.28|386.28|388.36|386.36|388.36|386.36|388.26|386.26|10
1721071230000|2024-07-15 19:20:30|388.43|386.43|388.6|386.6|388.6|386.6|388.43|386.43|14
1721071240000|2024-07-15 19:20:40|388.61|386.61|388.73|386.73|388.76|386.76|388.61|386.61|18
1721071250000|2024-07-15 19:20:50|388.74|386.74|388.72|386.72|388.78|386.78|388.72|386.72|5
1721071260000|2024-07-15 19:21:00|388.71|386.71|389.29|387.29|389.29|387.29|388.7|386.7|19
1721071270000|2024-07-15 19:21:10|389.34|387.34|389.62|387.62|390.05|388.05|389.34|387.34|33
1721071280000|2024-07-15 19:21:20|389.8|387.8|389.82|387.82|389.85|387.85|389.56|387.56|27
1721071290000|2024-07-15 19:21:30|389.84|387.84|390.15|388.15|390.16|388.16|389.69|387.69|29
1721071300000|2024-07-15 19:21:40|390.16|388.16|390.06|388.06|390.16|388.16|389.83|387.83|31
1721071310000|2024-07-15 19:21:50|390.05|388.05|390.4|388.4|390.4|388.4|390.01|388.01|26
1721071320000|2024-07-15 19:22:00|390.33|388.33|390.2|388.2|390.56|388.56|390.17|388.17|29
1721071330000|2024-07-15 19:22:10|390.18|388.18|390.32|388.32|390.39|388.39|390.11|388.11|27
1721071340000|2024-07-15 19:22:20|390.23|388.23|389.94|387.94|390.24|388.24|389.94|387.94|30
1721071350000|2024-07-15 19:22:30|389.97|387.97|389.81|387.81|390.06|388.06|389.81|387.81|21
1721071360000|2024-07-15 19:22:40|389.76|387.76|390.05|388.05|390.08|388.08|389.72|387.72|17
1721071370000|2024-07-15 19:22:50|390.04|388.04|390.04|388.04|390.13|388.13|389.92|387.92|28
1721071380000|2024-07-15 19:23:00|390.03|388.03|390.09|388.09|390.13|388.13|389.89|387.89|30
1721071390000|2024-07-15 19:23:10|390.07|388.07|390.29|388.29|390.29|388.29|390.03|388.03|28
1721071400000|2024-07-15 19:23:20|390.28|388.28|390.3|388.3|390.3|388.3|390.11|388.11|28
1721071410000|2024-07-15 19:23:30|390.31|388.31|390.28|388.28|390.32|388.32|390.17|388.17|20
1721071420000|2024-07-15 19:23:40|390.32|388.32|390.23|388.23|390.32|388.32|390.08|388.08|21
1721071430000|2024-07-15 19:23:50|390.26|388.26|390.39|388.39|390.41|388.41|390.26|388.26|18
1721071440000|2024-07-15 19:24:00|390.41|388.41|390.62|388.62|390.62|388.62|390.38|388.38|11
1721071460000|2024-07-15 19:24:20|390.63|388.63|390.62|388.62|390.63|388.63|390.62|388.62|2
1721071470000|2024-07-15 19:24:30|390.66|388.66|390.67|388.67|390.67|388.67|390.66|388.66|2
1721071480000|2024-07-15 19:24:40|390.71|388.71|390.67|388.67|390.72|388.72|390.66|388.66|6
1721071490000|2024-07-15 19:24:50|390.62|388.62|390.62|388.62|390.82|388.82|390.61|388.61|12
1721071500000|2024-07-15 19:25:00|390.61|388.61|390.56|388.56|390.62|388.62|390.56|388.56|7
1721071510000|2024-07-15 19:25:10|390.55|388.55|390.53|388.53|390.55|388.55|390.46|388.46|17
1721071520000|2024-07-15 19:25:20|390.5|388.5|390.44|388.44|390.52|388.52|390.43|388.43|18
1721071530000|2024-07-15 19:25:30|390.45|388.45|390.61|388.61|390.62|388.62|390.45|388.45|12
1721071540000|2024-07-15 19:25:40|390.64|388.64|390.76|388.76|390.77|388.77|390.61|388.61|19
1721071550000|2024-07-15 19:25:50|390.77|388.77|390.79|388.79|391.12|389.12|390.77|388.77|24
1721071560000|2024-07-15 19:26:00|390.8|388.8|390.77|388.77|390.93|388.93|390.77|388.77|19
1721071570000|2024-07-15 19:26:10|390.79|388.79|390.71|388.71|390.87|388.87|390.71|388.71|23
1721071580000|2024-07-15 19:26:20|390.75|388.75|390.85|388.85|390.89|388.89|390.7|388.7|25
1721071590000|2024-07-15 19:26:30|390.86|388.86|391.15|389.15|391.15|389.15|390.85|388.85|23
1721071600000|2024-07-15 19:26:40|391.14|389.14|391.13|389.13|391.19|389.19|391.02|389.02|24
1721071610000|2024-07-15 19:26:50|391.14|389.14|391.02|389.02|391.16|389.16|391.01|389.01|20
1721071620000|2024-07-15 19:27:00|391.03|389.03|390.6|388.6|391.03|389.03|390.6|388.6|10
1721071630000|2024-07-15 19:27:10|390.58|388.58|390.58|388.58|390.63|388.63|390.53|388.53|23
1721071640000|2024-07-15 19:27:20|390.57|388.57|390.48|388.48|390.64|388.64|390.48|388.48|19
1721071650000|2024-07-15 19:27:30|390.46|388.46|390.46|388.46|390.48|388.48|390.37|388.37|14
1721071660000|2024-07-15 19:27:40|390.45|388.45|390.13|388.13|390.45|388.45|390.13|388.13|16
1721071670000|2024-07-15 19:27:50|389.54|387.54|389.01|387.01|389.54|387.54|389.01|387.01|23
1721071680000|2024-07-15 19:28:00|389.03|387.03|388.83|386.83|389.05|387.05|388.83|386.83|18
1721071690000|2024-07-15 19:28:10|388.94|386.94|388.66|386.66|388.94|386.94|388.64|386.64|35
1721071700000|2024-07-15 19:28:20|388.65|386.65|388.47|386.47|388.8|386.8|388.47|386.47|29
1721071710000|2024-07-15 19:28:30|388.44|386.44|388.33|386.33|388.5|386.5|388.33|386.33|21
1721071720000|2024-07-15 19:28:40|388.36|386.36|388.16|386.16|388.39|386.39|388.12|386.12|30
1721071730000|2024-07-15 19:28:50|388.2|386.2|388.15|386.15|388.35|386.35|387.92|385.92|35
1721071740000|2024-07-15 19:29:00|388.11|386.11|387.91|385.91|388.18|386.18|387.91|385.91|30
1721071750000|2024-07-15 19:29:10|387.93|385.93|388.08|386.08|388.15|386.15|387.93|385.93|29
1721071760000|2024-07-15 19:29:20|388.07|386.07|388.16|386.16|388.16|386.16|387.89|385.89|31
1721071770000|2024-07-15 19:29:30|388.15|386.15|388.68|386.68|388.69|386.69|388.15|386.15|21
1721071780000|2024-07-15 19:29:40|388.57|386.57|388.58|386.58|388.64|386.64|388.42|386.42|26
1721071790000|2024-07-15 19:29:50|388.57|386.57|388.74|386.74|388.75|386.75|388.57|386.57|15
1721071800000|2024-07-15 19:30:00|388.76|386.76|388.75|386.75|388.93|386.93|388.72|386.72|27
1721071810000|2024-07-15 19:30:10|388.76|386.76|388.6|386.6|388.82|386.82|388.6|386.6|23
1721071820000|2024-07-15 19:30:20|388.7|386.7|388.69|386.69|388.74|386.74|388.63|386.63|27
1721071830000|2024-07-15 19:30:30|388.66|386.66|388.5|386.5|388.69|386.69|388.5|386.5|17
1721071840000|2024-07-15 19:30:40|388.35|386.35|387.91|385.91|388.35|386.35|387.91|385.91|7
1721071850000|2024-07-15 19:30:50|387.9|385.9|387.73|385.73|387.95|385.95|387.67|385.67|25
1721071860000|2024-07-15 19:31:00|387.72|385.72|387.38|385.38|387.92|385.92|387.38|385.38|32
1721071870000|2024-07-15 19:31:10|387.44|385.44|387.67|385.67|387.67|385.67|387.16|385.16|11
1721071880000|2024-07-15 19:31:20|387.66|385.66|387.53|385.53|387.7|385.7|387.51|385.51|24
1721071890000|2024-07-15 19:31:30|387.54|385.54|387.73|385.73|387.9|385.9|387.54|385.54|29
1721071900000|2024-07-15 19:31:40|387.7|385.7|387.82|385.82|387.82|385.82|387.63|385.63|17
1721071910000|2024-07-15 19:31:50|387.95|385.95|388.13|386.13|388.14|386.14|387.95|385.95|14
1721071920000|2024-07-15 19:32:00|388.11|386.11|388.49|386.49|388.49|386.49|387.94|385.94|20
1721071930000|2024-07-15 19:32:10|388.45|386.45|388.6|386.6|388.67|386.67|388.41|386.41|20
1721071940000|2024-07-15 19:32:20|388.59|386.59|388.62|386.62|388.62|386.62|388.47|386.47|22
1721071950000|2024-07-15 19:32:30|388.63|386.63|389.36|387.36|389.36|387.36|388.63|386.63|18
1721071960000|2024-07-15 19:32:40|389.48|387.48|390.31|388.31|390.31|388.31|389.48|387.48|20
1721071970000|2024-07-15 19:32:50|390.32|388.32|391|389|391.18|389.18|390.32|388.32|27
1721071980000|2024-07-15 19:33:00|390.94|388.94|390.41|388.41|390.96|388.96|390.27|388.27|26
1721071990000|2024-07-15 19:33:10|390.45|388.45|390.15|388.15|390.53|388.53|390.15|388.15|28
1721072000000|2024-07-15 19:33:20|390.18|388.18|390.23|388.23|390.29|388.29|390.05|388.05|22
1721072010000|2024-07-15 19:33:30|390.37|388.37|390.01|388.01|390.37|388.37|390.01|388.01|28
1721072020000|2024-07-15 19:33:40|389.95|387.95|389.87|387.87|389.99|387.99|389.84|387.84|13
1721072030000|2024-07-15 19:33:50|389.91|387.91|389.85|387.85|389.96|387.96|389.85|387.85|21
1721072040000|2024-07-15 19:34:00|389.84|387.84|390.19|388.19|390.19|388.19|389.81|387.81|21
1721072050000|2024-07-15 19:34:10|390.18|388.18|390.43|388.43|390.43|388.43|390.05|388.05|24
1721072060000|2024-07-15 19:34:20|390.46|388.46|390.57|388.57|390.61|388.61|390.46|388.46|9
1721072070000|2024-07-15 19:34:30|390.61|388.61|390.76|388.76|390.77|388.77|390.61|388.61|17
1721072080000|2024-07-15 19:34:40|390.77|388.77|390.79|388.79|390.89|388.89|390.75|388.75|26
1721072090000|2024-07-15 19:34:50|390.77|388.77|390.86|388.86|390.86|388.86|390.68|388.68|24
1721072100000|2024-07-15 19:35:00|390.85|388.85|390.51|388.51|390.86|388.86|390.51|388.51|11
1721072110000|2024-07-15 19:35:10|390.5|388.5|390.18|388.18|390.5|388.5|390.16|388.16|22
1721072120000|2024-07-15 19:35:20|390.21|388.21|389.86|387.86|390.21|388.21|389.67|387.67|23
1721072130000|2024-07-15 19:35:30|389.92|387.92|390.13|388.13|390.31|388.31|389.92|387.92|25
1721072140000|2024-07-15 19:35:40|390.11|388.11|390.06|388.06|390.13|388.13|390.01|388.01|20
1721072150000|2024-07-15 19:35:50|390.07|388.07|390.16|388.16|390.2|388.2|390|388|24
1721072160000|2024-07-15 19:36:00|390.17|388.17|390.02|388.02|390.22|388.22|390.01|388.01|22
1721072170000|2024-07-15 19:36:10|390|388|390.07|388.07|390.14|388.14|389.91|387.91|20
1721072180000|2024-07-15 19:36:20|390.1|388.1|389.98|387.98|390.1|388.1|389.98|387.98|21
1721072190000|2024-07-15 19:36:30|389.95|387.95|389.91|387.91|390.04|388.04|389.89|387.89|29
1721072200000|2024-07-15 19:36:40|389.9|387.9|390.11|388.11|390.14|388.14|389.89|387.89|26
1721072210000|2024-07-15 19:36:50|390.05|388.05|389.98|387.98|390.12|388.12|389.95|387.95|24
1721072220000|2024-07-15 19:37:00|390.01|388.01|389.82|387.82|390.01|388.01|389.82|387.82|10
1721072230000|2024-07-15 19:37:10|389.87|387.87|390.2|388.2|390.2|388.2|389.82|387.82|19
1721072240000|2024-07-15 19:37:20|390.32|388.32|390.36|388.36|390.36|388.36|390.29|388.29|10
1721072250000|2024-07-15 19:37:30|390.48|388.48|390.77|388.77|390.78|388.78|390.48|388.48|20
1721072260000|2024-07-15 19:37:40|390.76|388.76|390.67|388.67|390.78|388.78|390.62|388.62|22
1721072270000|2024-07-15 19:37:50|390.69|388.69|390.58|388.58|390.75|388.75|390.57|388.57|24
1721072280000|2024-07-15 19:38:00|390.57|388.57|390.4|388.4|390.57|388.57|390.39|388.39|11
1721072290000|2024-07-15 19:38:10|390.39|388.39|390.35|388.35|390.42|388.42|390.35|388.35|18
1721072300000|2024-07-15 19:38:20|390.36|388.36|390.42|388.42|390.44|388.44|390.33|388.33|18
1721072310000|2024-07-15 19:38:30|390.4|388.4|390.29|388.29|390.43|388.43|390.25|388.25|20
1721072320000|2024-07-15 19:38:40|390.25|388.25|390.21|388.21|390.3|388.3|390.21|388.21|11
1721072330000|2024-07-15 19:38:50|389.8|387.8|389.72|387.72|389.81|387.81|389.71|387.71|22
1721072340000|2024-07-15 19:39:00|389.78|387.78|389.79|387.79|389.8|387.8|389.7|387.7|17
1721072350000|2024-07-15 19:39:10|389.78|387.78|389.69|387.69|389.78|387.78|389.65|387.65|15
1721072360000|2024-07-15 19:39:20|389.74|387.74|389.64|387.64|389.75|387.75|389.61|387.61|12
1721072370000|2024-07-15 19:39:30|389.61|387.61|389.6|387.6|389.64|387.64|389.55|387.55|9
1721072380000|2024-07-15 19:39:40|389.59|387.59|389.64|387.64|389.87|387.87|389.59|387.59|22
1721072390000|2024-07-15 19:39:50|389.62|387.62|389.7|387.7|389.7|387.7|389.58|387.58|23
1721072400000|2024-07-15 19:40:00|389.71|387.71|389.85|387.85|389.93|387.93|389.66|387.66|23
1721072410000|2024-07-15 19:40:10|389.84|387.84|390.27|388.27|390.29|388.29|389.84|387.84|19
1721072420000|2024-07-15 19:40:20|390.29|388.29|390.36|388.36|390.36|388.36|390.26|388.26|7
1721072430000|2024-07-15 19:40:30|390.37|388.37|390.37|388.37|390.37|388.37|390.37|388.37|1
1721072440000|2024-07-15 19:40:40|390.38|388.38|390.36|388.36|390.39|388.39|390.36|388.36|10
1721072450000|2024-07-15 19:40:50|390.37|388.37|390.37|388.37|390.37|388.37|390.36|388.36|5
1721072460000|2024-07-15 19:41:00|390.36|388.36|390.36|388.36|390.36|388.36|390.36|388.36|1
1721072480000|2024-07-15 19:41:20|390.39|388.39|390.38|388.38|390.39|388.39|390.38|388.38|2
1721072490000|2024-07-15 19:41:30|390.39|388.39|390.4|388.4|390.41|388.41|390.39|388.39|8
1721072510000|2024-07-15 19:41:50|390.39|388.39|390.39|388.39|390.4|388.4|390.39|388.39|3
1721072520000|2024-07-15 19:42:00|390.36|388.36|390.39|388.39|390.39|388.39|390.36|388.36|3
1721072530000|2024-07-15 19:42:10|390.38|388.38|390.45|388.45|390.45|388.45|390.38|388.38|10
1721072540000|2024-07-15 19:42:20|390.48|388.48|390.79|388.79|390.82|388.82|390.48|388.48|25
1721072550000|2024-07-15 19:42:30|390.81|388.81|390.82|388.82|390.82|388.82|390.75|388.75|17
1721072560000|2024-07-15 19:42:40|390.85|388.85|390.71|388.71|390.86|388.86|390.68|388.68|17
1721072570000|2024-07-15 19:42:50|390.7|388.7|390.5|388.5|390.72|388.72|390.5|388.5|19
1721072580000|2024-07-15 19:43:00|390.52|388.52|390.18|388.18|390.54|388.54|390.18|388.18|14
1721072590000|2024-07-15 19:43:10|390.15|388.15|390.13|388.13|390.16|388.16|390.11|388.11|9
1721072600000|2024-07-15 19:43:20|390.12|388.12|390.08|388.08|390.12|388.12|390.08|388.08|7
1721072610000|2024-07-15 19:43:30|390.07|388.07|389.81|387.81|390.1|388.1|389.81|387.81|8
1721072620000|2024-07-15 19:43:40|389.9|387.9|390.31|388.31|390.32|388.32|389.9|387.9|10
1721072630000|2024-07-15 19:43:50|390.3|388.3|390.32|388.32|390.32|388.32|390.23|388.23|21
1721072640000|2024-07-15 19:44:00|390.31|388.31|390.04|388.04|390.34|388.34|390.04|388.04|21
1721072650000|2024-07-15 19:44:10|390.03|388.03|390.19|388.19|390.19|388.19|390.02|388.02|24
1721072660000|2024-07-15 19:44:20|390.22|388.22|390.18|388.18|390.25|388.25|390.18|388.18|21
1721072670000|2024-07-15 19:44:30|390.19|388.19|390|388|390.21|388.21|389.99|387.99|19
1721072680000|2024-07-15 19:44:40|389.99|387.99|389.88|387.88|389.99|387.99|389.87|387.87|17
1721072690000|2024-07-15 19:44:50|389.87|387.87|389.91|387.91|389.92|387.92|389.83|387.83|9
1721072700000|2024-07-15 19:45:00|389.9|387.9|389.93|387.93|389.93|387.93|389.89|387.89|8
1721072710000|2024-07-15 19:45:10|389.96|387.96|389.88|387.88|390.04|388.04|389.86|387.86|20
1721072720000|2024-07-15 19:45:20|389.87|387.87|389.91|387.91|389.92|387.92|389.84|387.84|7
1721072730000|2024-07-15 19:45:30|389.89|387.89|389.82|387.82|389.89|387.89|389.82|387.82|18
1721072740000|2024-07-15 19:45:40|389.76|387.76|389.71|387.71|389.76|387.76|389.7|387.7|9
1721072750000|2024-07-15 19:45:50|389.69|387.69|389.67|387.67|389.69|387.69|389.67|387.67|5
1721072760000|2024-07-15 19:46:00|389.71|387.71|389.62|387.62|389.71|387.71|389.61|387.61|15
1721072770000|2024-07-15 19:46:10|389.76|387.76|389.79|387.79|389.79|387.79|389.76|387.76|7
1721072780000|2024-07-15 19:46:20|389.8|387.8|389.71|387.71|389.8|387.8|389.71|387.71|18
1721072790000|2024-07-15 19:46:30|389.7|387.7|389.62|387.62|389.73|387.73|389.62|387.62|20
1721072800000|2024-07-15 19:46:40|389.67|387.67|389.62|387.62|389.73|387.73|389.62|387.62|14
1721072810000|2024-07-15 19:46:50|389.69|387.69|389.78|387.78|389.78|387.78|389.66|387.66|13
1721072820000|2024-07-15 19:47:00|389.77|387.77|389.75|387.75|389.77|387.77|389.72|387.72|7
1721072830000|2024-07-15 19:47:10|389.72|387.72|389.47|387.47|389.72|387.72|389.46|387.46|23
1721072840000|2024-07-15 19:47:20|389.46|387.46|389.36|387.36|389.46|387.46|389.31|387.31|20
1721072850000|2024-07-15 19:47:30|389.41|387.41|389.49|387.49|389.49|387.49|389.38|387.38|16
1721072860000|2024-07-15 19:47:40|389.42|387.42|389.51|387.51|389.53|387.53|389.42|387.42|6
1721072870000|2024-07-15 19:47:50|389.56|387.56|389.55|387.55|389.57|387.57|389.55|387.55|8
1721072880000|2024-07-15 19:48:00|389.56|387.56|389.6|387.6|389.6|387.6|389.55|387.55|4
1721072890000|2024-07-15 19:48:10|389.64|387.64|389.55|387.55|389.64|387.64|389.55|387.55|12
1721072900000|2024-07-15 19:48:20|389.59|387.59|389.59|387.59|389.59|387.59|389.59|387.59|1
1721072910000|2024-07-15 19:48:30|389.67|387.67|389.8|387.8|389.83|387.83|389.67|387.67|17
1721072920000|2024-07-15 19:48:40|389.83|387.83|389.75|387.75|389.83|387.83|389.74|387.74|21
1721072930000|2024-07-15 19:48:50|389.74|387.74|389.76|387.76|389.79|387.79|389.68|387.68|23
1721072940000|2024-07-15 19:49:00|389.77|387.77|389.99|387.99|390|388|389.77|387.77|17
1721072950000|2024-07-15 19:49:10|389.95|387.95|389.81|387.81|389.96|387.96|389.81|387.81|20
1721072960000|2024-07-15 19:49:20|389.77|387.77|389.69|387.69|389.77|387.77|389.69|387.69|7
1721072970000|2024-07-15 19:49:30|389.73|387.73|389.53|387.53|389.73|387.73|389.53|387.53|21
1721072980000|2024-07-15 19:49:40|389.52|387.52|389.6|387.6|389.69|387.69|389.42|387.42|22
1721072990000|2024-07-15 19:49:50|389.61|387.61|389.64|387.64|389.65|387.65|389.57|387.57|14
1721073000000|2024-07-15 19:50:00|389.6|387.6|389.64|387.64|389.68|387.68|389.53|387.53|22
1721073010000|2024-07-15 19:50:10|389.67|387.67|389.49|387.49|389.67|387.67|389.49|387.49|20
1721073020000|2024-07-15 19:50:20|389.48|387.48|389.31|387.31|389.48|387.48|389.31|387.31|10
1721073030000|2024-07-15 19:50:30|389.25|387.25|389.44|387.44|389.44|387.44|389.24|387.24|25
1721073040000|2024-07-15 19:50:40|389.45|387.45|389.45|387.45|389.45|387.45|389.38|387.38|14
1721073050000|2024-07-15 19:50:50|389.44|387.44|389.45|387.45|389.48|387.48|389.43|387.43|13
1721073060000|2024-07-15 19:51:00|389.42|387.42|389.62|387.62|389.69|387.69|389.42|387.42|19
1721073070000|2024-07-15 19:51:10|389.59|387.59|389.41|387.41|389.59|387.59|389.39|387.39|25
1721073080000|2024-07-15 19:51:20|389.4|387.4|389.37|387.37|389.43|387.43|389.37|387.37|16
1721073090000|2024-07-15 19:51:30|389.35|387.35|389.33|387.33|389.37|387.37|389.29|387.29|14
1721073100000|2024-07-15 19:51:40|389.32|387.32|389.25|387.25|389.34|387.34|389.25|387.25|6
1721073110000|2024-07-15 19:51:50|389.23|387.23|389.2|387.2|389.29|387.29|389.17|387.17|14
1721073120000|2024-07-15 19:52:00|389.19|387.19|389.18|387.18|389.19|387.19|389.18|387.18|2
1721073130000|2024-07-15 19:52:10|389.17|387.17|389.11|387.11|389.2|387.2|389.11|387.11|13
1721073140000|2024-07-15 19:52:20|389.13|387.13|389.09|387.09|389.13|387.13|389.09|387.09|3
1721073150000|2024-07-15 19:52:30|389.06|387.06|389.06|387.06|389.11|387.11|389.06|387.06|3
1721073160000|2024-07-15 19:52:40|389.05|387.05|389|387|389.07|387.07|388.99|386.99|17
1721073170000|2024-07-15 19:52:50|389.02|387.02|389.05|387.05|389.05|387.05|388.97|386.97|12
1721073180000|2024-07-15 19:53:00|389.02|387.02|389.09|387.09|389.1|387.1|389.02|387.02|11
1721073190000|2024-07-15 19:53:10|389.08|387.08|389.1|387.1|389.1|387.1|389.04|387.04|18
1721073200000|2024-07-15 19:53:20|389.08|387.08|389.1|387.1|389.1|387.1|389.04|387.04|6
1721073210000|2024-07-15 19:53:30|389.09|387.09|389.1|387.1|389.1|387.1|389.08|387.08|6
1721073230000|2024-07-15 19:53:50|389.16|387.16|389.12|387.12|389.16|387.16|389.08|387.08|10
1721073240000|2024-07-15 19:54:00|389.09|387.09|389.23|387.23|389.23|387.23|389.05|387.05|12
1721073250000|2024-07-15 19:54:10|389.22|387.22|389.27|387.27|389.3|387.3|389.2|387.2|6
1721073260000|2024-07-15 19:54:20|389.3|387.3|389.26|387.26|389.3|387.3|389.23|387.23|5
1721073270000|2024-07-15 19:54:30|389.37|387.37|389.35|387.35|389.37|387.37|389.29|387.29|4
1721073280000|2024-07-15 19:54:40|389.37|387.37|389.41|387.41|389.44|387.44|389.37|387.37|13
1721073290000|2024-07-15 19:54:50|389.4|387.4|389.32|387.32|389.4|387.4|389.32|387.32|9
1721073300000|2024-07-15 19:55:00|389.33|387.33|389.57|387.57|389.57|387.57|389.33|387.33|12
1721073310000|2024-07-15 19:55:10|389.58|387.58|389.68|387.68|389.73|387.73|389.57|387.57|29
1721073320000|2024-07-15 19:55:20|389.66|387.66|389.52|387.52|389.66|387.66|389.52|387.52|16
1721073330000|2024-07-15 19:55:30|389.53|387.53|389.35|387.35|389.53|387.53|389.35|387.35|16
1721073340000|2024-07-15 19:55:40|389.34|387.34|389.29|387.29|389.34|387.34|389.26|387.26|12
1721073350000|2024-07-15 19:55:50|389.28|387.28|389.33|387.33|389.33|387.33|389.2|387.2|15
1721073360000|2024-07-15 19:56:00|389.32|387.32|389.45|387.45|389.46|387.46|389.31|387.31|14
1721073370000|2024-07-15 19:56:10|389.46|387.46|389.48|387.48|389.48|387.48|389.41|387.41|18
1721073380000|2024-07-15 19:56:20|389.49|387.49|389.82|387.82|389.83|387.83|389.49|387.49|19
1721073390000|2024-07-15 19:56:30|389.85|387.85|389.96|387.96|390.05|388.05|389.85|387.85|21
1721073400000|2024-07-15 19:56:40|389.97|387.97|390.09|388.09|390.1|388.1|389.97|387.97|22
1721073410000|2024-07-15 19:56:50|390.1|388.1|390.15|388.15|390.15|388.15|390.09|388.09|14
1721073420000|2024-07-15 19:57:00|390.16|388.16|390.24|388.24|390.25|388.25|390.15|388.15|16
1721073430000|2024-07-15 19:57:10|390.26|388.26|390.6|388.6|390.66|388.66|390.26|388.26|23
1721073440000|2024-07-15 19:57:20|390.61|388.61|390.7|388.7|390.7|388.7|390.61|388.61|15
1721073450000|2024-07-15 19:57:30|390.71|388.71|391|389|391.18|389.18|390.69|388.69|18
1721073460000|2024-07-15 19:57:40|391.01|389.01|391.29|389.29|391.29|389.29|391.01|389.01|18
1721073470000|2024-07-15 19:57:50|391.31|389.31|391.19|389.19|391.7|389.7|391.19|389.19|26
1721073480000|2024-07-15 19:58:00|391.21|389.21|390.94|388.94|391.21|389.21|390.89|388.89|16
1721073490000|2024-07-15 19:58:10|390.89|388.89|391.43|389.43|391.43|389.43|390.89|388.89|24
1721073500000|2024-07-15 19:58:20|391.44|389.44|391.8|389.8|391.8|389.8|391.41|389.41|20
1721073510000|2024-07-15 19:58:30|391.87|389.87|392.03|390.03|392.03|390.03|391.87|389.87|4
1721073520000|2024-07-15 19:58:40|392|390|392|390|392|390|392|390|1
1721073540000|2024-07-15 19:59:00|392.02|390.02|392.19|390.19|392.19|390.19|392.02|390.02|2
1721073550000|2024-07-15 19:59:10|392.36|390.36|392.78|390.78|392.78|390.78|392.36|390.36|14
1721073560000|2024-07-15 19:59:20|392.75|390.75|392.89|390.89|392.89|390.89|392.74|390.74|25
1721073570000|2024-07-15 19:59:30|392.87|390.87|392.92|390.92|393.09|391.09|392.87|390.87|20
1721073580000|2024-07-15 19:59:40|392.93|390.93|392.9|390.9|392.94|390.94|392.9|390.9|6
1721073590000|2024-07-15 19:59:50|392.88|390.88|392.6|390.6|392.88|390.88|392.6|390.6|13
1721073600000|2024-07-15 20:00:00|392.63|390.63|392.45|390.45|392.63|390.63|392.45|390.45|14
1721073610000|2024-07-15 20:00:10|392.47|390.47|392.65|390.65|392.65|390.65|392.46|390.46|5
1721073620000|2024-07-15 20:00:20|392.49|390.49|392.62|390.62|392.66|390.66|392.49|390.49|12
1721073630000|2024-07-15 20:00:30|392.63|390.63|392.49|390.49|392.63|390.63|392.49|390.49|8
1721073640000|2024-07-15 20:00:40|392.42|390.42|392.22|390.22|392.42|390.42|392.2|390.2|9
1721073650000|2024-07-15 20:00:50|392.25|390.25|392.25|390.25|392.25|390.25|392.22|390.22|5
1721073660000|2024-07-15 20:01:00|392.36|390.36|392.33|390.33|392.37|390.37|392.33|390.33|5
1721073670000|2024-07-15 20:01:10|392.35|390.35|392.12|390.12|392.35|390.35|392.12|390.12|7
1721073690000|2024-07-15 20:01:30|392.16|390.16|392.16|390.16|392.16|390.16|392.16|390.16|1
1721073700000|2024-07-15 20:01:40|392.15|390.15|392.02|390.02|392.15|390.15|392.01|390.01|10
1721073710000|2024-07-15 20:01:50|392.05|390.05|392.05|390.05|392.05|390.05|392.05|390.05|1
1721073720000|2024-07-15 20:02:00|392.1|390.1|392.1|390.1|392.1|390.1|392.1|390.1|1
1721073730000|2024-07-15 20:02:10|392.13|390.13|392.13|390.13|392.13|390.13|392.13|390.13|1
1721073740000|2024-07-15 20:02:20|392.11|390.11|392.03|390.03|392.11|390.11|392.01|390.01|6
1721073750000|2024-07-15 20:02:30|392.02|390.02|392.01|390.01|392.07|390.07|392.01|390.01|3
1721073770000|2024-07-15 20:02:50|392.06|390.06|392.34|390.34|392.34|390.34|392.06|390.06|12
1721073780000|2024-07-15 20:03:00|392.33|390.33|392.52|390.52|392.52|390.52|392.3|390.3|20
1721073790000|2024-07-15 20:03:10|392.53|390.53|392.86|390.86|392.86|390.86|392.53|390.53|17
1721073800000|2024-07-15 20:03:20|392.88|390.88|392.88|390.88|392.88|390.88|392.88|390.88|1
1721073810000|2024-07-15 20:03:30|392.96|390.96|392.96|390.96|392.96|390.96|392.96|390.96|1
1721073820000|2024-07-15 20:03:40|393.06|391.06|393.18|391.18|393.18|391.18|393.04|391.04|8
1721073830000|2024-07-15 20:03:50|393.04|391.04|392.82|390.82|393.04|391.04|392.67|390.67|22
1721073840000|2024-07-15 20:04:00|392.8|390.8|392.2|390.2|392.8|390.8|392.2|390.2|17
1721073850000|2024-07-15 20:04:10|392.24|390.24|392.5|390.5|392.58|390.58|392.24|390.24|19
1721073860000|2024-07-15 20:04:20|392.45|390.45|392.4|390.4|392.51|390.51|392.36|390.36|18
1721073870000|2024-07-15 20:04:30|392.39|390.39|392.34|390.34|392.42|390.42|392.32|390.32|16
1721073880000|2024-07-15 20:04:40|392.4|390.4|392.31|390.31|392.4|390.4|392.31|390.31|17
1721073890000|2024-07-15 20:04:50|392.32|390.32|392.35|390.35|392.35|390.35|392.32|390.32|9
1721073900000|2024-07-15 20:05:00|392.34|390.34|392.26|390.26|392.34|390.34|392.26|390.26|13
1721073930000|2024-07-15 20:05:30|392.18|390.18|392.26|390.26|392.26|390.26|392.18|390.18|2
1721073940000|2024-07-15 20:05:40|392.28|390.28|392.31|390.31|392.34|390.34|392.28|390.28|11
1721073950000|2024-07-15 20:05:50|392.33|390.33|392.32|390.32|392.37|390.37|392.31|390.31|6
1721073960000|2024-07-15 20:06:00|392.34|390.34|392.37|390.37|392.43|390.43|392.33|390.33|13
1721073970000|2024-07-15 20:06:10|392.39|390.39|392.45|390.45|392.46|390.46|392.39|390.39|15
1721073980000|2024-07-15 20:06:20|392.43|390.43|392.65|390.65|392.65|390.65|392.39|390.39|18
1721073990000|2024-07-15 20:06:30|392.63|390.63|392.51|390.51|392.66|390.66|392.51|390.51|10
1721074020000|2024-07-15 20:07:00|392.37|390.37|392.11|390.11|392.37|390.37|392.11|390.11|4
1721074030000|2024-07-15 20:07:10|392.01|390.01|392.01|390.01|392.01|390.01|392.01|390.01|1
1721074040000|2024-07-15 20:07:20|391.91|389.91|391.91|389.91|391.91|389.91|391.91|389.91|1
1721074050000|2024-07-15 20:07:30|391.93|389.93|392.05|390.05|392.05|390.05|391.93|389.93|4
1721074070000|2024-07-15 20:07:50|392.09|390.09|392.13|390.13|392.14|390.14|392.09|390.09|7
1721074080000|2024-07-15 20:08:00|392.11|390.11|392.03|390.03|392.12|390.12|392.02|390.02|9
1721074090000|2024-07-15 20:08:10|392.05|390.05|392.05|390.05|392.05|390.05|392.05|390.05|1
1721074100000|2024-07-15 20:08:20|392.03|390.03|392|390|392.03|390.03|392|390|4
1721074110000|2024-07-15 20:08:30|391.98|389.98|391.9|389.9|391.98|389.98|391.88|389.88|5
1721074120000|2024-07-15 20:08:40|391.89|389.89|391.88|389.88|391.9|389.9|391.86|389.86|7
1721074130000|2024-07-15 20:08:50|391.89|389.89|391.85|389.85|391.9|389.9|391.85|389.85|11
1721074140000|2024-07-15 20:09:00|391.84|389.84|391.84|389.84|391.86|389.86|391.79|389.79|14
1721074150000|2024-07-15 20:09:10|391.95|389.95|391.95|389.95|391.95|389.95|391.95|389.95|1
1721074160000|2024-07-15 20:09:20|391.96|389.96|391.93|389.93|391.99|389.99|391.87|389.87|9
1721074170000|2024-07-15 20:09:30|391.92|389.92|391.87|389.87|391.97|389.97|391.87|389.87|9
1721074180000|2024-07-15 20:09:40|391.86|389.86|391.75|389.75|391.86|389.86|391.75|389.75|3
1721074190000|2024-07-15 20:09:50|391.77|389.77|391.73|389.73|391.78|389.78|391.71|389.71|6
1721074200000|2024-07-15 20:10:00|391.74|389.74|391.78|389.78|391.78|389.78|391.71|389.71|10
1721074210000|2024-07-15 20:10:10|391.92|389.92|391.94|389.94|391.94|389.94|391.91|389.91|4
1721074220000|2024-07-15 20:10:20|391.95|389.95|391.95|389.95|391.97|389.97|391.95|389.95|4
1721074240000|2024-07-15 20:10:40|392.06|390.06|392.11|390.11|392.13|390.13|392.06|390.06|13
1721074250000|2024-07-15 20:10:50|392.1|390.1|392.12|390.12|392.13|390.13|392.1|390.1|4
1721074260000|2024-07-15 20:11:00|392.1|390.1|392.13|390.13|392.13|390.13|392.04|390.04|15
1721074270000|2024-07-15 20:11:10|392.12|390.12|392.12|390.12|392.13|390.13|392.12|390.12|5
1721074280000|2024-07-15 20:11:20|392.11|390.11|392.1|390.1|392.12|390.12|392.1|390.1|4
1721074290000|2024-07-15 20:11:30|392.12|390.12|392.11|390.11|392.12|390.12|392.11|390.11|2
1721074300000|2024-07-15 20:11:40|392.1|390.1|392.12|390.12|392.13|390.13|392.1|390.1|9
1721074310000|2024-07-15 20:11:50|392.11|390.11|391.97|389.97|392.11|390.11|391.89|389.89|17
1721074320000|2024-07-15 20:12:00|391.96|389.96|391.94|389.94|391.97|389.97|391.94|389.94|5
1721074330000|2024-07-15 20:12:10|391.96|389.96|391.95|389.95|391.97|389.97|391.95|389.95|5
1721074340000|2024-07-15 20:12:20|391.94|389.94|391.94|389.94|391.95|389.95|391.93|389.93|4
1721074350000|2024-07-15 20:12:30|391.93|389.93|391.93|389.93|391.94|389.94|391.93|389.93|3
1721074360000|2024-07-15 20:12:40|391.92|389.92|391.84|389.84|391.92|389.92|391.84|389.84|9
1721074370000|2024-07-15 20:12:50|391.89|389.89|391.87|389.87|391.89|389.89|391.84|389.84|7
1721074380000|2024-07-15 20:13:00|391.92|389.92|391.84|389.84|391.93|389.93|391.82|389.82|11
1721074390000|2024-07-15 20:13:10|391.8|389.8|391.76|389.76|391.82|389.82|391.76|389.76|10
1721074400000|2024-07-15 20:13:20|391.46|389.46|391.41|389.41|391.53|389.53|391.41|389.41|3
1721074430000|2024-07-15 20:13:50|391.59|389.59|391.8|389.8|391.8|389.8|391.59|389.59|14
1721074440000|2024-07-15 20:14:00|391.91|389.91|392.02|390.02|392.06|390.06|391.89|389.89|15
1721074450000|2024-07-15 20:14:10|392|390|391.91|389.91|392|390|391.91|389.91|4
1721074460000|2024-07-15 20:14:20|391.85|389.85|391.89|389.89|391.94|389.94|391.85|389.85|11
1721074470000|2024-07-15 20:14:30|391.91|389.91|391.96|389.96|391.99|389.99|391.91|389.91|14
1721074480000|2024-07-15 20:14:40|391.94|389.94|391.91|389.91|391.98|389.98|391.91|389.91|9
1721074490000|2024-07-15 20:14:50|391.93|389.93|391.96|389.96|391.99|389.99|391.93|389.93|11
1721074500000|2024-07-15 20:15:00|391.95|389.95|391.92|389.92|391.95|389.95|391.86|389.86|13
1721074510000|2024-07-15 20:15:10|391.94|389.94|391.9|389.9|391.98|389.98|391.9|389.9|11
1721074520000|2024-07-15 20:15:20|391.87|389.87|391.7|389.7|391.87|389.87|391.7|389.7|11
1721074530000|2024-07-15 20:15:30|391.71|389.71|391.75|389.75|391.76|389.76|391.65|389.65|12
1721074540000|2024-07-15 20:15:40|391.76|389.76|391.49|389.49|391.77|389.77|391.49|389.49|6
1721074550000|2024-07-15 20:15:50|391.51|389.51|391.41|389.41|391.52|389.52|391.4|389.4|9
1721074560000|2024-07-15 20:16:00|391.45|389.45|391.43|389.43|391.46|389.46|391.42|389.42|16
1721074570000|2024-07-15 20:16:10|391.44|389.44|391.38|389.38|391.45|389.45|391.38|389.38|8
1721074580000|2024-07-15 20:16:20|391.34|389.34|391.33|389.33|391.34|389.34|391.31|389.31|7
1721074590000|2024-07-15 20:16:30|391.32|389.32|391.08|389.08|391.32|389.32|390.93|388.93|21
1721074600000|2024-07-15 20:16:40|391.09|389.09|391.17|389.17|391.17|389.17|390.95|388.95|17
1721074610000|2024-07-15 20:16:50|391.18|389.18|391.17|389.17|391.18|389.18|391.13|389.13|8
1721074620000|2024-07-15 20:17:00|391.25|389.25|391.27|389.27|391.3|389.3|391.22|389.22|15
1721074630000|2024-07-15 20:17:10|391.29|389.29|391.21|389.21|391.31|389.31|391.19|389.19|12
1721074640000|2024-07-15 20:17:20|391.17|389.17|391.14|389.14|391.18|389.18|391.1|389.1|13
1721074650000|2024-07-15 20:17:30|391.18|389.18|391.32|389.32|391.32|389.32|391.18|389.18|10
1721074660000|2024-07-15 20:17:40|391.33|389.33|391.36|389.36|391.36|389.36|391.29|389.29|9
1721074670000|2024-07-15 20:17:50|391.35|389.35|391.36|389.36|391.39|389.39|391.33|389.33|13
1721074680000|2024-07-15 20:18:00|391.33|389.33|391.4|389.4|391.4|389.4|391.33|389.33|19
1721074690000|2024-07-15 20:18:10|391.36|389.36|391.21|389.21|391.36|389.36|391.21|389.21|14
1721074700000|2024-07-15 20:18:20|391.2|389.2|391.4|389.4|391.4|389.4|391.2|389.2|17
1721074710000|2024-07-15 20:18:30|391.41|389.41|391.85|389.85|391.9|389.9|391.41|389.41|26
1721074720000|2024-07-15 20:18:40|391.82|389.82|391.79|389.79|391.85|389.85|391.73|389.73|17
1721074730000|2024-07-15 20:18:50|391.81|389.81|391.93|389.93|391.93|389.93|391.81|389.81|9
1721074740000|2024-07-15 20:19:00|391.95|389.95|392.05|390.05|392.12|390.12|391.95|389.95|11
1721074750000|2024-07-15 20:19:10|392.04|390.04|392.46|390.46|392.46|390.46|392.02|390.02|18
1721074760000|2024-07-15 20:19:20|392.41|390.41|392.54|390.54|392.54|390.54|392.35|390.35|24
1721074770000|2024-07-15 20:19:30|392.5|390.5|392.66|390.66|392.67|390.67|392.5|390.5|23
1721074780000|2024-07-15 20:19:40|392.65|390.65|392.51|390.51|392.65|390.65|392.43|390.43|22
1721074790000|2024-07-15 20:19:50|392.5|390.5|392.48|390.48|392.55|390.55|392.46|390.46|15
1721074800000|2024-07-15 20:20:00|392.55|390.55|392.29|390.29|392.6|390.6|392.29|390.29|32
1721074810000|2024-07-15 20:20:10|392.27|390.27|392.43|390.43|392.47|390.47|392.24|390.24|24
1721074820000|2024-07-15 20:20:20|392.38|390.38|392.45|390.45|392.51|390.51|392.31|390.31|18
1721074830000|2024-07-15 20:20:30|392.46|390.46|392.25|390.25|392.5|390.5|392.22|390.22|21
1721074840000|2024-07-15 20:20:40|392.41|390.41|393.3|391.3|393.41|391.41|392.41|390.41|21
1721074850000|2024-07-15 20:20:50|393.27|391.27|393.25|391.25|393.34|391.34|393.24|391.24|9
1721074860000|2024-07-15 20:21:00|393.24|391.24|393.49|391.49|393.49|391.49|393.17|391.17|15
1721074870000|2024-07-15 20:21:10|393.48|391.48|393.27|391.27|393.48|391.48|393.23|391.23|18
1721074880000|2024-07-15 20:21:20|393.18|391.18|393.08|391.08|393.18|391.18|393.06|391.06|11
1721074890000|2024-07-15 20:21:30|393.04|391.04|393|391|393.04|391.04|392.99|390.99|5
1721074900000|2024-07-15 20:21:40|392.99|390.99|392.89|390.89|392.99|390.99|392.89|390.89|4
1721074910000|2024-07-15 20:21:50|392.88|390.88|392.79|390.79|392.88|390.88|392.79|390.79|10
1721074920000|2024-07-15 20:22:00|392.78|390.78|392.83|390.83|392.83|390.83|392.76|390.76|8
1721074930000|2024-07-15 20:22:10|392.85|390.85|392.87|390.87|392.89|390.89|392.85|390.85|6
1721074940000|2024-07-15 20:22:20|392.85|390.85|393.02|391.02|393.04|391.04|392.83|390.83|12
1721074950000|2024-07-15 20:22:30|393.05|391.05|393.21|391.21|393.21|391.21|393.05|391.05|12
1721074960000|2024-07-15 20:22:40|393.2|391.2|393.29|391.29|393.29|391.29|393.13|391.13|14
1721074970000|2024-07-15 20:22:50|393.3|391.3|393.36|391.36|393.36|391.36|393.28|391.28|10
1721074980000|2024-07-15 20:23:00|393.37|391.37|393.4|391.4|393.48|391.48|393.33|391.33|18
1721074990000|2024-07-15 20:23:10|393.39|391.39|393.32|391.32|393.39|391.39|393.32|391.32|11
1721075000000|2024-07-15 20:23:20|393.31|391.31|393.2|391.2|393.32|391.32|393.2|391.2|13
1721075010000|2024-07-15 20:23:30|393.21|391.21|393.29|391.29|393.35|391.35|393.21|391.21|21
1721075020000|2024-07-15 20:23:40|393.3|391.3|393.18|391.18|393.3|391.3|393.18|391.18|8
1721075030000|2024-07-15 20:23:50|393.19|391.19|393.19|391.19|393.2|391.2|393.15|391.15|14
1721075040000|2024-07-15 20:24:00|393.13|391.13|393.1|391.1|393.16|391.16|393.08|391.08|20
1721075050000|2024-07-15 20:24:10|393.04|391.04|393.19|391.19|393.19|391.19|393.04|391.04|5
1721075060000|2024-07-15 20:24:20|393.2|391.2|393.53|391.53|393.56|391.56|393.2|391.2|16
1721075070000|2024-07-15 20:24:30|393.43|391.43|393.41|391.41|393.48|391.48|393.41|391.41|5
1721075080000|2024-07-15 20:24:40|393.42|391.42|393.37|391.37|393.44|391.44|393.34|391.34|10
1721075090000|2024-07-15 20:24:50|393.36|391.36|393.35|391.35|393.36|391.36|393.35|391.35|2
1721075100000|2024-07-15 20:25:00|393.29|391.29|393.25|391.25|393.3|391.3|393.23|391.23|13
1721075110000|2024-07-15 20:25:10|393.24|391.24|393.05|391.05|393.26|391.26|393.05|391.05|10
1721075120000|2024-07-15 20:25:20|393.02|391.02|392.97|390.97|393.02|391.02|392.97|390.97|4
1721075130000|2024-07-15 20:25:30|393|391|393|391|393|391|392.97|390.97|3
1721075140000|2024-07-15 20:25:40|392.97|390.97|392.97|390.97|393|391|392.97|390.97|6
1721075150000|2024-07-15 20:25:50|393|391|393.05|391.05|393.05|391.05|392.97|390.97|6
1721075160000|2024-07-15 20:26:00|393|391|393.5|391.5|393.5|391.5|392.97|390.97|17
1721075170000|2024-07-15 20:26:10|393.47|391.47|393.34|391.34|393.47|391.47|393.24|391.24|17
1721075180000|2024-07-15 20:26:20|393.31|391.31|393.34|391.34|393.38|391.38|393.28|391.28|20
1721075190000|2024-07-15 20:26:30|393.33|391.33|393.39|391.39|393.39|391.39|393.3|391.3|22
1721075200000|2024-07-15 20:26:40|393.41|391.41|393.89|391.89|393.89|391.89|393.41|391.41|25
1721075210000|2024-07-15 20:26:50|393.9|391.9|393.9|391.9|393.9|391.9|393.9|391.9|1
1721075220000|2024-07-15 20:27:00|393.81|391.81|393.7|391.7|393.81|391.81|393.7|391.7|8
1721075230000|2024-07-15 20:27:10|393.69|391.69|393.33|391.33|393.69|391.69|393.33|391.33|14
1721075240000|2024-07-15 20:27:20|393.23|391.23|393.37|391.37|393.37|391.37|393.21|391.21|11
1721075250000|2024-07-15 20:27:30|393.35|391.35|393.34|391.34|393.36|391.36|393.31|391.31|17
1721075260000|2024-07-15 20:27:40|393.32|391.32|393.31|391.31|393.37|391.37|393.29|391.29|19
1721075270000|2024-07-15 20:27:50|393.3|391.3|393.31|391.31|393.33|391.33|393.29|391.29|12
1721075280000|2024-07-15 20:28:00|393.32|391.32|393.45|391.45|393.51|391.51|393.3|391.3|20
1721075290000|2024-07-15 20:28:10|393.47|391.47|393.34|391.34|393.47|391.47|393.33|391.33|23
1721075300000|2024-07-15 20:28:20|393.36|391.36|393.52|391.52|393.52|391.52|393.34|391.34|12
1721075310000|2024-07-15 20:28:30|393.5|391.5|393.77|391.77|393.77|391.77|393.49|391.49|21
1721075320000|2024-07-15 20:28:40|393.76|391.76|393.76|391.76|393.81|391.81|393.75|391.75|14
1721075330000|2024-07-15 20:28:50|393.77|391.77|393.82|391.82|393.82|391.82|393.7|391.7|14
1721075340000|2024-07-15 20:29:00|393.79|391.79|393.71|391.71|393.81|391.81|393.71|391.71|15
1721075350000|2024-07-15 20:29:10|393.63|391.63|393.6|391.6|393.63|391.63|393.56|391.56|10
1721075360000|2024-07-15 20:29:20|393.61|391.61|393.59|391.59|393.61|391.61|393.52|391.52|15
1721075370000|2024-07-15 20:29:30|393.58|391.58|393.91|391.91|393.91|391.91|393.54|391.54|12
1721075390000|2024-07-15 20:29:50|393.87|391.87|393.78|391.78|393.87|391.87|393.74|391.74|12
1721075400000|2024-07-15 20:30:00|393.73|391.73|393.55|391.55|393.73|391.73|393.5|391.5|13
1721075410000|2024-07-15 20:30:10|393.53|391.53|393.49|391.49|393.54|391.54|393.46|391.46|11
1721075420000|2024-07-15 20:30:20|393.51|391.51|393.44|391.44|393.51|391.51|393.43|391.43|11
1721075430000|2024-07-15 20:30:30|393.43|391.43|393.03|391.03|393.43|391.43|393.01|391.01|13
1721075440000|2024-07-15 20:30:40|393.02|391.02|393.03|391.03|393.05|391.05|393.02|391.02|5
1721075450000|2024-07-15 20:30:50|393.04|391.04|393.03|391.03|393.04|391.04|393.03|391.03|2
1721075460000|2024-07-15 20:31:00|393.08|391.08|393.1|391.1|393.17|391.17|393.08|391.08|10
1721075470000|2024-07-15 20:31:10|393.15|391.15|393.1|391.1|393.15|391.15|393.07|391.07|19
1721075480000|2024-07-15 20:31:20|393.11|391.11|393.08|391.08|393.12|391.12|393.07|391.07|9
1721075490000|2024-07-15 20:31:30|393.06|391.06|392.85|390.85|393.06|391.06|392.81|390.81|9
1721075500000|2024-07-15 20:31:40|392.97|390.97|392.95|390.95|392.97|390.97|392.93|390.93|6
1721075520000|2024-07-15 20:32:00|393.02|391.02|392.97|390.97|393.02|391.02|392.95|390.95|7
1721075530000|2024-07-15 20:32:10|392.98|390.98|393.29|391.29|393.34|391.34|392.98|390.98|15
1721075540000|2024-07-15 20:32:20|393.32|391.32|393.29|391.29|393.51|391.51|393.27|391.27|24
1721075550000|2024-07-15 20:32:30|393.28|391.28|393.41|391.41|393.43|391.43|393.21|391.21|20
1721075560000|2024-07-15 20:32:40|393.43|391.43|393.28|391.28|393.43|391.43|393.28|391.28|17
1721075570000|2024-07-15 20:32:50|393.27|391.27|393.21|391.21|393.28|391.28|393.21|391.21|12
1721075580000|2024-07-15 20:33:00|393.26|391.26|393.06|391.06|393.28|391.28|393.06|391.06|6
1721075590000|2024-07-15 20:33:10|393.07|391.07|392.9|390.9|393.07|391.07|392.9|390.9|8
1721075610000|2024-07-15 20:33:30|393.01|391.01|393|391|393.02|391.02|392.94|390.94|6
1721075620000|2024-07-15 20:33:40|392.94|390.94|392.99|390.99|393|391|392.94|390.94|7
1721075630000|2024-07-15 20:33:50|393.04|391.04|393.04|391.04|393.05|391.05|392.95|390.95|8
1721075640000|2024-07-15 20:34:00|393.05|391.05|393.1|391.1|393.1|391.1|392.94|390.94|13
1721075650000|2024-07-15 20:34:10|393.11|391.11|393.21|391.21|393.22|391.22|393.07|391.07|15
1721075660000|2024-07-15 20:34:20|393.19|391.19|393.01|391.01|393.19|391.19|392.99|390.99|21
1721075670000|2024-07-15 20:34:30|393|391|392.99|390.99|393|391|392.96|390.96|13
1721075680000|2024-07-15 20:34:40|392.94|390.94|392.95|390.95|392.95|390.95|392.91|390.91|6
1721075690000|2024-07-15 20:34:50|392.94|390.94|393.12|391.12|393.13|391.13|392.94|390.94|14
1721075700000|2024-07-15 20:35:00|393.11|391.11|392.99|390.99|393.11|391.11|392.94|390.94|18
1721075710000|2024-07-15 20:35:10|392.97|390.97|392.94|390.94|393.05|391.05|392.93|390.93|18
1721075720000|2024-07-15 20:35:20|392.96|390.96|392.81|390.81|392.96|390.96|392.81|390.81|8
1721075730000|2024-07-15 20:35:30|392.82|390.82|392.84|390.84|392.84|390.84|392.82|390.82|13
1721075740000|2024-07-15 20:35:40|392.83|390.83|392.77|390.77|392.83|390.83|392.77|390.77|6
1721075750000|2024-07-15 20:35:50|392.74|390.74|392.73|390.73|392.74|390.74|392.73|390.73|2
1721075760000|2024-07-15 20:36:00|392.74|390.74|392.79|390.79|392.79|390.79|392.71|390.71|10
1721075770000|2024-07-15 20:36:10|392.81|390.81|392.85|390.85|392.88|390.88|392.73|390.73|18
1721075780000|2024-07-15 20:36:20|392.87|390.87|392.77|390.77|392.87|390.87|392.75|390.75|19
1721075790000|2024-07-15 20:36:30|392.78|390.78|392.88|390.88|392.93|390.93|392.78|390.78|15
1721075800000|2024-07-15 20:36:40|392.89|390.89|392.95|390.95|393|391|392.89|390.89|11
1721075810000|2024-07-15 20:36:50|392.97|390.97|393.1|391.1|393.11|391.11|392.95|390.95|14
1721075820000|2024-07-15 20:37:00|393.09|391.09|393.28|391.28|393.28|391.28|393.08|391.08|17
1721075830000|2024-07-15 20:37:10|393.3|391.3|393.15|391.15|393.32|391.32|393.15|391.15|12
1721075840000|2024-07-15 20:37:20|393.12|391.12|393.06|391.06|393.13|391.13|393.05|391.05|22
1721075850000|2024-07-15 20:37:30|393.07|391.07|393.02|391.02|393.08|391.08|393.02|391.02|11
1721075860000|2024-07-15 20:37:40|392.97|390.97|392.97|390.97|393.03|391.03|392.97|390.97|12
1721075870000|2024-07-15 20:37:50|392.98|390.98|392.97|390.97|393.01|391.01|392.97|390.97|10
1721075880000|2024-07-15 20:38:00|392.96|390.96|393.17|391.17|393.22|391.22|392.95|390.95|16
1721075890000|2024-07-15 20:38:10|393.15|391.15|393.19|391.19|393.24|391.24|393.15|391.15|15
1721075900000|2024-07-15 20:38:20|393.2|391.2|393.4|391.4|393.4|391.4|393.19|391.19|11
1721075910000|2024-07-15 20:38:30|393.31|391.31|393.27|391.27|393.31|391.31|393.26|391.26|10
1721075920000|2024-07-15 20:38:40|393.26|391.26|393.34|391.34|393.34|391.34|393.26|391.26|16
1721075930000|2024-07-15 20:38:50|393.35|391.35|393.35|391.35|393.35|391.35|393.34|391.34|3
1721075940000|2024-07-15 20:39:00|393.34|391.34|393.35|391.35|393.35|391.35|393.34|391.34|2
1721075960000|2024-07-15 20:39:20|393.39|391.39|393.39|391.39|393.39|391.39|393.39|391.39|1
1721075970000|2024-07-15 20:39:30|393.38|391.38|393.33|391.33|393.38|391.38|393.33|391.33|6
1721075980000|2024-07-15 20:39:40|393.24|391.24|393.11|391.11|393.24|391.24|393.05|391.05|7
1721075990000|2024-07-15 20:39:50|393.06|391.06|393.12|391.12|393.12|391.12|393.06|391.06|4
1721076000000|2024-07-15 20:40:00|393.14|391.14|393.14|391.14|393.14|391.14|393.14|391.14|1
1721076010000|2024-07-15 20:40:10|393.06|391.06|392.98|390.98|393.11|391.11|392.98|390.98|3
1721076020000|2024-07-15 20:40:20|393|391|393.03|391.03|393.05|391.05|393|391|13
1721076030000|2024-07-15 20:40:30|393.04|391.04|393.09|391.09|393.1|391.1|393.04|391.04|19
1721076040000|2024-07-15 20:40:40|393.1|391.1|393.1|391.1|393.13|391.13|393.08|391.08|11
1721076050000|2024-07-15 20:40:50|393.11|391.11|393.06|391.06|393.11|391.11|393.04|391.04|14
1721076060000|2024-07-15 20:41:00|393.1|391.1|393.04|391.04|393.1|391.1|393|391|14
1721076070000|2024-07-15 20:41:10|392.99|390.99|393.05|391.05|393.05|391.05|392.99|390.99|6
1721076080000|2024-07-15 20:41:20|392.98|390.98|393.02|391.02|393.07|391.07|392.98|390.98|12
1721076090000|2024-07-15 20:41:30|393.04|391.04|392.98|390.98|393.06|391.06|392.98|390.98|13
1721076100000|2024-07-15 20:41:40|392.99|390.99|393.1|391.1|393.1|391.1|392.98|390.98|8
1721076110000|2024-07-15 20:41:50|393.09|391.09|393.08|391.08|393.09|391.09|393.06|391.06|9
1721076120000|2024-07-15 20:42:00|393.11|391.11|393.3|391.3|393.3|391.3|393.08|391.08|8
1721076130000|2024-07-15 20:42:10|393.31|391.31|393.4|391.4|393.4|391.4|393.29|391.29|11
1721076210000|2024-07-15 20:43:30|393.38|391.38|393.35|391.35|393.38|391.38|393.35|391.35|2
1721076220000|2024-07-15 20:43:40|393.4|391.4|393.4|391.4|393.4|391.4|393.4|391.4|1
1721076240000|2024-07-15 20:44:00|393.35|391.35|393.39|391.39|393.4|391.4|393.35|391.35|5
1721076250000|2024-07-15 20:44:10|393.36|391.36|393.4|391.4|393.4|391.4|393.36|391.36|2
1721076260000|2024-07-15 20:44:20|393.37|391.37|393.36|391.36|393.39|391.39|393.33|391.33|5
1721076270000|2024-07-15 20:44:30|393.37|391.37|393.38|391.38|393.38|391.38|393.31|391.31|19
1721076280000|2024-07-15 20:44:40|393.33|391.33|393.4|391.4|393.4|391.4|393.33|391.33|12
1721076300000|2024-07-15 20:45:00|393.37|391.37|393.24|391.24|393.37|391.37|393.24|391.24|12
1721076310000|2024-07-15 20:45:10|393.23|391.23|393.18|391.18|393.23|391.23|393.18|391.18|2
1721076320000|2024-07-15 20:45:20|393.1|391.1|393.07|391.07|393.1|391.1|393.05|391.05|3
1721076330000|2024-07-15 20:45:30|393.05|391.05|393.01|391.01|393.05|391.05|393.01|391.01|9
1721076340000|2024-07-15 20:45:40|393.02|391.02|393.03|391.03|393.06|391.06|393.02|391.02|6
1721076350000|2024-07-15 20:45:50|393.02|391.02|393.02|391.02|393.02|391.02|393.02|391.02|1
1721076360000|2024-07-15 20:46:00|393.07|391.07|393.07|391.07|393.07|391.07|393.07|391.07|1
1721076380000|2024-07-15 20:46:20|393.1|391.1|393.07|391.07|393.1|391.1|393|391|3
1721076390000|2024-07-15 20:46:30|393.02|391.02|393.09|391.09|393.09|391.09|393.02|391.02|8
1721076400000|2024-07-15 20:46:40|393|391|393.1|391.1|393.1|391.1|393|391|6
1721076410000|2024-07-15 20:46:50|393.11|391.11|393.12|391.12|393.14|391.14|393.11|391.11|9
1721076420000|2024-07-15 20:47:00|393.1|391.1|393.16|391.16|393.18|391.18|393.05|391.05|10
1721076430000|2024-07-15 20:47:10|393.19|391.19|393.19|391.19|393.2|391.2|393.15|391.15|15
1721076440000|2024-07-15 20:47:20|393.17|391.17|393.23|391.23|393.28|391.28|393.17|391.17|18
1721076450000|2024-07-15 20:47:30|393.24|391.24|393.28|391.28|393.28|391.28|393.24|391.24|7
1721076460000|2024-07-15 20:47:40|393.23|391.23|393.28|391.28|393.29|391.29|393.23|391.23|19
1721076470000|2024-07-15 20:47:50|393.29|391.29|393.26|391.26|393.29|391.29|393.2|391.2|19
1721076480000|2024-07-15 20:48:00|393.29|391.29|393.47|391.47|393.47|391.47|393.29|391.29|13
1721076490000|2024-07-15 20:48:10|393.45|391.45|393.42|391.42|393.46|391.46|393.42|391.42|11
1721076500000|2024-07-15 20:48:20|393.39|391.39|393.27|391.27|393.41|391.41|393.27|391.27|20
1721076510000|2024-07-15 20:48:30|393.28|391.28|393.11|391.11|393.28|391.28|393.11|391.11|5
1721076520000|2024-07-15 20:48:40|393.08|391.08|393.05|391.05|393.09|391.09|393.05|391.05|3
1721076530000|2024-07-15 20:48:50|393.04|391.04|392.98|390.98|393.04|391.04|392.98|390.98|3
1721076560000|2024-07-15 20:49:20|393|391|393|391|393|391|393|391|1
1721076570000|2024-07-15 20:49:30|392.98|390.98|392.98|390.98|392.98|390.98|392.98|390.98|1
1721076620000|2024-07-15 20:50:20|392.89|390.89|392.84|390.84|392.89|390.89|392.84|390.84|3
1721076660000|2024-07-15 20:51:00|392.86|390.86|392.86|390.86|392.86|390.86|392.86|390.86|1
1721076670000|2024-07-15 20:51:10|392.84|390.84|392.79|390.79|392.84|390.84|392.78|390.78|9
1721076680000|2024-07-15 20:51:20|392.78|390.78|392.7|390.7|392.8|390.8|392.7|390.7|13
1721076690000|2024-07-15 20:51:30|392.72|390.72|392.66|390.66|392.72|390.72|392.66|390.66|3
1721076700000|2024-07-15 20:51:40|392.65|390.65|392.62|390.62|392.65|390.65|392.62|390.62|4
1721076710000|2024-07-15 20:51:50|392.6|390.6|392.57|390.57|392.6|390.6|392.57|390.57|3
1721076720000|2024-07-15 20:52:00|392.59|390.59|392.66|390.66|392.66|390.66|392.59|390.59|11
1721076730000|2024-07-15 20:52:10|392.65|390.65|392.62|390.62|392.65|390.65|392.53|390.53|13
1721076740000|2024-07-15 20:52:20|392.64|390.64|392.59|390.59|392.65|390.65|392.58|390.58|13
1721076750000|2024-07-15 20:52:30|392.56|390.56|392.44|390.44|392.56|390.56|392.44|390.44|8
1721076760000|2024-07-15 20:52:40|391.88|389.88|392.32|390.32|392.33|390.33|391.88|389.88|12
1721076770000|2024-07-15 20:52:50|392.31|390.31|392.33|390.33|392.33|390.33|392.31|390.31|3
1721076790000|2024-07-15 20:53:10|392.31|390.31|392.29|390.29|392.31|390.31|392.28|390.28|4
1721076800000|2024-07-15 20:53:20|392.28|390.28|392.11|390.11|392.31|390.31|392.02|390.02|17
1721076810000|2024-07-15 20:53:30|392.09|390.09|392.02|390.02|392.1|390.1|392.01|390.01|21
1721076820000|2024-07-15 20:53:40|392.01|390.01|391.99|389.99|392.01|390.01|391.94|389.94|7
1721076830000|2024-07-15 20:53:50|392|390|392.07|390.07|392.09|390.09|392|390|14
1721076840000|2024-07-15 20:54:00|392.09|390.09|392.16|390.16|392.16|390.16|392.08|390.08|12
1721076850000|2024-07-15 20:54:10|392.15|390.15|392.12|390.12|392.16|390.16|392.09|390.09|9
1721076860000|2024-07-15 20:54:20|392.13|390.13|392.17|390.17|392.17|390.17|392.09|390.09|16
1721076870000|2024-07-15 20:54:30|392.15|390.15|392.27|390.27|392.27|390.27|392.15|390.15|9
1721076880000|2024-07-15 20:54:40|392.28|390.28|392.33|390.33|392.33|390.33|392.27|390.27|15
1721076890000|2024-07-15 20:54:50|392.28|390.28|392.3|390.3|392.33|390.33|392.28|390.28|7
1721076900000|2024-07-15 20:55:00|392.31|390.31|392.19|390.19|392.33|390.33|392.17|390.17|18
1721076910000|2024-07-15 20:55:10|392.15|390.15|392.04|390.04|392.15|390.15|392.03|390.03|11
1721076920000|2024-07-15 20:55:20|392.05|390.05|391.98|389.98|392.06|390.06|391.96|389.96|16
1721076930000|2024-07-15 20:55:30|392|390|391.96|389.96|392|390|391.96|389.96|8
1721076950000|2024-07-15 20:55:50|391.95|389.95|392.03|390.03|392.03|390.03|391.91|389.91|11
1721076960000|2024-07-15 20:56:00|392.01|390.01|392.03|390.03|392.03|390.03|391.98|389.98|14
1721076970000|2024-07-15 20:56:10|392.04|390.04|392.11|390.11|392.28|390.28|392.04|390.04|15
1721076980000|2024-07-15 20:56:20|392.13|390.13|392.3|390.3|392.31|390.31|392.13|390.13|12
1721076990000|2024-07-15 20:56:30|392.29|390.29|392.3|390.3|392.3|390.3|392.29|390.29|6
1721077000000|2024-07-15 20:56:40|392.29|390.29|392.33|390.33|392.33|390.33|392.21|390.21|18
1721077010000|2024-07-15 20:56:50|392.32|390.32|392.29|390.29|392.32|390.32|392.29|390.29|4
1721077020000|2024-07-15 20:57:00|392.28|390.28|392.31|390.31|392.31|390.31|392.28|390.28|11
1721077030000|2024-07-15 20:57:10|392.3|390.3|392.31|390.31|392.32|390.32|392.3|390.3|10
1721077040000|2024-07-15 20:57:20|392.3|390.3|392.22|390.22|392.33|390.33|392.19|390.19|18
1721077050000|2024-07-15 20:57:30|392.21|390.21|392.13|390.13|392.21|390.21|392.12|390.12|13
1721077060000|2024-07-15 20:57:40|392.14|390.14|392.14|390.14|392.17|390.17|392.13|390.13|11
1721077070000|2024-07-15 20:57:50|392.15|390.15|392.23|390.23|392.24|390.24|392.14|390.14|5
1721077080000|2024-07-15 20:58:00|392.22|390.22|392.15|390.15|392.24|390.24|392.15|390.15|10
1721077090000|2024-07-15 20:58:10|392.16|390.16|392.12|390.12|392.19|390.19|392.11|390.11|16
1721077100000|2024-07-15 20:58:20|392.15|390.15|392.15|390.15|392.16|390.16|392.15|390.15|3
1721077110000|2024-07-15 20:58:30|392.09|390.09|392.29|390.29|392.3|390.3|392.02|390.02|14
1721077120000|2024-07-15 20:58:40|392.31|390.31|392.33|390.33|392.33|390.33|392.27|390.27|10
1721077140000|2024-07-15 20:59:00|392.35|390.35|392.35|390.35|392.35|390.35|392.35|390.35|1
1721077150000|2024-07-15 20:59:10|392.33|390.33|392.38|390.38|392.38|390.38|392.33|390.33|7
1721077160000|2024-07-15 20:59:20|392.39|390.39|392.37|390.37|392.4|390.4|392.37|390.37|3
1721077170000|2024-07-15 20:59:30|392.33|390.33|392.33|390.33|392.33|390.33|392.33|390.33|1
1721077180000|2024-07-15 20:59:40|392.32|390.32|392.33|390.33|392.33|390.33|392.32|390.32|2
1721077190000|2024-07-15 20:59:50|392.32|390.32|392.32|390.32|392.33|390.33|392.32|390.32|3
1721077200000|2024-07-15 21:00:00|392.3|390.3|392.33|390.33|392.33|390.33|392.3|390.3|6
1721077210000|2024-07-15 21:00:10|392.34|390.34|392.52|390.52|392.52|390.52|392.34|390.34|7
1721077220000|2024-07-15 21:00:20|392.51|390.51|392.34|390.34|392.51|390.51|392.34|390.34|9
1721077230000|2024-07-15 21:00:30|392.33|390.33|392.12|390.12|392.33|390.33|392.12|390.12|18
1721077240000|2024-07-15 21:00:40|392.13|390.13|392.07|390.07|392.13|390.13|392.06|390.06|16
1721077250000|2024-07-15 21:00:50|392.02|390.02|391.99|389.99|392.02|390.02|391.99|389.99|16
1721077260000|2024-07-15 21:01:00|391.92|389.92|392.17|390.17|392.17|390.17|391.9|389.9|22
1721077270000|2024-07-15 21:01:10|392.18|390.18|392.18|390.18|392.19|390.19|392.14|390.14|8
1721077280000|2024-07-15 21:01:20|392.19|390.19|392.25|390.25|392.29|390.29|392.18|390.18|13
1721077290000|2024-07-15 21:01:30|392.27|390.27|392.49|390.49|392.49|390.49|392.25|390.25|11
1721077300000|2024-07-15 21:01:40|392.5|390.5|392.47|390.47|392.52|390.52|392.47|390.47|11
1721077310000|2024-07-15 21:01:50|392.46|390.46|392.31|390.31|392.46|390.46|392.31|390.31|15
1721077320000|2024-07-15 21:02:00|392.3|390.3|392.16|390.16|392.3|390.3|392.16|390.16|11
1721077330000|2024-07-15 21:02:10|392.14|390.14|392.02|390.02|392.14|390.14|392.02|390.02|7
1721077340000|2024-07-15 21:02:20|392.04|390.04|392.05|390.05|392.09|390.09|392.04|390.04|6
1721077350000|2024-07-15 21:02:30|392.06|390.06|392.02|390.02|392.06|390.06|392.02|390.02|10
1721077360000|2024-07-15 21:02:40|391.9|389.9|391.92|389.92|391.96|389.96|391.9|389.9|10
1721077370000|2024-07-15 21:02:50|391.91|389.91|391.92|389.92|391.95|389.95|391.89|389.89|14
1721077380000|2024-07-15 21:03:00|391.93|389.93|392.19|390.19|392.19|390.19|391.92|389.92|23
1721077390000|2024-07-15 21:03:10|392.18|390.18|392.18|390.18|392.21|390.21|392.17|390.17|17
1721077400000|2024-07-15 21:03:20|392.19|390.19|392.19|390.19|392.19|390.19|392.17|390.17|13
1721077410000|2024-07-15 21:03:30|392.21|390.21|392.19|390.19|392.21|390.21|392.18|390.18|9
1721077420000|2024-07-15 21:03:40|392.2|390.2|392.42|390.42|392.45|390.45|392.2|390.2|22
1721077430000|2024-07-15 21:03:50|392.44|390.44|392.46|390.46|392.49|390.49|392.44|390.44|11
1721077440000|2024-07-15 21:04:00|392.48|390.48|392.45|390.45|392.5|390.5|392.43|390.43|14
1721077450000|2024-07-15 21:04:10|392.46|390.46|392.2|390.2|392.49|390.49|392.2|390.2|17
1721077460000|2024-07-15 21:04:20|392.19|390.19|392.08|390.08|392.19|390.19|391.99|389.99|24
1721077470000|2024-07-15 21:04:30|392.15|390.15|392.06|390.06|392.17|390.17|392.06|390.06|22
1721077480000|2024-07-15 21:04:40|392.05|390.05|392.01|390.01|392.08|390.08|392.01|390.01|13
1721077490000|2024-07-15 21:04:50|392.02|390.02|391.91|389.91|392.02|390.02|391.91|389.91|6
1721077500000|2024-07-15 21:05:00|391.92|389.92|392|390|392|390|391.91|389.91|15
1721077510000|2024-07-15 21:05:10|392.01|390.01|391.94|389.94|392.01|390.01|391.91|389.91|24
1721077520000|2024-07-15 21:05:20|391.91|389.91|391.98|389.98|391.98|389.98|391.78|389.78|19
1721077530000|2024-07-15 21:05:30|391.99|389.99|391.91|389.91|392|390|391.91|389.91|17
1721077540000|2024-07-15 21:05:40|391.9|389.9|391.79|389.79|391.9|389.9|391.77|389.77|10
1721077550000|2024-07-15 21:05:50|391.8|389.8|391.73|389.73|391.8|389.8|391.73|389.73|12
1721077560000|2024-07-15 21:06:00|391.67|389.67|391.89|389.89|391.89|389.89|391.66|389.66|21
1721077570000|2024-07-15 21:06:10|391.93|389.93|391.99|389.99|392.18|390.18|391.93|389.93|21
1721077580000|2024-07-15 21:06:20|392.03|390.03|392.16|390.16|392.2|390.2|392.03|390.03|21
1721077590000|2024-07-15 21:06:30|392.09|390.09|392.1|390.1|392.12|390.12|392.06|390.06|15
1721077600000|2024-07-15 21:06:40|392.12|390.12|392.04|390.04|392.14|390.14|392.04|390.04|20
1721077610000|2024-07-15 21:06:50|392.03|390.03|391.93|389.93|392.04|390.04|391.93|389.93|8
1721077620000|2024-07-15 21:07:00|391.91|389.91|391.8|389.8|391.96|389.96|391.8|389.8|16
1721077630000|2024-07-15 21:07:10|391.83|389.83|391.76|389.76|391.87|389.87|391.76|389.76|14
1721077640000|2024-07-15 21:07:20|391.75|389.75|391.64|389.64|391.75|389.75|391.62|389.62|7
1721077650000|2024-07-15 21:07:30|391.65|389.65|391.75|389.75|391.85|389.85|391.65|389.65|25
1721077660000|2024-07-15 21:07:40|391.74|389.74|391.83|389.83|391.85|389.85|391.74|389.74|12
1721077670000|2024-07-15 21:07:50|391.81|389.81|391.95|389.95|391.95|389.95|391.81|389.81|15
1721077680000|2024-07-15 21:08:00|391.97|389.97|392.05|390.05|392.08|390.08|391.97|389.97|18
1721077690000|2024-07-15 21:08:10|392.06|390.06|391.89|389.89|392.07|390.07|391.89|389.89|11
1721077700000|2024-07-15 21:08:20|391.9|389.9|391.79|389.79|391.9|389.9|391.77|389.77|13
1721077710000|2024-07-15 21:08:30|391.78|389.78|391.87|389.87|391.87|389.87|391.77|389.77|9
1721077720000|2024-07-15 21:08:40|391.86|389.86|391.75|389.75|391.89|389.89|391.72|389.72|15
1721077730000|2024-07-15 21:08:50|391.74|389.74|391.72|389.72|391.75|389.75|391.7|389.7|13
1721077740000|2024-07-15 21:09:00|391.7|389.7|391.66|389.66|391.71|389.71|391.66|389.66|11
1721077750000|2024-07-15 21:09:10|391.73|389.73|391.75|389.75|391.8|389.8|391.73|389.73|12
1721077760000|2024-07-15 21:09:20|391.76|389.76|391.83|389.83|391.85|389.85|391.72|389.72|20
1721077770000|2024-07-15 21:09:30|391.85|389.85|392.09|390.09|392.1|390.1|391.82|389.82|17
1721077780000|2024-07-15 21:09:40|392.04|390.04|392.01|390.01|392.07|390.07|392.01|390.01|13
1721077790000|2024-07-15 21:09:50|392|390|391.97|389.97|392.01|390.01|391.95|389.95|13
1721077800000|2024-07-15 21:10:00|391.98|389.98|391.99|389.99|392.02|390.02|391.98|389.98|15
1721077810000|2024-07-15 21:10:10|392.01|390.01|392.13|390.13|392.14|390.14|392.01|390.01|13
1721077820000|2024-07-15 21:10:20|392.14|390.14|392.14|390.14|392.14|390.14|392.09|390.09|16
1721077830000|2024-07-15 21:10:30|392.15|390.15|392.21|390.21|392.21|390.21|392.15|390.15|6
1721077840000|2024-07-15 21:10:40|392.22|390.22|392.42|390.42|392.42|390.42|392.19|390.19|17
1721077850000|2024-07-15 21:10:50|392.41|390.41|392.34|390.34|392.41|390.41|392.33|390.33|4
1721077860000|2024-07-15 21:11:00|392.35|390.35|392.38|390.38|392.38|390.38|392.33|390.33|9
1721077870000|2024-07-15 21:11:10|392.39|390.39|392.43|390.43|392.43|390.43|392.39|390.39|7
1721077880000|2024-07-15 21:11:20|392.5|390.5|392.54|390.54|392.54|390.54|392.5|390.5|13
1721077890000|2024-07-15 21:11:30|392.55|390.55|392.57|390.57|392.57|390.57|392.55|390.55|3
1721077900000|2024-07-15 21:11:40|392.67|390.67|392.86|390.86|392.88|390.88|392.67|390.67|13
1721077910000|2024-07-15 21:11:50|392.85|390.85|392.8|390.8|392.85|390.85|392.8|390.8|10
1721077920000|2024-07-15 21:12:00|392.61|390.61|392.84|390.84|392.84|390.84|392.59|390.59|14
1721077930000|2024-07-15 21:12:10|392.83|390.83|392.71|390.71|392.84|390.84|392.7|390.7|12
1721077940000|2024-07-15 21:12:20|392.72|390.72|392.75|390.75|392.78|390.78|392.72|390.72|17
1721077950000|2024-07-15 21:12:30|392.74|390.74|392.87|390.87|392.9|390.9|392.74|390.74|18
1721077960000|2024-07-15 21:12:40|392.86|390.86|392.76|390.76|392.86|390.86|392.74|390.74|15
1721077970000|2024-07-15 21:12:50|392.75|390.75|392.73|390.73|392.76|390.76|392.73|390.73|11
1721077980000|2024-07-15 21:13:00|392.75|390.75|392.65|390.65|392.77|390.77|392.63|390.63|13
1721077990000|2024-07-15 21:13:10|392.64|390.64|392.56|390.56|392.65|390.65|392.36|390.36|19
1721078000000|2024-07-15 21:13:20|392.57|390.57|392.55|390.55|392.58|390.58|392.52|390.52|23
1721078010000|2024-07-15 21:13:30|392.56|390.56|392.6|390.6|392.61|390.61|392.54|390.54|14
1721078020000|2024-07-15 21:13:40|392.59|390.59|392.54|390.54|392.59|390.59|392.53|390.53|10
1721078030000|2024-07-15 21:13:50|392.53|390.53|392.53|390.53|392.55|390.55|392.47|390.47|18
1721078040000|2024-07-15 21:14:00|392.54|390.54|392.5|390.5|392.54|390.54|392.47|390.47|21
1721078050000|2024-07-15 21:14:10|392.51|390.51|392.54|390.54|392.58|390.58|392.5|390.5|19
1721078060000|2024-07-15 21:14:20|392.55|390.55|392.6|390.6|392.64|390.64|392.55|390.55|26
1721078070000|2024-07-15 21:14:30|392.61|390.61|392.59|390.59|392.63|390.63|392.57|390.57|18
1721078080000|2024-07-15 21:14:40|392.6|390.6|392.61|390.61|392.63|390.63|392.58|390.58|13
1721078090000|2024-07-15 21:14:50|392.63|390.63|392.79|390.79|392.81|390.81|392.63|390.63|15
1721078100000|2024-07-15 21:15:00|392.8|390.8|392.61|390.61|392.82|390.82|392.58|390.58|14
1721078110000|2024-07-15 21:15:10|392.62|390.62|392.66|390.66|392.66|390.66|392.54|390.54|23
1721078120000|2024-07-15 21:15:20|392.64|390.64|392.69|390.69|392.73|390.73|392.64|390.64|19
1721078130000|2024-07-15 21:15:30|392.68|390.68|392.55|390.55|392.69|390.69|392.52|390.52|15
1721078140000|2024-07-15 21:15:40|392.53|390.53|392.44|390.44|392.53|390.53|392.4|390.4|23
1721078150000|2024-07-15 21:15:50|392.43|390.43|392.82|390.82|392.82|390.82|392.43|390.43|12
1721078160000|2024-07-15 21:16:00|392.81|390.81|392.84|390.84|392.9|390.9|392.73|390.73|26
1721078170000|2024-07-15 21:16:10|392.85|390.85|392.94|390.94|393.09|391.09|392.77|390.77|24
1721078180000|2024-07-15 21:16:20|392.99|390.99|392.83|390.83|393.03|391.03|392.83|390.83|27
1721078190000|2024-07-15 21:16:30|392.8|390.8|392.75|390.75|392.81|390.81|392.72|390.72|17
1721078200000|2024-07-15 21:16:40|392.76|390.76|392.89|390.89|392.92|390.92|392.76|390.76|18
1721078210000|2024-07-15 21:16:50|392.92|390.92|392.83|390.83|392.92|390.92|392.82|390.82|19
1721078220000|2024-07-15 21:17:00|392.84|390.84|392.96|390.96|392.96|390.96|392.83|390.83|21
1721078230000|2024-07-15 21:17:10|392.95|390.95|392.6|390.6|392.98|390.98|392.6|390.6|13
1721078240000|2024-07-15 21:17:20|392.61|390.61|392.63|390.63|392.63|390.63|392.61|390.61|2
1721078250000|2024-07-15 21:17:30|392.6|390.6|392.54|390.54|392.6|390.6|392.5|390.5|8
1721078260000|2024-07-15 21:17:40|392.5|390.5|392.52|390.52|392.57|390.57|392.47|390.47|6
1721078270000|2024-07-15 21:17:50|392.46|390.46|392.44|390.44|392.51|390.51|392.44|390.44|4
1721078280000|2024-07-15 21:18:00|392.43|390.43|392.42|390.42|392.47|390.47|392.41|390.41|9
1721078290000|2024-07-15 21:18:10|392.46|390.46|392.34|390.34|392.48|390.48|392.34|390.34|11
1721078300000|2024-07-15 21:18:20|392.31|390.31|392.37|390.37|392.37|390.37|392.29|390.29|17
1721078310000|2024-07-15 21:18:30|392.39|390.39|392.37|390.37|392.4|390.4|392.37|390.37|10
1721078320000|2024-07-15 21:18:40|392.38|390.38|392.07|390.07|392.39|390.39|392.07|390.07|14
1721078330000|2024-07-15 21:18:50|392.04|390.04|392.03|390.03|392.07|390.07|391.99|389.99|15
1721078340000|2024-07-15 21:19:00|392.06|390.06|392.02|390.02|392.08|390.08|391.95|389.95|10
1721078350000|2024-07-15 21:19:10|392.01|390.01|391.91|389.91|392.01|390.01|391.91|389.91|4
1721078360000|2024-07-15 21:19:20|391.94|389.94|392.12|390.12|392.12|390.12|391.94|389.94|21
1721078370000|2024-07-15 21:19:30|392.13|390.13|392.16|390.16|392.16|390.16|392.13|390.13|8
1721078390000|2024-07-15 21:19:50|392.15|390.15|392.11|390.11|392.18|390.18|392.11|390.11|19
1721078400000|2024-07-15 21:20:00|392.12|390.12|392.17|390.17|392.17|390.17|392.12|390.12|6
1721078410000|2024-07-15 21:20:10|392.15|390.15|392.16|390.16|392.16|390.16|392.15|390.15|2
1721078420000|2024-07-15 21:20:20|392.13|390.13|392.14|390.14|392.14|390.14|392.13|390.13|2
1721078430000|2024-07-15 21:20:30|392.11|390.11|392.09|390.09|392.11|390.11|392.09|390.09|2
1721078440000|2024-07-15 21:20:40|392.1|390.1|392.15|390.15|392.15|390.15|392.1|390.1|5
1721078450000|2024-07-15 21:20:50|392.14|390.14|392.13|390.13|392.14|390.14|392.13|390.13|2
1721078460000|2024-07-15 21:21:00|392.14|390.14|392.18|390.18|392.18|390.18|392.14|390.14|3
1721078470000|2024-07-15 21:21:10|392.16|390.16|392.1|390.1|392.17|390.17|392.08|390.08|15
1721078490000|2024-07-15 21:21:30|392.06|390.06|391.93|389.93|392.09|390.09|391.93|389.93|11
1721078500000|2024-07-15 21:21:40|391.97|389.97|392.02|390.02|392.02|390.02|391.96|389.96|4
1721078510000|2024-07-15 21:21:50|391.98|389.98|392|390|392|390|391.98|389.98|2
1721078520000|2024-07-15 21:22:00|391.97|389.97|391.9|389.9|391.97|389.97|391.9|389.9|5
1721078530000|2024-07-15 21:22:10|391.87|389.87|391.89|389.89|391.89|389.89|391.87|389.87|2
1721078540000|2024-07-15 21:22:20|391.84|389.84|391.89|389.89|391.89|389.89|391.84|389.84|2
1721078550000|2024-07-15 21:22:30|391.88|389.88|391.78|389.78|391.88|389.88|391.78|389.78|4
1721078560000|2024-07-15 21:22:40|391.77|389.77|391.61|389.61|391.77|389.77|391.6|389.6|9
1721078570000|2024-07-15 21:22:50|391.63|389.63|391.65|389.65|391.66|389.66|391.62|389.62|7
1721078580000|2024-07-15 21:23:00|391.61|389.61|391.59|389.59|391.64|389.64|391.57|389.57|5
1721078590000|2024-07-15 21:23:10|391.55|389.55|391.43|389.43|391.55|389.55|391.42|389.42|8
1721078600000|2024-07-15 21:23:20|391.42|389.42|391.45|389.45|391.45|389.45|391.42|389.42|6
1721078610000|2024-07-15 21:23:30|391.43|389.43|391.42|389.42|391.44|389.44|391.41|389.41|7
1721078620000|2024-07-15 21:23:40|391.39|389.39|391.4|389.4|391.4|389.4|391.39|389.39|2
1721078630000|2024-07-15 21:23:50|391.41|389.41|391.41|389.41|391.41|389.41|391.41|389.41|1
1721078640000|2024-07-15 21:24:00|391.49|389.49|391.48|389.48|391.49|389.49|391.47|389.47|3
1721078650000|2024-07-15 21:24:10|391.5|389.5|391.66|389.66|391.67|389.67|391.5|389.5|7
1721078660000|2024-07-15 21:24:20|391.65|389.65|391.66|389.66|391.68|389.68|391.64|389.64|7
1721078670000|2024-07-15 21:24:30|391.65|389.65|391.7|389.7|391.7|389.7|391.63|389.63|9
1721078680000|2024-07-15 21:24:40|391.68|389.68|391.72|389.72|391.74|389.74|391.68|389.68|8
1721078690000|2024-07-15 21:24:50|391.74|389.74|391.7|389.7|391.75|389.75|391.7|389.7|17
1721078700000|2024-07-15 21:25:00|391.71|389.71|391.67|389.67|391.72|389.72|391.64|389.64|13
1721078710000|2024-07-15 21:25:10|391.66|389.66|391.76|389.76|391.76|389.76|391.66|389.66|14
1721078720000|2024-07-15 21:25:20|391.77|389.77|391.76|389.76|391.77|389.77|391.73|389.73|5
1721078730000|2024-07-15 21:25:30|391.75|389.75|391.78|389.78|391.78|389.78|391.74|389.74|4
1721078740000|2024-07-15 21:25:40|391.77|389.77|391.78|389.78|391.79|389.79|391.74|389.74|6
1721078750000|2024-07-15 21:25:50|391.79|389.79|391.79|389.79|391.79|389.79|391.77|389.77|4
1721078760000|2024-07-15 21:26:00|391.8|389.8|391.83|389.83|391.84|389.84|391.79|389.79|8
1721078770000|2024-07-15 21:26:10|391.81|389.81|391.88|389.88|391.88|389.88|391.81|389.81|7
1721078780000|2024-07-15 21:26:20|391.89|389.89|391.98|389.98|392|390|391.89|389.89|4
1721078790000|2024-07-15 21:26:30|391.97|389.97|391.98|389.98|391.99|389.99|391.9|389.9|17
1721078800000|2024-07-15 21:26:40|391.95|389.95|391.95|389.95|391.95|389.95|391.94|389.94|7
1721078810000|2024-07-15 21:26:50|391.96|389.96|391.94|389.94|391.96|389.96|391.93|389.93|5
1721078820000|2024-07-15 21:27:00|392|390|392.12|390.12|392.12|390.12|391.99|389.99|10
1721078830000|2024-07-15 21:27:10|392.13|390.13|392.19|390.19|392.2|390.2|392.13|390.13|10
1721078840000|2024-07-15 21:27:20|392.2|390.2|392.3|390.3|392.33|390.33|392.18|390.18|12
1721078850000|2024-07-15 21:27:30|392.29|390.29|392.29|390.29|392.36|390.36|392.29|390.29|15
1721078860000|2024-07-15 21:27:40|392.33|390.33|392.35|390.35|392.35|390.35|392.31|390.31|4
1721078870000|2024-07-15 21:27:50|392.36|390.36|392.36|390.36|392.36|390.36|392.35|390.35|3
1721078880000|2024-07-15 21:28:00|392.35|390.35|392.42|390.42|392.42|390.42|392.34|390.34|5
1721078890000|2024-07-15 21:28:10|392.39|390.39|392.39|390.39|392.4|390.4|392.39|390.39|5
1721078900000|2024-07-15 21:28:20|392.4|390.4|392.41|390.41|392.42|390.42|392.39|390.39|5
1721078910000|2024-07-15 21:28:30|392.4|390.4|392.43|390.43|392.43|390.43|392.4|390.4|4
1721078920000|2024-07-15 21:28:40|392.44|390.44|392.57|390.57|392.6|390.6|392.44|390.44|12
1721078930000|2024-07-15 21:28:50|392.58|390.58|392.58|390.58|392.58|390.58|392.57|390.57|3
1721078950000|2024-07-15 21:29:10|392.59|390.59|392.56|390.56|392.59|390.59|392.55|390.55|5
1721078970000|2024-07-15 21:29:30|392.63|390.63|392.56|390.56|392.67|390.67|392.56|390.56|5
1721078980000|2024-07-15 21:29:40|392.57|390.57|392.56|390.56|392.57|390.57|392.56|390.56|2
1721078990000|2024-07-15 21:29:50|392.57|390.57|392.56|390.56|392.57|390.57|392.55|390.55|4
1721079000000|2024-07-15 21:30:00|392.57|390.57|392.51|390.51|392.59|390.59|392.51|390.51|7
1721079010000|2024-07-15 21:30:10|392.57|390.57|392.64|390.64|392.65|390.65|392.57|390.57|10
1721079020000|2024-07-15 21:30:20|392.65|390.65|392.67|390.67|392.67|390.67|392.64|390.64|4
1721079030000|2024-07-15 21:30:30|392.66|390.66|392.62|390.62|392.66|390.66|392.62|390.62|7
1721079040000|2024-07-15 21:30:40|392.61|390.61|392.61|390.61|392.64|390.64|392.61|390.61|5
1721079050000|2024-07-15 21:30:50|392.59|390.59|392.63|390.63|392.63|390.63|392.59|390.59|8
1721079060000|2024-07-15 21:31:00|392.64|390.64|392.63|390.63|392.64|390.64|392.6|390.6|4
1721079070000|2024-07-15 21:31:10|392.64|390.64|392.68|390.68|392.68|390.68|392.63|390.63|12
1721079080000|2024-07-15 21:31:20|392.66|390.66|392.69|390.69|392.7|390.7|392.66|390.66|8
1721079090000|2024-07-15 21:31:30|392.68|390.68|392.64|390.64|392.69|390.69|392.64|390.64|4
1721079100000|2024-07-15 21:31:40|392.62|390.62|392.56|390.56|392.63|390.63|392.56|390.56|6
1721079110000|2024-07-15 21:31:50|392.57|390.57|392.48|390.48|392.6|390.6|392.48|390.48|8
1721079120000|2024-07-15 21:32:00|392.49|390.49|392.48|390.48|392.49|390.49|392.48|390.48|2
1721079130000|2024-07-15 21:32:10|392.47|390.47|392.47|390.47|392.49|390.49|392.45|390.45|8
1721079140000|2024-07-15 21:32:20|392.48|390.48|392.47|390.47|392.48|390.48|392.47|390.47|2
1721079150000|2024-07-15 21:32:30|392.48|390.48|392.48|390.48|392.48|390.48|392.48|390.48|1
1721079160000|2024-07-15 21:32:40|392.43|390.43|392.47|390.47|392.47|390.47|392.43|390.43|2
1721079170000|2024-07-15 21:32:50|392.48|390.48|392.45|390.45|392.51|390.51|392.44|390.44|6
1721079180000|2024-07-15 21:33:00|392.44|390.44|392.49|390.49|392.5|390.5|392.44|390.44|4
1721079190000|2024-07-15 21:33:10|392.43|390.43|392.48|390.48|392.48|390.48|392.43|390.43|2
1721079200000|2024-07-15 21:33:20|392.47|390.47|392.48|390.48|392.48|390.48|392.47|390.47|2
1721079220000|2024-07-15 21:33:40|392.44|390.44|392.45|390.45|392.45|390.45|392.44|390.44|8
1721079230000|2024-07-15 21:33:50|392.44|390.44|392.48|390.48|392.49|390.49|392.43|390.43|5
1721079240000|2024-07-15 21:34:00|392.5|390.5|392.47|390.47|392.5|390.5|392.46|390.46|7
1721079250000|2024-07-15 21:34:10|392.48|390.48|392.52|390.52|392.53|390.53|392.47|390.47|7
1721079260000|2024-07-15 21:34:20|392.47|390.47|392.48|390.48|392.52|390.52|392.47|390.47|5
1721079270000|2024-07-15 21:34:30|392.47|390.47|392.51|390.51|392.52|390.52|392.47|390.47|13
1721079280000|2024-07-15 21:34:40|392.52|390.52|392.52|390.52|392.57|390.57|392.49|390.49|8
1721079290000|2024-07-15 21:34:50|392.5|390.5|392.52|390.52|392.52|390.52|392.5|390.5|8
1721079300000|2024-07-15 21:35:00|392.51|390.51|392.52|390.52|392.52|390.52|392.51|390.51|2
1721079310000|2024-07-15 21:35:10|392.51|390.51|392.54|390.54|392.55|390.55|392.51|390.51|7
1721079320000|2024-07-15 21:35:20|392.63|390.63|392.64|390.64|392.69|390.69|392.56|390.56|17
1721079330000|2024-07-15 21:35:30|392.65|390.65|392.66|390.66|392.72|390.72|392.65|390.65|16
1721079340000|2024-07-15 21:35:40|392.72|390.72|392.69|390.69|392.72|390.72|392.66|390.66|5
1721079350000|2024-07-15 21:35:50|392.75|390.75|392.71|390.71|392.77|390.77|392.66|390.66|12
1721079360000|2024-07-15 21:36:00|392.7|390.7|392.71|390.71|392.76|390.76|392.7|390.7|15
1721079370000|2024-07-15 21:36:10|392.7|390.7|392.71|390.71|392.76|390.76|392.7|390.7|8
1721079380000|2024-07-15 21:36:20|392.76|390.76|392.75|390.75|392.76|390.76|392.7|390.7|10
1721079390000|2024-07-15 21:36:30|392.73|390.73|392.71|390.71|392.75|390.75|392.71|390.71|10
1721079400000|2024-07-15 21:36:40|392.7|390.7|392.71|390.71|392.71|390.71|392.7|390.7|8
1721079410000|2024-07-15 21:36:50|392.7|390.7|392.69|390.69|392.71|390.71|392.69|390.69|4
1721079420000|2024-07-15 21:37:00|392.7|390.7|392.72|390.72|392.73|390.73|392.7|390.7|8
1721079430000|2024-07-15 21:37:10|392.73|390.73|392.7|390.7|392.73|390.73|392.69|390.69|11
1721079440000|2024-07-15 21:37:20|392.69|390.69|392.73|390.73|392.73|390.73|392.69|390.69|5
1721079450000|2024-07-15 21:37:30|392.74|390.74|392.74|390.74|392.78|390.78|392.73|390.73|4
1721079460000|2024-07-15 21:37:40|392.73|390.73|392.74|390.74|392.79|390.79|392.73|390.73|11
1721079470000|2024-07-15 21:37:50|392.78|390.78|392.79|390.79|392.79|390.79|392.74|390.74|4
1721079480000|2024-07-15 21:38:00|392.8|390.8|392.84|390.84|392.84|390.84|392.8|390.8|6
1721079490000|2024-07-15 21:38:10|392.85|390.85|392.85|390.85|392.85|390.85|392.85|390.85|1
1721079500000|2024-07-15 21:38:20|392.86|390.86|392.93|390.93|392.93|390.93|392.86|390.86|4
1721079510000|2024-07-15 21:38:30|392.98|390.98|392.97|390.97|393|391|392.95|390.95|5
1721079520000|2024-07-15 21:38:40|392.98|390.98|392.99|390.99|392.99|390.99|392.98|390.98|2
1721079540000|2024-07-15 21:39:00|393|391|393|391|393|391|393|391|1
1721079550000|2024-07-15 21:39:10|392.99|390.99|392.99|390.99|392.99|390.99|392.99|390.99|1
1721079560000|2024-07-15 21:39:20|392.98|390.98|392.98|390.98|392.98|390.98|392.97|390.97|5
1721079570000|2024-07-15 21:39:30|392.99|390.99|393|391|393|391|392.99|390.99|2
1721079580000|2024-07-15 21:39:40|392.99|390.99|392.99|390.99|392.99|390.99|392.99|390.99|1
1721079590000|2024-07-15 21:39:50|392.97|390.97|392.99|390.99|392.99|390.99|392.97|390.97|3
1721079600000|2024-07-15 21:40:00|392.98|390.98|392.93|390.93|392.99|390.99|392.93|390.93|9
1721079610000|2024-07-15 21:40:10|392.94|390.94|392.97|390.97|392.97|390.97|392.92|390.92|4
1721079620000|2024-07-15 21:40:20|392.96|390.96|392.94|390.94|392.98|390.98|392.94|390.94|5
1721079630000|2024-07-15 21:40:30|392.93|390.93|392.92|390.92|392.93|390.93|392.91|390.91|12
1721079640000|2024-07-15 21:40:40|392.93|390.93|392.95|390.95|392.95|390.95|392.92|390.92|9
1721079650000|2024-07-15 21:40:50|392.94|390.94|392.95|390.95|392.98|390.98|392.94|390.94|8
1721079660000|2024-07-15 21:41:00|392.96|390.96|392.96|390.96|392.96|390.96|392.95|390.95|5
1721079670000|2024-07-15 21:41:10|393|391|392.97|390.97|393.01|391.01|392.95|390.95|12
1721079680000|2024-07-15 21:41:20|392.98|390.98|393.01|391.01|393.01|391.01|392.98|390.98|4
1721079690000|2024-07-15 21:41:30|393|391|393.05|391.05|393.05|391.05|393|391|5
1721079700000|2024-07-15 21:41:40|393.06|391.06|393.08|391.08|393.08|391.08|393.06|391.06|3
1721079710000|2024-07-15 21:41:50|393.07|391.07|393.12|391.12|393.13|391.13|393.07|391.07|3
1721079720000|2024-07-15 21:42:00|393.13|391.13|393.13|391.13|393.13|391.13|393.13|391.13|1
1721079730000|2024-07-15 21:42:10|393.15|391.15|393.32|391.32|393.32|391.32|393.13|391.13|7
1721079740000|2024-07-15 21:42:20|393.35|391.35|393.36|391.36|393.36|391.36|393.35|391.35|2
1721079750000|2024-07-15 21:42:30|393.39|391.39|393.39|391.39|393.39|391.39|393.35|391.35|9
1721079760000|2024-07-15 21:42:40|393.38|391.38|393.38|391.38|393.38|391.38|393.38|391.38|1
1721079770000|2024-07-15 21:42:50|393.39|391.39|393.38|391.38|393.39|391.39|393.37|391.37|4
1721079780000|2024-07-15 21:43:00|393.37|391.37|393.38|391.38|393.38|391.38|393.37|391.37|2
1721079790000|2024-07-15 21:43:10|393.37|391.37|393.41|391.41|393.41|391.41|393.37|391.37|4
1721079800000|2024-07-15 21:43:20|393.39|391.39|393.41|391.41|393.41|391.41|393.39|391.39|2
1721079820000|2024-07-15 21:43:40|393.44|391.44|393.44|391.44|393.45|391.45|393.44|391.44|3
1721079830000|2024-07-15 21:43:50|393.48|391.48|393.51|391.51|393.51|391.51|393.46|391.46|10
1721079840000|2024-07-15 21:44:00|393.49|391.49|393.52|391.52|393.52|391.52|393.49|391.49|5
1721079850000|2024-07-15 21:44:10|393.5|391.5|393.48|391.48|393.5|391.5|393.48|391.48|7
1721079860000|2024-07-15 21:44:20|393.49|391.49|393.49|391.49|393.49|391.49|393.45|391.45|5
1721079870000|2024-07-15 21:44:30|393.47|391.47|393.46|391.46|393.48|391.48|393.46|391.46|4
1721079920000|2024-07-15 21:45:20|393.45|391.45|393.48|391.48|393.5|391.5|393.45|391.45|5
1721079930000|2024-07-15 21:45:30|393.49|391.49|393.49|391.49|393.49|391.49|393.49|391.49|1
1721079940000|2024-07-15 21:45:40|393.5|391.5|393.51|391.51|393.51|391.51|393.5|391.5|4
1721079950000|2024-07-15 21:45:50|393.52|391.52|393.52|391.52|393.52|391.52|393.51|391.51|5
1721079960000|2024-07-15 21:46:00|393.51|391.51|393.51|391.51|393.52|391.52|393.5|391.5|6
1721079970000|2024-07-15 21:46:10|393.5|391.5|393.49|391.49|393.52|391.52|393.49|391.49|3
1721079980000|2024-07-15 21:46:20|393.53|391.53|393.52|391.52|393.53|391.53|393.52|391.52|2
1721079990000|2024-07-15 21:46:30|393.5|391.5|393.53|391.53|393.53|391.53|393.49|391.49|5
1721080000000|2024-07-15 21:46:40|393.51|391.51|393.53|391.53|393.53|391.53|393.5|391.5|5
1721080010000|2024-07-15 21:46:50|393.51|391.51|393.54|391.54|393.54|391.54|393.51|391.51|2
1721080030000|2024-07-15 21:47:10|393.58|391.58|393.56|391.56|393.59|391.59|393.55|391.55|5
1721080040000|2024-07-15 21:47:20|393.55|391.55|393.56|391.56|393.56|391.56|393.55|391.55|2
1721080050000|2024-07-15 21:47:30|393.57|391.57|393.58|391.58|393.58|391.58|393.56|391.56|4
1721080080000|2024-07-15 21:48:00|393.56|391.56|393.57|391.57|393.58|391.58|393.56|391.56|5
1721080090000|2024-07-15 21:48:10|393.56|391.56|393.55|391.55|393.56|391.56|393.55|391.55|2
1721080100000|2024-07-15 21:48:20|393.57|391.57|393.55|391.55|393.58|391.58|393.55|391.55|7
1721080110000|2024-07-15 21:48:30|393.58|391.58|393.58|391.58|393.58|391.58|393.58|391.58|1
1721080130000|2024-07-15 21:48:50|393.59|391.59|393.61|391.61|393.62|391.62|393.58|391.58|8
1721080140000|2024-07-15 21:49:00|393.6|391.6|393.6|391.6|393.6|391.6|393.6|391.6|1
1721080150000|2024-07-15 21:49:10|393.57|391.57|393.61|391.61|393.61|391.61|393.57|391.57|5
1721080160000|2024-07-15 21:49:20|393.62|391.62|393.63|391.63|393.63|391.63|393.62|391.62|2
1721080170000|2024-07-15 21:49:30|393.61|391.61|393.62|391.62|393.64|391.64|393.61|391.61|4
1721080180000|2024-07-15 21:49:40|393.63|391.63|393.63|391.63|393.63|391.63|393.62|391.62|3
1721080190000|2024-07-15 21:49:50|393.62|391.62|393.61|391.61|393.62|391.62|393.61|391.61|4
1721080200000|2024-07-15 21:50:00|393.57|391.57|393.57|391.57|393.57|391.57|393.57|391.57|1
1721080220000|2024-07-15 21:50:20|393.55|391.55|393.52|391.52|393.55|391.55|393.47|391.47|6
1721080230000|2024-07-15 21:50:30|393.51|391.51|393.51|391.51|393.51|391.51|393.47|391.47|4
1721080240000|2024-07-15 21:50:40|393.48|391.48|393.47|391.47|393.48|391.48|393.47|391.47|2
1721080250000|2024-07-15 21:50:50|393.5|391.5|393.51|391.51|393.51|391.51|393.44|391.44|4
1721080260000|2024-07-15 21:51:00|393.48|391.48|393.51|391.51|393.51|391.51|393.44|391.44|7
1721080270000|2024-07-15 21:51:10|393.49|391.49|393.5|391.5|393.51|391.51|393.44|391.44|8
1721080280000|2024-07-15 21:51:20|393.47|391.47|393.5|391.5|393.5|391.5|393.47|391.47|2
1721080290000|2024-07-15 21:51:30|393.47|391.47|393.46|391.46|393.5|391.5|393.46|391.46|9
1721080310000|2024-07-15 21:51:50|393.48|391.48|393.46|391.46|393.51|391.51|393.46|391.46|8
1721080320000|2024-07-15 21:52:00|393.51|391.51|393.46|391.46|393.51|391.51|393.42|391.42|6
1721080340000|2024-07-15 21:52:20|393.42|391.42|393.44|391.44|393.45|391.45|393.42|391.42|4
1721080350000|2024-07-15 21:52:30|393.49|391.49|393.48|391.48|393.5|391.5|393.43|391.43|5
1721080380000|2024-07-15 21:53:00|393.47|391.47|393.47|391.47|393.47|391.47|393.47|391.47|1
1721080390000|2024-07-15 21:53:10|393.42|391.42|393.46|391.46|393.47|391.47|393.42|391.42|3
1721080400000|2024-07-15 21:53:20|393.41|391.41|393.32|391.32|393.42|391.42|393.32|391.32|10
1721080410000|2024-07-15 21:53:30|393.25|391.25|393.2|391.2|393.3|391.3|393.2|391.2|9
1721080420000|2024-07-15 21:53:40|393.25|391.25|393.14|391.14|393.25|391.25|393.09|391.09|8
1721080430000|2024-07-15 21:53:50|393.09|391.09|393.09|391.09|393.14|391.14|393.04|391.04|8
1721080440000|2024-07-15 21:54:00|393|391|392.85|390.85|393|391|392.85|390.85|15
1721080450000|2024-07-15 21:54:10|392.84|390.84|392.72|390.72|392.86|390.86|392.68|390.68|13
1721080460000|2024-07-15 21:54:20|392.71|390.71|392.61|390.61|392.71|390.71|392.58|390.58|14
1721080470000|2024-07-15 21:54:30|392.58|390.58|392.58|390.58|392.58|390.58|392.54|390.54|6
1721080480000|2024-07-15 21:54:40|392.6|390.6|392.61|390.61|392.61|390.61|392.54|390.54|8
1721080490000|2024-07-15 21:54:50|392.59|390.59|392.56|390.56|392.59|390.59|392.56|390.56|3
1721080500000|2024-07-15 21:55:00|392.61|390.61|392.61|390.61|392.61|390.61|392.61|390.61|1
1721080510000|2024-07-15 21:55:10|392.62|390.62|392.66|390.66|392.66|390.66|392.62|390.62|6
1721080520000|2024-07-15 21:55:20|392.67|390.67|392.61|390.61|392.67|390.67|392.61|390.61|3
1721080530000|2024-07-15 21:55:30|392.6|390.6|392.57|390.57|392.61|390.61|392.57|390.57|6
1721080540000|2024-07-15 21:55:40|392.56|390.56|392.43|390.43|392.56|390.56|392.43|390.43|7
1721080550000|2024-07-15 21:55:50|392.42|390.42|392.32|390.32|392.42|390.42|392.26|390.26|13
1721080560000|2024-07-15 21:56:00|392.3|390.3|392.32|390.32|392.32|390.32|392.16|390.16|15
1721080570000|2024-07-15 21:56:10|392.28|390.28|392.39|390.39|392.45|390.45|392.28|390.28|16
1721080580000|2024-07-15 21:56:20|392.43|390.43|392.43|390.43|392.43|390.43|392.43|390.43|1
1721080590000|2024-07-15 21:56:30|392.42|390.42|392.57|390.57|392.59|390.59|392.42|390.42|6
1721080600000|2024-07-15 21:56:40|392.56|390.56|392.56|390.56|392.56|390.56|392.56|390.56|1
1721080610000|2024-07-15 21:56:50|392.58|390.58|392.57|390.57|392.58|390.58|392.57|390.57|2
1721080630000|2024-07-15 21:57:10|392.59|390.59|392.59|390.59|392.59|390.59|392.58|390.58|5
1721080640000|2024-07-15 21:57:20|392.58|390.58|392.58|390.58|392.58|390.58|392.58|390.58|1
1721080650000|2024-07-15 21:57:30|392.57|390.57|392.55|390.55|392.57|390.57|392.55|390.55|3
1721080660000|2024-07-15 21:57:40|392.56|390.56|392.5|390.5|392.56|390.56|392.5|390.5|7
1721080670000|2024-07-15 21:57:50|392.49|390.49|392.4|390.4|392.49|390.49|392.39|390.39|7
1721080680000|2024-07-15 21:58:00|392.39|390.39|392.39|390.39|392.41|390.41|392.39|390.39|5
1721080690000|2024-07-15 21:58:10|392.38|390.38|392.31|390.31|392.38|390.38|392.31|390.31|8
1721080700000|2024-07-15 21:58:20|392.3|390.3|392.3|390.3|392.3|390.3|392.3|390.3|1
1721080710000|2024-07-15 21:58:30|392.31|390.31|392.31|390.31|392.31|390.31|392.31|390.31|1
1721080720000|2024-07-15 21:58:40|392.3|390.3|392.22|390.22|392.31|390.31|392.22|390.22|7
1721080730000|2024-07-15 21:58:50|392.23|390.23|392.24|390.24|392.24|390.24|392.19|390.19|10
1721080740000|2024-07-15 21:59:00|392.25|390.25|392.28|390.28|392.32|390.32|392.2|390.2|13
1721080750000|2024-07-15 21:59:10|392.26|390.26|392.26|390.26|392.26|390.26|392.26|390.26|1
1721080760000|2024-07-15 21:59:20|392.25|390.25|392.26|390.26|392.3|390.3|392.25|390.25|7
1721080770000|2024-07-15 21:59:30|392.22|390.22|392.27|390.27|392.27|390.27|392.22|390.22|4
1721080780000|2024-07-15 21:59:40|392.28|390.28|392.29|390.29|392.29|390.29|392.28|390.28|2
1721080790000|2024-07-15 21:59:50|392.31|390.31|392.31|390.31|392.31|390.31|392.31|390.31|1
1721080800000|2024-07-15 22:00:00|392.33|390.33|392.32|390.32|392.34|390.34|392.29|390.29|13
1721080810000|2024-07-15 22:00:10|392.34|390.34|392.51|390.51|392.51|390.51|392.34|390.34|11
1721080820000|2024-07-15 22:00:20|392.58|390.58|392.38|390.38|392.58|390.58|392.38|390.38|13
1721080830000|2024-07-15 22:00:30|392.36|390.36|392.42|390.42|392.42|390.42|392.33|390.33|10
1721080840000|2024-07-15 22:00:40|392.45|390.45|392.49|390.49|392.5|390.5|392.45|390.45|6
1721080850000|2024-07-15 22:00:50|392.54|390.54|392.43|390.43|392.54|390.54|392.43|390.43|6
1721080860000|2024-07-15 22:01:00|392.41|390.41|392.37|390.37|392.43|390.43|392.36|390.36|9
1721080870000|2024-07-15 22:01:10|392.35|390.35|392.16|390.16|392.37|390.37|392.16|390.16|12
1721080880000|2024-07-15 22:01:20|392.17|390.17|392.14|390.14|392.17|390.17|392.09|390.09|8
1721080890000|2024-07-15 22:01:30|392.19|390.19|392.27|390.27|392.27|390.27|392.19|390.19|4
1721080900000|2024-07-15 22:01:40|392.34|390.34|392.51|390.51|392.51|390.51|392.34|390.34|9
1721080910000|2024-07-15 22:01:50|392.52|390.52|392.53|390.53|392.54|390.54|392.5|390.5|11
1721080920000|2024-07-15 22:02:00|392.54|390.54|392.39|390.39|392.54|390.54|392.39|390.39|10
1721080930000|2024-07-15 22:02:10|392.4|390.4|392.4|390.4|392.4|390.4|392.4|390.4|1
1721080940000|2024-07-15 22:02:20|392.44|390.44|392.49|390.49|392.49|390.49|392.43|390.43|7
1721080950000|2024-07-15 22:02:30|392.44|390.44|392.42|390.42|392.45|390.45|392.42|390.42|6
1721080960000|2024-07-15 22:02:40|392.43|390.43|392.41|390.41|392.44|390.44|392.4|390.4|4
1721080970000|2024-07-15 22:02:50|392.42|390.42|392.6|390.6|392.6|390.6|392.42|390.42|6
1721080980000|2024-07-15 22:03:00|392.59|390.59|392.57|390.57|392.59|390.59|392.54|390.54|6
1721080990000|2024-07-15 22:03:10|392.58|390.58|392.54|390.54|392.58|390.58|392.54|390.54|5
1721081000000|2024-07-15 22:03:20|392.52|390.52|392.27|390.27|392.52|390.52|392.27|390.27|16
1721081010000|2024-07-15 22:03:30|392.26|390.26|392.25|390.25|392.26|390.26|392.25|390.25|2
1721081030000|2024-07-15 22:03:50|392.2|390.2|392.27|390.27|392.27|390.27|392.19|390.19|7
1721081040000|2024-07-15 22:04:00|392.31|390.31|392.29|390.29|392.33|390.33|392.29|390.29|6
1721081050000|2024-07-15 22:04:10|392.31|390.31|392.33|390.33|392.33|390.33|392.31|390.31|3
1721081060000|2024-07-15 22:04:20|392.31|390.31|392.33|390.33|392.33|390.33|392.3|390.3|4
1721081070000|2024-07-15 22:04:30|392.34|390.34|392.57|390.57|392.57|390.57|392.31|390.31|14
1721081080000|2024-07-15 22:04:40|392.55|390.55|392.43|390.43|392.6|390.6|392.43|390.43|12
1721081090000|2024-07-15 22:04:50|392.44|390.44|392.52|390.52|392.53|390.53|392.43|390.43|12
1721081100000|2024-07-15 22:05:00|392.53|390.53|392.85|390.85|392.85|390.85|392.53|390.53|14
1721081110000|2024-07-15 22:05:10|392.84|390.84|393.12|391.12|393.12|391.12|392.84|390.84|13
1721081120000|2024-07-15 22:05:20|393.13|391.13|393.22|391.22|393.23|391.23|393.13|391.13|12
1721081130000|2024-07-15 22:05:30|393.23|391.23|393.48|391.48|393.48|391.48|393.23|391.23|16
1721081140000|2024-07-15 22:05:40|393.49|391.49|393.48|391.48|393.49|391.49|393.45|391.45|6
1721081150000|2024-07-15 22:05:50|393.49|391.49|393.49|391.49|393.54|391.54|393.49|391.49|5
1721081160000|2024-07-15 22:06:00|393.48|391.48|393.45|391.45|393.48|391.48|393.45|391.45|3
1721081170000|2024-07-15 22:06:10|393.46|391.46|393.46|391.46|393.46|391.46|393.46|391.46|1
1721081180000|2024-07-15 22:06:20|393.47|391.47|393.46|391.46|393.5|391.5|393.45|391.45|7
1721081190000|2024-07-15 22:06:30|393.47|391.47|393.51|391.51|393.59|391.59|393.47|391.47|8
1721081200000|2024-07-15 22:06:40|393.52|391.52|393.52|391.52|393.52|391.52|393.52|391.52|1
1721081210000|2024-07-15 22:06:50|393.54|391.54|393.58|391.58|393.63|391.63|393.54|391.54|4
1721081220000|2024-07-15 22:07:00|393.56|391.56|393.77|391.77|393.77|391.77|393.56|391.56|10
1721081230000|2024-07-15 22:07:10|393.88|391.88|393.91|391.91|393.91|391.91|393.86|391.86|3
1721081240000|2024-07-15 22:07:20|393.81|391.81|393.72|391.72|393.81|391.81|393.72|391.72|2
1721081250000|2024-07-15 22:07:30|393.74|391.74|393.91|391.91|393.91|391.91|393.74|391.74|10
1721081270000|2024-07-15 22:07:50|394.05|392.05|394.2|392.2|394.2|392.2|394.05|392.05|2
1721081280000|2024-07-15 22:08:00|394.25|392.25|394.51|392.51|394.51|392.51|394.25|392.25|4
1721081290000|2024-07-15 22:08:10|394.59|392.59|394.57|392.57|394.63|392.63|394.56|392.56|9
1721081300000|2024-07-15 22:08:20|394.56|392.56|394.63|392.63|394.63|392.63|394.56|392.56|7
1721081310000|2024-07-15 22:08:30|394.58|392.58|394.6|392.6|394.6|392.6|394.56|392.56|5
1721081320000|2024-07-15 22:08:40|394.63|392.63|395.34|393.34|395.34|393.34|394.63|392.63|7
1721081330000|2024-07-15 22:08:50|395.38|393.38|395.07|393.07|395.38|393.38|395.06|393.06|16
1721081340000|2024-07-15 22:09:00|395.08|393.08|394.9|392.9|395.08|393.08|394.9|392.9|15
1721081350000|2024-07-15 22:09:10|394.89|392.89|394.52|392.52|394.89|392.89|394.51|392.51|14
1721081360000|2024-07-15 22:09:20|394.51|392.51|394.5|392.5|394.51|392.51|394.49|392.49|4
1721081370000|2024-07-15 22:09:30|394.49|392.49|394.48|392.48|394.49|392.49|394.44|392.44|9
1721081380000|2024-07-15 22:09:40|394.43|392.43|394.4|392.4|394.46|392.46|394.4|392.4|7
1721081390000|2024-07-15 22:09:50|394.39|392.39|394.33|392.33|394.39|392.39|394.32|392.32|6
1721081400000|2024-07-15 22:10:00|394.36|392.36|394.35|392.35|394.37|392.37|394.34|392.34|4
1721081410000|2024-07-15 22:10:10|394.34|392.34|394.25|392.25|394.34|392.34|394.25|392.25|7
1721081420000|2024-07-15 22:10:20|394.24|392.24|394.14|392.14|394.24|392.24|394.08|392.08|17
1721081430000|2024-07-15 22:10:30|394.13|392.13|394.14|392.14|394.14|392.14|394.07|392.07|9
1721081440000|2024-07-15 22:10:40|394.1|392.1|394.05|392.05|394.1|392.1|394.04|392.04|8
1721081460000|2024-07-15 22:11:00|394.04|392.04|394.03|392.03|394.04|392.04|394.02|392.02|3
1721081470000|2024-07-15 22:11:10|394|392|394.03|392.03|394.03|392.03|394|392|6
1721081480000|2024-07-15 22:11:20|394.04|392.04|394.06|392.06|394.06|392.06|394.04|392.04|3
1721081490000|2024-07-15 22:11:30|394.07|392.07|394.46|392.46|394.46|392.46|394.07|392.07|9
1721081500000|2024-07-15 22:11:40|394.6|392.6|396.12|394.12|396.12|394.12|394.6|392.6|28
1721081510000|2024-07-15 22:11:50|396.28|394.28|395.05|393.05|396.28|394.28|395.05|393.05|28
1721081520000|2024-07-15 22:12:00|395.01|393.01|395.05|393.05|395.27|393.27|394.92|392.92|31
1721081530000|2024-07-15 22:12:10|395.08|393.08|394.85|392.85|395.15|393.15|394.81|392.81|23
1721081540000|2024-07-15 22:12:20|394.9|392.9|394.99|392.99|395.16|393.16|394.83|392.83|33
1721081550000|2024-07-15 22:12:30|395.07|393.07|395.06|393.06|395.25|393.25|394.97|392.97|26
1721081560000|2024-07-15 22:12:40|395.07|393.07|395.44|393.44|395.54|393.54|395.07|393.07|23
1721081570000|2024-07-15 22:12:50|395.52|393.52|395.61|393.61|395.61|393.61|395.52|393.52|16
1721081580000|2024-07-15 22:13:00|395.62|393.62|395.65|393.65|395.67|393.67|395.59|393.59|13
1721081590000|2024-07-15 22:13:10|395.69|393.69|395.81|393.81|395.83|393.83|395.69|393.69|16
1721081600000|2024-07-15 22:13:20|395.82|393.82|395.95|393.95|396.05|394.05|395.82|393.82|10
1721081610000|2024-07-15 22:13:30|395.94|393.94|395.29|393.29|395.94|393.94|395.29|393.29|20
1721081620000|2024-07-15 22:13:40|395.27|393.27|395.77|393.77|395.77|393.77|395.21|393.21|18
1721081630000|2024-07-15 22:13:50|395.76|393.76|395.67|393.67|395.81|393.81|395.67|393.67|14
1721081640000|2024-07-15 22:14:00|395.64|393.64|396.02|394.02|396.02|394.02|395.64|393.64|15
1721081650000|2024-07-15 22:14:10|396.01|394.01|396.04|394.04|396.09|394.09|396.01|394.01|22
1721081660000|2024-07-15 22:14:20|396.07|394.07|395.6|393.6|396.09|394.09|395.6|393.6|20
1721081670000|2024-07-15 22:14:30|395.61|393.61|395.68|393.68|395.89|393.89|395.61|393.61|18
1721081680000|2024-07-15 22:14:40|395.7|393.7|395.78|393.78|395.78|393.78|395.68|393.68|15
1721081690000|2024-07-15 22:14:50|396.08|394.08|396.21|394.21|396.21|394.21|395.97|393.97|24
1721081700000|2024-07-15 22:15:00|396.19|394.19|396.09|394.09|396.26|394.26|396.01|394.01|29
1721081710000|2024-07-15 22:15:10|396.05|394.05|395.97|393.97|396.28|394.28|395.97|393.97|23
1721081720000|2024-07-15 22:15:20|395.94|393.94|395.88|393.88|396.02|394.02|395.88|393.88|20
1721081730000|2024-07-15 22:15:30|395.78|393.78|395.25|393.25|395.78|393.78|395.25|393.25|27
1721081740000|2024-07-15 22:15:40|395.23|393.23|395.36|393.36|395.36|393.36|395.22|393.22|4
1721081750000|2024-07-15 22:15:50|395.37|393.37|395.4|393.4|395.4|393.4|395.27|393.27|18
1721081760000|2024-07-15 22:16:00|395.31|393.31|395.41|393.41|395.46|393.46|395.29|393.29|13
1721081770000|2024-07-15 22:16:10|395.42|393.42|395.1|393.1|395.45|393.45|395.04|393.04|18
1721081780000|2024-07-15 22:16:20|395.09|393.09|394.97|392.97|395.1|393.1|394.88|392.88|21
1721081790000|2024-07-15 22:16:30|394.98|392.98|394.98|392.98|394.98|392.98|394.98|392.98|1
1721081800000|2024-07-15 22:16:40|394.97|392.97|394.84|392.84|394.98|392.98|394.84|392.84|9
1721081810000|2024-07-15 22:16:50|394.87|392.87|394.45|392.45|394.95|392.95|394.45|392.45|21
1721081820000|2024-07-15 22:17:00|394.6|392.6|394.41|392.41|394.6|392.6|394.39|392.39|29
1721081830000|2024-07-15 22:17:10|394.39|392.39|394.45|392.45|394.52|392.52|394.34|392.34|30
1721081840000|2024-07-15 22:17:20|394.54|392.54|394.45|392.45|394.59|392.59|394.32|392.32|17
1721081850000|2024-07-15 22:17:30|394.53|392.53|394.63|392.63|394.68|392.68|394.45|392.45|16
1721081860000|2024-07-15 22:17:40|394.67|392.67|394.83|392.83|394.83|392.83|394.65|392.65|10
1721081880000|2024-07-15 22:18:00|394.87|392.87|394.88|392.88|395.29|393.29|394.87|392.87|22
1721081890000|2024-07-15 22:18:10|394.92|392.92|394.83|392.83|394.97|392.97|394.77|392.77|21
1721081900000|2024-07-15 22:18:20|394.84|392.84|394.76|392.76|394.87|392.87|394.76|392.76|7
1721081910000|2024-07-15 22:18:30|394.75|392.75|394.71|392.71|394.76|392.76|394.62|392.62|10
1721081920000|2024-07-15 22:18:40|394.67|392.67|394.83|392.83|394.83|392.83|394.61|392.61|23
1721081930000|2024-07-15 22:18:50|394.84|392.84|395.33|393.33|395.33|393.33|394.84|392.84|18
1721081940000|2024-07-15 22:19:00|395.25|393.25|395.87|393.87|395.87|393.87|395.25|393.25|35
1721081950000|2024-07-15 22:19:10|395.86|393.86|395.75|393.75|395.87|393.87|395.63|393.63|25
1721081960000|2024-07-15 22:19:20|395.78|393.78|395.95|393.95|396.09|394.09|395.78|393.78|28
1721081970000|2024-07-15 22:19:30|395.97|393.97|396.09|394.09|396.09|394.09|395.84|393.84|31
1721081980000|2024-07-15 22:19:40|396.13|394.13|396.26|394.26|396.28|394.28|396.12|394.12|21
1721081990000|2024-07-15 22:19:50|396.25|394.25|396.14|394.14|396.27|394.27|396.1|394.1|20
1721082000000|2024-07-15 22:20:00|396.13|394.13|396.02|394.02|396.13|394.13|396.01|394.01|16
1721082010000|2024-07-15 22:20:10|396.03|394.03|395.9|393.9|396.03|394.03|395.9|393.9|12
1721082020000|2024-07-15 22:20:20|395.86|393.86|395.72|393.72|395.86|393.86|395.72|393.72|15
1721082030000|2024-07-15 22:20:30|395.71|393.71|395.77|393.77|395.77|393.77|395.71|393.71|2
1721082040000|2024-07-15 22:20:40|395.76|393.76|395.64|393.64|395.76|393.76|395.64|393.64|10
1721082050000|2024-07-15 22:20:50|395.58|393.58|395.67|393.67|395.67|393.67|395.54|393.54|7
1721082060000|2024-07-15 22:21:00|395.66|393.66|395.49|393.49|395.66|393.66|395.49|393.49|13
1721082070000|2024-07-15 22:21:10|395.48|393.48|395.45|393.45|395.49|393.49|395.45|393.45|6
1721082080000|2024-07-15 22:21:20|395.5|393.5|395.54|393.54|395.54|393.54|395.5|393.5|2
1721082090000|2024-07-15 22:21:30|395.59|393.59|395.59|393.59|395.59|393.59|395.59|393.59|1
1721082100000|2024-07-15 22:21:40|395.33|393.33|395.37|393.37|395.37|393.37|395.33|393.33|7
1721082110000|2024-07-15 22:21:50|395.39|393.39|395.44|393.44|395.45|393.45|395.39|393.39|14
1721082120000|2024-07-15 22:22:00|395.45|393.45|395.36|393.36|395.46|393.46|395.29|393.29|11
1721082130000|2024-07-15 22:22:10|395.37|393.37|395.5|393.5|395.51|393.51|395.37|393.37|13
1721082140000|2024-07-15 22:22:20|395.47|393.47|395.7|393.7|395.83|393.83|395.47|393.47|20
1721082150000|2024-07-15 22:22:30|395.72|393.72|395.57|393.57|395.72|393.72|395.57|393.57|11
1721082160000|2024-07-15 22:22:40|395.53|393.53|395.55|393.55|395.55|393.55|395.49|393.49|14
1721082170000|2024-07-15 22:22:50|395.51|393.51|395.68|393.68|395.7|393.7|395.51|393.51|18
1721082180000|2024-07-15 22:23:00|395.7|393.7|395.76|393.76|395.8|393.8|395.66|393.66|19
1721082190000|2024-07-15 22:23:10|395.78|393.78|395.83|393.83|395.86|393.86|395.74|393.74|17
1721082200000|2024-07-15 22:23:20|395.88|393.88|395.94|393.94|395.96|393.96|395.86|393.86|14
1721082210000|2024-07-15 22:23:30|395.95|393.95|396.03|394.03|396.08|394.08|395.93|393.93|21
1721082220000|2024-07-15 22:23:40|396.04|394.04|395.98|393.98|396.05|394.05|395.98|393.98|13
1721082230000|2024-07-15 22:23:50|395.97|393.97|395.82|393.82|395.97|393.97|395.82|393.82|22
1721082240000|2024-07-15 22:24:00|395.86|393.86|396.26|394.26|396.28|394.28|395.86|393.86|14
1721082250000|2024-07-15 22:24:10|396.27|394.27|396.25|394.25|396.28|394.28|396.23|394.23|12
1721082260000|2024-07-15 22:24:20|396.28|394.28|396.28|394.28|396.28|394.28|396.28|394.28|1
1721082270000|2024-07-15 22:24:30|396.26|394.26|396.28|394.28|396.28|394.28|396.24|394.24|10
1721082280000|2024-07-15 22:24:40|396.29|394.29|396.31|394.31|396.31|394.31|396.28|394.28|5
1721082290000|2024-07-15 22:24:50|396.32|394.32|396.32|394.32|396.33|394.33|396.32|394.32|3
1721082310000|2024-07-15 22:25:10|396.33|394.33|396.52|394.52|396.52|394.52|396.33|394.33|12
1721082320000|2024-07-15 22:25:20|396.49|394.49|396.5|394.5|396.52|394.52|396.49|394.49|7
1721082330000|2024-07-15 22:25:30|396.51|394.51|396.84|394.84|396.86|394.86|396.51|394.51|11
1721082340000|2024-07-15 22:25:40|396.83|394.83|396.72|394.72|396.83|394.83|396.72|394.72|13
1721082350000|2024-07-15 22:25:50|396.73|394.73|396.78|394.78|396.86|394.86|396.72|394.72|12
1721082360000|2024-07-15 22:26:00|396.74|394.74|396.65|394.65|396.77|394.77|396.65|394.65|8
1721082370000|2024-07-15 22:26:10|396.66|394.66|396.86|394.86|396.86|394.86|396.66|394.66|12
1721082380000|2024-07-15 22:26:20|396.88|394.88|397.03|395.03|397.03|395.03|396.88|394.88|4
1721082400000|2024-07-15 22:26:40|397.02|395.02|397.03|395.03|397.03|395.03|397.02|395.02|2
1721082430000|2024-07-15 22:27:10|397.04|395.04|397.47|395.47|397.48|395.48|397.04|395.04|13
1721082440000|2024-07-15 22:27:20|397.45|395.45|397.6|395.6|397.6|395.6|397.45|395.45|6
1721082460000|2024-07-15 22:27:40|397.57|395.57|397.6|395.6|397.6|395.6|397.57|395.57|4
1721082470000|2024-07-15 22:27:50|397.59|395.59|397.55|395.55|397.6|395.6|397.53|395.53|12
1721082480000|2024-07-15 22:28:00|397.56|395.56|397.43|395.43|397.56|395.56|397.43|395.43|6
1721082490000|2024-07-15 22:28:10|397.42|395.42|396.91|394.91|397.42|395.42|396.82|394.82|12
1721082500000|2024-07-15 22:28:20|396.92|394.92|396.8|394.8|396.94|394.94|396.75|394.75|15
1721082510000|2024-07-15 22:28:30|396.79|394.79|397.57|395.57|397.7|395.7|396.76|394.76|22
1721082520000|2024-07-15 22:28:40|397.64|395.64|397.75|395.75|397.75|395.75|397.64|395.64|4
1721082530000|2024-07-15 22:28:50|397.68|395.68|397.64|395.64|397.69|395.69|397.64|395.64|4
1721082540000|2024-07-15 22:29:00|397.62|395.62|397.43|395.43|397.62|395.62|397.42|395.42|15
1721082550000|2024-07-15 22:29:10|397.45|395.45|397.44|395.44|397.46|395.46|397.41|395.41|6
1721082560000|2024-07-15 22:29:20|397.55|395.55|397.49|395.49|397.56|395.56|397.47|395.47|12
1721082580000|2024-07-15 22:29:40|397.41|395.41|397.52|395.52|397.52|395.52|397.41|395.41|7
1721082590000|2024-07-15 22:29:50|397.54|395.54|397.55|395.55|397.55|395.55|397.47|395.47|5
1721082600000|2024-07-15 22:30:00|397.48|395.48|397.76|395.76|397.85|395.85|397.48|395.48|16
1721082610000|2024-07-15 22:30:10|397.68|395.68|397.78|395.78|397.85|395.85|397.68|395.68|9
1721082620000|2024-07-15 22:30:20|397.76|395.76|397.34|395.34|397.76|395.76|397.34|395.34|16
1721082630000|2024-07-15 22:30:30|397.32|395.32|397.49|395.49|397.49|395.49|397.26|395.26|14
1721082640000|2024-07-15 22:30:40|397.54|395.54|397.77|395.77|397.85|395.85|397.54|395.54|6
1721082650000|2024-07-15 22:30:50|397.7|395.7|397.85|395.85|397.85|395.85|397.68|395.68|14
1721082670000|2024-07-15 22:31:10|397.86|395.86|398.14|396.14|398.2|396.2|397.86|395.86|13
1721082680000|2024-07-15 22:31:20|398.15|396.15|398.29|396.29|398.37|396.37|398.15|396.15|18
1721082690000|2024-07-15 22:31:30|398.26|396.26|398.3|396.3|398.4|396.4|398.14|396.14|28
1721082700000|2024-07-15 22:31:40|398.32|396.32|398.31|396.31|398.36|396.36|398.31|396.31|7
1721082710000|2024-07-15 22:31:50|398.3|396.3|398.35|396.35|398.4|396.4|398.3|396.3|16
1721082720000|2024-07-15 22:32:00|398.33|396.33|398.39|396.39|398.44|396.44|398.3|396.3|10
1721082730000|2024-07-15 22:32:10|398.3|396.3|398.3|396.3|398.36|396.36|398.3|396.3|4
1721082740000|2024-07-15 22:32:20|398.34|396.34|398.39|396.39|398.39|396.39|398.31|396.31|5
1721082750000|2024-07-15 22:32:30|398.44|396.44|398.65|396.65|398.67|396.67|398.44|396.44|14
1721082760000|2024-07-15 22:32:40|398.6|396.6|398.62|396.62|398.62|396.62|398.48|396.48|12
1721082770000|2024-07-15 22:32:50|398.6|396.6|398.6|396.6|398.74|396.74|398.59|396.59|15
1721082780000|2024-07-15 22:33:00|398.55|396.55|398.44|396.44|398.55|396.55|398.43|396.43|12
1721082790000|2024-07-15 22:33:10|398.5|396.5|398.5|396.5|398.57|396.57|398.41|396.41|19
1721082800000|2024-07-15 22:33:20|398.46|396.46|398.43|396.43|398.49|396.49|398.3|396.3|17
1721082810000|2024-07-15 22:33:30|398.41|396.41|398.36|396.36|398.73|396.73|398.36|396.36|33
1721082820000|2024-07-15 22:33:40|398.3|396.3|398.82|396.82|398.83|396.83|398.3|396.3|24
1721082830000|2024-07-15 22:33:50|398.79|396.79|399|397|399|397|398.77|396.77|8
1721082850000|2024-07-15 22:34:10|398.96|396.96|398.65|396.65|398.96|396.96|398.65|396.65|9
1721082860000|2024-07-15 22:34:20|398.68|396.68|399|397|399|397|398.68|396.68|25
1721082870000|2024-07-15 22:34:30|398.98|396.98|399|397|399|397|398.98|396.98|4
1721082900000|2024-07-15 22:35:00|398.99|396.99|398.72|396.72|398.99|396.99|398.72|396.72|24
1721082910000|2024-07-15 22:35:10|398.78|396.78|398.91|396.91|398.94|396.94|398.78|396.78|25
1721082920000|2024-07-15 22:35:20|398.9|396.9|398.96|396.96|399|397|398.9|396.9|5
1721082930000|2024-07-15 22:35:30|398.97|396.97|399|397|399|397|398.92|396.92|16
1721082940000|2024-07-15 22:35:40|399.01|397.01|398.99|396.99|399.01|397.01|398.99|396.99|9
1721082950000|2024-07-15 22:35:50|398.92|396.92|399|397|399|397|398.91|396.91|10
1721082960000|2024-07-15 22:36:00|398.96|396.96|398.9|396.9|398.96|396.96|398.88|396.88|11
1721082970000|2024-07-15 22:36:10|398.92|396.92|399|397|399|397|398.85|396.85|13
1721082980000|2024-07-15 22:36:20|398.98|396.98|399|397|399|397|398.92|396.92|9
1721082990000|2024-07-15 22:36:30|399.01|397.01|399.3|397.3|399.3|397.3|399|397|5
1721083000000|2024-07-15 22:36:40|399.28|397.28|399.19|397.19|399.29|397.29|399.11|397.11|25
1721083010000|2024-07-15 22:36:50|399.18|397.18|399.12|397.12|399.2|397.2|399.08|397.08|26
1721083020000|2024-07-15 22:37:00|399.11|397.11|399.15|397.15|399.15|397.15|399.04|397.04|21
1721083030000|2024-07-15 22:37:10|399.14|397.14|399.22|397.22|399.26|397.26|399.14|397.14|16
1721083040000|2024-07-15 22:37:20|399.2|397.2|399.41|397.41|399.42|397.42|399.13|397.13|16
1721083050000|2024-07-15 22:37:30|399.42|397.42|399.18|397.18|399.45|397.45|399.17|397.17|19
1721083060000|2024-07-15 22:37:40|399.17|397.17|399.1|397.1|399.17|397.17|399.06|397.06|13
1721083070000|2024-07-15 22:37:50|399.17|397.17|399.01|397.01|399.19|397.19|399.01|397.01|11
1721083080000|2024-07-15 22:38:00|399.07|397.07|398.98|396.98|399.07|397.07|398.96|396.96|22
1721083090000|2024-07-15 22:38:10|398.97|396.97|399|397|399.03|397.03|398.93|396.93|21
1721083100000|2024-07-15 22:38:20|398.94|396.94|398.86|396.86|398.99|396.99|398.86|396.86|20
1721083110000|2024-07-15 22:38:30|398.87|396.87|398.89|396.89|398.94|396.94|398.82|396.82|17
1721083120000|2024-07-15 22:38:40|398.93|396.93|399.11|397.11|399.11|397.11|398.92|396.92|15
1721083130000|2024-07-15 22:38:50|399.12|397.12|399.11|397.11|399.38|397.38|399.11|397.11|33
1721083140000|2024-07-15 22:39:00|399.01|397.01|398.96|396.96|399.03|397.03|398.91|396.91|9
1721083150000|2024-07-15 22:39:10|399.1|397.1|399.21|397.21|399.31|397.31|399.1|397.1|24
1721083160000|2024-07-15 22:39:20|399.28|397.28|399.08|397.08|399.28|397.28|399.08|397.08|9
1721083170000|2024-07-15 22:39:30|399.14|397.14|399.27|397.27|399.31|397.31|399.14|397.14|17
1721083180000|2024-07-15 22:39:40|399.29|397.29|399.25|397.25|399.29|397.29|399.16|397.16|17
1721083190000|2024-07-15 22:39:50|399.27|397.27|399.3|397.3|399.38|397.38|399.25|397.25|20
1721083200000|2024-07-15 22:40:00|399.31|397.31|399.53|397.53|399.53|397.53|399.24|397.24|21
1721083210000|2024-07-15 22:40:10|399.54|397.54|399.53|397.53|399.54|397.54|399.4|397.4|22
1721083220000|2024-07-15 22:40:20|399.57|397.57|400|398|400|398|399.57|397.57|17
1721083230000|2024-07-15 22:40:30|399.93|397.93|399.83|397.83|399.93|397.93|399.79|397.79|17
1721083240000|2024-07-15 22:40:40|399.84|397.84|399.9|397.9|399.9|397.9|399.77|397.77|20
1721083250000|2024-07-15 22:40:50|399.91|397.91|399.92|397.92|400|398|399.91|397.91|25
1721083260000|2024-07-15 22:41:00|399.91|397.91|399.87|397.87|399.91|397.91|399.77|397.77|14
1721083270000|2024-07-15 22:41:10|399.85|397.85|399.91|397.91|400|398|399.71|397.71|23
1721083280000|2024-07-15 22:41:20|399.94|397.94|400|398|400|398|399.94|397.94|4
1721083290000|2024-07-15 22:41:30|400.01|398.01|400.01|398.01|400.01|398.01|400.01|398.01|1
1721083300000|2024-07-15 22:41:40|400.3|398.3|400.4|398.4|400.4|398.4|400.3|398.3|4
1721083310000|2024-07-15 22:41:50|400.45|398.45|400.82|398.82|401.59|399.59|400.45|398.45|32
1721083320000|2024-07-15 22:42:00|400.86|398.86|400.85|398.85|401.13|399.13|400.8|398.8|33
1721083330000|2024-07-15 22:42:10|400.8|398.8|400.29|398.29|400.8|398.8|400.29|398.29|7
1721083340000|2024-07-15 22:42:20|400.35|398.35|400.67|398.67|401.13|399.13|400.35|398.35|22
1721083350000|2024-07-15 22:42:30|400.65|398.65|400.62|398.62|400.83|398.83|400.55|398.55|32
1721083360000|2024-07-15 22:42:40|400.63|398.63|400.91|398.91|401.12|399.12|400.62|398.62|31
1721083370000|2024-07-15 22:42:50|400.89|398.89|401.03|399.03|401.13|399.13|400.89|398.89|27
1721083380000|2024-07-15 22:43:00|400.95|398.95|401.02|399.02|401.3|399.3|400.95|398.95|23
1721083390000|2024-07-15 22:43:10|401.08|399.08|400.99|398.99|401.15|399.15|400.97|398.97|17
1721083400000|2024-07-15 22:43:20|401.02|399.02|400.9|398.9|401.16|399.16|400.81|398.81|24
1721083410000|2024-07-15 22:43:30|400.91|398.91|400.91|398.91|400.96|398.96|400.89|398.89|13
1721083420000|2024-07-15 22:43:40|400.93|398.93|400.85|398.85|400.96|398.96|400.85|398.85|15
1721083430000|2024-07-15 22:43:50|400.78|398.78|400.47|398.47|400.78|398.78|400.41|398.41|11
1721083440000|2024-07-15 22:44:00|400.45|398.45|400.58|398.58|400.71|398.71|400.45|398.45|24
1721083450000|2024-07-15 22:44:10|400.61|398.61|400.85|398.85|400.96|398.96|400.61|398.61|16
1721083460000|2024-07-15 22:44:20|400.83|398.83|400.45|398.45|400.85|398.85|400.44|398.44|20
1721083470000|2024-07-15 22:44:30|400.43|398.43|400.37|398.37|400.48|398.48|400.24|398.24|22
1721083480000|2024-07-15 22:44:40|400.38|398.38|400.5|398.5|400.61|398.61|400.38|398.38|17
1721083490000|2024-07-15 22:44:50|400.49|398.49|399.95|397.95|400.5|398.5|399.95|397.95|28
1721083500000|2024-07-15 22:45:00|399.94|397.94|399.61|397.61|399.94|397.94|399.61|397.61|25
1721083510000|2024-07-15 22:45:10|399.64|397.64|399.88|397.88|399.88|397.88|399.64|397.64|5
1721083520000|2024-07-15 22:45:20|399.86|397.86|400.1|398.1|400.1|398.1|399.86|397.86|22
1721083530000|2024-07-15 22:45:30|400.2|398.2|400.38|398.38|400.38|398.38|400.2|398.2|17
1721083540000|2024-07-15 22:45:40|400.45|398.45|400.65|398.65|400.65|398.65|400.45|398.45|18
1721083550000|2024-07-15 22:45:50|400.58|398.58|400.52|398.52|400.65|398.65|400.52|398.52|19
1721083560000|2024-07-15 22:46:00|400.53|398.53|400.76|398.76|400.77|398.77|400.53|398.53|14
1721083570000|2024-07-15 22:46:10|400.77|398.77|400.82|398.82|400.82|398.82|400.74|398.74|8
1721083580000|2024-07-15 22:46:20|400.75|398.75|400.66|398.66|400.75|398.75|400.66|398.66|11
1721083590000|2024-07-15 22:46:30|400.68|398.68|400.81|398.81|400.82|398.82|400.68|398.68|19
1721083600000|2024-07-15 22:46:40|400.76|398.76|400.79|398.79|400.8|398.8|400.74|398.74|11
1721083610000|2024-07-15 22:46:50|400.69|398.69|400.69|398.69|400.7|398.7|400.65|398.65|16
1721083620000|2024-07-15 22:47:00|400.79|398.79|400.97|398.97|400.97|398.97|400.79|398.79|2
1721083630000|2024-07-15 22:47:10|400.98|398.98|401.05|399.05|401.05|399.05|400.98|398.98|2
1721083640000|2024-07-15 22:47:20|401.04|399.04|401.03|399.03|401.05|399.05|401.03|399.03|8
1721083650000|2024-07-15 22:47:30|401.04|399.04|400.97|398.97|401.04|399.04|400.96|398.96|13
1721083660000|2024-07-15 22:47:40|400.91|398.91|400.48|398.48|400.91|398.91|400.46|398.46|23
1721083670000|2024-07-15 22:47:50|400.5|398.5|400.51|398.51|400.57|398.57|400.47|398.47|21
1721083680000|2024-07-15 22:48:00|400.48|398.48|400.57|398.57|400.57|398.57|400.48|398.48|5
1721083700000|2024-07-15 22:48:20|400.59|398.59|400.57|398.57|400.59|398.59|400.57|398.57|2
1721083710000|2024-07-15 22:48:30|400.58|398.58|400.71|398.71|400.71|398.71|400.58|398.58|3
1721083720000|2024-07-15 22:48:40|401.08|399.08|401.1|399.1|401.1|399.1|401.08|399.08|2
1721083730000|2024-07-15 22:48:50|401.12|399.12|401|399|401.12|399.12|401|399|7
1721083740000|2024-07-15 22:49:00|400.99|398.99|400.86|398.86|400.99|398.99|400.86|398.86|11
1721083750000|2024-07-15 22:49:10|400.87|398.87|400.74|398.74|400.87|398.87|400.71|398.71|15
1721083760000|2024-07-15 22:49:20|400.73|398.73|400.75|398.75|400.76|398.76|400.73|398.73|12
1721083770000|2024-07-15 22:49:30|400.74|398.74|400.74|398.74|400.76|398.76|400.67|398.67|20
1721083780000|2024-07-15 22:49:40|400.76|398.76|400.7|398.7|400.76|398.76|400.67|398.67|14
1721083790000|2024-07-15 22:49:50|400.73|398.73|400.58|398.58|400.73|398.73|400.44|398.44|17
1721083800000|2024-07-15 22:50:00|400.56|398.56|400.57|398.57|400.57|398.57|400.48|398.48|19
1721083810000|2024-07-15 22:50:10|400.58|398.58|400.58|398.58|400.58|398.58|400.55|398.55|3
1721083820000|2024-07-15 22:50:20|400.76|398.76|400.79|398.79|400.79|398.79|400.76|398.76|5
1721083830000|2024-07-15 22:50:30|400.8|398.8|400.98|398.98|400.98|398.98|400.8|398.8|8
1721083840000|2024-07-15 22:50:40|400.99|398.99|400.96|398.96|400.99|398.99|400.96|398.96|6
1721083850000|2024-07-15 22:50:50|400.98|398.98|401|399|401|399|400.94|398.94|8
1721083860000|2024-07-15 22:51:00|400.99|398.99|400.81|398.81|400.99|398.99|400.81|398.81|10
1721083870000|2024-07-15 22:51:10|400.57|398.57|400.51|398.51|400.57|398.57|400.51|398.51|3
1721083880000|2024-07-15 22:51:20|400.48|398.48|400.43|398.43|400.48|398.48|400.43|398.43|3
1721083890000|2024-07-15 22:51:30|400.42|398.42|400.35|398.35|400.43|398.43|400.35|398.35|4
1721083900000|2024-07-15 22:51:40|400.32|398.32|400.3|398.3|400.32|398.32|400.3|398.3|2
1721083910000|2024-07-15 22:51:50|400.26|398.26|400.04|398.04|400.26|398.26|399.86|397.86|7
1721083920000|2024-07-15 22:52:00|400.01|398.01|399.84|397.84|400.01|398.01|399.8|397.8|16
1721083930000|2024-07-15 22:52:10|399.82|397.82|400.21|398.21|400.21|398.21|399.8|397.8|14
1721083940000|2024-07-15 22:52:20|400.23|398.23|400.36|398.36|400.36|398.36|400.23|398.23|8
1721083950000|2024-07-15 22:52:30|400.37|398.37|400.35|398.35|400.39|398.39|400.35|398.35|11
1721083960000|2024-07-15 22:52:40|400.33|398.33|400.08|398.08|400.33|398.33|400.08|398.08|7
1721083970000|2024-07-15 22:52:50|400.05|398.05|399.9|397.9|400.08|398.08|399.9|397.9|4
1721083980000|2024-07-15 22:53:00|399.85|397.85|399.75|397.75|399.85|397.85|399.75|397.75|9
1721083990000|2024-07-15 22:53:10|399.74|397.74|399.73|397.73|399.74|397.74|399.73|397.73|2
1721084000000|2024-07-15 22:53:20|399.71|397.71|399.63|397.63|399.71|397.71|399.51|397.51|13
1721084010000|2024-07-15 22:53:30|399.6|397.6|399.58|397.58|399.67|397.67|399.52|397.52|22
1721084020000|2024-07-15 22:53:40|399.53|397.53|399.52|397.52|399.58|397.58|399.51|397.51|24
1721084030000|2024-07-15 22:53:50|399.51|397.51|399.43|397.43|399.52|397.52|399.42|397.42|22
1721084040000|2024-07-15 22:54:00|399.49|397.49|399.53|397.53|399.53|397.53|399.46|397.46|24
1721084050000|2024-07-15 22:54:10|399.56|397.56|399.53|397.53|399.57|397.57|399.41|397.41|24
1721084060000|2024-07-15 22:54:20|399.51|397.51|399.45|397.45|399.51|397.51|399.42|397.42|16
1721084070000|2024-07-15 22:54:30|399.48|397.48|399.44|397.44|399.48|397.48|399.43|397.43|15
1721084080000|2024-07-15 22:54:40|399.47|397.47|399.06|397.06|399.47|397.47|399.04|397.04|20
1721084090000|2024-07-15 22:54:50|399.07|397.07|399.03|397.03|399.07|397.07|398.99|396.99|13
1721084110000|2024-07-15 22:55:10|399.11|397.11|399.46|397.46|399.48|397.48|399.11|397.11|11
1721084120000|2024-07-15 22:55:20|399.5|397.5|399.57|397.57|399.57|397.57|399.5|397.5|4
1721084130000|2024-07-15 22:55:30|399.68|397.68|399.99|397.99|399.99|397.99|399.68|397.68|3
1721084140000|2024-07-15 22:55:40|400|398|400.07|398.07|400.07|398.07|400|398|2
1721084160000|2024-07-15 22:56:00|400.05|398.05|399.83|397.83|400.05|398.05|399.83|397.83|20
1721084170000|2024-07-15 22:56:10|399.85|397.85|399.86|397.86|399.86|397.86|399.83|397.83|14
1721084180000|2024-07-15 22:56:20|399.88|397.88|400.07|398.07|400.07|398.07|399.88|397.88|3
1721084190000|2024-07-15 22:56:30|399.94|397.94|399.93|397.93|399.94|397.94|399.92|397.92|3
1721084200000|2024-07-15 22:56:40|399.92|397.92|400.07|398.07|400.07|398.07|399.91|397.91|7
1721084210000|2024-07-15 22:56:50|400|398|399.95|397.95|400|398|399.95|397.95|3
1721084220000|2024-07-15 22:57:00|399.96|397.96|399.8|397.8|399.96|397.96|399.66|397.66|17
1721084230000|2024-07-15 22:57:10|399.82|397.82|399.72|397.72|399.82|397.82|399.58|397.58|22
1721084240000|2024-07-15 22:57:20|399.73|397.73|399.61|397.61|399.73|397.73|399.61|397.61|22
1721084250000|2024-07-15 22:57:30|399.62|397.62|399.72|397.72|399.72|397.72|399.6|397.6|8
1721084270000|2024-07-15 22:57:50|399.77|397.77|399.77|397.77|399.77|397.77|399.77|397.77|1
1721084290000|2024-07-15 22:58:10|399.74|397.74|399.77|397.77|399.77|397.77|399.7|397.7|12
1721084300000|2024-07-15 22:58:20|399.74|397.74|399.61|397.61|399.77|397.77|399.61|397.61|7
1721084310000|2024-07-15 22:58:30|399.62|397.62|399.5|397.5|399.62|397.62|399.5|397.5|5
1721084320000|2024-07-15 22:58:40|399.51|397.51|399.49|397.49|399.53|397.53|399.48|397.48|11
1721084330000|2024-07-15 22:58:50|399.45|397.45|399.45|397.45|399.45|397.45|399.45|397.45|1
1721084340000|2024-07-15 22:59:00|399.44|397.44|398.42|396.42|399.44|397.44|398.34|396.34|14
1721084350000|2024-07-15 22:59:10|398.43|396.43|398.7|396.7|398.7|396.7|398.43|396.43|23
1721084360000|2024-07-15 22:59:20|398.71|396.71|398.62|396.62|398.71|396.71|398.58|396.58|16
1721084370000|2024-07-15 22:59:30|398.63|396.63|399.02|397.02|399.02|397.02|398.63|396.63|15
1721084380000|2024-07-15 22:59:40|399.01|397.01|399.02|397.02|399.03|397.03|398.97|396.97|14
1721084390000|2024-07-15 22:59:50|399.03|397.03|398.99|396.99|399.12|397.12|398.98|396.98|19
1721084400000|2024-07-15 23:00:00|399.03|397.03|399.11|397.11|399.15|397.15|399.03|397.03|23
1721084410000|2024-07-15 23:00:10|399.12|397.12|399.5|397.5|399.5|397.5|399.12|397.12|24
1721084420000|2024-07-15 23:00:20|399.39|397.39|399.31|397.31|399.51|397.51|399.31|397.31|23
1721084430000|2024-07-15 23:00:30|399.33|397.33|399.35|397.35|399.39|397.39|399.29|397.29|13
1721084440000|2024-07-15 23:00:40|399.34|397.34|399.16|397.16|399.34|397.34|399.09|397.09|18
1721084450000|2024-07-15 23:00:50|399.15|397.15|399.08|397.08|399.16|397.16|398.94|396.94|17
1721084460000|2024-07-15 23:01:00|399.09|397.09|399.01|397.01|399.09|397.09|398.95|396.95|16
1721084470000|2024-07-15 23:01:10|399|397|398.95|396.95|399|397|398.87|396.87|18
1721084480000|2024-07-15 23:01:20|398.92|396.92|398.95|396.95|398.99|396.99|398.91|396.91|13
1721084490000|2024-07-15 23:01:30|398.92|396.92|398.87|396.87|398.92|396.92|398.85|396.85|15
1721084500000|2024-07-15 23:01:40|398.88|396.88|398.9|396.9|398.98|396.98|398.86|396.86|14
1721084510000|2024-07-15 23:01:50|398.91|396.91|398.74|396.74|398.93|396.93|398.68|396.68|11
1721084520000|2024-07-15 23:02:00|398.77|396.77|398.81|396.81|399.04|397.04|398.77|396.77|20
1721084530000|2024-07-15 23:02:10|398.79|396.79|398.51|396.51|398.79|396.79|398.51|396.51|7
1721084540000|2024-07-15 23:02:20|398.39|396.39|398.11|396.11|398.39|396.39|398.11|396.11|12
1721084550000|2024-07-15 23:02:30|398.12|396.12|397.91|395.91|398.13|396.13|397.87|395.87|11
1721084560000|2024-07-15 23:02:40|397.92|395.92|398.07|396.07|398.25|396.25|397.92|395.92|13
1721084570000|2024-07-15 23:02:50|398.08|396.08|398|396|398.12|396.12|398|396|20
1721084580000|2024-07-15 23:03:00|398.03|396.03|398.19|396.19|398.19|396.19|398.03|396.03|8
1721084590000|2024-07-15 23:03:10|398.16|396.16|398.11|396.11|398.21|396.21|398.1|396.1|15
1721084600000|2024-07-15 23:03:20|398.1|396.1|397.83|395.83|398.1|396.1|397.83|395.83|12
1721084610000|2024-07-15 23:03:30|397.81|395.81|397.81|395.81|397.81|395.81|397.58|395.58|16
1721084620000|2024-07-15 23:03:40|397.72|395.72|397.76|395.76|397.79|395.79|397.68|395.68|18
1721084630000|2024-07-15 23:03:50|397.79|395.79|397.71|395.71|397.81|395.81|397.68|395.68|24
1721084640000|2024-07-15 23:04:00|397.69|395.69|397.65|395.65|397.69|395.69|397.62|395.62|15
1721084650000|2024-07-15 23:04:10|397.77|395.77|397.83|395.83|397.86|395.86|397.76|395.76|19
1721084660000|2024-07-15 23:04:20|397.81|395.81|397.86|395.86|397.86|395.86|397.81|395.81|13
1721084670000|2024-07-15 23:04:30|397.81|395.81|397.72|395.72|397.86|395.86|397.72|395.72|14
1721084680000|2024-07-15 23:04:40|397.71|395.71|397.62|395.62|397.71|395.71|397.58|395.58|17
1721084690000|2024-07-15 23:04:50|397.61|395.61|397.59|395.59|397.64|395.64|397.54|395.54|14
1721084710000|2024-07-15 23:05:10|397.55|395.55|397.65|395.65|397.65|395.65|397.46|395.46|18
1721084720000|2024-07-15 23:05:20|397.67|395.67|397.77|395.77|397.77|395.77|397.67|395.67|2
1721084730000|2024-07-15 23:05:30|397.91|395.91|397.83|395.83|397.92|395.92|397.83|395.83|11
1721084740000|2024-07-15 23:05:40|397.84|395.84|397.68|395.68|397.86|395.86|397.65|395.65|24
1721084750000|2024-07-15 23:05:50|397.66|395.66|397.83|395.83|397.86|395.86|397.54|395.54|14
1721084760000|2024-07-15 23:06:00|397.77|395.77|397.93|395.93|397.93|395.93|397.7|395.7|11
1721084770000|2024-07-15 23:06:10|398.04|396.04|398.31|396.31|398.31|396.31|398.04|396.04|17
1721084780000|2024-07-15 23:06:20|398.29|396.29|398.31|396.31|398.31|396.31|398.15|396.15|11
1721084810000|2024-07-15 23:06:50|398.28|396.28|398.31|396.31|398.31|396.31|398.27|396.27|7
1721084820000|2024-07-15 23:07:00|398.32|396.32|398.62|396.62|398.62|396.62|398.32|396.32|7
1721084830000|2024-07-15 23:07:10|398.56|396.56|398.23|396.23|398.56|396.56|398.14|396.14|24
1721084840000|2024-07-15 23:07:20|398.21|396.21|398.03|396.03|398.23|396.23|398.02|396.02|17
1721084850000|2024-07-15 23:07:30|398.05|396.05|397.93|395.93|398.06|396.06|397.93|395.93|19
1721084860000|2024-07-15 23:07:40|397.91|395.91|397.88|395.88|397.93|395.93|397.83|395.83|18
1721084870000|2024-07-15 23:07:50|397.89|395.89|397.81|395.81|397.95|395.95|397.79|395.79|22
1721084880000|2024-07-15 23:08:00|397.79|395.79|398.06|396.06|398.06|396.06|397.71|395.71|11
1721084890000|2024-07-15 23:08:10|398.04|396.04|398.28|396.28|398.28|396.28|398.04|396.04|5
1721084900000|2024-07-15 23:08:20|398.24|396.24|398.11|396.11|398.27|396.27|398.11|396.11|10
1721084910000|2024-07-15 23:08:30|398.1|396.1|398.12|396.12|398.19|396.19|398.09|396.09|20
1721084920000|2024-07-15 23:08:40|398.13|396.13|398.14|396.14|398.18|396.18|398.09|396.09|18
1721084930000|2024-07-15 23:08:50|398.13|396.13|398.01|396.01|398.15|396.15|398.01|396.01|19
1721084940000|2024-07-15 23:09:00|398|396|397.97|395.97|398|396|397.91|395.91|9
1721084950000|2024-07-15 23:09:10|398.02|396.02|398.02|396.02|398.02|396.02|398.02|396.02|1
1721084960000|2024-07-15 23:09:20|398.05|396.05|398.34|396.34|398.36|396.36|398.05|396.05|15
1721084970000|2024-07-15 23:09:30|398.29|396.29|398.16|396.16|398.36|396.36|398.14|396.14|29
1721084980000|2024-07-15 23:09:40|398.19|396.19|398.2|396.2|398.25|396.25|398.17|396.17|10
1721084990000|2024-07-15 23:09:50|398.22|396.22|398.31|396.31|398.6|396.6|398.22|396.22|17
1721085000000|2024-07-15 23:10:00|398.32|396.32|398.14|396.14|398.32|396.32|398.14|396.14|9
1721085010000|2024-07-15 23:10:10|398.12|396.12|398.09|396.09|398.12|396.12|398.09|396.09|3
1721085020000|2024-07-15 23:10:20|397.97|395.97|397.84|395.84|398.07|396.07|397.75|395.75|8
1721085030000|2024-07-15 23:10:30|397.79|395.79|397.81|395.81|397.81|395.81|397.77|395.77|3
1721085040000|2024-07-15 23:10:40|397.77|395.77|397.78|395.78|397.81|395.81|397.67|395.67|26
1721085050000|2024-07-15 23:10:50|397.8|395.8|397.81|395.81|397.81|395.81|397.73|395.73|6
1721085060000|2024-07-15 23:11:00|397.98|395.98|397.81|395.81|397.98|395.98|397.81|395.81|22
1721085070000|2024-07-15 23:11:10|397.79|395.79|397.64|395.64|397.79|395.79|397.63|395.63|7
1721085080000|2024-07-15 23:11:20|397.63|395.63|397.54|395.54|397.63|395.63|397.52|395.52|15
1721085090000|2024-07-15 23:11:30|397.53|395.53|397.52|395.52|397.53|395.53|397.51|395.51|4
1721085110000|2024-07-15 23:11:50|397.56|395.56|397.66|395.66|397.66|395.66|397.56|395.56|2
1721085120000|2024-07-15 23:12:00|397.63|395.63|397.66|395.66|397.66|395.66|397.58|395.58|6
1721085130000|2024-07-15 23:12:10|397.68|395.68|397.74|395.74|397.74|395.74|397.68|395.68|12
1721085140000|2024-07-15 23:12:20|397.73|395.73|397.74|395.74|397.74|395.74|397.67|395.67|5
1721085150000|2024-07-15 23:12:30|397.72|395.72|397.78|395.78|397.8|395.8|397.67|395.67|17
1721085160000|2024-07-15 23:12:40|397.77|395.77|397.73|395.73|397.77|395.77|397.71|395.71|11
1721085170000|2024-07-15 23:12:50|397.77|395.77|397.77|395.77|397.77|395.77|397.77|395.77|1
1721085210000|2024-07-15 23:13:30|397.86|395.86|398.06|396.06|398.06|396.06|397.86|395.86|6
1721085240000|2024-07-15 23:14:00|398.08|396.08|398.47|396.47|398.47|396.47|398.08|396.08|8
1721085250000|2024-07-15 23:14:10|398.52|396.52|398.62|396.62|398.62|396.62|398.52|396.52|5
1721085260000|2024-07-15 23:14:20|398.58|396.58|398.35|396.35|398.58|396.58|398.35|396.35|9
1721085270000|2024-07-15 23:14:30|398.31|396.31|398.19|396.19|398.31|396.31|398.09|396.09|6
1721085280000|2024-07-15 23:14:40|398.24|396.24|398.25|396.25|398.25|396.25|398.18|396.18|11
1721085300000|2024-07-15 23:15:00|398.18|396.18|398.13|396.13|398.18|396.18|398.13|396.13|6
1721085310000|2024-07-15 23:15:10|398.14|396.14|398.09|396.09|398.18|396.18|398.08|396.08|11
1721085330000|2024-07-15 23:15:30|398.25|396.25|398.24|396.24|398.25|396.25|398.24|396.24|2
1721085340000|2024-07-15 23:15:40|398.2|396.2|398.25|396.25|398.25|396.25|398.18|396.18|11
1721085350000|2024-07-15 23:15:50|398.3|396.3|398.31|396.31|398.36|396.36|398.26|396.26|8
1721085360000|2024-07-15 23:16:00|398.27|396.27|398.12|396.12|398.27|396.27|398.12|396.12|9
1721085380000|2024-07-15 23:16:20|398.11|396.11|398.11|396.11|398.11|396.11|398.11|396.11|1
1721085390000|2024-07-15 23:16:30|398.25|396.25|398.25|396.25|398.25|396.25|398.25|396.25|1
1721085430000|2024-07-15 23:17:10|398.27|396.27|398.32|396.32|398.32|396.32|398.27|396.27|2
1721085450000|2024-07-15 23:17:30|398.36|396.36|398.52|396.52|398.52|396.52|398.36|396.36|12
1721085480000|2024-07-15 23:18:00|398.56|396.56|399.12|397.12|399.12|397.12|398.56|396.56|7
1721085490000|2024-07-15 23:18:10|399.11|397.11|399.12|397.12|399.12|397.12|399.07|397.07|4
1721085500000|2024-07-15 23:18:20|399.19|397.19|399.42|397.42|399.42|397.42|399.19|397.19|3
1721085510000|2024-07-15 23:18:30|399.55|397.55|399.59|397.59|399.59|397.59|399.55|397.55|2
1721085520000|2024-07-15 23:18:40|399.64|397.64|399.6|397.6|399.64|397.64|399.38|397.38|17
1721085530000|2024-07-15 23:18:50|399.55|397.55|399.56|397.56|399.56|397.56|399.51|397.51|4
1721085540000|2024-07-15 23:19:00|399.59|397.59|399.52|397.52|399.59|397.59|399.43|397.43|16
1721085550000|2024-07-15 23:19:10|399.5|397.5|399.41|397.41|399.54|397.54|399.41|397.41|13
1721085560000|2024-07-15 23:19:20|399.32|397.32|399.2|397.2|399.32|397.32|399.2|397.2|3
1721085570000|2024-07-15 23:19:30|399.15|397.15|399.2|397.2|399.2|397.2|399.06|397.06|8
1721085580000|2024-07-15 23:19:40|399.35|397.35|399.16|397.16|399.35|397.35|399.15|397.15|13
1721085590000|2024-07-15 23:19:50|399.17|397.17|399.16|397.16|399.17|397.17|399.15|397.15|3
1721085600000|2024-07-15 23:20:00|399.14|397.14|399.3|397.3|399.3|397.3|399.14|397.14|5
1721085610000|2024-07-15 23:20:10|399.42|397.42|399.43|397.43|399.43|397.43|399.42|397.42|2
1721085620000|2024-07-15 23:20:20|399.42|397.42|399.41|397.41|399.42|397.42|399.41|397.41|8
1721085630000|2024-07-15 23:20:30|399.4|397.4|399.2|397.2|399.4|397.4|399.2|397.2|4
1721085640000|2024-07-15 23:20:40|399.22|397.22|399.26|397.26|399.26|397.26|399.12|397.12|11
1721085650000|2024-07-15 23:20:50|399.33|397.33|399.39|397.39|399.39|397.39|399.33|397.33|2
1721085660000|2024-07-15 23:21:00|399.52|397.52|399.57|397.57|399.58|397.58|399.52|397.52|11
1721085670000|2024-07-15 23:21:10|399.58|397.58|399.58|397.58|399.58|397.58|399.57|397.57|5
1721085680000|2024-07-15 23:21:20|399.57|397.57|399.57|397.57|399.58|397.58|399.52|397.52|11
1721085690000|2024-07-15 23:21:30|399.54|397.54|399.51|397.51|399.54|397.54|399.49|397.49|19
1721085700000|2024-07-15 23:21:40|399.5|397.5|399.74|397.74|399.74|397.74|399.5|397.5|10
1721085710000|2024-07-15 23:21:50|399.77|397.77|400.07|398.07|400.07|398.07|399.77|397.77|7
1721085720000|2024-07-15 23:22:00|400.05|398.05|400.07|398.07|400.07|398.07|399.91|397.91|16
1721085740000|2024-07-15 23:22:20|400.09|398.09|400.06|398.06|400.1|398.1|400.06|398.06|4
1721085750000|2024-07-15 23:22:30|400.05|398.05|399.9|397.9|400.05|398.05|399.88|397.88|9
1721085770000|2024-07-15 23:22:50|399.88|397.88|399.78|397.78|399.88|397.88|399.78|397.78|9
1721085780000|2024-07-15 23:23:00|399.81|397.81|399.86|397.86|399.86|397.86|399.81|397.81|4
1721085800000|2024-07-15 23:23:20|399.88|397.88|400.07|398.07|400.07|398.07|399.88|397.88|7
1721085830000|2024-07-15 23:23:50|400.08|398.08|400.07|398.07|400.08|398.08|400.07|398.07|2
1721085840000|2024-07-15 23:24:00|400.1|398.1|400.19|398.19|400.19|398.19|400.1|398.1|5
1721085850000|2024-07-15 23:24:10|400.16|398.16|400.06|398.06|400.16|398.16|400.06|398.06|4
1721085860000|2024-07-15 23:24:20|400.05|398.05|399.79|397.79|400.05|398.05|399.77|397.77|15
1721085870000|2024-07-15 23:24:30|399.77|397.77|399.76|397.76|399.84|397.84|399.75|397.75|18
1721085880000|2024-07-15 23:24:40|399.75|397.75|399.78|397.78|399.78|397.78|399.74|397.74|7
1721085890000|2024-07-15 23:24:50|399.77|397.77|399.78|397.78|399.78|397.78|399.75|397.75|3
1721085900000|2024-07-15 23:25:00|399.77|397.77|399.73|397.73|399.77|397.77|399.72|397.72|4
1721085910000|2024-07-15 23:25:10|399.74|397.74|399.75|397.75|399.77|397.77|399.72|397.72|13
1721085920000|2024-07-15 23:25:20|399.74|397.74|399.83|397.83|399.85|397.85|399.74|397.74|11
1721085930000|2024-07-15 23:25:30|399.81|397.81|399.64|397.64|399.81|397.81|399.64|397.64|11
1721085940000|2024-07-15 23:25:40|399.62|397.62|399.53|397.53|399.64|397.64|399.52|397.52|14
1721085950000|2024-07-15 23:25:50|399.58|397.58|399.49|397.49|399.62|397.62|399.48|397.48|13
1721085960000|2024-07-15 23:26:00|399.6|397.6|399.67|397.67|399.67|397.67|399.6|397.6|11
1721085970000|2024-07-15 23:26:10|399.68|397.68|399.68|397.68|399.68|397.68|399.67|397.67|3
1721085980000|2024-07-15 23:26:20|399.69|397.69|399.95|397.95|399.95|397.95|399.69|397.69|5
1721085990000|2024-07-15 23:26:30|399.93|397.93|399.74|397.74|399.94|397.94|399.74|397.74|13
1721086000000|2024-07-15 23:26:40|399.73|397.73|399.88|397.88|399.88|397.88|399.73|397.73|12
1721086010000|2024-07-15 23:26:50|399.87|397.87|399.71|397.71|399.87|397.87|399.69|397.69|4
1721086020000|2024-07-15 23:27:00|399.7|397.7|399.56|397.56|399.71|397.71|399.51|397.51|10
1721086030000|2024-07-15 23:27:10|399.54|397.54|399.48|397.48|399.54|397.54|399.48|397.48|9
1721086040000|2024-07-15 23:27:20|399.47|397.47|399.41|397.41|399.48|397.48|399.41|397.41|7
1721086060000|2024-07-15 23:27:40|399.31|397.31|399.31|397.31|399.31|397.31|399.31|397.31|1
1721086070000|2024-07-15 23:27:50|399.49|397.49|399.48|397.48|399.53|397.53|399.48|397.48|18
1721086080000|2024-07-15 23:28:00|399.49|397.49|399.32|397.32|399.51|397.51|399.32|397.32|16
1721086090000|2024-07-15 23:28:10|399.36|397.36|399.56|397.56|399.58|397.58|399.36|397.36|7
1721086100000|2024-07-15 23:28:20|399.57|397.57|399.59|397.59|399.59|397.59|399.49|397.49|21
1721086110000|2024-07-15 23:28:30|399.6|397.6|399.54|397.54|399.6|397.6|399.5|397.5|7
1721086120000|2024-07-15 23:28:40|399.5|397.5|399.5|397.5|399.5|397.5|399.5|397.5|1
1721086130000|2024-07-15 23:28:50|399.53|397.53|399.54|397.54|399.54|397.54|399.53|397.53|2
1721086140000|2024-07-15 23:29:00|399.51|397.51|399.53|397.53|399.54|397.54|399.47|397.47|13
1721086150000|2024-07-15 23:29:10|399.54|397.54|399.36|397.36|399.54|397.54|399.36|397.36|6
1721086160000|2024-07-15 23:29:20|399.35|397.35|399.37|397.37|399.39|397.39|399.26|397.26|14
1721086170000|2024-07-15 23:29:30|399.39|397.39|399.16|397.16|399.4|397.4|399.13|397.13|20
1721086180000|2024-07-15 23:29:40|399.13|397.13|399.06|397.06|399.15|397.15|399.06|397.06|7
1721086190000|2024-07-15 23:29:50|399.05|397.05|399.05|397.05|399.05|397.05|399.01|397.01|10
1721086200000|2024-07-15 23:30:00|399.04|397.04|399.05|397.05|399.05|397.05|398.99|396.99|5
1721086210000|2024-07-15 23:30:10|398.94|396.94|398.83|396.83|398.95|396.95|398.81|396.81|16
1721086220000|2024-07-15 23:30:20|398.82|396.82|398.83|396.83|398.83|396.83|398.8|396.8|7
1721086230000|2024-07-15 23:30:30|398.82|396.82|398.82|396.82|398.83|396.83|398.81|396.81|14
1721086240000|2024-07-15 23:30:40|398.81|396.81|398.92|396.92|398.97|396.97|398.81|396.81|11
1721086250000|2024-07-15 23:30:50|398.96|396.96|398.97|396.97|398.97|396.97|398.9|396.9|21
1721086260000|2024-07-15 23:31:00|398.94|396.94|399.21|397.21|399.21|397.21|398.93|396.93|9
1721086270000|2024-07-15 23:31:10|399.25|397.25|399.36|397.36|399.36|397.36|399.25|397.25|3
1721086280000|2024-07-15 23:31:20|399.31|397.31|399.26|397.26|399.36|397.36|399.24|397.24|25
1721086290000|2024-07-15 23:31:30|399.27|397.27|399.17|397.17|399.28|397.28|399.15|397.15|18
1721086300000|2024-07-15 23:31:40|399.15|397.15|399.18|397.18|399.19|397.19|399.13|397.13|10
1721086310000|2024-07-15 23:31:50|399.19|397.19|399.04|397.04|399.19|397.19|399.04|397.04|19
1721086320000|2024-07-15 23:32:00|399.05|397.05|399.03|397.03|399.08|397.08|399.02|397.02|14
1721086330000|2024-07-15 23:32:10|399.01|397.01|399.08|397.08|399.08|397.08|399.01|397.01|6
1721086340000|2024-07-15 23:32:20|399.24|397.24|399.26|397.26|399.26|397.26|399.23|397.23|6
1721086350000|2024-07-15 23:32:30|399.25|397.25|399.36|397.36|399.36|397.36|399.25|397.25|12
1721086360000|2024-07-15 23:32:40|399.44|397.44|399.5|397.5|399.5|397.5|399.44|397.44|6
1721086380000|2024-07-15 23:33:00|399.55|397.55|399.82|397.82|399.82|397.82|399.55|397.55|14
1721086390000|2024-07-15 23:33:10|399.97|397.97|399.93|397.93|399.98|397.98|399.89|397.89|9
1721086400000|2024-07-15 23:33:20|399.92|397.92|399.99|397.99|399.99|397.99|399.9|397.9|11
1721086420000|2024-07-15 23:33:40|400.1|398.1|400.06|398.06|400.18|398.18|400.02|398.02|9
1721086430000|2024-07-15 23:33:50|400.02|398.02|400.07|398.07|400.07|398.07|400.02|398.02|6
1721086450000|2024-07-15 23:34:10|400.39|398.39|400.31|398.31|400.4|398.4|400.31|398.31|10
1721086460000|2024-07-15 23:34:20|400.32|398.32|400.27|398.27|400.32|398.32|400.18|398.18|11
1721086480000|2024-07-15 23:34:40|400.38|398.38|400.27|398.27|400.38|398.38|400.27|398.27|13
1721086490000|2024-07-15 23:34:50|400.29|398.29|400.38|398.38|400.38|398.38|400.27|398.27|9
1721086500000|2024-07-15 23:35:00|400.44|398.44|400.44|398.44|400.61|398.61|400.44|398.44|26
1721086510000|2024-07-15 23:35:10|400.45|398.45|400.48|398.48|400.48|398.48|400.44|398.44|5
1721086520000|2024-07-15 23:35:20|400.45|398.45|400.45|398.45|400.45|398.45|400.45|398.45|1
1721086530000|2024-07-15 23:35:30|400.44|398.44|400.66|398.66|400.68|398.68|400.39|398.39|25
1721086540000|2024-07-15 23:35:40|400.67|398.67|400.61|398.61|400.67|398.67|400.59|398.59|10
1721086550000|2024-07-15 23:35:50|400.6|398.6|400.47|398.47|400.6|398.6|400.47|398.47|5
1721086560000|2024-07-15 23:36:00|400.44|398.44|400.62|398.62|400.7|398.7|400.44|398.44|11
1721086570000|2024-07-15 23:36:10|400.6|398.6|400.44|398.44|400.6|398.6|400.41|398.41|19
1721086580000|2024-07-15 23:36:20|400.43|398.43|400.41|398.41|400.52|398.52|400.41|398.41|13
1721086590000|2024-07-15 23:36:30|400.42|398.42|400.43|398.43|400.45|398.45|400.42|398.42|5
1721086630000|2024-07-15 23:37:10|400.44|398.44|400.45|398.45|400.45|398.45|400.44|398.44|2
1721086640000|2024-07-15 23:37:20|400.49|398.49|400.46|398.46|400.58|398.58|400.43|398.43|17
1721086650000|2024-07-15 23:37:30|400.44|398.44|400.43|398.43|400.44|398.44|400.38|398.38|16
1721086660000|2024-07-15 23:37:40|400.42|398.42|400.59|398.59|400.63|398.63|400.42|398.42|19
1721086670000|2024-07-15 23:37:50|400.56|398.56|400.6|398.6|400.6|398.6|400.56|398.56|10
1721086680000|2024-07-15 23:38:00|400.61|398.61|400.5|398.5|400.61|398.61|400.5|398.5|17
1721086690000|2024-07-15 23:38:10|400.52|398.52|400.4|398.4|400.52|398.52|400.38|398.38|14
1721086700000|2024-07-15 23:38:20|400.38|398.38|400.26|398.26|400.38|398.38|400.21|398.21|21
1721086710000|2024-07-15 23:38:30|400.29|398.29|400.35|398.35|400.35|398.35|400.26|398.26|19
1721086720000|2024-07-15 23:38:40|400.37|398.37|400.52|398.52|400.58|398.58|400.37|398.37|10
1721086730000|2024-07-15 23:38:50|400.51|398.51|400.58|398.58|400.58|398.58|400.48|398.48|12
1721086740000|2024-07-15 23:39:00|400.59|398.59|400.6|398.6|400.6|398.6|400.59|398.59|2
1721086750000|2024-07-15 23:39:10|400.61|398.61|400.7|398.7|400.79|398.79|400.61|398.61|9
1721086760000|2024-07-15 23:39:20|400.71|398.71|400.76|398.76|400.81|398.81|400.69|398.69|16
1721086770000|2024-07-15 23:39:30|400.73|398.73|400.69|398.69|400.74|398.74|400.6|398.6|23
1721086780000|2024-07-15 23:39:40|400.7|398.7|400.94|398.94|400.95|398.95|400.7|398.7|8
1721086790000|2024-07-15 23:39:50|400.93|398.93|400.82|398.82|400.94|398.94|400.82|398.82|6
1721086800000|2024-07-15 23:40:00|400.79|398.79|400.84|398.84|400.84|398.84|400.77|398.77|5
1721086820000|2024-07-15 23:40:20|400.85|398.85|400.86|398.86|400.88|398.88|400.85|398.85|5
1721086830000|2024-07-15 23:40:30|400.87|398.87|400.76|398.76|400.88|398.88|400.76|398.76|8
1721086840000|2024-07-15 23:40:40|400.78|398.78|400.57|398.57|400.78|398.78|400.57|398.57|14
1721086850000|2024-07-15 23:40:50|400.56|398.56|400.62|398.62|400.67|398.67|400.49|398.49|13
1721086860000|2024-07-15 23:41:00|400.56|398.56|400.44|398.44|400.58|398.58|400.39|398.39|22
1721086870000|2024-07-15 23:41:10|400.38|398.38|400.34|398.34|400.45|398.45|400.31|398.31|16
1721086880000|2024-07-15 23:41:20|400.31|398.31|400.34|398.34|400.34|398.34|400.31|398.31|4
1721086890000|2024-07-15 23:41:30|400.32|398.32|400.34|398.34|400.34|398.34|400.29|398.29|5
1721086900000|2024-07-15 23:41:40|400.37|398.37|400.6|398.6|400.6|398.6|400.37|398.37|4
1721086910000|2024-07-15 23:41:50|400.58|398.58|400.58|398.58|400.58|398.58|400.58|398.58|1
1721086920000|2024-07-15 23:42:00|400.59|398.59|400.67|398.67|400.67|398.67|400.59|398.59|3
1721086940000|2024-07-15 23:42:20|400.96|398.96|400.82|398.82|400.96|398.96|400.81|398.81|6
1721086960000|2024-07-15 23:42:40|400.86|398.86|400.87|398.87|400.87|398.87|400.86|398.86|2
1721086970000|2024-07-15 23:42:50|401.01|399.01|401.18|399.18|401.3|399.3|401.01|399.01|9
1721086980000|2024-07-15 23:43:00|401.3|399.3|401.2|399.2|401.3|399.3|401.19|399.19|11
1721086990000|2024-07-15 23:43:10|401.17|399.17|401.01|399.01|401.17|399.17|401.01|399.01|16
1721087000000|2024-07-15 23:43:20|400.95|398.95|400.81|398.81|400.97|398.97|400.81|398.81|15
1721087010000|2024-07-15 23:43:30|400.76|398.76|400.67|398.67|400.76|398.76|400.67|398.67|9
1721087020000|2024-07-15 23:43:40|400.68|398.68|400.67|398.67|400.68|398.68|400.63|398.63|10
1721087030000|2024-07-15 23:43:50|400.66|398.66|400.68|398.68|400.68|398.68|400.64|398.64|10
1721087040000|2024-07-15 23:44:00|400.55|398.55|400.57|398.57|400.57|398.57|400.55|398.55|2
1721087050000|2024-07-15 23:44:10|400.72|398.72|400.89|398.89|400.89|398.89|400.72|398.72|9
1721087060000|2024-07-15 23:44:20|400.87|398.87|400.74|398.74|400.87|398.87|400.71|398.71|7
1721087070000|2024-07-15 23:44:30|400.8|398.8|400.82|398.82|400.86|398.86|400.78|398.78|24
1721087080000|2024-07-15 23:44:40|400.81|398.81|400.87|398.87|400.88|398.88|400.81|398.81|11
1721087090000|2024-07-15 23:44:50|400.83|398.83|400.88|398.88|400.88|398.88|400.74|398.74|17
1721087100000|2024-07-15 23:45:00|400.84|398.84|400.68|398.68|400.84|398.84|400.66|398.66|14
1721087110000|2024-07-15 23:45:10|400.67|398.67|400.62|398.62|400.67|398.67|400.57|398.57|8
1721087120000|2024-07-15 23:45:20|400.61|398.61|400.41|398.41|400.61|398.61|400.41|398.41|6
1721087130000|2024-07-15 23:45:30|400.36|398.36|400.27|398.27|400.36|398.36|400.27|398.27|8
1721087140000|2024-07-15 23:45:40|400.26|398.26|400.16|398.16|400.3|398.3|400.16|398.16|15
1721087150000|2024-07-15 23:45:50|400.19|398.19|400.26|398.26|400.26|398.26|400.19|398.19|7
1721087160000|2024-07-15 23:46:00|400.3|398.3|400.3|398.3|400.3|398.3|400.29|398.29|3
1721087170000|2024-07-15 23:46:10|400.31|398.31|400.72|398.72|400.72|398.72|400.31|398.31|7
1721087180000|2024-07-15 23:46:20|400.69|398.69|400.51|398.51|400.69|398.69|400.48|398.48|24
1721087190000|2024-07-15 23:46:30|400.53|398.53|400.55|398.55|400.55|398.55|400.44|398.44|23
1721087210000|2024-07-15 23:46:50|400.68|398.68|400.67|398.67|400.68|398.68|400.65|398.65|4
1721087220000|2024-07-15 23:47:00|400.66|398.66|400.86|398.86|400.86|398.86|400.66|398.66|8
1721087230000|2024-07-15 23:47:10|401.01|399.01|401.22|399.22|401.3|399.3|401.01|399.01|11
1721087240000|2024-07-15 23:47:20|401.21|399.21|401.23|399.23|401.26|399.26|401.17|399.17|25
1721087250000|2024-07-15 23:47:30|401.24|399.24|401.2|399.2|401.32|399.32|401.17|399.17|14
1721087260000|2024-07-15 23:47:40|401.19|399.19|401.27|399.27|401.35|399.35|401.16|399.16|16
1721087270000|2024-07-15 23:47:50|401.26|399.26|401.11|399.11|401.26|399.26|401.11|399.11|7
1721087280000|2024-07-15 23:48:00|401.08|399.08|401.07|399.07|401.09|399.09|401.05|399.05|9
1721087290000|2024-07-15 23:48:10|401.04|399.04|401.34|399.34|401.34|399.34|401.04|399.04|8
1721087300000|2024-07-15 23:48:20|401.37|399.37|401.48|399.48|401.5|399.5|401.37|399.37|5
1721087310000|2024-07-15 23:48:30|401.39|399.39|401.4|399.4|401.41|399.41|401.34|399.34|21
1721087320000|2024-07-15 23:48:40|401.41|399.41|401.42|399.42|401.42|399.42|401.34|399.34|13
1721087340000|2024-07-15 23:49:00|401.46|399.46|401.49|399.49|401.49|399.49|401.46|399.46|2
1721087350000|2024-07-15 23:49:10|401.5|399.5|401.51|399.51|401.51|399.51|401.5|399.5|6
1721087360000|2024-07-15 23:49:20|401.47|399.47|401.52|399.52|401.52|399.52|401.47|399.47|10
1721087380000|2024-07-15 23:49:40|401.47|399.47|401.49|399.49|401.5|399.5|401.46|399.46|6
1721087390000|2024-07-15 23:49:50|401.48|399.48|401.42|399.42|401.51|399.51|401.42|399.42|8
1721087400000|2024-07-15 23:50:00|401.41|399.41|401.35|399.35|401.41|399.41|401.33|399.33|8
1721087410000|2024-07-15 23:50:10|401.34|399.34|401.3|399.3|401.34|399.34|401.3|399.3|4
1721087420000|2024-07-15 23:50:20|401.32|399.32|401.29|399.29|401.32|399.32|401.23|399.23|12
1721087430000|2024-07-15 23:50:30|401.3|399.3|401.35|399.35|401.35|399.35|401.29|399.29|15
1721087440000|2024-07-15 23:50:40|401.49|399.49|401.51|399.51|401.67|399.67|401.49|399.49|13
1721087450000|2024-07-15 23:50:50|401.55|399.55|401.36|399.36|401.55|399.55|401.31|399.31|22
1721087460000|2024-07-15 23:51:00|401.34|399.34|401.41|399.41|401.46|399.46|401.32|399.32|18
1721087470000|2024-07-15 23:51:10|401.39|399.39|401.27|399.27|401.41|399.41|401.25|399.25|18
1721087480000|2024-07-15 23:51:20|401.25|399.25|401.28|399.28|401.28|399.28|401.23|399.23|20
1721087490000|2024-07-15 23:51:30|401.29|399.29|401.29|399.29|401.29|399.29|401.29|399.29|1
1721087500000|2024-07-15 23:51:40|401.3|399.3|401.29|399.29|401.34|399.34|401.29|399.29|6
1721087510000|2024-07-15 23:51:50|401.31|399.31|401.31|399.31|401.33|399.33|401.3|399.3|6
1721087520000|2024-07-15 23:52:00|401.28|399.28|401.33|399.33|401.33|399.33|401.28|399.28|5
1721087530000|2024-07-15 23:52:10|401.36|399.36|401.59|399.59|401.64|399.64|401.36|399.36|17
1721087540000|2024-07-15 23:52:20|401.6|399.6|401.59|399.59|401.61|399.61|401.58|399.58|18
1721087550000|2024-07-15 23:52:30|401.6|399.6|401.6|399.6|401.61|399.61|401.57|399.57|15
1721087560000|2024-07-15 23:52:40|401.61|399.61|401.59|399.59|401.63|399.63|401.56|399.56|20
1721087570000|2024-07-15 23:52:50|401.6|399.6|401.63|399.63|401.63|399.63|401.59|399.59|9
1721087580000|2024-07-15 23:53:00|401.58|399.58|401.58|399.58|401.6|399.6|401.57|399.57|10
1721087590000|2024-07-15 23:53:10|401.59|399.59|401.63|399.63|401.63|399.63|401.59|399.59|8
1721087600000|2024-07-15 23:53:20|401.58|399.58|401.57|399.57|401.61|399.61|401.56|399.56|10
1721087610000|2024-07-15 23:53:30|401.58|399.58|401.58|399.58|401.6|399.6|401.56|399.56|9
1721087620000|2024-07-15 23:53:40|401.56|399.56|401.44|399.44|401.56|399.56|401.43|399.43|15
1721087630000|2024-07-15 23:53:50|401.43|399.43|401.43|399.43|401.44|399.44|401.35|399.35|17
1721087640000|2024-07-15 23:54:00|401.42|399.42|401.33|399.33|401.42|399.42|401.32|399.32|14
1721087650000|2024-07-15 23:54:10|401.34|399.34|401.34|399.34|401.34|399.34|401.34|399.34|1
1721087670000|2024-07-15 23:54:30|401.37|399.37|401.38|399.38|401.38|399.38|401.35|399.35|8
1721087690000|2024-07-15 23:54:50|401.35|399.35|401.38|399.38|401.38|399.38|401.32|399.32|4
1721087700000|2024-07-15 23:55:00|401.39|399.39|401.66|399.66|401.66|399.66|401.39|399.39|5
1721087710000|2024-07-15 23:55:10|401.61|399.61|401.54|399.54|401.62|399.62|401.53|399.53|17
1721087720000|2024-07-15 23:55:20|401.53|399.53|401.53|399.53|401.57|399.57|401.53|399.53|9
1721087730000|2024-07-15 23:55:30|401.52|399.52|401.51|399.51|401.52|399.52|401.48|399.48|8
1721087740000|2024-07-15 23:55:40|401.5|399.5|401.5|399.5|401.53|399.53|401.49|399.49|7
1721087750000|2024-07-15 23:55:50|401.49|399.49|401.5|399.5|401.5|399.5|401.47|399.47|8
1721087760000|2024-07-15 23:56:00|401.48|399.48|401.59|399.59|401.59|399.59|401.48|399.48|2
1721087770000|2024-07-15 23:56:10|401.67|399.67|401.68|399.68|401.72|399.72|401.59|399.59|20
1721087780000|2024-07-15 23:56:20|401.67|399.67|401.54|399.54|401.76|399.76|401.53|399.53|22
1721087790000|2024-07-15 23:56:30|401.55|399.55|401.68|399.68|401.68|399.68|401.5|399.5|22
1721087800000|2024-07-15 23:56:40|401.69|399.69|401.68|399.68|401.69|399.69|401.67|399.67|4
1721087810000|2024-07-15 23:56:50|401.67|399.67|401.67|399.67|401.68|399.68|401.67|399.67|11
1721087820000|2024-07-15 23:57:00|401.68|399.68|401.68|399.68|401.68|399.68|401.68|399.68|1
1721087830000|2024-07-15 23:57:10|401.69|399.69|401.77|399.77|401.77|399.77|401.69|399.69|2
1721087840000|2024-07-15 23:57:20|401.95|399.95|401.85|399.85|401.99|399.99|401.84|399.84|12
1721087850000|2024-07-15 23:57:30|401.83|399.83|401.72|399.72|401.84|399.84|401.72|399.72|13
1721087860000|2024-07-15 23:57:40|401.71|399.71|401.72|399.72|401.72|399.72|401.7|399.7|3
1721087870000|2024-07-15 23:57:50|401.71|399.71|401.7|399.7|401.72|399.72|401.67|399.67|8
1721087880000|2024-07-15 23:58:00|401.69|399.69|401.64|399.64|401.69|399.69|401.62|399.62|10
1721087890000|2024-07-15 23:58:10|401.63|399.63|401.57|399.57|401.64|399.64|401.56|399.56|6
1721087900000|2024-07-15 23:58:20|401.59|399.59|401.68|399.68|401.69|399.69|401.59|399.59|5
1721087910000|2024-07-15 23:58:30|401.69|399.69|401.69|399.69|401.69|399.69|401.69|399.69|1
1721087920000|2024-07-15 23:58:40|401.82|399.82|401.6|399.6|401.82|399.82|401.59|399.59|23
1721087930000|2024-07-15 23:58:50|401.59|399.59|401.52|399.52|401.6|399.6|401.52|399.52|10
1721087960000|2024-07-15 23:59:20|401.53|399.53|401.53|399.53|401.53|399.53|401.52|399.52|5
1721087970000|2024-07-15 23:59:30|401.59|399.59|401.52|399.52|401.59|399.59|401.52|399.52|5
1721087980000|2024-07-15 23:59:40|401.51|399.51|401.32|399.32|401.51|399.51|401.31|399.31|7
1721087990000|2024-07-15 23:59:50|401.31|399.31|401.31|399.31|401.31|399.31|401.31|399.31|1
1721088000000|2024-07-16 00:00:00|401.3|399.3|401.31|399.31|401.41|399.41|401.29|399.29|20
1721088010000|2024-07-16 00:00:10|401.32|399.32|401.65|399.65|401.67|399.67|401.32|399.32|16
1721088020000|2024-07-16 00:00:20|401.66|399.66|401.75|399.75|401.86|399.86|401.66|399.66|13
1721088030000|2024-07-16 00:00:30|401.74|399.74|401.99|399.99|401.99|399.99|401.71|399.71|17
1721088040000|2024-07-16 00:00:40|402|400|401.99|399.99|402.02|400.02|401.98|399.98|14
1721088050000|2024-07-16 00:00:50|401.98|399.98|401.91|399.91|401.99|399.99|401.91|399.91|7
1721088060000|2024-07-16 00:01:00|401.9|399.9|401.44|399.44|401.9|399.9|401.43|399.43|13
1721088070000|2024-07-16 00:01:10|401.45|399.45|401.49|399.49|401.49|399.49|401.44|399.44|11
1721088080000|2024-07-16 00:01:20|401.5|399.5|401.75|399.75|401.78|399.78|401.5|399.5|18
1721088090000|2024-07-16 00:01:30|401.74|399.74|401.58|399.58|401.74|399.74|401.56|399.56|14
1721088100000|2024-07-16 00:01:40|401.59|399.59|401.63|399.63|401.74|399.74|401.58|399.58|14
1721088110000|2024-07-16 00:01:50|401.66|399.66|401.54|399.54|401.66|399.66|401.52|399.52|12
1721088120000|2024-07-16 00:02:00|401.55|399.55|401.66|399.66|401.67|399.67|401.53|399.53|11
1721088130000|2024-07-16 00:02:10|401.63|399.63|401.54|399.54|401.65|399.65|401.51|399.51|15
1721088140000|2024-07-16 00:02:20|401.57|399.57|401.64|399.64|401.73|399.73|401.57|399.57|15
1721088150000|2024-07-16 00:02:30|401.7|399.7|402.19|400.19|402.2|400.2|401.7|399.7|24
1721088160000|2024-07-16 00:02:40|402.18|400.18|402.11|400.11|402.18|400.18|402.11|400.11|7
1721088170000|2024-07-16 00:02:50|402.06|400.06|402.11|400.11|402.11|400.11|402.03|400.03|17
1721088180000|2024-07-16 00:03:00|402.06|400.06|402.38|400.38|402.38|400.38|402.06|400.06|10
1721088190000|2024-07-16 00:03:10|402.36|400.36|402.43|400.43|402.43|400.43|402.2|400.2|17
1721088200000|2024-07-16 00:03:20|402.44|400.44|402.49|400.49|402.49|400.49|402.44|400.44|5
1721088210000|2024-07-16 00:03:30|402.63|400.63|402.91|400.91|402.91|400.91|402.63|400.63|24
1721088220000|2024-07-16 00:03:40|402.92|400.92|402.94|400.94|402.94|400.94|402.92|400.92|3
1721088230000|2024-07-16 00:03:50|402.95|400.95|403.12|401.12|403.19|401.19|402.91|400.91|18
1721088240000|2024-07-16 00:04:00|403.11|401.11|403.01|401.01|403.2|401.2|402.99|400.99|20
1721088250000|2024-07-16 00:04:10|402.99|400.99|403.03|401.03|403.1|401.1|402.98|400.98|13
1721088260000|2024-07-16 00:04:20|403.07|401.07|403.08|401.08|403.11|401.11|403.04|401.04|20
1721088270000|2024-07-16 00:04:30|403.11|401.11|403.19|401.19|403.19|401.19|403.11|401.11|15
1721088280000|2024-07-16 00:04:40|403.18|401.18|403.19|401.19|403.24|401.24|403.17|401.17|25
1721088290000|2024-07-16 00:04:50|403.18|401.18|403.21|401.21|403.23|401.23|403.18|401.18|18
1721088300000|2024-07-16 00:05:00|403.2|401.2|403.63|401.63|403.63|401.63|403.2|401.2|16
1721088310000|2024-07-16 00:05:10|403.62|401.62|403.31|401.31|403.62|401.62|403.25|401.25|12
1721088320000|2024-07-16 00:05:20|403.32|401.32|403.32|401.32|403.33|401.33|403.32|401.32|3
1721088330000|2024-07-16 00:05:30|403.33|401.33|403.43|401.43|403.44|401.44|403.33|401.33|17
1721088340000|2024-07-16 00:05:40|403.44|401.44|403.39|401.39|403.51|401.51|403.38|401.38|21
1721088350000|2024-07-16 00:05:50|403.38|401.38|403.35|401.35|403.39|401.39|403.33|401.33|12
1721088360000|2024-07-16 00:06:00|403.37|401.37|403.56|401.56|403.56|401.56|403.35|401.35|18
1721088370000|2024-07-16 00:06:10|403.55|401.55|403.61|401.61|403.63|401.63|403.54|401.54|11
1721088380000|2024-07-16 00:06:20|403.6|401.6|403.45|401.45|403.61|401.61|403.45|401.45|9
1721088390000|2024-07-16 00:06:30|403.43|401.43|403.42|401.42|403.45|401.45|403.37|401.37|16
1721088400000|2024-07-16 00:06:40|403.43|401.43|403.63|401.63|403.63|401.63|403.43|401.43|12
1721088410000|2024-07-16 00:06:50|403.69|401.69|403.89|401.89|403.89|401.89|403.69|401.69|23
1721088420000|2024-07-16 00:07:00|403.86|401.86|404.66|402.66|404.97|402.97|403.86|401.86|32
1721088430000|2024-07-16 00:07:10|404.64|402.64|404.15|402.15|404.65|402.65|404.15|402.15|30
1721088440000|2024-07-16 00:07:20|404.12|402.12|403.66|401.66|404.12|402.12|403.55|401.55|29
1721088450000|2024-07-16 00:07:30|403.61|401.61|403.61|401.61|403.71|401.71|403.54|401.54|18
1721088460000|2024-07-16 00:07:40|403.6|401.6|403.5|401.5|403.61|401.61|403.44|401.44|16
1721088470000|2024-07-16 00:07:50|403.55|401.55|403.44|401.44|403.63|401.63|403.41|401.41|24
1721088480000|2024-07-16 00:08:00|403.46|401.46|403.84|401.84|403.91|401.91|403.46|401.46|28
1721088490000|2024-07-16 00:08:10|403.83|401.83|403.61|401.61|403.89|401.89|403.61|401.61|27
1721088500000|2024-07-16 00:08:20|403.59|401.59|403.72|401.72|403.96|401.96|403.59|401.59|25
1721088510000|2024-07-16 00:08:30|403.73|401.73|404.42|402.42|404.42|402.42|403.73|401.73|24
1721088520000|2024-07-16 00:08:40|404.43|402.43|404.16|402.16|404.43|402.43|404.14|402.14|29
1721088530000|2024-07-16 00:08:50|404.15|402.15|405.2|403.2|405.2|403.2|404.14|402.14|26
1721088540000|2024-07-16 00:09:00|405.07|403.07|405.24|403.24|405.46|403.46|404.92|402.92|27
1721088550000|2024-07-16 00:09:10|405.2|403.2|405.36|403.36|405.36|403.36|405.11|403.11|25
1721088560000|2024-07-16 00:09:20|405.45|403.45|405.61|403.61|406.25|404.25|405.45|403.45|27
1721088570000|2024-07-16 00:09:30|405.65|403.65|405.61|403.61|405.82|403.82|405.61|403.61|30
1721088580000|2024-07-16 00:09:40|405.65|403.65|405.81|403.81|405.97|403.97|405.65|403.65|16
1721088590000|2024-07-16 00:09:50|405.62|403.62|405.37|403.37|405.62|403.62|405.37|403.37|15
1721088600000|2024-07-16 00:10:00|405.36|403.36|405.47|403.47|405.53|403.53|404.83|402.83|28
1721088610000|2024-07-16 00:10:10|405.57|403.57|405.21|403.21|405.78|403.78|405.16|403.16|31
1721088620000|2024-07-16 00:10:20|405.25|403.25|404.84|402.84|405.48|403.48|404.84|402.84|17
1721088630000|2024-07-16 00:10:30|404.83|402.83|404.83|402.83|404.83|402.83|404.71|402.71|28
1721088640000|2024-07-16 00:10:40|404.8|402.8|404.71|402.71|404.8|402.8|404.71|402.71|22
1721088650000|2024-07-16 00:10:50|404.63|402.63|404.63|402.63|404.74|402.74|404.58|402.58|25
1721088660000|2024-07-16 00:11:00|404.65|402.65|404.61|402.61|404.69|402.69|404.46|402.46|27
1721088670000|2024-07-16 00:11:10|404.62|402.62|404.2|402.2|404.71|402.71|404.2|402.2|28
1721088680000|2024-07-16 00:11:20|404.19|402.19|403.9|401.9|404.36|402.36|403.9|401.9|16
1721088690000|2024-07-16 00:11:30|403.89|401.89|403.84|401.84|403.99|401.99|403.7|401.7|32
1721088700000|2024-07-16 00:11:40|403.81|401.81|403.77|401.77|403.88|401.88|403.53|401.53|35
1721088710000|2024-07-16 00:11:50|403.83|401.83|403.81|401.81|404.01|402.01|403.68|401.68|31
1721088720000|2024-07-16 00:12:00|403.82|401.82|403.82|401.82|404|402|403.82|401.82|18
1721088730000|2024-07-16 00:12:10|403.81|401.81|403.28|401.28|403.84|401.84|403.24|401.24|12
1721088740000|2024-07-16 00:12:20|403.24|401.24|403.14|401.14|403.39|401.39|403|401|21
1721088750000|2024-07-16 00:12:30|403.13|401.13|403.09|401.09|403.22|401.22|402.93|400.93|29
1721088760000|2024-07-16 00:12:40|403.1|401.1|402.95|400.95|403.1|401.1|402.94|400.94|18
1721088770000|2024-07-16 00:12:50|402.96|400.96|402.86|400.86|402.98|400.98|402.78|400.78|25
1721088780000|2024-07-16 00:13:00|402.84|400.84|402.75|400.75|402.85|400.85|402.53|400.53|25
1721088790000|2024-07-16 00:13:10|402.77|400.77|402.77|400.77|402.9|400.9|402.66|400.66|33
1721088800000|2024-07-16 00:13:20|402.78|400.78|402.55|400.55|402.79|400.79|402.51|400.51|22
1721088810000|2024-07-16 00:13:30|402.53|400.53|402.7|400.7|402.7|400.7|402.3|400.3|21
1721088820000|2024-07-16 00:13:40|402.69|400.69|402.56|400.56|402.69|400.69|402.49|400.49|23
1721088830000|2024-07-16 00:13:50|402.53|400.53|402.6|400.6|402.64|400.64|402.53|400.53|17
1721088840000|2024-07-16 00:14:00|402.64|400.64|402.51|400.51|402.83|400.83|402.51|400.51|15
1721088850000|2024-07-16 00:14:10|402.39|400.39|402.37|400.37|402.45|400.45|402.33|400.33|7
1721088860000|2024-07-16 00:14:20|402.33|400.33|402.25|400.25|402.4|400.4|402.21|400.21|12
1721088870000|2024-07-16 00:14:30|402.18|400.18|402.32|400.32|402.32|400.32|402.15|400.15|18
1721088880000|2024-07-16 00:14:40|402.33|400.33|402.49|400.49|402.49|400.49|402.33|400.33|21
1721088890000|2024-07-16 00:14:50|402.54|400.54|402.68|400.68|402.8|400.8|402.54|400.54|20
1721088900000|2024-07-16 00:15:00|402.59|400.59|402.09|400.09|402.59|400.59|402.09|400.09|25
1721088910000|2024-07-16 00:15:10|402.08|400.08|401.81|399.81|402.09|400.09|401.81|399.81|19
1721088920000|2024-07-16 00:15:20|401.71|399.71|401.31|399.31|401.71|399.71|401.31|399.31|16
1721088930000|2024-07-16 00:15:30|401.34|399.34|401.33|399.33|401.47|399.47|401.33|399.33|20
1721088940000|2024-07-16 00:15:40|401.32|399.32|401.4|399.4|401.5|399.5|401.29|399.29|29
1721088950000|2024-07-16 00:15:50|401.45|399.45|401.42|399.42|401.51|399.51|401.3|399.3|27
1721088960000|2024-07-16 00:16:00|401.39|399.39|401.31|399.31|401.56|399.56|401.26|399.26|31
1721088970000|2024-07-16 00:16:10|401.24|399.24|401.37|399.37|401.6|399.6|401.24|399.24|27
1721088980000|2024-07-16 00:16:20|401.36|399.36|401.37|399.37|401.49|399.49|401.27|399.27|22
1721088990000|2024-07-16 00:16:30|401.36|399.36|401.42|399.42|401.44|399.44|401.33|399.33|18
1721089000000|2024-07-16 00:16:40|401.43|399.43|401.11|399.11|401.43|399.43|401.11|399.11|19
1721089010000|2024-07-16 00:16:50|400.88|398.88|400.61|398.61|400.88|398.88|400.61|398.61|21
1721089020000|2024-07-16 00:17:00|400.51|398.51|400.12|398.12|400.51|398.51|400.12|398.12|9
1721089030000|2024-07-16 00:17:10|400.15|398.15|400.06|398.06|400.16|398.16|399.89|397.89|22
1721089040000|2024-07-16 00:17:20|400.08|398.08|399.99|397.99|400.09|398.09|399.94|397.94|28
1721089050000|2024-07-16 00:17:30|400.02|398.02|399.85|397.85|400.07|398.07|399.85|397.85|28
1721089060000|2024-07-16 00:17:40|399.84|397.84|399.81|397.81|399.93|397.93|399.81|397.81|25
1721089070000|2024-07-16 00:17:50|399.8|397.8|399.53|397.53|399.8|397.8|399.53|397.53|24
1721089080000|2024-07-16 00:18:00|399.56|397.56|399.41|397.41|399.66|397.66|399.41|397.41|17
1721089090000|2024-07-16 00:18:10|399.33|397.33|399.42|397.42|399.42|397.42|399.32|397.32|19
1721089100000|2024-07-16 00:18:20|399.41|397.41|399.05|397.05|399.41|397.41|399.03|397.03|21
1721089110000|2024-07-16 00:18:30|399.06|397.06|399.13|397.13|399.13|397.13|399.06|397.06|5
1721089120000|2024-07-16 00:18:40|399.02|397.02|399|397|399.02|397.02|399|397|2
1721089130000|2024-07-16 00:18:50|398.9|396.9|398.77|396.77|398.9|396.9|398.75|396.75|4
1721089140000|2024-07-16 00:19:00|398.71|396.71|398.51|396.51|398.72|396.72|398.51|396.51|10
1721089150000|2024-07-16 00:19:10|398.61|396.61|399.49|397.49|399.49|397.49|398.61|396.61|28
1721089160000|2024-07-16 00:19:20|399.43|397.43|399.54|397.54|399.74|397.74|399.41|397.41|32
1721089170000|2024-07-16 00:19:30|399.56|397.56|399.48|397.48|399.71|397.71|399.44|397.44|26
1721089180000|2024-07-16 00:19:40|399.47|397.47|399.41|397.41|399.47|397.47|399.29|397.29|29
1721089190000|2024-07-16 00:19:50|399.44|397.44|399.41|397.41|399.44|397.44|399.36|397.36|11
1721089200000|2024-07-16 00:20:00|399.59|397.59|400.14|398.14|400.15|398.15|399.59|397.59|15
1721089210000|2024-07-16 00:20:10|400.15|398.15|400.08|398.08|400.29|398.29|400.04|398.04|32
1721089220000|2024-07-16 00:20:20|400.14|398.14|400.85|398.85|400.85|398.85|400.14|398.14|30
1721089230000|2024-07-16 00:20:30|400.88|398.88|400.77|398.77|401|399|400.61|398.61|28
1721089240000|2024-07-16 00:20:40|400.93|398.93|401|399|401|399|400.81|398.81|17
1721089250000|2024-07-16 00:20:50|401.15|399.15|401.32|399.32|401.43|399.43|401.15|399.15|23
1721089260000|2024-07-16 00:21:00|401.31|399.31|401.14|399.14|401.31|399.31|401.01|399.01|18
1721089270000|2024-07-16 00:21:10|401.08|399.08|401.29|399.29|401.43|399.43|401.04|399.04|21
1721089280000|2024-07-16 00:21:20|401.32|399.32|401|399|401.32|399.32|400.91|398.91|16
1721089290000|2024-07-16 00:21:30|401.01|399.01|400.94|398.94|401.16|399.16|400.87|398.87|22
1721089300000|2024-07-16 00:21:40|400.95|398.95|400.92|398.92|401.05|399.05|400.86|398.86|20
1721089310000|2024-07-16 00:21:50|400.88|398.88|400.76|398.76|401.02|399.02|400.76|398.76|18
1721089320000|2024-07-16 00:22:00|400.75|398.75|399.89|397.89|400.75|398.75|399.89|397.89|19
1721089330000|2024-07-16 00:22:10|399.86|397.86|399.51|397.51|399.86|397.86|399.51|397.51|17
1721089340000|2024-07-16 00:22:20|399.34|397.34|399.16|397.16|399.35|397.35|399.16|397.16|22
1721089350000|2024-07-16 00:22:30|399.19|397.19|399.06|397.06|399.37|397.37|398.92|396.92|24
1721089360000|2024-07-16 00:22:40|398.93|396.93|399.19|397.19|399.27|397.27|398.79|396.79|30
1721089370000|2024-07-16 00:22:50|399.21|397.21|399.29|397.29|399.39|397.39|399.17|397.17|28
1721089380000|2024-07-16 00:23:00|399.26|397.26|399.62|397.62|399.64|397.64|399.19|397.19|24
1721089390000|2024-07-16 00:23:10|399.61|397.61|399.24|397.24|399.61|397.61|399.23|397.23|23
1721089400000|2024-07-16 00:23:20|399.2|397.2|399.4|397.4|399.41|397.41|399.2|397.2|7
1721089410000|2024-07-16 00:23:30|399.43|397.43|399.48|397.48|399.48|397.48|399.31|397.31|17
1721089420000|2024-07-16 00:23:40|399.39|397.39|399.02|397.02|399.39|397.39|399.02|397.02|24
1721089430000|2024-07-16 00:23:50|399.04|397.04|398.9|396.9|399.04|397.04|398.83|396.83|14
1721089440000|2024-07-16 00:24:00|398.8|396.8|399.09|397.09|399.09|397.09|398.69|396.69|29
1721089450000|2024-07-16 00:24:10|399.1|397.1|399.34|397.34|399.34|397.34|399.03|397.03|8
1721089460000|2024-07-16 00:24:20|399.39|397.39|399.52|397.52|399.54|397.54|399.32|397.32|12
1721089470000|2024-07-16 00:24:30|399.53|397.53|399.6|397.6|399.8|397.8|399.52|397.52|16
1721089480000|2024-07-16 00:24:40|399.55|397.55|399.51|397.51|399.77|397.77|399.4|397.4|21
1721089490000|2024-07-16 00:24:50|399.49|397.49|399.11|397.11|399.49|397.49|399.11|397.11|26
1721089500000|2024-07-16 00:25:00|399.16|397.16|399.16|397.16|399.19|397.19|399.05|397.05|18
1721089510000|2024-07-16 00:25:10|399.15|397.15|399.18|397.18|399.18|397.18|399.07|397.07|21
1721089520000|2024-07-16 00:25:20|399.19|397.19|399.47|397.47|399.47|397.47|399.19|397.19|9
1721089530000|2024-07-16 00:25:30|399.48|397.48|399.44|397.44|399.48|397.48|399.34|397.34|19
1721089540000|2024-07-16 00:25:40|399.45|397.45|399.61|397.61|399.63|397.63|399.43|397.43|17
1721089550000|2024-07-16 00:25:50|399.6|397.6|399.61|397.61|399.61|397.61|399.33|397.33|27
1721089560000|2024-07-16 00:26:00|399.62|397.62|399.7|397.7|399.74|397.74|399.51|397.51|27
1721089570000|2024-07-16 00:26:10|399.67|397.67|399.59|397.59|399.81|397.81|399.59|397.59|11
1721089580000|2024-07-16 00:26:20|399.58|397.58|399.37|397.37|399.6|397.6|399.34|397.34|20
1721089590000|2024-07-16 00:26:30|399.41|397.41|399.29|397.29|399.52|397.52|399.26|397.26|32
1721089600000|2024-07-16 00:26:40|399.28|397.28|399.25|397.25|399.3|397.3|399.25|397.25|10
1721089610000|2024-07-16 00:26:50|399.26|397.26|399.62|397.62|399.62|397.62|399.26|397.26|11
1721089620000|2024-07-16 00:27:00|399.61|397.61|399.83|397.83|399.88|397.88|399.61|397.61|12
1721089630000|2024-07-16 00:27:10|399.87|397.87|399.86|397.86|400.11|398.11|399.84|397.84|22
1721089640000|2024-07-16 00:27:20|399.84|397.84|399.97|397.97|399.98|397.98|399.71|397.71|31
1721089650000|2024-07-16 00:27:30|399.98|397.98|399.81|397.81|400|398|399.81|397.81|18
1721089660000|2024-07-16 00:27:40|399.75|397.75|399.41|397.41|399.75|397.75|399.41|397.41|12
1721089670000|2024-07-16 00:27:50|399.36|397.36|399.26|397.26|399.36|397.36|399.25|397.25|11
1721089680000|2024-07-16 00:28:00|399.29|397.29|399.47|397.47|399.47|397.47|399.27|397.27|21
1721089690000|2024-07-16 00:28:10|399.48|397.48|400.18|398.18|400.18|398.18|399.48|397.48|21
1721089700000|2024-07-16 00:28:20|400.19|398.19|400.17|398.17|400.21|398.21|400.08|398.08|24
1721089710000|2024-07-16 00:28:30|400.14|398.14|400.34|398.34|400.38|398.38|400.08|398.08|25
1721089720000|2024-07-16 00:28:40|400.27|398.27|400.26|398.26|400.36|398.36|400.26|398.26|15
1721089730000|2024-07-16 00:28:50|400.25|398.25|400.37|398.37|400.37|398.37|400.25|398.25|11
1721089740000|2024-07-16 00:29:00|400.38|398.38|400.21|398.21|400.38|398.38|400.21|398.21|11
1721089750000|2024-07-16 00:29:10|400.2|398.2|399.69|397.69|400.2|398.2|399.64|397.64|19
1721089760000|2024-07-16 00:29:20|399.76|397.76|399.67|397.67|399.79|397.79|399.67|397.67|26
1721089770000|2024-07-16 00:29:30|399.68|397.68|399.43|397.43|399.7|397.7|399.43|397.43|25
1721089780000|2024-07-16 00:29:40|399.39|397.39|399.36|397.36|399.39|397.39|399.33|397.33|14
1721089790000|2024-07-16 00:29:50|399.38|397.38|399.41|397.41|399.41|397.41|399.34|397.34|13
1721089800000|2024-07-16 00:30:00|399.36|397.36|399.54|397.54|399.54|397.54|399.35|397.35|10
1721089810000|2024-07-16 00:30:10|399.55|397.55|399.34|397.34|399.79|397.79|399.34|397.34|32
1721089820000|2024-07-16 00:30:20|399.36|397.36|399.25|397.25|399.4|397.4|399.25|397.25|9
1721089830000|2024-07-16 00:30:30|399.24|397.24|398.48|396.48|399.24|397.24|398.48|396.48|20
1721089840000|2024-07-16 00:30:40|398.5|396.5|398.31|396.31|398.56|396.56|398.31|396.31|24
1721089850000|2024-07-16 00:30:50|398.33|396.33|398.31|396.31|398.37|396.37|398.31|396.31|8
1721089860000|2024-07-16 00:31:00|398.36|396.36|398.39|396.39|398.57|396.57|398.33|396.33|28
1721089870000|2024-07-16 00:31:10|398.38|396.38|398.39|396.39|398.51|396.51|398.32|396.32|28
1721089880000|2024-07-16 00:31:20|398.35|396.35|398.42|396.42|398.42|396.42|398.21|396.21|19
1721089890000|2024-07-16 00:31:30|398.46|396.46|398.43|396.43|398.48|396.48|398.4|396.4|19
1721089900000|2024-07-16 00:31:40|398.48|396.48|398.7|396.7|398.93|396.93|398.48|396.48|28
1721089910000|2024-07-16 00:31:50|398.71|396.71|398.69|396.69|398.9|396.9|398.68|396.68|24
1721089920000|2024-07-16 00:32:00|398.72|396.72|398.53|396.53|398.72|396.72|398.51|396.51|19
1721089930000|2024-07-16 00:32:10|398.52|396.52|398.31|396.31|398.54|396.54|398.31|396.31|25
1721089940000|2024-07-16 00:32:20|398.35|396.35|398.24|396.24|398.36|396.36|398.24|396.24|6
1721089950000|2024-07-16 00:32:30|398.11|396.11|398.01|396.01|398.11|396.11|398.01|396.01|7
1721089960000|2024-07-16 00:32:40|397.93|395.93|397.84|395.84|397.93|395.93|397.81|395.81|19
1721089970000|2024-07-16 00:32:50|397.85|395.85|397.82|395.82|397.85|395.85|397.77|395.77|11
1721089980000|2024-07-16 00:33:00|397.8|395.8|397.94|395.94|397.94|395.94|397.77|395.77|20
1721089990000|2024-07-16 00:33:10|398.12|396.12|397.8|395.8|398.12|396.12|397.8|395.8|22
1721090000000|2024-07-16 00:33:20|397.81|395.81|397.45|395.45|397.82|395.82|397.44|395.44|10
1721090010000|2024-07-16 00:33:30|397.46|395.46|397.41|395.41|397.49|395.49|397.41|395.41|26
1721090020000|2024-07-16 00:33:40|397.53|395.53|397.35|395.35|397.54|395.54|397.31|395.31|9
1721090030000|2024-07-16 00:33:50|397.34|395.34|397.35|395.35|397.39|395.39|397.29|395.29|20
1721090040000|2024-07-16 00:34:00|397.31|395.31|397.56|395.56|397.56|395.56|397.26|395.26|23
1721090050000|2024-07-16 00:34:10|397.61|395.61|397.16|395.16|397.7|395.7|397.16|395.16|19
1721090060000|2024-07-16 00:34:20|397.15|395.15|396.91|394.91|397.19|395.19|396.91|394.91|30
1721090070000|2024-07-16 00:34:30|396.81|394.81|396.82|394.82|396.84|394.84|396.77|394.77|8
1721090080000|2024-07-16 00:34:40|396.81|394.81|396.9|394.9|397|395|396.81|394.81|28
1721090090000|2024-07-16 00:34:50|396.89|394.89|397.16|395.16|397.2|395.2|396.86|394.86|25
1721090100000|2024-07-16 00:35:00|397.2|395.2|397.27|395.27|397.27|395.27|397.19|395.19|25
1721090110000|2024-07-16 00:35:10|397.28|395.28|397.37|395.37|397.37|395.37|397.26|395.26|11
1721090120000|2024-07-16 00:35:20|397.46|395.46|397.25|395.25|397.6|395.6|397.24|395.24|32
1721090130000|2024-07-16 00:35:30|397.26|395.26|397.06|395.06|397.26|395.26|396.99|394.99|15
1721090140000|2024-07-16 00:35:40|397.04|395.04|397.01|395.01|397.04|395.04|396.88|394.88|26
1721090150000|2024-07-16 00:35:50|397|395|396.89|394.89|397.01|395.01|396.87|394.87|19
1721090160000|2024-07-16 00:36:00|396.85|394.85|397.1|395.1|397.2|395.2|396.79|394.79|24
1721090170000|2024-07-16 00:36:10|397.07|395.07|397.09|395.09|397.13|395.13|396.98|394.98|24
1721090180000|2024-07-16 00:36:20|397.06|395.06|397.37|395.37|397.4|395.4|397.05|395.05|21
1721090190000|2024-07-16 00:36:30|397.36|395.36|397.37|395.37|397.44|395.44|397.27|395.27|21
1721090200000|2024-07-16 00:36:40|397.43|395.43|397.31|395.31|397.43|395.43|397.31|395.31|15
1721090210000|2024-07-16 00:36:50|397.3|395.3|397.29|395.29|397.32|395.32|397.13|395.13|10
1721090220000|2024-07-16 00:37:00|397.28|395.28|397.3|395.3|397.37|395.37|397.09|395.09|22
1721090230000|2024-07-16 00:37:10|397.29|395.29|397.28|395.28|397.31|395.31|397.16|395.16|18
1721090240000|2024-07-16 00:37:20|397.26|395.26|397.23|395.23|397.46|395.46|397.2|395.2|25
1721090250000|2024-07-16 00:37:30|397.2|395.2|397.34|395.34|397.35|395.35|397.2|395.2|21
1721090260000|2024-07-16 00:37:40|397.33|395.33|397.48|395.48|397.53|395.53|397.25|395.25|24
1721090270000|2024-07-16 00:37:50|397.47|395.47|397.16|395.16|397.47|395.47|397.16|395.16|24
1721090280000|2024-07-16 00:38:00|397.19|395.19|397.54|395.54|397.54|395.54|397.18|395.18|17
1721090290000|2024-07-16 00:38:10|397.5|395.5|397.57|395.57|397.72|395.72|397.47|395.47|20
1721090300000|2024-07-16 00:38:20|397.55|395.55|397.5|395.5|397.56|395.56|397.5|395.5|12
1721090310000|2024-07-16 00:38:30|397.51|395.51|397.38|395.38|397.53|395.53|397.38|395.38|17
1721090320000|2024-07-16 00:38:40|397.28|395.28|397.25|395.25|397.28|395.28|397.17|395.17|17
1721090330000|2024-07-16 00:38:50|397.26|395.26|397.41|395.41|397.41|395.41|397.26|395.26|13
1721090340000|2024-07-16 00:39:00|397.39|395.39|397.53|395.53|397.55|395.55|397.37|395.37|12
1721090350000|2024-07-16 00:39:10|397.54|395.54|397.48|395.48|397.73|395.73|397.38|395.38|22
1721090360000|2024-07-16 00:39:20|397.46|395.46|397.73|395.73|397.75|395.75|397.39|395.39|18
1721090370000|2024-07-16 00:39:30|397.74|395.74|397.88|395.88|397.88|395.88|397.74|395.74|10
1721090380000|2024-07-16 00:39:40|397.87|395.87|399|397|399.17|397.17|397.82|395.82|18
1721090390000|2024-07-16 00:39:50|398.93|396.93|398.83|396.83|398.93|396.93|398.75|396.75|15
1721090400000|2024-07-16 00:40:00|398.84|396.84|399.06|397.06|399.06|397.06|398.84|396.84|5
1721090410000|2024-07-16 00:40:10|399.08|397.08|398.84|396.84|399.08|397.08|398.83|396.83|19
1721090420000|2024-07-16 00:40:20|398.91|396.91|398.77|396.77|399.04|397.04|398.77|396.77|21
1721090430000|2024-07-16 00:40:30|398.86|396.86|399.08|397.08|399.1|397.1|398.86|396.86|18
1721090440000|2024-07-16 00:40:40|399.07|397.07|399.28|397.28|399.29|397.29|399.07|397.07|14
1721090450000|2024-07-16 00:40:50|399.29|397.29|399.27|397.27|399.38|397.38|399.27|397.27|10
1721090460000|2024-07-16 00:41:00|399.28|397.28|399.44|397.44|399.44|397.44|399.28|397.28|11
1721090470000|2024-07-16 00:41:10|399.49|397.49|399.36|397.36|399.62|397.62|399.36|397.36|16
1721090480000|2024-07-16 00:41:20|399.38|397.38|399.14|397.14|399.49|397.49|399.14|397.14|20
1721090490000|2024-07-16 00:41:30|399.15|397.15|399.19|397.19|399.26|397.26|399.12|397.12|22
1721090500000|2024-07-16 00:41:40|399.27|397.27|399.57|397.57|399.57|397.57|399.26|397.26|12
1721090510000|2024-07-16 00:41:50|399.64|397.64|399.7|397.7|399.7|397.7|399.63|397.63|3
1721090520000|2024-07-16 00:42:00|399.78|397.78|399.91|397.91|399.91|397.91|399.78|397.78|4
1721090530000|2024-07-16 00:42:10|399.97|397.97|399.85|397.85|400.04|398.04|399.82|397.82|16
1721090540000|2024-07-16 00:42:20|399.79|397.79|399.77|397.77|399.8|397.8|399.75|397.75|6
1721090550000|2024-07-16 00:42:30|399.81|397.81|399.76|397.76|399.81|397.81|399.71|397.71|10
1721090560000|2024-07-16 00:42:40|399.77|397.77|399.79|397.79|399.79|397.79|399.77|397.77|2
1721090570000|2024-07-16 00:42:50|399.82|397.82|400.18|398.18|400.21|398.21|399.82|397.82|9
1721090580000|2024-07-16 00:43:00|400.24|398.24|400.64|398.64|400.64|398.64|400.24|398.24|11
1721090590000|2024-07-16 00:43:10|400.63|398.63|400.92|398.92|400.92|398.92|400.63|398.63|5
1721090600000|2024-07-16 00:43:20|400.93|398.93|400.74|398.74|400.93|398.93|400.61|398.61|17
1721090610000|2024-07-16 00:43:30|400.64|398.64|400.69|398.69|400.83|398.83|400.54|398.54|20
1721090620000|2024-07-16 00:43:40|400.84|398.84|400.9|398.9|400.98|398.98|400.84|398.84|11
1721090630000|2024-07-16 00:43:50|400.88|398.88|400.85|398.85|400.88|398.88|400.68|398.68|18
1721090640000|2024-07-16 00:44:00|400.96|398.96|400.86|398.86|400.98|398.98|400.86|398.86|6
1721090650000|2024-07-16 00:44:10|400.88|398.88|400.81|398.81|400.96|398.96|400.81|398.81|9
1721090660000|2024-07-16 00:44:20|400.6|398.6|400.55|398.55|400.6|398.6|400.38|398.38|7
1721090670000|2024-07-16 00:44:30|400.59|398.59|400.83|398.83|400.85|398.85|400.47|398.47|16
1721090680000|2024-07-16 00:44:40|400.78|398.78|400.7|398.7|400.79|398.79|400.7|398.7|7
1721090690000|2024-07-16 00:44:50|400.71|398.71|400.74|398.74|400.74|398.74|400.61|398.61|19
1721090700000|2024-07-16 00:45:00|400.78|398.78|400.93|398.93|400.96|398.96|400.74|398.74|21
1721090710000|2024-07-16 00:45:10|401|399|401.01|399.01|401.06|399.06|400.92|398.92|13
1721090720000|2024-07-16 00:45:20|400.96|398.96|400.97|398.97|401.12|399.12|400.96|398.96|17
1721090730000|2024-07-16 00:45:30|400.93|398.93|401.19|399.19|401.19|399.19|400.92|398.92|11
1721090740000|2024-07-16 00:45:40|401.31|399.31|401.5|399.5|401.5|399.5|401.27|399.27|18
1721090750000|2024-07-16 00:45:50|401.52|399.52|401.22|399.22|401.52|399.52|401.22|399.22|17
1721090760000|2024-07-16 00:46:00|401.23|399.23|401.48|399.48|401.51|399.51|401.23|399.23|14
1721090770000|2024-07-16 00:46:10|401.41|399.41|400.83|398.83|401.41|399.41|400.83|398.83|25
1721090780000|2024-07-16 00:46:20|400.82|398.82|401.2|399.2|401.2|399.2|400.82|398.82|23
1721090790000|2024-07-16 00:46:30|401.21|399.21|401.31|399.31|401.51|399.51|401.21|399.21|18
1721090800000|2024-07-16 00:46:40|401.32|399.32|401.31|399.31|401.35|399.35|401.27|399.27|18
1721090810000|2024-07-16 00:46:50|401.35|399.35|401.56|399.56|401.56|399.56|401.35|399.35|12
1721090820000|2024-07-16 00:47:00|401.55|399.55|401.77|399.77|401.8|399.8|401.55|399.55|24
1721090830000|2024-07-16 00:47:10|401.78|399.78|401.51|399.51|401.78|399.78|401.51|399.51|8
1721090840000|2024-07-16 00:47:20|401.52|399.52|401.13|399.13|401.52|399.52|401.13|399.13|7
1721090850000|2024-07-16 00:47:30|401.1|399.1|401.11|399.11|401.28|399.28|401.08|399.08|23
1721090860000|2024-07-16 00:47:40|401.07|399.07|401.16|399.16|401.17|399.17|400.95|398.95|19
1721090870000|2024-07-16 00:47:50|401.18|399.18|401.2|399.2|401.2|399.2|401.18|399.18|2
1721090880000|2024-07-16 00:48:00|401.21|399.21|400.91|398.91|401.21|399.21|400.91|398.91|18
1721090890000|2024-07-16 00:48:10|400.9|398.9|400.21|398.21|400.9|398.9|400.19|398.19|20
1721090900000|2024-07-16 00:48:20|400.23|398.23|400.48|398.48|400.51|398.51|400.1|398.1|22
1721090910000|2024-07-16 00:48:30|400.5|398.5|400.13|398.13|400.5|398.5|400.12|398.12|24
1721090920000|2024-07-16 00:48:40|400.1|398.1|400|398|400.17|398.17|400|398|21
1721090930000|2024-07-16 00:48:50|400.01|398.01|400.3|398.3|400.3|398.3|399.9|397.9|22
1721090940000|2024-07-16 00:49:00|400.23|398.23|400.03|398.03|400.29|398.29|400.03|398.03|14
1721090950000|2024-07-16 00:49:10|400.02|398.02|399.61|397.61|400.02|398.02|399.61|397.61|14
1721090960000|2024-07-16 00:49:20|399.63|397.63|399.88|397.88|399.9|397.9|399.63|397.63|15
1721090970000|2024-07-16 00:49:30|399.9|397.9|399.79|397.79|399.94|397.94|399.79|397.79|13
1721090980000|2024-07-16 00:49:40|399.78|397.78|399.79|397.79|399.92|397.92|399.71|397.71|13
1721090990000|2024-07-16 00:49:50|399.8|397.8|399.71|397.71|399.81|397.81|399.71|397.71|9
1721091000000|2024-07-16 00:50:00|399.61|397.61|399.65|397.65|399.76|397.76|399.57|397.57|26
1721091010000|2024-07-16 00:50:10|399.69|397.69|399.41|397.41|399.71|397.71|399.41|397.41|20
1721091020000|2024-07-16 00:50:20|399.44|397.44|399.62|397.62|399.78|397.78|399.44|397.44|17
1721091030000|2024-07-16 00:50:30|399.5|397.5|399.49|397.49|399.5|397.5|399.4|397.4|16
1721091040000|2024-07-16 00:50:40|399.59|397.59|399.57|397.57|399.6|397.6|399.48|397.48|12
1721091050000|2024-07-16 00:50:50|399.58|397.58|399.74|397.74|399.8|397.8|399.56|397.56|19
1721091060000|2024-07-16 00:51:00|399.77|397.77|399.65|397.65|399.88|397.88|399.61|397.61|19
1721091070000|2024-07-16 00:51:10|399.62|397.62|399.41|397.41|399.66|397.66|399.41|397.41|10
1721091080000|2024-07-16 00:51:20|399.31|397.31|399.11|397.11|399.31|397.31|399.11|397.11|7
1721091090000|2024-07-16 00:51:30|399.19|397.19|399.26|397.26|399.3|397.3|399.19|397.19|5
1721091100000|2024-07-16 00:51:40|399.24|397.24|399.52|397.52|399.58|397.58|399.11|397.11|23
1721091110000|2024-07-16 00:51:50|399.56|397.56|399.7|397.7|399.7|397.7|399.54|397.54|19
1721091120000|2024-07-16 00:52:00|399.65|397.65|399.67|397.67|399.82|397.82|399.62|397.62|22
1721091130000|2024-07-16 00:52:10|399.66|397.66|399.73|397.73|399.78|397.78|399.57|397.57|16
1721091140000|2024-07-16 00:52:20|399.74|397.74|399.92|397.92|399.92|397.92|399.74|397.74|11
1721091150000|2024-07-16 00:52:30|399.97|397.97|399.97|397.97|400.37|398.37|399.97|397.97|17
1721091160000|2024-07-16 00:52:40|400.03|398.03|399.81|397.81|400.05|398.05|399.81|397.81|16
1721091170000|2024-07-16 00:52:50|399.71|397.71|399.64|397.64|399.71|397.71|399.59|397.59|7
1721091180000|2024-07-16 00:53:00|399.67|397.67|399.61|397.61|399.73|397.73|399.59|397.59|14
1721091190000|2024-07-16 00:53:10|399.56|397.56|399.36|397.36|399.58|397.58|399.35|397.35|13
1721091200000|2024-07-16 00:53:20|399.35|397.35|399.21|397.21|399.41|397.41|399.21|397.21|13
1721091210000|2024-07-16 00:53:30|399.19|397.19|399.13|397.13|399.21|397.21|399.11|397.11|16
1721091220000|2024-07-16 00:53:40|399.11|397.11|398.97|396.97|399.14|397.14|398.93|396.93|18
1721091230000|2024-07-16 00:53:50|398.98|396.98|399.12|397.12|399.21|397.21|398.98|396.98|19
1721091240000|2024-07-16 00:54:00|399.13|397.13|398.94|396.94|399.24|397.24|398.94|396.94|21
1721091250000|2024-07-16 00:54:10|398.92|396.92|399.03|397.03|399.03|397.03|398.86|396.86|16
1721091260000|2024-07-16 00:54:20|399.06|397.06|399.24|397.24|399.24|397.24|399.06|397.06|10
1721091270000|2024-07-16 00:54:30|399.19|397.19|399.38|397.38|399.38|397.38|399.19|397.19|10
1721091280000|2024-07-16 00:54:40|399.39|397.39|399.48|397.48|399.62|397.62|399.39|397.39|10
1721091290000|2024-07-16 00:54:50|399.5|397.5|399.53|397.53|399.53|397.53|399.49|397.49|5
1721091300000|2024-07-16 00:55:00|399.6|397.6|399.96|397.96|399.96|397.96|399.6|397.6|9
1721091310000|2024-07-16 00:55:10|399.95|397.95|399.84|397.84|399.95|397.95|399.83|397.83|12
1721091320000|2024-07-16 00:55:20|399.91|397.91|400.13|398.13|400.13|398.13|399.88|397.88|14
1721091330000|2024-07-16 00:55:30|400.14|398.14|400.4|398.4|400.4|398.4|400.07|398.07|11
1721091340000|2024-07-16 00:55:40|400.42|398.42|400.29|398.29|400.48|398.48|400.26|398.26|13
1721091350000|2024-07-16 00:55:50|400.3|398.3|400.01|398.01|400.3|398.3|400.01|398.01|21
1721091360000|2024-07-16 00:56:00|399.96|397.96|399.61|397.61|399.96|397.96|399.61|397.61|7
1721091370000|2024-07-16 00:56:10|399.6|397.6|399.18|397.18|399.6|397.6|399.18|397.18|10
1721091380000|2024-07-16 00:56:20|399.2|397.2|399.13|397.13|399.35|397.35|399.13|397.13|23
1721091390000|2024-07-16 00:56:30|399.17|397.17|398.97|396.97|399.17|397.17|398.97|396.97|13
1721091400000|2024-07-16 00:56:40|398.93|396.93|399.01|397.01|399.01|397.01|398.93|396.93|10
1721091410000|2024-07-16 00:56:50|399.02|397.02|398.99|396.99|399.05|397.05|398.95|396.95|11
1721091420000|2024-07-16 00:57:00|398.98|396.98|399.08|397.08|399.08|397.08|398.94|396.94|18
1721091430000|2024-07-16 00:57:10|399|397|399.13|397.13|399.15|397.15|398.97|396.97|19
1721091440000|2024-07-16 00:57:20|399.14|397.14|399.15|397.15|399.2|397.2|399.1|397.1|17
1721091450000|2024-07-16 00:57:30|399.17|397.17|399.2|397.2|399.32|397.32|399.17|397.17|19
1721091460000|2024-07-16 00:57:40|399.19|397.19|399.08|397.08|399.23|397.23|399.07|397.07|13
1721091470000|2024-07-16 00:57:50|399.09|397.09|399.19|397.19|399.19|397.19|399.09|397.09|8
1721091480000|2024-07-16 00:58:00|399.14|397.14|399.1|397.1|399.14|397.14|399.06|397.06|7
1721091490000|2024-07-16 00:58:10|399.12|397.12|399.12|397.12|399.12|397.12|399.12|397.12|1
1721091500000|2024-07-16 00:58:20|399.03|397.03|399.07|397.07|399.11|397.11|399.03|397.03|12
1721091520000|2024-07-16 00:58:40|399|397|398.73|396.73|399|397|398.57|396.57|18
1721091530000|2024-07-16 00:58:50|398.69|396.69|398.91|396.91|398.91|396.91|398.69|396.69|10
1721091540000|2024-07-16 00:59:00|398.92|396.92|399.16|397.16|399.16|397.16|398.92|396.92|6
1721091550000|2024-07-16 00:59:10|399.21|397.21|399.02|397.02|399.27|397.27|399.01|397.01|14
1721091560000|2024-07-16 00:59:20|399.03|397.03|398.95|396.95|399.05|397.05|398.95|396.95|8
1721091570000|2024-07-16 00:59:30|398.97|396.97|398.82|396.82|399.2|397.2|398.7|396.7|21
1721091580000|2024-07-16 00:59:40|398.84|396.84|398.71|396.71|398.89|396.89|398.63|396.63|20
1721091590000|2024-07-16 00:59:50|398.7|396.7|398.61|396.61|398.7|396.7|398.52|396.52|20
1721091600000|2024-07-16 01:00:00|398.62|396.62|398.72|396.72|398.75|396.75|398.61|396.61|19
1721091610000|2024-07-16 01:00:10|398.66|396.66|398.92|396.92|398.93|396.93|398.66|396.66|21
1721091620000|2024-07-16 01:00:20|398.95|396.95|398.92|396.92|399.07|397.07|398.88|396.88|18
1721091630000|2024-07-16 01:00:30|398.91|396.91|399.12|397.12|399.12|397.12|398.91|396.91|18
1721091640000|2024-07-16 01:00:40|399.11|397.11|399|397|399.11|397.11|398.95|396.95|20
1721091650000|2024-07-16 01:00:50|399.01|397.01|398.64|396.64|399.02|397.02|398.64|396.64|16
1721091660000|2024-07-16 01:01:00|398.66|396.66|398.65|396.65|398.68|396.68|398.4|396.4|24
1721091670000|2024-07-16 01:01:10|398.68|396.68|398.74|396.74|398.74|396.74|398.61|396.61|15
1721091680000|2024-07-16 01:01:20|398.77|396.77|398.78|396.78|398.83|396.83|398.7|396.7|17
1721091690000|2024-07-16 01:01:30|398.79|396.79|398.78|396.78|398.83|396.83|398.74|396.74|18
1721091700000|2024-07-16 01:01:40|398.79|396.79|398.98|396.98|399.09|397.09|398.79|396.79|12
1721091710000|2024-07-16 01:01:50|398.93|396.93|399.06|397.06|399.07|397.07|398.93|396.93|7
1721091720000|2024-07-16 01:02:00|399.07|397.07|398.85|396.85|399.09|397.09|398.85|396.85|11
1721091730000|2024-07-16 01:02:10|398.81|396.81|399.05|397.05|399.05|397.05|398.81|396.81|12
1721091740000|2024-07-16 01:02:20|399.01|397.01|398.93|396.93|399.01|397.01|398.93|396.93|4
1721091750000|2024-07-16 01:02:30|398.89|396.89|398.78|396.78|398.9|396.9|398.78|396.78|11
1721091760000|2024-07-16 01:02:40|398.77|396.77|398.68|396.68|398.77|396.77|398.61|396.61|15
1721091770000|2024-07-16 01:02:50|398.6|396.6|398.67|396.67|398.73|396.73|398.57|396.57|18
1721091780000|2024-07-16 01:03:00|398.64|396.64|398.44|396.44|398.64|396.64|398.44|396.44|13
1721091790000|2024-07-16 01:03:10|398.43|396.43|398.42|396.42|398.52|396.52|398.4|396.4|13
1721091800000|2024-07-16 01:03:20|398.39|396.39|398.11|396.11|398.39|396.39|398.11|396.11|12
1721091810000|2024-07-16 01:03:30|398.09|396.09|398.18|396.18|398.29|396.29|398.09|396.09|20
1721091820000|2024-07-16 01:03:40|398.17|396.17|397.99|395.99|398.17|396.17|397.99|395.99|21
1721091830000|2024-07-16 01:03:50|398|396|398.1|396.1|398.18|396.18|397.94|395.94|21
1721091840000|2024-07-16 01:04:00|398.08|396.08|397.84|395.84|398.08|396.08|397.83|395.83|15
1721091850000|2024-07-16 01:04:10|397.86|395.86|398.41|396.41|398.46|396.46|397.86|395.86|21
1721091860000|2024-07-16 01:04:20|398.42|396.42|398.26|396.26|398.42|396.42|398.16|396.16|19
1721091870000|2024-07-16 01:04:30|398.25|396.25|398.26|396.26|398.32|396.32|398.2|396.2|9
1721091880000|2024-07-16 01:04:40|398.14|396.14|398.14|396.14|398.14|396.14|398.14|396.14|1
1721091890000|2024-07-16 01:04:50|398.15|396.15|398.15|396.15|398.16|396.16|398.15|396.15|3
1721091900000|2024-07-16 01:05:00|398.14|396.14|398.14|396.14|398.16|396.16|398.14|396.14|4
1721091910000|2024-07-16 01:05:10|398.21|396.21|398.09|396.09|398.21|396.21|398.06|396.06|11
1721091920000|2024-07-16 01:05:20|398.04|396.04|397.85|395.85|398.06|396.06|397.84|395.84|24
1721091930000|2024-07-16 01:05:30|397.8|395.8|397.65|395.65|397.88|395.88|397.64|395.64|19
1721091940000|2024-07-16 01:05:40|397.64|395.64|397.45|395.45|397.64|395.64|397.31|395.31|13
1721091950000|2024-07-16 01:05:50|397.46|395.46|397.39|395.39|397.46|395.46|397.37|395.37|14
1721091960000|2024-07-16 01:06:00|397.41|395.41|397.4|395.4|397.58|395.58|397.38|395.38|23
1721091970000|2024-07-16 01:06:10|397.39|395.39|397.11|395.11|397.39|395.39|397.09|395.09|12
1721091980000|2024-07-16 01:06:20|397.21|395.21|397.28|395.28|397.32|395.32|397.21|395.21|14
1721091990000|2024-07-16 01:06:30|397.35|395.35|397.79|395.79|397.8|395.8|397.35|395.35|15
1721092000000|2024-07-16 01:06:40|397.7|395.7|397.83|395.83|397.86|395.86|397.7|395.7|14
1721092010000|2024-07-16 01:06:50|397.96|395.96|397.85|395.85|397.98|395.98|397.74|395.74|24
1721092020000|2024-07-16 01:07:00|397.86|395.86|397.99|395.99|398.05|396.05|397.86|395.86|16
1721092030000|2024-07-16 01:07:10|398|396|397.44|395.44|398|396|397.42|395.42|28
1721092040000|2024-07-16 01:07:20|397.43|395.43|397.57|395.57|397.67|395.67|397.42|395.42|17
1721092050000|2024-07-16 01:07:30|397.55|395.55|397.8|395.8|397.8|395.8|397.54|395.54|8
1721092060000|2024-07-16 01:07:40|397.75|395.75|397.55|395.55|397.8|395.8|397.48|395.48|17
1721092070000|2024-07-16 01:07:50|397.54|395.54|397.31|395.31|397.54|395.54|397.26|395.26|15
1721092080000|2024-07-16 01:08:00|397.3|395.3|397.17|395.17|397.3|395.3|397.12|395.12|25
1721092090000|2024-07-16 01:08:10|397.13|395.13|397.5|395.5|397.5|395.5|397.12|395.12|17
1721092100000|2024-07-16 01:08:20|397.44|395.44|397.37|395.37|397.45|395.45|397.29|395.29|11
1721092110000|2024-07-16 01:08:30|397.4|395.4|397.52|395.52|397.59|395.59|397.38|395.38|17
1721092120000|2024-07-16 01:08:40|397.51|395.51|397.63|395.63|397.63|395.63|397.51|395.51|17
1721092130000|2024-07-16 01:08:50|397.58|395.58|397.82|395.82|397.82|395.82|397.58|395.58|17
1721092140000|2024-07-16 01:09:00|397.84|395.84|397.62|395.62|397.84|395.84|397.62|395.62|15
1721092150000|2024-07-16 01:09:10|397.63|395.63|397.94|395.94|397.94|395.94|397.63|395.63|22
1721092160000|2024-07-16 01:09:20|397.93|395.93|398.05|396.05|398.05|396.05|397.93|395.93|12
1721092170000|2024-07-16 01:09:30|398.04|396.04|398.02|396.02|398.04|396.04|398.02|396.02|3
1721092180000|2024-07-16 01:09:40|397.94|395.94|397.92|395.92|397.94|395.94|397.8|395.8|14
1721092190000|2024-07-16 01:09:50|397.84|395.84|397.7|395.7|397.84|395.84|397.7|395.7|10
1721092200000|2024-07-16 01:10:00|397.71|395.71|397.6|395.6|397.86|395.86|397.6|395.6|26
1721092210000|2024-07-16 01:10:10|397.59|395.59|397.41|395.41|397.64|395.64|397.41|395.41|21
1721092220000|2024-07-16 01:10:20|397.42|395.42|397.47|395.47|397.47|395.47|397.39|395.39|8
1721092230000|2024-07-16 01:10:30|397.44|395.44|397.6|395.6|397.6|395.6|397.42|395.42|10
1721092240000|2024-07-16 01:10:40|397.71|395.71|397.81|395.81|397.89|395.89|397.71|395.71|10
1721092250000|2024-07-16 01:10:50|397.8|395.8|397.73|395.73|397.81|395.81|397.68|395.68|17
1721092260000|2024-07-16 01:11:00|397.72|395.72|397.5|395.5|397.74|395.74|397.5|395.5|20
1721092270000|2024-07-16 01:11:10|397.46|395.46|397.3|395.3|397.46|395.46|397.3|395.3|16
1721092280000|2024-07-16 01:11:20|397.27|395.27|397.41|395.41|397.51|395.51|397.27|395.27|26
1721092290000|2024-07-16 01:11:30|397.43|395.43|397.24|395.24|397.44|395.44|397.18|395.18|21
1721092300000|2024-07-16 01:11:40|397.25|395.25|397.42|395.42|397.54|395.54|397.25|395.25|23
1721092310000|2024-07-16 01:11:50|397.46|395.46|397.59|395.59|397.59|395.59|397.45|395.45|14
1721092320000|2024-07-16 01:12:00|397.61|395.61|397.77|395.77|397.8|395.8|397.61|395.61|19
1721092330000|2024-07-16 01:12:10|397.8|395.8|397.9|395.9|397.9|395.9|397.8|395.8|16
1721092340000|2024-07-16 01:12:20|397.82|395.82|397.94|395.94|397.94|395.94|397.82|395.82|9
1721092350000|2024-07-16 01:12:30|397.98|395.98|397.76|395.76|398.11|396.11|397.76|395.76|17
1721092360000|2024-07-16 01:12:40|397.75|395.75|397.87|395.87|397.87|395.87|397.65|395.65|20
1721092370000|2024-07-16 01:12:50|397.83|395.83|397.81|395.81|397.86|395.86|397.8|395.8|9
1721092380000|2024-07-16 01:13:00|397.91|395.91|397.74|395.74|397.94|395.94|397.71|395.71|14
1721092390000|2024-07-16 01:13:10|397.75|395.75|397.82|395.82|397.82|395.82|397.64|395.64|13
1721092400000|2024-07-16 01:13:20|397.76|395.76|397.81|395.81|397.81|395.81|397.71|395.71|4
1721092410000|2024-07-16 01:13:30|397.82|395.82|397.59|395.59|397.93|395.93|397.57|395.57|15
1721092420000|2024-07-16 01:13:40|397.56|395.56|397.57|395.57|397.64|395.64|397.52|395.52|16
1721092430000|2024-07-16 01:13:50|397.56|395.56|397.48|395.48|397.58|395.58|397.46|395.46|18
1721092440000|2024-07-16 01:14:00|397.53|395.53|397.74|395.74|397.76|395.76|397.52|395.52|19
1721092450000|2024-07-16 01:14:10|397.75|395.75|397.8|395.8|397.82|395.82|397.67|395.67|15
1721092460000|2024-07-16 01:14:20|397.83|395.83|398|396|398|396|397.78|395.78|18
1721092470000|2024-07-16 01:14:30|398.09|396.09|398.18|396.18|398.3|396.3|398.05|396.05|19
1721092480000|2024-07-16 01:14:40|398.21|396.21|398.37|396.37|398.41|396.41|398.21|396.21|23
1721092490000|2024-07-16 01:14:50|398.39|396.39|398.33|396.33|398.44|396.44|398.32|396.32|12
1721092500000|2024-07-16 01:15:00|398.28|396.28|397.91|395.91|398.28|396.28|397.91|395.91|19
1721092510000|2024-07-16 01:15:10|397.9|395.9|398.14|396.14|398.14|396.14|397.9|395.9|15
1721092520000|2024-07-16 01:15:20|398.24|396.24|398.11|396.11|398.3|396.3|398.07|396.07|19
1721092530000|2024-07-16 01:15:30|398.12|396.12|398.4|396.4|398.4|396.4|398.11|396.11|13
1721092540000|2024-07-16 01:15:40|398.43|396.43|398.27|396.27|398.44|396.44|398.25|396.25|21
1721092550000|2024-07-16 01:15:50|398.25|396.25|398.33|396.33|398.53|396.53|398.21|396.21|25
1721092560000|2024-07-16 01:16:00|398.34|396.34|397.94|395.94|398.35|396.35|397.94|395.94|24
1721092570000|2024-07-16 01:16:10|397.97|395.97|397.83|395.83|397.99|395.99|397.79|395.79|18
1721092580000|2024-07-16 01:16:20|397.82|395.82|398.05|396.05|398.16|396.16|397.82|395.82|27
1721092590000|2024-07-16 01:16:30|398.01|396.01|398.18|396.18|398.18|396.18|398.01|396.01|21
1721092600000|2024-07-16 01:16:40|398.19|396.19|398.4|396.4|398.4|396.4|398.19|396.19|13
1721092610000|2024-07-16 01:16:50|398.44|396.44|398.46|396.46|398.51|396.51|398.4|396.4|16
1721092620000|2024-07-16 01:17:00|398.47|396.47|398.38|396.38|398.59|396.59|398.38|396.38|19
1721092630000|2024-07-16 01:17:10|398.43|396.43|398.13|396.13|398.43|396.43|398.05|396.05|23
1721092640000|2024-07-16 01:17:20|398.14|396.14|397.92|395.92|398.14|396.14|397.89|395.89|24
1721092650000|2024-07-16 01:17:30|397.94|395.94|398.21|396.21|398.21|396.21|397.9|395.9|16
1721092660000|2024-07-16 01:17:40|398.23|396.23|398.35|396.35|398.35|396.35|398.22|396.22|21
1721092670000|2024-07-16 01:17:50|398.36|396.36|398.3|396.3|398.41|396.41|398.25|396.25|24
1721092680000|2024-07-16 01:18:00|398.33|396.33|398.49|396.49|398.5|396.5|398.27|396.27|24
1721092690000|2024-07-16 01:18:10|398.5|396.5|398.64|396.64|398.69|396.69|398.5|396.5|17
1721092700000|2024-07-16 01:18:20|398.63|396.63|398.51|396.51|398.83|396.83|398.51|396.51|25
1721092710000|2024-07-16 01:18:30|398.47|396.47|398.36|396.36|398.71|396.71|398.36|396.36|30
1721092720000|2024-07-16 01:18:40|398.43|396.43|398.82|396.82|398.82|396.82|398.42|396.42|25
1721092730000|2024-07-16 01:18:50|398.78|396.78|398.61|396.61|398.78|396.78|398.58|396.58|25
1721092740000|2024-07-16 01:19:00|398.6|396.6|398.62|396.62|398.78|396.78|398.6|396.6|25
1721092750000|2024-07-16 01:19:10|398.58|396.58|398.71|396.71|398.71|396.71|398.52|396.52|26
1721092760000|2024-07-16 01:19:20|398.7|396.7|398.69|396.69|398.71|396.71|398.63|396.63|12
1721092770000|2024-07-16 01:19:30|398.72|396.72|398.8|396.8|398.84|396.84|398.72|396.72|14
1721092780000|2024-07-16 01:19:40|398.79|396.79|398.89|396.89|398.89|396.89|398.76|396.76|17
1721092790000|2024-07-16 01:19:50|398.88|396.88|398.95|396.95|398.95|396.95|398.79|396.79|16
1721092800000|2024-07-16 01:20:00|398.96|396.96|398.61|396.61|398.96|396.96|398.61|396.61|21
1721092810000|2024-07-16 01:20:10|398.52|396.52|398.31|396.31|398.52|396.52|398.3|396.3|15
1721092820000|2024-07-16 01:20:20|398.32|396.32|398.33|396.33|398.43|396.43|398.29|396.29|19
1721092830000|2024-07-16 01:20:30|398.36|396.36|398.29|396.29|398.36|396.36|398.21|396.21|14
1721092840000|2024-07-16 01:20:40|398.28|396.28|397.77|395.77|398.28|396.28|397.77|395.77|20
1721092850000|2024-07-16 01:20:50|397.78|395.78|397.77|395.77|397.84|395.84|397.77|395.77|27
1721092860000|2024-07-16 01:21:00|397.78|395.78|397.86|395.86|397.89|395.89|397.78|395.78|22
1721092870000|2024-07-16 01:21:10|397.89|395.89|398.1|396.1|398.1|396.1|397.85|395.85|14
1721092880000|2024-07-16 01:21:20|398.15|396.15|398.27|396.27|398.29|396.29|398.15|396.15|19
1721092890000|2024-07-16 01:21:30|398.29|396.29|398.17|396.17|398.38|396.38|398.12|396.12|18
1721092900000|2024-07-16 01:21:40|398.16|396.16|398.01|396.01|398.17|396.17|398.01|396.01|22
1721092910000|2024-07-16 01:21:50|397.99|395.99|398.17|396.17|398.21|396.21|397.93|395.93|26
1721092920000|2024-07-16 01:22:00|398.18|396.18|398.11|396.11|398.2|396.2|398.07|396.07|18
1721092930000|2024-07-16 01:22:10|398.14|396.14|398.18|396.18|398.21|396.21|398.1|396.1|19
1721092940000|2024-07-16 01:22:20|398.17|396.17|398.3|396.3|398.3|396.3|398.17|396.17|4
1721092950000|2024-07-16 01:22:30|398.38|396.38|398.35|396.35|398.38|396.38|398.24|396.24|18
1721092960000|2024-07-16 01:22:40|398.36|396.36|398.6|396.6|398.6|396.6|398.36|396.36|14
1721092970000|2024-07-16 01:22:50|398.58|396.58|398.77|396.77|398.77|396.77|398.57|396.57|14
1721092980000|2024-07-16 01:23:00|398.78|396.78|398.95|396.95|398.95|396.95|398.69|396.69|14
1721092990000|2024-07-16 01:23:10|398.89|396.89|399.01|397.01|399.01|397.01|398.77|396.77|13
1721093000000|2024-07-16 01:23:20|398.96|396.96|398.89|396.89|398.99|396.99|398.89|396.89|12
1721093010000|2024-07-16 01:23:30|398.86|396.86|398.51|396.51|398.86|396.86|398.51|396.51|21
1721093020000|2024-07-16 01:23:40|398.52|396.52|398.64|396.64|398.7|396.7|398.52|396.52|17
1721093030000|2024-07-16 01:23:50|398.65|396.65|398.64|396.64|398.69|396.69|398.63|396.63|19
1721093040000|2024-07-16 01:24:00|398.65|396.65|398.6|396.6|398.75|396.75|398.59|396.59|16
1721093050000|2024-07-16 01:24:10|398.56|396.56|398.88|396.88|398.89|396.89|398.56|396.56|18
1721093060000|2024-07-16 01:24:20|398.89|396.89|399|397|399|397|398.89|396.89|2
1721093070000|2024-07-16 01:24:30|399.03|397.03|398.95|396.95|399.06|397.06|398.94|396.94|22
1721093080000|2024-07-16 01:24:40|398.94|396.94|398.97|396.97|398.97|396.97|398.89|396.89|23
1721093090000|2024-07-16 01:24:50|398.99|396.99|398.99|396.99|398.99|396.99|398.99|396.99|1
1721093100000|2024-07-16 01:25:00|399.09|397.09|399.12|397.12|399.14|397.14|399.09|397.09|6
1721093110000|2024-07-16 01:25:10|399.08|397.08|399.13|397.13|399.13|397.13|399.03|397.03|15
1721093120000|2024-07-16 01:25:20|399.1|397.1|399.19|397.19|399.27|397.27|399.1|397.1|20
1721093130000|2024-07-16 01:25:30|399.1|397.1|399.03|397.03|399.14|397.14|399|397|19
1721093140000|2024-07-16 01:25:40|399.02|397.02|399.05|397.05|399.1|397.1|399.01|397.01|19
1721093150000|2024-07-16 01:25:50|399.07|397.07|398.93|396.93|399.07|397.07|398.92|396.92|9
1721093160000|2024-07-16 01:26:00|398.94|396.94|398.94|396.94|398.94|396.94|398.94|396.94|1
1721093170000|2024-07-16 01:26:10|398.98|396.98|398.98|396.98|398.98|396.98|398.96|396.96|7
1721093180000|2024-07-16 01:26:20|398.93|396.93|398.97|396.97|398.98|396.98|398.84|396.84|22
1721093190000|2024-07-16 01:26:30|398.9|396.9|399.17|397.17|399.17|397.17|398.83|396.83|12
1721093200000|2024-07-16 01:26:40|399.2|397.2|399.3|397.3|399.3|397.3|399.2|397.2|3
1721093210000|2024-07-16 01:26:50|399.28|397.28|399.3|397.3|399.3|397.3|399.22|397.22|20
1721093220000|2024-07-16 01:27:00|399.25|397.25|399.23|397.23|399.27|397.27|399.2|397.2|16
1721093230000|2024-07-16 01:27:10|399.24|397.24|399.3|397.3|399.3|397.3|399.22|397.22|10
1721093240000|2024-07-16 01:27:20|399.24|397.24|399.23|397.23|399.24|397.24|399.19|397.19|6
1721093250000|2024-07-16 01:27:30|399.24|397.24|399.3|397.3|399.3|397.3|399.24|397.24|12
1721093260000|2024-07-16 01:27:40|399.52|397.52|399.54|397.54|399.54|397.54|399.49|397.49|5
1721093270000|2024-07-16 01:27:50|399.51|397.51|398.94|396.94|399.54|397.54|398.93|396.93|18
1721093280000|2024-07-16 01:28:00|398.92|396.92|398.9|396.9|399.01|397.01|398.9|396.9|24
1721093290000|2024-07-16 01:28:10|398.86|396.86|398.76|396.76|398.86|396.86|398.76|396.76|7
1721093300000|2024-07-16 01:28:20|398.75|396.75|398.41|396.41|398.75|396.75|398.41|396.41|6
1721093310000|2024-07-16 01:28:30|398.39|396.39|398.23|396.23|398.39|396.39|398.23|396.23|21
1721093320000|2024-07-16 01:28:40|398.16|396.16|398.11|396.11|398.16|396.16|398.09|396.09|10
1721093330000|2024-07-16 01:28:50|398.14|396.14|398.4|396.4|398.4|396.4|398.13|396.13|16
1721093340000|2024-07-16 01:29:00|398.43|396.43|398.48|396.48|398.48|396.48|398.29|396.29|10
1721093350000|2024-07-16 01:29:10|398.5|396.5|398.32|396.32|398.58|396.58|398.32|396.32|8
1721093360000|2024-07-16 01:29:20|398.37|396.37|398.37|396.37|398.39|396.39|398.34|396.34|13
1721093370000|2024-07-16 01:29:30|398.34|396.34|398.16|396.16|398.35|396.35|398.16|396.16|10
1721093380000|2024-07-16 01:29:40|398.14|396.14|397.91|395.91|398.25|396.25|397.91|395.91|22
1721093390000|2024-07-16 01:29:50|397.92|395.92|397.73|395.73|397.98|395.98|397.7|395.7|19
1721093400000|2024-07-16 01:30:00|397.71|395.71|397.86|395.86|397.9|395.9|397.69|395.69|26
1721093410000|2024-07-16 01:30:10|397.87|395.87|398.04|396.04|398.21|396.21|397.87|395.87|21
1721093420000|2024-07-16 01:30:20|398.01|396.01|397.66|395.66|398.01|396.01|397.66|395.66|17
1721093430000|2024-07-16 01:30:30|397.61|395.61|397.35|395.35|397.69|395.69|397.29|395.29|23
1721093440000|2024-07-16 01:30:40|397.34|395.34|397.51|395.51|397.51|395.51|397.29|395.29|18
1721093450000|2024-07-16 01:30:50|397.52|395.52|397.42|395.42|397.63|395.63|397.38|395.38|19
1721093460000|2024-07-16 01:31:00|397.41|395.41|397.51|395.51|397.52|395.52|397.39|395.39|16
1721093470000|2024-07-16 01:31:10|397.55|395.55|397.6|395.6|397.6|395.6|397.48|395.48|18
1721093480000|2024-07-16 01:31:20|397.65|395.65|397.97|395.97|397.97|395.97|397.65|395.65|19
1721093490000|2024-07-16 01:31:30|397.98|395.98|397.75|395.75|397.99|395.99|397.74|395.74|16
1721093500000|2024-07-16 01:31:40|397.73|395.73|397.83|395.83|397.83|395.83|397.66|395.66|14
1721093510000|2024-07-16 01:31:50|397.8|395.8|398|396|398.01|396.01|397.74|395.74|13
1721093520000|2024-07-16 01:32:00|398.04|396.04|398.3|396.3|398.3|396.3|398.04|396.04|20
1721093530000|2024-07-16 01:32:10|398.28|396.28|398.25|396.25|398.39|396.39|398.11|396.11|27
1721093540000|2024-07-16 01:32:20|398.26|396.26|398.26|396.26|398.35|396.35|398.17|396.17|18
1721093550000|2024-07-16 01:32:30|398.3|396.3|398.15|396.15|398.34|396.34|398.11|396.11|17
1721093560000|2024-07-16 01:32:40|398.16|396.16|398.16|396.16|398.16|396.16|398.09|396.09|12
1721093570000|2024-07-16 01:32:50|398.15|396.15|398.26|396.26|398.26|396.26|398.15|396.15|14
1721093580000|2024-07-16 01:33:00|398.24|396.24|398.18|396.18|398.24|396.24|398.1|396.1|22
1721093590000|2024-07-16 01:33:10|398.2|396.2|398.16|396.16|398.35|396.35|398.11|396.11|20
1721093600000|2024-07-16 01:33:20|398.19|396.19|398.38|396.38|398.38|396.38|398.19|396.19|12
1721093610000|2024-07-16 01:33:30|398.4|396.4|398.47|396.47|398.49|396.49|398.4|396.4|13
1721093620000|2024-07-16 01:33:40|398.45|396.45|398.49|396.49|398.7|396.7|398.41|396.41|20
1721093630000|2024-07-16 01:33:50|398.59|396.59|398.75|396.75|398.79|396.79|398.55|396.55|16
1721093640000|2024-07-16 01:34:00|398.72|396.72|398.78|396.78|398.78|396.78|398.69|396.69|5
1721093650000|2024-07-16 01:34:10|398.77|396.77|398.77|396.77|398.83|396.83|398.66|396.66|18
1721093660000|2024-07-16 01:34:20|398.84|396.84|398.86|396.86|398.89|396.89|398.75|396.75|21
1721093670000|2024-07-16 01:34:30|398.87|396.87|399.02|397.02|399.02|397.02|398.86|396.86|10
1721093680000|2024-07-16 01:34:40|399.03|397.03|399.18|397.18|399.18|397.18|398.99|396.99|19
1721093690000|2024-07-16 01:34:50|399.19|397.19|399.34|397.34|399.34|397.34|399.19|397.19|20
1721093700000|2024-07-16 01:35:00|399.33|397.33|399.3|397.3|399.37|397.37|399.19|397.19|22
1721093710000|2024-07-16 01:35:10|399.4|397.4|399.18|397.18|399.4|397.4|399.18|397.18|17
1721093720000|2024-07-16 01:35:20|399.19|397.19|399.08|397.08|399.28|397.28|399.08|397.08|18
1721093730000|2024-07-16 01:35:30|399.07|397.07|399.05|397.05|399.14|397.14|399.04|397.04|15
1721093740000|2024-07-16 01:35:40|399.1|397.1|399.36|397.36|399.36|397.36|399.08|397.08|17
1721093750000|2024-07-16 01:35:50|399.32|397.32|399.54|397.54|399.59|397.59|399.32|397.32|20
1721093760000|2024-07-16 01:36:00|399.6|397.6|399.67|397.67|399.7|397.7|399.6|397.6|10
1721093770000|2024-07-16 01:36:10|399.63|397.63|399.77|397.77|399.77|397.77|399.47|397.47|23
1721093780000|2024-07-16 01:36:20|399.78|397.78|399.86|397.86|399.92|397.92|399.78|397.78|15
1721093790000|2024-07-16 01:36:30|399.91|397.91|400.13|398.13|400.13|398.13|399.88|397.88|16
1721093800000|2024-07-16 01:36:40|400.12|398.12|400.3|398.3|400.3|398.3|400.04|398.04|19
1721093810000|2024-07-16 01:36:50|400.31|398.31|400.44|398.44|400.46|398.46|400.28|398.28|22
1721093820000|2024-07-16 01:37:00|400.48|398.48|400.43|398.43|400.51|398.51|400.39|398.39|19
1721093830000|2024-07-16 01:37:10|400.45|398.45|400.59|398.59|400.7|398.7|400.45|398.45|21
1721093840000|2024-07-16 01:37:20|400.55|398.55|400.77|398.77|400.79|398.79|400.53|398.53|22
1721093850000|2024-07-16 01:37:30|400.82|398.82|400.45|398.45|400.86|398.86|400.45|398.45|22
1721093860000|2024-07-16 01:37:40|400.42|398.42|400.37|398.37|400.42|398.42|400.33|398.33|13
1721093870000|2024-07-16 01:37:50|400.36|398.36|400.26|398.26|400.37|398.37|400.23|398.23|22
1721093880000|2024-07-16 01:38:00|400.25|398.25|399.93|397.93|400.25|398.25|399.93|397.93|24
1721093890000|2024-07-16 01:38:10|399.95|397.95|400.02|398.02|400.06|398.06|399.92|397.92|27
1721093900000|2024-07-16 01:38:20|400.01|398.01|399.99|397.99|400.1|398.1|399.91|397.91|23
1721093910000|2024-07-16 01:38:30|399.95|397.95|400.1|398.1|400.13|398.13|399.88|397.88|21
1721093920000|2024-07-16 01:38:40|400.12|398.12|400.5|398.5|400.52|398.52|400.1|398.1|16
1721093930000|2024-07-16 01:38:50|400.46|398.46|400.45|398.45|400.51|398.51|400.36|398.36|27
1721093940000|2024-07-16 01:39:00|400.47|398.47|400.58|398.58|400.62|398.62|400.47|398.47|22
1721093950000|2024-07-16 01:39:10|400.59|398.59|400.71|398.71|400.74|398.74|400.57|398.57|18
1721093960000|2024-07-16 01:39:20|400.66|398.66|400.46|398.46|400.66|398.66|400.33|398.33|25
1721093970000|2024-07-16 01:39:30|400.45|398.45|400.29|398.29|400.54|398.54|400.29|398.29|19
1721093980000|2024-07-16 01:39:40|400.27|398.27|400.13|398.13|400.28|398.28|400.13|398.13|12
1721093990000|2024-07-16 01:39:50|400.15|398.15|400.18|398.18|400.25|398.25|400.15|398.15|15
1721094000000|2024-07-16 01:40:00|400.14|398.14|400.09|398.09|400.24|398.24|400.01|398.01|19
1721094010000|2024-07-16 01:40:10|400.1|398.1|400.35|398.35|400.39|398.39|400.1|398.1|20
1721094020000|2024-07-16 01:40:20|400.36|398.36|400.41|398.41|400.44|398.44|400.36|398.36|9
1721094030000|2024-07-16 01:40:30|400.35|398.35|400.14|398.14|400.35|398.35|400.13|398.13|16
1721094040000|2024-07-16 01:40:40|400.16|398.16|400.11|398.11|400.21|398.21|400.1|398.1|21
1721094050000|2024-07-16 01:40:50|400.1|398.1|399.92|397.92|400.1|398.1|399.92|397.92|20
1721094060000|2024-07-16 01:41:00|399.94|397.94|399.64|397.64|399.94|397.94|399.62|397.62|14
1721094070000|2024-07-16 01:41:10|399.63|397.63|399.66|397.66|399.69|397.69|399.48|397.48|18
1721094080000|2024-07-16 01:41:20|399.67|397.67|399.82|397.82|399.83|397.83|399.67|397.67|16
1721094090000|2024-07-16 01:41:30|399.78|397.78|399.83|397.83|399.93|397.93|399.78|397.78|15
1721094100000|2024-07-16 01:41:40|399.84|397.84|399.87|397.87|399.93|397.93|399.79|397.79|15
1721094110000|2024-07-16 01:41:50|399.88|397.88|399.72|397.72|399.88|397.88|399.71|397.71|12
1721094120000|2024-07-16 01:42:00|399.7|397.7|399.74|397.74|399.78|397.78|399.61|397.61|21
1721094130000|2024-07-16 01:42:10|399.71|397.71|399.5|397.5|399.72|397.72|399.5|397.5|15
1721094140000|2024-07-16 01:42:20|399.52|397.52|399.58|397.58|399.58|397.58|399.38|397.38|21
1721094150000|2024-07-16 01:42:30|399.66|397.66|399.79|397.79|399.79|397.79|399.66|397.66|12
1721094160000|2024-07-16 01:42:40|399.78|397.78|399.78|397.78|399.8|397.8|399.75|397.75|10
1721094170000|2024-07-16 01:42:50|399.77|397.77|399.76|397.76|399.79|397.79|399.73|397.73|9
1721094180000|2024-07-16 01:43:00|399.77|397.77|399.58|397.58|399.8|397.8|399.58|397.58|20
1721094190000|2024-07-16 01:43:10|399.59|397.59|399.35|397.35|399.6|397.6|399.33|397.33|16
1721094200000|2024-07-16 01:43:20|399.52|397.52|399.34|397.34|399.53|397.53|399.26|397.26|16
1721094210000|2024-07-16 01:43:30|399.33|397.33|399.5|397.5|399.52|397.52|399.33|397.33|19
1721094220000|2024-07-16 01:43:40|399.46|397.46|399.46|397.46|399.46|397.46|399.43|397.43|8
1721094230000|2024-07-16 01:43:50|399.5|397.5|399.45|397.45|399.5|397.5|399.43|397.43|4
1721094240000|2024-07-16 01:44:00|399.43|397.43|399.46|397.46|399.49|397.49|399.35|397.35|15
1721094250000|2024-07-16 01:44:10|399.49|397.49|399.3|397.3|399.61|397.61|399.28|397.28|16
1721094260000|2024-07-16 01:44:20|399.31|397.31|399.16|397.16|399.31|397.31|399.15|397.15|14
1721094270000|2024-07-16 01:44:30|399.18|397.18|399.09|397.09|399.18|397.18|399.09|397.09|12
1721094280000|2024-07-16 01:44:40|399.11|397.11|399.11|397.11|399.11|397.11|399.1|397.1|3
1721094290000|2024-07-16 01:44:50|399.16|397.16|399.14|397.14|399.16|397.16|399.11|397.11|6
1721094300000|2024-07-16 01:45:00|399.09|397.09|399.08|397.08|399.13|397.13|398.96|396.96|17
1721094310000|2024-07-16 01:45:10|399.11|397.11|399.35|397.35|399.41|397.41|399.11|397.11|22
1721094320000|2024-07-16 01:45:20|399.36|397.36|399.22|397.22|399.36|397.36|399.21|397.21|10
1721094330000|2024-07-16 01:45:30|399.21|397.21|399.37|397.37|399.37|397.37|399.21|397.21|14
1721094340000|2024-07-16 01:45:40|399.39|397.39|399.44|397.44|399.44|397.44|399.38|397.38|8
1721094350000|2024-07-16 01:45:50|399.45|397.45|399.35|397.35|399.46|397.46|399.32|397.32|18
1721094360000|2024-07-16 01:46:00|399.32|397.32|399.42|397.42|399.43|397.43|399.32|397.32|19
1721094370000|2024-07-16 01:46:10|399.39|397.39|399.6|397.6|399.6|397.6|399.39|397.39|10
1721094380000|2024-07-16 01:46:20|399.52|397.52|399.57|397.57|399.67|397.67|399.49|397.49|22
1721094390000|2024-07-16 01:46:30|399.58|397.58|399.62|397.62|399.68|397.68|399.58|397.58|11
1721094400000|2024-07-16 01:46:40|399.63|397.63|399.72|397.72|399.72|397.72|399.52|397.52|22
1721094410000|2024-07-16 01:46:50|399.71|397.71|399.41|397.41|399.71|397.71|399.41|397.41|15
1721094420000|2024-07-16 01:47:00|399.34|397.34|399.16|397.16|399.35|397.35|399.1|397.1|23
1721094430000|2024-07-16 01:47:10|399.14|397.14|399.22|397.22|399.24|397.24|399.14|397.14|20
1721094440000|2024-07-16 01:47:20|399.23|397.23|399.21|397.21|399.23|397.23|399.03|397.03|17
1721094450000|2024-07-16 01:47:30|399.19|397.19|399.32|397.32|399.32|397.32|399.16|397.16|9
1721094460000|2024-07-16 01:47:40|399.33|397.33|399.4|397.4|399.4|397.4|399.2|397.2|20
1721094470000|2024-07-16 01:47:50|399.37|397.37|399.15|397.15|399.44|397.44|399.15|397.15|20
1721094480000|2024-07-16 01:48:00|399.16|397.16|399.01|397.01|399.22|397.22|399.01|397.01|22
1721094490000|2024-07-16 01:48:10|398.93|396.93|398.86|396.86|398.93|396.93|398.8|396.8|9
1721094500000|2024-07-16 01:48:20|398.89|396.89|399.06|397.06|399.09|397.09|398.89|396.89|22
1721094510000|2024-07-16 01:48:30|399.07|397.07|399.07|397.07|399.09|397.09|399.02|397.02|18
1721094520000|2024-07-16 01:48:40|399.06|397.06|399|397|399.08|397.08|398.98|396.98|12
1721094530000|2024-07-16 01:48:50|399.01|397.01|398.84|396.84|399.05|397.05|398.83|396.83|13
1721094540000|2024-07-16 01:49:00|398.83|396.83|398.9|396.9|398.9|396.9|398.79|396.79|11
1721094550000|2024-07-16 01:49:10|399.05|397.05|399|397|399.17|397.17|398.97|396.97|22
1721094560000|2024-07-16 01:49:20|398.98|396.98|398.95|396.95|399.16|397.16|398.92|396.92|16
1721094570000|2024-07-16 01:49:30|398.96|396.96|399.1|397.1|399.1|397.1|398.96|396.96|11
1721094580000|2024-07-16 01:49:40|399.04|397.04|399.03|397.03|399.04|397.04|399.03|397.03|2
1721094590000|2024-07-16 01:49:50|399.04|397.04|399.06|397.06|399.06|397.06|398.94|396.94|15
1721094600000|2024-07-16 01:50:00|399.1|397.1|399.07|397.07|399.1|397.1|399.03|397.03|11
1721094610000|2024-07-16 01:50:10|399.01|397.01|399.24|397.24|399.24|397.24|398.99|396.99|15
1721094620000|2024-07-16 01:50:20|399.18|397.18|398.95|396.95|399.18|397.18|398.95|396.95|13
1721094630000|2024-07-16 01:50:30|398.98|396.98|399.07|397.07|399.07|397.07|398.92|396.92|19
1721094640000|2024-07-16 01:50:40|399.12|397.12|399.24|397.24|399.24|397.24|399.12|397.12|5
1721094650000|2024-07-16 01:50:50|399.18|397.18|399.14|397.14|399.18|397.18|399.14|397.14|6
1721094660000|2024-07-16 01:51:00|399.19|397.19|399.7|397.7|399.7|397.7|399.17|397.17|22
1721094670000|2024-07-16 01:51:10|399.74|397.74|399.92|397.92|400.03|398.03|399.63|397.63|23
1721094680000|2024-07-16 01:51:20|399.85|397.85|399.72|397.72|399.99|397.99|399.64|397.64|19
1721094690000|2024-07-16 01:51:30|399.8|397.8|399.7|397.7|399.8|397.8|399.68|397.68|11
1721094700000|2024-07-16 01:51:40|399.83|397.83|399.83|397.83|399.83|397.83|399.83|397.83|1
1721094710000|2024-07-16 01:51:50|399.86|397.86|399.74|397.74|399.89|397.89|399.74|397.74|9
1721094720000|2024-07-16 01:52:00|399.72|397.72|399.66|397.66|399.8|397.8|399.59|397.59|24
1721094730000|2024-07-16 01:52:10|399.71|397.71|399.45|397.45|399.71|397.71|399.45|397.45|17
1721094740000|2024-07-16 01:52:20|399.48|397.48|399.4|397.4|399.52|397.52|399.4|397.4|15
1721094750000|2024-07-16 01:52:30|399.37|397.37|399.38|397.38|399.38|397.38|399.35|397.35|5
1721094760000|2024-07-16 01:52:40|399.45|397.45|399.52|397.52|399.52|397.52|399.45|397.45|2
1721094770000|2024-07-16 01:52:50|399.56|397.56|399.57|397.57|399.57|397.57|399.53|397.53|4
1721094780000|2024-07-16 01:53:00|399.56|397.56|399.88|397.88|399.89|397.89|399.56|397.56|19
1721094790000|2024-07-16 01:53:10|399.77|397.77|399.96|397.96|400.04|398.04|399.71|397.71|14
1721094800000|2024-07-16 01:53:20|400.03|398.03|400.1|398.1|400.1|398.1|399.98|397.98|10
1721094810000|2024-07-16 01:53:30|400.03|398.03|400.04|398.04|400.09|398.09|400.03|398.03|10
1721094820000|2024-07-16 01:53:40|400.02|398.02|400.06|398.06|400.08|398.08|399.94|397.94|24
1721094830000|2024-07-16 01:53:50|400.04|398.04|400.27|398.27|400.27|398.27|400.04|398.04|6
1721094840000|2024-07-16 01:54:00|400.26|398.26|400.18|398.18|400.27|398.27|400.12|398.12|20
1721094850000|2024-07-16 01:54:10|400.14|398.14|399.91|397.91|400.2|398.2|399.91|397.91|25
1721094860000|2024-07-16 01:54:20|399.93|397.93|399.89|397.89|399.97|397.97|399.87|397.87|9
1721094870000|2024-07-16 01:54:30|399.88|397.88|399.86|397.86|399.91|397.91|399.82|397.82|20
1721094880000|2024-07-16 01:54:40|399.88|397.88|399.88|397.88|399.9|397.9|399.88|397.88|13
1721094890000|2024-07-16 01:54:50|399.9|397.9|400.07|398.07|400.08|398.08|399.9|397.9|10
1721094900000|2024-07-16 01:55:00|400.08|398.08|399.93|397.93|400.08|398.08|399.91|397.91|19
1721094910000|2024-07-16 01:55:10|399.92|397.92|399.67|397.67|399.92|397.92|399.65|397.65|23
1721094920000|2024-07-16 01:55:20|399.63|397.63|399.61|397.61|399.63|397.63|399.61|397.61|2
1721094940000|2024-07-16 01:55:40|399.7|397.7|399.65|397.65|399.73|397.73|399.65|397.65|12
1721094950000|2024-07-16 01:55:50|399.64|397.64|399.65|397.65|399.65|397.65|399.62|397.62|4
1721094960000|2024-07-16 01:56:00|399.73|397.73|399.86|397.86|399.86|397.86|399.71|397.71|15
1721094970000|2024-07-16 01:56:10|399.92|397.92|399.94|397.94|399.97|397.97|399.92|397.92|10
1721094980000|2024-07-16 01:56:20|399.97|397.97|400.13|398.13|400.17|398.17|399.96|397.96|12
1721094990000|2024-07-16 01:56:30|400.12|398.12|399.97|397.97|400.13|398.13|399.91|397.91|15
1721095000000|2024-07-16 01:56:40|399.96|397.96|399.97|397.97|399.97|397.97|399.93|397.93|11
1721095010000|2024-07-16 01:56:50|399.96|397.96|399.87|397.87|399.96|397.96|399.82|397.82|16
1721095020000|2024-07-16 01:57:00|399.85|397.85|399.77|397.77|399.87|397.87|399.76|397.76|16
1721095030000|2024-07-16 01:57:10|399.84|397.84|399.95|397.95|399.95|397.95|399.84|397.84|2
1721095040000|2024-07-16 01:57:20|399.94|397.94|400.12|398.12|400.12|398.12|399.94|397.94|14
1721095050000|2024-07-16 01:57:30|400.14|398.14|400.27|398.27|400.28|398.28|399.95|397.95|20
1721095060000|2024-07-16 01:57:40|400.3|398.3|400.35|398.35|400.41|398.41|400.3|398.3|7
1721095070000|2024-07-16 01:57:50|400.34|398.34|400.38|398.38|400.4|398.4|400.32|398.32|15
1721095080000|2024-07-16 01:58:00|400.39|398.39|400.28|398.28|400.41|398.41|400.28|398.28|16
1721095090000|2024-07-16 01:58:10|400.27|398.27|400.46|398.46|400.47|398.47|400.25|398.25|18
1721095100000|2024-07-16 01:58:20|400.47|398.47|400.59|398.59|400.67|398.67|400.47|398.47|15
1721095110000|2024-07-16 01:58:30|400.57|398.57|400.46|398.46|400.57|398.57|400.42|398.42|20
1721095120000|2024-07-16 01:58:40|400.45|398.45|400.64|398.64|400.64|398.64|400.4|398.4|25
1721095130000|2024-07-16 01:58:50|400.69|398.69|400.67|398.67|400.7|398.7|400.66|398.66|15
1721095140000|2024-07-16 01:59:00|400.66|398.66|400.61|398.61|400.69|398.69|400.6|398.6|17
1721095150000|2024-07-16 01:59:10|400.6|398.6|400.53|398.53|400.6|398.6|400.42|398.42|21
1721095160000|2024-07-16 01:59:20|400.54|398.54|400.69|398.69|400.7|398.7|400.53|398.53|13
1721095170000|2024-07-16 01:59:30|400.68|398.68|400.85|398.85|400.85|398.85|400.68|398.68|13
1721095180000|2024-07-16 01:59:40|400.81|398.81|400.76|398.76|400.88|398.88|400.76|398.76|21
1721095190000|2024-07-16 01:59:50|400.75|398.75|400.48|398.48|400.79|398.79|400.48|398.48|22
1721095200000|2024-07-16 02:00:00|400.47|398.47|400.3|398.3|400.52|398.52|400.3|398.3|23
1721095210000|2024-07-16 02:00:10|400.38|398.38|400.24|398.24|400.38|398.38|400.24|398.24|16
1721095220000|2024-07-16 02:00:20|400.25|398.25|400.24|398.24|400.35|398.35|400.13|398.13|30
1721095230000|2024-07-16 02:00:30|400.23|398.23|400.3|398.3|400.3|398.3|400.19|398.19|21
1721095240000|2024-07-16 02:00:40|400.31|398.31|400.35|398.35|400.35|398.35|400.25|398.25|17
1721095250000|2024-07-16 02:00:50|400.31|398.31|400.27|398.27|400.34|398.34|400.21|398.21|19
1721095260000|2024-07-16 02:01:00|400.24|398.24|400.3|398.3|400.33|398.33|400.15|398.15|15
1721095270000|2024-07-16 02:01:10|400.29|398.29|400.35|398.35|400.36|398.36|400.25|398.25|14
1721095280000|2024-07-16 02:01:20|400.36|398.36|400.26|398.26|400.37|398.37|400.25|398.25|17
1721095290000|2024-07-16 02:01:30|400.25|398.25|400.06|398.06|400.25|398.25|400.06|398.06|7
1721095300000|2024-07-16 02:01:40|400.02|398.02|400.07|398.07|400.29|398.29|400.02|398.02|25
1721095310000|2024-07-16 02:01:50|400.05|398.05|400.14|398.14|400.21|398.21|400.02|398.02|17
1721095320000|2024-07-16 02:02:00|400.07|398.07|400.02|398.02|400.12|398.12|399.98|397.98|20
1721095330000|2024-07-16 02:02:10|400.1|398.1|400.22|398.22|400.22|398.22|400.08|398.08|8
1721095340000|2024-07-16 02:02:20|400.25|398.25|400.24|398.24|400.31|398.31|400.24|398.24|18
1721095350000|2024-07-16 02:02:30|400.25|398.25|400.25|398.25|400.27|398.27|400.21|398.21|15
1721095360000|2024-07-16 02:02:40|400.24|398.24|400.15|398.15|400.25|398.25|400.14|398.14|14
1721095370000|2024-07-16 02:02:50|400.17|398.17|400.21|398.21|400.28|398.28|400.17|398.17|18
1721095380000|2024-07-16 02:03:00|400.13|398.13|400.21|398.21|400.21|398.21|400.12|398.12|16
1721095390000|2024-07-16 02:03:10|400.22|398.22|400.12|398.12|400.22|398.22|400.04|398.04|13
1721095400000|2024-07-16 02:03:20|400.13|398.13|400.32|398.32|400.45|398.45|400.13|398.13|13
1721095410000|2024-07-16 02:03:30|400.33|398.33|400.23|398.23|400.35|398.35|400.2|398.2|20
1721095420000|2024-07-16 02:03:40|400.22|398.22|400.14|398.14|400.22|398.22|400.14|398.14|14
1721095430000|2024-07-16 02:03:50|400.13|398.13|400.07|398.07|400.13|398.13|400.07|398.07|7
1721095440000|2024-07-16 02:04:00|399.93|397.93|400.03|398.03|400.08|398.08|399.93|397.93|12
1721095450000|2024-07-16 02:04:10|400.05|398.05|400.23|398.23|400.23|398.23|400.05|398.05|7
1721095470000|2024-07-16 02:04:30|400.22|398.22|400.2|398.2|400.22|398.22|400.14|398.14|7
1721095480000|2024-07-16 02:04:40|400.16|398.16|400.23|398.23|400.23|398.23|400.09|398.09|5
1721095490000|2024-07-16 02:04:50|400.16|398.16|400.1|398.1|400.17|398.17|400.03|398.03|12
1721095500000|2024-07-16 02:05:00|400.06|398.06|400.08|398.08|400.08|398.08|400.02|398.02|9
1721095510000|2024-07-16 02:05:10|400.07|398.07|400.16|398.16|400.16|398.16|400.03|398.03|16
1721095520000|2024-07-16 02:05:20|400.17|398.17|400.17|398.17|400.18|398.18|400.14|398.14|11
1721095530000|2024-07-16 02:05:30|400.16|398.16|400.23|398.23|400.23|398.23|400.12|398.12|6
1721095540000|2024-07-16 02:05:40|400.2|398.2|400.23|398.23|400.23|398.23|400.2|398.2|11
1721095620000|2024-07-16 02:07:00|400.24|398.24|400.45|398.45|400.45|398.45|400.24|398.24|2
1721095660000|2024-07-16 02:07:40|400.46|398.46|400.46|398.46|400.46|398.46|400.46|398.46|1
1721095680000|2024-07-16 02:08:00|400.43|398.43|400.42|398.42|400.43|398.43|400.41|398.41|3
1721095690000|2024-07-16 02:08:10|400.43|398.43|400.46|398.46|400.46|398.46|400.43|398.43|2
1721095780000|2024-07-16 02:09:40|400.54|398.54|400.54|398.54|400.54|398.54|400.54|398.54|1
1721095790000|2024-07-16 02:09:50|400.56|398.56|400.56|398.56|400.56|398.56|400.56|398.56|1
1721095810000|2024-07-16 02:10:10|400.53|398.53|400.51|398.51|400.53|398.53|400.51|398.51|2
1721095820000|2024-07-16 02:10:20|400.42|398.42|400.41|398.41|400.52|398.52|400.41|398.41|14
1721095830000|2024-07-16 02:10:30|400.32|398.32|400.17|398.17|400.32|398.32|400.17|398.17|10
1721095840000|2024-07-16 02:10:40|400.16|398.16|399.89|397.89|400.16|398.16|399.88|397.88|18
1721095850000|2024-07-16 02:10:50|399.9|397.9|399.93|397.93|399.94|397.94|399.9|397.9|12
1721095860000|2024-07-16 02:11:00|399.91|397.91|399.79|397.79|399.94|397.94|399.79|397.79|20
1721095870000|2024-07-16 02:11:10|399.78|397.78|399.74|397.74|399.78|397.78|399.71|397.71|10
1721095880000|2024-07-16 02:11:20|399.73|397.73|399.64|397.64|399.73|397.73|399.63|397.63|9
1721095890000|2024-07-16 02:11:30|399.65|397.65|399.68|397.68|399.74|397.74|399.65|397.65|7
1721095900000|2024-07-16 02:11:40|399.69|397.69|399.67|397.67|399.69|397.69|399.63|397.63|9
1721095920000|2024-07-16 02:12:00|399.7|397.7|399.67|397.67|399.7|397.7|399.64|397.64|8
1721095930000|2024-07-16 02:12:10|399.63|397.63|399.68|397.68|399.71|397.71|399.62|397.62|12
1721095940000|2024-07-16 02:12:20|399.69|397.69|399.74|397.74|399.76|397.76|399.69|397.69|9
1721095950000|2024-07-16 02:12:30|399.76|397.76|399.73|397.73|399.77|397.77|399.72|397.72|11
1721095960000|2024-07-16 02:12:40|399.74|397.74|399.74|397.74|399.75|397.75|399.7|397.7|6
1721095970000|2024-07-16 02:12:50|399.73|397.73|399.74|397.74|399.74|397.74|399.71|397.71|5
1721095980000|2024-07-16 02:13:00|399.75|397.75|399.99|397.99|399.99|397.99|399.75|397.75|14
1721095990000|2024-07-16 02:13:10|400|398|399.92|397.92|400.02|398.02|399.92|397.92|8
1721096000000|2024-07-16 02:13:20|399.91|397.91|399.79|397.79|399.91|397.91|399.79|397.79|5
1721096020000|2024-07-16 02:13:40|399.75|397.75|399.71|397.71|399.75|397.75|399.71|397.71|3
1721096030000|2024-07-16 02:13:50|399.66|397.66|399.56|397.56|399.66|397.66|399.56|397.56|3
1721096040000|2024-07-16 02:14:00|399.54|397.54|399.44|397.44|399.54|397.54|399.44|397.44|11
1721096050000|2024-07-16 02:14:10|399.43|397.43|399.31|397.31|399.43|397.43|399.31|397.31|11
1721096060000|2024-07-16 02:14:20|399.01|397.01|398.93|396.93|399.01|397.01|398.93|396.93|7
1721096070000|2024-07-16 02:14:30|398.94|396.94|398.82|396.82|398.94|396.94|398.82|396.82|8
1721096080000|2024-07-16 02:14:40|398.81|396.81|398.71|396.71|398.81|396.81|398.71|396.71|10
1721096090000|2024-07-16 02:14:50|398.61|396.61|398.21|396.21|398.61|396.61|398.21|396.21|18
1721096100000|2024-07-16 02:15:00|398.22|396.22|398.31|396.31|398.31|396.31|398.15|396.15|26
1721096110000|2024-07-16 02:15:10|398.33|396.33|398.58|396.58|398.66|396.66|398.33|396.33|24
1721096120000|2024-07-16 02:15:20|398.59|396.59|398.54|396.54|398.59|396.59|398.54|396.54|9
1721096140000|2024-07-16 02:15:40|398.57|396.57|398.54|396.54|398.57|396.57|398.54|396.54|2
1721096150000|2024-07-16 02:15:50|398.53|396.53|398.32|396.32|398.53|396.53|398.32|396.32|10
1721096160000|2024-07-16 02:16:00|398.34|396.34|398.18|396.18|398.34|396.34|398.14|396.14|17
1721096170000|2024-07-16 02:16:10|398.17|396.17|398.26|396.26|398.26|396.26|398|396|20
1721096180000|2024-07-16 02:16:20|398.27|396.27|398.32|396.32|398.32|396.32|398.23|396.23|16
1721096190000|2024-07-16 02:16:30|398.33|396.33|398.45|396.45|398.48|396.48|398.33|396.33|14
1721096200000|2024-07-16 02:16:40|398.43|396.43|398.34|396.34|398.43|396.43|398.34|396.34|11
1721096210000|2024-07-16 02:16:50|398.33|396.33|398.16|396.16|398.33|396.33|398.16|396.16|9
1721096220000|2024-07-16 02:17:00|398.18|396.18|398.11|396.11|398.18|396.18|398.11|396.11|6
1721096230000|2024-07-16 02:17:10|398.07|396.07|397.85|395.85|398.07|396.07|397.84|395.84|9
1721096240000|2024-07-16 02:17:20|397.84|395.84|397.75|395.75|397.84|395.84|397.69|395.69|8
1721096250000|2024-07-16 02:17:30|397.74|395.74|397.75|395.75|397.75|395.75|397.69|395.69|10
1721096260000|2024-07-16 02:17:40|397.76|395.76|397.66|395.66|397.79|395.79|397.66|395.66|23
1721096270000|2024-07-16 02:17:50|397.68|395.68|397.68|395.68|397.68|395.68|397.68|395.68|1
1721096280000|2024-07-16 02:18:00|397.73|395.73|398|396|398|396|397.73|395.73|17
1721096290000|2024-07-16 02:18:10|397.93|395.93|397.84|395.84|397.99|395.99|397.81|395.81|20
1721096300000|2024-07-16 02:18:20|397.79|395.79|397.67|395.67|397.79|395.79|397.64|395.64|17
1721096310000|2024-07-16 02:18:30|397.68|395.68|397.69|395.69|397.77|395.77|397.66|395.66|8
1721096320000|2024-07-16 02:18:40|397.65|395.65|397.64|395.64|397.69|395.69|397.64|395.64|10
1721096330000|2024-07-16 02:18:50|397.63|395.63|397.66|395.66|397.66|395.66|397.6|395.6|13
1721096340000|2024-07-16 02:19:00|397.67|395.67|397.44|395.44|397.69|395.69|397.43|395.43|16
1721096350000|2024-07-16 02:19:10|397.41|395.41|397.31|395.31|397.41|395.41|397.31|395.31|11
1721096360000|2024-07-16 02:19:20|397.3|395.3|397.34|395.34|397.37|395.37|397.29|395.29|15
1721096370000|2024-07-16 02:19:30|397.33|395.33|397.65|395.65|397.65|395.65|397.33|395.33|12
1721096380000|2024-07-16 02:19:40|397.67|395.67|397.91|395.91|397.95|395.95|397.67|395.67|13
1721096390000|2024-07-16 02:19:50|397.9|395.9|397.83|395.83|397.9|395.9|397.79|395.79|14
1721096400000|2024-07-16 02:20:00|397.79|395.79|397.69|395.69|397.82|395.82|397.63|395.63|20
1721096410000|2024-07-16 02:20:10|397.64|395.64|397.69|395.69|397.69|395.69|397.63|395.63|6
1721096420000|2024-07-16 02:20:20|397.79|395.79|397.92|395.92|397.92|395.92|397.77|395.77|11
1721096430000|2024-07-16 02:20:30|397.91|395.91|398.04|396.04|398.11|396.11|397.91|395.91|12
1721096440000|2024-07-16 02:20:40|398.05|396.05|398.06|396.06|398.06|396.06|397.9|395.9|9
1721096450000|2024-07-16 02:20:50|398.07|396.07|398.03|396.03|398.09|396.09|398.03|396.03|11
1721096460000|2024-07-16 02:21:00|398.04|396.04|398.4|396.4|398.4|396.4|398.04|396.04|13
1721096470000|2024-07-16 02:21:10|398.37|396.37|398.49|396.49|398.49|396.49|398.3|396.3|16
1721096480000|2024-07-16 02:21:20|398.53|396.53|398.63|396.63|398.69|396.69|398.53|396.53|8
1721096490000|2024-07-16 02:21:30|398.6|396.6|398.29|396.29|398.63|396.63|398.22|396.22|23
1721096500000|2024-07-16 02:21:40|398.32|396.32|398.25|396.25|398.35|396.35|398.25|396.25|12
1721096510000|2024-07-16 02:21:50|398.23|396.23|398.34|396.34|398.4|396.4|398.23|396.23|16
1721096520000|2024-07-16 02:22:00|398.35|396.35|398.39|396.39|398.4|396.4|398.3|396.3|11
1721096530000|2024-07-16 02:22:10|398.4|396.4|398.41|396.41|398.43|396.43|398.37|396.37|10
1721096540000|2024-07-16 02:22:20|398.37|396.37|398.24|396.24|398.38|396.38|398.12|396.12|22
1721096550000|2024-07-16 02:22:30|398.37|396.37|398.4|396.4|398.4|396.4|398.37|396.37|3
1721096560000|2024-07-16 02:22:40|398.42|396.42|398.41|396.41|398.44|396.44|398.41|396.41|7
1721096570000|2024-07-16 02:22:50|398.42|396.42|398.37|396.37|398.43|396.43|398.35|396.35|8
1721096580000|2024-07-16 02:23:00|398.35|396.35|398.32|396.32|398.52|396.52|398.32|396.32|15
1721096590000|2024-07-16 02:23:10|398.34|396.34|398.19|396.19|398.34|396.34|398.12|396.12|19
1721096600000|2024-07-16 02:23:20|398.17|396.17|398.22|396.22|398.27|396.27|398.17|396.17|9
1721096610000|2024-07-16 02:23:30|398.13|396.13|398.09|396.09|398.13|396.13|397.94|395.94|9
1721096620000|2024-07-16 02:23:40|398.05|396.05|398.1|396.1|398.1|396.1|397.98|395.98|18
1721096630000|2024-07-16 02:23:50|398.05|396.05|398.1|396.1|398.1|396.1|398.05|396.05|16
1721096640000|2024-07-16 02:24:00|398.05|396.05|398.15|396.15|398.15|396.15|398.05|396.05|4
1721096650000|2024-07-16 02:24:10|398.12|396.12|398.24|396.24|398.24|396.24|398.12|396.12|8
1721096660000|2024-07-16 02:24:20|398.3|396.3|398.48|396.48|398.53|396.53|398.3|396.3|10
1721096670000|2024-07-16 02:24:30|398.55|396.55|398.45|396.45|398.55|396.55|398.45|396.45|16
1721096680000|2024-07-16 02:24:40|398.44|396.44|398.46|396.46|398.55|396.55|398.38|396.38|16
1721096690000|2024-07-16 02:24:50|398.44|396.44|398.52|396.52|398.57|396.57|398.44|396.44|10
1721096700000|2024-07-16 02:25:00|398.49|396.49|398.42|396.42|398.53|396.53|398.42|396.42|15
1721096710000|2024-07-16 02:25:10|398.49|396.49|398.77|396.77|398.77|396.77|398.47|396.47|13
1721096720000|2024-07-16 02:25:20|398.78|396.78|398.79|396.79|398.79|396.79|398.72|396.72|10
1721096730000|2024-07-16 02:25:30|398.76|396.76|398.75|396.75|398.79|396.79|398.75|396.75|6
1721096740000|2024-07-16 02:25:40|398.79|396.79|399.11|397.11|399.11|397.11|398.79|396.79|12
1721096750000|2024-07-16 02:25:50|399.12|397.12|398.96|396.96|399.12|397.12|398.93|396.93|12
1721096760000|2024-07-16 02:26:00|398.97|396.97|398.93|396.93|398.99|396.99|398.86|396.86|14
1721096770000|2024-07-16 02:26:10|398.92|396.92|398.75|396.75|398.98|396.98|398.71|396.71|27
1721096780000|2024-07-16 02:26:20|398.73|396.73|398.77|396.77|398.77|396.77|398.73|396.73|8
1721096790000|2024-07-16 02:26:30|398.8|396.8|398.65|396.65|398.82|396.82|398.65|396.65|9
1721096800000|2024-07-16 02:26:40|398.67|396.67|398.62|396.62|398.67|396.67|398.59|396.59|13
1721096810000|2024-07-16 02:26:50|398.61|396.61|398.61|396.61|398.62|396.62|398.58|396.58|7
1721096820000|2024-07-16 02:27:00|398.62|396.62|398.61|396.61|398.62|396.62|398.58|396.58|8
1721096830000|2024-07-16 02:27:10|398.6|396.6|398.53|396.53|398.62|396.62|398.53|396.53|6
1721096840000|2024-07-16 02:27:20|398.51|396.51|398.51|396.51|398.51|396.51|398.44|396.44|11
1721096850000|2024-07-16 02:27:30|398.53|396.53|398.52|396.52|398.53|396.53|398.49|396.49|8
1721096860000|2024-07-16 02:27:40|398.51|396.51|398.66|396.66|398.66|396.66|398.51|396.51|7
1721096870000|2024-07-16 02:27:50|398.59|396.59|398.81|396.81|398.81|396.81|398.59|396.59|12
1721096880000|2024-07-16 02:28:00|398.86|396.86|398.61|396.61|398.86|396.86|398.61|396.61|14
1721096890000|2024-07-16 02:28:10|398.57|396.57|398.31|396.31|398.57|396.57|398.31|396.31|5
1721096900000|2024-07-16 02:28:20|398.22|396.22|398.3|396.3|398.31|396.31|398.21|396.21|13
1721096910000|2024-07-16 02:28:30|398.26|396.26|398.06|396.06|398.29|396.29|398.06|396.06|14
1721096920000|2024-07-16 02:28:40|398.07|396.07|398.22|396.22|398.22|396.22|398.07|396.07|11
1721096930000|2024-07-16 02:28:50|398.3|396.3|398.4|396.4|398.45|396.45|398.3|396.3|7
1721096940000|2024-07-16 02:29:00|398.46|396.46|398.59|396.59|398.63|396.63|398.46|396.46|9
1721096950000|2024-07-16 02:29:10|398.6|396.6|398.79|396.79|398.79|396.79|398.6|396.6|18
1721096960000|2024-07-16 02:29:20|398.74|396.74|398.64|396.64|398.74|396.74|398.59|396.59|23
1721096970000|2024-07-16 02:29:30|398.65|396.65|398.57|396.57|398.69|396.69|398.56|396.56|15
1721096980000|2024-07-16 02:29:40|398.56|396.56|398.52|396.52|398.56|396.56|398.47|396.47|9
1721096990000|2024-07-16 02:29:50|398.58|396.58|398.58|396.58|398.62|396.62|398.44|396.44|17
1721097000000|2024-07-16 02:30:00|398.59|396.59|398.55|396.55|398.59|396.59|398.44|396.44|16
1721097010000|2024-07-16 02:30:10|398.75|396.75|398.67|396.67|398.75|396.75|398.65|396.65|24
1721097020000|2024-07-16 02:30:20|398.68|396.68|398.78|396.78|398.78|396.78|398.68|396.68|6
1721097030000|2024-07-16 02:30:30|398.74|396.74|398.81|396.81|398.82|396.82|398.74|396.74|10
1721097040000|2024-07-16 02:30:40|398.77|396.77|398.81|396.81|398.93|396.93|398.74|396.74|16
1721097050000|2024-07-16 02:30:50|398.77|396.77|398.83|396.83|398.91|396.91|398.72|396.72|10
1721097060000|2024-07-16 02:31:00|398.85|396.85|398.59|396.59|398.86|396.86|398.59|396.59|25
1721097070000|2024-07-16 02:31:10|398.6|396.6|398.83|396.83|398.84|396.84|398.59|396.59|14
1721097080000|2024-07-16 02:31:20|398.85|396.85|398.83|396.83|398.86|396.86|398.82|396.82|10
1721097090000|2024-07-16 02:31:30|398.82|396.82|398.86|396.86|398.88|396.88|398.82|396.82|7
1721097100000|2024-07-16 02:31:40|398.87|396.87|398.88|396.88|398.88|396.88|398.81|396.81|8
1721097110000|2024-07-16 02:31:50|398.9|396.9|398.94|396.94|398.94|396.94|398.84|396.84|5
1721097120000|2024-07-16 02:32:00|398.95|396.95|398.98|396.98|398.98|396.98|398.93|396.93|10
1721097130000|2024-07-16 02:32:10|398.94|396.94|398.86|396.86|398.97|396.97|398.86|396.86|10
1721097140000|2024-07-16 02:32:20|398.85|396.85|398.96|396.96|398.96|396.96|398.85|396.85|8
1721097150000|2024-07-16 02:32:30|398.99|396.99|399.21|397.21|399.21|397.21|398.99|396.99|12
1721097160000|2024-07-16 02:32:40|399.14|397.14|399.06|397.06|399.15|397.15|399.01|397.01|16
1721097170000|2024-07-16 02:32:50|399.08|397.08|399.16|397.16|399.16|397.16|399.08|397.08|5
1721097180000|2024-07-16 02:33:00|399.17|397.17|399.21|397.21|399.25|397.25|399.14|397.14|14
1721097190000|2024-07-16 02:33:10|399.2|397.2|399.15|397.15|399.21|397.21|399.09|397.09|15
1721097200000|2024-07-16 02:33:20|399.14|397.14|399.24|397.24|399.25|397.25|399.14|397.14|14
1721097210000|2024-07-16 02:33:30|399.2|397.2|399.21|397.21|399.22|397.22|399.19|397.19|9
1721097220000|2024-07-16 02:33:40|399.26|397.26|399.3|397.3|399.3|397.3|399.26|397.26|3
1721097230000|2024-07-16 02:33:50|399.32|397.32|399.39|397.39|399.39|397.39|399.32|397.32|7
1721097240000|2024-07-16 02:34:00|399.33|397.33|399.13|397.13|399.34|397.34|399.12|397.12|15
1721097250000|2024-07-16 02:34:10|399.15|397.15|399.19|397.19|399.22|397.22|399.15|397.15|10
1721097260000|2024-07-16 02:34:20|399.2|397.2|399.03|397.03|399.22|397.22|399.03|397.03|16
1721097270000|2024-07-16 02:34:30|399.02|397.02|399.09|397.09|399.1|397.1|398.99|396.99|16
1721097280000|2024-07-16 02:34:40|399.04|397.04|398.99|396.99|399.05|397.05|398.99|396.99|14
1721097290000|2024-07-16 02:34:50|399.01|397.01|398.85|396.85|399.04|397.04|398.85|396.85|15
1721097300000|2024-07-16 02:35:00|398.91|396.91|398.95|396.95|398.98|396.98|398.9|396.9|16
1721097310000|2024-07-16 02:35:10|398.96|396.96|398.98|396.98|398.98|396.98|398.96|396.96|2
1721097320000|2024-07-16 02:35:20|399|397|399.17|397.17|399.18|397.18|398.88|396.88|13
1721097330000|2024-07-16 02:35:30|399.2|397.2|399.27|397.27|399.27|397.27|399.2|397.2|4
1721097340000|2024-07-16 02:35:40|399.22|397.22|399.32|397.32|399.32|397.32|399.22|397.22|9
1721097350000|2024-07-16 02:35:50|399.33|397.33|399.44|397.44|399.44|397.44|399.33|397.33|5
1721097360000|2024-07-16 02:36:00|399.38|397.38|399.22|397.22|399.43|397.43|399.22|397.22|17
1721097370000|2024-07-16 02:36:10|399.28|397.28|399.22|397.22|399.31|397.31|399.22|397.22|7
1721097380000|2024-07-16 02:36:20|399.24|397.24|399.3|397.3|399.3|397.3|399.23|397.23|11
1721097390000|2024-07-16 02:36:30|399.29|397.29|399.29|397.29|399.29|397.29|399.29|397.29|1
1721097400000|2024-07-16 02:36:40|399.31|397.31|399.43|397.43|399.43|397.43|399.31|397.31|6
1721097410000|2024-07-16 02:36:50|399.39|397.39|399.44|397.44|399.44|397.44|399.38|397.38|8
1721097450000|2024-07-16 02:37:30|399.47|397.47|399.44|397.44|399.47|397.47|399.44|397.44|2
1721097510000|2024-07-16 02:38:30|399.45|397.45|399.44|397.44|399.47|397.47|399.44|397.44|4
1721097520000|2024-07-16 02:38:40|399.47|397.47|399.47|397.47|399.48|397.48|399.47|397.47|3
1721097530000|2024-07-16 02:38:50|399.48|397.48|399.48|397.48|399.48|397.48|399.48|397.48|1
1721097550000|2024-07-16 02:39:10|399.44|397.44|399.44|397.44|399.44|397.44|399.44|397.44|1
1721097580000|2024-07-16 02:39:40|399.53|397.53|399.65|397.65|399.65|397.65|399.53|397.53|8
1721097590000|2024-07-16 02:39:50|399.7|397.7|399.75|397.75|399.79|397.79|399.7|397.7|6
1721097600000|2024-07-16 02:40:00|399.73|397.73|399.77|397.77|399.77|397.77|399.73|397.73|3
1721097610000|2024-07-16 02:40:10|399.7|397.7|399.77|397.77|399.77|397.77|399.67|397.67|11
1721097620000|2024-07-16 02:40:20|399.76|397.76|399.71|397.71|399.76|397.76|399.64|397.64|14
1721097630000|2024-07-16 02:40:30|399.7|397.7|399.73|397.73|399.73|397.73|399.63|397.63|11
1721097640000|2024-07-16 02:40:40|399.72|397.72|399.78|397.78|399.78|397.78|399.72|397.72|4
1721097650000|2024-07-16 02:40:50|399.79|397.79|399.91|397.91|399.91|397.91|399.79|397.79|6
1721097660000|2024-07-16 02:41:00|400.02|398.02|400.02|398.02|400.02|398.02|400.02|398.02|1
1721097670000|2024-07-16 02:41:10|399.93|397.93|399.83|397.83|399.93|397.93|399.73|397.73|19
1721097680000|2024-07-16 02:41:20|399.82|397.82|399.9|397.9|399.9|397.9|399.82|397.82|6
1721097700000|2024-07-16 02:41:40|399.91|397.91|399.91|397.91|399.91|397.91|399.91|397.91|1
1721097710000|2024-07-16 02:41:50|399.92|397.92|400.12|398.12|400.12|398.12|399.92|397.92|7
1721097730000|2024-07-16 02:42:10|400.11|398.11|400.11|398.11|400.11|398.11|400.11|398.11|1
1721097740000|2024-07-16 02:42:20|400.12|398.12|400.12|398.12|400.12|398.12|400.12|398.12|1
1721097750000|2024-07-16 02:42:30|400.16|398.16|400.14|398.14|400.17|398.17|400.14|398.14|3
1721097770000|2024-07-16 02:42:50|400.12|398.12|400.12|398.12|400.13|398.13|400.12|398.12|3
1721097780000|2024-07-16 02:43:00|400.13|398.13|400.16|398.16|400.16|398.16|400.12|398.12|3
1721097790000|2024-07-16 02:43:10|400.21|398.21|400.21|398.21|400.21|398.21|400.21|398.21|1
1721097800000|2024-07-16 02:43:20|400.16|398.16|400.17|398.17|400.18|398.18|400.16|398.16|8
1721097810000|2024-07-16 02:43:30|400.16|398.16|400.17|398.17|400.18|398.18|400.16|398.16|4
1721097820000|2024-07-16 02:43:40|400.12|398.12|400.11|398.11|400.15|398.15|400.11|398.11|4
1721097830000|2024-07-16 02:43:50|400.12|398.12|400.12|398.12|400.12|398.12|400.12|398.12|1
1721097840000|2024-07-16 02:44:00|400.25|398.25|400.25|398.25|400.25|398.25|400.25|398.25|1
1721097850000|2024-07-16 02:44:10|400.27|398.27|400.37|398.37|400.38|398.38|400.27|398.27|6
1721097860000|2024-07-16 02:44:20|400.39|398.39|400.38|398.38|400.43|398.43|400.33|398.33|6
1721097870000|2024-07-16 02:44:30|400.39|398.39|400.59|398.59|400.59|398.59|400.39|398.39|13
1721097880000|2024-07-16 02:44:40|400.58|398.58|400.28|398.28|400.58|398.58|400.28|398.28|6
1721097890000|2024-07-16 02:44:50|400.22|398.22|400.29|398.29|400.29|398.29|400.21|398.21|7
1721097900000|2024-07-16 02:45:00|400.28|398.28|400.21|398.21|400.28|398.28|400.21|398.21|7
1721097910000|2024-07-16 02:45:10|400.22|398.22|400.21|398.21|400.24|398.24|400.21|398.21|3
1721097920000|2024-07-16 02:45:20|400.23|398.23|400.18|398.18|400.23|398.23|400.17|398.17|5
1721097930000|2024-07-16 02:45:30|400.17|398.17|400.2|398.2|400.2|398.2|400.17|398.17|6
1721097940000|2024-07-16 02:45:40|400.19|398.19|400.19|398.19|400.19|398.19|400.19|398.19|1
1721097950000|2024-07-16 02:45:50|400.2|398.2|400.16|398.16|400.2|398.2|400.16|398.16|3
1721097960000|2024-07-16 02:46:00|400.15|398.15|400.05|398.05|400.15|398.15|400.05|398.05|8
1721097970000|2024-07-16 02:46:10|400.03|398.03|399.83|397.83|400.03|398.03|399.83|397.83|12
1721097980000|2024-07-16 02:46:20|399.82|397.82|399.82|397.82|399.84|397.84|399.81|397.81|6
1721097990000|2024-07-16 02:46:30|399.84|397.84|399.31|397.31|399.84|397.84|399.31|397.31|10
1721098000000|2024-07-16 02:46:40|399.32|397.32|399.36|397.36|399.38|397.38|399.32|397.32|7
1721098010000|2024-07-16 02:46:50|399.35|397.35|399.22|397.22|399.35|397.35|399.22|397.22|10
1721098020000|2024-07-16 02:47:00|399.23|397.23|399.58|397.58|399.58|397.58|399.23|397.23|17
1721098030000|2024-07-16 02:47:10|399.65|397.65|399.75|397.75|399.75|397.75|399.64|397.64|17
1721098040000|2024-07-16 02:47:20|399.74|397.74|399.56|397.56|399.74|397.74|399.55|397.55|14
1721098050000|2024-07-16 02:47:30|399.57|397.57|399.68|397.68|399.73|397.73|399.57|397.57|9
1721098060000|2024-07-16 02:47:40|399.69|397.69|399.6|397.6|399.74|397.74|399.6|397.6|15
1721098070000|2024-07-16 02:47:50|399.56|397.56|399.39|397.39|399.56|397.56|399.39|397.39|12
1721098080000|2024-07-16 02:48:00|399.38|397.38|399.37|397.37|399.42|397.42|399.33|397.33|14
1721098090000|2024-07-16 02:48:10|399.38|397.38|399.47|397.47|399.47|397.47|399.35|397.35|12
1721098100000|2024-07-16 02:48:20|399.39|397.39|399.39|397.39|399.44|397.44|399.37|397.37|9
1721098110000|2024-07-16 02:48:30|399.38|397.38|399.19|397.19|399.38|397.38|399.19|397.19|18
1721098120000|2024-07-16 02:48:40|399.18|397.18|399.18|397.18|399.18|397.18|399.15|397.15|9
1721098130000|2024-07-16 02:48:50|399.16|397.16|399.14|397.14|399.16|397.16|399.13|397.13|4
1721098140000|2024-07-16 02:49:00|399.19|397.19|399.2|397.2|399.2|397.2|399.17|397.17|5
1721098150000|2024-07-16 02:49:10|399.21|397.21|399.23|397.23|399.23|397.23|399.21|397.21|2
1721098160000|2024-07-16 02:49:20|399.18|397.18|399.06|397.06|399.18|397.18|399.05|397.05|7
1721098170000|2024-07-16 02:49:30|399.04|397.04|399.06|397.06|399.06|397.06|398.99|396.99|11
1721098180000|2024-07-16 02:49:40|399.05|397.05|399.03|397.03|399.07|397.07|399.01|397.01|8
1721098190000|2024-07-16 02:49:50|399.07|397.07|399.08|397.08|399.1|397.1|399.03|397.03|14
1721098200000|2024-07-16 02:50:00|399.09|397.09|399.09|397.09|399.14|397.14|399.07|397.07|15
1721098210000|2024-07-16 02:50:10|399.1|397.1|399.16|397.16|399.17|397.17|399.1|397.1|10
1721098220000|2024-07-16 02:50:20|399.17|397.17|399.08|397.08|399.17|397.17|399.08|397.08|10
1721098230000|2024-07-16 02:50:30|399.04|397.04|399.01|397.01|399.04|397.04|399.01|397.01|4
1721098240000|2024-07-16 02:50:40|399.02|397.02|399|397|399.02|397.02|399|397|2
1721098250000|2024-07-16 02:50:50|398.99|396.99|398.94|396.94|398.99|396.99|398.94|396.94|3
1721098260000|2024-07-16 02:51:00|398.93|396.93|398.91|396.91|398.94|396.94|398.9|396.9|8
1721098270000|2024-07-16 02:51:10|398.9|396.9|398.87|396.87|398.91|396.91|398.87|396.87|5
1721098280000|2024-07-16 02:51:20|398.85|396.85|398.84|396.84|398.87|396.87|398.84|396.84|7
1721098290000|2024-07-16 02:51:30|398.83|396.83|398.88|396.88|398.89|396.89|398.81|396.81|5
1721098300000|2024-07-16 02:51:40|398.85|396.85|398.79|396.79|398.89|396.89|398.75|396.75|12
1721098310000|2024-07-16 02:51:50|398.78|396.78|398.7|396.7|398.78|396.78|398.65|396.65|14
1721098320000|2024-07-16 02:52:00|398.71|396.71|398.57|396.57|398.74|396.74|398.57|396.57|17
1721098330000|2024-07-16 02:52:10|398.58|396.58|398.54|396.54|398.59|396.59|398.54|396.54|14
1721098340000|2024-07-16 02:52:20|398.53|396.53|398.49|396.49|398.54|396.54|398.49|396.49|12
1721098350000|2024-07-16 02:52:30|398.46|396.46|398.48|396.48|398.48|396.48|398.44|396.44|13
1721098360000|2024-07-16 02:52:40|398.5|396.5|398.58|396.58|398.59|396.59|398.5|396.5|12
1721098370000|2024-07-16 02:52:50|398.57|396.57|398.51|396.51|398.62|396.62|398.51|396.51|16
1721098380000|2024-07-16 02:53:00|398.52|396.52|398.55|396.55|398.59|396.59|398.52|396.52|14
1721098390000|2024-07-16 02:53:10|398.57|396.57|398.59|396.59|398.6|396.6|398.55|396.55|7
1721098400000|2024-07-16 02:53:20|398.58|396.58|398.57|396.57|398.58|396.58|398.57|396.57|12
1721098410000|2024-07-16 02:53:30|398.52|396.52|398.6|396.6|398.6|396.6|398.48|396.48|11
1721098460000|2024-07-16 02:54:20|398.61|396.61|398.62|396.62|398.62|396.62|398.61|396.61|2
1721098470000|2024-07-16 02:54:30|398.63|396.63|398.63|396.63|398.63|396.63|398.63|396.63|1
1721098480000|2024-07-16 02:54:40|398.64|396.64|399.09|397.09|399.09|397.09|398.64|396.64|4
1721098500000|2024-07-16 02:55:00|399.03|397.03|399.22|397.22|399.22|397.22|399.03|397.03|12
1721098510000|2024-07-16 02:55:10|399.23|397.23|399.43|397.43|399.46|397.46|399.23|397.23|11
1721098520000|2024-07-16 02:55:20|399.42|397.42|399.43|397.43|399.46|397.46|399.41|397.41|8
1721098530000|2024-07-16 02:55:30|399.44|397.44|399.39|397.39|399.46|397.46|399.36|397.36|19
1721098540000|2024-07-16 02:55:40|399.38|397.38|399.4|397.4|399.41|397.41|399.35|397.35|17
1721098550000|2024-07-16 02:55:50|399.41|397.41|399.46|397.46|399.46|397.46|399.41|397.41|15
1721098560000|2024-07-16 02:56:00|399.44|397.44|399.37|397.37|399.44|397.44|399.32|397.32|15
1721098570000|2024-07-16 02:56:10|399.38|397.38|399.43|397.43|399.44|397.44|399.37|397.37|13
1721098580000|2024-07-16 02:56:20|399.42|397.42|399.36|397.36|399.42|397.42|399.34|397.34|14
1721098590000|2024-07-16 02:56:30|399.37|397.37|399.39|397.39|399.43|397.43|399.37|397.37|7
1721098600000|2024-07-16 02:56:40|399.4|397.4|399.43|397.43|399.43|397.43|399.4|397.4|16
1721098640000|2024-07-16 02:57:20|399.45|397.45|399.64|397.64|399.64|397.64|399.45|397.45|8
1721098650000|2024-07-16 02:57:30|399.65|397.65|399.61|397.61|399.66|397.66|399.54|397.54|10
1721098660000|2024-07-16 02:57:40|399.62|397.62|399.6|397.6|399.66|397.66|399.6|397.6|7
1721098670000|2024-07-16 02:57:50|399.56|397.56|399.57|397.57|399.57|397.57|399.56|397.56|2
1721098680000|2024-07-16 02:58:00|399.55|397.55|399.57|397.57|399.58|397.58|399.55|397.55|6
1721098690000|2024-07-16 02:58:10|399.52|397.52|399.51|397.51|399.52|397.52|399.5|397.5|4
1721098700000|2024-07-16 02:58:20|399.49|397.49|399.56|397.56|399.56|397.56|399.49|397.49|8
1721098710000|2024-07-16 02:58:30|399.53|397.53|399.55|397.55|399.55|397.55|399.48|397.48|8
1721098730000|2024-07-16 02:58:50|399.56|397.56|399.55|397.55|399.56|397.56|399.55|397.55|2
1721098740000|2024-07-16 02:59:00|399.56|397.56|399.56|397.56|399.56|397.56|399.51|397.51|10
1721098750000|2024-07-16 02:59:10|399.57|397.57|399.59|397.59|399.59|397.59|399.57|397.57|3
1721098770000|2024-07-16 02:59:30|399.72|397.72|399.76|397.76|399.76|397.76|399.72|397.72|4
1721098780000|2024-07-16 02:59:40|399.69|397.69|399.72|397.72|399.72|397.72|399.69|397.69|4
1721098790000|2024-07-16 02:59:50|399.67|397.67|399.67|397.67|399.7|397.7|399.66|397.66|4
1721098800000|2024-07-16 03:00:00|399.7|397.7|399.67|397.67|399.7|397.7|399.65|397.65|5
1721098810000|2024-07-16 03:00:10|399.6|397.6|399.65|397.65|399.69|397.69|399.6|397.6|13
1721098820000|2024-07-16 03:00:20|399.66|397.66|399.6|397.6|399.66|397.66|399.6|397.6|4
1721098830000|2024-07-16 03:00:30|399.49|397.49|399.56|397.56|399.57|397.57|399.49|397.49|9
1721098840000|2024-07-16 03:00:40|399.53|397.53|399.5|397.5|399.54|397.54|399.48|397.48|6
1721098850000|2024-07-16 03:00:50|399.51|397.51|399.5|397.5|399.55|397.55|399.49|397.49|11
1721098860000|2024-07-16 03:01:00|399.57|397.57|399.78|397.78|399.81|397.81|399.57|397.57|19
1721098870000|2024-07-16 03:01:10|399.76|397.76|399.81|397.81|399.85|397.85|399.7|397.7|17
1721098880000|2024-07-16 03:01:20|399.8|397.8|399.78|397.78|399.8|397.8|399.71|397.71|13
1721098890000|2024-07-16 03:01:30|399.79|397.79|399.98|397.98|399.99|397.99|399.79|397.79|13
1721098900000|2024-07-16 03:01:40|399.99|397.99|400.02|398.02|400.06|398.06|399.99|397.99|8
1721098910000|2024-07-16 03:01:50|400|398|400.14|398.14|400.14|398.14|400|398|10
1721098920000|2024-07-16 03:02:00|400.13|398.13|400.15|398.15|400.15|398.15|400.13|398.13|3
1721098930000|2024-07-16 03:02:10|400.16|398.16|400.12|398.12|400.23|398.23|400.12|398.12|8
1721098940000|2024-07-16 03:02:20|400.17|398.17|400.12|398.12|400.17|398.17|400.09|398.09|7
1721098950000|2024-07-16 03:02:30|400.13|398.13|400.07|398.07|400.13|398.13|400.03|398.03|7
1721098960000|2024-07-16 03:02:40|400.09|398.09|400.07|398.07|400.1|398.1|400.06|398.06|10
1721098970000|2024-07-16 03:02:50|400.06|398.06|400.07|398.07|400.09|398.09|400.06|398.06|7
1721098990000|2024-07-16 03:03:10|400.06|398.06|399.91|397.91|400.06|398.06|399.91|397.91|4
1721099000000|2024-07-16 03:03:20|399.83|397.83|399.78|397.78|399.84|397.84|399.73|397.73|14
1721099010000|2024-07-16 03:03:30|399.79|397.79|399.85|397.85|399.85|397.85|399.79|397.79|14
1721099020000|2024-07-16 03:03:40|399.84|397.84|399.88|397.88|399.89|397.89|399.84|397.84|18
1721099030000|2024-07-16 03:03:50|399.87|397.87|399.78|397.78|399.89|397.89|399.77|397.77|10
1721099040000|2024-07-16 03:04:00|399.79|397.79|399.73|397.73|399.83|397.83|399.72|397.72|17
1721099050000|2024-07-16 03:04:10|399.72|397.72|399.71|397.71|399.74|397.74|399.67|397.67|13
1721099060000|2024-07-16 03:04:20|399.7|397.7|399.78|397.78|399.78|397.78|399.67|397.67|16
1721099070000|2024-07-16 03:04:30|399.77|397.77|399.8|397.8|399.81|397.81|399.74|397.74|19
1721099080000|2024-07-16 03:04:40|399.78|397.78|399.65|397.65|399.8|397.8|399.64|397.64|14
1721099090000|2024-07-16 03:04:50|399.67|397.67|399.68|397.68|399.7|397.7|399.62|397.62|10
1721099100000|2024-07-16 03:05:00|399.69|397.69|399.65|397.65|399.7|397.7|399.65|397.65|15
1721099110000|2024-07-16 03:05:10|399.68|397.68|399.73|397.73|399.78|397.78|399.67|397.67|11
1721099120000|2024-07-16 03:05:20|399.74|397.74|399.76|397.76|399.76|397.76|399.74|397.74|2
1721099140000|2024-07-16 03:05:40|399.83|397.83|400.09|398.09|400.11|398.11|399.83|397.83|6
1721099150000|2024-07-16 03:05:50|400.08|398.08|400.18|398.18|400.18|398.18|400.01|398.01|16
1721099160000|2024-07-16 03:06:00|400.16|398.16|400.16|398.16|400.25|398.25|400.15|398.15|19
1721099170000|2024-07-16 03:06:10|400.23|398.23|400.11|398.11|400.23|398.23|400.11|398.11|4
1721099180000|2024-07-16 03:06:20|400.14|398.14|399.99|397.99|400.14|398.14|399.98|397.98|5
1721099190000|2024-07-16 03:06:30|399.98|397.98|399.88|397.88|399.98|397.98|399.87|397.87|12
1721099200000|2024-07-16 03:06:40|399.86|397.86|399.93|397.93|400.03|398.03|399.86|397.86|10
1721099210000|2024-07-16 03:06:50|399.92|397.92|400|398|400.01|398.01|399.91|397.91|11
1721099220000|2024-07-16 03:07:00|400.01|398.01|400.04|398.04|400.06|398.06|399.99|397.99|9
1721099230000|2024-07-16 03:07:10|400.12|398.12|399.99|397.99|400.12|398.12|399.99|397.99|10
1721099240000|2024-07-16 03:07:20|399.98|397.98|399.94|397.94|399.98|397.98|399.94|397.94|2
1721099260000|2024-07-16 03:07:40|400.04|398.04|400.11|398.11|400.12|398.12|400.04|398.04|17
1721099270000|2024-07-16 03:07:50|400.12|398.12|400.06|398.06|400.12|398.12|400.05|398.05|11
1721099280000|2024-07-16 03:08:00|400.08|398.08|400.1|398.1|400.1|398.1|400.08|398.08|2
1721099290000|2024-07-16 03:08:10|400.25|398.25|400.2|398.2|400.25|398.25|400.14|398.14|8
1721099300000|2024-07-16 03:08:20|400.15|398.15|400.07|398.07|400.15|398.15|400.07|398.07|5
1721099310000|2024-07-16 03:08:30|400.12|398.12|400.05|398.05|400.12|398.12|400.05|398.05|4
1721099320000|2024-07-16 03:08:40|400.12|398.12|400.1|398.1|400.12|398.12|400.1|398.1|2
1721099330000|2024-07-16 03:08:50|400.21|398.21|400.21|398.21|400.21|398.21|400.21|398.21|1
1721099340000|2024-07-16 03:09:00|400.12|398.12|400.05|398.05|400.12|398.12|400.04|398.04|6
1721099350000|2024-07-16 03:09:10|400.09|398.09|400.14|398.14|400.14|398.14|400.05|398.05|5
1721099360000|2024-07-16 03:09:20|400.09|398.09|399.91|397.91|400.09|398.09|399.91|397.91|11
1721099370000|2024-07-16 03:09:30|399.93|397.93|399.88|397.88|399.93|397.93|399.88|397.88|5
1721099380000|2024-07-16 03:09:40|399.92|397.92|399.88|397.88|399.92|397.92|399.88|397.88|10
1721099390000|2024-07-16 03:09:50|399.89|397.89|399.84|397.84|399.89|397.89|399.84|397.84|3
1721099400000|2024-07-16 03:10:00|399.83|397.83|399.85|397.85|399.87|397.87|399.82|397.82|13
1721099410000|2024-07-16 03:10:10|399.86|397.86|399.88|397.88|399.88|397.88|399.82|397.82|10
1721099420000|2024-07-16 03:10:20|399.87|397.87|399.82|397.82|399.87|397.87|399.82|397.82|6
1721099430000|2024-07-16 03:10:30|399.81|397.81|399.82|397.82|399.83|397.83|399.77|397.77|12
1721099440000|2024-07-16 03:10:40|399.79|397.79|399.71|397.71|399.79|397.79|399.71|397.71|5
1721099450000|2024-07-16 03:10:50|399.7|397.7|399.72|397.72|399.72|397.72|399.67|397.67|10
1721099460000|2024-07-16 03:11:00|399.71|397.71|399.71|397.71|399.72|397.72|399.7|397.7|8
1721099470000|2024-07-16 03:11:10|399.7|397.7|399.68|397.68|399.7|397.7|399.66|397.66|10
1721099480000|2024-07-16 03:11:20|399.67|397.67|399.69|397.69|399.7|397.7|399.66|397.66|10
1721099490000|2024-07-16 03:11:30|399.68|397.68|399.68|397.68|399.7|397.7|399.65|397.65|11
1721099500000|2024-07-16 03:11:40|399.69|397.69|399.69|397.69|399.69|397.69|399.69|397.69|1
1721099510000|2024-07-16 03:11:50|399.73|397.73|399.71|397.71|399.73|397.73|399.69|397.69|7
1721099520000|2024-07-16 03:12:00|399.67|397.67|399.72|397.72|399.72|397.72|399.67|397.67|3
1721099530000|2024-07-16 03:12:10|399.6|397.6|399.7|397.7|399.71|397.71|399.6|397.6|7
1721099540000|2024-07-16 03:12:20|399.71|397.71|399.74|397.74|399.74|397.74|399.7|397.7|9
1721099570000|2024-07-16 03:12:50|399.69|397.69|399.61|397.61|399.71|397.71|399.61|397.61|9
1721099580000|2024-07-16 03:13:00|399.56|397.56|399.53|397.53|399.56|397.56|399.49|397.49|12
1721099590000|2024-07-16 03:13:10|399.54|397.54|399.56|397.56|399.56|397.56|399.53|397.53|9
1721099600000|2024-07-16 03:13:20|399.55|397.55|399.56|397.56|399.58|397.58|399.55|397.55|5
1721099610000|2024-07-16 03:13:30|399.61|397.61|399.63|397.63|399.69|397.69|399.61|397.61|13
1721099620000|2024-07-16 03:13:40|399.64|397.64|399.64|397.64|399.65|397.65|399.62|397.62|8
1721099630000|2024-07-16 03:13:50|399.65|397.65|399.71|397.71|399.71|397.71|399.65|397.65|15
1721099640000|2024-07-16 03:14:00|399.69|397.69|399.74|397.74|399.74|397.74|399.69|397.69|5
1721099750000|2024-07-16 03:15:50|399.72|397.72|399.74|397.74|399.74|397.74|399.71|397.71|5
1721099770000|2024-07-16 03:16:10|399.75|397.75|399.71|397.71|399.76|397.76|399.71|397.71|4
1721099780000|2024-07-16 03:16:20|399.69|397.69|399.63|397.63|399.69|397.69|399.63|397.63|3
1721099790000|2024-07-16 03:16:30|399.62|397.62|399.65|397.65|399.65|397.65|399.59|397.59|9
1721099800000|2024-07-16 03:16:40|399.67|397.67|399.67|397.67|399.67|397.67|399.65|397.65|6
1721099810000|2024-07-16 03:16:50|399.66|397.66|399.65|397.65|399.75|397.75|399.64|397.64|14
1721099820000|2024-07-16 03:17:00|399.64|397.64|399.61|397.61|399.64|397.64|399.54|397.54|8
1721099830000|2024-07-16 03:17:10|399.6|397.6|399.6|397.6|399.63|397.63|399.6|397.6|6
1721099840000|2024-07-16 03:17:20|399.54|397.54|399.43|397.43|399.61|397.61|399.43|397.43|17
1721099850000|2024-07-16 03:17:30|399.42|397.42|399.41|397.41|399.44|397.44|399.4|397.4|10
1721099860000|2024-07-16 03:17:40|399.39|397.39|399.43|397.43|399.44|397.44|399.39|397.39|8
1721099870000|2024-07-16 03:17:50|399.44|397.44|399.42|397.42|399.45|397.45|399.42|397.42|5
1721099880000|2024-07-16 03:18:00|399.43|397.43|399.38|397.38|399.43|397.43|399.38|397.38|12
1721099890000|2024-07-16 03:18:10|399.37|397.37|399.28|397.28|399.37|397.37|399.28|397.28|6
1721099900000|2024-07-16 03:18:20|399.27|397.27|399.24|397.24|399.27|397.27|399.22|397.22|5
1721099910000|2024-07-16 03:18:30|399.23|397.23|399.27|397.27|399.28|397.28|399.23|397.23|8
1721099920000|2024-07-16 03:18:40|399.26|397.26|399.27|397.27|399.27|397.27|399.24|397.24|5
1721099930000|2024-07-16 03:18:50|399.26|397.26|399.2|397.2|399.27|397.27|399.2|397.2|11
1721099940000|2024-07-16 03:19:00|399.23|397.23|399.14|397.14|399.23|397.23|399.14|397.14|6
1721099950000|2024-07-16 03:19:10|399.13|397.13|399.12|397.12|399.13|397.13|399.11|397.11|5
1721099960000|2024-07-16 03:19:20|399.13|397.13|399.13|397.13|399.13|397.13|399.12|397.12|11
1721099970000|2024-07-16 03:19:30|399.12|397.12|399.13|397.13|399.13|397.13|399.12|397.12|2
1721099980000|2024-07-16 03:19:40|399.12|397.12|399.11|397.11|399.12|397.12|399.1|397.1|8
1721099990000|2024-07-16 03:19:50|399.1|397.1|399.1|397.1|399.11|397.11|399.09|397.09|4
1721100000000|2024-07-16 03:20:00|399.12|397.12|398.92|396.92|399.18|397.18|398.9|396.9|7
1721100010000|2024-07-16 03:20:10|398.91|396.91|398.95|396.95|398.95|396.95|398.89|396.89|10
1721100020000|2024-07-16 03:20:20|399.01|397.01|399|397|399.08|397.08|399|397|9
1721100030000|2024-07-16 03:20:30|399.01|397.01|398.88|396.88|399.01|397.01|398.88|396.88|11
1721100040000|2024-07-16 03:20:40|398.89|396.89|398.94|396.94|398.97|396.97|398.88|396.88|12
1721100050000|2024-07-16 03:20:50|398.95|396.95|399.1|397.1|399.1|397.1|398.95|396.95|12
1721100060000|2024-07-16 03:21:00|399.06|397.06|399.24|397.24|399.37|397.37|399.06|397.06|18
1721100070000|2024-07-16 03:21:10|399.21|397.21|399.17|397.17|399.21|397.21|399.14|397.14|12
1721100080000|2024-07-16 03:21:20|399.18|397.18|399.05|397.05|399.22|397.22|399.05|397.05|19
1721100090000|2024-07-16 03:21:30|399.07|397.07|398.96|396.96|399.07|397.07|398.96|396.96|8
1721100100000|2024-07-16 03:21:40|399.02|397.02|398.95|396.95|399.02|397.02|398.94|396.94|6
1721100110000|2024-07-16 03:21:50|398.94|396.94|398.93|396.93|398.94|396.94|398.93|396.93|6
1721100120000|2024-07-16 03:22:00|398.94|396.94|398.96|396.96|398.96|396.96|398.94|396.94|4
1721100130000|2024-07-16 03:22:10|398.97|396.97|399.22|397.22|399.26|397.26|398.96|396.96|17
1721100140000|2024-07-16 03:22:20|399.21|397.21|399.24|397.24|399.24|397.24|399.14|397.14|12
1721100150000|2024-07-16 03:22:30|399.25|397.25|399.13|397.13|399.25|397.25|399.08|397.08|17
1721100160000|2024-07-16 03:22:40|399.15|397.15|399.06|397.06|399.15|397.15|399.04|397.04|10
1721100170000|2024-07-16 03:22:50|399.08|397.08|399.13|397.13|399.13|397.13|399.07|397.07|16
1721100180000|2024-07-16 03:23:00|399.12|397.12|399.12|397.12|399.17|397.17|399.09|397.09|13
1721100190000|2024-07-16 03:23:10|399.15|397.15|399.22|397.22|399.23|397.23|399.13|397.13|20
1721100200000|2024-07-16 03:23:20|399.21|397.21|399.33|397.33|399.34|397.34|399.21|397.21|6
1721100230000|2024-07-16 03:23:50|399.37|397.37|399.32|397.32|399.38|397.38|399.32|397.32|8
1721100240000|2024-07-16 03:24:00|399.29|397.29|399.22|397.22|399.29|397.29|399.22|397.22|12
1721100250000|2024-07-16 03:24:10|399.19|397.19|399.28|397.28|399.28|397.28|399.18|397.18|15
1721100260000|2024-07-16 03:24:20|399.27|397.27|399.25|397.25|399.29|397.29|399.22|397.22|10
1721100270000|2024-07-16 03:24:30|399.27|397.27|399.14|397.14|399.28|397.28|399.14|397.14|11
1721100280000|2024-07-16 03:24:40|399.15|397.15|399.15|397.15|399.18|397.18|399.12|397.12|7
1721100290000|2024-07-16 03:24:50|399.13|397.13|399.15|397.15|399.15|397.15|399.11|397.11|6
1721100300000|2024-07-16 03:25:00|399.17|397.17|399.17|397.17|399.17|397.17|399.15|397.15|3
1721100310000|2024-07-16 03:25:10|399.16|397.16|399.17|397.17|399.18|397.18|399.15|397.15|14
1721100320000|2024-07-16 03:25:20|399.14|397.14|399.07|397.07|399.14|397.14|399.07|397.07|8
1721100330000|2024-07-16 03:25:30|399.06|397.06|399.06|397.06|399.08|397.08|399|397|11
1721100340000|2024-07-16 03:25:40|399.05|397.05|399.06|397.06|399.06|397.06|399.05|397.05|4
1721100350000|2024-07-16 03:25:50|399.09|397.09|399.18|397.18|399.19|397.19|399.09|397.09|6
1721100360000|2024-07-16 03:26:00|399.17|397.17|399.09|397.09|399.17|397.17|399.09|397.09|12
1721100370000|2024-07-16 03:26:10|399.05|397.05|399.19|397.19|399.2|397.2|399.05|397.05|19
1721100380000|2024-07-16 03:26:20|399.16|397.16|399.19|397.19|399.23|397.23|399.16|397.16|12
1721100390000|2024-07-16 03:26:30|399.16|397.16|399.14|397.14|399.16|397.16|399.11|397.11|6
1721100400000|2024-07-16 03:26:40|399.13|397.13|399.16|397.16|399.16|397.16|399.07|397.07|14
1721100410000|2024-07-16 03:26:50|399.14|397.14|399.23|397.23|399.23|397.23|399.14|397.14|7
1721100420000|2024-07-16 03:27:00|399.24|397.24|399.29|397.29|399.29|397.29|399.24|397.24|14
1721100430000|2024-07-16 03:27:10|399.28|397.28|399.18|397.18|399.28|397.28|399.16|397.16|14
1721100440000|2024-07-16 03:27:20|399.19|397.19|399.16|397.16|399.19|397.19|399.06|397.06|14
1721100450000|2024-07-16 03:27:30|399.17|397.17|399.12|397.12|399.17|397.17|399.09|397.09|8
1721100460000|2024-07-16 03:27:40|399.18|397.18|399.16|397.16|399.18|397.18|399.08|397.08|12
1721100470000|2024-07-16 03:27:50|399.17|397.17|399.2|397.2|399.21|397.21|399.17|397.17|11
1721100480000|2024-07-16 03:28:00|399.21|397.21|399.15|397.15|399.21|397.21|399.14|397.14|14
1721100490000|2024-07-16 03:28:10|399.16|397.16|399.2|397.2|399.2|397.2|399.16|397.16|7
1721100500000|2024-07-16 03:28:20|399.19|397.19|399.4|397.4|399.41|397.41|399.19|397.19|14
1721100520000|2024-07-16 03:28:40|399.43|397.43|399.46|397.46|399.46|397.46|399.43|397.43|2
1721100530000|2024-07-16 03:28:50|399.5|397.5|399.49|397.49|399.5|397.5|399.49|397.49|2
1721100540000|2024-07-16 03:29:00|399.47|397.47|399.46|397.46|399.48|397.48|399.46|397.46|4
1721100550000|2024-07-16 03:29:10|399.43|397.43|399.47|397.47|399.49|397.49|399.36|397.36|11
1721100560000|2024-07-16 03:29:20|399.48|397.48|399.21|397.21|399.48|397.48|399.21|397.21|14
1721100580000|2024-07-16 03:29:40|399.22|397.22|399.31|397.31|399.31|397.31|399.22|397.22|6
1721100590000|2024-07-16 03:29:50|399.26|397.26|399.16|397.16|399.26|397.26|399.16|397.16|7
1721100600000|2024-07-16 03:30:00|399.15|397.15|399.13|397.13|399.15|397.15|399.13|397.13|2
1721100610000|2024-07-16 03:30:10|399.12|397.12|399.11|397.11|399.12|397.12|399.11|397.11|2
1721100620000|2024-07-16 03:30:20|399.1|397.1|399.13|397.13|399.13|397.13|399.08|397.08|5
1721100630000|2024-07-16 03:30:30|399.15|397.15|399.1|397.1|399.15|397.15|399.1|397.1|5
1721100640000|2024-07-16 03:30:40|399.06|397.06|399.06|397.06|399.1|397.1|399.06|397.06|6
1721100650000|2024-07-16 03:30:50|399.05|397.05|399.01|397.01|399.05|397.05|399.01|397.01|5
1721100660000|2024-07-16 03:31:00|399|397|398.76|396.76|399|397|398.69|396.69|8
1721100670000|2024-07-16 03:31:10|398.77|396.77|398.72|396.72|398.79|396.79|398.72|396.72|7
1721100680000|2024-07-16 03:31:20|398.71|396.71|398.67|396.67|398.71|396.71|398.67|396.67|8
1721100690000|2024-07-16 03:31:30|398.66|396.66|398.64|396.64|398.66|396.66|398.61|396.61|8
1721100700000|2024-07-16 03:31:40|398.66|396.66|398.64|396.64|398.67|396.67|398.64|396.64|8
1721100710000|2024-07-16 03:31:50|398.59|396.59|398.6|396.6|398.6|396.6|398.53|396.53|10
1721100720000|2024-07-16 03:32:00|398.64|396.64|398.59|396.59|398.64|396.64|398.53|396.53|12
1721100730000|2024-07-16 03:32:10|398.6|396.6|398.58|396.58|398.6|396.6|398.55|396.55|13
1721100740000|2024-07-16 03:32:20|398.59|396.59|398.53|396.53|398.61|396.61|398.53|396.53|14
1721100750000|2024-07-16 03:32:30|398.54|396.54|398.53|396.53|398.54|396.54|398.53|396.53|2
1721100760000|2024-07-16 03:32:40|398.54|396.54|398.6|396.6|398.6|396.6|398.54|396.54|5
1721100770000|2024-07-16 03:32:50|398.61|396.61|398.63|396.63|398.75|396.75|398.61|396.61|11
1721100780000|2024-07-16 03:33:00|398.64|396.64|398.08|396.08|398.65|396.65|397.98|395.98|12
1721100790000|2024-07-16 03:33:10|398.12|396.12|398.85|396.85|398.89|396.89|398.07|396.07|17
1721100800000|2024-07-16 03:33:20|398.79|396.79|398.92|396.92|398.93|396.93|398.72|396.72|12
1721100810000|2024-07-16 03:33:30|398.94|396.94|399.09|397.09|399.11|397.11|398.94|396.94|22
1721100820000|2024-07-16 03:33:40|399.11|397.11|399.01|397.01|399.11|397.11|399.01|397.01|14
1721100830000|2024-07-16 03:33:50|398.98|396.98|399.02|397.02|399.02|397.02|398.91|396.91|15
1721100840000|2024-07-16 03:34:00|398.97|396.97|399|397|399|397|398.91|396.91|13
1721100850000|2024-07-16 03:34:10|399.01|397.01|399.18|397.18|399.19|397.19|399.01|397.01|11
1721100860000|2024-07-16 03:34:20|399.19|397.19|399.34|397.34|399.37|397.37|399.19|397.19|13
1721100870000|2024-07-16 03:34:30|399.36|397.36|399.25|397.25|399.41|397.41|399.23|397.23|17
1721100880000|2024-07-16 03:34:40|399.22|397.22|399.18|397.18|399.25|397.25|399.12|397.12|21
1721100890000|2024-07-16 03:34:50|399.15|397.15|399.09|397.09|399.18|397.18|399.09|397.09|12
1721100900000|2024-07-16 03:35:00|399.1|397.1|399.16|397.16|399.18|397.18|399.09|397.09|16
1721100910000|2024-07-16 03:35:10|399.2|397.2|399.09|397.09|399.2|397.2|399.09|397.09|12
1721100920000|2024-07-16 03:35:20|399.07|397.07|399.03|397.03|399.07|397.07|399.01|397.01|19
1721100930000|2024-07-16 03:35:30|399.02|397.02|399.06|397.06|399.08|397.08|399.02|397.02|14
1721100940000|2024-07-16 03:35:40|399.05|397.05|398.99|396.99|399.12|397.12|398.99|396.99|16
1721100950000|2024-07-16 03:35:50|398.98|396.98|398.97|396.97|398.98|396.98|398.88|396.88|13
1721100960000|2024-07-16 03:36:00|398.96|396.96|398.87|396.87|398.96|396.96|398.87|396.87|21
1721100970000|2024-07-16 03:36:10|398.86|396.86|398.81|396.81|398.86|396.86|398.8|396.8|6
1721100980000|2024-07-16 03:36:20|398.82|396.82|398.77|396.77|398.82|396.82|398.76|396.76|11
1721100990000|2024-07-16 03:36:30|398.79|396.79|398.95|396.95|398.95|396.95|398.79|396.79|12
1721101000000|2024-07-16 03:36:40|398.97|396.97|398.96|396.96|398.99|396.99|398.93|396.93|18
1721101010000|2024-07-16 03:36:50|398.94|396.94|399.18|397.18|399.19|397.19|398.92|396.92|18
1721101020000|2024-07-16 03:37:00|399.19|397.19|399.18|397.18|399.19|397.19|399.15|397.15|12
1721101030000|2024-07-16 03:37:10|399.2|397.2|399.18|397.18|399.27|397.27|399.17|397.17|16
1721101040000|2024-07-16 03:37:20|399.15|397.15|399.23|397.23|399.24|397.24|399.15|397.15|9
1721101050000|2024-07-16 03:37:30|399.24|397.24|399.32|397.32|399.34|397.34|399.22|397.22|10
1721101060000|2024-07-16 03:37:40|399.27|397.27|399.37|397.37|399.39|397.39|399.27|397.27|14
1721101070000|2024-07-16 03:37:50|399.36|397.36|399.28|397.28|399.36|397.36|399.28|397.28|4
1721101080000|2024-07-16 03:38:00|399.27|397.27|399.29|397.29|399.31|397.31|399.24|397.24|10
1721101090000|2024-07-16 03:38:10|399.26|397.26|399.26|397.26|399.26|397.26|399.26|397.26|1
1721101100000|2024-07-16 03:38:20|399.23|397.23|399.22|397.22|399.24|397.24|399.19|397.19|10
1721101110000|2024-07-16 03:38:30|399.24|397.24|399.22|397.22|399.24|397.24|399.2|397.2|9
1721101120000|2024-07-16 03:38:40|399.18|397.18|399.15|397.15|399.2|397.2|399.15|397.15|8
1721101130000|2024-07-16 03:38:50|399.14|397.14|399.12|397.12|399.16|397.16|399.11|397.11|8
1721101140000|2024-07-16 03:39:00|399.15|397.15|399.07|397.07|399.15|397.15|399.05|397.05|12
1721101150000|2024-07-16 03:39:10|399.09|397.09|399.04|397.04|399.09|397.09|399.04|397.04|5
1721101160000|2024-07-16 03:39:20|399.07|397.07|399.07|397.07|399.17|397.17|399.07|397.07|9
1721101170000|2024-07-16 03:39:30|399.06|397.06|399.02|397.02|399.08|397.08|399.02|397.02|9
1721101180000|2024-07-16 03:39:40|399.05|397.05|398.98|396.98|399.07|397.07|398.98|396.98|12
1721101190000|2024-07-16 03:39:50|398.97|396.97|398.98|396.98|399|397|398.96|396.96|6
1721101200000|2024-07-16 03:40:00|399|397|398.94|396.94|399|397|398.92|396.92|7
1721101210000|2024-07-16 03:40:10|398.95|396.95|398.61|396.61|399|397|398.6|396.6|15
1721101220000|2024-07-16 03:40:20|398.62|396.62|398.83|396.83|398.89|396.89|398.58|396.58|19
1721101230000|2024-07-16 03:40:30|398.81|396.81|398.74|396.74|398.81|396.81|398.73|396.73|8
1721101240000|2024-07-16 03:40:40|398.7|396.7|398.73|396.73|398.76|396.76|398.64|396.64|10
1721101250000|2024-07-16 03:40:50|398.84|396.84|398.7|396.7|398.86|396.86|398.68|396.68|10
1721101260000|2024-07-16 03:41:00|398.68|396.68|398.74|396.74|398.79|396.79|398.68|396.68|13
1721101270000|2024-07-16 03:41:10|398.77|396.77|398.98|396.98|399.01|397.01|398.66|396.66|13
1721101280000|2024-07-16 03:41:20|398.97|396.97|398.73|396.73|398.97|396.97|398.73|396.73|18
1721101290000|2024-07-16 03:41:30|398.7|396.7|398.66|396.66|398.71|396.71|398.62|396.62|9
1721101300000|2024-07-16 03:41:40|398.65|396.65|398.62|396.62|398.65|396.65|398.59|396.59|11
1721101310000|2024-07-16 03:41:50|398.59|396.59|398.6|396.6|398.64|396.64|398.58|396.58|10
1721101320000|2024-07-16 03:42:00|398.59|396.59|398.63|396.63|398.66|396.66|398.54|396.54|16
1721101330000|2024-07-16 03:42:10|398.64|396.64|398.67|396.67|398.67|396.67|398.64|396.64|12
1721101340000|2024-07-16 03:42:20|398.66|396.66|398.61|396.61|398.67|396.67|398.61|396.61|11
1721101350000|2024-07-16 03:42:30|398.62|396.62|398.53|396.53|398.62|396.62|398.53|396.53|7
1721101360000|2024-07-16 03:42:40|398.54|396.54|398.54|396.54|398.54|396.54|398.54|396.54|1
1721101370000|2024-07-16 03:42:50|398.53|396.53|398.38|396.38|398.53|396.53|398.38|396.38|10
1721101380000|2024-07-16 03:43:00|398.39|396.39|398.41|396.41|398.42|396.42|398.39|396.39|3
1721101390000|2024-07-16 03:43:10|398.4|396.4|398.43|396.43|398.44|396.44|398.4|396.4|5
1721101400000|2024-07-16 03:43:20|398.48|396.48|398.53|396.53|398.53|396.53|398.48|396.48|7
1721101410000|2024-07-16 03:43:30|398.55|396.55|398.55|396.55|398.55|396.55|398.55|396.55|1
1721101420000|2024-07-16 03:43:40|398.6|396.6|398.58|396.58|398.6|396.6|398.53|396.53|15
1721101430000|2024-07-16 03:43:50|398.59|396.59|398.69|396.69|398.69|396.69|398.59|396.59|6
1721101440000|2024-07-16 03:44:00|398.65|396.65|398.72|396.72|398.72|396.72|398.65|396.65|10
1721101450000|2024-07-16 03:44:10|398.74|396.74|398.79|396.79|399|397|398.74|396.74|11
1721101460000|2024-07-16 03:44:20|398.81|396.81|398.75|396.75|398.84|396.84|398.73|396.73|14
1721101470000|2024-07-16 03:44:30|398.78|396.78|398.78|396.78|398.78|396.78|398.78|396.78|1
1721101480000|2024-07-16 03:44:40|398.77|396.77|398.76|396.76|398.77|396.77|398.76|396.76|4
1721101490000|2024-07-16 03:44:50|398.78|396.78|399.01|397.01|399.01|397.01|398.78|396.78|6
1721101500000|2024-07-16 03:45:00|398.99|396.99|399.01|397.01|399.01|397.01|398.92|396.92|19
1721101510000|2024-07-16 03:45:10|398.98|396.98|398.93|396.93|398.99|396.99|398.91|396.91|18
1721101520000|2024-07-16 03:45:20|398.94|396.94|398.96|396.96|398.96|396.96|398.89|396.89|12
1721101530000|2024-07-16 03:45:30|398.97|396.97|399.01|397.01|399.01|397.01|398.94|396.94|12
1721101540000|2024-07-16 03:45:40|398.97|396.97|398.96|396.96|398.98|396.98|398.92|396.92|20
1721101550000|2024-07-16 03:45:50|398.94|396.94|398.88|396.88|398.94|396.94|398.88|396.88|8
1721101560000|2024-07-16 03:46:00|398.86|396.86|398.78|396.78|398.86|396.86|398.71|396.71|23
1721101570000|2024-07-16 03:46:10|398.79|396.79|398.77|396.77|398.85|396.85|398.77|396.77|19
1721101580000|2024-07-16 03:46:20|398.74|396.74|398.53|396.53|398.74|396.74|398.49|396.49|22
1721101590000|2024-07-16 03:46:30|398.52|396.52|398.43|396.43|398.52|396.52|398.39|396.39|16
1721101600000|2024-07-16 03:46:40|398.44|396.44|398.42|396.42|398.46|396.46|398.41|396.41|19
1721101610000|2024-07-16 03:46:50|398.38|396.38|398.42|396.42|398.43|396.43|398.38|396.38|9
1721101620000|2024-07-16 03:47:00|398.41|396.41|398.42|396.42|398.44|396.44|398.41|396.41|5
1721101630000|2024-07-16 03:47:10|398.43|396.43|398.42|396.42|398.44|396.44|398.41|396.41|6
1721101640000|2024-07-16 03:47:20|398.44|396.44|398.39|396.39|398.44|396.44|398.39|396.39|7
1721101650000|2024-07-16 03:47:30|398.38|396.38|398.5|396.5|398.53|396.53|398.37|396.37|15
1721101660000|2024-07-16 03:47:40|398.51|396.51|398.55|396.55|398.57|396.57|398.51|396.51|8
1721101670000|2024-07-16 03:47:50|398.57|396.57|398.73|396.73|398.75|396.75|398.57|396.57|8
1721101680000|2024-07-16 03:48:00|398.79|396.79|398.8|396.8|398.82|396.82|398.73|396.73|11
1721101690000|2024-07-16 03:48:10|398.77|396.77|398.85|396.85|398.85|396.85|398.76|396.76|9
1721101700000|2024-07-16 03:48:20|398.91|396.91|398.83|396.83|398.91|396.91|398.83|396.83|7
1721101710000|2024-07-16 03:48:30|398.81|396.81|398.95|396.95|398.95|396.95|398.81|396.81|9
1721101720000|2024-07-16 03:48:40|398.99|396.99|399.01|397.01|399.01|397.01|398.99|396.99|2
1721101760000|2024-07-16 03:49:20|399.02|397.02|399.06|397.06|399.06|397.06|399.02|397.02|3
1721101770000|2024-07-16 03:49:30|399.21|397.21|399.42|397.42|399.42|397.42|399.21|397.21|2
1721101780000|2024-07-16 03:49:40|399.46|397.46|399.6|397.6|399.61|397.61|399.46|397.46|3
1721101790000|2024-07-16 03:49:50|399.62|397.62|399.63|397.63|399.63|397.63|399.6|397.6|11
1721101800000|2024-07-16 03:50:00|399.64|397.64|399.5|397.5|399.64|397.64|399.47|397.47|21
1721101810000|2024-07-16 03:50:10|399.51|397.51|399.7|397.7|399.7|397.7|399.5|397.5|13
1721101820000|2024-07-16 03:50:20|399.71|397.71|399.67|397.67|399.73|397.73|399.63|397.63|20
1721101830000|2024-07-16 03:50:30|399.65|397.65|399.75|397.75|399.76|397.76|399.65|397.65|17
1721101840000|2024-07-16 03:50:40|399.76|397.76|399.96|397.96|399.96|397.96|399.74|397.74|14
1721101850000|2024-07-16 03:50:50|400.02|398.02|399.99|397.99|400.04|398.04|399.89|397.89|16
1721101860000|2024-07-16 03:51:00|399.93|397.93|399.87|397.87|399.93|397.93|399.83|397.83|23
1721101870000|2024-07-16 03:51:10|399.86|397.86|399.82|397.82|399.91|397.91|399.82|397.82|16
1721101880000|2024-07-16 03:51:20|399.86|397.86|399.96|397.96|399.96|397.96|399.86|397.86|18
1721101890000|2024-07-16 03:51:30|399.97|397.97|399.95|397.95|400.12|398.12|399.95|397.95|19
1721101900000|2024-07-16 03:51:40|399.93|397.93|399.99|397.99|400.03|398.03|399.93|397.93|15
1721101910000|2024-07-16 03:51:50|399.98|397.98|399.91|397.91|400|398|399.91|397.91|12
1721101920000|2024-07-16 03:52:00|399.8|397.8|399.86|397.86|399.86|397.86|399.75|397.75|7
1721101930000|2024-07-16 03:52:10|399.85|397.85|399.89|397.89|399.97|397.97|399.85|397.85|20
1721101940000|2024-07-16 03:52:20|399.86|397.86|399.99|397.99|400.02|398.02|399.76|397.76|23
1721101950000|2024-07-16 03:52:30|399.98|397.98|400|398|400|398|399.91|397.91|10
1721101960000|2024-07-16 03:52:40|400.01|398.01|400.08|398.08|400.08|398.08|400.01|398.01|8
1721101970000|2024-07-16 03:52:50|400.1|398.1|400.21|398.21|400.21|398.21|400.1|398.1|11
1721101990000|2024-07-16 03:53:10|400.18|398.18|400.16|398.16|400.23|398.23|400.16|398.16|8
1721102000000|2024-07-16 03:53:20|400.11|398.11|400.11|398.11|400.11|398.11|400.11|398.11|1
1721102010000|2024-07-16 03:53:30|400.08|398.08|400.03|398.03|400.11|398.11|400.03|398.03|10
1721102020000|2024-07-16 03:53:40|399.99|397.99|400.08|398.08|400.08|398.08|399.99|397.99|9
1721102030000|2024-07-16 03:53:50|400.1|398.1|400.02|398.02|400.12|398.12|400.02|398.02|14
1721102040000|2024-07-16 03:54:00|400.01|398.01|400.02|398.02|400.02|398.02|399.94|397.94|15
1721102050000|2024-07-16 03:54:10|400.03|398.03|400.09|398.09|400.11|398.11|400.03|398.03|6
1721102060000|2024-07-16 03:54:20|400.07|398.07|400.13|398.13|400.15|398.15|400.04|398.04|13
1721102070000|2024-07-16 03:54:30|400.12|398.12|400.08|398.08|400.12|398.12|400.08|398.08|9
1721102080000|2024-07-16 03:54:40|400.09|398.09|400.16|398.16|400.16|398.16|400.08|398.08|11
1721102090000|2024-07-16 03:54:50|400.17|398.17|400.16|398.16|400.17|398.17|400.16|398.16|4
1721102100000|2024-07-16 03:55:00|400.14|398.14|400.01|398.01|400.14|398.14|399.95|397.95|9
1721102110000|2024-07-16 03:55:10|400.05|398.05|400.1|398.1|400.1|398.1|400.03|398.03|12
1721102120000|2024-07-16 03:55:20|400.11|398.11|400.08|398.08|400.11|398.11|400.03|398.03|13
1721102130000|2024-07-16 03:55:30|400.1|398.1|400.12|398.12|400.13|398.13|400.09|398.09|12
1721102140000|2024-07-16 03:55:40|400.11|398.11|400.1|398.1|400.12|398.12|400.03|398.03|20
1721102150000|2024-07-16 03:55:50|400.08|398.08|400.06|398.06|400.09|398.09|400.06|398.06|7
1721102160000|2024-07-16 03:56:00|400.05|398.05|400.03|398.03|400.05|398.05|400.01|398.01|12
1721102170000|2024-07-16 03:56:10|400.05|398.05|399.94|397.94|400.05|398.05|399.93|397.93|15
1721102180000|2024-07-16 03:56:20|399.95|397.95|399.86|397.86|399.95|397.95|399.86|397.86|7
1721102190000|2024-07-16 03:56:30|399.83|397.83|399.83|397.83|399.83|397.83|399.83|397.83|1
1721102200000|2024-07-16 03:56:40|399.82|397.82|399.81|397.81|399.82|397.82|399.79|397.79|5
1721102210000|2024-07-16 03:56:50|399.76|397.76|399.91|397.91|399.91|397.91|399.76|397.76|8
1721102220000|2024-07-16 03:57:00|399.93|397.93|400.01|398.01|400.03|398.03|399.93|397.93|8
1721102230000|2024-07-16 03:57:10|400|398|400.04|398.04|400.04|398.04|399.97|397.97|11
1721102240000|2024-07-16 03:57:20|400.03|398.03|399.92|397.92|400.03|398.03|399.92|397.92|10
1721102250000|2024-07-16 03:57:30|399.95|397.95|399.98|397.98|400|398|399.95|397.95|15
1721102260000|2024-07-16 03:57:40|399.99|397.99|399.89|397.89|400.01|398.01|399.89|397.89|14
1721102270000|2024-07-16 03:57:50|399.91|397.91|399.94|397.94|399.99|397.99|399.91|397.91|11
1721102280000|2024-07-16 03:58:00|399.95|397.95|399.73|397.73|399.95|397.95|399.73|397.73|13
1721102290000|2024-07-16 03:58:10|399.72|397.72|399.79|397.79|399.81|397.81|399.72|397.72|13
1721102300000|2024-07-16 03:58:20|399.8|397.8|399.86|397.86|399.86|397.86|399.8|397.8|10
1721102310000|2024-07-16 03:58:30|399.87|397.87|399.86|397.86|399.88|397.88|399.86|397.86|5
1721102320000|2024-07-16 03:58:40|399.87|397.87|400.01|398.01|400.01|398.01|399.87|397.87|5
1721102330000|2024-07-16 03:58:50|400|398|399.97|397.97|400|398|399.97|397.97|3
1721102340000|2024-07-16 03:59:00|399.96|397.96|399.91|397.91|399.96|397.96|399.91|397.91|6
1721102350000|2024-07-16 03:59:10|399.89|397.89|399.87|397.87|399.89|397.89|399.81|397.81|11
1721102360000|2024-07-16 03:59:20|399.88|397.88|399.96|397.96|399.98|397.98|399.88|397.88|4
1721102370000|2024-07-16 03:59:30|399.97|397.97|399.98|397.98|399.98|397.98|399.92|397.92|11
1721102380000|2024-07-16 03:59:40|399.99|397.99|399.98|397.98|400.01|398.01|399.97|397.97|5
1721102390000|2024-07-16 03:59:50|399.89|397.89|399.9|397.9|399.9|397.9|399.88|397.88|8
1721102400000|2024-07-16 04:00:00|399.91|397.91|399.78|397.78|399.91|397.91|399.78|397.78|10
1721102410000|2024-07-16 04:00:10|399.8|397.8|399.8|397.8|399.81|397.81|399.74|397.74|10
1721102420000|2024-07-16 04:00:20|399.82|397.82|399.94|397.94|400.01|398.01|399.82|397.82|16
1721102430000|2024-07-16 04:00:30|399.9|397.9|399.76|397.76|399.9|397.9|399.74|397.74|13
1721102440000|2024-07-16 04:00:40|399.78|397.78|399.68|397.68|399.78|397.78|399.68|397.68|12
1721102450000|2024-07-16 04:00:50|399.66|397.66|399.62|397.62|399.66|397.66|399.62|397.62|5
1721102460000|2024-07-16 04:01:00|399.66|397.66|399.63|397.63|399.66|397.66|399.63|397.63|2
1721102470000|2024-07-16 04:01:10|399.52|397.52|399.52|397.52|399.53|397.53|399.5|397.5|5
1721102480000|2024-07-16 04:01:20|399.53|397.53|399.53|397.53|399.61|397.61|399.53|397.53|11
1721102490000|2024-07-16 04:01:30|399.54|397.54|399.46|397.46|399.54|397.54|399.45|397.45|16
1721102500000|2024-07-16 04:01:40|399.48|397.48|399.4|397.4|399.48|397.48|399.38|397.38|13
1721102510000|2024-07-16 04:01:50|399.42|397.42|399.45|397.45|399.45|397.45|399.4|397.4|6
1721102520000|2024-07-16 04:02:00|399.46|397.46|399.56|397.56|399.57|397.57|399.46|397.46|16
1721102530000|2024-07-16 04:02:10|399.55|397.55|399.56|397.56|399.59|397.59|399.49|397.49|17
1721102540000|2024-07-16 04:02:20|399.55|397.55|399.52|397.52|399.55|397.55|399.5|397.5|12
1721102550000|2024-07-16 04:02:30|399.51|397.51|399.78|397.78|399.78|397.78|399.49|397.49|14
1721102560000|2024-07-16 04:02:40|399.77|397.77|399.91|397.91|399.91|397.91|399.74|397.74|12
1721102570000|2024-07-16 04:02:50|399.92|397.92|399.92|397.92|400.01|398.01|399.92|397.92|10
1721102580000|2024-07-16 04:03:00|399.93|397.93|399.97|397.97|399.97|397.97|399.92|397.92|6
1721102590000|2024-07-16 04:03:10|399.99|397.99|400.11|398.11|400.11|398.11|399.96|397.96|13
1721102600000|2024-07-16 04:03:20|400.09|398.09|399.84|397.84|400.09|398.09|399.83|397.83|7
1721102610000|2024-07-16 04:03:30|399.86|397.86|399.78|397.78|399.88|397.88|399.78|397.78|13
1721102620000|2024-07-16 04:03:40|399.77|397.77|399.83|397.83|399.9|397.9|399.76|397.76|12
1721102630000|2024-07-16 04:03:50|399.82|397.82|399.84|397.84|399.85|397.85|399.8|397.8|13
1721102640000|2024-07-16 04:04:00|399.81|397.81|399.91|397.91|399.95|397.95|399.81|397.81|13
1721102650000|2024-07-16 04:04:10|399.89|397.89|399.93|397.93|399.93|397.93|399.81|397.81|19
1721102660000|2024-07-16 04:04:20|399.91|397.91|399.96|397.96|399.97|397.97|399.87|397.87|10
1721102670000|2024-07-16 04:04:30|399.97|397.97|400.01|398.01|400.03|398.03|399.97|397.97|12
1721102680000|2024-07-16 04:04:40|399.99|397.99|400.07|398.07|400.11|398.11|399.99|397.99|12
1721102690000|2024-07-16 04:04:50|400.06|398.06|400.04|398.04|400.07|398.07|400.03|398.03|9
1721102700000|2024-07-16 04:05:00|400.03|398.03|400.11|398.11|400.13|398.13|400.03|398.03|12
1721102710000|2024-07-16 04:05:10|400.12|398.12|400.17|398.17|400.18|398.18|400.12|398.12|6
1721102720000|2024-07-16 04:05:20|400.16|398.16|400.18|398.18|400.18|398.18|400.15|398.15|13
1721102730000|2024-07-16 04:05:30|400.17|398.17|400.18|398.18|400.2|398.2|400.16|398.16|8
1721102740000|2024-07-16 04:05:40|400.17|398.17|400.19|398.19|400.24|398.24|400.15|398.15|15
1721102750000|2024-07-16 04:05:50|400.18|398.18|400.2|398.2|400.21|398.21|400.18|398.18|12
1721102760000|2024-07-16 04:06:00|400.19|398.19|400.22|398.22|400.24|398.24|400.17|398.17|7
1721102770000|2024-07-16 04:06:10|400.23|398.23|400.26|398.26|400.26|398.26|400.23|398.23|4
1721102780000|2024-07-16 04:06:20|400.27|398.27|400.25|398.25|400.27|398.27|400.24|398.24|6
1721102790000|2024-07-16 04:06:30|400.26|398.26|400.32|398.32|400.36|398.36|400.26|398.26|9
1721102800000|2024-07-16 04:06:40|400.31|398.31|400.28|398.28|400.31|398.31|400.25|398.25|5
1721102810000|2024-07-16 04:06:50|400.24|398.24|400.24|398.24|400.25|398.25|400.22|398.22|8
1721102820000|2024-07-16 04:07:00|400.25|398.25|400.22|398.22|400.25|398.25|400.22|398.22|7
1721102830000|2024-07-16 04:07:10|400.21|398.21|400.23|398.23|400.24|398.24|400.21|398.21|6
1721102840000|2024-07-16 04:07:20|400.25|398.25|400.26|398.26|400.31|398.31|400.25|398.25|9
1721102850000|2024-07-16 04:07:30|400.25|398.25|400.28|398.28|400.32|398.32|400.25|398.25|16
1721102860000|2024-07-16 04:07:40|400.29|398.29|400.28|398.28|400.29|398.29|400.22|398.22|11
1721102870000|2024-07-16 04:07:50|400.29|398.29|400.26|398.26|400.29|398.29|400.25|398.25|10
1721102880000|2024-07-16 04:08:00|400.25|398.25|400.24|398.24|400.25|398.25|400.22|398.22|5
1721102890000|2024-07-16 04:08:10|400.44|398.44|400.65|398.65|400.9|398.9|400.44|398.44|26
1721102900000|2024-07-16 04:08:20|400.64|398.64|400.85|398.85|400.87|398.87|400.59|398.59|30
1721102910000|2024-07-16 04:08:30|400.86|398.86|400.94|398.94|400.94|398.94|400.8|398.8|27
1721102920000|2024-07-16 04:08:40|400.99|398.99|401|399|401|399|400.99|398.99|2
1721102930000|2024-07-16 04:08:50|400.97|398.97|400.71|398.71|400.97|398.97|400.71|398.71|9
1721102940000|2024-07-16 04:09:00|400.7|398.7|400.59|398.59|400.7|398.7|400.59|398.59|10
1721102950000|2024-07-16 04:09:10|400.56|398.56|400.53|398.53|400.66|398.66|400.52|398.52|14
1721102960000|2024-07-16 04:09:20|400.54|398.54|400.71|398.71|400.71|398.71|400.52|398.52|20
1721102970000|2024-07-16 04:09:30|400.73|398.73|400.65|398.65|400.76|398.76|400.61|398.61|19
1721102980000|2024-07-16 04:09:40|400.66|398.66|400.65|398.65|400.68|398.68|400.62|398.62|17
1721102990000|2024-07-16 04:09:50|400.64|398.64|400.51|398.51|400.67|398.67|400.51|398.51|17
1721103000000|2024-07-16 04:10:00|400.5|398.5|400.34|398.34|400.5|398.5|400.34|398.34|12
1721103010000|2024-07-16 04:10:10|400.33|398.33|399.78|397.78|400.33|398.33|399.74|397.74|13
1721103020000|2024-07-16 04:10:20|399.79|397.79|399.73|397.73|399.79|397.79|399.72|397.72|14
1721103030000|2024-07-16 04:10:30|399.72|397.72|399.65|397.65|399.73|397.73|399.65|397.65|8
1721103040000|2024-07-16 04:10:40|399.67|397.67|399.56|397.56|399.67|397.67|399.53|397.53|13
1721103050000|2024-07-16 04:10:50|399.55|397.55|399.59|397.59|399.6|397.6|399.53|397.53|21
1721103060000|2024-07-16 04:11:00|399.56|397.56|399.85|397.85|399.93|397.93|399.52|397.52|19
1721103070000|2024-07-16 04:11:10|399.81|397.81|400|398|400.01|398.01|399.61|397.61|28
1721103080000|2024-07-16 04:11:20|400.01|398.01|399.81|397.81|400.01|398.01|399.81|397.81|20
1721103090000|2024-07-16 04:11:30|399.82|397.82|399.76|397.76|399.88|397.88|399.76|397.76|17
1721103100000|2024-07-16 04:11:40|399.72|397.72|399.76|397.76|399.77|397.77|399.71|397.71|18
1721103110000|2024-07-16 04:11:50|399.74|397.74|399.66|397.66|399.74|397.74|399.64|397.64|12
1721103120000|2024-07-16 04:12:00|399.67|397.67|399.63|397.63|399.71|397.71|399.63|397.63|18
1721103130000|2024-07-16 04:12:10|399.64|397.64|399.58|397.58|399.67|397.67|399.56|397.56|13
1721103140000|2024-07-16 04:12:20|399.57|397.57|399.34|397.34|399.57|397.57|399.34|397.34|11
1721103150000|2024-07-16 04:12:30|399.31|397.31|399.13|397.13|399.31|397.31|399.12|397.12|16
1721103160000|2024-07-16 04:12:40|399.14|397.14|399.1|397.1|399.18|397.18|399.09|397.09|14
1721103170000|2024-07-16 04:12:50|399.12|397.12|399.37|397.37|399.37|397.37|399.05|397.05|18
1721103180000|2024-07-16 04:13:00|399.39|397.39|399.38|397.38|399.4|397.4|399.36|397.36|12
1721103190000|2024-07-16 04:13:10|399.39|397.39|399.36|397.36|399.41|397.41|399.36|397.36|11
1721103200000|2024-07-16 04:13:20|399.33|397.33|399.23|397.23|399.33|397.33|399.2|397.2|12
1721103210000|2024-07-16 04:13:30|399.19|397.19|399.2|397.2|399.23|397.23|399.19|397.19|13
1721103220000|2024-07-16 04:13:40|399.19|397.19|399.23|397.23|399.25|397.25|399.19|397.19|18
1721103230000|2024-07-16 04:13:50|399.24|397.24|399.33|397.33|399.33|397.33|399.24|397.24|17
1721103240000|2024-07-16 04:14:00|399.34|397.34|399.26|397.26|399.34|397.34|399.26|397.26|16
1721103250000|2024-07-16 04:14:10|399.25|397.25|399.37|397.37|399.37|397.37|399.25|397.25|17
1721103260000|2024-07-16 04:14:20|399.35|397.35|399.33|397.33|399.35|397.35|399.31|397.31|16
1721103270000|2024-07-16 04:14:30|399.34|397.34|399.32|397.32|399.37|397.37|399.31|397.31|16
1721103280000|2024-07-16 04:14:40|399.33|397.33|399.31|397.31|399.34|397.34|399.31|397.31|9
1721103290000|2024-07-16 04:14:50|399.32|397.32|399.3|397.3|399.35|397.35|399.3|397.3|17
1721103300000|2024-07-16 04:15:00|399.31|397.31|399.42|397.42|399.51|397.51|399.21|397.21|17
1721103310000|2024-07-16 04:15:10|399.44|397.44|398.93|396.93|399.44|397.44|398.93|396.93|14
1721103320000|2024-07-16 04:15:20|398.68|396.68|398.56|396.56|398.68|396.68|398.56|396.56|10
1721103330000|2024-07-16 04:15:30|398.51|396.51|398.31|396.31|398.51|396.51|398.31|396.31|16
1721103340000|2024-07-16 04:15:40|398.33|396.33|398.22|396.22|398.33|396.33|398.22|396.22|9
1721103350000|2024-07-16 04:15:50|398.21|396.21|398.09|396.09|398.21|396.21|398.05|396.05|13
1721103360000|2024-07-16 04:16:00|398.1|396.1|397.83|395.83|398.1|396.1|397.8|395.8|24
1721103370000|2024-07-16 04:16:10|397.81|395.81|397.8|395.8|397.83|395.83|397.79|395.79|15
1721103380000|2024-07-16 04:16:20|397.81|395.81|397.77|395.77|397.83|395.83|397.77|395.77|13
1721103390000|2024-07-16 04:16:30|397.76|395.76|397.74|395.74|397.87|395.87|397.7|395.7|25
1721103400000|2024-07-16 04:16:40|397.73|395.73|397.64|395.64|397.77|395.77|397.64|395.64|23
1721103410000|2024-07-16 04:16:50|397.65|395.65|397.65|395.65|397.68|395.68|397.64|395.64|13
1721103420000|2024-07-16 04:17:00|397.64|395.64|397.62|395.62|397.67|395.67|397.62|395.62|11
1721103430000|2024-07-16 04:17:10|397.6|395.6|397.77|395.77|397.77|395.77|397.6|395.6|21
1721103440000|2024-07-16 04:17:20|397.78|395.78|397.74|395.74|397.81|395.81|397.73|395.73|18
1721103450000|2024-07-16 04:17:30|397.75|395.75|398.13|396.13|398.14|396.14|397.74|395.74|14
1721103460000|2024-07-16 04:17:40|398.09|396.09|398.24|396.24|398.25|396.25|398.08|396.08|16
1721103470000|2024-07-16 04:17:50|398.25|396.25|398.28|396.28|398.28|396.28|398.24|396.24|11
1721103480000|2024-07-16 04:18:00|398.29|396.29|398.31|396.31|398.36|396.36|398.24|396.24|14
1721103490000|2024-07-16 04:18:10|398.22|396.22|398.17|396.17|398.24|396.24|398.17|396.17|10
1721103500000|2024-07-16 04:18:20|398.2|396.2|398.05|396.05|398.2|396.2|398.05|396.05|12
1721103510000|2024-07-16 04:18:30|398.04|396.04|398.02|396.02|398.04|396.04|398.01|396.01|6
1721103530000|2024-07-16 04:18:50|398|396|397.96|395.96|398|396|397.96|395.96|4
1721103540000|2024-07-16 04:19:00|397.95|395.95|397.92|395.92|397.96|395.96|397.92|395.92|6
1721103550000|2024-07-16 04:19:10|397.93|395.93|397.93|395.93|397.93|395.93|397.93|395.93|1
1721103560000|2024-07-16 04:19:20|397.95|395.95|397.93|395.93|397.95|395.95|397.93|395.93|4
1721103570000|2024-07-16 04:19:30|397.77|395.77|397.88|395.88|397.95|395.95|397.77|395.77|16
1721103580000|2024-07-16 04:19:40|397.91|395.91|397.95|395.95|397.95|395.95|397.9|395.9|10
1721103590000|2024-07-16 04:19:50|397.96|395.96|397.85|395.85|397.97|395.97|397.85|395.85|8
1721103600000|2024-07-16 04:20:00|397.86|395.86|397.87|395.87|397.93|395.93|397.85|395.85|20
1721103610000|2024-07-16 04:20:10|397.85|395.85|397.91|395.91|397.93|395.93|397.85|395.85|17
1721103620000|2024-07-16 04:20:20|397.92|395.92|398.04|396.04|398.07|396.07|397.92|395.92|14
1721103630000|2024-07-16 04:20:30|398.03|396.03|397.98|395.98|398.03|396.03|397.95|395.95|16
1721103640000|2024-07-16 04:20:40|397.99|395.99|397.96|395.96|398|396|397.96|395.96|9
1721103650000|2024-07-16 04:20:50|397.97|395.97|397.87|395.87|397.97|395.97|397.87|395.87|14
1721103660000|2024-07-16 04:21:00|397.82|395.82|397.81|395.81|397.84|395.84|397.76|395.76|21
1721103670000|2024-07-16 04:21:10|397.82|395.82|397.99|395.99|397.99|395.99|397.82|395.82|15
1721103680000|2024-07-16 04:21:20|397.98|395.98|398.03|396.03|398.03|396.03|397.92|395.92|15
1721103690000|2024-07-16 04:21:30|398.04|396.04|398.23|396.23|398.23|396.23|398.04|396.04|20
1721103700000|2024-07-16 04:21:40|398.24|396.24|398.32|396.32|398.32|396.32|398.2|396.2|19
1721103710000|2024-07-16 04:21:50|398.41|396.41|398.3|396.3|398.43|396.43|398.3|396.3|14
1721103720000|2024-07-16 04:22:00|398.31|396.31|398.37|396.37|398.37|396.37|398.31|396.31|23
1721103730000|2024-07-16 04:22:10|398.39|396.39|398.54|396.54|398.56|396.56|398.39|396.39|19
1721103740000|2024-07-16 04:22:20|398.55|396.55|398.63|396.63|398.66|396.66|398.55|396.55|11
1721103750000|2024-07-16 04:22:30|398.59|396.59|398.51|396.51|398.59|396.59|398.44|396.44|17
1721103760000|2024-07-16 04:22:40|398.5|396.5|398.54|396.54|398.54|396.54|398.46|396.46|15
1721103770000|2024-07-16 04:22:50|398.5|396.5|398.51|396.51|398.58|396.58|398.5|396.5|15
1721103780000|2024-07-16 04:23:00|398.5|396.5|398.51|396.51|398.53|396.53|398.45|396.45|15
1721103790000|2024-07-16 04:23:10|398.52|396.52|398.51|396.51|398.52|396.52|398.51|396.51|2
1721103800000|2024-07-16 04:23:20|398.5|396.5|398.58|396.58|398.59|396.59|398.5|396.5|12
1721103810000|2024-07-16 04:23:30|398.57|396.57|398.55|396.55|398.61|396.61|398.51|396.51|16
1721103820000|2024-07-16 04:23:40|398.54|396.54|398.54|396.54|398.56|396.56|398.54|396.54|10
1721103830000|2024-07-16 04:23:50|398.55|396.55|398.58|396.58|398.59|396.59|398.55|396.55|5
1721103840000|2024-07-16 04:24:00|398.59|396.59|398.62|396.62|398.63|396.63|398.58|396.58|11
1721103850000|2024-07-16 04:24:10|398.6|396.6|398.62|396.62|398.64|396.64|398.54|396.54|11
1721103860000|2024-07-16 04:24:20|398.63|396.63|398.63|396.63|398.63|396.63|398.63|396.63|1
1721103870000|2024-07-16 04:24:30|398.6|396.6|398.62|396.62|398.63|396.63|398.6|396.6|3
1721103880000|2024-07-16 04:24:40|398.6|396.6|398.6|396.6|398.61|396.61|398.59|396.59|5
1721103890000|2024-07-16 04:24:50|398.58|396.58|398.56|396.56|398.58|396.58|398.55|396.55|7
1721103900000|2024-07-16 04:25:00|398.55|396.55|398.55|396.55|398.57|396.57|398.52|396.52|16
1721103910000|2024-07-16 04:25:10|398.53|396.53|398.59|396.59|398.6|396.6|398.51|396.51|18
1721103920000|2024-07-16 04:25:20|398.6|396.6|398.59|396.59|398.62|396.62|398.59|396.59|10
1721103930000|2024-07-16 04:25:30|398.6|396.6|398.55|396.55|398.61|396.61|398.53|396.53|14
1721103940000|2024-07-16 04:25:40|398.46|396.46|398.39|396.39|398.47|396.47|398.36|396.36|18
1721103950000|2024-07-16 04:25:50|398.38|396.38|398.38|396.38|398.41|396.41|398.34|396.34|15
1721103960000|2024-07-16 04:26:00|398.41|396.41|398.27|396.27|398.41|396.41|398.26|396.26|12
1721103970000|2024-07-16 04:26:10|398.23|396.23|398.25|396.25|398.26|396.26|398.23|396.23|7
1721103980000|2024-07-16 04:26:20|398.23|396.23|398.23|396.23|398.23|396.23|398.23|396.23|1
1721103990000|2024-07-16 04:26:30|398.26|396.26|398.26|396.26|398.26|396.26|398.26|396.26|1
1721104000000|2024-07-16 04:26:40|398.25|396.25|398.25|396.25|398.26|396.26|398.24|396.24|7
1721104010000|2024-07-16 04:26:50|398.23|396.23|398.25|396.25|398.25|396.25|398.21|396.21|4
1721104020000|2024-07-16 04:27:00|398.29|396.29|398.42|396.42|398.42|396.42|398.29|396.29|5
1721104030000|2024-07-16 04:27:10|398.46|396.46|398.53|396.53|398.55|396.55|398.46|396.46|10
1721104040000|2024-07-16 04:27:20|398.54|396.54|398.44|396.44|398.55|396.55|398.44|396.44|13
1721104050000|2024-07-16 04:27:30|398.43|396.43|398.48|396.48|398.5|396.5|398.43|396.43|12
1721104060000|2024-07-16 04:27:40|398.49|396.49|398.5|396.5|398.51|396.51|398.48|396.48|11
1721104070000|2024-07-16 04:27:50|398.49|396.49|398.51|396.51|398.52|396.52|398.49|396.49|15
1721104080000|2024-07-16 04:28:00|398.49|396.49|398.51|396.51|398.51|396.51|398.46|396.46|14
1721104090000|2024-07-16 04:28:10|398.47|396.47|398.51|396.51|398.52|396.52|398.42|396.42|21
1721104100000|2024-07-16 04:28:20|398.49|396.49|398.31|396.31|398.5|396.5|398.31|396.31|11
1721104110000|2024-07-16 04:28:30|398.25|396.25|398.19|396.19|398.25|396.25|398.17|396.17|12
1721104120000|2024-07-16 04:28:40|398.18|396.18|397.8|395.8|398.18|396.18|397.79|395.79|15
1721104130000|2024-07-16 04:28:50|397.83|395.83|397.69|395.69|397.83|395.83|397.69|395.69|11
1721104140000|2024-07-16 04:29:00|397.7|395.7|397.72|395.72|397.73|395.73|397.66|395.66|12
1721104150000|2024-07-16 04:29:10|397.69|395.69|397.78|395.78|397.78|395.78|397.68|395.68|15
1721104160000|2024-07-16 04:29:20|397.79|395.79|397.98|395.98|398|396|397.79|395.79|13
1721104170000|2024-07-16 04:29:30|397.91|395.91|397.9|395.9|397.94|395.94|397.89|395.89|13
1721104180000|2024-07-16 04:29:40|397.91|395.91|397.84|395.84|397.91|395.91|397.82|395.82|21
1721104190000|2024-07-16 04:29:50|397.83|395.83|397.79|395.79|397.84|395.84|397.79|395.79|11
1721104200000|2024-07-16 04:30:00|397.78|395.78|397.73|395.73|397.78|395.78|397.73|395.73|12
1721104210000|2024-07-16 04:30:10|397.72|395.72|397.72|395.72|397.84|395.84|397.72|395.72|16
1721104220000|2024-07-16 04:30:20|397.7|395.7|397.62|395.62|397.7|395.7|397.6|395.6|12
1721104230000|2024-07-16 04:30:30|397.61|395.61|397.52|395.52|397.62|395.62|397.52|395.52|8
1721104240000|2024-07-16 04:30:40|397.53|395.53|397.53|395.53|397.53|395.53|397.53|395.53|1
1721104250000|2024-07-16 04:30:50|397.51|395.51|397.49|395.49|397.51|395.51|397.49|395.49|5
1721104260000|2024-07-16 04:31:00|397.53|395.53|397.53|395.53|397.53|395.53|397.53|395.53|1
1721104270000|2024-07-16 04:31:10|397.55|395.55|397.4|395.4|397.55|395.55|397.4|395.4|7
1721104280000|2024-07-16 04:31:20|397.39|395.39|397.47|395.47|397.49|395.49|397.35|395.35|18
1721104290000|2024-07-16 04:31:30|397.48|395.48|397.48|395.48|397.5|395.5|397.48|395.48|8
1721104300000|2024-07-16 04:31:40|397.51|395.51|397.39|395.39|397.51|395.51|397.39|395.39|9
1721104310000|2024-07-16 04:31:50|397.29|395.29|397.16|395.16|397.29|395.29|397.15|395.15|15
1721104320000|2024-07-16 04:32:00|397.15|395.15|397.17|395.17|397.24|395.24|397.09|395.09|16
1721104330000|2024-07-16 04:32:10|397.15|395.15|397.2|395.2|397.2|395.2|397.15|395.15|11
1721104340000|2024-07-16 04:32:20|397.19|395.19|397.18|395.18|397.22|395.22|397.18|395.18|16
1721104350000|2024-07-16 04:32:30|397.2|395.2|397.16|395.16|397.2|395.2|397.15|395.15|15
1721104360000|2024-07-16 04:32:40|397.17|395.17|397.03|395.03|397.18|395.18|397.02|395.02|10
1721104370000|2024-07-16 04:32:50|397.02|395.02|397|395|397.1|395.1|397|395|12
1721104380000|2024-07-16 04:33:00|397.02|395.02|397.02|395.02|397.11|395.11|397|395|16
1721104390000|2024-07-16 04:33:10|397.01|395.01|397.14|395.14|397.14|395.14|397.01|395.01|9
1721104400000|2024-07-16 04:33:20|397.15|395.15|397.47|395.47|397.56|395.56|397.15|395.15|15
1721104410000|2024-07-16 04:33:30|397.48|395.48|397.34|395.34|397.48|395.48|397.31|395.31|14
1721104420000|2024-07-16 04:33:40|397.3|395.3|397.31|395.31|397.32|395.32|397.24|395.24|15
1721104430000|2024-07-16 04:33:50|397.32|395.32|397.19|395.19|397.37|395.37|397.18|395.18|22
1721104440000|2024-07-16 04:34:00|397.2|395.2|397.14|395.14|397.22|395.22|397.13|395.13|13
1721104450000|2024-07-16 04:34:10|397.13|395.13|397|395|397.14|395.14|397|395|12
1721104460000|2024-07-16 04:34:20|396.99|394.99|396.98|394.98|397|395|396.98|394.98|4
1721104470000|2024-07-16 04:34:30|396.97|394.97|396.92|394.92|396.97|394.97|396.92|394.92|6
1721104480000|2024-07-16 04:34:40|396.91|394.91|396.7|394.7|396.91|394.91|396.69|394.69|11
1721104490000|2024-07-16 04:34:50|396.71|394.71|396.7|394.7|396.73|394.73|396.7|394.7|5
1721104500000|2024-07-16 04:35:00|396.71|394.71|396.73|394.73|396.77|394.77|396.7|394.7|14
1721104510000|2024-07-16 04:35:10|396.74|394.74|396.77|394.77|396.77|394.77|396.7|394.7|14
1721104520000|2024-07-16 04:35:20|396.79|394.79|396.88|394.88|396.94|394.94|396.79|394.79|21
1721104530000|2024-07-16 04:35:30|396.87|394.87|396.82|394.82|396.87|394.87|396.79|394.79|14
1721104540000|2024-07-16 04:35:40|396.83|394.83|396.82|394.82|396.88|394.88|396.81|394.81|11
1721104550000|2024-07-16 04:35:50|396.81|394.81|396.82|394.82|396.82|394.82|396.79|394.79|14
1721104560000|2024-07-16 04:36:00|396.83|394.83|396.84|394.84|396.87|394.87|396.77|394.77|15
1721104570000|2024-07-16 04:36:10|396.81|394.81|396.71|394.71|396.84|394.84|396.69|394.69|18
1721104580000|2024-07-16 04:36:20|396.76|394.76|396.78|394.78|396.82|394.82|396.76|394.76|13
1721104590000|2024-07-16 04:36:30|396.79|394.79|396.76|394.76|396.79|394.79|396.72|394.72|8
1721104600000|2024-07-16 04:36:40|396.77|394.77|396.16|394.16|396.78|394.78|396.11|394.11|18
1721104610000|2024-07-16 04:36:50|396.15|394.15|396.17|394.17|396.19|394.19|396.11|394.11|16
1721104620000|2024-07-16 04:37:00|396.2|394.2|396.47|394.47|396.57|394.57|396.2|394.2|20
1721104630000|2024-07-16 04:37:10|396.48|394.48|396.5|394.5|396.5|394.5|396.44|394.44|13
1721104640000|2024-07-16 04:37:20|396.53|394.53|396.65|394.65|396.88|394.88|396.53|394.53|24
1721104650000|2024-07-16 04:37:30|396.64|394.64|396.59|394.59|396.66|394.66|396.59|394.59|14
1721104660000|2024-07-16 04:37:40|396.6|394.6|396.8|394.8|396.8|394.8|396.59|394.59|20
1721104670000|2024-07-16 04:37:50|396.78|394.78|396.68|394.68|396.78|394.78|396.68|394.68|12
1721104680000|2024-07-16 04:38:00|396.69|394.69|396.84|394.84|396.85|394.85|396.69|394.69|19
1721104690000|2024-07-16 04:38:10|396.85|394.85|397.05|395.05|397.16|395.16|396.85|394.85|18
1721104700000|2024-07-16 04:38:20|397.04|395.04|397.1|395.1|397.2|395.2|397.04|395.04|20
1721104710000|2024-07-16 04:38:30|397.08|395.08|397.02|395.02|397.08|395.08|396.99|394.99|12
1721104720000|2024-07-16 04:38:40|397.04|395.04|397.01|395.01|397.06|395.06|396.93|394.93|19
1721104730000|2024-07-16 04:38:50|397|395|396.94|394.94|397|395|396.93|394.93|10
1721104740000|2024-07-16 04:39:00|396.93|394.93|396.94|394.94|397|395|396.93|394.93|13
1721104750000|2024-07-16 04:39:10|396.95|394.95|397.01|395.01|397.04|395.04|396.95|394.95|9
1721104760000|2024-07-16 04:39:20|397|395|397.11|395.11|397.11|395.11|396.93|394.93|12
1721104770000|2024-07-16 04:39:30|397.1|395.1|397.22|395.22|397.24|395.24|397.1|395.1|9
1721104780000|2024-07-16 04:39:40|397.21|395.21|397.13|395.13|397.21|395.21|397.06|395.06|17
1721104790000|2024-07-16 04:39:50|397.11|395.11|397.06|395.06|397.11|395.11|397.05|395.05|7
1721104800000|2024-07-16 04:40:00|397.03|395.03|397.02|395.02|397.06|395.06|396.99|394.99|20
1721104810000|2024-07-16 04:40:10|397|395|397.01|395.01|397.04|395.04|396.94|394.94|19
1721104820000|2024-07-16 04:40:20|397|395|397.01|395.01|397.08|395.08|396.99|394.99|16
1721104830000|2024-07-16 04:40:30|397|395|397.04|395.04|397.05|395.05|396.99|394.99|9
1721104840000|2024-07-16 04:40:40|397.06|395.06|397.31|395.31|397.31|395.31|397.06|395.06|14
1721104850000|2024-07-16 04:40:50|397.33|395.33|397.28|395.28|397.41|395.41|397.28|395.28|23
1721104860000|2024-07-16 04:41:00|397.27|395.27|397.22|395.22|397.28|395.28|397.19|395.19|13
1721104870000|2024-07-16 04:41:10|397.21|395.21|397.1|395.1|397.22|395.22|397.1|395.1|11
1721104880000|2024-07-16 04:41:20|397.05|395.05|397.07|395.07|397.08|395.08|397.05|395.05|15
1721104890000|2024-07-16 04:41:30|397.1|395.1|397.21|395.21|397.21|395.21|397.09|395.09|12
1721104900000|2024-07-16 04:41:40|397.17|395.17|397.29|395.29|397.3|395.3|397.17|395.17|11
1721104910000|2024-07-16 04:41:50|397.3|395.3|397.37|395.37|397.38|395.38|397.29|395.29|12
1721104920000|2024-07-16 04:42:00|397.36|395.36|397.3|395.3|397.36|395.36|397.18|395.18|21
1721104930000|2024-07-16 04:42:10|397.31|395.31|397.23|395.23|397.32|395.32|397.21|395.21|17
1721104940000|2024-07-16 04:42:20|397.25|395.25|397.28|395.28|397.3|395.3|397.25|395.25|16
1721104950000|2024-07-16 04:42:30|397.29|395.29|397.28|395.28|397.3|395.3|397.22|395.22|15
1721104960000|2024-07-16 04:42:40|397.27|395.27|397.44|395.44|397.44|395.44|397.26|395.26|19
1721104970000|2024-07-16 04:42:50|397.43|395.43|397.43|395.43|397.44|395.44|397.39|395.39|7
1721104980000|2024-07-16 04:43:00|397.42|395.42|397.36|395.36|397.42|395.42|397.36|395.36|9
1721104990000|2024-07-16 04:43:10|397.35|395.35|397.31|395.31|397.35|395.35|397.27|395.27|12
1721105000000|2024-07-16 04:43:20|397.29|395.29|397.25|395.25|397.29|395.29|397.23|395.23|9
1721105010000|2024-07-16 04:43:30|397.27|395.27|397.37|395.37|397.37|395.37|397.27|395.27|14
1721105020000|2024-07-16 04:43:40|397.36|395.36|397.23|395.23|397.36|395.36|397.23|395.23|9
1721105030000|2024-07-16 04:43:50|397.22|395.22|397.2|395.2|397.23|395.23|397.2|395.2|7
1721105040000|2024-07-16 04:44:00|397.21|395.21|397.21|395.21|397.22|395.22|397.21|395.21|5
1721105050000|2024-07-16 04:44:10|397.19|395.19|397.19|395.19|397.19|395.19|397.19|395.19|1
1721105060000|2024-07-16 04:44:20|397.21|395.21|397.05|395.05|397.21|395.21|397.04|395.04|13
1721105070000|2024-07-16 04:44:30|397.07|395.07|397.11|395.11|397.11|395.11|397.07|395.07|8
1721105080000|2024-07-16 04:44:40|397.1|395.1|397.2|395.2|397.2|395.2|397.04|395.04|10
1721105090000|2024-07-16 04:44:50|397.19|395.19|396.86|394.86|397.19|395.19|396.86|394.86|4
1721105100000|2024-07-16 04:45:00|396.85|394.85|396.68|394.68|396.85|394.85|396.64|394.64|11
1721105110000|2024-07-16 04:45:10|396.67|394.67|396.88|394.88|396.88|394.88|396.67|394.67|20
1721105120000|2024-07-16 04:45:20|396.89|394.89|396.76|394.76|396.89|394.89|396.76|394.76|14
1721105130000|2024-07-16 04:45:30|396.7|394.7|396.75|394.75|396.76|394.76|396.7|394.7|6
1721105140000|2024-07-16 04:45:40|396.77|394.77|397.08|395.08|397.08|395.08|396.77|394.77|9
1721105150000|2024-07-16 04:45:50|397.09|395.09|397.15|395.15|397.16|395.16|397.09|395.09|5
1721105160000|2024-07-16 04:46:00|397.14|395.14|397.28|395.28|397.28|395.28|397.14|395.14|9
1721105170000|2024-07-16 04:46:10|397.29|395.29|397.43|395.43|397.45|395.45|397.28|395.28|19
1721105180000|2024-07-16 04:46:20|397.46|395.46|397.68|395.68|397.68|395.68|397.46|395.46|16
1721105190000|2024-07-16 04:46:30|397.67|395.67|397.48|395.48|397.67|395.67|397.45|395.45|17
1721105200000|2024-07-16 04:46:40|397.47|395.47|397.21|395.21|397.49|395.49|397.21|395.21|14
1721105210000|2024-07-16 04:46:50|397.22|395.22|397.08|395.08|397.22|395.22|397.02|395.02|23
1721105220000|2024-07-16 04:47:00|397.07|395.07|396.99|394.99|397.07|395.07|396.98|394.98|12
1721105230000|2024-07-16 04:47:10|396.98|394.98|396.94|394.94|396.98|394.98|396.92|394.92|14
1721105240000|2024-07-16 04:47:20|396.93|394.93|396.88|394.88|396.94|394.94|396.88|394.88|8
1721105250000|2024-07-16 04:47:30|396.87|394.87|396.84|394.84|396.88|394.88|396.84|394.84|5
1721105260000|2024-07-16 04:47:40|396.83|394.83|396.77|394.77|396.83|394.83|396.77|394.77|10
1721105270000|2024-07-16 04:47:50|396.8|394.8|396.76|394.76|396.8|394.8|396.74|394.74|9
1721105280000|2024-07-16 04:48:00|396.78|394.78|396.67|394.67|396.83|394.83|396.67|394.67|17
1721105290000|2024-07-16 04:48:10|396.66|394.66|396.71|394.71|396.71|394.71|396.62|394.62|13
1721105300000|2024-07-16 04:48:20|396.72|394.72|396.64|394.64|396.72|394.72|396.64|394.64|7
1721105310000|2024-07-16 04:48:30|396.62|394.62|396.6|394.6|396.63|394.63|396.6|394.6|5
1721105320000|2024-07-16 04:48:40|396.59|394.59|396.56|394.56|396.59|394.59|396.55|394.55|6
1721105330000|2024-07-16 04:48:50|396.55|394.55|396.49|394.49|396.55|394.55|396.49|394.49|5
1721105340000|2024-07-16 04:49:00|396.51|394.51|396.44|394.44|396.51|394.51|396.44|394.44|5
1721105350000|2024-07-16 04:49:10|396.43|394.43|396.42|394.42|396.43|394.43|396.42|394.42|2
1721105360000|2024-07-16 04:49:20|396.2|394.2|396.3|394.3|396.3|394.3|396.2|394.2|13
1721105370000|2024-07-16 04:49:30|396.31|394.31|396.32|394.32|396.32|394.32|396.3|394.3|4
1721105380000|2024-07-16 04:49:40|396.36|394.36|396.41|394.41|396.42|394.42|396.36|394.36|9
1721105390000|2024-07-16 04:49:50|396.44|394.44|396.35|394.35|396.45|394.45|396.35|394.35|8
1721105400000|2024-07-16 04:50:00|396.34|394.34|396.4|394.4|396.4|394.4|396.34|394.34|10
1721105410000|2024-07-16 04:50:10|396.41|394.41|396.43|394.43|396.43|394.43|396.41|394.41|7
1721105430000|2024-07-16 04:50:30|396.34|394.34|396.33|394.33|396.34|394.34|396.29|394.29|15
1721105440000|2024-07-16 04:50:40|396.34|394.34|396.24|394.24|396.36|394.36|396.24|394.24|15
1721105450000|2024-07-16 04:50:50|396.2|394.2|396.25|394.25|396.25|394.25|396.2|394.2|15
1721105460000|2024-07-16 04:51:00|396.26|394.26|396.24|394.24|396.26|394.26|396.12|394.12|11
1721105470000|2024-07-16 04:51:10|396.23|394.23|396.11|394.11|396.23|394.23|396.11|394.11|5
1721105480000|2024-07-16 04:51:20|396.07|394.07|396.01|394.01|396.07|394.07|396.01|394.01|7
1721105490000|2024-07-16 04:51:30|396|394|396.01|394.01|396.01|394.01|396|394|2
1721105500000|2024-07-16 04:51:40|396|394|396|394|396|394|396|394|1
1721105510000|2024-07-16 04:51:50|396.01|394.01|396.01|394.01|396.01|394.01|396.01|394.01|1
1721105520000|2024-07-16 04:52:00|396.02|394.02|396.13|394.13|396.16|394.16|396.01|394.01|15
1721105530000|2024-07-16 04:52:10|396.14|394.14|396.21|394.21|396.27|394.27|396.12|394.12|12
1721105540000|2024-07-16 04:52:20|396.18|394.18|396.12|394.12|396.19|394.19|396.06|394.06|17
1721105550000|2024-07-16 04:52:30|396.13|394.13|396.17|394.17|396.18|394.18|396.12|394.12|10
1721105560000|2024-07-16 04:52:40|396.21|394.21|396.2|394.2|396.21|394.21|396.2|394.2|4
1721105570000|2024-07-16 04:52:50|396.18|394.18|396.22|394.22|396.22|394.22|396.16|394.16|5
1721105580000|2024-07-16 04:53:00|396.21|394.21|396.16|394.16|396.21|394.21|396.13|394.13|10
1721105590000|2024-07-16 04:53:10|396.17|394.17|396.15|394.15|396.17|394.17|396.14|394.14|13
1721105600000|2024-07-16 04:53:20|396.16|394.16|396.13|394.13|396.16|394.16|396.12|394.12|8
1721105610000|2024-07-16 04:53:30|396.11|394.11|396.09|394.09|396.13|394.13|396.09|394.09|10
1721105620000|2024-07-16 04:53:40|396.08|394.08|396.09|394.09|396.09|394.09|396.06|394.06|5
1721105630000|2024-07-16 04:53:50|396.1|394.1|396.12|394.12|396.12|394.12|396.1|394.1|8
1721105640000|2024-07-16 04:54:00|396.13|394.13|396.11|394.11|396.13|394.13|396.08|394.08|8
1721105650000|2024-07-16 04:54:10|396.12|394.12|396.11|394.11|396.12|394.12|396.1|394.1|4
1721105660000|2024-07-16 04:54:20|396.12|394.12|396.12|394.12|396.13|394.13|396.11|394.11|8
1721105670000|2024-07-16 04:54:30|396.11|394.11|396.11|394.11|396.11|394.11|396.08|394.08|11
1721105680000|2024-07-16 04:54:40|396.1|394.1|396.06|394.06|396.13|394.13|396.05|394.05|10
1721105690000|2024-07-16 04:54:50|396.01|394.01|396.01|394.01|396.01|394.01|396.01|394.01|1
1721105700000|2024-07-16 04:55:00|396|394|396|394|396.01|394.01|395.99|393.99|4
1721105710000|2024-07-16 04:55:10|395.99|393.99|395.99|393.99|395.99|393.99|395.99|393.99|1
1721105720000|2024-07-16 04:55:20|396.01|394.01|396.01|394.01|396.01|394.01|396.01|394.01|1
1721105730000|2024-07-16 04:55:30|396|394|396.01|394.01|396.03|394.03|396|394|6
1721105740000|2024-07-16 04:55:40|396.02|394.02|396.05|394.05|396.05|394.05|396.02|394.02|5
1721105750000|2024-07-16 04:55:50|396.06|394.06|396.14|394.14|396.15|394.15|396.06|394.06|6
1721105760000|2024-07-16 04:56:00|396.15|394.15|396.03|394.03|396.15|394.15|396.02|394.02|19
1721105770000|2024-07-16 04:56:10|396.04|394.04|396.12|394.12|396.12|394.12|396.04|394.04|8
1721105780000|2024-07-16 04:56:20|396.13|394.13|396.13|394.13|396.13|394.13|396.12|394.12|3
1721105790000|2024-07-16 04:56:30|396.2|394.2|396.2|394.2|396.2|394.2|396.2|394.2|1
1721105800000|2024-07-16 04:56:40|396.17|394.17|396.09|394.09|396.17|394.17|396.07|394.07|6
1721105810000|2024-07-16 04:56:50|396.04|394.04|396.01|394.01|396.06|394.06|396.01|394.01|6
1721105830000|2024-07-16 04:57:10|396.06|394.06|396.15|394.15|396.2|394.2|396.06|394.06|13
1721105840000|2024-07-16 04:57:20|396.14|394.14|396.14|394.14|396.19|394.19|396.12|394.12|18
1721105850000|2024-07-16 04:57:30|396.19|394.19|396.14|394.14|396.19|394.19|396.14|394.14|11
1721105860000|2024-07-16 04:57:40|396.15|394.15|396.07|394.07|396.18|394.18|396.07|394.07|11
1721105870000|2024-07-16 04:57:50|396.09|394.09|396.12|394.12|396.16|394.16|396.09|394.09|9
1721105880000|2024-07-16 04:58:00|396.11|394.11|396.01|394.01|396.15|394.15|396.01|394.01|22
1721105890000|2024-07-16 04:58:10|396.02|394.02|396.06|394.06|396.06|394.06|396.02|394.02|3
1721105900000|2024-07-16 04:58:20|396.05|394.05|396.17|394.17|396.17|394.17|396.04|394.04|9
1721105910000|2024-07-16 04:58:30|396.18|394.18|396.04|394.04|396.18|394.18|396.04|394.04|10
1721105920000|2024-07-16 04:58:40|396.05|394.05|396.1|394.1|396.13|394.13|396.04|394.04|8
1721105930000|2024-07-16 04:58:50|396.11|394.11|396.11|394.11|396.12|394.12|396.11|394.11|7
1721105940000|2024-07-16 04:59:00|396.13|394.13|396.12|394.12|396.17|394.17|396.09|394.09|17
1721105950000|2024-07-16 04:59:10|396.13|394.13|396.14|394.14|396.15|394.15|396.12|394.12|12
1721105960000|2024-07-16 04:59:20|396.12|394.12|396.01|394.01|396.13|394.13|396.01|394.01|13
1721105970000|2024-07-16 04:59:30|396.04|394.04|396.04|394.04|396.07|394.07|396.01|394.01|7
1721105980000|2024-07-16 04:59:40|396.07|394.07|396.12|394.12|396.16|394.16|396.06|394.06|11
1721105990000|2024-07-16 04:59:50|396.11|394.11|396.05|394.05|396.12|394.12|396.05|394.05|11
1721106000000|2024-07-16 05:00:00|396.01|394.01|396.01|394.01|396.01|394.01|395.99|393.99|5
1721106010000|2024-07-16 05:00:10|396|394|395.99|393.99|396|394|395.99|393.99|2
1721106020000|2024-07-16 05:00:20|396|394|395.94|393.94|396.01|394.01|395.94|393.94|12
1721106030000|2024-07-16 05:00:30|395.95|393.95|396|394|396.01|394.01|395.93|393.93|15
1721106040000|2024-07-16 05:00:40|395.99|393.99|395.96|393.96|395.99|393.99|395.94|393.94|12
1721106050000|2024-07-16 05:00:50|395.97|393.97|396.04|394.04|396.05|394.05|395.97|393.97|18
1721106060000|2024-07-16 05:01:00|396.03|394.03|396.07|394.07|396.08|394.08|395.97|393.97|16
1721106070000|2024-07-16 05:01:10|396.04|394.04|396.08|394.08|396.12|394.12|396.04|394.04|16
1721106080000|2024-07-16 05:01:20|396.07|394.07|396.01|394.01|396.07|394.07|396.01|394.01|10
1721106090000|2024-07-16 05:01:30|396.03|394.03|396.1|394.1|396.12|394.12|396.03|394.03|14
1721106100000|2024-07-16 05:01:40|396.11|394.11|396.09|394.09|396.18|394.18|396.09|394.09|11
1721106110000|2024-07-16 05:01:50|396.1|394.1|396.08|394.08|396.1|394.1|396.06|394.06|11
1721106120000|2024-07-16 05:02:00|396.13|394.13|396.17|394.17|396.18|394.18|396.13|394.13|12
1721106130000|2024-07-16 05:02:10|396.21|394.21|396.15|394.15|396.22|394.22|396.15|394.15|11
1721106140000|2024-07-16 05:02:20|396.16|394.16|396.17|394.17|396.17|394.17|396.05|394.05|21
1721106150000|2024-07-16 05:02:30|396.19|394.19|396.2|394.2|396.24|394.24|396.19|394.19|18
1721106230000|2024-07-16 05:03:50|396.15|394.15|396.16|394.16|396.18|394.18|396.11|394.11|6
1721106240000|2024-07-16 05:04:00|396.14|394.14|396.22|394.22|396.22|394.22|396.14|394.14|10
1721106250000|2024-07-16 05:04:10|396.21|394.21|396.22|394.22|396.22|394.22|396.21|394.21|10
1721106260000|2024-07-16 05:04:20|396.21|394.21|396.21|394.21|396.21|394.21|396.21|394.21|1
1721106270000|2024-07-16 05:04:30|396.19|394.19|396.18|394.18|396.19|394.19|396.18|394.18|2
1721106310000|2024-07-16 05:05:10|396.2|394.2|396.2|394.2|396.25|394.25|396.18|394.18|11
1721106320000|2024-07-16 05:05:20|396.19|394.19|396.11|394.11|396.19|394.19|396.08|394.08|8
1721106330000|2024-07-16 05:05:30|396.1|394.1|395.47|393.47|396.1|394.1|395.47|393.47|26
1721106340000|2024-07-16 05:05:40|395.38|393.38|395.04|393.04|395.38|393.38|395.02|393.02|25
1721106350000|2024-07-16 05:05:50|395.05|393.05|395.16|393.16|395.23|393.23|395.05|393.05|15
1721106360000|2024-07-16 05:06:00|395.18|393.18|395.36|393.36|395.37|393.37|395.15|393.15|24
1721106370000|2024-07-16 05:06:10|395.34|393.34|395.04|393.04|395.34|393.34|395.01|393.01|25
1721106380000|2024-07-16 05:06:20|395.05|393.05|395.21|393.21|395.21|393.21|395.03|393.03|17
1721106390000|2024-07-16 05:06:30|395.22|393.22|395.06|393.06|395.22|393.22|395.06|393.06|16
1721106400000|2024-07-16 05:06:40|395.08|393.08|395.12|393.12|395.14|393.14|395.05|393.05|18
1721106410000|2024-07-16 05:06:50|395.13|393.13|395.44|393.44|395.44|393.44|395.13|393.13|14
1721106420000|2024-07-16 05:07:00|395.45|393.45|395.21|393.21|395.46|393.46|395.21|393.21|12
1721106430000|2024-07-16 05:07:10|395.17|393.17|394.97|392.97|395.17|393.17|394.97|392.97|11
1721106440000|2024-07-16 05:07:20|394.96|392.96|394.97|392.97|395.06|393.06|394.95|392.95|17
1721106450000|2024-07-16 05:07:30|394.96|392.96|395.07|393.07|395.07|393.07|394.96|392.96|8
1721106460000|2024-07-16 05:07:40|395.09|393.09|395.19|393.19|395.19|393.19|395.08|393.08|14
1721106470000|2024-07-16 05:07:50|395.21|393.21|395.05|393.05|395.22|393.22|395.01|393.01|19
1721106480000|2024-07-16 05:08:00|395.04|393.04|395.09|393.09|395.12|393.12|395.04|393.04|15
1721106490000|2024-07-16 05:08:10|395.08|393.08|394.85|392.85|395.08|393.08|394.84|392.84|16
1721106500000|2024-07-16 05:08:20|394.84|392.84|395.07|393.07|395.07|393.07|394.83|392.83|18
1721106510000|2024-07-16 05:08:30|395.08|393.08|395.23|393.23|395.3|393.3|395.08|393.08|15
1721106520000|2024-07-16 05:08:40|395.3|393.3|395.2|393.2|395.34|393.34|395.19|393.19|16
1721106530000|2024-07-16 05:08:50|395.19|393.19|395.39|393.39|395.39|393.39|395.19|393.19|14
1721106540000|2024-07-16 05:09:00|395.43|393.43|395.37|393.37|395.43|393.43|395.32|393.32|14
1721106550000|2024-07-16 05:09:10|395.38|393.38|395.6|393.6|395.6|393.6|395.38|393.38|12
1721106560000|2024-07-16 05:09:20|395.65|393.65|396.01|394.01|396.01|394.01|395.65|393.65|12
1721106570000|2024-07-16 05:09:30|396.04|394.04|396.02|394.02|396.08|394.08|395.98|393.98|18
1721106580000|2024-07-16 05:09:40|396.03|394.03|396.15|394.15|396.16|394.16|396.03|394.03|16
1721106590000|2024-07-16 05:09:50|396.16|394.16|396.09|394.09|396.2|394.2|396.08|394.08|18
1721106600000|2024-07-16 05:10:00|396.08|394.08|395.88|393.88|396.14|394.14|395.87|393.87|18
1721106610000|2024-07-16 05:10:10|395.92|393.92|395.78|393.78|395.92|393.92|395.75|393.75|14
1721106620000|2024-07-16 05:10:20|395.85|393.85|395.89|393.89|395.89|393.89|395.82|393.82|14
1721106630000|2024-07-16 05:10:30|395.88|393.88|396.06|394.06|396.06|394.06|395.88|393.88|15
1721106640000|2024-07-16 05:10:40|396.1|394.1|396.05|394.05|396.14|394.14|396.05|394.05|18
1721106650000|2024-07-16 05:10:50|396.04|394.04|396.01|394.01|396.08|394.08|396.01|394.01|14
1721106660000|2024-07-16 05:11:00|396.04|394.04|395.83|393.83|396.04|394.04|395.83|393.83|17
1721106670000|2024-07-16 05:11:10|395.84|393.84|396.13|394.13|396.13|394.13|395.83|393.83|15
1721106680000|2024-07-16 05:11:20|396.12|394.12|396.07|394.07|396.15|394.15|395.98|393.98|18
1721106690000|2024-07-16 05:11:30|396.11|394.11|396.08|394.08|396.14|394.14|396.07|394.07|17
1721106700000|2024-07-16 05:11:40|396.09|394.09|396.06|394.06|396.1|394.1|396.06|394.06|15
1721106710000|2024-07-16 05:11:50|396.04|394.04|396.08|394.08|396.13|394.13|396.03|394.03|18
1721106720000|2024-07-16 05:12:00|396.07|394.07|396.06|394.06|396.07|394.07|396.03|394.03|10
1721106730000|2024-07-16 05:12:10|396.07|394.07|396.13|394.13|396.17|394.17|396.07|394.07|11
1721106740000|2024-07-16 05:12:20|396.09|394.09|396.11|394.11|396.13|394.13|396.09|394.09|14
1721106750000|2024-07-16 05:12:30|396.06|394.06|395.98|393.98|396.06|394.06|395.92|393.92|16
1721106760000|2024-07-16 05:12:40|395.97|393.97|396.02|394.02|396.02|394.02|395.97|393.97|9
1721106770000|2024-07-16 05:12:50|396.03|394.03|396.12|394.12|396.14|394.14|396.02|394.02|16
1721106780000|2024-07-16 05:13:00|396.11|394.11|396.12|394.12|396.16|394.16|396.07|394.07|12
1721106790000|2024-07-16 05:13:10|396.09|394.09|396.13|394.13|396.16|394.16|396.06|394.06|16
1721106800000|2024-07-16 05:13:20|396.16|394.16|396|394|396.17|394.17|395.99|393.99|12
1721106810000|2024-07-16 05:13:30|396.06|394.06|396.14|394.14|396.14|394.14|396.05|394.05|14
1721106820000|2024-07-16 05:13:40|396.15|394.15|396.09|394.09|396.18|394.18|396.09|394.09|12
1721106830000|2024-07-16 05:13:50|396.04|394.04|396.05|394.05|396.08|394.08|395.98|393.98|15
1721106840000|2024-07-16 05:14:00|396.06|394.06|396.11|394.11|396.12|394.12|396.06|394.06|9
1721106850000|2024-07-16 05:14:10|396.07|394.07|396|394|396.08|394.08|395.99|393.99|15
1721106860000|2024-07-16 05:14:20|396.01|394.01|395.96|393.96|396.01|394.01|395.96|393.96|8
1721106870000|2024-07-16 05:14:30|395.97|393.97|396|394|396|394|395.94|393.94|14
1721106880000|2024-07-16 05:14:40|395.99|393.99|396.02|394.02|396.02|394.02|395.96|393.96|12
1721106890000|2024-07-16 05:14:50|396.07|394.07|396.04|394.04|396.19|394.19|396.04|394.04|17
1721106900000|2024-07-16 05:15:00|396.03|394.03|396.08|394.08|396.14|394.14|396.02|394.02|15
1721106910000|2024-07-16 05:15:10|396.07|394.07|396.02|394.02|396.07|394.07|396|394|10
1721106920000|2024-07-16 05:15:20|396.01|394.01|396.1|394.1|396.1|394.1|396.01|394.01|13
1721106930000|2024-07-16 05:15:30|396.11|394.11|396.19|394.19|396.19|394.19|396.11|394.11|14
1721106940000|2024-07-16 05:15:40|396.2|394.2|396.21|394.21|396.23|394.23|396.18|394.18|14
1721106970000|2024-07-16 05:16:10|396.33|394.33|396.27|394.27|396.33|394.33|396.27|394.27|5
1721106980000|2024-07-16 05:16:20|396.34|394.34|396.35|394.35|396.35|394.35|396.34|394.34|2
1721107000000|2024-07-16 05:16:40|396.4|394.4|396.5|394.5|396.5|394.5|396.4|394.4|5
1721107010000|2024-07-16 05:16:50|396.68|394.68|396.69|394.69|396.77|394.77|396.65|394.65|16
1721107020000|2024-07-16 05:17:00|396.68|394.68|396.8|394.8|396.8|394.8|396.68|394.68|18
1721107030000|2024-07-16 05:17:10|396.81|394.81|396.29|394.29|396.82|394.82|396.28|394.28|20
1721107040000|2024-07-16 05:17:20|396.3|394.3|396.4|394.4|396.4|394.4|396.3|394.3|13
1721107050000|2024-07-16 05:17:30|396.41|394.41|396.36|394.36|396.43|394.43|396.36|394.36|10
1721107060000|2024-07-16 05:17:40|396.37|394.37|396.51|394.51|396.51|394.51|396.37|394.37|15
1721107070000|2024-07-16 05:17:50|396.52|394.52|396.5|394.5|396.52|394.52|396.48|394.48|9
1721107080000|2024-07-16 05:18:00|396.53|394.53|396.55|394.55|396.67|394.67|396.53|394.53|11
1721107090000|2024-07-16 05:18:10|396.56|394.56|396.57|394.57|396.68|394.68|396.56|394.56|15
1721107100000|2024-07-16 05:18:20|396.58|394.58|396.26|394.26|396.58|394.58|396.26|394.26|16
1721107110000|2024-07-16 05:18:30|396.27|394.27|396.34|394.34|396.36|394.36|396.23|394.23|18
1721107120000|2024-07-16 05:18:40|396.35|394.35|396.25|394.25|396.37|394.37|396.22|394.22|14
1721107130000|2024-07-16 05:18:50|396.24|394.24|396.11|394.11|396.24|394.24|396.1|394.1|15
1721107140000|2024-07-16 05:19:00|396.08|394.08|396.14|394.14|396.15|394.15|396.08|394.08|8
1721107150000|2024-07-16 05:19:10|396.13|394.13|396.06|394.06|396.13|394.13|396.06|394.06|7
1721107160000|2024-07-16 05:19:20|396.1|394.1|396.12|394.12|396.17|394.17|396.1|394.1|13
1721107170000|2024-07-16 05:19:30|396.15|394.15|396.11|394.11|396.15|394.15|396.11|394.11|11
1721107180000|2024-07-16 05:19:40|396.1|394.1|396.13|394.13|396.14|394.14|396.05|394.05|16
1721107190000|2024-07-16 05:19:50|396.14|394.14|395.88|393.88|396.16|394.16|395.88|393.88|24
1721107200000|2024-07-16 05:20:00|395.87|393.87|395.72|393.72|395.87|393.87|395.72|393.72|21
1721107210000|2024-07-16 05:20:10|395.71|393.71|395.44|393.44|395.71|393.71|395.44|393.44|19
1721107220000|2024-07-16 05:20:20|395.42|393.42|395.26|393.26|395.42|393.42|395.19|393.19|31
1721107230000|2024-07-16 05:20:30|395.24|393.24|395.14|393.14|395.25|393.25|395.14|393.14|22
1721107240000|2024-07-16 05:20:40|395.15|393.15|395.2|393.2|395.2|393.2|395.12|393.12|16
1721107250000|2024-07-16 05:20:50|395.24|393.24|395.32|393.32|395.32|393.32|395.24|393.24|19
1721107260000|2024-07-16 05:21:00|395.3|393.3|395.47|393.47|395.48|393.48|395.3|393.3|18
1721107270000|2024-07-16 05:21:10|395.5|393.5|395.44|393.44|395.57|393.57|395.43|393.43|24
1721107280000|2024-07-16 05:21:20|395.43|393.43|395.46|393.46|395.48|393.48|395.42|393.42|16
1721107290000|2024-07-16 05:21:30|395.45|393.45|395.49|393.49|395.5|393.5|395.42|393.42|20
1721107300000|2024-07-16 05:21:40|395.5|393.5|395.57|393.57|395.57|393.57|395.46|393.46|19
1721107310000|2024-07-16 05:21:50|395.61|393.61|395.75|393.75|395.75|393.75|395.54|393.54|18
1721107320000|2024-07-16 05:22:00|395.74|393.74|395.95|393.95|395.97|393.97|395.7|393.7|13
1721107330000|2024-07-16 05:22:10|395.98|393.98|395.98|393.98|396.02|394.02|395.97|393.97|10
1721107340000|2024-07-16 05:22:20|396.01|394.01|396.12|394.12|396.15|394.15|395.97|393.97|14
1721107350000|2024-07-16 05:22:30|396.14|394.14|396.07|394.07|396.16|394.16|396.07|394.07|7
1721107360000|2024-07-16 05:22:40|395.98|393.98|395.89|393.89|395.98|393.98|395.89|393.89|4
1721107370000|2024-07-16 05:22:50|395.93|393.93|395.74|393.74|395.93|393.93|395.73|393.73|24
1721107380000|2024-07-16 05:23:00|395.71|393.71|395.49|393.49|395.74|393.74|395.49|393.49|17
1721107390000|2024-07-16 05:23:10|395.5|393.5|394.97|392.97|395.5|393.5|394.94|392.94|24
1721107400000|2024-07-16 05:23:20|394.89|392.89|394.78|392.78|395|393|394.69|392.69|26
1721107410000|2024-07-16 05:23:30|394.76|392.76|394.61|392.61|394.76|392.76|394.61|392.61|4
1721107420000|2024-07-16 05:23:40|394.5|392.5|394.05|392.05|394.5|392.5|394.01|392.01|18
1721107430000|2024-07-16 05:23:50|394.04|392.04|393.71|391.71|394.04|392.04|393.71|391.71|17
1721107440000|2024-07-16 05:24:00|393.74|391.74|393.7|391.7|393.79|391.79|393.32|391.32|21
1721107450000|2024-07-16 05:24:10|393.72|391.72|394.21|392.21|394.21|392.21|393.72|391.72|9
1721107460000|2024-07-16 05:24:20|394.19|392.19|394.3|392.3|394.38|392.38|394.19|392.19|21
1721107470000|2024-07-16 05:24:30|394.29|392.29|393.96|391.96|394.29|392.29|393.93|391.93|24
1721107480000|2024-07-16 05:24:40|393.98|391.98|393.74|391.74|393.98|391.98|393.65|391.65|30
1721107490000|2024-07-16 05:24:50|393.72|391.72|393.54|391.54|393.78|391.78|393.54|391.54|29
1721107500000|2024-07-16 05:25:00|393.5|391.5|393.46|391.46|393.56|391.56|393.33|391.33|31
1721107510000|2024-07-16 05:25:10|393.47|391.47|393.12|391.12|393.47|391.47|393.12|391.12|27
1721107520000|2024-07-16 05:25:20|393.11|391.11|393.06|391.06|393.14|391.14|393.03|391.03|27
1721107530000|2024-07-16 05:25:30|392.97|390.97|392.82|390.82|393.14|391.14|392.82|390.82|21
1721107540000|2024-07-16 05:25:40|392.72|390.72|392.8|390.8|392.82|390.82|392.62|390.62|15
1721107550000|2024-07-16 05:25:50|392.81|390.81|392.73|390.73|392.82|390.82|392.58|390.58|28
1721107560000|2024-07-16 05:26:00|392.72|390.72|392.77|390.77|392.81|390.81|392.63|390.63|31
1721107570000|2024-07-16 05:26:10|392.67|390.67|392.76|390.76|392.81|390.81|392.63|390.63|26
1721107580000|2024-07-16 05:26:20|392.72|390.72|392.73|390.73|392.75|390.75|392.57|390.57|22
1721107590000|2024-07-16 05:26:30|392.7|390.7|392.7|390.7|392.77|390.77|392.67|390.67|17
1721107600000|2024-07-16 05:26:40|392.71|390.71|392.77|390.77|392.77|390.77|392.71|390.71|9
1721107610000|2024-07-16 05:26:50|392.69|390.69|393.16|391.16|393.16|391.16|392.69|390.69|16
1721107620000|2024-07-16 05:27:00|393.15|391.15|393.32|391.32|393.33|391.33|393.08|391.08|25
1721107630000|2024-07-16 05:27:10|393.29|391.29|393.5|391.5|393.5|391.5|393.29|391.29|18
1721107640000|2024-07-16 05:27:20|393.49|391.49|393.4|391.4|393.63|391.63|393.4|391.4|20
1721107650000|2024-07-16 05:27:30|393.44|391.44|393.45|391.45|393.47|391.47|393.23|391.23|28
1721107660000|2024-07-16 05:27:40|393.46|391.46|393.02|391.02|393.46|391.46|393.02|391.02|21
1721107670000|2024-07-16 05:27:50|393.03|391.03|392.92|390.92|393.03|391.03|392.76|390.76|22
1721107680000|2024-07-16 05:28:00|392.97|390.97|392.88|390.88|392.98|390.98|392.79|390.79|28
1721107690000|2024-07-16 05:28:10|392.85|390.85|392.58|390.58|392.85|390.85|392.54|390.54|26
1721107700000|2024-07-16 05:28:20|392.56|390.56|391.84|389.84|392.59|390.59|391.8|389.8|34
1721107710000|2024-07-16 05:28:30|391.87|389.87|391.83|389.83|392.11|390.11|391.79|389.79|31
1721107720000|2024-07-16 05:28:40|391.8|389.8|391.69|389.69|391.8|389.8|391.68|389.68|22
1721107730000|2024-07-16 05:28:50|391.67|389.67|391.78|389.78|391.87|389.87|391.67|389.67|25
1721107740000|2024-07-16 05:29:00|391.74|389.74|391.88|389.88|391.91|389.91|391.73|389.73|22
1721107750000|2024-07-16 05:29:10|391.9|389.9|391.81|389.81|392.01|390.01|391.76|389.76|24
1721107760000|2024-07-16 05:29:20|391.85|389.85|392.01|390.01|392.05|390.05|391.85|389.85|32
1721107770000|2024-07-16 05:29:30|392.03|390.03|391.97|389.97|392.14|390.14|391.93|389.93|18
1721107780000|2024-07-16 05:29:40|391.96|389.96|392.18|390.18|392.19|390.19|391.96|389.96|20
1721107790000|2024-07-16 05:29:50|392.16|390.16|392.07|390.07|392.16|390.16|392.02|390.02|20
1721107800000|2024-07-16 05:30:00|392.1|390.1|392.42|390.42|392.44|390.44|392.09|390.09|23
1721107810000|2024-07-16 05:30:10|392.4|390.4|392.29|390.29|392.4|390.4|392.16|390.16|28
1721107820000|2024-07-16 05:30:20|392.3|390.3|392.15|390.15|392.3|390.3|392.14|390.14|19
1721107830000|2024-07-16 05:30:30|392.14|390.14|392.19|390.19|392.19|390.19|392.14|390.14|10
1721107840000|2024-07-16 05:30:40|392.23|390.23|392.63|390.63|392.66|390.66|392.23|390.23|19
1721107850000|2024-07-16 05:30:50|392.67|390.67|392.76|390.76|392.76|390.76|392.61|390.61|18
1721107860000|2024-07-16 05:31:00|392.79|390.79|392.84|390.84|392.89|390.89|392.72|390.72|22
1721107870000|2024-07-16 05:31:10|392.72|390.72|392.95|390.95|392.98|390.98|392.62|390.62|26
1721107880000|2024-07-16 05:31:20|392.94|390.94|393.15|391.15|393.18|391.18|392.9|390.9|16
1721107890000|2024-07-16 05:31:30|393.13|391.13|393.28|391.28|393.3|391.3|393.13|391.13|16
1721107900000|2024-07-16 05:31:40|393.27|391.27|393.26|391.26|393.4|391.4|393.16|391.16|20
1721107910000|2024-07-16 05:31:50|393.24|391.24|393.45|391.45|393.62|391.62|393.24|391.24|20
1721107920000|2024-07-16 05:32:00|393.44|391.44|393.23|391.23|393.49|391.49|393.23|391.23|30
1721107930000|2024-07-16 05:32:10|393.1|391.1|392.9|390.9|393.1|391.1|392.89|390.89|13
1721107940000|2024-07-16 05:32:20|392.89|390.89|393.02|391.02|393.02|391.02|392.87|390.87|29
1721107950000|2024-07-16 05:32:30|393.03|391.03|392.99|390.99|393.04|391.04|392.89|390.89|23
1721107960000|2024-07-16 05:32:40|393|391|393.1|391.1|393.1|391.1|393|391|17
1721107970000|2024-07-16 05:32:50|393.11|391.11|392.91|390.91|393.12|391.12|392.91|390.91|13
1721107980000|2024-07-16 05:33:00|392.88|390.88|393.08|391.08|393.08|391.08|392.68|390.68|26
1721107990000|2024-07-16 05:33:10|393.07|391.07|393.15|391.15|393.16|391.16|392.91|390.91|18
1721108000000|2024-07-16 05:33:20|393.22|391.22|393.32|391.32|393.35|391.35|393.22|391.22|21
1721108010000|2024-07-16 05:33:30|393.31|391.31|393.12|391.12|393.31|391.31|393.11|391.11|16
1721108020000|2024-07-16 05:33:40|393.11|391.11|393.14|391.14|393.22|391.22|393.06|391.06|22
1721108030000|2024-07-16 05:33:50|393.2|391.2|393.57|391.57|393.57|391.57|393.2|391.2|20
1721108040000|2024-07-16 05:34:00|393.58|391.58|393.32|391.32|393.6|391.6|393.32|391.32|22
1721108050000|2024-07-16 05:34:10|393.31|391.31|393.11|391.11|393.31|391.31|393.01|391.01|29
1721108060000|2024-07-16 05:34:20|393.13|391.13|393.43|391.43|393.44|391.44|393.13|391.13|23
1721108070000|2024-07-16 05:34:30|393.42|391.42|393.42|391.42|393.45|391.45|393.35|391.35|23
1721108080000|2024-07-16 05:34:40|393.45|391.45|393.48|391.48|393.52|391.52|393.4|391.4|22
1721108090000|2024-07-16 05:34:50|393.46|391.46|393.46|391.46|393.47|391.47|393.39|391.39|13
1721108100000|2024-07-16 05:35:00|393.47|391.47|393.47|391.47|393.53|391.53|393.37|391.37|24
1721108110000|2024-07-16 05:35:10|393.41|391.41|393.65|391.65|393.65|391.65|393.41|391.41|15
1721108120000|2024-07-16 05:35:20|393.66|391.66|393.6|391.6|393.69|391.69|393.57|391.57|25
1721108130000|2024-07-16 05:35:30|393.61|391.61|393.67|391.67|393.72|391.72|393.61|391.61|20
1721108140000|2024-07-16 05:35:40|393.69|391.69|393.83|391.83|393.85|391.85|393.69|391.69|20
1721108150000|2024-07-16 05:35:50|393.82|391.82|393.18|391.18|393.82|391.82|393.18|391.18|20
1721108160000|2024-07-16 05:36:00|393.16|391.16|392.51|390.51|393.16|391.16|392.51|390.51|17
1721108170000|2024-07-16 05:36:10|392.5|390.5|392.72|390.72|392.81|390.81|392.41|390.41|23
1721108180000|2024-07-16 05:36:20|392.76|390.76|392.77|390.77|392.78|390.78|392.61|390.61|29
1721108190000|2024-07-16 05:36:30|392.74|390.74|392.33|390.33|392.78|390.78|392.33|390.33|23
1721108200000|2024-07-16 05:36:40|392.44|390.44|391.98|389.98|392.52|390.52|391.98|389.98|17
1721108210000|2024-07-16 05:36:50|392|390|391.72|389.72|392.17|390.17|391.72|389.72|27
1721108220000|2024-07-16 05:37:00|391.65|389.65|390.68|388.68|391.65|389.65|390.68|388.68|31
1721108230000|2024-07-16 05:37:10|390.51|388.51|389.94|387.94|390.51|388.51|389.71|387.71|19
1721108240000|2024-07-16 05:37:20|389.93|387.93|390.55|388.55|390.65|388.65|389.93|387.93|29
1721108250000|2024-07-16 05:37:30|390.52|388.52|389.68|387.68|390.52|388.52|389.65|387.65|25
1721108260000|2024-07-16 05:37:40|389.67|387.67|389.8|387.8|390.09|388.09|389.64|387.64|32
1721108270000|2024-07-16 05:37:50|389.79|387.79|389.68|387.68|389.86|387.86|389.63|387.63|27
1721108280000|2024-07-16 05:38:00|389.7|387.7|390.02|388.02|390.04|388.04|389.67|387.67|30
1721108290000|2024-07-16 05:38:10|390.06|388.06|390.2|388.2|390.39|388.39|389.96|387.96|27
1721108300000|2024-07-16 05:38:20|390.22|388.22|390.12|388.12|390.24|388.24|389.9|387.9|33
1721108310000|2024-07-16 05:38:30|390.13|388.13|390.25|388.25|390.27|388.27|390.13|388.13|21
1721108320000|2024-07-16 05:38:40|390.27|388.27|390.04|388.04|390.29|388.29|389.98|387.98|24
1721108330000|2024-07-16 05:38:50|390.02|388.02|389.99|387.99|390.24|388.24|389.94|387.94|22
1721108340000|2024-07-16 05:39:00|389.98|387.98|389.57|387.57|389.98|387.98|389.57|387.57|30
1721108350000|2024-07-16 05:39:10|389.56|387.56|389.53|387.53|389.6|387.6|389.45|387.45|24
1721108360000|2024-07-16 05:39:20|389.49|387.49|388.91|386.91|389.49|387.49|388.86|386.86|19
1721108370000|2024-07-16 05:39:30|388.9|386.9|388.92|386.92|389|387|388.86|386.86|17
1721108380000|2024-07-16 05:39:40|388.91|386.91|388.69|386.69|388.91|386.91|388.69|386.69|7
1721108390000|2024-07-16 05:39:50|388.74|386.74|388.74|386.74|388.91|386.91|388.74|386.74|19
1721108400000|2024-07-16 05:40:00|388.86|386.86|389.03|387.03|389.09|387.09|388.8|386.8|27
1721108410000|2024-07-16 05:40:10|389.02|387.02|389.02|387.02|389.02|387.02|388.69|386.69|27
1721108420000|2024-07-16 05:40:20|388.98|386.98|389.48|387.48|389.48|387.48|388.89|386.89|27
1721108430000|2024-07-16 05:40:30|389.5|387.5|389.9|387.9|389.9|387.9|389.5|387.5|25
1721108440000|2024-07-16 05:40:40|390.01|388.01|389.89|387.89|390.02|388.02|389.74|387.74|21
1721108450000|2024-07-16 05:40:50|389.9|387.9|389.61|387.61|390.19|388.19|389.61|387.61|21
1721108460000|2024-07-16 05:41:00|389.56|387.56|389.13|387.13|389.56|387.56|388.96|386.96|32
1721108470000|2024-07-16 05:41:10|389.11|387.11|388.85|386.85|389.18|387.18|388.85|386.85|31
1721108480000|2024-07-16 05:41:20|388.83|386.83|388.69|386.69|388.83|386.83|388.69|386.69|6
1721108490000|2024-07-16 05:41:30|388.52|386.52|388.11|386.11|388.52|386.52|388.08|386.08|28
1721108500000|2024-07-16 05:41:40|388.14|386.14|388.66|386.66|388.72|386.72|388.14|386.14|22
1721108510000|2024-07-16 05:41:50|388.67|386.67|388.51|386.51|388.67|386.67|388.27|386.27|27
1721108520000|2024-07-16 05:42:00|388.47|386.47|387.99|385.99|388.47|386.47|387.99|385.99|32
1721108530000|2024-07-16 05:42:10|388.04|386.04|387.91|385.91|388.14|386.14|387.71|385.71|30
1721108540000|2024-07-16 05:42:20|387.88|385.88|387.74|385.74|387.93|385.93|387.74|385.74|33
1721108550000|2024-07-16 05:42:30|387.73|385.73|387.53|385.53|387.99|385.99|387.53|385.53|22
1721108560000|2024-07-16 05:42:40|387.51|385.51|387.82|385.82|387.82|385.82|387.46|385.46|26
1721108570000|2024-07-16 05:42:50|387.8|385.8|387.51|385.51|387.8|385.8|387.51|385.51|19
1721108580000|2024-07-16 05:43:00|387.52|385.52|388.3|386.3|388.32|386.32|387.52|385.52|23
1721108590000|2024-07-16 05:43:10|388.28|386.28|388.09|386.09|388.28|386.28|387.88|385.88|24
1721108600000|2024-07-16 05:43:20|388.11|386.11|388.5|386.5|388.5|386.5|388.11|386.11|14
1721108610000|2024-07-16 05:43:30|388.65|386.65|388.81|386.81|389.07|387.07|388.65|386.65|16
1721108620000|2024-07-16 05:43:40|388.79|386.79|388.72|386.72|388.79|386.79|388.41|386.41|31
1721108630000|2024-07-16 05:43:50|388.7|386.7|388.42|386.42|388.7|386.7|388.42|386.42|23
1721108640000|2024-07-16 05:44:00|388.44|386.44|388.11|386.11|388.44|386.44|388.11|386.11|25
1721108650000|2024-07-16 05:44:10|387.98|385.98|388.25|386.25|388.3|386.3|387.94|385.94|26
1721108660000|2024-07-16 05:44:20|388.28|386.28|388.53|386.53|388.53|386.53|388.28|386.28|25
1721108670000|2024-07-16 05:44:30|388.59|386.59|388.74|386.74|388.74|386.74|388.59|386.59|20
1721108680000|2024-07-16 05:44:40|388.75|386.75|388.7|386.7|388.88|386.88|388.7|386.7|19
1721108690000|2024-07-16 05:44:50|388.73|386.73|388.87|386.87|388.87|386.87|388.71|386.71|20
1721108700000|2024-07-16 05:45:00|388.86|386.86|388.95|386.95|389.1|387.1|388.77|386.77|17
1721108710000|2024-07-16 05:45:10|388.8|386.8|388.49|386.49|388.8|386.8|388.37|386.37|32
1721108720000|2024-07-16 05:45:20|388.53|386.53|388.12|386.12|388.53|386.53|388.07|386.07|28
1721108730000|2024-07-16 05:45:30|388.19|386.19|388.56|386.56|388.71|386.71|388.19|386.19|23
1721108740000|2024-07-16 05:45:40|388.58|386.58|388.8|386.8|388.8|386.8|388.58|386.58|16
1721108750000|2024-07-16 05:45:50|388.85|386.85|389.11|387.11|389.11|387.11|388.85|386.85|10
1721108760000|2024-07-16 05:46:00|389.1|387.1|389.26|387.26|389.33|387.33|389.1|387.1|18
1721108770000|2024-07-16 05:46:10|389.24|387.24|389.3|387.3|389.46|387.46|389.09|387.09|27
1721108780000|2024-07-16 05:46:20|389.17|387.17|389.27|387.27|389.45|387.45|389.16|387.16|25
1721108790000|2024-07-16 05:46:30|389.34|387.34|389.47|387.47|389.6|387.6|389.16|387.16|28
1721108800000|2024-07-16 05:46:40|389.58|387.58|389.69|387.69|389.73|387.73|389.48|387.48|24
1721108810000|2024-07-16 05:46:50|389.65|387.65|389.73|387.73|389.74|387.74|389.62|387.62|20
1721108820000|2024-07-16 05:47:00|389.71|387.71|389.38|387.38|389.71|387.71|389.36|387.36|28
1721108830000|2024-07-16 05:47:10|389.37|387.37|389.31|387.31|389.54|387.54|389.28|387.28|24
1721108840000|2024-07-16 05:47:20|389.3|387.3|389.48|387.48|389.59|387.59|389.19|387.19|26
1721108850000|2024-07-16 05:47:30|389.45|387.45|389.55|387.55|389.68|387.68|389.45|387.45|21
1721108860000|2024-07-16 05:47:40|389.53|387.53|389.63|387.63|389.72|387.72|389.53|387.53|18
1721108870000|2024-07-16 05:47:50|389.64|387.64|389.48|387.48|389.68|387.68|389.46|387.46|19
1721108880000|2024-07-16 05:48:00|389.5|387.5|389.72|387.72|389.85|387.85|389.5|387.5|27
1721108890000|2024-07-16 05:48:10|389.69|387.69|389.81|387.81|389.82|387.82|389.68|387.68|17
1721108900000|2024-07-16 05:48:20|389.76|387.76|389.58|387.58|389.76|387.76|389.51|387.51|20
1721108910000|2024-07-16 05:48:30|389.59|387.59|389.58|387.58|389.69|387.69|389.58|387.58|8
1721108920000|2024-07-16 05:48:40|389.56|387.56|389.43|387.43|389.61|387.61|389.31|387.31|22
1721108930000|2024-07-16 05:48:50|389.44|387.44|389.64|387.64|389.64|387.64|389.44|387.44|15
1721108940000|2024-07-16 05:49:00|389.61|387.61|389.63|387.63|389.69|387.69|389.56|387.56|16
1721108950000|2024-07-16 05:49:10|389.64|387.64|389.6|387.6|389.64|387.64|389.45|387.45|20
1721108960000|2024-07-16 05:49:20|389.59|387.59|389.33|387.33|389.69|387.69|389.33|387.33|25
1721108970000|2024-07-16 05:49:30|389.32|387.32|388.96|386.96|389.32|387.32|388.89|386.89|18
1721108980000|2024-07-16 05:49:40|388.89|386.89|388.82|386.82|388.93|386.93|388.81|386.81|16
1721108990000|2024-07-16 05:49:50|388.83|386.83|388.93|386.93|389|387|388.81|386.81|25
1721109000000|2024-07-16 05:50:00|388.94|386.94|388.86|386.86|389.04|387.04|388.86|386.86|16
1721109010000|2024-07-16 05:50:10|388.79|386.79|388.74|386.74|388.79|386.79|388.61|386.61|11
1721109020000|2024-07-16 05:50:20|388.68|386.68|388.41|386.41|388.69|386.69|388.41|386.41|20
1721109030000|2024-07-16 05:50:30|388.36|386.36|388.61|386.61|388.75|386.75|388.35|386.35|18
1721109040000|2024-07-16 05:50:40|388.62|386.62|388.7|386.7|388.77|386.77|388.52|386.52|27
1721109050000|2024-07-16 05:50:50|388.66|386.66|388.55|386.55|388.76|386.76|388.55|386.55|25
1721109060000|2024-07-16 05:51:00|388.54|386.54|388.43|386.43|388.72|386.72|388.43|386.43|26
1721109070000|2024-07-16 05:51:10|388.4|386.4|388.71|386.71|388.71|386.71|388.33|386.33|22
1721109080000|2024-07-16 05:51:20|388.75|386.75|388.9|386.9|388.9|386.9|388.75|386.75|11
1721109090000|2024-07-16 05:51:30|388.86|386.86|388.74|386.74|388.88|386.88|388.74|386.74|17
1721109100000|2024-07-16 05:51:40|388.75|386.75|388.93|386.93|388.93|386.93|388.75|386.75|20
1721109110000|2024-07-16 05:51:50|388.92|386.92|388.72|386.72|388.92|386.92|388.7|386.7|22
1721109120000|2024-07-16 05:52:00|388.71|386.71|388.65|386.65|388.84|386.84|388.65|386.65|25
1721109130000|2024-07-16 05:52:10|388.64|386.64|388.39|386.39|388.64|386.64|388.36|386.36|16
1721109140000|2024-07-16 05:52:20|388.41|386.41|387.4|385.4|388.41|386.41|387.4|385.4|24
1721109150000|2024-07-16 05:52:30|386.57|384.57|386.86|384.86|387.04|385.04|386.08|384.08|30
1721109160000|2024-07-16 05:52:40|386.84|384.84|386.74|384.74|386.84|384.84|386.74|384.74|6
1721109170000|2024-07-16 05:52:50|386.73|384.73|386.69|384.69|386.74|384.74|386.61|384.61|22
1721109180000|2024-07-16 05:53:00|386.74|384.74|386.86|384.86|386.86|384.86|386.74|384.74|3
1721109190000|2024-07-16 05:53:10|386.81|384.81|386.29|384.29|386.81|384.81|386.22|384.22|23
1721109200000|2024-07-16 05:53:20|386.23|384.23|386.04|384.04|386.31|384.31|386.04|384.04|27
1721109210000|2024-07-16 05:53:30|386.05|384.05|386.02|384.02|386.12|384.12|385.87|383.87|34
1721109220000|2024-07-16 05:53:40|386|384|385.86|383.86|386.26|384.26|385.84|383.84|33
1721109230000|2024-07-16 05:53:50|385.87|383.87|386.05|384.05|386.08|384.08|385.81|383.81|27
1721109240000|2024-07-16 05:54:00|386.06|384.06|386.38|384.38|386.39|384.39|386|384|23
1721109250000|2024-07-16 05:54:10|386.39|384.39|386.72|384.72|386.72|384.72|386.39|384.39|23
1721109260000|2024-07-16 05:54:20|386.8|384.8|387.02|385.02|387.02|385.02|386.8|384.8|5
1721109270000|2024-07-16 05:54:30|387.03|385.03|387.34|385.34|387.34|385.34|387.03|385.03|7
1721109280000|2024-07-16 05:54:40|387.25|385.25|387.11|385.11|387.25|385.25|386.91|384.91|25
1721109290000|2024-07-16 05:54:50|387.19|385.19|386.91|384.91|387.19|385.19|386.91|384.91|15
1721109300000|2024-07-16 05:55:00|386.96|384.96|386.61|384.61|386.96|384.96|386.49|384.49|19
1721109310000|2024-07-16 05:55:10|386.5|384.5|386.36|384.36|386.5|384.5|386.31|384.31|23
1721109320000|2024-07-16 05:55:20|386.33|384.33|386.52|384.52|386.6|384.6|386.2|384.2|27
1721109330000|2024-07-16 05:55:30|386.49|384.49|386.44|384.44|386.69|384.69|386.39|384.39|29
1721109340000|2024-07-16 05:55:40|386.47|384.47|386.74|384.74|386.74|384.74|386.36|384.36|17
1721109350000|2024-07-16 05:55:50|386.98|384.98|386.99|384.99|387.14|385.14|386.89|384.89|29
1721109360000|2024-07-16 05:56:00|386.94|384.94|386.68|384.68|386.94|384.94|386.58|384.58|28
1721109370000|2024-07-16 05:56:10|386.69|384.69|386.3|384.3|386.72|384.72|386.27|384.27|29
1721109380000|2024-07-16 05:56:20|386.32|384.32|386.03|384.03|386.4|384.4|386|384|24
1721109390000|2024-07-16 05:56:30|386.1|384.1|386.2|384.2|386.46|384.46|386.1|384.1|35
1721109400000|2024-07-16 05:56:40|386.14|384.14|386.19|384.19|386.2|384.2|385.98|383.98|22
1721109410000|2024-07-16 05:56:50|386.2|384.2|386.2|384.2|386.2|384.2|386.19|384.19|11
1721109420000|2024-07-16 05:57:00|386.21|384.21|386.2|384.2|386.27|384.27|386.2|384.2|20
1721109430000|2024-07-16 05:57:10|386.29|384.29|386.28|384.28|386.34|384.34|386.2|384.2|17
1721109440000|2024-07-16 05:57:20|386.3|384.3|386.5|384.5|386.5|384.5|386.28|384.28|11
1721109450000|2024-07-16 05:57:30|386.65|384.65|386.99|384.99|387|385|386.65|384.65|24
1721109460000|2024-07-16 05:57:40|386.94|384.94|387.07|385.07|387.07|385.07|386.9|384.9|21
1721109470000|2024-07-16 05:57:50|387.05|385.05|387.29|385.29|387.34|385.34|387.02|385.02|18
1721109480000|2024-07-16 05:58:00|387.3|385.3|387.01|385.01|387.34|385.34|386.99|384.99|19
1721109490000|2024-07-16 05:58:10|387.08|385.08|386.99|384.99|387.19|385.19|386.99|384.99|25
1721109500000|2024-07-16 05:58:20|386.95|384.95|386.77|384.77|386.96|384.96|386.71|384.71|24
1721109510000|2024-07-16 05:58:30|386.79|384.79|386.52|384.52|386.86|384.86|386.52|384.52|23
1721109520000|2024-07-16 05:58:40|386.51|384.51|386.52|384.52|386.67|384.67|386.44|384.44|27
1721109530000|2024-07-16 05:58:50|386.53|384.53|386.87|384.87|386.89|384.89|386.51|384.51|19
1721109540000|2024-07-16 05:59:00|386.85|384.85|386.77|384.77|387.12|385.12|386.77|384.77|29
1721109550000|2024-07-16 05:59:10|386.8|384.8|386.98|384.98|387.06|385.06|386.8|384.8|22
1721109560000|2024-07-16 05:59:20|386.99|384.99|387.3|385.3|387.3|385.3|386.99|384.99|14
1721109570000|2024-07-16 05:59:30|387.32|385.32|387.34|385.34|387.34|385.34|387.32|385.32|2
1721109590000|2024-07-16 05:59:50|387.36|385.36|387.43|385.43|387.43|385.43|387.36|385.36|2
1721109600000|2024-07-16 06:00:00|387.52|385.52|387.61|385.61|387.61|385.61|387.52|385.52|2
1721109610000|2024-07-16 06:00:10|387.54|385.54|387.64|385.64|387.64|385.64|387.42|385.42|11
1721109620000|2024-07-16 06:00:20|387.65|385.65|387.65|385.65|387.65|385.65|387.65|385.65|1
1721109630000|2024-07-16 06:00:30|387.7|385.7|388.17|386.17|388.17|386.17|387.7|385.7|13
1721109650000|2024-07-16 06:00:50|388.18|386.18|388.32|386.32|388.49|386.49|388.18|386.18|25
1721109660000|2024-07-16 06:01:00|388.33|386.33|388.33|386.33|388.41|386.41|388.22|386.22|26
1721109670000|2024-07-16 06:01:10|388.34|386.34|387.91|385.91|388.44|386.44|387.9|385.9|25
1721109680000|2024-07-16 06:01:20|387.94|385.94|388.02|386.02|388.04|386.04|387.9|385.9|19
1721109690000|2024-07-16 06:01:30|388.01|386.01|388.28|386.28|388.28|386.28|387.99|385.99|19
1721109700000|2024-07-16 06:01:40|388.31|386.31|388.32|386.32|388.32|386.32|388.27|386.27|10
1721109710000|2024-07-16 06:01:50|388.22|386.22|388.32|386.32|388.32|386.32|388.22|386.22|4
1721109720000|2024-07-16 06:02:00|388.26|386.26|388.27|386.27|388.32|386.32|388.24|386.24|12
1721109730000|2024-07-16 06:02:10|388.26|386.26|388.1|386.1|388.3|386.3|388.01|386.01|19
1721109740000|2024-07-16 06:02:20|388.11|386.11|388.32|386.32|388.32|386.32|388.11|386.11|18
1721109780000|2024-07-16 06:03:00|388.31|386.31|388.32|386.32|388.32|386.32|388.31|386.31|2
1721109790000|2024-07-16 06:03:10|388.3|386.3|388.32|386.32|388.32|386.32|388.17|386.17|19
1721109810000|2024-07-16 06:03:30|388.41|386.41|388.53|386.53|388.53|386.53|388.41|386.41|2
1721109830000|2024-07-16 06:03:50|388.55|386.55|388.57|386.57|388.57|386.57|388.55|386.55|2
1721109840000|2024-07-16 06:04:00|388.71|386.71|388.9|386.9|389.01|387.01|388.71|386.71|13
1721109850000|2024-07-16 06:04:10|388.85|386.85|388.63|386.63|388.87|386.87|388.59|386.59|25
1721109860000|2024-07-16 06:04:20|388.61|386.61|388.58|386.58|388.61|386.61|388.5|386.5|24
1721109870000|2024-07-16 06:04:30|388.6|386.6|388.84|386.84|388.86|386.86|388.59|386.59|15
1721109880000|2024-07-16 06:04:40|388.85|386.85|388.73|386.73|388.87|386.87|388.73|386.73|19
1721109890000|2024-07-16 06:04:50|388.74|386.74|388.78|386.78|388.78|386.78|388.7|386.7|15
1721109900000|2024-07-16 06:05:00|388.82|386.82|388.72|386.72|388.85|386.85|388.56|386.56|29
1721109910000|2024-07-16 06:05:10|388.73|386.73|388.34|386.34|388.73|386.73|388.33|386.33|27
1721109920000|2024-07-16 06:05:20|388.35|386.35|388.14|386.14|388.35|386.35|388.11|386.11|16
1721109930000|2024-07-16 06:05:30|388.15|386.15|388.09|386.09|388.2|386.2|388.09|386.09|12
1721109940000|2024-07-16 06:05:40|388.08|386.08|387.81|385.81|388.08|386.08|387.76|385.76|21
1721109950000|2024-07-16 06:05:50|387.85|385.85|387.74|385.74|387.85|385.85|387.74|385.74|19
1721109960000|2024-07-16 06:06:00|387.75|385.75|387.85|385.85|387.85|385.85|387.69|385.69|24
1721109970000|2024-07-16 06:06:10|387.86|385.86|387.93|385.93|387.97|385.97|387.84|385.84|16
1721109980000|2024-07-16 06:06:20|387.91|385.91|388.19|386.19|388.19|386.19|387.91|385.91|15
1721109990000|2024-07-16 06:06:30|388.2|386.2|388.25|386.25|388.26|386.26|388.19|386.19|9
1721110000000|2024-07-16 06:06:40|388.24|386.24|388.19|386.19|388.24|386.24|388.19|386.19|14
1721110010000|2024-07-16 06:06:50|388.18|386.18|388.11|386.11|388.18|386.18|388.09|386.09|14
1721110020000|2024-07-16 06:07:00|388.12|386.12|388.14|386.14|388.15|386.15|387.88|385.88|17
1721110030000|2024-07-16 06:07:10|388.16|386.16|388.05|386.05|388.17|386.17|388.03|386.03|17
1721110040000|2024-07-16 06:07:20|388.06|386.06|388.05|386.05|388.08|386.08|388.02|386.02|15
1721110050000|2024-07-16 06:07:30|388.01|386.01|388.08|386.08|388.11|386.11|388|386|13
1721110060000|2024-07-16 06:07:40|388.09|386.09|388.01|386.01|388.09|386.09|388|386|10
1721110070000|2024-07-16 06:07:50|388|386|388.09|386.09|388.12|386.12|388|386|13
1721110080000|2024-07-16 06:08:00|388.08|386.08|387.89|385.89|388.08|386.08|387.89|385.89|8
1721110090000|2024-07-16 06:08:10|387.9|385.9|387.71|385.71|387.91|385.91|387.71|385.71|14
1721110100000|2024-07-16 06:08:20|387.64|385.64|387.74|385.74|387.74|385.74|387.64|385.64|15
1721110110000|2024-07-16 06:08:30|387.83|385.83|387.9|385.9|387.92|385.92|387.83|385.83|10
1721110120000|2024-07-16 06:08:40|387.84|385.84|387.82|385.82|387.85|385.85|387.74|385.74|24
1721110130000|2024-07-16 06:08:50|387.83|385.83|387.95|385.95|387.99|385.99|387.83|385.83|25
1721110140000|2024-07-16 06:09:00|387.98|385.98|388.03|386.03|388.03|386.03|387.81|385.81|20
1721110150000|2024-07-16 06:09:10|388.05|386.05|387.99|385.99|388.12|386.12|387.99|385.99|16
1721110160000|2024-07-16 06:09:20|387.98|385.98|387.75|385.75|387.98|385.98|387.71|385.71|20
1721110170000|2024-07-16 06:09:30|387.76|385.76|387.89|385.89|387.9|385.9|387.76|385.76|6
1721110180000|2024-07-16 06:09:40|387.88|385.88|388|386|388|386|387.87|385.87|11
1721110190000|2024-07-16 06:09:50|388.01|386.01|388.12|386.12|388.12|386.12|388.01|386.01|15
1721110200000|2024-07-16 06:10:00|388.16|386.16|388.01|386.01|388.16|386.16|388.01|386.01|15
1721110210000|2024-07-16 06:10:10|388|386|387.71|385.71|388|386|387.71|385.71|18
1721110220000|2024-07-16 06:10:20|387.73|385.73|387.66|385.66|387.73|385.73|387.66|385.66|10
1721110230000|2024-07-16 06:10:30|387.65|385.65|387.72|385.72|387.72|385.72|387.57|385.57|16
1721110240000|2024-07-16 06:10:40|387.79|385.79|387.84|385.84|387.84|385.84|387.79|385.79|20
1721110250000|2024-07-16 06:10:50|387.85|385.85|387.98|385.98|387.98|385.98|387.84|385.84|13
1721110260000|2024-07-16 06:11:00|387.96|385.96|387.91|385.91|387.97|385.97|387.91|385.91|20
1721110270000|2024-07-16 06:11:10|387.92|385.92|387.97|385.97|387.97|385.97|387.86|385.86|15
1721110280000|2024-07-16 06:11:20|387.98|385.98|388.06|386.06|388.08|386.08|387.95|385.95|16
1721110290000|2024-07-16 06:11:30|388.05|386.05|388.08|386.08|388.08|386.08|387.96|385.96|20
1721110300000|2024-07-16 06:11:40|388.1|386.1|387.92|385.92|388.11|386.11|387.88|385.88|21
1721110310000|2024-07-16 06:11:50|387.93|385.93|387.82|385.82|387.95|385.95|387.81|385.81|18
1721110320000|2024-07-16 06:12:00|387.84|385.84|387.83|385.83|387.9|385.9|387.82|385.82|12
1721110330000|2024-07-16 06:12:10|387.82|385.82|387.71|385.71|387.82|385.82|387.62|385.62|17
1721110340000|2024-07-16 06:12:20|387.7|385.7|387.54|385.54|387.7|385.7|387.54|385.54|19
1721110350000|2024-07-16 06:12:30|387.46|385.46|387.3|385.3|387.55|385.55|387.3|385.3|24
1721110360000|2024-07-16 06:12:40|387.27|385.27|387.28|385.28|387.29|385.29|387.25|385.25|26
1721110370000|2024-07-16 06:12:50|387.22|385.22|387.21|385.21|387.22|385.22|387.18|385.18|11
1721110380000|2024-07-16 06:13:00|387.22|385.22|387.22|385.22|387.28|385.28|387.19|385.19|12
1721110390000|2024-07-16 06:13:10|387.3|385.3|387.17|385.17|387.31|385.31|387.17|385.17|9
1721110400000|2024-07-16 06:13:20|387.14|385.14|386.97|384.97|387.14|385.14|386.97|384.97|9
1721110410000|2024-07-16 06:13:30|386.95|384.95|386.75|384.75|386.95|384.95|386.75|384.75|16
1721110420000|2024-07-16 06:13:40|386.63|384.63|386.65|384.65|386.68|384.68|386.63|384.63|11
1721110430000|2024-07-16 06:13:50|386.67|384.67|386.79|384.79|386.87|384.87|386.66|384.66|16
1721110440000|2024-07-16 06:14:00|386.75|384.75|386.81|384.81|386.81|384.81|386.67|384.67|17
1721110450000|2024-07-16 06:14:10|386.82|384.82|386.85|384.85|386.88|384.88|386.82|384.82|14
1721110460000|2024-07-16 06:14:20|386.86|384.86|386.72|384.72|386.87|384.87|386.67|384.67|23
1721110470000|2024-07-16 06:14:30|386.74|384.74|386.84|384.84|386.84|384.84|386.72|384.72|13
1721110480000|2024-07-16 06:14:40|386.85|384.85|386.9|384.9|386.94|384.94|386.8|384.8|21
1721110490000|2024-07-16 06:14:50|386.87|384.87|386.78|384.78|386.89|384.89|386.77|384.77|13
1721110500000|2024-07-16 06:15:00|386.76|384.76|386.97|384.97|386.97|384.97|386.74|384.74|23
1721110510000|2024-07-16 06:15:10|386.99|384.99|387.13|385.13|387.13|385.13|386.97|384.97|8
1721110520000|2024-07-16 06:15:20|387.08|385.08|387.13|385.13|387.13|385.13|387.04|385.04|13
1721110530000|2024-07-16 06:15:30|387.16|385.16|387.27|385.27|387.28|385.28|387.16|385.16|7
1721110540000|2024-07-16 06:15:40|387.28|385.28|387.38|385.38|387.38|385.38|387.28|385.28|16
1721110550000|2024-07-16 06:15:50|387.39|385.39|387.22|385.22|387.39|385.39|387.22|385.22|19
1721110560000|2024-07-16 06:16:00|387.15|385.15|386.89|384.89|387.2|385.2|386.89|384.89|13
1721110570000|2024-07-16 06:16:10|386.88|384.88|386.84|384.84|386.88|384.88|386.75|384.75|25
1721110580000|2024-07-16 06:16:20|386.83|384.83|387.04|385.04|387.06|385.06|386.83|384.83|20
1721110590000|2024-07-16 06:16:30|387.05|385.05|387.04|385.04|387.05|385.05|386.97|384.97|21
1721110600000|2024-07-16 06:16:40|387.06|385.06|387.04|385.04|387.18|385.18|386.99|384.99|22
1721110610000|2024-07-16 06:16:50|387.02|385.02|387.08|385.08|387.09|385.09|387.02|385.02|11
1721110620000|2024-07-16 06:17:00|387.07|385.07|386.92|384.92|387.07|385.07|386.85|384.85|17
1721110630000|2024-07-16 06:17:10|386.91|384.91|387.1|385.1|387.1|385.1|386.91|384.91|10
1721110640000|2024-07-16 06:17:20|387.03|385.03|387|385|387.03|385.03|386.9|384.9|16
1721110650000|2024-07-16 06:17:30|387.01|385.01|387.14|385.14|387.15|385.15|387.01|385.01|12
1721110660000|2024-07-16 06:17:40|387.15|385.15|387.16|385.16|387.24|385.24|387.1|385.1|20
1721110670000|2024-07-16 06:17:50|387.18|385.18|387.23|385.23|387.24|385.24|387.18|385.18|12
1721110680000|2024-07-16 06:18:00|387.21|385.21|387.33|385.33|387.35|385.35|387.21|385.21|12
1721110690000|2024-07-16 06:18:10|387.39|385.39|387.38|385.38|387.4|385.4|387.34|385.34|14
1721110700000|2024-07-16 06:18:20|387.39|385.39|387.43|385.43|387.43|385.43|387.39|385.39|4
1721110710000|2024-07-16 06:18:30|387.44|385.44|387.55|385.55|387.55|385.55|387.44|385.44|4
1721110720000|2024-07-16 06:18:40|387.56|385.56|387.8|385.8|387.8|385.8|387.56|385.56|11
1721110730000|2024-07-16 06:18:50|387.78|385.78|387.84|385.84|387.84|385.84|387.78|385.78|9
1721110740000|2024-07-16 06:19:00|387.89|385.89|387.88|385.88|387.98|385.98|387.88|385.88|11
1721110750000|2024-07-16 06:19:10|387.87|385.87|387.98|385.98|387.98|385.98|387.87|385.87|12
1721110770000|2024-07-16 06:19:30|387.99|385.99|388.05|386.05|388.05|386.05|387.99|385.99|3
1721110780000|2024-07-16 06:19:40|388.09|386.09|388.2|386.2|388.2|386.2|388.09|386.09|4
1721110810000|2024-07-16 06:20:10|388.28|386.28|388.28|386.28|388.28|386.28|388.28|386.28|1
1721110820000|2024-07-16 06:20:20|388.27|386.27|388.25|386.25|388.27|386.27|388.25|386.25|2
1721110830000|2024-07-16 06:20:30|388.27|386.27|388.28|386.28|388.28|386.28|388.27|386.27|2
1721110870000|2024-07-16 06:21:10|388.3|386.3|388.33|386.33|388.33|386.33|388.3|386.3|4
1721110880000|2024-07-16 06:21:20|388.34|386.34|388.49|386.49|388.5|386.5|388.34|386.34|8
1721110890000|2024-07-16 06:21:30|388.5|386.5|388.5|386.5|388.5|386.5|388.5|386.5|1
1721110900000|2024-07-16 06:21:40|388.51|386.51|388.6|386.6|388.6|386.6|388.5|386.5|7
1721110920000|2024-07-16 06:22:00|388.61|386.61|388.45|386.45|388.63|386.63|388.43|386.43|10
1721110930000|2024-07-16 06:22:10|388.44|386.44|388.51|386.51|388.52|386.52|388.43|386.43|14
1721110940000|2024-07-16 06:22:20|388.52|386.52|388.65|386.65|388.65|386.65|388.52|386.52|4
1721110960000|2024-07-16 06:22:40|388.67|386.67|388.71|386.71|388.71|386.71|388.67|386.67|3
1721110970000|2024-07-16 06:22:50|388.75|386.75|388.98|386.98|388.98|386.98|388.75|386.75|5
1721111030000|2024-07-16 06:23:50|389.09|387.09|389.29|387.29|389.29|387.29|389.09|387.09|3
1721111040000|2024-07-16 06:24:00|389.3|387.3|389.22|387.22|389.3|387.3|389.21|387.21|4
1721111050000|2024-07-16 06:24:10|389.24|387.24|389.3|387.3|389.3|387.3|389.24|387.24|3
1721111060000|2024-07-16 06:24:20|389.29|387.29|389.25|387.25|389.29|387.29|389.25|387.25|4
1721111070000|2024-07-16 06:24:30|389.22|387.22|389.11|387.11|389.22|387.22|389.11|387.11|8
1721111080000|2024-07-16 06:24:40|389.1|387.1|389.03|387.03|389.1|387.1|389.01|387.01|9
1721111100000|2024-07-16 06:25:00|389.01|387.01|389.18|387.18|389.23|387.23|389.01|387.01|11
1721111110000|2024-07-16 06:25:10|389.19|387.19|389.25|387.25|389.26|387.26|389.19|387.19|14
1721111120000|2024-07-16 06:25:20|389.26|387.26|389.28|387.28|389.28|387.28|389.26|387.26|3
1721111160000|2024-07-16 06:26:00|389.27|387.27|389.26|387.26|389.27|387.27|389.26|387.26|2
1721111170000|2024-07-16 06:26:10|389.25|387.25|389.28|387.28|389.28|387.28|389.18|387.18|10
1721111200000|2024-07-16 06:26:40|389.35|387.35|389.3|387.3|389.46|387.46|389.28|387.28|7
1721111230000|2024-07-16 06:27:10|389.35|387.35|389.4|387.4|389.4|387.4|389.35|387.35|2
1721111240000|2024-07-16 06:27:20|389.45|387.45|389.5|387.5|389.5|387.5|389.45|387.45|2
1721111260000|2024-07-16 06:27:40|389.56|387.56|389.62|387.62|389.62|387.62|389.56|387.56|2
1721111280000|2024-07-16 06:28:00|389.58|387.58|389.54|387.54|389.58|387.58|389.48|387.48|9
1721111290000|2024-07-16 06:28:10|389.6|387.6|389.57|387.57|389.6|387.6|389.57|387.57|4
1721111300000|2024-07-16 06:28:20|389.55|387.55|389.57|387.57|389.57|387.57|389.54|387.54|3
1721111320000|2024-07-16 06:28:40|389.55|387.55|389.62|387.62|389.62|387.62|389.55|387.55|6
1721111330000|2024-07-16 06:28:50|389.58|387.58|389.62|387.62|389.62|387.62|389.58|387.58|4
1721111370000|2024-07-16 06:29:30|389.84|387.84|389.84|387.84|389.84|387.84|389.84|387.84|1
1721111380000|2024-07-16 06:29:40|389.83|387.83|389.9|387.9|389.9|387.9|389.83|387.83|7
1721111410000|2024-07-16 06:30:10|389.89|387.89|389.63|387.63|389.89|387.89|389.62|387.62|10
1721111420000|2024-07-16 06:30:20|389.62|387.62|389.62|387.62|389.63|387.63|389.52|387.52|21
1721111430000|2024-07-16 06:30:30|389.61|387.61|389.74|387.74|389.76|387.76|389.6|387.6|10
1721111440000|2024-07-16 06:30:40|389.73|387.73|389.71|387.71|389.73|387.73|389.59|387.59|15
1721111450000|2024-07-16 06:30:50|389.72|387.72|389.6|387.6|389.74|387.74|389.6|387.6|7
1721111460000|2024-07-16 06:31:00|389.59|387.59|389.54|387.54|389.65|387.65|389.44|387.44|14
1721111470000|2024-07-16 06:31:10|389.55|387.55|389.45|387.45|389.55|387.55|389.44|387.44|9
1721111480000|2024-07-16 06:31:20|389.44|387.44|389.4|387.4|389.44|387.44|389.35|387.35|16
1721111490000|2024-07-16 06:31:30|389.39|387.39|389.32|387.32|389.44|387.44|389.31|387.31|13
1721111500000|2024-07-16 06:31:40|389.31|387.31|389.32|387.32|389.33|387.33|389.29|387.29|11
1721111510000|2024-07-16 06:31:50|389.25|387.25|389.23|387.23|389.29|387.29|389.22|387.22|13
1721111520000|2024-07-16 06:32:00|389.15|387.15|389.14|387.14|389.17|387.17|389.1|387.1|18
1721111530000|2024-07-16 06:32:10|389.04|387.04|388.92|386.92|389.04|387.04|388.9|386.9|14
1721111540000|2024-07-16 06:32:20|388.91|386.91|389.07|387.07|389.07|387.07|388.91|386.91|9
1721111550000|2024-07-16 06:32:30|389.08|387.08|389.25|387.25|389.25|387.25|389.08|387.08|14
1721111560000|2024-07-16 06:32:40|389.26|387.26|389.33|387.33|389.34|387.34|389.23|387.23|16
1721111570000|2024-07-16 06:32:50|389.34|387.34|389.31|387.31|389.37|387.37|389.29|387.29|5
1721111580000|2024-07-16 06:33:00|389.33|387.33|389.21|387.21|389.33|387.33|389.19|387.19|6
1721111590000|2024-07-16 06:33:10|389.16|387.16|389.19|387.19|389.19|387.19|389.11|387.11|19
1721111600000|2024-07-16 06:33:20|389.18|387.18|389.07|387.07|389.18|387.18|389.07|387.07|4
1721111610000|2024-07-16 06:33:30|389.08|387.08|389.16|387.16|389.17|387.17|389.08|387.08|9
1721111620000|2024-07-16 06:33:40|389.17|387.17|389.31|387.31|389.31|387.31|389.17|387.17|4
1721111630000|2024-07-16 06:33:50|389.32|387.32|389.48|387.48|389.48|387.48|389.32|387.32|8
1721111650000|2024-07-16 06:34:10|389.44|387.44|389.32|387.32|389.47|387.47|389.32|387.32|15
1721111660000|2024-07-16 06:34:20|389.29|387.29|388.92|386.92|389.31|387.31|388.9|386.9|19
1721111670000|2024-07-16 06:34:30|388.91|386.91|388.79|386.79|388.93|386.93|388.71|386.71|18
1721111680000|2024-07-16 06:34:40|388.81|386.81|388.84|386.84|388.84|386.84|388.76|386.76|11
1721111690000|2024-07-16 06:34:50|388.85|386.85|388.8|386.8|388.85|386.85|388.79|386.79|6
1721111700000|2024-07-16 06:35:00|388.85|386.85|388.86|386.86|388.88|386.88|388.85|386.85|10
1721111710000|2024-07-16 06:35:10|388.85|386.85|388.65|386.65|388.86|386.86|388.65|386.65|20
1721111720000|2024-07-16 06:35:20|388.64|386.64|388.61|386.61|388.65|386.65|388.6|386.6|15
1721111730000|2024-07-16 06:35:30|388.62|386.62|388.64|386.64|388.64|386.64|388.57|386.57|18
1721111740000|2024-07-16 06:35:40|388.63|386.63|388.78|386.78|388.79|386.79|388.57|386.57|14
1721111750000|2024-07-16 06:35:50|388.8|386.8|388.82|386.82|388.89|386.89|388.79|386.79|14
1721111760000|2024-07-16 06:36:00|388.91|386.91|388.74|386.74|388.91|386.91|388.72|386.72|26
1721111770000|2024-07-16 06:36:10|388.75|386.75|388.83|386.83|388.83|386.83|388.75|386.75|8
1721111780000|2024-07-16 06:36:20|388.85|386.85|389.05|387.05|389.05|387.05|388.85|386.85|17
1721111790000|2024-07-16 06:36:30|389.04|387.04|389.12|387.12|389.12|387.12|389.04|387.04|5
1721111800000|2024-07-16 06:36:40|389.14|387.14|389.2|387.2|389.2|387.2|389.14|387.14|10
1721111810000|2024-07-16 06:36:50|389.21|387.21|389.37|387.37|389.37|387.37|389.2|387.2|7
1721111820000|2024-07-16 06:37:00|389.36|387.36|389.26|387.26|389.36|387.36|389.22|387.22|19
1721111830000|2024-07-16 06:37:10|389.25|387.25|389.19|387.19|389.29|387.29|389.11|387.11|17
1721111840000|2024-07-16 06:37:20|389.18|387.18|389.24|387.24|389.24|387.24|389.18|387.18|13
1721111850000|2024-07-16 06:37:30|389.25|387.25|389.26|387.26|389.26|387.26|389.25|387.25|6
1721111860000|2024-07-16 06:37:40|389.27|387.27|389.28|387.28|389.29|387.29|389.23|387.23|11
1721111870000|2024-07-16 06:37:50|389.27|387.27|389.21|387.21|389.27|387.27|389.17|387.17|5
1721111880000|2024-07-16 06:38:00|389.22|387.22|389.34|387.34|389.37|387.37|389.22|387.22|9
1721111890000|2024-07-16 06:38:10|389.35|387.35|389.36|387.36|389.37|387.37|389.35|387.35|4
1721111900000|2024-07-16 06:38:20|389.37|387.37|389.29|387.29|389.48|387.48|389.25|387.25|13
1721111910000|2024-07-16 06:38:30|389.3|387.3|389.3|387.3|389.31|387.31|389.3|387.3|3
1721111920000|2024-07-16 06:38:40|389.2|387.2|389.15|387.15|389.2|387.2|389.15|387.15|5
1721111930000|2024-07-16 06:38:50|389.16|387.16|389.29|387.29|389.29|387.29|389.16|387.16|8
1721111940000|2024-07-16 06:39:00|389.28|387.28|389.28|387.28|389.28|387.28|389.28|387.28|1
1721111950000|2024-07-16 06:39:10|389.27|387.27|389.17|387.17|389.27|387.27|389.1|387.1|13
1721111960000|2024-07-16 06:39:20|389.19|387.19|389.29|387.29|389.29|387.29|389.19|387.19|10
1721111970000|2024-07-16 06:39:30|389.31|387.31|389.47|387.47|389.47|387.47|389.31|387.31|12
1721111980000|2024-07-16 06:39:40|389.46|387.46|389.47|387.47|389.47|387.47|389.46|387.46|2
1721111990000|2024-07-16 06:39:50|389.39|387.39|389.45|387.45|389.45|387.45|389.35|387.35|10
1721112000000|2024-07-16 06:40:00|389.44|387.44|389.48|387.48|389.48|387.48|389.44|387.44|3
1721112010000|2024-07-16 06:40:10|389.5|387.5|389.41|387.41|389.56|387.56|389.41|387.41|10
1721112020000|2024-07-16 06:40:20|389.43|387.43|389.35|387.35|389.43|387.43|389.31|387.31|9
1721112030000|2024-07-16 06:40:30|389.36|387.36|389.35|387.35|389.36|387.36|389.35|387.35|2
1721112040000|2024-07-16 06:40:40|389.36|387.36|389.33|387.33|389.36|387.36|389.33|387.33|2
1721112050000|2024-07-16 06:40:50|389.34|387.34|389.04|387.04|389.34|387.34|389.03|387.03|10
1721112060000|2024-07-16 06:41:00|389.05|387.05|388.73|386.73|389.19|387.19|388.73|386.73|35
1721112070000|2024-07-16 06:41:10|388.62|386.62|388.75|386.75|388.75|386.75|388.56|386.56|23
1721112080000|2024-07-16 06:41:20|388.73|386.73|388.95|386.95|388.95|386.95|388.73|386.73|10
1721112090000|2024-07-16 06:41:30|388.96|386.96|389.13|387.13|389.13|387.13|388.96|386.96|16
1721112100000|2024-07-16 06:41:40|389.15|387.15|389.17|387.17|389.17|387.17|389.1|387.1|18
1721112110000|2024-07-16 06:41:50|389.16|387.16|389.07|387.07|389.17|387.17|389.07|387.07|16
1721112120000|2024-07-16 06:42:00|389.08|387.08|389.07|387.07|389.08|387.08|389.04|387.04|9
1721112130000|2024-07-16 06:42:10|389.08|387.08|388.94|386.94|389.08|387.08|388.9|386.9|14
1721112140000|2024-07-16 06:42:20|388.93|386.93|388.94|386.94|388.95|386.95|388.93|386.93|4
1721112150000|2024-07-16 06:42:30|388.93|386.93|388.93|386.93|388.99|386.99|388.93|386.93|9
1721112160000|2024-07-16 06:42:40|388.92|386.92|388.84|386.84|388.92|386.92|388.71|386.71|10
1721112170000|2024-07-16 06:42:50|388.82|386.82|388.88|386.88|388.92|386.92|388.82|386.82|15
1721112180000|2024-07-16 06:43:00|388.86|386.86|388.45|386.45|388.86|386.86|388.44|386.44|18
1721112190000|2024-07-16 06:43:10|388.44|386.44|387.97|385.97|388.46|386.46|387.96|385.96|19
1721112200000|2024-07-16 06:43:20|387.89|385.89|387.71|385.71|387.89|385.89|387.71|385.71|15
1721112210000|2024-07-16 06:43:30|387.58|385.58|387.31|385.31|387.59|385.59|387.31|385.31|21
1721112220000|2024-07-16 06:43:40|387.33|385.33|387.3|385.3|387.36|385.36|387.22|385.22|18
1721112230000|2024-07-16 06:43:50|387.34|385.34|387.49|385.49|387.49|385.49|387.3|385.3|11
1721112240000|2024-07-16 06:44:00|387.5|385.5|387.45|385.45|387.5|385.5|387.33|385.33|25
1721112250000|2024-07-16 06:44:10|387.46|385.46|387.25|385.25|387.53|385.53|387.18|385.18|33
1721112260000|2024-07-16 06:44:20|387.15|385.15|387.01|385.01|387.18|385.18|387.01|385.01|22
1721112270000|2024-07-16 06:44:30|387.11|385.11|387.09|385.09|387.14|385.14|387.03|385.03|11
1721112280000|2024-07-16 06:44:40|387.05|385.05|387.27|385.27|387.4|385.4|387.05|385.05|20
1721112290000|2024-07-16 06:44:50|387.05|385.05|387.01|385.01|387.13|385.13|387.01|385.01|13
1721112300000|2024-07-16 06:45:00|386.89|384.89|386.51|384.51|386.89|384.89|386.51|384.51|24
1721112310000|2024-07-16 06:45:10|386.47|384.47|386.43|384.43|386.56|384.56|386.41|384.41|24
1721112320000|2024-07-16 06:45:20|386.39|384.39|386.11|384.11|386.45|384.45|386.11|384.11|16
1721112330000|2024-07-16 06:45:30|385.97|383.97|385.97|383.97|386.02|384.02|385.64|383.64|26
1721112340000|2024-07-16 06:45:40|385.96|383.96|385.76|383.76|385.99|383.99|385.74|383.74|24
1721112350000|2024-07-16 06:45:50|385.74|383.74|385.94|383.94|386.06|384.06|385.74|383.74|21
1721112360000|2024-07-16 06:46:00|386.01|384.01|386.09|384.09|386.13|384.13|385.96|383.96|23
1721112370000|2024-07-16 06:46:10|386.11|384.11|386.28|384.28|386.28|384.28|386.11|384.11|23
1721112390000|2024-07-16 06:46:30|386.49|384.49|386.9|384.9|386.9|384.9|386.49|384.49|8
1721112400000|2024-07-16 06:46:40|386.95|384.95|387.16|385.16|387.16|385.16|386.95|384.95|12
1721112410000|2024-07-16 06:46:50|387.17|385.17|387.34|385.34|387.35|385.35|387.17|385.17|13
1721112420000|2024-07-16 06:47:00|387.28|385.28|387.09|385.09|387.34|385.34|387.01|385.01|27
1721112430000|2024-07-16 06:47:10|387.03|385.03|386.99|384.99|387.03|385.03|386.91|384.91|19
1721112440000|2024-07-16 06:47:20|387|385|387.2|385.2|387.2|385.2|387|385|10
1721112450000|2024-07-16 06:47:30|387.3|385.3|387.19|385.19|387.31|385.31|387.1|385.1|26
1721112460000|2024-07-16 06:47:40|387.24|385.24|387.36|385.36|387.37|385.37|387.24|385.24|12
1721112470000|2024-07-16 06:47:50|387.37|385.37|387.53|385.53|387.53|385.53|387.35|385.35|17
1721112480000|2024-07-16 06:48:00|387.52|385.52|387.03|385.03|387.52|385.52|387.03|385.03|23
1721112490000|2024-07-16 06:48:10|387.01|385.01|387.28|385.28|387.29|385.29|387.01|385.01|20
1721112500000|2024-07-16 06:48:20|387.3|385.3|387.32|385.32|387.48|385.48|387.3|385.3|18
1721112510000|2024-07-16 06:48:30|387.44|385.44|387.57|385.57|387.6|385.6|387.42|385.42|13
1721112520000|2024-07-16 06:48:40|387.58|385.58|387.31|385.31|387.64|385.64|387.31|385.31|16
1721112530000|2024-07-16 06:48:50|387.3|385.3|387.04|385.04|387.3|385.3|386.87|384.87|18
1721112540000|2024-07-16 06:49:00|387.05|385.05|387.08|385.08|387.17|385.17|387.05|385.05|16
1721112550000|2024-07-16 06:49:10|387.02|385.02|387.01|385.01|387.02|385.02|386.82|384.82|21
1721112560000|2024-07-16 06:49:20|386.99|384.99|387.11|385.11|387.16|385.16|386.99|384.99|21
1721112570000|2024-07-16 06:49:30|387.12|385.12|387.08|385.08|387.2|385.2|387.08|385.08|10
1721112580000|2024-07-16 06:49:40|387.09|385.09|386.75|384.75|387.09|385.09|386.75|384.75|16
1721112590000|2024-07-16 06:49:50|386.73|384.73|386.28|384.28|386.73|384.73|386.28|384.28|16
1721112600000|2024-07-16 06:50:00|386.27|384.27|386.01|384.01|386.28|384.28|386.01|384.01|4
1721112610000|2024-07-16 06:50:10|385.91|383.91|385.75|383.75|385.91|383.91|385.48|383.48|20
1721112620000|2024-07-16 06:50:20|385.71|383.71|385.39|383.39|385.71|383.71|385.34|383.34|34
1721112630000|2024-07-16 06:50:30|385.37|383.37|385.48|383.48|385.52|383.52|385.33|383.33|29
1721112640000|2024-07-16 06:50:40|385.47|383.47|385.14|383.14|385.47|383.47|385.02|383.02|16
1721112650000|2024-07-16 06:50:50|385.17|383.17|385.01|383.01|385.21|383.21|385.01|383.01|24
1721112660000|2024-07-16 06:51:00|385.03|383.03|385.4|383.4|385.4|383.4|385.01|383.01|25
1721112670000|2024-07-16 06:51:10|385.66|383.66|385.85|383.85|385.86|383.86|385.64|383.64|17
1721112680000|2024-07-16 06:51:20|385.82|383.82|385.59|383.59|385.86|383.86|385.45|383.45|29
1721112690000|2024-07-16 06:51:30|385.61|383.61|385.7|383.7|385.86|383.86|385.61|383.61|25
1721112700000|2024-07-16 06:51:40|385.69|383.69|385.6|383.6|385.69|383.69|385.45|383.45|21
1721112710000|2024-07-16 06:51:50|385.74|383.74|385.64|383.64|385.74|383.74|385.48|383.48|25
1721112720000|2024-07-16 06:52:00|385.65|383.65|385.65|383.65|385.67|383.67|385.58|383.58|24
1721112730000|2024-07-16 06:52:10|385.61|383.61|385.37|383.37|385.61|383.61|385.31|383.31|27
1721112740000|2024-07-16 06:52:20|385.39|383.39|385.32|383.32|385.43|383.43|385.32|383.32|14
1721112750000|2024-07-16 06:52:30|385.31|383.31|385.37|383.37|385.4|383.4|385.03|383.03|27
1721112760000|2024-07-16 06:52:40|385.36|383.36|385.3|383.3|385.36|383.36|385.18|383.18|18
1721112770000|2024-07-16 06:52:50|385.31|383.31|385.06|383.06|385.31|383.31|385.06|383.06|19
1721112780000|2024-07-16 06:53:00|385.07|383.07|384.96|382.96|385.1|383.1|384.96|382.96|15
1721112790000|2024-07-16 06:53:10|384.95|382.95|384.17|382.17|384.95|382.95|384.08|382.08|20
1721112800000|2024-07-16 06:53:20|384.25|382.25|383.74|381.74|384.25|382.25|383.62|381.62|30
1721112810000|2024-07-16 06:53:30|383.79|381.79|383.3|381.3|383.79|381.79|383.3|381.3|22
1721112820000|2024-07-16 06:53:40|383.33|381.33|383.26|381.26|383.5|381.5|383.25|381.25|21
1721112830000|2024-07-16 06:53:50|383.25|381.25|383.41|381.41|383.42|381.42|383.25|381.25|10
1721112840000|2024-07-16 06:54:00|383.4|381.4|383.28|381.28|383.42|381.42|383.28|381.28|31
1721112850000|2024-07-16 06:54:10|383.3|381.3|383.25|381.25|383.34|381.34|383.25|381.25|14
1721112860000|2024-07-16 06:54:20|383.31|381.31|383.25|381.25|383.4|381.4|383.25|381.25|12
1721112870000|2024-07-16 06:54:30|383.24|381.24|382.7|380.7|383.25|381.25|382.7|380.7|20
1721112880000|2024-07-16 06:54:40|382.61|380.61|382.27|380.27|382.61|380.61|382.27|380.27|28
1721112890000|2024-07-16 06:54:50|382.2|380.2|381.91|379.91|382.25|380.25|381.91|379.91|25
1721112900000|2024-07-16 06:55:00|381.98|379.98|382.39|380.39|382.4|380.4|381.91|379.91|16
1721112910000|2024-07-16 06:55:10|382.37|380.37|382.44|380.44|382.81|380.81|382.24|380.24|23
1721112920000|2024-07-16 06:55:20|382.42|380.42|381.82|379.82|382.42|380.42|381.82|379.82|27
1721112930000|2024-07-16 06:55:30|381.72|379.72|381.46|379.46|381.83|379.83|381.29|379.29|29
1721112940000|2024-07-16 06:55:40|381.33|379.33|381.72|379.72|381.77|379.77|381.11|379.11|30
1721112950000|2024-07-16 06:55:50|381.65|379.65|382.04|380.04|382.05|380.05|381.64|379.64|23
1721112960000|2024-07-16 06:56:00|382.03|380.03|382.25|380.25|382.28|380.28|381.94|379.94|28
1721112970000|2024-07-16 06:56:10|382.28|380.28|382.32|380.32|382.34|380.34|381.95|379.95|27
1721112980000|2024-07-16 06:56:20|382.28|380.28|381.98|379.98|382.29|380.29|381.68|379.68|31
1721112990000|2024-07-16 06:56:30|381.95|379.95|381.76|379.76|381.95|379.95|381.33|379.33|24
1721113000000|2024-07-16 06:56:40|381.8|379.8|381.7|379.7|381.8|379.8|381.34|379.34|24
1721113010000|2024-07-16 06:56:50|381.76|379.76|381.57|379.57|381.83|379.83|381.56|379.56|29
1721113020000|2024-07-16 06:57:00|381.55|379.55|381.95|379.95|381.95|379.95|381.51|379.51|34
1721113030000|2024-07-16 06:57:10|381.99|379.99|382.22|380.22|382.33|380.33|381.99|379.99|24
1721113040000|2024-07-16 06:57:20|382.06|380.06|382.22|380.22|382.27|380.27|381.6|379.6|29
1721113050000|2024-07-16 06:57:30|382.24|380.24|381.9|379.9|382.31|380.31|381.83|379.83|25
1721113060000|2024-07-16 06:57:40|381.79|379.79|381.61|379.61|381.93|379.93|381.4|379.4|34
1721113070000|2024-07-16 06:57:50|381.62|379.62|381.45|379.45|381.71|379.71|381.4|379.4|28
1721113080000|2024-07-16 06:58:00|381.46|379.46|381.01|379.01|381.57|379.57|381.01|379.01|32
1721113090000|2024-07-16 06:58:10|381.08|379.08|381.91|379.91|381.91|379.91|381.08|379.08|15
1721113100000|2024-07-16 06:58:20|381.93|379.93|381.58|379.58|382.14|380.14|381.49|379.49|32
1721113110000|2024-07-16 06:58:30|381.59|379.59|381.39|379.39|381.63|379.63|381.3|379.3|27
1721113120000|2024-07-16 06:58:40|381.31|379.31|381.71|379.71|381.84|379.84|381.26|379.26|25
1721113130000|2024-07-16 06:58:50|381.7|379.7|381.42|379.42|381.79|379.79|381.4|379.4|24
1721113140000|2024-07-16 06:59:00|381.43|379.43|381.43|379.43|381.71|379.71|381.27|379.27|30
1721113150000|2024-07-16 06:59:10|381.45|379.45|381.62|379.62|381.65|379.65|381.45|379.45|27
1721113160000|2024-07-16 06:59:20|381.55|379.55|381.44|379.44|381.62|379.62|381.44|379.44|26
1721113170000|2024-07-16 06:59:30|381.39|379.39|381.77|379.77|381.81|379.81|381.39|379.39|26
1721113180000|2024-07-16 06:59:40|381.78|379.78|382.08|380.08|382.08|380.08|381.78|379.78|13
1721113190000|2024-07-16 06:59:50|382.14|380.14|382.05|380.05|382.16|380.16|381.63|379.63|28
1721113200000|2024-07-16 07:00:00|382.09|380.09|382.06|380.06|382.46|380.46|382.04|380.04|31
1721113210000|2024-07-16 07:00:10|382.08|380.08|381.37|379.37|382.1|380.1|381.37|379.37|30
1721113220000|2024-07-16 07:00:20|381.33|379.33|381.9|379.9|381.96|379.96|381.1|379.1|34
1721113230000|2024-07-16 07:00:30|381.72|379.72|382.56|380.56|382.56|380.56|381.72|379.72|32
1721113240000|2024-07-16 07:00:40|382.61|380.61|383.21|381.21|383.23|381.23|382.58|380.58|27
1721113250000|2024-07-16 07:00:50|383.2|381.2|382.99|380.99|383.24|381.24|382.84|380.84|23
1721113260000|2024-07-16 07:01:00|383|381|382.96|380.96|383.32|381.32|382.82|380.82|32
1721113270000|2024-07-16 07:01:10|382.97|380.97|383|381|383.08|381.08|382.89|380.89|19
1721113280000|2024-07-16 07:01:20|383.02|381.02|383.33|381.33|383.33|381.33|383|381|27
1721113290000|2024-07-16 07:01:30|383.25|381.25|383.55|381.55|383.55|381.55|383.24|381.24|23
1721113300000|2024-07-16 07:01:40|383.56|381.56|383.74|381.74|383.74|381.74|383.56|381.56|13
1721113310000|2024-07-16 07:01:50|383.75|381.75|383.93|381.93|384.27|382.27|383.75|381.75|25
1721113320000|2024-07-16 07:02:00|383.91|381.91|384.15|382.15|384.15|382.15|383.66|381.66|31
1721113330000|2024-07-16 07:02:10|384.1|382.1|383.83|381.83|384.19|382.19|383.83|381.83|31
1721113340000|2024-07-16 07:02:20|383.82|381.82|383.36|381.36|383.82|381.82|383.33|381.33|25
1721113350000|2024-07-16 07:02:30|383.32|381.32|383.43|381.43|383.46|381.46|383.18|381.18|30
1721113360000|2024-07-16 07:02:40|383.44|381.44|383.92|381.92|383.98|381.98|383.39|381.39|18
1721113370000|2024-07-16 07:02:50|383.93|381.93|383.67|381.67|383.97|381.97|383.48|381.48|32
1721113380000|2024-07-16 07:03:00|383.68|381.68|383.46|381.46|383.71|381.71|383.31|381.31|29
1721113390000|2024-07-16 07:03:10|383.38|381.38|383.35|381.35|383.38|381.38|383.21|381.21|24
1721113400000|2024-07-16 07:03:20|383.31|381.31|383.21|381.21|383.43|381.43|383.21|381.21|31
1721113410000|2024-07-16 07:03:30|383.18|381.18|383.14|381.14|383.18|381.18|382.92|380.92|23
1721113420000|2024-07-16 07:03:40|383.3|381.3|383.72|381.72|383.86|381.86|383.3|381.3|29
1721113430000|2024-07-16 07:03:50|383.7|381.7|384.01|382.01|384.09|382.09|383.61|381.61|25
1721113440000|2024-07-16 07:04:00|383.94|381.94|383.72|381.72|383.99|381.99|383.65|381.65|25
1721113450000|2024-07-16 07:04:10|383.7|381.7|383.48|381.48|383.7|381.7|383.47|381.47|19
1721113460000|2024-07-16 07:04:20|383.49|381.49|383.75|381.75|383.75|381.75|383.43|381.43|21
1721113470000|2024-07-16 07:04:30|383.7|381.7|383.64|381.64|383.76|381.76|383.48|381.48|27
1721113480000|2024-07-16 07:04:40|383.71|381.71|383.76|381.76|383.76|381.76|383.6|381.6|23
1721113490000|2024-07-16 07:04:50|383.78|381.78|383.82|381.82|383.82|381.82|383.77|381.77|4
1721113500000|2024-07-16 07:05:00|384.09|382.09|384.09|382.09|384.09|382.09|384.09|382.09|1
1721113510000|2024-07-16 07:05:10|384.17|382.17|384.26|382.26|384.26|382.26|384.17|382.17|2
1721113520000|2024-07-16 07:05:20|384.18|382.18|384.01|382.01|384.18|382.18|384.01|382.01|16
1721113530000|2024-07-16 07:05:30|384.02|382.02|384.2|382.2|384.2|382.2|383.99|381.99|29
1721113540000|2024-07-16 07:05:40|384.18|382.18|383.9|381.9|384.18|382.18|383.9|381.9|18
1721113550000|2024-07-16 07:05:50|383.91|381.91|384.19|382.19|384.23|382.23|383.91|381.91|24
1721113560000|2024-07-16 07:06:00|384.17|382.17|384.1|382.1|384.17|382.17|384.03|382.03|18
1721113570000|2024-07-16 07:06:10|384.15|382.15|384.1|382.1|384.22|382.22|383.93|381.93|30
1721113580000|2024-07-16 07:06:20|384.11|382.11|384.23|382.23|384.23|382.23|384.07|382.07|13
1721113590000|2024-07-16 07:06:30|384.18|382.18|384.23|382.23|384.23|382.23|384.06|382.06|18
1721113600000|2024-07-16 07:06:40|384.25|382.25|384.49|382.49|384.49|382.49|384.25|382.25|20
1721113610000|2024-07-16 07:06:50|384.47|382.47|384.37|382.37|384.47|382.47|384.35|382.35|21
1721113620000|2024-07-16 07:07:00|384.35|382.35|384.09|382.09|384.35|382.35|384.08|382.08|11
1721113630000|2024-07-16 07:07:10|384.12|382.12|384.4|382.4|384.4|382.4|384.08|382.08|19
1721113640000|2024-07-16 07:07:20|384.44|382.44|384.49|382.49|384.49|382.49|384.44|382.44|4
1721113660000|2024-07-16 07:07:40|384.54|382.54|384.75|382.75|384.75|382.75|384.54|382.54|9
1721113670000|2024-07-16 07:07:50|384.72|382.72|384.73|382.73|384.75|382.75|384.71|382.71|12
1721113680000|2024-07-16 07:08:00|384.72|382.72|384.83|382.83|384.83|382.83|384.67|382.67|9
1721113690000|2024-07-16 07:08:10|385.18|383.18|385.32|383.32|385.36|383.36|385.17|383.17|16
1721113700000|2024-07-16 07:08:20|385.27|383.27|385.55|383.55|385.55|383.55|385.27|383.27|23
1721113710000|2024-07-16 07:08:30|385.57|383.57|385.67|383.67|385.67|383.67|385.57|383.57|2
1721113720000|2024-07-16 07:08:40|385.64|383.64|385.67|383.67|385.67|383.67|385.6|383.6|6
1721113730000|2024-07-16 07:08:50|385.59|383.59|385.32|383.32|385.59|383.59|385.32|383.32|12
1721113740000|2024-07-16 07:09:00|385.33|383.33|385.6|383.6|385.65|383.65|385.31|383.31|23
1721113750000|2024-07-16 07:09:10|385.56|383.56|385.66|383.66|385.66|383.66|385.51|383.51|18
1721113760000|2024-07-16 07:09:20|385.73|383.73|386.02|384.02|386.02|384.02|385.73|383.73|11
1721113770000|2024-07-16 07:09:30|386|384|385.97|383.97|386.01|384.01|385.95|383.95|18
1721113780000|2024-07-16 07:09:40|385.96|383.96|386.02|384.02|386.02|384.02|385.89|383.89|17
1721113790000|2024-07-16 07:09:50|385.99|383.99|386.02|384.02|386.02|384.02|385.95|383.95|14
1721113800000|2024-07-16 07:10:00|385.97|383.97|385.71|383.71|385.98|383.98|385.71|383.71|13
1721113810000|2024-07-16 07:10:10|385.62|383.62|385.85|383.85|385.89|383.89|385.55|383.55|27
1721113820000|2024-07-16 07:10:20|385.84|383.84|385.67|383.67|385.84|383.84|385.61|383.61|25
1721113830000|2024-07-16 07:10:30|385.68|383.68|385.78|383.78|385.79|383.79|385.61|383.61|17
1721113840000|2024-07-16 07:10:40|385.77|383.77|385.75|383.75|385.77|383.77|385.68|383.68|16
1721113850000|2024-07-16 07:10:50|385.77|383.77|385.98|383.98|386.02|384.02|385.74|383.74|20
1721113860000|2024-07-16 07:11:00|385.97|383.97|385.91|383.91|385.97|383.97|385.91|383.91|11
1721113870000|2024-07-16 07:11:10|385.99|383.99|386|384|386.02|384.02|385.95|383.95|14
1721113880000|2024-07-16 07:11:20|386.02|384.02|385.99|383.99|386.02|384.02|385.99|383.99|8
1721113890000|2024-07-16 07:11:30|386|384|385.91|383.91|386.02|384.02|385.91|383.91|11
1721113900000|2024-07-16 07:11:40|385.9|383.9|385.74|383.74|385.9|383.9|385.72|383.72|10
1721113910000|2024-07-16 07:11:50|385.75|383.75|385.62|383.62|385.81|383.81|385.6|383.6|15
1721113920000|2024-07-16 07:12:00|385.6|383.6|385.44|383.44|385.6|383.6|385.41|383.41|18
1721113930000|2024-07-16 07:12:10|385.45|383.45|385.41|383.41|385.47|383.47|385.41|383.41|12
1721113940000|2024-07-16 07:12:20|385.42|383.42|385.81|383.81|385.85|383.85|385.41|383.41|19
1721113950000|2024-07-16 07:12:30|385.8|383.8|385.89|383.89|385.89|383.89|385.8|383.8|20
1721113960000|2024-07-16 07:12:40|385.88|383.88|385.9|383.9|385.92|383.92|385.88|383.88|10
1721113970000|2024-07-16 07:12:50|385.88|383.88|385.89|383.89|385.96|383.96|385.88|383.88|12
1721113980000|2024-07-16 07:13:00|385.9|383.9|385.81|383.81|385.9|383.9|385.81|383.81|10
1721113990000|2024-07-16 07:13:10|385.82|383.82|385.87|383.87|385.87|383.87|385.77|383.77|10
1721114000000|2024-07-16 07:13:20|385.84|383.84|385.75|383.75|385.84|383.84|385.75|383.75|14
1721114010000|2024-07-16 07:13:30|385.74|383.74|385.69|383.69|385.74|383.74|385.69|383.69|6
1721114020000|2024-07-16 07:13:40|385.67|383.67|385.79|383.79|385.79|383.79|385.66|383.66|7
1721114030000|2024-07-16 07:13:50|385.8|383.8|385.62|383.62|385.81|383.81|385.62|383.62|12
1721114040000|2024-07-16 07:14:00|385.6|383.6|385.51|383.51|385.6|383.6|385.51|383.51|7
1721114050000|2024-07-16 07:14:10|385.49|383.49|385.42|383.42|385.49|383.49|385.42|383.42|4
1721114060000|2024-07-16 07:14:20|385.41|383.41|385.38|383.38|385.41|383.41|385.38|383.38|3
1721114080000|2024-07-16 07:14:40|385.37|383.37|385.28|383.28|385.37|383.37|385.28|383.28|8
1721114090000|2024-07-16 07:14:50|385.34|383.34|385.02|383.02|385.34|383.34|384.99|382.99|13
1721114100000|2024-07-16 07:15:00|385|383|384.98|382.98|385.02|383.02|384.92|382.92|19
1721114110000|2024-07-16 07:15:10|384.97|382.97|384.48|382.48|384.98|382.98|384.42|382.42|23
1721114120000|2024-07-16 07:15:20|384.51|382.51|384.69|382.69|384.69|382.69|384.51|382.51|25
1721114130000|2024-07-16 07:15:30|384.7|382.7|384.96|382.96|385.07|383.07|384.7|382.7|20
1721114140000|2024-07-16 07:15:40|384.92|382.92|384.77|382.77|384.94|382.94|384.77|382.77|13
1721114150000|2024-07-16 07:15:50|384.76|382.76|384.83|382.83|384.83|382.83|384.76|382.76|8
1721114160000|2024-07-16 07:16:00|384.84|382.84|384.87|382.87|384.87|382.87|384.77|382.77|14
1721114170000|2024-07-16 07:16:10|384.89|382.89|384.83|382.83|384.89|382.89|384.83|382.83|6
1721114180000|2024-07-16 07:16:20|384.82|382.82|384.94|382.94|384.94|382.94|384.8|382.8|16
1721114190000|2024-07-16 07:16:30|384.95|382.95|384.82|382.82|384.95|382.95|384.81|382.81|14
1721114200000|2024-07-16 07:16:40|384.84|382.84|384.78|382.78|384.84|382.84|384.78|382.78|8
1721114210000|2024-07-16 07:16:50|384.74|382.74|384.61|382.61|384.74|382.74|384.61|382.61|17
1721114220000|2024-07-16 07:17:00|384.63|382.63|384.52|382.52|384.63|382.63|384.52|382.52|20
1721114230000|2024-07-16 07:17:10|384.51|382.51|384.4|382.4|384.54|382.54|384.4|382.4|21
1721114240000|2024-07-16 07:17:20|384.42|382.42|384.3|382.3|384.42|382.42|384.08|382.08|18
1721114250000|2024-07-16 07:17:30|384.29|382.29|384.32|382.32|384.32|382.32|384.29|382.29|3
1721114270000|2024-07-16 07:17:50|384.31|382.31|384.31|382.31|384.31|382.31|384.3|382.3|5
1721114280000|2024-07-16 07:18:00|384.32|382.32|384.32|382.32|384.32|382.32|384.27|382.27|7
1721114290000|2024-07-16 07:18:10|384.3|382.3|384.21|382.21|384.32|382.32|384.21|382.21|12
1721114300000|2024-07-16 07:18:20|384.22|382.22|384.32|382.32|384.32|382.32|384.22|382.22|8
1721114310000|2024-07-16 07:18:30|384.33|382.33|384.37|382.37|384.37|382.37|384.33|382.33|5
1721114320000|2024-07-16 07:18:40|384.51|382.51|384.62|382.62|384.68|382.68|384.51|382.51|13
1721114330000|2024-07-16 07:18:50|384.65|382.65|384.57|382.57|384.68|382.68|384.56|382.56|12
1721114340000|2024-07-16 07:19:00|384.58|382.58|384.6|382.6|384.68|382.68|384.56|382.56|14
1721114350000|2024-07-16 07:19:10|384.55|382.55|384.4|382.4|384.55|382.55|384.4|382.4|18
1721114360000|2024-07-16 07:19:20|384.41|382.41|384.02|382.02|384.41|382.41|384|382|24
1721114370000|2024-07-16 07:19:30|384.01|382.01|383.84|381.84|384.01|382.01|383.84|381.84|18
1721114380000|2024-07-16 07:19:40|383.63|381.63|383.89|381.89|383.9|381.9|383.52|381.52|23
1721114390000|2024-07-16 07:19:50|383.9|381.9|384.02|382.02|384.02|382.02|383.9|381.9|10
1721114400000|2024-07-16 07:20:00|384.16|382.16|384.34|382.34|384.37|382.37|384.16|382.16|6
1721114410000|2024-07-16 07:20:10|384.32|382.32|384.32|382.32|384.35|382.35|384.31|382.31|14
1721114420000|2024-07-16 07:20:20|384.26|382.26|384.06|382.06|384.26|382.26|384.05|382.05|16
1721114430000|2024-07-16 07:20:30|384.04|382.04|383.93|381.93|384.06|382.06|383.87|381.87|13
1721114440000|2024-07-16 07:20:40|383.94|381.94|384.08|382.08|384.09|382.09|383.94|381.94|14
1721114450000|2024-07-16 07:20:50|384.09|382.09|384.19|382.19|384.19|382.19|384.09|382.09|17
1721114460000|2024-07-16 07:21:00|384.2|382.2|384.28|382.28|384.28|382.28|384.09|382.09|21
1721114470000|2024-07-16 07:21:10|384.27|382.27|384.1|382.1|384.27|382.27|384.09|382.09|17
1721114480000|2024-07-16 07:21:20|384.08|382.08|383.99|381.99|384.09|382.09|383.98|381.98|21
1721114490000|2024-07-16 07:21:30|384.05|382.05|384.05|382.05|384.07|382.07|384.03|382.03|6
1721114500000|2024-07-16 07:21:40|384.04|382.04|384.04|382.04|384.04|382.04|384.04|382.04|1
1721114510000|2024-07-16 07:21:50|384.03|382.03|384.03|382.03|384.03|382.03|384.03|382.03|1
1721114520000|2024-07-16 07:22:00|383.96|381.96|383.92|381.92|384.04|382.04|383.92|381.92|16
1721114530000|2024-07-16 07:22:10|383.94|381.94|383.71|381.71|383.94|381.94|383.71|381.71|21
1721114540000|2024-07-16 07:22:20|383.72|381.72|383.48|381.48|383.75|381.75|383.38|381.38|17
1721114550000|2024-07-16 07:22:30|383.56|381.56|383.75|381.75|384.2|382.2|383.54|381.54|29
1721114560000|2024-07-16 07:22:40|383.85|381.85|383.75|381.75|383.85|381.85|383.69|381.69|25
1721114570000|2024-07-16 07:22:50|383.74|381.74|383.53|381.53|383.74|381.74|383.47|381.47|24
1721114580000|2024-07-16 07:23:00|383.52|381.52|383.43|381.43|383.52|381.52|383.43|381.43|4
1721114590000|2024-07-16 07:23:10|383.42|381.42|383.27|381.27|383.42|381.42|383.27|381.27|6
1721114600000|2024-07-16 07:23:20|383.28|381.28|382.91|380.91|383.28|381.28|382.91|380.91|17
1721114610000|2024-07-16 07:23:30|382.92|380.92|382.88|380.88|382.92|380.92|382.85|380.85|19
1721114620000|2024-07-16 07:23:40|382.87|380.87|382.8|380.8|382.92|380.92|382.78|380.78|19
1721114630000|2024-07-16 07:23:50|382.79|380.79|382.76|380.76|382.87|380.87|382.76|380.76|20
1721114640000|2024-07-16 07:24:00|382.7|380.7|382.83|380.83|382.86|380.86|382.7|380.7|22
1721114650000|2024-07-16 07:24:10|382.86|380.86|382.9|380.9|382.9|380.9|382.75|380.75|18
1721114660000|2024-07-16 07:24:20|382.82|380.82|382.78|380.78|382.86|380.86|382.78|380.78|17
1721114670000|2024-07-16 07:24:30|382.82|380.82|382.85|380.85|382.86|380.86|382.81|380.81|8
1721114680000|2024-07-16 07:24:40|382.86|380.86|382.95|380.95|382.97|380.97|382.77|380.77|16
1721114690000|2024-07-16 07:24:50|382.94|380.94|382.91|380.91|382.96|380.96|382.88|380.88|21
1721114700000|2024-07-16 07:25:00|382.87|380.87|382.98|380.98|382.98|380.98|382.83|380.83|30
1721114710000|2024-07-16 07:25:10|382.99|380.99|383.13|381.13|383.13|381.13|382.99|380.99|14
1721114720000|2024-07-16 07:25:20|383.17|381.17|383.17|381.17|383.17|381.17|383.17|381.17|1
1721114730000|2024-07-16 07:25:30|383.25|381.25|383.67|381.67|383.67|381.67|383.25|381.25|4
1721114740000|2024-07-16 07:25:40|383.68|381.68|383.45|381.45|383.8|381.8|383.45|381.45|20
1721114750000|2024-07-16 07:25:50|383.44|381.44|383.38|381.38|383.44|381.44|383.36|381.36|20
1721114760000|2024-07-16 07:26:00|383.39|381.39|383.49|381.49|383.49|381.49|383.36|381.36|15
1721114770000|2024-07-16 07:26:10|383.42|381.42|383.02|381.02|383.42|381.42|383.02|381.02|27
1721114780000|2024-07-16 07:26:20|383.01|381.01|383.04|381.04|383.25|381.25|382.99|380.99|25
1721114790000|2024-07-16 07:26:30|383.03|381.03|382.97|380.97|383.03|381.03|382.96|380.96|16
1721114800000|2024-07-16 07:26:40|382.98|380.98|382.92|380.92|383.02|381.02|382.91|380.91|17
1721114810000|2024-07-16 07:26:50|382.95|380.95|382.99|380.99|383|381|382.91|380.91|21
1721114820000|2024-07-16 07:27:00|383|381|382.84|380.84|383|381|382.8|380.8|18
1721114830000|2024-07-16 07:27:10|382.85|380.85|382.78|380.78|382.85|380.85|382.69|380.69|20
1721114840000|2024-07-16 07:27:20|382.74|380.74|382.65|380.65|382.77|380.77|382.64|380.64|20
1721114850000|2024-07-16 07:27:30|382.57|380.57|382.47|380.47|382.64|380.64|382.47|380.47|21
1721114860000|2024-07-16 07:27:40|382.49|380.49|382.43|380.43|382.49|380.49|382.43|380.43|13
1721114870000|2024-07-16 07:27:50|382.45|380.45|382.5|380.5|382.5|380.5|382.42|380.42|17
1721114880000|2024-07-16 07:28:00|382.57|380.57|382.6|380.6|382.6|380.6|382.42|380.42|15
1721114890000|2024-07-16 07:28:10|382.63|380.63|382.67|380.67|382.68|380.68|382.58|380.58|10
1721114900000|2024-07-16 07:28:20|382.65|380.65|382.65|380.65|382.66|380.66|382.59|380.59|12
1721114910000|2024-07-16 07:28:30|382.68|380.68|382.65|380.65|382.72|380.72|382.6|380.6|12
1721114920000|2024-07-16 07:28:40|382.66|380.66|382.61|380.61|382.7|380.7|382.61|380.61|17
1721114930000|2024-07-16 07:28:50|382.6|380.6|382.51|380.51|382.61|380.61|382.48|380.48|17
1721114940000|2024-07-16 07:29:00|382.52|380.52|382.7|380.7|382.7|380.7|382.51|380.51|16
1721114950000|2024-07-16 07:29:10|382.65|380.65|382.72|380.72|382.72|380.72|382.65|380.65|7
1721114960000|2024-07-16 07:29:20|382.9|380.9|382.92|380.92|382.92|380.92|382.9|380.9|3
1721114970000|2024-07-16 07:29:30|382.94|380.94|382.97|380.97|382.97|380.97|382.94|380.94|2
1721114990000|2024-07-16 07:29:50|382.94|380.94|382.93|380.93|382.95|380.95|382.88|380.88|7
1721115000000|2024-07-16 07:30:00|382.92|380.92|382.82|380.82|382.93|380.93|382.82|380.82|21
1721115010000|2024-07-16 07:30:10|382.87|380.87|382.86|380.86|382.88|380.88|382.76|380.76|21
1721115020000|2024-07-16 07:30:20|382.88|380.88|382.85|380.85|382.91|380.91|382.65|380.65|26
1721115030000|2024-07-16 07:30:30|382.82|380.82|382.93|380.93|382.93|380.93|382.72|380.72|22
1721115040000|2024-07-16 07:30:40|382.97|380.97|382.97|380.97|382.97|380.97|382.97|380.97|1
1721115060000|2024-07-16 07:31:00|382.92|380.92|382.85|380.85|382.92|380.92|382.79|380.79|14
1721115070000|2024-07-16 07:31:10|382.84|380.84|382.93|380.93|382.93|380.93|382.78|380.78|21
1721115090000|2024-07-16 07:31:30|382.87|380.87|382.79|380.79|382.93|380.93|382.76|380.76|21
1721115100000|2024-07-16 07:31:40|382.77|380.77|381.97|379.97|382.77|380.77|381.97|379.97|24
1721115110000|2024-07-16 07:31:50|381.99|379.99|382.12|380.12|382.2|380.2|381.99|379.99|21
1721115120000|2024-07-16 07:32:00|382.11|380.11|381.9|379.9|382.25|380.25|381.9|379.9|23
1721115130000|2024-07-16 07:32:10|381.93|379.93|381.9|379.9|381.93|379.93|381.8|379.8|22
1721115140000|2024-07-16 07:32:20|381.91|379.91|381.87|379.87|381.94|379.94|381.84|379.84|21
1721115150000|2024-07-16 07:32:30|381.86|379.86|381.71|379.71|381.86|379.86|381.69|379.69|21
1721115160000|2024-07-16 07:32:40|381.7|379.7|381.66|379.66|381.7|379.7|381.66|379.66|12
1721115170000|2024-07-16 07:32:50|381.67|379.67|381.16|379.16|381.67|379.67|381.16|379.16|22
1721115180000|2024-07-16 07:33:00|381.2|379.2|381.26|379.26|381.26|379.26|381.01|379.01|25
1721115190000|2024-07-16 07:33:10|381.25|379.25|381.26|379.26|381.3|379.3|381.09|379.09|25
1721115200000|2024-07-16 07:33:20|381.21|379.21|381.34|379.34|381.37|379.37|381.14|379.14|22
1721115210000|2024-07-16 07:33:30|381.32|379.32|381.64|379.64|381.64|379.64|381.32|379.32|17
1721115220000|2024-07-16 07:33:40|381.63|379.63|381.76|379.76|381.79|379.79|381.58|379.58|28
1721115230000|2024-07-16 07:33:50|381.75|379.75|381.9|379.9|381.95|379.95|381.75|379.75|17
1721115240000|2024-07-16 07:34:00|381.89|379.89|381.47|379.47|382|380|381.43|379.43|30
1721115250000|2024-07-16 07:34:10|381.44|379.44|381.37|379.37|381.45|379.45|381.21|379.21|29
1721115260000|2024-07-16 07:34:20|381.36|379.36|381.24|379.24|381.36|379.36|381.18|379.18|30
1721115270000|2024-07-16 07:34:30|381.23|379.23|381.44|379.44|381.45|379.45|381.21|379.21|25
1721115280000|2024-07-16 07:34:40|381.41|379.41|381.39|379.39|381.41|379.41|381.27|379.27|24
1721115290000|2024-07-16 07:34:50|381.36|379.36|381.32|379.32|381.4|379.4|381.32|379.32|21
1721115300000|2024-07-16 07:35:00|381.38|379.38|381.52|379.52|381.52|379.52|381.37|379.37|17
1721115310000|2024-07-16 07:35:10|381.53|379.53|381.7|379.7|381.7|379.7|381.53|379.53|7
1721115320000|2024-07-16 07:35:20|381.73|379.73|381.43|379.43|382|380|381.27|379.27|16
1721115330000|2024-07-16 07:35:30|381.44|379.44|380.99|378.99|381.44|379.44|380.99|378.99|29
1721115340000|2024-07-16 07:35:40|380.91|378.91|380.96|378.96|381.1|379.1|380.71|378.71|25
1721115350000|2024-07-16 07:35:50|380.86|378.86|380.6|378.6|380.88|378.88|380.56|378.56|20
1721115360000|2024-07-16 07:36:00|380.69|378.69|379.5|377.5|380.74|378.74|379.26|377.26|28
1721115370000|2024-07-16 07:36:10|379.55|377.55|379.34|377.34|380.04|378.04|379.34|377.34|25
1721115380000|2024-07-16 07:36:20|379.38|377.38|379.12|377.12|379.38|377.38|379.1|377.1|26
1721115390000|2024-07-16 07:36:30|379.13|377.13|378.91|376.91|379.14|377.14|378.91|376.91|21
1721115400000|2024-07-16 07:36:40|378.86|376.86|378.34|376.34|378.86|376.86|378.27|376.27|20
1721115410000|2024-07-16 07:36:50|378.36|376.36|378.39|376.39|378.46|376.46|378.24|376.24|22
1721115420000|2024-07-16 07:37:00|378.31|376.31|378.38|376.38|378.48|376.48|378.2|376.2|30
1721115430000|2024-07-16 07:37:10|378.37|376.37|378.42|376.42|378.5|376.5|378.35|376.35|22
1721115440000|2024-07-16 07:37:20|378.44|376.44|378.35|376.35|378.5|376.5|378.35|376.35|30
1721115450000|2024-07-16 07:37:30|378.37|376.37|378.42|376.42|378.6|376.6|378.36|376.36|25
1721115460000|2024-07-16 07:37:40|378.37|376.37|378.03|376.03|378.37|376.37|378.02|376.02|18
1721115470000|2024-07-16 07:37:50|378.02|376.02|377.95|375.95|378.05|376.05|377.94|375.94|15
1721115480000|2024-07-16 07:38:00|377.98|375.98|378.03|376.03|378.16|376.16|377.93|375.93|21
1721115490000|2024-07-16 07:38:10|378|376|378.28|376.28|378.29|376.29|377.97|375.97|23
1721115500000|2024-07-16 07:38:20|378.29|376.29|378.32|376.32|378.56|376.56|378.28|376.28|18
1721115510000|2024-07-16 07:38:30|378.33|376.33|378.34|376.34|378.46|376.46|378.25|376.25|18
1721115520000|2024-07-16 07:38:40|378.33|376.33|378.4|376.4|378.47|376.47|378.33|376.33|19
1721115530000|2024-07-16 07:38:50|378.38|376.38|378.42|376.42|378.48|376.48|378.31|376.31|16
1721115540000|2024-07-16 07:39:00|378.43|376.43|378.22|376.22|378.59|376.59|378.22|376.22|18
1721115550000|2024-07-16 07:39:10|378.06|376.06|377.89|375.89|378.06|376.06|377.89|375.89|2
1721115560000|2024-07-16 07:39:20|377.94|375.94|377.89|375.89|377.94|375.94|377.89|375.89|3
1721115570000|2024-07-16 07:39:30|377.94|375.94|378|376|378|376|377.91|375.91|5
1721115580000|2024-07-16 07:39:40|377.97|375.97|377.89|375.89|377.97|375.97|377.89|375.89|6
1721115590000|2024-07-16 07:39:50|377.85|375.85|377.71|375.71|377.85|375.85|377.71|375.71|2
1721115600000|2024-07-16 07:40:00|377.7|375.7|376.68|374.68|377.7|375.7|376.68|374.68|25
1721115610000|2024-07-16 07:40:10|376.62|374.62|376.39|374.39|376.62|374.62|376.05|374.05|21
1721115620000|2024-07-16 07:40:20|376.49|374.49|377.08|375.08|377.14|375.14|376.49|374.49|32
1721115630000|2024-07-16 07:40:30|377.14|375.14|377.59|375.59|377.59|375.59|377.14|375.14|20
1721115640000|2024-07-16 07:40:40|377.67|375.67|377.81|375.81|377.81|375.81|377.64|375.64|17
1721115650000|2024-07-16 07:40:50|377.83|375.83|377.51|375.51|377.83|375.83|377.51|375.51|13
1721115660000|2024-07-16 07:41:00|377.46|375.46|377.8|375.8|377.82|375.82|377.16|375.16|27
1721115670000|2024-07-16 07:41:10|377.83|375.83|377.43|375.43|377.87|375.87|377.43|375.43|26
1721115680000|2024-07-16 07:41:20|377.45|375.45|377.84|375.84|377.84|375.84|377.45|375.45|23
1721115690000|2024-07-16 07:41:30|377.7|375.7|377.87|375.87|377.87|375.87|377.68|375.68|17
1721115700000|2024-07-16 07:41:40|377.8|375.8|377.4|375.4|377.8|375.8|377.27|375.27|17
1721115710000|2024-07-16 07:41:50|377.31|375.31|377.15|375.15|377.4|375.4|377.15|375.15|15
1721115720000|2024-07-16 07:42:00|377.09|375.09|376.37|374.37|377.09|375.09|376.26|374.26|21
1721115730000|2024-07-16 07:42:10|376.36|374.36|376.56|374.56|376.69|374.69|376.36|374.36|26
1721115740000|2024-07-16 07:42:20|376.55|374.55|376.26|374.26|376.55|374.55|376.26|374.26|13
1721115750000|2024-07-16 07:42:30|376.27|374.27|376.31|374.31|376.5|374.5|376.27|374.27|11
1721115760000|2024-07-16 07:42:40|376.26|374.26|376.04|374.04|376.26|374.26|376.04|374.04|4
1721115780000|2024-07-16 07:43:00|376.24|374.24|376.19|374.19|376.34|374.34|376.11|374.11|19
1721115790000|2024-07-16 07:43:10|376.17|374.17|375.59|373.59|376.19|374.19|375.59|373.59|5
1721115800000|2024-07-16 07:43:20|375.63|373.63|375.59|373.59|375.66|373.66|375.59|373.59|13
1721115810000|2024-07-16 07:43:30|375.67|373.67|375.85|373.85|375.96|373.96|375.67|373.67|17
1721115820000|2024-07-16 07:43:40|375.84|373.84|376.17|374.17|376.18|374.18|375.84|373.84|24
1721115830000|2024-07-16 07:43:50|376.13|374.13|376.03|374.03|376.15|374.15|375.72|373.72|21
1721115840000|2024-07-16 07:44:00|376.04|374.04|376.21|374.21|376.21|374.21|375.96|373.96|13
1721115850000|2024-07-16 07:44:10|376.3|374.3|376.5|374.5|376.5|374.5|376.29|374.29|18
1721115860000|2024-07-16 07:44:20|376.47|374.47|376.39|374.39|376.47|374.47|376.21|374.21|6
1721115870000|2024-07-16 07:44:30|376.44|374.44|375.93|373.93|376.44|374.44|375.93|373.93|10
1721115880000|2024-07-16 07:44:40|375.92|373.92|375.59|373.59|375.92|373.92|375.59|373.59|9
1721115890000|2024-07-16 07:44:50|375.62|373.62|375.59|373.59|375.65|373.65|375.59|373.59|4
1721115900000|2024-07-16 07:45:00|375.5|373.5|375.66|373.66|375.7|373.7|375.36|373.36|14
1721115910000|2024-07-16 07:45:10|375.68|373.68|375.51|373.51|375.91|373.91|375.51|373.51|21
1721115920000|2024-07-16 07:45:20|375.55|373.55|375.64|373.64|375.86|373.86|375.55|373.55|29
1721115930000|2024-07-16 07:45:30|375.63|373.63|375.69|373.69|375.71|373.71|375.56|373.56|17
1721115940000|2024-07-16 07:45:40|375.74|373.74|375.85|373.85|375.85|373.85|375.57|373.57|22
1721115950000|2024-07-16 07:45:50|375.86|373.86|375.66|373.66|375.86|373.86|375.53|373.53|25
1721115960000|2024-07-16 07:46:00|375.69|373.69|375.7|373.7|375.79|373.79|375.61|373.61|17
1721115970000|2024-07-16 07:46:10|375.71|373.71|375.61|373.61|375.71|373.71|375.56|373.56|17
1721115980000|2024-07-16 07:46:20|375.6|373.6|375.66|373.66|375.9|373.9|375.6|373.6|28
1721115990000|2024-07-16 07:46:30|375.7|373.7|375.88|373.88|375.94|373.94|375.65|373.65|24
1721116000000|2024-07-16 07:46:40|375.9|373.9|375.61|373.61|375.94|373.94|375.61|373.61|22
1721116010000|2024-07-16 07:46:50|375.57|373.57|375.05|373.05|375.57|373.57|374.94|372.94|29
1721116020000|2024-07-16 07:47:00|375.06|373.06|375.49|373.49|375.54|373.54|374.92|372.92|31
1721116030000|2024-07-16 07:47:10|375.54|373.54|375.55|373.55|375.77|373.77|375.51|373.51|31
1721116040000|2024-07-16 07:47:20|375.54|373.54|375.23|373.23|375.54|373.54|375.23|373.23|18
1721116050000|2024-07-16 07:47:30|375.26|373.26|375.76|373.76|375.79|373.79|375.26|373.26|27
1721116060000|2024-07-16 07:47:40|375.77|373.77|375.38|373.38|375.88|373.88|375.35|373.35|26
1721116070000|2024-07-16 07:47:50|375.47|373.47|375.91|373.91|375.91|373.91|375.47|373.47|25
1721116080000|2024-07-16 07:48:00|376|374|376.41|374.41|376.48|374.48|376|374|7
1721116090000|2024-07-16 07:48:10|376.45|374.45|376.6|374.6|376.74|374.74|376.4|374.4|30
1721116100000|2024-07-16 07:48:20|376.59|374.59|377.01|375.01|377.06|375.06|376.59|374.59|29
1721116110000|2024-07-16 07:48:30|376.92|374.92|376.94|374.94|377.05|375.05|376.88|374.88|21
1721116120000|2024-07-16 07:48:40|376.96|374.96|377.41|375.41|377.45|375.45|376.96|374.96|28
1721116130000|2024-07-16 07:48:50|377.42|375.42|377.9|375.9|377.9|375.9|377.4|375.4|31
1721116140000|2024-07-16 07:49:00|377.92|375.92|377.58|375.58|377.97|375.97|377.28|375.28|33
1721116150000|2024-07-16 07:49:10|377.65|375.65|377.49|375.49|377.74|375.74|377.47|375.47|25
1721116160000|2024-07-16 07:49:20|377.5|375.5|377.53|375.53|377.58|375.58|377.47|375.47|28
1721116170000|2024-07-16 07:49:30|377.51|375.51|377.48|375.48|377.54|375.54|377.39|375.39|21
1721116180000|2024-07-16 07:49:40|377.5|375.5|377.19|375.19|377.53|375.53|377.13|375.13|18
1721116190000|2024-07-16 07:49:50|377.25|375.25|377.11|375.11|377.25|375.25|377.11|375.11|10
1721116200000|2024-07-16 07:50:00|377.13|375.13|377.12|375.12|377.17|375.17|377.12|375.12|8
1721116210000|2024-07-16 07:50:10|377.16|375.16|377.11|375.11|377.27|375.27|377.11|375.11|26
1721116220000|2024-07-16 07:50:20|377.12|375.12|376.45|374.45|377.12|375.12|376.14|374.14|33
1721116230000|2024-07-16 07:50:30|376.41|374.41|376.23|374.23|376.43|374.43|376.21|374.21|30
1721116240000|2024-07-16 07:50:40|376.24|374.24|376.5|374.5|376.5|374.5|376.14|374.14|18
1721116250000|2024-07-16 07:50:50|376.48|374.48|376.52|374.52|376.66|374.66|376.44|374.44|13
1721116260000|2024-07-16 07:51:00|376.56|374.56|375.91|373.91|376.56|374.56|375.89|373.89|19
1721116270000|2024-07-16 07:51:10|375.95|373.95|376.01|374.01|376.03|374.03|375.83|373.83|21
1721116280000|2024-07-16 07:51:20|376.08|374.08|376.2|374.2|376.2|374.2|375.95|373.95|13
1721116290000|2024-07-16 07:51:30|376.25|374.25|376.57|374.57|376.57|374.57|376.25|374.25|16
1721116300000|2024-07-16 07:51:40|376.58|374.58|376.8|374.8|376.86|374.86|376.58|374.58|11
1721116310000|2024-07-16 07:51:50|376.75|374.75|376.33|374.33|376.89|374.89|376.33|374.33|32
1721116320000|2024-07-16 07:52:00|376.31|374.31|375.98|373.98|376.54|374.54|375.98|373.98|32
1721116330000|2024-07-16 07:52:10|375.99|373.99|375.96|373.96|376.18|374.18|375.96|373.96|23
1721116340000|2024-07-16 07:52:20|375.92|373.92|376|374|376|374|375.9|373.9|10
1721116350000|2024-07-16 07:52:30|376.1|374.1|376.37|374.37|376.37|374.37|376.1|374.1|7
1721116360000|2024-07-16 07:52:40|376.34|374.34|376.37|374.37|376.37|374.37|376.26|374.26|17
1721116370000|2024-07-16 07:52:50|376.3|374.3|376.21|374.21|376.3|374.3|376.2|374.2|11
1721116380000|2024-07-16 07:53:00|376.24|374.24|376.37|374.37|376.37|374.37|376.19|374.19|20
1721116390000|2024-07-16 07:53:10|376.35|374.35|376.37|374.37|376.37|374.37|376.29|374.29|5
1721116400000|2024-07-16 07:53:20|376.33|374.33|376.35|374.35|376.37|374.37|376.25|374.25|17
1721116410000|2024-07-16 07:53:30|376.31|374.31|376.37|374.37|376.37|374.37|376.31|374.31|7
1721116420000|2024-07-16 07:53:40|376.48|374.48|376.54|374.54|376.69|374.69|376.48|374.48|14
1721116430000|2024-07-16 07:53:50|376.56|374.56|376.5|374.5|376.59|374.59|376.49|374.49|26
1721116440000|2024-07-16 07:54:00|376.49|374.49|376.72|374.72|376.72|374.72|376.47|374.47|27
1721116450000|2024-07-16 07:54:10|376.73|374.73|376.81|374.81|376.82|374.82|376.66|374.66|27
1721116460000|2024-07-16 07:54:20|376.83|374.83|376.84|374.84|376.88|374.88|376.71|374.71|25
1721116470000|2024-07-16 07:54:30|376.83|374.83|376.86|374.86|376.88|374.88|376.73|374.73|21
1721116480000|2024-07-16 07:54:40|376.84|374.84|376.93|374.93|376.99|374.99|376.84|374.84|20
1721116490000|2024-07-16 07:54:50|376.94|374.94|376.78|374.78|376.98|374.98|376.78|374.78|20
1721116500000|2024-07-16 07:55:00|376.8|374.8|376.51|374.51|376.8|374.8|376.51|374.51|22
1721116510000|2024-07-16 07:55:10|376.46|374.46|376.54|374.54|376.72|374.72|376.46|374.46|24
1721116520000|2024-07-16 07:55:20|376.55|374.55|377.37|375.37|377.37|375.37|376.55|374.55|21
1721116530000|2024-07-16 07:55:30|377.29|375.29|377.49|375.49|377.62|375.62|377.25|375.25|25
1721116540000|2024-07-16 07:55:40|377.47|375.47|377.58|375.58|377.67|375.67|377.45|375.45|29
1721116550000|2024-07-16 07:55:50|377.57|375.57|377.6|375.6|377.66|375.66|377.57|375.57|22
1721116560000|2024-07-16 07:56:00|377.64|375.64|377.51|375.51|377.66|375.66|377.51|375.51|8
1721116570000|2024-07-16 07:56:10|377.49|375.49|377.45|375.45|377.49|375.49|377.41|375.41|12
1721116580000|2024-07-16 07:56:20|377.52|375.52|377.48|375.48|377.57|375.57|377.47|375.47|31
1721116590000|2024-07-16 07:56:30|377.45|375.45|377.51|375.51|377.51|375.51|377.37|375.37|21
1721116600000|2024-07-16 07:56:40|377.52|375.52|377.8|375.8|377.81|375.81|377.52|375.52|17
1721116610000|2024-07-16 07:56:50|377.82|375.82|377.97|375.97|377.97|375.97|377.72|375.72|15
1721116620000|2024-07-16 07:57:00|377.99|375.99|377.81|375.81|377.99|375.99|377.81|375.81|13
1721116630000|2024-07-16 07:57:10|377.76|375.76|377.7|375.7|377.76|375.76|377.68|375.68|4
1721116640000|2024-07-16 07:57:20|377.66|375.66|377.46|375.46|377.66|375.66|377.46|375.46|14
1721116650000|2024-07-16 07:57:30|377.49|375.49|377.73|375.73|377.79|375.79|377.49|375.49|25
1721116660000|2024-07-16 07:57:40|377.72|375.72|377.81|375.81|377.84|375.84|377.68|375.68|20
1721116670000|2024-07-16 07:57:50|377.79|375.79|377.71|375.71|377.85|375.85|377.71|375.71|24
1721116680000|2024-07-16 07:58:00|377.73|375.73|377.77|375.77|377.82|375.82|377.64|375.64|16
1721116690000|2024-07-16 07:58:10|377.78|375.78|377.82|375.82|377.89|375.89|377.69|375.69|23
1721116700000|2024-07-16 07:58:20|377.84|375.84|377.86|375.86|377.94|375.94|377.83|375.83|14
1721116710000|2024-07-16 07:58:30|377.84|375.84|377.92|375.92|377.92|375.92|377.76|375.76|13
1721116720000|2024-07-16 07:58:40|377.94|375.94|377.62|375.62|377.94|375.94|377.61|375.61|19
1721116730000|2024-07-16 07:58:50|377.61|375.61|377.25|375.25|377.61|375.61|377.25|375.25|11
1721116740000|2024-07-16 07:59:00|377.26|375.26|377.31|375.31|377.42|375.42|377.26|375.26|15
1721116750000|2024-07-16 07:59:10|377.26|375.26|377.03|375.03|377.26|375.26|377.03|375.03|25
1721116760000|2024-07-16 07:59:20|377.04|375.04|377|375|377.05|375.05|377|375|6
1721116770000|2024-07-16 07:59:30|377.01|375.01|377.01|375.01|377.01|375.01|377|375|3
1721116780000|2024-07-16 07:59:40|377.08|375.08|377.18|375.18|377.29|375.29|377.08|375.08|21
1721116790000|2024-07-16 07:59:50|377.19|375.19|377.35|375.35|377.4|375.4|377.19|375.19|26
1721116800000|2024-07-16 08:00:00|377.34|375.34|377.39|375.39|377.4|375.4|377.3|375.3|25
1721116810000|2024-07-16 08:00:10|377.34|375.34|377.38|375.38|377.44|375.44|377.27|375.27|18
1721116820000|2024-07-16 08:00:20|377.34|375.34|377.52|375.52|377.52|375.52|377.32|375.32|12
1721116830000|2024-07-16 08:00:30|377.73|375.73|377.9|375.9|377.9|375.9|377.73|375.73|16
1721116840000|2024-07-16 08:00:40|378.05|376.05|378.1|376.1|378.1|376.1|377.87|375.87|16
1721116860000|2024-07-16 08:01:00|378.17|376.17|379.75|377.75|379.77|377.77|378.17|376.17|27
1721116870000|2024-07-16 08:01:10|379.69|377.69|379.41|377.41|379.71|377.71|379.41|377.41|27
1721116880000|2024-07-16 08:01:20|379.36|377.36|379.19|377.19|379.36|377.36|379.02|377.02|21
1721116890000|2024-07-16 08:01:30|379.15|377.15|379.35|377.35|379.42|377.42|379.1|377.1|22
1721116900000|2024-07-16 08:01:40|379.36|377.36|379.53|377.53|379.53|377.53|379.33|377.33|12
1721116910000|2024-07-16 08:01:50|379.48|377.48|379.53|377.53|379.53|377.53|379.48|377.48|5
1721116920000|2024-07-16 08:02:00|379.48|377.48|379.68|377.68|379.79|377.79|379.43|377.43|15
1721116930000|2024-07-16 08:02:10|379.63|377.63|379.69|377.69|379.79|377.79|379.62|377.62|22
1721116940000|2024-07-16 08:02:20|379.68|377.68|379.74|377.74|379.74|377.74|379.61|377.61|17
1721116950000|2024-07-16 08:02:30|379.71|377.71|379.61|377.61|379.74|377.74|379.61|377.61|13
1721116960000|2024-07-16 08:02:40|379.56|377.56|379.53|377.53|379.56|377.56|379.5|377.5|5
1721116970000|2024-07-16 08:02:50|379.55|377.55|379.72|377.72|379.75|377.75|379.52|377.52|18
1721116980000|2024-07-16 08:03:00|379.59|377.59|379.25|377.25|379.72|377.72|379.13|377.13|24
1721116990000|2024-07-16 08:03:10|379.24|377.24|379.33|377.33|379.36|377.36|379.23|377.23|26
1721117000000|2024-07-16 08:03:20|379.35|377.35|378.95|376.95|379.36|377.36|378.95|376.95|20
1721117010000|2024-07-16 08:03:30|378.93|376.93|379.2|377.2|379.2|377.2|378.93|376.93|19
1721117020000|2024-07-16 08:03:40|379.16|377.16|379.15|377.15|379.2|377.2|379.13|377.13|15
1721117030000|2024-07-16 08:03:50|379.16|377.16|379.22|377.22|379.22|377.22|379.11|377.11|15
1721117040000|2024-07-16 08:04:00|379.21|377.21|379.41|377.41|379.46|377.46|379.12|377.12|26
1721117050000|2024-07-16 08:04:10|379.37|377.37|379.15|377.15|379.42|377.42|379.15|377.15|23
1721117060000|2024-07-16 08:04:20|379.13|377.13|378.66|376.66|379.14|377.14|378.65|376.65|20
1721117070000|2024-07-16 08:04:30|378.71|376.71|378.72|376.72|378.87|376.87|378.71|376.71|21
1721117080000|2024-07-16 08:04:40|378.71|376.71|378.53|376.53|378.85|376.85|378.53|376.53|14
1721117090000|2024-07-16 08:04:50|378.52|376.52|378.39|376.39|378.52|376.52|378.27|376.27|19
1721117100000|2024-07-16 08:05:00|378.33|376.33|378.55|376.55|378.59|376.59|378.33|376.33|23
1721117110000|2024-07-16 08:05:10|378.51|376.51|378.13|376.13|378.55|376.55|378.12|376.12|23
1721117120000|2024-07-16 08:05:20|378.14|376.14|378.36|376.36|378.42|376.42|378.14|376.14|24
1721117130000|2024-07-16 08:05:30|378.38|376.38|378.58|376.58|378.61|376.61|378.37|376.37|25
1721117140000|2024-07-16 08:05:40|378.55|376.55|378.58|376.58|378.63|376.63|378.53|376.53|22
1721117150000|2024-07-16 08:05:50|378.6|376.6|378.62|376.62|378.67|376.67|378.57|376.57|16
1721117160000|2024-07-16 08:06:00|378.58|376.58|378.73|376.73|378.8|376.8|378.58|376.58|21
1721117170000|2024-07-16 08:06:10|378.68|376.68|378.49|376.49|378.72|376.72|378.49|376.49|18
1721117180000|2024-07-16 08:06:20|378.48|376.48|378.32|376.32|378.48|376.48|378.29|376.29|13
1721117190000|2024-07-16 08:06:30|378.31|376.31|378.23|376.23|378.32|376.32|378.21|376.21|9
1721117200000|2024-07-16 08:06:40|378.22|376.22|378.06|376.06|378.26|376.26|378.02|376.02|16
1721117210000|2024-07-16 08:06:50|378.09|376.09|378.18|376.18|378.18|376.18|378.08|376.08|14
1721117220000|2024-07-16 08:07:00|378.14|376.14|377.98|375.98|378.19|376.19|377.98|375.98|20
1721117230000|2024-07-16 08:07:10|377.96|375.96|377.82|375.82|377.96|375.96|377.82|375.82|8
1721117240000|2024-07-16 08:07:20|377.78|375.78|377.52|375.52|377.78|375.78|377.51|375.51|7
1721117250000|2024-07-16 08:07:30|377.48|375.48|377.48|375.48|377.59|375.59|377.45|375.45|21
1721117260000|2024-07-16 08:07:40|377.5|375.5|377.59|375.59|377.61|375.61|377.49|375.49|21
1721117270000|2024-07-16 08:07:50|377.58|375.58|377.55|375.55|377.64|375.64|377.45|375.45|23
1721117280000|2024-07-16 08:08:00|377.56|375.56|377.43|375.43|377.56|375.56|377.43|375.43|14
1721117290000|2024-07-16 08:08:10|377.15|375.15|376.64|374.64|377.19|375.19|376.64|374.64|24
1721117300000|2024-07-16 08:08:20|376.63|374.63|376.54|374.54|376.63|374.63|376.54|374.54|14
1721117310000|2024-07-16 08:08:30|376.46|374.46|376.7|374.7|376.7|374.7|376.44|374.44|12
1721117320000|2024-07-16 08:08:40|376.62|374.62|376.7|374.7|376.82|374.82|376.62|374.62|15
1721117330000|2024-07-16 08:08:50|376.69|374.69|376.88|374.88|376.89|374.89|376.69|374.69|15
1721117340000|2024-07-16 08:09:00|376.91|374.91|377.1|375.1|377.12|375.12|376.91|374.91|26
1721117350000|2024-07-16 08:09:10|377.06|375.06|377.06|375.06|377.11|375.11|377.06|375.06|13
1721117360000|2024-07-16 08:09:20|377.07|375.07|376.93|374.93|377.08|375.08|376.93|374.93|13
1721117370000|2024-07-16 08:09:30|376.94|374.94|377.36|375.36|377.36|375.36|376.94|374.94|24
1721117380000|2024-07-16 08:09:40|377.39|375.39|377.37|375.37|377.39|375.39|377.34|375.34|18
1721117390000|2024-07-16 08:09:50|377.38|375.38|377.33|375.33|377.43|375.43|377.32|375.32|19
1721117400000|2024-07-16 08:10:00|377.31|375.31|377.1|375.1|377.35|375.35|377.07|375.07|23
1721117410000|2024-07-16 08:10:10|377.07|375.07|376.86|374.86|377.16|375.16|376.86|374.86|22
1721117420000|2024-07-16 08:10:20|376.88|374.88|377.29|375.29|377.29|375.29|376.83|374.83|22
1721117430000|2024-07-16 08:10:30|377.3|375.3|377.37|375.37|377.37|375.37|377.28|375.28|15
1721117440000|2024-07-16 08:10:40|377.38|375.38|377.12|375.12|377.38|375.38|377.11|375.11|21
1721117450000|2024-07-16 08:10:50|377.13|375.13|376.95|374.95|377.13|375.13|376.93|374.93|20
1721117460000|2024-07-16 08:11:00|376.96|374.96|376.85|374.85|376.97|374.97|376.85|374.85|9
1721117470000|2024-07-16 08:11:10|376.89|374.89|376.76|374.76|376.92|374.92|376.7|374.7|27
1721117480000|2024-07-16 08:11:20|376.77|374.77|376.9|374.9|376.92|374.92|376.77|374.77|23
1721117490000|2024-07-16 08:11:30|376.91|374.91|376.82|374.82|376.95|374.95|376.82|374.82|13
1721117500000|2024-07-16 08:11:40|376.81|374.81|376.76|374.76|376.88|374.88|376.75|374.75|11
1721117510000|2024-07-16 08:11:50|376.7|374.7|376.64|374.64|376.71|374.71|376.62|374.62|20
1721117520000|2024-07-16 08:12:00|376.61|374.61|376.37|374.37|376.61|374.61|376.29|374.29|22
1721117530000|2024-07-16 08:12:10|376.38|374.38|376.74|374.74|376.74|374.74|376.31|374.31|19
1721117540000|2024-07-16 08:12:20|376.75|374.75|376.99|374.99|376.99|374.99|376.64|374.64|26
1721117550000|2024-07-16 08:12:30|377.03|375.03|376.87|374.87|377.03|375.03|376.83|374.83|23
1721117560000|2024-07-16 08:12:40|376.88|374.88|376.96|374.96|377.03|375.03|376.88|374.88|19
1721117570000|2024-07-16 08:12:50|376.99|374.99|376.95|374.95|376.99|374.99|376.77|374.77|22
1721117580000|2024-07-16 08:13:00|377.03|375.03|376.87|374.87|377.03|375.03|376.8|374.8|19
1721117590000|2024-07-16 08:13:10|376.84|374.84|376.91|374.91|376.91|374.91|376.72|374.72|28
1721117600000|2024-07-16 08:13:20|376.83|374.83|376.57|374.57|376.85|374.85|376.55|374.55|27
1721117610000|2024-07-16 08:13:30|376.52|374.52|376.36|374.36|376.52|374.52|376.34|374.34|25
1721117620000|2024-07-16 08:13:40|376.34|374.34|376.54|374.54|376.54|374.54|376.34|374.34|13
1721117630000|2024-07-16 08:13:50|376.56|374.56|376.61|374.61|376.61|374.61|376.55|374.55|6
1721117640000|2024-07-16 08:14:00|376.63|374.63|376.83|374.83|376.84|374.84|376.57|374.57|22
1721117650000|2024-07-16 08:14:10|376.81|374.81|376.72|374.72|376.84|374.84|376.71|374.71|22
1721117660000|2024-07-16 08:14:20|376.73|374.73|376.74|374.74|376.74|374.74|376.67|374.67|23
1721117670000|2024-07-16 08:14:30|376.77|374.77|376.72|374.72|376.77|374.77|376.68|374.68|20
1721117680000|2024-07-16 08:14:40|376.69|374.69|376.91|374.91|376.91|374.91|376.69|374.69|21
1721117690000|2024-07-16 08:14:50|376.92|374.92|376.63|374.63|376.93|374.93|376.61|374.61|8
1721117700000|2024-07-16 08:15:00|376.64|374.64|376.91|374.91|376.91|374.91|376.64|374.64|30
1721117710000|2024-07-16 08:15:10|376.94|374.94|376.81|374.81|377.03|375.03|376.56|374.56|31
1721117720000|2024-07-16 08:15:20|376.74|374.74|376.8|374.8|376.86|374.86|376.72|374.72|25
1721117730000|2024-07-16 08:15:30|376.82|374.82|376.66|374.66|376.85|374.85|376.66|374.66|23
1721117740000|2024-07-16 08:15:40|376.65|374.65|376.52|374.52|376.69|374.69|376.51|374.51|20
1721117750000|2024-07-16 08:15:50|376.51|374.51|376.01|374.01|376.51|374.51|376.01|374.01|15
1721117760000|2024-07-16 08:16:00|375.96|373.96|376.14|374.14|376.14|374.14|375.82|373.82|25
1721117770000|2024-07-16 08:16:10|376.15|374.15|376.35|374.35|376.35|374.35|376.15|374.15|25
1721117780000|2024-07-16 08:16:20|376.33|374.33|376.36|374.36|376.4|374.4|376.33|374.33|20
1721117790000|2024-07-16 08:16:30|376.37|374.37|375.92|373.92|376.37|374.37|375.91|373.91|21
1721117800000|2024-07-16 08:16:40|375.91|373.91|375.86|373.86|375.91|373.91|375.86|373.86|2
1721117810000|2024-07-16 08:16:50|375.9|373.9|375.81|373.81|375.9|373.9|375.81|373.81|8
1721117820000|2024-07-16 08:17:00|375.73|373.73|375.57|373.57|375.73|373.73|375.57|373.57|23
1721117830000|2024-07-16 08:17:10|375.55|373.55|375.19|373.19|375.64|373.64|375.18|373.18|22
1721117840000|2024-07-16 08:17:20|375.15|373.15|375.26|373.26|375.5|373.5|375.01|373.01|35
1721117850000|2024-07-16 08:17:30|375.25|373.25|375.07|373.07|375.25|373.25|375.07|373.07|13
1721117860000|2024-07-16 08:17:40|375.08|373.08|375.11|373.11|375.16|373.16|375.05|373.05|23
1721117870000|2024-07-16 08:17:50|375.12|373.12|375.11|373.11|375.13|373.13|375.05|373.05|19
1721117880000|2024-07-16 08:18:00|375.17|373.17|375.04|373.04|375.17|373.17|375.04|373.04|21
1721117890000|2024-07-16 08:18:10|374.97|372.97|374.91|372.91|374.98|372.98|374.91|372.91|8
1721117910000|2024-07-16 08:18:30|374.9|372.9|374.32|372.32|374.9|372.9|374.23|372.23|20
1721117920000|2024-07-16 08:18:40|374.31|372.31|374.01|372.01|374.4|372.4|374.01|372.01|28
1721117930000|2024-07-16 08:18:50|374.06|372.06|374.19|372.19|374.24|372.24|374.06|372.06|22
1721117940000|2024-07-16 08:19:00|374.22|372.22|374.04|372.04|374.31|372.31|374.03|372.03|29
1721117950000|2024-07-16 08:19:10|374.05|372.05|374.24|372.24|374.29|372.29|374.05|372.05|27
1721117960000|2024-07-16 08:19:20|374.27|372.27|374.95|372.95|375|373|374.27|372.27|28
1721117970000|2024-07-16 08:19:30|374.96|372.96|374.59|372.59|375|373|374.56|372.56|22
1721117980000|2024-07-16 08:19:40|374.58|372.58|374.43|372.43|374.58|372.58|374.41|372.41|16
1721117990000|2024-07-16 08:19:50|374.42|372.42|374.05|372.05|374.42|372.42|374.05|372.05|20
1721118000000|2024-07-16 08:20:00|374.02|372.02|374.01|372.01|374.02|372.02|374.01|372.01|2
1721118010000|2024-07-16 08:20:10|373.98|371.98|373.7|371.7|373.98|371.98|373.66|371.66|10
1721118020000|2024-07-16 08:20:20|373.71|371.71|373.69|371.69|373.92|371.92|373.63|371.63|30
1721118030000|2024-07-16 08:20:30|373.68|371.68|373.79|371.79|373.86|371.86|373.68|371.68|30
1721118040000|2024-07-16 08:20:40|373.68|371.68|373.85|371.85|374.01|372.01|373.67|371.67|31
1721118050000|2024-07-16 08:20:50|373.87|371.87|373.87|371.87|374.1|372.1|373.68|371.68|34
1721118060000|2024-07-16 08:21:00|373.88|371.88|373.9|371.9|374.1|372.1|373.86|371.86|29
1721118070000|2024-07-16 08:21:10|373.95|371.95|373.74|371.74|374.03|372.03|373.69|371.69|14
1721118080000|2024-07-16 08:21:20|373.77|371.77|374.06|372.06|374.09|372.09|373.77|371.77|27
1721118090000|2024-07-16 08:21:30|374.07|372.07|373.84|371.84|374.07|372.07|373.81|371.81|30
1721118100000|2024-07-16 08:21:40|373.88|371.88|373.71|371.71|373.88|371.88|373.71|371.71|11
1721118110000|2024-07-16 08:21:50|373.67|371.67|373.63|371.63|373.67|371.67|373.62|371.62|8
1721118120000|2024-07-16 08:22:00|373.62|371.62|373.9|371.9|373.9|371.9|373.57|371.57|18
1721118130000|2024-07-16 08:22:10|374.04|372.04|374.35|372.35|374.42|372.42|374.04|372.04|14
1721118140000|2024-07-16 08:22:20|374.37|372.37|374.33|372.33|374.51|372.51|374.15|372.15|33
1721118150000|2024-07-16 08:22:30|374.31|372.31|374.35|372.35|374.45|372.45|374.3|372.3|24
1721118160000|2024-07-16 08:22:40|374.41|372.41|374.32|372.32|374.51|372.51|374.32|372.32|32
1721118170000|2024-07-16 08:22:50|374.25|372.25|374.29|372.29|374.38|372.38|374.09|372.09|29
1721118180000|2024-07-16 08:23:00|374.3|372.3|374.6|372.6|374.6|372.6|374.22|372.22|24
1721118190000|2024-07-16 08:23:10|374.79|372.79|374.92|372.92|375.07|373.07|374.79|372.79|21
1721118200000|2024-07-16 08:23:20|374.93|372.93|374.39|372.39|375.11|373.11|374.39|372.39|27
1721118210000|2024-07-16 08:23:30|374.35|372.35|374.77|372.77|374.8|372.8|374.33|372.33|27
1721118220000|2024-07-16 08:23:40|374.72|372.72|374.41|372.41|374.72|372.72|374.41|372.41|22
1721118230000|2024-07-16 08:23:50|374.4|372.4|374.31|372.31|374.47|372.47|374.28|372.28|17
1721118240000|2024-07-16 08:24:00|374.33|372.33|374.29|372.29|374.35|372.35|374|372|30
1721118250000|2024-07-16 08:24:10|374.26|372.26|374.22|372.22|374.44|372.44|374.22|372.22|32
1721118260000|2024-07-16 08:24:20|374.21|372.21|374.24|372.24|374.26|372.26|374.12|372.12|27
1721118270000|2024-07-16 08:24:30|374.26|372.26|374.33|372.33|374.44|372.44|374.24|372.24|26
1721118280000|2024-07-16 08:24:40|374.31|372.31|374.3|372.3|374.45|372.45|374.26|372.26|25
1721118290000|2024-07-16 08:24:50|374.25|372.25|374.19|372.19|374.47|372.47|374.19|372.19|21
1721118300000|2024-07-16 08:25:00|374.26|372.26|374.2|372.2|374.37|372.37|374.19|372.19|25
1721118310000|2024-07-16 08:25:10|374.21|372.21|373.96|371.96|374.21|372.21|373.96|371.96|25
1721118320000|2024-07-16 08:25:20|374.02|372.02|373.87|371.87|374.04|372.04|373.87|371.87|13
1721118330000|2024-07-16 08:25:30|373.88|371.88|373.81|371.81|374.02|372.02|373.81|371.81|26
1721118340000|2024-07-16 08:25:40|373.8|371.8|373.82|371.82|373.82|371.82|373.76|371.76|19
1721118350000|2024-07-16 08:25:50|373.79|371.79|373.57|371.57|373.82|371.82|373.57|371.57|16
1721118360000|2024-07-16 08:26:00|373.6|371.6|373.57|371.57|373.61|371.61|373.57|371.57|7
1721118380000|2024-07-16 08:26:20|373.63|371.63|373.57|371.57|373.64|371.64|373.57|371.57|17
1721118390000|2024-07-16 08:26:30|373.58|371.58|373.92|371.92|373.94|371.94|373.58|371.58|14
1721118400000|2024-07-16 08:26:40|373.87|371.87|373.7|371.7|373.87|371.87|373.65|371.65|22
1721118410000|2024-07-16 08:26:50|373.71|371.71|373.88|371.88|373.88|371.88|373.71|371.71|10
1721118420000|2024-07-16 08:27:00|373.89|371.89|374.19|372.19|374.19|372.19|373.89|371.89|19
1721118430000|2024-07-16 08:27:10|374.16|372.16|373.61|371.61|374.19|372.19|373.61|371.61|19
1721118440000|2024-07-16 08:27:20|373.6|371.6|373.2|371.2|373.63|371.63|373.2|371.2|11
1721118450000|2024-07-16 08:27:30|373.23|371.23|373.2|371.2|373.27|371.27|373.2|371.2|9
1721118470000|2024-07-16 08:27:50|373.26|371.26|373.4|371.4|373.4|371.4|373.26|371.26|4
1721118480000|2024-07-16 08:28:00|373.3|371.3|373.2|371.2|373.33|371.33|373.2|371.2|14
1721118490000|2024-07-16 08:28:10|373.25|371.25|373.2|371.2|373.31|371.31|373.2|371.2|8
1721118530000|2024-07-16 08:28:50|373.15|371.15|372.83|370.83|373.15|371.15|372.78|370.78|15
1721118540000|2024-07-16 08:29:00|372.8|370.8|372.74|370.74|372.83|370.83|372.74|370.74|13
1721118550000|2024-07-16 08:29:10|372.8|370.8|372.78|370.78|372.84|370.84|372.77|370.77|6
1721118560000|2024-07-16 08:29:20|372.76|370.76|372.51|370.51|372.81|370.81|372.51|370.51|18
1721118570000|2024-07-16 08:29:30|372.5|370.5|372.46|370.46|372.5|370.5|372.46|370.46|2
1721118580000|2024-07-16 08:29:40|372.45|370.45|372.31|370.31|372.45|370.45|372.31|370.31|7
1721118600000|2024-07-16 08:30:00|372.04|370.04|372.63|370.63|372.67|370.67|372.03|370.03|19
1721118610000|2024-07-16 08:30:10|372.69|370.69|372.65|370.65|372.9|370.9|372.5|370.5|29
1721118620000|2024-07-16 08:30:20|372.63|370.63|372.33|370.33|372.64|370.64|372.25|370.25|15
1721118630000|2024-07-16 08:30:30|372.27|370.27|372.47|370.47|372.47|370.47|372.19|370.19|26
1721118640000|2024-07-16 08:30:40|372.46|370.46|372.4|370.4|372.58|370.58|372.4|370.4|25
1721118650000|2024-07-16 08:30:50|372.41|370.41|372.39|370.39|372.45|370.45|372.39|370.39|15
1721118660000|2024-07-16 08:31:00|372.37|370.37|372.64|370.64|372.64|370.64|372.3|370.3|16
1721118670000|2024-07-16 08:31:10|372.65|370.65|372.26|370.26|372.66|370.66|372.25|370.25|22
1721118680000|2024-07-16 08:31:20|372.25|370.25|372.2|370.2|372.28|370.28|372.12|370.12|19
1721118690000|2024-07-16 08:31:30|372.21|370.21|372.4|370.4|372.43|370.43|372.21|370.21|21
1721118700000|2024-07-16 08:31:40|372.42|370.42|373.02|371.02|373.02|371.02|372.42|370.42|29
1721118710000|2024-07-16 08:31:50|373.01|371.01|372.7|370.7|373.01|371.01|372.66|370.66|26
1721118720000|2024-07-16 08:32:00|372.72|370.72|373.13|371.13|373.14|371.14|372.69|370.69|32
1721118730000|2024-07-16 08:32:10|373.15|371.15|373.13|371.13|373.15|371.15|373.05|371.05|11
1721118740000|2024-07-16 08:32:20|373.14|371.14|372.97|370.97|373.14|371.14|372.96|370.96|7
1721118750000|2024-07-16 08:32:30|373.03|371.03|372.81|370.81|373.03|371.03|372.81|370.81|18
1721118760000|2024-07-16 08:32:40|372.8|370.8|372.46|370.46|372.8|370.8|372.42|370.42|17
1721118770000|2024-07-16 08:32:50|372.51|370.51|372.39|370.39|372.64|370.64|372.39|370.39|23
1721118780000|2024-07-16 08:33:00|372.37|370.37|372.4|370.4|372.47|370.47|372.32|370.32|18
1721118790000|2024-07-16 08:33:10|372.37|370.37|372.16|370.16|372.43|370.43|372.11|370.11|21
1721118800000|2024-07-16 08:33:20|372.2|370.2|372.01|370.01|372.2|370.2|372.01|370.01|19
1721118810000|2024-07-16 08:33:30|371.96|369.96|371.69|369.69|371.96|369.96|371.69|369.69|15
1721118820000|2024-07-16 08:33:40|371.68|369.68|371.55|369.55|371.68|369.68|371.55|369.55|16
1721118830000|2024-07-16 08:33:50|371.46|369.46|370.65|368.65|371.47|369.47|370.63|368.63|24
1721118840000|2024-07-16 08:34:00|370.67|368.67|370.99|368.99|370.99|368.99|370.67|368.67|26
1721118850000|2024-07-16 08:34:10|371|369|370.86|368.86|371.35|369.35|370.86|368.86|27
1721118860000|2024-07-16 08:34:20|370.84|368.84|371.16|369.16|371.24|369.24|370.83|368.83|26
1721118870000|2024-07-16 08:34:30|371.17|369.17|371.4|369.4|371.4|369.4|371.14|369.14|22
1721118880000|2024-07-16 08:34:40|371.45|369.45|371.8|369.8|371.8|369.8|371.39|369.39|15
1721118890000|2024-07-16 08:34:50|372.05|370.05|372.03|370.03|372.07|370.07|371.96|369.96|13
1721118900000|2024-07-16 08:35:00|372.04|370.04|372.19|370.19|372.19|370.19|371.99|369.99|25
1721118910000|2024-07-16 08:35:10|372.2|370.2|372.86|370.86|372.86|370.86|372.2|370.2|23
1721118920000|2024-07-16 08:35:20|372.87|370.87|372.68|370.68|372.88|370.88|372.61|370.61|16
1721118930000|2024-07-16 08:35:30|372.81|370.81|372.61|370.61|372.89|370.89|372.61|370.61|23
1721118940000|2024-07-16 08:35:40|372.64|370.64|372.41|370.41|372.64|370.64|372.41|370.41|9
1721118950000|2024-07-16 08:35:50|372.36|370.36|371.88|369.88|372.36|370.36|371.87|369.87|12
1721118960000|2024-07-16 08:36:00|371.84|369.84|372.31|370.31|372.41|370.41|371.84|369.84|25
1721118970000|2024-07-16 08:36:10|372.28|370.28|372.03|370.03|372.35|370.35|372.03|370.03|18
1721118980000|2024-07-16 08:36:20|372.04|370.04|372.18|370.18|372.18|370.18|372.03|370.03|18
1721118990000|2024-07-16 08:36:30|372.19|370.19|371.9|369.9|372.21|370.21|371.86|369.86|16
1721119000000|2024-07-16 08:36:40|371.91|369.91|371.94|369.94|372.16|370.16|371.91|369.91|19
1721119010000|2024-07-16 08:36:50|371.91|369.91|371.46|369.46|371.91|369.91|371.45|369.45|15
1721119020000|2024-07-16 08:37:00|371.45|369.45|371.79|369.79|371.79|369.79|371.45|369.45|18
1721119030000|2024-07-16 08:37:10|371.84|369.84|372.3|370.3|372.3|370.3|371.84|369.84|16
1721119040000|2024-07-16 08:37:20|372.33|370.33|372.22|370.22|372.37|370.37|372.08|370.08|30
1721119050000|2024-07-16 08:37:30|372.18|370.18|372.55|370.55|372.58|370.58|372.09|370.09|22
1721119060000|2024-07-16 08:37:40|372.59|370.59|372.51|370.51|372.75|370.75|372.51|370.51|14
1721119070000|2024-07-16 08:37:50|372.52|370.52|372.63|370.63|372.75|370.75|372.51|370.51|8
1721119080000|2024-07-16 08:38:00|372.66|370.66|372.55|370.55|372.79|370.79|372.51|370.51|26
1721119090000|2024-07-16 08:38:10|372.58|370.58|372.75|370.75|372.76|370.76|372.58|370.58|22
1721119100000|2024-07-16 08:38:20|372.74|370.74|372.78|370.78|372.98|370.98|372.74|370.74|23
1721119110000|2024-07-16 08:38:30|372.73|370.73|372.64|370.64|372.76|370.76|372.61|370.61|12
1721119120000|2024-07-16 08:38:40|372.63|370.63|372.7|370.7|372.78|370.78|372.63|370.63|23
1721119130000|2024-07-16 08:38:50|372.71|370.71|372.76|370.76|372.76|370.76|372.56|370.56|29
1721119140000|2024-07-16 08:39:00|372.73|370.73|372.86|370.86|372.92|370.92|372.62|370.62|29
1721119150000|2024-07-16 08:39:10|372.9|370.9|373.02|371.02|373.03|371.03|372.74|370.74|25
1721119160000|2024-07-16 08:39:20|373.03|371.03|372.92|370.92|373.08|371.08|372.92|370.92|19
1721119170000|2024-07-16 08:39:30|372.91|370.91|373.15|371.15|373.15|371.15|372.88|370.88|14
1721119180000|2024-07-16 08:39:40|373.13|371.13|373.01|371.01|373.15|371.15|372.89|370.89|22
1721119190000|2024-07-16 08:39:50|372.91|370.91|372.85|370.85|372.95|370.95|372.83|370.83|20
1721119200000|2024-07-16 08:40:00|372.92|370.92|372.92|370.92|372.94|370.94|372.84|370.84|24
1721119210000|2024-07-16 08:40:10|372.97|370.97|373.14|371.14|373.14|371.14|372.91|370.91|23
1721119220000|2024-07-16 08:40:20|373.15|371.15|373.24|371.24|373.24|371.24|373.15|371.15|12
1721119230000|2024-07-16 08:40:30|373.25|371.25|373.25|371.25|373.38|371.38|373.24|371.24|27
1721119240000|2024-07-16 08:40:40|373.26|371.26|373.26|371.26|373.43|371.43|373.21|371.21|18
1721119250000|2024-07-16 08:40:50|373.25|371.25|373.24|371.24|373.28|371.28|373.14|371.14|18
1721119260000|2024-07-16 08:41:00|373.21|371.21|372.94|370.94|373.21|371.21|372.94|370.94|22
1721119270000|2024-07-16 08:41:10|372.92|370.92|372.89|370.89|372.92|370.92|372.88|370.88|12
1721119280000|2024-07-16 08:41:20|372.92|370.92|372.51|370.51|372.92|370.92|372.51|370.51|12
1721119290000|2024-07-16 08:41:30|372.52|370.52|372.46|370.46|372.55|370.55|372.46|370.46|19
1721119300000|2024-07-16 08:41:40|372.41|370.41|372.43|370.43|372.54|370.54|372.3|370.3|25
1721119310000|2024-07-16 08:41:50|372.37|370.37|372.26|370.26|372.37|370.37|372.26|370.26|19
1721119320000|2024-07-16 08:42:00|372.24|370.24|372.2|370.2|372.29|370.29|372.17|370.17|18
1721119330000|2024-07-16 08:42:10|372.24|370.24|372.46|370.46|372.46|370.46|372.24|370.24|20
1721119340000|2024-07-16 08:42:20|372.45|370.45|372.37|370.37|372.55|370.55|372.37|370.37|19
1721119350000|2024-07-16 08:42:30|372.39|370.39|372.49|370.49|372.49|370.49|372.39|370.39|9
1721119360000|2024-07-16 08:42:40|372.5|370.5|372.58|370.58|372.58|370.58|372.5|370.5|3
1721119380000|2024-07-16 08:43:00|372.69|370.69|372.81|370.81|372.81|370.81|372.69|370.69|2
1721119400000|2024-07-16 08:43:20|372.78|370.78|372.82|370.82|372.82|370.82|372.76|370.76|6
1721119410000|2024-07-16 08:43:30|372.91|370.91|373.11|371.11|373.17|371.17|372.91|370.91|19
1721119420000|2024-07-16 08:43:40|373.1|371.1|373.21|371.21|373.21|371.21|373.06|371.06|17
1721119430000|2024-07-16 08:43:50|373.24|371.24|373.24|371.24|373.28|371.28|373.2|371.2|14
1721119440000|2024-07-16 08:44:00|373.23|371.23|372.98|370.98|373.23|371.23|372.97|370.97|23
1721119450000|2024-07-16 08:44:10|373|371|373.08|371.08|373.12|371.12|372.96|370.96|16
1721119460000|2024-07-16 08:44:20|373.05|371.05|373.11|371.11|373.16|371.16|373.05|371.05|18
1721119470000|2024-07-16 08:44:30|373.13|371.13|373.23|371.23|373.24|371.24|373.13|371.13|18
1721119480000|2024-07-16 08:44:40|373.22|371.22|373.3|371.3|373.3|371.3|373.21|371.21|18
1721119490000|2024-07-16 08:44:50|373.29|371.29|373.31|371.31|373.31|371.31|373.29|371.29|7
1721119500000|2024-07-16 08:45:00|373.39|371.39|373.39|371.39|373.39|371.39|373.39|371.39|1
1721119510000|2024-07-16 08:45:10|373.5|371.5|373.57|371.57|373.57|371.57|373.5|371.5|8
1721119520000|2024-07-16 08:45:20|373.56|371.56|373.91|371.91|374.12|372.12|373.56|371.56|17
1721119530000|2024-07-16 08:45:30|373.92|371.92|374.03|372.03|374.03|372.03|373.91|371.91|17
1721119540000|2024-07-16 08:45:40|374.01|372.01|374.17|372.17|374.17|372.17|374|372|10
1721119550000|2024-07-16 08:45:50|374.25|372.25|374.19|372.19|374.3|372.3|374.19|372.19|17
1721119560000|2024-07-16 08:46:00|374.15|372.15|373.95|371.95|374.17|372.17|373.86|371.86|14
1721119570000|2024-07-16 08:46:10|373.94|371.94|373.61|371.61|373.97|371.97|373.61|371.61|11
1721119580000|2024-07-16 08:46:20|373.66|371.66|373.53|371.53|373.68|371.68|373.53|371.53|19
1721119590000|2024-07-16 08:46:30|373.52|371.52|373.41|371.41|373.52|371.52|373.41|371.41|5
1721119600000|2024-07-16 08:46:40|373.38|371.38|373.16|371.16|373.38|371.38|373.11|371.11|24
1721119610000|2024-07-16 08:46:50|373.17|371.17|373.29|371.29|373.4|371.4|373.17|371.17|19
1721119620000|2024-07-16 08:47:00|373.31|371.31|373.54|371.54|373.54|371.54|373.31|371.31|12
1721119630000|2024-07-16 08:47:10|373.72|371.72|373.92|371.92|373.92|371.92|373.72|371.72|17
1721119640000|2024-07-16 08:47:20|373.9|371.9|373.92|371.92|373.92|371.92|373.84|371.84|9
1721119660000|2024-07-16 08:47:40|374.01|372.01|374.07|372.07|374.14|372.14|374.01|372.01|11
1721119670000|2024-07-16 08:47:50|374.11|372.11|374.17|372.17|374.19|372.19|374.11|372.11|11
1721119680000|2024-07-16 08:48:00|374.15|372.15|374.07|372.07|374.18|372.18|374.07|372.07|17
1721119690000|2024-07-16 08:48:10|374.17|372.17|374.19|372.19|374.19|372.19|374.1|372.1|13
1721119700000|2024-07-16 08:48:20|374.2|372.2|374.17|372.17|374.2|372.2|374.11|372.11|14
1721119710000|2024-07-16 08:48:30|374.16|372.16|374.1|372.1|374.16|372.16|374.01|372.01|20
1721119720000|2024-07-16 08:48:40|374.11|372.11|374|372|374.12|372.12|373.97|371.97|21
1721119730000|2024-07-16 08:48:50|374.01|372.01|374.01|372.01|374.07|372.07|373.95|371.95|19
1721119740000|2024-07-16 08:49:00|374.03|372.03|374.22|372.22|374.26|372.26|374.02|372.02|14
1721119750000|2024-07-16 08:49:10|374.24|372.24|374.26|372.26|374.29|372.29|374.22|372.22|11
1721119760000|2024-07-16 08:49:20|374.27|372.27|374.34|372.34|374.34|372.34|374.22|372.22|11
1721119770000|2024-07-16 08:49:30|374.32|372.32|374.35|372.35|374.35|372.35|374.32|372.32|7
1721119780000|2024-07-16 08:49:40|374.36|372.36|374.36|372.36|374.36|372.36|374.36|372.36|1
1721119790000|2024-07-16 08:49:50|374.37|372.37|374.35|372.35|374.49|372.49|374.32|372.32|6
1721119800000|2024-07-16 08:50:00|374.36|372.36|374.51|372.51|374.51|372.51|374.36|372.36|4
1721119810000|2024-07-16 08:50:10|374.44|372.44|374.22|372.22|374.44|372.44|374.21|372.21|7
1721119820000|2024-07-16 08:50:20|374.21|372.21|374.14|372.14|374.21|372.21|374.12|372.12|6
1721119830000|2024-07-16 08:50:30|374.13|372.13|374.07|372.07|374.16|372.16|374.07|372.07|18
1721119840000|2024-07-16 08:50:40|374.05|372.05|373.96|371.96|374.08|372.08|373.95|371.95|13
1721119850000|2024-07-16 08:50:50|373.99|371.99|374|372|374|372|373.95|371.95|16
1721119860000|2024-07-16 08:51:00|374.04|372.04|373.99|371.99|374.27|372.27|373.99|371.99|17
1721119870000|2024-07-16 08:51:10|373.98|371.98|374.24|372.24|374.25|372.25|373.95|371.95|21
1721119880000|2024-07-16 08:51:20|374.2|372.2|374.16|372.16|374.2|372.2|374.12|372.12|13
1721119890000|2024-07-16 08:51:30|374.17|372.17|374.16|372.16|374.21|372.21|374.1|372.1|23
1721119900000|2024-07-16 08:51:40|374.15|372.15|374.14|372.14|374.18|372.18|374.08|372.08|15
1721119910000|2024-07-16 08:51:50|374.13|372.13|373.98|371.98|374.14|372.14|373.98|371.98|14
1721119920000|2024-07-16 08:52:00|374|372|373.99|371.99|374|372|373.97|371.97|5
1721119930000|2024-07-16 08:52:10|374.04|372.04|374.03|372.03|374.04|372.04|374.02|372.02|7
1721119940000|2024-07-16 08:52:20|374.04|372.04|374.01|372.01|374.04|372.04|374.01|372.01|4
1721119960000|2024-07-16 08:52:40|374.04|372.04|374.06|372.06|374.06|372.06|374.01|372.01|10
1721119970000|2024-07-16 08:52:50|374.05|372.05|374.06|372.06|374.06|372.06|374.03|372.03|5
1721119980000|2024-07-16 08:53:00|374.07|372.07|374.23|372.23|374.23|372.23|374.06|372.06|6
1721119990000|2024-07-16 08:53:10|374.24|372.24|374.2|372.2|374.27|372.27|374.19|372.19|11
1721120000000|2024-07-16 08:53:20|374.21|372.21|374.32|372.32|374.32|372.32|374.21|372.21|11
1721120010000|2024-07-16 08:53:30|374.33|372.33|374.36|372.36|374.36|372.36|374.33|372.33|4
1721120020000|2024-07-16 08:53:40|374.37|372.37|374.6|372.6|374.6|372.6|374.37|372.37|7
1721120030000|2024-07-16 08:53:50|374.55|372.55|374.6|372.6|374.6|372.6|374.55|372.55|2
1721120040000|2024-07-16 08:54:00|374.53|372.53|374.6|372.6|374.6|372.6|374.53|372.53|7
1721120050000|2024-07-16 08:54:10|374.57|372.57|374.6|372.6|374.6|372.6|374.56|372.56|7
1721120070000|2024-07-16 08:54:30|374.61|372.61|374.62|372.62|374.62|372.62|374.61|372.61|2
1721120080000|2024-07-16 08:54:40|374.63|372.63|374.83|372.83|374.83|372.83|374.63|372.63|5
1721120090000|2024-07-16 08:54:50|374.84|372.84|374.84|372.84|374.88|372.88|374.83|372.83|7
1721120100000|2024-07-16 08:55:00|374.85|372.85|374.83|372.83|374.85|372.85|374.83|372.83|2
1721120110000|2024-07-16 08:55:10|374.82|372.82|374.82|372.82|374.83|372.83|374.82|372.82|3
1721120120000|2024-07-16 08:55:20|374.83|372.83|374.91|372.91|374.91|372.91|374.83|372.83|2
1721120130000|2024-07-16 08:55:30|375|373|375.07|373.07|375.07|373.07|374.95|372.95|17
1721120140000|2024-07-16 08:55:40|375|373|375.12|373.12|375.12|373.12|374.92|372.92|21
1721120150000|2024-07-16 08:55:50|375.1|373.1|375.01|373.01|375.12|373.12|375.01|373.01|13
1721120160000|2024-07-16 08:56:00|375.02|373.02|374.93|372.93|375.02|373.02|374.93|372.93|7
1721120170000|2024-07-16 08:56:10|374.92|372.92|374.86|372.86|374.92|372.92|374.86|372.86|16
1721120180000|2024-07-16 08:56:20|374.84|372.84|374.94|372.94|374.98|372.98|374.84|372.84|11
1721120190000|2024-07-16 08:56:30|374.98|372.98|375.04|373.04|375.04|373.04|374.95|372.95|11
1721120200000|2024-07-16 08:56:40|375.06|373.06|375.12|373.12|375.12|373.12|375.02|373.02|10
1721120210000|2024-07-16 08:56:50|375.36|373.36|375.37|373.37|375.37|373.37|375.36|373.36|2
1721120220000|2024-07-16 08:57:00|375.38|373.38|375.62|373.62|375.66|373.66|375.36|373.36|12
1721120230000|2024-07-16 08:57:10|375.6|373.6|375.64|373.64|375.66|373.66|375.49|373.49|29
1721120240000|2024-07-16 08:57:20|375.65|373.65|375.73|373.73|375.75|373.75|375.65|373.65|21
1721120250000|2024-07-16 08:57:30|375.74|373.74|375.73|373.73|375.76|373.76|375.71|373.71|16
1721120260000|2024-07-16 08:57:40|375.72|373.72|375.43|373.43|375.72|373.72|375.43|373.43|11
1721120270000|2024-07-16 08:57:50|375.42|373.42|375.39|373.39|375.42|373.42|375.38|373.38|8
1721120280000|2024-07-16 08:58:00|375.42|373.42|375.24|373.24|375.43|373.43|375.23|373.23|19
1721120290000|2024-07-16 08:58:10|375.25|373.25|375.28|373.28|375.3|373.3|375.21|373.21|17
1721120300000|2024-07-16 08:58:20|375.29|373.29|375.28|373.28|375.31|373.31|375.22|373.22|17
1721120310000|2024-07-16 08:58:30|375.29|373.29|375.37|373.37|375.37|373.37|375.19|373.19|23
1721120320000|2024-07-16 08:58:40|375.41|373.41|375.39|373.39|375.43|373.43|375.39|373.39|13
1721120330000|2024-07-16 08:58:50|375.36|373.36|375.28|373.28|375.37|373.37|375.25|373.25|12
1721120340000|2024-07-16 08:59:00|375.27|373.27|375.52|373.52|375.53|373.53|375.22|373.22|19
1721120350000|2024-07-16 08:59:10|375.53|373.53|375.68|373.68|375.68|373.68|375.53|373.53|12
1721120360000|2024-07-16 08:59:20|375.65|373.65|375.61|373.61|375.68|373.68|375.61|373.61|9
1721120370000|2024-07-16 08:59:30|375.64|373.64|375.68|373.68|375.68|373.68|375.61|373.61|15
1721120380000|2024-07-16 08:59:40|375.69|373.69|375.69|373.69|375.69|373.69|375.68|373.68|3
1721120390000|2024-07-16 08:59:50|375.77|373.77|375.77|373.77|375.79|373.79|375.76|373.76|11
1721120400000|2024-07-16 09:00:00|375.76|373.76|375.64|373.64|375.76|373.76|375.64|373.64|18
1721120410000|2024-07-16 09:00:10|375.61|373.61|375.5|373.5|375.61|373.61|375.5|373.5|13
1721120420000|2024-07-16 09:00:20|375.48|373.48|375.11|373.11|375.48|373.48|375.11|373.11|12
1721120430000|2024-07-16 09:00:30|375.1|373.1|375.1|373.1|375.1|373.1|375.1|373.1|1
1721120440000|2024-07-16 09:00:40|375.11|373.11|375.09|373.09|375.11|373.11|375.09|373.09|3
1721120450000|2024-07-16 09:00:50|375.08|373.08|375.15|373.15|375.25|373.25|375.08|373.08|13
1721120460000|2024-07-16 09:01:00|375.16|373.16|375.09|373.09|375.16|373.16|375.09|373.09|5
1721120470000|2024-07-16 09:01:10|375.08|373.08|374.96|372.96|375.08|373.08|374.96|372.96|2
1721120480000|2024-07-16 09:01:20|374.95|372.95|374.92|372.92|374.95|372.95|374.91|372.91|4
1721120490000|2024-07-16 09:01:30|374.89|372.89|374.92|372.92|374.96|372.96|374.88|372.88|14
1721120500000|2024-07-16 09:01:40|375.01|373.01|375.02|373.02|375.07|373.07|374.92|372.92|14
1721120510000|2024-07-16 09:01:50|375|373|374.83|372.83|375.02|373.02|374.83|372.83|13
1721120520000|2024-07-16 09:02:00|374.73|372.73|374.7|372.7|374.73|372.73|374.69|372.69|5
1721120530000|2024-07-16 09:02:10|374.69|372.69|374.58|372.58|374.69|372.69|374.58|372.58|6
1721120540000|2024-07-16 09:02:20|374.57|372.57|374.57|372.57|374.58|372.58|374.56|372.56|10
1721120550000|2024-07-16 09:02:30|374.56|372.56|374.4|372.4|374.56|372.56|374.21|372.21|19
1721120560000|2024-07-16 09:02:40|374.38|372.38|374.62|372.62|374.62|372.62|374.36|372.36|17
1721120570000|2024-07-16 09:02:50|374.61|372.61|374.51|372.51|374.62|372.62|374.49|372.49|18
1721120580000|2024-07-16 09:03:00|374.53|372.53|374.36|372.36|374.54|372.54|374.36|372.36|23
1721120590000|2024-07-16 09:03:10|374.39|372.39|374.43|372.43|374.46|372.46|374.39|372.39|14
1721120600000|2024-07-16 09:03:20|374.45|372.45|374.82|372.82|374.83|372.83|374.44|372.44|14
1721120610000|2024-07-16 09:03:30|374.84|372.84|375.08|373.08|375.08|373.08|374.83|372.83|9
1721120620000|2024-07-16 09:03:40|375.15|373.15|375.11|373.11|375.18|373.18|375.09|373.09|15
1721120630000|2024-07-16 09:03:50|375.07|373.07|374.98|372.98|375.09|373.09|374.98|372.98|17
1721120640000|2024-07-16 09:04:00|374.97|372.97|374.91|372.91|374.99|372.99|374.91|372.91|14
1721120650000|2024-07-16 09:04:10|374.92|372.92|375.16|373.16|375.16|373.16|374.92|372.92|23
1721120660000|2024-07-16 09:04:20|375.17|373.17|375.21|373.21|375.25|373.25|375.1|373.1|21
1721120670000|2024-07-16 09:04:30|375.24|373.24|375.55|373.55|375.62|373.62|375.24|373.24|33
1721120680000|2024-07-16 09:04:40|375.56|373.56|375.53|373.53|375.62|373.62|375.5|373.5|23
1721120690000|2024-07-16 09:04:50|375.51|373.51|375.62|373.62|375.62|373.62|375.48|373.48|16
1721120700000|2024-07-16 09:05:00|375.61|373.61|375.62|373.62|375.62|373.62|375.57|373.57|5
1721120710000|2024-07-16 09:05:10|375.63|373.63|376.05|374.05|376.05|374.05|375.63|373.63|18
1721120720000|2024-07-16 09:05:20|376.06|374.06|376.17|374.17|376.17|374.17|376.06|374.06|12
1721120730000|2024-07-16 09:05:30|376.29|374.29|376.37|374.37|376.37|374.37|376.29|374.29|16
1721120740000|2024-07-16 09:05:40|376.38|374.38|376.52|374.52|376.65|374.65|376.38|374.38|21
1721120750000|2024-07-16 09:05:50|376.54|374.54|376.56|374.56|376.75|374.75|376.54|374.54|21
1721120760000|2024-07-16 09:06:00|376.54|374.54|376.45|374.45|376.54|374.54|376.45|374.45|7
1721120770000|2024-07-16 09:06:10|376.46|374.46|376.37|374.37|376.46|374.46|376.28|374.28|33
1721120780000|2024-07-16 09:06:20|376.34|374.34|376.23|374.23|376.39|374.39|376.23|374.23|25
1721120790000|2024-07-16 09:06:30|376.21|374.21|376.26|374.26|376.48|374.48|376.21|374.21|19
1721120800000|2024-07-16 09:06:40|376.27|374.27|376.52|374.52|376.52|374.52|376.27|374.27|23
1721120810000|2024-07-16 09:06:50|376.53|374.53|376.44|374.44|376.59|374.59|376.39|374.39|17
1721120820000|2024-07-16 09:07:00|376.45|374.45|376.7|374.7|376.7|374.7|376.44|374.44|14
1721120830000|2024-07-16 09:07:10|376.73|374.73|377.17|375.17|377.17|375.17|376.73|374.73|13
1721120840000|2024-07-16 09:07:20|377.18|375.18|377.2|375.2|377.2|375.2|377.18|375.18|3
1721120850000|2024-07-16 09:07:30|377.26|375.26|377.75|375.75|377.79|375.79|377.26|375.26|16
1721120860000|2024-07-16 09:07:40|377.76|375.76|377.56|375.56|377.82|375.82|377.54|375.54|22
1721120870000|2024-07-16 09:07:50|377.55|375.55|377.43|375.43|377.58|375.58|377.43|375.43|13
1721120880000|2024-07-16 09:08:00|377.44|375.44|377.27|375.27|377.48|375.48|377.27|375.27|14
1721120890000|2024-07-16 09:08:10|377.31|375.31|377.43|375.43|377.48|375.48|377.23|375.23|22
1721120900000|2024-07-16 09:08:20|377.34|375.34|377.17|375.17|377.34|375.34|377.08|375.08|21
1721120910000|2024-07-16 09:08:30|377.16|375.16|376.94|374.94|377.16|375.16|376.93|374.93|15
1721120920000|2024-07-16 09:08:40|376.99|374.99|377.1|375.1|377.13|375.13|376.95|374.95|22
1721120930000|2024-07-16 09:08:50|377.11|375.11|377.14|375.14|377.26|375.26|377.09|375.09|19
1721120940000|2024-07-16 09:09:00|377.13|375.13|376.9|374.9|377.14|375.14|376.9|374.9|20
1721120950000|2024-07-16 09:09:10|376.89|374.89|376.81|374.81|376.89|374.89|376.71|374.71|20
1721120960000|2024-07-16 09:09:20|376.8|374.8|376.95|374.95|376.95|374.95|376.73|374.73|17
1721120970000|2024-07-16 09:09:30|376.97|374.97|377.14|375.14|377.14|375.14|376.97|374.97|10
1721120980000|2024-07-16 09:09:40|377.12|375.12|376.9|374.9|377.13|375.13|376.88|374.88|13
1721120990000|2024-07-16 09:09:50|376.91|374.91|376.89|374.89|376.94|374.94|376.89|374.89|11
1721121000000|2024-07-16 09:10:00|376.85|374.85|376.79|374.79|376.9|374.9|376.79|374.79|21
1721121010000|2024-07-16 09:10:10|376.8|374.8|376.93|374.93|376.95|374.95|376.8|374.8|13
1721121020000|2024-07-16 09:10:20|376.94|374.94|376.83|374.83|376.96|374.96|376.83|374.83|13
1721121030000|2024-07-16 09:10:30|376.84|374.84|376.72|374.72|376.86|374.86|376.72|374.72|12
1721121040000|2024-07-16 09:10:40|376.69|374.69|376.61|374.61|376.69|374.69|376.61|374.61|11
1721121050000|2024-07-16 09:10:50|376.56|374.56|376.45|374.45|376.57|374.57|376.44|374.44|17
1721121060000|2024-07-16 09:11:00|376.46|374.46|376.36|374.36|376.46|374.46|376.27|374.27|18
1721121070000|2024-07-16 09:11:10|376.41|374.41|376.42|374.42|376.43|374.43|376.33|374.33|20
1721121080000|2024-07-16 09:11:20|376.38|374.38|376.25|374.25|376.39|374.39|376.06|374.06|21
1721121090000|2024-07-16 09:11:30|376.24|374.24|376.09|374.09|376.24|374.24|376.08|374.08|16
1721121100000|2024-07-16 09:11:40|376.08|374.08|376.04|374.04|376.11|374.11|375.95|373.95|13
1721121110000|2024-07-16 09:11:50|376.03|374.03|376.06|374.06|376.06|374.06|376.03|374.03|6
1721121120000|2024-07-16 09:12:00|376.05|374.05|375.97|373.97|376.05|374.05|375.88|373.88|18
1721121130000|2024-07-16 09:12:10|376.11|374.11|375.86|373.86|376.13|374.13|375.86|373.86|22
1721121140000|2024-07-16 09:12:20|375.85|373.85|375.84|373.84|375.88|373.88|375.81|373.81|16
1721121150000|2024-07-16 09:12:30|375.83|373.83|375.71|373.71|375.83|373.83|375.71|373.71|6
1721121160000|2024-07-16 09:12:40|375.61|373.61|375.46|373.46|375.61|373.61|375.46|373.46|24
1721121170000|2024-07-16 09:12:50|375.47|373.47|375.44|373.44|375.48|373.48|375.41|373.41|22
1721121180000|2024-07-16 09:13:00|375.45|373.45|375.61|373.61|375.66|373.66|375.45|373.45|17
1721121190000|2024-07-16 09:13:10|375.66|373.66|375.67|373.67|375.67|373.67|375.58|373.58|15
1721121200000|2024-07-16 09:13:20|375.66|373.66|375.7|373.7|375.86|373.86|375.66|373.66|20
1721121210000|2024-07-16 09:13:30|375.69|373.69|375.83|373.83|375.91|373.91|375.69|373.69|20
1721121220000|2024-07-16 09:13:40|375.85|373.85|376.21|374.21|376.32|374.32|375.82|373.82|25
1721121230000|2024-07-16 09:13:50|376.19|374.19|376.14|374.14|376.19|374.19|376.08|374.08|18
1721121240000|2024-07-16 09:14:00|376.13|374.13|376.4|374.4|376.4|374.4|376.13|374.13|23
1721121250000|2024-07-16 09:14:10|376.41|374.41|376.25|374.25|376.41|374.41|376.24|374.24|19
1721121260000|2024-07-16 09:14:20|376.26|374.26|376.2|374.2|376.29|374.29|376.11|374.11|16
1721121270000|2024-07-16 09:14:30|376.19|374.19|376.28|374.28|376.28|374.28|376.18|374.18|19
1721121280000|2024-07-16 09:14:40|376.26|374.26|376.41|374.41|376.43|374.43|376.26|374.26|16
1721121290000|2024-07-16 09:14:50|376.4|374.4|376.4|374.4|376.46|374.46|376.35|374.35|20
1721121300000|2024-07-16 09:15:00|376.39|374.39|376.34|374.34|376.47|374.47|376.31|374.31|19
1721121310000|2024-07-16 09:15:10|376.33|374.33|376.13|374.13|376.33|374.33|376.13|374.13|19
1721121320000|2024-07-16 09:15:20|376.16|374.16|376.15|374.15|376.2|374.2|376.1|374.1|21
1721121330000|2024-07-16 09:15:30|376.14|374.14|375.92|373.92|376.15|374.15|375.9|373.9|17
1721121340000|2024-07-16 09:15:40|375.91|373.91|375.94|373.94|375.94|373.94|375.84|373.84|16
1721121350000|2024-07-16 09:15:50|375.88|373.88|375.8|373.8|375.94|373.94|375.8|373.8|18
1721121360000|2024-07-16 09:16:00|375.82|373.82|375.85|373.85|375.88|373.88|375.79|373.79|18
1721121370000|2024-07-16 09:16:10|375.86|373.86|376.12|374.12|376.12|374.12|375.81|373.81|16
1721121380000|2024-07-16 09:16:20|376.14|374.14|376.45|374.45|376.45|374.45|376.12|374.12|21
1721121390000|2024-07-16 09:16:30|376.46|374.46|376.39|374.39|376.49|374.49|376.37|374.37|16
1721121400000|2024-07-16 09:16:40|376.4|374.4|376.44|374.44|376.48|374.48|376.4|374.4|16
1721121410000|2024-07-16 09:16:50|376.45|374.45|376.4|374.4|376.5|374.5|376.39|374.39|22
1721121420000|2024-07-16 09:17:00|376.44|374.44|376.5|374.5|376.61|374.61|376.4|374.4|25
1721121430000|2024-07-16 09:17:10|376.47|374.47|376.55|374.55|376.57|374.57|376.47|374.47|19
1721121440000|2024-07-16 09:17:20|376.56|374.56|376.86|374.86|376.86|374.86|376.55|374.55|18
1721121450000|2024-07-16 09:17:30|376.87|374.87|377.02|375.02|377.03|375.03|376.8|374.8|21
1721121460000|2024-07-16 09:17:40|377.03|375.03|377.44|375.44|377.44|375.44|377.03|375.03|11
1721121470000|2024-07-16 09:17:50|377.45|375.45|377.43|375.43|377.46|375.46|377.36|375.36|19
1721121480000|2024-07-16 09:18:00|377.42|375.42|377.26|375.26|377.45|375.45|377.26|375.26|25
1721121490000|2024-07-16 09:18:10|377.27|375.27|377.44|375.44|377.44|375.44|377.27|375.27|17
1721121500000|2024-07-16 09:18:20|377.46|375.46|377.58|375.58|377.58|375.58|377.46|375.46|16
1721121510000|2024-07-16 09:18:30|377.59|375.59|377.67|375.67|377.7|375.7|377.59|375.59|7
1721121520000|2024-07-16 09:18:40|377.68|375.68|377.82|375.82|377.82|375.82|377.65|375.65|16
1721121530000|2024-07-16 09:18:50|377.84|375.84|377.9|375.9|377.97|375.97|377.81|375.81|11
1721121540000|2024-07-16 09:19:00|377.91|375.91|378.09|376.09|378.09|376.09|377.89|375.89|11
1721121550000|2024-07-16 09:19:10|378.08|376.08|378.24|376.24|378.24|376.24|378.08|376.08|11
1721121560000|2024-07-16 09:19:20|378.25|376.25|378.3|376.3|378.33|376.33|378.23|376.23|16
1721121570000|2024-07-16 09:19:30|378.28|376.28|378.36|376.36|378.37|376.37|378.24|376.24|21
1721121580000|2024-07-16 09:19:40|378.35|376.35|378.43|376.43|378.44|376.44|378.35|376.35|17
1721121590000|2024-07-16 09:19:50|378.44|376.44|378.3|376.3|378.44|376.44|378.23|376.23|19
1721121600000|2024-07-16 09:20:00|378.28|376.28|378.22|376.22|378.31|376.31|378.21|376.21|18
1721121610000|2024-07-16 09:20:10|378.23|376.23|378.15|376.15|378.24|376.24|378.09|376.09|24
1721121620000|2024-07-16 09:20:20|378.14|376.14|378.11|376.11|378.14|376.14|378.11|376.11|13
1721121630000|2024-07-16 09:20:30|378.08|376.08|377.93|375.93|378.08|376.08|377.92|375.92|18
1721121640000|2024-07-16 09:20:40|377.92|375.92|377.98|375.98|377.99|375.99|377.91|375.91|7
1721121650000|2024-07-16 09:20:50|377.97|375.97|378.11|376.11|378.16|376.16|377.94|375.94|21
1721121660000|2024-07-16 09:21:00|378.1|376.1|378.15|376.15|378.15|376.15|377.87|375.87|25
1721121670000|2024-07-16 09:21:10|378.17|376.17|377.98|375.98|378.17|376.17|377.94|375.94|18
1721121680000|2024-07-16 09:21:20|377.99|375.99|377.91|375.91|378.04|376.04|377.89|375.89|16
1721121690000|2024-07-16 09:21:30|377.88|375.88|378.05|376.05|378.05|376.05|377.85|375.85|16
1721121700000|2024-07-16 09:21:40|378.06|376.06|378.13|376.13|378.13|376.13|377.91|375.91|16
1721121710000|2024-07-16 09:21:50|378.15|376.15|378.18|376.18|378.2|376.2|378.1|376.1|17
1721121720000|2024-07-16 09:22:00|378.14|376.14|378.2|376.2|378.2|376.2|378.12|376.12|17
1721121730000|2024-07-16 09:22:10|378.24|376.24|378.14|376.14|378.34|376.34|378.13|376.13|19
1721121740000|2024-07-16 09:22:20|378.12|376.12|378.06|376.06|378.22|376.22|378.06|376.06|16
1721121750000|2024-07-16 09:22:30|378.08|376.08|378.13|376.13|378.13|376.13|378.08|376.08|9
1721121760000|2024-07-16 09:22:40|378.12|376.12|378.04|376.04|378.14|376.14|378.04|376.04|14
1721121770000|2024-07-16 09:22:50|378.02|376.02|377.84|375.84|378.02|376.02|377.81|375.81|10
1721121780000|2024-07-16 09:23:00|377.81|375.81|378|376|378.08|376.08|377.81|375.81|15
1721121790000|2024-07-16 09:23:10|377.99|375.99|377.99|375.99|378.08|376.08|377.99|375.99|9
1721121800000|2024-07-16 09:23:20|377.96|375.96|378.02|376.02|378.06|376.06|377.95|375.95|15
1721121810000|2024-07-16 09:23:30|378|376|378|376|378.03|376.03|378|376|7
1721121820000|2024-07-16 09:23:40|378.01|376.01|378.09|376.09|378.09|376.09|378.01|376.01|6
1721121830000|2024-07-16 09:23:50|378.08|376.08|378.18|376.18|378.19|376.19|378.08|376.08|12
1721121840000|2024-07-16 09:24:00|378.2|376.2|378.08|376.08|378.21|376.21|378.03|376.03|15
1721121850000|2024-07-16 09:24:10|378.11|376.11|377.96|375.96|378.13|376.13|377.96|375.96|15
1721121860000|2024-07-16 09:24:20|377.98|375.98|378.27|376.27|378.27|376.27|377.98|375.98|18
1721121870000|2024-07-16 09:24:30|378.26|376.26|378.41|376.41|378.41|376.41|378.22|376.22|16
1721121880000|2024-07-16 09:24:40|378.4|376.4|378.48|376.48|378.48|376.48|378.4|376.4|11
1721121890000|2024-07-16 09:24:50|378.49|376.49|378.53|376.53|378.53|376.53|378.48|376.48|7
1721121900000|2024-07-16 09:25:00|378.52|376.52|378.62|376.62|378.89|376.89|378.48|376.48|16
1721121910000|2024-07-16 09:25:10|378.64|376.64|378.51|376.51|378.66|376.66|378.51|376.51|14
1721121920000|2024-07-16 09:25:20|378.41|376.41|378.31|376.31|378.42|376.42|378.31|376.31|12
1721121930000|2024-07-16 09:25:30|378.33|376.33|378.33|376.33|378.33|376.33|378.32|376.32|5
1721121940000|2024-07-16 09:25:40|378.32|376.32|378.07|376.07|378.32|376.32|377.96|375.96|13
1721121950000|2024-07-16 09:25:50|378.05|376.05|378.43|376.43|378.49|376.49|378.05|376.05|11
1721121960000|2024-07-16 09:26:00|378.41|376.41|378.19|376.19|378.41|376.41|378.19|376.19|17
1721121970000|2024-07-16 09:26:10|378.2|376.2|378.1|376.1|378.2|376.2|378.09|376.09|14
1721121980000|2024-07-16 09:26:20|378.09|376.09|378.06|376.06|378.09|376.09|378.04|376.04|11
1721121990000|2024-07-16 09:26:30|378.07|376.07|378.1|376.1|378.1|376.1|378.06|376.06|12
1721122000000|2024-07-16 09:26:40|378.08|376.08|378.05|376.05|378.08|376.08|378.03|376.03|7
1721122010000|2024-07-16 09:26:50|378.06|376.06|378.1|376.1|378.1|376.1|378.06|376.06|2
1721122020000|2024-07-16 09:27:00|378.09|376.09|377.83|375.83|378.09|376.09|377.83|375.83|12
1721122030000|2024-07-16 09:27:10|377.82|375.82|377.81|375.81|377.82|375.82|377.81|375.81|2
1721122040000|2024-07-16 09:27:20|377.61|375.61|377.58|375.58|377.62|375.62|377.57|375.57|12
1721122050000|2024-07-16 09:27:30|377.57|375.57|377.65|375.65|377.65|375.65|377.43|375.43|13
1721122060000|2024-07-16 09:27:40|377.64|375.64|377.78|375.78|377.79|375.79|377.64|375.64|16
1721122070000|2024-07-16 09:27:50|377.77|375.77|377.79|375.79|377.79|375.79|377.75|375.75|14
1721122080000|2024-07-16 09:28:00|377.78|375.78|377.63|375.63|377.78|375.78|377.63|375.63|11
1721122090000|2024-07-16 09:28:10|377.62|375.62|377.6|375.6|377.62|375.62|377.57|375.57|7
1721122110000|2024-07-16 09:28:30|377.59|375.59|377.6|375.6|377.6|375.6|377.59|375.59|2
1721122130000|2024-07-16 09:28:50|377.58|375.58|377.51|375.51|377.58|375.58|377.51|375.51|4
1721122140000|2024-07-16 09:29:00|377.39|375.39|377.19|375.19|377.39|375.39|377.17|375.17|12
1721122150000|2024-07-16 09:29:10|377.23|375.23|377.14|375.14|377.23|375.23|377.14|375.14|13
1721122160000|2024-07-16 09:29:20|377.13|375.13|377.1|375.1|377.14|375.14|377.1|375.1|20
1721122170000|2024-07-16 09:29:30|377.09|375.09|377.1|375.1|377.1|375.1|377.09|375.09|8
1721122180000|2024-07-16 09:29:40|377.09|375.09|377.09|375.09|377.09|375.09|377.09|375.09|1
1721122190000|2024-07-16 09:29:50|377.1|375.1|377.18|375.18|377.18|375.18|377.09|375.09|6
1721122200000|2024-07-16 09:30:00|377.3|375.3|377.6|375.6|377.6|375.6|377.25|375.25|9
1721122210000|2024-07-16 09:30:10|377.54|375.54|377.83|375.83|377.87|375.87|377.5|375.5|16
1721122220000|2024-07-16 09:30:20|377.82|375.82|377.89|375.89|377.9|375.9|377.74|375.74|26
1721122230000|2024-07-16 09:30:30|377.88|375.88|378.06|376.06|378.13|376.13|377.86|375.86|22
1721122240000|2024-07-16 09:30:40|378.1|376.1|378.02|376.02|378.1|376.1|378|376|12
1721122250000|2024-07-16 09:30:50|378.03|376.03|378|376|378.03|376.03|378|376|10
1721122260000|2024-07-16 09:31:00|378.02|376.02|378.05|376.05|378.09|376.09|377.95|375.95|21
1721122270000|2024-07-16 09:31:10|378.04|376.04|377.88|375.88|378.04|376.04|377.88|375.88|13
1721122280000|2024-07-16 09:31:20|377.87|375.87|377.71|375.71|377.87|375.87|377.71|375.71|10
1721122290000|2024-07-16 09:31:30|377.68|375.68|377.67|375.67|377.69|375.69|377.66|375.66|16
1721122300000|2024-07-16 09:31:40|377.66|375.66|377.67|375.67|377.67|375.67|377.65|375.65|7
1721122310000|2024-07-16 09:31:50|377.66|375.66|377.49|375.49|377.66|375.66|377.47|375.47|8
1721122320000|2024-07-16 09:32:00|377.48|375.48|377.46|375.46|377.49|375.49|377.39|375.39|17
1721122330000|2024-07-16 09:32:10|377.45|375.45|377.39|375.39|377.48|375.48|377.36|375.36|17
1721122340000|2024-07-16 09:32:20|377.38|375.38|377.38|375.38|377.39|375.39|377.33|375.33|11
1721122350000|2024-07-16 09:32:30|377.39|375.39|377.36|375.36|377.41|375.41|377.35|375.35|9
1721122360000|2024-07-16 09:32:40|377.34|375.34|377.28|375.28|377.35|375.35|377.28|375.28|7
1721122370000|2024-07-16 09:32:50|377.3|375.3|377.34|375.34|377.34|375.34|377.3|375.3|5
1721122380000|2024-07-16 09:33:00|377.32|375.32|377.28|375.28|377.33|375.33|377.28|375.28|5
1721122390000|2024-07-16 09:33:10|377.27|375.27|377.09|375.09|377.27|375.27|377.08|375.08|10
1721122400000|2024-07-16 09:33:20|377.1|375.1|377.04|375.04|377.1|375.1|377.04|375.04|13
1721122410000|2024-07-16 09:33:30|377.02|375.02|376.9|374.9|377.02|375.02|376.88|374.88|11
1721122420000|2024-07-16 09:33:40|376.95|374.95|376.98|374.98|376.98|374.98|376.95|374.95|2
1721122430000|2024-07-16 09:33:50|377.02|375.02|377.04|375.04|377.04|375.04|377.02|375.02|5
1721122440000|2024-07-16 09:34:00|377.05|375.05|377.01|375.01|377.09|375.09|376.98|374.98|16
1721122450000|2024-07-16 09:34:10|377.02|375.02|376.94|374.94|377.03|375.03|376.94|374.94|13
1721122460000|2024-07-16 09:34:20|376.92|374.92|376.95|374.95|376.96|374.96|376.92|374.92|5
1721122470000|2024-07-16 09:34:30|376.94|374.94|376.96|374.96|376.96|374.96|376.92|374.92|5
1721122480000|2024-07-16 09:34:40|376.95|374.95|377.19|375.19|377.19|375.19|376.95|374.95|11
1721122490000|2024-07-16 09:34:50|377.18|375.18|377.33|375.33|377.33|375.33|377.17|375.17|8
1721122500000|2024-07-16 09:35:00|377.29|375.29|377.32|375.32|377.33|375.33|377.24|375.24|16
1721122510000|2024-07-16 09:35:10|377.33|375.33|377.56|375.56|377.57|375.57|377.33|375.33|17
1721122520000|2024-07-16 09:35:20|377.57|375.57|377.76|375.76|377.76|375.76|377.57|375.57|11
1721122530000|2024-07-16 09:35:30|377.77|375.77|377.77|375.77|377.77|375.77|377.77|375.77|1
1721122540000|2024-07-16 09:35:40|377.78|375.78|377.78|375.78|377.8|375.8|377.78|375.78|4
1721122550000|2024-07-16 09:35:50|377.76|375.76|377.64|375.64|377.76|375.76|377.64|375.64|9
1721122560000|2024-07-16 09:36:00|377.67|375.67|377.76|375.76|377.76|375.76|377.63|375.63|11
1721122570000|2024-07-16 09:36:10|377.71|375.71|377.66|375.66|377.71|375.71|377.64|375.64|13
1721122580000|2024-07-16 09:36:20|377.68|375.68|377.7|375.7|377.72|375.72|377.67|375.67|17
1721122590000|2024-07-16 09:36:30|377.71|375.71|377.7|375.7|377.75|375.75|377.68|375.68|18
1721122600000|2024-07-16 09:36:40|377.69|375.69|377.76|375.76|377.76|375.76|377.69|375.69|9
1721122610000|2024-07-16 09:36:50|377.77|375.77|377.78|375.78|377.78|375.78|377.77|375.77|2
1721122620000|2024-07-16 09:37:00|377.79|375.79|377.86|375.86|377.86|375.86|377.79|375.79|7
1721122630000|2024-07-16 09:37:10|377.87|375.87|377.88|375.88|377.88|375.88|377.87|375.87|2
1721122650000|2024-07-16 09:37:30|377.89|375.89|377.89|375.89|377.89|375.89|377.89|375.89|1
1721122660000|2024-07-16 09:37:40|378.11|376.11|378.1|376.1|378.15|376.15|378.09|376.09|14
1721122670000|2024-07-16 09:37:50|378.12|376.12|378.09|376.09|378.15|376.15|378.01|376.01|18
1721122680000|2024-07-16 09:38:00|378.1|376.1|378.22|376.22|378.27|376.27|378.1|376.1|18
1721122690000|2024-07-16 09:38:10|378.18|376.18|378.15|376.15|378.22|376.22|378.14|376.14|16
1721122700000|2024-07-16 09:38:20|378.16|376.16|378.13|376.13|378.22|376.22|378.13|376.13|14
1721122710000|2024-07-16 09:38:30|378.15|376.15|378.39|376.39|378.39|376.39|378.15|376.15|19
1721122720000|2024-07-16 09:38:40|378.4|376.4|378.4|376.4|378.4|376.4|378.4|376.4|1
1721122730000|2024-07-16 09:38:50|378.41|376.41|378.43|376.43|378.44|376.44|378.41|376.41|5
1721122740000|2024-07-16 09:39:00|378.44|376.44|378.42|376.42|378.44|376.44|378.41|376.41|7
1721122780000|2024-07-16 09:39:40|378.43|376.43|378.43|376.43|378.43|376.43|378.43|376.43|1
1721122790000|2024-07-16 09:39:50|378.44|376.44|378.43|376.43|378.44|376.44|378.43|376.43|2
1721122820000|2024-07-16 09:40:20|378.74|376.74|378.87|376.87|378.87|376.87|378.73|376.73|13
1721122830000|2024-07-16 09:40:30|378.89|376.89|378.9|376.9|378.92|376.92|378.88|376.88|15
1721122840000|2024-07-16 09:40:40|378.88|376.88|378.85|376.85|378.91|376.91|378.84|376.84|14
1721122850000|2024-07-16 09:40:50|378.86|376.86|378.91|376.91|378.91|376.91|378.86|376.86|13
1721122860000|2024-07-16 09:41:00|378.96|376.96|379.05|377.05|379.05|377.05|378.96|376.96|10
1721122870000|2024-07-16 09:41:10|379.04|377.04|379.01|377.01|379.04|377.04|378.91|376.91|23
1721122880000|2024-07-16 09:41:20|378.97|376.97|379.01|377.01|379.01|377.01|378.95|376.95|22
1721122890000|2024-07-16 09:41:30|378.99|376.99|379.02|377.02|379.04|377.04|378.92|376.92|22
1721122900000|2024-07-16 09:41:40|379.03|377.03|379|377|379.03|377.03|378.9|376.9|17
1721122910000|2024-07-16 09:41:50|378.99|376.99|378.98|376.98|379.01|377.01|378.95|376.95|10
1721122920000|2024-07-16 09:42:00|378.96|376.96|378.93|376.93|378.96|376.96|378.92|376.92|8
1721122930000|2024-07-16 09:42:10|378.96|376.96|378.95|376.95|379|377|378.95|376.95|11
1721122940000|2024-07-16 09:42:20|378.9|376.9|379.05|377.05|379.05|377.05|378.88|376.88|9
1721122950000|2024-07-16 09:42:30|379.04|377.04|378.96|376.96|379.04|377.04|378.94|376.94|9
1721122960000|2024-07-16 09:42:40|378.97|376.97|378.99|376.99|379.04|377.04|378.96|376.96|10
1721122970000|2024-07-16 09:42:50|379|377|378.94|376.94|379.03|377.03|378.93|376.93|12
1721122980000|2024-07-16 09:43:00|378.93|376.93|378.95|376.95|378.95|376.95|378.91|376.91|6
1721122990000|2024-07-16 09:43:10|378.93|376.93|378.95|376.95|378.95|376.95|378.92|376.92|5
1721123000000|2024-07-16 09:43:20|378.96|376.96|378.94|376.94|378.96|376.96|378.94|376.94|2
1721123010000|2024-07-16 09:43:30|378.93|376.93|378.94|376.94|378.95|376.95|378.93|376.93|4
1721123020000|2024-07-16 09:43:40|378.95|376.95|378.95|376.95|378.96|376.96|378.94|376.94|11
1721123030000|2024-07-16 09:43:50|378.96|376.96|379.09|377.09|379.1|377.1|378.96|376.96|15
1721123040000|2024-07-16 09:44:00|379.1|377.1|379.06|377.06|379.1|377.1|379.03|377.03|16
1721123050000|2024-07-16 09:44:10|379.07|377.07|379.22|377.22|379.23|377.23|379.05|377.05|19
1721123060000|2024-07-16 09:44:20|379.23|377.23|379.4|377.4|379.4|377.4|379.23|377.23|15
1721123070000|2024-07-16 09:44:30|379.41|377.41|379.41|377.41|379.41|377.41|379.39|377.39|13
1721123080000|2024-07-16 09:44:40|379.42|377.42|379.66|377.66|379.66|377.66|379.42|377.42|19
1721123090000|2024-07-16 09:44:50|379.65|377.65|379.61|377.61|379.69|377.69|379.61|377.61|8
1721123100000|2024-07-16 09:45:00|379.62|377.62|379.41|377.41|379.62|377.62|379.41|377.41|10
1721123110000|2024-07-16 09:45:10|379.4|377.4|379.22|377.22|379.4|377.4|379.22|377.22|9
1721123120000|2024-07-16 09:45:20|379.25|377.25|379.03|377.03|379.25|377.25|379.01|377.01|13
1721123130000|2024-07-16 09:45:30|379.04|377.04|379.17|377.17|379.17|377.17|378.92|376.92|15
1721123140000|2024-07-16 09:45:40|379.18|377.18|379.3|377.3|379.48|377.48|379.18|377.18|25
1721123150000|2024-07-16 09:45:50|379.31|377.31|379.18|377.18|379.31|377.31|379.18|377.18|15
1721123160000|2024-07-16 09:46:00|379.16|377.16|378.97|376.97|379.16|377.16|378.97|376.97|10
1721123170000|2024-07-16 09:46:10|378.96|376.96|378.9|376.9|378.97|376.97|378.89|376.89|14
1721123180000|2024-07-16 09:46:20|378.95|376.95|378.76|376.76|378.95|376.95|378.76|376.76|3
1721123190000|2024-07-16 09:46:30|378.75|376.75|378.65|376.65|378.77|376.77|378.65|376.65|14
1721123200000|2024-07-16 09:46:40|378.66|376.66|378.46|376.46|378.66|376.66|378.44|376.44|11
1721123210000|2024-07-16 09:46:50|378.44|376.44|378.51|376.51|378.51|376.51|378.44|376.44|9
1721123220000|2024-07-16 09:47:00|378.49|376.49|378.73|376.73|378.73|376.73|378.48|376.48|11
1721123230000|2024-07-16 09:47:10|378.77|376.77|378.68|376.68|378.78|376.78|378.68|376.68|15
1721123240000|2024-07-16 09:47:20|378.69|376.69|378.75|376.75|378.78|376.78|378.67|376.67|15
1721123250000|2024-07-16 09:47:30|378.74|376.74|378.64|376.64|378.74|376.74|378.64|376.64|10
1721123260000|2024-07-16 09:47:40|378.61|376.61|378.45|376.45|378.61|376.61|378.39|376.39|9
1721123270000|2024-07-16 09:47:50|378.44|376.44|378.63|376.63|378.68|376.68|378.44|376.44|21
1721123280000|2024-07-16 09:48:00|378.61|376.61|378.55|376.55|378.66|376.66|378.55|376.55|19
1721123290000|2024-07-16 09:48:10|378.56|376.56|378.42|376.42|378.56|376.56|378.39|376.39|19
1721123300000|2024-07-16 09:48:20|378.44|376.44|378.74|376.74|378.74|376.74|378.44|376.44|20
1721123310000|2024-07-16 09:48:30|378.79|376.79|378.77|376.77|378.8|376.8|378.73|376.73|21
1721123320000|2024-07-16 09:48:40|378.78|376.78|378.92|376.92|378.94|376.94|378.78|376.78|22
1721123330000|2024-07-16 09:48:50|378.91|376.91|378.96|376.96|378.99|376.99|378.9|376.9|17
1721123340000|2024-07-16 09:49:00|378.94|376.94|379.15|377.15|379.15|377.15|378.91|376.91|19
1721123350000|2024-07-16 09:49:10|379.16|377.16|379.12|377.12|379.22|377.22|379.11|377.11|16
1721123360000|2024-07-16 09:49:20|379.13|377.13|379.11|377.11|379.21|377.21|379.02|377.02|20
1721123370000|2024-07-16 09:49:30|379.12|377.12|378.8|376.8|379.16|377.16|378.8|376.8|13
1721123380000|2024-07-16 09:49:40|378.84|376.84|378.81|376.81|378.86|376.86|378.8|376.8|15
1721123390000|2024-07-16 09:49:50|378.8|376.8|378.8|376.8|378.81|376.81|378.78|376.78|8
1721123400000|2024-07-16 09:50:00|378.81|376.81|378.8|376.8|378.94|376.94|378.79|376.79|21
1721123410000|2024-07-16 09:50:10|378.82|376.82|378.63|376.63|378.82|376.82|378.62|376.62|14
1721123420000|2024-07-16 09:50:20|378.62|376.62|378.56|376.56|378.63|376.63|378.54|376.54|10
1721123430000|2024-07-16 09:50:30|378.57|376.57|378.68|376.68|378.76|376.76|378.57|376.57|19
1721123440000|2024-07-16 09:50:40|378.67|376.67|378.6|376.6|378.67|376.67|378.58|376.58|15
1721123450000|2024-07-16 09:50:50|378.58|376.58|378.74|376.74|378.74|376.74|378.58|376.58|18
1721123460000|2024-07-16 09:51:00|378.77|376.77|378.81|376.81|378.89|376.89|378.73|376.73|29
1721123470000|2024-07-16 09:51:10|378.8|376.8|378.74|376.74|378.8|376.8|378.73|376.73|15
1721123480000|2024-07-16 09:51:20|378.72|376.72|378.75|376.75|378.76|376.76|378.59|376.59|18
1721123490000|2024-07-16 09:51:30|378.74|376.74|378.76|376.76|378.81|376.81|378.72|376.72|16
1721123500000|2024-07-16 09:51:40|378.75|376.75|378.81|376.81|378.81|376.81|378.75|376.75|14
1721123510000|2024-07-16 09:51:50|378.91|376.91|378.98|376.98|378.98|376.98|378.9|376.9|14
1721123520000|2024-07-16 09:52:00|379.01|377.01|378.85|376.85|379.01|377.01|378.83|376.83|16
1721123530000|2024-07-16 09:52:10|378.84|376.84|378.65|376.65|378.84|376.84|378.63|376.63|8
1721123540000|2024-07-16 09:52:20|378.64|376.64|378.51|376.51|378.64|376.64|378.51|376.51|8
1721123550000|2024-07-16 09:52:30|378.49|376.49|378.5|376.5|378.5|376.5|378.49|376.49|8
1721123560000|2024-07-16 09:52:40|378.52|376.52|378.51|376.51|378.52|376.52|378.5|376.5|6
1721123570000|2024-07-16 09:52:50|378.54|376.54|378.54|376.54|378.55|376.55|378.5|376.5|11
1721123580000|2024-07-16 09:53:00|378.61|376.61|378.78|376.78|378.8|376.8|378.6|376.6|21
1721123590000|2024-07-16 09:53:10|378.79|376.79|378.99|376.99|379.03|377.03|378.79|376.79|19
1721123600000|2024-07-16 09:53:20|379|377|378.95|376.95|379.01|377.01|378.89|376.89|20
1721123610000|2024-07-16 09:53:30|378.97|376.97|378.96|376.96|379.04|377.04|378.95|376.95|17
1721123620000|2024-07-16 09:53:40|378.99|376.99|378.99|376.99|379.01|377.01|378.98|376.98|5
1721123630000|2024-07-16 09:53:50|379|377|378.97|376.97|379.02|377.02|378.96|376.96|15
1721123640000|2024-07-16 09:54:00|378.96|376.96|379.08|377.08|379.09|377.09|378.96|376.96|12
1721123650000|2024-07-16 09:54:10|379.06|377.06|379|377|379.08|377.08|378.98|376.98|17
1721123660000|2024-07-16 09:54:20|379.03|377.03|379.04|377.04|379.06|377.06|379.02|377.02|7
1721123670000|2024-07-16 09:54:30|379.06|377.06|379.03|377.03|379.06|377.06|379.03|377.03|6
1721123680000|2024-07-16 09:54:40|379.02|377.02|379.02|377.02|379.03|377.03|378.99|376.99|11
1721123690000|2024-07-16 09:54:50|379.03|377.03|379.1|377.1|379.11|377.11|379.02|377.02|14
1721123700000|2024-07-16 09:55:00|379.06|377.06|379.02|377.02|379.11|377.11|379.02|377.02|16
1721123720000|2024-07-16 09:55:20|379.03|377.03|378.97|376.97|379.03|377.03|378.95|376.95|13
1721123730000|2024-07-16 09:55:30|378.98|376.98|378.94|376.94|379.08|377.08|378.94|376.94|18
1721123740000|2024-07-16 09:55:40|378.92|376.92|378.81|376.81|378.92|376.92|378.81|376.81|13
1721123750000|2024-07-16 09:55:50|378.77|376.77|378.79|376.79|378.8|376.8|378.76|376.76|13
1721123760000|2024-07-16 09:56:00|378.78|376.78|378.79|376.79|378.81|376.81|378.76|376.76|15
1721123770000|2024-07-16 09:56:10|378.78|376.78|378.86|376.86|378.86|376.86|378.77|376.77|15
1721123780000|2024-07-16 09:56:20|378.87|376.87|378.89|376.89|378.97|376.97|378.79|376.79|17
1721123790000|2024-07-16 09:56:30|378.88|376.88|378.71|376.71|378.88|376.88|378.71|376.71|10
1721123800000|2024-07-16 09:56:40|378.69|376.69|378.82|376.82|378.82|376.82|378.69|376.69|14
1721123810000|2024-07-16 09:56:50|378.81|376.81|378.94|376.94|378.94|376.94|378.81|376.81|17
1721123820000|2024-07-16 09:57:00|378.95|376.95|379.06|377.06|379.06|377.06|378.93|376.93|21
1721123830000|2024-07-16 09:57:10|379.07|377.07|378.97|376.97|379.07|377.07|378.96|376.96|7
1721123840000|2024-07-16 09:57:20|378.98|376.98|378.97|376.97|378.99|376.99|378.96|376.96|9
1721123850000|2024-07-16 09:57:30|378.96|376.96|378.99|376.99|378.99|376.99|378.96|376.96|10
1721123860000|2024-07-16 09:57:40|378.98|376.98|378.91|376.91|378.99|376.99|378.9|376.9|13
1721123870000|2024-07-16 09:57:50|378.92|376.92|378.93|376.93|378.93|376.93|378.91|376.91|4
1721123880000|2024-07-16 09:58:00|378.92|376.92|379|377|379.04|377.04|378.92|376.92|17
1721123890000|2024-07-16 09:58:10|378.99|376.99|378.96|376.96|378.99|376.99|378.94|376.94|14
1721123900000|2024-07-16 09:58:20|378.97|376.97|378.97|376.97|378.98|376.98|378.96|376.96|8
1721123910000|2024-07-16 09:58:30|378.96|376.96|378.97|376.97|378.97|376.97|378.96|376.96|2
1721123920000|2024-07-16 09:58:40|378.98|376.98|379.2|377.2|379.2|377.2|378.98|376.98|13
1721123930000|2024-07-16 09:58:50|379.19|377.19|379.12|377.12|379.22|377.22|379.12|377.12|5
1721123940000|2024-07-16 09:59:00|379.13|377.13|379.19|377.19|379.22|377.22|379.13|377.13|9
1721123950000|2024-07-16 09:59:10|379.14|377.14|379.17|377.17|379.19|377.19|379.12|377.12|14
1721123960000|2024-07-16 09:59:20|379.16|377.16|379.13|377.13|379.22|377.22|379.13|377.13|15
1721123970000|2024-07-16 09:59:30|379.14|377.14|379.12|377.12|379.14|377.14|379.11|377.11|5
1721123980000|2024-07-16 09:59:40|379.13|377.13|379.15|377.15|379.15|377.15|379.11|377.11|6
1721123990000|2024-07-16 09:59:50|379.16|377.16|378.96|376.96|379.18|377.18|378.96|376.96|8
1721124000000|2024-07-16 10:00:00|378.91|376.91|378.92|376.92|378.93|376.93|378.91|376.91|8
1721124010000|2024-07-16 10:00:10|378.93|376.93|379.04|377.04|379.04|377.04|378.92|376.92|7
1721124020000|2024-07-16 10:00:20|379.08|377.08|379.29|377.29|379.29|377.29|379.08|377.08|19
1721124030000|2024-07-16 10:00:30|379.28|377.28|379.4|377.4|379.41|377.41|379.26|377.26|13
1721124040000|2024-07-16 10:00:40|379.41|377.41|379.33|377.33|379.41|377.41|379.26|377.26|12
1721124050000|2024-07-16 10:00:50|379.32|377.32|379.37|377.37|379.39|377.39|379.32|377.32|15
1721124060000|2024-07-16 10:01:00|379.39|377.39|379.52|377.52|379.53|377.53|379.39|377.39|10
1721124070000|2024-07-16 10:01:10|379.54|377.54|379.42|377.42|379.7|377.7|379.42|377.42|21
1721124080000|2024-07-16 10:01:20|379.38|377.38|379.4|377.4|379.51|377.51|379.36|377.36|18
1721124090000|2024-07-16 10:01:30|379.38|377.38|379.63|377.63|379.64|377.64|379.38|377.38|13
1721124100000|2024-07-16 10:01:40|379.65|377.65|379.91|377.91|379.92|377.92|379.65|377.65|10
1721124110000|2024-07-16 10:01:50|379.92|377.92|379.9|377.9|379.93|377.93|379.89|377.89|14
1721124120000|2024-07-16 10:02:00|379.89|377.89|380|378|380.05|378.05|379.88|377.88|17
1721124130000|2024-07-16 10:02:10|379.99|377.99|379.79|377.79|379.99|377.99|379.79|377.79|8
1721124140000|2024-07-16 10:02:20|379.73|377.73|379.68|377.68|379.73|377.73|379.65|377.65|10
1721124150000|2024-07-16 10:02:30|379.67|377.67|379.62|377.62|379.67|377.67|379.62|377.62|7
1721124160000|2024-07-16 10:02:40|379.6|377.6|379.51|377.51|379.6|377.6|379.49|377.49|8
1721124170000|2024-07-16 10:02:50|379.5|377.5|379.47|377.47|379.5|377.5|379.46|377.46|5
1721124180000|2024-07-16 10:03:00|379.6|377.6|379.41|377.41|379.63|377.63|379.37|377.37|21
1721124190000|2024-07-16 10:03:10|379.42|377.42|379.22|377.22|379.43|377.43|379.22|377.22|20
1721124200000|2024-07-16 10:03:20|379.23|377.23|379.11|377.11|379.24|377.24|379.11|377.11|9
1721124210000|2024-07-16 10:03:30|379.1|377.1|378.93|376.93|379.1|377.1|378.89|376.89|20
1721124220000|2024-07-16 10:03:40|378.95|376.95|378.93|376.93|378.96|376.96|378.93|376.93|6
1721124230000|2024-07-16 10:03:50|378.92|376.92|378.91|376.91|378.92|376.92|378.87|376.87|8
1721124240000|2024-07-16 10:04:00|378.92|376.92|378.9|376.9|378.92|376.92|378.89|376.89|10
1721124250000|2024-07-16 10:04:10|379.03|377.03|379.02|377.02|379.06|377.06|379.02|377.02|6
1721124260000|2024-07-16 10:04:20|379.03|377.03|378.96|376.96|379.03|377.03|378.87|376.87|21
1721124270000|2024-07-16 10:04:30|379|377|379.31|377.31|379.31|377.31|378.98|376.98|25
1721124280000|2024-07-16 10:04:40|379.36|377.36|379.23|377.23|379.38|377.38|379.18|377.18|15
1721124290000|2024-07-16 10:04:50|379.25|377.25|379.45|377.45|379.45|377.45|379.24|377.24|23
1721124300000|2024-07-16 10:05:00|379.46|377.46|379.64|377.64|379.69|377.69|379.46|377.46|20
1721124310000|2024-07-16 10:05:10|379.65|377.65|379.66|377.66|379.71|377.71|379.59|377.59|21
1721124320000|2024-07-16 10:05:20|379.67|377.67|379.59|377.59|379.68|377.68|379.48|377.48|17
1721124330000|2024-07-16 10:05:30|379.58|377.58|379.81|377.81|379.81|377.81|379.58|377.58|12
1721124340000|2024-07-16 10:05:40|379.82|377.82|379.76|377.76|379.82|377.82|379.71|377.71|19
1721124350000|2024-07-16 10:05:50|379.74|377.74|379.89|377.89|379.91|377.91|379.74|377.74|17
1721124360000|2024-07-16 10:06:00|379.9|377.9|380|378|380.06|378.06|379.86|377.86|21
1721124370000|2024-07-16 10:06:10|380.01|378.01|380.12|378.12|380.12|378.12|379.96|377.96|25
1721124380000|2024-07-16 10:06:20|380.11|378.11|379.97|377.97|380.12|378.12|379.97|377.97|17
1721124390000|2024-07-16 10:06:30|379.93|377.93|380.06|378.06|380.09|378.09|379.9|377.9|17
1721124400000|2024-07-16 10:06:40|380.1|378.1|380.23|378.23|380.24|378.24|380.1|378.1|23
1721124410000|2024-07-16 10:06:50|380.24|378.24|380.4|378.4|380.42|378.42|380.24|378.24|13
1721124420000|2024-07-16 10:07:00|380.41|378.41|380.46|378.46|380.82|378.82|380.41|378.41|25
1721124430000|2024-07-16 10:07:10|380.43|378.43|380.33|378.33|380.53|378.53|380.3|378.3|27
1721124440000|2024-07-16 10:07:20|380.31|378.31|380.47|378.47|380.48|378.48|380.31|378.31|22
1721124450000|2024-07-16 10:07:30|380.46|378.46|380.31|378.31|380.46|378.46|380.3|378.3|24
1721124460000|2024-07-16 10:07:40|380.32|378.32|380.31|378.31|380.32|378.32|380.15|378.15|23
1721124470000|2024-07-16 10:07:50|380.32|378.32|380.45|378.45|380.45|378.45|380.31|378.31|15
1721124480000|2024-07-16 10:08:00|380.48|378.48|380.48|378.48|380.54|378.54|380.37|378.37|16
1721124490000|2024-07-16 10:08:10|380.47|378.47|380.22|378.22|380.48|378.48|380.17|378.17|30
1721124500000|2024-07-16 10:08:20|380.23|378.23|380.19|378.19|380.23|378.23|380.13|378.13|23
1721124510000|2024-07-16 10:08:30|380.16|378.16|380.25|378.25|380.25|378.25|380.12|378.12|11
1721124520000|2024-07-16 10:08:40|380.24|378.24|380.26|378.26|380.29|378.29|380.19|378.19|18
1721124530000|2024-07-16 10:08:50|380.25|378.25|380.4|378.4|380.42|378.42|380.23|378.23|15
1721124540000|2024-07-16 10:09:00|380.38|378.38|380.31|378.31|380.39|378.39|380.27|378.27|13
1721124550000|2024-07-16 10:09:10|380.32|378.32|380.5|378.5|380.5|378.5|380.27|378.27|20
1721124560000|2024-07-16 10:09:20|380.55|378.55|380.76|378.76|380.8|378.8|380.55|378.55|26
1721124570000|2024-07-16 10:09:30|380.77|378.77|380.77|378.77|380.81|378.81|380.75|378.75|17
1721124580000|2024-07-16 10:09:40|380.78|378.78|380.71|378.71|380.79|378.79|380.68|378.68|19
1721124590000|2024-07-16 10:09:50|380.72|378.72|380.9|378.9|380.99|378.99|380.72|378.72|23
1721124600000|2024-07-16 10:10:00|380.91|378.91|380.8|378.8|380.97|378.97|380.8|378.8|24
1721124610000|2024-07-16 10:10:10|380.77|378.77|380.65|378.65|380.8|378.8|380.64|378.64|10
1721124620000|2024-07-16 10:10:20|380.66|378.66|380.83|378.83|380.83|378.83|380.54|378.54|21
1721124630000|2024-07-16 10:10:30|380.81|378.81|380.91|378.91|380.99|378.99|380.81|378.81|11
1721124640000|2024-07-16 10:10:40|380.9|378.9|380.94|378.94|381.02|379.02|380.9|378.9|18
1721124650000|2024-07-16 10:10:50|380.93|378.93|380.91|378.91|380.95|378.95|380.82|378.82|21
1721124660000|2024-07-16 10:11:00|380.92|378.92|380.74|378.74|380.92|378.92|380.73|378.73|21
1721124670000|2024-07-16 10:11:10|380.75|378.75|380.9|378.9|380.94|378.94|380.75|378.75|24
1721124680000|2024-07-16 10:11:20|380.91|378.91|380.75|378.75|380.98|378.98|380.73|378.73|23
1721124690000|2024-07-16 10:11:30|380.74|378.74|380.71|378.71|380.75|378.75|380.71|378.71|9
1721124700000|2024-07-16 10:11:40|380.72|378.72|380.71|378.71|380.73|378.73|380.71|378.71|4
1721124710000|2024-07-16 10:11:50|380.57|378.57|380.25|378.25|380.57|378.57|380.12|378.12|22
1721124720000|2024-07-16 10:12:00|380.26|378.26|380.34|378.34|380.45|378.45|380.26|378.26|14
1721124730000|2024-07-16 10:12:10|380.32|378.32|380.33|378.33|380.33|378.33|380.17|378.17|16
1721124740000|2024-07-16 10:12:20|380.31|378.31|380.38|378.38|380.42|378.42|380.31|378.31|23
1721124750000|2024-07-16 10:12:30|380.41|378.41|380.44|378.44|380.44|378.44|380.39|378.39|13
1721124760000|2024-07-16 10:12:40|380.42|378.42|380.87|378.87|380.88|378.88|380.42|378.42|7
1721124770000|2024-07-16 10:12:50|380.86|378.86|380.88|378.88|380.9|378.9|380.8|378.8|20
1721124780000|2024-07-16 10:13:00|380.89|378.89|380.56|378.56|380.89|378.89|380.53|378.53|16
1721124790000|2024-07-16 10:13:10|380.58|378.58|380.71|378.71|380.71|378.71|380.54|378.54|19
1721124800000|2024-07-16 10:13:20|380.72|378.72|381.36|379.36|381.39|379.39|380.67|378.67|19
1721124810000|2024-07-16 10:13:30|381.37|379.37|381.38|379.38|381.5|379.5|381.35|379.35|15
1721124820000|2024-07-16 10:13:40|381.49|379.49|381.39|379.39|381.52|379.52|381.39|379.39|19
1721124830000|2024-07-16 10:13:50|381.4|379.4|381.39|379.39|381.45|379.45|381.3|379.3|24
1721124840000|2024-07-16 10:14:00|381.4|379.4|381.25|379.25|381.43|379.43|381.25|379.25|19
1721124850000|2024-07-16 10:14:10|381.26|379.26|381.12|379.12|381.34|379.34|381.12|379.12|13
1721124860000|2024-07-16 10:14:20|381.11|379.11|381.12|379.12|381.12|379.12|381.1|379.1|4
1721124890000|2024-07-16 10:14:50|381.11|379.11|381.13|379.13|381.14|379.14|381.11|379.11|3
1721124900000|2024-07-16 10:15:00|381.12|379.12|381.06|379.06|381.12|379.12|381.06|379.06|6
1721124910000|2024-07-16 10:15:10|381.04|379.04|381.04|379.04|381.07|379.07|381.04|379.04|5
1721124920000|2024-07-16 10:15:20|381.03|379.03|380.94|378.94|381.03|379.03|380.92|378.92|14
1721124930000|2024-07-16 10:15:30|380.93|378.93|380.9|378.9|380.98|378.98|380.88|378.88|8
1721124940000|2024-07-16 10:15:40|380.88|378.88|380.85|378.85|380.88|378.88|380.85|378.85|7
1721124950000|2024-07-16 10:15:50|380.84|378.84|380.76|378.76|380.87|378.87|380.74|378.74|20
1721124960000|2024-07-16 10:16:00|380.77|378.77|380.7|378.7|380.77|378.77|380.68|378.68|12
1721124970000|2024-07-16 10:16:10|380.71|378.71|380.9|378.9|380.99|378.99|380.7|378.7|29
1721124980000|2024-07-16 10:16:20|380.89|378.89|380.9|378.9|380.92|378.92|380.87|378.87|16
1721124990000|2024-07-16 10:16:30|380.91|378.91|381.05|379.05|381.1|379.1|380.91|378.91|21
1721125000000|2024-07-16 10:16:40|381.04|379.04|380.84|378.84|381.05|379.05|380.84|378.84|21
1721125010000|2024-07-16 10:16:50|380.92|378.92|380.82|378.82|380.92|378.92|380.82|378.82|18
1721125020000|2024-07-16 10:17:00|380.84|378.84|380.85|378.85|380.86|378.86|380.82|378.82|8
1721125030000|2024-07-16 10:17:10|380.86|378.86|380.92|378.92|380.92|378.92|380.86|378.86|4
1721125040000|2024-07-16 10:17:20|380.95|378.95|381.03|379.03|381.03|379.03|380.95|378.95|4
1721125050000|2024-07-16 10:17:30|381.05|379.05|380.85|378.85|381.1|379.1|380.85|378.85|18
1721125060000|2024-07-16 10:17:40|380.84|378.84|380.8|378.8|380.84|378.84|380.8|378.8|7
1721125070000|2024-07-16 10:17:50|380.79|378.79|380.78|378.78|380.79|378.79|380.78|378.78|2
1721125080000|2024-07-16 10:18:00|380.81|378.81|380.86|378.86|380.86|378.86|380.8|378.8|8
1721125090000|2024-07-16 10:18:10|380.88|378.88|380.74|378.74|380.88|378.88|380.74|378.74|20
1721125100000|2024-07-16 10:18:20|380.69|378.69|380.63|378.63|380.73|378.73|380.62|378.62|20
1721125110000|2024-07-16 10:18:30|380.64|378.64|380.78|378.78|380.81|378.81|380.63|378.63|13
1721125120000|2024-07-16 10:18:40|380.79|378.79|380.79|378.79|380.79|378.79|380.75|378.75|14
1721125130000|2024-07-16 10:18:50|380.78|378.78|380.83|378.83|380.87|378.87|380.76|378.76|10
1721125140000|2024-07-16 10:19:00|380.84|378.84|380.61|378.61|380.94|378.94|380.59|378.59|21
1721125150000|2024-07-16 10:19:10|380.63|378.63|380.77|378.77|380.84|378.84|380.63|378.63|23
1721125160000|2024-07-16 10:19:20|380.76|378.76|380.69|378.69|380.76|378.76|380.69|378.69|4
1721125170000|2024-07-16 10:19:30|380.64|378.64|380.78|378.78|380.8|378.8|380.64|378.64|24
1721125180000|2024-07-16 10:19:40|380.79|378.79|380.85|378.85|380.92|378.92|380.78|378.78|9
1721125190000|2024-07-16 10:19:50|380.87|378.87|380.61|378.61|380.91|378.91|380.6|378.6|18
1721125200000|2024-07-16 10:20:00|380.6|378.6|380.7|378.7|380.7|378.7|380.57|378.57|16
1721125210000|2024-07-16 10:20:10|380.71|378.71|380.75|378.75|380.76|378.76|380.71|378.71|9
1721125220000|2024-07-16 10:20:20|380.74|378.74|380.83|378.83|380.84|378.84|380.72|378.72|14
1721125230000|2024-07-16 10:20:30|380.82|378.82|380.71|378.71|380.84|378.84|380.7|378.7|21
1721125240000|2024-07-16 10:20:40|380.7|378.7|380.69|378.69|380.7|378.7|380.61|378.61|16
1721125250000|2024-07-16 10:20:50|380.68|378.68|380.43|378.43|380.68|378.68|380.43|378.43|21
1721125260000|2024-07-16 10:21:00|380.44|378.44|380.61|378.61|380.61|378.61|380.44|378.44|16
1721125270000|2024-07-16 10:21:10|380.62|378.62|380.64|378.64|380.76|378.76|380.62|378.62|11
1721125280000|2024-07-16 10:21:20|380.63|378.63|380.69|378.69|380.71|378.71|380.63|378.63|22
1721125290000|2024-07-16 10:21:30|380.68|378.68|380.55|378.55|380.68|378.68|380.52|378.52|13
1721125300000|2024-07-16 10:21:40|380.56|378.56|380.4|378.4|380.56|378.56|380.38|378.38|13
1721125310000|2024-07-16 10:21:50|380.41|378.41|380.44|378.44|380.44|378.44|380.39|378.39|16
1721125320000|2024-07-16 10:22:00|380.43|378.43|380.46|378.46|380.46|378.46|380.38|378.38|13
1721125330000|2024-07-16 10:22:10|380.47|378.47|380.44|378.44|380.48|378.48|380.41|378.41|11
1721125340000|2024-07-16 10:22:20|380.45|378.45|380.48|378.48|380.48|378.48|380.38|378.38|13
1721125350000|2024-07-16 10:22:30|380.49|378.49|380.48|378.48|380.49|378.49|380.48|378.48|2
1721125360000|2024-07-16 10:22:40|380.45|378.45|380.49|378.49|380.59|378.59|380.45|378.45|19
1721125370000|2024-07-16 10:22:50|380.5|378.5|380.48|378.48|380.54|378.54|380.48|378.48|7
1721125380000|2024-07-16 10:23:00|380.49|378.49|380.53|378.53|380.56|378.56|380.48|378.48|20
1721125390000|2024-07-16 10:23:10|380.54|378.54|380.55|378.55|380.56|378.56|380.51|378.51|12
1721125400000|2024-07-16 10:23:20|380.58|378.58|380.54|378.54|380.58|378.58|380.54|378.54|13
1721125410000|2024-07-16 10:23:30|380.53|378.53|380.47|378.47|380.53|378.53|380.47|378.47|5
1721125420000|2024-07-16 10:23:40|380.48|378.48|380.56|378.56|380.57|378.57|380.48|378.48|11
1721125430000|2024-07-16 10:23:50|380.57|378.57|380.52|378.52|380.57|378.57|380.52|378.52|8
1721125440000|2024-07-16 10:24:00|380.53|378.53|380.52|378.52|380.53|378.53|380.52|378.52|2
1721125450000|2024-07-16 10:24:10|380.51|378.51|380.34|378.34|380.51|378.51|380.34|378.34|8
1721125460000|2024-07-16 10:24:20|380.31|378.31|380.28|378.28|380.31|378.31|380.28|378.28|6
1721125470000|2024-07-16 10:24:30|380.29|378.29|380.04|378.04|380.29|378.29|380.04|378.04|13
1721125480000|2024-07-16 10:24:40|380.06|378.06|379.98|377.98|380.07|378.07|379.98|377.98|12
1721125490000|2024-07-16 10:24:50|379.99|377.99|380|378|380.01|378.01|379.99|377.99|3
1721125500000|2024-07-16 10:25:00|380.01|378.01|379.96|377.96|380.01|378.01|379.96|377.96|10
1721125510000|2024-07-16 10:25:10|379.97|377.97|379.79|377.79|379.97|377.97|379.76|377.76|21
1721125520000|2024-07-16 10:25:20|379.8|377.8|379.77|377.77|379.8|377.8|379.69|377.69|17
1721125530000|2024-07-16 10:25:30|379.76|377.76|379.77|377.77|379.77|377.77|379.69|377.69|23
1721125540000|2024-07-16 10:25:40|379.88|377.88|379.97|377.97|379.98|377.98|379.88|377.88|16
1721125550000|2024-07-16 10:25:50|379.98|377.98|380.08|378.08|380.08|378.08|379.96|377.96|14
1721125560000|2024-07-16 10:26:00|380.01|378.01|380.07|378.07|380.07|378.07|379.92|377.92|27
1721125570000|2024-07-16 10:26:10|380.08|378.08|380.11|378.11|380.14|378.14|380.08|378.08|11
1721125580000|2024-07-16 10:26:20|380.1|378.1|380.08|378.08|380.11|378.11|380.06|378.06|10
1721125590000|2024-07-16 10:26:30|380.09|378.09|380.17|378.17|380.17|378.17|380.09|378.09|19
1721125600000|2024-07-16 10:26:40|380.11|378.11|380.05|378.05|380.17|378.17|380.04|378.04|14
1721125610000|2024-07-16 10:26:50|380.12|378.12|380.07|378.07|380.12|378.12|379.9|377.9|22
1721125620000|2024-07-16 10:27:00|380.08|378.08|380.07|378.07|380.15|378.15|380.07|378.07|5
1721125630000|2024-07-16 10:27:10|380.05|378.05|379.92|377.92|380.06|378.06|379.88|377.88|17
1721125640000|2024-07-16 10:27:20|379.88|377.88|379.91|377.91|379.97|377.97|379.86|377.86|12
1721125650000|2024-07-16 10:27:30|379.92|377.92|379.92|377.92|379.92|377.92|379.87|377.87|12
1721125660000|2024-07-16 10:27:40|379.85|377.85|379.75|377.75|379.87|377.87|379.72|377.72|9
1721125670000|2024-07-16 10:27:50|379.69|377.69|379.69|377.69|379.69|377.69|379.69|377.69|1
1721125680000|2024-07-16 10:28:00|379.75|377.75|379.83|377.83|379.83|377.83|379.75|377.75|6
1721125690000|2024-07-16 10:28:10|379.91|377.91|379.84|377.84|379.92|377.92|379.84|377.84|17
1721125700000|2024-07-16 10:28:20|379.85|377.85|379.7|377.7|379.91|377.91|379.69|377.69|23
1721125710000|2024-07-16 10:28:30|379.72|377.72|379.68|377.68|379.74|377.74|379.66|377.66|16
1721125720000|2024-07-16 10:28:40|379.66|377.66|379.7|377.7|379.75|377.75|379.66|377.66|21
1721125730000|2024-07-16 10:28:50|379.65|377.65|379.77|377.77|379.77|377.77|379.65|377.65|18
1721125740000|2024-07-16 10:29:00|379.74|377.74|379.76|377.76|379.76|377.76|379.7|377.7|9
1721125750000|2024-07-16 10:29:10|379.81|377.81|379.87|377.87|379.87|377.87|379.81|377.81|4
1721125760000|2024-07-16 10:29:20|379.9|377.9|379.92|377.92|379.92|377.92|379.9|377.9|2
1721125770000|2024-07-16 10:29:30|379.91|377.91|379.94|377.94|379.94|377.94|379.88|377.88|17
1721125780000|2024-07-16 10:29:40|379.95|377.95|380.03|378.03|380.03|378.03|379.95|377.95|3
1721125790000|2024-07-16 10:29:50|380.04|378.04|379.99|377.99|380.04|378.04|379.99|377.99|15
1721125800000|2024-07-16 10:30:00|380.03|378.03|380.02|378.02|380.03|378.03|380|378|10
1721125810000|2024-07-16 10:30:10|380.03|378.03|379.93|377.93|380.03|378.03|379.93|377.93|20
1721125820000|2024-07-16 10:30:20|379.91|377.91|379.92|377.92|379.93|377.93|379.77|377.77|22
1721125830000|2024-07-16 10:30:30|379.93|377.93|379.76|377.76|379.94|377.94|379.76|377.76|12
1721125840000|2024-07-16 10:30:40|379.75|377.75|379.79|377.79|379.84|377.84|379.75|377.75|20
1721125850000|2024-07-16 10:30:50|379.8|377.8|379.86|377.86|379.86|377.86|379.76|377.76|18
1721125860000|2024-07-16 10:31:00|379.85|377.85|379.97|377.97|379.98|377.98|379.83|377.83|16
1721125870000|2024-07-16 10:31:10|379.99|377.99|379.96|377.96|380.05|378.05|379.96|377.96|14
1721125880000|2024-07-16 10:31:20|379.93|377.93|379.9|377.9|379.93|377.93|379.88|377.88|13
1721125890000|2024-07-16 10:31:30|379.89|377.89|379.14|377.14|379.89|377.89|379.02|377.02|17
1721125900000|2024-07-16 10:31:40|379.15|377.15|379.39|377.39|379.39|377.39|379.14|377.14|18
1721125910000|2024-07-16 10:31:50|379.38|377.38|379.49|377.49|379.49|377.49|379.38|377.38|10
1721125920000|2024-07-16 10:32:00|379.47|377.47|379.61|377.61|379.62|377.62|379.44|377.44|24
1721125930000|2024-07-16 10:32:10|379.62|377.62|379.6|377.6|379.62|377.62|379.59|377.59|8
1721125940000|2024-07-16 10:32:20|379.59|377.59|379.51|377.51|379.61|377.61|379.51|377.51|7
1721125950000|2024-07-16 10:32:30|379.49|377.49|379.7|377.7|379.78|377.78|379.48|377.48|19
1721125960000|2024-07-16 10:32:40|379.83|377.83|379.88|377.88|379.9|377.9|379.79|377.79|11
1721125970000|2024-07-16 10:32:50|379.9|377.9|380|378|380|378|379.88|377.88|19
1721125980000|2024-07-16 10:33:00|380.01|378.01|380.02|378.02|380.03|378.03|379.93|377.93|23
1721125990000|2024-07-16 10:33:10|380.01|378.01|380.01|378.01|380.02|378.02|379.97|377.97|20
1721126000000|2024-07-16 10:33:20|380.02|378.02|380.05|378.05|380.05|378.05|380.02|378.02|3
1721126010000|2024-07-16 10:33:30|380.17|378.17|380.36|378.36|380.36|378.36|380.17|378.17|3
1721126020000|2024-07-16 10:33:40|380.38|378.38|380.57|378.57|380.57|378.57|380.38|378.38|3
1721126030000|2024-07-16 10:33:50|380.65|378.65|380.73|378.73|380.73|378.73|380.65|378.65|2
1721126040000|2024-07-16 10:34:00|380.72|378.72|380.8|378.8|380.8|378.8|380.72|378.72|7
1721126050000|2024-07-16 10:34:10|380.81|378.81|380.79|378.79|380.81|378.81|380.75|378.75|11
1721126060000|2024-07-16 10:34:20|380.78|378.78|380.79|378.79|380.79|378.79|380.78|378.78|2
1721126100000|2024-07-16 10:35:00|380.78|378.78|380.79|378.79|380.79|378.79|380.78|378.78|4
1721126110000|2024-07-16 10:35:10|380.78|378.78|380.72|378.72|380.78|378.78|380.72|378.72|3
1721126120000|2024-07-16 10:35:20|380.69|378.69|380.75|378.75|380.77|378.77|380.63|378.63|15
1721126130000|2024-07-16 10:35:30|380.76|378.76|380.81|378.81|380.81|378.81|380.76|378.76|4
1721126140000|2024-07-16 10:35:40|380.82|378.82|380.82|378.82|380.82|378.82|380.82|378.82|1
1721126150000|2024-07-16 10:35:50|380.83|378.83|381.28|379.28|381.29|379.29|380.83|378.83|17
1721126160000|2024-07-16 10:36:00|381.29|379.29|381.15|379.15|381.3|379.3|381.15|379.15|7
1721126170000|2024-07-16 10:36:10|380.93|378.93|381.24|379.24|381.24|379.24|380.9|378.9|23
1721126180000|2024-07-16 10:36:20|381.21|379.21|381.19|379.19|381.21|379.21|381.14|379.14|12
1721126190000|2024-07-16 10:36:30|381.24|379.24|381.5|379.5|381.5|379.5|381.24|379.24|7
1721126200000|2024-07-16 10:36:40|381.48|379.48|381.47|379.47|381.51|379.51|381.46|379.46|9
1721126210000|2024-07-16 10:36:50|381.46|379.46|381.53|379.53|381.58|379.58|381.44|379.44|20
1721126220000|2024-07-16 10:37:00|381.54|379.54|381.44|379.44|381.57|379.57|381.44|379.44|23
1721126230000|2024-07-16 10:37:10|381.4|379.4|381.35|379.35|381.42|379.42|381.35|379.35|14
1721126240000|2024-07-16 10:37:20|381.36|379.36|381.51|379.51|381.53|379.53|381.36|379.36|10
1721126250000|2024-07-16 10:37:30|381.48|379.48|381.56|379.56|381.57|379.57|381.47|379.47|15
1721126260000|2024-07-16 10:37:40|381.58|379.58|381.53|379.53|381.62|379.62|381.53|379.53|10
1721126270000|2024-07-16 10:37:50|381.49|379.49|381.47|379.47|381.49|379.49|381.47|379.47|5
1721126280000|2024-07-16 10:38:00|381.48|379.48|381.33|379.33|381.48|379.48|381.31|379.31|10
1721126290000|2024-07-16 10:38:10|381.34|379.34|381.5|379.5|381.53|379.53|381.33|379.33|13
1721126300000|2024-07-16 10:38:20|381.49|379.49|381.57|379.57|381.6|379.6|381.49|379.49|18
1721126310000|2024-07-16 10:38:30|381.59|379.59|381.69|379.69|381.69|379.69|381.55|379.55|13
1721126320000|2024-07-16 10:38:40|381.68|379.68|381.7|379.7|381.7|379.7|381.66|379.66|13
1721126330000|2024-07-16 10:38:50|381.68|379.68|381.8|379.8|381.8|379.8|381.68|379.68|11
1721126340000|2024-07-16 10:39:00|381.79|379.79|381.83|379.83|381.83|379.83|381.76|379.76|18
1721126380000|2024-07-16 10:39:40|381.81|379.81|381.75|379.75|381.81|379.81|381.75|379.75|6
1721126390000|2024-07-16 10:39:50|381.77|379.77|381.77|379.77|381.78|379.78|381.74|379.74|6
1721126400000|2024-07-16 10:40:00|381.75|379.75|381.76|379.76|381.77|379.77|381.63|379.63|18
1721126410000|2024-07-16 10:40:10|381.78|379.78|382.63|380.63|382.75|380.75|381.78|379.78|29
1721126420000|2024-07-16 10:40:20|382.68|380.68|382.49|380.49|382.8|380.8|382.49|380.49|34
1721126430000|2024-07-16 10:40:30|382.47|380.47|382.3|380.3|382.48|380.48|382.3|380.3|16
1721126440000|2024-07-16 10:40:40|382.22|380.22|382.17|380.17|382.22|380.22|382.17|380.17|6
1721126450000|2024-07-16 10:40:50|382.16|380.16|382.23|380.23|382.29|380.29|382.1|380.1|18
1721126460000|2024-07-16 10:41:00|382.27|380.27|382.33|380.33|382.45|380.45|382.22|380.22|30
1721126470000|2024-07-16 10:41:10|382.27|380.27|381.97|379.97|382.27|380.27|381.94|379.94|22
1721126480000|2024-07-16 10:41:20|381.95|379.95|381.87|379.87|381.96|379.96|381.72|379.72|16
1721126490000|2024-07-16 10:41:30|381.85|379.85|381.99|379.99|382.12|380.12|381.68|379.68|30
1721126500000|2024-07-16 10:41:40|381.98|379.98|381.99|379.99|382.01|380.01|381.93|379.93|9
1721126510000|2024-07-16 10:41:50|381.96|379.96|382.11|380.11|382.26|380.26|381.93|379.93|26
1721126520000|2024-07-16 10:42:00|382.26|380.26|382.26|380.26|382.26|380.26|382.26|380.26|1
1721126530000|2024-07-16 10:42:10|382.29|380.29|382.26|380.26|382.35|380.35|382.26|380.26|23
1721126540000|2024-07-16 10:42:20|382.18|380.18|382.26|380.26|382.28|380.28|382.14|380.14|15
1721126550000|2024-07-16 10:42:30|382.27|380.27|382.15|380.15|382.28|380.28|382.15|380.15|13
1721126560000|2024-07-16 10:42:40|382.17|380.17|381.98|379.98|382.17|380.17|381.98|379.98|10
1721126570000|2024-07-16 10:42:50|381.94|379.94|381.69|379.69|381.94|379.94|381.69|379.69|4
1721126580000|2024-07-16 10:43:00|381.68|379.68|381.65|379.65|381.68|379.68|381.6|379.6|9
1721126590000|2024-07-16 10:43:10|381.66|379.66|381.78|379.78|381.86|379.86|381.66|379.66|19
1721126600000|2024-07-16 10:43:20|381.77|379.77|381.62|379.62|381.77|379.77|381.62|379.62|11
1721126610000|2024-07-16 10:43:30|381.63|379.63|381.7|379.7|381.78|379.78|381.63|379.63|13
1721126620000|2024-07-16 10:43:40|381.71|379.71|381.76|379.76|381.77|379.77|381.71|379.71|18
1721126630000|2024-07-16 10:43:50|381.75|379.75|381.74|379.74|381.75|379.75|381.74|379.74|2
1721126640000|2024-07-16 10:44:00|381.7|379.7|381.69|379.69|381.7|379.7|381.61|379.61|16
1721126650000|2024-07-16 10:44:10|381.77|379.77|381.61|379.61|381.8|379.8|381.61|379.61|10
1721126660000|2024-07-16 10:44:20|381.6|379.6|381.51|379.51|381.6|379.6|381.51|379.51|4
1721126670000|2024-07-16 10:44:30|381.53|379.53|381.59|379.59|381.6|379.6|381.51|379.51|12
1721126680000|2024-07-16 10:44:40|381.6|379.6|381.65|379.65|381.67|379.67|381.6|379.6|6
1721126690000|2024-07-16 10:44:50|381.66|379.66|381.6|379.6|381.67|379.67|381.6|379.6|13
1721126700000|2024-07-16 10:45:00|381.55|379.55|381.78|379.78|381.78|379.78|381.47|379.47|16
1721126710000|2024-07-16 10:45:10|381.8|379.8|381.77|379.77|381.89|379.89|381.57|379.57|27
1721126720000|2024-07-16 10:45:20|381.76|379.76|381.58|379.58|381.76|379.76|381.56|379.56|18
1721126730000|2024-07-16 10:45:30|381.62|379.62|381.62|379.62|381.63|379.63|381.53|379.53|17
1721126740000|2024-07-16 10:45:40|381.61|379.61|381.51|379.51|381.67|379.67|381.51|379.51|15
1721126750000|2024-07-16 10:45:50|381.48|379.48|381.41|379.41|381.48|379.48|381.41|379.41|5
1721126760000|2024-07-16 10:46:00|381.35|379.35|381.36|379.36|381.38|379.38|381.12|379.12|23
1721126770000|2024-07-16 10:46:10|381.35|379.35|381.21|379.21|381.35|379.35|381.21|379.21|20
1721126780000|2024-07-16 10:46:20|381.19|379.19|381.26|379.26|381.3|379.3|381.12|379.12|22
1721126790000|2024-07-16 10:46:30|381.2|379.2|380.98|378.98|381.27|379.27|380.98|378.98|17
1721126800000|2024-07-16 10:46:40|380.99|378.99|380.79|378.79|380.99|378.99|380.79|378.79|12
1721126810000|2024-07-16 10:46:50|380.76|378.76|380.76|378.76|380.76|378.76|380.73|378.73|12
1721126820000|2024-07-16 10:47:00|380.75|378.75|380.85|378.85|380.85|378.85|380.68|378.68|21
1721126830000|2024-07-16 10:47:10|380.89|378.89|381.18|379.18|381.26|379.26|380.89|378.89|18
1721126840000|2024-07-16 10:47:20|381.23|379.23|381.16|379.16|381.29|379.29|381.16|379.16|12
1721126850000|2024-07-16 10:47:30|381.15|379.15|381.37|379.37|381.37|379.37|381.15|379.15|10
1721126860000|2024-07-16 10:47:40|381.4|379.4|381.24|379.24|381.45|379.45|381.22|379.22|18
1721126870000|2024-07-16 10:47:50|381.23|379.23|381.11|379.11|381.27|379.27|381.11|379.11|8
1721126880000|2024-07-16 10:48:00|381.16|379.16|381.23|379.23|381.29|379.29|381.16|379.16|22
1721126890000|2024-07-16 10:48:10|381.21|379.21|381.24|379.24|381.46|379.46|381.21|379.21|21
1721126900000|2024-07-16 10:48:20|381.26|379.26|381.1|379.1|381.26|379.26|381.1|379.1|18
1721126910000|2024-07-16 10:48:30|381.07|379.07|381.23|379.23|381.29|379.29|381.07|379.07|22
1721126920000|2024-07-16 10:48:40|381.26|379.26|381.27|379.27|381.37|379.37|381.26|379.26|14
1721126930000|2024-07-16 10:48:50|381.35|379.35|381.43|379.43|381.45|379.45|381.32|379.32|12
1721126940000|2024-07-16 10:49:00|381.44|379.44|381.37|379.37|381.44|379.44|381.36|379.36|12
1721126950000|2024-07-16 10:49:10|381.35|379.35|381.4|379.4|381.4|379.4|381.3|379.3|17
1721126960000|2024-07-16 10:49:20|381.34|379.34|381.36|379.36|381.37|379.37|381.23|379.23|17
1721126970000|2024-07-16 10:49:30|381.35|379.35|381.23|379.23|381.35|379.35|381.22|379.22|15
1721126980000|2024-07-16 10:49:40|381.26|379.26|381.21|379.21|381.27|379.27|381.21|379.21|6
1721126990000|2024-07-16 10:49:50|381.2|379.2|381.25|379.25|381.28|379.28|381.2|379.2|7
1721127000000|2024-07-16 10:50:00|381.24|379.24|381.12|379.12|381.24|379.24|381.12|379.12|15
1721127010000|2024-07-16 10:50:10|381.11|379.11|380.97|378.97|381.11|379.11|380.97|378.97|11
1721127020000|2024-07-16 10:50:20|380.96|378.96|381|379|381.08|379.08|380.92|378.92|17
1721127030000|2024-07-16 10:50:30|380.92|378.92|380.93|378.93|381.07|379.07|380.91|378.91|15
1721127040000|2024-07-16 10:50:40|380.95|378.95|380.83|378.83|380.95|378.95|380.82|378.82|16
1721127050000|2024-07-16 10:50:50|380.82|378.82|380.74|378.74|380.82|378.82|380.72|378.72|16
1721127060000|2024-07-16 10:51:00|380.75|378.75|381|379|381.04|379.04|380.74|378.74|21
1721127070000|2024-07-16 10:51:10|381.01|379.01|380.88|378.88|381.02|379.02|380.86|378.86|24
1721127080000|2024-07-16 10:51:20|380.87|378.87|380.87|378.87|381|379|380.85|378.85|20
1721127090000|2024-07-16 10:51:30|380.86|378.86|380.92|378.92|380.96|378.96|380.85|378.85|17
1721127100000|2024-07-16 10:51:40|380.91|378.91|380.88|378.88|380.96|378.96|380.88|378.88|17
1721127110000|2024-07-16 10:51:50|380.89|378.89|381.08|379.08|381.08|379.08|380.89|378.89|26
1721127120000|2024-07-16 10:52:00|381|379|380.92|378.92|381.01|379.01|380.9|378.9|21
1721127130000|2024-07-16 10:52:10|380.91|378.91|380.9|378.9|380.97|378.97|380.88|378.88|26
1721127140000|2024-07-16 10:52:20|380.89|378.89|380.95|378.95|381.06|379.06|380.89|378.89|20
1721127150000|2024-07-16 10:52:30|380.92|378.92|380.83|378.83|380.92|378.92|380.82|378.82|15
1721127160000|2024-07-16 10:52:40|380.82|378.82|380.71|378.71|380.82|378.82|380.71|378.71|13
1721127170000|2024-07-16 10:52:50|380.68|378.68|380.68|378.68|380.68|378.68|380.66|378.66|9
1721127180000|2024-07-16 10:53:00|380.55|378.55|380.55|378.55|380.55|378.55|380.53|378.53|9
1721127190000|2024-07-16 10:53:10|380.56|378.56|380.63|378.63|380.67|378.67|380.56|378.56|14
1721127200000|2024-07-16 10:53:20|380.58|378.58|380.61|378.61|380.61|378.61|380.58|378.58|14
1721127210000|2024-07-16 10:53:30|380.62|378.62|380.57|378.57|380.65|378.65|380.55|378.55|16
1721127220000|2024-07-16 10:53:40|380.58|378.58|380.52|378.52|380.58|378.58|380.52|378.52|8
1721127230000|2024-07-16 10:53:50|380.53|378.53|380.63|378.63|380.63|378.63|380.52|378.52|15
1721127240000|2024-07-16 10:54:00|380.64|378.64|380.6|378.6|380.65|378.65|380.6|378.6|5
1721127250000|2024-07-16 10:54:10|380.55|378.55|380.58|378.58|380.6|378.6|380.55|378.55|6
1721127260000|2024-07-16 10:54:20|380.59|378.59|380.91|378.91|380.91|378.91|380.56|378.56|19
1721127270000|2024-07-16 10:54:30|380.95|378.95|381.06|379.06|381.1|379.1|380.93|378.93|15
1721127280000|2024-07-16 10:54:40|381.07|379.07|381.03|379.03|381.12|379.12|381|379|18
1721127290000|2024-07-16 10:54:50|381.04|379.04|380.94|378.94|381.07|379.07|380.94|378.94|12
1721127300000|2024-07-16 10:55:00|380.93|378.93|380.81|378.81|380.93|378.93|380.8|378.8|8
1721127310000|2024-07-16 10:55:10|380.82|378.82|380.8|378.8|380.87|378.87|380.74|378.74|20
1721127320000|2024-07-16 10:55:20|380.76|378.76|380.74|378.74|380.8|378.8|380.64|378.64|19
1721127330000|2024-07-16 10:55:30|380.71|378.71|380.9|378.9|380.9|378.9|380.71|378.71|22
1721127340000|2024-07-16 10:55:40|380.91|378.91|381.07|379.07|381.08|379.08|380.91|378.91|10
1721127350000|2024-07-16 10:55:50|381.03|379.03|381.01|379.01|381.06|379.06|380.98|378.98|22
1721127360000|2024-07-16 10:56:00|381.02|379.02|381.09|379.09|381.11|379.11|381.02|379.02|17
1721127370000|2024-07-16 10:56:10|381.1|379.1|380.94|378.94|381.1|379.1|380.94|378.94|20
1721127380000|2024-07-16 10:56:20|380.95|378.95|380.93|378.93|380.97|378.97|380.93|378.93|10
1721127390000|2024-07-16 10:56:30|380.92|378.92|380.96|378.96|380.98|378.98|380.85|378.85|16
1721127400000|2024-07-16 10:56:40|380.89|378.89|380.86|378.86|380.9|378.9|380.82|378.82|14
1721127410000|2024-07-16 10:56:50|380.85|378.85|380.81|378.81|380.86|378.86|380.77|378.77|15
1721127420000|2024-07-16 10:57:00|380.82|378.82|380.63|378.63|380.83|378.83|380.63|378.63|5
1721127430000|2024-07-16 10:57:10|380.62|378.62|380.33|378.33|380.62|378.62|380.31|378.31|13
1721127440000|2024-07-16 10:57:20|380.31|378.31|380.52|378.52|380.53|378.53|380.3|378.3|10
1721127450000|2024-07-16 10:57:30|380.53|378.53|380.57|378.57|380.6|378.6|380.53|378.53|7
1721127460000|2024-07-16 10:57:40|380.56|378.56|380.6|378.6|380.66|378.66|380.56|378.56|7
1721127470000|2024-07-16 10:57:50|380.57|378.57|380.39|378.39|380.57|378.57|380.39|378.39|10
1721127480000|2024-07-16 10:58:00|380.38|378.38|380.38|378.38|380.38|378.38|380.37|378.37|5
1721127490000|2024-07-16 10:58:10|380.37|378.37|380.42|378.42|380.43|378.43|380.36|378.36|8
1721127500000|2024-07-16 10:58:20|380.4|378.4|380.38|378.38|380.4|378.4|380.37|378.37|7
1721127510000|2024-07-16 10:58:30|380.41|378.41|380.11|378.11|380.43|378.43|380.11|378.11|14
1721127520000|2024-07-16 10:58:40|380.12|378.12|380.03|378.03|380.22|378.22|380.02|378.02|25
1721127530000|2024-07-16 10:58:50|380.05|378.05|379.88|377.88|380.06|378.06|379.86|377.86|28
1721127540000|2024-07-16 10:59:00|379.9|377.9|379.68|377.68|379.9|377.9|379.68|377.68|4
1721127550000|2024-07-16 10:59:10|379.63|377.63|379.57|377.57|379.74|377.74|379.57|377.57|18
1721127560000|2024-07-16 10:59:20|379.55|377.55|379.76|377.76|379.78|377.78|379.55|377.55|17
1721127570000|2024-07-16 10:59:30|379.75|377.75|379.82|377.82|379.92|377.92|379.75|377.75|27
1721127580000|2024-07-16 10:59:40|379.84|377.84|379.71|377.71|379.84|377.84|379.64|377.64|19
1721127590000|2024-07-16 10:59:50|379.7|377.7|379.65|377.65|379.7|377.7|379.65|377.65|8
1721127600000|2024-07-16 11:00:00|379.64|377.64|379.68|377.68|379.69|377.69|379.58|377.58|25
1721127610000|2024-07-16 11:00:10|379.66|377.66|379.67|377.67|379.74|377.74|379.65|377.65|20
1721127620000|2024-07-16 11:00:20|379.66|377.66|379.59|377.59|379.66|377.66|379.57|377.57|18
1721127630000|2024-07-16 11:00:30|379.61|377.61|379.53|377.53|379.61|377.61|379.44|377.44|19
1721127640000|2024-07-16 11:00:40|379.52|377.52|379.71|377.71|379.72|377.72|379.49|377.49|20
1721127650000|2024-07-16 11:00:50|379.72|377.72|379.85|377.85|379.85|377.85|379.7|377.7|9
1721127660000|2024-07-16 11:01:00|379.99|377.99|380.07|378.07|380.1|378.1|379.89|377.89|23
1721127670000|2024-07-16 11:01:10|380.04|378.04|380.02|378.02|380.04|378.04|379.89|377.89|20
1721127680000|2024-07-16 11:01:20|380|378|379.97|377.97|380.01|378.01|379.88|377.88|18
1721127690000|2024-07-16 11:01:30|379.98|377.98|380.01|378.01|380.01|378.01|379.92|377.92|8
1721127700000|2024-07-16 11:01:40|380|378|380.06|378.06|380.1|378.1|380|378|11
1721127710000|2024-07-16 11:01:50|380.04|378.04|380.04|378.04|380.11|378.11|380.02|378.02|22
1721127720000|2024-07-16 11:02:00|380.05|378.05|380.02|378.02|380.08|378.08|380|378|17
1721127730000|2024-07-16 11:02:10|380.03|378.03|379.99|377.99|380.03|378.03|379.99|377.99|7
1721127740000|2024-07-16 11:02:20|379.95|377.95|379.74|377.74|379.95|377.95|379.74|377.74|11
1721127750000|2024-07-16 11:02:30|379.73|377.73|379.59|377.59|379.76|377.76|379.59|377.59|15
1721127760000|2024-07-16 11:02:40|379.53|377.53|379.51|377.51|379.54|377.54|379.51|377.51|4
1721127770000|2024-07-16 11:02:50|379.47|377.47|379.44|377.44|379.49|377.49|379.44|377.44|15
1721127780000|2024-07-16 11:03:00|379.45|377.45|379.34|377.34|379.47|377.47|379.3|377.3|24
1721127790000|2024-07-16 11:03:10|379.33|377.33|379.03|377.03|379.35|377.35|379.03|377.03|15
1721127800000|2024-07-16 11:03:20|379.01|377.01|378.92|376.92|379.04|377.04|378.92|376.92|15
1721127810000|2024-07-16 11:03:30|378.91|376.91|378.61|376.61|378.96|376.96|378.43|376.43|25
1721127820000|2024-07-16 11:03:40|378.62|376.62|378.51|376.51|378.63|376.63|378.51|376.51|12
1721127830000|2024-07-16 11:03:50|378.52|376.52|378.46|376.46|378.52|376.52|378.37|376.37|21
1721127840000|2024-07-16 11:04:00|378.44|376.44|378.21|376.21|378.44|376.44|378.21|376.21|10
1721127850000|2024-07-16 11:04:10|378.26|376.26|378.09|376.09|378.31|376.31|378.09|376.09|18
1721127860000|2024-07-16 11:04:20|378.1|376.1|378.11|376.11|378.2|376.2|378.04|376.04|21
1721127870000|2024-07-16 11:04:30|378.07|376.07|378.01|376.01|378.07|376.07|378.01|376.01|7
1721127880000|2024-07-16 11:04:40|377.96|375.96|377.39|375.39|377.96|375.96|377.3|375.3|23
1721127890000|2024-07-16 11:04:50|377.37|375.37|377.17|375.17|377.37|375.37|377.04|375.04|18
1721127900000|2024-07-16 11:05:00|377.19|375.19|377.05|375.05|377.3|375.3|377.05|375.05|27
1721127910000|2024-07-16 11:05:10|377.02|375.02|376.81|374.81|377.02|375.02|376.65|374.65|13
1721127920000|2024-07-16 11:05:20|376.82|374.82|377.14|375.14|377.25|375.25|376.82|374.82|28
1721127930000|2024-07-16 11:05:30|377.13|375.13|377.21|375.21|377.28|375.28|376.99|374.99|28
1721127940000|2024-07-16 11:05:40|377.23|375.23|377.48|375.48|377.48|375.48|377.23|375.23|24
1721127950000|2024-07-16 11:05:50|377.5|375.5|377.36|375.36|377.54|375.54|377.36|375.36|15
1721127960000|2024-07-16 11:06:00|377.35|375.35|377.13|375.13|377.48|375.48|377.08|375.08|26
1721127970000|2024-07-16 11:06:10|377.09|375.09|377.2|375.2|377.2|375.2|376.89|374.89|19
1721127980000|2024-07-16 11:06:20|377.22|375.22|377.68|375.68|377.68|375.68|377.14|375.14|14
1721127990000|2024-07-16 11:06:30|377.74|375.74|378.48|376.48|378.49|376.49|377.74|375.74|27
1721128000000|2024-07-16 11:06:40|378.54|376.54|379.32|377.32|379.32|377.32|378.54|376.54|27
1721128010000|2024-07-16 11:06:50|379.41|377.41|378.71|376.71|379.41|377.41|378.71|376.71|30
1721128020000|2024-07-16 11:07:00|378.78|376.78|378.52|376.52|378.95|376.95|378.52|376.52|23
1721128030000|2024-07-16 11:07:10|378.48|376.48|377.74|375.74|378.48|376.48|377.74|375.74|28
1721128040000|2024-07-16 11:07:20|377.72|375.72|377.78|375.78|378|376|377.62|375.62|31
1721128050000|2024-07-16 11:07:30|377.8|375.8|377.67|375.67|377.8|375.8|377.63|375.63|25
1721128060000|2024-07-16 11:07:40|377.68|375.68|377.78|375.78|377.94|375.94|377.68|375.68|26
1721128070000|2024-07-16 11:07:50|377.81|375.81|377.82|375.82|378|376|377.81|375.81|21
1721128080000|2024-07-16 11:08:00|377.86|375.86|377.93|375.93|377.95|375.95|377.73|375.73|25
1721128090000|2024-07-16 11:08:10|377.89|375.89|377.58|375.58|377.89|375.89|377.55|375.55|19
1721128100000|2024-07-16 11:08:20|377.6|375.6|377.54|375.54|377.87|375.87|377.53|375.53|27
1721128110000|2024-07-16 11:08:30|377.51|375.51|377.58|375.58|377.61|375.61|377.45|375.45|26
1721128120000|2024-07-16 11:08:40|377.56|375.56|377.62|375.62|377.69|375.69|377.54|375.54|17
1721128130000|2024-07-16 11:08:50|377.61|375.61|377.41|375.41|377.61|375.61|377.41|375.41|19
1721128140000|2024-07-16 11:09:00|377.35|375.35|377.26|375.26|377.36|375.36|377.26|375.26|11
1721128150000|2024-07-16 11:09:10|377.27|375.27|376.9|374.9|377.27|375.27|376.9|374.9|9
1721128160000|2024-07-16 11:09:20|376.92|374.92|377.17|375.17|377.17|375.17|376.69|374.69|32
1721128170000|2024-07-16 11:09:30|377.19|375.19|377.33|375.33|377.36|375.36|377.17|375.17|18
1721128180000|2024-07-16 11:09:40|377.34|375.34|377.59|375.59|377.69|375.69|377.31|375.31|23
1721128190000|2024-07-16 11:09:50|377.61|375.61|377.46|375.46|377.61|375.61|377.41|375.41|21
1721128200000|2024-07-16 11:10:00|377.47|375.47|377.63|375.63|377.66|375.66|377.46|375.46|23
1721128210000|2024-07-16 11:10:10|377.64|375.64|377.71|375.71|377.76|375.76|377.62|375.62|21
1721128220000|2024-07-16 11:10:20|377.72|375.72|377.49|375.49|377.72|375.72|377.49|375.49|11
1721128230000|2024-07-16 11:10:30|377.47|375.47|377.63|375.63|377.63|375.63|377.46|375.46|16
1721128240000|2024-07-16 11:10:40|377.64|375.64|377.65|375.65|377.66|375.66|377.5|375.5|20
1721128250000|2024-07-16 11:10:50|377.66|375.66|377.72|375.72|377.77|375.77|377.65|375.65|13
1721128260000|2024-07-16 11:11:00|377.73|375.73|377.66|375.66|377.76|375.76|377.66|375.66|21
1721128270000|2024-07-16 11:11:10|377.65|375.65|377.59|375.59|377.66|375.66|377.54|375.54|19
1721128280000|2024-07-16 11:11:20|377.6|375.6|377.92|375.92|377.92|375.92|377.6|375.6|23
1721128290000|2024-07-16 11:11:30|377.97|375.97|378.24|376.24|378.26|376.26|377.97|375.97|23
1721128300000|2024-07-16 11:11:40|378.27|376.27|378.11|376.11|378.28|376.28|378.11|376.11|18
1721128310000|2024-07-16 11:11:50|378.1|376.1|377.66|375.66|378.1|376.1|377.66|375.66|25
1721128320000|2024-07-16 11:12:00|377.65|375.65|377.41|375.41|377.65|375.65|377.35|375.35|25
1721128330000|2024-07-16 11:12:10|377.4|375.4|377.73|375.73|377.75|375.75|377.4|375.4|23
1721128340000|2024-07-16 11:12:20|377.78|375.78|378.31|376.31|378.41|376.41|377.78|375.78|27
1721128350000|2024-07-16 11:12:30|378.27|376.27|378.21|376.21|378.35|376.35|378.21|376.21|18
1721128360000|2024-07-16 11:12:40|378.16|376.16|378.34|376.34|378.37|376.37|378.06|376.06|26
1721128370000|2024-07-16 11:12:50|378.31|376.31|378.12|376.12|378.31|376.31|378.03|376.03|25
1721128380000|2024-07-16 11:13:00|378.15|376.15|377.91|375.91|378.15|376.15|377.9|375.9|21
1721128390000|2024-07-16 11:13:10|377.92|375.92|377.93|375.93|377.99|375.99|377.92|375.92|16
1721128400000|2024-07-16 11:13:20|377.95|375.95|377.97|375.97|378.01|376.01|377.93|375.93|20
1721128410000|2024-07-16 11:13:30|377.99|375.99|378.25|376.25|378.27|376.27|377.99|375.99|20
1721128420000|2024-07-16 11:13:40|378.27|376.27|378.3|376.3|378.36|376.36|378.25|376.25|21
1721128430000|2024-07-16 11:13:50|378.27|376.27|378.2|376.2|378.28|376.28|378.16|376.16|19
1721128440000|2024-07-16 11:14:00|378.19|376.19|378.23|376.23|378.23|376.23|378.15|376.15|11
1721128450000|2024-07-16 11:14:10|378.24|376.24|378.39|376.39|378.45|376.45|378.15|376.15|23
1721128460000|2024-07-16 11:14:20|378.42|376.42|378.31|376.31|378.46|376.46|378.29|376.29|21
1721128470000|2024-07-16 11:14:30|378.32|376.32|378.27|376.27|378.35|376.35|378.25|376.25|26
1721128480000|2024-07-16 11:14:40|378.22|376.22|378.27|376.27|378.32|376.32|378.21|376.21|21
1721128490000|2024-07-16 11:14:50|378.24|376.24|378.18|376.18|378.25|376.25|378.13|376.13|24
1721128500000|2024-07-16 11:15:00|378.19|376.19|378.14|376.14|378.21|376.21|378.02|376.02|23
1721128510000|2024-07-16 11:15:10|378.15|376.15|377.77|375.77|378.15|376.15|377.77|375.77|29
1721128520000|2024-07-16 11:15:20|377.81|375.81|378.2|376.2|378.21|376.21|377.78|375.78|27
1721128530000|2024-07-16 11:15:30|378.21|376.21|378.44|376.44|378.48|376.48|378.2|376.2|26
1721128540000|2024-07-16 11:15:40|378.45|376.45|378.33|376.33|378.51|376.51|378.31|376.31|29
1721128550000|2024-07-16 11:15:50|378.32|376.32|378.45|376.45|378.46|376.46|378.24|376.24|17
1721128560000|2024-07-16 11:16:00|378.43|376.43|378.41|376.41|378.46|376.46|378.34|376.34|26
1721128570000|2024-07-16 11:16:10|378.45|376.45|378.76|376.76|378.8|376.8|378.36|376.36|30
1721128580000|2024-07-16 11:16:20|378.75|376.75|378.58|376.58|378.76|376.76|378.57|376.57|25
1721128590000|2024-07-16 11:16:30|378.57|376.57|378.45|376.45|378.8|376.8|378.41|376.41|23
1721128600000|2024-07-16 11:16:40|378.44|376.44|378.32|376.32|378.46|376.46|378.28|376.28|30
1721128610000|2024-07-16 11:16:50|378.31|376.31|378.25|376.25|378.38|376.38|378.15|376.15|32
1721128620000|2024-07-16 11:17:00|378.24|376.24|378.39|376.39|378.42|376.42|378.24|376.24|24
1721128630000|2024-07-16 11:17:10|378.41|376.41|378.31|376.31|378.47|376.47|378.3|376.3|28
1721128640000|2024-07-16 11:17:20|378.3|376.3|378.21|376.21|378.32|376.32|378.21|376.21|20
1721128650000|2024-07-16 11:17:30|378.2|376.2|378.36|376.36|378.39|376.39|378.2|376.2|26
1721128660000|2024-07-16 11:17:40|378.37|376.37|378.44|376.44|378.55|376.55|378.37|376.37|27
1721128670000|2024-07-16 11:17:50|378.45|376.45|378.41|376.41|378.46|376.46|378.36|376.36|20
1721128680000|2024-07-16 11:18:00|378.4|376.4|378.11|376.11|378.42|376.42|378.11|376.11|23
1721128690000|2024-07-16 11:18:10|378.12|376.12|378.04|376.04|378.14|376.14|378.03|376.03|23
1721128700000|2024-07-16 11:18:20|378.1|376.1|377.92|375.92|378.1|376.1|377.91|375.91|13
1721128710000|2024-07-16 11:18:30|377.93|375.93|378.13|376.13|378.17|376.17|377.88|375.88|20
1721128720000|2024-07-16 11:18:40|378.14|376.14|378.13|376.13|378.17|376.17|378.05|376.05|16
1721128730000|2024-07-16 11:18:50|378.11|376.11|378.34|376.34|378.36|376.36|378.11|376.11|16
1721128740000|2024-07-16 11:19:00|378.35|376.35|378.25|376.25|378.39|376.39|378.23|376.23|26
1721128750000|2024-07-16 11:19:10|378.24|376.24|378.14|376.14|378.24|376.24|378.12|376.12|20
1721128760000|2024-07-16 11:19:20|378.2|376.2|378.06|376.06|378.2|376.2|378.06|376.06|19
1721128770000|2024-07-16 11:19:30|378.12|376.12|378.05|376.05|378.15|376.15|378.02|376.02|22
1721128780000|2024-07-16 11:19:40|378.06|376.06|378.23|376.23|378.28|376.28|378.01|376.01|19
1721128790000|2024-07-16 11:19:50|378.24|376.24|378.32|376.32|378.37|376.37|378.24|376.24|15
1721128800000|2024-07-16 11:20:00|378.3|376.3|378.48|376.48|378.48|376.48|378.28|376.28|17
1721128810000|2024-07-16 11:20:10|378.61|376.61|378.56|376.56|378.75|376.75|378.49|376.49|25
1721128820000|2024-07-16 11:20:20|378.57|376.57|378.91|376.91|378.91|376.91|378.57|376.57|24
1721128830000|2024-07-16 11:20:30|378.97|376.97|379.04|377.04|379.05|377.05|378.93|376.93|17
1721128840000|2024-07-16 11:20:40|379.06|377.06|379.35|377.35|379.35|377.35|379|377|24
1721128850000|2024-07-16 11:20:50|379.28|377.28|379.31|377.31|379.31|377.31|379.19|377.19|20
1721128860000|2024-07-16 11:21:00|379.32|377.32|379.48|377.48|379.51|377.51|379.23|377.23|25
1721128870000|2024-07-16 11:21:10|379.46|377.46|379.58|377.58|379.58|377.58|379.41|377.41|20
1721128880000|2024-07-16 11:21:20|379.59|377.59|379.59|377.59|379.65|377.65|379.51|377.51|12
1721128890000|2024-07-16 11:21:30|379.6|377.6|379.47|377.47|379.64|377.64|379.47|377.47|19
1721128900000|2024-07-16 11:21:40|379.48|377.48|379.28|377.28|379.48|377.48|379.28|377.28|20
1721128910000|2024-07-16 11:21:50|379.27|377.27|379.31|377.31|379.33|377.33|379.25|377.25|11
1721128920000|2024-07-16 11:22:00|379.29|377.29|379.35|377.35|379.37|377.37|379.25|377.25|25
1721128930000|2024-07-16 11:22:10|379.34|377.34|379.24|377.24|379.4|377.4|379.24|377.24|16
1721128940000|2024-07-16 11:22:20|379.29|377.29|379.44|377.44|379.48|377.48|379.17|377.17|21
1721128950000|2024-07-16 11:22:30|379.43|377.43|379.37|377.37|379.5|377.5|379.35|377.35|20
1721128960000|2024-07-16 11:22:40|379.38|377.38|379.74|377.74|379.85|377.85|379.38|377.38|27
1721128970000|2024-07-16 11:22:50|379.72|377.72|379.85|377.85|379.92|377.92|379.72|377.72|20
1721128980000|2024-07-16 11:23:00|379.83|377.83|379.8|377.8|380.04|378.04|379.8|377.8|21
1721128990000|2024-07-16 11:23:10|379.77|377.77|379.71|377.71|379.77|377.77|379.71|377.71|3
1721129000000|2024-07-16 11:23:20|379.61|377.61|379.6|377.6|379.74|377.74|379.59|377.59|19
1721129010000|2024-07-16 11:23:30|379.65|377.65|379.62|377.62|379.68|377.68|379.48|377.48|23
1721129020000|2024-07-16 11:23:40|379.57|377.57|379.68|377.68|379.76|377.76|379.57|377.57|23
1721129030000|2024-07-16 11:23:50|379.66|377.66|379.5|377.5|379.66|377.66|379.42|377.42|17
1721129040000|2024-07-16 11:24:00|379.49|377.49|379.49|377.49|379.54|377.54|379.46|377.46|14
1721129050000|2024-07-16 11:24:10|379.48|377.48|379.5|377.5|379.5|377.5|379.41|377.41|17
1721129060000|2024-07-16 11:24:20|379.42|377.42|379.34|377.34|379.42|377.42|379.28|377.28|16
1721129070000|2024-07-16 11:24:30|379.4|377.4|379.31|377.31|379.44|377.44|379.28|377.28|16
1721129080000|2024-07-16 11:24:40|379.32|377.32|379.28|377.28|379.32|377.32|379.21|377.21|13
1721129090000|2024-07-16 11:24:50|379.3|377.3|379.38|377.38|379.38|377.38|379.27|377.27|11
1721129100000|2024-07-16 11:25:00|379.44|377.44|379.5|377.5|379.5|377.5|379.42|377.42|13
1721129110000|2024-07-16 11:25:10|379.47|377.47|379.48|377.48|379.58|377.58|379.4|377.4|19
1721129120000|2024-07-16 11:25:20|379.53|377.53|379.49|377.49|379.55|377.55|379.43|377.43|12
1721129130000|2024-07-16 11:25:30|379.54|377.54|379.43|377.43|379.54|377.54|379.41|377.41|10
1721129140000|2024-07-16 11:25:40|379.35|377.35|379.39|377.39|379.44|377.44|379.35|377.35|22
1721129150000|2024-07-16 11:25:50|379.38|377.38|379.32|377.32|379.42|377.42|379.29|377.29|16
1721129160000|2024-07-16 11:26:00|379.36|377.36|379.38|377.38|379.38|377.38|379.29|377.29|20
1721129170000|2024-07-16 11:26:10|379.36|377.36|379.26|377.26|379.4|377.4|379.25|377.25|14
1721129180000|2024-07-16 11:26:20|379.29|377.29|379.24|377.24|379.33|377.33|379.15|377.15|16
1721129190000|2024-07-16 11:26:30|379.19|377.19|379.02|377.02|379.21|377.21|379.02|377.02|25
1721129200000|2024-07-16 11:26:40|379.03|377.03|378.92|376.92|379.09|377.09|378.92|376.92|20
1721129210000|2024-07-16 11:26:50|378.96|376.96|379.27|377.27|379.27|377.27|378.96|376.96|21
1721129220000|2024-07-16 11:27:00|379.28|377.28|379.61|377.61|379.74|377.74|379.28|377.28|19
1721129230000|2024-07-16 11:27:10|379.63|377.63|379.68|377.68|379.7|377.7|379.59|377.59|29
1721129240000|2024-07-16 11:27:20|379.65|377.65|379.39|377.39|379.65|377.65|379.38|377.38|22
1721129250000|2024-07-16 11:27:30|379.37|377.37|379.3|377.3|379.37|377.37|379.25|377.25|17
1721129260000|2024-07-16 11:27:40|379.29|377.29|379.33|377.33|379.35|377.35|379.24|377.24|19
1721129270000|2024-07-16 11:27:50|379.34|377.34|379.25|377.25|379.41|377.41|379.25|377.25|20
1721129280000|2024-07-16 11:28:00|379.26|377.26|379.51|377.51|379.53|377.53|379.24|377.24|20
1721129290000|2024-07-16 11:28:10|379.5|377.5|379.42|377.42|379.53|377.53|379.42|377.42|16
1721129300000|2024-07-16 11:28:20|379.4|377.4|379.4|377.4|379.43|377.43|379.39|377.39|8
1721129310000|2024-07-16 11:28:30|379.39|377.39|379.34|377.34|379.39|377.39|379.34|377.34|6
1721129320000|2024-07-16 11:28:40|379.39|377.39|379.54|377.54|379.63|377.63|379.38|377.38|17
1721129330000|2024-07-16 11:28:50|379.59|377.59|379.47|377.47|379.63|377.63|379.46|377.46|19
1721129340000|2024-07-16 11:29:00|379.46|377.46|379.56|377.56|379.56|377.56|379.46|377.46|18
1721129350000|2024-07-16 11:29:10|379.52|377.52|379.49|377.49|379.54|377.54|379.48|377.48|19
1721129360000|2024-07-16 11:29:20|379.51|377.51|379.46|377.46|379.57|377.57|379.46|377.46|16
1721129370000|2024-07-16 11:29:30|379.51|377.51|379.56|377.56|379.56|377.56|379.51|377.51|13
1721129380000|2024-07-16 11:29:40|379.55|377.55|379.61|377.61|379.63|377.63|379.55|377.55|13
1721129390000|2024-07-16 11:29:50|379.59|377.59|379.58|377.58|379.59|377.59|379.58|377.58|8
1721129400000|2024-07-16 11:30:00|379.59|377.59|379.59|377.59|379.59|377.59|379.54|377.54|10
1721129410000|2024-07-16 11:30:10|379.56|377.56|379.52|377.52|379.56|377.56|379.5|377.5|11
1721129420000|2024-07-16 11:30:20|379.51|377.51|379.5|377.5|379.51|377.51|379.48|377.48|6
1721129430000|2024-07-16 11:30:30|379.52|377.52|379.5|377.5|379.53|377.53|379.5|377.5|6
1721129440000|2024-07-16 11:30:40|379.49|377.49|379.2|377.2|379.49|377.49|379.2|377.2|6
1721129450000|2024-07-16 11:30:50|379.19|377.19|379.22|377.22|379.22|377.22|379.18|377.18|12
1721129460000|2024-07-16 11:31:00|379.23|377.23|379.19|377.19|379.28|377.28|379.15|377.15|16
1721129470000|2024-07-16 11:31:10|379.2|377.2|379.58|377.58|379.59|377.59|379.2|377.2|14
1721129480000|2024-07-16 11:31:20|379.59|377.59|379.6|377.6|379.6|377.6|379.56|377.56|9
1721129500000|2024-07-16 11:31:40|379.57|377.57|379.6|377.6|379.6|377.6|379.55|377.55|11
1721129510000|2024-07-16 11:31:50|379.57|377.57|379.6|377.6|379.6|377.6|379.57|377.57|3
1721129520000|2024-07-16 11:32:00|379.61|377.61|379.63|377.63|379.63|377.63|379.61|377.61|6
1721129530000|2024-07-16 11:32:10|379.61|377.61|379.87|377.87|380.01|378.01|379.61|377.61|18
1721129540000|2024-07-16 11:32:20|379.88|377.88|379.95|377.95|380|378|379.87|377.87|8
1721129550000|2024-07-16 11:32:30|379.91|377.91|379.8|377.8|379.91|377.91|379.77|377.77|14
1721129560000|2024-07-16 11:32:40|379.81|377.81|379.79|377.79|379.81|377.81|379.79|377.79|7
1721129570000|2024-07-16 11:32:50|379.81|377.81|379.79|377.79|379.81|377.81|379.79|377.79|5
1721129580000|2024-07-16 11:33:00|379.81|377.81|379.78|377.78|379.81|377.81|379.78|377.78|7
1721129590000|2024-07-16 11:33:10|379.77|377.77|379.76|377.76|379.79|377.79|379.75|377.75|7
1721129600000|2024-07-16 11:33:20|379.77|377.77|379.71|377.71|379.79|377.79|379.71|377.71|11
1721129620000|2024-07-16 11:33:40|379.72|377.72|379.63|377.63|379.72|377.72|379.62|377.62|13
1721129630000|2024-07-16 11:33:50|379.64|377.64|379.63|377.63|379.64|377.64|379.62|377.62|12
1721129640000|2024-07-16 11:34:00|379.64|377.64|379.64|377.64|379.67|377.67|379.63|377.63|9
1721129650000|2024-07-16 11:34:10|379.65|377.65|379.57|377.57|379.71|377.71|379.57|377.57|16
1721129660000|2024-07-16 11:34:20|379.58|377.58|379.47|377.47|379.58|377.58|379.47|377.47|5
1721129670000|2024-07-16 11:34:30|379.39|377.39|379.41|377.41|379.41|377.41|379.36|377.36|9
1721129680000|2024-07-16 11:34:40|379.39|377.39|379.34|377.34|379.41|377.41|379.34|377.34|11
1721129690000|2024-07-16 11:34:50|379.32|377.32|379.53|377.53|379.53|377.53|379.19|377.19|24
1721129700000|2024-07-16 11:35:00|379.54|377.54|379.88|377.88|379.88|377.88|379.54|377.54|7
1721129710000|2024-07-16 11:35:10|379.85|377.85|379.69|377.69|379.85|377.85|379.67|377.67|23
1721129720000|2024-07-16 11:35:20|379.71|377.71|379.68|377.68|379.74|377.74|379.62|377.62|22
1721129730000|2024-07-16 11:35:30|379.65|377.65|379.79|377.79|379.82|377.82|379.64|377.64|17
1721129740000|2024-07-16 11:35:40|379.84|377.84|379.99|377.99|380.05|378.05|379.84|377.84|20
1721129750000|2024-07-16 11:35:50|379.98|377.98|379.66|377.66|379.98|377.98|379.66|377.66|19
1721129760000|2024-07-16 11:36:00|379.65|377.65|379.57|377.57|379.7|377.7|379.53|377.53|14
1721129770000|2024-07-16 11:36:10|379.56|377.56|379.52|377.52|379.6|377.6|379.47|377.47|21
1721129780000|2024-07-16 11:36:20|379.5|377.5|379.31|377.31|379.52|377.52|379.31|377.31|21
1721129790000|2024-07-16 11:36:30|379.3|377.3|379.28|377.28|379.33|377.33|379.27|377.27|20
1721129800000|2024-07-16 11:36:40|379.27|377.27|379.23|377.23|379.35|377.35|379.23|377.23|15
1721129810000|2024-07-16 11:36:50|379.26|377.26|379.13|377.13|379.27|377.27|379.13|377.13|10
1721129820000|2024-07-16 11:37:00|379.16|377.16|378.85|376.85|379.17|377.17|378.85|376.85|29
1721129830000|2024-07-16 11:37:10|378.82|376.82|378.62|376.62|378.82|376.82|378.62|376.62|32
1721129840000|2024-07-16 11:37:20|378.64|376.64|378.83|376.83|378.84|376.84|378.63|376.63|25
1721129850000|2024-07-16 11:37:30|378.81|376.81|378.91|376.91|378.92|376.92|378.79|376.79|20
1721129860000|2024-07-16 11:37:40|378.92|376.92|379.05|377.05|379.05|377.05|378.88|376.88|16
1721129870000|2024-07-16 11:37:50|379.06|377.06|379.15|377.15|379.16|377.16|379.05|377.05|21
1721129880000|2024-07-16 11:38:00|379.24|377.24|379.34|377.34|379.34|377.34|379.21|377.21|15
1721129890000|2024-07-16 11:38:10|379.43|377.43|379.31|377.31|379.43|377.43|379.29|377.29|15
1721129900000|2024-07-16 11:38:20|379.3|377.3|379.22|377.22|379.31|377.31|379.21|377.21|22
1721129910000|2024-07-16 11:38:30|379.23|377.23|379.31|377.31|379.31|377.31|379.23|377.23|12
1721129920000|2024-07-16 11:38:40|379.27|377.27|379.33|377.33|379.36|377.36|379.27|377.27|13
1721129930000|2024-07-16 11:38:50|379.34|377.34|379.37|377.37|379.41|377.41|379.32|377.32|17
1721129940000|2024-07-16 11:39:00|379.39|377.39|379.48|377.48|379.49|377.49|379.36|377.36|16
1721129950000|2024-07-16 11:39:10|379.49|377.49|379.48|377.48|379.52|377.52|379.44|377.44|18
1721129960000|2024-07-16 11:39:20|379.49|377.49|379.45|377.45|379.5|377.5|379.43|377.43|7
1721129970000|2024-07-16 11:39:30|379.44|377.44|379.51|377.51|379.6|377.6|379.44|377.44|20
1721129980000|2024-07-16 11:39:40|379.5|377.5|379.47|377.47|379.5|377.5|379.44|377.44|18
1721129990000|2024-07-16 11:39:50|379.48|377.48|379.26|377.26|379.48|377.48|379.22|377.22|18
1721130000000|2024-07-16 11:40:00|379.27|377.27|379.3|377.3|379.3|377.3|379.19|377.19|15
1721130010000|2024-07-16 11:40:10|379.27|377.27|379.52|377.52|379.52|377.52|379.27|377.27|21
1721130020000|2024-07-16 11:40:20|379.54|377.54|379.53|377.53|379.55|377.55|379.49|377.49|20
1721130030000|2024-07-16 11:40:30|379.54|377.54|379.69|377.69|379.69|377.69|379.54|377.54|18
1721130040000|2024-07-16 11:40:40|379.67|377.67|379.8|377.8|379.8|377.8|379.67|377.67|19
1721130050000|2024-07-16 11:40:50|379.78|377.78|379.81|377.81|379.82|377.82|379.78|377.78|8
1721130060000|2024-07-16 11:41:00|379.82|377.82|379.89|377.89|379.96|377.96|379.82|377.82|16
1721130070000|2024-07-16 11:41:10|379.88|377.88|379.92|377.92|379.92|377.92|379.81|377.81|21
1721130080000|2024-07-16 11:41:20|379.93|377.93|380.13|378.13|380.13|378.13|379.92|377.92|10
1721130090000|2024-07-16 11:41:30|380.14|378.14|380.19|378.19|380.19|378.19|380.07|378.07|12
1721130100000|2024-07-16 11:41:40|380.17|378.17|380.19|378.19|380.19|378.19|380.17|378.17|5
1721130130000|2024-07-16 11:42:10|380.56|378.56|380.55|378.55|380.56|378.56|380.53|378.53|4
1721130140000|2024-07-16 11:42:20|380.56|378.56|380.58|378.58|380.59|378.59|380.42|378.42|18
1721130150000|2024-07-16 11:42:30|380.59|378.59|380.8|378.8|380.8|378.8|380.59|378.59|10
1721130160000|2024-07-16 11:42:40|380.88|378.88|381.18|379.18|381.18|379.18|380.88|378.88|18
1721130170000|2024-07-16 11:42:50|381.19|379.19|381.45|379.45|381.47|379.47|381.19|379.19|21
1721130180000|2024-07-16 11:43:00|381.43|379.43|381.48|379.48|381.48|379.48|381.43|379.43|8
1721130190000|2024-07-16 11:43:10|381.5|379.5|381.6|379.6|381.7|379.7|381.5|379.5|21
1721130200000|2024-07-16 11:43:20|381.59|379.59|381.63|379.63|381.66|379.66|381.56|379.56|23
1721130210000|2024-07-16 11:43:30|381.66|379.66|381.32|379.32|381.67|379.67|381.32|379.32|20
1721130220000|2024-07-16 11:43:40|381.37|379.37|381.3|379.3|381.37|379.37|381.29|379.29|14
1721130230000|2024-07-16 11:43:50|381.29|379.29|381.16|379.16|381.29|379.29|381.14|379.14|19
1721130240000|2024-07-16 11:44:00|381.2|379.2|381.06|379.06|381.2|379.2|381.01|379.01|15
1721130250000|2024-07-16 11:44:10|381.04|379.04|381.08|379.08|381.1|379.1|381.02|379.02|15
1721130260000|2024-07-16 11:44:20|381.09|379.09|381.34|379.34|381.34|379.34|381.09|379.09|19
1721130270000|2024-07-16 11:44:30|381.32|379.32|381.35|379.35|381.35|379.35|381.32|379.32|9
1721130280000|2024-07-16 11:44:40|381.34|379.34|381.53|379.53|381.54|379.54|381.25|379.25|15
1721130290000|2024-07-16 11:44:50|381.49|379.49|381.48|379.48|381.54|379.54|381.48|379.48|17
1721130300000|2024-07-16 11:45:00|381.46|379.46|381.39|379.39|381.47|379.47|381.37|379.37|20
1721130310000|2024-07-16 11:45:10|381.37|379.37|381.48|379.48|381.59|379.59|381.34|379.34|27
1721130320000|2024-07-16 11:45:20|381.52|379.52|381.35|379.35|381.52|379.52|381.23|379.23|18
1721130330000|2024-07-16 11:45:30|381.36|379.36|381.24|379.24|381.37|379.37|381.21|379.21|17
1721130340000|2024-07-16 11:45:40|381.26|379.26|381.31|379.31|381.31|379.31|381.23|379.23|16
1721130350000|2024-07-16 11:45:50|381.27|379.27|381.58|379.58|381.62|379.62|381.27|379.27|21
1721130360000|2024-07-16 11:46:00|381.6|379.6|381.91|379.91|381.91|379.91|381.57|379.57|28
1721130370000|2024-07-16 11:46:10|382|380|381.84|379.84|382.03|380.03|381.73|379.73|30
1721130380000|2024-07-16 11:46:20|381.83|379.83|382.38|380.38|382.47|380.47|381.73|379.73|28
1721130390000|2024-07-16 11:46:30|382.34|380.34|382.6|380.6|382.6|380.6|382.28|380.28|27
1721130400000|2024-07-16 11:46:40|382.66|380.66|382.8|380.8|382.8|380.8|382.65|380.65|12
1721130410000|2024-07-16 11:46:50|383.09|381.09|383.18|381.18|383.18|381.18|383.09|381.09|3
1721130420000|2024-07-16 11:47:00|383.15|381.15|383|381|383.17|381.17|383|381|22
1721130430000|2024-07-16 11:47:10|383.07|381.07|383.04|381.04|383.11|381.11|382.99|380.99|25
1721130440000|2024-07-16 11:47:20|383.05|381.05|382.95|380.95|383.07|381.07|382.95|380.95|15
1721130450000|2024-07-16 11:47:30|382.96|380.96|382.84|380.84|382.96|380.96|382.74|380.74|15
1721130460000|2024-07-16 11:47:40|382.85|380.85|382.7|380.7|382.85|380.85|382.69|380.69|16
1721130470000|2024-07-16 11:47:50|382.73|380.73|382.73|380.73|382.93|380.93|382.69|380.69|25
1721130480000|2024-07-16 11:48:00|382.74|380.74|382.67|380.67|382.74|380.74|382.65|380.65|17
1721130490000|2024-07-16 11:48:10|382.66|380.66|382.55|380.55|382.68|380.68|382.55|380.55|14
1721130500000|2024-07-16 11:48:20|382.54|380.54|382.47|380.47|382.54|380.54|382.47|380.47|17
1721130510000|2024-07-16 11:48:30|382.51|380.51|382.08|380.08|382.51|380.51|382|380|21
1721130520000|2024-07-16 11:48:40|382.07|380.07|382.45|380.45|382.46|380.46|381.93|379.93|22
1721130530000|2024-07-16 11:48:50|382.5|380.5|382.57|380.57|382.66|380.66|382.5|380.5|23
1721130540000|2024-07-16 11:49:00|382.58|380.58|382.62|380.62|382.66|380.66|382.44|380.44|28
1721130550000|2024-07-16 11:49:10|382.6|380.6|382.57|380.57|382.63|380.63|382.55|380.55|19
1721130560000|2024-07-16 11:49:20|382.56|380.56|382.35|380.35|382.56|380.56|382.35|380.35|13
1721130570000|2024-07-16 11:49:30|382.34|380.34|381.96|379.96|382.37|380.37|381.91|379.91|21
1721130580000|2024-07-16 11:49:40|381.97|379.97|381.63|379.63|382|380|381.63|379.63|19
1721130590000|2024-07-16 11:49:50|381.61|379.61|381.6|379.6|381.61|379.61|381.59|379.59|8
1721130600000|2024-07-16 11:50:00|381.59|379.59|381.84|379.84|381.91|379.91|381.59|379.59|27
1721130610000|2024-07-16 11:50:10|381.79|379.79|381.55|379.55|381.79|379.79|381.54|379.54|23
1721130620000|2024-07-16 11:50:20|381.56|379.56|381.36|379.36|381.56|379.56|381.36|379.36|18
1721130630000|2024-07-16 11:50:30|381.35|379.35|381.19|379.19|381.36|379.36|381.19|379.19|14
1721130640000|2024-07-16 11:50:40|381.2|379.2|381.17|379.17|381.2|379.2|381.17|379.17|8
1721130650000|2024-07-16 11:50:50|381.2|379.2|381.2|379.2|381.27|379.27|381.2|379.2|20
1721130660000|2024-07-16 11:51:00|381.19|379.19|381.14|379.14|381.19|379.19|381.12|379.12|11
1721130670000|2024-07-16 11:51:10|381.13|379.13|381.05|379.05|381.14|379.14|381.05|379.05|11
1721130680000|2024-07-16 11:51:20|381.04|379.04|381|379|381.08|379.08|380.98|378.98|16
1721130690000|2024-07-16 11:51:30|381.01|379.01|381.01|379.01|381.03|379.03|380.98|378.98|9
1721130700000|2024-07-16 11:51:40|381|379|380.97|378.97|381|379|380.96|378.96|12
1721130710000|2024-07-16 11:51:50|380.96|378.96|380.98|378.98|380.98|378.98|380.94|378.94|6
1721130720000|2024-07-16 11:52:00|380.92|378.92|381.07|379.07|381.15|379.15|380.92|378.92|18
1721130730000|2024-07-16 11:52:10|381.08|379.08|381.12|379.12|381.14|379.14|381.07|379.07|13
1721130740000|2024-07-16 11:52:20|381.13|379.13|381.33|379.33|381.4|379.4|381.13|379.13|12
1721130750000|2024-07-16 11:52:30|381.32|379.32|381.18|379.18|381.33|379.33|381.16|379.16|17
1721130760000|2024-07-16 11:52:40|381.17|379.17|381.17|379.17|381.17|379.17|381.09|379.09|17
1721130770000|2024-07-16 11:52:50|381.2|379.2|381.19|379.19|381.23|379.23|381.19|379.19|7
1721130780000|2024-07-16 11:53:00|381.2|379.2|381.14|379.14|381.2|379.2|381.14|379.14|12
1721130790000|2024-07-16 11:53:10|381.09|379.09|381.07|379.07|381.1|379.1|381.05|379.05|10
1721130800000|2024-07-16 11:53:20|381.06|379.06|380.97|378.97|381.06|379.06|380.97|378.97|17
1721130810000|2024-07-16 11:53:30|380.93|378.93|380.9|378.9|381.02|379.02|380.9|378.9|16
1721130820000|2024-07-16 11:53:40|380.89|378.89|380.96|378.96|380.98|378.98|380.89|378.89|20
1721130830000|2024-07-16 11:53:50|380.94|378.94|381.05|379.05|381.13|379.13|380.93|378.93|15
1721130840000|2024-07-16 11:54:00|381.06|379.06|381.07|379.07|381.08|379.08|381.03|379.03|9
1721130850000|2024-07-16 11:54:10|381.06|379.06|381.03|379.03|381.06|379.06|381.03|379.03|11
1721130860000|2024-07-16 11:54:20|381.04|379.04|381.05|379.05|381.08|379.08|381.04|379.04|15
1721130870000|2024-07-16 11:54:30|381.02|379.02|381.02|379.02|381.02|379.02|380.98|378.98|14
1721130880000|2024-07-16 11:54:40|381.03|379.03|380.97|378.97|381.03|379.03|380.97|378.97|7
1721130890000|2024-07-16 11:54:50|380.98|378.98|380.98|378.98|381.01|379.01|380.98|378.98|8
1721130900000|2024-07-16 11:55:00|380.99|378.99|381|379|381|379|380.97|378.97|12
1721130910000|2024-07-16 11:55:10|380.99|378.99|380.96|378.96|381|379|380.96|378.96|8
1721130920000|2024-07-16 11:55:20|380.95|378.95|381.15|379.15|381.15|379.15|380.95|378.95|7
1721130930000|2024-07-16 11:55:30|381.17|379.17|381.66|379.66|381.71|379.71|381.17|379.17|11
1721130940000|2024-07-16 11:55:40|381.69|379.69|381.77|379.77|381.77|379.77|381.69|379.69|2
1721130960000|2024-07-16 11:56:00|381.83|379.83|382.13|380.13|382.16|380.16|381.83|379.83|13
1721130970000|2024-07-16 11:56:10|382.12|380.12|381.92|379.92|382.12|380.12|381.86|379.86|15
1721130980000|2024-07-16 11:56:20|381.93|379.93|381.86|379.86|381.96|379.96|381.86|379.86|14
1721130990000|2024-07-16 11:56:30|381.84|379.84|381.73|379.73|381.84|379.84|381.73|379.73|14
1721131000000|2024-07-16 11:56:40|381.74|379.74|381.66|379.66|381.74|379.74|381.64|379.64|20
1721131010000|2024-07-16 11:56:50|381.67|379.67|381.74|379.74|381.74|379.74|381.65|379.65|12
1721131020000|2024-07-16 11:57:00|381.79|379.79|381.75|379.75|381.82|379.82|381.74|379.74|17
1721131030000|2024-07-16 11:57:10|381.74|379.74|381.7|379.7|381.75|379.75|381.7|379.7|10
1721131040000|2024-07-16 11:57:20|381.69|379.69|381.59|379.59|381.69|379.69|381.59|379.59|13
1721131050000|2024-07-16 11:57:30|381.58|379.58|381.43|379.43|381.58|379.58|381.43|379.43|16
1721131060000|2024-07-16 11:57:40|381.44|379.44|381.44|379.44|381.47|379.47|381.42|379.42|16
1721131070000|2024-07-16 11:57:50|381.43|379.43|381.37|379.37|381.43|379.43|381.37|379.37|3
1721131080000|2024-07-16 11:58:00|381.36|379.36|381.38|379.38|381.47|379.47|381.36|379.36|15
1721131090000|2024-07-16 11:58:10|381.39|379.39|381.29|379.29|381.39|379.39|381.28|379.28|9
1721131100000|2024-07-16 11:58:20|381.31|379.31|381.31|379.31|381.32|379.32|381.29|379.29|8
1721131110000|2024-07-16 11:58:30|381.3|379.3|381.26|379.26|381.31|379.31|381.26|379.26|8
1721131120000|2024-07-16 11:58:40|381.25|379.25|381.52|379.52|381.52|379.52|381.25|379.25|14
1721131130000|2024-07-16 11:58:50|381.51|379.51|381.58|379.58|381.58|379.58|381.49|379.49|14
1721131140000|2024-07-16 11:59:00|381.59|379.59|381.57|379.57|381.59|379.59|381.49|379.49|14
1721131150000|2024-07-16 11:59:10|381.58|379.58|381.63|379.63|381.66|379.66|381.56|379.56|15
1721131160000|2024-07-16 11:59:20|381.62|379.62|381.53|379.53|381.62|379.62|381.53|379.53|14
1721131170000|2024-07-16 11:59:30|381.54|379.54|381.61|379.61|381.62|379.62|381.51|379.51|16
1721131180000|2024-07-16 11:59:40|381.6|379.6|381.6|379.6|381.61|379.61|381.53|379.53|16
1721131190000|2024-07-16 11:59:50|381.61|379.61|381.58|379.58|381.61|379.61|381.51|379.51|14
1721131200000|2024-07-16 12:00:00|381.57|379.57|381.69|379.69|381.73|379.73|381.57|379.57|17
1721131210000|2024-07-16 12:00:10|381.7|379.7|381.71|379.71|381.79|379.79|381.64|379.64|23
1721131220000|2024-07-16 12:00:20|381.7|379.7|381.64|379.64|381.73|379.73|381.58|379.58|23
1721131230000|2024-07-16 12:00:30|381.63|379.63|381.78|379.78|381.84|379.84|381.63|379.63|20
1721131240000|2024-07-16 12:00:40|381.79|379.79|381.63|379.63|381.8|379.8|381.61|379.61|17
1721131250000|2024-07-16 12:00:50|381.62|379.62|381.42|379.42|381.62|379.62|381.42|379.42|20
1721131260000|2024-07-16 12:01:00|381.38|379.38|381.64|379.64|381.64|379.64|381.27|379.27|19
1721131270000|2024-07-16 12:01:10|382.17|380.17|382|380|382.19|380.19|381.94|379.94|30
1721131280000|2024-07-16 12:01:20|381.99|379.99|382.09|380.09|382.09|380.09|381.94|379.94|12
1721131290000|2024-07-16 12:01:30|382.19|380.19|381.85|379.85|382.25|380.25|381.84|379.84|20
1721131300000|2024-07-16 12:01:40|381.86|379.86|381.43|379.43|381.87|379.87|381.43|379.43|10
1721131310000|2024-07-16 12:01:50|381.41|379.41|381.38|379.38|381.41|379.41|381.32|379.32|8
1721131320000|2024-07-16 12:02:00|381.36|379.36|381.24|379.24|381.36|379.36|381.2|379.2|21
1721131330000|2024-07-16 12:02:10|381.22|379.22|381.41|379.41|381.41|379.41|381.22|379.22|15
1721131340000|2024-07-16 12:02:20|381.4|379.4|382|380|382.02|380.02|381.4|379.4|15
1721131350000|2024-07-16 12:02:30|381.94|379.94|382.02|380.02|382.03|380.03|381.94|379.94|14
1721131360000|2024-07-16 12:02:40|382.03|380.03|381.91|379.91|382.03|380.03|381.9|379.9|16
1721131370000|2024-07-16 12:02:50|381.9|379.9|381.88|379.88|381.97|379.97|381.88|379.88|21
1721131380000|2024-07-16 12:03:00|381.87|379.87|381.68|379.68|381.88|379.88|381.68|379.68|30
1721131390000|2024-07-16 12:03:10|381.67|379.67|381.6|379.6|381.75|379.75|381.6|379.6|20
1721131400000|2024-07-16 12:03:20|381.62|379.62|381.63|379.63|381.67|379.67|381.59|379.59|20
1721131410000|2024-07-16 12:03:30|381.64|379.64|381.48|379.48|381.65|379.65|381.48|379.48|11
1721131420000|2024-07-16 12:03:40|381.49|379.49|381.43|379.43|381.62|379.62|381.38|379.38|24
1721131430000|2024-07-16 12:03:50|381.38|379.38|381.61|379.61|381.62|379.62|381.35|379.35|22
1721131440000|2024-07-16 12:04:00|381.6|379.6|381.5|379.5|381.63|379.63|381.45|379.45|23
1721131450000|2024-07-16 12:04:10|381.51|379.51|381.2|379.2|381.53|379.53|381.2|379.2|20
1721131460000|2024-07-16 12:04:20|381.21|379.21|381.45|379.45|381.49|379.49|381.18|379.18|22
1721131470000|2024-07-16 12:04:30|381.46|379.46|381.63|379.63|381.63|379.63|381.41|379.41|24
1721131480000|2024-07-16 12:04:40|381.64|379.64|382|380|382|380|381.59|379.59|11
1721131490000|2024-07-16 12:04:50|382.1|380.1|382.15|380.15|382.19|380.19|382.1|380.1|17
1721131500000|2024-07-16 12:05:00|382.16|380.16|382.03|380.03|382.17|380.17|381.97|379.97|26
1721131510000|2024-07-16 12:05:10|382.04|380.04|382.31|380.31|382.31|380.31|381.99|379.99|24
1721131520000|2024-07-16 12:05:20|382.32|380.32|382.46|380.46|382.51|380.51|382.32|380.32|19
1721131530000|2024-07-16 12:05:30|382.47|380.47|382.6|380.6|382.6|380.6|382.47|380.47|25
1721131540000|2024-07-16 12:05:40|382.59|380.59|382.72|380.72|382.72|380.72|382.59|380.59|6
1721131550000|2024-07-16 12:05:50|382.73|380.73|382.52|380.52|382.74|380.74|382.48|380.48|20
1721131560000|2024-07-16 12:06:00|382.53|380.53|382.72|380.72|382.84|380.84|382.4|380.4|25
1721131570000|2024-07-16 12:06:10|382.71|380.71|382.27|380.27|382.73|380.73|382.23|380.23|20
1721131580000|2024-07-16 12:06:20|382.28|380.28|382.3|380.3|382.46|380.46|382.26|380.26|25
1721131590000|2024-07-16 12:06:30|382.34|380.34|382.39|380.39|382.4|380.4|382.33|380.33|15
1721131600000|2024-07-16 12:06:40|382.4|380.4|382.06|380.06|382.42|380.42|382.06|380.06|21
1721131610000|2024-07-16 12:06:50|382.05|380.05|382.13|380.13|382.17|380.17|382.05|380.05|16
1721131620000|2024-07-16 12:07:00|382.08|380.08|382.43|380.43|382.43|380.43|382.06|380.06|26
1721131630000|2024-07-16 12:07:10|382.44|380.44|382.6|380.6|382.91|380.91|382.44|380.44|30
1721131640000|2024-07-16 12:07:20|382.67|380.67|382.66|380.66|382.67|380.67|382.61|380.61|10
1721131650000|2024-07-16 12:07:30|382.67|380.67|382.59|380.59|382.67|380.67|382.57|380.57|14
1721131660000|2024-07-16 12:07:40|382.6|380.6|382.54|380.54|382.6|380.6|382.53|380.53|10
1721131670000|2024-07-16 12:07:50|382.53|380.53|382.39|380.39|382.53|380.53|382.36|380.36|13
1721131680000|2024-07-16 12:08:00|382.4|380.4|382.3|380.3|382.44|380.44|382.29|380.29|17
1721131690000|2024-07-16 12:08:10|382.29|380.29|382.21|380.21|382.29|380.29|382.21|380.21|7
1721131700000|2024-07-16 12:08:20|382.25|380.25|382.39|380.39|382.56|380.56|382.23|380.23|21
1721131710000|2024-07-16 12:08:30|382.3|380.3|382.34|380.34|382.35|380.35|382.23|380.23|23
1721131720000|2024-07-16 12:08:40|382.33|380.33|382.16|380.16|382.37|380.37|382.16|380.16|18
1721131730000|2024-07-16 12:08:50|382.19|380.19|382.19|380.19|382.2|380.2|382.11|380.11|17
1721131740000|2024-07-16 12:09:00|382.23|380.23|382.3|380.3|382.34|380.34|382.14|380.14|21
1721131750000|2024-07-16 12:09:10|382.31|380.31|382.52|380.52|382.53|380.53|382.28|380.28|17
1721131760000|2024-07-16 12:09:20|382.48|380.48|382.68|380.68|382.77|380.77|382.45|380.45|26
1721131770000|2024-07-16 12:09:30|382.69|380.69|382.9|380.9|382.9|380.9|382.68|380.68|21
1721131780000|2024-07-16 12:09:40|382.91|380.91|382.9|380.9|382.91|380.91|382.81|380.81|14
1721131790000|2024-07-16 12:09:50|382.91|380.91|382.9|380.9|382.92|380.92|382.88|380.88|7
1721131800000|2024-07-16 12:10:00|382.89|380.89|382.91|380.91|382.95|380.95|382.79|380.79|20
1721131810000|2024-07-16 12:10:10|382.92|380.92|382.88|380.88|382.94|380.94|382.79|380.79|19
1721131820000|2024-07-16 12:10:20|382.8|380.8|382.83|380.83|382.84|380.84|382.79|380.79|10
1721131830000|2024-07-16 12:10:30|382.85|380.85|382.88|380.88|382.91|380.91|382.82|380.82|18
1721131840000|2024-07-16 12:10:40|382.86|380.86|382.9|380.9|382.92|380.92|382.79|380.79|17
1721131850000|2024-07-16 12:10:50|382.88|380.88|382.79|380.79|382.88|380.88|382.77|380.77|9
1721131860000|2024-07-16 12:11:00|382.77|380.77|382.61|380.61|382.79|380.79|382.61|380.61|17
1721131870000|2024-07-16 12:11:10|382.5|380.5|382.28|380.28|382.5|380.5|382.28|380.28|16
1721131880000|2024-07-16 12:11:20|382.27|380.27|382.14|380.14|382.27|380.27|382.14|380.14|12
1721131890000|2024-07-16 12:11:30|382.13|380.13|382.15|380.15|382.16|380.16|382.11|380.11|5
1721131900000|2024-07-16 12:11:40|382.14|380.14|382.1|380.1|382.14|380.14|381.94|379.94|20
1721131910000|2024-07-16 12:11:50|382.05|380.05|382.02|380.02|382.07|380.07|382|380|20
1721131920000|2024-07-16 12:12:00|382.03|380.03|381.95|379.95|382.08|380.08|381.92|379.92|20
1721131930000|2024-07-16 12:12:10|381.92|379.92|381.76|379.76|381.92|379.92|381.74|379.74|17
1721131940000|2024-07-16 12:12:20|381.75|379.75|381.86|379.86|381.88|379.88|381.7|379.7|16
1721131950000|2024-07-16 12:12:30|381.84|379.84|381.64|379.64|381.84|379.84|381.64|379.64|20
1721131960000|2024-07-16 12:12:40|381.66|379.66|381.61|379.61|381.66|379.66|381.6|379.6|14
1721131970000|2024-07-16 12:12:50|381.62|379.62|381.73|379.73|381.74|379.74|381.59|379.59|18
1721131980000|2024-07-16 12:13:00|381.74|379.74|381.79|379.79|381.84|379.84|381.74|379.74|17
1721131990000|2024-07-16 12:13:10|381.76|379.76|381.67|379.67|381.77|379.77|381.66|379.66|17
1721132000000|2024-07-16 12:13:20|381.65|379.65|381.53|379.53|381.66|379.66|381.53|379.53|12
1721132010000|2024-07-16 12:13:30|381.52|379.52|381.58|379.58|381.63|379.63|381.52|379.52|16
1721132020000|2024-07-16 12:13:40|381.57|379.57|381.6|379.6|381.62|379.62|381.48|379.48|16
1721132030000|2024-07-16 12:13:50|381.61|379.61|381.86|379.86|381.94|379.94|381.61|379.61|16
1721132040000|2024-07-16 12:14:00|381.84|379.84|381.82|379.82|381.85|379.85|381.74|379.74|13
1721132050000|2024-07-16 12:14:10|381.83|379.83|381.84|379.84|381.84|379.84|381.81|379.81|7
1721132060000|2024-07-16 12:14:20|381.85|379.85|381.94|379.94|381.99|379.99|381.85|379.85|18
1721132070000|2024-07-16 12:14:30|381.95|379.95|381.92|379.92|381.96|379.96|381.85|379.85|20
1721132080000|2024-07-16 12:14:40|381.93|379.93|381.92|379.92|381.93|379.93|381.9|379.9|12
1721132090000|2024-07-16 12:14:50|381.91|379.91|381.9|379.9|381.92|379.92|381.89|379.89|10
1721132100000|2024-07-16 12:15:00|381.91|379.91|381.9|379.9|381.99|379.99|381.83|379.83|22
1721132110000|2024-07-16 12:15:10|381.91|379.91|381.92|379.92|381.95|379.95|381.82|379.82|17
1721132120000|2024-07-16 12:15:20|381.97|379.97|381.98|379.98|381.99|379.99|381.92|379.92|18
1721132130000|2024-07-16 12:15:30|381.99|379.99|381.99|379.99|381.99|379.99|381.99|379.99|1
1721132140000|2024-07-16 12:15:40|382|380|382.01|380.01|382.01|380.01|382|380|2
1721132150000|2024-07-16 12:15:50|382.03|380.03|382.18|380.18|382.18|380.18|382.03|380.03|5
1721132160000|2024-07-16 12:16:00|382.29|380.29|382.8|380.8|382.8|380.8|382.29|380.29|10
1721132190000|2024-07-16 12:16:30|382.9|380.9|383.06|381.06|383.22|381.22|382.9|380.9|12
1721132200000|2024-07-16 12:16:40|383.05|381.05|382.77|380.77|383.05|381.05|382.77|380.77|18
1721132210000|2024-07-16 12:16:50|382.74|380.74|382.14|380.14|382.74|380.74|382.13|380.13|21
1721132220000|2024-07-16 12:17:00|382.1|380.1|382.03|380.03|382.14|380.14|382.01|380.01|20
1721132230000|2024-07-16 12:17:10|382.06|380.06|381.95|379.95|382.08|380.08|381.92|379.92|26
1721132240000|2024-07-16 12:17:20|381.93|379.93|381.79|379.79|381.93|379.93|381.79|379.79|10
1721132250000|2024-07-16 12:17:30|381.81|379.81|381.78|379.78|381.81|379.81|381.73|379.73|18
1721132260000|2024-07-16 12:17:40|381.63|379.63|381.59|379.59|381.72|379.72|381.59|379.59|17
1721132270000|2024-07-16 12:17:50|381.58|379.58|381.46|379.46|381.59|379.59|381.4|379.4|22
1721132280000|2024-07-16 12:18:00|381.47|379.47|381.63|379.63|381.67|379.67|381.46|379.46|28
1721132290000|2024-07-16 12:18:10|381.64|379.64|381.69|379.69|381.72|379.72|381.62|379.62|13
1721132300000|2024-07-16 12:18:20|381.7|379.7|381.68|379.68|381.72|379.72|381.66|379.66|16
1721132310000|2024-07-16 12:18:30|381.67|379.67|381.6|379.6|381.67|379.67|381.54|379.54|17
1721132320000|2024-07-16 12:18:40|381.59|379.59|381.48|379.48|381.6|379.6|381.48|379.48|15
1721132330000|2024-07-16 12:18:50|381.44|379.44|381.3|379.3|381.44|379.44|381.24|379.24|17
1721132340000|2024-07-16 12:19:00|381.29|379.29|381.25|379.25|381.34|379.34|381.25|379.25|18
1721132350000|2024-07-16 12:19:10|381.26|379.26|381.22|379.22|381.26|379.26|381.19|379.19|15
1721132360000|2024-07-16 12:19:20|381.21|379.21|381.31|379.31|381.31|379.31|381.21|379.21|12
1721132370000|2024-07-16 12:19:30|381.32|379.32|381.55|379.55|381.56|379.56|381.32|379.32|16
1721132380000|2024-07-16 12:19:40|381.53|379.53|381.7|379.7|381.71|379.71|381.5|379.5|19
1721132390000|2024-07-16 12:19:50|381.69|379.69|381.82|379.82|381.82|379.82|381.66|379.66|19
1721132400000|2024-07-16 12:20:00|381.81|379.81|381.97|379.97|381.97|379.97|381.78|379.78|15
1721132410000|2024-07-16 12:20:10|381.98|379.98|382.26|380.26|382.27|380.27|381.97|379.97|21
1721132420000|2024-07-16 12:20:20|382.27|380.27|382.27|380.27|382.34|380.34|382.25|380.25|13
1721132430000|2024-07-16 12:20:30|382.3|380.3|382.32|380.32|382.34|380.34|382.26|380.26|21
1721132440000|2024-07-16 12:20:40|382.31|380.31|382.22|380.22|382.31|380.31|382.17|380.17|18
1721132450000|2024-07-16 12:20:50|382.23|380.23|382.07|380.07|382.23|380.23|382.06|380.06|12
1721132460000|2024-07-16 12:21:00|382.06|380.06|382.13|380.13|382.16|380.16|382.05|380.05|23
1721132470000|2024-07-16 12:21:10|382.14|380.14|382.12|380.12|382.18|380.18|382.11|380.11|21
1721132480000|2024-07-16 12:21:20|382.15|380.15|382.24|380.24|382.25|380.25|382.13|380.13|15
1721132490000|2024-07-16 12:21:30|382.25|380.25|382.21|380.21|382.26|380.26|382.18|380.18|19
1721132500000|2024-07-16 12:21:40|382.18|380.18|382.36|380.36|382.4|380.4|382.18|380.18|20
1721132510000|2024-07-16 12:21:50|382.34|380.34|382.32|380.32|382.38|380.38|382.32|380.32|14
1721132520000|2024-07-16 12:22:00|382.34|380.34|382.23|380.23|382.34|380.34|382.23|380.23|5
1721132530000|2024-07-16 12:22:10|382.26|380.26|382.26|380.26|382.27|380.27|382.21|380.21|23
1721132540000|2024-07-16 12:22:20|382.27|380.27|382.28|380.28|382.28|380.28|382.25|380.25|10
1721132550000|2024-07-16 12:22:30|382.29|380.29|382.38|380.38|382.38|380.38|382.23|380.23|22
1721132560000|2024-07-16 12:22:40|382.36|380.36|382.47|380.47|382.48|380.48|382.35|380.35|16
1721132570000|2024-07-16 12:22:50|382.48|380.48|382.55|380.55|382.56|380.56|382.48|380.48|20
1721132580000|2024-07-16 12:23:00|382.56|380.56|382.65|380.65|382.74|380.74|382.56|380.56|20
1721132590000|2024-07-16 12:23:10|382.66|380.66|382.76|380.76|382.77|380.77|382.66|380.66|16
1721132600000|2024-07-16 12:23:20|382.77|380.77|382.78|380.78|382.86|380.86|382.75|380.75|11
1721132610000|2024-07-16 12:23:30|382.77|380.77|382.68|380.68|382.77|380.77|382.62|380.62|12
1721132620000|2024-07-16 12:23:40|382.69|380.69|382.65|380.65|382.69|380.69|382.62|380.62|11
1721132630000|2024-07-16 12:23:50|382.64|380.64|382.74|380.74|382.75|380.75|382.63|380.63|19
1721132640000|2024-07-16 12:24:00|382.77|380.77|382.73|380.73|382.78|380.78|382.69|380.69|13
1721132650000|2024-07-16 12:24:10|382.71|380.71|382.66|380.66|382.72|380.72|382.66|380.66|15
1721132660000|2024-07-16 12:24:20|382.67|380.67|382.66|380.66|382.69|380.69|382.61|380.61|17
1721132670000|2024-07-16 12:24:30|382.67|380.67|382.68|380.68|382.7|380.7|382.67|380.67|13
1721132680000|2024-07-16 12:24:40|382.69|380.69|382.54|380.54|382.69|380.69|382.5|380.5|15
1721132690000|2024-07-16 12:24:50|382.53|380.53|382.54|380.54|382.56|380.56|382.5|380.5|12
1721132700000|2024-07-16 12:25:00|382.55|380.55|382.58|380.58|382.58|380.58|382.53|380.53|16
1721132710000|2024-07-16 12:25:10|382.59|380.59|382.9|380.9|382.9|380.9|382.59|380.59|13
1721132720000|2024-07-16 12:25:20|382.89|380.89|382.78|380.78|382.89|380.89|382.77|380.77|11
1721132730000|2024-07-16 12:25:30|382.77|380.77|382.87|380.87|382.92|380.92|382.77|380.77|19
1721132740000|2024-07-16 12:25:40|382.88|380.88|382.89|380.89|382.9|380.9|382.82|380.82|17
1721132750000|2024-07-16 12:25:50|382.88|380.88|382.91|380.91|382.91|380.91|382.85|380.85|14
1721132760000|2024-07-16 12:26:00|382.93|380.93|383.14|381.14|383.16|381.16|382.93|380.93|16
1721132770000|2024-07-16 12:26:10|383.1|381.1|383.13|381.13|383.2|381.2|383.1|381.1|19
1721132780000|2024-07-16 12:26:20|383.15|381.15|383.85|381.85|383.85|381.85|383.14|381.14|11
1721132790000|2024-07-16 12:26:30|384|382|384.07|382.07|384.07|382.07|384|382|2
1721132800000|2024-07-16 12:26:40|384.02|382.02|383.97|381.97|384.07|382.07|383.96|381.96|16
1721132810000|2024-07-16 12:26:50|383.98|381.98|384.01|382.01|384.02|382.02|383.94|381.94|16
1721132820000|2024-07-16 12:27:00|383.91|381.91|383.95|381.95|383.97|381.97|383.86|381.86|25
1721132830000|2024-07-16 12:27:10|383.93|381.93|384.09|382.09|384.09|382.09|383.89|381.89|8
1721132840000|2024-07-16 12:27:20|384.11|382.11|385.3|383.3|385.4|383.4|384.11|382.11|25
1721132850000|2024-07-16 12:27:30|385.34|383.34|385.47|383.47|385.69|383.69|385.3|383.3|22
1721132860000|2024-07-16 12:27:40|385.44|383.44|385.59|383.59|385.68|383.68|385.4|383.4|25
1721132870000|2024-07-16 12:27:50|385.6|383.6|385.59|383.59|385.68|383.68|385.55|383.55|22
1721132880000|2024-07-16 12:28:00|385.61|383.61|385.41|383.41|385.61|383.61|385.41|383.41|20
1721132890000|2024-07-16 12:28:10|385.48|383.48|385.27|383.27|385.49|383.49|385.22|383.22|18
1721132900000|2024-07-16 12:28:20|385.64|383.64|385.87|383.87|386.01|384.01|385.51|383.51|22
1721132910000|2024-07-16 12:28:30|385.83|383.83|385.71|383.71|385.84|383.84|385.55|383.55|23
1721132920000|2024-07-16 12:28:40|385.75|383.75|386|384|386|384|385.72|383.72|32
1721132930000|2024-07-16 12:28:50|385.97|383.97|385.89|383.89|386.13|384.13|385.89|383.89|22
1721132940000|2024-07-16 12:29:00|385.8|383.8|385.56|383.56|385.82|383.82|385.56|383.56|29
1721132950000|2024-07-16 12:29:10|385.59|383.59|385.39|383.39|385.59|383.59|385.26|383.26|20
1721132960000|2024-07-16 12:29:20|385.4|383.4|385.48|383.48|385.52|383.52|385.3|383.3|21
1721132970000|2024-07-16 12:29:30|385.47|383.47|385.81|383.81|385.87|383.87|385.33|383.33|32
1721132980000|2024-07-16 12:29:40|385.83|383.83|385.83|383.83|385.9|383.9|385.79|383.79|26
1721132990000|2024-07-16 12:29:50|385.84|383.84|386.18|384.18|386.18|384.18|385.84|383.84|19
1721133000000|2024-07-16 12:30:00|386.11|384.11|386.66|384.66|386.66|384.66|385.92|383.92|29
1721133010000|2024-07-16 12:30:10|386.7|384.7|386.36|384.36|386.71|384.71|386.08|384.08|24
1721133020000|2024-07-16 12:30:20|386.41|384.41|386|384|386.61|384.61|385.82|383.82|35
1721133030000|2024-07-16 12:30:30|385.95|383.95|385.92|383.92|385.99|383.99|385.6|383.6|25
1721133040000|2024-07-16 12:30:40|385.91|383.91|385.72|383.72|385.99|383.99|385.69|383.69|29
1721133050000|2024-07-16 12:30:50|385.73|383.73|385.45|383.45|385.9|383.9|385.43|383.43|23
1721133060000|2024-07-16 12:31:00|385.43|383.43|385.11|383.11|385.47|383.47|385.11|383.11|28
1721133070000|2024-07-16 12:31:10|384.94|382.94|385.27|383.27|385.63|383.63|384.85|382.85|21
1721133080000|2024-07-16 12:31:20|385.26|383.26|384.7|382.7|385.31|383.31|384.69|382.69|38
1721133090000|2024-07-16 12:31:30|384.63|382.63|384.93|382.93|385.03|383.03|384.63|382.63|34
1721133100000|2024-07-16 12:31:40|384.99|382.99|384.68|382.68|384.99|382.99|384.56|382.56|28
1721133110000|2024-07-16 12:31:50|384.69|382.69|384.66|382.66|384.7|382.7|384.45|382.45|28
1721133120000|2024-07-16 12:32:00|384.67|382.67|384.69|382.69|384.81|382.81|384.53|382.53|30
1721133130000|2024-07-16 12:32:10|384.68|382.68|384.75|382.75|384.75|382.75|384.36|382.36|33
1721133140000|2024-07-16 12:32:20|384.76|382.76|384.79|382.79|384.86|382.86|384.64|382.64|29
1721133150000|2024-07-16 12:32:30|384.73|382.73|384.54|382.54|384.84|382.84|384.47|382.47|32
1721133160000|2024-07-16 12:32:40|384.55|382.55|384.47|382.47|384.59|382.59|384.42|382.42|26
1721133170000|2024-07-16 12:32:50|384.49|382.49|384.23|382.23|384.73|382.73|384.23|382.23|20
1721133180000|2024-07-16 12:33:00|384.26|382.26|384.22|382.22|384.29|382.29|384.07|382.07|32
1721133190000|2024-07-16 12:33:10|384.13|382.13|383.92|381.92|384.17|382.17|383.91|381.91|20
1721133200000|2024-07-16 12:33:20|383.91|381.91|383.98|381.98|384.01|382.01|383.9|381.9|24
1721133210000|2024-07-16 12:33:30|384.02|382.02|383.84|381.84|384.12|382.12|383.82|381.82|26
1721133220000|2024-07-16 12:33:40|383.82|381.82|383.57|381.57|383.83|381.83|383.28|381.28|27
1721133230000|2024-07-16 12:33:50|383.58|381.58|383.53|381.53|383.68|381.68|383.47|381.47|20
1721133240000|2024-07-16 12:34:00|383.55|381.55|384.03|382.03|384.06|382.06|383.55|381.55|23
1721133250000|2024-07-16 12:34:10|384|382|383.81|381.81|384.27|382.27|383.81|381.81|22
1721133260000|2024-07-16 12:34:20|383.85|381.85|383.58|381.58|383.86|381.86|383.54|381.54|26
1721133270000|2024-07-16 12:34:30|383.61|381.61|383.71|381.71|383.84|381.84|383.57|381.57|30
1721133280000|2024-07-16 12:34:40|383.7|381.7|383.29|381.29|383.7|381.7|383.14|381.14|29
1721133290000|2024-07-16 12:34:50|383.3|381.3|383.37|381.37|383.37|381.37|383.19|381.19|32
1721133300000|2024-07-16 12:35:00|383.47|381.47|383.41|381.41|383.51|381.51|383.29|381.29|25
1721133310000|2024-07-16 12:35:10|383.37|381.37|383.63|381.63|383.67|381.67|383.37|381.37|28
1721133320000|2024-07-16 12:35:20|383.62|381.62|383.53|381.53|383.71|381.71|383.48|381.48|31
1721133330000|2024-07-16 12:35:30|383.5|381.5|383.17|381.17|383.5|381.5|382.95|380.95|26
1721133340000|2024-07-16 12:35:40|383.18|381.18|382.89|380.89|383.18|381.18|382.86|380.86|27
1721133350000|2024-07-16 12:35:50|382.88|380.88|382.99|380.99|382.99|380.99|382.81|380.81|21
1721133360000|2024-07-16 12:36:00|382.98|380.98|382.72|380.72|383|381|382.72|380.72|33
1721133370000|2024-07-16 12:36:10|382.68|380.68|382.58|380.58|382.88|380.88|382.57|380.57|29
1721133380000|2024-07-16 12:36:20|382.57|380.57|382.29|380.29|382.6|380.6|382.26|380.26|33
1721133390000|2024-07-16 12:36:30|382.3|380.3|382.39|380.39|382.41|380.41|382.29|380.29|25
1721133400000|2024-07-16 12:36:40|382.4|380.4|382.41|380.41|382.43|380.43|382.23|380.23|28
1721133410000|2024-07-16 12:36:50|382.39|380.39|382.27|380.27|382.43|380.43|382.26|380.26|30
1721133420000|2024-07-16 12:37:00|382.26|380.26|382.35|380.35|382.5|380.5|382.26|380.26|23
1721133430000|2024-07-16 12:37:10|382.39|380.39|382.91|380.91|382.91|380.91|382.39|380.39|22
1721133440000|2024-07-16 12:37:20|382.9|380.9|383.21|381.21|383.21|381.21|382.8|380.8|30
1721133450000|2024-07-16 12:37:30|383.24|381.24|383.45|381.45|383.45|381.45|383.22|381.22|28
1721133460000|2024-07-16 12:37:40|383.49|381.49|383.62|381.62|383.69|381.69|383.47|381.47|33
1721133470000|2024-07-16 12:37:50|383.65|381.65|383.69|381.69|383.76|381.76|383.55|381.55|26
1721133480000|2024-07-16 12:38:00|383.71|381.71|383.82|381.82|383.9|381.9|383.61|381.61|30
1721133490000|2024-07-16 12:38:10|383.81|381.81|383.51|381.51|383.81|381.81|383.51|381.51|20
1721133500000|2024-07-16 12:38:20|383.44|381.44|383.21|381.21|383.44|381.44|383.21|381.21|19
1721133510000|2024-07-16 12:38:30|383.12|381.12|383.39|381.39|383.39|381.39|383.03|381.03|19
1721133520000|2024-07-16 12:38:40|383.4|381.4|383.51|381.51|383.57|381.57|383.4|381.4|12
1721133530000|2024-07-16 12:38:50|383.49|381.49|383.39|381.39|383.53|381.53|383.35|381.35|32
1721133540000|2024-07-16 12:39:00|383.44|381.44|383.5|381.5|383.52|381.52|383.38|381.38|16
1721133550000|2024-07-16 12:39:10|383.54|381.54|383.76|381.76|383.77|381.77|383.53|381.53|27
1721133560000|2024-07-16 12:39:20|383.75|381.75|383.61|381.61|383.77|381.77|383.61|381.61|22
1721133570000|2024-07-16 12:39:30|383.63|381.63|383.64|381.64|383.64|381.64|383.55|381.55|16
1721133580000|2024-07-16 12:39:40|383.65|381.65|383.57|381.57|383.85|381.85|383.55|381.55|32
1721133590000|2024-07-16 12:39:50|383.58|381.58|383.46|381.46|383.58|381.58|383.38|381.38|21
1721133600000|2024-07-16 12:40:00|383.47|381.47|383.71|381.71|383.81|381.81|383.47|381.47|27
1721133610000|2024-07-16 12:40:10|383.67|381.67|383.65|381.65|383.7|381.7|383.56|381.56|27
1721133620000|2024-07-16 12:40:20|383.64|381.64|384.09|382.09|384.23|382.23|383.61|381.61|28
1721133630000|2024-07-16 12:40:30|384.05|382.05|383.97|381.97|384.05|382.05|383.81|381.81|26
1721133640000|2024-07-16 12:40:40|383.96|381.96|383.95|381.95|383.96|381.96|383.86|381.86|30
1721133650000|2024-07-16 12:40:50|383.91|381.91|383.78|381.78|383.92|381.92|383.77|381.77|23
1721133660000|2024-07-16 12:41:00|383.77|381.77|383.64|381.64|383.77|381.77|383.64|381.64|16
1721133670000|2024-07-16 12:41:10|383.6|381.6|383.5|381.5|383.66|381.66|383.45|381.45|25
1721133680000|2024-07-16 12:41:20|383.53|381.53|383.65|381.65|383.66|381.66|383.45|381.45|25
1721133690000|2024-07-16 12:41:30|383.64|381.64|383.61|381.61|383.64|381.64|383.54|381.54|18
1721133700000|2024-07-16 12:41:40|383.62|381.62|383.69|381.69|383.81|381.81|383.62|381.62|19
1721133710000|2024-07-16 12:41:50|383.68|381.68|383.51|381.51|383.68|381.68|383.44|381.44|24
1721133720000|2024-07-16 12:42:00|383.49|381.49|383.46|381.46|383.54|381.54|383.36|381.36|31
1721133730000|2024-07-16 12:42:10|383.47|381.47|383.51|381.51|383.51|381.51|383.33|381.33|24
1721133740000|2024-07-16 12:42:20|383.48|381.48|383.25|381.25|383.58|381.58|383.25|381.25|26
1721133750000|2024-07-16 12:42:30|383.26|381.26|383.25|381.25|383.29|381.29|383.19|381.19|17
1721133760000|2024-07-16 12:42:40|383.26|381.26|383.22|381.22|383.26|381.26|383.17|381.17|26
1721133770000|2024-07-16 12:42:50|383.21|381.21|383.01|381.01|383.21|381.21|383.01|381.01|20
1721133780000|2024-07-16 12:43:00|382.91|380.91|382.69|380.69|382.97|380.97|382.69|380.69|16
1721133790000|2024-07-16 12:43:10|382.68|380.68|382.98|380.98|383.09|381.09|382.68|380.68|25
1721133800000|2024-07-16 12:43:20|382.97|380.97|382.92|380.92|382.98|380.98|382.91|380.91|14
1721133810000|2024-07-16 12:43:30|382.93|380.93|383.2|381.2|383.22|381.22|382.89|380.89|12
1721133820000|2024-07-16 12:43:40|383.18|381.18|383.29|381.29|383.32|381.32|383.18|381.18|25
1721133830000|2024-07-16 12:43:50|383.28|381.28|383.24|381.24|383.49|381.49|383.24|381.24|25
1721133840000|2024-07-16 12:44:00|383.26|381.26|383.09|381.09|383.28|381.28|383.09|381.09|27
1721133850000|2024-07-16 12:44:10|383.08|381.08|382.93|380.93|383.08|381.08|382.93|380.93|25
1721133860000|2024-07-16 12:44:20|382.92|380.92|383.15|381.15|383.15|381.15|382.91|380.91|24
1721133870000|2024-07-16 12:44:30|383.16|381.16|383.28|381.28|383.34|381.34|383.16|381.16|25
1721133880000|2024-07-16 12:44:40|383.27|381.27|383.13|381.13|383.27|381.27|383.13|381.13|18
1721133890000|2024-07-16 12:44:50|383.12|381.12|383.13|381.13|383.15|381.15|383.09|381.09|12
1721133900000|2024-07-16 12:45:00|383.12|381.12|383.01|381.01|383.14|381.14|382.99|380.99|22
1721133910000|2024-07-16 12:45:10|382.97|380.97|382.95|380.95|382.97|380.97|382.82|380.82|19
1721133920000|2024-07-16 12:45:20|382.96|380.96|383.18|381.18|383.18|381.18|382.96|380.96|21
1721133930000|2024-07-16 12:45:30|383.19|381.19|383.35|381.35|383.42|381.42|383.19|381.19|22
1721133940000|2024-07-16 12:45:40|383.42|381.42|383.55|381.55|383.6|381.6|383.42|381.42|23
1721133950000|2024-07-16 12:45:50|383.57|381.57|383.65|381.65|383.73|381.73|383.54|381.54|23
1721133960000|2024-07-16 12:46:00|383.67|381.67|383.78|381.78|383.85|381.85|383.59|381.59|28
1721133970000|2024-07-16 12:46:10|383.77|381.77|383.66|381.66|383.77|381.77|383.56|381.56|26
1721133980000|2024-07-16 12:46:20|383.67|381.67|384.01|382.01|384.01|382.01|383.67|381.67|29
1721133990000|2024-07-16 12:46:30|384.02|382.02|384.37|382.37|384.45|382.45|384.02|382.02|32
1721134000000|2024-07-16 12:46:40|384.38|382.38|384.38|382.38|384.51|382.51|384.34|382.34|27
1721134010000|2024-07-16 12:46:50|384.37|382.37|384.33|382.33|384.49|382.49|384.33|382.33|23
1721134020000|2024-07-16 12:47:00|384.32|382.32|384.06|382.06|384.32|382.32|384.06|382.06|16
1721134030000|2024-07-16 12:47:10|384.07|382.07|383.87|381.87|384.07|382.07|383.86|381.86|21
1721134040000|2024-07-16 12:47:20|383.9|381.9|383.85|381.85|383.9|381.9|383.82|381.82|16
1721134050000|2024-07-16 12:47:30|383.88|381.88|383.71|381.71|383.94|381.94|383.71|381.71|9
1721134060000|2024-07-16 12:47:40|383.7|381.7|383.57|381.57|383.7|381.7|383.57|381.57|16
1721134070000|2024-07-16 12:47:50|383.55|381.55|383.36|381.36|383.59|381.59|383.36|381.36|17
1721134080000|2024-07-16 12:48:00|383.34|381.34|383.15|381.15|383.34|381.34|383.13|381.13|16
1721134090000|2024-07-16 12:48:10|383.14|381.14|383.12|381.12|383.24|381.24|383.09|381.09|20
1721134100000|2024-07-16 12:48:20|383.13|381.13|383.31|381.31|383.31|381.31|383.07|381.07|31
1721134110000|2024-07-16 12:48:30|383.28|381.28|383.25|381.25|383.38|381.38|383.25|381.25|27
1721134120000|2024-07-16 12:48:40|383.26|381.26|383.44|381.44|383.48|381.48|383.21|381.21|25
1721134130000|2024-07-16 12:48:50|383.46|381.46|383.21|381.21|383.46|381.46|383.2|381.2|25
1721134140000|2024-07-16 12:49:00|383.28|381.28|383.21|381.21|383.47|381.47|383.21|381.21|29
1721134150000|2024-07-16 12:49:10|383.19|381.19|383.3|381.3|383.3|381.3|383.11|381.11|20
1721134160000|2024-07-16 12:49:20|383.29|381.29|383.57|381.57|383.57|381.57|383.29|381.29|16
1721134170000|2024-07-16 12:49:30|383.58|381.58|383.52|381.52|383.68|381.68|383.52|381.52|22
1721134180000|2024-07-16 12:49:40|383.51|381.51|383.54|381.54|383.65|381.65|383.46|381.46|21
1721134190000|2024-07-16 12:49:50|383.55|381.55|383.56|381.56|383.58|381.58|383.55|381.55|16
1721134200000|2024-07-16 12:50:00|383.53|381.53|383.63|381.63|383.66|381.66|383.47|381.47|19
1721134210000|2024-07-16 12:50:10|383.61|381.61|383.51|381.51|383.61|381.61|383.49|381.49|24
1721134220000|2024-07-16 12:50:20|383.54|381.54|383.52|381.52|383.54|381.54|383.48|381.48|20
1721134230000|2024-07-16 12:50:30|383.5|381.5|383.58|381.58|383.64|381.64|383.5|381.5|23
1721134240000|2024-07-16 12:50:40|383.59|381.59|383.54|381.54|383.61|381.61|383.49|381.49|19
1721134250000|2024-07-16 12:50:50|383.52|381.52|383.5|381.5|383.54|381.54|383.47|381.47|22
1721134260000|2024-07-16 12:51:00|383.52|381.52|383.48|381.48|383.54|381.54|383.45|381.45|23
1721134270000|2024-07-16 12:51:10|383.47|381.47|383.47|381.47|383.51|381.51|383.39|381.39|24
1721134280000|2024-07-16 12:51:20|383.42|381.42|383.41|381.41|383.42|381.42|383.37|381.37|25
1721134290000|2024-07-16 12:51:30|383.39|381.39|383.21|381.21|383.39|381.39|383.18|381.18|24
1721134300000|2024-07-16 12:51:40|383.2|381.2|383.02|381.02|383.21|381.21|383.02|381.02|18
1721134310000|2024-07-16 12:51:50|383|381|383|381|383.11|381.11|382.96|380.96|17
1721134320000|2024-07-16 12:52:00|383.02|381.02|383.08|381.08|383.24|381.24|383.02|381.02|16
1721134330000|2024-07-16 12:52:10|383.1|381.1|382.99|380.99|383.12|381.12|382.99|380.99|17
1721134340000|2024-07-16 12:52:20|382.98|380.98|382.85|380.85|383.01|381.01|382.85|380.85|21
1721134350000|2024-07-16 12:52:30|382.84|380.84|382.83|380.83|382.95|380.95|382.78|380.78|25
1721134360000|2024-07-16 12:52:40|382.82|380.82|382.9|380.9|382.91|380.91|382.77|380.77|22
1721134370000|2024-07-16 12:52:50|382.89|380.89|382.82|380.82|382.89|380.89|382.74|380.74|21
1721134380000|2024-07-16 12:53:00|382.83|380.83|382.62|380.62|382.83|380.83|382.56|380.56|21
1721134390000|2024-07-16 12:53:10|382.61|380.61|382.51|380.51|382.61|380.61|382.49|380.49|24
1721134400000|2024-07-16 12:53:20|382.49|380.49|382.29|380.29|382.49|380.49|382.28|380.28|24
1721134410000|2024-07-16 12:53:30|382.28|380.28|381.67|379.67|382.28|380.28|381.67|379.67|31
1721134420000|2024-07-16 12:53:40|381.66|379.66|381.07|379.07|381.75|379.75|381.07|379.07|28
1721134430000|2024-07-16 12:53:50|381.14|379.14|381.37|379.37|381.38|379.38|381.14|379.14|28
1721134440000|2024-07-16 12:54:00|381.38|379.38|381.39|379.39|381.68|379.68|381.37|379.37|26
1721134450000|2024-07-16 12:54:10|381.4|379.4|381.38|379.38|381.54|379.54|381.38|379.38|22
1721134460000|2024-07-16 12:54:20|381.36|379.36|381.33|379.33|381.36|379.36|381.09|379.09|28
1721134470000|2024-07-16 12:54:30|381.32|379.32|380.65|378.65|381.37|379.37|380.61|378.61|26
1721134480000|2024-07-16 12:54:40|380.73|378.73|380.55|378.55|380.81|378.81|380.44|378.44|33
1721134490000|2024-07-16 12:54:50|380.5|378.5|380.27|378.27|380.5|378.5|379.99|377.99|35
1721134500000|2024-07-16 12:55:00|380.4|378.4|380.52|378.52|380.75|378.75|380.38|378.38|33
1721134510000|2024-07-16 12:55:10|380.6|378.6|380.93|378.93|380.93|378.93|380.51|378.51|24
1721134520000|2024-07-16 12:55:20|380.92|378.92|381.01|379.01|381.1|379.1|380.92|378.92|16
1721134530000|2024-07-16 12:55:30|380.93|378.93|380.58|378.58|380.97|378.97|380.58|378.58|31
1721134540000|2024-07-16 12:55:40|380.6|378.6|380.82|378.82|380.82|378.82|380.56|378.56|18
1721134550000|2024-07-16 12:55:50|380.84|378.84|380.76|378.76|380.89|378.89|380.76|378.76|21
1721134560000|2024-07-16 12:56:00|380.79|378.79|380.59|378.59|380.8|378.8|380.37|378.37|25
1721134570000|2024-07-16 12:56:10|380.58|378.58|380.79|378.79|380.79|378.79|380.58|378.58|16
1721134580000|2024-07-16 12:56:20|380.8|378.8|380.73|378.73|380.81|378.81|380.73|378.73|5
1721134590000|2024-07-16 12:56:30|380.72|378.72|380.88|378.88|380.89|378.89|380.72|378.72|15
1721134600000|2024-07-16 12:56:40|380.87|378.87|381|379|381|379|380.84|378.84|19
1721134610000|2024-07-16 12:56:50|380.99|378.99|381.87|379.87|382.29|380.29|380.94|378.94|21
1721134620000|2024-07-16 12:57:00|381.88|379.88|381.53|379.53|381.95|379.95|381.53|379.53|21
1721134630000|2024-07-16 12:57:10|381.5|379.5|381.64|379.64|381.65|379.65|381.49|379.49|22
1721134640000|2024-07-16 12:57:20|381.65|379.65|381.7|379.7|381.72|379.72|381.6|379.6|27
1721134650000|2024-07-16 12:57:30|381.69|379.69|381.66|379.66|381.7|379.7|381.53|379.53|27
1721134660000|2024-07-16 12:57:40|381.69|379.69|381.76|379.76|381.77|379.77|381.62|379.62|23
1721134670000|2024-07-16 12:57:50|381.75|379.75|381.53|379.53|381.77|379.77|381.53|379.53|17
1721134680000|2024-07-16 12:58:00|381.52|379.52|381.35|379.35|381.52|379.52|381.35|379.35|9
1721134690000|2024-07-16 12:58:10|381.34|379.34|381.39|379.39|381.45|379.45|381.34|379.34|10
1721134700000|2024-07-16 12:58:20|381.4|379.4|381.23|379.23|381.41|379.41|381.23|379.23|11
1721134710000|2024-07-16 12:58:30|381.24|379.24|381.21|379.21|381.24|379.24|381.21|379.21|6
1721134720000|2024-07-16 12:58:40|381.13|379.13|381.15|379.15|381.2|379.2|381.11|379.11|14
1721134730000|2024-07-16 12:58:50|381.14|379.14|381.15|379.15|381.15|379.15|381.1|379.1|19
1721134740000|2024-07-16 12:59:00|381.14|379.14|380.92|378.92|381.16|379.16|380.92|378.92|15
1721134750000|2024-07-16 12:59:10|380.86|378.86|380.86|378.86|380.87|378.87|380.77|378.77|13
1721134760000|2024-07-16 12:59:20|380.85|378.85|380.79|378.79|380.87|378.87|380.79|378.79|18
1721134770000|2024-07-16 12:59:30|380.78|378.78|380.95|378.95|380.97|378.97|380.78|378.78|16
1721134780000|2024-07-16 12:59:40|380.94|378.94|380.97|378.97|380.97|378.97|380.87|378.87|15
1721134790000|2024-07-16 12:59:50|380.99|378.99|380.91|378.91|380.99|378.99|380.91|378.91|17
1721134800000|2024-07-16 13:00:00|380.92|378.92|381.02|379.02|381.14|379.14|380.83|378.83|26
1721134810000|2024-07-16 13:00:10|380.96|378.96|380.58|378.58|380.96|378.96|380.58|378.58|15
1721134820000|2024-07-16 13:00:20|380.56|378.56|380.34|378.34|380.56|378.56|380.31|378.31|26
1721134830000|2024-07-16 13:00:30|380.36|378.36|380.17|378.17|380.36|378.36|380.15|378.15|15
1721134840000|2024-07-16 13:00:40|380.16|378.16|380.42|378.42|380.67|378.67|380.16|378.16|28
1721134850000|2024-07-16 13:00:50|380.4|378.4|380.84|378.84|380.84|378.84|380.38|378.38|30
1721134860000|2024-07-16 13:01:00|380.81|378.81|380.53|378.53|380.81|378.81|380.36|378.36|33
1721134870000|2024-07-16 13:01:10|380.54|378.54|379.99|377.99|380.54|378.54|379.99|377.99|25
1721134880000|2024-07-16 13:01:20|379.94|377.94|379.91|377.91|379.97|377.97|379.81|377.81|24
1721134890000|2024-07-16 13:01:30|379.86|377.86|379.95|377.95|379.95|377.95|379.83|377.83|20
1721134900000|2024-07-16 13:01:40|380.12|378.12|380.33|378.33|380.33|378.33|380.11|378.11|18
1721134910000|2024-07-16 13:01:50|380.35|378.35|380.37|378.37|380.61|378.61|380.34|378.34|23
1721134920000|2024-07-16 13:02:00|380.39|378.39|380.64|378.64|380.64|378.64|380.37|378.37|27
1721134930000|2024-07-16 13:02:10|380.66|378.66|380.84|378.84|380.89|378.89|380.66|378.66|28
1721134940000|2024-07-16 13:02:20|380.83|378.83|380.49|378.49|380.83|378.83|380.35|378.35|24
1721134950000|2024-07-16 13:02:30|380.53|378.53|380.84|378.84|380.84|378.84|380.53|378.53|19
1721134960000|2024-07-16 13:02:40|380.82|378.82|381.01|379.01|381.01|379.01|380.81|378.81|19
1721134970000|2024-07-16 13:02:50|381|379|381.07|379.07|381.08|379.08|380.98|378.98|21
1721134980000|2024-07-16 13:03:00|381.04|379.04|380.83|378.83|381.16|379.16|380.73|378.73|30
1721134990000|2024-07-16 13:03:10|380.85|378.85|381.21|379.21|381.22|379.22|380.85|378.85|25
1721135000000|2024-07-16 13:03:20|381.22|379.22|381.35|379.35|381.37|379.37|381.22|379.22|22
1721135010000|2024-07-16 13:03:30|381.37|379.37|381.45|379.45|381.52|379.52|381.37|379.37|18
1721135020000|2024-07-16 13:03:40|381.51|379.51|381.79|379.79|381.79|379.79|381.51|379.51|13
1721135030000|2024-07-16 13:03:50|381.81|379.81|381.58|379.58|381.81|379.81|381.58|379.58|27
1721135040000|2024-07-16 13:04:00|381.57|379.57|381.13|379.13|381.57|379.57|381.13|379.13|20
1721135050000|2024-07-16 13:04:10|381.06|379.06|380.77|378.77|381.23|379.23|380.77|378.77|29
1721135060000|2024-07-16 13:04:20|380.81|378.81|380.63|378.63|380.81|378.81|380.59|378.59|31
1721135070000|2024-07-16 13:04:30|380.64|378.64|381|379|381.07|379.07|380.64|378.64|23
1721135080000|2024-07-16 13:04:40|380.99|378.99|380.81|378.81|381|379|380.81|378.81|24
1721135090000|2024-07-16 13:04:50|380.75|378.75|380.89|378.89|381|379|380.75|378.75|26
1721135100000|2024-07-16 13:05:00|380.88|378.88|381.2|379.2|381.2|379.2|380.88|378.88|22
1721135110000|2024-07-16 13:05:10|381.21|379.21|381.67|379.67|381.67|379.67|381.21|379.21|25
1721135120000|2024-07-16 13:05:20|381.68|379.68|381.51|379.51|381.68|379.68|381.49|379.49|19
1721135130000|2024-07-16 13:05:30|381.52|379.52|381.64|379.64|381.69|379.69|381.52|379.52|11
1721135140000|2024-07-16 13:05:40|381.63|379.63|381.62|379.62|381.65|379.65|381.54|379.54|15
1721135150000|2024-07-16 13:05:50|381.63|379.63|381.61|379.61|381.63|379.63|381.6|379.6|15
1721135160000|2024-07-16 13:06:00|381.63|379.63|381.46|379.46|381.63|379.63|381.46|379.46|8
1721135170000|2024-07-16 13:06:10|381.5|379.5|381.67|379.67|381.72|379.72|381.49|379.49|16
1721135180000|2024-07-16 13:06:20|381.68|379.68|381.97|379.97|381.97|379.97|381.68|379.68|26
1721135190000|2024-07-16 13:06:30|381.95|379.95|382.01|380.01|382.11|380.11|381.92|379.92|26
1721135200000|2024-07-16 13:06:40|382.02|380.02|381.91|379.91|382.2|380.2|381.91|379.91|26
1721135210000|2024-07-16 13:06:50|381.94|379.94|382.14|380.14|382.14|380.14|381.93|379.93|19
1721135220000|2024-07-16 13:07:00|382.15|380.15|382.23|380.23|382.24|380.24|381.92|379.92|31
1721135230000|2024-07-16 13:07:10|382.24|380.24|382.07|380.07|382.27|380.27|382.03|380.03|26
1721135240000|2024-07-16 13:07:20|382.05|380.05|381.95|379.95|382.05|380.05|381.9|379.9|17
1721135250000|2024-07-16 13:07:30|381.99|379.99|382.24|380.24|382.26|380.26|381.99|379.99|21
1721135260000|2024-07-16 13:07:40|382.25|380.25|382.58|380.58|382.67|380.67|382.24|380.24|21
1721135270000|2024-07-16 13:07:50|382.61|380.61|382.42|380.42|382.66|380.66|382.42|380.42|25
1721135280000|2024-07-16 13:08:00|382.41|380.41|382.43|380.43|382.43|380.43|382.35|380.35|17
1721135290000|2024-07-16 13:08:10|382.44|380.44|382.51|380.51|382.57|380.57|382.44|380.44|23
1721135300000|2024-07-16 13:08:20|382.63|380.63|382.84|380.84|382.96|380.96|382.6|380.6|20
1721135310000|2024-07-16 13:08:30|382.77|380.77|382.74|380.74|382.92|380.92|382.71|380.71|23
1721135320000|2024-07-16 13:08:40|382.72|380.72|382.82|380.82|382.82|380.82|382.71|380.71|14
1721135330000|2024-07-16 13:08:50|382.83|380.83|382.75|380.75|382.88|380.88|382.75|380.75|14
1721135340000|2024-07-16 13:09:00|382.74|380.74|382.86|380.86|382.86|380.86|382.72|380.72|18
1721135350000|2024-07-16 13:09:10|382.89|380.89|382.63|380.63|382.9|380.9|382.63|380.63|20
1721135360000|2024-07-16 13:09:20|382.65|380.65|382.77|380.77|382.8|380.8|382.64|380.64|19
1721135370000|2024-07-16 13:09:30|382.75|380.75|382.57|380.57|382.75|380.75|382.57|380.57|12
1721135380000|2024-07-16 13:09:40|382.55|380.55|382.51|380.51|382.55|380.55|382.5|380.5|16
1721135390000|2024-07-16 13:09:50|382.5|380.5|382.32|380.32|382.51|380.51|382.32|380.32|14
1721135400000|2024-07-16 13:10:00|382.31|380.31|382.13|380.13|382.31|380.31|382.13|380.13|11
1721135410000|2024-07-16 13:10:10|382.15|380.15|382.21|380.21|382.38|380.38|382.15|380.15|19
1721135420000|2024-07-16 13:10:20|382.24|380.24|382.07|380.07|382.25|380.25|382.07|380.07|17
1721135430000|2024-07-16 13:10:30|382.06|380.06|382.1|380.1|382.1|380.1|382.06|380.06|12
1721135440000|2024-07-16 13:10:40|382.08|380.08|382.1|380.1|382.1|380.1|382.04|380.04|18
1721135450000|2024-07-16 13:10:50|382.05|380.05|381.92|379.92|382.05|380.05|381.92|379.92|11
1721135460000|2024-07-16 13:11:00|381.88|379.88|381.67|379.67|381.88|379.88|381.67|379.67|16
1721135470000|2024-07-16 13:11:10|381.66|379.66|381.46|379.46|381.69|379.69|381.43|379.43|24
1721135480000|2024-07-16 13:11:20|381.5|379.5|381.56|379.56|381.62|379.62|381.42|379.42|25
1721135490000|2024-07-16 13:11:30|381.57|379.57|381.58|379.58|381.61|379.61|381.54|379.54|22
1721135500000|2024-07-16 13:11:40|381.59|379.59|381.52|379.52|381.62|379.62|381.48|379.48|15
1721135510000|2024-07-16 13:11:50|381.51|379.51|381.55|379.55|381.55|379.55|381.48|379.48|7
1721135520000|2024-07-16 13:12:00|381.56|379.56|381.49|379.49|381.56|379.56|381.47|379.47|8
1721135530000|2024-07-16 13:12:10|381.48|379.48|381.43|379.43|381.49|379.49|381.39|379.39|16
1721135540000|2024-07-16 13:12:20|381.46|379.46|381.51|379.51|381.51|379.51|381.44|379.44|14
1721135550000|2024-07-16 13:12:30|381.52|379.52|381.55|379.55|381.55|379.55|381.48|379.48|7
1721135560000|2024-07-16 13:12:40|381.57|379.57|381.51|379.51|381.59|379.59|381.5|379.5|12
1721135570000|2024-07-16 13:12:50|381.5|379.5|381.47|379.47|381.5|379.5|381.39|379.39|15
1721135580000|2024-07-16 13:13:00|381.48|379.48|381.63|379.63|381.66|379.66|381.44|379.44|19
1721135590000|2024-07-16 13:13:10|381.66|379.66|381.62|379.62|381.67|379.67|381.56|379.56|18
1721135600000|2024-07-16 13:13:20|381.72|379.72|381.7|379.7|381.72|379.72|381.68|379.68|7
1721135610000|2024-07-16 13:13:30|381.74|379.74|381.99|379.99|381.99|379.99|381.74|379.74|17
1721135620000|2024-07-16 13:13:40|381.98|379.98|381.92|379.92|381.99|379.99|381.88|379.88|14
1721135630000|2024-07-16 13:13:50|381.93|379.93|381.81|379.81|381.94|379.94|381.81|379.81|18
1721135640000|2024-07-16 13:14:00|381.83|379.83|381.86|379.86|381.92|379.92|381.83|379.83|17
1721135650000|2024-07-16 13:14:10|381.87|379.87|381.82|379.82|381.88|379.88|381.81|379.81|13
1721135660000|2024-07-16 13:14:20|381.81|379.81|381.64|379.64|381.82|379.82|381.62|379.62|17
1721135670000|2024-07-16 13:14:30|381.62|379.62|381.62|379.62|381.62|379.62|381.54|379.54|17
1721135680000|2024-07-16 13:14:40|381.6|379.6|381.65|379.65|381.72|379.72|381.6|379.6|14
1721135690000|2024-07-16 13:14:50|381.66|379.66|381.65|379.65|381.66|379.66|381.61|379.61|19
1721135700000|2024-07-16 13:15:00|381.66|379.66|381.79|379.79|381.79|379.79|381.59|379.59|22
1721135710000|2024-07-16 13:15:10|381.8|379.8|381.93|379.93|381.96|379.96|381.8|379.8|12
1721135720000|2024-07-16 13:15:20|381.94|379.94|381.77|379.77|381.95|379.95|381.76|379.76|22
1721135730000|2024-07-16 13:15:30|381.76|379.76|381.63|379.63|381.76|379.76|381.63|379.63|13
1721135740000|2024-07-16 13:15:40|381.56|379.56|381.25|379.25|381.56|379.56|381.25|379.25|17
1721135750000|2024-07-16 13:15:50|381.26|379.26|381.63|379.63|381.63|379.63|381.26|379.26|21
1721135760000|2024-07-16 13:16:00|381.64|379.64|381.72|379.72|381.8|379.8|381.63|379.63|21
1721135770000|2024-07-16 13:16:10|381.71|379.71|381.43|379.43|381.71|379.71|381.43|379.43|21
1721135780000|2024-07-16 13:16:20|381.46|379.46|381.43|379.43|381.49|379.49|381.43|379.43|19
1721135790000|2024-07-16 13:16:30|381.44|379.44|381.23|379.23|381.44|379.44|381.23|379.23|21
1721135800000|2024-07-16 13:16:40|381.21|379.21|381.31|379.31|381.38|379.38|381.21|379.21|21
1721135810000|2024-07-16 13:16:50|381.33|379.33|381.32|379.32|381.35|379.35|381.27|379.27|23
1721135820000|2024-07-16 13:17:00|381.34|379.34|381.26|379.26|381.34|379.34|381.24|379.24|12
1721135830000|2024-07-16 13:17:10|381.27|379.27|381.32|379.32|381.33|379.33|381.22|379.22|15
1721135840000|2024-07-16 13:17:20|381.31|379.31|381.22|379.22|381.32|379.32|381.2|379.2|18
1721135850000|2024-07-16 13:17:30|381.23|379.23|381.28|379.28|381.31|379.31|381.23|379.23|13
1721135860000|2024-07-16 13:17:40|381.29|379.29|381.09|379.09|381.29|379.29|381.09|379.09|20
1721135870000|2024-07-16 13:17:50|381.08|379.08|380.95|378.95|381.08|379.08|380.95|378.95|21
1721135880000|2024-07-16 13:18:00|380.93|378.93|380.78|378.78|380.93|378.93|380.78|378.78|15
1721135890000|2024-07-16 13:18:10|380.79|378.79|380.57|378.57|380.79|378.79|380.55|378.55|23
1721135900000|2024-07-16 13:18:20|380.55|378.55|380.51|378.51|380.55|378.55|380.32|378.32|23
1721135910000|2024-07-16 13:18:30|380.52|378.52|380.48|378.48|380.52|378.52|380.42|378.42|19
1721135920000|2024-07-16 13:18:40|380.49|378.49|380.31|378.31|380.49|378.49|380.27|378.27|24
1721135930000|2024-07-16 13:18:50|380.28|378.28|380.22|378.22|380.3|378.3|380.19|378.19|17
1721135940000|2024-07-16 13:19:00|380.23|378.23|380.4|378.4|380.4|378.4|380.23|378.23|5
1721135950000|2024-07-16 13:19:10|380.45|378.45|380.7|378.7|380.7|378.7|380.45|378.45|13
1721135960000|2024-07-16 13:19:20|380.8|378.8|381.09|379.09|381.15|379.15|380.8|378.8|21
1721135970000|2024-07-16 13:19:30|381.1|379.1|381.3|379.3|381.3|379.3|381.09|379.09|20
1721135980000|2024-07-16 13:19:40|381.29|379.29|381.39|379.39|381.42|379.42|381.15|379.15|23
1721135990000|2024-07-16 13:19:50|381.41|379.41|381.71|379.71|381.71|379.71|381.41|379.41|23
1721136000000|2024-07-16 13:20:00|381.76|379.76|381.82|379.82|381.84|379.84|381.75|379.75|19
1721136010000|2024-07-16 13:20:10|381.83|379.83|382.23|380.23|382.23|380.23|381.83|379.83|17
1721136020000|2024-07-16 13:20:20|382.22|380.22|382.13|380.13|382.22|380.22|382.07|380.07|13
1721136030000|2024-07-16 13:20:30|382.14|380.14|382.58|380.58|382.89|380.89|382.14|380.14|25
1721136040000|2024-07-16 13:20:40|382.59|380.59|382.34|380.34|382.59|380.59|382.34|380.34|30
1721136050000|2024-07-16 13:20:50|382.3|380.3|382.25|380.25|382.32|380.32|382.24|380.24|23
1721136060000|2024-07-16 13:21:00|382.24|380.24|382.61|380.61|382.62|380.62|382.2|380.2|23
1721136070000|2024-07-16 13:21:10|382.64|380.64|382.74|380.74|382.74|380.74|382.58|380.58|17
1721136080000|2024-07-16 13:21:20|382.75|380.75|382.87|380.87|382.88|380.88|382.73|380.73|17
1721136090000|2024-07-16 13:21:30|382.88|380.88|383.1|381.1|383.14|381.14|382.88|380.88|21
1721136100000|2024-07-16 13:21:40|383.09|381.09|383.15|381.15|383.21|381.21|383.09|381.09|19
1721136110000|2024-07-16 13:21:50|383.18|381.18|383.13|381.13|383.19|381.19|383.08|381.08|19
1721136120000|2024-07-16 13:22:00|383.12|381.12|382.96|380.96|383.14|381.14|382.93|380.93|20
1721136130000|2024-07-16 13:22:10|382.98|380.98|383.03|381.03|383.2|381.2|382.94|380.94|26
1721136140000|2024-07-16 13:22:20|383.01|381.01|383.03|381.03|383.1|381.1|382.98|380.98|24
1721136150000|2024-07-16 13:22:30|383.04|381.04|382.89|380.89|383.12|381.12|382.89|380.89|19
1721136160000|2024-07-16 13:22:40|382.86|380.86|382.87|380.87|382.89|380.89|382.84|380.84|13
1721136170000|2024-07-16 13:22:50|382.86|380.86|382.74|380.74|382.86|380.86|382.74|380.74|18
1721136180000|2024-07-16 13:23:00|382.73|380.73|382.67|380.67|382.73|380.73|382.67|380.67|6
1721136190000|2024-07-16 13:23:10|382.66|380.66|382.35|380.35|382.66|380.66|382.35|380.35|21
1721136200000|2024-07-16 13:23:20|382.36|380.36|382.5|380.5|382.5|380.5|382.36|380.36|8
1721136210000|2024-07-16 13:23:30|382.51|380.51|382.46|380.46|382.51|380.51|382.45|380.45|13
1721136220000|2024-07-16 13:23:40|382.47|380.47|382.51|380.51|382.6|380.6|382.47|380.47|15
1721136230000|2024-07-16 13:23:50|382.49|380.49|382.36|380.36|382.49|380.49|382.36|380.36|14
1721136240000|2024-07-16 13:24:00|382.33|380.33|382.22|380.22|382.33|380.33|382.22|380.22|17
1721136250000|2024-07-16 13:24:10|382.21|380.21|382.24|380.24|382.24|380.24|382.07|380.07|19
1721136260000|2024-07-16 13:24:20|382.27|380.27|382.54|380.54|382.54|380.54|382.25|380.25|18
1721136270000|2024-07-16 13:24:30|382.55|380.55|382.38|380.38|382.55|380.55|382.36|380.36|19
1721136280000|2024-07-16 13:24:40|382.36|380.36|382.42|380.42|382.42|380.42|382.33|380.33|16
1721136290000|2024-07-16 13:24:50|382.4|380.4|382.38|380.38|382.44|380.44|382.34|380.34|21
1721136300000|2024-07-16 13:25:00|382.34|380.34|382.54|380.54|382.58|380.58|382.3|380.3|28
1721136310000|2024-07-16 13:25:10|382.53|380.53|382.34|380.34|382.53|380.53|382.34|380.34|19
1721136320000|2024-07-16 13:25:20|382.37|380.37|382.34|380.34|382.38|380.38|382.29|380.29|20
1721136330000|2024-07-16 13:25:30|382.33|380.33|382.29|380.29|382.33|380.33|382.21|380.21|12
1721136340000|2024-07-16 13:25:40|382.3|380.3|382.43|380.43|382.46|380.46|382.3|380.3|15
1721136350000|2024-07-16 13:25:50|382.48|380.48|382.5|380.5|382.5|380.5|382.46|380.46|14
1721136360000|2024-07-16 13:26:00|382.49|380.49|382.01|380.01|382.49|380.49|381.98|379.98|24
1721136370000|2024-07-16 13:26:10|381.98|379.98|381.97|379.97|381.98|379.98|381.91|379.91|17
1721136380000|2024-07-16 13:26:20|381.98|379.98|382.01|380.01|382.09|380.09|381.98|379.98|11
1721136390000|2024-07-16 13:26:30|382|380|381.81|379.81|382|380|381.78|379.78|21
1721136400000|2024-07-16 13:26:40|381.82|379.82|382.03|380.03|382.04|380.04|381.82|379.82|12
1721136410000|2024-07-16 13:26:50|382.04|380.04|382.03|380.03|382.07|380.07|382.02|380.02|11
1721136420000|2024-07-16 13:27:00|382.06|380.06|382.41|380.41|382.55|380.55|382.06|380.06|17
1721136430000|2024-07-16 13:27:10|382.43|380.43|382.57|380.57|382.57|380.57|382.43|380.43|15
1721136440000|2024-07-16 13:27:20|382.56|380.56|382.47|380.47|382.59|380.59|382.47|380.47|24
1721136450000|2024-07-16 13:27:30|382.48|380.48|382.21|380.21|382.58|380.58|382.21|380.21|21
1721136460000|2024-07-16 13:27:40|382.2|380.2|382.23|380.23|382.24|380.24|382.18|380.18|18
1721136470000|2024-07-16 13:27:50|382.22|380.22|382.14|380.14|382.22|380.22|382.14|380.14|21
1721136480000|2024-07-16 13:28:00|382.17|380.17|382.19|380.19|382.25|380.25|382.04|380.04|23
1721136490000|2024-07-16 13:28:10|382.15|380.15|382.21|380.21|382.22|380.22|382.1|380.1|13
1721136500000|2024-07-16 13:28:20|382.19|380.19|382.33|380.33|382.33|380.33|382.18|380.18|12
1721136510000|2024-07-16 13:28:30|382.3|380.3|382.35|380.35|382.35|380.35|382.25|380.25|17
1721136520000|2024-07-16 13:28:40|382.33|380.33|382.28|380.28|382.43|380.43|382.28|380.28|26
1721136530000|2024-07-16 13:28:50|382.27|380.27|382.15|380.15|382.28|380.28|382.15|380.15|19
1721136540000|2024-07-16 13:29:00|382.14|380.14|382.2|380.2|382.27|380.27|382.13|380.13|17
1721136550000|2024-07-16 13:29:10|382.21|380.21|382.05|380.05|382.22|380.22|382.04|380.04|16
1721136560000|2024-07-16 13:29:20|382.06|380.06|382.19|380.19|382.19|380.19|382.05|380.05|14
1721136570000|2024-07-16 13:29:30|382.2|380.2|382.22|380.22|382.34|380.34|382.19|380.19|20
1721136580000|2024-07-16 13:29:40|382.25|380.25|382.43|380.43|382.43|380.43|382.24|380.24|13
1721136590000|2024-07-16 13:29:50|382.42|380.42|382.54|380.54|382.54|380.54|382.38|380.38|17
1721136600000|2024-07-16 13:30:00|382.53|380.53|382.3|380.3|382.59|380.59|382.26|380.26|31
1721136610000|2024-07-16 13:30:10|382.27|380.27|382.27|380.27|382.36|380.36|382.23|380.23|18
1721136620000|2024-07-16 13:30:20|382.26|380.26|382.29|380.29|382.29|380.29|382.18|380.18|21
1721136630000|2024-07-16 13:30:30|382.33|380.33|382.58|380.58|382.59|380.59|382.28|380.28|19
1721136640000|2024-07-16 13:30:40|382.57|380.57|382.14|380.14|382.57|380.57|382.1|380.1|32
1721136650000|2024-07-16 13:30:50|382.15|380.15|382.11|380.11|382.18|380.18|382.04|380.04|18
1721136660000|2024-07-16 13:31:00|382.12|380.12|382.12|380.12|382.14|380.14|382.04|380.04|21
1721136670000|2024-07-16 13:31:10|382.08|380.08|381.97|379.97|382.08|380.08|381.88|379.88|26
1721136680000|2024-07-16 13:31:20|381.98|379.98|381.88|379.88|381.98|379.98|381.86|379.86|22
1721136690000|2024-07-16 13:31:30|381.87|379.87|381.84|379.84|381.88|379.88|381.81|379.81|16
1721136700000|2024-07-16 13:31:40|381.81|379.81|382.35|380.35|382.35|380.35|381.81|379.81|15
1721136710000|2024-07-16 13:31:50|382.37|380.37|382.65|380.65|382.66|380.66|382.37|380.37|21
1721136720000|2024-07-16 13:32:00|382.66|380.66|383.18|381.18|383.32|381.32|382.66|380.66|25
1721136730000|2024-07-16 13:32:10|383.14|381.14|382.79|380.79|383.18|381.18|382.75|380.75|34
1721136740000|2024-07-16 13:32:20|382.82|380.82|383.13|381.13|383.13|381.13|382.82|380.82|23
1721136750000|2024-07-16 13:32:30|383.22|381.22|383.16|381.16|383.27|381.27|383.12|381.12|25
1721136760000|2024-07-16 13:32:40|383.14|381.14|383.48|381.48|383.51|381.51|383.14|381.14|28
1721136770000|2024-07-16 13:32:50|383.5|381.5|383.26|381.26|383.52|381.52|383.26|381.26|27
1721136780000|2024-07-16 13:33:00|383.27|381.27|383.01|381.01|383.28|381.28|383.01|381.01|26
1721136790000|2024-07-16 13:33:10|383|381|382.71|380.71|383|381|382.71|380.71|10
1721136800000|2024-07-16 13:33:20|382.72|380.72|382.58|380.58|382.72|380.72|382.58|380.58|20
1721136810000|2024-07-16 13:33:30|382.57|380.57|382.84|380.84|382.84|380.84|382.47|380.47|30
1721136820000|2024-07-16 13:33:40|382.85|380.85|383.17|381.17|383.21|381.21|382.83|380.83|30
1721136830000|2024-07-16 13:33:50|383.15|381.15|383.31|381.31|383.31|381.31|383.07|381.07|26
1721136840000|2024-07-16 13:34:00|383.33|381.33|383.43|381.43|383.44|381.44|383.28|381.28|17
1721136850000|2024-07-16 13:34:10|383.44|381.44|383.43|381.43|383.44|381.44|383.29|381.29|20
1721136860000|2024-07-16 13:34:20|383.4|381.4|383.29|381.29|383.44|381.44|383.29|381.29|11
1721136870000|2024-07-16 13:34:30|383.27|381.27|383.42|381.42|383.44|381.44|383.26|381.26|20
1721136880000|2024-07-16 13:34:40|383.44|381.44|383.3|381.3|383.44|381.44|383.23|381.23|24
1721136890000|2024-07-16 13:34:50|383.31|381.31|383.37|381.37|383.42|381.42|383.27|381.27|16
1721136900000|2024-07-16 13:35:00|383.38|381.38|383.44|381.44|383.44|381.44|383.36|381.36|11
1721136920000|2024-07-16 13:35:20|383.42|381.42|383.22|381.22|383.42|381.42|383.22|381.22|7
1721136930000|2024-07-16 13:35:30|383.21|381.21|383.02|381.02|383.27|381.27|383.01|381.01|21
1721136940000|2024-07-16 13:35:40|383.01|381.01|383.05|381.05|383.18|381.18|383.01|381.01|16
1721136950000|2024-07-16 13:35:50|383.03|381.03|382.77|380.77|383.03|381.03|382.77|380.77|24
1721136960000|2024-07-16 13:36:00|382.8|380.8|382.61|380.61|382.8|380.8|382.61|380.61|14
1721136970000|2024-07-16 13:36:10|382.57|380.57|382.43|380.43|382.57|380.57|382.37|380.37|16
1721136980000|2024-07-16 13:36:20|382.41|380.41|382.56|380.56|382.56|380.56|382.4|380.4|22
1721136990000|2024-07-16 13:36:30|382.6|380.6|382.77|380.77|382.92|380.92|382.6|380.6|26
1721137000000|2024-07-16 13:36:40|382.78|380.78|382.78|380.78|382.79|380.79|382.74|380.74|14
1721137010000|2024-07-16 13:36:50|382.76|380.76|382.91|380.91|382.91|380.91|382.72|380.72|22
1721137020000|2024-07-16 13:37:00|382.9|380.9|383.1|381.1|383.14|381.14|382.85|380.85|21
1721137030000|2024-07-16 13:37:10|383.11|381.11|382.93|380.93|383.12|381.12|382.92|380.92|21
1721137040000|2024-07-16 13:37:20|382.96|380.96|382.95|380.95|383.01|381.01|382.84|380.84|24
1721137050000|2024-07-16 13:37:30|382.94|380.94|382.75|380.75|382.94|380.94|382.74|380.74|24
1721137060000|2024-07-16 13:37:40|382.71|380.71|382.44|380.44|382.71|380.71|382.42|380.42|11
1721137070000|2024-07-16 13:37:50|382.46|380.46|382.43|380.43|382.46|380.46|382.4|380.4|15
1721137080000|2024-07-16 13:38:00|382.46|380.46|382.32|380.32|382.46|380.46|382.3|380.3|22
1721137090000|2024-07-16 13:38:10|382.31|380.31|382.62|380.62|382.68|380.68|382.29|380.29|23
1721137100000|2024-07-16 13:38:20|382.53|380.53|382.9|380.9|382.91|380.91|382.52|380.52|29
1721137110000|2024-07-16 13:38:30|382.91|380.91|383.44|381.44|383.44|381.44|382.91|380.91|20
1721137130000|2024-07-16 13:38:50|383.39|381.39|383.75|381.75|383.96|381.96|383.39|381.39|23
1721137140000|2024-07-16 13:39:00|383.73|381.73|383.91|381.91|383.91|381.91|383.64|381.64|21
1721137150000|2024-07-16 13:39:10|383.9|381.9|383.65|381.65|383.91|381.91|383.65|381.65|24
1721137160000|2024-07-16 13:39:20|383.64|381.64|383.69|381.69|383.79|381.79|383.63|381.63|25
1721137170000|2024-07-16 13:39:30|383.67|381.67|383.79|381.79|383.79|381.79|383.67|381.67|21
1721137180000|2024-07-16 13:39:40|383.84|381.84|384.02|382.02|384.1|382.1|383.84|381.84|18
1721137190000|2024-07-16 13:39:50|384.01|382.01|383.91|381.91|384.01|382.01|383.81|381.81|25
1721137200000|2024-07-16 13:40:00|383.92|381.92|384.09|382.09|384.12|382.12|383.91|381.91|21
1721137210000|2024-07-16 13:40:10|384.11|382.11|383.96|381.96|384.17|382.17|383.94|381.94|16
1721137220000|2024-07-16 13:40:20|383.95|381.95|383.84|381.84|383.96|381.96|383.84|381.84|10
1721137230000|2024-07-16 13:40:30|383.83|381.83|383.62|381.62|383.83|381.83|383.59|381.59|18
1721137240000|2024-07-16 13:40:40|383.63|381.63|383.96|381.96|383.96|381.96|383.63|381.63|21
1721137250000|2024-07-16 13:40:50|383.94|381.94|383.82|381.82|383.96|381.96|383.8|381.8|24
1721137260000|2024-07-16 13:41:00|383.83|381.83|383.95|381.95|383.96|381.96|383.8|381.8|19
1721137270000|2024-07-16 13:41:10|383.93|381.93|384|382|384.01|382.01|383.93|381.93|14
1721137280000|2024-07-16 13:41:20|384.02|382.02|384.2|382.2|384.26|382.26|384.02|382.02|12
1721137290000|2024-07-16 13:41:30|384.19|382.19|384.34|382.34|384.38|382.38|384.19|382.19|10
1721137300000|2024-07-16 13:41:40|385.07|383.07|384.83|382.83|385.2|383.2|384.8|382.8|27
1721137310000|2024-07-16 13:41:50|384.87|382.87|384.77|382.77|384.89|382.89|384.77|382.77|9
1721137320000|2024-07-16 13:42:00|384.76|382.76|384.78|382.78|384.89|382.89|384.71|382.71|16
1721137330000|2024-07-16 13:42:10|384.8|382.8|384.71|382.71|384.86|382.86|384.7|382.7|18
1721137340000|2024-07-16 13:42:20|384.73|382.73|384.64|382.64|384.74|382.74|384.64|382.64|9
1721137350000|2024-07-16 13:42:30|384.61|382.61|384.59|382.59|384.61|382.61|384.57|382.57|9
1721137360000|2024-07-16 13:42:40|384.6|382.6|384.6|382.6|384.73|382.73|384.55|382.55|11
1721137370000|2024-07-16 13:42:50|384.61|382.61|384.73|382.73|384.73|382.73|384.61|382.61|6
1721137380000|2024-07-16 13:43:00|384.76|382.76|385.07|383.07|385.24|383.24|384.76|382.76|13
1721137390000|2024-07-16 13:43:10|385.06|383.06|384.72|382.72|385.06|383.06|384.72|382.72|16
1721137400000|2024-07-16 13:43:20|384.71|382.71|384.41|382.41|384.71|382.71|384.41|382.41|18
1721137410000|2024-07-16 13:43:30|384.37|382.37|384.4|382.4|384.4|382.4|384.34|382.34|5
1721137420000|2024-07-16 13:43:40|384.42|382.42|384.34|382.34|384.42|382.42|384.34|382.34|10
1721137430000|2024-07-16 13:43:50|384.33|382.33|384.32|382.32|384.33|382.33|384.32|382.32|2
1721137440000|2024-07-16 13:44:00|384.34|382.34|384.33|382.33|384.34|382.34|384.32|382.32|5
1721137450000|2024-07-16 13:44:10|384.32|382.32|384.34|382.34|384.43|382.43|384.32|382.32|12
1721137460000|2024-07-16 13:44:20|384.33|382.33|384.23|382.23|384.33|382.33|384.23|382.23|11
1721137470000|2024-07-16 13:44:30|384.3|382.3|384.3|382.3|384.3|382.3|384.29|382.29|3
1721137480000|2024-07-16 13:44:40|384.29|382.29|384.19|382.19|384.29|382.29|384.19|382.19|11
1721137490000|2024-07-16 13:44:50|384.18|382.18|384.15|382.15|384.18|382.18|384.15|382.15|4
1721137500000|2024-07-16 13:45:00|384.14|382.14|383.92|381.92|384.27|382.27|383.84|381.84|14
1721137510000|2024-07-16 13:45:10|383.86|381.86|383.83|381.83|383.86|381.86|383.82|381.82|8
1721137520000|2024-07-16 13:45:20|383.87|381.87|383.46|381.46|383.87|381.87|383.46|381.46|23
1721137530000|2024-07-16 13:45:30|383.45|381.45|383.09|381.09|383.45|381.45|383.06|381.06|17
1721137540000|2024-07-16 13:45:40|383.12|381.12|383.12|381.12|383.12|381.12|383.12|381.12|1
1721137560000|2024-07-16 13:46:00|383.16|381.16|383.24|381.24|383.32|381.32|383.16|381.16|5
1721137570000|2024-07-16 13:46:10|383.17|381.17|382.91|380.91|383.17|381.17|382.91|380.91|17
1721137580000|2024-07-16 13:46:20|382.82|380.82|382.8|380.8|382.84|380.84|382.75|380.75|17
1721137590000|2024-07-16 13:46:30|382.81|380.81|383.02|381.02|383.16|381.16|382.81|380.81|13
1721137600000|2024-07-16 13:46:40|382.92|380.92|382.96|380.96|382.98|380.98|382.92|380.92|8
1721137610000|2024-07-16 13:46:50|383.01|381.01|383.06|381.06|383.11|381.11|383.01|381.01|4
1721137620000|2024-07-16 13:47:00|383.08|381.08|383.11|381.11|383.19|381.19|383.08|381.08|10
1721137630000|2024-07-16 13:47:10|383.22|381.22|383.17|381.17|383.37|381.37|383.11|381.11|15
1721137640000|2024-07-16 13:47:20|383.09|381.09|382.93|380.93|383.09|381.09|382.93|380.93|5
1721137650000|2024-07-16 13:47:30|382.86|380.86|382.87|380.87|382.87|380.87|382.85|380.85|4
1721137670000|2024-07-16 13:47:50|382.88|380.88|383.2|381.2|383.2|381.2|382.88|380.88|5
1721137680000|2024-07-16 13:48:00|383.21|381.21|383.19|381.19|383.32|381.32|383.19|381.19|6
1721137690000|2024-07-16 13:48:10|383.2|381.2|383.19|381.19|383.5|381.5|383.19|381.19|25
1721137700000|2024-07-16 13:48:20|383.13|381.13|383.09|381.09|383.13|381.13|382.97|380.97|18
1721137710000|2024-07-16 13:48:30|383.1|381.1|383.2|381.2|383.2|381.2|383.04|381.04|13
1721137720000|2024-07-16 13:48:40|383.21|381.21|383.53|381.53|383.53|381.53|383.21|381.21|5
1721137730000|2024-07-16 13:48:50|383.54|381.54|383.69|381.69|383.75|381.75|383.54|381.54|9
1721137740000|2024-07-16 13:49:00|383.68|381.68|383.66|381.66|383.76|381.76|383.66|381.66|20
1721137750000|2024-07-16 13:49:10|383.65|381.65|383.17|381.17|383.65|381.65|383.14|381.14|29
1721137760000|2024-07-16 13:49:20|383.18|381.18|383.07|381.07|383.18|381.18|383.07|381.07|5
1721137770000|2024-07-16 13:49:30|383.08|381.08|383|381|383.13|381.13|382.99|380.99|21
1721137780000|2024-07-16 13:49:40|383.04|381.04|382.97|380.97|383.14|381.14|382.97|380.97|11
1721137790000|2024-07-16 13:49:50|382.94|380.94|382.92|380.92|382.94|380.94|382.87|380.87|9
1721137800000|2024-07-16 13:50:00|382.94|380.94|383.28|381.28|383.28|381.28|382.94|380.94|9
1721137810000|2024-07-16 13:50:10|383.29|381.29|383.42|381.42|383.45|381.45|383.28|381.28|10
1721137820000|2024-07-16 13:50:20|383.41|381.41|383.45|381.45|383.56|381.56|383.39|381.39|16
1721137830000|2024-07-16 13:50:30|383.44|381.44|383.63|381.63|383.63|381.63|383.44|381.44|12
1721137840000|2024-07-16 13:50:40|383.65|381.65|383.69|381.69|383.7|381.7|383.64|381.64|10
1721137850000|2024-07-16 13:50:50|383.7|381.7|383.7|381.7|383.7|381.7|383.7|381.7|1
1721137860000|2024-07-16 13:51:00|383.78|381.78|383.62|381.62|383.81|381.81|383.58|381.58|14
1721137870000|2024-07-16 13:51:10|383.61|381.61|383.62|381.62|383.62|381.62|383.51|381.51|15
1721137880000|2024-07-16 13:51:20|383.66|381.66|383.74|381.74|383.77|381.77|383.66|381.66|13
1721137890000|2024-07-16 13:51:30|383.75|381.75|383.51|381.51|383.75|381.75|383.49|381.49|24
1721137900000|2024-07-16 13:51:40|383.52|381.52|383.52|381.52|383.53|381.53|383.49|381.49|6
1721137910000|2024-07-16 13:51:50|383.5|381.5|383.24|381.24|383.5|381.5|383.21|381.21|24
1721137920000|2024-07-16 13:52:00|383.23|381.23|383.23|381.23|383.26|381.26|383.2|381.2|17
1721137930000|2024-07-16 13:52:10|383.29|381.29|383.5|381.5|383.5|381.5|383.29|381.29|13
1721137940000|2024-07-16 13:52:20|383.45|381.45|383.5|381.5|383.5|381.5|383.45|381.45|3
1721137950000|2024-07-16 13:52:30|383.48|381.48|383.42|381.42|383.48|381.48|383.39|381.39|15
1721137960000|2024-07-16 13:52:40|383.43|381.43|383.49|381.49|383.5|381.5|383.42|381.42|11
1721137970000|2024-07-16 13:52:50|383.51|381.51|383.5|381.5|383.52|381.52|383.5|381.5|7
1721137980000|2024-07-16 13:53:00|383.56|381.56|383.69|381.69|383.74|381.74|383.56|381.56|8
1721137990000|2024-07-16 13:53:10|383.66|381.66|383.58|381.58|383.66|381.66|383.54|381.54|21
1721138000000|2024-07-16 13:53:20|383.59|381.59|383.65|381.65|383.66|381.66|383.59|381.59|9
1721138010000|2024-07-16 13:53:30|383.64|381.64|383.64|381.64|383.64|381.64|383.64|381.64|1
1721138020000|2024-07-16 13:53:40|383.65|381.65|383.64|381.64|383.71|381.71|383.61|381.61|15
1721138030000|2024-07-16 13:53:50|383.63|381.63|383.58|381.58|383.63|381.63|383.58|381.58|7
1721138040000|2024-07-16 13:54:00|383.55|381.55|383.45|381.45|383.55|381.55|383.42|381.42|19
1721138050000|2024-07-16 13:54:10|383.46|381.46|383.67|381.67|383.67|381.67|383.45|381.45|6
1721138070000|2024-07-16 13:54:30|383.63|381.63|383.43|381.43|383.63|381.63|383.41|381.41|19
1721138080000|2024-07-16 13:54:40|383.44|381.44|383.4|381.4|383.45|381.45|383.4|381.4|9
1721138090000|2024-07-16 13:54:50|383.41|381.41|383.45|381.45|383.45|381.45|383.4|381.4|12
1721138100000|2024-07-16 13:55:00|383.44|381.44|383.66|381.66|383.66|381.66|383.42|381.42|12
1721138110000|2024-07-16 13:55:10|383.65|381.65|383.7|381.7|383.7|381.7|383.65|381.65|5
1721138120000|2024-07-16 13:55:20|383.65|381.65|383.56|381.56|383.65|381.65|383.54|381.54|16
1721138130000|2024-07-16 13:55:30|383.57|381.57|383.76|381.76|383.82|381.82|383.57|381.57|14
1721138140000|2024-07-16 13:55:40|383.75|381.75|383.67|381.67|383.76|381.76|383.65|381.65|15
1721138150000|2024-07-16 13:55:50|383.66|381.66|383.43|381.43|383.66|381.66|383.43|381.43|17
1721138160000|2024-07-16 13:56:00|383.44|381.44|383.41|381.41|383.54|381.54|383.41|381.41|16
1721138170000|2024-07-16 13:56:10|383.42|381.42|383.38|381.38|383.54|381.54|383.38|381.38|18
1721138180000|2024-07-16 13:56:20|383.37|381.37|383.17|381.17|383.37|381.37|383.16|381.16|19
1721138190000|2024-07-16 13:56:30|383.16|381.16|383.22|381.22|383.22|381.22|383.04|381.04|21
1721138200000|2024-07-16 13:56:40|383.23|381.23|383.21|381.21|383.23|381.23|383.18|381.18|4
1721138210000|2024-07-16 13:56:50|383.2|381.2|383.27|381.27|383.27|381.27|383.14|381.14|16
1721138220000|2024-07-16 13:57:00|383.32|381.32|383.45|381.45|383.51|381.51|383.32|381.32|12
1721138230000|2024-07-16 13:57:10|383.44|381.44|383.45|381.45|383.52|381.52|383.44|381.44|17
1721138240000|2024-07-16 13:57:20|383.44|381.44|383.21|381.21|383.44|381.44|383.21|381.21|17
1721138250000|2024-07-16 13:57:30|383.2|381.2|383.08|381.08|383.2|381.2|383.05|381.05|6
1721138260000|2024-07-16 13:57:40|383.03|381.03|383.06|381.06|383.13|381.13|382.97|380.97|10
1721138270000|2024-07-16 13:57:50|383.08|381.08|382.99|380.99|383.08|381.08|382.98|380.98|13
1721138280000|2024-07-16 13:58:00|382.97|380.97|382.22|380.22|382.97|380.97|382.2|380.2|33
1721138290000|2024-07-16 13:58:10|382.23|380.23|381.97|379.97|382.23|380.23|381.88|379.88|25
1721138300000|2024-07-16 13:58:20|381.98|379.98|382.23|380.23|382.29|380.29|381.98|379.98|29
1721138310000|2024-07-16 13:58:30|382.22|380.22|382.2|380.2|382.35|380.35|382.2|380.2|18
1721138320000|2024-07-16 13:58:40|382.16|380.16|381.98|379.98|382.2|380.2|381.95|379.95|27
1721138330000|2024-07-16 13:58:50|381.99|379.99|381.81|379.81|381.99|379.99|381.79|379.79|21
1721138340000|2024-07-16 13:59:00|381.77|379.77|381.75|379.75|381.88|379.88|381.74|379.74|21
1721138350000|2024-07-16 13:59:10|381.74|379.74|381.7|379.7|381.74|379.74|381.6|379.6|18
1721138360000|2024-07-16 13:59:20|381.67|379.67|381.18|379.18|381.68|379.68|381.18|379.18|28
1721138370000|2024-07-16 13:59:30|381.17|379.17|381.24|379.24|381.3|379.3|381.17|379.17|23
1721138380000|2024-07-16 13:59:40|381.23|379.23|381.21|379.21|381.24|379.24|381.11|379.11|26
1721138390000|2024-07-16 13:59:50|381.15|379.15|381.36|379.36|381.36|379.36|381.15|379.15|13
1721138400000|2024-07-16 14:00:00|381.37|379.37|381.46|379.46|381.46|379.46|381.37|379.37|3
1721138410000|2024-07-16 14:00:10|381.4|379.4|381.15|379.15|381.58|379.58|381.15|379.15|21
1721138420000|2024-07-16 14:00:20|381.2|379.2|380.91|378.91|381.32|379.32|380.88|378.88|25
1721138430000|2024-07-16 14:00:30|380.9|378.9|381.09|379.09|381.09|379.09|380.81|378.81|23
1721138440000|2024-07-16 14:00:40|381.11|379.11|380.93|378.93|381.13|379.13|380.88|378.88|26
1721138450000|2024-07-16 14:00:50|380.96|378.96|380.89|378.89|380.96|378.96|380.82|378.82|15
1721138460000|2024-07-16 14:01:00|380.93|378.93|381.02|379.02|381.1|379.1|380.88|378.88|15
1721138470000|2024-07-16 14:01:10|381.04|379.04|381.09|379.09|381.09|379.09|380.82|378.82|24
1721138480000|2024-07-16 14:01:20|381.23|379.23|381.31|379.31|381.33|379.33|381.2|379.2|23
1721138490000|2024-07-16 14:01:30|381.33|379.33|381.49|379.49|381.49|379.49|381.31|379.31|8
1721138500000|2024-07-16 14:01:40|381.66|379.66|381.97|379.97|381.97|379.97|381.66|379.66|22
1721138510000|2024-07-16 14:01:50|381.94|379.94|381.66|379.66|381.94|379.94|381.48|379.48|30
1721138520000|2024-07-16 14:02:00|381.63|379.63|381.66|379.66|381.66|379.66|381.39|379.39|27
1721138530000|2024-07-16 14:02:10|381.51|379.51|381.54|379.54|381.54|379.54|381.5|379.5|4
1721138540000|2024-07-16 14:02:20|381.43|379.43|381.01|379.01|381.43|379.43|381.01|379.01|31
1721138550000|2024-07-16 14:02:30|380.92|378.92|381.05|379.05|381.05|379.05|380.84|378.84|4
1721138560000|2024-07-16 14:02:40|380.95|378.95|380.62|378.62|381|379|380.62|378.62|8
1721138570000|2024-07-16 14:02:50|380.68|378.68|380.6|378.6|380.68|378.68|380.56|378.56|31
1721138580000|2024-07-16 14:03:00|380.59|378.59|380.69|378.69|380.69|378.69|380.51|378.51|24
1721138590000|2024-07-16 14:03:10|380.65|378.65|380.84|378.84|380.85|378.85|380.65|378.65|24
1721138600000|2024-07-16 14:03:20|380.85|378.85|380.85|378.85|380.85|378.85|380.85|378.85|1
1721138610000|2024-07-16 14:03:30|380.87|378.87|380.92|378.92|380.92|378.92|380.81|378.81|12
1721138620000|2024-07-16 14:03:40|380.89|378.89|380.78|378.78|380.92|378.92|380.78|378.78|21
1721138630000|2024-07-16 14:03:50|380.76|378.76|380.51|378.51|380.76|378.76|380.33|378.33|24
1721138640000|2024-07-16 14:04:00|380.55|378.55|380.91|378.91|380.91|378.91|380.47|378.47|16
1721138650000|2024-07-16 14:04:10|381.01|379.01|380.26|378.26|381.01|379.01|380.26|378.26|27
1721138660000|2024-07-16 14:04:20|380.17|378.17|380.7|378.7|380.76|378.76|380.17|378.17|31
1721138670000|2024-07-16 14:04:30|380.73|378.73|381.02|379.02|381.19|379.19|380.62|378.62|23
1721138680000|2024-07-16 14:04:40|380.92|378.92|380.82|378.82|380.98|378.98|380.73|378.73|26
1721138690000|2024-07-16 14:04:50|380.78|378.78|380.52|378.52|380.96|378.96|380.51|378.51|28
1721138700000|2024-07-16 14:05:00|380.47|378.47|380.56|378.56|380.71|378.71|380.41|378.41|30
1721138710000|2024-07-16 14:05:10|380.6|378.6|380.06|378.06|380.6|378.6|380.06|378.06|33
1721138720000|2024-07-16 14:05:20|380|378|379.53|377.53|380|378|379.46|377.46|28
1721138730000|2024-07-16 14:05:30|379.65|377.65|379.47|377.47|379.85|377.85|379.19|377.19|30
1721138740000|2024-07-16 14:05:40|379.58|377.58|379.14|377.14|379.66|377.66|379.14|377.14|32
1721138750000|2024-07-16 14:05:50|379.19|377.19|379.49|377.49|379.49|377.49|379.19|377.19|27
1721138760000|2024-07-16 14:06:00|379.5|377.5|379.97|377.97|379.97|377.97|379.48|377.48|22
1721138770000|2024-07-16 14:06:10|379.98|377.98|379.89|377.89|380.06|378.06|379.81|377.81|28
1721138780000|2024-07-16 14:06:20|379.91|377.91|380.04|378.04|380.1|378.1|379.85|377.85|24
1721138790000|2024-07-16 14:06:30|380.06|378.06|380.08|378.08|380.1|378.1|379.95|377.95|24
1721138800000|2024-07-16 14:06:40|380.14|378.14|380.33|378.33|380.38|378.38|380.14|378.14|17
1721138810000|2024-07-16 14:06:50|380.36|378.36|380.15|378.15|380.39|378.39|380.14|378.14|26
1721138820000|2024-07-16 14:07:00|380.18|378.18|380.05|378.05|380.25|378.25|379.97|377.97|21
1721138830000|2024-07-16 14:07:10|379.98|377.98|379.76|377.76|380.05|378.05|379.73|377.73|23
1721138840000|2024-07-16 14:07:20|379.78|377.78|379.73|377.73|379.79|377.79|379.62|377.62|23
1721138850000|2024-07-16 14:07:30|379.74|377.74|379.83|377.83|379.98|377.98|379.74|377.74|20
1721138860000|2024-07-16 14:07:40|379.84|377.84|380.02|378.02|380.03|378.03|379.76|377.76|26
1721138870000|2024-07-16 14:07:50|380.01|378.01|380.07|378.07|380.11|378.11|379.94|377.94|24
1721138880000|2024-07-16 14:08:00|380.06|378.06|380.09|378.09|380.13|378.13|379.96|377.96|25
1721138890000|2024-07-16 14:08:10|380.11|378.11|380.42|378.42|380.42|378.42|380.11|378.11|21
1721138900000|2024-07-16 14:08:20|380.44|378.44|380.52|378.52|380.65|378.65|380.44|378.44|19
1721138910000|2024-07-16 14:08:30|380.56|378.56|380.07|378.07|380.62|378.62|380.07|378.07|23
1721138920000|2024-07-16 14:08:40|380.09|378.09|379.91|377.91|380.12|378.12|379.9|377.9|23
1721138930000|2024-07-16 14:08:50|379.9|377.9|379.58|377.58|379.95|377.95|379.58|377.58|25
1721138940000|2024-07-16 14:09:00|379.6|377.6|379.33|377.33|379.71|377.71|379.31|377.31|23
1721138950000|2024-07-16 14:09:10|379.38|377.38|379.62|377.62|379.62|377.62|379.17|377.17|25
1721138960000|2024-07-16 14:09:20|379.59|377.59|379.7|377.7|379.79|377.79|379.54|377.54|29
1721138970000|2024-07-16 14:09:30|379.71|377.71|379.63|377.63|379.77|377.77|379.61|377.61|30
1721138980000|2024-07-16 14:09:40|379.64|377.64|380.02|378.02|380.02|378.02|379.64|377.64|15
1721138990000|2024-07-16 14:09:50|380|378|380.07|378.07|380.12|378.12|380|378|23
1721139000000|2024-07-16 14:10:00|380.06|378.06|379.99|377.99|380.07|378.07|379.95|377.95|29
1721139010000|2024-07-16 14:10:10|380.02|378.02|380.36|378.36|380.39|378.39|380.02|378.02|19
1721139020000|2024-07-16 14:10:20|380.39|378.39|380.54|378.54|380.54|378.54|380.32|378.32|19
1721139030000|2024-07-16 14:10:30|380.58|378.58|380.98|378.98|380.98|378.98|380.57|378.57|16
1721139040000|2024-07-16 14:10:40|380.99|378.99|381.75|379.75|381.75|379.75|380.99|378.99|30
1721139050000|2024-07-16 14:10:50|381.74|379.74|381.42|379.42|381.78|379.78|381.4|379.4|21
1721139060000|2024-07-16 14:11:00|381.45|379.45|381.43|379.43|381.51|379.51|381.23|379.23|27
1721139070000|2024-07-16 14:11:10|381.44|379.44|381.36|379.36|381.54|379.54|381.33|379.33|25
1721139080000|2024-07-16 14:11:20|381.37|379.37|381.74|379.74|381.75|379.75|381.37|379.37|6
1721139090000|2024-07-16 14:11:30|381.68|379.68|381.59|379.59|381.68|379.68|381.49|379.49|15
1721139100000|2024-07-16 14:11:40|381.52|379.52|382.44|380.44|382.59|380.59|381.49|379.49|21
1721139110000|2024-07-16 14:11:50|382.42|380.42|382.74|380.74|382.79|380.79|382.31|380.31|27
1721139120000|2024-07-16 14:12:00|382.73|380.73|382.71|380.71|382.82|380.82|382.63|380.63|26
1721139130000|2024-07-16 14:12:10|382.7|380.7|382.6|380.6|382.7|380.7|382.6|380.6|20
1721139140000|2024-07-16 14:12:20|382.59|380.59|382.84|380.84|382.84|380.84|382.59|380.59|9
1721139150000|2024-07-16 14:12:30|382.83|380.83|382.78|380.78|382.92|380.92|382.78|380.78|20
1721139160000|2024-07-16 14:12:40|382.8|380.8|382.84|380.84|382.93|380.93|382.72|380.72|22
1721139170000|2024-07-16 14:12:50|382.87|380.87|382.77|380.77|382.96|380.96|382.71|380.71|26
1721139180000|2024-07-16 14:13:00|382.73|380.73|382.92|380.92|383|381|382.68|380.68|24
1721139190000|2024-07-16 14:13:10|382.93|380.93|382.88|380.88|382.93|380.93|382.88|380.88|18
1721139200000|2024-07-16 14:13:20|382.86|380.86|383.26|381.26|383.26|381.26|382.62|380.62|21
1721139210000|2024-07-16 14:13:30|383.24|381.24|383.1|381.1|383.24|381.24|383.08|381.08|29
1721139220000|2024-07-16 14:13:40|383.09|381.09|382.86|380.86|383.16|381.16|382.82|380.82|21
1721139230000|2024-07-16 14:13:50|382.85|380.85|382.84|380.84|382.87|380.87|382.68|380.68|26
1721139240000|2024-07-16 14:14:00|382.83|380.83|382.99|380.99|383|381|382.82|380.82|25
1721139250000|2024-07-16 14:14:10|383|381|383.07|381.07|383.07|381.07|382.99|380.99|13
1721139260000|2024-07-16 14:14:20|383.13|381.13|383.24|381.24|383.24|381.24|383.13|381.13|3
1721139270000|2024-07-16 14:14:30|383.27|381.27|383.32|381.32|383.32|381.32|383.27|381.27|3
1721139280000|2024-07-16 14:14:40|383.28|381.28|383.32|381.32|383.32|381.32|383.27|381.27|7
1721139290000|2024-07-16 14:14:50|383.41|381.41|383.54|381.54|383.54|381.54|383.41|381.41|3
1721139300000|2024-07-16 14:15:00|383.62|381.62|383.88|381.88|383.91|381.91|383.62|381.62|20
1721139310000|2024-07-16 14:15:10|383.89|381.89|383.97|381.97|383.97|381.97|383.81|381.81|28
1721139320000|2024-07-16 14:15:20|383.98|381.98|384.31|382.31|384.43|382.43|383.98|381.98|27
1721139330000|2024-07-16 14:15:30|384.32|382.32|384.63|382.63|384.8|382.8|384.32|382.32|25
1721139340000|2024-07-16 14:15:40|384.58|382.58|384.34|382.34|384.63|382.63|384.34|382.34|32
1721139350000|2024-07-16 14:15:50|384.25|382.25|384.22|382.22|384.35|382.35|384.15|382.15|31
1721139360000|2024-07-16 14:16:00|384.24|382.24|384.36|382.36|384.41|382.41|384.24|382.24|26
1721139370000|2024-07-16 14:16:10|384.43|382.43|384.61|382.61|384.61|382.61|384.32|382.32|18
1721139380000|2024-07-16 14:16:20|384.65|382.65|384.95|382.95|384.95|382.95|384.65|382.65|23
1721139390000|2024-07-16 14:16:30|385.08|383.08|384.65|382.65|385.08|383.08|384.65|382.65|28
1721139400000|2024-07-16 14:16:40|384.64|382.64|384.38|382.38|384.66|382.66|384.27|382.27|21
1721139410000|2024-07-16 14:16:50|384.34|382.34|383.9|381.9|384.34|382.34|383.9|381.9|22
1721139420000|2024-07-16 14:17:00|383.86|381.86|384.31|382.31|384.32|382.32|383.85|381.85|20
1721139430000|2024-07-16 14:17:10|384.33|382.33|384.68|382.68|384.74|382.74|384.33|382.33|29
1721139440000|2024-07-16 14:17:20|384.63|382.63|384.69|382.69|384.7|382.7|384.48|382.48|32
1721139450000|2024-07-16 14:17:30|384.7|382.7|384.81|382.81|384.93|382.93|384.69|382.69|19
1721139460000|2024-07-16 14:17:40|384.79|382.79|384.78|382.78|384.93|382.93|384.73|382.73|15
1721139470000|2024-07-16 14:17:50|384.76|382.76|384.48|382.48|384.85|382.85|384.48|382.48|26
1721139480000|2024-07-16 14:18:00|384.46|382.46|384.62|382.62|384.81|382.81|384.31|382.31|27
1721139490000|2024-07-16 14:18:10|384.63|382.63|384.5|382.5|384.63|382.63|384.38|382.38|30
1721139500000|2024-07-16 14:18:20|384.45|382.45|384.1|382.1|384.45|382.45|384.05|382.05|25
1721139510000|2024-07-16 14:18:30|384.11|382.11|384.2|382.2|384.2|382.2|384|382|17
1721139520000|2024-07-16 14:18:40|384.27|382.27|384.32|382.32|384.46|382.46|384.27|382.27|25
1721139530000|2024-07-16 14:18:50|384.34|382.34|384.04|382.04|384.42|382.42|384.02|382.02|24
1721139540000|2024-07-16 14:19:00|384.08|382.08|384.07|382.07|384.22|382.22|383.96|381.96|28
1721139550000|2024-07-16 14:19:10|384.05|382.05|383.97|381.97|384.12|382.12|383.97|381.97|15
1721139560000|2024-07-16 14:19:20|383.94|381.94|383.66|381.66|383.96|381.96|383.66|381.66|27
1721139570000|2024-07-16 14:19:30|383.65|381.65|383.49|381.49|383.66|381.66|383.49|381.49|27
1721139580000|2024-07-16 14:19:40|383.48|381.48|383.4|381.4|383.61|381.61|383.38|381.38|28
1721139590000|2024-07-16 14:19:50|383.41|381.41|383.48|381.48|383.52|381.52|383.4|381.4|17
1721139600000|2024-07-16 14:20:00|383.49|381.49|384.12|382.12|384.15|382.15|383.47|381.47|29
1721139610000|2024-07-16 14:20:10|384.14|382.14|384.25|382.25|384.35|382.35|384.11|382.11|30
1721139620000|2024-07-16 14:20:20|384.24|382.24|384.26|382.26|384.36|382.36|384.24|382.24|26
1721139630000|2024-07-16 14:20:30|384.29|382.29|384.34|382.34|384.36|382.36|384.27|382.27|23
1721139640000|2024-07-16 14:20:40|384.32|382.32|384.13|382.13|384.34|382.34|383.93|381.93|33
1721139650000|2024-07-16 14:20:50|384.14|382.14|383.83|381.83|384.14|382.14|383.82|381.82|21
1721139660000|2024-07-16 14:21:00|383.82|381.82|383.77|381.77|384.14|382.14|383.77|381.77|23
1721139670000|2024-07-16 14:21:10|383.82|381.82|383.71|381.71|383.83|381.83|383.6|381.6|28
1721139680000|2024-07-16 14:21:20|383.72|381.72|383.86|381.86|383.88|381.88|383.72|381.72|17
1721139690000|2024-07-16 14:21:30|383.87|381.87|384.25|382.25|384.25|382.25|383.85|381.85|22
1721139700000|2024-07-16 14:21:40|384.32|382.32|384.23|382.23|384.5|382.5|384.22|382.22|30
1721139710000|2024-07-16 14:21:50|384.24|382.24|383.89|381.89|384.24|382.24|383.87|381.87|20
1721139720000|2024-07-16 14:22:00|383.87|381.87|384.23|382.23|384.23|382.23|383.83|381.83|20
1721139730000|2024-07-16 14:22:10|384.24|382.24|383.83|381.83|384.24|382.24|383.83|381.83|23
1721139740000|2024-07-16 14:22:20|383.82|381.82|383.49|381.49|383.82|381.82|383.49|381.49|28
1721139750000|2024-07-16 14:22:30|383.48|381.48|383.13|381.13|383.48|381.48|383.13|381.13|28
1721139760000|2024-07-16 14:22:40|383.07|381.07|382.88|380.88|383.13|381.13|382.88|380.88|30
1721139770000|2024-07-16 14:22:50|382.94|380.94|382.97|380.97|383|381|382.69|380.69|23
1721139780000|2024-07-16 14:23:00|382.98|380.98|383.16|381.16|383.16|381.16|382.92|380.92|22
1721139790000|2024-07-16 14:23:10|383.19|381.19|383.6|381.6|383.6|381.6|383.19|381.19|18
1721139800000|2024-07-16 14:23:20|383.65|381.65|383.55|381.55|383.75|381.75|383.46|381.46|23
1721139810000|2024-07-16 14:23:30|383.56|381.56|383.53|381.53|383.56|381.56|383.34|381.34|24
1721139820000|2024-07-16 14:23:40|383.51|381.51|383.55|381.55|383.57|381.57|383.51|381.51|17
1721139830000|2024-07-16 14:23:50|383.54|381.54|383.42|381.42|383.58|381.58|383.41|381.41|22
1721139840000|2024-07-16 14:24:00|383.46|381.46|383.34|381.34|383.46|381.46|383.32|381.32|17
1721139850000|2024-07-16 14:24:10|383.35|381.35|383.35|381.35|383.39|381.39|383.29|381.29|19
1721139860000|2024-07-16 14:24:20|383.32|381.32|382.94|380.94|383.32|381.32|382.91|380.91|28
1721139870000|2024-07-16 14:24:30|382.93|380.93|382.92|380.92|382.93|380.93|382.79|380.79|16
1721139880000|2024-07-16 14:24:40|382.96|380.96|383.29|381.29|383.29|381.29|382.96|380.96|13
1721139890000|2024-07-16 14:24:50|383.25|381.25|383.62|381.62|383.63|381.63|383.21|381.21|22
1721139900000|2024-07-16 14:25:00|383.63|381.63|383.75|381.75|383.81|381.81|383.6|381.6|23
1721139910000|2024-07-16 14:25:10|383.76|381.76|383.41|381.41|383.78|381.78|383.38|381.38|25
1721139920000|2024-07-16 14:25:20|383.43|381.43|383.48|381.48|383.51|381.51|383.25|381.25|31
1721139930000|2024-07-16 14:25:30|383.49|381.49|383.71|381.71|383.71|381.71|383.49|381.49|7
1721139940000|2024-07-16 14:25:40|383.8|381.8|383.89|381.89|383.89|381.89|383.8|381.8|15
1721139950000|2024-07-16 14:25:50|383.88|381.88|383.76|381.76|383.88|381.88|383.76|381.76|13
1721139960000|2024-07-16 14:26:00|383.74|381.74|383.76|381.76|383.82|381.82|383.64|381.64|21
1721139970000|2024-07-16 14:26:10|383.72|381.72|383.86|381.86|383.92|381.92|383.72|381.72|18
1721139980000|2024-07-16 14:26:20|383.83|381.83|383.68|381.68|383.83|381.83|383.65|381.65|27
1721139990000|2024-07-16 14:26:30|383.71|381.71|383.65|381.65|383.74|381.74|383.63|381.63|17
1721140000000|2024-07-16 14:26:40|383.66|381.66|383.77|381.77|383.77|381.77|383.66|381.66|21
1721140010000|2024-07-16 14:26:50|383.83|381.83|383.9|381.9|383.91|381.91|383.82|381.82|23
1721140020000|2024-07-16 14:27:00|383.88|381.88|383.94|381.94|383.94|381.94|383.86|381.86|16
1721140030000|2024-07-16 14:27:10|383.97|381.97|383.98|381.98|384.18|382.18|383.97|381.97|14
1721140040000|2024-07-16 14:27:20|383.96|381.96|383.71|381.71|383.96|381.96|383.68|381.68|25
1721140050000|2024-07-16 14:27:30|383.72|381.72|383.59|381.59|383.77|381.77|383.56|381.56|15
1721140060000|2024-07-16 14:27:40|383.6|381.6|383.44|381.44|383.6|381.6|383.44|381.44|19
1721140070000|2024-07-16 14:27:50|383.43|381.43|383.34|381.34|383.46|381.46|383.34|381.34|12
1721140080000|2024-07-16 14:28:00|383.35|381.35|383.13|381.13|383.35|381.35|383.13|381.13|9
1721140100000|2024-07-16 14:28:20|383.16|381.16|383.23|381.23|383.24|381.24|383.15|381.15|17
1721140110000|2024-07-16 14:28:30|383.24|381.24|383.47|381.47|383.47|381.47|383.24|381.24|5
1721140120000|2024-07-16 14:28:40|383.52|381.52|383.65|381.65|383.65|381.65|383.52|381.52|5
1721140130000|2024-07-16 14:28:50|383.64|381.64|383.52|381.52|383.65|381.65|383.49|381.49|23
1721140140000|2024-07-16 14:29:00|383.47|381.47|383.43|381.43|383.47|381.47|383.41|381.41|11
1721140150000|2024-07-16 14:29:10|383.42|381.42|383.28|381.28|383.44|381.44|383.25|381.25|19
1721140160000|2024-07-16 14:29:20|383.29|381.29|383.37|381.37|383.37|381.37|383.23|381.23|28
1721140170000|2024-07-16 14:29:30|383.43|381.43|383.63|381.63|383.63|381.63|383.43|381.43|9
1721140180000|2024-07-16 14:29:40|383.64|381.64|383.54|381.54|383.64|381.64|383.53|381.53|7
1721140190000|2024-07-16 14:29:50|383.53|381.53|383.62|381.62|383.64|381.64|383.53|381.53|17
1721140200000|2024-07-16 14:30:00|383.61|381.61|383.4|381.4|383.61|381.61|383.4|381.4|22
1721140210000|2024-07-16 14:30:10|383.36|381.36|383.61|381.61|383.61|381.61|383.28|381.28|17
1721140220000|2024-07-16 14:30:20|383.59|381.59|383.44|381.44|383.61|381.61|383.44|381.44|11
1721140230000|2024-07-16 14:30:30|383.43|381.43|383.24|381.24|383.43|381.43|383.24|381.24|22
1721140240000|2024-07-16 14:30:40|383.25|381.25|383.43|381.43|383.43|381.43|383.17|381.17|10
1721140250000|2024-07-16 14:30:50|383.4|381.4|383.42|381.42|383.42|381.42|383.39|381.39|4
1721140260000|2024-07-16 14:31:00|383.43|381.43|383.71|381.71|383.71|381.71|383.35|381.35|21
1721140270000|2024-07-16 14:31:10|383.76|381.76|383.56|381.56|383.98|381.98|383.55|381.55|21
1721140280000|2024-07-16 14:31:20|383.57|381.57|383.21|381.21|383.57|381.57|383.15|381.15|25
1721140290000|2024-07-16 14:31:30|383.18|381.18|383.14|381.14|383.21|381.21|383.13|381.13|15
1721140300000|2024-07-16 14:31:40|383.12|381.12|383.13|381.13|383.15|381.15|383.05|381.05|18
1721140310000|2024-07-16 14:31:50|383.15|381.15|383.23|381.23|383.26|381.26|383.01|381.01|26
1721140320000|2024-07-16 14:32:00|383.22|381.22|383.34|381.34|383.34|381.34|383.15|381.15|6
1721140330000|2024-07-16 14:32:10|383.4|381.4|383.51|381.51|383.51|381.51|383.4|381.4|2
1721140340000|2024-07-16 14:32:20|383.6|381.6|383.4|381.4|383.68|381.68|383.4|381.4|29
1721140350000|2024-07-16 14:32:30|383.42|381.42|383.31|381.31|383.47|381.47|383.29|381.29|24
1721140360000|2024-07-16 14:32:40|383.29|381.29|383.24|381.24|383.3|381.3|383.16|381.16|22
1721140370000|2024-07-16 14:32:50|383.16|381.16|383.05|381.05|383.19|381.19|383.03|381.03|16
1721140380000|2024-07-16 14:33:00|383.04|381.04|383.12|381.12|383.12|381.12|383.04|381.04|16
1721140390000|2024-07-16 14:33:10|383.1|381.1|383.01|381.01|383.1|381.1|383.01|381.01|9
1721140400000|2024-07-16 14:33:20|382.98|380.98|382.72|380.72|382.98|380.98|382.71|380.71|27
1721140410000|2024-07-16 14:33:30|382.71|380.71|382.32|380.32|382.71|380.71|382.28|380.28|23
1721140420000|2024-07-16 14:33:40|382.28|380.28|382.32|380.32|382.32|380.32|382.26|380.26|5
1721140430000|2024-07-16 14:33:50|382.36|380.36|382.65|380.65|382.65|380.65|382.36|380.36|4
1721140440000|2024-07-16 14:34:00|382.64|380.64|382.76|380.76|382.83|380.83|382.61|380.61|21
1721140450000|2024-07-16 14:34:10|382.8|380.8|382.96|380.96|383.01|381.01|382.79|380.79|15
1721140460000|2024-07-16 14:34:20|382.98|380.98|383.01|381.01|383.01|381.01|382.98|380.98|7
1721140470000|2024-07-16 14:34:30|383.08|381.08|383.15|381.15|383.15|381.15|383.08|381.08|9
1721140480000|2024-07-16 14:34:40|383.14|381.14|382.98|380.98|383.14|381.14|382.97|380.97|17
1721140490000|2024-07-16 14:34:50|382.97|380.97|382.97|380.97|383.11|381.11|382.95|380.95|27
1721140500000|2024-07-16 14:35:00|382.94|380.94|382.88|380.88|382.98|380.98|382.88|380.88|16
1721140510000|2024-07-16 14:35:10|382.87|380.87|382.88|380.88|382.92|380.92|382.8|380.8|25
1721140520000|2024-07-16 14:35:20|382.9|380.9|382.98|380.98|382.99|380.99|382.9|380.9|15
1721140530000|2024-07-16 14:35:30|382.99|380.99|383.25|381.25|383.25|381.25|382.98|380.98|10
1721140540000|2024-07-16 14:35:40|383.27|381.27|383.49|381.49|383.56|381.56|383.27|381.27|19
1721140550000|2024-07-16 14:35:50|383.48|381.48|383.52|381.52|383.54|381.54|383.44|381.44|24
1721140560000|2024-07-16 14:36:00|383.53|381.53|383.71|381.71|383.74|381.74|383.45|381.45|17
1721140570000|2024-07-16 14:36:10|383.68|381.68|383.68|381.68|383.78|381.78|383.68|381.68|17
1721140580000|2024-07-16 14:36:20|383.69|381.69|383.66|381.66|383.76|381.76|383.66|381.66|20
1721140590000|2024-07-16 14:36:30|383.67|381.67|383.48|381.48|383.67|381.67|383.41|381.41|21
1721140600000|2024-07-16 14:36:40|383.41|381.41|383.57|381.57|383.57|381.57|383.3|381.3|19
1721140610000|2024-07-16 14:36:50|383.56|381.56|383.6|381.6|383.6|381.6|383.56|381.56|15
1721140620000|2024-07-16 14:37:00|383.76|381.76|383.99|381.99|383.99|381.99|383.76|381.76|3
1721140630000|2024-07-16 14:37:10|384.01|382.01|384.2|382.2|384.2|382.2|384.01|382.01|22
1721140640000|2024-07-16 14:37:20|384.17|382.17|384.2|382.2|384.2|382.2|384.16|382.16|11
1721140650000|2024-07-16 14:37:30|384.16|382.16|384.17|382.17|384.2|382.2|384.15|382.15|14
1721140660000|2024-07-16 14:37:40|384.18|382.18|384.2|382.2|384.2|382.2|384.14|382.14|12
1721140670000|2024-07-16 14:37:50|384.19|382.19|384.24|382.24|384.24|382.24|384.18|382.18|10
1721140680000|2024-07-16 14:38:00|384.27|382.27|384.57|382.57|384.57|382.57|384.27|382.27|12
1721140690000|2024-07-16 14:38:10|384.6|382.6|384.45|382.45|384.6|382.6|384.45|382.45|10
1721140700000|2024-07-16 14:38:20|384.43|382.43|384.35|382.35|384.51|382.51|384.35|382.35|21
1721140710000|2024-07-16 14:38:30|384.34|382.34|384.39|382.39|384.42|382.42|384.2|382.2|15
1721140720000|2024-07-16 14:38:40|384.4|382.4|384.31|382.31|384.42|382.42|384.31|382.31|15
1721140730000|2024-07-16 14:38:50|384.3|382.3|384.13|382.13|384.3|382.3|384.12|382.12|17
1721140740000|2024-07-16 14:39:00|384.16|382.16|384.22|382.22|384.22|382.22|384.15|382.15|12
1721140750000|2024-07-16 14:39:10|384.26|382.26|384.36|382.36|384.39|382.39|384.26|382.26|6
1721140760000|2024-07-16 14:39:20|384.39|382.39|384.17|382.17|384.39|382.39|384.17|382.17|23
1721140770000|2024-07-16 14:39:30|384.16|382.16|384.04|382.04|384.16|382.16|384.04|382.04|18
1721140780000|2024-07-16 14:39:40|384.03|382.03|383.86|381.86|384.03|382.03|383.84|381.84|22
1721140790000|2024-07-16 14:39:50|383.88|381.88|383.85|381.85|383.92|381.92|383.84|381.84|19
1721140800000|2024-07-16 14:40:00|383.87|381.87|383.91|381.91|383.94|381.94|383.79|381.79|23
1721140810000|2024-07-16 14:40:10|383.93|381.93|383.94|381.94|383.94|381.94|383.93|381.93|2
1721140820000|2024-07-16 14:40:20|384.06|382.06|383.98|381.98|384.06|382.06|383.94|381.94|12
1721140830000|2024-07-16 14:40:30|383.92|381.92|383.67|381.67|383.92|381.92|383.67|381.67|22
1721140840000|2024-07-16 14:40:40|383.66|381.66|383.6|381.6|383.66|381.66|383.51|381.51|19
1721140850000|2024-07-16 14:40:50|383.59|381.59|383.8|381.8|383.8|381.8|383.59|381.59|7
1721140860000|2024-07-16 14:41:00|383.86|381.86|383.97|381.97|383.98|381.98|383.86|381.86|12
1721140870000|2024-07-16 14:41:10|383.96|381.96|383.89|381.89|384|382|383.89|381.89|18
1721140880000|2024-07-16 14:41:20|383.88|381.88|383.78|381.78|383.96|381.96|383.74|381.74|23
1721140890000|2024-07-16 14:41:30|383.8|381.8|383.75|381.75|383.84|381.84|383.74|381.74|19
1721140900000|2024-07-16 14:41:40|383.74|381.74|383.79|381.79|383.84|381.84|383.68|381.68|19
1721140910000|2024-07-16 14:41:50|383.78|381.78|383.84|381.84|383.84|381.84|383.75|381.75|10
1721140920000|2024-07-16 14:42:00|383.99|381.99|383.97|381.97|384|382|383.96|381.96|8
1721140930000|2024-07-16 14:42:10|383.99|381.99|384|382|384|382|383.98|381.98|3
1721140940000|2024-07-16 14:42:20|383.99|381.99|383.96|381.96|383.99|381.99|383.86|381.86|18
1721140950000|2024-07-16 14:42:30|383.97|381.97|384.07|382.07|384.1|382.1|383.97|381.97|16
1721140960000|2024-07-16 14:42:40|384.08|382.08|384.06|382.06|384.11|382.11|384.03|382.03|16
1721140970000|2024-07-16 14:42:50|384.03|382.03|383.8|381.8|384.03|382.03|383.72|381.72|20
1721140980000|2024-07-16 14:43:00|383.79|381.79|383.8|381.8|383.85|381.85|383.74|381.74|18
1721140990000|2024-07-16 14:43:10|383.81|381.81|383.94|381.94|384|382|383.81|381.81|23
1721141000000|2024-07-16 14:43:20|383.93|381.93|383.98|381.98|384.03|382.03|383.93|381.93|23
1721141010000|2024-07-16 14:43:30|383.99|381.99|383.86|381.86|384.03|382.03|383.86|381.86|19
1721141020000|2024-07-16 14:43:40|383.81|381.81|383.82|381.82|383.85|381.85|383.77|381.77|17
1721141030000|2024-07-16 14:43:50|383.84|381.84|383.73|381.73|383.85|381.85|383.73|381.73|14
1721141040000|2024-07-16 14:44:00|383.74|381.74|383.87|381.87|383.87|381.87|383.69|381.69|12
1721141050000|2024-07-16 14:44:10|383.84|381.84|383.8|381.8|383.84|381.84|383.75|381.75|13
1721141060000|2024-07-16 14:44:20|383.77|381.77|383.6|381.6|383.78|381.78|383.6|381.6|24
1721141070000|2024-07-16 14:44:30|383.59|381.59|383.36|381.36|383.59|381.59|383.35|381.35|23
1721141080000|2024-07-16 14:44:40|383.35|381.35|383.35|381.35|383.51|381.51|383.35|381.35|25
1721141090000|2024-07-16 14:44:50|383.33|381.33|383.34|381.34|383.36|381.36|383.32|381.32|9
1721141100000|2024-07-16 14:45:00|383.35|381.35|383.46|381.46|383.51|381.51|383.33|381.33|15
1721141110000|2024-07-16 14:45:10|383.5|381.5|383.35|381.35|383.5|381.5|383.33|381.33|16
1721141120000|2024-07-16 14:45:20|383.33|381.33|383.18|381.18|383.33|381.33|383.18|381.18|22
1721141130000|2024-07-16 14:45:30|383.22|381.22|383.05|381.05|383.22|381.22|383.05|381.05|19
1721141140000|2024-07-16 14:45:40|383.06|381.06|383.36|381.36|383.36|381.36|383.06|381.06|15
1721141150000|2024-07-16 14:45:50|383.35|381.35|383.66|381.66|383.66|381.66|383.35|381.35|10
1721141160000|2024-07-16 14:46:00|383.68|381.68|383.5|381.5|383.78|381.78|383.5|381.5|26
1721141170000|2024-07-16 14:46:10|383.49|381.49|383.47|381.47|383.56|381.56|383.47|381.47|19
1721141180000|2024-07-16 14:46:20|383.46|381.46|383.22|381.22|383.58|381.58|383.22|381.22|23
1721141190000|2024-07-16 14:46:30|383.21|381.21|383.24|381.24|383.26|381.26|383.18|381.18|14
1721141200000|2024-07-16 14:46:40|383.25|381.25|383.57|381.57|383.57|381.57|383.25|381.25|21
1721141210000|2024-07-16 14:46:50|383.56|381.56|383.57|381.57|383.59|381.59|383.54|381.54|18
1721141220000|2024-07-16 14:47:00|383.54|381.54|383.46|381.46|383.59|381.59|383.45|381.45|26
1721141230000|2024-07-16 14:47:10|383.44|381.44|383.46|381.46|383.51|381.51|383.38|381.38|23
1721141240000|2024-07-16 14:47:20|383.44|381.44|383.41|381.41|383.53|381.53|383.39|381.39|20
1721141250000|2024-07-16 14:47:30|383.39|381.39|383.26|381.26|383.39|381.39|383.25|381.25|20
1721141260000|2024-07-16 14:47:40|383.28|381.28|383.52|381.52|383.55|381.55|383.26|381.26|20
1721141270000|2024-07-16 14:47:50|383.49|381.49|383.66|381.66|383.68|381.68|383.44|381.44|19
1721141280000|2024-07-16 14:48:00|383.67|381.67|383.89|381.89|383.89|381.89|383.66|381.66|19
1721141290000|2024-07-16 14:48:10|383.88|381.88|383.62|381.62|383.88|381.88|383.62|381.62|19
1721141300000|2024-07-16 14:48:20|383.61|381.61|383.5|381.5|383.63|381.63|383.49|381.49|26
1721141310000|2024-07-16 14:48:30|383.54|381.54|383.6|381.6|383.66|381.66|383.54|381.54|21
1721141320000|2024-07-16 14:48:40|383.52|381.52|383.6|381.6|383.62|381.62|383.5|381.5|21
1721141330000|2024-07-16 14:48:50|383.61|381.61|383.45|381.45|383.62|381.62|383.43|381.43|24
1721141340000|2024-07-16 14:49:00|383.47|381.47|383.48|381.48|383.55|381.55|383.38|381.38|23
1721141350000|2024-07-16 14:49:10|383.5|381.5|383.37|381.37|383.51|381.51|383.37|381.37|21
1721141360000|2024-07-16 14:49:20|383.35|381.35|383.26|381.26|383.35|381.35|383.22|381.22|21
1721141370000|2024-07-16 14:49:30|383.24|381.24|383.42|381.42|383.42|381.42|383.15|381.15|18
1721141380000|2024-07-16 14:49:40|383.43|381.43|383.45|381.45|383.45|381.45|383.42|381.42|15
1721141390000|2024-07-16 14:49:50|383.44|381.44|383.45|381.45|383.48|381.48|383.42|381.42|10
1721141400000|2024-07-16 14:50:00|383.44|381.44|383.71|381.71|383.71|381.71|383.43|381.43|21
1721141410000|2024-07-16 14:50:10|383.67|381.67|383.26|381.26|383.68|381.68|383.26|381.26|33
1721141420000|2024-07-16 14:50:20|383.28|381.28|383.6|381.6|383.6|381.6|383.28|381.28|19
1721141430000|2024-07-16 14:50:30|383.61|381.61|383.59|381.59|383.62|381.62|383.56|381.56|14
1721141440000|2024-07-16 14:50:40|383.6|381.6|384.23|382.23|384.23|382.23|383.6|381.6|29
1721141450000|2024-07-16 14:50:50|384.24|382.24|384.04|382.04|384.26|382.26|384.04|382.04|13
1721141460000|2024-07-16 14:51:00|384|382|383.94|381.94|384.13|382.13|383.87|381.87|28
1721141470000|2024-07-16 14:51:10|383.96|381.96|383.92|381.92|384.05|382.05|383.82|381.82|23
1721141480000|2024-07-16 14:51:20|383.91|381.91|383.97|381.97|384.1|382.1|383.91|381.91|24
1721141490000|2024-07-16 14:51:30|383.96|381.96|383.73|381.73|383.96|381.96|383.72|381.72|27
1721141500000|2024-07-16 14:51:40|383.72|381.72|383.53|381.53|383.72|381.72|383.53|381.53|22
1721141510000|2024-07-16 14:51:50|383.51|381.51|383.52|381.52|383.55|381.55|383.47|381.47|17
1721141520000|2024-07-16 14:52:00|383.56|381.56|383.55|381.55|383.56|381.56|383.5|381.5|22
1721141530000|2024-07-16 14:52:10|383.57|381.57|383.58|381.58|383.61|381.61|383.45|381.45|26
1721141540000|2024-07-16 14:52:20|383.61|381.61|383.57|381.57|383.61|381.61|383.57|381.57|8
1721141550000|2024-07-16 14:52:30|383.58|381.58|383.67|381.67|383.69|381.69|383.58|381.58|14
1721141560000|2024-07-16 14:52:40|383.65|381.65|383.6|381.6|383.69|381.69|383.57|381.57|14
1721141570000|2024-07-16 14:52:50|383.59|381.59|383.62|381.62|383.62|381.62|383.56|381.56|10
1721141580000|2024-07-16 14:53:00|383.61|381.61|383.66|381.66|383.68|381.68|383.55|381.55|15
1721141590000|2024-07-16 14:53:10|383.64|381.64|383.7|381.7|383.71|381.71|383.62|381.62|15
1721141600000|2024-07-16 14:53:20|383.68|381.68|383.51|381.51|383.68|381.68|383.49|381.49|23
1721141610000|2024-07-16 14:53:30|383.53|381.53|383.52|381.52|383.56|381.56|383.5|381.5|15
1721141620000|2024-07-16 14:53:40|383.55|381.55|383.49|381.49|383.55|381.55|383.49|381.49|14
1721141630000|2024-07-16 14:53:50|383.5|381.5|383.58|381.58|383.58|381.58|383.5|381.5|5
1721141640000|2024-07-16 14:54:00|383.6|381.6|383.55|381.55|383.65|381.65|383.55|381.55|10
1721141650000|2024-07-16 14:54:10|383.57|381.57|383.67|381.67|383.69|381.69|383.57|381.57|17
1721141660000|2024-07-16 14:54:20|383.65|381.65|383.6|381.6|383.65|381.65|383.58|381.58|10
1721141670000|2024-07-16 14:54:30|383.61|381.61|383.58|381.58|383.63|381.63|383.58|381.58|5
1721141680000|2024-07-16 14:54:40|383.59|381.59|383.61|381.61|383.63|381.63|383.59|381.59|4
1721141690000|2024-07-16 14:54:50|383.63|381.63|383.65|381.65|383.66|381.66|383.63|381.63|6
1721141700000|2024-07-16 14:55:00|383.63|381.63|383.83|381.83|383.88|381.88|383.62|381.62|14
1721141710000|2024-07-16 14:55:10|383.9|381.9|384.33|382.33|384.33|382.33|383.9|381.9|21
1721141720000|2024-07-16 14:55:20|384.37|382.37|384.6|382.6|384.66|382.66|384.34|382.34|29
1721141730000|2024-07-16 14:55:30|384.64|382.64|384.65|382.65|384.7|382.7|384.57|382.57|33
1721141740000|2024-07-16 14:55:40|384.64|382.64|384.63|382.63|384.64|382.64|384.45|382.45|30
1721141750000|2024-07-16 14:55:50|384.64|382.64|384.46|382.46|384.65|382.65|384.39|382.39|25
1721141760000|2024-07-16 14:56:00|384.5|382.5|384.81|382.81|384.81|382.81|384.5|382.5|20
1721141770000|2024-07-16 14:56:10|384.79|382.79|384.74|382.74|384.81|382.81|384.71|382.71|15
1721141780000|2024-07-16 14:56:20|384.75|382.75|384.83|382.83|384.84|382.84|384.75|382.75|13
1721141790000|2024-07-16 14:56:30|384.85|382.85|385.18|383.18|385.27|383.27|384.85|382.85|24
1721141800000|2024-07-16 14:56:40|385.17|383.17|385.3|383.3|385.36|383.36|385.16|383.16|23
1721141810000|2024-07-16 14:56:50|385.26|383.26|385.27|383.27|385.34|383.34|385.25|383.25|28
1721141820000|2024-07-16 14:57:00|385.26|383.26|385.4|383.4|385.44|383.44|385.26|383.26|18
1721141830000|2024-07-16 14:57:10|385.41|383.41|385.29|383.29|385.41|383.41|385.22|383.22|26
1721141840000|2024-07-16 14:57:20|385.3|383.3|385.39|383.39|385.43|383.43|385.3|383.3|14
1721141850000|2024-07-16 14:57:30|385.38|383.38|385.13|383.13|385.38|383.38|385.13|383.13|25
1721141860000|2024-07-16 14:57:40|385.12|383.12|385.16|383.16|385.18|383.18|385.11|383.11|13
1721141870000|2024-07-16 14:57:50|385.17|383.17|385.1|383.1|385.17|383.17|385.04|383.04|21
1721141880000|2024-07-16 14:58:00|385.08|383.08|385.08|383.08|385.1|383.1|385.06|383.06|14
1721141890000|2024-07-16 14:58:10|385.15|383.15|384.95|382.95|385.18|383.18|384.95|382.95|19
1721141900000|2024-07-16 14:58:20|384.92|382.92|384.65|382.65|385.05|383.05|384.64|382.64|26
1721141910000|2024-07-16 14:58:30|384.71|382.71|384.75|382.75|384.83|382.83|384.7|382.7|23
1721141920000|2024-07-16 14:58:40|384.74|382.74|384.88|382.88|384.88|382.88|384.74|382.74|21
1721141930000|2024-07-16 14:58:50|384.84|382.84|384.83|382.83|384.87|382.87|384.77|382.77|18
1721141940000|2024-07-16 14:59:00|384.8|382.8|384.83|382.83|384.88|382.88|384.76|382.76|25
1721141950000|2024-07-16 14:59:10|384.84|382.84|384.67|382.67|384.84|382.84|384.64|382.64|21
1721141960000|2024-07-16 14:59:20|384.66|382.66|384.48|382.48|384.67|382.67|384.46|382.46|26
1721141970000|2024-07-16 14:59:30|384.47|382.47|384.47|382.47|384.49|382.49|384.4|382.4|16
1721141980000|2024-07-16 14:59:40|384.48|382.48|384.5|382.5|384.53|382.53|384.45|382.45|13
1721141990000|2024-07-16 14:59:50|384.49|382.49|384.52|382.52|384.52|382.52|384.49|382.49|10
1721142000000|2024-07-16 15:00:00|384.53|382.53|384.63|382.63|384.74|382.74|384.52|382.52|17
1721142010000|2024-07-16 15:00:10|384.64|382.64|384.87|382.87|384.87|382.87|384.64|382.64|26
1721142020000|2024-07-16 15:00:20|384.88|382.88|384.8|382.8|384.94|382.94|384.76|382.76|28
1721142030000|2024-07-16 15:00:30|384.78|382.78|384.79|382.79|384.83|382.83|384.76|382.76|25
1721142040000|2024-07-16 15:00:40|384.76|382.76|384.87|382.87|384.87|382.87|384.63|382.63|24
1721142050000|2024-07-16 15:00:50|385.1|383.1|385.32|383.32|385.49|383.49|385.1|383.1|33
1721142060000|2024-07-16 15:01:00|385.28|383.28|385.23|383.23|385.35|383.35|385.15|383.15|21
1721142070000|2024-07-16 15:01:10|385.24|383.24|385.65|383.65|385.66|383.66|385.22|383.22|26
1721142080000|2024-07-16 15:01:20|385.62|383.62|385.52|383.52|385.64|383.64|385.51|383.51|28
1721142090000|2024-07-16 15:01:30|385.48|383.48|385.23|383.23|385.49|383.49|385.23|383.23|25
1721142100000|2024-07-16 15:01:40|385.22|383.22|385.26|383.26|385.28|383.28|385.17|383.17|21
1721142110000|2024-07-16 15:01:50|385.25|383.25|385.16|383.16|385.26|383.26|385.09|383.09|24
1721142120000|2024-07-16 15:02:00|385.18|383.18|385.46|383.46|385.46|383.46|385.17|383.17|28
1721142130000|2024-07-16 15:02:10|385.47|383.47|385.56|383.56|385.61|383.61|385.47|383.47|28
1721142140000|2024-07-16 15:02:20|385.57|383.57|385.65|383.65|385.83|383.83|385.57|383.57|27
1721142150000|2024-07-16 15:02:30|385.68|383.68|385.77|383.77|385.89|383.89|385.68|383.68|25
1721142160000|2024-07-16 15:02:40|385.76|383.76|385.74|383.74|385.8|383.8|385.66|383.66|23
1721142170000|2024-07-16 15:02:50|385.77|383.77|385.74|383.74|385.82|383.82|385.55|383.55|26
1721142180000|2024-07-16 15:03:00|385.73|383.73|385.75|383.75|385.8|383.8|385.66|383.66|26
1721142190000|2024-07-16 15:03:10|385.74|383.74|385.71|383.71|385.75|383.75|385.61|383.61|25
1721142200000|2024-07-16 15:03:20|385.72|383.72|385.85|383.85|385.86|383.86|385.71|383.71|15
1721142210000|2024-07-16 15:03:30|385.86|383.86|385.89|383.89|385.92|383.92|385.84|383.84|26
1721142220000|2024-07-16 15:03:40|385.88|383.88|386|384|386.03|384.03|385.88|383.88|23
1721142230000|2024-07-16 15:03:50|386.06|384.06|386.07|384.07|386.12|384.12|385.98|383.98|23
1721142240000|2024-07-16 15:04:00|386.1|384.1|386.16|384.16|386.18|384.18|385.94|383.94|27
1721142250000|2024-07-16 15:04:10|386.17|384.17|385.91|383.91|386.18|384.18|385.86|383.86|20
1721142260000|2024-07-16 15:04:20|385.97|383.97|385.71|383.71|385.98|383.98|385.7|383.7|20
1721142270000|2024-07-16 15:04:30|385.76|383.76|385.85|383.85|385.88|383.88|385.7|383.7|25
1721142280000|2024-07-16 15:04:40|385.86|383.86|385.76|383.76|385.86|383.86|385.72|383.72|25
1721142290000|2024-07-16 15:04:50|385.77|383.77|385.78|383.78|385.8|383.8|385.75|383.75|19
1721142300000|2024-07-16 15:05:00|385.77|383.77|385.65|383.65|385.77|383.77|385.53|383.53|26
1721142310000|2024-07-16 15:05:10|385.63|383.63|385.57|383.57|385.63|383.63|385.56|383.56|21
1721142320000|2024-07-16 15:05:20|385.56|383.56|385.61|383.61|385.61|383.61|385.55|383.55|25
1721142330000|2024-07-16 15:05:30|385.6|383.6|385.78|383.78|385.8|383.8|385.59|383.59|26
1721142340000|2024-07-16 15:05:40|385.77|383.77|385.81|383.81|385.81|383.81|385.62|383.62|19
1721142350000|2024-07-16 15:05:50|385.82|383.82|385.69|383.69|385.82|383.82|385.69|383.69|19
1721142360000|2024-07-16 15:06:00|385.74|383.74|385.81|383.81|385.93|383.93|385.74|383.74|25
1721142370000|2024-07-16 15:06:10|385.83|383.83|386.18|384.18|386.18|384.18|385.83|383.83|23
1721142380000|2024-07-16 15:06:20|386.15|384.15|386.28|384.28|386.28|384.28|386.15|384.15|11
1721142390000|2024-07-16 15:06:30|386.3|384.3|386.04|384.04|386.4|384.4|386.04|384.04|26
1721142400000|2024-07-16 15:06:40|386.05|384.05|386.09|384.09|386.19|384.19|386.03|384.03|24
1721142410000|2024-07-16 15:06:50|386.07|384.07|385.95|383.95|386.08|384.08|385.95|383.95|7
1721142420000|2024-07-16 15:07:00|385.94|383.94|385.89|383.89|385.94|383.94|385.89|383.89|10
1721142440000|2024-07-16 15:07:20|385.88|383.88|385.66|383.66|385.88|383.88|385.62|383.62|16
1721142450000|2024-07-16 15:07:30|385.65|383.65|385.7|383.7|385.73|383.73|385.64|383.64|19
1721142460000|2024-07-16 15:07:40|385.69|383.69|385.74|383.74|385.83|383.83|385.66|383.66|22
1721142470000|2024-07-16 15:07:50|385.77|383.77|385.72|383.72|385.77|383.77|385.7|383.7|11
1721142480000|2024-07-16 15:08:00|385.71|383.71|386.02|384.02|386.05|384.05|385.69|383.69|27
1721142490000|2024-07-16 15:08:10|386.03|384.03|386.07|384.07|386.19|384.19|385.96|383.96|27
1721142500000|2024-07-16 15:08:20|386.05|384.05|385.95|383.95|386.09|384.09|385.95|383.95|24
1721142510000|2024-07-16 15:08:30|385.93|383.93|386.23|384.23|386.25|384.25|385.91|383.91|25
1721142520000|2024-07-16 15:08:40|386.22|384.22|386.23|384.23|386.27|384.27|386.22|384.22|20
1721142530000|2024-07-16 15:08:50|386.26|384.26|386.35|384.35|386.36|384.36|386.24|384.24|23
1721142540000|2024-07-16 15:09:00|386.38|384.38|386.65|384.65|386.65|384.65|386.36|384.36|25
1721142550000|2024-07-16 15:09:10|386.68|384.68|386.71|384.71|386.71|384.71|386.62|384.62|16
1721142560000|2024-07-16 15:09:20|386.9|384.9|387.16|385.16|387.22|385.22|386.9|384.9|26
1721142570000|2024-07-16 15:09:30|387.19|385.19|387.48|385.48|387.48|385.48|387.19|385.19|10
1721142580000|2024-07-16 15:09:40|387.54|385.54|387.72|385.72|387.83|385.83|387.54|385.54|13
1721142590000|2024-07-16 15:09:50|387.7|385.7|387.37|385.37|387.7|385.7|387.37|385.37|22
1721142600000|2024-07-16 15:10:00|387.36|385.36|387.75|385.75|387.77|385.77|387.36|385.36|29
1721142610000|2024-07-16 15:10:10|387.76|385.76|387.83|385.83|387.83|385.83|387.72|385.72|8
1721142620000|2024-07-16 15:10:20|387.77|385.77|387.83|385.83|387.83|385.83|387.76|385.76|14
1721142630000|2024-07-16 15:10:30|387.86|385.86|387.92|385.92|388.18|386.18|387.86|385.86|24
1721142640000|2024-07-16 15:10:40|387.93|385.93|388.11|386.11|388.14|386.14|387.92|385.92|17
1721142650000|2024-07-16 15:10:50|388.1|386.1|388.19|386.19|388.19|386.19|388.06|386.06|24
1721142660000|2024-07-16 15:11:00|388.2|386.2|388.11|386.11|388.2|386.2|387.84|385.84|31
1721142670000|2024-07-16 15:11:10|388.12|386.12|388.58|386.58|388.65|386.65|388.12|386.12|31
1721142680000|2024-07-16 15:11:20|388.55|386.55|388.4|386.4|388.55|386.55|388.25|386.25|32
1721142690000|2024-07-16 15:11:30|388.41|386.41|388.37|386.37|388.56|386.56|388.1|386.1|25
1721142700000|2024-07-16 15:11:40|388.41|386.41|388.35|386.35|388.47|386.47|388.25|386.25|13
1721142710000|2024-07-16 15:11:50|388.36|386.36|388.42|386.42|388.45|386.45|388.2|386.2|30
1721142720000|2024-07-16 15:12:00|388.44|386.44|388.18|386.18|388.5|386.5|388.04|386.04|34
1721142730000|2024-07-16 15:12:10|388.17|386.17|388.39|386.39|388.56|386.56|388.12|386.12|29
1721142740000|2024-07-16 15:12:20|388.28|386.28|388.35|386.35|388.59|386.59|388.28|386.28|29
1721142750000|2024-07-16 15:12:30|388.41|386.41|388.13|386.13|388.41|386.41|388.06|386.06|28
1721142760000|2024-07-16 15:12:40|388.09|386.09|387.83|385.83|388.09|386.09|387.83|385.83|27
1721142770000|2024-07-16 15:12:50|387.84|385.84|387.61|385.61|387.84|385.84|387.56|385.56|13
1721142780000|2024-07-16 15:13:00|387.62|385.62|388.2|386.2|388.24|386.24|387.62|385.62|35
1721142790000|2024-07-16 15:13:10|388.21|386.21|388.24|386.24|388.24|386.24|388.01|386.01|26
1721142800000|2024-07-16 15:13:20|388.26|386.26|388.15|386.15|388.38|386.38|388.15|386.15|31
1721142810000|2024-07-16 15:13:30|388.18|386.18|388.28|386.28|388.28|386.28|388.1|386.1|29
1721142820000|2024-07-16 15:13:40|388.27|386.27|388.07|386.07|388.28|386.28|388.02|386.02|28
1721142830000|2024-07-16 15:13:50|388.06|386.06|387.97|385.97|388.23|386.23|387.94|385.94|27
1721142840000|2024-07-16 15:14:00|388.03|386.03|388.04|386.04|388.14|386.14|387.92|385.92|33
1721142850000|2024-07-16 15:14:10|388.03|386.03|388.09|386.09|388.22|386.22|388.03|386.03|33
1721142860000|2024-07-16 15:14:20|388.08|386.08|387.78|385.78|388.09|386.09|387.76|385.76|28
1721142870000|2024-07-16 15:14:30|387.77|385.77|387.97|385.97|387.97|385.97|387.77|385.77|28
1721142880000|2024-07-16 15:14:40|388.01|386.01|387.88|385.88|388.05|386.05|387.88|385.88|23
1721142890000|2024-07-16 15:14:50|387.87|385.87|387.88|385.88|387.94|385.94|387.83|385.83|25
1721142900000|2024-07-16 15:15:00|387.89|385.89|387.74|385.74|387.91|385.91|387.7|385.7|27
1721142910000|2024-07-16 15:15:10|387.64|385.64|387.52|385.52|387.72|385.72|387.52|385.52|23
1721142920000|2024-07-16 15:15:20|387.51|385.51|387.38|385.38|387.51|385.51|387.27|385.27|24
1721142930000|2024-07-16 15:15:30|387.4|385.4|387.73|385.73|387.73|385.73|387.38|385.38|24
1721142940000|2024-07-16 15:15:40|387.76|385.76|388.04|386.04|388.04|386.04|387.76|385.76|23
1721142950000|2024-07-16 15:15:50|388.05|386.05|387.94|385.94|388.08|386.08|387.88|385.88|19
1721142960000|2024-07-16 15:16:00|387.93|385.93|388.12|386.12|388.12|386.12|387.93|385.93|17
1721142970000|2024-07-16 15:16:10|388.09|386.09|388|386|388.12|386.12|387.87|385.87|16
1721142980000|2024-07-16 15:16:20|388.01|386.01|388.07|386.07|388.12|386.12|388.01|386.01|21
1721142990000|2024-07-16 15:16:30|388.1|386.1|388.12|386.12|388.12|386.12|388.05|386.05|19
1721143000000|2024-07-16 15:16:40|388.11|386.11|388.06|386.06|388.12|386.12|388.06|386.06|7
1721143010000|2024-07-16 15:16:50|388.08|386.08|388.12|386.12|388.12|386.12|388.08|386.08|10
1721143060000|2024-07-16 15:17:40|388.13|386.13|388.68|386.68|388.68|386.68|388.13|386.13|15
1721143070000|2024-07-16 15:17:50|388.65|386.65|388.7|386.7|388.7|386.7|388.63|386.63|21
1721143080000|2024-07-16 15:18:00|388.8|386.8|388.77|386.77|388.82|386.82|388.68|386.68|31
1721143090000|2024-07-16 15:18:10|388.82|386.82|388.89|386.89|389.12|387.12|388.8|386.8|32
1721143100000|2024-07-16 15:18:20|388.86|386.86|389.09|387.09|389.12|387.12|388.86|386.86|29
1721143110000|2024-07-16 15:18:30|389.08|387.08|389.1|387.1|389.22|387.22|389.04|387.04|30
1721143120000|2024-07-16 15:18:40|389.13|387.13|389.26|387.26|389.26|387.26|388.92|386.92|26
1721143130000|2024-07-16 15:18:50|389.25|387.25|389.31|387.31|389.31|387.31|389.15|387.15|26
1721143140000|2024-07-16 15:19:00|389.29|387.29|389.25|387.25|389.3|387.3|389.07|387.07|28
1721143150000|2024-07-16 15:19:10|389.24|387.24|389.28|387.28|389.29|387.29|389.05|387.05|26
1721143160000|2024-07-16 15:19:20|389.27|387.27|388.92|386.92|389.27|387.27|388.89|386.89|21
1721143170000|2024-07-16 15:19:30|388.91|386.91|389.29|387.29|389.31|387.31|388.9|386.9|32
1721143180000|2024-07-16 15:19:40|389.31|387.31|389.33|387.33|389.33|387.33|389.21|387.21|8
1721143190000|2024-07-16 15:19:50|389.32|387.32|389.33|387.33|389.33|387.33|389.31|387.31|9
1721143200000|2024-07-16 15:20:00|389.48|387.48|390.09|388.09|390.09|388.09|389.48|387.48|15
1721143210000|2024-07-16 15:20:10|390.17|388.17|390.53|388.53|390.64|388.64|390.12|388.12|32
1721143220000|2024-07-16 15:20:20|390.46|388.46|390.06|388.06|390.48|388.48|389.92|387.92|36
1721143230000|2024-07-16 15:20:30|390.12|388.12|389.61|387.61|390.15|388.15|389.54|387.54|30
1721143240000|2024-07-16 15:20:40|389.57|387.57|389.38|387.38|389.57|387.57|389.38|387.38|31
1721143250000|2024-07-16 15:20:50|389.36|387.36|389.32|387.32|389.36|387.36|389.3|387.3|9
1721143260000|2024-07-16 15:21:00|389.3|387.3|389.35|387.35|389.42|387.42|389.3|387.3|25
1721143270000|2024-07-16 15:21:10|389.41|387.41|389.3|387.3|389.44|387.44|389.3|387.3|23
1721143280000|2024-07-16 15:21:20|389.31|387.31|389.3|387.3|389.31|387.31|389.3|387.3|2
1721143290000|2024-07-16 15:21:30|389.39|387.39|389.3|387.3|389.48|387.48|389.3|387.3|9
1721143300000|2024-07-16 15:21:40|389.12|387.12|388.76|386.76|389.12|387.12|388.76|386.76|24
1721143310000|2024-07-16 15:21:50|388.75|386.75|388.85|386.85|388.85|386.85|388.73|386.73|24
1721143320000|2024-07-16 15:22:00|388.93|386.93|389.1|387.1|389.17|387.17|388.93|386.93|32
1721143330000|2024-07-16 15:22:10|389.17|387.17|389.51|387.51|389.54|387.54|389.17|387.17|31
1721143340000|2024-07-16 15:22:20|389.54|387.54|389.25|387.25|389.62|387.62|389.22|387.22|30
1721143350000|2024-07-16 15:22:30|389.27|387.27|389.61|387.61|389.62|387.62|389.27|387.27|26
1721143360000|2024-07-16 15:22:40|389.59|387.59|389.77|387.77|389.78|387.78|389.59|387.59|22
1721143370000|2024-07-16 15:22:50|389.78|387.78|389.46|387.46|389.88|387.88|389.45|387.45|27
1721143380000|2024-07-16 15:23:00|389.42|387.42|389.09|387.09|389.45|387.45|389.05|387.05|27
1721143390000|2024-07-16 15:23:10|389.15|387.15|389.15|387.15|389.22|387.22|388.98|386.98|31
1721143400000|2024-07-16 15:23:20|389.12|387.12|388.87|386.87|389.15|387.15|388.87|386.87|23
1721143410000|2024-07-16 15:23:30|388.85|386.85|388.73|386.73|388.85|386.85|388.73|386.73|10
1721143420000|2024-07-16 15:23:40|388.72|386.72|388.73|386.73|388.73|386.73|388.68|386.68|9
1721143430000|2024-07-16 15:23:50|388.72|386.72|388.7|386.7|388.73|386.73|388.68|386.68|11
1721143440000|2024-07-16 15:24:00|388.72|386.72|388.3|386.3|388.72|386.72|388.23|386.23|24
1721143450000|2024-07-16 15:24:10|388.31|386.31|388.22|386.22|388.31|386.31|388.22|386.22|9
1721143460000|2024-07-16 15:24:20|388.21|386.21|388.22|386.22|388.22|386.22|388.15|386.15|10
1721143470000|2024-07-16 15:24:30|388.21|386.21|388.46|386.46|388.46|386.46|388.21|386.21|15
1721143480000|2024-07-16 15:24:40|388.47|386.47|388.6|386.6|388.6|386.6|388.36|386.36|31
1721143490000|2024-07-16 15:24:50|388.62|386.62|388.52|386.52|388.64|386.64|388.36|386.36|27
1721143500000|2024-07-16 15:25:00|388.5|386.5|388.4|386.4|388.64|386.64|388.4|386.4|33
1721143510000|2024-07-16 15:25:10|388.38|386.38|388.22|386.22|388.38|386.38|388.22|386.22|22
1721143520000|2024-07-16 15:25:20|388.27|386.27|388.23|386.23|388.42|386.42|388.23|386.23|16
1721143530000|2024-07-16 15:25:30|388.22|386.22|388.64|386.64|388.65|386.65|388.01|386.01|19
1721143540000|2024-07-16 15:25:40|388.59|386.59|388.77|386.77|388.77|386.77|388.58|386.58|27
1721143550000|2024-07-16 15:25:50|388.75|386.75|388.91|386.91|388.93|386.93|388.65|386.65|28
1721143560000|2024-07-16 15:26:00|388.89|386.89|389.15|387.15|389.15|387.15|388.85|386.85|23
1721143570000|2024-07-16 15:26:10|389.18|387.18|389.26|387.26|389.37|387.37|389.03|387.03|29
1721143580000|2024-07-16 15:26:20|389.33|387.33|389.43|387.43|389.47|387.47|389.26|387.26|26
1721143590000|2024-07-16 15:26:30|389.44|387.44|389.72|387.72|389.72|387.72|389.43|387.43|22
1721143600000|2024-07-16 15:26:40|389.94|387.94|390.02|388.02|390.1|388.1|389.9|387.9|28
1721143610000|2024-07-16 15:26:50|390.04|388.04|389.89|387.89|390.19|388.19|389.74|387.74|32
1721143620000|2024-07-16 15:27:00|389.9|387.9|389.68|387.68|389.9|387.9|389.51|387.51|30
1721143630000|2024-07-16 15:27:10|389.72|387.72|389.6|387.6|389.72|387.72|389.38|387.38|29
1721143640000|2024-07-16 15:27:20|389.62|387.62|389.44|387.44|389.62|387.62|389.33|387.33|28
1721143650000|2024-07-16 15:27:30|389.45|387.45|389.51|387.51|389.55|387.55|389.44|387.44|27
1721143660000|2024-07-16 15:27:40|389.53|387.53|390.04|388.04|390.04|388.04|389.49|387.49|29
1721143670000|2024-07-16 15:27:50|389.98|387.98|390.11|388.11|390.26|388.26|389.98|387.98|32
1721143680000|2024-07-16 15:28:00|390.12|388.12|390.24|388.24|390.35|388.35|389.98|387.98|32
1721143690000|2024-07-16 15:28:10|390.31|388.31|390.24|388.24|390.37|388.37|390.23|388.23|26
1721143700000|2024-07-16 15:28:20|390.21|388.21|390.08|388.08|390.32|388.32|390.06|388.06|25
1721143710000|2024-07-16 15:28:30|390.11|388.11|390.34|388.34|390.38|388.38|390.11|388.11|20
1721143720000|2024-07-16 15:28:40|390.4|388.4|390.52|388.52|390.52|388.52|390.32|388.32|23
1721143730000|2024-07-16 15:28:50|390.55|388.55|390.41|388.41|390.55|388.55|390.35|388.35|23
1721143740000|2024-07-16 15:29:00|390.4|388.4|390.49|388.49|390.55|388.55|390.3|388.3|30
1721143750000|2024-07-16 15:29:10|390.47|388.47|390.27|388.27|390.5|388.5|390.17|388.17|29
1721143760000|2024-07-16 15:29:20|390.32|388.32|390.24|388.24|390.37|388.37|390.12|388.12|34
1721143770000|2024-07-16 15:29:30|390.21|388.21|389.95|387.95|390.21|388.21|389.88|387.88|26
1721143780000|2024-07-16 15:29:40|390.02|388.02|390.2|388.2|390.32|388.32|390.01|388.01|25
1721143790000|2024-07-16 15:29:50|390.15|388.15|390.03|388.03|390.22|388.22|390.03|388.03|24
1721143800000|2024-07-16 15:30:00|390|388|390.14|388.14|390.16|388.16|389.93|387.93|24
1721143810000|2024-07-16 15:30:10|390.11|388.11|390.56|388.56|390.56|388.56|390.07|388.07|24
1721143820000|2024-07-16 15:30:20|390.57|388.57|390.71|388.71|390.71|388.71|390.47|388.47|27
1721143830000|2024-07-16 15:30:30|390.7|388.7|390.2|388.2|390.7|388.7|390.2|388.2|24
1721143840000|2024-07-16 15:30:40|390.17|388.17|389.98|387.98|390.17|388.17|389.96|387.96|17
1721143850000|2024-07-16 15:30:50|389.96|387.96|390.08|388.08|390.2|388.2|389.96|387.96|21
1721143860000|2024-07-16 15:31:00|390.07|388.07|390.17|388.17|390.18|388.18|390.02|388.02|18
1721143870000|2024-07-16 15:31:10|390.22|388.22|390.01|388.01|390.33|388.33|390.01|388.01|26
1721143880000|2024-07-16 15:31:20|390.07|388.07|390.65|388.65|390.65|388.65|390.07|388.07|31
1721143890000|2024-07-16 15:31:30|390.67|388.67|390.44|388.44|390.7|388.7|390.31|388.31|30
1721143900000|2024-07-16 15:31:40|390.46|388.46|390.21|388.21|390.46|388.46|390.2|388.2|29
1721143910000|2024-07-16 15:31:50|390.2|388.2|390.16|388.16|390.28|388.28|390.16|388.16|32
1721143920000|2024-07-16 15:32:00|390.19|388.19|390.29|388.29|390.41|388.41|390.18|388.18|25
1721143930000|2024-07-16 15:32:10|390.27|388.27|390.52|388.52|390.52|388.52|390.27|388.27|24
1721143940000|2024-07-16 15:32:20|390.5|388.5|390.71|388.71|390.71|388.71|390.39|388.39|32
1721143950000|2024-07-16 15:32:30|390.73|388.73|390.6|388.6|390.8|388.8|390.52|388.52|22
1721143960000|2024-07-16 15:32:40|390.61|388.61|390.29|388.29|390.67|388.67|390.29|388.29|29
1721143970000|2024-07-16 15:32:50|390.28|388.28|390.31|388.31|390.41|388.41|390.14|388.14|32
1721143980000|2024-07-16 15:33:00|390.36|388.36|390.67|388.67|390.68|388.68|390.27|388.27|29
1721143990000|2024-07-16 15:33:10|390.59|388.59|390.63|388.63|390.76|388.76|390.57|388.57|24
1721144000000|2024-07-16 15:33:20|390.64|388.64|390.82|388.82|390.84|388.84|390.52|388.52|29
1721144010000|2024-07-16 15:33:30|390.81|388.81|391.88|389.88|391.88|389.88|390.8|388.8|12
1721144020000|2024-07-16 15:33:40|391.85|389.85|391.79|389.79|391.89|389.89|391.79|389.79|13
1721144030000|2024-07-16 15:33:50|391.78|389.78|391.84|389.84|391.91|389.91|391.55|389.55|21
1721144040000|2024-07-16 15:34:00|391.81|389.81|391.72|389.72|391.82|389.82|391.68|389.68|24
1721144050000|2024-07-16 15:34:10|391.7|389.7|391.45|389.45|391.7|389.7|391.43|389.43|24
1721144060000|2024-07-16 15:34:20|391.44|389.44|391.17|389.17|391.5|389.5|391.17|389.17|18
1721144070000|2024-07-16 15:34:30|391.18|389.18|391.22|389.22|391.23|389.23|391.18|389.18|8
1721144090000|2024-07-16 15:34:50|391.25|389.25|391.4|389.4|391.4|389.4|391.25|389.25|5
1721144100000|2024-07-16 15:35:00|391.46|389.46|391.41|389.41|391.51|389.51|391.37|389.37|11
1721144110000|2024-07-16 15:35:10|391.42|389.42|391.14|389.14|391.42|389.42|391.14|389.14|22
1721144120000|2024-07-16 15:35:20|391.13|389.13|391.11|389.11|391.13|389.13|391.11|389.11|2
1721144130000|2024-07-16 15:35:30|391.06|389.06|390.93|388.93|391.06|389.06|390.93|388.93|18
1721144140000|2024-07-16 15:35:40|390.86|388.86|390.63|388.63|390.86|388.86|390.6|388.6|20
1721144150000|2024-07-16 15:35:50|390.65|388.65|390.59|388.59|390.65|388.65|390.56|388.56|20
1721144160000|2024-07-16 15:36:00|390.6|388.6|390.54|388.54|390.62|388.62|390.54|388.54|5
1721144170000|2024-07-16 15:36:10|390.55|388.55|390.54|388.54|390.56|388.56|390.54|388.54|4
1721144180000|2024-07-16 15:36:20|390.39|388.39|390.1|388.1|390.39|388.39|390.1|388.1|6
1721144190000|2024-07-16 15:36:30|390.08|388.08|390.06|388.06|390.16|388.16|390.01|388.01|17
1721144200000|2024-07-16 15:36:40|390.08|388.08|390.1|388.1|390.1|388.1|390.08|388.08|2
1721144220000|2024-07-16 15:37:00|390.11|388.11|390.29|388.29|390.29|388.29|390.11|388.11|5
1721144230000|2024-07-16 15:37:10|390.47|388.47|390.48|388.48|390.61|388.61|390.47|388.47|27
1721144240000|2024-07-16 15:37:20|390.49|388.49|390.54|388.54|390.54|388.54|390.46|388.46|9
1721144250000|2024-07-16 15:37:30|390.55|388.55|390.54|388.54|390.55|388.55|390.54|388.54|4
1721144260000|2024-07-16 15:37:40|390.58|388.58|390.54|388.54|390.59|388.59|390.54|388.54|5
1721144280000|2024-07-16 15:38:00|390.52|388.52|390.54|388.54|390.54|388.54|390.44|388.44|18
1721144290000|2024-07-16 15:38:10|390.53|388.53|390.54|388.54|390.54|388.54|390.51|388.51|4
1721144300000|2024-07-16 15:38:20|390.52|388.52|390.46|388.46|390.52|388.52|390.46|388.46|6
1721144310000|2024-07-16 15:38:30|390.41|388.41|390.34|388.34|390.43|388.43|390.33|388.33|25
1721144320000|2024-07-16 15:38:40|390.38|388.38|390.4|388.4|390.4|388.4|390.36|388.36|9
1721144340000|2024-07-16 15:39:00|390.34|388.34|390.51|388.51|390.51|388.51|390.03|388.03|17
1721144350000|2024-07-16 15:39:10|390.29|388.29|390.69|388.69|390.79|388.79|390.13|388.13|30
1721144360000|2024-07-16 15:39:20|390.73|388.73|390.64|388.64|390.73|388.73|390.59|388.59|19
1721144370000|2024-07-16 15:39:30|390.67|388.67|390.59|388.59|390.69|388.69|390.59|388.59|23
1721144380000|2024-07-16 15:39:40|390.58|388.58|390.62|388.62|390.66|388.66|390.57|388.57|25
1721144390000|2024-07-16 15:39:50|390.61|388.61|390.68|388.68|390.69|388.69|390.61|388.61|19
1721144400000|2024-07-16 15:40:00|390.69|388.69|390.73|388.73|390.85|388.85|390.64|388.64|28
1721144410000|2024-07-16 15:40:10|390.7|388.7|390.38|388.38|390.7|388.7|390.37|388.37|27
1721144420000|2024-07-16 15:40:20|390.37|388.37|390.57|388.57|390.57|388.57|390.36|388.36|13
1721144430000|2024-07-16 15:40:30|390.58|388.58|390.84|388.84|390.84|388.84|390.58|388.58|7
1721144440000|2024-07-16 15:40:40|390.82|388.82|390.87|388.87|390.87|388.87|390.82|388.82|8
1721144450000|2024-07-16 15:40:50|390.88|388.88|390.96|388.96|390.96|388.96|390.88|388.88|2
1721144460000|2024-07-16 15:41:00|390.97|388.97|390.98|388.98|391.04|389.04|390.95|388.95|19
1721144470000|2024-07-16 15:41:10|390.99|388.99|391.76|389.76|391.76|389.76|390.98|388.98|14
1721144480000|2024-07-16 15:41:20|391.9|389.9|391.65|389.65|391.91|389.91|391.64|389.64|20
1721144490000|2024-07-16 15:41:30|391.74|389.74|391.89|389.89|391.89|389.89|391.74|389.74|6
1721144500000|2024-07-16 15:41:40|391.9|389.9|391.95|389.95|392.03|390.03|391.9|389.9|10
1721144510000|2024-07-16 15:41:50|391.96|389.96|392.01|390.01|392.03|390.03|391.96|389.96|17
1721144520000|2024-07-16 15:42:00|392.02|390.02|392.12|390.12|392.12|390.12|391.94|389.94|14
1721144530000|2024-07-16 15:42:10|392.17|390.17|392.61|390.61|392.61|390.61|392.17|390.17|12
1721144540000|2024-07-16 15:42:20|392.55|390.55|392.48|390.48|392.61|390.61|392.48|390.48|22
1721144550000|2024-07-16 15:42:30|392.45|390.45|392.42|390.42|392.45|390.45|392.35|390.35|17
1721144560000|2024-07-16 15:42:40|392.37|390.37|392.37|390.37|392.41|390.41|392.37|390.37|4
1721144570000|2024-07-16 15:42:50|392.42|390.42|392.49|390.49|392.52|390.52|392.42|390.42|10
1721144580000|2024-07-16 15:43:00|392.48|390.48|392.55|390.55|392.61|390.61|392.41|390.41|17
1721144590000|2024-07-16 15:43:10|392.56|390.56|392.66|390.66|392.66|390.66|392.56|390.56|5
1721144600000|2024-07-16 15:43:20|392.6|390.6|392.49|390.49|392.6|390.6|392.45|390.45|25
1721144610000|2024-07-16 15:43:30|392.45|390.45|393.14|391.14|393.14|391.14|392.4|390.4|19
1721144620000|2024-07-16 15:43:40|393.15|391.15|392.89|390.89|393.21|391.21|392.85|390.85|29
1721144630000|2024-07-16 15:43:50|392.91|390.91|393.04|391.04|393.15|391.15|392.91|390.91|27
1721144640000|2024-07-16 15:44:00|393.08|391.08|393.17|391.17|393.26|391.26|393.08|391.08|20
1721144650000|2024-07-16 15:44:10|393.24|391.24|393.13|391.13|393.36|391.36|393.13|391.13|20
1721144660000|2024-07-16 15:44:20|393.04|391.04|392.77|390.77|393.04|391.04|392.76|390.76|17
1721144670000|2024-07-16 15:44:30|392.75|390.75|392.41|390.41|392.81|390.81|392.4|390.4|29
1721144680000|2024-07-16 15:44:40|392.42|390.42|392.48|390.48|392.49|390.49|392.21|390.21|27
1721144690000|2024-07-16 15:44:50|392.43|390.43|392.42|390.42|392.45|390.45|392.28|390.28|21
1721144700000|2024-07-16 15:45:00|392.41|390.41|392.95|390.95|392.95|390.95|392.41|390.41|16
1721144710000|2024-07-16 15:45:10|392.99|390.99|393.14|391.14|393.14|391.14|392.99|390.99|20
1721144720000|2024-07-16 15:45:20|393.11|391.11|393.48|391.48|393.48|391.48|393.01|391.01|21
1721144730000|2024-07-16 15:45:30|393.41|391.41|393.48|391.48|393.48|391.48|393.41|391.41|10
1721144740000|2024-07-16 15:45:40|393.44|391.44|393.4|391.4|393.48|391.48|393.4|391.4|15
1721144750000|2024-07-16 15:45:50|393.39|391.39|392.95|390.95|393.4|391.4|392.95|390.95|25
1721144760000|2024-07-16 15:46:00|392.86|390.86|392.6|390.6|392.89|390.89|392.54|390.54|31
1721144770000|2024-07-16 15:46:10|392.61|390.61|392.17|390.17|392.64|390.64|392.17|390.17|28
1721144780000|2024-07-16 15:46:20|392.18|390.18|392.26|390.26|392.26|390.26|391.99|389.99|26
1721144790000|2024-07-16 15:46:30|392.39|390.39|392.31|390.31|392.44|390.44|392.28|390.28|29
1721144800000|2024-07-16 15:46:40|392.32|390.32|392.3|390.3|392.35|390.35|392.23|390.23|25
1721144810000|2024-07-16 15:46:50|392.31|390.31|392.35|390.35|392.35|390.35|392.28|390.28|19
1721144820000|2024-07-16 15:47:00|392.32|390.32|392.29|390.29|392.35|390.35|392.21|390.21|21
1721144830000|2024-07-16 15:47:10|392.3|390.3|392.3|390.3|392.35|390.35|392.27|390.27|10
1721144840000|2024-07-16 15:47:20|392.32|390.32|392.35|390.35|392.35|390.35|392.27|390.27|11
1721144850000|2024-07-16 15:47:30|392.47|390.47|392.2|390.2|392.5|390.5|392.16|390.16|32
1721144860000|2024-07-16 15:47:40|392.21|390.21|392.12|390.12|392.33|390.33|392.12|390.12|22
1721144870000|2024-07-16 15:47:50|392.15|390.15|392|390|392.15|390.15|391.96|389.96|26
1721144880000|2024-07-16 15:48:00|392.01|390.01|391.78|389.78|392.01|390.01|391.72|389.72|28
1721144890000|2024-07-16 15:48:10|391.8|389.8|391.84|389.84|391.84|389.84|391.8|389.8|6
1721144900000|2024-07-16 15:48:20|391.89|389.89|391.84|389.84|391.89|389.89|391.68|389.68|8
1721144910000|2024-07-16 15:48:30|391.82|389.82|391.84|389.84|391.84|389.84|391.57|389.57|21
1721144920000|2024-07-16 15:48:40|391.85|389.85|392.15|390.15|392.18|390.18|391.85|389.85|8
1721144930000|2024-07-16 15:48:50|392.11|390.11|392.17|390.17|392.21|390.21|392|390|15
1721144940000|2024-07-16 15:49:00|392.11|390.11|392.28|390.28|392.28|390.28|391.93|389.93|25
1721144950000|2024-07-16 15:49:10|392.29|390.29|392.21|390.21|392.29|390.29|392.21|390.21|6
1721144960000|2024-07-16 15:49:20|392.19|390.19|392.07|390.07|392.27|390.27|392.04|390.04|27
1721144970000|2024-07-16 15:49:30|392.06|390.06|392|390|392.29|390.29|392|390|32
1721144980000|2024-07-16 15:49:40|391.99|389.99|392.33|390.33|392.37|390.37|391.99|389.99|14
1721144990000|2024-07-16 15:49:50|392.31|390.31|392.25|390.25|392.35|390.35|392.18|390.18|21
1721145000000|2024-07-16 15:50:00|392.35|390.35|392.04|390.04|392.45|390.45|392.03|390.03|22
1721145010000|2024-07-16 15:50:10|392.02|390.02|391.9|389.9|392.02|390.02|391.82|389.82|24
1721145020000|2024-07-16 15:50:20|391.88|389.88|391.92|389.92|391.92|389.92|391.83|389.83|23
1721145030000|2024-07-16 15:50:30|391.89|389.89|392.2|390.2|392.2|390.2|391.89|389.89|21
1721145040000|2024-07-16 15:50:40|392.19|390.19|391.9|389.9|392.23|390.23|391.9|389.9|24
1721145050000|2024-07-16 15:50:50|391.93|389.93|391.88|389.88|392.03|390.03|391.85|389.85|22
1721145060000|2024-07-16 15:51:00|391.87|389.87|391.88|389.88|391.97|389.97|391.83|389.83|27
1721145070000|2024-07-16 15:51:10|391.85|389.85|392.07|390.07|392.07|390.07|391.84|389.84|9
1721145080000|2024-07-16 15:51:20|392.04|390.04|391.93|389.93|392.04|390.04|391.88|389.88|17
1721145090000|2024-07-16 15:51:30|391.97|389.97|391.98|389.98|392.07|390.07|391.96|389.96|25
1721145100000|2024-07-16 15:51:40|392|390|392.36|390.36|392.39|390.39|392|390|25
1721145110000|2024-07-16 15:51:50|392.37|390.37|392.84|390.84|392.84|390.84|392.36|390.36|20
1721145120000|2024-07-16 15:52:00|392.86|390.86|393.06|391.06|393.16|391.16|392.84|390.84|28
1721145130000|2024-07-16 15:52:10|393.07|391.07|392.93|390.93|393.29|391.29|392.92|390.92|28
1721145140000|2024-07-16 15:52:20|392.88|390.88|393.85|391.85|393.95|391.95|392.81|390.81|29
1721145150000|2024-07-16 15:52:30|393.87|391.87|393.92|391.92|393.95|391.95|393.71|391.71|27
1721145160000|2024-07-16 15:52:40|393.86|391.86|393.46|391.46|393.88|391.88|393.45|391.45|31
1721145170000|2024-07-16 15:52:50|393.47|391.47|393.32|391.32|393.47|391.47|393.31|391.31|26
1721145180000|2024-07-16 15:53:00|393.31|391.31|393.58|391.58|393.62|391.62|393.31|391.31|20
1721145190000|2024-07-16 15:53:10|393.61|391.61|393.76|391.76|393.84|391.84|393.61|391.61|29
1721145200000|2024-07-16 15:53:20|393.88|391.88|394.27|392.27|394.27|392.27|393.81|391.81|23
1721145210000|2024-07-16 15:53:30|394.24|392.24|394.78|392.78|394.79|392.79|394.23|392.23|15
1721145220000|2024-07-16 15:53:40|394.8|392.8|395.25|393.25|395.3|393.3|394.77|392.77|22
1721145230000|2024-07-16 15:53:50|395.24|393.24|394.82|392.82|395.24|393.24|394.57|392.57|27
1721145240000|2024-07-16 15:54:00|394.76|392.76|394.73|392.73|394.88|392.88|394.69|392.69|21
1721145250000|2024-07-16 15:54:10|394.74|392.74|394.53|392.53|394.77|392.77|394.4|392.4|35
1721145260000|2024-07-16 15:54:20|394.59|392.59|394.83|392.83|394.96|392.96|394.56|392.56|29
1721145270000|2024-07-16 15:54:30|394.88|392.88|395.08|393.08|395.1|393.1|394.87|392.87|26
1721145280000|2024-07-16 15:54:40|395.13|393.13|395.14|393.14|395.29|393.29|395.02|393.02|26
1721145290000|2024-07-16 15:54:50|395.16|393.16|395.3|393.3|395.3|393.3|394.99|392.99|23
1721145300000|2024-07-16 15:55:00|395.28|393.28|395.2|393.2|395.3|393.3|395.12|393.12|25
1721145310000|2024-07-16 15:55:10|395.22|393.22|395.24|393.24|395.3|393.3|395|393|28
1721145320000|2024-07-16 15:55:20|395.25|393.25|395.09|393.09|395.25|393.25|394.91|392.91|27
1721145330000|2024-07-16 15:55:30|395.12|393.12|394.82|392.82|395.13|393.13|394.73|392.73|32
1721145340000|2024-07-16 15:55:40|394.81|392.81|394.61|392.61|394.81|392.81|394.56|392.56|26
1721145350000|2024-07-16 15:55:50|394.63|392.63|395.06|393.06|395.06|393.06|394.63|392.63|26
1721145360000|2024-07-16 15:56:00|395.05|393.05|395.16|393.16|395.26|393.26|394.99|392.99|25
1721145370000|2024-07-16 15:56:10|395.14|393.14|395.1|393.1|395.25|393.25|395.05|393.05|29
1721145380000|2024-07-16 15:56:20|395.15|393.15|395.3|393.3|395.3|393.3|395.15|393.15|9
1721145390000|2024-07-16 15:56:30|395.35|393.35|395.27|393.27|395.4|393.4|395.26|393.26|15
1721145400000|2024-07-16 15:56:40|395.28|393.28|394.96|392.96|395.28|393.28|394.94|392.94|30
1721145410000|2024-07-16 15:56:50|394.98|392.98|394.77|392.77|394.98|392.98|394.77|392.77|26
1721145420000|2024-07-16 15:57:00|394.78|392.78|395.06|393.06|395.1|393.1|394.72|392.72|29
1721145430000|2024-07-16 15:57:10|395.07|393.07|395.16|393.16|395.27|393.27|394.91|392.91|28
1721145440000|2024-07-16 15:57:20|395.25|393.25|395.52|393.52|395.52|393.52|395.25|393.25|26
1721145450000|2024-07-16 15:57:30|395.53|393.53|394.83|392.83|395.53|393.53|394.83|392.83|26
1721145460000|2024-07-16 15:57:40|394.84|392.84|395.06|393.06|395.06|393.06|394.79|392.79|21
1721145470000|2024-07-16 15:57:50|395.05|393.05|394.37|392.37|395.05|393.05|394.33|392.33|27
1721145480000|2024-07-16 15:58:00|394.36|392.36|394.52|392.52|394.59|392.59|394.29|392.29|33
1721145490000|2024-07-16 15:58:10|394.49|392.49|394.63|392.63|394.66|392.66|394.35|392.35|23
1721145500000|2024-07-16 15:58:20|394.61|392.61|394.48|392.48|394.76|392.76|394.47|392.47|28
1721145510000|2024-07-16 15:58:30|394.47|392.47|394.79|392.79|394.83|392.83|394.46|392.46|20
1721145520000|2024-07-16 15:58:40|394.8|392.8|395.34|393.34|395.57|393.57|394.61|392.61|26
1721145530000|2024-07-16 15:58:50|395.33|393.33|395.24|393.24|395.33|393.33|395.18|393.18|17
1721145540000|2024-07-16 15:59:00|395.23|393.23|395.35|393.35|395.36|393.36|395.16|393.16|23
1721145550000|2024-07-16 15:59:10|395.31|393.31|395.13|393.13|395.45|393.45|395.12|393.12|26
1721145560000|2024-07-16 15:59:20|395.12|393.12|394.99|392.99|395.13|393.13|394.98|392.98|21
1721145570000|2024-07-16 15:59:30|395|393|394.97|392.97|395.03|393.03|394.92|392.92|11
1721145580000|2024-07-16 15:59:40|395|393|394.9|392.9|395.04|393.04|394.89|392.89|18
1721145590000|2024-07-16 15:59:50|394.91|392.91|395|393|395.01|393.01|394.91|392.91|12
1721145600000|2024-07-16 16:00:00|395.01|393.01|395.18|393.18|395.26|393.26|395|393|14
1721145610000|2024-07-16 16:00:10|395.25|393.25|395.4|393.4|395.5|393.5|395.23|393.23|17
1721145620000|2024-07-16 16:00:20|395.36|393.36|395.93|393.93|395.93|393.93|395.36|393.36|23
1721145630000|2024-07-16 16:00:30|395.94|393.94|396.06|394.06|396.08|394.08|395.94|393.94|6
1721145640000|2024-07-16 16:00:40|396.04|394.04|396.09|394.09|396.09|394.09|396.04|394.04|5
1721145650000|2024-07-16 16:00:50|396.02|394.02|395.55|393.55|396.05|394.05|395.55|393.55|23
1721145660000|2024-07-16 16:01:00|395.54|393.54|395.32|393.32|395.6|393.6|395.32|393.32|23
1721145670000|2024-07-16 16:01:10|395.31|393.31|395.29|393.29|395.31|393.31|395.1|393.1|18
1721145680000|2024-07-16 16:01:20|395.3|393.3|395.54|393.54|395.54|393.54|395.27|393.27|25
1721145690000|2024-07-16 16:01:30|395.52|393.52|395.52|393.52|395.53|393.53|395.49|393.49|8
1721145700000|2024-07-16 16:01:40|395.49|393.49|395.32|393.32|395.49|393.49|395.32|393.32|23
1721145710000|2024-07-16 16:01:50|395.34|393.34|395.43|393.43|395.45|393.45|395.27|393.27|18
1721145720000|2024-07-16 16:02:00|395.42|393.42|395.47|393.47|395.5|393.5|395.22|393.22|28
1721145730000|2024-07-16 16:02:10|395.45|393.45|395.28|393.28|395.52|393.52|395.26|393.26|16
1721145740000|2024-07-16 16:02:20|395.29|393.29|395.27|393.27|395.31|393.31|395.09|393.09|29
1721145770000|2024-07-16 16:02:50|395.37|393.37|395.37|393.37|395.37|393.37|395.37|393.37|1
1721145780000|2024-07-16 16:03:00|395.38|393.38|395.91|393.91|395.91|393.91|395.38|393.38|25
1721145790000|2024-07-16 16:03:10|395.92|393.92|395.92|393.92|395.98|393.98|395.88|393.88|23
1721145800000|2024-07-16 16:03:20|395.91|393.91|396.05|394.05|396.05|394.05|395.87|393.87|21
1721145810000|2024-07-16 16:03:30|396.07|394.07|396.09|394.09|396.09|394.09|395.97|393.97|21
1721145820000|2024-07-16 16:03:40|396.08|394.08|396.89|394.89|397.01|395.01|396.06|394.06|17
1721145830000|2024-07-16 16:03:50|396.94|394.94|396.34|394.34|396.96|394.96|396.34|394.34|30
1721145840000|2024-07-16 16:04:00|396.3|394.3|396.96|394.96|396.96|394.96|396.28|394.28|22
1721145850000|2024-07-16 16:04:10|396.85|394.85|396.76|394.76|396.96|394.96|396.69|394.69|23
1721145860000|2024-07-16 16:04:20|396.75|394.75|397.32|395.32|397.33|395.33|396.75|394.75|23
1721145870000|2024-07-16 16:04:30|397.31|395.31|397.1|395.1|397.32|395.32|397.08|395.08|26
1721145880000|2024-07-16 16:04:40|397.09|395.09|397.21|395.21|397.21|395.21|396.91|394.91|21
1721145890000|2024-07-16 16:04:50|397.22|395.22|397.76|395.76|397.76|395.76|397.22|395.22|13
1721145900000|2024-07-16 16:05:00|397.69|395.69|397.53|395.53|397.76|395.76|397.29|395.29|26
1721145910000|2024-07-16 16:05:10|397.63|395.63|397.45|395.45|397.79|395.79|397.38|395.38|24
1721145920000|2024-07-16 16:05:20|397.47|395.47|397.47|395.47|397.54|395.54|397.41|395.41|21
1721145930000|2024-07-16 16:05:30|397.48|395.48|397.6|395.6|397.6|395.6|397.25|395.25|23
1721145940000|2024-07-16 16:05:40|397.72|395.72|397.73|395.73|397.81|395.81|397.59|395.59|20
1721145950000|2024-07-16 16:05:50|397.74|395.74|397.81|395.81|397.81|395.81|397.74|395.74|9
1721145960000|2024-07-16 16:06:00|397.82|395.82|398.25|396.25|398.25|396.25|397.82|395.82|4
1721145970000|2024-07-16 16:06:10|398.27|396.27|398.3|396.3|398.3|396.3|398.25|396.25|15
1721145980000|2024-07-16 16:06:20|398.21|396.21|397.77|395.77|398.22|396.22|397.69|395.69|14
1721145990000|2024-07-16 16:06:30|397.79|395.79|397.19|395.19|397.92|395.92|397.19|395.19|35
1721146000000|2024-07-16 16:06:40|397.17|395.17|396.74|394.74|397.17|395.17|396.68|394.68|15
1721146010000|2024-07-16 16:06:50|396.77|394.77|396.68|394.68|396.77|394.77|396.63|394.63|21
1721146020000|2024-07-16 16:07:00|396.67|394.67|395.82|393.82|396.67|394.67|395.75|393.75|24
1721146030000|2024-07-16 16:07:10|395.95|393.95|395.53|393.53|396.09|394.09|395.53|393.53|35
1721146040000|2024-07-16 16:07:20|395.52|393.52|394.51|392.51|395.52|393.52|394.51|392.51|35
1721146050000|2024-07-16 16:07:30|394.56|392.56|394.37|392.37|394.69|392.69|394.35|392.35|26
1721146060000|2024-07-16 16:07:40|394.32|392.32|393.69|391.69|394.45|392.45|393.69|391.69|28
1721146070000|2024-07-16 16:07:50|393.68|391.68|393.07|391.07|393.68|391.68|393.01|391.01|24
1721146080000|2024-07-16 16:08:00|392.95|390.95|393.46|391.46|393.51|391.51|392.87|390.87|29
1721146090000|2024-07-16 16:08:10|393.51|391.51|393.61|391.61|393.78|391.78|393.49|391.49|27
1721146100000|2024-07-16 16:08:20|393.79|391.79|393.73|391.73|393.98|391.98|393.45|391.45|35
1721146110000|2024-07-16 16:08:30|393.74|391.74|393.69|391.69|393.76|391.76|393.44|391.44|32
1721146120000|2024-07-16 16:08:40|393.72|391.72|393.12|391.12|393.81|391.81|393.08|391.08|33
1721146130000|2024-07-16 16:08:50|393.14|391.14|393.08|391.08|393.19|391.19|392.85|390.85|32
1721146140000|2024-07-16 16:09:00|393.03|391.03|392.79|390.79|393.26|391.26|392.79|390.79|32
1721146150000|2024-07-16 16:09:10|392.78|390.78|392.51|390.51|392.78|390.78|392.51|390.51|19
1721146160000|2024-07-16 16:09:20|392.57|390.57|392.51|390.51|392.71|390.71|392.51|390.51|9
1721146180000|2024-07-16 16:09:40|392.63|390.63|392.51|390.51|392.63|390.63|392.51|390.51|15
1721146200000|2024-07-16 16:10:00|392.55|390.55|393|391|393|391|392.55|390.55|8
1721146210000|2024-07-16 16:10:10|393.05|391.05|393.49|391.49|393.49|391.49|393.05|391.05|10
1721146220000|2024-07-16 16:10:20|393.53|391.53|393.51|391.51|393.74|391.74|393.46|391.46|24
1721146230000|2024-07-16 16:10:30|393.5|391.5|393.72|391.72|393.72|391.72|393.5|391.5|20
1721146240000|2024-07-16 16:10:40|393.73|391.73|393.73|391.73|394.02|392.02|393.67|391.67|21
1721146250000|2024-07-16 16:10:50|393.67|391.67|393.58|391.58|393.69|391.69|393.48|391.48|22
1721146260000|2024-07-16 16:11:00|393.64|391.64|393.87|391.87|393.94|391.94|393.62|391.62|18
1721146270000|2024-07-16 16:11:10|393.86|391.86|394|392|394.16|392.16|393.73|391.73|33
1721146280000|2024-07-16 16:11:20|394.04|392.04|393.98|391.98|394.2|392.2|393.82|391.82|26
1721146290000|2024-07-16 16:11:30|393.99|391.99|393.64|391.64|393.99|391.99|393.64|391.64|24
1721146300000|2024-07-16 16:11:40|393.59|391.59|393.48|391.48|393.59|391.59|393.48|391.48|2
1721146320000|2024-07-16 16:12:00|393.29|391.29|392.94|390.94|393.29|391.29|392.92|390.92|8
1721146330000|2024-07-16 16:12:10|392.88|390.88|392.76|390.76|392.88|390.88|392.72|390.72|25
1721146340000|2024-07-16 16:12:20|392.73|390.73|392.3|390.3|392.73|390.73|392.3|390.3|17
1721146350000|2024-07-16 16:12:30|391.79|389.79|390.21|388.21|391.96|389.96|390.21|388.21|28
1721146360000|2024-07-16 16:12:40|390.2|388.2|390.36|388.36|390.51|388.51|390.18|388.18|27
1721146370000|2024-07-16 16:12:50|390.39|388.39|389.02|387.02|390.42|388.42|388.97|386.97|28
1721146380000|2024-07-16 16:13:00|389.14|387.14|389.9|387.9|389.9|387.9|389.14|387.14|30
1721146390000|2024-07-16 16:13:10|389.91|387.91|390|388|390.12|388.12|389.87|387.87|25
1721146400000|2024-07-16 16:13:20|390.02|388.02|390.04|388.04|390.05|388.05|389.94|387.94|25
1721146410000|2024-07-16 16:13:30|390.01|388.01|389.92|387.92|390.01|388.01|389.88|387.88|21
1721146420000|2024-07-16 16:13:40|389.88|387.88|389.72|387.72|389.94|387.94|389.72|387.72|14
1721146430000|2024-07-16 16:13:50|389.71|387.71|389.49|387.49|389.71|387.71|389.29|387.29|30
1721146440000|2024-07-16 16:14:00|389.46|387.46|389.56|387.56|389.72|387.72|389.46|387.46|15
1721146450000|2024-07-16 16:14:10|389.61|387.61|389.42|387.42|389.62|387.62|389.39|387.39|31
1721146460000|2024-07-16 16:14:20|389.45|387.45|389.6|387.6|389.61|387.61|389.45|387.45|17
1721146470000|2024-07-16 16:14:30|389.66|387.66|390.82|388.82|390.82|388.82|389.66|387.66|17
1721146480000|2024-07-16 16:14:40|391.04|389.04|390.8|388.8|391.04|389.04|390.67|388.67|17
1721146490000|2024-07-16 16:14:50|390.74|388.74|390.55|388.55|390.79|388.79|390.49|388.49|30
1721146500000|2024-07-16 16:15:00|390.62|388.62|390.19|388.19|390.62|388.62|390.13|388.13|38
1721146510000|2024-07-16 16:15:10|390.16|388.16|390.09|388.09|390.16|388.16|389.99|387.99|33
1721146520000|2024-07-16 16:15:20|390.06|388.06|390.13|388.13|390.32|388.32|389.82|387.82|26
1721146530000|2024-07-16 16:15:30|390.14|388.14|390.56|388.56|390.65|388.65|390.08|388.08|36
1721146540000|2024-07-16 16:15:40|390.57|388.57|389.9|387.9|390.57|388.57|389.89|387.89|26
1721146550000|2024-07-16 16:15:50|389.89|387.89|389.73|387.73|389.89|387.89|389.71|387.71|26
1721146560000|2024-07-16 16:16:00|389.72|387.72|389.42|387.42|389.77|387.77|389.42|387.42|28
1721146570000|2024-07-16 16:16:10|389.45|387.45|389.04|387.04|389.45|387.45|389.04|387.04|28
1721146580000|2024-07-16 16:16:20|388.94|386.94|388.94|386.94|389.04|387.04|388.88|386.88|23
1721146590000|2024-07-16 16:16:30|389.02|387.02|389.01|387.01|389.26|387.26|388.99|386.99|32
1721146600000|2024-07-16 16:16:40|389.09|387.09|388.96|386.96|389.22|387.22|388.96|386.96|22
1721146610000|2024-07-16 16:16:50|389.03|387.03|389.02|387.02|389.11|387.11|388.87|386.87|25
1721146620000|2024-07-16 16:17:00|389.09|387.09|389|387|389.09|387.09|388.84|386.84|28
1721146630000|2024-07-16 16:17:10|388.99|386.99|388.82|386.82|388.99|386.99|388.77|386.77|25
1721146640000|2024-07-16 16:17:20|388.85|386.85|388.74|386.74|388.87|386.87|388.68|386.68|27
1721146650000|2024-07-16 16:17:30|388.73|386.73|388.86|386.86|388.86|386.86|388.67|386.67|22
1721146660000|2024-07-16 16:17:40|388.9|386.9|389.05|387.05|389.07|387.07|388.79|386.79|25
1721146670000|2024-07-16 16:17:50|389.07|387.07|388.86|386.86|389.15|387.15|388.83|386.83|27
1721146680000|2024-07-16 16:18:00|388.85|386.85|388.67|386.67|388.85|386.85|388.61|386.61|26
1721146690000|2024-07-16 16:18:10|388.66|386.66|388.67|386.67|388.82|386.82|388.66|386.66|18
1721146700000|2024-07-16 16:18:20|388.66|386.66|388.73|386.73|388.78|386.78|388.65|386.65|9
1721146710000|2024-07-16 16:18:30|388.77|386.77|389.14|387.14|389.14|387.14|388.75|386.75|15
1721146720000|2024-07-16 16:18:40|389.11|387.11|389.21|387.21|389.29|387.29|389.01|387.01|20
1721146730000|2024-07-16 16:18:50|389.27|387.27|388.88|386.88|389.27|387.27|388.88|386.88|24
1721146740000|2024-07-16 16:19:00|388.93|386.93|388.95|386.95|388.98|386.98|388.79|386.79|25
1721146750000|2024-07-16 16:19:10|389|387|389.13|387.13|389.21|387.21|388.98|386.98|23
1721146760000|2024-07-16 16:19:20|389.12|387.12|389.11|387.11|389.12|387.12|388.94|386.94|25
1721146770000|2024-07-16 16:19:30|389.15|387.15|388.94|386.94|389.15|387.15|388.92|386.92|24
1721146780000|2024-07-16 16:19:40|388.93|386.93|388.95|386.95|389.05|387.05|388.9|386.9|19
1721146790000|2024-07-16 16:19:50|389.01|387.01|388.84|386.84|389.01|387.01|388.83|386.83|20
1721146800000|2024-07-16 16:20:00|388.83|386.83|388.84|386.84|388.89|386.89|388.77|386.77|14
1721146810000|2024-07-16 16:20:10|388.81|386.81|388.67|386.67|388.81|386.81|388.65|386.65|26
1721146820000|2024-07-16 16:20:20|388.64|386.64|388.57|386.57|388.65|386.65|388.57|386.57|14
1721146830000|2024-07-16 16:20:30|388.56|386.56|388.37|386.37|388.57|386.57|388.36|386.36|13
1721146840000|2024-07-16 16:20:40|388.36|386.36|388.23|386.23|388.36|386.36|388.18|386.18|22
1721146850000|2024-07-16 16:20:50|388.22|386.22|388.19|386.19|388.28|386.28|388.1|386.1|28
1721146860000|2024-07-16 16:21:00|388.18|386.18|386.82|384.82|388.47|386.47|386.82|384.82|19
1721146870000|2024-07-16 16:21:10|386.92|384.92|387.07|385.07|387.09|385.09|386.92|384.92|26
1721146880000|2024-07-16 16:21:20|387.06|385.06|387.07|385.07|387.17|385.17|386.99|384.99|27
1721146890000|2024-07-16 16:21:30|387.08|385.08|386.79|384.79|387.13|385.13|386.79|384.79|27
1721146900000|2024-07-16 16:21:40|386.78|384.78|386.67|384.67|386.8|384.8|386.59|384.59|26
1721146910000|2024-07-16 16:21:50|386.66|384.66|386.12|384.12|386.67|384.67|386.12|384.12|21
1721146920000|2024-07-16 16:22:00|386.13|384.13|386.35|384.35|386.53|384.53|386.12|384.12|29
1721146930000|2024-07-16 16:22:10|386.33|384.33|386.17|384.17|386.47|384.47|386.17|384.17|30
1721146940000|2024-07-16 16:22:20|386.2|384.2|386.41|384.41|386.52|384.52|386.2|384.2|27
1721146950000|2024-07-16 16:22:30|386.42|384.42|386.63|384.63|386.65|384.65|386.31|384.31|31
1721146960000|2024-07-16 16:22:40|386.61|384.61|387.06|385.06|387.07|385.07|386.57|384.57|33
1721146970000|2024-07-16 16:22:50|387.08|385.08|386.97|384.97|387.13|385.13|386.82|384.82|28
1721146980000|2024-07-16 16:23:00|386.98|384.98|386.87|384.87|387|385|386.79|384.79|21
1721146990000|2024-07-16 16:23:10|386.86|384.86|386.96|384.96|386.96|384.96|386.79|384.79|21
1721147000000|2024-07-16 16:23:20|386.98|384.98|386.76|384.76|387.06|385.06|386.72|384.72|23
1721147010000|2024-07-16 16:23:30|386.78|384.78|386.73|384.73|386.85|384.85|386.73|384.73|20
1721147020000|2024-07-16 16:23:40|385.98|383.98|386.35|384.35|386.35|384.35|385.81|383.81|27
1721147030000|2024-07-16 16:23:50|386.36|384.36|386.77|384.77|386.77|384.77|386.36|384.36|9
1721147040000|2024-07-16 16:24:00|386.76|384.76|387.23|385.23|387.23|385.23|386.76|384.76|20
1721147050000|2024-07-16 16:24:10|387.22|385.22|387.3|385.3|387.3|385.3|387.21|385.21|10
1721147060000|2024-07-16 16:24:20|387.29|385.29|387.15|385.15|387.29|385.29|387.11|385.11|15
1721147070000|2024-07-16 16:24:30|387.2|385.2|386.91|384.91|387.22|385.22|386.91|384.91|13
1721147080000|2024-07-16 16:24:40|386.92|384.92|386.96|384.96|387.02|385.02|386.9|384.9|12
1721147090000|2024-07-16 16:24:50|386.99|384.99|386.99|384.99|387.1|385.1|386.97|384.97|22
1721147100000|2024-07-16 16:25:00|387|385|386.86|384.86|387|385|386.85|384.85|16
1721147110000|2024-07-16 16:25:10|386.82|384.82|387.2|385.2|387.28|385.28|386.82|384.82|26
1721147120000|2024-07-16 16:25:20|387.21|385.21|387.29|385.29|387.29|385.29|387.14|385.14|13
1721147130000|2024-07-16 16:25:30|387.3|385.3|387.3|385.3|387.3|385.3|387.3|385.3|1
1721147140000|2024-07-16 16:25:40|387.31|385.31|387.51|385.51|387.51|385.51|387.31|385.31|11
1721147150000|2024-07-16 16:25:50|387.53|385.53|387.44|385.44|387.92|385.92|387.41|385.41|29
1721147160000|2024-07-16 16:26:00|387.43|385.43|387.4|385.4|387.51|385.51|387.29|385.29|23
1721147170000|2024-07-16 16:26:10|387.43|385.43|387.61|385.61|387.66|385.66|387.37|385.37|23
1721147180000|2024-07-16 16:26:20|387.57|385.57|387.9|385.9|387.9|385.9|387.57|385.57|16
1721147190000|2024-07-16 16:26:30|387.94|385.94|388.09|386.09|388.09|386.09|387.94|385.94|3
1721147200000|2024-07-16 16:26:40|388.2|386.2|388.38|386.38|388.47|386.47|388.2|386.2|10
1721147210000|2024-07-16 16:26:50|388.39|386.39|388.33|386.33|388.42|386.42|388.27|386.27|25
1721147220000|2024-07-16 16:27:00|388.3|386.3|388.14|386.14|388.3|386.3|388.14|386.14|29
1721147230000|2024-07-16 16:27:10|388.12|386.12|387.68|385.68|388.12|386.12|387.66|385.66|23
1721147240000|2024-07-16 16:27:20|387.69|385.69|387.64|385.64|387.71|385.71|387.53|385.53|28
1721147250000|2024-07-16 16:27:30|387.62|385.62|387.82|385.82|387.88|385.88|387.62|385.62|30
1721147260000|2024-07-16 16:27:40|387.86|385.86|388.09|386.09|388.09|386.09|387.86|385.86|15
1721147270000|2024-07-16 16:27:50|388.19|386.19|388.33|386.33|388.43|386.43|388.19|386.19|22
1721147280000|2024-07-16 16:28:00|388.36|386.36|388.05|386.05|388.4|386.4|388.05|386.05|29
1721147290000|2024-07-16 16:28:10|388.04|386.04|387.7|385.7|388.04|386.04|387.68|385.68|20
1721147300000|2024-07-16 16:28:20|387.69|385.69|387.68|385.68|387.77|385.77|387.57|385.57|19
1721147310000|2024-07-16 16:28:30|387.77|385.77|387.85|385.85|387.88|385.88|387.64|385.64|28
1721147320000|2024-07-16 16:28:40|387.81|385.81|387.24|385.24|387.81|385.81|386.91|384.91|33
1721147330000|2024-07-16 16:28:50|387.3|385.3|387.42|385.42|387.5|385.5|387.3|385.3|23
1721147340000|2024-07-16 16:29:00|387.43|385.43|387.62|385.62|387.72|385.72|387.43|385.43|24
1721147350000|2024-07-16 16:29:10|387.61|385.61|387.8|385.8|387.89|385.89|387.61|385.61|28
1721147360000|2024-07-16 16:29:20|387.78|385.78|387.39|385.39|387.78|385.78|387.32|385.32|26
1721147370000|2024-07-16 16:29:30|387.38|385.38|387.21|385.21|387.41|385.41|387.21|385.21|24
1721147380000|2024-07-16 16:29:40|387.18|385.18|387.62|385.62|387.62|385.62|387.18|385.18|20
1721147390000|2024-07-16 16:29:50|387.66|385.66|387.63|385.63|387.68|385.68|387.63|385.63|17
1721147400000|2024-07-16 16:30:00|387.62|385.62|387.2|385.2|387.62|385.62|387.2|385.2|17
1721147410000|2024-07-16 16:30:10|387.22|385.22|387.16|385.16|387.37|385.37|387.16|385.16|33
1721147420000|2024-07-16 16:30:20|387.15|385.15|386.98|384.98|387.15|385.15|386.91|384.91|26
1721147430000|2024-07-16 16:30:30|386.97|384.97|386.93|384.93|387.06|385.06|386.9|384.9|23
1721147440000|2024-07-16 16:30:40|386.91|384.91|386.83|384.83|386.92|384.92|386.51|384.51|35
1721147450000|2024-07-16 16:30:50|386.77|384.77|386.83|384.83|386.93|384.93|386.6|384.6|33
1721147460000|2024-07-16 16:31:00|386.8|384.8|386.83|384.83|386.88|384.88|386.65|384.65|34
1721147470000|2024-07-16 16:31:10|386.96|384.96|386.73|384.73|386.99|384.99|386.51|384.51|34
1721147480000|2024-07-16 16:31:20|386.72|384.72|386.94|384.94|386.97|384.97|386.6|384.6|28
1721147490000|2024-07-16 16:31:30|387|385|386.53|384.53|387.01|385.01|386.53|384.53|30
1721147500000|2024-07-16 16:31:40|386.52|384.52|386.9|384.9|386.97|384.97|386.52|384.52|26
1721147510000|2024-07-16 16:31:50|386.91|384.91|386.99|384.99|387.01|385.01|386.87|384.87|24
1721147520000|2024-07-16 16:32:00|386.93|384.93|387.04|385.04|387.04|385.04|386.88|384.88|28
1721147530000|2024-07-16 16:32:10|387.1|385.1|386.96|384.96|387.17|385.17|386.95|384.95|26
1721147540000|2024-07-16 16:32:20|386.94|384.94|386.5|384.5|387.01|385.01|386.49|384.49|30
1721147550000|2024-07-16 16:32:30|386.49|384.49|386.64|384.64|386.77|384.77|386.49|384.49|30
1721147560000|2024-07-16 16:32:40|386.69|384.69|386.87|384.87|386.96|384.96|386.62|384.62|30
1721147570000|2024-07-16 16:32:50|386.86|384.86|386.67|384.67|386.92|384.92|386.67|384.67|28
1721147580000|2024-07-16 16:33:00|386.66|384.66|386.69|384.69|386.69|384.69|386.56|384.56|28
1721147590000|2024-07-16 16:33:10|386.73|384.73|387.13|385.13|387.13|385.13|386.65|384.65|19
1721147600000|2024-07-16 16:33:20|387.16|385.16|387.34|385.34|387.34|385.34|387|385|16
1721147610000|2024-07-16 16:33:30|387.32|385.32|387.16|385.16|387.33|385.33|387.08|385.08|26
1721147620000|2024-07-16 16:33:40|387.2|385.2|387.34|385.34|387.34|385.34|387.04|385.04|26
1721147630000|2024-07-16 16:33:50|387.32|385.32|387.26|385.26|387.32|385.32|387.04|385.04|27
1721147640000|2024-07-16 16:34:00|387.3|385.3|386.7|384.7|387.3|385.3|386.7|384.7|28
1721147650000|2024-07-16 16:34:10|386.69|384.69|386.82|384.82|386.88|384.88|386.68|384.68|26
1721147660000|2024-07-16 16:34:20|386.76|384.76|387.09|385.09|387.15|385.15|386.74|384.74|25
1721147670000|2024-07-16 16:34:30|387.1|385.1|387.07|385.07|387.18|385.18|386.99|384.99|25
1721147680000|2024-07-16 16:34:40|387.12|385.12|387.24|385.24|387.34|385.34|387.12|385.12|20
1721147690000|2024-07-16 16:34:50|387.19|385.19|387.05|385.05|387.29|385.29|387.05|385.05|23
1721147700000|2024-07-16 16:35:00|387.04|385.04|386.63|384.63|387.04|385.04|386.58|384.58|32
1721147710000|2024-07-16 16:35:10|386.62|384.62|386.64|384.64|386.76|384.76|386.53|384.53|31
1721147720000|2024-07-16 16:35:20|386.59|384.59|386.63|384.63|386.79|384.79|386.43|384.43|31
1721147730000|2024-07-16 16:35:30|386.6|384.6|386.46|384.46|386.67|384.67|386.45|384.45|26
1721147740000|2024-07-16 16:35:40|386.5|384.5|386.62|384.62|386.63|384.63|386.5|384.5|24
1721147750000|2024-07-16 16:35:50|386.63|384.63|386.51|384.51|386.63|384.63|386.35|384.35|23
1721147760000|2024-07-16 16:36:00|386.54|384.54|386.77|384.77|386.83|384.83|386.51|384.51|24
1721147770000|2024-07-16 16:36:10|386.79|384.79|386.88|384.88|386.88|384.88|386.79|384.79|9
1721147780000|2024-07-16 16:36:20|386.86|384.86|386.88|384.88|386.88|384.88|386.73|384.73|19
1721147790000|2024-07-16 16:36:30|386.86|384.86|386.64|384.64|386.86|384.86|386.64|384.64|24
1721147800000|2024-07-16 16:36:40|386.63|384.63|386.59|384.59|386.67|384.67|386.46|384.46|29
1721147810000|2024-07-16 16:36:50|386.58|384.58|386.77|384.77|386.81|384.81|386.5|384.5|27
1721147820000|2024-07-16 16:37:00|386.79|384.79|386.88|384.88|386.88|384.88|386.79|384.79|5
1721147830000|2024-07-16 16:37:10|386.99|384.99|387.1|385.1|387.1|385.1|386.99|384.99|2
1721147850000|2024-07-16 16:37:30|387.08|385.08|387.26|385.26|387.26|385.26|387.08|385.08|5
1721147860000|2024-07-16 16:37:40|387.25|385.25|387.22|385.22|387.26|385.26|387.19|385.19|11
1721147870000|2024-07-16 16:37:50|387.2|385.2|387.01|385.01|387.26|385.26|387.01|385.01|23
1721147880000|2024-07-16 16:38:00|387.1|385.1|387.2|385.2|387.2|385.2|386.98|384.98|24
1721147890000|2024-07-16 16:38:10|387.18|385.18|387.34|385.34|387.34|385.34|387.18|385.18|7
1721147900000|2024-07-16 16:38:20|387.49|385.49|387.67|385.67|387.68|385.68|387.49|385.49|7
1721147910000|2024-07-16 16:38:30|387.68|385.68|387.67|385.67|387.68|385.68|387.66|385.66|16
1721147920000|2024-07-16 16:38:40|387.66|385.66|387.68|385.68|387.68|385.68|387.61|385.61|10
1721147930000|2024-07-16 16:38:50|387.69|385.69|387.9|385.9|387.9|385.9|387.69|385.69|3
1721147940000|2024-07-16 16:39:00|387.89|385.89|387.9|385.9|387.9|385.9|387.89|385.89|2
1721147950000|2024-07-16 16:39:10|387.92|385.92|388.08|386.08|388.08|386.08|387.92|385.92|3
1721147970000|2024-07-16 16:39:30|388.18|386.18|388.27|386.27|388.27|386.27|388.18|386.18|2
1721147990000|2024-07-16 16:39:50|388.28|386.28|388.66|386.66|388.7|386.7|388.28|386.28|14
1721148000000|2024-07-16 16:40:00|388.72|386.72|388.73|386.73|388.73|386.73|388.67|386.67|13
1721148020000|2024-07-16 16:40:20|388.81|386.81|388.9|386.9|388.9|386.9|388.81|386.81|2
1721148030000|2024-07-16 16:40:30|388.92|386.92|388.92|386.92|388.92|386.92|388.92|386.92|1
1721148040000|2024-07-16 16:40:40|388.93|386.93|388.93|386.93|388.93|386.93|388.91|386.91|5
1721148050000|2024-07-16 16:40:50|388.96|386.96|389.2|387.2|389.2|387.2|388.96|386.96|3
1721148060000|2024-07-16 16:41:00|389.3|387.3|389.43|387.43|389.44|387.44|389.3|387.3|7
1721148070000|2024-07-16 16:41:10|389.44|387.44|389.44|387.44|389.44|387.44|389.32|387.32|14
1721148080000|2024-07-16 16:41:20|389.37|387.37|389.26|387.26|389.41|387.41|389.24|387.24|15
1721148090000|2024-07-16 16:41:30|389.33|387.33|389.4|387.4|389.4|387.4|389.15|387.15|25
1721148100000|2024-07-16 16:41:40|389.44|387.44|389.44|387.44|389.44|387.44|389.38|387.38|9
1721148110000|2024-07-16 16:41:50|389.43|387.43|389.4|387.4|389.43|387.43|389.4|387.4|2
1721148120000|2024-07-16 16:42:00|389.41|387.41|389.44|387.44|389.44|387.44|389.4|387.4|4
1721148130000|2024-07-16 16:42:10|389.47|387.47|389.63|387.63|389.63|387.63|389.47|387.47|4
1721148140000|2024-07-16 16:42:20|389.59|387.59|389.39|387.39|389.59|387.59|389.39|387.39|24
1721148150000|2024-07-16 16:42:30|389.34|387.34|389.61|387.61|389.61|387.61|389.29|387.29|16
1721148160000|2024-07-16 16:42:40|389.62|387.62|389.3|387.3|389.63|387.63|389.3|387.3|23
1721148170000|2024-07-16 16:42:50|389.33|387.33|389.14|387.14|389.33|387.33|389.1|387.1|24
1721148180000|2024-07-16 16:43:00|389.1|387.1|389.06|387.06|389.11|387.11|389.04|387.04|22
1721148190000|2024-07-16 16:43:10|389.09|387.09|388.58|386.58|389.12|387.12|388.54|386.54|20
1721148200000|2024-07-16 16:43:20|388.57|386.57|388.02|386.02|388.57|386.57|388.02|386.02|25
1721148210000|2024-07-16 16:43:30|387.93|385.93|387.69|385.69|387.98|385.98|387.69|385.69|24
1721148220000|2024-07-16 16:43:40|387.67|385.67|387.93|385.93|388.07|386.07|387.66|385.66|30
1721148230000|2024-07-16 16:43:50|387.94|385.94|387.82|385.82|387.99|385.99|387.81|385.81|29
1721148240000|2024-07-16 16:44:00|387.83|385.83|387.46|385.46|387.85|385.85|387.46|385.46|30
1721148250000|2024-07-16 16:44:10|387.45|385.45|387.24|385.24|387.45|385.45|387.24|385.24|27
1721148260000|2024-07-16 16:44:20|387.25|385.25|386.8|384.8|387.25|385.25|386.8|384.8|29
1721148270000|2024-07-16 16:44:30|386.9|384.9|386.88|384.88|386.9|384.9|386.88|384.88|2
1721148280000|2024-07-16 16:44:40|386.91|384.91|386.86|384.86|386.96|384.96|386.8|384.8|26
1721148290000|2024-07-16 16:44:50|386.92|384.92|386.8|384.8|386.92|384.92|386.8|384.8|22
1721148300000|2024-07-16 16:45:00|386.86|384.86|386.88|384.88|386.96|384.96|386.82|384.82|31
1721148310000|2024-07-16 16:45:10|386.93|384.93|386.91|384.91|387.08|385.08|386.87|384.87|27
1721148320000|2024-07-16 16:45:20|386.88|384.88|386.69|384.69|386.88|384.88|386.67|384.67|17
1721148330000|2024-07-16 16:45:30|386.7|384.7|386.69|384.69|386.83|384.83|386.63|384.63|33
1721148340000|2024-07-16 16:45:40|386.71|384.71|386.87|384.87|386.89|384.89|386.71|384.71|28
1721148350000|2024-07-16 16:45:50|386.86|384.86|387|385|387.08|385.08|386.86|384.86|27
1721148360000|2024-07-16 16:46:00|386.96|384.96|386.36|384.36|387.01|385.01|386.19|384.19|30
1721148370000|2024-07-16 16:46:10|386.35|384.35|386.84|384.84|387.02|385.02|386.35|384.35|25
1721148380000|2024-07-16 16:46:20|386.93|384.93|386.9|384.9|387.29|385.29|386.83|384.83|30
1721148390000|2024-07-16 16:46:30|386.95|384.95|387.39|385.39|387.42|385.42|386.95|384.95|34
1721148400000|2024-07-16 16:46:40|387.46|385.46|387.31|385.31|387.6|385.6|387.2|385.2|29
1721148410000|2024-07-16 16:46:50|387.33|385.33|387.25|385.25|387.47|385.47|387.25|385.25|30
1721148420000|2024-07-16 16:47:00|387.28|385.28|387.02|385.02|387.4|385.4|387|385|34
1721148430000|2024-07-16 16:47:10|387.06|385.06|387.27|385.27|387.33|385.33|387.06|385.06|33
1721148440000|2024-07-16 16:47:20|387.18|385.18|387.39|385.39|387.42|385.42|387.05|385.05|33
1721148450000|2024-07-16 16:47:30|387.37|385.37|387.38|385.38|387.55|385.55|387.32|385.32|31
1721148460000|2024-07-16 16:47:40|387.37|385.37|386.81|384.81|387.42|385.42|386.81|384.81|29
1721148470000|2024-07-16 16:47:50|386.75|384.75|387.43|385.43|387.44|385.44|386.71|384.71|36
1721148480000|2024-07-16 16:48:00|387.44|385.44|387.18|385.18|387.52|385.52|387.18|385.18|33
1721148490000|2024-07-16 16:48:10|387.21|385.21|387.68|385.68|387.68|385.68|387.21|385.21|24
1721148500000|2024-07-16 16:48:20|387.62|385.62|387.68|385.68|387.68|385.68|387.52|385.52|12
1721148510000|2024-07-16 16:48:30|387.75|385.75|387.82|385.82|387.82|385.82|387.75|385.75|2
1721148520000|2024-07-16 16:48:40|387.96|385.96|387.85|385.85|388.01|386.01|387.85|385.85|16
1721148530000|2024-07-16 16:48:50|387.82|385.82|387.89|385.89|387.9|385.9|387.7|385.7|25
1721148540000|2024-07-16 16:49:00|387.82|385.82|387.69|385.69|387.87|385.87|387.69|385.69|12
1721148550000|2024-07-16 16:49:10|387.71|385.71|388.04|386.04|388.04|386.04|387.71|385.71|27
1721148560000|2024-07-16 16:49:20|388.05|386.05|388.11|386.11|388.12|386.12|387.83|385.83|30
1721148570000|2024-07-16 16:49:30|388.13|386.13|388.06|386.06|388.13|386.13|387.93|385.93|33
1721148580000|2024-07-16 16:49:40|388.02|386.02|388.24|386.24|388.24|386.24|388.02|386.02|24
1721148590000|2024-07-16 16:49:50|388.2|386.2|388.16|386.16|388.24|386.24|388.16|386.16|13
1721148600000|2024-07-16 16:50:00|388.15|386.15|388.01|386.01|388.18|386.18|387.91|385.91|30
1721148610000|2024-07-16 16:50:10|387.91|385.91|388.22|386.22|388.23|386.23|387.8|385.8|34
1721148620000|2024-07-16 16:50:20|388.23|386.23|388.1|386.1|388.24|386.24|388.04|386.04|27
1721148630000|2024-07-16 16:50:30|388.04|386.04|388.07|386.07|388.15|386.15|387.95|385.95|32
1721148640000|2024-07-16 16:50:40|388.08|386.08|388.2|386.2|388.24|386.24|387.96|385.96|16
1721148650000|2024-07-16 16:50:50|388.19|386.19|388.24|386.24|388.24|386.24|388.1|386.1|9
1721148660000|2024-07-16 16:51:00|388.31|386.31|388.39|386.39|388.39|386.39|388.31|386.31|2
1721148670000|2024-07-16 16:51:10|388.49|386.49|389|387|389.17|387.17|388.49|386.49|23
1721148680000|2024-07-16 16:51:20|388.94|386.94|388.44|386.44|388.95|386.95|388.34|386.34|38
1721148690000|2024-07-16 16:51:30|388.46|386.46|388.34|386.34|388.53|386.53|388.31|386.31|28
1721148700000|2024-07-16 16:51:40|388.33|386.33|388.61|386.61|388.61|386.61|388.33|386.33|23
1721148710000|2024-07-16 16:51:50|388.62|386.62|388.41|386.41|388.65|386.65|388.3|386.3|24
1721148720000|2024-07-16 16:52:00|388.51|386.51|388.13|386.13|388.62|386.62|388.09|386.09|30
1721148730000|2024-07-16 16:52:10|388.18|386.18|388.31|386.31|388.37|386.37|388.02|386.02|32
1721148740000|2024-07-16 16:52:20|388.24|386.24|388.51|386.51|388.59|386.59|388.24|386.24|33
1721148750000|2024-07-16 16:52:30|388.61|386.61|388.54|386.54|388.74|386.74|388.49|386.49|34
1721148760000|2024-07-16 16:52:40|388.53|386.53|388.66|386.66|388.78|386.78|388.45|386.45|30
1721148770000|2024-07-16 16:52:50|388.63|386.63|388.72|386.72|388.72|386.72|388.47|386.47|28
1721148780000|2024-07-16 16:53:00|388.68|386.68|388.69|386.69|388.73|386.73|388.59|386.59|27
1721148790000|2024-07-16 16:53:10|388.68|386.68|388.79|386.79|388.8|386.8|388.57|386.57|30
1721148800000|2024-07-16 16:53:20|388.78|386.78|388.55|386.55|388.78|386.78|388.43|386.43|29
1721148810000|2024-07-16 16:53:30|388.54|386.54|388.52|386.52|388.55|386.55|388.28|386.28|26
1721148820000|2024-07-16 16:53:40|388.48|386.48|388.51|386.51|388.56|386.56|388.26|386.26|30
1721148830000|2024-07-16 16:53:50|388.52|386.52|388.54|386.54|388.67|386.67|388.51|386.51|30
1721148840000|2024-07-16 16:54:00|388.53|386.53|388.58|386.58|388.73|386.73|388.53|386.53|26
1721148850000|2024-07-16 16:54:10|388.56|386.56|388.51|386.51|388.56|386.56|388.42|386.42|26
1721148860000|2024-07-16 16:54:20|388.48|386.48|388.4|386.4|388.51|386.51|388.29|386.29|22
1721148870000|2024-07-16 16:54:30|388.39|386.39|388.24|386.24|388.43|386.43|388.17|386.17|25
1721148880000|2024-07-16 16:54:40|388.2|386.2|388.32|386.32|388.4|386.4|388.2|386.2|25
1721148890000|2024-07-16 16:54:50|388.33|386.33|388.34|386.34|388.4|386.4|388.26|386.26|30
1721148900000|2024-07-16 16:55:00|388.32|386.32|388.22|386.22|388.32|386.32|388.21|386.21|28
1721148910000|2024-07-16 16:55:10|388.21|386.21|388.19|386.19|388.23|386.23|388.12|386.12|25
1721148920000|2024-07-16 16:55:20|388.21|386.21|388.28|386.28|388.35|386.35|388.2|386.2|27
1721148930000|2024-07-16 16:55:30|388.3|386.3|388.34|386.34|388.44|386.44|388.28|386.28|25
1721148940000|2024-07-16 16:55:40|388.35|386.35|388.34|386.34|388.43|386.43|388.3|386.3|31
1721148950000|2024-07-16 16:55:50|388.33|386.33|388.44|386.44|388.48|386.48|388.33|386.33|26
1721148960000|2024-07-16 16:56:00|388.47|386.47|388.45|386.45|388.56|386.56|388.44|386.44|21
1721148970000|2024-07-16 16:56:10|388.43|386.43|388.44|386.44|388.48|386.48|388.39|386.39|22
1721148980000|2024-07-16 16:56:20|388.41|386.41|388.38|386.38|388.41|386.41|388.37|386.37|9
1721148990000|2024-07-16 16:56:30|388.4|386.4|388.39|386.39|388.42|386.42|388.39|386.39|9
1721149000000|2024-07-16 16:56:40|388.41|386.41|388.47|386.47|388.47|386.47|388.29|386.29|20
1721149010000|2024-07-16 16:56:50|388.48|386.48|388.51|386.51|388.53|386.53|388.46|386.46|20
1721149020000|2024-07-16 16:57:00|388.53|386.53|388.33|386.33|388.56|386.56|388.33|386.33|16
1721149030000|2024-07-16 16:57:10|388.32|386.32|388.23|386.23|388.32|386.32|388.18|386.18|18
1721149040000|2024-07-16 16:57:20|388.28|386.28|388.29|386.29|388.33|386.33|388.2|386.2|24
1721149050000|2024-07-16 16:57:30|388.31|386.31|388.56|386.56|388.56|386.56|388.3|386.3|19
1721149060000|2024-07-16 16:57:40|388.53|386.53|388.54|386.54|388.54|386.54|388.53|386.53|2
1721149070000|2024-07-16 16:57:50|388.53|386.53|388.56|386.56|388.56|386.56|388.53|386.53|6
1721149090000|2024-07-16 16:58:10|388.54|386.54|388.52|386.52|388.55|386.55|388.52|386.52|5
1721149100000|2024-07-16 16:58:20|388.5|386.5|388.56|386.56|388.56|386.56|388.5|386.5|3
1721149110000|2024-07-16 16:58:30|388.65|386.65|388.73|386.73|388.76|386.76|388.65|386.65|12
1721149120000|2024-07-16 16:58:40|388.75|386.75|388.74|386.74|388.76|386.76|388.72|386.72|15
1721149130000|2024-07-16 16:58:50|388.73|386.73|388.76|386.76|388.76|386.76|388.67|386.67|8
1721149140000|2024-07-16 16:59:00|388.78|386.78|388.81|386.81|388.81|386.81|388.78|386.78|3
1721149150000|2024-07-16 16:59:10|388.8|386.8|388.8|386.8|388.8|386.8|388.8|386.8|1
1721149170000|2024-07-16 16:59:30|388.81|386.81|388.94|386.94|388.94|386.94|388.81|386.81|5
1721149180000|2024-07-16 16:59:40|388.95|386.95|388.96|386.96|388.96|386.96|388.95|386.95|2
1721149190000|2024-07-16 16:59:50|388.99|386.99|389.23|387.23|389.23|387.23|388.99|386.99|4
1721149200000|2024-07-16 17:00:00|389.31|387.31|389.3|387.3|389.31|387.31|389.21|387.21|9
1721149210000|2024-07-16 17:00:10|389.2|387.2|389.23|387.23|389.3|387.3|389.2|387.2|21
1721149220000|2024-07-16 17:00:20|389.22|387.22|389.31|387.31|389.31|387.31|389.19|387.19|19
1721149230000|2024-07-16 17:00:30|389.29|387.29|389.27|387.27|389.29|387.29|389.24|387.24|9
1721149240000|2024-07-16 17:00:40|389.28|387.28|389.03|387.03|389.28|387.28|389.01|387.01|18
1721149250000|2024-07-16 17:00:50|389.02|387.02|389.31|387.31|389.31|387.31|388.9|386.9|26
1721149260000|2024-07-16 17:01:00|389.32|387.32|389.63|387.63|389.63|387.63|389.32|387.32|7
1721149270000|2024-07-16 17:01:10|389.61|387.61|389.97|387.97|389.99|387.99|389.61|387.61|7
1721149280000|2024-07-16 17:01:20|389.96|387.96|390.06|388.06|390.06|388.06|389.85|387.85|16
1721149290000|2024-07-16 17:01:30|390.08|388.08|390.33|388.33|390.37|388.37|390.08|388.08|6
1721149300000|2024-07-16 17:01:40|390.36|388.36|390.37|388.37|390.37|388.37|390.23|388.23|10
1721149310000|2024-07-16 17:01:50|390.38|388.38|390.4|388.4|390.4|388.4|390.38|388.38|5
1721149320000|2024-07-16 17:02:00|390.39|388.39|390.34|388.34|390.39|388.39|390.33|388.33|16
1721149330000|2024-07-16 17:02:10|390.36|388.36|390.26|388.26|390.38|388.38|390.24|388.24|18
1721149340000|2024-07-16 17:02:20|390.29|388.29|390.21|388.21|390.29|388.29|390.06|388.06|18
1721149350000|2024-07-16 17:02:30|390.27|388.27|390.39|388.39|390.39|388.39|390.27|388.27|11
1721149360000|2024-07-16 17:02:40|390.35|388.35|390.38|388.38|390.38|388.38|390.22|388.22|10
1721149370000|2024-07-16 17:02:50|390.35|388.35|390.39|388.39|390.39|388.39|390.35|388.35|5
1721149380000|2024-07-16 17:03:00|390.4|388.4|390.57|388.57|390.57|388.57|390.4|388.4|6
1721149390000|2024-07-16 17:03:10|390.54|388.54|390.18|388.18|390.54|388.54|390.17|388.17|20
1721149400000|2024-07-16 17:03:20|390.17|388.17|390.08|388.08|390.17|388.17|390.07|388.07|16
1721149410000|2024-07-16 17:03:30|390.15|388.15|390.17|388.17|390.17|388.17|390.06|388.06|18
1721149420000|2024-07-16 17:03:40|390.2|388.2|390.08|388.08|390.2|388.2|390.08|388.08|18
1721149430000|2024-07-16 17:03:50|390.12|388.12|390.05|388.05|390.12|388.12|390.04|388.04|16
1721149440000|2024-07-16 17:04:00|390.08|388.08|389.34|387.34|390.08|388.08|389.23|387.23|30
1721149450000|2024-07-16 17:04:10|389.37|387.37|389.21|387.21|389.37|387.37|389.1|387.1|24
1721149460000|2024-07-16 17:04:20|389.22|387.22|389.29|387.29|389.43|387.43|389.21|387.21|20
1721149470000|2024-07-16 17:04:30|389.3|387.3|389.69|387.69|389.78|387.78|389.3|387.3|22
1721149480000|2024-07-16 17:04:40|389.71|387.71|389.7|387.7|389.95|387.95|389.66|387.66|26
1721149490000|2024-07-16 17:04:50|389.71|387.71|389.71|387.71|389.75|387.75|389.69|387.69|10
1721149500000|2024-07-16 17:05:00|389.72|387.72|389.6|387.6|389.73|387.73|389.43|387.43|21
1721149510000|2024-07-16 17:05:10|389.56|387.56|389.43|387.43|389.56|387.56|389.27|387.27|21
1721149520000|2024-07-16 17:05:20|389.41|387.41|389.23|387.23|389.41|387.41|389.23|387.23|16
1721149530000|2024-07-16 17:05:30|389.22|387.22|388.86|386.86|389.22|387.22|388.84|386.84|20
1721149540000|2024-07-16 17:05:40|388.85|386.85|388.59|386.59|388.85|386.85|388.45|386.45|32
1721149550000|2024-07-16 17:05:50|388.58|386.58|388.68|386.68|388.68|386.68|388.4|386.4|29
1721149560000|2024-07-16 17:06:00|388.66|386.66|388.62|386.62|388.89|386.89|388.62|386.62|27
1721149570000|2024-07-16 17:06:10|388.64|386.64|388.63|386.63|388.66|386.66|388.59|386.59|21
1721149580000|2024-07-16 17:06:20|388.62|386.62|388.55|386.55|388.69|386.69|388.47|386.47|21
1721149590000|2024-07-16 17:06:30|388.56|386.56|388.28|386.28|388.57|386.57|388.28|386.28|30
1721149600000|2024-07-16 17:06:40|388.26|386.26|388.22|386.22|388.36|386.36|388.16|386.16|27
1721149610000|2024-07-16 17:06:50|388.27|386.27|388.76|386.76|389.01|387.01|388.19|386.19|32
1721149620000|2024-07-16 17:07:00|388.71|386.71|388.55|386.55|388.75|386.75|388.37|386.37|28
1721149630000|2024-07-16 17:07:10|388.71|386.71|388.46|386.46|388.71|386.71|388.44|386.44|26
1721149640000|2024-07-16 17:07:20|388.43|386.43|388.2|386.2|388.43|386.43|388.07|386.07|6
1721149650000|2024-07-16 17:07:30|388.18|386.18|388.37|386.37|388.42|386.42|388.1|386.1|28
1721149660000|2024-07-16 17:07:40|388.39|386.39|388.59|386.59|388.61|386.61|388.31|386.31|26
1721149670000|2024-07-16 17:07:50|388.54|386.54|388.55|386.55|388.66|386.66|388.54|386.54|14
1721149680000|2024-07-16 17:08:00|388.65|386.65|388.67|386.67|388.68|386.68|388.54|386.54|27
1721149690000|2024-07-16 17:08:10|388.68|386.68|388.72|386.72|388.83|386.83|388.68|386.68|22
1721149700000|2024-07-16 17:08:20|388.79|386.79|388.53|386.53|388.81|386.81|388.49|386.49|19
1721149710000|2024-07-16 17:08:30|388.51|386.51|388.82|386.82|388.85|386.85|388.47|386.47|21
1721149720000|2024-07-16 17:08:40|388.92|386.92|389.03|387.03|389.05|387.05|388.86|386.86|16
1721149730000|2024-07-16 17:08:50|389.07|387.07|389.26|387.26|389.26|387.26|389.01|387.01|20
1721149740000|2024-07-16 17:09:00|389.28|387.28|389.32|387.32|389.32|387.32|389.1|387.1|15
1721149750000|2024-07-16 17:09:10|389.33|387.33|389.2|387.2|389.33|387.33|389.19|387.19|22
1721149760000|2024-07-16 17:09:20|389.21|387.21|389.34|387.34|389.34|387.34|389.21|387.21|16
1721149770000|2024-07-16 17:09:30|389.33|387.33|389.05|387.05|389.33|387.33|389.05|387.05|13
1721149780000|2024-07-16 17:09:40|389.09|387.09|389.06|387.06|389.09|387.09|389.04|387.04|5
1721149790000|2024-07-16 17:09:50|389.04|387.04|389.41|387.41|389.41|387.41|389.04|387.04|18
1721149800000|2024-07-16 17:10:00|389.44|387.44|389.41|387.41|389.53|387.53|389.41|387.41|16
1721149810000|2024-07-16 17:10:10|389.42|387.42|389.25|387.25|389.42|387.42|389.25|387.25|16
1721149820000|2024-07-16 17:10:20|389.24|387.24|388.89|386.89|389.24|387.24|388.83|386.83|14
1721149830000|2024-07-16 17:10:30|388.84|386.84|388.73|386.73|388.88|386.88|388.73|386.73|10
1721149840000|2024-07-16 17:10:40|388.8|386.8|388.74|386.74|388.87|386.87|388.74|386.74|11
1721149850000|2024-07-16 17:10:50|388.75|386.75|388.77|386.77|388.81|386.81|388.75|386.75|23
1721149860000|2024-07-16 17:11:00|388.76|386.76|388.73|386.73|388.76|386.76|388.73|386.73|3
1721149870000|2024-07-16 17:11:10|388.68|386.68|388.53|386.53|388.68|386.68|388.5|386.5|16
1721149880000|2024-07-16 17:11:20|388.51|386.51|388.45|386.45|388.66|386.66|388.43|386.43|22
1721149890000|2024-07-16 17:11:30|388.46|386.46|388.71|386.71|388.71|386.71|388.45|386.45|19
1721149900000|2024-07-16 17:11:40|388.72|386.72|388.77|386.77|388.78|386.78|388.68|386.68|22
1721149910000|2024-07-16 17:11:50|388.76|386.76|388.78|386.78|388.8|386.8|388.74|386.74|26
1721149920000|2024-07-16 17:12:00|388.77|386.77|389|387|389.04|387.04|388.69|386.69|18
1721149930000|2024-07-16 17:12:10|389.01|387.01|388.85|386.85|389.02|387.02|388.78|386.78|23
1721149940000|2024-07-16 17:12:20|388.87|386.87|388.76|386.76|389.02|387.02|388.75|386.75|24
1721149950000|2024-07-16 17:12:30|388.74|386.74|388.76|386.76|388.84|386.84|388.72|386.72|19
1721149960000|2024-07-16 17:12:40|388.75|386.75|388.87|386.87|388.89|386.89|388.72|386.72|17
1721149970000|2024-07-16 17:12:50|388.85|386.85|388.71|386.71|388.85|386.85|388.7|386.7|18
1721149980000|2024-07-16 17:13:00|388.74|386.74|388.93|386.93|388.93|386.93|388.73|386.73|22
1721149990000|2024-07-16 17:13:10|388.91|386.91|388.89|386.89|388.95|386.95|388.83|386.83|19
1721150000000|2024-07-16 17:13:20|388.9|386.9|388.93|386.93|388.95|386.95|388.84|386.84|20
1721150010000|2024-07-16 17:13:30|388.97|386.97|388.91|386.91|389|387|388.87|386.87|18
1721150020000|2024-07-16 17:13:40|388.94|386.94|388.65|386.65|388.97|386.97|388.65|386.65|20
1721150030000|2024-07-16 17:13:50|388.63|386.63|388.72|386.72|388.74|386.74|388.63|386.63|9
1721150040000|2024-07-16 17:14:00|388.74|386.74|388.86|386.86|388.89|386.89|388.71|386.71|22
1721150050000|2024-07-16 17:14:10|388.87|386.87|388.91|386.91|388.92|386.92|388.87|386.87|13
1721150060000|2024-07-16 17:14:20|388.88|386.88|388.72|386.72|388.89|386.89|388.69|386.69|25
1721150070000|2024-07-16 17:14:30|388.71|386.71|388.71|386.71|388.71|386.71|388.66|386.66|18
1721150080000|2024-07-16 17:14:40|388.69|386.69|388.88|386.88|388.88|386.88|388.69|386.69|13
1721150090000|2024-07-16 17:14:50|388.89|386.89|388.92|386.92|388.92|386.92|388.88|386.88|6
1721150110000|2024-07-16 17:15:10|388.91|386.91|388.92|386.92|388.92|386.92|388.9|386.9|5
1721150120000|2024-07-16 17:15:20|388.91|386.91|388.83|386.83|388.91|386.91|388.82|386.82|8
1721150130000|2024-07-16 17:15:30|388.82|386.82|388.91|386.91|388.92|386.92|388.82|386.82|16
1721150140000|2024-07-16 17:15:40|388.92|386.92|388.92|386.92|388.92|386.92|388.92|386.92|1
1721150150000|2024-07-16 17:15:50|388.9|386.9|388.91|386.91|388.91|386.91|388.85|386.85|15
1721150160000|2024-07-16 17:16:00|388.92|386.92|388.47|386.47|388.92|386.92|388.47|386.47|24
1721150170000|2024-07-16 17:16:10|388.45|386.45|387.95|385.95|388.5|386.5|387.95|385.95|26
1721150180000|2024-07-16 17:16:20|387.92|385.92|387.8|385.8|387.93|385.93|387.73|385.73|14
1721150190000|2024-07-16 17:16:30|387.78|385.78|387.96|385.96|388.01|386.01|387.76|385.76|20
1721150200000|2024-07-16 17:16:40|387.95|385.95|388.21|386.21|388.22|386.22|387.94|385.94|24
1721150210000|2024-07-16 17:16:50|388.2|386.2|388.42|386.42|388.42|386.42|388.2|386.2|17
1721150220000|2024-07-16 17:17:00|388.43|386.43|388.36|386.36|388.49|386.49|388.28|386.28|28
1721150230000|2024-07-16 17:17:10|388.35|386.35|388.38|386.38|388.38|386.38|388.23|386.23|23
1721150240000|2024-07-16 17:17:20|388.42|386.42|388.53|386.53|388.53|386.53|388.39|386.39|22
1721150250000|2024-07-16 17:17:30|388.58|386.58|388.57|386.57|388.59|386.59|388.51|386.51|12
1721150260000|2024-07-16 17:17:40|388.53|386.53|388.66|386.66|388.66|386.66|388.53|386.53|18
1721150270000|2024-07-16 17:17:50|388.65|386.65|388.59|386.59|388.66|386.66|388.54|386.54|23
1721150280000|2024-07-16 17:18:00|388.66|386.66|388.54|386.54|388.74|386.74|388.54|386.54|19
1721150290000|2024-07-16 17:18:10|388.55|386.55|388.47|386.47|388.6|386.6|388.43|386.43|25
1721150300000|2024-07-16 17:18:20|388.5|386.5|388.18|386.18|388.5|386.5|388.16|386.16|24
1721150310000|2024-07-16 17:18:30|388.17|386.17|388.11|386.11|388.17|386.17|388.05|386.05|18
1721150320000|2024-07-16 17:18:40|388.14|386.14|388.5|386.5|388.53|386.53|388.1|386.1|25
1721150330000|2024-07-16 17:18:50|388.49|386.49|388.61|386.61|388.62|386.62|388.36|386.36|21
1721150340000|2024-07-16 17:19:00|388.7|386.7|388.53|386.53|388.7|386.7|388.52|386.52|24
1721150350000|2024-07-16 17:19:10|388.52|386.52|388.51|386.51|388.59|386.59|388.48|386.48|20
1721150360000|2024-07-16 17:19:20|388.55|386.55|388.55|386.55|388.61|386.61|388.5|386.5|27
1721150370000|2024-07-16 17:19:30|388.54|386.54|388.57|386.57|388.65|386.65|388.45|386.45|25
1721150380000|2024-07-16 17:19:40|388.55|386.55|388.55|386.55|388.65|386.65|388.54|386.54|24
1721150390000|2024-07-16 17:19:50|388.54|386.54|388.54|386.54|388.63|386.63|388.53|386.53|22
1721150400000|2024-07-16 17:20:00|388.53|386.53|388.9|386.9|388.92|386.92|388.51|386.51|25
1721150410000|2024-07-16 17:20:10|388.92|386.92|388.92|386.92|388.92|386.92|388.9|386.9|9
1721150420000|2024-07-16 17:20:20|388.9|386.9|388.92|386.92|388.92|386.92|388.87|386.87|10
1721150430000|2024-07-16 17:20:30|388.93|386.93|388.96|386.96|388.98|386.98|388.93|386.93|9
1721150440000|2024-07-16 17:20:40|388.97|386.97|388.98|386.98|388.98|386.98|388.97|386.97|2
1721150450000|2024-07-16 17:20:50|388.94|386.94|388.92|386.92|388.99|386.99|388.9|386.9|9
1721150460000|2024-07-16 17:21:00|388.91|386.91|388.85|386.85|388.94|386.94|388.71|386.71|13
1721150470000|2024-07-16 17:21:10|388.86|386.86|388.73|386.73|388.92|386.92|388.73|386.73|10
1721150480000|2024-07-16 17:21:20|388.72|386.72|388.61|386.61|388.75|386.75|388.57|386.57|19
1721150490000|2024-07-16 17:21:30|388.62|386.62|388.59|386.59|388.77|386.77|388.55|386.55|20
1721150500000|2024-07-16 17:21:40|388.58|386.58|388.52|386.52|388.58|386.58|388.43|386.43|24
1721150510000|2024-07-16 17:21:50|388.53|386.53|388.51|386.51|388.63|386.63|388.45|386.45|27
1721150520000|2024-07-16 17:22:00|388.5|386.5|388.51|386.51|388.67|386.67|388.48|386.48|24
1721150530000|2024-07-16 17:22:10|388.53|386.53|388.54|386.54|388.55|386.55|388.47|386.47|14
1721150540000|2024-07-16 17:22:20|388.59|386.59|388.4|386.4|388.68|386.68|388.35|386.35|22
1721150550000|2024-07-16 17:22:30|388.43|386.43|388.65|386.65|388.79|386.79|388.43|386.43|24
1721150560000|2024-07-16 17:22:40|388.64|386.64|388.48|386.48|388.68|386.68|388.48|386.48|24
1721150570000|2024-07-16 17:22:50|388.47|386.47|388.35|386.35|388.47|386.47|388.3|386.3|18
1721150580000|2024-07-16 17:23:00|388.37|386.37|388.21|386.21|388.38|386.38|388.2|386.2|21
1721150590000|2024-07-16 17:23:10|388.2|386.2|388.29|386.29|388.32|386.32|388.09|386.09|20
1721150600000|2024-07-16 17:23:20|388.33|386.33|388.48|386.48|388.48|386.48|388.33|386.33|21
1721150610000|2024-07-16 17:23:30|388.49|386.49|388.3|386.3|388.5|386.5|388.3|386.3|25
1721150620000|2024-07-16 17:23:40|388.32|386.32|388.36|386.36|388.37|386.37|388.29|386.29|13
1721150630000|2024-07-16 17:23:50|388.34|386.34|388.3|386.3|388.41|386.41|388.29|386.29|18
1721150640000|2024-07-16 17:24:00|388.31|386.31|388.38|386.38|388.41|386.41|388.31|386.31|20
1721150650000|2024-07-16 17:24:10|388.37|386.37|388.52|386.52|388.52|386.52|388.33|386.33|26
1721150660000|2024-07-16 17:24:20|388.51|386.51|388.3|386.3|388.52|386.52|388.29|386.29|18
1721150670000|2024-07-16 17:24:30|388.29|386.29|388.56|386.56|388.56|386.56|388.29|386.29|17
1721150680000|2024-07-16 17:24:40|388.52|386.52|388.43|386.43|388.55|386.55|388.41|386.41|17
1721150690000|2024-07-16 17:24:50|388.44|386.44|388.39|386.39|388.46|386.46|388.36|386.36|19
1721150700000|2024-07-16 17:25:00|388.41|386.41|388.55|386.55|388.56|386.56|388.32|386.32|26
1721150710000|2024-07-16 17:25:10|388.52|386.52|388.56|386.56|388.57|386.57|388.52|386.52|9
1721150720000|2024-07-16 17:25:20|388.57|386.57|388.56|386.56|388.58|386.58|388.51|386.51|9
1721150730000|2024-07-16 17:25:30|388.57|386.57|388.71|386.71|388.71|386.71|388.57|386.57|9
1721150740000|2024-07-16 17:25:40|388.72|386.72|388.74|386.74|388.74|386.74|388.72|386.72|3
1721150750000|2024-07-16 17:25:50|388.75|386.75|388.89|386.89|388.89|386.89|388.75|386.75|10
1721150760000|2024-07-16 17:26:00|388.9|386.9|388.93|386.93|388.93|386.93|388.9|386.9|4
1721150770000|2024-07-16 17:26:10|388.94|386.94|389.15|387.15|389.15|387.15|388.94|386.94|13
1721150780000|2024-07-16 17:26:20|389.22|387.22|389.24|387.24|389.25|387.25|389.22|387.22|6
1721150790000|2024-07-16 17:26:30|389.25|387.25|389.25|387.25|389.27|387.27|389.21|387.21|9
1721150800000|2024-07-16 17:26:40|389.26|387.26|389.06|387.06|389.26|387.26|389.06|387.06|10
1721150810000|2024-07-16 17:26:50|389.05|387.05|388.97|386.97|389.05|387.05|388.92|386.92|9
1721150820000|2024-07-16 17:27:00|388.98|386.98|389.13|387.13|389.14|387.14|388.97|386.97|22
1721150830000|2024-07-16 17:27:10|389.12|387.12|389.19|387.19|389.19|387.19|389.11|387.11|17
1721150840000|2024-07-16 17:27:20|389.2|387.2|389.23|387.23|389.23|387.23|389.18|387.18|10
1721150850000|2024-07-16 17:27:30|389.24|387.24|389.31|387.31|389.31|387.31|389.24|387.24|8
1721150860000|2024-07-16 17:27:40|389.3|387.3|389.31|387.31|389.31|387.31|389.3|387.3|2
1721150870000|2024-07-16 17:27:50|389.32|387.32|389.26|387.26|389.32|387.32|389.25|387.25|4
1721150880000|2024-07-16 17:28:00|389.27|387.27|389.23|387.23|389.28|387.28|389.2|387.2|8
1721150890000|2024-07-16 17:28:10|389.24|387.24|389.23|387.23|389.28|387.28|389.22|387.22|8
1721150900000|2024-07-16 17:28:20|389.24|387.24|389.26|387.26|389.26|387.26|389.24|387.24|3
1721150910000|2024-07-16 17:28:30|389.27|387.27|389.32|387.32|389.32|387.32|389.27|387.27|6
1721150920000|2024-07-16 17:28:40|389.41|387.41|389.45|387.45|389.45|387.45|389.41|387.41|5
1721150930000|2024-07-16 17:28:50|389.46|387.46|389.46|387.46|389.5|387.5|389.46|387.46|6
1721150940000|2024-07-16 17:29:00|389.41|387.41|389.44|387.44|389.47|387.47|389.39|387.39|12
1721150950000|2024-07-16 17:29:10|389.45|387.45|389.54|387.54|389.54|387.54|389.45|387.45|10
1721150960000|2024-07-16 17:29:20|389.55|387.55|389.68|387.68|389.68|387.68|389.55|387.55|7
1721150970000|2024-07-16 17:29:30|389.63|387.63|389.46|387.46|389.63|387.63|389.46|387.46|11
1721150980000|2024-07-16 17:29:40|389.43|387.43|389.46|387.46|389.47|387.47|389.42|387.42|7
1721150990000|2024-07-16 17:29:50|389.45|387.45|389.46|387.46|389.47|387.47|389.4|387.4|12
1721151000000|2024-07-16 17:30:00|389.41|387.41|389.44|387.44|389.48|387.48|389.34|387.34|23
1721151010000|2024-07-16 17:30:10|389.48|387.48|389.5|387.5|389.5|387.5|389.39|387.39|17
1721151020000|2024-07-16 17:30:20|389.47|387.47|389.39|387.39|389.48|387.48|389.34|387.34|19
1721151030000|2024-07-16 17:30:30|389.38|387.38|389.05|387.05|389.38|387.38|389.05|387.05|23
1721151040000|2024-07-16 17:30:40|389.07|387.07|389.02|387.02|389.13|387.13|389.02|387.02|16
1721151050000|2024-07-16 17:30:50|389.03|387.03|389.09|387.09|389.14|387.14|389|387|20
1721151060000|2024-07-16 17:31:00|389.12|387.12|389.15|387.15|389.16|387.16|389.1|387.1|18
1721151070000|2024-07-16 17:31:10|389.14|387.14|389.01|387.01|389.14|387.14|388.99|386.99|22
1721151080000|2024-07-16 17:31:20|389|387|388.99|386.99|389.08|387.08|388.99|386.99|20
1721151090000|2024-07-16 17:31:30|388.98|386.98|388.89|386.89|388.98|386.98|388.89|386.89|13
1721151100000|2024-07-16 17:31:40|388.88|386.88|388.76|386.76|388.88|386.88|388.75|386.75|20
1721151110000|2024-07-16 17:31:50|388.75|386.75|388.21|386.21|388.85|386.85|388.21|386.21|23
1721151120000|2024-07-16 17:32:00|388.2|386.2|388.1|386.1|388.33|386.33|388.07|386.07|18
1721151130000|2024-07-16 17:32:10|388.24|386.24|388.4|386.4|388.41|386.41|388.22|386.22|25
1721151140000|2024-07-16 17:32:20|388.38|386.38|388.23|386.23|388.39|386.39|388.13|386.13|21
1721151150000|2024-07-16 17:32:30|388.25|386.25|388.78|386.78|388.78|386.78|388.25|386.25|24
1721151160000|2024-07-16 17:32:40|388.77|386.77|388.81|386.81|388.88|386.88|388.7|386.7|24
1721151170000|2024-07-16 17:32:50|388.82|386.82|388.91|386.91|388.91|386.91|388.82|386.82|5
1721151180000|2024-07-16 17:33:00|388.95|386.95|389.5|387.5|389.5|387.5|388.95|386.95|13
1721151190000|2024-07-16 17:33:10|389.49|387.49|389.28|387.28|389.49|387.49|389.28|387.28|23
1721151200000|2024-07-16 17:33:20|389.32|387.32|389.1|387.1|389.32|387.32|388.98|386.98|26
1721151210000|2024-07-16 17:33:30|389.07|387.07|389.07|387.07|389.18|387.18|389.03|387.03|25
1721151220000|2024-07-16 17:33:40|389.05|387.05|389.14|387.14|389.17|387.17|389.02|387.02|24
1721151230000|2024-07-16 17:33:50|389.13|387.13|389.18|387.18|389.21|387.21|389.11|387.11|11
1721151240000|2024-07-16 17:34:00|389.19|387.19|389.21|387.21|389.32|387.32|389.13|387.13|30
1721151250000|2024-07-16 17:34:10|389.2|387.2|389.51|387.51|389.51|387.51|389.2|387.2|15
1721151260000|2024-07-16 17:34:20|389.52|387.52|389.46|387.46|389.58|387.58|389.46|387.46|16
1721151270000|2024-07-16 17:34:30|389.47|387.47|389.58|387.58|389.58|387.58|389.47|387.47|4
1721151290000|2024-07-16 17:34:50|389.64|387.64|389.8|387.8|389.8|387.8|389.64|387.64|3
1721151300000|2024-07-16 17:35:00|389.81|387.81|389.82|387.82|389.85|387.85|389.77|387.77|10
1721151310000|2024-07-16 17:35:10|389.8|387.8|389.63|387.63|389.8|387.8|389.61|387.61|11
1721151320000|2024-07-16 17:35:20|389.62|387.62|389.56|387.56|389.65|387.65|389.56|387.56|18
1721151330000|2024-07-16 17:35:30|389.54|387.54|389.73|387.73|389.81|387.81|389.54|387.54|18
1721151340000|2024-07-16 17:35:40|389.72|387.72|389.82|387.82|389.82|387.82|389.67|387.67|8
1721151350000|2024-07-16 17:35:50|389.8|387.8|389.73|387.73|389.82|387.82|389.73|387.73|16
1721151360000|2024-07-16 17:36:00|389.7|387.7|389.26|387.26|389.7|387.7|389.26|387.26|21
1721151370000|2024-07-16 17:36:10|389.2|387.2|389.23|387.23|389.23|387.23|389.03|387.03|29
1721151380000|2024-07-16 17:36:20|389.17|387.17|389.47|387.47|389.47|387.47|389.14|387.14|28
1721151390000|2024-07-16 17:36:30|389.57|387.57|389.6|387.6|389.61|387.61|389.47|387.47|26
1721151400000|2024-07-16 17:36:40|389.65|387.65|389.71|387.71|389.72|387.72|389.6|387.6|24
1721151410000|2024-07-16 17:36:50|389.7|387.7|389.73|387.73|389.81|387.81|389.7|387.7|20
1721151420000|2024-07-16 17:37:00|389.72|387.72|389.75|387.75|389.8|387.8|389.55|387.55|24
1721151430000|2024-07-16 17:37:10|389.7|387.7|389.79|387.79|389.81|387.81|389.7|387.7|17
1721151440000|2024-07-16 17:37:20|389.81|387.81|389.83|387.83|389.86|387.86|389.74|387.74|27
1721151450000|2024-07-16 17:37:30|389.92|387.92|389.7|387.7|389.93|387.93|389.66|387.66|28
1721151460000|2024-07-16 17:37:40|389.71|387.71|389.73|387.73|389.77|387.77|389.67|387.67|21
1721151470000|2024-07-16 17:37:50|389.72|387.72|389.63|387.63|389.74|387.74|389.6|387.6|23
1721151480000|2024-07-16 17:38:00|389.62|387.62|389.66|387.66|389.69|387.69|389.62|387.62|19
1721151490000|2024-07-16 17:38:10|389.65|387.65|389.77|387.77|389.77|387.77|389.62|387.62|18
1721151500000|2024-07-16 17:38:20|389.73|387.73|389.81|387.81|389.85|387.85|389.73|387.73|13
1721151510000|2024-07-16 17:38:30|389.8|387.8|389.76|387.76|389.82|387.82|389.73|387.73|17
1721151520000|2024-07-16 17:38:40|389.74|387.74|389.76|387.76|389.77|387.77|389.68|387.68|11
1721151530000|2024-07-16 17:38:50|389.75|387.75|389.66|387.66|389.79|387.79|389.65|387.65|14
1721151540000|2024-07-16 17:39:00|389.68|387.68|389.73|387.73|389.73|387.73|389.65|387.65|15
1721151550000|2024-07-16 17:39:10|389.7|387.7|389.87|387.87|389.88|387.88|389.7|387.7|22
1721151560000|2024-07-16 17:39:20|389.86|387.86|389.72|387.72|389.86|387.86|389.69|387.69|21
1721151570000|2024-07-16 17:39:30|389.75|387.75|389.65|387.65|389.78|387.78|389.63|387.63|21
1721151580000|2024-07-16 17:39:40|389.64|387.64|389.72|387.72|389.75|387.75|389.64|387.64|16
1721151590000|2024-07-16 17:39:50|389.76|387.76|389.96|387.96|389.96|387.96|389.76|387.76|12
1721151600000|2024-07-16 17:40:00|389.95|387.95|389.96|387.96|389.96|387.96|389.95|387.95|2
1721151610000|2024-07-16 17:40:10|389.92|387.92|389.8|387.8|389.92|387.92|389.78|387.78|13
1721151620000|2024-07-16 17:40:20|389.85|387.85|389.86|387.86|389.89|387.89|389.74|387.74|20
1721151630000|2024-07-16 17:40:30|389.85|387.85|389.83|387.83|389.91|387.91|389.8|387.8|13
1721151640000|2024-07-16 17:40:40|389.81|387.81|389.93|387.93|389.93|387.93|389.81|387.81|8
1721151650000|2024-07-16 17:40:50|389.94|387.94|389.99|387.99|389.99|387.99|389.94|387.94|6
1721151660000|2024-07-16 17:41:00|390.59|388.59|391.09|389.09|391.09|389.09|390.59|388.59|10
1721151670000|2024-07-16 17:41:10|391.1|389.1|391.26|389.26|391.71|389.71|391.1|389.1|14
1721151680000|2024-07-16 17:41:20|391.34|389.34|391.26|389.26|391.36|389.36|391.26|389.26|15
1721151690000|2024-07-16 17:41:30|391.24|389.24|391.59|389.59|391.59|389.59|391.22|389.22|6
1721151700000|2024-07-16 17:41:40|391.58|389.58|391.57|389.57|391.58|389.58|391.55|389.55|5
1721151710000|2024-07-16 17:41:50|391.54|389.54|391.14|389.14|391.59|389.59|391.12|389.12|14
1721151720000|2024-07-16 17:42:00|391.13|389.13|391.13|389.13|391.13|389.13|391.13|389.13|1
1721151730000|2024-07-16 17:42:10|391.12|389.12|391.03|389.03|391.15|389.15|391.03|389.03|14
1721151740000|2024-07-16 17:42:20|391.08|389.08|391.5|389.5|391.53|389.53|391.07|389.07|18
1721151750000|2024-07-16 17:42:30|391.51|389.51|391.59|389.59|391.59|389.59|391.48|389.48|9
1721151760000|2024-07-16 17:42:40|391.64|389.64|394.74|392.74|395.02|393.02|391.64|389.64|28
1721151770000|2024-07-16 17:42:50|394.75|392.75|394.83|392.83|394.92|392.92|394.61|392.61|18
1721151780000|2024-07-16 17:43:00|394.84|392.84|394.8|392.8|394.95|392.95|394.77|392.77|18
1721151790000|2024-07-16 17:43:10|394.79|392.79|394.73|392.73|394.79|392.79|394.73|392.73|3
1721151800000|2024-07-16 17:43:20|394.72|392.72|394.72|392.72|394.72|392.72|394.72|392.72|1
1721151810000|2024-07-16 17:43:30|394.68|392.68|394.7|392.7|394.74|392.74|394.68|392.68|5
1721151820000|2024-07-16 17:43:40|394.69|392.69|394.64|392.64|394.69|392.69|394.64|392.64|6
1721151830000|2024-07-16 17:43:50|394.61|392.61|394.6|392.6|394.64|392.64|394.6|392.6|4
1721151840000|2024-07-16 17:44:00|394.56|392.56|394.49|392.49|394.56|392.56|394.48|392.48|6
1721151850000|2024-07-16 17:44:10|394.5|392.5|394.49|392.49|394.51|392.51|394.49|392.49|5
1721151860000|2024-07-16 17:44:20|394.51|392.51|393.98|391.98|394.51|392.51|393.95|391.95|15
1721151870000|2024-07-16 17:44:30|393.97|391.97|394.03|392.03|394.04|392.04|393.88|391.88|24
1721151880000|2024-07-16 17:44:40|394.02|392.02|393.9|391.9|394.11|392.11|393.9|391.9|16
1721151890000|2024-07-16 17:44:50|393.92|391.92|393.91|391.91|393.94|391.94|393.91|391.91|8
1721151900000|2024-07-16 17:45:00|393.92|391.92|393.89|391.89|393.99|391.99|393.82|391.82|13
1721151910000|2024-07-16 17:45:10|393.95|391.95|393.92|391.92|393.96|391.96|393.75|391.75|21
1721151920000|2024-07-16 17:45:20|393.97|391.97|394.09|392.09|394.3|392.3|393.97|391.97|14
1721151930000|2024-07-16 17:45:30|394.01|392.01|393.53|391.53|394.01|392.01|393.52|391.52|25
1721151940000|2024-07-16 17:45:40|393.54|391.54|393.63|391.63|393.69|391.69|393.47|391.47|22
1721151950000|2024-07-16 17:45:50|393.58|391.58|393.43|391.43|393.59|391.59|393.42|391.42|17
1721151960000|2024-07-16 17:46:00|393.41|391.41|393.27|391.27|393.41|391.41|393.19|391.19|21
1721151970000|2024-07-16 17:46:10|393.22|391.22|392.98|390.98|393.22|391.22|392.98|390.98|22
1721151980000|2024-07-16 17:46:20|392.89|390.89|393.03|391.03|393.04|391.04|392.8|390.8|25
1721151990000|2024-07-16 17:46:30|393.01|391.01|393.25|391.25|393.32|391.32|393|391|19
1721152000000|2024-07-16 17:46:40|393.12|391.12|393.32|391.32|393.32|391.32|393.12|391.12|12
1721152010000|2024-07-16 17:46:50|393.46|391.46|393.78|391.78|393.81|391.81|393.46|391.46|14
1721152020000|2024-07-16 17:47:00|393.87|391.87|393.74|391.74|393.89|391.89|393.68|391.68|20
1721152030000|2024-07-16 17:47:10|393.73|391.73|393.86|391.86|393.86|391.86|393.66|391.66|15
1721152040000|2024-07-16 17:47:20|393.87|391.87|393.92|391.92|394.16|392.16|393.87|391.87|22
1721152050000|2024-07-16 17:47:30|393.94|391.94|394.27|392.27|394.27|392.27|393.94|391.94|21
1721152060000|2024-07-16 17:47:40|394.17|392.17|394.24|392.24|394.24|392.24|394.12|392.12|12
1721152070000|2024-07-16 17:47:50|394.23|392.23|394.08|392.08|394.23|392.23|393.92|391.92|18
1721152080000|2024-07-16 17:48:00|394.09|392.09|394.08|392.08|394.28|392.28|394.08|392.08|20
1721152090000|2024-07-16 17:48:10|394.06|392.06|394.2|392.2|394.2|392.2|394.05|392.05|15
1721152100000|2024-07-16 17:48:20|394.17|392.17|393.97|391.97|394.17|392.17|393.97|391.97|16
1721152110000|2024-07-16 17:48:30|393.96|391.96|394.08|392.08|394.08|392.08|393.96|391.96|12
1721152120000|2024-07-16 17:48:40|394.07|392.07|393.88|391.88|394.07|392.07|393.87|391.87|17
1721152130000|2024-07-16 17:48:50|393.89|391.89|394.03|392.03|394.11|392.11|393.88|391.88|15
1721152140000|2024-07-16 17:49:00|394.02|392.02|394.01|392.01|394.1|392.1|393.96|391.96|19
1721152150000|2024-07-16 17:49:10|394.08|392.08|394.18|392.18|394.18|392.18|393.81|391.81|25
1721152160000|2024-07-16 17:49:20|394.2|392.2|394.23|392.23|394.28|392.28|394.19|392.19|10
1721152170000|2024-07-16 17:49:30|394.24|392.24|394.07|392.07|394.24|392.24|394.06|392.06|12
1721152180000|2024-07-16 17:49:40|394.05|392.05|393.88|391.88|394.1|392.1|393.88|391.88|16
1721152190000|2024-07-16 17:49:50|393.86|391.86|393.42|391.42|393.86|391.86|393.42|391.42|17
1721152200000|2024-07-16 17:50:00|393.45|391.45|393.27|391.27|393.45|391.45|393.16|391.16|26
1721152210000|2024-07-16 17:50:10|393.37|391.37|393.5|391.5|393.55|391.55|393.36|391.36|15
1721152220000|2024-07-16 17:50:20|393.51|391.51|393.91|391.91|393.95|391.95|393.51|391.51|24
1721152230000|2024-07-16 17:50:30|393.93|391.93|394.07|392.07|394.14|392.14|393.93|391.93|18
1721152240000|2024-07-16 17:50:40|394.06|392.06|393.79|391.79|394.12|392.12|393.76|391.76|21
1721152250000|2024-07-16 17:50:50|393.78|391.78|394.15|392.15|394.15|392.15|393.7|391.7|12
1721152260000|2024-07-16 17:51:00|394.13|392.13|393.93|391.93|394.22|392.22|393.93|391.93|25
1721152270000|2024-07-16 17:51:10|393.89|391.89|393.85|391.85|393.89|391.89|393.71|391.71|21
1721152280000|2024-07-16 17:51:20|393.86|391.86|393.67|391.67|393.86|391.86|393.65|391.65|18
1721152290000|2024-07-16 17:51:30|393.66|391.66|393.43|391.43|393.66|391.66|393.43|391.43|18
1721152300000|2024-07-16 17:51:40|393.4|391.4|393.45|391.45|393.45|391.45|393.39|391.39|3
1721152310000|2024-07-16 17:51:50|393.44|391.44|393.26|391.26|393.44|391.44|393.25|391.25|7
1721152320000|2024-07-16 17:52:00|393.22|391.22|393.18|391.18|393.35|391.35|393.15|391.15|21
1721152330000|2024-07-16 17:52:10|393.17|391.17|392.99|390.99|393.2|391.2|392.98|390.98|22
1721152340000|2024-07-16 17:52:20|392.98|390.98|392.82|390.82|392.98|390.98|392.76|390.76|22
1721152350000|2024-07-16 17:52:30|392.78|390.78|392.75|390.75|392.88|390.88|392.7|390.7|24
1721152360000|2024-07-16 17:52:40|392.74|390.74|392.76|390.76|392.82|390.82|392.57|390.57|25
1721152370000|2024-07-16 17:52:50|392.77|390.77|393.14|391.14|393.14|391.14|392.77|390.77|13
1721152380000|2024-07-16 17:53:00|393.17|391.17|393.45|391.45|393.51|391.51|393.17|391.17|17
1721152390000|2024-07-16 17:53:10|393.42|391.42|393.65|391.65|393.65|391.65|393.42|391.42|16
1721152410000|2024-07-16 17:53:30|393.63|391.63|393.57|391.57|393.63|391.63|393.57|391.57|3
1721152420000|2024-07-16 17:53:40|393.56|391.56|393.46|391.46|393.56|391.56|393.36|391.36|21
1721152430000|2024-07-16 17:53:50|393.51|391.51|393.6|391.6|393.6|391.6|393.49|391.49|19
1721152440000|2024-07-16 17:54:00|393.61|391.61|393.42|391.42|393.65|391.65|393.4|391.4|17
1721152450000|2024-07-16 17:54:10|393.44|391.44|393.03|391.03|393.44|391.44|393.03|391.03|17
1721152460000|2024-07-16 17:54:20|392.99|390.99|392.86|390.86|393.04|391.04|392.86|390.86|15
1721152470000|2024-07-16 17:54:30|392.91|390.91|392.81|390.81|392.93|390.93|392.81|390.81|16
1721152480000|2024-07-16 17:54:40|392.85|390.85|392.91|390.91|393.15|391.15|392.85|390.85|21
1721152490000|2024-07-16 17:54:50|392.92|390.92|392.81|390.81|392.92|390.92|392.7|390.7|19
1721152500000|2024-07-16 17:55:00|392.8|390.8|392.89|390.89|392.97|390.97|392.8|390.8|20
1721152510000|2024-07-16 17:55:10|392.87|390.87|392.84|390.84|392.92|390.92|392.83|390.83|13
1721152520000|2024-07-16 17:55:20|392.85|390.85|392.58|390.58|392.85|390.85|392.58|390.58|15
1721152530000|2024-07-16 17:55:30|392.57|390.57|392.49|390.49|392.62|390.62|392.47|390.47|19
1721152540000|2024-07-16 17:55:40|392.5|390.5|392.5|390.5|392.56|390.56|392.5|390.5|20
1721152550000|2024-07-16 17:55:50|392.51|390.51|392.85|390.85|392.85|390.85|392.5|390.5|30
1721152560000|2024-07-16 17:56:00|392.9|390.9|393.04|391.04|393.08|391.08|392.8|390.8|21
1721152570000|2024-07-16 17:56:10|392.97|390.97|393|391|393.06|391.06|392.9|390.9|25
1721152580000|2024-07-16 17:56:20|392.95|390.95|393.3|391.3|393.31|391.31|392.93|390.93|14
1721152590000|2024-07-16 17:56:30|393.29|391.29|393.29|391.29|393.33|391.33|393.28|391.28|9
1721152600000|2024-07-16 17:56:40|393.3|391.3|393.2|391.2|393.32|391.32|393.19|391.19|23
1721152610000|2024-07-16 17:56:50|393.21|391.21|393.11|391.11|393.27|391.27|393.11|391.11|17
1721152620000|2024-07-16 17:57:00|393.15|391.15|393.05|391.05|393.15|391.15|393.01|391.01|11
1721152630000|2024-07-16 17:57:10|393.06|391.06|392.99|390.99|393.1|391.1|392.97|390.97|21
1721152640000|2024-07-16 17:57:20|392.98|390.98|392.86|390.86|392.99|390.99|392.86|390.86|16
1721152650000|2024-07-16 17:57:30|392.8|390.8|392.76|390.76|392.81|390.81|392.76|390.76|9
1721152660000|2024-07-16 17:57:40|392.77|390.77|392.78|390.78|392.87|390.87|392.76|390.76|18
1721152670000|2024-07-16 17:57:50|392.79|390.79|392.86|390.86|392.86|390.86|392.74|390.74|14
1721152680000|2024-07-16 17:58:00|392.87|390.87|393.06|391.06|393.13|391.13|392.87|390.87|14
1721152690000|2024-07-16 17:58:10|393.02|391.02|392.98|390.98|393.02|391.02|392.98|390.98|8
1721152700000|2024-07-16 17:58:20|392.99|390.99|393.02|391.02|393.02|391.02|392.99|390.99|9
1721152710000|2024-07-16 17:58:30|393|391|392.98|390.98|393.01|391.01|392.98|390.98|5
1721152720000|2024-07-16 17:58:40|392.97|390.97|392.94|390.94|392.97|390.97|392.91|390.91|5
1721152730000|2024-07-16 17:58:50|392.93|390.93|392.92|390.92|392.93|390.93|392.92|390.92|2
1721152740000|2024-07-16 17:59:00|392.91|390.91|392.92|390.92|392.92|390.92|392.89|390.89|8
1721152750000|2024-07-16 17:59:10|392.94|390.94|392.96|390.96|392.97|390.97|392.94|390.94|4
1721152760000|2024-07-16 17:59:20|392.95|390.95|392.97|390.97|392.97|390.97|392.94|390.94|3
1721152770000|2024-07-16 17:59:30|392.96|390.96|392.92|390.92|392.96|390.96|392.92|390.92|5
1721152780000|2024-07-16 17:59:40|392.91|390.91|392.91|390.91|392.91|390.91|392.88|390.88|5
1721152790000|2024-07-16 17:59:50|392.9|390.9|392.87|390.87|392.9|390.9|392.87|390.87|4
1721152800000|2024-07-16 18:00:00|392.86|390.86|392.49|390.49|392.86|390.86|392.49|390.49|12
1721152810000|2024-07-16 18:00:10|392.51|390.51|392.67|390.67|392.69|390.69|392.51|390.51|24
1721152820000|2024-07-16 18:00:20|392.65|390.65|392.71|390.71|392.77|390.77|392.65|390.65|21
1721152830000|2024-07-16 18:00:30|392.73|390.73|392.54|390.54|392.77|390.77|392.54|390.54|17
1721152840000|2024-07-16 18:00:40|392.51|390.51|392.38|390.38|392.52|390.52|392.38|390.38|19
1721152850000|2024-07-16 18:00:50|392.37|390.37|392.39|390.39|392.39|390.39|392.28|390.28|15
1721152860000|2024-07-16 18:01:00|392.4|390.4|392.43|390.43|392.53|390.53|392.39|390.39|19
1721152870000|2024-07-16 18:01:10|392.44|390.44|392.4|390.4|392.45|390.45|392.4|390.4|17
1721152880000|2024-07-16 18:01:20|392.41|390.41|392.58|390.58|392.58|390.58|392.4|390.4|21
1721152890000|2024-07-16 18:01:30|392.6|390.6|392.5|390.5|392.6|390.6|392.44|390.44|17
1721152900000|2024-07-16 18:01:40|392.51|390.51|392.43|390.43|392.51|390.51|392.4|390.4|30
1721152910000|2024-07-16 18:01:50|392.44|390.44|392.65|390.65|392.7|390.7|392.41|390.41|19
1721152920000|2024-07-16 18:02:00|392.63|390.63|392.5|390.5|392.63|390.63|392.46|390.46|26
1721152930000|2024-07-16 18:02:10|392.51|390.51|392.27|390.27|392.58|390.58|392.27|390.27|24
1721152940000|2024-07-16 18:02:20|392.28|390.28|391.84|389.84|392.34|390.34|391.84|389.84|22
1721152950000|2024-07-16 18:02:30|391.71|389.71|391.93|389.93|391.99|389.99|391.61|389.61|23
1721152960000|2024-07-16 18:02:40|391.94|389.94|392.13|390.13|392.13|390.13|391.92|389.92|28
1721152980000|2024-07-16 18:03:00|392.26|390.26|392.6|390.6|392.63|390.63|392.26|390.26|19
1721152990000|2024-07-16 18:03:10|392.57|390.57|392.45|390.45|392.57|390.57|392.45|390.45|21
1721153000000|2024-07-16 18:03:20|392.44|390.44|392.32|390.32|392.44|390.44|392.25|390.25|21
1721153010000|2024-07-16 18:03:30|392.34|390.34|392.46|390.46|392.52|390.52|392.32|390.32|27
1721153020000|2024-07-16 18:03:40|392.45|390.45|392.23|390.23|392.45|390.45|392.23|390.23|19
1721153030000|2024-07-16 18:03:50|392.22|390.22|392.19|390.19|392.23|390.23|392.13|390.13|19
1721153040000|2024-07-16 18:04:00|392.2|390.2|392.02|390.02|392.23|390.23|391.99|389.99|26
1721153050000|2024-07-16 18:04:10|392|390|392.19|390.19|392.2|390.2|392|390|21
1721153060000|2024-07-16 18:04:20|392.2|390.2|392.29|390.29|392.39|390.39|392.17|390.17|25
1721153070000|2024-07-16 18:04:30|392.28|390.28|392.22|390.22|392.33|390.33|392.22|390.22|22
1721153080000|2024-07-16 18:04:40|392.18|390.18|392.13|390.13|392.19|390.19|392.01|390.01|24
1721153090000|2024-07-16 18:04:50|392.14|390.14|392.12|390.12|392.26|390.26|392.11|390.11|17
1721153100000|2024-07-16 18:05:00|392.11|390.11|392.42|390.42|392.42|390.42|392.11|390.11|20
1721153110000|2024-07-16 18:05:10|392.41|390.41|392.46|390.46|392.46|390.46|392.38|390.38|12
1721153140000|2024-07-16 18:05:40|392.47|390.47|392.52|390.52|392.52|390.52|392.47|390.47|7
1721153150000|2024-07-16 18:05:50|392.53|390.53|392.67|390.67|392.75|390.75|392.5|390.5|13
1721153160000|2024-07-16 18:06:00|392.7|390.7|392.75|390.75|392.75|390.75|392.63|390.63|13
1721153170000|2024-07-16 18:06:10|392.71|390.71|392.62|390.62|392.71|390.71|392.62|390.62|12
1721153180000|2024-07-16 18:06:20|392.57|390.57|392.68|390.68|392.71|390.71|392.53|390.53|20
1721153190000|2024-07-16 18:06:30|392.67|390.67|392.59|390.59|392.67|390.67|392.47|390.47|23
1721153200000|2024-07-16 18:06:40|392.55|390.55|392.74|390.74|392.74|390.74|392.52|390.52|17
1721153210000|2024-07-16 18:06:50|392.72|390.72|392.66|390.66|392.75|390.75|392.56|390.56|18
1721153220000|2024-07-16 18:07:00|392.64|390.64|392.56|390.56|392.66|390.66|392.49|390.49|30
1721153230000|2024-07-16 18:07:10|392.57|390.57|392.7|390.7|392.75|390.75|392.56|390.56|16
1721153240000|2024-07-16 18:07:20|392.71|390.71|392.75|390.75|392.75|390.75|392.7|390.7|6
1721153290000|2024-07-16 18:08:10|392.87|390.87|393.09|391.09|393.09|391.09|392.87|390.87|2
1721153300000|2024-07-16 18:08:20|393.02|391.02|393|391|393.08|391.08|392.98|390.98|18
1721153310000|2024-07-16 18:08:30|392.99|390.99|393.01|391.01|393.01|391.01|392.95|390.95|8
1721153320000|2024-07-16 18:08:40|393|391|393.09|391.09|393.09|391.09|392.99|390.99|7
1721153330000|2024-07-16 18:08:50|393.16|391.16|393.16|391.16|393.16|391.16|393.16|391.16|1
1721153340000|2024-07-16 18:09:00|393.13|391.13|393.16|391.16|393.16|391.16|393.13|391.13|3
1721153370000|2024-07-16 18:09:30|393.27|391.27|393.37|391.37|393.37|391.37|393.27|391.27|2
1721153390000|2024-07-16 18:09:50|393.34|391.34|393.37|391.37|393.37|391.37|393.29|391.29|6
1721153430000|2024-07-16 18:10:30|393.3|391.3|393.37|391.37|393.37|391.37|393.23|391.23|11
1721153440000|2024-07-16 18:10:40|393.34|391.34|393.37|391.37|393.37|391.37|393.32|391.32|7
1721153450000|2024-07-16 18:10:50|393.34|391.34|393.36|391.36|393.36|391.36|393.31|391.31|3
1721153460000|2024-07-16 18:11:00|393.37|391.37|393.37|391.37|393.37|391.37|393.32|391.32|5
1721153500000|2024-07-16 18:11:40|393.41|391.41|393.45|391.45|393.45|391.45|393.41|391.41|2
1721153520000|2024-07-16 18:12:00|393.5|391.5|393.55|391.55|393.55|391.55|393.5|391.5|3
1721153530000|2024-07-16 18:12:10|393.56|391.56|393.64|391.64|393.64|391.64|393.56|391.56|3
1721153580000|2024-07-16 18:13:00|393.59|391.59|393.56|391.56|393.59|391.59|393.56|391.56|3
1721153590000|2024-07-16 18:13:10|393.54|391.54|393.55|391.55|393.56|391.56|393.54|391.54|4
1721153600000|2024-07-16 18:13:20|393.53|391.53|393.44|391.44|393.53|391.53|393.44|391.44|5
1721153610000|2024-07-16 18:13:30|393.42|391.42|393.42|391.42|393.44|391.44|393.37|391.37|13
1721153620000|2024-07-16 18:13:40|393.41|391.41|393.45|391.45|393.47|391.47|393.41|391.41|9
1721153630000|2024-07-16 18:13:50|393.44|391.44|393.43|391.43|393.45|391.45|393.43|391.43|8
1721153640000|2024-07-16 18:14:00|393.38|391.38|393.11|391.11|393.4|391.4|393.11|391.11|17
1721153650000|2024-07-16 18:14:10|393.12|391.12|393.64|391.64|393.64|391.64|393.12|391.12|14
1721153690000|2024-07-16 18:14:50|393.62|391.62|393.59|391.59|393.62|391.62|393.56|391.56|7
1721153700000|2024-07-16 18:15:00|393.58|391.58|393.5|391.5|393.63|391.63|393.45|391.45|18
1721153710000|2024-07-16 18:15:10|393.51|391.51|393.39|391.39|393.6|391.6|393.38|391.38|18
1721153720000|2024-07-16 18:15:20|393.35|391.35|392.65|390.65|393.35|391.35|392.65|390.65|24
1721153730000|2024-07-16 18:15:30|392.6|390.6|392.47|390.47|392.6|390.6|392.41|390.41|13
1721153740000|2024-07-16 18:15:40|392.48|390.48|392.52|390.52|392.66|390.66|392.48|390.48|25
1721153750000|2024-07-16 18:15:50|392.51|390.51|392.44|390.44|392.51|390.51|392.41|390.41|17
1721153760000|2024-07-16 18:16:00|392.46|390.46|392.66|390.66|392.68|390.68|392.44|390.44|23
1721153770000|2024-07-16 18:16:10|392.68|390.68|392.85|390.85|392.93|390.93|392.68|390.68|26
1721153780000|2024-07-16 18:16:20|392.83|390.83|392.71|390.71|392.91|390.91|392.69|390.69|24
1721153790000|2024-07-16 18:16:30|392.7|390.7|392.45|390.45|392.7|390.7|392.45|390.45|21
1721153800000|2024-07-16 18:16:40|392.46|390.46|392.46|390.46|392.52|390.52|392.43|390.43|21
1721153810000|2024-07-16 18:16:50|392.49|390.49|392.58|390.58|392.65|390.65|392.49|390.49|23
1721153820000|2024-07-16 18:17:00|392.57|390.57|392.59|390.59|392.62|390.62|392.44|390.44|26
1721153830000|2024-07-16 18:17:10|392.56|390.56|392.89|390.89|392.89|390.89|392.53|390.53|22
1721153840000|2024-07-16 18:17:20|393.04|391.04|393.18|391.18|393.46|391.46|393.04|391.04|24
1721153850000|2024-07-16 18:17:30|393.19|391.19|393.3|391.3|393.32|391.32|393.04|391.04|24
1721153860000|2024-07-16 18:17:40|393.29|391.29|393.3|391.3|393.39|391.39|393.29|391.29|20
1721153870000|2024-07-16 18:17:50|393.28|391.28|393.48|391.48|393.48|391.48|393.12|391.12|9
1721153890000|2024-07-16 18:18:10|393.46|391.46|393.48|391.48|393.48|391.48|393.43|391.43|5
1721153900000|2024-07-16 18:18:20|393.45|391.45|393.48|391.48|393.48|391.48|393.3|391.3|18
1721153910000|2024-07-16 18:18:30|393.56|391.56|393.64|391.64|393.64|391.64|393.56|391.56|2
1721153920000|2024-07-16 18:18:40|393.63|391.63|393.64|391.64|393.64|391.64|393.59|391.59|12
1721153930000|2024-07-16 18:18:50|393.62|391.62|393.59|391.59|393.62|391.62|393.52|391.52|14
1721153940000|2024-07-16 18:19:00|393.63|391.63|393.47|391.47|393.63|391.63|393.47|391.47|17
1721153950000|2024-07-16 18:19:10|393.46|391.46|393.47|391.47|393.51|391.51|393.43|391.43|16
1721153960000|2024-07-16 18:19:20|393.48|391.48|393.53|391.53|393.55|391.55|393.47|391.47|16
1721153970000|2024-07-16 18:19:30|393.55|391.55|393.55|391.55|393.75|391.75|393.55|391.55|17
1721153980000|2024-07-16 18:19:40|393.54|391.54|393.36|391.36|393.55|391.55|393.36|391.36|17
1721153990000|2024-07-16 18:19:50|393.37|391.37|393.48|391.48|393.51|391.51|393.37|391.37|15
1721154000000|2024-07-16 18:20:00|393.47|391.47|393.65|391.65|393.65|391.65|393.46|391.46|23
1721154010000|2024-07-16 18:20:10|393.64|391.64|393.66|391.66|393.66|391.66|393.58|391.58|16
1721154020000|2024-07-16 18:20:20|393.63|391.63|393.41|391.41|393.71|391.71|393.41|391.41|21
1721154030000|2024-07-16 18:20:30|393.42|391.42|393.63|391.63|393.63|391.63|393.42|391.42|21
1721154040000|2024-07-16 18:20:40|393.67|391.67|393.87|391.87|393.87|391.87|393.67|391.67|19
1721154050000|2024-07-16 18:20:50|393.84|391.84|393.87|391.87|393.87|391.87|393.82|391.82|5
1721154060000|2024-07-16 18:21:00|394.02|392.02|394.17|392.17|394.17|392.17|394.02|392.02|2
1721154070000|2024-07-16 18:21:10|394.15|392.15|394.14|392.14|394.17|392.17|393.95|391.95|15
1721154080000|2024-07-16 18:21:20|394.15|392.15|394.07|392.07|394.17|392.17|394.05|392.05|18
1721154090000|2024-07-16 18:21:30|394.08|392.08|394.03|392.03|394.1|392.1|394.03|392.03|11
1721154100000|2024-07-16 18:21:40|394.06|392.06|393.86|391.86|394.1|392.1|393.86|391.86|16
1721154110000|2024-07-16 18:21:50|393.87|391.87|394.07|392.07|394.09|392.09|393.86|391.86|13
1721154120000|2024-07-16 18:22:00|394.15|392.15|394.17|392.17|394.17|392.17|394.14|392.14|7
1721154130000|2024-07-16 18:22:10|394.13|392.13|393.99|391.99|394.13|392.13|393.93|391.93|20
1721154140000|2024-07-16 18:22:20|394.03|392.03|394.15|392.15|394.17|392.17|394.03|392.03|21
1721154150000|2024-07-16 18:22:30|394.17|392.17|394.17|392.17|394.17|392.17|394.17|392.17|1
1721154160000|2024-07-16 18:22:40|394.14|392.14|394.17|392.17|394.17|392.17|394.13|392.13|4
1721154170000|2024-07-16 18:22:50|394.15|392.15|394|392|394.15|392.15|393.99|391.99|9
1721154180000|2024-07-16 18:23:00|393.99|391.99|394.06|392.06|394.12|392.12|393.99|391.99|13
1721154190000|2024-07-16 18:23:10|394.02|392.02|393.98|391.98|394.06|392.06|393.95|391.95|10
1721154200000|2024-07-16 18:23:20|393.99|391.99|394.13|392.13|394.16|392.16|393.99|391.99|19
1721154210000|2024-07-16 18:23:30|394.12|392.12|394.14|392.14|394.14|392.14|394.03|392.03|19
1721154220000|2024-07-16 18:23:40|394.15|392.15|394.1|392.1|394.15|392.15|394.03|392.03|15
1721154230000|2024-07-16 18:23:50|394.11|392.11|394.12|392.12|394.13|392.13|394.09|392.09|10
1721154240000|2024-07-16 18:24:00|394.13|392.13|394.17|392.17|394.17|392.17|394.09|392.09|16
1721154250000|2024-07-16 18:24:10|394.18|392.18|394.19|392.19|394.19|392.19|394.16|392.16|10
1721154260000|2024-07-16 18:24:20|394.17|392.17|394.08|392.08|394.19|392.19|394.07|392.07|13
1721154270000|2024-07-16 18:24:30|394.07|392.07|394.13|392.13|394.14|392.14|394.07|392.07|8
1721154280000|2024-07-16 18:24:40|394.14|392.14|394.13|392.13|394.19|392.19|394.09|392.09|19
1721154290000|2024-07-16 18:24:50|394.12|392.12|394.07|392.07|394.12|392.12|393.99|391.99|13
1721154300000|2024-07-16 18:25:00|394.06|392.06|394.01|392.01|394.07|392.07|393.98|391.98|22
1721154310000|2024-07-16 18:25:10|394.02|392.02|393.97|391.97|394.02|392.02|393.93|391.93|15
1721154320000|2024-07-16 18:25:20|394|392|394.09|392.09|394.2|392.2|394|392|16
1721154330000|2024-07-16 18:25:30|394.17|392.17|394.17|392.17|394.2|392.2|394.17|392.17|3
1721154340000|2024-07-16 18:25:40|394.24|392.24|394.24|392.24|394.24|392.24|394.22|392.22|4
1721154350000|2024-07-16 18:25:50|394.27|392.27|394.44|392.44|394.44|392.44|394.27|392.27|4
1721154370000|2024-07-16 18:26:10|394.42|392.42|394.43|392.43|394.43|392.43|394.42|392.42|2
1721154380000|2024-07-16 18:26:20|394.44|392.44|394.44|392.44|394.44|392.44|394.44|392.44|1
1721154400000|2024-07-16 18:26:40|394.42|392.42|394.33|392.33|394.42|392.42|394.33|392.33|9
1721154410000|2024-07-16 18:26:50|394.34|392.34|394.52|392.52|394.52|392.52|394.3|392.3|14
1721154420000|2024-07-16 18:27:00|394.49|392.49|394.49|392.49|394.49|392.49|394.38|392.38|10
1721154430000|2024-07-16 18:27:10|394.52|392.52|394.32|392.32|394.52|392.52|394.29|392.29|17
1721154440000|2024-07-16 18:27:20|394.29|392.29|394.16|392.16|394.33|392.33|394.15|392.15|21
1721154450000|2024-07-16 18:27:30|394.14|392.14|394.21|392.21|394.25|392.25|394.08|392.08|10
1721154460000|2024-07-16 18:27:40|394.22|392.22|394.47|392.47|394.47|392.47|394.22|392.22|17
1721154470000|2024-07-16 18:27:50|394.43|392.43|394.37|392.37|394.43|392.43|394.34|392.34|15
1721154480000|2024-07-16 18:28:00|394.36|392.36|394.46|392.46|394.52|392.52|394.36|392.36|11
1721154490000|2024-07-16 18:28:10|394.47|392.47|394.06|392.06|394.52|392.52|394.06|392.06|23
1721154500000|2024-07-16 18:28:20|394.12|392.12|393.84|391.84|394.12|392.12|393.84|391.84|19
1721154510000|2024-07-16 18:28:30|393.83|391.83|393.65|391.65|393.86|391.86|393.55|391.55|22
1721154520000|2024-07-16 18:28:40|393.66|391.66|393.67|391.67|393.67|391.67|393.53|391.53|22
1721154530000|2024-07-16 18:28:50|393.8|391.8|393.65|391.65|393.8|391.8|393.65|391.65|12
1721154540000|2024-07-16 18:29:00|393.63|391.63|393.58|391.58|393.67|391.67|393.55|391.55|21
1721154550000|2024-07-16 18:29:10|393.56|391.56|393.41|391.41|393.56|391.56|393.32|391.32|23
1721154560000|2024-07-16 18:29:20|393.44|391.44|393.71|391.71|393.75|391.75|393.41|391.41|23
1721154570000|2024-07-16 18:29:30|393.7|391.7|393.86|391.86|393.86|391.86|393.7|391.7|19
1721154580000|2024-07-16 18:29:40|393.85|391.85|393.64|391.64|393.85|391.85|393.64|391.64|15
1721154590000|2024-07-16 18:29:50|393.59|391.59|393.47|391.47|393.59|391.59|393.46|391.46|17
1721154600000|2024-07-16 18:30:00|393.48|391.48|393.28|391.28|393.49|391.49|393.24|391.24|23
1721154610000|2024-07-16 18:30:10|393.29|391.29|393.72|391.72|393.72|391.72|393.28|391.28|23
1721154620000|2024-07-16 18:30:20|393.74|391.74|393.91|391.91|393.92|391.92|393.74|391.74|21
1721154630000|2024-07-16 18:30:30|393.9|391.9|393.97|391.97|394.01|392.01|393.87|391.87|19
1721154640000|2024-07-16 18:30:40|393.98|391.98|393.95|391.95|393.98|391.98|393.92|391.92|11
1721154650000|2024-07-16 18:30:50|393.92|391.92|393.94|391.94|393.94|391.94|393.83|391.83|20
1721154660000|2024-07-16 18:31:00|393.93|391.93|393.87|391.87|393.95|391.95|393.78|391.78|22
1721154670000|2024-07-16 18:31:10|393.88|391.88|393.8|391.8|393.93|391.93|393.8|391.8|19
1721154680000|2024-07-16 18:31:20|393.79|391.79|393.72|391.72|393.79|391.79|393.62|391.62|17
1721154690000|2024-07-16 18:31:30|393.79|391.79|393.12|391.12|393.79|391.79|393.08|391.08|18
1721154700000|2024-07-16 18:31:40|393.06|391.06|393.19|391.19|393.23|391.23|393.06|391.06|20
1721154710000|2024-07-16 18:31:50|393.21|391.21|393.25|391.25|393.32|391.32|393.2|391.2|21
1721154720000|2024-07-16 18:32:00|393.27|391.27|393.21|391.21|393.34|391.34|393.2|391.2|28
1721154730000|2024-07-16 18:32:10|393.15|391.15|393.3|391.3|393.32|391.32|393.15|391.15|16
1721154740000|2024-07-16 18:32:20|393.31|391.31|393.1|391.1|393.31|391.31|393.07|391.07|24
1721154750000|2024-07-16 18:32:30|393.11|391.11|393.03|391.03|393.11|391.11|393.01|391.01|19
1721154760000|2024-07-16 18:32:40|393.02|391.02|392.89|390.89|393.1|391.1|392.88|390.88|19
1721154770000|2024-07-16 18:32:50|392.86|390.86|392.8|390.8|392.9|390.9|392.79|390.79|15
1721154780000|2024-07-16 18:33:00|392.79|390.79|392.65|390.65|392.9|390.9|392.65|390.65|25
1721154790000|2024-07-16 18:33:10|392.66|390.66|392.67|390.67|392.72|390.72|392.63|390.63|25
1721154800000|2024-07-16 18:33:20|392.68|390.68|392.85|390.85|392.92|390.92|392.68|390.68|16
1721154810000|2024-07-16 18:33:30|392.83|390.83|392.81|390.81|392.87|390.87|392.81|390.81|15
1721154820000|2024-07-16 18:33:40|392.8|390.8|392.74|390.74|392.81|390.81|392.74|390.74|11
1721154830000|2024-07-16 18:33:50|392.75|390.75|392.9|390.9|392.93|390.93|392.73|390.73|13
1721154840000|2024-07-16 18:34:00|392.88|390.88|393.11|391.11|393.11|391.11|392.88|390.88|23
1721154850000|2024-07-16 18:34:10|393.1|391.1|393.12|391.12|393.13|391.13|393.04|391.04|16
1721154860000|2024-07-16 18:34:20|393.11|391.11|393.21|391.21|393.22|391.22|393.04|391.04|21
1721154870000|2024-07-16 18:34:30|393.23|391.23|392.91|390.91|393.28|391.28|392.91|390.91|12
1721154880000|2024-07-16 18:34:40|392.9|390.9|392.77|390.77|392.91|390.91|392.77|390.77|15
1721154890000|2024-07-16 18:34:50|392.78|390.78|392.83|390.83|392.86|390.86|392.75|390.75|22
1721154900000|2024-07-16 18:35:00|392.82|390.82|392.84|390.84|392.91|390.91|392.74|390.74|23
1721154910000|2024-07-16 18:35:10|392.85|390.85|393.23|391.23|393.24|391.24|392.85|390.85|16
1721154920000|2024-07-16 18:35:20|393.17|391.17|393.33|391.33|393.34|391.34|393.17|391.17|18
1721154930000|2024-07-16 18:35:30|393.32|391.32|393.54|391.54|393.55|391.55|393.29|391.29|15
1721154940000|2024-07-16 18:35:40|393.53|391.53|393.31|391.31|393.53|391.53|393.31|391.31|19
1721154950000|2024-07-16 18:35:50|393.33|391.33|393.49|391.49|393.5|391.5|393.26|391.26|24
1721154960000|2024-07-16 18:36:00|393.44|391.44|393.47|391.47|393.47|391.47|393.22|391.22|20
1721154970000|2024-07-16 18:36:10|393.48|391.48|393.28|391.28|393.64|391.64|393.28|391.28|23
1721154980000|2024-07-16 18:36:20|393.19|391.19|393.08|391.08|393.27|391.27|393.06|391.06|23
1721154990000|2024-07-16 18:36:30|393.09|391.09|393.11|391.11|393.11|391.11|392.97|390.97|19
1721155000000|2024-07-16 18:36:40|393.12|391.12|393.11|391.11|393.13|391.13|393.01|391.01|22
1721155010000|2024-07-16 18:36:50|393.06|391.06|392.89|390.89|393.06|391.06|392.88|390.88|17
1721155020000|2024-07-16 18:37:00|392.9|390.9|392.17|390.17|392.9|390.9|392.17|390.17|26
1721155030000|2024-07-16 18:37:10|392.19|390.19|392.29|390.29|392.29|390.29|392.06|390.06|20
1721155040000|2024-07-16 18:37:20|392.34|390.34|392.25|390.25|392.39|390.39|392.15|390.15|25
1721155050000|2024-07-16 18:37:30|392.26|390.26|392.41|390.41|392.47|390.47|392.25|390.25|25
1721155060000|2024-07-16 18:37:40|392.4|390.4|392.4|390.4|392.45|390.45|392.4|390.4|17
1721155070000|2024-07-16 18:37:50|392.39|390.39|392.24|390.24|392.39|390.39|392.24|390.24|10
1721155080000|2024-07-16 18:38:00|392.23|390.23|392.2|390.2|392.31|390.31|392.18|390.18|20
1721155090000|2024-07-16 18:38:10|392.15|390.15|392.27|390.27|392.27|390.27|392.07|390.07|25
1721155100000|2024-07-16 18:38:20|392.26|390.26|392.29|390.29|392.31|390.31|392.19|390.19|22
1721155110000|2024-07-16 18:38:30|392.26|390.26|392.31|390.31|392.31|390.31|392.23|390.23|16
1721155120000|2024-07-16 18:38:40|392.3|390.3|392.54|390.54|392.58|390.58|392.3|390.3|22
1721155130000|2024-07-16 18:38:50|392.52|390.52|392.55|390.55|392.57|390.57|392.5|390.5|23
1721155140000|2024-07-16 18:39:00|392.57|390.57|392.53|390.53|392.58|390.58|392.53|390.53|23
1721155150000|2024-07-16 18:39:10|392.55|390.55|392.58|390.58|392.58|390.58|392.54|390.54|6
1721155170000|2024-07-16 18:39:30|392.59|390.59|392.58|390.58|392.59|390.59|392.58|390.58|2
1721155210000|2024-07-16 18:40:10|392.59|390.59|392.74|390.74|393.04|391.04|392.59|390.59|20
1721155220000|2024-07-16 18:40:20|392.75|390.75|392.94|390.94|392.96|390.96|392.75|390.75|18
1721155230000|2024-07-16 18:40:30|392.96|390.96|392.8|390.8|392.96|390.96|392.8|390.8|14
1721155240000|2024-07-16 18:40:40|392.81|390.81|392.65|390.65|392.92|390.92|392.65|390.65|20
1721155250000|2024-07-16 18:40:50|392.66|390.66|392.7|390.7|392.7|390.7|392.63|390.63|14
1721155260000|2024-07-16 18:41:00|392.71|390.71|392.69|390.69|392.76|390.76|392.69|390.69|16
1721155270000|2024-07-16 18:41:10|392.71|390.71|392.7|390.7|392.73|390.73|392.63|390.63|13
1721155280000|2024-07-16 18:41:20|392.65|390.65|392.73|390.73|392.73|390.73|392.62|390.62|21
1721155290000|2024-07-16 18:41:30|392.72|390.72|392.75|390.75|392.76|390.76|392.63|390.63|19
1721155300000|2024-07-16 18:41:40|392.78|390.78|392.78|390.78|392.8|390.8|392.7|390.7|16
1721155310000|2024-07-16 18:41:50|392.77|390.77|392.72|390.72|392.78|390.78|392.66|390.66|14
1721155320000|2024-07-16 18:42:00|392.74|390.74|392.65|390.65|392.75|390.75|392.62|390.62|19
1721155330000|2024-07-16 18:42:10|392.63|390.63|392.65|390.65|392.74|390.74|392.61|390.61|21
1721155340000|2024-07-16 18:42:20|392.64|390.64|392.62|390.62|392.65|390.65|392.58|390.58|18
1721155350000|2024-07-16 18:42:30|392.64|390.64|392.55|390.55|392.64|390.64|392.52|390.52|19
1721155360000|2024-07-16 18:42:40|392.6|390.6|392.63|390.63|392.68|390.68|392.52|390.52|18
1721155370000|2024-07-16 18:42:50|392.62|390.62|392.65|390.65|392.68|390.68|392.62|390.62|20
1721155380000|2024-07-16 18:43:00|392.64|390.64|392.74|390.74|392.76|390.76|392.64|390.64|21
1721155390000|2024-07-16 18:43:10|392.76|390.76|392.67|390.67|392.81|390.81|392.67|390.67|18
1721155400000|2024-07-16 18:43:20|392.66|390.66|392.64|390.64|392.74|390.74|392.63|390.63|14
1721155410000|2024-07-16 18:43:30|392.66|390.66|392.68|390.68|392.78|390.78|392.65|390.65|19
1721155420000|2024-07-16 18:43:40|392.67|390.67|392.67|390.67|392.67|390.67|392.52|390.52|19
1721155430000|2024-07-16 18:43:50|392.66|390.66|392.63|390.63|392.67|390.67|392.59|390.59|16
1721155440000|2024-07-16 18:44:00|392.66|390.66|392.74|390.74|392.79|390.79|392.64|390.64|16
1721155450000|2024-07-16 18:44:10|392.76|390.76|392.8|390.8|392.86|390.86|392.75|390.75|17
1721155460000|2024-07-16 18:44:20|392.79|390.79|392.91|390.91|392.95|390.95|392.79|390.79|21
1721155470000|2024-07-16 18:44:30|392.87|390.87|392.82|390.82|392.89|390.89|392.8|390.8|20
1721155480000|2024-07-16 18:44:40|392.79|390.79|392.79|390.79|392.79|390.79|392.74|390.74|15
1721155490000|2024-07-16 18:44:50|392.81|390.81|392.75|390.75|392.81|390.81|392.75|390.75|13
1721155500000|2024-07-16 18:45:00|392.76|390.76|392.46|390.46|392.76|390.76|392.46|390.46|24
1721155510000|2024-07-16 18:45:10|392.44|390.44|392.38|390.38|392.46|390.46|392.35|390.35|20
1721155520000|2024-07-16 18:45:20|392.32|390.32|392.32|390.32|392.41|390.41|392.3|390.3|19
1721155530000|2024-07-16 18:45:30|392.36|390.36|392.27|390.27|392.42|390.42|392.27|390.27|14
1721155540000|2024-07-16 18:45:40|392.26|390.26|392.17|390.17|392.39|390.39|392.14|390.14|18
1721155550000|2024-07-16 18:45:50|392.2|390.2|392.14|390.14|392.2|390.2|392.09|390.09|13
1721155560000|2024-07-16 18:46:00|392.15|390.15|392.13|390.13|392.22|390.22|392.13|390.13|10
1721155570000|2024-07-16 18:46:10|392.08|390.08|392.46|390.46|392.5|390.5|392.08|390.08|13
1721155580000|2024-07-16 18:46:20|392.47|390.47|392.33|390.33|392.47|390.47|392.32|390.32|19
1721155590000|2024-07-16 18:46:30|392.32|390.32|392.12|390.12|392.46|390.46|392.12|390.12|29
1721155600000|2024-07-16 18:46:40|392.09|390.09|392.34|390.34|392.35|390.35|392.08|390.08|18
1721155610000|2024-07-16 18:46:50|392.33|390.33|392.15|390.15|392.33|390.33|392.15|390.15|20
1721155620000|2024-07-16 18:47:00|392.22|390.22|391.96|389.96|392.26|390.26|391.96|389.96|22
1721155630000|2024-07-16 18:47:10|391.95|389.95|391.85|389.85|391.96|389.96|391.8|389.8|23
1721155640000|2024-07-16 18:47:20|391.87|389.87|391.97|389.97|392.05|390.05|391.87|389.87|20
1721155650000|2024-07-16 18:47:30|391.94|389.94|391.46|389.46|391.94|389.94|391.45|389.45|23
1721155660000|2024-07-16 18:47:40|391.44|389.44|391.76|389.76|391.77|389.77|391.42|389.42|21
1721155670000|2024-07-16 18:47:50|391.73|389.73|391.63|389.63|391.76|389.76|391.61|389.61|18
1721155680000|2024-07-16 18:48:00|391.64|389.64|391.44|389.44|391.68|389.68|391.44|389.44|20
1721155690000|2024-07-16 18:48:10|391.45|389.45|391.53|389.53|391.57|389.57|391.45|389.45|12
1721155700000|2024-07-16 18:48:20|391.55|389.55|391.64|389.64|391.7|389.7|391.53|389.53|18
1721155710000|2024-07-16 18:48:30|391.63|389.63|391.58|389.58|391.65|389.65|391.52|389.52|21
1721155720000|2024-07-16 18:48:40|391.57|389.57|391.49|389.49|391.64|389.64|391.49|389.49|23
1721155730000|2024-07-16 18:48:50|391.48|389.48|391.29|389.29|391.48|389.48|391.29|389.29|20
1721155740000|2024-07-16 18:49:00|391.28|389.28|390.85|388.85|391.28|389.28|390.85|388.85|21
1721155750000|2024-07-16 18:49:10|390.84|388.84|391.23|389.23|391.27|389.27|390.84|388.84|19
1721155760000|2024-07-16 18:49:20|391.22|389.22|391.27|389.27|391.32|389.32|391.2|389.2|23
1721155770000|2024-07-16 18:49:30|391.25|389.25|390.97|388.97|391.31|389.31|390.97|388.97|22
1721155780000|2024-07-16 18:49:40|390.91|388.91|390.96|388.96|390.98|388.98|390.91|388.91|11
1721155790000|2024-07-16 18:49:50|391.01|389.01|390.92|388.92|391.01|389.01|390.9|388.9|12
1721155800000|2024-07-16 18:50:00|390.91|388.91|390.94|388.94|390.94|388.94|390.79|388.79|27
1721155810000|2024-07-16 18:50:10|390.97|388.97|391.01|389.01|391.01|389.01|390.91|388.91|13
1721155820000|2024-07-16 18:50:20|391.04|389.04|391|389|391.06|389.06|390.95|388.95|19
1721155830000|2024-07-16 18:50:30|390.99|388.99|391.02|389.02|391.07|389.07|390.99|388.99|22
1721155840000|2024-07-16 18:50:40|391.03|389.03|391.07|389.07|391.08|389.08|391.01|389.01|15
1721155850000|2024-07-16 18:50:50|391.08|389.08|391.08|389.08|391.09|389.09|391.03|389.03|13
1721155860000|2024-07-16 18:51:00|391.07|389.07|391.09|389.09|391.09|389.09|390.94|388.94|19
1721155870000|2024-07-16 18:51:10|391.08|389.08|391.05|389.05|391.08|389.08|391.03|389.03|8
1721155880000|2024-07-16 18:51:20|391.06|389.06|391.2|389.2|391.29|389.29|391.04|389.04|17
1721155890000|2024-07-16 18:51:30|391.17|389.17|391.04|389.04|391.17|389.17|391.02|389.02|16
1721155900000|2024-07-16 18:51:40|391.05|389.05|390.97|388.97|391.07|389.07|390.95|388.95|14
1721155910000|2024-07-16 18:51:50|390.96|388.96|391.21|389.21|391.22|389.22|390.92|388.92|19
1721155920000|2024-07-16 18:52:00|391.22|389.22|391.27|389.27|391.28|389.28|391.22|389.22|19
1721155930000|2024-07-16 18:52:10|391.25|389.25|391.1|389.1|391.28|389.28|391.05|389.05|24
1721155940000|2024-07-16 18:52:20|391.08|389.08|391.11|389.11|391.16|389.16|391.07|389.07|15
1721155950000|2024-07-16 18:52:30|391.21|389.21|391.18|389.18|391.24|389.24|391.18|389.18|21
1721155960000|2024-07-16 18:52:40|391.17|389.17|391.17|389.17|391.24|389.24|391.17|389.17|14
1721155970000|2024-07-16 18:52:50|391.16|389.16|390.83|388.83|391.16|389.16|390.82|388.82|19
1721155980000|2024-07-16 18:53:00|390.82|388.82|390.63|388.63|390.9|388.9|390.63|388.63|24
1721155990000|2024-07-16 18:53:10|390.62|388.62|390.79|388.79|390.81|388.81|390.62|388.62|16
1721156000000|2024-07-16 18:53:20|390.78|388.78|390.87|388.87|390.88|388.88|390.78|388.78|16
1721156010000|2024-07-16 18:53:30|390.85|388.85|390.85|388.85|390.91|388.91|390.79|388.79|18
1721156020000|2024-07-16 18:53:40|390.86|388.86|390.79|388.79|390.89|388.89|390.77|388.77|20
1721156030000|2024-07-16 18:53:50|390.8|388.8|390.79|388.79|390.85|388.85|390.78|388.78|17
1721156040000|2024-07-16 18:54:00|390.76|388.76|390.8|388.8|390.81|388.81|390.73|388.73|12
1721156050000|2024-07-16 18:54:10|390.82|388.82|390.91|388.91|390.93|388.93|390.8|388.8|14
1721156060000|2024-07-16 18:54:20|390.92|388.92|390.82|388.82|390.94|388.94|390.81|388.81|19
1721156070000|2024-07-16 18:54:30|390.81|388.81|390.96|388.96|390.96|388.96|390.81|388.81|18
1721156080000|2024-07-16 18:54:40|390.95|388.95|390.95|388.95|390.96|388.96|390.85|388.85|19
1721156090000|2024-07-16 18:54:50|390.94|388.94|391.1|389.1|391.16|389.16|390.94|388.94|15
1721156100000|2024-07-16 18:55:00|391.13|389.13|391.26|389.26|391.26|389.26|391.13|389.13|15
1721156110000|2024-07-16 18:55:10|391.23|389.23|391.21|389.21|391.24|389.24|391.13|389.13|17
1721156120000|2024-07-16 18:55:20|391.22|389.22|391.26|389.26|391.26|389.26|391.22|389.22|9
1721156130000|2024-07-16 18:55:30|391.24|389.24|391.26|389.26|391.26|389.26|391.22|389.22|6
1721156140000|2024-07-16 18:55:40|391.33|389.33|391.36|389.36|391.44|389.44|391.33|389.33|7
1721156150000|2024-07-16 18:55:50|391.37|389.37|391.22|389.22|391.37|389.37|391.15|389.15|20
1721156160000|2024-07-16 18:56:00|391.23|389.23|390.74|388.74|391.23|389.23|390.74|388.74|22
1721156170000|2024-07-16 18:56:10|390.76|388.76|390.93|388.93|390.93|388.93|390.76|388.76|19
1721156180000|2024-07-16 18:56:20|390.94|388.94|391.07|389.07|391.17|389.17|390.94|388.94|20
1721156190000|2024-07-16 18:56:30|391.12|389.12|391.19|389.19|391.2|389.2|391.12|389.12|16
1721156200000|2024-07-16 18:56:40|391.2|389.2|391.29|389.29|391.29|389.29|391.2|389.2|14
1721156210000|2024-07-16 18:56:50|391.3|389.3|391.21|389.21|391.31|389.31|391.21|389.21|16
1721156220000|2024-07-16 18:57:00|391.23|389.23|391.15|389.15|391.23|389.23|391.07|389.07|24
1721156230000|2024-07-16 18:57:10|391.12|389.12|391.32|389.32|391.33|389.33|391.07|389.07|21
1721156240000|2024-07-16 18:57:20|391.33|389.33|391.16|389.16|391.33|389.33|391.16|389.16|17
1721156250000|2024-07-16 18:57:30|391.15|389.15|391.23|389.23|391.23|389.23|391.15|389.15|12
1721156260000|2024-07-16 18:57:40|391.22|389.22|391.22|389.22|391.28|389.28|391.21|389.21|14
1721156270000|2024-07-16 18:57:50|391.21|389.21|391.11|389.11|391.24|389.24|391.11|389.11|17
1721156280000|2024-07-16 18:58:00|391.12|389.12|391.2|389.2|391.21|389.21|391.1|389.1|14
1721156290000|2024-07-16 18:58:10|391.19|389.19|391.1|389.1|391.19|389.19|391.1|389.1|9
1721156300000|2024-07-16 18:58:20|391.04|389.04|391.18|389.18|391.19|389.19|391.01|389.01|13
1721156310000|2024-07-16 18:58:30|391.19|389.19|391.29|389.29|391.32|389.32|391.16|389.16|14
1721156320000|2024-07-16 18:58:40|391.4|389.4|391.37|389.37|391.45|389.45|391.36|389.36|11
1721156330000|2024-07-16 18:58:50|391.38|389.38|391.36|389.36|391.38|389.38|391.27|389.27|15
1721156340000|2024-07-16 18:59:00|391.37|389.37|391.33|389.33|391.38|389.38|391.32|389.32|11
1721156350000|2024-07-16 18:59:10|391.34|389.34|391.33|389.33|391.4|389.4|391.31|389.31|18
1721156360000|2024-07-16 18:59:20|391.34|389.34|391.39|389.39|391.43|389.43|391.33|389.33|18
1721156370000|2024-07-16 18:59:30|391.4|389.4|391.45|389.45|391.45|389.45|391.4|389.4|14
1721156380000|2024-07-16 18:59:40|391.44|389.44|391.54|389.54|391.54|389.54|391.42|389.42|9
1721156400000|2024-07-16 19:00:00|391.58|389.58|391.59|389.59|391.62|389.62|391.58|389.58|5
1721156410000|2024-07-16 19:00:10|391.6|389.6|391.62|389.62|391.62|389.62|391.57|389.57|9
1721156420000|2024-07-16 19:00:20|391.63|389.63|391.66|389.66|391.66|389.66|391.63|389.63|3
1721156430000|2024-07-16 19:00:30|391.63|389.63|391.6|389.6|391.63|389.63|391.58|389.58|5
1721156440000|2024-07-16 19:00:40|391.57|389.57|391.32|389.32|391.57|389.57|391.29|389.29|19
1721156450000|2024-07-16 19:00:50|391.33|389.33|391.28|389.28|391.33|389.33|391.21|389.21|14
1721156460000|2024-07-16 19:01:00|391.27|389.27|391.43|389.43|391.44|389.44|391.27|389.27|17
1721156470000|2024-07-16 19:01:10|391.44|389.44|391.27|389.27|391.44|389.44|391.26|389.26|19
1721156480000|2024-07-16 19:01:20|391.28|389.28|391.24|389.24|391.29|389.29|391.24|389.24|11
1721156490000|2024-07-16 19:01:30|391.23|389.23|391.22|389.22|391.23|389.23|391.17|389.17|17
1721156500000|2024-07-16 19:01:40|391.21|389.21|391.08|389.08|391.37|389.37|391.08|389.08|26
1721156510000|2024-07-16 19:01:50|391.09|389.09|391.19|389.19|391.19|389.19|391.08|389.08|22
1721156520000|2024-07-16 19:02:00|391.22|389.22|391.2|389.2|391.28|389.28|391.15|389.15|24
1721156530000|2024-07-16 19:02:10|391.19|389.19|391.14|389.14|391.26|389.26|391.1|389.1|17
1721156540000|2024-07-16 19:02:20|391.16|389.16|391.24|389.24|391.26|389.26|391.14|389.14|28
1721156550000|2024-07-16 19:02:30|391.42|389.42|391.23|389.23|391.42|389.42|391.23|389.23|20
1721156560000|2024-07-16 19:02:40|391.25|389.25|391.17|389.17|391.27|389.27|391.17|389.17|17
1721156570000|2024-07-16 19:02:50|391.15|389.15|390.99|388.99|391.18|389.18|390.99|388.99|20
1721156580000|2024-07-16 19:03:00|391.02|389.02|391.01|389.01|391.04|389.04|390.93|388.93|19
1721156590000|2024-07-16 19:03:10|391.03|389.03|391.02|389.02|391.07|389.07|390.98|388.98|21
1721156600000|2024-07-16 19:03:20|391.04|389.04|391.07|389.07|391.09|389.09|391.02|389.02|23
1721156610000|2024-07-16 19:03:30|391.06|389.06|390.89|388.89|391.08|389.08|390.89|388.89|13
1721156620000|2024-07-16 19:03:40|390.85|388.85|390.66|388.66|390.85|388.85|390.53|388.53|32
1721156630000|2024-07-16 19:03:50|390.71|388.71|390.65|388.65|390.75|388.75|390.58|388.58|25
1721156640000|2024-07-16 19:04:00|390.66|388.66|390.91|388.91|390.91|388.91|390.66|388.66|17
1721156650000|2024-07-16 19:04:10|390.92|388.92|391.11|389.11|391.12|389.12|390.92|388.92|17
1721156660000|2024-07-16 19:04:20|391.13|389.13|391.08|389.08|391.13|389.13|390.99|388.99|23
1721156670000|2024-07-16 19:04:30|391.09|389.09|391.17|389.17|391.22|389.22|391.04|389.04|24
1721156680000|2024-07-16 19:04:40|391.18|389.18|391.15|389.15|391.24|389.24|391.15|389.15|21
1721156690000|2024-07-16 19:04:50|391.16|389.16|391.14|389.14|391.19|389.19|391.07|389.07|21
1721156700000|2024-07-16 19:05:00|391.13|389.13|391.27|389.27|391.27|389.27|391.13|389.13|16
1721156710000|2024-07-16 19:05:10|391.28|389.28|391.14|389.14|391.28|389.28|391.14|389.14|15
1721156720000|2024-07-16 19:05:20|391.17|389.17|391.09|389.09|391.17|389.17|391.08|389.08|17
1721156730000|2024-07-16 19:05:30|391.08|389.08|391.03|389.03|391.08|389.08|391.03|389.03|13
1721156740000|2024-07-16 19:05:40|391.02|389.02|391|389|391.04|389.04|390.99|388.99|17
1721156750000|2024-07-16 19:05:50|391.01|389.01|390.97|388.97|391.11|389.11|390.97|388.97|9
1721156760000|2024-07-16 19:06:00|390.99|388.99|390.87|388.87|391.01|389.01|390.84|388.84|22
1721156770000|2024-07-16 19:06:10|390.86|388.86|390.42|388.42|390.86|388.86|390.4|388.4|25
1721156780000|2024-07-16 19:06:20|390.4|388.4|390.49|388.49|390.52|388.52|390.35|388.35|24
1721156790000|2024-07-16 19:06:30|390.5|388.5|390.62|388.62|390.62|388.62|390.46|388.46|18
1721156800000|2024-07-16 19:06:40|390.64|388.64|390.65|388.65|390.75|388.75|390.62|388.62|22
1721156810000|2024-07-16 19:06:50|390.64|388.64|390.74|388.74|390.85|388.85|390.64|388.64|18
1721156820000|2024-07-16 19:07:00|390.75|388.75|390.93|388.93|390.94|388.94|390.75|388.75|17
1721156830000|2024-07-16 19:07:10|390.92|388.92|390.74|388.74|390.92|388.92|390.69|388.69|22
1721156840000|2024-07-16 19:07:20|390.73|388.73|390.74|388.74|390.79|388.79|390.69|388.69|15
1721156850000|2024-07-16 19:07:30|390.77|388.77|390.73|388.73|390.77|388.77|390.71|388.71|19
1721156860000|2024-07-16 19:07:40|390.77|388.77|390.97|388.97|390.97|388.97|390.77|388.77|10
1721156870000|2024-07-16 19:07:50|390.95|388.95|390.87|388.87|390.95|388.95|390.82|388.82|16
1721156880000|2024-07-16 19:08:00|390.86|388.86|390.94|388.94|390.95|388.95|390.74|388.74|25
1721156890000|2024-07-16 19:08:10|390.97|388.97|391.07|389.07|391.07|389.07|390.97|388.97|25
1721156900000|2024-07-16 19:08:20|391.06|389.06|391.13|389.13|391.13|389.13|391.05|389.05|7
1721156920000|2024-07-16 19:08:40|391.11|389.11|391.13|389.13|391.13|389.13|391.04|389.04|10
1721156930000|2024-07-16 19:08:50|391.08|389.08|391.08|389.08|391.08|389.08|391.08|389.08|1
1721156940000|2024-07-16 19:09:00|391.09|389.09|391.08|389.08|391.11|389.11|391.08|389.08|6
1721156960000|2024-07-16 19:09:20|391.07|389.07|390.8|388.8|391.07|389.07|390.8|388.8|11
1721156970000|2024-07-16 19:09:30|390.78|388.78|390.69|388.69|390.8|388.8|390.63|388.63|26
1721156980000|2024-07-16 19:09:40|390.65|388.65|390.62|388.62|390.72|388.72|390.62|388.62|18
1721156990000|2024-07-16 19:09:50|390.64|388.64|390.47|388.47|390.64|388.64|390.47|388.47|11
1721157000000|2024-07-16 19:10:00|390.53|388.53|391.09|389.09|391.09|389.09|390.48|388.48|22
1721157010000|2024-07-16 19:10:10|391.08|389.08|390.83|388.83|391.08|389.08|390.82|388.82|9
1721157020000|2024-07-16 19:10:20|390.82|388.82|390.76|388.76|390.82|388.82|390.74|388.74|11
1721157030000|2024-07-16 19:10:30|390.75|388.75|391.16|389.16|391.21|389.21|390.62|388.62|16
1721157040000|2024-07-16 19:10:40|391.17|389.17|390.85|388.85|391.22|389.22|390.79|388.79|20
1721157050000|2024-07-16 19:10:50|390.88|388.88|391.02|389.02|391.02|389.02|390.88|388.88|9
1721157060000|2024-07-16 19:11:00|391.01|389.01|391.01|389.01|391.03|389.03|390.93|388.93|15
1721157070000|2024-07-16 19:11:10|390.99|388.99|391.02|389.02|391.03|389.03|390.96|388.96|16
1721157080000|2024-07-16 19:11:20|391.03|389.03|391.1|389.1|391.11|389.11|391.03|389.03|9
1721157090000|2024-07-16 19:11:30|391.11|389.11|391.1|389.1|391.11|389.11|391.1|389.1|2
1721157100000|2024-07-16 19:11:40|391.11|389.11|391.11|389.11|391.11|389.11|391.11|389.11|1
1721157110000|2024-07-16 19:11:50|391.1|389.1|391.12|389.12|391.12|389.12|391.1|389.1|3
1721157120000|2024-07-16 19:12:00|391.11|389.11|391.13|389.13|391.13|389.13|391.11|389.11|3
1721157130000|2024-07-16 19:12:10|391.14|389.14|391.02|389.02|391.15|389.15|391.01|389.01|14
1721157140000|2024-07-16 19:12:20|391.01|389.01|391.02|389.02|391.05|389.05|391.01|389.01|8
1721157150000|2024-07-16 19:12:30|391.06|389.06|391.05|389.05|391.08|389.08|391.02|389.02|15
1721157160000|2024-07-16 19:12:40|391.06|389.06|391.07|389.07|391.09|389.09|391.03|389.03|12
1721157170000|2024-07-16 19:12:50|391.08|389.08|391.09|389.09|391.09|389.09|391.08|389.08|2
1721157180000|2024-07-16 19:13:00|391.1|389.1|391.2|389.2|391.2|389.2|391.1|389.1|10
1721157190000|2024-07-16 19:13:10|391.21|389.21|391.21|389.21|391.21|389.21|391.21|389.21|1
1721157200000|2024-07-16 19:13:20|391.27|389.27|391.35|389.35|391.35|389.35|391.27|389.27|5
1721157210000|2024-07-16 19:13:30|391.36|389.36|391.32|389.32|391.36|389.36|391.32|389.32|4
1721157220000|2024-07-16 19:13:40|391.33|389.33|391.4|389.4|391.41|389.41|391.33|389.33|5
1721157230000|2024-07-16 19:13:50|391.39|389.39|391.4|389.4|391.41|389.41|391.39|389.39|4
1721157240000|2024-07-16 19:14:00|391.41|389.41|391.43|389.43|391.43|389.43|391.41|389.41|3
1721157250000|2024-07-16 19:14:10|391.42|389.42|391.42|389.42|391.42|389.42|391.38|389.38|6
1721157260000|2024-07-16 19:14:20|391.43|389.43|391.22|389.22|391.45|389.45|391.21|389.21|10
1721157270000|2024-07-16 19:14:30|391.21|389.21|391.25|389.25|391.25|389.25|391.21|389.21|5
1721157280000|2024-07-16 19:14:40|391.24|389.24|391.24|389.24|391.25|389.25|391.22|389.22|12
1721157290000|2024-07-16 19:14:50|391.23|389.23|391.17|389.17|391.23|389.23|391.12|389.12|15
1721157300000|2024-07-16 19:15:00|391.19|389.19|391.19|389.19|391.25|389.25|391.16|389.16|20
1721157310000|2024-07-16 19:15:10|391.2|389.2|390.97|388.97|391.2|389.2|390.97|388.97|19
1721157320000|2024-07-16 19:15:20|390.94|388.94|390.84|388.84|390.94|388.94|390.71|388.71|21
1721157330000|2024-07-16 19:15:30|390.89|388.89|391.04|389.04|391.05|389.05|390.84|388.84|15
1721157340000|2024-07-16 19:15:40|390.97|388.97|391.1|389.1|391.15|389.15|390.97|388.97|13
1721157350000|2024-07-16 19:15:50|391.04|389.04|391.21|389.21|391.34|389.34|391.04|389.04|20
1721157360000|2024-07-16 19:16:00|391.23|389.23|391.24|389.24|391.33|389.33|391.22|389.22|16
1721157370000|2024-07-16 19:16:10|391.21|389.21|390.97|388.97|391.21|389.21|390.97|388.97|23
1721157380000|2024-07-16 19:16:20|390.92|388.92|391.14|389.14|391.17|389.17|390.92|388.92|19
1721157390000|2024-07-16 19:16:30|391.15|389.15|390.99|388.99|391.15|389.15|390.98|388.98|15
1721157400000|2024-07-16 19:16:40|391.06|389.06|391.03|389.03|391.06|389.06|390.99|388.99|6
1721157410000|2024-07-16 19:16:50|391.09|389.09|391.11|389.11|391.15|389.15|391.07|389.07|11
1721157420000|2024-07-16 19:17:00|391.06|389.06|391.13|389.13|391.19|389.19|391.06|389.06|23
1721157430000|2024-07-16 19:17:10|391.14|389.14|391.14|389.14|391.14|389.14|391.13|389.13|3
1721157440000|2024-07-16 19:17:20|391.09|389.09|391.17|389.17|391.17|389.17|391.06|389.06|19
1721157450000|2024-07-16 19:17:30|391.2|389.2|391.29|389.29|391.29|389.29|391.18|389.18|13
1721157460000|2024-07-16 19:17:40|391.25|389.25|391.14|389.14|391.42|389.42|391.14|389.14|19
1721157470000|2024-07-16 19:17:50|391.18|389.18|391.02|389.02|391.19|389.19|390.96|388.96|23
1721157480000|2024-07-16 19:18:00|390.96|388.96|390.95|388.95|390.96|388.96|390.85|388.85|11
1721157490000|2024-07-16 19:18:10|390.94|388.94|391.03|389.03|391.08|389.08|390.92|388.92|19
1721157500000|2024-07-16 19:18:20|391.02|389.02|390.86|388.86|391.02|389.02|390.79|388.79|20
1721157510000|2024-07-16 19:18:30|390.82|388.82|390.87|388.87|390.88|388.88|390.82|388.82|15
1721157520000|2024-07-16 19:18:40|390.82|388.82|390.8|388.8|390.86|388.86|390.74|388.74|14
1721157530000|2024-07-16 19:18:50|390.79|388.79|390.59|388.59|390.8|388.8|390.59|388.59|16
1721157540000|2024-07-16 19:19:00|390.6|388.6|390.56|388.56|390.62|388.62|390.45|388.45|22
1721157550000|2024-07-16 19:19:10|390.6|388.6|390.4|388.4|390.6|388.6|390.4|388.4|15
1721157560000|2024-07-16 19:19:20|390.39|388.39|390.33|388.33|390.39|388.39|390.14|388.14|20
1721157570000|2024-07-16 19:19:30|390.32|388.32|390.3|388.3|390.45|388.45|390.28|388.28|24
1721157580000|2024-07-16 19:19:40|390.35|388.35|390.31|388.31|390.44|388.44|390.28|388.28|21
1721157590000|2024-07-16 19:19:50|390.33|388.33|390.38|388.38|390.45|388.45|390.33|388.33|20
1721157600000|2024-07-16 19:20:00|390.39|388.39|390.39|388.39|390.49|388.49|390.39|388.39|18
1721157610000|2024-07-16 19:20:10|390.36|388.36|390.37|388.37|390.38|388.38|390.28|388.28|21
1721157620000|2024-07-16 19:20:20|390.36|388.36|390.35|388.35|390.36|388.36|390.23|388.23|19
1721157630000|2024-07-16 19:20:30|390.32|388.32|390.33|388.33|390.33|388.33|390.29|388.29|6
1721157640000|2024-07-16 19:20:40|390.34|388.34|390.21|388.21|390.37|388.37|390.21|388.21|18
1721157650000|2024-07-16 19:20:50|390.28|388.28|390|388|390.28|388.28|389.98|387.98|14
1721157660000|2024-07-16 19:21:00|389.99|387.99|389.94|387.94|390.04|388.04|389.93|387.93|17
1721157670000|2024-07-16 19:21:10|389.96|387.96|390.01|388.01|390.02|388.02|389.93|387.93|13
1721157680000|2024-07-16 19:21:20|389.99|387.99|390.19|388.19|390.2|388.2|389.95|387.95|17
1721157690000|2024-07-16 19:21:30|390.15|388.15|390.22|388.22|390.26|388.26|390.15|388.15|14
1721157700000|2024-07-16 19:21:40|390.24|388.24|390.29|388.29|390.35|388.35|390.24|388.24|11
1721157710000|2024-07-16 19:21:50|390.28|388.28|390.27|388.27|390.28|388.28|390.15|388.15|16
1721157720000|2024-07-16 19:22:00|390.29|388.29|390.3|388.3|390.34|388.34|390.28|388.28|10
1721157730000|2024-07-16 19:22:10|390.33|388.33|390.35|388.35|390.44|388.44|390.33|388.33|14
1721157740000|2024-07-16 19:22:20|390.3|388.3|390.31|388.31|390.32|388.32|390.25|388.25|14
1721157750000|2024-07-16 19:22:30|390.32|388.32|390.41|388.41|390.42|388.42|390.32|388.32|13
1721157760000|2024-07-16 19:22:40|390.4|388.4|390.37|388.37|390.4|388.4|390.34|388.34|13
1721157770000|2024-07-16 19:22:50|390.38|388.38|390.43|388.43|390.44|388.44|390.38|388.38|4
1721157780000|2024-07-16 19:23:00|390.4|388.4|390.43|388.43|390.43|388.43|390.35|388.35|7
1721157790000|2024-07-16 19:23:10|390.45|388.45|390.38|388.38|390.45|388.45|390.36|388.36|14
1721157800000|2024-07-16 19:23:20|390.39|388.39|390.4|388.4|390.44|388.44|390.38|388.38|16
1721157810000|2024-07-16 19:23:30|390.39|388.39|390.49|388.49|390.49|388.49|390.39|388.39|6
1721157820000|2024-07-16 19:23:40|390.5|388.5|390.38|388.38|390.52|388.52|390.37|388.37|13
1721157830000|2024-07-16 19:23:50|390.37|388.37|390.31|388.31|390.37|388.37|390.3|388.3|16
1721157840000|2024-07-16 19:24:00|390.33|388.33|390.26|388.26|390.33|388.33|390.2|388.2|9
1721157850000|2024-07-16 19:24:10|390.33|388.33|390.31|388.31|390.48|388.48|390.31|388.31|13
1721157860000|2024-07-16 19:24:20|390.3|388.3|390.14|388.14|390.3|388.3|390.1|388.1|17
1721157870000|2024-07-16 19:24:30|390.13|388.13|390.13|388.13|390.14|388.14|390.12|388.12|4
1721157880000|2024-07-16 19:24:40|390.12|388.12|390.11|388.11|390.15|388.15|390.11|388.11|9
1721157890000|2024-07-16 19:24:50|390.13|388.13|390.19|388.19|390.21|388.21|390.13|388.13|7
1721157900000|2024-07-16 19:25:00|390.2|388.2|390.26|388.26|390.27|388.27|390.19|388.19|15
1721157910000|2024-07-16 19:25:10|390.33|388.33|390.32|388.32|390.34|388.34|390.3|388.3|14
1721157920000|2024-07-16 19:25:20|390.31|388.31|390.14|388.14|390.31|388.31|390.14|388.14|18
1721157930000|2024-07-16 19:25:30|390.17|388.17|390.16|388.16|390.18|388.18|390.1|388.1|14
1721157940000|2024-07-16 19:25:40|390.14|388.14|390.25|388.25|390.25|388.25|390.14|388.14|16
1721157950000|2024-07-16 19:25:50|390.26|388.26|390.25|388.25|390.26|388.26|390.25|388.25|2
1721157960000|2024-07-16 19:26:00|390.26|388.26|390.3|388.3|390.36|388.36|390.25|388.25|15
1721157970000|2024-07-16 19:26:10|390.31|388.31|390.31|388.31|390.37|388.37|390.31|388.31|10
1721157980000|2024-07-16 19:26:20|390.3|388.3|390.42|388.42|390.42|388.42|390.29|388.29|13
1721157990000|2024-07-16 19:26:30|390.4|388.4|390.38|388.38|390.4|388.4|390.34|388.34|5
1721158000000|2024-07-16 19:26:40|390.37|388.37|390.35|388.35|390.37|388.37|390.29|388.29|11
1721158010000|2024-07-16 19:26:50|390.36|388.36|390.33|388.33|390.36|388.36|390.31|388.31|12
1721158020000|2024-07-16 19:27:00|390.32|388.32|390.38|388.38|390.38|388.38|390.3|388.3|17
1721158030000|2024-07-16 19:27:10|390.35|388.35|390.35|388.35|390.35|388.35|390.35|388.35|1
1721158040000|2024-07-16 19:27:20|390.34|388.34|390.35|388.35|390.35|388.35|390.34|388.34|6
1721158050000|2024-07-16 19:27:30|390.36|388.36|390.42|388.42|390.46|388.46|390.36|388.36|12
1721158060000|2024-07-16 19:27:40|390.43|388.43|390.42|388.42|390.46|388.46|390.42|388.42|7
1721158070000|2024-07-16 19:27:50|390.43|388.43|390.47|388.47|390.5|388.5|390.43|388.43|11
1721158080000|2024-07-16 19:28:00|390.48|388.48|390.45|388.45|390.48|388.48|390.44|388.44|9
1721158090000|2024-07-16 19:28:10|390.4|388.4|390.33|388.33|390.43|388.43|390.33|388.33|13
1721158100000|2024-07-16 19:28:20|390.35|388.35|390.4|388.4|390.4|388.4|390.27|388.27|15
1721158110000|2024-07-16 19:28:30|390.41|388.41|390.49|388.49|390.49|388.49|390.39|388.39|17
1721158120000|2024-07-16 19:28:40|390.5|388.5|390.52|388.52|390.58|388.58|390.47|388.47|23
1721158130000|2024-07-16 19:28:50|390.47|388.47|390.55|388.55|390.55|388.55|390.47|388.47|9
1721158140000|2024-07-16 19:29:00|390.56|388.56|390.64|388.64|390.72|388.72|390.48|388.48|21
1721158150000|2024-07-16 19:29:10|390.65|388.65|390.71|388.71|390.76|388.76|390.65|388.65|19
1721158160000|2024-07-16 19:29:20|390.69|388.69|390.56|388.56|390.69|388.69|390.56|388.56|3
1721158170000|2024-07-16 19:29:30|390.51|388.51|390.51|388.51|390.54|388.54|390.51|388.51|6
1721158180000|2024-07-16 19:29:40|390.52|388.52|390.55|388.55|390.56|388.56|390.52|388.52|8
1721158190000|2024-07-16 19:29:50|390.56|388.56|390.63|388.63|390.63|388.63|390.51|388.51|16
1721158200000|2024-07-16 19:30:00|390.6|388.6|390.49|388.49|390.6|388.6|390.46|388.46|7
1721158210000|2024-07-16 19:30:10|390.46|388.46|390.69|388.69|390.69|388.69|390.46|388.46|9
1721158240000|2024-07-16 19:30:40|390.7|388.7|391.42|389.42|391.56|389.56|390.69|388.69|10
1721158250000|2024-07-16 19:30:50|391.43|389.43|391.17|389.17|391.43|389.43|391.09|389.09|14
1721158260000|2024-07-16 19:31:00|391.23|389.23|391.18|389.18|391.23|389.23|391.1|389.1|11
1721158270000|2024-07-16 19:31:10|391.14|389.14|391.18|389.18|391.18|389.18|391.09|389.09|12
1721158290000|2024-07-16 19:31:30|391.19|389.19|392.41|390.41|392.41|390.41|391.19|389.19|16
1721158300000|2024-07-16 19:31:40|392.3|390.3|392.19|390.19|392.31|390.31|392.19|390.19|7
1721158310000|2024-07-16 19:31:50|392.17|390.17|392.27|390.27|392.27|390.27|392.12|390.12|15
1721158320000|2024-07-16 19:32:00|392.25|390.25|392.34|390.34|392.34|390.34|392.25|390.25|6
1721158330000|2024-07-16 19:32:10|392.33|390.33|392.41|390.41|392.41|390.41|392.32|390.32|5
1721158340000|2024-07-16 19:32:20|392.31|390.31|392.38|390.38|392.4|390.4|392.31|390.31|4
1721158350000|2024-07-16 19:32:30|392.39|390.39|392.41|390.41|392.41|390.41|392.37|390.37|5
1721158370000|2024-07-16 19:32:50|392.36|390.36|392.26|390.26|392.36|390.36|392.26|390.26|6
1721158380000|2024-07-16 19:33:00|392.16|390.16|392.49|390.49|392.57|390.57|392.09|390.09|19
1721158390000|2024-07-16 19:33:10|392.48|390.48|392.21|390.21|392.48|390.48|392.1|390.1|17
1721158400000|2024-07-16 19:33:20|392.2|390.2|392.41|390.41|392.41|390.41|392.06|390.06|24
1721158430000|2024-07-16 19:33:50|392.42|390.42|392.49|390.49|392.49|390.49|392.41|390.41|7
1721158440000|2024-07-16 19:34:00|392.5|390.5|392.5|390.5|392.5|390.5|392.49|390.49|3
1721158450000|2024-07-16 19:34:10|392.51|390.51|392.85|390.85|392.85|390.85|392.51|390.51|4
1721158460000|2024-07-16 19:34:20|392.87|390.87|392.92|390.92|392.92|390.92|392.87|390.87|3
1721158470000|2024-07-16 19:34:30|392.99|390.99|392.99|390.99|392.99|390.99|392.99|390.99|1
1721158510000|2024-07-16 19:35:10|392.98|390.98|392.86|390.86|392.98|390.98|392.86|390.86|16
1721158520000|2024-07-16 19:35:20|392.85|390.85|392.93|390.93|392.93|390.93|392.82|390.82|13
1721158530000|2024-07-16 19:35:30|392.92|390.92|392.97|390.97|392.97|390.97|392.91|390.91|11
1721158540000|2024-07-16 19:35:40|392.96|390.96|392.99|390.99|392.99|390.99|392.94|390.94|4
1721158560000|2024-07-16 19:36:00|392.98|390.98|392.94|390.94|392.98|390.98|392.9|390.9|4
1721158570000|2024-07-16 19:36:10|392.93|390.93|392.75|390.75|392.94|390.94|392.75|390.75|19
1721158580000|2024-07-16 19:36:20|392.8|390.8|392.74|390.74|392.8|390.8|392.7|390.7|19
1721158590000|2024-07-16 19:36:30|392.78|390.78|392.81|390.81|392.82|390.82|392.7|390.7|11
1721158600000|2024-07-16 19:36:40|392.77|390.77|391.97|389.97|392.82|390.82|391.97|389.97|18
1721158610000|2024-07-16 19:36:50|391.96|389.96|392.21|390.21|392.21|390.21|391.91|389.91|12
1721158620000|2024-07-16 19:37:00|392.23|390.23|392.24|390.24|392.26|390.26|392.14|390.14|9
1721158630000|2024-07-16 19:37:10|392.22|390.22|392.16|390.16|392.22|390.22|392.1|390.1|13
1721158640000|2024-07-16 19:37:20|392.17|390.17|392.05|390.05|392.21|390.21|392.05|390.05|7
1721158650000|2024-07-16 19:37:30|392.04|390.04|391.67|389.67|392.04|390.04|391.67|389.67|15
1721158660000|2024-07-16 19:37:40|391.68|389.68|391.61|389.61|391.68|389.68|391.56|389.56|11
1721158670000|2024-07-16 19:37:50|391.66|389.66|391.83|389.83|391.85|389.85|391.66|389.66|12
1721158680000|2024-07-16 19:38:00|391.82|389.82|391.84|389.84|391.85|389.85|391.72|389.72|9
1721158690000|2024-07-16 19:38:10|391.83|389.83|391.63|389.63|391.87|389.87|391.61|389.61|18
1721158700000|2024-07-16 19:38:20|391.62|389.62|391.96|389.96|391.96|389.96|391.62|389.62|13
1721158710000|2024-07-16 19:38:30|391.97|389.97|391.99|389.99|391.99|389.99|391.97|389.97|3
1721158720000|2024-07-16 19:38:40|392|390|392.27|390.27|392.37|390.37|392|390|12
1721158730000|2024-07-16 19:38:50|392.26|390.26|392.34|390.34|392.38|390.38|392.26|390.26|11
1721158740000|2024-07-16 19:39:00|392.38|390.38|392.43|390.43|392.44|390.44|392.36|390.36|15
1721158750000|2024-07-16 19:39:10|392.44|390.44|392.71|390.71|392.71|390.71|392.44|390.44|12
1721158760000|2024-07-16 19:39:20|392.72|390.72|392.78|390.78|392.78|390.78|392.72|390.72|10
1721158770000|2024-07-16 19:39:30|392.73|390.73|392.78|390.78|392.78|390.78|392.73|390.73|13
1721158830000|2024-07-16 19:40:30|392.77|390.77|392.71|390.71|392.77|390.77|392.71|390.71|7
1721158840000|2024-07-16 19:40:40|392.7|390.7|392.64|390.64|392.7|390.7|392.64|390.64|3
1721158850000|2024-07-16 19:40:50|392.69|390.69|392.7|390.7|392.72|390.72|392.66|390.66|5
1721158860000|2024-07-16 19:41:00|392.69|390.69|392.7|390.7|392.72|390.72|392.69|390.69|10
1721158870000|2024-07-16 19:41:10|392.69|390.69|392.64|390.64|392.72|390.72|392.64|390.64|19
1721158880000|2024-07-16 19:41:20|392.63|390.63|392.54|390.54|392.63|390.63|392.49|390.49|9
1721158890000|2024-07-16 19:41:30|392.53|390.53|392.49|390.49|392.57|390.57|392.47|390.47|15
1721158900000|2024-07-16 19:41:40|392.54|390.54|392.23|390.23|392.54|390.54|392.18|390.18|13
1721158910000|2024-07-16 19:41:50|392.26|390.26|392.36|390.36|392.44|390.44|392.25|390.25|17
1721158920000|2024-07-16 19:42:00|392.35|390.35|392.48|390.48|392.5|390.5|392.31|390.31|24
1721158930000|2024-07-16 19:42:10|392.47|390.47|392.59|390.59|392.66|390.66|392.47|390.47|16
1721158940000|2024-07-16 19:42:20|392.58|390.58|392.63|390.63|392.64|390.64|392.57|390.57|12
1721158950000|2024-07-16 19:42:30|392.62|390.62|392.47|390.47|392.62|390.62|392.47|390.47|13
1721158960000|2024-07-16 19:42:40|392.52|390.52|392.19|390.19|392.52|390.52|392.19|390.19|23
1721158970000|2024-07-16 19:42:50|392.18|390.18|392.09|390.09|392.24|390.24|392.09|390.09|14
1721158980000|2024-07-16 19:43:00|392.08|390.08|391.89|389.89|392.14|390.14|391.89|389.89|14
1721158990000|2024-07-16 19:43:10|391.87|389.87|391.83|389.83|391.93|389.93|391.79|389.79|15
1721159000000|2024-07-16 19:43:20|391.82|389.82|391.82|389.82|391.83|389.83|391.75|389.75|13
1721159010000|2024-07-16 19:43:30|391.81|389.81|391.8|389.8|391.84|389.84|391.78|389.78|10
1721159020000|2024-07-16 19:43:40|391.75|389.75|391.87|389.87|391.87|389.87|391.71|389.71|13
1721159030000|2024-07-16 19:43:50|391.86|389.86|391.77|389.77|391.86|389.86|391.75|389.75|9
1721159040000|2024-07-16 19:44:00|391.79|389.79|391.86|389.86|391.87|389.87|391.75|389.75|13
1721159050000|2024-07-16 19:44:10|391.87|389.87|391.88|389.88|391.97|389.97|391.86|389.86|12
1721159060000|2024-07-16 19:44:20|391.86|389.86|391.39|389.39|391.86|389.86|391.39|389.39|21
1721159070000|2024-07-16 19:44:30|391.33|389.33|391.18|389.18|391.44|389.44|391.17|389.17|19
1721159080000|2024-07-16 19:44:40|391.19|389.19|391.1|389.1|391.23|389.23|391.1|389.1|14
1721159090000|2024-07-16 19:44:50|391.09|389.09|391|389|391.09|389.09|390.97|388.97|12
1721159100000|2024-07-16 19:45:00|390.95|388.95|390.9|388.9|391.1|389.1|390.83|388.83|24
1721159110000|2024-07-16 19:45:10|390.88|388.88|390.7|388.7|390.88|388.88|390.61|388.61|27
1721159120000|2024-07-16 19:45:20|390.72|388.72|390.87|388.87|390.99|388.99|390.72|388.72|16
1721159130000|2024-07-16 19:45:30|390.88|388.88|390.52|388.52|390.98|388.98|390.52|388.52|24
1721159140000|2024-07-16 19:45:40|390.53|388.53|390.38|388.38|390.56|388.56|390.38|388.38|23
1721159150000|2024-07-16 19:45:50|390.37|388.37|390.11|388.11|390.4|388.4|390.11|388.11|12
1721159160000|2024-07-16 19:46:00|390.13|388.13|390.06|388.06|390.35|388.35|390.06|388.06|19
1721159170000|2024-07-16 19:46:10|390.01|388.01|389.88|387.88|390.05|388.05|389.76|387.76|23
1721159180000|2024-07-16 19:46:20|389.87|387.87|389.66|387.66|389.87|387.87|389.66|387.66|24
1721159190000|2024-07-16 19:46:30|389.7|387.7|389.07|387.07|389.7|387.7|389.07|387.07|28
1721159200000|2024-07-16 19:46:40|389.08|387.08|389.41|387.41|389.5|387.5|389.08|387.08|27
1721159210000|2024-07-16 19:46:50|389.42|387.42|389.58|387.58|389.6|387.6|389.41|387.41|22
1721159220000|2024-07-16 19:47:00|389.57|387.57|389.59|387.59|389.71|387.71|389.56|387.56|20
1721159230000|2024-07-16 19:47:10|389.61|387.61|389.58|387.58|389.66|387.66|389.49|387.49|19
1721159240000|2024-07-16 19:47:20|389.59|387.59|389.88|387.88|389.88|387.88|389.59|387.59|17
1721159250000|2024-07-16 19:47:30|389.92|387.92|389.88|387.88|389.94|387.94|389.88|387.88|7
1721159260000|2024-07-16 19:47:40|389.87|387.87|389.67|387.67|389.87|387.87|389.62|387.62|17
1721159270000|2024-07-16 19:47:50|389.68|387.68|389.96|387.96|389.99|387.99|389.66|387.66|18
1721159280000|2024-07-16 19:48:00|389.97|387.97|389.96|387.96|390.08|388.08|389.86|387.86|23
1721159290000|2024-07-16 19:48:10|389.94|387.94|390.03|388.03|390.07|388.07|389.9|387.9|20
1721159300000|2024-07-16 19:48:20|390.1|388.1|390.13|388.13|390.17|388.17|390.07|388.07|11
1721159310000|2024-07-16 19:48:30|390.11|388.11|390.15|388.15|390.17|388.17|390.02|388.02|15
1721159320000|2024-07-16 19:48:40|390.13|388.13|390.13|388.13|390.14|388.14|390|388|24
1721159330000|2024-07-16 19:48:50|390.12|388.12|390.08|388.08|390.18|388.18|390.08|388.08|13
1721159340000|2024-07-16 19:49:00|390.07|388.07|390.05|388.05|390.11|388.11|390.05|388.05|13
1721159350000|2024-07-16 19:49:10|390.12|388.12|390.29|388.29|390.43|388.43|390.11|388.11|17
1721159360000|2024-07-16 19:49:20|390.35|388.35|390.46|388.46|390.48|388.48|390.33|388.33|22
1721159370000|2024-07-16 19:49:30|390.45|388.45|390.36|388.36|390.45|388.45|390.22|388.22|16
1721159380000|2024-07-16 19:49:40|390.43|388.43|390.43|388.43|390.46|388.46|390.36|388.36|16
1721159390000|2024-07-16 19:49:50|390.44|388.44|390.63|388.63|390.63|388.63|390.37|388.37|18
1721159400000|2024-07-16 19:50:00|390.64|388.64|390.55|388.55|390.65|388.65|390.44|388.44|24
1721159410000|2024-07-16 19:50:10|390.6|388.6|390.69|388.69|390.69|388.69|390.59|388.59|10
1721159420000|2024-07-16 19:50:20|390.67|388.67|390.73|388.73|390.73|388.73|390.67|388.67|13
1721159430000|2024-07-16 19:50:30|390.74|388.74|391.08|389.08|391.08|389.08|390.73|388.73|17
1721159440000|2024-07-16 19:50:40|391.09|389.09|391.16|389.16|391.16|389.16|391.09|389.09|8
1721159450000|2024-07-16 19:50:50|391.23|389.23|391.37|389.37|391.37|389.37|391.23|389.23|2
1721159460000|2024-07-16 19:51:00|391.38|389.38|391.37|389.37|391.38|389.38|391.37|389.37|2
1721159470000|2024-07-16 19:51:10|391.35|389.35|391.37|389.37|391.37|389.37|391.34|389.34|11
1721159480000|2024-07-16 19:51:20|391.33|389.33|391.39|389.39|391.39|389.39|391.33|389.33|9
1721159490000|2024-07-16 19:51:30|391.4|389.4|391.37|389.37|391.4|389.4|391.37|389.37|2
1721159500000|2024-07-16 19:51:40|391.38|389.38|391.42|389.42|391.42|389.42|391.38|389.38|5
1721159520000|2024-07-16 19:52:00|391.43|389.43|391.61|389.61|391.61|389.61|391.41|389.41|5
1721159530000|2024-07-16 19:52:10|391.58|389.58|391.55|389.55|391.58|389.58|391.55|389.55|12
1721159540000|2024-07-16 19:52:20|391.57|389.57|391.56|389.56|391.6|389.6|391.51|389.51|17
1721159550000|2024-07-16 19:52:30|391.54|389.54|391.55|389.55|391.6|389.6|391.47|389.47|25
1721159560000|2024-07-16 19:52:40|391.52|389.52|391.44|389.44|391.54|389.54|391.44|389.44|26
1721159570000|2024-07-16 19:52:50|391.41|389.41|391.44|389.44|391.46|389.46|391.38|389.38|14
1721159580000|2024-07-16 19:53:00|391.47|389.47|391.53|389.53|391.53|389.53|391.4|389.4|26
1721159590000|2024-07-16 19:53:10|391.57|389.57|391.58|389.58|391.61|389.61|391.56|389.56|11
1721159600000|2024-07-16 19:53:20|391.59|389.59|391.58|389.58|391.59|389.59|391.58|389.58|4
1721159610000|2024-07-16 19:53:30|391.51|389.51|391.16|389.16|391.51|389.51|391.16|389.16|13
1721159620000|2024-07-16 19:53:40|391.15|389.15|391.07|389.07|391.22|389.22|391.06|389.06|22
1721159630000|2024-07-16 19:53:50|391.1|389.1|391.04|389.04|391.12|389.12|390.97|388.97|24
1721159640000|2024-07-16 19:54:00|391.09|389.09|391.1|389.1|391.14|389.14|391.01|389.01|21
1721159650000|2024-07-16 19:54:10|391.04|389.04|391.01|389.01|391.1|389.1|390.95|388.95|24
1721159660000|2024-07-16 19:54:20|390.97|388.97|390.92|388.92|391.03|389.03|390.92|388.92|13
1721159670000|2024-07-16 19:54:30|390.98|388.98|390.94|388.94|390.98|388.98|390.81|388.81|22
1721159680000|2024-07-16 19:54:40|390.96|388.96|390.98|388.98|391.09|389.09|390.89|388.89|21
1721159690000|2024-07-16 19:54:50|391.09|389.09|391.14|389.14|391.17|389.17|391.02|389.02|14
1721159700000|2024-07-16 19:55:00|391.19|389.19|391.19|389.19|391.2|389.2|391|389|26
1721159710000|2024-07-16 19:55:10|391.2|389.2|391.47|389.47|391.58|389.58|391.16|389.16|26
1721159720000|2024-07-16 19:55:20|391.51|389.51|391.61|389.61|391.61|389.61|391.47|389.47|9
1721159730000|2024-07-16 19:55:30|391.62|389.62|391.8|389.8|391.8|389.8|391.62|389.62|15
1721159740000|2024-07-16 19:55:40|391.9|389.9|391.88|389.88|391.96|389.96|391.88|389.88|8
1721159750000|2024-07-16 19:55:50|391.89|389.89|391.97|389.97|391.97|389.97|391.89|389.89|9
1721159760000|2024-07-16 19:56:00|391.98|389.98|391.83|389.83|392|390|391.83|389.83|7
1721159770000|2024-07-16 19:56:10|391.86|389.86|391.86|389.86|391.88|389.88|391.85|389.85|15
1721159780000|2024-07-16 19:56:20|391.87|389.87|391.88|389.88|391.88|389.88|391.85|389.85|5
1721159790000|2024-07-16 19:56:30|391.87|389.87|391.85|389.85|391.87|389.87|391.81|389.81|8
1721159800000|2024-07-16 19:56:40|391.81|389.81|391.83|389.83|391.85|389.85|391.81|389.81|10
1721159810000|2024-07-16 19:56:50|391.81|389.81|391.81|389.81|391.85|389.85|391.77|389.77|11
1721159820000|2024-07-16 19:57:00|391.82|389.82|391.66|389.66|391.85|389.85|391.64|389.64|17
1721159830000|2024-07-16 19:57:10|391.65|389.65|391.84|389.84|391.84|389.84|391.57|389.57|25
1721159840000|2024-07-16 19:57:20|391.81|389.81|391.84|389.84|391.85|389.85|391.75|389.75|10
1721159850000|2024-07-16 19:57:30|391.83|389.83|391.88|389.88|391.88|389.88|391.83|389.83|8
1721159860000|2024-07-16 19:57:40|391.89|389.89|391.88|389.88|391.89|389.89|391.88|389.88|2
1721159880000|2024-07-16 19:58:00|391.87|389.87|391.75|389.75|391.87|389.87|391.75|389.75|8
1721159890000|2024-07-16 19:58:10|391.82|389.82|391.75|389.75|391.82|389.82|391.75|389.75|11
1721159900000|2024-07-16 19:58:20|391.74|389.74|391.81|389.81|391.81|389.81|391.71|389.71|19
1721159910000|2024-07-16 19:58:30|391.82|389.82|391.88|389.88|391.88|389.88|391.82|389.82|15
1721159920000|2024-07-16 19:58:40|391.87|389.87|391.91|389.91|391.91|389.91|391.86|389.86|8
1721159930000|2024-07-16 19:58:50|391.88|389.88|391.94|389.94|391.94|389.94|391.88|389.88|5
1721159940000|2024-07-16 19:59:00|391.95|389.95|392.12|390.12|392.12|390.12|391.94|389.94|14
1721159950000|2024-07-16 19:59:10|392.13|390.13|392.4|390.4|392.4|390.4|392.13|390.13|13
1721159960000|2024-07-16 19:59:20|392.41|390.41|392.4|390.4|392.41|390.41|392.4|390.4|2
1721159970000|2024-07-16 19:59:30|392.41|390.41|392.43|390.43|392.43|390.43|392.41|390.41|3
1721159980000|2024-07-16 19:59:40|392.4|390.4|392.24|390.24|392.4|390.4|392.04|390.04|16
1721159990000|2024-07-16 19:59:50|392.21|390.21|392.28|390.28|392.33|390.33|392.21|390.21|15
1721160000000|2024-07-16 20:00:00|392.29|390.29|391.82|389.82|392.29|390.29|391.82|389.82|32
1721160010000|2024-07-16 20:00:10|391.84|389.84|392.02|390.02|392.15|390.15|391.81|389.81|22
1721160020000|2024-07-16 20:00:20|391.97|389.97|391.86|389.86|391.97|389.97|391.83|389.83|15
1721160030000|2024-07-16 20:00:30|391.82|389.82|391.92|389.92|391.92|389.92|391.82|389.82|16
1721160040000|2024-07-16 20:00:40|391.9|389.9|391.92|389.92|391.92|389.92|391.78|389.78|28
1721160050000|2024-07-16 20:00:50|391.86|389.86|391.9|389.9|392.02|390.02|391.86|389.86|20
1721160060000|2024-07-16 20:01:00|391.93|389.93|391.93|389.93|391.98|389.98|391.81|389.81|25
1721160070000|2024-07-16 20:01:10|391.89|389.89|391.75|389.75|391.89|389.89|391.65|389.65|21
1721160080000|2024-07-16 20:01:20|391.74|389.74|391.73|389.73|391.84|389.84|391.62|389.62|18
1721160090000|2024-07-16 20:01:30|391.69|389.69|391.29|389.29|391.69|389.69|391.29|389.29|24
1721160100000|2024-07-16 20:01:40|391.22|389.22|391.17|389.17|391.22|389.22|391.05|389.05|25
1721160110000|2024-07-16 20:01:50|391.19|389.19|391.37|389.37|391.46|389.46|391.19|389.19|21
1721160120000|2024-07-16 20:02:00|391.43|389.43|391.81|389.81|391.81|389.81|391.39|389.39|18
1721160130000|2024-07-16 20:02:10|391.82|389.82|391.83|389.83|391.83|389.83|391.82|389.82|4
1721160140000|2024-07-16 20:02:20|391.84|389.84|391.86|389.86|391.86|389.86|391.81|389.81|13
1721160150000|2024-07-16 20:02:30|391.87|389.87|391.88|389.88|391.88|389.88|391.87|389.87|2
1721160160000|2024-07-16 20:02:40|391.89|389.89|391.91|389.91|391.91|389.91|391.88|389.88|9
1721160170000|2024-07-16 20:02:50|391.92|389.92|392.12|390.12|392.24|390.24|391.92|389.92|13
1721160180000|2024-07-16 20:03:00|392.16|390.16|392.27|390.27|392.27|390.27|392.16|390.16|8
1721160190000|2024-07-16 20:03:10|392.25|390.25|392.1|390.1|392.25|390.25|392.1|390.1|8
1721160200000|2024-07-16 20:03:20|391.96|389.96|391.97|389.97|392.04|390.04|391.96|389.96|11
1721160210000|2024-07-16 20:03:30|391.93|389.93|392.05|390.05|392.05|390.05|391.93|389.93|8
1721160220000|2024-07-16 20:03:40|392.04|390.04|392.04|390.04|392.14|390.14|391.97|389.97|22
1721160230000|2024-07-16 20:03:50|392.03|390.03|392.09|390.09|392.12|390.12|392.01|390.01|19
1721160240000|2024-07-16 20:04:00|392.01|390.01|392.13|390.13|392.17|390.17|392|390|19
1721160250000|2024-07-16 20:04:10|392.1|390.1|392.14|390.14|392.28|390.28|392.09|390.09|13
1721160260000|2024-07-16 20:04:20|392.19|390.19|391.94|389.94|392.19|390.19|391.94|389.94|17
1721160270000|2024-07-16 20:04:30|391.98|389.98|392.08|390.08|392.12|390.12|391.94|389.94|22
1721160280000|2024-07-16 20:04:40|392.09|390.09|392.03|390.03|392.12|390.12|392|390|24
1721160290000|2024-07-16 20:04:50|392.04|390.04|391.91|389.91|392.04|390.04|391.85|389.85|19
1721160300000|2024-07-16 20:05:00|391.92|389.92|391.91|389.91|391.94|389.94|391.85|389.85|27
1721160310000|2024-07-16 20:05:10|391.87|389.87|392.12|390.12|392.15|390.15|391.87|389.87|22
1721160320000|2024-07-16 20:05:20|392.18|390.18|392.24|390.24|392.24|390.24|392.13|390.13|13
1721160330000|2024-07-16 20:05:30|392.23|390.23|392.23|390.23|392.36|390.36|392.23|390.23|18
1721160340000|2024-07-16 20:05:40|392.19|390.19|391.94|389.94|392.19|390.19|391.89|389.89|15
1721160350000|2024-07-16 20:05:50|391.95|389.95|391.87|389.87|391.95|389.95|391.85|389.85|15
1721160360000|2024-07-16 20:06:00|391.84|389.84|392.21|390.21|392.28|390.28|391.84|389.84|23
1721160370000|2024-07-16 20:06:10|392.2|390.2|392.12|390.12|392.2|390.2|391.98|389.98|15
1721160380000|2024-07-16 20:06:20|392.15|390.15|391.88|389.88|392.17|390.17|391.86|389.86|18
1721160390000|2024-07-16 20:06:30|391.91|389.91|391.86|389.86|391.91|389.91|391.86|389.86|5
1721160400000|2024-07-16 20:06:40|391.85|389.85|391.65|389.65|391.85|389.85|391.61|389.61|11
1721160410000|2024-07-16 20:06:50|391.64|389.64|391.8|389.8|391.81|389.81|391.63|389.63|20
1721160420000|2024-07-16 20:07:00|391.81|389.81|392.02|390.02|392.02|390.02|391.81|389.81|17
1721160430000|2024-07-16 20:07:10|392.03|390.03|392.01|390.01|392.15|390.15|392.01|390.01|19
1721160440000|2024-07-16 20:07:20|392|390|391.88|389.88|392.01|390.01|391.86|389.86|15
1721160450000|2024-07-16 20:07:30|391.9|389.9|391.86|389.86|391.93|389.93|391.79|389.79|21
1721160460000|2024-07-16 20:07:40|391.82|389.82|391.79|389.79|391.82|389.82|391.78|389.78|11
1721160470000|2024-07-16 20:07:50|391.77|389.77|391.68|389.68|391.77|389.77|391.68|389.68|13
1721160480000|2024-07-16 20:08:00|391.72|389.72|391.68|389.68|391.78|389.78|391.68|389.68|16
1721160490000|2024-07-16 20:08:10|391.62|389.62|391.74|389.74|391.74|389.74|391.62|389.62|12
1721160500000|2024-07-16 20:08:20|391.75|389.75|391.83|389.83|391.86|389.86|391.74|389.74|17
1721160510000|2024-07-16 20:08:30|391.84|389.84|391.98|389.98|391.99|389.99|391.84|389.84|10
1721160520000|2024-07-16 20:08:40|391.93|389.93|392.04|390.04|392.1|390.1|391.9|389.9|26
1721160530000|2024-07-16 20:08:50|392.06|390.06|391.96|389.96|392.12|390.12|391.96|389.96|10
1721160540000|2024-07-16 20:09:00|391.93|389.93|391.87|389.87|391.93|389.93|391.87|389.87|7
1721160550000|2024-07-16 20:09:10|391.92|389.92|392.1|390.1|392.12|390.12|391.87|389.87|24
1721160560000|2024-07-16 20:09:20|392.12|390.12|392.1|390.1|392.12|390.12|392.05|390.05|12
1721160570000|2024-07-16 20:09:30|392.13|390.13|391.95|389.95|392.13|390.13|391.93|389.93|8
1721160580000|2024-07-16 20:09:40|391.89|389.89|391.85|389.85|391.94|389.94|391.85|389.85|15
1721160590000|2024-07-16 20:09:50|391.92|389.92|391.8|389.8|391.92|389.92|391.78|389.78|12
1721160600000|2024-07-16 20:10:00|391.79|389.79|391.92|389.92|391.92|389.92|391.76|389.76|22
1721160610000|2024-07-16 20:10:10|391.84|389.84|392.1|390.1|392.1|390.1|391.83|389.83|31
1721160620000|2024-07-16 20:10:20|392.01|390.01|392.12|390.12|392.17|390.17|392.01|390.01|15
1721160630000|2024-07-16 20:10:30|392.13|390.13|392.15|390.15|392.15|390.15|392.09|390.09|8
1721160650000|2024-07-16 20:10:50|392.14|390.14|392.12|390.12|392.15|390.15|392.12|390.12|6
1721160660000|2024-07-16 20:11:00|392.1|390.1|392.15|390.15|392.15|390.15|392.09|390.09|15
1721160680000|2024-07-16 20:11:20|392.16|390.16|392.28|390.28|392.28|390.28|392.16|390.16|12
1721160690000|2024-07-16 20:11:30|392.3|390.3|392.35|390.35|392.35|390.35|392.3|390.3|6
1721160700000|2024-07-16 20:11:40|392.36|390.36|392.29|390.29|392.37|390.37|392.23|390.23|7
1721160710000|2024-07-16 20:11:50|392.3|390.3|392.36|390.36|392.36|390.36|392.3|390.3|7
1721160720000|2024-07-16 20:12:00|392.37|390.37|392.39|390.39|392.39|390.39|392.37|390.37|3
1721160730000|2024-07-16 20:12:10|392.4|390.4|392.37|390.37|392.4|390.4|392.33|390.33|6
1721160740000|2024-07-16 20:12:20|392.35|390.35|392.31|390.31|392.37|390.37|392.3|390.3|5
1721160750000|2024-07-16 20:12:30|392.32|390.32|392.23|390.23|392.33|390.33|392.16|390.16|12
1721160760000|2024-07-16 20:12:40|392.24|390.24|392.27|390.27|392.27|390.27|392.24|390.24|4
1721160770000|2024-07-16 20:12:50|392.15|390.15|391.87|389.87|392.15|390.15|391.87|389.87|17
1721160780000|2024-07-16 20:13:00|391.86|389.86|392.1|390.1|392.1|390.1|391.86|389.86|16
1721160790000|2024-07-16 20:13:10|392.11|390.11|392.06|390.06|392.17|390.17|392.03|390.03|17
1721160800000|2024-07-16 20:13:20|392.02|390.02|391.9|389.9|392.02|390.02|391.9|389.9|4
1721160810000|2024-07-16 20:13:30|391.87|389.87|391.71|389.71|391.87|389.87|391.71|389.71|13
1721160820000|2024-07-16 20:13:40|391.7|389.7|391.7|389.7|391.75|389.75|391.69|389.69|4
1721160830000|2024-07-16 20:13:50|391.69|389.69|391.52|389.52|391.71|389.71|391.52|389.52|20
1721160840000|2024-07-16 20:14:00|391.54|389.54|391.5|389.5|391.59|389.59|391.49|389.49|11
1721160850000|2024-07-16 20:14:10|391.49|389.49|391.24|389.24|391.53|389.53|391.23|389.23|15
1721160860000|2024-07-16 20:14:20|391.27|389.27|391.09|389.09|391.27|389.27|391.09|389.09|18
1721160870000|2024-07-16 20:14:30|391.08|389.08|391.36|389.36|391.36|389.36|391.07|389.07|23
1721160880000|2024-07-16 20:14:40|391.45|389.45|391.49|389.49|391.52|389.52|391.43|389.43|22
1721160890000|2024-07-16 20:14:50|391.47|389.47|391.21|389.21|391.47|389.47|391.18|389.18|20
1721160900000|2024-07-16 20:15:00|391.24|389.24|391.12|389.12|391.35|389.35|391.1|389.1|12
1721160910000|2024-07-16 20:15:10|391.13|389.13|391.26|389.26|391.26|389.26|391.12|389.12|11
1721160920000|2024-07-16 20:15:20|391.32|389.32|391.36|389.36|391.36|389.36|391.18|389.18|14
1721160930000|2024-07-16 20:15:30|391.47|389.47|391.63|389.63|391.63|389.63|391.25|389.25|26
1721160940000|2024-07-16 20:15:40|391.65|389.65|391.46|389.46|391.67|389.67|391.46|389.46|19
1721160950000|2024-07-16 20:15:50|391.44|389.44|391.44|389.44|391.48|389.48|391.4|389.4|13
1721160960000|2024-07-16 20:16:00|391.45|389.45|391.31|389.31|391.47|389.47|391.31|389.31|18
1721160970000|2024-07-16 20:16:10|391.35|389.35|391.33|389.33|391.36|389.36|391.33|389.33|6
1721160980000|2024-07-16 20:16:20|391.35|389.35|391.52|389.52|391.52|389.52|391.28|389.28|19
1721160990000|2024-07-16 20:16:30|391.51|389.51|391.54|389.54|391.54|389.54|391.45|389.45|21
1721161000000|2024-07-16 20:16:40|391.56|389.56|391.57|389.57|391.71|389.71|391.56|389.56|19
1721161010000|2024-07-16 20:16:50|391.55|389.55|391.36|389.36|391.6|389.6|391.36|389.36|21
1721161020000|2024-07-16 20:17:00|391.37|389.37|391.35|389.35|391.38|389.38|391.32|389.32|14
1721161030000|2024-07-16 20:17:10|391.36|389.36|391.26|389.26|391.36|389.36|391.22|389.22|13
1721161040000|2024-07-16 20:17:20|391.28|389.28|391.47|389.47|391.47|389.47|391.28|389.28|27
1721161050000|2024-07-16 20:17:30|391.45|389.45|391.63|389.63|391.63|389.63|391.36|389.36|21
1721161060000|2024-07-16 20:17:40|391.6|389.6|391.75|389.75|391.76|389.76|391.6|389.6|14
1721161070000|2024-07-16 20:17:50|391.73|389.73|391.86|389.86|391.9|389.9|391.73|389.73|13
1721161080000|2024-07-16 20:18:00|391.81|389.81|391.84|389.84|391.88|389.88|391.81|389.81|16
1721161090000|2024-07-16 20:18:10|391.86|389.86|391.84|389.84|391.87|389.87|391.82|389.82|21
1721161100000|2024-07-16 20:18:20|391.83|389.83|391.7|389.7|391.83|389.83|391.67|389.67|12
1721161110000|2024-07-16 20:18:30|391.69|389.69|391.65|389.65|391.71|389.71|391.65|389.65|15
1721161120000|2024-07-16 20:18:40|391.66|389.66|391.81|389.81|391.82|389.82|391.66|389.66|14
1721161130000|2024-07-16 20:18:50|391.79|389.79|391.85|389.85|391.88|389.88|391.76|389.76|24
1721161140000|2024-07-16 20:19:00|391.86|389.86|391.81|389.81|391.87|389.87|391.79|389.79|16
1721161150000|2024-07-16 20:19:10|391.8|389.8|391.72|389.72|391.81|389.81|391.62|389.62|17
1721161160000|2024-07-16 20:19:20|391.71|389.71|391.46|389.46|391.72|389.72|391.46|389.46|18
1721161170000|2024-07-16 20:19:30|391.38|389.38|391.32|389.32|391.43|389.43|391.28|389.28|13
1721161180000|2024-07-16 20:19:40|391.31|389.31|391.21|389.21|391.31|389.31|391.1|389.1|22
1721161190000|2024-07-16 20:19:50|391.2|389.2|391.44|389.44|391.47|389.47|391.2|389.2|16
1721161200000|2024-07-16 20:20:00|391.43|389.43|391.39|389.39|391.46|389.46|391.34|389.34|18
1721161210000|2024-07-16 20:20:10|391.38|389.38|391.21|389.21|391.38|389.38|391.21|389.21|6
1721161220000|2024-07-16 20:20:20|391.23|389.23|391.21|389.21|391.23|389.23|391.21|389.21|3
1721161230000|2024-07-16 20:20:30|391.19|389.19|390.97|388.97|391.26|389.26|390.97|388.97|11
1721161240000|2024-07-16 20:20:40|390.95|388.95|390.68|388.68|390.95|388.95|390.67|388.67|12
1721161250000|2024-07-16 20:20:50|390.67|388.67|390.66|388.66|390.73|388.73|390.64|388.64|10
1721161260000|2024-07-16 20:21:00|390.65|388.65|390.36|388.36|390.73|388.73|390.36|388.36|19
1721161270000|2024-07-16 20:21:10|390.35|388.35|390.14|388.14|390.35|388.35|390.14|388.14|17
1721161280000|2024-07-16 20:21:20|390.11|388.11|389.98|387.98|390.15|388.15|389.98|387.98|14
1721161290000|2024-07-16 20:21:30|389.95|387.95|390.09|388.09|390.19|388.19|389.95|387.95|22
1721161300000|2024-07-16 20:21:40|390.08|388.08|390.18|388.18|390.21|388.21|390.05|388.05|18
1721161310000|2024-07-16 20:21:50|390.2|388.2|390.41|388.41|390.49|388.49|390.2|388.2|26
1721161320000|2024-07-16 20:22:00|390.4|388.4|390.25|388.25|390.4|388.4|390.23|388.23|22
1721161330000|2024-07-16 20:22:10|390.26|388.26|390.15|388.15|390.26|388.26|390.14|388.14|20
1721161340000|2024-07-16 20:22:20|390.21|388.21|390.26|388.26|390.3|388.3|390.14|388.14|16
1721161350000|2024-07-16 20:22:30|390.28|388.28|390.37|388.37|390.39|388.39|390.28|388.28|13
1721161360000|2024-07-16 20:22:40|390.36|388.36|390.38|388.38|390.38|388.38|390.31|388.31|18
1721161370000|2024-07-16 20:22:50|390.36|388.36|390.46|388.46|390.46|388.46|390.33|388.33|9
1721161380000|2024-07-16 20:23:00|390.42|388.42|390.25|388.25|390.44|388.44|390.25|388.25|18
1721161390000|2024-07-16 20:23:10|390.24|388.24|390.3|388.3|390.33|388.33|390.13|388.13|20
1721161400000|2024-07-16 20:23:20|390.29|388.29|390.4|388.4|390.4|388.4|390.2|388.2|18
1721161410000|2024-07-16 20:23:30|390.28|388.28|390.27|388.27|390.36|388.36|390.26|388.26|14
1721161420000|2024-07-16 20:23:40|390.26|388.26|390.3|388.3|390.3|388.3|390.26|388.26|11
1721161430000|2024-07-16 20:23:50|390.28|388.28|390.12|388.12|390.29|388.29|390.05|388.05|17
1721161440000|2024-07-16 20:24:00|390.11|388.11|389.98|387.98|390.12|388.12|389.98|387.98|18
1721161450000|2024-07-16 20:24:10|390|388|390.02|388.02|390.02|388.02|389.97|387.97|5
1721161460000|2024-07-16 20:24:20|390.01|388.01|390.13|388.13|390.15|388.15|390|388|6
1721161470000|2024-07-16 20:24:30|390.14|388.14|390.09|388.09|390.14|388.14|390.01|388.01|18
1721161480000|2024-07-16 20:24:40|390.13|388.13|390.1|388.1|390.13|388.13|390.1|388.1|5
1721161490000|2024-07-16 20:24:50|390.12|388.12|389.98|387.98|390.12|388.12|389.98|387.98|17
1721161500000|2024-07-16 20:25:00|390.01|388.01|389.93|387.93|390.01|388.01|389.93|387.93|9
1721161550000|2024-07-16 20:25:50|389.96|387.96|389.93|387.93|389.96|387.96|389.93|387.93|3
1721161580000|2024-07-16 20:26:20|389.96|387.96|389.94|387.94|389.96|387.96|389.94|387.94|3
1721161600000|2024-07-16 20:26:40|389.93|387.93|389.93|387.93|389.93|387.93|389.93|387.93|1
1721161640000|2024-07-16 20:27:20|389.77|387.77|389.86|387.86|389.88|387.88|389.77|387.77|6
1721161650000|2024-07-16 20:27:30|389.83|387.83|389.81|387.81|389.86|387.86|389.78|387.78|14
1721161660000|2024-07-16 20:27:40|389.86|387.86|389.84|387.84|389.86|387.86|389.83|387.83|7
1721161670000|2024-07-16 20:27:50|389.85|387.85|389.84|387.84|389.85|387.85|389.8|387.8|7
1721161680000|2024-07-16 20:28:00|389.85|387.85|389.9|387.9|389.92|387.92|389.85|387.85|6
1721161690000|2024-07-16 20:28:10|389.89|387.89|389.95|387.95|389.95|387.95|389.89|387.89|4
1721161700000|2024-07-16 20:28:20|389.96|387.96|389.7|387.7|389.97|387.97|389.66|387.66|15
1721161710000|2024-07-16 20:28:30|389.76|387.76|389.69|387.69|389.76|387.76|389.69|387.69|8
1721161720000|2024-07-16 20:28:40|389.7|387.7|389.82|387.82|389.85|387.85|389.65|387.65|11
1721161730000|2024-07-16 20:28:50|389.81|387.81|389.86|387.86|389.86|387.86|389.77|387.77|17
1721161740000|2024-07-16 20:29:00|389.87|387.87|390.05|388.05|390.05|388.05|389.87|387.87|20
1721161750000|2024-07-16 20:29:10|390.06|388.06|390.01|388.01|390.06|388.06|389.97|387.97|12
1721161760000|2024-07-16 20:29:20|390|388|390.03|388.03|390.06|388.06|390|388|7
1721161770000|2024-07-16 20:29:30|390.04|388.04|390.05|388.05|390.05|388.05|390.04|388.04|2
1721161780000|2024-07-16 20:29:40|390.03|388.03|389.75|387.75|390.04|388.04|389.74|387.74|17
1721161790000|2024-07-16 20:29:50|389.76|387.76|389.75|387.75|389.79|387.79|389.72|387.72|19
1721161800000|2024-07-16 20:30:00|389.76|387.76|389.76|387.76|389.84|387.84|389.64|387.64|18
1721161810000|2024-07-16 20:30:10|389.75|387.75|389.69|387.69|389.86|387.86|389.68|387.68|26
1721161820000|2024-07-16 20:30:20|389.68|387.68|389.56|387.56|389.75|387.75|389.56|387.56|16
1721161830000|2024-07-16 20:30:30|389.55|387.55|389.63|387.63|389.67|387.67|389.53|387.53|13
1721161840000|2024-07-16 20:30:40|389.59|387.59|389.85|387.85|389.89|387.89|389.59|387.59|21
1721161850000|2024-07-16 20:30:50|389.84|387.84|389.86|387.86|389.86|387.86|389.83|387.83|8
1721161860000|2024-07-16 20:31:00|389.92|387.92|389.98|387.98|389.98|387.98|389.8|387.8|17
1721161870000|2024-07-16 20:31:10|389.99|387.99|390.12|388.12|390.12|388.12|389.99|387.99|17
1721161880000|2024-07-16 20:31:20|390.13|388.13|389.96|387.96|390.17|388.17|389.96|387.96|13
1721161890000|2024-07-16 20:31:30|389.98|387.98|390.02|388.02|390.02|388.02|389.98|387.98|3
1721161900000|2024-07-16 20:31:40|390.01|388.01|389.97|387.97|390.01|388.01|389.95|387.95|6
1721161910000|2024-07-16 20:31:50|389.96|387.96|389.84|387.84|389.96|387.96|389.84|387.84|10
1721161920000|2024-07-16 20:32:00|389.85|387.85|389.83|387.83|389.89|387.89|389.83|387.83|14
1721161930000|2024-07-16 20:32:10|389.82|387.82|389.8|387.8|389.89|387.89|389.61|387.61|21
1721161940000|2024-07-16 20:32:20|389.81|387.81|390.03|388.03|390.1|388.1|389.81|387.81|23
1721161950000|2024-07-16 20:32:30|390.04|388.04|390.05|388.05|390.1|388.1|390.02|388.02|10
1721161960000|2024-07-16 20:32:40|390.01|388.01|390|388|390.02|388.02|390|388|7
1721161970000|2024-07-16 20:32:50|390.01|388.01|389.97|387.97|390.01|388.01|389.9|387.9|16
1721161980000|2024-07-16 20:33:00|389.96|387.96|389.97|387.97|389.97|387.97|389.8|387.8|22
1721161990000|2024-07-16 20:33:10|389.99|387.99|390.04|388.04|390.04|388.04|389.91|387.91|13
1721162000000|2024-07-16 20:33:20|390.06|388.06|390.21|388.21|390.21|388.21|390.06|388.06|15
1721162010000|2024-07-16 20:33:30|390.14|388.14|390.07|388.07|390.14|388.14|390.07|388.07|2
1721162020000|2024-07-16 20:33:40|390.08|388.08|390.05|388.05|390.08|388.08|390.05|388.05|5
1721162030000|2024-07-16 20:33:50|389.97|387.97|390.07|388.07|390.07|388.07|389.97|387.97|9
1721162040000|2024-07-16 20:34:00|390.03|388.03|390.06|388.06|390.06|388.06|390.03|388.03|13
1721162050000|2024-07-16 20:34:10|390.05|388.05|390.01|388.01|390.05|388.05|390.01|388.01|4
1721162060000|2024-07-16 20:34:20|390.02|388.02|390.11|388.11|390.15|388.15|390.02|388.02|17
1721162070000|2024-07-16 20:34:30|390.09|388.09|390.06|388.06|390.09|388.09|390.04|388.04|7
1721162080000|2024-07-16 20:34:40|390.07|388.07|390.14|388.14|390.14|388.14|390.07|388.07|8
1721162090000|2024-07-16 20:34:50|390.07|388.07|390.07|388.07|390.07|388.07|390.07|388.07|1
1721162110000|2024-07-16 20:35:10|390.08|388.08|390.29|388.29|390.37|388.37|390.08|388.08|23
1721162120000|2024-07-16 20:35:20|390.3|388.3|390.47|388.47|390.47|388.47|390.3|388.3|19
1721162130000|2024-07-16 20:35:30|390.48|388.48|390.65|388.65|390.65|388.65|390.48|388.48|5
1721162140000|2024-07-16 20:35:40|390.66|388.66|391.1|389.1|391.1|389.1|390.66|388.66|13
1721162150000|2024-07-16 20:35:50|391.13|389.13|391.09|389.09|391.13|389.13|391.08|389.08|4
1721162160000|2024-07-16 20:36:00|391.1|389.1|391.14|389.14|391.19|389.19|391.1|389.1|10
1721162180000|2024-07-16 20:36:20|391.15|389.15|391.22|389.22|391.22|389.22|391.15|389.15|11
1721162190000|2024-07-16 20:36:30|391.21|389.21|391.14|389.14|391.21|389.21|391.12|389.12|6
1721162200000|2024-07-16 20:36:40|391.13|389.13|391.05|389.05|391.13|389.13|390.98|388.98|16
1721162210000|2024-07-16 20:36:50|391.04|389.04|391.08|389.08|391.08|389.08|391|389|10
1721162220000|2024-07-16 20:37:00|391.05|389.05|391.1|389.1|391.11|389.11|391.05|389.05|11
1721162230000|2024-07-16 20:37:10|391.08|389.08|390.98|388.98|391.08|389.08|390.91|388.91|19
1721162240000|2024-07-16 20:37:20|390.97|388.97|390.92|388.92|390.97|388.97|390.9|388.9|9
1721162250000|2024-07-16 20:37:30|390.94|388.94|390.86|388.86|390.94|388.94|390.82|388.82|8
1721162260000|2024-07-16 20:37:40|390.84|388.84|390.84|388.84|390.86|388.86|390.83|388.83|7
1721162270000|2024-07-16 20:37:50|390.83|388.83|390.6|388.6|390.84|388.84|390.6|388.6|12
1721162280000|2024-07-16 20:38:00|390.63|388.63|390.51|388.51|390.63|388.63|390.47|388.47|10
1721162290000|2024-07-16 20:38:10|390.53|388.53|390.53|388.53|390.54|388.54|390.53|388.53|3
1721162300000|2024-07-16 20:38:20|390.52|388.52|390.53|388.53|390.54|388.54|390.5|388.5|15
1721162310000|2024-07-16 20:38:30|390.56|388.56|390.76|388.76|390.77|388.77|390.56|388.56|16
1721162320000|2024-07-16 20:38:40|390.81|388.81|390.82|388.82|390.85|388.85|390.81|388.81|7
1721162330000|2024-07-16 20:38:50|390.8|388.8|390.77|388.77|390.81|388.81|390.77|388.77|6
1721162340000|2024-07-16 20:39:00|390.81|388.81|390.81|388.81|390.81|388.81|390.76|388.76|15
1721162350000|2024-07-16 20:39:10|390.8|388.8|390.62|388.62|390.8|388.8|390.6|388.6|13
1721162360000|2024-07-16 20:39:20|390.6|388.6|390.47|388.47|390.6|388.6|390.46|388.46|12
1721162370000|2024-07-16 20:39:30|390.46|388.46|390.43|388.43|390.47|388.47|390.41|388.41|11
1721162380000|2024-07-16 20:39:40|390.45|388.45|390.43|388.43|390.46|388.46|390.43|388.43|6
1721162390000|2024-07-16 20:39:50|390.42|388.42|390.45|388.45|390.45|388.45|390.41|388.41|5
1721162400000|2024-07-16 20:40:00|390.44|388.44|390.39|388.39|390.44|388.44|390.39|388.39|5
1721162410000|2024-07-16 20:40:10|390.4|388.4|390.41|388.41|390.41|388.41|390.4|388.4|2
1721162420000|2024-07-16 20:40:20|390.39|388.39|390.44|388.44|390.44|388.44|390.35|388.35|13
1721162430000|2024-07-16 20:40:30|390.42|388.42|390.39|388.39|390.42|388.42|390.37|388.37|9
1721162440000|2024-07-16 20:40:40|390.42|388.42|390.55|388.55|390.66|388.66|390.41|388.41|18
1721162450000|2024-07-16 20:40:50|390.54|388.54|390.58|388.58|390.59|388.59|390.54|388.54|6
1721162460000|2024-07-16 20:41:00|390.56|388.56|390.6|388.6|390.63|388.63|390.56|388.56|15
1721162470000|2024-07-16 20:41:10|390.63|388.63|390.65|388.65|390.65|388.65|390.62|388.62|8
1721162480000|2024-07-16 20:41:20|390.78|388.78|390.71|388.71|390.78|388.78|390.71|388.71|8
1721162490000|2024-07-16 20:41:30|390.7|388.7|390.77|388.77|390.77|388.77|390.69|388.69|12
1721162500000|2024-07-16 20:41:40|390.76|388.76|390.64|388.64|390.76|388.76|390.64|388.64|15
1721162510000|2024-07-16 20:41:50|390.63|388.63|390.42|388.42|390.63|388.63|390.42|388.42|11
1721162520000|2024-07-16 20:42:00|390.43|388.43|390.53|388.53|390.53|388.53|390.43|388.43|7
1721162530000|2024-07-16 20:42:10|390.57|388.57|390.45|388.45|390.57|388.57|390.45|388.45|11
1721162540000|2024-07-16 20:42:20|390.46|388.46|390.3|388.3|390.47|388.47|390.3|388.3|10
1721162550000|2024-07-16 20:42:30|390.31|388.31|390.04|388.04|390.31|388.31|390.04|388.04|12
1721162560000|2024-07-16 20:42:40|390.01|388.01|389.97|387.97|390.14|388.14|389.97|387.97|18
1721162570000|2024-07-16 20:42:50|389.96|387.96|389.98|387.98|389.98|387.98|389.92|387.92|10
1721162580000|2024-07-16 20:43:00|389.95|387.95|389.96|387.96|389.96|387.96|389.93|387.93|8
1721162590000|2024-07-16 20:43:10|389.97|387.97|389.94|387.94|389.97|387.97|389.94|387.94|10
1721162600000|2024-07-16 20:43:20|389.97|387.97|389.82|387.82|389.97|387.97|389.82|387.82|14
1721162610000|2024-07-16 20:43:30|389.88|387.88|389.3|387.3|389.88|387.88|389.19|387.19|17
1721162620000|2024-07-16 20:43:40|389.31|387.31|389.49|387.49|389.54|387.54|389.31|387.31|15
1721162630000|2024-07-16 20:43:50|389.5|387.5|389.56|387.56|389.58|387.58|389.5|387.5|18
1721162640000|2024-07-16 20:44:00|389.53|387.53|389.51|387.51|389.56|387.56|389.49|387.49|19
1721162650000|2024-07-16 20:44:10|389.5|387.5|389.38|387.38|389.52|387.52|389.36|387.36|9
1721162660000|2024-07-16 20:44:20|389.36|387.36|389.4|387.4|389.43|387.43|389.36|387.36|15
1721162670000|2024-07-16 20:44:30|389.39|387.39|389.51|387.51|389.54|387.54|389.39|387.39|12
1721162680000|2024-07-16 20:44:40|389.48|387.48|389.51|387.51|389.52|387.52|389.48|387.48|10
1721162690000|2024-07-16 20:44:50|389.52|387.52|389.47|387.47|389.57|387.57|389.46|387.46|11
1721162700000|2024-07-16 20:45:00|389.62|387.62|389.51|387.51|389.72|387.72|389.51|387.51|8
1721162710000|2024-07-16 20:45:10|389.52|387.52|389.42|387.42|389.58|387.58|389.42|387.42|12
1721162720000|2024-07-16 20:45:20|389.38|387.38|389.32|387.32|389.38|387.38|389.32|387.32|4
1721162730000|2024-07-16 20:45:30|389.31|387.31|389.14|387.14|389.34|387.34|389.14|387.14|17
1721162740000|2024-07-16 20:45:40|389.15|387.15|388.86|386.86|389.15|387.15|388.86|386.86|15
1721162750000|2024-07-16 20:45:50|388.88|386.88|388.83|386.83|388.88|386.88|388.81|386.81|7
1721162760000|2024-07-16 20:46:00|388.89|386.89|388.74|386.74|389.02|387.02|388.74|386.74|14
1721162770000|2024-07-16 20:46:10|388.73|386.73|388.15|386.15|388.73|386.73|388.15|386.15|20
1721162780000|2024-07-16 20:46:20|388.12|386.12|388.33|386.33|388.35|386.35|388.12|386.12|13
1721162790000|2024-07-16 20:46:30|388.35|386.35|388.71|386.71|388.74|386.74|388.35|386.35|16
1721162800000|2024-07-16 20:46:40|388.7|386.7|388.74|386.74|388.74|386.74|388.65|386.65|20
1721162810000|2024-07-16 20:46:50|388.72|386.72|388.79|386.79|388.85|386.85|388.72|386.72|7
1721162820000|2024-07-16 20:47:00|388.73|386.73|388.82|386.82|388.88|386.88|388.71|386.71|17
1721162830000|2024-07-16 20:47:10|388.93|386.93|389|387|389|387|388.93|386.93|5
1721162840000|2024-07-16 20:47:20|388.93|386.93|388.89|386.89|389|387|388.88|386.88|9
1721162850000|2024-07-16 20:47:30|388.91|386.91|388.87|386.87|388.94|386.94|388.86|386.86|10
1721162860000|2024-07-16 20:47:40|388.88|386.88|388.82|386.82|388.88|386.88|388.78|386.78|12
1721162880000|2024-07-16 20:48:00|388.85|386.85|388.9|386.9|388.96|386.96|388.85|386.85|16
1721162890000|2024-07-16 20:48:10|388.94|386.94|388.98|386.98|388.98|386.98|388.9|386.9|9
1721162900000|2024-07-16 20:48:20|388.94|386.94|388.88|386.88|388.94|386.94|388.87|386.87|20
1721162910000|2024-07-16 20:48:30|388.89|386.89|388.94|386.94|388.95|386.95|388.88|386.88|11
1721162920000|2024-07-16 20:48:40|388.95|386.95|389.02|387.02|389.03|387.03|388.95|386.95|25
1721162930000|2024-07-16 20:48:50|389|387|388.94|386.94|389.04|387.04|388.94|386.94|12
1721162940000|2024-07-16 20:49:00|388.93|386.93|388.82|386.82|388.94|386.94|388.81|386.81|10
1721162950000|2024-07-16 20:49:10|388.84|386.84|388.94|386.94|388.94|386.94|388.84|386.84|13
1721162960000|2024-07-16 20:49:20|388.92|386.92|388.82|386.82|388.92|386.92|388.82|386.82|7
1721162970000|2024-07-16 20:49:30|388.83|386.83|388.95|386.95|388.95|386.95|388.81|386.81|9
1721162980000|2024-07-16 20:49:40|389.01|387.01|389.22|387.22|389.25|387.25|389.01|387.01|12
1721162990000|2024-07-16 20:49:50|389.23|387.23|389.23|387.23|389.24|387.24|389.21|387.21|12
1721163000000|2024-07-16 20:50:00|389.24|387.24|389.25|387.25|389.25|387.25|389.24|387.24|2
1721163010000|2024-07-16 20:50:10|389.23|387.23|389.22|387.22|389.24|387.24|389.2|387.2|7
1721163020000|2024-07-16 20:50:20|389.19|387.19|388.72|386.72|389.19|387.19|388.66|386.66|13
1721163030000|2024-07-16 20:50:30|388.73|386.73|388.79|386.79|388.86|386.86|388.73|386.73|10
1721163040000|2024-07-16 20:50:40|388.84|386.84|388.93|386.93|388.96|386.96|388.83|386.83|18
1721163050000|2024-07-16 20:50:50|388.92|386.92|388.85|386.85|388.93|386.93|388.85|386.85|16
1721163060000|2024-07-16 20:51:00|388.88|386.88|388.89|386.89|388.93|386.93|388.83|386.83|17
1721163070000|2024-07-16 20:51:10|388.84|386.84|389.05|387.05|389.09|387.09|388.84|386.84|11
1721163080000|2024-07-16 20:51:20|389.03|387.03|388.84|386.84|389.03|387.03|388.84|386.84|7
1721163090000|2024-07-16 20:51:30|388.82|386.82|388.6|386.6|388.82|386.82|388.6|386.6|15
1721163100000|2024-07-16 20:51:40|388.57|386.57|388.27|386.27|388.57|386.57|388.27|386.27|17
1721163110000|2024-07-16 20:51:50|388.2|386.2|388.47|386.47|388.47|386.47|388.16|386.16|20
1721163120000|2024-07-16 20:52:00|388.55|386.55|388.5|386.5|388.63|386.63|388.5|386.5|16
1721163130000|2024-07-16 20:52:10|388.53|386.53|388.54|386.54|388.58|386.58|388.46|386.46|25
1721163140000|2024-07-16 20:52:20|388.53|386.53|388.65|386.65|388.66|386.66|388.53|386.53|12
1721163150000|2024-07-16 20:52:30|388.64|386.64|388.63|386.63|388.82|386.82|388.58|386.58|16
1721163160000|2024-07-16 20:52:40|388.62|386.62|388.65|386.65|388.67|386.67|388.6|386.6|10
1721163190000|2024-07-16 20:53:10|388.6|386.6|388.53|386.53|388.6|386.6|388.53|386.53|2
1721163220000|2024-07-16 20:53:40|388.5|386.5|388.53|386.53|388.54|386.54|388.5|386.5|3
1721163230000|2024-07-16 20:53:50|388.52|386.52|388.58|386.58|388.64|386.64|388.52|386.52|12
1721163240000|2024-07-16 20:54:00|388.59|386.59|388.56|386.56|388.61|386.61|388.52|386.52|12
1721163250000|2024-07-16 20:54:10|388.55|386.55|388.49|386.49|388.55|386.55|388.49|386.49|2
1721163260000|2024-07-16 20:54:20|388.56|386.56|388.32|386.32|388.56|386.56|388.31|386.31|15
1721163270000|2024-07-16 20:54:30|388.29|386.29|388.51|386.51|388.51|386.51|388.28|386.28|6
1721163280000|2024-07-16 20:54:40|388.53|386.53|388.52|386.52|388.55|386.55|388.45|386.45|10
1721163290000|2024-07-16 20:54:50|388.49|386.49|388.59|386.59|388.64|386.64|388.47|386.47|13
1721163300000|2024-07-16 20:55:00|388.57|386.57|388.52|386.52|388.57|386.57|388.46|386.46|10
1721163310000|2024-07-16 20:55:10|388.51|386.51|388.53|386.53|388.53|386.53|388.49|386.49|10
1721163320000|2024-07-16 20:55:20|388.48|386.48|388.49|386.49|388.53|386.53|388.48|386.48|8
1721163330000|2024-07-16 20:55:30|388.5|386.5|388.63|386.63|388.63|386.63|388.5|386.5|10
1721163340000|2024-07-16 20:55:40|388.76|386.76|388.79|386.79|388.88|386.88|388.72|386.72|17
1721163350000|2024-07-16 20:55:50|388.88|386.88|388.9|386.9|388.96|386.96|388.84|386.84|7
1721163360000|2024-07-16 20:56:00|388.89|386.89|388.88|386.88|388.89|386.89|388.88|386.88|2
1721163380000|2024-07-16 20:56:20|388.95|386.95|388.77|386.77|388.95|386.95|388.77|386.77|6
1721163400000|2024-07-16 20:56:40|388.73|386.73|388.8|386.8|388.8|386.8|388.59|386.59|16
1721163410000|2024-07-16 20:56:50|388.75|386.75|388.81|386.81|388.86|386.86|388.75|386.75|11
1721163420000|2024-07-16 20:57:00|388.86|386.86|388.95|386.95|388.99|386.99|388.86|386.86|23
1721163430000|2024-07-16 20:57:10|388.94|386.94|388.91|386.91|388.96|386.96|388.91|386.91|10
1721163440000|2024-07-16 20:57:20|388.92|386.92|388.82|386.82|388.95|386.95|388.81|386.81|6
1721163450000|2024-07-16 20:57:30|388.8|386.8|388.67|386.67|388.8|386.8|388.67|386.67|5
1721163460000|2024-07-16 20:57:40|388.73|386.73|388.73|386.73|388.78|386.78|388.73|386.73|8
1721163470000|2024-07-16 20:57:50|388.77|386.77|388.76|386.76|388.77|386.77|388.75|386.75|6
1721163480000|2024-07-16 20:58:00|388.74|386.74|388.81|386.81|388.9|386.9|388.74|386.74|25
1721163490000|2024-07-16 20:58:10|388.82|386.82|388.83|386.83|388.91|386.91|388.82|386.82|11
1721163500000|2024-07-16 20:58:20|388.82|386.82|388.68|386.68|388.82|386.82|388.68|386.68|5
1721163510000|2024-07-16 20:58:30|388.7|386.7|388.66|386.66|388.7|386.7|388.66|386.66|6
1721163520000|2024-07-16 20:58:40|388.5|386.5|388.3|386.3|388.54|386.54|388.28|386.28|18
1721163530000|2024-07-16 20:58:50|388.24|386.24|388.21|386.21|388.24|386.24|388.14|386.14|17
1721163540000|2024-07-16 20:59:00|388.17|386.17|388.28|386.28|388.41|386.41|388.15|386.15|17
1721163550000|2024-07-16 20:59:10|388.27|386.27|387.75|385.75|388.28|386.28|387.75|385.75|26
1721163560000|2024-07-16 20:59:20|387.77|385.77|387.8|385.8|387.8|385.8|387.68|385.68|17
1721163570000|2024-07-16 20:59:30|387.77|385.77|387.35|385.35|387.77|385.77|387.33|385.33|25
1721163580000|2024-07-16 20:59:40|387.37|385.37|387.36|385.36|387.4|385.4|387.25|385.25|26
1721163590000|2024-07-16 20:59:50|387.37|385.37|387.56|385.56|387.56|385.56|387.31|385.31|14
1721163600000|2024-07-16 21:00:00|387.55|385.55|387.61|385.61|387.82|385.82|387.55|385.55|25
1721163610000|2024-07-16 21:00:10|387.64|385.64|387.72|385.72|387.83|385.83|387.64|385.64|10
1721163620000|2024-07-16 21:00:20|387.7|385.7|387.83|385.83|387.87|385.87|387.66|385.66|16
1721163630000|2024-07-16 21:00:30|387.82|385.82|387.97|385.97|388.05|386.05|387.82|385.82|19
1721163640000|2024-07-16 21:00:40|387.98|385.98|387.93|385.93|388.1|386.1|387.92|385.92|13
1721163650000|2024-07-16 21:00:50|387.92|385.92|387.95|385.95|388.01|386.01|387.88|385.88|12
1721163660000|2024-07-16 21:01:00|387.96|385.96|388.11|386.11|388.13|386.13|387.96|385.96|19
1721163670000|2024-07-16 21:01:10|388.1|386.1|388.23|386.23|388.23|386.23|388.07|386.07|19
1721163680000|2024-07-16 21:01:20|388.24|386.24|388.32|386.32|388.33|386.33|388.23|386.23|16
1721163690000|2024-07-16 21:01:30|388.33|386.33|388.31|386.31|388.38|386.38|388.24|386.24|17
1721163700000|2024-07-16 21:01:40|388.32|386.32|388.48|386.48|388.51|386.51|388.32|386.32|25
1721163710000|2024-07-16 21:01:50|388.5|386.5|388.51|386.51|388.51|386.51|388.5|386.5|6
1721163720000|2024-07-16 21:02:00|388.52|386.52|388.46|386.46|388.52|386.52|388.46|386.46|3
1721163730000|2024-07-16 21:02:10|388.38|386.38|388.51|386.51|388.51|386.51|388.36|386.36|15
1721163740000|2024-07-16 21:02:20|388.56|386.56|388.62|386.62|388.62|386.62|388.56|386.56|3
1721163750000|2024-07-16 21:02:30|388.63|386.63|388.82|386.82|388.82|386.82|388.63|386.63|13
1721163760000|2024-07-16 21:02:40|388.83|386.83|388.78|386.78|388.85|386.85|388.76|386.76|8
1721163770000|2024-07-16 21:02:50|388.79|386.79|388.85|386.85|388.85|386.85|388.79|386.79|7
1721163780000|2024-07-16 21:03:00|388.88|386.88|388.86|386.86|388.89|386.89|388.84|386.84|9
1721163790000|2024-07-16 21:03:10|388.87|386.87|388.75|386.75|388.87|386.87|388.73|386.73|5
1721163800000|2024-07-16 21:03:20|388.76|386.76|388.54|386.54|388.79|386.79|388.54|386.54|10
1721163810000|2024-07-16 21:03:30|388.59|386.59|388.52|386.52|388.63|386.63|388.52|386.52|16
1721163820000|2024-07-16 21:03:40|388.51|386.51|388.55|386.55|388.55|386.55|388.51|386.51|9
1721163830000|2024-07-16 21:03:50|388.64|386.64|388.73|386.73|388.73|386.73|388.62|386.62|15
1721163840000|2024-07-16 21:04:00|388.74|386.74|388.78|386.78|388.78|386.78|388.74|386.74|4
1721163850000|2024-07-16 21:04:10|388.79|386.79|388.86|386.86|388.86|386.86|388.79|386.79|8
1721163860000|2024-07-16 21:04:20|388.84|386.84|388.99|386.99|388.99|386.99|388.84|386.84|4
1721163870000|2024-07-16 21:04:30|389|387|389.04|387.04|389.04|387.04|389|387|5
1721163890000|2024-07-16 21:04:50|389.03|387.03|388.96|386.96|389.03|387.03|388.96|386.96|2
1721163900000|2024-07-16 21:05:00|388.97|386.97|388.99|386.99|388.99|386.99|388.96|386.96|5
1721163910000|2024-07-16 21:05:10|388.98|386.98|388.94|386.94|388.98|386.98|388.94|386.94|3
1721163920000|2024-07-16 21:05:20|388.85|386.85|388.68|386.68|388.85|386.85|388.62|386.62|18
1721163930000|2024-07-16 21:05:30|388.66|386.66|388.44|386.44|388.66|386.66|388.43|386.43|11
1721163940000|2024-07-16 21:05:40|388.45|386.45|388.45|386.45|388.46|386.46|388.42|386.42|8
1721163950000|2024-07-16 21:05:50|388.44|386.44|388.54|386.54|388.66|386.66|388.44|386.44|26
1721163960000|2024-07-16 21:06:00|388.53|386.53|388.48|386.48|388.62|386.62|388.47|386.47|25
1721163970000|2024-07-16 21:06:10|388.47|386.47|388.54|386.54|388.54|386.54|388.47|386.47|16
1721163980000|2024-07-16 21:06:20|388.55|386.55|388.52|386.52|388.65|386.65|388.51|386.51|18
1721163990000|2024-07-16 21:06:30|388.51|386.51|388.5|386.5|388.55|386.55|388.49|386.49|16
1721164000000|2024-07-16 21:06:40|388.51|386.51|388.5|386.5|388.53|386.53|388.49|386.49|17
1721164010000|2024-07-16 21:06:50|388.51|386.51|388.36|386.36|388.57|386.57|388.35|386.35|18
1721164020000|2024-07-16 21:07:00|388.37|386.37|388.01|386.01|388.37|386.37|388.01|386.01|24
1721164030000|2024-07-16 21:07:10|388.05|386.05|388.02|386.02|388.07|386.07|388.01|386.01|16
1721164040000|2024-07-16 21:07:20|387.99|385.99|387.7|385.7|387.99|385.99|387.7|385.7|16
1721164050000|2024-07-16 21:07:30|387.68|385.68|387.63|385.63|387.71|385.71|387.58|385.58|18
1721164060000|2024-07-16 21:07:40|387.64|385.64|387.6|385.6|387.64|385.64|387.56|385.56|19
1721164070000|2024-07-16 21:07:50|387.62|385.62|387.36|385.36|387.62|385.62|387.35|385.35|18
1721164080000|2024-07-16 21:08:00|387.37|385.37|387.37|385.37|387.39|385.39|387.28|385.28|19
1721164090000|2024-07-16 21:08:10|387.38|385.38|387.22|385.22|387.42|385.42|387.21|385.21|19
1721164100000|2024-07-16 21:08:20|387.23|385.23|387.26|385.26|387.31|385.31|387.22|385.22|19
1721164110000|2024-07-16 21:08:30|387.27|385.27|387.35|385.35|387.38|385.38|387.27|385.27|14
1721164120000|2024-07-16 21:08:40|387.36|385.36|387.24|385.24|387.46|385.46|387.24|385.24|13
1721164130000|2024-07-16 21:08:50|387.26|385.26|387.27|385.27|387.27|385.27|387.16|385.16|13
1721164140000|2024-07-16 21:09:00|387.26|385.26|387.36|385.36|387.37|385.37|387.26|385.26|14
1721164150000|2024-07-16 21:09:10|387.34|385.34|387.22|385.22|387.34|385.34|387.22|385.22|7
1721164160000|2024-07-16 21:09:20|387.24|385.24|387.14|385.14|387.31|385.31|387.13|385.13|16
1721164170000|2024-07-16 21:09:30|387.16|385.16|387.02|385.02|387.16|385.16|387.02|385.02|12
1721164180000|2024-07-16 21:09:40|387.01|385.01|386.97|384.97|387.03|385.03|386.97|384.97|10
1721164190000|2024-07-16 21:09:50|386.94|384.94|386.93|384.93|386.94|384.94|386.93|384.93|2
1721164200000|2024-07-16 21:10:00|386.98|384.98|386.65|384.65|386.98|384.98|386.65|384.65|23
1721164210000|2024-07-16 21:10:10|386.73|384.73|386.46|384.46|386.75|384.75|386.43|384.43|24
1721164220000|2024-07-16 21:10:20|386.51|384.51|386.43|384.43|386.72|384.72|386.43|384.43|26
1721164230000|2024-07-16 21:10:30|386.45|384.45|386.5|384.5|386.6|384.6|386.45|384.45|8
1721164240000|2024-07-16 21:10:40|386.54|384.54|386.43|384.43|386.54|384.54|386.43|384.43|16
1721164250000|2024-07-16 21:10:50|386.44|384.44|386.43|384.43|386.53|384.53|386.43|384.43|11
1721164260000|2024-07-16 21:11:00|386.45|384.45|386.45|384.45|386.45|384.45|386.45|384.45|1
1721164270000|2024-07-16 21:11:10|386.47|384.47|386.48|384.48|386.48|384.48|386.45|384.45|9
1721164280000|2024-07-16 21:11:20|386.47|384.47|386.45|384.45|386.48|384.48|386.45|384.45|7
1721164290000|2024-07-16 21:11:30|386.46|384.46|386.43|384.43|386.48|384.48|386.43|384.43|11
1721164300000|2024-07-16 21:11:40|386.3|384.3|386|384|386.3|384.3|385.88|383.88|21
1721164310000|2024-07-16 21:11:50|386.03|384.03|386.35|384.35|386.38|384.38|385.92|383.92|25
1721164320000|2024-07-16 21:12:00|386.31|384.31|386.37|384.37|386.44|384.44|386.31|384.31|19
1721164330000|2024-07-16 21:12:10|386.42|384.42|386.21|384.21|386.44|384.44|386.21|384.21|20
1721164340000|2024-07-16 21:12:20|386.16|384.16|386.17|384.17|386.17|384.17|386.05|384.05|17
1721164350000|2024-07-16 21:12:30|386.15|384.15|386.3|384.3|386.33|384.33|386.14|384.14|15
1721164360000|2024-07-16 21:12:40|386.27|384.27|386.21|384.21|386.32|384.32|386.21|384.21|12
1721164370000|2024-07-16 21:12:50|386.2|384.2|386.04|384.04|386.2|384.2|385.89|383.89|21
1721164380000|2024-07-16 21:13:00|386.03|384.03|386.04|384.04|386.05|384.05|385.83|383.83|21
1721164390000|2024-07-16 21:13:10|386.03|384.03|386.22|384.22|386.24|384.24|385.97|383.97|12
1721164400000|2024-07-16 21:13:20|386.23|384.23|386.38|384.38|386.41|384.41|386.22|384.22|18
1721164410000|2024-07-16 21:13:30|386.39|384.39|386.36|384.36|386.39|384.39|386.33|384.33|11
1721164420000|2024-07-16 21:13:40|386.38|384.38|386.33|384.33|386.39|384.39|386.23|384.23|25
1721164430000|2024-07-16 21:13:50|386.35|384.35|386.43|384.43|386.43|384.43|386.35|384.35|9
1721164440000|2024-07-16 21:14:00|386.44|384.44|385.94|383.94|386.44|384.44|385.94|383.94|23
1721164450000|2024-07-16 21:14:10|385.92|383.92|385.98|383.98|385.98|383.98|385.82|383.82|18
1721164460000|2024-07-16 21:14:20|385.97|383.97|386.34|384.34|386.37|384.37|385.97|383.97|17
1721164470000|2024-07-16 21:14:30|386.36|384.36|386.37|384.37|386.37|384.37|386.28|384.28|12
1721164480000|2024-07-16 21:14:40|386.39|384.39|386.41|384.41|386.41|384.41|386.35|384.35|13
1721164490000|2024-07-16 21:14:50|386.4|384.4|386.36|384.36|386.42|384.42|386.36|384.36|11
1721164500000|2024-07-16 21:15:00|386.35|384.35|386.39|384.39|386.45|384.45|386.34|384.34|16
1721164510000|2024-07-16 21:15:10|386.38|384.38|386.27|384.27|386.38|384.38|386.24|384.24|10
1721164520000|2024-07-16 21:15:20|386.28|384.28|386.45|384.45|386.45|384.45|386.28|384.28|10
1721164530000|2024-07-16 21:15:30|386.46|384.46|386.9|384.9|386.9|384.9|386.46|384.46|9
1721164540000|2024-07-16 21:15:40|386.89|384.89|386.87|384.87|386.93|384.93|386.71|384.71|24
1721164550000|2024-07-16 21:15:50|386.88|384.88|386.61|384.61|386.94|384.94|386.61|384.61|22
1721164560000|2024-07-16 21:16:00|386.58|384.58|386.47|384.47|386.67|384.67|386.45|384.45|21
1721164570000|2024-07-16 21:16:10|386.46|384.46|386.6|384.6|386.6|384.6|386.46|384.46|19
1721164580000|2024-07-16 21:16:20|386.62|384.62|386.71|384.71|386.72|384.72|386.6|384.6|23
1721164590000|2024-07-16 21:16:30|386.72|384.72|386.85|384.85|386.88|384.88|386.7|384.7|20
1721164600000|2024-07-16 21:16:40|386.84|384.84|386.98|384.98|386.99|384.99|386.83|384.83|16
1721164610000|2024-07-16 21:16:50|386.99|384.99|387|385|387.14|385.14|386.98|384.98|21
1721164620000|2024-07-16 21:17:00|387.01|385.01|387.1|385.1|387.14|385.14|387.01|385.01|19
1721164630000|2024-07-16 21:17:10|387.09|385.09|386.78|384.78|387.09|385.09|386.78|384.78|14
1721164640000|2024-07-16 21:17:20|386.81|384.81|386.81|384.81|386.81|384.81|386.81|384.81|1
1721164650000|2024-07-16 21:17:30|386.84|384.84|386.87|384.87|387.08|385.08|386.82|384.82|14
1721164660000|2024-07-16 21:17:40|386.86|384.86|387.01|385.01|387.01|385.01|386.78|384.78|18
1721164670000|2024-07-16 21:17:50|387|385|386.94|384.94|387.01|385.01|386.94|384.94|13
1721164680000|2024-07-16 21:18:00|386.95|384.95|387.02|385.02|387.03|385.03|386.94|384.94|17
1721164690000|2024-07-16 21:18:10|387|385|387.18|385.18|387.18|385.18|387|385|21
1721164700000|2024-07-16 21:18:20|387.19|385.19|387.11|385.11|387.2|385.2|387.11|385.11|17
1721164710000|2024-07-16 21:18:30|387.14|385.14|387.27|385.27|387.32|385.32|387.11|385.11|12
1721164720000|2024-07-16 21:18:40|387.22|385.22|387.21|385.21|387.27|385.27|387.19|385.19|24
1721164730000|2024-07-16 21:18:50|387.23|385.23|387.2|385.2|387.26|385.26|387.2|385.2|13
1721164740000|2024-07-16 21:19:00|387.22|385.22|387.2|385.2|387.26|385.26|387.2|385.2|10
1721164750000|2024-07-16 21:19:10|387.18|385.18|387.02|385.02|387.18|385.18|387.02|385.02|4
1721164760000|2024-07-16 21:19:20|386.97|384.97|386.95|384.95|386.99|384.99|386.89|384.89|8
1721164770000|2024-07-16 21:19:30|386.98|384.98|387.06|385.06|387.15|385.15|386.95|384.95|20
1721164780000|2024-07-16 21:19:40|387.08|385.08|387.05|385.05|387.11|385.11|387.05|385.05|6
1721164790000|2024-07-16 21:19:50|387.07|385.07|387.07|385.07|387.12|385.12|387.06|385.06|9
1721164800000|2024-07-16 21:20:00|387.06|385.06|387.09|385.09|387.09|385.09|386.99|384.99|8
1721164810000|2024-07-16 21:20:10|387.08|385.08|386.99|384.99|387.08|385.08|386.99|384.99|5
1721164820000|2024-07-16 21:20:20|387.01|385.01|387.17|385.17|387.18|385.18|387.01|385.01|7
1721164830000|2024-07-16 21:20:30|387.16|385.16|387.4|385.4|387.4|385.4|387.09|385.09|15
1721164840000|2024-07-16 21:20:40|387.39|385.39|387.34|385.34|387.39|385.39|387.34|385.34|3
1721164850000|2024-07-16 21:20:50|387.26|385.26|387.23|385.23|387.29|385.29|387.23|385.23|4
1721164860000|2024-07-16 21:21:00|387.18|385.18|387.11|385.11|387.18|385.18|387.11|385.11|2
1721164870000|2024-07-16 21:21:10|387.14|385.14|387.2|385.2|387.2|385.2|387.14|385.14|8
1721164880000|2024-07-16 21:21:20|387.19|385.19|387.11|385.11|387.19|385.19|387.11|385.11|2
1721164890000|2024-07-16 21:21:30|387.13|385.13|387.18|385.18|387.18|385.18|387.13|385.13|2
1721164900000|2024-07-16 21:21:40|387.15|385.15|387.21|385.21|387.23|385.23|387.14|385.14|15
1721164910000|2024-07-16 21:21:50|387.22|385.22|387.14|385.14|387.23|385.23|387.14|385.14|7
1721164920000|2024-07-16 21:22:00|387.15|385.15|387.27|385.27|387.32|385.32|387.14|385.14|20
1721164930000|2024-07-16 21:22:10|387.32|385.32|387.39|385.39|387.39|385.39|387.26|385.26|14
1721164940000|2024-07-16 21:22:20|387.33|385.33|387.3|385.3|387.39|385.39|387.3|385.3|14
1721164950000|2024-07-16 21:22:30|387.29|385.29|387.32|385.32|387.37|385.37|387.29|385.29|14
1721164960000|2024-07-16 21:22:40|387.34|385.34|387.34|385.34|387.34|385.34|387.34|385.34|1
1721164970000|2024-07-16 21:22:50|387.32|385.32|387.31|385.31|387.32|385.32|387.31|385.31|2
1721165070000|2024-07-16 21:24:30|387.32|385.32|387.39|385.39|387.39|385.39|387.32|385.32|3
1721165080000|2024-07-16 21:24:40|387.35|385.35|387.39|385.39|387.4|385.4|387.34|385.34|8
1721165090000|2024-07-16 21:24:50|387.4|385.4|387.37|385.37|387.41|385.41|387.37|385.37|6
1721165100000|2024-07-16 21:25:00|387.39|385.39|387.42|385.42|387.45|385.45|387.39|385.39|5
1721165110000|2024-07-16 21:25:10|387.44|385.44|387.42|385.42|387.44|385.44|387.42|385.42|3
1721165120000|2024-07-16 21:25:20|387.43|385.43|387.45|385.45|387.45|385.45|387.42|385.42|6
1721165130000|2024-07-16 21:25:30|387.44|385.44|387.45|385.45|387.45|385.45|387.44|385.44|4
1721165230000|2024-07-16 21:27:10|387.46|385.46|387.5|385.5|387.5|385.5|387.46|385.46|5
1721165240000|2024-07-16 21:27:20|387.51|385.51|387.53|385.53|387.53|385.53|387.51|385.51|3
1721165250000|2024-07-16 21:27:30|387.54|385.54|387.61|385.61|387.61|385.61|387.54|385.54|3
1721165260000|2024-07-16 21:27:40|387.62|385.62|387.68|385.68|387.68|385.68|387.62|385.62|7
1721165270000|2024-07-16 21:27:50|387.69|385.69|387.98|385.98|387.98|385.98|387.69|385.69|8
1721165280000|2024-07-16 21:28:00|388.05|386.05|388.12|386.12|388.12|386.12|388.05|386.05|19
1721165290000|2024-07-16 21:28:10|388.18|386.18|388.2|386.2|388.26|386.26|388.15|386.15|13
1721165300000|2024-07-16 21:28:20|388.21|386.21|388.26|386.26|388.29|386.29|388.21|386.21|4
1721165310000|2024-07-16 21:28:30|388.29|386.29|388.29|386.29|388.3|386.3|388.29|386.29|3
1721165320000|2024-07-16 21:28:40|388.26|386.26|388.29|386.29|388.29|386.29|388.26|386.26|2
1721165330000|2024-07-16 21:28:50|388.26|386.26|388.29|386.29|388.29|386.29|388.26|386.26|2
1721165340000|2024-07-16 21:29:00|388.26|386.26|388.26|386.26|388.26|386.26|388.26|386.26|1
1721165400000|2024-07-16 21:30:00|388.25|386.25|388.25|386.25|388.25|386.25|388.25|386.25|1
1721165440000|2024-07-16 21:30:40|388.24|386.24|388.24|386.24|388.24|386.24|388.24|386.24|1
1721165470000|2024-07-16 21:31:10|388.23|386.23|388.23|386.23|388.23|386.23|388.23|386.23|1
1721165500000|2024-07-16 21:31:40|388.25|386.25|388.25|386.25|388.25|386.25|388.25|386.25|1
1721165510000|2024-07-16 21:31:50|388.26|386.26|388.27|386.27|388.27|386.27|388.26|386.26|2
1721165530000|2024-07-16 21:32:10|388.28|386.28|388.28|386.28|388.28|386.28|388.28|386.28|1
1721165540000|2024-07-16 21:32:20|388.29|386.29|388.28|386.28|388.29|386.29|388.28|386.28|4
1721165550000|2024-07-16 21:32:30|388.29|386.29|388.32|386.32|388.32|386.32|388.29|386.29|4
1721165570000|2024-07-16 21:32:50|388.33|386.33|388.32|386.32|388.33|386.33|388.32|386.32|4
1721165610000|2024-07-16 21:33:30|388.28|386.28|388.26|386.26|388.28|386.28|388.26|386.26|3
1721165640000|2024-07-16 21:34:00|388.25|386.25|387.93|385.93|388.25|386.25|387.93|385.93|3
1721165650000|2024-07-16 21:34:10|387.92|385.92|387.92|385.92|387.92|385.92|387.92|385.92|1
1721165660000|2024-07-16 21:34:20|387.94|385.94|387.92|385.92|387.94|385.94|387.92|385.92|4
1721165670000|2024-07-16 21:34:30|387.94|385.94|387.94|385.94|387.94|385.94|387.93|385.93|5
1721165680000|2024-07-16 21:34:40|387.93|385.93|387.93|385.93|387.95|385.95|387.93|385.93|4
1721165690000|2024-07-16 21:34:50|387.92|385.92|387.92|385.92|387.93|385.93|387.92|385.92|3
1721165700000|2024-07-16 21:35:00|387.91|385.91|387.91|385.91|387.91|385.91|387.91|385.91|1
1721165710000|2024-07-16 21:35:10|387.9|385.9|387.9|385.9|387.91|385.91|387.9|385.9|3
1721165730000|2024-07-16 21:35:30|387.84|385.84|387.77|385.77|387.84|385.84|387.77|385.77|4
1721165750000|2024-07-16 21:35:50|387.81|385.81|387.78|385.78|387.81|385.81|387.78|385.78|2
1721165760000|2024-07-16 21:36:00|387.83|385.83|387.82|385.82|387.83|385.83|387.81|385.81|4
1721165770000|2024-07-16 21:36:10|387.78|385.78|387.61|385.61|387.78|385.78|387.61|385.61|5
1721165780000|2024-07-16 21:36:20|387.6|385.6|387.57|385.57|387.61|385.61|387.57|385.57|5
1721165790000|2024-07-16 21:36:30|387.61|385.61|387.43|385.43|387.61|385.61|387.43|385.43|4
1721165800000|2024-07-16 21:36:40|387.38|385.38|387.34|385.34|387.38|385.38|387.34|385.34|8
1721165810000|2024-07-16 21:36:50|387.37|385.37|387.38|385.38|387.38|385.38|387.35|385.35|4
1721165820000|2024-07-16 21:37:00|387.37|385.37|387.18|385.18|387.38|385.38|387.17|385.17|11
1721165830000|2024-07-16 21:37:10|387.16|385.16|387.09|385.09|387.16|385.16|387.09|385.09|7
1721165840000|2024-07-16 21:37:20|387.07|385.07|387.11|385.11|387.11|385.11|387.07|385.07|5
1721165860000|2024-07-16 21:37:40|387.1|385.1|387.1|385.1|387.1|385.1|387.1|385.1|1
1721165870000|2024-07-16 21:37:50|387.11|385.11|387.07|385.07|387.11|385.11|387.07|385.07|2
1721165890000|2024-07-16 21:38:10|387.09|385.09|387.13|385.13|387.13|385.13|387.09|385.09|4
1721165900000|2024-07-16 21:38:20|387.14|385.14|387.14|385.14|387.14|385.14|387.14|385.14|1
1721165920000|2024-07-16 21:38:40|387.15|385.15|387.15|385.15|387.15|385.15|387.15|385.15|1
1721165930000|2024-07-16 21:38:50|387.16|385.16|387.25|385.25|387.25|385.25|387.15|385.15|8
1721165940000|2024-07-16 21:39:00|387.24|385.24|387.28|385.28|387.29|385.29|387.23|385.23|7
1721165950000|2024-07-16 21:39:10|387.3|385.3|387.33|385.33|387.33|385.33|387.26|385.26|10
1721165960000|2024-07-16 21:39:20|386.93|384.93|386.38|384.38|386.93|384.93|386.27|384.27|16
1721165970000|2024-07-16 21:39:30|386.39|384.39|386.41|384.41|386.46|384.46|386.38|384.38|13
1721165980000|2024-07-16 21:39:40|386.46|384.46|386.46|384.46|386.48|384.48|386.44|384.44|7
1721165990000|2024-07-16 21:39:50|386.48|384.48|386.57|384.57|386.59|384.59|386.47|384.47|13
1721166000000|2024-07-16 21:40:00|386.59|384.59|386.46|384.46|386.61|384.61|386.36|384.36|20
1721166010000|2024-07-16 21:40:10|386.47|384.47|386.53|384.53|386.55|384.55|386.47|384.47|8
1721166020000|2024-07-16 21:40:20|386.54|384.54|386.49|384.49|386.56|384.56|386.49|384.49|10
1721166030000|2024-07-16 21:40:30|386.48|384.48|386.48|384.48|386.48|384.48|386.48|384.48|1
1721166040000|2024-07-16 21:40:40|386.49|384.49|386.48|384.48|386.49|384.49|386.47|384.47|12
1721166050000|2024-07-16 21:40:50|386.49|384.49|386.49|384.49|386.49|384.49|386.49|384.49|1
1721166060000|2024-07-16 21:41:00|386.5|384.5|386.53|384.53|386.53|384.53|386.48|384.48|8
1721166070000|2024-07-16 21:41:10|386.54|384.54|386.54|384.54|386.54|384.54|386.54|384.54|1
1721166080000|2024-07-16 21:41:20|386.55|384.55|386.57|384.57|386.57|384.57|386.55|384.55|5
1721166090000|2024-07-16 21:41:30|386.58|384.58|386.61|384.61|386.61|384.61|386.57|384.57|9
1721166100000|2024-07-16 21:41:40|386.63|384.63|386.61|384.61|386.63|384.63|386.61|384.61|3
1721166110000|2024-07-16 21:41:50|386.59|384.59|386.61|384.61|386.62|384.62|386.59|384.59|4
1721166120000|2024-07-16 21:42:00|386.65|384.65|386.65|384.65|386.65|384.65|386.65|384.65|1
1721166130000|2024-07-16 21:42:10|386.66|384.66|386.67|384.67|386.69|384.69|386.66|384.66|6
1721166140000|2024-07-16 21:42:20|386.68|384.68|386.67|384.67|386.69|384.69|386.65|384.65|6
1721166150000|2024-07-16 21:42:30|386.68|384.68|386.65|384.65|386.68|384.68|386.64|384.64|8
1721166160000|2024-07-16 21:42:40|386.69|384.69|386.65|384.65|386.69|384.69|386.64|384.64|6
1721166170000|2024-07-16 21:42:50|386.66|384.66|386.66|384.66|386.66|384.66|386.64|384.64|3
1721166180000|2024-07-16 21:43:00|386.67|384.67|386.67|384.67|386.67|384.67|386.67|384.67|1
1721166190000|2024-07-16 21:43:10|386.69|384.69|386.69|384.69|386.69|384.69|386.68|384.68|3
1721166200000|2024-07-16 21:43:20|386.7|384.7|386.7|384.7|386.7|384.7|386.67|384.67|4
1721166210000|2024-07-16 21:43:30|386.71|384.71|386.71|384.71|386.72|384.72|386.7|384.7|4
1721166220000|2024-07-16 21:43:40|386.72|384.72|386.66|384.66|386.72|384.72|386.66|384.66|2
1721166230000|2024-07-16 21:43:50|386.67|384.67|386.62|384.62|386.67|384.67|386.6|384.6|20
1721166240000|2024-07-16 21:44:00|386.51|384.51|386.5|384.5|386.51|384.51|386.48|384.48|12
1721166250000|2024-07-16 21:44:10|386.44|384.44|386.47|384.47|386.49|384.49|386.44|384.44|10
1721166260000|2024-07-16 21:44:20|386.5|384.5|386.45|384.45|386.5|384.5|386.43|384.43|14
1721166270000|2024-07-16 21:44:30|386.44|384.44|386.46|384.46|386.46|384.46|386.44|384.44|5
1721166280000|2024-07-16 21:44:40|386.47|384.47|386.46|384.46|386.47|384.47|386.43|384.43|4
1721166290000|2024-07-16 21:44:50|386.43|384.43|386.12|384.12|386.44|384.44|386|384|24
1721166300000|2024-07-16 21:45:00|386.06|384.06|386.1|384.1|386.11|384.11|386.04|384.04|14
1721166310000|2024-07-16 21:45:10|386.09|384.09|386.04|384.04|386.12|384.12|385.96|383.96|18
1721166320000|2024-07-16 21:45:20|386.03|384.03|386.11|384.11|386.11|384.11|386.03|384.03|13
1721166330000|2024-07-16 21:45:30|386.1|384.1|386.15|384.15|386.19|384.19|386.1|384.1|11
1721166340000|2024-07-16 21:45:40|386.16|384.16|386.09|384.09|386.16|384.16|386|384|10
1721166350000|2024-07-16 21:45:50|386.11|384.11|386.11|384.11|386.11|384.11|386.08|384.08|7
1721166360000|2024-07-16 21:46:00|386.12|384.12|386.12|384.12|386.12|384.12|386.12|384.12|1
1721166370000|2024-07-16 21:46:10|386.09|384.09|386.1|384.1|386.1|384.1|386.09|384.09|2
1721166380000|2024-07-16 21:46:20|386.14|384.14|386.18|384.18|386.19|384.19|386.14|384.14|10
1721166390000|2024-07-16 21:46:30|386.19|384.19|386.2|384.2|386.21|384.21|386.19|384.19|4
1721166410000|2024-07-16 21:46:50|386.21|384.21|386.23|384.23|386.23|384.23|386.21|384.21|3
1721166420000|2024-07-16 21:47:00|386.21|384.21|386.2|384.2|386.22|384.22|386.2|384.2|4
1721166430000|2024-07-16 21:47:10|386.21|384.21|386.21|384.21|386.21|384.21|386.21|384.21|1
1721166450000|2024-07-16 21:47:30|386.22|384.22|386.22|384.22|386.22|384.22|386.22|384.22|1
1721166460000|2024-07-16 21:47:40|386.25|384.25|386.26|384.26|386.27|384.27|386.25|384.25|3
1721166470000|2024-07-16 21:47:50|386.25|384.25|386.26|384.26|386.28|384.28|386.25|384.25|6
1721166480000|2024-07-16 21:48:00|386.27|384.27|386.28|384.28|386.28|384.28|386.27|384.27|2
1721166490000|2024-07-16 21:48:10|386.27|384.27|386.28|384.28|386.28|384.28|386.27|384.27|2
1721166500000|2024-07-16 21:48:20|386.26|384.26|386.29|384.29|386.29|384.29|386.26|384.26|2
1721166510000|2024-07-16 21:48:30|386.3|384.3|386.36|384.36|386.37|384.37|386.3|384.3|5
1721166520000|2024-07-16 21:48:40|386.39|384.39|386.38|384.38|386.39|384.39|386.38|384.38|2
1721166530000|2024-07-16 21:48:50|386.39|384.39|386.41|384.41|386.41|384.41|386.39|384.39|3
1721166540000|2024-07-16 21:49:00|386.42|384.42|386.41|384.41|386.42|384.42|386.41|384.41|4
1721166550000|2024-07-16 21:49:10|386.44|384.44|386.45|384.45|386.45|384.45|386.44|384.44|2
1721166560000|2024-07-16 21:49:20|386.48|384.48|386.51|384.51|386.51|384.51|386.48|384.48|4
1721166570000|2024-07-16 21:49:30|386.52|384.52|386.52|384.52|386.52|384.52|386.52|384.52|1
1721166590000|2024-07-16 21:49:50|386.51|384.51|386.53|384.53|386.53|384.53|386.51|384.51|3
1721166600000|2024-07-16 21:50:00|386.51|384.51|386.54|384.54|386.54|384.54|386.51|384.51|4
1721166610000|2024-07-16 21:50:10|386.51|384.51|386.53|384.53|386.53|384.53|386.51|384.51|2
1721166620000|2024-07-16 21:50:20|386.5|384.5|386.54|384.54|386.54|384.54|386.5|384.5|2
1721166630000|2024-07-16 21:50:30|386.52|384.52|386.53|384.53|386.53|384.53|386.52|384.52|2
1721166640000|2024-07-16 21:50:40|386.55|384.55|386.55|384.55|386.55|384.55|386.55|384.55|1
1721166650000|2024-07-16 21:50:50|386.56|384.56|386.58|384.58|386.58|384.58|386.56|384.56|3
1721166660000|2024-07-16 21:51:00|386.59|384.59|386.6|384.6|386.6|384.6|386.58|384.58|4
1721166670000|2024-07-16 21:51:10|386.61|384.61|386.65|384.65|386.65|384.65|386.61|384.61|6
1721166680000|2024-07-16 21:51:20|386.67|384.67|386.72|384.72|386.72|384.72|386.67|384.67|4
1721166690000|2024-07-16 21:51:30|386.71|384.71|386.75|384.75|386.75|384.75|386.71|384.71|8
1721166700000|2024-07-16 21:51:40|386.76|384.76|386.76|384.76|386.76|384.76|386.76|384.76|1
1721166720000|2024-07-16 21:52:00|386.68|384.68|386.69|384.69|386.69|384.69|386.68|384.68|4
1721166740000|2024-07-16 21:52:20|386.64|384.64|386.64|384.64|386.64|384.64|386.64|384.64|1
1721166760000|2024-07-16 21:52:40|386.63|384.63|386.63|384.63|386.63|384.63|386.63|384.63|1
1721166800000|2024-07-16 21:53:20|386.62|384.62|386.61|384.61|386.62|384.62|386.61|384.61|2
1721166810000|2024-07-16 21:53:30|386.6|384.6|386.59|384.59|386.6|384.6|386.59|384.59|2
1721166820000|2024-07-16 21:53:40|386.55|384.55|386.57|384.57|386.57|384.57|386.55|384.55|2
1721166840000|2024-07-16 21:54:00|386.55|384.55|386.42|384.42|386.55|384.55|386.42|384.42|2
1721166850000|2024-07-16 21:54:10|386.44|384.44|386.54|384.54|386.54|384.54|386.41|384.41|4
1721166870000|2024-07-16 21:54:30|386.32|384.32|386.14|384.14|386.32|384.32|386.14|384.14|2
1721166880000|2024-07-16 21:54:40|386.13|384.13|386.13|384.13|386.13|384.13|386.13|384.13|1
1721166890000|2024-07-16 21:54:50|385.98|383.98|385.78|383.78|385.98|383.98|385.78|383.78|6
1721166910000|2024-07-16 21:55:10|385.79|383.79|385.85|383.85|385.89|383.89|385.79|383.79|7
1721166920000|2024-07-16 21:55:20|385.91|383.91|385.91|383.91|385.91|383.91|385.91|383.91|1
1721166930000|2024-07-16 21:55:30|385.93|383.93|385.91|383.91|385.93|383.93|385.91|383.91|2
1721166940000|2024-07-16 21:55:40|385.88|383.88|385.91|383.91|385.91|383.91|385.88|383.88|2
1721166960000|2024-07-16 21:56:00|385.92|383.92|385.78|383.78|385.99|383.99|385.78|383.78|12
1721166990000|2024-07-16 21:56:30|385.77|383.77|385.77|383.77|385.77|383.77|385.77|383.77|1
1721167000000|2024-07-16 21:56:40|385.76|383.76|385.76|383.76|385.76|383.76|385.76|383.76|1
1721167010000|2024-07-16 21:56:50|385.78|383.78|385.94|383.94|385.94|383.94|385.78|383.78|8
1721167020000|2024-07-16 21:57:00|385.93|383.93|385.99|383.99|385.99|383.99|385.93|383.93|3
1721167030000|2024-07-16 21:57:10|385.98|383.98|385.78|383.78|385.99|383.99|385.78|383.78|9
1721167070000|2024-07-16 21:57:50|385.77|383.77|385.77|383.77|385.77|383.77|385.77|383.77|1
1721167100000|2024-07-16 21:58:20|385.61|383.61|385.64|383.64|385.64|383.64|385.61|383.61|2
1721167110000|2024-07-16 21:58:30|385.74|383.74|384.98|382.98|385.75|383.75|384.98|382.98|14
1721167120000|2024-07-16 21:58:40|384.99|382.99|385|383|385.04|383.04|384.99|382.99|8
1721167130000|2024-07-16 21:58:50|384.99|382.99|384.59|382.59|384.99|382.99|384.59|382.59|6
1721167140000|2024-07-16 21:59:00|384.62|382.62|384.62|382.62|384.65|382.65|384.57|382.57|14
1721167150000|2024-07-16 21:59:10|384.64|382.64|384.61|382.61|384.64|382.64|384.61|382.61|2
1721167160000|2024-07-16 21:59:20|384.63|382.63|384.69|382.69|384.72|382.72|384.62|382.62|6
1721167170000|2024-07-16 21:59:30|384.68|382.68|384.6|382.6|384.7|382.7|384.59|382.59|18
1721167180000|2024-07-16 21:59:40|384.59|382.59|384.5|382.5|384.6|382.6|384.47|382.47|18
1721167190000|2024-07-16 21:59:50|384.49|382.49|384.49|382.49|384.49|382.49|384.48|382.48|3
1721167200000|2024-07-16 22:00:00|384.52|382.52|385.12|383.12|385.12|383.12|384.48|382.48|23
1721167210000|2024-07-16 22:00:10|385.14|383.14|385.2|383.2|385.22|383.22|385.14|383.14|7
1721167220000|2024-07-16 22:00:20|385.18|383.18|385.28|383.28|385.28|383.28|385.17|383.17|8
1721167230000|2024-07-16 22:00:30|385.29|383.29|385.31|383.31|385.31|383.31|385.27|383.27|16
1721167240000|2024-07-16 22:00:40|385.41|383.41|385.73|383.73|385.73|383.73|385.41|383.41|6
1721167250000|2024-07-16 22:00:50|385.74|383.74|385.71|383.71|385.76|383.76|385.69|383.69|16
1721167260000|2024-07-16 22:01:00|385.73|383.73|385.78|383.78|385.8|383.8|385.73|383.73|15
1721167270000|2024-07-16 22:01:10|385.77|383.77|385.75|383.75|385.78|383.78|385.75|383.75|4
1721167280000|2024-07-16 22:01:20|385.77|383.77|385.85|383.85|385.88|383.88|385.77|383.77|7
1721167290000|2024-07-16 22:01:30|385.84|383.84|385.9|383.9|385.9|383.9|385.84|383.84|6
1721167300000|2024-07-16 22:01:40|385.91|383.91|385.91|383.91|385.91|383.91|385.9|383.9|3
1721167310000|2024-07-16 22:01:50|385.9|383.9|385.95|383.95|385.95|383.95|385.9|383.9|4
1721167330000|2024-07-16 22:02:10|385.96|383.96|385.92|383.92|385.97|383.97|385.92|383.92|5
1721167340000|2024-07-16 22:02:20|385.93|383.93|385.92|383.92|385.93|383.93|385.92|383.92|2
1721167350000|2024-07-16 22:02:30|385.93|383.93|385.88|383.88|385.93|383.93|385.86|383.86|8
1721167360000|2024-07-16 22:02:40|385.89|383.89|385.92|383.92|385.93|383.93|385.88|383.88|6
1721167370000|2024-07-16 22:02:50|385.93|383.93|385.93|383.93|385.93|383.93|385.93|383.93|1
1721167380000|2024-07-16 22:03:00|385.92|383.92|385.92|383.92|385.93|383.93|385.92|383.92|3
1721167390000|2024-07-16 22:03:10|385.9|383.9|385.69|383.69|385.9|383.9|385.69|383.69|9
1721167400000|2024-07-16 22:03:20|385.72|383.72|385.47|383.47|385.72|383.72|385.47|383.47|15
1721167410000|2024-07-16 22:03:30|385.46|383.46|385.29|383.29|385.46|383.46|385.25|383.25|12
1721167420000|2024-07-16 22:03:40|385.28|383.28|385.35|383.35|385.35|383.35|385.24|383.24|9
1721167430000|2024-07-16 22:03:50|385.34|383.34|385.13|383.13|385.37|383.37|385.04|383.04|18
1721167440000|2024-07-16 22:04:00|385.17|383.17|385.29|383.29|385.55|383.55|385.17|383.17|26
1721167450000|2024-07-16 22:04:10|385.22|383.22|385.06|383.06|385.29|383.29|384.99|382.99|26
1721167460000|2024-07-16 22:04:20|384.96|382.96|384.79|382.79|384.97|382.97|384.79|382.79|15
1721167470000|2024-07-16 22:04:30|384.73|382.73|384.8|382.8|384.81|382.81|384.67|382.67|23
1721167480000|2024-07-16 22:04:40|384.83|382.83|384.93|382.93|385.07|383.07|384.81|382.81|20
1721167490000|2024-07-16 22:04:50|384.96|382.96|384.98|382.98|384.98|382.98|384.89|382.89|14
1721167500000|2024-07-16 22:05:00|384.99|382.99|385.27|383.27|385.27|383.27|384.95|382.95|16
1721167520000|2024-07-16 22:05:20|385.29|383.29|385.29|383.29|385.29|383.29|385.27|383.27|7
1721167530000|2024-07-16 22:05:30|385.27|383.27|385.33|383.33|385.33|383.33|385.27|383.27|6
1721167540000|2024-07-16 22:05:40|385.34|383.34|385.47|383.47|385.47|383.47|385.32|383.32|9
1721167550000|2024-07-16 22:05:50|385.49|383.49|385.47|383.47|385.49|383.49|385.47|383.47|2
1721167560000|2024-07-16 22:06:00|385.5|383.5|385.55|383.55|385.55|383.55|385.47|383.47|4
1721167570000|2024-07-16 22:06:10|385.47|383.47|385.49|383.49|385.49|383.49|385.47|383.47|4
1721167580000|2024-07-16 22:06:20|385.47|383.47|385.12|383.12|385.47|383.47|385.12|383.12|10
1721167590000|2024-07-16 22:06:30|385.05|383.05|385.32|383.32|385.32|383.32|384.93|382.93|27
1721167600000|2024-07-16 22:06:40|385.33|383.33|385.47|383.47|385.47|383.47|385.33|383.33|14
1721167610000|2024-07-16 22:06:50|385.46|383.46|385.33|383.33|385.46|383.46|385.31|383.31|7
1721167620000|2024-07-16 22:07:00|385.31|383.31|385.2|383.2|385.32|383.32|385.17|383.17|15
1721167630000|2024-07-16 22:07:10|385.19|383.19|385|383|385.2|383.2|385|383|17
1721167640000|2024-07-16 22:07:20|384.99|382.99|385.24|383.24|385.24|383.24|384.99|382.99|16
1721167650000|2024-07-16 22:07:30|385.23|383.23|385.36|383.36|385.41|383.41|385.23|383.23|17
1721167660000|2024-07-16 22:07:40|385.37|383.37|385.37|383.37|385.41|383.41|385.36|383.36|11
1721167670000|2024-07-16 22:07:50|385.36|383.36|385.21|383.21|385.39|383.39|385.14|383.14|21
1721167680000|2024-07-16 22:08:00|385.18|383.18|385.11|383.11|385.2|383.2|385.1|383.1|20
1721167690000|2024-07-16 22:08:10|385.1|383.1|384.78|382.78|385.1|383.1|384.78|382.78|19
1721167700000|2024-07-16 22:08:20|384.77|382.77|384.19|382.19|384.77|382.77|384.18|382.18|29
1721167710000|2024-07-16 22:08:30|384.2|382.2|384.27|382.27|384.61|382.61|384.2|382.2|30
1721167720000|2024-07-16 22:08:40|384.2|382.2|384.36|382.36|384.46|382.46|384.16|382.16|24
1721167730000|2024-07-16 22:08:50|384.37|382.37|384.29|382.29|384.4|382.4|384.29|382.29|18
1721167740000|2024-07-16 22:09:00|384.28|382.28|384.21|382.21|384.34|382.34|384.14|382.14|18
1721167750000|2024-07-16 22:09:10|384.2|382.2|384.28|382.28|384.3|382.3|384.15|382.15|17
1721167760000|2024-07-16 22:09:20|384.29|382.29|384.26|382.26|384.43|382.43|384.22|382.22|24
1721167770000|2024-07-16 22:09:30|384.25|382.25|384.1|382.1|384.28|382.28|384.1|382.1|16
1721167780000|2024-07-16 22:09:40|384.06|382.06|383.89|381.89|384.06|382.06|383.83|381.83|22
1721167790000|2024-07-16 22:09:50|383.88|381.88|383.19|381.19|383.88|381.88|382.97|380.97|27
1721167800000|2024-07-16 22:10:00|383.15|381.15|383|381|383.15|381.15|382.97|380.97|6
1721167810000|2024-07-16 22:10:10|383.04|381.04|383.44|381.44|383.45|381.45|383.04|381.04|17
1721167820000|2024-07-16 22:10:20|383.45|381.45|383.56|381.56|383.57|381.57|383.41|381.41|19
1721167830000|2024-07-16 22:10:30|383.57|381.57|383.58|381.58|383.69|381.69|383.48|381.48|24
1721167840000|2024-07-16 22:10:40|383.59|381.59|383.66|381.66|383.69|381.69|383.51|381.51|20
1721167850000|2024-07-16 22:10:50|383.61|381.61|383.85|381.85|383.85|381.85|383.6|381.6|18
1721167860000|2024-07-16 22:11:00|383.84|381.84|383.57|381.57|383.85|381.85|383.53|381.53|18
1721167870000|2024-07-16 22:11:10|383.54|381.54|383.71|381.71|383.71|381.71|383.47|381.47|21
1721167880000|2024-07-16 22:11:20|383.7|381.7|383.26|381.26|383.7|381.7|383.19|381.19|19
1721167890000|2024-07-16 22:11:30|383.25|381.25|383.3|381.3|383.3|381.3|383.11|381.11|27
1721167900000|2024-07-16 22:11:40|383.31|381.31|383.26|381.26|383.37|381.37|383.23|381.23|17
1721167910000|2024-07-16 22:11:50|383.27|381.27|383.39|381.39|383.44|381.44|383.27|381.27|18
1721167920000|2024-07-16 22:12:00|383.38|381.38|383.17|381.17|383.42|381.42|383.17|381.17|15
1721167930000|2024-07-16 22:12:10|383.23|381.23|383.36|381.36|383.36|381.36|383.19|381.19|20
1721167940000|2024-07-16 22:12:20|383.43|381.43|383.66|381.66|383.67|381.67|383.43|381.43|18
1721167950000|2024-07-16 22:12:30|383.67|381.67|383.81|381.81|383.81|381.81|383.67|381.67|10
1721167960000|2024-07-16 22:12:40|383.74|381.74|383.8|381.8|383.8|381.8|383.62|381.62|21
1721167970000|2024-07-16 22:12:50|383.81|381.81|383.83|381.83|383.86|381.86|383.81|381.81|7
1721167980000|2024-07-16 22:13:00|383.86|381.86|384.04|382.04|384.04|382.04|383.82|381.82|18
1721167990000|2024-07-16 22:13:10|384.24|382.24|384.24|382.24|384.33|382.33|384.19|382.19|15
1721168000000|2024-07-16 22:13:20|384.23|382.23|384.33|382.33|384.37|382.37|384.23|382.23|16
1721168010000|2024-07-16 22:13:30|384.31|382.31|384.55|382.55|384.57|382.57|384.31|382.31|19
1721168020000|2024-07-16 22:13:40|384.51|382.51|384.34|382.34|384.51|382.51|384.31|382.31|17
1721168030000|2024-07-16 22:13:50|384.35|382.35|384.23|382.23|384.36|382.36|384.22|382.22|11
1721168040000|2024-07-16 22:14:00|384.22|382.22|384.25|382.25|384.25|382.25|384.22|382.22|6
1721168050000|2024-07-16 22:14:10|384.23|382.23|384.18|382.18|384.24|382.24|384.16|382.16|16
1721168060000|2024-07-16 22:14:20|384.17|382.17|384.27|382.27|384.28|382.28|384.03|382.03|18
1721168070000|2024-07-16 22:14:30|384.26|382.26|384.49|382.49|384.55|382.55|384.26|382.26|20
1721168080000|2024-07-16 22:14:40|384.48|382.48|384.33|382.33|384.49|382.49|384.33|382.33|11
1721168090000|2024-07-16 22:14:50|384.35|382.35|384.31|382.31|384.35|382.35|384.31|382.31|7
1721168100000|2024-07-16 22:15:00|384.3|382.3|384.34|382.34|384.38|382.38|384.08|382.08|24
1721168110000|2024-07-16 22:15:10|384.36|382.36|384.55|382.55|384.56|382.56|384.36|382.36|18
1721168120000|2024-07-16 22:15:20|384.56|382.56|384.58|382.58|384.64|382.64|384.53|382.53|20
1721168130000|2024-07-16 22:15:30|384.57|382.57|384.64|382.64|384.64|382.64|384.55|382.55|12
1721168150000|2024-07-16 22:15:50|384.62|382.62|384.61|382.61|384.64|382.64|384.61|382.61|7
1721168160000|2024-07-16 22:16:00|384.56|382.56|384.44|382.44|384.64|382.64|384.43|382.43|23
1721168170000|2024-07-16 22:16:10|384.43|382.43|384.59|382.59|384.59|382.59|384.36|382.36|22
1721168180000|2024-07-16 22:16:20|384.57|382.57|384.64|382.64|384.64|382.64|384.57|382.57|9
1721168190000|2024-07-16 22:16:30|384.65|382.65|384.55|382.55|384.68|382.68|384.55|382.55|10
1721168200000|2024-07-16 22:16:40|384.57|382.57|384.09|382.09|384.57|382.57|384.09|382.09|17
1721168210000|2024-07-16 22:16:50|384.05|382.05|384.03|382.03|384.21|382.21|384.03|382.03|16
1721168220000|2024-07-16 22:17:00|384.04|382.04|384.28|382.28|384.28|382.28|384.04|382.04|25
1721168230000|2024-07-16 22:17:10|384.29|382.29|384.51|382.51|384.51|382.51|384.29|382.29|16
1721168240000|2024-07-16 22:17:20|384.57|382.57|384.64|382.64|384.64|382.64|384.56|382.56|13
1721168250000|2024-07-16 22:17:30|384.66|382.66|384.64|382.64|384.66|382.66|384.64|382.64|2
1721168260000|2024-07-16 22:17:40|384.65|382.65|384.66|382.66|384.69|382.69|384.64|382.64|13
1721168270000|2024-07-16 22:17:50|384.64|382.64|384.64|382.64|384.66|382.66|384.64|382.64|4
1721168280000|2024-07-16 22:18:00|384.54|382.54|384.41|382.41|384.54|382.54|384.41|382.41|5
1721168290000|2024-07-16 22:18:10|384.4|382.4|384.64|382.64|384.64|382.64|384.37|382.37|18
1721168310000|2024-07-16 22:18:30|384.62|382.62|384.48|382.48|384.62|382.62|384.48|382.48|12
1721168320000|2024-07-16 22:18:40|384.49|382.49|384.33|382.33|384.49|382.49|384.27|382.27|18
1721168330000|2024-07-16 22:18:50|384.32|382.32|384.25|382.25|384.34|382.34|384.25|382.25|25
1721168340000|2024-07-16 22:19:00|384.24|382.24|384.38|382.38|384.4|382.4|384.09|382.09|24
1721168350000|2024-07-16 22:19:10|384.36|382.36|384.31|382.31|384.36|382.36|384.25|382.25|19
1721168360000|2024-07-16 22:19:20|384.32|382.32|384.38|382.38|384.39|382.39|384.27|382.27|15
1721168370000|2024-07-16 22:19:30|384.41|382.41|384.49|382.49|384.53|382.53|384.4|382.4|22
1721168380000|2024-07-16 22:19:40|384.52|382.52|384.32|382.32|384.57|382.57|384.32|382.32|17
1721168390000|2024-07-16 22:19:50|384.31|382.31|384.36|382.36|384.4|382.4|384.26|382.26|16
1721168400000|2024-07-16 22:20:00|384.38|382.38|384.25|382.25|384.39|382.39|384.24|382.24|22
1721168410000|2024-07-16 22:20:10|384.24|382.24|384.35|382.35|384.36|382.36|384.24|382.24|22
1721168420000|2024-07-16 22:20:20|384.37|382.37|384.5|382.5|384.5|382.5|384.37|382.37|16
1721168430000|2024-07-16 22:20:30|384.51|382.51|384.49|382.49|384.61|382.61|384.46|382.46|24
1721168440000|2024-07-16 22:20:40|384.5|382.5|384.61|382.61|384.61|382.61|384.46|382.46|18
1721168450000|2024-07-16 22:20:50|384.58|382.58|384.59|382.59|384.6|382.6|384.56|382.56|9
1721168460000|2024-07-16 22:21:00|384.58|382.58|384.5|382.5|384.58|382.58|384.46|382.46|14
1721168470000|2024-07-16 22:21:10|384.48|382.48|384.64|382.64|384.64|382.64|384.48|382.48|15
1721168480000|2024-07-16 22:21:20|384.62|382.62|384.48|382.48|384.63|382.63|384.48|382.48|17
1721168490000|2024-07-16 22:21:30|384.49|382.49|384.51|382.51|384.52|382.52|384.47|382.47|18
1721168500000|2024-07-16 22:21:40|384.5|382.5|384.48|382.48|384.5|382.5|384.47|382.47|7
1721168510000|2024-07-16 22:21:50|384.45|382.45|384.58|382.58|384.6|382.6|384.44|382.44|13
1721168520000|2024-07-16 22:22:00|384.55|382.55|384.58|382.58|384.6|382.6|384.46|382.46|18
1721168530000|2024-07-16 22:22:10|384.59|382.59|384.39|382.39|384.59|382.59|384.38|382.38|19
1721168540000|2024-07-16 22:22:20|384.38|382.38|384.11|382.11|384.38|382.38|384.11|382.11|25
1721168550000|2024-07-16 22:22:30|384.1|382.1|383.94|381.94|384.15|382.15|383.88|381.88|21
1721168560000|2024-07-16 22:22:40|383.95|381.95|383.94|381.94|384.05|382.05|383.91|381.91|19
1721168570000|2024-07-16 22:22:50|383.93|381.93|383.85|381.85|383.93|381.93|383.8|381.8|18
1721168580000|2024-07-16 22:23:00|383.86|381.86|383.62|381.62|383.86|381.86|383.61|381.61|21
1721168590000|2024-07-16 22:23:10|383.57|381.57|383.53|381.53|383.61|381.61|383.53|381.53|16
1721168600000|2024-07-16 22:23:20|383.51|381.51|383.57|381.57|383.57|381.57|383.51|381.51|12
1721168610000|2024-07-16 22:23:30|383.58|381.58|383.37|381.37|383.58|381.58|383.37|381.37|13
1721168620000|2024-07-16 22:23:40|383.4|381.4|383.4|381.4|383.44|381.44|383.38|381.38|23
1721168630000|2024-07-16 22:23:50|383.42|381.42|383.38|381.38|383.44|381.44|383.34|381.34|19
1721168640000|2024-07-16 22:24:00|383.39|381.39|383.47|381.47|383.47|381.47|383.36|381.36|15
1721168650000|2024-07-16 22:24:10|383.53|381.53|383.82|381.82|383.82|381.82|383.53|381.53|18
1721168660000|2024-07-16 22:24:20|383.85|381.85|383.85|381.85|383.89|381.89|383.81|381.81|18
1721168670000|2024-07-16 22:24:30|383.87|381.87|383.65|381.65|383.89|381.89|383.65|381.65|14
1721168680000|2024-07-16 22:24:40|383.66|381.66|383.64|381.64|383.67|381.67|383.64|381.64|11
1721168690000|2024-07-16 22:24:50|383.65|381.65|383.58|381.58|383.73|381.73|383.57|381.57|17
1721168700000|2024-07-16 22:25:00|383.57|381.57|383.71|381.71|383.75|381.75|383.56|381.56|12
1721168710000|2024-07-16 22:25:10|383.7|381.7|383.62|381.62|383.72|381.72|383.61|381.61|15
1721168720000|2024-07-16 22:25:20|383.63|381.63|383.56|381.56|383.71|381.71|383.54|381.54|15
1721168730000|2024-07-16 22:25:30|383.57|381.57|383.57|381.57|383.59|381.59|383.55|381.55|15
1721168740000|2024-07-16 22:25:40|383.58|381.58|383.57|381.57|383.6|381.6|383.57|381.57|7
1721168750000|2024-07-16 22:25:50|383.54|381.54|383.51|381.51|383.54|381.54|383.48|381.48|11
1721168760000|2024-07-16 22:26:00|383.5|381.5|383.55|381.55|383.56|381.56|383.5|381.5|16
1721168770000|2024-07-16 22:26:10|383.56|381.56|383.69|381.69|383.69|381.69|383.53|381.53|13
1721168780000|2024-07-16 22:26:20|383.68|381.68|383.89|381.89|383.9|381.9|383.68|381.68|13
1721168790000|2024-07-16 22:26:30|383.9|381.9|383.94|381.94|383.94|381.94|383.89|381.89|16
1721168800000|2024-07-16 22:26:40|383.93|381.93|383.91|381.91|384.02|382.02|383.91|381.91|11
1721168810000|2024-07-16 22:26:50|383.92|381.92|383.91|381.91|383.98|381.98|383.91|381.91|12
1721168820000|2024-07-16 22:27:00|383.92|381.92|383.91|381.91|383.93|381.93|383.91|381.91|6
1721168830000|2024-07-16 22:27:10|383.93|381.93|384.02|382.02|384.02|382.02|383.93|381.93|15
1721168840000|2024-07-16 22:27:20|384.03|382.03|384.02|382.02|384.03|382.03|383.95|381.95|12
1721168850000|2024-07-16 22:27:30|384.01|382.01|383.74|381.74|384.01|382.01|383.74|381.74|11
1721168860000|2024-07-16 22:27:40|383.73|381.73|383.53|381.53|383.74|381.74|383.53|381.53|14
1721168870000|2024-07-16 22:27:50|383.45|381.45|383.21|381.21|383.45|381.45|383.2|381.2|24
1721168880000|2024-07-16 22:28:00|383.19|381.19|383.26|381.26|383.26|381.26|383.17|381.17|7
1721168890000|2024-07-16 22:28:10|383.27|381.27|383.45|381.45|383.45|381.45|383.24|381.24|26
1721168900000|2024-07-16 22:28:20|383.44|381.44|383.34|381.34|383.47|381.47|383.34|381.34|14
1721168910000|2024-07-16 22:28:30|383.36|381.36|383.35|381.35|383.39|381.39|383.35|381.35|10
1721168920000|2024-07-16 22:28:40|383.32|381.32|383.22|381.22|383.32|381.32|383.19|381.19|4
1721168930000|2024-07-16 22:28:50|383.3|381.3|383.22|381.22|383.32|381.32|383.21|381.21|17
1721168940000|2024-07-16 22:29:00|383.21|381.21|383.26|381.26|383.3|381.3|383.21|381.21|13
1721168950000|2024-07-16 22:29:10|383.24|381.24|383.14|381.14|383.24|381.24|383.14|381.14|4
1721168960000|2024-07-16 22:29:20|383.16|381.16|383.12|381.12|383.16|381.16|383.12|381.12|5
1721168970000|2024-07-16 22:29:30|383.11|381.11|383.11|381.11|383.11|381.11|383.11|381.11|1
1721168980000|2024-07-16 22:29:40|383.12|381.12|383.25|381.25|383.25|381.25|383.12|381.12|4
1721168990000|2024-07-16 22:29:50|383.22|381.22|383.23|381.23|383.3|381.3|383.22|381.22|26
1721169000000|2024-07-16 22:30:00|383.2|381.2|383.29|381.29|383.34|381.34|383.17|381.17|15
1721169010000|2024-07-16 22:30:10|383.3|381.3|383.4|381.4|383.41|381.41|383.3|381.3|9
1721169020000|2024-07-16 22:30:20|383.41|381.41|383.41|381.41|383.46|381.46|383.4|381.4|15
1721169030000|2024-07-16 22:30:30|383.43|381.43|383.6|381.6|383.61|381.61|383.43|381.43|12
1721169040000|2024-07-16 22:30:40|383.61|381.61|383.62|381.62|383.81|381.81|383.61|381.61|20
1721169050000|2024-07-16 22:30:50|383.6|381.6|383.62|381.62|383.62|381.62|383.6|381.6|4
1721169060000|2024-07-16 22:31:00|383.61|381.61|383.62|381.62|383.63|381.63|383.61|381.61|4
1721169080000|2024-07-16 22:31:20|383.61|381.61|383.49|381.49|383.61|381.61|383.49|381.49|17
1721169090000|2024-07-16 22:31:30|383.5|381.5|383.77|381.77|383.79|381.79|383.5|381.5|18
1721169100000|2024-07-16 22:31:40|383.76|381.76|383.89|381.89|383.89|381.89|383.75|381.75|17
1721169110000|2024-07-16 22:31:50|383.88|381.88|383.85|381.85|383.89|381.89|383.85|381.85|9
1721169120000|2024-07-16 22:32:00|383.86|381.86|383.96|381.96|383.98|381.98|383.86|381.86|16
1721169130000|2024-07-16 22:32:10|383.98|381.98|384.03|382.03|384.03|382.03|383.96|381.96|15
1721169140000|2024-07-16 22:32:20|384.04|382.04|383.92|381.92|384.04|382.04|383.91|381.91|10
1721169150000|2024-07-16 22:32:30|383.93|381.93|383.97|381.97|383.97|381.97|383.81|381.81|20
1721169160000|2024-07-16 22:32:40|383.99|381.99|384.03|382.03|384.03|382.03|383.97|381.97|7
1721169180000|2024-07-16 22:33:00|384.04|382.04|384.05|382.05|384.05|382.05|384.04|382.04|2
1721169190000|2024-07-16 22:33:10|384.06|382.06|384.06|382.06|384.06|382.06|384.05|382.05|3
1721169200000|2024-07-16 22:33:20|384.05|382.05|384.09|382.09|384.09|382.09|384.05|382.05|8
1721169210000|2024-07-16 22:33:30|384.1|382.1|384.17|382.17|384.17|382.17|384.09|382.09|6
1721169220000|2024-07-16 22:33:40|384.18|382.18|384.18|382.18|384.18|382.18|384.18|382.18|1
1721169230000|2024-07-16 22:33:50|384.2|382.2|384.33|382.33|384.33|382.33|384.18|382.18|12
1721169240000|2024-07-16 22:34:00|384.34|382.34|384.32|382.32|384.34|382.34|384.28|382.28|11
1721169250000|2024-07-16 22:34:10|384.34|382.34|384.45|382.45|384.45|382.45|384.33|382.33|9
1721169260000|2024-07-16 22:34:20|384.42|382.42|384.4|382.4|384.42|382.42|384.4|382.4|2
1721169270000|2024-07-16 22:34:30|384.49|382.49|384.61|382.61|384.61|382.61|384.49|382.49|2
1721169280000|2024-07-16 22:34:40|384.7|382.7|384.7|382.7|384.7|382.7|384.7|382.7|1
1721169290000|2024-07-16 22:34:50|384.66|382.66|384.64|382.64|384.66|382.66|384.64|382.64|2
1721169310000|2024-07-16 22:35:10|384.6|382.6|384.61|382.61|384.61|382.61|384.48|382.48|13
1721169320000|2024-07-16 22:35:20|384.63|382.63|384.7|382.7|384.7|382.7|384.63|382.63|2
1721169360000|2024-07-16 22:36:00|384.72|382.72|384.74|382.74|384.74|382.74|384.7|382.7|9
1721169370000|2024-07-16 22:36:10|384.71|382.71|384.73|382.73|384.75|382.75|384.7|382.7|13
1721169380000|2024-07-16 22:36:20|384.7|382.7|384.7|382.7|384.74|382.74|384.7|382.7|5
1721169390000|2024-07-16 22:36:30|384.69|382.69|384.66|382.66|384.69|382.69|384.61|382.61|10
1721169400000|2024-07-16 22:36:40|384.64|382.64|384.7|382.7|384.7|382.7|384.62|382.62|4
1721169430000|2024-07-16 22:37:10|384.64|382.64|384.67|382.67|384.67|382.67|384.63|382.63|6
1721169440000|2024-07-16 22:37:20|384.7|382.7|384.7|382.7|384.7|382.7|384.7|382.7|1
1721169460000|2024-07-16 22:37:40|384.71|382.71|384.7|382.7|384.71|382.71|384.7|382.7|2
1721169520000|2024-07-16 22:38:40|384.68|382.68|384.44|382.44|384.68|382.68|384.44|382.44|7
1721169530000|2024-07-16 22:38:50|384.4|382.4|384.07|382.07|384.4|382.4|383.99|381.99|15
1721169540000|2024-07-16 22:39:00|384.08|382.08|384.16|382.16|384.16|382.16|384.02|382.02|21
1721169550000|2024-07-16 22:39:10|384.13|382.13|384.15|382.15|384.17|382.17|384.13|382.13|13
1721169560000|2024-07-16 22:39:20|384.16|382.16|384.28|382.28|384.3|382.3|384.16|382.16|10
1721169570000|2024-07-16 22:39:30|384.3|382.3|384.28|382.28|384.32|382.32|384.27|382.27|18
1721169580000|2024-07-16 22:39:40|384.27|382.27|384.26|382.26|384.27|382.27|384.24|382.24|8
1721169590000|2024-07-16 22:39:50|384.27|382.27|384.24|382.24|384.27|382.27|384.24|382.24|16
1721169600000|2024-07-16 22:40:00|384.26|382.26|384.32|382.32|384.32|382.32|384.26|382.26|17
1721169610000|2024-07-16 22:40:10|384.33|382.33|384.41|382.41|384.41|382.41|384.28|382.28|14
1721169620000|2024-07-16 22:40:20|384.38|382.38|384.46|382.46|384.46|382.46|384.38|382.38|8
1721169630000|2024-07-16 22:40:30|384.48|382.48|384.71|382.71|384.73|382.73|384.48|382.48|15
1721169640000|2024-07-16 22:40:40|384.68|382.68|384.69|382.69|384.69|382.69|384.63|382.63|17
1721169650000|2024-07-16 22:40:50|384.7|382.7|384.72|382.72|384.73|382.73|384.7|382.7|4
1721169660000|2024-07-16 22:41:00|384.68|382.68|384.69|382.69|384.7|382.7|384.6|382.6|12
1721169670000|2024-07-16 22:41:10|384.63|382.63|384.54|382.54|384.63|382.63|384.54|382.54|8
1721169680000|2024-07-16 22:41:20|384.51|382.51|384.4|382.4|384.51|382.51|384.31|382.31|13
1721169690000|2024-07-16 22:41:30|384.38|382.38|384.37|382.37|384.39|382.39|384.33|382.33|15
1721169700000|2024-07-16 22:41:40|384.41|382.41|384.47|382.47|384.6|382.6|384.41|382.41|19
1721169710000|2024-07-16 22:41:50|384.48|382.48|384.41|382.41|384.51|382.51|384.41|382.41|17
1721169720000|2024-07-16 22:42:00|384.42|382.42|384.51|382.51|384.53|382.53|384.42|382.42|15
1721169730000|2024-07-16 22:42:10|384.49|382.49|384.51|382.51|384.51|382.51|384.42|382.42|20
1721169740000|2024-07-16 22:42:20|384.52|382.52|384.53|382.53|384.54|382.54|384.5|382.5|12
1721169750000|2024-07-16 22:42:30|384.52|382.52|384.55|382.55|384.55|382.55|384.52|382.52|7
1721169760000|2024-07-16 22:42:40|384.54|382.54|384.61|382.61|384.65|382.65|384.53|382.53|16
1721169770000|2024-07-16 22:42:50|384.6|382.6|384.65|382.65|384.65|382.65|384.59|382.59|13
1721169780000|2024-07-16 22:43:00|384.69|382.69|384.81|382.81|384.81|382.81|384.66|382.66|10
1721169790000|2024-07-16 22:43:10|384.82|382.82|384.59|382.59|384.87|382.87|384.58|382.58|17
1721169800000|2024-07-16 22:43:20|384.58|382.58|384.61|382.61|384.62|382.62|384.57|382.57|6
1721169810000|2024-07-16 22:43:30|384.62|382.62|384.66|382.66|384.66|382.66|384.58|382.58|12
1721169820000|2024-07-16 22:43:40|384.65|382.65|384.61|382.61|384.66|382.66|384.61|382.61|12
1721169830000|2024-07-16 22:43:50|384.62|382.62|384.61|382.61|384.63|382.63|384.61|382.61|4
1721169840000|2024-07-16 22:44:00|384.57|382.57|384.6|382.6|384.6|382.6|384.57|382.57|6
1721169850000|2024-07-16 22:44:10|384.56|382.56|384.47|382.47|384.56|382.56|384.47|382.47|3
1721169860000|2024-07-16 22:44:20|384.48|382.48|384.51|382.51|384.51|382.51|384.48|382.48|5
1721169870000|2024-07-16 22:44:30|384.5|382.5|384.53|382.53|384.53|382.53|384.49|382.49|10
1721169880000|2024-07-16 22:44:40|384.54|382.54|384.51|382.51|384.55|382.55|384.51|382.51|6
1721169890000|2024-07-16 22:44:50|384.52|382.52|384.51|382.51|384.52|382.52|384.51|382.51|2
1721169900000|2024-07-16 22:45:00|384.52|382.52|384.75|382.75|384.75|382.75|384.52|382.52|21
1721169910000|2024-07-16 22:45:10|384.76|382.76|384.95|382.95|384.97|382.97|384.76|382.76|14
1721169920000|2024-07-16 22:45:20|384.94|382.94|384.97|382.97|384.97|382.97|384.94|382.94|5
1721169930000|2024-07-16 22:45:30|384.98|382.98|385.12|383.12|385.13|383.13|384.97|382.97|18
1721169940000|2024-07-16 22:45:40|385.13|383.13|385.12|383.12|385.13|383.13|385.12|383.12|2
1721169950000|2024-07-16 22:45:50|385.03|383.03|384.92|382.92|385.03|383.03|384.92|382.92|14
1721169960000|2024-07-16 22:46:00|384.91|382.91|385.13|383.13|385.13|383.13|384.9|382.9|11
1721169970000|2024-07-16 22:46:10|385.11|383.11|385.13|383.13|385.13|383.13|385.08|383.08|8
1721170000000|2024-07-16 22:46:40|385.09|383.09|384.89|382.89|385.09|383.09|384.81|382.81|14
1721170010000|2024-07-16 22:46:50|384.92|382.92|384.93|382.93|384.93|382.93|384.92|382.92|2
1721170020000|2024-07-16 22:47:00|384.95|382.95|385.13|383.13|385.13|383.13|384.94|382.94|13
1721170030000|2024-07-16 22:47:10|385.11|383.11|384.96|382.96|385.13|383.13|384.96|382.96|9
1721170040000|2024-07-16 22:47:20|384.97|382.97|384.97|382.97|385|383|384.97|382.97|6
1721170050000|2024-07-16 22:47:30|384.98|382.98|385.12|383.12|385.12|383.12|384.98|382.98|13
1721170060000|2024-07-16 22:47:40|385.13|383.13|385.13|383.13|385.13|383.13|385.13|383.13|1
1721170080000|2024-07-16 22:48:00|385.14|383.14|385.72|383.72|385.75|383.75|385.14|383.14|13
1721170090000|2024-07-16 22:48:10|385.71|383.71|385.52|383.52|385.71|383.71|385.52|383.52|7
1721170100000|2024-07-16 22:48:20|385.54|383.54|385.61|383.61|385.63|383.63|385.54|383.54|10
1721170110000|2024-07-16 22:48:30|385.6|383.6|385.41|383.41|385.6|383.6|385.41|383.41|11
1721170120000|2024-07-16 22:48:40|385.42|383.42|385.46|383.46|385.55|383.55|385.41|383.41|16
1721170130000|2024-07-16 22:48:50|385.49|383.49|385.68|383.68|385.71|383.71|385.49|383.49|16
1721170140000|2024-07-16 22:49:00|385.6|383.6|385.67|383.67|385.68|383.68|385.6|383.6|15
1721170150000|2024-07-16 22:49:10|385.66|383.66|385.61|383.61|385.69|383.69|385.61|383.61|16
1721170160000|2024-07-16 22:49:20|385.6|383.6|385.45|383.45|385.62|383.62|385.44|383.44|12
1721170170000|2024-07-16 22:49:30|385.44|383.44|385.45|383.45|385.45|383.45|385.4|383.4|18
1721170180000|2024-07-16 22:49:40|385.47|383.47|385.49|383.49|385.51|383.51|385.43|383.43|19
1721170190000|2024-07-16 22:49:50|385.53|383.53|385.6|383.6|385.6|383.6|385.53|383.53|7
1721170200000|2024-07-16 22:50:00|385.61|383.61|385.43|383.43|385.64|383.64|385.42|383.42|19
1721170210000|2024-07-16 22:50:10|385.42|383.42|385.45|383.45|385.49|383.49|385.41|383.41|19
1721170220000|2024-07-16 22:50:20|385.44|383.44|385.44|383.44|385.46|383.46|385.43|383.43|11
1721170230000|2024-07-16 22:50:30|385.45|383.45|385.57|383.57|385.58|383.58|385.44|383.44|16
1721170240000|2024-07-16 22:50:40|385.65|383.65|385.55|383.55|385.65|383.65|385.55|383.55|2
1721170250000|2024-07-16 22:50:50|385.54|383.54|385.48|383.48|385.54|383.54|385.41|383.41|13
1721170260000|2024-07-16 22:51:00|385.49|383.49|385.58|383.58|385.58|383.58|385.49|383.49|17
1721170270000|2024-07-16 22:51:10|385.56|383.56|385.58|383.58|385.59|383.59|385.56|383.56|8
1721170280000|2024-07-16 22:51:20|385.57|383.57|385.58|383.58|385.59|383.59|385.54|383.54|15
1721170290000|2024-07-16 22:51:30|385.57|383.57|385.64|383.64|385.66|383.66|385.56|383.56|9
1721170300000|2024-07-16 22:51:40|385.66|383.66|385.65|383.65|385.68|383.68|385.65|383.65|6
1721170310000|2024-07-16 22:51:50|385.64|383.64|385.53|383.53|385.64|383.64|385.53|383.53|2
1721170320000|2024-07-16 22:52:00|385.55|383.55|385.69|383.69|385.7|383.7|385.55|383.55|13
1721170330000|2024-07-16 22:52:10|385.7|383.7|385.78|383.78|385.78|383.78|385.69|383.69|10
1721170340000|2024-07-16 22:52:20|385.79|383.79|385.88|383.88|385.9|383.9|385.79|383.79|10
1721170350000|2024-07-16 22:52:30|385.87|383.87|385.76|383.76|385.88|383.88|385.72|383.72|14
1721170360000|2024-07-16 22:52:40|385.78|383.78|385.84|383.84|385.9|383.9|385.75|383.75|18
1721170370000|2024-07-16 22:52:50|385.82|383.82|385.76|383.76|385.82|383.82|385.76|383.76|7
1721170380000|2024-07-16 22:53:00|385.77|383.77|385.76|383.76|385.77|383.77|385.76|383.76|2
1721170390000|2024-07-16 22:53:10|385.74|383.74|385.73|383.73|385.74|383.74|385.73|383.73|2
1721170400000|2024-07-16 22:53:20|385.72|383.72|385.8|383.8|385.8|383.8|385.71|383.71|6
1721170410000|2024-07-16 22:53:30|385.78|383.78|385.77|383.77|385.8|383.8|385.77|383.77|8
1721170420000|2024-07-16 22:53:40|385.8|383.8|385.77|383.77|385.8|383.8|385.76|383.76|3
1721170430000|2024-07-16 22:53:50|385.78|383.78|385.78|383.78|385.78|383.78|385.77|383.77|3
1721170440000|2024-07-16 22:54:00|385.77|383.77|385.64|383.64|385.77|383.77|385.64|383.64|3
1721170450000|2024-07-16 22:54:10|385.61|383.61|385.5|383.5|385.61|383.61|385.5|383.5|4
1721170470000|2024-07-16 22:54:30|385.53|383.53|385.52|383.52|385.53|383.53|385.52|383.52|2
1721170490000|2024-07-16 22:54:50|385.47|383.47|385.48|383.48|385.51|383.51|385.47|383.47|8
1721170500000|2024-07-16 22:55:00|385.52|383.52|385.62|383.62|385.62|383.62|385.52|383.52|11
1721170510000|2024-07-16 22:55:10|385.58|383.58|385.54|383.54|385.6|383.6|385.54|383.54|4
1721170520000|2024-07-16 22:55:20|385.47|383.47|385.59|383.59|385.59|383.59|385.44|383.44|17
1721170530000|2024-07-16 22:55:30|385.61|383.61|385.61|383.61|385.61|383.61|385.58|383.58|4
1721170540000|2024-07-16 22:55:40|385.71|383.71|385.69|383.69|385.71|383.71|385.69|383.69|3
1721170550000|2024-07-16 22:55:50|385.7|383.7|385.68|383.68|385.7|383.7|385.63|383.63|14
1721170560000|2024-07-16 22:56:00|385.66|383.66|385.65|383.65|385.69|383.69|385.64|383.64|14
1721170570000|2024-07-16 22:56:10|385.64|383.64|385.63|383.63|385.64|383.64|385.63|383.63|2
1721170580000|2024-07-16 22:56:20|385.64|383.64|385.65|383.65|385.66|383.66|385.63|383.63|10
1721170590000|2024-07-16 22:56:30|385.67|383.67|385.85|383.85|385.86|383.86|385.67|383.67|18
1721170600000|2024-07-16 22:56:40|385.84|383.84|385.93|383.93|385.93|383.93|385.84|383.84|6
1721170610000|2024-07-16 22:56:50|385.92|383.92|385.93|383.93|385.93|383.93|385.9|383.9|13
1721170620000|2024-07-16 22:57:00|385.89|383.89|385.67|383.67|385.89|383.89|385.67|383.67|4
1721170630000|2024-07-16 22:57:10|385.66|383.66|385.67|383.67|385.67|383.67|385.64|383.64|13
1721170640000|2024-07-16 22:57:20|385.65|383.65|385.58|383.58|385.67|383.67|385.56|383.56|7
1721170650000|2024-07-16 22:57:30|385.56|383.56|385.46|383.46|385.56|383.56|385.46|383.46|3
1721170660000|2024-07-16 22:57:40|385.49|383.49|385.47|383.47|385.49|383.49|385.46|383.46|4
1721170670000|2024-07-16 22:57:50|385.53|383.53|385.6|383.6|385.6|383.6|385.53|383.53|4
1721170680000|2024-07-16 22:58:00|385.59|383.59|385.72|383.72|385.74|383.74|385.48|383.48|21
1721170690000|2024-07-16 22:58:10|385.73|383.73|385.63|383.63|385.79|383.79|385.63|383.63|10
1721170710000|2024-07-16 22:58:30|385.64|383.64|385.67|383.67|385.69|383.69|385.63|383.63|20
1721170720000|2024-07-16 22:58:40|385.66|383.66|385.65|383.65|385.68|383.68|385.65|383.65|14
1721170730000|2024-07-16 22:58:50|385.66|383.66|385.63|383.63|385.66|383.66|385.63|383.63|3
1721170740000|2024-07-16 22:59:00|385.66|383.66|385.68|383.68|385.68|383.68|385.66|383.66|3
1721170750000|2024-07-16 22:59:10|385.72|383.72|385.75|383.75|385.78|383.78|385.72|383.72|4
1721170760000|2024-07-16 22:59:20|385.79|383.79|385.78|383.78|385.79|383.79|385.78|383.78|2
1721170770000|2024-07-16 22:59:30|385.79|383.79|385.77|383.77|385.79|383.79|385.77|383.77|2
1721170780000|2024-07-16 22:59:40|385.79|383.79|385.79|383.79|385.79|383.79|385.79|383.79|1
1721170790000|2024-07-16 22:59:50|385.81|383.81|385.77|383.77|385.81|383.81|385.77|383.77|7
1721170800000|2024-07-16 23:00:00|385.79|383.79|385.91|383.91|385.92|383.92|385.69|383.69|18
1721170810000|2024-07-16 23:00:10|385.89|383.89|385.79|383.79|385.89|383.89|385.79|383.79|14
1721170820000|2024-07-16 23:00:20|385.77|383.77|385.7|383.7|385.77|383.77|385.65|383.65|17
1721170830000|2024-07-16 23:00:30|385.71|383.71|385.63|383.63|385.78|383.78|385.62|383.62|25
1721170840000|2024-07-16 23:00:40|385.62|383.62|385.61|383.61|385.62|383.62|385.61|383.61|6
1721170850000|2024-07-16 23:00:50|385.63|383.63|385.61|383.61|385.7|383.7|385.61|383.61|14
1721170860000|2024-07-16 23:01:00|385.62|383.62|385.63|383.63|385.72|383.72|385.61|383.61|22
1721170870000|2024-07-16 23:01:10|385.66|383.66|385.78|383.78|385.81|383.81|385.66|383.66|17
1721170880000|2024-07-16 23:01:20|385.79|383.79|385.77|383.77|385.79|383.79|385.75|383.75|11
1721170890000|2024-07-16 23:01:30|385.78|383.78|385.86|383.86|385.86|383.86|385.7|383.7|14
1721170900000|2024-07-16 23:01:40|385.87|383.87|385.85|383.85|385.89|383.89|385.84|383.84|16
1721170910000|2024-07-16 23:01:50|385.83|383.83|385.94|383.94|385.96|383.96|385.83|383.83|15
1721170920000|2024-07-16 23:02:00|385.93|383.93|385.98|383.98|386|384|385.93|383.93|9
1721170930000|2024-07-16 23:02:10|385.9|383.9|385.84|383.84|385.9|383.9|385.84|383.84|6
1721170940000|2024-07-16 23:02:20|385.83|383.83|385.81|383.81|385.87|383.87|385.81|383.81|10
1721170950000|2024-07-16 23:02:30|385.82|383.82|385.87|383.87|385.89|383.89|385.82|383.82|9
1721170960000|2024-07-16 23:02:40|385.88|383.88|385.86|383.86|385.96|383.96|385.85|383.85|18
1721170970000|2024-07-16 23:02:50|385.85|383.85|385.87|383.87|385.9|383.9|385.81|383.81|19
1721170980000|2024-07-16 23:03:00|385.89|383.89|385.77|383.77|385.9|383.9|385.77|383.77|12
1721171000000|2024-07-16 23:03:20|385.74|383.74|385.72|383.72|385.74|383.74|385.72|383.72|2
1721171020000|2024-07-16 23:03:40|385.68|383.68|385.56|383.56|385.68|383.68|385.56|383.56|7
1721171030000|2024-07-16 23:03:50|385.59|383.59|385.56|383.56|385.59|383.59|385.56|383.56|3
1721171040000|2024-07-16 23:04:00|385.52|383.52|385.53|383.53|385.59|383.59|385.43|383.43|14
1721171050000|2024-07-16 23:04:10|385.52|383.52|385.53|383.53|385.53|383.53|385.51|383.51|5
1721171060000|2024-07-16 23:04:20|385.52|383.52|385.49|383.49|385.53|383.53|385.49|383.49|17
1721171070000|2024-07-16 23:04:30|385.53|383.53|385.53|383.53|385.53|383.53|385.5|383.5|9
1721171080000|2024-07-16 23:04:40|385.52|383.52|385.49|383.49|385.53|383.53|385.49|383.49|12
1721171090000|2024-07-16 23:04:50|385.53|383.53|385.24|383.24|385.53|383.53|385.24|383.24|16
1721171100000|2024-07-16 23:05:00|385.25|383.25|385.24|383.24|385.26|383.26|385.23|383.23|12
1721171110000|2024-07-16 23:05:10|385.23|383.23|385.29|383.29|385.29|383.29|385.22|383.22|18
1721171120000|2024-07-16 23:05:20|385.32|383.32|385.29|383.29|385.41|383.41|385.26|383.26|13
1721171130000|2024-07-16 23:05:30|385.28|383.28|385.2|383.2|385.28|383.28|385.2|383.2|8
1721171140000|2024-07-16 23:05:40|385.16|383.16|385.05|383.05|385.16|383.16|385.05|383.05|8
1721171150000|2024-07-16 23:05:50|385.01|383.01|385.09|383.09|385.12|383.12|384.98|382.98|14
1721171160000|2024-07-16 23:06:00|385.11|383.11|385.34|383.34|385.41|383.41|385.11|383.11|24
1721171170000|2024-07-16 23:06:10|385.35|383.35|385.3|383.3|385.36|383.36|385.29|383.29|18
1721171180000|2024-07-16 23:06:20|385.29|383.29|385.32|383.32|385.33|383.33|385.29|383.29|5
1721171190000|2024-07-16 23:06:30|385.31|383.31|385.32|383.32|385.33|383.33|385.3|383.3|6
1721171200000|2024-07-16 23:06:40|385.31|383.31|385.32|383.32|385.32|383.32|385.3|383.3|4
1721171210000|2024-07-16 23:06:50|385.26|383.26|385.28|383.28|385.28|383.28|385.26|383.26|6
1721171220000|2024-07-16 23:07:00|385.27|383.27|385.46|383.46|385.47|383.47|385.27|383.27|19
1721171230000|2024-07-16 23:07:10|385.47|383.47|385.58|383.58|385.58|383.58|385.45|383.45|20
1721171240000|2024-07-16 23:07:20|385.59|383.59|385.66|383.66|385.78|383.78|385.59|383.59|21
1721171250000|2024-07-16 23:07:30|385.65|383.65|385.58|383.58|385.65|383.65|385.55|383.55|14
1721171290000|2024-07-16 23:08:10|385.57|383.57|385.43|383.43|385.58|383.58|385.42|383.42|9
1721171300000|2024-07-16 23:08:20|385.47|383.47|385.58|383.58|385.62|383.62|385.47|383.47|14
1721171310000|2024-07-16 23:08:30|385.59|383.59|385.58|383.58|385.59|383.59|385.58|383.58|4
1721171320000|2024-07-16 23:08:40|385.57|383.57|385.66|383.66|385.67|383.67|385.57|383.57|24
1721171330000|2024-07-16 23:08:50|385.69|383.69|385.72|383.72|385.79|383.79|385.67|383.67|16
1721171340000|2024-07-16 23:09:00|385.71|383.71|385.71|383.71|385.78|383.78|385.71|383.71|11
1721171350000|2024-07-16 23:09:10|385.72|383.72|385.71|383.71|385.78|383.78|385.71|383.71|14
1721171360000|2024-07-16 23:09:20|385.74|383.74|385.76|383.76|385.77|383.77|385.71|383.71|14
1721171370000|2024-07-16 23:09:30|385.73|383.73|385.75|383.75|385.76|383.76|385.71|383.71|8
1721171380000|2024-07-16 23:09:40|385.77|383.77|385.79|383.79|385.8|383.8|385.75|383.75|14
1721171390000|2024-07-16 23:09:50|385.78|383.78|385.85|383.85|385.86|383.86|385.78|383.78|14
1721171400000|2024-07-16 23:10:00|385.89|383.89|385.88|383.88|385.9|383.9|385.81|383.81|10
1721171410000|2024-07-16 23:10:10|385.9|383.9|385.83|383.83|385.9|383.9|385.81|383.81|7
1721171420000|2024-07-16 23:10:20|385.84|383.84|385.61|383.61|385.85|383.85|385.61|383.61|23
1721171430000|2024-07-16 23:10:30|385.6|383.6|385.62|383.62|385.63|383.63|385.59|383.59|16
1721171440000|2024-07-16 23:10:40|385.61|383.61|385.59|383.59|385.62|383.62|385.56|383.56|14
1721171450000|2024-07-16 23:10:50|385.56|383.56|385.6|383.6|385.61|383.61|385.56|383.56|17
1721171460000|2024-07-16 23:11:00|385.59|383.59|385.77|383.77|385.77|383.77|385.58|383.58|14
1721171470000|2024-07-16 23:11:10|385.79|383.79|385.82|383.82|385.86|383.86|385.79|383.79|17
1721171480000|2024-07-16 23:11:20|385.83|383.83|385.83|383.83|385.84|383.84|385.81|383.81|6
1721171490000|2024-07-16 23:11:30|385.84|383.84|385.95|383.95|385.95|383.95|385.84|383.84|9
1721171510000|2024-07-16 23:11:50|385.96|383.96|385.97|383.97|385.97|383.97|385.96|383.96|2
1721171520000|2024-07-16 23:12:00|385.98|383.98|385.97|383.97|386.03|384.03|385.97|383.97|7
1721171540000|2024-07-16 23:12:20|385.98|383.98|386.01|384.01|386.03|384.03|385.98|383.98|5
1721171550000|2024-07-16 23:12:30|385.99|383.99|386.17|384.17|386.17|384.17|385.99|383.99|5
1721171590000|2024-07-16 23:13:10|386.18|384.18|386.19|384.19|386.19|384.19|386.18|384.18|2
1721171600000|2024-07-16 23:13:20|386.21|384.21|386.19|384.19|386.22|384.22|386.18|384.18|9
1721171610000|2024-07-16 23:13:30|386.22|384.22|386.45|384.45|386.45|384.45|386.19|384.19|10
1721171670000|2024-07-16 23:14:30|386.48|384.48|386.45|384.45|386.48|384.48|386.45|384.45|6
1721171680000|2024-07-16 23:14:40|386.46|384.46|386.45|384.45|386.46|384.46|386.45|384.45|2
1721171690000|2024-07-16 23:14:50|386.48|384.48|386.45|384.45|386.48|384.48|386.45|384.45|2
1721171700000|2024-07-16 23:15:00|386.47|384.47|386.78|384.78|386.78|384.78|386.45|384.45|7
1721171710000|2024-07-16 23:15:10|386.79|384.79|386.83|384.83|386.83|384.83|386.79|384.79|4
1721171720000|2024-07-16 23:15:20|386.88|384.88|386.97|384.97|386.98|384.98|386.86|384.86|17
1721171730000|2024-07-16 23:15:30|386.98|384.98|387.05|385.05|387.08|385.08|386.98|384.98|13
1721171740000|2024-07-16 23:15:40|387.06|385.06|387.17|385.17|387.17|385.17|387.06|385.06|11
1721171750000|2024-07-16 23:15:50|387.16|385.16|387.15|385.15|387.16|385.16|387.15|385.15|8
1721171760000|2024-07-16 23:16:00|387.16|385.16|387.25|385.25|387.25|385.25|387.15|385.15|10
1721171770000|2024-07-16 23:16:10|387.24|385.24|387.24|385.24|387.24|385.24|387.23|385.23|3
1721171780000|2024-07-16 23:16:20|387.22|385.22|387.22|385.22|387.22|385.22|387.21|385.21|3
1721171790000|2024-07-16 23:16:30|387.24|385.24|387.32|385.32|387.32|385.32|387.24|385.24|5
1721171800000|2024-07-16 23:16:40|387.28|385.28|387.25|385.25|387.28|385.28|387.25|385.25|3
1721171810000|2024-07-16 23:16:50|387.09|385.09|387.11|385.11|387.11|385.11|387.09|385.09|12
1721171820000|2024-07-16 23:17:00|387.1|385.1|387.06|385.06|387.1|385.1|387.04|385.04|6
1721171830000|2024-07-16 23:17:10|387.04|385.04|387.04|385.04|387.04|385.04|387.04|385.04|1
1721171840000|2024-07-16 23:17:20|387.06|385.06|387.05|385.05|387.06|385.06|387.04|385.04|10
1721171850000|2024-07-16 23:17:30|387.06|385.06|387.14|385.14|387.15|385.15|387.05|385.05|15
1721171860000|2024-07-16 23:17:40|387.15|385.15|387.14|385.14|387.15|385.15|387.14|385.14|10
1721171870000|2024-07-16 23:17:50|387.01|385.01|387.07|385.07|387.07|385.07|387.01|385.01|2
1721171910000|2024-07-16 23:18:30|387.09|385.09|387.11|385.11|387.11|385.11|387.09|385.09|3
1721171920000|2024-07-16 23:18:40|387.12|385.12|387.22|385.22|387.22|385.22|387.12|385.12|5
1721171970000|2024-07-16 23:19:30|387.24|385.24|387.31|385.31|387.31|385.31|387.24|385.24|8
1721171980000|2024-07-16 23:19:40|387.32|385.32|387.33|385.33|387.33|385.33|387.3|385.3|7
1721171990000|2024-07-16 23:19:50|387.32|385.32|387.32|385.32|387.33|385.33|387.32|385.32|3
1721172010000|2024-07-16 23:20:10|387.31|385.31|387.29|385.29|387.31|385.31|387.29|385.29|4
1721172020000|2024-07-16 23:20:20|387.19|385.19|387.19|385.19|387.19|385.19|387.19|385.19|1
1721172040000|2024-07-16 23:20:40|387.09|385.09|387.12|385.12|387.12|385.12|387.09|385.09|2
1721172050000|2024-07-16 23:20:50|387.01|385.01|387.05|385.05|387.05|385.05|387.01|385.01|2
1721172060000|2024-07-16 23:21:00|386.95|384.95|386.97|384.97|386.97|384.97|386.95|384.95|2
1721172070000|2024-07-16 23:21:10|386.95|384.95|386.94|384.94|386.97|384.97|386.94|384.94|3
1721172080000|2024-07-16 23:21:20|386.87|384.87|386.89|384.89|386.91|384.91|386.81|384.81|9
1721172090000|2024-07-16 23:21:30|386.93|384.93|386.83|384.83|386.95|384.95|386.83|384.83|10
1721172100000|2024-07-16 23:21:40|386.84|384.84|386.83|384.83|386.88|384.88|386.83|384.83|12
1721172110000|2024-07-16 23:21:50|386.89|384.89|387.07|385.07|387.07|385.07|386.83|384.83|18
1721172120000|2024-07-16 23:22:00|387.06|385.06|387.21|385.21|387.23|385.23|387.06|385.06|19
1721172140000|2024-07-16 23:22:20|387.25|385.25|387.21|385.21|387.25|385.25|387.21|385.21|5
1721172170000|2024-07-16 23:22:50|387.18|385.18|386.97|384.97|387.21|385.21|386.97|384.97|12
1721172180000|2024-07-16 23:23:00|386.96|384.96|386.96|384.96|386.97|384.97|386.96|384.96|3
1721172190000|2024-07-16 23:23:10|386.93|384.93|386.96|384.96|386.96|384.96|386.91|384.91|7
1721172200000|2024-07-16 23:23:20|386.92|384.92|386.96|384.96|386.96|384.96|386.92|384.92|2
1721172220000|2024-07-16 23:23:40|386.94|384.94|386.96|384.96|386.96|384.96|386.93|384.93|4
1721172230000|2024-07-16 23:23:50|386.92|384.92|386.82|384.82|386.95|384.95|386.82|384.82|6
1721172240000|2024-07-16 23:24:00|386.89|384.89|386.87|384.87|386.91|384.91|386.86|384.86|12
1721172250000|2024-07-16 23:24:10|386.88|384.88|386.87|384.87|386.91|384.91|386.87|384.87|4
1721172260000|2024-07-16 23:24:20|386.91|384.91|386.87|384.87|386.91|384.91|386.86|384.86|4
1721172270000|2024-07-16 23:24:30|386.86|384.86|386.79|384.79|386.87|384.87|386.79|384.79|5
1721172300000|2024-07-16 23:25:00|386.78|384.78|386.8|384.8|386.8|384.8|386.78|384.78|2
1721172310000|2024-07-16 23:25:10|386.84|384.84|386.82|384.82|386.87|384.87|386.81|384.81|7
1721172320000|2024-07-16 23:25:20|386.81|384.81|386.88|384.88|386.89|384.89|386.81|384.81|5
1721172330000|2024-07-16 23:25:30|386.89|384.89|387.01|385.01|387.04|385.04|386.89|384.89|14
1721172340000|2024-07-16 23:25:40|387|385|386.96|384.96|387|385|386.96|384.96|11
1721172350000|2024-07-16 23:25:50|386.98|384.98|386.84|384.84|386.98|384.98|386.84|384.84|3
1721172360000|2024-07-16 23:26:00|386.89|384.89|386.78|384.78|386.94|384.94|386.77|384.77|17
1721172370000|2024-07-16 23:26:10|386.77|384.77|386.89|384.89|386.89|384.89|386.76|384.76|14
1721172380000|2024-07-16 23:26:20|386.88|384.88|386.99|384.99|387.01|385.01|386.88|384.88|13
1721172390000|2024-07-16 23:26:30|387|385|387.1|385.1|387.15|385.15|387|385|22
1721172400000|2024-07-16 23:26:40|387.11|385.11|387.14|385.14|387.14|385.14|387.11|385.11|17
1721172410000|2024-07-16 23:26:50|387.15|385.15|387.23|385.23|387.25|385.25|387.14|385.14|16
1721172420000|2024-07-16 23:27:00|387.24|385.24|387.21|385.21|387.24|385.24|387.21|385.21|4
1721172430000|2024-07-16 23:27:10|387.13|385.13|387.16|385.16|387.16|385.16|387.13|385.13|2
1721172440000|2024-07-16 23:27:20|387.14|385.14|387.13|385.13|387.16|385.16|387.13|385.13|4
1721172460000|2024-07-16 23:27:40|387.05|385.05|387.07|385.07|387.07|385.07|387.05|385.05|2
1721172480000|2024-07-16 23:28:00|387.08|385.08|387.19|385.19|387.19|385.19|387.08|385.08|14
1721172490000|2024-07-16 23:28:10|387.2|385.2|387.33|385.33|387.33|385.33|387.2|385.2|6
1721172500000|2024-07-16 23:28:20|387.35|385.35|387.43|385.43|387.43|385.43|387.35|385.35|4
1721172510000|2024-07-16 23:28:30|387.49|385.49|387.46|385.46|387.52|385.52|387.46|385.46|4
1721172540000|2024-07-16 23:29:00|387.47|385.47|387.47|385.47|387.47|385.47|387.47|385.47|1
1721172550000|2024-07-16 23:29:10|387.46|385.46|387.48|385.48|387.48|385.48|387.46|385.46|5
1721172560000|2024-07-16 23:29:20|387.54|385.54|387.91|385.91|387.97|385.97|387.54|385.54|13
1721172570000|2024-07-16 23:29:30|387.9|385.9|387.89|385.89|387.95|385.95|387.86|385.86|19
1721172580000|2024-07-16 23:29:40|387.87|385.87|388.5|386.5|388.5|386.5|387.87|385.87|16
1721172590000|2024-07-16 23:29:50|388.55|386.55|388.32|386.32|388.57|386.57|388.32|386.32|23
1721172600000|2024-07-16 23:30:00|388.31|386.31|387.96|385.96|388.31|386.31|387.95|385.95|28
1721172610000|2024-07-16 23:30:10|388.02|386.02|388.29|386.29|388.32|386.32|388.02|386.02|31
1721172620000|2024-07-16 23:30:20|388.31|386.31|388.55|386.55|388.55|386.55|388.31|386.31|25
1721172630000|2024-07-16 23:30:30|388.56|386.56|388.89|386.89|388.89|386.89|388.53|386.53|18
1721172640000|2024-07-16 23:30:40|388.92|386.92|388.98|386.98|389.18|387.18|388.92|386.92|27
1721172650000|2024-07-16 23:30:50|388.97|386.97|389.01|387.01|389.01|387.01|388.77|386.77|22
1721172660000|2024-07-16 23:31:00|389.03|387.03|388.87|386.87|389.07|387.07|388.8|386.8|13
1721172670000|2024-07-16 23:31:10|388.88|386.88|388.85|386.85|388.88|386.88|388.75|386.75|19
1721172680000|2024-07-16 23:31:20|388.83|386.83|389.19|387.19|389.22|387.22|388.83|386.83|26
1721172690000|2024-07-16 23:31:30|389.18|387.18|388.87|386.87|389.18|387.18|388.87|386.87|21
1721172700000|2024-07-16 23:31:40|388.89|386.89|388.88|386.88|388.89|386.89|388.86|386.86|7
1721172710000|2024-07-16 23:31:50|388.93|386.93|388.34|386.34|388.94|386.94|388.22|386.22|24
1721172720000|2024-07-16 23:32:00|388.28|386.28|388.12|386.12|388.3|386.3|388.12|386.12|17
1721172730000|2024-07-16 23:32:10|388.14|386.14|388.21|386.21|388.24|386.24|388.12|386.12|12
1721172740000|2024-07-16 23:32:20|388.23|386.23|388.52|386.52|388.58|386.58|388.12|386.12|24
1721172750000|2024-07-16 23:32:30|388.53|386.53|389.3|387.3|389.3|387.3|388.53|386.53|16
1721172760000|2024-07-16 23:32:40|389.79|387.79|389.24|387.24|389.79|387.79|389.13|387.13|16
1721172770000|2024-07-16 23:32:50|389.15|387.15|389.05|387.05|389.16|387.16|389.05|387.05|7
1721172780000|2024-07-16 23:33:00|389.02|387.02|389.58|387.58|389.58|387.58|389.02|387.02|28
1721172790000|2024-07-16 23:33:10|389.65|387.65|389.42|387.42|389.78|387.78|389.42|387.42|24
1721172800000|2024-07-16 23:33:20|389.23|387.23|389.47|387.47|389.55|387.55|389.23|387.23|26
1721172810000|2024-07-16 23:33:30|389.45|387.45|389.4|387.4|389.45|387.45|389.34|387.34|16
1721172820000|2024-07-16 23:33:40|389.42|387.42|389.4|387.4|389.53|387.53|389.36|387.36|22
1721172830000|2024-07-16 23:33:50|389.41|387.41|389.13|387.13|389.42|387.42|389.13|387.13|10
1721172840000|2024-07-16 23:34:00|389.12|387.12|389.12|387.12|389.16|387.16|389.08|387.08|11
1721172850000|2024-07-16 23:34:10|389.04|387.04|389.1|387.1|389.12|387.12|388.97|386.97|23
1721172860000|2024-07-16 23:34:20|389.2|387.2|388.96|386.96|389.2|387.2|388.96|386.96|18
1721172870000|2024-07-16 23:34:30|388.97|386.97|389.16|387.16|389.16|387.16|388.95|386.95|12
1721172880000|2024-07-16 23:34:40|389.18|387.18|389.32|387.32|389.32|387.32|389.17|387.17|10
1721172890000|2024-07-16 23:34:50|389.26|387.26|389.06|387.06|389.26|387.26|389.06|387.06|12
1721172900000|2024-07-16 23:35:00|389.05|387.05|389.06|387.06|389.07|387.07|389.03|387.03|12
1721172910000|2024-07-16 23:35:10|389.04|387.04|389.04|387.04|389.13|387.13|388.95|386.95|13
1721172920000|2024-07-16 23:35:20|389.06|387.06|388.82|386.82|389.07|387.07|388.82|386.82|21
1721172930000|2024-07-16 23:35:30|388.81|386.81|389.09|387.09|389.14|387.14|388.8|386.8|15
1721172940000|2024-07-16 23:35:40|389.1|387.1|388.87|386.87|389.1|387.1|388.86|386.86|23
1721172950000|2024-07-16 23:35:50|388.9|386.9|388.8|386.8|388.93|386.93|388.71|386.71|20
1721172960000|2024-07-16 23:36:00|388.81|386.81|388.69|386.69|388.82|386.82|388.64|386.64|27
1721172970000|2024-07-16 23:36:10|388.7|386.7|388.6|386.6|388.7|386.7|388.59|386.59|8
1721172980000|2024-07-16 23:36:20|388.64|386.64|388.58|386.58|388.64|386.64|388.58|386.58|8
1721172990000|2024-07-16 23:36:30|388.6|386.6|388.52|386.52|388.6|386.6|388.52|386.52|14
1721173000000|2024-07-16 23:36:40|388.53|386.53|388.53|386.53|388.53|386.53|388.48|386.48|13
1721173010000|2024-07-16 23:36:50|388.52|386.52|388.22|386.22|388.53|386.53|388.05|386.05|22
1721173020000|2024-07-16 23:37:00|388.17|386.17|387.99|385.99|388.17|386.17|387.99|385.99|21
1721173030000|2024-07-16 23:37:10|388|386|388.28|386.28|388.29|386.29|387.95|385.95|19
1721173040000|2024-07-16 23:37:20|388.27|386.27|388.24|386.24|388.29|386.29|388.21|386.21|11
1721173050000|2024-07-16 23:37:30|388.23|386.23|388.02|386.02|388.24|386.24|388.02|386.02|21
1721173060000|2024-07-16 23:37:40|388.03|386.03|388.01|386.01|388.05|386.05|388.01|386.01|14
1721173070000|2024-07-16 23:37:50|388.03|386.03|388.16|386.16|388.16|386.16|388.02|386.02|19
1721173080000|2024-07-16 23:38:00|388.17|386.17|388.22|386.22|388.22|386.22|388.16|386.16|7
1721173090000|2024-07-16 23:38:10|388.23|386.23|388.15|386.15|388.4|386.4|388.15|386.15|16
1721173100000|2024-07-16 23:38:20|388.14|386.14|388.18|386.18|388.18|386.18|388.13|386.13|11
1721173110000|2024-07-16 23:38:30|388.17|386.17|388.15|386.15|388.17|386.17|388.14|386.14|6
1721173120000|2024-07-16 23:38:40|388.18|386.18|388.21|386.21|388.21|386.21|388.13|386.13|13
1721173130000|2024-07-16 23:38:50|388.18|386.18|388.18|386.18|388.18|386.18|388.15|386.15|11
1721173140000|2024-07-16 23:39:00|388.17|386.17|388.19|386.19|388.19|386.19|388.16|386.16|10
1721173150000|2024-07-16 23:39:10|388.18|386.18|388.14|386.14|388.23|386.23|388.14|386.14|17
1721173160000|2024-07-16 23:39:20|388.13|386.13|388.12|386.12|388.13|386.13|388.11|386.11|4
1721173170000|2024-07-16 23:39:30|388.14|386.14|388.1|386.1|388.14|386.14|388.1|386.1|3
1721173180000|2024-07-16 23:39:40|388.12|386.12|388.27|386.27|388.28|386.28|388.12|386.12|12
1721173190000|2024-07-16 23:39:50|388.26|386.26|388.25|386.25|388.26|386.26|388.25|386.25|2
1721173200000|2024-07-16 23:40:00|388.26|386.26|388.21|386.21|388.27|386.27|388.16|386.16|17
1721173210000|2024-07-16 23:40:10|388.2|386.2|388.33|386.33|388.34|386.34|388.2|386.2|12
1721173220000|2024-07-16 23:40:20|388.32|386.32|388.49|386.49|388.54|386.54|388.25|386.25|28
1721173230000|2024-07-16 23:40:30|388.5|386.5|388.54|386.54|388.54|386.54|388.5|386.5|3
1721173240000|2024-07-16 23:40:40|388.55|386.55|388.54|386.54|388.55|386.55|388.54|386.54|2
1721173250000|2024-07-16 23:40:50|388.52|386.52|388.49|386.49|388.52|386.52|388.47|386.47|9
1721173260000|2024-07-16 23:41:00|388.48|386.48|388.52|386.52|388.54|386.54|388.48|386.48|15
1721173270000|2024-07-16 23:41:10|388.54|386.54|388.65|386.65|388.71|386.71|388.54|386.54|13
1721173280000|2024-07-16 23:41:20|388.59|386.59|388.6|386.6|388.63|386.63|388.58|386.58|13
1721173290000|2024-07-16 23:41:30|388.59|386.59|388.65|386.65|388.65|386.65|388.59|386.59|18
1721173300000|2024-07-16 23:41:40|388.64|386.64|388.77|386.77|388.83|386.83|388.63|386.63|19
1721173310000|2024-07-16 23:41:50|388.74|386.74|388.85|386.85|388.85|386.85|388.72|386.72|21
1721173330000|2024-07-16 23:42:10|388.84|386.84|388.85|386.85|388.85|386.85|388.84|386.84|4
1721173340000|2024-07-16 23:42:20|388.84|386.84|388.64|386.64|388.84|386.84|388.61|386.61|18
1721173350000|2024-07-16 23:42:30|388.78|386.78|388.78|386.78|388.78|386.78|388.66|386.66|15
1721173360000|2024-07-16 23:42:40|388.72|386.72|388.78|386.78|388.85|386.85|388.72|386.72|16
1721173370000|2024-07-16 23:42:50|388.77|386.77|388.78|386.78|388.78|386.78|388.72|386.72|10
1721173380000|2024-07-16 23:43:00|388.77|386.77|388.66|386.66|388.78|386.78|388.66|386.66|15
1721173390000|2024-07-16 23:43:10|388.65|386.65|388.61|386.61|388.65|386.65|388.6|386.6|10
1721173400000|2024-07-16 23:43:20|388.6|386.6|388.57|386.57|388.6|386.6|388.56|386.56|16
1721173410000|2024-07-16 23:43:30|388.66|386.66|388.72|386.72|388.72|386.72|388.65|386.65|4
1721173420000|2024-07-16 23:43:40|388.69|386.69|388.85|386.85|388.85|386.85|388.69|386.69|10
1721173430000|2024-07-16 23:43:50|388.86|386.86|388.86|386.86|388.86|386.86|388.86|386.86|1
1721173440000|2024-07-16 23:44:00|388.87|386.87|388.85|386.85|388.87|386.87|388.85|386.85|2
1721173450000|2024-07-16 23:44:10|388.84|386.84|388.82|386.82|388.84|386.84|388.81|386.81|9
1721173460000|2024-07-16 23:44:20|388.8|386.8|388.79|386.79|388.8|386.8|388.76|386.76|5
1721173470000|2024-07-16 23:44:30|388.82|386.82|388.82|386.82|388.82|386.82|388.82|386.82|1
1721173480000|2024-07-16 23:44:40|388.8|386.8|388.78|386.78|388.8|386.8|388.78|386.78|2
1721173500000|2024-07-16 23:45:00|388.8|386.8|388.8|386.8|388.8|386.8|388.8|386.8|1
1721173510000|2024-07-16 23:45:10|388.78|386.78|388.3|386.3|388.78|386.78|388.3|386.3|17
1721173520000|2024-07-16 23:45:20|388.29|386.29|388.26|386.26|388.29|386.29|388.26|386.26|4
1721173530000|2024-07-16 23:45:30|388.22|386.22|388.29|386.29|388.29|386.29|388.22|386.22|3
1721173540000|2024-07-16 23:45:40|388.3|386.3|388.37|386.37|388.37|386.37|388.3|386.3|8
1721173550000|2024-07-16 23:45:50|388.36|386.36|388.39|386.39|388.4|386.4|388.29|386.29|14
1721173560000|2024-07-16 23:46:00|388.32|386.32|388.3|386.3|388.34|386.34|388.23|386.23|22
1721173570000|2024-07-16 23:46:10|388.27|386.27|388.3|386.3|388.38|386.38|388.27|386.27|6
1721173580000|2024-07-16 23:46:20|388.28|386.28|388.23|386.23|388.29|386.29|388.21|386.21|22
1721173590000|2024-07-16 23:46:30|388.24|386.24|388.41|386.41|388.41|386.41|388.24|386.24|12
1721173600000|2024-07-16 23:46:40|388.39|386.39|388.34|386.34|388.39|386.39|388.32|386.32|7
1721173610000|2024-07-16 23:46:50|388.37|386.37|388.36|386.36|388.4|386.4|388.33|386.33|11
1721173620000|2024-07-16 23:47:00|388.37|386.37|388.41|386.41|388.47|386.47|388.36|386.36|10
1721173630000|2024-07-16 23:47:10|388.4|386.4|388.41|386.41|388.43|386.43|388.39|386.39|10
1721173640000|2024-07-16 23:47:20|388.42|386.42|388.37|386.37|388.42|386.42|388.33|386.33|9
1721173650000|2024-07-16 23:47:30|388.35|386.35|388.33|386.33|388.35|386.35|388.31|386.31|10
1721173660000|2024-07-16 23:47:40|388.34|386.34|388.33|386.33|388.35|386.35|388.32|386.32|7
1721173670000|2024-07-16 23:47:50|388.34|386.34|388.34|386.34|388.34|386.34|388.34|386.34|1
1721173680000|2024-07-16 23:48:00|388.35|386.35|388.59|386.59|388.61|386.61|388.35|386.35|13
1721173690000|2024-07-16 23:48:10|388.6|386.6|388.66|386.66|388.66|386.66|388.6|386.6|13
1721173700000|2024-07-16 23:48:20|388.62|386.62|388.61|386.61|388.64|386.64|388.61|386.61|7
1721173710000|2024-07-16 23:48:30|388.59|386.59|388.63|386.63|388.63|386.63|388.54|386.54|10
1721173720000|2024-07-16 23:48:40|388.64|386.64|388.66|386.66|388.74|386.74|388.64|386.64|15
1721173730000|2024-07-16 23:48:50|388.64|386.64|388.57|386.57|388.64|386.64|388.57|386.57|5
1721173740000|2024-07-16 23:49:00|388.55|386.55|388.33|386.33|388.55|386.55|388.33|386.33|14
1721173750000|2024-07-16 23:49:10|388.32|386.32|388.3|386.3|388.32|386.32|388.3|386.3|5
1721173760000|2024-07-16 23:49:20|388.27|386.27|388.22|386.22|388.27|386.27|388.19|386.19|9
1721173770000|2024-07-16 23:49:30|388.21|386.21|388.23|386.23|388.23|386.23|388.2|386.2|6
1721173780000|2024-07-16 23:49:40|388.3|386.3|388.44|386.44|388.51|386.51|388.3|386.3|19
1721173790000|2024-07-16 23:49:50|388.42|386.42|388.35|386.35|388.42|386.42|388.35|386.35|3
1721173800000|2024-07-16 23:50:00|388.31|386.31|388.46|386.46|388.46|386.46|388.31|386.31|9
1721173810000|2024-07-16 23:50:10|388.45|386.45|388.49|386.49|388.51|386.51|388.45|386.45|16
1721173820000|2024-07-16 23:50:20|388.5|386.5|388.6|386.6|388.63|386.63|388.5|386.5|14
1721173830000|2024-07-16 23:50:30|388.61|386.61|388.59|386.59|388.64|386.64|388.57|386.57|9
1721173840000|2024-07-16 23:50:40|388.6|386.6|388.7|386.7|388.73|386.73|388.59|386.59|18
1721173850000|2024-07-16 23:50:50|388.66|386.66|388.55|386.55|388.66|386.66|388.55|386.55|12
1721173860000|2024-07-16 23:51:00|388.58|386.58|388.42|386.42|388.58|386.58|388.42|386.42|13
1721173870000|2024-07-16 23:51:10|388.45|386.45|388.42|386.42|388.45|386.45|388.42|386.42|8
1721173880000|2024-07-16 23:51:20|388.43|386.43|388.42|386.42|388.43|386.43|388.42|386.42|4
1721173900000|2024-07-16 23:51:40|388.43|386.43|388.37|386.37|388.43|386.43|388.37|386.37|6
1721173910000|2024-07-16 23:51:50|388.38|386.38|388.42|386.42|388.44|386.44|388.38|386.38|13
1721173920000|2024-07-16 23:52:00|388.46|386.46|388.51|386.51|388.51|386.51|388.41|386.41|5
1721173930000|2024-07-16 23:52:10|388.52|386.52|388.44|386.44|388.53|386.53|388.44|386.44|15
1721173940000|2024-07-16 23:52:20|388.45|386.45|388.47|386.47|388.48|386.48|388.44|386.44|16
1721173950000|2024-07-16 23:52:30|388.48|386.48|388.55|386.55|388.61|386.61|388.48|386.48|11
1721173960000|2024-07-16 23:52:40|388.56|386.56|388.47|386.47|388.59|386.59|388.44|386.44|13
1721173970000|2024-07-16 23:52:50|388.45|386.45|388.49|386.49|388.49|386.49|388.44|386.44|4
1721173980000|2024-07-16 23:53:00|388.53|386.53|388.71|386.71|388.75|386.75|388.53|386.53|12
1721173990000|2024-07-16 23:53:10|388.7|386.7|388.65|386.65|388.7|386.7|388.65|386.65|2
1721174000000|2024-07-16 23:53:20|388.66|386.66|388.56|386.56|388.69|386.69|388.55|386.55|13
1721174010000|2024-07-16 23:53:30|388.55|386.55|388.49|386.49|388.55|386.55|388.48|386.48|10
1721174020000|2024-07-16 23:53:40|388.51|386.51|388.48|386.48|388.51|386.51|388.48|386.48|14
1721174030000|2024-07-16 23:53:50|388.47|386.47|388.35|386.35|388.47|386.47|388.34|386.34|9
1721174040000|2024-07-16 23:54:00|388.36|386.36|388.4|386.4|388.4|386.4|388.36|386.36|8
1721174050000|2024-07-16 23:54:10|388.39|386.39|388.41|386.41|388.41|386.41|388.39|386.39|6
1721174060000|2024-07-16 23:54:20|388.39|386.39|388.39|386.39|388.41|386.41|388.39|386.39|7
1721174070000|2024-07-16 23:54:30|388.4|386.4|388.4|386.4|388.41|386.41|388.39|386.39|7
1721174080000|2024-07-16 23:54:40|388.39|386.39|388.39|386.39|388.42|386.42|388.39|386.39|6
1721174090000|2024-07-16 23:54:50|388.4|386.4|388.4|386.4|388.4|386.4|388.4|386.4|1
1721174100000|2024-07-16 23:55:00|388.39|386.39|388.29|386.29|388.4|386.4|388.29|386.29|17
1721174110000|2024-07-16 23:55:10|388.3|386.3|388.39|386.39|388.42|386.42|388.28|386.28|8
1721174120000|2024-07-16 23:55:20|388.42|386.42|388.37|386.37|388.42|386.42|388.33|386.33|8
1721174130000|2024-07-16 23:55:30|388.38|386.38|388.34|386.34|388.39|386.39|388.34|386.34|3
1721174140000|2024-07-16 23:55:40|388.31|386.31|388.28|386.28|388.34|386.34|388.28|386.28|6
1721174150000|2024-07-16 23:55:50|388.29|386.29|388.27|386.27|388.29|386.29|388.26|386.26|12
1721174160000|2024-07-16 23:56:00|388.28|386.28|388.25|386.25|388.28|386.28|388.24|386.24|6
1721174170000|2024-07-16 23:56:10|388.26|386.26|388.22|386.22|388.26|386.26|388.21|386.21|7
1721174180000|2024-07-16 23:56:20|388.21|386.21|388.17|386.17|388.22|386.22|388.17|386.17|14
1721174190000|2024-07-16 23:56:30|388.2|386.2|388.13|386.13|388.2|386.2|388.13|386.13|9
1721174200000|2024-07-16 23:56:40|388.12|386.12|388.12|386.12|388.13|386.13|388.11|386.11|4
1721174210000|2024-07-16 23:56:50|388.11|386.11|388.07|386.07|388.11|386.11|388.03|386.03|7
1721174220000|2024-07-16 23:57:00|388.08|386.08|387.99|385.99|388.08|386.08|387.87|385.87|7
1721174230000|2024-07-16 23:57:10|388|386|388.07|386.07|388.08|386.08|387.99|385.99|9
1721174240000|2024-07-16 23:57:20|388.09|386.09|388.06|386.06|388.1|386.1|388.04|386.04|7
1721174250000|2024-07-16 23:57:30|388.05|386.05|388.01|386.01|388.06|386.06|387.95|385.95|19
1721174260000|2024-07-16 23:57:40|388.02|386.02|387.96|385.96|388.02|386.02|387.95|385.95|14
1721174270000|2024-07-16 23:57:50|387.97|385.97|387.95|385.95|387.97|385.97|387.95|385.95|3
1721174280000|2024-07-16 23:58:00|387.98|385.98|387.99|385.99|387.99|385.99|387.98|385.98|2
1721174290000|2024-07-16 23:58:10|387.95|385.95|387.93|385.93|387.95|385.95|387.92|385.92|5
1721174300000|2024-07-16 23:58:20|387.95|385.95|387.83|385.83|387.97|385.97|387.8|385.8|9
1721174310000|2024-07-16 23:58:30|387.8|385.8|387.8|385.8|387.81|385.81|387.77|385.77|14
1721174320000|2024-07-16 23:58:40|387.81|385.81|387.79|385.79|387.81|385.81|387.74|385.74|8
1721174330000|2024-07-16 23:58:50|387.8|385.8|387.84|385.84|387.85|385.85|387.78|385.78|9
1721174350000|2024-07-16 23:59:10|387.86|385.86|388.07|386.07|388.07|386.07|387.86|385.86|5
1721174360000|2024-07-16 23:59:20|388.08|386.08|388.07|386.07|388.32|386.32|388.07|386.07|15
1721174370000|2024-07-16 23:59:30|388.09|386.09|388.16|386.16|388.16|386.16|388.09|386.09|4
1721174380000|2024-07-16 23:59:40|388.18|386.18|388.3|386.3|388.37|386.37|388.18|386.18|6
1721174390000|2024-07-16 23:59:50|388.25|386.25|388.25|386.25|388.25|386.25|388.25|386.25|1
1721174400000|2024-07-17 00:00:00|388.26|386.26|388.19|386.19|388.26|386.26|388.19|386.19|3
1721174410000|2024-07-17 00:00:10|388.22|386.22|388.27|386.27|388.42|386.42|388.22|386.22|16
1721174420000|2024-07-17 00:00:20|388.3|386.3|388.22|386.22|388.32|386.32|388.22|386.22|8
1721174430000|2024-07-17 00:00:30|388.27|386.27|388.3|386.3|388.36|386.36|388.24|386.24|11
1721174440000|2024-07-17 00:00:40|388.32|386.32|388.04|386.04|388.32|386.32|388.04|386.04|20
1721174450000|2024-07-17 00:00:50|388.05|386.05|387.96|385.96|388.08|386.08|387.95|385.95|14
1721174460000|2024-07-17 00:01:00|387.95|385.95|387.88|385.88|387.95|385.95|387.87|385.87|9
1721174470000|2024-07-17 00:01:10|387.87|385.87|387.92|385.92|387.93|385.93|387.87|385.87|8
1721174480000|2024-07-17 00:01:20|387.91|385.91|387.87|385.87|387.91|385.91|387.86|385.86|13
1721174490000|2024-07-17 00:01:30|387.86|385.86|387.77|385.77|387.91|385.91|387.73|385.73|18
1721174500000|2024-07-17 00:01:40|387.76|385.76|387.65|385.65|387.76|385.76|387.65|385.65|18
1721174510000|2024-07-17 00:01:50|387.64|385.64|387.78|385.78|387.78|385.78|387.61|385.61|17
1721174520000|2024-07-17 00:02:00|387.79|385.79|387.87|385.87|387.95|385.95|387.79|385.79|16
1721174530000|2024-07-17 00:02:10|387.89|385.89|387.72|385.72|387.9|385.9|387.72|385.72|19
1721174540000|2024-07-17 00:02:20|387.77|385.77|387.72|385.72|387.82|385.82|387.72|385.72|15
1721174550000|2024-07-17 00:02:30|387.71|385.71|387.84|385.84|387.84|385.84|387.67|385.67|13
1721174560000|2024-07-17 00:02:40|387.82|385.82|387.75|385.75|387.83|385.83|387.75|385.75|18
1721174570000|2024-07-17 00:02:50|387.77|385.77|387.77|385.77|387.78|385.78|387.71|385.71|15
1721174580000|2024-07-17 00:03:00|387.79|385.79|388.06|386.06|388.06|386.06|387.79|385.79|11
1721174590000|2024-07-17 00:03:10|388.09|386.09|388.19|386.19|388.27|386.27|388.09|386.09|19
1721174600000|2024-07-17 00:03:20|388.18|386.18|388.36|386.36|388.4|386.4|388.18|386.18|21
1721174610000|2024-07-17 00:03:30|388.35|386.35|388.16|386.16|388.35|386.35|388.13|386.13|22
1721174620000|2024-07-17 00:03:40|388.17|386.17|388.41|386.41|388.41|386.41|388.17|386.17|17
1721174630000|2024-07-17 00:03:50|388.38|386.38|388.32|386.32|388.38|386.38|388.31|386.31|16
1721174640000|2024-07-17 00:04:00|388.33|386.33|388.39|386.39|388.39|386.39|388.24|386.24|22
1721174650000|2024-07-17 00:04:10|388.32|386.32|388.53|386.53|388.53|386.53|388.29|386.29|14
1721174660000|2024-07-17 00:04:20|388.55|386.55|388.76|386.76|388.76|386.76|388.53|386.53|18
1721174670000|2024-07-17 00:04:30|388.77|386.77|388.77|386.77|388.77|386.77|388.77|386.77|1
1721174710000|2024-07-17 00:05:10|388.79|386.79|389.03|387.03|389.03|387.03|388.79|386.79|2
1721174720000|2024-07-17 00:05:20|389.04|387.04|389.09|387.09|389.09|387.09|389.03|387.03|5
1721174730000|2024-07-17 00:05:30|389.1|387.1|389.53|387.53|389.53|387.53|389.1|387.1|12
1721174740000|2024-07-17 00:05:40|389.56|387.56|389.67|387.67|389.68|387.68|389.55|387.55|20
1721174750000|2024-07-17 00:05:50|389.66|387.66|389.76|387.76|389.81|387.81|389.66|387.66|17
1721174760000|2024-07-17 00:06:00|389.73|387.73|389.63|387.63|389.76|387.76|389.63|387.63|20
1721174770000|2024-07-17 00:06:10|389.66|387.66|389.83|387.83|389.84|387.84|389.66|387.66|9
1721174780000|2024-07-17 00:06:20|389.85|387.85|389.7|387.7|389.85|387.85|389.65|387.65|25
1721174790000|2024-07-17 00:06:30|389.69|387.69|389.87|387.87|389.88|387.88|389.69|387.69|16
1721174800000|2024-07-17 00:06:40|389.88|387.88|389.94|387.94|389.97|387.97|389.88|387.88|14
1721174810000|2024-07-17 00:06:50|389.91|387.91|389.97|387.97|389.97|387.97|389.91|387.91|12
1721174820000|2024-07-17 00:07:00|389.99|387.99|389.98|387.98|390.04|388.04|389.93|387.93|13
1721174830000|2024-07-17 00:07:10|389.95|387.95|389.91|387.91|389.95|387.95|389.9|387.9|18
1721174840000|2024-07-17 00:07:20|389.96|387.96|390.04|388.04|390.04|388.04|389.96|387.96|24
1721174850000|2024-07-17 00:07:30|390.05|388.05|390.12|388.12|390.44|388.44|390.05|388.05|22
1721174860000|2024-07-17 00:07:40|390.11|388.11|390.03|388.03|390.11|388.11|389.92|387.92|20
1721174870000|2024-07-17 00:07:50|390.1|388.1|389.92|387.92|390.1|388.1|389.85|387.85|23
1721174880000|2024-07-17 00:08:00|389.93|387.93|389.81|387.81|389.93|387.93|389.68|387.68|27
1721174890000|2024-07-17 00:08:10|389.85|387.85|389.94|387.94|390.02|388.02|389.85|387.85|21
1721174900000|2024-07-17 00:08:20|389.93|387.93|390.07|388.07|390.07|388.07|389.92|387.92|17
1721174910000|2024-07-17 00:08:30|390.1|388.1|390.2|388.2|390.2|388.2|390.09|388.09|22
1721174920000|2024-07-17 00:08:40|390.18|388.18|390.14|388.14|390.22|388.22|390.11|388.11|15
1721174930000|2024-07-17 00:08:50|390.12|388.12|390.01|388.01|390.15|388.15|390.01|388.01|14
1721174940000|2024-07-17 00:09:00|390|388|389.86|387.86|390|388|389.85|387.85|24
1721174950000|2024-07-17 00:09:10|389.87|387.87|390.14|388.14|390.19|388.19|389.87|387.87|26
1721174960000|2024-07-17 00:09:20|390.11|388.11|390.17|388.17|390.17|388.17|390.06|388.06|31
1721174970000|2024-07-17 00:09:30|390.18|388.18|390.2|388.2|390.23|388.23|390.17|388.17|21
1721174980000|2024-07-17 00:09:40|390.19|388.19|390.17|388.17|390.21|388.21|390.12|388.12|19
1721174990000|2024-07-17 00:09:50|390.2|388.2|390.37|388.37|390.37|388.37|390.18|388.18|14
1721175000000|2024-07-17 00:10:00|390.38|388.38|390.34|388.34|390.47|388.47|390.32|388.32|26
1721175010000|2024-07-17 00:10:10|390.33|388.33|390.33|388.33|390.36|388.36|390.17|388.17|22
1721175020000|2024-07-17 00:10:20|390.36|388.36|390.3|388.3|390.44|388.44|390.3|388.3|22
1721175030000|2024-07-17 00:10:30|390.29|388.29|390.27|388.27|390.34|388.34|390.25|388.25|22
1721175040000|2024-07-17 00:10:40|390.26|388.26|390.1|388.1|390.28|388.28|390.09|388.09|20
1721175050000|2024-07-17 00:10:50|390.09|388.09|389.83|387.83|390.1|388.1|389.81|387.81|18
1721175060000|2024-07-17 00:11:00|389.85|387.85|390.1|388.1|390.18|388.18|389.85|387.85|20
1721175070000|2024-07-17 00:11:10|390.12|388.12|389.69|387.69|390.12|388.12|389.66|387.66|23
1721175080000|2024-07-17 00:11:20|389.68|387.68|389.38|387.38|389.68|387.68|389.38|387.38|26
1721175090000|2024-07-17 00:11:30|389.39|387.39|389.48|387.48|389.48|387.48|389.31|387.31|22
1721175100000|2024-07-17 00:11:40|389.45|387.45|389.63|387.63|389.63|387.63|389.45|387.45|7
1721175110000|2024-07-17 00:11:50|389.61|387.61|389.63|387.63|389.63|387.63|389.61|387.61|3
1721175120000|2024-07-17 00:12:00|389.62|387.62|389.63|387.63|389.63|387.63|389.57|387.57|15
1721175130000|2024-07-17 00:12:10|389.66|387.66|389.89|387.89|389.9|387.9|389.66|387.66|12
1721175140000|2024-07-17 00:12:20|389.88|387.88|389.88|387.88|389.89|387.89|389.83|387.83|25
1721175150000|2024-07-17 00:12:30|389.87|387.87|389.76|387.76|389.87|387.87|389.76|387.76|7
1721175160000|2024-07-17 00:12:40|389.78|387.78|389.67|387.67|389.83|387.83|389.66|387.66|18
1721175170000|2024-07-17 00:12:50|389.66|387.66|389.7|387.7|389.7|387.7|389.66|387.66|3
1721175180000|2024-07-17 00:13:00|389.84|387.84|389.93|387.93|389.98|387.98|389.84|387.84|17
1721175190000|2024-07-17 00:13:10|389.91|387.91|390.08|388.08|390.09|388.09|389.9|387.9|19
1721175200000|2024-07-17 00:13:20|390|388|389.85|387.85|390.02|388.02|389.85|387.85|19
1721175210000|2024-07-17 00:13:30|389.86|387.86|390|388|390|388|389.83|387.83|18
1721175220000|2024-07-17 00:13:40|389.99|387.99|390|388|390|388|389.98|387.98|6
1721175230000|2024-07-17 00:13:50|389.96|387.96|390|388|390|388|389.96|387.96|4
1721175240000|2024-07-17 00:14:00|390.12|388.12|390.13|388.13|390.13|388.13|390.07|388.07|7
1721175250000|2024-07-17 00:14:10|390.14|388.14|390.15|388.15|390.15|388.15|390.12|388.12|10
1721175260000|2024-07-17 00:14:20|390.13|388.13|390.21|388.21|390.22|388.22|390.13|388.13|9
1721175270000|2024-07-17 00:14:30|390.17|388.17|390.33|388.33|390.35|388.35|390.17|388.17|16
1721175280000|2024-07-17 00:14:40|390.34|388.34|390.06|388.06|390.34|388.34|390.04|388.04|16
1721175290000|2024-07-17 00:14:50|390.08|388.08|390.08|388.08|390.09|388.09|390.04|388.04|15
1721175300000|2024-07-17 00:15:00|390.09|388.09|390.09|388.09|390.18|388.18|390.09|388.09|20
1721175310000|2024-07-17 00:15:10|390.1|388.1|389.63|387.63|390.11|388.11|389.63|387.63|26
1721175320000|2024-07-17 00:15:20|389.62|387.62|389.64|387.64|389.64|387.64|389.51|387.51|21
1721175330000|2024-07-17 00:15:30|389.61|387.61|389.45|387.45|389.62|387.62|389.45|387.45|17
1721175340000|2024-07-17 00:15:40|389.48|387.48|389.35|387.35|389.48|387.48|389.35|387.35|9
1721175350000|2024-07-17 00:15:50|389.34|387.34|389.28|387.28|389.42|387.42|389.24|387.24|15
1721175360000|2024-07-17 00:16:00|389.26|387.26|389.36|387.36|389.4|387.4|389.22|387.22|19
1721175370000|2024-07-17 00:16:10|389.37|387.37|389.48|387.48|389.48|387.48|389.37|387.37|9
1721175390000|2024-07-17 00:16:30|389.51|387.51|389.74|387.74|389.74|387.74|389.51|387.51|8
1721175400000|2024-07-17 00:16:40|389.77|387.77|390.04|388.04|390.04|388.04|389.77|387.77|16
1721175410000|2024-07-17 00:16:50|390.06|388.06|390.04|388.04|390.06|388.06|389.98|387.98|21
1721175420000|2024-07-17 00:17:00|390|388|389.92|387.92|390.05|388.05|389.87|387.87|21
1721175430000|2024-07-17 00:17:10|389.94|387.94|389.84|387.84|389.94|387.94|389.84|387.84|21
1721175440000|2024-07-17 00:17:20|389.85|387.85|390.12|388.12|390.15|388.15|389.84|387.84|20
1721175450000|2024-07-17 00:17:30|390.14|388.14|390.04|388.04|390.17|388.17|390.04|388.04|23
1721175460000|2024-07-17 00:17:40|390.1|388.1|389.84|387.84|390.1|388.1|389.82|387.82|22
1721175470000|2024-07-17 00:17:50|389.85|387.85|389.77|387.77|389.95|387.95|389.76|387.76|22
1721175480000|2024-07-17 00:18:00|389.76|387.76|389.68|387.68|389.76|387.76|389.61|387.61|17
1721175490000|2024-07-17 00:18:10|389.82|387.82|389.92|387.92|389.93|387.93|389.81|387.81|10
1721175500000|2024-07-17 00:18:20|389.9|387.9|389.75|387.75|389.93|387.93|389.75|387.75|18
1721175510000|2024-07-17 00:18:30|389.76|387.76|389.73|387.73|389.8|387.8|389.7|387.7|14
1721175520000|2024-07-17 00:18:40|389.75|387.75|389.76|387.76|389.77|387.77|389.67|387.67|16
1721175530000|2024-07-17 00:18:50|389.75|387.75|389.74|387.74|389.78|387.78|389.72|387.72|21
1721175540000|2024-07-17 00:19:00|389.75|387.75|389.65|387.65|389.75|387.75|389.63|387.63|18
1721175550000|2024-07-17 00:19:10|389.64|387.64|389.69|387.69|389.69|387.69|389.63|387.63|18
1721175560000|2024-07-17 00:19:20|389.67|387.67|389.84|387.84|389.9|387.9|389.66|387.66|17
1721175570000|2024-07-17 00:19:30|389.85|387.85|390.11|388.11|390.16|388.16|389.85|387.85|19
1721175580000|2024-07-17 00:19:40|390.06|388.06|390.18|388.18|390.3|388.3|390.06|388.06|23
1721175590000|2024-07-17 00:19:50|390.17|388.17|390.1|388.1|390.19|388.19|390.1|388.1|19
1721175600000|2024-07-17 00:20:00|390.09|388.09|389.94|387.94|390.1|388.1|389.93|387.93|13
1721175610000|2024-07-17 00:20:10|389.95|387.95|389.84|387.84|389.98|387.98|389.84|387.84|19
1721175620000|2024-07-17 00:20:20|389.86|387.86|389.86|387.86|389.9|387.9|389.83|387.83|17
1721175630000|2024-07-17 00:20:30|389.87|387.87|389.77|387.77|389.87|387.87|389.74|387.74|18
1721175640000|2024-07-17 00:20:40|389.75|387.75|389.76|387.76|389.79|387.79|389.74|387.74|22
1721175650000|2024-07-17 00:20:50|389.77|387.77|389.7|387.7|389.77|387.77|389.68|387.68|13
1721175660000|2024-07-17 00:21:00|389.68|387.68|389.67|387.67|389.69|387.69|389.67|387.67|8
1721175670000|2024-07-17 00:21:10|389.66|387.66|389.65|387.65|389.69|387.69|389.65|387.65|12
1721175680000|2024-07-17 00:21:20|389.64|387.64|389.56|387.56|389.64|387.64|389.56|387.56|5
1721175690000|2024-07-17 00:21:30|389.55|387.55|389.56|387.56|389.58|387.58|389.55|387.55|13
1721175700000|2024-07-17 00:21:40|389.57|387.57|389.67|387.67|389.69|387.69|389.57|387.57|11
1721175710000|2024-07-17 00:21:50|389.65|387.65|389.64|387.64|389.66|387.66|389.64|387.64|12
1721175720000|2024-07-17 00:22:00|389.65|387.65|389.69|387.69|389.69|387.69|389.63|387.63|13
1721175730000|2024-07-17 00:22:10|389.68|387.68|389.83|387.83|389.85|387.85|389.68|387.68|20
1721175740000|2024-07-17 00:22:20|389.84|387.84|389.9|387.9|389.91|387.91|389.84|387.84|19
1721175750000|2024-07-17 00:22:30|389.89|387.89|389.94|387.94|389.94|387.94|389.88|387.88|6
1721175760000|2024-07-17 00:22:40|390.03|388.03|389.94|387.94|390.11|388.11|389.94|387.94|22
1721175770000|2024-07-17 00:22:50|389.98|387.98|389.95|387.95|389.98|387.98|389.91|387.91|22
1721175780000|2024-07-17 00:23:00|389.97|387.97|389.95|387.95|389.97|387.97|389.92|387.92|16
1721175790000|2024-07-17 00:23:10|389.96|387.96|389.98|387.98|390.02|388.02|389.96|387.96|19
1721175800000|2024-07-17 00:23:20|390|388|390.02|388.02|390.03|388.03|389.88|387.88|26
1721175810000|2024-07-17 00:23:30|389.96|387.96|389.86|387.86|389.96|387.96|389.86|387.86|4
1721175820000|2024-07-17 00:23:40|389.85|387.85|389.65|387.65|389.85|387.85|389.65|387.65|9
1721175830000|2024-07-17 00:23:50|389.59|387.59|389.55|387.55|389.59|387.59|389.48|387.48|6
1721175840000|2024-07-17 00:24:00|389.56|387.56|389.5|387.5|389.57|387.57|389.5|387.5|8
1721175850000|2024-07-17 00:24:10|389.53|387.53|389.38|387.38|389.53|387.53|389.38|387.38|8
1721175860000|2024-07-17 00:24:20|389.36|387.36|389.36|387.36|389.36|387.36|389.36|387.36|1
1721175870000|2024-07-17 00:24:30|389.33|387.33|389.2|387.2|389.36|387.36|389.19|387.19|11
1721175880000|2024-07-17 00:24:40|389.21|387.21|389.13|387.13|389.21|387.21|389.13|387.13|13
1721175890000|2024-07-17 00:24:50|389.14|387.14|389.1|387.1|389.14|387.14|389.05|387.05|14
1721175910000|2024-07-17 00:25:10|389.15|387.15|389.35|387.35|389.35|387.35|389.15|387.15|12
1721175920000|2024-07-17 00:25:20|389.31|387.31|389.29|387.29|389.32|387.32|389.26|387.26|14
1721175930000|2024-07-17 00:25:30|389.28|387.28|389.11|387.11|389.28|387.28|389.06|387.06|19
1721175940000|2024-07-17 00:25:40|389.13|387.13|389.09|387.09|389.13|387.13|389.05|387.05|20
1721175950000|2024-07-17 00:25:50|389.1|387.1|389.04|387.04|389.1|387.1|389.04|387.04|9
1721175960000|2024-07-17 00:26:00|389.05|387.05|389.2|387.2|389.2|387.2|389.04|387.04|10
1721175970000|2024-07-17 00:26:10|389.22|387.22|389.17|387.17|389.22|387.22|389.13|387.13|16
1721175980000|2024-07-17 00:26:20|389.11|387.11|389.13|387.13|389.17|387.17|389.11|387.11|10
1721175990000|2024-07-17 00:26:30|389.14|387.14|389.03|387.03|389.14|387.14|389.03|387.03|11
1721176000000|2024-07-17 00:26:40|389.04|387.04|389.04|387.04|389.1|387.1|389.04|387.04|13
1721176010000|2024-07-17 00:26:50|389.03|387.03|389.03|387.03|389.03|387.03|388.98|386.98|10
1721176020000|2024-07-17 00:27:00|389.02|387.02|389.17|387.17|389.17|387.17|389.02|387.02|4
1721176030000|2024-07-17 00:27:10|389.19|387.19|389.19|387.19|389.19|387.19|389.17|387.17|3
1721176040000|2024-07-17 00:27:20|389.17|387.17|389.07|387.07|389.18|387.18|389.06|387.06|15
1721176050000|2024-07-17 00:27:30|389.08|387.08|389.04|387.04|389.08|387.08|389.02|387.02|7
1721176080000|2024-07-17 00:28:00|389.02|387.02|388.82|386.82|389.03|387.03|388.82|386.82|14
1721176090000|2024-07-17 00:28:10|388.8|386.8|388.67|386.67|388.8|386.8|388.66|386.66|17
1721176100000|2024-07-17 00:28:20|388.69|386.69|388.61|386.61|388.7|386.7|388.61|386.61|16
1721176110000|2024-07-17 00:28:30|388.6|386.6|388.54|386.54|388.6|386.6|388.52|386.52|14
1721176120000|2024-07-17 00:28:40|388.53|386.53|388.48|386.48|388.54|386.54|388.4|386.4|8
1721176130000|2024-07-17 00:28:50|388.47|386.47|388.48|386.48|388.48|386.48|388.42|386.42|13
1721176140000|2024-07-17 00:29:00|388.47|386.47|388.32|386.32|388.48|386.48|388.31|386.31|14
1721176150000|2024-07-17 00:29:10|388.4|386.4|388.51|386.51|388.55|386.55|388.4|386.4|10
1721176160000|2024-07-17 00:29:20|388.54|386.54|388.57|386.57|388.62|386.62|388.54|386.54|12
1721176170000|2024-07-17 00:29:30|388.58|386.58|388.35|386.35|388.62|386.62|388.35|386.35|14
1721176180000|2024-07-17 00:29:40|388.36|386.36|388.3|386.3|388.42|386.42|388.3|386.3|19
1721176190000|2024-07-17 00:29:50|388.29|386.29|388.27|386.27|388.32|386.32|388.26|386.26|15
1721176200000|2024-07-17 00:30:00|388.28|386.28|388.32|386.32|388.32|386.32|388.28|386.28|4
1721176230000|2024-07-17 00:30:30|388.36|386.36|388.36|386.36|388.36|386.36|388.36|386.36|1
1721176240000|2024-07-17 00:30:40|388.34|386.34|388.36|386.36|388.36|386.36|388.3|386.3|6
1721176250000|2024-07-17 00:30:50|388.34|386.34|388.24|386.24|388.36|386.36|388.13|386.13|21
1721176260000|2024-07-17 00:31:00|388.29|386.29|388.51|386.51|388.51|386.51|388.29|386.29|6
1721176270000|2024-07-17 00:31:10|388.59|386.59|388.65|386.65|388.65|386.65|388.58|386.58|10
1721176280000|2024-07-17 00:31:20|388.67|386.67|388.81|386.81|388.89|386.89|388.67|386.67|12
1721176290000|2024-07-17 00:31:30|388.77|386.77|388.77|386.77|388.77|386.77|388.72|386.72|7
1721176340000|2024-07-17 00:32:20|389.01|387.01|389.16|387.16|389.16|387.16|388.96|386.96|9
1721176350000|2024-07-17 00:32:30|389.1|387.1|388.95|386.95|389.16|387.16|388.95|386.95|17
1721176360000|2024-07-17 00:32:40|388.93|386.93|388.87|386.87|388.96|386.96|388.87|386.87|25
1721176370000|2024-07-17 00:32:50|388.89|386.89|388.81|386.81|388.89|386.89|388.78|386.78|20
1721176380000|2024-07-17 00:33:00|388.82|386.82|388.54|386.54|388.91|386.91|388.54|386.54|24
1721176390000|2024-07-17 00:33:10|388.55|386.55|388.17|386.17|388.55|386.55|388.17|386.17|22
1721176400000|2024-07-17 00:33:20|388.16|386.16|388.25|386.25|388.32|386.32|388.12|386.12|21
1721176410000|2024-07-17 00:33:30|388.26|386.26|388.28|386.28|388.3|386.3|388.25|386.25|23
1721176420000|2024-07-17 00:33:40|388.31|386.31|388.27|386.27|388.34|386.34|388.26|386.26|12
1721176430000|2024-07-17 00:33:50|388.28|386.28|388.27|386.27|388.28|386.28|388.23|386.23|17
1721176440000|2024-07-17 00:34:00|388.28|386.28|388.27|386.27|388.31|386.31|388.25|386.25|27
1721176450000|2024-07-17 00:34:10|388.3|386.3|388.5|386.5|388.5|386.5|388.28|386.28|18
1721176460000|2024-07-17 00:34:20|388.54|386.54|388.5|386.5|388.54|386.54|388.49|386.49|5
1721176470000|2024-07-17 00:34:30|388.49|386.49|388.39|386.39|388.49|386.49|388.39|386.39|12
1721176480000|2024-07-17 00:34:40|388.4|386.4|388.36|386.36|388.4|386.4|388.35|386.35|12
1721176490000|2024-07-17 00:34:50|388.37|386.37|388.27|386.27|388.37|386.37|388.23|386.23|17
1721176500000|2024-07-17 00:35:00|388.25|386.25|388.27|386.27|388.29|386.29|388.25|386.25|18
1721176510000|2024-07-17 00:35:10|388.28|386.28|388.2|386.2|388.31|386.31|388.2|386.2|13
1721176520000|2024-07-17 00:35:20|388.21|386.21|388.19|386.19|388.26|386.26|388.19|386.19|11
1721176530000|2024-07-17 00:35:30|388.18|386.18|388.08|386.08|388.18|386.18|388.03|386.03|9
1721176540000|2024-07-17 00:35:40|388.06|386.06|388.22|386.22|388.22|386.22|388.04|386.04|9
1721176550000|2024-07-17 00:35:50|388.21|386.21|388.3|386.3|388.3|386.3|388.07|386.07|13
1721176560000|2024-07-17 00:36:00|388.29|386.29|388.4|386.4|388.48|386.48|388.29|386.29|23
1721176570000|2024-07-17 00:36:10|388.39|386.39|388.43|386.43|388.47|386.47|388.39|386.39|23
1721176580000|2024-07-17 00:36:20|388.44|386.44|388.37|386.37|388.45|386.45|388.36|386.36|9
1721176590000|2024-07-17 00:36:30|388.39|386.39|388.34|386.34|388.39|386.39|388.28|386.28|18
1721176600000|2024-07-17 00:36:40|388.36|386.36|388.37|386.37|388.4|386.4|388.36|386.36|15
1721176610000|2024-07-17 00:36:50|388.35|386.35|388.34|386.34|388.37|386.37|388.33|386.33|11
1721176620000|2024-07-17 00:37:00|388.35|386.35|388.32|386.32|388.39|386.39|388.32|386.32|18
1721176630000|2024-07-17 00:37:10|388.34|386.34|388.3|386.3|388.36|386.36|388.29|386.29|15
1721176640000|2024-07-17 00:37:20|388.29|386.29|388.29|386.29|388.3|386.3|388.22|386.22|8
1721176650000|2024-07-17 00:37:30|388.28|386.28|388.07|386.07|388.28|386.28|388.06|386.06|18
1721176660000|2024-07-17 00:37:40|388.08|386.08|388.06|386.06|388.12|386.12|388.06|386.06|13
1721176670000|2024-07-17 00:37:50|388.09|386.09|388.12|386.12|388.12|386.12|388.09|386.09|9
1721176680000|2024-07-17 00:38:00|388.27|386.27|388.27|386.27|388.28|386.28|388.22|386.22|19
1721176690000|2024-07-17 00:38:10|388.28|386.28|388.28|386.28|388.42|386.42|388.28|386.28|7
1721176700000|2024-07-17 00:38:20|388.27|386.27|388.28|386.28|388.28|386.28|388.27|386.27|2
1721176710000|2024-07-17 00:38:30|388.29|386.29|388.42|386.42|388.42|386.42|388.29|386.29|7
1721176720000|2024-07-17 00:38:40|388.46|386.46|388.43|386.43|388.47|386.47|388.42|386.42|15
1721176730000|2024-07-17 00:38:50|388.42|386.42|388.58|386.58|388.58|386.58|388.42|386.42|7
1721176740000|2024-07-17 00:39:00|388.57|386.57|388.55|386.55|388.58|386.58|388.55|386.55|19
1721176750000|2024-07-17 00:39:10|388.56|386.56|388.7|386.7|388.7|386.7|388.56|386.56|5
1721176760000|2024-07-17 00:39:20|388.66|386.66|388.71|386.71|388.71|386.71|388.63|386.63|13
1721176770000|2024-07-17 00:39:30|388.79|386.79|388.85|386.85|388.85|386.85|388.79|386.79|2
1721176780000|2024-07-17 00:39:40|388.86|386.86|389.01|387.01|389.01|387.01|388.86|386.86|8
1721176790000|2024-07-17 00:39:50|389.05|387.05|389.07|387.07|389.1|387.1|389.03|387.03|13
1721176800000|2024-07-17 00:40:00|389.09|387.09|388.91|386.91|389.1|387.1|388.9|386.9|16
1721176810000|2024-07-17 00:40:10|388.89|386.89|388.86|386.86|388.89|386.89|388.84|386.84|13
1721176820000|2024-07-17 00:40:20|388.88|386.88|389.19|387.19|389.19|387.19|388.88|386.88|10
1721176830000|2024-07-17 00:40:30|389.2|387.2|389.46|387.46|389.47|387.47|389.2|387.2|22
1721176840000|2024-07-17 00:40:40|389.45|387.45|389.44|387.44|389.47|387.47|389.38|387.38|12
1721176850000|2024-07-17 00:40:50|389.45|387.45|389.49|387.49|389.49|387.49|389.45|387.45|11
1721176860000|2024-07-17 00:41:00|389.54|387.54|389.6|387.6|389.6|387.6|389.54|387.54|6
1721176870000|2024-07-17 00:41:10|389.63|387.63|389.56|387.56|389.66|387.66|389.56|387.56|10
1721176880000|2024-07-17 00:41:20|389.55|387.55|389.56|387.56|389.59|387.59|389.5|387.5|7
1721176890000|2024-07-17 00:41:30|389.57|387.57|389.64|387.64|389.65|387.65|389.56|387.56|10
1721176900000|2024-07-17 00:41:40|389.67|387.67|389.77|387.77|389.78|387.78|389.67|387.67|12
1721176910000|2024-07-17 00:41:50|389.73|387.73|389.74|387.74|389.74|387.74|389.73|387.73|2
1721176920000|2024-07-17 00:42:00|389.73|387.73|389.73|387.73|389.73|387.73|389.73|387.73|1
1721176930000|2024-07-17 00:42:10|389.71|387.71|389.71|387.71|389.73|387.73|389.63|387.63|11
1721176940000|2024-07-17 00:42:20|389.72|387.72|389.73|387.73|389.73|387.73|389.72|387.72|2
1721176950000|2024-07-17 00:42:30|389.74|387.74|389.75|387.75|389.76|387.76|389.74|387.74|6
1721176960000|2024-07-17 00:42:40|389.76|387.76|389.8|387.8|389.8|387.8|389.76|387.76|3
1721176970000|2024-07-17 00:42:50|389.81|387.81|389.81|387.81|389.81|387.81|389.81|387.81|1
1721176980000|2024-07-17 00:43:00|389.82|387.82|389.82|387.82|389.82|387.82|389.82|387.82|1
1721176990000|2024-07-17 00:43:10|389.83|387.83|390.08|388.08|390.08|388.08|389.83|387.83|7
1721177000000|2024-07-17 00:43:20|390.05|388.05|390.06|388.06|390.07|388.07|390.04|388.04|8
1721177010000|2024-07-17 00:43:30|390.07|388.07|390.11|388.11|390.11|388.11|390.06|388.06|6
1721177020000|2024-07-17 00:43:40|390.1|388.1|390|388|390.1|388.1|390|388|7
1721177030000|2024-07-17 00:43:50|390.01|388.01|390.14|388.14|390.14|388.14|390.01|388.01|14
1721177050000|2024-07-17 00:44:10|390.13|388.13|390.14|388.14|390.14|388.14|390.13|388.13|2
1721177070000|2024-07-17 00:44:30|390.17|388.17|390.2|388.2|390.2|388.2|390.17|388.17|2
1721177080000|2024-07-17 00:44:40|390.24|388.24|390.26|388.26|390.26|388.26|390.24|388.24|3
1721177090000|2024-07-17 00:44:50|390.25|388.25|390.29|388.29|390.29|388.29|390.25|388.25|4
1721177100000|2024-07-17 00:45:00|390.3|388.3|390.49|388.49|390.49|388.49|390.3|388.3|9
1721177110000|2024-07-17 00:45:10|390.48|388.48|390.21|388.21|390.49|388.49|390.21|388.21|15
1721177120000|2024-07-17 00:45:20|390.22|388.22|390.11|388.11|390.23|388.23|390.11|388.11|17
1721177130000|2024-07-17 00:45:30|390.1|388.1|390.04|388.04|390.1|388.1|390.04|388.04|13
1721177140000|2024-07-17 00:45:40|390.03|388.03|389.88|387.88|390.07|388.07|389.88|387.88|17
1721177150000|2024-07-17 00:45:50|389.86|387.86|389.89|387.89|389.89|387.89|389.76|387.76|21
1721177160000|2024-07-17 00:46:00|389.9|387.9|390.21|388.21|390.21|388.21|389.9|387.9|20
1721177170000|2024-07-17 00:46:10|390.3|388.3|390.01|388.01|390.36|388.36|390|388|20
1721177180000|2024-07-17 00:46:20|390.02|388.02|390.08|388.08|390.08|388.08|389.98|387.98|20
1721177190000|2024-07-17 00:46:30|390.07|388.07|389.96|387.96|390.07|388.07|389.94|387.94|9
1721177200000|2024-07-17 00:46:40|389.95|387.95|390.13|388.13|390.13|388.13|389.94|387.94|9
1721177210000|2024-07-17 00:46:50|390.12|388.12|390.13|388.13|390.14|388.14|390.1|388.1|14
1721177220000|2024-07-17 00:47:00|390.11|388.11|390.15|388.15|390.15|388.15|390.07|388.07|9
1721177230000|2024-07-17 00:47:10|390.17|388.17|390.16|388.16|390.24|388.24|390.16|388.16|12
1721177240000|2024-07-17 00:47:20|390.17|388.17|390.23|388.23|390.25|388.25|390.17|388.17|18
1721177250000|2024-07-17 00:47:30|390.24|388.24|390.24|388.24|390.26|388.26|390.24|388.24|10
1721177260000|2024-07-17 00:47:40|390.25|388.25|390.04|388.04|390.25|388.25|390|388|17
1721177270000|2024-07-17 00:47:50|390.05|388.05|389.94|387.94|390.06|388.06|389.93|387.93|14
1721177280000|2024-07-17 00:48:00|389.95|387.95|389.94|387.94|390.03|388.03|389.94|387.94|18
1721177290000|2024-07-17 00:48:10|389.95|387.95|389.95|387.95|389.99|387.99|389.94|387.94|12
1721177300000|2024-07-17 00:48:20|389.94|387.94|389.94|387.94|390.03|388.03|389.94|387.94|13
1721177310000|2024-07-17 00:48:30|389.95|387.95|389.78|387.78|389.98|387.98|389.78|387.78|17
1721177320000|2024-07-17 00:48:40|389.79|387.79|389.79|387.79|389.79|387.79|389.76|387.76|9
1721177330000|2024-07-17 00:48:50|389.78|387.78|389.78|387.78|389.81|387.81|389.77|387.77|18
1721177340000|2024-07-17 00:49:00|389.77|387.77|389.78|387.78|389.82|387.82|389.77|387.77|8
1721177350000|2024-07-17 00:49:10|389.77|387.77|389.8|387.8|389.82|387.82|389.77|387.77|13
1721177360000|2024-07-17 00:49:20|389.82|387.82|389.68|387.68|389.82|387.82|389.67|387.67|11
1721177370000|2024-07-17 00:49:30|389.79|387.79|389.81|387.81|389.81|387.81|389.79|387.79|3
1721177380000|2024-07-17 00:49:40|389.82|387.82|389.86|387.86|389.86|387.86|389.82|387.82|4
1721177390000|2024-07-17 00:49:50|389.87|387.87|389.87|387.87|389.87|387.87|389.87|387.87|1
1721177400000|2024-07-17 00:50:00|389.88|387.88|390.12|388.12|390.12|388.12|389.88|387.88|8
1721177410000|2024-07-17 00:50:10|390.11|388.11|390.12|388.12|390.12|388.12|390.11|388.11|2
1721177420000|2024-07-17 00:50:20|390.13|388.13|390.12|388.12|390.18|388.18|390.08|388.08|12
1721177430000|2024-07-17 00:50:30|390.13|388.13|390.14|388.14|390.15|388.15|390.11|388.11|14
1721177440000|2024-07-17 00:50:40|390.15|388.15|390.4|388.4|390.47|388.47|390.14|388.14|22
1721177450000|2024-07-17 00:50:50|390.42|388.42|390.36|388.36|390.42|388.42|390.33|388.33|16
1721177460000|2024-07-17 00:51:00|390.37|388.37|390.49|388.49|390.49|388.49|390.37|388.37|5
1721177470000|2024-07-17 00:51:10|390.48|388.48|390.45|388.45|390.49|388.49|390.44|388.44|15
1721177480000|2024-07-17 00:51:20|390.44|388.44|390.34|388.34|390.49|388.49|390.33|388.33|17
1721177490000|2024-07-17 00:51:30|390.3|388.3|390.32|388.32|390.33|388.33|390.26|388.26|25
1721177500000|2024-07-17 00:51:40|390.3|388.3|390.34|388.34|390.34|388.34|390.3|388.3|10
1721177510000|2024-07-17 00:51:50|390.33|388.33|390.33|388.33|390.33|388.33|390.31|388.31|6
1721177520000|2024-07-17 00:52:00|390.34|388.34|390.42|388.42|390.42|388.42|390.34|388.34|3
1721177530000|2024-07-17 00:52:10|390.41|388.41|390.38|388.38|390.42|388.42|390.38|388.38|13
1721177540000|2024-07-17 00:52:20|390.37|388.37|390.07|388.07|390.37|388.37|390.06|388.06|15
1721177550000|2024-07-17 00:52:30|389.97|387.97|389.88|387.88|389.97|387.97|389.88|387.88|14
1721177560000|2024-07-17 00:52:40|389.89|387.89|389.93|387.93|389.93|387.93|389.86|387.86|11
1721177570000|2024-07-17 00:52:50|389.94|387.94|390.13|388.13|390.16|388.16|389.94|387.94|11
1721177580000|2024-07-17 00:53:00|390.14|388.14|390.17|388.17|390.17|388.17|390.13|388.13|6
1721177590000|2024-07-17 00:53:10|390.18|388.18|390.36|388.36|390.39|388.39|390.18|388.18|11
1721177600000|2024-07-17 00:53:20|390.35|388.35|390.34|388.34|390.35|388.35|390.31|388.31|6
1721177610000|2024-07-17 00:53:30|390.35|388.35|390.57|388.57|390.57|388.57|390.35|388.35|5
1721177620000|2024-07-17 00:53:40|390.58|388.58|390.58|388.58|390.58|388.58|390.58|388.58|1
1721177630000|2024-07-17 00:53:50|390.59|388.59|390.62|388.62|390.62|388.62|390.59|388.59|4
1721177640000|2024-07-17 00:54:00|390.63|388.63|390.78|388.78|390.78|388.78|390.63|388.63|9
1721177650000|2024-07-17 00:54:10|390.81|388.81|390.85|388.85|390.85|388.85|390.81|388.81|5
1721177660000|2024-07-17 00:54:20|390.86|388.86|390.86|388.86|390.86|388.86|390.86|388.86|1
1721177670000|2024-07-17 00:54:30|390.87|388.87|390.9|388.9|390.9|388.9|390.87|388.87|4
1721177680000|2024-07-17 00:54:40|390.91|388.91|390.92|388.92|390.92|388.92|390.91|388.91|2
1721177690000|2024-07-17 00:54:50|390.93|388.93|391.02|389.02|391.07|389.07|390.93|388.93|11
1721177700000|2024-07-17 00:55:00|390.99|388.99|390.9|388.9|390.99|388.99|390.89|388.89|14
1721177710000|2024-07-17 00:55:10|390.92|388.92|390.92|388.92|390.94|388.94|390.9|388.9|14
1721177720000|2024-07-17 00:55:20|390.93|388.93|390.79|388.79|390.94|388.94|390.77|388.77|13
1721177730000|2024-07-17 00:55:30|390.78|388.78|390.68|388.68|390.78|388.78|390.68|388.68|3
1721177740000|2024-07-17 00:55:40|390.69|388.69|390.65|388.65|390.69|388.69|390.64|388.64|11
1721177750000|2024-07-17 00:55:50|390.66|388.66|390.7|388.7|390.7|388.7|390.65|388.65|9
1721177760000|2024-07-17 00:56:00|390.71|388.71|390.84|388.84|390.84|388.84|390.71|388.71|6
1721177770000|2024-07-17 00:56:10|390.87|388.87|390.94|388.94|390.97|388.97|390.87|388.87|9
1721177780000|2024-07-17 00:56:20|390.93|388.93|391.02|389.02|391.05|389.05|390.89|388.89|22
1721177790000|2024-07-17 00:56:30|391.01|389.01|390.95|388.95|391.01|389.01|390.94|388.94|21
1721177800000|2024-07-17 00:56:40|391.01|389.01|391.01|389.01|391.01|389.01|390.97|388.97|11
1721177810000|2024-07-17 00:56:50|391.02|389.02|391.04|389.04|391.04|389.04|391.02|389.02|3
1721177820000|2024-07-17 00:57:00|391.03|389.03|391.02|389.02|391.03|389.03|390.98|388.98|8
1721177830000|2024-07-17 00:57:10|391.03|389.03|391.05|389.05|391.05|389.05|391.03|389.03|3
1721177850000|2024-07-17 00:57:30|391.06|389.06|391|389|391.06|389.06|391|389|8
1721177860000|2024-07-17 00:57:40|391.01|389.01|391.02|389.02|391.02|389.02|391.01|389.01|2
1721177870000|2024-07-17 00:57:50|391.03|389.03|391.04|389.04|391.04|389.04|391.03|389.03|2
1721177880000|2024-07-17 00:58:00|391.05|389.05|391.04|389.04|391.08|389.08|391.04|389.04|6
1721177890000|2024-07-17 00:58:10|391.03|389.03|390.85|388.85|391.03|389.03|390.84|388.84|6
1721177900000|2024-07-17 00:58:20|390.83|388.83|390.92|388.92|390.92|388.92|390.75|388.75|22
1721177910000|2024-07-17 00:58:30|390.93|388.93|390.94|388.94|390.96|388.96|390.92|388.92|10
1721177920000|2024-07-17 00:58:40|390.95|388.95|390.96|388.96|390.97|388.97|390.95|388.95|6
1721177930000|2024-07-17 00:58:50|390.97|388.97|390.96|388.96|390.97|388.97|390.95|388.95|6
1721177940000|2024-07-17 00:59:00|390.97|388.97|390.94|388.94|390.97|388.97|390.94|388.94|2
1721177950000|2024-07-17 00:59:10|390.93|388.93|390.93|388.93|390.93|388.93|390.87|388.87|16
1721177960000|2024-07-17 00:59:20|390.92|388.92|390.93|388.93|390.93|388.93|390.91|388.91|3
1721177970000|2024-07-17 00:59:30|390.94|388.94|390.93|388.93|390.94|388.94|390.93|388.93|6
1721177980000|2024-07-17 00:59:40|390.94|388.94|391.05|389.05|391.05|389.05|390.94|388.94|3
1721177990000|2024-07-17 00:59:50|391.11|389.11|390.94|388.94|391.12|389.12|390.93|388.93|10
1721178000000|2024-07-17 01:00:00|390.93|388.93|390.79|388.79|390.93|388.93|390.77|388.77|14
1721178010000|2024-07-17 01:00:10|390.77|388.77|390.87|388.87|390.93|388.93|390.77|388.77|11
1721178020000|2024-07-17 01:00:20|390.88|388.88|391.02|389.02|391.02|389.02|390.88|388.88|4
1721178030000|2024-07-17 01:00:30|391.03|389.03|391.06|389.06|391.06|389.06|391.03|389.03|4
1721178040000|2024-07-17 01:00:40|391.05|389.05|390.93|388.93|391.05|389.05|390.93|388.93|5
1721178080000|2024-07-17 01:01:20|390.94|388.94|391.04|389.04|391.07|389.07|390.94|388.94|8
1721178090000|2024-07-17 01:01:30|390.97|388.97|391.07|389.07|391.07|389.07|390.97|388.97|13
1721178100000|2024-07-17 01:01:40|391.08|389.08|391.1|389.1|391.1|389.1|391.08|389.08|3
1721178110000|2024-07-17 01:01:50|391.11|389.11|391.2|389.2|391.2|389.2|391.11|389.11|8
1721178120000|2024-07-17 01:02:00|391.17|389.17|391.14|389.14|391.17|389.17|391.14|389.14|2
1721178130000|2024-07-17 01:02:10|391.13|389.13|391.14|389.14|391.14|389.14|391.1|389.1|6
1721178140000|2024-07-17 01:02:20|391.13|389.13|391.17|389.17|391.17|389.17|391.11|389.11|9
1721178150000|2024-07-17 01:02:30|391.16|389.16|391.07|389.07|391.16|389.16|391.05|389.05|13
1721178160000|2024-07-17 01:02:40|391.06|389.06|391.14|389.14|391.14|389.14|391.04|389.04|10
1721178170000|2024-07-17 01:02:50|391.15|389.15|391.44|389.44|391.44|389.44|391.15|389.15|16
1721178180000|2024-07-17 01:03:00|391.45|389.45|391.84|389.84|391.87|389.87|391.45|389.45|18
1721178190000|2024-07-17 01:03:10|391.87|389.87|391.62|389.62|391.87|389.87|391.61|389.61|21
1721178200000|2024-07-17 01:03:20|391.63|389.63|391.78|389.78|391.86|389.86|391.63|389.63|20
1721178210000|2024-07-17 01:03:30|391.79|389.79|391.87|389.87|391.87|389.87|391.79|389.79|15
1721178220000|2024-07-17 01:03:40|391.88|389.88|391.94|389.94|391.94|389.94|391.88|389.88|7
1721178230000|2024-07-17 01:03:50|391.98|389.98|392.02|390.02|392.38|390.38|391.98|389.98|23
1721178240000|2024-07-17 01:04:00|392.03|390.03|392.17|390.17|392.19|390.19|392.03|390.03|18
1721178250000|2024-07-17 01:04:10|392.13|390.13|392.28|390.28|392.28|390.28|392.12|390.12|17
1721178260000|2024-07-17 01:04:20|392.29|390.29|392.44|390.44|392.52|390.52|392.29|390.29|10
1721178270000|2024-07-17 01:04:30|392.56|390.56|392.63|390.63|392.82|390.82|392.56|390.56|25
1721178280000|2024-07-17 01:04:40|392.64|390.64|392.73|390.73|392.79|390.79|392.64|390.64|17
1721178290000|2024-07-17 01:04:50|392.74|390.74|392.79|390.79|392.79|390.79|392.68|390.68|17
1721178300000|2024-07-17 01:05:00|392.78|390.78|393.12|391.12|393.12|391.12|392.77|390.77|13
1721178310000|2024-07-17 01:05:10|393.16|391.16|392.9|390.9|393.26|391.26|392.83|390.83|27
1721178320000|2024-07-17 01:05:20|392.88|390.88|392.9|390.9|392.9|390.9|392.87|390.87|11
1721178330000|2024-07-17 01:05:30|392.91|390.91|392.4|390.4|392.91|390.91|392.39|390.39|19
1721178340000|2024-07-17 01:05:40|392.39|390.39|392.3|390.3|392.39|390.39|392.24|390.24|12
1721178350000|2024-07-17 01:05:50|392.27|390.27|392.28|390.28|392.29|390.29|392.21|390.21|19
1721178360000|2024-07-17 01:06:00|392.23|390.23|392.34|390.34|392.34|390.34|392.18|390.18|23
1721178370000|2024-07-17 01:06:10|392.39|390.39|392.17|390.17|392.39|390.39|392.17|390.17|19
1721178380000|2024-07-17 01:06:20|392.12|390.12|391.94|389.94|392.2|390.2|391.94|389.94|18
1721178390000|2024-07-17 01:06:30|391.95|389.95|391.97|389.97|391.97|389.97|391.86|389.86|17
1721178400000|2024-07-17 01:06:40|391.98|389.98|392.29|390.29|392.3|390.3|391.98|389.98|5
1721178410000|2024-07-17 01:06:50|392.27|390.27|392.2|390.2|392.29|390.29|392.2|390.2|17
1721178420000|2024-07-17 01:07:00|392.28|390.28|392.76|390.76|392.76|390.76|392.28|390.28|16
1721178430000|2024-07-17 01:07:10|392.77|390.77|392.77|390.77|392.77|390.77|392.77|390.77|1
1721178440000|2024-07-17 01:07:20|392.75|390.75|392.76|390.76|392.76|390.76|392.75|390.75|10
1721178450000|2024-07-17 01:07:30|392.88|390.88|392.83|390.83|392.88|390.88|392.78|390.78|13
1721178460000|2024-07-17 01:07:40|392.79|390.79|392.8|390.8|392.84|390.84|392.78|390.78|13
1721178470000|2024-07-17 01:07:50|392.81|390.81|392.84|390.84|392.84|390.84|392.81|390.81|4
1721178480000|2024-07-17 01:08:00|392.92|390.92|392.79|390.79|392.99|390.99|392.78|390.78|16
1721178490000|2024-07-17 01:08:10|392.8|390.8|392.67|390.67|392.8|390.8|392.62|390.62|23
1721178500000|2024-07-17 01:08:20|392.66|390.66|392.77|390.77|392.77|390.77|392.66|390.66|8
1721178510000|2024-07-17 01:08:30|392.78|390.78|392.77|390.77|392.9|390.9|392.77|390.77|13
1721178520000|2024-07-17 01:08:40|392.8|390.8|392.77|390.77|392.84|390.84|392.77|390.77|19
1721178530000|2024-07-17 01:08:50|392.76|390.76|392.48|390.48|392.76|390.76|392.45|390.45|22
1721178540000|2024-07-17 01:09:00|392.46|390.46|392.76|390.76|392.76|390.76|392.46|390.46|15
1721178550000|2024-07-17 01:09:10|392.82|390.82|393.53|391.53|393.53|391.53|392.82|390.82|23
1721178560000|2024-07-17 01:09:20|393.51|391.51|393.73|391.73|393.9|391.9|393.51|391.51|24
1721178570000|2024-07-17 01:09:30|393.65|391.65|393.78|391.78|393.78|391.78|393.48|391.48|18
1721178580000|2024-07-17 01:09:40|393.74|391.74|393.93|391.93|393.93|391.93|393.61|391.61|24
1721178590000|2024-07-17 01:09:50|393.92|391.92|393.74|391.74|393.93|391.93|393.74|391.74|14
1721178600000|2024-07-17 01:10:00|393.78|391.78|393.81|391.81|393.82|391.82|393.7|391.7|24
1721178610000|2024-07-17 01:10:10|393.79|391.79|393.76|391.76|393.81|391.81|393.7|391.7|15
1721178620000|2024-07-17 01:10:20|393.77|391.77|393.73|391.73|393.81|391.81|393.64|391.64|20
1721178630000|2024-07-17 01:10:30|393.74|391.74|393.81|391.81|393.86|391.86|393.74|391.74|8
1721178640000|2024-07-17 01:10:40|393.82|391.82|393.81|391.81|393.84|391.84|393.81|391.81|10
1721178650000|2024-07-17 01:10:50|393.74|391.74|393.71|391.71|393.78|391.78|393.71|391.71|12
1721178660000|2024-07-17 01:11:00|393.73|391.73|393.94|391.94|393.97|391.97|393.71|391.71|21
1721178670000|2024-07-17 01:11:10|393.96|391.96|393.99|391.99|394|392|393.92|391.92|11
1721178680000|2024-07-17 01:11:20|393.98|391.98|393.97|391.97|393.98|391.98|393.9|391.9|16
1721178690000|2024-07-17 01:11:30|394.01|392.01|394.49|392.49|394.49|392.49|393.99|391.99|10
1721178700000|2024-07-17 01:11:40|394.65|392.65|394.33|392.33|394.65|392.65|394.32|392.32|15
1721178710000|2024-07-17 01:11:50|394.32|392.32|394.38|392.38|394.4|392.4|394.17|392.17|25
1721178720000|2024-07-17 01:12:00|394.43|392.43|394.14|392.14|394.43|392.43|394.12|392.12|19
1721178730000|2024-07-17 01:12:10|394.16|392.16|394.16|392.16|394.32|392.32|394.12|392.12|13
1721178740000|2024-07-17 01:12:20|394.14|392.14|394.5|392.5|394.5|392.5|394.14|392.14|23
1721178750000|2024-07-17 01:12:30|394.52|392.52|394.55|392.55|394.55|392.55|394.51|392.51|9
1721178760000|2024-07-17 01:12:40|394.54|392.54|394.64|392.64|394.67|392.67|394.54|392.54|15
1721178770000|2024-07-17 01:12:50|394.67|392.67|394.91|392.91|394.91|392.91|394.65|392.65|11
1721178780000|2024-07-17 01:13:00|394.95|392.95|395.13|393.13|395.13|393.13|394.76|392.76|25
1721178790000|2024-07-17 01:13:10|395.17|393.17|394.72|392.72|395.17|393.17|394.71|392.71|26
1721178800000|2024-07-17 01:13:20|394.71|392.71|394.66|392.66|394.71|392.71|394.61|392.61|14
1721178810000|2024-07-17 01:13:30|394.73|392.73|395.07|393.07|395.07|393.07|394.73|392.73|20
1721178820000|2024-07-17 01:13:40|395.09|393.09|395.03|393.03|395.09|393.09|394.99|392.99|10
1721178830000|2024-07-17 01:13:50|395.05|393.05|394.92|392.92|395.05|393.05|394.91|392.91|15
1721178840000|2024-07-17 01:14:00|394.91|392.91|394.78|392.78|394.95|392.95|394.77|392.77|18
1721178850000|2024-07-17 01:14:10|394.76|392.76|394.5|392.5|394.76|392.76|394.5|392.5|15
1721178860000|2024-07-17 01:14:20|394.51|392.51|394.66|392.66|394.66|392.66|394.42|392.42|19
1721178870000|2024-07-17 01:14:30|394.67|392.67|394.19|392.19|394.67|392.67|394.19|392.19|19
1721178880000|2024-07-17 01:14:40|394.16|392.16|394.3|392.3|394.3|392.3|394.16|392.16|16
1721178890000|2024-07-17 01:14:50|394.35|392.35|394.44|392.44|394.48|392.48|394.35|392.35|13
1721178900000|2024-07-17 01:15:00|394.45|392.45|394.48|392.48|394.48|392.48|394.42|392.42|24
1721178910000|2024-07-17 01:15:10|394.46|392.46|394.46|392.46|394.48|392.48|394.46|392.46|3
1721178920000|2024-07-17 01:15:20|394.45|392.45|394.68|392.68|394.68|392.68|394.38|392.38|18
1721178930000|2024-07-17 01:15:30|394.69|392.69|395.06|393.06|395.07|393.07|394.61|392.61|24
1721178940000|2024-07-17 01:15:40|395.05|393.05|395.1|393.1|395.16|393.16|395.03|393.03|18
1721178950000|2024-07-17 01:15:50|395.11|393.11|395.12|393.12|395.17|393.17|395.03|393.03|27
1721178960000|2024-07-17 01:16:00|395.13|393.13|395.12|393.12|395.17|393.17|395.09|393.09|20
1721178970000|2024-07-17 01:16:10|395.2|393.2|395.09|393.09|395.37|393.37|395.09|393.09|29
1721178980000|2024-07-17 01:16:20|395.11|393.11|395.15|393.15|395.15|393.15|395|393|17
1721178990000|2024-07-17 01:16:30|395.31|393.31|395.27|393.27|395.35|393.35|395.27|393.27|8
1721179000000|2024-07-17 01:16:40|395.29|393.29|395.31|393.31|395.38|393.38|395.29|393.29|9
1721179010000|2024-07-17 01:16:50|395.32|393.32|395.34|393.34|395.38|393.38|395.29|393.29|19
1721179020000|2024-07-17 01:17:00|395.33|393.33|395.34|393.34|395.38|393.38|395.29|393.29|16
1721179030000|2024-07-17 01:17:10|395.31|393.31|395.22|393.22|395.49|393.49|395.22|393.22|15
1721179040000|2024-07-17 01:17:20|395.28|393.28|395.51|393.51|395.51|393.51|395.22|393.22|6
1721179050000|2024-07-17 01:17:30|395.46|393.46|395.4|393.4|395.51|393.51|395.36|393.36|20
1721179060000|2024-07-17 01:17:40|395.47|393.47|395.84|393.84|395.84|393.84|395.33|393.33|27
1721179070000|2024-07-17 01:17:50|395.82|393.82|395.94|393.94|395.94|393.94|395.61|393.61|32
1721179080000|2024-07-17 01:18:00|395.9|393.9|395.87|393.87|395.9|393.9|395.72|393.72|29
1721179090000|2024-07-17 01:18:10|395.86|393.86|395.52|393.52|395.86|393.86|395.52|393.52|19
1721179100000|2024-07-17 01:18:20|395.51|393.51|395.47|393.47|395.51|393.51|395.3|393.3|20
1721179110000|2024-07-17 01:18:30|395.48|393.48|395.79|393.79|395.79|393.79|395.45|393.45|28
1721179120000|2024-07-17 01:18:40|395.85|393.85|395.69|393.69|395.85|393.85|395.61|393.61|23
1721179130000|2024-07-17 01:18:50|395.7|393.7|395.63|393.63|395.73|393.73|395.59|393.59|22
1721179140000|2024-07-17 01:19:00|395.64|393.64|395.96|393.96|395.96|393.96|395.58|393.58|13
1721179150000|2024-07-17 01:19:10|395.94|393.94|395.95|393.95|395.99|393.99|395.93|393.93|27
1721179160000|2024-07-17 01:19:20|395.94|393.94|395.93|393.93|395.99|393.99|395.91|393.91|19
1721179170000|2024-07-17 01:19:30|395.94|393.94|395.88|393.88|395.94|393.94|395.88|393.88|9
1721179180000|2024-07-17 01:19:40|395.89|393.89|395.96|393.96|395.96|393.96|395.89|393.89|11
1721179190000|2024-07-17 01:19:50|396.04|394.04|396.12|394.12|396.12|394.12|396.01|394.01|10
1721179200000|2024-07-17 01:20:00|396.16|394.16|396.52|394.52|396.52|394.52|396.12|394.12|24
1721179210000|2024-07-17 01:20:10|396.5|394.5|396.26|394.26|396.53|394.53|396.24|394.24|28
1721179220000|2024-07-17 01:20:20|396.27|394.27|395.9|393.9|396.27|394.27|395.86|393.86|24
1721179230000|2024-07-17 01:20:30|395.87|393.87|395.78|393.78|395.93|393.93|395.78|393.78|20
1721179240000|2024-07-17 01:20:40|395.8|393.8|395.77|393.77|395.83|393.83|395.77|393.77|6
1721179250000|2024-07-17 01:20:50|395.75|393.75|395.82|393.82|395.82|393.82|395.75|393.75|4
1721179260000|2024-07-17 01:21:00|395.83|393.83|396.18|394.18|396.18|394.18|395.82|393.82|21
1721179270000|2024-07-17 01:21:10|396.15|394.15|395.81|393.81|396.15|394.15|395.8|393.8|20
1721179280000|2024-07-17 01:21:20|395.87|393.87|396.09|394.09|396.14|394.14|395.82|393.82|22
1721179290000|2024-07-17 01:21:30|396.07|394.07|395.9|393.9|396.08|394.08|395.88|393.88|19
1721179300000|2024-07-17 01:21:40|395.91|393.91|395.87|393.87|395.93|393.93|395.86|393.86|10
1721179310000|2024-07-17 01:21:50|395.86|393.86|395.48|393.48|395.86|393.86|395.39|393.39|14
1721179320000|2024-07-17 01:22:00|395.49|393.49|395.56|393.56|395.56|393.56|395.36|393.36|19
1721179330000|2024-07-17 01:22:10|395.6|393.6|395.33|393.33|395.64|393.64|395.31|393.31|19
1721179340000|2024-07-17 01:22:20|395.32|393.32|394.92|392.92|395.34|393.34|394.9|392.9|20
1721179350000|2024-07-17 01:22:30|394.93|392.93|394.88|392.88|394.95|392.95|394.88|392.88|16
1721179360000|2024-07-17 01:22:40|394.92|392.92|394.87|392.87|394.92|392.92|394.84|392.84|12
1721179370000|2024-07-17 01:22:50|394.85|392.85|394.87|392.87|394.87|392.87|394.83|392.83|12
1721179380000|2024-07-17 01:23:00|394.86|392.86|394.55|392.55|394.86|392.86|394.55|392.55|9
1721179390000|2024-07-17 01:23:10|394.43|392.43|394.75|392.75|394.75|392.75|394.27|392.27|18
1721179400000|2024-07-17 01:23:20|394.77|392.77|394.94|392.94|394.94|392.94|394.77|392.77|21
1721179410000|2024-07-17 01:23:30|394.89|392.89|399.43|397.43|399.86|397.86|394.89|392.89|29
1721179420000|2024-07-17 01:23:40|399.34|397.34|398.77|396.77|399.47|397.47|398.65|396.65|31
1721179430000|2024-07-17 01:23:50|398.68|396.68|398.38|396.38|398.9|396.9|398.29|396.29|33
1721179440000|2024-07-17 01:24:00|398.42|396.42|398.95|396.95|399.1|397.1|398.42|396.42|35
1721179450000|2024-07-17 01:24:10|398.88|396.88|397.98|395.98|398.88|396.88|397.98|395.98|30
1721179460000|2024-07-17 01:24:20|398|396|398.47|396.47|398.47|396.47|398|396|30
1721179470000|2024-07-17 01:24:30|398.41|396.41|397.95|395.95|398.41|396.41|397.86|395.86|34
1721179480000|2024-07-17 01:24:40|397.93|395.93|397.46|395.46|397.94|395.94|397.36|395.36|30
1721179490000|2024-07-17 01:24:50|397.45|395.45|397.48|395.48|397.55|395.55|397.4|395.4|26
1721179500000|2024-07-17 01:25:00|397.68|395.68|397.72|395.72|397.75|395.75|397.56|395.56|24
1721179510000|2024-07-17 01:25:10|397.75|395.75|398|396|398.16|396.16|397.75|395.75|27
1721179520000|2024-07-17 01:25:20|397.92|395.92|397.93|395.93|398.01|396.01|397.51|395.51|21
1721179530000|2024-07-17 01:25:30|397.9|395.9|398.31|396.31|398.34|396.34|397.84|395.84|26
1721179540000|2024-07-17 01:25:40|398.32|396.32|398.3|396.3|398.45|396.45|398.28|396.28|16
1721179550000|2024-07-17 01:25:50|398.33|396.33|398.38|396.38|398.38|396.38|398.24|396.24|18
1721179560000|2024-07-17 01:26:00|398.3|396.3|397.78|395.78|398.35|396.35|397.71|395.71|24
1721179570000|2024-07-17 01:26:10|397.76|395.76|397.66|395.66|398.03|396.03|397.66|395.66|29
1721179580000|2024-07-17 01:26:20|397.68|395.68|397.72|395.72|397.91|395.91|397.65|395.65|21
1721179590000|2024-07-17 01:26:30|397.73|395.73|397.71|395.71|397.73|395.73|397.66|395.66|17
1721179600000|2024-07-17 01:26:40|397.66|395.66|397.65|395.65|397.73|395.73|397.63|395.63|19
1721179610000|2024-07-17 01:26:50|397.67|395.67|397.32|395.32|397.73|395.73|397.19|395.19|23
1721179620000|2024-07-17 01:27:00|397.31|395.31|397.5|395.5|397.6|395.6|397.15|395.15|21
1721179630000|2024-07-17 01:27:10|397.58|395.58|397.54|395.54|397.58|395.58|397.22|395.22|31
1721179640000|2024-07-17 01:27:20|397.58|395.58|397.33|395.33|397.69|395.69|397.33|395.33|24
1721179650000|2024-07-17 01:27:30|397.38|395.38|397.71|395.71|397.77|395.77|397.37|395.37|28
1721179660000|2024-07-17 01:27:40|397.68|395.68|398|396|398|396|397.68|395.68|21
1721179670000|2024-07-17 01:27:50|397.99|395.99|397.43|395.43|398|396|397.38|395.38|22
1721179680000|2024-07-17 01:28:00|397.44|395.44|397.33|395.33|397.68|395.68|397.33|395.33|25
1721179690000|2024-07-17 01:28:10|397.31|395.31|396.88|394.88|397.31|395.31|396.86|394.86|28
1721179700000|2024-07-17 01:28:20|396.93|394.93|396.6|394.6|396.94|394.94|396.6|394.6|31
1721179710000|2024-07-17 01:28:30|396.57|394.57|396.43|394.43|396.6|394.6|396.36|394.36|27
1721179720000|2024-07-17 01:28:40|396.44|394.44|396.61|394.61|396.61|394.61|396.26|394.26|23
1721179730000|2024-07-17 01:28:50|396.6|394.6|396.44|394.44|396.61|394.61|396.44|394.44|13
1721179740000|2024-07-17 01:29:00|396.45|394.45|396.3|394.3|396.62|394.62|396.3|394.3|20
1721179750000|2024-07-17 01:29:10|396.28|394.28|396.26|394.26|396.51|394.51|396.19|394.19|30
1721179760000|2024-07-17 01:29:20|396.33|394.33|396.63|394.63|396.64|394.64|396.15|394.15|28
1721179770000|2024-07-17 01:29:30|396.6|394.6|396.83|394.83|396.86|394.86|396.56|394.56|26
1721179780000|2024-07-17 01:29:40|396.87|394.87|397.04|395.04|397.04|395.04|396.85|394.85|14
1721179790000|2024-07-17 01:29:50|397.05|395.05|397.21|395.21|397.28|395.28|397.04|395.04|23
1721179800000|2024-07-17 01:30:00|397.32|395.32|397.39|395.39|397.63|395.63|397.24|395.24|24
1721179810000|2024-07-17 01:30:10|397.37|395.37|397.71|395.71|397.73|395.73|397.37|395.37|30
1721179820000|2024-07-17 01:30:20|397.6|395.6|397.63|395.63|397.69|395.69|397.49|395.49|33
1721179830000|2024-07-17 01:30:30|397.55|395.55|397.49|395.49|397.55|395.55|397.26|395.26|30
1721179840000|2024-07-17 01:30:40|397.56|395.56|397.69|395.69|397.69|395.69|397.55|395.55|24
1721179850000|2024-07-17 01:30:50|397.68|395.68|397.57|395.57|397.68|395.68|397.55|395.55|13
1721179860000|2024-07-17 01:31:00|397.56|395.56|397.15|395.15|397.57|395.57|397.13|395.13|20
1721179870000|2024-07-17 01:31:10|397.11|395.11|397.07|395.07|397.21|395.21|397.03|395.03|27
1721179880000|2024-07-17 01:31:20|397.06|395.06|397.04|395.04|397.38|395.38|396.96|394.96|30
1721179890000|2024-07-17 01:31:30|397.02|395.02|397.05|395.05|397.43|395.43|397.02|395.02|30
1721179900000|2024-07-17 01:31:40|397.06|395.06|397.26|395.26|397.26|395.26|396.97|394.97|26
1721179910000|2024-07-17 01:31:50|397.32|395.32|397.29|395.29|397.47|395.47|397.28|395.28|14
1721179920000|2024-07-17 01:32:00|397.33|395.33|397.34|395.34|397.47|395.47|397.22|395.22|27
1721179930000|2024-07-17 01:32:10|397.36|395.36|397.46|395.46|397.64|395.64|397.25|395.25|25
1721179940000|2024-07-17 01:32:20|397.45|395.45|397.17|395.17|397.45|395.45|397.17|395.17|30
1721179950000|2024-07-17 01:32:30|397.14|395.14|397.55|395.55|397.59|395.59|397.1|395.1|22
1721179960000|2024-07-17 01:32:40|397.6|395.6|397.57|395.57|397.76|395.76|397.57|395.57|27
1721179970000|2024-07-17 01:32:50|397.54|395.54|397.48|395.48|397.61|395.61|397.48|395.48|18
1721179980000|2024-07-17 01:33:00|397.49|395.49|397.27|395.27|397.51|395.51|397.27|395.27|25
1721179990000|2024-07-17 01:33:10|397.29|395.29|397.2|395.2|397.35|395.35|397.2|395.2|15
1721180000000|2024-07-17 01:33:20|397.17|395.17|397.22|395.22|397.22|395.22|397.13|395.13|11
1721180010000|2024-07-17 01:33:30|397.19|395.19|397.13|395.13|397.38|395.38|397.13|395.13|18
1721180030000|2024-07-17 01:33:50|397.12|395.12|396.92|394.92|397.12|395.12|396.88|394.88|24
1721180040000|2024-07-17 01:34:00|396.96|394.96|396.98|394.98|397.06|395.06|396.94|394.94|24
1721180050000|2024-07-17 01:34:10|396.97|394.97|396.9|394.9|397.04|395.04|396.9|394.9|21
1721180060000|2024-07-17 01:34:20|396.88|394.88|396.57|394.57|396.88|394.88|396.56|394.56|32
1721180070000|2024-07-17 01:34:30|396.56|394.56|396.56|394.56|396.59|394.59|396.53|394.53|16
1721180080000|2024-07-17 01:34:40|396.55|394.55|396.46|394.46|396.58|394.58|396.44|394.44|17
1721180090000|2024-07-17 01:34:50|396.49|394.49|396.59|394.59|396.59|394.59|396.45|394.45|20
1721180100000|2024-07-17 01:35:00|396.55|394.55|396.43|394.43|396.55|394.55|396.42|394.42|19
1721180110000|2024-07-17 01:35:10|396.44|394.44|396.7|394.7|396.7|394.7|396.44|394.44|18
1721180120000|2024-07-17 01:35:20|396.71|394.71|397.07|395.07|397.07|395.07|396.71|394.71|27
1721180130000|2024-07-17 01:35:30|396.99|394.99|396.94|394.94|396.99|394.99|396.85|394.85|28
1721180140000|2024-07-17 01:35:40|396.88|394.88|396.69|394.69|396.92|394.92|396.67|394.67|18
1721180150000|2024-07-17 01:35:50|396.76|394.76|396.79|394.79|396.79|394.79|396.68|394.68|20
1721180160000|2024-07-17 01:36:00|396.78|394.78|396.67|394.67|396.78|394.78|396.67|394.67|9
1721180170000|2024-07-17 01:36:10|396.68|394.68|396.64|394.64|396.7|394.7|396.64|394.64|15
1721180180000|2024-07-17 01:36:20|396.65|394.65|396.76|394.76|396.78|394.78|396.64|394.64|10
1721180190000|2024-07-17 01:36:30|396.77|394.77|396.4|394.4|396.77|394.77|396.38|394.38|18
1721180200000|2024-07-17 01:36:40|396.38|394.38|396.42|394.42|396.44|394.44|396.38|394.38|13
1721180210000|2024-07-17 01:36:50|396.44|394.44|396.69|394.69|396.7|394.7|396.44|394.44|19
1721180220000|2024-07-17 01:37:00|396.7|394.7|396.75|394.75|396.87|394.87|396.69|394.69|23
1721180230000|2024-07-17 01:37:10|396.74|394.74|396.71|394.71|396.74|394.74|396.69|394.69|7
1721180240000|2024-07-17 01:37:20|396.74|394.74|396.74|394.74|396.77|394.77|396.71|394.71|11
1721180250000|2024-07-17 01:37:30|396.73|394.73|396.69|394.69|396.76|394.76|396.69|394.69|12
1721180260000|2024-07-17 01:37:40|396.65|394.65|396.34|394.34|396.65|394.65|396.27|394.27|23
1721180270000|2024-07-17 01:37:50|396.35|394.35|396.38|394.38|396.42|394.42|396.33|394.33|18
1721180280000|2024-07-17 01:38:00|396.37|394.37|396.35|394.35|396.42|394.42|396.34|394.34|22
1721180290000|2024-07-17 01:38:10|396.36|394.36|396.76|394.76|396.77|394.77|396.36|394.36|17
1721180300000|2024-07-17 01:38:20|396.75|394.75|396.86|394.86|396.92|394.92|396.75|394.75|28
1721180310000|2024-07-17 01:38:30|396.87|394.87|397.07|395.07|397.12|395.12|396.87|394.87|23
1721180320000|2024-07-17 01:38:40|397.05|395.05|397.09|395.09|397.1|395.1|396.97|394.97|21
1721180330000|2024-07-17 01:38:50|397.1|395.1|397.48|395.48|397.48|395.48|397.09|395.09|19
1721180340000|2024-07-17 01:39:00|397.54|395.54|397.21|395.21|397.54|395.54|397.07|395.07|28
1721180350000|2024-07-17 01:39:10|397.19|395.19|397.27|395.27|397.28|395.28|397.19|395.19|20
1721180360000|2024-07-17 01:39:20|397.25|395.25|397.42|395.42|397.44|395.44|397.25|395.25|7
1721180370000|2024-07-17 01:39:30|397.44|395.44|397.67|395.67|397.7|395.7|397.44|395.44|22
1721180380000|2024-07-17 01:39:40|397.71|395.71|398.29|396.29|398.39|396.39|397.61|395.61|23
1721180390000|2024-07-17 01:39:50|398.28|396.28|398.42|396.42|398.44|396.44|398.28|396.28|13
1721180400000|2024-07-17 01:40:00|398.4|396.4|398.37|396.37|398.42|396.42|398.36|396.36|17
1721180410000|2024-07-17 01:40:10|398.38|396.38|398.43|396.43|398.46|396.46|398.37|396.37|16
1721180420000|2024-07-17 01:40:20|398.42|396.42|398.2|396.2|398.42|396.42|398.18|396.18|17
1721180430000|2024-07-17 01:40:30|398.19|396.19|398.09|396.09|398.22|396.22|398.09|396.09|19
1721180440000|2024-07-17 01:40:40|398.11|396.11|398.24|396.24|398.24|396.24|398.11|396.11|18
1721180450000|2024-07-17 01:40:50|398.22|396.22|398.08|396.08|398.23|396.23|398.05|396.05|11
1721180460000|2024-07-17 01:41:00|397.93|395.93|397.79|395.79|397.96|395.96|397.79|395.79|17
1721180470000|2024-07-17 01:41:10|397.7|395.7|397.69|395.69|397.75|395.75|397.63|395.63|12
1721180480000|2024-07-17 01:41:20|397.78|395.78|397.6|395.6|397.78|395.78|397.59|395.59|11
1721180490000|2024-07-17 01:41:30|397.58|395.58|397.62|395.62|397.64|395.64|397.52|395.52|18
1721180500000|2024-07-17 01:41:40|397.67|395.67|397.82|395.82|397.86|395.86|397.63|395.63|19
1721180510000|2024-07-17 01:41:50|397.83|395.83|397.76|395.76|397.83|395.83|397.67|395.67|25
1721180520000|2024-07-17 01:42:00|397.77|395.77|397.87|395.87|397.87|395.87|397.76|395.76|9
1721180530000|2024-07-17 01:42:10|397.98|395.98|398.08|396.08|398.08|396.08|397.98|395.98|3
1721180540000|2024-07-17 01:42:20|398.1|396.1|397.98|395.98|398.14|396.14|397.98|395.98|12
1721180550000|2024-07-17 01:42:30|398.04|396.04|398.03|396.03|398.08|396.08|397.95|395.95|19
1721180560000|2024-07-17 01:42:40|398.08|396.08|398.07|396.07|398.11|396.11|397.99|395.99|21
1721180570000|2024-07-17 01:42:50|398.06|396.06|398.04|396.04|398.08|396.08|397.93|395.93|17
1721180580000|2024-07-17 01:43:00|397.98|395.98|398.21|396.21|398.21|396.21|397.94|395.94|14
1721180590000|2024-07-17 01:43:10|398.15|396.15|398.07|396.07|398.2|396.2|398.07|396.07|21
1721180600000|2024-07-17 01:43:20|398.13|396.13|398.03|396.03|398.14|396.14|398.02|396.02|23
1721180610000|2024-07-17 01:43:30|398.02|396.02|397.88|395.88|398.06|396.06|397.88|395.88|16
1721180620000|2024-07-17 01:43:40|397.89|395.89|397.73|395.73|397.93|395.93|397.71|395.71|21
1721180630000|2024-07-17 01:43:50|397.76|395.76|397.7|395.7|397.78|395.78|397.7|395.7|15
1721180640000|2024-07-17 01:44:00|397.66|395.66|397.57|395.57|397.66|395.66|397.53|395.53|17
1721180650000|2024-07-17 01:44:10|397.6|395.6|397.41|395.41|397.65|395.65|397.41|395.41|18
1721180660000|2024-07-17 01:44:20|397.42|395.42|397.41|395.41|397.42|395.42|397.3|395.3|17
1721180670000|2024-07-17 01:44:30|397.36|395.36|397.41|395.41|397.41|395.41|397.26|395.26|19
1721180680000|2024-07-17 01:44:40|397.36|395.36|397.34|395.34|397.38|395.38|397.34|395.34|3
1721180690000|2024-07-17 01:44:50|397.38|395.38|397.38|395.38|397.41|395.41|397.33|395.33|9
1721180700000|2024-07-17 01:45:00|397.33|395.33|397.4|395.4|397.45|395.45|397.33|395.33|16
1721180710000|2024-07-17 01:45:10|397.35|395.35|397.61|395.61|397.61|395.61|397.35|395.35|13
1721180720000|2024-07-17 01:45:20|397.68|395.68|397.73|395.73|397.8|395.8|397.68|395.68|7
1721180730000|2024-07-17 01:45:30|397.72|395.72|397.88|395.88|397.88|395.88|397.72|395.72|19
1721180740000|2024-07-17 01:45:40|397.84|395.84|397.72|395.72|397.84|395.84|397.72|395.72|9
1721180750000|2024-07-17 01:45:50|397.77|395.77|397.51|395.51|397.77|395.77|397.46|395.46|26
1721180760000|2024-07-17 01:46:00|397.48|395.48|397.4|395.4|397.48|395.48|397.38|395.38|12
1721180770000|2024-07-17 01:46:10|397.41|395.41|397.19|395.19|397.42|395.42|397.18|395.18|20
1721180780000|2024-07-17 01:46:20|397.2|395.2|397.21|395.21|397.33|395.33|397.2|395.2|13
1721180790000|2024-07-17 01:46:30|397.19|395.19|397.05|395.05|397.19|395.19|397.05|395.05|20
1721180800000|2024-07-17 01:46:40|397.04|395.04|396.69|394.69|397.04|395.04|396.69|394.69|17
1721180810000|2024-07-17 01:46:50|396.7|394.7|396.54|394.54|396.75|394.75|396.54|394.54|19
1721180820000|2024-07-17 01:47:00|396.5|394.5|396.42|394.42|396.53|394.53|396.39|394.39|23
1721180830000|2024-07-17 01:47:10|396.45|394.45|396.79|394.79|396.84|394.84|396.45|394.45|23
1721180840000|2024-07-17 01:47:20|396.8|394.8|396.73|394.73|396.92|394.92|396.7|394.7|25
1721180850000|2024-07-17 01:47:30|396.75|394.75|396.69|394.69|396.77|394.77|396.59|394.59|15
1721180860000|2024-07-17 01:47:40|396.66|394.66|396.38|394.38|396.66|394.66|396.38|394.38|23
1721180870000|2024-07-17 01:47:50|396.41|394.41|396.27|394.27|396.41|394.41|396.26|394.26|23
1721180880000|2024-07-17 01:48:00|396.26|394.26|395.75|393.75|396.27|394.27|395.75|393.75|25
1721180890000|2024-07-17 01:48:10|395.74|393.74|395.76|393.76|395.89|393.89|395.72|393.72|11
1721180900000|2024-07-17 01:48:20|395.77|393.77|395.62|393.62|395.82|393.82|395.62|393.62|16
1721180910000|2024-07-17 01:48:30|395.52|393.52|395.48|393.48|395.54|393.54|395.45|393.45|21
1721180920000|2024-07-17 01:48:40|395.49|393.49|395.56|393.56|395.56|393.56|395.44|393.44|22
1721180930000|2024-07-17 01:48:50|395.58|393.58|395.32|393.32|395.59|393.59|395.3|393.3|26
1721180940000|2024-07-17 01:49:00|395.35|393.35|395.29|393.29|395.39|393.39|395.29|393.29|16
1721180950000|2024-07-17 01:49:10|395.31|393.31|395.37|393.37|395.37|393.37|395.31|393.31|4
1721180960000|2024-07-17 01:49:20|395.42|393.42|395.44|393.44|395.44|393.44|395.4|393.4|14
1721180970000|2024-07-17 01:49:30|395.4|393.4|395.56|393.56|395.61|393.61|395.4|393.4|13
1721180980000|2024-07-17 01:49:40|395.57|393.57|395.59|393.59|395.67|393.67|395.53|393.53|21
1721180990000|2024-07-17 01:49:50|395.5|393.5|395.33|393.33|395.51|393.51|395.33|393.33|24
1721181000000|2024-07-17 01:50:00|395.34|393.34|395.35|393.35|395.41|393.41|395.31|393.31|17
1721181010000|2024-07-17 01:50:10|395.32|393.32|395.05|393.05|395.32|393.32|395.01|393.01|27
1721181020000|2024-07-17 01:50:20|395.09|393.09|394.95|392.95|395.13|393.13|394.95|392.95|21
1721181030000|2024-07-17 01:50:30|394.87|392.87|394.7|392.7|394.87|392.87|394.7|392.7|25
1721181040000|2024-07-17 01:50:40|394.75|392.75|394.82|392.82|394.82|392.82|394.68|392.68|14
1721181050000|2024-07-17 01:50:50|394.86|392.86|395.02|393.02|395.03|393.03|394.86|392.86|14
1721181060000|2024-07-17 01:51:00|395.01|393.01|395.13|393.13|395.21|393.21|394.99|392.99|24
1721181070000|2024-07-17 01:51:10|395.03|393.03|394.83|392.83|395.03|393.03|394.81|392.81|16
1721181080000|2024-07-17 01:51:20|394.91|392.91|394.96|392.96|395.06|393.06|394.91|392.91|9
1721181090000|2024-07-17 01:51:30|394.95|392.95|394.59|392.59|394.95|392.95|394.57|392.57|27
1721181100000|2024-07-17 01:51:40|394.58|392.58|394.34|392.34|394.58|392.58|394.3|392.3|20
1721181110000|2024-07-17 01:51:50|394.35|392.35|394.53|392.53|394.53|392.53|394.34|392.34|14
1721181120000|2024-07-17 01:52:00|394.54|392.54|394.26|392.26|394.55|392.55|394.26|392.26|16
1721181130000|2024-07-17 01:52:10|394.1|392.1|394.08|392.08|394.18|392.18|393.96|391.96|28
1721181140000|2024-07-17 01:52:20|394.04|392.04|394.01|392.01|394.07|392.07|393.98|391.98|23
1721181150000|2024-07-17 01:52:30|394.03|392.03|393.88|391.88|394.03|392.03|393.88|391.88|15
1721181160000|2024-07-17 01:52:40|393.89|391.89|393.88|391.88|393.9|391.9|393.83|391.83|12
1721181170000|2024-07-17 01:52:50|393.87|391.87|393.83|391.83|393.87|391.87|393.77|391.77|13
1721181180000|2024-07-17 01:53:00|393.87|391.87|394.1|392.1|394.16|392.16|393.87|391.87|12
1721181190000|2024-07-17 01:53:10|394.2|392.2|394.34|392.34|394.41|392.41|394.2|392.2|11
1721181200000|2024-07-17 01:53:20|394.33|392.33|394.43|392.43|394.63|392.63|394.33|392.33|26
1721181210000|2024-07-17 01:53:30|394.42|392.42|394.28|392.28|394.45|392.45|394.25|392.25|17
1721181220000|2024-07-17 01:53:40|394.27|392.27|394.2|392.2|394.29|392.29|394.16|392.16|21
1721181230000|2024-07-17 01:53:50|394.16|392.16|394.19|392.19|394.19|392.19|394.13|392.13|10
1721181240000|2024-07-17 01:54:00|394.2|392.2|394.35|392.35|394.35|392.35|394.2|392.2|13
1721181250000|2024-07-17 01:54:10|394.33|392.33|394.33|392.33|394.5|392.5|394.22|392.22|19
1721181260000|2024-07-17 01:54:20|394.48|392.48|394.48|392.48|394.48|392.48|394.43|392.43|4
1721181280000|2024-07-17 01:54:40|394.47|392.47|394.48|392.48|394.48|392.48|394.46|392.46|4
1721181290000|2024-07-17 01:54:50|394.49|392.49|394.49|392.49|394.49|392.49|394.49|392.49|1
1721181300000|2024-07-17 01:55:00|394.66|392.66|394.48|392.48|394.66|392.66|394.48|392.48|13
1721181310000|2024-07-17 01:55:10|394.49|392.49|394.49|392.49|394.49|392.49|394.45|392.45|6
1721181320000|2024-07-17 01:55:20|394.48|392.48|394.47|392.47|394.49|392.49|394.46|392.46|6
1721181330000|2024-07-17 01:55:30|394.49|392.49|394.44|392.44|394.49|392.49|394.44|392.44|8
1721181340000|2024-07-17 01:55:40|394.49|392.49|394.49|392.49|394.49|392.49|394.48|392.48|3
1721181350000|2024-07-17 01:55:50|394.82|392.82|394.54|392.54|394.82|392.82|394.54|392.54|12
1721181360000|2024-07-17 01:56:00|394.49|392.49|394.41|392.41|394.49|392.49|394.41|392.41|14
1721181370000|2024-07-17 01:56:10|394.4|392.4|394.09|392.09|394.4|392.4|394.02|392.02|23
1721181380000|2024-07-17 01:56:20|394.1|392.1|394.02|392.02|394.11|392.11|393.95|391.95|26
1721181390000|2024-07-17 01:56:30|394.01|392.01|393.96|391.96|394.01|392.01|393.96|391.96|6
1721181400000|2024-07-17 01:56:40|393.97|391.97|393.92|391.92|393.97|391.97|393.92|391.92|6
1721181410000|2024-07-17 01:56:50|393.91|391.91|393.73|391.73|393.95|391.95|393.71|391.71|12
1721181420000|2024-07-17 01:57:00|393.74|391.74|393.79|391.79|393.79|391.79|393.73|391.73|12
1721181430000|2024-07-17 01:57:10|393.74|391.74|393.79|391.79|393.79|391.79|393.7|391.7|10
1721181440000|2024-07-17 01:57:20|393.81|391.81|393.69|391.69|393.82|391.82|393.69|391.69|9
1721181450000|2024-07-17 01:57:30|393.72|391.72|393.75|391.75|393.75|391.75|393.7|391.7|13
1721181460000|2024-07-17 01:57:40|393.74|391.74|393.7|391.7|393.76|391.76|393.66|391.66|25
1721181470000|2024-07-17 01:57:50|393.75|391.75|393.77|391.77|393.8|391.8|393.67|391.67|18
1721181480000|2024-07-17 01:58:00|393.8|391.8|393.8|391.8|393.8|391.8|393.8|391.8|1
1721181490000|2024-07-17 01:58:10|393.81|391.81|394.03|392.03|394.14|392.14|393.81|391.81|15
1721181500000|2024-07-17 01:58:20|394.02|392.02|393.76|391.76|394.03|392.03|393.76|391.76|14
1721181510000|2024-07-17 01:58:30|393.73|391.73|393.35|391.35|393.73|391.73|393.31|391.31|23
1721181520000|2024-07-17 01:58:40|393.37|391.37|393.37|391.37|393.39|391.39|393.31|391.31|18
1721181530000|2024-07-17 01:58:50|393.38|391.38|393.49|391.49|393.51|391.51|393.38|391.38|13
1721181540000|2024-07-17 01:59:00|393.5|391.5|393.49|391.49|393.62|391.62|393.49|391.49|12
1721181550000|2024-07-17 01:59:10|393.51|391.51|393.57|391.57|393.57|391.57|393.5|391.5|9
1721181560000|2024-07-17 01:59:20|393.53|391.53|393.69|391.69|393.69|391.69|393.53|391.53|13
1721181570000|2024-07-17 01:59:30|393.65|391.65|393.64|391.64|393.69|391.69|393.63|391.63|10
1721181580000|2024-07-17 01:59:40|393.65|391.65|393.73|391.73|393.73|391.73|393.64|391.64|16
1721181590000|2024-07-17 01:59:50|393.72|391.72|393.75|391.75|393.78|391.78|393.7|391.7|23
1721181600000|2024-07-17 02:00:00|393.77|391.77|394.01|392.01|394.02|392.02|393.77|391.77|16
1721181610000|2024-07-17 02:00:10|394|392|393.97|391.97|394.05|392.05|393.96|391.96|16
1721181620000|2024-07-17 02:00:20|394.04|392.04|394.01|392.01|394.07|392.07|393.97|391.97|19
1721181630000|2024-07-17 02:00:30|393.98|391.98|394.07|392.07|394.07|392.07|393.98|391.98|20
1721181640000|2024-07-17 02:00:40|394.02|392.02|394.05|392.05|394.12|392.12|394.02|392.02|19
1721181650000|2024-07-17 02:00:50|394.06|392.06|393.94|391.94|394.08|392.08|393.92|391.92|22
1721181660000|2024-07-17 02:01:00|393.93|391.93|393.75|391.75|393.94|391.94|393.72|391.72|19
1721181670000|2024-07-17 02:01:10|393.76|391.76|393.68|391.68|393.76|391.76|393.68|391.68|13
1721181680000|2024-07-17 02:01:20|393.67|391.67|393.64|391.64|393.68|391.68|393.58|391.58|18
1721181690000|2024-07-17 02:01:30|393.69|391.69|393.69|391.69|393.69|391.69|393.69|391.69|1
1721181700000|2024-07-17 02:01:40|393.74|391.74|393.86|391.86|393.86|391.86|393.74|391.74|7
1721181710000|2024-07-17 02:01:50|393.89|391.89|393.89|391.89|393.89|391.89|393.89|391.89|1
1721181720000|2024-07-17 02:02:00|394.03|392.03|393.88|391.88|394.04|392.04|393.88|391.88|16
1721181730000|2024-07-17 02:02:10|393.89|391.89|394.13|392.13|394.13|392.13|393.89|391.89|6
1721181740000|2024-07-17 02:02:20|394.14|392.14|394.08|392.08|394.14|392.14|394.06|392.06|12
1721181750000|2024-07-17 02:02:30|394.09|392.09|394.11|392.11|394.13|392.13|394.09|392.09|12
1721181760000|2024-07-17 02:02:40|394.09|392.09|393.96|391.96|394.09|392.09|393.96|391.96|22
1721181770000|2024-07-17 02:02:50|393.98|391.98|393.96|391.96|393.98|391.98|393.92|391.92|15
1721181780000|2024-07-17 02:03:00|393.94|391.94|393.96|391.96|393.96|391.96|393.94|391.94|6
1721181790000|2024-07-17 02:03:10|393.93|391.93|393.94|391.94|393.96|391.96|393.93|391.93|13
1721181800000|2024-07-17 02:03:20|393.96|391.96|393.99|391.99|394|392|393.96|391.96|9
1721181810000|2024-07-17 02:03:30|394.02|392.02|394.05|392.05|394.05|392.05|394.02|392.02|8
1721181820000|2024-07-17 02:03:40|394.13|392.13|394.25|392.25|394.25|392.25|394.13|392.13|2
1721181830000|2024-07-17 02:03:50|394.24|392.24|394.23|392.23|394.26|392.26|394.18|392.18|9
1721181840000|2024-07-17 02:04:00|394.22|392.22|394.1|392.1|394.24|392.24|394.07|392.07|13
1721181850000|2024-07-17 02:04:10|394.12|392.12|394.09|392.09|394.12|392.12|394.01|392.01|7
1721181860000|2024-07-17 02:04:20|394.13|392.13|394|392|394.15|392.15|393.96|391.96|11
1721181870000|2024-07-17 02:04:30|394.02|392.02|394.13|392.13|394.14|392.14|394|392|15
1721181880000|2024-07-17 02:04:40|394.08|392.08|394.08|392.08|394.08|392.08|394.08|392.08|1
1721181890000|2024-07-17 02:04:50|394.07|392.07|394.09|392.09|394.11|392.11|394.06|392.06|10
1721181900000|2024-07-17 02:05:00|394.07|392.07|394.04|392.04|394.07|392.07|393.97|391.97|8
1721181910000|2024-07-17 02:05:10|394.06|392.06|394.05|392.05|394.06|392.06|394.03|392.03|4
1721181920000|2024-07-17 02:05:20|394.03|392.03|394.02|392.02|394.05|392.05|393.98|391.98|13
1721181930000|2024-07-17 02:05:30|394.03|392.03|394.07|392.07|394.07|392.07|394|392|5
1721181940000|2024-07-17 02:05:40|394.04|392.04|393.91|391.91|394.04|392.04|393.9|391.9|6
1721181960000|2024-07-17 02:06:00|394.01|392.01|394.01|392.01|394.01|392.01|394.01|392.01|1
1721181970000|2024-07-17 02:06:10|394.13|392.13|394.25|392.25|394.25|392.25|394.13|392.13|2
1721181980000|2024-07-17 02:06:20|394.26|392.26|394.17|392.17|394.3|392.3|394.17|392.17|8
1721181990000|2024-07-17 02:06:30|394.21|392.21|394.21|392.21|394.21|392.21|394.15|392.15|10
1721182000000|2024-07-17 02:06:40|394.29|392.29|394.28|392.28|394.29|392.29|394.27|392.27|4
1721182010000|2024-07-17 02:06:50|394.31|392.31|394.08|392.08|394.31|392.31|394.07|392.07|9
1721182020000|2024-07-17 02:07:00|394.12|392.12|394.11|392.11|394.12|392.12|394.06|392.06|16
1721182030000|2024-07-17 02:07:10|394.14|392.14|394.24|392.24|394.24|392.24|394.14|392.14|3
1721182040000|2024-07-17 02:07:20|394.27|392.27|394.36|392.36|394.36|392.36|394.27|392.27|3
1721182050000|2024-07-17 02:07:30|394.43|392.43|394.93|392.93|394.93|392.93|394.43|392.43|9
1721182060000|2024-07-17 02:07:40|394.91|392.91|394.93|392.93|394.93|392.93|394.9|392.9|11
1721182070000|2024-07-17 02:07:50|394.9|392.9|394.92|392.92|394.92|392.92|394.9|392.9|2
1721182080000|2024-07-17 02:08:00|395.02|393.02|395|393|395.02|393.02|394.93|392.93|11
1721182090000|2024-07-17 02:08:10|395.17|393.17|395.17|393.17|395.17|393.17|395.17|393.17|1
1721182100000|2024-07-17 02:08:20|395.1|393.1|395.17|393.17|395.17|393.17|395.06|393.06|11
1721182110000|2024-07-17 02:08:30|395.18|393.18|395.16|393.16|395.18|393.18|395.15|393.15|7
1721182120000|2024-07-17 02:08:40|395.1|393.1|395.16|393.16|395.16|393.16|395.1|393.1|3
1721182140000|2024-07-17 02:09:00|395.17|393.17|395.33|393.33|395.33|393.33|395.17|393.17|5
1721182150000|2024-07-17 02:09:10|395.38|393.38|395.28|393.28|395.38|393.38|395.26|393.26|9
1721182160000|2024-07-17 02:09:20|395.27|393.27|395.09|393.09|395.34|393.34|395.09|393.09|18
1721182170000|2024-07-17 02:09:30|395.1|393.1|395.16|393.16|395.17|393.17|395.07|393.07|16
1721182180000|2024-07-17 02:09:40|395.17|393.17|395.22|393.22|395.22|393.22|395.16|393.16|13
1721182190000|2024-07-17 02:09:50|395.2|393.2|395.32|393.32|395.32|393.32|395.2|393.2|8
1721182200000|2024-07-17 02:10:00|395.28|393.28|395.05|393.05|395.28|393.28|395.05|393.05|10
1721182210000|2024-07-17 02:10:10|395.07|393.07|394.93|392.93|395.1|393.1|394.84|392.84|18
1721182220000|2024-07-17 02:10:20|394.89|392.89|394.97|392.97|394.97|392.97|394.88|392.88|12
1721182230000|2024-07-17 02:10:30|395|393|395.14|393.14|395.14|393.14|395|393|3
1721182240000|2024-07-17 02:10:40|395.17|393.17|395.28|393.28|395.28|393.28|395.17|393.17|4
1721182250000|2024-07-17 02:10:50|395.25|393.25|395.27|393.27|395.28|393.28|395.18|393.18|18
1721182260000|2024-07-17 02:11:00|395.23|393.23|395.28|393.28|395.28|393.28|395.23|393.23|7
1721182280000|2024-07-17 02:11:20|395.29|393.29|395.42|393.42|395.49|393.49|395.29|393.29|10
1721182290000|2024-07-17 02:11:30|395.41|393.41|395.37|393.37|395.48|393.48|395.37|393.37|23
1721182300000|2024-07-17 02:11:40|395.39|393.39|395.39|393.39|395.4|393.4|395.36|393.36|22
1721182310000|2024-07-17 02:11:50|395.4|393.4|395.4|393.4|395.4|393.4|395.38|393.38|3
1721182320000|2024-07-17 02:12:00|395.37|393.37|395.4|393.4|395.4|393.4|395.28|393.28|16
1721182330000|2024-07-17 02:12:10|395.38|393.38|395.4|393.4|395.4|393.4|395.38|393.38|2
1721182340000|2024-07-17 02:12:20|395.45|393.45|395.72|393.72|395.72|393.72|395.45|393.45|4
1721182350000|2024-07-17 02:12:30|395.65|393.65|395.32|393.32|395.65|393.65|395.32|393.32|17
1721182360000|2024-07-17 02:12:40|395.3|393.3|395.28|393.28|395.3|393.3|395.28|393.28|5
1721182370000|2024-07-17 02:12:50|395.3|393.3|395.29|393.29|395.33|393.33|395.29|393.29|8
1721182380000|2024-07-17 02:13:00|395.3|393.3|395.29|393.29|395.3|393.3|395.29|393.29|6
1721182390000|2024-07-17 02:13:10|395.28|393.28|395.24|393.24|395.28|393.28|395.2|393.2|11
1721182400000|2024-07-17 02:13:20|395.23|393.23|395.24|393.24|395.25|393.25|395.23|393.23|9
1721182410000|2024-07-17 02:13:30|395.25|393.25|395.25|393.25|395.29|393.29|395.25|393.25|12
1721182420000|2024-07-17 02:13:40|395.24|393.24|394.92|392.92|395.25|393.25|394.92|392.92|25
1721182430000|2024-07-17 02:13:50|394.89|392.89|394.82|392.82|394.89|392.89|394.76|392.76|14
1721182440000|2024-07-17 02:14:00|394.84|392.84|395.03|393.03|395.05|393.05|394.84|392.84|13
1721182450000|2024-07-17 02:14:10|395.05|393.05|394.88|392.88|395.05|393.05|394.88|392.88|22
1721182460000|2024-07-17 02:14:20|394.9|392.9|394.87|392.87|394.9|392.9|394.79|392.79|19
1721182470000|2024-07-17 02:14:30|394.83|392.83|394.87|392.87|394.87|392.87|394.83|392.83|7
1721182480000|2024-07-17 02:14:40|394.8|392.8|394.81|392.81|394.81|392.81|394.8|392.8|2
1721182490000|2024-07-17 02:14:50|394.8|392.8|394.87|392.87|394.87|392.87|394.8|392.8|15
1721182500000|2024-07-17 02:15:00|394.89|392.89|394.73|392.73|394.9|392.9|394.71|392.71|18
1721182510000|2024-07-17 02:15:10|394.72|392.72|394.78|392.78|394.78|392.78|394.71|392.71|17
1721182520000|2024-07-17 02:15:20|394.75|392.75|394.53|392.53|394.78|392.78|394.5|392.5|23
1721182530000|2024-07-17 02:15:30|394.52|392.52|394.57|392.57|394.57|392.57|394.52|392.52|6
1721182540000|2024-07-17 02:15:40|394.59|392.59|394.59|392.59|394.59|392.59|394.59|392.59|1
1721182550000|2024-07-17 02:15:50|394.52|392.52|394.54|392.54|394.54|392.54|394.52|392.52|3
1721182560000|2024-07-17 02:16:00|394.53|392.53|394.59|392.59|394.59|392.59|394.52|392.52|8
1721182570000|2024-07-17 02:16:10|394.67|392.67|394.63|392.63|394.68|392.68|394.59|392.59|6
1721182580000|2024-07-17 02:16:20|394.6|392.6|394.37|392.37|394.6|392.6|394.37|392.37|19
1721182590000|2024-07-17 02:16:30|394.36|392.36|394.16|392.16|394.36|392.36|394.13|392.13|10
1721182600000|2024-07-17 02:16:40|394.23|392.23|394.21|392.21|394.32|392.32|394.19|392.19|11
1721182610000|2024-07-17 02:16:50|394.2|392.2|394.22|392.22|394.26|392.26|394.17|392.17|24
1721182620000|2024-07-17 02:17:00|394.24|392.24|394.21|392.21|394.29|392.29|394.17|392.17|22
1721182630000|2024-07-17 02:17:10|394.23|392.23|394.28|392.28|394.28|392.28|394.2|392.2|17
1721182640000|2024-07-17 02:17:20|394.24|392.24|394.27|392.27|394.29|392.29|394.24|392.24|17
1721182650000|2024-07-17 02:17:30|394.19|392.19|393.98|391.98|394.19|392.19|393.9|391.9|18
1721182660000|2024-07-17 02:17:40|393.95|391.95|393.89|391.89|393.95|391.95|393.87|391.87|17
1721182670000|2024-07-17 02:17:50|393.88|391.88|393.84|391.84|393.92|391.92|393.82|391.82|23
1721182680000|2024-07-17 02:18:00|393.82|391.82|393.97|391.97|393.97|391.97|393.78|391.78|18
1721182690000|2024-07-17 02:18:10|393.95|391.95|393.67|391.67|393.95|391.95|393.66|391.66|15
1721182700000|2024-07-17 02:18:20|393.68|391.68|393.34|391.34|393.68|391.68|393.34|391.34|24
1721182710000|2024-07-17 02:18:30|393.28|391.28|393.38|391.38|393.42|391.42|393.27|391.27|20
1721182720000|2024-07-17 02:18:40|393.39|391.39|393.63|391.63|393.63|391.63|393.39|391.39|7
1721182730000|2024-07-17 02:18:50|393.66|391.66|393.78|391.78|393.78|391.78|393.66|391.66|3
1721182740000|2024-07-17 02:19:00|393.74|391.74|393.63|391.63|393.75|391.75|393.6|391.6|22
1721182750000|2024-07-17 02:19:10|393.64|391.64|393.67|391.67|393.67|391.67|393.61|391.61|14
1721182760000|2024-07-17 02:19:20|393.68|391.68|393.54|391.54|393.7|391.7|393.52|391.52|25
1721182770000|2024-07-17 02:19:30|393.55|391.55|393.39|391.39|393.55|391.55|393.36|391.36|17
1721182780000|2024-07-17 02:19:40|393.38|391.38|393.35|391.35|393.39|391.39|393.29|391.29|17
1721182790000|2024-07-17 02:19:50|393.38|391.38|393.45|391.45|393.45|391.45|393.38|391.38|4
1721182800000|2024-07-17 02:20:00|393.55|391.55|393.61|391.61|393.61|391.61|393.54|391.54|11
1721182810000|2024-07-17 02:20:10|393.56|391.56|393.61|391.61|393.61|391.61|393.56|391.56|3
1721182820000|2024-07-17 02:20:20|393.65|391.65|393.79|391.79|393.88|391.88|393.65|391.65|12
1721182830000|2024-07-17 02:20:30|393.78|391.78|393.88|391.88|393.88|391.88|393.78|391.78|11
1721182840000|2024-07-17 02:20:40|393.89|391.89|393.91|391.91|393.97|391.97|393.89|391.89|25
1721182850000|2024-07-17 02:20:50|393.9|391.9|393.95|391.95|393.97|391.97|393.84|391.84|21
1721182860000|2024-07-17 02:21:00|393.88|391.88|393.78|391.78|393.89|391.89|393.78|391.78|13
1721182870000|2024-07-17 02:21:10|393.77|391.77|393.73|391.73|393.77|391.77|393.73|391.73|5
1721182880000|2024-07-17 02:21:20|393.72|391.72|393.54|391.54|393.72|391.72|393.5|391.5|13
1721182890000|2024-07-17 02:21:30|393.53|391.53|393.62|391.62|393.62|391.62|393.47|391.47|26
1721182900000|2024-07-17 02:21:40|393.58|391.58|393.5|391.5|393.58|391.58|393.47|391.47|15
1721182910000|2024-07-17 02:21:50|393.47|391.47|393.41|391.41|393.51|391.51|393.38|391.38|19
1721182920000|2024-07-17 02:22:00|393.45|391.45|393.5|391.5|393.5|391.5|393.31|391.31|16
1721182930000|2024-07-17 02:22:10|393.51|391.51|393.53|391.53|393.53|391.53|393.47|391.47|8
1721182970000|2024-07-17 02:22:50|393.49|391.49|393.53|391.53|393.53|391.53|393.48|391.48|3
1721182980000|2024-07-17 02:23:00|393.49|391.49|393.46|391.46|393.51|391.51|393.44|391.44|9
1721182990000|2024-07-17 02:23:10|393.45|391.45|393.35|391.35|393.48|391.48|393.29|391.29|18
1721183000000|2024-07-17 02:23:20|393.36|391.36|393.55|391.55|393.55|391.55|393.31|391.31|8
1721183020000|2024-07-17 02:23:40|393.5|391.5|393.58|391.58|393.58|391.58|393.48|391.48|5
1721183030000|2024-07-17 02:23:50|393.59|391.59|393.68|391.68|393.68|391.68|393.59|391.59|2
1721183060000|2024-07-17 02:24:20|393.74|391.74|393.9|391.9|393.94|391.94|393.74|391.74|13
1721183070000|2024-07-17 02:24:30|393.91|391.91|393.89|391.89|393.93|391.93|393.89|391.89|8
1721183080000|2024-07-17 02:24:40|393.9|391.9|393.94|391.94|393.94|391.94|393.89|391.89|14
1721183090000|2024-07-17 02:24:50|394.02|392.02|394.07|392.07|394.07|392.07|394.02|392.02|2
1721183100000|2024-07-17 02:25:00|394.04|392.04|394.04|392.04|394.04|392.04|394.04|392.04|1
1721183110000|2024-07-17 02:25:10|394.03|392.03|394.07|392.07|394.07|392.07|393.99|391.99|10
1721183120000|2024-07-17 02:25:20|394.08|392.08|394.27|392.27|394.28|392.28|394.08|392.08|8
1721183130000|2024-07-17 02:25:30|394.28|392.28|394.28|392.28|394.28|392.28|394.28|392.28|1
1721183140000|2024-07-17 02:25:40|394.22|392.22|394.13|392.13|394.22|392.22|394.08|392.08|11
1721183150000|2024-07-17 02:25:50|394.09|392.09|394.07|392.07|394.09|392.09|394.07|392.07|2
1721183160000|2024-07-17 02:26:00|394.08|392.08|394.13|392.13|394.13|392.13|394.02|392.02|18
1721183170000|2024-07-17 02:26:10|394.16|392.16|394.51|392.51|394.55|392.55|394.16|392.16|7
1721183180000|2024-07-17 02:26:20|394.52|392.52|394.56|392.56|394.56|392.56|394.52|392.52|3
1721183190000|2024-07-17 02:26:30|394.62|392.62|394.63|392.63|394.7|392.7|394.62|392.62|4
1721183200000|2024-07-17 02:26:40|394.66|392.66|394.7|392.7|394.7|392.7|394.65|392.65|12
1721183210000|2024-07-17 02:26:50|394.65|392.65|394.63|392.63|394.69|392.69|394.62|392.62|13
1721183220000|2024-07-17 02:27:00|394.62|392.62|394.88|392.88|394.88|392.88|394.62|392.62|14
1721183230000|2024-07-17 02:27:10|394.85|392.85|394.88|392.88|394.88|392.88|394.85|392.85|3
1721183250000|2024-07-17 02:27:30|394.89|392.89|395.14|393.14|395.14|393.14|394.89|392.89|3
1721183260000|2024-07-17 02:27:40|395.12|393.12|395.09|393.09|395.14|393.14|395.05|393.05|16
1721183270000|2024-07-17 02:27:50|395.02|393.02|394.91|392.91|395.05|393.05|394.91|392.91|11
1721183280000|2024-07-17 02:28:00|394.87|392.87|394.87|392.87|394.91|392.91|394.87|392.87|12
1721183290000|2024-07-17 02:28:10|394.85|392.85|394.91|392.91|394.91|392.91|394.85|392.85|10
1721183300000|2024-07-17 02:28:20|394.86|392.86|394.77|392.77|394.86|392.86|394.77|392.77|8
1721183310000|2024-07-17 02:28:30|394.76|392.76|395|393|395.17|393.17|394.67|392.67|26
1721183320000|2024-07-17 02:28:40|394.99|392.99|394.88|392.88|394.99|392.99|394.86|392.86|12
1721183330000|2024-07-17 02:28:50|394.87|392.87|394.88|392.88|394.88|392.88|394.84|392.84|9
1721183340000|2024-07-17 02:29:00|395|393|395.1|393.1|395.1|393.1|395|393|8
1721183350000|2024-07-17 02:29:10|395.09|393.09|395.05|393.05|395.09|393.09|395.05|393.05|7
1721183360000|2024-07-17 02:29:20|395.04|393.04|395|393|395.04|393.04|394.99|392.99|6
1721183370000|2024-07-17 02:29:30|394.98|392.98|394.98|392.98|395|393|394.97|392.97|7
1721183380000|2024-07-17 02:29:40|394.99|392.99|395.02|393.02|395.02|393.02|394.97|392.97|13
1721183400000|2024-07-17 02:30:00|395.06|393.06|395.16|393.16|395.16|393.16|395.06|393.06|2
1721183420000|2024-07-17 02:30:20|395.23|393.23|395.18|393.18|395.3|393.3|395.18|393.18|6
1721183430000|2024-07-17 02:30:30|395.16|393.16|395|393|395.16|393.16|394.97|392.97|9
1721183440000|2024-07-17 02:30:40|394.97|392.97|395|393|395|393|394.97|392.97|7
1721183450000|2024-07-17 02:30:50|394.98|392.98|395|393|395|393|394.97|392.97|5
1721183460000|2024-07-17 02:31:00|394.98|392.98|395|393|395|393|394.98|392.98|2
1721183470000|2024-07-17 02:31:10|395.05|393.05|395.27|393.27|395.27|393.27|395.05|393.05|3
1721183510000|2024-07-17 02:31:50|395.22|393.22|395.12|393.12|395.22|393.22|395.07|393.07|18
1721183520000|2024-07-17 02:32:00|395.08|393.08|395.13|393.13|395.13|393.13|395.08|393.08|13
1721183540000|2024-07-17 02:32:20|395.08|393.08|395.05|393.05|395.12|393.12|395.01|393.01|12
1721183550000|2024-07-17 02:32:30|395.07|393.07|395.08|393.08|395.09|393.09|395.05|393.05|11
1721183560000|2024-07-17 02:32:40|395.06|393.06|395.06|393.06|395.08|393.08|395.04|393.04|11
1721183570000|2024-07-17 02:32:50|395.09|393.09|395.1|393.1|395.1|393.1|394.95|392.95|11
1721183580000|2024-07-17 02:33:00|395.05|393.05|395.1|393.1|395.1|393.1|395.05|393.05|10
1721183590000|2024-07-17 02:33:10|395.04|393.04|394.97|392.97|395.06|393.06|394.95|392.95|19
1721183600000|2024-07-17 02:33:20|394.92|392.92|394.96|392.96|394.96|392.96|394.92|392.92|10
1721183610000|2024-07-17 02:33:30|394.9|392.9|394.93|392.93|394.97|392.97|394.88|392.88|21
1721183620000|2024-07-17 02:33:40|394.95|392.95|394.97|392.97|394.97|392.97|394.92|392.92|13
1721183630000|2024-07-17 02:33:50|394.94|392.94|394.9|392.9|394.97|392.97|394.89|392.89|10
1721183640000|2024-07-17 02:34:00|394.89|392.89|394.79|392.79|394.93|392.93|394.77|392.77|22
1721183650000|2024-07-17 02:34:10|394.78|392.78|394.51|392.51|394.82|392.82|394.48|392.48|16
1721183660000|2024-07-17 02:34:20|394.48|392.48|394.48|392.48|394.48|392.48|394.48|392.48|1
1721183670000|2024-07-17 02:34:30|394.49|392.49|394.36|392.36|394.5|392.5|394.36|392.36|21
1721183680000|2024-07-17 02:34:40|394.35|392.35|394.36|392.36|394.36|392.36|394.32|392.32|15
1721183690000|2024-07-17 02:34:50|394.4|392.4|394.51|392.51|394.53|392.53|394.4|392.4|9
1721183700000|2024-07-17 02:35:00|394.5|392.5|394.48|392.48|394.51|392.51|394.47|392.47|8
1721183710000|2024-07-17 02:35:10|394.47|392.47|394.22|392.22|394.47|392.47|394.22|392.22|23
1721183720000|2024-07-17 02:35:20|394.23|392.23|394.05|392.05|394.23|392.23|394.05|392.05|24
1721183730000|2024-07-17 02:35:30|394.06|392.06|393.97|391.97|394.09|392.09|393.96|391.96|18
1721183740000|2024-07-17 02:35:40|393.96|391.96|394.12|392.12|394.12|392.12|393.96|391.96|11
1721183750000|2024-07-17 02:35:50|394.1|392.1|394.12|392.12|394.12|392.12|394.08|392.08|8
1721183760000|2024-07-17 02:36:00|394.21|392.21|394.36|392.36|394.36|392.36|394.21|392.21|5
1721183770000|2024-07-17 02:36:10|394.33|392.33|394.34|392.34|394.36|392.36|394.33|392.33|3
1721183780000|2024-07-17 02:36:20|394.35|392.35|394.25|392.25|394.35|392.35|394.22|392.22|22
1721183790000|2024-07-17 02:36:30|394.26|392.26|394.19|392.19|394.26|392.26|394.16|392.16|18
1721183800000|2024-07-17 02:36:40|394.21|392.21|394.18|392.18|394.21|392.21|394.18|392.18|2
1721183810000|2024-07-17 02:36:50|394.17|392.17|394.21|392.21|394.21|392.21|394.17|392.17|6
1721183830000|2024-07-17 02:37:10|394.25|392.25|394.31|392.31|394.31|392.31|394.25|392.25|12
1721183840000|2024-07-17 02:37:20|394.29|392.29|394.36|392.36|394.36|392.36|394.29|392.29|5
1721183850000|2024-07-17 02:37:30|394.32|392.32|394.18|392.18|394.34|392.34|394.18|392.18|13
1721183860000|2024-07-17 02:37:40|394.17|392.17|394.08|392.08|394.17|392.17|394.05|392.05|19
1721183870000|2024-07-17 02:37:50|394.09|392.09|394.1|392.1|394.1|392.1|394.08|392.08|9
1721183880000|2024-07-17 02:38:00|394.09|392.09|394.1|392.1|394.1|392.1|394.09|392.09|2
1721183910000|2024-07-17 02:38:30|394.07|392.07|393.96|391.96|394.09|392.09|393.96|391.96|16
1721183920000|2024-07-17 02:38:40|393.92|391.92|393.89|391.89|393.94|391.94|393.89|391.89|7
1721183930000|2024-07-17 02:38:50|393.9|391.9|393.94|391.94|393.94|391.94|393.87|391.87|14
1721183940000|2024-07-17 02:39:00|393.96|391.96|393.98|391.98|393.98|391.98|393.93|391.93|7
1721183960000|2024-07-17 02:39:20|393.99|391.99|394.1|392.1|394.1|392.1|393.99|391.99|9
1721183970000|2024-07-17 02:39:30|394.09|392.09|393.95|391.95|394.1|392.1|393.93|391.93|19
1721183980000|2024-07-17 02:39:40|393.97|391.97|393.96|391.96|394.01|392.01|393.94|391.94|13
1721183990000|2024-07-17 02:39:50|393.95|391.95|394.01|392.01|394.01|392.01|393.92|391.92|14
1721184000000|2024-07-17 02:40:00|394.04|392.04|394.16|392.16|394.2|392.2|394.04|392.04|7
1721184010000|2024-07-17 02:40:10|394.15|392.15|394.17|392.17|394.2|392.2|394.13|392.13|20
1721184020000|2024-07-17 02:40:20|394.16|392.16|394.09|392.09|394.17|392.17|394.06|392.06|17
1721184030000|2024-07-17 02:40:30|394.08|392.08|394.08|392.08|394.11|392.11|394.06|392.06|20
1721184040000|2024-07-17 02:40:40|394.09|392.09|393.98|391.98|394.09|392.09|393.96|391.96|20
1721184050000|2024-07-17 02:40:50|393.99|391.99|393.95|391.95|394|392|393.94|391.94|12
1721184060000|2024-07-17 02:41:00|393.96|391.96|393.97|391.97|393.97|391.97|393.95|391.95|4
1721184070000|2024-07-17 02:41:10|393.99|391.99|393.99|391.99|393.99|391.99|393.99|391.99|1
1721184100000|2024-07-17 02:41:40|393.95|391.95|393.95|391.95|393.95|391.95|393.94|391.94|3
1721184140000|2024-07-17 02:42:20|394.02|392.02|394.33|392.33|394.33|392.33|394.02|392.02|10
1721184150000|2024-07-17 02:42:30|394.42|392.42|394.55|392.55|394.55|392.55|394.42|392.42|6
1721184220000|2024-07-17 02:43:40|394.6|392.6|394.8|392.8|394.8|392.8|394.6|392.6|3
1721184230000|2024-07-17 02:43:50|394.74|392.74|394.64|392.64|394.76|392.76|394.61|392.61|14
1721184240000|2024-07-17 02:44:00|394.65|392.65|394.59|392.59|394.65|392.65|394.52|392.52|11
1721184250000|2024-07-17 02:44:10|394.56|392.56|394.61|392.61|394.64|392.64|394.55|392.55|12
1721184260000|2024-07-17 02:44:20|394.6|392.6|394.58|392.58|394.6|392.6|394.54|392.54|22
1721184320000|2024-07-17 02:45:20|394.49|392.49|394.49|392.49|394.49|392.49|394.49|392.49|1
1721184330000|2024-07-17 02:45:30|394.5|392.5|394.07|392.07|394.5|392.5|394.04|392.04|25
1721184340000|2024-07-17 02:45:40|394.08|392.08|394.1|392.1|394.1|392.1|394.04|392.04|9
1721184360000|2024-07-17 02:46:00|394.06|392.06|394.06|392.06|394.06|392.06|394.06|392.06|1
1721184370000|2024-07-17 02:46:10|394.03|392.03|394.1|392.1|394.1|392.1|394.03|392.03|3
1721184390000|2024-07-17 02:46:30|394.15|392.15|394.18|392.18|394.25|392.25|394.15|392.15|14
1721184400000|2024-07-17 02:46:40|394.19|392.19|394.37|392.37|394.43|392.43|394.19|392.19|14
1721184410000|2024-07-17 02:46:50|394.38|392.38|394.41|392.41|394.42|392.42|394.37|392.37|9
1721184420000|2024-07-17 02:47:00|394.39|392.39|394.4|392.4|394.42|392.42|394.39|392.39|15
1721184430000|2024-07-17 02:47:10|394.39|392.39|394.4|392.4|394.42|392.42|394.36|392.36|12
1721184440000|2024-07-17 02:47:20|394.42|392.42|394.42|392.42|394.42|392.42|394.37|392.37|17
1721184450000|2024-07-17 02:47:30|394.41|392.41|394.39|392.39|394.42|392.42|394.38|392.38|13
1721184460000|2024-07-17 02:47:40|394.38|392.38|394.26|392.26|394.39|392.39|394.24|392.24|16
1721184470000|2024-07-17 02:47:50|394.23|392.23|394.21|392.21|394.23|392.23|394.09|392.09|16
1721184480000|2024-07-17 02:48:00|394.18|392.18|394.14|392.14|394.19|392.19|394.09|392.09|24
1721184490000|2024-07-17 02:48:10|394.13|392.13|394.14|392.14|394.14|392.14|394.11|392.11|12
1721184500000|2024-07-17 02:48:20|394.09|392.09|394.07|392.07|394.1|392.1|394.04|392.04|12
1721184510000|2024-07-17 02:48:30|394.08|392.08|394.09|392.09|394.12|392.12|394.07|392.07|15
1721184520000|2024-07-17 02:48:40|394.1|392.1|394.09|392.09|394.12|392.12|394.08|392.08|13
1721184530000|2024-07-17 02:48:50|394.1|392.1|394.1|392.1|394.12|392.12|394.06|392.06|9
1721184540000|2024-07-17 02:49:00|394.12|392.12|394.04|392.04|394.25|392.25|394.04|392.04|20
1721184550000|2024-07-17 02:49:10|394.06|392.06|393.99|391.99|394.06|392.06|393.98|391.98|15
1721184560000|2024-07-17 02:49:20|394.02|392.02|393.81|391.81|394.02|392.02|393.81|391.81|18
1721184570000|2024-07-17 02:49:30|393.8|391.8|393.78|391.78|393.84|391.84|393.77|391.77|13
1721184580000|2024-07-17 02:49:40|393.79|391.79|393.84|391.84|393.84|391.84|393.79|391.79|8
1721184620000|2024-07-17 02:50:20|393.82|391.82|393.74|391.74|393.82|391.82|393.73|391.73|6
1721184640000|2024-07-17 02:50:40|393.7|391.7|393.65|391.65|393.71|391.71|393.65|391.65|10
1721184650000|2024-07-17 02:50:50|393.66|391.66|393.71|391.71|393.74|391.74|393.52|391.52|18
1721184660000|2024-07-17 02:51:00|393.72|391.72|393.68|391.68|393.72|391.72|393.59|391.59|24
1721184670000|2024-07-17 02:51:10|393.67|391.67|393.58|391.58|393.68|391.68|393.57|391.57|18
1721184680000|2024-07-17 02:51:20|393.59|391.59|393.36|391.36|393.61|391.61|393.36|391.36|16
1721184690000|2024-07-17 02:51:30|393.4|391.4|393.43|391.43|393.55|391.55|393.33|391.33|17
1721184700000|2024-07-17 02:51:40|393.44|391.44|393.19|391.19|393.44|391.44|393.19|391.19|17
1721184710000|2024-07-17 02:51:50|393.18|391.18|393.16|391.16|393.18|391.18|393.15|391.15|7
1721184720000|2024-07-17 02:52:00|393.15|391.15|393.14|391.14|393.15|391.15|393.14|391.14|2
1721184730000|2024-07-17 02:52:10|393.13|391.13|392.9|390.9|393.14|391.14|392.89|390.89|11
1721184740000|2024-07-17 02:52:20|392.91|390.91|393.02|391.02|393.03|391.03|392.89|390.89|10
1721184750000|2024-07-17 02:52:30|393.03|391.03|392.9|390.9|393.03|391.03|392.9|390.9|10
1721184760000|2024-07-17 02:52:40|392.89|390.89|392.81|390.81|392.89|390.89|392.78|390.78|10
1721184770000|2024-07-17 02:52:50|392.82|390.82|392.88|390.88|392.92|390.92|392.82|390.82|10
1721184780000|2024-07-17 02:53:00|392.87|390.87|392.63|390.63|392.87|390.87|392.63|390.63|21
1721184790000|2024-07-17 02:53:10|392.66|390.66|392.59|390.59|392.66|390.66|392.57|390.57|24
1721184800000|2024-07-17 02:53:20|392.62|390.62|392.55|390.55|392.64|390.64|392.55|390.55|11
1721184810000|2024-07-17 02:53:30|392.58|390.58|392.53|390.53|392.58|390.58|392.53|390.53|7
1721184820000|2024-07-17 02:53:40|392.52|390.52|392.45|390.45|392.52|390.52|392.45|390.45|8
1721184830000|2024-07-17 02:53:50|392.55|390.55|392.47|390.47|392.55|390.55|392.47|390.47|11
1721184840000|2024-07-17 02:54:00|392.49|390.49|392.54|390.54|392.54|390.54|392.47|390.47|5
1721184860000|2024-07-17 02:54:20|392.53|390.53|392.45|390.45|392.53|390.53|392.45|390.45|9
1721184870000|2024-07-17 02:54:30|392.44|390.44|392.42|390.42|392.44|390.44|392.42|390.42|3
1721184880000|2024-07-17 02:54:40|392.41|390.41|392.36|390.36|392.45|390.45|392.35|390.35|9
1721184890000|2024-07-17 02:54:50|392.35|390.35|392.34|390.34|392.36|390.36|392.34|390.34|4
1721184900000|2024-07-17 02:55:00|392.27|390.27|392.28|390.28|392.35|390.35|392.26|390.26|11
1721184910000|2024-07-17 02:55:10|392.27|390.27|392.21|390.21|392.27|390.27|392.21|390.21|5
1721184920000|2024-07-17 02:55:20|392.2|390.2|392.27|390.27|392.27|390.27|392.2|390.2|8
1721184930000|2024-07-17 02:55:30|392.26|390.26|392.38|390.38|392.45|390.45|392.26|390.26|11
1721184940000|2024-07-17 02:55:40|392.39|390.39|392.33|390.33|392.39|390.39|392.33|390.33|8
1721184950000|2024-07-17 02:55:50|392.32|390.32|392.31|390.31|392.32|390.32|392.28|390.28|6
1721184960000|2024-07-17 02:56:00|392.34|390.34|392.39|390.39|392.39|390.39|392.34|390.34|5
1721184970000|2024-07-17 02:56:10|392.38|390.38|392.35|390.35|392.38|390.38|392.33|390.33|17
1721184980000|2024-07-17 02:56:20|392.34|390.34|392.3|390.3|392.34|390.34|392.3|390.3|4
1721184990000|2024-07-17 02:56:30|392.29|390.29|392.27|390.27|392.29|390.29|392.25|390.25|10
1721185000000|2024-07-17 02:56:40|392.28|390.28|392.25|390.25|392.28|390.28|392.25|390.25|4
1721185020000|2024-07-17 02:57:00|392.28|390.28|392.37|390.37|392.37|390.37|392.28|390.28|4
1721185030000|2024-07-17 02:57:10|392.41|390.41|392.4|390.4|392.45|390.45|392.4|390.4|6
1721185040000|2024-07-17 02:57:20|392.39|390.39|392.39|390.39|392.39|390.39|392.35|390.35|11
1721185050000|2024-07-17 02:57:30|392.41|390.41|392.43|390.43|392.45|390.45|392.41|390.41|11
1721185060000|2024-07-17 02:57:40|392.44|390.44|392.5|390.5|392.5|390.5|392.44|390.44|5
1721185100000|2024-07-17 02:58:20|392.53|390.53|392.55|390.55|392.6|390.6|392.53|390.53|17
1721185110000|2024-07-17 02:58:30|392.54|390.54|392.4|390.4|392.54|390.54|392.39|390.39|9
1721185120000|2024-07-17 02:58:40|392.42|390.42|392.44|390.44|392.47|390.47|392.42|390.42|7
1721185130000|2024-07-17 02:58:50|392.42|390.42|392.32|390.32|392.42|390.42|392.31|390.31|17
1721185140000|2024-07-17 02:59:00|392.33|390.33|392.32|390.32|392.37|390.37|392.32|390.32|8
1721185150000|2024-07-17 02:59:10|392.31|390.31|392.3|390.3|392.35|390.35|392.3|390.3|13
1721185160000|2024-07-17 02:59:20|392.33|390.33|392.34|390.34|392.34|390.34|392.3|390.3|4
1721185170000|2024-07-17 02:59:30|392.37|390.37|392.46|390.46|392.47|390.47|392.37|390.37|3
1721185180000|2024-07-17 02:59:40|392.45|390.45|392.37|390.37|392.45|390.45|392.34|390.34|7
1721185190000|2024-07-17 02:59:50|392.34|390.34|392.37|390.37|392.37|390.37|392.34|390.34|8
1721185210000|2024-07-17 03:00:10|392.43|390.43|392.5|390.5|392.5|390.5|392.43|390.43|2
1721185230000|2024-07-17 03:00:30|392.55|390.55|392.62|390.62|392.62|390.62|392.55|390.55|13
1721185260000|2024-07-17 03:01:00|392.69|390.69|392.58|390.58|392.69|390.69|392.57|390.57|11
1721185270000|2024-07-17 03:01:10|392.57|390.57|392.54|390.54|392.57|390.57|392.46|390.46|25
1721185280000|2024-07-17 03:01:20|392.49|390.49|392.32|390.32|392.5|390.5|392.29|390.29|16
1721185290000|2024-07-17 03:01:30|392.39|390.39|392.49|390.49|392.49|390.49|392.39|390.39|3
1721185310000|2024-07-17 03:01:50|392.54|390.54|392.64|390.64|392.64|390.64|392.54|390.54|2
1721185320000|2024-07-17 03:02:00|392.79|390.79|392.94|390.94|392.94|390.94|392.79|390.79|3
1721185340000|2024-07-17 03:02:20|392.97|390.97|392.97|390.97|392.97|390.97|392.94|390.94|3
1721185350000|2024-07-17 03:02:30|392.98|390.98|393.03|391.03|393.03|391.03|392.98|390.98|2
1721185360000|2024-07-17 03:02:40|393.07|391.07|393.26|391.26|393.26|391.26|393.04|391.04|5
1721185400000|2024-07-17 03:03:20|393.25|391.25|393.1|391.1|393.25|391.25|393.05|391.05|6
1721185420000|2024-07-17 03:03:40|393.06|391.06|392.95|390.95|393.06|391.06|392.94|390.94|7
1721185430000|2024-07-17 03:03:50|392.97|390.97|393.04|391.04|393.06|391.06|392.97|390.97|8
1721185440000|2024-07-17 03:04:00|393.02|391.02|392.85|390.85|393.02|391.02|392.82|390.82|11
1721185450000|2024-07-17 03:04:10|392.86|390.86|392.82|390.82|392.87|390.87|392.82|390.82|8
1721185460000|2024-07-17 03:04:20|392.83|390.83|392.76|390.76|392.85|390.85|392.76|390.76|10
1721185470000|2024-07-17 03:04:30|392.75|390.75|392.73|390.73|392.75|390.75|392.69|390.69|8
1721185480000|2024-07-17 03:04:40|392.72|390.72|392.77|390.77|392.79|390.79|392.7|390.7|13
1721185490000|2024-07-17 03:04:50|392.78|390.78|392.75|390.75|392.78|390.78|392.75|390.75|5
1721185500000|2024-07-17 03:05:00|392.76|390.76|392.77|390.77|392.78|390.78|392.75|390.75|10
1721185510000|2024-07-17 03:05:10|392.78|390.78|392.82|390.82|392.87|390.87|392.77|390.77|9
1721185520000|2024-07-17 03:05:20|392.77|390.77|392.72|390.72|392.77|390.77|392.71|390.71|8
1721185530000|2024-07-17 03:05:30|392.71|390.71|392.61|390.61|392.71|390.71|392.59|390.59|20
1721185540000|2024-07-17 03:05:40|392.55|390.55|392.5|390.5|392.55|390.55|392.47|390.47|17
1721185550000|2024-07-17 03:05:50|392.53|390.53|392.66|390.66|392.66|390.66|392.53|390.53|5
1721185560000|2024-07-17 03:06:00|392.73|390.73|392.76|390.76|392.81|390.81|392.73|390.73|12
1721185570000|2024-07-17 03:06:10|392.78|390.78|392.66|390.66|392.79|390.79|392.65|390.65|22
1721185580000|2024-07-17 03:06:20|392.67|390.67|392.62|390.62|392.67|390.67|392.61|390.61|9
1721185590000|2024-07-17 03:06:30|392.6|390.6|392.42|390.42|392.62|390.62|392.41|390.41|19
1721185600000|2024-07-17 03:06:40|392.41|390.41|392.38|390.38|392.41|390.41|392.38|390.38|3
1721185610000|2024-07-17 03:06:50|392.37|390.37|392.33|390.33|392.37|390.37|392.32|390.32|9
1721185620000|2024-07-17 03:07:00|392.32|390.32|392.29|390.29|392.32|390.32|392.28|390.28|16
1721185630000|2024-07-17 03:07:10|392.27|390.27|391.97|389.97|392.27|390.27|391.95|389.95|9
1721185640000|2024-07-17 03:07:20|391.99|389.99|392.02|390.02|392.13|390.13|391.97|389.97|11
1721185650000|2024-07-17 03:07:30|392.03|390.03|391.98|389.98|392.05|390.05|391.95|389.95|18
1721185660000|2024-07-17 03:07:40|391.95|389.95|391.96|389.96|391.96|389.96|391.87|389.87|8
1721185670000|2024-07-17 03:07:50|392.02|390.02|392.02|390.02|392.02|390.02|392.02|390.02|1
1721185690000|2024-07-17 03:08:10|392.01|390.01|392.01|390.01|392.01|390.01|392.01|390.01|1
1721185700000|2024-07-17 03:08:20|392.02|390.02|392.02|390.02|392.02|390.02|392.02|390.02|1
1721185720000|2024-07-17 03:08:40|392.07|390.07|392.05|390.05|392.07|390.07|392.02|390.02|6
1721185730000|2024-07-17 03:08:50|392|390|391.87|389.87|392|390|391.81|389.81|16
1721185740000|2024-07-17 03:09:00|391.82|389.82|391.82|389.82|391.88|389.88|391.81|389.81|15
1721185750000|2024-07-17 03:09:10|391.77|389.77|391.59|389.59|391.77|389.77|391.59|389.59|18
1721185760000|2024-07-17 03:09:20|391.58|389.58|391.28|389.28|391.58|389.58|391.23|389.23|13
1721185770000|2024-07-17 03:09:30|391.29|389.29|391.31|389.31|391.31|389.31|391.22|389.22|14
1721185780000|2024-07-17 03:09:40|391.34|389.34|391.32|389.32|391.39|389.39|391.32|389.32|5
1721185790000|2024-07-17 03:09:50|391.31|389.31|391.25|389.25|391.31|389.31|391.25|389.25|13
1721185800000|2024-07-17 03:10:00|391.27|389.27|391.24|389.24|391.27|389.27|391.19|389.19|13
1721185810000|2024-07-17 03:10:10|391.2|389.2|391.03|389.03|391.2|389.2|391.03|389.03|17
1721185820000|2024-07-17 03:10:20|391.02|389.02|391.1|389.1|391.1|389.1|390.94|388.94|17
1721185830000|2024-07-17 03:10:30|391.12|389.12|391.06|389.06|391.12|389.12|391.03|389.03|15
1721185840000|2024-07-17 03:10:40|391.05|389.05|391|389|391.05|389.05|390.96|388.96|9
1721185850000|2024-07-17 03:10:50|390.96|388.96|391|389|391|389|390.94|388.94|6
1721185860000|2024-07-17 03:11:00|390.96|388.96|390.85|388.85|390.99|388.99|390.8|388.8|16
1721185870000|2024-07-17 03:11:10|390.82|388.82|390.76|388.76|390.85|388.85|390.76|388.76|17
1721185880000|2024-07-17 03:11:20|390.77|388.77|390.85|388.85|390.85|388.85|390.77|388.77|15
1721185890000|2024-07-17 03:11:30|390.79|388.79|390.74|388.74|390.79|388.79|390.74|388.74|7
1721185900000|2024-07-17 03:11:40|390.75|388.75|390.74|388.74|390.75|388.75|390.74|388.74|2
1721185910000|2024-07-17 03:11:50|390.77|388.77|390.84|388.84|390.84|388.84|390.77|388.77|9
1721185920000|2024-07-17 03:12:00|390.88|388.88|390.83|388.83|390.88|388.88|390.8|388.8|11
1721185930000|2024-07-17 03:12:10|390.84|388.84|390.77|388.77|390.9|388.9|390.77|388.77|16
1721185940000|2024-07-17 03:12:20|390.81|388.81|390.76|388.76|390.86|388.86|390.76|388.76|15
1721185950000|2024-07-17 03:12:30|390.78|388.78|390.74|388.74|390.78|388.78|390.74|388.74|7
1721185970000|2024-07-17 03:12:50|390.81|388.81|390.77|388.77|390.82|388.82|390.77|388.77|4
1721185980000|2024-07-17 03:13:00|390.75|388.75|390.74|388.74|390.76|388.76|390.74|388.74|4
1721185990000|2024-07-17 03:13:10|390.73|388.73|390.73|388.73|390.73|388.73|390.73|388.73|1
1721186000000|2024-07-17 03:13:20|390.72|388.72|390.68|388.68|390.72|388.72|390.68|388.68|7
1721186010000|2024-07-17 03:13:30|390.67|388.67|390.63|388.63|390.67|388.67|390.63|388.63|5
1721186020000|2024-07-17 03:13:40|390.62|388.62|390.18|388.18|390.62|388.62|390.18|388.18|12
1721186030000|2024-07-17 03:13:50|390.14|388.14|390.16|388.16|390.25|388.25|390.12|388.12|12
1721186040000|2024-07-17 03:14:00|390.14|388.14|390.27|388.27|390.27|388.27|390.14|388.14|15
1721186050000|2024-07-17 03:14:10|390.2|388.2|390.17|388.17|390.21|388.21|390.17|388.17|7
1721186060000|2024-07-17 03:14:20|390.16|388.16|390.21|388.21|391.53|389.53|390.15|388.15|14
1721186070000|2024-07-17 03:14:30|390.18|388.18|390.11|388.11|390.2|388.2|390.11|388.11|12
1721186080000|2024-07-17 03:14:40|390.1|388.1|390.18|388.18|390.18|388.18|390.1|388.1|8
1721186090000|2024-07-17 03:14:50|390.2|388.2|390.47|388.47|390.47|388.47|390.2|388.2|9
1721186100000|2024-07-17 03:15:00|390.44|388.44|390.6|388.6|390.6|388.6|390.4|388.4|8
1721186110000|2024-07-17 03:15:10|390.62|388.62|391.05|389.05|391.05|389.05|390.62|388.62|17
1721186120000|2024-07-17 03:15:20|391.04|389.04|391.11|389.11|391.12|389.12|390.97|388.97|21
1721186130000|2024-07-17 03:15:30|391.1|389.1|391.08|389.08|391.13|389.13|391.08|389.08|10
1721186140000|2024-07-17 03:15:40|391.07|389.07|391.02|389.02|391.07|389.07|390.98|388.98|19
1721186150000|2024-07-17 03:15:50|391.04|389.04|391.04|389.04|391.08|389.08|391.03|389.03|9
1721186160000|2024-07-17 03:16:00|391.03|389.03|391.08|389.08|391.08|389.08|391.02|389.02|15
1721186170000|2024-07-17 03:16:10|391.05|389.05|391|389|391.06|389.06|391|389|11
1721186180000|2024-07-17 03:16:20|391.01|389.01|391.09|389.09|391.22|389.22|391.01|389.01|21
1721186190000|2024-07-17 03:16:30|391.1|389.1|391.14|389.14|391.14|389.14|391.07|389.07|15
1721186200000|2024-07-17 03:16:40|391.13|389.13|391.11|389.11|391.13|389.13|391.07|389.07|6
1721186210000|2024-07-17 03:16:50|391.12|389.12|391.02|389.02|391.15|389.15|391.02|389.02|11
1721186220000|2024-07-17 03:17:00|391|389|391.05|389.05|391.09|389.09|391|389|20
1721186230000|2024-07-17 03:17:10|391.06|389.06|391.21|389.21|391.22|389.22|391.06|389.06|12
1721186240000|2024-07-17 03:17:20|391.2|389.2|391.18|389.18|391.21|389.21|391.16|389.16|19
1721186250000|2024-07-17 03:17:30|391.16|389.16|391.01|389.01|391.16|389.16|391|389|12
1721186260000|2024-07-17 03:17:40|391|389|390.87|388.87|391.01|389.01|390.72|388.72|16
1721186270000|2024-07-17 03:17:50|390.86|388.86|390.86|388.86|390.89|388.89|390.86|388.86|10
1721186280000|2024-07-17 03:18:00|390.87|388.87|390.91|388.91|390.91|388.91|390.86|388.86|9
1721186290000|2024-07-17 03:18:10|391.05|389.05|391.19|389.19|391.19|389.19|391.05|389.05|8
1721186300000|2024-07-17 03:18:20|391.28|389.28|391.39|389.39|391.46|389.46|391.28|389.28|12
1721186310000|2024-07-17 03:18:30|391.4|389.4|391.45|389.45|391.46|389.46|391.39|389.39|12
1721186320000|2024-07-17 03:18:40|391.46|389.46|391.46|389.46|391.5|389.5|391.46|389.46|18
1721186330000|2024-07-17 03:18:50|391.45|389.45|391.39|389.39|391.5|389.5|391.39|389.39|13
1721186340000|2024-07-17 03:19:00|391.37|389.37|391.48|389.48|391.48|389.48|391.35|389.35|17
1721186350000|2024-07-17 03:19:10|391.5|389.5|391.81|389.81|391.85|389.85|391.5|389.5|17
1721186360000|2024-07-17 03:19:20|391.82|389.82|391.83|389.83|391.85|389.85|391.79|389.79|11
1721186370000|2024-07-17 03:19:30|391.82|389.82|391.9|389.9|391.9|389.9|391.77|389.77|10
1721186380000|2024-07-17 03:19:40|391.85|389.85|391.73|389.73|391.85|389.85|391.72|389.72|6
1721186390000|2024-07-17 03:19:50|391.75|389.75|391.65|389.65|391.77|389.77|391.65|389.65|18
1721186400000|2024-07-17 03:20:00|391.67|389.67|391.91|389.91|391.91|389.91|391.67|389.67|11
1721186410000|2024-07-17 03:20:10|391.86|389.86|391.77|389.77|391.91|389.91|391.77|389.77|13
1721186420000|2024-07-17 03:20:20|391.75|389.75|391.66|389.66|391.75|389.75|391.62|389.62|14
1721186430000|2024-07-17 03:20:30|391.58|389.58|391.5|389.5|391.58|389.58|391.5|389.5|2
1721186440000|2024-07-17 03:20:40|391.47|389.47|391.51|389.51|391.52|389.52|391.43|389.43|12
1721186450000|2024-07-17 03:20:50|391.48|389.48|391.36|389.36|391.51|389.51|391.36|389.36|10
1721186460000|2024-07-17 03:21:00|391.32|389.32|391.63|389.63|391.63|389.63|391.32|389.32|8
1721186470000|2024-07-17 03:21:10|391.68|389.68|391.83|389.83|391.85|389.85|391.68|389.68|8
1721186480000|2024-07-17 03:21:20|391.82|389.82|391.88|389.88|391.88|389.88|391.81|389.81|8
1721186490000|2024-07-17 03:21:30|391.93|389.93|391.98|389.98|391.98|389.98|391.93|389.93|4
1721186510000|2024-07-17 03:21:50|391.87|389.87|391.62|389.62|391.87|389.87|391.62|389.62|14
1721186520000|2024-07-17 03:22:00|391.61|389.61|391.56|389.56|391.63|389.63|391.54|389.54|17
1721186530000|2024-07-17 03:22:10|391.55|389.55|391.5|389.5|391.56|389.56|391.5|389.5|7
1721186550000|2024-07-17 03:22:30|391.07|389.07|390.97|388.97|391.1|389.1|390.97|388.97|15
1721186560000|2024-07-17 03:22:40|390.95|388.95|390.95|388.95|390.95|388.95|390.95|388.95|1
1721186580000|2024-07-17 03:23:00|391.12|389.12|391.1|389.1|391.26|389.26|391.1|389.1|17
1721186590000|2024-07-17 03:23:10|391.11|389.11|391.24|389.24|391.24|389.24|391.1|389.1|12
1721186600000|2024-07-17 03:23:20|391.26|389.26|391.38|389.38|391.4|389.4|391.26|389.26|6
1721186610000|2024-07-17 03:23:30|391.4|389.4|391.43|389.43|391.45|389.45|391.38|389.38|16
1721186620000|2024-07-17 03:23:40|391.42|389.42|391.51|389.51|391.52|389.52|391.42|389.42|13
1721186630000|2024-07-17 03:23:50|391.5|389.5|391.46|389.46|391.54|389.54|391.45|389.45|19
1721186640000|2024-07-17 03:24:00|391.47|389.47|391.48|389.48|391.55|389.55|391.47|389.47|19
1721186650000|2024-07-17 03:24:10|391.47|389.47|391.47|389.47|391.51|389.51|391.44|389.44|13
1721186660000|2024-07-17 03:24:20|391.48|389.48|391.44|389.44|391.51|389.51|391.4|389.4|20
1721186670000|2024-07-17 03:24:30|391.41|389.41|391.41|389.41|391.44|389.44|391.36|389.36|12
1721186680000|2024-07-17 03:24:40|391.37|389.37|391.37|389.37|391.39|389.39|391.32|389.32|18
1721186690000|2024-07-17 03:24:50|391.36|389.36|391.33|389.33|391.36|389.36|391.3|389.3|20
1721186700000|2024-07-17 03:25:00|391.34|389.34|391.35|389.35|391.36|389.36|391.34|389.34|9
1721186710000|2024-07-17 03:25:10|391.36|389.36|391.25|389.25|391.36|389.36|391.22|389.22|13
1721186720000|2024-07-17 03:25:20|391.26|389.26|391.19|389.19|391.29|389.29|391.18|389.18|11
1721186730000|2024-07-17 03:25:30|391.2|389.2|391.25|389.25|391.26|389.26|391.19|389.19|10
1721186740000|2024-07-17 03:25:40|391.21|389.21|391.19|389.19|391.22|389.22|391.15|389.15|18
1721186750000|2024-07-17 03:25:50|391.18|389.18|391.26|389.26|391.26|389.26|391.18|389.18|8
1721186770000|2024-07-17 03:26:10|391.22|389.22|391.18|389.18|391.25|389.25|391.12|389.12|18
1721186780000|2024-07-17 03:26:20|391.16|389.16|391.2|389.2|391.26|389.26|391.16|389.16|14
1721186790000|2024-07-17 03:26:30|391.22|389.22|391.2|389.2|391.26|389.26|391.19|389.19|14
1721186800000|2024-07-17 03:26:40|391.21|389.21|391.36|389.36|391.36|389.36|391.2|389.2|15
1721186810000|2024-07-17 03:26:50|391.42|389.42|391.41|389.41|391.44|389.44|391.38|389.38|16
1721186820000|2024-07-17 03:27:00|391.42|389.42|391.36|389.36|391.43|389.43|391.36|389.36|19
1721186830000|2024-07-17 03:27:10|391.38|389.38|391.3|389.3|391.41|389.41|391.3|389.3|15
1721186840000|2024-07-17 03:27:20|391.29|389.29|391.22|389.22|391.29|389.29|391.22|389.22|12
1721186850000|2024-07-17 03:27:30|391.24|389.24|391.21|389.21|391.24|389.24|391.2|389.2|8
1721186860000|2024-07-17 03:27:40|391.2|389.2|391.18|389.18|391.2|389.2|391.1|389.1|14
1721186870000|2024-07-17 03:27:50|391.25|389.25|391.11|389.11|391.27|389.27|391.07|389.07|12
1721186880000|2024-07-17 03:28:00|391.08|389.08|391.11|389.11|391.11|389.11|391.06|389.06|8
1721186920000|2024-07-17 03:28:40|391.16|389.16|391.22|389.22|391.22|389.22|391.16|389.16|4
1721186930000|2024-07-17 03:28:50|391.17|389.17|391.21|389.21|391.21|389.21|391.16|389.16|3
1721186940000|2024-07-17 03:29:00|391.22|389.22|391.22|389.22|391.22|389.22|391.22|389.22|1
1721186950000|2024-07-17 03:29:10|391.18|389.18|391.21|389.21|391.21|389.21|391.18|389.18|2
1721186960000|2024-07-17 03:29:20|391.22|389.22|391.23|389.23|391.23|389.23|391.22|389.22|2
1721186980000|2024-07-17 03:29:40|391.18|389.18|391.16|389.16|391.19|389.19|391.12|389.12|14
1721186990000|2024-07-17 03:29:50|391.17|389.17|391.14|389.14|391.17|389.17|391.14|389.14|2
1721187000000|2024-07-17 03:30:00|391.15|389.15|391.11|389.11|391.17|389.17|391.1|389.1|8
1721187010000|2024-07-17 03:30:10|391.24|389.24|391.26|389.26|391.26|389.26|391.24|389.24|2
1721187030000|2024-07-17 03:30:30|391.28|389.28|391.4|389.4|391.4|389.4|391.28|389.28|3
1721187040000|2024-07-17 03:30:40|391.37|389.37|391.4|389.4|391.45|389.45|391.34|389.34|17
1721187050000|2024-07-17 03:30:50|391.38|389.38|391.34|389.34|391.44|389.44|391.34|389.34|8
1721187060000|2024-07-17 03:31:00|391.33|389.33|391.37|389.37|391.38|389.38|391.33|389.33|8
1721187070000|2024-07-17 03:31:10|391.36|389.36|391.29|389.29|391.47|389.47|391.29|389.29|21
1721187080000|2024-07-17 03:31:20|391.28|389.28|391.38|389.38|391.38|389.38|391.27|389.27|9
1721187090000|2024-07-17 03:31:30|391.41|389.41|391.58|389.58|391.58|389.58|391.41|389.41|10
1721187100000|2024-07-17 03:31:40|391.62|389.62|391.76|389.76|391.76|389.76|391.62|389.62|22
1721187110000|2024-07-17 03:31:50|391.77|389.77|391.95|389.95|391.95|389.95|391.77|389.77|13
1721187120000|2024-07-17 03:32:00|391.94|389.94|391.88|389.88|391.94|389.94|391.82|389.82|13
1721187130000|2024-07-17 03:32:10|391.86|389.86|391.72|389.72|391.86|389.86|391.66|389.66|12
1721187140000|2024-07-17 03:32:20|391.74|389.74|391.69|389.69|391.75|389.75|391.57|389.57|16
1721187160000|2024-07-17 03:32:40|391.7|389.7|391.68|389.68|391.7|389.7|391.66|389.66|8
1721187170000|2024-07-17 03:32:50|391.67|389.67|391.76|389.76|391.78|389.78|391.67|389.67|13
1721187180000|2024-07-17 03:33:00|391.73|389.73|391.79|389.79|391.79|389.79|391.72|389.72|7
1721187190000|2024-07-17 03:33:10|391.76|389.76|391.74|389.74|391.78|389.78|391.74|389.74|12
1721187200000|2024-07-17 03:33:20|391.75|389.75|391.81|389.81|391.83|389.83|391.75|389.75|14
1721187210000|2024-07-17 03:33:30|391.8|389.8|391.82|389.82|391.82|389.82|391.72|389.72|17
1721187220000|2024-07-17 03:33:40|391.83|389.83|391.84|389.84|391.89|389.89|391.83|389.83|16
1721187230000|2024-07-17 03:33:50|391.83|389.83|391.75|389.75|391.83|389.83|391.75|389.75|17
1721187240000|2024-07-17 03:34:00|391.73|389.73|391.74|389.74|391.74|389.74|391.68|389.68|18
1721187250000|2024-07-17 03:34:10|391.75|389.75|391.76|389.76|391.82|389.82|391.75|389.75|20
1721187260000|2024-07-17 03:34:20|391.77|389.77|391.85|389.85|391.85|389.85|391.76|389.76|15
1721187270000|2024-07-17 03:34:30|391.84|389.84|391.82|389.82|391.86|389.86|391.79|389.79|13
1721187280000|2024-07-17 03:34:40|391.81|389.81|391.89|389.89|391.99|389.99|391.78|389.78|19
1721187290000|2024-07-17 03:34:50|391.92|389.92|392.04|390.04|392.04|390.04|391.92|389.92|9
1721187300000|2024-07-17 03:35:00|392.05|390.05|391.99|389.99|392.05|390.05|391.9|389.9|18
1721187310000|2024-07-17 03:35:10|392|390|392.1|390.1|392.12|390.12|392|390|13
1721187320000|2024-07-17 03:35:20|392.09|390.09|392.15|390.15|392.15|390.15|392.09|390.09|5
1721187330000|2024-07-17 03:35:30|392.16|390.16|392.15|390.15|392.16|390.16|392.15|390.15|2
1721187340000|2024-07-17 03:35:40|392.16|390.16|392.16|390.16|392.16|390.16|392.16|390.16|1
1721187350000|2024-07-17 03:35:50|392.17|390.17|392.18|390.18|392.2|390.2|392.15|390.15|5
1721187360000|2024-07-17 03:36:00|392.11|390.11|392.1|390.1|392.11|390.11|392.1|390.1|2
1721187370000|2024-07-17 03:36:10|392.08|390.08|392.14|390.14|392.14|390.14|392.08|390.08|13
1721187380000|2024-07-17 03:36:20|392.15|390.15|392.24|390.24|392.25|390.25|392.15|390.15|9
1721187390000|2024-07-17 03:36:30|392.28|390.28|392.14|390.14|392.28|390.28|392.14|390.14|22
1721187400000|2024-07-17 03:36:40|392.11|390.11|392.19|390.19|392.19|390.19|392.11|390.11|7
1721187410000|2024-07-17 03:36:50|392.15|390.15|392.05|390.05|392.15|390.15|392.04|390.04|9
1721187420000|2024-07-17 03:37:00|392.07|390.07|392.08|390.08|392.08|390.08|392.01|390.01|15
1721187430000|2024-07-17 03:37:10|392.03|390.03|392.12|390.12|392.17|390.17|392.01|390.01|20
1721187440000|2024-07-17 03:37:20|392.13|390.13|392.09|390.09|392.17|390.17|392.09|390.09|15
1721187450000|2024-07-17 03:37:30|392.12|390.12|392.11|390.11|392.17|390.17|392.09|390.09|14
1721187460000|2024-07-17 03:37:40|392.12|390.12|392.11|390.11|392.19|390.19|392.08|390.08|19
1721187470000|2024-07-17 03:37:50|392.1|390.1|392.08|390.08|392.18|390.18|392.07|390.07|17
1721187480000|2024-07-17 03:38:00|392.09|390.09|391.79|389.79|392.09|390.09|391.72|389.72|15
1721187490000|2024-07-17 03:38:10|391.91|389.91|392.03|390.03|392.04|390.04|391.91|389.91|6
1721187500000|2024-07-17 03:38:20|392.04|390.04|392.04|390.04|392.04|390.04|391.97|389.97|12
1721187510000|2024-07-17 03:38:30|391.99|389.99|391.9|389.9|392.01|390.01|391.84|389.84|20
1721187520000|2024-07-17 03:38:40|391.94|389.94|391.77|389.77|391.94|389.94|391.73|389.73|18
1721187530000|2024-07-17 03:38:50|391.73|389.73|391.77|389.77|391.78|389.78|391.73|389.73|6
1721187540000|2024-07-17 03:39:00|391.73|389.73|391.49|389.49|391.73|389.73|391.49|389.49|12
1721187550000|2024-07-17 03:39:10|391.54|389.54|391.54|389.54|391.58|389.58|391.52|389.52|25
1721187560000|2024-07-17 03:39:20|391.55|389.55|391.52|389.52|391.55|389.55|391.5|389.5|15
1721187570000|2024-07-17 03:39:30|391.51|389.51|391.54|389.54|391.57|389.57|391.51|389.51|14
1721187580000|2024-07-17 03:39:40|391.53|389.53|391.5|389.5|391.54|389.54|391.5|389.5|4
1721187590000|2024-07-17 03:39:50|391.51|389.51|391.55|389.55|391.56|389.56|391.5|389.5|12
1721187600000|2024-07-17 03:40:00|391.53|389.53|391.73|389.73|391.73|389.73|391.5|389.5|15
1721187610000|2024-07-17 03:40:10|391.72|389.72|391.83|389.83|391.87|389.87|391.68|389.68|22
1721187620000|2024-07-17 03:40:20|391.86|389.86|391.89|389.89|391.9|389.9|391.82|389.82|23
1721187630000|2024-07-17 03:40:30|391.92|389.92|392.05|390.05|392.05|390.05|391.86|389.86|19
1721187650000|2024-07-17 03:40:50|391.99|389.99|392|390|392.05|390.05|391.98|389.98|15
1721187660000|2024-07-17 03:41:00|392.01|390.01|392.01|390.01|392.05|390.05|391.99|389.99|18
1721187670000|2024-07-17 03:41:10|392.02|390.02|392.17|390.17|392.17|390.17|392.02|390.02|10
1721187680000|2024-07-17 03:41:20|392.18|390.18|392.13|390.13|392.29|390.29|392.12|390.12|13
1721187690000|2024-07-17 03:41:30|392.12|390.12|392|390|392.13|390.13|391.99|389.99|17
1721187700000|2024-07-17 03:41:40|392.03|390.03|391.96|389.96|392.03|390.03|391.96|389.96|13
1721187710000|2024-07-17 03:41:50|391.95|389.95|391.98|389.98|392.01|390.01|391.95|389.95|18
1721187720000|2024-07-17 03:42:00|391.97|389.97|392.01|390.01|392.01|390.01|391.9|389.9|24
1721187730000|2024-07-17 03:42:10|392.03|390.03|391.92|389.92|392.06|390.06|391.88|389.88|14
1721187740000|2024-07-17 03:42:20|391.97|389.97|391.95|389.95|391.97|389.97|391.91|389.91|19
1721187750000|2024-07-17 03:42:30|391.93|389.93|391.82|389.82|391.93|389.93|391.8|389.8|13
1721187760000|2024-07-17 03:42:40|391.8|389.8|391.71|389.71|391.8|389.8|391.71|389.71|4
1721187780000|2024-07-17 03:43:00|391.76|389.76|391.73|389.73|391.76|389.76|391.69|389.69|9
1721187790000|2024-07-17 03:43:10|391.7|389.7|391.8|389.8|391.86|389.86|391.7|389.7|10
1721187800000|2024-07-17 03:43:20|391.83|389.83|391.92|389.92|391.92|389.92|391.81|389.81|12
1721187810000|2024-07-17 03:43:30|391.9|389.9|391.92|389.92|391.94|389.94|391.89|389.89|19
1721187820000|2024-07-17 03:43:40|391.9|389.9|391.9|389.9|391.94|389.94|391.9|389.9|25
1721187830000|2024-07-17 03:43:50|391.77|389.77|391.81|389.81|391.81|389.81|391.74|389.74|10
1721187840000|2024-07-17 03:44:00|391.78|389.78|391.82|389.82|391.88|389.88|391.78|389.78|12
1721187850000|2024-07-17 03:44:10|391.84|389.84|391.87|389.87|391.9|389.9|391.83|389.83|17
1721187860000|2024-07-17 03:44:20|391.85|389.85|391.81|389.81|391.9|389.9|391.81|389.81|16
1721187870000|2024-07-17 03:44:30|391.82|389.82|391.81|389.81|391.84|389.84|391.76|389.76|15
1721187880000|2024-07-17 03:44:40|391.82|389.82|391.85|389.85|391.85|389.85|391.82|389.82|3
1721187890000|2024-07-17 03:44:50|391.89|389.89|391.75|389.75|391.91|389.91|391.75|389.75|10
1721187900000|2024-07-17 03:45:00|391.73|389.73|391.62|389.62|391.75|389.75|391.59|389.59|18
1721187910000|2024-07-17 03:45:10|391.59|389.59|391.64|389.64|391.68|389.68|391.59|389.59|13
1721187920000|2024-07-17 03:45:20|391.67|389.67|391.54|389.54|391.74|389.74|391.52|389.52|22
1721187930000|2024-07-17 03:45:30|391.53|389.53|391.45|389.45|391.53|389.53|391.45|389.45|8
1721187940000|2024-07-17 03:45:40|391.37|389.37|391.77|389.77|391.77|389.77|391.37|389.37|21
1721187950000|2024-07-17 03:45:50|391.78|389.78|391.82|389.82|391.82|389.82|391.7|389.7|14
1721187960000|2024-07-17 03:46:00|391.77|389.77|392.03|390.03|392.03|390.03|391.77|389.77|14
1721187970000|2024-07-17 03:46:10|392.01|390.01|391.9|389.9|392.01|390.01|391.86|389.86|10
1721187980000|2024-07-17 03:46:20|391.86|389.86|391.87|389.87|391.91|389.91|391.79|389.79|19
1721187990000|2024-07-17 03:46:30|391.86|389.86|391.77|389.77|391.86|389.86|391.76|389.76|16
1721188000000|2024-07-17 03:46:40|391.79|389.79|391.7|389.7|391.8|389.8|391.7|389.7|17
1721188010000|2024-07-17 03:46:50|391.69|389.69|391.69|389.69|391.7|389.7|391.69|389.69|3
1721188020000|2024-07-17 03:47:00|391.7|389.7|391.52|389.52|391.7|389.7|391.48|389.48|21
1721188030000|2024-07-17 03:47:10|391.53|389.53|391.48|389.48|391.54|389.54|391.44|389.44|13
1721188040000|2024-07-17 03:47:20|391.45|389.45|391.43|389.43|391.46|389.46|391.43|389.43|5
1721188050000|2024-07-17 03:47:30|391.46|389.46|391.39|389.39|391.47|389.47|391.38|389.38|8
1721188060000|2024-07-17 03:47:40|391.38|389.38|391.33|389.33|391.39|389.39|391.31|389.31|8
1721188070000|2024-07-17 03:47:50|391.34|389.34|391.32|389.32|391.35|389.35|391.3|389.3|18
1721188080000|2024-07-17 03:48:00|391.33|389.33|391.33|389.33|391.38|389.38|391.31|389.31|14
1721188090000|2024-07-17 03:48:10|391.31|389.31|391.26|389.26|391.32|389.32|391.23|389.23|10
1721188100000|2024-07-17 03:48:20|391.31|389.31|391.45|389.45|391.55|389.55|391.31|389.31|23
1721188110000|2024-07-17 03:48:30|391.46|389.46|391.54|389.54|391.54|389.54|391.46|389.46|22
1721188120000|2024-07-17 03:48:40|391.66|389.66|391.76|389.76|391.76|389.76|391.66|389.66|7
1721188130000|2024-07-17 03:48:50|391.78|389.78|391.77|389.77|391.92|389.92|391.74|389.74|25
1721188140000|2024-07-17 03:49:00|391.78|389.78|391.83|389.83|391.87|389.87|391.77|389.77|13
1721188150000|2024-07-17 03:49:10|391.81|389.81|391.72|389.72|391.81|389.81|391.7|389.7|19
1721188160000|2024-07-17 03:49:20|391.73|389.73|391.88|389.88|391.88|389.88|391.71|389.71|17
1721188170000|2024-07-17 03:49:30|391.87|389.87|392.15|390.15|392.16|390.16|391.84|389.84|18
1721188180000|2024-07-17 03:49:40|392.16|390.16|392.18|390.18|392.18|390.18|392.14|390.14|12
1721188190000|2024-07-17 03:49:50|392.25|390.25|392.3|390.3|392.33|390.33|392.23|390.23|20
1721188200000|2024-07-17 03:50:00|392.31|390.31|392.29|390.29|392.37|390.37|392.28|390.28|20
1721188210000|2024-07-17 03:50:10|392.3|390.3|392.34|390.34|392.39|390.39|392.3|390.3|25
1721188220000|2024-07-17 03:50:20|392.35|390.35|392.34|390.34|392.38|390.38|392.32|390.32|22
1721188230000|2024-07-17 03:50:30|392.36|390.36|392.54|390.54|392.54|390.54|392.36|390.36|19
1721188240000|2024-07-17 03:50:40|392.5|390.5|392.54|390.54|392.54|390.54|392.47|390.47|8
1721188250000|2024-07-17 03:50:50|392.5|390.5|392.54|390.54|392.54|390.54|392.46|390.46|9
1721188260000|2024-07-17 03:51:00|392.5|390.5|392.48|390.48|392.5|390.5|392.48|390.48|3
1721188270000|2024-07-17 03:51:10|392.46|390.46|392.54|390.54|392.54|390.54|392.46|390.46|16
1721188280000|2024-07-17 03:51:20|392.49|390.49|392.48|390.48|392.49|390.49|392.47|390.47|5
1721188290000|2024-07-17 03:51:30|392.47|390.47|392.54|390.54|392.54|390.54|392.47|390.47|5
1721188310000|2024-07-17 03:51:50|392.62|390.62|392.69|390.69|392.78|390.78|392.62|390.62|10
1721188320000|2024-07-17 03:52:00|392.75|390.75|392.83|390.83|392.86|390.86|392.69|390.69|24
1721188330000|2024-07-17 03:52:10|392.85|390.85|392.5|390.5|392.85|390.85|392.5|390.5|19
1721188340000|2024-07-17 03:52:20|392.49|390.49|392.37|390.37|392.53|390.53|392.37|390.37|18
1721188350000|2024-07-17 03:52:30|392.41|390.41|392.46|390.46|392.48|390.48|392.37|390.37|14
1721188360000|2024-07-17 03:52:40|392.48|390.48|392.55|390.55|392.65|390.65|392.48|390.48|12
1721188370000|2024-07-17 03:52:50|392.54|390.54|392.61|390.61|392.61|390.61|392.51|390.51|8
1721188380000|2024-07-17 03:53:00|392.66|390.66|392.6|390.6|392.69|390.69|392.6|390.6|4
1721188390000|2024-07-17 03:53:10|392.59|390.59|392.71|390.71|392.74|390.74|392.58|390.58|14
1721188400000|2024-07-17 03:53:20|392.68|390.68|392.68|390.68|392.75|390.75|392.66|390.66|21
1721188410000|2024-07-17 03:53:30|392.67|390.67|392.6|390.6|392.67|390.67|392.58|390.58|17
1721188420000|2024-07-17 03:53:40|392.61|390.61|392.6|390.6|392.65|390.65|392.54|390.54|19
1721188430000|2024-07-17 03:53:50|392.61|390.61|392.52|390.52|392.64|390.64|392.49|390.49|16
1721188440000|2024-07-17 03:54:00|392.54|390.54|392.65|390.65|392.65|390.65|392.52|390.52|18
1721188450000|2024-07-17 03:54:10|392.68|390.68|392.46|390.46|392.68|390.68|392.45|390.45|17
1721188460000|2024-07-17 03:54:20|392.48|390.48|392.49|390.49|392.49|390.49|392.48|390.48|2
1721188470000|2024-07-17 03:54:30|392.46|390.46|392.57|390.57|392.58|390.58|392.46|390.46|12
1721188480000|2024-07-17 03:54:40|392.58|390.58|392.35|390.35|392.58|390.58|392.3|390.3|11
1721188490000|2024-07-17 03:54:50|392.3|390.3|392.32|390.32|392.34|390.34|392.3|390.3|6
1721188500000|2024-07-17 03:55:00|392.29|390.29|392.38|390.38|392.38|390.38|392.26|390.26|12
1721188510000|2024-07-17 03:55:10|392.39|390.39|392.41|390.41|392.54|390.54|392.39|390.39|19
1721188520000|2024-07-17 03:55:20|392.4|390.4|392.31|390.31|392.42|390.42|392.28|390.28|9
1721188530000|2024-07-17 03:55:30|392.32|390.32|392.32|390.32|392.34|390.34|392.29|390.29|19
1721188540000|2024-07-17 03:55:40|392.25|390.25|392.22|390.22|392.25|390.25|392.22|390.22|7
1721188550000|2024-07-17 03:55:50|392.23|390.23|392.13|390.13|392.26|390.26|392.13|390.13|11
1721188560000|2024-07-17 03:56:00|392.12|390.12|392.22|390.22|392.28|390.28|392.08|390.08|14
1721188570000|2024-07-17 03:56:10|392.23|390.23|392.29|390.29|392.3|390.3|392.23|390.23|16
1721188580000|2024-07-17 03:56:20|392.28|390.28|392.23|390.23|392.29|390.29|392.23|390.23|9
1721188590000|2024-07-17 03:56:30|392.24|390.24|392.25|390.25|392.25|390.25|392.24|390.24|2
1721188600000|2024-07-17 03:56:40|392.26|390.26|392.28|390.28|392.31|390.31|392.26|390.26|14
1721188610000|2024-07-17 03:56:50|392.29|390.29|392.33|390.33|392.33|390.33|392.26|390.26|11
1721188620000|2024-07-17 03:57:00|392.43|390.43|392.25|390.25|392.45|390.45|392.25|390.25|12
1721188630000|2024-07-17 03:57:10|392.27|390.27|392.21|390.21|392.27|390.27|392.15|390.15|14
1721188640000|2024-07-17 03:57:20|392.17|390.17|392.08|390.08|392.21|390.21|392.08|390.08|20
1721188650000|2024-07-17 03:57:30|392.11|390.11|392.12|390.12|392.2|390.2|392.07|390.07|13
1721188660000|2024-07-17 03:57:40|392.13|390.13|392.11|390.11|392.15|390.15|392.09|390.09|19
1721188670000|2024-07-17 03:57:50|392.12|390.12|392.15|390.15|392.15|390.15|392.12|390.12|4
1721188680000|2024-07-17 03:58:00|392.27|390.27|392.23|390.23|392.29|390.29|392.22|390.22|9
1721188690000|2024-07-17 03:58:10|392.21|390.21|392.17|390.17|392.24|390.24|392.15|390.15|13
1721188700000|2024-07-17 03:58:20|392.16|390.16|391.97|389.97|392.16|390.16|391.97|389.97|9
1721188710000|2024-07-17 03:58:30|391.98|389.98|391.93|389.93|391.98|389.98|391.93|389.93|6
1721188720000|2024-07-17 03:58:40|391.92|389.92|391.92|389.92|391.94|389.94|391.89|389.89|14
1721188730000|2024-07-17 03:58:50|391.91|389.91|391.92|389.92|391.93|389.93|391.9|389.9|11
1721188740000|2024-07-17 03:59:00|391.91|389.91|391.85|389.85|391.91|389.91|391.85|389.85|11
1721188750000|2024-07-17 03:59:10|391.82|389.82|391.82|389.82|391.82|389.82|391.82|389.82|1
1721188770000|2024-07-17 03:59:30|391.81|389.81|391.83|389.83|391.83|389.83|391.81|389.81|4
1721188780000|2024-07-17 03:59:40|391.88|389.88|391.98|389.98|392|390|391.86|389.86|11
1721188790000|2024-07-17 03:59:50|391.96|389.96|391.88|389.88|391.98|389.98|391.88|389.88|11
1721188800000|2024-07-17 04:00:00|391.89|389.89|391.93|389.93|391.98|389.98|391.89|389.89|26
1721188810000|2024-07-17 04:00:10|391.88|389.88|392.02|390.02|392.02|390.02|391.88|389.88|15
1721188820000|2024-07-17 04:00:20|392.05|390.05|392.11|390.11|392.15|390.15|392.02|390.02|16
1721188830000|2024-07-17 04:00:30|392.1|390.1|392.14|390.14|392.16|390.16|392.04|390.04|23
1721188840000|2024-07-17 04:00:40|392.15|390.15|392.03|390.03|392.15|390.15|391.98|389.98|15
1721188850000|2024-07-17 04:00:50|392.04|390.04|391.98|389.98|392.04|390.04|391.98|389.98|18
1721188860000|2024-07-17 04:01:00|391.97|389.97|391.78|389.78|391.97|389.97|391.77|389.77|15
1721188870000|2024-07-17 04:01:10|391.81|389.81|391.85|389.85|391.86|389.86|391.81|389.81|15
1721188880000|2024-07-17 04:01:20|391.84|389.84|391.79|389.79|391.85|389.85|391.76|389.76|14
1721188890000|2024-07-17 04:01:30|391.8|389.8|391.92|389.92|391.92|389.92|391.8|389.8|5
1721188900000|2024-07-17 04:01:40|391.86|389.86|392.03|390.03|392.03|390.03|391.86|389.86|10
1721188910000|2024-07-17 04:01:50|392.04|390.04|392.24|390.24|392.27|390.27|392.03|390.03|12
1721188920000|2024-07-17 04:02:00|392.21|390.21|392.26|390.26|392.26|390.26|392.16|390.16|26
1721188930000|2024-07-17 04:02:10|392.25|390.25|392.18|390.18|392.37|390.37|392.17|390.17|18
1721188940000|2024-07-17 04:02:20|392.19|390.19|392.21|390.21|392.24|390.24|392.19|390.19|5
1721188950000|2024-07-17 04:02:30|392.22|390.22|392.21|390.21|392.24|390.24|392.19|390.19|14
1721188960000|2024-07-17 04:02:40|392.22|390.22|392.22|390.22|392.25|390.25|392.21|390.21|9
1721188970000|2024-07-17 04:02:50|392.21|390.21|392.24|390.24|392.26|390.26|392.21|390.21|7
1721188990000|2024-07-17 04:03:10|392.26|390.26|392.17|390.17|392.27|390.27|392.15|390.15|7
1721189000000|2024-07-17 04:03:20|392.2|390.2|392.23|390.23|392.24|390.24|392.13|390.13|20
1721189010000|2024-07-17 04:03:30|392.18|390.18|392.23|390.23|392.26|390.26|392.16|390.16|13
1721189020000|2024-07-17 04:03:40|392.24|390.24|392.24|390.24|392.34|390.34|392.24|390.24|6
1721189030000|2024-07-17 04:03:50|392.32|390.32|392.36|390.36|392.42|390.42|392.32|390.32|3
1721189040000|2024-07-17 04:04:00|392.43|390.43|392.46|390.46|392.47|390.47|392.34|390.34|17
1721189050000|2024-07-17 04:04:10|392.43|390.43|392.61|390.61|392.61|390.61|392.42|390.42|17
1721189060000|2024-07-17 04:04:20|392.64|390.64|392.65|390.65|392.69|390.69|392.6|390.6|17
1721189070000|2024-07-17 04:04:30|392.66|390.66|392.46|390.46|392.66|390.66|392.46|390.46|8
1721189080000|2024-07-17 04:04:40|392.42|390.42|392.27|390.27|392.42|390.42|392.19|390.19|15
1721189090000|2024-07-17 04:04:50|392.24|390.24|392.3|390.3|392.31|390.31|392.23|390.23|15
1721189100000|2024-07-17 04:05:00|392.28|390.28|392.35|390.35|392.37|390.37|392.28|390.28|9
1721189110000|2024-07-17 04:05:10|392.37|390.37|392.36|390.36|392.47|390.47|392.35|390.35|18
1721189120000|2024-07-17 04:05:20|392.37|390.37|392.49|390.49|392.49|390.49|392.37|390.37|8
1721189130000|2024-07-17 04:05:30|392.5|390.5|392.5|390.5|392.59|390.59|392.47|390.47|20
1721189140000|2024-07-17 04:05:40|392.56|390.56|392.52|390.52|392.61|390.61|392.52|390.52|8
1721189150000|2024-07-17 04:05:50|392.53|390.53|392.68|390.68|392.68|390.68|392.53|390.53|10
1721189160000|2024-07-17 04:06:00|392.69|390.69|392.71|390.71|392.73|390.73|392.69|390.69|12
1721189170000|2024-07-17 04:06:10|392.72|390.72|392.67|390.67|392.72|390.72|392.67|390.67|4
1721189180000|2024-07-17 04:06:20|392.68|390.68|392.67|390.67|392.68|390.68|392.67|390.67|4
1721189190000|2024-07-17 04:06:30|392.65|390.65|392.59|390.59|392.65|390.65|392.56|390.56|9
1721189200000|2024-07-17 04:06:40|392.58|390.58|392.63|390.63|392.63|390.63|392.56|390.56|16
1721189210000|2024-07-17 04:06:50|392.62|390.62|392.65|390.65|392.67|390.67|392.61|390.61|13
1721189220000|2024-07-17 04:07:00|392.63|390.63|392.6|390.6|392.63|390.63|392.57|390.57|13
1721189230000|2024-07-17 04:07:10|392.58|390.58|392.47|390.47|392.58|390.58|392.47|390.47|19
1721189240000|2024-07-17 04:07:20|392.46|390.46|392.53|390.53|392.54|390.54|392.45|390.45|13
1721189250000|2024-07-17 04:07:30|392.52|390.52|392.48|390.48|392.52|390.52|392.48|390.48|17
1721189260000|2024-07-17 04:07:40|392.49|390.49|392.46|390.46|392.53|390.53|392.46|390.46|16
1721189270000|2024-07-17 04:07:50|392.47|390.47|392.47|390.47|392.49|390.49|392.46|390.46|9
1721189280000|2024-07-17 04:08:00|392.46|390.46|392.35|390.35|392.46|390.46|392.35|390.35|14
1721189290000|2024-07-17 04:08:10|392.37|390.37|392.36|390.36|392.38|390.38|392.35|390.35|7
1721189300000|2024-07-17 04:08:20|392.35|390.35|392.36|390.36|392.36|390.36|392.35|390.35|2
1721189310000|2024-07-17 04:08:30|392.35|390.35|392.53|390.53|392.53|390.53|392.35|390.35|8
1721189320000|2024-07-17 04:08:40|392.52|390.52|392.45|390.45|392.52|390.52|392.43|390.43|7
1721189330000|2024-07-17 04:08:50|392.43|390.43|392.46|390.46|392.46|390.46|392.43|390.43|5
1721189340000|2024-07-17 04:09:00|392.45|390.45|392.55|390.55|392.55|390.55|392.45|390.45|7
1721189350000|2024-07-17 04:09:10|392.56|390.56|392.71|390.71|392.71|390.71|392.55|390.55|4
1721189360000|2024-07-17 04:09:20|392.72|390.72|392.71|390.71|392.74|390.74|392.71|390.71|3
1721189370000|2024-07-17 04:09:30|392.74|390.74|392.72|390.72|392.92|390.92|392.7|390.7|22
1721189380000|2024-07-17 04:09:40|392.74|390.74|392.79|390.79|392.79|390.79|392.71|390.71|12
1721189390000|2024-07-17 04:09:50|392.8|390.8|392.85|390.85|392.85|390.85|392.8|390.8|5
1721189400000|2024-07-17 04:10:00|392.83|390.83|392.81|390.81|392.84|390.84|392.75|390.75|23
1721189410000|2024-07-17 04:10:10|392.78|390.78|392.78|390.78|392.81|390.81|392.77|390.77|7
1721189420000|2024-07-17 04:10:20|392.77|390.77|392.52|390.52|392.78|390.78|392.52|390.52|13
1721189430000|2024-07-17 04:10:30|392.51|390.51|392.39|390.39|392.51|390.51|392.39|390.39|26
1721189440000|2024-07-17 04:10:40|392.37|390.37|392.08|390.08|392.54|390.54|392.08|390.08|23
1721189450000|2024-07-17 04:10:50|392.1|390.1|392.07|390.07|392.1|390.1|392.07|390.07|10
1721189460000|2024-07-17 04:11:00|392.08|390.08|392.32|390.32|392.32|390.32|392.08|390.08|15
1721189470000|2024-07-17 04:11:10|392.4|390.4|392.4|390.4|392.41|390.41|392.38|390.38|13
1721189480000|2024-07-17 04:11:20|392.41|390.41|392.43|390.43|392.43|390.43|392.4|390.4|8
1721189490000|2024-07-17 04:11:30|392.41|390.41|392.44|390.44|392.44|390.44|392.39|390.39|8
1721189500000|2024-07-17 04:11:40|392.49|390.49|392.41|390.41|392.49|390.49|392.38|390.38|16
1721189510000|2024-07-17 04:11:50|392.42|390.42|392.32|390.32|392.42|390.42|392.31|390.31|9
1721189520000|2024-07-17 04:12:00|392.3|390.3|392.26|390.26|392.33|390.33|392.26|390.26|15
1721189530000|2024-07-17 04:12:10|392.27|390.27|392.14|390.14|392.29|390.29|392.14|390.14|17
1721189540000|2024-07-17 04:12:20|392.15|390.15|392.13|390.13|392.17|390.17|392.13|390.13|8
1721189550000|2024-07-17 04:12:30|392.12|390.12|392.11|390.11|392.12|390.12|392.1|390.1|4
1721189560000|2024-07-17 04:12:40|392.1|390.1|392.22|390.22|392.23|390.23|392.09|390.09|19
1721189570000|2024-07-17 04:12:50|392.21|390.21|392.24|390.24|392.28|390.28|392.2|390.2|11
1721189580000|2024-07-17 04:13:00|392.23|390.23|392.19|390.19|392.24|390.24|392.17|390.17|15
1721189590000|2024-07-17 04:13:10|392.21|390.21|392.13|390.13|392.21|390.21|392.13|390.13|9
1721189600000|2024-07-17 04:13:20|392.11|390.11|392.12|390.12|392.36|390.36|392.07|390.07|14
1721189610000|2024-07-17 04:13:30|392.11|390.11|392.11|390.11|392.11|390.11|392.1|390.1|3
1721189620000|2024-07-17 04:13:40|392.12|390.12|392.23|390.23|392.3|390.3|392.12|390.12|15
1721189630000|2024-07-17 04:13:50|392.24|390.24|392.25|390.25|392.26|390.26|392.23|390.23|6
1721189640000|2024-07-17 04:14:00|392.23|390.23|392.22|390.22|392.23|390.23|392.2|390.2|12
1721189650000|2024-07-17 04:14:10|392.21|390.21|392.29|390.29|392.29|390.29|392.18|390.18|16
1721189660000|2024-07-17 04:14:20|392.28|390.28|392.42|390.42|392.43|390.43|392.28|390.28|9
1721189670000|2024-07-17 04:14:30|392.41|390.41|392.51|390.51|392.52|390.52|392.38|390.38|14
1721189680000|2024-07-17 04:14:40|392.5|390.5|392.53|390.53|392.53|390.53|392.5|390.5|13
1721189690000|2024-07-17 04:14:50|392.54|390.54|392.53|390.53|392.55|390.55|392.49|390.49|9
1721189700000|2024-07-17 04:15:00|392.52|390.52|392.71|390.71|392.72|390.72|392.51|390.51|16
1721189710000|2024-07-17 04:15:10|392.72|390.72|392.91|390.91|392.91|390.91|392.72|390.72|15
1721189720000|2024-07-17 04:15:20|392.9|390.9|392.88|390.88|393.01|391.01|392.88|390.88|18
1721189730000|2024-07-17 04:15:30|392.85|390.85|392.51|390.51|392.85|390.85|392.5|390.5|21
1721189740000|2024-07-17 04:15:40|392.5|390.5|392.49|390.49|392.53|390.53|392.44|390.44|20
1721189750000|2024-07-17 04:15:50|392.5|390.5|392.54|390.54|392.54|390.54|392.48|390.48|10
1721189760000|2024-07-17 04:16:00|392.52|390.52|392.3|390.3|392.52|390.52|392.3|390.3|14
1721189770000|2024-07-17 04:16:10|392.29|390.29|392.14|390.14|392.29|390.29|392.13|390.13|7
1721189780000|2024-07-17 04:16:20|392.16|390.16|392.1|390.1|392.16|390.16|392.1|390.1|7
1721189790000|2024-07-17 04:16:30|392.08|390.08|391.96|389.96|392.09|390.09|391.96|389.96|11
1721189800000|2024-07-17 04:16:40|391.95|389.95|391.59|389.59|391.95|389.95|391.59|389.59|11
1721189810000|2024-07-17 04:16:50|391.6|389.6|391.73|389.73|391.78|389.78|391.6|389.6|12
1721189820000|2024-07-17 04:17:00|391.75|389.75|391.79|389.79|391.79|389.79|391.75|389.75|3
1721189830000|2024-07-17 04:17:10|391.73|389.73|391.73|389.73|391.75|389.75|391.71|389.71|11
1721189840000|2024-07-17 04:17:20|391.74|389.74|391.76|389.76|391.8|389.8|391.74|389.74|20
1721189850000|2024-07-17 04:17:30|391.75|389.75|391.6|389.6|391.76|389.76|391.58|389.58|11
1721189860000|2024-07-17 04:17:40|391.59|389.59|391.54|389.54|391.59|389.59|391.54|389.54|2
1721189870000|2024-07-17 04:17:50|391.55|389.55|391.55|389.55|391.59|389.59|391.49|389.49|15
1721189880000|2024-07-17 04:18:00|391.56|389.56|391.71|389.71|391.71|389.71|391.52|389.52|11
1721189890000|2024-07-17 04:18:10|391.83|389.83|391.97|389.97|391.97|389.97|391.83|389.83|6
1721189900000|2024-07-17 04:18:20|391.95|389.95|391.94|389.94|391.95|389.95|391.87|389.87|16
1721189910000|2024-07-17 04:18:30|391.95|389.95|392.05|390.05|392.09|390.09|391.9|389.9|15
1721189920000|2024-07-17 04:18:40|392.06|390.06|391.89|389.89|392.06|390.06|391.88|389.88|14
1721189930000|2024-07-17 04:18:50|391.88|389.88|391.86|389.86|391.88|389.88|391.86|389.86|12
1721189940000|2024-07-17 04:19:00|391.85|389.85|391.66|389.66|391.85|389.85|391.66|389.66|12
1721189950000|2024-07-17 04:19:10|391.65|389.65|391.66|389.66|391.66|389.66|391.64|389.64|6
1721189960000|2024-07-17 04:19:20|391.65|389.65|391.64|389.64|391.65|389.65|391.64|389.64|2
1721189970000|2024-07-17 04:19:30|391.63|389.63|391.63|389.63|391.63|389.63|391.63|389.63|1
1721189980000|2024-07-17 04:19:40|391.58|389.58|391.82|389.82|391.82|389.82|391.58|389.58|6
1721189990000|2024-07-17 04:19:50|391.81|389.81|391.85|389.85|391.85|389.85|391.81|389.81|9
1721190000000|2024-07-17 04:20:00|391.87|389.87|392.16|390.16|392.16|390.16|391.87|389.87|11
1721190010000|2024-07-17 04:20:10|392.23|390.23|392.37|390.37|392.37|390.37|392.2|390.2|16
1721190020000|2024-07-17 04:20:20|392.38|390.38|392.4|390.4|392.59|390.59|392.38|390.38|19
1721190030000|2024-07-17 04:20:30|392.39|390.39|392.31|390.31|392.39|390.39|392.31|390.31|13
1721190040000|2024-07-17 04:20:40|392.29|390.29|392.34|390.34|392.35|390.35|392.27|390.27|14
1721190050000|2024-07-17 04:20:50|392.42|390.42|392.11|390.11|392.42|390.42|392.11|390.11|20
1721190060000|2024-07-17 04:21:00|392.12|390.12|392.3|390.3|392.3|390.3|392.1|390.1|17
1721190070000|2024-07-17 04:21:10|392.28|390.28|392.32|390.32|392.41|390.41|392.28|390.28|14
1721190080000|2024-07-17 04:21:20|392.31|390.31|392.15|390.15|392.36|390.36|392.13|390.13|19
1721190090000|2024-07-17 04:21:30|392.16|390.16|392.02|390.02|392.16|390.16|391.96|389.96|16
1721190100000|2024-07-17 04:21:40|392.03|390.03|391.91|389.91|392.06|390.06|391.91|389.91|16
1721190110000|2024-07-17 04:21:50|391.9|389.9|391.86|389.86|391.9|389.9|391.85|389.85|11
1721190120000|2024-07-17 04:22:00|391.85|389.85|391.83|389.83|391.86|389.86|391.81|389.81|8
1721190130000|2024-07-17 04:22:10|391.84|389.84|391.79|389.79|391.84|389.84|391.79|389.79|6
1721190140000|2024-07-17 04:22:20|391.78|389.78|391.77|389.77|391.81|389.81|391.77|389.77|9
1721190150000|2024-07-17 04:22:30|391.78|389.78|391.8|389.8|391.8|389.8|391.75|389.75|6
1721190160000|2024-07-17 04:22:40|391.81|389.81|391.81|389.81|391.84|389.84|391.8|389.8|9
1721190170000|2024-07-17 04:22:50|391.78|389.78|391.81|389.81|391.81|389.81|391.78|389.78|6
1721190180000|2024-07-17 04:23:00|391.77|389.77|391.97|389.97|391.98|389.98|391.77|389.77|10
1721190190000|2024-07-17 04:23:10|391.98|389.98|391.93|389.93|391.99|389.99|391.93|389.93|12
1721190200000|2024-07-17 04:23:20|391.94|389.94|391.84|389.84|391.94|389.94|391.84|389.84|6
1721190210000|2024-07-17 04:23:30|391.83|389.83|391.83|389.83|391.83|389.83|391.81|389.81|5
1721190220000|2024-07-17 04:23:40|391.82|389.82|391.68|389.68|391.82|389.82|391.68|389.68|14
1721190230000|2024-07-17 04:23:50|391.69|389.69|391.83|389.83|391.83|389.83|391.69|389.69|11
1721190240000|2024-07-17 04:24:00|391.86|389.86|391.95|389.95|391.95|389.95|391.86|389.86|3
1721190250000|2024-07-17 04:24:10|391.99|389.99|392.1|390.1|392.1|390.1|391.99|389.99|5
1721190260000|2024-07-17 04:24:20|392.22|390.22|392.2|390.2|392.22|390.22|392.2|390.2|5
1721190270000|2024-07-17 04:24:30|392.18|390.18|392.22|390.22|392.22|390.22|392.16|390.16|13
1721190280000|2024-07-17 04:24:40|392.28|390.28|392.27|390.27|392.3|390.3|392.21|390.21|8
1721190290000|2024-07-17 04:24:50|392.35|390.35|392.43|390.43|392.43|390.43|392.35|390.35|5
1721190300000|2024-07-17 04:25:00|392.49|390.49|392.63|390.63|392.63|390.63|392.49|390.49|15
1721190310000|2024-07-17 04:25:10|392.6|390.6|392.61|390.61|392.62|390.62|392.56|390.56|11
1721190320000|2024-07-17 04:25:20|392.55|390.55|392.56|390.56|392.57|390.57|392.53|390.53|13
1721190330000|2024-07-17 04:25:30|392.57|390.57|392.81|390.81|392.84|390.84|392.53|390.53|21
1721190340000|2024-07-17 04:25:40|392.77|390.77|392.85|390.85|392.87|390.87|392.77|390.77|15
1721190350000|2024-07-17 04:25:50|392.82|390.82|392.89|390.89|392.91|390.91|392.81|390.81|17
1721190360000|2024-07-17 04:26:00|392.9|390.9|392.87|390.87|392.94|390.94|392.86|390.86|18
1721190370000|2024-07-17 04:26:10|392.85|390.85|392.62|390.62|392.85|390.85|392.59|390.59|16
1721190380000|2024-07-17 04:26:20|392.61|390.61|392.59|390.59|392.61|390.61|392.55|390.55|17
1721190390000|2024-07-17 04:26:30|392.6|390.6|392.54|390.54|392.6|390.6|392.53|390.53|14
1721190400000|2024-07-17 04:26:40|392.55|390.55|392.52|390.52|392.55|390.55|392.52|390.52|12
1721190410000|2024-07-17 04:26:50|392.53|390.53|392.52|390.52|392.54|390.54|392.51|390.51|9
1721190420000|2024-07-17 04:27:00|392.5|390.5|392.53|390.53|392.54|390.54|392.49|390.49|13
1721190430000|2024-07-17 04:27:10|392.54|390.54|392.5|390.5|392.54|390.54|392.48|390.48|10
1721190440000|2024-07-17 04:27:20|392.51|390.51|392.41|390.41|392.51|390.51|392.41|390.41|10
1721190450000|2024-07-17 04:27:30|392.38|390.38|392.42|390.42|392.42|390.42|392.35|390.35|14
1721190460000|2024-07-17 04:27:40|392.37|390.37|392.39|390.39|392.39|390.39|392.35|390.35|10
1721190470000|2024-07-17 04:27:50|392.4|390.4|392.51|390.51|392.52|390.52|392.4|390.4|10
1721190480000|2024-07-17 04:28:00|392.52|390.52|392.52|390.52|392.58|390.58|392.51|390.51|12
1721190490000|2024-07-17 04:28:10|392.53|390.53|392.56|390.56|392.58|390.58|392.53|390.53|14
1721190500000|2024-07-17 04:28:20|392.57|390.57|392.5|390.5|392.58|390.58|392.5|390.5|8
1721190510000|2024-07-17 04:28:30|392.49|390.49|392.43|390.43|392.5|390.5|392.41|390.41|11
1721190520000|2024-07-17 04:28:40|392.44|390.44|392.38|390.38|392.44|390.44|392.36|390.36|13
1721190530000|2024-07-17 04:28:50|392.39|390.39|392.42|390.42|392.42|390.42|392.38|390.38|10
1721190540000|2024-07-17 04:29:00|392.41|390.41|392.06|390.06|392.42|390.42|392.06|390.06|16
1721190550000|2024-07-17 04:29:10|392.05|390.05|391.96|389.96|392.06|390.06|391.93|389.93|6
1721190560000|2024-07-17 04:29:20|392.01|390.01|391.93|389.93|392.02|390.02|391.93|389.93|7
1721190570000|2024-07-17 04:29:30|391.97|389.97|392.04|390.04|392.04|390.04|391.97|389.97|3
1721190580000|2024-07-17 04:29:40|392.07|390.07|392|390|392.08|390.08|391.98|389.98|9
1721190590000|2024-07-17 04:29:50|391.97|389.97|391.9|389.9|391.97|389.97|391.9|389.9|7
1721190600000|2024-07-17 04:30:00|391.92|389.92|391.85|389.85|391.93|389.93|391.84|389.84|12
1721190610000|2024-07-17 04:30:10|391.87|389.87|391.94|389.94|391.94|389.94|391.87|389.87|6
1721190620000|2024-07-17 04:30:20|391.88|389.88|391.92|389.92|391.92|389.92|391.84|389.84|13
1721190630000|2024-07-17 04:30:30|391.91|389.91|391.68|389.68|391.91|389.91|391.68|389.68|17
1721190640000|2024-07-17 04:30:40|391.66|389.66|391.56|389.56|391.66|389.66|391.56|389.56|7
1721190650000|2024-07-17 04:30:50|391.58|389.58|391.51|389.51|391.59|389.59|391.41|389.41|14
1721190660000|2024-07-17 04:31:00|391.48|389.48|391.55|389.55|391.55|389.55|391.42|389.42|11
1721190670000|2024-07-17 04:31:10|391.51|389.51|391.43|389.43|391.65|389.65|391.43|389.43|12
1721190680000|2024-07-17 04:31:20|391.39|389.39|391.58|389.58|391.6|389.6|391.39|389.39|7
1721190690000|2024-07-17 04:31:30|391.56|389.56|391.58|389.58|391.58|389.58|391.54|389.54|4
1721190700000|2024-07-17 04:31:40|391.66|389.66|391.43|389.43|391.66|389.66|391.43|389.43|11
1721190710000|2024-07-17 04:31:50|391.39|389.39|391.16|389.16|391.4|389.4|391.16|389.16|11
1721190720000|2024-07-17 04:32:00|391.11|389.11|391.06|389.06|391.13|389.13|391.05|389.05|9
1721190730000|2024-07-17 04:32:10|391.03|389.03|391.12|389.12|391.22|389.22|390.96|388.96|10
1721190740000|2024-07-17 04:32:20|391.08|389.08|391.22|389.22|391.22|389.22|391.06|389.06|7
1721190750000|2024-07-17 04:32:30|391.23|389.23|391.22|389.22|391.26|389.26|391.22|389.22|5
1721190760000|2024-07-17 04:32:40|391.15|389.15|391.11|389.11|391.15|389.15|391.11|389.11|2
1721190770000|2024-07-17 04:32:50|391.06|389.06|390.88|388.88|391.06|389.06|390.88|388.88|13
1721190780000|2024-07-17 04:33:00|390.84|388.84|390.81|388.81|390.84|388.84|390.81|388.81|2
1721190790000|2024-07-17 04:33:10|390.85|388.85|390.79|388.79|390.85|388.85|390.79|388.79|3
1721190800000|2024-07-17 04:33:20|390.81|388.81|390.62|388.62|390.81|388.81|390.62|388.62|14
1721190810000|2024-07-17 04:33:30|390.6|388.6|390.51|388.51|390.6|388.6|390.51|388.51|3
1721190820000|2024-07-17 04:33:40|390.49|388.49|390.39|388.39|390.49|388.49|390.34|388.34|11
1721190830000|2024-07-17 04:33:50|390.36|388.36|390.38|388.38|390.41|388.41|390.34|388.34|4
1721190840000|2024-07-17 04:34:00|390.34|388.34|390.45|388.45|390.47|388.47|390.31|388.31|8
1721190850000|2024-07-17 04:34:10|390.43|388.43|390.43|388.43|390.46|388.46|390.29|388.29|10
1721190860000|2024-07-17 04:34:20|390.45|388.45|390.52|388.52|390.52|388.52|390.45|388.45|4
1721190870000|2024-07-17 04:34:30|390.58|388.58|390.65|388.65|390.66|388.66|390.58|388.58|3
1721190880000|2024-07-17 04:34:40|390.64|388.64|390.54|388.54|390.64|388.64|390.51|388.51|7
1721190900000|2024-07-17 04:35:00|390.5|388.5|390.63|388.63|390.66|388.66|390.5|388.5|8
1721190910000|2024-07-17 04:35:10|390.6|388.6|390.39|388.39|390.6|388.6|390.28|388.28|16
1721190920000|2024-07-17 04:35:20|390.41|388.41|390.53|388.53|390.53|388.53|390.41|388.41|7
1721190930000|2024-07-17 04:35:30|390.54|388.54|390.73|388.73|390.73|388.73|390.54|388.54|9
1721190940000|2024-07-17 04:35:40|390.78|388.78|390.89|388.89|390.91|388.91|390.78|388.78|8
1721190950000|2024-07-17 04:35:50|390.86|388.86|390.86|388.86|390.94|388.94|390.82|388.82|15
1721190960000|2024-07-17 04:36:00|390.84|388.84|390.62|388.62|390.84|388.84|390.61|388.61|13
1721190970000|2024-07-17 04:36:10|390.63|388.63|390.61|388.61|390.63|388.63|390.58|388.58|9
1721190980000|2024-07-17 04:36:20|390.63|388.63|390.69|388.69|390.76|388.76|390.63|388.63|17
1721190990000|2024-07-17 04:36:30|390.7|388.7|390.77|388.77|390.82|388.82|390.68|388.68|12
1721191000000|2024-07-17 04:36:40|390.79|388.79|390.75|388.75|390.83|388.83|390.72|388.72|12
1721191010000|2024-07-17 04:36:50|390.86|388.86|390.69|388.69|390.86|388.86|390.64|388.64|14
1721191020000|2024-07-17 04:37:00|390.7|388.7|390.76|388.76|390.77|388.77|390.7|388.7|6
1721191030000|2024-07-17 04:37:10|390.77|388.77|390.84|388.84|390.9|388.9|390.76|388.76|13
1721191040000|2024-07-17 04:37:20|390.9|388.9|390.87|388.87|390.95|388.95|390.87|388.87|8
1721191050000|2024-07-17 04:37:30|390.92|388.92|390.92|388.92|390.95|388.95|390.9|388.9|9
1721191060000|2024-07-17 04:37:40|390.93|388.93|390.91|388.91|390.94|388.94|390.91|388.91|4
1721191070000|2024-07-17 04:37:50|390.89|388.89|391.06|389.06|391.06|389.06|390.89|388.89|7
1721191080000|2024-07-17 04:38:00|391.11|389.11|391.13|389.13|391.13|389.13|391.07|389.07|7
1721191090000|2024-07-17 04:38:10|391.16|389.16|391.22|389.22|391.24|389.24|391.16|389.16|12
1721191100000|2024-07-17 04:38:20|391.19|389.19|391.19|389.19|391.22|389.22|391.08|389.08|14
1721191110000|2024-07-17 04:38:30|391.22|389.22|391.36|389.36|391.39|389.39|391.21|389.21|9
1721191120000|2024-07-17 04:38:40|391.38|389.38|391.37|389.37|391.41|389.41|391.35|389.35|14
1721191130000|2024-07-17 04:38:50|391.35|389.35|391.41|389.41|391.44|389.44|391.35|389.35|12
1721191140000|2024-07-17 04:39:00|391.42|389.42|391.56|389.56|391.56|389.56|391.42|389.42|10
1721191150000|2024-07-17 04:39:10|391.54|389.54|391.43|389.43|391.54|389.54|391.43|389.43|9
1721191160000|2024-07-17 04:39:20|391.44|389.44|391.57|389.57|391.57|389.57|391.44|389.44|4
1721191170000|2024-07-17 04:39:30|391.59|389.59|391.6|389.6|391.6|389.6|391.59|389.59|12
1721191180000|2024-07-17 04:39:40|391.62|389.62|391.56|389.56|391.62|389.62|391.56|389.56|8
1721191190000|2024-07-17 04:39:50|391.54|389.54|391.67|389.67|391.67|389.67|391.54|389.54|9
1721191200000|2024-07-17 04:40:00|391.63|389.63|391.58|389.58|391.66|389.66|391.58|389.58|12
1721191210000|2024-07-17 04:40:10|391.51|389.51|391.58|389.58|391.58|389.58|391.44|389.44|25
1721191220000|2024-07-17 04:40:20|391.59|389.59|391.42|389.42|391.7|389.7|391.42|389.42|23
1721191230000|2024-07-17 04:40:30|391.4|389.4|391.2|389.2|391.41|389.41|391.14|389.14|22
1721191240000|2024-07-17 04:40:40|391.3|389.3|391.48|389.48|391.48|389.48|391.3|389.3|9
1721191250000|2024-07-17 04:40:50|391.43|389.43|391.44|389.44|391.47|389.47|391.43|389.43|6
1721191260000|2024-07-17 04:41:00|391.43|389.43|391.32|389.32|391.44|389.44|391.3|389.3|15
1721191270000|2024-07-17 04:41:10|391.27|389.27|391.14|389.14|391.27|389.27|391.11|389.11|17
1721191280000|2024-07-17 04:41:20|391.13|389.13|391.34|389.34|391.34|389.34|391.13|389.13|10
1721191290000|2024-07-17 04:41:30|391.35|389.35|391.35|389.35|391.53|389.53|391.34|389.34|15
1721191300000|2024-07-17 04:41:40|391.36|389.36|391.47|389.47|391.5|389.5|391.36|389.36|6
1721191310000|2024-07-17 04:41:50|391.49|389.49|391.36|389.36|391.49|389.49|391.36|389.36|13
1721191320000|2024-07-17 04:42:00|391.38|389.38|391.39|389.39|391.44|389.44|391.37|389.37|12
1721191330000|2024-07-17 04:42:10|391.4|389.4|391.39|389.39|391.51|389.51|391.39|389.39|19
1721191340000|2024-07-17 04:42:20|391.4|389.4|391.43|389.43|391.43|389.43|391.26|389.26|18
1721191350000|2024-07-17 04:42:30|391.44|389.44|391.6|389.6|391.6|389.6|391.44|389.44|8
1721191360000|2024-07-17 04:42:40|391.57|389.57|391.59|389.59|391.6|389.6|391.57|389.57|8
1721191370000|2024-07-17 04:42:50|391.61|389.61|391.6|389.6|391.61|389.61|391.57|389.57|7
1721191380000|2024-07-17 04:43:00|391.61|389.61|391.78|389.78|391.78|389.78|391.59|389.59|10
1721191390000|2024-07-17 04:43:10|391.77|389.77|391.79|389.79|391.81|389.81|391.66|389.66|15
1721191400000|2024-07-17 04:43:20|391.78|389.78|391.67|389.67|391.78|389.78|391.66|389.66|13
1721191410000|2024-07-17 04:43:30|391.62|389.62|391.65|389.65|391.65|389.65|391.6|389.6|9
1721191420000|2024-07-17 04:43:40|391.62|389.62|391.56|389.56|391.64|389.64|391.56|389.56|9
1721191430000|2024-07-17 04:43:50|391.54|389.54|391.33|389.33|391.54|389.54|391.32|389.32|18
1721191440000|2024-07-17 04:44:00|391.31|389.31|391.27|389.27|391.33|389.33|391.25|389.25|13
1721191450000|2024-07-17 04:44:10|391.3|389.3|391.43|389.43|391.49|389.49|391.3|389.3|18
1721191460000|2024-07-17 04:44:20|391.44|389.44|391.31|389.31|391.44|389.44|391.31|389.31|21
1721191470000|2024-07-17 04:44:30|391.3|389.3|391.17|389.17|391.3|389.3|391.14|389.14|15
1721191480000|2024-07-17 04:44:40|391.19|389.19|391.27|389.27|391.32|389.32|391.18|389.18|14
1721191490000|2024-07-17 04:44:50|391.26|389.26|391.33|389.33|391.33|389.33|391.24|389.24|17
1721191500000|2024-07-17 04:45:00|391.32|389.32|391.28|389.28|391.34|389.34|391.19|389.19|17
1721191510000|2024-07-17 04:45:10|391.32|389.32|391.24|389.24|391.34|389.34|391.22|389.22|18
1721191520000|2024-07-17 04:45:20|391.23|389.23|391.36|389.36|391.38|389.38|391.21|389.21|14
1721191530000|2024-07-17 04:45:30|391.35|389.35|391.37|389.37|391.37|389.37|391.24|389.24|14
1721191540000|2024-07-17 04:45:40|391.36|389.36|391.43|389.43|391.43|389.43|391.36|389.36|5
1721191550000|2024-07-17 04:45:50|391.4|389.4|391.25|389.25|391.4|389.4|391.23|389.23|11
1721191560000|2024-07-17 04:46:00|391.26|389.26|391.39|389.39|391.39|389.39|391.26|389.26|9
1721191570000|2024-07-17 04:46:10|391.46|389.46|391.42|389.42|391.55|389.55|391.42|389.42|17
1721191580000|2024-07-17 04:46:20|391.43|389.43|391.44|389.44|391.44|389.44|391.43|389.43|4
1721191590000|2024-07-17 04:46:30|391.43|389.43|391.32|389.32|391.44|389.44|391.31|389.31|12
1721191600000|2024-07-17 04:46:40|391.31|389.31|391.22|389.22|391.31|389.31|391.16|389.16|9
1721191610000|2024-07-17 04:46:50|391.23|389.23|391.22|389.22|391.24|389.24|391.22|389.22|6
1721191620000|2024-07-17 04:47:00|391.23|389.23|391.23|389.23|391.25|389.25|391.21|389.21|4
1721191630000|2024-07-17 04:47:10|391.19|389.19|391.18|389.18|391.25|389.25|391.18|389.18|10
1721191640000|2024-07-17 04:47:20|391.16|389.16|391.02|389.02|391.16|389.16|391.02|389.02|9
1721191650000|2024-07-17 04:47:30|391.01|389.01|391.19|389.19|391.19|389.19|391.01|389.01|11
1721191660000|2024-07-17 04:47:40|391.17|389.17|391.22|389.22|391.22|389.22|391.14|389.14|4
1721191670000|2024-07-17 04:47:50|391.25|389.25|391.37|389.37|391.39|389.39|391.25|389.25|14
1721191680000|2024-07-17 04:48:00|391.38|389.38|391.69|389.69|391.69|389.69|391.37|389.37|19
1721191690000|2024-07-17 04:48:10|391.74|389.74|391.53|389.53|391.77|389.77|391.48|389.48|19
1721191700000|2024-07-17 04:48:20|391.51|389.51|391.5|389.5|391.58|389.58|391.49|389.49|20
1721191710000|2024-07-17 04:48:30|391.51|389.51|391.39|389.39|391.52|389.52|391.39|389.39|10
1721191720000|2024-07-17 04:48:40|391.41|389.41|391.59|389.59|391.59|389.59|391.41|389.41|14
1721191730000|2024-07-17 04:48:50|391.6|389.6|391.62|389.62|391.73|389.73|391.57|389.57|12
1721191740000|2024-07-17 04:49:00|391.63|389.63|391.62|389.62|391.64|389.64|391.56|389.56|18
1721191750000|2024-07-17 04:49:10|391.64|389.64|391.93|389.93|391.93|389.93|391.62|389.62|20
1721191760000|2024-07-17 04:49:20|391.89|389.89|391.79|389.79|391.92|389.92|391.74|389.74|17
1721191770000|2024-07-17 04:49:30|391.78|389.78|391.79|389.79|391.81|389.81|391.76|389.76|8
1721191780000|2024-07-17 04:49:40|391.78|389.78|391.56|389.56|391.78|389.78|391.56|389.56|24
1721191790000|2024-07-17 04:49:50|391.58|389.58|391.61|389.61|391.62|389.62|391.54|389.54|11
1721191800000|2024-07-17 04:50:00|391.6|389.6|391.64|389.64|391.66|389.66|391.56|389.56|18
1721191810000|2024-07-17 04:50:10|391.65|389.65|391.62|389.62|391.65|389.65|391.62|389.62|10
1721191820000|2024-07-17 04:50:20|391.61|389.61|391.61|389.61|391.63|389.63|391.56|389.56|15
1721191830000|2024-07-17 04:50:30|391.62|389.62|391.63|389.63|391.67|389.67|391.6|389.6|7
1721191840000|2024-07-17 04:50:40|391.67|389.67|391.53|389.53|391.67|389.67|391.53|389.53|16
1721191850000|2024-07-17 04:50:50|391.52|389.52|391.54|389.54|391.54|389.54|391.5|389.5|9
1721191860000|2024-07-17 04:51:00|391.53|389.53|391.51|389.51|391.58|389.58|391.51|389.51|13
1721191870000|2024-07-17 04:51:10|391.52|389.52|391.56|389.56|391.56|389.56|391.5|389.5|7
1721191880000|2024-07-17 04:51:20|391.57|389.57|391.68|389.68|391.72|389.72|391.57|389.57|21
1721191890000|2024-07-17 04:51:30|391.69|389.69|391.75|389.75|391.77|389.77|391.69|389.69|13
1721191900000|2024-07-17 04:51:40|391.77|389.77|392.01|390.01|392.01|390.01|391.77|389.77|14
1721191910000|2024-07-17 04:51:50|392.02|390.02|392.11|390.11|392.13|390.13|392.02|390.02|13
1721191920000|2024-07-17 04:52:00|392.13|390.13|392.05|390.05|392.13|390.13|392.02|390.02|17
1721191930000|2024-07-17 04:52:10|392.06|390.06|392.29|390.29|392.29|390.29|392.06|390.06|14
1721191940000|2024-07-17 04:52:20|392.3|390.3|392.4|390.4|392.4|390.4|392.27|390.27|19
1721191950000|2024-07-17 04:52:30|392.42|390.42|392.42|390.42|392.46|390.46|392.41|390.41|19
1721191960000|2024-07-17 04:52:40|392.45|390.45|392.54|390.54|392.55|390.55|392.45|390.45|17
1721191970000|2024-07-17 04:52:50|392.55|390.55|392.63|390.63|392.64|390.64|392.49|390.49|12
1721191980000|2024-07-17 04:53:00|392.61|390.61|392.54|390.54|392.63|390.63|392.46|390.46|19
1721191990000|2024-07-17 04:53:10|392.56|390.56|392.62|390.62|392.62|390.62|392.52|390.52|19
1721192000000|2024-07-17 04:53:20|392.61|390.61|392.72|390.72|392.76|390.76|392.57|390.57|17
1721192010000|2024-07-17 04:53:30|392.78|390.78|392.8|390.8|392.8|390.8|392.77|390.77|17
1721192020000|2024-07-17 04:53:40|392.79|390.79|392.76|390.76|392.93|390.93|392.7|390.7|26
1721192030000|2024-07-17 04:53:50|392.75|390.75|392.66|390.66|392.75|390.75|392.66|390.66|12
1721192040000|2024-07-17 04:54:00|392.67|390.67|392.5|390.5|392.68|390.68|392.5|390.5|16
1721192050000|2024-07-17 04:54:10|392.55|390.55|392.61|390.61|392.66|390.66|392.55|390.55|12
1721192060000|2024-07-17 04:54:20|392.62|390.62|392.5|390.5|392.65|390.65|392.45|390.45|20
1721192070000|2024-07-17 04:54:30|392.46|390.46|392.58|390.58|392.6|390.6|392.45|390.45|12
1721192080000|2024-07-17 04:54:40|392.57|390.57|392.42|390.42|392.6|390.6|392.42|390.42|16
1721192090000|2024-07-17 04:54:50|392.56|390.56|392.63|390.63|392.72|390.72|392.56|390.56|8
1721192100000|2024-07-17 04:55:00|392.64|390.64|392.55|390.55|392.66|390.66|392.54|390.54|8
1721192110000|2024-07-17 04:55:10|392.57|390.57|392.54|390.54|392.57|390.57|392.53|390.53|4
1721192120000|2024-07-17 04:55:20|392.53|390.53|392.58|390.58|392.58|390.58|392.46|390.46|11
1721192130000|2024-07-17 04:55:30|392.56|390.56|392.67|390.67|392.67|390.67|392.56|390.56|9
1721192140000|2024-07-17 04:55:40|392.68|390.68|392.81|390.81|392.81|390.81|392.68|390.68|6
1721192150000|2024-07-17 04:55:50|392.82|390.82|392.95|390.95|392.95|390.95|392.81|390.81|7
1721192160000|2024-07-17 04:56:00|392.97|390.97|392.94|390.94|393.08|391.08|392.91|390.91|16
1721192170000|2024-07-17 04:56:10|392.95|390.95|393.06|391.06|393.07|391.07|392.95|390.95|13
1721192180000|2024-07-17 04:56:20|393|391|392.97|390.97|393|391|392.91|390.91|19
1721192190000|2024-07-17 04:56:30|392.96|390.96|393|391|393|391|392.93|390.93|12
1721192200000|2024-07-17 04:56:40|393.01|391.01|393.06|391.06|393.06|391.06|393.01|391.01|6
1721192210000|2024-07-17 04:56:50|393.05|391.05|393.04|391.04|393.05|391.05|392.94|390.94|14
1721192220000|2024-07-17 04:57:00|393.03|391.03|393.07|391.07|393.07|391.07|393.01|391.01|13
1721192230000|2024-07-17 04:57:10|393.08|391.08|393.08|391.08|393.08|391.08|393.05|391.05|6
1721192240000|2024-07-17 04:57:20|393.06|391.06|393.09|391.09|393.09|391.09|393.06|391.06|3
1721192250000|2024-07-17 04:57:30|393.08|391.08|393.13|391.13|393.16|391.16|393.04|391.04|9
1721192260000|2024-07-17 04:57:40|393.11|391.11|393.11|391.11|393.12|391.12|393.04|391.04|14
1721192270000|2024-07-17 04:57:50|393.1|391.1|393.29|391.29|393.29|391.29|393.1|391.1|13
1721192280000|2024-07-17 04:58:00|393.3|391.3|393.22|391.22|393.3|391.3|393.22|391.22|10
1721192290000|2024-07-17 04:58:10|393.23|391.23|393.31|391.31|393.32|391.32|393.23|391.23|9
1721192300000|2024-07-17 04:58:20|393.33|391.33|393.35|391.35|393.36|391.36|393.33|391.33|6
1721192310000|2024-07-17 04:58:30|393.33|391.33|393.43|391.43|393.43|391.43|393.32|391.32|10
1721192320000|2024-07-17 04:58:40|393.44|391.44|393.46|391.46|393.47|391.47|393.43|391.43|11
1721192330000|2024-07-17 04:58:50|393.47|391.47|393.53|391.53|393.53|391.53|393.46|391.46|10
1721192340000|2024-07-17 04:59:00|393.54|391.54|393.52|391.52|393.54|391.54|393.49|391.49|10
1721192350000|2024-07-17 04:59:10|393.49|391.49|393.55|391.55|393.55|391.55|393.46|391.46|15
1721192360000|2024-07-17 04:59:20|393.54|391.54|393.5|391.5|393.55|391.55|393.48|391.48|11
1721192370000|2024-07-17 04:59:30|393.49|391.49|393.41|391.41|393.49|391.49|393.41|391.41|8
1721192380000|2024-07-17 04:59:40|393.39|391.39|393.39|391.39|393.46|391.46|393.34|391.34|9
1721192390000|2024-07-17 04:59:50|393.4|391.4|393.36|391.36|393.4|391.4|393.36|391.36|6
1721192400000|2024-07-17 05:00:00|393.37|391.37|393.54|391.54|393.54|391.54|393.36|391.36|10
1721192410000|2024-07-17 05:00:10|393.62|391.62|393.52|391.52|393.62|391.62|393.52|391.52|16
1721192420000|2024-07-17 05:00:20|393.53|391.53|393.39|391.39|393.53|391.53|393.39|391.39|16
1721192430000|2024-07-17 05:00:30|393.38|391.38|393.46|391.46|393.49|391.49|393.35|391.35|17
1721192440000|2024-07-17 05:00:40|393.45|391.45|393.49|391.49|393.56|391.56|393.45|391.45|21
1721192450000|2024-07-17 05:00:50|393.5|391.5|393.49|391.49|393.53|391.53|393.48|391.48|15
1721192460000|2024-07-17 05:01:00|393.5|391.5|393.44|391.44|393.5|391.5|393.43|391.43|8
1721192470000|2024-07-17 05:01:10|393.45|391.45|393.4|391.4|393.45|391.45|393.4|391.4|10
1721192480000|2024-07-17 05:01:20|393.39|391.39|393.38|391.38|393.43|391.43|393.36|391.36|14
1721192490000|2024-07-17 05:01:30|393.39|391.39|392.96|390.96|393.39|391.39|392.96|390.96|17
1721192500000|2024-07-17 05:01:40|392.95|390.95|393.02|391.02|393.11|391.11|392.92|390.92|13
1721192510000|2024-07-17 05:01:50|393.04|391.04|392.98|390.98|393.04|391.04|392.9|390.9|17
1721192520000|2024-07-17 05:02:00|393|391|393.01|391.01|393.01|391.01|392.91|390.91|19
1721192530000|2024-07-17 05:02:10|392.99|390.99|392.96|390.96|392.99|390.99|392.87|390.87|13
1721192540000|2024-07-17 05:02:20|392.94|390.94|393.16|391.16|393.16|391.16|392.91|390.91|19
1721192550000|2024-07-17 05:02:30|393.15|391.15|393.15|391.15|393.3|391.3|393.15|391.15|12
1721192560000|2024-07-17 05:02:40|393.16|391.16|392.96|390.96|393.16|391.16|392.94|390.94|13
1721192570000|2024-07-17 05:02:50|392.97|390.97|392.99|390.99|392.99|390.99|392.97|390.97|3
1721192580000|2024-07-17 05:03:00|393.14|391.14|393.12|391.12|393.14|391.14|393.08|391.08|11
1721192590000|2024-07-17 05:03:10|393.1|391.1|393.07|391.07|393.1|391.1|393.01|391.01|7
1721192600000|2024-07-17 05:03:20|393.06|391.06|392.99|390.99|393.07|391.07|392.9|390.9|10
1721192610000|2024-07-17 05:03:30|393|391|392.86|390.86|393.11|391.11|392.84|390.84|20
1721192620000|2024-07-17 05:03:40|392.83|390.83|392.88|390.88|392.88|390.88|392.83|390.83|5
1721192630000|2024-07-17 05:03:50|392.9|390.9|392.68|390.68|392.9|390.9|392.68|390.68|12
1721192640000|2024-07-17 05:04:00|392.69|390.69|392.53|390.53|392.69|390.69|392.53|390.53|11
1721192650000|2024-07-17 05:04:10|392.54|390.54|392.53|390.53|392.54|390.54|392.53|390.53|6
1721192660000|2024-07-17 05:04:20|392.54|390.54|392.81|390.81|392.81|390.81|392.54|390.54|7
1721192670000|2024-07-17 05:04:30|392.82|390.82|392.81|390.81|392.82|390.82|392.75|390.75|8
1721192680000|2024-07-17 05:04:40|392.82|390.82|392.74|390.74|392.82|390.82|392.73|390.73|14
1721192690000|2024-07-17 05:04:50|392.73|390.73|392.65|390.65|392.74|390.74|392.65|390.65|6
1721192700000|2024-07-17 05:05:00|392.66|390.66|392.7|390.7|392.7|390.7|392.66|390.66|11
1721192710000|2024-07-17 05:05:10|392.97|390.97|393.08|391.08|393.19|391.19|392.97|390.97|13
1721192720000|2024-07-17 05:05:20|393.07|391.07|392.9|390.9|393.07|391.07|392.87|390.87|20
1721192730000|2024-07-17 05:05:30|392.89|390.89|392.95|390.95|392.97|390.97|392.89|390.89|12
1721192740000|2024-07-17 05:05:40|392.94|390.94|392.77|390.77|392.94|390.94|392.77|390.77|14
1721192750000|2024-07-17 05:05:50|392.8|390.8|392.79|390.79|392.88|390.88|392.74|390.74|17
1721192760000|2024-07-17 05:06:00|392.8|390.8|392.77|390.77|392.85|390.85|392.77|390.77|13
1721192770000|2024-07-17 05:06:10|392.75|390.75|393.13|391.13|393.21|391.21|392.73|390.73|16
1721192780000|2024-07-17 05:06:20|393.16|391.16|393.04|391.04|393.16|391.16|393.02|391.02|11
1721192790000|2024-07-17 05:06:30|393.03|391.03|393|391|393.03|391.03|392.99|390.99|8
1721192800000|2024-07-17 05:06:40|393.01|391.01|392.96|390.96|393.01|391.01|392.96|390.96|11
1721192810000|2024-07-17 05:06:50|392.94|390.94|393.14|391.14|393.14|391.14|392.93|390.93|10
1721192820000|2024-07-17 05:07:00|393.13|391.13|393.3|391.3|393.3|391.3|393.13|391.13|9
1721192830000|2024-07-17 05:07:10|393.31|391.31|393.58|391.58|393.58|391.58|393.3|391.3|18
1721192840000|2024-07-17 05:07:20|393.66|391.66|393.42|391.42|393.66|391.66|393.35|391.35|12
1721192850000|2024-07-17 05:07:30|393.43|391.43|393.39|391.39|393.47|391.47|393.37|391.37|7
1721192860000|2024-07-17 05:07:40|393.4|391.4|393.59|391.59|393.62|391.62|393.4|391.4|18
1721192870000|2024-07-17 05:07:50|393.6|391.6|393.48|391.48|393.64|391.64|393.48|391.48|16
1721192880000|2024-07-17 05:08:00|393.47|391.47|393.56|391.56|393.66|391.66|393.43|391.43|20
1721192890000|2024-07-17 05:08:10|393.57|391.57|393.55|391.55|393.62|391.62|393.49|391.49|17
1721192900000|2024-07-17 05:08:20|393.5|391.5|393.37|391.37|393.51|391.51|393.33|391.33|18
1721192910000|2024-07-17 05:08:30|393.33|391.33|393.33|391.33|393.37|391.37|393.33|391.33|15
1721192920000|2024-07-17 05:08:40|393.34|391.34|393.41|391.41|393.41|391.41|393.31|391.31|6
1721192930000|2024-07-17 05:08:50|393.49|391.49|393.45|391.45|393.5|391.5|393.43|391.43|15
1721192940000|2024-07-17 05:09:00|393.44|391.44|393.4|391.4|393.44|391.44|393.38|391.38|13
1721192950000|2024-07-17 05:09:10|393.39|391.39|393.4|391.4|393.4|391.4|393.35|391.35|8
1721192960000|2024-07-17 05:09:20|393.37|391.37|393.32|391.32|393.39|391.39|393.32|391.32|13
1721192970000|2024-07-17 05:09:30|393.33|391.33|393.35|391.35|393.37|391.37|393.29|391.29|18
1721192980000|2024-07-17 05:09:40|393.34|391.34|393.38|391.38|393.39|391.39|393.34|391.34|7
1721193000000|2024-07-17 05:10:00|393.36|391.36|393.46|391.46|393.54|391.54|393.36|391.36|13
1721193010000|2024-07-17 05:10:10|393.47|391.47|393.31|391.31|393.47|391.47|393.22|391.22|20
1721193020000|2024-07-17 05:10:20|393.32|391.32|393.35|391.35|393.35|391.35|393.29|391.29|7
1721193030000|2024-07-17 05:10:30|393.34|391.34|393.36|391.36|393.36|391.36|393.29|391.29|9
1721193040000|2024-07-17 05:10:40|393.32|391.32|393.36|391.36|393.36|391.36|393.25|391.25|10
1721193050000|2024-07-17 05:10:50|393.3|391.3|393.2|391.2|393.36|391.36|393.2|391.2|22
1721193060000|2024-07-17 05:11:00|393.22|391.22|393.22|391.22|393.25|391.25|393.22|391.22|17
1721193070000|2024-07-17 05:11:10|393.23|391.23|393.23|391.23|393.25|391.25|393.17|391.17|10
1721193080000|2024-07-17 05:11:20|393.22|391.22|393.19|391.19|393.25|391.25|393.19|391.19|9
1721193090000|2024-07-17 05:11:30|393.21|391.21|393.22|391.22|393.25|391.25|393.18|391.18|8
1721193100000|2024-07-17 05:11:40|393.2|391.2|393.35|391.35|393.37|391.37|393.2|391.2|7
1721193110000|2024-07-17 05:11:50|393.33|391.33|393.29|391.29|393.36|391.36|393.29|391.29|10
1721193120000|2024-07-17 05:12:00|393.3|391.3|393.42|391.42|393.42|391.42|393.3|391.3|7
1721193130000|2024-07-17 05:12:10|393.43|391.43|393.38|391.38|393.44|391.44|393.35|391.35|16
1721193140000|2024-07-17 05:12:20|393.42|391.42|393.3|391.3|393.43|391.43|393.3|391.3|16
1721193150000|2024-07-17 05:12:30|393.32|391.32|393.27|391.27|393.38|391.38|393.18|391.18|23
1721193160000|2024-07-17 05:12:40|393.3|391.3|393.35|391.35|393.36|391.36|393.27|391.27|21
1721193170000|2024-07-17 05:12:50|393.36|391.36|393.29|391.29|393.36|391.36|393.27|391.27|13
1721193180000|2024-07-17 05:13:00|393.3|391.3|393.33|391.33|393.34|391.34|393.28|391.28|19
1721193190000|2024-07-17 05:13:10|393.36|391.36|393.44|391.44|393.45|391.45|393.36|391.36|13
1721193200000|2024-07-17 05:13:20|393.41|391.41|393.6|391.6|393.64|391.64|393.41|391.41|12
1721193210000|2024-07-17 05:13:30|393.61|391.61|393.58|391.58|393.7|391.7|393.57|391.57|22
1721193220000|2024-07-17 05:13:40|393.57|391.57|393.56|391.56|393.64|391.64|393.54|391.54|9
1721193230000|2024-07-17 05:13:50|393.62|391.62|393.61|391.61|393.62|391.62|393.53|391.53|12
1721193240000|2024-07-17 05:14:00|393.58|391.58|393.66|391.66|393.7|391.7|393.58|391.58|6
1721193250000|2024-07-17 05:14:10|393.65|391.65|393.73|391.73|393.74|391.74|393.56|391.56|10
1721193260000|2024-07-17 05:14:20|393.71|391.71|393.73|391.73|393.8|391.8|393.71|391.71|18
1721193270000|2024-07-17 05:14:30|393.74|391.74|393.76|391.76|393.86|391.86|393.74|391.74|14
1721193280000|2024-07-17 05:14:40|393.78|391.78|393.89|391.89|393.95|391.95|393.78|391.78|13
1721193290000|2024-07-17 05:14:50|393.87|391.87|393.91|391.91|393.98|391.98|393.84|391.84|12
1721193300000|2024-07-17 05:15:00|393.86|391.86|393.84|391.84|393.87|391.87|393.69|391.69|15
1721193310000|2024-07-17 05:15:10|393.85|391.85|393.86|391.86|393.99|391.99|393.8|391.8|15
1721193320000|2024-07-17 05:15:20|393.87|391.87|393.88|391.88|393.94|391.94|393.87|391.87|21
1721193330000|2024-07-17 05:15:30|393.87|391.87|393.82|391.82|393.88|391.88|393.82|391.82|7
1721193340000|2024-07-17 05:15:40|393.77|391.77|393.26|391.26|393.77|391.77|393.24|391.24|22
1721193350000|2024-07-17 05:15:50|393.27|391.27|393.17|391.17|393.29|391.29|393.16|391.16|24
1721193360000|2024-07-17 05:16:00|393.19|391.19|393.17|391.17|393.22|391.22|393.15|391.15|20
1721193370000|2024-07-17 05:16:10|393.18|391.18|393.45|391.45|393.45|391.45|393.16|391.16|18
1721193380000|2024-07-17 05:16:20|393.47|391.47|393.49|391.49|393.49|391.49|393.38|391.38|15
1721193390000|2024-07-17 05:16:30|393.5|391.5|393.46|391.46|393.5|391.5|393.38|391.38|19
1721193400000|2024-07-17 05:16:40|393.49|391.49|393.46|391.46|393.51|391.51|393.43|391.43|16
1721193410000|2024-07-17 05:16:50|393.48|391.48|393.35|391.35|393.48|391.48|393.35|391.35|19
1721193420000|2024-07-17 05:17:00|393.38|391.38|393.28|391.28|393.39|391.39|393.28|391.28|16
1721193430000|2024-07-17 05:17:10|393.3|391.3|393.15|391.15|393.3|391.3|393.15|391.15|7
1721193480000|2024-07-17 05:18:00|393.14|391.14|393.14|391.14|393.14|391.14|393.14|391.14|1
1721193530000|2024-07-17 05:18:50|393.22|391.22|393.23|391.23|393.23|391.23|393.22|391.22|2
1721193540000|2024-07-17 05:19:00|393.24|391.24|393.21|391.21|393.25|391.25|393.14|391.14|11
1721193550000|2024-07-17 05:19:10|393.24|391.24|393.31|391.31|393.31|391.31|393.22|391.22|15
1721193560000|2024-07-17 05:19:20|393.3|391.3|393.23|391.23|393.31|391.31|393.2|391.2|10
1721193570000|2024-07-17 05:19:30|393.24|391.24|393.3|391.3|393.3|391.3|393.18|391.18|9
1721193580000|2024-07-17 05:19:40|393.31|391.31|393.39|391.39|393.43|391.43|393.31|391.31|8
1721193590000|2024-07-17 05:19:50|393.4|391.4|393.32|391.32|393.4|391.4|393.32|391.32|12
1721193600000|2024-07-17 05:20:00|393.31|391.31|393.43|391.43|393.43|391.43|393.31|391.31|9
1721193610000|2024-07-17 05:20:10|393.42|391.42|393.43|391.43|393.5|391.5|393.42|391.42|17
1721193620000|2024-07-17 05:20:20|393.39|391.39|393.25|391.25|393.41|391.41|393.24|391.24|18
1721193630000|2024-07-17 05:20:30|393.23|391.23|393.27|391.27|393.31|391.31|393.23|391.23|17
1721193640000|2024-07-17 05:20:40|393.28|391.28|393.29|391.29|393.35|391.35|393.26|391.26|20
1721193650000|2024-07-17 05:20:50|393.27|391.27|393.35|391.35|393.35|391.35|393.25|391.25|16
1721193660000|2024-07-17 05:21:00|393.36|391.36|393.42|391.42|393.45|391.45|393.36|391.36|24
1721193670000|2024-07-17 05:21:10|393.4|391.4|393.5|391.5|393.5|391.5|393.4|391.4|23
1721193680000|2024-07-17 05:21:20|393.49|391.49|393.55|391.55|393.55|391.55|393.44|391.44|17
1721193690000|2024-07-17 05:21:30|393.57|391.57|393.4|391.4|393.57|391.57|393.36|391.36|20
1721193700000|2024-07-17 05:21:40|393.42|391.42|393.55|391.55|393.57|391.57|393.41|391.41|17
1721193710000|2024-07-17 05:21:50|393.56|391.56|393.7|391.7|393.7|391.7|393.56|391.56|21
1721193720000|2024-07-17 05:22:00|393.75|391.75|393.82|391.82|393.84|391.84|393.68|391.68|18
1721193730000|2024-07-17 05:22:10|393.79|391.79|393.84|391.84|393.84|391.84|393.75|391.75|23
1721193740000|2024-07-17 05:22:20|393.83|391.83|393.83|391.83|393.86|391.86|393.77|391.77|20
1721193750000|2024-07-17 05:22:30|393.84|391.84|393.78|391.78|393.85|391.85|393.76|391.76|16
1721193760000|2024-07-17 05:22:40|393.79|391.79|393.82|391.82|393.85|391.85|393.79|391.79|13
1721193770000|2024-07-17 05:22:50|393.84|391.84|393.89|391.89|393.89|391.89|393.84|391.84|15
1721193780000|2024-07-17 05:23:00|393.88|391.88|393.75|391.75|393.88|391.88|393.74|391.74|18
1721193790000|2024-07-17 05:23:10|393.74|391.74|393.86|391.86|393.86|391.86|393.65|391.65|19
1721193800000|2024-07-17 05:23:20|393.84|391.84|393.81|391.81|393.85|391.85|393.76|391.76|17
1721193810000|2024-07-17 05:23:30|393.82|391.82|393.87|391.87|393.87|391.87|393.81|391.81|17
1721193820000|2024-07-17 05:23:40|393.85|391.85|393.82|391.82|393.93|391.93|393.82|391.82|27
1721193830000|2024-07-17 05:23:50|393.83|391.83|393.62|391.62|393.85|391.85|393.62|391.62|22
1721193840000|2024-07-17 05:24:00|393.63|391.63|393.74|391.74|393.76|391.76|393.63|391.63|22
1721193850000|2024-07-17 05:24:10|393.75|391.75|394|392|394.01|392.01|393.75|391.75|22
1721193860000|2024-07-17 05:24:20|394.01|392.01|394.16|392.16|394.16|392.16|393.97|391.97|20
1721193870000|2024-07-17 05:24:30|394.17|392.17|394.19|392.19|394.22|392.22|394.06|392.06|21
1721193880000|2024-07-17 05:24:40|394.21|392.21|394.15|392.15|394.29|392.29|394.04|392.04|33
1721193890000|2024-07-17 05:24:50|394.16|392.16|394|392|394.22|392.22|394|392|23
1721193900000|2024-07-17 05:25:00|393.99|391.99|393.98|391.98|393.99|391.99|393.98|391.98|2
1721193910000|2024-07-17 05:25:10|393.97|391.97|393.51|391.51|393.97|391.97|393.5|391.5|17
1721193920000|2024-07-17 05:25:20|393.55|391.55|393.51|391.51|393.55|391.55|393.44|391.44|19
1721193930000|2024-07-17 05:25:30|393.52|391.52|393.78|391.78|393.81|391.81|393.52|391.52|19
1721193940000|2024-07-17 05:25:40|393.79|391.79|393.96|391.96|393.96|391.96|393.78|391.78|19
1721193950000|2024-07-17 05:25:50|393.95|391.95|393.86|391.86|393.95|391.95|393.86|391.86|17
1721193960000|2024-07-17 05:26:00|393.88|391.88|393.87|391.87|393.96|391.96|393.87|391.87|18
1721193970000|2024-07-17 05:26:10|393.86|391.86|393.92|391.92|393.92|391.92|393.82|391.82|20
1721193980000|2024-07-17 05:26:20|393.93|391.93|393.92|391.92|393.97|391.97|393.91|391.91|22
1721193990000|2024-07-17 05:26:30|393.93|391.93|394|392|394|392|393.93|391.93|18
1721194000000|2024-07-17 05:26:40|394.01|392.01|393.89|391.89|394.01|392.01|393.84|391.84|17
1721194010000|2024-07-17 05:26:50|393.88|391.88|393.78|391.78|393.88|391.88|393.78|391.78|19
1721194020000|2024-07-17 05:27:00|393.8|391.8|393.78|391.78|393.81|391.81|393.76|391.76|15
1721194030000|2024-07-17 05:27:10|393.79|391.79|393.84|391.84|393.85|391.85|393.75|391.75|14
1721194040000|2024-07-17 05:27:20|393.87|391.87|393.95|391.95|393.95|391.95|393.81|391.81|22
1721194050000|2024-07-17 05:27:30|393.96|391.96|393.86|391.86|394|392|393.85|391.85|20
1721194060000|2024-07-17 05:27:40|393.87|391.87|393.75|391.75|393.87|391.87|393.75|391.75|12
1721194080000|2024-07-17 05:28:00|393.77|391.77|393.78|391.78|393.8|391.8|393.75|391.75|5
1721194090000|2024-07-17 05:28:10|393.77|391.77|393.94|391.94|394.02|392.02|393.77|391.77|23
1721194100000|2024-07-17 05:28:20|393.92|391.92|393.82|391.82|393.92|391.92|393.79|391.79|12
1721194110000|2024-07-17 05:28:30|393.83|391.83|393.75|391.75|393.84|391.84|393.75|391.75|11
1721194120000|2024-07-17 05:28:40|393.77|391.77|393.78|391.78|393.8|391.8|393.77|391.77|7
1721194130000|2024-07-17 05:28:50|393.79|391.79|393.83|391.83|393.84|391.84|393.79|391.79|15
1721194140000|2024-07-17 05:29:00|393.84|391.84|393.92|391.92|393.97|391.97|393.84|391.84|20
1721194150000|2024-07-17 05:29:10|393.93|391.93|393.96|391.96|394.02|392.02|393.93|391.93|20
1721194160000|2024-07-17 05:29:20|393.97|391.97|393.88|391.88|394.02|392.02|393.88|391.88|20
1721194170000|2024-07-17 05:29:30|393.89|391.89|393.94|391.94|393.97|391.97|393.87|391.87|17
1721194180000|2024-07-17 05:29:40|393.92|391.92|393.97|391.97|393.97|391.97|393.92|391.92|13
1721194190000|2024-07-17 05:29:50|393.98|391.98|393.92|391.92|393.99|391.99|393.91|391.91|17
1721194200000|2024-07-17 05:30:00|393.93|391.93|393.75|391.75|393.94|391.94|393.75|391.75|10
1721194210000|2024-07-17 05:30:10|393.74|391.74|393.7|391.7|393.75|391.75|393.7|391.7|9
1721194220000|2024-07-17 05:30:20|393.69|391.69|393.69|391.69|393.7|391.7|393.68|391.68|7
1721194230000|2024-07-17 05:30:30|393.68|391.68|393.44|391.44|393.7|391.7|393.44|391.44|13
1721194240000|2024-07-17 05:30:40|393.27|391.27|393.16|391.16|393.37|391.37|393.16|391.16|15
1721194250000|2024-07-17 05:30:50|393.17|391.17|393.14|391.14|393.17|391.17|393.14|391.14|6
1721194260000|2024-07-17 05:31:00|393.15|391.15|393.14|391.14|393.17|391.17|393.14|391.14|10
1721194270000|2024-07-17 05:31:10|393.15|391.15|393.1|391.1|393.15|391.15|393.1|391.1|6
1721194280000|2024-07-17 05:31:20|393.09|391.09|393.02|391.02|393.09|391.09|393.02|391.02|8
1721194290000|2024-07-17 05:31:30|392.83|390.83|392.76|390.76|392.83|390.83|392.75|390.75|21
1721194300000|2024-07-17 05:31:40|392.75|390.75|392.86|390.86|392.86|390.86|392.75|390.75|12
1721194310000|2024-07-17 05:31:50|392.87|390.87|392.9|390.9|392.99|390.99|392.85|390.85|19
1721194320000|2024-07-17 05:32:00|392.91|390.91|392.75|390.75|392.91|390.91|392.75|390.75|8
1721194330000|2024-07-17 05:32:10|392.73|390.73|392.92|390.92|392.92|390.92|392.73|390.73|18
1721194340000|2024-07-17 05:32:20|392.93|390.93|392.87|390.87|392.99|390.99|392.87|390.87|15
1721194350000|2024-07-17 05:32:30|392.88|390.88|392.8|390.8|392.9|390.9|392.79|390.79|20
1721194360000|2024-07-17 05:32:40|392.78|390.78|392.92|390.92|392.92|390.92|392.77|390.77|15
1721194370000|2024-07-17 05:32:50|392.94|390.94|392.8|390.8|392.94|390.94|392.8|390.8|25
1721194380000|2024-07-17 05:33:00|392.83|390.83|392.81|390.81|392.84|390.84|392.81|390.81|14
1721194390000|2024-07-17 05:33:10|392.82|390.82|392.53|390.53|392.82|390.82|392.52|390.52|16
1721194400000|2024-07-17 05:33:20|392.54|390.54|392.17|390.17|392.54|390.54|392.14|390.14|22
1721194410000|2024-07-17 05:33:30|392.16|390.16|392.03|390.03|392.16|390.16|392.02|390.02|11
1721194420000|2024-07-17 05:33:40|392.02|390.02|391.93|389.93|392.02|390.02|391.93|389.93|12
1721194430000|2024-07-17 05:33:50|391.94|389.94|391.91|389.91|391.94|389.94|391.88|389.88|11
1721194440000|2024-07-17 05:34:00|391.92|389.92|391.99|389.99|392.03|390.03|391.92|389.92|19
1721194450000|2024-07-17 05:34:10|391.96|389.96|392.05|390.05|392.09|390.09|391.96|389.96|21
1721194460000|2024-07-17 05:34:20|392|390|391.81|389.81|392.02|390.02|391.81|389.81|19
1721194470000|2024-07-17 05:34:30|391.8|389.8|391.93|389.93|391.93|389.93|391.77|389.77|12
1721194480000|2024-07-17 05:34:40|391.94|389.94|391.85|389.85|391.94|389.94|391.83|389.83|15
1721194490000|2024-07-17 05:34:50|391.84|389.84|391.9|389.9|391.9|389.9|391.81|389.81|12
1721194500000|2024-07-17 05:35:00|391.89|389.89|392.02|390.02|392.06|390.06|391.89|389.89|16
1721194510000|2024-07-17 05:35:10|392.04|390.04|392.07|390.07|392.08|390.08|392.04|390.04|16
1721194520000|2024-07-17 05:35:20|392.06|390.06|392.06|390.06|392.09|390.09|392.03|390.03|7
1721194530000|2024-07-17 05:35:30|392.13|390.13|392.11|390.11|392.14|390.14|392.11|390.11|7
1721194540000|2024-07-17 05:35:40|392.08|390.08|392.14|390.14|392.14|390.14|392.06|390.06|10
1721194550000|2024-07-17 05:35:50|392.13|390.13|391.83|389.83|392.13|390.13|391.82|389.82|15
1721194560000|2024-07-17 05:36:00|391.82|389.82|391.84|389.84|391.84|389.84|391.82|389.82|2
1721194570000|2024-07-17 05:36:10|391.96|389.96|391.86|389.86|391.96|389.96|391.83|389.83|17
1721194580000|2024-07-17 05:36:20|391.82|389.82|391.9|389.9|391.9|389.9|391.76|389.76|17
1721194590000|2024-07-17 05:36:30|391.85|389.85|391.83|389.83|391.9|389.9|391.81|389.81|10
1721194600000|2024-07-17 05:36:40|391.85|389.85|391.84|389.84|391.85|389.85|391.79|389.79|11
1721194610000|2024-07-17 05:36:50|391.85|389.85|391.86|389.86|391.88|389.88|391.84|389.84|10
1721194620000|2024-07-17 05:37:00|391.87|389.87|391.93|389.93|392.04|390.04|391.87|389.87|13
1721194630000|2024-07-17 05:37:10|391.94|389.94|392.05|390.05|392.06|390.06|391.94|389.94|10
1721194640000|2024-07-17 05:37:20|392.02|390.02|392.16|390.16|392.21|390.21|392.02|390.02|18
1721194650000|2024-07-17 05:37:30|392.15|390.15|392.18|390.18|392.32|390.32|392.15|390.15|26
1721194660000|2024-07-17 05:37:40|392.19|390.19|392.26|390.26|392.33|390.33|392.18|390.18|19
1721194670000|2024-07-17 05:37:50|392.27|390.27|392.15|390.15|392.3|390.3|392.14|390.14|24
1721194680000|2024-07-17 05:38:00|392.16|390.16|392.28|390.28|392.35|390.35|392.16|390.16|21
1721194690000|2024-07-17 05:38:10|392.29|390.29|392.32|390.32|392.32|390.32|392.28|390.28|13
1721194700000|2024-07-17 05:38:20|392.34|390.34|392.3|390.3|392.36|390.36|392.27|390.27|11
1721194710000|2024-07-17 05:38:30|392.25|390.25|392.26|390.26|392.35|390.35|392.23|390.23|15
1721194720000|2024-07-17 05:38:40|392.28|390.28|392.28|390.28|392.3|390.3|392.25|390.25|14
1721194730000|2024-07-17 05:38:50|392.3|390.3|392.27|390.27|392.31|390.31|392.26|390.26|11
1721194740000|2024-07-17 05:39:00|392.21|390.21|392.17|390.17|392.26|390.26|392.15|390.15|17
1721194750000|2024-07-17 05:39:10|392.18|390.18|392.26|390.26|392.26|390.26|392.16|390.16|8
1721194760000|2024-07-17 05:39:20|392.27|390.27|392.33|390.33|392.33|390.33|392.25|390.25|11
1721194770000|2024-07-17 05:39:30|392.3|390.3|392.44|390.44|392.44|390.44|392.3|390.3|15
1721194780000|2024-07-17 05:39:40|392.48|390.48|392.65|390.65|392.69|390.69|392.46|390.46|17
1721194790000|2024-07-17 05:39:50|392.6|390.6|392.52|390.52|392.67|390.67|392.46|390.46|25
1721194800000|2024-07-17 05:40:00|392.53|390.53|392.46|390.46|392.54|390.54|392.41|390.41|16
1721194810000|2024-07-17 05:40:10|392.44|390.44|392.46|390.46|392.46|390.46|392.32|390.32|16
1721194820000|2024-07-17 05:40:20|392.47|390.47|392.47|390.47|392.51|390.51|392.44|390.44|19
1721194830000|2024-07-17 05:40:30|392.45|390.45|392.36|390.36|392.46|390.46|392.24|390.24|19
1721194840000|2024-07-17 05:40:40|392.3|390.3|392.26|390.26|392.36|390.36|392.26|390.26|22
1721194850000|2024-07-17 05:40:50|392.29|390.29|392.33|390.33|392.33|390.33|392.25|390.25|23
1721194860000|2024-07-17 05:41:00|392.35|390.35|392.3|390.3|392.41|390.41|392.3|390.3|14
1721194870000|2024-07-17 05:41:10|392.31|390.31|392.32|390.32|392.37|390.37|392.29|390.29|21
1721194880000|2024-07-17 05:41:20|392.35|390.35|392.24|390.24|392.37|390.37|392.24|390.24|17
1721194890000|2024-07-17 05:41:30|392.25|390.25|392.27|390.27|392.28|390.28|392.25|390.25|7
1721194900000|2024-07-17 05:41:40|392.28|390.28|392.32|390.32|392.33|390.33|392.28|390.28|11
1721194910000|2024-07-17 05:41:50|392.33|390.33|392.33|390.33|392.43|390.43|392.31|390.31|20
1721194920000|2024-07-17 05:42:00|392.37|390.37|392.51|390.51|392.53|390.53|392.37|390.37|14
1721194930000|2024-07-17 05:42:10|392.52|390.52|392.51|390.51|392.55|390.55|392.5|390.5|20
1721194940000|2024-07-17 05:42:20|392.5|390.5|392.46|390.46|392.52|390.52|392.45|390.45|13
1721194950000|2024-07-17 05:42:30|392.47|390.47|392.51|390.51|392.51|390.51|392.4|390.4|17
1721194960000|2024-07-17 05:42:40|392.5|390.5|392.45|390.45|392.52|390.52|392.45|390.45|15
1721194970000|2024-07-17 05:42:50|392.46|390.46|392.46|390.46|392.46|390.46|392.34|390.34|15
1721194980000|2024-07-17 05:43:00|392.43|390.43|392.5|390.5|392.5|390.5|392.41|390.41|19
1721194990000|2024-07-17 05:43:10|392.53|390.53|392.41|390.41|392.53|390.53|392.41|390.41|16
1721195000000|2024-07-17 05:43:20|392.42|390.42|392.36|390.36|392.44|390.44|392.36|390.36|13
1721195010000|2024-07-17 05:43:30|392.37|390.37|392.33|390.33|392.37|390.37|392.32|390.32|6
1721195020000|2024-07-17 05:43:40|392.34|390.34|392.35|390.35|392.36|390.36|392.33|390.33|6
1721195030000|2024-07-17 05:43:50|392.36|390.36|392.34|390.34|392.36|390.36|392.31|390.31|10
1721195040000|2024-07-17 05:44:00|392.35|390.35|392.35|390.35|392.35|390.35|392.31|390.31|6
1721195050000|2024-07-17 05:44:10|392.34|390.34|392.31|390.31|392.35|390.35|392.31|390.31|4
1721195060000|2024-07-17 05:44:20|392.32|390.32|392.37|390.37|392.43|390.43|392.32|390.32|14
1721195070000|2024-07-17 05:44:30|392.36|390.36|392.4|390.4|392.41|390.41|392.36|390.36|9
1721195080000|2024-07-17 05:44:40|392.42|390.42|392.36|390.36|392.42|390.42|392.36|390.36|16
1721195090000|2024-07-17 05:44:50|392.38|390.38|392.42|390.42|392.42|390.42|392.37|390.37|6
1721195100000|2024-07-17 05:45:00|392.41|390.41|392.38|390.38|392.43|390.43|392.35|390.35|25
1721195110000|2024-07-17 05:45:10|392.4|390.4|392.33|390.33|392.5|390.5|392.33|390.33|19
1721195120000|2024-07-17 05:45:20|392.32|390.32|392.07|390.07|392.32|390.32|391.92|389.92|6
1721195130000|2024-07-17 05:45:30|392.09|390.09|391.94|389.94|392.11|390.11|391.94|389.94|25
1721195140000|2024-07-17 05:45:40|391.95|389.95|391.88|389.88|391.95|389.95|391.76|389.76|24
1721195150000|2024-07-17 05:45:50|391.89|389.89|391.8|389.8|391.92|389.92|391.74|389.74|17
1721195160000|2024-07-17 05:46:00|391.72|389.72|391.78|389.78|391.85|389.85|391.65|389.65|22
1721195170000|2024-07-17 05:46:10|391.82|389.82|391.6|389.6|391.82|389.82|391.58|389.58|23
1721195180000|2024-07-17 05:46:20|391.62|389.62|391.7|389.7|391.71|389.71|391.59|389.59|21
1721195190000|2024-07-17 05:46:30|391.74|389.74|392|390|392.02|390.02|391.73|389.73|16
1721195200000|2024-07-17 05:46:40|392.01|390.01|391.81|389.81|392.01|390.01|391.76|389.76|21
1721195210000|2024-07-17 05:46:50|391.8|389.8|391.82|389.82|391.86|389.86|391.64|389.64|19
1721195220000|2024-07-17 05:47:00|391.83|389.83|391.9|389.9|391.9|389.9|391.77|389.77|12
1721195230000|2024-07-17 05:47:10|391.94|389.94|391.7|389.7|391.94|389.94|391.7|389.7|17
1721195240000|2024-07-17 05:47:20|391.72|389.72|391.6|389.6|391.72|389.72|391.55|389.55|21
1721195250000|2024-07-17 05:47:30|391.56|389.56|391.51|389.51|391.57|389.57|391.46|389.46|9
1721195260000|2024-07-17 05:47:40|391.56|389.56|391.54|389.54|391.56|389.56|391.53|389.53|8
1721195270000|2024-07-17 05:47:50|391.51|389.51|391.48|389.48|391.57|389.57|391.47|389.47|14
1721195280000|2024-07-17 05:48:00|391.49|389.49|391.44|389.44|391.5|389.5|391.44|389.44|9
1721195290000|2024-07-17 05:48:10|391.45|389.45|391.48|389.48|391.52|389.52|391.24|389.24|19
1721195300000|2024-07-17 05:48:20|391.49|389.49|391.65|389.65|391.7|389.7|391.49|389.49|20
1721195310000|2024-07-17 05:48:30|391.61|389.61|391.56|389.56|391.66|389.66|391.56|389.56|17
1721195320000|2024-07-17 05:48:40|391.54|389.54|391.58|389.58|391.61|389.61|391.52|389.52|16
1721195330000|2024-07-17 05:48:50|391.64|389.64|391.61|389.61|391.65|389.65|391.6|389.6|11
1721195340000|2024-07-17 05:49:00|391.57|389.57|391.77|389.77|391.85|389.85|391.53|389.53|20
1721195350000|2024-07-17 05:49:10|391.8|389.8|391.84|389.84|391.84|389.84|391.77|389.77|15
1721195360000|2024-07-17 05:49:20|391.8|389.8|391.85|389.85|391.86|389.86|391.8|389.8|6
1721195370000|2024-07-17 05:49:30|391.84|389.84|391.82|389.82|391.85|389.85|391.82|389.82|5
1721195380000|2024-07-17 05:49:40|391.83|389.83|391.62|389.62|391.83|389.83|391.62|389.62|15
1721195390000|2024-07-17 05:49:50|391.63|389.63|391.69|389.69|391.69|389.69|391.63|389.63|11
1721195400000|2024-07-17 05:50:00|391.67|389.67|391.54|389.54|391.68|389.68|391.54|389.54|21
1721195410000|2024-07-17 05:50:10|391.55|389.55|391.55|389.55|391.55|389.55|391.51|389.51|10
1721195420000|2024-07-17 05:50:20|391.53|389.53|391.58|389.58|391.62|389.62|391.53|389.53|11
1721195430000|2024-07-17 05:50:30|391.62|389.62|391.65|389.65|391.65|389.65|391.62|389.62|3
1721195440000|2024-07-17 05:50:40|391.67|389.67|391.66|389.66|391.77|389.77|391.66|389.66|11
1721195450000|2024-07-17 05:50:50|391.65|389.65|391.64|389.64|391.67|389.67|391.64|389.64|4
1721195460000|2024-07-17 05:51:00|391.65|389.65|391.55|389.55|391.66|389.66|391.54|389.54|13
1721195470000|2024-07-17 05:51:10|391.54|389.54|391.42|389.42|391.56|389.56|391.42|389.42|12
1721195480000|2024-07-17 05:51:20|391.4|389.4|391.48|389.48|391.49|389.49|391.4|389.4|4
1721195490000|2024-07-17 05:51:30|391.49|389.49|391.53|389.53|391.55|389.55|391.49|389.49|10
1721195500000|2024-07-17 05:51:40|391.52|389.52|391.56|389.56|391.56|389.56|391.52|389.52|5
1721195510000|2024-07-17 05:51:50|391.69|389.69|391.62|389.62|391.72|389.72|391.59|389.59|15
1721195520000|2024-07-17 05:52:00|391.65|389.65|391.67|389.67|391.69|389.69|391.61|389.61|8
1721195530000|2024-07-17 05:52:10|391.68|389.68|391.58|389.58|391.69|389.69|391.55|389.55|14
1721195540000|2024-07-17 05:52:20|391.6|389.6|391.62|389.62|391.65|389.65|391.6|389.6|9
1721195550000|2024-07-17 05:52:30|391.64|389.64|391.53|389.53|391.7|389.7|391.51|389.51|22
1721195560000|2024-07-17 05:52:40|391.52|389.52|391.52|389.52|391.53|389.53|391.48|389.48|9
1721195570000|2024-07-17 05:52:50|391.51|389.51|391.51|389.51|391.55|389.55|391.5|389.5|9
1721195580000|2024-07-17 05:53:00|391.5|389.5|391.43|389.43|391.5|389.5|391.37|389.37|15
1721195590000|2024-07-17 05:53:10|391.41|389.41|391.32|389.32|391.41|389.41|391.32|389.32|6
1721195600000|2024-07-17 05:53:20|391.3|389.3|391.34|389.34|391.39|389.39|391.3|389.3|8
1721195610000|2024-07-17 05:53:30|391.32|389.32|391.3|389.3|391.33|389.33|391.28|389.28|11
1721195620000|2024-07-17 05:53:40|391.31|389.31|391.1|389.1|391.31|389.31|391.1|389.1|15
1721195630000|2024-07-17 05:53:50|391.12|389.12|391.13|389.13|391.23|389.23|391.12|389.12|14
1721195640000|2024-07-17 05:54:00|391.15|389.15|391.22|389.22|391.22|389.22|391.09|389.09|13
1721195650000|2024-07-17 05:54:10|391.23|389.23|391.36|389.36|391.36|389.36|391.21|389.21|8
1721195660000|2024-07-17 05:54:20|391.38|389.38|391.46|389.46|391.48|389.48|391.35|389.35|9
1721195670000|2024-07-17 05:54:30|391.44|389.44|391.44|389.44|391.44|389.44|391.4|389.4|9
1721195680000|2024-07-17 05:54:40|391.43|389.43|391.45|389.45|391.45|389.45|391.41|389.41|6
1721195690000|2024-07-17 05:54:50|391.42|389.42|391.54|389.54|391.55|389.55|391.42|389.42|9
1721195700000|2024-07-17 05:55:00|391.53|389.53|391.7|389.7|391.7|389.7|391.53|389.53|16
1721195710000|2024-07-17 05:55:10|391.71|389.71|391.72|389.72|391.72|389.72|391.69|389.69|6
1721195720000|2024-07-17 05:55:20|391.75|389.75|391.75|389.75|391.86|389.86|391.7|389.7|17
1721195730000|2024-07-17 05:55:30|391.76|389.76|391.78|389.78|391.79|389.79|391.76|389.76|8
1721195740000|2024-07-17 05:55:40|391.77|389.77|391.73|389.73|391.77|389.77|391.73|389.73|5
1721195750000|2024-07-17 05:55:50|391.72|389.72|391.59|389.59|391.72|389.72|391.56|389.56|6
1721195760000|2024-07-17 05:56:00|391.6|389.6|391.59|389.59|391.61|389.61|391.57|389.57|14
1721195770000|2024-07-17 05:56:10|391.57|389.57|391.62|389.62|391.62|389.62|391.57|389.57|9
1721195780000|2024-07-17 05:56:20|391.65|389.65|391.72|389.72|391.72|389.72|391.63|389.63|6
1721195790000|2024-07-17 05:56:30|391.73|389.73|391.78|389.78|391.82|389.82|391.72|389.72|11
1721195800000|2024-07-17 05:56:40|391.77|389.77|391.83|389.83|391.83|389.83|391.76|389.76|14
1721195810000|2024-07-17 05:56:50|391.84|389.84|391.63|389.63|391.84|389.84|391.63|389.63|14
1721195820000|2024-07-17 05:57:00|391.62|389.62|391.59|389.59|391.65|389.65|391.59|389.59|6
1721195830000|2024-07-17 05:57:10|391.61|389.61|391.58|389.58|391.61|389.61|391.57|389.57|6
1721195840000|2024-07-17 05:57:20|391.62|389.62|391.63|389.63|391.7|389.7|391.61|389.61|13
1721195850000|2024-07-17 05:57:30|391.62|389.62|391.66|389.66|391.66|389.66|391.61|389.61|5
1721195860000|2024-07-17 05:57:40|391.71|389.71|391.71|389.71|391.71|389.71|391.71|389.71|1
1721195870000|2024-07-17 05:57:50|391.69|389.69|391.72|389.72|391.73|389.73|391.66|389.66|10
1721195880000|2024-07-17 05:58:00|391.77|389.77|391.78|389.78|391.78|389.78|391.75|389.75|9
1721195890000|2024-07-17 05:58:10|391.79|389.79|391.95|389.95|392|390|391.77|389.77|13
1721195900000|2024-07-17 05:58:20|391.94|389.94|391.93|389.93|391.97|389.97|391.79|389.79|19
1721195910000|2024-07-17 05:58:30|391.9|389.9|391.83|389.83|391.93|389.93|391.83|389.83|12
1721195920000|2024-07-17 05:58:40|391.87|389.87|391.83|389.83|391.93|389.93|391.83|389.83|15
1721195930000|2024-07-17 05:58:50|391.82|389.82|391.83|389.83|391.86|389.86|391.8|389.8|9
1721195940000|2024-07-17 05:59:00|391.8|389.8|391.84|389.84|391.85|389.85|391.78|389.78|16
1721195950000|2024-07-17 05:59:10|391.87|389.87|391.89|389.89|391.9|389.9|391.87|389.87|9
1721195960000|2024-07-17 05:59:20|391.88|389.88|391.78|389.78|391.89|389.89|391.77|389.77|11
1721195970000|2024-07-17 05:59:30|391.77|389.77|391.81|389.81|391.81|389.81|391.77|389.77|14
1721195980000|2024-07-17 05:59:40|391.8|389.8|391.78|389.78|391.83|389.83|391.78|389.78|19
1721195990000|2024-07-17 05:59:50|391.77|389.77|391.56|389.56|391.77|389.77|391.56|389.56|9
1721196000000|2024-07-17 06:00:00|391.54|389.54|391.29|389.29|391.56|389.56|391.29|389.29|18
1721196010000|2024-07-17 06:00:10|391.28|389.28|391.39|389.39|391.41|389.41|391.23|389.23|16
1721196020000|2024-07-17 06:00:20|391.35|389.35|391.36|389.36|391.38|389.38|391.24|389.24|15
1721196030000|2024-07-17 06:00:30|391.37|389.37|391.4|389.4|391.42|389.42|391.37|389.37|18
1721196040000|2024-07-17 06:00:40|391.41|389.41|391.34|389.34|391.41|389.41|391.31|389.31|18
1721196050000|2024-07-17 06:00:50|391.35|389.35|391.55|389.55|391.56|389.56|391.34|389.34|19
1721196060000|2024-07-17 06:01:00|391.52|389.52|391.51|389.51|391.53|389.53|391.44|389.44|21
1721196070000|2024-07-17 06:01:10|391.52|389.52|391.41|389.41|391.52|389.52|391.41|389.41|25
1721196080000|2024-07-17 06:01:20|391.39|389.39|391.28|389.28|391.43|389.43|391.28|389.28|16
1721196090000|2024-07-17 06:01:30|391.3|389.3|391.34|389.34|391.37|389.37|391.29|389.29|15
1721196100000|2024-07-17 06:01:40|391.33|389.33|391.37|389.37|391.37|389.37|391.32|389.32|13
1721196110000|2024-07-17 06:01:50|391.48|389.48|391.42|389.42|391.48|389.48|391.4|389.4|20
1721196120000|2024-07-17 06:02:00|391.43|389.43|391.69|389.69|391.69|389.69|391.43|389.43|21
1721196130000|2024-07-17 06:02:10|391.7|389.7|391.68|389.68|391.72|389.72|391.64|389.64|14
1721196140000|2024-07-17 06:02:20|391.72|389.72|391.81|389.81|391.81|389.81|391.71|389.71|9
1721196150000|2024-07-17 06:02:30|391.78|389.78|391.83|389.83|391.83|389.83|391.74|389.74|21
1721196160000|2024-07-17 06:02:40|391.84|389.84|391.74|389.74|391.84|389.84|391.74|389.74|18
1721196170000|2024-07-17 06:02:50|391.76|389.76|391.7|389.7|391.83|389.83|391.7|389.7|10
1721196180000|2024-07-17 06:03:00|391.73|389.73|392|390|392|390|391.73|389.73|22
1721196190000|2024-07-17 06:03:10|391.98|389.98|392.14|390.14|392.15|390.15|391.98|389.98|16
1721196200000|2024-07-17 06:03:20|392.1|390.1|392.14|390.14|392.16|390.16|392.07|390.07|18
1721196210000|2024-07-17 06:03:30|392.15|390.15|392.27|390.27|392.28|390.28|392.15|390.15|20
1721196220000|2024-07-17 06:03:40|392.28|390.28|392.28|390.28|392.32|390.32|392.24|390.24|18
1721196230000|2024-07-17 06:03:50|392.23|390.23|392.19|390.19|392.24|390.24|392.14|390.14|14
1721196240000|2024-07-17 06:04:00|392.17|390.17|392.18|390.18|392.19|390.19|392.15|390.15|7
1721196250000|2024-07-17 06:04:10|392.17|390.17|392.2|390.2|392.21|390.21|392.17|390.17|16
1721196260000|2024-07-17 06:04:20|392.21|390.21|392.2|390.2|392.28|390.28|392.19|390.19|15
1721196270000|2024-07-17 06:04:30|392.21|390.21|392.15|390.15|392.25|390.25|392.15|390.15|16
1721196280000|2024-07-17 06:04:40|392.19|390.19|392.21|390.21|392.22|390.22|392.19|390.19|18
1721196290000|2024-07-17 06:04:50|392.22|390.22|392.19|390.19|392.27|390.27|392.19|390.19|17
1721196300000|2024-07-17 06:05:00|392.21|390.21|392.2|390.2|392.22|390.22|392.19|390.19|10
1721196310000|2024-07-17 06:05:10|392.19|390.19|392.4|390.4|392.43|390.43|392.19|390.19|17
1721196320000|2024-07-17 06:05:20|392.41|390.41|392.51|390.51|392.54|390.54|392.38|390.38|24
1721196330000|2024-07-17 06:05:30|392.48|390.48|392.4|390.4|392.48|390.48|392.39|390.39|19
1721196340000|2024-07-17 06:05:40|392.41|390.41|392.42|390.42|392.47|390.47|392.4|390.4|18
1721196350000|2024-07-17 06:05:50|392.43|390.43|392.38|390.38|392.44|390.44|392.38|390.38|7
1721196360000|2024-07-17 06:06:00|392.39|390.39|392.11|390.11|392.39|390.39|392.1|390.1|15
1721196370000|2024-07-17 06:06:10|392.13|390.13|392.26|390.26|392.26|390.26|392.12|390.12|19
1721196380000|2024-07-17 06:06:20|392.22|390.22|392.2|390.2|392.23|390.23|392.19|390.19|11
1721196390000|2024-07-17 06:06:30|392.21|390.21|392.23|390.23|392.27|390.27|392.17|390.17|21
1721196400000|2024-07-17 06:06:40|392.24|390.24|392.42|390.42|392.43|390.43|392.24|390.24|10
1721196410000|2024-07-17 06:06:50|392.39|390.39|392.33|390.33|392.45|390.45|392.32|390.32|18
1721196420000|2024-07-17 06:07:00|392.34|390.34|392.26|390.26|392.35|390.35|392.24|390.24|20
1721196430000|2024-07-17 06:07:10|392.25|390.25|392.3|390.3|392.31|390.31|392.25|390.25|13
1721196440000|2024-07-17 06:07:20|392.33|390.33|392.22|390.22|392.34|390.34|392.22|390.22|11
1721196450000|2024-07-17 06:07:30|392.16|390.16|392.27|390.27|392.28|390.28|392.13|390.13|21
1721196460000|2024-07-17 06:07:40|392.26|390.26|392.28|390.28|392.31|390.31|392.26|390.26|14
1721196470000|2024-07-17 06:07:50|392.26|390.26|392.19|390.19|392.27|390.27|392.17|390.17|19
1721196480000|2024-07-17 06:08:00|392.2|390.2|392.08|390.08|392.23|390.23|392.08|390.08|18
1721196490000|2024-07-17 06:08:10|392.06|390.06|392.01|390.01|392.11|390.11|391.99|389.99|13
1721196500000|2024-07-17 06:08:20|392|390|392.06|390.06|392.07|390.07|392|390|17
1721196510000|2024-07-17 06:08:30|392.05|390.05|392.05|390.05|392.06|390.06|392.02|390.02|12
1721196520000|2024-07-17 06:08:40|392.04|390.04|392.05|390.05|392.06|390.06|392.01|390.01|13
1721196530000|2024-07-17 06:08:50|392.06|390.06|392.22|390.22|392.22|390.22|392.06|390.06|16
1721196540000|2024-07-17 06:09:00|392.23|390.23|392.24|390.24|392.26|390.26|392.2|390.2|10
1721196550000|2024-07-17 06:09:10|392.25|390.25|392.33|390.33|392.34|390.34|392.19|390.19|11
1721196560000|2024-07-17 06:09:20|392.34|390.34|392.18|390.18|392.34|390.34|392.16|390.16|16
1721196570000|2024-07-17 06:09:30|392.19|390.19|392.06|390.06|392.19|390.19|392.01|390.01|26
1721196580000|2024-07-17 06:09:40|392.04|390.04|392.06|390.06|392.06|390.06|392|390|14
1721196590000|2024-07-17 06:09:50|392.07|390.07|392.08|390.08|392.08|390.08|392.05|390.05|10
1721196600000|2024-07-17 06:10:00|392.09|390.09|392.08|390.08|392.11|390.11|392.06|390.06|9
1721196610000|2024-07-17 06:10:10|392.09|390.09|392.18|390.18|392.18|390.18|392.09|390.09|8
1721196620000|2024-07-17 06:10:20|392.14|390.14|392.16|390.16|392.16|390.16|392.13|390.13|9
1721196630000|2024-07-17 06:10:30|392.17|390.17|392.2|390.2|392.21|390.21|392.16|390.16|14
1721196640000|2024-07-17 06:10:40|392.19|390.19|392.26|390.26|392.27|390.27|392.19|390.19|9
1721196650000|2024-07-17 06:10:50|392.27|390.27|392.22|390.22|392.41|390.41|392.22|390.22|19
1721196660000|2024-07-17 06:11:00|392.23|390.23|392.28|390.28|392.29|390.29|392.22|390.22|17
1721196670000|2024-07-17 06:11:10|392.29|390.29|392.33|390.33|392.34|390.34|392.28|390.28|11
1721196680000|2024-07-17 06:11:20|392.34|390.34|392.55|390.55|392.58|390.58|392.34|390.34|14
1721196690000|2024-07-17 06:11:30|392.53|390.53|392.55|390.55|392.6|390.6|392.53|390.53|22
1721196700000|2024-07-17 06:11:40|392.58|390.58|392.64|390.64|392.66|390.66|392.58|390.58|13
1721196710000|2024-07-17 06:11:50|392.63|390.63|392.61|390.61|392.67|390.67|392.61|390.61|16
1721196720000|2024-07-17 06:12:00|392.63|390.63|392.66|390.66|392.67|390.67|392.63|390.63|14
1721196730000|2024-07-17 06:12:10|392.65|390.65|392.67|390.67|392.67|390.67|392.59|390.59|15
1721196740000|2024-07-17 06:12:20|392.68|390.68|392.62|390.62|392.68|390.68|392.6|390.6|17
1721196750000|2024-07-17 06:12:30|392.61|390.61|392.68|390.68|392.7|390.7|392.57|390.57|14
1721196760000|2024-07-17 06:12:40|392.69|390.69|392.82|390.82|392.83|390.83|392.68|390.68|17
1721196770000|2024-07-17 06:12:50|392.81|390.81|392.88|390.88|392.89|390.89|392.81|390.81|9
1721196780000|2024-07-17 06:13:00|392.86|390.86|392.86|390.86|392.88|390.88|392.86|390.86|11
1721196790000|2024-07-17 06:13:10|392.87|390.87|392.91|390.91|392.91|390.91|392.86|390.86|13
1721196800000|2024-07-17 06:13:20|392.89|390.89|392.93|390.93|392.93|390.93|392.89|390.89|5
1721196810000|2024-07-17 06:13:30|392.95|390.95|392.87|390.87|393.01|391.01|392.87|390.87|11
1721196820000|2024-07-17 06:13:40|392.86|390.86|392.87|390.87|392.87|390.87|392.86|390.86|2
1721196830000|2024-07-17 06:13:50|392.93|390.93|392.74|390.74|392.94|390.94|392.74|390.74|13
1721196840000|2024-07-17 06:14:00|392.82|390.82|392.75|390.75|392.86|390.86|392.75|390.75|14
1721196850000|2024-07-17 06:14:10|392.73|390.73|392.75|390.75|392.99|390.99|392.71|390.71|19
1721196860000|2024-07-17 06:14:20|392.79|390.79|392.68|390.68|392.79|390.79|392.68|390.68|5
1721196870000|2024-07-17 06:14:30|392.75|390.75|392.67|390.67|392.75|390.75|392.67|390.67|7
1721196880000|2024-07-17 06:14:40|392.71|390.71|392.71|390.71|392.71|390.71|392.71|390.71|1
1721196890000|2024-07-17 06:14:50|392.72|390.72|392.62|390.62|392.72|390.72|392.62|390.62|9
1721196900000|2024-07-17 06:15:00|392.54|390.54|392.5|390.5|392.63|390.63|392.49|390.49|20
1721196910000|2024-07-17 06:15:10|392.51|390.51|392.69|390.69|392.69|390.69|392.46|390.46|21
1721196920000|2024-07-17 06:15:20|392.68|390.68|392.65|390.65|392.69|390.69|392.65|390.65|18
1721196930000|2024-07-17 06:15:30|392.63|390.63|392.62|390.62|392.65|390.65|392.55|390.55|16
1721196940000|2024-07-17 06:15:40|392.6|390.6|392.55|390.55|392.62|390.62|392.53|390.53|21
1721196950000|2024-07-17 06:15:50|392.56|390.56|392.54|390.54|392.57|390.57|392.53|390.53|7
1721196960000|2024-07-17 06:16:00|392.55|390.55|392.67|390.67|392.67|390.67|392.52|390.52|16
1721196970000|2024-07-17 06:16:10|392.65|390.65|392.48|390.48|392.65|390.65|392.46|390.46|21
1721196980000|2024-07-17 06:16:20|392.47|390.47|392.47|390.47|392.56|390.56|392.47|390.47|14
1721196990000|2024-07-17 06:16:30|392.48|390.48|392.43|390.43|392.51|390.51|392.43|390.43|16
1721197000000|2024-07-17 06:16:40|392.39|390.39|392.33|390.33|392.41|390.41|392.33|390.33|19
1721197010000|2024-07-17 06:16:50|392.32|390.32|392.45|390.45|392.48|390.48|392.32|390.32|15
1721197020000|2024-07-17 06:17:00|392.41|390.41|392.38|390.38|392.48|390.48|392.37|390.37|15
1721197030000|2024-07-17 06:17:10|392.37|390.37|392.3|390.3|392.37|390.37|392.29|390.29|13
1721197040000|2024-07-17 06:17:20|392.27|390.27|392.23|390.23|392.31|390.31|392.22|390.22|15
1721197050000|2024-07-17 06:17:30|392.31|390.31|392.28|390.28|392.31|390.31|392.27|390.27|9
1721197060000|2024-07-17 06:17:40|392.27|390.27|392.36|390.36|392.38|390.38|392.26|390.26|10
1721197070000|2024-07-17 06:17:50|392.37|390.37|392.13|390.13|392.37|390.37|392.13|390.13|18
1721197080000|2024-07-17 06:18:00|392.11|390.11|392.17|390.17|392.18|390.18|392.07|390.07|14
1721197090000|2024-07-17 06:18:10|392.16|390.16|392.15|390.15|392.17|390.17|392.13|390.13|11
1721197100000|2024-07-17 06:18:20|392.13|390.13|392.04|390.04|392.13|390.13|392.04|390.04|6
1721197110000|2024-07-17 06:18:30|392.03|390.03|391.8|389.8|392.04|390.04|391.64|389.64|28
1721197120000|2024-07-17 06:18:40|391.81|389.81|391.76|389.76|391.9|389.9|391.76|389.76|22
1721197130000|2024-07-17 06:18:50|391.75|389.75|391.71|389.71|391.77|389.77|391.66|389.66|22
1721197140000|2024-07-17 06:19:00|391.72|389.72|391.84|389.84|391.87|389.87|391.72|389.72|17
1721197150000|2024-07-17 06:19:10|391.88|389.88|391.85|389.85|392|390|391.85|389.85|21
1721197160000|2024-07-17 06:19:20|391.86|389.86|391.98|389.98|391.99|389.99|391.86|389.86|17
1721197170000|2024-07-17 06:19:30|391.99|389.99|392.06|390.06|392.1|390.1|391.99|389.99|14
1721197180000|2024-07-17 06:19:40|392.05|390.05|392.06|390.06|392.06|390.06|392.05|390.05|6
1721197190000|2024-07-17 06:19:50|392.07|390.07|391.94|389.94|392.07|390.07|391.94|389.94|18
1721197200000|2024-07-17 06:20:00|391.93|389.93|392.13|390.13|392.14|390.14|391.93|389.93|13
1721197210000|2024-07-17 06:20:10|392.11|390.11|391.96|389.96|392.13|390.13|391.96|389.96|25
1721197220000|2024-07-17 06:20:20|391.98|389.98|392.13|390.13|392.13|390.13|391.98|389.98|15
1721197230000|2024-07-17 06:20:30|392.14|390.14|392.03|390.03|392.17|390.17|392.03|390.03|23
1721197240000|2024-07-17 06:20:40|392.05|390.05|392.22|390.22|392.22|390.22|392.04|390.04|11
1721197250000|2024-07-17 06:20:50|392.23|390.23|392.26|390.26|392.26|390.26|392.15|390.15|16
1721197260000|2024-07-17 06:21:00|392.25|390.25|392.43|390.43|392.45|390.45|392.23|390.23|18
1721197270000|2024-07-17 06:21:10|392.42|390.42|392.45|390.45|392.47|390.47|392.33|390.33|22
1721197280000|2024-07-17 06:21:20|392.42|390.42|392.51|390.51|392.53|390.53|392.4|390.4|21
1721197290000|2024-07-17 06:21:30|392.5|390.5|392.59|390.59|392.67|390.67|392.5|390.5|15
1721197300000|2024-07-17 06:21:40|392.57|390.57|392.54|390.54|392.57|390.57|392.43|390.43|20
1721197310000|2024-07-17 06:21:50|392.55|390.55|392.63|390.63|392.65|390.65|392.54|390.54|18
1721197320000|2024-07-17 06:22:00|392.62|390.62|392.56|390.56|392.65|390.65|392.55|390.55|22
1721197330000|2024-07-17 06:22:10|392.57|390.57|392.6|390.6|392.65|390.65|392.54|390.54|20
1721197340000|2024-07-17 06:22:20|392.67|390.67|392.63|390.63|392.7|390.7|392.63|390.63|18
1721197350000|2024-07-17 06:22:30|392.64|390.64|392.54|390.54|392.64|390.64|392.5|390.5|16
1721197360000|2024-07-17 06:22:40|392.56|390.56|392.56|390.56|392.59|390.59|392.55|390.55|10
1721197370000|2024-07-17 06:22:50|392.57|390.57|392.29|390.29|392.58|390.58|392.29|390.29|17
1721197380000|2024-07-17 06:23:00|392.22|390.22|391.79|389.79|392.23|390.23|391.78|389.78|15
1721197390000|2024-07-17 06:23:10|391.78|389.78|391.69|389.69|391.79|389.79|391.64|389.64|13
1721197400000|2024-07-17 06:23:20|391.68|389.68|391.46|389.46|391.68|389.68|391.46|389.46|19
1721197410000|2024-07-17 06:23:30|391.45|389.45|391.38|389.38|391.45|389.45|391.38|389.38|8
1721197420000|2024-07-17 06:23:40|391.5|389.5|391.43|389.43|391.5|389.5|391.43|389.43|15
1721197430000|2024-07-17 06:23:50|391.42|389.42|391.41|389.41|391.44|389.44|391.41|389.41|10
1721197440000|2024-07-17 06:24:00|391.39|389.39|391.35|389.35|391.4|389.4|391.35|389.35|12
1721197450000|2024-07-17 06:24:10|391.32|389.32|391.15|389.15|391.32|389.32|391.15|389.15|14
1721197460000|2024-07-17 06:24:20|391.14|389.14|391.13|389.13|391.17|389.17|391.1|389.1|9
1721197470000|2024-07-17 06:24:30|391.12|389.12|390.67|388.67|391.14|389.14|390.67|388.67|9
1721197480000|2024-07-17 06:24:40|390.66|388.66|390.81|388.81|390.81|388.81|390.64|388.64|19
1721197490000|2024-07-17 06:24:50|390.82|388.82|390.77|388.77|390.84|388.84|390.76|388.76|15
1721197500000|2024-07-17 06:25:00|390.78|388.78|390.75|388.75|390.84|388.84|390.75|388.75|22
1721197510000|2024-07-17 06:25:10|390.76|388.76|390.87|388.87|390.88|388.88|390.76|388.76|16
1721197520000|2024-07-17 06:25:20|390.84|388.84|390.92|388.92|390.92|388.92|390.81|388.81|8
1721197530000|2024-07-17 06:25:30|390.91|388.91|390.92|388.92|390.93|388.93|390.86|388.86|12
1721197540000|2024-07-17 06:25:40|390.9|388.9|390.74|388.74|390.94|388.94|390.74|388.74|17
1721197550000|2024-07-17 06:25:50|390.76|388.76|390.63|388.63|390.8|388.8|390.62|388.62|11
1721197560000|2024-07-17 06:26:00|390.69|388.69|390.74|388.74|390.78|388.78|390.64|388.64|12
1721197580000|2024-07-17 06:26:20|390.73|388.73|390.73|388.73|390.73|388.73|390.73|388.73|1
1721197590000|2024-07-17 06:26:30|390.72|388.72|390.71|388.71|390.72|388.72|390.71|388.71|2
1721197630000|2024-07-17 06:27:10|390.6|388.6|390.52|388.52|390.6|388.6|390.44|388.44|7
1721197640000|2024-07-17 06:27:20|390.53|388.53|390.66|388.66|390.66|388.66|390.37|388.37|13
1721197650000|2024-07-17 06:27:30|390.69|388.69|390.78|388.78|390.78|388.78|390.69|388.69|12
1721197660000|2024-07-17 06:27:40|390.77|388.77|390.6|388.6|390.77|388.77|390.55|388.55|20
1721197670000|2024-07-17 06:27:50|390.63|388.63|390.59|388.59|390.63|388.63|390.58|388.58|7
1721197680000|2024-07-17 06:28:00|390.53|388.53|390.59|388.59|390.62|388.62|390.53|388.53|7
1721197690000|2024-07-17 06:28:10|390.67|388.67|390.7|388.7|390.71|388.71|390.67|388.67|10
1721197700000|2024-07-17 06:28:20|390.71|388.71|390.69|388.69|390.71|388.71|390.65|388.65|7
1721197710000|2024-07-17 06:28:30|390.65|388.65|390.58|388.58|390.67|388.67|390.57|388.57|12
1721197720000|2024-07-17 06:28:40|390.63|388.63|390.71|388.71|390.71|388.71|390.63|388.63|12
1721197730000|2024-07-17 06:28:50|390.69|388.69|390.72|388.72|390.73|388.73|390.69|388.69|8
1721197740000|2024-07-17 06:29:00|390.68|388.68|390.71|388.71|390.73|388.73|390.67|388.67|11
1721197750000|2024-07-17 06:29:10|390.73|388.73|390.73|388.73|390.73|388.73|390.73|388.73|1
1721197770000|2024-07-17 06:29:30|390.84|388.84|390.87|388.87|390.88|388.88|390.84|388.84|4
1721197780000|2024-07-17 06:29:40|390.86|388.86|390.67|388.67|390.96|388.96|390.67|388.67|19
1721197790000|2024-07-17 06:29:50|390.7|388.7|390.54|388.54|390.7|388.7|390.52|388.52|16
1721197800000|2024-07-17 06:30:00|390.53|388.53|390.53|388.53|390.57|388.57|390.52|388.52|16
1721197810000|2024-07-17 06:30:10|390.52|388.52|390.37|388.37|390.52|388.52|390.37|388.37|17
1721197820000|2024-07-17 06:30:20|390.35|388.35|390.35|388.35|390.4|388.4|390.29|388.29|15
1721197830000|2024-07-17 06:30:30|390.3|388.3|390.41|388.41|390.46|388.46|390.26|388.26|16
1721197840000|2024-07-17 06:30:40|390.4|388.4|390.45|388.45|390.46|388.46|390.35|388.35|13
1721197850000|2024-07-17 06:30:50|390.5|388.5|390.29|388.29|390.5|388.5|390.28|388.28|16
1721197860000|2024-07-17 06:31:00|390.25|388.25|389.87|387.87|390.25|388.25|389.87|387.87|16
1721197870000|2024-07-17 06:31:10|389.89|387.89|389.87|387.87|389.89|387.89|389.87|387.87|5
1721197880000|2024-07-17 06:31:20|389.79|387.79|389.39|387.39|389.79|387.79|389.31|387.31|16
1721197890000|2024-07-17 06:31:30|389.38|387.38|389.29|387.29|389.38|387.38|389.29|387.29|5
1721197910000|2024-07-17 06:31:50|389.32|387.32|389.14|387.14|389.33|387.33|389.13|387.13|8
1721197920000|2024-07-17 06:32:00|389.12|387.12|389.22|387.22|389.25|387.25|389.12|387.12|11
1721197930000|2024-07-17 06:32:10|389.24|387.24|389.31|387.31|389.39|387.39|389.23|387.23|16
1721197940000|2024-07-17 06:32:20|389.35|387.35|389.42|387.42|389.43|387.43|389.35|387.35|12
1721197950000|2024-07-17 06:32:30|389.41|387.41|389.26|387.26|389.41|387.41|389.26|387.26|9
1721197960000|2024-07-17 06:32:40|389.29|387.29|389.17|387.17|389.29|387.29|389.13|387.13|16
1721197970000|2024-07-17 06:32:50|389.16|387.16|389.14|387.14|389.25|387.25|389.14|387.14|12
1721197980000|2024-07-17 06:33:00|389.16|387.16|389.26|387.26|389.26|387.26|389.16|387.16|9
1721197990000|2024-07-17 06:33:10|389.31|387.31|389.47|387.47|389.47|387.47|389.29|387.29|13
1721198000000|2024-07-17 06:33:20|389.54|387.54|389.56|387.56|389.61|387.61|389.51|387.51|13
1721198010000|2024-07-17 06:33:30|389.58|387.58|389.6|387.6|389.66|387.66|389.55|387.55|17
1721198020000|2024-07-17 06:33:40|389.61|387.61|389.62|387.62|389.66|387.66|389.59|387.59|17
1721198030000|2024-07-17 06:33:50|389.61|387.61|389.64|387.64|389.64|387.64|389.59|387.59|3
1721198040000|2024-07-17 06:34:00|389.61|387.61|389.37|387.37|389.67|387.67|389.37|387.37|18
1721198050000|2024-07-17 06:34:10|389.29|387.29|389.15|387.15|389.29|387.29|389.11|387.11|10
1721198060000|2024-07-17 06:34:20|389.2|387.2|389.32|387.32|389.45|387.45|389.2|387.2|16
1721198070000|2024-07-17 06:34:30|389.3|387.3|389|387|389.3|387.3|388.98|386.98|11
1721198080000|2024-07-17 06:34:40|388.99|386.99|388.8|386.8|389.01|387.01|388.76|386.76|11
1721198090000|2024-07-17 06:34:50|388.81|386.81|388.93|386.93|388.93|386.93|388.81|386.81|15
1721198100000|2024-07-17 06:35:00|388.96|386.96|388.9|386.9|389.05|387.05|388.9|386.9|22
1721198110000|2024-07-17 06:35:10|388.91|386.91|389.09|387.09|389.09|387.09|388.91|386.91|20
1721198120000|2024-07-17 06:35:20|389.08|387.08|389.01|387.01|389.08|387.08|389|387|15
1721198130000|2024-07-17 06:35:30|389.12|387.12|389.13|387.13|389.15|387.15|389.09|387.09|19
1721198140000|2024-07-17 06:35:40|389.15|387.15|389.16|387.16|389.2|387.2|389.12|387.12|13
1721198150000|2024-07-17 06:35:50|389.17|387.17|389.29|387.29|389.31|387.31|389.17|387.17|14
1721198160000|2024-07-17 06:36:00|389.26|387.26|389.44|387.44|389.47|387.47|389.26|387.26|25
1721198170000|2024-07-17 06:36:10|389.45|387.45|389.45|387.45|389.49|387.49|389.27|387.27|21
1721198180000|2024-07-17 06:36:20|389.46|387.46|389.55|387.55|389.58|387.58|389.46|387.46|18
1721198190000|2024-07-17 06:36:30|389.59|387.59|389.8|387.8|389.8|387.8|389.59|387.59|18
1721198200000|2024-07-17 06:36:40|389.79|387.79|389.62|387.62|389.84|387.84|389.62|387.62|15
1721198210000|2024-07-17 06:36:50|389.63|387.63|389.29|387.29|389.63|387.63|389.28|387.28|15
1721198220000|2024-07-17 06:37:00|389.28|387.28|389.35|387.35|389.35|387.35|389.23|387.23|14
1721198230000|2024-07-17 06:37:10|389.36|387.36|389.58|387.58|389.61|387.61|389.36|387.36|26
1721198240000|2024-07-17 06:37:20|389.57|387.57|389.58|387.58|389.67|387.67|389.57|387.57|23
1721198250000|2024-07-17 06:37:30|389.59|387.59|389.73|387.73|389.75|387.75|389.57|387.57|17
1721198260000|2024-07-17 06:37:40|389.72|387.72|389.59|387.59|389.73|387.73|389.57|387.57|21
1721198270000|2024-07-17 06:37:50|389.61|387.61|389.54|387.54|389.69|387.69|389.54|387.54|13
1721198280000|2024-07-17 06:38:00|389.52|387.52|389.58|387.58|389.58|387.58|389.46|387.46|19
1721198290000|2024-07-17 06:38:10|389.64|387.64|389.59|387.59|389.66|387.66|389.53|387.53|23
1721198300000|2024-07-17 06:38:20|389.6|387.6|389.59|387.59|389.6|387.6|389.57|387.57|16
1721198310000|2024-07-17 06:38:30|389.58|387.58|389.59|387.59|389.59|387.59|389.57|387.57|14
1721198320000|2024-07-17 06:38:40|389.57|387.57|389.49|387.49|389.58|387.58|389.44|387.44|16
1721198330000|2024-07-17 06:38:50|389.48|387.48|389.57|387.57|389.6|387.6|389.48|387.48|19
1721198340000|2024-07-17 06:39:00|389.59|387.59|389.5|387.5|389.65|387.65|389.46|387.46|23
1721198350000|2024-07-17 06:39:10|389.47|387.47|389.23|387.23|389.48|387.48|389.23|387.23|21
1721198360000|2024-07-17 06:39:20|389.26|387.26|389.24|387.24|389.37|387.37|389.24|387.24|24
1721198370000|2024-07-17 06:39:30|389.26|387.26|389.29|387.29|389.29|387.29|389.26|387.26|3
1721198380000|2024-07-17 06:39:40|389.25|387.25|389.29|387.29|389.29|387.29|389.25|387.25|2
1721198390000|2024-07-17 06:39:50|389.25|387.25|389.29|387.29|389.29|387.29|389.25|387.25|10
1721198410000|2024-07-17 06:40:10|389.3|387.3|389.35|387.35|389.35|387.35|389.3|387.3|6
1721198420000|2024-07-17 06:40:20|389.34|387.34|389.65|387.65|389.67|387.67|389.34|387.34|10
1721198430000|2024-07-17 06:40:30|389.67|387.67|389.87|387.87|389.89|387.89|389.67|387.67|29
1721198440000|2024-07-17 06:40:40|389.86|387.86|389.77|387.77|389.9|387.9|389.77|387.77|19
1721198450000|2024-07-17 06:40:50|389.74|387.74|389.53|387.53|389.75|387.75|389.52|387.52|12
1721198460000|2024-07-17 06:41:00|389.54|387.54|389.5|387.5|389.54|387.54|389.49|387.49|6
1721198470000|2024-07-17 06:41:10|389.54|387.54|389.54|387.54|389.59|387.59|389.54|387.54|10
1721198480000|2024-07-17 06:41:20|389.56|387.56|389.63|387.63|389.73|387.73|389.56|387.56|20
1721198490000|2024-07-17 06:41:30|389.61|387.61|389.69|387.69|389.73|387.73|389.61|387.61|17
1721198500000|2024-07-17 06:41:40|389.7|387.7|389.89|387.89|389.94|387.94|389.7|387.7|18
1721198510000|2024-07-17 06:41:50|389.88|387.88|389.8|387.8|389.88|387.88|389.73|387.73|23
1721198520000|2024-07-17 06:42:00|389.77|387.77|389.95|387.95|389.95|387.95|389.75|387.75|24
1721198530000|2024-07-17 06:42:10|389.96|387.96|389.9|387.9|389.97|387.97|389.87|387.87|14
1721198540000|2024-07-17 06:42:20|389.89|387.89|390.06|388.06|390.06|388.06|389.89|387.89|16
1721198550000|2024-07-17 06:42:30|390.04|388.04|390.06|388.06|390.06|388.06|389.92|387.92|16
1721198560000|2024-07-17 06:42:40|390.04|388.04|390.04|388.04|390.05|388.05|389.96|387.96|15
1721198570000|2024-07-17 06:42:50|390.05|388.05|390.02|388.02|390.05|388.05|389.93|387.93|19
1721198580000|2024-07-17 06:43:00|390.01|388.01|390.14|388.14|390.14|388.14|390|388|18
1721198590000|2024-07-17 06:43:10|390.13|388.13|390.15|388.15|390.16|388.16|390.1|388.1|18
1721198600000|2024-07-17 06:43:20|390.12|388.12|390.05|388.05|390.14|388.14|389.97|387.97|24
1721198610000|2024-07-17 06:43:30|390.04|388.04|390.03|388.03|390.1|388.1|390|388|19
1721198620000|2024-07-17 06:43:40|390.01|388.01|390.13|388.13|390.13|388.13|390.01|388.01|14
1721198630000|2024-07-17 06:43:50|390.14|388.14|390.13|388.13|390.15|388.15|390.11|388.11|12
1721198640000|2024-07-17 06:44:00|390.12|388.12|390.14|388.14|390.24|388.24|390.11|388.11|20
1721198650000|2024-07-17 06:44:10|390.17|388.17|390.34|388.34|390.39|388.39|390.17|388.17|14
1721198660000|2024-07-17 06:44:20|390.32|388.32|390.06|388.06|390.32|388.32|390.05|388.05|14
1721198670000|2024-07-17 06:44:30|390.07|388.07|390.14|388.14|390.16|388.16|390.06|388.06|19
1721198680000|2024-07-17 06:44:40|390.19|388.19|390.09|388.09|390.19|388.19|390.08|388.08|13
1721198690000|2024-07-17 06:44:50|390.08|388.08|390.12|388.12|390.12|388.12|390.04|388.04|10
1721198700000|2024-07-17 06:45:00|390.14|388.14|390.32|388.32|390.36|388.36|390.11|388.11|20
1721198710000|2024-07-17 06:45:10|390.29|388.29|390.17|388.17|390.29|388.29|390.17|388.17|17
1721198720000|2024-07-17 06:45:20|390.18|388.18|390.3|388.3|390.31|388.31|390.18|388.18|13
1721198730000|2024-07-17 06:45:30|390.31|388.31|390.32|388.32|390.33|388.33|390.28|388.28|19
1721198740000|2024-07-17 06:45:40|390.31|388.31|390.28|388.28|390.32|388.32|390.27|388.27|19
1721198750000|2024-07-17 06:45:50|390.29|388.29|390.18|388.18|390.29|388.29|390.18|388.18|10
1721198760000|2024-07-17 06:46:00|390.16|388.16|390.13|388.13|390.16|388.16|390.1|388.1|6
1721198770000|2024-07-17 06:46:10|390.16|388.16|390.23|388.23|390.34|388.34|390.16|388.16|11
1721198780000|2024-07-17 06:46:20|390.24|388.24|389.9|387.9|390.24|388.24|389.9|387.9|22
1721198790000|2024-07-17 06:46:30|389.89|387.89|389.81|387.81|389.91|387.91|389.81|387.81|17
1721198800000|2024-07-17 06:46:40|389.8|387.8|389.69|387.69|389.83|387.83|389.62|387.62|20
1721198810000|2024-07-17 06:46:50|389.7|387.7|389.73|387.73|389.73|387.73|389.68|387.68|10
1721198820000|2024-07-17 06:47:00|389.7|387.7|389.79|387.79|389.85|387.85|389.7|387.7|14
1721198830000|2024-07-17 06:47:10|389.77|387.77|389.72|387.72|389.77|387.77|389.67|387.67|20
1721198840000|2024-07-17 06:47:20|389.71|387.71|389.61|387.61|389.72|387.72|389.61|387.61|13
1721198850000|2024-07-17 06:47:30|389.62|387.62|389.57|387.57|389.62|387.62|389.55|387.55|7
1721198860000|2024-07-17 06:47:40|389.59|387.59|389.57|387.57|389.62|387.62|389.56|387.56|13
1721198870000|2024-07-17 06:47:50|389.56|387.56|389.79|387.79|389.81|387.81|389.56|387.56|21
1721198880000|2024-07-17 06:48:00|389.78|387.78|389.9|387.9|389.92|387.92|389.74|387.74|23
1721198890000|2024-07-17 06:48:10|389.91|387.91|389.91|387.91|389.94|387.94|389.89|387.89|18
1721198900000|2024-07-17 06:48:20|389.92|387.92|389.86|387.86|390.03|388.03|389.86|387.86|14
1721198910000|2024-07-17 06:48:30|389.82|387.82|389.91|387.91|389.92|387.92|389.82|387.82|14
1721198920000|2024-07-17 06:48:40|389.9|387.9|389.92|387.92|389.93|387.93|389.87|387.87|13
1721198930000|2024-07-17 06:48:50|390.01|388.01|389.98|387.98|390.02|388.02|389.96|387.96|13
1721198940000|2024-07-17 06:49:00|389.97|387.97|389.93|387.93|390|388|389.9|387.9|22
1721198950000|2024-07-17 06:49:10|389.92|387.92|389.92|387.92|389.97|387.97|389.9|387.9|22
1721198960000|2024-07-17 06:49:20|389.93|387.93|389.82|387.82|389.97|387.97|389.81|387.81|16
1721198970000|2024-07-17 06:49:30|389.83|387.83|389.88|387.88|389.88|387.88|389.81|387.81|9
1721198980000|2024-07-17 06:49:40|389.87|387.87|389.87|387.87|389.93|387.93|389.86|387.86|28
1721198990000|2024-07-17 06:49:50|389.88|387.88|389.8|387.8|389.89|387.89|389.8|387.8|18
1721199000000|2024-07-17 06:50:00|389.82|387.82|389.8|387.8|389.82|387.82|389.79|387.79|9
1721199010000|2024-07-17 06:50:10|389.87|387.87|390.23|388.23|390.23|388.23|389.87|387.87|27
1721199020000|2024-07-17 06:50:20|390.26|388.26|390.45|388.45|390.47|388.47|390.24|388.24|21
1721199030000|2024-07-17 06:50:30|390.46|388.46|390.32|388.32|390.47|388.47|390.31|388.31|17
1721199040000|2024-07-17 06:50:40|390.33|388.33|390.61|388.61|390.62|388.62|390.33|388.33|21
1721199050000|2024-07-17 06:50:50|390.56|388.56|390.47|388.47|390.57|388.57|390.43|388.43|16
1721199060000|2024-07-17 06:51:00|390.49|388.49|390.18|388.18|390.49|388.49|390.17|388.17|25
1721199070000|2024-07-17 06:51:10|390.17|388.17|390.39|388.39|390.39|388.39|390.17|388.17|15
1721199080000|2024-07-17 06:51:20|390.47|388.47|390.69|388.69|390.73|388.73|390.47|388.47|28
1721199090000|2024-07-17 06:51:30|390.73|388.73|390.77|388.77|390.8|388.8|390.73|388.73|20
1721199100000|2024-07-17 06:51:40|390.75|388.75|390.88|388.88|390.91|388.91|390.75|388.75|24
1721199110000|2024-07-17 06:51:50|390.87|388.87|390.99|388.99|390.99|388.99|390.87|388.87|20
1721199120000|2024-07-17 06:52:00|390.97|388.97|391.08|389.08|391.12|389.12|390.96|388.96|18
1721199130000|2024-07-17 06:52:10|391.09|389.09|391.06|389.06|391.18|389.18|391.06|389.06|22
1721199140000|2024-07-17 06:52:20|391.05|389.05|391.02|389.02|391.06|389.06|391|389|19
1721199150000|2024-07-17 06:52:30|391.04|389.04|391.06|389.06|391.17|389.17|391.01|389.01|16
1721199160000|2024-07-17 06:52:40|391.04|389.04|390.9|388.9|391.04|389.04|390.9|388.9|8
1721199170000|2024-07-17 06:52:50|390.92|388.92|390.98|388.98|391.09|389.09|390.92|388.92|11
1721199180000|2024-07-17 06:53:00|391.01|389.01|390.86|388.86|391.08|389.08|390.86|388.86|19
1721199190000|2024-07-17 06:53:10|390.81|388.81|390.76|388.76|390.81|388.81|390.63|388.63|19
1721199200000|2024-07-17 06:53:20|390.77|388.77|390.78|388.78|390.82|388.82|390.74|388.74|13
1721199210000|2024-07-17 06:53:30|390.81|388.81|390.67|388.67|390.81|388.81|390.66|388.66|17
1721199220000|2024-07-17 06:53:40|390.68|388.68|390.62|388.62|390.7|388.7|390.61|388.61|13
1721199230000|2024-07-17 06:53:50|390.61|388.61|390.56|388.56|390.61|388.61|390.56|388.56|9
1721199240000|2024-07-17 06:54:00|390.57|388.57|390.71|388.71|390.8|388.8|390.57|388.57|17
1721199250000|2024-07-17 06:54:10|390.69|388.69|390.79|388.79|390.82|388.82|390.68|388.68|17
1721199260000|2024-07-17 06:54:20|390.77|388.77|390.76|388.76|390.77|388.77|390.68|388.68|19
1721199270000|2024-07-17 06:54:30|390.74|388.74|390.91|388.91|390.91|388.91|390.74|388.74|9
1721199280000|2024-07-17 06:54:40|390.9|388.9|390.88|388.88|390.9|388.9|390.86|388.86|13
1721199290000|2024-07-17 06:54:50|390.87|388.87|390.77|388.77|390.87|388.87|390.77|388.77|11
1721199300000|2024-07-17 06:55:00|390.73|388.73|390.74|388.74|390.76|388.76|390.73|388.73|7
1721199310000|2024-07-17 06:55:10|390.75|388.75|390.77|388.77|390.78|388.78|390.75|388.75|16
1721199320000|2024-07-17 06:55:20|390.78|388.78|390.75|388.75|390.78|388.78|390.75|388.75|14
1721199330000|2024-07-17 06:55:30|390.78|388.78|390.73|388.73|390.78|388.78|390.7|388.7|11
1721199340000|2024-07-17 06:55:40|390.72|388.72|390.4|388.4|390.72|388.72|390.4|388.4|13
1721199350000|2024-07-17 06:55:50|390.39|388.39|390.37|388.37|390.39|388.39|390.37|388.37|2
1721199360000|2024-07-17 06:56:00|390.28|388.28|390.01|388.01|390.28|388.28|389.99|387.99|14
1721199370000|2024-07-17 06:56:10|390|388|390.2|388.2|390.21|388.21|390|388|19
1721199380000|2024-07-17 06:56:20|390.17|388.17|390.24|388.24|390.3|388.3|390.17|388.17|19
1721199390000|2024-07-17 06:56:30|390.25|388.25|390.36|388.36|390.41|388.41|390.25|388.25|19
1721199400000|2024-07-17 06:56:40|390.38|388.38|390.38|388.38|390.41|388.41|390.34|388.34|16
1721199410000|2024-07-17 06:56:50|390.39|388.39|390.29|388.29|390.41|388.41|390.28|388.28|13
1721199420000|2024-07-17 06:57:00|390.28|388.28|390.14|388.14|390.28|388.28|390.13|388.13|10
1721199430000|2024-07-17 06:57:10|390.15|388.15|390.08|388.08|390.16|388.16|390.07|388.07|10
1721199440000|2024-07-17 06:57:20|390.09|388.09|390.15|388.15|390.19|388.19|390.09|388.09|15
1721199450000|2024-07-17 06:57:30|390.13|388.13|390.13|388.13|390.15|388.15|390.08|388.08|15
1721199460000|2024-07-17 06:57:40|390.12|388.12|390.16|388.16|390.17|388.17|390.11|388.11|15
1721199470000|2024-07-17 06:57:50|390.17|388.17|390.14|388.14|390.24|388.24|390.09|388.09|17
1721199480000|2024-07-17 06:58:00|390.12|388.12|390.08|388.08|390.14|388.14|390.08|388.08|11
1721199490000|2024-07-17 06:58:10|390.05|388.05|390.05|388.05|390.07|388.07|390.03|388.03|11
1721199500000|2024-07-17 06:58:20|390.03|388.03|390.11|388.11|390.13|388.13|390.03|388.03|7
1721199510000|2024-07-17 06:58:30|390.1|388.1|390.11|388.11|390.12|388.12|390.04|388.04|9
1721199520000|2024-07-17 06:58:40|390.1|388.1|390.06|388.06|390.11|388.11|390.06|388.06|4
1721199530000|2024-07-17 06:58:50|390.08|388.08|390.07|388.07|390.1|388.1|390.06|388.06|8
1721199540000|2024-07-17 06:59:00|390.09|388.09|390.05|388.05|390.09|388.09|390.02|388.02|10
1721199550000|2024-07-17 06:59:10|390.03|388.03|389.98|387.98|390.05|388.05|389.96|387.96|13
1721199560000|2024-07-17 06:59:20|390|388|389.83|387.83|390|388|389.83|387.83|13
1721199570000|2024-07-17 06:59:30|389.84|387.84|389.89|387.89|389.89|387.89|389.84|387.84|4
1721199590000|2024-07-17 06:59:50|389.85|387.85|389.78|387.78|389.85|387.85|389.77|387.77|4
1721199600000|2024-07-17 07:00:00|389.8|387.8|389.6|387.6|389.8|387.8|389.6|387.6|9
1721199610000|2024-07-17 07:00:10|389.65|387.65|389.59|387.59|389.81|387.81|389.58|387.58|21
1721199620000|2024-07-17 07:00:20|389.56|387.56|389.74|387.74|389.74|387.74|389.56|387.56|11
1721199630000|2024-07-17 07:00:30|389.86|387.86|389.68|387.68|389.86|387.86|389.66|387.66|14
1721199640000|2024-07-17 07:00:40|389.58|387.58|389.42|387.42|389.58|387.58|389.42|387.42|5
1721199650000|2024-07-17 07:00:50|389.43|387.43|389.54|387.54|389.61|387.61|389.43|387.43|12
1721199660000|2024-07-17 07:01:00|389.55|387.55|389.38|387.38|389.55|387.55|389.38|387.38|15
1721199670000|2024-07-17 07:01:10|389.39|387.39|389.41|387.41|389.45|387.45|389.37|387.37|18
1721199680000|2024-07-17 07:01:20|389.45|387.45|389.68|387.68|389.68|387.68|389.45|387.45|8
1721199690000|2024-07-17 07:01:30|389.63|387.63|389.58|387.58|389.67|387.67|389.52|387.52|13
1721199700000|2024-07-17 07:01:40|389.57|387.57|389.59|387.59|389.59|387.59|389.54|387.54|14
1721199710000|2024-07-17 07:01:50|389.73|387.73|389.9|387.9|389.9|387.9|389.71|387.71|14
1721199720000|2024-07-17 07:02:00|389.98|387.98|390.11|388.11|390.12|388.12|389.96|387.96|14
1721199730000|2024-07-17 07:02:10|390.19|388.19|390.19|388.19|390.22|388.22|390.13|388.13|12
1721199740000|2024-07-17 07:02:20|390.15|388.15|390.09|388.09|390.24|388.24|390.08|388.08|18
1721199750000|2024-07-17 07:02:30|390.08|388.08|389.98|387.98|390.09|388.09|389.97|387.97|11
1721199760000|2024-07-17 07:02:40|389.97|387.97|389.96|387.96|389.97|387.97|389.95|387.95|4
1721199770000|2024-07-17 07:02:50|389.95|387.95|389.96|387.96|389.96|387.96|389.95|387.95|4
1721199780000|2024-07-17 07:03:00|389.94|387.94|389.84|387.84|389.98|387.98|389.84|387.84|15
1721199790000|2024-07-17 07:03:10|389.85|387.85|389.84|387.84|389.85|387.85|389.84|387.84|2
1721199800000|2024-07-17 07:03:20|389.82|387.82|389.63|387.63|389.82|387.82|389.63|387.63|11
1721199810000|2024-07-17 07:03:30|389.62|387.62|389.08|387.08|389.62|387.62|389.08|387.08|24
1721199820000|2024-07-17 07:03:40|389.11|387.11|388.93|386.93|389.11|387.11|388.93|386.93|15
1721199830000|2024-07-17 07:03:50|388.99|386.99|389.3|387.3|389.32|387.32|388.94|386.94|21
1721199840000|2024-07-17 07:04:00|389.31|387.31|389.44|387.44|389.44|387.44|389.28|387.28|20
1721199850000|2024-07-17 07:04:10|389.43|387.43|389.49|387.49|389.53|387.53|389.43|387.43|23
1721199860000|2024-07-17 07:04:20|389.5|387.5|389.42|387.42|389.51|387.51|389.41|387.41|18
1721199870000|2024-07-17 07:04:30|389.43|387.43|389.38|387.38|389.43|387.43|389.24|387.24|23
1721199880000|2024-07-17 07:04:40|389.37|387.37|389.43|387.43|389.43|387.43|389.31|387.31|13
1721199890000|2024-07-17 07:04:50|389.38|387.38|389.11|387.11|389.39|387.39|389.07|387.07|26
1721199900000|2024-07-17 07:05:00|389.12|387.12|389.17|387.17|389.18|387.18|389.12|387.12|9
1721199910000|2024-07-17 07:05:10|389.16|387.16|389.17|387.17|389.17|387.17|389.15|387.15|4
1721199920000|2024-07-17 07:05:20|389.18|387.18|389.33|387.33|389.33|387.33|389.18|387.18|4
1721199930000|2024-07-17 07:05:30|389.37|387.37|389.43|387.43|389.43|387.43|389.37|387.37|18
1721199940000|2024-07-17 07:05:40|389.5|387.5|389.54|387.54|389.54|387.54|389.48|387.48|8
1721199950000|2024-07-17 07:05:50|389.55|387.55|389.58|387.58|389.6|387.6|389.5|387.5|20
1721199960000|2024-07-17 07:06:00|389.59|387.59|389.48|387.48|389.59|387.59|389.4|387.4|22
1721199970000|2024-07-17 07:06:10|389.47|387.47|389.62|387.62|389.62|387.62|389.41|387.41|21
1721199980000|2024-07-17 07:06:20|389.63|387.63|389.6|387.6|389.63|387.63|389.58|387.58|18
1721199990000|2024-07-17 07:06:30|389.62|387.62|389.63|387.63|389.66|387.66|389.57|387.57|11
1721200000000|2024-07-17 07:06:40|389.66|387.66|389.41|387.41|389.66|387.66|389.41|387.41|23
1721200010000|2024-07-17 07:06:50|389.4|387.4|389.47|387.47|389.5|387.5|389.37|387.37|19
1721200020000|2024-07-17 07:07:00|389.49|387.49|389.42|387.42|389.5|387.5|389.37|387.37|21
1721200030000|2024-07-17 07:07:10|389.43|387.43|389.58|387.58|389.6|387.6|389.42|387.42|16
1721200040000|2024-07-17 07:07:20|389.59|387.59|389.55|387.55|389.59|387.59|389.41|387.41|22
1721200050000|2024-07-17 07:07:30|389.54|387.54|389.66|387.66|389.66|387.66|389.53|387.53|24
1721200060000|2024-07-17 07:07:40|389.61|387.61|389.69|387.69|389.71|387.71|389.61|387.61|21
1721200070000|2024-07-17 07:07:50|389.7|387.7|389.73|387.73|389.74|387.74|389.69|387.69|17
1721200080000|2024-07-17 07:08:00|389.72|387.72|389.78|387.78|389.81|387.81|389.71|387.71|28
1721200090000|2024-07-17 07:08:10|389.79|387.79|389.76|387.76|389.8|387.8|389.73|387.73|18
1721200100000|2024-07-17 07:08:20|389.75|387.75|389.86|387.86|389.86|387.86|389.75|387.75|6
1721200110000|2024-07-17 07:08:30|389.82|387.82|389.7|387.7|389.85|387.85|389.67|387.67|20
1721200120000|2024-07-17 07:08:40|389.71|387.71|389.79|387.79|389.83|387.83|389.67|387.67|16
1721200130000|2024-07-17 07:08:50|389.8|387.8|389.79|387.79|389.82|387.82|389.76|387.76|22
1721200140000|2024-07-17 07:09:00|389.8|387.8|389.79|387.79|389.81|387.81|389.7|387.7|17
1721200150000|2024-07-17 07:09:10|389.8|387.8|389.87|387.87|389.89|387.89|389.76|387.76|21
1721200160000|2024-07-17 07:09:20|389.86|387.86|389.95|387.95|389.95|387.95|389.83|387.83|11
1721200170000|2024-07-17 07:09:30|389.91|387.91|389.86|387.86|389.92|387.92|389.82|387.82|11
1721200180000|2024-07-17 07:09:40|389.85|387.85|389.68|387.68|389.85|387.85|389.68|387.68|10
1721200190000|2024-07-17 07:09:50|389.7|387.7|389.73|387.73|389.73|387.73|389.69|387.69|6
1721200200000|2024-07-17 07:10:00|389.84|387.84|389.83|387.83|389.84|387.84|389.83|387.83|2
1721200210000|2024-07-17 07:10:10|389.95|387.95|389.84|387.84|390.02|388.02|389.84|387.84|13
1721200220000|2024-07-17 07:10:20|389.82|387.82|389.75|387.75|389.82|387.82|389.75|387.75|5
1721200230000|2024-07-17 07:10:30|389.74|387.74|389.81|387.81|389.86|387.86|389.74|387.74|13
1721200240000|2024-07-17 07:10:40|389.8|387.8|389.94|387.94|389.94|387.94|389.79|387.79|14
1721200270000|2024-07-17 07:11:10|390.05|388.05|390.13|388.13|390.15|388.15|390.05|388.05|7
1721200290000|2024-07-17 07:11:30|390.19|388.19|390.19|388.19|390.19|388.19|390.19|388.19|1
1721200300000|2024-07-17 07:11:40|390.16|388.16|390|388|390.16|388.16|389.91|387.91|12
1721200310000|2024-07-17 07:11:50|389.99|387.99|389.98|387.98|389.99|387.99|389.96|387.96|6
1721200320000|2024-07-17 07:12:00|390|388|389.07|387.07|390.05|388.05|388.96|386.96|11
1721200330000|2024-07-17 07:12:10|389.08|387.08|389.16|387.16|389.24|387.24|389.06|387.06|11
1721200340000|2024-07-17 07:12:20|389.29|387.29|389.29|387.29|389.29|387.29|389.29|387.29|1
1721200350000|2024-07-17 07:12:30|389.33|387.33|389.45|387.45|389.5|387.5|389.33|387.33|8
1721200360000|2024-07-17 07:12:40|389.48|387.48|389.42|387.42|389.48|387.48|389.35|387.35|4
1721200370000|2024-07-17 07:12:50|389.45|387.45|389.39|387.39|389.46|387.46|389.35|387.35|9
1721200380000|2024-07-17 07:13:00|389.37|387.37|389.49|387.49|389.49|387.49|389.37|387.37|8
1721200400000|2024-07-17 07:13:20|389.55|387.55|389.56|387.56|389.56|387.56|389.55|387.55|2
1721200440000|2024-07-17 07:14:00|389.57|387.57|389.56|387.56|389.57|387.57|389.55|387.55|3
1721200450000|2024-07-17 07:14:10|389.55|387.55|389.55|387.55|389.55|387.55|389.55|387.55|1
1721200460000|2024-07-17 07:14:20|389.56|387.56|389.56|387.56|389.56|387.56|389.56|387.56|1
1721200470000|2024-07-17 07:14:30|389.55|387.55|389.53|387.53|389.55|387.55|389.52|387.52|5
1721200480000|2024-07-17 07:14:40|389.52|387.52|389.52|387.52|389.52|387.52|389.52|387.52|1
1721200490000|2024-07-17 07:14:50|389.53|387.53|389.53|387.53|389.54|387.54|389.5|387.5|11
1721200500000|2024-07-17 07:15:00|389.55|387.55|389.56|387.56|389.56|387.56|389.55|387.55|4
1721200510000|2024-07-17 07:15:10|389.54|387.54|389.55|387.55|389.55|387.55|389.54|387.54|6
1721200520000|2024-07-17 07:15:20|389.56|387.56|389.56|387.56|389.56|387.56|389.53|387.53|8
1721200530000|2024-07-17 07:15:30|389.54|387.54|389.52|387.52|389.59|387.59|389.52|387.52|11
1721200540000|2024-07-17 07:15:40|389.45|387.45|389.31|387.31|389.46|387.46|389.28|387.28|21
1721200550000|2024-07-17 07:15:50|389.28|387.28|388.98|386.98|389.31|387.31|388.98|386.98|19
1721200560000|2024-07-17 07:16:00|389.02|387.02|389.01|387.01|389.09|387.09|388.98|386.98|15
1721200570000|2024-07-17 07:16:10|389.02|387.02|389.23|387.23|389.23|387.23|388.97|386.97|14
1721200580000|2024-07-17 07:16:20|389.28|387.28|389.31|387.31|389.35|387.35|389.28|387.28|7
1721200590000|2024-07-17 07:16:30|389.32|387.32|389.3|387.3|389.35|387.35|389.27|387.27|20
1721200600000|2024-07-17 07:16:40|389.25|387.25|389.37|387.37|389.4|387.4|389.25|387.25|21
1721200610000|2024-07-17 07:16:50|389.36|387.36|389.33|387.33|389.36|387.36|389.27|387.27|11
1721200620000|2024-07-17 07:17:00|389.34|387.34|389.39|387.39|389.39|387.39|389.29|387.29|18
1721200630000|2024-07-17 07:17:10|389.4|387.4|389.42|387.42|389.42|387.42|389.39|387.39|6
1721200640000|2024-07-17 07:17:20|389.41|387.41|389.37|387.37|389.41|387.41|389.27|387.27|20
1721200650000|2024-07-17 07:17:30|389.36|387.36|389.42|387.42|389.46|387.46|389.36|387.36|11
1721200660000|2024-07-17 07:17:40|389.43|387.43|389.67|387.67|389.67|387.67|389.43|387.43|14
1721200670000|2024-07-17 07:17:50|389.68|387.68|389.73|387.73|389.74|387.74|389.66|387.66|7
1721200680000|2024-07-17 07:18:00|389.72|387.72|389.41|387.41|389.72|387.72|389.36|387.36|18
1721200690000|2024-07-17 07:18:10|389.4|387.4|389.31|387.31|389.41|387.41|389.31|387.31|12
1721200700000|2024-07-17 07:18:20|389.28|387.28|389.3|387.3|389.31|387.31|389.27|387.27|10
1721200710000|2024-07-17 07:18:30|389.29|387.29|389.33|387.33|389.34|387.34|389.28|387.28|8
1721200720000|2024-07-17 07:18:40|389.4|387.4|389.47|387.47|389.54|387.54|389.34|387.34|12
1721200730000|2024-07-17 07:18:50|389.51|387.51|389.4|387.4|389.53|387.53|389.4|387.4|15
1721200740000|2024-07-17 07:19:00|389.36|387.36|389.38|387.38|389.42|387.42|389.33|387.33|18
1721200750000|2024-07-17 07:19:10|389.37|387.37|389.39|387.39|389.4|387.4|389.34|387.34|16
1721200760000|2024-07-17 07:19:20|389.34|387.34|389.38|387.38|389.43|387.43|389.34|387.34|14
1721200770000|2024-07-17 07:19:30|389.41|387.41|389.42|387.42|389.49|387.49|389.34|387.34|19
1721200780000|2024-07-17 07:19:40|389.46|387.46|389.34|387.34|389.46|387.46|389.26|387.26|17
1721200790000|2024-07-17 07:19:50|389.33|387.33|389.28|387.28|389.34|387.34|389.24|387.24|13
1721200800000|2024-07-17 07:20:00|389.27|387.27|388.97|386.97|389.27|387.27|388.96|386.96|22
1721200810000|2024-07-17 07:20:10|388.96|386.96|388.88|386.88|389.03|387.03|388.84|386.84|22
1721200820000|2024-07-17 07:20:20|388.9|386.9|388.97|386.97|388.99|386.99|388.87|386.87|17
1721200830000|2024-07-17 07:20:30|388.98|386.98|388.98|386.98|388.99|386.99|388.91|386.91|19
1721200840000|2024-07-17 07:20:40|389.02|387.02|389.06|387.06|389.11|387.11|389.02|387.02|18
1721200850000|2024-07-17 07:20:50|389.05|387.05|389.09|387.09|389.09|387.09|389|387|7
1721200860000|2024-07-17 07:21:00|389.13|387.13|389.36|387.36|389.36|387.36|389.13|387.13|9
1721200870000|2024-07-17 07:21:10|389.43|387.43|389.37|387.37|389.55|387.55|389.34|387.34|21
1721200880000|2024-07-17 07:21:20|389.39|387.39|389.26|387.26|389.46|387.46|389.26|387.26|21
1721200890000|2024-07-17 07:21:30|389.3|387.3|389.25|387.25|389.34|387.34|389.24|387.24|9
1721200900000|2024-07-17 07:21:40|389.24|387.24|389.39|387.39|389.4|387.4|389.24|387.24|14
1721200910000|2024-07-17 07:21:50|389.4|387.4|389.43|387.43|389.45|387.45|389.4|387.4|22
1721200920000|2024-07-17 07:22:00|389.44|387.44|389.25|387.25|389.44|387.44|389.17|387.17|24
1721200930000|2024-07-17 07:22:10|389.26|387.26|389.25|387.25|389.31|387.31|389.2|387.2|20
1721200940000|2024-07-17 07:22:20|389.27|387.27|389.1|387.1|389.27|387.27|389.06|387.06|20
1721200950000|2024-07-17 07:22:30|389.06|387.06|389.15|387.15|389.15|387.15|389.06|387.06|9
1721200960000|2024-07-17 07:22:40|389.14|387.14|389.06|387.06|389.16|387.16|389.06|387.06|9
1721200970000|2024-07-17 07:22:50|389.13|387.13|389.13|387.13|389.13|387.13|389.12|387.12|3
1721200980000|2024-07-17 07:23:00|389.11|387.11|389.05|387.05|389.11|387.11|389.03|387.03|13
1721200990000|2024-07-17 07:23:10|389.06|387.06|389.1|387.1|389.12|387.12|389.03|387.03|23
1721201000000|2024-07-17 07:23:20|389.11|387.11|389.09|387.09|389.11|387.11|389.06|387.06|16
1721201010000|2024-07-17 07:23:30|389.07|387.07|389.02|387.02|389.08|387.08|389.02|387.02|12
1721201020000|2024-07-17 07:23:40|389.01|387.01|388.96|386.96|389.03|387.03|388.96|386.96|8
1721201030000|2024-07-17 07:23:50|388.92|386.92|388.91|386.91|388.92|386.92|388.88|386.88|8
1721201040000|2024-07-17 07:24:00|388.9|386.9|388.91|386.91|388.94|386.94|388.88|386.88|6
1721201050000|2024-07-17 07:24:10|388.9|386.9|388.99|386.99|388.99|386.99|388.9|386.9|12
1721201060000|2024-07-17 07:24:20|389|387|388.94|386.94|389|387|388.93|386.93|12
1721201070000|2024-07-17 07:24:30|388.93|386.93|388.98|386.98|389.01|387.01|388.93|386.93|12
1721201080000|2024-07-17 07:24:40|389|387|389.04|387.04|389.05|387.05|388.97|386.97|6
1721201090000|2024-07-17 07:24:50|388.99|386.99|389.02|387.02|389.02|387.02|388.86|386.86|14
1721201100000|2024-07-17 07:25:00|389.06|387.06|388.96|386.96|389.06|387.06|388.91|386.91|21
1721201110000|2024-07-17 07:25:10|388.91|386.91|388.92|386.92|389.07|387.07|388.91|386.91|17
1721201120000|2024-07-17 07:25:20|388.93|386.93|389|387|389.04|387.04|388.88|386.88|17
1721201130000|2024-07-17 07:25:30|389.01|387.01|389.06|387.06|389.08|387.08|388.97|386.97|10
1721201140000|2024-07-17 07:25:40|389.05|387.05|389.39|387.39|389.39|387.39|388.97|386.97|17
1721201150000|2024-07-17 07:25:50|389.41|387.41|389.37|387.37|389.44|387.44|389.36|387.36|13
1721201160000|2024-07-17 07:26:00|389.35|387.35|389.25|387.25|389.35|387.35|389.25|387.25|6
1721201170000|2024-07-17 07:26:10|389.26|387.26|388.89|386.89|389.27|387.27|388.89|386.89|17
1721201180000|2024-07-17 07:26:20|388.83|386.83|388.72|386.72|388.83|386.83|388.71|386.71|12
1721201190000|2024-07-17 07:26:30|388.71|386.71|388.61|386.61|388.73|386.73|388.61|386.61|14
1721201200000|2024-07-17 07:26:40|388.6|386.6|388.6|386.6|388.61|386.61|388.6|386.6|3
1721201210000|2024-07-17 07:26:50|388.59|386.59|388.64|386.64|388.66|386.66|388.59|386.59|4
1721201220000|2024-07-17 07:27:00|388.61|386.61|388.61|386.61|388.64|386.64|388.57|386.57|8
1721201230000|2024-07-17 07:27:10|388.6|386.6|388.53|386.53|388.6|386.6|388.53|386.53|7
1721201240000|2024-07-17 07:27:20|388.52|386.52|388.53|386.53|388.56|386.56|388.52|386.52|8
1721201250000|2024-07-17 07:27:30|388.56|386.56|388.37|386.37|388.56|386.56|388.37|386.37|9
1721201260000|2024-07-17 07:27:40|388.26|386.26|388.26|386.26|388.26|386.26|388.26|386.26|1
1721201280000|2024-07-17 07:28:00|388.15|386.15|388.18|386.18|388.19|386.19|388.13|386.13|8
1721201290000|2024-07-17 07:28:10|388.17|386.17|388.11|386.11|388.19|386.19|388.11|386.11|10
1721201300000|2024-07-17 07:28:20|388.13|386.13|388.11|386.11|388.16|386.16|388.11|386.11|9
1721201340000|2024-07-17 07:29:00|388.13|386.13|388.14|386.14|388.15|386.15|388.11|386.11|10
1721201350000|2024-07-17 07:29:10|388.16|386.16|388.11|386.11|388.16|386.16|388.11|386.11|5
1721201390000|2024-07-17 07:29:50|388.13|386.13|388.12|386.12|388.17|386.17|388.12|386.12|8
1721201400000|2024-07-17 07:30:00|388.11|386.11|388.17|386.17|388.17|386.17|388.11|386.11|9
1721201410000|2024-07-17 07:30:10|388.18|386.18|388.11|386.11|388.19|386.19|388.11|386.11|14
1721201430000|2024-07-17 07:30:30|388.12|386.12|388.12|386.12|388.12|386.12|388.12|386.12|1
1721201440000|2024-07-17 07:30:40|388.11|386.11|388.11|386.11|388.13|386.13|388.11|386.11|6
1721201450000|2024-07-17 07:30:50|388.04|386.04|387.57|385.57|388.04|386.04|387.56|385.56|8
1721201460000|2024-07-17 07:31:00|387.55|385.55|387.54|385.54|387.6|385.6|387.54|385.54|9
1721201470000|2024-07-17 07:31:10|387.53|385.53|387.38|385.38|387.55|385.55|387.35|385.35|21
1721201480000|2024-07-17 07:31:20|387.43|385.43|387.64|385.64|387.75|385.75|387.43|385.43|13
1721201490000|2024-07-17 07:31:30|387.57|385.57|387.37|385.37|387.57|385.57|387.37|385.37|15
1721201500000|2024-07-17 07:31:40|387.39|385.39|387.44|385.44|387.44|385.44|387.35|385.35|8
1721201510000|2024-07-17 07:31:50|387.56|385.56|387.68|385.68|387.7|385.7|387.56|385.56|10
1721201520000|2024-07-17 07:32:00|387.69|385.69|387.48|385.48|387.71|385.71|387.48|385.48|29
1721201530000|2024-07-17 07:32:10|387.49|385.49|387.48|385.48|387.52|385.52|387.48|385.48|19
1721201540000|2024-07-17 07:32:20|387.49|385.49|387.41|385.41|387.53|385.53|387.41|385.41|19
1721201550000|2024-07-17 07:32:30|387.43|385.43|387.36|385.36|387.43|385.43|387.35|385.35|10
1721201560000|2024-07-17 07:32:40|387.35|385.35|387.35|385.35|387.35|385.35|387.35|385.35|1
1721201580000|2024-07-17 07:33:00|387.37|385.37|387.39|385.39|387.39|385.39|387.36|385.36|5
1721201590000|2024-07-17 07:33:10|387.43|385.43|387.49|385.49|387.59|385.59|387.43|385.43|22
1721201600000|2024-07-17 07:33:20|387.5|385.5|387.61|385.61|387.7|385.7|387.49|385.49|23
1721201610000|2024-07-17 07:33:30|387.65|385.65|387.49|385.49|387.67|385.67|387.49|385.49|20
1721201620000|2024-07-17 07:33:40|387.47|385.47|387.67|385.67|387.68|385.68|387.47|385.47|21
1721201630000|2024-07-17 07:33:50|387.66|385.66|387.65|385.65|387.8|385.8|387.65|385.65|26
1721201640000|2024-07-17 07:34:00|387.66|385.66|387.79|385.79|387.83|385.83|387.59|385.59|20
1721201650000|2024-07-17 07:34:10|387.8|385.8|387.92|385.92|387.94|385.94|387.79|385.79|25
1721201660000|2024-07-17 07:34:20|387.93|385.93|387.94|385.94|387.94|385.94|387.93|385.93|2
1721201670000|2024-07-17 07:34:30|387.91|385.91|387.93|385.93|387.93|385.93|387.9|385.9|7
1721201680000|2024-07-17 07:34:40|387.94|385.94|388.07|386.07|388.1|386.1|387.94|385.94|13
1721201690000|2024-07-17 07:34:50|388.08|386.08|388.08|386.08|388.08|386.08|387.97|385.97|15
1721201700000|2024-07-17 07:35:00|388.06|386.06|388.03|386.03|388.08|386.08|388.01|386.01|11
1721201710000|2024-07-17 07:35:10|388.06|386.06|387.92|385.92|388.13|386.13|387.92|385.92|17
1721201720000|2024-07-17 07:35:20|387.84|385.84|388|386|388|386|387.83|385.83|18
1721201730000|2024-07-17 07:35:30|388.01|386.01|387.94|385.94|388.02|386.02|387.93|385.93|12
1721201740000|2024-07-17 07:35:40|387.96|385.96|388.08|386.08|388.08|386.08|387.94|385.94|13
1721201750000|2024-07-17 07:35:50|388.1|386.1|388.15|386.15|388.16|386.16|388.08|386.08|11
1721201760000|2024-07-17 07:36:00|388.16|386.16|388.01|386.01|388.16|386.16|387.99|385.99|15
1721201770000|2024-07-17 07:36:10|388|386|387.71|385.71|388.01|386.01|387.71|385.71|15
1721201780000|2024-07-17 07:36:20|387.67|385.67|387.68|385.68|387.76|385.76|387.66|385.66|12
1721201790000|2024-07-17 07:36:30|387.71|385.71|387.66|385.66|387.75|385.75|387.62|385.62|14
1721201800000|2024-07-17 07:36:40|387.64|385.64|387.59|385.59|387.64|385.64|387.48|385.48|26
1721201810000|2024-07-17 07:36:50|387.6|385.6|387.82|385.82|387.82|385.82|387.59|385.59|19
1721201820000|2024-07-17 07:37:00|387.83|385.83|387.89|385.89|387.89|385.89|387.77|385.77|19
1721201830000|2024-07-17 07:37:10|387.88|385.88|387.88|385.88|387.91|385.91|387.81|385.81|20
1721201840000|2024-07-17 07:37:20|387.87|385.87|388.15|386.15|388.15|386.15|387.87|385.87|27
1721201850000|2024-07-17 07:37:30|388.1|386.1|387.97|385.97|388.14|386.14|387.97|385.97|21
1721201860000|2024-07-17 07:37:40|387.99|385.99|388.01|386.01|388.01|386.01|387.78|385.78|19
1721201870000|2024-07-17 07:37:50|388.03|386.03|388.18|386.18|388.18|386.18|388|386|19
1721201880000|2024-07-17 07:38:00|388.2|386.2|388.15|386.15|388.21|386.21|388.1|386.1|20
1721201890000|2024-07-17 07:38:10|388.13|386.13|388.25|386.25|388.25|386.25|388.13|386.13|15
1721201900000|2024-07-17 07:38:20|388.26|386.26|388.31|386.31|388.31|386.31|388.25|386.25|8
1721201910000|2024-07-17 07:38:30|388.32|386.32|388.31|386.31|388.33|386.33|388.31|386.31|3
1721201920000|2024-07-17 07:38:40|388.34|386.34|388.35|386.35|388.39|386.39|388.34|386.34|6
1721201930000|2024-07-17 07:38:50|388.36|386.36|388.35|386.35|388.36|386.36|388.35|386.35|2
1721201950000|2024-07-17 07:39:10|388.34|386.34|388.24|386.24|388.34|386.34|388.19|386.19|17
1721201960000|2024-07-17 07:39:20|388.25|386.25|388.27|386.27|388.32|386.32|388.25|386.25|19
1721201970000|2024-07-17 07:39:30|388.28|386.28|388.28|386.28|388.3|386.3|388.27|386.27|9
1721201980000|2024-07-17 07:39:40|388.3|386.3|388.32|386.32|388.33|386.33|388.26|386.26|18
1721201990000|2024-07-17 07:39:50|388.3|386.3|388.26|386.26|388.33|386.33|388.26|386.26|13
1721202000000|2024-07-17 07:40:00|388.28|386.28|388.31|386.31|388.34|386.34|388.27|386.27|16
1721202010000|2024-07-17 07:40:10|388.32|386.32|388.34|386.34|388.34|386.34|388.31|386.31|10
1721202020000|2024-07-17 07:40:20|388.37|386.37|388.56|386.56|388.56|386.56|388.37|386.37|2
1721202030000|2024-07-17 07:40:30|388.57|386.57|388.57|386.57|388.61|386.61|388.5|386.5|22
1721202040000|2024-07-17 07:40:40|388.58|386.58|388.51|386.51|388.6|386.6|388.5|386.5|15
1721202050000|2024-07-17 07:40:50|388.49|386.49|388.59|386.59|388.6|386.6|388.49|386.49|14
1721202060000|2024-07-17 07:41:00|388.58|386.58|388.51|386.51|388.59|386.59|388.51|386.51|8
1721202070000|2024-07-17 07:41:10|388.53|386.53|388.5|386.5|388.53|386.53|388.46|386.46|11
1721202080000|2024-07-17 07:41:20|388.49|386.49|388.38|386.38|388.49|386.49|388.31|386.31|16
1721202090000|2024-07-17 07:41:30|388.37|386.37|388.46|386.46|388.46|386.46|388.27|386.27|20
1721202100000|2024-07-17 07:41:40|388.47|386.47|388.52|386.52|388.53|386.53|388.43|386.43|13
1721202110000|2024-07-17 07:41:50|388.53|386.53|388.47|386.47|388.61|386.61|388.47|386.47|22
1721202120000|2024-07-17 07:42:00|388.46|386.46|388.36|386.36|388.46|386.46|388.36|386.36|5
1721202130000|2024-07-17 07:42:10|388.35|386.35|388.15|386.15|388.35|386.35|388.14|386.14|15
1721202140000|2024-07-17 07:42:20|388.14|386.14|387.95|385.95|388.14|386.14|387.94|385.94|12
1721202150000|2024-07-17 07:42:30|387.93|385.93|388.12|386.12|388.14|386.14|387.92|385.92|20
1721202160000|2024-07-17 07:42:40|388.09|386.09|387.95|385.95|388.09|386.09|387.95|385.95|21
1721202170000|2024-07-17 07:42:50|387.94|385.94|387.93|385.93|388|386|387.92|385.92|16
1721202180000|2024-07-17 07:43:00|387.94|385.94|388.03|386.03|388.08|386.08|387.94|385.94|15
1721202190000|2024-07-17 07:43:10|388.05|386.05|387.98|385.98|388.08|386.08|387.98|385.98|8
1721202200000|2024-07-17 07:43:20|388|386|388.05|386.05|388.08|386.08|387.99|385.99|18
1721202210000|2024-07-17 07:43:30|388.02|386.02|388.06|386.06|388.06|386.06|388.02|386.02|6
1721202220000|2024-07-17 07:43:40|388.07|386.07|388.14|386.14|388.15|386.15|388.03|386.03|17
1721202230000|2024-07-17 07:43:50|388.17|386.17|388.02|386.02|388.21|386.21|388.02|386.02|16
1721202240000|2024-07-17 07:44:00|388.03|386.03|388.08|386.08|388.08|386.08|387.99|385.99|15
1721202250000|2024-07-17 07:44:10|388.06|386.06|387.93|385.93|388.06|386.06|387.93|385.93|15
1721202260000|2024-07-17 07:44:20|387.95|385.95|387.85|385.85|387.95|385.95|387.83|385.83|8
1721202270000|2024-07-17 07:44:30|387.87|385.87|387.89|385.89|387.89|385.89|387.87|385.87|2
1721202280000|2024-07-17 07:44:40|387.88|385.88|387.9|385.9|387.9|385.9|387.86|385.86|4
1721202290000|2024-07-17 07:44:50|387.89|385.89|387.89|385.89|387.89|385.89|387.85|385.85|6
1721202300000|2024-07-17 07:45:00|387.88|385.88|387.89|385.89|387.91|385.91|387.84|385.84|6
1721202310000|2024-07-17 07:45:10|387.88|385.88|387.86|385.86|387.88|385.88|387.85|385.85|6
1721202320000|2024-07-17 07:45:20|387.84|385.84|387.83|385.83|387.84|385.84|387.74|385.74|8
1721202330000|2024-07-17 07:45:30|387.82|385.82|387.79|385.79|387.89|385.89|387.78|385.78|13
1721202340000|2024-07-17 07:45:40|387.8|385.8|387.81|385.81|387.83|385.83|387.76|385.76|16
1721202350000|2024-07-17 07:45:50|387.79|385.79|387.98|385.98|387.98|385.98|387.73|385.73|22
1721202360000|2024-07-17 07:46:00|387.97|385.97|387.97|385.97|388.07|386.07|387.94|385.94|22
1721202370000|2024-07-17 07:46:10|387.94|385.94|387.78|385.78|387.94|385.94|387.78|385.78|11
1721202380000|2024-07-17 07:46:20|387.76|385.76|387.61|385.61|387.76|385.76|387.6|385.6|19
1721202390000|2024-07-17 07:46:30|387.6|385.6|387.48|385.48|387.6|385.6|387.48|385.48|6
1721202400000|2024-07-17 07:46:40|387.5|385.5|387.49|385.49|387.5|385.5|387.49|385.49|2
1721202410000|2024-07-17 07:46:50|387.48|385.48|387.47|385.47|387.5|385.5|387.47|385.47|4
1721202420000|2024-07-17 07:47:00|387.45|385.45|387.42|385.42|387.45|385.45|387.4|385.4|6
1721202430000|2024-07-17 07:47:10|387.41|385.41|387.4|385.4|387.41|385.41|387.4|385.4|2
1721202440000|2024-07-17 07:47:20|387.42|385.42|387.4|385.4|387.42|385.42|387.4|385.4|7
1721202460000|2024-07-17 07:47:40|386.94|384.94|387.18|385.18|387.18|385.18|386.92|384.92|18
1721202470000|2024-07-17 07:47:50|387.19|385.19|387.24|385.24|387.25|385.25|387.19|385.19|13
1721202480000|2024-07-17 07:48:00|387.23|385.23|387.37|385.37|387.39|385.39|387.15|385.15|19
1721202490000|2024-07-17 07:48:10|387.36|385.36|387.19|385.19|387.36|385.36|387.19|385.19|20
1721202500000|2024-07-17 07:48:20|387.18|385.18|387|385|387.19|385.19|387|385|11
1721202510000|2024-07-17 07:48:30|387.02|385.02|387.22|385.22|387.22|385.22|387.02|385.02|18
1721202520000|2024-07-17 07:48:40|387.28|385.28|387.13|385.13|387.28|385.28|387.13|385.13|24
1721202530000|2024-07-17 07:48:50|387.14|385.14|387.18|385.18|387.18|385.18|387.11|385.11|17
1721202540000|2024-07-17 07:49:00|387.2|385.2|387.2|385.2|387.21|385.21|387.16|385.16|20
1721202550000|2024-07-17 07:49:10|387.23|385.23|387.2|385.2|387.23|385.23|387.17|385.17|17
1721202560000|2024-07-17 07:49:20|387.19|385.19|387.26|385.26|387.27|385.27|387.19|385.19|21
1721202570000|2024-07-17 07:49:30|387.25|385.25|387.28|385.28|387.28|385.28|387.17|385.17|21
1721202580000|2024-07-17 07:49:40|387.27|385.27|387.27|385.27|387.3|385.3|387.24|385.24|17
1721202590000|2024-07-17 07:49:50|387.26|385.26|386.98|384.98|387.26|385.26|386.98|384.98|15
1721202600000|2024-07-17 07:50:00|387|385|387.04|385.04|387.08|385.08|386.97|384.97|20
1721202610000|2024-07-17 07:50:10|387.05|385.05|387.3|385.3|387.3|385.3|387.05|385.05|20
1721202620000|2024-07-17 07:50:20|387.27|385.27|387.3|385.3|387.3|385.3|387.23|385.23|15
1721202630000|2024-07-17 07:50:30|387.29|385.29|387.3|385.3|387.3|385.3|387.28|385.28|4
1721202670000|2024-07-17 07:51:10|387.25|385.25|387.27|385.27|387.28|385.28|387.23|385.23|6
1721202680000|2024-07-17 07:51:20|387.28|385.28|387.28|385.28|387.3|385.3|387.25|385.25|19
1721202690000|2024-07-17 07:51:30|387.3|385.3|387.21|385.21|387.3|385.3|387.19|385.19|13
1721202700000|2024-07-17 07:51:40|387.19|385.19|387.22|385.22|387.22|385.22|387.19|385.19|13
1721202710000|2024-07-17 07:51:50|387.23|385.23|387.25|385.25|387.26|385.26|387.23|385.23|6
1721202720000|2024-07-17 07:52:00|387.24|385.24|387.04|385.04|387.24|385.24|387.02|385.02|18
1721202730000|2024-07-17 07:52:10|386.94|384.94|387.07|385.07|387.08|385.08|386.9|384.9|19
1721202740000|2024-07-17 07:52:20|387.06|385.06|387.2|385.2|387.25|385.25|387.06|385.06|19
1721202750000|2024-07-17 07:52:30|387.19|385.19|387.16|385.16|387.25|385.25|387.16|385.16|15
1721202760000|2024-07-17 07:52:40|387.14|385.14|387.16|385.16|387.16|385.16|387.13|385.13|7
1721202770000|2024-07-17 07:52:50|387.15|385.15|387.11|385.11|387.16|385.16|387.11|385.11|6
1721202780000|2024-07-17 07:53:00|387.07|385.07|387.12|385.12|387.12|385.12|386.94|384.94|16
1721202790000|2024-07-17 07:53:10|387.09|385.09|387.22|385.22|387.22|385.22|387.09|385.09|18
1721202800000|2024-07-17 07:53:20|387.17|385.17|387.02|385.02|387.22|385.22|387.02|385.02|14
1721202810000|2024-07-17 07:53:30|387.04|385.04|386.78|384.78|387.07|385.07|386.76|384.76|19
1721202820000|2024-07-17 07:53:40|386.76|384.76|386.67|384.67|386.76|384.76|386.62|384.62|19
1721202830000|2024-07-17 07:53:50|386.68|384.68|386.54|384.54|386.68|384.68|386.48|384.48|18
1721202840000|2024-07-17 07:54:00|386.52|384.52|386.51|384.51|386.59|384.59|386.43|384.43|27
1721202850000|2024-07-17 07:54:10|386.52|384.52|386.46|384.46|386.55|384.55|386.39|384.39|20
1721202860000|2024-07-17 07:54:20|386.47|384.47|386.36|384.36|386.47|384.47|386.32|384.32|23
1721202870000|2024-07-17 07:54:30|386.35|384.35|386.35|384.35|386.39|384.39|386.31|384.31|20
1721202880000|2024-07-17 07:54:40|386.37|384.37|386.21|384.21|386.44|384.44|386.21|384.21|21
1721202890000|2024-07-17 07:54:50|386.23|384.23|385.86|383.86|386.23|384.23|385.86|383.86|18
1721202900000|2024-07-17 07:55:00|385.87|383.87|385.9|383.9|386|384|385.86|383.86|24
1721202910000|2024-07-17 07:55:10|385.94|383.94|385.83|383.83|385.94|383.94|385.83|383.83|16
1721202920000|2024-07-17 07:55:20|385.84|383.84|386.12|384.12|386.12|384.12|385.84|383.84|20
1721202930000|2024-07-17 07:55:30|386.14|384.14|386.19|384.19|386.2|384.2|386.1|384.1|18
1721202940000|2024-07-17 07:55:40|386.26|384.26|386.06|384.06|386.26|384.26|386.03|384.03|17
1721202950000|2024-07-17 07:55:50|386.05|384.05|386.07|384.07|386.09|384.09|386|384|16
1721202960000|2024-07-17 07:56:00|386.03|384.03|386.2|384.2|386.2|384.2|386.03|384.03|10
1721202970000|2024-07-17 07:56:10|386.21|384.21|386.23|384.23|386.23|384.23|386.21|384.21|3
1721202980000|2024-07-17 07:56:20|386.24|384.24|386.22|384.22|386.25|384.25|386.22|384.22|3
1721202990000|2024-07-17 07:56:30|386.23|384.23|386.22|384.22|386.25|384.25|386.21|384.21|5
1721203010000|2024-07-17 07:56:50|386.23|384.23|386.3|384.3|386.3|384.3|386.23|384.23|3
1721203020000|2024-07-17 07:57:00|386.31|384.31|386.39|384.39|386.39|384.39|386.31|384.31|11
1721203030000|2024-07-17 07:57:10|386.38|384.38|386.39|384.39|386.39|384.39|386.38|384.38|2
1721203040000|2024-07-17 07:57:20|386.4|384.4|386.34|384.34|386.4|384.4|386.3|384.3|7
1721203050000|2024-07-17 07:57:30|386.35|384.35|386.7|384.7|386.7|384.7|386.35|384.35|6
1721203060000|2024-07-17 07:57:40|386.71|384.71|386.7|384.7|386.71|384.71|386.7|384.7|2
1721203070000|2024-07-17 07:57:50|386.68|384.68|386.66|384.66|386.68|384.68|386.63|384.63|7
1721203080000|2024-07-17 07:58:00|386.67|384.67|386.7|384.7|386.7|384.7|386.67|384.67|4
1721203100000|2024-07-17 07:58:20|386.72|384.72|386.72|384.72|386.72|384.72|386.72|384.72|1
1721203110000|2024-07-17 07:58:30|386.71|384.71|386.7|384.7|386.71|384.71|386.6|384.6|8
1721203120000|2024-07-17 07:58:40|386.69|384.69|386.63|384.63|386.7|384.7|386.63|384.63|6
1721203130000|2024-07-17 07:58:50|386.6|384.6|386.7|384.7|386.7|384.7|386.6|384.6|6
1721203140000|2024-07-17 07:59:00|386.66|384.66|386.58|384.58|386.67|384.67|386.58|384.58|13
1721203150000|2024-07-17 07:59:10|386.62|384.62|386.45|384.45|386.66|384.66|386.43|384.43|24
1721203160000|2024-07-17 07:59:20|386.44|384.44|386.39|384.39|386.45|384.45|386.31|384.31|14
1721203170000|2024-07-17 07:59:30|386.43|384.43|386.47|384.47|386.52|384.52|386.41|384.41|15
1721203180000|2024-07-17 07:59:40|386.49|384.49|386.56|384.56|386.57|384.57|386.49|384.49|22
1721203190000|2024-07-17 07:59:50|386.57|384.57|386.57|384.57|386.57|384.57|386.52|384.52|11
1721203200000|2024-07-17 08:00:00|386.59|384.59|386.42|384.42|386.63|384.63|386.4|384.4|15
1721203210000|2024-07-17 08:00:10|386.44|384.44|386.45|384.45|386.47|384.47|386.4|384.4|7
1721203230000|2024-07-17 08:00:30|386.46|384.46|386.47|384.47|386.47|384.47|386.46|384.46|2
1721203240000|2024-07-17 08:00:40|386.48|384.48|386.49|384.49|386.49|384.49|386.48|384.48|2
1721203250000|2024-07-17 08:00:50|386.5|384.5|386.5|384.5|386.5|384.5|386.5|384.5|1
1721203280000|2024-07-17 08:01:20|386.51|384.51|386.53|384.53|386.53|384.53|386.51|384.51|3
1721203290000|2024-07-17 08:01:30|386.54|384.54|386.52|384.52|386.54|384.54|386.45|384.45|9
1721203300000|2024-07-17 08:01:40|386.53|384.53|386.58|384.58|386.58|384.58|386.53|384.53|5
1721203310000|2024-07-17 08:01:50|386.59|384.59|386.6|384.6|386.7|384.7|386.59|384.59|6
1721203330000|2024-07-17 08:02:10|386.61|384.61|386.63|384.63|386.63|384.63|386.61|384.61|3
1721203340000|2024-07-17 08:02:20|386.64|384.64|386.55|384.55|386.64|384.64|386.53|384.53|6
1721203350000|2024-07-17 08:02:30|386.51|384.51|386.48|384.48|386.52|384.52|386.45|384.45|16
1721203360000|2024-07-17 08:02:40|386.44|384.44|386.41|384.41|386.45|384.45|386.35|384.35|13
1721203370000|2024-07-17 08:02:50|386.42|384.42|386.6|384.6|386.6|384.6|386.42|384.42|10
1721203390000|2024-07-17 08:03:10|386.61|384.61|386.6|384.6|386.63|384.63|386.6|384.6|4
1721203400000|2024-07-17 08:03:20|386.52|384.52|386.57|384.57|386.57|384.57|386.52|384.52|12
1721203410000|2024-07-17 08:03:30|386.58|384.58|386.52|384.52|386.58|384.58|386.52|384.52|11
1721203420000|2024-07-17 08:03:40|386.49|384.49|386.49|384.49|386.56|384.56|386.49|384.49|12
1721203430000|2024-07-17 08:03:50|386.51|384.51|386.52|384.52|386.53|384.53|386.49|384.49|5
1721203440000|2024-07-17 08:04:00|386.49|384.49|386.6|384.6|386.6|384.6|386.49|384.49|11
1721203450000|2024-07-17 08:04:10|386.57|384.57|386.58|384.58|386.6|384.6|386.57|384.57|4
1721203460000|2024-07-17 08:04:20|386.6|384.6|386.61|384.61|386.61|384.61|386.6|384.6|2
1721203470000|2024-07-17 08:04:30|386.63|384.63|386.64|384.64|386.64|384.64|386.63|384.63|2
1721203480000|2024-07-17 08:04:40|386.65|384.65|386.74|384.74|386.74|384.74|386.65|384.65|10
1721203490000|2024-07-17 08:04:50|386.73|384.73|386.73|384.73|386.73|384.73|386.72|384.72|3
1721203500000|2024-07-17 08:05:00|386.72|384.72|386.72|384.72|386.72|384.72|386.72|384.72|1
1721203510000|2024-07-17 08:05:10|386.69|384.69|386.59|384.59|386.69|384.69|386.58|384.58|7
1721203520000|2024-07-17 08:05:20|386.58|384.58|386.57|384.57|386.6|384.6|386.57|384.57|6
1721203530000|2024-07-17 08:05:30|386.58|384.58|386.54|384.54|386.6|384.6|386.54|384.54|8
1721203540000|2024-07-17 08:05:40|386.55|384.55|386.53|384.53|386.58|384.58|386.52|384.52|12
1721203550000|2024-07-17 08:05:50|386.48|384.48|386.48|384.48|386.5|384.5|386.48|384.48|3
1721203570000|2024-07-17 08:06:10|386.55|384.55|386.48|384.48|386.55|384.55|386.48|384.48|9
1721203610000|2024-07-17 08:06:50|386.35|384.35|386.03|384.03|386.35|384.35|386.03|384.03|8
1721203620000|2024-07-17 08:07:00|385.98|383.98|385.95|383.95|385.98|383.98|385.91|383.91|6
1721203630000|2024-07-17 08:07:10|386.02|384.02|385.93|383.93|386.02|384.02|385.88|383.88|17
1721203640000|2024-07-17 08:07:20|385.94|383.94|385.78|383.78|385.97|383.97|385.78|383.78|19
1721203650000|2024-07-17 08:07:30|385.81|383.81|385.78|383.78|385.81|383.81|385.78|383.78|3
1721203660000|2024-07-17 08:07:40|385.69|383.69|385.88|383.88|385.88|383.88|385.42|383.42|22
1721203670000|2024-07-17 08:07:50|385.87|383.87|385.61|383.61|385.88|383.88|385.61|383.61|22
1721203680000|2024-07-17 08:08:00|385.6|383.6|385.71|383.71|385.78|383.78|385.6|383.6|16
1721203690000|2024-07-17 08:08:10|385.72|383.72|385.88|383.88|385.88|383.88|385.72|383.72|15
1721203700000|2024-07-17 08:08:20|385.89|383.89|385.97|383.97|385.97|383.97|385.85|383.85|16
1721203710000|2024-07-17 08:08:30|385.98|383.98|385.92|383.92|386.02|384.02|385.92|383.92|14
1721203720000|2024-07-17 08:08:40|385.91|383.91|385.94|383.94|385.95|383.95|385.9|383.9|12
1721203730000|2024-07-17 08:08:50|385.93|383.93|385.76|383.76|385.94|383.94|385.75|383.75|14
1721203740000|2024-07-17 08:09:00|385.78|383.78|385.71|383.71|385.79|383.79|385.69|383.69|16
1721203750000|2024-07-17 08:09:10|385.73|383.73|385.85|383.85|385.89|383.89|385.73|383.73|9
1721203760000|2024-07-17 08:09:20|385.86|383.86|385.95|383.95|385.96|383.96|385.86|383.86|14
1721203770000|2024-07-17 08:09:30|385.96|383.96|385.93|383.93|385.96|383.96|385.93|383.93|12
1721203780000|2024-07-17 08:09:40|385.94|383.94|385.92|383.92|385.94|383.94|385.89|383.89|10
1721203790000|2024-07-17 08:09:50|385.93|383.93|385.92|383.92|385.95|383.95|385.91|383.91|15
1721203800000|2024-07-17 08:10:00|385.93|383.93|385.93|383.93|385.95|383.95|385.91|383.91|16
1721203810000|2024-07-17 08:10:10|385.9|383.9|385.74|383.74|385.92|383.92|385.73|383.73|17
1721203820000|2024-07-17 08:10:20|385.73|383.73|385.63|383.63|385.73|383.73|385.62|383.62|25
1721203830000|2024-07-17 08:10:30|385.64|383.64|385.68|383.68|385.71|383.71|385.6|383.6|17
1721203840000|2024-07-17 08:10:40|385.64|383.64|385.49|383.49|385.64|383.64|385.46|383.46|17
1721203850000|2024-07-17 08:10:50|385.48|383.48|385.45|383.45|385.48|383.48|385.41|383.41|17
1721203860000|2024-07-17 08:11:00|385.49|383.49|385.37|383.37|385.49|383.49|385.36|383.36|11
1721203870000|2024-07-17 08:11:10|385.36|383.36|385.37|383.37|385.41|383.41|385.3|383.3|12
1721203880000|2024-07-17 08:11:20|385.4|383.4|385.12|383.12|385.4|383.4|385.05|383.05|11
1721203890000|2024-07-17 08:11:30|385.1|383.1|385|383|385.1|383.1|384.99|382.99|22
1721203900000|2024-07-17 08:11:40|385.01|383.01|385.2|383.2|385.2|383.2|384.98|382.98|20
1721203910000|2024-07-17 08:11:50|385.21|383.21|385.26|383.26|385.27|383.27|385.21|383.21|22
1721203920000|2024-07-17 08:12:00|385.27|383.27|385.33|383.33|385.38|383.38|385.26|383.26|19
1721203930000|2024-07-17 08:12:10|385.36|383.36|385.37|383.37|385.37|383.37|385.29|383.29|16
1721203940000|2024-07-17 08:12:20|385.35|383.35|385.26|383.26|385.41|383.41|385.21|383.21|20
1721203950000|2024-07-17 08:12:30|385.3|383.3|385.37|383.37|385.37|383.37|385.3|383.3|7
1721203960000|2024-07-17 08:12:40|385.36|383.36|385.28|383.28|385.37|383.37|385.28|383.28|11
1721203970000|2024-07-17 08:12:50|385.25|383.25|385.06|383.06|385.25|383.25|385.04|383.04|15
1721203980000|2024-07-17 08:13:00|385.05|383.05|384.98|382.98|385.06|383.06|384.98|382.98|8
1721204000000|2024-07-17 08:13:20|384.79|382.79|384.79|382.79|384.79|382.79|384.57|382.57|27
1721204010000|2024-07-17 08:13:30|384.78|382.78|384.52|382.52|384.78|382.78|384.52|382.52|16
1721204030000|2024-07-17 08:13:50|384.53|382.53|384.52|382.52|384.53|382.53|384.52|382.52|4
1721204070000|2024-07-17 08:14:30|384.38|382.38|384.38|382.38|384.38|382.38|384.33|382.33|5
1721204080000|2024-07-17 08:14:40|384.48|382.48|384.16|382.16|384.48|382.48|384.16|382.16|11
1721204090000|2024-07-17 08:14:50|384.14|382.14|384.13|382.13|384.19|382.19|384.13|382.13|7
1721204100000|2024-07-17 08:15:00|384.22|382.22|384.11|382.11|384.42|382.42|384.11|382.11|17
1721204110000|2024-07-17 08:15:10|384.09|382.09|384.11|382.11|384.18|382.18|384.07|382.07|24
1721204120000|2024-07-17 08:15:20|384.07|382.07|384.01|382.01|384.07|382.07|384.01|382.01|6
1721204150000|2024-07-17 08:15:50|384|382|384.01|382.01|384.01|382.01|384|382|2
1721204160000|2024-07-17 08:16:00|384.15|382.15|384.18|382.18|384.29|382.29|384.08|382.08|16
1721204170000|2024-07-17 08:16:10|384.16|382.16|384.18|382.18|384.27|382.27|384.11|382.11|20
1721204180000|2024-07-17 08:16:20|384.11|382.11|384.1|382.1|384.13|382.13|384.05|382.05|21
1721204190000|2024-07-17 08:16:30|384.07|382.07|384.01|382.01|384.15|382.15|384.01|382.01|17
1721204220000|2024-07-17 08:17:00|384.07|382.07|384.01|382.01|384.09|382.09|384.01|382.01|15
1721204240000|2024-07-17 08:17:20|383.73|381.73|383.64|381.64|383.73|381.73|383.64|381.64|2
1721204250000|2024-07-17 08:17:30|383.57|381.57|383.51|381.51|383.57|381.57|383.51|381.51|2
1721204260000|2024-07-17 08:17:40|383.27|381.27|383.24|381.24|383.4|381.4|383.24|381.24|22
1721204270000|2024-07-17 08:17:50|383.29|381.29|383.35|381.35|383.54|381.54|383.29|381.29|27
1721204280000|2024-07-17 08:18:00|383.34|381.34|383.2|381.2|383.34|381.34|383.18|381.18|19
1721204290000|2024-07-17 08:18:10|383.19|381.19|383.2|381.2|383.26|381.26|383.15|381.15|20
1721204300000|2024-07-17 08:18:20|383.24|381.24|382.9|380.9|383.31|381.31|382.9|380.9|21
1721204310000|2024-07-17 08:18:30|382.87|380.87|382.91|380.91|382.96|380.96|382.85|380.85|23
1721204320000|2024-07-17 08:18:40|382.95|380.95|382.87|380.87|383.02|381.02|382.85|380.85|28
1721204330000|2024-07-17 08:18:50|382.83|380.83|382.63|380.63|382.85|380.85|382.59|380.59|21
1721204340000|2024-07-17 08:19:00|382.62|380.62|382.83|380.83|382.84|380.84|382.62|380.62|17
1721204350000|2024-07-17 08:19:10|382.81|380.81|382.43|380.43|382.81|380.81|382.41|380.41|22
1721204360000|2024-07-17 08:19:20|382.42|380.42|382.15|380.15|382.47|380.47|382.15|380.15|30
1721204370000|2024-07-17 08:19:30|382.14|380.14|381.93|379.93|382.3|380.3|381.93|379.93|28
1721204380000|2024-07-17 08:19:40|381.92|379.92|381.98|379.98|382.01|380.01|381.88|379.88|18
1721204390000|2024-07-17 08:19:50|381.96|379.96|381.84|379.84|381.98|379.98|381.84|379.84|22
1721204400000|2024-07-17 08:20:00|381.88|379.88|381.84|379.84|381.9|379.9|381.84|379.84|8
1721204410000|2024-07-17 08:20:10|381.6|379.6|381.56|379.56|381.6|379.6|381.32|379.32|18
1721204420000|2024-07-17 08:20:20|381.5|379.5|381.43|379.43|381.61|379.61|381.38|379.38|21
1721204430000|2024-07-17 08:20:30|381.41|379.41|381.97|379.97|381.97|379.97|381.41|379.41|21
1721204440000|2024-07-17 08:20:40|382.01|380.01|381.95|379.95|382.05|380.05|381.82|379.82|21
1721204450000|2024-07-17 08:20:50|381.96|379.96|381.73|379.73|382.04|380.04|381.67|379.67|26
1721204460000|2024-07-17 08:21:00|381.7|379.7|381.5|379.5|381.77|379.77|381.5|379.5|28
1721204470000|2024-07-17 08:21:10|381.49|379.49|381.52|379.52|381.52|379.52|381.32|379.32|20
1721204480000|2024-07-17 08:21:20|381.54|379.54|381.86|379.86|381.86|379.86|381.54|379.54|19
1721204490000|2024-07-17 08:21:30|381.83|379.83|381.72|379.72|381.84|379.84|381.48|379.48|21
1721204500000|2024-07-17 08:21:40|381.73|379.73|381.81|379.81|381.88|379.88|381.65|379.65|20
1721204510000|2024-07-17 08:21:50|381.71|379.71|381.32|379.32|381.73|379.73|381.32|379.32|17
1721204530000|2024-07-17 08:22:10|381.21|379.21|380.49|378.49|381.21|379.21|380.49|378.49|30
1721204540000|2024-07-17 08:22:20|380.47|378.47|380.17|378.17|380.52|378.52|380.11|378.11|13
1721204550000|2024-07-17 08:22:30|380.25|378.25|380.62|378.62|380.68|378.68|380.25|378.25|25
1721204560000|2024-07-17 08:22:40|380.6|378.6|381.13|379.13|381.13|379.13|380.6|378.6|17
1721204570000|2024-07-17 08:22:50|381.14|379.14|381.15|379.15|381.2|379.2|380.99|378.99|19
1721204580000|2024-07-17 08:23:00|381.12|379.12|381.51|379.51|381.51|379.51|381.12|379.12|25
1721204590000|2024-07-17 08:23:10|381.53|379.53|381.87|379.87|381.9|379.9|381.53|379.53|30
1721204600000|2024-07-17 08:23:20|381.88|379.88|381.68|379.68|381.97|379.97|381.68|379.68|19
1721204610000|2024-07-17 08:23:30|381.69|379.69|381.97|379.97|381.97|379.97|381.67|379.67|13
1721204620000|2024-07-17 08:23:40|381.94|379.94|381.97|379.97|381.97|379.97|381.91|379.91|6
1721204630000|2024-07-17 08:23:50|382.01|380.01|382.05|380.05|382.05|380.05|382.01|380.01|2
1721204640000|2024-07-17 08:24:00|382.18|380.18|382.72|380.72|382.96|380.96|382.18|380.18|20
1721204650000|2024-07-17 08:24:10|382.76|380.76|383.07|381.07|383.07|381.07|382.76|380.76|22
1721204660000|2024-07-17 08:24:20|383.02|381.02|383.17|381.17|383.23|381.23|383.02|381.02|30
1721204670000|2024-07-17 08:24:30|383.18|381.18|383.07|381.07|383.26|381.26|383.05|381.05|16
1721204680000|2024-07-17 08:24:40|383.01|381.01|382.88|380.88|383.06|381.06|382.88|380.88|25
1721204690000|2024-07-17 08:24:50|382.87|380.87|382.73|380.73|382.87|380.87|382.73|380.73|20
1721204700000|2024-07-17 08:25:00|382.68|380.68|382.31|380.31|382.68|380.68|382.31|380.31|30
1721204710000|2024-07-17 08:25:10|382.33|380.33|382.41|380.41|382.49|380.49|382.14|380.14|27
1721204720000|2024-07-17 08:25:20|382.4|380.4|382.49|380.49|382.49|380.49|382.4|380.4|5
1721204730000|2024-07-17 08:25:30|382.48|380.48|382.23|380.23|382.49|380.49|382.23|380.23|13
1721204740000|2024-07-17 08:25:40|382.21|380.21|381.89|379.89|382.21|380.21|381.86|379.86|15
1721204750000|2024-07-17 08:25:50|381.84|379.84|381.69|379.69|381.9|379.9|381.69|379.69|24
1721204760000|2024-07-17 08:26:00|381.71|379.71|381.96|379.96|381.99|379.99|381.66|379.66|27
1721204770000|2024-07-17 08:26:10|381.95|379.95|382.05|380.05|382.05|380.05|381.95|379.95|16
1721204780000|2024-07-17 08:26:20|382.07|380.07|381.98|379.98|382.1|380.1|381.97|379.97|15
1721204790000|2024-07-17 08:26:30|381.97|379.97|382.1|380.1|382.1|380.1|381.94|379.94|12
1721204800000|2024-07-17 08:26:40|382.11|380.11|382.2|380.2|382.2|380.2|382.11|380.11|10
1721204810000|2024-07-17 08:26:50|382.15|380.15|382.1|380.1|382.15|380.15|382.1|380.1|4
1721204820000|2024-07-17 08:27:00|382.11|380.11|382.17|380.17|382.17|380.17|382.11|380.11|3
1721204830000|2024-07-17 08:27:10|382.18|380.18|382.49|380.49|382.49|380.49|382.18|380.18|5
1721204840000|2024-07-17 08:27:20|382.45|380.45|382.49|380.49|382.49|380.49|382.45|380.45|7
1721204850000|2024-07-17 08:27:30|382.46|380.46|382.46|380.46|382.49|380.49|382.46|380.46|3
1721204860000|2024-07-17 08:27:40|382.45|380.45|382.49|380.49|382.49|380.49|382.45|380.45|3
1721204870000|2024-07-17 08:27:50|382.5|380.5|382.57|380.57|382.67|380.67|382.5|380.5|10
1721204880000|2024-07-17 08:28:00|382.59|380.59|382.5|380.5|382.68|380.68|382.5|380.5|25
1721204890000|2024-07-17 08:28:10|382.53|380.53|382.49|380.49|382.53|380.53|382.47|380.47|7
1721204900000|2024-07-17 08:28:20|382.5|380.5|382.73|380.73|382.73|380.73|382.47|380.47|21
1721204910000|2024-07-17 08:28:30|382.76|380.76|382.76|380.76|382.8|380.8|382.73|380.73|18
1721204920000|2024-07-17 08:28:40|382.77|380.77|382.85|380.85|382.85|380.85|382.76|380.76|15
1721204930000|2024-07-17 08:28:50|382.9|380.9|383.15|381.15|383.15|381.15|382.9|380.9|7
1721204940000|2024-07-17 08:29:00|383.16|381.16|383.48|381.48|383.48|381.48|383.16|381.16|9
1721204950000|2024-07-17 08:29:10|383.56|381.56|383.63|381.63|383.63|381.63|383.56|381.56|12
1721204960000|2024-07-17 08:29:20|383.58|381.58|383.61|381.61|383.61|381.61|383.58|381.58|6
1721204970000|2024-07-17 08:29:30|383.62|381.62|384.12|382.12|384.17|382.17|383.62|381.62|19
1721204980000|2024-07-17 08:29:40|384.1|382.1|384.09|382.09|384.12|382.12|384.09|382.09|4
1721204990000|2024-07-17 08:29:50|384.1|382.1|384.13|382.13|384.13|382.13|384.1|382.1|5
1721205000000|2024-07-17 08:30:00|384.11|382.11|384.2|382.2|384.24|382.24|384.1|382.1|9
1721205010000|2024-07-17 08:30:10|384.19|382.19|384.17|382.17|384.24|382.24|384.17|382.17|18
1721205020000|2024-07-17 08:30:20|384.18|382.18|384.31|382.31|384.31|382.31|384.17|382.17|15
1721205030000|2024-07-17 08:30:30|384.32|382.32|384.54|382.54|384.54|382.54|384.31|382.31|19
1721205040000|2024-07-17 08:30:40|384.55|382.55|384.72|382.72|384.72|382.72|384.55|382.55|15
1721205050000|2024-07-17 08:30:50|384.73|382.73|385.16|383.16|385.16|383.16|384.73|382.73|9
1721205060000|2024-07-17 08:31:00|385.1|383.1|384.8|382.8|385.1|383.1|384.8|382.8|28
1721205070000|2024-07-17 08:31:10|384.79|382.79|384.97|382.97|385.1|383.1|384.73|382.73|23
1721205080000|2024-07-17 08:31:20|384.94|382.94|384.99|382.99|385.1|383.1|384.85|382.85|26
1721205090000|2024-07-17 08:31:30|385.02|383.02|385.13|383.13|385.16|383.16|385.02|383.02|25
1721205100000|2024-07-17 08:31:40|385.15|383.15|385.16|383.16|385.27|383.27|385.15|383.15|12
1721205110000|2024-07-17 08:31:50|385.21|383.21|385.13|383.13|385.21|383.21|385.1|383.1|25
1721205120000|2024-07-17 08:32:00|385.16|383.16|385.32|383.32|385.33|383.33|385.16|383.16|17
1721205130000|2024-07-17 08:32:10|385.33|383.33|385.32|383.32|385.33|383.33|385.29|383.29|7
1721205140000|2024-07-17 08:32:20|385.3|383.3|385.32|383.32|385.32|383.32|385.08|383.08|19
1721205150000|2024-07-17 08:32:30|385.36|383.36|385.43|383.43|385.43|383.43|385.36|383.36|4
1721205160000|2024-07-17 08:32:40|385.42|383.42|385.42|383.42|385.42|383.42|385.41|383.41|3
1721205170000|2024-07-17 08:32:50|385.41|383.41|385.41|383.41|385.42|383.42|385.41|383.41|3
1721205230000|2024-07-17 08:33:50|385.42|383.42|385.42|383.42|385.42|383.42|385.42|383.42|1
1721205240000|2024-07-17 08:34:00|385.41|383.41|385.41|383.41|385.41|383.41|385.41|383.41|1
1721205250000|2024-07-17 08:34:10|385.42|383.42|385.5|383.5|385.5|383.5|385.42|383.42|9
1721205260000|2024-07-17 08:34:20|385.51|383.51|385.51|383.51|385.51|383.51|385.44|383.44|11
1721205270000|2024-07-17 08:34:30|385.52|383.52|385.99|383.99|385.99|383.99|385.52|383.52|17
1721205280000|2024-07-17 08:34:40|385.93|383.93|385.74|383.74|385.93|383.93|385.74|383.74|14
1721205290000|2024-07-17 08:34:50|385.73|383.73|385.83|383.83|385.89|383.89|385.66|383.66|13
1721205300000|2024-07-17 08:35:00|385.84|383.84|386|384|386|384|385.81|383.81|17
1721205310000|2024-07-17 08:35:10|386.02|384.02|386.05|384.05|386.05|384.05|386|384|4
1721205320000|2024-07-17 08:35:20|386.04|384.04|385.75|383.75|386.04|384.04|385.75|383.75|19
1721205330000|2024-07-17 08:35:30|385.76|383.76|385.87|383.87|385.87|383.87|385.65|383.65|22
1721205340000|2024-07-17 08:35:40|385.92|383.92|385.66|383.66|385.92|383.92|385.66|383.66|13
1721205350000|2024-07-17 08:35:50|385.67|383.67|385.43|383.43|385.71|383.71|385.41|383.41|17
1721205360000|2024-07-17 08:36:00|385.42|383.42|385.56|383.56|385.59|383.59|385.41|383.41|15
1721205370000|2024-07-17 08:36:10|385.59|383.59|385.41|383.41|385.61|383.61|385.41|383.41|14
1721205380000|2024-07-17 08:36:20|385.26|383.26|385.01|383.01|385.26|383.26|384.97|382.97|21
1721205390000|2024-07-17 08:36:30|385|383|385.12|383.12|385.12|383.12|384.88|382.88|23
1721205400000|2024-07-17 08:36:40|385.13|383.13|384.93|382.93|385.22|383.22|384.93|382.93|25
1721205410000|2024-07-17 08:36:50|384.92|382.92|384.78|382.78|384.92|382.92|384.74|382.74|19
1721205420000|2024-07-17 08:37:00|384.77|382.77|384.71|382.71|384.77|382.77|384.69|382.69|9
1721205430000|2024-07-17 08:37:10|384.74|382.74|384.69|382.69|384.82|382.82|384.69|382.69|11
1721205440000|2024-07-17 08:37:20|384.72|382.72|384.72|382.72|384.73|382.73|384.69|382.69|11
1721205450000|2024-07-17 08:37:30|384.71|382.71|384.69|382.69|384.71|382.71|384.69|382.69|5
1721205460000|2024-07-17 08:37:40|384.6|382.6|384.4|382.4|384.6|382.6|384.29|382.29|8
1721205470000|2024-07-17 08:37:50|384.41|382.41|384.51|382.51|384.55|382.55|384.41|382.41|13
1721205480000|2024-07-17 08:38:00|384.52|382.52|384.65|382.65|384.65|382.65|384.39|382.39|18
1721205490000|2024-07-17 08:38:10|384.63|382.63|384.4|382.4|384.63|382.63|384.4|382.4|12
1721205500000|2024-07-17 08:38:20|384.39|382.39|384.15|382.15|384.39|382.39|384.14|382.14|15
1721205510000|2024-07-17 08:38:30|384.13|382.13|384.26|382.26|384.29|382.29|384.13|382.13|19
1721205520000|2024-07-17 08:38:40|384.28|382.28|384.37|382.37|384.39|382.39|384.28|382.28|18
1721205530000|2024-07-17 08:38:50|384.36|382.36|384.28|382.28|384.36|382.36|384.25|382.25|17
1721205540000|2024-07-17 08:39:00|384.27|382.27|384.26|382.26|384.28|382.28|384.24|382.24|13
1721205550000|2024-07-17 08:39:10|384.3|382.3|384.18|382.18|384.3|382.3|384.13|382.13|11
1721205560000|2024-07-17 08:39:20|384.2|382.2|384.26|382.26|384.33|382.33|384.2|382.2|10
1721205570000|2024-07-17 08:39:30|384.29|382.29|384.29|382.29|384.34|382.34|384.28|382.28|13
1721205580000|2024-07-17 08:39:40|384.28|382.28|384.41|382.41|384.44|382.44|384.27|382.27|14
1721205590000|2024-07-17 08:39:50|384.4|382.4|384.27|382.27|384.4|382.4|384.23|382.23|12
1721205600000|2024-07-17 08:40:00|384.33|382.33|384.35|382.35|384.35|382.35|384.32|382.32|4
1721205610000|2024-07-17 08:40:10|384.47|382.47|384.35|382.35|384.48|382.48|384.35|382.35|10
1721205620000|2024-07-17 08:40:20|384.34|382.34|384.2|382.2|384.34|382.34|384.2|382.2|8
1721205630000|2024-07-17 08:40:30|384.25|382.25|384.18|382.18|384.25|382.25|384.18|382.18|13
1721205640000|2024-07-17 08:40:40|384.14|382.14|384.05|382.05|384.17|382.17|384.01|382.01|14
1721205650000|2024-07-17 08:40:50|384.04|382.04|383.92|381.92|384.05|382.05|383.92|381.92|7
1721205660000|2024-07-17 08:41:00|383.72|381.72|383.52|381.52|383.72|381.72|383.51|381.51|5
1721205670000|2024-07-17 08:41:10|383.51|381.51|383.48|381.48|383.52|381.52|383.32|381.32|23
1721205680000|2024-07-17 08:41:20|383.47|381.47|383.28|381.28|383.48|381.48|383.28|381.28|16
1721205690000|2024-07-17 08:41:30|383.35|381.35|383.06|381.06|383.37|381.37|383.06|381.06|18
1721205700000|2024-07-17 08:41:40|383.05|381.05|382.99|380.99|383.14|381.14|382.99|380.99|23
1721205710000|2024-07-17 08:41:50|382.98|380.98|382.97|380.97|382.98|380.98|382.92|380.92|14
1721205720000|2024-07-17 08:42:00|383.05|381.05|383.39|381.39|383.43|381.43|382.93|380.93|20
1721205730000|2024-07-17 08:42:10|383.37|381.37|383.1|381.1|383.39|381.39|383.1|381.1|25
1721205740000|2024-07-17 08:42:20|383.12|381.12|382.64|380.64|383.12|381.12|382.61|380.61|18
1721205750000|2024-07-17 08:42:30|382.65|380.65|382.74|380.74|382.75|380.75|382.47|380.47|11
1721205760000|2024-07-17 08:42:40|382.77|380.77|382.99|380.99|382.99|380.99|382.5|380.5|27
1721205770000|2024-07-17 08:42:50|383|381|383.26|381.26|383.29|381.29|383|381|18
1721205780000|2024-07-17 08:43:00|383.25|381.25|383.22|381.22|383.3|381.3|383.21|381.21|23
1721205790000|2024-07-17 08:43:10|383.2|381.2|383.05|381.05|383.2|381.2|383.02|381.02|22
1721205800000|2024-07-17 08:43:20|383.04|381.04|383.07|381.07|383.07|381.07|382.98|380.98|14
1721205810000|2024-07-17 08:43:30|383.08|381.08|383.27|381.27|383.3|381.3|383.08|381.08|18
1721205820000|2024-07-17 08:43:40|383.28|381.28|383.29|381.29|383.29|381.29|383.18|381.18|12
1721205830000|2024-07-17 08:43:50|383.3|381.3|383.3|381.3|383.31|381.31|383.26|381.26|9
1721205840000|2024-07-17 08:44:00|383.31|381.31|383.47|381.47|383.47|381.47|383.31|381.31|13
1721205850000|2024-07-17 08:44:10|383.55|381.55|383.67|381.67|383.75|381.75|383.55|381.55|17
1721205860000|2024-07-17 08:44:20|383.69|381.69|383.87|381.87|383.87|381.87|383.69|381.69|19
1721205870000|2024-07-17 08:44:30|383.89|381.89|384|382|384|382|383.86|381.86|22
1721205880000|2024-07-17 08:44:40|383.95|381.95|383.95|381.95|383.99|381.99|383.93|381.93|24
1721205890000|2024-07-17 08:44:50|383.97|381.97|384.09|382.09|384.11|382.11|383.86|381.86|19
1721205900000|2024-07-17 08:45:00|384.1|382.1|384.34|382.34|384.34|382.34|384.1|382.1|17
1721205910000|2024-07-17 08:45:10|384.35|382.35|384.36|382.36|384.42|382.42|384.26|382.26|23
1721205920000|2024-07-17 08:45:20|384.37|382.37|384.39|382.39|384.4|382.4|384.24|382.24|24
1721205930000|2024-07-17 08:45:30|384.36|382.36|384.22|382.22|384.36|382.36|384.05|382.05|27
1721205940000|2024-07-17 08:45:40|384.23|382.23|384.11|382.11|384.26|382.26|384.11|382.11|22
1721205950000|2024-07-17 08:45:50|384.14|382.14|383.95|381.95|384.15|382.15|383.92|381.92|16
1721205960000|2024-07-17 08:46:00|383.96|381.96|384.07|382.07|384.07|382.07|383.95|381.95|14
1721205970000|2024-07-17 08:46:10|384.12|382.12|384.44|382.44|384.44|382.44|384.12|382.12|17
1721205980000|2024-07-17 08:46:20|384.48|382.48|384.73|382.73|384.73|382.73|384.48|382.48|10
1721205990000|2024-07-17 08:46:30|384.74|382.74|384.87|382.87|384.87|382.87|384.74|382.74|13
1721206000000|2024-07-17 08:46:40|384.88|382.88|385.25|383.25|385.27|383.27|384.88|382.88|22
1721206010000|2024-07-17 08:46:50|385.26|383.26|385.19|383.19|385.26|383.26|385.17|383.17|19
1721206020000|2024-07-17 08:47:00|385.18|383.18|385.26|383.26|385.36|383.36|385.12|383.12|20
1721206030000|2024-07-17 08:47:10|385.25|383.25|385.11|383.11|385.31|383.31|385.07|383.07|21
1721206040000|2024-07-17 08:47:20|385.09|383.09|385.26|383.26|385.33|383.33|385.09|383.09|20
1721206050000|2024-07-17 08:47:30|385.27|383.27|384.98|382.98|385.27|383.27|384.93|382.93|21
1721206060000|2024-07-17 08:47:40|384.96|382.96|384.81|382.81|384.97|382.97|384.81|382.81|16
1721206070000|2024-07-17 08:47:50|384.77|382.77|384.49|382.49|384.77|382.77|384.48|382.48|20
1721206080000|2024-07-17 08:48:00|384.46|382.46|384.38|382.38|384.46|382.46|384.33|382.33|21
1721206090000|2024-07-17 08:48:10|384.37|382.37|384.64|382.64|384.68|382.68|384.34|382.34|24
1721206100000|2024-07-17 08:48:20|384.66|382.66|384.74|382.74|384.76|382.76|384.66|382.66|18
1721206110000|2024-07-17 08:48:30|384.73|382.73|384.9|382.9|384.9|382.9|384.73|382.73|14
1721206120000|2024-07-17 08:48:40|384.88|382.88|384.71|382.71|384.91|382.91|384.66|382.66|18
1721206130000|2024-07-17 08:48:50|384.72|382.72|384.66|382.66|384.72|382.72|384.61|382.61|25
1721206140000|2024-07-17 08:49:00|384.67|382.67|384.74|382.74|384.75|382.75|384.65|382.65|11
1721206150000|2024-07-17 08:49:10|384.73|382.73|384.74|382.74|384.76|382.76|384.69|382.69|20
1721206160000|2024-07-17 08:49:20|384.75|382.75|384.7|382.7|384.76|382.76|384.7|382.7|12
1721206170000|2024-07-17 08:49:30|384.71|382.71|384.73|382.73|384.75|382.75|384.69|382.69|14
1721206180000|2024-07-17 08:49:40|384.74|382.74|384.75|382.75|384.78|382.78|384.74|382.74|14
1721206190000|2024-07-17 08:49:50|384.72|382.72|384.77|382.77|384.79|382.79|384.71|382.71|13
1721206200000|2024-07-17 08:50:00|384.76|382.76|384.95|382.95|384.95|382.95|384.76|382.76|16
1721206210000|2024-07-17 08:50:10|384.99|382.99|385.28|383.28|385.3|383.3|384.99|382.99|16
1721206220000|2024-07-17 08:50:20|385.27|383.27|385.06|383.06|385.27|383.27|384.97|382.97|23
1721206230000|2024-07-17 08:50:30|385.08|383.08|385.03|383.03|385.18|383.18|385.03|383.03|23
1721206240000|2024-07-17 08:50:40|385.07|383.07|385.02|383.02|385.07|383.07|384.94|382.94|18
1721206250000|2024-07-17 08:50:50|385.12|383.12|385.11|383.11|385.12|383.12|385.02|383.02|20
1721206260000|2024-07-17 08:51:00|385.12|383.12|385.11|383.11|385.19|383.19|385.11|383.11|20
1721206270000|2024-07-17 08:51:10|385.12|383.12|385.22|383.22|385.32|383.32|385.12|383.12|23
1721206280000|2024-07-17 08:51:20|385.2|383.2|385.1|383.1|385.25|383.25|385.1|383.1|22
1721206290000|2024-07-17 08:51:30|385.12|383.12|385.11|383.11|385.12|383.12|385.04|383.04|11
1721206300000|2024-07-17 08:51:40|385.16|383.16|385.14|383.14|385.27|383.27|385.13|383.13|17
1721206310000|2024-07-17 08:51:50|385.15|383.15|385.08|383.08|385.18|383.18|385.05|383.05|20
1721206320000|2024-07-17 08:52:00|385.12|383.12|385.17|383.17|385.17|383.17|385.03|383.03|20
1721206330000|2024-07-17 08:52:10|385.16|383.16|385.22|383.22|385.22|383.22|385.16|383.16|7
1721206340000|2024-07-17 08:52:20|385.24|383.24|385.03|383.03|385.24|383.24|385.03|383.03|8
1721206350000|2024-07-17 08:52:30|385.06|383.06|384.92|382.92|385.09|383.09|384.91|382.91|17
1721206360000|2024-07-17 08:52:40|384.98|382.98|385.07|383.07|385.08|383.08|384.94|382.94|21
1721206370000|2024-07-17 08:52:50|385.09|383.09|384.91|382.91|385.09|383.09|384.88|382.88|11
1721206380000|2024-07-17 08:53:00|384.9|382.9|384.69|382.69|384.9|382.9|384.69|382.69|18
1721206390000|2024-07-17 08:53:10|384.66|382.66|384.55|382.55|384.68|382.68|384.55|382.55|19
1721206400000|2024-07-17 08:53:20|384.43|382.43|384.16|382.16|384.43|382.43|384.13|382.13|6
1721206410000|2024-07-17 08:53:30|384.17|382.17|383.81|381.81|384.18|382.18|383.81|381.81|25
1721206420000|2024-07-17 08:53:40|383.84|381.84|383.88|381.88|384.02|382.02|383.81|381.81|22
1721206430000|2024-07-17 08:53:50|383.94|381.94|383.71|381.71|383.98|381.98|383.71|381.71|16
1721206440000|2024-07-17 08:54:00|383.76|381.76|383.58|381.58|383.8|381.8|383.58|381.58|24
1721206450000|2024-07-17 08:54:10|383.56|381.56|383.79|381.79|383.8|381.8|383.48|381.48|17
1721206460000|2024-07-17 08:54:20|383.81|381.81|384.05|382.05|384.05|382.05|383.8|381.8|16
1721206470000|2024-07-17 08:54:30|384.07|382.07|384.18|382.18|384.19|382.19|384.07|382.07|20
1721206480000|2024-07-17 08:54:40|384.19|382.19|384.43|382.43|384.43|382.43|384.18|382.18|14
1721206490000|2024-07-17 08:54:50|384.44|382.44|384.44|382.44|384.65|382.65|384.42|382.42|22
1721206500000|2024-07-17 08:55:00|384.42|382.42|384.36|382.36|384.42|382.42|384.31|382.31|18
1721206510000|2024-07-17 08:55:10|384.34|382.34|384.31|382.31|384.34|382.34|384.31|382.31|2
1721206520000|2024-07-17 08:55:20|384.12|382.12|383.98|381.98|384.18|382.18|383.97|381.97|14
1721206530000|2024-07-17 08:55:30|383.99|381.99|383.94|381.94|384|382|383.94|381.94|7
1721206540000|2024-07-17 08:55:40|383.87|381.87|383.71|381.71|383.9|381.9|383.71|381.71|6
1721206550000|2024-07-17 08:55:50|383.73|381.73|383.8|381.8|383.82|381.82|383.73|381.73|6
1721206560000|2024-07-17 08:56:00|383.79|381.79|384.08|382.08|384.08|382.08|383.79|381.79|13
1721206570000|2024-07-17 08:56:10|384.04|382.04|383.84|381.84|384.07|382.07|383.84|381.84|20
1721206580000|2024-07-17 08:56:20|383.86|381.86|383.72|381.72|383.91|381.91|383.7|381.7|12
1721206590000|2024-07-17 08:56:30|383.73|381.73|383.78|381.78|383.79|381.79|383.7|381.7|8
1721206600000|2024-07-17 08:56:40|383.8|381.8|383.65|381.65|383.82|381.82|383.65|381.65|22
1721206610000|2024-07-17 08:56:50|383.7|381.7|383.78|381.78|383.78|381.78|383.68|381.68|5
1721206620000|2024-07-17 08:57:00|383.77|381.77|383.69|381.69|383.78|381.78|383.67|381.67|20
1721206630000|2024-07-17 08:57:10|383.68|381.68|383.87|381.87|383.87|381.87|383.65|381.65|17
1721206640000|2024-07-17 08:57:20|383.92|381.92|383.96|381.96|384.05|382.05|383.84|381.84|27
1721206650000|2024-07-17 08:57:30|383.92|381.92|383.99|381.99|384.04|382.04|383.92|381.92|14
1721206660000|2024-07-17 08:57:40|384.01|382.01|384.04|382.04|384.05|382.05|384.01|382.01|13
1721206670000|2024-07-17 08:57:50|384.02|382.02|384.04|382.04|384.08|382.08|384.02|382.02|7
1721206680000|2024-07-17 08:58:00|384.03|382.03|384.06|382.06|384.06|382.06|383.99|381.99|21
1721206690000|2024-07-17 08:58:10|384.04|382.04|383.99|381.99|384.06|382.06|383.99|381.99|8
1721206700000|2024-07-17 08:58:20|383.97|381.97|383.96|381.96|383.98|381.98|383.96|381.96|3
1721206710000|2024-07-17 08:58:30|383.89|381.89|383.91|381.91|383.92|381.92|383.89|381.89|7
1721206720000|2024-07-17 08:58:40|383.9|381.9|383.9|381.9|383.9|381.9|383.89|381.89|3
1721206730000|2024-07-17 08:58:50|383.91|381.91|383.8|381.8|383.91|381.91|383.76|381.76|7
1721206740000|2024-07-17 08:59:00|383.81|381.81|383.77|381.77|383.98|381.98|383.7|381.7|19
1721206750000|2024-07-17 08:59:10|383.79|381.79|383.95|381.95|383.95|381.95|383.74|381.74|22
1721206760000|2024-07-17 08:59:20|383.96|381.96|383.83|381.83|383.96|381.96|383.83|381.83|17
1721206770000|2024-07-17 08:59:30|383.8|381.8|383.9|381.9|383.9|381.9|383.75|381.75|13
1721206780000|2024-07-17 08:59:40|383.89|381.89|383.96|381.96|383.97|381.97|383.88|381.88|11
1721206790000|2024-07-17 08:59:50|383.95|381.95|383.87|381.87|383.97|381.97|383.87|381.87|17
1721206800000|2024-07-17 09:00:00|383.89|381.89|383.99|381.99|383.99|381.99|383.88|381.88|15
1721206810000|2024-07-17 09:00:10|384.05|382.05|383.94|381.94|384.05|382.05|383.81|381.81|26
1721206820000|2024-07-17 09:00:20|383.93|381.93|383.87|381.87|383.95|381.95|383.87|381.87|15
1721206830000|2024-07-17 09:00:30|383.88|381.88|383.79|381.79|383.88|381.88|383.73|381.73|18
1721206840000|2024-07-17 09:00:40|383.8|381.8|383.92|381.92|383.95|381.95|383.78|381.78|25
1721206850000|2024-07-17 09:00:50|383.93|381.93|383.91|381.91|384.04|382.04|383.87|381.87|24
1721206860000|2024-07-17 09:01:00|383.93|381.93|383.99|381.99|384.03|382.03|383.86|381.86|21
1721206870000|2024-07-17 09:01:10|383.98|381.98|383.98|381.98|384.02|382.02|383.96|381.96|19
1721206880000|2024-07-17 09:01:20|383.97|381.97|383.94|381.94|383.98|381.98|383.94|381.94|4
1721206890000|2024-07-17 09:01:30|383.93|381.93|383.75|381.75|383.93|381.93|383.71|381.71|14
1721206900000|2024-07-17 09:01:40|383.74|381.74|383.78|381.78|383.78|381.78|383.72|381.72|18
1721206910000|2024-07-17 09:01:50|383.8|381.8|383.82|381.82|383.87|381.87|383.78|381.78|16
1721206920000|2024-07-17 09:02:00|383.81|381.81|383.95|381.95|383.97|381.97|383.81|381.81|16
1721206930000|2024-07-17 09:02:10|383.94|381.94|383.87|381.87|383.94|381.94|383.87|381.87|6
1721206940000|2024-07-17 09:02:20|383.85|381.85|383.17|381.17|383.85|381.85|383.12|381.12|18
1721206950000|2024-07-17 09:02:30|383.15|381.15|383.14|381.14|383.17|381.17|383.09|381.09|13
1721206960000|2024-07-17 09:02:40|383.15|381.15|383.24|381.24|383.27|381.27|383.14|381.14|17
1721206970000|2024-07-17 09:02:50|383.27|381.27|383.28|381.28|383.48|381.48|383.26|381.26|24
1721206980000|2024-07-17 09:03:00|383.29|381.29|383.06|381.06|383.29|381.29|383.01|381.01|19
1721206990000|2024-07-17 09:03:10|383.04|381.04|383|381|383.06|381.06|382.99|380.99|14
1721207000000|2024-07-17 09:03:20|383.01|381.01|383|381|383.04|381.04|383|381|8
1721207010000|2024-07-17 09:03:30|382.98|380.98|382.99|380.99|383.05|381.05|382.98|380.98|9
1721207020000|2024-07-17 09:03:40|382.93|380.93|383.23|381.23|383.28|381.28|382.91|380.91|18
1721207030000|2024-07-17 09:03:50|383.22|381.22|383.32|381.32|383.33|381.33|383.19|381.19|20
1721207040000|2024-07-17 09:04:00|383.28|381.28|383.35|381.35|383.35|381.35|383.24|381.24|17
1721207050000|2024-07-17 09:04:10|383.36|381.36|383.39|381.39|383.39|381.39|383.36|381.36|5
1721207060000|2024-07-17 09:04:20|383.4|381.4|383.43|381.43|383.43|381.43|383.4|381.4|4
1721207070000|2024-07-17 09:04:30|383.39|381.39|383.44|381.44|383.44|381.44|383.39|381.39|6
1721207080000|2024-07-17 09:04:40|383.45|381.45|383.67|381.67|383.68|381.68|383.45|381.45|11
1721207090000|2024-07-17 09:04:50|383.63|381.63|383.39|381.39|383.63|381.63|383.39|381.39|11
1721207180000|2024-07-17 09:06:20|383.25|381.25|382.94|380.94|383.25|381.25|382.91|380.91|4
1721207190000|2024-07-17 09:06:30|382.93|380.93|383.28|381.28|383.3|381.3|382.91|380.91|27
1721207200000|2024-07-17 09:06:40|383.34|381.34|383.39|381.39|383.4|381.4|383.33|381.33|16
1721207210000|2024-07-17 09:06:50|383.4|381.4|383.18|381.18|383.4|381.4|383.18|381.18|11
1721207220000|2024-07-17 09:07:00|383.19|381.19|383.06|381.06|383.22|381.22|383.06|381.06|13
1721207230000|2024-07-17 09:07:10|383.02|381.02|383.1|381.1|383.11|381.11|383|381|7
1721207240000|2024-07-17 09:07:20|383.09|381.09|383.3|381.3|383.3|381.3|383.08|381.08|16
1721207250000|2024-07-17 09:07:30|383.25|381.25|383.18|381.18|383.29|381.29|383.16|381.16|15
1721207260000|2024-07-17 09:07:40|383.19|381.19|383.25|381.25|383.25|381.25|383.18|381.18|9
1721207270000|2024-07-17 09:07:50|383.26|381.26|383.4|381.4|383.4|381.4|383.26|381.26|14
1721207280000|2024-07-17 09:08:00|383.41|381.41|383.43|381.43|383.43|381.43|383.41|381.41|3
1721207290000|2024-07-17 09:08:10|383.44|381.44|383.52|381.52|383.52|381.52|383.44|381.44|9
1721207300000|2024-07-17 09:08:20|383.53|381.53|383.43|381.43|383.53|381.53|383.42|381.42|10
1721207310000|2024-07-17 09:08:30|383.42|381.42|383.4|381.4|383.43|381.43|383.31|381.31|10
1721207320000|2024-07-17 09:08:40|383.41|381.41|383.4|381.4|383.41|381.41|383.4|381.4|2
1721207330000|2024-07-17 09:08:50|383.39|381.39|383.41|381.41|383.42|381.42|383.38|381.38|7
1721207340000|2024-07-17 09:09:00|383.42|381.42|383.44|381.44|383.44|381.44|383.42|381.42|3
1721207350000|2024-07-17 09:09:10|383.45|381.45|383.46|381.46|383.49|381.49|383.41|381.41|10
1721207360000|2024-07-17 09:09:20|383.47|381.47|383.56|381.56|383.56|381.56|383.47|381.47|8
1721207370000|2024-07-17 09:09:30|383.57|381.57|383.66|381.66|383.68|381.68|383.57|381.57|10
1721207380000|2024-07-17 09:09:40|383.67|381.67|383.93|381.93|383.94|381.94|383.67|381.67|9
1721207390000|2024-07-17 09:09:50|383.94|381.94|384.03|382.03|384.03|382.03|383.94|381.94|11
1721207400000|2024-07-17 09:10:00|384.04|382.04|384.02|382.02|384.05|382.05|383.97|381.97|15
1721207410000|2024-07-17 09:10:10|384.03|382.03|384.03|382.03|384.1|382.1|384.03|382.03|7
1721207420000|2024-07-17 09:10:20|384.04|382.04|384.08|382.08|384.1|382.1|384.03|382.03|15
1721207430000|2024-07-17 09:10:30|384.07|382.07|384|382|384.1|382.1|383.92|381.92|15
1721207440000|2024-07-17 09:10:40|384.04|382.04|384.05|382.05|384.06|382.06|384|382|15
1721207450000|2024-07-17 09:10:50|384.06|382.06|384.1|382.1|384.1|382.1|384.06|382.06|4
1721207460000|2024-07-17 09:11:00|384.11|382.11|384.17|382.17|384.17|382.17|384.11|382.11|7
1721207470000|2024-07-17 09:11:10|384.18|382.18|384.2|382.2|384.23|382.23|384.18|382.18|7
1721207480000|2024-07-17 09:11:20|384.15|382.15|384.18|382.18|384.18|382.18|384.11|382.11|10
1721207490000|2024-07-17 09:11:30|384.19|382.19|384.6|382.6|384.6|382.6|384.19|382.19|13
1721207500000|2024-07-17 09:11:40|384.58|382.58|384.68|382.68|384.68|382.68|384.57|382.57|24
1721207510000|2024-07-17 09:11:50|384.67|382.67|384.73|382.73|384.77|382.77|384.64|382.64|20
1721207520000|2024-07-17 09:12:00|384.74|382.74|384.64|382.64|384.74|382.74|384.58|382.58|17
1721207530000|2024-07-17 09:12:10|384.63|382.63|384.54|382.54|384.63|382.63|384.53|382.53|21
1721207540000|2024-07-17 09:12:20|384.53|382.53|384.53|382.53|384.58|382.58|384.51|382.51|14
1721207550000|2024-07-17 09:12:30|384.52|382.52|384.43|382.43|384.52|382.52|384.36|382.36|19
1721207560000|2024-07-17 09:12:40|384.42|382.42|384.48|382.48|384.49|382.49|384.36|382.36|15
1721207570000|2024-07-17 09:12:50|384.55|382.55|384.51|382.51|384.55|382.55|384.46|382.46|12
1721207580000|2024-07-17 09:13:00|384.54|382.54|384.41|382.41|384.54|382.54|384.36|382.36|20
1721207590000|2024-07-17 09:13:10|384.4|382.4|384.21|382.21|384.4|382.4|384.21|382.21|13
1721207600000|2024-07-17 09:13:20|384.2|382.2|384.16|382.16|384.2|382.2|384.16|382.16|2
1721207610000|2024-07-17 09:13:30|384.17|382.17|384.31|382.31|384.34|382.34|384.17|382.17|9
1721207620000|2024-07-17 09:13:40|384.32|382.32|384.34|382.34|384.36|382.36|384.28|382.28|17
1721207630000|2024-07-17 09:13:50|384.36|382.36|384.4|382.4|384.49|382.49|384.34|382.34|24
1721207640000|2024-07-17 09:14:00|384.41|382.41|384.49|382.49|384.5|382.5|384.4|382.4|14
1721207650000|2024-07-17 09:14:10|384.5|382.5|384.63|382.63|384.65|382.65|384.46|382.46|21
1721207660000|2024-07-17 09:14:20|384.64|382.64|384.77|382.77|384.77|382.77|384.62|382.62|21
1721207670000|2024-07-17 09:14:30|384.78|382.78|384.77|382.77|384.82|382.82|384.77|382.77|8
1721207680000|2024-07-17 09:14:40|384.78|382.78|384.84|382.84|384.84|382.84|384.78|382.78|7
1721207690000|2024-07-17 09:14:50|384.85|382.85|384.88|382.88|384.88|382.88|384.85|382.85|6
1721207700000|2024-07-17 09:15:00|384.89|382.89|384.87|382.87|384.89|382.89|384.82|382.82|12
1721207710000|2024-07-17 09:15:10|384.88|382.88|385.09|383.09|385.17|383.17|384.88|382.88|15
1721207720000|2024-07-17 09:15:20|385.08|383.08|385.02|383.02|385.12|383.12|385.01|383.01|13
1721207730000|2024-07-17 09:15:30|384.98|382.98|384.93|382.93|384.98|382.98|384.93|382.93|8
1721207740000|2024-07-17 09:15:40|384.94|382.94|384.91|382.91|384.94|382.94|384.9|382.9|8
1721207750000|2024-07-17 09:15:50|384.94|382.94|384.93|382.93|384.97|382.97|384.92|382.92|13
1721207760000|2024-07-17 09:16:00|384.94|382.94|384.94|382.94|385|383|384.93|382.93|18
1721207770000|2024-07-17 09:16:10|384.97|382.97|385.17|383.17|385.17|383.17|384.97|382.97|21
1721207780000|2024-07-17 09:16:20|385.15|383.15|385.06|383.06|385.15|383.15|385.06|383.06|13
1721207790000|2024-07-17 09:16:30|385.08|383.08|385.04|383.04|385.14|383.14|385.04|383.04|9
1721207800000|2024-07-17 09:16:40|385|383|384.95|382.95|385|383|384.95|382.95|3
1721207810000|2024-07-17 09:16:50|384.83|382.83|384.9|382.9|384.92|382.92|384.77|382.77|15
1721207820000|2024-07-17 09:17:00|384.89|382.89|384.63|382.63|384.89|382.89|384.51|382.51|16
1721207830000|2024-07-17 09:17:10|384.64|382.64|384.65|382.65|384.66|382.66|384.6|382.6|17
1721207840000|2024-07-17 09:17:20|384.66|382.66|384.75|382.75|384.75|382.75|384.62|382.62|17
1721207850000|2024-07-17 09:17:30|384.81|382.81|385.03|383.03|385.03|383.03|384.75|382.75|16
1721207860000|2024-07-17 09:17:40|384.99|382.99|385.16|383.16|385.17|383.17|384.99|382.99|16
1721207870000|2024-07-17 09:17:50|385.17|383.17|385.2|383.2|385.2|383.2|385.17|383.17|4
1721207880000|2024-07-17 09:18:00|385.21|383.21|385.21|383.21|385.22|383.22|385.17|383.17|10
1721207890000|2024-07-17 09:18:10|385.18|383.18|385.24|383.24|385.24|383.24|385.17|383.17|9
1721207900000|2024-07-17 09:18:20|385.25|383.25|385.24|383.24|385.25|383.25|385.23|383.23|5
1721207910000|2024-07-17 09:18:30|385.23|383.23|385.22|383.22|385.24|383.24|385.21|383.21|4
1721207920000|2024-07-17 09:18:40|385.23|383.23|385.39|383.39|385.39|383.39|385.23|383.23|8
1721207930000|2024-07-17 09:18:50|385.41|383.41|385.4|383.4|385.41|383.41|385.4|383.4|2
1721207940000|2024-07-17 09:19:00|385.38|383.38|385.35|383.35|385.38|383.38|385.31|383.31|11
1721207950000|2024-07-17 09:19:10|385.36|383.36|385.4|383.4|385.4|383.4|385.36|383.36|4
1721207960000|2024-07-17 09:19:20|385.41|383.41|385.8|383.8|385.8|383.8|385.41|383.41|15
1721207970000|2024-07-17 09:19:30|385.82|383.82|385.79|383.79|385.85|383.85|385.76|383.76|11
1721207980000|2024-07-17 09:19:40|385.78|383.78|385.71|383.71|385.78|383.78|385.67|383.67|13
1721207990000|2024-07-17 09:19:50|385.69|383.69|385.64|383.64|385.69|383.69|385.6|383.6|9
1721208000000|2024-07-17 09:20:00|385.63|383.63|385.64|383.64|385.65|383.65|385.61|383.61|8
1721208010000|2024-07-17 09:20:10|385.63|383.63|385.75|383.75|385.77|383.77|385.63|383.63|8
1721208020000|2024-07-17 09:20:20|385.74|383.74|385.81|383.81|385.85|383.85|385.72|383.72|18
1721208030000|2024-07-17 09:20:30|385.8|383.8|385.84|383.84|385.85|383.85|385.78|383.78|24
1721208040000|2024-07-17 09:20:40|385.83|383.83|385.87|383.87|385.87|383.87|385.82|383.82|7
1721208050000|2024-07-17 09:20:50|385.88|383.88|385.99|383.99|385.99|383.99|385.85|383.85|9
1721208060000|2024-07-17 09:21:00|386|384|386.05|384.05|386.05|384.05|385.99|383.99|8
1721208070000|2024-07-17 09:21:10|386.06|384.06|386.27|384.27|386.27|384.27|386.06|384.06|13
1721208080000|2024-07-17 09:21:20|386.24|384.24|386.22|384.22|386.24|384.24|386.17|384.17|12
1721208090000|2024-07-17 09:21:30|386.23|384.23|386.41|384.41|386.41|384.41|386.23|384.23|15
1721208100000|2024-07-17 09:21:40|386.42|384.42|386.53|384.53|386.53|384.53|386.37|384.37|10
1721208110000|2024-07-17 09:21:50|386.54|384.54|386.69|384.69|386.69|384.69|386.54|384.54|11
1721208120000|2024-07-17 09:22:00|386.7|384.7|386.67|384.67|386.72|384.72|386.6|384.6|14
1721208130000|2024-07-17 09:22:10|386.66|384.66|386.58|384.58|386.66|384.66|386.52|384.52|9
1721208140000|2024-07-17 09:22:20|386.57|384.57|386.51|384.51|386.58|384.58|386.45|384.45|11
1721208150000|2024-07-17 09:22:30|386.52|384.52|386.66|384.66|386.66|384.66|386.48|384.48|11
1721208160000|2024-07-17 09:22:40|386.67|384.67|386.72|384.72|386.74|384.74|386.67|384.67|11
1721208170000|2024-07-17 09:22:50|386.73|384.73|386.7|384.7|386.74|384.74|386.66|384.66|9
1721208180000|2024-07-17 09:23:00|386.71|384.71|386.74|384.74|386.74|384.74|386.71|384.71|4
1721208190000|2024-07-17 09:23:10|386.72|384.72|386.66|384.66|386.73|384.73|386.64|384.64|8
1721208200000|2024-07-17 09:23:20|386.67|384.67|387.24|385.24|387.24|385.24|386.67|384.67|18
1721208210000|2024-07-17 09:23:30|387.12|385.12|387.12|385.12|387.12|385.12|387.12|385.12|1
1721208220000|2024-07-17 09:23:40|387.01|385.01|387.08|385.08|387.08|385.08|387|385|10
1721208230000|2024-07-17 09:23:50|387.11|385.11|386.95|384.95|387.11|385.11|386.92|384.92|21
1721208240000|2024-07-17 09:24:00|386.96|384.96|387.24|385.24|387.24|385.24|386.92|384.92|18
1721208250000|2024-07-17 09:24:10|387.22|385.22|387.05|385.05|387.22|385.22|386.98|384.98|19
1721208260000|2024-07-17 09:24:20|387.08|385.08|386.89|384.89|387.09|385.09|386.88|384.88|24
1721208270000|2024-07-17 09:24:30|386.84|384.84|386.83|384.83|386.87|384.87|386.81|384.81|12
1721208280000|2024-07-17 09:24:40|386.87|384.87|387.12|385.12|387.15|385.15|386.87|384.87|17
1721208290000|2024-07-17 09:24:50|387.16|385.16|387.26|385.26|387.26|385.26|387.16|385.16|9
1721208300000|2024-07-17 09:25:00|387.27|385.27|387.22|385.22|387.3|385.3|387.21|385.21|18
1721208310000|2024-07-17 09:25:10|387.21|385.21|387.15|385.15|387.24|385.24|387.15|385.15|18
1721208320000|2024-07-17 09:25:20|387.16|385.16|387.24|385.24|387.26|385.26|387.15|385.15|8
1721208330000|2024-07-17 09:25:30|387.23|385.23|387.73|385.73|387.84|385.84|387.23|385.23|20
1721208340000|2024-07-17 09:25:40|387.68|385.68|387.78|385.78|387.86|385.86|387.68|385.68|19
1721208350000|2024-07-17 09:25:50|387.77|385.77|387.57|385.57|387.77|385.77|387.57|385.57|13
1721208360000|2024-07-17 09:26:00|387.54|385.54|387.62|385.62|387.71|385.71|387.47|385.47|20
1721208370000|2024-07-17 09:26:10|387.6|385.6|387.52|385.52|387.61|385.61|387.5|385.5|13
1721208380000|2024-07-17 09:26:20|387.5|385.5|387.26|385.26|387.5|385.5|387.26|385.26|16
1721208390000|2024-07-17 09:26:30|387.27|385.27|387.21|385.21|387.28|385.28|387.18|385.18|12
1721208400000|2024-07-17 09:26:40|387.22|385.22|387.4|385.4|387.45|385.45|387.22|385.22|13
1721208410000|2024-07-17 09:26:50|387.43|385.43|387.74|385.74|387.78|385.78|387.37|385.37|23
1721208420000|2024-07-17 09:27:00|387.64|385.64|387.47|385.47|387.65|385.65|387.44|385.44|21
1721208430000|2024-07-17 09:27:10|387.44|385.44|387.19|385.19|387.5|385.5|387.19|385.19|16
1721208440000|2024-07-17 09:27:20|387.18|385.18|387.18|385.18|387.33|385.33|387.15|385.15|17
1721208450000|2024-07-17 09:27:30|387.17|385.17|387.15|385.15|387.17|385.17|387.15|385.15|2
1721208460000|2024-07-17 09:27:40|387.16|385.16|387.15|385.15|387.18|385.18|387.15|385.15|4
1721208470000|2024-07-17 09:27:50|387.19|385.19|387.16|385.16|387.24|385.24|387.16|385.16|18
1721208480000|2024-07-17 09:28:00|387.15|385.15|387.15|385.15|387.15|385.15|387.15|385.15|1
1721208510000|2024-07-17 09:28:30|386.97|384.97|386.92|384.92|386.97|384.97|386.92|384.92|4
1721208520000|2024-07-17 09:28:40|386.94|384.94|386.92|384.92|386.94|384.94|386.92|384.92|5
1721208530000|2024-07-17 09:28:50|386.93|384.93|387.01|385.01|387.05|385.05|386.92|384.92|8
1721208540000|2024-07-17 09:29:00|387|385|387.27|385.27|387.27|385.27|386.86|384.86|15
1721208550000|2024-07-17 09:29:10|387.26|385.26|387.09|385.09|387.28|385.28|387.08|385.08|17
1721208560000|2024-07-17 09:29:20|387.06|385.06|386.95|384.95|387.06|385.06|386.95|384.95|17
1721208570000|2024-07-17 09:29:30|386.94|384.94|386.99|384.99|387.02|385.02|386.93|384.93|13
1721208580000|2024-07-17 09:29:40|387.05|385.05|386.96|384.96|387.16|385.16|386.94|384.94|20
1721208590000|2024-07-17 09:29:50|386.98|384.98|386.25|384.25|386.99|384.99|386.25|384.25|10
1721208600000|2024-07-17 09:30:00|386.31|384.31|386.26|384.26|386.31|384.31|386.12|384.12|23
1721208610000|2024-07-17 09:30:10|386.32|384.32|386.33|384.33|386.34|384.34|386.13|384.13|20
1721208620000|2024-07-17 09:30:20|386.27|384.27|386.15|384.15|386.3|384.3|386.12|384.12|24
1721208630000|2024-07-17 09:30:30|386.16|384.16|385.99|383.99|386.17|384.17|385.99|383.99|17
1721208640000|2024-07-17 09:30:40|385.97|383.97|386.19|384.19|386.26|384.26|385.97|383.97|17
1721208650000|2024-07-17 09:30:50|386.18|384.18|386.04|384.04|386.18|384.18|386.02|384.02|12
1721208660000|2024-07-17 09:31:00|386.03|384.03|385.95|383.95|386.03|384.03|385.95|383.95|13
1721208670000|2024-07-17 09:31:10|385.94|383.94|385.92|383.92|385.96|383.96|385.88|383.88|20
1721208680000|2024-07-17 09:31:20|385.93|383.93|386.06|384.06|386.12|384.12|385.93|383.93|18
1721208690000|2024-07-17 09:31:30|386.04|384.04|386.07|384.07|386.17|384.17|386.03|384.03|20
1721208700000|2024-07-17 09:31:40|386.04|384.04|385.79|383.79|386.04|384.04|385.79|383.79|21
1721208710000|2024-07-17 09:31:50|385.82|383.82|385.7|383.7|385.82|383.82|385.7|383.7|13
1721208720000|2024-07-17 09:32:00|385.69|383.69|385.66|383.66|385.74|383.74|385.66|383.66|13
1721208730000|2024-07-17 09:32:10|385.65|383.65|385.76|383.76|385.76|383.76|385.6|383.6|12
1721208740000|2024-07-17 09:32:20|385.81|383.81|385.79|383.79|385.85|383.85|385.68|383.68|25
1721208750000|2024-07-17 09:32:30|385.81|383.81|386|384|386.01|384.01|385.81|383.81|24
1721208760000|2024-07-17 09:32:40|386.01|384.01|386.19|384.19|386.19|384.19|386.01|384.01|16
1721208770000|2024-07-17 09:32:50|386.2|384.2|386.19|384.19|386.25|384.25|386.15|384.15|16
1721208780000|2024-07-17 09:33:00|386.18|384.18|386.32|384.32|386.33|384.33|386.16|384.16|18
1721208790000|2024-07-17 09:33:10|386.28|384.28|386.25|384.25|386.32|384.32|386.24|384.24|22
1721208800000|2024-07-17 09:33:20|386.26|384.26|386.27|384.27|386.31|384.31|386.24|384.24|11
1721208810000|2024-07-17 09:33:30|386.26|384.26|386.28|384.28|386.32|384.32|386.22|384.22|14
1721208820000|2024-07-17 09:33:40|386.27|384.27|386.58|384.58|386.58|384.58|386.27|384.27|22
1721208830000|2024-07-17 09:33:50|386.59|384.59|386.55|384.55|386.59|384.59|386.44|384.44|14
1721208840000|2024-07-17 09:34:00|386.56|384.56|386.6|384.6|386.6|384.6|386.55|384.55|12
1721208850000|2024-07-17 09:34:10|386.61|384.61|386.6|384.6|386.63|384.63|386.6|384.6|6
1721208860000|2024-07-17 09:34:20|386.59|384.59|386.6|384.6|386.6|384.6|386.59|384.59|4
1721208870000|2024-07-17 09:34:30|386.59|384.59|386.49|384.49|386.59|384.59|386.49|384.49|4
1721208880000|2024-07-17 09:34:40|386.5|384.5|386.29|384.29|386.52|384.52|386.26|384.26|15
1721208890000|2024-07-17 09:34:50|386.28|384.28|386.27|384.27|386.31|384.31|386.26|384.26|15
1721208900000|2024-07-17 09:35:00|386.26|384.26|386.26|384.26|386.26|384.26|386.19|384.19|13
1721208910000|2024-07-17 09:35:10|386.27|384.27|386.27|384.27|386.33|384.33|386.26|384.26|11
1721208920000|2024-07-17 09:35:20|386.24|384.24|386.05|384.05|386.24|384.24|386.05|384.05|15
1721208930000|2024-07-17 09:35:30|386.06|384.06|386.04|384.04|386.11|384.11|386.04|384.04|10
1721208940000|2024-07-17 09:35:40|386.03|384.03|385.99|383.99|386.07|384.07|385.99|383.99|11
1721208950000|2024-07-17 09:35:50|386|384|385.94|383.94|386|384|385.92|383.92|7
1721208960000|2024-07-17 09:36:00|385.98|383.98|386.18|384.18|386.18|384.18|385.95|383.95|24
1721208970000|2024-07-17 09:36:10|386.2|384.2|386.32|384.32|386.36|384.36|386.18|384.18|18
1721208980000|2024-07-17 09:36:20|386.34|384.34|386.38|384.38|386.46|384.46|386.34|384.34|17
1721208990000|2024-07-17 09:36:30|386.35|384.35|386.06|384.06|386.35|384.35|386.06|384.06|18
1721209000000|2024-07-17 09:36:40|386.05|384.05|386.07|384.07|386.14|384.14|386.05|384.05|10
1721209010000|2024-07-17 09:36:50|386.06|384.06|386.09|384.09|386.09|384.09|386.01|384.01|12
1721209020000|2024-07-17 09:37:00|386.08|384.08|385.99|383.99|386.08|384.08|385.99|383.99|9
1721209030000|2024-07-17 09:37:10|385.98|383.98|386.01|384.01|386.07|384.07|385.98|383.98|13
1721209040000|2024-07-17 09:37:20|386.02|384.02|386.32|384.32|386.33|384.33|386.01|384.01|20
1721209050000|2024-07-17 09:37:30|386.33|384.33|386.27|384.27|386.36|384.36|386.23|384.23|17
1721209060000|2024-07-17 09:37:40|386.25|384.25|386.31|384.31|386.37|384.37|386.25|384.25|25
1721209070000|2024-07-17 09:37:50|386.35|384.35|386.42|384.42|386.42|384.42|386.35|384.35|11
1721209080000|2024-07-17 09:38:00|386.43|384.43|386.48|384.48|386.48|384.48|386.43|384.43|14
1721209090000|2024-07-17 09:38:10|386.49|384.49|386.35|384.35|386.51|384.51|386.34|384.34|18
1721209100000|2024-07-17 09:38:20|386.37|384.37|386.39|384.39|386.41|384.41|386.35|384.35|15
1721209110000|2024-07-17 09:38:30|386.4|384.4|386.48|384.48|386.51|384.51|386.4|384.4|12
1721209120000|2024-07-17 09:38:40|386.45|384.45|386.42|384.42|386.51|384.51|386.41|384.41|13
1721209130000|2024-07-17 09:38:50|386.43|384.43|386.41|384.41|386.43|384.43|386.4|384.4|6
1721209140000|2024-07-17 09:39:00|386.4|384.4|386.37|384.37|386.42|384.42|386.37|384.37|9
1721209150000|2024-07-17 09:39:10|386.35|384.35|386.35|384.35|386.37|384.37|386.33|384.33|8
1721209160000|2024-07-17 09:39:20|386.37|384.37|386.46|384.46|386.46|384.46|386.35|384.35|11
1721209170000|2024-07-17 09:39:30|386.47|384.47|386.47|384.47|386.48|384.48|386.45|384.45|5
1721209180000|2024-07-17 09:39:40|386.48|384.48|386.51|384.51|386.51|384.51|386.48|384.48|4
1721209190000|2024-07-17 09:39:50|386.52|384.52|386.51|384.51|386.52|384.52|386.51|384.51|2
1721209200000|2024-07-17 09:40:00|386.52|384.52|386.52|384.52|386.52|384.52|386.51|384.51|3
1721209210000|2024-07-17 09:40:10|386.51|384.51|386.55|384.55|386.55|384.55|386.51|384.51|2
1721209220000|2024-07-17 09:40:20|386.56|384.56|386.59|384.59|386.6|384.6|386.56|384.56|6
1721209230000|2024-07-17 09:40:30|386.55|384.55|386.54|384.54|386.56|384.56|386.47|384.47|14
1721209240000|2024-07-17 09:40:40|386.49|384.49|386.48|384.48|386.49|384.49|386.45|384.45|8
1721209260000|2024-07-17 09:41:00|386.49|384.49|386.53|384.53|386.53|384.53|386.49|384.49|5
1721209270000|2024-07-17 09:41:10|386.54|384.54|386.68|384.68|386.69|384.69|386.54|384.54|11
1721209280000|2024-07-17 09:41:20|386.63|384.63|386.65|384.65|386.65|384.65|386.63|384.63|5
1721209290000|2024-07-17 09:41:30|386.66|384.66|386.6|384.6|386.66|384.66|386.6|384.6|7
1721209300000|2024-07-17 09:41:40|386.61|384.61|386.59|384.59|386.62|384.62|386.59|384.59|4
1721209310000|2024-07-17 09:41:50|386.6|384.6|386.6|384.6|386.61|384.61|386.6|384.6|3
1721209320000|2024-07-17 09:42:00|386.61|384.61|386.67|384.67|386.67|384.67|386.61|384.61|7
1721209330000|2024-07-17 09:42:10|386.68|384.68|386.65|384.65|386.69|384.69|386.65|384.65|3
1721209350000|2024-07-17 09:42:30|386.6|384.6|386.53|384.53|386.6|384.6|386.51|384.51|8
1721209360000|2024-07-17 09:42:40|386.54|384.54|386.56|384.56|386.56|384.56|386.53|384.53|4
1721209370000|2024-07-17 09:42:50|386.58|384.58|386.58|384.58|386.61|384.61|386.55|384.55|11
1721209380000|2024-07-17 09:43:00|386.59|384.59|386.6|384.6|386.61|384.61|386.59|384.59|6
1721209390000|2024-07-17 09:43:10|386.61|384.61|386.65|384.65|386.65|384.65|386.6|384.6|7
1721209400000|2024-07-17 09:43:20|386.66|384.66|386.69|384.69|386.69|384.69|386.66|384.66|6
1721209420000|2024-07-17 09:43:40|386.68|384.68|386.7|384.7|386.7|384.7|386.68|384.68|2
1721209430000|2024-07-17 09:43:50|386.71|384.71|386.75|384.75|386.75|384.75|386.71|384.71|7
1721209440000|2024-07-17 09:44:00|386.76|384.76|386.81|384.81|386.81|384.81|386.76|384.76|6
1721209450000|2024-07-17 09:44:10|386.77|384.77|386.71|384.71|386.79|384.79|386.69|384.69|5
1721209460000|2024-07-17 09:44:20|386.72|384.72|386.77|384.77|386.77|384.77|386.72|384.72|6
1721209470000|2024-07-17 09:44:30|386.76|384.76|386.76|384.76|386.76|384.76|386.76|384.76|1
1721209480000|2024-07-17 09:44:40|386.77|384.77|386.79|384.79|386.79|384.79|386.77|384.77|2
1721209490000|2024-07-17 09:44:50|386.8|384.8|386.79|384.79|386.8|384.8|386.79|384.79|2
1721209500000|2024-07-17 09:45:00|386.8|384.8|386.79|384.79|386.8|384.8|386.7|384.7|15
1721209510000|2024-07-17 09:45:10|386.8|384.8|386.75|384.75|386.8|384.8|386.74|384.74|3
1721209520000|2024-07-17 09:45:20|386.7|384.7|386.55|384.55|386.7|384.7|386.55|384.55|10
1721209530000|2024-07-17 09:45:30|386.54|384.54|386.41|384.41|386.54|384.54|386.4|384.4|7
1721209540000|2024-07-17 09:45:40|386.4|384.4|386.49|384.49|386.49|384.49|386.4|384.4|8
1721209550000|2024-07-17 09:45:50|386.47|384.47|386.38|384.38|386.49|384.49|386.38|384.38|12
1721209560000|2024-07-17 09:46:00|386.41|384.41|386.51|384.51|386.51|384.51|386.38|384.38|15
1721209570000|2024-07-17 09:46:10|386.5|384.5|386.46|384.46|386.63|384.63|386.46|384.46|29
1721209580000|2024-07-17 09:46:20|386.43|384.43|386.49|384.49|386.51|384.51|386.35|384.35|21
1721209590000|2024-07-17 09:46:30|386.53|384.53|386.61|384.61|386.64|384.64|386.51|384.51|15
1721209600000|2024-07-17 09:46:40|386.6|384.6|386.62|384.62|386.69|384.69|386.59|384.59|11
1721209610000|2024-07-17 09:46:50|386.61|384.61|386.44|384.44|386.61|384.61|386.39|384.39|20
1721209620000|2024-07-17 09:47:00|386.52|384.52|386.69|384.69|386.69|384.69|386.49|384.49|15
1721209630000|2024-07-17 09:47:10|386.67|384.67|386.67|384.67|386.68|384.68|386.64|384.64|10
1721209640000|2024-07-17 09:47:20|386.62|384.62|386.57|384.57|386.62|384.62|386.55|384.55|7
1721209650000|2024-07-17 09:47:30|386.55|384.55|386.33|384.33|386.55|384.55|386.33|384.33|17
1721209660000|2024-07-17 09:47:40|386.32|384.32|386.31|384.31|386.33|384.33|386.22|384.22|17
1721209670000|2024-07-17 09:47:50|386.3|384.3|386.18|384.18|386.31|384.31|386.18|384.18|20
1721209680000|2024-07-17 09:48:00|386.19|384.19|386.24|384.24|386.29|384.29|386.15|384.15|24
1721209690000|2024-07-17 09:48:10|386.23|384.23|386.05|384.05|386.24|384.24|386.05|384.05|22
1721209700000|2024-07-17 09:48:20|386.07|384.07|386.05|384.05|386.24|384.24|386|384|24
1721209710000|2024-07-17 09:48:30|385.99|383.99|385.97|383.97|385.99|383.99|385.92|383.92|21
1721209720000|2024-07-17 09:48:40|385.95|383.95|386.03|384.03|386.03|384.03|385.91|383.91|9
1721209730000|2024-07-17 09:48:50|386.2|384.2|386.26|384.26|386.27|384.27|386.16|384.16|16
1721209740000|2024-07-17 09:49:00|386.27|384.27|386.17|384.17|386.27|384.27|386.16|384.16|12
1721209750000|2024-07-17 09:49:10|386.18|384.18|386.2|384.2|386.21|384.21|386.18|384.18|16
1721209760000|2024-07-17 09:49:20|386.19|384.19|386.13|384.13|386.24|384.24|386.13|384.13|13
1721209770000|2024-07-17 09:49:30|386.12|384.12|386.1|384.1|386.14|384.14|386.08|384.08|12
1721209780000|2024-07-17 09:49:40|386.13|384.13|386.15|384.15|386.19|384.19|386.11|384.11|15
1721209790000|2024-07-17 09:49:50|386.14|384.14|386.08|384.08|386.14|384.14|386.07|384.07|13
1721209800000|2024-07-17 09:50:00|386.05|384.05|386.13|384.13|386.15|384.15|386.05|384.05|20
1721209810000|2024-07-17 09:50:10|386.14|384.14|386.11|384.11|386.15|384.15|386.06|384.06|19
1721209820000|2024-07-17 09:50:20|386.23|384.23|386.19|384.19|386.25|384.25|386.14|384.14|14
1721209830000|2024-07-17 09:50:30|386.18|384.18|386.2|384.2|386.2|384.2|386.15|384.15|17
1721209840000|2024-07-17 09:50:40|386.17|384.17|386.16|384.16|386.2|384.2|386.16|384.16|18
1721209850000|2024-07-17 09:50:50|386.15|384.15|386.33|384.33|386.33|384.33|386.15|384.15|21
1721209860000|2024-07-17 09:51:00|386.32|384.32|386.24|384.24|386.32|384.32|386.18|384.18|13
1721209870000|2024-07-17 09:51:10|386.26|384.26|386.31|384.31|386.33|384.33|386.25|384.25|19
1721209880000|2024-07-17 09:51:20|386.28|384.28|386.19|384.19|386.28|384.28|386.19|384.19|11
1721209890000|2024-07-17 09:51:30|386.18|384.18|386.17|384.17|386.2|384.2|386.14|384.14|8
1721209900000|2024-07-17 09:51:40|386.18|384.18|386.35|384.35|386.35|384.35|386.18|384.18|17
1721209910000|2024-07-17 09:51:50|386.36|384.36|386.41|384.41|386.41|384.41|386.36|384.36|16
1721209920000|2024-07-17 09:52:00|386.42|384.42|386.45|384.45|386.45|384.45|386.42|384.42|6
1721209930000|2024-07-17 09:52:10|386.46|384.46|386.33|384.33|386.46|384.46|386.33|384.33|6
1721209940000|2024-07-17 09:52:20|386.32|384.32|386.26|384.26|386.32|384.32|386.15|384.15|16
1721209950000|2024-07-17 09:52:30|386.23|384.23|386.2|384.2|386.25|384.25|386.15|384.15|16
1721209960000|2024-07-17 09:52:40|386.17|384.17|386.15|384.15|386.2|384.2|386.14|384.14|11
1721209970000|2024-07-17 09:52:50|386.14|384.14|386.19|384.19|386.19|384.19|386.14|384.14|11
1721209980000|2024-07-17 09:53:00|386.2|384.2|386.12|384.12|386.22|384.22|386.1|384.1|11
1721209990000|2024-07-17 09:53:10|386.1|384.1|386.05|384.05|386.1|384.1|386.05|384.05|15
1721210000000|2024-07-17 09:53:20|386.06|384.06|385.94|383.94|386.06|384.06|385.9|383.9|12
1721210010000|2024-07-17 09:53:30|385.99|383.99|385.9|383.9|386.01|384.01|385.9|383.9|16
1721210020000|2024-07-17 09:53:40|385.84|383.84|385.89|383.89|385.89|383.89|385.81|383.81|14
1721210030000|2024-07-17 09:53:50|385.88|383.88|385.93|383.93|385.93|383.93|385.82|383.82|14
1721210040000|2024-07-17 09:54:00|385.94|383.94|385.83|383.83|385.94|383.94|385.83|383.83|14
1721210050000|2024-07-17 09:54:10|385.84|383.84|385.79|383.79|385.93|383.93|385.79|383.79|17
1721210060000|2024-07-17 09:54:20|385.78|383.78|385.73|383.73|385.78|383.78|385.73|383.73|7
1721210070000|2024-07-17 09:54:30|385.71|383.71|385.66|383.66|385.71|383.71|385.66|383.66|7
1721210080000|2024-07-17 09:54:40|385.67|383.67|385.66|383.66|385.67|383.67|385.66|383.66|2
1721210110000|2024-07-17 09:55:10|385.67|383.67|385.66|383.66|385.67|383.67|385.66|383.66|2
1721210120000|2024-07-17 09:55:20|385.67|383.67|385.71|383.71|385.72|383.72|385.66|383.66|10
1721210130000|2024-07-17 09:55:30|385.74|383.74|385.8|383.8|385.8|383.8|385.74|383.74|5
1721210140000|2024-07-17 09:55:40|385.81|383.81|385.92|383.92|385.94|383.94|385.81|383.81|17
1721210150000|2024-07-17 09:55:50|385.9|383.9|385.77|383.77|385.9|383.9|385.75|383.75|13
1721210160000|2024-07-17 09:56:00|385.79|383.79|385.85|383.85|385.87|383.87|385.76|383.76|22
1721210170000|2024-07-17 09:56:10|385.84|383.84|385.91|383.91|385.92|383.92|385.82|383.82|15
1721210180000|2024-07-17 09:56:20|385.9|383.9|385.87|383.87|385.9|383.9|385.84|383.84|11
1721210190000|2024-07-17 09:56:30|385.85|383.85|385.79|383.79|385.85|383.85|385.79|383.79|8
1721210200000|2024-07-17 09:56:40|385.77|383.77|385.78|383.78|385.81|383.81|385.75|383.75|12
1721210210000|2024-07-17 09:56:50|385.76|383.76|385.71|383.71|385.76|383.76|385.66|383.66|11
1721210220000|2024-07-17 09:57:00|385.72|383.72|385.8|383.8|385.8|383.8|385.7|383.7|17
1721210230000|2024-07-17 09:57:10|385.79|383.79|385.79|383.79|385.84|383.84|385.77|383.77|14
1721210240000|2024-07-17 09:57:20|385.82|383.82|385.89|383.89|385.89|383.89|385.82|383.82|20
1721210250000|2024-07-17 09:57:30|385.9|383.9|385.94|383.94|386.03|384.03|385.89|383.89|14
1721210260000|2024-07-17 09:57:40|385.95|383.95|385.99|383.99|386|384|385.94|383.94|9
1721210270000|2024-07-17 09:57:50|385.98|383.98|385.9|383.9|385.98|383.98|385.89|383.89|10
1721210280000|2024-07-17 09:58:00|385.91|383.91|385.91|383.91|385.91|383.91|385.86|383.86|13
1721210290000|2024-07-17 09:58:10|385.89|383.89|385.88|383.88|385.9|383.9|385.88|383.88|3
1721210300000|2024-07-17 09:58:20|385.87|383.87|385.86|383.86|385.87|383.87|385.85|383.85|3
1721210310000|2024-07-17 09:58:30|385.85|383.85|385.75|383.75|385.85|383.85|385.73|383.73|6
1721210320000|2024-07-17 09:58:40|385.77|383.77|385.84|383.84|385.89|383.89|385.77|383.77|13
1721210330000|2024-07-17 09:58:50|385.83|383.83|385.88|383.88|385.89|383.89|385.82|383.82|11
1721210340000|2024-07-17 09:59:00|385.89|383.89|385.97|383.97|386|384|385.89|383.89|14
1721210350000|2024-07-17 09:59:10|385.98|383.98|385.84|383.84|385.98|383.98|385.84|383.84|12
1721210360000|2024-07-17 09:59:20|385.87|383.87|385.85|383.85|385.9|383.9|385.85|383.85|9
1721210370000|2024-07-17 09:59:30|385.87|383.87|385.87|383.87|385.87|383.87|385.87|383.87|1
1721210380000|2024-07-17 09:59:40|385.85|383.85|385.85|383.85|385.85|383.85|385.74|383.74|14
1721210390000|2024-07-17 09:59:50|385.86|383.86|385.9|383.9|385.9|383.9|385.86|383.86|8
1721210400000|2024-07-17 10:00:00|385.91|383.91|385.86|383.86|385.93|383.93|385.84|383.84|13
1721210410000|2024-07-17 10:00:10|385.82|383.82|385.85|383.85|385.86|383.86|385.82|383.82|6
1721210420000|2024-07-17 10:00:20|385.84|383.84|385.78|383.78|385.86|383.86|385.78|383.78|11
1721210430000|2024-07-17 10:00:30|385.75|383.75|385.72|383.72|385.75|383.75|385.72|383.72|2
1721210440000|2024-07-17 10:00:40|385.7|383.7|385.47|383.47|385.7|383.7|385.44|383.44|15
1721210450000|2024-07-17 10:00:50|385.45|383.45|385.5|383.5|385.5|383.5|385.45|383.45|11
1721210470000|2024-07-17 10:01:10|385.52|383.52|385.45|383.45|385.52|383.52|385.42|383.42|11
1721210480000|2024-07-17 10:01:20|385.44|383.44|385.37|383.37|385.44|383.44|385.35|383.35|19
1721210490000|2024-07-17 10:01:30|385.35|383.35|385.29|383.29|385.37|383.37|385.22|383.22|18
1721210500000|2024-07-17 10:01:40|385.28|383.28|385.36|383.36|385.38|383.38|385.27|383.27|17
1721210510000|2024-07-17 10:01:50|385.37|383.37|385.41|383.41|385.43|383.43|385.35|383.35|11
1721210520000|2024-07-17 10:02:00|385.42|383.42|385.54|383.54|385.55|383.55|385.41|383.41|17
1721210530000|2024-07-17 10:02:10|385.55|383.55|385.48|383.48|385.55|383.55|385.44|383.44|17
1721210540000|2024-07-17 10:02:20|385.51|383.51|385.52|383.52|385.52|383.52|385.48|383.48|6
1721210550000|2024-07-17 10:02:30|385.51|383.51|385.43|383.43|385.51|383.51|385.38|383.38|19
1721210560000|2024-07-17 10:02:40|385.42|383.42|385.32|383.32|385.43|383.43|385.32|383.32|13
1721210570000|2024-07-17 10:02:50|385.3|383.3|385.28|383.28|385.3|383.3|385.27|383.27|9
1721210580000|2024-07-17 10:03:00|385.29|383.29|385.38|383.38|385.39|383.39|385.29|383.29|6
1721210590000|2024-07-17 10:03:10|385.35|383.35|385.28|383.28|385.37|383.37|385.28|383.28|15
1721210600000|2024-07-17 10:03:20|385.27|383.27|385.23|383.23|385.29|383.29|385.2|383.2|16
1721210610000|2024-07-17 10:03:30|385.21|383.21|385.11|383.11|385.22|383.22|385.11|383.11|20
1721210620000|2024-07-17 10:03:40|385.1|383.1|385.13|383.13|385.19|383.19|385.1|383.1|10
1721210630000|2024-07-17 10:03:50|385.11|383.11|385.1|383.1|385.13|383.13|385.08|383.08|8
1721210640000|2024-07-17 10:04:00|385.15|383.15|385.05|383.05|385.15|383.15|385.05|383.05|18
1721210650000|2024-07-17 10:04:10|385.04|383.04|385.02|383.02|385.07|383.07|385|383|15
1721210660000|2024-07-17 10:04:20|385.04|383.04|385.03|383.03|385.1|383.1|385.03|383.03|8
1721210670000|2024-07-17 10:04:30|385.04|383.04|385.09|383.09|385.13|383.13|385.04|383.04|14
1721210680000|2024-07-17 10:04:40|385.1|383.1|385.11|383.11|385.13|383.13|385.08|383.08|10
1721210690000|2024-07-17 10:04:50|385.08|383.08|385.01|383.01|385.11|383.11|385.01|383.01|10
1721210700000|2024-07-17 10:05:00|385|383|384.86|382.86|385.01|383.01|384.84|382.84|22
1721210710000|2024-07-17 10:05:10|384.85|382.85|384.91|382.91|384.95|382.95|384.83|382.83|17
1721210720000|2024-07-17 10:05:20|384.95|382.95|385.12|383.12|385.12|383.12|384.95|382.95|11
1721210730000|2024-07-17 10:05:30|385.11|383.11|385.11|383.11|385.12|383.12|385.05|383.05|19
1721210740000|2024-07-17 10:05:40|385.1|383.1|385.08|383.08|385.1|383.1|385.03|383.03|25
1721210750000|2024-07-17 10:05:50|385.09|383.09|385.14|383.14|385.14|383.14|385.09|383.09|5
1721210760000|2024-07-17 10:06:00|385.18|383.18|385.29|383.29|385.29|383.29|385.18|383.18|8
1721210770000|2024-07-17 10:06:10|385.28|383.28|385.18|383.18|385.31|383.31|385.18|383.18|13
1721210780000|2024-07-17 10:06:20|385.2|383.2|385.24|383.24|385.24|383.24|385.2|383.2|2
1721210790000|2024-07-17 10:06:30|385.22|383.22|385.24|383.24|385.24|383.24|385.22|383.22|3
1721210800000|2024-07-17 10:06:40|385.25|383.25|385.22|383.22|385.25|383.25|385.22|383.22|6
1721210810000|2024-07-17 10:06:50|385.21|383.21|385.23|383.23|385.23|383.23|385.19|383.19|6
1721210820000|2024-07-17 10:07:00|385.22|383.22|385.29|383.29|385.31|383.31|385.2|383.2|14
1721210830000|2024-07-17 10:07:10|385.28|383.28|385.31|383.31|385.31|383.31|385.28|383.28|3
1721210850000|2024-07-17 10:07:30|385.28|383.28|385.29|383.29|385.29|383.29|385.28|383.28|2
1721210860000|2024-07-17 10:07:40|385.3|383.3|385.27|383.27|385.31|383.31|385.23|383.23|12
1721210870000|2024-07-17 10:07:50|385.28|383.28|384.65|382.65|385.3|383.3|384.65|382.65|11
1721210880000|2024-07-17 10:08:00|384.66|382.66|384.57|382.57|384.75|382.75|384.57|382.57|16
1721210890000|2024-07-17 10:08:10|384.56|382.56|384.55|382.55|384.58|382.58|384.53|382.53|12
1721210900000|2024-07-17 10:08:20|384.57|382.57|384.53|382.53|384.57|382.57|384.53|382.53|9
1721210910000|2024-07-17 10:08:30|384.52|382.52|384.52|382.52|384.53|382.53|384.52|382.52|3
1721210920000|2024-07-17 10:08:40|384.47|382.47|384.68|382.68|384.68|382.68|384.47|382.47|17
1721210930000|2024-07-17 10:08:50|384.73|382.73|384.71|382.71|384.8|382.8|384.71|382.71|17
1721210940000|2024-07-17 10:09:00|384.68|382.68|384.78|382.78|384.78|382.78|384.68|382.68|19
1721210950000|2024-07-17 10:09:10|384.79|382.79|384.54|382.54|384.79|382.79|384.54|382.54|17
1721210960000|2024-07-17 10:09:20|384.53|382.53|384.53|382.53|384.57|382.57|384.53|382.53|7
1721210970000|2024-07-17 10:09:30|384.52|382.52|384.68|382.68|384.69|382.69|384.51|382.51|14
1721210980000|2024-07-17 10:09:40|384.67|382.67|384.67|382.67|384.67|382.67|384.59|382.59|17
1721210990000|2024-07-17 10:09:50|384.66|382.66|384.6|382.6|384.67|382.67|384.58|382.58|21
1721211000000|2024-07-17 10:10:00|384.59|382.59|384.57|382.57|384.61|382.61|384.56|382.56|22
1721211010000|2024-07-17 10:10:10|384.58|382.58|384.73|382.73|384.73|382.73|384.57|382.57|8
1721211020000|2024-07-17 10:10:20|384.77|382.77|384.82|382.82|384.82|382.82|384.77|382.77|11
1721211030000|2024-07-17 10:10:30|384.81|382.81|384.81|382.81|384.81|382.81|384.8|382.8|3
1721211040000|2024-07-17 10:10:40|384.8|382.8|384.81|382.81|384.81|382.81|384.77|382.77|16
1721211050000|2024-07-17 10:10:50|384.82|382.82|384.64|382.64|384.82|382.82|384.64|382.64|9
1721211060000|2024-07-17 10:11:00|384.65|382.65|384.64|382.64|384.71|382.71|384.64|382.64|16
1721211070000|2024-07-17 10:11:10|384.65|382.65|384.61|382.61|384.65|382.65|384.59|382.59|16
1721211080000|2024-07-17 10:11:20|384.62|382.62|384.64|382.64|384.66|382.66|384.62|382.62|14
1721211090000|2024-07-17 10:11:30|384.67|382.67|384.68|382.68|384.7|382.7|384.66|382.66|20
1721211100000|2024-07-17 10:11:40|384.69|382.69|384.78|382.78|384.81|382.81|384.66|382.66|15
1721211110000|2024-07-17 10:11:50|384.79|382.79|384.8|382.8|384.82|382.82|384.73|382.73|11
1721211120000|2024-07-17 10:12:00|384.81|382.81|384.82|382.82|384.82|382.82|384.78|382.78|5
1721211130000|2024-07-17 10:12:10|384.81|382.81|384.81|382.81|384.82|382.82|384.81|382.81|3
1721211140000|2024-07-17 10:12:20|384.8|382.8|384.82|382.82|384.82|382.82|384.8|382.8|2
1721211150000|2024-07-17 10:12:30|384.83|382.83|384.87|382.87|384.87|382.87|384.82|382.82|8
1721211160000|2024-07-17 10:12:40|384.88|382.88|384.87|382.87|384.91|382.91|384.87|382.87|5
1721211170000|2024-07-17 10:12:50|384.88|382.88|384.82|382.82|384.89|382.89|384.82|382.82|4
1721211200000|2024-07-17 10:13:20|384.81|382.81|384.82|382.82|384.82|382.82|384.81|382.81|2
1721211210000|2024-07-17 10:13:30|384.77|382.77|384.77|382.77|384.78|382.78|384.7|382.7|13
1721211220000|2024-07-17 10:13:40|384.78|382.78|384.67|382.67|384.79|382.79|384.67|382.67|12
1721211230000|2024-07-17 10:13:50|384.68|382.68|384.59|382.59|384.72|382.72|384.59|382.59|10
1721211240000|2024-07-17 10:14:00|384.56|382.56|384.6|382.6|384.62|382.62|384.56|382.56|16
1721211250000|2024-07-17 10:14:10|384.42|382.42|384.3|382.3|384.42|382.42|384.26|382.26|12
1721211260000|2024-07-17 10:14:20|384.28|382.28|384.34|382.34|384.39|382.39|384.26|382.26|13
1721211270000|2024-07-17 10:14:30|384.35|382.35|384.42|382.42|384.42|382.42|384.35|382.35|5
1721211280000|2024-07-17 10:14:40|384.41|382.41|384.4|382.4|384.44|382.44|384.34|382.34|11
1721211290000|2024-07-17 10:14:50|384.41|382.41|384.56|382.56|384.6|382.6|384.41|382.41|16
1721211300000|2024-07-17 10:15:00|384.6|382.6|384.45|382.45|384.6|382.6|384.44|382.44|12
1721211310000|2024-07-17 10:15:10|384.43|382.43|384.36|382.36|384.43|382.43|384.35|382.35|12
1721211320000|2024-07-17 10:15:20|384.35|382.35|384.26|382.26|384.36|382.36|384.26|382.26|8
1721211330000|2024-07-17 10:15:30|384.25|382.25|384.19|382.19|384.25|382.25|384.19|382.19|15
1721211340000|2024-07-17 10:15:40|384.18|382.18|384.18|382.18|384.18|382.18|384.14|382.14|6
1721211350000|2024-07-17 10:15:50|384.17|382.17|384.14|382.14|384.19|382.19|384.14|382.14|12
1721211360000|2024-07-17 10:16:00|383.93|381.93|383.74|381.74|383.93|381.93|383.73|381.73|12
1721211370000|2024-07-17 10:16:10|383.73|381.73|383.57|381.57|383.73|381.73|383.48|381.48|25
1721211380000|2024-07-17 10:16:20|383.56|381.56|383.5|381.5|383.61|381.61|383.5|381.5|17
1721211390000|2024-07-17 10:16:30|383.51|381.51|383.45|381.45|383.51|381.51|383.43|381.43|14
1721211400000|2024-07-17 10:16:40|383.5|381.5|383.48|381.48|383.5|381.5|383.4|381.4|22
1721211410000|2024-07-17 10:16:50|383.47|381.47|383.39|381.39|383.47|381.47|383.37|381.37|14
1721211420000|2024-07-17 10:17:00|383.45|381.45|383.44|381.44|383.46|381.46|383.36|381.36|22
1721211430000|2024-07-17 10:17:10|383.45|381.45|383.6|381.6|383.62|381.62|383.45|381.45|11
1721211440000|2024-07-17 10:17:20|383.54|381.54|383.54|381.54|383.6|381.6|383.47|381.47|23
1721211450000|2024-07-17 10:17:30|383.56|381.56|383.59|381.59|383.65|381.65|383.56|381.56|16
1721211460000|2024-07-17 10:17:40|383.58|381.58|383.39|381.39|383.58|381.58|383.38|381.38|20
1721211470000|2024-07-17 10:17:50|383.4|381.4|383.38|381.38|383.46|381.46|383.38|381.38|15
1721211480000|2024-07-17 10:18:00|383.4|381.4|383.53|381.53|383.58|381.58|383.38|381.38|21
1721211490000|2024-07-17 10:18:10|383.49|381.49|383.59|381.59|383.63|381.63|383.49|381.49|20
1721211500000|2024-07-17 10:18:20|383.57|381.57|383.67|381.67|383.67|381.67|383.56|381.56|16
1721211510000|2024-07-17 10:18:30|383.71|381.71|383.75|381.75|383.75|381.75|383.71|381.71|5
1721211540000|2024-07-17 10:19:00|383.76|381.76|383.75|381.75|383.76|381.76|383.75|381.75|2
1721211550000|2024-07-17 10:19:10|383.76|381.76|383.76|381.76|383.76|381.76|383.76|381.76|1
1721211570000|2024-07-17 10:19:30|383.77|381.77|383.83|381.83|383.87|381.87|383.77|381.77|12
1721211580000|2024-07-17 10:19:40|383.82|381.82|383.73|381.73|383.82|381.82|383.73|381.73|3
1721211590000|2024-07-17 10:19:50|383.74|381.74|383.75|381.75|383.75|381.75|383.73|381.73|5
1721211600000|2024-07-17 10:20:00|383.73|381.73|383.7|381.7|383.75|381.75|383.7|381.7|10
1721211610000|2024-07-17 10:20:10|383.69|381.69|383.47|381.47|383.69|381.69|383.46|381.46|11
1721211620000|2024-07-17 10:20:20|383.48|381.48|383.5|381.5|383.51|381.51|383.46|381.46|17
1721211630000|2024-07-17 10:20:30|383.51|381.51|383.57|381.57|383.61|381.61|383.51|381.51|19
1721211640000|2024-07-17 10:20:40|383.59|381.59|383.47|381.47|383.64|381.64|383.47|381.47|17
1721211650000|2024-07-17 10:20:50|383.46|381.46|383.46|381.46|383.48|381.48|383.45|381.45|15
1721211660000|2024-07-17 10:21:00|383.48|381.48|383.45|381.45|383.49|381.49|383.45|381.45|14
1721211670000|2024-07-17 10:21:10|383.47|381.47|383.53|381.53|383.53|381.53|383.45|381.45|17
1721211680000|2024-07-17 10:21:20|383.52|381.52|383.41|381.41|383.52|381.52|383.39|381.39|19
1721211690000|2024-07-17 10:21:30|383.4|381.4|383.42|381.42|383.7|381.7|383.34|381.34|24
1721211700000|2024-07-17 10:21:40|383.43|381.43|383.44|381.44|383.49|381.49|383.43|381.43|16
1721211710000|2024-07-17 10:21:50|383.42|381.42|383.16|381.16|383.42|381.42|383.14|381.14|13
1721211720000|2024-07-17 10:22:00|383.15|381.15|383.19|381.19|383.19|381.19|383.08|381.08|25
1721211730000|2024-07-17 10:22:10|383.13|381.13|383.13|381.13|383.2|381.2|383.1|381.1|25
1721211740000|2024-07-17 10:22:20|383.14|381.14|383.08|381.08|383.14|381.14|383.03|381.03|18
1721211750000|2024-07-17 10:22:30|383.07|381.07|383.19|381.19|383.19|381.19|383.07|381.07|21
1721211760000|2024-07-17 10:22:40|383.17|381.17|383.08|381.08|383.18|381.18|383.05|381.05|16
1721211770000|2024-07-17 10:22:50|383.09|381.09|383.3|381.3|383.3|381.3|383.09|381.09|19
1721211780000|2024-07-17 10:23:00|383.31|381.31|383.3|381.3|383.45|381.45|383.24|381.24|25
1721211790000|2024-07-17 10:23:10|383.31|381.31|383.39|381.39|383.41|381.41|383.31|381.31|14
1721211800000|2024-07-17 10:23:20|383.38|381.38|383.59|381.59|383.61|381.61|383.34|381.34|22
1721211810000|2024-07-17 10:23:30|383.6|381.6|383.61|381.61|383.72|381.72|383.58|381.58|17
1721211820000|2024-07-17 10:23:40|383.6|381.6|383.67|381.67|383.7|381.7|383.59|381.59|20
1721211830000|2024-07-17 10:23:50|383.66|381.66|383.67|381.67|383.72|381.72|383.65|381.65|13
1721211840000|2024-07-17 10:24:00|383.69|381.69|383.75|381.75|383.75|381.75|383.66|381.66|13
1721211870000|2024-07-17 10:24:30|383.83|381.83|383.88|381.88|383.88|381.88|383.83|381.83|2
1721211880000|2024-07-17 10:24:40|383.89|381.89|383.85|381.85|383.89|381.89|383.85|381.85|7
1721211890000|2024-07-17 10:24:50|383.84|381.84|383.82|381.82|383.84|381.84|383.82|381.82|3
1721211900000|2024-07-17 10:25:00|383.81|381.81|383.83|381.83|383.83|381.83|383.81|381.81|2
1721211910000|2024-07-17 10:25:10|383.82|381.82|383.82|381.82|383.82|381.82|383.8|381.8|4
1721211920000|2024-07-17 10:25:20|383.81|381.81|383.8|381.8|383.81|381.81|383.8|381.8|2
1721211960000|2024-07-17 10:26:00|383.86|381.86|383.83|381.83|383.86|381.86|383.83|381.83|3
1721211970000|2024-07-17 10:26:10|383.84|381.84|383.97|381.97|383.99|381.99|383.83|381.83|21
1721211980000|2024-07-17 10:26:20|383.95|381.95|384.01|382.01|384.01|382.01|383.88|381.88|17
1721211990000|2024-07-17 10:26:30|384.02|382.02|384.02|382.02|384.02|382.02|384|382|8
1721212000000|2024-07-17 10:26:40|384.01|382.01|384.02|382.02|384.02|382.02|384|382|10
1721212010000|2024-07-17 10:26:50|384.01|382.01|384.01|382.01|384.01|382.01|384.01|382.01|1
1721212020000|2024-07-17 10:27:00|383.98|381.98|383.93|381.93|383.98|381.98|383.93|381.93|10
1721212030000|2024-07-17 10:27:10|383.95|381.95|383.95|381.95|383.96|381.96|383.94|381.94|12
1721212040000|2024-07-17 10:27:20|383.94|381.94|383.9|381.9|383.95|381.95|383.86|381.86|10
1721212050000|2024-07-17 10:27:30|383.89|381.89|383.82|381.82|383.89|381.89|383.82|381.82|5
1721212060000|2024-07-17 10:27:40|383.85|381.85|383.9|381.9|383.93|381.93|383.85|381.85|10
1721212070000|2024-07-17 10:27:50|383.98|381.98|384.02|382.02|384.02|382.02|383.98|381.98|3
1721212090000|2024-07-17 10:28:10|384.03|382.03|384.05|382.05|384.05|382.05|384.03|382.03|3
1721212100000|2024-07-17 10:28:20|384.06|382.06|384.09|382.09|384.11|382.11|384.06|382.06|9
1721212110000|2024-07-17 10:28:30|384.1|382.1|384.22|382.22|384.22|382.22|384.1|382.1|4
1721212120000|2024-07-17 10:28:40|384.23|382.23|384.21|382.21|384.23|382.23|384.21|382.21|2
1721212130000|2024-07-17 10:28:50|384.22|382.22|384.22|382.22|384.22|382.22|384.22|382.22|1
1721212140000|2024-07-17 10:29:00|384.23|382.23|384.23|382.23|384.23|382.23|384.23|382.23|1
1721212150000|2024-07-17 10:29:10|384.22|382.22|384.22|382.22|384.23|382.23|384.22|382.22|3
1721212160000|2024-07-17 10:29:20|384.23|382.23|384.26|382.26|384.26|382.26|384.23|382.23|4
1721212170000|2024-07-17 10:29:30|384.27|382.27|384.29|382.29|384.3|382.3|384.27|382.27|7
1721212190000|2024-07-17 10:29:50|384.27|382.27|384.27|382.27|384.29|382.29|384.27|382.27|4
1721212200000|2024-07-17 10:30:00|384.26|382.26|384.07|382.07|384.26|382.26|384.05|382.05|10
1721212210000|2024-07-17 10:30:10|384.09|382.09|384.21|382.21|384.21|382.21|384.08|382.08|9
1721212230000|2024-07-17 10:30:30|384.22|382.22|384.26|382.26|384.26|382.26|384.22|382.22|5
1721212240000|2024-07-17 10:30:40|384.27|382.27|384.26|382.26|384.27|382.27|384.26|382.26|2
1721212250000|2024-07-17 10:30:50|384.27|382.27|384.27|382.27|384.28|382.28|384.27|382.27|3
1721212260000|2024-07-17 10:31:00|384.28|382.28|384.21|382.21|384.28|382.28|384.21|382.21|2
1721212270000|2024-07-17 10:31:10|384.22|382.22|384.24|382.24|384.24|382.24|384.22|382.22|3
1721212280000|2024-07-17 10:31:20|384.22|382.22|384.23|382.23|384.24|382.24|384.22|382.22|7
1721212290000|2024-07-17 10:31:30|384.24|382.24|384.29|382.29|384.3|382.3|384.24|382.24|7
1721212300000|2024-07-17 10:31:40|384.3|382.3|384.31|382.31|384.32|382.32|384.3|382.3|4
1721212310000|2024-07-17 10:31:50|384.33|382.33|384.33|382.33|384.33|382.33|384.33|382.33|1
1721212350000|2024-07-17 10:32:30|384.34|382.34|384.34|382.34|384.34|382.34|384.34|382.34|1
1721212360000|2024-07-17 10:32:40|384.28|382.28|384.26|382.26|384.28|382.28|384.26|382.26|2
1721212370000|2024-07-17 10:32:50|384.25|382.25|384.15|382.15|384.25|382.25|384.15|382.15|4
1721212380000|2024-07-17 10:33:00|384.14|382.14|383.96|381.96|384.14|382.14|383.96|381.96|7
1721212390000|2024-07-17 10:33:10|383.97|381.97|383.82|381.82|383.97|381.97|383.82|381.82|7
1721212400000|2024-07-17 10:33:20|383.84|381.84|383.91|381.91|383.92|381.92|383.84|381.84|11
1721212410000|2024-07-17 10:33:30|383.9|381.9|383.93|381.93|383.93|381.93|383.82|381.82|13
1721212420000|2024-07-17 10:33:40|383.98|381.98|383.96|381.96|384|382|383.96|381.96|7
1721212430000|2024-07-17 10:33:50|383.97|381.97|384.1|382.1|384.1|382.1|383.97|381.97|15
1721212440000|2024-07-17 10:34:00|384.09|382.09|384.25|382.25|384.25|382.25|384.07|382.07|15
1721212450000|2024-07-17 10:34:10|384.24|382.24|384.25|382.25|384.25|382.25|384.22|382.22|7
1721212460000|2024-07-17 10:34:20|384.23|382.23|384.2|382.2|384.23|382.23|384.19|382.19|11
1721212470000|2024-07-17 10:34:30|384.19|382.19|384.07|382.07|384.19|382.19|384.06|382.06|11
1721212480000|2024-07-17 10:34:40|384.06|382.06|383.97|381.97|384.06|382.06|383.96|381.96|13
1721212490000|2024-07-17 10:34:50|383.99|381.99|383.82|381.82|384|382|383.79|381.79|15
1721212500000|2024-07-17 10:35:00|383.92|381.92|383.7|381.7|383.94|381.94|383.7|381.7|17
1721212510000|2024-07-17 10:35:10|383.69|381.69|383.73|381.73|383.74|381.74|383.66|381.66|10
1721212520000|2024-07-17 10:35:20|383.72|381.72|383.61|381.61|383.72|381.72|383.61|381.61|7
1721212530000|2024-07-17 10:35:30|383.6|381.6|383.61|381.61|383.62|381.62|383.53|381.53|13
1721212540000|2024-07-17 10:35:40|383.62|381.62|383.5|381.5|383.62|381.62|383.48|381.48|15
1721212550000|2024-07-17 10:35:50|383.49|381.49|383.44|381.44|383.53|381.53|383.44|381.44|8
1721212560000|2024-07-17 10:36:00|383.45|381.45|383.63|381.63|383.69|381.69|383.45|381.45|19
1721212570000|2024-07-17 10:36:10|383.61|381.61|384|382|384|382|383.54|381.54|22
1721212580000|2024-07-17 10:36:20|384.05|382.05|384.09|382.09|384.1|382.1|384.05|382.05|3
1721212590000|2024-07-17 10:36:30|384.1|382.1|384.05|382.05|384.1|382.1|384.01|382.01|8
1721212600000|2024-07-17 10:36:40|384.09|382.09|384.02|382.02|384.11|382.11|384.01|382.01|9
1721212610000|2024-07-17 10:36:50|384.01|382.01|384.01|382.01|384.02|382.02|383.95|381.95|10
1721212620000|2024-07-17 10:37:00|384|382|384.19|382.19|384.21|382.21|383.98|381.98|12
1721212630000|2024-07-17 10:37:10|384.18|382.18|384.2|382.2|384.21|382.21|384.09|382.09|12
1721212640000|2024-07-17 10:37:20|384.17|382.17|384.73|382.73|384.73|382.73|384.01|382.01|16
1721212650000|2024-07-17 10:37:30|384.77|382.77|384.52|382.52|384.77|382.77|384.45|382.45|10
1721212660000|2024-07-17 10:37:40|384.48|382.48|384.56|382.56|384.56|382.56|384.48|382.48|12
1721212670000|2024-07-17 10:37:50|384.59|382.59|384.73|382.73|384.73|382.73|384.59|382.59|3
1721212690000|2024-07-17 10:38:10|384.7|382.7|384.67|382.67|384.7|382.7|384.67|382.67|2
1721212700000|2024-07-17 10:38:20|384.68|382.68|384.68|382.68|384.71|382.71|384.68|382.68|7
1721212710000|2024-07-17 10:38:30|384.69|382.69|384.69|382.69|384.69|382.69|384.67|382.67|7
1721212720000|2024-07-17 10:38:40|384.67|382.67|384.73|382.73|384.73|382.73|384.67|382.67|15
1721212730000|2024-07-17 10:38:50|384.72|382.72|384.7|382.7|384.73|382.73|384.69|382.69|12
1721212740000|2024-07-17 10:39:00|384.71|382.71|384.5|382.5|384.71|382.71|384.5|382.5|16
1721212750000|2024-07-17 10:39:10|384.49|382.49|384.54|382.54|384.55|382.55|384.47|382.47|5
1721212760000|2024-07-17 10:39:20|384.55|382.55|384.57|382.57|384.57|382.57|384.55|382.55|4
1721212770000|2024-07-17 10:39:30|384.58|382.58|384.57|382.57|384.58|382.58|384.54|382.54|9
1721212780000|2024-07-17 10:39:40|384.65|382.65|384.72|382.72|384.72|382.72|384.64|382.64|14
1721212790000|2024-07-17 10:39:50|384.73|382.73|384.74|382.74|384.74|382.74|384.73|382.73|2
1721212810000|2024-07-17 10:40:10|384.75|382.75|384.95|382.95|384.95|382.95|384.75|382.75|6
1721212820000|2024-07-17 10:40:20|384.98|382.98|385|383|385.01|383.01|384.98|382.98|10
1721212830000|2024-07-17 10:40:30|385.01|383.01|385.09|383.09|385.11|383.11|385.01|383.01|8
1721212840000|2024-07-17 10:40:40|385.05|383.05|385.04|383.04|385.05|383.05|385.01|383.01|5
1721212850000|2024-07-17 10:40:50|385.01|383.01|384.94|382.94|385.01|383.01|384.86|382.86|14
1721212860000|2024-07-17 10:41:00|384.93|382.93|384.96|382.96|384.96|382.96|384.92|382.92|8
1721212870000|2024-07-17 10:41:10|384.95|382.95|384.96|382.96|384.96|382.96|384.94|382.94|8
1721212880000|2024-07-17 10:41:20|384.97|382.97|385.07|383.07|385.08|383.08|384.96|382.96|15
1721212890000|2024-07-17 10:41:30|385.08|383.08|385.09|383.09|385.09|383.09|385.08|383.08|2
1721212900000|2024-07-17 10:41:40|385.1|383.1|385.12|383.12|385.12|383.12|385.1|383.1|3
1721212910000|2024-07-17 10:41:50|385.13|383.13|385.17|383.17|385.17|383.17|385.13|383.13|5
1721212920000|2024-07-17 10:42:00|385.18|383.18|385.18|383.18|385.26|383.26|385.18|383.18|8
1721212930000|2024-07-17 10:42:10|385.12|383.12|385.11|383.11|385.12|383.12|385.11|383.11|2
1721212940000|2024-07-17 10:42:20|385.1|383.1|385.07|383.07|385.1|383.1|385.07|383.07|3
1721212950000|2024-07-17 10:42:30|385.08|383.08|385.1|383.1|385.11|383.11|385.07|383.07|9
1721212960000|2024-07-17 10:42:40|385.11|383.11|385.06|383.06|385.11|383.11|385.06|383.06|5
1721212970000|2024-07-17 10:42:50|385.1|383.1|385.12|383.12|385.12|383.12|385.1|383.1|3
1721212980000|2024-07-17 10:43:00|385.13|383.13|385.11|383.11|385.13|383.13|385.11|383.11|5
1721212990000|2024-07-17 10:43:10|385.12|383.12|385.16|383.16|385.18|383.18|385.12|383.12|15
1721213000000|2024-07-17 10:43:20|385.17|383.17|385.32|383.32|385.33|383.33|385.17|383.17|5
1721213010000|2024-07-17 10:43:30|385.29|383.29|385.37|383.37|385.38|383.38|385.29|383.29|12
1721213020000|2024-07-17 10:43:40|385.38|383.38|385.38|383.38|385.38|383.38|385.32|383.32|7
1721213030000|2024-07-17 10:43:50|385.42|383.42|385.3|383.3|385.43|383.43|385.3|383.3|13
1721213040000|2024-07-17 10:44:00|385.31|383.31|385.15|383.15|385.31|383.31|385.12|383.12|13
1721213050000|2024-07-17 10:44:10|385.14|383.14|385.12|383.12|385.14|383.14|385.12|383.12|4
1721213060000|2024-07-17 10:44:20|385.1|383.1|385.07|383.07|385.1|383.1|385.07|383.07|4
1721213070000|2024-07-17 10:44:30|385.08|383.08|385.13|383.13|385.13|383.13|385.08|383.08|8
1721213080000|2024-07-17 10:44:40|385.12|383.12|385.13|383.13|385.13|383.13|385.1|383.1|5
1721213100000|2024-07-17 10:45:00|385.12|383.12|385.01|383.01|385.12|383.12|385.01|383.01|9
1721213110000|2024-07-17 10:45:10|384.99|382.99|385.12|383.12|385.12|383.12|384.97|382.97|12
1721213120000|2024-07-17 10:45:20|385.13|383.13|385.11|383.11|385.15|383.15|385.07|383.07|14
1721213130000|2024-07-17 10:45:30|385.12|383.12|385.09|383.09|385.13|383.13|385.09|383.09|9
1721213140000|2024-07-17 10:45:40|385.1|383.1|385.12|383.12|385.13|383.13|385.1|383.1|7
1721213150000|2024-07-17 10:45:50|385.13|383.13|384.99|382.99|385.15|383.15|384.97|382.97|14
1721213160000|2024-07-17 10:46:00|384.97|382.97|384.86|382.86|384.97|382.97|384.82|382.82|9
1721213170000|2024-07-17 10:46:10|384.87|382.87|385.07|383.07|385.07|383.07|384.87|382.87|11
1721213180000|2024-07-17 10:46:20|385.12|383.12|385.22|383.22|385.23|383.23|385.12|383.12|12
1721213190000|2024-07-17 10:46:30|385.25|383.25|385.42|383.42|385.42|383.42|385.25|383.25|21
1721213200000|2024-07-17 10:46:40|385.43|383.43|385.56|383.56|385.57|383.57|385.43|383.43|10
1721213210000|2024-07-17 10:46:50|385.57|383.57|385.52|383.52|385.57|383.57|385.52|383.52|7
1721213220000|2024-07-17 10:47:00|385.53|383.53|385.49|383.49|385.53|383.53|385.47|383.47|8
1721213230000|2024-07-17 10:47:10|385.47|383.47|385.54|383.54|385.54|383.54|385.47|383.47|15
1721213240000|2024-07-17 10:47:20|385.55|383.55|385.59|383.59|385.59|383.59|385.55|383.55|4
1721213250000|2024-07-17 10:47:30|385.56|383.56|385.52|383.52|385.57|383.57|385.52|383.52|4
1721213260000|2024-07-17 10:47:40|385.51|383.51|385.51|383.51|385.51|383.51|385.5|383.5|3
1721213270000|2024-07-17 10:47:50|385.5|383.5|385.41|383.41|385.5|383.5|385.41|383.41|6
1721213280000|2024-07-17 10:48:00|385.4|383.4|385.28|383.28|385.4|383.4|385.28|383.28|6
1721213290000|2024-07-17 10:48:10|385.23|383.23|385.06|383.06|385.23|383.23|385.06|383.06|10
1721213300000|2024-07-17 10:48:20|385.05|383.05|384.91|382.91|385.05|383.05|384.91|382.91|7
1721213310000|2024-07-17 10:48:30|384.9|382.9|384.81|382.81|384.9|382.9|384.81|382.81|8
1721213320000|2024-07-17 10:48:40|384.82|382.82|384.73|382.73|384.88|382.88|384.72|382.72|17
1721213330000|2024-07-17 10:48:50|384.72|382.72|384.67|382.67|384.72|382.72|384.66|382.66|5
1721213340000|2024-07-17 10:49:00|384.55|382.55|384.42|382.42|384.58|382.58|384.42|382.42|7
1721213350000|2024-07-17 10:49:10|384.39|382.39|384.16|382.16|384.47|382.47|384.16|382.16|21
1721213360000|2024-07-17 10:49:20|384.08|382.08|383.85|381.85|384.08|382.08|383.85|381.85|4
1721213370000|2024-07-17 10:49:30|383.87|381.87|383.86|381.86|383.87|381.87|383.86|381.86|4
1721213380000|2024-07-17 10:49:40|383.85|381.85|383.77|381.77|383.94|381.94|383.77|381.77|17
1721213390000|2024-07-17 10:49:50|383.75|381.75|383.75|381.75|383.76|381.76|383.73|381.73|13
1721213400000|2024-07-17 10:50:00|383.74|381.74|383.85|381.85|383.85|381.85|383.72|381.72|17
1721213410000|2024-07-17 10:50:10|383.86|381.86|383.9|381.9|383.96|381.96|383.86|381.86|15
1721213420000|2024-07-17 10:50:20|383.91|381.91|383.79|381.79|383.91|381.91|383.73|381.73|18
1721213430000|2024-07-17 10:50:30|383.78|381.78|383.62|381.62|383.78|381.78|383.62|381.62|9
1721213440000|2024-07-17 10:50:40|383.63|381.63|383.52|381.52|383.63|381.63|383.52|381.52|7
1721213450000|2024-07-17 10:50:50|383.54|381.54|383.76|381.76|383.76|381.76|383.54|381.54|12
1721213460000|2024-07-17 10:51:00|383.74|381.74|383.61|381.61|383.82|381.82|383.61|381.61|23
1721213470000|2024-07-17 10:51:10|383.59|381.59|383.67|381.67|383.67|381.67|383.55|381.55|15
1721213480000|2024-07-17 10:51:20|383.65|381.65|383.62|381.62|383.65|381.65|383.62|381.62|4
1721213490000|2024-07-17 10:51:30|383.61|381.61|383.56|381.56|383.63|381.63|383.53|381.53|13
1721213500000|2024-07-17 10:51:40|383.57|381.57|383.69|381.69|383.72|381.72|383.57|381.57|17
1721213510000|2024-07-17 10:51:50|383.7|381.7|383.72|381.72|383.73|381.73|383.7|381.7|6
1721213520000|2024-07-17 10:52:00|383.71|381.71|383.59|381.59|383.8|381.8|383.59|381.59|22
1721213530000|2024-07-17 10:52:10|383.58|381.58|383.48|381.48|383.58|381.58|383.47|381.47|5
1721213540000|2024-07-17 10:52:20|383.49|381.49|383.55|381.55|383.55|381.55|383.49|381.49|5
1721213550000|2024-07-17 10:52:30|383.56|381.56|383.5|381.5|383.56|381.56|383.5|381.5|5
1721213560000|2024-07-17 10:52:40|383.53|381.53|383.56|381.56|383.6|381.6|383.51|381.51|13
1721213570000|2024-07-17 10:52:50|383.53|381.53|383.64|381.64|383.69|381.69|383.52|381.52|17
1721213580000|2024-07-17 10:53:00|383.65|381.65|383.64|381.64|383.66|381.66|383.6|381.6|14
1721213590000|2024-07-17 10:53:10|383.62|381.62|383.66|381.66|383.66|381.66|383.59|381.59|11
1721213600000|2024-07-17 10:53:20|383.67|381.67|383.75|381.75|383.77|381.77|383.67|381.67|9
1721213610000|2024-07-17 10:53:30|383.76|381.76|383.51|381.51|383.77|381.77|383.51|381.51|17
1721213620000|2024-07-17 10:53:40|383.49|381.49|383.29|381.29|383.49|381.49|383.29|381.29|15
1721213630000|2024-07-17 10:53:50|383.25|381.25|383.35|381.35|383.35|381.35|383.25|381.25|15
1721213640000|2024-07-17 10:54:00|383.34|381.34|383.36|381.36|383.38|381.38|383.34|381.34|14
1721213650000|2024-07-17 10:54:10|383.37|381.37|383.3|381.3|383.38|381.38|383.27|381.27|15
1721213660000|2024-07-17 10:54:20|383.26|381.26|383.18|381.18|383.26|381.26|383.11|381.11|14
1721213670000|2024-07-17 10:54:30|383.19|381.19|383.18|381.18|383.21|381.21|383.15|381.15|12
1721213680000|2024-07-17 10:54:40|383.19|381.19|383.17|381.17|383.19|381.19|383.16|381.16|9
1721213690000|2024-07-17 10:54:50|383.16|381.16|383.12|381.12|383.17|381.17|383.12|381.12|6
1721213700000|2024-07-17 10:55:00|383.13|381.13|383.23|381.23|383.23|381.23|383.12|381.12|8
1721213710000|2024-07-17 10:55:10|383.19|381.19|383.14|381.14|383.21|381.21|383.13|381.13|12
1721213720000|2024-07-17 10:55:20|383.15|381.15|383.13|381.13|383.16|381.16|383.13|381.13|10
1721213730000|2024-07-17 10:55:30|383.14|381.14|383.04|381.04|383.14|381.14|383.04|381.04|10
1721213740000|2024-07-17 10:55:40|383.03|381.03|383.01|381.01|383.03|381.03|383|381|5
1721213750000|2024-07-17 10:55:50|383.06|381.06|383.11|381.11|383.15|381.15|383.06|381.06|10
1721213760000|2024-07-17 10:56:00|383.12|381.12|383.17|381.17|383.19|381.19|383.11|381.11|12
1721213770000|2024-07-17 10:56:10|383.18|381.18|383.17|381.17|383.21|381.21|383.14|381.14|9
1721213780000|2024-07-17 10:56:20|383.19|381.19|383.22|381.22|383.22|381.22|383.17|381.17|14
1721213790000|2024-07-17 10:56:30|383.2|381.2|383.16|381.16|383.22|381.22|383.14|381.14|16
1721213800000|2024-07-17 10:56:40|383.15|381.15|383.2|381.2|383.2|381.2|383.09|381.09|20
1721213810000|2024-07-17 10:56:50|383.19|381.19|383.14|381.14|383.2|381.2|383.14|381.14|19
1721213820000|2024-07-17 10:57:00|383.15|381.15|383.22|381.22|383.22|381.22|383.13|381.13|14
1721213850000|2024-07-17 10:57:30|383.23|381.23|383.22|381.22|383.23|381.23|383.22|381.22|2
1721213880000|2024-07-17 10:58:00|383.17|381.17|383.22|381.22|383.22|381.22|383.17|381.17|5
1721213890000|2024-07-17 10:58:10|383.19|381.19|383.21|381.21|383.22|381.22|383.16|381.16|15
1721213900000|2024-07-17 10:58:20|383.19|381.19|383.18|381.18|383.19|381.19|383.16|381.16|12
1721213910000|2024-07-17 10:58:30|383.16|381.16|383.13|381.13|383.16|381.16|383.13|381.13|10
1721213920000|2024-07-17 10:58:40|383.15|381.15|383.16|381.16|383.2|381.2|383.14|381.14|11
1721213930000|2024-07-17 10:58:50|383.17|381.17|383.22|381.22|383.22|381.22|383.17|381.17|4
1721213940000|2024-07-17 10:59:00|383.23|381.23|383.3|381.3|383.3|381.3|383.23|381.23|8
1721213950000|2024-07-17 10:59:10|383.25|381.25|383.27|381.27|383.27|381.27|383.22|381.22|10
1721213960000|2024-07-17 10:59:20|383.26|381.26|383.34|381.34|383.38|381.38|383.26|381.26|14
1721213970000|2024-07-17 10:59:30|383.35|381.35|383.49|381.49|383.49|381.49|383.35|381.35|5
1721213980000|2024-07-17 10:59:40|383.46|381.46|383.46|381.46|383.46|381.46|383.46|381.46|1
1721213990000|2024-07-17 10:59:50|383.44|381.44|383.38|381.38|383.45|381.45|383.38|381.38|5
1721214000000|2024-07-17 11:00:00|383.39|381.39|383.2|381.2|383.4|381.4|383.16|381.16|18
1721214010000|2024-07-17 11:00:10|383.19|381.19|383.26|381.26|383.26|381.26|383.13|381.13|25
1721214020000|2024-07-17 11:00:20|383.29|381.29|383.38|381.38|383.39|381.39|383.29|381.29|14
1721214030000|2024-07-17 11:00:30|383.35|381.35|383.24|381.24|383.36|381.36|383.18|381.18|25
1721214040000|2024-07-17 11:00:40|383.25|381.25|383.14|381.14|383.27|381.27|383.1|381.1|16
1721214050000|2024-07-17 11:00:50|383.13|381.13|383.09|381.09|383.14|381.14|383.09|381.09|7
1721214060000|2024-07-17 11:01:00|383.14|381.14|383.11|381.11|383.15|381.15|383.11|381.11|11
1721214070000|2024-07-17 11:01:10|383.1|381.1|383.1|381.1|383.1|381.1|383.09|381.09|5
1721214080000|2024-07-17 11:01:20|383.09|381.09|383.04|381.04|383.09|381.09|383.02|381.02|16
1721214090000|2024-07-17 11:01:30|383.02|381.02|383|381|383.02|381.02|382.99|380.99|13
1721214100000|2024-07-17 11:01:40|382.99|380.99|382.88|380.88|382.99|380.99|382.88|380.88|13
1721214110000|2024-07-17 11:01:50|382.87|380.87|382.9|380.9|382.91|380.91|382.86|380.86|7
1721214120000|2024-07-17 11:02:00|382.91|380.91|382.96|380.96|382.96|380.96|382.9|380.9|17
1721214130000|2024-07-17 11:02:10|383|381|382.91|380.91|383.06|381.06|382.91|380.91|19
1721214140000|2024-07-17 11:02:20|382.9|380.9|382.83|380.83|382.9|380.9|382.83|380.83|8
1721214150000|2024-07-17 11:02:30|382.84|380.84|382.86|380.86|382.87|380.87|382.83|380.83|16
1721214160000|2024-07-17 11:02:40|382.85|380.85|382.89|380.89|382.9|380.9|382.85|380.85|11
1721214170000|2024-07-17 11:02:50|382.87|380.87|382.81|380.81|382.87|380.87|382.77|380.77|12
1721214180000|2024-07-17 11:03:00|382.82|380.82|382.79|380.79|382.85|380.85|382.77|380.77|11
1721214190000|2024-07-17 11:03:10|382.75|380.75|382.56|380.56|382.75|380.75|382.55|380.55|15
1721214200000|2024-07-17 11:03:20|382.58|380.58|382.76|380.76|382.76|380.76|382.54|380.54|12
1721214210000|2024-07-17 11:03:30|382.88|380.88|382.91|380.91|382.91|380.91|382.8|380.8|14
1721214220000|2024-07-17 11:03:40|382.92|380.92|382.96|380.96|382.96|380.96|382.91|380.91|16
1721214230000|2024-07-17 11:03:50|382.97|380.97|383.02|381.02|383.03|381.03|382.95|380.95|9
1721214240000|2024-07-17 11:04:00|383.01|381.01|383.03|381.03|383.04|381.04|382.99|380.99|17
1721214250000|2024-07-17 11:04:10|383.04|381.04|383.04|381.04|383.04|381.04|383.04|381.04|1
1721214260000|2024-07-17 11:04:20|383.03|381.03|383.01|381.01|383.03|381.03|383|381|10
1721214270000|2024-07-17 11:04:30|382.99|380.99|383.04|381.04|383.04|381.04|382.99|380.99|11
1721214280000|2024-07-17 11:04:40|383.03|381.03|382.86|380.86|383.03|381.03|382.86|380.86|7
1721214290000|2024-07-17 11:04:50|382.49|380.49|382.38|380.38|382.49|380.49|382.29|380.29|17
1721214300000|2024-07-17 11:05:00|382.4|380.4|382.32|380.32|382.42|380.42|382.32|380.32|22
1721214310000|2024-07-17 11:05:10|382.34|380.34|382.23|380.23|382.37|380.37|382.23|380.23|22
1721214320000|2024-07-17 11:05:20|382.22|380.22|382.2|380.2|382.25|380.25|382.17|380.17|13
1721214330000|2024-07-17 11:05:30|382.25|380.25|382.17|380.17|382.25|380.25|382.17|380.17|11
1721214350000|2024-07-17 11:05:50|382.23|380.23|382.25|380.25|382.25|380.25|382.2|380.2|5
1721214360000|2024-07-17 11:06:00|382.24|380.24|382.14|380.14|382.32|380.32|382.14|380.14|12
1721214370000|2024-07-17 11:06:10|382.13|380.13|382.05|380.05|382.13|380.13|382.05|380.05|3
1721214390000|2024-07-17 11:06:30|381.93|379.93|381.76|379.76|381.93|379.93|381.76|379.76|5
1721214400000|2024-07-17 11:06:40|381.8|379.8|381.87|379.87|381.87|379.87|381.8|379.8|5
1721214410000|2024-07-17 11:06:50|381.86|379.86|381.77|379.77|381.9|379.9|381.77|379.77|18
1721214420000|2024-07-17 11:07:00|381.78|379.78|382|380|382|380|381.78|379.78|16
1721214430000|2024-07-17 11:07:10|381.97|379.97|381.98|379.98|381.98|379.98|381.95|379.95|9
1721214440000|2024-07-17 11:07:20|381.99|379.99|382.01|380.01|382.09|380.09|381.99|379.99|11
1721214450000|2024-07-17 11:07:30|382.02|380.02|382.1|380.1|382.23|380.23|382.02|380.02|19
1721214460000|2024-07-17 11:07:40|382.11|380.11|382.04|380.04|382.13|380.13|382.04|380.04|12
1721214470000|2024-07-17 11:07:50|382.01|380.01|382.13|380.13|382.13|380.13|381.99|379.99|14
1721214480000|2024-07-17 11:08:00|382.12|380.12|382.09|380.09|382.12|380.12|382.06|380.06|13
1721214490000|2024-07-17 11:08:10|382.11|380.11|382.38|380.38|382.39|380.39|382.11|380.11|17
1721214500000|2024-07-17 11:08:20|382.37|380.37|382.42|380.42|382.42|380.42|382.34|380.34|11
1721214510000|2024-07-17 11:08:30|382.43|380.43|382.47|380.47|382.47|380.47|382.43|380.43|5
1721214520000|2024-07-17 11:08:40|382.48|380.48|382.45|380.45|382.49|380.49|382.45|380.45|3
1721214530000|2024-07-17 11:08:50|382.44|380.44|382.41|380.41|382.47|380.47|382.41|380.41|6
1721214540000|2024-07-17 11:09:00|382.4|380.4|382.29|380.29|382.4|380.4|382.26|380.26|11
1721214550000|2024-07-17 11:09:10|382.28|380.28|382.31|380.31|382.31|380.31|382.17|380.17|13
1721214560000|2024-07-17 11:09:20|382.32|380.32|382.39|380.39|382.39|380.39|382.32|380.32|7
1721214570000|2024-07-17 11:09:30|382.38|380.38|382.36|380.36|382.38|380.38|382.36|380.36|4
1721214580000|2024-07-17 11:09:40|382.39|380.39|382.36|380.36|382.39|380.39|382.34|380.34|8
1721214590000|2024-07-17 11:09:50|382.39|380.39|382.39|380.39|382.39|380.39|382.39|380.39|1
1721214600000|2024-07-17 11:10:00|382.37|380.37|382.39|380.39|382.39|380.39|382.34|380.34|9
1721214610000|2024-07-17 11:10:10|382.38|380.38|382.39|380.39|382.46|380.46|382.38|380.38|12
1721214620000|2024-07-17 11:10:20|382.4|380.4|382.43|380.43|382.45|380.45|382.36|380.36|14
1721214630000|2024-07-17 11:10:30|382.44|380.44|382.46|380.46|382.47|380.47|382.38|380.38|19
1721214640000|2024-07-17 11:10:40|382.47|380.47|382.52|380.52|382.52|380.52|382.47|380.47|4
1721214650000|2024-07-17 11:10:50|382.51|380.51|382.5|380.5|382.51|380.51|382.5|380.5|2
1721214660000|2024-07-17 11:11:00|382.49|380.49|382.43|380.43|382.49|380.49|382.43|380.43|3
1721214670000|2024-07-17 11:11:10|382.42|380.42|382.33|380.33|382.42|380.42|382.33|380.33|5
1721214720000|2024-07-17 11:12:00|382.34|380.34|382.34|380.34|382.34|380.34|382.34|380.34|1
1721214730000|2024-07-17 11:12:10|382.33|380.33|382.33|380.33|382.33|380.33|382.33|380.33|1
1721214780000|2024-07-17 11:13:00|382.34|380.34|382.33|380.33|382.36|380.36|382.33|380.33|4
1721214790000|2024-07-17 11:13:10|382.25|380.25|382.29|380.29|382.3|380.3|382.25|380.25|9
1721214800000|2024-07-17 11:13:20|382.27|380.27|382.21|380.21|382.3|380.3|382.21|380.21|18
1721214810000|2024-07-17 11:13:30|382.2|380.2|382.05|380.05|382.23|380.23|382.05|380.05|15
1721214820000|2024-07-17 11:13:40|382.01|380.01|381.92|379.92|382.01|380.01|381.92|379.92|11
1721214830000|2024-07-17 11:13:50|381.88|379.88|381.83|379.83|381.92|379.92|381.81|379.81|18
1721214840000|2024-07-17 11:14:00|381.85|379.85|381.87|379.87|381.87|379.87|381.8|379.8|11
1721214850000|2024-07-17 11:14:10|381.86|379.86|382.06|380.06|382.06|380.06|381.74|379.74|19
1721214860000|2024-07-17 11:14:20|382.08|380.08|382.21|380.21|382.23|380.23|382.07|380.07|12
1721214870000|2024-07-17 11:14:30|382.23|380.23|382.23|380.23|382.23|380.23|382.21|380.21|12
1721214880000|2024-07-17 11:14:40|382.19|380.19|382.14|380.14|382.19|380.19|382.1|380.1|10
1721214890000|2024-07-17 11:14:50|382.13|380.13|382.23|380.23|382.23|380.23|382.12|380.12|5
1721214900000|2024-07-17 11:15:00|382.18|380.18|382.18|380.18|382.18|380.18|382.18|380.18|1
1721214910000|2024-07-17 11:15:10|382.2|380.2|382.23|380.23|382.23|380.23|382.2|380.2|7
1721214920000|2024-07-17 11:15:20|382.24|380.24|382.34|380.34|382.35|380.35|382.24|380.24|12
1721214930000|2024-07-17 11:15:30|382.35|380.35|382.37|380.37|382.37|380.37|382.35|380.35|3
1721214940000|2024-07-17 11:15:40|382.34|380.34|382.35|380.35|382.35|380.35|382.34|380.34|2
1721214950000|2024-07-17 11:15:50|382.34|380.34|382.34|380.34|382.34|380.34|382.34|380.34|1
1721214960000|2024-07-17 11:16:00|382.31|380.31|381.91|379.91|382.31|380.31|381.91|379.91|13
1721214970000|2024-07-17 11:16:10|381.9|379.9|381.76|379.76|381.9|379.9|381.76|379.76|13
1721214980000|2024-07-17 11:16:20|381.74|379.74|381.69|379.69|381.74|379.74|381.68|379.68|11
1721214990000|2024-07-17 11:16:30|381.65|379.65|381.4|379.4|381.65|379.65|381.4|379.4|21
1721215000000|2024-07-17 11:16:40|381.37|379.37|381.43|379.43|381.43|379.43|381.3|379.3|15
1721215010000|2024-07-17 11:16:50|381.44|379.44|381.43|379.43|381.5|379.5|381.42|379.42|14
1721215020000|2024-07-17 11:17:00|381.44|379.44|381.41|379.41|381.44|379.44|381.36|379.36|19
1721215030000|2024-07-17 11:17:10|381.46|379.46|381.2|379.2|381.58|379.58|381.17|379.17|25
1721215040000|2024-07-17 11:17:20|381.07|379.07|380.83|378.83|381.09|379.09|380.81|378.81|12
1721215050000|2024-07-17 11:17:30|380.82|378.82|380.59|378.59|380.95|378.95|380.59|378.59|25
1721215060000|2024-07-17 11:17:40|380.61|378.61|380.37|378.37|380.61|378.61|380.36|378.36|24
1721215070000|2024-07-17 11:17:50|380.4|378.4|380.37|378.37|380.45|378.45|380.19|378.19|26
1721215080000|2024-07-17 11:18:00|380.42|378.42|380.72|378.72|380.86|378.86|380.17|378.17|29
1721215090000|2024-07-17 11:18:10|380.62|378.62|380.68|378.68|380.73|378.73|380.59|378.59|28
1721215100000|2024-07-17 11:18:20|380.64|378.64|380.84|378.84|380.85|378.85|380.64|378.64|14
1721215110000|2024-07-17 11:18:30|380.82|378.82|380.99|378.99|381.11|379.11|380.78|378.78|24
1721215120000|2024-07-17 11:18:40|381.02|379.02|380.94|378.94|381.02|379.02|380.9|378.9|17
1721215130000|2024-07-17 11:18:50|380.95|378.95|380.98|378.98|380.99|378.99|380.91|378.91|12
1721215140000|2024-07-17 11:19:00|380.96|378.96|380.63|378.63|380.96|378.96|380.62|378.62|22
1721215150000|2024-07-17 11:19:10|380.64|378.64|380.5|378.5|380.72|378.72|380.49|378.49|27
1721215160000|2024-07-17 11:19:20|380.51|378.51|380.68|378.68|380.7|378.7|380.49|378.49|18
1721215170000|2024-07-17 11:19:30|380.7|378.7|380.83|378.83|381|379|380.7|378.7|16
1721215180000|2024-07-17 11:19:40|380.84|378.84|380.62|378.62|380.84|378.84|380.62|378.62|11
1721215190000|2024-07-17 11:19:50|380.61|378.61|380.58|378.58|380.66|378.66|380.43|378.43|24
1721215200000|2024-07-17 11:20:00|380.6|378.6|380.35|378.35|380.67|378.67|380.32|378.32|22
1721215210000|2024-07-17 11:20:10|380.41|378.41|380.21|378.21|380.41|378.41|380.13|378.13|15
1721215220000|2024-07-17 11:20:20|380.23|378.23|380.34|378.34|380.34|378.34|380.23|378.23|15
1721215230000|2024-07-17 11:20:30|380.42|378.42|380.43|378.43|380.5|378.5|380.3|378.3|26
1721215240000|2024-07-17 11:20:40|380.45|378.45|380.63|378.63|380.63|378.63|380.41|378.41|17
1721215250000|2024-07-17 11:20:50|380.59|378.59|380.67|378.67|380.67|378.67|380.59|378.59|13
1721215260000|2024-07-17 11:21:00|380.65|378.65|380.35|378.35|380.65|378.65|380.34|378.34|16
1721215270000|2024-07-17 11:21:10|380.23|378.23|380.4|378.4|380.45|378.45|380.19|378.19|19
1721215280000|2024-07-17 11:21:20|380.39|378.39|380.4|378.4|380.45|378.45|380.37|378.37|18
1721215290000|2024-07-17 11:21:30|380.41|378.41|380.54|378.54|380.58|378.58|380.41|378.41|12
1721215300000|2024-07-17 11:21:40|380.52|378.52|380.48|378.48|380.59|378.59|380.48|378.48|23
1721215310000|2024-07-17 11:21:50|380.47|378.47|380.44|378.44|380.56|378.56|380.41|378.41|19
1721215320000|2024-07-17 11:22:00|380.41|378.41|380.47|378.47|380.47|378.47|380.4|378.4|16
1721215330000|2024-07-17 11:22:10|380.45|378.45|380.61|378.61|380.61|378.61|380.42|378.42|18
1721215340000|2024-07-17 11:22:20|380.56|378.56|380.7|378.7|380.7|378.7|380.52|378.52|8
1721215350000|2024-07-17 11:22:30|380.8|378.8|381|379|381|379|380.8|378.8|8
1721215360000|2024-07-17 11:22:40|381.1|379.1|381.1|379.1|381.1|379.1|381.1|379.1|1
1721215370000|2024-07-17 11:22:50|381.08|379.08|381.1|379.1|381.1|379.1|381.03|379.03|8
1721215390000|2024-07-17 11:23:10|381.05|379.05|381.1|379.1|381.1|379.1|381.05|379.05|8
1721215410000|2024-07-17 11:23:30|381.11|379.11|381.45|379.45|381.45|379.45|381.11|379.11|13
1721215420000|2024-07-17 11:23:40|381.52|379.52|381.68|379.68|381.68|379.68|381.52|379.52|17
1721215430000|2024-07-17 11:23:50|381.69|379.69|381.72|379.72|381.72|379.72|381.69|379.69|4
1721215440000|2024-07-17 11:24:00|381.83|379.83|381.96|379.96|381.96|379.96|381.83|379.83|15
1721215450000|2024-07-17 11:24:10|382|380|381.94|379.94|382|380|381.86|379.86|23
1721215460000|2024-07-17 11:24:20|381.95|379.95|381.88|379.88|381.95|379.95|381.81|379.81|17
1721215470000|2024-07-17 11:24:30|381.89|379.89|381.76|379.76|381.9|379.9|381.73|379.73|19
1721215480000|2024-07-17 11:24:40|381.71|379.71|381.76|379.76|381.76|379.76|381.67|379.67|18
1721215490000|2024-07-17 11:24:50|381.7|379.7|381.59|379.59|381.75|379.75|381.59|379.59|16
1721215500000|2024-07-17 11:25:00|381.58|379.58|381.65|379.65|381.75|379.75|381.58|379.58|22
1721215510000|2024-07-17 11:25:10|381.63|379.63|381.75|379.75|381.75|379.75|381.63|379.63|6
1721215520000|2024-07-17 11:25:20|381.81|379.81|381.85|379.85|381.93|379.93|381.78|379.78|19
1721215530000|2024-07-17 11:25:30|381.89|379.89|381.93|379.93|381.93|379.93|381.86|379.86|15
1721215540000|2024-07-17 11:25:40|381.88|379.88|381.97|379.97|381.97|379.97|381.88|379.88|14
1721215550000|2024-07-17 11:25:50|381.94|379.94|381.94|379.94|381.94|379.94|381.91|379.91|4
1721215560000|2024-07-17 11:26:00|381.91|379.91|381.9|379.9|381.95|379.95|381.85|379.85|11
1721215570000|2024-07-17 11:26:10|381.95|379.95|381.99|379.99|382.04|380.04|381.95|379.95|16
1721215580000|2024-07-17 11:26:20|381.98|379.98|381.85|379.85|381.98|379.98|381.85|379.85|6
1721215600000|2024-07-17 11:26:40|381.83|379.83|381.65|379.65|381.83|379.83|381.65|379.65|3
1721215610000|2024-07-17 11:26:50|381.63|379.63|381.64|379.64|381.64|379.64|381.63|379.63|2
1721215620000|2024-07-17 11:27:00|381.65|379.65|381.32|379.32|381.67|379.67|381.31|379.31|10
1721215630000|2024-07-17 11:27:10|381.31|379.31|381.17|379.17|381.32|379.32|381.14|379.14|18
1721215640000|2024-07-17 11:27:20|381.11|379.11|380.92|378.92|381.12|379.12|380.92|378.92|13
1721215650000|2024-07-17 11:27:30|380.95|378.95|380.63|378.63|380.95|378.95|380.58|378.58|14
1721215660000|2024-07-17 11:27:40|380.65|378.65|380.51|378.51|380.67|378.67|380.51|378.51|18
1721215670000|2024-07-17 11:27:50|380.5|378.5|380.5|378.5|380.5|378.5|380.48|378.48|6
1721215680000|2024-07-17 11:28:00|380.51|378.51|380.31|378.31|380.51|378.51|380.21|378.21|15
1721215690000|2024-07-17 11:28:10|380.35|378.35|380.31|378.31|380.42|378.42|380.3|378.3|27
1721215700000|2024-07-17 11:28:20|380.33|378.33|380.32|378.32|380.43|378.43|380.31|378.31|20
1721215710000|2024-07-17 11:28:30|380.31|378.31|380.32|378.32|380.4|378.4|380.29|378.29|13
1721215720000|2024-07-17 11:28:40|380.29|378.29|380.3|378.3|380.36|378.36|380.27|378.27|20
1721215730000|2024-07-17 11:28:50|380.39|378.39|380.41|378.41|380.43|378.43|380.31|378.31|13
1721215740000|2024-07-17 11:29:00|380.4|378.4|380.57|378.57|380.57|378.57|380.38|378.38|13
1721215750000|2024-07-17 11:29:10|380.58|378.58|380.64|378.64|380.64|378.64|380.58|378.58|9
1721215770000|2024-07-17 11:29:30|380.62|378.62|380.64|378.64|380.64|378.64|380.62|378.62|4
1721215780000|2024-07-17 11:29:40|380.62|378.62|380.64|378.64|380.64|378.64|380.6|378.6|8
1721215830000|2024-07-17 11:30:30|380.62|378.62|380.45|378.45|380.62|378.62|380.45|378.45|3
1721215840000|2024-07-17 11:30:40|380.43|378.43|380.38|378.38|380.43|378.43|380.32|378.32|17
1721215850000|2024-07-17 11:30:50|380.37|378.37|380.36|378.36|380.53|378.53|380.32|378.32|20
1721215860000|2024-07-17 11:31:00|380.35|378.35|380.4|378.4|380.4|378.4|380.29|378.29|18
1721215870000|2024-07-17 11:31:10|380.41|378.41|380.34|378.34|380.41|378.41|380.22|378.22|22
1721215880000|2024-07-17 11:31:20|380.35|378.35|380.31|378.31|380.46|378.46|380.31|378.31|27
1721215890000|2024-07-17 11:31:30|380.27|378.27|380.15|378.15|380.29|378.29|380.15|378.15|17
1721215900000|2024-07-17 11:31:40|380.14|378.14|380.08|378.08|380.14|378.14|380.08|378.08|18
1721215910000|2024-07-17 11:31:50|380.1|378.1|380.01|378.01|380.12|378.12|379.96|377.96|14
1721215920000|2024-07-17 11:32:00|380.05|378.05|380.28|378.28|380.31|378.31|380.05|378.05|17
1721215930000|2024-07-17 11:32:10|380.27|378.27|380.32|378.32|380.32|378.32|380.17|378.17|16
1721215940000|2024-07-17 11:32:20|380.28|378.28|380.3|378.3|380.32|378.32|380.28|378.28|8
1721215950000|2024-07-17 11:32:30|380.29|378.29|380.17|378.17|380.29|378.29|380.15|378.15|21
1721215960000|2024-07-17 11:32:40|380.18|378.18|379.85|377.85|380.18|378.18|379.79|377.79|31
1721215970000|2024-07-17 11:32:50|379.81|377.81|379.78|377.78|379.84|377.84|379.67|377.67|21
1721215980000|2024-07-17 11:33:00|379.76|377.76|379.71|377.71|379.85|377.85|379.71|377.71|17
1721215990000|2024-07-17 11:33:10|379.74|377.74|379.53|377.53|379.74|377.74|379.49|377.49|26
1721216000000|2024-07-17 11:33:20|379.54|377.54|379.61|377.61|379.61|377.61|379.51|377.51|20
1721216010000|2024-07-17 11:33:30|379.6|377.6|379.59|377.59|379.62|377.62|379.52|377.52|24
1721216020000|2024-07-17 11:33:40|379.58|377.58|379.78|377.78|379.78|377.78|379.43|377.43|29
1721216030000|2024-07-17 11:33:50|379.75|377.75|379.78|377.78|379.78|377.78|379.64|377.64|11
1721216040000|2024-07-17 11:34:00|379.84|377.84|379.98|377.98|380.06|378.06|379.84|377.84|11
1721216050000|2024-07-17 11:34:10|379.99|377.99|379.76|377.76|379.99|377.99|379.74|377.74|25
1721216060000|2024-07-17 11:34:20|379.77|377.77|379.67|377.67|379.77|377.77|379.6|377.6|14
1721216070000|2024-07-17 11:34:30|379.64|377.64|379.61|377.61|379.67|377.67|379.54|377.54|20
1721216080000|2024-07-17 11:34:40|379.59|377.59|379.48|377.48|379.6|377.6|379.35|377.35|27
1721216090000|2024-07-17 11:34:50|379.42|377.42|379.36|377.36|379.42|377.42|379.35|377.35|21
1721216100000|2024-07-17 11:35:00|379.4|377.4|379.45|377.45|379.53|377.53|379.37|377.37|24
1721216110000|2024-07-17 11:35:10|379.47|377.47|379.67|377.67|379.67|377.67|379.43|377.43|23
1721216120000|2024-07-17 11:35:20|379.69|377.69|379.69|377.69|379.69|377.69|379.61|377.61|14
1721216130000|2024-07-17 11:35:30|379.62|377.62|379.51|377.51|379.64|377.64|379.48|377.48|18
1721216140000|2024-07-17 11:35:40|379.53|377.53|379.46|377.46|379.55|377.55|379.41|377.41|22
1721216150000|2024-07-17 11:35:50|379.48|377.48|379.41|377.41|379.55|377.55|379.38|377.38|21
1721216160000|2024-07-17 11:36:00|379.44|377.44|379.48|377.48|379.55|377.55|379.36|377.36|23
1721216170000|2024-07-17 11:36:10|379.46|377.46|379.47|377.47|379.69|377.69|379.46|377.46|26
1721216180000|2024-07-17 11:36:20|379.44|377.44|379.4|377.4|379.51|377.51|379.4|377.4|18
1721216190000|2024-07-17 11:36:30|379.39|377.39|379.31|377.31|379.41|377.41|379.31|377.31|7
1721216200000|2024-07-17 11:36:40|379.21|377.21|379.11|377.11|379.21|377.21|379.11|377.11|3
1721216210000|2024-07-17 11:36:50|379.15|377.15|379.16|377.16|379.16|377.16|379.12|377.12|4
1721216220000|2024-07-17 11:37:00|379.15|377.15|379.21|377.21|379.24|377.24|379.15|377.15|21
1721216230000|2024-07-17 11:37:10|379.22|377.22|379.23|377.23|379.36|377.36|379.19|377.19|19
1721216240000|2024-07-17 11:37:20|379.22|377.22|379.23|377.23|379.23|377.23|379.12|377.12|17
1721216250000|2024-07-17 11:37:30|379.17|377.17|379.11|377.11|379.2|377.2|379.11|377.11|16
1721216260000|2024-07-17 11:37:40|379.06|377.06|379.01|377.01|379.06|377.06|379.01|377.01|2
1721216320000|2024-07-17 11:38:40|378.89|376.89|378.89|376.89|378.89|376.89|378.89|376.89|1
1721216330000|2024-07-17 11:38:50|378.87|376.87|378.71|376.71|378.89|376.89|378.69|376.69|6
1721216340000|2024-07-17 11:39:00|378.69|376.69|378.69|376.69|378.71|376.71|378.69|376.69|10
1721216350000|2024-07-17 11:39:10|378.68|376.68|378.79|376.79|378.79|376.79|378.66|376.66|21
1721216360000|2024-07-17 11:39:20|378.8|376.8|378.95|376.95|378.95|376.95|378.8|376.8|15
1721216370000|2024-07-17 11:39:30|379.08|377.08|379.22|377.22|379.22|377.22|379.08|377.08|2
1721216390000|2024-07-17 11:39:50|379.31|377.31|379.38|377.38|379.38|377.38|379.31|377.31|10
1721216400000|2024-07-17 11:40:00|379.39|377.39|379.59|377.59|379.59|377.59|379.31|377.31|26
1721216410000|2024-07-17 11:40:10|379.6|377.6|379.72|377.72|379.73|377.73|379.46|377.46|31
1721216420000|2024-07-17 11:40:20|379.67|377.67|379.73|377.73|379.73|377.73|379.67|377.67|12
1721216430000|2024-07-17 11:40:30|379.63|377.63|379.42|377.42|379.66|377.66|379.32|377.32|19
1721216440000|2024-07-17 11:40:40|379.4|377.4|379.15|377.15|379.4|377.4|379.15|377.15|20
1721216450000|2024-07-17 11:40:50|379.14|377.14|378.95|376.95|379.14|377.14|378.92|376.92|32
1721216460000|2024-07-17 11:41:00|378.96|376.96|379.12|377.12|379.12|377.12|378.89|376.89|27
1721216470000|2024-07-17 11:41:10|379.11|377.11|379.38|377.38|379.38|377.38|379.11|377.11|27
1721216480000|2024-07-17 11:41:20|379.4|377.4|379.46|377.46|379.46|377.46|379.32|377.32|21
1721216490000|2024-07-17 11:41:30|379.43|377.43|379.46|377.46|379.46|377.46|379.36|377.36|8
1721216500000|2024-07-17 11:41:40|379.43|377.43|379.46|377.46|379.46|377.46|379.42|377.42|7
1721216510000|2024-07-17 11:41:50|379.47|377.47|379.6|377.6|379.6|377.6|379.47|377.47|3
1721216520000|2024-07-17 11:42:00|379.71|377.71|379.9|377.9|379.9|377.9|379.71|377.71|3
1721216540000|2024-07-17 11:42:20|379.91|377.91|380.21|378.21|380.28|378.28|379.91|377.91|11
1721216550000|2024-07-17 11:42:30|380.26|378.26|380.23|378.23|380.35|378.35|380.23|378.23|13
1721216560000|2024-07-17 11:42:40|380.21|378.21|379.95|377.95|380.22|378.22|379.92|377.92|28
1721216570000|2024-07-17 11:42:50|379.96|377.96|380.25|378.25|380.25|378.25|379.96|377.96|19
1721216580000|2024-07-17 11:43:00|380.26|378.26|380.31|378.31|380.34|378.34|380.26|378.26|24
1721216590000|2024-07-17 11:43:10|380.29|378.29|380.31|378.31|380.31|378.31|380.28|378.28|14
1721216600000|2024-07-17 11:43:20|380.32|378.32|380.34|378.34|380.35|378.35|380.32|378.32|6
1721216610000|2024-07-17 11:43:30|380.35|378.35|380.35|378.35|380.35|378.35|380.35|378.35|1
1721216620000|2024-07-17 11:43:40|380.43|378.43|380.43|378.43|380.43|378.43|380.43|378.43|1
1721216630000|2024-07-17 11:43:50|380.42|378.42|380.33|378.33|380.42|378.42|380.33|378.33|12
1721216640000|2024-07-17 11:44:00|380.32|378.32|380.09|378.09|380.33|378.33|380.06|378.06|18
1721216650000|2024-07-17 11:44:10|380.08|378.08|380.15|378.15|380.16|378.16|380.03|378.03|20
1721216660000|2024-07-17 11:44:20|380.14|378.14|380.34|378.34|380.34|378.34|380.13|378.13|12
1721216670000|2024-07-17 11:44:30|380.27|378.27|380.3|378.3|380.31|378.31|380.26|378.26|12
1721216680000|2024-07-17 11:44:40|380.31|378.31|380.31|378.31|380.33|378.33|380.18|378.18|16
1721216690000|2024-07-17 11:44:50|380.3|378.3|380.18|378.18|380.32|378.32|380.18|378.18|14
1721216700000|2024-07-17 11:45:00|380.17|378.17|380.22|378.22|380.29|378.29|380.13|378.13|16
1721216710000|2024-07-17 11:45:10|380.2|378.2|380.11|378.11|380.2|378.2|380.07|378.07|15
1721216720000|2024-07-17 11:45:20|380.1|378.1|380.15|378.15|380.17|378.17|380.07|378.07|23
1721216730000|2024-07-17 11:45:30|380.16|378.16|380.24|378.24|380.27|378.27|380.16|378.16|23
1721216740000|2024-07-17 11:45:40|380.25|378.25|380.34|378.34|380.34|378.34|380.25|378.25|10
1721216770000|2024-07-17 11:46:10|380.32|378.32|380.27|378.27|380.32|378.32|380.24|378.24|11
1721216780000|2024-07-17 11:46:20|380.26|378.26|380.34|378.34|380.34|378.34|380.26|378.26|3
1721216790000|2024-07-17 11:46:30|380.29|378.29|380.34|378.34|380.34|378.34|380.29|378.29|3
1721216830000|2024-07-17 11:47:10|380.4|378.4|380.4|378.4|380.4|378.4|380.4|378.4|1
1721216840000|2024-07-17 11:47:20|380.46|378.46|380.68|378.68|380.68|378.68|380.46|378.46|5
1721216850000|2024-07-17 11:47:30|381.42|379.42|381.42|379.42|381.44|379.44|381.33|379.33|8
1721216860000|2024-07-17 11:47:40|381.41|379.41|381.47|379.47|381.5|379.5|381.29|379.29|21
1721216870000|2024-07-17 11:47:50|381.49|379.49|381.55|379.55|381.57|379.57|381.48|379.48|16
1721216880000|2024-07-17 11:48:00|381.54|379.54|381.31|379.31|381.57|379.57|381.31|379.31|25
1721216890000|2024-07-17 11:48:10|381.21|379.21|381.02|379.02|381.21|379.21|381.01|379.01|9
1721216900000|2024-07-17 11:48:20|381.03|379.03|381.02|379.02|381.1|379.1|381.02|379.02|19
1721216910000|2024-07-17 11:48:30|381|379|381.05|379.05|381.07|379.07|381|379|13
1721216920000|2024-07-17 11:48:40|381.03|379.03|381.07|379.07|381.09|379.09|381.02|379.02|14
1721216930000|2024-07-17 11:48:50|381.08|379.08|381.08|379.08|381.09|379.09|381.04|379.04|15
1721216940000|2024-07-17 11:49:00|381.07|379.07|381.06|379.06|381.07|379.07|381|379|12
1721216950000|2024-07-17 11:49:10|381.07|379.07|381.15|379.15|381.15|379.15|381|379|16
1721216960000|2024-07-17 11:49:20|381.22|379.22|381.28|379.28|381.29|379.29|381.22|379.22|11
1721216970000|2024-07-17 11:49:30|381.27|379.27|381.3|379.3|381.3|379.3|381.26|379.26|15
1721216980000|2024-07-17 11:49:40|381.27|379.27|381.29|379.29|381.31|379.31|381.24|379.24|15
1721216990000|2024-07-17 11:49:50|381.28|379.28|381.33|379.33|381.33|379.33|381.28|379.28|4
1721217000000|2024-07-17 11:50:00|381.28|379.28|381.23|379.23|381.33|379.33|381.22|379.22|17
1721217010000|2024-07-17 11:50:10|381.15|379.15|381.23|379.23|381.29|379.29|381.13|379.13|24
1721217020000|2024-07-17 11:50:20|381.22|379.22|381.02|379.02|381.22|379.22|381.01|379.01|24
1721217030000|2024-07-17 11:50:30|381.03|379.03|380.95|378.95|381.03|379.03|380.93|378.93|10
1721217040000|2024-07-17 11:50:40|380.97|378.97|381|379|381.11|379.11|380.97|378.97|19
1721217050000|2024-07-17 11:50:50|381.01|379.01|380.99|378.99|381.02|379.02|380.97|378.97|17
1721217060000|2024-07-17 11:51:00|381|379|381.04|379.04|381.1|379.1|380.86|378.86|23
1721217070000|2024-07-17 11:51:10|381.06|379.06|380.64|378.64|381.06|379.06|380.57|378.57|23
1721217080000|2024-07-17 11:51:20|380.75|378.75|380.64|378.64|380.8|378.8|380.64|378.64|25
1721217090000|2024-07-17 11:51:30|380.62|378.62|380.45|378.45|380.67|378.67|380.42|378.42|21
1721217100000|2024-07-17 11:51:40|380.46|378.46|380.46|378.46|380.49|378.49|380.43|378.43|22
1721217110000|2024-07-17 11:51:50|380.47|378.47|380.46|378.46|380.54|378.54|380.38|378.38|15
1721217120000|2024-07-17 11:52:00|380.43|378.43|380.9|378.9|380.9|378.9|380.43|378.43|21
1721217130000|2024-07-17 11:52:10|380.88|378.88|380.63|378.63|380.91|378.91|380.58|378.58|22
1721217140000|2024-07-17 11:52:20|380.64|378.64|380.69|378.69|380.72|378.72|380.61|378.61|18
1721217150000|2024-07-17 11:52:30|380.72|378.72|380.57|378.57|380.72|378.72|380.56|378.56|21
1721217160000|2024-07-17 11:52:40|380.56|378.56|380.59|378.59|380.59|378.59|380.54|378.54|16
1721217170000|2024-07-17 11:52:50|380.67|378.67|380.66|378.66|380.7|378.7|380.62|378.62|16
1721217180000|2024-07-17 11:53:00|380.7|378.7|380.45|378.45|380.79|378.79|380.45|378.45|17
1721217190000|2024-07-17 11:53:10|380.44|378.44|380.34|378.34|380.44|378.44|380.34|378.34|5
1721217200000|2024-07-17 11:53:20|380.22|378.22|380.19|378.19|380.22|378.22|380.07|378.07|4
1721217210000|2024-07-17 11:53:30|380.2|378.2|380.21|378.21|380.23|378.23|380.11|378.11|18
1721217220000|2024-07-17 11:53:40|380.22|378.22|380.21|378.21|380.23|378.23|380.19|378.19|13
1721217230000|2024-07-17 11:53:50|380.2|378.2|380.33|378.33|380.33|378.33|380.15|378.15|16
1721217240000|2024-07-17 11:54:00|380.39|378.39|380.52|378.52|380.52|378.52|380.37|378.37|23
1721217250000|2024-07-17 11:54:10|380.54|378.54|380.41|378.41|380.58|378.58|380.41|378.41|16
1721217260000|2024-07-17 11:54:20|380.37|378.37|380.34|378.34|380.38|378.38|380.32|378.32|22
1721217270000|2024-07-17 11:54:30|380.35|378.35|380.34|378.34|380.41|378.41|380.34|378.34|16
1721217280000|2024-07-17 11:54:40|380.36|378.36|380.45|378.45|380.45|378.45|380.36|378.36|12
1721217290000|2024-07-17 11:54:50|380.4|378.4|380.45|378.45|380.45|378.45|380.37|378.37|13
1721217300000|2024-07-17 11:55:00|380.4|378.4|380.44|378.44|380.54|378.54|380.39|378.39|24
1721217310000|2024-07-17 11:55:10|380.45|378.45|380.42|378.42|380.58|378.58|380.42|378.42|26
1721217320000|2024-07-17 11:55:20|380.4|378.4|380.6|378.6|380.64|378.64|380.4|378.4|16
1721217330000|2024-07-17 11:55:30|380.61|378.61|380.65|378.65|380.65|378.65|380.57|378.57|16
1721217340000|2024-07-17 11:55:40|380.66|378.66|380.77|378.77|380.78|378.78|380.65|378.65|13
1721217350000|2024-07-17 11:55:50|380.78|378.78|380.73|378.73|380.8|378.8|380.67|378.67|17
1721217360000|2024-07-17 11:56:00|380.71|378.71|380.58|378.58|380.71|378.71|380.56|378.56|17
1721217370000|2024-07-17 11:56:10|380.59|378.59|380.57|378.57|380.61|378.61|380.54|378.54|17
1721217380000|2024-07-17 11:56:20|380.55|378.55|380.51|378.51|380.57|378.57|380.43|378.43|16
1721217390000|2024-07-17 11:56:30|380.52|378.52|380.56|378.56|380.58|378.58|380.48|378.48|22
1721217400000|2024-07-17 11:56:40|380.57|378.57|380.58|378.58|380.59|378.59|380.5|378.5|16
1721217410000|2024-07-17 11:56:50|380.56|378.56|380.53|378.53|380.59|378.59|380.53|378.53|14
1721217420000|2024-07-17 11:57:00|380.55|378.55|380.37|378.37|380.55|378.55|380.37|378.37|21
1721217430000|2024-07-17 11:57:10|380.41|378.41|380.18|378.18|380.41|378.41|380.16|378.16|15
1721217440000|2024-07-17 11:57:20|380.19|378.19|380|378|380.2|378.2|379.97|377.97|22
1721217450000|2024-07-17 11:57:30|379.98|377.98|380.03|378.03|380.03|378.03|379.95|377.95|11
1721217460000|2024-07-17 11:57:40|380.04|378.04|380.09|378.09|380.09|378.09|380.04|378.04|8
1721217470000|2024-07-17 11:57:50|380.14|378.14|380.23|378.23|380.23|378.23|380.14|378.14|17
1721217480000|2024-07-17 11:58:00|380.26|378.26|380.14|378.14|380.26|378.26|380.07|378.07|21
1721217490000|2024-07-17 11:58:10|380.17|378.17|380.27|378.27|380.29|378.29|380.14|378.14|23
1721217500000|2024-07-17 11:58:20|380.29|378.29|380.49|378.49|380.49|378.49|380.29|378.29|14
1721217510000|2024-07-17 11:58:30|380.54|378.54|380.64|378.64|380.64|378.64|380.52|378.52|15
1721217520000|2024-07-17 11:58:40|380.65|378.65|380.78|378.78|380.87|378.87|380.61|378.61|17
1721217530000|2024-07-17 11:58:50|380.79|378.79|380.78|378.78|380.86|378.86|380.77|378.77|18
1721217540000|2024-07-17 11:59:00|380.77|378.77|380.68|378.68|380.79|378.79|380.64|378.64|9
1721217550000|2024-07-17 11:59:10|380.64|378.64|380.61|378.61|380.64|378.64|380.57|378.57|15
1721217560000|2024-07-17 11:59:20|380.62|378.62|380.57|378.57|380.66|378.66|380.57|378.57|17
1721217570000|2024-07-17 11:59:30|380.49|378.49|380.44|378.44|380.52|378.52|380.41|378.41|11
1721217580000|2024-07-17 11:59:40|380.43|378.43|380.4|378.4|380.44|378.44|380.4|378.4|11
1721217590000|2024-07-17 11:59:50|380.42|378.42|380.58|378.58|380.59|378.59|380.42|378.42|20
1721217600000|2024-07-17 12:00:00|380.56|378.56|380.2|378.2|380.56|378.56|380.15|378.15|25
1721217610000|2024-07-17 12:00:10|380.18|378.18|380.3|378.3|380.31|378.31|380.07|378.07|24
1721217620000|2024-07-17 12:00:20|380.26|378.26|380.29|378.29|380.32|378.32|380.12|378.12|22
1721217630000|2024-07-17 12:00:30|380.31|378.31|380.48|378.48|380.53|378.53|380.3|378.3|18
1721217640000|2024-07-17 12:00:40|380.45|378.45|380.23|378.23|380.45|378.45|380.21|378.21|23
1721217650000|2024-07-17 12:00:50|380.21|378.21|380.28|378.28|380.29|378.29|380.19|378.19|16
1721217660000|2024-07-17 12:01:00|380.26|378.26|379.98|377.98|380.26|378.26|379.98|377.98|22
1721217670000|2024-07-17 12:01:10|380|378|380.04|378.04|380.04|378.04|379.97|377.97|22
1721217680000|2024-07-17 12:01:20|380.03|378.03|379.8|377.8|380.03|378.03|379.78|377.78|16
1721217690000|2024-07-17 12:01:30|379.81|377.81|379.68|377.68|379.86|377.86|379.66|377.66|19
1721217700000|2024-07-17 12:01:40|379.67|377.67|379.71|377.71|379.71|377.71|379.62|377.62|14
1721217710000|2024-07-17 12:01:50|379.72|377.72|379.6|377.6|379.74|377.74|379.59|377.59|16
1721217720000|2024-07-17 12:02:00|379.58|377.58|379.75|377.75|379.75|377.75|379.46|377.46|22
1721217730000|2024-07-17 12:02:10|379.76|377.76|380.05|378.05|380.05|378.05|379.76|377.76|14
1721217740000|2024-07-17 12:02:20|380.06|378.06|380.24|378.24|380.25|378.25|380.06|378.06|5
1721217750000|2024-07-17 12:02:30|380.25|378.25|380.64|378.64|380.64|378.64|380.25|378.25|17
1721217760000|2024-07-17 12:02:40|380.65|378.65|380.68|378.68|380.68|378.68|380.63|378.63|8
1721217770000|2024-07-17 12:02:50|380.64|378.64|380.68|378.68|380.68|378.68|380.61|378.61|14
1721217780000|2024-07-17 12:03:00|380.69|378.69|380.78|378.78|380.78|378.78|380.68|378.68|11
1721217790000|2024-07-17 12:03:10|380.79|378.79|380.93|378.93|381.01|379.01|380.79|378.79|11
1721217800000|2024-07-17 12:03:20|380.92|378.92|380.97|378.97|380.97|378.97|380.92|378.92|11
1721217810000|2024-07-17 12:03:30|380.95|378.95|380.98|378.98|380.98|378.98|380.95|378.95|4
1721217840000|2024-07-17 12:04:00|380.97|378.97|380.81|378.81|380.98|378.98|380.81|378.81|8
1721217850000|2024-07-17 12:04:10|380.82|378.82|380.66|378.66|380.82|378.82|380.66|378.66|13
1721217860000|2024-07-17 12:04:20|380.64|378.64|380.58|378.58|380.65|378.65|380.55|378.55|16
1721217870000|2024-07-17 12:04:30|380.6|378.6|380.58|378.58|380.6|378.6|380.49|378.49|19
1721217880000|2024-07-17 12:04:40|380.59|378.59|380.51|378.51|380.69|378.69|380.5|378.5|20
1721217890000|2024-07-17 12:04:50|380.5|378.5|380.42|378.42|380.5|378.5|380.42|378.42|27
1721217900000|2024-07-17 12:05:00|380.41|378.41|380.33|378.33|380.41|378.41|380.27|378.27|25
1721217910000|2024-07-17 12:05:10|380.35|378.35|380.26|378.26|380.41|378.41|380.2|378.2|23
1721217920000|2024-07-17 12:05:20|380.27|378.27|379.97|377.97|380.27|378.27|379.94|377.94|24
1721217930000|2024-07-17 12:05:30|379.94|377.94|379.74|377.74|379.96|377.96|379.74|377.74|29
1721217940000|2024-07-17 12:05:40|379.75|377.75|379.54|377.54|379.75|377.75|379.51|377.51|21
1721217950000|2024-07-17 12:05:50|379.52|377.52|379.39|377.39|379.53|377.53|379.37|377.37|16
1721217960000|2024-07-17 12:06:00|379.36|377.36|379.27|377.27|379.38|377.38|379.17|377.17|22
1721217970000|2024-07-17 12:06:10|379.28|377.28|379.12|377.12|379.3|377.3|379.1|377.1|17
1721217980000|2024-07-17 12:06:20|379.1|377.1|379.21|377.21|379.27|377.27|379.1|377.1|19
1721217990000|2024-07-17 12:06:30|379.2|377.2|379.25|377.25|379.25|377.25|379.08|377.08|22
1721218000000|2024-07-17 12:06:40|379.26|377.26|379.09|377.09|379.28|377.28|379.08|377.08|23
1721218010000|2024-07-17 12:06:50|379.15|377.15|379.15|377.15|379.24|377.24|379.12|377.12|22
1721218020000|2024-07-17 12:07:00|379.11|377.11|379.15|377.15|379.22|377.22|379.1|377.1|25
1721218030000|2024-07-17 12:07:10|379.18|377.18|379.33|377.33|379.33|377.33|379.16|377.16|21
1721218040000|2024-07-17 12:07:20|379.29|377.29|379.49|377.49|379.49|377.49|379.27|377.27|26
1721218050000|2024-07-17 12:07:30|379.5|377.5|379.51|377.51|379.51|377.51|379.5|377.5|2
1721218060000|2024-07-17 12:07:40|379.5|377.5|379.67|377.67|379.72|377.72|379.5|377.5|14
1721218070000|2024-07-17 12:07:50|379.66|377.66|379.61|377.61|379.68|377.68|379.58|377.58|17
1721218080000|2024-07-17 12:08:00|379.64|377.64|379.87|377.87|379.87|377.87|379.63|377.63|26
1721218090000|2024-07-17 12:08:10|379.92|377.92|380.08|378.08|380.1|378.1|379.81|377.81|23
1721218100000|2024-07-17 12:08:20|380.04|378.04|380.09|378.09|380.13|378.13|379.99|377.99|20
1721218110000|2024-07-17 12:08:30|380.1|378.1|380.08|378.08|380.12|378.12|380.02|378.02|17
1721218120000|2024-07-17 12:08:40|380.07|378.07|380.48|378.48|380.69|378.69|380.06|378.06|18
1721218130000|2024-07-17 12:08:50|380.5|378.5|380.82|378.82|380.85|378.85|380.43|378.43|28
1721218140000|2024-07-17 12:09:00|380.79|378.79|380.71|378.71|380.82|378.82|380.67|378.67|23
1721218150000|2024-07-17 12:09:10|380.68|378.68|380.82|378.82|380.82|378.82|380.67|378.67|24
1721218160000|2024-07-17 12:09:20|380.85|378.85|380.92|378.92|380.95|378.95|380.85|378.85|9
1721218170000|2024-07-17 12:09:30|380.91|378.91|380.87|378.87|380.92|378.92|380.86|378.86|17
1721218180000|2024-07-17 12:09:40|380.88|378.88|380.79|378.79|380.88|378.88|380.78|378.78|19
1721218190000|2024-07-17 12:09:50|380.8|378.8|380.92|378.92|380.92|378.92|380.78|378.78|14
1721218200000|2024-07-17 12:10:00|380.87|378.87|380.88|378.88|380.92|378.92|380.85|378.85|17
1721218210000|2024-07-17 12:10:10|380.87|378.87|380.97|378.97|380.97|378.97|380.87|378.87|9
1721218220000|2024-07-17 12:10:20|380.98|378.98|381|379|381.02|379.02|380.98|378.98|8
1721218230000|2024-07-17 12:10:30|381.01|379.01|381.04|379.04|381.05|379.05|381.01|379.01|5
1721218240000|2024-07-17 12:10:40|381.05|379.05|381.07|379.07|381.07|379.07|381.04|379.04|8
1721218250000|2024-07-17 12:10:50|381.05|379.05|381.04|379.04|381.05|379.05|381.04|379.04|4
1721218260000|2024-07-17 12:11:00|381.05|379.05|381.06|379.06|381.15|379.15|381.04|379.04|14
1721218270000|2024-07-17 12:11:10|381.07|379.07|380.97|378.97|381.07|379.07|380.97|378.97|5
1721218280000|2024-07-17 12:11:20|380.93|378.93|380.85|378.85|380.93|378.93|380.84|378.84|12
1721218290000|2024-07-17 12:11:30|380.86|378.86|380.9|378.9|380.93|378.93|380.85|378.85|17
1721218300000|2024-07-17 12:11:40|380.89|378.89|381.27|379.27|381.32|379.32|380.87|378.87|19
1721218310000|2024-07-17 12:11:50|381.28|379.28|381.25|379.25|381.28|379.28|381.25|379.25|4
1721218320000|2024-07-17 12:12:00|381.26|379.26|381.3|379.3|381.3|379.3|381.25|379.25|11
1721218330000|2024-07-17 12:12:10|381.28|379.28|381.11|379.11|381.28|379.28|381.11|379.11|9
1721218340000|2024-07-17 12:12:20|381.06|379.06|381.15|379.15|381.15|379.15|381.05|379.05|20
1721218350000|2024-07-17 12:12:30|381.14|379.14|381.16|379.16|381.21|379.21|381.07|379.07|22
1721218360000|2024-07-17 12:12:40|381.14|379.14|381.19|379.19|381.21|379.21|381.14|379.14|17
1721218370000|2024-07-17 12:12:50|381.2|379.2|381.16|379.16|381.21|379.21|381.16|379.16|13
1721218380000|2024-07-17 12:13:00|381.17|379.17|381.01|379.01|381.17|379.17|381.01|379.01|13
1721218390000|2024-07-17 12:13:10|381.02|379.02|380.94|378.94|381.02|379.02|380.89|378.89|8
1721218400000|2024-07-17 12:13:20|380.93|378.93|381.15|379.15|381.15|379.15|380.89|378.89|14
1721218410000|2024-07-17 12:13:30|381.14|379.14|381.1|379.1|381.14|379.14|381.07|379.07|21
1721218420000|2024-07-17 12:13:40|381.09|379.09|380.9|378.9|381.09|379.09|380.9|378.9|12
1721218430000|2024-07-17 12:13:50|380.93|378.93|380.93|378.93|380.93|378.93|380.93|378.93|1
1721218440000|2024-07-17 12:14:00|380.92|378.92|380.9|378.9|380.94|378.94|380.9|378.9|5
1721218450000|2024-07-17 12:14:10|380.93|378.93|380.83|378.83|380.94|378.94|380.8|378.8|14
1721218460000|2024-07-17 12:14:20|380.84|378.84|381.03|379.03|381.05|379.05|380.84|378.84|10
1721218470000|2024-07-17 12:14:30|381.04|379.04|381.1|379.1|381.11|379.11|381.02|379.02|19
1721218480000|2024-07-17 12:14:40|381.09|379.09|380.96|378.96|381.09|379.09|380.95|378.95|15
1721218490000|2024-07-17 12:14:50|380.97|378.97|380.98|378.98|380.98|378.98|380.91|378.91|9
1721218500000|2024-07-17 12:15:00|380.97|378.97|380.8|378.8|380.97|378.97|380.79|378.79|7
1721218510000|2024-07-17 12:15:10|380.81|378.81|380.91|378.91|380.91|378.91|380.81|378.81|22
1721218520000|2024-07-17 12:15:20|380.87|378.87|380.98|378.98|380.98|378.98|380.87|378.87|16
1721218530000|2024-07-17 12:15:30|381.02|379.02|381.13|379.13|381.15|379.15|381.01|379.01|20
1721218540000|2024-07-17 12:15:40|381.12|379.12|381.15|379.15|381.21|379.21|381.04|379.04|21
1721218550000|2024-07-17 12:15:50|381.16|379.16|381.29|379.29|381.34|379.34|381.14|379.14|21
1721218560000|2024-07-17 12:16:00|381.31|379.31|381.33|379.33|381.34|379.34|381.27|379.27|14
1721218570000|2024-07-17 12:16:10|381.34|379.34|381.34|379.34|381.36|379.36|381.34|379.34|4
1721218580000|2024-07-17 12:16:20|381.35|379.35|381.46|379.46|381.46|379.46|381.35|379.35|14
1721218590000|2024-07-17 12:16:30|381.44|379.44|381.62|379.62|381.68|379.68|381.44|379.44|9
1721218600000|2024-07-17 12:16:40|381.61|379.61|381.8|379.8|381.86|379.86|381.6|379.6|21
1721218610000|2024-07-17 12:16:50|381.76|379.76|381.94|379.94|381.95|379.95|381.76|379.76|22
1721218620000|2024-07-17 12:17:00|381.95|379.95|381.95|379.95|382.03|380.03|381.89|379.89|18
1721218630000|2024-07-17 12:17:10|382.01|380.01|382.03|380.03|382.06|380.06|381.89|379.89|22
1721218640000|2024-07-17 12:17:20|382.05|380.05|381.87|379.87|382.05|380.05|381.86|379.86|20
1721218650000|2024-07-17 12:17:30|381.88|379.88|381.82|379.82|381.89|379.89|381.82|379.82|13
1721218660000|2024-07-17 12:17:40|381.8|379.8|381.8|379.8|381.8|379.8|381.8|379.8|1
1721218680000|2024-07-17 12:18:00|381.7|379.7|381.56|379.56|381.7|379.7|381.56|379.56|2
1721218690000|2024-07-17 12:18:10|381.55|379.55|381.44|379.44|381.55|379.55|381.18|379.18|27
1721218700000|2024-07-17 12:18:20|381.43|379.43|381.52|379.52|381.53|379.53|381.43|379.43|27
1721218710000|2024-07-17 12:18:30|381.54|379.54|381.58|379.58|381.63|379.63|381.53|379.53|16
1721218720000|2024-07-17 12:18:40|381.5|379.5|381.42|379.42|381.5|379.5|381.4|379.4|6
1721218730000|2024-07-17 12:18:50|381.44|379.44|381.55|379.55|381.58|379.58|381.42|379.42|14
1721218740000|2024-07-17 12:19:00|381.53|379.53|381.61|379.61|381.61|379.61|381.51|379.51|21
1721218750000|2024-07-17 12:19:10|381.62|379.62|381.9|379.9|381.9|379.9|381.62|379.62|23
1721218760000|2024-07-17 12:19:20|381.89|379.89|381.83|379.83|381.96|379.96|381.76|379.76|27
1721218770000|2024-07-17 12:19:30|381.81|379.81|381.37|379.37|381.81|379.81|381.37|379.37|15
1721218780000|2024-07-17 12:19:40|381.38|379.38|381.34|379.34|381.44|379.44|381.33|379.33|15
1721218790000|2024-07-17 12:19:50|381.37|379.37|381.41|379.41|381.42|379.42|381.35|379.35|13
1721218800000|2024-07-17 12:20:00|381.39|379.39|381.29|379.29|381.42|379.42|381.19|379.19|24
1721218810000|2024-07-17 12:20:10|381.31|379.31|381.27|379.27|381.34|379.34|381.23|379.23|21
1721218820000|2024-07-17 12:20:20|381.28|379.28|381.16|379.16|381.31|379.31|381.16|379.16|23
1721218830000|2024-07-17 12:20:30|381.13|379.13|381.17|379.17|381.26|379.26|381.11|379.11|16
1721218840000|2024-07-17 12:20:40|381.18|379.18|381.04|379.04|381.19|379.19|381.04|379.04|20
1721218850000|2024-07-17 12:20:50|381.05|379.05|381.04|379.04|381.08|379.08|380.98|378.98|14
1721218860000|2024-07-17 12:21:00|381.07|379.07|381.05|379.05|381.07|379.07|380.99|378.99|19
1721218870000|2024-07-17 12:21:10|381.06|379.06|381.06|379.06|381.1|379.1|381.02|379.02|16
1721218880000|2024-07-17 12:21:20|381.07|379.07|381.09|379.09|381.13|379.13|381.04|379.04|17
1721218890000|2024-07-17 12:21:30|381.07|379.07|380.99|378.99|381.1|379.1|380.99|378.99|18
1721218900000|2024-07-17 12:21:40|380.95|378.95|380.91|378.91|380.98|378.98|380.9|378.9|19
1721218910000|2024-07-17 12:21:50|380.86|378.86|380.85|378.85|380.88|378.88|380.85|378.85|12
1721218920000|2024-07-17 12:22:00|380.87|378.87|380.86|378.86|380.88|378.88|380.83|378.83|7
1721218930000|2024-07-17 12:22:10|380.85|378.85|380.8|378.8|380.85|378.85|380.76|378.76|12
1721218940000|2024-07-17 12:22:20|380.78|378.78|380.76|378.76|380.82|378.82|380.75|378.75|25
1721218950000|2024-07-17 12:22:30|380.79|378.79|380.69|378.69|380.8|378.8|380.69|378.69|14
1721218960000|2024-07-17 12:22:40|380.68|378.68|380.8|378.8|380.82|378.82|380.67|378.67|17
1721218970000|2024-07-17 12:22:50|380.81|378.81|380.77|378.77|380.81|378.81|380.74|378.74|14
1721218980000|2024-07-17 12:23:00|380.74|378.74|380.73|378.73|380.82|378.82|380.72|378.72|16
1721218990000|2024-07-17 12:23:10|380.72|378.72|380.71|378.71|380.75|378.75|380.71|378.71|14
1721219000000|2024-07-17 12:23:20|380.73|378.73|380.71|378.71|380.73|378.73|380.7|378.7|6
1721219010000|2024-07-17 12:23:30|380.72|378.72|380.71|378.71|380.72|378.72|380.68|378.68|7
1721219020000|2024-07-17 12:23:40|380.7|378.7|380.7|378.7|380.7|378.7|380.7|378.7|1
1721219030000|2024-07-17 12:23:50|380.72|378.72|380.7|378.7|380.72|378.72|380.69|378.69|9
1721219040000|2024-07-17 12:24:00|380.68|378.68|380.77|378.77|380.85|378.85|380.68|378.68|20
1721219050000|2024-07-17 12:24:10|380.79|378.79|380.67|378.67|380.79|378.79|380.66|378.66|18
1721219060000|2024-07-17 12:24:20|380.68|378.68|380.72|378.72|380.73|378.73|380.66|378.66|7
1721219070000|2024-07-17 12:24:30|380.73|378.73|380.67|378.67|380.73|378.73|380.67|378.67|17
1721219080000|2024-07-17 12:24:40|380.68|378.68|380.56|378.56|380.72|378.72|380.56|378.56|11
1721219090000|2024-07-17 12:24:50|380.59|378.59|380.74|378.74|380.79|378.79|380.57|378.57|13
1721219100000|2024-07-17 12:25:00|380.8|378.8|380.75|378.75|380.82|378.82|380.74|378.74|15
1721219110000|2024-07-17 12:25:10|380.76|378.76|380.58|378.58|380.76|378.76|380.57|378.57|15
1721219120000|2024-07-17 12:25:20|380.56|378.56|380.59|378.59|380.61|378.61|380.56|378.56|13
1721219130000|2024-07-17 12:25:30|380.6|378.6|380.53|378.53|380.6|378.6|380.53|378.53|9
1721219140000|2024-07-17 12:25:40|380.56|378.56|380.57|378.57|380.57|378.57|380.56|378.56|2
1721219150000|2024-07-17 12:25:50|380.54|378.54|380.48|378.48|380.54|378.54|380.47|378.47|8
1721219160000|2024-07-17 12:26:00|380.5|378.5|380.66|378.66|380.66|378.66|380.5|378.5|12
1721219170000|2024-07-17 12:26:10|380.68|378.68|380.9|378.9|380.9|378.9|380.67|378.67|8
1721219180000|2024-07-17 12:26:20|380.88|378.88|380.96|378.96|380.99|378.99|380.88|378.88|13
1721219190000|2024-07-17 12:26:30|380.95|378.95|381.03|379.03|381.04|379.04|380.88|378.88|20
1721219200000|2024-07-17 12:26:40|381.04|379.04|380.91|378.91|381.04|379.04|380.89|378.89|19
1721219210000|2024-07-17 12:26:50|380.92|378.92|380.9|378.9|380.96|378.96|380.9|378.9|6
1721219220000|2024-07-17 12:27:00|380.89|378.89|380.88|378.88|380.89|378.89|380.87|378.87|4
1721219230000|2024-07-17 12:27:10|381.02|379.02|380.98|378.98|381.04|379.04|380.97|378.97|10
1721219240000|2024-07-17 12:27:20|380.99|378.99|381.03|379.03|381.14|379.14|380.99|378.99|16
1721219250000|2024-07-17 12:27:30|381.11|379.11|381.01|379.01|381.13|379.13|381.01|379.01|13
1721219260000|2024-07-17 12:27:40|381.05|379.05|381.05|379.05|381.05|379.05|381|379|7
1721219270000|2024-07-17 12:27:50|381.18|379.18|381.18|379.18|381.18|379.18|381.18|379.18|1
1721219290000|2024-07-17 12:28:10|381.19|379.19|381.2|379.2|381.2|379.2|381.19|379.19|2
1721219300000|2024-07-17 12:28:20|381.21|379.21|381.2|379.2|381.22|379.22|381.2|379.2|5
1721219320000|2024-07-17 12:28:40|381.26|379.26|381.42|379.42|381.42|379.42|381.26|379.26|12
1721219330000|2024-07-17 12:28:50|381.43|379.43|381.48|379.48|381.49|379.49|381.43|379.43|18
1721219340000|2024-07-17 12:29:00|381.49|379.49|381.5|379.5|381.52|379.52|381.48|379.48|11
1721219350000|2024-07-17 12:29:10|381.49|379.49|381.54|379.54|381.54|379.54|381.47|379.47|14
1721219360000|2024-07-17 12:29:20|381.52|379.52|381.55|379.55|381.58|379.58|381.52|379.52|12
1721219370000|2024-07-17 12:29:30|381.54|379.54|381.43|379.43|381.54|379.54|381.4|379.4|15
1721219380000|2024-07-17 12:29:40|381.44|379.44|381.48|379.48|381.49|379.49|381.44|379.44|13
1721219390000|2024-07-17 12:29:50|381.49|379.49|381.49|379.49|381.49|379.49|381.48|379.48|5
1721219400000|2024-07-17 12:30:00|381.5|379.5|381.42|379.42|381.5|379.5|381.33|379.33|17
1721219410000|2024-07-17 12:30:10|381.4|379.4|381.56|379.56|381.57|379.57|381.4|379.4|20
1721219420000|2024-07-17 12:30:20|381.57|379.57|381.64|379.64|381.65|379.65|381.57|379.57|10
1721219430000|2024-07-17 12:30:30|381.61|379.61|381.63|379.63|381.63|379.63|381.61|379.61|3
1721219440000|2024-07-17 12:30:40|381.64|379.64|381.94|379.94|382.1|380.1|381.64|379.64|16
1721219450000|2024-07-17 12:30:50|381.95|379.95|381.86|379.86|381.97|379.97|381.84|379.84|14
1721219460000|2024-07-17 12:31:00|381.85|379.85|381.75|379.75|381.85|379.85|381.75|379.75|12
1721219470000|2024-07-17 12:31:10|381.76|379.76|381.78|379.78|381.84|379.84|381.76|379.76|16
1721219480000|2024-07-17 12:31:20|381.8|379.8|381.56|379.56|381.8|379.8|381.52|379.52|20
1721219490000|2024-07-17 12:31:30|381.55|379.55|381.63|379.63|381.65|379.65|381.51|379.51|19
1721219500000|2024-07-17 12:31:40|381.64|379.64|381.7|379.7|381.74|379.74|381.64|379.64|11
1721219510000|2024-07-17 12:31:50|381.69|379.69|381.52|379.52|381.7|379.7|381.47|379.47|16
1721219520000|2024-07-17 12:32:00|381.5|379.5|381.52|379.52|381.55|379.55|381.49|379.49|21
1721219530000|2024-07-17 12:32:10|381.53|379.53|381.51|379.51|381.56|379.56|381.51|379.51|12
1721219540000|2024-07-17 12:32:20|381.5|379.5|381.42|379.42|381.53|379.53|381.39|379.39|19
1721219550000|2024-07-17 12:32:30|381.41|379.41|381.34|379.34|381.42|379.42|381.29|379.29|15
1721219560000|2024-07-17 12:32:40|381.35|379.35|381.29|379.29|381.35|379.35|381.29|379.29|12
1721219570000|2024-07-17 12:32:50|381.28|379.28|381.25|379.25|381.28|379.28|381.22|379.22|13
1721219580000|2024-07-17 12:33:00|381.22|379.22|381.27|379.27|381.39|379.39|381.2|379.2|20
1721219590000|2024-07-17 12:33:10|381.28|379.28|381.28|379.28|381.31|379.31|381.27|379.27|9
1721219600000|2024-07-17 12:33:20|381.27|379.27|381.22|379.22|381.28|379.28|381.19|379.19|9
1721219610000|2024-07-17 12:33:30|381.21|379.21|381.22|379.22|381.22|379.22|381.17|379.17|8
1721219620000|2024-07-17 12:33:40|381.25|379.25|381.36|379.36|381.36|379.36|381.25|379.25|6
1721219630000|2024-07-17 12:33:50|381.39|379.39|381.7|379.7|381.7|379.7|381.39|379.39|19
1721219640000|2024-07-17 12:34:00|381.69|379.69|381.81|379.81|381.87|379.87|381.69|379.69|14
1721219650000|2024-07-17 12:34:10|381.82|379.82|381.81|379.81|381.9|379.9|381.76|379.76|14
1721219660000|2024-07-17 12:34:20|381.83|379.83|381.83|379.83|381.83|379.83|381.83|379.83|1
1721219670000|2024-07-17 12:34:30|381.85|379.85|381.89|379.89|382|380|381.85|379.85|16
1721219680000|2024-07-17 12:34:40|381.93|379.93|382.03|380.03|382.04|380.04|381.92|379.92|15
1721219690000|2024-07-17 12:34:50|382.04|380.04|382.19|380.19|382.19|380.19|382.04|380.04|12
1721219700000|2024-07-17 12:35:00|382.2|380.2|382.29|380.29|382.41|380.41|382.2|380.2|18
1721219710000|2024-07-17 12:35:10|382.23|380.23|382.21|380.21|382.23|380.23|382.17|380.17|20
1721219720000|2024-07-17 12:35:20|382.2|380.2|382.27|380.27|382.27|380.27|382.16|380.16|16
1721219730000|2024-07-17 12:35:30|382.29|380.29|382.3|380.3|382.35|380.35|382.27|380.27|20
1721219740000|2024-07-17 12:35:40|382.29|380.29|382.23|380.23|382.33|380.33|382.19|380.19|24
1721219750000|2024-07-17 12:35:50|382.24|380.24|382.32|380.32|382.35|380.35|382.24|380.24|9
1721219760000|2024-07-17 12:36:00|382.31|380.31|382.02|380.02|382.31|380.31|382.01|380.01|17
1721219770000|2024-07-17 12:36:10|382.01|380.01|381.92|379.92|382.04|380.04|381.91|379.91|15
1721219780000|2024-07-17 12:36:20|381.93|379.93|381.91|379.91|382.03|380.03|381.91|379.91|13
1721219790000|2024-07-17 12:36:30|381.92|379.92|381.83|379.83|381.92|379.92|381.83|379.83|10
1721219800000|2024-07-17 12:36:40|381.82|379.82|381.55|379.55|381.82|379.82|381.55|379.55|17
1721219810000|2024-07-17 12:36:50|381.53|379.53|381.58|379.58|381.58|379.58|381.42|379.42|18
1721219820000|2024-07-17 12:37:00|381.59|379.59|381.5|379.5|381.73|379.73|381.5|379.5|25
1721219830000|2024-07-17 12:37:10|381.47|379.47|381.29|379.29|381.47|379.47|381.26|379.26|10
1721219840000|2024-07-17 12:37:20|381.3|379.3|381.32|379.32|381.32|379.32|381.29|379.29|9
1721219850000|2024-07-17 12:37:30|381.31|379.31|381.31|379.31|381.33|379.33|381.25|379.25|11
1721219860000|2024-07-17 12:37:40|381.28|379.28|381.28|379.28|381.31|379.31|381.25|379.25|12
1721219870000|2024-07-17 12:37:50|381.27|379.27|381.26|379.26|381.27|379.27|381.18|379.18|15
1721219880000|2024-07-17 12:38:00|381.27|379.27|381.47|379.47|381.48|379.48|381.27|379.27|16
1721219890000|2024-07-17 12:38:10|381.48|379.48|381.63|379.63|381.65|379.65|381.48|379.48|17
1721219900000|2024-07-17 12:38:20|381.61|379.61|381.4|379.4|381.62|379.62|381.38|379.38|23
1721219910000|2024-07-17 12:38:30|381.43|379.43|381.46|379.46|381.47|379.47|381.39|379.39|10
1721219920000|2024-07-17 12:38:40|381.44|379.44|381.28|379.28|381.44|379.44|381.28|379.28|12
1721219930000|2024-07-17 12:38:50|381.27|379.27|381.2|379.2|381.27|379.27|381.14|379.14|16
1721219940000|2024-07-17 12:39:00|381.18|379.18|381.34|379.34|381.35|379.35|381.18|379.18|14
1721219950000|2024-07-17 12:39:10|381.31|379.31|381.38|379.38|381.39|379.39|381.25|379.25|16
1721219960000|2024-07-17 12:39:20|381.39|379.39|381.42|379.42|381.42|379.42|381.37|379.37|9
1721219970000|2024-07-17 12:39:30|381.38|379.38|381.34|379.34|381.43|379.43|381.34|379.34|12
1721219980000|2024-07-17 12:39:40|381.32|379.32|381.21|379.21|381.32|379.32|381.17|379.17|17
1721219990000|2024-07-17 12:39:50|381.24|379.24|381.2|379.2|381.26|379.26|381.16|379.16|16
1721220000000|2024-07-17 12:40:00|381.19|379.19|381.17|379.17|381.24|379.24|381.15|379.15|16
1721220010000|2024-07-17 12:40:10|381.19|379.19|381.33|379.33|381.37|379.37|381.16|379.16|11
1721220020000|2024-07-17 12:40:20|381.34|379.34|381.42|379.42|381.42|379.42|381.31|379.31|13
1721220030000|2024-07-17 12:40:30|381.39|379.39|381.41|379.41|381.43|379.43|381.36|379.36|14
1721220040000|2024-07-17 12:40:40|381.38|379.38|381.31|379.31|381.42|379.42|381.31|379.31|13
1721220050000|2024-07-17 12:40:50|381.24|379.24|381.25|379.25|381.28|379.28|381.23|379.23|7
1721220060000|2024-07-17 12:41:00|381.24|379.24|381.12|379.12|381.24|379.24|381.12|379.12|10
1721220070000|2024-07-17 12:41:10|381.13|379.13|381.09|379.09|381.16|379.16|381|379|20
1721220080000|2024-07-17 12:41:20|381.08|379.08|381.1|379.1|381.15|379.15|381.02|379.02|17
1721220090000|2024-07-17 12:41:30|381.09|379.09|381.1|379.1|381.11|379.11|381.08|379.08|7
1721220100000|2024-07-17 12:41:40|381.12|379.12|380.99|378.99|381.12|379.12|380.99|378.99|6
1721220110000|2024-07-17 12:41:50|380.98|378.98|380.58|378.58|380.98|378.98|380.57|378.57|11
1721220120000|2024-07-17 12:42:00|380.56|378.56|380.39|378.39|380.66|378.66|380.35|378.35|21
1721220130000|2024-07-17 12:42:10|380.37|378.37|380.22|378.22|380.39|378.39|380.22|378.22|13
1721220140000|2024-07-17 12:42:20|380.24|378.24|380.42|378.42|380.55|378.55|380.22|378.22|22
1721220150000|2024-07-17 12:42:30|380.53|378.53|380.49|378.49|380.53|378.53|380.47|378.47|22
1721220160000|2024-07-17 12:42:40|380.51|378.51|380.41|378.41|380.51|378.51|380.37|378.37|18
1721220170000|2024-07-17 12:42:50|380.44|378.44|380.57|378.57|380.62|378.62|380.44|378.44|20
1721220180000|2024-07-17 12:43:00|380.53|378.53|380.66|378.66|380.66|378.66|380.51|378.51|16
1721220190000|2024-07-17 12:43:10|380.7|378.7|380.67|378.67|380.75|378.75|380.67|378.67|20
1721220200000|2024-07-17 12:43:20|380.69|378.69|380.56|378.56|380.69|378.69|380.56|378.56|16
1721220210000|2024-07-17 12:43:30|380.58|378.58|380.63|378.63|380.72|378.72|380.58|378.58|15
1721220220000|2024-07-17 12:43:40|380.69|378.69|380.88|378.88|380.88|378.88|380.66|378.66|19
1721220230000|2024-07-17 12:43:50|380.87|378.87|380.93|378.93|380.99|378.99|380.86|378.86|22
1721220240000|2024-07-17 12:44:00|380.94|378.94|380.96|378.96|381.01|379.01|380.88|378.88|14
1721220250000|2024-07-17 12:44:10|380.97|378.97|380.71|378.71|380.98|378.98|380.71|378.71|10
1721220260000|2024-07-17 12:44:20|380.65|378.65|380.7|378.7|380.74|378.74|380.65|378.65|12
1721220270000|2024-07-17 12:44:30|380.69|378.69|380.77|378.77|380.78|378.78|380.69|378.69|17
1721220280000|2024-07-17 12:44:40|380.76|378.76|380.93|378.93|380.95|378.95|380.76|378.76|16
1721220290000|2024-07-17 12:44:50|380.97|378.97|381.01|379.01|381.01|379.01|380.97|378.97|7
1721220300000|2024-07-17 12:45:00|380.99|378.99|381.02|379.02|381.02|379.02|380.94|378.94|19
1721220310000|2024-07-17 12:45:10|381.08|379.08|381.02|379.02|381.1|379.1|380.96|378.96|18
1721220320000|2024-07-17 12:45:20|381.04|379.04|381.32|379.32|381.32|379.32|381.04|379.04|14
1721220330000|2024-07-17 12:45:30|381.33|379.33|381.49|379.49|381.49|379.49|381.33|379.33|5
1721220340000|2024-07-17 12:45:40|381.48|379.48|381.5|379.5|381.51|379.51|381.48|379.48|9
1721220350000|2024-07-17 12:45:50|381.46|379.46|381.19|379.19|381.46|379.46|381.19|379.19|5
1721220360000|2024-07-17 12:46:00|381.18|379.18|381.13|379.13|381.18|379.18|381.07|379.07|19
1721220370000|2024-07-17 12:46:10|381.12|379.12|381.04|379.04|381.12|379.12|381.04|379.04|9
1721220380000|2024-07-17 12:46:20|381.06|379.06|381.29|379.29|381.3|379.3|381.06|379.06|17
1721220390000|2024-07-17 12:46:30|381.3|379.3|381.46|379.46|381.46|379.46|381.3|379.3|9
1721220400000|2024-07-17 12:46:40|381.45|379.45|381.49|379.49|381.49|379.49|381.45|379.45|5
1721220410000|2024-07-17 12:46:50|381.43|379.43|381.47|379.47|381.47|379.47|381.43|379.43|7
1721220420000|2024-07-17 12:47:00|381.48|379.48|381.49|379.49|381.49|379.49|381.48|379.48|2
1721220430000|2024-07-17 12:47:10|381.48|379.48|381.46|379.46|381.5|379.5|381.43|379.43|13
1721220440000|2024-07-17 12:47:20|381.47|379.47|381.53|379.53|381.53|379.53|381.47|379.47|7
1721220450000|2024-07-17 12:47:30|381.54|379.54|381.86|379.86|381.88|379.88|381.51|379.51|12
1721220460000|2024-07-17 12:47:40|381.85|379.85|381.84|379.84|381.91|379.91|381.79|379.79|20
1721220470000|2024-07-17 12:47:50|381.85|379.85|381.96|379.96|381.98|379.98|381.81|379.81|17
1721220480000|2024-07-17 12:48:00|381.98|379.98|381.93|379.93|381.98|379.98|381.78|379.78|16
1721220490000|2024-07-17 12:48:10|381.94|379.94|381.89|379.89|382.08|380.08|381.88|379.88|19
1721220500000|2024-07-17 12:48:20|381.9|379.9|381.91|379.91|381.94|379.94|381.88|379.88|16
1721220510000|2024-07-17 12:48:30|381.9|379.9|382|380|382|380|381.9|379.9|19
1721220520000|2024-07-17 12:48:40|381.98|379.98|381.79|379.79|381.98|379.98|381.75|379.75|15
1721220530000|2024-07-17 12:48:50|381.81|379.81|381.88|379.88|381.96|379.96|381.81|379.81|15
1721220540000|2024-07-17 12:49:00|381.86|379.86|381.82|379.82|381.89|379.89|381.78|379.78|19
1721220550000|2024-07-17 12:49:10|381.81|379.81|381.88|379.88|381.88|379.88|381.79|379.79|12
1721220560000|2024-07-17 12:49:20|381.87|379.87|381.92|379.92|381.96|379.96|381.87|379.87|16
1721220570000|2024-07-17 12:49:30|381.94|379.94|381.87|379.87|381.95|379.95|381.86|379.86|22
1721220580000|2024-07-17 12:49:40|381.88|379.88|381.88|379.88|381.93|379.93|381.86|379.86|15
1721220590000|2024-07-17 12:49:50|381.87|379.87|381.61|379.61|381.87|379.87|381.61|379.61|14
1721220600000|2024-07-17 12:50:00|381.59|379.59|381.39|379.39|381.6|379.6|381.35|379.35|28
1721220610000|2024-07-17 12:50:10|381.42|379.42|381.46|379.46|381.46|379.46|381.34|379.34|10
1721220620000|2024-07-17 12:50:20|381.45|379.45|381.69|379.69|381.7|379.7|381.45|379.45|14
1721220630000|2024-07-17 12:50:30|381.7|379.7|381.65|379.65|381.7|379.7|381.58|379.58|23
1721220640000|2024-07-17 12:50:40|381.66|379.66|381.6|379.6|381.66|379.66|381.59|379.59|20
1721220650000|2024-07-17 12:50:50|381.57|379.57|381.39|379.39|381.59|379.59|381.39|379.39|22
1721220660000|2024-07-17 12:51:00|381.4|379.4|381.5|379.5|381.5|379.5|381.39|379.39|19
1721220670000|2024-07-17 12:51:10|381.49|379.49|381.5|379.5|381.5|379.5|381.48|379.48|8
1721220680000|2024-07-17 12:51:20|381.59|379.59|381.55|379.55|381.64|379.64|381.49|379.49|14
1721220690000|2024-07-17 12:51:30|381.52|379.52|381.59|379.59|381.6|379.6|381.52|379.52|18
1721220700000|2024-07-17 12:51:40|381.58|379.58|381.6|379.6|381.6|379.6|381.56|379.56|6
1721220710000|2024-07-17 12:51:50|381.69|379.69|381.91|379.91|381.92|379.92|381.62|379.62|16
1721220720000|2024-07-17 12:52:00|381.94|379.94|381.99|379.99|382.1|380.1|381.94|379.94|18
1721220730000|2024-07-17 12:52:10|382.01|380.01|381.96|379.96|382.02|380.02|381.94|379.94|17
1721220740000|2024-07-17 12:52:20|381.95|379.95|382.05|380.05|382.06|380.06|381.87|379.87|17
1721220750000|2024-07-17 12:52:30|382.06|380.06|382|380|382.06|380.06|381.81|379.81|19
1721220760000|2024-07-17 12:52:40|381.97|379.97|382.04|380.04|382.05|380.05|381.88|379.88|24
1721220770000|2024-07-17 12:52:50|382.03|380.03|381.96|379.96|382.04|380.04|381.96|379.96|10
1721220780000|2024-07-17 12:53:00|381.99|379.99|381.79|379.79|381.99|379.99|381.77|379.77|17
1721220790000|2024-07-17 12:53:10|381.78|379.78|381.7|379.7|381.82|379.82|381.62|379.62|15
1721220800000|2024-07-17 12:53:20|381.73|379.73|381.79|379.79|381.81|379.81|381.67|379.67|16
1721220810000|2024-07-17 12:53:30|381.81|379.81|381.75|379.75|381.84|379.84|381.75|379.75|21
1721220820000|2024-07-17 12:53:40|381.73|379.73|381.54|379.54|381.73|379.73|381.53|379.53|12
1721220830000|2024-07-17 12:53:50|381.59|379.59|381.48|379.48|381.6|379.6|381.48|379.48|13
1721220840000|2024-07-17 12:54:00|381.49|379.49|381.42|379.42|381.49|379.49|381.31|379.31|14
1721220850000|2024-07-17 12:54:10|381.47|379.47|381.59|379.59|381.59|379.59|381.43|379.43|9
1721220860000|2024-07-17 12:54:20|381.58|379.58|381.52|379.52|381.59|379.59|381.49|379.49|15
1721220870000|2024-07-17 12:54:30|381.51|379.51|381.38|379.38|381.51|379.51|381.38|379.38|11
1721220880000|2024-07-17 12:54:40|381.4|379.4|381.21|379.21|381.4|379.4|381.21|379.21|15
1721220890000|2024-07-17 12:54:50|381.2|379.2|381.16|379.16|381.26|379.26|381.07|379.07|14
1721220900000|2024-07-17 12:55:00|381.2|379.2|381.3|379.3|381.3|379.3|381.17|379.17|12
1721220910000|2024-07-17 12:55:10|381.31|379.31|381.35|379.35|381.35|379.35|381.25|379.25|6
1721220920000|2024-07-17 12:55:20|381.37|379.37|381.53|379.53|381.53|379.53|381.37|379.37|12
1721220930000|2024-07-17 12:55:30|381.56|379.56|381.63|379.63|381.66|379.66|381.56|379.56|10
1721220940000|2024-07-17 12:55:40|381.65|379.65|381.75|379.75|381.75|379.75|381.61|379.61|16
1721220950000|2024-07-17 12:55:50|381.71|379.71|381.72|379.72|381.74|379.74|381.66|379.66|14
1721220960000|2024-07-17 12:56:00|381.71|379.71|381.59|379.59|381.72|379.72|381.57|379.57|16
1721220970000|2024-07-17 12:56:10|381.6|379.6|381.41|379.41|381.6|379.6|381.41|379.41|17
1721220980000|2024-07-17 12:56:20|381.43|379.43|381.48|379.48|381.48|379.48|381.43|379.43|7
1721220990000|2024-07-17 12:56:30|381.47|379.47|381.46|379.46|381.48|379.48|381.37|379.37|18
1721221000000|2024-07-17 12:56:40|381.47|379.47|381.47|379.47|381.5|379.5|381.45|379.45|17
1721221010000|2024-07-17 12:56:50|381.48|379.48|381.48|379.48|381.54|379.54|381.46|379.46|17
1721221020000|2024-07-17 12:57:00|381.46|379.46|381.43|379.43|381.48|379.48|381.43|379.43|9
1721221030000|2024-07-17 12:57:10|381.42|379.42|381.35|379.35|381.42|379.42|381.33|379.33|11
1721221040000|2024-07-17 12:57:20|381.34|379.34|381.56|379.56|381.56|379.56|381.31|379.31|17
1721221050000|2024-07-17 12:57:30|381.54|379.54|381.52|379.52|381.54|379.54|381.44|379.44|17
1721221060000|2024-07-17 12:57:40|381.51|379.51|381.47|379.47|381.53|379.53|381.47|379.47|15
1721221070000|2024-07-17 12:57:50|381.45|379.45|381.51|379.51|381.51|379.51|381.45|379.45|10
1721221080000|2024-07-17 12:58:00|381.5|379.5|381.32|379.32|381.5|379.5|381.32|379.32|11
1721221090000|2024-07-17 12:58:10|381.31|379.31|381.33|379.33|381.34|379.34|381.31|379.31|6
1721221100000|2024-07-17 12:58:20|381.34|379.34|381.34|379.34|381.34|379.34|381.33|379.33|3
1721221110000|2024-07-17 12:58:30|381.43|379.43|381.43|379.43|381.43|379.43|381.41|379.41|5
1721221120000|2024-07-17 12:58:40|381.44|379.44|381.42|379.42|381.44|379.44|381.41|379.41|7
1721221130000|2024-07-17 12:58:50|381.41|379.41|381.48|379.48|381.55|379.55|381.4|379.4|9
1721221140000|2024-07-17 12:59:00|381.47|379.47|381.48|379.48|381.48|379.48|381.43|379.43|4
1721221150000|2024-07-17 12:59:10|381.47|379.47|381.51|379.51|381.51|379.51|381.45|379.45|5
1721221170000|2024-07-17 12:59:30|381.6|379.6|382.06|380.06|382.08|380.08|381.58|379.58|10
1721221180000|2024-07-17 12:59:40|382.05|380.05|381.85|379.85|382.05|380.05|381.51|379.51|15
1721221190000|2024-07-17 12:59:50|381.84|379.84|381.71|379.71|381.85|379.85|381.71|379.71|7
1721221220000|2024-07-17 13:00:20|381.76|379.76|381.81|379.81|381.81|379.81|381.76|379.76|2
1721221240000|2024-07-17 13:00:40|381.84|379.84|381.86|379.86|381.96|379.96|381.82|379.82|12
1721221250000|2024-07-17 13:00:50|381.95|379.95|382.01|380.01|382.01|380.01|381.95|379.95|2
1721221310000|2024-07-17 13:01:50|382.11|380.11|382.1|380.1|382.11|380.11|382.09|380.09|4
1721221320000|2024-07-17 13:02:00|382.12|380.12|382.26|380.26|382.26|380.26|382.12|380.12|4
1721221340000|2024-07-17 13:02:20|382.38|380.38|382.51|380.51|382.51|380.51|382.38|380.38|2
1721221350000|2024-07-17 13:02:30|382.55|380.55|382.6|380.6|382.6|380.6|382.55|380.55|2
1721221360000|2024-07-17 13:02:40|382.69|380.69|382.51|380.51|382.69|380.69|382.51|380.51|15
1721221380000|2024-07-17 13:03:00|382.55|380.55|382.71|380.71|382.71|380.71|382.53|380.53|11
1721221400000|2024-07-17 13:03:20|382.76|380.76|382.76|380.76|382.76|380.76|382.73|380.73|6
1721221410000|2024-07-17 13:03:30|382.77|380.77|382.76|380.76|382.79|380.79|382.71|380.71|20
1721221420000|2024-07-17 13:03:40|382.75|380.75|382.71|380.71|382.83|380.83|382.71|380.71|10
1721221430000|2024-07-17 13:03:50|382.72|380.72|382.74|380.74|382.81|380.81|382.72|380.72|7
1721221440000|2024-07-17 13:04:00|382.76|380.76|382.73|380.73|382.86|380.86|382.73|380.73|13
1721221450000|2024-07-17 13:04:10|382.71|380.71|382.8|380.8|382.8|380.8|382.71|380.71|4
1721221460000|2024-07-17 13:04:20|382.84|380.84|383|381|383|381|382.84|380.84|19
1721221470000|2024-07-17 13:04:30|382.99|380.99|383.01|381.01|383.04|381.04|382.99|380.99|9
1721221490000|2024-07-17 13:04:50|383.11|381.11|383.21|381.21|383.21|381.21|383.11|381.11|2
1721221530000|2024-07-17 13:05:30|383.16|381.16|383.11|381.11|383.16|381.16|383.11|381.11|4
1721221540000|2024-07-17 13:05:40|383.1|381.1|383.09|381.09|383.11|381.11|382.91|380.91|23
1721221550000|2024-07-17 13:05:50|383.16|381.16|383.32|381.32|383.34|381.34|383.15|381.15|18
1721221560000|2024-07-17 13:06:00|383.33|381.33|383.51|381.51|383.51|381.51|383.29|381.29|14
1721221570000|2024-07-17 13:06:10|383.41|381.41|383.19|381.19|383.41|381.41|383.14|381.14|11
1721221580000|2024-07-17 13:06:20|383.22|381.22|383.38|381.38|383.44|381.44|383.22|381.22|14
1721221590000|2024-07-17 13:06:30|383.37|381.37|383.24|381.24|383.37|381.37|383.24|381.24|18
1721221600000|2024-07-17 13:06:40|383.25|381.25|383.4|381.4|383.4|381.4|383.24|381.24|10
1721221610000|2024-07-17 13:06:50|383.38|381.38|383.39|381.39|383.43|381.43|383.36|381.36|14
1721221620000|2024-07-17 13:07:00|383.41|381.41|383.24|381.24|383.41|381.41|383.24|381.24|11
1721221640000|2024-07-17 13:07:20|383.08|381.08|382.92|380.92|383.08|381.08|382.92|380.92|2
1721221650000|2024-07-17 13:07:30|382.91|380.91|382.92|380.92|382.92|380.92|382.91|380.91|2
1721221660000|2024-07-17 13:07:40|382.96|380.96|383.03|381.03|383.05|381.05|382.96|380.96|8
1721221670000|2024-07-17 13:07:50|383.04|381.04|383.26|381.26|383.26|381.26|383.04|381.04|11
1721221680000|2024-07-17 13:08:00|383.28|381.28|383.32|381.32|383.4|381.4|383.23|381.23|9
1721221690000|2024-07-17 13:08:10|383.28|381.28|383.35|381.35|383.36|381.36|383.28|381.28|14
1721221700000|2024-07-17 13:08:20|383.34|381.34|383.1|381.1|383.34|381.34|383.09|381.09|12
1721221710000|2024-07-17 13:08:30|383.08|381.08|382.99|380.99|383.12|381.12|382.99|380.99|18
1721221720000|2024-07-17 13:08:40|383|381|382.99|380.99|383|381|382.91|380.91|9
1721221730000|2024-07-17 13:08:50|383|381|382.87|380.87|383|381|382.87|380.87|14
1721221740000|2024-07-17 13:09:00|382.88|380.88|382.85|380.85|382.96|380.96|382.85|380.85|12
1721221750000|2024-07-17 13:09:10|382.84|380.84|382.84|380.84|382.92|380.92|382.74|380.74|16
1721221760000|2024-07-17 13:09:20|382.85|380.85|382.85|380.85|382.88|380.88|382.75|380.75|19
1721221770000|2024-07-17 13:09:30|382.96|380.96|383.06|381.06|383.06|381.06|382.95|380.95|9
1721221780000|2024-07-17 13:09:40|383.14|381.14|383.03|381.03|383.14|381.14|383.03|381.03|18
1721221790000|2024-07-17 13:09:50|383.04|381.04|383.03|381.03|383.07|381.07|382.97|380.97|11
1721221800000|2024-07-17 13:10:00|383.05|381.05|383.27|381.27|383.27|381.27|383.05|381.05|9
1721221810000|2024-07-17 13:10:10|383.35|381.35|383.31|381.31|383.35|381.35|383.29|381.29|6
1721221820000|2024-07-17 13:10:20|383.3|381.3|383.25|381.25|383.31|381.31|383.16|381.16|11
1721221850000|2024-07-17 13:10:50|383.18|381.18|382.87|380.87|383.18|381.18|382.87|380.87|5
1721221860000|2024-07-17 13:11:00|382.92|380.92|382.87|380.87|382.96|380.96|382.87|380.87|12
1721221870000|2024-07-17 13:11:10|382.88|380.88|382.87|380.87|382.9|380.9|382.8|380.8|9
1721221880000|2024-07-17 13:11:20|382.85|380.85|382.95|380.95|382.96|380.96|382.79|380.79|13
1721221890000|2024-07-17 13:11:30|382.97|380.97|383.11|381.11|383.13|381.13|382.97|380.97|14
1721221900000|2024-07-17 13:11:40|383.13|381.13|383.04|381.04|383.13|381.13|383.04|381.04|6
1721221910000|2024-07-17 13:11:50|383.06|381.06|383.04|381.04|383.06|381.06|383.03|381.03|7
1721221920000|2024-07-17 13:12:00|383.03|381.03|382.79|380.79|383.04|381.04|382.79|380.79|6
1721221930000|2024-07-17 13:12:10|382.76|380.76|382.85|380.85|382.87|380.87|382.72|380.72|14
1721221940000|2024-07-17 13:12:20|382.83|380.83|382.74|380.74|382.83|380.83|382.71|380.71|17
1721221950000|2024-07-17 13:12:30|382.75|380.75|382.72|380.72|382.75|380.75|382.72|380.72|10
1721221960000|2024-07-17 13:12:40|382.71|380.71|382.71|380.71|382.71|380.71|382.71|380.71|1
1721221980000|2024-07-17 13:13:00|382.55|380.55|382.39|380.39|382.6|380.6|382.39|380.39|7
1721221990000|2024-07-17 13:13:10|382.41|380.41|382.6|380.6|382.67|380.67|382.41|380.41|13
1721222000000|2024-07-17 13:13:20|382.59|380.59|382.51|380.51|382.59|380.59|382.51|380.51|4
1721222010000|2024-07-17 13:13:30|382.52|380.52|382.47|380.47|382.52|380.52|382.47|380.47|6
1721222020000|2024-07-17 13:13:40|382.52|380.52|382.53|380.53|382.54|380.54|382.51|380.51|4
1721222030000|2024-07-17 13:13:50|382.52|380.52|382.46|380.46|382.53|380.53|382.46|380.46|7
1721222040000|2024-07-17 13:14:00|382.48|380.48|382.5|380.5|382.54|380.54|382.47|380.47|10
1721222050000|2024-07-17 13:14:10|382.53|380.53|382.52|380.52|382.53|380.53|382.52|380.52|2
1721222060000|2024-07-17 13:14:20|382.51|380.51|382.47|380.47|382.53|380.53|382.47|380.47|7
1721222070000|2024-07-17 13:14:30|382.41|380.41|382.4|380.4|382.47|380.47|382.4|380.4|10
1721222080000|2024-07-17 13:14:40|382.38|380.38|382.32|380.32|382.4|380.4|382.28|380.28|6
1721222090000|2024-07-17 13:14:50|382.3|380.3|382.25|380.25|382.3|380.3|382.22|380.22|7
1721222100000|2024-07-17 13:15:00|382.36|380.36|382.24|380.24|382.37|380.37|382.24|380.24|12
1721222110000|2024-07-17 13:15:10|382.22|380.22|382.38|380.38|382.44|380.44|382.21|380.21|17
1721222120000|2024-07-17 13:15:20|382.42|380.42|382.58|380.58|382.65|380.65|382.42|380.42|12
1721222130000|2024-07-17 13:15:30|382.6|380.6|382.71|380.71|382.71|380.71|382.57|380.57|13
1721222140000|2024-07-17 13:15:40|382.74|380.74|382.83|380.83|382.85|380.85|382.74|380.74|10
1721222150000|2024-07-17 13:15:50|382.84|380.84|382.92|380.92|383.04|381.04|382.84|380.84|20
1721222160000|2024-07-17 13:16:00|382.94|380.94|382.95|380.95|382.97|380.97|382.91|380.91|22
1721222170000|2024-07-17 13:16:10|382.97|380.97|382.78|380.78|382.97|380.97|382.76|380.76|20
1721222180000|2024-07-17 13:16:20|382.76|380.76|382.74|380.74|382.82|380.82|382.74|380.74|13
1721222190000|2024-07-17 13:16:30|382.73|380.73|382.63|380.63|382.75|380.75|382.6|380.6|10
1721222200000|2024-07-17 13:16:40|382.64|380.64|382.52|380.52|382.64|380.64|382.47|380.47|14
1721222210000|2024-07-17 13:16:50|382.51|380.51|382.51|380.51|382.51|380.51|382.45|380.45|12
1721222220000|2024-07-17 13:17:00|382.49|380.49|382.51|380.51|382.56|380.56|382.48|380.48|17
1721222230000|2024-07-17 13:17:10|382.5|380.5|382.34|380.34|382.51|380.51|382.28|380.28|15
1721222240000|2024-07-17 13:17:20|382.36|380.36|382.23|380.23|382.46|380.46|382.23|380.23|14
1721222250000|2024-07-17 13:17:30|382.22|380.22|382.06|380.06|382.24|380.24|382.03|380.03|17
1721222260000|2024-07-17 13:17:40|382.01|380.01|382.01|380.01|382.03|380.03|381.96|379.96|6
1721222270000|2024-07-17 13:17:50|382.04|380.04|382.06|380.06|382.06|380.06|381.99|379.99|11
1721222280000|2024-07-17 13:18:00|382.14|380.14|382.03|380.03|382.16|380.16|382.03|380.03|19
1721222290000|2024-07-17 13:18:10|382.04|380.04|381.98|379.98|382.06|380.06|381.91|379.91|23
1721222300000|2024-07-17 13:18:20|381.96|379.96|381.44|379.44|381.96|379.96|381.34|379.34|15
1721222310000|2024-07-17 13:18:30|381.46|379.46|381.7|379.7|381.7|379.7|381.46|379.46|14
1721222320000|2024-07-17 13:18:40|381.66|379.66|381.46|379.46|381.66|379.66|381.46|379.46|13
1721222330000|2024-07-17 13:18:50|381.48|379.48|381.43|379.43|381.52|379.52|381.42|379.42|8
1721222340000|2024-07-17 13:19:00|381.46|379.46|381.44|379.44|381.51|379.51|381.36|379.36|16
1721222350000|2024-07-17 13:19:10|381.4|379.4|381.35|379.35|381.51|379.51|381.35|379.35|18
1721222360000|2024-07-17 13:19:20|381.37|379.37|381.53|379.53|381.53|379.53|381.37|379.37|11
1721222370000|2024-07-17 13:19:30|381.52|379.52|381.49|379.49|381.53|379.53|381.39|379.39|13
1721222380000|2024-07-17 13:19:40|381.45|379.45|381.46|379.46|381.54|379.54|381.45|379.45|10
1721222390000|2024-07-17 13:19:50|381.47|379.47|381.52|379.52|381.52|379.52|381.46|379.46|10
1721222400000|2024-07-17 13:20:00|381.53|379.53|381.46|379.46|381.53|379.53|381.46|379.46|14
1721222410000|2024-07-17 13:20:10|381.43|379.43|381.3|379.3|381.43|379.43|381.29|379.29|16
1721222420000|2024-07-17 13:20:20|381.32|379.32|381.22|379.22|381.32|379.32|381.14|379.14|21
1721222430000|2024-07-17 13:20:30|381.24|379.24|381.39|379.39|381.39|379.39|381.24|379.24|9
1721222470000|2024-07-17 13:21:10|381.38|379.38|381.35|379.35|381.38|379.38|381.34|379.34|18
1721222480000|2024-07-17 13:21:20|381.36|379.36|381.26|379.26|381.36|379.36|381.26|379.26|16
1721222490000|2024-07-17 13:21:30|381.27|379.27|381.23|379.23|381.27|379.27|381.23|379.23|8
1721222500000|2024-07-17 13:21:40|381.24|379.24|381.14|379.14|381.24|379.24|381.09|379.09|15
1721222510000|2024-07-17 13:21:50|381.13|379.13|381.1|379.1|381.14|379.14|381.1|379.1|15
1721222520000|2024-07-17 13:22:00|381.12|379.12|381.11|379.11|381.15|379.15|381.11|379.11|7
1721222530000|2024-07-17 13:22:10|381.12|379.12|381.16|379.16|381.21|379.21|381.12|379.12|13
1721222540000|2024-07-17 13:22:20|381.19|379.19|381.18|379.18|381.26|379.26|381.16|379.16|24
1721222550000|2024-07-17 13:22:30|381.19|379.19|381.15|379.15|381.19|379.19|381.11|379.11|18
1721222560000|2024-07-17 13:22:40|381.14|379.14|381.12|379.12|381.17|379.17|381.12|379.12|9
1721222570000|2024-07-17 13:22:50|381.14|379.14|381.14|379.14|381.14|379.14|381.13|379.13|5
1721222580000|2024-07-17 13:23:00|381.16|379.16|381.16|379.16|381.23|379.23|381.16|379.16|13
1721222590000|2024-07-17 13:23:10|381.15|379.15|381.01|379.01|381.15|379.15|380.97|378.97|12
1721222600000|2024-07-17 13:23:20|381|379|380.91|378.91|381|379|380.86|378.86|14
1721222610000|2024-07-17 13:23:30|380.9|378.9|380.91|378.91|380.95|378.95|380.85|378.85|9
1721222620000|2024-07-17 13:23:40|380.93|378.93|380.68|378.68|380.93|378.93|380.68|378.68|19
1721222630000|2024-07-17 13:23:50|380.64|378.64|380.64|378.64|380.74|378.74|380.6|378.6|15
1721222640000|2024-07-17 13:24:00|380.65|378.65|380.55|378.55|380.7|378.7|380.55|378.55|22
1721222650000|2024-07-17 13:24:10|380.56|378.56|380.42|378.42|380.57|378.57|380.42|378.42|8
1721222660000|2024-07-17 13:24:20|380.41|378.41|380.12|378.12|380.41|378.41|380.12|378.12|21
1721222670000|2024-07-17 13:24:30|380.11|378.11|380.31|378.31|380.31|378.31|380.1|378.1|15
1721222680000|2024-07-17 13:24:40|380.32|378.32|380.68|378.68|380.84|378.84|380.29|378.29|19
1721222690000|2024-07-17 13:24:50|380.64|378.64|380.64|378.64|380.72|378.72|380.55|378.55|17
1721222700000|2024-07-17 13:25:00|380.66|378.66|380.33|378.33|380.66|378.66|380.32|378.32|17
1721222710000|2024-07-17 13:25:10|380.31|378.31|380.29|378.29|380.33|378.33|380.25|378.25|20
1721222720000|2024-07-17 13:25:20|380.26|378.26|380.3|378.3|380.35|378.35|380.26|378.26|14
1721222730000|2024-07-17 13:25:30|380.29|378.29|380.18|378.18|380.29|378.29|380.18|378.18|14
1721222740000|2024-07-17 13:25:40|380.19|378.19|380.12|378.12|380.22|378.22|380.12|378.12|11
1721222750000|2024-07-17 13:25:50|380.08|378.08|380.16|378.16|380.16|378.16|380.08|378.08|10
1721222760000|2024-07-17 13:26:00|380.15|378.15|380.21|378.21|380.26|378.26|380.13|378.13|13
1721222770000|2024-07-17 13:26:10|380.3|378.3|380.37|378.37|380.43|378.43|380.3|378.3|14
1721222780000|2024-07-17 13:26:20|380.4|378.4|380.49|378.49|380.52|378.52|380.4|378.4|8
1721222790000|2024-07-17 13:26:30|380.5|378.5|380.5|378.5|380.52|378.52|380.45|378.45|17
1721222800000|2024-07-17 13:26:40|380.49|378.49|380.28|378.28|380.49|378.49|380.27|378.27|15
1721222810000|2024-07-17 13:26:50|380.25|378.25|380.12|378.12|380.25|378.25|380.11|378.11|21
1721222820000|2024-07-17 13:27:00|380.13|378.13|380.08|378.08|380.14|378.14|380.01|378.01|20
1721222830000|2024-07-17 13:27:10|380.05|378.05|379.74|377.74|380.08|378.08|379.74|377.74|21
1721222840000|2024-07-17 13:27:20|379.57|377.57|379.1|377.1|379.57|377.57|379.1|377.1|23
1721222850000|2024-07-17 13:27:30|379.09|377.09|379.33|377.33|379.33|377.33|379.09|377.09|32
1721222860000|2024-07-17 13:27:40|379.32|377.32|379.37|377.37|379.41|377.41|379.29|377.29|24
1721222870000|2024-07-17 13:27:50|379.38|377.38|379.53|377.53|379.53|377.53|379.37|377.37|13
1721222880000|2024-07-17 13:28:00|379.54|377.54|379.73|377.73|379.74|377.74|379.54|377.54|22
1721222890000|2024-07-17 13:28:10|379.76|377.76|379.81|377.81|379.95|377.95|379.72|377.72|22
1721222900000|2024-07-17 13:28:20|379.79|377.79|380.09|378.09|380.09|378.09|379.79|377.79|15
1721222910000|2024-07-17 13:28:30|380.1|378.1|380.01|378.01|380.15|378.15|380.01|378.01|13
1721222920000|2024-07-17 13:28:40|380.02|378.02|380.01|378.01|380.21|378.21|379.97|377.97|25
1721222930000|2024-07-17 13:28:50|380.05|378.05|379.97|377.97|380.05|378.05|379.96|377.96|23
1721222940000|2024-07-17 13:29:00|380|378|380.26|378.26|380.26|378.26|380|378|14
1721222950000|2024-07-17 13:29:10|380.28|378.28|380.33|378.33|380.37|378.37|380.27|378.27|25
1721222960000|2024-07-17 13:29:20|380.32|378.32|380.31|378.31|380.34|378.34|380.24|378.24|18
1721222970000|2024-07-17 13:29:30|380.32|378.32|380.05|378.05|380.32|378.32|380.05|378.05|20
1721222980000|2024-07-17 13:29:40|380.01|378.01|380.12|378.12|380.13|378.13|379.97|377.97|17
1721222990000|2024-07-17 13:29:50|380.13|378.13|380.3|378.3|380.3|378.3|380.13|378.13|23
1721223000000|2024-07-17 13:30:00|380.31|378.31|380.19|378.19|380.4|378.4|380.17|378.17|36
1721223010000|2024-07-17 13:30:10|380.18|378.18|379.7|377.7|380.2|378.2|379.69|377.69|27
1721223020000|2024-07-17 13:30:20|379.72|377.72|379.47|377.47|379.72|377.72|379.4|377.4|30
1721223030000|2024-07-17 13:30:30|379.49|377.49|379.86|377.86|379.9|377.9|379.49|377.49|28
1721223040000|2024-07-17 13:30:40|379.84|377.84|380.1|378.1|380.1|378.1|379.81|377.81|27
1721223050000|2024-07-17 13:30:50|380.23|378.23|380.43|378.43|380.43|378.43|380.23|378.23|12
1721223060000|2024-07-17 13:31:00|380.42|378.42|380.49|378.49|380.68|378.68|380.4|378.4|24
1721223070000|2024-07-17 13:31:10|380.51|378.51|380.55|378.55|380.6|378.6|380.38|378.38|29
1721223080000|2024-07-17 13:31:20|380.56|378.56|380.71|378.71|380.87|378.87|380.55|378.55|24
1721223090000|2024-07-17 13:31:30|380.72|378.72|380.7|378.7|380.72|378.72|380.6|378.6|19
1721223100000|2024-07-17 13:31:40|380.69|378.69|380.75|378.75|380.78|378.78|380.65|378.65|19
1721223110000|2024-07-17 13:31:50|380.71|378.71|380.74|378.74|380.78|378.78|380.56|378.56|27
1721223120000|2024-07-17 13:32:00|380.75|378.75|380.39|378.39|380.75|378.75|380.39|378.39|24
1721223130000|2024-07-17 13:32:10|380.41|378.41|380.1|378.1|380.52|378.52|380.1|378.1|18
1721223140000|2024-07-17 13:32:20|380.04|378.04|379.94|377.94|380.18|378.18|379.91|377.91|29
1721223150000|2024-07-17 13:32:30|379.95|377.95|380|378|380.14|378.14|379.82|377.82|31
1721223160000|2024-07-17 13:32:40|379.98|377.98|379.51|377.51|379.98|377.98|379.51|377.51|27
1721223170000|2024-07-17 13:32:50|379.46|377.46|379.62|377.62|379.66|377.66|379.36|377.36|20
1721223180000|2024-07-17 13:33:00|379.63|377.63|379.9|377.9|379.9|377.9|379.57|377.57|29
1721223190000|2024-07-17 13:33:10|380|378|380.24|378.24|380.26|378.26|379.83|377.83|28
1721223200000|2024-07-17 13:33:20|380.22|378.22|380.29|378.29|380.35|378.35|380.14|378.14|28
1721223210000|2024-07-17 13:33:30|380.28|378.28|380.34|378.34|380.42|378.42|380.11|378.11|28
1721223220000|2024-07-17 13:33:40|380.36|378.36|380.41|378.41|380.42|378.42|380.29|378.29|25
1721223230000|2024-07-17 13:33:50|380.4|378.4|380.44|378.44|380.44|378.44|380.38|378.38|6
1721223240000|2024-07-17 13:34:00|380.45|378.45|380.44|378.44|380.45|378.45|380.44|378.44|2
1721223250000|2024-07-17 13:34:10|380.45|378.45|380.86|378.86|380.86|378.86|380.45|378.45|10
1721223260000|2024-07-17 13:34:20|380.83|378.83|380.97|378.97|380.98|378.98|380.82|378.82|13
1721223270000|2024-07-17 13:34:30|380.98|378.98|381.32|379.32|381.35|379.35|380.95|378.95|22
1721223280000|2024-07-17 13:34:40|381.34|379.34|381.31|379.31|381.37|379.37|381.31|379.31|22
1721223290000|2024-07-17 13:34:50|381.34|379.34|381.19|379.19|381.36|379.36|381.17|379.17|17
1721223300000|2024-07-17 13:35:00|381.2|379.2|381.38|379.38|381.38|379.38|381.18|379.18|14
1721223310000|2024-07-17 13:35:10|381.39|379.39|381.7|379.7|381.7|379.7|381.39|379.39|5
1721223320000|2024-07-17 13:35:20|381.76|379.76|381.68|379.68|381.92|379.92|381.51|379.51|33
1721223330000|2024-07-17 13:35:30|381.64|379.64|381.57|379.57|381.68|379.68|381.52|379.52|30
1721223340000|2024-07-17 13:35:40|381.55|379.55|381.61|379.61|381.61|379.61|381.52|379.52|19
1721223350000|2024-07-17 13:35:50|381.62|379.62|381.61|379.61|381.69|379.69|381.5|379.5|16
1721223360000|2024-07-17 13:36:00|381.66|379.66|381.64|379.64|381.77|379.77|381.59|379.59|29
1721223370000|2024-07-17 13:36:10|381.62|379.62|381.66|379.66|381.67|379.67|381.39|379.39|22
1721223380000|2024-07-17 13:36:20|381.67|379.67|381.82|379.82|381.88|379.88|381.61|379.61|29
1721223390000|2024-07-17 13:36:30|381.81|379.81|381.6|379.6|381.81|379.81|381.59|379.59|31
1721223400000|2024-07-17 13:36:40|381.59|379.59|381.62|379.62|381.64|379.64|381.51|379.51|22
1721223410000|2024-07-17 13:36:50|381.63|379.63|381.56|379.56|381.63|379.63|381.56|379.56|17
1721223420000|2024-07-17 13:37:00|381.48|379.48|381.6|379.6|381.62|379.62|381.42|379.42|32
1721223430000|2024-07-17 13:37:10|381.59|379.59|381.39|379.39|381.61|379.61|381.38|379.38|22
1721223440000|2024-07-17 13:37:20|381.38|379.38|381.52|379.52|381.62|379.62|381.29|379.29|29
1721223450000|2024-07-17 13:37:30|381.51|379.51|381.67|379.67|381.67|379.67|381.26|379.26|27
1721223460000|2024-07-17 13:37:40|381.68|379.68|382.23|380.23|382.49|380.49|381.67|379.67|26
1721223470000|2024-07-17 13:37:50|382.32|380.32|382.29|380.29|382.33|380.33|382.28|380.28|21
1721223480000|2024-07-17 13:38:00|382.28|380.28|382.08|380.08|382.28|380.28|382.03|380.03|24
1721223490000|2024-07-17 13:38:10|382.05|380.05|382.26|380.26|382.28|380.28|382.05|380.05|30
1721223500000|2024-07-17 13:38:20|382.25|380.25|382.53|380.53|382.54|380.54|382.18|380.18|26
1721223510000|2024-07-17 13:38:30|382.52|380.52|382.47|380.47|382.69|380.69|382.46|380.46|26
1721223520000|2024-07-17 13:38:40|382.41|380.41|382.33|380.33|382.43|380.43|382.27|380.27|25
1721223530000|2024-07-17 13:38:50|382.31|380.31|382.19|380.19|382.31|380.31|382.11|380.11|15
1721223540000|2024-07-17 13:39:00|382.2|380.2|382.51|380.51|382.54|380.54|382.15|380.15|25
1721223550000|2024-07-17 13:39:10|382.6|380.6|382.62|380.62|382.82|380.82|382.59|380.59|21
1721223560000|2024-07-17 13:39:20|382.61|380.61|382.6|380.6|382.74|380.74|382.6|380.6|20
1721223570000|2024-07-17 13:39:30|382.59|380.59|382.8|380.8|382.8|380.8|382.58|380.58|10
1721223580000|2024-07-17 13:39:40|382.7|380.7|382.68|380.68|382.73|380.73|382.64|380.64|16
1721223590000|2024-07-17 13:39:50|382.67|380.67|382.58|380.58|382.67|380.67|382.57|380.57|11
1721223600000|2024-07-17 13:40:00|382.57|380.57|382.37|380.37|382.58|380.58|382.34|380.34|15
1721223610000|2024-07-17 13:40:10|382.33|380.33|382.48|380.48|382.58|380.58|382.33|380.33|16
1721223620000|2024-07-17 13:40:20|382.47|380.47|382.47|380.47|382.47|380.47|382.34|380.34|16
1721223630000|2024-07-17 13:40:30|382.49|380.49|382.67|380.67|382.72|380.72|382.49|380.49|24
1721223640000|2024-07-17 13:40:40|382.68|380.68|382.58|380.58|382.72|380.72|382.58|380.58|23
1721223650000|2024-07-17 13:40:50|382.59|380.59|382.71|380.71|382.71|380.71|382.56|380.56|20
1721223660000|2024-07-17 13:41:00|382.7|380.7|382.54|380.54|382.74|380.74|382.52|380.52|22
1721223670000|2024-07-17 13:41:10|382.53|380.53|382.29|380.29|382.53|380.53|382.28|380.28|23
1721223680000|2024-07-17 13:41:20|382.28|380.28|382.25|380.25|382.31|380.31|382.1|380.1|23
1721223690000|2024-07-17 13:41:30|382.24|380.24|382.04|380.04|382.27|380.27|382.03|380.03|22
1721223700000|2024-07-17 13:41:40|382.03|380.03|381.88|379.88|382.03|380.03|381.8|379.8|11
1721223710000|2024-07-17 13:41:50|381.87|379.87|382.01|380.01|382.01|380.01|381.78|379.78|21
1721223720000|2024-07-17 13:42:00|381.99|379.99|381.86|379.86|382.01|380.01|381.78|379.78|31
1721223730000|2024-07-17 13:42:10|381.81|379.81|381.77|379.77|381.83|379.83|381.77|379.77|21
1721223740000|2024-07-17 13:42:20|381.79|379.79|381.93|379.93|381.99|379.99|381.79|379.79|11
1721223750000|2024-07-17 13:42:30|381.92|379.92|381.78|379.78|381.92|379.92|381.78|379.78|4
1721223760000|2024-07-17 13:42:40|381.64|379.64|381.06|379.06|381.64|379.64|381.01|379.01|18
1721223770000|2024-07-17 13:42:50|381.11|379.11|381.54|379.54|381.56|379.56|381.08|379.08|31
1721223780000|2024-07-17 13:43:00|381.47|379.47|381.57|379.57|381.63|379.63|381.44|379.44|24
1721223790000|2024-07-17 13:43:10|381.55|379.55|381.25|379.25|381.56|379.56|381.21|379.21|22
1721223800000|2024-07-17 13:43:20|381.24|379.24|381.02|379.02|381.25|379.25|381.01|379.01|25
1721223810000|2024-07-17 13:43:30|381.01|379.01|380.9|378.9|381.01|379.01|380.89|378.89|15
1721174400000|2024-07-17 00:00:00|388.26|386.26|388.19|386.19|388.26|386.26|388.19|386.19|3
1721174410000|2024-07-17 00:00:10|388.22|386.22|388.27|386.27|388.42|386.42|388.22|386.22|16
1721174420000|2024-07-17 00:00:20|388.3|386.3|388.22|386.22|388.32|386.32|388.22|386.22|8
1721174430000|2024-07-17 00:00:30|388.27|386.27|388.3|386.3|388.36|386.36|388.24|386.24|11
1721174440000|2024-07-17 00:00:40|388.32|386.32|388.04|386.04|388.32|386.32|388.04|386.04|20
1721174450000|2024-07-17 00:00:50|388.05|386.05|387.96|385.96|388.08|386.08|387.95|385.95|14
1721174460000|2024-07-17 00:01:00|387.95|385.95|387.88|385.88|387.95|385.95|387.87|385.87|9
1721174470000|2024-07-17 00:01:10|387.87|385.87|387.92|385.92|387.93|385.93|387.87|385.87|8
1721174480000|2024-07-17 00:01:20|387.91|385.91|387.87|385.87|387.91|385.91|387.86|385.86|13
1721174490000|2024-07-17 00:01:30|387.86|385.86|387.77|385.77|387.91|385.91|387.73|385.73|18
1721174500000|2024-07-17 00:01:40|387.76|385.76|387.65|385.65|387.76|385.76|387.65|385.65|18
1721174510000|2024-07-17 00:01:50|387.64|385.64|387.78|385.78|387.78|385.78|387.61|385.61|17
1721174520000|2024-07-17 00:02:00|387.79|385.79|387.87|385.87|387.95|385.95|387.79|385.79|16
1721174530000|2024-07-17 00:02:10|387.89|385.89|387.72|385.72|387.9|385.9|387.72|385.72|19
1721174540000|2024-07-17 00:02:20|387.77|385.77|387.72|385.72|387.82|385.82|387.72|385.72|15
1721174550000|2024-07-17 00:02:30|387.71|385.71|387.84|385.84|387.84|385.84|387.67|385.67|13
1721174560000|2024-07-17 00:02:40|387.82|385.82|387.75|385.75|387.83|385.83|387.75|385.75|18
1721174570000|2024-07-17 00:02:50|387.77|385.77|387.77|385.77|387.78|385.78|387.71|385.71|15
1721174580000|2024-07-17 00:03:00|387.79|385.79|388.06|386.06|388.06|386.06|387.79|385.79|11
1721174590000|2024-07-17 00:03:10|388.09|386.09|388.19|386.19|388.27|386.27|388.09|386.09|19
1721174600000|2024-07-17 00:03:20|388.18|386.18|388.36|386.36|388.4|386.4|388.18|386.18|21
1721174610000|2024-07-17 00:03:30|388.35|386.35|388.16|386.16|388.35|386.35|388.13|386.13|22
1721174620000|2024-07-17 00:03:40|388.17|386.17|388.41|386.41|388.41|386.41|388.17|386.17|17
1721174630000|2024-07-17 00:03:50|388.38|386.38|388.32|386.32|388.38|386.38|388.31|386.31|16
1721174640000|2024-07-17 00:04:00|388.33|386.33|388.39|386.39|388.39|386.39|388.24|386.24|22
1721174650000|2024-07-17 00:04:10|388.32|386.32|388.53|386.53|388.53|386.53|388.29|386.29|14
1721174660000|2024-07-17 00:04:20|388.55|386.55|388.76|386.76|388.76|386.76|388.53|386.53|18
1721174670000|2024-07-17 00:04:30|388.77|386.77|388.77|386.77|388.77|386.77|388.77|386.77|1
1721174710000|2024-07-17 00:05:10|388.79|386.79|389.03|387.03|389.03|387.03|388.79|386.79|2
1721174720000|2024-07-17 00:05:20|389.04|387.04|389.09|387.09|389.09|387.09|389.03|387.03|5
1721174730000|2024-07-17 00:05:30|389.1|387.1|389.53|387.53|389.53|387.53|389.1|387.1|12
1721174740000|2024-07-17 00:05:40|389.56|387.56|389.67|387.67|389.68|387.68|389.55|387.55|20
1721174750000|2024-07-17 00:05:50|389.66|387.66|389.76|387.76|389.81|387.81|389.66|387.66|17
1721174760000|2024-07-17 00:06:00|389.73|387.73|389.63|387.63|389.76|387.76|389.63|387.63|20
1721174770000|2024-07-17 00:06:10|389.66|387.66|389.83|387.83|389.84|387.84|389.66|387.66|9
1721174780000|2024-07-17 00:06:20|389.85|387.85|389.7|387.7|389.85|387.85|389.65|387.65|25
1721174790000|2024-07-17 00:06:30|389.69|387.69|389.87|387.87|389.88|387.88|389.69|387.69|16
1721174800000|2024-07-17 00:06:40|389.88|387.88|389.94|387.94|389.97|387.97|389.88|387.88|14
1721174810000|2024-07-17 00:06:50|389.91|387.91|389.97|387.97|389.97|387.97|389.91|387.91|12
1721174820000|2024-07-17 00:07:00|389.99|387.99|389.98|387.98|390.04|388.04|389.93|387.93|13
1721174830000|2024-07-17 00:07:10|389.95|387.95|389.91|387.91|389.95|387.95|389.9|387.9|18
1721174840000|2024-07-17 00:07:20|389.96|387.96|390.04|388.04|390.04|388.04|389.96|387.96|24
1721174850000|2024-07-17 00:07:30|390.05|388.05|390.12|388.12|390.44|388.44|390.05|388.05|22
1721174860000|2024-07-17 00:07:40|390.11|388.11|390.03|388.03|390.11|388.11|389.92|387.92|20
1721174870000|2024-07-17 00:07:50|390.1|388.1|389.92|387.92|390.1|388.1|389.85|387.85|23
1721174880000|2024-07-17 00:08:00|389.93|387.93|389.81|387.81|389.93|387.93|389.68|387.68|27
1721174890000|2024-07-17 00:08:10|389.85|387.85|389.94|387.94|390.02|388.02|389.85|387.85|21
1721174900000|2024-07-17 00:08:20|389.93|387.93|390.07|388.07|390.07|388.07|389.92|387.92|17
1721174910000|2024-07-17 00:08:30|390.1|388.1|390.2|388.2|390.2|388.2|390.09|388.09|22
1721174920000|2024-07-17 00:08:40|390.18|388.18|390.14|388.14|390.22|388.22|390.11|388.11|15
1721174930000|2024-07-17 00:08:50|390.12|388.12|390.01|388.01|390.15|388.15|390.01|388.01|14
1721174940000|2024-07-17 00:09:00|390|388|389.86|387.86|390|388|389.85|387.85|24
1721174950000|2024-07-17 00:09:10|389.87|387.87|390.14|388.14|390.19|388.19|389.87|387.87|26
1721174960000|2024-07-17 00:09:20|390.11|388.11|390.17|388.17|390.17|388.17|390.06|388.06|31
1721174970000|2024-07-17 00:09:30|390.18|388.18|390.2|388.2|390.23|388.23|390.17|388.17|21
1721174980000|2024-07-17 00:09:40|390.19|388.19|390.17|388.17|390.21|388.21|390.12|388.12|19
1721174990000|2024-07-17 00:09:50|390.2|388.2|390.37|388.37|390.37|388.37|390.18|388.18|14
1721175000000|2024-07-17 00:10:00|390.38|388.38|390.34|388.34|390.47|388.47|390.32|388.32|26
1721175010000|2024-07-17 00:10:10|390.33|388.33|390.33|388.33|390.36|388.36|390.17|388.17|22
1721175020000|2024-07-17 00:10:20|390.36|388.36|390.3|388.3|390.44|388.44|390.3|388.3|22
1721175030000|2024-07-17 00:10:30|390.29|388.29|390.27|388.27|390.34|388.34|390.25|388.25|22
1721175040000|2024-07-17 00:10:40|390.26|388.26|390.1|388.1|390.28|388.28|390.09|388.09|20
1721175050000|2024-07-17 00:10:50|390.09|388.09|389.83|387.83|390.1|388.1|389.81|387.81|18
1721175060000|2024-07-17 00:11:00|389.85|387.85|390.1|388.1|390.18|388.18|389.85|387.85|20
1721175070000|2024-07-17 00:11:10|390.12|388.12|389.69|387.69|390.12|388.12|389.66|387.66|23
1721175080000|2024-07-17 00:11:20|389.68|387.68|389.38|387.38|389.68|387.68|389.38|387.38|26
1721175090000|2024-07-17 00:11:30|389.39|387.39|389.48|387.48|389.48|387.48|389.31|387.31|22
1721175100000|2024-07-17 00:11:40|389.45|387.45|389.63|387.63|389.63|387.63|389.45|387.45|7
1721175110000|2024-07-17 00:11:50|389.61|387.61|389.63|387.63|389.63|387.63|389.61|387.61|3
1721175120000|2024-07-17 00:12:00|389.62|387.62|389.63|387.63|389.63|387.63|389.57|387.57|15
1721175130000|2024-07-17 00:12:10|389.66|387.66|389.89|387.89|389.9|387.9|389.66|387.66|12
1721175140000|2024-07-17 00:12:20|389.88|387.88|389.88|387.88|389.89|387.89|389.83|387.83|25
1721175150000|2024-07-17 00:12:30|389.87|387.87|389.76|387.76|389.87|387.87|389.76|387.76|7
1721175160000|2024-07-17 00:12:40|389.78|387.78|389.67|387.67|389.83|387.83|389.66|387.66|18
1721175170000|2024-07-17 00:12:50|389.66|387.66|389.7|387.7|389.7|387.7|389.66|387.66|3
1721175180000|2024-07-17 00:13:00|389.84|387.84|389.93|387.93|389.98|387.98|389.84|387.84|17
1721175190000|2024-07-17 00:13:10|389.91|387.91|390.08|388.08|390.09|388.09|389.9|387.9|19
1721175200000|2024-07-17 00:13:20|390|388|389.85|387.85|390.02|388.02|389.85|387.85|19
1721175210000|2024-07-17 00:13:30|389.86|387.86|390|388|390|388|389.83|387.83|18
1721175220000|2024-07-17 00:13:40|389.99|387.99|390|388|390|388|389.98|387.98|6
1721175230000|2024-07-17 00:13:50|389.96|387.96|390|388|390|388|389.96|387.96|4
1721175240000|2024-07-17 00:14:00|390.12|388.12|390.13|388.13|390.13|388.13|390.07|388.07|7
1721175250000|2024-07-17 00:14:10|390.14|388.14|390.15|388.15|390.15|388.15|390.12|388.12|10
1721175260000|2024-07-17 00:14:20|390.13|388.13|390.21|388.21|390.22|388.22|390.13|388.13|9
1721175270000|2024-07-17 00:14:30|390.17|388.17|390.33|388.33|390.35|388.35|390.17|388.17|16
1721175280000|2024-07-17 00:14:40|390.34|388.34|390.06|388.06|390.34|388.34|390.04|388.04|16
1721175290000|2024-07-17 00:14:50|390.08|388.08|390.08|388.08|390.09|388.09|390.04|388.04|15
1721175300000|2024-07-17 00:15:00|390.09|388.09|390.09|388.09|390.18|388.18|390.09|388.09|20
1721175310000|2024-07-17 00:15:10|390.1|388.1|389.63|387.63|390.11|388.11|389.63|387.63|26
1721175320000|2024-07-17 00:15:20|389.62|387.62|389.64|387.64|389.64|387.64|389.51|387.51|21
1721175330000|2024-07-17 00:15:30|389.61|387.61|389.45|387.45|389.62|387.62|389.45|387.45|17
1721175340000|2024-07-17 00:15:40|389.48|387.48|389.35|387.35|389.48|387.48|389.35|387.35|9
1721175350000|2024-07-17 00:15:50|389.34|387.34|389.28|387.28|389.42|387.42|389.24|387.24|15
1721175360000|2024-07-17 00:16:00|389.26|387.26|389.36|387.36|389.4|387.4|389.22|387.22|19
1721175370000|2024-07-17 00:16:10|389.37|387.37|389.48|387.48|389.48|387.48|389.37|387.37|9
1721175390000|2024-07-17 00:16:30|389.51|387.51|389.74|387.74|389.74|387.74|389.51|387.51|8
1721175400000|2024-07-17 00:16:40|389.77|387.77|390.04|388.04|390.04|388.04|389.77|387.77|16
1721175410000|2024-07-17 00:16:50|390.06|388.06|390.04|388.04|390.06|388.06|389.98|387.98|21
1721175420000|2024-07-17 00:17:00|390|388|389.92|387.92|390.05|388.05|389.87|387.87|21
1721175430000|2024-07-17 00:17:10|389.94|387.94|389.84|387.84|389.94|387.94|389.84|387.84|21
1721175440000|2024-07-17 00:17:20|389.85|387.85|390.12|388.12|390.15|388.15|389.84|387.84|20
1721175450000|2024-07-17 00:17:30|390.14|388.14|390.04|388.04|390.17|388.17|390.04|388.04|23
1721175460000|2024-07-17 00:17:40|390.1|388.1|389.84|387.84|390.1|388.1|389.82|387.82|22
1721175470000|2024-07-17 00:17:50|389.85|387.85|389.77|387.77|389.95|387.95|389.76|387.76|22
1721175480000|2024-07-17 00:18:00|389.76|387.76|389.68|387.68|389.76|387.76|389.61|387.61|17
1721175490000|2024-07-17 00:18:10|389.82|387.82|389.92|387.92|389.93|387.93|389.81|387.81|10
1721175500000|2024-07-17 00:18:20|389.9|387.9|389.75|387.75|389.93|387.93|389.75|387.75|18
1721175510000|2024-07-17 00:18:30|389.76|387.76|389.73|387.73|389.8|387.8|389.7|387.7|14
1721175520000|2024-07-17 00:18:40|389.75|387.75|389.76|387.76|389.77|387.77|389.67|387.67|16
1721175530000|2024-07-17 00:18:50|389.75|387.75|389.74|387.74|389.78|387.78|389.72|387.72|21
1721175540000|2024-07-17 00:19:00|389.75|387.75|389.65|387.65|389.75|387.75|389.63|387.63|18
1721175550000|2024-07-17 00:19:10|389.64|387.64|389.69|387.69|389.69|387.69|389.63|387.63|18
1721175560000|2024-07-17 00:19:20|389.67|387.67|389.84|387.84|389.9|387.9|389.66|387.66|17
1721175570000|2024-07-17 00:19:30|389.85|387.85|390.11|388.11|390.16|388.16|389.85|387.85|19
1721175580000|2024-07-17 00:19:40|390.06|388.06|390.18|388.18|390.3|388.3|390.06|388.06|23
1721175590000|2024-07-17 00:19:50|390.17|388.17|390.1|388.1|390.19|388.19|390.1|388.1|19
1721175600000|2024-07-17 00:20:00|390.09|388.09|389.94|387.94|390.1|388.1|389.93|387.93|13
1721175610000|2024-07-17 00:20:10|389.95|387.95|389.84|387.84|389.98|387.98|389.84|387.84|19
1721175620000|2024-07-17 00:20:20|389.86|387.86|389.86|387.86|389.9|387.9|389.83|387.83|17
1721175630000|2024-07-17 00:20:30|389.87|387.87|389.77|387.77|389.87|387.87|389.74|387.74|18
1721175640000|2024-07-17 00:20:40|389.75|387.75|389.76|387.76|389.79|387.79|389.74|387.74|22
1721175650000|2024-07-17 00:20:50|389.77|387.77|389.7|387.7|389.77|387.77|389.68|387.68|13
1721175660000|2024-07-17 00:21:00|389.68|387.68|389.67|387.67|389.69|387.69|389.67|387.67|8
1721175670000|2024-07-17 00:21:10|389.66|387.66|389.65|387.65|389.69|387.69|389.65|387.65|12
1721175680000|2024-07-17 00:21:20|389.64|387.64|389.56|387.56|389.64|387.64|389.56|387.56|5
1721175690000|2024-07-17 00:21:30|389.55|387.55|389.56|387.56|389.58|387.58|389.55|387.55|13
1721175700000|2024-07-17 00:21:40|389.57|387.57|389.67|387.67|389.69|387.69|389.57|387.57|11
1721175710000|2024-07-17 00:21:50|389.65|387.65|389.64|387.64|389.66|387.66|389.64|387.64|12
1721175720000|2024-07-17 00:22:00|389.65|387.65|389.69|387.69|389.69|387.69|389.63|387.63|13
1721175730000|2024-07-17 00:22:10|389.68|387.68|389.83|387.83|389.85|387.85|389.68|387.68|20
1721175740000|2024-07-17 00:22:20|389.84|387.84|389.9|387.9|389.91|387.91|389.84|387.84|19
1721175750000|2024-07-17 00:22:30|389.89|387.89|389.94|387.94|389.94|387.94|389.88|387.88|6
1721175760000|2024-07-17 00:22:40|390.03|388.03|389.94|387.94|390.11|388.11|389.94|387.94|22
1721175770000|2024-07-17 00:22:50|389.98|387.98|389.95|387.95|389.98|387.98|389.91|387.91|22
1721175780000|2024-07-17 00:23:00|389.97|387.97|389.95|387.95|389.97|387.97|389.92|387.92|16
1721175790000|2024-07-17 00:23:10|389.96|387.96|389.98|387.98|390.02|388.02|389.96|387.96|19
1721175800000|2024-07-17 00:23:20|390|388|390.02|388.02|390.03|388.03|389.88|387.88|26
1721175810000|2024-07-17 00:23:30|389.96|387.96|389.86|387.86|389.96|387.96|389.86|387.86|4
1721175820000|2024-07-17 00:23:40|389.85|387.85|389.65|387.65|389.85|387.85|389.65|387.65|9
1721175830000|2024-07-17 00:23:50|389.59|387.59|389.55|387.55|389.59|387.59|389.48|387.48|6
1721175840000|2024-07-17 00:24:00|389.56|387.56|389.5|387.5|389.57|387.57|389.5|387.5|8
1721175850000|2024-07-17 00:24:10|389.53|387.53|389.38|387.38|389.53|387.53|389.38|387.38|8
1721175860000|2024-07-17 00:24:20|389.36|387.36|389.36|387.36|389.36|387.36|389.36|387.36|1
1721175870000|2024-07-17 00:24:30|389.33|387.33|389.2|387.2|389.36|387.36|389.19|387.19|11
1721175880000|2024-07-17 00:24:40|389.21|387.21|389.13|387.13|389.21|387.21|389.13|387.13|13
1721175890000|2024-07-17 00:24:50|389.14|387.14|389.1|387.1|389.14|387.14|389.05|387.05|14
1721175910000|2024-07-17 00:25:10|389.15|387.15|389.35|387.35|389.35|387.35|389.15|387.15|12
1721175920000|2024-07-17 00:25:20|389.31|387.31|389.29|387.29|389.32|387.32|389.26|387.26|14
1721175930000|2024-07-17 00:25:30|389.28|387.28|389.11|387.11|389.28|387.28|389.06|387.06|19
1721175940000|2024-07-17 00:25:40|389.13|387.13|389.09|387.09|389.13|387.13|389.05|387.05|20
1721175950000|2024-07-17 00:25:50|389.1|387.1|389.04|387.04|389.1|387.1|389.04|387.04|9
1721175960000|2024-07-17 00:26:00|389.05|387.05|389.2|387.2|389.2|387.2|389.04|387.04|10
1721175970000|2024-07-17 00:26:10|389.22|387.22|389.17|387.17|389.22|387.22|389.13|387.13|16
1721175980000|2024-07-17 00:26:20|389.11|387.11|389.13|387.13|389.17|387.17|389.11|387.11|10
1721175990000|2024-07-17 00:26:30|389.14|387.14|389.03|387.03|389.14|387.14|389.03|387.03|11
1721176000000|2024-07-17 00:26:40|389.04|387.04|389.04|387.04|389.1|387.1|389.04|387.04|13
1721176010000|2024-07-17 00:26:50|389.03|387.03|389.03|387.03|389.03|387.03|388.98|386.98|10
1721176020000|2024-07-17 00:27:00|389.02|387.02|389.17|387.17|389.17|387.17|389.02|387.02|4
1721176030000|2024-07-17 00:27:10|389.19|387.19|389.19|387.19|389.19|387.19|389.17|387.17|3
1721176040000|2024-07-17 00:27:20|389.17|387.17|389.07|387.07|389.18|387.18|389.06|387.06|15
1721176050000|2024-07-17 00:27:30|389.08|387.08|389.04|387.04|389.08|387.08|389.02|387.02|7
1721176080000|2024-07-17 00:28:00|389.02|387.02|388.82|386.82|389.03|387.03|388.82|386.82|14
1721176090000|2024-07-17 00:28:10|388.8|386.8|388.67|386.67|388.8|386.8|388.66|386.66|17
1721176100000|2024-07-17 00:28:20|388.69|386.69|388.61|386.61|388.7|386.7|388.61|386.61|16
1721176110000|2024-07-17 00:28:30|388.6|386.6|388.54|386.54|388.6|386.6|388.52|386.52|14
1721176120000|2024-07-17 00:28:40|388.53|386.53|388.48|386.48|388.54|386.54|388.4|386.4|8
1721176130000|2024-07-17 00:28:50|388.47|386.47|388.48|386.48|388.48|386.48|388.42|386.42|13
1721176140000|2024-07-17 00:29:00|388.47|386.47|388.32|386.32|388.48|386.48|388.31|386.31|14
1721176150000|2024-07-17 00:29:10|388.4|386.4|388.51|386.51|388.55|386.55|388.4|386.4|10
1721176160000|2024-07-17 00:29:20|388.54|386.54|388.57|386.57|388.62|386.62|388.54|386.54|12
1721176170000|2024-07-17 00:29:30|388.58|386.58|388.35|386.35|388.62|386.62|388.35|386.35|14
1721176180000|2024-07-17 00:29:40|388.36|386.36|388.3|386.3|388.42|386.42|388.3|386.3|19
1721176190000|2024-07-17 00:29:50|388.29|386.29|388.27|386.27|388.32|386.32|388.26|386.26|15
1721176200000|2024-07-17 00:30:00|388.28|386.28|388.32|386.32|388.32|386.32|388.28|386.28|4
1721176230000|2024-07-17 00:30:30|388.36|386.36|388.36|386.36|388.36|386.36|388.36|386.36|1
1721176240000|2024-07-17 00:30:40|388.34|386.34|388.36|386.36|388.36|386.36|388.3|386.3|6
1721176250000|2024-07-17 00:30:50|388.34|386.34|388.24|386.24|388.36|386.36|388.13|386.13|21
1721176260000|2024-07-17 00:31:00|388.29|386.29|388.51|386.51|388.51|386.51|388.29|386.29|6
1721176270000|2024-07-17 00:31:10|388.59|386.59|388.65|386.65|388.65|386.65|388.58|386.58|10
1721176280000|2024-07-17 00:31:20|388.67|386.67|388.81|386.81|388.89|386.89|388.67|386.67|12
1721176290000|2024-07-17 00:31:30|388.77|386.77|388.77|386.77|388.77|386.77|388.72|386.72|7
1721176340000|2024-07-17 00:32:20|389.01|387.01|389.16|387.16|389.16|387.16|388.96|386.96|9
1721176350000|2024-07-17 00:32:30|389.1|387.1|388.95|386.95|389.16|387.16|388.95|386.95|17
1721176360000|2024-07-17 00:32:40|388.93|386.93|388.87|386.87|388.96|386.96|388.87|386.87|25
1721176370000|2024-07-17 00:32:50|388.89|386.89|388.81|386.81|388.89|386.89|388.78|386.78|20
1721176380000|2024-07-17 00:33:00|388.82|386.82|388.54|386.54|388.91|386.91|388.54|386.54|24
1721176390000|2024-07-17 00:33:10|388.55|386.55|388.17|386.17|388.55|386.55|388.17|386.17|22
1721176400000|2024-07-17 00:33:20|388.16|386.16|388.25|386.25|388.32|386.32|388.12|386.12|21
1721176410000|2024-07-17 00:33:30|388.26|386.26|388.28|386.28|388.3|386.3|388.25|386.25|23
1721176420000|2024-07-17 00:33:40|388.31|386.31|388.27|386.27|388.34|386.34|388.26|386.26|12
1721176430000|2024-07-17 00:33:50|388.28|386.28|388.27|386.27|388.28|386.28|388.23|386.23|17
1721176440000|2024-07-17 00:34:00|388.28|386.28|388.27|386.27|388.31|386.31|388.25|386.25|27
1721176450000|2024-07-17 00:34:10|388.3|386.3|388.5|386.5|388.5|386.5|388.28|386.28|18
1721176460000|2024-07-17 00:34:20|388.54|386.54|388.5|386.5|388.54|386.54|388.49|386.49|5
1721176470000|2024-07-17 00:34:30|388.49|386.49|388.39|386.39|388.49|386.49|388.39|386.39|12
1721176480000|2024-07-17 00:34:40|388.4|386.4|388.36|386.36|388.4|386.4|388.35|386.35|12
1721176490000|2024-07-17 00:34:50|388.37|386.37|388.27|386.27|388.37|386.37|388.23|386.23|17
1721176500000|2024-07-17 00:35:00|388.25|386.25|388.27|386.27|388.29|386.29|388.25|386.25|18
1721176510000|2024-07-17 00:35:10|388.28|386.28|388.2|386.2|388.31|386.31|388.2|386.2|13
1721176520000|2024-07-17 00:35:20|388.21|386.21|388.19|386.19|388.26|386.26|388.19|386.19|11
1721176530000|2024-07-17 00:35:30|388.18|386.18|388.08|386.08|388.18|386.18|388.03|386.03|9
1721176540000|2024-07-17 00:35:40|388.06|386.06|388.22|386.22|388.22|386.22|388.04|386.04|9
1721176550000|2024-07-17 00:35:50|388.21|386.21|388.3|386.3|388.3|386.3|388.07|386.07|13
1721176560000|2024-07-17 00:36:00|388.29|386.29|388.4|386.4|388.48|386.48|388.29|386.29|23
1721176570000|2024-07-17 00:36:10|388.39|386.39|388.43|386.43|388.47|386.47|388.39|386.39|23
1721176580000|2024-07-17 00:36:20|388.44|386.44|388.37|386.37|388.45|386.45|388.36|386.36|9
1721176590000|2024-07-17 00:36:30|388.39|386.39|388.34|386.34|388.39|386.39|388.28|386.28|18
1721176600000|2024-07-17 00:36:40|388.36|386.36|388.37|386.37|388.4|386.4|388.36|386.36|15
1721176610000|2024-07-17 00:36:50|388.35|386.35|388.34|386.34|388.37|386.37|388.33|386.33|11
1721176620000|2024-07-17 00:37:00|388.35|386.35|388.32|386.32|388.39|386.39|388.32|386.32|18
1721176630000|2024-07-17 00:37:10|388.34|386.34|388.3|386.3|388.36|386.36|388.29|386.29|15
1721176640000|2024-07-17 00:37:20|388.29|386.29|388.29|386.29|388.3|386.3|388.22|386.22|8
1721176650000|2024-07-17 00:37:30|388.28|386.28|388.07|386.07|388.28|386.28|388.06|386.06|18
1721176660000|2024-07-17 00:37:40|388.08|386.08|388.06|386.06|388.12|386.12|388.06|386.06|13
1721176670000|2024-07-17 00:37:50|388.09|386.09|388.12|386.12|388.12|386.12|388.09|386.09|9
1721176680000|2024-07-17 00:38:00|388.27|386.27|388.27|386.27|388.28|386.28|388.22|386.22|19
1721176690000|2024-07-17 00:38:10|388.28|386.28|388.28|386.28|388.42|386.42|388.28|386.28|7
1721176700000|2024-07-17 00:38:20|388.27|386.27|388.28|386.28|388.28|386.28|388.27|386.27|2
1721176710000|2024-07-17 00:38:30|388.29|386.29|388.42|386.42|388.42|386.42|388.29|386.29|7
1721176720000|2024-07-17 00:38:40|388.46|386.46|388.43|386.43|388.47|386.47|388.42|386.42|15
1721176730000|2024-07-17 00:38:50|388.42|386.42|388.58|386.58|388.58|386.58|388.42|386.42|7
1721176740000|2024-07-17 00:39:00|388.57|386.57|388.55|386.55|388.58|386.58|388.55|386.55|19
1721176750000|2024-07-17 00:39:10|388.56|386.56|388.7|386.7|388.7|386.7|388.56|386.56|5
1721176760000|2024-07-17 00:39:20|388.66|386.66|388.71|386.71|388.71|386.71|388.63|386.63|13
1721176770000|2024-07-17 00:39:30|388.79|386.79|388.85|386.85|388.85|386.85|388.79|386.79|2
1721176780000|2024-07-17 00:39:40|388.86|386.86|389.01|387.01|389.01|387.01|388.86|386.86|8
1721176790000|2024-07-17 00:39:50|389.05|387.05|389.07|387.07|389.1|387.1|389.03|387.03|13
1721176800000|2024-07-17 00:40:00|389.09|387.09|388.91|386.91|389.1|387.1|388.9|386.9|16
1721176810000|2024-07-17 00:40:10|388.89|386.89|388.86|386.86|388.89|386.89|388.84|386.84|13
1721176820000|2024-07-17 00:40:20|388.88|386.88|389.19|387.19|389.19|387.19|388.88|386.88|10
1721176830000|2024-07-17 00:40:30|389.2|387.2|389.46|387.46|389.47|387.47|389.2|387.2|22
1721176840000|2024-07-17 00:40:40|389.45|387.45|389.44|387.44|389.47|387.47|389.38|387.38|12
1721176850000|2024-07-17 00:40:50|389.45|387.45|389.49|387.49|389.49|387.49|389.45|387.45|11
1721176860000|2024-07-17 00:41:00|389.54|387.54|389.6|387.6|389.6|387.6|389.54|387.54|6
1721176870000|2024-07-17 00:41:10|389.63|387.63|389.56|387.56|389.66|387.66|389.56|387.56|10
1721176880000|2024-07-17 00:41:20|389.55|387.55|389.56|387.56|389.59|387.59|389.5|387.5|7
1721176890000|2024-07-17 00:41:30|389.57|387.57|389.64|387.64|389.65|387.65|389.56|387.56|10
1721176900000|2024-07-17 00:41:40|389.67|387.67|389.77|387.77|389.78|387.78|389.67|387.67|12
1721176910000|2024-07-17 00:41:50|389.73|387.73|389.74|387.74|389.74|387.74|389.73|387.73|2
1721176920000|2024-07-17 00:42:00|389.73|387.73|389.73|387.73|389.73|387.73|389.73|387.73|1
1721176930000|2024-07-17 00:42:10|389.71|387.71|389.71|387.71|389.73|387.73|389.63|387.63|11
1721176940000|2024-07-17 00:42:20|389.72|387.72|389.73|387.73|389.73|387.73|389.72|387.72|2
1721176950000|2024-07-17 00:42:30|389.74|387.74|389.75|387.75|389.76|387.76|389.74|387.74|6
1721176960000|2024-07-17 00:42:40|389.76|387.76|389.8|387.8|389.8|387.8|389.76|387.76|3
1721176970000|2024-07-17 00:42:50|389.81|387.81|389.81|387.81|389.81|387.81|389.81|387.81|1
1721176980000|2024-07-17 00:43:00|389.82|387.82|389.82|387.82|389.82|387.82|389.82|387.82|1
1721176990000|2024-07-17 00:43:10|389.83|387.83|390.08|388.08|390.08|388.08|389.83|387.83|7
1721177000000|2024-07-17 00:43:20|390.05|388.05|390.06|388.06|390.07|388.07|390.04|388.04|8
1721177010000|2024-07-17 00:43:30|390.07|388.07|390.11|388.11|390.11|388.11|390.06|388.06|6
1721177020000|2024-07-17 00:43:40|390.1|388.1|390|388|390.1|388.1|390|388|7
1721177030000|2024-07-17 00:43:50|390.01|388.01|390.14|388.14|390.14|388.14|390.01|388.01|14
1721177050000|2024-07-17 00:44:10|390.13|388.13|390.14|388.14|390.14|388.14|390.13|388.13|2
1721177070000|2024-07-17 00:44:30|390.17|388.17|390.2|388.2|390.2|388.2|390.17|388.17|2
1721177080000|2024-07-17 00:44:40|390.24|388.24|390.26|388.26|390.26|388.26|390.24|388.24|3
1721177090000|2024-07-17 00:44:50|390.25|388.25|390.29|388.29|390.29|388.29|390.25|388.25|4
1721177100000|2024-07-17 00:45:00|390.3|388.3|390.49|388.49|390.49|388.49|390.3|388.3|9
1721177110000|2024-07-17 00:45:10|390.48|388.48|390.21|388.21|390.49|388.49|390.21|388.21|15
1721177120000|2024-07-17 00:45:20|390.22|388.22|390.11|388.11|390.23|388.23|390.11|388.11|17
1721177130000|2024-07-17 00:45:30|390.1|388.1|390.04|388.04|390.1|388.1|390.04|388.04|13
1721177140000|2024-07-17 00:45:40|390.03|388.03|389.88|387.88|390.07|388.07|389.88|387.88|17
1721177150000|2024-07-17 00:45:50|389.86|387.86|389.89|387.89|389.89|387.89|389.76|387.76|21
1721177160000|2024-07-17 00:46:00|389.9|387.9|390.21|388.21|390.21|388.21|389.9|387.9|20
1721177170000|2024-07-17 00:46:10|390.3|388.3|390.01|388.01|390.36|388.36|390|388|20
1721177180000|2024-07-17 00:46:20|390.02|388.02|390.08|388.08|390.08|388.08|389.98|387.98|20
1721177190000|2024-07-17 00:46:30|390.07|388.07|389.96|387.96|390.07|388.07|389.94|387.94|9
1721177200000|2024-07-17 00:46:40|389.95|387.95|390.13|388.13|390.13|388.13|389.94|387.94|9
1721177210000|2024-07-17 00:46:50|390.12|388.12|390.13|388.13|390.14|388.14|390.1|388.1|14
1721177220000|2024-07-17 00:47:00|390.11|388.11|390.15|388.15|390.15|388.15|390.07|388.07|9
1721177230000|2024-07-17 00:47:10|390.17|388.17|390.16|388.16|390.24|388.24|390.16|388.16|12
1721177240000|2024-07-17 00:47:20|390.17|388.17|390.23|388.23|390.25|388.25|390.17|388.17|18
1721177250000|2024-07-17 00:47:30|390.24|388.24|390.24|388.24|390.26|388.26|390.24|388.24|10
1721177260000|2024-07-17 00:47:40|390.25|388.25|390.04|388.04|390.25|388.25|390|388|17
1721177270000|2024-07-17 00:47:50|390.05|388.05|389.94|387.94|390.06|388.06|389.93|387.93|14
1721177280000|2024-07-17 00:48:00|389.95|387.95|389.94|387.94|390.03|388.03|389.94|387.94|18
1721177290000|2024-07-17 00:48:10|389.95|387.95|389.95|387.95|389.99|387.99|389.94|387.94|12
1721177300000|2024-07-17 00:48:20|389.94|387.94|389.94|387.94|390.03|388.03|389.94|387.94|13
1721177310000|2024-07-17 00:48:30|389.95|387.95|389.78|387.78|389.98|387.98|389.78|387.78|17
1721177320000|2024-07-17 00:48:40|389.79|387.79|389.79|387.79|389.79|387.79|389.76|387.76|9
1721177330000|2024-07-17 00:48:50|389.78|387.78|389.78|387.78|389.81|387.81|389.77|387.77|18
1721177340000|2024-07-17 00:49:00|389.77|387.77|389.78|387.78|389.82|387.82|389.77|387.77|8
1721177350000|2024-07-17 00:49:10|389.77|387.77|389.8|387.8|389.82|387.82|389.77|387.77|13
1721177360000|2024-07-17 00:49:20|389.82|387.82|389.68|387.68|389.82|387.82|389.67|387.67|11
1721177370000|2024-07-17 00:49:30|389.79|387.79|389.81|387.81|389.81|387.81|389.79|387.79|3
1721177380000|2024-07-17 00:49:40|389.82|387.82|389.86|387.86|389.86|387.86|389.82|387.82|4
1721177390000|2024-07-17 00:49:50|389.87|387.87|389.87|387.87|389.87|387.87|389.87|387.87|1
1721177400000|2024-07-17 00:50:00|389.88|387.88|390.12|388.12|390.12|388.12|389.88|387.88|8
1721177410000|2024-07-17 00:50:10|390.11|388.11|390.12|388.12|390.12|388.12|390.11|388.11|2
1721177420000|2024-07-17 00:50:20|390.13|388.13|390.12|388.12|390.18|388.18|390.08|388.08|12
1721177430000|2024-07-17 00:50:30|390.13|388.13|390.14|388.14|390.15|388.15|390.11|388.11|14
1721177440000|2024-07-17 00:50:40|390.15|388.15|390.4|388.4|390.47|388.47|390.14|388.14|22
1721177450000|2024-07-17 00:50:50|390.42|388.42|390.36|388.36|390.42|388.42|390.33|388.33|16
1721177460000|2024-07-17 00:51:00|390.37|388.37|390.49|388.49|390.49|388.49|390.37|388.37|5
1721177470000|2024-07-17 00:51:10|390.48|388.48|390.45|388.45|390.49|388.49|390.44|388.44|15
1721177480000|2024-07-17 00:51:20|390.44|388.44|390.34|388.34|390.49|388.49|390.33|388.33|17
1721177490000|2024-07-17 00:51:30|390.3|388.3|390.32|388.32|390.33|388.33|390.26|388.26|25
1721177500000|2024-07-17 00:51:40|390.3|388.3|390.34|388.34|390.34|388.34|390.3|388.3|10
1721177510000|2024-07-17 00:51:50|390.33|388.33|390.33|388.33|390.33|388.33|390.31|388.31|6
1721177520000|2024-07-17 00:52:00|390.34|388.34|390.42|388.42|390.42|388.42|390.34|388.34|3
1721177530000|2024-07-17 00:52:10|390.41|388.41|390.38|388.38|390.42|388.42|390.38|388.38|13
1721177540000|2024-07-17 00:52:20|390.37|388.37|390.07|388.07|390.37|388.37|390.06|388.06|15
1721177550000|2024-07-17 00:52:30|389.97|387.97|389.88|387.88|389.97|387.97|389.88|387.88|14
1721177560000|2024-07-17 00:52:40|389.89|387.89|389.93|387.93|389.93|387.93|389.86|387.86|11
1721177570000|2024-07-17 00:52:50|389.94|387.94|390.13|388.13|390.16|388.16|389.94|387.94|11
1721177580000|2024-07-17 00:53:00|390.14|388.14|390.17|388.17|390.17|388.17|390.13|388.13|6
1721177590000|2024-07-17 00:53:10|390.18|388.18|390.36|388.36|390.39|388.39|390.18|388.18|11
1721177600000|2024-07-17 00:53:20|390.35|388.35|390.34|388.34|390.35|388.35|390.31|388.31|6
1721177610000|2024-07-17 00:53:30|390.35|388.35|390.57|388.57|390.57|388.57|390.35|388.35|5
1721177620000|2024-07-17 00:53:40|390.58|388.58|390.58|388.58|390.58|388.58|390.58|388.58|1
1721177630000|2024-07-17 00:53:50|390.59|388.59|390.62|388.62|390.62|388.62|390.59|388.59|4
1721177640000|2024-07-17 00:54:00|390.63|388.63|390.78|388.78|390.78|388.78|390.63|388.63|9
1721177650000|2024-07-17 00:54:10|390.81|388.81|390.85|388.85|390.85|388.85|390.81|388.81|5
1721177660000|2024-07-17 00:54:20|390.86|388.86|390.86|388.86|390.86|388.86|390.86|388.86|1
1721177670000|2024-07-17 00:54:30|390.87|388.87|390.9|388.9|390.9|388.9|390.87|388.87|4
1721177680000|2024-07-17 00:54:40|390.91|388.91|390.92|388.92|390.92|388.92|390.91|388.91|2
1721177690000|2024-07-17 00:54:50|390.93|388.93|391.02|389.02|391.07|389.07|390.93|388.93|11
1721177700000|2024-07-17 00:55:00|390.99|388.99|390.9|388.9|390.99|388.99|390.89|388.89|14
1721177710000|2024-07-17 00:55:10|390.92|388.92|390.92|388.92|390.94|388.94|390.9|388.9|14
1721177720000|2024-07-17 00:55:20|390.93|388.93|390.79|388.79|390.94|388.94|390.77|388.77|13
1721177730000|2024-07-17 00:55:30|390.78|388.78|390.68|388.68|390.78|388.78|390.68|388.68|3
1721177740000|2024-07-17 00:55:40|390.69|388.69|390.65|388.65|390.69|388.69|390.64|388.64|11
1721177750000|2024-07-17 00:55:50|390.66|388.66|390.7|388.7|390.7|388.7|390.65|388.65|9
1721177760000|2024-07-17 00:56:00|390.71|388.71|390.84|388.84|390.84|388.84|390.71|388.71|6
1721177770000|2024-07-17 00:56:10|390.87|388.87|390.94|388.94|390.97|388.97|390.87|388.87|9
1721177780000|2024-07-17 00:56:20|390.93|388.93|391.02|389.02|391.05|389.05|390.89|388.89|22
1721177790000|2024-07-17 00:56:30|391.01|389.01|390.95|388.95|391.01|389.01|390.94|388.94|21
1721177800000|2024-07-17 00:56:40|391.01|389.01|391.01|389.01|391.01|389.01|390.97|388.97|11
1721177810000|2024-07-17 00:56:50|391.02|389.02|391.04|389.04|391.04|389.04|391.02|389.02|3
1721177820000|2024-07-17 00:57:00|391.03|389.03|391.02|389.02|391.03|389.03|390.98|388.98|8
1721177830000|2024-07-17 00:57:10|391.03|389.03|391.05|389.05|391.05|389.05|391.03|389.03|3
1721177850000|2024-07-17 00:57:30|391.06|389.06|391|389|391.06|389.06|391|389|8
1721177860000|2024-07-17 00:57:40|391.01|389.01|391.02|389.02|391.02|389.02|391.01|389.01|2
1721177870000|2024-07-17 00:57:50|391.03|389.03|391.04|389.04|391.04|389.04|391.03|389.03|2
1721177880000|2024-07-17 00:58:00|391.05|389.05|391.04|389.04|391.08|389.08|391.04|389.04|6
1721177890000|2024-07-17 00:58:10|391.03|389.03|390.85|388.85|391.03|389.03|390.84|388.84|6
1721177900000|2024-07-17 00:58:20|390.83|388.83|390.92|388.92|390.92|388.92|390.75|388.75|22
1721177910000|2024-07-17 00:58:30|390.93|388.93|390.94|388.94|390.96|388.96|390.92|388.92|10
1721177920000|2024-07-17 00:58:40|390.95|388.95|390.96|388.96|390.97|388.97|390.95|388.95|6
1721177930000|2024-07-17 00:58:50|390.97|388.97|390.96|388.96|390.97|388.97|390.95|388.95|6
1721177940000|2024-07-17 00:59:00|390.97|388.97|390.94|388.94|390.97|388.97|390.94|388.94|2
1721177950000|2024-07-17 00:59:10|390.93|388.93|390.93|388.93|390.93|388.93|390.87|388.87|16
1721177960000|2024-07-17 00:59:20|390.92|388.92|390.93|388.93|390.93|388.93|390.91|388.91|3
1721177970000|2024-07-17 00:59:30|390.94|388.94|390.93|388.93|390.94|388.94|390.93|388.93|6
1721177980000|2024-07-17 00:59:40|390.94|388.94|391.05|389.05|391.05|389.05|390.94|388.94|3
1721177990000|2024-07-17 00:59:50|391.11|389.11|390.94|388.94|391.12|389.12|390.93|388.93|10
1721178000000|2024-07-17 01:00:00|390.93|388.93|390.79|388.79|390.93|388.93|390.77|388.77|14
1721178010000|2024-07-17 01:00:10|390.77|388.77|390.87|388.87|390.93|388.93|390.77|388.77|11
1721178020000|2024-07-17 01:00:20|390.88|388.88|391.02|389.02|391.02|389.02|390.88|388.88|4
1721178030000|2024-07-17 01:00:30|391.03|389.03|391.06|389.06|391.06|389.06|391.03|389.03|4
1721178040000|2024-07-17 01:00:40|391.05|389.05|390.93|388.93|391.05|389.05|390.93|388.93|5
1721178080000|2024-07-17 01:01:20|390.94|388.94|391.04|389.04|391.07|389.07|390.94|388.94|8
1721178090000|2024-07-17 01:01:30|390.97|388.97|391.07|389.07|391.07|389.07|390.97|388.97|13
1721178100000|2024-07-17 01:01:40|391.08|389.08|391.1|389.1|391.1|389.1|391.08|389.08|3
1721178110000|2024-07-17 01:01:50|391.11|389.11|391.2|389.2|391.2|389.2|391.11|389.11|8
1721178120000|2024-07-17 01:02:00|391.17|389.17|391.14|389.14|391.17|389.17|391.14|389.14|2
1721178130000|2024-07-17 01:02:10|391.13|389.13|391.14|389.14|391.14|389.14|391.1|389.1|6
1721178140000|2024-07-17 01:02:20|391.13|389.13|391.17|389.17|391.17|389.17|391.11|389.11|9
1721178150000|2024-07-17 01:02:30|391.16|389.16|391.07|389.07|391.16|389.16|391.05|389.05|13
1721178160000|2024-07-17 01:02:40|391.06|389.06|391.14|389.14|391.14|389.14|391.04|389.04|10
1721178170000|2024-07-17 01:02:50|391.15|389.15|391.44|389.44|391.44|389.44|391.15|389.15|16
1721178180000|2024-07-17 01:03:00|391.45|389.45|391.84|389.84|391.87|389.87|391.45|389.45|18
1721178190000|2024-07-17 01:03:10|391.87|389.87|391.62|389.62|391.87|389.87|391.61|389.61|21
1721178200000|2024-07-17 01:03:20|391.63|389.63|391.78|389.78|391.86|389.86|391.63|389.63|20
1721178210000|2024-07-17 01:03:30|391.79|389.79|391.87|389.87|391.87|389.87|391.79|389.79|15
1721178220000|2024-07-17 01:03:40|391.88|389.88|391.94|389.94|391.94|389.94|391.88|389.88|7
1721178230000|2024-07-17 01:03:50|391.98|389.98|392.02|390.02|392.38|390.38|391.98|389.98|23
1721178240000|2024-07-17 01:04:00|392.03|390.03|392.17|390.17|392.19|390.19|392.03|390.03|18
1721178250000|2024-07-17 01:04:10|392.13|390.13|392.28|390.28|392.28|390.28|392.12|390.12|17
1721178260000|2024-07-17 01:04:20|392.29|390.29|392.44|390.44|392.52|390.52|392.29|390.29|10
1721178270000|2024-07-17 01:04:30|392.56|390.56|392.63|390.63|392.82|390.82|392.56|390.56|25
1721178280000|2024-07-17 01:04:40|392.64|390.64|392.73|390.73|392.79|390.79|392.64|390.64|17
1721178290000|2024-07-17 01:04:50|392.74|390.74|392.79|390.79|392.79|390.79|392.68|390.68|17
1721178300000|2024-07-17 01:05:00|392.78|390.78|393.12|391.12|393.12|391.12|392.77|390.77|13
1721178310000|2024-07-17 01:05:10|393.16|391.16|392.9|390.9|393.26|391.26|392.83|390.83|27
1721178320000|2024-07-17 01:05:20|392.88|390.88|392.9|390.9|392.9|390.9|392.87|390.87|11
1721178330000|2024-07-17 01:05:30|392.91|390.91|392.4|390.4|392.91|390.91|392.39|390.39|19
1721178340000|2024-07-17 01:05:40|392.39|390.39|392.3|390.3|392.39|390.39|392.24|390.24|12
1721178350000|2024-07-17 01:05:50|392.27|390.27|392.28|390.28|392.29|390.29|392.21|390.21|19
1721178360000|2024-07-17 01:06:00|392.23|390.23|392.34|390.34|392.34|390.34|392.18|390.18|23
1721178370000|2024-07-17 01:06:10|392.39|390.39|392.17|390.17|392.39|390.39|392.17|390.17|19
1721178380000|2024-07-17 01:06:20|392.12|390.12|391.94|389.94|392.2|390.2|391.94|389.94|18
1721178390000|2024-07-17 01:06:30|391.95|389.95|391.97|389.97|391.97|389.97|391.86|389.86|17
1721178400000|2024-07-17 01:06:40|391.98|389.98|392.29|390.29|392.3|390.3|391.98|389.98|5
1721178410000|2024-07-17 01:06:50|392.27|390.27|392.2|390.2|392.29|390.29|392.2|390.2|17
1721178420000|2024-07-17 01:07:00|392.28|390.28|392.76|390.76|392.76|390.76|392.28|390.28|16
1721178430000|2024-07-17 01:07:10|392.77|390.77|392.77|390.77|392.77|390.77|392.77|390.77|1
1721178440000|2024-07-17 01:07:20|392.75|390.75|392.76|390.76|392.76|390.76|392.75|390.75|10
1721178450000|2024-07-17 01:07:30|392.88|390.88|392.83|390.83|392.88|390.88|392.78|390.78|13
1721178460000|2024-07-17 01:07:40|392.79|390.79|392.8|390.8|392.84|390.84|392.78|390.78|13
1721178470000|2024-07-17 01:07:50|392.81|390.81|392.84|390.84|392.84|390.84|392.81|390.81|4
1721178480000|2024-07-17 01:08:00|392.92|390.92|392.79|390.79|392.99|390.99|392.78|390.78|16
1721178490000|2024-07-17 01:08:10|392.8|390.8|392.67|390.67|392.8|390.8|392.62|390.62|23
1721178500000|2024-07-17 01:08:20|392.66|390.66|392.77|390.77|392.77|390.77|392.66|390.66|8
1721178510000|2024-07-17 01:08:30|392.78|390.78|392.77|390.77|392.9|390.9|392.77|390.77|13
1721178520000|2024-07-17 01:08:40|392.8|390.8|392.77|390.77|392.84|390.84|392.77|390.77|19
1721178530000|2024-07-17 01:08:50|392.76|390.76|392.48|390.48|392.76|390.76|392.45|390.45|22
1721178540000|2024-07-17 01:09:00|392.46|390.46|392.76|390.76|392.76|390.76|392.46|390.46|15
1721178550000|2024-07-17 01:09:10|392.82|390.82|393.53|391.53|393.53|391.53|392.82|390.82|23
1721178560000|2024-07-17 01:09:20|393.51|391.51|393.73|391.73|393.9|391.9|393.51|391.51|24
1721178570000|2024-07-17 01:09:30|393.65|391.65|393.78|391.78|393.78|391.78|393.48|391.48|18
1721178580000|2024-07-17 01:09:40|393.74|391.74|393.93|391.93|393.93|391.93|393.61|391.61|24
1721178590000|2024-07-17 01:09:50|393.92|391.92|393.74|391.74|393.93|391.93|393.74|391.74|14
1721178600000|2024-07-17 01:10:00|393.78|391.78|393.81|391.81|393.82|391.82|393.7|391.7|24
1721178610000|2024-07-17 01:10:10|393.79|391.79|393.76|391.76|393.81|391.81|393.7|391.7|15
1721178620000|2024-07-17 01:10:20|393.77|391.77|393.73|391.73|393.81|391.81|393.64|391.64|20
1721178630000|2024-07-17 01:10:30|393.74|391.74|393.81|391.81|393.86|391.86|393.74|391.74|8
1721178640000|2024-07-17 01:10:40|393.82|391.82|393.81|391.81|393.84|391.84|393.81|391.81|10
1721178650000|2024-07-17 01:10:50|393.74|391.74|393.71|391.71|393.78|391.78|393.71|391.71|12
1721178660000|2024-07-17 01:11:00|393.73|391.73|393.94|391.94|393.97|391.97|393.71|391.71|21
1721178670000|2024-07-17 01:11:10|393.96|391.96|393.99|391.99|394|392|393.92|391.92|11
1721178680000|2024-07-17 01:11:20|393.98|391.98|393.97|391.97|393.98|391.98|393.9|391.9|16
1721178690000|2024-07-17 01:11:30|394.01|392.01|394.49|392.49|394.49|392.49|393.99|391.99|10
1721178700000|2024-07-17 01:11:40|394.65|392.65|394.33|392.33|394.65|392.65|394.32|392.32|15
1721178710000|2024-07-17 01:11:50|394.32|392.32|394.38|392.38|394.4|392.4|394.17|392.17|25
1721178720000|2024-07-17 01:12:00|394.43|392.43|394.14|392.14|394.43|392.43|394.12|392.12|19
1721178730000|2024-07-17 01:12:10|394.16|392.16|394.16|392.16|394.32|392.32|394.12|392.12|13
1721178740000|2024-07-17 01:12:20|394.14|392.14|394.5|392.5|394.5|392.5|394.14|392.14|23
1721178750000|2024-07-17 01:12:30|394.52|392.52|394.55|392.55|394.55|392.55|394.51|392.51|9
1721178760000|2024-07-17 01:12:40|394.54|392.54|394.64|392.64|394.67|392.67|394.54|392.54|15
1721178770000|2024-07-17 01:12:50|394.67|392.67|394.91|392.91|394.91|392.91|394.65|392.65|11
1721178780000|2024-07-17 01:13:00|394.95|392.95|395.13|393.13|395.13|393.13|394.76|392.76|25
1721178790000|2024-07-17 01:13:10|395.17|393.17|394.72|392.72|395.17|393.17|394.71|392.71|26
1721178800000|2024-07-17 01:13:20|394.71|392.71|394.66|392.66|394.71|392.71|394.61|392.61|14
1721178810000|2024-07-17 01:13:30|394.73|392.73|395.07|393.07|395.07|393.07|394.73|392.73|20
1721178820000|2024-07-17 01:13:40|395.09|393.09|395.03|393.03|395.09|393.09|394.99|392.99|10
1721178830000|2024-07-17 01:13:50|395.05|393.05|394.92|392.92|395.05|393.05|394.91|392.91|15
1721178840000|2024-07-17 01:14:00|394.91|392.91|394.78|392.78|394.95|392.95|394.77|392.77|18
1721178850000|2024-07-17 01:14:10|394.76|392.76|394.5|392.5|394.76|392.76|394.5|392.5|15
1721178860000|2024-07-17 01:14:20|394.51|392.51|394.66|392.66|394.66|392.66|394.42|392.42|19
1721178870000|2024-07-17 01:14:30|394.67|392.67|394.19|392.19|394.67|392.67|394.19|392.19|19
1721178880000|2024-07-17 01:14:40|394.16|392.16|394.3|392.3|394.3|392.3|394.16|392.16|16
1721178890000|2024-07-17 01:14:50|394.35|392.35|394.44|392.44|394.48|392.48|394.35|392.35|13
1721178900000|2024-07-17 01:15:00|394.45|392.45|394.48|392.48|394.48|392.48|394.42|392.42|24
1721178910000|2024-07-17 01:15:10|394.46|392.46|394.46|392.46|394.48|392.48|394.46|392.46|3
1721178920000|2024-07-17 01:15:20|394.45|392.45|394.68|392.68|394.68|392.68|394.38|392.38|18
1721178930000|2024-07-17 01:15:30|394.69|392.69|395.06|393.06|395.07|393.07|394.61|392.61|24
1721178940000|2024-07-17 01:15:40|395.05|393.05|395.1|393.1|395.16|393.16|395.03|393.03|18
1721178950000|2024-07-17 01:15:50|395.11|393.11|395.12|393.12|395.17|393.17|395.03|393.03|27
1721178960000|2024-07-17 01:16:00|395.13|393.13|395.12|393.12|395.17|393.17|395.09|393.09|20
1721178970000|2024-07-17 01:16:10|395.2|393.2|395.09|393.09|395.37|393.37|395.09|393.09|29
1721178980000|2024-07-17 01:16:20|395.11|393.11|395.15|393.15|395.15|393.15|395|393|17
1721178990000|2024-07-17 01:16:30|395.31|393.31|395.27|393.27|395.35|393.35|395.27|393.27|8
1721179000000|2024-07-17 01:16:40|395.29|393.29|395.31|393.31|395.38|393.38|395.29|393.29|9
1721179010000|2024-07-17 01:16:50|395.32|393.32|395.34|393.34|395.38|393.38|395.29|393.29|19
1721179020000|2024-07-17 01:17:00|395.33|393.33|395.34|393.34|395.38|393.38|395.29|393.29|16
1721179030000|2024-07-17 01:17:10|395.31|393.31|395.22|393.22|395.49|393.49|395.22|393.22|15
1721179040000|2024-07-17 01:17:20|395.28|393.28|395.51|393.51|395.51|393.51|395.22|393.22|6
1721179050000|2024-07-17 01:17:30|395.46|393.46|395.4|393.4|395.51|393.51|395.36|393.36|20
1721179060000|2024-07-17 01:17:40|395.47|393.47|395.84|393.84|395.84|393.84|395.33|393.33|27
1721179070000|2024-07-17 01:17:50|395.82|393.82|395.94|393.94|395.94|393.94|395.61|393.61|32
1721179080000|2024-07-17 01:18:00|395.9|393.9|395.87|393.87|395.9|393.9|395.72|393.72|29
1721179090000|2024-07-17 01:18:10|395.86|393.86|395.52|393.52|395.86|393.86|395.52|393.52|19
1721179100000|2024-07-17 01:18:20|395.51|393.51|395.47|393.47|395.51|393.51|395.3|393.3|20
1721179110000|2024-07-17 01:18:30|395.48|393.48|395.79|393.79|395.79|393.79|395.45|393.45|28
1721179120000|2024-07-17 01:18:40|395.85|393.85|395.69|393.69|395.85|393.85|395.61|393.61|23
1721179130000|2024-07-17 01:18:50|395.7|393.7|395.63|393.63|395.73|393.73|395.59|393.59|22
1721179140000|2024-07-17 01:19:00|395.64|393.64|395.96|393.96|395.96|393.96|395.58|393.58|13
1721179150000|2024-07-17 01:19:10|395.94|393.94|395.95|393.95|395.99|393.99|395.93|393.93|27
1721179160000|2024-07-17 01:19:20|395.94|393.94|395.93|393.93|395.99|393.99|395.91|393.91|19
1721179170000|2024-07-17 01:19:30|395.94|393.94|395.88|393.88|395.94|393.94|395.88|393.88|9
1721179180000|2024-07-17 01:19:40|395.89|393.89|395.96|393.96|395.96|393.96|395.89|393.89|11
1721179190000|2024-07-17 01:19:50|396.04|394.04|396.12|394.12|396.12|394.12|396.01|394.01|10
1721179200000|2024-07-17 01:20:00|396.16|394.16|396.52|394.52|396.52|394.52|396.12|394.12|24
1721179210000|2024-07-17 01:20:10|396.5|394.5|396.26|394.26|396.53|394.53|396.24|394.24|28
1721179220000|2024-07-17 01:20:20|396.27|394.27|395.9|393.9|396.27|394.27|395.86|393.86|24
1721179230000|2024-07-17 01:20:30|395.87|393.87|395.78|393.78|395.93|393.93|395.78|393.78|20
1721179240000|2024-07-17 01:20:40|395.8|393.8|395.77|393.77|395.83|393.83|395.77|393.77|6
1721179250000|2024-07-17 01:20:50|395.75|393.75|395.82|393.82|395.82|393.82|395.75|393.75|4
1721179260000|2024-07-17 01:21:00|395.83|393.83|396.18|394.18|396.18|394.18|395.82|393.82|21
1721179270000|2024-07-17 01:21:10|396.15|394.15|395.81|393.81|396.15|394.15|395.8|393.8|20
1721179280000|2024-07-17 01:21:20|395.87|393.87|396.09|394.09|396.14|394.14|395.82|393.82|22
1721179290000|2024-07-17 01:21:30|396.07|394.07|395.9|393.9|396.08|394.08|395.88|393.88|19
1721179300000|2024-07-17 01:21:40|395.91|393.91|395.87|393.87|395.93|393.93|395.86|393.86|10
1721179310000|2024-07-17 01:21:50|395.86|393.86|395.48|393.48|395.86|393.86|395.39|393.39|14
1721179320000|2024-07-17 01:22:00|395.49|393.49|395.56|393.56|395.56|393.56|395.36|393.36|19
1721179330000|2024-07-17 01:22:10|395.6|393.6|395.33|393.33|395.64|393.64|395.31|393.31|19
1721179340000|2024-07-17 01:22:20|395.32|393.32|394.92|392.92|395.34|393.34|394.9|392.9|20
1721179350000|2024-07-17 01:22:30|394.93|392.93|394.88|392.88|394.95|392.95|394.88|392.88|16
1721179360000|2024-07-17 01:22:40|394.92|392.92|394.87|392.87|394.92|392.92|394.84|392.84|12
1721179370000|2024-07-17 01:22:50|394.85|392.85|394.87|392.87|394.87|392.87|394.83|392.83|12
1721179380000|2024-07-17 01:23:00|394.86|392.86|394.55|392.55|394.86|392.86|394.55|392.55|9
1721179390000|2024-07-17 01:23:10|394.43|392.43|394.75|392.75|394.75|392.75|394.27|392.27|18
1721179400000|2024-07-17 01:23:20|394.77|392.77|394.94|392.94|394.94|392.94|394.77|392.77|21
1721179410000|2024-07-17 01:23:30|394.89|392.89|399.43|397.43|399.86|397.86|394.89|392.89|29
1721179420000|2024-07-17 01:23:40|399.34|397.34|398.77|396.77|399.47|397.47|398.65|396.65|31
1721179430000|2024-07-17 01:23:50|398.68|396.68|398.38|396.38|398.9|396.9|398.29|396.29|33
1721179440000|2024-07-17 01:24:00|398.42|396.42|398.95|396.95|399.1|397.1|398.42|396.42|35
1721179450000|2024-07-17 01:24:10|398.88|396.88|397.98|395.98|398.88|396.88|397.98|395.98|30
1721179460000|2024-07-17 01:24:20|398|396|398.47|396.47|398.47|396.47|398|396|30
1721179470000|2024-07-17 01:24:30|398.41|396.41|397.95|395.95|398.41|396.41|397.86|395.86|34
1721179480000|2024-07-17 01:24:40|397.93|395.93|397.46|395.46|397.94|395.94|397.36|395.36|30
1721179490000|2024-07-17 01:24:50|397.45|395.45|397.48|395.48|397.55|395.55|397.4|395.4|26
1721179500000|2024-07-17 01:25:00|397.68|395.68|397.72|395.72|397.75|395.75|397.56|395.56|24
1721179510000|2024-07-17 01:25:10|397.75|395.75|398|396|398.16|396.16|397.75|395.75|27
1721179520000|2024-07-17 01:25:20|397.92|395.92|397.93|395.93|398.01|396.01|397.51|395.51|21
1721179530000|2024-07-17 01:25:30|397.9|395.9|398.31|396.31|398.34|396.34|397.84|395.84|26
1721179540000|2024-07-17 01:25:40|398.32|396.32|398.3|396.3|398.45|396.45|398.28|396.28|16
1721179550000|2024-07-17 01:25:50|398.33|396.33|398.38|396.38|398.38|396.38|398.24|396.24|18
1721179560000|2024-07-17 01:26:00|398.3|396.3|397.78|395.78|398.35|396.35|397.71|395.71|24
1721179570000|2024-07-17 01:26:10|397.76|395.76|397.66|395.66|398.03|396.03|397.66|395.66|29
1721179580000|2024-07-17 01:26:20|397.68|395.68|397.72|395.72|397.91|395.91|397.65|395.65|21
1721179590000|2024-07-17 01:26:30|397.73|395.73|397.71|395.71|397.73|395.73|397.66|395.66|17
1721179600000|2024-07-17 01:26:40|397.66|395.66|397.65|395.65|397.73|395.73|397.63|395.63|19
1721179610000|2024-07-17 01:26:50|397.67|395.67|397.32|395.32|397.73|395.73|397.19|395.19|23
1721179620000|2024-07-17 01:27:00|397.31|395.31|397.5|395.5|397.6|395.6|397.15|395.15|21
1721179630000|2024-07-17 01:27:10|397.58|395.58|397.54|395.54|397.58|395.58|397.22|395.22|31
1721179640000|2024-07-17 01:27:20|397.58|395.58|397.33|395.33|397.69|395.69|397.33|395.33|24
1721179650000|2024-07-17 01:27:30|397.38|395.38|397.71|395.71|397.77|395.77|397.37|395.37|28
1721179660000|2024-07-17 01:27:40|397.68|395.68|398|396|398|396|397.68|395.68|21
1721179670000|2024-07-17 01:27:50|397.99|395.99|397.43|395.43|398|396|397.38|395.38|22
1721179680000|2024-07-17 01:28:00|397.44|395.44|397.33|395.33|397.68|395.68|397.33|395.33|25
1721179690000|2024-07-17 01:28:10|397.31|395.31|396.88|394.88|397.31|395.31|396.86|394.86|28
1721179700000|2024-07-17 01:28:20|396.93|394.93|396.6|394.6|396.94|394.94|396.6|394.6|31
1721179710000|2024-07-17 01:28:30|396.57|394.57|396.43|394.43|396.6|394.6|396.36|394.36|27
1721179720000|2024-07-17 01:28:40|396.44|394.44|396.61|394.61|396.61|394.61|396.26|394.26|23
1721179730000|2024-07-17 01:28:50|396.6|394.6|396.44|394.44|396.61|394.61|396.44|394.44|13
1721179740000|2024-07-17 01:29:00|396.45|394.45|396.3|394.3|396.62|394.62|396.3|394.3|20
1721179750000|2024-07-17 01:29:10|396.28|394.28|396.26|394.26|396.51|394.51|396.19|394.19|30
1721179760000|2024-07-17 01:29:20|396.33|394.33|396.63|394.63|396.64|394.64|396.15|394.15|28
1721179770000|2024-07-17 01:29:30|396.6|394.6|396.83|394.83|396.86|394.86|396.56|394.56|26
1721179780000|2024-07-17 01:29:40|396.87|394.87|397.04|395.04|397.04|395.04|396.85|394.85|14
1721179790000|2024-07-17 01:29:50|397.05|395.05|397.21|395.21|397.28|395.28|397.04|395.04|23
1721179800000|2024-07-17 01:30:00|397.32|395.32|397.39|395.39|397.63|395.63|397.24|395.24|24
1721179810000|2024-07-17 01:30:10|397.37|395.37|397.71|395.71|397.73|395.73|397.37|395.37|30
1721179820000|2024-07-17 01:30:20|397.6|395.6|397.63|395.63|397.69|395.69|397.49|395.49|33
1721179830000|2024-07-17 01:30:30|397.55|395.55|397.49|395.49|397.55|395.55|397.26|395.26|30
1721179840000|2024-07-17 01:30:40|397.56|395.56|397.69|395.69|397.69|395.69|397.55|395.55|24
1721179850000|2024-07-17 01:30:50|397.68|395.68|397.57|395.57|397.68|395.68|397.55|395.55|13
1721179860000|2024-07-17 01:31:00|397.56|395.56|397.15|395.15|397.57|395.57|397.13|395.13|20
1721179870000|2024-07-17 01:31:10|397.11|395.11|397.07|395.07|397.21|395.21|397.03|395.03|27
1721179880000|2024-07-17 01:31:20|397.06|395.06|397.04|395.04|397.38|395.38|396.96|394.96|30
1721179890000|2024-07-17 01:31:30|397.02|395.02|397.05|395.05|397.43|395.43|397.02|395.02|30
1721179900000|2024-07-17 01:31:40|397.06|395.06|397.26|395.26|397.26|395.26|396.97|394.97|26
1721179910000|2024-07-17 01:31:50|397.32|395.32|397.29|395.29|397.47|395.47|397.28|395.28|14
1721179920000|2024-07-17 01:32:00|397.33|395.33|397.34|395.34|397.47|395.47|397.22|395.22|27
1721179930000|2024-07-17 01:32:10|397.36|395.36|397.46|395.46|397.64|395.64|397.25|395.25|25
1721179940000|2024-07-17 01:32:20|397.45|395.45|397.17|395.17|397.45|395.45|397.17|395.17|30
1721179950000|2024-07-17 01:32:30|397.14|395.14|397.55|395.55|397.59|395.59|397.1|395.1|22
1721179960000|2024-07-17 01:32:40|397.6|395.6|397.57|395.57|397.76|395.76|397.57|395.57|27
1721179970000|2024-07-17 01:32:50|397.54|395.54|397.48|395.48|397.61|395.61|397.48|395.48|18
1721179980000|2024-07-17 01:33:00|397.49|395.49|397.27|395.27|397.51|395.51|397.27|395.27|25
1721179990000|2024-07-17 01:33:10|397.29|395.29|397.2|395.2|397.35|395.35|397.2|395.2|15
1721180000000|2024-07-17 01:33:20|397.17|395.17|397.22|395.22|397.22|395.22|397.13|395.13|11
1721180010000|2024-07-17 01:33:30|397.19|395.19|397.13|395.13|397.38|395.38|397.13|395.13|18
1721180030000|2024-07-17 01:33:50|397.12|395.12|396.92|394.92|397.12|395.12|396.88|394.88|24
1721180040000|2024-07-17 01:34:00|396.96|394.96|396.98|394.98|397.06|395.06|396.94|394.94|24
1721180050000|2024-07-17 01:34:10|396.97|394.97|396.9|394.9|397.04|395.04|396.9|394.9|21
1721180060000|2024-07-17 01:34:20|396.88|394.88|396.57|394.57|396.88|394.88|396.56|394.56|32
1721180070000|2024-07-17 01:34:30|396.56|394.56|396.56|394.56|396.59|394.59|396.53|394.53|16
1721180080000|2024-07-17 01:34:40|396.55|394.55|396.46|394.46|396.58|394.58|396.44|394.44|17
1721180090000|2024-07-17 01:34:50|396.49|394.49|396.59|394.59|396.59|394.59|396.45|394.45|20
1721180100000|2024-07-17 01:35:00|396.55|394.55|396.43|394.43|396.55|394.55|396.42|394.42|19
1721180110000|2024-07-17 01:35:10|396.44|394.44|396.7|394.7|396.7|394.7|396.44|394.44|18
1721180120000|2024-07-17 01:35:20|396.71|394.71|397.07|395.07|397.07|395.07|396.71|394.71|27
1721180130000|2024-07-17 01:35:30|396.99|394.99|396.94|394.94|396.99|394.99|396.85|394.85|28
1721180140000|2024-07-17 01:35:40|396.88|394.88|396.69|394.69|396.92|394.92|396.67|394.67|18
1721180150000|2024-07-17 01:35:50|396.76|394.76|396.79|394.79|396.79|394.79|396.68|394.68|20
1721180160000|2024-07-17 01:36:00|396.78|394.78|396.67|394.67|396.78|394.78|396.67|394.67|9
1721180170000|2024-07-17 01:36:10|396.68|394.68|396.64|394.64|396.7|394.7|396.64|394.64|15
1721180180000|2024-07-17 01:36:20|396.65|394.65|396.76|394.76|396.78|394.78|396.64|394.64|10
1721180190000|2024-07-17 01:36:30|396.77|394.77|396.4|394.4|396.77|394.77|396.38|394.38|18
1721180200000|2024-07-17 01:36:40|396.38|394.38|396.42|394.42|396.44|394.44|396.38|394.38|13
1721180210000|2024-07-17 01:36:50|396.44|394.44|396.69|394.69|396.7|394.7|396.44|394.44|19
1721180220000|2024-07-17 01:37:00|396.7|394.7|396.75|394.75|396.87|394.87|396.69|394.69|23
1721180230000|2024-07-17 01:37:10|396.74|394.74|396.71|394.71|396.74|394.74|396.69|394.69|7
1721180240000|2024-07-17 01:37:20|396.74|394.74|396.74|394.74|396.77|394.77|396.71|394.71|11
1721180250000|2024-07-17 01:37:30|396.73|394.73|396.69|394.69|396.76|394.76|396.69|394.69|12
1721180260000|2024-07-17 01:37:40|396.65|394.65|396.34|394.34|396.65|394.65|396.27|394.27|23
1721180270000|2024-07-17 01:37:50|396.35|394.35|396.38|394.38|396.42|394.42|396.33|394.33|18
1721180280000|2024-07-17 01:38:00|396.37|394.37|396.35|394.35|396.42|394.42|396.34|394.34|22
1721180290000|2024-07-17 01:38:10|396.36|394.36|396.76|394.76|396.77|394.77|396.36|394.36|17
1721180300000|2024-07-17 01:38:20|396.75|394.75|396.86|394.86|396.92|394.92|396.75|394.75|28
1721180310000|2024-07-17 01:38:30|396.87|394.87|397.07|395.07|397.12|395.12|396.87|394.87|23
1721180320000|2024-07-17 01:38:40|397.05|395.05|397.09|395.09|397.1|395.1|396.97|394.97|21
1721180330000|2024-07-17 01:38:50|397.1|395.1|397.48|395.48|397.48|395.48|397.09|395.09|19
1721180340000|2024-07-17 01:39:00|397.54|395.54|397.21|395.21|397.54|395.54|397.07|395.07|28
1721180350000|2024-07-17 01:39:10|397.19|395.19|397.27|395.27|397.28|395.28|397.19|395.19|20
1721180360000|2024-07-17 01:39:20|397.25|395.25|397.42|395.42|397.44|395.44|397.25|395.25|7
1721180370000|2024-07-17 01:39:30|397.44|395.44|397.67|395.67|397.7|395.7|397.44|395.44|22
1721180380000|2024-07-17 01:39:40|397.71|395.71|398.29|396.29|398.39|396.39|397.61|395.61|23
1721180390000|2024-07-17 01:39:50|398.28|396.28|398.42|396.42|398.44|396.44|398.28|396.28|13
1721180400000|2024-07-17 01:40:00|398.4|396.4|398.37|396.37|398.42|396.42|398.36|396.36|17
1721180410000|2024-07-17 01:40:10|398.38|396.38|398.43|396.43|398.46|396.46|398.37|396.37|16
1721180420000|2024-07-17 01:40:20|398.42|396.42|398.2|396.2|398.42|396.42|398.18|396.18|17
1721180430000|2024-07-17 01:40:30|398.19|396.19|398.09|396.09|398.22|396.22|398.09|396.09|19
1721180440000|2024-07-17 01:40:40|398.11|396.11|398.24|396.24|398.24|396.24|398.11|396.11|18
1721180450000|2024-07-17 01:40:50|398.22|396.22|398.08|396.08|398.23|396.23|398.05|396.05|11
1721180460000|2024-07-17 01:41:00|397.93|395.93|397.79|395.79|397.96|395.96|397.79|395.79|17
1721180470000|2024-07-17 01:41:10|397.7|395.7|397.69|395.69|397.75|395.75|397.63|395.63|12
1721180480000|2024-07-17 01:41:20|397.78|395.78|397.6|395.6|397.78|395.78|397.59|395.59|11
1721180490000|2024-07-17 01:41:30|397.58|395.58|397.62|395.62|397.64|395.64|397.52|395.52|18
1721180500000|2024-07-17 01:41:40|397.67|395.67|397.82|395.82|397.86|395.86|397.63|395.63|19
1721180510000|2024-07-17 01:41:50|397.83|395.83|397.76|395.76|397.83|395.83|397.67|395.67|25
1721180520000|2024-07-17 01:42:00|397.77|395.77|397.87|395.87|397.87|395.87|397.76|395.76|9
1721180530000|2024-07-17 01:42:10|397.98|395.98|398.08|396.08|398.08|396.08|397.98|395.98|3
1721180540000|2024-07-17 01:42:20|398.1|396.1|397.98|395.98|398.14|396.14|397.98|395.98|12
1721180550000|2024-07-17 01:42:30|398.04|396.04|398.03|396.03|398.08|396.08|397.95|395.95|19
1721180560000|2024-07-17 01:42:40|398.08|396.08|398.07|396.07|398.11|396.11|397.99|395.99|21
1721180570000|2024-07-17 01:42:50|398.06|396.06|398.04|396.04|398.08|396.08|397.93|395.93|17
1721180580000|2024-07-17 01:43:00|397.98|395.98|398.21|396.21|398.21|396.21|397.94|395.94|14
1721180590000|2024-07-17 01:43:10|398.15|396.15|398.07|396.07|398.2|396.2|398.07|396.07|21
1721180600000|2024-07-17 01:43:20|398.13|396.13|398.03|396.03|398.14|396.14|398.02|396.02|23
1721180610000|2024-07-17 01:43:30|398.02|396.02|397.88|395.88|398.06|396.06|397.88|395.88|16
1721180620000|2024-07-17 01:43:40|397.89|395.89|397.73|395.73|397.93|395.93|397.71|395.71|21
1721180630000|2024-07-17 01:43:50|397.76|395.76|397.7|395.7|397.78|395.78|397.7|395.7|15
1721180640000|2024-07-17 01:44:00|397.66|395.66|397.57|395.57|397.66|395.66|397.53|395.53|17
1721180650000|2024-07-17 01:44:10|397.6|395.6|397.41|395.41|397.65|395.65|397.41|395.41|18
1721180660000|2024-07-17 01:44:20|397.42|395.42|397.41|395.41|397.42|395.42|397.3|395.3|17
1721180670000|2024-07-17 01:44:30|397.36|395.36|397.41|395.41|397.41|395.41|397.26|395.26|19
1721180680000|2024-07-17 01:44:40|397.36|395.36|397.34|395.34|397.38|395.38|397.34|395.34|3
1721180690000|2024-07-17 01:44:50|397.38|395.38|397.38|395.38|397.41|395.41|397.33|395.33|9
1721180700000|2024-07-17 01:45:00|397.33|395.33|397.4|395.4|397.45|395.45|397.33|395.33|16
1721180710000|2024-07-17 01:45:10|397.35|395.35|397.61|395.61|397.61|395.61|397.35|395.35|13
1721180720000|2024-07-17 01:45:20|397.68|395.68|397.73|395.73|397.8|395.8|397.68|395.68|7
1721180730000|2024-07-17 01:45:30|397.72|395.72|397.88|395.88|397.88|395.88|397.72|395.72|19
1721180740000|2024-07-17 01:45:40|397.84|395.84|397.72|395.72|397.84|395.84|397.72|395.72|9
1721180750000|2024-07-17 01:45:50|397.77|395.77|397.51|395.51|397.77|395.77|397.46|395.46|26
1721180760000|2024-07-17 01:46:00|397.48|395.48|397.4|395.4|397.48|395.48|397.38|395.38|12
1721180770000|2024-07-17 01:46:10|397.41|395.41|397.19|395.19|397.42|395.42|397.18|395.18|20
1721180780000|2024-07-17 01:46:20|397.2|395.2|397.21|395.21|397.33|395.33|397.2|395.2|13
1721180790000|2024-07-17 01:46:30|397.19|395.19|397.05|395.05|397.19|395.19|397.05|395.05|20
1721180800000|2024-07-17 01:46:40|397.04|395.04|396.69|394.69|397.04|395.04|396.69|394.69|17
1721180810000|2024-07-17 01:46:50|396.7|394.7|396.54|394.54|396.75|394.75|396.54|394.54|19
1721180820000|2024-07-17 01:47:00|396.5|394.5|396.42|394.42|396.53|394.53|396.39|394.39|23
1721180830000|2024-07-17 01:47:10|396.45|394.45|396.79|394.79|396.84|394.84|396.45|394.45|23
1721180840000|2024-07-17 01:47:20|396.8|394.8|396.73|394.73|396.92|394.92|396.7|394.7|25
1721180850000|2024-07-17 01:47:30|396.75|394.75|396.69|394.69|396.77|394.77|396.59|394.59|15
1721180860000|2024-07-17 01:47:40|396.66|394.66|396.38|394.38|396.66|394.66|396.38|394.38|23
1721180870000|2024-07-17 01:47:50|396.41|394.41|396.27|394.27|396.41|394.41|396.26|394.26|23
1721180880000|2024-07-17 01:48:00|396.26|394.26|395.75|393.75|396.27|394.27|395.75|393.75|25
1721180890000|2024-07-17 01:48:10|395.74|393.74|395.76|393.76|395.89|393.89|395.72|393.72|11
1721180900000|2024-07-17 01:48:20|395.77|393.77|395.62|393.62|395.82|393.82|395.62|393.62|16
1721180910000|2024-07-17 01:48:30|395.52|393.52|395.48|393.48|395.54|393.54|395.45|393.45|21
1721180920000|2024-07-17 01:48:40|395.49|393.49|395.56|393.56|395.56|393.56|395.44|393.44|22
1721180930000|2024-07-17 01:48:50|395.58|393.58|395.32|393.32|395.59|393.59|395.3|393.3|26
1721180940000|2024-07-17 01:49:00|395.35|393.35|395.29|393.29|395.39|393.39|395.29|393.29|16
1721180950000|2024-07-17 01:49:10|395.31|393.31|395.37|393.37|395.37|393.37|395.31|393.31|4
1721180960000|2024-07-17 01:49:20|395.42|393.42|395.44|393.44|395.44|393.44|395.4|393.4|14
1721180970000|2024-07-17 01:49:30|395.4|393.4|395.56|393.56|395.61|393.61|395.4|393.4|13
1721180980000|2024-07-17 01:49:40|395.57|393.57|395.59|393.59|395.67|393.67|395.53|393.53|21
1721180990000|2024-07-17 01:49:50|395.5|393.5|395.33|393.33|395.51|393.51|395.33|393.33|24
1721181000000|2024-07-17 01:50:00|395.34|393.34|395.35|393.35|395.41|393.41|395.31|393.31|17
1721181010000|2024-07-17 01:50:10|395.32|393.32|395.05|393.05|395.32|393.32|395.01|393.01|27
1721181020000|2024-07-17 01:50:20|395.09|393.09|394.95|392.95|395.13|393.13|394.95|392.95|21
1721181030000|2024-07-17 01:50:30|394.87|392.87|394.7|392.7|394.87|392.87|394.7|392.7|25
1721181040000|2024-07-17 01:50:40|394.75|392.75|394.82|392.82|394.82|392.82|394.68|392.68|14
1721181050000|2024-07-17 01:50:50|394.86|392.86|395.02|393.02|395.03|393.03|394.86|392.86|14
1721181060000|2024-07-17 01:51:00|395.01|393.01|395.13|393.13|395.21|393.21|394.99|392.99|24
1721181070000|2024-07-17 01:51:10|395.03|393.03|394.83|392.83|395.03|393.03|394.81|392.81|16
1721181080000|2024-07-17 01:51:20|394.91|392.91|394.96|392.96|395.06|393.06|394.91|392.91|9
1721181090000|2024-07-17 01:51:30|394.95|392.95|394.59|392.59|394.95|392.95|394.57|392.57|27
1721181100000|2024-07-17 01:51:40|394.58|392.58|394.34|392.34|394.58|392.58|394.3|392.3|20
1721181110000|2024-07-17 01:51:50|394.35|392.35|394.53|392.53|394.53|392.53|394.34|392.34|14
1721181120000|2024-07-17 01:52:00|394.54|392.54|394.26|392.26|394.55|392.55|394.26|392.26|16
1721181130000|2024-07-17 01:52:10|394.1|392.1|394.08|392.08|394.18|392.18|393.96|391.96|28
1721181140000|2024-07-17 01:52:20|394.04|392.04|394.01|392.01|394.07|392.07|393.98|391.98|23
1721181150000|2024-07-17 01:52:30|394.03|392.03|393.88|391.88|394.03|392.03|393.88|391.88|15
1721181160000|2024-07-17 01:52:40|393.89|391.89|393.88|391.88|393.9|391.9|393.83|391.83|12
1721181170000|2024-07-17 01:52:50|393.87|391.87|393.83|391.83|393.87|391.87|393.77|391.77|13
1721181180000|2024-07-17 01:53:00|393.87|391.87|394.1|392.1|394.16|392.16|393.87|391.87|12
1721181190000|2024-07-17 01:53:10|394.2|392.2|394.34|392.34|394.41|392.41|394.2|392.2|11
1721181200000|2024-07-17 01:53:20|394.33|392.33|394.43|392.43|394.63|392.63|394.33|392.33|26
1721181210000|2024-07-17 01:53:30|394.42|392.42|394.28|392.28|394.45|392.45|394.25|392.25|17
1721181220000|2024-07-17 01:53:40|394.27|392.27|394.2|392.2|394.29|392.29|394.16|392.16|21
1721181230000|2024-07-17 01:53:50|394.16|392.16|394.19|392.19|394.19|392.19|394.13|392.13|10
1721181240000|2024-07-17 01:54:00|394.2|392.2|394.35|392.35|394.35|392.35|394.2|392.2|13
1721181250000|2024-07-17 01:54:10|394.33|392.33|394.33|392.33|394.5|392.5|394.22|392.22|19
1721181260000|2024-07-17 01:54:20|394.48|392.48|394.48|392.48|394.48|392.48|394.43|392.43|4
1721181280000|2024-07-17 01:54:40|394.47|392.47|394.48|392.48|394.48|392.48|394.46|392.46|4
1721181290000|2024-07-17 01:54:50|394.49|392.49|394.49|392.49|394.49|392.49|394.49|392.49|1
1721181300000|2024-07-17 01:55:00|394.66|392.66|394.48|392.48|394.66|392.66|394.48|392.48|13
1721181310000|2024-07-17 01:55:10|394.49|392.49|394.49|392.49|394.49|392.49|394.45|392.45|6
1721181320000|2024-07-17 01:55:20|394.48|392.48|394.47|392.47|394.49|392.49|394.46|392.46|6
1721181330000|2024-07-17 01:55:30|394.49|392.49|394.44|392.44|394.49|392.49|394.44|392.44|8
1721181340000|2024-07-17 01:55:40|394.49|392.49|394.49|392.49|394.49|392.49|394.48|392.48|3
1721181350000|2024-07-17 01:55:50|394.82|392.82|394.54|392.54|394.82|392.82|394.54|392.54|12
1721181360000|2024-07-17 01:56:00|394.49|392.49|394.41|392.41|394.49|392.49|394.41|392.41|14
1721181370000|2024-07-17 01:56:10|394.4|392.4|394.09|392.09|394.4|392.4|394.02|392.02|23
1721181380000|2024-07-17 01:56:20|394.1|392.1|394.02|392.02|394.11|392.11|393.95|391.95|26
1721181390000|2024-07-17 01:56:30|394.01|392.01|393.96|391.96|394.01|392.01|393.96|391.96|6
1721181400000|2024-07-17 01:56:40|393.97|391.97|393.92|391.92|393.97|391.97|393.92|391.92|6
1721181410000|2024-07-17 01:56:50|393.91|391.91|393.73|391.73|393.95|391.95|393.71|391.71|12
1721181420000|2024-07-17 01:57:00|393.74|391.74|393.79|391.79|393.79|391.79|393.73|391.73|12
1721181430000|2024-07-17 01:57:10|393.74|391.74|393.79|391.79|393.79|391.79|393.7|391.7|10
1721181440000|2024-07-17 01:57:20|393.81|391.81|393.69|391.69|393.82|391.82|393.69|391.69|9
1721181450000|2024-07-17 01:57:30|393.72|391.72|393.75|391.75|393.75|391.75|393.7|391.7|13
1721181460000|2024-07-17 01:57:40|393.74|391.74|393.7|391.7|393.76|391.76|393.66|391.66|25
1721181470000|2024-07-17 01:57:50|393.75|391.75|393.77|391.77|393.8|391.8|393.67|391.67|18
1721181480000|2024-07-17 01:58:00|393.8|391.8|393.8|391.8|393.8|391.8|393.8|391.8|1
1721181490000|2024-07-17 01:58:10|393.81|391.81|394.03|392.03|394.14|392.14|393.81|391.81|15
1721181500000|2024-07-17 01:58:20|394.02|392.02|393.76|391.76|394.03|392.03|393.76|391.76|14
1721181510000|2024-07-17 01:58:30|393.73|391.73|393.35|391.35|393.73|391.73|393.31|391.31|23
1721181520000|2024-07-17 01:58:40|393.37|391.37|393.37|391.37|393.39|391.39|393.31|391.31|18
1721181530000|2024-07-17 01:58:50|393.38|391.38|393.49|391.49|393.51|391.51|393.38|391.38|13
1721181540000|2024-07-17 01:59:00|393.5|391.5|393.49|391.49|393.62|391.62|393.49|391.49|12
1721181550000|2024-07-17 01:59:10|393.51|391.51|393.57|391.57|393.57|391.57|393.5|391.5|9
1721181560000|2024-07-17 01:59:20|393.53|391.53|393.69|391.69|393.69|391.69|393.53|391.53|13
1721181570000|2024-07-17 01:59:30|393.65|391.65|393.64|391.64|393.69|391.69|393.63|391.63|10
1721181580000|2024-07-17 01:59:40|393.65|391.65|393.73|391.73|393.73|391.73|393.64|391.64|16
1721181590000|2024-07-17 01:59:50|393.72|391.72|393.75|391.75|393.78|391.78|393.7|391.7|23
1721181600000|2024-07-17 02:00:00|393.77|391.77|394.01|392.01|394.02|392.02|393.77|391.77|16
1721181610000|2024-07-17 02:00:10|394|392|393.97|391.97|394.05|392.05|393.96|391.96|16
1721181620000|2024-07-17 02:00:20|394.04|392.04|394.01|392.01|394.07|392.07|393.97|391.97|19
1721181630000|2024-07-17 02:00:30|393.98|391.98|394.07|392.07|394.07|392.07|393.98|391.98|20
1721181640000|2024-07-17 02:00:40|394.02|392.02|394.05|392.05|394.12|392.12|394.02|392.02|19
1721181650000|2024-07-17 02:00:50|394.06|392.06|393.94|391.94|394.08|392.08|393.92|391.92|22
1721181660000|2024-07-17 02:01:00|393.93|391.93|393.75|391.75|393.94|391.94|393.72|391.72|19
1721181670000|2024-07-17 02:01:10|393.76|391.76|393.68|391.68|393.76|391.76|393.68|391.68|13
1721181680000|2024-07-17 02:01:20|393.67|391.67|393.64|391.64|393.68|391.68|393.58|391.58|18
1721181690000|2024-07-17 02:01:30|393.69|391.69|393.69|391.69|393.69|391.69|393.69|391.69|1
1721181700000|2024-07-17 02:01:40|393.74|391.74|393.86|391.86|393.86|391.86|393.74|391.74|7
1721181710000|2024-07-17 02:01:50|393.89|391.89|393.89|391.89|393.89|391.89|393.89|391.89|1
1721181720000|2024-07-17 02:02:00|394.03|392.03|393.88|391.88|394.04|392.04|393.88|391.88|16
1721181730000|2024-07-17 02:02:10|393.89|391.89|394.13|392.13|394.13|392.13|393.89|391.89|6
1721181740000|2024-07-17 02:02:20|394.14|392.14|394.08|392.08|394.14|392.14|394.06|392.06|12
1721181750000|2024-07-17 02:02:30|394.09|392.09|394.11|392.11|394.13|392.13|394.09|392.09|12
1721181760000|2024-07-17 02:02:40|394.09|392.09|393.96|391.96|394.09|392.09|393.96|391.96|22
1721181770000|2024-07-17 02:02:50|393.98|391.98|393.96|391.96|393.98|391.98|393.92|391.92|15
1721181780000|2024-07-17 02:03:00|393.94|391.94|393.96|391.96|393.96|391.96|393.94|391.94|6
1721181790000|2024-07-17 02:03:10|393.93|391.93|393.94|391.94|393.96|391.96|393.93|391.93|13
1721181800000|2024-07-17 02:03:20|393.96|391.96|393.99|391.99|394|392|393.96|391.96|9
1721181810000|2024-07-17 02:03:30|394.02|392.02|394.05|392.05|394.05|392.05|394.02|392.02|8
1721181820000|2024-07-17 02:03:40|394.13|392.13|394.25|392.25|394.25|392.25|394.13|392.13|2
1721181830000|2024-07-17 02:03:50|394.24|392.24|394.23|392.23|394.26|392.26|394.18|392.18|9
1721181840000|2024-07-17 02:04:00|394.22|392.22|394.1|392.1|394.24|392.24|394.07|392.07|13
1721181850000|2024-07-17 02:04:10|394.12|392.12|394.09|392.09|394.12|392.12|394.01|392.01|7
1721181860000|2024-07-17 02:04:20|394.13|392.13|394|392|394.15|392.15|393.96|391.96|11
1721181870000|2024-07-17 02:04:30|394.02|392.02|394.13|392.13|394.14|392.14|394|392|15
1721181880000|2024-07-17 02:04:40|394.08|392.08|394.08|392.08|394.08|392.08|394.08|392.08|1
1721181890000|2024-07-17 02:04:50|394.07|392.07|394.09|392.09|394.11|392.11|394.06|392.06|10
1721181900000|2024-07-17 02:05:00|394.07|392.07|394.04|392.04|394.07|392.07|393.97|391.97|8
1721181910000|2024-07-17 02:05:10|394.06|392.06|394.05|392.05|394.06|392.06|394.03|392.03|4
1721181920000|2024-07-17 02:05:20|394.03|392.03|394.02|392.02|394.05|392.05|393.98|391.98|13
1721181930000|2024-07-17 02:05:30|394.03|392.03|394.07|392.07|394.07|392.07|394|392|5
1721181940000|2024-07-17 02:05:40|394.04|392.04|393.91|391.91|394.04|392.04|393.9|391.9|6
1721181960000|2024-07-17 02:06:00|394.01|392.01|394.01|392.01|394.01|392.01|394.01|392.01|1
1721181970000|2024-07-17 02:06:10|394.13|392.13|394.25|392.25|394.25|392.25|394.13|392.13|2
1721181980000|2024-07-17 02:06:20|394.26|392.26|394.17|392.17|394.3|392.3|394.17|392.17|8
1721181990000|2024-07-17 02:06:30|394.21|392.21|394.21|392.21|394.21|392.21|394.15|392.15|10
1721182000000|2024-07-17 02:06:40|394.29|392.29|394.28|392.28|394.29|392.29|394.27|392.27|4
1721182010000|2024-07-17 02:06:50|394.31|392.31|394.08|392.08|394.31|392.31|394.07|392.07|9
1721182020000|2024-07-17 02:07:00|394.12|392.12|394.11|392.11|394.12|392.12|394.06|392.06|16
1721182030000|2024-07-17 02:07:10|394.14|392.14|394.24|392.24|394.24|392.24|394.14|392.14|3
1721182040000|2024-07-17 02:07:20|394.27|392.27|394.36|392.36|394.36|392.36|394.27|392.27|3
1721182050000|2024-07-17 02:07:30|394.43|392.43|394.93|392.93|394.93|392.93|394.43|392.43|9
1721182060000|2024-07-17 02:07:40|394.91|392.91|394.93|392.93|394.93|392.93|394.9|392.9|11
1721182070000|2024-07-17 02:07:50|394.9|392.9|394.92|392.92|394.92|392.92|394.9|392.9|2
1721182080000|2024-07-17 02:08:00|395.02|393.02|395|393|395.02|393.02|394.93|392.93|11
1721182090000|2024-07-17 02:08:10|395.17|393.17|395.17|393.17|395.17|393.17|395.17|393.17|1
1721182100000|2024-07-17 02:08:20|395.1|393.1|395.17|393.17|395.17|393.17|395.06|393.06|11
1721182110000|2024-07-17 02:08:30|395.18|393.18|395.16|393.16|395.18|393.18|395.15|393.15|7
1721182120000|2024-07-17 02:08:40|395.1|393.1|395.16|393.16|395.16|393.16|395.1|393.1|3
1721182140000|2024-07-17 02:09:00|395.17|393.17|395.33|393.33|395.33|393.33|395.17|393.17|5
1721182150000|2024-07-17 02:09:10|395.38|393.38|395.28|393.28|395.38|393.38|395.26|393.26|9
1721182160000|2024-07-17 02:09:20|395.27|393.27|395.09|393.09|395.34|393.34|395.09|393.09|18
1721182170000|2024-07-17 02:09:30|395.1|393.1|395.16|393.16|395.17|393.17|395.07|393.07|16
1721182180000|2024-07-17 02:09:40|395.17|393.17|395.22|393.22|395.22|393.22|395.16|393.16|13
1721182190000|2024-07-17 02:09:50|395.2|393.2|395.32|393.32|395.32|393.32|395.2|393.2|8
1721182200000|2024-07-17 02:10:00|395.28|393.28|395.05|393.05|395.28|393.28|395.05|393.05|10
1721182210000|2024-07-17 02:10:10|395.07|393.07|394.93|392.93|395.1|393.1|394.84|392.84|18
1721182220000|2024-07-17 02:10:20|394.89|392.89|394.97|392.97|394.97|392.97|394.88|392.88|12
1721182230000|2024-07-17 02:10:30|395|393|395.14|393.14|395.14|393.14|395|393|3
1721182240000|2024-07-17 02:10:40|395.17|393.17|395.28|393.28|395.28|393.28|395.17|393.17|4
1721182250000|2024-07-17 02:10:50|395.25|393.25|395.27|393.27|395.28|393.28|395.18|393.18|18
1721182260000|2024-07-17 02:11:00|395.23|393.23|395.28|393.28|395.28|393.28|395.23|393.23|7
1721182280000|2024-07-17 02:11:20|395.29|393.29|395.42|393.42|395.49|393.49|395.29|393.29|10
1721182290000|2024-07-17 02:11:30|395.41|393.41|395.37|393.37|395.48|393.48|395.37|393.37|23
1721182300000|2024-07-17 02:11:40|395.39|393.39|395.39|393.39|395.4|393.4|395.36|393.36|22
1721182310000|2024-07-17 02:11:50|395.4|393.4|395.4|393.4|395.4|393.4|395.38|393.38|3
1721182320000|2024-07-17 02:12:00|395.37|393.37|395.4|393.4|395.4|393.4|395.28|393.28|16
1721182330000|2024-07-17 02:12:10|395.38|393.38|395.4|393.4|395.4|393.4|395.38|393.38|2
1721182340000|2024-07-17 02:12:20|395.45|393.45|395.72|393.72|395.72|393.72|395.45|393.45|4
1721182350000|2024-07-17 02:12:30|395.65|393.65|395.32|393.32|395.65|393.65|395.32|393.32|17
1721182360000|2024-07-17 02:12:40|395.3|393.3|395.28|393.28|395.3|393.3|395.28|393.28|5
1721182370000|2024-07-17 02:12:50|395.3|393.3|395.29|393.29|395.33|393.33|395.29|393.29|8
1721182380000|2024-07-17 02:13:00|395.3|393.3|395.29|393.29|395.3|393.3|395.29|393.29|6
1721182390000|2024-07-17 02:13:10|395.28|393.28|395.24|393.24|395.28|393.28|395.2|393.2|11
1721182400000|2024-07-17 02:13:20|395.23|393.23|395.24|393.24|395.25|393.25|395.23|393.23|9
1721182410000|2024-07-17 02:13:30|395.25|393.25|395.25|393.25|395.29|393.29|395.25|393.25|12
1721182420000|2024-07-17 02:13:40|395.24|393.24|394.92|392.92|395.25|393.25|394.92|392.92|25
1721182430000|2024-07-17 02:13:50|394.89|392.89|394.82|392.82|394.89|392.89|394.76|392.76|14
1721182440000|2024-07-17 02:14:00|394.84|392.84|395.03|393.03|395.05|393.05|394.84|392.84|13
1721182450000|2024-07-17 02:14:10|395.05|393.05|394.88|392.88|395.05|393.05|394.88|392.88|22
1721182460000|2024-07-17 02:14:20|394.9|392.9|394.87|392.87|394.9|392.9|394.79|392.79|19
1721182470000|2024-07-17 02:14:30|394.83|392.83|394.87|392.87|394.87|392.87|394.83|392.83|7
1721182480000|2024-07-17 02:14:40|394.8|392.8|394.81|392.81|394.81|392.81|394.8|392.8|2
1721182490000|2024-07-17 02:14:50|394.8|392.8|394.87|392.87|394.87|392.87|394.8|392.8|15
1721182500000|2024-07-17 02:15:00|394.89|392.89|394.73|392.73|394.9|392.9|394.71|392.71|18
1721182510000|2024-07-17 02:15:10|394.72|392.72|394.78|392.78|394.78|392.78|394.71|392.71|17
1721182520000|2024-07-17 02:15:20|394.75|392.75|394.53|392.53|394.78|392.78|394.5|392.5|23
1721182530000|2024-07-17 02:15:30|394.52|392.52|394.57|392.57|394.57|392.57|394.52|392.52|6
1721182540000|2024-07-17 02:15:40|394.59|392.59|394.59|392.59|394.59|392.59|394.59|392.59|1
1721182550000|2024-07-17 02:15:50|394.52|392.52|394.54|392.54|394.54|392.54|394.52|392.52|3
1721182560000|2024-07-17 02:16:00|394.53|392.53|394.59|392.59|394.59|392.59|394.52|392.52|8
1721182570000|2024-07-17 02:16:10|394.67|392.67|394.63|392.63|394.68|392.68|394.59|392.59|6
1721182580000|2024-07-17 02:16:20|394.6|392.6|394.37|392.37|394.6|392.6|394.37|392.37|19
1721182590000|2024-07-17 02:16:30|394.36|392.36|394.16|392.16|394.36|392.36|394.13|392.13|10
1721182600000|2024-07-17 02:16:40|394.23|392.23|394.21|392.21|394.32|392.32|394.19|392.19|11
1721182610000|2024-07-17 02:16:50|394.2|392.2|394.22|392.22|394.26|392.26|394.17|392.17|24
1721182620000|2024-07-17 02:17:00|394.24|392.24|394.21|392.21|394.29|392.29|394.17|392.17|22
1721182630000|2024-07-17 02:17:10|394.23|392.23|394.28|392.28|394.28|392.28|394.2|392.2|17
1721182640000|2024-07-17 02:17:20|394.24|392.24|394.27|392.27|394.29|392.29|394.24|392.24|17
1721182650000|2024-07-17 02:17:30|394.19|392.19|393.98|391.98|394.19|392.19|393.9|391.9|18
1721182660000|2024-07-17 02:17:40|393.95|391.95|393.89|391.89|393.95|391.95|393.87|391.87|17
1721182670000|2024-07-17 02:17:50|393.88|391.88|393.84|391.84|393.92|391.92|393.82|391.82|23
1721182680000|2024-07-17 02:18:00|393.82|391.82|393.97|391.97|393.97|391.97|393.78|391.78|18
1721182690000|2024-07-17 02:18:10|393.95|391.95|393.67|391.67|393.95|391.95|393.66|391.66|15
1721182700000|2024-07-17 02:18:20|393.68|391.68|393.34|391.34|393.68|391.68|393.34|391.34|24
1721182710000|2024-07-17 02:18:30|393.28|391.28|393.38|391.38|393.42|391.42|393.27|391.27|20
1721182720000|2024-07-17 02:18:40|393.39|391.39|393.63|391.63|393.63|391.63|393.39|391.39|7
1721182730000|2024-07-17 02:18:50|393.66|391.66|393.78|391.78|393.78|391.78|393.66|391.66|3
1721182740000|2024-07-17 02:19:00|393.74|391.74|393.63|391.63|393.75|391.75|393.6|391.6|22
1721182750000|2024-07-17 02:19:10|393.64|391.64|393.67|391.67|393.67|391.67|393.61|391.61|14
1721182760000|2024-07-17 02:19:20|393.68|391.68|393.54|391.54|393.7|391.7|393.52|391.52|25
1721182770000|2024-07-17 02:19:30|393.55|391.55|393.39|391.39|393.55|391.55|393.36|391.36|17
1721182780000|2024-07-17 02:19:40|393.38|391.38|393.35|391.35|393.39|391.39|393.29|391.29|17
1721182790000|2024-07-17 02:19:50|393.38|391.38|393.45|391.45|393.45|391.45|393.38|391.38|4
1721182800000|2024-07-17 02:20:00|393.55|391.55|393.61|391.61|393.61|391.61|393.54|391.54|11
1721182810000|2024-07-17 02:20:10|393.56|391.56|393.61|391.61|393.61|391.61|393.56|391.56|3
1721182820000|2024-07-17 02:20:20|393.65|391.65|393.79|391.79|393.88|391.88|393.65|391.65|12
1721182830000|2024-07-17 02:20:30|393.78|391.78|393.88|391.88|393.88|391.88|393.78|391.78|11
1721182840000|2024-07-17 02:20:40|393.89|391.89|393.91|391.91|393.97|391.97|393.89|391.89|25
1721182850000|2024-07-17 02:20:50|393.9|391.9|393.95|391.95|393.97|391.97|393.84|391.84|21
1721182860000|2024-07-17 02:21:00|393.88|391.88|393.78|391.78|393.89|391.89|393.78|391.78|13
1721182870000|2024-07-17 02:21:10|393.77|391.77|393.73|391.73|393.77|391.77|393.73|391.73|5
1721182880000|2024-07-17 02:21:20|393.72|391.72|393.54|391.54|393.72|391.72|393.5|391.5|13
1721182890000|2024-07-17 02:21:30|393.53|391.53|393.62|391.62|393.62|391.62|393.47|391.47|26
1721182900000|2024-07-17 02:21:40|393.58|391.58|393.5|391.5|393.58|391.58|393.47|391.47|15
1721182910000|2024-07-17 02:21:50|393.47|391.47|393.41|391.41|393.51|391.51|393.38|391.38|19
1721182920000|2024-07-17 02:22:00|393.45|391.45|393.5|391.5|393.5|391.5|393.31|391.31|16
1721182930000|2024-07-17 02:22:10|393.51|391.51|393.53|391.53|393.53|391.53|393.47|391.47|8
1721182970000|2024-07-17 02:22:50|393.49|391.49|393.53|391.53|393.53|391.53|393.48|391.48|3
1721182980000|2024-07-17 02:23:00|393.49|391.49|393.46|391.46|393.51|391.51|393.44|391.44|9
1721182990000|2024-07-17 02:23:10|393.45|391.45|393.35|391.35|393.48|391.48|393.29|391.29|18
1721183000000|2024-07-17 02:23:20|393.36|391.36|393.55|391.55|393.55|391.55|393.31|391.31|8
1721183020000|2024-07-17 02:23:40|393.5|391.5|393.58|391.58|393.58|391.58|393.48|391.48|5
1721183030000|2024-07-17 02:23:50|393.59|391.59|393.68|391.68|393.68|391.68|393.59|391.59|2
1721183060000|2024-07-17 02:24:20|393.74|391.74|393.9|391.9|393.94|391.94|393.74|391.74|13
1721183070000|2024-07-17 02:24:30|393.91|391.91|393.89|391.89|393.93|391.93|393.89|391.89|8
1721183080000|2024-07-17 02:24:40|393.9|391.9|393.94|391.94|393.94|391.94|393.89|391.89|14
1721183090000|2024-07-17 02:24:50|394.02|392.02|394.07|392.07|394.07|392.07|394.02|392.02|2
1721183100000|2024-07-17 02:25:00|394.04|392.04|394.04|392.04|394.04|392.04|394.04|392.04|1
1721183110000|2024-07-17 02:25:10|394.03|392.03|394.07|392.07|394.07|392.07|393.99|391.99|10
1721183120000|2024-07-17 02:25:20|394.08|392.08|394.27|392.27|394.28|392.28|394.08|392.08|8
1721183130000|2024-07-17 02:25:30|394.28|392.28|394.28|392.28|394.28|392.28|394.28|392.28|1
1721183140000|2024-07-17 02:25:40|394.22|392.22|394.13|392.13|394.22|392.22|394.08|392.08|11
1721183150000|2024-07-17 02:25:50|394.09|392.09|394.07|392.07|394.09|392.09|394.07|392.07|2
1721183160000|2024-07-17 02:26:00|394.08|392.08|394.13|392.13|394.13|392.13|394.02|392.02|18
1721183170000|2024-07-17 02:26:10|394.16|392.16|394.51|392.51|394.55|392.55|394.16|392.16|7
1721183180000|2024-07-17 02:26:20|394.52|392.52|394.56|392.56|394.56|392.56|394.52|392.52|3
1721183190000|2024-07-17 02:26:30|394.62|392.62|394.63|392.63|394.7|392.7|394.62|392.62|4
1721183200000|2024-07-17 02:26:40|394.66|392.66|394.7|392.7|394.7|392.7|394.65|392.65|12
1721183210000|2024-07-17 02:26:50|394.65|392.65|394.63|392.63|394.69|392.69|394.62|392.62|13
1721183220000|2024-07-17 02:27:00|394.62|392.62|394.88|392.88|394.88|392.88|394.62|392.62|14
1721183230000|2024-07-17 02:27:10|394.85|392.85|394.88|392.88|394.88|392.88|394.85|392.85|3
1721183250000|2024-07-17 02:27:30|394.89|392.89|395.14|393.14|395.14|393.14|394.89|392.89|3
1721183260000|2024-07-17 02:27:40|395.12|393.12|395.09|393.09|395.14|393.14|395.05|393.05|16
1721183270000|2024-07-17 02:27:50|395.02|393.02|394.91|392.91|395.05|393.05|394.91|392.91|11
1721183280000|2024-07-17 02:28:00|394.87|392.87|394.87|392.87|394.91|392.91|394.87|392.87|12
1721183290000|2024-07-17 02:28:10|394.85|392.85|394.91|392.91|394.91|392.91|394.85|392.85|10
1721183300000|2024-07-17 02:28:20|394.86|392.86|394.77|392.77|394.86|392.86|394.77|392.77|8
1721183310000|2024-07-17 02:28:30|394.76|392.76|395|393|395.17|393.17|394.67|392.67|26
1721183320000|2024-07-17 02:28:40|394.99|392.99|394.88|392.88|394.99|392.99|394.86|392.86|12
1721183330000|2024-07-17 02:28:50|394.87|392.87|394.88|392.88|394.88|392.88|394.84|392.84|9
1721183340000|2024-07-17 02:29:00|395|393|395.1|393.1|395.1|393.1|395|393|8
1721183350000|2024-07-17 02:29:10|395.09|393.09|395.05|393.05|395.09|393.09|395.05|393.05|7
1721183360000|2024-07-17 02:29:20|395.04|393.04|395|393|395.04|393.04|394.99|392.99|6
1721183370000|2024-07-17 02:29:30|394.98|392.98|394.98|392.98|395|393|394.97|392.97|7
1721183380000|2024-07-17 02:29:40|394.99|392.99|395.02|393.02|395.02|393.02|394.97|392.97|13
1721183400000|2024-07-17 02:30:00|395.06|393.06|395.16|393.16|395.16|393.16|395.06|393.06|2
1721183420000|2024-07-17 02:30:20|395.23|393.23|395.18|393.18|395.3|393.3|395.18|393.18|6
1721183430000|2024-07-17 02:30:30|395.16|393.16|395|393|395.16|393.16|394.97|392.97|9
1721183440000|2024-07-17 02:30:40|394.97|392.97|395|393|395|393|394.97|392.97|7
1721183450000|2024-07-17 02:30:50|394.98|392.98|395|393|395|393|394.97|392.97|5
1721183460000|2024-07-17 02:31:00|394.98|392.98|395|393|395|393|394.98|392.98|2
1721183470000|2024-07-17 02:31:10|395.05|393.05|395.27|393.27|395.27|393.27|395.05|393.05|3
1721183510000|2024-07-17 02:31:50|395.22|393.22|395.12|393.12|395.22|393.22|395.07|393.07|18
1721183520000|2024-07-17 02:32:00|395.08|393.08|395.13|393.13|395.13|393.13|395.08|393.08|13
1721183540000|2024-07-17 02:32:20|395.08|393.08|395.05|393.05|395.12|393.12|395.01|393.01|12
1721183550000|2024-07-17 02:32:30|395.07|393.07|395.08|393.08|395.09|393.09|395.05|393.05|11
1721183560000|2024-07-17 02:32:40|395.06|393.06|395.06|393.06|395.08|393.08|395.04|393.04|11
1721183570000|2024-07-17 02:32:50|395.09|393.09|395.1|393.1|395.1|393.1|394.95|392.95|11
1721183580000|2024-07-17 02:33:00|395.05|393.05|395.1|393.1|395.1|393.1|395.05|393.05|10
1721183590000|2024-07-17 02:33:10|395.04|393.04|394.97|392.97|395.06|393.06|394.95|392.95|19
1721183600000|2024-07-17 02:33:20|394.92|392.92|394.96|392.96|394.96|392.96|394.92|392.92|10
1721183610000|2024-07-17 02:33:30|394.9|392.9|394.93|392.93|394.97|392.97|394.88|392.88|21
1721183620000|2024-07-17 02:33:40|394.95|392.95|394.97|392.97|394.97|392.97|394.92|392.92|13
1721183630000|2024-07-17 02:33:50|394.94|392.94|394.9|392.9|394.97|392.97|394.89|392.89|10
1721183640000|2024-07-17 02:34:00|394.89|392.89|394.79|392.79|394.93|392.93|394.77|392.77|22
1721183650000|2024-07-17 02:34:10|394.78|392.78|394.51|392.51|394.82|392.82|394.48|392.48|16
1721183660000|2024-07-17 02:34:20|394.48|392.48|394.48|392.48|394.48|392.48|394.48|392.48|1
1721183670000|2024-07-17 02:34:30|394.49|392.49|394.36|392.36|394.5|392.5|394.36|392.36|21
1721183680000|2024-07-17 02:34:40|394.35|392.35|394.36|392.36|394.36|392.36|394.32|392.32|15
1721183690000|2024-07-17 02:34:50|394.4|392.4|394.51|392.51|394.53|392.53|394.4|392.4|9
1721183700000|2024-07-17 02:35:00|394.5|392.5|394.48|392.48|394.51|392.51|394.47|392.47|8
1721183710000|2024-07-17 02:35:10|394.47|392.47|394.22|392.22|394.47|392.47|394.22|392.22|23
1721183720000|2024-07-17 02:35:20|394.23|392.23|394.05|392.05|394.23|392.23|394.05|392.05|24
1721183730000|2024-07-17 02:35:30|394.06|392.06|393.97|391.97|394.09|392.09|393.96|391.96|18
1721183740000|2024-07-17 02:35:40|393.96|391.96|394.12|392.12|394.12|392.12|393.96|391.96|11
1721183750000|2024-07-17 02:35:50|394.1|392.1|394.12|392.12|394.12|392.12|394.08|392.08|8
1721183760000|2024-07-17 02:36:00|394.21|392.21|394.36|392.36|394.36|392.36|394.21|392.21|5
1721183770000|2024-07-17 02:36:10|394.33|392.33|394.34|392.34|394.36|392.36|394.33|392.33|3
1721183780000|2024-07-17 02:36:20|394.35|392.35|394.25|392.25|394.35|392.35|394.22|392.22|22
1721183790000|2024-07-17 02:36:30|394.26|392.26|394.19|392.19|394.26|392.26|394.16|392.16|18
1721183800000|2024-07-17 02:36:40|394.21|392.21|394.18|392.18|394.21|392.21|394.18|392.18|2
1721183810000|2024-07-17 02:36:50|394.17|392.17|394.21|392.21|394.21|392.21|394.17|392.17|6
1721183830000|2024-07-17 02:37:10|394.25|392.25|394.31|392.31|394.31|392.31|394.25|392.25|12
1721183840000|2024-07-17 02:37:20|394.29|392.29|394.36|392.36|394.36|392.36|394.29|392.29|5
1721183850000|2024-07-17 02:37:30|394.32|392.32|394.18|392.18|394.34|392.34|394.18|392.18|13
1721183860000|2024-07-17 02:37:40|394.17|392.17|394.08|392.08|394.17|392.17|394.05|392.05|19
1721183870000|2024-07-17 02:37:50|394.09|392.09|394.1|392.1|394.1|392.1|394.08|392.08|9
1721183880000|2024-07-17 02:38:00|394.09|392.09|394.1|392.1|394.1|392.1|394.09|392.09|2
1721183910000|2024-07-17 02:38:30|394.07|392.07|393.96|391.96|394.09|392.09|393.96|391.96|16
1721183920000|2024-07-17 02:38:40|393.92|391.92|393.89|391.89|393.94|391.94|393.89|391.89|7
1721183930000|2024-07-17 02:38:50|393.9|391.9|393.94|391.94|393.94|391.94|393.87|391.87|14
1721183940000|2024-07-17 02:39:00|393.96|391.96|393.98|391.98|393.98|391.98|393.93|391.93|7
1721183960000|2024-07-17 02:39:20|393.99|391.99|394.1|392.1|394.1|392.1|393.99|391.99|9
1721183970000|2024-07-17 02:39:30|394.09|392.09|393.95|391.95|394.1|392.1|393.93|391.93|19
1721183980000|2024-07-17 02:39:40|393.97|391.97|393.96|391.96|394.01|392.01|393.94|391.94|13
1721183990000|2024-07-17 02:39:50|393.95|391.95|394.01|392.01|394.01|392.01|393.92|391.92|14
1721184000000|2024-07-17 02:40:00|394.04|392.04|394.16|392.16|394.2|392.2|394.04|392.04|7
1721184010000|2024-07-17 02:40:10|394.15|392.15|394.17|392.17|394.2|392.2|394.13|392.13|20
1721184020000|2024-07-17 02:40:20|394.16|392.16|394.09|392.09|394.17|392.17|394.06|392.06|17
1721184030000|2024-07-17 02:40:30|394.08|392.08|394.08|392.08|394.11|392.11|394.06|392.06|20
1721184040000|2024-07-17 02:40:40|394.09|392.09|393.98|391.98|394.09|392.09|393.96|391.96|20
1721184050000|2024-07-17 02:40:50|393.99|391.99|393.95|391.95|394|392|393.94|391.94|12
1721184060000|2024-07-17 02:41:00|393.96|391.96|393.97|391.97|393.97|391.97|393.95|391.95|4
1721184070000|2024-07-17 02:41:10|393.99|391.99|393.99|391.99|393.99|391.99|393.99|391.99|1
1721184100000|2024-07-17 02:41:40|393.95|391.95|393.95|391.95|393.95|391.95|393.94|391.94|3
1721184140000|2024-07-17 02:42:20|394.02|392.02|394.33|392.33|394.33|392.33|394.02|392.02|10
1721184150000|2024-07-17 02:42:30|394.42|392.42|394.55|392.55|394.55|392.55|394.42|392.42|6
1721184220000|2024-07-17 02:43:40|394.6|392.6|394.8|392.8|394.8|392.8|394.6|392.6|3
1721184230000|2024-07-17 02:43:50|394.74|392.74|394.64|392.64|394.76|392.76|394.61|392.61|14
1721184240000|2024-07-17 02:44:00|394.65|392.65|394.59|392.59|394.65|392.65|394.52|392.52|11
1721184250000|2024-07-17 02:44:10|394.56|392.56|394.61|392.61|394.64|392.64|394.55|392.55|12
1721184260000|2024-07-17 02:44:20|394.6|392.6|394.58|392.58|394.6|392.6|394.54|392.54|22
1721184320000|2024-07-17 02:45:20|394.49|392.49|394.49|392.49|394.49|392.49|394.49|392.49|1
1721184330000|2024-07-17 02:45:30|394.5|392.5|394.07|392.07|394.5|392.5|394.04|392.04|25
1721184340000|2024-07-17 02:45:40|394.08|392.08|394.1|392.1|394.1|392.1|394.04|392.04|9
1721184360000|2024-07-17 02:46:00|394.06|392.06|394.06|392.06|394.06|392.06|394.06|392.06|1
1721184370000|2024-07-17 02:46:10|394.03|392.03|394.1|392.1|394.1|392.1|394.03|392.03|3
1721184390000|2024-07-17 02:46:30|394.15|392.15|394.18|392.18|394.25|392.25|394.15|392.15|14
1721184400000|2024-07-17 02:46:40|394.19|392.19|394.37|392.37|394.43|392.43|394.19|392.19|14
1721184410000|2024-07-17 02:46:50|394.38|392.38|394.41|392.41|394.42|392.42|394.37|392.37|9
1721184420000|2024-07-17 02:47:00|394.39|392.39|394.4|392.4|394.42|392.42|394.39|392.39|15
1721184430000|2024-07-17 02:47:10|394.39|392.39|394.4|392.4|394.42|392.42|394.36|392.36|12
1721184440000|2024-07-17 02:47:20|394.42|392.42|394.42|392.42|394.42|392.42|394.37|392.37|17
1721184450000|2024-07-17 02:47:30|394.41|392.41|394.39|392.39|394.42|392.42|394.38|392.38|13
1721184460000|2024-07-17 02:47:40|394.38|392.38|394.26|392.26|394.39|392.39|394.24|392.24|16
1721184470000|2024-07-17 02:47:50|394.23|392.23|394.21|392.21|394.23|392.23|394.09|392.09|16
1721184480000|2024-07-17 02:48:00|394.18|392.18|394.14|392.14|394.19|392.19|394.09|392.09|24
1721184490000|2024-07-17 02:48:10|394.13|392.13|394.14|392.14|394.14|392.14|394.11|392.11|12
1721184500000|2024-07-17 02:48:20|394.09|392.09|394.07|392.07|394.1|392.1|394.04|392.04|12
1721184510000|2024-07-17 02:48:30|394.08|392.08|394.09|392.09|394.12|392.12|394.07|392.07|15
1721184520000|2024-07-17 02:48:40|394.1|392.1|394.09|392.09|394.12|392.12|394.08|392.08|13
1721184530000|2024-07-17 02:48:50|394.1|392.1|394.1|392.1|394.12|392.12|394.06|392.06|9
1721184540000|2024-07-17 02:49:00|394.12|392.12|394.04|392.04|394.25|392.25|394.04|392.04|20
1721184550000|2024-07-17 02:49:10|394.06|392.06|393.99|391.99|394.06|392.06|393.98|391.98|15
1721184560000|2024-07-17 02:49:20|394.02|392.02|393.81|391.81|394.02|392.02|393.81|391.81|18
1721184570000|2024-07-17 02:49:30|393.8|391.8|393.78|391.78|393.84|391.84|393.77|391.77|13
1721184580000|2024-07-17 02:49:40|393.79|391.79|393.84|391.84|393.84|391.84|393.79|391.79|8
1721184620000|2024-07-17 02:50:20|393.82|391.82|393.74|391.74|393.82|391.82|393.73|391.73|6
1721184640000|2024-07-17 02:50:40|393.7|391.7|393.65|391.65|393.71|391.71|393.65|391.65|10
1721184650000|2024-07-17 02:50:50|393.66|391.66|393.71|391.71|393.74|391.74|393.52|391.52|18
1721184660000|2024-07-17 02:51:00|393.72|391.72|393.68|391.68|393.72|391.72|393.59|391.59|24
1721184670000|2024-07-17 02:51:10|393.67|391.67|393.58|391.58|393.68|391.68|393.57|391.57|18
1721184680000|2024-07-17 02:51:20|393.59|391.59|393.36|391.36|393.61|391.61|393.36|391.36|16
1721184690000|2024-07-17 02:51:30|393.4|391.4|393.43|391.43|393.55|391.55|393.33|391.33|17
1721184700000|2024-07-17 02:51:40|393.44|391.44|393.19|391.19|393.44|391.44|393.19|391.19|17
1721184710000|2024-07-17 02:51:50|393.18|391.18|393.16|391.16|393.18|391.18|393.15|391.15|7
1721184720000|2024-07-17 02:52:00|393.15|391.15|393.14|391.14|393.15|391.15|393.14|391.14|2
1721184730000|2024-07-17 02:52:10|393.13|391.13|392.9|390.9|393.14|391.14|392.89|390.89|11
1721184740000|2024-07-17 02:52:20|392.91|390.91|393.02|391.02|393.03|391.03|392.89|390.89|10
1721184750000|2024-07-17 02:52:30|393.03|391.03|392.9|390.9|393.03|391.03|392.9|390.9|10
1721184760000|2024-07-17 02:52:40|392.89|390.89|392.81|390.81|392.89|390.89|392.78|390.78|10
1721184770000|2024-07-17 02:52:50|392.82|390.82|392.88|390.88|392.92|390.92|392.82|390.82|10
1721184780000|2024-07-17 02:53:00|392.87|390.87|392.63|390.63|392.87|390.87|392.63|390.63|21
1721184790000|2024-07-17 02:53:10|392.66|390.66|392.59|390.59|392.66|390.66|392.57|390.57|24
1721184800000|2024-07-17 02:53:20|392.62|390.62|392.55|390.55|392.64|390.64|392.55|390.55|11
1721184810000|2024-07-17 02:53:30|392.58|390.58|392.53|390.53|392.58|390.58|392.53|390.53|7
1721184820000|2024-07-17 02:53:40|392.52|390.52|392.45|390.45|392.52|390.52|392.45|390.45|8
1721184830000|2024-07-17 02:53:50|392.55|390.55|392.47|390.47|392.55|390.55|392.47|390.47|11
1721184840000|2024-07-17 02:54:00|392.49|390.49|392.54|390.54|392.54|390.54|392.47|390.47|5
1721184860000|2024-07-17 02:54:20|392.53|390.53|392.45|390.45|392.53|390.53|392.45|390.45|9
1721184870000|2024-07-17 02:54:30|392.44|390.44|392.42|390.42|392.44|390.44|392.42|390.42|3
1721184880000|2024-07-17 02:54:40|392.41|390.41|392.36|390.36|392.45|390.45|392.35|390.35|9
1721184890000|2024-07-17 02:54:50|392.35|390.35|392.34|390.34|392.36|390.36|392.34|390.34|4
1721184900000|2024-07-17 02:55:00|392.27|390.27|392.28|390.28|392.35|390.35|392.26|390.26|11
1721184910000|2024-07-17 02:55:10|392.27|390.27|392.21|390.21|392.27|390.27|392.21|390.21|5
1721184920000|2024-07-17 02:55:20|392.2|390.2|392.27|390.27|392.27|390.27|392.2|390.2|8
1721184930000|2024-07-17 02:55:30|392.26|390.26|392.38|390.38|392.45|390.45|392.26|390.26|11
1721184940000|2024-07-17 02:55:40|392.39|390.39|392.33|390.33|392.39|390.39|392.33|390.33|8
1721184950000|2024-07-17 02:55:50|392.32|390.32|392.31|390.31|392.32|390.32|392.28|390.28|6
1721184960000|2024-07-17 02:56:00|392.34|390.34|392.39|390.39|392.39|390.39|392.34|390.34|5
1721184970000|2024-07-17 02:56:10|392.38|390.38|392.35|390.35|392.38|390.38|392.33|390.33|17
1721184980000|2024-07-17 02:56:20|392.34|390.34|392.3|390.3|392.34|390.34|392.3|390.3|4
1721184990000|2024-07-17 02:56:30|392.29|390.29|392.27|390.27|392.29|390.29|392.25|390.25|10
1721185000000|2024-07-17 02:56:40|392.28|390.28|392.25|390.25|392.28|390.28|392.25|390.25|4
1721185020000|2024-07-17 02:57:00|392.28|390.28|392.37|390.37|392.37|390.37|392.28|390.28|4
1721185030000|2024-07-17 02:57:10|392.41|390.41|392.4|390.4|392.45|390.45|392.4|390.4|6
1721185040000|2024-07-17 02:57:20|392.39|390.39|392.39|390.39|392.39|390.39|392.35|390.35|11
1721185050000|2024-07-17 02:57:30|392.41|390.41|392.43|390.43|392.45|390.45|392.41|390.41|11
1721185060000|2024-07-17 02:57:40|392.44|390.44|392.5|390.5|392.5|390.5|392.44|390.44|5
1721185100000|2024-07-17 02:58:20|392.53|390.53|392.55|390.55|392.6|390.6|392.53|390.53|17
1721185110000|2024-07-17 02:58:30|392.54|390.54|392.4|390.4|392.54|390.54|392.39|390.39|9
1721185120000|2024-07-17 02:58:40|392.42|390.42|392.44|390.44|392.47|390.47|392.42|390.42|7
1721185130000|2024-07-17 02:58:50|392.42|390.42|392.32|390.32|392.42|390.42|392.31|390.31|17
1721185140000|2024-07-17 02:59:00|392.33|390.33|392.32|390.32|392.37|390.37|392.32|390.32|8
1721185150000|2024-07-17 02:59:10|392.31|390.31|392.3|390.3|392.35|390.35|392.3|390.3|13
1721185160000|2024-07-17 02:59:20|392.33|390.33|392.34|390.34|392.34|390.34|392.3|390.3|4
1721185170000|2024-07-17 02:59:30|392.37|390.37|392.46|390.46|392.47|390.47|392.37|390.37|3
1721185180000|2024-07-17 02:59:40|392.45|390.45|392.37|390.37|392.45|390.45|392.34|390.34|7
1721185190000|2024-07-17 02:59:50|392.34|390.34|392.37|390.37|392.37|390.37|392.34|390.34|8
1721185210000|2024-07-17 03:00:10|392.43|390.43|392.5|390.5|392.5|390.5|392.43|390.43|2
1721185230000|2024-07-17 03:00:30|392.55|390.55|392.62|390.62|392.62|390.62|392.55|390.55|13
1721185260000|2024-07-17 03:01:00|392.69|390.69|392.58|390.58|392.69|390.69|392.57|390.57|11
1721185270000|2024-07-17 03:01:10|392.57|390.57|392.54|390.54|392.57|390.57|392.46|390.46|25
1721185280000|2024-07-17 03:01:20|392.49|390.49|392.32|390.32|392.5|390.5|392.29|390.29|16
1721185290000|2024-07-17 03:01:30|392.39|390.39|392.49|390.49|392.49|390.49|392.39|390.39|3
1721185310000|2024-07-17 03:01:50|392.54|390.54|392.64|390.64|392.64|390.64|392.54|390.54|2
1721185320000|2024-07-17 03:02:00|392.79|390.79|392.94|390.94|392.94|390.94|392.79|390.79|3
1721185340000|2024-07-17 03:02:20|392.97|390.97|392.97|390.97|392.97|390.97|392.94|390.94|3
1721185350000|2024-07-17 03:02:30|392.98|390.98|393.03|391.03|393.03|391.03|392.98|390.98|2
1721185360000|2024-07-17 03:02:40|393.07|391.07|393.26|391.26|393.26|391.26|393.04|391.04|5
1721185400000|2024-07-17 03:03:20|393.25|391.25|393.1|391.1|393.25|391.25|393.05|391.05|6
1721185420000|2024-07-17 03:03:40|393.06|391.06|392.95|390.95|393.06|391.06|392.94|390.94|7
1721185430000|2024-07-17 03:03:50|392.97|390.97|393.04|391.04|393.06|391.06|392.97|390.97|8
1721185440000|2024-07-17 03:04:00|393.02|391.02|392.85|390.85|393.02|391.02|392.82|390.82|11
1721185450000|2024-07-17 03:04:10|392.86|390.86|392.82|390.82|392.87|390.87|392.82|390.82|8
1721185460000|2024-07-17 03:04:20|392.83|390.83|392.76|390.76|392.85|390.85|392.76|390.76|10
1721185470000|2024-07-17 03:04:30|392.75|390.75|392.73|390.73|392.75|390.75|392.69|390.69|8
1721185480000|2024-07-17 03:04:40|392.72|390.72|392.77|390.77|392.79|390.79|392.7|390.7|13
1721185490000|2024-07-17 03:04:50|392.78|390.78|392.75|390.75|392.78|390.78|392.75|390.75|5
1721185500000|2024-07-17 03:05:00|392.76|390.76|392.77|390.77|392.78|390.78|392.75|390.75|10
1721185510000|2024-07-17 03:05:10|392.78|390.78|392.82|390.82|392.87|390.87|392.77|390.77|9
1721185520000|2024-07-17 03:05:20|392.77|390.77|392.72|390.72|392.77|390.77|392.71|390.71|8
1721185530000|2024-07-17 03:05:30|392.71|390.71|392.61|390.61|392.71|390.71|392.59|390.59|20
1721185540000|2024-07-17 03:05:40|392.55|390.55|392.5|390.5|392.55|390.55|392.47|390.47|17
1721185550000|2024-07-17 03:05:50|392.53|390.53|392.66|390.66|392.66|390.66|392.53|390.53|5
1721185560000|2024-07-17 03:06:00|392.73|390.73|392.76|390.76|392.81|390.81|392.73|390.73|12
1721185570000|2024-07-17 03:06:10|392.78|390.78|392.66|390.66|392.79|390.79|392.65|390.65|22
1721185580000|2024-07-17 03:06:20|392.67|390.67|392.62|390.62|392.67|390.67|392.61|390.61|9
1721185590000|2024-07-17 03:06:30|392.6|390.6|392.42|390.42|392.62|390.62|392.41|390.41|19
1721185600000|2024-07-17 03:06:40|392.41|390.41|392.38|390.38|392.41|390.41|392.38|390.38|3
1721185610000|2024-07-17 03:06:50|392.37|390.37|392.33|390.33|392.37|390.37|392.32|390.32|9
1721185620000|2024-07-17 03:07:00|392.32|390.32|392.29|390.29|392.32|390.32|392.28|390.28|16
1721185630000|2024-07-17 03:07:10|392.27|390.27|391.97|389.97|392.27|390.27|391.95|389.95|9
1721185640000|2024-07-17 03:07:20|391.99|389.99|392.02|390.02|392.13|390.13|391.97|389.97|11
1721185650000|2024-07-17 03:07:30|392.03|390.03|391.98|389.98|392.05|390.05|391.95|389.95|18
1721185660000|2024-07-17 03:07:40|391.95|389.95|391.96|389.96|391.96|389.96|391.87|389.87|8
1721185670000|2024-07-17 03:07:50|392.02|390.02|392.02|390.02|392.02|390.02|392.02|390.02|1
1721185690000|2024-07-17 03:08:10|392.01|390.01|392.01|390.01|392.01|390.01|392.01|390.01|1
1721185700000|2024-07-17 03:08:20|392.02|390.02|392.02|390.02|392.02|390.02|392.02|390.02|1
1721185720000|2024-07-17 03:08:40|392.07|390.07|392.05|390.05|392.07|390.07|392.02|390.02|6
1721185730000|2024-07-17 03:08:50|392|390|391.87|389.87|392|390|391.81|389.81|16
1721185740000|2024-07-17 03:09:00|391.82|389.82|391.82|389.82|391.88|389.88|391.81|389.81|15
1721185750000|2024-07-17 03:09:10|391.77|389.77|391.59|389.59|391.77|389.77|391.59|389.59|18
1721185760000|2024-07-17 03:09:20|391.58|389.58|391.28|389.28|391.58|389.58|391.23|389.23|13
1721185770000|2024-07-17 03:09:30|391.29|389.29|391.31|389.31|391.31|389.31|391.22|389.22|14
1721185780000|2024-07-17 03:09:40|391.34|389.34|391.32|389.32|391.39|389.39|391.32|389.32|5
1721185790000|2024-07-17 03:09:50|391.31|389.31|391.25|389.25|391.31|389.31|391.25|389.25|13
1721185800000|2024-07-17 03:10:00|391.27|389.27|391.24|389.24|391.27|389.27|391.19|389.19|13
1721185810000|2024-07-17 03:10:10|391.2|389.2|391.03|389.03|391.2|389.2|391.03|389.03|17
1721185820000|2024-07-17 03:10:20|391.02|389.02|391.1|389.1|391.1|389.1|390.94|388.94|17
1721185830000|2024-07-17 03:10:30|391.12|389.12|391.06|389.06|391.12|389.12|391.03|389.03|15
1721185840000|2024-07-17 03:10:40|391.05|389.05|391|389|391.05|389.05|390.96|388.96|9
1721185850000|2024-07-17 03:10:50|390.96|388.96|391|389|391|389|390.94|388.94|6
1721185860000|2024-07-17 03:11:00|390.96|388.96|390.85|388.85|390.99|388.99|390.8|388.8|16
1721185870000|2024-07-17 03:11:10|390.82|388.82|390.76|388.76|390.85|388.85|390.76|388.76|17
1721185880000|2024-07-17 03:11:20|390.77|388.77|390.85|388.85|390.85|388.85|390.77|388.77|15
1721185890000|2024-07-17 03:11:30|390.79|388.79|390.74|388.74|390.79|388.79|390.74|388.74|7
1721185900000|2024-07-17 03:11:40|390.75|388.75|390.74|388.74|390.75|388.75|390.74|388.74|2
1721185910000|2024-07-17 03:11:50|390.77|388.77|390.84|388.84|390.84|388.84|390.77|388.77|9
1721185920000|2024-07-17 03:12:00|390.88|388.88|390.83|388.83|390.88|388.88|390.8|388.8|11
1721185930000|2024-07-17 03:12:10|390.84|388.84|390.77|388.77|390.9|388.9|390.77|388.77|16
1721185940000|2024-07-17 03:12:20|390.81|388.81|390.76|388.76|390.86|388.86|390.76|388.76|15
1721185950000|2024-07-17 03:12:30|390.78|388.78|390.74|388.74|390.78|388.78|390.74|388.74|7
1721185970000|2024-07-17 03:12:50|390.81|388.81|390.77|388.77|390.82|388.82|390.77|388.77|4
1721185980000|2024-07-17 03:13:00|390.75|388.75|390.74|388.74|390.76|388.76|390.74|388.74|4
1721185990000|2024-07-17 03:13:10|390.73|388.73|390.73|388.73|390.73|388.73|390.73|388.73|1
1721186000000|2024-07-17 03:13:20|390.72|388.72|390.68|388.68|390.72|388.72|390.68|388.68|7
1721186010000|2024-07-17 03:13:30|390.67|388.67|390.63|388.63|390.67|388.67|390.63|388.63|5
1721186020000|2024-07-17 03:13:40|390.62|388.62|390.18|388.18|390.62|388.62|390.18|388.18|12
1721186030000|2024-07-17 03:13:50|390.14|388.14|390.16|388.16|390.25|388.25|390.12|388.12|12
1721186040000|2024-07-17 03:14:00|390.14|388.14|390.27|388.27|390.27|388.27|390.14|388.14|15
1721186050000|2024-07-17 03:14:10|390.2|388.2|390.17|388.17|390.21|388.21|390.17|388.17|7
1721186060000|2024-07-17 03:14:20|390.16|388.16|390.21|388.21|391.53|389.53|390.15|388.15|14
1721186070000|2024-07-17 03:14:30|390.18|388.18|390.11|388.11|390.2|388.2|390.11|388.11|12
1721186080000|2024-07-17 03:14:40|390.1|388.1|390.18|388.18|390.18|388.18|390.1|388.1|8
1721186090000|2024-07-17 03:14:50|390.2|388.2|390.47|388.47|390.47|388.47|390.2|388.2|9
1721186100000|2024-07-17 03:15:00|390.44|388.44|390.6|388.6|390.6|388.6|390.4|388.4|8
1721186110000|2024-07-17 03:15:10|390.62|388.62|391.05|389.05|391.05|389.05|390.62|388.62|17
1721186120000|2024-07-17 03:15:20|391.04|389.04|391.11|389.11|391.12|389.12|390.97|388.97|21
1721186130000|2024-07-17 03:15:30|391.1|389.1|391.08|389.08|391.13|389.13|391.08|389.08|10
1721186140000|2024-07-17 03:15:40|391.07|389.07|391.02|389.02|391.07|389.07|390.98|388.98|19
1721186150000|2024-07-17 03:15:50|391.04|389.04|391.04|389.04|391.08|389.08|391.03|389.03|9
1721186160000|2024-07-17 03:16:00|391.03|389.03|391.08|389.08|391.08|389.08|391.02|389.02|15
1721186170000|2024-07-17 03:16:10|391.05|389.05|391|389|391.06|389.06|391|389|11
1721186180000|2024-07-17 03:16:20|391.01|389.01|391.09|389.09|391.22|389.22|391.01|389.01|21
1721186190000|2024-07-17 03:16:30|391.1|389.1|391.14|389.14|391.14|389.14|391.07|389.07|15
1721186200000|2024-07-17 03:16:40|391.13|389.13|391.11|389.11|391.13|389.13|391.07|389.07|6
1721186210000|2024-07-17 03:16:50|391.12|389.12|391.02|389.02|391.15|389.15|391.02|389.02|11
1721186220000|2024-07-17 03:17:00|391|389|391.05|389.05|391.09|389.09|391|389|20
1721186230000|2024-07-17 03:17:10|391.06|389.06|391.21|389.21|391.22|389.22|391.06|389.06|12
1721186240000|2024-07-17 03:17:20|391.2|389.2|391.18|389.18|391.21|389.21|391.16|389.16|19
1721186250000|2024-07-17 03:17:30|391.16|389.16|391.01|389.01|391.16|389.16|391|389|12
1721186260000|2024-07-17 03:17:40|391|389|390.87|388.87|391.01|389.01|390.72|388.72|16
1721186270000|2024-07-17 03:17:50|390.86|388.86|390.86|388.86|390.89|388.89|390.86|388.86|10
1721186280000|2024-07-17 03:18:00|390.87|388.87|390.91|388.91|390.91|388.91|390.86|388.86|9
1721186290000|2024-07-17 03:18:10|391.05|389.05|391.19|389.19|391.19|389.19|391.05|389.05|8
1721186300000|2024-07-17 03:18:20|391.28|389.28|391.39|389.39|391.46|389.46|391.28|389.28|12
1721186310000|2024-07-17 03:18:30|391.4|389.4|391.45|389.45|391.46|389.46|391.39|389.39|12
1721186320000|2024-07-17 03:18:40|391.46|389.46|391.46|389.46|391.5|389.5|391.46|389.46|18
1721186330000|2024-07-17 03:18:50|391.45|389.45|391.39|389.39|391.5|389.5|391.39|389.39|13
1721186340000|2024-07-17 03:19:00|391.37|389.37|391.48|389.48|391.48|389.48|391.35|389.35|17
1721186350000|2024-07-17 03:19:10|391.5|389.5|391.81|389.81|391.85|389.85|391.5|389.5|17
1721186360000|2024-07-17 03:19:20|391.82|389.82|391.83|389.83|391.85|389.85|391.79|389.79|11
1721186370000|2024-07-17 03:19:30|391.82|389.82|391.9|389.9|391.9|389.9|391.77|389.77|10
1721186380000|2024-07-17 03:19:40|391.85|389.85|391.73|389.73|391.85|389.85|391.72|389.72|6
1721186390000|2024-07-17 03:19:50|391.75|389.75|391.65|389.65|391.77|389.77|391.65|389.65|18
1721186400000|2024-07-17 03:20:00|391.67|389.67|391.91|389.91|391.91|389.91|391.67|389.67|11
1721186410000|2024-07-17 03:20:10|391.86|389.86|391.77|389.77|391.91|389.91|391.77|389.77|13
1721186420000|2024-07-17 03:20:20|391.75|389.75|391.66|389.66|391.75|389.75|391.62|389.62|14
1721186430000|2024-07-17 03:20:30|391.58|389.58|391.5|389.5|391.58|389.58|391.5|389.5|2
1721186440000|2024-07-17 03:20:40|391.47|389.47|391.51|389.51|391.52|389.52|391.43|389.43|12
1721186450000|2024-07-17 03:20:50|391.48|389.48|391.36|389.36|391.51|389.51|391.36|389.36|10
1721186460000|2024-07-17 03:21:00|391.32|389.32|391.63|389.63|391.63|389.63|391.32|389.32|8
1721186470000|2024-07-17 03:21:10|391.68|389.68|391.83|389.83|391.85|389.85|391.68|389.68|8
1721186480000|2024-07-17 03:21:20|391.82|389.82|391.88|389.88|391.88|389.88|391.81|389.81|8
1721186490000|2024-07-17 03:21:30|391.93|389.93|391.98|389.98|391.98|389.98|391.93|389.93|4
1721186510000|2024-07-17 03:21:50|391.87|389.87|391.62|389.62|391.87|389.87|391.62|389.62|14
1721186520000|2024-07-17 03:22:00|391.61|389.61|391.56|389.56|391.63|389.63|391.54|389.54|17
1721186530000|2024-07-17 03:22:10|391.55|389.55|391.5|389.5|391.56|389.56|391.5|389.5|7
1721186550000|2024-07-17 03:22:30|391.07|389.07|390.97|388.97|391.1|389.1|390.97|388.97|15
1721186560000|2024-07-17 03:22:40|390.95|388.95|390.95|388.95|390.95|388.95|390.95|388.95|1
1721186580000|2024-07-17 03:23:00|391.12|389.12|391.1|389.1|391.26|389.26|391.1|389.1|17
1721186590000|2024-07-17 03:23:10|391.11|389.11|391.24|389.24|391.24|389.24|391.1|389.1|12
1721186600000|2024-07-17 03:23:20|391.26|389.26|391.38|389.38|391.4|389.4|391.26|389.26|6
1721186610000|2024-07-17 03:23:30|391.4|389.4|391.43|389.43|391.45|389.45|391.38|389.38|16
1721186620000|2024-07-17 03:23:40|391.42|389.42|391.51|389.51|391.52|389.52|391.42|389.42|13
1721186630000|2024-07-17 03:23:50|391.5|389.5|391.46|389.46|391.54|389.54|391.45|389.45|19
1721186640000|2024-07-17 03:24:00|391.47|389.47|391.48|389.48|391.55|389.55|391.47|389.47|19
1721186650000|2024-07-17 03:24:10|391.47|389.47|391.47|389.47|391.51|389.51|391.44|389.44|13
1721186660000|2024-07-17 03:24:20|391.48|389.48|391.44|389.44|391.51|389.51|391.4|389.4|20
1721186670000|2024-07-17 03:24:30|391.41|389.41|391.41|389.41|391.44|389.44|391.36|389.36|12
1721186680000|2024-07-17 03:24:40|391.37|389.37|391.37|389.37|391.39|389.39|391.32|389.32|18
1721186690000|2024-07-17 03:24:50|391.36|389.36|391.33|389.33|391.36|389.36|391.3|389.3|20
1721186700000|2024-07-17 03:25:00|391.34|389.34|391.35|389.35|391.36|389.36|391.34|389.34|9
1721186710000|2024-07-17 03:25:10|391.36|389.36|391.25|389.25|391.36|389.36|391.22|389.22|13
1721186720000|2024-07-17 03:25:20|391.26|389.26|391.19|389.19|391.29|389.29|391.18|389.18|11
1721186730000|2024-07-17 03:25:30|391.2|389.2|391.25|389.25|391.26|389.26|391.19|389.19|10
1721186740000|2024-07-17 03:25:40|391.21|389.21|391.19|389.19|391.22|389.22|391.15|389.15|18
1721186750000|2024-07-17 03:25:50|391.18|389.18|391.26|389.26|391.26|389.26|391.18|389.18|8
1721186770000|2024-07-17 03:26:10|391.22|389.22|391.18|389.18|391.25|389.25|391.12|389.12|18
1721186780000|2024-07-17 03:26:20|391.16|389.16|391.2|389.2|391.26|389.26|391.16|389.16|14
1721186790000|2024-07-17 03:26:30|391.22|389.22|391.2|389.2|391.26|389.26|391.19|389.19|14
1721186800000|2024-07-17 03:26:40|391.21|389.21|391.36|389.36|391.36|389.36|391.2|389.2|15
1721186810000|2024-07-17 03:26:50|391.42|389.42|391.41|389.41|391.44|389.44|391.38|389.38|16
1721186820000|2024-07-17 03:27:00|391.42|389.42|391.36|389.36|391.43|389.43|391.36|389.36|19
1721186830000|2024-07-17 03:27:10|391.38|389.38|391.3|389.3|391.41|389.41|391.3|389.3|15
1721186840000|2024-07-17 03:27:20|391.29|389.29|391.22|389.22|391.29|389.29|391.22|389.22|12
1721186850000|2024-07-17 03:27:30|391.24|389.24|391.21|389.21|391.24|389.24|391.2|389.2|8
1721186860000|2024-07-17 03:27:40|391.2|389.2|391.18|389.18|391.2|389.2|391.1|389.1|14
1721186870000|2024-07-17 03:27:50|391.25|389.25|391.11|389.11|391.27|389.27|391.07|389.07|12
1721186880000|2024-07-17 03:28:00|391.08|389.08|391.11|389.11|391.11|389.11|391.06|389.06|8
1721186920000|2024-07-17 03:28:40|391.16|389.16|391.22|389.22|391.22|389.22|391.16|389.16|4
1721186930000|2024-07-17 03:28:50|391.17|389.17|391.21|389.21|391.21|389.21|391.16|389.16|3
1721186940000|2024-07-17 03:29:00|391.22|389.22|391.22|389.22|391.22|389.22|391.22|389.22|1
1721186950000|2024-07-17 03:29:10|391.18|389.18|391.21|389.21|391.21|389.21|391.18|389.18|2
1721186960000|2024-07-17 03:29:20|391.22|389.22|391.23|389.23|391.23|389.23|391.22|389.22|2
1721186980000|2024-07-17 03:29:40|391.18|389.18|391.16|389.16|391.19|389.19|391.12|389.12|14
1721186990000|2024-07-17 03:29:50|391.17|389.17|391.14|389.14|391.17|389.17|391.14|389.14|2
1721187000000|2024-07-17 03:30:00|391.15|389.15|391.11|389.11|391.17|389.17|391.1|389.1|8
1721187010000|2024-07-17 03:30:10|391.24|389.24|391.26|389.26|391.26|389.26|391.24|389.24|2
1721187030000|2024-07-17 03:30:30|391.28|389.28|391.4|389.4|391.4|389.4|391.28|389.28|3
1721187040000|2024-07-17 03:30:40|391.37|389.37|391.4|389.4|391.45|389.45|391.34|389.34|17
1721187050000|2024-07-17 03:30:50|391.38|389.38|391.34|389.34|391.44|389.44|391.34|389.34|8
1721187060000|2024-07-17 03:31:00|391.33|389.33|391.37|389.37|391.38|389.38|391.33|389.33|8
1721187070000|2024-07-17 03:31:10|391.36|389.36|391.29|389.29|391.47|389.47|391.29|389.29|21
1721187080000|2024-07-17 03:31:20|391.28|389.28|391.38|389.38|391.38|389.38|391.27|389.27|9
1721187090000|2024-07-17 03:31:30|391.41|389.41|391.58|389.58|391.58|389.58|391.41|389.41|10
1721187100000|2024-07-17 03:31:40|391.62|389.62|391.76|389.76|391.76|389.76|391.62|389.62|22
1721187110000|2024-07-17 03:31:50|391.77|389.77|391.95|389.95|391.95|389.95|391.77|389.77|13
1721187120000|2024-07-17 03:32:00|391.94|389.94|391.88|389.88|391.94|389.94|391.82|389.82|13
1721187130000|2024-07-17 03:32:10|391.86|389.86|391.72|389.72|391.86|389.86|391.66|389.66|12
1721187140000|2024-07-17 03:32:20|391.74|389.74|391.69|389.69|391.75|389.75|391.57|389.57|16
1721187160000|2024-07-17 03:32:40|391.7|389.7|391.68|389.68|391.7|389.7|391.66|389.66|8
1721187170000|2024-07-17 03:32:50|391.67|389.67|391.76|389.76|391.78|389.78|391.67|389.67|13
1721187180000|2024-07-17 03:33:00|391.73|389.73|391.79|389.79|391.79|389.79|391.72|389.72|7
1721187190000|2024-07-17 03:33:10|391.76|389.76|391.74|389.74|391.78|389.78|391.74|389.74|12
1721187200000|2024-07-17 03:33:20|391.75|389.75|391.81|389.81|391.83|389.83|391.75|389.75|14
1721187210000|2024-07-17 03:33:30|391.8|389.8|391.82|389.82|391.82|389.82|391.72|389.72|17
1721187220000|2024-07-17 03:33:40|391.83|389.83|391.84|389.84|391.89|389.89|391.83|389.83|16
1721187230000|2024-07-17 03:33:50|391.83|389.83|391.75|389.75|391.83|389.83|391.75|389.75|17
1721187240000|2024-07-17 03:34:00|391.73|389.73|391.74|389.74|391.74|389.74|391.68|389.68|18
1721187250000|2024-07-17 03:34:10|391.75|389.75|391.76|389.76|391.82|389.82|391.75|389.75|20
1721187260000|2024-07-17 03:34:20|391.77|389.77|391.85|389.85|391.85|389.85|391.76|389.76|15
1721187270000|2024-07-17 03:34:30|391.84|389.84|391.82|389.82|391.86|389.86|391.79|389.79|13
1721187280000|2024-07-17 03:34:40|391.81|389.81|391.89|389.89|391.99|389.99|391.78|389.78|19
1721187290000|2024-07-17 03:34:50|391.92|389.92|392.04|390.04|392.04|390.04|391.92|389.92|9
1721187300000|2024-07-17 03:35:00|392.05|390.05|391.99|389.99|392.05|390.05|391.9|389.9|18
1721187310000|2024-07-17 03:35:10|392|390|392.1|390.1|392.12|390.12|392|390|13
1721187320000|2024-07-17 03:35:20|392.09|390.09|392.15|390.15|392.15|390.15|392.09|390.09|5
1721187330000|2024-07-17 03:35:30|392.16|390.16|392.15|390.15|392.16|390.16|392.15|390.15|2
1721187340000|2024-07-17 03:35:40|392.16|390.16|392.16|390.16|392.16|390.16|392.16|390.16|1
1721187350000|2024-07-17 03:35:50|392.17|390.17|392.18|390.18|392.2|390.2|392.15|390.15|5
1721187360000|2024-07-17 03:36:00|392.11|390.11|392.1|390.1|392.11|390.11|392.1|390.1|2
1721187370000|2024-07-17 03:36:10|392.08|390.08|392.14|390.14|392.14|390.14|392.08|390.08|13
1721187380000|2024-07-17 03:36:20|392.15|390.15|392.24|390.24|392.25|390.25|392.15|390.15|9
1721187390000|2024-07-17 03:36:30|392.28|390.28|392.14|390.14|392.28|390.28|392.14|390.14|22
1721187400000|2024-07-17 03:36:40|392.11|390.11|392.19|390.19|392.19|390.19|392.11|390.11|7
1721187410000|2024-07-17 03:36:50|392.15|390.15|392.05|390.05|392.15|390.15|392.04|390.04|9
1721187420000|2024-07-17 03:37:00|392.07|390.07|392.08|390.08|392.08|390.08|392.01|390.01|15
1721187430000|2024-07-17 03:37:10|392.03|390.03|392.12|390.12|392.17|390.17|392.01|390.01|20
1721187440000|2024-07-17 03:37:20|392.13|390.13|392.09|390.09|392.17|390.17|392.09|390.09|15
1721187450000|2024-07-17 03:37:30|392.12|390.12|392.11|390.11|392.17|390.17|392.09|390.09|14
1721187460000|2024-07-17 03:37:40|392.12|390.12|392.11|390.11|392.19|390.19|392.08|390.08|19
1721187470000|2024-07-17 03:37:50|392.1|390.1|392.08|390.08|392.18|390.18|392.07|390.07|17
1721187480000|2024-07-17 03:38:00|392.09|390.09|391.79|389.79|392.09|390.09|391.72|389.72|15
1721187490000|2024-07-17 03:38:10|391.91|389.91|392.03|390.03|392.04|390.04|391.91|389.91|6
1721187500000|2024-07-17 03:38:20|392.04|390.04|392.04|390.04|392.04|390.04|391.97|389.97|12
1721187510000|2024-07-17 03:38:30|391.99|389.99|391.9|389.9|392.01|390.01|391.84|389.84|20
1721187520000|2024-07-17 03:38:40|391.94|389.94|391.77|389.77|391.94|389.94|391.73|389.73|18
1721187530000|2024-07-17 03:38:50|391.73|389.73|391.77|389.77|391.78|389.78|391.73|389.73|6
1721187540000|2024-07-17 03:39:00|391.73|389.73|391.49|389.49|391.73|389.73|391.49|389.49|12
1721187550000|2024-07-17 03:39:10|391.54|389.54|391.54|389.54|391.58|389.58|391.52|389.52|25
1721187560000|2024-07-17 03:39:20|391.55|389.55|391.52|389.52|391.55|389.55|391.5|389.5|15
1721187570000|2024-07-17 03:39:30|391.51|389.51|391.54|389.54|391.57|389.57|391.51|389.51|14
1721187580000|2024-07-17 03:39:40|391.53|389.53|391.5|389.5|391.54|389.54|391.5|389.5|4
1721187590000|2024-07-17 03:39:50|391.51|389.51|391.55|389.55|391.56|389.56|391.5|389.5|12
1721187600000|2024-07-17 03:40:00|391.53|389.53|391.73|389.73|391.73|389.73|391.5|389.5|15
1721187610000|2024-07-17 03:40:10|391.72|389.72|391.83|389.83|391.87|389.87|391.68|389.68|22
1721187620000|2024-07-17 03:40:20|391.86|389.86|391.89|389.89|391.9|389.9|391.82|389.82|23
1721187630000|2024-07-17 03:40:30|391.92|389.92|392.05|390.05|392.05|390.05|391.86|389.86|19
1721187650000|2024-07-17 03:40:50|391.99|389.99|392|390|392.05|390.05|391.98|389.98|15
1721187660000|2024-07-17 03:41:00|392.01|390.01|392.01|390.01|392.05|390.05|391.99|389.99|18
1721187670000|2024-07-17 03:41:10|392.02|390.02|392.17|390.17|392.17|390.17|392.02|390.02|10
1721187680000|2024-07-17 03:41:20|392.18|390.18|392.13|390.13|392.29|390.29|392.12|390.12|13
1721187690000|2024-07-17 03:41:30|392.12|390.12|392|390|392.13|390.13|391.99|389.99|17
1721187700000|2024-07-17 03:41:40|392.03|390.03|391.96|389.96|392.03|390.03|391.96|389.96|13
1721187710000|2024-07-17 03:41:50|391.95|389.95|391.98|389.98|392.01|390.01|391.95|389.95|18
1721187720000|2024-07-17 03:42:00|391.97|389.97|392.01|390.01|392.01|390.01|391.9|389.9|24
1721187730000|2024-07-17 03:42:10|392.03|390.03|391.92|389.92|392.06|390.06|391.88|389.88|14
1721187740000|2024-07-17 03:42:20|391.97|389.97|391.95|389.95|391.97|389.97|391.91|389.91|19
1721187750000|2024-07-17 03:42:30|391.93|389.93|391.82|389.82|391.93|389.93|391.8|389.8|13
1721187760000|2024-07-17 03:42:40|391.8|389.8|391.71|389.71|391.8|389.8|391.71|389.71|4
1721187780000|2024-07-17 03:43:00|391.76|389.76|391.73|389.73|391.76|389.76|391.69|389.69|9
1721187790000|2024-07-17 03:43:10|391.7|389.7|391.8|389.8|391.86|389.86|391.7|389.7|10
1721187800000|2024-07-17 03:43:20|391.83|389.83|391.92|389.92|391.92|389.92|391.81|389.81|12
1721187810000|2024-07-17 03:43:30|391.9|389.9|391.92|389.92|391.94|389.94|391.89|389.89|19
1721187820000|2024-07-17 03:43:40|391.9|389.9|391.9|389.9|391.94|389.94|391.9|389.9|25
1721187830000|2024-07-17 03:43:50|391.77|389.77|391.81|389.81|391.81|389.81|391.74|389.74|10
1721187840000|2024-07-17 03:44:00|391.78|389.78|391.82|389.82|391.88|389.88|391.78|389.78|12
1721187850000|2024-07-17 03:44:10|391.84|389.84|391.87|389.87|391.9|389.9|391.83|389.83|17
1721187860000|2024-07-17 03:44:20|391.85|389.85|391.81|389.81|391.9|389.9|391.81|389.81|16
1721187870000|2024-07-17 03:44:30|391.82|389.82|391.81|389.81|391.84|389.84|391.76|389.76|15
1721187880000|2024-07-17 03:44:40|391.82|389.82|391.85|389.85|391.85|389.85|391.82|389.82|3
1721187890000|2024-07-17 03:44:50|391.89|389.89|391.75|389.75|391.91|389.91|391.75|389.75|10
1721187900000|2024-07-17 03:45:00|391.73|389.73|391.62|389.62|391.75|389.75|391.59|389.59|18
1721187910000|2024-07-17 03:45:10|391.59|389.59|391.64|389.64|391.68|389.68|391.59|389.59|13
1721187920000|2024-07-17 03:45:20|391.67|389.67|391.54|389.54|391.74|389.74|391.52|389.52|22
1721187930000|2024-07-17 03:45:30|391.53|389.53|391.45|389.45|391.53|389.53|391.45|389.45|8
1721187940000|2024-07-17 03:45:40|391.37|389.37|391.77|389.77|391.77|389.77|391.37|389.37|21
1721187950000|2024-07-17 03:45:50|391.78|389.78|391.82|389.82|391.82|389.82|391.7|389.7|14
1721187960000|2024-07-17 03:46:00|391.77|389.77|392.03|390.03|392.03|390.03|391.77|389.77|14
1721187970000|2024-07-17 03:46:10|392.01|390.01|391.9|389.9|392.01|390.01|391.86|389.86|10
1721187980000|2024-07-17 03:46:20|391.86|389.86|391.87|389.87|391.91|389.91|391.79|389.79|19
1721187990000|2024-07-17 03:46:30|391.86|389.86|391.77|389.77|391.86|389.86|391.76|389.76|16
1721188000000|2024-07-17 03:46:40|391.79|389.79|391.7|389.7|391.8|389.8|391.7|389.7|17
1721188010000|2024-07-17 03:46:50|391.69|389.69|391.69|389.69|391.7|389.7|391.69|389.69|3
1721188020000|2024-07-17 03:47:00|391.7|389.7|391.52|389.52|391.7|389.7|391.48|389.48|21
1721188030000|2024-07-17 03:47:10|391.53|389.53|391.48|389.48|391.54|389.54|391.44|389.44|13
1721188040000|2024-07-17 03:47:20|391.45|389.45|391.43|389.43|391.46|389.46|391.43|389.43|5
1721188050000|2024-07-17 03:47:30|391.46|389.46|391.39|389.39|391.47|389.47|391.38|389.38|8
1721188060000|2024-07-17 03:47:40|391.38|389.38|391.33|389.33|391.39|389.39|391.31|389.31|8
1721188070000|2024-07-17 03:47:50|391.34|389.34|391.32|389.32|391.35|389.35|391.3|389.3|18
1721188080000|2024-07-17 03:48:00|391.33|389.33|391.33|389.33|391.38|389.38|391.31|389.31|14
1721188090000|2024-07-17 03:48:10|391.31|389.31|391.26|389.26|391.32|389.32|391.23|389.23|10
1721188100000|2024-07-17 03:48:20|391.31|389.31|391.45|389.45|391.55|389.55|391.31|389.31|23
1721188110000|2024-07-17 03:48:30|391.46|389.46|391.54|389.54|391.54|389.54|391.46|389.46|22
1721188120000|2024-07-17 03:48:40|391.66|389.66|391.76|389.76|391.76|389.76|391.66|389.66|7
1721188130000|2024-07-17 03:48:50|391.78|389.78|391.77|389.77|391.92|389.92|391.74|389.74|25
1721188140000|2024-07-17 03:49:00|391.78|389.78|391.83|389.83|391.87|389.87|391.77|389.77|13
1721188150000|2024-07-17 03:49:10|391.81|389.81|391.72|389.72|391.81|389.81|391.7|389.7|19
1721188160000|2024-07-17 03:49:20|391.73|389.73|391.88|389.88|391.88|389.88|391.71|389.71|17
1721188170000|2024-07-17 03:49:30|391.87|389.87|392.15|390.15|392.16|390.16|391.84|389.84|18
1721188180000|2024-07-17 03:49:40|392.16|390.16|392.18|390.18|392.18|390.18|392.14|390.14|12
1721188190000|2024-07-17 03:49:50|392.25|390.25|392.3|390.3|392.33|390.33|392.23|390.23|20
1721188200000|2024-07-17 03:50:00|392.31|390.31|392.29|390.29|392.37|390.37|392.28|390.28|20
1721188210000|2024-07-17 03:50:10|392.3|390.3|392.34|390.34|392.39|390.39|392.3|390.3|25
1721188220000|2024-07-17 03:50:20|392.35|390.35|392.34|390.34|392.38|390.38|392.32|390.32|22
1721188230000|2024-07-17 03:50:30|392.36|390.36|392.54|390.54|392.54|390.54|392.36|390.36|19
1721188240000|2024-07-17 03:50:40|392.5|390.5|392.54|390.54|392.54|390.54|392.47|390.47|8
1721188250000|2024-07-17 03:50:50|392.5|390.5|392.54|390.54|392.54|390.54|392.46|390.46|9
1721188260000|2024-07-17 03:51:00|392.5|390.5|392.48|390.48|392.5|390.5|392.48|390.48|3
1721188270000|2024-07-17 03:51:10|392.46|390.46|392.54|390.54|392.54|390.54|392.46|390.46|16
1721188280000|2024-07-17 03:51:20|392.49|390.49|392.48|390.48|392.49|390.49|392.47|390.47|5
1721188290000|2024-07-17 03:51:30|392.47|390.47|392.54|390.54|392.54|390.54|392.47|390.47|5
1721188310000|2024-07-17 03:51:50|392.62|390.62|392.69|390.69|392.78|390.78|392.62|390.62|10
1721188320000|2024-07-17 03:52:00|392.75|390.75|392.83|390.83|392.86|390.86|392.69|390.69|24
1721188330000|2024-07-17 03:52:10|392.85|390.85|392.5|390.5|392.85|390.85|392.5|390.5|19
1721188340000|2024-07-17 03:52:20|392.49|390.49|392.37|390.37|392.53|390.53|392.37|390.37|18
1721188350000|2024-07-17 03:52:30|392.41|390.41|392.46|390.46|392.48|390.48|392.37|390.37|14
1721188360000|2024-07-17 03:52:40|392.48|390.48|392.55|390.55|392.65|390.65|392.48|390.48|12
1721188370000|2024-07-17 03:52:50|392.54|390.54|392.61|390.61|392.61|390.61|392.51|390.51|8
1721188380000|2024-07-17 03:53:00|392.66|390.66|392.6|390.6|392.69|390.69|392.6|390.6|4
1721188390000|2024-07-17 03:53:10|392.59|390.59|392.71|390.71|392.74|390.74|392.58|390.58|14
1721188400000|2024-07-17 03:53:20|392.68|390.68|392.68|390.68|392.75|390.75|392.66|390.66|21
1721188410000|2024-07-17 03:53:30|392.67|390.67|392.6|390.6|392.67|390.67|392.58|390.58|17
1721188420000|2024-07-17 03:53:40|392.61|390.61|392.6|390.6|392.65|390.65|392.54|390.54|19
1721188430000|2024-07-17 03:53:50|392.61|390.61|392.52|390.52|392.64|390.64|392.49|390.49|16
1721188440000|2024-07-17 03:54:00|392.54|390.54|392.65|390.65|392.65|390.65|392.52|390.52|18
1721188450000|2024-07-17 03:54:10|392.68|390.68|392.46|390.46|392.68|390.68|392.45|390.45|17
1721188460000|2024-07-17 03:54:20|392.48|390.48|392.49|390.49|392.49|390.49|392.48|390.48|2
1721188470000|2024-07-17 03:54:30|392.46|390.46|392.57|390.57|392.58|390.58|392.46|390.46|12
1721188480000|2024-07-17 03:54:40|392.58|390.58|392.35|390.35|392.58|390.58|392.3|390.3|11
1721188490000|2024-07-17 03:54:50|392.3|390.3|392.32|390.32|392.34|390.34|392.3|390.3|6
1721188500000|2024-07-17 03:55:00|392.29|390.29|392.38|390.38|392.38|390.38|392.26|390.26|12
1721188510000|2024-07-17 03:55:10|392.39|390.39|392.41|390.41|392.54|390.54|392.39|390.39|19
1721188520000|2024-07-17 03:55:20|392.4|390.4|392.31|390.31|392.42|390.42|392.28|390.28|9
1721188530000|2024-07-17 03:55:30|392.32|390.32|392.32|390.32|392.34|390.34|392.29|390.29|19
1721188540000|2024-07-17 03:55:40|392.25|390.25|392.22|390.22|392.25|390.25|392.22|390.22|7
1721188550000|2024-07-17 03:55:50|392.23|390.23|392.13|390.13|392.26|390.26|392.13|390.13|11
1721188560000|2024-07-17 03:56:00|392.12|390.12|392.22|390.22|392.28|390.28|392.08|390.08|14
1721188570000|2024-07-17 03:56:10|392.23|390.23|392.29|390.29|392.3|390.3|392.23|390.23|16
1721188580000|2024-07-17 03:56:20|392.28|390.28|392.23|390.23|392.29|390.29|392.23|390.23|9
1721188590000|2024-07-17 03:56:30|392.24|390.24|392.25|390.25|392.25|390.25|392.24|390.24|2
1721188600000|2024-07-17 03:56:40|392.26|390.26|392.28|390.28|392.31|390.31|392.26|390.26|14
1721188610000|2024-07-17 03:56:50|392.29|390.29|392.33|390.33|392.33|390.33|392.26|390.26|11
1721188620000|2024-07-17 03:57:00|392.43|390.43|392.25|390.25|392.45|390.45|392.25|390.25|12
1721188630000|2024-07-17 03:57:10|392.27|390.27|392.21|390.21|392.27|390.27|392.15|390.15|14
1721188640000|2024-07-17 03:57:20|392.17|390.17|392.08|390.08|392.21|390.21|392.08|390.08|20
1721188650000|2024-07-17 03:57:30|392.11|390.11|392.12|390.12|392.2|390.2|392.07|390.07|13
1721188660000|2024-07-17 03:57:40|392.13|390.13|392.11|390.11|392.15|390.15|392.09|390.09|19
1721188670000|2024-07-17 03:57:50|392.12|390.12|392.15|390.15|392.15|390.15|392.12|390.12|4
1721188680000|2024-07-17 03:58:00|392.27|390.27|392.23|390.23|392.29|390.29|392.22|390.22|9
1721188690000|2024-07-17 03:58:10|392.21|390.21|392.17|390.17|392.24|390.24|392.15|390.15|13
1721188700000|2024-07-17 03:58:20|392.16|390.16|391.97|389.97|392.16|390.16|391.97|389.97|9
1721188710000|2024-07-17 03:58:30|391.98|389.98|391.93|389.93|391.98|389.98|391.93|389.93|6
1721188720000|2024-07-17 03:58:40|391.92|389.92|391.92|389.92|391.94|389.94|391.89|389.89|14
1721188730000|2024-07-17 03:58:50|391.91|389.91|391.92|389.92|391.93|389.93|391.9|389.9|11
1721188740000|2024-07-17 03:59:00|391.91|389.91|391.85|389.85|391.91|389.91|391.85|389.85|11
1721188750000|2024-07-17 03:59:10|391.82|389.82|391.82|389.82|391.82|389.82|391.82|389.82|1
1721188770000|2024-07-17 03:59:30|391.81|389.81|391.83|389.83|391.83|389.83|391.81|389.81|4
1721188780000|2024-07-17 03:59:40|391.88|389.88|391.98|389.98|392|390|391.86|389.86|11
1721188790000|2024-07-17 03:59:50|391.96|389.96|391.88|389.88|391.98|389.98|391.88|389.88|11
1721188800000|2024-07-17 04:00:00|391.89|389.89|391.93|389.93|391.98|389.98|391.89|389.89|26
1721188810000|2024-07-17 04:00:10|391.88|389.88|392.02|390.02|392.02|390.02|391.88|389.88|15
1721188820000|2024-07-17 04:00:20|392.05|390.05|392.11|390.11|392.15|390.15|392.02|390.02|16
1721188830000|2024-07-17 04:00:30|392.1|390.1|392.14|390.14|392.16|390.16|392.04|390.04|23
1721188840000|2024-07-17 04:00:40|392.15|390.15|392.03|390.03|392.15|390.15|391.98|389.98|15
1721188850000|2024-07-17 04:00:50|392.04|390.04|391.98|389.98|392.04|390.04|391.98|389.98|18
1721188860000|2024-07-17 04:01:00|391.97|389.97|391.78|389.78|391.97|389.97|391.77|389.77|15
1721188870000|2024-07-17 04:01:10|391.81|389.81|391.85|389.85|391.86|389.86|391.81|389.81|15
1721188880000|2024-07-17 04:01:20|391.84|389.84|391.79|389.79|391.85|389.85|391.76|389.76|14
1721188890000|2024-07-17 04:01:30|391.8|389.8|391.92|389.92|391.92|389.92|391.8|389.8|5
1721188900000|2024-07-17 04:01:40|391.86|389.86|392.03|390.03|392.03|390.03|391.86|389.86|10
1721188910000|2024-07-17 04:01:50|392.04|390.04|392.24|390.24|392.27|390.27|392.03|390.03|12
1721188920000|2024-07-17 04:02:00|392.21|390.21|392.26|390.26|392.26|390.26|392.16|390.16|26
1721188930000|2024-07-17 04:02:10|392.25|390.25|392.18|390.18|392.37|390.37|392.17|390.17|18
1721188940000|2024-07-17 04:02:20|392.19|390.19|392.21|390.21|392.24|390.24|392.19|390.19|5
1721188950000|2024-07-17 04:02:30|392.22|390.22|392.21|390.21|392.24|390.24|392.19|390.19|14
1721188960000|2024-07-17 04:02:40|392.22|390.22|392.22|390.22|392.25|390.25|392.21|390.21|9
1721188970000|2024-07-17 04:02:50|392.21|390.21|392.24|390.24|392.26|390.26|392.21|390.21|7
1721188990000|2024-07-17 04:03:10|392.26|390.26|392.17|390.17|392.27|390.27|392.15|390.15|7
1721189000000|2024-07-17 04:03:20|392.2|390.2|392.23|390.23|392.24|390.24|392.13|390.13|20
1721189010000|2024-07-17 04:03:30|392.18|390.18|392.23|390.23|392.26|390.26|392.16|390.16|13
1721189020000|2024-07-17 04:03:40|392.24|390.24|392.24|390.24|392.34|390.34|392.24|390.24|6
1721189030000|2024-07-17 04:03:50|392.32|390.32|392.36|390.36|392.42|390.42|392.32|390.32|3
1721189040000|2024-07-17 04:04:00|392.43|390.43|392.46|390.46|392.47|390.47|392.34|390.34|17
1721189050000|2024-07-17 04:04:10|392.43|390.43|392.61|390.61|392.61|390.61|392.42|390.42|17
1721189060000|2024-07-17 04:04:20|392.64|390.64|392.65|390.65|392.69|390.69|392.6|390.6|17
1721189070000|2024-07-17 04:04:30|392.66|390.66|392.46|390.46|392.66|390.66|392.46|390.46|8
1721189080000|2024-07-17 04:04:40|392.42|390.42|392.27|390.27|392.42|390.42|392.19|390.19|15
1721189090000|2024-07-17 04:04:50|392.24|390.24|392.3|390.3|392.31|390.31|392.23|390.23|15
1721189100000|2024-07-17 04:05:00|392.28|390.28|392.35|390.35|392.37|390.37|392.28|390.28|9
1721189110000|2024-07-17 04:05:10|392.37|390.37|392.36|390.36|392.47|390.47|392.35|390.35|18
1721189120000|2024-07-17 04:05:20|392.37|390.37|392.49|390.49|392.49|390.49|392.37|390.37|8
1721189130000|2024-07-17 04:05:30|392.5|390.5|392.5|390.5|392.59|390.59|392.47|390.47|20
1721189140000|2024-07-17 04:05:40|392.56|390.56|392.52|390.52|392.61|390.61|392.52|390.52|8
1721189150000|2024-07-17 04:05:50|392.53|390.53|392.68|390.68|392.68|390.68|392.53|390.53|10
1721189160000|2024-07-17 04:06:00|392.69|390.69|392.71|390.71|392.73|390.73|392.69|390.69|12
1721189170000|2024-07-17 04:06:10|392.72|390.72|392.67|390.67|392.72|390.72|392.67|390.67|4
1721189180000|2024-07-17 04:06:20|392.68|390.68|392.67|390.67|392.68|390.68|392.67|390.67|4
1721189190000|2024-07-17 04:06:30|392.65|390.65|392.59|390.59|392.65|390.65|392.56|390.56|9
1721189200000|2024-07-17 04:06:40|392.58|390.58|392.63|390.63|392.63|390.63|392.56|390.56|16
1721189210000|2024-07-17 04:06:50|392.62|390.62|392.65|390.65|392.67|390.67|392.61|390.61|13
1721189220000|2024-07-17 04:07:00|392.63|390.63|392.6|390.6|392.63|390.63|392.57|390.57|13
1721189230000|2024-07-17 04:07:10|392.58|390.58|392.47|390.47|392.58|390.58|392.47|390.47|19
1721189240000|2024-07-17 04:07:20|392.46|390.46|392.53|390.53|392.54|390.54|392.45|390.45|13
1721189250000|2024-07-17 04:07:30|392.52|390.52|392.48|390.48|392.52|390.52|392.48|390.48|17
1721189260000|2024-07-17 04:07:40|392.49|390.49|392.46|390.46|392.53|390.53|392.46|390.46|16
1721189270000|2024-07-17 04:07:50|392.47|390.47|392.47|390.47|392.49|390.49|392.46|390.46|9
1721189280000|2024-07-17 04:08:00|392.46|390.46|392.35|390.35|392.46|390.46|392.35|390.35|14
1721189290000|2024-07-17 04:08:10|392.37|390.37|392.36|390.36|392.38|390.38|392.35|390.35|7
1721189300000|2024-07-17 04:08:20|392.35|390.35|392.36|390.36|392.36|390.36|392.35|390.35|2
1721189310000|2024-07-17 04:08:30|392.35|390.35|392.53|390.53|392.53|390.53|392.35|390.35|8
1721189320000|2024-07-17 04:08:40|392.52|390.52|392.45|390.45|392.52|390.52|392.43|390.43|7
1721189330000|2024-07-17 04:08:50|392.43|390.43|392.46|390.46|392.46|390.46|392.43|390.43|5
1721189340000|2024-07-17 04:09:00|392.45|390.45|392.55|390.55|392.55|390.55|392.45|390.45|7
1721189350000|2024-07-17 04:09:10|392.56|390.56|392.71|390.71|392.71|390.71|392.55|390.55|4
1721189360000|2024-07-17 04:09:20|392.72|390.72|392.71|390.71|392.74|390.74|392.71|390.71|3
1721189370000|2024-07-17 04:09:30|392.74|390.74|392.72|390.72|392.92|390.92|392.7|390.7|22
1721189380000|2024-07-17 04:09:40|392.74|390.74|392.79|390.79|392.79|390.79|392.71|390.71|12
1721189390000|2024-07-17 04:09:50|392.8|390.8|392.85|390.85|392.85|390.85|392.8|390.8|5
1721189400000|2024-07-17 04:10:00|392.83|390.83|392.81|390.81|392.84|390.84|392.75|390.75|23
1721189410000|2024-07-17 04:10:10|392.78|390.78|392.78|390.78|392.81|390.81|392.77|390.77|7
1721189420000|2024-07-17 04:10:20|392.77|390.77|392.52|390.52|392.78|390.78|392.52|390.52|13
1721189430000|2024-07-17 04:10:30|392.51|390.51|392.39|390.39|392.51|390.51|392.39|390.39|26
1721189440000|2024-07-17 04:10:40|392.37|390.37|392.08|390.08|392.54|390.54|392.08|390.08|23
1721189450000|2024-07-17 04:10:50|392.1|390.1|392.07|390.07|392.1|390.1|392.07|390.07|10
1721189460000|2024-07-17 04:11:00|392.08|390.08|392.32|390.32|392.32|390.32|392.08|390.08|15
1721189470000|2024-07-17 04:11:10|392.4|390.4|392.4|390.4|392.41|390.41|392.38|390.38|13
1721189480000|2024-07-17 04:11:20|392.41|390.41|392.43|390.43|392.43|390.43|392.4|390.4|8
1721189490000|2024-07-17 04:11:30|392.41|390.41|392.44|390.44|392.44|390.44|392.39|390.39|8
1721189500000|2024-07-17 04:11:40|392.49|390.49|392.41|390.41|392.49|390.49|392.38|390.38|16
1721189510000|2024-07-17 04:11:50|392.42|390.42|392.32|390.32|392.42|390.42|392.31|390.31|9
1721189520000|2024-07-17 04:12:00|392.3|390.3|392.26|390.26|392.33|390.33|392.26|390.26|15
1721189530000|2024-07-17 04:12:10|392.27|390.27|392.14|390.14|392.29|390.29|392.14|390.14|17
1721189540000|2024-07-17 04:12:20|392.15|390.15|392.13|390.13|392.17|390.17|392.13|390.13|8
1721189550000|2024-07-17 04:12:30|392.12|390.12|392.11|390.11|392.12|390.12|392.1|390.1|4
1721189560000|2024-07-17 04:12:40|392.1|390.1|392.22|390.22|392.23|390.23|392.09|390.09|19
1721189570000|2024-07-17 04:12:50|392.21|390.21|392.24|390.24|392.28|390.28|392.2|390.2|11
1721189580000|2024-07-17 04:13:00|392.23|390.23|392.19|390.19|392.24|390.24|392.17|390.17|15
1721189590000|2024-07-17 04:13:10|392.21|390.21|392.13|390.13|392.21|390.21|392.13|390.13|9
1721189600000|2024-07-17 04:13:20|392.11|390.11|392.12|390.12|392.36|390.36|392.07|390.07|14
1721189610000|2024-07-17 04:13:30|392.11|390.11|392.11|390.11|392.11|390.11|392.1|390.1|3
1721189620000|2024-07-17 04:13:40|392.12|390.12|392.23|390.23|392.3|390.3|392.12|390.12|15
1721189630000|2024-07-17 04:13:50|392.24|390.24|392.25|390.25|392.26|390.26|392.23|390.23|6
1721189640000|2024-07-17 04:14:00|392.23|390.23|392.22|390.22|392.23|390.23|392.2|390.2|12
1721189650000|2024-07-17 04:14:10|392.21|390.21|392.29|390.29|392.29|390.29|392.18|390.18|16
1721189660000|2024-07-17 04:14:20|392.28|390.28|392.42|390.42|392.43|390.43|392.28|390.28|9
1721189670000|2024-07-17 04:14:30|392.41|390.41|392.51|390.51|392.52|390.52|392.38|390.38|14
1721189680000|2024-07-17 04:14:40|392.5|390.5|392.53|390.53|392.53|390.53|392.5|390.5|13
1721189690000|2024-07-17 04:14:50|392.54|390.54|392.53|390.53|392.55|390.55|392.49|390.49|9
1721189700000|2024-07-17 04:15:00|392.52|390.52|392.71|390.71|392.72|390.72|392.51|390.51|16
1721189710000|2024-07-17 04:15:10|392.72|390.72|392.91|390.91|392.91|390.91|392.72|390.72|15
1721189720000|2024-07-17 04:15:20|392.9|390.9|392.88|390.88|393.01|391.01|392.88|390.88|18
1721189730000|2024-07-17 04:15:30|392.85|390.85|392.51|390.51|392.85|390.85|392.5|390.5|21
1721189740000|2024-07-17 04:15:40|392.5|390.5|392.49|390.49|392.53|390.53|392.44|390.44|20
1721189750000|2024-07-17 04:15:50|392.5|390.5|392.54|390.54|392.54|390.54|392.48|390.48|10
1721189760000|2024-07-17 04:16:00|392.52|390.52|392.3|390.3|392.52|390.52|392.3|390.3|14
1721189770000|2024-07-17 04:16:10|392.29|390.29|392.14|390.14|392.29|390.29|392.13|390.13|7
1721189780000|2024-07-17 04:16:20|392.16|390.16|392.1|390.1|392.16|390.16|392.1|390.1|7
1721189790000|2024-07-17 04:16:30|392.08|390.08|391.96|389.96|392.09|390.09|391.96|389.96|11
1721189800000|2024-07-17 04:16:40|391.95|389.95|391.59|389.59|391.95|389.95|391.59|389.59|11
1721189810000|2024-07-17 04:16:50|391.6|389.6|391.73|389.73|391.78|389.78|391.6|389.6|12
1721189820000|2024-07-17 04:17:00|391.75|389.75|391.79|389.79|391.79|389.79|391.75|389.75|3
1721189830000|2024-07-17 04:17:10|391.73|389.73|391.73|389.73|391.75|389.75|391.71|389.71|11
1721189840000|2024-07-17 04:17:20|391.74|389.74|391.76|389.76|391.8|389.8|391.74|389.74|20
1721189850000|2024-07-17 04:17:30|391.75|389.75|391.6|389.6|391.76|389.76|391.58|389.58|11
1721189860000|2024-07-17 04:17:40|391.59|389.59|391.54|389.54|391.59|389.59|391.54|389.54|2
1721189870000|2024-07-17 04:17:50|391.55|389.55|391.55|389.55|391.59|389.59|391.49|389.49|15
1721189880000|2024-07-17 04:18:00|391.56|389.56|391.71|389.71|391.71|389.71|391.52|389.52|11
1721189890000|2024-07-17 04:18:10|391.83|389.83|391.97|389.97|391.97|389.97|391.83|389.83|6
1721189900000|2024-07-17 04:18:20|391.95|389.95|391.94|389.94|391.95|389.95|391.87|389.87|16
1721189910000|2024-07-17 04:18:30|391.95|389.95|392.05|390.05|392.09|390.09|391.9|389.9|15
1721189920000|2024-07-17 04:18:40|392.06|390.06|391.89|389.89|392.06|390.06|391.88|389.88|14
1721189930000|2024-07-17 04:18:50|391.88|389.88|391.86|389.86|391.88|389.88|391.86|389.86|12
1721189940000|2024-07-17 04:19:00|391.85|389.85|391.66|389.66|391.85|389.85|391.66|389.66|12
1721189950000|2024-07-17 04:19:10|391.65|389.65|391.66|389.66|391.66|389.66|391.64|389.64|6
1721189960000|2024-07-17 04:19:20|391.65|389.65|391.64|389.64|391.65|389.65|391.64|389.64|2
1721189970000|2024-07-17 04:19:30|391.63|389.63|391.63|389.63|391.63|389.63|391.63|389.63|1
1721189980000|2024-07-17 04:19:40|391.58|389.58|391.82|389.82|391.82|389.82|391.58|389.58|6
1721189990000|2024-07-17 04:19:50|391.81|389.81|391.85|389.85|391.85|389.85|391.81|389.81|9
1721190000000|2024-07-17 04:20:00|391.87|389.87|392.16|390.16|392.16|390.16|391.87|389.87|11
1721190010000|2024-07-17 04:20:10|392.23|390.23|392.37|390.37|392.37|390.37|392.2|390.2|16
1721190020000|2024-07-17 04:20:20|392.38|390.38|392.4|390.4|392.59|390.59|392.38|390.38|19
1721190030000|2024-07-17 04:20:30|392.39|390.39|392.31|390.31|392.39|390.39|392.31|390.31|13
1721190040000|2024-07-17 04:20:40|392.29|390.29|392.34|390.34|392.35|390.35|392.27|390.27|14
1721190050000|2024-07-17 04:20:50|392.42|390.42|392.11|390.11|392.42|390.42|392.11|390.11|20
1721190060000|2024-07-17 04:21:00|392.12|390.12|392.3|390.3|392.3|390.3|392.1|390.1|17
1721190070000|2024-07-17 04:21:10|392.28|390.28|392.32|390.32|392.41|390.41|392.28|390.28|14
1721190080000|2024-07-17 04:21:20|392.31|390.31|392.15|390.15|392.36|390.36|392.13|390.13|19
1721190090000|2024-07-17 04:21:30|392.16|390.16|392.02|390.02|392.16|390.16|391.96|389.96|16
1721190100000|2024-07-17 04:21:40|392.03|390.03|391.91|389.91|392.06|390.06|391.91|389.91|16
1721190110000|2024-07-17 04:21:50|391.9|389.9|391.86|389.86|391.9|389.9|391.85|389.85|11
1721190120000|2024-07-17 04:22:00|391.85|389.85|391.83|389.83|391.86|389.86|391.81|389.81|8
1721190130000|2024-07-17 04:22:10|391.84|389.84|391.79|389.79|391.84|389.84|391.79|389.79|6
1721190140000|2024-07-17 04:22:20|391.78|389.78|391.77|389.77|391.81|389.81|391.77|389.77|9
1721190150000|2024-07-17 04:22:30|391.78|389.78|391.8|389.8|391.8|389.8|391.75|389.75|6
1721190160000|2024-07-17 04:22:40|391.81|389.81|391.81|389.81|391.84|389.84|391.8|389.8|9
1721190170000|2024-07-17 04:22:50|391.78|389.78|391.81|389.81|391.81|389.81|391.78|389.78|6
1721190180000|2024-07-17 04:23:00|391.77|389.77|391.97|389.97|391.98|389.98|391.77|389.77|10
1721190190000|2024-07-17 04:23:10|391.98|389.98|391.93|389.93|391.99|389.99|391.93|389.93|12
1721190200000|2024-07-17 04:23:20|391.94|389.94|391.84|389.84|391.94|389.94|391.84|389.84|6
1721190210000|2024-07-17 04:23:30|391.83|389.83|391.83|389.83|391.83|389.83|391.81|389.81|5
1721190220000|2024-07-17 04:23:40|391.82|389.82|391.68|389.68|391.82|389.82|391.68|389.68|14
1721190230000|2024-07-17 04:23:50|391.69|389.69|391.83|389.83|391.83|389.83|391.69|389.69|11
1721190240000|2024-07-17 04:24:00|391.86|389.86|391.95|389.95|391.95|389.95|391.86|389.86|3
1721190250000|2024-07-17 04:24:10|391.99|389.99|392.1|390.1|392.1|390.1|391.99|389.99|5
1721190260000|2024-07-17 04:24:20|392.22|390.22|392.2|390.2|392.22|390.22|392.2|390.2|5
1721190270000|2024-07-17 04:24:30|392.18|390.18|392.22|390.22|392.22|390.22|392.16|390.16|13
1721190280000|2024-07-17 04:24:40|392.28|390.28|392.27|390.27|392.3|390.3|392.21|390.21|8
1721190290000|2024-07-17 04:24:50|392.35|390.35|392.43|390.43|392.43|390.43|392.35|390.35|5
1721190300000|2024-07-17 04:25:00|392.49|390.49|392.63|390.63|392.63|390.63|392.49|390.49|15
1721190310000|2024-07-17 04:25:10|392.6|390.6|392.61|390.61|392.62|390.62|392.56|390.56|11
1721190320000|2024-07-17 04:25:20|392.55|390.55|392.56|390.56|392.57|390.57|392.53|390.53|13
1721190330000|2024-07-17 04:25:30|392.57|390.57|392.81|390.81|392.84|390.84|392.53|390.53|21
1721190340000|2024-07-17 04:25:40|392.77|390.77|392.85|390.85|392.87|390.87|392.77|390.77|15
1721190350000|2024-07-17 04:25:50|392.82|390.82|392.89|390.89|392.91|390.91|392.81|390.81|17
1721190360000|2024-07-17 04:26:00|392.9|390.9|392.87|390.87|392.94|390.94|392.86|390.86|18
1721190370000|2024-07-17 04:26:10|392.85|390.85|392.62|390.62|392.85|390.85|392.59|390.59|16
1721190380000|2024-07-17 04:26:20|392.61|390.61|392.59|390.59|392.61|390.61|392.55|390.55|17
1721190390000|2024-07-17 04:26:30|392.6|390.6|392.54|390.54|392.6|390.6|392.53|390.53|14
1721190400000|2024-07-17 04:26:40|392.55|390.55|392.52|390.52|392.55|390.55|392.52|390.52|12
1721190410000|2024-07-17 04:26:50|392.53|390.53|392.52|390.52|392.54|390.54|392.51|390.51|9
1721190420000|2024-07-17 04:27:00|392.5|390.5|392.53|390.53|392.54|390.54|392.49|390.49|13
1721190430000|2024-07-17 04:27:10|392.54|390.54|392.5|390.5|392.54|390.54|392.48|390.48|10
1721190440000|2024-07-17 04:27:20|392.51|390.51|392.41|390.41|392.51|390.51|392.41|390.41|10
1721190450000|2024-07-17 04:27:30|392.38|390.38|392.42|390.42|392.42|390.42|392.35|390.35|14
1721190460000|2024-07-17 04:27:40|392.37|390.37|392.39|390.39|392.39|390.39|392.35|390.35|10
1721190470000|2024-07-17 04:27:50|392.4|390.4|392.51|390.51|392.52|390.52|392.4|390.4|10
1721190480000|2024-07-17 04:28:00|392.52|390.52|392.52|390.52|392.58|390.58|392.51|390.51|12
1721190490000|2024-07-17 04:28:10|392.53|390.53|392.56|390.56|392.58|390.58|392.53|390.53|14
1721190500000|2024-07-17 04:28:20|392.57|390.57|392.5|390.5|392.58|390.58|392.5|390.5|8
1721190510000|2024-07-17 04:28:30|392.49|390.49|392.43|390.43|392.5|390.5|392.41|390.41|11
1721190520000|2024-07-17 04:28:40|392.44|390.44|392.38|390.38|392.44|390.44|392.36|390.36|13
1721190530000|2024-07-17 04:28:50|392.39|390.39|392.42|390.42|392.42|390.42|392.38|390.38|10
1721190540000|2024-07-17 04:29:00|392.41|390.41|392.06|390.06|392.42|390.42|392.06|390.06|16
1721190550000|2024-07-17 04:29:10|392.05|390.05|391.96|389.96|392.06|390.06|391.93|389.93|6
1721190560000|2024-07-17 04:29:20|392.01|390.01|391.93|389.93|392.02|390.02|391.93|389.93|7
1721190570000|2024-07-17 04:29:30|391.97|389.97|392.04|390.04|392.04|390.04|391.97|389.97|3
1721190580000|2024-07-17 04:29:40|392.07|390.07|392|390|392.08|390.08|391.98|389.98|9
1721190590000|2024-07-17 04:29:50|391.97|389.97|391.9|389.9|391.97|389.97|391.9|389.9|7
1721190600000|2024-07-17 04:30:00|391.92|389.92|391.85|389.85|391.93|389.93|391.84|389.84|12
1721190610000|2024-07-17 04:30:10|391.87|389.87|391.94|389.94|391.94|389.94|391.87|389.87|6
1721190620000|2024-07-17 04:30:20|391.88|389.88|391.92|389.92|391.92|389.92|391.84|389.84|13
1721190630000|2024-07-17 04:30:30|391.91|389.91|391.68|389.68|391.91|389.91|391.68|389.68|17
1721190640000|2024-07-17 04:30:40|391.66|389.66|391.56|389.56|391.66|389.66|391.56|389.56|7
1721190650000|2024-07-17 04:30:50|391.58|389.58|391.51|389.51|391.59|389.59|391.41|389.41|14
1721190660000|2024-07-17 04:31:00|391.48|389.48|391.55|389.55|391.55|389.55|391.42|389.42|11
1721190670000|2024-07-17 04:31:10|391.51|389.51|391.43|389.43|391.65|389.65|391.43|389.43|12
1721190680000|2024-07-17 04:31:20|391.39|389.39|391.58|389.58|391.6|389.6|391.39|389.39|7
1721190690000|2024-07-17 04:31:30|391.56|389.56|391.58|389.58|391.58|389.58|391.54|389.54|4
1721190700000|2024-07-17 04:31:40|391.66|389.66|391.43|389.43|391.66|389.66|391.43|389.43|11
1721190710000|2024-07-17 04:31:50|391.39|389.39|391.16|389.16|391.4|389.4|391.16|389.16|11
1721190720000|2024-07-17 04:32:00|391.11|389.11|391.06|389.06|391.13|389.13|391.05|389.05|9
1721190730000|2024-07-17 04:32:10|391.03|389.03|391.12|389.12|391.22|389.22|390.96|388.96|10
1721190740000|2024-07-17 04:32:20|391.08|389.08|391.22|389.22|391.22|389.22|391.06|389.06|7
1721190750000|2024-07-17 04:32:30|391.23|389.23|391.22|389.22|391.26|389.26|391.22|389.22|5
1721190760000|2024-07-17 04:32:40|391.15|389.15|391.11|389.11|391.15|389.15|391.11|389.11|2
1721190770000|2024-07-17 04:32:50|391.06|389.06|390.88|388.88|391.06|389.06|390.88|388.88|13
1721190780000|2024-07-17 04:33:00|390.84|388.84|390.81|388.81|390.84|388.84|390.81|388.81|2
1721190790000|2024-07-17 04:33:10|390.85|388.85|390.79|388.79|390.85|388.85|390.79|388.79|3
1721190800000|2024-07-17 04:33:20|390.81|388.81|390.62|388.62|390.81|388.81|390.62|388.62|14
1721190810000|2024-07-17 04:33:30|390.6|388.6|390.51|388.51|390.6|388.6|390.51|388.51|3
1721190820000|2024-07-17 04:33:40|390.49|388.49|390.39|388.39|390.49|388.49|390.34|388.34|11
1721190830000|2024-07-17 04:33:50|390.36|388.36|390.38|388.38|390.41|388.41|390.34|388.34|4
1721190840000|2024-07-17 04:34:00|390.34|388.34|390.45|388.45|390.47|388.47|390.31|388.31|8
1721190850000|2024-07-17 04:34:10|390.43|388.43|390.43|388.43|390.46|388.46|390.29|388.29|10
1721190860000|2024-07-17 04:34:20|390.45|388.45|390.52|388.52|390.52|388.52|390.45|388.45|4
1721190870000|2024-07-17 04:34:30|390.58|388.58|390.65|388.65|390.66|388.66|390.58|388.58|3
1721190880000|2024-07-17 04:34:40|390.64|388.64|390.54|388.54|390.64|388.64|390.51|388.51|7
1721190900000|2024-07-17 04:35:00|390.5|388.5|390.63|388.63|390.66|388.66|390.5|388.5|8
1721190910000|2024-07-17 04:35:10|390.6|388.6|390.39|388.39|390.6|388.6|390.28|388.28|16
1721190920000|2024-07-17 04:35:20|390.41|388.41|390.53|388.53|390.53|388.53|390.41|388.41|7
1721190930000|2024-07-17 04:35:30|390.54|388.54|390.73|388.73|390.73|388.73|390.54|388.54|9
1721190940000|2024-07-17 04:35:40|390.78|388.78|390.89|388.89|390.91|388.91|390.78|388.78|8
1721190950000|2024-07-17 04:35:50|390.86|388.86|390.86|388.86|390.94|388.94|390.82|388.82|15
1721190960000|2024-07-17 04:36:00|390.84|388.84|390.62|388.62|390.84|388.84|390.61|388.61|13
1721190970000|2024-07-17 04:36:10|390.63|388.63|390.61|388.61|390.63|388.63|390.58|388.58|9
1721190980000|2024-07-17 04:36:20|390.63|388.63|390.69|388.69|390.76|388.76|390.63|388.63|17
1721190990000|2024-07-17 04:36:30|390.7|388.7|390.77|388.77|390.82|388.82|390.68|388.68|12
1721191000000|2024-07-17 04:36:40|390.79|388.79|390.75|388.75|390.83|388.83|390.72|388.72|12
1721191010000|2024-07-17 04:36:50|390.86|388.86|390.69|388.69|390.86|388.86|390.64|388.64|14
1721191020000|2024-07-17 04:37:00|390.7|388.7|390.76|388.76|390.77|388.77|390.7|388.7|6
1721191030000|2024-07-17 04:37:10|390.77|388.77|390.84|388.84|390.9|388.9|390.76|388.76|13
1721191040000|2024-07-17 04:37:20|390.9|388.9|390.87|388.87|390.95|388.95|390.87|388.87|8
1721191050000|2024-07-17 04:37:30|390.92|388.92|390.92|388.92|390.95|388.95|390.9|388.9|9
1721191060000|2024-07-17 04:37:40|390.93|388.93|390.91|388.91|390.94|388.94|390.91|388.91|4
1721191070000|2024-07-17 04:37:50|390.89|388.89|391.06|389.06|391.06|389.06|390.89|388.89|7
1721191080000|2024-07-17 04:38:00|391.11|389.11|391.13|389.13|391.13|389.13|391.07|389.07|7
1721191090000|2024-07-17 04:38:10|391.16|389.16|391.22|389.22|391.24|389.24|391.16|389.16|12
1721191100000|2024-07-17 04:38:20|391.19|389.19|391.19|389.19|391.22|389.22|391.08|389.08|14
1721191110000|2024-07-17 04:38:30|391.22|389.22|391.36|389.36|391.39|389.39|391.21|389.21|9
1721191120000|2024-07-17 04:38:40|391.38|389.38|391.37|389.37|391.41|389.41|391.35|389.35|14
1721191130000|2024-07-17 04:38:50|391.35|389.35|391.41|389.41|391.44|389.44|391.35|389.35|12
1721191140000|2024-07-17 04:39:00|391.42|389.42|391.56|389.56|391.56|389.56|391.42|389.42|10
1721191150000|2024-07-17 04:39:10|391.54|389.54|391.43|389.43|391.54|389.54|391.43|389.43|9
1721191160000|2024-07-17 04:39:20|391.44|389.44|391.57|389.57|391.57|389.57|391.44|389.44|4
1721191170000|2024-07-17 04:39:30|391.59|389.59|391.6|389.6|391.6|389.6|391.59|389.59|12
1721191180000|2024-07-17 04:39:40|391.62|389.62|391.56|389.56|391.62|389.62|391.56|389.56|8
1721191190000|2024-07-17 04:39:50|391.54|389.54|391.67|389.67|391.67|389.67|391.54|389.54|9
1721191200000|2024-07-17 04:40:00|391.63|389.63|391.58|389.58|391.66|389.66|391.58|389.58|12
1721191210000|2024-07-17 04:40:10|391.51|389.51|391.58|389.58|391.58|389.58|391.44|389.44|25
1721191220000|2024-07-17 04:40:20|391.59|389.59|391.42|389.42|391.7|389.7|391.42|389.42|23
1721191230000|2024-07-17 04:40:30|391.4|389.4|391.2|389.2|391.41|389.41|391.14|389.14|22
1721191240000|2024-07-17 04:40:40|391.3|389.3|391.48|389.48|391.48|389.48|391.3|389.3|9
1721191250000|2024-07-17 04:40:50|391.43|389.43|391.44|389.44|391.47|389.47|391.43|389.43|6
1721191260000|2024-07-17 04:41:00|391.43|389.43|391.32|389.32|391.44|389.44|391.3|389.3|15
1721191270000|2024-07-17 04:41:10|391.27|389.27|391.14|389.14|391.27|389.27|391.11|389.11|17
1721191280000|2024-07-17 04:41:20|391.13|389.13|391.34|389.34|391.34|389.34|391.13|389.13|10
1721191290000|2024-07-17 04:41:30|391.35|389.35|391.35|389.35|391.53|389.53|391.34|389.34|15
1721191300000|2024-07-17 04:41:40|391.36|389.36|391.47|389.47|391.5|389.5|391.36|389.36|6
1721191310000|2024-07-17 04:41:50|391.49|389.49|391.36|389.36|391.49|389.49|391.36|389.36|13
1721191320000|2024-07-17 04:42:00|391.38|389.38|391.39|389.39|391.44|389.44|391.37|389.37|12
1721191330000|2024-07-17 04:42:10|391.4|389.4|391.39|389.39|391.51|389.51|391.39|389.39|19
1721191340000|2024-07-17 04:42:20|391.4|389.4|391.43|389.43|391.43|389.43|391.26|389.26|18
1721191350000|2024-07-17 04:42:30|391.44|389.44|391.6|389.6|391.6|389.6|391.44|389.44|8
1721191360000|2024-07-17 04:42:40|391.57|389.57|391.59|389.59|391.6|389.6|391.57|389.57|8
1721191370000|2024-07-17 04:42:50|391.61|389.61|391.6|389.6|391.61|389.61|391.57|389.57|7
1721191380000|2024-07-17 04:43:00|391.61|389.61|391.78|389.78|391.78|389.78|391.59|389.59|10
1721191390000|2024-07-17 04:43:10|391.77|389.77|391.79|389.79|391.81|389.81|391.66|389.66|15
1721191400000|2024-07-17 04:43:20|391.78|389.78|391.67|389.67|391.78|389.78|391.66|389.66|13
1721191410000|2024-07-17 04:43:30|391.62|389.62|391.65|389.65|391.65|389.65|391.6|389.6|9
1721191420000|2024-07-17 04:43:40|391.62|389.62|391.56|389.56|391.64|389.64|391.56|389.56|9
1721191430000|2024-07-17 04:43:50|391.54|389.54|391.33|389.33|391.54|389.54|391.32|389.32|18
1721191440000|2024-07-17 04:44:00|391.31|389.31|391.27|389.27|391.33|389.33|391.25|389.25|13
1721191450000|2024-07-17 04:44:10|391.3|389.3|391.43|389.43|391.49|389.49|391.3|389.3|18
1721191460000|2024-07-17 04:44:20|391.44|389.44|391.31|389.31|391.44|389.44|391.31|389.31|21
1721191470000|2024-07-17 04:44:30|391.3|389.3|391.17|389.17|391.3|389.3|391.14|389.14|15
1721191480000|2024-07-17 04:44:40|391.19|389.19|391.27|389.27|391.32|389.32|391.18|389.18|14
1721191490000|2024-07-17 04:44:50|391.26|389.26|391.33|389.33|391.33|389.33|391.24|389.24|17
1721191500000|2024-07-17 04:45:00|391.32|389.32|391.28|389.28|391.34|389.34|391.19|389.19|17
1721191510000|2024-07-17 04:45:10|391.32|389.32|391.24|389.24|391.34|389.34|391.22|389.22|18
1721191520000|2024-07-17 04:45:20|391.23|389.23|391.36|389.36|391.38|389.38|391.21|389.21|14
1721191530000|2024-07-17 04:45:30|391.35|389.35|391.37|389.37|391.37|389.37|391.24|389.24|14
1721191540000|2024-07-17 04:45:40|391.36|389.36|391.43|389.43|391.43|389.43|391.36|389.36|5
1721191550000|2024-07-17 04:45:50|391.4|389.4|391.25|389.25|391.4|389.4|391.23|389.23|11
1721191560000|2024-07-17 04:46:00|391.26|389.26|391.39|389.39|391.39|389.39|391.26|389.26|9
1721191570000|2024-07-17 04:46:10|391.46|389.46|391.42|389.42|391.55|389.55|391.42|389.42|17
1721191580000|2024-07-17 04:46:20|391.43|389.43|391.44|389.44|391.44|389.44|391.43|389.43|4
1721191590000|2024-07-17 04:46:30|391.43|389.43|391.32|389.32|391.44|389.44|391.31|389.31|12
1721191600000|2024-07-17 04:46:40|391.31|389.31|391.22|389.22|391.31|389.31|391.16|389.16|9
1721191610000|2024-07-17 04:46:50|391.23|389.23|391.22|389.22|391.24|389.24|391.22|389.22|6
1721191620000|2024-07-17 04:47:00|391.23|389.23|391.23|389.23|391.25|389.25|391.21|389.21|4
1721191630000|2024-07-17 04:47:10|391.19|389.19|391.18|389.18|391.25|389.25|391.18|389.18|10
1721191640000|2024-07-17 04:47:20|391.16|389.16|391.02|389.02|391.16|389.16|391.02|389.02|9
1721191650000|2024-07-17 04:47:30|391.01|389.01|391.19|389.19|391.19|389.19|391.01|389.01|11
1721191660000|2024-07-17 04:47:40|391.17|389.17|391.22|389.22|391.22|389.22|391.14|389.14|4
1721191670000|2024-07-17 04:47:50|391.25|389.25|391.37|389.37|391.39|389.39|391.25|389.25|14
1721191680000|2024-07-17 04:48:00|391.38|389.38|391.69|389.69|391.69|389.69|391.37|389.37|19
1721191690000|2024-07-17 04:48:10|391.74|389.74|391.53|389.53|391.77|389.77|391.48|389.48|19
1721191700000|2024-07-17 04:48:20|391.51|389.51|391.5|389.5|391.58|389.58|391.49|389.49|20
1721191710000|2024-07-17 04:48:30|391.51|389.51|391.39|389.39|391.52|389.52|391.39|389.39|10
1721191720000|2024-07-17 04:48:40|391.41|389.41|391.59|389.59|391.59|389.59|391.41|389.41|14
1721191730000|2024-07-17 04:48:50|391.6|389.6|391.62|389.62|391.73|389.73|391.57|389.57|12
1721191740000|2024-07-17 04:49:00|391.63|389.63|391.62|389.62|391.64|389.64|391.56|389.56|18
1721191750000|2024-07-17 04:49:10|391.64|389.64|391.93|389.93|391.93|389.93|391.62|389.62|20
1721191760000|2024-07-17 04:49:20|391.89|389.89|391.79|389.79|391.92|389.92|391.74|389.74|17
1721191770000|2024-07-17 04:49:30|391.78|389.78|391.79|389.79|391.81|389.81|391.76|389.76|8
1721191780000|2024-07-17 04:49:40|391.78|389.78|391.56|389.56|391.78|389.78|391.56|389.56|24
1721191790000|2024-07-17 04:49:50|391.58|389.58|391.61|389.61|391.62|389.62|391.54|389.54|11
1721191800000|2024-07-17 04:50:00|391.6|389.6|391.64|389.64|391.66|389.66|391.56|389.56|18
1721191810000|2024-07-17 04:50:10|391.65|389.65|391.62|389.62|391.65|389.65|391.62|389.62|10
1721191820000|2024-07-17 04:50:20|391.61|389.61|391.61|389.61|391.63|389.63|391.56|389.56|15
1721191830000|2024-07-17 04:50:30|391.62|389.62|391.63|389.63|391.67|389.67|391.6|389.6|7
1721191840000|2024-07-17 04:50:40|391.67|389.67|391.53|389.53|391.67|389.67|391.53|389.53|16
1721191850000|2024-07-17 04:50:50|391.52|389.52|391.54|389.54|391.54|389.54|391.5|389.5|9
1721191860000|2024-07-17 04:51:00|391.53|389.53|391.51|389.51|391.58|389.58|391.51|389.51|13
1721191870000|2024-07-17 04:51:10|391.52|389.52|391.56|389.56|391.56|389.56|391.5|389.5|7
1721191880000|2024-07-17 04:51:20|391.57|389.57|391.68|389.68|391.72|389.72|391.57|389.57|21
1721191890000|2024-07-17 04:51:30|391.69|389.69|391.75|389.75|391.77|389.77|391.69|389.69|13
1721191900000|2024-07-17 04:51:40|391.77|389.77|392.01|390.01|392.01|390.01|391.77|389.77|14
1721191910000|2024-07-17 04:51:50|392.02|390.02|392.11|390.11|392.13|390.13|392.02|390.02|13
1721191920000|2024-07-17 04:52:00|392.13|390.13|392.05|390.05|392.13|390.13|392.02|390.02|17
1721191930000|2024-07-17 04:52:10|392.06|390.06|392.29|390.29|392.29|390.29|392.06|390.06|14
1721191940000|2024-07-17 04:52:20|392.3|390.3|392.4|390.4|392.4|390.4|392.27|390.27|19
1721191950000|2024-07-17 04:52:30|392.42|390.42|392.42|390.42|392.46|390.46|392.41|390.41|19
1721191960000|2024-07-17 04:52:40|392.45|390.45|392.54|390.54|392.55|390.55|392.45|390.45|17
1721191970000|2024-07-17 04:52:50|392.55|390.55|392.63|390.63|392.64|390.64|392.49|390.49|12
1721191980000|2024-07-17 04:53:00|392.61|390.61|392.54|390.54|392.63|390.63|392.46|390.46|19
1721191990000|2024-07-17 04:53:10|392.56|390.56|392.62|390.62|392.62|390.62|392.52|390.52|19
1721192000000|2024-07-17 04:53:20|392.61|390.61|392.72|390.72|392.76|390.76|392.57|390.57|17
1721192010000|2024-07-17 04:53:30|392.78|390.78|392.8|390.8|392.8|390.8|392.77|390.77|17
1721192020000|2024-07-17 04:53:40|392.79|390.79|392.76|390.76|392.93|390.93|392.7|390.7|26
1721192030000|2024-07-17 04:53:50|392.75|390.75|392.66|390.66|392.75|390.75|392.66|390.66|12
1721192040000|2024-07-17 04:54:00|392.67|390.67|392.5|390.5|392.68|390.68|392.5|390.5|16
1721192050000|2024-07-17 04:54:10|392.55|390.55|392.61|390.61|392.66|390.66|392.55|390.55|12
1721192060000|2024-07-17 04:54:20|392.62|390.62|392.5|390.5|392.65|390.65|392.45|390.45|20
1721192070000|2024-07-17 04:54:30|392.46|390.46|392.58|390.58|392.6|390.6|392.45|390.45|12
1721192080000|2024-07-17 04:54:40|392.57|390.57|392.42|390.42|392.6|390.6|392.42|390.42|16
1721192090000|2024-07-17 04:54:50|392.56|390.56|392.63|390.63|392.72|390.72|392.56|390.56|8
1721192100000|2024-07-17 04:55:00|392.64|390.64|392.55|390.55|392.66|390.66|392.54|390.54|8
1721192110000|2024-07-17 04:55:10|392.57|390.57|392.54|390.54|392.57|390.57|392.53|390.53|4
1721192120000|2024-07-17 04:55:20|392.53|390.53|392.58|390.58|392.58|390.58|392.46|390.46|11
1721192130000|2024-07-17 04:55:30|392.56|390.56|392.67|390.67|392.67|390.67|392.56|390.56|9
1721192140000|2024-07-17 04:55:40|392.68|390.68|392.81|390.81|392.81|390.81|392.68|390.68|6
1721192150000|2024-07-17 04:55:50|392.82|390.82|392.95|390.95|392.95|390.95|392.81|390.81|7
1721192160000|2024-07-17 04:56:00|392.97|390.97|392.94|390.94|393.08|391.08|392.91|390.91|16
1721192170000|2024-07-17 04:56:10|392.95|390.95|393.06|391.06|393.07|391.07|392.95|390.95|13
1721192180000|2024-07-17 04:56:20|393|391|392.97|390.97|393|391|392.91|390.91|19
1721192190000|2024-07-17 04:56:30|392.96|390.96|393|391|393|391|392.93|390.93|12
1721192200000|2024-07-17 04:56:40|393.01|391.01|393.06|391.06|393.06|391.06|393.01|391.01|6
1721192210000|2024-07-17 04:56:50|393.05|391.05|393.04|391.04|393.05|391.05|392.94|390.94|14
1721192220000|2024-07-17 04:57:00|393.03|391.03|393.07|391.07|393.07|391.07|393.01|391.01|13
1721192230000|2024-07-17 04:57:10|393.08|391.08|393.08|391.08|393.08|391.08|393.05|391.05|6
1721192240000|2024-07-17 04:57:20|393.06|391.06|393.09|391.09|393.09|391.09|393.06|391.06|3
1721192250000|2024-07-17 04:57:30|393.08|391.08|393.13|391.13|393.16|391.16|393.04|391.04|9
1721192260000|2024-07-17 04:57:40|393.11|391.11|393.11|391.11|393.12|391.12|393.04|391.04|14
1721192270000|2024-07-17 04:57:50|393.1|391.1|393.29|391.29|393.29|391.29|393.1|391.1|13
1721192280000|2024-07-17 04:58:00|393.3|391.3|393.22|391.22|393.3|391.3|393.22|391.22|10
1721192290000|2024-07-17 04:58:10|393.23|391.23|393.31|391.31|393.32|391.32|393.23|391.23|9
1721192300000|2024-07-17 04:58:20|393.33|391.33|393.35|391.35|393.36|391.36|393.33|391.33|6
1721192310000|2024-07-17 04:58:30|393.33|391.33|393.43|391.43|393.43|391.43|393.32|391.32|10
1721192320000|2024-07-17 04:58:40|393.44|391.44|393.46|391.46|393.47|391.47|393.43|391.43|11
1721192330000|2024-07-17 04:58:50|393.47|391.47|393.53|391.53|393.53|391.53|393.46|391.46|10
1721192340000|2024-07-17 04:59:00|393.54|391.54|393.52|391.52|393.54|391.54|393.49|391.49|10
1721192350000|2024-07-17 04:59:10|393.49|391.49|393.55|391.55|393.55|391.55|393.46|391.46|15
1721192360000|2024-07-17 04:59:20|393.54|391.54|393.5|391.5|393.55|391.55|393.48|391.48|11
1721192370000|2024-07-17 04:59:30|393.49|391.49|393.41|391.41|393.49|391.49|393.41|391.41|8
1721192380000|2024-07-17 04:59:40|393.39|391.39|393.39|391.39|393.46|391.46|393.34|391.34|9
1721192390000|2024-07-17 04:59:50|393.4|391.4|393.36|391.36|393.4|391.4|393.36|391.36|6
1721192400000|2024-07-17 05:00:00|393.37|391.37|393.54|391.54|393.54|391.54|393.36|391.36|10
1721192410000|2024-07-17 05:00:10|393.62|391.62|393.52|391.52|393.62|391.62|393.52|391.52|16
1721192420000|2024-07-17 05:00:20|393.53|391.53|393.39|391.39|393.53|391.53|393.39|391.39|16
1721192430000|2024-07-17 05:00:30|393.38|391.38|393.46|391.46|393.49|391.49|393.35|391.35|17
1721192440000|2024-07-17 05:00:40|393.45|391.45|393.49|391.49|393.56|391.56|393.45|391.45|21
1721192450000|2024-07-17 05:00:50|393.5|391.5|393.49|391.49|393.53|391.53|393.48|391.48|15
1721192460000|2024-07-17 05:01:00|393.5|391.5|393.44|391.44|393.5|391.5|393.43|391.43|8
1721192470000|2024-07-17 05:01:10|393.45|391.45|393.4|391.4|393.45|391.45|393.4|391.4|10
1721192480000|2024-07-17 05:01:20|393.39|391.39|393.38|391.38|393.43|391.43|393.36|391.36|14
1721192490000|2024-07-17 05:01:30|393.39|391.39|392.96|390.96|393.39|391.39|392.96|390.96|17
1721192500000|2024-07-17 05:01:40|392.95|390.95|393.02|391.02|393.11|391.11|392.92|390.92|13
1721192510000|2024-07-17 05:01:50|393.04|391.04|392.98|390.98|393.04|391.04|392.9|390.9|17
1721192520000|2024-07-17 05:02:00|393|391|393.01|391.01|393.01|391.01|392.91|390.91|19
1721192530000|2024-07-17 05:02:10|392.99|390.99|392.96|390.96|392.99|390.99|392.87|390.87|13
1721192540000|2024-07-17 05:02:20|392.94|390.94|393.16|391.16|393.16|391.16|392.91|390.91|19
1721192550000|2024-07-17 05:02:30|393.15|391.15|393.15|391.15|393.3|391.3|393.15|391.15|12
1721192560000|2024-07-17 05:02:40|393.16|391.16|392.96|390.96|393.16|391.16|392.94|390.94|13
1721192570000|2024-07-17 05:02:50|392.97|390.97|392.99|390.99|392.99|390.99|392.97|390.97|3
1721192580000|2024-07-17 05:03:00|393.14|391.14|393.12|391.12|393.14|391.14|393.08|391.08|11
1721192590000|2024-07-17 05:03:10|393.1|391.1|393.07|391.07|393.1|391.1|393.01|391.01|7
1721192600000|2024-07-17 05:03:20|393.06|391.06|392.99|390.99|393.07|391.07|392.9|390.9|10
1721192610000|2024-07-17 05:03:30|393|391|392.86|390.86|393.11|391.11|392.84|390.84|20
1721192620000|2024-07-17 05:03:40|392.83|390.83|392.88|390.88|392.88|390.88|392.83|390.83|5
1721192630000|2024-07-17 05:03:50|392.9|390.9|392.68|390.68|392.9|390.9|392.68|390.68|12
1721192640000|2024-07-17 05:04:00|392.69|390.69|392.53|390.53|392.69|390.69|392.53|390.53|11
1721192650000|2024-07-17 05:04:10|392.54|390.54|392.53|390.53|392.54|390.54|392.53|390.53|6
1721192660000|2024-07-17 05:04:20|392.54|390.54|392.81|390.81|392.81|390.81|392.54|390.54|7
1721192670000|2024-07-17 05:04:30|392.82|390.82|392.81|390.81|392.82|390.82|392.75|390.75|8
1721192680000|2024-07-17 05:04:40|392.82|390.82|392.74|390.74|392.82|390.82|392.73|390.73|14
1721192690000|2024-07-17 05:04:50|392.73|390.73|392.65|390.65|392.74|390.74|392.65|390.65|6
1721192700000|2024-07-17 05:05:00|392.66|390.66|392.7|390.7|392.7|390.7|392.66|390.66|11
1721192710000|2024-07-17 05:05:10|392.97|390.97|393.08|391.08|393.19|391.19|392.97|390.97|13
1721192720000|2024-07-17 05:05:20|393.07|391.07|392.9|390.9|393.07|391.07|392.87|390.87|20
1721192730000|2024-07-17 05:05:30|392.89|390.89|392.95|390.95|392.97|390.97|392.89|390.89|12
1721192740000|2024-07-17 05:05:40|392.94|390.94|392.77|390.77|392.94|390.94|392.77|390.77|14
1721192750000|2024-07-17 05:05:50|392.8|390.8|392.79|390.79|392.88|390.88|392.74|390.74|17
1721192760000|2024-07-17 05:06:00|392.8|390.8|392.77|390.77|392.85|390.85|392.77|390.77|13
1721192770000|2024-07-17 05:06:10|392.75|390.75|393.13|391.13|393.21|391.21|392.73|390.73|16
1721192780000|2024-07-17 05:06:20|393.16|391.16|393.04|391.04|393.16|391.16|393.02|391.02|11
1721192790000|2024-07-17 05:06:30|393.03|391.03|393|391|393.03|391.03|392.99|390.99|8
1721192800000|2024-07-17 05:06:40|393.01|391.01|392.96|390.96|393.01|391.01|392.96|390.96|11
1721192810000|2024-07-17 05:06:50|392.94|390.94|393.14|391.14|393.14|391.14|392.93|390.93|10
1721192820000|2024-07-17 05:07:00|393.13|391.13|393.3|391.3|393.3|391.3|393.13|391.13|9
1721192830000|2024-07-17 05:07:10|393.31|391.31|393.58|391.58|393.58|391.58|393.3|391.3|18
1721192840000|2024-07-17 05:07:20|393.66|391.66|393.42|391.42|393.66|391.66|393.35|391.35|12
1721192850000|2024-07-17 05:07:30|393.43|391.43|393.39|391.39|393.47|391.47|393.37|391.37|7
1721192860000|2024-07-17 05:07:40|393.4|391.4|393.59|391.59|393.62|391.62|393.4|391.4|18
1721192870000|2024-07-17 05:07:50|393.6|391.6|393.48|391.48|393.64|391.64|393.48|391.48|16
1721192880000|2024-07-17 05:08:00|393.47|391.47|393.56|391.56|393.66|391.66|393.43|391.43|20
1721192890000|2024-07-17 05:08:10|393.57|391.57|393.55|391.55|393.62|391.62|393.49|391.49|17
1721192900000|2024-07-17 05:08:20|393.5|391.5|393.37|391.37|393.51|391.51|393.33|391.33|18
1721192910000|2024-07-17 05:08:30|393.33|391.33|393.33|391.33|393.37|391.37|393.33|391.33|15
1721192920000|2024-07-17 05:08:40|393.34|391.34|393.41|391.41|393.41|391.41|393.31|391.31|6
1721192930000|2024-07-17 05:08:50|393.49|391.49|393.45|391.45|393.5|391.5|393.43|391.43|15
1721192940000|2024-07-17 05:09:00|393.44|391.44|393.4|391.4|393.44|391.44|393.38|391.38|13
1721192950000|2024-07-17 05:09:10|393.39|391.39|393.4|391.4|393.4|391.4|393.35|391.35|8
1721192960000|2024-07-17 05:09:20|393.37|391.37|393.32|391.32|393.39|391.39|393.32|391.32|13
1721192970000|2024-07-17 05:09:30|393.33|391.33|393.35|391.35|393.37|391.37|393.29|391.29|18
1721192980000|2024-07-17 05:09:40|393.34|391.34|393.38|391.38|393.39|391.39|393.34|391.34|7
1721193000000|2024-07-17 05:10:00|393.36|391.36|393.46|391.46|393.54|391.54|393.36|391.36|13
1721193010000|2024-07-17 05:10:10|393.47|391.47|393.31|391.31|393.47|391.47|393.22|391.22|20
1721193020000|2024-07-17 05:10:20|393.32|391.32|393.35|391.35|393.35|391.35|393.29|391.29|7
1721193030000|2024-07-17 05:10:30|393.34|391.34|393.36|391.36|393.36|391.36|393.29|391.29|9
1721193040000|2024-07-17 05:10:40|393.32|391.32|393.36|391.36|393.36|391.36|393.25|391.25|10
1721193050000|2024-07-17 05:10:50|393.3|391.3|393.2|391.2|393.36|391.36|393.2|391.2|22
1721193060000|2024-07-17 05:11:00|393.22|391.22|393.22|391.22|393.25|391.25|393.22|391.22|17
1721193070000|2024-07-17 05:11:10|393.23|391.23|393.23|391.23|393.25|391.25|393.17|391.17|10
1721193080000|2024-07-17 05:11:20|393.22|391.22|393.19|391.19|393.25|391.25|393.19|391.19|9
1721193090000|2024-07-17 05:11:30|393.21|391.21|393.22|391.22|393.25|391.25|393.18|391.18|8
1721193100000|2024-07-17 05:11:40|393.2|391.2|393.35|391.35|393.37|391.37|393.2|391.2|7
1721193110000|2024-07-17 05:11:50|393.33|391.33|393.29|391.29|393.36|391.36|393.29|391.29|10
1721193120000|2024-07-17 05:12:00|393.3|391.3|393.42|391.42|393.42|391.42|393.3|391.3|7
1721193130000|2024-07-17 05:12:10|393.43|391.43|393.38|391.38|393.44|391.44|393.35|391.35|16
1721193140000|2024-07-17 05:12:20|393.42|391.42|393.3|391.3|393.43|391.43|393.3|391.3|16
1721193150000|2024-07-17 05:12:30|393.32|391.32|393.27|391.27|393.38|391.38|393.18|391.18|23
1721193160000|2024-07-17 05:12:40|393.3|391.3|393.35|391.35|393.36|391.36|393.27|391.27|21
1721193170000|2024-07-17 05:12:50|393.36|391.36|393.29|391.29|393.36|391.36|393.27|391.27|13
1721193180000|2024-07-17 05:13:00|393.3|391.3|393.33|391.33|393.34|391.34|393.28|391.28|19
1721193190000|2024-07-17 05:13:10|393.36|391.36|393.44|391.44|393.45|391.45|393.36|391.36|13
1721193200000|2024-07-17 05:13:20|393.41|391.41|393.6|391.6|393.64|391.64|393.41|391.41|12
1721193210000|2024-07-17 05:13:30|393.61|391.61|393.58|391.58|393.7|391.7|393.57|391.57|22
1721193220000|2024-07-17 05:13:40|393.57|391.57|393.56|391.56|393.64|391.64|393.54|391.54|9
1721193230000|2024-07-17 05:13:50|393.62|391.62|393.61|391.61|393.62|391.62|393.53|391.53|12
1721193240000|2024-07-17 05:14:00|393.58|391.58|393.66|391.66|393.7|391.7|393.58|391.58|6
1721193250000|2024-07-17 05:14:10|393.65|391.65|393.73|391.73|393.74|391.74|393.56|391.56|10
1721193260000|2024-07-17 05:14:20|393.71|391.71|393.73|391.73|393.8|391.8|393.71|391.71|18
1721193270000|2024-07-17 05:14:30|393.74|391.74|393.76|391.76|393.86|391.86|393.74|391.74|14
1721193280000|2024-07-17 05:14:40|393.78|391.78|393.89|391.89|393.95|391.95|393.78|391.78|13
1721193290000|2024-07-17 05:14:50|393.87|391.87|393.91|391.91|393.98|391.98|393.84|391.84|12
1721193300000|2024-07-17 05:15:00|393.86|391.86|393.84|391.84|393.87|391.87|393.69|391.69|15
1721193310000|2024-07-17 05:15:10|393.85|391.85|393.86|391.86|393.99|391.99|393.8|391.8|15
1721193320000|2024-07-17 05:15:20|393.87|391.87|393.88|391.88|393.94|391.94|393.87|391.87|21
1721193330000|2024-07-17 05:15:30|393.87|391.87|393.82|391.82|393.88|391.88|393.82|391.82|7
1721193340000|2024-07-17 05:15:40|393.77|391.77|393.26|391.26|393.77|391.77|393.24|391.24|22
1721193350000|2024-07-17 05:15:50|393.27|391.27|393.17|391.17|393.29|391.29|393.16|391.16|24
1721193360000|2024-07-17 05:16:00|393.19|391.19|393.17|391.17|393.22|391.22|393.15|391.15|20
1721193370000|2024-07-17 05:16:10|393.18|391.18|393.45|391.45|393.45|391.45|393.16|391.16|18
1721193380000|2024-07-17 05:16:20|393.47|391.47|393.49|391.49|393.49|391.49|393.38|391.38|15
1721193390000|2024-07-17 05:16:30|393.5|391.5|393.46|391.46|393.5|391.5|393.38|391.38|19
1721193400000|2024-07-17 05:16:40|393.49|391.49|393.46|391.46|393.51|391.51|393.43|391.43|16
1721193410000|2024-07-17 05:16:50|393.48|391.48|393.35|391.35|393.48|391.48|393.35|391.35|19
1721193420000|2024-07-17 05:17:00|393.38|391.38|393.28|391.28|393.39|391.39|393.28|391.28|16
1721193430000|2024-07-17 05:17:10|393.3|391.3|393.15|391.15|393.3|391.3|393.15|391.15|7
1721193480000|2024-07-17 05:18:00|393.14|391.14|393.14|391.14|393.14|391.14|393.14|391.14|1
1721193530000|2024-07-17 05:18:50|393.22|391.22|393.23|391.23|393.23|391.23|393.22|391.22|2
1721193540000|2024-07-17 05:19:00|393.24|391.24|393.21|391.21|393.25|391.25|393.14|391.14|11
1721193550000|2024-07-17 05:19:10|393.24|391.24|393.31|391.31|393.31|391.31|393.22|391.22|15
1721193560000|2024-07-17 05:19:20|393.3|391.3|393.23|391.23|393.31|391.31|393.2|391.2|10
1721193570000|2024-07-17 05:19:30|393.24|391.24|393.3|391.3|393.3|391.3|393.18|391.18|9
1721193580000|2024-07-17 05:19:40|393.31|391.31|393.39|391.39|393.43|391.43|393.31|391.31|8
1721193590000|2024-07-17 05:19:50|393.4|391.4|393.32|391.32|393.4|391.4|393.32|391.32|12
1721193600000|2024-07-17 05:20:00|393.31|391.31|393.43|391.43|393.43|391.43|393.31|391.31|9
1721193610000|2024-07-17 05:20:10|393.42|391.42|393.43|391.43|393.5|391.5|393.42|391.42|17
1721193620000|2024-07-17 05:20:20|393.39|391.39|393.25|391.25|393.41|391.41|393.24|391.24|18
1721193630000|2024-07-17 05:20:30|393.23|391.23|393.27|391.27|393.31|391.31|393.23|391.23|17
1721193640000|2024-07-17 05:20:40|393.28|391.28|393.29|391.29|393.35|391.35|393.26|391.26|20
1721193650000|2024-07-17 05:20:50|393.27|391.27|393.35|391.35|393.35|391.35|393.25|391.25|16
1721193660000|2024-07-17 05:21:00|393.36|391.36|393.42|391.42|393.45|391.45|393.36|391.36|24
1721193670000|2024-07-17 05:21:10|393.4|391.4|393.5|391.5|393.5|391.5|393.4|391.4|23
1721193680000|2024-07-17 05:21:20|393.49|391.49|393.55|391.55|393.55|391.55|393.44|391.44|17
1721193690000|2024-07-17 05:21:30|393.57|391.57|393.4|391.4|393.57|391.57|393.36|391.36|20
1721193700000|2024-07-17 05:21:40|393.42|391.42|393.55|391.55|393.57|391.57|393.41|391.41|17
1721193710000|2024-07-17 05:21:50|393.56|391.56|393.7|391.7|393.7|391.7|393.56|391.56|21
1721193720000|2024-07-17 05:22:00|393.75|391.75|393.82|391.82|393.84|391.84|393.68|391.68|18
1721193730000|2024-07-17 05:22:10|393.79|391.79|393.84|391.84|393.84|391.84|393.75|391.75|23
1721193740000|2024-07-17 05:22:20|393.83|391.83|393.83|391.83|393.86|391.86|393.77|391.77|20
1721193750000|2024-07-17 05:22:30|393.84|391.84|393.78|391.78|393.85|391.85|393.76|391.76|16
1721193760000|2024-07-17 05:22:40|393.79|391.79|393.82|391.82|393.85|391.85|393.79|391.79|13
1721193770000|2024-07-17 05:22:50|393.84|391.84|393.89|391.89|393.89|391.89|393.84|391.84|15
1721193780000|2024-07-17 05:23:00|393.88|391.88|393.75|391.75|393.88|391.88|393.74|391.74|18
1721193790000|2024-07-17 05:23:10|393.74|391.74|393.86|391.86|393.86|391.86|393.65|391.65|19
1721193800000|2024-07-17 05:23:20|393.84|391.84|393.81|391.81|393.85|391.85|393.76|391.76|17
1721193810000|2024-07-17 05:23:30|393.82|391.82|393.87|391.87|393.87|391.87|393.81|391.81|17
1721193820000|2024-07-17 05:23:40|393.85|391.85|393.82|391.82|393.93|391.93|393.82|391.82|27
1721193830000|2024-07-17 05:23:50|393.83|391.83|393.62|391.62|393.85|391.85|393.62|391.62|22
1721193840000|2024-07-17 05:24:00|393.63|391.63|393.74|391.74|393.76|391.76|393.63|391.63|22
1721193850000|2024-07-17 05:24:10|393.75|391.75|394|392|394.01|392.01|393.75|391.75|22
1721193860000|2024-07-17 05:24:20|394.01|392.01|394.16|392.16|394.16|392.16|393.97|391.97|20
1721193870000|2024-07-17 05:24:30|394.17|392.17|394.19|392.19|394.22|392.22|394.06|392.06|21
1721193880000|2024-07-17 05:24:40|394.21|392.21|394.15|392.15|394.29|392.29|394.04|392.04|33
1721193890000|2024-07-17 05:24:50|394.16|392.16|394|392|394.22|392.22|394|392|23
1721193900000|2024-07-17 05:25:00|393.99|391.99|393.98|391.98|393.99|391.99|393.98|391.98|2
1721193910000|2024-07-17 05:25:10|393.97|391.97|393.51|391.51|393.97|391.97|393.5|391.5|17
1721193920000|2024-07-17 05:25:20|393.55|391.55|393.51|391.51|393.55|391.55|393.44|391.44|19
1721193930000|2024-07-17 05:25:30|393.52|391.52|393.78|391.78|393.81|391.81|393.52|391.52|19
1721193940000|2024-07-17 05:25:40|393.79|391.79|393.96|391.96|393.96|391.96|393.78|391.78|19
1721193950000|2024-07-17 05:25:50|393.95|391.95|393.86|391.86|393.95|391.95|393.86|391.86|17
1721193960000|2024-07-17 05:26:00|393.88|391.88|393.87|391.87|393.96|391.96|393.87|391.87|18
1721193970000|2024-07-17 05:26:10|393.86|391.86|393.92|391.92|393.92|391.92|393.82|391.82|20
1721193980000|2024-07-17 05:26:20|393.93|391.93|393.92|391.92|393.97|391.97|393.91|391.91|22
1721193990000|2024-07-17 05:26:30|393.93|391.93|394|392|394|392|393.93|391.93|18
1721194000000|2024-07-17 05:26:40|394.01|392.01|393.89|391.89|394.01|392.01|393.84|391.84|17
1721194010000|2024-07-17 05:26:50|393.88|391.88|393.78|391.78|393.88|391.88|393.78|391.78|19
1721194020000|2024-07-17 05:27:00|393.8|391.8|393.78|391.78|393.81|391.81|393.76|391.76|15
1721194030000|2024-07-17 05:27:10|393.79|391.79|393.84|391.84|393.85|391.85|393.75|391.75|14
1721194040000|2024-07-17 05:27:20|393.87|391.87|393.95|391.95|393.95|391.95|393.81|391.81|22
1721194050000|2024-07-17 05:27:30|393.96|391.96|393.86|391.86|394|392|393.85|391.85|20
1721194060000|2024-07-17 05:27:40|393.87|391.87|393.75|391.75|393.87|391.87|393.75|391.75|12
1721194080000|2024-07-17 05:28:00|393.77|391.77|393.78|391.78|393.8|391.8|393.75|391.75|5
1721194090000|2024-07-17 05:28:10|393.77|391.77|393.94|391.94|394.02|392.02|393.77|391.77|23
1721194100000|2024-07-17 05:28:20|393.92|391.92|393.82|391.82|393.92|391.92|393.79|391.79|12
1721194110000|2024-07-17 05:28:30|393.83|391.83|393.75|391.75|393.84|391.84|393.75|391.75|11
1721194120000|2024-07-17 05:28:40|393.77|391.77|393.78|391.78|393.8|391.8|393.77|391.77|7
1721194130000|2024-07-17 05:28:50|393.79|391.79|393.83|391.83|393.84|391.84|393.79|391.79|15
1721194140000|2024-07-17 05:29:00|393.84|391.84|393.92|391.92|393.97|391.97|393.84|391.84|20
1721194150000|2024-07-17 05:29:10|393.93|391.93|393.96|391.96|394.02|392.02|393.93|391.93|20
1721194160000|2024-07-17 05:29:20|393.97|391.97|393.88|391.88|394.02|392.02|393.88|391.88|20
1721194170000|2024-07-17 05:29:30|393.89|391.89|393.94|391.94|393.97|391.97|393.87|391.87|17
1721194180000|2024-07-17 05:29:40|393.92|391.92|393.97|391.97|393.97|391.97|393.92|391.92|13
1721194190000|2024-07-17 05:29:50|393.98|391.98|393.92|391.92|393.99|391.99|393.91|391.91|17
1721194200000|2024-07-17 05:30:00|393.93|391.93|393.75|391.75|393.94|391.94|393.75|391.75|10
1721194210000|2024-07-17 05:30:10|393.74|391.74|393.7|391.7|393.75|391.75|393.7|391.7|9
1721194220000|2024-07-17 05:30:20|393.69|391.69|393.69|391.69|393.7|391.7|393.68|391.68|7
1721194230000|2024-07-17 05:30:30|393.68|391.68|393.44|391.44|393.7|391.7|393.44|391.44|13
1721194240000|2024-07-17 05:30:40|393.27|391.27|393.16|391.16|393.37|391.37|393.16|391.16|15
1721194250000|2024-07-17 05:30:50|393.17|391.17|393.14|391.14|393.17|391.17|393.14|391.14|6
1721194260000|2024-07-17 05:31:00|393.15|391.15|393.14|391.14|393.17|391.17|393.14|391.14|10
1721194270000|2024-07-17 05:31:10|393.15|391.15|393.1|391.1|393.15|391.15|393.1|391.1|6
1721194280000|2024-07-17 05:31:20|393.09|391.09|393.02|391.02|393.09|391.09|393.02|391.02|8
1721194290000|2024-07-17 05:31:30|392.83|390.83|392.76|390.76|392.83|390.83|392.75|390.75|21
1721194300000|2024-07-17 05:31:40|392.75|390.75|392.86|390.86|392.86|390.86|392.75|390.75|12
1721194310000|2024-07-17 05:31:50|392.87|390.87|392.9|390.9|392.99|390.99|392.85|390.85|19
1721194320000|2024-07-17 05:32:00|392.91|390.91|392.75|390.75|392.91|390.91|392.75|390.75|8
1721194330000|2024-07-17 05:32:10|392.73|390.73|392.92|390.92|392.92|390.92|392.73|390.73|18
1721194340000|2024-07-17 05:32:20|392.93|390.93|392.87|390.87|392.99|390.99|392.87|390.87|15
1721194350000|2024-07-17 05:32:30|392.88|390.88|392.8|390.8|392.9|390.9|392.79|390.79|20
1721194360000|2024-07-17 05:32:40|392.78|390.78|392.92|390.92|392.92|390.92|392.77|390.77|15
1721194370000|2024-07-17 05:32:50|392.94|390.94|392.8|390.8|392.94|390.94|392.8|390.8|25
1721194380000|2024-07-17 05:33:00|392.83|390.83|392.81|390.81|392.84|390.84|392.81|390.81|14
1721194390000|2024-07-17 05:33:10|392.82|390.82|392.53|390.53|392.82|390.82|392.52|390.52|16
1721194400000|2024-07-17 05:33:20|392.54|390.54|392.17|390.17|392.54|390.54|392.14|390.14|22
1721194410000|2024-07-17 05:33:30|392.16|390.16|392.03|390.03|392.16|390.16|392.02|390.02|11
1721194420000|2024-07-17 05:33:40|392.02|390.02|391.93|389.93|392.02|390.02|391.93|389.93|12
1721194430000|2024-07-17 05:33:50|391.94|389.94|391.91|389.91|391.94|389.94|391.88|389.88|11
1721194440000|2024-07-17 05:34:00|391.92|389.92|391.99|389.99|392.03|390.03|391.92|389.92|19
1721194450000|2024-07-17 05:34:10|391.96|389.96|392.05|390.05|392.09|390.09|391.96|389.96|21
1721194460000|2024-07-17 05:34:20|392|390|391.81|389.81|392.02|390.02|391.81|389.81|19
1721194470000|2024-07-17 05:34:30|391.8|389.8|391.93|389.93|391.93|389.93|391.77|389.77|12
1721194480000|2024-07-17 05:34:40|391.94|389.94|391.85|389.85|391.94|389.94|391.83|389.83|15
1721194490000|2024-07-17 05:34:50|391.84|389.84|391.9|389.9|391.9|389.9|391.81|389.81|12
1721194500000|2024-07-17 05:35:00|391.89|389.89|392.02|390.02|392.06|390.06|391.89|389.89|16
1721194510000|2024-07-17 05:35:10|392.04|390.04|392.07|390.07|392.08|390.08|392.04|390.04|16
1721194520000|2024-07-17 05:35:20|392.06|390.06|392.06|390.06|392.09|390.09|392.03|390.03|7
1721194530000|2024-07-17 05:35:30|392.13|390.13|392.11|390.11|392.14|390.14|392.11|390.11|7
1721194540000|2024-07-17 05:35:40|392.08|390.08|392.14|390.14|392.14|390.14|392.06|390.06|10
1721194550000|2024-07-17 05:35:50|392.13|390.13|391.83|389.83|392.13|390.13|391.82|389.82|15
1721194560000|2024-07-17 05:36:00|391.82|389.82|391.84|389.84|391.84|389.84|391.82|389.82|2
1721194570000|2024-07-17 05:36:10|391.96|389.96|391.86|389.86|391.96|389.96|391.83|389.83|17
1721194580000|2024-07-17 05:36:20|391.82|389.82|391.9|389.9|391.9|389.9|391.76|389.76|17
1721194590000|2024-07-17 05:36:30|391.85|389.85|391.83|389.83|391.9|389.9|391.81|389.81|10
1721194600000|2024-07-17 05:36:40|391.85|389.85|391.84|389.84|391.85|389.85|391.79|389.79|11
1721194610000|2024-07-17 05:36:50|391.85|389.85|391.86|389.86|391.88|389.88|391.84|389.84|10
1721194620000|2024-07-17 05:37:00|391.87|389.87|391.93|389.93|392.04|390.04|391.87|389.87|13
1721194630000|2024-07-17 05:37:10|391.94|389.94|392.05|390.05|392.06|390.06|391.94|389.94|10
1721194640000|2024-07-17 05:37:20|392.02|390.02|392.16|390.16|392.21|390.21|392.02|390.02|18
1721194650000|2024-07-17 05:37:30|392.15|390.15|392.18|390.18|392.32|390.32|392.15|390.15|26
1721194660000|2024-07-17 05:37:40|392.19|390.19|392.26|390.26|392.33|390.33|392.18|390.18|19
1721194670000|2024-07-17 05:37:50|392.27|390.27|392.15|390.15|392.3|390.3|392.14|390.14|24
1721194680000|2024-07-17 05:38:00|392.16|390.16|392.28|390.28|392.35|390.35|392.16|390.16|21
1721194690000|2024-07-17 05:38:10|392.29|390.29|392.32|390.32|392.32|390.32|392.28|390.28|13
1721194700000|2024-07-17 05:38:20|392.34|390.34|392.3|390.3|392.36|390.36|392.27|390.27|11
1721194710000|2024-07-17 05:38:30|392.25|390.25|392.26|390.26|392.35|390.35|392.23|390.23|15
1721194720000|2024-07-17 05:38:40|392.28|390.28|392.28|390.28|392.3|390.3|392.25|390.25|14
1721194730000|2024-07-17 05:38:50|392.3|390.3|392.27|390.27|392.31|390.31|392.26|390.26|11
1721194740000|2024-07-17 05:39:00|392.21|390.21|392.17|390.17|392.26|390.26|392.15|390.15|17
1721194750000|2024-07-17 05:39:10|392.18|390.18|392.26|390.26|392.26|390.26|392.16|390.16|8
1721194760000|2024-07-17 05:39:20|392.27|390.27|392.33|390.33|392.33|390.33|392.25|390.25|11
1721194770000|2024-07-17 05:39:30|392.3|390.3|392.44|390.44|392.44|390.44|392.3|390.3|15
1721194780000|2024-07-17 05:39:40|392.48|390.48|392.65|390.65|392.69|390.69|392.46|390.46|17
1721194790000|2024-07-17 05:39:50|392.6|390.6|392.52|390.52|392.67|390.67|392.46|390.46|25
1721194800000|2024-07-17 05:40:00|392.53|390.53|392.46|390.46|392.54|390.54|392.41|390.41|16
1721194810000|2024-07-17 05:40:10|392.44|390.44|392.46|390.46|392.46|390.46|392.32|390.32|16
1721194820000|2024-07-17 05:40:20|392.47|390.47|392.47|390.47|392.51|390.51|392.44|390.44|19
1721194830000|2024-07-17 05:40:30|392.45|390.45|392.36|390.36|392.46|390.46|392.24|390.24|19
1721194840000|2024-07-17 05:40:40|392.3|390.3|392.26|390.26|392.36|390.36|392.26|390.26|22
1721194850000|2024-07-17 05:40:50|392.29|390.29|392.33|390.33|392.33|390.33|392.25|390.25|23
1721194860000|2024-07-17 05:41:00|392.35|390.35|392.3|390.3|392.41|390.41|392.3|390.3|14
1721194870000|2024-07-17 05:41:10|392.31|390.31|392.32|390.32|392.37|390.37|392.29|390.29|21
1721194880000|2024-07-17 05:41:20|392.35|390.35|392.24|390.24|392.37|390.37|392.24|390.24|17
1721194890000|2024-07-17 05:41:30|392.25|390.25|392.27|390.27|392.28|390.28|392.25|390.25|7
1721194900000|2024-07-17 05:41:40|392.28|390.28|392.32|390.32|392.33|390.33|392.28|390.28|11
1721194910000|2024-07-17 05:41:50|392.33|390.33|392.33|390.33|392.43|390.43|392.31|390.31|20
1721194920000|2024-07-17 05:42:00|392.37|390.37|392.51|390.51|392.53|390.53|392.37|390.37|14
1721194930000|2024-07-17 05:42:10|392.52|390.52|392.51|390.51|392.55|390.55|392.5|390.5|20
1721194940000|2024-07-17 05:42:20|392.5|390.5|392.46|390.46|392.52|390.52|392.45|390.45|13
1721194950000|2024-07-17 05:42:30|392.47|390.47|392.51|390.51|392.51|390.51|392.4|390.4|17
1721194960000|2024-07-17 05:42:40|392.5|390.5|392.45|390.45|392.52|390.52|392.45|390.45|15
1721194970000|2024-07-17 05:42:50|392.46|390.46|392.46|390.46|392.46|390.46|392.34|390.34|15
1721194980000|2024-07-17 05:43:00|392.43|390.43|392.5|390.5|392.5|390.5|392.41|390.41|19
1721194990000|2024-07-17 05:43:10|392.53|390.53|392.41|390.41|392.53|390.53|392.41|390.41|16
1721195000000|2024-07-17 05:43:20|392.42|390.42|392.36|390.36|392.44|390.44|392.36|390.36|13
1721195010000|2024-07-17 05:43:30|392.37|390.37|392.33|390.33|392.37|390.37|392.32|390.32|6
1721195020000|2024-07-17 05:43:40|392.34|390.34|392.35|390.35|392.36|390.36|392.33|390.33|6
1721195030000|2024-07-17 05:43:50|392.36|390.36|392.34|390.34|392.36|390.36|392.31|390.31|10
1721195040000|2024-07-17 05:44:00|392.35|390.35|392.35|390.35|392.35|390.35|392.31|390.31|6
1721195050000|2024-07-17 05:44:10|392.34|390.34|392.31|390.31|392.35|390.35|392.31|390.31|4
1721195060000|2024-07-17 05:44:20|392.32|390.32|392.37|390.37|392.43|390.43|392.32|390.32|14
1721195070000|2024-07-17 05:44:30|392.36|390.36|392.4|390.4|392.41|390.41|392.36|390.36|9
1721195080000|2024-07-17 05:44:40|392.42|390.42|392.36|390.36|392.42|390.42|392.36|390.36|16
1721195090000|2024-07-17 05:44:50|392.38|390.38|392.42|390.42|392.42|390.42|392.37|390.37|6
1721195100000|2024-07-17 05:45:00|392.41|390.41|392.38|390.38|392.43|390.43|392.35|390.35|25
1721195110000|2024-07-17 05:45:10|392.4|390.4|392.33|390.33|392.5|390.5|392.33|390.33|19
1721195120000|2024-07-17 05:45:20|392.32|390.32|392.07|390.07|392.32|390.32|391.92|389.92|6
1721195130000|2024-07-17 05:45:30|392.09|390.09|391.94|389.94|392.11|390.11|391.94|389.94|25
1721195140000|2024-07-17 05:45:40|391.95|389.95|391.88|389.88|391.95|389.95|391.76|389.76|24
1721195150000|2024-07-17 05:45:50|391.89|389.89|391.8|389.8|391.92|389.92|391.74|389.74|17
1721195160000|2024-07-17 05:46:00|391.72|389.72|391.78|389.78|391.85|389.85|391.65|389.65|22
1721195170000|2024-07-17 05:46:10|391.82|389.82|391.6|389.6|391.82|389.82|391.58|389.58|23
1721195180000|2024-07-17 05:46:20|391.62|389.62|391.7|389.7|391.71|389.71|391.59|389.59|21
1721195190000|2024-07-17 05:46:30|391.74|389.74|392|390|392.02|390.02|391.73|389.73|16
1721195200000|2024-07-17 05:46:40|392.01|390.01|391.81|389.81|392.01|390.01|391.76|389.76|21
1721195210000|2024-07-17 05:46:50|391.8|389.8|391.82|389.82|391.86|389.86|391.64|389.64|19
1721195220000|2024-07-17 05:47:00|391.83|389.83|391.9|389.9|391.9|389.9|391.77|389.77|12
1721195230000|2024-07-17 05:47:10|391.94|389.94|391.7|389.7|391.94|389.94|391.7|389.7|17
1721195240000|2024-07-17 05:47:20|391.72|389.72|391.6|389.6|391.72|389.72|391.55|389.55|21
1721195250000|2024-07-17 05:47:30|391.56|389.56|391.51|389.51|391.57|389.57|391.46|389.46|9
1721195260000|2024-07-17 05:47:40|391.56|389.56|391.54|389.54|391.56|389.56|391.53|389.53|8
1721195270000|2024-07-17 05:47:50|391.51|389.51|391.48|389.48|391.57|389.57|391.47|389.47|14
1721195280000|2024-07-17 05:48:00|391.49|389.49|391.44|389.44|391.5|389.5|391.44|389.44|9
1721195290000|2024-07-17 05:48:10|391.45|389.45|391.48|389.48|391.52|389.52|391.24|389.24|19
1721195300000|2024-07-17 05:48:20|391.49|389.49|391.65|389.65|391.7|389.7|391.49|389.49|20
1721195310000|2024-07-17 05:48:30|391.61|389.61|391.56|389.56|391.66|389.66|391.56|389.56|17
1721195320000|2024-07-17 05:48:40|391.54|389.54|391.58|389.58|391.61|389.61|391.52|389.52|16
1721195330000|2024-07-17 05:48:50|391.64|389.64|391.61|389.61|391.65|389.65|391.6|389.6|11
1721195340000|2024-07-17 05:49:00|391.57|389.57|391.77|389.77|391.85|389.85|391.53|389.53|20
1721195350000|2024-07-17 05:49:10|391.8|389.8|391.84|389.84|391.84|389.84|391.77|389.77|15
1721195360000|2024-07-17 05:49:20|391.8|389.8|391.85|389.85|391.86|389.86|391.8|389.8|6
1721195370000|2024-07-17 05:49:30|391.84|389.84|391.82|389.82|391.85|389.85|391.82|389.82|5
1721195380000|2024-07-17 05:49:40|391.83|389.83|391.62|389.62|391.83|389.83|391.62|389.62|15
1721195390000|2024-07-17 05:49:50|391.63|389.63|391.69|389.69|391.69|389.69|391.63|389.63|11
1721195400000|2024-07-17 05:50:00|391.67|389.67|391.54|389.54|391.68|389.68|391.54|389.54|21
1721195410000|2024-07-17 05:50:10|391.55|389.55|391.55|389.55|391.55|389.55|391.51|389.51|10
1721195420000|2024-07-17 05:50:20|391.53|389.53|391.58|389.58|391.62|389.62|391.53|389.53|11
1721195430000|2024-07-17 05:50:30|391.62|389.62|391.65|389.65|391.65|389.65|391.62|389.62|3
1721195440000|2024-07-17 05:50:40|391.67|389.67|391.66|389.66|391.77|389.77|391.66|389.66|11
1721195450000|2024-07-17 05:50:50|391.65|389.65|391.64|389.64|391.67|389.67|391.64|389.64|4
1721195460000|2024-07-17 05:51:00|391.65|389.65|391.55|389.55|391.66|389.66|391.54|389.54|13
1721195470000|2024-07-17 05:51:10|391.54|389.54|391.42|389.42|391.56|389.56|391.42|389.42|12
1721195480000|2024-07-17 05:51:20|391.4|389.4|391.48|389.48|391.49|389.49|391.4|389.4|4
1721195490000|2024-07-17 05:51:30|391.49|389.49|391.53|389.53|391.55|389.55|391.49|389.49|10
1721195500000|2024-07-17 05:51:40|391.52|389.52|391.56|389.56|391.56|389.56|391.52|389.52|5
1721195510000|2024-07-17 05:51:50|391.69|389.69|391.62|389.62|391.72|389.72|391.59|389.59|15
1721195520000|2024-07-17 05:52:00|391.65|389.65|391.67|389.67|391.69|389.69|391.61|389.61|8
1721195530000|2024-07-17 05:52:10|391.68|389.68|391.58|389.58|391.69|389.69|391.55|389.55|14
1721195540000|2024-07-17 05:52:20|391.6|389.6|391.62|389.62|391.65|389.65|391.6|389.6|9
1721195550000|2024-07-17 05:52:30|391.64|389.64|391.53|389.53|391.7|389.7|391.51|389.51|22
1721195560000|2024-07-17 05:52:40|391.52|389.52|391.52|389.52|391.53|389.53|391.48|389.48|9
1721195570000|2024-07-17 05:52:50|391.51|389.51|391.51|389.51|391.55|389.55|391.5|389.5|9
1721195580000|2024-07-17 05:53:00|391.5|389.5|391.43|389.43|391.5|389.5|391.37|389.37|15
1721195590000|2024-07-17 05:53:10|391.41|389.41|391.32|389.32|391.41|389.41|391.32|389.32|6
1721195600000|2024-07-17 05:53:20|391.3|389.3|391.34|389.34|391.39|389.39|391.3|389.3|8
1721195610000|2024-07-17 05:53:30|391.32|389.32|391.3|389.3|391.33|389.33|391.28|389.28|11
1721195620000|2024-07-17 05:53:40|391.31|389.31|391.1|389.1|391.31|389.31|391.1|389.1|15
1721195630000|2024-07-17 05:53:50|391.12|389.12|391.13|389.13|391.23|389.23|391.12|389.12|14
1721195640000|2024-07-17 05:54:00|391.15|389.15|391.22|389.22|391.22|389.22|391.09|389.09|13
1721195650000|2024-07-17 05:54:10|391.23|389.23|391.36|389.36|391.36|389.36|391.21|389.21|8
1721195660000|2024-07-17 05:54:20|391.38|389.38|391.46|389.46|391.48|389.48|391.35|389.35|9
1721195670000|2024-07-17 05:54:30|391.44|389.44|391.44|389.44|391.44|389.44|391.4|389.4|9
1721195680000|2024-07-17 05:54:40|391.43|389.43|391.45|389.45|391.45|389.45|391.41|389.41|6
1721195690000|2024-07-17 05:54:50|391.42|389.42|391.54|389.54|391.55|389.55|391.42|389.42|9
1721195700000|2024-07-17 05:55:00|391.53|389.53|391.7|389.7|391.7|389.7|391.53|389.53|16
1721195710000|2024-07-17 05:55:10|391.71|389.71|391.72|389.72|391.72|389.72|391.69|389.69|6
1721195720000|2024-07-17 05:55:20|391.75|389.75|391.75|389.75|391.86|389.86|391.7|389.7|17
1721195730000|2024-07-17 05:55:30|391.76|389.76|391.78|389.78|391.79|389.79|391.76|389.76|8
1721195740000|2024-07-17 05:55:40|391.77|389.77|391.73|389.73|391.77|389.77|391.73|389.73|5
1721195750000|2024-07-17 05:55:50|391.72|389.72|391.59|389.59|391.72|389.72|391.56|389.56|6
1721195760000|2024-07-17 05:56:00|391.6|389.6|391.59|389.59|391.61|389.61|391.57|389.57|14
1721195770000|2024-07-17 05:56:10|391.57|389.57|391.62|389.62|391.62|389.62|391.57|389.57|9
1721195780000|2024-07-17 05:56:20|391.65|389.65|391.72|389.72|391.72|389.72|391.63|389.63|6
1721195790000|2024-07-17 05:56:30|391.73|389.73|391.78|389.78|391.82|389.82|391.72|389.72|11
1721195800000|2024-07-17 05:56:40|391.77|389.77|391.83|389.83|391.83|389.83|391.76|389.76|14
1721195810000|2024-07-17 05:56:50|391.84|389.84|391.63|389.63|391.84|389.84|391.63|389.63|14
1721195820000|2024-07-17 05:57:00|391.62|389.62|391.59|389.59|391.65|389.65|391.59|389.59|6
1721195830000|2024-07-17 05:57:10|391.61|389.61|391.58|389.58|391.61|389.61|391.57|389.57|6
1721195840000|2024-07-17 05:57:20|391.62|389.62|391.63|389.63|391.7|389.7|391.61|389.61|13
1721195850000|2024-07-17 05:57:30|391.62|389.62|391.66|389.66|391.66|389.66|391.61|389.61|5
1721195860000|2024-07-17 05:57:40|391.71|389.71|391.71|389.71|391.71|389.71|391.71|389.71|1
1721195870000|2024-07-17 05:57:50|391.69|389.69|391.72|389.72|391.73|389.73|391.66|389.66|10
1721195880000|2024-07-17 05:58:00|391.77|389.77|391.78|389.78|391.78|389.78|391.75|389.75|9
1721195890000|2024-07-17 05:58:10|391.79|389.79|391.95|389.95|392|390|391.77|389.77|13
1721195900000|2024-07-17 05:58:20|391.94|389.94|391.93|389.93|391.97|389.97|391.79|389.79|19
1721195910000|2024-07-17 05:58:30|391.9|389.9|391.83|389.83|391.93|389.93|391.83|389.83|12
1721195920000|2024-07-17 05:58:40|391.87|389.87|391.83|389.83|391.93|389.93|391.83|389.83|15
1721195930000|2024-07-17 05:58:50|391.82|389.82|391.83|389.83|391.86|389.86|391.8|389.8|9
1721195940000|2024-07-17 05:59:00|391.8|389.8|391.84|389.84|391.85|389.85|391.78|389.78|16
1721195950000|2024-07-17 05:59:10|391.87|389.87|391.89|389.89|391.9|389.9|391.87|389.87|9
1721195960000|2024-07-17 05:59:20|391.88|389.88|391.78|389.78|391.89|389.89|391.77|389.77|11
1721195970000|2024-07-17 05:59:30|391.77|389.77|391.81|389.81|391.81|389.81|391.77|389.77|14
1721195980000|2024-07-17 05:59:40|391.8|389.8|391.78|389.78|391.83|389.83|391.78|389.78|19
1721195990000|2024-07-17 05:59:50|391.77|389.77|391.56|389.56|391.77|389.77|391.56|389.56|9
1721196000000|2024-07-17 06:00:00|391.54|389.54|391.29|389.29|391.56|389.56|391.29|389.29|18
1721196010000|2024-07-17 06:00:10|391.28|389.28|391.39|389.39|391.41|389.41|391.23|389.23|16
1721196020000|2024-07-17 06:00:20|391.35|389.35|391.36|389.36|391.38|389.38|391.24|389.24|15
1721196030000|2024-07-17 06:00:30|391.37|389.37|391.4|389.4|391.42|389.42|391.37|389.37|18
1721196040000|2024-07-17 06:00:40|391.41|389.41|391.34|389.34|391.41|389.41|391.31|389.31|18
1721196050000|2024-07-17 06:00:50|391.35|389.35|391.55|389.55|391.56|389.56|391.34|389.34|19
1721196060000|2024-07-17 06:01:00|391.52|389.52|391.51|389.51|391.53|389.53|391.44|389.44|21
1721196070000|2024-07-17 06:01:10|391.52|389.52|391.41|389.41|391.52|389.52|391.41|389.41|25
1721196080000|2024-07-17 06:01:20|391.39|389.39|391.28|389.28|391.43|389.43|391.28|389.28|16
1721196090000|2024-07-17 06:01:30|391.3|389.3|391.34|389.34|391.37|389.37|391.29|389.29|15
1721196100000|2024-07-17 06:01:40|391.33|389.33|391.37|389.37|391.37|389.37|391.32|389.32|13
1721196110000|2024-07-17 06:01:50|391.48|389.48|391.42|389.42|391.48|389.48|391.4|389.4|20
1721196120000|2024-07-17 06:02:00|391.43|389.43|391.69|389.69|391.69|389.69|391.43|389.43|21
1721196130000|2024-07-17 06:02:10|391.7|389.7|391.68|389.68|391.72|389.72|391.64|389.64|14
1721196140000|2024-07-17 06:02:20|391.72|389.72|391.81|389.81|391.81|389.81|391.71|389.71|9
1721196150000|2024-07-17 06:02:30|391.78|389.78|391.83|389.83|391.83|389.83|391.74|389.74|21
1721196160000|2024-07-17 06:02:40|391.84|389.84|391.74|389.74|391.84|389.84|391.74|389.74|18
1721196170000|2024-07-17 06:02:50|391.76|389.76|391.7|389.7|391.83|389.83|391.7|389.7|10
1721196180000|2024-07-17 06:03:00|391.73|389.73|392|390|392|390|391.73|389.73|22
1721196190000|2024-07-17 06:03:10|391.98|389.98|392.14|390.14|392.15|390.15|391.98|389.98|16
1721196200000|2024-07-17 06:03:20|392.1|390.1|392.14|390.14|392.16|390.16|392.07|390.07|18
1721196210000|2024-07-17 06:03:30|392.15|390.15|392.27|390.27|392.28|390.28|392.15|390.15|20
1721196220000|2024-07-17 06:03:40|392.28|390.28|392.28|390.28|392.32|390.32|392.24|390.24|18
1721196230000|2024-07-17 06:03:50|392.23|390.23|392.19|390.19|392.24|390.24|392.14|390.14|14
1721196240000|2024-07-17 06:04:00|392.17|390.17|392.18|390.18|392.19|390.19|392.15|390.15|7
1721196250000|2024-07-17 06:04:10|392.17|390.17|392.2|390.2|392.21|390.21|392.17|390.17|16
1721196260000|2024-07-17 06:04:20|392.21|390.21|392.2|390.2|392.28|390.28|392.19|390.19|15
1721196270000|2024-07-17 06:04:30|392.21|390.21|392.15|390.15|392.25|390.25|392.15|390.15|16
1721196280000|2024-07-17 06:04:40|392.19|390.19|392.21|390.21|392.22|390.22|392.19|390.19|18
1721196290000|2024-07-17 06:04:50|392.22|390.22|392.19|390.19|392.27|390.27|392.19|390.19|17
1721196300000|2024-07-17 06:05:00|392.21|390.21|392.2|390.2|392.22|390.22|392.19|390.19|10
1721196310000|2024-07-17 06:05:10|392.19|390.19|392.4|390.4|392.43|390.43|392.19|390.19|17
1721196320000|2024-07-17 06:05:20|392.41|390.41|392.51|390.51|392.54|390.54|392.38|390.38|24
1721196330000|2024-07-17 06:05:30|392.48|390.48|392.4|390.4|392.48|390.48|392.39|390.39|19
1721196340000|2024-07-17 06:05:40|392.41|390.41|392.42|390.42|392.47|390.47|392.4|390.4|18
1721196350000|2024-07-17 06:05:50|392.43|390.43|392.38|390.38|392.44|390.44|392.38|390.38|7
1721196360000|2024-07-17 06:06:00|392.39|390.39|392.11|390.11|392.39|390.39|392.1|390.1|15
1721196370000|2024-07-17 06:06:10|392.13|390.13|392.26|390.26|392.26|390.26|392.12|390.12|19
1721196380000|2024-07-17 06:06:20|392.22|390.22|392.2|390.2|392.23|390.23|392.19|390.19|11
1721196390000|2024-07-17 06:06:30|392.21|390.21|392.23|390.23|392.27|390.27|392.17|390.17|21
1721196400000|2024-07-17 06:06:40|392.24|390.24|392.42|390.42|392.43|390.43|392.24|390.24|10
1721196410000|2024-07-17 06:06:50|392.39|390.39|392.33|390.33|392.45|390.45|392.32|390.32|18
1721196420000|2024-07-17 06:07:00|392.34|390.34|392.26|390.26|392.35|390.35|392.24|390.24|20
1721196430000|2024-07-17 06:07:10|392.25|390.25|392.3|390.3|392.31|390.31|392.25|390.25|13
1721196440000|2024-07-17 06:07:20|392.33|390.33|392.22|390.22|392.34|390.34|392.22|390.22|11
1721196450000|2024-07-17 06:07:30|392.16|390.16|392.27|390.27|392.28|390.28|392.13|390.13|21
1721196460000|2024-07-17 06:07:40|392.26|390.26|392.28|390.28|392.31|390.31|392.26|390.26|14
1721196470000|2024-07-17 06:07:50|392.26|390.26|392.19|390.19|392.27|390.27|392.17|390.17|19
1721196480000|2024-07-17 06:08:00|392.2|390.2|392.08|390.08|392.23|390.23|392.08|390.08|18
1721196490000|2024-07-17 06:08:10|392.06|390.06|392.01|390.01|392.11|390.11|391.99|389.99|13
1721196500000|2024-07-17 06:08:20|392|390|392.06|390.06|392.07|390.07|392|390|17
1721196510000|2024-07-17 06:08:30|392.05|390.05|392.05|390.05|392.06|390.06|392.02|390.02|12
1721196520000|2024-07-17 06:08:40|392.04|390.04|392.05|390.05|392.06|390.06|392.01|390.01|13
1721196530000|2024-07-17 06:08:50|392.06|390.06|392.22|390.22|392.22|390.22|392.06|390.06|16
1721196540000|2024-07-17 06:09:00|392.23|390.23|392.24|390.24|392.26|390.26|392.2|390.2|10
1721196550000|2024-07-17 06:09:10|392.25|390.25|392.33|390.33|392.34|390.34|392.19|390.19|11
1721196560000|2024-07-17 06:09:20|392.34|390.34|392.18|390.18|392.34|390.34|392.16|390.16|16
1721196570000|2024-07-17 06:09:30|392.19|390.19|392.06|390.06|392.19|390.19|392.01|390.01|26
1721196580000|2024-07-17 06:09:40|392.04|390.04|392.06|390.06|392.06|390.06|392|390|14
1721196590000|2024-07-17 06:09:50|392.07|390.07|392.08|390.08|392.08|390.08|392.05|390.05|10
1721196600000|2024-07-17 06:10:00|392.09|390.09|392.08|390.08|392.11|390.11|392.06|390.06|9
1721196610000|2024-07-17 06:10:10|392.09|390.09|392.18|390.18|392.18|390.18|392.09|390.09|8
1721196620000|2024-07-17 06:10:20|392.14|390.14|392.16|390.16|392.16|390.16|392.13|390.13|9
1721196630000|2024-07-17 06:10:30|392.17|390.17|392.2|390.2|392.21|390.21|392.16|390.16|14
1721196640000|2024-07-17 06:10:40|392.19|390.19|392.26|390.26|392.27|390.27|392.19|390.19|9
1721196650000|2024-07-17 06:10:50|392.27|390.27|392.22|390.22|392.41|390.41|392.22|390.22|19
1721196660000|2024-07-17 06:11:00|392.23|390.23|392.28|390.28|392.29|390.29|392.22|390.22|17
1721196670000|2024-07-17 06:11:10|392.29|390.29|392.33|390.33|392.34|390.34|392.28|390.28|11
1721196680000|2024-07-17 06:11:20|392.34|390.34|392.55|390.55|392.58|390.58|392.34|390.34|14
1721196690000|2024-07-17 06:11:30|392.53|390.53|392.55|390.55|392.6|390.6|392.53|390.53|22
1721196700000|2024-07-17 06:11:40|392.58|390.58|392.64|390.64|392.66|390.66|392.58|390.58|13
1721196710000|2024-07-17 06:11:50|392.63|390.63|392.61|390.61|392.67|390.67|392.61|390.61|16
1721196720000|2024-07-17 06:12:00|392.63|390.63|392.66|390.66|392.67|390.67|392.63|390.63|14
1721196730000|2024-07-17 06:12:10|392.65|390.65|392.67|390.67|392.67|390.67|392.59|390.59|15
1721196740000|2024-07-17 06:12:20|392.68|390.68|392.62|390.62|392.68|390.68|392.6|390.6|17
1721196750000|2024-07-17 06:12:30|392.61|390.61|392.68|390.68|392.7|390.7|392.57|390.57|14
1721196760000|2024-07-17 06:12:40|392.69|390.69|392.82|390.82|392.83|390.83|392.68|390.68|17
1721196770000|2024-07-17 06:12:50|392.81|390.81|392.88|390.88|392.89|390.89|392.81|390.81|9
1721196780000|2024-07-17 06:13:00|392.86|390.86|392.86|390.86|392.88|390.88|392.86|390.86|11
1721196790000|2024-07-17 06:13:10|392.87|390.87|392.91|390.91|392.91|390.91|392.86|390.86|13
1721196800000|2024-07-17 06:13:20|392.89|390.89|392.93|390.93|392.93|390.93|392.89|390.89|5
1721196810000|2024-07-17 06:13:30|392.95|390.95|392.87|390.87|393.01|391.01|392.87|390.87|11
1721196820000|2024-07-17 06:13:40|392.86|390.86|392.87|390.87|392.87|390.87|392.86|390.86|2
1721196830000|2024-07-17 06:13:50|392.93|390.93|392.74|390.74|392.94|390.94|392.74|390.74|13
1721196840000|2024-07-17 06:14:00|392.82|390.82|392.75|390.75|392.86|390.86|392.75|390.75|14
1721196850000|2024-07-17 06:14:10|392.73|390.73|392.75|390.75|392.99|390.99|392.71|390.71|19
1721196860000|2024-07-17 06:14:20|392.79|390.79|392.68|390.68|392.79|390.79|392.68|390.68|5
1721196870000|2024-07-17 06:14:30|392.75|390.75|392.67|390.67|392.75|390.75|392.67|390.67|7
1721196880000|2024-07-17 06:14:40|392.71|390.71|392.71|390.71|392.71|390.71|392.71|390.71|1
1721196890000|2024-07-17 06:14:50|392.72|390.72|392.62|390.62|392.72|390.72|392.62|390.62|9
1721196900000|2024-07-17 06:15:00|392.54|390.54|392.5|390.5|392.63|390.63|392.49|390.49|20
1721196910000|2024-07-17 06:15:10|392.51|390.51|392.69|390.69|392.69|390.69|392.46|390.46|21
1721196920000|2024-07-17 06:15:20|392.68|390.68|392.65|390.65|392.69|390.69|392.65|390.65|18
1721196930000|2024-07-17 06:15:30|392.63|390.63|392.62|390.62|392.65|390.65|392.55|390.55|16
1721196940000|2024-07-17 06:15:40|392.6|390.6|392.55|390.55|392.62|390.62|392.53|390.53|21
1721196950000|2024-07-17 06:15:50|392.56|390.56|392.54|390.54|392.57|390.57|392.53|390.53|7
1721196960000|2024-07-17 06:16:00|392.55|390.55|392.67|390.67|392.67|390.67|392.52|390.52|16
1721196970000|2024-07-17 06:16:10|392.65|390.65|392.48|390.48|392.65|390.65|392.46|390.46|21
1721196980000|2024-07-17 06:16:20|392.47|390.47|392.47|390.47|392.56|390.56|392.47|390.47|14
1721196990000|2024-07-17 06:16:30|392.48|390.48|392.43|390.43|392.51|390.51|392.43|390.43|16
1721197000000|2024-07-17 06:16:40|392.39|390.39|392.33|390.33|392.41|390.41|392.33|390.33|19
1721197010000|2024-07-17 06:16:50|392.32|390.32|392.45|390.45|392.48|390.48|392.32|390.32|15
1721197020000|2024-07-17 06:17:00|392.41|390.41|392.38|390.38|392.48|390.48|392.37|390.37|15
1721197030000|2024-07-17 06:17:10|392.37|390.37|392.3|390.3|392.37|390.37|392.29|390.29|13
1721197040000|2024-07-17 06:17:20|392.27|390.27|392.23|390.23|392.31|390.31|392.22|390.22|15
1721197050000|2024-07-17 06:17:30|392.31|390.31|392.28|390.28|392.31|390.31|392.27|390.27|9
1721197060000|2024-07-17 06:17:40|392.27|390.27|392.36|390.36|392.38|390.38|392.26|390.26|10
1721197070000|2024-07-17 06:17:50|392.37|390.37|392.13|390.13|392.37|390.37|392.13|390.13|18
1721197080000|2024-07-17 06:18:00|392.11|390.11|392.17|390.17|392.18|390.18|392.07|390.07|14
1721197090000|2024-07-17 06:18:10|392.16|390.16|392.15|390.15|392.17|390.17|392.13|390.13|11
1721197100000|2024-07-17 06:18:20|392.13|390.13|392.04|390.04|392.13|390.13|392.04|390.04|6
1721197110000|2024-07-17 06:18:30|392.03|390.03|391.8|389.8|392.04|390.04|391.64|389.64|28
1721197120000|2024-07-17 06:18:40|391.81|389.81|391.76|389.76|391.9|389.9|391.76|389.76|22
1721197130000|2024-07-17 06:18:50|391.75|389.75|391.71|389.71|391.77|389.77|391.66|389.66|22
1721197140000|2024-07-17 06:19:00|391.72|389.72|391.84|389.84|391.87|389.87|391.72|389.72|17
1721197150000|2024-07-17 06:19:10|391.88|389.88|391.85|389.85|392|390|391.85|389.85|21
1721197160000|2024-07-17 06:19:20|391.86|389.86|391.98|389.98|391.99|389.99|391.86|389.86|17
1721197170000|2024-07-17 06:19:30|391.99|389.99|392.06|390.06|392.1|390.1|391.99|389.99|14
1721197180000|2024-07-17 06:19:40|392.05|390.05|392.06|390.06|392.06|390.06|392.05|390.05|6
1721197190000|2024-07-17 06:19:50|392.07|390.07|391.94|389.94|392.07|390.07|391.94|389.94|18
1721197200000|2024-07-17 06:20:00|391.93|389.93|392.13|390.13|392.14|390.14|391.93|389.93|13
1721197210000|2024-07-17 06:20:10|392.11|390.11|391.96|389.96|392.13|390.13|391.96|389.96|25
1721197220000|2024-07-17 06:20:20|391.98|389.98|392.13|390.13|392.13|390.13|391.98|389.98|15
1721197230000|2024-07-17 06:20:30|392.14|390.14|392.03|390.03|392.17|390.17|392.03|390.03|23
1721197240000|2024-07-17 06:20:40|392.05|390.05|392.22|390.22|392.22|390.22|392.04|390.04|11
1721197250000|2024-07-17 06:20:50|392.23|390.23|392.26|390.26|392.26|390.26|392.15|390.15|16
1721197260000|2024-07-17 06:21:00|392.25|390.25|392.43|390.43|392.45|390.45|392.23|390.23|18
1721197270000|2024-07-17 06:21:10|392.42|390.42|392.45|390.45|392.47|390.47|392.33|390.33|22
1721197280000|2024-07-17 06:21:20|392.42|390.42|392.51|390.51|392.53|390.53|392.4|390.4|21
1721197290000|2024-07-17 06:21:30|392.5|390.5|392.59|390.59|392.67|390.67|392.5|390.5|15
1721197300000|2024-07-17 06:21:40|392.57|390.57|392.54|390.54|392.57|390.57|392.43|390.43|20
1721197310000|2024-07-17 06:21:50|392.55|390.55|392.63|390.63|392.65|390.65|392.54|390.54|18
1721197320000|2024-07-17 06:22:00|392.62|390.62|392.56|390.56|392.65|390.65|392.55|390.55|22
1721197330000|2024-07-17 06:22:10|392.57|390.57|392.6|390.6|392.65|390.65|392.54|390.54|20
1721197340000|2024-07-17 06:22:20|392.67|390.67|392.63|390.63|392.7|390.7|392.63|390.63|18
1721197350000|2024-07-17 06:22:30|392.64|390.64|392.54|390.54|392.64|390.64|392.5|390.5|16
1721197360000|2024-07-17 06:22:40|392.56|390.56|392.56|390.56|392.59|390.59|392.55|390.55|10
1721197370000|2024-07-17 06:22:50|392.57|390.57|392.29|390.29|392.58|390.58|392.29|390.29|17
1721197380000|2024-07-17 06:23:00|392.22|390.22|391.79|389.79|392.23|390.23|391.78|389.78|15
1721197390000|2024-07-17 06:23:10|391.78|389.78|391.69|389.69|391.79|389.79|391.64|389.64|13
1721197400000|2024-07-17 06:23:20|391.68|389.68|391.46|389.46|391.68|389.68|391.46|389.46|19
1721197410000|2024-07-17 06:23:30|391.45|389.45|391.38|389.38|391.45|389.45|391.38|389.38|8
1721197420000|2024-07-17 06:23:40|391.5|389.5|391.43|389.43|391.5|389.5|391.43|389.43|15
1721197430000|2024-07-17 06:23:50|391.42|389.42|391.41|389.41|391.44|389.44|391.41|389.41|10
1721197440000|2024-07-17 06:24:00|391.39|389.39|391.35|389.35|391.4|389.4|391.35|389.35|12
1721197450000|2024-07-17 06:24:10|391.32|389.32|391.15|389.15|391.32|389.32|391.15|389.15|14
1721197460000|2024-07-17 06:24:20|391.14|389.14|391.13|389.13|391.17|389.17|391.1|389.1|9
1721197470000|2024-07-17 06:24:30|391.12|389.12|390.67|388.67|391.14|389.14|390.67|388.67|9
1721197480000|2024-07-17 06:24:40|390.66|388.66|390.81|388.81|390.81|388.81|390.64|388.64|19
1721197490000|2024-07-17 06:24:50|390.82|388.82|390.77|388.77|390.84|388.84|390.76|388.76|15
1721197500000|2024-07-17 06:25:00|390.78|388.78|390.75|388.75|390.84|388.84|390.75|388.75|22
1721197510000|2024-07-17 06:25:10|390.76|388.76|390.87|388.87|390.88|388.88|390.76|388.76|16
1721197520000|2024-07-17 06:25:20|390.84|388.84|390.92|388.92|390.92|388.92|390.81|388.81|8
1721197530000|2024-07-17 06:25:30|390.91|388.91|390.92|388.92|390.93|388.93|390.86|388.86|12
1721197540000|2024-07-17 06:25:40|390.9|388.9|390.74|388.74|390.94|388.94|390.74|388.74|17
1721197550000|2024-07-17 06:25:50|390.76|388.76|390.63|388.63|390.8|388.8|390.62|388.62|11
1721197560000|2024-07-17 06:26:00|390.69|388.69|390.74|388.74|390.78|388.78|390.64|388.64|12
1721197580000|2024-07-17 06:26:20|390.73|388.73|390.73|388.73|390.73|388.73|390.73|388.73|1
1721197590000|2024-07-17 06:26:30|390.72|388.72|390.71|388.71|390.72|388.72|390.71|388.71|2
1721197630000|2024-07-17 06:27:10|390.6|388.6|390.52|388.52|390.6|388.6|390.44|388.44|7
1721197640000|2024-07-17 06:27:20|390.53|388.53|390.66|388.66|390.66|388.66|390.37|388.37|13
1721197650000|2024-07-17 06:27:30|390.69|388.69|390.78|388.78|390.78|388.78|390.69|388.69|12
1721197660000|2024-07-17 06:27:40|390.77|388.77|390.6|388.6|390.77|388.77|390.55|388.55|20
1721197670000|2024-07-17 06:27:50|390.63|388.63|390.59|388.59|390.63|388.63|390.58|388.58|7
1721197680000|2024-07-17 06:28:00|390.53|388.53|390.59|388.59|390.62|388.62|390.53|388.53|7
1721197690000|2024-07-17 06:28:10|390.67|388.67|390.7|388.7|390.71|388.71|390.67|388.67|10
1721197700000|2024-07-17 06:28:20|390.71|388.71|390.69|388.69|390.71|388.71|390.65|388.65|7
1721197710000|2024-07-17 06:28:30|390.65|388.65|390.58|388.58|390.67|388.67|390.57|388.57|12
1721197720000|2024-07-17 06:28:40|390.63|388.63|390.71|388.71|390.71|388.71|390.63|388.63|12
1721197730000|2024-07-17 06:28:50|390.69|388.69|390.72|388.72|390.73|388.73|390.69|388.69|8
1721197740000|2024-07-17 06:29:00|390.68|388.68|390.71|388.71|390.73|388.73|390.67|388.67|11
1721197750000|2024-07-17 06:29:10|390.73|388.73|390.73|388.73|390.73|388.73|390.73|388.73|1
1721197770000|2024-07-17 06:29:30|390.84|388.84|390.87|388.87|390.88|388.88|390.84|388.84|4
1721197780000|2024-07-17 06:29:40|390.86|388.86|390.67|388.67|390.96|388.96|390.67|388.67|19
1721197790000|2024-07-17 06:29:50|390.7|388.7|390.54|388.54|390.7|388.7|390.52|388.52|16
1721197800000|2024-07-17 06:30:00|390.53|388.53|390.53|388.53|390.57|388.57|390.52|388.52|16
1721197810000|2024-07-17 06:30:10|390.52|388.52|390.37|388.37|390.52|388.52|390.37|388.37|17
1721197820000|2024-07-17 06:30:20|390.35|388.35|390.35|388.35|390.4|388.4|390.29|388.29|15
1721197830000|2024-07-17 06:30:30|390.3|388.3|390.41|388.41|390.46|388.46|390.26|388.26|16
1721197840000|2024-07-17 06:30:40|390.4|388.4|390.45|388.45|390.46|388.46|390.35|388.35|13
1721197850000|2024-07-17 06:30:50|390.5|388.5|390.29|388.29|390.5|388.5|390.28|388.28|16
1721197860000|2024-07-17 06:31:00|390.25|388.25|389.87|387.87|390.25|388.25|389.87|387.87|16
1721197870000|2024-07-17 06:31:10|389.89|387.89|389.87|387.87|389.89|387.89|389.87|387.87|5
1721197880000|2024-07-17 06:31:20|389.79|387.79|389.39|387.39|389.79|387.79|389.31|387.31|16
1721197890000|2024-07-17 06:31:30|389.38|387.38|389.29|387.29|389.38|387.38|389.29|387.29|5
1721197910000|2024-07-17 06:31:50|389.32|387.32|389.14|387.14|389.33|387.33|389.13|387.13|8
1721197920000|2024-07-17 06:32:00|389.12|387.12|389.22|387.22|389.25|387.25|389.12|387.12|11
1721197930000|2024-07-17 06:32:10|389.24|387.24|389.31|387.31|389.39|387.39|389.23|387.23|16
1721197940000|2024-07-17 06:32:20|389.35|387.35|389.42|387.42|389.43|387.43|389.35|387.35|12
1721197950000|2024-07-17 06:32:30|389.41|387.41|389.26|387.26|389.41|387.41|389.26|387.26|9
1721197960000|2024-07-17 06:32:40|389.29|387.29|389.17|387.17|389.29|387.29|389.13|387.13|16
1721197970000|2024-07-17 06:32:50|389.16|387.16|389.14|387.14|389.25|387.25|389.14|387.14|12
1721197980000|2024-07-17 06:33:00|389.16|387.16|389.26|387.26|389.26|387.26|389.16|387.16|9
1721197990000|2024-07-17 06:33:10|389.31|387.31|389.47|387.47|389.47|387.47|389.29|387.29|13
1721198000000|2024-07-17 06:33:20|389.54|387.54|389.56|387.56|389.61|387.61|389.51|387.51|13
1721198010000|2024-07-17 06:33:30|389.58|387.58|389.6|387.6|389.66|387.66|389.55|387.55|17
1721198020000|2024-07-17 06:33:40|389.61|387.61|389.62|387.62|389.66|387.66|389.59|387.59|17
1721198030000|2024-07-17 06:33:50|389.61|387.61|389.64|387.64|389.64|387.64|389.59|387.59|3
1721198040000|2024-07-17 06:34:00|389.61|387.61|389.37|387.37|389.67|387.67|389.37|387.37|18
1721198050000|2024-07-17 06:34:10|389.29|387.29|389.15|387.15|389.29|387.29|389.11|387.11|10
1721198060000|2024-07-17 06:34:20|389.2|387.2|389.32|387.32|389.45|387.45|389.2|387.2|16
1721198070000|2024-07-17 06:34:30|389.3|387.3|389|387|389.3|387.3|388.98|386.98|11
1721198080000|2024-07-17 06:34:40|388.99|386.99|388.8|386.8|389.01|387.01|388.76|386.76|11
1721198090000|2024-07-17 06:34:50|388.81|386.81|388.93|386.93|388.93|386.93|388.81|386.81|15
1721198100000|2024-07-17 06:35:00|388.96|386.96|388.9|386.9|389.05|387.05|388.9|386.9|22
1721198110000|2024-07-17 06:35:10|388.91|386.91|389.09|387.09|389.09|387.09|388.91|386.91|20
1721198120000|2024-07-17 06:35:20|389.08|387.08|389.01|387.01|389.08|387.08|389|387|15
1721198130000|2024-07-17 06:35:30|389.12|387.12|389.13|387.13|389.15|387.15|389.09|387.09|19
1721198140000|2024-07-17 06:35:40|389.15|387.15|389.16|387.16|389.2|387.2|389.12|387.12|13
1721198150000|2024-07-17 06:35:50|389.17|387.17|389.29|387.29|389.31|387.31|389.17|387.17|14
1721198160000|2024-07-17 06:36:00|389.26|387.26|389.44|387.44|389.47|387.47|389.26|387.26|25
1721198170000|2024-07-17 06:36:10|389.45|387.45|389.45|387.45|389.49|387.49|389.27|387.27|21
1721198180000|2024-07-17 06:36:20|389.46|387.46|389.55|387.55|389.58|387.58|389.46|387.46|18
1721198190000|2024-07-17 06:36:30|389.59|387.59|389.8|387.8|389.8|387.8|389.59|387.59|18
1721198200000|2024-07-17 06:36:40|389.79|387.79|389.62|387.62|389.84|387.84|389.62|387.62|15
1721198210000|2024-07-17 06:36:50|389.63|387.63|389.29|387.29|389.63|387.63|389.28|387.28|15
1721198220000|2024-07-17 06:37:00|389.28|387.28|389.35|387.35|389.35|387.35|389.23|387.23|14
1721198230000|2024-07-17 06:37:10|389.36|387.36|389.58|387.58|389.61|387.61|389.36|387.36|26
1721198240000|2024-07-17 06:37:20|389.57|387.57|389.58|387.58|389.67|387.67|389.57|387.57|23
1721198250000|2024-07-17 06:37:30|389.59|387.59|389.73|387.73|389.75|387.75|389.57|387.57|17
1721198260000|2024-07-17 06:37:40|389.72|387.72|389.59|387.59|389.73|387.73|389.57|387.57|21
1721198270000|2024-07-17 06:37:50|389.61|387.61|389.54|387.54|389.69|387.69|389.54|387.54|13
1721198280000|2024-07-17 06:38:00|389.52|387.52|389.58|387.58|389.58|387.58|389.46|387.46|19
1721198290000|2024-07-17 06:38:10|389.64|387.64|389.59|387.59|389.66|387.66|389.53|387.53|23
1721198300000|2024-07-17 06:38:20|389.6|387.6|389.59|387.59|389.6|387.6|389.57|387.57|16
1721198310000|2024-07-17 06:38:30|389.58|387.58|389.59|387.59|389.59|387.59|389.57|387.57|14
1721198320000|2024-07-17 06:38:40|389.57|387.57|389.49|387.49|389.58|387.58|389.44|387.44|16
1721198330000|2024-07-17 06:38:50|389.48|387.48|389.57|387.57|389.6|387.6|389.48|387.48|19
1721198340000|2024-07-17 06:39:00|389.59|387.59|389.5|387.5|389.65|387.65|389.46|387.46|23
1721198350000|2024-07-17 06:39:10|389.47|387.47|389.23|387.23|389.48|387.48|389.23|387.23|21
1721198360000|2024-07-17 06:39:20|389.26|387.26|389.24|387.24|389.37|387.37|389.24|387.24|24
1721198370000|2024-07-17 06:39:30|389.26|387.26|389.29|387.29|389.29|387.29|389.26|387.26|3
1721198380000|2024-07-17 06:39:40|389.25|387.25|389.29|387.29|389.29|387.29|389.25|387.25|2
1721198390000|2024-07-17 06:39:50|389.25|387.25|389.29|387.29|389.29|387.29|389.25|387.25|10
1721198410000|2024-07-17 06:40:10|389.3|387.3|389.35|387.35|389.35|387.35|389.3|387.3|6
1721198420000|2024-07-17 06:40:20|389.34|387.34|389.65|387.65|389.67|387.67|389.34|387.34|10
1721198430000|2024-07-17 06:40:30|389.67|387.67|389.87|387.87|389.89|387.89|389.67|387.67|29
1721198440000|2024-07-17 06:40:40|389.86|387.86|389.77|387.77|389.9|387.9|389.77|387.77|19
1721198450000|2024-07-17 06:40:50|389.74|387.74|389.53|387.53|389.75|387.75|389.52|387.52|12
1721198460000|2024-07-17 06:41:00|389.54|387.54|389.5|387.5|389.54|387.54|389.49|387.49|6
1721198470000|2024-07-17 06:41:10|389.54|387.54|389.54|387.54|389.59|387.59|389.54|387.54|10
1721198480000|2024-07-17 06:41:20|389.56|387.56|389.63|387.63|389.73|387.73|389.56|387.56|20
1721198490000|2024-07-17 06:41:30|389.61|387.61|389.69|387.69|389.73|387.73|389.61|387.61|17
1721198500000|2024-07-17 06:41:40|389.7|387.7|389.89|387.89|389.94|387.94|389.7|387.7|18
1721198510000|2024-07-17 06:41:50|389.88|387.88|389.8|387.8|389.88|387.88|389.73|387.73|23
1721198520000|2024-07-17 06:42:00|389.77|387.77|389.95|387.95|389.95|387.95|389.75|387.75|24
1721198530000|2024-07-17 06:42:10|389.96|387.96|389.9|387.9|389.97|387.97|389.87|387.87|14
1721198540000|2024-07-17 06:42:20|389.89|387.89|390.06|388.06|390.06|388.06|389.89|387.89|16
1721198550000|2024-07-17 06:42:30|390.04|388.04|390.06|388.06|390.06|388.06|389.92|387.92|16
1721198560000|2024-07-17 06:42:40|390.04|388.04|390.04|388.04|390.05|388.05|389.96|387.96|15
1721198570000|2024-07-17 06:42:50|390.05|388.05|390.02|388.02|390.05|388.05|389.93|387.93|19
1721198580000|2024-07-17 06:43:00|390.01|388.01|390.14|388.14|390.14|388.14|390|388|18
1721198590000|2024-07-17 06:43:10|390.13|388.13|390.15|388.15|390.16|388.16|390.1|388.1|18
1721198600000|2024-07-17 06:43:20|390.12|388.12|390.05|388.05|390.14|388.14|389.97|387.97|24
1721198610000|2024-07-17 06:43:30|390.04|388.04|390.03|388.03|390.1|388.1|390|388|19
1721198620000|2024-07-17 06:43:40|390.01|388.01|390.13|388.13|390.13|388.13|390.01|388.01|14
1721198630000|2024-07-17 06:43:50|390.14|388.14|390.13|388.13|390.15|388.15|390.11|388.11|12
1721198640000|2024-07-17 06:44:00|390.12|388.12|390.14|388.14|390.24|388.24|390.11|388.11|20
1721198650000|2024-07-17 06:44:10|390.17|388.17|390.34|388.34|390.39|388.39|390.17|388.17|14
1721198660000|2024-07-17 06:44:20|390.32|388.32|390.06|388.06|390.32|388.32|390.05|388.05|14
1721198670000|2024-07-17 06:44:30|390.07|388.07|390.14|388.14|390.16|388.16|390.06|388.06|19
1721198680000|2024-07-17 06:44:40|390.19|388.19|390.09|388.09|390.19|388.19|390.08|388.08|13
1721198690000|2024-07-17 06:44:50|390.08|388.08|390.12|388.12|390.12|388.12|390.04|388.04|10
1721198700000|2024-07-17 06:45:00|390.14|388.14|390.32|388.32|390.36|388.36|390.11|388.11|20
1721198710000|2024-07-17 06:45:10|390.29|388.29|390.17|388.17|390.29|388.29|390.17|388.17|17
1721198720000|2024-07-17 06:45:20|390.18|388.18|390.3|388.3|390.31|388.31|390.18|388.18|13
1721198730000|2024-07-17 06:45:30|390.31|388.31|390.32|388.32|390.33|388.33|390.28|388.28|19
1721198740000|2024-07-17 06:45:40|390.31|388.31|390.28|388.28|390.32|388.32|390.27|388.27|19
1721198750000|2024-07-17 06:45:50|390.29|388.29|390.18|388.18|390.29|388.29|390.18|388.18|10
1721198760000|2024-07-17 06:46:00|390.16|388.16|390.13|388.13|390.16|388.16|390.1|388.1|6
1721198770000|2024-07-17 06:46:10|390.16|388.16|390.23|388.23|390.34|388.34|390.16|388.16|11
1721198780000|2024-07-17 06:46:20|390.24|388.24|389.9|387.9|390.24|388.24|389.9|387.9|22
1721198790000|2024-07-17 06:46:30|389.89|387.89|389.81|387.81|389.91|387.91|389.81|387.81|17
1721198800000|2024-07-17 06:46:40|389.8|387.8|389.69|387.69|389.83|387.83|389.62|387.62|20
1721198810000|2024-07-17 06:46:50|389.7|387.7|389.73|387.73|389.73|387.73|389.68|387.68|10
1721198820000|2024-07-17 06:47:00|389.7|387.7|389.79|387.79|389.85|387.85|389.7|387.7|14
1721198830000|2024-07-17 06:47:10|389.77|387.77|389.72|387.72|389.77|387.77|389.67|387.67|20
1721198840000|2024-07-17 06:47:20|389.71|387.71|389.61|387.61|389.72|387.72|389.61|387.61|13
1721198850000|2024-07-17 06:47:30|389.62|387.62|389.57|387.57|389.62|387.62|389.55|387.55|7
1721198860000|2024-07-17 06:47:40|389.59|387.59|389.57|387.57|389.62|387.62|389.56|387.56|13
1721198870000|2024-07-17 06:47:50|389.56|387.56|389.79|387.79|389.81|387.81|389.56|387.56|21
1721198880000|2024-07-17 06:48:00|389.78|387.78|389.9|387.9|389.92|387.92|389.74|387.74|23
1721198890000|2024-07-17 06:48:10|389.91|387.91|389.91|387.91|389.94|387.94|389.89|387.89|18
1721198900000|2024-07-17 06:48:20|389.92|387.92|389.86|387.86|390.03|388.03|389.86|387.86|14
1721198910000|2024-07-17 06:48:30|389.82|387.82|389.91|387.91|389.92|387.92|389.82|387.82|14
1721198920000|2024-07-17 06:48:40|389.9|387.9|389.92|387.92|389.93|387.93|389.87|387.87|13
1721198930000|2024-07-17 06:48:50|390.01|388.01|389.98|387.98|390.02|388.02|389.96|387.96|13
1721198940000|2024-07-17 06:49:00|389.97|387.97|389.93|387.93|390|388|389.9|387.9|22
1721198950000|2024-07-17 06:49:10|389.92|387.92|389.92|387.92|389.97|387.97|389.9|387.9|22
1721198960000|2024-07-17 06:49:20|389.93|387.93|389.82|387.82|389.97|387.97|389.81|387.81|16
1721198970000|2024-07-17 06:49:30|389.83|387.83|389.88|387.88|389.88|387.88|389.81|387.81|9
1721198980000|2024-07-17 06:49:40|389.87|387.87|389.87|387.87|389.93|387.93|389.86|387.86|28
1721198990000|2024-07-17 06:49:50|389.88|387.88|389.8|387.8|389.89|387.89|389.8|387.8|18
1721199000000|2024-07-17 06:50:00|389.82|387.82|389.8|387.8|389.82|387.82|389.79|387.79|9
1721199010000|2024-07-17 06:50:10|389.87|387.87|390.23|388.23|390.23|388.23|389.87|387.87|27
1721199020000|2024-07-17 06:50:20|390.26|388.26|390.45|388.45|390.47|388.47|390.24|388.24|21
1721199030000|2024-07-17 06:50:30|390.46|388.46|390.32|388.32|390.47|388.47|390.31|388.31|17
1721199040000|2024-07-17 06:50:40|390.33|388.33|390.61|388.61|390.62|388.62|390.33|388.33|21
1721199050000|2024-07-17 06:50:50|390.56|388.56|390.47|388.47|390.57|388.57|390.43|388.43|16
1721199060000|2024-07-17 06:51:00|390.49|388.49|390.18|388.18|390.49|388.49|390.17|388.17|25
1721199070000|2024-07-17 06:51:10|390.17|388.17|390.39|388.39|390.39|388.39|390.17|388.17|15
1721199080000|2024-07-17 06:51:20|390.47|388.47|390.69|388.69|390.73|388.73|390.47|388.47|28
1721199090000|2024-07-17 06:51:30|390.73|388.73|390.77|388.77|390.8|388.8|390.73|388.73|20
1721199100000|2024-07-17 06:51:40|390.75|388.75|390.88|388.88|390.91|388.91|390.75|388.75|24
1721199110000|2024-07-17 06:51:50|390.87|388.87|390.99|388.99|390.99|388.99|390.87|388.87|20
1721199120000|2024-07-17 06:52:00|390.97|388.97|391.08|389.08|391.12|389.12|390.96|388.96|18
1721199130000|2024-07-17 06:52:10|391.09|389.09|391.06|389.06|391.18|389.18|391.06|389.06|22
1721199140000|2024-07-17 06:52:20|391.05|389.05|391.02|389.02|391.06|389.06|391|389|19
1721199150000|2024-07-17 06:52:30|391.04|389.04|391.06|389.06|391.17|389.17|391.01|389.01|16
1721199160000|2024-07-17 06:52:40|391.04|389.04|390.9|388.9|391.04|389.04|390.9|388.9|8
1721199170000|2024-07-17 06:52:50|390.92|388.92|390.98|388.98|391.09|389.09|390.92|388.92|11
1721199180000|2024-07-17 06:53:00|391.01|389.01|390.86|388.86|391.08|389.08|390.86|388.86|19
1721199190000|2024-07-17 06:53:10|390.81|388.81|390.76|388.76|390.81|388.81|390.63|388.63|19
1721199200000|2024-07-17 06:53:20|390.77|388.77|390.78|388.78|390.82|388.82|390.74|388.74|13
1721199210000|2024-07-17 06:53:30|390.81|388.81|390.67|388.67|390.81|388.81|390.66|388.66|17
1721199220000|2024-07-17 06:53:40|390.68|388.68|390.62|388.62|390.7|388.7|390.61|388.61|13
1721199230000|2024-07-17 06:53:50|390.61|388.61|390.56|388.56|390.61|388.61|390.56|388.56|9
1721199240000|2024-07-17 06:54:00|390.57|388.57|390.71|388.71|390.8|388.8|390.57|388.57|17
1721199250000|2024-07-17 06:54:10|390.69|388.69|390.79|388.79|390.82|388.82|390.68|388.68|17
1721199260000|2024-07-17 06:54:20|390.77|388.77|390.76|388.76|390.77|388.77|390.68|388.68|19
1721199270000|2024-07-17 06:54:30|390.74|388.74|390.91|388.91|390.91|388.91|390.74|388.74|9
1721199280000|2024-07-17 06:54:40|390.9|388.9|390.88|388.88|390.9|388.9|390.86|388.86|13
1721199290000|2024-07-17 06:54:50|390.87|388.87|390.77|388.77|390.87|388.87|390.77|388.77|11
1721199300000|2024-07-17 06:55:00|390.73|388.73|390.74|388.74|390.76|388.76|390.73|388.73|7
1721199310000|2024-07-17 06:55:10|390.75|388.75|390.77|388.77|390.78|388.78|390.75|388.75|16
1721199320000|2024-07-17 06:55:20|390.78|388.78|390.75|388.75|390.78|388.78|390.75|388.75|14
1721199330000|2024-07-17 06:55:30|390.78|388.78|390.73|388.73|390.78|388.78|390.7|388.7|11
1721199340000|2024-07-17 06:55:40|390.72|388.72|390.4|388.4|390.72|388.72|390.4|388.4|13
1721199350000|2024-07-17 06:55:50|390.39|388.39|390.37|388.37|390.39|388.39|390.37|388.37|2
1721199360000|2024-07-17 06:56:00|390.28|388.28|390.01|388.01|390.28|388.28|389.99|387.99|14
1721199370000|2024-07-17 06:56:10|390|388|390.2|388.2|390.21|388.21|390|388|19
1721199380000|2024-07-17 06:56:20|390.17|388.17|390.24|388.24|390.3|388.3|390.17|388.17|19
1721199390000|2024-07-17 06:56:30|390.25|388.25|390.36|388.36|390.41|388.41|390.25|388.25|19
1721199400000|2024-07-17 06:56:40|390.38|388.38|390.38|388.38|390.41|388.41|390.34|388.34|16
1721199410000|2024-07-17 06:56:50|390.39|388.39|390.29|388.29|390.41|388.41|390.28|388.28|13
1721199420000|2024-07-17 06:57:00|390.28|388.28|390.14|388.14|390.28|388.28|390.13|388.13|10
1721199430000|2024-07-17 06:57:10|390.15|388.15|390.08|388.08|390.16|388.16|390.07|388.07|10
1721199440000|2024-07-17 06:57:20|390.09|388.09|390.15|388.15|390.19|388.19|390.09|388.09|15
1721199450000|2024-07-17 06:57:30|390.13|388.13|390.13|388.13|390.15|388.15|390.08|388.08|15
1721199460000|2024-07-17 06:57:40|390.12|388.12|390.16|388.16|390.17|388.17|390.11|388.11|15
1721199470000|2024-07-17 06:57:50|390.17|388.17|390.14|388.14|390.24|388.24|390.09|388.09|17
1721199480000|2024-07-17 06:58:00|390.12|388.12|390.08|388.08|390.14|388.14|390.08|388.08|11
1721199490000|2024-07-17 06:58:10|390.05|388.05|390.05|388.05|390.07|388.07|390.03|388.03|11
1721199500000|2024-07-17 06:58:20|390.03|388.03|390.11|388.11|390.13|388.13|390.03|388.03|7
1721199510000|2024-07-17 06:58:30|390.1|388.1|390.11|388.11|390.12|388.12|390.04|388.04|9
1721199520000|2024-07-17 06:58:40|390.1|388.1|390.06|388.06|390.11|388.11|390.06|388.06|4
1721199530000|2024-07-17 06:58:50|390.08|388.08|390.07|388.07|390.1|388.1|390.06|388.06|8
1721199540000|2024-07-17 06:59:00|390.09|388.09|390.05|388.05|390.09|388.09|390.02|388.02|10
1721199550000|2024-07-17 06:59:10|390.03|388.03|389.98|387.98|390.05|388.05|389.96|387.96|13
1721199560000|2024-07-17 06:59:20|390|388|389.83|387.83|390|388|389.83|387.83|13
1721199570000|2024-07-17 06:59:30|389.84|387.84|389.89|387.89|389.89|387.89|389.84|387.84|4
1721199590000|2024-07-17 06:59:50|389.85|387.85|389.78|387.78|389.85|387.85|389.77|387.77|4
1721199600000|2024-07-17 07:00:00|389.8|387.8|389.6|387.6|389.8|387.8|389.6|387.6|9
1721199610000|2024-07-17 07:00:10|389.65|387.65|389.59|387.59|389.81|387.81|389.58|387.58|21
1721199620000|2024-07-17 07:00:20|389.56|387.56|389.74|387.74|389.74|387.74|389.56|387.56|11
1721199630000|2024-07-17 07:00:30|389.86|387.86|389.68|387.68|389.86|387.86|389.66|387.66|14
1721199640000|2024-07-17 07:00:40|389.58|387.58|389.42|387.42|389.58|387.58|389.42|387.42|5
1721199650000|2024-07-17 07:00:50|389.43|387.43|389.54|387.54|389.61|387.61|389.43|387.43|12
1721199660000|2024-07-17 07:01:00|389.55|387.55|389.38|387.38|389.55|387.55|389.38|387.38|15
1721199670000|2024-07-17 07:01:10|389.39|387.39|389.41|387.41|389.45|387.45|389.37|387.37|18
1721199680000|2024-07-17 07:01:20|389.45|387.45|389.68|387.68|389.68|387.68|389.45|387.45|8
1721199690000|2024-07-17 07:01:30|389.63|387.63|389.58|387.58|389.67|387.67|389.52|387.52|13
1721199700000|2024-07-17 07:01:40|389.57|387.57|389.59|387.59|389.59|387.59|389.54|387.54|14
1721199710000|2024-07-17 07:01:50|389.73|387.73|389.9|387.9|389.9|387.9|389.71|387.71|14
1721199720000|2024-07-17 07:02:00|389.98|387.98|390.11|388.11|390.12|388.12|389.96|387.96|14
1721199730000|2024-07-17 07:02:10|390.19|388.19|390.19|388.19|390.22|388.22|390.13|388.13|12
1721199740000|2024-07-17 07:02:20|390.15|388.15|390.09|388.09|390.24|388.24|390.08|388.08|18
1721199750000|2024-07-17 07:02:30|390.08|388.08|389.98|387.98|390.09|388.09|389.97|387.97|11
1721199760000|2024-07-17 07:02:40|389.97|387.97|389.96|387.96|389.97|387.97|389.95|387.95|4
1721199770000|2024-07-17 07:02:50|389.95|387.95|389.96|387.96|389.96|387.96|389.95|387.95|4
1721199780000|2024-07-17 07:03:00|389.94|387.94|389.84|387.84|389.98|387.98|389.84|387.84|15
1721199790000|2024-07-17 07:03:10|389.85|387.85|389.84|387.84|389.85|387.85|389.84|387.84|2
1721199800000|2024-07-17 07:03:20|389.82|387.82|389.63|387.63|389.82|387.82|389.63|387.63|11
1721199810000|2024-07-17 07:03:30|389.62|387.62|389.08|387.08|389.62|387.62|389.08|387.08|24
1721199820000|2024-07-17 07:03:40|389.11|387.11|388.93|386.93|389.11|387.11|388.93|386.93|15
1721199830000|2024-07-17 07:03:50|388.99|386.99|389.3|387.3|389.32|387.32|388.94|386.94|21
1721199840000|2024-07-17 07:04:00|389.31|387.31|389.44|387.44|389.44|387.44|389.28|387.28|20
1721199850000|2024-07-17 07:04:10|389.43|387.43|389.49|387.49|389.53|387.53|389.43|387.43|23
1721199860000|2024-07-17 07:04:20|389.5|387.5|389.42|387.42|389.51|387.51|389.41|387.41|18
1721199870000|2024-07-17 07:04:30|389.43|387.43|389.38|387.38|389.43|387.43|389.24|387.24|23
1721199880000|2024-07-17 07:04:40|389.37|387.37|389.43|387.43|389.43|387.43|389.31|387.31|13
1721199890000|2024-07-17 07:04:50|389.38|387.38|389.11|387.11|389.39|387.39|389.07|387.07|26
1721199900000|2024-07-17 07:05:00|389.12|387.12|389.17|387.17|389.18|387.18|389.12|387.12|9
1721199910000|2024-07-17 07:05:10|389.16|387.16|389.17|387.17|389.17|387.17|389.15|387.15|4
1721199920000|2024-07-17 07:05:20|389.18|387.18|389.33|387.33|389.33|387.33|389.18|387.18|4
1721199930000|2024-07-17 07:05:30|389.37|387.37|389.43|387.43|389.43|387.43|389.37|387.37|18
1721199940000|2024-07-17 07:05:40|389.5|387.5|389.54|387.54|389.54|387.54|389.48|387.48|8
1721199950000|2024-07-17 07:05:50|389.55|387.55|389.58|387.58|389.6|387.6|389.5|387.5|20
1721199960000|2024-07-17 07:06:00|389.59|387.59|389.48|387.48|389.59|387.59|389.4|387.4|22
1721199970000|2024-07-17 07:06:10|389.47|387.47|389.62|387.62|389.62|387.62|389.41|387.41|21
1721199980000|2024-07-17 07:06:20|389.63|387.63|389.6|387.6|389.63|387.63|389.58|387.58|18
1721199990000|2024-07-17 07:06:30|389.62|387.62|389.63|387.63|389.66|387.66|389.57|387.57|11
1721200000000|2024-07-17 07:06:40|389.66|387.66|389.41|387.41|389.66|387.66|389.41|387.41|23
1721200010000|2024-07-17 07:06:50|389.4|387.4|389.47|387.47|389.5|387.5|389.37|387.37|19
1721200020000|2024-07-17 07:07:00|389.49|387.49|389.42|387.42|389.5|387.5|389.37|387.37|21
1721200030000|2024-07-17 07:07:10|389.43|387.43|389.58|387.58|389.6|387.6|389.42|387.42|16
1721200040000|2024-07-17 07:07:20|389.59|387.59|389.55|387.55|389.59|387.59|389.41|387.41|22
1721200050000|2024-07-17 07:07:30|389.54|387.54|389.66|387.66|389.66|387.66|389.53|387.53|24
1721200060000|2024-07-17 07:07:40|389.61|387.61|389.69|387.69|389.71|387.71|389.61|387.61|21
1721200070000|2024-07-17 07:07:50|389.7|387.7|389.73|387.73|389.74|387.74|389.69|387.69|17
1721200080000|2024-07-17 07:08:00|389.72|387.72|389.78|387.78|389.81|387.81|389.71|387.71|28
1721200090000|2024-07-17 07:08:10|389.79|387.79|389.76|387.76|389.8|387.8|389.73|387.73|18
1721200100000|2024-07-17 07:08:20|389.75|387.75|389.86|387.86|389.86|387.86|389.75|387.75|6
1721200110000|2024-07-17 07:08:30|389.82|387.82|389.7|387.7|389.85|387.85|389.67|387.67|20
1721200120000|2024-07-17 07:08:40|389.71|387.71|389.79|387.79|389.83|387.83|389.67|387.67|16
1721200130000|2024-07-17 07:08:50|389.8|387.8|389.79|387.79|389.82|387.82|389.76|387.76|22
1721200140000|2024-07-17 07:09:00|389.8|387.8|389.79|387.79|389.81|387.81|389.7|387.7|17
1721200150000|2024-07-17 07:09:10|389.8|387.8|389.87|387.87|389.89|387.89|389.76|387.76|21
1721200160000|2024-07-17 07:09:20|389.86|387.86|389.95|387.95|389.95|387.95|389.83|387.83|11
1721200170000|2024-07-17 07:09:30|389.91|387.91|389.86|387.86|389.92|387.92|389.82|387.82|11
1721200180000|2024-07-17 07:09:40|389.85|387.85|389.68|387.68|389.85|387.85|389.68|387.68|10
1721200190000|2024-07-17 07:09:50|389.7|387.7|389.73|387.73|389.73|387.73|389.69|387.69|6
1721200200000|2024-07-17 07:10:00|389.84|387.84|389.83|387.83|389.84|387.84|389.83|387.83|2
1721200210000|2024-07-17 07:10:10|389.95|387.95|389.84|387.84|390.02|388.02|389.84|387.84|13
1721200220000|2024-07-17 07:10:20|389.82|387.82|389.75|387.75|389.82|387.82|389.75|387.75|5
1721200230000|2024-07-17 07:10:30|389.74|387.74|389.81|387.81|389.86|387.86|389.74|387.74|13
1721200240000|2024-07-17 07:10:40|389.8|387.8|389.94|387.94|389.94|387.94|389.79|387.79|14
1721200270000|2024-07-17 07:11:10|390.05|388.05|390.13|388.13|390.15|388.15|390.05|388.05|7
1721200290000|2024-07-17 07:11:30|390.19|388.19|390.19|388.19|390.19|388.19|390.19|388.19|1
1721200300000|2024-07-17 07:11:40|390.16|388.16|390|388|390.16|388.16|389.91|387.91|12
1721200310000|2024-07-17 07:11:50|389.99|387.99|389.98|387.98|389.99|387.99|389.96|387.96|6
1721200320000|2024-07-17 07:12:00|390|388|389.07|387.07|390.05|388.05|388.96|386.96|11
1721200330000|2024-07-17 07:12:10|389.08|387.08|389.16|387.16|389.24|387.24|389.06|387.06|11
1721200340000|2024-07-17 07:12:20|389.29|387.29|389.29|387.29|389.29|387.29|389.29|387.29|1
1721200350000|2024-07-17 07:12:30|389.33|387.33|389.45|387.45|389.5|387.5|389.33|387.33|8
1721200360000|2024-07-17 07:12:40|389.48|387.48|389.42|387.42|389.48|387.48|389.35|387.35|4
1721200370000|2024-07-17 07:12:50|389.45|387.45|389.39|387.39|389.46|387.46|389.35|387.35|9
1721200380000|2024-07-17 07:13:00|389.37|387.37|389.49|387.49|389.49|387.49|389.37|387.37|8
1721200400000|2024-07-17 07:13:20|389.55|387.55|389.56|387.56|389.56|387.56|389.55|387.55|2
1721200440000|2024-07-17 07:14:00|389.57|387.57|389.56|387.56|389.57|387.57|389.55|387.55|3
1721200450000|2024-07-17 07:14:10|389.55|387.55|389.55|387.55|389.55|387.55|389.55|387.55|1
1721200460000|2024-07-17 07:14:20|389.56|387.56|389.56|387.56|389.56|387.56|389.56|387.56|1
1721200470000|2024-07-17 07:14:30|389.55|387.55|389.53|387.53|389.55|387.55|389.52|387.52|5
1721200480000|2024-07-17 07:14:40|389.52|387.52|389.52|387.52|389.52|387.52|389.52|387.52|1
1721200490000|2024-07-17 07:14:50|389.53|387.53|389.53|387.53|389.54|387.54|389.5|387.5|11
1721200500000|2024-07-17 07:15:00|389.55|387.55|389.56|387.56|389.56|387.56|389.55|387.55|4
1721200510000|2024-07-17 07:15:10|389.54|387.54|389.55|387.55|389.55|387.55|389.54|387.54|6
1721200520000|2024-07-17 07:15:20|389.56|387.56|389.56|387.56|389.56|387.56|389.53|387.53|8
1721200530000|2024-07-17 07:15:30|389.54|387.54|389.52|387.52|389.59|387.59|389.52|387.52|11
1721200540000|2024-07-17 07:15:40|389.45|387.45|389.31|387.31|389.46|387.46|389.28|387.28|21
1721200550000|2024-07-17 07:15:50|389.28|387.28|388.98|386.98|389.31|387.31|388.98|386.98|19
1721200560000|2024-07-17 07:16:00|389.02|387.02|389.01|387.01|389.09|387.09|388.98|386.98|15
1721200570000|2024-07-17 07:16:10|389.02|387.02|389.23|387.23|389.23|387.23|388.97|386.97|14
1721200580000|2024-07-17 07:16:20|389.28|387.28|389.31|387.31|389.35|387.35|389.28|387.28|7
1721200590000|2024-07-17 07:16:30|389.32|387.32|389.3|387.3|389.35|387.35|389.27|387.27|20
1721200600000|2024-07-17 07:16:40|389.25|387.25|389.37|387.37|389.4|387.4|389.25|387.25|21
1721200610000|2024-07-17 07:16:50|389.36|387.36|389.33|387.33|389.36|387.36|389.27|387.27|11
1721200620000|2024-07-17 07:17:00|389.34|387.34|389.39|387.39|389.39|387.39|389.29|387.29|18
1721200630000|2024-07-17 07:17:10|389.4|387.4|389.42|387.42|389.42|387.42|389.39|387.39|6
1721200640000|2024-07-17 07:17:20|389.41|387.41|389.37|387.37|389.41|387.41|389.27|387.27|20
1721200650000|2024-07-17 07:17:30|389.36|387.36|389.42|387.42|389.46|387.46|389.36|387.36|11
1721200660000|2024-07-17 07:17:40|389.43|387.43|389.67|387.67|389.67|387.67|389.43|387.43|14
1721200670000|2024-07-17 07:17:50|389.68|387.68|389.73|387.73|389.74|387.74|389.66|387.66|7
1721200680000|2024-07-17 07:18:00|389.72|387.72|389.41|387.41|389.72|387.72|389.36|387.36|18
1721200690000|2024-07-17 07:18:10|389.4|387.4|389.31|387.31|389.41|387.41|389.31|387.31|12
1721200700000|2024-07-17 07:18:20|389.28|387.28|389.3|387.3|389.31|387.31|389.27|387.27|10
1721200710000|2024-07-17 07:18:30|389.29|387.29|389.33|387.33|389.34|387.34|389.28|387.28|8
1721200720000|2024-07-17 07:18:40|389.4|387.4|389.47|387.47|389.54|387.54|389.34|387.34|12
1721200730000|2024-07-17 07:18:50|389.51|387.51|389.4|387.4|389.53|387.53|389.4|387.4|15
1721200740000|2024-07-17 07:19:00|389.36|387.36|389.38|387.38|389.42|387.42|389.33|387.33|18
1721200750000|2024-07-17 07:19:10|389.37|387.37|389.39|387.39|389.4|387.4|389.34|387.34|16
1721200760000|2024-07-17 07:19:20|389.34|387.34|389.38|387.38|389.43|387.43|389.34|387.34|14
1721200770000|2024-07-17 07:19:30|389.41|387.41|389.42|387.42|389.49|387.49|389.34|387.34|19
1721200780000|2024-07-17 07:19:40|389.46|387.46|389.34|387.34|389.46|387.46|389.26|387.26|17
1721200790000|2024-07-17 07:19:50|389.33|387.33|389.28|387.28|389.34|387.34|389.24|387.24|13
1721200800000|2024-07-17 07:20:00|389.27|387.27|388.97|386.97|389.27|387.27|388.96|386.96|22
1721200810000|2024-07-17 07:20:10|388.96|386.96|388.88|386.88|389.03|387.03|388.84|386.84|22
1721200820000|2024-07-17 07:20:20|388.9|386.9|388.97|386.97|388.99|386.99|388.87|386.87|17
1721200830000|2024-07-17 07:20:30|388.98|386.98|388.98|386.98|388.99|386.99|388.91|386.91|19
1721200840000|2024-07-17 07:20:40|389.02|387.02|389.06|387.06|389.11|387.11|389.02|387.02|18
1721200850000|2024-07-17 07:20:50|389.05|387.05|389.09|387.09|389.09|387.09|389|387|7
1721200860000|2024-07-17 07:21:00|389.13|387.13|389.36|387.36|389.36|387.36|389.13|387.13|9
1721200870000|2024-07-17 07:21:10|389.43|387.43|389.37|387.37|389.55|387.55|389.34|387.34|21
1721200880000|2024-07-17 07:21:20|389.39|387.39|389.26|387.26|389.46|387.46|389.26|387.26|21
1721200890000|2024-07-17 07:21:30|389.3|387.3|389.25|387.25|389.34|387.34|389.24|387.24|9
1721200900000|2024-07-17 07:21:40|389.24|387.24|389.39|387.39|389.4|387.4|389.24|387.24|14
1721200910000|2024-07-17 07:21:50|389.4|387.4|389.43|387.43|389.45|387.45|389.4|387.4|22
1721200920000|2024-07-17 07:22:00|389.44|387.44|389.25|387.25|389.44|387.44|389.17|387.17|24
1721200930000|2024-07-17 07:22:10|389.26|387.26|389.25|387.25|389.31|387.31|389.2|387.2|20
1721200940000|2024-07-17 07:22:20|389.27|387.27|389.1|387.1|389.27|387.27|389.06|387.06|20
1721200950000|2024-07-17 07:22:30|389.06|387.06|389.15|387.15|389.15|387.15|389.06|387.06|9
1721200960000|2024-07-17 07:22:40|389.14|387.14|389.06|387.06|389.16|387.16|389.06|387.06|9
1721200970000|2024-07-17 07:22:50|389.13|387.13|389.13|387.13|389.13|387.13|389.12|387.12|3
1721200980000|2024-07-17 07:23:00|389.11|387.11|389.05|387.05|389.11|387.11|389.03|387.03|13
1721200990000|2024-07-17 07:23:10|389.06|387.06|389.1|387.1|389.12|387.12|389.03|387.03|23
1721201000000|2024-07-17 07:23:20|389.11|387.11|389.09|387.09|389.11|387.11|389.06|387.06|16
1721201010000|2024-07-17 07:23:30|389.07|387.07|389.02|387.02|389.08|387.08|389.02|387.02|12
1721201020000|2024-07-17 07:23:40|389.01|387.01|388.96|386.96|389.03|387.03|388.96|386.96|8
1721201030000|2024-07-17 07:23:50|388.92|386.92|388.91|386.91|388.92|386.92|388.88|386.88|8
1721201040000|2024-07-17 07:24:00|388.9|386.9|388.91|386.91|388.94|386.94|388.88|386.88|6
1721201050000|2024-07-17 07:24:10|388.9|386.9|388.99|386.99|388.99|386.99|388.9|386.9|12
1721201060000|2024-07-17 07:24:20|389|387|388.94|386.94|389|387|388.93|386.93|12
1721201070000|2024-07-17 07:24:30|388.93|386.93|388.98|386.98|389.01|387.01|388.93|386.93|12
1721201080000|2024-07-17 07:24:40|389|387|389.04|387.04|389.05|387.05|388.97|386.97|6
1721201090000|2024-07-17 07:24:50|388.99|386.99|389.02|387.02|389.02|387.02|388.86|386.86|14
1721201100000|2024-07-17 07:25:00|389.06|387.06|388.96|386.96|389.06|387.06|388.91|386.91|21
1721201110000|2024-07-17 07:25:10|388.91|386.91|388.92|386.92|389.07|387.07|388.91|386.91|17
1721201120000|2024-07-17 07:25:20|388.93|386.93|389|387|389.04|387.04|388.88|386.88|17
1721201130000|2024-07-17 07:25:30|389.01|387.01|389.06|387.06|389.08|387.08|388.97|386.97|10
1721201140000|2024-07-17 07:25:40|389.05|387.05|389.39|387.39|389.39|387.39|388.97|386.97|17
1721201150000|2024-07-17 07:25:50|389.41|387.41|389.37|387.37|389.44|387.44|389.36|387.36|13
1721201160000|2024-07-17 07:26:00|389.35|387.35|389.25|387.25|389.35|387.35|389.25|387.25|6
1721201170000|2024-07-17 07:26:10|389.26|387.26|388.89|386.89|389.27|387.27|388.89|386.89|17
1721201180000|2024-07-17 07:26:20|388.83|386.83|388.72|386.72|388.83|386.83|388.71|386.71|12
1721201190000|2024-07-17 07:26:30|388.71|386.71|388.61|386.61|388.73|386.73|388.61|386.61|14
1721201200000|2024-07-17 07:26:40|388.6|386.6|388.6|386.6|388.61|386.61|388.6|386.6|3
1721201210000|2024-07-17 07:26:50|388.59|386.59|388.64|386.64|388.66|386.66|388.59|386.59|4
1721201220000|2024-07-17 07:27:00|388.61|386.61|388.61|386.61|388.64|386.64|388.57|386.57|8
1721201230000|2024-07-17 07:27:10|388.6|386.6|388.53|386.53|388.6|386.6|388.53|386.53|7
1721201240000|2024-07-17 07:27:20|388.52|386.52|388.53|386.53|388.56|386.56|388.52|386.52|8
1721201250000|2024-07-17 07:27:30|388.56|386.56|388.37|386.37|388.56|386.56|388.37|386.37|9
1721201260000|2024-07-17 07:27:40|388.26|386.26|388.26|386.26|388.26|386.26|388.26|386.26|1
1721201280000|2024-07-17 07:28:00|388.15|386.15|388.18|386.18|388.19|386.19|388.13|386.13|8
1721201290000|2024-07-17 07:28:10|388.17|386.17|388.11|386.11|388.19|386.19|388.11|386.11|10
1721201300000|2024-07-17 07:28:20|388.13|386.13|388.11|386.11|388.16|386.16|388.11|386.11|9
1721201340000|2024-07-17 07:29:00|388.13|386.13|388.14|386.14|388.15|386.15|388.11|386.11|10
1721201350000|2024-07-17 07:29:10|388.16|386.16|388.11|386.11|388.16|386.16|388.11|386.11|5
1721201390000|2024-07-17 07:29:50|388.13|386.13|388.12|386.12|388.17|386.17|388.12|386.12|8
1721201400000|2024-07-17 07:30:00|388.11|386.11|388.17|386.17|388.17|386.17|388.11|386.11|9
1721201410000|2024-07-17 07:30:10|388.18|386.18|388.11|386.11|388.19|386.19|388.11|386.11|14
1721201430000|2024-07-17 07:30:30|388.12|386.12|388.12|386.12|388.12|386.12|388.12|386.12|1
1721201440000|2024-07-17 07:30:40|388.11|386.11|388.11|386.11|388.13|386.13|388.11|386.11|6
1721201450000|2024-07-17 07:30:50|388.04|386.04|387.57|385.57|388.04|386.04|387.56|385.56|8
1721201460000|2024-07-17 07:31:00|387.55|385.55|387.54|385.54|387.6|385.6|387.54|385.54|9
1721201470000|2024-07-17 07:31:10|387.53|385.53|387.38|385.38|387.55|385.55|387.35|385.35|21
1721201480000|2024-07-17 07:31:20|387.43|385.43|387.64|385.64|387.75|385.75|387.43|385.43|13
1721201490000|2024-07-17 07:31:30|387.57|385.57|387.37|385.37|387.57|385.57|387.37|385.37|15
1721201500000|2024-07-17 07:31:40|387.39|385.39|387.44|385.44|387.44|385.44|387.35|385.35|8
1721201510000|2024-07-17 07:31:50|387.56|385.56|387.68|385.68|387.7|385.7|387.56|385.56|10
1721201520000|2024-07-17 07:32:00|387.69|385.69|387.48|385.48|387.71|385.71|387.48|385.48|29
1721201530000|2024-07-17 07:32:10|387.49|385.49|387.48|385.48|387.52|385.52|387.48|385.48|19
1721201540000|2024-07-17 07:32:20|387.49|385.49|387.41|385.41|387.53|385.53|387.41|385.41|19
1721201550000|2024-07-17 07:32:30|387.43|385.43|387.36|385.36|387.43|385.43|387.35|385.35|10
1721201560000|2024-07-17 07:32:40|387.35|385.35|387.35|385.35|387.35|385.35|387.35|385.35|1
1721201580000|2024-07-17 07:33:00|387.37|385.37|387.39|385.39|387.39|385.39|387.36|385.36|5
1721201590000|2024-07-17 07:33:10|387.43|385.43|387.49|385.49|387.59|385.59|387.43|385.43|22
1721201600000|2024-07-17 07:33:20|387.5|385.5|387.61|385.61|387.7|385.7|387.49|385.49|23
1721201610000|2024-07-17 07:33:30|387.65|385.65|387.49|385.49|387.67|385.67|387.49|385.49|20
1721201620000|2024-07-17 07:33:40|387.47|385.47|387.67|385.67|387.68|385.68|387.47|385.47|21
1721201630000|2024-07-17 07:33:50|387.66|385.66|387.65|385.65|387.8|385.8|387.65|385.65|26
1721201640000|2024-07-17 07:34:00|387.66|385.66|387.79|385.79|387.83|385.83|387.59|385.59|20
1721201650000|2024-07-17 07:34:10|387.8|385.8|387.92|385.92|387.94|385.94|387.79|385.79|25
1721201660000|2024-07-17 07:34:20|387.93|385.93|387.94|385.94|387.94|385.94|387.93|385.93|2
1721201670000|2024-07-17 07:34:30|387.91|385.91|387.93|385.93|387.93|385.93|387.9|385.9|7
1721201680000|2024-07-17 07:34:40|387.94|385.94|388.07|386.07|388.1|386.1|387.94|385.94|13
1721201690000|2024-07-17 07:34:50|388.08|386.08|388.08|386.08|388.08|386.08|387.97|385.97|15
1721201700000|2024-07-17 07:35:00|388.06|386.06|388.03|386.03|388.08|386.08|388.01|386.01|11
1721201710000|2024-07-17 07:35:10|388.06|386.06|387.92|385.92|388.13|386.13|387.92|385.92|17
1721201720000|2024-07-17 07:35:20|387.84|385.84|388|386|388|386|387.83|385.83|18
1721201730000|2024-07-17 07:35:30|388.01|386.01|387.94|385.94|388.02|386.02|387.93|385.93|12
1721201740000|2024-07-17 07:35:40|387.96|385.96|388.08|386.08|388.08|386.08|387.94|385.94|13
1721201750000|2024-07-17 07:35:50|388.1|386.1|388.15|386.15|388.16|386.16|388.08|386.08|11
1721201760000|2024-07-17 07:36:00|388.16|386.16|388.01|386.01|388.16|386.16|387.99|385.99|15
1721201770000|2024-07-17 07:36:10|388|386|387.71|385.71|388.01|386.01|387.71|385.71|15
1721201780000|2024-07-17 07:36:20|387.67|385.67|387.68|385.68|387.76|385.76|387.66|385.66|12
1721201790000|2024-07-17 07:36:30|387.71|385.71|387.66|385.66|387.75|385.75|387.62|385.62|14
1721201800000|2024-07-17 07:36:40|387.64|385.64|387.59|385.59|387.64|385.64|387.48|385.48|26
1721201810000|2024-07-17 07:36:50|387.6|385.6|387.82|385.82|387.82|385.82|387.59|385.59|19
1721201820000|2024-07-17 07:37:00|387.83|385.83|387.89|385.89|387.89|385.89|387.77|385.77|19
1721201830000|2024-07-17 07:37:10|387.88|385.88|387.88|385.88|387.91|385.91|387.81|385.81|20
1721201840000|2024-07-17 07:37:20|387.87|385.87|388.15|386.15|388.15|386.15|387.87|385.87|27
1721201850000|2024-07-17 07:37:30|388.1|386.1|387.97|385.97|388.14|386.14|387.97|385.97|21
1721201860000|2024-07-17 07:37:40|387.99|385.99|388.01|386.01|388.01|386.01|387.78|385.78|19
1721201870000|2024-07-17 07:37:50|388.03|386.03|388.18|386.18|388.18|386.18|388|386|19
1721201880000|2024-07-17 07:38:00|388.2|386.2|388.15|386.15|388.21|386.21|388.1|386.1|20
1721201890000|2024-07-17 07:38:10|388.13|386.13|388.25|386.25|388.25|386.25|388.13|386.13|15
1721201900000|2024-07-17 07:38:20|388.26|386.26|388.31|386.31|388.31|386.31|388.25|386.25|8
1721201910000|2024-07-17 07:38:30|388.32|386.32|388.31|386.31|388.33|386.33|388.31|386.31|3
1721201920000|2024-07-17 07:38:40|388.34|386.34|388.35|386.35|388.39|386.39|388.34|386.34|6
1721201930000|2024-07-17 07:38:50|388.36|386.36|388.35|386.35|388.36|386.36|388.35|386.35|2
1721201950000|2024-07-17 07:39:10|388.34|386.34|388.24|386.24|388.34|386.34|388.19|386.19|17
1721201960000|2024-07-17 07:39:20|388.25|386.25|388.27|386.27|388.32|386.32|388.25|386.25|19
1721201970000|2024-07-17 07:39:30|388.28|386.28|388.28|386.28|388.3|386.3|388.27|386.27|9
1721201980000|2024-07-17 07:39:40|388.3|386.3|388.32|386.32|388.33|386.33|388.26|386.26|18
1721201990000|2024-07-17 07:39:50|388.3|386.3|388.26|386.26|388.33|386.33|388.26|386.26|13
1721202000000|2024-07-17 07:40:00|388.28|386.28|388.31|386.31|388.34|386.34|388.27|386.27|16
1721202010000|2024-07-17 07:40:10|388.32|386.32|388.34|386.34|388.34|386.34|388.31|386.31|10
1721202020000|2024-07-17 07:40:20|388.37|386.37|388.56|386.56|388.56|386.56|388.37|386.37|2
1721202030000|2024-07-17 07:40:30|388.57|386.57|388.57|386.57|388.61|386.61|388.5|386.5|22
1721202040000|2024-07-17 07:40:40|388.58|386.58|388.51|386.51|388.6|386.6|388.5|386.5|15
1721202050000|2024-07-17 07:40:50|388.49|386.49|388.59|386.59|388.6|386.6|388.49|386.49|14
1721202060000|2024-07-17 07:41:00|388.58|386.58|388.51|386.51|388.59|386.59|388.51|386.51|8
1721202070000|2024-07-17 07:41:10|388.53|386.53|388.5|386.5|388.53|386.53|388.46|386.46|11
1721202080000|2024-07-17 07:41:20|388.49|386.49|388.38|386.38|388.49|386.49|388.31|386.31|16
1721202090000|2024-07-17 07:41:30|388.37|386.37|388.46|386.46|388.46|386.46|388.27|386.27|20
1721202100000|2024-07-17 07:41:40|388.47|386.47|388.52|386.52|388.53|386.53|388.43|386.43|13
1721202110000|2024-07-17 07:41:50|388.53|386.53|388.47|386.47|388.61|386.61|388.47|386.47|22
1721202120000|2024-07-17 07:42:00|388.46|386.46|388.36|386.36|388.46|386.46|388.36|386.36|5
1721202130000|2024-07-17 07:42:10|388.35|386.35|388.15|386.15|388.35|386.35|388.14|386.14|15
1721202140000|2024-07-17 07:42:20|388.14|386.14|387.95|385.95|388.14|386.14|387.94|385.94|12
1721202150000|2024-07-17 07:42:30|387.93|385.93|388.12|386.12|388.14|386.14|387.92|385.92|20
1721202160000|2024-07-17 07:42:40|388.09|386.09|387.95|385.95|388.09|386.09|387.95|385.95|21
1721202170000|2024-07-17 07:42:50|387.94|385.94|387.93|385.93|388|386|387.92|385.92|16
1721202180000|2024-07-17 07:43:00|387.94|385.94|388.03|386.03|388.08|386.08|387.94|385.94|15
1721202190000|2024-07-17 07:43:10|388.05|386.05|387.98|385.98|388.08|386.08|387.98|385.98|8
1721202200000|2024-07-17 07:43:20|388|386|388.05|386.05|388.08|386.08|387.99|385.99|18
1721202210000|2024-07-17 07:43:30|388.02|386.02|388.06|386.06|388.06|386.06|388.02|386.02|6
1721202220000|2024-07-17 07:43:40|388.07|386.07|388.14|386.14|388.15|386.15|388.03|386.03|17
1721202230000|2024-07-17 07:43:50|388.17|386.17|388.02|386.02|388.21|386.21|388.02|386.02|16
1721202240000|2024-07-17 07:44:00|388.03|386.03|388.08|386.08|388.08|386.08|387.99|385.99|15
1721202250000|2024-07-17 07:44:10|388.06|386.06|387.93|385.93|388.06|386.06|387.93|385.93|15
1721202260000|2024-07-17 07:44:20|387.95|385.95|387.85|385.85|387.95|385.95|387.83|385.83|8
1721202270000|2024-07-17 07:44:30|387.87|385.87|387.89|385.89|387.89|385.89|387.87|385.87|2
1721202280000|2024-07-17 07:44:40|387.88|385.88|387.9|385.9|387.9|385.9|387.86|385.86|4
1721202290000|2024-07-17 07:44:50|387.89|385.89|387.89|385.89|387.89|385.89|387.85|385.85|6
1721202300000|2024-07-17 07:45:00|387.88|385.88|387.89|385.89|387.91|385.91|387.84|385.84|6
1721202310000|2024-07-17 07:45:10|387.88|385.88|387.86|385.86|387.88|385.88|387.85|385.85|6
1721202320000|2024-07-17 07:45:20|387.84|385.84|387.83|385.83|387.84|385.84|387.74|385.74|8
1721202330000|2024-07-17 07:45:30|387.82|385.82|387.79|385.79|387.89|385.89|387.78|385.78|13
1721202340000|2024-07-17 07:45:40|387.8|385.8|387.81|385.81|387.83|385.83|387.76|385.76|16
1721202350000|2024-07-17 07:45:50|387.79|385.79|387.98|385.98|387.98|385.98|387.73|385.73|22
1721202360000|2024-07-17 07:46:00|387.97|385.97|387.97|385.97|388.07|386.07|387.94|385.94|22
1721202370000|2024-07-17 07:46:10|387.94|385.94|387.78|385.78|387.94|385.94|387.78|385.78|11
1721202380000|2024-07-17 07:46:20|387.76|385.76|387.61|385.61|387.76|385.76|387.6|385.6|19
1721202390000|2024-07-17 07:46:30|387.6|385.6|387.48|385.48|387.6|385.6|387.48|385.48|6
1721202400000|2024-07-17 07:46:40|387.5|385.5|387.49|385.49|387.5|385.5|387.49|385.49|2
1721202410000|2024-07-17 07:46:50|387.48|385.48|387.47|385.47|387.5|385.5|387.47|385.47|4
1721202420000|2024-07-17 07:47:00|387.45|385.45|387.42|385.42|387.45|385.45|387.4|385.4|6
1721202430000|2024-07-17 07:47:10|387.41|385.41|387.4|385.4|387.41|385.41|387.4|385.4|2
1721202440000|2024-07-17 07:47:20|387.42|385.42|387.4|385.4|387.42|385.42|387.4|385.4|7
1721202460000|2024-07-17 07:47:40|386.94|384.94|387.18|385.18|387.18|385.18|386.92|384.92|18
1721202470000|2024-07-17 07:47:50|387.19|385.19|387.24|385.24|387.25|385.25|387.19|385.19|13
1721202480000|2024-07-17 07:48:00|387.23|385.23|387.37|385.37|387.39|385.39|387.15|385.15|19
1721202490000|2024-07-17 07:48:10|387.36|385.36|387.19|385.19|387.36|385.36|387.19|385.19|20
1721202500000|2024-07-17 07:48:20|387.18|385.18|387|385|387.19|385.19|387|385|11
1721202510000|2024-07-17 07:48:30|387.02|385.02|387.22|385.22|387.22|385.22|387.02|385.02|18
1721202520000|2024-07-17 07:48:40|387.28|385.28|387.13|385.13|387.28|385.28|387.13|385.13|24
1721202530000|2024-07-17 07:48:50|387.14|385.14|387.18|385.18|387.18|385.18|387.11|385.11|17
1721202540000|2024-07-17 07:49:00|387.2|385.2|387.2|385.2|387.21|385.21|387.16|385.16|20
1721202550000|2024-07-17 07:49:10|387.23|385.23|387.2|385.2|387.23|385.23|387.17|385.17|17
1721202560000|2024-07-17 07:49:20|387.19|385.19|387.26|385.26|387.27|385.27|387.19|385.19|21
1721202570000|2024-07-17 07:49:30|387.25|385.25|387.28|385.28|387.28|385.28|387.17|385.17|21
1721202580000|2024-07-17 07:49:40|387.27|385.27|387.27|385.27|387.3|385.3|387.24|385.24|17
1721202590000|2024-07-17 07:49:50|387.26|385.26|386.98|384.98|387.26|385.26|386.98|384.98|15
1721202600000|2024-07-17 07:50:00|387|385|387.04|385.04|387.08|385.08|386.97|384.97|20
1721202610000|2024-07-17 07:50:10|387.05|385.05|387.3|385.3|387.3|385.3|387.05|385.05|20
1721202620000|2024-07-17 07:50:20|387.27|385.27|387.3|385.3|387.3|385.3|387.23|385.23|15
1721202630000|2024-07-17 07:50:30|387.29|385.29|387.3|385.3|387.3|385.3|387.28|385.28|4
1721202670000|2024-07-17 07:51:10|387.25|385.25|387.27|385.27|387.28|385.28|387.23|385.23|6
1721202680000|2024-07-17 07:51:20|387.28|385.28|387.28|385.28|387.3|385.3|387.25|385.25|19
1721202690000|2024-07-17 07:51:30|387.3|385.3|387.21|385.21|387.3|385.3|387.19|385.19|13
1721202700000|2024-07-17 07:51:40|387.19|385.19|387.22|385.22|387.22|385.22|387.19|385.19|13
1721202710000|2024-07-17 07:51:50|387.23|385.23|387.25|385.25|387.26|385.26|387.23|385.23|6
1721202720000|2024-07-17 07:52:00|387.24|385.24|387.04|385.04|387.24|385.24|387.02|385.02|18
1721202730000|2024-07-17 07:52:10|386.94|384.94|387.07|385.07|387.08|385.08|386.9|384.9|19
1721202740000|2024-07-17 07:52:20|387.06|385.06|387.2|385.2|387.25|385.25|387.06|385.06|19
1721202750000|2024-07-17 07:52:30|387.19|385.19|387.16|385.16|387.25|385.25|387.16|385.16|15
1721202760000|2024-07-17 07:52:40|387.14|385.14|387.16|385.16|387.16|385.16|387.13|385.13|7
1721202770000|2024-07-17 07:52:50|387.15|385.15|387.11|385.11|387.16|385.16|387.11|385.11|6
1721202780000|2024-07-17 07:53:00|387.07|385.07|387.12|385.12|387.12|385.12|386.94|384.94|16
1721202790000|2024-07-17 07:53:10|387.09|385.09|387.22|385.22|387.22|385.22|387.09|385.09|18
1721202800000|2024-07-17 07:53:20|387.17|385.17|387.02|385.02|387.22|385.22|387.02|385.02|14
1721202810000|2024-07-17 07:53:30|387.04|385.04|386.78|384.78|387.07|385.07|386.76|384.76|19
1721202820000|2024-07-17 07:53:40|386.76|384.76|386.67|384.67|386.76|384.76|386.62|384.62|19
1721202830000|2024-07-17 07:53:50|386.68|384.68|386.54|384.54|386.68|384.68|386.48|384.48|18
1721202840000|2024-07-17 07:54:00|386.52|384.52|386.51|384.51|386.59|384.59|386.43|384.43|27
1721202850000|2024-07-17 07:54:10|386.52|384.52|386.46|384.46|386.55|384.55|386.39|384.39|20
1721202860000|2024-07-17 07:54:20|386.47|384.47|386.36|384.36|386.47|384.47|386.32|384.32|23
1721202870000|2024-07-17 07:54:30|386.35|384.35|386.35|384.35|386.39|384.39|386.31|384.31|20
1721202880000|2024-07-17 07:54:40|386.37|384.37|386.21|384.21|386.44|384.44|386.21|384.21|21
1721202890000|2024-07-17 07:54:50|386.23|384.23|385.86|383.86|386.23|384.23|385.86|383.86|18
1721202900000|2024-07-17 07:55:00|385.87|383.87|385.9|383.9|386|384|385.86|383.86|24
1721202910000|2024-07-17 07:55:10|385.94|383.94|385.83|383.83|385.94|383.94|385.83|383.83|16
1721202920000|2024-07-17 07:55:20|385.84|383.84|386.12|384.12|386.12|384.12|385.84|383.84|20
1721202930000|2024-07-17 07:55:30|386.14|384.14|386.19|384.19|386.2|384.2|386.1|384.1|18
1721202940000|2024-07-17 07:55:40|386.26|384.26|386.06|384.06|386.26|384.26|386.03|384.03|17
1721202950000|2024-07-17 07:55:50|386.05|384.05|386.07|384.07|386.09|384.09|386|384|16
1721202960000|2024-07-17 07:56:00|386.03|384.03|386.2|384.2|386.2|384.2|386.03|384.03|10
1721202970000|2024-07-17 07:56:10|386.21|384.21|386.23|384.23|386.23|384.23|386.21|384.21|3
1721202980000|2024-07-17 07:56:20|386.24|384.24|386.22|384.22|386.25|384.25|386.22|384.22|3
1721202990000|2024-07-17 07:56:30|386.23|384.23|386.22|384.22|386.25|384.25|386.21|384.21|5
1721203010000|2024-07-17 07:56:50|386.23|384.23|386.3|384.3|386.3|384.3|386.23|384.23|3
1721203020000|2024-07-17 07:57:00|386.31|384.31|386.39|384.39|386.39|384.39|386.31|384.31|11
1721203030000|2024-07-17 07:57:10|386.38|384.38|386.39|384.39|386.39|384.39|386.38|384.38|2
1721203040000|2024-07-17 07:57:20|386.4|384.4|386.34|384.34|386.4|384.4|386.3|384.3|7
1721203050000|2024-07-17 07:57:30|386.35|384.35|386.7|384.7|386.7|384.7|386.35|384.35|6
1721203060000|2024-07-17 07:57:40|386.71|384.71|386.7|384.7|386.71|384.71|386.7|384.7|2
1721203070000|2024-07-17 07:57:50|386.68|384.68|386.66|384.66|386.68|384.68|386.63|384.63|7
1721203080000|2024-07-17 07:58:00|386.67|384.67|386.7|384.7|386.7|384.7|386.67|384.67|4
1721203100000|2024-07-17 07:58:20|386.72|384.72|386.72|384.72|386.72|384.72|386.72|384.72|1
1721203110000|2024-07-17 07:58:30|386.71|384.71|386.7|384.7|386.71|384.71|386.6|384.6|8
1721203120000|2024-07-17 07:58:40|386.69|384.69|386.63|384.63|386.7|384.7|386.63|384.63|6
1721203130000|2024-07-17 07:58:50|386.6|384.6|386.7|384.7|386.7|384.7|386.6|384.6|6
1721203140000|2024-07-17 07:59:00|386.66|384.66|386.58|384.58|386.67|384.67|386.58|384.58|13
1721203150000|2024-07-17 07:59:10|386.62|384.62|386.45|384.45|386.66|384.66|386.43|384.43|24
1721203160000|2024-07-17 07:59:20|386.44|384.44|386.39|384.39|386.45|384.45|386.31|384.31|14
1721203170000|2024-07-17 07:59:30|386.43|384.43|386.47|384.47|386.52|384.52|386.41|384.41|15
1721203180000|2024-07-17 07:59:40|386.49|384.49|386.56|384.56|386.57|384.57|386.49|384.49|22
1721203190000|2024-07-17 07:59:50|386.57|384.57|386.57|384.57|386.57|384.57|386.52|384.52|11
1721203200000|2024-07-17 08:00:00|386.59|384.59|386.42|384.42|386.63|384.63|386.4|384.4|15
1721203210000|2024-07-17 08:00:10|386.44|384.44|386.45|384.45|386.47|384.47|386.4|384.4|7
1721203230000|2024-07-17 08:00:30|386.46|384.46|386.47|384.47|386.47|384.47|386.46|384.46|2
1721203240000|2024-07-17 08:00:40|386.48|384.48|386.49|384.49|386.49|384.49|386.48|384.48|2
1721203250000|2024-07-17 08:00:50|386.5|384.5|386.5|384.5|386.5|384.5|386.5|384.5|1
1721203280000|2024-07-17 08:01:20|386.51|384.51|386.53|384.53|386.53|384.53|386.51|384.51|3
1721203290000|2024-07-17 08:01:30|386.54|384.54|386.52|384.52|386.54|384.54|386.45|384.45|9
1721203300000|2024-07-17 08:01:40|386.53|384.53|386.58|384.58|386.58|384.58|386.53|384.53|5
1721203310000|2024-07-17 08:01:50|386.59|384.59|386.6|384.6|386.7|384.7|386.59|384.59|6
1721203330000|2024-07-17 08:02:10|386.61|384.61|386.63|384.63|386.63|384.63|386.61|384.61|3
1721203340000|2024-07-17 08:02:20|386.64|384.64|386.55|384.55|386.64|384.64|386.53|384.53|6
1721203350000|2024-07-17 08:02:30|386.51|384.51|386.48|384.48|386.52|384.52|386.45|384.45|16
1721203360000|2024-07-17 08:02:40|386.44|384.44|386.41|384.41|386.45|384.45|386.35|384.35|13
1721203370000|2024-07-17 08:02:50|386.42|384.42|386.6|384.6|386.6|384.6|386.42|384.42|10
1721203390000|2024-07-17 08:03:10|386.61|384.61|386.6|384.6|386.63|384.63|386.6|384.6|4
1721203400000|2024-07-17 08:03:20|386.52|384.52|386.57|384.57|386.57|384.57|386.52|384.52|12
1721203410000|2024-07-17 08:03:30|386.58|384.58|386.52|384.52|386.58|384.58|386.52|384.52|11
1721203420000|2024-07-17 08:03:40|386.49|384.49|386.49|384.49|386.56|384.56|386.49|384.49|12
1721203430000|2024-07-17 08:03:50|386.51|384.51|386.52|384.52|386.53|384.53|386.49|384.49|5
1721203440000|2024-07-17 08:04:00|386.49|384.49|386.6|384.6|386.6|384.6|386.49|384.49|11
1721203450000|2024-07-17 08:04:10|386.57|384.57|386.58|384.58|386.6|384.6|386.57|384.57|4
1721203460000|2024-07-17 08:04:20|386.6|384.6|386.61|384.61|386.61|384.61|386.6|384.6|2
1721203470000|2024-07-17 08:04:30|386.63|384.63|386.64|384.64|386.64|384.64|386.63|384.63|2
1721203480000|2024-07-17 08:04:40|386.65|384.65|386.74|384.74|386.74|384.74|386.65|384.65|10
1721203490000|2024-07-17 08:04:50|386.73|384.73|386.73|384.73|386.73|384.73|386.72|384.72|3
1721203500000|2024-07-17 08:05:00|386.72|384.72|386.72|384.72|386.72|384.72|386.72|384.72|1
1721203510000|2024-07-17 08:05:10|386.69|384.69|386.59|384.59|386.69|384.69|386.58|384.58|7
1721203520000|2024-07-17 08:05:20|386.58|384.58|386.57|384.57|386.6|384.6|386.57|384.57|6
1721203530000|2024-07-17 08:05:30|386.58|384.58|386.54|384.54|386.6|384.6|386.54|384.54|8
1721203540000|2024-07-17 08:05:40|386.55|384.55|386.53|384.53|386.58|384.58|386.52|384.52|12
1721203550000|2024-07-17 08:05:50|386.48|384.48|386.48|384.48|386.5|384.5|386.48|384.48|3
1721203570000|2024-07-17 08:06:10|386.55|384.55|386.48|384.48|386.55|384.55|386.48|384.48|9
1721203610000|2024-07-17 08:06:50|386.35|384.35|386.03|384.03|386.35|384.35|386.03|384.03|8
1721203620000|2024-07-17 08:07:00|385.98|383.98|385.95|383.95|385.98|383.98|385.91|383.91|6
1721203630000|2024-07-17 08:07:10|386.02|384.02|385.93|383.93|386.02|384.02|385.88|383.88|17
1721203640000|2024-07-17 08:07:20|385.94|383.94|385.78|383.78|385.97|383.97|385.78|383.78|19
1721203650000|2024-07-17 08:07:30|385.81|383.81|385.78|383.78|385.81|383.81|385.78|383.78|3
1721203660000|2024-07-17 08:07:40|385.69|383.69|385.88|383.88|385.88|383.88|385.42|383.42|22
1721203670000|2024-07-17 08:07:50|385.87|383.87|385.61|383.61|385.88|383.88|385.61|383.61|22
1721203680000|2024-07-17 08:08:00|385.6|383.6|385.71|383.71|385.78|383.78|385.6|383.6|16
1721203690000|2024-07-17 08:08:10|385.72|383.72|385.88|383.88|385.88|383.88|385.72|383.72|15
1721203700000|2024-07-17 08:08:20|385.89|383.89|385.97|383.97|385.97|383.97|385.85|383.85|16
1721203710000|2024-07-17 08:08:30|385.98|383.98|385.92|383.92|386.02|384.02|385.92|383.92|14
1721203720000|2024-07-17 08:08:40|385.91|383.91|385.94|383.94|385.95|383.95|385.9|383.9|12
1721203730000|2024-07-17 08:08:50|385.93|383.93|385.76|383.76|385.94|383.94|385.75|383.75|14
1721203740000|2024-07-17 08:09:00|385.78|383.78|385.71|383.71|385.79|383.79|385.69|383.69|16
1721203750000|2024-07-17 08:09:10|385.73|383.73|385.85|383.85|385.89|383.89|385.73|383.73|9
1721203760000|2024-07-17 08:09:20|385.86|383.86|385.95|383.95|385.96|383.96|385.86|383.86|14
1721203770000|2024-07-17 08:09:30|385.96|383.96|385.93|383.93|385.96|383.96|385.93|383.93|12
1721203780000|2024-07-17 08:09:40|385.94|383.94|385.92|383.92|385.94|383.94|385.89|383.89|10
1721203790000|2024-07-17 08:09:50|385.93|383.93|385.92|383.92|385.95|383.95|385.91|383.91|15
1721203800000|2024-07-17 08:10:00|385.93|383.93|385.93|383.93|385.95|383.95|385.91|383.91|16
1721203810000|2024-07-17 08:10:10|385.9|383.9|385.74|383.74|385.92|383.92|385.73|383.73|17
1721203820000|2024-07-17 08:10:20|385.73|383.73|385.63|383.63|385.73|383.73|385.62|383.62|25
1721203830000|2024-07-17 08:10:30|385.64|383.64|385.68|383.68|385.71|383.71|385.6|383.6|17
1721203840000|2024-07-17 08:10:40|385.64|383.64|385.49|383.49|385.64|383.64|385.46|383.46|17
1721203850000|2024-07-17 08:10:50|385.48|383.48|385.45|383.45|385.48|383.48|385.41|383.41|17
1721203860000|2024-07-17 08:11:00|385.49|383.49|385.37|383.37|385.49|383.49|385.36|383.36|11
1721203870000|2024-07-17 08:11:10|385.36|383.36|385.37|383.37|385.41|383.41|385.3|383.3|12
1721203880000|2024-07-17 08:11:20|385.4|383.4|385.12|383.12|385.4|383.4|385.05|383.05|11
1721203890000|2024-07-17 08:11:30|385.1|383.1|385|383|385.1|383.1|384.99|382.99|22
1721203900000|2024-07-17 08:11:40|385.01|383.01|385.2|383.2|385.2|383.2|384.98|382.98|20
1721203910000|2024-07-17 08:11:50|385.21|383.21|385.26|383.26|385.27|383.27|385.21|383.21|22
1721203920000|2024-07-17 08:12:00|385.27|383.27|385.33|383.33|385.38|383.38|385.26|383.26|19
1721203930000|2024-07-17 08:12:10|385.36|383.36|385.37|383.37|385.37|383.37|385.29|383.29|16
1721203940000|2024-07-17 08:12:20|385.35|383.35|385.26|383.26|385.41|383.41|385.21|383.21|20
1721203950000|2024-07-17 08:12:30|385.3|383.3|385.37|383.37|385.37|383.37|385.3|383.3|7
1721203960000|2024-07-17 08:12:40|385.36|383.36|385.28|383.28|385.37|383.37|385.28|383.28|11
1721203970000|2024-07-17 08:12:50|385.25|383.25|385.06|383.06|385.25|383.25|385.04|383.04|15
1721203980000|2024-07-17 08:13:00|385.05|383.05|384.98|382.98|385.06|383.06|384.98|382.98|8
1721204000000|2024-07-17 08:13:20|384.79|382.79|384.79|382.79|384.79|382.79|384.57|382.57|27
1721204010000|2024-07-17 08:13:30|384.78|382.78|384.52|382.52|384.78|382.78|384.52|382.52|16
1721204030000|2024-07-17 08:13:50|384.53|382.53|384.52|382.52|384.53|382.53|384.52|382.52|4
1721204070000|2024-07-17 08:14:30|384.38|382.38|384.38|382.38|384.38|382.38|384.33|382.33|5
1721204080000|2024-07-17 08:14:40|384.48|382.48|384.16|382.16|384.48|382.48|384.16|382.16|11
1721204090000|2024-07-17 08:14:50|384.14|382.14|384.13|382.13|384.19|382.19|384.13|382.13|7
1721204100000|2024-07-17 08:15:00|384.22|382.22|384.11|382.11|384.42|382.42|384.11|382.11|17
1721204110000|2024-07-17 08:15:10|384.09|382.09|384.11|382.11|384.18|382.18|384.07|382.07|24
1721204120000|2024-07-17 08:15:20|384.07|382.07|384.01|382.01|384.07|382.07|384.01|382.01|6
1721204150000|2024-07-17 08:15:50|384|382|384.01|382.01|384.01|382.01|384|382|2
1721204160000|2024-07-17 08:16:00|384.15|382.15|384.18|382.18|384.29|382.29|384.08|382.08|16
1721204170000|2024-07-17 08:16:10|384.16|382.16|384.18|382.18|384.27|382.27|384.11|382.11|20
1721204180000|2024-07-17 08:16:20|384.11|382.11|384.1|382.1|384.13|382.13|384.05|382.05|21
1721204190000|2024-07-17 08:16:30|384.07|382.07|384.01|382.01|384.15|382.15|384.01|382.01|17
1721204220000|2024-07-17 08:17:00|384.07|382.07|384.01|382.01|384.09|382.09|384.01|382.01|15
1721204240000|2024-07-17 08:17:20|383.73|381.73|383.64|381.64|383.73|381.73|383.64|381.64|2
1721204250000|2024-07-17 08:17:30|383.57|381.57|383.51|381.51|383.57|381.57|383.51|381.51|2
1721204260000|2024-07-17 08:17:40|383.27|381.27|383.24|381.24|383.4|381.4|383.24|381.24|22
1721204270000|2024-07-17 08:17:50|383.29|381.29|383.35|381.35|383.54|381.54|383.29|381.29|27
1721204280000|2024-07-17 08:18:00|383.34|381.34|383.2|381.2|383.34|381.34|383.18|381.18|19
1721204290000|2024-07-17 08:18:10|383.19|381.19|383.2|381.2|383.26|381.26|383.15|381.15|20
1721204300000|2024-07-17 08:18:20|383.24|381.24|382.9|380.9|383.31|381.31|382.9|380.9|21
1721204310000|2024-07-17 08:18:30|382.87|380.87|382.91|380.91|382.96|380.96|382.85|380.85|23
1721204320000|2024-07-17 08:18:40|382.95|380.95|382.87|380.87|383.02|381.02|382.85|380.85|28
1721204330000|2024-07-17 08:18:50|382.83|380.83|382.63|380.63|382.85|380.85|382.59|380.59|21
1721204340000|2024-07-17 08:19:00|382.62|380.62|382.83|380.83|382.84|380.84|382.62|380.62|17
1721204350000|2024-07-17 08:19:10|382.81|380.81|382.43|380.43|382.81|380.81|382.41|380.41|22
1721204360000|2024-07-17 08:19:20|382.42|380.42|382.15|380.15|382.47|380.47|382.15|380.15|30
1721204370000|2024-07-17 08:19:30|382.14|380.14|381.93|379.93|382.3|380.3|381.93|379.93|28
1721204380000|2024-07-17 08:19:40|381.92|379.92|381.98|379.98|382.01|380.01|381.88|379.88|18
1721204390000|2024-07-17 08:19:50|381.96|379.96|381.84|379.84|381.98|379.98|381.84|379.84|22
1721204400000|2024-07-17 08:20:00|381.88|379.88|381.84|379.84|381.9|379.9|381.84|379.84|8
1721204410000|2024-07-17 08:20:10|381.6|379.6|381.56|379.56|381.6|379.6|381.32|379.32|18
1721204420000|2024-07-17 08:20:20|381.5|379.5|381.43|379.43|381.61|379.61|381.38|379.38|21
1721204430000|2024-07-17 08:20:30|381.41|379.41|381.97|379.97|381.97|379.97|381.41|379.41|21
1721204440000|2024-07-17 08:20:40|382.01|380.01|381.95|379.95|382.05|380.05|381.82|379.82|21
1721204450000|2024-07-17 08:20:50|381.96|379.96|381.73|379.73|382.04|380.04|381.67|379.67|26
1721204460000|2024-07-17 08:21:00|381.7|379.7|381.5|379.5|381.77|379.77|381.5|379.5|28
1721204470000|2024-07-17 08:21:10|381.49|379.49|381.52|379.52|381.52|379.52|381.32|379.32|20
1721204480000|2024-07-17 08:21:20|381.54|379.54|381.86|379.86|381.86|379.86|381.54|379.54|19
1721204490000|2024-07-17 08:21:30|381.83|379.83|381.72|379.72|381.84|379.84|381.48|379.48|21
1721204500000|2024-07-17 08:21:40|381.73|379.73|381.81|379.81|381.88|379.88|381.65|379.65|20
1721204510000|2024-07-17 08:21:50|381.71|379.71|381.32|379.32|381.73|379.73|381.32|379.32|17
1721204530000|2024-07-17 08:22:10|381.21|379.21|380.49|378.49|381.21|379.21|380.49|378.49|30
1721204540000|2024-07-17 08:22:20|380.47|378.47|380.17|378.17|380.52|378.52|380.11|378.11|13
1721204550000|2024-07-17 08:22:30|380.25|378.25|380.62|378.62|380.68|378.68|380.25|378.25|25
1721204560000|2024-07-17 08:22:40|380.6|378.6|381.13|379.13|381.13|379.13|380.6|378.6|17
1721204570000|2024-07-17 08:22:50|381.14|379.14|381.15|379.15|381.2|379.2|380.99|378.99|19
1721204580000|2024-07-17 08:23:00|381.12|379.12|381.51|379.51|381.51|379.51|381.12|379.12|25
1721204590000|2024-07-17 08:23:10|381.53|379.53|381.87|379.87|381.9|379.9|381.53|379.53|30
1721204600000|2024-07-17 08:23:20|381.88|379.88|381.68|379.68|381.97|379.97|381.68|379.68|19
1721204610000|2024-07-17 08:23:30|381.69|379.69|381.97|379.97|381.97|379.97|381.67|379.67|13
1721204620000|2024-07-17 08:23:40|381.94|379.94|381.97|379.97|381.97|379.97|381.91|379.91|6
1721204630000|2024-07-17 08:23:50|382.01|380.01|382.05|380.05|382.05|380.05|382.01|380.01|2
1721204640000|2024-07-17 08:24:00|382.18|380.18|382.72|380.72|382.96|380.96|382.18|380.18|20
1721204650000|2024-07-17 08:24:10|382.76|380.76|383.07|381.07|383.07|381.07|382.76|380.76|22
1721204660000|2024-07-17 08:24:20|383.02|381.02|383.17|381.17|383.23|381.23|383.02|381.02|30
1721204670000|2024-07-17 08:24:30|383.18|381.18|383.07|381.07|383.26|381.26|383.05|381.05|16
1721204680000|2024-07-17 08:24:40|383.01|381.01|382.88|380.88|383.06|381.06|382.88|380.88|25
1721204690000|2024-07-17 08:24:50|382.87|380.87|382.73|380.73|382.87|380.87|382.73|380.73|20
1721204700000|2024-07-17 08:25:00|382.68|380.68|382.31|380.31|382.68|380.68|382.31|380.31|30
1721204710000|2024-07-17 08:25:10|382.33|380.33|382.41|380.41|382.49|380.49|382.14|380.14|27
1721204720000|2024-07-17 08:25:20|382.4|380.4|382.49|380.49|382.49|380.49|382.4|380.4|5
1721204730000|2024-07-17 08:25:30|382.48|380.48|382.23|380.23|382.49|380.49|382.23|380.23|13
1721204740000|2024-07-17 08:25:40|382.21|380.21|381.89|379.89|382.21|380.21|381.86|379.86|15
1721204750000|2024-07-17 08:25:50|381.84|379.84|381.69|379.69|381.9|379.9|381.69|379.69|24
1721204760000|2024-07-17 08:26:00|381.71|379.71|381.96|379.96|381.99|379.99|381.66|379.66|27
1721204770000|2024-07-17 08:26:10|381.95|379.95|382.05|380.05|382.05|380.05|381.95|379.95|16
1721204780000|2024-07-17 08:26:20|382.07|380.07|381.98|379.98|382.1|380.1|381.97|379.97|15
1721204790000|2024-07-17 08:26:30|381.97|379.97|382.1|380.1|382.1|380.1|381.94|379.94|12
1721204800000|2024-07-17 08:26:40|382.11|380.11|382.2|380.2|382.2|380.2|382.11|380.11|10
1721204810000|2024-07-17 08:26:50|382.15|380.15|382.1|380.1|382.15|380.15|382.1|380.1|4
1721204820000|2024-07-17 08:27:00|382.11|380.11|382.17|380.17|382.17|380.17|382.11|380.11|3
1721204830000|2024-07-17 08:27:10|382.18|380.18|382.49|380.49|382.49|380.49|382.18|380.18|5
1721204840000|2024-07-17 08:27:20|382.45|380.45|382.49|380.49|382.49|380.49|382.45|380.45|7
1721204850000|2024-07-17 08:27:30|382.46|380.46|382.46|380.46|382.49|380.49|382.46|380.46|3
1721204860000|2024-07-17 08:27:40|382.45|380.45|382.49|380.49|382.49|380.49|382.45|380.45|3
1721204870000|2024-07-17 08:27:50|382.5|380.5|382.57|380.57|382.67|380.67|382.5|380.5|10
1721204880000|2024-07-17 08:28:00|382.59|380.59|382.5|380.5|382.68|380.68|382.5|380.5|25
1721204890000|2024-07-17 08:28:10|382.53|380.53|382.49|380.49|382.53|380.53|382.47|380.47|7
1721204900000|2024-07-17 08:28:20|382.5|380.5|382.73|380.73|382.73|380.73|382.47|380.47|21
1721204910000|2024-07-17 08:28:30|382.76|380.76|382.76|380.76|382.8|380.8|382.73|380.73|18
1721204920000|2024-07-17 08:28:40|382.77|380.77|382.85|380.85|382.85|380.85|382.76|380.76|15
1721204930000|2024-07-17 08:28:50|382.9|380.9|383.15|381.15|383.15|381.15|382.9|380.9|7
1721204940000|2024-07-17 08:29:00|383.16|381.16|383.48|381.48|383.48|381.48|383.16|381.16|9
1721204950000|2024-07-17 08:29:10|383.56|381.56|383.63|381.63|383.63|381.63|383.56|381.56|12
1721204960000|2024-07-17 08:29:20|383.58|381.58|383.61|381.61|383.61|381.61|383.58|381.58|6
1721204970000|2024-07-17 08:29:30|383.62|381.62|384.12|382.12|384.17|382.17|383.62|381.62|19
1721204980000|2024-07-17 08:29:40|384.1|382.1|384.09|382.09|384.12|382.12|384.09|382.09|4
1721204990000|2024-07-17 08:29:50|384.1|382.1|384.13|382.13|384.13|382.13|384.1|382.1|5
1721205000000|2024-07-17 08:30:00|384.11|382.11|384.2|382.2|384.24|382.24|384.1|382.1|9
1721205010000|2024-07-17 08:30:10|384.19|382.19|384.17|382.17|384.24|382.24|384.17|382.17|18
1721205020000|2024-07-17 08:30:20|384.18|382.18|384.31|382.31|384.31|382.31|384.17|382.17|15
1721205030000|2024-07-17 08:30:30|384.32|382.32|384.54|382.54|384.54|382.54|384.31|382.31|19
1721205040000|2024-07-17 08:30:40|384.55|382.55|384.72|382.72|384.72|382.72|384.55|382.55|15
1721205050000|2024-07-17 08:30:50|384.73|382.73|385.16|383.16|385.16|383.16|384.73|382.73|9
1721205060000|2024-07-17 08:31:00|385.1|383.1|384.8|382.8|385.1|383.1|384.8|382.8|28
1721205070000|2024-07-17 08:31:10|384.79|382.79|384.97|382.97|385.1|383.1|384.73|382.73|23
1721205080000|2024-07-17 08:31:20|384.94|382.94|384.99|382.99|385.1|383.1|384.85|382.85|26
1721205090000|2024-07-17 08:31:30|385.02|383.02|385.13|383.13|385.16|383.16|385.02|383.02|25
1721205100000|2024-07-17 08:31:40|385.15|383.15|385.16|383.16|385.27|383.27|385.15|383.15|12
1721205110000|2024-07-17 08:31:50|385.21|383.21|385.13|383.13|385.21|383.21|385.1|383.1|25
1721205120000|2024-07-17 08:32:00|385.16|383.16|385.32|383.32|385.33|383.33|385.16|383.16|17
1721205130000|2024-07-17 08:32:10|385.33|383.33|385.32|383.32|385.33|383.33|385.29|383.29|7
1721205140000|2024-07-17 08:32:20|385.3|383.3|385.32|383.32|385.32|383.32|385.08|383.08|19
1721205150000|2024-07-17 08:32:30|385.36|383.36|385.43|383.43|385.43|383.43|385.36|383.36|4
1721205160000|2024-07-17 08:32:40|385.42|383.42|385.42|383.42|385.42|383.42|385.41|383.41|3
1721205170000|2024-07-17 08:32:50|385.41|383.41|385.41|383.41|385.42|383.42|385.41|383.41|3
1721205230000|2024-07-17 08:33:50|385.42|383.42|385.42|383.42|385.42|383.42|385.42|383.42|1
1721205240000|2024-07-17 08:34:00|385.41|383.41|385.41|383.41|385.41|383.41|385.41|383.41|1
1721205250000|2024-07-17 08:34:10|385.42|383.42|385.5|383.5|385.5|383.5|385.42|383.42|9
1721205260000|2024-07-17 08:34:20|385.51|383.51|385.51|383.51|385.51|383.51|385.44|383.44|11
1721205270000|2024-07-17 08:34:30|385.52|383.52|385.99|383.99|385.99|383.99|385.52|383.52|17
1721205280000|2024-07-17 08:34:40|385.93|383.93|385.74|383.74|385.93|383.93|385.74|383.74|14
1721205290000|2024-07-17 08:34:50|385.73|383.73|385.83|383.83|385.89|383.89|385.66|383.66|13
1721205300000|2024-07-17 08:35:00|385.84|383.84|386|384|386|384|385.81|383.81|17
1721205310000|2024-07-17 08:35:10|386.02|384.02|386.05|384.05|386.05|384.05|386|384|4
1721205320000|2024-07-17 08:35:20|386.04|384.04|385.75|383.75|386.04|384.04|385.75|383.75|19
1721205330000|2024-07-17 08:35:30|385.76|383.76|385.87|383.87|385.87|383.87|385.65|383.65|22
1721205340000|2024-07-17 08:35:40|385.92|383.92|385.66|383.66|385.92|383.92|385.66|383.66|13
1721205350000|2024-07-17 08:35:50|385.67|383.67|385.43|383.43|385.71|383.71|385.41|383.41|17
1721205360000|2024-07-17 08:36:00|385.42|383.42|385.56|383.56|385.59|383.59|385.41|383.41|15
1721205370000|2024-07-17 08:36:10|385.59|383.59|385.41|383.41|385.61|383.61|385.41|383.41|14
1721205380000|2024-07-17 08:36:20|385.26|383.26|385.01|383.01|385.26|383.26|384.97|382.97|21
1721205390000|2024-07-17 08:36:30|385|383|385.12|383.12|385.12|383.12|384.88|382.88|23
1721205400000|2024-07-17 08:36:40|385.13|383.13|384.93|382.93|385.22|383.22|384.93|382.93|25
1721205410000|2024-07-17 08:36:50|384.92|382.92|384.78|382.78|384.92|382.92|384.74|382.74|19
1721205420000|2024-07-17 08:37:00|384.77|382.77|384.71|382.71|384.77|382.77|384.69|382.69|9
1721205430000|2024-07-17 08:37:10|384.74|382.74|384.69|382.69|384.82|382.82|384.69|382.69|11
1721205440000|2024-07-17 08:37:20|384.72|382.72|384.72|382.72|384.73|382.73|384.69|382.69|11
1721205450000|2024-07-17 08:37:30|384.71|382.71|384.69|382.69|384.71|382.71|384.69|382.69|5
1721205460000|2024-07-17 08:37:40|384.6|382.6|384.4|382.4|384.6|382.6|384.29|382.29|8
1721205470000|2024-07-17 08:37:50|384.41|382.41|384.51|382.51|384.55|382.55|384.41|382.41|13
1721205480000|2024-07-17 08:38:00|384.52|382.52|384.65|382.65|384.65|382.65|384.39|382.39|18
1721205490000|2024-07-17 08:38:10|384.63|382.63|384.4|382.4|384.63|382.63|384.4|382.4|12
1721205500000|2024-07-17 08:38:20|384.39|382.39|384.15|382.15|384.39|382.39|384.14|382.14|15
1721205510000|2024-07-17 08:38:30|384.13|382.13|384.26|382.26|384.29|382.29|384.13|382.13|19
1721205520000|2024-07-17 08:38:40|384.28|382.28|384.37|382.37|384.39|382.39|384.28|382.28|18
1721205530000|2024-07-17 08:38:50|384.36|382.36|384.28|382.28|384.36|382.36|384.25|382.25|17
1721205540000|2024-07-17 08:39:00|384.27|382.27|384.26|382.26|384.28|382.28|384.24|382.24|13
1721205550000|2024-07-17 08:39:10|384.3|382.3|384.18|382.18|384.3|382.3|384.13|382.13|11
1721205560000|2024-07-17 08:39:20|384.2|382.2|384.26|382.26|384.33|382.33|384.2|382.2|10
1721205570000|2024-07-17 08:39:30|384.29|382.29|384.29|382.29|384.34|382.34|384.28|382.28|13
1721205580000|2024-07-17 08:39:40|384.28|382.28|384.41|382.41|384.44|382.44|384.27|382.27|14
1721205590000|2024-07-17 08:39:50|384.4|382.4|384.27|382.27|384.4|382.4|384.23|382.23|12
1721205600000|2024-07-17 08:40:00|384.33|382.33|384.35|382.35|384.35|382.35|384.32|382.32|4
1721205610000|2024-07-17 08:40:10|384.47|382.47|384.35|382.35|384.48|382.48|384.35|382.35|10
1721205620000|2024-07-17 08:40:20|384.34|382.34|384.2|382.2|384.34|382.34|384.2|382.2|8
1721205630000|2024-07-17 08:40:30|384.25|382.25|384.18|382.18|384.25|382.25|384.18|382.18|13
1721205640000|2024-07-17 08:40:40|384.14|382.14|384.05|382.05|384.17|382.17|384.01|382.01|14
1721205650000|2024-07-17 08:40:50|384.04|382.04|383.92|381.92|384.05|382.05|383.92|381.92|7
1721205660000|2024-07-17 08:41:00|383.72|381.72|383.52|381.52|383.72|381.72|383.51|381.51|5
1721205670000|2024-07-17 08:41:10|383.51|381.51|383.48|381.48|383.52|381.52|383.32|381.32|23
1721205680000|2024-07-17 08:41:20|383.47|381.47|383.28|381.28|383.48|381.48|383.28|381.28|16
1721205690000|2024-07-17 08:41:30|383.35|381.35|383.06|381.06|383.37|381.37|383.06|381.06|18
1721205700000|2024-07-17 08:41:40|383.05|381.05|382.99|380.99|383.14|381.14|382.99|380.99|23
1721205710000|2024-07-17 08:41:50|382.98|380.98|382.97|380.97|382.98|380.98|382.92|380.92|14
1721205720000|2024-07-17 08:42:00|383.05|381.05|383.39|381.39|383.43|381.43|382.93|380.93|20
1721205730000|2024-07-17 08:42:10|383.37|381.37|383.1|381.1|383.39|381.39|383.1|381.1|25
1721205740000|2024-07-17 08:42:20|383.12|381.12|382.64|380.64|383.12|381.12|382.61|380.61|18
1721205750000|2024-07-17 08:42:30|382.65|380.65|382.74|380.74|382.75|380.75|382.47|380.47|11
1721205760000|2024-07-17 08:42:40|382.77|380.77|382.99|380.99|382.99|380.99|382.5|380.5|27
1721205770000|2024-07-17 08:42:50|383|381|383.26|381.26|383.29|381.29|383|381|18
1721205780000|2024-07-17 08:43:00|383.25|381.25|383.22|381.22|383.3|381.3|383.21|381.21|23
1721205790000|2024-07-17 08:43:10|383.2|381.2|383.05|381.05|383.2|381.2|383.02|381.02|22
1721205800000|2024-07-17 08:43:20|383.04|381.04|383.07|381.07|383.07|381.07|382.98|380.98|14
1721205810000|2024-07-17 08:43:30|383.08|381.08|383.27|381.27|383.3|381.3|383.08|381.08|18
1721205820000|2024-07-17 08:43:40|383.28|381.28|383.29|381.29|383.29|381.29|383.18|381.18|12
1721205830000|2024-07-17 08:43:50|383.3|381.3|383.3|381.3|383.31|381.31|383.26|381.26|9
1721205840000|2024-07-17 08:44:00|383.31|381.31|383.47|381.47|383.47|381.47|383.31|381.31|13
1721205850000|2024-07-17 08:44:10|383.55|381.55|383.67|381.67|383.75|381.75|383.55|381.55|17
1721205860000|2024-07-17 08:44:20|383.69|381.69|383.87|381.87|383.87|381.87|383.69|381.69|19
1721205870000|2024-07-17 08:44:30|383.89|381.89|384|382|384|382|383.86|381.86|22
1721205880000|2024-07-17 08:44:40|383.95|381.95|383.95|381.95|383.99|381.99|383.93|381.93|24
1721205890000|2024-07-17 08:44:50|383.97|381.97|384.09|382.09|384.11|382.11|383.86|381.86|19
1721205900000|2024-07-17 08:45:00|384.1|382.1|384.34|382.34|384.34|382.34|384.1|382.1|17
1721205910000|2024-07-17 08:45:10|384.35|382.35|384.36|382.36|384.42|382.42|384.26|382.26|23
1721205920000|2024-07-17 08:45:20|384.37|382.37|384.39|382.39|384.4|382.4|384.24|382.24|24
1721205930000|2024-07-17 08:45:30|384.36|382.36|384.22|382.22|384.36|382.36|384.05|382.05|27
1721205940000|2024-07-17 08:45:40|384.23|382.23|384.11|382.11|384.26|382.26|384.11|382.11|22
1721205950000|2024-07-17 08:45:50|384.14|382.14|383.95|381.95|384.15|382.15|383.92|381.92|16
1721205960000|2024-07-17 08:46:00|383.96|381.96|384.07|382.07|384.07|382.07|383.95|381.95|14
1721205970000|2024-07-17 08:46:10|384.12|382.12|384.44|382.44|384.44|382.44|384.12|382.12|17
1721205980000|2024-07-17 08:46:20|384.48|382.48|384.73|382.73|384.73|382.73|384.48|382.48|10
1721205990000|2024-07-17 08:46:30|384.74|382.74|384.87|382.87|384.87|382.87|384.74|382.74|13
1721206000000|2024-07-17 08:46:40|384.88|382.88|385.25|383.25|385.27|383.27|384.88|382.88|22
1721206010000|2024-07-17 08:46:50|385.26|383.26|385.19|383.19|385.26|383.26|385.17|383.17|19
1721206020000|2024-07-17 08:47:00|385.18|383.18|385.26|383.26|385.36|383.36|385.12|383.12|20
1721206030000|2024-07-17 08:47:10|385.25|383.25|385.11|383.11|385.31|383.31|385.07|383.07|21
1721206040000|2024-07-17 08:47:20|385.09|383.09|385.26|383.26|385.33|383.33|385.09|383.09|20
1721206050000|2024-07-17 08:47:30|385.27|383.27|384.98|382.98|385.27|383.27|384.93|382.93|21
1721206060000|2024-07-17 08:47:40|384.96|382.96|384.81|382.81|384.97|382.97|384.81|382.81|16
1721206070000|2024-07-17 08:47:50|384.77|382.77|384.49|382.49|384.77|382.77|384.48|382.48|20
1721206080000|2024-07-17 08:48:00|384.46|382.46|384.38|382.38|384.46|382.46|384.33|382.33|21
1721206090000|2024-07-17 08:48:10|384.37|382.37|384.64|382.64|384.68|382.68|384.34|382.34|24
1721206100000|2024-07-17 08:48:20|384.66|382.66|384.74|382.74|384.76|382.76|384.66|382.66|18
1721206110000|2024-07-17 08:48:30|384.73|382.73|384.9|382.9|384.9|382.9|384.73|382.73|14
1721206120000|2024-07-17 08:48:40|384.88|382.88|384.71|382.71|384.91|382.91|384.66|382.66|18
1721206130000|2024-07-17 08:48:50|384.72|382.72|384.66|382.66|384.72|382.72|384.61|382.61|25
1721206140000|2024-07-17 08:49:00|384.67|382.67|384.74|382.74|384.75|382.75|384.65|382.65|11
1721206150000|2024-07-17 08:49:10|384.73|382.73|384.74|382.74|384.76|382.76|384.69|382.69|20
1721206160000|2024-07-17 08:49:20|384.75|382.75|384.7|382.7|384.76|382.76|384.7|382.7|12
1721206170000|2024-07-17 08:49:30|384.71|382.71|384.73|382.73|384.75|382.75|384.69|382.69|14
1721206180000|2024-07-17 08:49:40|384.74|382.74|384.75|382.75|384.78|382.78|384.74|382.74|14
1721206190000|2024-07-17 08:49:50|384.72|382.72|384.77|382.77|384.79|382.79|384.71|382.71|13
1721206200000|2024-07-17 08:50:00|384.76|382.76|384.95|382.95|384.95|382.95|384.76|382.76|16
1721206210000|2024-07-17 08:50:10|384.99|382.99|385.28|383.28|385.3|383.3|384.99|382.99|16
1721206220000|2024-07-17 08:50:20|385.27|383.27|385.06|383.06|385.27|383.27|384.97|382.97|23
1721206230000|2024-07-17 08:50:30|385.08|383.08|385.03|383.03|385.18|383.18|385.03|383.03|23
1721206240000|2024-07-17 08:50:40|385.07|383.07|385.02|383.02|385.07|383.07|384.94|382.94|18
1721206250000|2024-07-17 08:50:50|385.12|383.12|385.11|383.11|385.12|383.12|385.02|383.02|20
1721206260000|2024-07-17 08:51:00|385.12|383.12|385.11|383.11|385.19|383.19|385.11|383.11|20
1721206270000|2024-07-17 08:51:10|385.12|383.12|385.22|383.22|385.32|383.32|385.12|383.12|23
1721206280000|2024-07-17 08:51:20|385.2|383.2|385.1|383.1|385.25|383.25|385.1|383.1|22
1721206290000|2024-07-17 08:51:30|385.12|383.12|385.11|383.11|385.12|383.12|385.04|383.04|11
1721206300000|2024-07-17 08:51:40|385.16|383.16|385.14|383.14|385.27|383.27|385.13|383.13|17
1721206310000|2024-07-17 08:51:50|385.15|383.15|385.08|383.08|385.18|383.18|385.05|383.05|20
1721206320000|2024-07-17 08:52:00|385.12|383.12|385.17|383.17|385.17|383.17|385.03|383.03|20
1721206330000|2024-07-17 08:52:10|385.16|383.16|385.22|383.22|385.22|383.22|385.16|383.16|7
1721206340000|2024-07-17 08:52:20|385.24|383.24|385.03|383.03|385.24|383.24|385.03|383.03|8
1721206350000|2024-07-17 08:52:30|385.06|383.06|384.92|382.92|385.09|383.09|384.91|382.91|17
1721206360000|2024-07-17 08:52:40|384.98|382.98|385.07|383.07|385.08|383.08|384.94|382.94|21
1721206370000|2024-07-17 08:52:50|385.09|383.09|384.91|382.91|385.09|383.09|384.88|382.88|11
1721206380000|2024-07-17 08:53:00|384.9|382.9|384.69|382.69|384.9|382.9|384.69|382.69|18
1721206390000|2024-07-17 08:53:10|384.66|382.66|384.55|382.55|384.68|382.68|384.55|382.55|19
1721206400000|2024-07-17 08:53:20|384.43|382.43|384.16|382.16|384.43|382.43|384.13|382.13|6
1721206410000|2024-07-17 08:53:30|384.17|382.17|383.81|381.81|384.18|382.18|383.81|381.81|25
1721206420000|2024-07-17 08:53:40|383.84|381.84|383.88|381.88|384.02|382.02|383.81|381.81|22
1721206430000|2024-07-17 08:53:50|383.94|381.94|383.71|381.71|383.98|381.98|383.71|381.71|16
1721206440000|2024-07-17 08:54:00|383.76|381.76|383.58|381.58|383.8|381.8|383.58|381.58|24
1721206450000|2024-07-17 08:54:10|383.56|381.56|383.79|381.79|383.8|381.8|383.48|381.48|17
1721206460000|2024-07-17 08:54:20|383.81|381.81|384.05|382.05|384.05|382.05|383.8|381.8|16
1721206470000|2024-07-17 08:54:30|384.07|382.07|384.18|382.18|384.19|382.19|384.07|382.07|20
1721206480000|2024-07-17 08:54:40|384.19|382.19|384.43|382.43|384.43|382.43|384.18|382.18|14
1721206490000|2024-07-17 08:54:50|384.44|382.44|384.44|382.44|384.65|382.65|384.42|382.42|22
1721206500000|2024-07-17 08:55:00|384.42|382.42|384.36|382.36|384.42|382.42|384.31|382.31|18
1721206510000|2024-07-17 08:55:10|384.34|382.34|384.31|382.31|384.34|382.34|384.31|382.31|2
1721206520000|2024-07-17 08:55:20|384.12|382.12|383.98|381.98|384.18|382.18|383.97|381.97|14
1721206530000|2024-07-17 08:55:30|383.99|381.99|383.94|381.94|384|382|383.94|381.94|7
1721206540000|2024-07-17 08:55:40|383.87|381.87|383.71|381.71|383.9|381.9|383.71|381.71|6
1721206550000|2024-07-17 08:55:50|383.73|381.73|383.8|381.8|383.82|381.82|383.73|381.73|6
1721206560000|2024-07-17 08:56:00|383.79|381.79|384.08|382.08|384.08|382.08|383.79|381.79|13
1721206570000|2024-07-17 08:56:10|384.04|382.04|383.84|381.84|384.07|382.07|383.84|381.84|20
1721206580000|2024-07-17 08:56:20|383.86|381.86|383.72|381.72|383.91|381.91|383.7|381.7|12
1721206590000|2024-07-17 08:56:30|383.73|381.73|383.78|381.78|383.79|381.79|383.7|381.7|8
1721206600000|2024-07-17 08:56:40|383.8|381.8|383.65|381.65|383.82|381.82|383.65|381.65|22
1721206610000|2024-07-17 08:56:50|383.7|381.7|383.78|381.78|383.78|381.78|383.68|381.68|5
1721206620000|2024-07-17 08:57:00|383.77|381.77|383.69|381.69|383.78|381.78|383.67|381.67|20
1721206630000|2024-07-17 08:57:10|383.68|381.68|383.87|381.87|383.87|381.87|383.65|381.65|17
1721206640000|2024-07-17 08:57:20|383.92|381.92|383.96|381.96|384.05|382.05|383.84|381.84|27
1721206650000|2024-07-17 08:57:30|383.92|381.92|383.99|381.99|384.04|382.04|383.92|381.92|14
1721206660000|2024-07-17 08:57:40|384.01|382.01|384.04|382.04|384.05|382.05|384.01|382.01|13
1721206670000|2024-07-17 08:57:50|384.02|382.02|384.04|382.04|384.08|382.08|384.02|382.02|7
1721206680000|2024-07-17 08:58:00|384.03|382.03|384.06|382.06|384.06|382.06|383.99|381.99|21
1721206690000|2024-07-17 08:58:10|384.04|382.04|383.99|381.99|384.06|382.06|383.99|381.99|8
1721206700000|2024-07-17 08:58:20|383.97|381.97|383.96|381.96|383.98|381.98|383.96|381.96|3
1721206710000|2024-07-17 08:58:30|383.89|381.89|383.91|381.91|383.92|381.92|383.89|381.89|7
1721206720000|2024-07-17 08:58:40|383.9|381.9|383.9|381.9|383.9|381.9|383.89|381.89|3
1721206730000|2024-07-17 08:58:50|383.91|381.91|383.8|381.8|383.91|381.91|383.76|381.76|7
1721206740000|2024-07-17 08:59:00|383.81|381.81|383.77|381.77|383.98|381.98|383.7|381.7|19
1721206750000|2024-07-17 08:59:10|383.79|381.79|383.95|381.95|383.95|381.95|383.74|381.74|22
1721206760000|2024-07-17 08:59:20|383.96|381.96|383.83|381.83|383.96|381.96|383.83|381.83|17
1721206770000|2024-07-17 08:59:30|383.8|381.8|383.9|381.9|383.9|381.9|383.75|381.75|13
1721206780000|2024-07-17 08:59:40|383.89|381.89|383.96|381.96|383.97|381.97|383.88|381.88|11
1721206790000|2024-07-17 08:59:50|383.95|381.95|383.87|381.87|383.97|381.97|383.87|381.87|17
1721206800000|2024-07-17 09:00:00|383.89|381.89|383.99|381.99|383.99|381.99|383.88|381.88|15
1721206810000|2024-07-17 09:00:10|384.05|382.05|383.94|381.94|384.05|382.05|383.81|381.81|26
1721206820000|2024-07-17 09:00:20|383.93|381.93|383.87|381.87|383.95|381.95|383.87|381.87|15
1721206830000|2024-07-17 09:00:30|383.88|381.88|383.79|381.79|383.88|381.88|383.73|381.73|18
1721206840000|2024-07-17 09:00:40|383.8|381.8|383.92|381.92|383.95|381.95|383.78|381.78|25
1721206850000|2024-07-17 09:00:50|383.93|381.93|383.91|381.91|384.04|382.04|383.87|381.87|24
1721206860000|2024-07-17 09:01:00|383.93|381.93|383.99|381.99|384.03|382.03|383.86|381.86|21
1721206870000|2024-07-17 09:01:10|383.98|381.98|383.98|381.98|384.02|382.02|383.96|381.96|19
1721206880000|2024-07-17 09:01:20|383.97|381.97|383.94|381.94|383.98|381.98|383.94|381.94|4
1721206890000|2024-07-17 09:01:30|383.93|381.93|383.75|381.75|383.93|381.93|383.71|381.71|14
1721206900000|2024-07-17 09:01:40|383.74|381.74|383.78|381.78|383.78|381.78|383.72|381.72|18
1721206910000|2024-07-17 09:01:50|383.8|381.8|383.82|381.82|383.87|381.87|383.78|381.78|16
1721206920000|2024-07-17 09:02:00|383.81|381.81|383.95|381.95|383.97|381.97|383.81|381.81|16
1721206930000|2024-07-17 09:02:10|383.94|381.94|383.87|381.87|383.94|381.94|383.87|381.87|6
1721206940000|2024-07-17 09:02:20|383.85|381.85|383.17|381.17|383.85|381.85|383.12|381.12|18
1721206950000|2024-07-17 09:02:30|383.15|381.15|383.14|381.14|383.17|381.17|383.09|381.09|13
1721206960000|2024-07-17 09:02:40|383.15|381.15|383.24|381.24|383.27|381.27|383.14|381.14|17
1721206970000|2024-07-17 09:02:50|383.27|381.27|383.28|381.28|383.48|381.48|383.26|381.26|24
1721206980000|2024-07-17 09:03:00|383.29|381.29|383.06|381.06|383.29|381.29|383.01|381.01|19
1721206990000|2024-07-17 09:03:10|383.04|381.04|383|381|383.06|381.06|382.99|380.99|14
1721207000000|2024-07-17 09:03:20|383.01|381.01|383|381|383.04|381.04|383|381|8
1721207010000|2024-07-17 09:03:30|382.98|380.98|382.99|380.99|383.05|381.05|382.98|380.98|9
1721207020000|2024-07-17 09:03:40|382.93|380.93|383.23|381.23|383.28|381.28|382.91|380.91|18
1721207030000|2024-07-17 09:03:50|383.22|381.22|383.32|381.32|383.33|381.33|383.19|381.19|20
1721207040000|2024-07-17 09:04:00|383.28|381.28|383.35|381.35|383.35|381.35|383.24|381.24|17
1721207050000|2024-07-17 09:04:10|383.36|381.36|383.39|381.39|383.39|381.39|383.36|381.36|5
1721207060000|2024-07-17 09:04:20|383.4|381.4|383.43|381.43|383.43|381.43|383.4|381.4|4
1721207070000|2024-07-17 09:04:30|383.39|381.39|383.44|381.44|383.44|381.44|383.39|381.39|6
1721207080000|2024-07-17 09:04:40|383.45|381.45|383.67|381.67|383.68|381.68|383.45|381.45|11
1721207090000|2024-07-17 09:04:50|383.63|381.63|383.39|381.39|383.63|381.63|383.39|381.39|11
1721207180000|2024-07-17 09:06:20|383.25|381.25|382.94|380.94|383.25|381.25|382.91|380.91|4
1721207190000|2024-07-17 09:06:30|382.93|380.93|383.28|381.28|383.3|381.3|382.91|380.91|27
1721207200000|2024-07-17 09:06:40|383.34|381.34|383.39|381.39|383.4|381.4|383.33|381.33|16
1721207210000|2024-07-17 09:06:50|383.4|381.4|383.18|381.18|383.4|381.4|383.18|381.18|11
1721207220000|2024-07-17 09:07:00|383.19|381.19|383.06|381.06|383.22|381.22|383.06|381.06|13
1721207230000|2024-07-17 09:07:10|383.02|381.02|383.1|381.1|383.11|381.11|383|381|7
1721207240000|2024-07-17 09:07:20|383.09|381.09|383.3|381.3|383.3|381.3|383.08|381.08|16
1721207250000|2024-07-17 09:07:30|383.25|381.25|383.18|381.18|383.29|381.29|383.16|381.16|15
1721207260000|2024-07-17 09:07:40|383.19|381.19|383.25|381.25|383.25|381.25|383.18|381.18|9
1721207270000|2024-07-17 09:07:50|383.26|381.26|383.4|381.4|383.4|381.4|383.26|381.26|14
1721207280000|2024-07-17 09:08:00|383.41|381.41|383.43|381.43|383.43|381.43|383.41|381.41|3
1721207290000|2024-07-17 09:08:10|383.44|381.44|383.52|381.52|383.52|381.52|383.44|381.44|9
1721207300000|2024-07-17 09:08:20|383.53|381.53|383.43|381.43|383.53|381.53|383.42|381.42|10
1721207310000|2024-07-17 09:08:30|383.42|381.42|383.4|381.4|383.43|381.43|383.31|381.31|10
1721207320000|2024-07-17 09:08:40|383.41|381.41|383.4|381.4|383.41|381.41|383.4|381.4|2
1721207330000|2024-07-17 09:08:50|383.39|381.39|383.41|381.41|383.42|381.42|383.38|381.38|7
1721207340000|2024-07-17 09:09:00|383.42|381.42|383.44|381.44|383.44|381.44|383.42|381.42|3
1721207350000|2024-07-17 09:09:10|383.45|381.45|383.46|381.46|383.49|381.49|383.41|381.41|10
1721207360000|2024-07-17 09:09:20|383.47|381.47|383.56|381.56|383.56|381.56|383.47|381.47|8
1721207370000|2024-07-17 09:09:30|383.57|381.57|383.66|381.66|383.68|381.68|383.57|381.57|10
1721207380000|2024-07-17 09:09:40|383.67|381.67|383.93|381.93|383.94|381.94|383.67|381.67|9
1721207390000|2024-07-17 09:09:50|383.94|381.94|384.03|382.03|384.03|382.03|383.94|381.94|11
1721207400000|2024-07-17 09:10:00|384.04|382.04|384.02|382.02|384.05|382.05|383.97|381.97|15
1721207410000|2024-07-17 09:10:10|384.03|382.03|384.03|382.03|384.1|382.1|384.03|382.03|7
1721207420000|2024-07-17 09:10:20|384.04|382.04|384.08|382.08|384.1|382.1|384.03|382.03|15
1721207430000|2024-07-17 09:10:30|384.07|382.07|384|382|384.1|382.1|383.92|381.92|15
1721207440000|2024-07-17 09:10:40|384.04|382.04|384.05|382.05|384.06|382.06|384|382|15
1721207450000|2024-07-17 09:10:50|384.06|382.06|384.1|382.1|384.1|382.1|384.06|382.06|4
1721207460000|2024-07-17 09:11:00|384.11|382.11|384.17|382.17|384.17|382.17|384.11|382.11|7
1721207470000|2024-07-17 09:11:10|384.18|382.18|384.2|382.2|384.23|382.23|384.18|382.18|7
1721207480000|2024-07-17 09:11:20|384.15|382.15|384.18|382.18|384.18|382.18|384.11|382.11|10
1721207490000|2024-07-17 09:11:30|384.19|382.19|384.6|382.6|384.6|382.6|384.19|382.19|13
1721207500000|2024-07-17 09:11:40|384.58|382.58|384.68|382.68|384.68|382.68|384.57|382.57|24
1721207510000|2024-07-17 09:11:50|384.67|382.67|384.73|382.73|384.77|382.77|384.64|382.64|20
1721207520000|2024-07-17 09:12:00|384.74|382.74|384.64|382.64|384.74|382.74|384.58|382.58|17
1721207530000|2024-07-17 09:12:10|384.63|382.63|384.54|382.54|384.63|382.63|384.53|382.53|21
1721207540000|2024-07-17 09:12:20|384.53|382.53|384.53|382.53|384.58|382.58|384.51|382.51|14
1721207550000|2024-07-17 09:12:30|384.52|382.52|384.43|382.43|384.52|382.52|384.36|382.36|19
1721207560000|2024-07-17 09:12:40|384.42|382.42|384.48|382.48|384.49|382.49|384.36|382.36|15
1721207570000|2024-07-17 09:12:50|384.55|382.55|384.51|382.51|384.55|382.55|384.46|382.46|12
1721207580000|2024-07-17 09:13:00|384.54|382.54|384.41|382.41|384.54|382.54|384.36|382.36|20
1721207590000|2024-07-17 09:13:10|384.4|382.4|384.21|382.21|384.4|382.4|384.21|382.21|13
1721207600000|2024-07-17 09:13:20|384.2|382.2|384.16|382.16|384.2|382.2|384.16|382.16|2
1721207610000|2024-07-17 09:13:30|384.17|382.17|384.31|382.31|384.34|382.34|384.17|382.17|9
1721207620000|2024-07-17 09:13:40|384.32|382.32|384.34|382.34|384.36|382.36|384.28|382.28|17
1721207630000|2024-07-17 09:13:50|384.36|382.36|384.4|382.4|384.49|382.49|384.34|382.34|24
1721207640000|2024-07-17 09:14:00|384.41|382.41|384.49|382.49|384.5|382.5|384.4|382.4|14
1721207650000|2024-07-17 09:14:10|384.5|382.5|384.63|382.63|384.65|382.65|384.46|382.46|21
1721207660000|2024-07-17 09:14:20|384.64|382.64|384.77|382.77|384.77|382.77|384.62|382.62|21
1721207670000|2024-07-17 09:14:30|384.78|382.78|384.77|382.77|384.82|382.82|384.77|382.77|8
1721207680000|2024-07-17 09:14:40|384.78|382.78|384.84|382.84|384.84|382.84|384.78|382.78|7
1721207690000|2024-07-17 09:14:50|384.85|382.85|384.88|382.88|384.88|382.88|384.85|382.85|6
1721207700000|2024-07-17 09:15:00|384.89|382.89|384.87|382.87|384.89|382.89|384.82|382.82|12
1721207710000|2024-07-17 09:15:10|384.88|382.88|385.09|383.09|385.17|383.17|384.88|382.88|15
1721207720000|2024-07-17 09:15:20|385.08|383.08|385.02|383.02|385.12|383.12|385.01|383.01|13
1721207730000|2024-07-17 09:15:30|384.98|382.98|384.93|382.93|384.98|382.98|384.93|382.93|8
1721207740000|2024-07-17 09:15:40|384.94|382.94|384.91|382.91|384.94|382.94|384.9|382.9|8
1721207750000|2024-07-17 09:15:50|384.94|382.94|384.93|382.93|384.97|382.97|384.92|382.92|13
1721207760000|2024-07-17 09:16:00|384.94|382.94|384.94|382.94|385|383|384.93|382.93|18
1721207770000|2024-07-17 09:16:10|384.97|382.97|385.17|383.17|385.17|383.17|384.97|382.97|21
1721207780000|2024-07-17 09:16:20|385.15|383.15|385.06|383.06|385.15|383.15|385.06|383.06|13
1721207790000|2024-07-17 09:16:30|385.08|383.08|385.04|383.04|385.14|383.14|385.04|383.04|9
1721207800000|2024-07-17 09:16:40|385|383|384.95|382.95|385|383|384.95|382.95|3
1721207810000|2024-07-17 09:16:50|384.83|382.83|384.9|382.9|384.92|382.92|384.77|382.77|15
1721207820000|2024-07-17 09:17:00|384.89|382.89|384.63|382.63|384.89|382.89|384.51|382.51|16
1721207830000|2024-07-17 09:17:10|384.64|382.64|384.65|382.65|384.66|382.66|384.6|382.6|17
1721207840000|2024-07-17 09:17:20|384.66|382.66|384.75|382.75|384.75|382.75|384.62|382.62|17
1721207850000|2024-07-17 09:17:30|384.81|382.81|385.03|383.03|385.03|383.03|384.75|382.75|16
1721207860000|2024-07-17 09:17:40|384.99|382.99|385.16|383.16|385.17|383.17|384.99|382.99|16
1721207870000|2024-07-17 09:17:50|385.17|383.17|385.2|383.2|385.2|383.2|385.17|383.17|4
1721207880000|2024-07-17 09:18:00|385.21|383.21|385.21|383.21|385.22|383.22|385.17|383.17|10
1721207890000|2024-07-17 09:18:10|385.18|383.18|385.24|383.24|385.24|383.24|385.17|383.17|9
1721207900000|2024-07-17 09:18:20|385.25|383.25|385.24|383.24|385.25|383.25|385.23|383.23|5
1721207910000|2024-07-17 09:18:30|385.23|383.23|385.22|383.22|385.24|383.24|385.21|383.21|4
1721207920000|2024-07-17 09:18:40|385.23|383.23|385.39|383.39|385.39|383.39|385.23|383.23|8
1721207930000|2024-07-17 09:18:50|385.41|383.41|385.4|383.4|385.41|383.41|385.4|383.4|2
1721207940000|2024-07-17 09:19:00|385.38|383.38|385.35|383.35|385.38|383.38|385.31|383.31|11
1721207950000|2024-07-17 09:19:10|385.36|383.36|385.4|383.4|385.4|383.4|385.36|383.36|4
1721207960000|2024-07-17 09:19:20|385.41|383.41|385.8|383.8|385.8|383.8|385.41|383.41|15
1721207970000|2024-07-17 09:19:30|385.82|383.82|385.79|383.79|385.85|383.85|385.76|383.76|11
1721207980000|2024-07-17 09:19:40|385.78|383.78|385.71|383.71|385.78|383.78|385.67|383.67|13
1721207990000|2024-07-17 09:19:50|385.69|383.69|385.64|383.64|385.69|383.69|385.6|383.6|9
1721208000000|2024-07-17 09:20:00|385.63|383.63|385.64|383.64|385.65|383.65|385.61|383.61|8
1721208010000|2024-07-17 09:20:10|385.63|383.63|385.75|383.75|385.77|383.77|385.63|383.63|8
1721208020000|2024-07-17 09:20:20|385.74|383.74|385.81|383.81|385.85|383.85|385.72|383.72|18
1721208030000|2024-07-17 09:20:30|385.8|383.8|385.84|383.84|385.85|383.85|385.78|383.78|24
1721208040000|2024-07-17 09:20:40|385.83|383.83|385.87|383.87|385.87|383.87|385.82|383.82|7
1721208050000|2024-07-17 09:20:50|385.88|383.88|385.99|383.99|385.99|383.99|385.85|383.85|9
1721208060000|2024-07-17 09:21:00|386|384|386.05|384.05|386.05|384.05|385.99|383.99|8
1721208070000|2024-07-17 09:21:10|386.06|384.06|386.27|384.27|386.27|384.27|386.06|384.06|13
1721208080000|2024-07-17 09:21:20|386.24|384.24|386.22|384.22|386.24|384.24|386.17|384.17|12
1721208090000|2024-07-17 09:21:30|386.23|384.23|386.41|384.41|386.41|384.41|386.23|384.23|15
1721208100000|2024-07-17 09:21:40|386.42|384.42|386.53|384.53|386.53|384.53|386.37|384.37|10
1721208110000|2024-07-17 09:21:50|386.54|384.54|386.69|384.69|386.69|384.69|386.54|384.54|11
1721208120000|2024-07-17 09:22:00|386.7|384.7|386.67|384.67|386.72|384.72|386.6|384.6|14
1721208130000|2024-07-17 09:22:10|386.66|384.66|386.58|384.58|386.66|384.66|386.52|384.52|9
1721208140000|2024-07-17 09:22:20|386.57|384.57|386.51|384.51|386.58|384.58|386.45|384.45|11
1721208150000|2024-07-17 09:22:30|386.52|384.52|386.66|384.66|386.66|384.66|386.48|384.48|11
1721208160000|2024-07-17 09:22:40|386.67|384.67|386.72|384.72|386.74|384.74|386.67|384.67|11
1721208170000|2024-07-17 09:22:50|386.73|384.73|386.7|384.7|386.74|384.74|386.66|384.66|9
1721208180000|2024-07-17 09:23:00|386.71|384.71|386.74|384.74|386.74|384.74|386.71|384.71|4
1721208190000|2024-07-17 09:23:10|386.72|384.72|386.66|384.66|386.73|384.73|386.64|384.64|8
1721208200000|2024-07-17 09:23:20|386.67|384.67|387.24|385.24|387.24|385.24|386.67|384.67|18
1721208210000|2024-07-17 09:23:30|387.12|385.12|387.12|385.12|387.12|385.12|387.12|385.12|1
1721208220000|2024-07-17 09:23:40|387.01|385.01|387.08|385.08|387.08|385.08|387|385|10
1721208230000|2024-07-17 09:23:50|387.11|385.11|386.95|384.95|387.11|385.11|386.92|384.92|21
1721208240000|2024-07-17 09:24:00|386.96|384.96|387.24|385.24|387.24|385.24|386.92|384.92|18
1721208250000|2024-07-17 09:24:10|387.22|385.22|387.05|385.05|387.22|385.22|386.98|384.98|19
1721208260000|2024-07-17 09:24:20|387.08|385.08|386.89|384.89|387.09|385.09|386.88|384.88|24
1721208270000|2024-07-17 09:24:30|386.84|384.84|386.83|384.83|386.87|384.87|386.81|384.81|12
1721208280000|2024-07-17 09:24:40|386.87|384.87|387.12|385.12|387.15|385.15|386.87|384.87|17
1721208290000|2024-07-17 09:24:50|387.16|385.16|387.26|385.26|387.26|385.26|387.16|385.16|9
1721208300000|2024-07-17 09:25:00|387.27|385.27|387.22|385.22|387.3|385.3|387.21|385.21|18
1721208310000|2024-07-17 09:25:10|387.21|385.21|387.15|385.15|387.24|385.24|387.15|385.15|18
1721208320000|2024-07-17 09:25:20|387.16|385.16|387.24|385.24|387.26|385.26|387.15|385.15|8
1721208330000|2024-07-17 09:25:30|387.23|385.23|387.73|385.73|387.84|385.84|387.23|385.23|20
1721208340000|2024-07-17 09:25:40|387.68|385.68|387.78|385.78|387.86|385.86|387.68|385.68|19
1721208350000|2024-07-17 09:25:50|387.77|385.77|387.57|385.57|387.77|385.77|387.57|385.57|13
1721208360000|2024-07-17 09:26:00|387.54|385.54|387.62|385.62|387.71|385.71|387.47|385.47|20
1721208370000|2024-07-17 09:26:10|387.6|385.6|387.52|385.52|387.61|385.61|387.5|385.5|13
1721208380000|2024-07-17 09:26:20|387.5|385.5|387.26|385.26|387.5|385.5|387.26|385.26|16
1721208390000|2024-07-17 09:26:30|387.27|385.27|387.21|385.21|387.28|385.28|387.18|385.18|12
1721208400000|2024-07-17 09:26:40|387.22|385.22|387.4|385.4|387.45|385.45|387.22|385.22|13
1721208410000|2024-07-17 09:26:50|387.43|385.43|387.74|385.74|387.78|385.78|387.37|385.37|23
1721208420000|2024-07-17 09:27:00|387.64|385.64|387.47|385.47|387.65|385.65|387.44|385.44|21
1721208430000|2024-07-17 09:27:10|387.44|385.44|387.19|385.19|387.5|385.5|387.19|385.19|16
1721208440000|2024-07-17 09:27:20|387.18|385.18|387.18|385.18|387.33|385.33|387.15|385.15|17
1721208450000|2024-07-17 09:27:30|387.17|385.17|387.15|385.15|387.17|385.17|387.15|385.15|2
1721208460000|2024-07-17 09:27:40|387.16|385.16|387.15|385.15|387.18|385.18|387.15|385.15|4
1721208470000|2024-07-17 09:27:50|387.19|385.19|387.16|385.16|387.24|385.24|387.16|385.16|18
1721208480000|2024-07-17 09:28:00|387.15|385.15|387.15|385.15|387.15|385.15|387.15|385.15|1
1721208510000|2024-07-17 09:28:30|386.97|384.97|386.92|384.92|386.97|384.97|386.92|384.92|4
1721208520000|2024-07-17 09:28:40|386.94|384.94|386.92|384.92|386.94|384.94|386.92|384.92|5
1721208530000|2024-07-17 09:28:50|386.93|384.93|387.01|385.01|387.05|385.05|386.92|384.92|8
1721208540000|2024-07-17 09:29:00|387|385|387.27|385.27|387.27|385.27|386.86|384.86|15
1721208550000|2024-07-17 09:29:10|387.26|385.26|387.09|385.09|387.28|385.28|387.08|385.08|17
1721208560000|2024-07-17 09:29:20|387.06|385.06|386.95|384.95|387.06|385.06|386.95|384.95|17
1721208570000|2024-07-17 09:29:30|386.94|384.94|386.99|384.99|387.02|385.02|386.93|384.93|13
1721208580000|2024-07-17 09:29:40|387.05|385.05|386.96|384.96|387.16|385.16|386.94|384.94|20
1721208590000|2024-07-17 09:29:50|386.98|384.98|386.25|384.25|386.99|384.99|386.25|384.25|10
1721208600000|2024-07-17 09:30:00|386.31|384.31|386.26|384.26|386.31|384.31|386.12|384.12|23
1721208610000|2024-07-17 09:30:10|386.32|384.32|386.33|384.33|386.34|384.34|386.13|384.13|20
1721208620000|2024-07-17 09:30:20|386.27|384.27|386.15|384.15|386.3|384.3|386.12|384.12|24
1721208630000|2024-07-17 09:30:30|386.16|384.16|385.99|383.99|386.17|384.17|385.99|383.99|17
1721208640000|2024-07-17 09:30:40|385.97|383.97|386.19|384.19|386.26|384.26|385.97|383.97|17
1721208650000|2024-07-17 09:30:50|386.18|384.18|386.04|384.04|386.18|384.18|386.02|384.02|12
1721208660000|2024-07-17 09:31:00|386.03|384.03|385.95|383.95|386.03|384.03|385.95|383.95|13
1721208670000|2024-07-17 09:31:10|385.94|383.94|385.92|383.92|385.96|383.96|385.88|383.88|20
1721208680000|2024-07-17 09:31:20|385.93|383.93|386.06|384.06|386.12|384.12|385.93|383.93|18
1721208690000|2024-07-17 09:31:30|386.04|384.04|386.07|384.07|386.17|384.17|386.03|384.03|20
1721208700000|2024-07-17 09:31:40|386.04|384.04|385.79|383.79|386.04|384.04|385.79|383.79|21
1721208710000|2024-07-17 09:31:50|385.82|383.82|385.7|383.7|385.82|383.82|385.7|383.7|13
1721208720000|2024-07-17 09:32:00|385.69|383.69|385.66|383.66|385.74|383.74|385.66|383.66|13
1721208730000|2024-07-17 09:32:10|385.65|383.65|385.76|383.76|385.76|383.76|385.6|383.6|12
1721208740000|2024-07-17 09:32:20|385.81|383.81|385.79|383.79|385.85|383.85|385.68|383.68|25
1721208750000|2024-07-17 09:32:30|385.81|383.81|386|384|386.01|384.01|385.81|383.81|24
1721208760000|2024-07-17 09:32:40|386.01|384.01|386.19|384.19|386.19|384.19|386.01|384.01|16
1721208770000|2024-07-17 09:32:50|386.2|384.2|386.19|384.19|386.25|384.25|386.15|384.15|16
1721208780000|2024-07-17 09:33:00|386.18|384.18|386.32|384.32|386.33|384.33|386.16|384.16|18
1721208790000|2024-07-17 09:33:10|386.28|384.28|386.25|384.25|386.32|384.32|386.24|384.24|22
1721208800000|2024-07-17 09:33:20|386.26|384.26|386.27|384.27|386.31|384.31|386.24|384.24|11
1721208810000|2024-07-17 09:33:30|386.26|384.26|386.28|384.28|386.32|384.32|386.22|384.22|14
1721208820000|2024-07-17 09:33:40|386.27|384.27|386.58|384.58|386.58|384.58|386.27|384.27|22
1721208830000|2024-07-17 09:33:50|386.59|384.59|386.55|384.55|386.59|384.59|386.44|384.44|14
1721208840000|2024-07-17 09:34:00|386.56|384.56|386.6|384.6|386.6|384.6|386.55|384.55|12
1721208850000|2024-07-17 09:34:10|386.61|384.61|386.6|384.6|386.63|384.63|386.6|384.6|6
1721208860000|2024-07-17 09:34:20|386.59|384.59|386.6|384.6|386.6|384.6|386.59|384.59|4
1721208870000|2024-07-17 09:34:30|386.59|384.59|386.49|384.49|386.59|384.59|386.49|384.49|4
1721208880000|2024-07-17 09:34:40|386.5|384.5|386.29|384.29|386.52|384.52|386.26|384.26|15
1721208890000|2024-07-17 09:34:50|386.28|384.28|386.27|384.27|386.31|384.31|386.26|384.26|15
1721208900000|2024-07-17 09:35:00|386.26|384.26|386.26|384.26|386.26|384.26|386.19|384.19|13
1721208910000|2024-07-17 09:35:10|386.27|384.27|386.27|384.27|386.33|384.33|386.26|384.26|11
1721208920000|2024-07-17 09:35:20|386.24|384.24|386.05|384.05|386.24|384.24|386.05|384.05|15
1721208930000|2024-07-17 09:35:30|386.06|384.06|386.04|384.04|386.11|384.11|386.04|384.04|10
1721208940000|2024-07-17 09:35:40|386.03|384.03|385.99|383.99|386.07|384.07|385.99|383.99|11
1721208950000|2024-07-17 09:35:50|386|384|385.94|383.94|386|384|385.92|383.92|7
1721208960000|2024-07-17 09:36:00|385.98|383.98|386.18|384.18|386.18|384.18|385.95|383.95|24
1721208970000|2024-07-17 09:36:10|386.2|384.2|386.32|384.32|386.36|384.36|386.18|384.18|18
1721208980000|2024-07-17 09:36:20|386.34|384.34|386.38|384.38|386.46|384.46|386.34|384.34|17
1721208990000|2024-07-17 09:36:30|386.35|384.35|386.06|384.06|386.35|384.35|386.06|384.06|18
1721209000000|2024-07-17 09:36:40|386.05|384.05|386.07|384.07|386.14|384.14|386.05|384.05|10
1721209010000|2024-07-17 09:36:50|386.06|384.06|386.09|384.09|386.09|384.09|386.01|384.01|12
1721209020000|2024-07-17 09:37:00|386.08|384.08|385.99|383.99|386.08|384.08|385.99|383.99|9
1721209030000|2024-07-17 09:37:10|385.98|383.98|386.01|384.01|386.07|384.07|385.98|383.98|13
1721209040000|2024-07-17 09:37:20|386.02|384.02|386.32|384.32|386.33|384.33|386.01|384.01|20
1721209050000|2024-07-17 09:37:30|386.33|384.33|386.27|384.27|386.36|384.36|386.23|384.23|17
1721209060000|2024-07-17 09:37:40|386.25|384.25|386.31|384.31|386.37|384.37|386.25|384.25|25
1721209070000|2024-07-17 09:37:50|386.35|384.35|386.42|384.42|386.42|384.42|386.35|384.35|11
1721209080000|2024-07-17 09:38:00|386.43|384.43|386.48|384.48|386.48|384.48|386.43|384.43|14
1721209090000|2024-07-17 09:38:10|386.49|384.49|386.35|384.35|386.51|384.51|386.34|384.34|18
1721209100000|2024-07-17 09:38:20|386.37|384.37|386.39|384.39|386.41|384.41|386.35|384.35|15
1721209110000|2024-07-17 09:38:30|386.4|384.4|386.48|384.48|386.51|384.51|386.4|384.4|12
1721209120000|2024-07-17 09:38:40|386.45|384.45|386.42|384.42|386.51|384.51|386.41|384.41|13
1721209130000|2024-07-17 09:38:50|386.43|384.43|386.41|384.41|386.43|384.43|386.4|384.4|6
1721209140000|2024-07-17 09:39:00|386.4|384.4|386.37|384.37|386.42|384.42|386.37|384.37|9
1721209150000|2024-07-17 09:39:10|386.35|384.35|386.35|384.35|386.37|384.37|386.33|384.33|8
1721209160000|2024-07-17 09:39:20|386.37|384.37|386.46|384.46|386.46|384.46|386.35|384.35|11
1721209170000|2024-07-17 09:39:30|386.47|384.47|386.47|384.47|386.48|384.48|386.45|384.45|5
1721209180000|2024-07-17 09:39:40|386.48|384.48|386.51|384.51|386.51|384.51|386.48|384.48|4
1721209190000|2024-07-17 09:39:50|386.52|384.52|386.51|384.51|386.52|384.52|386.51|384.51|2
1721209200000|2024-07-17 09:40:00|386.52|384.52|386.52|384.52|386.52|384.52|386.51|384.51|3
1721209210000|2024-07-17 09:40:10|386.51|384.51|386.55|384.55|386.55|384.55|386.51|384.51|2
1721209220000|2024-07-17 09:40:20|386.56|384.56|386.59|384.59|386.6|384.6|386.56|384.56|6
1721209230000|2024-07-17 09:40:30|386.55|384.55|386.54|384.54|386.56|384.56|386.47|384.47|14
1721209240000|2024-07-17 09:40:40|386.49|384.49|386.48|384.48|386.49|384.49|386.45|384.45|8
1721209260000|2024-07-17 09:41:00|386.49|384.49|386.53|384.53|386.53|384.53|386.49|384.49|5
1721209270000|2024-07-17 09:41:10|386.54|384.54|386.68|384.68|386.69|384.69|386.54|384.54|11
1721209280000|2024-07-17 09:41:20|386.63|384.63|386.65|384.65|386.65|384.65|386.63|384.63|5
1721209290000|2024-07-17 09:41:30|386.66|384.66|386.6|384.6|386.66|384.66|386.6|384.6|7
1721209300000|2024-07-17 09:41:40|386.61|384.61|386.59|384.59|386.62|384.62|386.59|384.59|4
1721209310000|2024-07-17 09:41:50|386.6|384.6|386.6|384.6|386.61|384.61|386.6|384.6|3
1721209320000|2024-07-17 09:42:00|386.61|384.61|386.67|384.67|386.67|384.67|386.61|384.61|7
1721209330000|2024-07-17 09:42:10|386.68|384.68|386.65|384.65|386.69|384.69|386.65|384.65|3
1721209350000|2024-07-17 09:42:30|386.6|384.6|386.53|384.53|386.6|384.6|386.51|384.51|8
1721209360000|2024-07-17 09:42:40|386.54|384.54|386.56|384.56|386.56|384.56|386.53|384.53|4
1721209370000|2024-07-17 09:42:50|386.58|384.58|386.58|384.58|386.61|384.61|386.55|384.55|11
1721209380000|2024-07-17 09:43:00|386.59|384.59|386.6|384.6|386.61|384.61|386.59|384.59|6
1721209390000|2024-07-17 09:43:10|386.61|384.61|386.65|384.65|386.65|384.65|386.6|384.6|7
1721209400000|2024-07-17 09:43:20|386.66|384.66|386.69|384.69|386.69|384.69|386.66|384.66|6
1721209420000|2024-07-17 09:43:40|386.68|384.68|386.7|384.7|386.7|384.7|386.68|384.68|2
1721209430000|2024-07-17 09:43:50|386.71|384.71|386.75|384.75|386.75|384.75|386.71|384.71|7
1721209440000|2024-07-17 09:44:00|386.76|384.76|386.81|384.81|386.81|384.81|386.76|384.76|6
1721209450000|2024-07-17 09:44:10|386.77|384.77|386.71|384.71|386.79|384.79|386.69|384.69|5
1721209460000|2024-07-17 09:44:20|386.72|384.72|386.77|384.77|386.77|384.77|386.72|384.72|6
1721209470000|2024-07-17 09:44:30|386.76|384.76|386.76|384.76|386.76|384.76|386.76|384.76|1
1721209480000|2024-07-17 09:44:40|386.77|384.77|386.79|384.79|386.79|384.79|386.77|384.77|2
1721209490000|2024-07-17 09:44:50|386.8|384.8|386.79|384.79|386.8|384.8|386.79|384.79|2
1721209500000|2024-07-17 09:45:00|386.8|384.8|386.79|384.79|386.8|384.8|386.7|384.7|15
1721209510000|2024-07-17 09:45:10|386.8|384.8|386.75|384.75|386.8|384.8|386.74|384.74|3
1721209520000|2024-07-17 09:45:20|386.7|384.7|386.55|384.55|386.7|384.7|386.55|384.55|10
1721209530000|2024-07-17 09:45:30|386.54|384.54|386.41|384.41|386.54|384.54|386.4|384.4|7
1721209540000|2024-07-17 09:45:40|386.4|384.4|386.49|384.49|386.49|384.49|386.4|384.4|8
1721209550000|2024-07-17 09:45:50|386.47|384.47|386.38|384.38|386.49|384.49|386.38|384.38|12
1721209560000|2024-07-17 09:46:00|386.41|384.41|386.51|384.51|386.51|384.51|386.38|384.38|15
1721209570000|2024-07-17 09:46:10|386.5|384.5|386.46|384.46|386.63|384.63|386.46|384.46|29
1721209580000|2024-07-17 09:46:20|386.43|384.43|386.49|384.49|386.51|384.51|386.35|384.35|21
1721209590000|2024-07-17 09:46:30|386.53|384.53|386.61|384.61|386.64|384.64|386.51|384.51|15
1721209600000|2024-07-17 09:46:40|386.6|384.6|386.62|384.62|386.69|384.69|386.59|384.59|11
1721209610000|2024-07-17 09:46:50|386.61|384.61|386.44|384.44|386.61|384.61|386.39|384.39|20
1721209620000|2024-07-17 09:47:00|386.52|384.52|386.69|384.69|386.69|384.69|386.49|384.49|15
1721209630000|2024-07-17 09:47:10|386.67|384.67|386.67|384.67|386.68|384.68|386.64|384.64|10
1721209640000|2024-07-17 09:47:20|386.62|384.62|386.57|384.57|386.62|384.62|386.55|384.55|7
1721209650000|2024-07-17 09:47:30|386.55|384.55|386.33|384.33|386.55|384.55|386.33|384.33|17
1721209660000|2024-07-17 09:47:40|386.32|384.32|386.31|384.31|386.33|384.33|386.22|384.22|17
1721209670000|2024-07-17 09:47:50|386.3|384.3|386.18|384.18|386.31|384.31|386.18|384.18|20
1721209680000|2024-07-17 09:48:00|386.19|384.19|386.24|384.24|386.29|384.29|386.15|384.15|24
1721209690000|2024-07-17 09:48:10|386.23|384.23|386.05|384.05|386.24|384.24|386.05|384.05|22
1721209700000|2024-07-17 09:48:20|386.07|384.07|386.05|384.05|386.24|384.24|386|384|24
1721209710000|2024-07-17 09:48:30|385.99|383.99|385.97|383.97|385.99|383.99|385.92|383.92|21
1721209720000|2024-07-17 09:48:40|385.95|383.95|386.03|384.03|386.03|384.03|385.91|383.91|9
1721209730000|2024-07-17 09:48:50|386.2|384.2|386.26|384.26|386.27|384.27|386.16|384.16|16
1721209740000|2024-07-17 09:49:00|386.27|384.27|386.17|384.17|386.27|384.27|386.16|384.16|12
1721209750000|2024-07-17 09:49:10|386.18|384.18|386.2|384.2|386.21|384.21|386.18|384.18|16
1721209760000|2024-07-17 09:49:20|386.19|384.19|386.13|384.13|386.24|384.24|386.13|384.13|13
1721209770000|2024-07-17 09:49:30|386.12|384.12|386.1|384.1|386.14|384.14|386.08|384.08|12
1721209780000|2024-07-17 09:49:40|386.13|384.13|386.15|384.15|386.19|384.19|386.11|384.11|15
1721209790000|2024-07-17 09:49:50|386.14|384.14|386.08|384.08|386.14|384.14|386.07|384.07|13
1721209800000|2024-07-17 09:50:00|386.05|384.05|386.13|384.13|386.15|384.15|386.05|384.05|20
1721209810000|2024-07-17 09:50:10|386.14|384.14|386.11|384.11|386.15|384.15|386.06|384.06|19
1721209820000|2024-07-17 09:50:20|386.23|384.23|386.19|384.19|386.25|384.25|386.14|384.14|14
1721209830000|2024-07-17 09:50:30|386.18|384.18|386.2|384.2|386.2|384.2|386.15|384.15|17
1721209840000|2024-07-17 09:50:40|386.17|384.17|386.16|384.16|386.2|384.2|386.16|384.16|18
1721209850000|2024-07-17 09:50:50|386.15|384.15|386.33|384.33|386.33|384.33|386.15|384.15|21
1721209860000|2024-07-17 09:51:00|386.32|384.32|386.24|384.24|386.32|384.32|386.18|384.18|13
1721209870000|2024-07-17 09:51:10|386.26|384.26|386.31|384.31|386.33|384.33|386.25|384.25|19
1721209880000|2024-07-17 09:51:20|386.28|384.28|386.19|384.19|386.28|384.28|386.19|384.19|11
1721209890000|2024-07-17 09:51:30|386.18|384.18|386.17|384.17|386.2|384.2|386.14|384.14|8
1721209900000|2024-07-17 09:51:40|386.18|384.18|386.35|384.35|386.35|384.35|386.18|384.18|17
1721209910000|2024-07-17 09:51:50|386.36|384.36|386.41|384.41|386.41|384.41|386.36|384.36|16
1721209920000|2024-07-17 09:52:00|386.42|384.42|386.45|384.45|386.45|384.45|386.42|384.42|6
1721209930000|2024-07-17 09:52:10|386.46|384.46|386.33|384.33|386.46|384.46|386.33|384.33|6
1721209940000|2024-07-17 09:52:20|386.32|384.32|386.26|384.26|386.32|384.32|386.15|384.15|16
1721209950000|2024-07-17 09:52:30|386.23|384.23|386.2|384.2|386.25|384.25|386.15|384.15|16
1721209960000|2024-07-17 09:52:40|386.17|384.17|386.15|384.15|386.2|384.2|386.14|384.14|11
1721209970000|2024-07-17 09:52:50|386.14|384.14|386.19|384.19|386.19|384.19|386.14|384.14|11
1721209980000|2024-07-17 09:53:00|386.2|384.2|386.12|384.12|386.22|384.22|386.1|384.1|11
1721209990000|2024-07-17 09:53:10|386.1|384.1|386.05|384.05|386.1|384.1|386.05|384.05|15
1721210000000|2024-07-17 09:53:20|386.06|384.06|385.94|383.94|386.06|384.06|385.9|383.9|12
1721210010000|2024-07-17 09:53:30|385.99|383.99|385.9|383.9|386.01|384.01|385.9|383.9|16
1721210020000|2024-07-17 09:53:40|385.84|383.84|385.89|383.89|385.89|383.89|385.81|383.81|14
1721210030000|2024-07-17 09:53:50|385.88|383.88|385.93|383.93|385.93|383.93|385.82|383.82|14
1721210040000|2024-07-17 09:54:00|385.94|383.94|385.83|383.83|385.94|383.94|385.83|383.83|14
1721210050000|2024-07-17 09:54:10|385.84|383.84|385.79|383.79|385.93|383.93|385.79|383.79|17
1721210060000|2024-07-17 09:54:20|385.78|383.78|385.73|383.73|385.78|383.78|385.73|383.73|7
1721210070000|2024-07-17 09:54:30|385.71|383.71|385.66|383.66|385.71|383.71|385.66|383.66|7
1721210080000|2024-07-17 09:54:40|385.67|383.67|385.66|383.66|385.67|383.67|385.66|383.66|2
1721210110000|2024-07-17 09:55:10|385.67|383.67|385.66|383.66|385.67|383.67|385.66|383.66|2
1721210120000|2024-07-17 09:55:20|385.67|383.67|385.71|383.71|385.72|383.72|385.66|383.66|10
1721210130000|2024-07-17 09:55:30|385.74|383.74|385.8|383.8|385.8|383.8|385.74|383.74|5
1721210140000|2024-07-17 09:55:40|385.81|383.81|385.92|383.92|385.94|383.94|385.81|383.81|17
1721210150000|2024-07-17 09:55:50|385.9|383.9|385.77|383.77|385.9|383.9|385.75|383.75|13
1721210160000|2024-07-17 09:56:00|385.79|383.79|385.85|383.85|385.87|383.87|385.76|383.76|22
1721210170000|2024-07-17 09:56:10|385.84|383.84|385.91|383.91|385.92|383.92|385.82|383.82|15
1721210180000|2024-07-17 09:56:20|385.9|383.9|385.87|383.87|385.9|383.9|385.84|383.84|11
1721210190000|2024-07-17 09:56:30|385.85|383.85|385.79|383.79|385.85|383.85|385.79|383.79|8
1721210200000|2024-07-17 09:56:40|385.77|383.77|385.78|383.78|385.81|383.81|385.75|383.75|12
1721210210000|2024-07-17 09:56:50|385.76|383.76|385.71|383.71|385.76|383.76|385.66|383.66|11
1721210220000|2024-07-17 09:57:00|385.72|383.72|385.8|383.8|385.8|383.8|385.7|383.7|17
1721210230000|2024-07-17 09:57:10|385.79|383.79|385.79|383.79|385.84|383.84|385.77|383.77|14
1721210240000|2024-07-17 09:57:20|385.82|383.82|385.89|383.89|385.89|383.89|385.82|383.82|20
1721210250000|2024-07-17 09:57:30|385.9|383.9|385.94|383.94|386.03|384.03|385.89|383.89|14
1721210260000|2024-07-17 09:57:40|385.95|383.95|385.99|383.99|386|384|385.94|383.94|9
1721210270000|2024-07-17 09:57:50|385.98|383.98|385.9|383.9|385.98|383.98|385.89|383.89|10
1721210280000|2024-07-17 09:58:00|385.91|383.91|385.91|383.91|385.91|383.91|385.86|383.86|13
1721210290000|2024-07-17 09:58:10|385.89|383.89|385.88|383.88|385.9|383.9|385.88|383.88|3
1721210300000|2024-07-17 09:58:20|385.87|383.87|385.86|383.86|385.87|383.87|385.85|383.85|3
1721210310000|2024-07-17 09:58:30|385.85|383.85|385.75|383.75|385.85|383.85|385.73|383.73|6
1721210320000|2024-07-17 09:58:40|385.77|383.77|385.84|383.84|385.89|383.89|385.77|383.77|13
1721210330000|2024-07-17 09:58:50|385.83|383.83|385.88|383.88|385.89|383.89|385.82|383.82|11
1721210340000|2024-07-17 09:59:00|385.89|383.89|385.97|383.97|386|384|385.89|383.89|14
1721210350000|2024-07-17 09:59:10|385.98|383.98|385.84|383.84|385.98|383.98|385.84|383.84|12
1721210360000|2024-07-17 09:59:20|385.87|383.87|385.85|383.85|385.9|383.9|385.85|383.85|9
1721210370000|2024-07-17 09:59:30|385.87|383.87|385.87|383.87|385.87|383.87|385.87|383.87|1
1721210380000|2024-07-17 09:59:40|385.85|383.85|385.85|383.85|385.85|383.85|385.74|383.74|14
1721210390000|2024-07-17 09:59:50|385.86|383.86|385.9|383.9|385.9|383.9|385.86|383.86|8
1721210400000|2024-07-17 10:00:00|385.91|383.91|385.86|383.86|385.93|383.93|385.84|383.84|13
1721210410000|2024-07-17 10:00:10|385.82|383.82|385.85|383.85|385.86|383.86|385.82|383.82|6
1721210420000|2024-07-17 10:00:20|385.84|383.84|385.78|383.78|385.86|383.86|385.78|383.78|11
1721210430000|2024-07-17 10:00:30|385.75|383.75|385.72|383.72|385.75|383.75|385.72|383.72|2
1721210440000|2024-07-17 10:00:40|385.7|383.7|385.47|383.47|385.7|383.7|385.44|383.44|15
1721210450000|2024-07-17 10:00:50|385.45|383.45|385.5|383.5|385.5|383.5|385.45|383.45|11
1721210470000|2024-07-17 10:01:10|385.52|383.52|385.45|383.45|385.52|383.52|385.42|383.42|11
1721210480000|2024-07-17 10:01:20|385.44|383.44|385.37|383.37|385.44|383.44|385.35|383.35|19
1721210490000|2024-07-17 10:01:30|385.35|383.35|385.29|383.29|385.37|383.37|385.22|383.22|18
1721210500000|2024-07-17 10:01:40|385.28|383.28|385.36|383.36|385.38|383.38|385.27|383.27|17
1721210510000|2024-07-17 10:01:50|385.37|383.37|385.41|383.41|385.43|383.43|385.35|383.35|11
1721210520000|2024-07-17 10:02:00|385.42|383.42|385.54|383.54|385.55|383.55|385.41|383.41|17
1721210530000|2024-07-17 10:02:10|385.55|383.55|385.48|383.48|385.55|383.55|385.44|383.44|17
1721210540000|2024-07-17 10:02:20|385.51|383.51|385.52|383.52|385.52|383.52|385.48|383.48|6
1721210550000|2024-07-17 10:02:30|385.51|383.51|385.43|383.43|385.51|383.51|385.38|383.38|19
1721210560000|2024-07-17 10:02:40|385.42|383.42|385.32|383.32|385.43|383.43|385.32|383.32|13
1721210570000|2024-07-17 10:02:50|385.3|383.3|385.28|383.28|385.3|383.3|385.27|383.27|9
1721210580000|2024-07-17 10:03:00|385.29|383.29|385.38|383.38|385.39|383.39|385.29|383.29|6
1721210590000|2024-07-17 10:03:10|385.35|383.35|385.28|383.28|385.37|383.37|385.28|383.28|15
1721210600000|2024-07-17 10:03:20|385.27|383.27|385.23|383.23|385.29|383.29|385.2|383.2|16
1721210610000|2024-07-17 10:03:30|385.21|383.21|385.11|383.11|385.22|383.22|385.11|383.11|20
1721210620000|2024-07-17 10:03:40|385.1|383.1|385.13|383.13|385.19|383.19|385.1|383.1|10
1721210630000|2024-07-17 10:03:50|385.11|383.11|385.1|383.1|385.13|383.13|385.08|383.08|8
1721210640000|2024-07-17 10:04:00|385.15|383.15|385.05|383.05|385.15|383.15|385.05|383.05|18
1721210650000|2024-07-17 10:04:10|385.04|383.04|385.02|383.02|385.07|383.07|385|383|15
1721210660000|2024-07-17 10:04:20|385.04|383.04|385.03|383.03|385.1|383.1|385.03|383.03|8
1721210670000|2024-07-17 10:04:30|385.04|383.04|385.09|383.09|385.13|383.13|385.04|383.04|14
1721210680000|2024-07-17 10:04:40|385.1|383.1|385.11|383.11|385.13|383.13|385.08|383.08|10
1721210690000|2024-07-17 10:04:50|385.08|383.08|385.01|383.01|385.11|383.11|385.01|383.01|10
1721210700000|2024-07-17 10:05:00|385|383|384.86|382.86|385.01|383.01|384.84|382.84|22
1721210710000|2024-07-17 10:05:10|384.85|382.85|384.91|382.91|384.95|382.95|384.83|382.83|17
1721210720000|2024-07-17 10:05:20|384.95|382.95|385.12|383.12|385.12|383.12|384.95|382.95|11
1721210730000|2024-07-17 10:05:30|385.11|383.11|385.11|383.11|385.12|383.12|385.05|383.05|19
1721210740000|2024-07-17 10:05:40|385.1|383.1|385.08|383.08|385.1|383.1|385.03|383.03|25
1721210750000|2024-07-17 10:05:50|385.09|383.09|385.14|383.14|385.14|383.14|385.09|383.09|5
1721210760000|2024-07-17 10:06:00|385.18|383.18|385.29|383.29|385.29|383.29|385.18|383.18|8
1721210770000|2024-07-17 10:06:10|385.28|383.28|385.18|383.18|385.31|383.31|385.18|383.18|13
1721210780000|2024-07-17 10:06:20|385.2|383.2|385.24|383.24|385.24|383.24|385.2|383.2|2
1721210790000|2024-07-17 10:06:30|385.22|383.22|385.24|383.24|385.24|383.24|385.22|383.22|3
1721210800000|2024-07-17 10:06:40|385.25|383.25|385.22|383.22|385.25|383.25|385.22|383.22|6
1721210810000|2024-07-17 10:06:50|385.21|383.21|385.23|383.23|385.23|383.23|385.19|383.19|6
1721210820000|2024-07-17 10:07:00|385.22|383.22|385.29|383.29|385.31|383.31|385.2|383.2|14
1721210830000|2024-07-17 10:07:10|385.28|383.28|385.31|383.31|385.31|383.31|385.28|383.28|3
1721210850000|2024-07-17 10:07:30|385.28|383.28|385.29|383.29|385.29|383.29|385.28|383.28|2
1721210860000|2024-07-17 10:07:40|385.3|383.3|385.27|383.27|385.31|383.31|385.23|383.23|12
1721210870000|2024-07-17 10:07:50|385.28|383.28|384.65|382.65|385.3|383.3|384.65|382.65|11
1721210880000|2024-07-17 10:08:00|384.66|382.66|384.57|382.57|384.75|382.75|384.57|382.57|16
1721210890000|2024-07-17 10:08:10|384.56|382.56|384.55|382.55|384.58|382.58|384.53|382.53|12
1721210900000|2024-07-17 10:08:20|384.57|382.57|384.53|382.53|384.57|382.57|384.53|382.53|9
1721210910000|2024-07-17 10:08:30|384.52|382.52|384.52|382.52|384.53|382.53|384.52|382.52|3
1721210920000|2024-07-17 10:08:40|384.47|382.47|384.68|382.68|384.68|382.68|384.47|382.47|17
1721210930000|2024-07-17 10:08:50|384.73|382.73|384.71|382.71|384.8|382.8|384.71|382.71|17
1721210940000|2024-07-17 10:09:00|384.68|382.68|384.78|382.78|384.78|382.78|384.68|382.68|19
1721210950000|2024-07-17 10:09:10|384.79|382.79|384.54|382.54|384.79|382.79|384.54|382.54|17
1721210960000|2024-07-17 10:09:20|384.53|382.53|384.53|382.53|384.57|382.57|384.53|382.53|7
1721210970000|2024-07-17 10:09:30|384.52|382.52|384.68|382.68|384.69|382.69|384.51|382.51|14
1721210980000|2024-07-17 10:09:40|384.67|382.67|384.67|382.67|384.67|382.67|384.59|382.59|17
1721210990000|2024-07-17 10:09:50|384.66|382.66|384.6|382.6|384.67|382.67|384.58|382.58|21
1721211000000|2024-07-17 10:10:00|384.59|382.59|384.57|382.57|384.61|382.61|384.56|382.56|22
1721211010000|2024-07-17 10:10:10|384.58|382.58|384.73|382.73|384.73|382.73|384.57|382.57|8
1721211020000|2024-07-17 10:10:20|384.77|382.77|384.82|382.82|384.82|382.82|384.77|382.77|11
1721211030000|2024-07-17 10:10:30|384.81|382.81|384.81|382.81|384.81|382.81|384.8|382.8|3
1721211040000|2024-07-17 10:10:40|384.8|382.8|384.81|382.81|384.81|382.81|384.77|382.77|16
1721211050000|2024-07-17 10:10:50|384.82|382.82|384.64|382.64|384.82|382.82|384.64|382.64|9
1721211060000|2024-07-17 10:11:00|384.65|382.65|384.64|382.64|384.71|382.71|384.64|382.64|16
1721211070000|2024-07-17 10:11:10|384.65|382.65|384.61|382.61|384.65|382.65|384.59|382.59|16
1721211080000|2024-07-17 10:11:20|384.62|382.62|384.64|382.64|384.66|382.66|384.62|382.62|14
1721211090000|2024-07-17 10:11:30|384.67|382.67|384.68|382.68|384.7|382.7|384.66|382.66|20
1721211100000|2024-07-17 10:11:40|384.69|382.69|384.78|382.78|384.81|382.81|384.66|382.66|15
1721211110000|2024-07-17 10:11:50|384.79|382.79|384.8|382.8|384.82|382.82|384.73|382.73|11
1721211120000|2024-07-17 10:12:00|384.81|382.81|384.82|382.82|384.82|382.82|384.78|382.78|5
1721211130000|2024-07-17 10:12:10|384.81|382.81|384.81|382.81|384.82|382.82|384.81|382.81|3
1721211140000|2024-07-17 10:12:20|384.8|382.8|384.82|382.82|384.82|382.82|384.8|382.8|2
1721211150000|2024-07-17 10:12:30|384.83|382.83|384.87|382.87|384.87|382.87|384.82|382.82|8
1721211160000|2024-07-17 10:12:40|384.88|382.88|384.87|382.87|384.91|382.91|384.87|382.87|5
1721211170000|2024-07-17 10:12:50|384.88|382.88|384.82|382.82|384.89|382.89|384.82|382.82|4
1721211200000|2024-07-17 10:13:20|384.81|382.81|384.82|382.82|384.82|382.82|384.81|382.81|2
1721211210000|2024-07-17 10:13:30|384.77|382.77|384.77|382.77|384.78|382.78|384.7|382.7|13
1721211220000|2024-07-17 10:13:40|384.78|382.78|384.67|382.67|384.79|382.79|384.67|382.67|12
1721211230000|2024-07-17 10:13:50|384.68|382.68|384.59|382.59|384.72|382.72|384.59|382.59|10
1721211240000|2024-07-17 10:14:00|384.56|382.56|384.6|382.6|384.62|382.62|384.56|382.56|16
1721211250000|2024-07-17 10:14:10|384.42|382.42|384.3|382.3|384.42|382.42|384.26|382.26|12
1721211260000|2024-07-17 10:14:20|384.28|382.28|384.34|382.34|384.39|382.39|384.26|382.26|13
1721211270000|2024-07-17 10:14:30|384.35|382.35|384.42|382.42|384.42|382.42|384.35|382.35|5
1721211280000|2024-07-17 10:14:40|384.41|382.41|384.4|382.4|384.44|382.44|384.34|382.34|11
1721211290000|2024-07-17 10:14:50|384.41|382.41|384.56|382.56|384.6|382.6|384.41|382.41|16
1721211300000|2024-07-17 10:15:00|384.6|382.6|384.45|382.45|384.6|382.6|384.44|382.44|12
1721211310000|2024-07-17 10:15:10|384.43|382.43|384.36|382.36|384.43|382.43|384.35|382.35|12
1721211320000|2024-07-17 10:15:20|384.35|382.35|384.26|382.26|384.36|382.36|384.26|382.26|8
1721211330000|2024-07-17 10:15:30|384.25|382.25|384.19|382.19|384.25|382.25|384.19|382.19|15
1721211340000|2024-07-17 10:15:40|384.18|382.18|384.18|382.18|384.18|382.18|384.14|382.14|6
1721211350000|2024-07-17 10:15:50|384.17|382.17|384.14|382.14|384.19|382.19|384.14|382.14|12
1721211360000|2024-07-17 10:16:00|383.93|381.93|383.74|381.74|383.93|381.93|383.73|381.73|12
1721211370000|2024-07-17 10:16:10|383.73|381.73|383.57|381.57|383.73|381.73|383.48|381.48|25
1721211380000|2024-07-17 10:16:20|383.56|381.56|383.5|381.5|383.61|381.61|383.5|381.5|17
1721211390000|2024-07-17 10:16:30|383.51|381.51|383.45|381.45|383.51|381.51|383.43|381.43|14
1721211400000|2024-07-17 10:16:40|383.5|381.5|383.48|381.48|383.5|381.5|383.4|381.4|22
1721211410000|2024-07-17 10:16:50|383.47|381.47|383.39|381.39|383.47|381.47|383.37|381.37|14
1721211420000|2024-07-17 10:17:00|383.45|381.45|383.44|381.44|383.46|381.46|383.36|381.36|22
1721211430000|2024-07-17 10:17:10|383.45|381.45|383.6|381.6|383.62|381.62|383.45|381.45|11
1721211440000|2024-07-17 10:17:20|383.54|381.54|383.54|381.54|383.6|381.6|383.47|381.47|23
1721211450000|2024-07-17 10:17:30|383.56|381.56|383.59|381.59|383.65|381.65|383.56|381.56|16
1721211460000|2024-07-17 10:17:40|383.58|381.58|383.39|381.39|383.58|381.58|383.38|381.38|20
1721211470000|2024-07-17 10:17:50|383.4|381.4|383.38|381.38|383.46|381.46|383.38|381.38|15
1721211480000|2024-07-17 10:18:00|383.4|381.4|383.53|381.53|383.58|381.58|383.38|381.38|21
1721211490000|2024-07-17 10:18:10|383.49|381.49|383.59|381.59|383.63|381.63|383.49|381.49|20
1721211500000|2024-07-17 10:18:20|383.57|381.57|383.67|381.67|383.67|381.67|383.56|381.56|16
1721211510000|2024-07-17 10:18:30|383.71|381.71|383.75|381.75|383.75|381.75|383.71|381.71|5
1721211540000|2024-07-17 10:19:00|383.76|381.76|383.75|381.75|383.76|381.76|383.75|381.75|2
1721211550000|2024-07-17 10:19:10|383.76|381.76|383.76|381.76|383.76|381.76|383.76|381.76|1
1721211570000|2024-07-17 10:19:30|383.77|381.77|383.83|381.83|383.87|381.87|383.77|381.77|12
1721211580000|2024-07-17 10:19:40|383.82|381.82|383.73|381.73|383.82|381.82|383.73|381.73|3
1721211590000|2024-07-17 10:19:50|383.74|381.74|383.75|381.75|383.75|381.75|383.73|381.73|5
1721211600000|2024-07-17 10:20:00|383.73|381.73|383.7|381.7|383.75|381.75|383.7|381.7|10
1721211610000|2024-07-17 10:20:10|383.69|381.69|383.47|381.47|383.69|381.69|383.46|381.46|11
1721211620000|2024-07-17 10:20:20|383.48|381.48|383.5|381.5|383.51|381.51|383.46|381.46|17
1721211630000|2024-07-17 10:20:30|383.51|381.51|383.57|381.57|383.61|381.61|383.51|381.51|19
1721211640000|2024-07-17 10:20:40|383.59|381.59|383.47|381.47|383.64|381.64|383.47|381.47|17
1721211650000|2024-07-17 10:20:50|383.46|381.46|383.46|381.46|383.48|381.48|383.45|381.45|15
1721211660000|2024-07-17 10:21:00|383.48|381.48|383.45|381.45|383.49|381.49|383.45|381.45|14
1721211670000|2024-07-17 10:21:10|383.47|381.47|383.53|381.53|383.53|381.53|383.45|381.45|17
1721211680000|2024-07-17 10:21:20|383.52|381.52|383.41|381.41|383.52|381.52|383.39|381.39|19
1721211690000|2024-07-17 10:21:30|383.4|381.4|383.42|381.42|383.7|381.7|383.34|381.34|24
1721211700000|2024-07-17 10:21:40|383.43|381.43|383.44|381.44|383.49|381.49|383.43|381.43|16
1721211710000|2024-07-17 10:21:50|383.42|381.42|383.16|381.16|383.42|381.42|383.14|381.14|13
1721211720000|2024-07-17 10:22:00|383.15|381.15|383.19|381.19|383.19|381.19|383.08|381.08|25
1721211730000|2024-07-17 10:22:10|383.13|381.13|383.13|381.13|383.2|381.2|383.1|381.1|25
1721211740000|2024-07-17 10:22:20|383.14|381.14|383.08|381.08|383.14|381.14|383.03|381.03|18
1721211750000|2024-07-17 10:22:30|383.07|381.07|383.19|381.19|383.19|381.19|383.07|381.07|21
1721211760000|2024-07-17 10:22:40|383.17|381.17|383.08|381.08|383.18|381.18|383.05|381.05|16
1721211770000|2024-07-17 10:22:50|383.09|381.09|383.3|381.3|383.3|381.3|383.09|381.09|19
1721211780000|2024-07-17 10:23:00|383.31|381.31|383.3|381.3|383.45|381.45|383.24|381.24|25
1721211790000|2024-07-17 10:23:10|383.31|381.31|383.39|381.39|383.41|381.41|383.31|381.31|14
1721211800000|2024-07-17 10:23:20|383.38|381.38|383.59|381.59|383.61|381.61|383.34|381.34|22
1721211810000|2024-07-17 10:23:30|383.6|381.6|383.61|381.61|383.72|381.72|383.58|381.58|17
1721211820000|2024-07-17 10:23:40|383.6|381.6|383.67|381.67|383.7|381.7|383.59|381.59|20
1721211830000|2024-07-17 10:23:50|383.66|381.66|383.67|381.67|383.72|381.72|383.65|381.65|13
1721211840000|2024-07-17 10:24:00|383.69|381.69|383.75|381.75|383.75|381.75|383.66|381.66|13
1721211870000|2024-07-17 10:24:30|383.83|381.83|383.88|381.88|383.88|381.88|383.83|381.83|2
1721211880000|2024-07-17 10:24:40|383.89|381.89|383.85|381.85|383.89|381.89|383.85|381.85|7
1721211890000|2024-07-17 10:24:50|383.84|381.84|383.82|381.82|383.84|381.84|383.82|381.82|3
1721211900000|2024-07-17 10:25:00|383.81|381.81|383.83|381.83|383.83|381.83|383.81|381.81|2
1721211910000|2024-07-17 10:25:10|383.82|381.82|383.82|381.82|383.82|381.82|383.8|381.8|4
1721211920000|2024-07-17 10:25:20|383.81|381.81|383.8|381.8|383.81|381.81|383.8|381.8|2
1721211960000|2024-07-17 10:26:00|383.86|381.86|383.83|381.83|383.86|381.86|383.83|381.83|3
1721211970000|2024-07-17 10:26:10|383.84|381.84|383.97|381.97|383.99|381.99|383.83|381.83|21
1721211980000|2024-07-17 10:26:20|383.95|381.95|384.01|382.01|384.01|382.01|383.88|381.88|17
1721211990000|2024-07-17 10:26:30|384.02|382.02|384.02|382.02|384.02|382.02|384|382|8
1721212000000|2024-07-17 10:26:40|384.01|382.01|384.02|382.02|384.02|382.02|384|382|10
1721212010000|2024-07-17 10:26:50|384.01|382.01|384.01|382.01|384.01|382.01|384.01|382.01|1
1721212020000|2024-07-17 10:27:00|383.98|381.98|383.93|381.93|383.98|381.98|383.93|381.93|10
1721212030000|2024-07-17 10:27:10|383.95|381.95|383.95|381.95|383.96|381.96|383.94|381.94|12
1721212040000|2024-07-17 10:27:20|383.94|381.94|383.9|381.9|383.95|381.95|383.86|381.86|10
1721212050000|2024-07-17 10:27:30|383.89|381.89|383.82|381.82|383.89|381.89|383.82|381.82|5
1721212060000|2024-07-17 10:27:40|383.85|381.85|383.9|381.9|383.93|381.93|383.85|381.85|10
1721212070000|2024-07-17 10:27:50|383.98|381.98|384.02|382.02|384.02|382.02|383.98|381.98|3
1721212090000|2024-07-17 10:28:10|384.03|382.03|384.05|382.05|384.05|382.05|384.03|382.03|3
1721212100000|2024-07-17 10:28:20|384.06|382.06|384.09|382.09|384.11|382.11|384.06|382.06|9
1721212110000|2024-07-17 10:28:30|384.1|382.1|384.22|382.22|384.22|382.22|384.1|382.1|4
1721212120000|2024-07-17 10:28:40|384.23|382.23|384.21|382.21|384.23|382.23|384.21|382.21|2
1721212130000|2024-07-17 10:28:50|384.22|382.22|384.22|382.22|384.22|382.22|384.22|382.22|1
1721212140000|2024-07-17 10:29:00|384.23|382.23|384.23|382.23|384.23|382.23|384.23|382.23|1
1721212150000|2024-07-17 10:29:10|384.22|382.22|384.22|382.22|384.23|382.23|384.22|382.22|3
1721212160000|2024-07-17 10:29:20|384.23|382.23|384.26|382.26|384.26|382.26|384.23|382.23|4
1721212170000|2024-07-17 10:29:30|384.27|382.27|384.29|382.29|384.3|382.3|384.27|382.27|7
1721212190000|2024-07-17 10:29:50|384.27|382.27|384.27|382.27|384.29|382.29|384.27|382.27|4
1721212200000|2024-07-17 10:30:00|384.26|382.26|384.07|382.07|384.26|382.26|384.05|382.05|10
1721212210000|2024-07-17 10:30:10|384.09|382.09|384.21|382.21|384.21|382.21|384.08|382.08|9
1721212230000|2024-07-17 10:30:30|384.22|382.22|384.26|382.26|384.26|382.26|384.22|382.22|5
1721212240000|2024-07-17 10:30:40|384.27|382.27|384.26|382.26|384.27|382.27|384.26|382.26|2
1721212250000|2024-07-17 10:30:50|384.27|382.27|384.27|382.27|384.28|382.28|384.27|382.27|3
1721212260000|2024-07-17 10:31:00|384.28|382.28|384.21|382.21|384.28|382.28|384.21|382.21|2
1721212270000|2024-07-17 10:31:10|384.22|382.22|384.24|382.24|384.24|382.24|384.22|382.22|3
1721212280000|2024-07-17 10:31:20|384.22|382.22|384.23|382.23|384.24|382.24|384.22|382.22|7
1721212290000|2024-07-17 10:31:30|384.24|382.24|384.29|382.29|384.3|382.3|384.24|382.24|7
1721212300000|2024-07-17 10:31:40|384.3|382.3|384.31|382.31|384.32|382.32|384.3|382.3|4
1721212310000|2024-07-17 10:31:50|384.33|382.33|384.33|382.33|384.33|382.33|384.33|382.33|1
1721212350000|2024-07-17 10:32:30|384.34|382.34|384.34|382.34|384.34|382.34|384.34|382.34|1
1721212360000|2024-07-17 10:32:40|384.28|382.28|384.26|382.26|384.28|382.28|384.26|382.26|2
1721212370000|2024-07-17 10:32:50|384.25|382.25|384.15|382.15|384.25|382.25|384.15|382.15|4
1721212380000|2024-07-17 10:33:00|384.14|382.14|383.96|381.96|384.14|382.14|383.96|381.96|7
1721212390000|2024-07-17 10:33:10|383.97|381.97|383.82|381.82|383.97|381.97|383.82|381.82|7
1721212400000|2024-07-17 10:33:20|383.84|381.84|383.91|381.91|383.92|381.92|383.84|381.84|11
1721212410000|2024-07-17 10:33:30|383.9|381.9|383.93|381.93|383.93|381.93|383.82|381.82|13
1721212420000|2024-07-17 10:33:40|383.98|381.98|383.96|381.96|384|382|383.96|381.96|7
1721212430000|2024-07-17 10:33:50|383.97|381.97|384.1|382.1|384.1|382.1|383.97|381.97|15
1721212440000|2024-07-17 10:34:00|384.09|382.09|384.25|382.25|384.25|382.25|384.07|382.07|15
1721212450000|2024-07-17 10:34:10|384.24|382.24|384.25|382.25|384.25|382.25|384.22|382.22|7
1721212460000|2024-07-17 10:34:20|384.23|382.23|384.2|382.2|384.23|382.23|384.19|382.19|11
1721212470000|2024-07-17 10:34:30|384.19|382.19|384.07|382.07|384.19|382.19|384.06|382.06|11
1721212480000|2024-07-17 10:34:40|384.06|382.06|383.97|381.97|384.06|382.06|383.96|381.96|13
1721212490000|2024-07-17 10:34:50|383.99|381.99|383.82|381.82|384|382|383.79|381.79|15
1721212500000|2024-07-17 10:35:00|383.92|381.92|383.7|381.7|383.94|381.94|383.7|381.7|17
1721212510000|2024-07-17 10:35:10|383.69|381.69|383.73|381.73|383.74|381.74|383.66|381.66|10
1721212520000|2024-07-17 10:35:20|383.72|381.72|383.61|381.61|383.72|381.72|383.61|381.61|7
1721212530000|2024-07-17 10:35:30|383.6|381.6|383.61|381.61|383.62|381.62|383.53|381.53|13
1721212540000|2024-07-17 10:35:40|383.62|381.62|383.5|381.5|383.62|381.62|383.48|381.48|15
1721212550000|2024-07-17 10:35:50|383.49|381.49|383.44|381.44|383.53|381.53|383.44|381.44|8
1721212560000|2024-07-17 10:36:00|383.45|381.45|383.63|381.63|383.69|381.69|383.45|381.45|19
1721212570000|2024-07-17 10:36:10|383.61|381.61|384|382|384|382|383.54|381.54|22
1721212580000|2024-07-17 10:36:20|384.05|382.05|384.09|382.09|384.1|382.1|384.05|382.05|3
1721212590000|2024-07-17 10:36:30|384.1|382.1|384.05|382.05|384.1|382.1|384.01|382.01|8
1721212600000|2024-07-17 10:36:40|384.09|382.09|384.02|382.02|384.11|382.11|384.01|382.01|9
1721212610000|2024-07-17 10:36:50|384.01|382.01|384.01|382.01|384.02|382.02|383.95|381.95|10
1721212620000|2024-07-17 10:37:00|384|382|384.19|382.19|384.21|382.21|383.98|381.98|12
1721212630000|2024-07-17 10:37:10|384.18|382.18|384.2|382.2|384.21|382.21|384.09|382.09|12
1721212640000|2024-07-17 10:37:20|384.17|382.17|384.73|382.73|384.73|382.73|384.01|382.01|16
1721212650000|2024-07-17 10:37:30|384.77|382.77|384.52|382.52|384.77|382.77|384.45|382.45|10
1721212660000|2024-07-17 10:37:40|384.48|382.48|384.56|382.56|384.56|382.56|384.48|382.48|12
1721212670000|2024-07-17 10:37:50|384.59|382.59|384.73|382.73|384.73|382.73|384.59|382.59|3
1721212690000|2024-07-17 10:38:10|384.7|382.7|384.67|382.67|384.7|382.7|384.67|382.67|2
1721212700000|2024-07-17 10:38:20|384.68|382.68|384.68|382.68|384.71|382.71|384.68|382.68|7
1721212710000|2024-07-17 10:38:30|384.69|382.69|384.69|382.69|384.69|382.69|384.67|382.67|7
1721212720000|2024-07-17 10:38:40|384.67|382.67|384.73|382.73|384.73|382.73|384.67|382.67|15
1721212730000|2024-07-17 10:38:50|384.72|382.72|384.7|382.7|384.73|382.73|384.69|382.69|12
1721212740000|2024-07-17 10:39:00|384.71|382.71|384.5|382.5|384.71|382.71|384.5|382.5|16
1721212750000|2024-07-17 10:39:10|384.49|382.49|384.54|382.54|384.55|382.55|384.47|382.47|5
1721212760000|2024-07-17 10:39:20|384.55|382.55|384.57|382.57|384.57|382.57|384.55|382.55|4
1721212770000|2024-07-17 10:39:30|384.58|382.58|384.57|382.57|384.58|382.58|384.54|382.54|9
1721212780000|2024-07-17 10:39:40|384.65|382.65|384.72|382.72|384.72|382.72|384.64|382.64|14
1721212790000|2024-07-17 10:39:50|384.73|382.73|384.74|382.74|384.74|382.74|384.73|382.73|2
1721212810000|2024-07-17 10:40:10|384.75|382.75|384.95|382.95|384.95|382.95|384.75|382.75|6
1721212820000|2024-07-17 10:40:20|384.98|382.98|385|383|385.01|383.01|384.98|382.98|10
1721212830000|2024-07-17 10:40:30|385.01|383.01|385.09|383.09|385.11|383.11|385.01|383.01|8
1721212840000|2024-07-17 10:40:40|385.05|383.05|385.04|383.04|385.05|383.05|385.01|383.01|5
1721212850000|2024-07-17 10:40:50|385.01|383.01|384.94|382.94|385.01|383.01|384.86|382.86|14
1721212860000|2024-07-17 10:41:00|384.93|382.93|384.96|382.96|384.96|382.96|384.92|382.92|8
1721212870000|2024-07-17 10:41:10|384.95|382.95|384.96|382.96|384.96|382.96|384.94|382.94|8
1721212880000|2024-07-17 10:41:20|384.97|382.97|385.07|383.07|385.08|383.08|384.96|382.96|15
1721212890000|2024-07-17 10:41:30|385.08|383.08|385.09|383.09|385.09|383.09|385.08|383.08|2
1721212900000|2024-07-17 10:41:40|385.1|383.1|385.12|383.12|385.12|383.12|385.1|383.1|3
1721212910000|2024-07-17 10:41:50|385.13|383.13|385.17|383.17|385.17|383.17|385.13|383.13|5
1721212920000|2024-07-17 10:42:00|385.18|383.18|385.18|383.18|385.26|383.26|385.18|383.18|8
1721212930000|2024-07-17 10:42:10|385.12|383.12|385.11|383.11|385.12|383.12|385.11|383.11|2
1721212940000|2024-07-17 10:42:20|385.1|383.1|385.07|383.07|385.1|383.1|385.07|383.07|3
1721212950000|2024-07-17 10:42:30|385.08|383.08|385.1|383.1|385.11|383.11|385.07|383.07|9
1721212960000|2024-07-17 10:42:40|385.11|383.11|385.06|383.06|385.11|383.11|385.06|383.06|5
1721212970000|2024-07-17 10:42:50|385.1|383.1|385.12|383.12|385.12|383.12|385.1|383.1|3
1721212980000|2024-07-17 10:43:00|385.13|383.13|385.11|383.11|385.13|383.13|385.11|383.11|5
1721212990000|2024-07-17 10:43:10|385.12|383.12|385.16|383.16|385.18|383.18|385.12|383.12|15
1721213000000|2024-07-17 10:43:20|385.17|383.17|385.32|383.32|385.33|383.33|385.17|383.17|5
1721213010000|2024-07-17 10:43:30|385.29|383.29|385.37|383.37|385.38|383.38|385.29|383.29|12
1721213020000|2024-07-17 10:43:40|385.38|383.38|385.38|383.38|385.38|383.38|385.32|383.32|7
1721213030000|2024-07-17 10:43:50|385.42|383.42|385.3|383.3|385.43|383.43|385.3|383.3|13
1721213040000|2024-07-17 10:44:00|385.31|383.31|385.15|383.15|385.31|383.31|385.12|383.12|13
1721213050000|2024-07-17 10:44:10|385.14|383.14|385.12|383.12|385.14|383.14|385.12|383.12|4
1721213060000|2024-07-17 10:44:20|385.1|383.1|385.07|383.07|385.1|383.1|385.07|383.07|4
1721213070000|2024-07-17 10:44:30|385.08|383.08|385.13|383.13|385.13|383.13|385.08|383.08|8
1721213080000|2024-07-17 10:44:40|385.12|383.12|385.13|383.13|385.13|383.13|385.1|383.1|5
1721213100000|2024-07-17 10:45:00|385.12|383.12|385.01|383.01|385.12|383.12|385.01|383.01|9
1721213110000|2024-07-17 10:45:10|384.99|382.99|385.12|383.12|385.12|383.12|384.97|382.97|12
1721213120000|2024-07-17 10:45:20|385.13|383.13|385.11|383.11|385.15|383.15|385.07|383.07|14
1721213130000|2024-07-17 10:45:30|385.12|383.12|385.09|383.09|385.13|383.13|385.09|383.09|9
1721213140000|2024-07-17 10:45:40|385.1|383.1|385.12|383.12|385.13|383.13|385.1|383.1|7
1721213150000|2024-07-17 10:45:50|385.13|383.13|384.99|382.99|385.15|383.15|384.97|382.97|14
1721213160000|2024-07-17 10:46:00|384.97|382.97|384.86|382.86|384.97|382.97|384.82|382.82|9
1721213170000|2024-07-17 10:46:10|384.87|382.87|385.07|383.07|385.07|383.07|384.87|382.87|11
1721213180000|2024-07-17 10:46:20|385.12|383.12|385.22|383.22|385.23|383.23|385.12|383.12|12
1721213190000|2024-07-17 10:46:30|385.25|383.25|385.42|383.42|385.42|383.42|385.25|383.25|21
1721213200000|2024-07-17 10:46:40|385.43|383.43|385.56|383.56|385.57|383.57|385.43|383.43|10
1721213210000|2024-07-17 10:46:50|385.57|383.57|385.52|383.52|385.57|383.57|385.52|383.52|7
1721213220000|2024-07-17 10:47:00|385.53|383.53|385.49|383.49|385.53|383.53|385.47|383.47|8
1721213230000|2024-07-17 10:47:10|385.47|383.47|385.54|383.54|385.54|383.54|385.47|383.47|15
1721213240000|2024-07-17 10:47:20|385.55|383.55|385.59|383.59|385.59|383.59|385.55|383.55|4
1721213250000|2024-07-17 10:47:30|385.56|383.56|385.52|383.52|385.57|383.57|385.52|383.52|4
1721213260000|2024-07-17 10:47:40|385.51|383.51|385.51|383.51|385.51|383.51|385.5|383.5|3
1721213270000|2024-07-17 10:47:50|385.5|383.5|385.41|383.41|385.5|383.5|385.41|383.41|6
1721213280000|2024-07-17 10:48:00|385.4|383.4|385.28|383.28|385.4|383.4|385.28|383.28|6
1721213290000|2024-07-17 10:48:10|385.23|383.23|385.06|383.06|385.23|383.23|385.06|383.06|10
1721213300000|2024-07-17 10:48:20|385.05|383.05|384.91|382.91|385.05|383.05|384.91|382.91|7
1721213310000|2024-07-17 10:48:30|384.9|382.9|384.81|382.81|384.9|382.9|384.81|382.81|8
1721213320000|2024-07-17 10:48:40|384.82|382.82|384.73|382.73|384.88|382.88|384.72|382.72|17
1721213330000|2024-07-17 10:48:50|384.72|382.72|384.67|382.67|384.72|382.72|384.66|382.66|5
1721213340000|2024-07-17 10:49:00|384.55|382.55|384.42|382.42|384.58|382.58|384.42|382.42|7
1721213350000|2024-07-17 10:49:10|384.39|382.39|384.16|382.16|384.47|382.47|384.16|382.16|21
1721213360000|2024-07-17 10:49:20|384.08|382.08|383.85|381.85|384.08|382.08|383.85|381.85|4
1721213370000|2024-07-17 10:49:30|383.87|381.87|383.86|381.86|383.87|381.87|383.86|381.86|4
1721213380000|2024-07-17 10:49:40|383.85|381.85|383.77|381.77|383.94|381.94|383.77|381.77|17
1721213390000|2024-07-17 10:49:50|383.75|381.75|383.75|381.75|383.76|381.76|383.73|381.73|13
1721213400000|2024-07-17 10:50:00|383.74|381.74|383.85|381.85|383.85|381.85|383.72|381.72|17
1721213410000|2024-07-17 10:50:10|383.86|381.86|383.9|381.9|383.96|381.96|383.86|381.86|15
1721213420000|2024-07-17 10:50:20|383.91|381.91|383.79|381.79|383.91|381.91|383.73|381.73|18
1721213430000|2024-07-17 10:50:30|383.78|381.78|383.62|381.62|383.78|381.78|383.62|381.62|9
1721213440000|2024-07-17 10:50:40|383.63|381.63|383.52|381.52|383.63|381.63|383.52|381.52|7
1721213450000|2024-07-17 10:50:50|383.54|381.54|383.76|381.76|383.76|381.76|383.54|381.54|12
1721213460000|2024-07-17 10:51:00|383.74|381.74|383.61|381.61|383.82|381.82|383.61|381.61|23
1721213470000|2024-07-17 10:51:10|383.59|381.59|383.67|381.67|383.67|381.67|383.55|381.55|15
1721213480000|2024-07-17 10:51:20|383.65|381.65|383.62|381.62|383.65|381.65|383.62|381.62|4
1721213490000|2024-07-17 10:51:30|383.61|381.61|383.56|381.56|383.63|381.63|383.53|381.53|13
1721213500000|2024-07-17 10:51:40|383.57|381.57|383.69|381.69|383.72|381.72|383.57|381.57|17
1721213510000|2024-07-17 10:51:50|383.7|381.7|383.72|381.72|383.73|381.73|383.7|381.7|6
1721213520000|2024-07-17 10:52:00|383.71|381.71|383.59|381.59|383.8|381.8|383.59|381.59|22
1721213530000|2024-07-17 10:52:10|383.58|381.58|383.48|381.48|383.58|381.58|383.47|381.47|5
1721213540000|2024-07-17 10:52:20|383.49|381.49|383.55|381.55|383.55|381.55|383.49|381.49|5
1721213550000|2024-07-17 10:52:30|383.56|381.56|383.5|381.5|383.56|381.56|383.5|381.5|5
1721213560000|2024-07-17 10:52:40|383.53|381.53|383.56|381.56|383.6|381.6|383.51|381.51|13
1721213570000|2024-07-17 10:52:50|383.53|381.53|383.64|381.64|383.69|381.69|383.52|381.52|17
1721213580000|2024-07-17 10:53:00|383.65|381.65|383.64|381.64|383.66|381.66|383.6|381.6|14
1721213590000|2024-07-17 10:53:10|383.62|381.62|383.66|381.66|383.66|381.66|383.59|381.59|11
1721213600000|2024-07-17 10:53:20|383.67|381.67|383.75|381.75|383.77|381.77|383.67|381.67|9
1721213610000|2024-07-17 10:53:30|383.76|381.76|383.51|381.51|383.77|381.77|383.51|381.51|17
1721213620000|2024-07-17 10:53:40|383.49|381.49|383.29|381.29|383.49|381.49|383.29|381.29|15
1721213630000|2024-07-17 10:53:50|383.25|381.25|383.35|381.35|383.35|381.35|383.25|381.25|15
1721213640000|2024-07-17 10:54:00|383.34|381.34|383.36|381.36|383.38|381.38|383.34|381.34|14
1721213650000|2024-07-17 10:54:10|383.37|381.37|383.3|381.3|383.38|381.38|383.27|381.27|15
1721213660000|2024-07-17 10:54:20|383.26|381.26|383.18|381.18|383.26|381.26|383.11|381.11|14
1721213670000|2024-07-17 10:54:30|383.19|381.19|383.18|381.18|383.21|381.21|383.15|381.15|12
1721213680000|2024-07-17 10:54:40|383.19|381.19|383.17|381.17|383.19|381.19|383.16|381.16|9
1721213690000|2024-07-17 10:54:50|383.16|381.16|383.12|381.12|383.17|381.17|383.12|381.12|6
1721213700000|2024-07-17 10:55:00|383.13|381.13|383.23|381.23|383.23|381.23|383.12|381.12|8
1721213710000|2024-07-17 10:55:10|383.19|381.19|383.14|381.14|383.21|381.21|383.13|381.13|12
1721213720000|2024-07-17 10:55:20|383.15|381.15|383.13|381.13|383.16|381.16|383.13|381.13|10
1721213730000|2024-07-17 10:55:30|383.14|381.14|383.04|381.04|383.14|381.14|383.04|381.04|10
1721213740000|2024-07-17 10:55:40|383.03|381.03|383.01|381.01|383.03|381.03|383|381|5
1721213750000|2024-07-17 10:55:50|383.06|381.06|383.11|381.11|383.15|381.15|383.06|381.06|10
1721213760000|2024-07-17 10:56:00|383.12|381.12|383.17|381.17|383.19|381.19|383.11|381.11|12
1721213770000|2024-07-17 10:56:10|383.18|381.18|383.17|381.17|383.21|381.21|383.14|381.14|9
1721213780000|2024-07-17 10:56:20|383.19|381.19|383.22|381.22|383.22|381.22|383.17|381.17|14
1721213790000|2024-07-17 10:56:30|383.2|381.2|383.16|381.16|383.22|381.22|383.14|381.14|16
1721213800000|2024-07-17 10:56:40|383.15|381.15|383.2|381.2|383.2|381.2|383.09|381.09|20
1721213810000|2024-07-17 10:56:50|383.19|381.19|383.14|381.14|383.2|381.2|383.14|381.14|19
1721213820000|2024-07-17 10:57:00|383.15|381.15|383.22|381.22|383.22|381.22|383.13|381.13|14
1721213850000|2024-07-17 10:57:30|383.23|381.23|383.22|381.22|383.23|381.23|383.22|381.22|2
1721213880000|2024-07-17 10:58:00|383.17|381.17|383.22|381.22|383.22|381.22|383.17|381.17|5
1721213890000|2024-07-17 10:58:10|383.19|381.19|383.21|381.21|383.22|381.22|383.16|381.16|15
1721213900000|2024-07-17 10:58:20|383.19|381.19|383.18|381.18|383.19|381.19|383.16|381.16|12
1721213910000|2024-07-17 10:58:30|383.16|381.16|383.13|381.13|383.16|381.16|383.13|381.13|10
1721213920000|2024-07-17 10:58:40|383.15|381.15|383.16|381.16|383.2|381.2|383.14|381.14|11
1721213930000|2024-07-17 10:58:50|383.17|381.17|383.22|381.22|383.22|381.22|383.17|381.17|4
1721213940000|2024-07-17 10:59:00|383.23|381.23|383.3|381.3|383.3|381.3|383.23|381.23|8
1721213950000|2024-07-17 10:59:10|383.25|381.25|383.27|381.27|383.27|381.27|383.22|381.22|10
1721213960000|2024-07-17 10:59:20|383.26|381.26|383.34|381.34|383.38|381.38|383.26|381.26|14
1721213970000|2024-07-17 10:59:30|383.35|381.35|383.49|381.49|383.49|381.49|383.35|381.35|5
1721213980000|2024-07-17 10:59:40|383.46|381.46|383.46|381.46|383.46|381.46|383.46|381.46|1
1721213990000|2024-07-17 10:59:50|383.44|381.44|383.38|381.38|383.45|381.45|383.38|381.38|5
1721214000000|2024-07-17 11:00:00|383.39|381.39|383.2|381.2|383.4|381.4|383.16|381.16|18
1721214010000|2024-07-17 11:00:10|383.19|381.19|383.26|381.26|383.26|381.26|383.13|381.13|25
1721214020000|2024-07-17 11:00:20|383.29|381.29|383.38|381.38|383.39|381.39|383.29|381.29|14
1721214030000|2024-07-17 11:00:30|383.35|381.35|383.24|381.24|383.36|381.36|383.18|381.18|25
1721214040000|2024-07-17 11:00:40|383.25|381.25|383.14|381.14|383.27|381.27|383.1|381.1|16
1721214050000|2024-07-17 11:00:50|383.13|381.13|383.09|381.09|383.14|381.14|383.09|381.09|7
1721214060000|2024-07-17 11:01:00|383.14|381.14|383.11|381.11|383.15|381.15|383.11|381.11|11
1721214070000|2024-07-17 11:01:10|383.1|381.1|383.1|381.1|383.1|381.1|383.09|381.09|5
1721214080000|2024-07-17 11:01:20|383.09|381.09|383.04|381.04|383.09|381.09|383.02|381.02|16
1721214090000|2024-07-17 11:01:30|383.02|381.02|383|381|383.02|381.02|382.99|380.99|13
1721214100000|2024-07-17 11:01:40|382.99|380.99|382.88|380.88|382.99|380.99|382.88|380.88|13
1721214110000|2024-07-17 11:01:50|382.87|380.87|382.9|380.9|382.91|380.91|382.86|380.86|7
1721214120000|2024-07-17 11:02:00|382.91|380.91|382.96|380.96|382.96|380.96|382.9|380.9|17
1721214130000|2024-07-17 11:02:10|383|381|382.91|380.91|383.06|381.06|382.91|380.91|19
1721214140000|2024-07-17 11:02:20|382.9|380.9|382.83|380.83|382.9|380.9|382.83|380.83|8
1721214150000|2024-07-17 11:02:30|382.84|380.84|382.86|380.86|382.87|380.87|382.83|380.83|16
1721214160000|2024-07-17 11:02:40|382.85|380.85|382.89|380.89|382.9|380.9|382.85|380.85|11
1721214170000|2024-07-17 11:02:50|382.87|380.87|382.81|380.81|382.87|380.87|382.77|380.77|12
1721214180000|2024-07-17 11:03:00|382.82|380.82|382.79|380.79|382.85|380.85|382.77|380.77|11
1721214190000|2024-07-17 11:03:10|382.75|380.75|382.56|380.56|382.75|380.75|382.55|380.55|15
1721214200000|2024-07-17 11:03:20|382.58|380.58|382.76|380.76|382.76|380.76|382.54|380.54|12
1721214210000|2024-07-17 11:03:30|382.88|380.88|382.91|380.91|382.91|380.91|382.8|380.8|14
1721214220000|2024-07-17 11:03:40|382.92|380.92|382.96|380.96|382.96|380.96|382.91|380.91|16
1721214230000|2024-07-17 11:03:50|382.97|380.97|383.02|381.02|383.03|381.03|382.95|380.95|9
1721214240000|2024-07-17 11:04:00|383.01|381.01|383.03|381.03|383.04|381.04|382.99|380.99|17
1721214250000|2024-07-17 11:04:10|383.04|381.04|383.04|381.04|383.04|381.04|383.04|381.04|1
1721214260000|2024-07-17 11:04:20|383.03|381.03|383.01|381.01|383.03|381.03|383|381|10
1721214270000|2024-07-17 11:04:30|382.99|380.99|383.04|381.04|383.04|381.04|382.99|380.99|11
1721214280000|2024-07-17 11:04:40|383.03|381.03|382.86|380.86|383.03|381.03|382.86|380.86|7
1721214290000|2024-07-17 11:04:50|382.49|380.49|382.38|380.38|382.49|380.49|382.29|380.29|17
1721214300000|2024-07-17 11:05:00|382.4|380.4|382.32|380.32|382.42|380.42|382.32|380.32|22
1721214310000|2024-07-17 11:05:10|382.34|380.34|382.23|380.23|382.37|380.37|382.23|380.23|22
1721214320000|2024-07-17 11:05:20|382.22|380.22|382.2|380.2|382.25|380.25|382.17|380.17|13
1721214330000|2024-07-17 11:05:30|382.25|380.25|382.17|380.17|382.25|380.25|382.17|380.17|11
1721214350000|2024-07-17 11:05:50|382.23|380.23|382.25|380.25|382.25|380.25|382.2|380.2|5
1721214360000|2024-07-17 11:06:00|382.24|380.24|382.14|380.14|382.32|380.32|382.14|380.14|12
1721214370000|2024-07-17 11:06:10|382.13|380.13|382.05|380.05|382.13|380.13|382.05|380.05|3
1721214390000|2024-07-17 11:06:30|381.93|379.93|381.76|379.76|381.93|379.93|381.76|379.76|5
1721214400000|2024-07-17 11:06:40|381.8|379.8|381.87|379.87|381.87|379.87|381.8|379.8|5
1721214410000|2024-07-17 11:06:50|381.86|379.86|381.77|379.77|381.9|379.9|381.77|379.77|18
1721214420000|2024-07-17 11:07:00|381.78|379.78|382|380|382|380|381.78|379.78|16
1721214430000|2024-07-17 11:07:10|381.97|379.97|381.98|379.98|381.98|379.98|381.95|379.95|9
1721214440000|2024-07-17 11:07:20|381.99|379.99|382.01|380.01|382.09|380.09|381.99|379.99|11
1721214450000|2024-07-17 11:07:30|382.02|380.02|382.1|380.1|382.23|380.23|382.02|380.02|19
1721214460000|2024-07-17 11:07:40|382.11|380.11|382.04|380.04|382.13|380.13|382.04|380.04|12
1721214470000|2024-07-17 11:07:50|382.01|380.01|382.13|380.13|382.13|380.13|381.99|379.99|14
1721214480000|2024-07-17 11:08:00|382.12|380.12|382.09|380.09|382.12|380.12|382.06|380.06|13
1721214490000|2024-07-17 11:08:10|382.11|380.11|382.38|380.38|382.39|380.39|382.11|380.11|17
1721214500000|2024-07-17 11:08:20|382.37|380.37|382.42|380.42|382.42|380.42|382.34|380.34|11
1721214510000|2024-07-17 11:08:30|382.43|380.43|382.47|380.47|382.47|380.47|382.43|380.43|5
1721214520000|2024-07-17 11:08:40|382.48|380.48|382.45|380.45|382.49|380.49|382.45|380.45|3
1721214530000|2024-07-17 11:08:50|382.44|380.44|382.41|380.41|382.47|380.47|382.41|380.41|6
1721214540000|2024-07-17 11:09:00|382.4|380.4|382.29|380.29|382.4|380.4|382.26|380.26|11
1721214550000|2024-07-17 11:09:10|382.28|380.28|382.31|380.31|382.31|380.31|382.17|380.17|13
1721214560000|2024-07-17 11:09:20|382.32|380.32|382.39|380.39|382.39|380.39|382.32|380.32|7
1721214570000|2024-07-17 11:09:30|382.38|380.38|382.36|380.36|382.38|380.38|382.36|380.36|4
1721214580000|2024-07-17 11:09:40|382.39|380.39|382.36|380.36|382.39|380.39|382.34|380.34|8
1721214590000|2024-07-17 11:09:50|382.39|380.39|382.39|380.39|382.39|380.39|382.39|380.39|1
1721214600000|2024-07-17 11:10:00|382.37|380.37|382.39|380.39|382.39|380.39|382.34|380.34|9
1721214610000|2024-07-17 11:10:10|382.38|380.38|382.39|380.39|382.46|380.46|382.38|380.38|12
1721214620000|2024-07-17 11:10:20|382.4|380.4|382.43|380.43|382.45|380.45|382.36|380.36|14
1721214630000|2024-07-17 11:10:30|382.44|380.44|382.46|380.46|382.47|380.47|382.38|380.38|19
1721214640000|2024-07-17 11:10:40|382.47|380.47|382.52|380.52|382.52|380.52|382.47|380.47|4
1721214650000|2024-07-17 11:10:50|382.51|380.51|382.5|380.5|382.51|380.51|382.5|380.5|2
1721214660000|2024-07-17 11:11:00|382.49|380.49|382.43|380.43|382.49|380.49|382.43|380.43|3
1721214670000|2024-07-17 11:11:10|382.42|380.42|382.33|380.33|382.42|380.42|382.33|380.33|5
1721214720000|2024-07-17 11:12:00|382.34|380.34|382.34|380.34|382.34|380.34|382.34|380.34|1
1721214730000|2024-07-17 11:12:10|382.33|380.33|382.33|380.33|382.33|380.33|382.33|380.33|1
1721214780000|2024-07-17 11:13:00|382.34|380.34|382.33|380.33|382.36|380.36|382.33|380.33|4
1721214790000|2024-07-17 11:13:10|382.25|380.25|382.29|380.29|382.3|380.3|382.25|380.25|9
1721214800000|2024-07-17 11:13:20|382.27|380.27|382.21|380.21|382.3|380.3|382.21|380.21|18
1721214810000|2024-07-17 11:13:30|382.2|380.2|382.05|380.05|382.23|380.23|382.05|380.05|15
1721214820000|2024-07-17 11:13:40|382.01|380.01|381.92|379.92|382.01|380.01|381.92|379.92|11
1721214830000|2024-07-17 11:13:50|381.88|379.88|381.83|379.83|381.92|379.92|381.81|379.81|18
1721214840000|2024-07-17 11:14:00|381.85|379.85|381.87|379.87|381.87|379.87|381.8|379.8|11
1721214850000|2024-07-17 11:14:10|381.86|379.86|382.06|380.06|382.06|380.06|381.74|379.74|19
1721214860000|2024-07-17 11:14:20|382.08|380.08|382.21|380.21|382.23|380.23|382.07|380.07|12
1721214870000|2024-07-17 11:14:30|382.23|380.23|382.23|380.23|382.23|380.23|382.21|380.21|12
1721214880000|2024-07-17 11:14:40|382.19|380.19|382.14|380.14|382.19|380.19|382.1|380.1|10
1721214890000|2024-07-17 11:14:50|382.13|380.13|382.23|380.23|382.23|380.23|382.12|380.12|5
1721214900000|2024-07-17 11:15:00|382.18|380.18|382.18|380.18|382.18|380.18|382.18|380.18|1
1721214910000|2024-07-17 11:15:10|382.2|380.2|382.23|380.23|382.23|380.23|382.2|380.2|7
1721214920000|2024-07-17 11:15:20|382.24|380.24|382.34|380.34|382.35|380.35|382.24|380.24|12
1721214930000|2024-07-17 11:15:30|382.35|380.35|382.37|380.37|382.37|380.37|382.35|380.35|3
1721214940000|2024-07-17 11:15:40|382.34|380.34|382.35|380.35|382.35|380.35|382.34|380.34|2
1721214950000|2024-07-17 11:15:50|382.34|380.34|382.34|380.34|382.34|380.34|382.34|380.34|1
1721214960000|2024-07-17 11:16:00|382.31|380.31|381.91|379.91|382.31|380.31|381.91|379.91|13
1721214970000|2024-07-17 11:16:10|381.9|379.9|381.76|379.76|381.9|379.9|381.76|379.76|13
1721214980000|2024-07-17 11:16:20|381.74|379.74|381.69|379.69|381.74|379.74|381.68|379.68|11
1721214990000|2024-07-17 11:16:30|381.65|379.65|381.4|379.4|381.65|379.65|381.4|379.4|21
1721215000000|2024-07-17 11:16:40|381.37|379.37|381.43|379.43|381.43|379.43|381.3|379.3|15
1721215010000|2024-07-17 11:16:50|381.44|379.44|381.43|379.43|381.5|379.5|381.42|379.42|14
1721215020000|2024-07-17 11:17:00|381.44|379.44|381.41|379.41|381.44|379.44|381.36|379.36|19
1721215030000|2024-07-17 11:17:10|381.46|379.46|381.2|379.2|381.58|379.58|381.17|379.17|25
1721215040000|2024-07-17 11:17:20|381.07|379.07|380.83|378.83|381.09|379.09|380.81|378.81|12
1721215050000|2024-07-17 11:17:30|380.82|378.82|380.59|378.59|380.95|378.95|380.59|378.59|25
1721215060000|2024-07-17 11:17:40|380.61|378.61|380.37|378.37|380.61|378.61|380.36|378.36|24
1721215070000|2024-07-17 11:17:50|380.4|378.4|380.37|378.37|380.45|378.45|380.19|378.19|26
1721215080000|2024-07-17 11:18:00|380.42|378.42|380.72|378.72|380.86|378.86|380.17|378.17|29
1721215090000|2024-07-17 11:18:10|380.62|378.62|380.68|378.68|380.73|378.73|380.59|378.59|28
1721215100000|2024-07-17 11:18:20|380.64|378.64|380.84|378.84|380.85|378.85|380.64|378.64|14
1721215110000|2024-07-17 11:18:30|380.82|378.82|380.99|378.99|381.11|379.11|380.78|378.78|24
1721215120000|2024-07-17 11:18:40|381.02|379.02|380.94|378.94|381.02|379.02|380.9|378.9|17
1721215130000|2024-07-17 11:18:50|380.95|378.95|380.98|378.98|380.99|378.99|380.91|378.91|12
1721215140000|2024-07-17 11:19:00|380.96|378.96|380.63|378.63|380.96|378.96|380.62|378.62|22
1721215150000|2024-07-17 11:19:10|380.64|378.64|380.5|378.5|380.72|378.72|380.49|378.49|27
1721215160000|2024-07-17 11:19:20|380.51|378.51|380.68|378.68|380.7|378.7|380.49|378.49|18
1721215170000|2024-07-17 11:19:30|380.7|378.7|380.83|378.83|381|379|380.7|378.7|16
1721215180000|2024-07-17 11:19:40|380.84|378.84|380.62|378.62|380.84|378.84|380.62|378.62|11
1721215190000|2024-07-17 11:19:50|380.61|378.61|380.58|378.58|380.66|378.66|380.43|378.43|24
1721215200000|2024-07-17 11:20:00|380.6|378.6|380.35|378.35|380.67|378.67|380.32|378.32|22
1721215210000|2024-07-17 11:20:10|380.41|378.41|380.21|378.21|380.41|378.41|380.13|378.13|15
1721215220000|2024-07-17 11:20:20|380.23|378.23|380.34|378.34|380.34|378.34|380.23|378.23|15
1721215230000|2024-07-17 11:20:30|380.42|378.42|380.43|378.43|380.5|378.5|380.3|378.3|26
1721215240000|2024-07-17 11:20:40|380.45|378.45|380.63|378.63|380.63|378.63|380.41|378.41|17
1721215250000|2024-07-17 11:20:50|380.59|378.59|380.67|378.67|380.67|378.67|380.59|378.59|13
1721215260000|2024-07-17 11:21:00|380.65|378.65|380.35|378.35|380.65|378.65|380.34|378.34|16
1721215270000|2024-07-17 11:21:10|380.23|378.23|380.4|378.4|380.45|378.45|380.19|378.19|19
1721215280000|2024-07-17 11:21:20|380.39|378.39|380.4|378.4|380.45|378.45|380.37|378.37|18
1721215290000|2024-07-17 11:21:30|380.41|378.41|380.54|378.54|380.58|378.58|380.41|378.41|12
1721215300000|2024-07-17 11:21:40|380.52|378.52|380.48|378.48|380.59|378.59|380.48|378.48|23
1721215310000|2024-07-17 11:21:50|380.47|378.47|380.44|378.44|380.56|378.56|380.41|378.41|19
1721215320000|2024-07-17 11:22:00|380.41|378.41|380.47|378.47|380.47|378.47|380.4|378.4|16
1721215330000|2024-07-17 11:22:10|380.45|378.45|380.61|378.61|380.61|378.61|380.42|378.42|18
1721215340000|2024-07-17 11:22:20|380.56|378.56|380.7|378.7|380.7|378.7|380.52|378.52|8
1721215350000|2024-07-17 11:22:30|380.8|378.8|381|379|381|379|380.8|378.8|8
1721215360000|2024-07-17 11:22:40|381.1|379.1|381.1|379.1|381.1|379.1|381.1|379.1|1
1721215370000|2024-07-17 11:22:50|381.08|379.08|381.1|379.1|381.1|379.1|381.03|379.03|8
1721215390000|2024-07-17 11:23:10|381.05|379.05|381.1|379.1|381.1|379.1|381.05|379.05|8
1721215410000|2024-07-17 11:23:30|381.11|379.11|381.45|379.45|381.45|379.45|381.11|379.11|13
1721215420000|2024-07-17 11:23:40|381.52|379.52|381.68|379.68|381.68|379.68|381.52|379.52|17
1721215430000|2024-07-17 11:23:50|381.69|379.69|381.72|379.72|381.72|379.72|381.69|379.69|4
1721215440000|2024-07-17 11:24:00|381.83|379.83|381.96|379.96|381.96|379.96|381.83|379.83|15
1721215450000|2024-07-17 11:24:10|382|380|381.94|379.94|382|380|381.86|379.86|23
1721215460000|2024-07-17 11:24:20|381.95|379.95|381.88|379.88|381.95|379.95|381.81|379.81|17
1721215470000|2024-07-17 11:24:30|381.89|379.89|381.76|379.76|381.9|379.9|381.73|379.73|19
1721215480000|2024-07-17 11:24:40|381.71|379.71|381.76|379.76|381.76|379.76|381.67|379.67|18
1721215490000|2024-07-17 11:24:50|381.7|379.7|381.59|379.59|381.75|379.75|381.59|379.59|16
1721215500000|2024-07-17 11:25:00|381.58|379.58|381.65|379.65|381.75|379.75|381.58|379.58|22
1721215510000|2024-07-17 11:25:10|381.63|379.63|381.75|379.75|381.75|379.75|381.63|379.63|6
1721215520000|2024-07-17 11:25:20|381.81|379.81|381.85|379.85|381.93|379.93|381.78|379.78|19
1721215530000|2024-07-17 11:25:30|381.89|379.89|381.93|379.93|381.93|379.93|381.86|379.86|15
1721215540000|2024-07-17 11:25:40|381.88|379.88|381.97|379.97|381.97|379.97|381.88|379.88|14
1721215550000|2024-07-17 11:25:50|381.94|379.94|381.94|379.94|381.94|379.94|381.91|379.91|4
1721215560000|2024-07-17 11:26:00|381.91|379.91|381.9|379.9|381.95|379.95|381.85|379.85|11
1721215570000|2024-07-17 11:26:10|381.95|379.95|381.99|379.99|382.04|380.04|381.95|379.95|16
1721215580000|2024-07-17 11:26:20|381.98|379.98|381.85|379.85|381.98|379.98|381.85|379.85|6
1721215600000|2024-07-17 11:26:40|381.83|379.83|381.65|379.65|381.83|379.83|381.65|379.65|3
1721215610000|2024-07-17 11:26:50|381.63|379.63|381.64|379.64|381.64|379.64|381.63|379.63|2
1721215620000|2024-07-17 11:27:00|381.65|379.65|381.32|379.32|381.67|379.67|381.31|379.31|10
1721215630000|2024-07-17 11:27:10|381.31|379.31|381.17|379.17|381.32|379.32|381.14|379.14|18
1721215640000|2024-07-17 11:27:20|381.11|379.11|380.92|378.92|381.12|379.12|380.92|378.92|13
1721215650000|2024-07-17 11:27:30|380.95|378.95|380.63|378.63|380.95|378.95|380.58|378.58|14
1721215660000|2024-07-17 11:27:40|380.65|378.65|380.51|378.51|380.67|378.67|380.51|378.51|18
1721215670000|2024-07-17 11:27:50|380.5|378.5|380.5|378.5|380.5|378.5|380.48|378.48|6
1721215680000|2024-07-17 11:28:00|380.51|378.51|380.31|378.31|380.51|378.51|380.21|378.21|15
1721215690000|2024-07-17 11:28:10|380.35|378.35|380.31|378.31|380.42|378.42|380.3|378.3|27
1721215700000|2024-07-17 11:28:20|380.33|378.33|380.32|378.32|380.43|378.43|380.31|378.31|20
1721215710000|2024-07-17 11:28:30|380.31|378.31|380.32|378.32|380.4|378.4|380.29|378.29|13
1721215720000|2024-07-17 11:28:40|380.29|378.29|380.3|378.3|380.36|378.36|380.27|378.27|20
1721215730000|2024-07-17 11:28:50|380.39|378.39|380.41|378.41|380.43|378.43|380.31|378.31|13
1721215740000|2024-07-17 11:29:00|380.4|378.4|380.57|378.57|380.57|378.57|380.38|378.38|13
1721215750000|2024-07-17 11:29:10|380.58|378.58|380.64|378.64|380.64|378.64|380.58|378.58|9
1721215770000|2024-07-17 11:29:30|380.62|378.62|380.64|378.64|380.64|378.64|380.62|378.62|4
1721215780000|2024-07-17 11:29:40|380.62|378.62|380.64|378.64|380.64|378.64|380.6|378.6|8
1721215830000|2024-07-17 11:30:30|380.62|378.62|380.45|378.45|380.62|378.62|380.45|378.45|3
1721215840000|2024-07-17 11:30:40|380.43|378.43|380.38|378.38|380.43|378.43|380.32|378.32|17
1721215850000|2024-07-17 11:30:50|380.37|378.37|380.36|378.36|380.53|378.53|380.32|378.32|20
1721215860000|2024-07-17 11:31:00|380.35|378.35|380.4|378.4|380.4|378.4|380.29|378.29|18
1721215870000|2024-07-17 11:31:10|380.41|378.41|380.34|378.34|380.41|378.41|380.22|378.22|22
1721215880000|2024-07-17 11:31:20|380.35|378.35|380.31|378.31|380.46|378.46|380.31|378.31|27
1721215890000|2024-07-17 11:31:30|380.27|378.27|380.15|378.15|380.29|378.29|380.15|378.15|17
1721215900000|2024-07-17 11:31:40|380.14|378.14|380.08|378.08|380.14|378.14|380.08|378.08|18
1721215910000|2024-07-17 11:31:50|380.1|378.1|380.01|378.01|380.12|378.12|379.96|377.96|14
1721215920000|2024-07-17 11:32:00|380.05|378.05|380.28|378.28|380.31|378.31|380.05|378.05|17
1721215930000|2024-07-17 11:32:10|380.27|378.27|380.32|378.32|380.32|378.32|380.17|378.17|16
1721215940000|2024-07-17 11:32:20|380.28|378.28|380.3|378.3|380.32|378.32|380.28|378.28|8
1721215950000|2024-07-17 11:32:30|380.29|378.29|380.17|378.17|380.29|378.29|380.15|378.15|21
1721215960000|2024-07-17 11:32:40|380.18|378.18|379.85|377.85|380.18|378.18|379.79|377.79|31
1721215970000|2024-07-17 11:32:50|379.81|377.81|379.78|377.78|379.84|377.84|379.67|377.67|21
1721215980000|2024-07-17 11:33:00|379.76|377.76|379.71|377.71|379.85|377.85|379.71|377.71|17
1721215990000|2024-07-17 11:33:10|379.74|377.74|379.53|377.53|379.74|377.74|379.49|377.49|26
1721216000000|2024-07-17 11:33:20|379.54|377.54|379.61|377.61|379.61|377.61|379.51|377.51|20
1721216010000|2024-07-17 11:33:30|379.6|377.6|379.59|377.59|379.62|377.62|379.52|377.52|24
1721216020000|2024-07-17 11:33:40|379.58|377.58|379.78|377.78|379.78|377.78|379.43|377.43|29
1721216030000|2024-07-17 11:33:50|379.75|377.75|379.78|377.78|379.78|377.78|379.64|377.64|11
1721216040000|2024-07-17 11:34:00|379.84|377.84|379.98|377.98|380.06|378.06|379.84|377.84|11
1721216050000|2024-07-17 11:34:10|379.99|377.99|379.76|377.76|379.99|377.99|379.74|377.74|25
1721216060000|2024-07-17 11:34:20|379.77|377.77|379.67|377.67|379.77|377.77|379.6|377.6|14
1721216070000|2024-07-17 11:34:30|379.64|377.64|379.61|377.61|379.67|377.67|379.54|377.54|20
1721216080000|2024-07-17 11:34:40|379.59|377.59|379.48|377.48|379.6|377.6|379.35|377.35|27
1721216090000|2024-07-17 11:34:50|379.42|377.42|379.36|377.36|379.42|377.42|379.35|377.35|21
1721216100000|2024-07-17 11:35:00|379.4|377.4|379.45|377.45|379.53|377.53|379.37|377.37|24
1721216110000|2024-07-17 11:35:10|379.47|377.47|379.67|377.67|379.67|377.67|379.43|377.43|23
1721216120000|2024-07-17 11:35:20|379.69|377.69|379.69|377.69|379.69|377.69|379.61|377.61|14
1721216130000|2024-07-17 11:35:30|379.62|377.62|379.51|377.51|379.64|377.64|379.48|377.48|18
1721216140000|2024-07-17 11:35:40|379.53|377.53|379.46|377.46|379.55|377.55|379.41|377.41|22
1721216150000|2024-07-17 11:35:50|379.48|377.48|379.41|377.41|379.55|377.55|379.38|377.38|21
1721216160000|2024-07-17 11:36:00|379.44|377.44|379.48|377.48|379.55|377.55|379.36|377.36|23
1721216170000|2024-07-17 11:36:10|379.46|377.46|379.47|377.47|379.69|377.69|379.46|377.46|26
1721216180000|2024-07-17 11:36:20|379.44|377.44|379.4|377.4|379.51|377.51|379.4|377.4|18
1721216190000|2024-07-17 11:36:30|379.39|377.39|379.31|377.31|379.41|377.41|379.31|377.31|7
1721216200000|2024-07-17 11:36:40|379.21|377.21|379.11|377.11|379.21|377.21|379.11|377.11|3
1721216210000|2024-07-17 11:36:50|379.15|377.15|379.16|377.16|379.16|377.16|379.12|377.12|4
1721216220000|2024-07-17 11:37:00|379.15|377.15|379.21|377.21|379.24|377.24|379.15|377.15|21
1721216230000|2024-07-17 11:37:10|379.22|377.22|379.23|377.23|379.36|377.36|379.19|377.19|19
1721216240000|2024-07-17 11:37:20|379.22|377.22|379.23|377.23|379.23|377.23|379.12|377.12|17
1721216250000|2024-07-17 11:37:30|379.17|377.17|379.11|377.11|379.2|377.2|379.11|377.11|16
1721216260000|2024-07-17 11:37:40|379.06|377.06|379.01|377.01|379.06|377.06|379.01|377.01|2
1721216320000|2024-07-17 11:38:40|378.89|376.89|378.89|376.89|378.89|376.89|378.89|376.89|1
1721216330000|2024-07-17 11:38:50|378.87|376.87|378.71|376.71|378.89|376.89|378.69|376.69|6
1721216340000|2024-07-17 11:39:00|378.69|376.69|378.69|376.69|378.71|376.71|378.69|376.69|10
1721216350000|2024-07-17 11:39:10|378.68|376.68|378.79|376.79|378.79|376.79|378.66|376.66|21
1721216360000|2024-07-17 11:39:20|378.8|376.8|378.95|376.95|378.95|376.95|378.8|376.8|15
1721216370000|2024-07-17 11:39:30|379.08|377.08|379.22|377.22|379.22|377.22|379.08|377.08|2
1721216390000|2024-07-17 11:39:50|379.31|377.31|379.38|377.38|379.38|377.38|379.31|377.31|10
1721216400000|2024-07-17 11:40:00|379.39|377.39|379.59|377.59|379.59|377.59|379.31|377.31|26
1721216410000|2024-07-17 11:40:10|379.6|377.6|379.72|377.72|379.73|377.73|379.46|377.46|31
1721216420000|2024-07-17 11:40:20|379.67|377.67|379.73|377.73|379.73|377.73|379.67|377.67|12
1721216430000|2024-07-17 11:40:30|379.63|377.63|379.42|377.42|379.66|377.66|379.32|377.32|19
1721216440000|2024-07-17 11:40:40|379.4|377.4|379.15|377.15|379.4|377.4|379.15|377.15|20
1721216450000|2024-07-17 11:40:50|379.14|377.14|378.95|376.95|379.14|377.14|378.92|376.92|32
1721216460000|2024-07-17 11:41:00|378.96|376.96|379.12|377.12|379.12|377.12|378.89|376.89|27
1721216470000|2024-07-17 11:41:10|379.11|377.11|379.38|377.38|379.38|377.38|379.11|377.11|27
1721216480000|2024-07-17 11:41:20|379.4|377.4|379.46|377.46|379.46|377.46|379.32|377.32|21
1721216490000|2024-07-17 11:41:30|379.43|377.43|379.46|377.46|379.46|377.46|379.36|377.36|8
1721216500000|2024-07-17 11:41:40|379.43|377.43|379.46|377.46|379.46|377.46|379.42|377.42|7
1721216510000|2024-07-17 11:41:50|379.47|377.47|379.6|377.6|379.6|377.6|379.47|377.47|3
1721216520000|2024-07-17 11:42:00|379.71|377.71|379.9|377.9|379.9|377.9|379.71|377.71|3
1721216540000|2024-07-17 11:42:20|379.91|377.91|380.21|378.21|380.28|378.28|379.91|377.91|11
1721216550000|2024-07-17 11:42:30|380.26|378.26|380.23|378.23|380.35|378.35|380.23|378.23|13
1721216560000|2024-07-17 11:42:40|380.21|378.21|379.95|377.95|380.22|378.22|379.92|377.92|28
1721216570000|2024-07-17 11:42:50|379.96|377.96|380.25|378.25|380.25|378.25|379.96|377.96|19
1721216580000|2024-07-17 11:43:00|380.26|378.26|380.31|378.31|380.34|378.34|380.26|378.26|24
1721216590000|2024-07-17 11:43:10|380.29|378.29|380.31|378.31|380.31|378.31|380.28|378.28|14
1721216600000|2024-07-17 11:43:20|380.32|378.32|380.34|378.34|380.35|378.35|380.32|378.32|6
1721216610000|2024-07-17 11:43:30|380.35|378.35|380.35|378.35|380.35|378.35|380.35|378.35|1
1721216620000|2024-07-17 11:43:40|380.43|378.43|380.43|378.43|380.43|378.43|380.43|378.43|1
1721216630000|2024-07-17 11:43:50|380.42|378.42|380.33|378.33|380.42|378.42|380.33|378.33|12
1721216640000|2024-07-17 11:44:00|380.32|378.32|380.09|378.09|380.33|378.33|380.06|378.06|18
1721216650000|2024-07-17 11:44:10|380.08|378.08|380.15|378.15|380.16|378.16|380.03|378.03|20
1721216660000|2024-07-17 11:44:20|380.14|378.14|380.34|378.34|380.34|378.34|380.13|378.13|12
1721216670000|2024-07-17 11:44:30|380.27|378.27|380.3|378.3|380.31|378.31|380.26|378.26|12
1721216680000|2024-07-17 11:44:40|380.31|378.31|380.31|378.31|380.33|378.33|380.18|378.18|16
1721216690000|2024-07-17 11:44:50|380.3|378.3|380.18|378.18|380.32|378.32|380.18|378.18|14
1721216700000|2024-07-17 11:45:00|380.17|378.17|380.22|378.22|380.29|378.29|380.13|378.13|16
1721216710000|2024-07-17 11:45:10|380.2|378.2|380.11|378.11|380.2|378.2|380.07|378.07|15
1721216720000|2024-07-17 11:45:20|380.1|378.1|380.15|378.15|380.17|378.17|380.07|378.07|23
1721216730000|2024-07-17 11:45:30|380.16|378.16|380.24|378.24|380.27|378.27|380.16|378.16|23
1721216740000|2024-07-17 11:45:40|380.25|378.25|380.34|378.34|380.34|378.34|380.25|378.25|10
1721216770000|2024-07-17 11:46:10|380.32|378.32|380.27|378.27|380.32|378.32|380.24|378.24|11
1721216780000|2024-07-17 11:46:20|380.26|378.26|380.34|378.34|380.34|378.34|380.26|378.26|3
1721216790000|2024-07-17 11:46:30|380.29|378.29|380.34|378.34|380.34|378.34|380.29|378.29|3
1721216830000|2024-07-17 11:47:10|380.4|378.4|380.4|378.4|380.4|378.4|380.4|378.4|1
1721216840000|2024-07-17 11:47:20|380.46|378.46|380.68|378.68|380.68|378.68|380.46|378.46|5
1721216850000|2024-07-17 11:47:30|381.42|379.42|381.42|379.42|381.44|379.44|381.33|379.33|8
1721216860000|2024-07-17 11:47:40|381.41|379.41|381.47|379.47|381.5|379.5|381.29|379.29|21
1721216870000|2024-07-17 11:47:50|381.49|379.49|381.55|379.55|381.57|379.57|381.48|379.48|16
1721216880000|2024-07-17 11:48:00|381.54|379.54|381.31|379.31|381.57|379.57|381.31|379.31|25
1721216890000|2024-07-17 11:48:10|381.21|379.21|381.02|379.02|381.21|379.21|381.01|379.01|9
1721216900000|2024-07-17 11:48:20|381.03|379.03|381.02|379.02|381.1|379.1|381.02|379.02|19
1721216910000|2024-07-17 11:48:30|381|379|381.05|379.05|381.07|379.07|381|379|13
1721216920000|2024-07-17 11:48:40|381.03|379.03|381.07|379.07|381.09|379.09|381.02|379.02|14
1721216930000|2024-07-17 11:48:50|381.08|379.08|381.08|379.08|381.09|379.09|381.04|379.04|15
1721216940000|2024-07-17 11:49:00|381.07|379.07|381.06|379.06|381.07|379.07|381|379|12
1721216950000|2024-07-17 11:49:10|381.07|379.07|381.15|379.15|381.15|379.15|381|379|16
1721216960000|2024-07-17 11:49:20|381.22|379.22|381.28|379.28|381.29|379.29|381.22|379.22|11
1721216970000|2024-07-17 11:49:30|381.27|379.27|381.3|379.3|381.3|379.3|381.26|379.26|15
1721216980000|2024-07-17 11:49:40|381.27|379.27|381.29|379.29|381.31|379.31|381.24|379.24|15
1721216990000|2024-07-17 11:49:50|381.28|379.28|381.33|379.33|381.33|379.33|381.28|379.28|4
1721217000000|2024-07-17 11:50:00|381.28|379.28|381.23|379.23|381.33|379.33|381.22|379.22|17
1721217010000|2024-07-17 11:50:10|381.15|379.15|381.23|379.23|381.29|379.29|381.13|379.13|24
1721217020000|2024-07-17 11:50:20|381.22|379.22|381.02|379.02|381.22|379.22|381.01|379.01|24
1721217030000|2024-07-17 11:50:30|381.03|379.03|380.95|378.95|381.03|379.03|380.93|378.93|10
1721217040000|2024-07-17 11:50:40|380.97|378.97|381|379|381.11|379.11|380.97|378.97|19
1721217050000|2024-07-17 11:50:50|381.01|379.01|380.99|378.99|381.02|379.02|380.97|378.97|17
1721217060000|2024-07-17 11:51:00|381|379|381.04|379.04|381.1|379.1|380.86|378.86|23
1721217070000|2024-07-17 11:51:10|381.06|379.06|380.64|378.64|381.06|379.06|380.57|378.57|23
1721217080000|2024-07-17 11:51:20|380.75|378.75|380.64|378.64|380.8|378.8|380.64|378.64|25
1721217090000|2024-07-17 11:51:30|380.62|378.62|380.45|378.45|380.67|378.67|380.42|378.42|21
1721217100000|2024-07-17 11:51:40|380.46|378.46|380.46|378.46|380.49|378.49|380.43|378.43|22
1721217110000|2024-07-17 11:51:50|380.47|378.47|380.46|378.46|380.54|378.54|380.38|378.38|15
1721217120000|2024-07-17 11:52:00|380.43|378.43|380.9|378.9|380.9|378.9|380.43|378.43|21
1721217130000|2024-07-17 11:52:10|380.88|378.88|380.63|378.63|380.91|378.91|380.58|378.58|22
1721217140000|2024-07-17 11:52:20|380.64|378.64|380.69|378.69|380.72|378.72|380.61|378.61|18
1721217150000|2024-07-17 11:52:30|380.72|378.72|380.57|378.57|380.72|378.72|380.56|378.56|21
1721217160000|2024-07-17 11:52:40|380.56|378.56|380.59|378.59|380.59|378.59|380.54|378.54|16
1721217170000|2024-07-17 11:52:50|380.67|378.67|380.66|378.66|380.7|378.7|380.62|378.62|16
1721217180000|2024-07-17 11:53:00|380.7|378.7|380.45|378.45|380.79|378.79|380.45|378.45|17
1721217190000|2024-07-17 11:53:10|380.44|378.44|380.34|378.34|380.44|378.44|380.34|378.34|5
1721217200000|2024-07-17 11:53:20|380.22|378.22|380.19|378.19|380.22|378.22|380.07|378.07|4
1721217210000|2024-07-17 11:53:30|380.2|378.2|380.21|378.21|380.23|378.23|380.11|378.11|18
1721217220000|2024-07-17 11:53:40|380.22|378.22|380.21|378.21|380.23|378.23|380.19|378.19|13
1721217230000|2024-07-17 11:53:50|380.2|378.2|380.33|378.33|380.33|378.33|380.15|378.15|16
1721217240000|2024-07-17 11:54:00|380.39|378.39|380.52|378.52|380.52|378.52|380.37|378.37|23
1721217250000|2024-07-17 11:54:10|380.54|378.54|380.41|378.41|380.58|378.58|380.41|378.41|16
1721217260000|2024-07-17 11:54:20|380.37|378.37|380.34|378.34|380.38|378.38|380.32|378.32|22
1721217270000|2024-07-17 11:54:30|380.35|378.35|380.34|378.34|380.41|378.41|380.34|378.34|16
1721217280000|2024-07-17 11:54:40|380.36|378.36|380.45|378.45|380.45|378.45|380.36|378.36|12
1721217290000|2024-07-17 11:54:50|380.4|378.4|380.45|378.45|380.45|378.45|380.37|378.37|13
1721217300000|2024-07-17 11:55:00|380.4|378.4|380.44|378.44|380.54|378.54|380.39|378.39|24
1721217310000|2024-07-17 11:55:10|380.45|378.45|380.42|378.42|380.58|378.58|380.42|378.42|26
1721217320000|2024-07-17 11:55:20|380.4|378.4|380.6|378.6|380.64|378.64|380.4|378.4|16
1721217330000|2024-07-17 11:55:30|380.61|378.61|380.65|378.65|380.65|378.65|380.57|378.57|16
1721217340000|2024-07-17 11:55:40|380.66|378.66|380.77|378.77|380.78|378.78|380.65|378.65|13
1721217350000|2024-07-17 11:55:50|380.78|378.78|380.73|378.73|380.8|378.8|380.67|378.67|17
1721217360000|2024-07-17 11:56:00|380.71|378.71|380.58|378.58|380.71|378.71|380.56|378.56|17
1721217370000|2024-07-17 11:56:10|380.59|378.59|380.57|378.57|380.61|378.61|380.54|378.54|17
1721217380000|2024-07-17 11:56:20|380.55|378.55|380.51|378.51|380.57|378.57|380.43|378.43|16
1721217390000|2024-07-17 11:56:30|380.52|378.52|380.56|378.56|380.58|378.58|380.48|378.48|22
1721217400000|2024-07-17 11:56:40|380.57|378.57|380.58|378.58|380.59|378.59|380.5|378.5|16
1721217410000|2024-07-17 11:56:50|380.56|378.56|380.53|378.53|380.59|378.59|380.53|378.53|14
1721217420000|2024-07-17 11:57:00|380.55|378.55|380.37|378.37|380.55|378.55|380.37|378.37|21
1721217430000|2024-07-17 11:57:10|380.41|378.41|380.18|378.18|380.41|378.41|380.16|378.16|15
1721217440000|2024-07-17 11:57:20|380.19|378.19|380|378|380.2|378.2|379.97|377.97|22
1721217450000|2024-07-17 11:57:30|379.98|377.98|380.03|378.03|380.03|378.03|379.95|377.95|11
1721217460000|2024-07-17 11:57:40|380.04|378.04|380.09|378.09|380.09|378.09|380.04|378.04|8
1721217470000|2024-07-17 11:57:50|380.14|378.14|380.23|378.23|380.23|378.23|380.14|378.14|17
1721217480000|2024-07-17 11:58:00|380.26|378.26|380.14|378.14|380.26|378.26|380.07|378.07|21
1721217490000|2024-07-17 11:58:10|380.17|378.17|380.27|378.27|380.29|378.29|380.14|378.14|23
1721217500000|2024-07-17 11:58:20|380.29|378.29|380.49|378.49|380.49|378.49|380.29|378.29|14
1721217510000|2024-07-17 11:58:30|380.54|378.54|380.64|378.64|380.64|378.64|380.52|378.52|15
1721217520000|2024-07-17 11:58:40|380.65|378.65|380.78|378.78|380.87|378.87|380.61|378.61|17
1721217530000|2024-07-17 11:58:50|380.79|378.79|380.78|378.78|380.86|378.86|380.77|378.77|18
1721217540000|2024-07-17 11:59:00|380.77|378.77|380.68|378.68|380.79|378.79|380.64|378.64|9
1721217550000|2024-07-17 11:59:10|380.64|378.64|380.61|378.61|380.64|378.64|380.57|378.57|15
1721217560000|2024-07-17 11:59:20|380.62|378.62|380.57|378.57|380.66|378.66|380.57|378.57|17
1721217570000|2024-07-17 11:59:30|380.49|378.49|380.44|378.44|380.52|378.52|380.41|378.41|11
1721217580000|2024-07-17 11:59:40|380.43|378.43|380.4|378.4|380.44|378.44|380.4|378.4|11
1721217590000|2024-07-17 11:59:50|380.42|378.42|380.58|378.58|380.59|378.59|380.42|378.42|20
1721217600000|2024-07-17 12:00:00|380.56|378.56|380.2|378.2|380.56|378.56|380.15|378.15|25
1721217610000|2024-07-17 12:00:10|380.18|378.18|380.3|378.3|380.31|378.31|380.07|378.07|24
1721217620000|2024-07-17 12:00:20|380.26|378.26|380.29|378.29|380.32|378.32|380.12|378.12|22
1721217630000|2024-07-17 12:00:30|380.31|378.31|380.48|378.48|380.53|378.53|380.3|378.3|18
1721217640000|2024-07-17 12:00:40|380.45|378.45|380.23|378.23|380.45|378.45|380.21|378.21|23
1721217650000|2024-07-17 12:00:50|380.21|378.21|380.28|378.28|380.29|378.29|380.19|378.19|16
1721217660000|2024-07-17 12:01:00|380.26|378.26|379.98|377.98|380.26|378.26|379.98|377.98|22
1721217670000|2024-07-17 12:01:10|380|378|380.04|378.04|380.04|378.04|379.97|377.97|22
1721217680000|2024-07-17 12:01:20|380.03|378.03|379.8|377.8|380.03|378.03|379.78|377.78|16
1721217690000|2024-07-17 12:01:30|379.81|377.81|379.68|377.68|379.86|377.86|379.66|377.66|19
1721217700000|2024-07-17 12:01:40|379.67|377.67|379.71|377.71|379.71|377.71|379.62|377.62|14
1721217710000|2024-07-17 12:01:50|379.72|377.72|379.6|377.6|379.74|377.74|379.59|377.59|16
1721217720000|2024-07-17 12:02:00|379.58|377.58|379.75|377.75|379.75|377.75|379.46|377.46|22
1721217730000|2024-07-17 12:02:10|379.76|377.76|380.05|378.05|380.05|378.05|379.76|377.76|14
1721217740000|2024-07-17 12:02:20|380.06|378.06|380.24|378.24|380.25|378.25|380.06|378.06|5
1721217750000|2024-07-17 12:02:30|380.25|378.25|380.64|378.64|380.64|378.64|380.25|378.25|17
1721217760000|2024-07-17 12:02:40|380.65|378.65|380.68|378.68|380.68|378.68|380.63|378.63|8
1721217770000|2024-07-17 12:02:50|380.64|378.64|380.68|378.68|380.68|378.68|380.61|378.61|14
1721217780000|2024-07-17 12:03:00|380.69|378.69|380.78|378.78|380.78|378.78|380.68|378.68|11
1721217790000|2024-07-17 12:03:10|380.79|378.79|380.93|378.93|381.01|379.01|380.79|378.79|11
1721217800000|2024-07-17 12:03:20|380.92|378.92|380.97|378.97|380.97|378.97|380.92|378.92|11
1721217810000|2024-07-17 12:03:30|380.95|378.95|380.98|378.98|380.98|378.98|380.95|378.95|4
1721217840000|2024-07-17 12:04:00|380.97|378.97|380.81|378.81|380.98|378.98|380.81|378.81|8
1721217850000|2024-07-17 12:04:10|380.82|378.82|380.66|378.66|380.82|378.82|380.66|378.66|13
1721217860000|2024-07-17 12:04:20|380.64|378.64|380.58|378.58|380.65|378.65|380.55|378.55|16
1721217870000|2024-07-17 12:04:30|380.6|378.6|380.58|378.58|380.6|378.6|380.49|378.49|19
1721217880000|2024-07-17 12:04:40|380.59|378.59|380.51|378.51|380.69|378.69|380.5|378.5|20
1721217890000|2024-07-17 12:04:50|380.5|378.5|380.42|378.42|380.5|378.5|380.42|378.42|27
1721217900000|2024-07-17 12:05:00|380.41|378.41|380.33|378.33|380.41|378.41|380.27|378.27|25
1721217910000|2024-07-17 12:05:10|380.35|378.35|380.26|378.26|380.41|378.41|380.2|378.2|23
1721217920000|2024-07-17 12:05:20|380.27|378.27|379.97|377.97|380.27|378.27|379.94|377.94|24
1721217930000|2024-07-17 12:05:30|379.94|377.94|379.74|377.74|379.96|377.96|379.74|377.74|29
1721217940000|2024-07-17 12:05:40|379.75|377.75|379.54|377.54|379.75|377.75|379.51|377.51|21
1721217950000|2024-07-17 12:05:50|379.52|377.52|379.39|377.39|379.53|377.53|379.37|377.37|16
1721217960000|2024-07-17 12:06:00|379.36|377.36|379.27|377.27|379.38|377.38|379.17|377.17|22
1721217970000|2024-07-17 12:06:10|379.28|377.28|379.12|377.12|379.3|377.3|379.1|377.1|17
1721217980000|2024-07-17 12:06:20|379.1|377.1|379.21|377.21|379.27|377.27|379.1|377.1|19
1721217990000|2024-07-17 12:06:30|379.2|377.2|379.25|377.25|379.25|377.25|379.08|377.08|22
1721218000000|2024-07-17 12:06:40|379.26|377.26|379.09|377.09|379.28|377.28|379.08|377.08|23
1721218010000|2024-07-17 12:06:50|379.15|377.15|379.15|377.15|379.24|377.24|379.12|377.12|22
1721218020000|2024-07-17 12:07:00|379.11|377.11|379.15|377.15|379.22|377.22|379.1|377.1|25
1721218030000|2024-07-17 12:07:10|379.18|377.18|379.33|377.33|379.33|377.33|379.16|377.16|21
1721218040000|2024-07-17 12:07:20|379.29|377.29|379.49|377.49|379.49|377.49|379.27|377.27|26
1721218050000|2024-07-17 12:07:30|379.5|377.5|379.51|377.51|379.51|377.51|379.5|377.5|2
1721218060000|2024-07-17 12:07:40|379.5|377.5|379.67|377.67|379.72|377.72|379.5|377.5|14
1721218070000|2024-07-17 12:07:50|379.66|377.66|379.61|377.61|379.68|377.68|379.58|377.58|17
1721218080000|2024-07-17 12:08:00|379.64|377.64|379.87|377.87|379.87|377.87|379.63|377.63|26
1721218090000|2024-07-17 12:08:10|379.92|377.92|380.08|378.08|380.1|378.1|379.81|377.81|23
1721218100000|2024-07-17 12:08:20|380.04|378.04|380.09|378.09|380.13|378.13|379.99|377.99|20
1721218110000|2024-07-17 12:08:30|380.1|378.1|380.08|378.08|380.12|378.12|380.02|378.02|17
1721218120000|2024-07-17 12:08:40|380.07|378.07|380.48|378.48|380.69|378.69|380.06|378.06|18
1721218130000|2024-07-17 12:08:50|380.5|378.5|380.82|378.82|380.85|378.85|380.43|378.43|28
1721218140000|2024-07-17 12:09:00|380.79|378.79|380.71|378.71|380.82|378.82|380.67|378.67|23
1721218150000|2024-07-17 12:09:10|380.68|378.68|380.82|378.82|380.82|378.82|380.67|378.67|24
1721218160000|2024-07-17 12:09:20|380.85|378.85|380.92|378.92|380.95|378.95|380.85|378.85|9
1721218170000|2024-07-17 12:09:30|380.91|378.91|380.87|378.87|380.92|378.92|380.86|378.86|17
1721218180000|2024-07-17 12:09:40|380.88|378.88|380.79|378.79|380.88|378.88|380.78|378.78|19
1721218190000|2024-07-17 12:09:50|380.8|378.8|380.92|378.92|380.92|378.92|380.78|378.78|14
1721218200000|2024-07-17 12:10:00|380.87|378.87|380.88|378.88|380.92|378.92|380.85|378.85|17
1721218210000|2024-07-17 12:10:10|380.87|378.87|380.97|378.97|380.97|378.97|380.87|378.87|9
1721218220000|2024-07-17 12:10:20|380.98|378.98|381|379|381.02|379.02|380.98|378.98|8
1721218230000|2024-07-17 12:10:30|381.01|379.01|381.04|379.04|381.05|379.05|381.01|379.01|5
1721218240000|2024-07-17 12:10:40|381.05|379.05|381.07|379.07|381.07|379.07|381.04|379.04|8
1721218250000|2024-07-17 12:10:50|381.05|379.05|381.04|379.04|381.05|379.05|381.04|379.04|4
1721218260000|2024-07-17 12:11:00|381.05|379.05|381.06|379.06|381.15|379.15|381.04|379.04|14
1721218270000|2024-07-17 12:11:10|381.07|379.07|380.97|378.97|381.07|379.07|380.97|378.97|5
1721218280000|2024-07-17 12:11:20|380.93|378.93|380.85|378.85|380.93|378.93|380.84|378.84|12
1721218290000|2024-07-17 12:11:30|380.86|378.86|380.9|378.9|380.93|378.93|380.85|378.85|17
1721218300000|2024-07-17 12:11:40|380.89|378.89|381.27|379.27|381.32|379.32|380.87|378.87|19
1721218310000|2024-07-17 12:11:50|381.28|379.28|381.25|379.25|381.28|379.28|381.25|379.25|4
1721218320000|2024-07-17 12:12:00|381.26|379.26|381.3|379.3|381.3|379.3|381.25|379.25|11
1721218330000|2024-07-17 12:12:10|381.28|379.28|381.11|379.11|381.28|379.28|381.11|379.11|9
1721218340000|2024-07-17 12:12:20|381.06|379.06|381.15|379.15|381.15|379.15|381.05|379.05|20
1721218350000|2024-07-17 12:12:30|381.14|379.14|381.16|379.16|381.21|379.21|381.07|379.07|22
1721218360000|2024-07-17 12:12:40|381.14|379.14|381.19|379.19|381.21|379.21|381.14|379.14|17
1721218370000|2024-07-17 12:12:50|381.2|379.2|381.16|379.16|381.21|379.21|381.16|379.16|13
1721218380000|2024-07-17 12:13:00|381.17|379.17|381.01|379.01|381.17|379.17|381.01|379.01|13
1721218390000|2024-07-17 12:13:10|381.02|379.02|380.94|378.94|381.02|379.02|380.89|378.89|8
1721218400000|2024-07-17 12:13:20|380.93|378.93|381.15|379.15|381.15|379.15|380.89|378.89|14
1721218410000|2024-07-17 12:13:30|381.14|379.14|381.1|379.1|381.14|379.14|381.07|379.07|21
1721218420000|2024-07-17 12:13:40|381.09|379.09|380.9|378.9|381.09|379.09|380.9|378.9|12
1721218430000|2024-07-17 12:13:50|380.93|378.93|380.93|378.93|380.93|378.93|380.93|378.93|1
1721218440000|2024-07-17 12:14:00|380.92|378.92|380.9|378.9|380.94|378.94|380.9|378.9|5
1721218450000|2024-07-17 12:14:10|380.93|378.93|380.83|378.83|380.94|378.94|380.8|378.8|14
1721218460000|2024-07-17 12:14:20|380.84|378.84|381.03|379.03|381.05|379.05|380.84|378.84|10
1721218470000|2024-07-17 12:14:30|381.04|379.04|381.1|379.1|381.11|379.11|381.02|379.02|19
1721218480000|2024-07-17 12:14:40|381.09|379.09|380.96|378.96|381.09|379.09|380.95|378.95|15
1721218490000|2024-07-17 12:14:50|380.97|378.97|380.98|378.98|380.98|378.98|380.91|378.91|9
1721218500000|2024-07-17 12:15:00|380.97|378.97|380.8|378.8|380.97|378.97|380.79|378.79|7
1721218510000|2024-07-17 12:15:10|380.81|378.81|380.91|378.91|380.91|378.91|380.81|378.81|22
1721218520000|2024-07-17 12:15:20|380.87|378.87|380.98|378.98|380.98|378.98|380.87|378.87|16
1721218530000|2024-07-17 12:15:30|381.02|379.02|381.13|379.13|381.15|379.15|381.01|379.01|20
1721218540000|2024-07-17 12:15:40|381.12|379.12|381.15|379.15|381.21|379.21|381.04|379.04|21
1721218550000|2024-07-17 12:15:50|381.16|379.16|381.29|379.29|381.34|379.34|381.14|379.14|21
1721218560000|2024-07-17 12:16:00|381.31|379.31|381.33|379.33|381.34|379.34|381.27|379.27|14
1721218570000|2024-07-17 12:16:10|381.34|379.34|381.34|379.34|381.36|379.36|381.34|379.34|4
1721218580000|2024-07-17 12:16:20|381.35|379.35|381.46|379.46|381.46|379.46|381.35|379.35|14
1721218590000|2024-07-17 12:16:30|381.44|379.44|381.62|379.62|381.68|379.68|381.44|379.44|9
1721218600000|2024-07-17 12:16:40|381.61|379.61|381.8|379.8|381.86|379.86|381.6|379.6|21
1721218610000|2024-07-17 12:16:50|381.76|379.76|381.94|379.94|381.95|379.95|381.76|379.76|22
1721218620000|2024-07-17 12:17:00|381.95|379.95|381.95|379.95|382.03|380.03|381.89|379.89|18
1721218630000|2024-07-17 12:17:10|382.01|380.01|382.03|380.03|382.06|380.06|381.89|379.89|22
1721218640000|2024-07-17 12:17:20|382.05|380.05|381.87|379.87|382.05|380.05|381.86|379.86|20
1721218650000|2024-07-17 12:17:30|381.88|379.88|381.82|379.82|381.89|379.89|381.82|379.82|13
1721218660000|2024-07-17 12:17:40|381.8|379.8|381.8|379.8|381.8|379.8|381.8|379.8|1
1721218680000|2024-07-17 12:18:00|381.7|379.7|381.56|379.56|381.7|379.7|381.56|379.56|2
1721218690000|2024-07-17 12:18:10|381.55|379.55|381.44|379.44|381.55|379.55|381.18|379.18|27
1721218700000|2024-07-17 12:18:20|381.43|379.43|381.52|379.52|381.53|379.53|381.43|379.43|27
1721218710000|2024-07-17 12:18:30|381.54|379.54|381.58|379.58|381.63|379.63|381.53|379.53|16
1721218720000|2024-07-17 12:18:40|381.5|379.5|381.42|379.42|381.5|379.5|381.4|379.4|6
1721218730000|2024-07-17 12:18:50|381.44|379.44|381.55|379.55|381.58|379.58|381.42|379.42|14
1721218740000|2024-07-17 12:19:00|381.53|379.53|381.61|379.61|381.61|379.61|381.51|379.51|21
1721218750000|2024-07-17 12:19:10|381.62|379.62|381.9|379.9|381.9|379.9|381.62|379.62|23
1721218760000|2024-07-17 12:19:20|381.89|379.89|381.83|379.83|381.96|379.96|381.76|379.76|27
1721218770000|2024-07-17 12:19:30|381.81|379.81|381.37|379.37|381.81|379.81|381.37|379.37|15
1721218780000|2024-07-17 12:19:40|381.38|379.38|381.34|379.34|381.44|379.44|381.33|379.33|15
1721218790000|2024-07-17 12:19:50|381.37|379.37|381.41|379.41|381.42|379.42|381.35|379.35|13
1721218800000|2024-07-17 12:20:00|381.39|379.39|381.29|379.29|381.42|379.42|381.19|379.19|24
1721218810000|2024-07-17 12:20:10|381.31|379.31|381.27|379.27|381.34|379.34|381.23|379.23|21
1721218820000|2024-07-17 12:20:20|381.28|379.28|381.16|379.16|381.31|379.31|381.16|379.16|23
1721218830000|2024-07-17 12:20:30|381.13|379.13|381.17|379.17|381.26|379.26|381.11|379.11|16
1721218840000|2024-07-17 12:20:40|381.18|379.18|381.04|379.04|381.19|379.19|381.04|379.04|20
1721218850000|2024-07-17 12:20:50|381.05|379.05|381.04|379.04|381.08|379.08|380.98|378.98|14
1721218860000|2024-07-17 12:21:00|381.07|379.07|381.05|379.05|381.07|379.07|380.99|378.99|19
1721218870000|2024-07-17 12:21:10|381.06|379.06|381.06|379.06|381.1|379.1|381.02|379.02|16
1721218880000|2024-07-17 12:21:20|381.07|379.07|381.09|379.09|381.13|379.13|381.04|379.04|17
1721218890000|2024-07-17 12:21:30|381.07|379.07|380.99|378.99|381.1|379.1|380.99|378.99|18
1721218900000|2024-07-17 12:21:40|380.95|378.95|380.91|378.91|380.98|378.98|380.9|378.9|19
1721218910000|2024-07-17 12:21:50|380.86|378.86|380.85|378.85|380.88|378.88|380.85|378.85|12
1721218920000|2024-07-17 12:22:00|380.87|378.87|380.86|378.86|380.88|378.88|380.83|378.83|7
1721218930000|2024-07-17 12:22:10|380.85|378.85|380.8|378.8|380.85|378.85|380.76|378.76|12
1721218940000|2024-07-17 12:22:20|380.78|378.78|380.76|378.76|380.82|378.82|380.75|378.75|25
1721218950000|2024-07-17 12:22:30|380.79|378.79|380.69|378.69|380.8|378.8|380.69|378.69|14
1721218960000|2024-07-17 12:22:40|380.68|378.68|380.8|378.8|380.82|378.82|380.67|378.67|17
1721218970000|2024-07-17 12:22:50|380.81|378.81|380.77|378.77|380.81|378.81|380.74|378.74|14
1721218980000|2024-07-17 12:23:00|380.74|378.74|380.73|378.73|380.82|378.82|380.72|378.72|16
1721218990000|2024-07-17 12:23:10|380.72|378.72|380.71|378.71|380.75|378.75|380.71|378.71|14
1721219000000|2024-07-17 12:23:20|380.73|378.73|380.71|378.71|380.73|378.73|380.7|378.7|6
1721219010000|2024-07-17 12:23:30|380.72|378.72|380.71|378.71|380.72|378.72|380.68|378.68|7
1721219020000|2024-07-17 12:23:40|380.7|378.7|380.7|378.7|380.7|378.7|380.7|378.7|1
1721219030000|2024-07-17 12:23:50|380.72|378.72|380.7|378.7|380.72|378.72|380.69|378.69|9
1721219040000|2024-07-17 12:24:00|380.68|378.68|380.77|378.77|380.85|378.85|380.68|378.68|20
1721219050000|2024-07-17 12:24:10|380.79|378.79|380.67|378.67|380.79|378.79|380.66|378.66|18
1721219060000|2024-07-17 12:24:20|380.68|378.68|380.72|378.72|380.73|378.73|380.66|378.66|7
1721219070000|2024-07-17 12:24:30|380.73|378.73|380.67|378.67|380.73|378.73|380.67|378.67|17
1721219080000|2024-07-17 12:24:40|380.68|378.68|380.56|378.56|380.72|378.72|380.56|378.56|11
1721219090000|2024-07-17 12:24:50|380.59|378.59|380.74|378.74|380.79|378.79|380.57|378.57|13
1721219100000|2024-07-17 12:25:00|380.8|378.8|380.75|378.75|380.82|378.82|380.74|378.74|15
1721219110000|2024-07-17 12:25:10|380.76|378.76|380.58|378.58|380.76|378.76|380.57|378.57|15
1721219120000|2024-07-17 12:25:20|380.56|378.56|380.59|378.59|380.61|378.61|380.56|378.56|13
1721219130000|2024-07-17 12:25:30|380.6|378.6|380.53|378.53|380.6|378.6|380.53|378.53|9
1721219140000|2024-07-17 12:25:40|380.56|378.56|380.57|378.57|380.57|378.57|380.56|378.56|2
1721219150000|2024-07-17 12:25:50|380.54|378.54|380.48|378.48|380.54|378.54|380.47|378.47|8
1721219160000|2024-07-17 12:26:00|380.5|378.5|380.66|378.66|380.66|378.66|380.5|378.5|12
1721219170000|2024-07-17 12:26:10|380.68|378.68|380.9|378.9|380.9|378.9|380.67|378.67|8
1721219180000|2024-07-17 12:26:20|380.88|378.88|380.96|378.96|380.99|378.99|380.88|378.88|13
1721219190000|2024-07-17 12:26:30|380.95|378.95|381.03|379.03|381.04|379.04|380.88|378.88|20
1721219200000|2024-07-17 12:26:40|381.04|379.04|380.91|378.91|381.04|379.04|380.89|378.89|19
1721219210000|2024-07-17 12:26:50|380.92|378.92|380.9|378.9|380.96|378.96|380.9|378.9|6
1721219220000|2024-07-17 12:27:00|380.89|378.89|380.88|378.88|380.89|378.89|380.87|378.87|4
1721219230000|2024-07-17 12:27:10|381.02|379.02|380.98|378.98|381.04|379.04|380.97|378.97|10
1721219240000|2024-07-17 12:27:20|380.99|378.99|381.03|379.03|381.14|379.14|380.99|378.99|16
1721219250000|2024-07-17 12:27:30|381.11|379.11|381.01|379.01|381.13|379.13|381.01|379.01|13
1721219260000|2024-07-17 12:27:40|381.05|379.05|381.05|379.05|381.05|379.05|381|379|7
1721219270000|2024-07-17 12:27:50|381.18|379.18|381.18|379.18|381.18|379.18|381.18|379.18|1
1721219290000|2024-07-17 12:28:10|381.19|379.19|381.2|379.2|381.2|379.2|381.19|379.19|2
1721219300000|2024-07-17 12:28:20|381.21|379.21|381.2|379.2|381.22|379.22|381.2|379.2|5
1721219320000|2024-07-17 12:28:40|381.26|379.26|381.42|379.42|381.42|379.42|381.26|379.26|12
1721219330000|2024-07-17 12:28:50|381.43|379.43|381.48|379.48|381.49|379.49|381.43|379.43|18
1721219340000|2024-07-17 12:29:00|381.49|379.49|381.5|379.5|381.52|379.52|381.48|379.48|11
1721219350000|2024-07-17 12:29:10|381.49|379.49|381.54|379.54|381.54|379.54|381.47|379.47|14
1721219360000|2024-07-17 12:29:20|381.52|379.52|381.55|379.55|381.58|379.58|381.52|379.52|12
1721219370000|2024-07-17 12:29:30|381.54|379.54|381.43|379.43|381.54|379.54|381.4|379.4|15
1721219380000|2024-07-17 12:29:40|381.44|379.44|381.48|379.48|381.49|379.49|381.44|379.44|13
1721219390000|2024-07-17 12:29:50|381.49|379.49|381.49|379.49|381.49|379.49|381.48|379.48|5
1721219400000|2024-07-17 12:30:00|381.5|379.5|381.42|379.42|381.5|379.5|381.33|379.33|17
1721219410000|2024-07-17 12:30:10|381.4|379.4|381.56|379.56|381.57|379.57|381.4|379.4|20
1721219420000|2024-07-17 12:30:20|381.57|379.57|381.64|379.64|381.65|379.65|381.57|379.57|10
1721219430000|2024-07-17 12:30:30|381.61|379.61|381.63|379.63|381.63|379.63|381.61|379.61|3
1721219440000|2024-07-17 12:30:40|381.64|379.64|381.94|379.94|382.1|380.1|381.64|379.64|16
1721219450000|2024-07-17 12:30:50|381.95|379.95|381.86|379.86|381.97|379.97|381.84|379.84|14
1721219460000|2024-07-17 12:31:00|381.85|379.85|381.75|379.75|381.85|379.85|381.75|379.75|12
1721219470000|2024-07-17 12:31:10|381.76|379.76|381.78|379.78|381.84|379.84|381.76|379.76|16
1721219480000|2024-07-17 12:31:20|381.8|379.8|381.56|379.56|381.8|379.8|381.52|379.52|20
1721219490000|2024-07-17 12:31:30|381.55|379.55|381.63|379.63|381.65|379.65|381.51|379.51|19
1721219500000|2024-07-17 12:31:40|381.64|379.64|381.7|379.7|381.74|379.74|381.64|379.64|11
1721219510000|2024-07-17 12:31:50|381.69|379.69|381.52|379.52|381.7|379.7|381.47|379.47|16
1721219520000|2024-07-17 12:32:00|381.5|379.5|381.52|379.52|381.55|379.55|381.49|379.49|21
1721219530000|2024-07-17 12:32:10|381.53|379.53|381.51|379.51|381.56|379.56|381.51|379.51|12
1721219540000|2024-07-17 12:32:20|381.5|379.5|381.42|379.42|381.53|379.53|381.39|379.39|19
1721219550000|2024-07-17 12:32:30|381.41|379.41|381.34|379.34|381.42|379.42|381.29|379.29|15
1721219560000|2024-07-17 12:32:40|381.35|379.35|381.29|379.29|381.35|379.35|381.29|379.29|12
1721219570000|2024-07-17 12:32:50|381.28|379.28|381.25|379.25|381.28|379.28|381.22|379.22|13
1721219580000|2024-07-17 12:33:00|381.22|379.22|381.27|379.27|381.39|379.39|381.2|379.2|20
1721219590000|2024-07-17 12:33:10|381.28|379.28|381.28|379.28|381.31|379.31|381.27|379.27|9
1721219600000|2024-07-17 12:33:20|381.27|379.27|381.22|379.22|381.28|379.28|381.19|379.19|9
1721219610000|2024-07-17 12:33:30|381.21|379.21|381.22|379.22|381.22|379.22|381.17|379.17|8
1721219620000|2024-07-17 12:33:40|381.25|379.25|381.36|379.36|381.36|379.36|381.25|379.25|6
1721219630000|2024-07-17 12:33:50|381.39|379.39|381.7|379.7|381.7|379.7|381.39|379.39|19
1721219640000|2024-07-17 12:34:00|381.69|379.69|381.81|379.81|381.87|379.87|381.69|379.69|14
1721219650000|2024-07-17 12:34:10|381.82|379.82|381.81|379.81|381.9|379.9|381.76|379.76|14
1721219660000|2024-07-17 12:34:20|381.83|379.83|381.83|379.83|381.83|379.83|381.83|379.83|1
1721219670000|2024-07-17 12:34:30|381.85|379.85|381.89|379.89|382|380|381.85|379.85|16
1721219680000|2024-07-17 12:34:40|381.93|379.93|382.03|380.03|382.04|380.04|381.92|379.92|15
1721219690000|2024-07-17 12:34:50|382.04|380.04|382.19|380.19|382.19|380.19|382.04|380.04|12
1721219700000|2024-07-17 12:35:00|382.2|380.2|382.29|380.29|382.41|380.41|382.2|380.2|18
1721219710000|2024-07-17 12:35:10|382.23|380.23|382.21|380.21|382.23|380.23|382.17|380.17|20
1721219720000|2024-07-17 12:35:20|382.2|380.2|382.27|380.27|382.27|380.27|382.16|380.16|16
1721219730000|2024-07-17 12:35:30|382.29|380.29|382.3|380.3|382.35|380.35|382.27|380.27|20
1721219740000|2024-07-17 12:35:40|382.29|380.29|382.23|380.23|382.33|380.33|382.19|380.19|24
1721219750000|2024-07-17 12:35:50|382.24|380.24|382.32|380.32|382.35|380.35|382.24|380.24|9
1721219760000|2024-07-17 12:36:00|382.31|380.31|382.02|380.02|382.31|380.31|382.01|380.01|17
1721219770000|2024-07-17 12:36:10|382.01|380.01|381.92|379.92|382.04|380.04|381.91|379.91|15
1721219780000|2024-07-17 12:36:20|381.93|379.93|381.91|379.91|382.03|380.03|381.91|379.91|13
1721219790000|2024-07-17 12:36:30|381.92|379.92|381.83|379.83|381.92|379.92|381.83|379.83|10
1721219800000|2024-07-17 12:36:40|381.82|379.82|381.55|379.55|381.82|379.82|381.55|379.55|17
1721219810000|2024-07-17 12:36:50|381.53|379.53|381.58|379.58|381.58|379.58|381.42|379.42|18
1721219820000|2024-07-17 12:37:00|381.59|379.59|381.5|379.5|381.73|379.73|381.5|379.5|25
1721219830000|2024-07-17 12:37:10|381.47|379.47|381.29|379.29|381.47|379.47|381.26|379.26|10
1721219840000|2024-07-17 12:37:20|381.3|379.3|381.32|379.32|381.32|379.32|381.29|379.29|9
1721219850000|2024-07-17 12:37:30|381.31|379.31|381.31|379.31|381.33|379.33|381.25|379.25|11
1721219860000|2024-07-17 12:37:40|381.28|379.28|381.28|379.28|381.31|379.31|381.25|379.25|12
1721219870000|2024-07-17 12:37:50|381.27|379.27|381.26|379.26|381.27|379.27|381.18|379.18|15
1721219880000|2024-07-17 12:38:00|381.27|379.27|381.47|379.47|381.48|379.48|381.27|379.27|16
1721219890000|2024-07-17 12:38:10|381.48|379.48|381.63|379.63|381.65|379.65|381.48|379.48|17
1721219900000|2024-07-17 12:38:20|381.61|379.61|381.4|379.4|381.62|379.62|381.38|379.38|23
1721219910000|2024-07-17 12:38:30|381.43|379.43|381.46|379.46|381.47|379.47|381.39|379.39|10
1721219920000|2024-07-17 12:38:40|381.44|379.44|381.28|379.28|381.44|379.44|381.28|379.28|12
1721219930000|2024-07-17 12:38:50|381.27|379.27|381.2|379.2|381.27|379.27|381.14|379.14|16
1721219940000|2024-07-17 12:39:00|381.18|379.18|381.34|379.34|381.35|379.35|381.18|379.18|14
1721219950000|2024-07-17 12:39:10|381.31|379.31|381.38|379.38|381.39|379.39|381.25|379.25|16
1721219960000|2024-07-17 12:39:20|381.39|379.39|381.42|379.42|381.42|379.42|381.37|379.37|9
1721219970000|2024-07-17 12:39:30|381.38|379.38|381.34|379.34|381.43|379.43|381.34|379.34|12
1721219980000|2024-07-17 12:39:40|381.32|379.32|381.21|379.21|381.32|379.32|381.17|379.17|17
1721219990000|2024-07-17 12:39:50|381.24|379.24|381.2|379.2|381.26|379.26|381.16|379.16|16
1721220000000|2024-07-17 12:40:00|381.19|379.19|381.17|379.17|381.24|379.24|381.15|379.15|16
1721220010000|2024-07-17 12:40:10|381.19|379.19|381.33|379.33|381.37|379.37|381.16|379.16|11
1721220020000|2024-07-17 12:40:20|381.34|379.34|381.42|379.42|381.42|379.42|381.31|379.31|13
1721220030000|2024-07-17 12:40:30|381.39|379.39|381.41|379.41|381.43|379.43|381.36|379.36|14
1721220040000|2024-07-17 12:40:40|381.38|379.38|381.31|379.31|381.42|379.42|381.31|379.31|13
1721220050000|2024-07-17 12:40:50|381.24|379.24|381.25|379.25|381.28|379.28|381.23|379.23|7
1721220060000|2024-07-17 12:41:00|381.24|379.24|381.12|379.12|381.24|379.24|381.12|379.12|10
1721220070000|2024-07-17 12:41:10|381.13|379.13|381.09|379.09|381.16|379.16|381|379|20
1721220080000|2024-07-17 12:41:20|381.08|379.08|381.1|379.1|381.15|379.15|381.02|379.02|17
1721220090000|2024-07-17 12:41:30|381.09|379.09|381.1|379.1|381.11|379.11|381.08|379.08|7
1721220100000|2024-07-17 12:41:40|381.12|379.12|380.99|378.99|381.12|379.12|380.99|378.99|6
1721220110000|2024-07-17 12:41:50|380.98|378.98|380.58|378.58|380.98|378.98|380.57|378.57|11
1721220120000|2024-07-17 12:42:00|380.56|378.56|380.39|378.39|380.66|378.66|380.35|378.35|21
1721220130000|2024-07-17 12:42:10|380.37|378.37|380.22|378.22|380.39|378.39|380.22|378.22|13
1721220140000|2024-07-17 12:42:20|380.24|378.24|380.42|378.42|380.55|378.55|380.22|378.22|22
1721220150000|2024-07-17 12:42:30|380.53|378.53|380.49|378.49|380.53|378.53|380.47|378.47|22
1721220160000|2024-07-17 12:42:40|380.51|378.51|380.41|378.41|380.51|378.51|380.37|378.37|18
1721220170000|2024-07-17 12:42:50|380.44|378.44|380.57|378.57|380.62|378.62|380.44|378.44|20
1721220180000|2024-07-17 12:43:00|380.53|378.53|380.66|378.66|380.66|378.66|380.51|378.51|16
1721220190000|2024-07-17 12:43:10|380.7|378.7|380.67|378.67|380.75|378.75|380.67|378.67|20
1721220200000|2024-07-17 12:43:20|380.69|378.69|380.56|378.56|380.69|378.69|380.56|378.56|16
1721220210000|2024-07-17 12:43:30|380.58|378.58|380.63|378.63|380.72|378.72|380.58|378.58|15
1721220220000|2024-07-17 12:43:40|380.69|378.69|380.88|378.88|380.88|378.88|380.66|378.66|19
1721220230000|2024-07-17 12:43:50|380.87|378.87|380.93|378.93|380.99|378.99|380.86|378.86|22
1721220240000|2024-07-17 12:44:00|380.94|378.94|380.96|378.96|381.01|379.01|380.88|378.88|14
1721220250000|2024-07-17 12:44:10|380.97|378.97|380.71|378.71|380.98|378.98|380.71|378.71|10
1721220260000|2024-07-17 12:44:20|380.65|378.65|380.7|378.7|380.74|378.74|380.65|378.65|12
1721220270000|2024-07-17 12:44:30|380.69|378.69|380.77|378.77|380.78|378.78|380.69|378.69|17
1721220280000|2024-07-17 12:44:40|380.76|378.76|380.93|378.93|380.95|378.95|380.76|378.76|16
1721220290000|2024-07-17 12:44:50|380.97|378.97|381.01|379.01|381.01|379.01|380.97|378.97|7
1721220300000|2024-07-17 12:45:00|380.99|378.99|381.02|379.02|381.02|379.02|380.94|378.94|19
1721220310000|2024-07-17 12:45:10|381.08|379.08|381.02|379.02|381.1|379.1|380.96|378.96|18
1721220320000|2024-07-17 12:45:20|381.04|379.04|381.32|379.32|381.32|379.32|381.04|379.04|14
1721220330000|2024-07-17 12:45:30|381.33|379.33|381.49|379.49|381.49|379.49|381.33|379.33|5
1721220340000|2024-07-17 12:45:40|381.48|379.48|381.5|379.5|381.51|379.51|381.48|379.48|9
1721220350000|2024-07-17 12:45:50|381.46|379.46|381.19|379.19|381.46|379.46|381.19|379.19|5
1721220360000|2024-07-17 12:46:00|381.18|379.18|381.13|379.13|381.18|379.18|381.07|379.07|19
1721220370000|2024-07-17 12:46:10|381.12|379.12|381.04|379.04|381.12|379.12|381.04|379.04|9
1721220380000|2024-07-17 12:46:20|381.06|379.06|381.29|379.29|381.3|379.3|381.06|379.06|17
1721220390000|2024-07-17 12:46:30|381.3|379.3|381.46|379.46|381.46|379.46|381.3|379.3|9
1721220400000|2024-07-17 12:46:40|381.45|379.45|381.49|379.49|381.49|379.49|381.45|379.45|5
1721220410000|2024-07-17 12:46:50|381.43|379.43|381.47|379.47|381.47|379.47|381.43|379.43|7
1721220420000|2024-07-17 12:47:00|381.48|379.48|381.49|379.49|381.49|379.49|381.48|379.48|2
1721220430000|2024-07-17 12:47:10|381.48|379.48|381.46|379.46|381.5|379.5|381.43|379.43|13
1721220440000|2024-07-17 12:47:20|381.47|379.47|381.53|379.53|381.53|379.53|381.47|379.47|7
1721220450000|2024-07-17 12:47:30|381.54|379.54|381.86|379.86|381.88|379.88|381.51|379.51|12
1721220460000|2024-07-17 12:47:40|381.85|379.85|381.84|379.84|381.91|379.91|381.79|379.79|20
1721220470000|2024-07-17 12:47:50|381.85|379.85|381.96|379.96|381.98|379.98|381.81|379.81|17
1721220480000|2024-07-17 12:48:00|381.98|379.98|381.93|379.93|381.98|379.98|381.78|379.78|16
1721220490000|2024-07-17 12:48:10|381.94|379.94|381.89|379.89|382.08|380.08|381.88|379.88|19
1721220500000|2024-07-17 12:48:20|381.9|379.9|381.91|379.91|381.94|379.94|381.88|379.88|16
1721220510000|2024-07-17 12:48:30|381.9|379.9|382|380|382|380|381.9|379.9|19
1721220520000|2024-07-17 12:48:40|381.98|379.98|381.79|379.79|381.98|379.98|381.75|379.75|15
1721220530000|2024-07-17 12:48:50|381.81|379.81|381.88|379.88|381.96|379.96|381.81|379.81|15
1721220540000|2024-07-17 12:49:00|381.86|379.86|381.82|379.82|381.89|379.89|381.78|379.78|19
1721220550000|2024-07-17 12:49:10|381.81|379.81|381.88|379.88|381.88|379.88|381.79|379.79|12
1721220560000|2024-07-17 12:49:20|381.87|379.87|381.92|379.92|381.96|379.96|381.87|379.87|16
1721220570000|2024-07-17 12:49:30|381.94|379.94|381.87|379.87|381.95|379.95|381.86|379.86|22
1721220580000|2024-07-17 12:49:40|381.88|379.88|381.88|379.88|381.93|379.93|381.86|379.86|15
1721220590000|2024-07-17 12:49:50|381.87|379.87|381.61|379.61|381.87|379.87|381.61|379.61|14
1721220600000|2024-07-17 12:50:00|381.59|379.59|381.39|379.39|381.6|379.6|381.35|379.35|28
1721220610000|2024-07-17 12:50:10|381.42|379.42|381.46|379.46|381.46|379.46|381.34|379.34|10
1721220620000|2024-07-17 12:50:20|381.45|379.45|381.69|379.69|381.7|379.7|381.45|379.45|14
1721220630000|2024-07-17 12:50:30|381.7|379.7|381.65|379.65|381.7|379.7|381.58|379.58|23
1721220640000|2024-07-17 12:50:40|381.66|379.66|381.6|379.6|381.66|379.66|381.59|379.59|20
1721220650000|2024-07-17 12:50:50|381.57|379.57|381.39|379.39|381.59|379.59|381.39|379.39|22
1721220660000|2024-07-17 12:51:00|381.4|379.4|381.5|379.5|381.5|379.5|381.39|379.39|19
1721220670000|2024-07-17 12:51:10|381.49|379.49|381.5|379.5|381.5|379.5|381.48|379.48|8
1721220680000|2024-07-17 12:51:20|381.59|379.59|381.55|379.55|381.64|379.64|381.49|379.49|14
1721220690000|2024-07-17 12:51:30|381.52|379.52|381.59|379.59|381.6|379.6|381.52|379.52|18
1721220700000|2024-07-17 12:51:40|381.58|379.58|381.6|379.6|381.6|379.6|381.56|379.56|6
1721220710000|2024-07-17 12:51:50|381.69|379.69|381.91|379.91|381.92|379.92|381.62|379.62|16
1721220720000|2024-07-17 12:52:00|381.94|379.94|381.99|379.99|382.1|380.1|381.94|379.94|18
1721220730000|2024-07-17 12:52:10|382.01|380.01|381.96|379.96|382.02|380.02|381.94|379.94|17
1721220740000|2024-07-17 12:52:20|381.95|379.95|382.05|380.05|382.06|380.06|381.87|379.87|17
1721220750000|2024-07-17 12:52:30|382.06|380.06|382|380|382.06|380.06|381.81|379.81|19
1721220760000|2024-07-17 12:52:40|381.97|379.97|382.04|380.04|382.05|380.05|381.88|379.88|24
1721220770000|2024-07-17 12:52:50|382.03|380.03|381.96|379.96|382.04|380.04|381.96|379.96|10
1721220780000|2024-07-17 12:53:00|381.99|379.99|381.79|379.79|381.99|379.99|381.77|379.77|17
1721220790000|2024-07-17 12:53:10|381.78|379.78|381.7|379.7|381.82|379.82|381.62|379.62|15
1721220800000|2024-07-17 12:53:20|381.73|379.73|381.79|379.79|381.81|379.81|381.67|379.67|16
1721220810000|2024-07-17 12:53:30|381.81|379.81|381.75|379.75|381.84|379.84|381.75|379.75|21
1721220820000|2024-07-17 12:53:40|381.73|379.73|381.54|379.54|381.73|379.73|381.53|379.53|12
1721220830000|2024-07-17 12:53:50|381.59|379.59|381.48|379.48|381.6|379.6|381.48|379.48|13
1721220840000|2024-07-17 12:54:00|381.49|379.49|381.42|379.42|381.49|379.49|381.31|379.31|14
1721220850000|2024-07-17 12:54:10|381.47|379.47|381.59|379.59|381.59|379.59|381.43|379.43|9
1721220860000|2024-07-17 12:54:20|381.58|379.58|381.52|379.52|381.59|379.59|381.49|379.49|15
1721220870000|2024-07-17 12:54:30|381.51|379.51|381.38|379.38|381.51|379.51|381.38|379.38|11
1721220880000|2024-07-17 12:54:40|381.4|379.4|381.21|379.21|381.4|379.4|381.21|379.21|15
1721220890000|2024-07-17 12:54:50|381.2|379.2|381.16|379.16|381.26|379.26|381.07|379.07|14
1721220900000|2024-07-17 12:55:00|381.2|379.2|381.3|379.3|381.3|379.3|381.17|379.17|12
1721220910000|2024-07-17 12:55:10|381.31|379.31|381.35|379.35|381.35|379.35|381.25|379.25|6
1721220920000|2024-07-17 12:55:20|381.37|379.37|381.53|379.53|381.53|379.53|381.37|379.37|12
1721220930000|2024-07-17 12:55:30|381.56|379.56|381.63|379.63|381.66|379.66|381.56|379.56|10
1721220940000|2024-07-17 12:55:40|381.65|379.65|381.75|379.75|381.75|379.75|381.61|379.61|16
1721220950000|2024-07-17 12:55:50|381.71|379.71|381.72|379.72|381.74|379.74|381.66|379.66|14
1721220960000|2024-07-17 12:56:00|381.71|379.71|381.59|379.59|381.72|379.72|381.57|379.57|16
1721220970000|2024-07-17 12:56:10|381.6|379.6|381.41|379.41|381.6|379.6|381.41|379.41|17
1721220980000|2024-07-17 12:56:20|381.43|379.43|381.48|379.48|381.48|379.48|381.43|379.43|7
1721220990000|2024-07-17 12:56:30|381.47|379.47|381.46|379.46|381.48|379.48|381.37|379.37|18
1721221000000|2024-07-17 12:56:40|381.47|379.47|381.47|379.47|381.5|379.5|381.45|379.45|17
1721221010000|2024-07-17 12:56:50|381.48|379.48|381.48|379.48|381.54|379.54|381.46|379.46|17
1721221020000|2024-07-17 12:57:00|381.46|379.46|381.43|379.43|381.48|379.48|381.43|379.43|9
1721221030000|2024-07-17 12:57:10|381.42|379.42|381.35|379.35|381.42|379.42|381.33|379.33|11
1721221040000|2024-07-17 12:57:20|381.34|379.34|381.56|379.56|381.56|379.56|381.31|379.31|17
1721221050000|2024-07-17 12:57:30|381.54|379.54|381.52|379.52|381.54|379.54|381.44|379.44|17
1721221060000|2024-07-17 12:57:40|381.51|379.51|381.47|379.47|381.53|379.53|381.47|379.47|15
1721221070000|2024-07-17 12:57:50|381.45|379.45|381.51|379.51|381.51|379.51|381.45|379.45|10
1721221080000|2024-07-17 12:58:00|381.5|379.5|381.32|379.32|381.5|379.5|381.32|379.32|11
1721221090000|2024-07-17 12:58:10|381.31|379.31|381.33|379.33|381.34|379.34|381.31|379.31|6
1721221100000|2024-07-17 12:58:20|381.34|379.34|381.34|379.34|381.34|379.34|381.33|379.33|3
1721221110000|2024-07-17 12:58:30|381.43|379.43|381.43|379.43|381.43|379.43|381.41|379.41|5
1721221120000|2024-07-17 12:58:40|381.44|379.44|381.42|379.42|381.44|379.44|381.41|379.41|7
1721221130000|2024-07-17 12:58:50|381.41|379.41|381.48|379.48|381.55|379.55|381.4|379.4|9
1721221140000|2024-07-17 12:59:00|381.47|379.47|381.48|379.48|381.48|379.48|381.43|379.43|4
1721221150000|2024-07-17 12:59:10|381.47|379.47|381.51|379.51|381.51|379.51|381.45|379.45|5
1721221170000|2024-07-17 12:59:30|381.6|379.6|382.06|380.06|382.08|380.08|381.58|379.58|10
1721221180000|2024-07-17 12:59:40|382.05|380.05|381.85|379.85|382.05|380.05|381.51|379.51|15
1721221190000|2024-07-17 12:59:50|381.84|379.84|381.71|379.71|381.85|379.85|381.71|379.71|7
1721221220000|2024-07-17 13:00:20|381.76|379.76|381.81|379.81|381.81|379.81|381.76|379.76|2
1721221240000|2024-07-17 13:00:40|381.84|379.84|381.86|379.86|381.96|379.96|381.82|379.82|12
1721221250000|2024-07-17 13:00:50|381.95|379.95|382.01|380.01|382.01|380.01|381.95|379.95|2
1721221310000|2024-07-17 13:01:50|382.11|380.11|382.1|380.1|382.11|380.11|382.09|380.09|4
1721221320000|2024-07-17 13:02:00|382.12|380.12|382.26|380.26|382.26|380.26|382.12|380.12|4
1721221340000|2024-07-17 13:02:20|382.38|380.38|382.51|380.51|382.51|380.51|382.38|380.38|2
1721221350000|2024-07-17 13:02:30|382.55|380.55|382.6|380.6|382.6|380.6|382.55|380.55|2
1721221360000|2024-07-17 13:02:40|382.69|380.69|382.51|380.51|382.69|380.69|382.51|380.51|15
1721221380000|2024-07-17 13:03:00|382.55|380.55|382.71|380.71|382.71|380.71|382.53|380.53|11
1721221400000|2024-07-17 13:03:20|382.76|380.76|382.76|380.76|382.76|380.76|382.73|380.73|6
1721221410000|2024-07-17 13:03:30|382.77|380.77|382.76|380.76|382.79|380.79|382.71|380.71|20
1721221420000|2024-07-17 13:03:40|382.75|380.75|382.71|380.71|382.83|380.83|382.71|380.71|10
1721221430000|2024-07-17 13:03:50|382.72|380.72|382.74|380.74|382.81|380.81|382.72|380.72|7
1721221440000|2024-07-17 13:04:00|382.76|380.76|382.73|380.73|382.86|380.86|382.73|380.73|13
1721221450000|2024-07-17 13:04:10|382.71|380.71|382.8|380.8|382.8|380.8|382.71|380.71|4
1721221460000|2024-07-17 13:04:20|382.84|380.84|383|381|383|381|382.84|380.84|19
1721221470000|2024-07-17 13:04:30|382.99|380.99|383.01|381.01|383.04|381.04|382.99|380.99|9
1721221490000|2024-07-17 13:04:50|383.11|381.11|383.21|381.21|383.21|381.21|383.11|381.11|2
1721221530000|2024-07-17 13:05:30|383.16|381.16|383.11|381.11|383.16|381.16|383.11|381.11|4
1721221540000|2024-07-17 13:05:40|383.1|381.1|383.09|381.09|383.11|381.11|382.91|380.91|23
1721221550000|2024-07-17 13:05:50|383.16|381.16|383.32|381.32|383.34|381.34|383.15|381.15|18
1721221560000|2024-07-17 13:06:00|383.33|381.33|383.51|381.51|383.51|381.51|383.29|381.29|14
1721221570000|2024-07-17 13:06:10|383.41|381.41|383.19|381.19|383.41|381.41|383.14|381.14|11
1721221580000|2024-07-17 13:06:20|383.22|381.22|383.38|381.38|383.44|381.44|383.22|381.22|14
1721221590000|2024-07-17 13:06:30|383.37|381.37|383.24|381.24|383.37|381.37|383.24|381.24|18
1721221600000|2024-07-17 13:06:40|383.25|381.25|383.4|381.4|383.4|381.4|383.24|381.24|10
1721221610000|2024-07-17 13:06:50|383.38|381.38|383.39|381.39|383.43|381.43|383.36|381.36|14
1721221620000|2024-07-17 13:07:00|383.41|381.41|383.24|381.24|383.41|381.41|383.24|381.24|11
1721221640000|2024-07-17 13:07:20|383.08|381.08|382.92|380.92|383.08|381.08|382.92|380.92|2
1721221650000|2024-07-17 13:07:30|382.91|380.91|382.92|380.92|382.92|380.92|382.91|380.91|2
1721221660000|2024-07-17 13:07:40|382.96|380.96|383.03|381.03|383.05|381.05|382.96|380.96|8
1721221670000|2024-07-17 13:07:50|383.04|381.04|383.26|381.26|383.26|381.26|383.04|381.04|11
1721221680000|2024-07-17 13:08:00|383.28|381.28|383.32|381.32|383.4|381.4|383.23|381.23|9
1721221690000|2024-07-17 13:08:10|383.28|381.28|383.35|381.35|383.36|381.36|383.28|381.28|14
1721221700000|2024-07-17 13:08:20|383.34|381.34|383.1|381.1|383.34|381.34|383.09|381.09|12
1721221710000|2024-07-17 13:08:30|383.08|381.08|382.99|380.99|383.12|381.12|382.99|380.99|18
1721221720000|2024-07-17 13:08:40|383|381|382.99|380.99|383|381|382.91|380.91|9
1721221730000|2024-07-17 13:08:50|383|381|382.87|380.87|383|381|382.87|380.87|14
1721221740000|2024-07-17 13:09:00|382.88|380.88|382.85|380.85|382.96|380.96|382.85|380.85|12
1721221750000|2024-07-17 13:09:10|382.84|380.84|382.84|380.84|382.92|380.92|382.74|380.74|16
1721221760000|2024-07-17 13:09:20|382.85|380.85|382.85|380.85|382.88|380.88|382.75|380.75|19
1721221770000|2024-07-17 13:09:30|382.96|380.96|383.06|381.06|383.06|381.06|382.95|380.95|9
1721221780000|2024-07-17 13:09:40|383.14|381.14|383.03|381.03|383.14|381.14|383.03|381.03|18
1721221790000|2024-07-17 13:09:50|383.04|381.04|383.03|381.03|383.07|381.07|382.97|380.97|11
1721221800000|2024-07-17 13:10:00|383.05|381.05|383.27|381.27|383.27|381.27|383.05|381.05|9
1721221810000|2024-07-17 13:10:10|383.35|381.35|383.31|381.31|383.35|381.35|383.29|381.29|6
1721221820000|2024-07-17 13:10:20|383.3|381.3|383.25|381.25|383.31|381.31|383.16|381.16|11
1721221850000|2024-07-17 13:10:50|383.18|381.18|382.87|380.87|383.18|381.18|382.87|380.87|5
1721221860000|2024-07-17 13:11:00|382.92|380.92|382.87|380.87|382.96|380.96|382.87|380.87|12
1721221870000|2024-07-17 13:11:10|382.88|380.88|382.87|380.87|382.9|380.9|382.8|380.8|9
1721221880000|2024-07-17 13:11:20|382.85|380.85|382.95|380.95|382.96|380.96|382.79|380.79|13
1721221890000|2024-07-17 13:11:30|382.97|380.97|383.11|381.11|383.13|381.13|382.97|380.97|14
1721221900000|2024-07-17 13:11:40|383.13|381.13|383.04|381.04|383.13|381.13|383.04|381.04|6
1721221910000|2024-07-17 13:11:50|383.06|381.06|383.04|381.04|383.06|381.06|383.03|381.03|7
1721221920000|2024-07-17 13:12:00|383.03|381.03|382.79|380.79|383.04|381.04|382.79|380.79|6
1721221930000|2024-07-17 13:12:10|382.76|380.76|382.85|380.85|382.87|380.87|382.72|380.72|14
1721221940000|2024-07-17 13:12:20|382.83|380.83|382.74|380.74|382.83|380.83|382.71|380.71|17
1721221950000|2024-07-17 13:12:30|382.75|380.75|382.72|380.72|382.75|380.75|382.72|380.72|10
1721221960000|2024-07-17 13:12:40|382.71|380.71|382.71|380.71|382.71|380.71|382.71|380.71|1
1721221980000|2024-07-17 13:13:00|382.55|380.55|382.39|380.39|382.6|380.6|382.39|380.39|7
1721221990000|2024-07-17 13:13:10|382.41|380.41|382.6|380.6|382.67|380.67|382.41|380.41|13
1721222000000|2024-07-17 13:13:20|382.59|380.59|382.51|380.51|382.59|380.59|382.51|380.51|4
1721222010000|2024-07-17 13:13:30|382.52|380.52|382.47|380.47|382.52|380.52|382.47|380.47|6
1721222020000|2024-07-17 13:13:40|382.52|380.52|382.53|380.53|382.54|380.54|382.51|380.51|4
1721222030000|2024-07-17 13:13:50|382.52|380.52|382.46|380.46|382.53|380.53|382.46|380.46|7
1721222040000|2024-07-17 13:14:00|382.48|380.48|382.5|380.5|382.54|380.54|382.47|380.47|10
1721222050000|2024-07-17 13:14:10|382.53|380.53|382.52|380.52|382.53|380.53|382.52|380.52|2
1721222060000|2024-07-17 13:14:20|382.51|380.51|382.47|380.47|382.53|380.53|382.47|380.47|7
1721222070000|2024-07-17 13:14:30|382.41|380.41|382.4|380.4|382.47|380.47|382.4|380.4|10
1721222080000|2024-07-17 13:14:40|382.38|380.38|382.32|380.32|382.4|380.4|382.28|380.28|6
1721222090000|2024-07-17 13:14:50|382.3|380.3|382.25|380.25|382.3|380.3|382.22|380.22|7
1721222100000|2024-07-17 13:15:00|382.36|380.36|382.24|380.24|382.37|380.37|382.24|380.24|12
1721222110000|2024-07-17 13:15:10|382.22|380.22|382.38|380.38|382.44|380.44|382.21|380.21|17
1721222120000|2024-07-17 13:15:20|382.42|380.42|382.58|380.58|382.65|380.65|382.42|380.42|12
1721222130000|2024-07-17 13:15:30|382.6|380.6|382.71|380.71|382.71|380.71|382.57|380.57|13
1721222140000|2024-07-17 13:15:40|382.74|380.74|382.83|380.83|382.85|380.85|382.74|380.74|10
1721222150000|2024-07-17 13:15:50|382.84|380.84|382.92|380.92|383.04|381.04|382.84|380.84|20
1721222160000|2024-07-17 13:16:00|382.94|380.94|382.95|380.95|382.97|380.97|382.91|380.91|22
1721222170000|2024-07-17 13:16:10|382.97|380.97|382.78|380.78|382.97|380.97|382.76|380.76|20
1721222180000|2024-07-17 13:16:20|382.76|380.76|382.74|380.74|382.82|380.82|382.74|380.74|13
1721222190000|2024-07-17 13:16:30|382.73|380.73|382.63|380.63|382.75|380.75|382.6|380.6|10
1721222200000|2024-07-17 13:16:40|382.64|380.64|382.52|380.52|382.64|380.64|382.47|380.47|14
1721222210000|2024-07-17 13:16:50|382.51|380.51|382.51|380.51|382.51|380.51|382.45|380.45|12
1721222220000|2024-07-17 13:17:00|382.49|380.49|382.51|380.51|382.56|380.56|382.48|380.48|17
1721222230000|2024-07-17 13:17:10|382.5|380.5|382.34|380.34|382.51|380.51|382.28|380.28|15
1721222240000|2024-07-17 13:17:20|382.36|380.36|382.23|380.23|382.46|380.46|382.23|380.23|14
1721222250000|2024-07-17 13:17:30|382.22|380.22|382.06|380.06|382.24|380.24|382.03|380.03|17
1721222260000|2024-07-17 13:17:40|382.01|380.01|382.01|380.01|382.03|380.03|381.96|379.96|6
1721222270000|2024-07-17 13:17:50|382.04|380.04|382.06|380.06|382.06|380.06|381.99|379.99|11
1721222280000|2024-07-17 13:18:00|382.14|380.14|382.03|380.03|382.16|380.16|382.03|380.03|19
1721222290000|2024-07-17 13:18:10|382.04|380.04|381.98|379.98|382.06|380.06|381.91|379.91|23
1721222300000|2024-07-17 13:18:20|381.96|379.96|381.44|379.44|381.96|379.96|381.34|379.34|15
1721222310000|2024-07-17 13:18:30|381.46|379.46|381.7|379.7|381.7|379.7|381.46|379.46|14
1721222320000|2024-07-17 13:18:40|381.66|379.66|381.46|379.46|381.66|379.66|381.46|379.46|13
1721222330000|2024-07-17 13:18:50|381.48|379.48|381.43|379.43|381.52|379.52|381.42|379.42|8
1721222340000|2024-07-17 13:19:00|381.46|379.46|381.44|379.44|381.51|379.51|381.36|379.36|16
1721222350000|2024-07-17 13:19:10|381.4|379.4|381.35|379.35|381.51|379.51|381.35|379.35|18
1721222360000|2024-07-17 13:19:20|381.37|379.37|381.53|379.53|381.53|379.53|381.37|379.37|11
1721222370000|2024-07-17 13:19:30|381.52|379.52|381.49|379.49|381.53|379.53|381.39|379.39|13
1721222380000|2024-07-17 13:19:40|381.45|379.45|381.46|379.46|381.54|379.54|381.45|379.45|10
1721222390000|2024-07-17 13:19:50|381.47|379.47|381.52|379.52|381.52|379.52|381.46|379.46|10
1721222400000|2024-07-17 13:20:00|381.53|379.53|381.46|379.46|381.53|379.53|381.46|379.46|14
1721222410000|2024-07-17 13:20:10|381.43|379.43|381.3|379.3|381.43|379.43|381.29|379.29|16
1721222420000|2024-07-17 13:20:20|381.32|379.32|381.22|379.22|381.32|379.32|381.14|379.14|21
1721222430000|2024-07-17 13:20:30|381.24|379.24|381.39|379.39|381.39|379.39|381.24|379.24|9
1721222470000|2024-07-17 13:21:10|381.38|379.38|381.35|379.35|381.38|379.38|381.34|379.34|18
1721222480000|2024-07-17 13:21:20|381.36|379.36|381.26|379.26|381.36|379.36|381.26|379.26|16
1721222490000|2024-07-17 13:21:30|381.27|379.27|381.23|379.23|381.27|379.27|381.23|379.23|8
1721222500000|2024-07-17 13:21:40|381.24|379.24|381.14|379.14|381.24|379.24|381.09|379.09|15
1721222510000|2024-07-17 13:21:50|381.13|379.13|381.1|379.1|381.14|379.14|381.1|379.1|15
1721222520000|2024-07-17 13:22:00|381.12|379.12|381.11|379.11|381.15|379.15|381.11|379.11|7
1721222530000|2024-07-17 13:22:10|381.12|379.12|381.16|379.16|381.21|379.21|381.12|379.12|13
1721222540000|2024-07-17 13:22:20|381.19|379.19|381.18|379.18|381.26|379.26|381.16|379.16|24
1721222550000|2024-07-17 13:22:30|381.19|379.19|381.15|379.15|381.19|379.19|381.11|379.11|18
1721222560000|2024-07-17 13:22:40|381.14|379.14|381.12|379.12|381.17|379.17|381.12|379.12|9
1721222570000|2024-07-17 13:22:50|381.14|379.14|381.14|379.14|381.14|379.14|381.13|379.13|5
1721222580000|2024-07-17 13:23:00|381.16|379.16|381.16|379.16|381.23|379.23|381.16|379.16|13
1721222590000|2024-07-17 13:23:10|381.15|379.15|381.01|379.01|381.15|379.15|380.97|378.97|12
1721222600000|2024-07-17 13:23:20|381|379|380.91|378.91|381|379|380.86|378.86|14
1721222610000|2024-07-17 13:23:30|380.9|378.9|380.91|378.91|380.95|378.95|380.85|378.85|9
1721222620000|2024-07-17 13:23:40|380.93|378.93|380.68|378.68|380.93|378.93|380.68|378.68|19
1721222630000|2024-07-17 13:23:50|380.64|378.64|380.64|378.64|380.74|378.74|380.6|378.6|15
1721222640000|2024-07-17 13:24:00|380.65|378.65|380.55|378.55|380.7|378.7|380.55|378.55|22
1721222650000|2024-07-17 13:24:10|380.56|378.56|380.42|378.42|380.57|378.57|380.42|378.42|8
1721222660000|2024-07-17 13:24:20|380.41|378.41|380.12|378.12|380.41|378.41|380.12|378.12|21
1721222670000|2024-07-17 13:24:30|380.11|378.11|380.31|378.31|380.31|378.31|380.1|378.1|15
1721222680000|2024-07-17 13:24:40|380.32|378.32|380.68|378.68|380.84|378.84|380.29|378.29|19
1721222690000|2024-07-17 13:24:50|380.64|378.64|380.64|378.64|380.72|378.72|380.55|378.55|17
1721222700000|2024-07-17 13:25:00|380.66|378.66|380.33|378.33|380.66|378.66|380.32|378.32|17
1721222710000|2024-07-17 13:25:10|380.31|378.31|380.29|378.29|380.33|378.33|380.25|378.25|20
1721222720000|2024-07-17 13:25:20|380.26|378.26|380.3|378.3|380.35|378.35|380.26|378.26|14
1721222730000|2024-07-17 13:25:30|380.29|378.29|380.18|378.18|380.29|378.29|380.18|378.18|14
1721222740000|2024-07-17 13:25:40|380.19|378.19|380.12|378.12|380.22|378.22|380.12|378.12|11
1721222750000|2024-07-17 13:25:50|380.08|378.08|380.16|378.16|380.16|378.16|380.08|378.08|10
1721222760000|2024-07-17 13:26:00|380.15|378.15|380.21|378.21|380.26|378.26|380.13|378.13|13
1721222770000|2024-07-17 13:26:10|380.3|378.3|380.37|378.37|380.43|378.43|380.3|378.3|14
1721222780000|2024-07-17 13:26:20|380.4|378.4|380.49|378.49|380.52|378.52|380.4|378.4|8
1721222790000|2024-07-17 13:26:30|380.5|378.5|380.5|378.5|380.52|378.52|380.45|378.45|17
1721222800000|2024-07-17 13:26:40|380.49|378.49|380.28|378.28|380.49|378.49|380.27|378.27|15
1721222810000|2024-07-17 13:26:50|380.25|378.25|380.12|378.12|380.25|378.25|380.11|378.11|21
1721222820000|2024-07-17 13:27:00|380.13|378.13|380.08|378.08|380.14|378.14|380.01|378.01|20
1721222830000|2024-07-17 13:27:10|380.05|378.05|379.74|377.74|380.08|378.08|379.74|377.74|21
1721222840000|2024-07-17 13:27:20|379.57|377.57|379.1|377.1|379.57|377.57|379.1|377.1|23
1721222850000|2024-07-17 13:27:30|379.09|377.09|379.33|377.33|379.33|377.33|379.09|377.09|32
1721222860000|2024-07-17 13:27:40|379.32|377.32|379.37|377.37|379.41|377.41|379.29|377.29|24
1721222870000|2024-07-17 13:27:50|379.38|377.38|379.53|377.53|379.53|377.53|379.37|377.37|13
1721222880000|2024-07-17 13:28:00|379.54|377.54|379.73|377.73|379.74|377.74|379.54|377.54|22
1721222890000|2024-07-17 13:28:10|379.76|377.76|379.81|377.81|379.95|377.95|379.72|377.72|22
1721222900000|2024-07-17 13:28:20|379.79|377.79|380.09|378.09|380.09|378.09|379.79|377.79|15
1721222910000|2024-07-17 13:28:30|380.1|378.1|380.01|378.01|380.15|378.15|380.01|378.01|13
1721222920000|2024-07-17 13:28:40|380.02|378.02|380.01|378.01|380.21|378.21|379.97|377.97|25
1721222930000|2024-07-17 13:28:50|380.05|378.05|379.97|377.97|380.05|378.05|379.96|377.96|23
1721222940000|2024-07-17 13:29:00|380|378|380.26|378.26|380.26|378.26|380|378|14
1721222950000|2024-07-17 13:29:10|380.28|378.28|380.33|378.33|380.37|378.37|380.27|378.27|25
1721222960000|2024-07-17 13:29:20|380.32|378.32|380.31|378.31|380.34|378.34|380.24|378.24|18
1721222970000|2024-07-17 13:29:30|380.32|378.32|380.05|378.05|380.32|378.32|380.05|378.05|20
1721222980000|2024-07-17 13:29:40|380.01|378.01|380.12|378.12|380.13|378.13|379.97|377.97|17
1721222990000|2024-07-17 13:29:50|380.13|378.13|380.3|378.3|380.3|378.3|380.13|378.13|23
1721223000000|2024-07-17 13:30:00|380.31|378.31|380.19|378.19|380.4|378.4|380.17|378.17|36
1721223010000|2024-07-17 13:30:10|380.18|378.18|379.7|377.7|380.2|378.2|379.69|377.69|27
1721223020000|2024-07-17 13:30:20|379.72|377.72|379.47|377.47|379.72|377.72|379.4|377.4|30
1721223030000|2024-07-17 13:30:30|379.49|377.49|379.86|377.86|379.9|377.9|379.49|377.49|28
1721223040000|2024-07-17 13:30:40|379.84|377.84|380.1|378.1|380.1|378.1|379.81|377.81|27
1721223050000|2024-07-17 13:30:50|380.23|378.23|380.43|378.43|380.43|378.43|380.23|378.23|12
1721223060000|2024-07-17 13:31:00|380.42|378.42|380.49|378.49|380.68|378.68|380.4|378.4|24
1721223070000|2024-07-17 13:31:10|380.51|378.51|380.55|378.55|380.6|378.6|380.38|378.38|29
1721223080000|2024-07-17 13:31:20|380.56|378.56|380.71|378.71|380.87|378.87|380.55|378.55|24
1721223090000|2024-07-17 13:31:30|380.72|378.72|380.7|378.7|380.72|378.72|380.6|378.6|19
1721223100000|2024-07-17 13:31:40|380.69|378.69|380.75|378.75|380.78|378.78|380.65|378.65|19
1721223110000|2024-07-17 13:31:50|380.71|378.71|380.74|378.74|380.78|378.78|380.56|378.56|27
1721223120000|2024-07-17 13:32:00|380.75|378.75|380.39|378.39|380.75|378.75|380.39|378.39|24
1721223130000|2024-07-17 13:32:10|380.41|378.41|380.1|378.1|380.52|378.52|380.1|378.1|18
1721223140000|2024-07-17 13:32:20|380.04|378.04|379.94|377.94|380.18|378.18|379.91|377.91|29
1721223150000|2024-07-17 13:32:30|379.95|377.95|380|378|380.14|378.14|379.82|377.82|31
1721223160000|2024-07-17 13:32:40|379.98|377.98|379.51|377.51|379.98|377.98|379.51|377.51|27
1721223170000|2024-07-17 13:32:50|379.46|377.46|379.62|377.62|379.66|377.66|379.36|377.36|20
1721223180000|2024-07-17 13:33:00|379.63|377.63|379.9|377.9|379.9|377.9|379.57|377.57|29
1721223190000|2024-07-17 13:33:10|380|378|380.24|378.24|380.26|378.26|379.83|377.83|28
1721223200000|2024-07-17 13:33:20|380.22|378.22|380.29|378.29|380.35|378.35|380.14|378.14|28
1721223210000|2024-07-17 13:33:30|380.28|378.28|380.34|378.34|380.42|378.42|380.11|378.11|28
1721223220000|2024-07-17 13:33:40|380.36|378.36|380.41|378.41|380.42|378.42|380.29|378.29|25
1721223230000|2024-07-17 13:33:50|380.4|378.4|380.44|378.44|380.44|378.44|380.38|378.38|6
1721223240000|2024-07-17 13:34:00|380.45|378.45|380.44|378.44|380.45|378.45|380.44|378.44|2
1721223250000|2024-07-17 13:34:10|380.45|378.45|380.86|378.86|380.86|378.86|380.45|378.45|10
1721223260000|2024-07-17 13:34:20|380.83|378.83|380.97|378.97|380.98|378.98|380.82|378.82|13
1721223270000|2024-07-17 13:34:30|380.98|378.98|381.32|379.32|381.35|379.35|380.95|378.95|22
1721223280000|2024-07-17 13:34:40|381.34|379.34|381.31|379.31|381.37|379.37|381.31|379.31|22
1721223290000|2024-07-17 13:34:50|381.34|379.34|381.19|379.19|381.36|379.36|381.17|379.17|17
1721223300000|2024-07-17 13:35:00|381.2|379.2|381.38|379.38|381.38|379.38|381.18|379.18|14
1721223310000|2024-07-17 13:35:10|381.39|379.39|381.7|379.7|381.7|379.7|381.39|379.39|5
1721223320000|2024-07-17 13:35:20|381.76|379.76|381.68|379.68|381.92|379.92|381.51|379.51|33
1721223330000|2024-07-17 13:35:30|381.64|379.64|381.57|379.57|381.68|379.68|381.52|379.52|30
1721223340000|2024-07-17 13:35:40|381.55|379.55|381.61|379.61|381.61|379.61|381.52|379.52|19
1721223350000|2024-07-17 13:35:50|381.62|379.62|381.61|379.61|381.69|379.69|381.5|379.5|16
1721223360000|2024-07-17 13:36:00|381.66|379.66|381.64|379.64|381.77|379.77|381.59|379.59|29
1721223370000|2024-07-17 13:36:10|381.62|379.62|381.66|379.66|381.67|379.67|381.39|379.39|22
1721223380000|2024-07-17 13:36:20|381.67|379.67|381.82|379.82|381.88|379.88|381.61|379.61|29
1721223390000|2024-07-17 13:36:30|381.81|379.81|381.6|379.6|381.81|379.81|381.59|379.59|31
1721223400000|2024-07-17 13:36:40|381.59|379.59|381.62|379.62|381.64|379.64|381.51|379.51|22
1721223410000|2024-07-17 13:36:50|381.63|379.63|381.56|379.56|381.63|379.63|381.56|379.56|17
1721223420000|2024-07-17 13:37:00|381.48|379.48|381.6|379.6|381.62|379.62|381.42|379.42|32
1721223430000|2024-07-17 13:37:10|381.59|379.59|381.39|379.39|381.61|379.61|381.38|379.38|22
1721223440000|2024-07-17 13:37:20|381.38|379.38|381.52|379.52|381.62|379.62|381.29|379.29|29
1721223450000|2024-07-17 13:37:30|381.51|379.51|381.67|379.67|381.67|379.67|381.26|379.26|27
1721223460000|2024-07-17 13:37:40|381.68|379.68|382.23|380.23|382.49|380.49|381.67|379.67|26
1721223470000|2024-07-17 13:37:50|382.32|380.32|382.29|380.29|382.33|380.33|382.28|380.28|21
1721223480000|2024-07-17 13:38:00|382.28|380.28|382.08|380.08|382.28|380.28|382.03|380.03|24
1721223490000|2024-07-17 13:38:10|382.05|380.05|382.26|380.26|382.28|380.28|382.05|380.05|30
1721223500000|2024-07-17 13:38:20|382.25|380.25|382.53|380.53|382.54|380.54|382.18|380.18|26
1721223510000|2024-07-17 13:38:30|382.52|380.52|382.47|380.47|382.69|380.69|382.46|380.46|26
1721223520000|2024-07-17 13:38:40|382.41|380.41|382.33|380.33|382.43|380.43|382.27|380.27|25
1721223530000|2024-07-17 13:38:50|382.31|380.31|382.19|380.19|382.31|380.31|382.11|380.11|15
1721223540000|2024-07-17 13:39:00|382.2|380.2|382.51|380.51|382.54|380.54|382.15|380.15|25
1721223550000|2024-07-17 13:39:10|382.6|380.6|382.62|380.62|382.82|380.82|382.59|380.59|21
1721223560000|2024-07-17 13:39:20|382.61|380.61|382.6|380.6|382.74|380.74|382.6|380.6|20
1721223570000|2024-07-17 13:39:30|382.59|380.59|382.8|380.8|382.8|380.8|382.58|380.58|10
1721223580000|2024-07-17 13:39:40|382.7|380.7|382.68|380.68|382.73|380.73|382.64|380.64|16
1721223590000|2024-07-17 13:39:50|382.67|380.67|382.58|380.58|382.67|380.67|382.57|380.57|11
1721223600000|2024-07-17 13:40:00|382.57|380.57|382.37|380.37|382.58|380.58|382.34|380.34|15
1721223610000|2024-07-17 13:40:10|382.33|380.33|382.48|380.48|382.58|380.58|382.33|380.33|16
1721223620000|2024-07-17 13:40:20|382.47|380.47|382.47|380.47|382.47|380.47|382.34|380.34|16
1721223630000|2024-07-17 13:40:30|382.49|380.49|382.67|380.67|382.72|380.72|382.49|380.49|24
1721223640000|2024-07-17 13:40:40|382.68|380.68|382.58|380.58|382.72|380.72|382.58|380.58|23
1721223650000|2024-07-17 13:40:50|382.59|380.59|382.71|380.71|382.71|380.71|382.56|380.56|20
1721223660000|2024-07-17 13:41:00|382.7|380.7|382.54|380.54|382.74|380.74|382.52|380.52|22
1721223670000|2024-07-17 13:41:10|382.53|380.53|382.29|380.29|382.53|380.53|382.28|380.28|23
1721223680000|2024-07-17 13:41:20|382.28|380.28|382.25|380.25|382.31|380.31|382.1|380.1|23
1721223690000|2024-07-17 13:41:30|382.24|380.24|382.04|380.04|382.27|380.27|382.03|380.03|22
1721223700000|2024-07-17 13:41:40|382.03|380.03|381.88|379.88|382.03|380.03|381.8|379.8|11
1721223710000|2024-07-17 13:41:50|381.87|379.87|382.01|380.01|382.01|380.01|381.78|379.78|21
1721223720000|2024-07-17 13:42:00|381.99|379.99|381.86|379.86|382.01|380.01|381.78|379.78|31
1721223730000|2024-07-17 13:42:10|381.81|379.81|381.77|379.77|381.83|379.83|381.77|379.77|21
1721223740000|2024-07-17 13:42:20|381.79|379.79|381.93|379.93|381.99|379.99|381.79|379.79|11
1721223750000|2024-07-17 13:42:30|381.92|379.92|381.78|379.78|381.92|379.92|381.78|379.78|4
1721223760000|2024-07-17 13:42:40|381.64|379.64|381.06|379.06|381.64|379.64|381.01|379.01|18
1721223770000|2024-07-17 13:42:50|381.11|379.11|381.54|379.54|381.56|379.56|381.08|379.08|31
1721223780000|2024-07-17 13:43:00|381.47|379.47|381.57|379.57|381.63|379.63|381.44|379.44|24
1721223790000|2024-07-17 13:43:10|381.55|379.55|381.25|379.25|381.56|379.56|381.21|379.21|22
1721223800000|2024-07-17 13:43:20|381.24|379.24|381.02|379.02|381.25|379.25|381.01|379.01|25
1721223810000|2024-07-17 13:43:30|381.01|379.01|380.9|378.9|381.01|379.01|380.87|378.87|19
1721223820000|2024-07-17 13:43:40|381.01|379.01|381.21|379.21|381.21|379.21|380.95|378.95|21
1721223830000|2024-07-17 13:43:50|381.52|379.52|381.57|379.57|381.61|379.61|381.46|379.46|29
1721223840000|2024-07-17 13:44:00|381.56|379.56|381.49|379.49|381.71|379.71|381.43|379.43|29
1721223850000|2024-07-17 13:44:10|381.5|379.5|381.54|379.54|381.78|379.78|381.5|379.5|32
1721223860000|2024-07-17 13:44:20|381.55|379.55|381.71|379.71|381.71|379.71|381.51|379.51|26
1721223870000|2024-07-17 13:44:30|381.72|379.72|381.66|379.66|381.75|379.75|381.5|379.5|30
1721223880000|2024-07-17 13:44:40|381.65|379.65|381.68|379.68|381.73|379.73|381.63|379.63|29
1721223890000|2024-07-17 13:44:50|381.69|379.69|381.8|379.8|381.82|379.82|381.68|379.68|21
1721223900000|2024-07-17 13:45:00|381.79|379.79|381.48|379.48|381.79|379.79|381.43|379.43|23
1721223910000|2024-07-17 13:45:10|381.43|379.43|381.34|379.34|381.43|379.43|381.28|379.28|23
1721223920000|2024-07-17 13:45:20|381.36|379.36|380.95|378.95|381.36|379.36|380.95|378.95|21
1721223930000|2024-07-17 13:45:30|380.91|378.91|381.03|379.03|381.1|379.1|380.89|378.89|23
1721223940000|2024-07-17 13:45:40|380.98|378.98|381.28|379.28|381.29|379.29|380.98|378.98|22
1721223950000|2024-07-17 13:45:50|381.3|379.3|381.49|379.49|381.5|379.5|381.3|379.3|17
1721223960000|2024-07-17 13:46:00|381.5|379.5|381.6|379.6|381.6|379.6|381.33|379.33|24
1721223970000|2024-07-17 13:46:10|381.68|379.68|381.43|379.43|381.72|379.72|381.42|379.42|26
1721223980000|2024-07-17 13:46:20|381.39|379.39|381.8|379.8|381.8|379.8|381.39|379.39|22
1721223990000|2024-07-17 13:46:30|381.78|379.78|381.68|379.68|381.8|379.8|381.62|379.62|25
1721224000000|2024-07-17 13:46:40|381.7|379.7|381.79|379.79|381.81|379.81|381.66|379.66|20
1721224010000|2024-07-17 13:46:50|381.81|379.81|381.89|379.89|381.89|379.89|381.74|379.74|26
1721224020000|2024-07-17 13:47:00|381.88|379.88|381.6|379.6|381.88|379.88|381.56|379.56|22
1721224030000|2024-07-17 13:47:10|381.58|379.58|381.78|379.78|381.92|379.92|381.58|379.58|29
1721224040000|2024-07-17 13:47:20|381.88|379.88|382.03|380.03|382.03|380.03|381.88|379.88|16
1721224050000|2024-07-17 13:47:30|382.02|380.02|382.48|380.48|382.48|380.48|381.99|379.99|21
1721224060000|2024-07-17 13:47:40|382.53|380.53|382.81|380.81|382.81|380.81|382.53|380.53|31
1721224070000|2024-07-17 13:47:50|382.82|380.82|382.79|380.79|382.86|380.86|382.77|380.77|24
1721224080000|2024-07-17 13:48:00|382.8|380.8|382.5|380.5|382.82|380.82|382.5|380.5|26
1721224090000|2024-07-17 13:48:10|382.52|380.52|382.49|380.49|382.54|380.54|382.47|380.47|14
1721224100000|2024-07-17 13:48:20|382.5|380.5|382.49|380.49|382.61|380.61|382.49|380.49|19
1721224110000|2024-07-17 13:48:30|382.5|380.5|382.48|380.48|382.61|380.61|382.44|380.44|23
1721224120000|2024-07-17 13:48:40|382.45|380.45|382.62|380.62|382.62|380.62|382.45|380.45|26
1721224130000|2024-07-17 13:48:50|382.6|380.6|382.65|380.65|382.72|380.72|382.59|380.59|16
1721224140000|2024-07-17 13:49:00|382.64|380.64|382.68|380.68|382.68|380.68|382.58|380.58|19
1721224150000|2024-07-17 13:49:10|382.7|380.7|382.48|380.48|382.7|380.7|382.46|380.46|17
1721224160000|2024-07-17 13:49:20|382.49|380.49|382.44|380.44|382.54|380.54|382.44|380.44|18
1721224170000|2024-07-17 13:49:30|382.46|380.46|382.41|380.41|382.58|380.58|382.41|380.41|19
1721224180000|2024-07-17 13:49:40|382.38|380.38|382.41|380.41|382.41|380.41|382.34|380.34|15
1721224190000|2024-07-17 13:49:50|382.4|380.4|382.7|380.7|382.78|380.78|382.4|380.4|24
1721224200000|2024-07-17 13:50:00|382.69|380.69|382.6|380.6|382.88|380.88|382.55|380.55|27
1721224210000|2024-07-17 13:50:10|382.59|380.59|382.46|380.46|382.71|380.71|382.46|380.46|28
1721224220000|2024-07-17 13:50:20|382.47|380.47|382.72|380.72|382.74|380.74|382.47|380.47|25
1721224230000|2024-07-17 13:50:30|382.7|380.7|382.69|380.69|382.72|380.72|382.62|380.62|22
1721224240000|2024-07-17 13:50:40|382.7|380.7|382.89|380.89|382.89|380.89|382.68|380.68|18
1721224250000|2024-07-17 13:50:50|382.9|380.9|383.5|381.5|383.54|381.54|382.9|380.9|26
1721224260000|2024-07-17 13:51:00|383.52|381.52|383.73|381.73|383.8|381.8|383.46|381.46|31
1721224270000|2024-07-17 13:51:10|383.72|381.72|383.82|381.82|383.84|381.84|383.61|381.61|32
1721224280000|2024-07-17 13:51:20|383.83|381.83|384|382|384|382|383.83|381.83|17
1721224290000|2024-07-17 13:51:30|384.01|382.01|384|382|384.06|382.06|384|382|13
1721224300000|2024-07-17 13:51:40|384.1|382.1|384.12|382.12|384.12|382.12|384.1|382.1|3
1721224310000|2024-07-17 13:51:50|384.11|382.11|384.08|382.08|384.2|382.2|383.89|381.89|28
1721224320000|2024-07-17 13:52:00|384.02|382.02|383.89|381.89|384.07|382.07|383.82|381.82|27
1721224330000|2024-07-17 13:52:10|383.86|381.86|384.09|382.09|384.16|382.16|383.85|381.85|27
1721224340000|2024-07-17 13:52:20|384.07|382.07|384.18|382.18|384.2|382.2|384.07|382.07|19
1721224350000|2024-07-17 13:52:30|384.2|382.2|384.2|382.2|384.2|382.2|384.14|382.14|4
1721224360000|2024-07-17 13:52:40|384.21|382.21|384.7|382.7|384.7|382.7|384.21|382.21|11
1721224370000|2024-07-17 13:52:50|384.75|382.75|384.88|382.88|384.88|382.88|384.75|382.75|4
1721224380000|2024-07-17 13:53:00|384.84|382.84|384.62|382.62|384.84|382.84|384.55|382.55|23
1721224390000|2024-07-17 13:53:10|384.6|382.6|384.44|382.44|384.6|382.6|384.37|382.37|24
1721224400000|2024-07-17 13:53:20|384.45|382.45|384.75|382.75|384.75|382.75|384.43|382.43|28
1721224410000|2024-07-17 13:53:30|384.76|382.76|384.8|382.8|384.88|382.88|384.73|382.73|28
1721224420000|2024-07-17 13:53:40|384.76|382.76|384.88|382.88|384.88|382.88|384.75|382.75|14
1721224430000|2024-07-17 13:53:50|384.89|382.89|384.79|382.79|384.89|382.89|384.79|382.79|4
1721224440000|2024-07-17 13:54:00|384.81|382.81|384.7|382.7|384.82|382.82|384.68|382.68|19
1721224450000|2024-07-17 13:54:10|384.69|382.69|384.61|382.61|384.75|382.75|384.59|382.59|22
1721224460000|2024-07-17 13:54:20|384.59|382.59|384.43|382.43|384.71|382.71|384.43|382.43|22
1721224470000|2024-07-17 13:54:30|384.4|382.4|384.28|382.28|384.4|382.4|384.25|382.25|21
1721224480000|2024-07-17 13:54:40|384.26|382.26|384.16|382.16|384.28|382.28|384.14|382.14|17
1721224490000|2024-07-17 13:54:50|384.17|382.17|384.36|382.36|384.4|382.4|383.97|381.97|30
1721224500000|2024-07-17 13:55:00|384.37|382.37|384.34|382.34|384.42|382.42|384.07|382.07|31
1721224510000|2024-07-17 13:55:10|384.31|382.31|384.07|382.07|384.31|382.31|384.07|382.07|23
1721224520000|2024-07-17 13:55:20|384.06|382.06|383.78|381.78|384.06|382.06|383.78|381.78|22
1721224530000|2024-07-17 13:55:30|383.76|381.76|383.61|381.61|383.77|381.77|383.59|381.59|23
1721224540000|2024-07-17 13:55:40|383.62|381.62|383.6|381.6|383.64|381.64|383.49|381.49|27
1721224550000|2024-07-17 13:55:50|383.58|381.58|383.84|381.84|383.88|381.88|383.57|381.57|27
1721224560000|2024-07-17 13:56:00|383.87|381.87|383.63|381.63|383.93|381.93|383.63|381.63|32
1721224570000|2024-07-17 13:56:10|383.65|381.65|383.76|381.76|383.87|381.87|383.63|381.63|28
1721224580000|2024-07-17 13:56:20|383.75|381.75|383.54|381.54|383.77|381.77|383.54|381.54|34
1721224590000|2024-07-17 13:56:30|383.55|381.55|383.3|381.3|383.55|381.55|383.26|381.26|24
1721224600000|2024-07-17 13:56:40|383.34|381.34|383.44|381.44|383.5|381.5|383.28|381.28|24
1721224610000|2024-07-17 13:56:50|383.45|381.45|383.62|381.62|383.63|381.63|383.45|381.45|25
1721224620000|2024-07-17 13:57:00|383.64|381.64|383.59|381.59|383.66|381.66|383.47|381.47|25
1721224630000|2024-07-17 13:57:10|383.57|381.57|383.41|381.41|383.57|381.57|383.37|381.37|19
1721224640000|2024-07-17 13:57:20|383.42|381.42|383.66|381.66|383.66|381.66|383.4|381.4|19
1721224650000|2024-07-17 13:57:30|383.77|381.77|384.27|382.27|384.32|382.32|383.77|381.77|23
1721224660000|2024-07-17 13:57:40|384.28|382.28|384.42|382.42|384.42|382.42|384.26|382.26|25
1721224670000|2024-07-17 13:57:50|384.48|382.48|384.35|382.35|384.5|382.5|384.33|382.33|28
1721224680000|2024-07-17 13:58:00|384.34|382.34|384.46|382.46|384.46|382.46|384.28|382.28|25
1721224690000|2024-07-17 13:58:10|384.47|382.47|384.62|382.62|384.62|382.62|384.47|382.47|20
1721224700000|2024-07-17 13:58:20|384.58|382.58|384.65|382.65|384.75|382.75|384.55|382.55|25
1721224710000|2024-07-17 13:58:30|384.63|382.63|384.85|382.85|384.88|382.88|384.58|382.58|23
1721224720000|2024-07-17 13:58:40|384.84|382.84|384.88|382.88|384.88|382.88|384.82|382.82|5
1721224740000|2024-07-17 13:59:00|384.84|382.84|384.67|382.67|384.84|382.84|384.66|382.66|18
1721224750000|2024-07-17 13:59:10|384.68|382.68|384.66|382.66|384.78|382.78|384.66|382.66|22
1721224760000|2024-07-17 13:59:20|384.7|382.7|384.61|382.61|384.7|382.7|384.53|382.53|17
1721224770000|2024-07-17 13:59:30|384.62|382.62|384.62|382.62|384.62|382.62|384.53|382.53|25
1721224780000|2024-07-17 13:59:40|384.61|382.61|384.42|382.42|384.7|382.7|384.42|382.42|25
1721224790000|2024-07-17 13:59:50|384.41|382.41|384.01|382.01|384.41|382.41|383.99|381.99|12
1721224800000|2024-07-17 14:00:00|384|382|384.07|382.07|384.14|382.14|383.87|381.87|30
1721224810000|2024-07-17 14:00:10|384.08|382.08|384.57|382.57|384.64|382.64|384.08|382.08|33
1721224820000|2024-07-17 14:00:20|384.58|382.58|384.24|382.24|384.6|382.6|384.24|382.24|24
1721224830000|2024-07-17 14:00:30|384.23|382.23|384.13|382.13|384.33|382.33|384.11|382.11|20
1721224840000|2024-07-17 14:00:40|384.16|382.16|383.93|381.93|384.16|382.16|383.93|381.93|17
1721224850000|2024-07-17 14:00:50|383.95|381.95|383.97|381.97|383.99|381.99|383.88|381.88|25
1721224860000|2024-07-17 14:01:00|383.91|381.91|383.83|381.83|384.13|382.13|383.83|381.83|29
1721224870000|2024-07-17 14:01:10|383.84|381.84|383.75|381.75|383.99|381.99|383.71|381.71|29
1721224880000|2024-07-17 14:01:20|383.76|381.76|384|382|384|382|383.69|381.69|23
1721224890000|2024-07-17 14:01:30|384.05|382.05|384.4|382.4|384.4|382.4|384.05|382.05|23
1721224900000|2024-07-17 14:01:40|384.55|382.55|384.78|382.78|384.83|382.83|384.55|382.55|29
1721224910000|2024-07-17 14:01:50|384.77|382.77|384.5|382.5|384.81|382.81|384.5|382.5|23
1721224920000|2024-07-17 14:02:00|384.45|382.45|384.47|382.47|384.6|382.6|384.45|382.45|27
1721224930000|2024-07-17 14:02:10|384.46|382.46|384.56|382.56|384.63|382.63|384.46|382.46|23
1721224940000|2024-07-17 14:02:20|384.53|382.53|384.41|382.41|384.53|382.53|384.34|382.34|14
1721224950000|2024-07-17 14:02:30|384.35|382.35|384.7|382.7|384.71|382.71|384.34|382.34|29
1721224960000|2024-07-17 14:02:40|384.69|382.69|384.29|382.29|384.69|382.69|384.27|382.27|23
1721224970000|2024-07-17 14:02:50|384.31|382.31|384.12|382.12|384.35|382.35|384.11|382.11|29
1721224980000|2024-07-17 14:03:00|384.15|382.15|384.06|382.06|384.24|382.24|384.06|382.06|28
1721224990000|2024-07-17 14:03:10|384.04|382.04|384.05|382.05|384.16|382.16|384.03|382.03|28
1721225000000|2024-07-17 14:03:20|384.12|382.12|383.85|381.85|384.12|382.12|383.85|381.85|25
1721225010000|2024-07-17 14:03:30|383.84|381.84|383.62|381.62|383.85|381.85|383.6|381.6|16
1721225020000|2024-07-17 14:03:40|383.66|381.66|383.57|381.57|383.73|381.73|383.5|381.5|23
1721225030000|2024-07-17 14:03:50|383.56|381.56|383.44|381.44|383.58|381.58|383.44|381.44|24
1721225040000|2024-07-17 14:04:00|383.5|381.5|383.49|381.49|383.63|381.63|383.44|381.44|30
1721225050000|2024-07-17 14:04:10|383.46|381.46|383.22|381.22|383.46|381.46|383.22|381.22|17
1721225060000|2024-07-17 14:04:20|383.21|381.21|383.14|381.14|383.21|381.21|383.03|381.03|18
1721225070000|2024-07-17 14:04:30|383.21|381.21|383.27|381.27|383.35|381.35|383.14|381.14|29
1721225080000|2024-07-17 14:04:40|383.28|381.28|383.17|381.17|383.29|381.29|383.13|381.13|21
1721225090000|2024-07-17 14:04:50|383.18|381.18|383.01|381.01|383.18|381.18|383.01|381.01|15
1721225100000|2024-07-17 14:05:00|382.87|380.87|382.89|380.89|383.07|381.07|382.83|380.83|27
1721225110000|2024-07-17 14:05:10|382.88|380.88|382.7|380.7|382.88|380.88|382.7|380.7|21
1721225120000|2024-07-17 14:05:20|382.67|380.67|382.58|380.58|382.78|380.78|382.57|380.57|32
1721225130000|2024-07-17 14:05:30|382.51|380.51|382.34|380.34|382.53|380.53|382.32|380.32|28
1721225140000|2024-07-17 14:05:40|382.36|380.36|382.7|380.7|382.7|380.7|382.34|380.34|24
1721225150000|2024-07-17 14:05:50|382.72|380.72|382.86|380.86|382.87|380.87|382.72|380.72|19
1721225160000|2024-07-17 14:06:00|382.9|380.9|382.85|380.85|382.93|380.93|382.79|380.79|30
1721225170000|2024-07-17 14:06:10|382.86|380.86|382.73|380.73|382.92|380.92|382.73|380.73|28
1721225180000|2024-07-17 14:06:20|382.72|380.72|382.23|380.23|382.72|380.72|382.17|380.17|24
1721225190000|2024-07-17 14:06:30|382.22|380.22|381.73|379.73|382.22|380.22|381.73|379.73|28
1721225200000|2024-07-17 14:06:40|381.79|379.79|381.45|379.45|381.79|379.79|381.45|379.45|32
1721225210000|2024-07-17 14:06:50|381.42|379.42|380.99|378.99|381.44|379.44|380.99|378.99|28
1721225220000|2024-07-17 14:07:00|381.01|379.01|381.01|379.01|381.08|379.08|380.87|378.87|25
1721225230000|2024-07-17 14:07:10|381.04|379.04|381.15|379.15|381.3|379.3|380.91|378.91|33
1721225240000|2024-07-17 14:07:20|381.12|379.12|381.04|379.04|381.13|379.13|380.92|378.92|25
1721225250000|2024-07-17 14:07:30|381.03|379.03|381.12|379.12|381.15|379.15|380.87|378.87|24
1721225260000|2024-07-17 14:07:40|381.13|379.13|381.56|379.56|381.56|379.56|381.13|379.13|23
1721225270000|2024-07-17 14:07:50|381.54|379.54|381.33|379.33|381.62|379.62|381.28|379.28|25
1721225280000|2024-07-17 14:08:00|381.34|379.34|381.66|379.66|381.66|379.66|381.34|379.34|27
1721225290000|2024-07-17 14:08:10|381.65|379.65|381.4|379.4|381.66|379.66|381.21|379.21|27
1721225300000|2024-07-17 14:08:20|381.41|379.41|381.23|379.23|381.45|379.45|381.18|379.18|29
1721225310000|2024-07-17 14:08:30|381.21|379.21|380.92|378.92|381.21|379.21|380.91|378.91|27
1721225320000|2024-07-17 14:08:40|380.97|378.97|381.14|379.14|381.39|379.39|380.96|378.96|24
1721225330000|2024-07-17 14:08:50|381.23|379.23|381.21|379.21|381.4|379.4|381.18|379.18|32
1721225340000|2024-07-17 14:09:00|381.15|379.15|381.06|379.06|381.28|379.28|381.02|379.02|31
1721225350000|2024-07-17 14:09:10|381.05|379.05|381.03|379.03|381.15|379.15|380.93|378.93|23
1721225360000|2024-07-17 14:09:20|381.05|379.05|381.05|379.05|381.08|379.08|380.89|378.89|27
1721225370000|2024-07-17 14:09:30|381.08|379.08|380.85|378.85|381.09|379.09|380.83|378.83|22
1721225380000|2024-07-17 14:09:40|380.83|378.83|381|379|381.08|379.08|380.76|378.76|24
1721225390000|2024-07-17 14:09:50|380.98|378.98|381.13|379.13|381.13|379.13|380.98|378.98|22
1721225400000|2024-07-17 14:10:00|381.12|379.12|381.1|379.1|381.12|379.12|381.04|379.04|8
1721225410000|2024-07-17 14:10:10|381.07|379.07|381.19|379.19|381.19|379.19|381.03|379.03|20
1721225420000|2024-07-17 14:10:20|381.33|379.33|381.33|379.33|381.33|379.33|381.33|379.33|1
1721225430000|2024-07-17 14:10:30|381.56|379.56|381.66|379.66|381.69|379.69|381.55|379.55|27
1721225440000|2024-07-17 14:10:40|381.68|379.68|381.88|379.88|381.96|379.96|381.68|379.68|21
1721225450000|2024-07-17 14:10:50|381.85|379.85|381.61|379.61|381.9|379.9|381.57|379.57|34
1721225460000|2024-07-17 14:11:00|381.59|379.59|381.41|379.41|381.61|379.61|381.41|379.41|28
1721225470000|2024-07-17 14:11:10|381.4|379.4|381.39|379.39|381.41|379.41|381.17|379.17|31
1721225480000|2024-07-17 14:11:20|381.4|379.4|381.51|379.51|381.51|379.51|381.35|379.35|18
1721225490000|2024-07-17 14:11:30|381.52|379.52|381.83|379.83|381.85|379.85|381.52|379.52|9
1721225500000|2024-07-17 14:11:40|381.82|379.82|381.69|379.69|381.82|379.82|381.54|379.54|30
1721225510000|2024-07-17 14:11:50|381.7|379.7|381.72|379.72|381.75|379.75|381.62|379.62|21
1721225520000|2024-07-17 14:12:00|381.71|379.71|381.38|379.38|381.73|379.73|381.38|379.38|28
1721225530000|2024-07-17 14:12:10|381.37|379.37|381.34|379.34|381.38|379.38|381.21|379.21|24
1721225540000|2024-07-17 14:12:20|381.36|379.36|381.61|379.61|381.73|379.73|381.36|379.36|21
1721225550000|2024-07-17 14:12:30|381.59|379.59|381.49|379.49|381.59|379.59|381.31|379.31|30
1721225560000|2024-07-17 14:12:40|381.48|379.48|381.08|379.08|381.5|379.5|381.08|379.08|30
1721225570000|2024-07-17 14:12:50|381.06|379.06|380.93|378.93|381.12|379.12|380.93|378.93|20
1721225580000|2024-07-17 14:13:00|380.94|378.94|381.1|379.1|381.16|379.16|380.94|378.94|33
1721225590000|2024-07-17 14:13:10|381.11|379.11|381.38|379.38|381.38|379.38|381.09|379.09|21
1721225600000|2024-07-17 14:13:20|381.34|379.34|381.31|379.31|381.38|379.38|381.25|379.25|15
1721225610000|2024-07-17 14:13:30|381.35|379.35|381.38|379.38|381.43|379.43|381.26|379.26|29
1721225620000|2024-07-17 14:13:40|381.36|379.36|381.4|379.4|381.43|379.43|381.35|379.35|22
1721225630000|2024-07-17 14:13:50|381.44|379.44|381.3|379.3|381.46|379.46|381.27|379.27|19
1721225640000|2024-07-17 14:14:00|381.29|379.29|380.88|378.88|381.34|379.34|380.88|378.88|30
1721225650000|2024-07-17 14:14:10|380.89|378.89|380.69|378.69|380.96|378.96|380.69|378.69|19
1721225660000|2024-07-17 14:14:20|380.7|378.7|380.69|378.69|380.71|378.71|380.61|378.61|22
1721225670000|2024-07-17 14:14:30|380.76|378.76|381|379|381|379|380.74|378.74|24
1721225680000|2024-07-17 14:14:40|381.02|379.02|381.1|379.1|381.17|379.17|381.02|379.02|26
1721225690000|2024-07-17 14:14:50|381.09|379.09|381.06|379.06|381.1|379.1|380.95|378.95|26
1721225700000|2024-07-17 14:15:00|381.07|379.07|381.25|379.25|381.26|379.26|381.01|379.01|28
1721225710000|2024-07-17 14:15:10|381.26|379.26|381.37|379.37|381.49|379.49|381.26|379.26|26
1721225720000|2024-07-17 14:15:20|381.36|379.36|381.26|379.26|381.37|379.37|381.26|379.26|28
1721225730000|2024-07-17 14:15:30|381.28|379.28|381.36|379.36|381.36|379.36|381.14|379.14|29
1721225740000|2024-07-17 14:15:40|381.35|379.35|381.5|379.5|381.5|379.5|381.34|379.34|17
1721225750000|2024-07-17 14:15:50|381.55|379.55|381.68|379.68|381.68|379.68|381.41|379.41|24
1721225760000|2024-07-17 14:16:00|381.73|379.73|381.73|379.73|381.82|379.82|381.71|379.71|29
1721225770000|2024-07-17 14:16:10|381.74|379.74|381.45|379.45|381.76|379.76|381.45|379.45|21
1721225780000|2024-07-17 14:16:20|381.43|379.43|381.22|379.22|381.43|379.43|381.18|379.18|30
1721225790000|2024-07-17 14:16:30|381.23|379.23|381.6|379.6|381.6|379.6|381.2|379.2|29
1721225800000|2024-07-17 14:16:40|381.59|379.59|381.67|379.67|381.84|379.84|381.59|379.59|19
1721225810000|2024-07-17 14:16:50|381.59|379.59|381.42|379.42|381.61|379.61|381.42|379.42|27
1721225820000|2024-07-17 14:17:00|381.44|379.44|381.13|379.13|381.44|379.44|381.13|379.13|23
1721225830000|2024-07-17 14:17:10|381.12|379.12|381.27|379.27|381.36|379.36|381.12|379.12|33
1721225840000|2024-07-17 14:17:20|381.22|379.22|381.24|379.24|381.34|379.34|381.08|379.08|27
1721225850000|2024-07-17 14:17:30|381.23|379.23|381.16|379.16|381.37|379.37|381.16|379.16|34
1721225860000|2024-07-17 14:17:40|381.22|379.22|380.95|378.95|381.22|379.22|380.94|378.94|28
1721225870000|2024-07-17 14:17:50|380.96|378.96|380.95|378.95|381.05|379.05|380.95|378.95|27
1721225880000|2024-07-17 14:18:00|381.05|379.05|381.27|379.27|381.27|379.27|380.96|378.96|25
1721225890000|2024-07-17 14:18:10|381.28|379.28|381.5|379.5|381.59|379.59|381.28|379.28|18
1721225900000|2024-07-17 14:18:20|381.42|379.42|381.13|379.13|381.47|379.47|381.13|379.13|31
1721225910000|2024-07-17 14:18:30|381.12|379.12|381.28|379.28|381.35|379.35|381.09|379.09|32
1721225920000|2024-07-17 14:18:40|381.32|379.32|381.53|379.53|381.53|379.53|381.32|379.32|22
1721225930000|2024-07-17 14:18:50|381.54|379.54|381.64|379.64|381.75|379.75|381.54|379.54|24
1721225940000|2024-07-17 14:19:00|381.65|379.65|382.18|380.18|382.18|380.18|381.63|379.63|32
1721225950000|2024-07-17 14:19:10|382.19|380.19|382.33|380.33|382.33|380.33|382.19|380.19|16
1721225960000|2024-07-17 14:19:20|382.26|380.26|382.41|380.41|382.42|380.42|382.26|380.26|21
1721225970000|2024-07-17 14:19:30|382.42|380.42|382.37|380.37|382.51|380.51|382.28|380.28|34
1721225980000|2024-07-17 14:19:40|382.33|380.33|382.45|380.45|382.46|380.46|382.29|380.29|24
1721225990000|2024-07-17 14:19:50|382.46|380.46|382.5|380.5|382.55|380.55|382.45|380.45|15
1721226000000|2024-07-17 14:20:00|382.52|380.52|382.29|380.29|382.55|380.55|382.26|380.26|23
1721226010000|2024-07-17 14:20:10|382.3|380.3|382.24|380.24|382.51|380.51|382.22|380.22|27
1721226020000|2024-07-17 14:20:20|382.25|380.25|382.41|380.41|382.45|380.45|382.25|380.25|28
1721226030000|2024-07-17 14:20:30|382.4|380.4|382.36|380.36|382.4|380.4|382.19|380.19|31
1721226040000|2024-07-17 14:20:40|382.35|380.35|382.18|380.18|382.35|380.35|382.14|380.14|21
1721226050000|2024-07-17 14:20:50|382.17|380.17|382.11|380.11|382.21|380.21|382.1|380.1|18
1721226060000|2024-07-17 14:21:00|382.04|380.04|381.92|379.92|382.04|380.04|381.8|379.8|24
1721226070000|2024-07-17 14:21:10|381.94|379.94|382.05|380.05|382.19|380.19|381.92|379.92|30
1721226080000|2024-07-17 14:21:20|382.06|380.06|382.05|380.05|382.17|380.17|382.05|380.05|27
1721226090000|2024-07-17 14:21:30|382.04|380.04|381.94|379.94|382.04|380.04|381.87|379.87|21
1721226100000|2024-07-17 14:21:40|381.93|379.93|382.05|380.05|382.05|380.05|381.83|379.83|29
1721226110000|2024-07-17 14:21:50|382.06|380.06|382.44|380.44|382.44|380.44|382.05|380.05|17
1721226120000|2024-07-17 14:22:00|382.4|380.4|382.45|380.45|382.53|380.53|382.28|380.28|29
1721226130000|2024-07-17 14:22:10|382.49|380.49|382.18|380.18|382.49|380.49|382.16|380.16|27
1721226140000|2024-07-17 14:22:20|382.22|380.22|382.06|380.06|382.29|380.29|382.06|380.06|24
1721226150000|2024-07-17 14:22:30|382.08|380.08|382.17|380.17|382.2|380.2|382.08|380.08|26
1721226160000|2024-07-17 14:22:40|382.15|380.15|382.1|380.1|382.24|380.24|382.08|380.08|26
1721226170000|2024-07-17 14:22:50|382.09|380.09|382.19|380.19|382.23|380.23|382.06|380.06|20
1721226180000|2024-07-17 14:23:00|382.16|380.16|381.9|379.9|382.26|380.26|381.9|379.9|29
1721226190000|2024-07-17 14:23:10|381.82|379.82|381.59|379.59|381.86|379.86|381.58|379.58|13
1721226200000|2024-07-17 14:23:20|381.58|379.58|381.21|379.21|381.58|379.58|381.18|379.18|31
1721226210000|2024-07-17 14:23:30|381.17|379.17|381.44|379.44|381.49|379.49|381.17|379.17|29
1721226220000|2024-07-17 14:23:40|381.42|379.42|381.77|379.77|381.77|379.77|381.4|379.4|29
1721226230000|2024-07-17 14:23:50|381.76|379.76|381.84|379.84|381.95|379.95|381.76|379.76|22
1721226240000|2024-07-17 14:24:00|381.76|379.76|381.89|379.89|381.9|379.9|381.63|379.63|26
1721226250000|2024-07-17 14:24:10|381.9|379.9|382|380|382.01|380.01|381.87|379.87|31
1721226260000|2024-07-17 14:24:20|382.01|380.01|382.05|380.05|382.09|380.09|381.96|379.96|26
1721226270000|2024-07-17 14:24:30|382.04|380.04|381.93|379.93|382.06|380.06|381.89|379.89|24
1721226280000|2024-07-17 14:24:40|381.94|379.94|381.79|379.79|381.98|379.98|381.76|379.76|21
1721226290000|2024-07-17 14:24:50|381.77|379.77|381.65|379.65|381.79|379.79|381.58|379.58|22
1721226300000|2024-07-17 14:25:00|381.64|379.64|381.55|379.55|381.73|379.73|381.46|379.46|30
1721226310000|2024-07-17 14:25:10|381.54|379.54|381.38|379.38|381.55|379.55|381.29|379.29|27
1721226320000|2024-07-17 14:25:20|381.34|379.34|381.55|379.55|381.55|379.55|381.34|379.34|19
1721226330000|2024-07-17 14:25:30|381.56|379.56|381.43|379.43|381.61|379.61|381.38|379.38|19
1721226340000|2024-07-17 14:25:40|381.46|379.46|381.52|379.52|381.55|379.55|381.46|379.46|25
1721226350000|2024-07-17 14:25:50|381.54|379.54|381.62|379.62|381.62|379.62|381.5|379.5|25
1721226360000|2024-07-17 14:26:00|381.61|379.61|381.37|379.37|381.61|379.61|381.37|379.37|30
1721226370000|2024-07-17 14:26:10|381.38|379.38|381.47|379.47|381.47|379.47|381.33|379.33|21
1721226380000|2024-07-17 14:26:20|381.46|379.46|381.5|379.5|381.51|379.51|381.43|379.43|23
1721226390000|2024-07-17 14:26:30|381.51|379.51|381.41|379.41|381.59|379.59|381.41|379.41|22
1721226400000|2024-07-17 14:26:40|381.44|379.44|381.49|379.49|381.53|379.53|381.44|379.44|19
1721226410000|2024-07-17 14:26:50|381.51|379.51|381.57|379.57|381.59|379.59|381.51|379.51|18
1721226420000|2024-07-17 14:27:00|381.55|379.55|381.79|379.79|381.79|379.79|381.55|379.55|20
1721226430000|2024-07-17 14:27:10|381.8|379.8|382.02|380.02|382.02|380.02|381.8|379.8|17
1721226440000|2024-07-17 14:27:20|382.03|380.03|382.17|380.17|382.18|380.18|382.03|380.03|21
1721226450000|2024-07-17 14:27:30|382.19|380.19|382.29|380.29|382.31|380.31|382.19|380.19|20
1721226460000|2024-07-17 14:27:40|382.31|380.31|382.32|380.32|382.38|380.38|382.31|380.31|22
1721226470000|2024-07-17 14:27:50|382.33|380.33|382.36|380.36|382.39|380.39|382.27|380.27|22
1721226480000|2024-07-17 14:28:00|382.33|380.33|382.11|380.11|382.4|380.4|382.11|380.11|17
1721226490000|2024-07-17 14:28:10|382.05|380.05|382.17|380.17|382.25|380.25|382.05|380.05|23
1721226500000|2024-07-17 14:28:20|382.16|380.16|382.02|380.02|382.16|380.16|381.96|379.96|28
1721226510000|2024-07-17 14:28:30|382.01|380.01|381.86|379.86|382.01|380.01|381.86|379.86|27
1721226520000|2024-07-17 14:28:40|381.89|379.89|381.8|379.8|381.93|379.93|381.75|379.75|23
1721226530000|2024-07-17 14:28:50|381.79|379.79|381.67|379.67|381.83|379.83|381.65|379.65|23
1721226540000|2024-07-17 14:29:00|381.69|379.69|381.62|379.62|381.77|379.77|381.62|379.62|27
1721226550000|2024-07-17 14:29:10|381.61|379.61|381.64|379.64|381.67|379.67|381.47|379.47|26
1721226560000|2024-07-17 14:29:20|381.65|379.65|381.62|379.62|381.68|379.68|381.49|379.49|25
1721226570000|2024-07-17 14:29:30|381.66|379.66|381.62|379.62|381.67|379.67|381.53|379.53|27
1721226580000|2024-07-17 14:29:40|381.61|379.61|381.6|379.6|381.63|379.63|381.54|379.54|20
1721226590000|2024-07-17 14:29:50|381.58|379.58|381.31|379.31|381.65|379.65|381.31|379.31|22
1721226600000|2024-07-17 14:30:00|381.21|379.21|381.05|379.05|381.25|379.25|381.05|379.05|15
1721226610000|2024-07-17 14:30:10|381.04|379.04|381.33|379.33|381.33|379.33|381.04|379.04|28
1721226620000|2024-07-17 14:30:20|381.35|379.35|381.5|379.5|381.5|379.5|381.35|379.35|28
1721226630000|2024-07-17 14:30:30|381.52|379.52|381.63|379.63|381.7|379.7|381.52|379.52|23
1721226640000|2024-07-17 14:30:40|381.6|379.6|381.37|379.37|381.7|379.7|381.36|379.36|26
1721226650000|2024-07-17 14:30:50|381.34|379.34|381.28|379.28|381.4|379.4|381.27|379.27|27
1721226660000|2024-07-17 14:31:00|381.3|379.3|381.35|379.35|381.36|379.36|381.25|379.25|18
1721226670000|2024-07-17 14:31:10|381.36|379.36|381.53|379.53|381.55|379.55|381.36|379.36|23
1721226680000|2024-07-17 14:31:20|381.52|379.52|381.77|379.77|381.77|379.77|381.51|379.51|25
1721226690000|2024-07-17 14:31:30|381.73|379.73|381.87|379.87|381.88|379.88|381.66|379.66|18
1721226700000|2024-07-17 14:31:40|381.88|379.88|382.09|380.09|382.09|380.09|381.86|379.86|19
1721226710000|2024-07-17 14:31:50|382.08|380.08|382.04|380.04|382.08|380.08|382.04|380.04|2
1721226720000|2024-07-17 14:32:00|381.92|379.92|382.23|380.23|382.27|380.27|381.92|379.92|29
1721226730000|2024-07-17 14:32:10|382.24|380.24|382.16|380.16|382.33|380.33|382.16|380.16|22
1721226740000|2024-07-17 14:32:20|382.24|380.24|382.26|380.26|382.3|380.3|382.2|380.2|20
1721226750000|2024-07-17 14:32:30|382.32|380.32|382.46|380.46|382.46|380.46|382.32|380.32|17
1721226760000|2024-07-17 14:32:40|382.51|380.51|382.55|380.55|382.55|380.55|382.44|380.44|20
1721226770000|2024-07-17 14:32:50|382.56|380.56|382.75|380.75|382.77|380.77|382.51|380.51|25
1721226780000|2024-07-17 14:33:00|382.72|380.72|383|381|383|381|382.71|380.71|22
1721226790000|2024-07-17 14:33:10|383.2|381.2|383|381|383.33|381.33|383|381|17
1721226800000|2024-07-17 14:33:20|382.99|380.99|382.75|380.75|383.02|381.02|382.74|380.74|34
1721226810000|2024-07-17 14:33:30|382.71|380.71|382.6|380.6|382.75|380.75|382.55|380.55|27
1721226820000|2024-07-17 14:33:40|382.57|380.57|382.62|380.62|382.63|380.63|382.48|380.48|16
1721226830000|2024-07-17 14:33:50|382.6|380.6|382.7|380.7|382.7|380.7|382.53|380.53|16
1721226840000|2024-07-17 14:34:00|382.9|380.9|382.66|380.66|383.05|381.05|382.63|380.63|29
1721226850000|2024-07-17 14:34:10|382.67|380.67|382.95|380.95|382.95|380.95|382.65|380.65|31
1721226860000|2024-07-17 14:34:20|382.93|380.93|383.1|381.1|383.1|381.1|382.86|380.86|23
1721226870000|2024-07-17 14:34:30|383.08|381.08|383.13|381.13|383.19|381.19|383|381|27
1721226880000|2024-07-17 14:34:40|383.12|381.12|383.37|381.37|383.37|381.37|383.09|381.09|26
1721226890000|2024-07-17 14:34:50|383.36|381.36|383.25|381.25|383.36|381.36|383.11|381.11|24
1721226900000|2024-07-17 14:35:00|383.26|381.26|383.29|381.29|383.32|381.32|383.23|381.23|19
1721226910000|2024-07-17 14:35:10|383.3|381.3|383.48|381.48|383.49|381.49|383.26|381.26|29
1721226920000|2024-07-17 14:35:20|383.5|381.5|383.59|381.59|383.77|381.77|383.45|381.45|30
1721226930000|2024-07-17 14:35:30|383.53|381.53|383.75|381.75|383.75|381.75|383.47|381.47|30
1721226940000|2024-07-17 14:35:40|383.73|381.73|383.67|381.67|383.79|381.79|383.59|381.59|31
1721226950000|2024-07-17 14:35:50|383.68|381.68|383.84|381.84|383.84|381.84|383.66|381.66|26
1721226960000|2024-07-17 14:36:00|383.86|381.86|383.75|381.75|383.86|381.86|383.71|381.71|23
1721226970000|2024-07-17 14:36:10|383.79|381.79|383.82|381.82|383.9|381.9|383.78|381.78|30
1721226980000|2024-07-17 14:36:20|383.83|381.83|383.79|381.79|383.9|381.9|383.79|381.79|19
1721226990000|2024-07-17 14:36:30|383.77|381.77|383.67|381.67|383.79|381.79|383.66|381.66|22
1721227000000|2024-07-17 14:36:40|383.68|381.68|383.78|381.78|383.83|381.83|383.66|381.66|27
1721227010000|2024-07-17 14:36:50|383.8|381.8|383.78|381.78|383.91|381.91|383.76|381.76|22
1721227020000|2024-07-17 14:37:00|383.77|381.77|383.77|381.77|383.88|381.88|383.72|381.72|27
1721227030000|2024-07-17 14:37:10|383.8|381.8|383.63|381.63|383.97|381.97|383.53|381.53|24
1721227040000|2024-07-17 14:37:20|383.72|381.72|383.79|381.79|383.93|381.93|383.69|381.69|27
1721227050000|2024-07-17 14:37:30|383.74|381.74|383.87|381.87|383.89|381.89|383.74|381.74|23
1721227060000|2024-07-17 14:37:40|383.88|381.88|383.87|381.87|383.93|381.93|383.79|381.79|27
1721227070000|2024-07-17 14:37:50|383.88|381.88|383.85|381.85|383.91|381.91|383.85|381.85|6
1721227080000|2024-07-17 14:38:00|383.84|381.84|383.95|381.95|383.95|381.95|383.84|381.84|3
1721227090000|2024-07-17 14:38:10|383.93|381.93|383.75|381.75|383.93|381.93|383.63|381.63|27
1721227100000|2024-07-17 14:38:20|383.74|381.74|383.57|381.57|383.74|381.74|383.53|381.53|25
1721227110000|2024-07-17 14:38:30|383.58|381.58|383.65|381.65|383.71|381.71|383.54|381.54|23
1721227120000|2024-07-17 14:38:40|383.67|381.67|383.59|381.59|383.67|381.67|383.59|381.59|14
1721227130000|2024-07-17 14:38:50|383.6|381.6|383.6|381.6|383.74|381.74|383.57|381.57|24
1721227140000|2024-07-17 14:39:00|383.59|381.59|383.92|381.92|383.94|381.94|383.56|381.56|19
1721227150000|2024-07-17 14:39:10|383.9|381.9|383.87|381.87|383.94|381.94|383.83|381.83|28
1721227160000|2024-07-17 14:39:20|383.88|381.88|383.49|381.49|383.9|381.9|383.43|381.43|21
1721227170000|2024-07-17 14:39:30|383.41|381.41|383.67|381.67|383.67|381.67|383.41|381.41|28
1721227180000|2024-07-17 14:39:40|383.68|381.68|383.75|381.75|383.77|381.77|383.64|381.64|21
1721227190000|2024-07-17 14:39:50|383.73|381.73|383.79|381.79|383.82|381.82|383.71|381.71|17
1721227200000|2024-07-17 14:40:00|383.76|381.76|384.07|382.07|384.07|382.07|383.76|381.76|28
1721227210000|2024-07-17 14:40:10|384.08|382.08|383.8|381.8|384.1|382.1|383.8|381.8|30
1721227220000|2024-07-17 14:40:20|383.77|381.77|383.97|381.97|384.02|382.02|383.68|381.68|23
1721227230000|2024-07-17 14:40:30|383.95|381.95|383.8|381.8|383.99|381.99|383.79|381.79|22
1721227240000|2024-07-17 14:40:40|383.79|381.79|383.61|381.61|383.85|381.85|383.61|381.61|18
1721227250000|2024-07-17 14:40:50|383.6|381.6|383.68|381.68|383.72|381.72|383.51|381.51|26
1721227260000|2024-07-17 14:41:00|383.69|381.69|384.04|382.04|384.05|382.05|383.61|381.61|31
1721227270000|2024-07-17 14:41:10|384.05|382.05|383.75|381.75|384.08|382.08|383.73|381.73|25
1721227280000|2024-07-17 14:41:20|383.74|381.74|383.7|381.7|383.74|381.74|383.6|381.6|24
1721227290000|2024-07-17 14:41:30|383.69|381.69|383.23|381.23|383.69|381.69|383.18|381.18|29
1721227300000|2024-07-17 14:41:40|383.21|381.21|382.9|380.9|383.21|381.21|382.9|380.9|22
1721227310000|2024-07-17 14:41:50|382.89|380.89|382.94|380.94|383|381|382.84|380.84|26
1721227320000|2024-07-17 14:42:00|382.93|380.93|382.85|380.85|383.04|381.04|382.85|380.85|22
1721227330000|2024-07-17 14:42:10|382.88|380.88|382.9|380.9|383.04|381.04|382.79|380.79|30
1721227340000|2024-07-17 14:42:20|382.91|380.91|382.91|380.91|383|381|382.78|380.78|23
1721227350000|2024-07-17 14:42:30|382.89|380.89|382.94|380.94|382.97|380.97|382.88|380.88|22
1721227360000|2024-07-17 14:42:40|382.95|380.95|382.65|380.65|382.96|380.96|382.65|380.65|24
1721227370000|2024-07-17 14:42:50|382.66|380.66|382.59|380.59|382.69|380.69|382.54|380.54|18
1721227380000|2024-07-17 14:43:00|382.6|380.6|382.53|380.53|382.61|380.61|382.51|380.51|19
1721227390000|2024-07-17 14:43:10|382.42|380.42|382.58|380.58|382.58|380.58|382.39|380.39|20
1721227400000|2024-07-17 14:43:20|382.61|380.61|382.77|380.77|382.8|380.8|382.6|380.6|20
1721227410000|2024-07-17 14:43:30|382.75|380.75|382.67|380.67|382.79|380.79|382.59|380.59|18
1721227420000|2024-07-17 14:43:40|382.68|380.68|382.89|380.89|382.9|380.9|382.67|380.67|19
1721227430000|2024-07-17 14:43:50|382.87|380.87|383.2|381.2|383.2|381.2|382.84|380.84|22
1721227440000|2024-07-17 14:44:00|383.18|381.18|383.18|381.18|383.22|381.22|383.1|381.1|17
1721227450000|2024-07-17 14:44:10|383.17|381.17|383.17|381.17|383.21|381.21|383.06|381.06|24
1721227460000|2024-07-17 14:44:20|383.21|381.21|383.17|381.17|383.21|381.21|383.13|381.13|11
1721227470000|2024-07-17 14:44:30|383.2|381.2|383.38|381.38|383.39|381.39|383.19|381.19|23
1721227480000|2024-07-17 14:44:40|383.36|381.36|383.28|381.28|383.36|381.36|383.22|381.22|18
1721227490000|2024-07-17 14:44:50|383.27|381.27|383.26|381.26|383.39|381.39|383.21|381.21|25
1721227500000|2024-07-17 14:45:00|383.24|381.24|383.42|381.42|383.42|381.42|383.21|381.21|28
1721227510000|2024-07-17 14:45:10|383.41|381.41|383.44|381.44|383.52|381.52|383.34|381.34|25
1721227520000|2024-07-17 14:45:20|383.38|381.38|383.41|381.41|383.42|381.42|383.3|381.3|20
1721227530000|2024-07-17 14:45:30|383.44|381.44|383.36|381.36|383.5|381.5|383.36|381.36|21
1721227540000|2024-07-17 14:45:40|383.35|381.35|383.55|381.55|383.67|381.67|383.34|381.34|29
1721227550000|2024-07-17 14:45:50|383.6|381.6|383.74|381.74|383.74|381.74|383.58|381.58|22
1721227560000|2024-07-17 14:46:00|383.72|381.72|383.86|381.86|383.89|381.89|383.69|381.69|26
1721227570000|2024-07-17 14:46:10|383.85|381.85|384.01|382.01|384.01|382.01|383.82|381.82|22
1721227580000|2024-07-17 14:46:20|383.96|381.96|383.96|381.96|384.01|382.01|383.83|381.83|30
1721227590000|2024-07-17 14:46:30|383.97|381.97|383.92|381.92|384|382|383.91|381.91|24
1721227600000|2024-07-17 14:46:40|383.93|381.93|383.92|381.92|383.96|381.96|383.87|381.87|26
1721227610000|2024-07-17 14:46:50|383.9|381.9|383.88|381.88|383.94|381.94|383.86|381.86|22
1721227620000|2024-07-17 14:47:00|383.89|381.89|383.98|381.98|383.98|381.98|383.88|381.88|19
1721227630000|2024-07-17 14:47:10|383.97|381.97|384.09|382.09|384.09|382.09|383.97|381.97|14
1721227640000|2024-07-17 14:47:20|384.06|382.06|383.95|381.95|384.08|382.08|383.91|381.91|22
1721227650000|2024-07-17 14:47:30|383.96|381.96|383.66|381.66|383.96|381.96|383.62|381.62|24
1721227660000|2024-07-17 14:47:40|383.68|381.68|383.74|381.74|383.79|381.79|383.61|381.61|25
1721227670000|2024-07-17 14:47:50|383.77|381.77|383.64|381.64|383.8|381.8|383.6|381.6|20
1721227680000|2024-07-17 14:48:00|383.6|381.6|383.48|381.48|383.64|381.64|383.47|381.47|29
1721227690000|2024-07-17 14:48:10|383.47|381.47|383.48|381.48|383.54|381.54|383.47|381.47|19
1721227700000|2024-07-17 14:48:20|383.51|381.51|383.3|381.3|383.57|381.57|383.29|381.29|21
1721227710000|2024-07-17 14:48:30|383.33|381.33|383.17|381.17|383.33|381.33|383.11|381.11|23
1721227720000|2024-07-17 14:48:40|383.14|381.14|382.97|380.97|383.14|381.14|382.94|380.94|23
1721227730000|2024-07-17 14:48:50|382.99|380.99|383.08|381.08|383.11|381.11|382.95|380.95|16
1721227740000|2024-07-17 14:49:00|383.09|381.09|383.45|381.45|383.45|381.45|383.09|381.09|22
1721227750000|2024-07-17 14:49:10|383.44|381.44|383.57|381.57|383.57|381.57|383.44|381.44|19
1721227760000|2024-07-17 14:49:20|383.6|381.6|383.64|381.64|383.66|381.66|383.6|381.6|23
1721227770000|2024-07-17 14:49:30|383.63|381.63|383.58|381.58|383.63|381.63|383.56|381.56|25
1721227780000|2024-07-17 14:49:40|383.57|381.57|383.65|381.65|383.66|381.66|383.52|381.52|28
1721227790000|2024-07-17 14:49:50|383.61|381.61|383.48|381.48|383.61|381.61|383.46|381.46|23
1721227800000|2024-07-17 14:50:00|383.5|381.5|383.39|381.39|383.5|381.5|383.36|381.36|20
1721227810000|2024-07-17 14:50:10|383.41|381.41|383.49|381.49|383.49|381.49|383.33|381.33|20
1721227820000|2024-07-17 14:50:20|383.5|381.5|383.53|381.53|383.66|381.66|383.5|381.5|26
1721227830000|2024-07-17 14:50:30|383.46|381.46|383.43|381.43|383.48|381.48|383.41|381.41|15
1721227840000|2024-07-17 14:50:40|383.44|381.44|383.27|381.27|383.44|381.44|383.26|381.26|19
1721227850000|2024-07-17 14:50:50|383.25|381.25|383.29|381.29|383.33|381.33|383.22|381.22|15
1721227860000|2024-07-17 14:51:00|383.28|381.28|383.3|381.3|383.31|381.31|383.2|381.2|20
1721227870000|2024-07-17 14:51:10|383.28|381.28|383.34|381.34|383.34|381.34|383.28|381.28|7
1721227880000|2024-07-17 14:51:20|383.33|381.33|383.26|381.26|383.33|381.33|383.24|381.24|12
1721227890000|2024-07-17 14:51:30|383.27|381.27|383.16|381.16|383.27|381.27|383.16|381.16|17
1721227900000|2024-07-17 14:51:40|383.19|381.19|383.11|381.11|383.2|381.2|383.11|381.11|11
1721227910000|2024-07-17 14:51:50|383.1|381.1|383.19|381.19|383.2|381.2|383.09|381.09|13
1721227920000|2024-07-17 14:52:00|383.18|381.18|383.11|381.11|383.18|381.18|383.1|381.1|22
1721227930000|2024-07-17 14:52:10|383.09|381.09|383.06|381.06|383.11|381.11|383.05|381.05|15
1721227940000|2024-07-17 14:52:20|383.05|381.05|383.02|381.02|383.05|381.05|382.97|380.97|15
1721227950000|2024-07-17 14:52:30|383.03|381.03|383.16|381.16|383.16|381.16|383.03|381.03|10
1721227960000|2024-07-17 14:52:40|383.14|381.14|383.14|381.14|383.16|381.16|383.1|381.1|15
1721227970000|2024-07-17 14:52:50|383.16|381.16|383.13|381.13|383.17|381.17|383.06|381.06|13
1721227980000|2024-07-17 14:53:00|383.14|381.14|383.15|381.15|383.2|381.2|383.13|381.13|16
1721227990000|2024-07-17 14:53:10|383.17|381.17|383.05|381.05|383.17|381.17|383.05|381.05|12
1721228000000|2024-07-17 14:53:20|383.04|381.04|383.01|381.01|383.04|381.04|382.97|380.97|12
1721228010000|2024-07-17 14:53:30|382.99|380.99|382.83|380.83|382.99|380.99|382.82|380.82|28
1721228020000|2024-07-17 14:53:40|382.82|380.82|382.75|380.75|382.83|380.83|382.71|380.71|21
1721228030000|2024-07-17 14:53:50|382.77|380.77|382.85|380.85|382.85|380.85|382.73|380.73|20
1721228040000|2024-07-17 14:54:00|382.83|380.83|382.92|380.92|382.92|380.92|382.83|380.83|8
1721228050000|2024-07-17 14:54:10|382.95|380.95|382.9|380.9|382.95|380.95|382.89|380.89|19
1721228060000|2024-07-17 14:54:20|382.86|380.86|382.16|380.16|382.9|380.9|382.16|380.16|20
1721228070000|2024-07-17 14:54:30|382.14|380.14|382.04|380.04|382.14|380.14|381.99|379.99|21
1721228080000|2024-07-17 14:54:40|382.02|380.02|382.07|380.07|382.11|380.11|381.94|379.94|24
1721228090000|2024-07-17 14:54:50|382.08|380.08|382.1|380.1|382.14|380.14|382.06|380.06|19
1721228100000|2024-07-17 14:55:00|382.07|380.07|382.28|380.28|382.41|380.41|382.07|380.07|18
1721228110000|2024-07-17 14:55:10|382.29|380.29|382.34|380.34|382.46|380.46|382.26|380.26|29
1721228120000|2024-07-17 14:55:20|382.33|380.33|382.31|380.31|382.35|380.35|382.18|380.18|25
1721228130000|2024-07-17 14:55:30|382.34|380.34|382.38|380.38|382.41|380.41|382.25|380.25|27
1721228140000|2024-07-17 14:55:40|382.37|380.37|382.36|380.36|382.54|380.54|382.32|380.32|25
1721228150000|2024-07-17 14:55:50|382.38|380.38|382.4|380.4|382.4|380.4|382.28|380.28|15
1721228160000|2024-07-17 14:56:00|382.42|380.42|382.34|380.34|382.47|380.47|382.3|380.3|25
1721228170000|2024-07-17 14:56:10|382.35|380.35|382.45|380.45|382.48|380.48|382.35|380.35|21
1721228180000|2024-07-17 14:56:20|382.4|380.4|382.5|380.5|382.56|380.56|382.38|380.38|23
1721228190000|2024-07-17 14:56:30|382.55|380.55|382.35|380.35|382.55|380.55|382.35|380.35|31
1721228200000|2024-07-17 14:56:40|382.36|380.36|382.31|380.31|382.38|380.38|382.29|380.29|18
1721228210000|2024-07-17 14:56:50|382.32|380.32|382.33|380.33|382.41|380.41|382.31|380.31|24
1721228220000|2024-07-17 14:57:00|382.35|380.35|382.62|380.62|382.67|380.67|382.35|380.35|26
1721228230000|2024-07-17 14:57:10|382.61|380.61|382.53|380.53|382.61|380.61|382.52|380.52|20
1721228240000|2024-07-17 14:57:20|382.54|380.54|382.56|380.56|382.57|380.57|382.52|380.52|12
1721228250000|2024-07-17 14:57:30|382.55|380.55|382.62|380.62|382.63|380.63|382.51|380.51|12
1721228260000|2024-07-17 14:57:40|382.57|380.57|382.47|380.47|382.6|380.6|382.46|380.46|18
1721228270000|2024-07-17 14:57:50|382.5|380.5|382.55|380.55|382.56|380.56|382.46|380.46|22
1721228280000|2024-07-17 14:58:00|382.56|380.56|382.69|380.69|382.78|380.78|382.56|380.56|18
1721228290000|2024-07-17 14:58:10|382.68|380.68|382.5|380.5|382.69|380.69|382.5|380.5|30
1721228300000|2024-07-17 14:58:20|382.49|380.49|382.46|380.46|382.54|380.54|382.46|380.46|21
1721228310000|2024-07-17 14:58:30|382.48|380.48|382.74|380.74|382.77|380.77|382.48|380.48|27
1721228320000|2024-07-17 14:58:40|382.73|380.73|382.78|380.78|382.78|380.78|382.65|380.65|25
1721228330000|2024-07-17 14:58:50|382.8|380.8|382.71|380.71|382.8|380.8|382.7|380.7|18
1721228340000|2024-07-17 14:59:00|382.7|380.7|382.83|380.83|382.85|380.85|382.69|380.69|18
1721228350000|2024-07-17 14:59:10|382.82|380.82|382.91|380.91|382.91|380.91|382.79|380.79|15
1721228360000|2024-07-17 14:59:20|382.9|380.9|383|381|383.04|381.04|382.87|380.87|17
1721228370000|2024-07-17 14:59:30|382.99|380.99|382.88|380.88|383.02|381.02|382.86|380.86|21
1721228380000|2024-07-17 14:59:40|382.87|380.87|382.71|380.71|382.87|380.87|382.71|380.71|18
1721228390000|2024-07-17 14:59:50|382.73|380.73|382.68|380.68|382.73|380.73|382.64|380.64|18
1721228400000|2024-07-17 15:00:00|382.66|380.66|382.53|380.53|382.68|380.68|382.51|380.51|32
1721228410000|2024-07-17 15:00:10|382.51|380.51|382.71|380.71|382.71|380.71|382.49|380.49|29
1721228420000|2024-07-17 15:00:20|382.7|380.7|382.5|380.5|382.7|380.7|382.49|380.49|20
1721228430000|2024-07-17 15:00:30|382.52|380.52|382.79|380.79|382.79|380.79|382.52|380.52|20
1721228440000|2024-07-17 15:00:40|382.8|380.8|382.87|380.87|382.98|380.98|382.8|380.8|18
1721228450000|2024-07-17 15:00:50|382.88|380.88|382.77|380.77|382.88|380.88|382.72|380.72|20
1721228460000|2024-07-17 15:01:00|382.78|380.78|382.56|380.56|382.81|380.81|382.56|380.56|24
1721228470000|2024-07-17 15:01:10|382.58|380.58|382.42|380.42|382.58|380.58|382.4|380.4|22
1721228480000|2024-07-17 15:01:20|382.4|380.4|382.29|380.29|382.42|380.42|382.22|380.22|29
1721228490000|2024-07-17 15:01:30|382.3|380.3|382.48|380.48|382.55|380.55|382.25|380.25|28
1721228500000|2024-07-17 15:01:40|382.44|380.44|382.33|380.33|382.48|380.48|382.33|380.33|28
1721228510000|2024-07-17 15:01:50|382.34|380.34|382.23|380.23|382.34|380.34|382.15|380.15|20
1721228520000|2024-07-17 15:02:00|382.2|380.2|382.04|380.04|382.2|380.2|382.03|380.03|22
1721228530000|2024-07-17 15:02:10|382.03|380.03|382.25|380.25|382.25|380.25|381.94|379.94|28
1721228540000|2024-07-17 15:02:20|382.21|380.21|382.15|380.15|382.31|380.31|382.07|380.07|31
1721228550000|2024-07-17 15:02:30|382.16|380.16|381.99|379.99|382.18|380.18|381.99|379.99|25
1721228560000|2024-07-17 15:02:40|382|380|381.95|379.95|382.01|380.01|381.93|379.93|21
1721228570000|2024-07-17 15:02:50|381.96|379.96|381.84|379.84|381.96|379.96|381.79|379.79|18
1721228580000|2024-07-17 15:03:00|381.88|379.88|382.17|380.17|382.17|380.17|381.88|379.88|19
1721228590000|2024-07-17 15:03:10|382.18|380.18|382.23|380.23|382.29|380.29|382.18|380.18|13
1721228600000|2024-07-17 15:03:20|382.28|380.28|382.47|380.47|382.47|380.47|382.2|380.2|22
1721228610000|2024-07-17 15:03:30|382.49|380.49|382.29|380.29|382.55|380.55|382.29|380.29|27
1721228620000|2024-07-17 15:03:40|382.28|380.28|382.04|380.04|382.29|380.29|382.04|380.04|28
1721228630000|2024-07-17 15:03:50|382.05|380.05|381.91|379.91|382.09|380.09|381.9|379.9|23
1721228640000|2024-07-17 15:04:00|381.94|379.94|381.84|379.84|382.02|380.02|381.79|379.79|26
1721228650000|2024-07-17 15:04:10|381.83|379.83|381.84|379.84|382.05|380.05|381.83|379.83|30
1721228660000|2024-07-17 15:04:20|381.83|379.83|381.77|379.77|381.89|379.89|381.77|379.77|26
1721228670000|2024-07-17 15:04:30|381.78|379.78|381.72|379.72|381.83|379.83|381.68|379.68|23
1721228680000|2024-07-17 15:04:40|381.71|379.71|381.55|379.55|381.71|379.71|381.53|379.53|21
1721228690000|2024-07-17 15:04:50|381.52|379.52|381.66|379.66|381.73|379.73|381.49|379.49|23
1721228700000|2024-07-17 15:05:00|381.67|379.67|381.83|379.83|382.03|380.03|381.67|379.67|22
1721228710000|2024-07-17 15:05:10|381.81|379.81|381.8|379.8|381.85|379.85|381.71|379.71|22
1721228720000|2024-07-17 15:05:20|381.78|379.78|381.72|379.72|381.81|379.81|381.65|379.65|22
1721228730000|2024-07-17 15:05:30|381.71|379.71|381.42|379.42|381.71|379.71|381.42|379.42|27
1721228740000|2024-07-17 15:05:40|381.41|379.41|381.57|379.57|381.61|379.61|381.41|379.41|27
1721228750000|2024-07-17 15:05:50|381.6|379.6|381.46|379.46|381.63|379.63|381.43|379.43|29
1721228760000|2024-07-17 15:06:00|381.45|379.45|381.59|379.59|381.59|379.59|381.44|379.44|21
1721228770000|2024-07-17 15:06:10|381.6|379.6|381.92|379.92|381.99|379.99|381.6|379.6|29
1721228780000|2024-07-17 15:06:20|381.91|379.91|382.08|380.08|382.15|380.15|381.91|379.91|24
1721228790000|2024-07-17 15:06:30|382.09|380.09|382.05|380.05|382.19|380.19|382.01|380.01|21
1721228800000|2024-07-17 15:06:40|382.04|380.04|381.82|379.82|382.06|380.06|381.82|379.82|5
1721228810000|2024-07-17 15:06:50|381.88|379.88|381.67|379.67|381.92|379.92|381.67|379.67|20
1721228820000|2024-07-17 15:07:00|381.7|379.7|381.68|379.68|381.77|379.77|381.56|379.56|23
1721228830000|2024-07-17 15:07:10|381.65|379.65|381.52|379.52|381.65|379.65|381.44|379.44|30
1721228840000|2024-07-17 15:07:20|381.51|379.51|381.69|379.69|381.7|379.7|381.47|379.47|24
1721228850000|2024-07-17 15:07:30|381.68|379.68|381.58|379.58|381.69|379.69|381.57|379.57|22
1721228860000|2024-07-17 15:07:40|381.66|379.66|381.8|379.8|381.92|379.92|381.65|379.65|24
1721228870000|2024-07-17 15:07:50|381.83|379.83|381.92|379.92|382.01|380.01|381.83|379.83|16
1721228880000|2024-07-17 15:08:00|381.88|379.88|381.92|379.92|382.09|380.09|381.88|379.88|25
1721228890000|2024-07-17 15:08:10|381.97|379.97|382.03|380.03|382.04|380.04|381.97|379.97|15
1721228900000|2024-07-17 15:08:20|382.02|380.02|382.1|380.1|382.12|380.12|381.99|379.99|22
1721228910000|2024-07-17 15:08:30|382.14|380.14|382.27|380.27|382.33|380.33|382.11|380.11|21
1721228920000|2024-07-17 15:08:40|382.26|380.26|382.12|380.12|382.32|380.32|382.12|380.12|27
1721228930000|2024-07-17 15:08:50|382.13|380.13|382.29|380.29|382.39|380.39|382.13|380.13|30
1721228940000|2024-07-17 15:09:00|382.33|380.33|382.25|380.25|382.46|380.46|382.24|380.24|30
1721228950000|2024-07-17 15:09:10|382.23|380.23|382.25|380.25|382.34|380.34|382.19|380.19|27
1721228960000|2024-07-17 15:09:20|382.29|380.29|382.45|380.45|382.45|380.45|382.27|380.27|20
1721228970000|2024-07-17 15:09:30|382.43|380.43|382.36|380.36|382.46|380.46|382.31|380.31|23
1721228980000|2024-07-17 15:09:40|382.41|380.41|382.45|380.45|382.46|380.46|382.34|380.34|23
1721228990000|2024-07-17 15:09:50|382.46|380.46|382.48|380.48|382.52|380.52|382.43|380.43|19
1721229000000|2024-07-17 15:10:00|382.47|380.47|382.44|380.44|382.64|380.64|382.31|380.31|25
1721229010000|2024-07-17 15:10:10|382.43|380.43|382.51|380.51|382.59|380.59|382.35|380.35|23
1721229020000|2024-07-17 15:10:20|382.52|380.52|382.46|380.46|382.62|380.62|382.46|380.46|24
1721229030000|2024-07-17 15:10:30|382.44|380.44|382.57|380.57|382.57|380.57|382.43|380.43|20
1721229040000|2024-07-17 15:10:40|382.69|380.69|382.68|380.68|382.69|380.69|382.59|380.59|19
1721229050000|2024-07-17 15:10:50|382.63|380.63|382.6|380.6|382.75|380.75|382.6|380.6|20
1721229060000|2024-07-17 15:11:00|382.58|380.58|382.33|380.33|382.61|380.61|382.31|380.31|17
1721229070000|2024-07-17 15:11:10|382.32|380.32|382.13|380.13|382.32|380.32|382.13|380.13|18
1721229080000|2024-07-17 15:11:20|382.12|380.12|382.07|380.07|382.12|380.12|382|380|20
1721229090000|2024-07-17 15:11:30|382.08|380.08|382|380|382.17|380.17|382|380|20
1721229100000|2024-07-17 15:11:40|382.04|380.04|382.16|380.16|382.18|380.18|382.03|380.03|20
1721229110000|2024-07-17 15:11:50|382.09|380.09|381.66|379.66|382.09|380.09|381.49|379.49|26
1721229120000|2024-07-17 15:12:00|381.65|379.65|381.82|379.82|381.86|379.86|381.65|379.65|22
1721229130000|2024-07-17 15:12:10|381.75|379.75|381.71|379.71|381.82|379.82|381.7|379.7|14
1721229140000|2024-07-17 15:12:20|381.68|379.68|381.68|379.68|381.69|379.69|381.6|379.6|12
1721229150000|2024-07-17 15:12:30|381.67|379.67|381.63|379.63|381.67|379.67|381.57|379.57|20
1721229160000|2024-07-17 15:12:40|381.65|379.65|381.64|379.64|381.68|379.68|381.57|379.57|18
1721229170000|2024-07-17 15:12:50|381.62|379.62|381.63|379.63|381.63|379.63|381.59|379.59|12
1721229180000|2024-07-17 15:13:00|381.62|379.62|381.86|379.86|381.87|379.87|381.61|379.61|22
1721229190000|2024-07-17 15:13:10|381.84|379.84|381.87|379.87|382|380|381.84|379.84|21
1721229200000|2024-07-17 15:13:20|381.88|379.88|381.93|379.93|381.94|379.94|381.88|379.88|17
1721229210000|2024-07-17 15:13:30|381.89|379.89|381.97|379.97|381.98|379.98|381.89|379.89|13
1721229220000|2024-07-17 15:13:40|381.94|379.94|381.92|379.92|381.96|379.96|381.91|379.91|13
1721229230000|2024-07-17 15:13:50|381.93|379.93|381.87|379.87|381.96|379.96|381.87|379.87|15
1721229240000|2024-07-17 15:14:00|381.85|379.85|381.63|379.63|381.85|379.85|381.63|379.63|16
1721229250000|2024-07-17 15:14:10|381.62|379.62|381.61|379.61|381.68|379.68|381.6|379.6|14
1721229260000|2024-07-17 15:14:20|381.62|379.62|381.67|379.67|381.69|379.69|381.62|379.62|10
1721229270000|2024-07-17 15:14:30|381.66|379.66|381.4|379.4|381.68|379.68|381.4|379.4|18
1721229280000|2024-07-17 15:14:40|381.41|379.41|381.59|379.59|381.59|379.59|381.41|379.41|17
1721229290000|2024-07-17 15:14:50|381.58|379.58|381.59|379.59|381.61|379.61|381.53|379.53|24
1721229300000|2024-07-17 15:15:00|381.58|379.58|381.68|379.68|381.7|379.7|381.57|379.57|23
1721229310000|2024-07-17 15:15:10|381.69|379.69|381.42|379.42|381.69|379.69|381.41|379.41|29
1721229320000|2024-07-17 15:15:20|381.5|379.5|381.47|379.47|381.54|379.54|381.41|379.41|27
1721229330000|2024-07-17 15:15:30|381.5|379.5|381.64|379.64|381.67|379.67|381.47|379.47|23
1721229340000|2024-07-17 15:15:40|381.63|379.63|381.5|379.5|381.65|379.65|381.49|379.49|24
1721229350000|2024-07-17 15:15:50|381.49|379.49|381.61|379.61|381.65|379.65|381.39|379.39|24
1721229360000|2024-07-17 15:16:00|381.58|379.58|381.42|379.42|381.66|379.66|381.42|379.42|27
1721229370000|2024-07-17 15:16:10|381.41|379.41|381.47|379.47|381.48|379.48|381.31|379.31|19
1721229380000|2024-07-17 15:16:20|381.51|379.51|381.49|379.49|381.53|379.53|381.41|379.41|29
1721229390000|2024-07-17 15:16:30|381.48|379.48|381.46|379.46|381.5|379.5|381.42|379.42|22
1721229400000|2024-07-17 15:16:40|381.48|379.48|381.38|379.38|381.48|379.48|381.34|379.34|21
1721229410000|2024-07-17 15:16:50|381.4|379.4|381.37|379.37|381.42|379.42|381.37|379.37|13
1721229420000|2024-07-17 15:17:00|381.38|379.38|381.5|379.5|381.5|379.5|381.33|379.33|21
1721229430000|2024-07-17 15:17:10|381.55|379.55|381.51|379.51|381.62|379.62|381.5|379.5|16
1721229440000|2024-07-17 15:17:20|381.5|379.5|381.42|379.42|381.56|379.56|381.42|379.42|24
1721229450000|2024-07-17 15:17:30|381.44|379.44|381.47|379.47|381.49|379.49|381.36|379.36|28
1721229460000|2024-07-17 15:17:40|381.46|379.46|381.49|379.49|381.51|379.51|381.43|379.43|17
1721229470000|2024-07-17 15:17:50|381.5|379.5|381.66|379.66|381.69|379.69|381.5|379.5|22
1721229480000|2024-07-17 15:18:00|381.65|379.65|381.73|379.73|381.81|379.81|381.61|379.61|21
1721229490000|2024-07-17 15:18:10|381.72|379.72|381.74|379.74|381.76|379.76|381.65|379.65|17
1721229500000|2024-07-17 15:18:20|381.77|379.77|382|380|382.08|380.08|381.77|379.77|26
1721229510000|2024-07-17 15:18:30|382.03|380.03|382.18|380.18|382.2|380.2|382.03|380.03|26
1721229520000|2024-07-17 15:18:40|382.19|380.19|382.11|380.11|382.27|380.27|382.09|380.09|30
1721229530000|2024-07-17 15:18:50|382.1|380.1|382.12|380.12|382.16|380.16|382.08|380.08|20
1721229540000|2024-07-17 15:19:00|382.13|380.13|381.97|379.97|382.13|380.13|381.94|379.94|19
1721229550000|2024-07-17 15:19:10|381.98|379.98|382.14|380.14|382.14|380.14|381.98|379.98|28
1721229560000|2024-07-17 15:19:20|382.12|380.12|382.17|380.17|382.21|380.21|382.11|380.11|21
1721229570000|2024-07-17 15:19:30|382.16|380.16|382.06|380.06|382.19|380.19|382.03|380.03|23
1721229580000|2024-07-17 15:19:40|382.03|380.03|381.94|379.94|382.03|380.03|381.94|379.94|15
1721229590000|2024-07-17 15:19:50|381.95|379.95|382.01|380.01|382.13|380.13|381.95|379.95|17
1721229600000|2024-07-17 15:20:00|382.02|380.02|381.79|379.79|382.07|380.07|381.79|379.79|21
1721229610000|2024-07-17 15:20:10|381.81|379.81|381.8|379.8|381.83|379.83|381.8|379.8|9
1721229620000|2024-07-17 15:20:20|381.79|379.79|381.79|379.79|381.82|379.82|381.75|379.75|22
1721229630000|2024-07-17 15:20:30|381.78|379.78|381.74|379.74|381.79|379.79|381.73|379.73|15
1721229640000|2024-07-17 15:20:40|381.76|379.76|381.77|379.77|381.77|379.77|381.75|379.75|6
1721229650000|2024-07-17 15:20:50|381.78|379.78|381.55|379.55|381.78|379.78|381.55|379.55|19
1721229660000|2024-07-17 15:21:00|381.57|379.57|381.43|379.43|381.57|379.57|381.43|379.43|16
1721229670000|2024-07-17 15:21:10|381.42|379.42|381.5|379.5|381.5|379.5|381.41|379.41|17
1721229680000|2024-07-17 15:21:20|381.49|379.49|381.69|379.69|381.69|379.69|381.49|379.49|14
1721229690000|2024-07-17 15:21:30|381.74|379.74|381.72|379.72|381.75|379.75|381.67|379.67|7
1721229700000|2024-07-17 15:21:40|381.74|379.74|381.6|379.6|381.74|379.74|381.6|379.6|14
1721229710000|2024-07-17 15:21:50|381.55|379.55|381.47|379.47|381.55|379.55|381.45|379.45|17
1721229720000|2024-07-17 15:22:00|381.49|379.49|381.37|379.37|381.49|379.49|381.37|379.37|16
1721229730000|2024-07-17 15:22:10|381.36|379.36|380.83|378.83|381.36|379.36|380.83|378.83|19
1721229740000|2024-07-17 15:22:20|380.87|378.87|380.95|378.95|381.04|379.04|380.82|378.82|25
1721229750000|2024-07-17 15:22:30|381.01|379.01|381.08|379.08|381.08|379.08|381.01|379.01|2
1721229760000|2024-07-17 15:22:40|381.1|379.1|381.09|379.09|381.12|379.12|380.98|378.98|24
1721229770000|2024-07-17 15:22:50|381.05|379.05|381.12|379.12|381.15|379.15|381.05|379.05|9
1721229780000|2024-07-17 15:23:00|381.06|379.06|381.16|379.16|381.16|379.16|381.01|379.01|8
1721229790000|2024-07-17 15:23:10|381.2|379.2|381.14|379.14|381.22|379.22|381.11|379.11|13
1721229800000|2024-07-17 15:23:20|381.15|379.15|381.1|379.1|381.15|379.15|381.1|379.1|5
1721229810000|2024-07-17 15:23:30|381.11|379.11|380.96|378.96|381.11|379.11|380.96|378.96|7
1721229820000|2024-07-17 15:23:40|381|379|381.03|379.03|381.05|379.05|380.98|378.98|8
1721229830000|2024-07-17 15:23:50|381.02|379.02|381.09|379.09|381.09|379.09|381.01|379.01|16
1721229840000|2024-07-17 15:24:00|381.1|379.1|381.13|379.13|381.17|379.17|380.99|378.99|14
1721229850000|2024-07-17 15:24:10|381.14|379.14|381.21|379.21|381.21|379.21|381.05|379.05|20
1721229860000|2024-07-17 15:24:20|381.22|379.22|381.46|379.46|381.47|379.47|381.09|379.09|24
1721229870000|2024-07-17 15:24:30|381.48|379.48|381.79|379.79|381.82|379.82|381.47|379.47|29
1721229880000|2024-07-17 15:24:40|381.8|379.8|381.78|379.78|381.88|379.88|381.77|379.77|21
1721229890000|2024-07-17 15:24:50|381.79|379.79|381.79|379.79|381.82|379.82|381.79|379.79|12
1721229900000|2024-07-17 15:25:00|381.77|379.77|381.73|379.73|381.81|379.81|381.73|379.73|17
1721229910000|2024-07-17 15:25:10|381.67|379.67|381.58|379.58|381.7|379.7|381.51|379.51|28
1721229920000|2024-07-17 15:25:20|381.57|379.57|381.69|379.69|381.71|379.71|381.55|379.55|25
1721229930000|2024-07-17 15:25:30|381.74|379.74|381.92|379.92|381.98|379.98|381.73|379.73|24
1721229940000|2024-07-17 15:25:40|381.93|379.93|381.92|379.92|382.04|380.04|381.91|379.91|26
1721229950000|2024-07-17 15:25:50|381.91|379.91|381.82|379.82|381.91|379.91|381.78|379.78|28
1721229960000|2024-07-17 15:26:00|381.81|379.81|381.86|379.86|381.86|379.86|381.71|379.71|24
1721229970000|2024-07-17 15:26:10|381.85|379.85|382.06|380.06|382.1|380.1|381.85|379.85|23
1721229980000|2024-07-17 15:26:20|382.07|380.07|381.9|379.9|382.07|380.07|381.9|379.9|24
1721229990000|2024-07-17 15:26:30|381.89|379.89|381.93|379.93|382|380|381.89|379.89|19
1721230000000|2024-07-17 15:26:40|381.94|379.94|381.76|379.76|382|380|381.75|379.75|35
1721230010000|2024-07-17 15:26:50|381.77|379.77|381.82|379.82|381.83|379.83|381.76|379.76|22
1721230020000|2024-07-17 15:27:00|381.9|379.9|381.94|379.94|381.96|379.96|381.81|379.81|24
1721230030000|2024-07-17 15:27:10|381.95|379.95|382.23|380.23|382.23|380.23|381.95|379.95|8
1721230040000|2024-07-17 15:27:20|382.27|380.27|382.3|380.3|382.32|380.32|382.27|380.27|23
1721230050000|2024-07-17 15:27:30|382.31|380.31|382.27|380.27|382.31|380.31|382.23|380.23|23
1721230060000|2024-07-17 15:27:40|382.28|380.28|382.28|380.28|382.32|380.32|382.28|380.28|15
1721230070000|2024-07-17 15:27:50|382.29|380.29|382.2|380.2|382.29|380.29|382.13|380.13|22
1721230080000|2024-07-17 15:28:00|382.22|380.22|382.39|380.39|382.43|380.43|382.2|380.2|22
1721230090000|2024-07-17 15:28:10|382.41|380.41|382.39|380.39|382.42|380.42|382.32|380.32|21
1721230100000|2024-07-17 15:28:20|382.41|380.41|382.47|380.47|382.47|380.47|382.38|380.38|24
1721230110000|2024-07-17 15:28:30|382.46|380.46|382.36|380.36|382.47|380.47|382.36|380.36|13
1721230120000|2024-07-17 15:28:40|382.32|380.32|382.36|380.36|382.36|380.36|382.29|380.29|21
1721230130000|2024-07-17 15:28:50|382.34|380.34|382.37|380.37|382.37|380.37|382.26|380.26|25
1721230140000|2024-07-17 15:29:00|382.34|380.34|382.5|380.5|382.54|380.54|382.34|380.34|25
1721230150000|2024-07-17 15:29:10|382.49|380.49|382.55|380.55|382.62|380.62|382.49|380.49|21
1721230160000|2024-07-17 15:29:20|382.56|380.56|382.52|380.52|382.57|380.57|382.48|380.48|19
1721230170000|2024-07-17 15:29:30|382.51|380.51|382.55|380.55|382.56|380.56|382.48|380.48|23
1721230180000|2024-07-17 15:29:40|382.57|380.57|382.49|380.49|382.57|380.57|382.48|380.48|21
1721230190000|2024-07-17 15:29:50|382.51|380.51|382.47|380.47|382.54|380.54|382.43|380.43|21
1721230200000|2024-07-17 15:30:00|382.49|380.49|382.59|380.59|382.59|380.59|382.4|380.4|25
1721230210000|2024-07-17 15:30:10|382.58|380.58|382.47|380.47|382.58|380.58|382.44|380.44|23
1721230220000|2024-07-17 15:30:20|382.48|380.48|382.27|380.27|382.57|380.57|382.27|380.27|26
1721230230000|2024-07-17 15:30:30|382.28|380.28|382.15|380.15|382.28|380.28|382.15|380.15|20
1721230240000|2024-07-17 15:30:40|382.13|380.13|382.17|380.17|382.18|380.18|382.1|380.1|20
1721230250000|2024-07-17 15:30:50|382.21|380.21|382.34|380.34|382.36|380.36|382.2|380.2|24
1721230260000|2024-07-17 15:31:00|382.33|380.33|382.25|380.25|382.33|380.33|382.23|380.23|21
1721230270000|2024-07-17 15:31:10|382.18|380.18|382.04|380.04|382.18|380.18|382.01|380.01|12
1721230280000|2024-07-17 15:31:20|382.03|380.03|381.96|379.96|382.07|380.07|381.96|379.96|20
1721230290000|2024-07-17 15:31:30|381.95|379.95|381.71|379.71|381.95|379.95|381.68|379.68|28
1721230300000|2024-07-17 15:31:40|381.67|379.67|382.09|380.09|382.09|380.09|381.67|379.67|28
1721230310000|2024-07-17 15:31:50|382.08|380.08|382.04|380.04|382.08|380.08|382.01|380.01|16
1721230320000|2024-07-17 15:32:00|382.05|380.05|381.9|379.9|382.05|380.05|381.9|379.9|20
1721230330000|2024-07-17 15:32:10|381.91|379.91|382.09|380.09|382.09|380.09|381.91|379.91|22
1721230340000|2024-07-17 15:32:20|382.1|380.1|382.06|380.06|382.17|380.17|382.06|380.06|27
1721230350000|2024-07-17 15:32:30|382.02|380.02|381.91|379.91|382.05|380.05|381.91|379.91|19
1721230360000|2024-07-17 15:32:40|381.95|379.95|381.92|379.92|381.97|379.97|381.89|379.89|12
1721230370000|2024-07-17 15:32:50|381.93|379.93|382.1|380.1|382.1|380.1|381.92|379.92|29
1721230380000|2024-07-17 15:33:00|382.11|380.11|382.16|380.16|382.2|380.2|382.11|380.11|23
1721230390000|2024-07-17 15:33:10|382.18|380.18|382.18|380.18|382.24|380.24|382.15|380.15|23
1721230400000|2024-07-17 15:33:20|382.19|380.19|382.21|380.21|382.23|380.23|382.19|380.19|8
1721230410000|2024-07-17 15:33:30|382.22|380.22|382.42|380.42|382.42|380.42|382.2|380.2|24
1721230420000|2024-07-17 15:33:40|382.43|380.43|382.46|380.46|382.57|380.57|382.43|380.43|18
1721230430000|2024-07-17 15:33:50|382.47|380.47|382.6|380.6|382.61|380.61|382.46|380.46|21
1721230440000|2024-07-17 15:34:00|382.59|380.59|382.69|380.69|382.69|380.69|382.55|380.55|20
1721230450000|2024-07-17 15:34:10|382.7|380.7|382.88|380.88|382.88|380.88|382.7|380.7|18
1721230460000|2024-07-17 15:34:20|382.87|380.87|382.97|380.97|382.97|380.97|382.87|380.87|17
1721230470000|2024-07-17 15:34:30|382.96|380.96|383.18|381.18|383.21|381.21|382.96|380.96|21
1721230480000|2024-07-17 15:34:40|383.19|381.19|383.12|381.12|383.19|381.19|382.99|380.99|24
1721230490000|2024-07-17 15:34:50|383.1|381.1|383.1|381.1|383.11|381.11|383.02|381.02|16
1721230500000|2024-07-17 15:35:00|383.09|381.09|383.22|381.22|383.22|381.22|383.05|381.05|18
1721230510000|2024-07-17 15:35:10|383.23|381.23|383.42|381.42|383.43|381.43|383.23|381.23|21
1721230520000|2024-07-17 15:35:20|383.41|381.41|383.46|381.46|383.47|381.47|383.35|381.35|15
1721230530000|2024-07-17 15:35:30|383.38|381.38|383.32|381.32|383.38|381.38|383.22|381.22|17
1721230540000|2024-07-17 15:35:40|383.31|381.31|383.27|381.27|383.33|381.33|383.24|381.24|23
1721230550000|2024-07-17 15:35:50|383.26|381.26|383.42|381.42|383.45|381.45|383.2|381.2|24
1721230560000|2024-07-17 15:36:00|383.43|381.43|383.6|381.6|383.61|381.61|383.42|381.42|25
1721230570000|2024-07-17 15:36:10|383.61|381.61|383.49|381.49|383.67|381.67|383.45|381.45|29
1721230580000|2024-07-17 15:36:20|383.52|381.52|383.49|381.49|383.58|381.58|383.45|381.45|27
1721230590000|2024-07-17 15:36:30|383.54|381.54|383.49|381.49|383.56|381.56|383.49|381.49|19
1721230600000|2024-07-17 15:36:40|383.52|381.52|383.33|381.33|383.52|381.52|383.33|381.33|26
1721230610000|2024-07-17 15:36:50|383.29|381.29|383.26|381.26|383.32|381.32|383.22|381.22|17
1721230620000|2024-07-17 15:37:00|383.21|381.21|383.4|381.4|383.42|381.42|383.18|381.18|21
1721230630000|2024-07-17 15:37:10|383.42|381.42|383.58|381.58|383.61|381.61|383.39|381.39|21
1721230640000|2024-07-17 15:37:20|383.57|381.57|383.68|381.68|383.68|381.68|383.46|381.46|26
1721230650000|2024-07-17 15:37:30|383.67|381.67|383.49|381.49|383.67|381.67|383.46|381.46|23
1721230660000|2024-07-17 15:37:40|383.48|381.48|383.31|381.31|383.49|381.49|383.31|381.31|13
1721230670000|2024-07-17 15:37:50|383.35|381.35|383.41|381.41|383.46|381.46|383.31|381.31|22
1721230680000|2024-07-17 15:38:00|383.4|381.4|383.04|381.04|383.43|381.43|383.04|381.04|29
1721230690000|2024-07-17 15:38:10|383.03|381.03|383.39|381.39|383.39|381.39|383.03|381.03|15
1721230700000|2024-07-17 15:38:20|383.4|381.4|383.16|381.16|383.4|381.4|383.15|381.15|11
1721230710000|2024-07-17 15:38:30|383.15|381.15|383.11|381.11|383.3|381.3|383.11|381.11|21
1721230720000|2024-07-17 15:38:40|383.12|381.12|383.13|381.13|383.2|381.2|383.12|381.12|17
1721230730000|2024-07-17 15:38:50|383.12|381.12|383.16|381.16|383.16|381.16|383.07|381.07|16
1721230740000|2024-07-17 15:39:00|383.23|381.23|382.93|380.93|383.23|381.23|382.93|380.93|27
1721230750000|2024-07-17 15:39:10|382.92|380.92|382.94|380.94|383.03|381.03|382.83|380.83|27
1721230760000|2024-07-17 15:39:20|382.97|380.97|383|381|383|381|382.95|380.95|22
1721230770000|2024-07-17 15:39:30|383.01|381.01|383.04|381.04|383.09|381.09|382.98|380.98|20
1721230780000|2024-07-17 15:39:40|383.01|381.01|382.89|380.89|383.02|381.02|382.89|380.89|23
1721230790000|2024-07-17 15:39:50|382.91|380.91|382.9|380.9|382.92|380.92|382.9|380.9|8
1721230800000|2024-07-17 15:40:00|382.93|380.93|382.93|380.93|382.93|380.93|382.9|380.9|13
1721230810000|2024-07-17 15:40:10|382.89|380.89|382.73|380.73|382.89|380.89|382.73|380.73|6
1721230820000|2024-07-17 15:40:20|382.66|380.66|382.53|380.53|382.67|380.67|382.53|380.53|15
1721230830000|2024-07-17 15:40:30|382.48|380.48|382.47|380.47|382.6|380.6|382.45|380.45|23
1721230840000|2024-07-17 15:40:40|382.51|380.51|382.53|380.53|382.64|380.64|382.47|380.47|24
1721230850000|2024-07-17 15:40:50|382.5|380.5|382.44|380.44|382.52|380.52|382.43|380.43|19
1721230860000|2024-07-17 15:41:00|382.45|380.45|382.4|380.4|382.45|380.45|382.25|380.25|21
1721230870000|2024-07-17 15:41:10|382.41|380.41|382.5|380.5|382.5|380.5|382.4|380.4|21
1721230880000|2024-07-17 15:41:20|382.49|380.49|382.4|380.4|382.57|380.57|382.4|380.4|23
1721230890000|2024-07-17 15:41:30|382.41|380.41|382.21|380.21|382.44|380.44|382.21|380.21|14
1721230900000|2024-07-17 15:41:40|382.11|380.11|382.05|380.05|382.17|380.17|382.04|380.04|15
1721230910000|2024-07-17 15:41:50|382.06|380.06|382.13|380.13|382.16|380.16|382.03|380.03|23
1721230920000|2024-07-17 15:42:00|382.11|380.11|382.03|380.03|382.16|380.16|382.03|380.03|29
1721230930000|2024-07-17 15:42:10|382|380|381.82|379.82|382|380|381.82|379.82|7
1721230940000|2024-07-17 15:42:20|381.76|379.76|381.61|379.61|381.76|379.76|381.61|379.61|3
1721230950000|2024-07-17 15:42:30|381.42|379.42|381.45|379.45|381.45|379.45|381.42|379.42|2
1721230960000|2024-07-17 15:42:40|381.43|379.43|381.22|379.22|381.47|379.47|381.14|379.14|18
1721230970000|2024-07-17 15:42:50|381.23|379.23|381.19|379.19|381.27|379.27|381.1|379.1|18
1721230980000|2024-07-17 15:43:00|381.2|379.2|381.26|379.26|381.31|379.31|381.2|379.2|10
1721230990000|2024-07-17 15:43:10|381.28|379.28|381.39|379.39|381.39|379.39|381.28|379.28|2
1721231000000|2024-07-17 15:43:20|381.31|379.31|381.17|379.17|381.31|379.31|381.17|379.17|5
1721231010000|2024-07-17 15:43:30|381.18|379.18|381.18|379.18|381.18|379.18|381.18|379.18|1
1721231020000|2024-07-17 15:43:40|381.17|379.17|380.81|378.81|381.17|379.17|380.76|378.76|15
1721231030000|2024-07-17 15:43:50|380.78|378.78|380.69|378.69|380.81|378.81|380.66|378.66|14
1721231040000|2024-07-17 15:44:00|380.7|378.7|380.86|378.86|380.9|378.9|380.7|378.7|33
1721231050000|2024-07-17 15:44:10|380.87|378.87|380.96|378.96|380.99|378.99|380.85|378.85|28
1721231060000|2024-07-17 15:44:20|380.97|378.97|380.96|378.96|381.13|379.13|380.96|378.96|19
1721231070000|2024-07-17 15:44:30|380.95|378.95|380.92|378.92|381|379|380.87|378.87|19
1721231080000|2024-07-17 15:44:40|380.87|378.87|380.87|378.87|381.04|379.04|380.86|378.86|26
1721231090000|2024-07-17 15:44:50|380.95|378.95|380.95|378.95|381.03|379.03|380.93|378.93|25
1721231100000|2024-07-17 15:45:00|380.96|378.96|380.71|378.71|380.96|378.96|380.69|378.69|17
1721231110000|2024-07-17 15:45:10|380.74|378.74|380.94|378.94|380.94|378.94|380.74|378.74|22
1721231120000|2024-07-17 15:45:20|380.97|378.97|380.86|378.86|381.01|379.01|380.85|378.85|23
1721231130000|2024-07-17 15:45:30|380.85|378.85|380.72|378.72|380.9|378.9|380.72|378.72|19
1721231140000|2024-07-17 15:45:40|380.74|378.74|380.57|378.57|380.81|378.81|380.5|378.5|22
1721231150000|2024-07-17 15:45:50|380.54|378.54|380.25|378.25|380.61|378.61|380.25|378.25|36
1721231160000|2024-07-17 15:46:00|380.2|378.2|380.31|378.31|380.42|378.42|380.17|378.17|35
1721231170000|2024-07-17 15:46:10|380.35|378.35|379.84|377.84|380.35|378.35|379.84|377.84|33
1721231180000|2024-07-17 15:46:20|379.88|377.88|379.83|377.83|379.97|377.97|379.79|377.79|28
1721231190000|2024-07-17 15:46:30|379.84|377.84|379.99|377.99|379.99|377.99|379.78|377.78|32
1721231200000|2024-07-17 15:46:40|379.98|377.98|379.75|377.75|380.03|378.03|379.75|377.75|21
1721231210000|2024-07-17 15:46:50|379.76|377.76|379.67|377.67|379.77|377.77|379.58|377.58|30
1721231220000|2024-07-17 15:47:00|379.63|377.63|379.64|377.64|379.8|377.8|379.52|377.52|28
1721231230000|2024-07-17 15:47:10|379.68|377.68|379.72|377.72|379.81|377.81|379.59|377.59|31
1721231240000|2024-07-17 15:47:20|379.71|377.71|379.65|377.65|379.71|377.71|379.43|377.43|24
1721231250000|2024-07-17 15:47:30|379.66|377.66|379.57|377.57|379.69|377.69|379.53|377.53|26
1721231260000|2024-07-17 15:47:40|379.58|377.58|379.35|377.35|379.58|377.58|379.33|377.33|26
1721231270000|2024-07-17 15:47:50|379.33|377.33|379.33|377.33|379.44|377.44|379.22|377.22|32
1721231280000|2024-07-17 15:48:00|379.38|377.38|379.63|377.63|379.63|377.63|379.37|377.37|19
1721231290000|2024-07-17 15:48:10|379.65|377.65|379.71|377.71|379.71|377.71|379.61|377.61|27
1721231300000|2024-07-17 15:48:20|379.75|377.75|379.7|377.7|379.79|377.79|379.59|377.59|23
1721231310000|2024-07-17 15:48:30|379.72|377.72|379.74|377.74|379.78|377.78|379.68|377.68|20
1721231320000|2024-07-17 15:48:40|379.75|377.75|379.67|377.67|379.76|377.76|379.61|377.61|27
1721231330000|2024-07-17 15:48:50|379.68|377.68|379.76|377.76|379.86|377.86|379.66|377.66|28
1721231340000|2024-07-17 15:49:00|379.83|377.83|379.64|377.64|379.86|377.86|379.64|377.64|26
1721231350000|2024-07-17 15:49:10|379.65|377.65|379.66|377.66|379.68|377.68|379.46|377.46|27
1721231360000|2024-07-17 15:49:20|379.68|377.68|379.81|377.81|379.88|377.88|379.63|377.63|24
1721231370000|2024-07-17 15:49:30|379.78|377.78|379.47|377.47|379.78|377.78|379.46|377.46|22
1721231380000|2024-07-17 15:49:40|379.45|377.45|379.31|377.31|379.55|377.55|379.25|377.25|17
1721231390000|2024-07-17 15:49:50|379.29|377.29|379.19|377.19|379.3|377.3|379.13|377.13|25
1721231400000|2024-07-17 15:50:00|379.28|377.28|379.04|377.04|379.29|377.29|379.04|377.04|14
1721231410000|2024-07-17 15:50:10|378.91|376.91|378.71|376.71|378.96|376.96|378.67|376.67|31
1721231420000|2024-07-17 15:50:20|378.62|376.62|377.72|375.72|378.62|376.62|377.72|375.72|15
1721231430000|2024-07-17 15:50:30|377.69|375.69|377.74|375.74|377.8|375.8|377.62|375.62|23
1721231440000|2024-07-17 15:50:40|377.73|375.73|376.96|374.96|377.77|375.77|376.92|374.92|18
1721231450000|2024-07-17 15:50:50|377.01|375.01|377.26|375.26|377.29|375.29|376.86|374.86|31
1721231460000|2024-07-17 15:51:00|377.24|375.24|376.67|374.67|377.24|375.24|376.67|374.67|29
1721231470000|2024-07-17 15:51:10|376.78|374.78|376.77|374.77|377.12|375.12|376.72|374.72|29
1721231480000|2024-07-17 15:51:20|376.78|374.78|376.93|374.93|376.93|374.93|376.74|374.74|23
1721231490000|2024-07-17 15:51:30|376.94|374.94|376.21|374.21|377.1|375.1|376.21|374.21|29
1721231500000|2024-07-17 15:51:40|376.25|374.25|376.14|374.14|376.33|374.33|376.13|374.13|27
1721231510000|2024-07-17 15:51:50|376.15|374.15|376.24|374.24|376.33|374.33|376.15|374.15|24
1721231520000|2024-07-17 15:52:00|376.3|374.3|376.66|374.66|376.78|374.78|376.3|374.3|18
1721231530000|2024-07-17 15:52:10|376.58|374.58|376.78|374.78|376.78|374.78|376.32|374.32|32
1721231540000|2024-07-17 15:52:20|376.74|374.74|376.78|374.78|376.78|374.78|376.68|374.68|13
1721231550000|2024-07-17 15:52:30|376.77|374.77|376.78|374.78|376.78|374.78|376.77|374.77|2
1721231560000|2024-07-17 15:52:40|376.8|374.8|376.83|374.83|376.83|374.83|376.78|374.78|5
1721231570000|2024-07-17 15:52:50|376.95|374.95|376.98|374.98|376.98|374.98|376.88|374.88|9
1721231580000|2024-07-17 15:53:00|377.01|375.01|377.13|375.13|377.2|375.2|377.01|375.01|25
1721231590000|2024-07-17 15:53:10|377.16|375.16|377.16|375.16|377.29|375.29|377.14|375.14|24
1721231600000|2024-07-17 15:53:20|377.15|375.15|377.28|375.28|377.36|375.36|377.12|375.12|25
1721231610000|2024-07-17 15:53:30|377.27|375.27|377.22|375.22|377.34|375.34|377.16|375.16|28
1721231620000|2024-07-17 15:53:40|377.24|375.24|377.49|375.49|377.49|375.49|377.21|375.21|24
1721231630000|2024-07-17 15:53:50|377.48|375.48|377.25|375.25|377.5|375.5|377.16|375.16|22
1721231640000|2024-07-17 15:54:00|377.26|375.26|377.03|375.03|377.46|375.46|377.03|375.03|29
1721231650000|2024-07-17 15:54:10|377.02|375.02|376.8|374.8|377.02|375.02|376.69|374.69|11
1721231660000|2024-07-17 15:54:20|376.79|374.79|376.76|374.76|376.82|374.82|376.71|374.71|22
1721231670000|2024-07-17 15:54:30|376.75|374.75|377.06|375.06|377.1|375.1|376.75|374.75|19
1721231680000|2024-07-17 15:54:40|377.13|375.13|377.4|375.4|377.4|375.4|377.13|375.13|15
1721231690000|2024-07-17 15:54:50|377.43|375.43|377.42|375.42|377.47|375.47|377.33|375.33|25
1721231700000|2024-07-17 15:55:00|377.43|375.43|377.64|375.64|377.65|375.65|377.39|375.39|23
1721231710000|2024-07-17 15:55:10|377.65|375.65|377.41|375.41|377.77|375.77|377.31|375.31|25
1721231720000|2024-07-17 15:55:20|377.32|375.32|377.01|375.01|377.32|375.32|377.01|375.01|28
1721231730000|2024-07-17 15:55:30|376.83|374.83|376.77|374.77|376.83|374.83|376.71|374.71|11
1721231740000|2024-07-17 15:55:40|376.76|374.76|376.74|374.74|376.89|374.89|376.72|374.72|26
1721231750000|2024-07-17 15:55:50|376.72|374.72|376.85|374.85|376.85|374.85|376.64|374.64|18
1721231760000|2024-07-17 15:56:00|376.86|374.86|376.83|374.83|376.91|374.91|376.71|374.71|22
1721231770000|2024-07-17 15:56:10|376.8|374.8|376.89|374.89|376.9|374.9|376.72|374.72|24
1721231780000|2024-07-17 15:56:20|376.9|374.9|377.03|375.03|377.1|375.1|376.84|374.84|21
1721231790000|2024-07-17 15:56:30|377.02|375.02|376.92|374.92|377.03|375.03|376.9|374.9|19
1721231800000|2024-07-17 15:56:40|376.93|374.93|376.64|374.64|376.93|374.93|376.64|374.64|11
1721231810000|2024-07-17 15:56:50|376.72|374.72|376.64|374.64|376.72|374.72|376.64|374.64|3
1721231820000|2024-07-17 15:57:00|376.52|374.52|376.55|374.55|376.6|374.6|376.41|374.41|17
1721231830000|2024-07-17 15:57:10|376.56|374.56|376.31|374.31|376.64|374.64|376.31|374.31|29
1721231840000|2024-07-17 15:57:20|376.17|374.17|376.01|374.01|376.17|374.17|376.01|374.01|15
1721231850000|2024-07-17 15:57:30|376.05|374.05|375.94|373.94|376.05|374.05|375.72|373.72|23
1721231860000|2024-07-17 15:57:40|375.96|373.96|375.91|373.91|376.02|374.02|375.82|373.82|27
1721231870000|2024-07-17 15:57:50|375.98|373.98|376.32|374.32|376.44|374.44|375.98|373.98|11
1721231880000|2024-07-17 15:58:00|376.33|374.33|376.3|374.3|376.43|374.43|376.11|374.11|27
1721231890000|2024-07-17 15:58:10|376.34|374.34|376.53|374.53|376.57|374.57|376.34|374.34|23
1721231900000|2024-07-17 15:58:20|376.54|374.54|376.72|374.72|376.73|374.73|376.54|374.54|23
1721231910000|2024-07-17 15:58:30|376.74|374.74|376.84|374.84|376.84|374.84|376.68|374.68|24
1721231920000|2024-07-17 15:58:40|376.85|374.85|376.68|374.68|376.85|374.85|376.64|374.64|28
1721231930000|2024-07-17 15:58:50|376.66|374.66|376.81|374.81|376.92|374.92|376.66|374.66|22
1721231940000|2024-07-17 15:59:00|376.79|374.79|376.81|374.81|376.87|374.87|376.72|374.72|24
1721231950000|2024-07-17 15:59:10|376.79|374.79|376.95|374.95|376.95|374.95|376.79|374.79|17
1721231960000|2024-07-17 15:59:20|376.94|374.94|376.44|374.44|376.95|374.95|376.44|374.44|22
1721231970000|2024-07-17 15:59:30|376.41|374.41|376.53|374.53|376.55|374.55|376.33|374.33|28
1721231980000|2024-07-17 15:59:40|376.67|374.67|376.85|374.85|376.87|374.87|376.67|374.67|22
1721231990000|2024-07-17 15:59:50|376.87|374.87|376.77|374.77|376.89|374.89|376.66|374.66|29
1721232000000|2024-07-17 16:00:00|376.79|374.79|376.53|374.53|376.79|374.79|376.53|374.53|28
1721232010000|2024-07-17 16:00:10|376.52|374.52|376.47|374.47|376.54|374.54|376.37|374.37|24
1721232020000|2024-07-17 16:00:20|376.48|374.48|376.2|374.2|376.53|374.53|376.08|374.08|35
1721232030000|2024-07-17 16:00:30|376.22|374.22|376.3|374.3|376.42|374.42|376.19|374.19|23
1721232040000|2024-07-17 16:00:40|376.31|374.31|376.27|374.27|376.31|374.31|376.19|374.19|24
1721232050000|2024-07-17 16:00:50|376.28|374.28|376.41|374.41|376.51|374.51|376.19|374.19|26
1721232060000|2024-07-17 16:01:00|376.39|374.39|376.48|374.48|376.48|374.48|376.36|374.36|24
1721232070000|2024-07-17 16:01:10|376.47|374.47|376.52|374.52|376.59|374.59|376.44|374.44|24
1721232080000|2024-07-17 16:01:20|376.48|374.48|376.67|374.67|376.67|374.67|376.43|374.43|24
1721232090000|2024-07-17 16:01:30|376.69|374.69|377.04|375.04|377.06|375.06|376.69|374.69|17
1721232100000|2024-07-17 16:01:40|377.05|375.05|377|375|377.13|375.13|376.9|374.9|28
1721232110000|2024-07-17 16:01:50|377.02|375.02|377.17|375.17|377.19|375.19|377|375|25
1721232120000|2024-07-17 16:02:00|377.18|375.18|377.29|375.29|377.38|375.38|377.16|375.16|31
1721232130000|2024-07-17 16:02:10|377.3|375.3|376.94|374.94|377.34|375.34|376.94|374.94|21
1721232140000|2024-07-17 16:02:20|376.93|374.93|376.62|374.62|376.93|374.93|376.62|374.62|30
1721232150000|2024-07-17 16:02:30|376.6|374.6|376.53|374.53|376.63|374.63|376.51|374.51|17
1721232160000|2024-07-17 16:02:40|376.43|374.43|376.69|374.69|376.69|374.69|376.31|374.31|24
1721232170000|2024-07-17 16:02:50|376.74|374.74|376.65|374.65|376.75|374.75|376.61|374.61|24
1721232180000|2024-07-17 16:03:00|376.61|374.61|377.04|375.04|377.04|375.04|376.6|374.6|29
1721232190000|2024-07-17 16:03:10|377.02|375.02|377.08|375.08|377.08|375.08|376.89|374.89|25
1721232200000|2024-07-17 16:03:20|377.07|375.07|377.39|375.39|377.4|375.4|377.01|375.01|27
1721232210000|2024-07-17 16:03:30|377.4|375.4|377.58|375.58|377.58|375.58|377.39|375.39|20
1721232220000|2024-07-17 16:03:40|377.56|375.56|377.58|375.58|377.6|375.6|377.53|375.53|25
1721232230000|2024-07-17 16:03:50|377.63|375.63|377.51|375.51|377.63|375.63|377.51|375.51|22
1721232240000|2024-07-17 16:04:00|377.52|375.52|377.65|375.65|377.65|375.65|377.52|375.52|21
1721232250000|2024-07-17 16:04:10|377.66|375.66|377.88|375.88|377.88|375.88|377.66|375.66|26
1721232260000|2024-07-17 16:04:20|377.9|375.9|378.18|376.18|378.22|376.22|377.9|375.9|28
1721232270000|2024-07-17 16:04:30|378.17|376.17|378.47|376.47|378.47|376.47|378.17|376.17|24
1721232280000|2024-07-17 16:04:40|378.46|376.46|378.57|376.57|378.57|376.57|378.43|376.43|22
1721232290000|2024-07-17 16:04:50|378.61|376.61|378.68|376.68|378.77|376.77|378.61|376.61|22
1721232300000|2024-07-17 16:05:00|378.73|376.73|378.95|376.95|378.97|376.97|378.73|376.73|14
1721232310000|2024-07-17 16:05:10|378.93|376.93|379.08|377.08|379.1|377.1|378.78|376.78|24
1721232320000|2024-07-17 16:05:20|379.06|377.06|378.94|376.94|379.12|377.12|378.89|376.89|28
1721232330000|2024-07-17 16:05:30|378.92|376.92|379.12|377.12|379.19|377.19|378.9|376.9|26
1721232340000|2024-07-17 16:05:40|379.14|377.14|379.16|377.16|379.17|377.17|379|377|25
1721232350000|2024-07-17 16:05:50|379.15|377.15|379.04|377.04|379.15|377.15|378.99|376.99|19
1721232360000|2024-07-17 16:06:00|379.02|377.02|378.71|376.71|379.02|377.02|378.69|376.69|21
1721232370000|2024-07-17 16:06:10|378.7|376.7|378.53|376.53|378.73|376.73|378.53|376.53|16
1721232380000|2024-07-17 16:06:20|378.52|376.52|378.52|376.52|378.57|376.57|378.45|376.45|17
1721232390000|2024-07-17 16:06:30|378.57|376.57|378.47|376.47|378.65|376.65|378.47|376.47|25
1721232400000|2024-07-17 16:06:40|378.44|376.44|378.48|376.48|378.56|376.56|378.44|376.44|26
1721232410000|2024-07-17 16:06:50|378.47|376.47|378.4|376.4|378.54|376.54|378.39|376.39|21
1721232420000|2024-07-17 16:07:00|378.39|376.39|378.46|376.46|378.55|376.55|378.39|376.39|32
1721232430000|2024-07-17 16:07:10|378.49|376.49|378.22|376.22|378.67|376.67|378.22|376.22|25
1721232440000|2024-07-17 16:07:20|378.21|376.21|377.89|375.89|378.23|376.23|377.89|375.89|13
1721232450000|2024-07-17 16:07:30|377.91|375.91|377.75|375.75|377.93|375.93|377.72|375.72|29
1721232460000|2024-07-17 16:07:40|377.76|375.76|377.98|375.98|377.98|375.98|377.75|375.75|30
1721232470000|2024-07-17 16:07:50|378.03|376.03|378.14|376.14|378.16|376.16|377.99|375.99|23
1721232480000|2024-07-17 16:08:00|378.16|376.16|378.14|376.14|378.27|376.27|377.99|375.99|29
1721232490000|2024-07-17 16:08:10|378.12|376.12|378.13|376.13|378.14|376.14|378.02|376.02|23
1721232500000|2024-07-17 16:08:20|378.12|376.12|377.91|375.91|378.14|376.14|377.91|375.91|13
1721232510000|2024-07-17 16:08:30|377.72|375.72|377.61|375.61|377.77|375.77|377.58|375.58|30
1721232520000|2024-07-17 16:08:40|377.63|375.63|377.21|375.21|377.7|375.7|377.21|375.21|25
1721232530000|2024-07-17 16:08:50|377.2|375.2|377.36|375.36|377.39|375.39|377.2|375.2|30
1721232540000|2024-07-17 16:09:00|377.32|375.32|377.5|375.5|377.5|375.5|377.32|375.32|12
1721232550000|2024-07-17 16:09:10|377.55|375.55|377.8|375.8|377.8|375.8|377.55|375.55|9
1721232560000|2024-07-17 16:09:20|377.9|375.9|377.96|375.96|378.07|376.07|377.89|375.89|26
1721232570000|2024-07-17 16:09:30|377.94|375.94|378.13|376.13|378.15|376.15|377.93|375.93|28
1721232580000|2024-07-17 16:09:40|378.15|376.15|378.29|376.29|378.3|376.3|378.14|376.14|24
1721232590000|2024-07-17 16:09:50|378.3|376.3|378.34|376.34|378.47|376.47|378.3|376.3|24
1721232600000|2024-07-17 16:10:00|378.3|376.3|378.16|376.16|378.32|376.32|378.16|376.16|21
1721232610000|2024-07-17 16:10:10|378.02|376.02|377.74|375.74|378.02|376.02|377.72|375.72|16
1721232620000|2024-07-17 16:10:20|377.69|375.69|377.41|375.41|377.69|375.69|377.41|375.41|23
1721232630000|2024-07-17 16:10:30|377.42|375.42|377.49|375.49|377.49|375.49|377.31|375.31|28
1721232640000|2024-07-17 16:10:40|377.48|375.48|377.8|375.8|377.8|375.8|377.48|375.48|24
1721232650000|2024-07-17 16:10:50|377.85|375.85|377.89|375.89|377.94|375.94|377.75|375.75|26
1721232660000|2024-07-17 16:11:00|377.9|375.9|377.72|375.72|377.9|375.9|377.68|375.68|28
1721232670000|2024-07-17 16:11:10|377.73|375.73|377.65|375.65|377.75|375.75|377.52|375.52|30
1721232680000|2024-07-17 16:11:20|377.58|375.58|377.45|375.45|377.58|375.58|377.33|375.33|27
1721232690000|2024-07-17 16:11:30|377.41|375.41|377.31|375.31|377.54|375.54|377.29|375.29|31
1721232700000|2024-07-17 16:11:40|377.26|375.26|377.2|375.2|377.27|375.27|377.08|375.08|29
1721232710000|2024-07-17 16:11:50|377.23|375.23|377.35|375.35|377.44|375.44|377.23|375.23|32
1721232720000|2024-07-17 16:12:00|377.36|375.36|377.58|375.58|377.6|375.6|377.36|375.36|21
1721232730000|2024-07-17 16:12:10|377.57|375.57|377.5|375.5|377.61|375.61|377.47|375.47|23
1721232740000|2024-07-17 16:12:20|377.49|375.49|377.48|375.48|377.84|375.84|377.39|375.39|27
1721232750000|2024-07-17 16:12:30|377.52|375.52|377.24|375.24|377.52|375.52|377.21|375.21|23
1721232760000|2024-07-17 16:12:40|377.21|375.21|377.09|375.09|377.25|375.25|376.93|374.93|24
1721232770000|2024-07-17 16:12:50|377.1|375.1|377.15|375.15|377.39|375.39|377.1|375.1|19
1721232780000|2024-07-17 16:13:00|377.12|375.12|377.13|375.13|377.26|375.26|377.09|375.09|30
1721232790000|2024-07-17 16:13:10|377.09|375.09|377.06|375.06|377.24|375.24|376.84|374.84|32
1721232800000|2024-07-17 16:13:20|377.14|375.14|377.29|375.29|377.3|375.3|377.12|375.12|31
1721232810000|2024-07-17 16:13:30|377.3|375.3|377.29|375.29|377.56|375.56|377.09|375.09|30
1721232820000|2024-07-17 16:13:40|377.26|375.26|376.91|374.91|377.27|375.27|376.91|374.91|29
1721232830000|2024-07-17 16:13:50|376.83|374.83|376.76|374.76|376.83|374.83|376.53|374.53|26
1721232840000|2024-07-17 16:14:00|376.75|374.75|376.56|374.56|376.98|374.98|376.39|374.39|30
1721232850000|2024-07-17 16:14:10|376.54|374.54|376.64|374.64|376.81|374.81|376.54|374.54|32
1721232860000|2024-07-17 16:14:20|376.67|374.67|376.6|374.6|376.68|374.68|376.48|374.48|22
1721232870000|2024-07-17 16:14:30|376.61|374.61|376.75|374.75|376.83|374.83|376.6|374.6|24
1721232880000|2024-07-17 16:14:40|376.76|374.76|376.46|374.46|376.77|374.77|376.33|374.33|31
1721232890000|2024-07-17 16:14:50|376.4|374.4|376.7|374.7|376.7|374.7|376.4|374.4|23
1721232900000|2024-07-17 16:15:00|376.68|374.68|376.61|374.61|376.86|374.86|376.61|374.61|22
1721232910000|2024-07-17 16:15:10|376.6|374.6|376.12|374.12|376.6|374.6|376.12|374.12|25
1721232920000|2024-07-17 16:15:20|376.14|374.14|375.92|373.92|376.23|374.23|375.91|373.91|25
1721232930000|2024-07-17 16:15:30|375.95|373.95|375.97|373.97|376.15|374.15|375.95|373.95|33
1721232940000|2024-07-17 16:15:40|376.03|374.03|376.01|374.01|376.23|374.23|375.97|373.97|35
1721232950000|2024-07-17 16:15:50|376.1|374.1|376|374|376.1|374.1|375.87|373.87|30
1721232960000|2024-07-17 16:16:00|376.07|374.07|376.3|374.3|376.3|374.3|376.02|374.02|19
1721232970000|2024-07-17 16:16:10|376.35|374.35|376.53|374.53|376.54|374.54|376.35|374.35|20
1721232980000|2024-07-17 16:16:20|376.44|374.44|376.27|374.27|376.56|374.56|376.26|374.26|33
1721232990000|2024-07-17 16:16:30|376.29|374.29|376.19|374.19|376.35|374.35|376.11|374.11|31
1721233000000|2024-07-17 16:16:40|376.24|374.24|376.1|374.1|376.26|374.26|375.98|373.98|20
1721233010000|2024-07-17 16:16:50|376.2|374.2|376.64|374.64|376.7|374.7|376.2|374.2|23
1721233020000|2024-07-17 16:17:00|376.65|374.65|376.8|374.8|376.8|374.8|376.62|374.62|28
1721233030000|2024-07-17 16:17:10|376.95|374.95|377.29|375.29|377.3|375.3|376.95|374.95|15
1721233040000|2024-07-17 16:17:20|377.28|375.28|377.4|375.4|377.4|375.4|377.11|375.11|31
1721233050000|2024-07-17 16:17:30|377.38|375.38|377.57|375.57|377.57|375.57|377.38|375.38|18
1721233060000|2024-07-17 16:17:40|377.58|375.58|377.79|375.79|377.88|375.88|377.57|375.57|30
1721233070000|2024-07-17 16:17:50|377.78|375.78|377.21|375.21|377.78|375.78|377.21|375.21|17
1721233080000|2024-07-17 16:18:00|377.29|375.29|377.04|375.04|377.29|375.29|376.98|374.98|30
1721233090000|2024-07-17 16:18:10|377.03|375.03|377.04|375.04|377.06|375.06|376.79|374.79|29
1721233100000|2024-07-17 16:18:20|377.05|375.05|377.02|375.02|377.1|375.1|376.8|374.8|29
1721233110000|2024-07-17 16:18:30|377.03|375.03|376.66|374.66|377.03|375.03|376.51|374.51|25
1721233120000|2024-07-17 16:18:40|376.65|374.65|376.21|374.21|376.65|374.65|376.21|374.21|20
1721233130000|2024-07-17 16:18:50|376.17|374.17|376.31|374.31|376.43|374.43|376.17|374.17|19
1721233140000|2024-07-17 16:19:00|376.29|374.29|376.02|374.02|376.37|374.37|376.02|374.02|23
1721233150000|2024-07-17 16:19:10|376.01|374.01|376.05|374.05|376.23|374.23|376.01|374.01|25
1721233160000|2024-07-17 16:19:20|376.04|374.04|375.76|373.76|376.05|374.05|375.76|373.76|27
1721233170000|2024-07-17 16:19:30|375.72|373.72|375.69|373.69|375.75|373.75|375.67|373.67|10
1721233180000|2024-07-17 16:19:40|375.71|373.71|375.8|373.8|375.8|373.8|375.67|373.67|22
1721233190000|2024-07-17 16:19:50|375.77|373.77|375.9|373.9|375.9|373.9|375.68|373.68|18
1721233200000|2024-07-17 16:20:00|375.87|373.87|375.98|373.98|376.02|374.02|375.86|373.86|19
1721233210000|2024-07-17 16:20:10|375.99|373.99|376.6|374.6|376.6|374.6|375.97|373.97|19
1721233220000|2024-07-17 16:20:20|376.57|374.57|376.51|374.51|376.75|374.75|376.51|374.51|21
1721233230000|2024-07-17 16:20:30|376.54|374.54|376.55|374.55|376.74|374.74|376.51|374.51|28
1721233240000|2024-07-17 16:20:40|376.51|374.51|376.34|374.34|376.51|374.51|376.14|374.14|26
1721233250000|2024-07-17 16:20:50|376.32|374.32|376.51|374.51|376.52|374.52|376.3|374.3|23
1721233260000|2024-07-17 16:21:00|376.52|374.52|376.74|374.74|376.79|374.79|376.51|374.51|22
1721233270000|2024-07-17 16:21:10|376.77|374.77|376.53|374.53|376.93|374.93|376.53|374.53|17
1721233280000|2024-07-17 16:21:20|376.46|374.46|376.33|374.33|376.53|374.53|376.31|374.31|28
1721233290000|2024-07-17 16:21:30|376.34|374.34|376.77|374.77|376.93|374.93|376.34|374.34|24
1721233300000|2024-07-17 16:21:40|376.79|374.79|376.95|374.95|376.97|374.97|376.77|374.77|26
1721233310000|2024-07-17 16:21:50|376.88|374.88|376.85|374.85|376.94|374.94|376.85|374.85|26
1721233320000|2024-07-17 16:22:00|376.84|374.84|376.91|374.91|376.93|374.93|376.68|374.68|30
1721233330000|2024-07-17 16:22:10|376.95|374.95|376.98|374.98|376.99|374.99|376.84|374.84|24
1721233340000|2024-07-17 16:22:20|376.99|374.99|376.87|374.87|377.02|375.02|376.81|374.81|20
1721233350000|2024-07-17 16:22:30|376.86|374.86|376.68|374.68|376.93|374.93|376.63|374.63|19
1721233360000|2024-07-17 16:22:40|376.64|374.64|376.63|374.63|376.79|374.79|376.63|374.63|23
1721233370000|2024-07-17 16:22:50|376.58|374.58|376.21|374.21|376.58|374.58|376.15|374.15|18
1721233380000|2024-07-17 16:23:00|376.2|374.2|376.15|374.15|376.22|374.22|376.08|374.08|30
1721233390000|2024-07-17 16:23:10|376.14|374.14|376.06|374.06|376.14|374.14|375.8|373.8|27
1721233400000|2024-07-17 16:23:20|376.08|374.08|375.92|373.92|376.1|374.1|375.92|373.92|24
1721233410000|2024-07-17 16:23:30|375.93|373.93|375.76|373.76|375.97|373.97|375.7|373.7|28
1721233420000|2024-07-17 16:23:40|375.78|373.78|376.02|374.02|376.05|374.05|375.75|373.75|21
1721233430000|2024-07-17 16:23:50|375.97|373.97|375.89|373.89|376.02|374.02|375.89|373.89|26
1721233440000|2024-07-17 16:24:00|375.91|373.91|376.38|374.38|376.38|374.38|375.89|373.89|22
1721233450000|2024-07-17 16:24:10|376.41|374.41|376.43|374.43|376.58|374.58|376.41|374.41|27
1721233460000|2024-07-17 16:24:20|376.39|374.39|376.52|374.52|376.52|374.52|376.33|374.33|21
1721233470000|2024-07-17 16:24:30|376.51|374.51|376.47|374.47|376.58|374.58|376.45|374.45|27
1721233480000|2024-07-17 16:24:40|376.45|374.45|376.22|374.22|376.5|374.5|376.22|374.22|28
1721233490000|2024-07-17 16:24:50|376.25|374.25|376.05|374.05|376.28|374.28|375.98|373.98|27
1721233500000|2024-07-17 16:25:00|376.04|374.04|375.83|373.83|376.09|374.09|375.76|373.76|27
1721233510000|2024-07-17 16:25:10|375.81|373.81|375.67|373.67|375.81|373.81|375.67|373.67|9
1721233520000|2024-07-17 16:25:20|375.66|373.66|375.1|373.1|375.66|373.66|375.06|373.06|11
1721233530000|2024-07-17 16:25:30|375.13|373.13|375.14|373.14|375.26|373.26|375.11|373.11|33
1721233540000|2024-07-17 16:25:40|375.15|373.15|375.02|373.02|375.16|373.16|374.92|372.92|27
1721233550000|2024-07-17 16:25:50|375.03|373.03|375.28|373.28|375.3|373.3|375.03|373.03|20
1721233560000|2024-07-17 16:26:00|375.27|373.27|375.51|373.51|375.51|373.51|375.25|373.25|26
1721233570000|2024-07-17 16:26:10|375.59|373.59|375.4|373.4|375.61|373.61|375.1|373.1|31
1721233580000|2024-07-17 16:26:20|375.38|373.38|375.47|373.47|375.47|373.47|375.29|373.29|17
1721233590000|2024-07-17 16:26:30|375.51|373.51|375.73|373.73|375.73|373.73|375.51|373.51|24
1721233600000|2024-07-17 16:26:40|375.75|373.75|375.73|373.73|375.82|373.82|375.65|373.65|20
1721233610000|2024-07-17 16:26:50|375.79|373.79|375.67|373.67|375.89|373.89|375.63|373.63|19
1721233620000|2024-07-17 16:27:00|375.7|373.7|375.61|373.61|375.74|373.74|375.59|373.59|24
1721233630000|2024-07-17 16:27:10|375.62|373.62|376.1|374.1|376.1|374.1|375.62|373.62|24
1721233640000|2024-07-17 16:27:20|376.12|374.12|376.09|374.09|376.22|374.22|375.97|373.97|28
1721233650000|2024-07-17 16:27:30|376.1|374.1|376.1|374.1|376.19|374.19|376.06|374.06|23
1721233660000|2024-07-17 16:27:40|376.15|374.15|375.91|373.91|376.15|374.15|375.91|373.91|15
1721233670000|2024-07-17 16:27:50|375.92|373.92|376.1|374.1|376.21|374.21|375.9|373.9|29
1721233680000|2024-07-17 16:28:00|376.12|374.12|376.1|374.1|376.21|374.21|376.1|374.1|24
1721233690000|2024-07-17 16:28:10|376.11|374.11|375.86|373.86|376.14|374.14|375.86|373.86|27
1721233700000|2024-07-17 16:28:20|375.92|373.92|375.56|373.56|375.94|373.94|375.56|373.56|24
1721233710000|2024-07-17 16:28:30|375.58|373.58|375.38|373.38|375.58|373.58|375.38|373.38|15
1721233720000|2024-07-17 16:28:40|375.37|373.37|375.21|373.21|375.4|373.4|375.18|373.18|21
1721233730000|2024-07-17 16:28:50|375.25|373.25|375.43|373.43|375.43|373.43|375.23|373.23|18
1721233740000|2024-07-17 16:29:00|375.45|373.45|375.54|373.54|375.58|373.58|375.44|373.44|29
1721233750000|2024-07-17 16:29:10|375.57|373.57|375.49|373.49|375.6|373.6|375.49|373.49|22
1721233760000|2024-07-17 16:29:20|375.46|373.46|375.48|373.48|375.52|373.52|375.45|373.45|14
1721233770000|2024-07-17 16:29:30|375.49|373.49|375.39|373.39|375.51|373.51|375.36|373.36|16
1721233780000|2024-07-17 16:29:40|375.4|373.4|375.72|373.72|375.72|373.72|375.4|373.4|15
1721233790000|2024-07-17 16:29:50|375.73|373.73|375.72|373.72|375.8|373.8|375.71|373.71|18
1721233800000|2024-07-17 16:30:00|375.71|373.71|375.56|373.56|375.71|373.71|375.53|373.53|27
1721233810000|2024-07-17 16:30:10|375.58|373.58|375.78|373.78|375.79|373.79|375.58|373.58|26
1721233820000|2024-07-17 16:30:20|375.79|373.79|375.8|373.8|376.02|374.02|375.78|373.78|32
1721233830000|2024-07-17 16:30:30|375.81|373.81|375.61|373.61|375.82|373.82|375.61|373.61|23
1721233840000|2024-07-17 16:30:40|375.62|373.62|375.63|373.63|375.64|373.64|375.47|373.47|24
1721233850000|2024-07-17 16:30:50|375.61|373.61|375.45|373.45|375.61|373.61|375.45|373.45|20
1721233860000|2024-07-17 16:31:00|375.44|373.44|375.62|373.62|375.67|373.67|375.27|373.27|30
1721233870000|2024-07-17 16:31:10|375.61|373.61|375.36|373.36|375.63|373.63|375.36|373.36|27
1721233880000|2024-07-17 16:31:20|375.31|373.31|374.79|372.79|375.31|373.31|374.79|372.79|17
1721233890000|2024-07-17 16:31:30|374.75|372.75|374.52|372.52|374.78|372.78|374.52|372.52|29
1721233900000|2024-07-17 16:31:40|374.51|372.51|374.46|372.46|374.66|372.66|374.45|372.45|28
1721233910000|2024-07-17 16:31:50|374.48|372.48|374.59|372.59|374.59|372.59|374.25|372.25|26
1721233920000|2024-07-17 16:32:00|374.57|372.57|374.8|372.8|374.84|372.84|374.57|372.57|19
1721233930000|2024-07-17 16:32:10|374.82|372.82|374.58|372.58|374.82|372.82|374.58|372.58|24
1721233940000|2024-07-17 16:32:20|374.57|372.57|374.69|372.69|374.73|372.73|374.43|372.43|15
1721233950000|2024-07-17 16:32:30|374.67|372.67|374.53|372.53|374.67|372.67|374.42|372.42|23
1721233960000|2024-07-17 16:32:40|374.52|372.52|374.71|372.71|374.72|372.72|374.48|372.48|14
1721233970000|2024-07-17 16:32:50|374.72|372.72|374.51|372.51|374.73|372.73|374.46|372.46|24
1721233980000|2024-07-17 16:33:00|374.49|372.49|374.6|372.6|374.77|372.77|374.49|372.49|28
1721233990000|2024-07-17 16:33:10|374.62|372.62|374.42|372.42|374.63|372.63|374.42|372.42|13
1721234000000|2024-07-17 16:33:20|374.44|372.44|374.43|372.43|374.46|372.46|374.42|372.42|10
1721234010000|2024-07-17 16:33:30|374.42|372.42|374.39|372.39|374.43|372.43|374.37|372.37|20
1721234020000|2024-07-17 16:33:40|374.43|372.43|374.19|372.19|374.43|372.43|374.19|372.19|20
1721234030000|2024-07-17 16:33:50|374.18|372.18|374.33|372.33|374.49|372.49|374.17|372.17|28
1721234040000|2024-07-17 16:34:00|374.27|372.27|374.01|372.01|374.27|372.27|374.01|372.01|28
1721234050000|2024-07-17 16:34:10|374|372|373.91|371.91|374|372|373.91|371.91|10
1721234060000|2024-07-17 16:34:20|373.9|371.9|373.82|371.82|373.9|371.9|373.71|371.71|13
1721234070000|2024-07-17 16:34:30|373.83|371.83|373.95|371.95|373.95|371.95|373.73|371.73|23
1721234080000|2024-07-17 16:34:40|373.96|371.96|374.12|372.12|374.12|372.12|373.96|371.96|22
1721234090000|2024-07-17 16:34:50|374.1|372.1|374.1|372.1|374.23|372.23|374.06|372.06|23
1721234100000|2024-07-17 16:35:00|374.12|372.12|374.22|372.22|374.27|372.27|374.05|372.05|23
1721234110000|2024-07-17 16:35:10|374.23|372.23|374.22|372.22|374.3|372.3|374.15|372.15|22
1721234120000|2024-07-17 16:35:20|374.24|372.24|374.36|372.36|374.42|372.42|374.2|372.2|18
1721234130000|2024-07-17 16:35:30|374.35|372.35|374.45|372.45|374.51|372.51|374.35|372.35|26
1721234140000|2024-07-17 16:35:40|374.44|372.44|374.47|372.47|374.53|372.53|374.42|372.42|21
1721234150000|2024-07-17 16:35:50|374.46|372.46|374.56|372.56|374.56|372.56|374.32|372.32|29
1721234160000|2024-07-17 16:36:00|374.52|372.52|375.06|373.06|375.06|373.06|374.51|372.51|23
1721234170000|2024-07-17 16:36:10|375.08|373.08|374.93|372.93|375.2|373.2|374.9|372.9|24
1721234180000|2024-07-17 16:36:20|374.9|372.9|374.86|372.86|374.91|372.91|374.75|372.75|26
1721234190000|2024-07-17 16:36:30|374.87|372.87|374.7|372.7|374.87|372.87|374.68|372.68|22
1721234200000|2024-07-17 16:36:40|374.67|372.67|374.73|372.73|374.73|372.73|374.59|372.59|31
1721234210000|2024-07-17 16:36:50|374.72|372.72|374.71|372.71|374.74|372.74|374.64|372.64|15
1721234220000|2024-07-17 16:37:00|374.72|372.72|374.6|372.6|374.77|372.77|374.58|372.58|21
1721234230000|2024-07-17 16:37:10|374.59|372.59|374.5|372.5|374.59|372.59|374.48|372.48|21
1721234240000|2024-07-17 16:37:20|374.52|372.52|374.36|372.36|374.58|372.58|374.35|372.35|23
1721234250000|2024-07-17 16:37:30|374.35|372.35|374.53|372.53|374.54|372.54|374.26|372.26|26
1721234260000|2024-07-17 16:37:40|374.52|372.52|374.75|372.75|374.75|372.75|374.52|372.52|23
1721234270000|2024-07-17 16:37:50|374.77|372.77|374.52|372.52|374.88|372.88|374.52|372.52|24
1721234280000|2024-07-17 16:38:00|374.53|372.53|374.65|372.65|374.65|372.65|374.33|372.33|31
1721234290000|2024-07-17 16:38:10|374.7|372.7|374.43|372.43|374.74|372.74|374.26|372.26|29
1721234300000|2024-07-17 16:38:20|374.37|372.37|374.41|372.41|374.43|372.43|374.29|372.29|27
1721234310000|2024-07-17 16:38:30|374.44|372.44|374.36|372.36|374.47|372.47|374.31|372.31|28
1721234320000|2024-07-17 16:38:40|374.4|372.4|374.43|372.43|374.45|372.45|374.39|372.39|21
1721234330000|2024-07-17 16:38:50|374.44|372.44|374.56|372.56|374.62|372.62|374.44|372.44|27
1721234340000|2024-07-17 16:39:00|374.57|372.57|374.64|372.64|374.65|372.65|374.46|372.46|29
1721234350000|2024-07-17 16:39:10|374.65|372.65|374.52|372.52|374.8|372.8|374.52|372.52|20
1721234360000|2024-07-17 16:39:20|374.5|372.5|374.29|372.29|374.5|372.5|374.24|372.24|12
1721234370000|2024-07-17 16:39:30|374.31|372.31|374.44|372.44|374.5|372.5|374.31|372.31|8
1721234380000|2024-07-17 16:39:40|374.41|372.41|374.5|372.5|374.5|372.5|374.28|372.28|21
1721234390000|2024-07-17 16:39:50|374.52|372.52|374.42|372.42|374.52|372.52|374.37|372.37|16
1721234400000|2024-07-17 16:40:00|374.41|372.41|374.34|372.34|374.46|372.46|374.18|372.18|21
1721234410000|2024-07-17 16:40:10|374.31|372.31|373.99|371.99|374.34|372.34|373.95|371.95|25
1721234420000|2024-07-17 16:40:20|373.97|371.97|373.67|371.67|374.07|372.07|373.67|371.67|24
1721234430000|2024-07-17 16:40:30|373.71|371.71|374.02|372.02|374.08|372.08|373.71|371.71|26
1721234440000|2024-07-17 16:40:40|374.04|372.04|373.89|371.89|374.1|372.1|373.89|371.89|22
1721234450000|2024-07-17 16:40:50|373.86|371.86|373.65|371.65|373.86|371.86|373.63|371.63|13
1721234460000|2024-07-17 16:41:00|373.64|371.64|373.78|371.78|373.78|371.78|373.64|371.64|25
1721234470000|2024-07-17 16:41:10|374|372|374.1|372.1|374.1|372.1|374|372|8
1721234480000|2024-07-17 16:41:20|374.11|372.11|374.11|372.11|374.11|372.11|374.11|372.11|1
1721234490000|2024-07-17 16:41:30|374.1|372.1|373.98|371.98|374.1|372.1|373.95|371.95|14
1721234500000|2024-07-17 16:41:40|373.99|371.99|373.85|371.85|374|372|373.71|371.71|29
1721234510000|2024-07-17 16:41:50|373.83|371.83|373.9|371.9|374.07|372.07|373.81|371.81|27
1721234520000|2024-07-17 16:42:00|373.89|371.89|373.97|371.97|374.12|372.12|373.89|371.89|27
1721234530000|2024-07-17 16:42:10|373.99|371.99|373.82|371.82|373.99|371.99|373.79|371.79|33
1721234540000|2024-07-17 16:42:20|373.87|371.87|373.72|371.72|373.9|371.9|373.67|371.67|20
1721234550000|2024-07-17 16:42:30|373.69|371.69|373.47|371.47|373.69|371.69|373.47|371.47|16
1721234560000|2024-07-17 16:42:40|373.49|371.49|372.89|370.89|373.53|371.53|372.89|370.89|27
1721234570000|2024-07-17 16:42:50|372.9|370.9|372.94|370.94|372.99|370.99|372.83|370.83|30
1721234580000|2024-07-17 16:43:00|372.95|370.95|372.65|370.65|372.98|370.98|372.61|370.61|31
1721234590000|2024-07-17 16:43:10|372.66|370.66|372.69|370.69|372.69|370.69|372.56|370.56|11
1721234600000|2024-07-17 16:43:20|372.79|370.79|373.1|371.1|373.1|371.1|372.79|370.79|12
1721234610000|2024-07-17 16:43:30|373.08|371.08|373.57|371.57|373.6|371.6|373.08|371.08|27
1721234620000|2024-07-17 16:43:40|373.58|371.58|373.74|371.74|373.89|371.89|373.57|371.57|30
1721234630000|2024-07-17 16:43:50|373.71|371.71|373.76|371.76|373.83|371.83|373.64|371.64|25
1721234640000|2024-07-17 16:44:00|373.77|371.77|372.99|370.99|373.79|371.79|372.99|370.99|25
1721234650000|2024-07-17 16:44:10|372.97|370.97|373.05|371.05|373.12|371.12|372.87|370.87|22
1721234660000|2024-07-17 16:44:20|373.04|371.04|373|371|373.2|371.2|372.99|370.99|23
1721234670000|2024-07-17 16:44:30|373.01|371.01|373.18|371.18|373.22|371.22|373.01|371.01|28
1721234680000|2024-07-17 16:44:40|373.13|371.13|373.17|371.17|373.19|371.19|373.06|371.06|20
1721234690000|2024-07-17 16:44:50|373.16|371.16|373.37|371.37|373.44|371.44|373.16|371.16|27
1721234700000|2024-07-17 16:45:00|373.34|371.34|373.73|371.73|373.73|371.73|373.26|371.26|22
1721234710000|2024-07-17 16:45:10|373.76|371.76|373.71|371.71|373.8|371.8|373.61|371.61|26
1721234720000|2024-07-17 16:45:20|373.79|371.79|373.73|371.73|373.83|371.83|373.72|371.72|13
1721234740000|2024-07-17 16:45:40|373.74|371.74|374.91|372.91|375.03|373.03|373.74|371.74|29
1721234750000|2024-07-17 16:45:50|374.9|372.9|374.63|372.63|374.9|372.9|374.63|372.63|22
1721234760000|2024-07-17 16:46:00|374.61|372.61|374.38|372.38|374.62|372.62|374.38|372.38|15
1721234770000|2024-07-17 16:46:10|374.36|372.36|373.92|371.92|374.53|372.53|373.88|371.88|24
1721234780000|2024-07-17 16:46:20|374.12|372.12|373.72|371.72|374.29|372.29|373.72|371.72|28
1721234790000|2024-07-17 16:46:30|373.74|371.74|373.77|371.77|373.83|371.83|373.71|371.71|22
1721234800000|2024-07-17 16:46:40|373.78|371.78|373.95|371.95|373.95|371.95|373.78|371.78|10
1721234810000|2024-07-17 16:46:50|373.91|371.91|373.78|371.78|373.91|371.91|373.78|371.78|7
1721234820000|2024-07-17 16:47:00|373.77|371.77|373.45|371.45|373.78|371.78|373.45|371.45|26
1721234830000|2024-07-17 16:47:10|373.47|371.47|373.75|371.75|373.75|371.75|373.43|371.43|33
1721234840000|2024-07-17 16:47:20|373.74|371.74|373.65|371.65|373.74|371.74|373.54|371.54|25
1721234850000|2024-07-17 16:47:30|373.61|371.61|373.33|371.33|373.63|371.63|373.33|371.33|20
1721234860000|2024-07-17 16:47:40|373.34|371.34|373.52|371.52|373.52|371.52|373.31|371.31|18
1721234870000|2024-07-17 16:47:50|373.47|371.47|373.44|371.44|373.54|371.54|373.42|371.42|20
1721234880000|2024-07-17 16:48:00|373.48|371.48|373.8|371.8|373.8|371.8|373.48|371.48|24
1721234890000|2024-07-17 16:48:10|373.9|371.9|374.08|372.08|374.15|372.15|373.9|371.9|12
1721234900000|2024-07-17 16:48:20|374.09|372.09|374.08|372.08|374.09|372.09|374|372|14
1721234910000|2024-07-17 16:48:30|374.07|372.07|373.99|371.99|374.07|372.07|373.99|371.99|19
1721234920000|2024-07-17 16:48:40|374|372|374|372|374|372|374|372|1
1721234930000|2024-07-17 16:48:50|374.05|372.05|374.14|372.14|374.28|372.28|374.05|372.05|16
1721234940000|2024-07-17 16:49:00|374.13|372.13|374.1|372.1|374.21|372.21|374.08|372.08|25
1721234950000|2024-07-17 16:49:10|374.09|372.09|374.13|372.13|374.14|372.14|374.06|372.06|21
1721234960000|2024-07-17 16:49:20|374.14|372.14|374.34|372.34|374.36|372.36|374.14|372.14|27
1721234970000|2024-07-17 16:49:30|374.33|372.33|374.57|372.57|374.7|372.7|374.31|372.31|24
1721234980000|2024-07-17 16:49:40|374.67|372.67|374.46|372.46|374.68|372.68|374.46|372.46|20
1721234990000|2024-07-17 16:49:50|374.45|372.45|374.66|372.66|374.68|372.68|374.44|372.44|24
1721235000000|2024-07-17 16:50:00|374.63|372.63|374.22|372.22|374.63|372.63|374.18|372.18|28
1721235010000|2024-07-17 16:50:10|374.23|372.23|374.36|372.36|374.36|372.36|374.21|372.21|28
1721235020000|2024-07-17 16:50:20|374.37|372.37|374.14|372.14|374.44|372.44|374.14|372.14|23
1721235030000|2024-07-17 16:50:30|374.15|372.15|374.1|372.1|374.21|372.21|374.1|372.1|25
1721235040000|2024-07-17 16:50:40|373.99|371.99|373.95|371.95|374.12|372.12|373.95|371.95|21
1721235050000|2024-07-17 16:50:50|373.97|371.97|374.09|372.09|374.2|372.2|373.95|371.95|27
1721235060000|2024-07-17 16:51:00|374.07|372.07|374.16|372.16|374.17|372.17|374.03|372.03|19
1721235070000|2024-07-17 16:51:10|374.13|372.13|373.81|371.81|374.14|372.14|373.8|371.8|28
1721235080000|2024-07-17 16:51:20|373.82|371.82|373.79|371.79|373.87|371.87|373.71|371.71|22
1721235090000|2024-07-17 16:51:30|373.82|371.82|373.76|371.76|373.98|371.98|373.74|371.74|29
1721235100000|2024-07-17 16:51:40|373.87|371.87|373.62|371.62|373.95|371.95|373.54|371.54|33
1721235110000|2024-07-17 16:51:50|373.6|371.6|373.38|371.38|373.61|371.61|373.38|371.38|20
1721235120000|2024-07-17 16:52:00|373.36|371.36|373.23|371.23|373.38|371.38|373.23|371.23|10
1721235130000|2024-07-17 16:52:10|373.22|371.22|373.2|371.2|373.26|371.26|373.15|371.15|16
1721235140000|2024-07-17 16:52:20|373.21|371.21|373.25|371.25|373.28|371.28|373.16|371.16|18
1721235150000|2024-07-17 16:52:30|373.26|371.26|373.84|371.84|373.89|371.89|373.17|371.17|16
1721235160000|2024-07-17 16:52:40|373.86|371.86|373.64|371.64|373.86|371.86|373.49|371.49|20
1721235170000|2024-07-17 16:52:50|373.63|371.63|373.89|371.89|373.89|371.89|373.63|371.63|4
1721235180000|2024-07-17 16:53:00|373.85|371.85|373.89|371.89|373.89|371.89|373.85|371.85|6
1721235190000|2024-07-17 16:53:10|373.86|371.86|373.89|371.89|373.89|371.89|373.85|371.85|5
1721235200000|2024-07-17 16:53:20|373.86|371.86|373.88|371.88|373.88|371.88|373.86|371.86|3
1721235210000|2024-07-17 16:53:30|373.89|371.89|374.3|372.3|374.3|372.3|373.89|371.89|5
1721235220000|2024-07-17 16:53:40|374.4|372.4|374.61|372.61|374.61|372.61|374.4|372.4|18
1721235230000|2024-07-17 16:53:50|374.62|372.62|374.62|372.62|374.63|372.63|374.56|372.56|19
1721235240000|2024-07-17 16:54:00|374.63|372.63|374.57|372.57|374.65|372.65|374.57|372.57|22
1721235250000|2024-07-17 16:54:10|374.58|372.58|374.42|372.42|374.58|372.58|374.41|372.41|16
1721235260000|2024-07-17 16:54:20|374.41|372.41|374.47|372.47|374.47|372.47|374.3|372.3|18
1721235270000|2024-07-17 16:54:30|374.57|372.57|374.63|372.63|374.65|372.65|374.57|372.57|21
1721235280000|2024-07-17 16:54:40|374.64|372.64|374.64|372.64|374.68|372.68|374.63|372.63|11
1721235290000|2024-07-17 16:54:50|374.59|372.59|374.73|372.73|374.73|372.73|374.59|372.59|13
1721235300000|2024-07-17 16:55:00|374.72|372.72|374.72|372.72|374.73|372.73|374.69|372.69|6
1721235310000|2024-07-17 16:55:10|374.81|372.81|375.06|373.06|375.07|373.07|374.81|372.81|16
1721235320000|2024-07-17 16:55:20|375.04|373.04|375.05|373.05|375.21|373.21|375.04|373.04|21
1721235330000|2024-07-17 16:55:30|375.06|373.06|375.16|373.16|375.17|373.17|375.06|373.06|14
1721235340000|2024-07-17 16:55:40|375.17|373.17|375.38|373.38|375.4|373.4|375.16|373.16|11
1721235350000|2024-07-17 16:55:50|375.39|373.39|375.6|373.6|375.61|373.61|375.39|373.39|25
1721235360000|2024-07-17 16:56:00|375.61|373.61|375.33|373.33|375.7|373.7|375.24|373.24|29
1721235370000|2024-07-17 16:56:10|375.34|373.34|375.29|373.29|375.4|373.4|375.25|373.25|17
1721235380000|2024-07-17 16:56:20|375.36|373.36|375.43|373.43|375.45|373.45|375.31|373.31|14
1721235390000|2024-07-17 16:56:30|375.45|373.45|375.52|373.52|375.52|373.52|375.45|373.45|7
1721235400000|2024-07-17 16:56:40|375.49|373.49|375.42|373.42|375.49|373.49|375.42|373.42|7
1721235410000|2024-07-17 16:56:50|375.36|373.36|375.11|373.11|375.36|373.36|375.11|373.11|10
1721235420000|2024-07-17 16:57:00|375.1|373.1|375.04|373.04|375.11|373.11|375.01|373.01|12
1721235430000|2024-07-17 16:57:10|375.07|373.07|375.04|373.04|375.17|373.17|375.03|373.03|21
1721235440000|2024-07-17 16:57:20|375.03|373.03|374.99|372.99|375.03|373.03|374.99|372.99|3
1721235450000|2024-07-17 16:57:30|374.98|372.98|374.98|372.98|374.98|372.98|374.98|372.98|1
1721235460000|2024-07-17 16:57:40|374.91|372.91|374.79|372.79|374.91|372.91|374.79|372.79|14
1721235470000|2024-07-17 16:57:50|374.8|372.8|374.79|372.79|374.8|372.8|374.79|372.79|2
1721235490000|2024-07-17 16:58:10|374.84|372.84|374.98|372.98|375|373|374.84|372.84|14
1721235500000|2024-07-17 16:58:20|375.04|373.04|375.05|373.05|375.08|373.08|375.04|373.04|12
1721235510000|2024-07-17 16:58:30|375.12|373.12|375.18|373.18|375.3|373.3|375.12|373.12|20
1721235520000|2024-07-17 16:58:40|375.16|373.16|375.15|373.15|375.18|373.18|375.15|373.15|6
1721235540000|2024-07-17 16:59:00|375.17|373.17|375.4|373.4|375.47|373.47|375.17|373.17|18
1721235550000|2024-07-17 16:59:10|375.41|373.41|375.49|373.49|375.49|373.49|375.41|373.41|3
1721235590000|2024-07-17 16:59:50|375.46|373.46|375.36|373.36|375.46|373.46|375.36|373.36|3
1721235600000|2024-07-17 17:00:00|375.34|373.34|375.12|373.12|375.34|373.34|375.05|373.05|16
1721235610000|2024-07-17 17:00:10|375.13|373.13|375.03|373.03|375.13|373.13|375|373|13
1721235620000|2024-07-17 17:00:20|375.04|373.04|375.1|373.1|375.1|373.1|375.03|373.03|18
1721235630000|2024-07-17 17:00:30|375.11|373.11|375.18|373.18|375.18|373.18|375.08|373.08|20
1721235640000|2024-07-17 17:00:40|375.19|373.19|375.29|373.29|375.31|373.31|375.15|373.15|22
1721235650000|2024-07-17 17:00:50|375.34|373.34|375.31|373.31|375.37|373.37|375.31|373.31|16
1721235660000|2024-07-17 17:01:00|375.32|373.32|375.31|373.31|375.35|373.35|375.22|373.22|25
1721235670000|2024-07-17 17:01:10|375.3|373.3|375.31|373.31|375.31|373.31|375.27|373.27|5
1721235680000|2024-07-17 17:01:20|375.51|373.51|375.48|373.48|375.51|373.51|375.48|373.48|5
1721235700000|2024-07-17 17:01:40|375.54|373.54|375.77|373.77|375.81|373.81|375.54|373.54|13
1721235710000|2024-07-17 17:01:50|375.78|373.78|375.77|373.77|375.79|373.79|375.77|373.77|12
1721235720000|2024-07-17 17:02:00|375.73|373.73|375.94|373.94|375.98|373.98|375.66|373.66|22
1721235730000|2024-07-17 17:02:10|375.96|373.96|375.85|373.85|375.96|373.96|375.73|373.73|26
1721235740000|2024-07-17 17:02:20|375.87|373.87|375.88|373.88|375.93|373.93|375.87|373.87|12
1721235750000|2024-07-17 17:02:30|375.91|373.91|375.91|373.91|375.93|373.93|375.9|373.9|13
1721235760000|2024-07-17 17:02:40|375.9|373.9|376.05|374.05|376.05|374.05|375.9|373.9|16
1721235780000|2024-07-17 17:03:00|376.07|374.07|376.34|374.34|376.34|374.34|376.07|374.07|6
1721235790000|2024-07-17 17:03:10|376.32|374.32|376.11|374.11|376.33|374.33|376.11|374.11|18
1721235800000|2024-07-17 17:03:20|376.13|374.13|376.24|374.24|376.24|374.24|376.11|374.11|22
1721235810000|2024-07-17 17:03:30|376.23|374.23|376.38|374.38|376.39|374.39|376.22|374.22|14
1721235820000|2024-07-17 17:03:40|376.37|374.37|376.17|374.17|376.37|374.37|376.17|374.17|8
1721235830000|2024-07-17 17:03:50|376.16|374.16|376.17|374.17|376.2|374.2|376.15|374.15|6
1721235840000|2024-07-17 17:04:00|376.11|374.11|376.13|374.13|376.15|374.15|376.1|374.1|12
1721235850000|2024-07-17 17:04:10|376.14|374.14|376.15|374.15|376.18|374.18|376.14|374.14|9
1721235860000|2024-07-17 17:04:20|376.14|374.14|375.91|373.91|376.14|374.14|375.91|373.91|14
1721235870000|2024-07-17 17:04:30|376.04|374.04|375.9|373.9|376.04|374.04|375.9|373.9|8
1721235880000|2024-07-17 17:04:40|375.91|373.91|376.01|374.01|376.02|374.02|375.91|373.91|15
1721235890000|2024-07-17 17:04:50|376.02|374.02|376.19|374.19|376.2|374.2|376.02|374.02|18
1721235900000|2024-07-17 17:05:00|376.21|374.21|376.14|374.14|376.21|374.21|376.11|374.11|19
1721235910000|2024-07-17 17:05:10|376.16|374.16|375.87|373.87|376.18|374.18|375.86|373.86|22
1721235920000|2024-07-17 17:05:20|375.88|373.88|375.76|373.76|375.88|373.88|375.74|373.74|14
1721235930000|2024-07-17 17:05:30|375.75|373.75|375.63|373.63|375.75|373.75|375.63|373.63|16
1721235940000|2024-07-17 17:05:40|375.62|373.62|375.55|373.55|375.66|373.66|375.54|373.54|11
1721235950000|2024-07-17 17:05:50|375.54|373.54|375.52|373.52|375.69|373.69|375.52|373.52|19
1721235960000|2024-07-17 17:06:00|375.51|373.51|375.49|373.49|375.52|373.52|375.42|373.42|18
1721235970000|2024-07-17 17:06:10|375.5|373.5|375.47|373.47|375.55|373.55|375.46|373.46|13
1721235980000|2024-07-17 17:06:20|375.48|373.48|375.35|373.35|375.49|373.49|375.35|373.35|11
1721235990000|2024-07-17 17:06:30|375.36|373.36|375.22|373.22|375.36|373.36|375.22|373.22|14
1721236000000|2024-07-17 17:06:40|375.21|373.21|374.79|372.79|375.21|373.21|374.78|372.78|25
1721236010000|2024-07-17 17:06:50|374.78|372.78|374.66|372.66|374.78|372.78|374.55|372.55|24
1721236020000|2024-07-17 17:07:00|374.76|372.76|375|373|375.05|373.05|374.72|372.72|16
1721236030000|2024-07-17 17:07:10|374.9|372.9|375.1|373.1|375.1|373.1|374.9|372.9|4
1721236040000|2024-07-17 17:07:20|375.11|373.11|375.39|373.39|375.39|373.39|375.11|373.11|6
1721236050000|2024-07-17 17:07:30|375.35|373.35|375.27|373.27|375.38|373.38|375.22|373.22|19
1721236060000|2024-07-17 17:07:40|375.29|373.29|375.41|373.41|375.42|373.42|375.28|373.28|18
1721236070000|2024-07-17 17:07:50|375.4|373.4|375.47|373.47|375.47|373.47|375.34|373.34|18
1721236080000|2024-07-17 17:08:00|375.46|373.46|375.31|373.31|375.49|373.49|375.31|373.31|20
1721236090000|2024-07-17 17:08:10|375.3|373.3|375.11|373.11|375.3|373.3|375.11|373.11|6
1721236100000|2024-07-17 17:08:20|375.07|373.07|375.07|373.07|375.1|373.1|375.03|373.03|17
1721236110000|2024-07-17 17:08:30|375.08|373.08|375.06|373.06|375.09|373.09|375.05|373.05|16
1721236120000|2024-07-17 17:08:40|375.05|373.05|374.52|372.52|375.05|373.05|374.52|372.52|27
1721236130000|2024-07-17 17:08:50|374.53|372.53|374.45|372.45|374.53|372.53|374.41|372.41|15
1721236140000|2024-07-17 17:09:00|374.44|372.44|374.61|372.61|374.62|372.62|374.4|372.4|19
1721236150000|2024-07-17 17:09:10|374.59|372.59|374.68|372.68|374.68|372.68|374.57|372.57|17
1721236160000|2024-07-17 17:09:20|374.67|372.67|374.65|372.65|374.67|372.67|374.62|372.62|11
1721236170000|2024-07-17 17:09:30|374.64|372.64|374.44|372.44|374.64|372.64|374.44|372.44|13
1721236180000|2024-07-17 17:09:40|374.38|372.38|374.18|372.18|374.38|372.38|374.17|372.17|22
1721236190000|2024-07-17 17:09:50|374.17|372.17|374.08|372.08|374.17|372.17|374.08|372.08|12
1721236200000|2024-07-17 17:10:00|374.07|372.07|374.31|372.31|374.34|372.34|374.06|372.06|23
1721236210000|2024-07-17 17:10:10|374.29|372.29|374.43|372.43|374.44|372.44|374.21|372.21|25
1721236220000|2024-07-17 17:10:20|374.44|372.44|374.56|372.56|374.58|372.58|374.43|372.43|27
1721236230000|2024-07-17 17:10:30|374.59|372.59|374.68|372.68|374.7|372.7|374.52|372.52|25
1721236240000|2024-07-17 17:10:40|374.7|372.7|374.48|372.48|374.71|372.71|374.48|372.48|26
1721236250000|2024-07-17 17:10:50|374.49|372.49|374.4|372.4|374.49|372.49|374.4|372.4|8
1721236260000|2024-07-17 17:11:00|374.41|372.41|374.43|372.43|374.43|372.43|374.41|372.41|7
1721236270000|2024-07-17 17:11:10|374.51|372.51|374.69|372.69|374.7|372.7|374.51|372.51|5
1721236280000|2024-07-17 17:11:20|374.7|372.7|374.61|372.61|374.81|372.81|374.61|372.61|16
1721236290000|2024-07-17 17:11:30|374.62|372.62|374.68|372.68|374.68|372.68|374.46|372.46|25
1721236300000|2024-07-17 17:11:40|374.66|372.66|374.69|372.69|374.7|372.7|374.63|372.63|18
1721236310000|2024-07-17 17:11:50|374.68|372.68|374.44|372.44|374.69|372.69|374.44|372.44|12
1721236320000|2024-07-17 17:12:00|374.42|372.42|374.46|372.46|374.5|372.5|374.41|372.41|15
1721236330000|2024-07-17 17:12:10|374.45|372.45|374.4|372.4|374.45|372.45|374.29|372.29|26
1721236340000|2024-07-17 17:12:20|374.38|372.38|374.4|372.4|374.47|372.47|374.37|372.37|23
1721236350000|2024-07-17 17:12:30|374.32|372.32|374.34|372.34|374.34|372.34|374.14|372.14|26
1721236360000|2024-07-17 17:12:40|374.4|372.4|374.29|372.29|374.41|372.41|374.29|372.29|28
1721236370000|2024-07-17 17:12:50|374.3|372.3|374.31|372.31|374.39|372.39|374.3|372.3|12
1721236380000|2024-07-17 17:13:00|374.28|372.28|374.3|372.3|374.3|372.3|374.09|372.09|29
1721236390000|2024-07-17 17:13:10|374.25|372.25|374.08|372.08|374.3|372.3|374|372|25
1721236400000|2024-07-17 17:13:20|374.15|372.15|374.09|372.09|374.19|372.19|374.03|372.03|24
1721236410000|2024-07-17 17:13:30|374.1|372.1|374.18|372.18|374.19|372.19|374|372|22
1721236420000|2024-07-17 17:13:40|374.19|372.19|374.29|372.29|374.29|372.29|374.19|372.19|8
1721236430000|2024-07-17 17:13:50|374.25|372.25|374.16|372.16|374.28|372.28|374.13|372.13|15
1721236440000|2024-07-17 17:14:00|374.17|372.17|373.92|371.92|374.17|372.17|373.92|371.92|24
1721236450000|2024-07-17 17:14:10|373.91|371.91|373.7|371.7|373.91|371.91|373.7|371.7|25
1721236460000|2024-07-17 17:14:20|373.69|371.69|373.72|371.72|373.89|371.89|373.54|371.54|28
1721236470000|2024-07-17 17:14:30|373.71|371.71|373.73|371.73|373.75|371.75|373.66|371.66|21
1721236480000|2024-07-17 17:14:40|373.69|371.69|373.91|371.91|373.92|371.92|373.68|371.68|19
1721236490000|2024-07-17 17:14:50|373.89|371.89|373.87|371.87|373.9|371.9|373.87|371.87|6
1721236500000|2024-07-17 17:15:00|373.88|371.88|374.2|372.2|374.2|372.2|373.88|371.88|9
1721236510000|2024-07-17 17:15:10|374.25|372.25|374.11|372.11|374.32|372.32|374.11|372.11|14
1721236520000|2024-07-17 17:15:20|374.06|372.06|374.01|372.01|374.06|372.06|374.01|372.01|2
1721236530000|2024-07-17 17:15:30|374.15|372.15|374.28|372.28|374.28|372.28|374.15|372.15|4
1721236540000|2024-07-17 17:15:40|374.26|372.26|374.04|372.04|374.26|372.26|373.93|371.93|26
1721236550000|2024-07-17 17:15:50|374.02|372.02|374.22|372.22|374.27|372.27|374.02|372.02|20
1721236560000|2024-07-17 17:16:00|374.21|372.21|374.08|372.08|374.23|372.23|374.08|372.08|13
1721236570000|2024-07-17 17:16:10|374.09|372.09|374.21|372.21|374.21|372.21|374.09|372.09|21
1721236580000|2024-07-17 17:16:20|374.39|372.39|374.45|372.45|374.45|372.45|374.39|372.39|10
1721236590000|2024-07-17 17:16:30|374.48|372.48|374.57|372.57|374.6|372.6|374.48|372.48|18
1721236600000|2024-07-17 17:16:40|374.6|372.6|374.53|372.53|374.73|372.73|374.53|372.53|22
1721236610000|2024-07-17 17:16:50|374.5|372.5|374.33|372.33|374.54|372.54|374.33|372.33|23
1721236620000|2024-07-17 17:17:00|374.32|372.32|374.24|372.24|374.37|372.37|374.24|372.24|18
1721236630000|2024-07-17 17:17:10|374.21|372.21|374.1|372.1|374.23|372.23|373.97|371.97|17
1721236640000|2024-07-17 17:17:20|374.11|372.11|374.12|372.12|374.18|372.18|374.1|372.1|17
1721236650000|2024-07-17 17:17:30|374.06|372.06|374.05|372.05|374.1|372.1|374.01|372.01|30
1721236660000|2024-07-17 17:17:40|374.03|372.03|374.12|372.12|374.18|372.18|374.03|372.03|20
1721236670000|2024-07-17 17:17:50|374.13|372.13|374.2|372.2|374.2|372.2|374.11|372.11|15
1721236680000|2024-07-17 17:18:00|374.18|372.18|374.11|372.11|374.18|372.18|374.11|372.11|6
1721236690000|2024-07-17 17:18:10|374.06|372.06|374.11|372.11|374.12|372.12|374.05|372.05|10
1721236700000|2024-07-17 17:18:20|374.02|372.02|374.11|372.11|374.12|372.12|373.96|371.96|16
1721236710000|2024-07-17 17:18:30|374.12|372.12|374.13|372.13|374.14|372.14|374.1|372.1|11
1721236720000|2024-07-17 17:18:40|374.14|372.14|374.02|372.02|374.18|372.18|374.02|372.02|16
1721236730000|2024-07-17 17:18:50|374.01|372.01|373.82|371.82|374.01|372.01|373.82|371.82|8
1721236740000|2024-07-17 17:19:00|373.81|371.81|373.81|371.81|373.81|371.81|373.8|371.8|3
1721236750000|2024-07-17 17:19:10|373.82|371.82|373.65|371.65|373.82|371.82|373.65|371.65|9
1721236760000|2024-07-17 17:19:20|373.64|371.64|373.74|371.74|373.74|371.74|373.64|371.64|25
1721236770000|2024-07-17 17:19:30|373.76|371.76|373.85|371.85|373.88|371.88|373.72|371.72|13
1721236780000|2024-07-17 17:19:40|373.88|371.88|373.82|371.82|373.88|371.88|373.72|371.72|12
1721236790000|2024-07-17 17:19:50|373.83|371.83|373.85|371.85|373.87|371.87|373.83|371.83|20
1721236800000|2024-07-17 17:20:00|373.86|371.86|373.61|371.61|373.88|371.88|373.61|371.61|15
1721236810000|2024-07-17 17:20:10|373.6|371.6|373.48|371.48|373.6|371.6|373.46|371.46|5
1721236820000|2024-07-17 17:20:20|373.47|371.47|373.45|371.45|373.51|371.51|373.44|371.44|16
1721236830000|2024-07-17 17:20:30|373.46|371.46|373.44|371.44|373.48|371.48|373.43|371.43|17
1721236840000|2024-07-17 17:20:40|373.47|371.47|373.63|371.63|373.64|371.64|373.47|371.47|17
1721236850000|2024-07-17 17:20:50|373.62|371.62|373.51|371.51|373.63|371.63|373.46|371.46|23
1721236860000|2024-07-17 17:21:00|373.49|371.49|373.54|371.54|373.57|371.57|373.44|371.44|14
1721236870000|2024-07-17 17:21:10|373.53|371.53|373.34|371.34|373.53|371.53|373.31|371.31|17
1721236880000|2024-07-17 17:21:20|373.33|371.33|373.42|371.42|373.43|371.43|373.32|371.32|13
1721236890000|2024-07-17 17:21:30|373.43|371.43|373.65|371.65|373.65|371.65|373.42|371.42|24
1721236900000|2024-07-17 17:21:40|373.64|371.64|373.73|371.73|373.76|371.76|373.64|371.64|19
1721236910000|2024-07-17 17:21:50|373.72|371.72|373.74|371.74|373.76|371.76|373.72|371.72|13
1721236930000|2024-07-17 17:22:10|373.61|371.61|373.6|371.6|373.62|371.62|373.6|371.6|4
1721236940000|2024-07-17 17:22:20|373.62|371.62|373.58|371.58|373.62|371.62|373.57|371.57|6
1721236950000|2024-07-17 17:22:30|373.6|371.6|373.64|371.64|373.64|371.64|373.6|371.6|12
1721236960000|2024-07-17 17:22:40|373.65|371.65|373.26|371.26|373.76|371.76|373.2|371.2|14
1721236970000|2024-07-17 17:22:50|373.28|371.28|373.5|371.5|373.5|371.5|373.28|371.28|11
1721236980000|2024-07-17 17:23:00|373.55|371.55|373.9|371.9|373.9|371.9|373.55|371.55|16
1721236990000|2024-07-17 17:23:10|373.94|371.94|373.92|371.92|373.94|371.94|373.91|371.91|5
1721237000000|2024-07-17 17:23:20|373.96|371.96|373.94|371.94|373.97|371.97|373.93|371.93|5
1721237010000|2024-07-17 17:23:30|373.97|371.97|374.08|372.08|374.18|372.18|373.97|371.97|14
1721237020000|2024-07-17 17:23:40|374.09|372.09|374.27|372.27|374.27|372.27|374.09|372.09|16
1721237030000|2024-07-17 17:23:50|374.3|372.3|374.41|372.41|374.42|372.42|374.3|372.3|13
1721237040000|2024-07-17 17:24:00|374.42|372.42|374.47|372.47|374.53|372.53|374.39|372.39|19
1721237050000|2024-07-17 17:24:10|374.45|372.45|374.46|372.46|374.51|372.51|374.45|372.45|18
1721237060000|2024-07-17 17:24:20|374.47|372.47|374.34|372.34|374.47|372.47|374.34|372.34|11
1721237070000|2024-07-17 17:24:30|374.27|372.27|374.33|372.33|374.33|372.33|374.27|372.27|10
1721237080000|2024-07-17 17:24:40|374.35|372.35|374.26|372.26|374.35|372.35|374.26|372.26|9
1721237100000|2024-07-17 17:25:00|374.14|372.14|374.13|372.13|374.14|372.14|374.13|372.13|2
1721237110000|2024-07-17 17:25:10|374.16|372.16|374.36|372.36|374.36|372.36|374.16|372.16|18
1721237120000|2024-07-17 17:25:20|374.34|372.34|374.28|372.28|374.45|372.45|374.28|372.28|12
1721237140000|2024-07-17 17:25:40|374.19|372.19|374.11|372.11|374.19|372.19|374.11|372.11|10
1721237150000|2024-07-17 17:25:50|374.1|372.1|374.11|372.11|374.18|372.18|374.1|372.1|9
1721237160000|2024-07-17 17:26:00|374.12|372.12|374.12|372.12|374.16|372.16|374.12|372.12|5
1721237180000|2024-07-17 17:26:20|374.08|372.08|374.11|372.11|374.11|372.11|374.08|372.08|2
1721237190000|2024-07-17 17:26:30|374.07|372.07|374.05|372.05|374.07|372.07|374.05|372.05|3
1721237210000|2024-07-17 17:26:50|373.99|371.99|373.96|371.96|373.99|371.99|373.96|371.96|2
1721237220000|2024-07-17 17:27:00|373.83|371.83|373.82|371.82|373.84|371.84|373.82|371.82|4
1721237230000|2024-07-17 17:27:10|373.86|371.86|374.07|372.07|374.09|372.09|373.86|371.86|8
1721237240000|2024-07-17 17:27:20|374.13|372.13|373.96|371.96|374.19|372.19|373.94|371.94|11
1721237250000|2024-07-17 17:27:30|374.03|372.03|374.14|372.14|374.15|372.15|374.01|372.01|11
1721237260000|2024-07-17 17:27:40|374.12|372.12|374.07|372.07|374.12|372.12|374.07|372.07|9
1721237270000|2024-07-17 17:27:50|373.97|371.97|373.93|371.93|373.97|371.97|373.93|371.93|2
1721237280000|2024-07-17 17:28:00|373.96|371.96|373.93|371.93|373.97|371.97|373.93|371.93|8
1721237290000|2024-07-17 17:28:10|374.01|372.01|373.95|371.95|374.05|372.05|373.95|371.95|9
1721237300000|2024-07-17 17:28:20|373.97|371.97|374.02|372.02|374.02|372.02|373.97|371.97|6
1721237310000|2024-07-17 17:28:30|374.06|372.06|374.09|372.09|374.14|372.14|374.06|372.06|19
1721237320000|2024-07-17 17:28:40|374.11|372.11|374.15|372.15|374.18|372.18|374.08|372.08|24
1721237330000|2024-07-17 17:28:50|374.1|372.1|374.2|372.2|374.2|372.2|374.1|372.1|4
1721237340000|2024-07-17 17:29:00|374.21|372.21|374.29|372.29|374.32|372.32|374.19|372.19|17
1721237350000|2024-07-17 17:29:10|374.3|372.3|374.36|372.36|374.37|372.37|374.27|372.27|17
1721237360000|2024-07-17 17:29:20|374.37|372.37|374.37|372.37|374.43|372.43|374.37|372.37|8
1721237370000|2024-07-17 17:29:30|374.38|372.38|374.46|372.46|374.46|372.46|374.37|372.37|6
1721237380000|2024-07-17 17:29:40|374.47|372.47|374.52|372.52|374.53|372.53|374.47|372.47|3
1721237390000|2024-07-17 17:29:50|374.53|372.53|374.44|372.44|374.54|372.54|374.44|372.44|6
1721237400000|2024-07-17 17:30:00|374.47|372.47|374.35|372.35|374.49|372.49|374.35|372.35|14
1721237410000|2024-07-17 17:30:10|374.37|372.37|374.45|372.45|374.45|372.45|374.37|372.37|4
1721237420000|2024-07-17 17:30:20|374.46|372.46|374.61|372.61|374.61|372.61|374.46|372.46|12
1721237430000|2024-07-17 17:30:30|374.62|372.62|374.82|372.82|374.84|372.84|374.62|372.62|12
1721237440000|2024-07-17 17:30:40|374.86|372.86|374.95|372.95|374.99|372.99|374.84|372.84|19
1721237460000|2024-07-17 17:31:00|374.81|372.81|375.08|373.08|375.1|373.1|374.76|372.76|24
1721237470000|2024-07-17 17:31:10|375.06|373.06|374.96|372.96|375.12|373.12|374.96|372.96|12
1721237480000|2024-07-17 17:31:20|374.94|372.94|374.7|372.7|374.94|372.94|374.7|372.7|7
1721237490000|2024-07-17 17:31:30|374.65|372.65|374.53|372.53|374.66|372.66|374.53|372.53|14
1721237500000|2024-07-17 17:31:40|374.56|372.56|374.7|372.7|374.71|372.71|374.56|372.56|12
1721237510000|2024-07-17 17:31:50|374.71|372.71|374.91|372.91|374.91|372.91|374.71|372.71|15
1721237520000|2024-07-17 17:32:00|374.94|372.94|375.15|373.15|375.17|373.17|374.94|372.94|21
1721237530000|2024-07-17 17:32:10|375.16|373.16|375.02|373.02|375.22|373.22|375.02|373.02|15
1721237540000|2024-07-17 17:32:20|375.01|373.01|374.83|372.83|375.02|373.02|374.81|372.81|6
1721237570000|2024-07-17 17:32:50|374.86|372.86|374.91|372.91|374.91|372.91|374.86|372.86|4
1721237580000|2024-07-17 17:33:00|374.95|372.95|375.1|373.1|375.13|373.13|374.95|372.95|13
1721237590000|2024-07-17 17:33:10|375.01|373.01|375.14|373.14|375.17|373.17|374.95|372.95|15
1721237600000|2024-07-17 17:33:20|375.11|373.11|375.11|373.11|375.17|373.17|375.09|373.09|16
1721237610000|2024-07-17 17:33:30|375.15|373.15|375.16|373.16|375.2|373.2|375.12|373.12|21
1721237620000|2024-07-17 17:33:40|375.15|373.15|375.14|373.14|375.16|373.16|375.09|373.09|10
1721237630000|2024-07-17 17:33:50|375.15|373.15|375.02|373.02|375.17|373.17|375|373|17
1721237640000|2024-07-17 17:34:00|375.01|373.01|375.14|373.14|375.17|373.17|375.01|373.01|17
1721237650000|2024-07-17 17:34:10|375.13|373.13|375.13|373.13|375.13|373.13|375.13|373.13|1
1721237660000|2024-07-17 17:34:20|375.12|373.12|375.12|373.12|375.12|373.12|375.12|373.12|1
1721237680000|2024-07-17 17:34:40|375.13|373.13|375.14|373.14|375.16|373.16|375.13|373.13|11
1721237690000|2024-07-17 17:34:50|375.12|373.12|375.23|373.23|375.23|373.23|375.12|373.12|14
1721237700000|2024-07-17 17:35:00|375.24|373.24|375.22|373.22|375.24|373.24|375.22|373.22|3
1721237720000|2024-07-17 17:35:20|375.26|373.26|375.33|373.33|375.35|373.35|375.26|373.26|6
1721237730000|2024-07-17 17:35:30|375.34|373.34|375.37|373.37|375.41|373.41|375.34|373.34|9
1721237740000|2024-07-17 17:35:40|375.29|373.29|375.27|373.27|375.32|373.32|375.22|373.22|19
1721237750000|2024-07-17 17:35:50|375.28|373.28|375.3|373.3|375.3|373.3|375.27|373.27|6
1721237760000|2024-07-17 17:36:00|375.25|373.25|375.18|373.18|375.25|373.25|375.18|373.18|5
1721237770000|2024-07-17 17:36:10|375.22|373.22|375.3|373.3|375.3|373.3|375.22|373.22|4
1721237780000|2024-07-17 17:36:20|375.34|373.34|375.36|373.36|375.4|373.4|375.34|373.34|16
1721237790000|2024-07-17 17:36:30|375.35|373.35|375.27|373.27|375.35|373.35|375.24|373.24|12
1721237800000|2024-07-17 17:36:40|375.28|373.28|375.26|373.26|375.37|373.37|375.26|373.26|21
1721237810000|2024-07-17 17:36:50|375.27|373.27|375.27|373.27|375.27|373.27|375.26|373.26|9
1721237820000|2024-07-17 17:37:00|375.32|373.32|375.2|373.2|375.39|373.39|375.17|373.17|10
1721237830000|2024-07-17 17:37:10|375.22|373.22|375.36|373.36|375.39|373.39|375.22|373.22|11
1721237840000|2024-07-17 17:37:20|375.38|373.38|375.37|373.37|375.4|373.4|375.37|373.37|9
1721237860000|2024-07-17 17:37:40|375.34|373.34|375.26|373.26|375.34|373.34|375.26|373.26|3
1721237870000|2024-07-17 17:37:50|375.31|373.31|375.37|373.37|375.37|373.37|375.31|373.31|4
1721237890000|2024-07-17 17:38:10|375.42|373.42|375.43|373.43|375.45|373.45|375.39|373.39|18
1721237900000|2024-07-17 17:38:20|375.42|373.42|375.54|373.54|375.54|373.54|375.42|373.42|23
1721237910000|2024-07-17 17:38:30|375.53|373.53|375.61|373.61|375.62|373.62|375.52|373.52|24
1721237920000|2024-07-17 17:38:40|375.62|373.62|375.75|373.75|375.75|373.75|375.62|373.62|24
1721237930000|2024-07-17 17:38:50|375.76|373.76|375.72|373.72|375.76|373.76|375.71|373.71|19
1721237940000|2024-07-17 17:39:00|375.78|373.78|375.72|373.72|375.78|373.78|375.72|373.72|4
1721237950000|2024-07-17 17:39:10|375.76|373.76|375.77|373.77|375.81|373.81|375.75|373.75|14
1721237960000|2024-07-17 17:39:20|375.79|373.79|375.66|373.66|375.82|373.82|375.66|373.66|17
1721237970000|2024-07-17 17:39:30|375.61|373.61|375.76|373.76|375.76|373.76|375.61|373.61|11
1721237980000|2024-07-17 17:39:40|375.78|373.78|375.76|373.76|375.78|373.78|375.76|373.76|5
1721237990000|2024-07-17 17:39:50|375.78|373.78|375.78|373.78|375.79|373.79|375.78|373.78|3
1721238000000|2024-07-17 17:40:00|375.79|373.79|375.78|373.78|375.87|373.87|375.78|373.78|16
1721238010000|2024-07-17 17:40:10|375.69|373.69|375.64|373.64|375.69|373.69|375.64|373.64|8
1721238020000|2024-07-17 17:40:20|375.62|373.62|375.55|373.55|375.62|373.62|375.55|373.55|10
1721238030000|2024-07-17 17:40:30|375.56|373.56|375.44|373.44|375.56|373.56|375.44|373.44|8
1721238050000|2024-07-17 17:40:50|375.43|373.43|375.43|373.43|375.43|373.43|375.43|373.43|1
1721238060000|2024-07-17 17:41:00|375.47|373.47|375.47|373.47|375.49|373.49|375.46|373.46|8
1721238070000|2024-07-17 17:41:10|375.46|373.46|375.45|373.45|375.47|373.47|375.45|373.45|8
1721238080000|2024-07-17 17:41:20|375.44|373.44|375.44|373.44|375.44|373.44|375.44|373.44|1
1721238090000|2024-07-17 17:41:30|375.43|373.43|375.32|373.32|375.43|373.43|375.32|373.32|3
1721238110000|2024-07-17 17:41:50|375.35|373.35|375.36|373.36|375.36|373.36|375.35|373.35|2
1721238120000|2024-07-17 17:42:00|375.38|373.38|375.48|373.48|375.49|373.49|375.38|373.38|19
1721238130000|2024-07-17 17:42:10|375.49|373.49|375.57|373.57|375.57|373.57|375.49|373.49|3
1721238140000|2024-07-17 17:42:20|375.63|373.63|375.73|373.73|375.73|373.73|375.63|373.63|10
1721238150000|2024-07-17 17:42:30|375.72|373.72|375.71|373.71|375.75|373.75|375.71|373.71|6
1721238160000|2024-07-17 17:42:40|375.75|373.75|375.79|373.79|375.82|373.82|375.73|373.73|12
1721238170000|2024-07-17 17:42:50|375.83|373.83|375.78|373.78|375.84|373.84|375.77|373.77|10
1721238180000|2024-07-17 17:43:00|375.77|373.77|375.76|373.76|375.86|373.86|375.76|373.76|15
1721238190000|2024-07-17 17:43:10|375.79|373.79|375.77|373.77|375.79|373.79|375.77|373.77|3
1721238200000|2024-07-17 17:43:20|375.78|373.78|375.83|373.83|375.85|373.85|375.78|373.78|18
1721238220000|2024-07-17 17:43:40|375.82|373.82|375.83|373.83|375.83|373.83|375.81|373.81|3
1721238230000|2024-07-17 17:43:50|375.82|373.82|375.59|373.59|375.83|373.83|375.59|373.59|6
1721238240000|2024-07-17 17:44:00|375.66|373.66|375.66|373.66|375.67|373.67|375.65|373.65|5
1721238250000|2024-07-17 17:44:10|375.65|373.65|375.61|373.61|375.65|373.65|375.61|373.61|10
1721238260000|2024-07-17 17:44:20|375.54|373.54|375.58|373.58|375.58|373.58|375.54|373.54|2
1721238270000|2024-07-17 17:44:30|375.57|373.57|375.55|373.55|375.58|373.58|375.54|373.54|8
1721238280000|2024-07-17 17:44:40|375.54|373.54|375.55|373.55|375.55|373.55|375.54|373.54|2
1721238290000|2024-07-17 17:44:50|375.54|373.54|375.37|373.37|375.54|373.54|375.37|373.37|5
1721238300000|2024-07-17 17:45:00|375.34|373.34|375.05|373.05|375.34|373.34|375.05|373.05|13
1721238310000|2024-07-17 17:45:10|375.04|373.04|375.03|373.03|375.04|373.04|375.03|373.03|2
1721238320000|2024-07-17 17:45:20|375.02|373.02|374.9|372.9|375.02|373.02|374.9|372.9|4
1721238340000|2024-07-17 17:45:40|374.86|372.86|374.86|372.86|374.86|372.86|374.86|372.86|1
1721238350000|2024-07-17 17:45:50|374.85|372.85|374.84|372.84|374.85|372.85|374.84|372.84|2
1721238360000|2024-07-17 17:46:00|374.8|372.8|374.77|372.77|374.8|372.8|374.77|372.77|3
1721238380000|2024-07-17 17:46:20|374.75|372.75|374.76|372.76|374.76|372.76|374.75|372.75|2
1721238400000|2024-07-17 17:46:40|374.68|372.68|374.72|372.72|374.72|372.72|374.63|372.63|3
1721238410000|2024-07-17 17:46:50|374.76|372.76|374.79|372.79|374.79|372.79|374.76|372.76|2
1721238420000|2024-07-17 17:47:00|374.94|372.94|374.96|372.96|374.96|372.96|374.94|372.94|2
1721238430000|2024-07-17 17:47:10|374.98|372.98|375.09|373.09|375.1|373.1|374.98|372.98|12
1721238440000|2024-07-17 17:47:20|375.08|373.08|375.14|373.14|375.14|373.14|375.06|373.06|9
1721238450000|2024-07-17 17:47:30|375.17|373.17|375.09|373.09|375.22|373.22|375.09|373.09|9
1721238470000|2024-07-17 17:47:50|375.05|373.05|375.14|373.14|375.14|373.14|375|373|4
1721238490000|2024-07-17 17:48:10|375.15|373.15|375.15|373.15|375.15|373.15|375.15|373.15|1
1721238540000|2024-07-17 17:49:00|375.17|373.17|375.16|373.16|375.17|373.17|375.16|373.16|2
1721238570000|2024-07-17 17:49:30|375.15|373.15|375.02|373.02|375.15|373.15|375.02|373.02|2
1721238620000|2024-07-17 17:50:20|374.97|372.97|374.83|372.83|374.97|372.97|374.82|372.82|13
1721238630000|2024-07-17 17:50:30|374.84|372.84|374.73|372.73|374.84|372.84|374.72|372.72|6
1721238640000|2024-07-17 17:50:40|374.72|372.72|374.7|372.7|374.73|372.73|374.7|372.7|4
1721238650000|2024-07-17 17:50:50|374.62|372.62|374.49|372.49|374.62|372.62|374.49|372.49|13
1721238670000|2024-07-17 17:51:10|374.55|372.55|374.53|372.53|374.55|372.55|374.53|372.53|6
1721238680000|2024-07-17 17:51:20|374.52|372.52|374.49|372.49|374.54|372.54|374.49|372.49|10
1721238690000|2024-07-17 17:51:30|374.51|372.51|374.66|372.66|374.68|372.68|374.51|372.51|19
1721238700000|2024-07-17 17:51:40|374.64|372.64|374.7|372.7|374.75|372.75|374.62|372.62|16
1721238710000|2024-07-17 17:51:50|374.74|372.74|374.81|372.81|374.81|372.81|374.74|372.74|8
1721238720000|2024-07-17 17:52:00|374.83|372.83|374.92|372.92|374.93|372.93|374.83|372.83|19
1721238730000|2024-07-17 17:52:10|374.9|372.9|374.9|372.9|374.95|372.95|374.89|372.89|15
1721238750000|2024-07-17 17:52:30|374.82|372.82|374.86|372.86|374.86|372.86|374.82|372.82|2
1721238780000|2024-07-17 17:53:00|374.87|372.87|375.01|373.01|375.01|373.01|374.87|372.87|10
1721238790000|2024-07-17 17:53:10|375|373|375.03|373.03|375.03|373.03|374.99|372.99|6
1721238800000|2024-07-17 17:53:20|375.01|373.01|374.99|372.99|375.03|373.03|374.99|372.99|4
1721238850000|2024-07-17 17:54:10|374.92|372.92|374.9|372.9|374.92|372.92|374.9|372.9|2
1721238860000|2024-07-17 17:54:20|374.85|372.85|374.87|372.87|374.87|372.87|374.85|372.85|2
1721238880000|2024-07-17 17:54:40|374.88|372.88|374.9|372.9|374.98|372.98|374.88|372.88|18
1721238890000|2024-07-17 17:54:50|374.86|372.86|374.81|372.81|374.86|372.86|374.78|372.78|5
1721238900000|2024-07-17 17:55:00|374.9|372.9|374.96|372.96|374.98|372.98|374.89|372.89|6
1721238910000|2024-07-17 17:55:10|374.98|372.98|374.97|372.97|374.98|372.98|374.94|372.94|18
1721238920000|2024-07-17 17:55:20|374.95|372.95|374.94|372.94|374.95|372.95|374.94|372.94|2
1721238930000|2024-07-17 17:55:30|374.95|372.95|374.96|372.96|374.96|372.96|374.95|372.95|8
1721238940000|2024-07-17 17:55:40|374.95|372.95|374.96|372.96|374.96|372.96|374.95|372.95|2
1721238950000|2024-07-17 17:55:50|374.98|372.98|375.01|373.01|375.07|373.07|374.98|372.98|10
1721238960000|2024-07-17 17:56:00|375.02|373.02|375.1|373.1|375.1|373.1|374.99|372.99|18
1721238970000|2024-07-17 17:56:10|375.11|373.11|375.18|373.18|375.2|373.2|375.1|373.1|7
1721238980000|2024-07-17 17:56:20|375.14|373.14|375.09|373.09|375.14|373.14|375.04|373.04|21
1721238990000|2024-07-17 17:56:30|375.07|373.07|375.07|373.07|375.08|373.08|375.07|373.07|5
1721239000000|2024-07-17 17:56:40|375.08|373.08|375.21|373.21|375.24|373.24|375.08|373.08|13
1721239010000|2024-07-17 17:56:50|375.22|373.22|375.18|373.18|375.22|373.22|375.14|373.14|14
1721239020000|2024-07-17 17:57:00|375.17|373.17|375.05|373.05|375.17|373.17|375.03|373.03|10
1721239030000|2024-07-17 17:57:10|375.04|373.04|375.09|373.09|375.09|373.09|375.04|373.04|10
1721239040000|2024-07-17 17:57:20|375.1|373.1|375.07|373.07|375.1|373.1|375.07|373.07|10
1721239050000|2024-07-17 17:57:30|375.08|373.08|375.09|373.09|375.09|373.09|375.08|373.08|10
1721239060000|2024-07-17 17:57:40|375.08|373.08|375.09|373.09|375.12|373.12|375.08|373.08|9
1721239070000|2024-07-17 17:57:50|375.05|373.05|374.99|372.99|375.05|373.05|374.99|372.99|4
1721239100000|2024-07-17 17:58:20|375.04|373.04|374.99|372.99|375.08|373.08|374.99|372.99|12
1721239110000|2024-07-17 17:58:30|375.02|373.02|375.03|373.03|375.09|373.09|375.02|373.02|14
1721239120000|2024-07-17 17:58:40|375.02|373.02|375.06|373.06|375.06|373.06|375.02|373.02|9
1721239150000|2024-07-17 17:59:10|375.08|373.08|375.1|373.1|375.1|373.1|375.08|373.08|4
1721239160000|2024-07-17 17:59:20|375.09|373.09|375.09|373.09|375.09|373.09|375.09|373.09|1
1721239170000|2024-07-17 17:59:30|375.08|373.08|375.05|373.05|375.08|373.08|375.05|373.05|4
1721239180000|2024-07-17 17:59:40|375.01|373.01|374.98|372.98|375.01|373.01|374.98|372.98|3
1721239200000|2024-07-17 18:00:00|374.99|372.99|375.17|373.17|375.18|373.18|374.99|372.99|21
1721239210000|2024-07-17 18:00:10|375.16|373.16|375.13|373.13|375.16|373.16|375.13|373.13|3
1721239220000|2024-07-17 18:00:20|375.15|373.15|375.06|373.06|375.15|373.15|375.06|373.06|13
1721239230000|2024-07-17 18:00:30|375.05|373.05|375.05|373.05|375.06|373.06|375.02|373.02|14
1721239240000|2024-07-17 18:00:40|375.04|373.04|374.91|372.91|375.04|373.04|374.9|372.9|26
1721239250000|2024-07-17 18:00:50|374.9|372.9|374.89|372.89|374.91|372.91|374.89|372.89|10
1721239260000|2024-07-17 18:01:00|374.85|372.85|374.78|372.78|374.85|372.85|374.78|372.78|2
1721239270000|2024-07-17 18:01:10|374.79|372.79|375.07|373.07|375.07|373.07|374.79|372.79|15
1721239280000|2024-07-17 18:01:20|375.06|373.06|375.07|373.07|375.08|373.08|374.99|372.99|16
1721239300000|2024-07-17 18:01:40|375.16|373.16|375.2|373.2|375.2|373.2|375.16|373.16|3
1721239310000|2024-07-17 18:01:50|375.23|373.23|375.35|373.35|375.35|373.35|375.23|373.23|8
1721239320000|2024-07-17 18:02:00|375.34|373.34|375.11|373.11|375.35|373.35|375.1|373.1|22
1721239330000|2024-07-17 18:02:10|375.12|373.12|375.11|373.11|375.12|373.12|375.09|373.09|12
1721239340000|2024-07-17 18:02:20|375.16|373.16|375.14|373.14|375.17|373.17|375.1|373.1|16
1721239350000|2024-07-17 18:02:30|375.13|373.13|375.12|373.12|375.13|373.13|375.11|373.11|4
1721239370000|2024-07-17 18:02:50|375.06|373.06|375.1|373.1|375.16|373.16|375.06|373.06|9
1721239380000|2024-07-17 18:03:00|375.09|373.09|375.1|373.1|375.14|373.14|375.09|373.09|14
1721239390000|2024-07-17 18:03:10|375.11|373.11|375.13|373.13|375.14|373.14|375.11|373.11|12
1721239400000|2024-07-17 18:03:20|375.12|373.12|375.27|373.27|375.27|373.27|375.12|373.12|19
1721239410000|2024-07-17 18:03:30|375.26|373.26|375.27|373.27|375.3|373.3|375.25|373.25|14
1721239420000|2024-07-17 18:03:40|375.28|373.28|375.3|373.3|375.3|373.3|375.28|373.28|7
1721239430000|2024-07-17 18:03:50|375.31|373.31|375.47|373.47|375.47|373.47|375.3|373.3|13
1721239440000|2024-07-17 18:04:00|375.46|373.46|375.47|373.47|375.48|373.48|375.45|373.45|13
1721239450000|2024-07-17 18:04:10|375.45|373.45|375.32|373.32|375.45|373.45|375.29|373.29|7
1721239460000|2024-07-17 18:04:20|375.31|373.31|375.28|373.28|375.32|373.32|375.26|373.26|12
1721239470000|2024-07-17 18:04:30|375.26|373.26|375.29|373.29|375.29|373.29|375.26|373.26|8
1721239480000|2024-07-17 18:04:40|375.28|373.28|375.26|373.26|375.29|373.29|375.22|373.22|12
1721239490000|2024-07-17 18:04:50|375.27|373.27|375.25|373.25|375.27|373.27|375.24|373.24|9
1721239500000|2024-07-17 18:05:00|375.26|373.26|375.24|373.24|375.27|373.27|375.24|373.24|11
1721239510000|2024-07-17 18:05:10|375.23|373.23|375.28|373.28|375.28|373.28|375.23|373.23|4
1721239520000|2024-07-17 18:05:20|375.27|373.27|375.34|373.34|375.38|373.38|375.27|373.27|9
1721239530000|2024-07-17 18:05:30|375.33|373.33|375.34|373.34|375.39|373.39|375.33|373.33|10
1721239540000|2024-07-17 18:05:40|375.36|373.36|375.5|373.5|375.51|373.51|375.36|373.36|16
1721239550000|2024-07-17 18:05:50|375.49|373.49|375.56|373.56|375.58|373.58|375.49|373.49|10
1721239560000|2024-07-17 18:06:00|375.57|373.57|375.58|373.58|375.6|373.6|375.54|373.54|14
1721239570000|2024-07-17 18:06:10|375.59|373.59|375.45|373.45|375.6|373.6|375.44|373.44|12
1721239580000|2024-07-17 18:06:20|375.44|373.44|375.42|373.42|375.44|373.44|375.37|373.37|16
1721239590000|2024-07-17 18:06:30|375.41|373.41|375.52|373.52|375.55|373.55|375.4|373.4|12
1721239600000|2024-07-17 18:06:40|375.51|373.51|375.6|373.6|375.62|373.62|375.51|373.51|15
1721239610000|2024-07-17 18:06:50|375.62|373.62|375.7|373.7|375.72|373.72|375.6|373.6|13
1721239620000|2024-07-17 18:07:00|375.71|373.71|375.77|373.77|375.78|373.78|375.71|373.71|8
1721239630000|2024-07-17 18:07:10|375.78|373.78|375.83|373.83|375.83|373.83|375.77|373.77|8
1721239640000|2024-07-17 18:07:20|375.76|373.76|375.71|373.71|375.76|373.76|375.71|373.71|9
1721239650000|2024-07-17 18:07:30|375.66|373.66|375.71|373.71|375.76|373.76|375.63|373.63|19
1721239660000|2024-07-17 18:07:40|375.7|373.7|375.62|373.62|375.7|373.7|375.58|373.58|11
1721239670000|2024-07-17 18:07:50|375.65|373.65|375.7|373.7|375.73|373.73|375.65|373.65|12
1721239680000|2024-07-17 18:08:00|375.69|373.69|375.72|373.72|375.78|373.78|375.69|373.69|17
1721239710000|2024-07-17 18:08:30|375.67|373.67|375.63|373.63|375.67|373.67|375.59|373.59|10
1721239720000|2024-07-17 18:08:40|375.62|373.62|375.6|373.6|375.64|373.64|375.59|373.59|15
1721239730000|2024-07-17 18:08:50|375.61|373.61|375.76|373.76|375.77|373.77|375.61|373.61|17
1721239740000|2024-07-17 18:09:00|375.77|373.77|375.74|373.74|375.77|373.77|375.74|373.74|8
1721239750000|2024-07-17 18:09:10|375.76|373.76|375.78|373.78|375.8|373.8|375.75|373.75|16
1721239760000|2024-07-17 18:09:20|375.79|373.79|375.77|373.77|375.82|373.82|375.77|373.77|10
1721239770000|2024-07-17 18:09:30|375.78|373.78|375.81|373.81|375.82|373.82|375.78|373.78|4
1721239780000|2024-07-17 18:09:40|375.8|373.8|375.85|373.85|375.86|373.86|375.8|373.8|18
1721239790000|2024-07-17 18:09:50|375.87|373.87|375.84|373.84|375.87|373.87|375.83|373.83|8
1721239800000|2024-07-17 18:10:00|375.83|373.83|375.9|373.9|375.9|373.9|375.83|373.83|10
1721239810000|2024-07-17 18:10:10|375.89|373.89|375.97|373.97|375.97|373.97|375.88|373.88|15
1721239820000|2024-07-17 18:10:20|375.99|373.99|376.04|374.04|376.04|374.04|375.99|373.99|5
1721239830000|2024-07-17 18:10:30|376.03|374.03|376.03|374.03|376.05|374.05|375.98|373.98|16
1721239840000|2024-07-17 18:10:40|376.02|374.02|376.08|374.08|376.08|374.08|376.02|374.02|11
1721239850000|2024-07-17 18:10:50|376.07|374.07|376.08|374.08|376.1|374.1|376.07|374.07|11
1721239860000|2024-07-17 18:11:00|376.09|374.09|375.93|373.93|376.09|374.09|375.93|373.93|10
1721239870000|2024-07-17 18:11:10|375.98|373.98|375.96|373.96|375.98|373.98|375.96|373.96|3
1721239880000|2024-07-17 18:11:20|375.94|373.94|375.97|373.97|375.97|373.97|375.94|373.94|6
1721239890000|2024-07-17 18:11:30|375.98|373.98|375.98|373.98|375.99|373.99|375.97|373.97|8
1721239900000|2024-07-17 18:11:40|376.02|374.02|376.02|374.02|376.08|374.08|376.02|374.02|10
1721239910000|2024-07-17 18:11:50|376.01|374.01|376.07|374.07|376.08|374.08|375.93|373.93|19
1721239920000|2024-07-17 18:12:00|376.08|374.08|376.17|374.17|376.17|374.17|376.06|374.06|15
1721239930000|2024-07-17 18:12:10|376.15|374.15|376.08|374.08|376.22|374.22|376.06|374.06|13
1721239940000|2024-07-17 18:12:20|376.03|374.03|376.17|374.17|376.18|374.18|376.03|374.03|16
1721239950000|2024-07-17 18:12:30|376.16|374.16|376.2|374.2|376.2|374.2|376.16|374.16|11
1721239960000|2024-07-17 18:12:40|376.21|374.21|376.34|374.34|376.35|374.35|376.21|374.21|8
1721239970000|2024-07-17 18:12:50|376.35|374.35|376.36|374.36|376.39|374.39|376.31|374.31|18
1721239980000|2024-07-17 18:13:00|376.39|374.39|376.71|374.71|376.74|374.74|376.39|374.39|14
1721239990000|2024-07-17 18:13:10|376.72|374.72|376.6|374.6|376.72|374.72|376.59|374.59|19
1721240000000|2024-07-17 18:13:20|376.59|374.59|376.51|374.51|376.6|374.6|376.51|374.51|5
1721240010000|2024-07-17 18:13:30|376.48|374.48|376.33|374.33|376.48|374.48|376.33|374.33|20
1721240020000|2024-07-17 18:13:40|376.34|374.34|376.37|374.37|376.37|374.37|376.34|374.34|2
1721240030000|2024-07-17 18:13:50|376.36|374.36|376.39|374.39|376.39|374.39|376.33|374.33|13
1721240040000|2024-07-17 18:14:00|376.45|374.45|376.7|374.7|376.7|374.7|376.4|374.4|11
1721240050000|2024-07-17 18:14:10|376.66|374.66|376.69|374.69|376.73|374.73|376.66|374.66|6
1721240060000|2024-07-17 18:14:20|376.68|374.68|376.59|374.59|376.69|374.69|376.58|374.58|11
1721240070000|2024-07-17 18:14:30|376.55|374.55|376.54|374.54|376.55|374.55|376.54|374.54|2
1721240080000|2024-07-17 18:14:40|376.5|374.5|376.51|374.51|376.51|374.51|376.44|374.44|14
1721240110000|2024-07-17 18:15:10|376.59|374.59|376.46|374.46|376.59|374.59|376.46|374.46|6
1721240120000|2024-07-17 18:15:20|376.47|374.47|376.34|374.34|376.47|374.47|376.29|374.29|19
1721240130000|2024-07-17 18:15:30|376.35|374.35|376.39|374.39|376.4|374.4|376.35|374.35|4
1721240140000|2024-07-17 18:15:40|376.4|374.4|376.37|374.37|376.4|374.4|376.34|374.34|7
1721240150000|2024-07-17 18:15:50|376.31|374.31|376.32|374.32|376.32|374.32|376.3|374.3|4
1721240160000|2024-07-17 18:16:00|376.34|374.34|376.41|374.41|376.45|374.45|376.31|374.31|21
1721240170000|2024-07-17 18:16:10|376.38|374.38|376.41|374.41|376.41|374.41|376.38|374.38|13
1721240180000|2024-07-17 18:16:20|376.4|374.4|376.53|374.53|376.53|374.53|376.39|374.39|12
1721240190000|2024-07-17 18:16:30|376.51|374.51|376.51|374.51|376.52|374.52|376.5|374.5|5
1721240200000|2024-07-17 18:16:40|376.53|374.53|376.5|374.5|376.62|374.62|376.5|374.5|13
1721240210000|2024-07-17 18:16:50|376.51|374.51|376.49|374.49|376.51|374.51|376.44|374.44|9
1721240220000|2024-07-17 18:17:00|376.5|374.5|376.73|374.73|376.74|374.74|376.5|374.5|17
1721240230000|2024-07-17 18:17:10|376.74|374.74|376.71|374.71|376.81|374.81|376.7|374.7|17
1721240240000|2024-07-17 18:17:20|376.73|374.73|376.74|374.74|376.74|374.74|376.71|374.71|4
1721240250000|2024-07-17 18:17:30|376.7|374.7|376.74|374.74|376.74|374.74|376.63|374.63|17
1721240260000|2024-07-17 18:17:40|376.72|374.72|376.74|374.74|376.74|374.74|376.72|374.72|3
1721240290000|2024-07-17 18:18:10|377.1|375.1|377.16|375.16|377.16|375.16|377.1|375.1|5
1721240300000|2024-07-17 18:18:20|377.14|375.14|377.24|375.24|377.4|375.4|377.13|375.13|27
1721240310000|2024-07-17 18:18:30|377.23|375.23|377.25|375.25|377.25|375.25|377.11|375.11|17
1721240320000|2024-07-17 18:18:40|377.3|375.3|377.28|375.28|377.3|375.3|377.23|375.23|13
1721240330000|2024-07-17 18:18:50|377.27|375.27|377.3|375.3|377.3|375.3|377.27|375.27|5
1721240340000|2024-07-17 18:19:00|377.26|375.26|377.35|375.35|377.35|375.35|377.26|375.26|7
1721240350000|2024-07-17 18:19:10|377.33|375.33|377.46|375.46|377.46|375.46|377.33|375.33|7
1721240360000|2024-07-17 18:19:20|377.45|375.45|377.43|375.43|377.46|375.46|377.4|375.4|15
1721240370000|2024-07-17 18:19:30|377.44|375.44|377.5|375.5|377.5|375.5|377.43|375.43|10
1721240380000|2024-07-17 18:19:40|377.49|375.49|377.51|375.51|377.51|375.51|377.47|375.47|17
1721240390000|2024-07-17 18:19:50|377.5|375.5|377.49|375.49|377.51|375.51|377.47|375.47|9
1721240400000|2024-07-17 18:20:00|377.48|375.48|377.47|375.47|377.48|375.48|377.42|375.42|12
1721240410000|2024-07-17 18:20:10|377.48|375.48|377.33|375.33|377.48|375.48|377.33|375.33|15
1721240420000|2024-07-17 18:20:20|377.34|375.34|377.33|375.33|377.38|375.38|377.32|375.32|13
1721240430000|2024-07-17 18:20:30|377.32|375.32|377.36|375.36|377.36|375.36|377.32|375.32|7
1721240440000|2024-07-17 18:20:40|377.35|375.35|377.3|375.3|377.35|375.35|377.29|375.29|12
1721240450000|2024-07-17 18:20:50|377.29|375.29|377.35|375.35|377.35|375.35|377.29|375.29|4
1721240460000|2024-07-17 18:21:00|377.34|375.34|377.45|375.45|377.48|375.48|377.34|375.34|14
1721240470000|2024-07-17 18:21:10|377.46|375.46|377.36|375.36|377.46|375.46|377.36|375.36|8
1721240480000|2024-07-17 18:21:20|377.34|375.34|377.32|375.32|377.34|375.34|377.32|375.32|9
1721240490000|2024-07-17 18:21:30|377.31|375.31|377.12|375.12|377.31|375.31|377.12|375.12|23
1721240500000|2024-07-17 18:21:40|377.13|375.13|377.15|375.15|377.15|375.15|377.12|375.12|8
1721240510000|2024-07-17 18:21:50|377.2|375.2|377.4|375.4|377.4|375.4|377.2|375.2|15
1721240520000|2024-07-17 18:22:00|377.5|375.5|377.6|375.6|377.61|375.61|377.5|375.5|18
1721240530000|2024-07-17 18:22:10|377.59|375.59|377.61|375.61|377.65|375.65|377.58|375.58|14
1721240540000|2024-07-17 18:22:20|377.58|375.58|377.53|375.53|377.58|375.58|377.49|375.49|22
1721240550000|2024-07-17 18:22:30|377.54|375.54|377.71|375.71|377.73|375.73|377.53|375.53|16
1721240560000|2024-07-17 18:22:40|377.72|375.72|377.55|375.55|377.74|375.74|377.55|375.55|12
1721240570000|2024-07-17 18:22:50|377.57|375.57|377.44|375.44|377.57|375.57|377.42|375.42|18
1721240580000|2024-07-17 18:23:00|377.43|375.43|377.45|375.45|377.49|375.49|377.43|375.43|12
1721240590000|2024-07-17 18:23:10|377.46|375.46|377.48|375.48|377.51|375.51|377.45|375.45|10
1721240600000|2024-07-17 18:23:20|377.49|375.49|377.51|375.51|377.51|375.51|377.48|375.48|12
1721240610000|2024-07-17 18:23:30|377.5|375.5|377.48|375.48|377.51|375.51|377.48|375.48|5
1721240620000|2024-07-17 18:23:40|377.49|375.49|377.4|375.4|377.49|375.49|377.4|375.4|11
1721240630000|2024-07-17 18:23:50|377.39|375.39|377.37|375.37|377.39|375.39|377.36|375.36|10
1721240640000|2024-07-17 18:24:00|377.36|375.36|377.24|375.24|377.37|375.37|377.22|375.22|13
1721240650000|2024-07-17 18:24:10|377.23|375.23|377.25|375.25|377.25|375.25|377.23|375.23|13
1721240660000|2024-07-17 18:24:20|377.28|375.28|377.24|375.24|377.3|375.3|377.24|375.24|15
1721240670000|2024-07-17 18:24:30|377.23|375.23|377.21|375.21|377.23|375.23|377.2|375.2|11
1721240680000|2024-07-17 18:24:40|377.23|375.23|377.22|375.22|377.26|375.26|377.21|375.21|13
1721240690000|2024-07-17 18:24:50|377.23|375.23|377.23|375.23|377.25|375.25|377.22|375.22|10
1721240700000|2024-07-17 18:25:00|377.22|375.22|377.21|375.21|377.24|375.24|377.21|375.21|9
1721240710000|2024-07-17 18:25:10|377.23|375.23|377.22|375.22|377.23|375.23|377.21|375.21|10
1721240720000|2024-07-17 18:25:20|377.21|375.21|377.21|375.21|377.22|375.22|377.2|375.2|14
1721240730000|2024-07-17 18:25:30|377.23|375.23|377.28|375.28|377.3|375.3|377.23|375.23|16
1721240740000|2024-07-17 18:25:40|377.27|375.27|377.32|375.32|377.32|375.32|377.27|375.27|6
1721240750000|2024-07-17 18:25:50|377.3|375.3|377.24|375.24|377.31|375.31|377.24|375.24|13
1721240760000|2024-07-17 18:26:00|377.25|375.25|377.3|375.3|377.31|375.31|377.25|375.25|12
1721240770000|2024-07-17 18:26:10|377.29|375.29|377.26|375.26|377.29|375.29|377.26|375.26|4
1721240780000|2024-07-17 18:26:20|377.22|375.22|377.13|375.13|377.24|375.24|377.13|375.13|10
1721240790000|2024-07-17 18:26:30|377.12|375.12|377.05|375.05|377.12|375.12|377.01|375.01|11
1721240800000|2024-07-17 18:26:40|377.1|375.1|377.27|375.27|377.28|375.28|377.1|375.1|15
1721240810000|2024-07-17 18:26:50|377.28|375.28|377.28|375.28|377.3|375.3|377.28|375.28|11
1721240820000|2024-07-17 18:27:00|377.29|375.29|377.32|375.32|377.32|375.32|377.28|375.28|11
1721240830000|2024-07-17 18:27:10|377.31|375.31|377.29|375.29|377.31|375.31|377.26|375.26|16
1721240840000|2024-07-17 18:27:20|377.3|375.3|377.28|375.28|377.32|375.32|377.28|375.28|11
1721240860000|2024-07-17 18:27:40|377.24|375.24|377.25|375.25|377.28|375.28|377.24|375.24|10
1721240870000|2024-07-17 18:27:50|377.24|375.24|377.24|375.24|377.25|375.25|377.24|375.24|3
1721240880000|2024-07-17 18:28:00|377.26|375.26|377.3|375.3|377.31|375.31|377.26|375.26|14
1721240890000|2024-07-17 18:28:10|377.29|375.29|377.37|375.37|377.38|375.38|377.29|375.29|11
1721240900000|2024-07-17 18:28:20|377.36|375.36|377.34|375.34|377.38|375.38|377.34|375.34|13
1721240910000|2024-07-17 18:28:30|377.27|375.27|377.07|375.07|377.27|375.27|377.06|375.06|10
1721240920000|2024-07-17 18:28:40|377.1|375.1|377.07|375.07|377.1|375.1|377.06|375.06|9
1721240930000|2024-07-17 18:28:50|377.06|375.06|377.19|375.19|377.19|375.19|377.06|375.06|9
1721240940000|2024-07-17 18:29:00|377.21|375.21|377.29|375.29|377.29|375.29|377.21|375.21|6
1721240950000|2024-07-17 18:29:10|377.28|375.28|377.31|375.31|377.31|375.31|377.28|375.28|6
1721240960000|2024-07-17 18:29:20|377.3|375.3|377.31|375.31|377.31|375.31|377.3|375.3|12
1721240970000|2024-07-17 18:29:30|377.3|375.3|377.29|375.29|377.32|375.32|377.29|375.29|5
1721240980000|2024-07-17 18:29:40|377.25|375.25|377.28|375.28|377.29|375.29|377.24|375.24|17
1721240990000|2024-07-17 18:29:50|377.29|375.29|377.27|375.27|377.34|375.34|377.27|375.27|12
1721241000000|2024-07-17 18:30:00|377.26|375.26|377.17|375.17|377.34|375.34|377.17|375.17|19
1721241010000|2024-07-17 18:30:10|377.19|375.19|377.17|375.17|377.2|375.2|377.17|375.17|7
1721241020000|2024-07-17 18:30:20|377.16|375.16|377.19|375.19|377.19|375.19|377.16|375.16|8
1721241030000|2024-07-17 18:30:30|377.2|375.2|377.19|375.19|377.22|375.22|377.18|375.18|11
1721241040000|2024-07-17 18:30:40|377.2|375.2|377.32|375.32|377.32|375.32|377.2|375.2|4
1721241050000|2024-07-17 18:30:50|377.31|375.31|377.26|375.26|377.31|375.31|377.26|375.26|10
1721241060000|2024-07-17 18:31:00|377.27|375.27|377.27|375.27|377.27|375.27|377.26|375.26|5
1721241070000|2024-07-17 18:31:10|377.28|375.28|377.29|375.29|377.39|375.39|377.28|375.28|10
1721241080000|2024-07-17 18:31:20|377.3|375.3|377.28|375.28|377.3|375.3|377.27|375.27|12
1721241090000|2024-07-17 18:31:30|377.27|375.27|377.29|375.29|377.29|375.29|377.26|375.26|14
1721241100000|2024-07-17 18:31:40|377.31|375.31|377.29|375.29|377.33|375.33|377.29|375.29|10
1721241110000|2024-07-17 18:31:50|377.31|375.31|377.33|375.33|377.34|375.34|377.31|375.31|6
1721241120000|2024-07-17 18:32:00|377.34|375.34|377.47|375.47|377.5|375.5|377.34|375.34|12
1721241130000|2024-07-17 18:32:10|377.46|375.46|377.45|375.45|377.46|375.46|377.45|375.45|2
1721241140000|2024-07-17 18:32:20|377.43|375.43|377.35|375.35|377.43|375.43|377.35|375.35|5
1721241150000|2024-07-17 18:32:30|377.29|375.29|377.19|375.19|377.29|375.29|377.19|375.19|2
1721241160000|2024-07-17 18:32:40|377.18|375.18|377.34|375.34|377.4|375.4|377.18|375.18|10
1721241170000|2024-07-17 18:32:50|377.31|375.31|377.29|375.29|377.32|375.32|377.26|375.26|14
1721241180000|2024-07-17 18:33:00|377.27|375.27|377.26|375.26|377.3|375.3|377.26|375.26|8
1721241190000|2024-07-17 18:33:10|377.23|375.23|377.12|375.12|377.23|375.23|377.12|375.12|3
1721241200000|2024-07-17 18:33:20|377.13|375.13|377.17|375.17|377.17|375.17|377.13|375.13|10
1721241210000|2024-07-17 18:33:30|377.16|375.16|377.12|375.12|377.16|375.16|377.12|375.12|15
1721241220000|2024-07-17 18:33:40|377.03|375.03|376.8|374.8|377.03|375.03|376.8|374.8|11
1721241230000|2024-07-17 18:33:50|376.83|374.83|376.9|374.9|376.9|374.9|376.83|374.83|11
1721241240000|2024-07-17 18:34:00|376.89|374.89|376.8|374.8|376.89|374.89|376.8|374.8|8
1721241250000|2024-07-17 18:34:10|376.82|374.82|376.8|374.8|376.82|374.82|376.8|374.8|5
1721241260000|2024-07-17 18:34:20|376.81|374.81|376.8|374.8|376.81|374.81|376.8|374.8|2
1721241270000|2024-07-17 18:34:30|376.81|374.81|376.8|374.8|376.81|374.81|376.8|374.8|2
1721241280000|2024-07-17 18:34:40|376.79|374.79|376.82|374.82|376.82|374.82|376.79|374.79|8
1721241290000|2024-07-17 18:34:50|376.81|374.81|376.79|374.79|376.81|374.81|376.79|374.79|7
1721241300000|2024-07-17 18:35:00|376.8|374.8|376.89|374.89|376.91|374.91|376.8|374.8|8
1721241310000|2024-07-17 18:35:10|376.86|374.86|376.87|374.87|376.88|374.88|376.83|374.83|7
1721241320000|2024-07-17 18:35:20|376.85|374.85|376.84|374.84|376.86|374.86|376.84|374.84|5
1721241330000|2024-07-17 18:35:30|376.85|374.85|376.88|374.88|376.89|374.89|376.85|374.85|6
1721241340000|2024-07-17 18:35:40|376.89|374.89|376.88|374.88|376.89|374.89|376.86|374.86|9
1721241350000|2024-07-17 18:35:50|376.89|374.89|376.95|374.95|376.95|374.95|376.88|374.88|7
1721241360000|2024-07-17 18:36:00|376.94|374.94|377.04|375.04|377.07|375.07|376.94|374.94|7
1721241370000|2024-07-17 18:36:10|377.02|375.02|376.87|374.87|377.02|375.02|376.87|374.87|9
1721241390000|2024-07-17 18:36:30|376.84|374.84|376.84|374.84|376.84|374.84|376.84|374.84|1
1721241400000|2024-07-17 18:36:40|376.83|374.83|376.91|374.91|376.91|374.91|376.83|374.83|6
1721241410000|2024-07-17 18:36:50|376.9|374.9|376.96|374.96|376.96|374.96|376.9|374.9|5
1721241420000|2024-07-17 18:37:00|376.99|374.99|377.04|375.04|377.04|375.04|376.98|374.98|7
1721241430000|2024-07-17 18:37:10|377.06|375.06|377.13|375.13|377.15|375.15|377.04|375.04|8
1721241440000|2024-07-17 18:37:20|377.12|375.12|377.11|375.11|377.12|375.12|377.11|375.11|2
1721241450000|2024-07-17 18:37:30|377.12|375.12|377.11|375.11|377.15|375.15|377.11|375.11|9
1721241470000|2024-07-17 18:37:50|377.06|375.06|377.01|375.01|377.06|375.06|377|375|4
1721241480000|2024-07-17 18:38:00|377.03|375.03|377.09|375.09|377.14|375.14|377.03|375.03|10
1721241490000|2024-07-17 18:38:10|377.07|375.07|377.13|375.13|377.16|375.16|377.06|375.06|11
1721241500000|2024-07-17 18:38:20|377.12|375.12|376.98|374.98|377.12|375.12|376.89|374.89|22
1721241510000|2024-07-17 18:38:30|376.97|374.97|377.03|375.03|377.05|375.05|376.97|374.97|10
1721241520000|2024-07-17 18:38:40|377.05|375.05|377.17|375.17|377.17|375.17|377.05|375.05|21
1721241530000|2024-07-17 18:38:50|377.18|375.18|377.24|375.24|377.25|375.25|377.17|375.17|10
1721241540000|2024-07-17 18:39:00|377.23|375.23|377.11|375.11|377.23|375.23|377.11|375.11|4
1721241550000|2024-07-17 18:39:10|377.12|375.12|377.19|375.19|377.2|375.2|377.12|375.12|10
1721241560000|2024-07-17 18:39:20|377.22|375.22|377.24|375.24|377.24|375.24|377.2|375.2|11
1721241570000|2024-07-17 18:39:30|377.22|375.22|377.22|375.22|377.28|375.28|377.22|375.22|13
1721241590000|2024-07-17 18:39:50|377.18|375.18|377.19|375.19|377.2|375.2|377.18|375.18|3
1721241610000|2024-07-17 18:40:10|377.15|375.15|377.09|375.09|377.15|375.15|377.07|375.07|3
1721241620000|2024-07-17 18:40:20|377.11|375.11|377.11|375.11|377.11|375.11|377.1|375.1|3
1721241630000|2024-07-17 18:40:30|377.14|375.14|377.15|375.15|377.16|375.16|377.14|375.14|6
1721241640000|2024-07-17 18:40:40|377.17|375.17|377.14|375.14|377.17|375.17|377.08|375.08|12
1721241650000|2024-07-17 18:40:50|377.13|375.13|377.1|375.1|377.14|375.14|377.09|375.09|6
1721241660000|2024-07-17 18:41:00|377.13|375.13|377.13|375.13|377.13|375.13|377.13|375.13|1
1721241670000|2024-07-17 18:41:10|377.15|375.15|377.23|375.23|377.23|375.23|377.14|375.14|21
1721241680000|2024-07-17 18:41:20|377.22|375.22|377.31|375.31|377.33|375.33|377.22|375.22|12
1721241690000|2024-07-17 18:41:30|377.35|375.35|377.33|375.33|377.36|375.36|377.22|375.22|13
1721241700000|2024-07-17 18:41:40|377.32|375.32|377.33|375.33|377.35|375.35|377.31|375.31|15
1721241710000|2024-07-17 18:41:50|377.27|375.27|377.23|375.23|377.27|375.27|377.22|375.22|4
1721241720000|2024-07-17 18:42:00|377.24|375.24|377.25|375.25|377.29|375.29|377.23|375.23|13
1721241730000|2024-07-17 18:42:10|377.26|375.26|377.22|375.22|377.26|375.26|377.22|375.22|4
1721241740000|2024-07-17 18:42:20|377.21|375.21|377.12|375.12|377.21|375.21|377.11|375.11|3
1721241750000|2024-07-17 18:42:30|377.15|375.15|377.13|375.13|377.17|375.17|377.11|375.11|12
1721241760000|2024-07-17 18:42:40|377.18|375.18|377.15|375.15|377.18|375.18|377.15|375.15|7
1721241770000|2024-07-17 18:42:50|377.16|375.16|377.22|375.22|377.23|375.23|377.16|375.16|10
1721241780000|2024-07-17 18:43:00|377.21|375.21|377.11|375.11|377.23|375.23|377.11|375.11|16
1721241790000|2024-07-17 18:43:10|377.12|375.12|377.19|375.19|377.22|375.22|377.12|375.12|8
1721241800000|2024-07-17 18:43:20|377.2|375.2|377.2|375.2|377.26|375.26|377.2|375.2|12
1721241810000|2024-07-17 18:43:30|377.19|375.19|377.2|375.2|377.21|375.21|377.19|375.19|9
1721241820000|2024-07-17 18:43:40|377.21|375.21|377.24|375.24|377.24|375.24|377.17|375.17|14
1721241830000|2024-07-17 18:43:50|377.25|375.25|377.23|375.23|377.25|375.25|377.23|375.23|11
1721241840000|2024-07-17 18:44:00|377.24|375.24|377.26|375.26|377.26|375.26|377.23|375.23|5
1721241850000|2024-07-17 18:44:10|377.28|375.28|377.42|375.42|377.43|375.43|377.28|375.28|15
1721241860000|2024-07-17 18:44:20|377.41|375.41|377.34|375.34|377.41|375.41|377.34|375.34|16
1721241870000|2024-07-17 18:44:30|377.35|375.35|377.38|375.38|377.44|375.44|377.35|375.35|9
1721241880000|2024-07-17 18:44:40|377.34|375.34|377.34|375.34|377.34|375.34|377.32|375.32|5
1721241890000|2024-07-17 18:44:50|377.33|375.33|377.33|375.33|377.34|375.34|377.33|375.33|11
1721241900000|2024-07-17 18:45:00|377.32|375.32|377.3|375.3|377.33|375.33|377.3|375.3|7
1721241910000|2024-07-17 18:45:10|377.24|375.24|377.19|375.19|377.24|375.24|377.19|375.19|8
1721241920000|2024-07-17 18:45:20|377.2|375.2|377.13|375.13|377.23|375.23|377.11|375.11|13
1721241930000|2024-07-17 18:45:30|377.12|375.12|377.03|375.03|377.12|375.12|377.03|375.03|13
1721241940000|2024-07-17 18:45:40|376.99|374.99|376.97|374.97|376.99|374.99|376.97|374.97|2
1721241950000|2024-07-17 18:45:50|376.96|374.96|376.91|374.91|376.96|374.96|376.9|374.9|5
1721241960000|2024-07-17 18:46:00|376.9|374.9|376.92|374.92|376.94|374.94|376.89|374.89|15
1721241970000|2024-07-17 18:46:10|376.94|374.94|377.16|375.16|377.17|375.17|376.89|374.89|28
1721241980000|2024-07-17 18:46:20|377.17|375.17|377.16|375.16|377.17|375.17|377.1|375.1|21
1721241990000|2024-07-17 18:46:30|377.15|375.15|377.28|375.28|377.28|375.28|377.15|375.15|17
1721242000000|2024-07-17 18:46:40|377.27|375.27|377.27|375.27|377.28|375.28|377.26|375.26|13
1721242010000|2024-07-17 18:46:50|377.26|375.26|377.27|375.27|377.27|375.27|377.26|375.26|10
1721242020000|2024-07-17 18:47:00|377.28|375.28|377.25|375.25|377.3|375.3|377.25|375.25|9
1721242030000|2024-07-17 18:47:10|377.26|375.26|377.25|375.25|377.29|375.29|377.22|375.22|21
1721242040000|2024-07-17 18:47:20|377.27|375.27|377.39|375.39|377.39|375.39|377.24|375.24|17
1721242050000|2024-07-17 18:47:30|377.38|375.38|377.31|375.31|377.4|375.4|377.31|375.31|12
1721242060000|2024-07-17 18:47:40|377.32|375.32|377.35|375.35|377.36|375.36|377.31|375.31|15
1721242070000|2024-07-17 18:47:50|377.34|375.34|377.33|375.33|377.38|375.38|377.32|375.32|11
1721242080000|2024-07-17 18:48:00|377.32|375.32|377.17|375.17|377.32|375.32|377.17|375.17|5
1721242090000|2024-07-17 18:48:10|377.18|375.18|377.15|375.15|377.18|375.18|377.13|375.13|15
1721242100000|2024-07-17 18:48:20|377.16|375.16|377.11|375.11|377.16|375.16|377.1|375.1|11
1721242110000|2024-07-17 18:48:30|377.1|375.1|377.14|375.14|377.17|375.17|377.1|375.1|21
1721242120000|2024-07-17 18:48:40|377.13|375.13|377.12|375.12|377.13|375.13|377.12|375.12|4
1721242130000|2024-07-17 18:48:50|377.14|375.14|377.02|375.02|377.14|375.14|377|375|14
1721242140000|2024-07-17 18:49:00|377.05|375.05|376.92|374.92|377.05|375.05|376.92|374.92|12
1721242150000|2024-07-17 18:49:10|376.93|374.93|376.81|374.81|376.94|374.94|376.81|374.81|6
1721242160000|2024-07-17 18:49:20|376.82|374.82|376.79|374.79|376.84|374.84|376.79|374.79|10
1721242170000|2024-07-17 18:49:30|376.75|374.75|376.76|374.76|376.77|374.77|376.72|374.72|12
1721242180000|2024-07-17 18:49:40|376.8|374.8|376.8|374.8|376.81|374.81|376.75|374.75|10
1721242190000|2024-07-17 18:49:50|376.79|374.79|376.78|374.78|376.79|374.79|376.74|374.74|9
1721242200000|2024-07-17 18:50:00|376.77|374.77|376.77|374.77|376.79|374.79|376.77|374.77|13
1721242210000|2024-07-17 18:50:10|376.78|374.78|376.68|374.68|376.8|374.8|376.66|374.66|18
1721242220000|2024-07-17 18:50:20|376.63|374.63|376.57|374.57|376.63|374.63|376.56|374.56|10
1721242230000|2024-07-17 18:50:30|376.56|374.56|376.49|374.49|376.56|374.56|376.48|374.48|21
1721242240000|2024-07-17 18:50:40|376.51|374.51|376.57|374.57|376.57|374.57|376.51|374.51|14
1721242250000|2024-07-17 18:50:50|376.56|374.56|376.55|374.55|376.56|374.56|376.54|374.54|10
1721242260000|2024-07-17 18:51:00|376.57|374.57|376.54|374.54|376.61|374.61|376.53|374.53|18
1721242270000|2024-07-17 18:51:10|376.55|374.55|376.36|374.36|376.57|374.57|376.32|374.32|14
1721242280000|2024-07-17 18:51:20|376.34|374.34|376.53|374.53|376.54|374.54|376.34|374.34|17
1721242290000|2024-07-17 18:51:30|376.51|374.51|376.43|374.43|376.51|374.51|376.42|374.42|4
1721242300000|2024-07-17 18:51:40|376.38|374.38|376.37|374.37|376.47|374.47|376.37|374.37|7
1721242310000|2024-07-17 18:51:50|376.38|374.38|376.44|374.44|376.44|374.44|376.38|374.38|4
1721242320000|2024-07-17 18:52:00|376.42|374.42|376.41|374.41|376.42|374.42|376.33|374.33|9
1721242330000|2024-07-17 18:52:10|376.38|374.38|376.41|374.41|376.41|374.41|376.37|374.37|7
1721242340000|2024-07-17 18:52:20|376.46|374.46|376.41|374.41|376.46|374.46|376.41|374.41|6
1721242350000|2024-07-17 18:52:30|376.36|374.36|376.36|374.36|376.36|374.36|376.36|374.36|1
1721242370000|2024-07-17 18:52:50|376.38|374.38|376.38|374.38|376.38|374.38|376.37|374.37|3
1721242380000|2024-07-17 18:53:00|376.14|374.14|376.26|374.26|376.26|374.26|376.13|374.13|9
1721242390000|2024-07-17 18:53:10|376.28|374.28|376.26|374.26|376.29|374.29|376.26|374.26|6
1721242400000|2024-07-17 18:53:20|376.24|374.24|376.23|374.23|376.24|374.24|376.23|374.23|2
1721242410000|2024-07-17 18:53:30|376.26|374.26|376.28|374.28|376.33|374.33|376.26|374.26|7
1721242440000|2024-07-17 18:54:00|376.25|374.25|376.22|374.22|376.25|374.25|376.22|374.22|4
1721242450000|2024-07-17 18:54:10|376.23|374.23|376.23|374.23|376.23|374.23|376.23|374.23|1
1721242470000|2024-07-17 18:54:30|376.17|374.17|376.1|374.1|376.17|374.17|376.1|374.1|5
1721242480000|2024-07-17 18:54:40|376.16|374.16|376.24|374.24|376.26|374.26|376.15|374.15|10
1721242490000|2024-07-17 18:54:50|376.23|374.23|376.23|374.23|376.23|374.23|376.23|374.23|1
1721242500000|2024-07-17 18:55:00|376.24|374.24|376.23|374.23|376.27|374.27|376.23|374.23|6
1721242520000|2024-07-17 18:55:20|376.24|374.24|376.29|374.29|376.31|374.31|376.24|374.24|3
1721242530000|2024-07-17 18:55:30|376.28|374.28|376.29|374.29|376.29|374.29|376.28|374.28|2
1721242550000|2024-07-17 18:55:50|376.31|374.31|376.45|374.45|376.46|374.46|376.31|374.31|12
1721242560000|2024-07-17 18:56:00|376.39|374.39|376.42|374.42|376.42|374.42|376.34|374.34|7
1721242570000|2024-07-17 18:56:10|376.49|374.49|376.46|374.46|376.51|374.51|376.46|374.46|15
1721242580000|2024-07-17 18:56:20|376.47|374.47|376.55|374.55|376.58|374.58|376.47|374.47|8
1721242590000|2024-07-17 18:56:30|376.52|374.52|376.52|374.52|376.53|374.53|376.52|374.52|3
1721242600000|2024-07-17 18:56:40|376.56|374.56|376.56|374.56|376.63|374.63|376.55|374.55|12
1721242610000|2024-07-17 18:56:50|376.54|374.54|376.61|374.61|376.61|374.61|376.54|374.54|6
1721242620000|2024-07-17 18:57:00|376.66|374.66|376.67|374.67|376.7|374.7|376.66|374.66|16
1721242630000|2024-07-17 18:57:10|376.66|374.66|376.66|374.66|376.66|374.66|376.66|374.66|1
1721242640000|2024-07-17 18:57:20|376.58|374.58|376.42|374.42|376.58|374.58|376.41|374.41|12
1721242650000|2024-07-17 18:57:30|376.41|374.41|376.39|374.39|376.44|374.44|376.37|374.37|15
1721242660000|2024-07-17 18:57:40|376.37|374.37|376.4|374.4|376.4|374.4|376.37|374.37|11
1721242670000|2024-07-17 18:57:50|376.38|374.38|376.32|374.32|376.39|374.39|376.31|374.31|9
1721242680000|2024-07-17 18:58:00|376.36|374.36|376.32|374.32|376.36|374.36|376.31|374.31|8
1721242690000|2024-07-17 18:58:10|376.3|374.3|376.34|374.34|376.38|374.38|376.28|374.28|13
1721242700000|2024-07-17 18:58:20|376.33|374.33|376.37|374.37|376.38|374.38|376.33|374.33|18
1721242710000|2024-07-17 18:58:30|376.39|374.39|376.37|374.37|376.43|374.43|376.37|374.37|12
1721242720000|2024-07-17 18:58:40|376.38|374.38|376.43|374.43|376.43|374.43|376.36|374.36|10
1721242730000|2024-07-17 18:58:50|376.41|374.41|376.47|374.47|376.47|374.47|376.39|374.39|12
1721242740000|2024-07-17 18:59:00|376.48|374.48|376.44|374.44|376.49|374.49|376.43|374.43|14
1721242750000|2024-07-17 18:59:10|376.45|374.45|376.69|374.69|376.69|374.69|376.43|374.43|20
1721242760000|2024-07-17 18:59:20|376.67|374.67|376.62|374.62|376.67|374.67|376.61|374.61|18
1721242770000|2024-07-17 18:59:30|376.64|374.64|376.69|374.69|376.74|374.74|376.64|374.64|16
1721242780000|2024-07-17 18:59:40|376.7|374.7|376.59|374.59|376.7|374.7|376.57|374.57|18
1721242790000|2024-07-17 18:59:50|376.6|374.6|376.65|374.65|376.66|374.66|376.57|374.57|13
1721242800000|2024-07-17 19:00:00|376.63|374.63|376.62|374.62|376.69|374.69|376.62|374.62|20
1721242810000|2024-07-17 19:00:10|376.63|374.63|376.66|374.66|376.68|374.68|376.63|374.63|19
1721242820000|2024-07-17 19:00:20|376.65|374.65|376.69|374.69|376.7|374.7|376.64|374.64|24
1721242830000|2024-07-17 19:00:30|376.7|374.7|376.7|374.7|376.7|374.7|376.69|374.69|7
1721242840000|2024-07-17 19:00:40|376.69|374.69|376.73|374.73|376.78|374.78|376.69|374.69|18
1721242850000|2024-07-17 19:00:50|376.72|374.72|376.77|374.77|376.79|374.79|376.72|374.72|21
1721242860000|2024-07-17 19:01:00|376.78|374.78|376.86|374.86|376.86|374.86|376.77|374.77|16
1721242870000|2024-07-17 19:01:10|376.87|374.87|376.91|374.91|376.92|374.92|376.85|374.85|15
1721242880000|2024-07-17 19:01:20|376.9|374.9|376.76|374.76|376.91|374.91|376.76|374.76|7
1721242890000|2024-07-17 19:01:30|376.73|374.73|376.59|374.59|376.73|374.73|376.58|374.58|14
1721242900000|2024-07-17 19:01:40|376.61|374.61|376.72|374.72|376.73|374.73|376.59|374.59|17
1721242910000|2024-07-17 19:01:50|376.71|374.71|376.72|374.72|376.72|374.72|376.71|374.71|2
1721242920000|2024-07-17 19:02:00|376.73|374.73|376.76|374.76|376.77|374.77|376.71|374.71|13
1721242930000|2024-07-17 19:02:10|376.77|374.77|376.8|374.8|376.83|374.83|376.75|374.75|17
1721242940000|2024-07-17 19:02:20|376.79|374.79|376.75|374.75|376.8|374.8|376.75|374.75|10
1721242950000|2024-07-17 19:02:30|376.73|374.73|376.76|374.76|376.79|374.79|376.73|374.73|14
1721242960000|2024-07-17 19:02:40|376.77|374.77|376.71|374.71|376.78|374.78|376.7|374.7|15
1721242970000|2024-07-17 19:02:50|376.7|374.7|376.69|374.69|376.71|374.71|376.68|374.68|8
1721242980000|2024-07-17 19:03:00|376.68|374.68|376.69|374.69|376.72|374.72|376.68|374.68|9
1721242990000|2024-07-17 19:03:10|376.65|374.65|376.63|374.63|376.65|374.65|376.62|374.62|5
1721243000000|2024-07-17 19:03:20|376.62|374.62|376.55|374.55|376.63|374.63|376.55|374.55|11
1721243010000|2024-07-17 19:03:30|376.53|374.53|376.52|374.52|376.54|374.54|376.51|374.51|8
1721243020000|2024-07-17 19:03:40|376.51|374.51|376.34|374.34|376.51|374.51|376.26|374.26|10
1721243030000|2024-07-17 19:03:50|376.33|374.33|376.51|374.51|376.51|374.51|376.31|374.31|19
1721243040000|2024-07-17 19:04:00|376.54|374.54|376.56|374.56|376.61|374.61|376.52|374.52|17
1721243050000|2024-07-17 19:04:10|376.55|374.55|376.63|374.63|376.64|374.64|376.55|374.55|10
1721243060000|2024-07-17 19:04:20|376.64|374.64|376.63|374.63|376.64|374.64|376.63|374.63|8
1721243070000|2024-07-17 19:04:30|376.62|374.62|376.55|374.55|376.62|374.62|376.53|374.53|18
1721243080000|2024-07-17 19:04:40|376.54|374.54|376.56|374.56|376.56|374.56|376.53|374.53|15
1721243090000|2024-07-17 19:04:50|376.55|374.55|376.43|374.43|376.56|374.56|376.43|374.43|12
1721243100000|2024-07-17 19:05:00|376.44|374.44|376.52|374.52|376.52|374.52|376.44|374.44|16
1721243110000|2024-07-17 19:05:10|376.53|374.53|376.52|374.52|376.54|374.54|376.48|374.48|10
1721243120000|2024-07-17 19:05:20|376.51|374.51|376.52|374.52|376.53|374.53|376.5|374.5|18
1721243130000|2024-07-17 19:05:30|376.53|374.53|376.52|374.52|376.57|374.57|376.47|374.47|20
1721243140000|2024-07-17 19:05:40|376.5|374.5|376.36|374.36|376.51|374.51|376.35|374.35|12
1721243150000|2024-07-17 19:05:50|376.35|374.35|376.33|374.33|376.37|374.37|376.32|374.32|16
1721243160000|2024-07-17 19:06:00|376.37|374.37|376.49|374.49|376.5|374.5|376.37|374.37|13
1721243170000|2024-07-17 19:06:10|376.42|374.42|376.45|374.45|376.45|374.45|376.42|374.42|3
1721243180000|2024-07-17 19:06:20|376.49|374.49|376.51|374.51|376.54|374.54|376.49|374.49|6
1721243190000|2024-07-17 19:06:30|376.52|374.52|376.49|374.49|376.53|374.53|376.49|374.49|6
1721243200000|2024-07-17 19:06:40|376.45|374.45|376.43|374.43|376.47|374.47|376.43|374.43|8
1721243210000|2024-07-17 19:06:50|376.42|374.42|376.49|374.49|376.49|374.49|376.42|374.42|5
1721243220000|2024-07-17 19:07:00|376.5|374.5|376.63|374.63|376.63|374.63|376.49|374.49|11
1721243230000|2024-07-17 19:07:10|376.62|374.62|376.61|374.61|376.62|374.62|376.61|374.61|4
1721243240000|2024-07-17 19:07:20|376.55|374.55|376.46|374.46|376.56|374.56|376.41|374.41|14
1721243250000|2024-07-17 19:07:30|376.48|374.48|376.51|374.51|376.52|374.52|376.48|374.48|15
1721243260000|2024-07-17 19:07:40|376.5|374.5|376.54|374.54|376.54|374.54|376.5|374.5|9
1721243270000|2024-07-17 19:07:50|376.53|374.53|376.58|374.58|376.6|374.6|376.5|374.5|14
1721243280000|2024-07-17 19:08:00|376.57|374.57|376.52|374.52|376.57|374.57|376.52|374.52|3
1721243290000|2024-07-17 19:08:10|376.53|374.53|376.58|374.58|376.58|374.58|376.53|374.53|6
1721243300000|2024-07-17 19:08:20|376.56|374.56|376.61|374.61|376.62|374.62|376.56|374.56|14
1721243310000|2024-07-17 19:08:30|376.62|374.62|376.61|374.61|376.64|374.64|376.59|374.59|9
1721243320000|2024-07-17 19:08:40|376.62|374.62|376.64|374.64|376.64|374.64|376.61|374.61|13
1721243330000|2024-07-17 19:08:50|376.63|374.63|376.74|374.74|376.79|374.79|376.48|374.48|14
1721243340000|2024-07-17 19:09:00|376.71|374.71|376.3|374.3|376.72|374.72|376.3|374.3|19
1721243350000|2024-07-17 19:09:10|376.29|374.29|376.21|374.21|376.33|374.33|376.18|374.18|19
1721243360000|2024-07-17 19:09:20|376.18|374.18|376.12|374.12|376.2|374.2|376.08|374.08|19
1721243370000|2024-07-17 19:09:30|376.1|374.1|376.16|374.16|376.17|374.17|376.08|374.08|19
1721243380000|2024-07-17 19:09:40|376.17|374.17|376.16|374.16|376.17|374.17|376.13|374.13|9
1721243390000|2024-07-17 19:09:50|376.17|374.17|376.17|374.17|376.21|374.21|376.16|374.16|10
1721243400000|2024-07-17 19:10:00|376.16|374.16|376.2|374.2|376.27|374.27|376.11|374.11|22
1721243410000|2024-07-17 19:10:10|376.19|374.19|376.26|374.26|376.26|374.26|376.17|374.17|10
1721243420000|2024-07-17 19:10:20|376.28|374.28|376.27|374.27|376.28|374.28|376.27|374.27|2
1721243430000|2024-07-17 19:10:30|376.26|374.26|376.25|374.25|376.27|374.27|376.21|374.21|11
1721243440000|2024-07-17 19:10:40|376.27|374.27|376.38|374.38|376.38|374.38|376.27|374.27|8
1721243450000|2024-07-17 19:10:50|376.37|374.37|376.38|374.38|376.42|374.42|376.37|374.37|6
1721243460000|2024-07-17 19:11:00|376.39|374.39|376.58|374.58|376.6|374.6|376.39|374.39|20
1721243470000|2024-07-17 19:11:10|376.56|374.56|376.41|374.41|376.57|374.57|376.41|374.41|14
1721243480000|2024-07-17 19:11:20|376.42|374.42|376.37|374.37|376.43|374.43|376.36|374.36|18
1721243490000|2024-07-17 19:11:30|376.38|374.38|376.41|374.41|376.45|374.45|376.37|374.37|15
1721243500000|2024-07-17 19:11:40|376.4|374.4|376.48|374.48|376.48|374.48|376.4|374.4|11
1721243510000|2024-07-17 19:11:50|376.54|374.54|376.56|374.56|376.58|374.58|376.53|374.53|11
1721243520000|2024-07-17 19:12:00|376.61|374.61|376.63|374.63|376.63|374.63|376.6|374.6|14
1721243530000|2024-07-17 19:12:10|376.64|374.64|376.6|374.6|376.68|374.68|376.56|374.56|15
1721243540000|2024-07-17 19:12:20|376.58|374.58|376.5|374.5|376.58|374.58|376.48|374.48|14
1721243550000|2024-07-17 19:12:30|376.48|374.48|376.57|374.57|376.57|374.57|376.48|374.48|11
1721243560000|2024-07-17 19:12:40|376.6|374.6|376.6|374.6|376.61|374.61|376.58|374.58|14
1721243570000|2024-07-17 19:12:50|376.59|374.59|376.6|374.6|376.6|374.6|376.58|374.58|10
1721243580000|2024-07-17 19:13:00|376.61|374.61|376.48|374.48|376.61|374.61|376.47|374.47|14
1721243590000|2024-07-17 19:13:10|376.49|374.49|376.5|374.5|376.51|374.51|376.48|374.48|17
1721243600000|2024-07-17 19:13:20|376.53|374.53|376.54|374.54|376.57|374.57|376.51|374.51|10
1721243610000|2024-07-17 19:13:30|376.55|374.55|376.57|374.57|376.57|374.57|376.55|374.55|11
1721243620000|2024-07-17 19:13:40|376.54|374.54|376.58|374.58|376.58|374.58|376.54|374.54|10
1721243630000|2024-07-17 19:13:50|376.54|374.54|376.55|374.55|376.55|374.55|376.54|374.54|4
1721243640000|2024-07-17 19:14:00|376.56|374.56|376.55|374.55|376.57|374.57|376.54|374.54|12
1721243650000|2024-07-17 19:14:10|376.56|374.56|376.52|374.52|376.58|374.58|376.52|374.52|15
1721243660000|2024-07-17 19:14:20|376.53|374.53|376.58|374.58|376.6|374.6|376.53|374.53|17
1721243670000|2024-07-17 19:14:30|376.6|374.6|376.6|374.6|376.6|374.6|376.58|374.58|14
1721243680000|2024-07-17 19:14:40|376.57|374.57|376.58|374.58|376.6|374.6|376.57|374.57|9
1721243690000|2024-07-17 19:14:50|376.6|374.6|376.55|374.55|376.6|374.6|376.55|374.55|7
1721243700000|2024-07-17 19:15:00|376.52|374.52|376.44|374.44|376.59|374.59|376.44|374.44|18
1721243710000|2024-07-17 19:15:10|376.45|374.45|376.6|374.6|376.6|374.6|376.45|374.45|18
1721243770000|2024-07-17 19:16:10|376.61|374.61|376.6|374.6|376.63|374.63|376.6|374.6|4
1721243790000|2024-07-17 19:16:30|376.57|374.57|376.42|374.42|376.57|374.57|376.41|374.41|9
1721243800000|2024-07-17 19:16:40|376.4|374.4|376.37|374.37|376.4|374.4|376.32|374.32|7
1721243810000|2024-07-17 19:16:50|376.36|374.36|376.41|374.41|376.42|374.42|376.36|374.36|14
1721243820000|2024-07-17 19:17:00|376.38|374.38|376.36|374.36|376.4|374.4|376.31|374.31|18
1721243830000|2024-07-17 19:17:10|376.34|374.34|376.3|374.3|376.38|374.38|376.27|374.27|19
1721243840000|2024-07-17 19:17:20|376.31|374.31|376.32|374.32|376.33|374.33|376.29|374.29|12
1721243850000|2024-07-17 19:17:30|376.33|374.33|376.32|374.32|376.33|374.33|376.3|374.3|13
1721243860000|2024-07-17 19:17:40|376.29|374.29|376.11|374.11|376.3|374.3|376.11|374.11|21
1721243870000|2024-07-17 19:17:50|376.12|374.12|375.97|373.97|376.14|374.14|375.94|373.94|22
1721243880000|2024-07-17 19:18:00|375.96|373.96|375.91|373.91|376.02|374.02|375.89|373.89|25
1721243890000|2024-07-17 19:18:10|375.97|373.97|376.02|374.02|376.03|374.03|375.97|373.97|20
1721243900000|2024-07-17 19:18:20|376.01|374.01|376.11|374.11|376.18|374.18|376.01|374.01|20
1721243910000|2024-07-17 19:18:30|376.14|374.14|376.16|374.16|376.2|374.2|376.12|374.12|18
1721243920000|2024-07-17 19:18:40|376.18|374.18|376.29|374.29|376.31|374.31|376.18|374.18|22
1721243930000|2024-07-17 19:18:50|376.3|374.3|376.27|374.27|376.3|374.3|376.24|374.24|16
1721243940000|2024-07-17 19:19:00|376.26|374.26|376.3|374.3|376.31|374.31|376.24|374.24|14
1721243950000|2024-07-17 19:19:10|376.27|374.27|376.29|374.29|376.3|374.3|376.26|374.26|16
1721243960000|2024-07-17 19:19:20|376.3|374.3|376.3|374.3|376.31|374.31|376.26|374.26|17
1721243970000|2024-07-17 19:19:30|376.31|374.31|376.23|374.23|376.32|374.32|376.23|374.23|16
1721243980000|2024-07-17 19:19:40|376.25|374.25|376.31|374.31|376.31|374.31|376.25|374.25|8
1721243990000|2024-07-17 19:19:50|376.3|374.3|376.32|374.32|376.32|374.32|376.28|374.28|14
1721244000000|2024-07-17 19:20:00|376.33|374.33|376.31|374.31|376.41|374.41|376.3|374.3|21
1721244010000|2024-07-17 19:20:10|376.3|374.3|376.36|374.36|376.37|374.37|376.29|374.29|26
1721244020000|2024-07-17 19:20:20|376.37|374.37|376.35|374.35|376.39|374.39|376.3|374.3|20
1721244030000|2024-07-17 19:20:30|376.38|374.38|376.42|374.42|376.43|374.43|376.35|374.35|16
1721244040000|2024-07-17 19:20:40|376.51|374.51|376.44|374.44|376.51|374.51|376.41|374.41|14
1721244050000|2024-07-17 19:20:50|376.45|374.45|376.49|374.49|376.5|374.5|376.42|374.42|13
1721244060000|2024-07-17 19:21:00|376.52|374.52|376.58|374.58|376.58|374.58|376.47|374.47|16
1721244070000|2024-07-17 19:21:10|376.59|374.59|376.52|374.52|376.6|374.6|376.52|374.52|6
1721244080000|2024-07-17 19:21:20|376.54|374.54|376.6|374.6|376.6|374.6|376.54|374.54|8
1721244120000|2024-07-17 19:22:00|376.58|374.58|376.5|374.5|376.58|374.58|376.49|374.49|16
1721244130000|2024-07-17 19:22:10|376.49|374.49|376.57|374.57|376.58|374.58|376.49|374.49|14
1721244140000|2024-07-17 19:22:20|376.58|374.58|376.6|374.6|376.6|374.6|376.57|374.57|5
1721244170000|2024-07-17 19:22:50|376.59|374.59|376.59|374.59|376.6|374.6|376.59|374.59|3
1721244180000|2024-07-17 19:23:00|376.6|374.6|376.6|374.6|376.6|374.6|376.6|374.6|1
1721244200000|2024-07-17 19:23:20|376.61|374.61|376.61|374.61|376.61|374.61|376.61|374.61|1
1721244240000|2024-07-17 19:24:00|376.62|374.62|376.62|374.62|376.62|374.62|376.62|374.62|1
1721244250000|2024-07-17 19:24:10|376.63|374.63|376.7|374.7|376.7|374.7|376.63|374.63|3
1721244260000|2024-07-17 19:24:20|376.71|374.71|376.72|374.72|376.73|374.73|376.71|374.71|5
1721244270000|2024-07-17 19:24:30|376.7|374.7|376.7|374.7|376.7|374.7|376.7|374.7|1
1721244290000|2024-07-17 19:24:50|376.71|374.71|376.7|374.7|376.71|374.71|376.7|374.7|2
1721244310000|2024-07-17 19:25:10|376.71|374.71|376.74|374.74|376.74|374.74|376.71|374.71|6
1721244320000|2024-07-17 19:25:20|376.75|374.75|376.83|374.83|376.83|374.83|376.75|374.75|5
1721244330000|2024-07-17 19:25:30|376.8|374.8|376.78|374.78|376.8|374.8|376.76|374.76|7
1721244340000|2024-07-17 19:25:40|376.77|374.77|376.79|374.79|376.8|374.8|376.76|374.76|10
1721244350000|2024-07-17 19:25:50|376.8|374.8|376.79|374.79|376.8|374.8|376.79|374.79|12
1721244360000|2024-07-17 19:26:00|376.8|374.8|376.79|374.79|376.8|374.8|376.79|374.79|2
1721244370000|2024-07-17 19:26:10|376.8|374.8|376.79|374.79|376.8|374.8|376.79|374.79|2
1721244390000|2024-07-17 19:26:30|376.75|374.75|376.64|374.64|376.75|374.75|376.64|374.64|2
1721244400000|2024-07-17 19:26:40|376.67|374.67|376.65|374.65|376.69|374.69|376.65|374.65|18
1721244410000|2024-07-17 19:26:50|376.67|374.67|376.64|374.64|376.68|374.68|376.64|374.64|9
1721244420000|2024-07-17 19:27:00|376.6|374.6|376.59|374.59|376.61|374.61|376.59|374.59|3
1721244430000|2024-07-17 19:27:10|376.58|374.58|376.57|374.57|376.59|374.59|376.57|374.57|12
1721244440000|2024-07-17 19:27:20|376.54|374.54|376.5|374.5|376.54|374.54|376.5|374.5|3
1721244450000|2024-07-17 19:27:30|376.54|374.54|376.61|374.61|376.61|374.61|376.54|374.54|9
1721244460000|2024-07-17 19:27:40|376.59|374.59|376.6|374.6|376.63|374.63|376.59|374.59|14
1721244470000|2024-07-17 19:27:50|376.64|374.64|376.74|374.74|376.76|374.76|376.64|374.64|14
1721244480000|2024-07-17 19:28:00|376.76|374.76|376.77|374.77|376.78|374.78|376.76|374.76|10
1721244490000|2024-07-17 19:28:10|376.78|374.78|376.75|374.75|376.78|374.78|376.75|374.75|4
1721244500000|2024-07-17 19:28:20|376.77|374.77|376.8|374.8|376.8|374.8|376.77|374.77|6
1721244510000|2024-07-17 19:28:30|376.81|374.81|376.85|374.85|376.85|374.85|376.81|374.81|5
1721244520000|2024-07-17 19:28:40|376.86|374.86|376.98|374.98|376.98|374.98|376.86|374.86|7
1721244530000|2024-07-17 19:28:50|376.95|374.95|376.9|374.9|376.95|374.95|376.9|374.9|2
1721244560000|2024-07-17 19:29:20|376.91|374.91|376.9|374.9|376.91|374.91|376.9|374.9|2
1721244570000|2024-07-17 19:29:30|376.88|374.88|376.88|374.88|376.88|374.88|376.88|374.88|1
1721244580000|2024-07-17 19:29:40|376.84|374.84|376.85|374.85|376.86|374.86|376.83|374.83|9
1721244590000|2024-07-17 19:29:50|376.84|374.84|376.84|374.84|376.85|374.85|376.83|374.83|4
1721244600000|2024-07-17 19:30:00|376.83|374.83|376.83|374.83|376.85|374.85|376.8|374.8|12
1721244610000|2024-07-17 19:30:10|376.81|374.81|376.83|374.83|376.9|374.9|376.81|374.81|16
1721244620000|2024-07-17 19:30:20|376.85|374.85|376.87|374.87|376.89|374.89|376.84|374.84|11
1721244630000|2024-07-17 19:30:30|376.88|374.88|376.9|374.9|376.9|374.9|376.88|374.88|2
1721244660000|2024-07-17 19:31:00|376.91|374.91|376.94|374.94|376.94|374.94|376.91|374.91|4
1721244670000|2024-07-17 19:31:10|376.99|374.99|378.06|376.06|378.34|376.34|376.99|374.99|24
1721244680000|2024-07-17 19:31:20|378.09|376.09|378.5|376.5|378.52|376.52|378.08|376.08|11
1721244690000|2024-07-17 19:31:30|378.49|376.49|378.06|376.06|378.49|376.49|378.04|376.04|20
1721244700000|2024-07-17 19:31:40|378.05|376.05|377.96|375.96|378.05|376.05|377.88|375.88|11
1721244710000|2024-07-17 19:31:50|377.95|375.95|378.03|376.03|378.05|376.05|377.95|375.95|17
1721244720000|2024-07-17 19:32:00|378.37|376.37|378.46|376.46|378.47|376.47|378.37|376.37|12
1721244730000|2024-07-17 19:32:10|378.45|376.45|378.47|376.47|378.47|376.47|378.41|376.41|11
1721244740000|2024-07-17 19:32:20|378.48|376.48|378.42|376.42|378.48|376.48|378.41|376.41|11
1721244750000|2024-07-17 19:32:30|378.41|376.41|378.42|376.42|378.42|376.42|378.41|376.41|2
1721244760000|2024-07-17 19:32:40|378.52|376.52|378.54|376.54|378.55|376.55|378.47|376.47|13
1721244770000|2024-07-17 19:32:50|378.55|376.55|378.5|376.5|378.55|376.55|378.5|376.5|6
1721244780000|2024-07-17 19:33:00|378.51|376.51|378.46|376.46|378.51|376.51|378.46|376.46|4
1721244790000|2024-07-17 19:33:10|378.44|376.44|378.46|376.46|378.49|376.49|378.39|376.39|13
1721244800000|2024-07-17 19:33:20|378.47|376.47|378.41|376.41|378.47|376.47|378.4|376.4|13
1721244810000|2024-07-17 19:33:30|378.42|376.42|378.42|376.42|378.42|376.42|378.37|376.37|17
1721244820000|2024-07-17 19:33:40|378.39|376.39|378.27|376.27|378.42|376.42|378.26|376.26|11
1721244830000|2024-07-17 19:33:50|378.3|376.3|378.51|376.51|378.53|376.53|378.3|376.3|19
1721244840000|2024-07-17 19:34:00|378.52|376.52|378.47|376.47|378.62|376.62|378.46|376.46|13
1721244850000|2024-07-17 19:34:10|378.46|376.46|378.47|376.47|378.53|376.53|378.45|376.45|13
1721244860000|2024-07-17 19:34:20|378.48|376.48|378.5|376.5|378.52|376.52|378.45|376.45|8
1721244870000|2024-07-17 19:34:30|378.49|376.49|378.46|376.46|378.53|376.53|378.42|376.42|17
1721244880000|2024-07-17 19:34:40|378.41|376.41|378.41|376.41|378.5|376.5|378.38|376.38|14
1721244890000|2024-07-17 19:34:50|378.39|376.39|378.21|376.21|378.39|376.39|378.2|376.2|12
1721244900000|2024-07-17 19:35:00|378.2|376.2|378.06|376.06|378.2|376.2|378.06|376.06|11
1721244910000|2024-07-17 19:35:10|378.07|376.07|378.1|376.1|378.18|376.18|378.07|376.07|15
1721244920000|2024-07-17 19:35:20|378.08|376.08|377.95|375.95|378.08|376.08|377.94|375.94|13
1721244930000|2024-07-17 19:35:30|377.96|375.96|377.78|375.78|377.96|375.96|377.78|375.78|18
1721244940000|2024-07-17 19:35:40|377.77|375.77|377.79|375.79|377.84|375.84|377.74|375.74|15
1721244950000|2024-07-17 19:35:50|377.8|375.8|377.85|375.85|377.92|375.92|377.77|375.77|20
1721244960000|2024-07-17 19:36:00|377.87|375.87|377.8|375.8|377.87|375.87|377.78|375.78|24
1721244970000|2024-07-17 19:36:10|377.78|375.78|377.71|375.71|377.8|375.8|377.7|375.7|16
1721244980000|2024-07-17 19:36:20|377.72|375.72|377.7|375.7|377.77|375.77|377.69|375.69|20
1721244990000|2024-07-17 19:36:30|377.73|375.73|377.76|375.76|377.76|375.76|377.73|375.73|16
1721245000000|2024-07-17 19:36:40|377.79|375.79|377.86|375.86|377.91|375.91|377.79|375.79|19
1721245010000|2024-07-17 19:36:50|377.87|375.87|377.94|375.94|377.95|375.95|377.86|375.86|19
1721245020000|2024-07-17 19:37:00|377.92|375.92|378.09|376.09|378.09|376.09|377.92|375.92|15
1721245030000|2024-07-17 19:37:10|378.1|376.1|378.15|376.15|378.17|376.17|378.08|376.08|12
1721245040000|2024-07-17 19:37:20|378.13|376.13|378.12|376.12|378.15|376.15|378.12|376.12|11
1721245050000|2024-07-17 19:37:30|378.16|376.16|378.16|376.16|378.18|376.18|378.13|376.13|12
1721245060000|2024-07-17 19:37:40|378.17|376.17|378.15|376.15|378.17|376.17|378.14|376.14|8
1721245080000|2024-07-17 19:38:00|378.16|376.16|378.25|376.25|378.29|376.29|378.15|376.15|12
1721245090000|2024-07-17 19:38:10|378.27|376.27|378.21|376.21|378.27|376.27|378.2|376.2|14
1721245100000|2024-07-17 19:38:20|378.2|376.2|378.29|376.29|378.3|376.3|378.2|376.2|11
1721245110000|2024-07-17 19:38:30|378.3|376.3|378.46|376.46|378.46|376.46|378.3|376.3|11
1721245120000|2024-07-17 19:38:40|378.47|376.47|378.54|376.54|378.54|376.54|378.46|376.46|10
1721245130000|2024-07-17 19:38:50|378.55|376.55|378.51|376.51|378.55|376.55|378.49|376.49|11
1721245140000|2024-07-17 19:39:00|378.52|376.52|378.59|376.59|378.63|376.63|378.52|376.52|12
1721245150000|2024-07-17 19:39:10|378.6|376.6|378.56|376.56|378.6|376.6|378.55|376.55|15
1721245160000|2024-07-17 19:39:20|378.53|376.53|378.62|376.62|378.62|376.62|378.52|376.52|15
1721245170000|2024-07-17 19:39:30|378.61|376.61|378.62|376.62|378.62|376.62|378.61|376.61|8
1721245180000|2024-07-17 19:39:40|378.61|376.61|378.49|376.49|378.61|376.61|378.46|376.46|10
1721245190000|2024-07-17 19:39:50|378.47|376.47|378.27|376.27|378.5|376.5|378.27|376.27|19
1721245200000|2024-07-17 19:40:00|378.26|376.26|378.36|376.36|378.39|376.39|378.26|376.26|14
1721245210000|2024-07-17 19:40:10|378.34|376.34|378.1|376.1|378.34|376.34|378.09|376.09|19
1721245220000|2024-07-17 19:40:20|378.14|376.14|378.16|376.16|378.17|376.17|378.11|376.11|13
1721245230000|2024-07-17 19:40:30|378.17|376.17|378.26|376.26|378.29|376.29|378.17|376.17|15
1721245240000|2024-07-17 19:40:40|378.27|376.27|378.21|376.21|378.28|376.28|378.19|376.19|20
1721245250000|2024-07-17 19:40:50|378.22|376.22|378.35|376.35|378.35|376.35|378.22|376.22|15
1721245260000|2024-07-17 19:41:00|378.4|376.4|378.31|376.31|378.45|376.45|378.31|376.31|14
1721245270000|2024-07-17 19:41:10|378.3|376.3|378.18|376.18|378.31|376.31|378.18|376.18|8
1721245280000|2024-07-17 19:41:20|378.17|376.17|378.16|376.16|378.24|376.24|378.15|376.15|14
1721245290000|2024-07-17 19:41:30|378.17|376.17|378.17|376.17|378.17|376.17|378.17|376.17|1
1721245300000|2024-07-17 19:41:40|378.2|376.2|378.31|376.31|378.32|376.32|378.2|376.2|8
1721245310000|2024-07-17 19:41:50|378.32|376.32|378.3|376.3|378.35|376.35|378.28|376.28|12
1721245320000|2024-07-17 19:42:00|378.32|376.32|378.27|376.27|378.34|376.34|378.27|376.27|13
1721245330000|2024-07-17 19:42:10|378.28|376.28|378.22|376.22|378.33|376.33|378.22|376.22|13
1721245340000|2024-07-17 19:42:20|378.21|376.21|378.09|376.09|378.21|376.21|378.09|376.09|7
1721245350000|2024-07-17 19:42:30|378.08|376.08|378.02|376.02|378.08|376.08|378.01|376.01|16
1721245360000|2024-07-17 19:42:40|378.05|376.05|378.08|376.08|378.11|376.11|378.05|376.05|15
1721245370000|2024-07-17 19:42:50|378.09|376.09|378.09|376.09|378.11|376.11|378.08|376.08|7
1721245380000|2024-07-17 19:43:00|378.08|376.08|378.04|376.04|378.09|376.09|378.03|376.03|8
1721245390000|2024-07-17 19:43:10|378.05|376.05|377.9|375.9|378.09|376.09|377.89|375.89|15
1721245400000|2024-07-17 19:43:20|377.88|375.88|377.86|375.86|377.9|375.9|377.86|375.86|10
1721245410000|2024-07-17 19:43:30|377.85|375.85|377.66|375.66|377.85|375.85|377.65|375.65|20
1721245420000|2024-07-17 19:43:40|377.67|375.67|377.73|375.73|377.74|375.74|377.65|375.65|12
1721245430000|2024-07-17 19:43:50|377.71|375.71|377.7|375.7|377.73|375.73|377.67|375.67|11
1721245440000|2024-07-17 19:44:00|377.74|375.74|377.78|375.78|377.8|375.8|377.72|375.72|11
1721245450000|2024-07-17 19:44:10|377.79|375.79|377.85|375.85|377.87|375.87|377.77|375.77|14
1721245460000|2024-07-17 19:44:20|377.84|375.84|377.95|375.95|377.95|375.95|377.81|375.81|15
1721245470000|2024-07-17 19:44:30|377.96|375.96|377.95|375.95|378.01|376.01|377.95|375.95|22
1721245480000|2024-07-17 19:44:40|377.94|375.94|378|376|378.01|376.01|377.93|375.93|14
1721245490000|2024-07-17 19:44:50|377.99|375.99|378.04|376.04|378.05|376.05|377.98|375.98|8
1721245500000|2024-07-17 19:45:00|378.02|376.02|378.13|376.13|378.14|376.14|377.97|375.97|18
1721245510000|2024-07-17 19:45:10|378.12|376.12|378.12|376.12|378.21|376.21|378.12|376.12|21
1721245520000|2024-07-17 19:45:20|378.13|376.13|378.24|376.24|378.25|376.25|378.12|376.12|18
1721245530000|2024-07-17 19:45:30|378.25|376.25|378.33|376.33|378.33|376.33|378.24|376.24|12
1721245540000|2024-07-17 19:45:40|378.31|376.31|378.32|376.32|378.33|376.33|378.29|376.29|17
1721245550000|2024-07-17 19:45:50|378.31|376.31|378.15|376.15|378.32|376.32|378.15|376.15|14
1721245560000|2024-07-17 19:46:00|378.14|376.14|378.17|376.17|378.17|376.17|378.14|376.14|3
1721245570000|2024-07-17 19:46:10|378.21|376.21|378.19|376.19|378.22|376.22|378.19|376.19|18
1721245580000|2024-07-17 19:46:20|378.2|376.2|378.18|376.18|378.2|376.2|378.11|376.11|14
1721245590000|2024-07-17 19:46:30|378.2|376.2|378.2|376.2|378.24|376.24|378.2|376.2|10
1721245600000|2024-07-17 19:46:40|378.21|376.21|378.31|376.31|378.31|376.31|378.18|376.18|14
1721245610000|2024-07-17 19:46:50|378.33|376.33|378.22|376.22|378.33|376.33|378.21|376.21|13
1721245620000|2024-07-17 19:47:00|378.21|376.21|378.27|376.27|378.27|376.27|378.21|376.21|8
1721245630000|2024-07-17 19:47:10|378.3|376.3|378.35|376.35|378.35|376.35|378.26|376.26|8
1721245640000|2024-07-17 19:47:20|378.36|376.36|378.18|376.18|378.36|376.36|378.18|376.18|12
1721245650000|2024-07-17 19:47:30|378.19|376.19|378.28|376.28|378.29|376.29|378.18|376.18|13
1721245660000|2024-07-17 19:47:40|378.27|376.27|378.32|376.32|378.35|376.35|378.27|376.27|10
1721245670000|2024-07-17 19:47:50|378.33|376.33|378.25|376.25|378.33|376.33|378.24|376.24|11
1721245680000|2024-07-17 19:48:00|378.26|376.26|378.19|376.19|378.26|376.26|378.18|376.18|9
1721245690000|2024-07-17 19:48:10|378.18|376.18|378.17|376.17|378.18|376.18|378.17|376.17|2
1721245700000|2024-07-17 19:48:20|378.2|376.2|378.26|376.26|378.26|376.26|378.2|376.2|10
1721245710000|2024-07-17 19:48:30|378.24|376.24|378.36|376.36|378.36|376.36|378.19|376.19|13
1721245720000|2024-07-17 19:48:40|378.43|376.43|378.52|376.52|378.54|376.54|378.43|376.43|18
1721245730000|2024-07-17 19:48:50|378.51|376.51|378.54|376.54|378.54|376.54|378.5|376.5|4
1721245740000|2024-07-17 19:49:00|378.57|376.57|378.58|376.58|378.64|376.64|378.57|376.57|5
1721245750000|2024-07-17 19:49:10|378.6|376.6|378.64|376.64|378.65|376.65|378.6|376.6|7
1721245760000|2024-07-17 19:49:20|378.59|376.59|378.52|376.52|378.59|376.59|378.51|376.51|14
1721245770000|2024-07-17 19:49:30|378.53|376.53|378.62|376.62|378.64|376.64|378.5|376.5|15
1721245780000|2024-07-17 19:49:40|378.61|376.61|378.61|376.61|378.64|376.64|378.56|376.56|9
1721245790000|2024-07-17 19:49:50|378.62|376.62|378.69|376.69|378.7|376.7|378.62|376.62|9
1721245800000|2024-07-17 19:50:00|378.7|376.7|378.7|376.7|378.76|376.76|378.69|376.69|12
1721245810000|2024-07-17 19:50:10|378.72|376.72|378.7|376.7|378.78|376.78|378.7|376.7|12
1721245820000|2024-07-17 19:50:20|378.69|376.69|378.78|376.78|378.78|376.78|378.67|376.67|14
1721245830000|2024-07-17 19:50:30|378.77|376.77|378.62|376.62|378.77|376.77|378.45|376.45|18
1721245840000|2024-07-17 19:50:40|378.61|376.61|378.69|376.69|378.7|376.7|378.61|376.61|13
1721245850000|2024-07-17 19:50:50|378.7|376.7|378.75|376.75|378.77|376.77|378.7|376.7|6
1721245860000|2024-07-17 19:51:00|378.76|376.76|378.7|376.7|378.76|376.76|378.68|376.68|12
1721245870000|2024-07-17 19:51:10|378.72|376.72|378.72|376.72|378.74|376.74|378.67|376.67|14
1721245880000|2024-07-17 19:51:20|378.69|376.69|378.61|376.61|378.69|376.69|378.59|376.59|10
1721245890000|2024-07-17 19:51:30|378.63|376.63|378.78|376.78|378.79|376.79|378.63|376.63|8
1721245900000|2024-07-17 19:51:40|378.79|376.79|378.86|376.86|378.92|376.92|378.79|376.79|14
1721245910000|2024-07-17 19:51:50|378.87|376.87|378.91|376.91|378.91|376.91|378.87|376.87|3
1721245920000|2024-07-17 19:52:00|378.92|376.92|378.9|376.9|378.93|376.93|378.89|376.89|14
1721245930000|2024-07-17 19:52:10|378.88|376.88|378.87|376.87|378.88|376.88|378.87|376.87|2
1721245940000|2024-07-17 19:52:20|378.88|376.88|378.87|376.87|378.88|376.88|378.87|376.87|2
1721245950000|2024-07-17 19:52:30|378.86|376.86|378.88|376.88|378.88|376.88|378.74|376.74|17
1721245960000|2024-07-17 19:52:40|378.89|376.89|378.89|376.89|378.89|376.89|378.88|376.88|9
1721245970000|2024-07-17 19:52:50|378.88|376.88|378.89|376.89|378.89|376.89|378.88|376.88|2
1721245980000|2024-07-17 19:53:00|378.9|376.9|378.93|376.93|378.94|376.94|378.87|376.87|15
1721245990000|2024-07-17 19:53:10|378.91|376.91|378.9|376.9|378.94|376.94|378.89|376.89|9
1721246000000|2024-07-17 19:53:20|378.92|376.92|378.95|376.95|378.96|376.96|378.91|376.91|15
1721246010000|2024-07-17 19:53:30|378.94|376.94|378.75|376.75|378.95|376.95|378.75|376.75|11
1721246020000|2024-07-17 19:53:40|378.74|376.74|378.74|376.74|378.75|376.75|378.72|376.72|5
1721246030000|2024-07-17 19:53:50|378.73|376.73|378.72|376.72|378.73|376.73|378.72|376.72|2
1721246040000|2024-07-17 19:54:00|378.73|376.73|378.78|376.78|378.79|376.79|378.73|376.73|18
1721246050000|2024-07-17 19:54:10|378.77|376.77|378.81|376.81|378.81|376.81|378.74|376.74|9
1721246060000|2024-07-17 19:54:20|378.84|376.84|378.76|376.76|378.85|376.85|378.76|376.76|10
1721246070000|2024-07-17 19:54:30|378.77|376.77|378.77|376.77|378.77|376.77|378.77|376.77|1
1721246080000|2024-07-17 19:54:40|378.76|376.76|378.69|376.69|378.76|376.76|378.69|376.69|7
1721246090000|2024-07-17 19:54:50|378.79|376.79|379.52|377.52|379.78|377.78|378.79|376.79|26
1721246100000|2024-07-17 19:55:00|379.5|377.5|379.25|377.25|379.5|377.5|379.18|377.18|18
1721246110000|2024-07-17 19:55:10|379.26|377.26|379.14|377.14|379.26|377.26|379.14|377.14|9
1721246120000|2024-07-17 19:55:20|379.08|377.08|379.01|377.01|379.08|377.08|378.98|376.98|14
1721246130000|2024-07-17 19:55:30|379|377|378.85|376.85|379|377|378.85|376.85|12
1721246140000|2024-07-17 19:55:40|378.86|376.86|378.85|376.85|378.86|376.86|378.84|376.84|11
1721246150000|2024-07-17 19:55:50|378.86|376.86|378.96|376.96|378.98|376.98|378.85|376.85|6
1721246160000|2024-07-17 19:56:00|379|377|378.8|376.8|379.01|377.01|378.79|376.79|20
1721246170000|2024-07-17 19:56:10|378.82|376.82|378.73|376.73|378.85|376.85|378.66|376.66|19
1721246180000|2024-07-17 19:56:20|378.67|376.67|378.64|376.64|378.75|376.75|378.59|376.59|15
1721246190000|2024-07-17 19:56:30|378.63|376.63|378.61|376.61|378.65|376.65|378.59|376.59|19
1721246200000|2024-07-17 19:56:40|378.62|376.62|378.65|376.65|378.65|376.65|378.61|376.61|7
1721246210000|2024-07-17 19:56:50|378.68|376.68|378.65|376.65|378.68|376.68|378.61|376.61|17
1721246220000|2024-07-17 19:57:00|378.64|376.64|378.57|376.57|378.65|376.65|378.56|376.56|17
1721246230000|2024-07-17 19:57:10|378.54|376.54|378.56|376.56|378.58|376.58|378.53|376.53|11
1721246240000|2024-07-17 19:57:20|378.58|376.58|378.57|376.57|378.58|376.58|378.55|376.55|6
1721246250000|2024-07-17 19:57:30|378.54|376.54|378.42|376.42|378.54|376.54|378.42|376.42|7
1721246260000|2024-07-17 19:57:40|378.33|376.33|378.37|376.37|378.4|376.4|378.33|376.33|18
1721246270000|2024-07-17 19:57:50|378.41|376.41|378.4|376.4|378.41|376.41|378.37|376.37|6
1721246280000|2024-07-17 19:58:00|378.44|376.44|378.4|376.4|378.5|376.5|378.38|376.38|15
1721246290000|2024-07-17 19:58:10|378.42|376.42|378.41|376.41|378.44|376.44|378.37|376.37|10
1721246300000|2024-07-17 19:58:20|378.42|376.42|378.5|376.5|378.5|376.5|378.41|376.41|13
1721246310000|2024-07-17 19:58:30|378.49|376.49|378.6|376.6|378.6|376.6|378.47|376.47|22
1721246320000|2024-07-17 19:58:40|378.59|376.59|378.7|376.7|378.79|376.79|378.59|376.59|23
1721246330000|2024-07-17 19:58:50|378.71|376.71|378.77|376.77|378.81|376.81|378.71|376.71|18
1721246340000|2024-07-17 19:59:00|378.79|376.79|378.79|376.79|378.9|376.9|378.79|376.79|16
1721246350000|2024-07-17 19:59:10|378.78|376.78|378.91|376.91|378.91|376.91|378.73|376.73|21
1721246360000|2024-07-17 19:59:20|378.98|376.98|379.17|377.17|379.17|377.17|378.93|376.93|18
1721246370000|2024-07-17 19:59:30|379.18|377.18|379.28|377.28|379.33|377.33|379.18|377.18|23
1721246380000|2024-07-17 19:59:40|379.27|377.27|379.01|377.01|379.27|377.27|379.01|377.01|25
1721246390000|2024-07-17 19:59:50|379.02|377.02|379.35|377.35|379.49|377.49|379.02|377.02|30
1721246400000|2024-07-17 20:00:00|379.36|377.36|379.33|377.33|379.58|377.58|379.27|377.27|26
1721246410000|2024-07-17 20:00:10|379.36|377.36|379.22|377.22|379.39|377.39|379.22|377.22|19
1721246420000|2024-07-17 20:00:20|379.21|377.21|379.03|377.03|379.25|377.25|379.03|377.03|17
1721246430000|2024-07-17 20:00:30|379.04|377.04|379.02|377.02|379.04|377.04|379.02|377.02|3
1721246440000|2024-07-17 20:00:40|379.01|377.01|379|377|379.01|377.01|379|377|2
1721246450000|2024-07-17 20:00:50|379.01|377.01|379.12|377.12|379.12|377.12|379.01|377.01|5
1721246460000|2024-07-17 20:01:00|379.21|377.21|379.12|377.12|379.24|377.24|379.12|377.12|5
1721246490000|2024-07-17 20:01:30|379.07|377.07|379.21|377.21|379.21|377.21|379.06|377.06|9
1721246500000|2024-07-17 20:01:40|379.23|377.23|379.42|377.42|379.53|377.53|379.23|377.23|20
1721246510000|2024-07-17 20:01:50|379.39|377.39|379.52|377.52|379.56|377.56|379.36|377.36|19
1721246520000|2024-07-17 20:02:00|379.49|377.49|379.57|377.57|379.57|377.57|379.47|377.47|11
1721246530000|2024-07-17 20:02:10|379.54|377.54|379.57|377.57|379.62|377.62|379.47|377.47|13
1721246540000|2024-07-17 20:02:20|379.59|377.59|379.68|377.68|379.68|377.68|379.58|377.58|9
1721246550000|2024-07-17 20:02:30|379.71|377.71|379.74|377.74|379.8|377.8|379.71|377.71|7
1721246560000|2024-07-17 20:02:40|379.75|377.75|379.76|377.76|379.78|377.78|379.71|377.71|14
1721246570000|2024-07-17 20:02:50|379.78|377.78|379.84|377.84|379.84|377.84|379.78|377.78|6
1721246580000|2024-07-17 20:03:00|379.81|377.81|379.82|377.82|379.83|377.83|379.81|377.81|6
1721246590000|2024-07-17 20:03:10|379.83|377.83|380.11|378.11|380.13|378.13|379.82|377.82|15
1721246600000|2024-07-17 20:03:20|380.07|378.07|380.03|378.03|380.07|378.07|379.98|377.98|14
1721246610000|2024-07-17 20:03:30|380.06|378.06|380.15|378.15|380.15|378.15|380.05|378.05|5
1721246620000|2024-07-17 20:03:40|380.16|378.16|380.22|378.22|380.22|378.22|380.16|378.16|14
1721246630000|2024-07-17 20:03:50|380.19|378.19|379.91|377.91|380.22|378.22|379.91|377.91|16
1721246640000|2024-07-17 20:04:00|379.93|377.93|379.92|377.92|379.94|377.94|379.91|377.91|5
1721246650000|2024-07-17 20:04:10|379.93|377.93|380.17|378.17|380.17|378.17|379.93|377.93|11
1721246660000|2024-07-17 20:04:20|380.2|378.2|380.2|378.2|380.2|378.2|380.2|378.2|1
1721246670000|2024-07-17 20:04:30|380.19|378.19|380.18|378.18|380.19|378.19|380.18|378.18|2
1721246680000|2024-07-17 20:04:40|380.15|378.15|380.15|378.15|380.15|378.15|380.11|378.11|3
1721246690000|2024-07-17 20:04:50|380.1|378.1|379.88|377.88|380.1|378.1|379.84|377.84|9
1721246700000|2024-07-17 20:05:00|379.86|377.86|379.8|377.8|379.86|377.86|379.8|377.8|8
1721246710000|2024-07-17 20:05:10|379.78|377.78|379.87|377.87|379.88|377.88|379.76|377.76|9
1721246720000|2024-07-17 20:05:20|379.89|377.89|379.98|377.98|379.98|377.98|379.87|377.87|14
1721246730000|2024-07-17 20:05:30|380.01|378.01|379.89|377.89|380.03|378.03|379.83|377.83|12
1721246740000|2024-07-17 20:05:40|379.92|377.92|379.89|377.89|379.92|377.92|379.89|377.89|13
1721246750000|2024-07-17 20:05:50|379.87|377.87|379.89|377.89|379.9|377.9|379.87|377.87|10
1721246760000|2024-07-17 20:06:00|379.88|377.88|379.87|377.87|379.89|377.89|379.85|377.85|9
1721246770000|2024-07-17 20:06:10|379.86|377.86|379.98|377.98|379.99|377.99|379.86|377.86|18
1721246780000|2024-07-17 20:06:20|380|378|379.99|377.99|380|378|379.96|377.96|12
1721246790000|2024-07-17 20:06:30|380.08|378.08|379.99|377.99|380.1|378.1|379.99|377.99|16
1721246800000|2024-07-17 20:06:40|380|378|379.9|377.9|380|378|379.89|377.89|10
1721246810000|2024-07-17 20:06:50|379.92|377.92|379.9|377.9|379.92|377.92|379.89|377.89|6
1721246820000|2024-07-17 20:07:00|379.89|377.89|379.52|377.52|379.89|377.89|379.39|377.39|20
1721246830000|2024-07-17 20:07:10|379.51|377.51|379.51|377.51|379.56|377.56|379.49|377.49|21
1721246840000|2024-07-17 20:07:20|379.49|377.49|379.41|377.41|379.49|377.49|379.41|377.41|10
1721246850000|2024-07-17 20:07:30|379.42|377.42|379.33|377.33|379.42|377.42|379.29|377.29|7
1721246860000|2024-07-17 20:07:40|379.31|377.31|379.22|377.22|379.32|377.32|379.21|377.21|9
1721246870000|2024-07-17 20:07:50|379.21|377.21|379.21|377.21|379.21|377.21|379.21|377.21|1
1721246880000|2024-07-17 20:08:00|379.16|377.16|379.47|377.47|379.47|377.47|379.14|377.14|18
1721246890000|2024-07-17 20:08:10|379.49|377.49|379.58|377.58|379.63|377.63|379.49|377.49|15
1721246900000|2024-07-17 20:08:20|379.59|377.59|379.7|377.7|379.7|377.7|379.59|377.59|10
1721246910000|2024-07-17 20:08:30|379.69|377.69|379.71|377.71|379.71|377.71|379.67|377.67|14
1721246920000|2024-07-17 20:08:40|379.75|377.75|379.77|377.77|379.8|377.8|379.75|377.75|11
1721246930000|2024-07-17 20:08:50|379.78|377.78|379.95|377.95|379.95|377.95|379.78|377.78|9
1721246940000|2024-07-17 20:09:00|379.96|377.96|379.89|377.89|379.97|377.97|379.88|377.88|12
1721246950000|2024-07-17 20:09:10|379.94|377.94|379.91|377.91|379.97|377.97|379.89|377.89|11
1721246960000|2024-07-17 20:09:20|379.93|377.93|380.03|378.03|380.03|378.03|379.92|377.92|9
1721246970000|2024-07-17 20:09:30|380.04|378.04|379.99|377.99|380.04|378.04|379.99|377.99|12
1721246980000|2024-07-17 20:09:40|380|378|379.95|377.95|380|378|379.95|377.95|9
1721246990000|2024-07-17 20:09:50|379.94|377.94|379.88|377.88|379.96|377.96|379.86|377.86|10
1721247000000|2024-07-17 20:10:00|379.87|377.87|379.92|377.92|379.93|377.93|379.84|377.84|12
1721247010000|2024-07-17 20:10:10|379.9|377.9|379.91|377.91|379.93|377.93|379.89|377.89|12
1721247020000|2024-07-17 20:10:20|379.92|377.92|379.99|377.99|380|378|379.92|377.92|14
1721247030000|2024-07-17 20:10:30|379.96|377.96|380.03|378.03|380.05|378.05|379.89|377.89|16
1721247040000|2024-07-17 20:10:40|380.02|378.02|380.14|378.14|380.14|378.14|380.01|378.01|12
1721247050000|2024-07-17 20:10:50|380.13|378.13|380.26|378.26|380.29|378.29|380.12|378.12|20
1721247060000|2024-07-17 20:11:00|380.25|378.25|380.16|378.16|380.25|378.25|380.16|378.16|3
1721247070000|2024-07-17 20:11:10|380.17|378.17|380.15|378.15|380.17|378.17|380.13|378.13|12
1721247080000|2024-07-17 20:11:20|380.16|378.16|380.14|378.14|380.16|378.16|380.07|378.07|15
1721247090000|2024-07-17 20:11:30|380.13|378.13|379.97|377.97|380.16|378.16|379.96|377.96|14
1721247100000|2024-07-17 20:11:40|379.98|377.98|379.98|377.98|380.04|378.04|379.98|377.98|16
1721247110000|2024-07-17 20:11:50|379.99|377.99|380.02|378.02|380.02|378.02|379.99|377.99|4
1721247140000|2024-07-17 20:12:20|379.97|377.97|380.01|378.01|380.01|378.01|379.92|377.92|13
1721247150000|2024-07-17 20:12:30|380.02|378.02|380.01|378.01|380.02|378.02|380|378|5
1721247160000|2024-07-17 20:12:40|380.02|378.02|380.75|378.75|380.86|378.86|380.02|378.02|11
1721247170000|2024-07-17 20:12:50|380.76|378.76|380.68|378.68|380.76|378.76|380.68|378.68|6
1721247180000|2024-07-17 20:13:00|380.52|378.52|380.67|378.67|380.74|378.74|380.52|378.52|20
1721247190000|2024-07-17 20:13:10|380.68|378.68|380.62|378.62|380.7|378.7|380.6|378.6|16
1721247200000|2024-07-17 20:13:20|380.63|378.63|380.79|378.79|380.79|378.79|380.63|378.63|13
1721247210000|2024-07-17 20:13:30|380.8|378.8|380.78|378.78|380.8|378.8|380.78|378.78|7
1721247220000|2024-07-17 20:13:40|380.79|378.79|380.78|378.78|380.8|378.8|380.78|378.78|6
1721247230000|2024-07-17 20:13:50|380.77|378.77|380.42|378.42|380.77|378.77|380.37|378.37|19
1721247240000|2024-07-17 20:14:00|380.41|378.41|380.25|378.25|380.41|378.41|380.25|378.25|6
1721247250000|2024-07-17 20:14:10|380.22|378.22|379.92|377.92|380.25|378.25|379.9|377.9|19
1721247260000|2024-07-17 20:14:20|379.9|377.9|379.92|377.92|379.93|377.93|379.9|377.9|9
1721247270000|2024-07-17 20:14:30|379.93|377.93|379.95|377.95|379.95|377.95|379.93|377.93|5
1721247280000|2024-07-17 20:14:40|379.94|377.94|379.95|377.95|379.95|377.95|379.94|377.94|2
1721247300000|2024-07-17 20:15:00|379.93|377.93|379.56|377.56|379.93|377.93|379.56|377.56|15
1721247310000|2024-07-17 20:15:10|379.55|377.55|379.43|377.43|379.55|377.55|379.39|377.39|16
1721247320000|2024-07-17 20:15:20|379.42|377.42|379.37|377.37|379.43|377.43|379.37|377.37|12
1721247330000|2024-07-17 20:15:30|379.38|377.38|379.28|377.28|379.39|377.39|379.27|377.27|14
1721247340000|2024-07-17 20:15:40|379.3|377.3|379.42|377.42|379.42|377.42|379.29|377.29|17
1721247350000|2024-07-17 20:15:50|379.39|377.39|379.56|377.56|379.59|377.59|379.34|377.34|17
1721247360000|2024-07-17 20:16:00|379.57|377.57|379.69|377.69|379.7|377.7|379.57|377.57|18
1721247370000|2024-07-17 20:16:10|379.7|377.7|379.75|377.75|379.76|377.76|379.66|377.66|13
1721247380000|2024-07-17 20:16:20|379.74|377.74|379.75|377.75|379.75|377.75|379.73|377.73|10
1721247390000|2024-07-17 20:16:30|379.77|377.77|379.88|377.88|379.88|377.88|379.77|377.77|8
1721247400000|2024-07-17 20:16:40|379.89|377.89|380.15|378.15|380.19|378.19|379.89|377.89|21
1721247410000|2024-07-17 20:16:50|380.16|378.16|380.13|378.13|380.26|378.26|380.13|378.13|18
1721247420000|2024-07-17 20:17:00|380.11|378.11|380.26|378.26|380.29|378.29|380.06|378.06|23
1721247430000|2024-07-17 20:17:10|380.24|378.24|380.2|378.2|380.3|378.3|380.18|378.18|20
1721247440000|2024-07-17 20:17:20|380.19|378.19|380.13|378.13|380.2|378.2|380.13|378.13|9
1721247460000|2024-07-17 20:17:40|380.12|378.12|380.15|378.15|380.23|378.23|380.12|378.12|13
1721247470000|2024-07-17 20:17:50|380.13|378.13|379.96|377.96|380.13|378.13|379.95|377.95|21
1721247480000|2024-07-17 20:18:00|379.95|377.95|379.96|377.96|379.98|377.98|379.93|377.93|12
1721247490000|2024-07-17 20:18:10|379.93|377.93|379.77|377.77|379.93|377.93|379.76|377.76|16
1721247500000|2024-07-17 20:18:20|379.76|377.76|379.68|377.68|379.78|377.78|379.68|377.68|11
1721247510000|2024-07-17 20:18:30|379.67|377.67|379.66|377.66|379.67|377.67|379.64|377.64|4
1721247520000|2024-07-17 20:18:40|379.67|377.67|379.58|377.58|379.67|377.67|379.58|377.58|8
1721247530000|2024-07-17 20:18:50|379.59|377.59|379.68|377.68|379.71|377.71|379.58|377.58|10
1721247540000|2024-07-17 20:19:00|379.69|377.69|379.7|377.7|379.75|377.75|379.65|377.65|22
1721247550000|2024-07-17 20:19:10|379.69|377.69|379.64|377.64|379.69|377.69|379.63|377.63|11
1721247560000|2024-07-17 20:19:20|379.65|377.65|379.58|377.58|379.65|377.65|379.56|377.56|13
1721247570000|2024-07-17 20:19:30|379.59|377.59|379.57|377.57|379.59|377.59|379.53|377.53|6
1721247580000|2024-07-17 20:19:40|379.58|377.58|379.63|377.63|379.64|377.64|379.57|377.57|7
1721247590000|2024-07-17 20:19:50|379.64|377.64|379.63|377.63|379.67|377.67|379.62|377.62|8
1721247600000|2024-07-17 20:20:00|379.62|377.62|379.63|377.63|379.65|377.65|379.57|377.57|14
1721247610000|2024-07-17 20:20:10|379.62|377.62|379.59|377.59|379.63|377.63|379.59|377.59|7
1721247620000|2024-07-17 20:20:20|379.6|377.6|379.55|377.55|379.61|377.61|379.55|377.55|10
1721247630000|2024-07-17 20:20:30|379.51|377.51|379.51|377.51|379.52|377.52|379.48|377.48|13
1721247640000|2024-07-17 20:20:40|379.49|377.49|379.47|377.47|379.5|377.5|379.47|377.47|11
1721247650000|2024-07-17 20:20:50|379.46|377.46|379.54|377.54|379.54|377.54|379.44|377.44|12
1721247660000|2024-07-17 20:21:00|379.53|377.53|379.35|377.35|379.55|377.55|379.35|377.35|10
1721247670000|2024-07-17 20:21:10|379.38|377.38|379.37|377.37|379.4|377.4|379.36|377.36|13
1721247680000|2024-07-17 20:21:20|379.36|377.36|379.38|377.38|379.39|377.39|379.35|377.35|16
1721247690000|2024-07-17 20:21:30|379.37|377.37|379.35|377.35|379.39|377.39|379.35|377.35|9
1721247700000|2024-07-17 20:21:40|379.33|377.33|379.26|377.26|379.33|377.33|379.25|377.25|8
1721247720000|2024-07-17 20:22:00|379.25|377.25|379.22|377.22|379.25|377.25|379.22|377.22|2
1721247730000|2024-07-17 20:22:10|379.23|377.23|379.27|377.27|379.27|377.27|379.23|377.23|7
1721247740000|2024-07-17 20:22:20|379.25|377.25|379.36|377.36|379.38|377.38|379.25|377.25|19
1721247750000|2024-07-17 20:22:30|379.34|377.34|379.33|377.33|379.34|377.34|379.31|377.31|11
1721247760000|2024-07-17 20:22:40|379.32|377.32|379.34|377.34|379.34|377.34|379.25|377.25|13
1721247770000|2024-07-17 20:22:50|379.33|377.33|379.34|377.34|379.35|377.35|379.33|377.33|12
1721247780000|2024-07-17 20:23:00|379.35|377.35|379.44|377.44|379.44|377.44|379.34|377.34|21
1721247790000|2024-07-17 20:23:10|379.46|377.46|379.59|377.59|379.62|377.62|379.46|377.46|18
1721247800000|2024-07-17 20:23:20|379.58|377.58|379.68|377.68|379.68|377.68|379.57|377.57|13
1721247810000|2024-07-17 20:23:30|379.65|377.65|379.61|377.61|379.65|377.65|379.6|377.6|10
1721247820000|2024-07-17 20:23:40|379.63|377.63|379.6|377.6|379.65|377.65|379.58|377.58|11
1721247830000|2024-07-17 20:23:50|379.61|377.61|379.64|377.64|379.65|377.65|379.59|377.59|18
1721247840000|2024-07-17 20:24:00|379.65|377.65|379.65|377.65|379.65|377.65|379.63|377.63|9
1721247850000|2024-07-17 20:24:10|379.64|377.64|379.67|377.67|379.67|377.67|379.63|377.63|14
1721247860000|2024-07-17 20:24:20|379.66|377.66|379.73|377.73|379.77|377.77|379.66|377.66|14
1721247870000|2024-07-17 20:24:30|379.72|377.72|379.69|377.69|379.72|377.72|379.65|377.65|10
1721247880000|2024-07-17 20:24:40|379.68|377.68|379.67|377.67|379.68|377.68|379.64|377.64|11
1721247890000|2024-07-17 20:24:50|379.66|377.66|379.66|377.66|379.68|377.68|379.64|377.64|17
1721247900000|2024-07-17 20:25:00|379.67|377.67|379.69|377.69|379.72|377.72|379.65|377.65|16
1721247910000|2024-07-17 20:25:10|379.7|377.7|379.74|377.74|379.77|377.77|379.7|377.7|18
1721247920000|2024-07-17 20:25:20|379.75|377.75|379.82|377.82|379.89|377.89|379.75|377.75|16
1721247930000|2024-07-17 20:25:30|379.83|377.83|379.84|377.84|379.91|377.91|379.83|377.83|15
1721247940000|2024-07-17 20:25:40|379.83|377.83|379.77|377.77|379.85|377.85|379.77|377.77|20
1721247950000|2024-07-17 20:25:50|379.7|377.7|379.62|377.62|379.75|377.75|379.62|377.62|15
1721247960000|2024-07-17 20:26:00|379.63|377.63|379.75|377.75|379.75|377.75|379.62|377.62|8
1721247970000|2024-07-17 20:26:10|379.74|377.74|379.89|377.89|379.92|377.92|379.74|377.74|13
1721247980000|2024-07-17 20:26:20|379.87|377.87|379.88|377.88|379.9|377.9|379.85|377.85|16
1721247990000|2024-07-17 20:26:30|379.86|377.86|379.68|377.68|379.86|377.86|379.68|377.68|18
1721248000000|2024-07-17 20:26:40|379.69|377.69|379.72|377.72|379.74|377.74|379.66|377.66|18
1721248010000|2024-07-17 20:26:50|379.71|377.71|379.8|377.8|379.81|377.81|379.69|377.69|12
1721248020000|2024-07-17 20:27:00|379.79|377.79|379.76|377.76|379.81|377.81|379.76|377.76|12
1721248030000|2024-07-17 20:27:10|379.77|377.77|379.81|377.81|379.81|377.81|379.75|377.75|15
1721248040000|2024-07-17 20:27:20|379.8|377.8|379.76|377.76|379.81|377.81|379.76|377.76|10
1721248050000|2024-07-17 20:27:30|379.74|377.74|379.72|377.72|379.76|377.76|379.7|377.7|15
1721248060000|2024-07-17 20:27:40|379.71|377.71|379.7|377.7|379.71|377.71|379.7|377.7|4
1721248070000|2024-07-17 20:27:50|379.69|377.69|379.69|377.69|379.71|377.71|379.69|377.69|7
1721248080000|2024-07-17 20:28:00|379.68|377.68|379.67|377.67|379.68|377.68|379.66|377.66|6
1721248090000|2024-07-17 20:28:10|379.69|377.69|379.68|377.68|379.79|377.79|379.68|377.68|14
1721248100000|2024-07-17 20:28:20|379.69|377.69|379.67|377.67|379.69|377.69|379.67|377.67|4
1721248110000|2024-07-17 20:28:30|379.66|377.66|379.66|377.66|379.67|377.67|379.66|377.66|3
1721248120000|2024-07-17 20:28:40|379.67|377.67|379.72|377.72|379.72|377.72|379.63|377.63|11
1721248130000|2024-07-17 20:28:50|379.71|377.71|379.67|377.67|379.72|377.72|379.65|377.65|13
1721248140000|2024-07-17 20:29:00|379.68|377.68|379.63|377.63|379.69|377.69|379.62|377.62|9
1721248150000|2024-07-17 20:29:10|379.62|377.62|379.63|377.63|379.63|377.63|379.61|377.61|12
1721248160000|2024-07-17 20:29:20|379.64|377.64|379.71|377.71|379.74|377.74|379.64|377.64|13
1721248170000|2024-07-17 20:29:30|379.72|377.72|379.7|377.7|379.72|377.72|379.7|377.7|5
1721248180000|2024-07-17 20:29:40|379.71|377.71|379.82|377.82|379.82|377.82|379.7|377.7|13
1721248190000|2024-07-17 20:29:50|379.81|377.81|379.82|377.82|379.82|377.82|379.81|377.81|4
1721248200000|2024-07-17 20:30:00|379.84|377.84|379.89|377.89|379.91|377.91|379.84|377.84|12
1721248210000|2024-07-17 20:30:10|379.9|377.9|379.83|377.83|379.91|377.91|379.83|377.83|9
1721248220000|2024-07-17 20:30:20|379.84|377.84|379.71|377.71|379.84|377.84|379.71|377.71|9
1721248230000|2024-07-17 20:30:30|379.69|377.69|379.6|377.6|379.69|377.69|379.6|377.6|6
1721248240000|2024-07-17 20:30:40|379.61|377.61|379.7|377.7|379.72|377.72|379.61|377.61|9
1721248250000|2024-07-17 20:30:50|379.72|377.72|379.73|377.73|379.74|377.74|379.7|377.7|6
1721248260000|2024-07-17 20:31:00|379.72|377.72|379.67|377.67|379.72|377.72|379.64|377.64|17
1721248270000|2024-07-17 20:31:10|379.66|377.66|379.62|377.62|379.69|377.69|379.62|377.62|14
1721248280000|2024-07-17 20:31:20|379.63|377.63|379.62|377.62|379.63|377.63|379.62|377.62|12
1721248290000|2024-07-17 20:31:30|379.61|377.61|379.62|377.62|379.62|377.62|379.61|377.61|4
1721248300000|2024-07-17 20:31:40|379.64|377.64|379.68|377.68|379.72|377.72|379.64|377.64|16
1721248310000|2024-07-17 20:31:50|379.67|377.67|379.68|377.68|379.7|377.7|379.65|377.65|15
1721248320000|2024-07-17 20:32:00|379.69|377.69|379.75|377.75|379.75|377.75|379.69|377.69|10
1721248330000|2024-07-17 20:32:10|379.77|377.77|379.82|377.82|379.82|377.82|379.73|377.73|6
1721248360000|2024-07-17 20:32:40|379.81|377.81|379.82|377.82|379.82|377.82|379.81|377.81|2
1721248390000|2024-07-17 20:33:10|379.81|377.81|379.75|377.75|379.81|377.81|379.7|377.7|14
1721248400000|2024-07-17 20:33:20|379.74|377.74|379.74|377.74|379.74|377.74|379.7|377.7|7
1721248410000|2024-07-17 20:33:30|379.75|377.75|379.68|377.68|379.75|377.75|379.67|377.67|9
1721248420000|2024-07-17 20:33:40|379.67|377.67|379.68|377.68|379.77|377.77|379.63|377.63|19
1721248430000|2024-07-17 20:33:50|379.69|377.69|379.68|377.68|379.69|377.69|379.66|377.66|10
1721248440000|2024-07-17 20:34:00|379.67|377.67|379.68|377.68|379.72|377.72|379.67|377.67|10
1721248450000|2024-07-17 20:34:10|379.69|377.69|379.44|377.44|379.69|377.69|379.43|377.43|12
1721248460000|2024-07-17 20:34:20|379.37|377.37|379.36|377.36|379.43|377.43|379.34|377.34|16
1721248470000|2024-07-17 20:34:30|379.37|377.37|379.38|377.38|379.4|377.4|379.37|377.37|7
1721248480000|2024-07-17 20:34:40|379.39|377.39|379.35|377.35|379.39|377.39|379.35|377.35|8
1721248490000|2024-07-17 20:34:50|379.37|377.37|379.4|377.4|379.42|377.42|379.36|377.36|15
1721248500000|2024-07-17 20:35:00|379.38|377.38|379.46|377.46|379.46|377.46|379.38|377.38|8
1721248510000|2024-07-17 20:35:10|379.43|377.43|379.48|377.48|379.48|377.48|379.43|377.43|10
1721248520000|2024-07-17 20:35:20|379.49|377.49|379.56|377.56|379.58|377.58|379.48|377.48|8
1721248530000|2024-07-17 20:35:30|379.55|377.55|379.68|377.68|379.71|377.71|379.54|377.54|20
1721248540000|2024-07-17 20:35:40|379.67|377.67|379.68|377.68|379.71|377.71|379.66|377.66|12
1721248550000|2024-07-17 20:35:50|379.69|377.69|379.56|377.56|379.69|377.69|379.53|377.53|16
1721248560000|2024-07-17 20:36:00|379.55|377.55|379.54|377.54|379.59|377.59|379.53|377.53|15
1721248570000|2024-07-17 20:36:10|379.55|377.55|379.51|377.51|379.55|377.55|379.49|377.49|10
1721248580000|2024-07-17 20:36:20|379.49|377.49|379.49|377.49|379.49|377.49|379.48|377.48|3
1721248590000|2024-07-17 20:36:30|379.48|377.48|379.5|377.5|379.5|377.5|379.48|377.48|3
1721248600000|2024-07-17 20:36:40|379.46|377.46|379.44|377.44|379.46|377.46|379.42|377.42|4
1721248610000|2024-07-17 20:36:50|379.42|377.42|379.42|377.42|379.44|377.44|379.4|377.4|5
1721248620000|2024-07-17 20:37:00|379.44|377.44|379.39|377.39|379.44|377.44|379.39|377.39|15
1721248630000|2024-07-17 20:37:10|379.38|377.38|379.41|377.41|379.41|377.41|379.38|377.38|2
1721248640000|2024-07-17 20:37:20|379.4|377.4|379.41|377.41|379.42|377.42|379.4|377.4|6
1721248650000|2024-07-17 20:37:30|379.42|377.42|379.41|377.41|379.42|377.42|379.41|377.41|2
1721248660000|2024-07-17 20:37:40|379.4|377.4|379.36|377.36|379.42|377.42|379.35|377.35|11
1721248670000|2024-07-17 20:37:50|379.35|377.35|379.24|377.24|379.35|377.35|379.24|377.24|12
1721248680000|2024-07-17 20:38:00|379.21|377.21|379.2|377.2|379.25|377.25|379.19|377.19|7
1721248690000|2024-07-17 20:38:10|379.17|377.17|379.03|377.03|379.17|377.17|379.02|377.02|12
1721248700000|2024-07-17 20:38:20|379.04|377.04|379.1|377.1|379.11|377.11|379.01|377.01|18
1721248710000|2024-07-17 20:38:30|379.09|377.09|379.09|377.09|379.11|377.11|379.02|377.02|16
1721248720000|2024-07-17 20:38:40|379.1|377.1|379.1|377.1|379.11|377.11|379.09|377.09|10
1721248730000|2024-07-17 20:38:50|379.11|377.11|379.11|377.11|379.12|377.12|379.09|377.09|11
1721248740000|2024-07-17 20:39:00|379.12|377.12|379.26|377.26|379.3|377.3|379.12|377.12|18
1721248750000|2024-07-17 20:39:10|379.25|377.25|379.19|377.19|379.29|377.29|379.18|377.18|16
1721248760000|2024-07-17 20:39:20|379.2|377.2|379.11|377.11|379.21|377.21|379.11|377.11|16
1721248770000|2024-07-17 20:39:30|379.12|377.12|379.01|377.01|379.12|377.12|378.99|376.99|10
1721248780000|2024-07-17 20:39:40|379|377|379|377|379.01|377.01|378.97|376.97|13
1721248790000|2024-07-17 20:39:50|379.01|377.01|379.02|377.02|379.03|377.03|379|377|9
1721248800000|2024-07-17 20:40:00|379.03|377.03|379|377|379.04|377.04|378.97|376.97|18
1721248810000|2024-07-17 20:40:10|379.02|377.02|378.98|376.98|379.02|377.02|378.98|376.98|4
1721248820000|2024-07-17 20:40:20|379|377|378.95|376.95|379|377|378.95|376.95|6
1721248830000|2024-07-17 20:40:30|378.97|376.97|378.91|376.91|378.99|376.99|378.91|376.91|9
1721248840000|2024-07-17 20:40:40|378.93|376.93|378.94|376.94|378.96|376.96|378.93|376.93|7
1721248850000|2024-07-17 20:40:50|378.95|376.95|378.99|376.99|378.99|376.99|378.93|376.93|8
1721248860000|2024-07-17 20:41:00|379|377|378.92|376.92|379|377|378.92|376.92|13
1721248870000|2024-07-17 20:41:10|378.93|376.93|378.98|376.98|378.98|376.98|378.93|376.93|6
1721248880000|2024-07-17 20:41:20|378.99|376.99|379|377|379.01|377.01|378.97|376.97|7
1721248890000|2024-07-17 20:41:30|378.99|376.99|379.16|377.16|379.17|377.17|378.99|376.99|16
1721248900000|2024-07-17 20:41:40|379.15|377.15|379.26|377.26|379.29|377.29|379.14|377.14|18
1721248910000|2024-07-17 20:41:50|379.25|377.25|379.29|377.29|379.29|377.29|379.2|377.2|13
1721248920000|2024-07-17 20:42:00|379.27|377.27|379.21|377.21|379.28|377.28|379.19|377.19|11
1721248930000|2024-07-17 20:42:10|379.22|377.22|379.17|377.17|379.22|377.22|379.17|377.17|10
1721248940000|2024-07-17 20:42:20|379.15|377.15|379.13|377.13|379.15|377.15|379.13|377.13|3
1721248950000|2024-07-17 20:42:30|379.14|377.14|379.14|377.14|379.14|377.14|379.13|377.13|5
1721248960000|2024-07-17 20:42:40|379.13|377.13|379.12|377.12|379.13|377.13|379.08|377.08|8
1721248970000|2024-07-17 20:42:50|379.14|377.14|379.13|377.13|379.14|377.14|379.12|377.12|9
1721248980000|2024-07-17 20:43:00|379.14|377.14|379.13|377.13|379.14|377.14|379.12|377.12|12
1721248990000|2024-07-17 20:43:10|379.14|377.14|379.12|377.12|379.15|377.15|379.12|377.12|6
1721249000000|2024-07-17 20:43:20|379.1|377.1|379.02|377.02|379.1|377.1|379.01|377.01|13
1721249010000|2024-07-17 20:43:30|379.04|377.04|379.01|377.01|379.06|377.06|379.01|377.01|4
1721249020000|2024-07-17 20:43:40|378.99|376.99|379.04|377.04|379.04|377.04|378.99|376.99|6
1721249030000|2024-07-17 20:43:50|379.03|377.03|379.06|377.06|379.06|377.06|379.02|377.02|7
1721249040000|2024-07-17 20:44:00|379.04|377.04|379.04|377.04|379.06|377.06|379.04|377.04|5
1721249050000|2024-07-17 20:44:10|379.06|377.06|379.15|377.15|379.18|377.18|379.06|377.06|5
1721249060000|2024-07-17 20:44:20|379.17|377.17|379.17|377.17|379.18|377.18|379.17|377.17|3
1721249070000|2024-07-17 20:44:30|379.19|377.19|379.2|377.2|379.21|377.21|379.17|377.17|7
1721249090000|2024-07-17 20:44:50|379.16|377.16|379.22|377.22|379.24|377.24|379.15|377.15|8
1721249100000|2024-07-17 20:45:00|379.23|377.23|379.21|377.21|379.24|377.24|379.2|377.2|10
1721249110000|2024-07-17 20:45:10|379.15|377.15|379.23|377.23|379.23|377.23|379.15|377.15|3
1721249120000|2024-07-17 20:45:20|379.24|377.24|379.16|377.16|379.24|377.24|379.14|377.14|9
1721249130000|2024-07-17 20:45:30|379.17|377.17|379.18|377.18|379.2|377.2|379.16|377.16|9
1721249140000|2024-07-17 20:45:40|379.15|377.15|379.07|377.07|379.15|377.15|379.06|377.06|7
1721249150000|2024-07-17 20:45:50|379.08|377.08|379.03|377.03|379.1|377.1|379.03|377.03|6
1721249160000|2024-07-17 20:46:00|379.02|377.02|378.99|376.99|379.03|377.03|378.99|376.99|5
1721249170000|2024-07-17 20:46:10|379|377|378.99|376.99|379.01|377.01|378.99|376.99|3
1721249180000|2024-07-17 20:46:20|379.01|377.01|379|377|379.04|377.04|379|377|7
1721249190000|2024-07-17 20:46:30|378.98|376.98|378.99|376.99|378.99|376.99|378.98|376.98|2
1721249200000|2024-07-17 20:46:40|379|377|379.07|377.07|379.07|377.07|379|377|7
1721249210000|2024-07-17 20:46:50|379.12|377.12|379.21|377.21|379.21|377.21|379.12|377.12|4
1721249220000|2024-07-17 20:47:00|379.2|377.2|379.15|377.15|379.2|377.2|379.11|377.11|13
1721249230000|2024-07-17 20:47:10|379.16|377.16|379.17|377.17|379.2|377.2|379.16|377.16|6
1721249240000|2024-07-17 20:47:20|379.16|377.16|379.17|377.17|379.17|377.17|379.16|377.16|2
1721249250000|2024-07-17 20:47:30|379.13|377.13|379.14|377.14|379.15|377.15|379.13|377.13|4
1721249260000|2024-07-17 20:47:40|379.13|377.13|379.02|377.02|379.13|377.13|379.02|377.02|7
1721249270000|2024-07-17 20:47:50|379|377|378.95|376.95|379|377|378.93|376.93|6
1721249280000|2024-07-17 20:48:00|378.92|376.92|378.94|376.94|378.94|376.94|378.92|376.92|2
1721249290000|2024-07-17 20:48:10|378.95|376.95|378.89|376.89|378.95|376.95|378.88|376.88|7
1721249300000|2024-07-17 20:48:20|378.87|376.87|378.87|376.87|378.89|376.89|378.85|376.85|6
1721249320000|2024-07-17 20:48:40|378.85|376.85|378.82|376.82|378.85|376.85|378.82|376.82|5
1721249330000|2024-07-17 20:48:50|378.81|376.81|378.84|376.84|378.84|376.84|378.74|376.74|8
1721249340000|2024-07-17 20:49:00|378.82|376.82|378.85|376.85|378.85|376.85|378.82|376.82|5
1721249350000|2024-07-17 20:49:10|378.87|376.87|378.86|376.86|378.87|376.87|378.83|376.83|5
1721249360000|2024-07-17 20:49:20|378.83|376.83|378.82|376.82|378.83|376.83|378.81|376.81|3
1721249370000|2024-07-17 20:49:30|378.83|376.83|378.81|376.81|378.96|376.96|378.81|376.81|10
1721249380000|2024-07-17 20:49:40|378.83|376.83|378.86|376.86|378.86|376.86|378.83|376.83|7
1721249390000|2024-07-17 20:49:50|378.87|376.87|378.95|376.95|378.95|376.95|378.87|376.87|5
1721249400000|2024-07-17 20:50:00|378.94|376.94|378.91|376.91|378.94|376.94|378.91|376.91|3
1721249410000|2024-07-17 20:50:10|378.92|376.92|378.94|376.94|378.94|376.94|378.92|376.92|2
1721249420000|2024-07-17 20:50:20|378.95|376.95|378.97|376.97|378.99|376.99|378.95|376.95|3
1721249430000|2024-07-17 20:50:30|378.98|376.98|379.09|377.09|379.1|377.1|378.98|376.98|13
1721249450000|2024-07-17 20:50:50|379.07|377.07|378.97|376.97|379.09|377.09|378.97|376.97|12
1721249460000|2024-07-17 20:51:00|378.96|376.96|378.94|376.94|378.96|376.96|378.94|376.94|5
1721249470000|2024-07-17 20:51:10|378.92|376.92|378.83|376.83|378.93|376.93|378.83|376.83|5
1721249480000|2024-07-17 20:51:20|378.85|376.85|378.84|376.84|378.87|376.87|378.8|376.8|7
1721249500000|2024-07-17 20:51:40|378.82|376.82|378.91|376.91|378.92|376.92|378.81|376.81|5
1721249510000|2024-07-17 20:51:50|378.92|376.92|378.89|376.89|378.93|376.93|378.87|376.87|4
1721249520000|2024-07-17 20:52:00|378.87|376.87|378.92|376.92|378.94|376.94|378.87|376.87|10
1721249530000|2024-07-17 20:52:10|378.93|376.93|379.05|377.05|379.05|377.05|378.92|376.92|8
1721249540000|2024-07-17 20:52:20|379.06|377.06|379.22|377.22|379.22|377.22|379.06|377.06|7
1721249550000|2024-07-17 20:52:30|379.29|377.29|379.27|377.27|379.31|377.31|379.26|377.26|6
1721249560000|2024-07-17 20:52:40|379.28|377.28|379.29|377.29|379.29|377.29|379.27|377.27|4
1721249570000|2024-07-17 20:52:50|379.27|377.27|379.15|377.15|379.28|377.28|379.15|377.15|7
1721249580000|2024-07-17 20:53:00|379.16|377.16|379.13|377.13|379.17|377.17|379.13|377.13|9
1721249590000|2024-07-17 20:53:10|379.1|377.1|379.07|377.07|379.11|377.11|379.05|377.05|9
1721249600000|2024-07-17 20:53:20|379.06|377.06|379|377|379.06|377.06|379|377|6
1721249610000|2024-07-17 20:53:30|378.99|376.99|378.97|376.97|378.99|376.99|378.97|376.97|5
1721249620000|2024-07-17 20:53:40|378.99|376.99|378.98|376.98|378.99|376.99|378.98|376.98|2
1721249630000|2024-07-17 20:53:50|378.99|376.99|378.95|376.95|379|377|378.95|376.95|4
1721249640000|2024-07-17 20:54:00|378.96|376.96|378.98|376.98|378.98|376.98|378.92|376.92|6
1721249650000|2024-07-17 20:54:10|378.96|376.96|378.96|376.96|378.96|376.96|378.96|376.96|1
1721249660000|2024-07-17 20:54:20|378.99|376.99|379.1|377.1|379.11|377.11|378.97|376.97|8
1721249670000|2024-07-17 20:54:30|379.09|377.09|379.06|377.06|379.1|377.1|379.05|377.05|11
1721249680000|2024-07-17 20:54:40|379.07|377.07|379.03|377.03|379.07|377.07|379.01|377.01|6
1721249700000|2024-07-17 20:55:00|379.01|377.01|378.95|376.95|379.03|377.03|378.95|376.95|11
1721249710000|2024-07-17 20:55:10|378.94|376.94|378.94|376.94|378.95|376.95|378.94|376.94|3
1721249720000|2024-07-17 20:55:20|378.92|376.92|378.87|376.87|378.92|376.92|378.86|376.86|5
1721249730000|2024-07-17 20:55:30|378.88|376.88|378.88|376.88|378.88|376.88|378.88|376.88|1
1721249740000|2024-07-17 20:55:40|378.9|376.9|378.92|376.92|378.94|376.94|378.9|376.9|4
1721249750000|2024-07-17 20:55:50|378.9|376.9|378.86|376.86|378.91|376.91|378.86|376.86|5
1721249760000|2024-07-17 20:56:00|378.87|376.87|378.88|376.88|378.88|376.88|378.87|376.87|2
1721249770000|2024-07-17 20:56:10|378.87|376.87|378.78|376.78|378.87|376.87|378.78|376.78|6
1721249780000|2024-07-17 20:56:20|378.77|376.77|378.75|376.75|378.78|376.78|378.74|376.74|9
1721249790000|2024-07-17 20:56:30|378.77|376.77|378.77|376.77|378.77|376.77|378.74|376.74|5
1721249800000|2024-07-17 20:56:40|378.75|376.75|378.76|376.76|378.76|376.76|378.75|376.75|2
1721249810000|2024-07-17 20:56:50|378.8|376.8|378.78|376.78|378.8|376.8|378.77|376.77|3
1721249820000|2024-07-17 20:57:00|378.73|376.73|378.71|376.71|378.73|376.73|378.71|376.71|2
1721249830000|2024-07-17 20:57:10|378.76|376.76|378.76|376.76|378.76|376.76|378.76|376.76|1
1721249840000|2024-07-17 20:57:20|378.75|376.75|378.77|376.77|378.77|376.77|378.74|376.74|5
1721249860000|2024-07-17 20:57:40|378.76|376.76|378.7|376.7|378.77|376.77|378.69|376.69|7
1721249870000|2024-07-17 20:57:50|378.67|376.67|378.66|376.66|378.67|376.67|378.66|376.66|2
1721249880000|2024-07-17 20:58:00|378.65|376.65|378.62|376.62|378.65|376.65|378.62|376.62|5
1721249890000|2024-07-17 20:58:10|378.61|376.61|378.61|376.61|378.61|376.61|378.55|376.55|7
1721249900000|2024-07-17 20:58:20|378.62|376.62|378.69|376.69|378.75|376.75|378.62|376.62|9
1721249910000|2024-07-17 20:58:30|378.68|376.68|378.65|376.65|378.72|376.72|378.65|376.65|9
1721249920000|2024-07-17 20:58:40|378.63|376.63|378.49|376.49|378.63|376.63|378.48|376.48|10
1721249930000|2024-07-17 20:58:50|378.48|376.48|378.43|376.43|378.48|376.48|378.39|376.39|18
1721249940000|2024-07-17 20:59:00|378.41|376.41|378.35|376.35|378.41|376.41|378.35|376.35|5
1721249950000|2024-07-17 20:59:10|378.34|376.34|378.3|376.3|378.34|376.34|378.3|376.3|4
1721249960000|2024-07-17 20:59:20|378.29|376.29|378.23|376.23|378.29|376.29|378.23|376.23|4
1721249970000|2024-07-17 20:59:30|378.22|376.22|378.22|376.22|378.22|376.22|378.09|376.09|13
1721249980000|2024-07-17 20:59:40|378.19|376.19|378.18|376.18|378.21|376.21|378.17|376.17|11
1721249990000|2024-07-17 20:59:50|378.16|376.16|378.21|376.21|378.21|376.21|378.16|376.16|5
1721250000000|2024-07-17 21:00:00|378.22|376.22|378.19|376.19|378.33|376.33|378.19|376.19|19
1721250010000|2024-07-17 21:00:10|378.15|376.15|378.08|376.08|378.15|376.15|378.01|376.01|24
1721250020000|2024-07-17 21:00:20|378.09|376.09|377.95|375.95|378.09|376.09|377.89|375.89|18
1721250030000|2024-07-17 21:00:30|377.94|375.94|377.88|375.88|378|376|377.88|375.88|10
1721250040000|2024-07-17 21:00:40|377.87|375.87|377.84|375.84|377.87|375.87|377.84|375.84|5
1721250050000|2024-07-17 21:00:50|377.83|375.83|377.46|375.46|377.84|375.84|377.46|375.46|21
1721250060000|2024-07-17 21:01:00|377.43|375.43|377.55|375.55|377.61|375.61|377.38|375.38|35
1721250070000|2024-07-17 21:01:10|377.54|375.54|377.7|375.7|377.72|375.72|377.54|375.54|23
1721250080000|2024-07-17 21:01:20|377.68|375.68|377.49|375.49|377.71|375.71|377.49|375.49|25
1721250090000|2024-07-17 21:01:30|377.5|375.5|377.2|375.2|377.51|375.51|377.2|375.2|25
1721250100000|2024-07-17 21:01:40|377.19|375.19|376.93|374.93|377.19|375.19|376.93|374.93|14
1721250110000|2024-07-17 21:01:50|376.94|374.94|377|375|377|375|376.93|374.93|8
1721250120000|2024-07-17 21:02:00|376.99|374.99|376.92|374.92|377.01|375.01|376.89|374.89|18
1721250130000|2024-07-17 21:02:10|376.93|374.93|376.97|374.97|376.99|374.99|376.93|374.93|16
1721250140000|2024-07-17 21:02:20|376.96|374.96|376.84|374.84|376.97|374.97|376.82|374.82|15
1721250150000|2024-07-17 21:02:30|376.85|374.85|376.79|374.79|376.86|374.86|376.79|374.79|13
1721250160000|2024-07-17 21:02:40|376.77|374.77|376.35|374.35|376.78|374.78|376.3|374.3|35
1721250170000|2024-07-17 21:02:50|376.36|374.36|376.35|374.35|376.49|374.49|376.25|374.25|34
1721250180000|2024-07-17 21:03:00|376.34|374.34|376.34|374.34|376.36|374.36|376.12|374.12|35
1721250190000|2024-07-17 21:03:10|376.31|374.31|376.52|374.52|376.52|374.52|376.23|374.23|27
1721250200000|2024-07-17 21:03:20|376.6|374.6|376.71|374.71|376.71|374.71|376.55|374.55|18
1721250210000|2024-07-17 21:03:30|376.66|374.66|376.63|374.63|376.68|374.68|376.58|374.58|25
1721250220000|2024-07-17 21:03:40|376.51|374.51|375.79|373.79|376.51|374.51|375.79|373.79|32
1721250230000|2024-07-17 21:03:50|375.78|373.78|375.75|373.75|376.02|374.02|375.75|373.75|29
1721250240000|2024-07-17 21:04:00|375.83|373.83|376.02|374.02|376.07|374.07|375.76|373.76|28
1721250250000|2024-07-17 21:04:10|376|374|375.92|373.92|376.02|374.02|375.83|373.83|25
1721250260000|2024-07-17 21:04:20|376.02|374.02|376.17|374.17|376.19|374.19|376|374|18
1721250270000|2024-07-17 21:04:30|376.14|374.14|376.21|374.21|376.21|374.21|376.07|374.07|20
1721250280000|2024-07-17 21:04:40|376.2|374.2|376.17|374.17|376.21|374.21|376.13|374.13|12
1721250290000|2024-07-17 21:04:50|376.2|374.2|376.25|374.25|376.25|374.25|376.19|374.19|11
1721250300000|2024-07-17 21:05:00|376.19|374.19|375.78|373.78|376.19|374.19|375.76|373.76|30
1721250310000|2024-07-17 21:05:10|375.79|373.79|375.86|373.86|375.87|373.87|375.57|373.57|31
1721250320000|2024-07-17 21:05:20|375.87|373.87|376.11|374.11|376.15|374.15|375.87|373.87|30
1721250330000|2024-07-17 21:05:30|376.07|374.07|376.04|374.04|376.08|374.08|375.98|373.98|29
1721250340000|2024-07-17 21:05:40|376.06|374.06|375.98|373.98|376.07|374.07|375.92|373.92|18
1721250350000|2024-07-17 21:05:50|375.97|373.97|376.01|374.01|376.04|374.04|375.96|373.96|19
1721250360000|2024-07-17 21:06:00|376.02|374.02|376.32|374.32|376.32|374.32|376.02|374.02|26
1721250370000|2024-07-17 21:06:10|376.34|374.34|376.55|374.55|376.55|374.55|376.33|374.33|27
1721250380000|2024-07-17 21:06:20|376.56|374.56|376.79|374.79|376.79|374.79|376.51|374.51|32
1721250390000|2024-07-17 21:06:30|376.82|374.82|377.03|375.03|377.08|375.08|376.82|374.82|27
1721250400000|2024-07-17 21:06:40|377.04|375.04|377.18|375.18|377.18|375.18|377.02|375.02|28
1721250410000|2024-07-17 21:06:50|377.21|375.21|377.26|375.26|377.29|375.29|377.21|375.21|11
1721250420000|2024-07-17 21:07:00|377.24|375.24|377.12|375.12|377.24|375.24|377.1|375.1|22
1721250430000|2024-07-17 21:07:10|377.1|375.1|376.91|374.91|377.11|375.11|376.81|374.81|24
1721250440000|2024-07-17 21:07:20|376.9|374.9|376.85|374.85|376.99|374.99|376.79|374.79|31
1721250450000|2024-07-17 21:07:30|376.86|374.86|377.08|375.08|377.14|375.14|376.8|374.8|26
1721250460000|2024-07-17 21:07:40|377.09|375.09|377.18|375.18|377.19|375.19|377.09|375.09|15
1721250470000|2024-07-17 21:07:50|377.19|375.19|377.33|375.33|377.33|375.33|377.19|375.19|15
1721250480000|2024-07-17 21:08:00|377.34|375.34|377.53|375.53|377.54|375.54|377.28|375.28|25
1721250490000|2024-07-17 21:08:10|377.56|375.56|377.82|375.82|377.82|375.82|377.55|375.55|28
1721250500000|2024-07-17 21:08:20|377.83|375.83|378|376|378|376|377.83|375.83|23
1721250510000|2024-07-17 21:08:30|378.01|376.01|378.13|376.13|378.14|376.14|377.97|375.97|25
1721250520000|2024-07-17 21:08:40|378.18|376.18|378.18|376.18|378.24|376.24|378.1|376.1|21
1721250530000|2024-07-17 21:08:50|378.17|376.17|378.18|376.18|378.23|376.23|378.17|376.17|12
1721250540000|2024-07-17 21:09:00|378.15|376.15|378.21|376.21|378.22|376.22|378.08|376.08|23
1721250550000|2024-07-17 21:09:10|378.17|376.17|378.26|376.26|378.32|376.32|378.17|376.17|26
1721250560000|2024-07-17 21:09:20|378.25|376.25|378.16|376.16|378.31|376.31|378.16|376.16|23
1721250570000|2024-07-17 21:09:30|378.15|376.15|378.23|376.23|378.23|376.23|378.15|376.15|18
1721250580000|2024-07-17 21:09:40|378.28|376.28|378.23|376.23|378.39|376.39|378.23|376.23|21
1721250590000|2024-07-17 21:09:50|378.22|376.22|377.96|375.96|378.22|376.22|377.96|375.96|17
1721250600000|2024-07-17 21:10:00|377.95|375.95|377.92|375.92|377.96|375.96|377.82|375.82|22
1721250610000|2024-07-17 21:10:10|377.86|375.86|377.85|375.85|377.95|375.95|377.78|375.78|27
1721250620000|2024-07-17 21:10:20|377.86|375.86|377.94|375.94|377.96|375.96|377.85|375.85|22
1721250630000|2024-07-17 21:10:30|377.95|375.95|377.87|375.87|378.02|376.02|377.87|375.87|20
1721250640000|2024-07-17 21:10:40|377.86|375.86|377.95|375.95|377.95|375.95|377.78|375.78|20
1721250650000|2024-07-17 21:10:50|377.96|375.96|377.77|375.77|377.96|375.96|377.77|375.77|13
1721250660000|2024-07-17 21:11:00|377.76|375.76|377.65|375.65|377.78|375.78|377.65|375.65|16
1721250670000|2024-07-17 21:11:10|377.64|375.64|377.56|375.56|377.78|375.78|377.55|375.55|24
1721250680000|2024-07-17 21:11:20|377.55|375.55|377.52|375.52|377.56|375.56|377.46|375.46|24
1721250690000|2024-07-17 21:11:30|377.51|375.51|377.36|375.36|377.52|375.52|377.36|375.36|27
1721250700000|2024-07-17 21:11:40|377.35|375.35|377.1|375.1|377.35|375.35|377.09|375.09|16
1721250710000|2024-07-17 21:11:50|377.15|375.15|377.01|375.01|377.16|375.16|377.01|375.01|22
1721250720000|2024-07-17 21:12:00|377|375|376.94|374.94|377.03|375.03|376.87|374.87|21
1721250730000|2024-07-17 21:12:10|376.91|374.91|376.81|374.81|376.91|374.91|376.72|374.72|27
1721250740000|2024-07-17 21:12:20|376.88|374.88|377.06|375.06|377.06|375.06|376.82|374.82|23
1721250750000|2024-07-17 21:12:30|377.11|375.11|377.3|375.3|377.32|375.32|377.11|375.11|25
1721250760000|2024-07-17 21:12:40|377.34|375.34|377.4|375.4|377.43|375.43|377.33|375.33|24
1721250770000|2024-07-17 21:12:50|377.42|375.42|377.5|375.5|377.54|375.54|377.42|375.42|10
1721250780000|2024-07-17 21:13:00|377.51|375.51|377.14|375.14|377.51|375.51|377.08|375.08|27
1721250790000|2024-07-17 21:13:10|377.15|375.15|377.06|375.06|377.15|375.15|376.95|374.95|20
1721250800000|2024-07-17 21:13:20|377.05|375.05|377.02|375.02|377.13|375.13|377|375|22
1721250810000|2024-07-17 21:13:30|377.06|375.06|377.23|375.23|377.23|375.23|376.92|374.92|29
1721250820000|2024-07-17 21:13:40|377.24|375.24|377.26|375.26|377.43|375.43|377.24|375.24|27
1721250830000|2024-07-17 21:13:50|377.25|375.25|377.4|375.4|377.44|375.44|377.25|375.25|20
1721250840000|2024-07-17 21:14:00|377.37|375.37|377.45|375.45|377.48|375.48|377.34|375.34|21
1721250850000|2024-07-17 21:14:10|377.44|375.44|377.38|375.38|377.44|375.44|377.36|375.36|18
1721250860000|2024-07-17 21:14:20|377.37|375.37|377.34|375.34|377.4|375.4|377.34|375.34|19
1721250870000|2024-07-17 21:14:30|377.35|375.35|377.36|375.36|377.4|375.4|377.31|375.31|15
1721250880000|2024-07-17 21:14:40|377.37|375.37|377.34|375.34|377.43|375.43|377.34|375.34|11
1721250890000|2024-07-17 21:14:50|377.33|375.33|377.29|375.29|377.34|375.34|377.28|375.28|13
1721250900000|2024-07-17 21:15:00|377.3|375.3|377.35|375.35|377.42|375.42|377.23|375.23|24
1721250910000|2024-07-17 21:15:10|377.4|375.4|377.14|375.14|377.42|375.42|377.14|375.14|15
1721250920000|2024-07-17 21:15:20|377.13|375.13|377.2|375.2|377.2|375.2|377.08|375.08|26
1721250930000|2024-07-17 21:15:30|377.21|375.21|377.29|375.29|377.3|375.3|377.2|375.2|22
1721250940000|2024-07-17 21:15:40|377.3|375.3|377.17|375.17|377.32|375.32|377.17|375.17|18
1721250950000|2024-07-17 21:15:50|377.18|375.18|377.2|375.2|377.2|375.2|377.16|375.16|15
1721250960000|2024-07-17 21:16:00|377.22|375.22|377.07|375.07|377.23|375.23|377.04|375.04|19
1721250970000|2024-07-17 21:16:10|377.06|375.06|377.2|375.2|377.21|375.21|377.06|375.06|11
1721250980000|2024-07-17 21:16:20|377.21|375.21|377.26|375.26|377.26|375.26|377.18|375.18|13
1721250990000|2024-07-17 21:16:30|377.29|375.29|377.33|375.33|377.35|375.35|377.29|375.29|6
1721251000000|2024-07-17 21:16:40|377.29|375.29|377.2|375.2|377.29|375.29|377.2|375.2|11
1721251010000|2024-07-17 21:16:50|377.21|375.21|376.97|374.97|377.21|375.21|376.97|374.97|17
1721251020000|2024-07-17 21:17:00|376.95|374.95|376.91|374.91|376.95|374.95|376.79|374.79|27
1721251030000|2024-07-17 21:17:10|376.87|374.87|376.85|374.85|376.87|374.87|376.74|374.74|22
1721251040000|2024-07-17 21:17:20|376.83|374.83|376.78|374.78|376.83|374.83|376.76|374.76|16
1721251050000|2024-07-17 21:17:30|376.75|374.75|376.62|374.62|376.75|374.75|376.62|374.62|20
1721251060000|2024-07-17 21:17:40|376.61|374.61|376.56|374.56|376.66|374.66|376.56|374.56|13
1721251070000|2024-07-17 21:17:50|376.55|374.55|376.84|374.84|376.85|374.85|376.52|374.52|22
1721251080000|2024-07-17 21:18:00|376.87|374.87|377.14|375.14|377.14|375.14|376.87|374.87|22
1721251090000|2024-07-17 21:18:10|377.13|375.13|377.07|375.07|377.13|375.13|376.98|374.98|25
1721251100000|2024-07-17 21:18:20|377.05|375.05|377.03|375.03|377.07|375.07|376.98|374.98|19
1721251110000|2024-07-17 21:18:30|377.04|375.04|377.2|375.2|377.22|375.22|377.04|375.04|27
1721251120000|2024-07-17 21:18:40|377.18|375.18|377.14|375.14|377.24|375.24|377.14|375.14|18
1721251130000|2024-07-17 21:18:50|377.12|375.12|377.06|375.06|377.21|375.21|377.05|375.05|20
1721251140000|2024-07-17 21:19:00|377.07|375.07|377.15|375.15|377.18|375.18|377.03|375.03|23
1721251150000|2024-07-17 21:19:10|377.16|375.16|377.25|375.25|377.26|375.26|377.15|375.15|16
1721251160000|2024-07-17 21:19:20|377.26|375.26|377.23|375.23|377.26|375.26|377.22|375.22|9
1721251170000|2024-07-17 21:19:30|377.24|375.24|377.17|375.17|377.24|375.24|377.15|375.15|10
1721251180000|2024-07-17 21:19:40|377.18|375.18|377.18|375.18|377.24|375.24|377.15|375.15|9
1721251190000|2024-07-17 21:19:50|377.17|375.17|377.18|375.18|377.18|375.18|377.14|375.14|11
1721251200000|2024-07-17 21:20:00|377.19|375.19|377.21|375.21|377.23|375.23|377.18|375.18|8
1721251210000|2024-07-17 21:20:10|377.25|375.25|377.33|375.33|377.33|375.33|377.25|375.25|9
1721251220000|2024-07-17 21:20:20|377.34|375.34|377.41|375.41|377.41|375.41|377.3|375.3|6
1721251230000|2024-07-17 21:20:30|377.36|375.36|377.48|375.48|377.48|375.48|377.36|375.36|7
1721251240000|2024-07-17 21:20:40|377.49|375.49|377.52|375.52|377.52|375.52|377.49|375.49|5
1721251250000|2024-07-17 21:20:50|377.53|375.53|377.53|375.53|377.53|375.53|377.53|375.53|1
1721251260000|2024-07-17 21:21:00|377.52|375.52|377.45|375.45|377.53|375.53|377.41|375.41|7
1721251280000|2024-07-17 21:21:20|377.44|375.44|377.44|375.44|377.44|375.44|377.42|375.42|4
1721251290000|2024-07-17 21:21:30|377.39|375.39|377.25|375.25|377.39|375.39|377.24|375.24|9
1721251300000|2024-07-17 21:21:40|377.26|375.26|377.24|375.24|377.28|375.28|377.24|375.24|4
1721251310000|2024-07-17 21:21:50|377.27|375.27|377.21|375.21|377.28|375.28|377.21|375.21|9
1721251320000|2024-07-17 21:22:00|377.2|375.2|377.05|375.05|377.2|375.2|377.05|375.05|14
1721251330000|2024-07-17 21:22:10|377.04|375.04|376.95|374.95|377.04|375.04|376.92|374.92|16
1721251340000|2024-07-17 21:22:20|376.93|374.93|376.84|374.84|376.93|374.93|376.81|374.81|15
1721251350000|2024-07-17 21:22:30|376.86|374.86|376.97|374.97|376.97|374.97|376.84|374.84|12
1721251360000|2024-07-17 21:22:40|376.98|374.98|376.92|374.92|376.98|374.98|376.92|374.92|6
1721251370000|2024-07-17 21:22:50|376.94|374.94|376.86|374.86|376.94|374.94|376.86|374.86|5
1721251380000|2024-07-17 21:23:00|376.87|374.87|376.74|374.74|376.87|374.87|376.73|374.73|11
1721251390000|2024-07-17 21:23:10|376.73|374.73|376.57|374.57|376.73|374.73|376.57|374.57|10
1721251400000|2024-07-17 21:23:20|376.55|374.55|376.52|374.52|376.6|374.6|376.51|374.51|9
1721251410000|2024-07-17 21:23:30|376.51|374.51|376.4|374.4|376.51|374.51|376.33|374.33|17
1721251420000|2024-07-17 21:23:40|376.41|374.41|376.37|374.37|376.41|374.41|376.37|374.37|5
1721251430000|2024-07-17 21:23:50|376.36|374.36|376.18|374.18|376.36|374.36|376.18|374.18|7
1721251440000|2024-07-17 21:24:00|376.17|374.17|376.12|374.12|376.17|374.17|376.08|374.08|13
1721251450000|2024-07-17 21:24:10|376.11|374.11|376.15|374.15|376.2|374.2|376.11|374.11|12
1721251460000|2024-07-17 21:24:20|376.12|374.12|376.26|374.26|376.26|374.26|376.12|374.12|9
1721251470000|2024-07-17 21:24:30|376.25|374.25|376.31|374.31|376.31|374.31|376.25|374.25|6
1721251480000|2024-07-17 21:24:40|376.3|374.3|376.3|374.3|376.3|374.3|376.27|374.27|4
1721251490000|2024-07-17 21:24:50|376.29|374.29|376.28|374.28|376.3|374.3|376.28|374.28|6
1721251500000|2024-07-17 21:25:00|376.27|374.27|376.15|374.15|376.27|374.27|376.11|374.11|14
1721251510000|2024-07-17 21:25:10|376.16|374.16|376.16|374.16|376.16|374.16|376.16|374.16|1
1721251520000|2024-07-17 21:25:20|376.17|374.17|376.16|374.16|376.17|374.17|376.14|374.14|5
1721251530000|2024-07-17 21:25:30|376.15|374.15|376.17|374.17|376.17|374.17|376.15|374.15|2
1721251540000|2024-07-17 21:25:40|376.16|374.16|376.16|374.16|376.16|374.16|376.16|374.16|1
1721251550000|2024-07-17 21:25:50|376.15|374.15|376.12|374.12|376.15|374.15|376.12|374.12|2
1721251560000|2024-07-17 21:26:00|376.13|374.13|376.18|374.18|376.19|374.19|376.13|374.13|4
1721251570000|2024-07-17 21:26:10|376.14|374.14|376.12|374.12|376.17|374.17|376.12|374.12|4
1721251580000|2024-07-17 21:26:20|376.15|374.15|376.14|374.14|376.16|374.16|376.12|374.12|7
1721251590000|2024-07-17 21:26:30|376.12|374.12|375.99|373.99|376.12|374.12|375.99|373.99|12
1721251610000|2024-07-17 21:26:50|375.87|373.87|375.85|373.85|375.87|373.87|375.84|373.84|4
1721251620000|2024-07-17 21:27:00|375.82|373.82|375.8|373.8|375.82|373.82|375.78|373.78|6
1721251630000|2024-07-17 21:27:10|375.81|373.81|375.96|373.96|375.96|373.96|375.78|373.78|11
1721251640000|2024-07-17 21:27:20|376.03|374.03|376|374|376.03|374.03|376|374|2
1721251650000|2024-07-17 21:27:30|376.01|374.01|376.31|374.31|376.39|374.39|376.01|374.01|11
1721251660000|2024-07-17 21:27:40|376.34|374.34|376.34|374.34|376.35|374.35|376.34|374.34|7
1721251670000|2024-07-17 21:27:50|376.35|374.35|376.49|374.49|376.49|374.49|376.35|374.35|13
1721251680000|2024-07-17 21:28:00|376.47|374.47|376.52|374.52|376.52|374.52|376.47|374.47|4
1721251690000|2024-07-17 21:28:10|376.51|374.51|376.51|374.51|376.51|374.51|376.46|374.46|4
1721251700000|2024-07-17 21:28:20|376.5|374.5|376.64|374.64|376.64|374.64|376.5|374.5|6
1721251710000|2024-07-17 21:28:30|376.59|374.59|376.75|374.75|376.75|374.75|376.59|374.59|14
1721251720000|2024-07-17 21:28:40|376.7|374.7|376.8|374.8|376.8|374.8|376.7|374.7|14
1721251730000|2024-07-17 21:28:50|376.76|374.76|376.79|374.79|376.81|374.81|376.76|374.76|7
1721251740000|2024-07-17 21:29:00|376.78|374.78|376.79|374.79|376.79|374.79|376.78|374.78|4
1721251750000|2024-07-17 21:29:10|376.78|374.78|376.8|374.8|376.8|374.8|376.78|374.78|3
1721251760000|2024-07-17 21:29:20|376.77|374.77|376.98|374.98|376.98|374.98|376.77|374.77|15
1721251770000|2024-07-17 21:29:30|376.96|374.96|376.96|374.96|376.96|374.96|376.96|374.96|1
1721251780000|2024-07-17 21:29:40|376.97|374.97|377.02|375.02|377.02|375.02|376.95|374.95|8
1721251790000|2024-07-17 21:29:50|376.9|374.9|376.89|374.89|376.9|374.9|376.89|374.89|2
1721251800000|2024-07-17 21:30:00|376.87|374.87|376.89|374.89|376.89|374.89|376.87|374.87|3
1721251810000|2024-07-17 21:30:10|376.88|374.88|376.87|374.87|376.88|374.88|376.87|374.87|2
1721251820000|2024-07-17 21:30:20|376.85|374.85|376.84|374.84|376.88|374.88|376.84|374.84|5
1721251830000|2024-07-17 21:30:30|376.86|374.86|376.88|374.88|376.9|374.9|376.84|374.84|7
1721251840000|2024-07-17 21:30:40|376.84|374.84|376.85|374.85|376.86|374.86|376.84|374.84|4
1721251850000|2024-07-17 21:30:50|376.86|374.86|376.93|374.93|376.95|374.95|376.86|374.86|6
1721251860000|2024-07-17 21:31:00|376.88|374.88|376.85|374.85|376.91|374.91|376.85|374.85|10
1721251880000|2024-07-17 21:31:20|376.84|374.84|376.79|374.79|376.84|374.84|376.79|374.79|3
1721251890000|2024-07-17 21:31:30|376.75|374.75|376.73|374.73|376.77|374.77|376.73|374.73|5
1721251900000|2024-07-17 21:31:40|376.72|374.72|376.71|374.71|376.72|374.72|376.71|374.71|2
1721251910000|2024-07-17 21:31:50|376.7|374.7|376.7|374.7|376.7|374.7|376.7|374.7|1
1721251920000|2024-07-17 21:32:00|376.69|374.69|376.69|374.69|376.69|374.69|376.69|374.69|1
1721251930000|2024-07-17 21:32:10|376.7|374.7|376.74|374.74|376.74|374.74|376.7|374.7|3
1721251940000|2024-07-17 21:32:20|376.75|374.75|376.78|374.78|376.78|374.78|376.73|374.73|6
1721251950000|2024-07-17 21:32:30|376.8|374.8|376.81|374.81|376.81|374.81|376.8|374.8|2
1721251970000|2024-07-17 21:32:50|376.77|374.77|376.8|374.8|376.8|374.8|376.77|374.77|2
1721251980000|2024-07-17 21:33:00|376.79|374.79|376.7|374.7|376.8|374.8|376.69|374.69|10
1721252010000|2024-07-17 21:33:30|376.69|374.69|376.69|374.69|376.69|374.69|376.69|374.69|1
1721252030000|2024-07-17 21:33:50|376.7|374.7|376.72|374.72|376.72|374.72|376.7|374.7|3
1721252040000|2024-07-17 21:34:00|376.7|374.7|376.87|374.87|376.89|374.89|376.7|374.7|11
1721252050000|2024-07-17 21:34:10|376.88|374.88|377.15|375.15|377.15|375.15|376.88|374.88|13
1721252060000|2024-07-17 21:34:20|377.16|375.16|377.35|375.35|377.35|375.35|377.16|375.16|12
1721252070000|2024-07-17 21:34:30|377.37|375.37|377.51|375.51|377.52|375.52|377.37|375.37|7
1721252080000|2024-07-17 21:34:40|377.52|375.52|377.69|375.69|377.69|375.69|377.52|375.52|8
1721252090000|2024-07-17 21:34:50|377.68|375.68|377.67|375.67|377.68|375.68|377.65|375.65|5
1721252100000|2024-07-17 21:35:00|377.66|375.66|377.72|375.72|377.72|375.72|377.66|375.66|4
1721252110000|2024-07-17 21:35:10|377.73|375.73|377.74|375.74|377.74|375.74|377.73|375.73|2
1721252120000|2024-07-17 21:35:20|377.75|375.75|377.78|375.78|377.78|375.78|377.75|375.75|2
1721252130000|2024-07-17 21:35:30|377.76|375.76|377.84|375.84|377.84|375.84|377.76|375.76|7
1721252140000|2024-07-17 21:35:40|377.85|375.85|377.95|375.95|377.95|375.95|377.85|375.85|7
1721252150000|2024-07-17 21:35:50|377.96|375.96|377.96|375.96|377.97|375.97|377.95|375.95|5
1721252160000|2024-07-17 21:36:00|377.97|375.97|378.03|376.03|378.03|376.03|377.97|375.97|6
1721252170000|2024-07-17 21:36:10|378.04|376.04|378.11|376.11|378.11|376.11|378.04|376.04|5
1721252180000|2024-07-17 21:36:20|378.1|376.1|378.09|376.09|378.11|376.11|378.09|376.09|4
1721252190000|2024-07-17 21:36:30|378.06|376.06|378.01|376.01|378.1|376.1|378.01|376.01|14
1721252200000|2024-07-17 21:36:40|378|376|377.96|375.96|378.02|376.02|377.96|375.96|7
1721252210000|2024-07-17 21:36:50|377.97|375.97|377.93|375.93|377.98|375.98|377.93|375.93|5
1721252220000|2024-07-17 21:37:00|377.94|375.94|377.93|375.93|377.95|375.95|377.87|375.87|13
1721252230000|2024-07-17 21:37:10|377.92|375.92|377.86|375.86|377.94|375.94|377.85|375.85|8
1721252240000|2024-07-17 21:37:20|377.85|375.85|377.87|375.87|377.87|375.87|377.85|375.85|3
1721252250000|2024-07-17 21:37:30|377.88|375.88|377.91|375.91|377.92|375.92|377.87|375.87|14
1721252260000|2024-07-17 21:37:40|377.9|375.9|377.92|375.92|377.92|375.92|377.9|375.9|9
1721252270000|2024-07-17 21:37:50|377.91|375.91|377.92|375.92|377.92|375.92|377.9|375.9|7
1721252280000|2024-07-17 21:38:00|377.91|375.91|377.93|375.93|377.93|375.93|377.91|375.91|11
1721252290000|2024-07-17 21:38:10|377.92|375.92|378.02|376.02|378.02|376.02|377.91|375.91|14
1721252300000|2024-07-17 21:38:20|378.01|376.01|378.01|376.01|378.02|376.02|378.01|376.01|3
1721252310000|2024-07-17 21:38:30|378.02|376.02|377.99|375.99|378.02|376.02|377.99|375.99|15
1721252320000|2024-07-17 21:38:40|378|376|378.02|376.02|378.02|376.02|377.99|375.99|5
1721252330000|2024-07-17 21:38:50|378.01|376.01|377.95|375.95|378.02|376.02|377.95|375.95|11
1721252340000|2024-07-17 21:39:00|377.94|375.94|377.96|375.96|377.96|375.96|377.94|375.94|9
1721252350000|2024-07-17 21:39:10|377.95|375.95|378|376|378.01|376.01|377.94|375.94|16
1721252360000|2024-07-17 21:39:20|377.99|375.99|377.99|375.99|378|376|377.97|375.97|14
1721252370000|2024-07-17 21:39:30|378|376|378.03|376.03|378.03|376.03|377.94|375.94|8
1721252380000|2024-07-17 21:39:40|378.02|376.02|378|376|378.02|376.02|377.99|375.99|6
1721252390000|2024-07-17 21:39:50|377.99|375.99|377.98|375.98|378.01|376.01|377.98|375.98|7
1721252400000|2024-07-17 21:40:00|377.96|375.96|377.98|375.98|377.98|375.98|377.92|375.92|15
1721252410000|2024-07-17 21:40:10|377.97|375.97|377.96|375.96|377.97|375.97|377.96|375.96|4
1721252420000|2024-07-17 21:40:20|377.97|375.97|377.96|375.96|377.97|375.97|377.96|375.96|2
1721252430000|2024-07-17 21:40:30|377.93|375.93|377.93|375.93|377.94|375.94|377.93|375.93|3
1721252440000|2024-07-17 21:40:40|377.92|375.92|377.94|375.94|377.94|375.94|377.92|375.92|2
1721252450000|2024-07-17 21:40:50|377.92|375.92|377.89|375.89|377.92|375.92|377.89|375.89|5
1721252460000|2024-07-17 21:41:00|377.9|375.9|377.99|375.99|377.99|375.99|377.9|375.9|8
1721252470000|2024-07-17 21:41:10|378.54|376.54|378.64|376.64|378.65|376.65|378.54|376.54|8
1721252480000|2024-07-17 21:41:20|378.63|376.63|378.77|376.77|378.77|376.77|378.63|376.63|9
1721252490000|2024-07-17 21:41:30|378.72|376.72|378.94|376.94|378.94|376.94|378.72|376.72|8
1721252500000|2024-07-17 21:41:40|378.91|376.91|379|377|379|377|378.91|376.91|5
1721252510000|2024-07-17 21:41:50|378.99|376.99|379|377|379|377|378.99|376.99|2
1721252530000|2024-07-17 21:42:10|378.98|376.98|379.01|377.01|379.01|377.01|378.98|376.98|2
1721252540000|2024-07-17 21:42:20|378.97|376.97|379|377|379.02|377.02|378.95|376.95|5
1721252550000|2024-07-17 21:42:30|379.01|377.01|379|377|379.02|377.02|378.94|376.94|10
1721252560000|2024-07-17 21:42:40|379.01|377.01|379.01|377.01|379.01|377.01|378.96|376.96|8
1721252570000|2024-07-17 21:42:50|379|377|379.01|377.01|379.01|377.01|379|377|4
1721252580000|2024-07-17 21:43:00|379.02|377.02|379.01|377.01|379.02|377.02|379.01|377.01|2
1721252600000|2024-07-17 21:43:20|379|377|379.01|377.01|379.01|377.01|379|377|2
1721252610000|2024-07-17 21:43:30|379|377|379|377|379|377|379|377|1
1721252620000|2024-07-17 21:43:40|378.98|376.98|378.9|376.9|378.98|376.98|378.9|376.9|4
1721252630000|2024-07-17 21:43:50|378.92|376.92|378.9|376.9|378.94|376.94|378.9|376.9|6
1721252640000|2024-07-17 21:44:00|378.89|376.89|378.86|376.86|378.95|376.95|378.85|376.85|11
1721252650000|2024-07-17 21:44:10|378.88|376.88|378.89|376.89|378.89|376.89|378.88|376.88|2
1721252660000|2024-07-17 21:44:20|378.88|376.88|378.88|376.88|378.89|376.89|378.88|376.88|5
1721252670000|2024-07-17 21:44:30|378.89|376.89|378.89|376.89|378.89|376.89|378.89|376.89|1
1721252680000|2024-07-17 21:44:40|378.88|376.88|378.88|376.88|378.88|376.88|378.88|376.88|1
1721252690000|2024-07-17 21:44:50|378.89|376.89|378.88|376.88|378.89|376.89|378.88|376.88|2
1721252710000|2024-07-17 21:45:10|378.89|376.89|378.88|376.88|378.89|376.89|378.88|376.88|2
1721252760000|2024-07-17 21:46:00|378.87|376.87|378.85|376.85|378.87|376.87|378.85|376.85|3
1721252770000|2024-07-17 21:46:10|378.84|376.84|378.82|376.82|378.84|376.84|378.81|376.81|5
1721252780000|2024-07-17 21:46:20|378.81|376.81|378.8|376.8|378.81|376.81|378.8|376.8|2
1721252790000|2024-07-17 21:46:30|378.77|376.77|378.74|376.74|378.77|376.77|378.74|376.74|3
1721252810000|2024-07-17 21:46:50|378.73|376.73|378.71|376.71|378.73|376.73|378.71|376.71|3
1721252820000|2024-07-17 21:47:00|378.68|376.68|378.7|376.7|378.7|376.7|378.68|376.68|6
1721252830000|2024-07-17 21:47:10|378.64|376.64|378.63|376.63|378.67|376.67|378.61|376.61|8
1721252840000|2024-07-17 21:47:20|378.64|376.64|378.63|376.63|378.64|376.64|378.62|376.62|4
1721252850000|2024-07-17 21:47:30|378.62|376.62|378.63|376.63|378.63|376.63|378.62|376.62|2
1721252860000|2024-07-17 21:47:40|378.62|376.62|378.61|376.61|378.62|376.62|378.6|376.6|4
1721252870000|2024-07-17 21:47:50|378.6|376.6|378.62|376.62|378.62|376.62|378.57|376.57|4
1721252880000|2024-07-17 21:48:00|378.63|376.63|378.64|376.64|378.64|376.64|378.63|376.63|2
1721252890000|2024-07-17 21:48:10|378.66|376.66|378.64|376.64|378.66|376.66|378.64|376.64|2
1721252900000|2024-07-17 21:48:20|378.65|376.65|378.65|376.65|378.66|376.66|378.65|376.65|3
1721252910000|2024-07-17 21:48:30|378.66|376.66|378.64|376.64|378.66|376.66|378.63|376.63|4
1721252920000|2024-07-17 21:48:40|378.66|376.66|378.64|376.64|378.66|376.66|378.64|376.64|2
1721252930000|2024-07-17 21:48:50|378.65|376.65|378.65|376.65|378.65|376.65|378.65|376.65|1
1721252950000|2024-07-17 21:49:10|378.66|376.66|378.66|376.66|378.66|376.66|378.66|376.66|1
1721252960000|2024-07-17 21:49:20|378.64|376.64|378.67|376.67|378.67|376.67|378.64|376.64|4
1721252970000|2024-07-17 21:49:30|378.68|376.68|378.68|376.68|378.68|376.68|378.68|376.68|1
1721252980000|2024-07-17 21:49:40|378.67|376.67|378.67|376.67|378.67|376.67|378.67|376.67|1
1721252990000|2024-07-17 21:49:50|378.68|376.68|378.67|376.67|378.68|376.68|378.67|376.67|2
1721253010000|2024-07-17 21:50:10|378.69|376.69|378.67|376.67|378.69|376.69|378.67|376.67|5
1721253030000|2024-07-17 21:50:30|378.68|376.68|378.68|376.68|378.68|376.68|378.68|376.68|1
1721253040000|2024-07-17 21:50:40|378.7|376.7|378.7|376.7|378.7|376.7|378.7|376.7|1
1721253050000|2024-07-17 21:50:50|378.69|376.69|378.68|376.68|378.69|376.69|378.68|376.68|2
1721253060000|2024-07-17 21:51:00|378.69|376.69|378.68|376.68|378.7|376.7|378.68|376.68|6
1721253090000|2024-07-17 21:51:30|378.69|376.69|378.67|376.67|378.69|376.69|378.67|376.67|3
1721253110000|2024-07-17 21:51:50|378.68|376.68|378.68|376.68|378.68|376.68|378.68|376.68|1
1721253120000|2024-07-17 21:52:00|378.67|376.67|378.71|376.71|378.71|376.71|378.67|376.67|3
1721253130000|2024-07-17 21:52:10|378.69|376.69|378.7|376.7|378.7|376.7|378.69|376.69|4
1721253140000|2024-07-17 21:52:20|378.69|376.69|378.7|376.7|378.7|376.7|378.69|376.69|2
1721253150000|2024-07-17 21:52:30|378.69|376.69|378.69|376.69|378.69|376.69|378.69|376.69|1
1721253160000|2024-07-17 21:52:40|378.66|376.66|378.65|376.65|378.66|376.66|378.65|376.65|2
1721253170000|2024-07-17 21:52:50|378.66|376.66|378.61|376.61|378.66|376.66|378.61|376.61|6
1721253190000|2024-07-17 21:53:10|378.6|376.6|378.6|376.6|378.6|376.6|378.6|376.6|1
1721253200000|2024-07-17 21:53:20|378.62|376.62|378.64|376.64|378.64|376.64|378.61|376.61|5
1721253210000|2024-07-17 21:53:30|378.62|376.62|378.54|376.54|378.62|376.62|378.54|376.54|4
1721253220000|2024-07-17 21:53:40|378.53|376.53|378.52|376.52|378.53|376.53|378.52|376.52|2
1721253230000|2024-07-17 21:53:50|378.53|376.53|378.55|376.55|378.55|376.55|378.53|376.53|2
1721253240000|2024-07-17 21:54:00|378.56|376.56|378.56|376.56|378.56|376.56|378.55|376.55|3
1721253250000|2024-07-17 21:54:10|378.55|376.55|378.55|376.55|378.55|376.55|378.55|376.55|1
1721253260000|2024-07-17 21:54:20|378.54|376.54|378.54|376.54|378.54|376.54|378.54|376.54|1
1721253270000|2024-07-17 21:54:30|378.56|376.56|378.56|376.56|378.56|376.56|378.56|376.56|1
1721253300000|2024-07-17 21:55:00|378.57|376.57|378.56|376.56|378.57|376.57|378.56|376.56|2
1721253330000|2024-07-17 21:55:30|378.54|376.54|378.52|376.52|378.54|376.54|378.51|376.51|3
1721253340000|2024-07-17 21:55:40|378.54|376.54|378.56|376.56|378.56|376.56|378.54|376.54|2
1721253350000|2024-07-17 21:55:50|378.54|376.54|378.57|376.57|378.57|376.57|378.54|376.54|4
1721253370000|2024-07-17 21:56:10|378.56|376.56|378.56|376.56|378.56|376.56|378.56|376.56|1
1721253400000|2024-07-17 21:56:40|378.59|376.59|378.59|376.59|378.59|376.59|378.59|376.59|1
1721253410000|2024-07-17 21:56:50|378.6|376.6|378.61|376.61|378.61|376.61|378.6|376.6|2
1721253420000|2024-07-17 21:57:00|378.62|376.62|378.74|376.74|378.74|376.74|378.62|376.62|8
1721253430000|2024-07-17 21:57:10|378.75|376.75|378.78|376.78|378.78|376.78|378.75|376.75|7
1721253440000|2024-07-17 21:57:20|378.8|376.8|378.8|376.8|378.81|376.81|378.8|376.8|3
1721253450000|2024-07-17 21:57:30|378.81|376.81|378.9|376.9|378.9|376.9|378.81|376.81|8
1721253460000|2024-07-17 21:57:40|378.93|376.93|378.94|376.94|378.94|376.94|378.92|376.92|4
1721253470000|2024-07-17 21:57:50|378.93|376.93|378.92|376.92|378.94|376.94|378.91|376.91|5
1721253480000|2024-07-17 21:58:00|378.91|376.91|378.87|376.87|378.91|376.91|378.87|376.87|3
1721253510000|2024-07-17 21:58:30|378.88|376.88|378.86|376.86|378.88|376.88|378.86|376.86|3
1721253530000|2024-07-17 21:58:50|378.83|376.83|378.82|376.82|378.83|376.83|378.82|376.82|2
1721253540000|2024-07-17 21:59:00|378.81|376.81|378.77|376.77|378.81|376.81|378.77|376.77|4
1721253550000|2024-07-17 21:59:10|378.76|376.76|378.52|376.52|378.77|376.77|378.5|376.5|22
1721253560000|2024-07-17 21:59:20|378.48|376.48|378.46|376.46|378.48|376.48|378.46|376.46|3
1721253570000|2024-07-17 21:59:30|378.45|376.45|378.48|376.48|378.49|376.49|378.43|376.43|9
1721253580000|2024-07-17 21:59:40|378.52|376.52|378.62|376.62|378.62|376.62|378.52|376.52|8
1721253590000|2024-07-17 21:59:50|378.61|376.61|378.61|376.61|378.62|376.62|378.61|376.61|7
1721253600000|2024-07-17 22:00:00|378.62|376.62|378.72|376.72|378.72|376.72|378.62|376.62|9
1721253610000|2024-07-17 22:00:10|378.73|376.73|378.86|376.86|378.88|376.88|378.69|376.69|10
1721253620000|2024-07-17 22:00:20|378.87|376.87|378.95|376.95|378.95|376.95|378.87|376.87|6
1721253630000|2024-07-17 22:00:30|378.93|376.93|379.04|377.04|379.04|377.04|378.93|376.93|5
1721253640000|2024-07-17 22:00:40|379.03|377.03|379.03|377.03|379.04|377.04|378.98|376.98|11
1721253650000|2024-07-17 22:00:50|379.04|377.04|379|377|379.04|377.04|379|377|6
1721253660000|2024-07-17 22:01:00|378.99|376.99|378.96|376.96|378.99|376.99|378.87|376.87|8
1721253670000|2024-07-17 22:01:10|378.97|376.97|378.99|376.99|379|377|378.97|376.97|4
1721253680000|2024-07-17 22:01:20|379|377|378.94|376.94|379|377|378.94|376.94|8
1721253690000|2024-07-17 22:01:30|378.92|376.92|378.8|376.8|378.92|376.92|378.8|376.8|10
1721253700000|2024-07-17 22:01:40|378.79|376.79|378.78|376.78|378.81|376.81|378.77|376.77|10
1721253710000|2024-07-17 22:01:50|378.76|376.76|378.7|376.7|378.78|376.78|378.7|376.7|7
1721253720000|2024-07-17 22:02:00|378.71|376.71|378.7|376.7|378.76|376.76|378.68|376.68|15
1721253730000|2024-07-17 22:02:10|378.73|376.73|378.77|376.77|378.81|376.81|378.73|376.73|9
1721253740000|2024-07-17 22:02:20|378.76|376.76|378.71|376.71|378.76|376.76|378.71|376.71|4
1721253770000|2024-07-17 22:02:50|378.7|376.7|378.75|376.75|378.75|376.75|378.7|376.7|5
1721253780000|2024-07-17 22:03:00|378.72|376.72|378.7|376.7|378.75|376.75|378.68|376.68|15
1721253790000|2024-07-17 22:03:10|378.68|376.68|378.63|376.63|378.68|376.68|378.63|376.63|12
1721253800000|2024-07-17 22:03:20|378.62|376.62|378.55|376.55|378.62|376.62|378.55|376.55|5
1721253810000|2024-07-17 22:03:30|378.54|376.54|378.52|376.52|378.54|376.54|378.51|376.51|3
1721253820000|2024-07-17 22:03:40|378.51|376.51|378.48|376.48|378.53|376.53|378.46|376.46|15
1721253830000|2024-07-17 22:03:50|378.47|376.47|378.41|376.41|378.47|376.47|378.41|376.41|7
1721253840000|2024-07-17 22:04:00|378.4|376.4|378.48|376.48|378.54|376.54|378.4|376.4|20
1721253850000|2024-07-17 22:04:10|378.49|376.49|378.42|376.42|378.52|376.52|378.42|376.42|23
1721253860000|2024-07-17 22:04:20|378.43|376.43|378.43|376.43|378.43|376.43|378.43|376.43|1
1721253870000|2024-07-17 22:04:30|378.45|376.45|378.65|376.65|378.65|376.65|378.45|376.45|17
1721253880000|2024-07-17 22:04:40|378.64|376.64|378.82|376.82|378.82|376.82|378.64|376.64|11
1721253890000|2024-07-17 22:04:50|378.83|376.83|378.61|376.61|378.84|376.84|378.61|376.61|15
1721253900000|2024-07-17 22:05:00|378.56|376.56|378.67|376.67|378.68|376.68|378.56|376.56|9
1721253910000|2024-07-17 22:05:10|378.68|376.68|378.72|376.72|378.72|376.72|378.67|376.67|8
1721253920000|2024-07-17 22:05:20|378.73|376.73|378.87|376.87|378.9|376.9|378.73|376.73|12
1721253930000|2024-07-17 22:05:30|378.86|376.86|378.8|376.8|378.86|376.86|378.8|376.8|5
1721253940000|2024-07-17 22:05:40|378.81|376.81|378.88|376.88|378.88|376.88|378.81|376.81|10
1721253950000|2024-07-17 22:05:50|378.89|376.89|378.89|376.89|378.89|376.89|378.89|376.89|1
1721253960000|2024-07-17 22:06:00|378.91|376.91|378.87|376.87|378.91|376.91|378.87|376.87|6
1721253970000|2024-07-17 22:06:10|378.85|376.85|378.67|376.67|378.85|376.85|378.67|376.67|7
1721253980000|2024-07-17 22:06:20|378.68|376.68|378.67|376.67|378.68|376.68|378.67|376.67|2
1721253990000|2024-07-17 22:06:30|378.69|376.69|378.69|376.69|378.71|376.71|378.69|376.69|3
1721254000000|2024-07-17 22:06:40|378.71|376.71|378.92|376.92|378.93|376.93|378.71|376.71|9
1721254010000|2024-07-17 22:06:50|378.93|376.93|378.93|376.93|378.96|376.96|378.91|376.91|7
1721254020000|2024-07-17 22:07:00|378.94|376.94|378.96|376.96|378.96|376.96|378.94|376.94|3
1721254030000|2024-07-17 22:07:10|378.97|376.97|379.15|377.15|379.15|377.15|378.97|376.97|9
1721254040000|2024-07-17 22:07:20|379.16|377.16|379.04|377.04|379.17|377.17|379.04|377.04|9
1721254050000|2024-07-17 22:07:30|379.22|377.22|379.3|377.3|379.45|377.45|379.22|377.22|17
1721254060000|2024-07-17 22:07:40|379.34|377.34|379.3|377.3|379.34|377.34|379.3|377.3|7
1721254070000|2024-07-17 22:07:50|379.29|377.29|379.28|377.28|379.29|377.29|379.26|377.26|5
1721254080000|2024-07-17 22:08:00|379.27|377.27|379.17|377.17|379.27|377.27|379.17|377.17|7
1721254090000|2024-07-17 22:08:10|379.18|377.18|379.01|377.01|379.18|377.18|379.01|377.01|4
1721254100000|2024-07-17 22:08:20|378.93|376.93|379.21|377.21|379.24|377.24|378.93|376.93|15
1721254110000|2024-07-17 22:08:30|379.22|377.22|379.14|377.14|379.22|377.22|379.1|377.1|8
1721254120000|2024-07-17 22:08:40|379.15|377.15|379.17|377.17|379.19|377.19|379.15|377.15|5
1721254130000|2024-07-17 22:08:50|379.15|377.15|378.94|376.94|379.15|377.15|378.94|376.94|15
1721254140000|2024-07-17 22:09:00|378.93|376.93|378.87|376.87|378.93|376.93|378.87|376.87|7
1721254150000|2024-07-17 22:09:10|378.86|376.86|378.65|376.65|378.86|376.86|378.65|376.65|15
1721254160000|2024-07-17 22:09:20|378.64|376.64|378.62|376.62|378.66|376.66|378.62|376.62|6
1721254170000|2024-07-17 22:09:30|378.61|376.61|378.57|376.57|378.61|376.61|378.57|376.57|5
1721254180000|2024-07-17 22:09:40|378.56|376.56|378.27|376.27|378.56|376.56|378.27|376.27|7
1721254190000|2024-07-17 22:09:50|378.26|376.26|378.09|376.09|378.26|376.26|378.07|376.07|13
1721254200000|2024-07-17 22:10:00|378.15|376.15|378.12|376.12|378.27|376.27|378.12|376.12|18
1721254210000|2024-07-17 22:10:10|378.11|376.11|377.97|375.97|378.21|376.21|377.97|375.97|19
1721254220000|2024-07-17 22:10:20|377.95|375.95|377.91|375.91|377.99|375.99|377.91|375.91|11
1721254230000|2024-07-17 22:10:30|377.92|375.92|377.94|375.94|377.94|375.94|377.84|375.84|13
1721254240000|2024-07-17 22:10:40|377.92|375.92|377.78|375.78|377.92|375.92|377.76|375.76|10
1721254250000|2024-07-17 22:10:50|377.77|375.77|377.88|375.88|377.88|375.88|377.72|375.72|19
1721254260000|2024-07-17 22:11:00|377.87|375.87|377.9|375.9|377.96|375.96|377.87|375.87|9
1721254270000|2024-07-17 22:11:10|377.95|375.95|377.91|375.91|378.01|376.01|377.91|375.91|8
1721254280000|2024-07-17 22:11:20|377.9|375.9|378.01|376.01|378.03|376.03|377.9|375.9|7
1721254290000|2024-07-17 22:11:30|378.02|376.02|378.12|376.12|378.12|376.12|378.02|376.02|6
1721254300000|2024-07-17 22:11:40|378.13|376.13|378.08|376.08|378.13|376.13|378.08|376.08|6
1721254310000|2024-07-17 22:11:50|378.1|376.1|378.24|376.24|378.24|376.24|378.1|376.1|5
1721254320000|2024-07-17 22:12:00|378.27|376.27|378.43|376.43|378.43|376.43|378.27|376.27|13
1721254330000|2024-07-17 22:12:10|378.41|376.41|378.44|376.44|378.62|376.62|378.41|376.41|21
1721254340000|2024-07-17 22:12:20|378.43|376.43|378.49|376.49|378.49|376.49|378.43|376.43|5
1721254350000|2024-07-17 22:12:30|378.5|376.5|378.52|376.52|378.56|376.56|378.5|376.5|10
1721254360000|2024-07-17 22:12:40|378.5|376.5|378.52|376.52|378.53|376.53|378.48|376.48|6
1721254370000|2024-07-17 22:12:50|378.51|376.51|378.4|376.4|378.52|376.52|378.4|376.4|15
1721254380000|2024-07-17 22:13:00|378.39|376.39|378.24|376.24|378.41|376.41|378.24|376.24|12
1721254390000|2024-07-17 22:13:10|378.27|376.27|377.95|375.95|378.27|376.27|377.93|375.93|15
1721254400000|2024-07-17 22:13:20|377.94|375.94|377.94|375.94|378.06|376.06|377.9|375.9|17
1721254410000|2024-07-17 22:13:30|377.95|375.95|377.98|375.98|378.02|376.02|377.95|375.95|6
1721254420000|2024-07-17 22:13:40|377.97|375.97|377.88|375.88|377.97|375.97|377.88|375.88|9
1721254430000|2024-07-17 22:13:50|377.86|375.86|377.76|375.76|377.86|375.86|377.76|375.76|10
1721254440000|2024-07-17 22:14:00|377.75|375.75|377.65|375.65|377.75|375.75|377.64|375.64|9
1721254450000|2024-07-17 22:14:10|377.66|375.66|377.77|375.77|377.78|375.78|377.66|375.66|12
1721254460000|2024-07-17 22:14:20|377.75|375.75|377.67|375.67|377.77|375.77|377.65|375.65|13
1721254470000|2024-07-17 22:14:30|377.7|375.7|377.67|375.67|377.72|375.72|377.67|375.67|7
1721254480000|2024-07-17 22:14:40|377.65|375.65|377.6|375.6|377.65|375.65|377.6|375.6|4
1721254510000|2024-07-17 22:15:10|377.59|375.59|377.59|375.59|377.59|375.59|377.59|375.59|1
1721254520000|2024-07-17 22:15:20|377.58|375.58|377.6|375.6|377.6|375.6|377.58|375.58|2
1721254530000|2024-07-17 22:15:30|377.59|375.59|377.59|375.59|377.59|375.59|377.59|375.59|1
1721254540000|2024-07-17 22:15:40|377.58|375.58|377.59|375.59|377.59|375.59|377.58|375.58|2
1721254550000|2024-07-17 22:15:50|377.62|375.62|377.66|375.66|377.66|375.66|377.62|375.62|4
1721254560000|2024-07-17 22:16:00|377.65|375.65|377.6|375.6|377.65|375.65|377.6|375.6|5
1721254570000|2024-07-17 22:16:10|377.61|375.61|377.67|375.67|377.71|375.71|377.61|375.61|8
1721254580000|2024-07-17 22:16:20|377.65|375.65|377.66|375.66|377.67|375.67|377.65|375.65|4
1721254590000|2024-07-17 22:16:30|377.72|375.72|377.83|375.83|377.84|375.84|377.72|375.72|10
1721254600000|2024-07-17 22:16:40|377.81|375.81|377.67|375.67|377.82|375.82|377.61|375.61|17
1721254610000|2024-07-17 22:16:50|377.66|375.66|377.6|375.6|377.66|375.66|377.6|375.6|4
1721254620000|2024-07-17 22:17:00|377.69|375.69|377.69|375.69|377.69|375.69|377.69|375.69|1
1721254630000|2024-07-17 22:17:10|377.67|375.67|377.6|375.6|377.67|375.67|377.6|375.6|5
1721254640000|2024-07-17 22:17:20|377.59|375.59|377.5|375.5|377.6|375.6|377.5|375.5|5
1721254650000|2024-07-17 22:17:30|377.34|375.34|377.09|375.09|377.35|375.35|377.09|375.09|12
1721254660000|2024-07-17 22:17:40|377.08|375.08|377.02|375.02|377.11|375.11|376.98|374.98|15
1721254670000|2024-07-17 22:17:50|376.99|374.99|377.18|375.18|377.18|375.18|376.98|374.98|12
1721254680000|2024-07-17 22:18:00|377.19|375.19|377.36|375.36|377.36|375.36|377.19|375.19|17
1721254690000|2024-07-17 22:18:10|377.37|375.37|377.43|375.43|377.43|375.43|377.29|375.29|15
1721254700000|2024-07-17 22:18:20|377.44|375.44|377.35|375.35|377.49|375.49|377.34|375.34|19
1721254710000|2024-07-17 22:18:30|377.34|375.34|377.08|375.08|377.34|375.34|377.07|375.07|22
1721254720000|2024-07-17 22:18:40|377.07|375.07|377|375|377.07|375.07|376.96|374.96|7
1721254730000|2024-07-17 22:18:50|376.99|374.99|376.99|374.99|377.05|375.05|376.99|374.99|5
1721254740000|2024-07-17 22:19:00|376.98|374.98|376.94|374.94|376.99|374.99|376.92|374.92|12
1721254750000|2024-07-17 22:19:10|376.92|374.92|376.46|374.46|376.92|374.92|376.45|374.45|21
1721254760000|2024-07-17 22:19:20|376.47|374.47|376.54|374.54|376.63|374.63|376.47|374.47|25
1721254770000|2024-07-17 22:19:30|376.51|374.51|376.43|374.43|376.51|374.51|376.41|374.41|16
1721254780000|2024-07-17 22:19:40|376.46|374.46|376.42|374.42|376.48|374.48|376.42|374.42|18
1721254790000|2024-07-17 22:19:50|376.39|374.39|376.47|374.47|376.56|374.56|376.36|374.36|23
1721254800000|2024-07-17 22:20:00|376.48|374.48|376.83|374.83|376.83|374.83|376.48|374.48|25
1721254810000|2024-07-17 22:20:10|376.84|374.84|377.09|375.09|377.09|375.09|376.79|374.79|28
1721254820000|2024-07-17 22:20:20|377.08|375.08|376.82|374.82|377.08|375.08|376.82|374.82|31
1721254830000|2024-07-17 22:20:30|376.8|374.8|376.71|374.71|376.8|374.8|376.65|374.65|25
1721254840000|2024-07-17 22:20:40|376.73|374.73|376.62|374.62|376.76|374.76|376.57|374.57|22
1721254850000|2024-07-17 22:20:50|376.61|374.61|376.69|374.69|376.69|374.69|376.61|374.61|18
1721254860000|2024-07-17 22:21:00|376.68|374.68|376.91|374.91|376.91|374.91|376.53|374.53|28
1721254870000|2024-07-17 22:21:10|376.9|374.9|377.15|375.15|377.3|375.3|376.9|374.9|29
1721254880000|2024-07-17 22:21:20|377.16|375.16|377.17|375.17|377.34|375.34|377.15|375.15|28
1721254890000|2024-07-17 22:21:30|377.15|375.15|377.34|375.34|377.34|375.34|377.13|375.13|23
1721254900000|2024-07-17 22:21:40|377.32|375.32|377.3|375.3|377.45|375.45|377.3|375.3|20
1721254910000|2024-07-17 22:21:50|377.32|375.32|377.26|375.26|377.35|375.35|377.21|375.21|13
1721254920000|2024-07-17 22:22:00|377.28|375.28|377.21|375.21|377.33|375.33|377.18|375.18|19
1721254930000|2024-07-17 22:22:10|377.23|375.23|377.39|375.39|377.44|375.44|377.19|375.19|25
1721254940000|2024-07-17 22:22:20|377.4|375.4|377.07|375.07|377.44|375.44|377|375|29
1721254950000|2024-07-17 22:22:30|377.1|375.1|377.09|375.09|377.12|375.12|377.05|375.05|16
1721254960000|2024-07-17 22:22:40|377.12|375.12|377.2|375.2|377.24|375.24|377.1|375.1|22
1721254970000|2024-07-17 22:22:50|377.21|375.21|377.34|375.34|377.36|375.36|377.21|375.21|9
1721254980000|2024-07-17 22:23:00|377.35|375.35|377.42|375.42|377.45|375.45|377.25|375.25|15
1721254990000|2024-07-17 22:23:10|377.43|375.43|377.38|375.38|377.45|375.45|377.36|375.36|19
1721255000000|2024-07-17 22:23:20|377.39|375.39|377.43|375.43|377.55|375.55|377.39|375.39|17
1721255010000|2024-07-17 22:23:30|377.44|375.44|377.54|375.54|377.6|375.6|377.44|375.44|17
1721255020000|2024-07-17 22:23:40|377.53|375.53|377.58|375.58|377.64|375.64|377.53|375.53|13
1721255030000|2024-07-17 22:23:50|377.57|375.57|377.51|375.51|377.57|375.57|377.51|375.51|10
1721255040000|2024-07-17 22:24:00|377.5|375.5|377.57|375.57|377.57|375.57|377.5|375.5|23
1721255050000|2024-07-17 22:24:10|377.61|375.61|377.82|375.82|377.82|375.82|377.6|375.6|15
1721255060000|2024-07-17 22:24:20|377.79|375.79|378.06|376.06|378.07|376.07|377.78|375.78|29
1721255070000|2024-07-17 22:24:30|378.02|376.02|378.08|376.08|378.15|376.15|377.94|375.94|24
1721255080000|2024-07-17 22:24:40|378.07|376.07|378.01|376.01|378.07|376.07|377.98|375.98|20
1721255090000|2024-07-17 22:24:50|377.98|375.98|377.97|375.97|378.03|376.03|377.91|375.91|21
1721255100000|2024-07-17 22:25:00|377.98|375.98|377.96|375.96|378.07|376.07|377.94|375.94|25
1721255110000|2024-07-17 22:25:10|377.94|375.94|377.75|375.75|377.94|375.94|377.74|375.74|14
1721255120000|2024-07-17 22:25:20|377.79|375.79|377.92|375.92|377.96|375.96|377.76|375.76|20
1721255130000|2024-07-17 22:25:30|377.93|375.93|378.14|376.14|378.14|376.14|377.92|375.92|22
1721255140000|2024-07-17 22:25:40|378.17|376.17|378.09|376.09|378.17|376.17|378|376|24
1721255150000|2024-07-17 22:25:50|378.08|376.08|377.91|375.91|378.09|376.09|377.82|375.82|19
1721255160000|2024-07-17 22:26:00|377.94|375.94|378.03|376.03|378.03|376.03|377.91|375.91|14
1721255170000|2024-07-17 22:26:10|378.06|376.06|378.12|376.12|378.19|376.19|378.05|376.05|19
1721255180000|2024-07-17 22:26:20|378.13|376.13|378.13|376.13|378.14|376.14|378.11|376.11|13
1721255190000|2024-07-17 22:26:30|378.11|376.11|378.1|376.1|378.16|376.16|378.1|376.1|13
1721255200000|2024-07-17 22:26:40|378.14|376.14|378.33|376.33|378.33|376.33|378.14|376.14|14
1721255210000|2024-07-17 22:26:50|378.34|376.34|378.2|376.2|378.35|376.35|378.15|376.15|21
1721255220000|2024-07-17 22:27:00|378.18|376.18|377.94|375.94|378.18|376.18|377.94|375.94|20
1721255230000|2024-07-17 22:27:10|377.95|375.95|377.96|375.96|378|376|377.93|375.93|18
1721255240000|2024-07-17 22:27:20|377.95|375.95|377.95|375.95|377.99|375.99|377.86|375.86|23
1721255250000|2024-07-17 22:27:30|377.96|375.96|377.96|375.96|377.99|375.99|377.94|375.94|14
1721255260000|2024-07-17 22:27:40|377.99|375.99|378.06|376.06|378.13|376.13|377.95|375.95|20
1721255270000|2024-07-17 22:27:50|378.05|376.05|378.09|376.09|378.09|376.09|378.05|376.05|9
1721255280000|2024-07-17 22:28:00|378.1|376.1|377.97|375.97|378.1|376.1|377.97|375.97|23
1721255290000|2024-07-17 22:28:10|377.98|375.98|378|376|378|376|377.84|375.84|19
1721255300000|2024-07-17 22:28:20|378.01|376.01|378.03|376.03|378.07|376.07|378.01|376.01|19
1721255310000|2024-07-17 22:28:30|378.04|376.04|378.18|376.18|378.18|376.18|378.01|376.01|25
1721255320000|2024-07-17 22:28:40|378.17|376.17|378.31|376.31|378.31|376.31|378.17|376.17|12
1721255330000|2024-07-17 22:28:50|378.3|376.3|378.21|376.21|378.3|376.3|378.11|376.11|18
1721255340000|2024-07-17 22:29:00|378.19|376.19|378.19|376.19|378.21|376.21|378.12|376.12|19
1721255350000|2024-07-17 22:29:10|378.18|376.18|378.27|376.27|378.29|376.29|378.13|376.13|24
1721255360000|2024-07-17 22:29:20|378.28|376.28|378.42|376.42|378.43|376.43|378.28|376.28|9
1721255370000|2024-07-17 22:29:30|378.44|376.44|378.53|376.53|378.55|376.55|378.44|376.44|17
1721255380000|2024-07-17 22:29:40|378.51|376.51|378.45|376.45|378.52|376.52|378.45|376.45|9
1721255390000|2024-07-17 22:29:50|378.44|376.44|378.17|376.17|378.44|376.44|378.17|376.17|16
1721255400000|2024-07-17 22:30:00|378.15|376.15|378.03|376.03|378.16|376.16|378.03|376.03|22
1721255410000|2024-07-17 22:30:10|378.09|376.09|378.03|376.03|378.09|376.09|378.03|376.03|12
1721255420000|2024-07-17 22:30:20|378.02|376.02|378.04|376.04|378.08|376.08|377.94|375.94|18
1721255430000|2024-07-17 22:30:30|378.01|376.01|378.07|376.07|378.08|376.08|378|376|27
1721255440000|2024-07-17 22:30:40|378.05|376.05|378.02|376.02|378.05|376.05|377.97|375.97|14
1721255450000|2024-07-17 22:30:50|377.99|375.99|377.96|375.96|377.99|375.99|377.88|375.88|19
1721255460000|2024-07-17 22:31:00|378|376|378.01|376.01|378.07|376.07|378|376|15
1721255470000|2024-07-17 22:31:10|377.98|375.98|377.98|375.98|377.98|375.98|377.86|375.86|15
1721255480000|2024-07-17 22:31:20|377.96|375.96|377.7|375.7|377.96|375.96|377.69|375.69|22
1721255490000|2024-07-17 22:31:30|377.69|375.69|377.69|375.69|377.74|375.74|377.69|375.69|8
1721255500000|2024-07-17 22:31:40|377.7|375.7|377.93|375.93|377.93|375.93|377.7|375.7|12
1721255510000|2024-07-17 22:31:50|377.98|375.98|378.17|376.17|378.17|376.17|377.95|375.95|12
1721255520000|2024-07-17 22:32:00|378.23|376.23|378.38|376.38|378.38|376.38|378.2|376.2|16
1721255530000|2024-07-17 22:32:10|378.37|376.37|378.22|376.22|378.37|376.37|378.18|376.18|16
1721255540000|2024-07-17 22:32:20|378.23|376.23|377.91|375.91|378.23|376.23|377.9|375.9|21
1721255550000|2024-07-17 22:32:30|377.94|375.94|377.95|375.95|377.98|375.98|377.89|375.89|15
1721255560000|2024-07-17 22:32:40|377.97|375.97|378.07|376.07|378.09|376.09|377.97|375.97|13
1721255570000|2024-07-17 22:32:50|378.05|376.05|377.92|375.92|378.05|376.05|377.92|375.92|17
1721255580000|2024-07-17 22:33:00|377.95|375.95|378.05|376.05|378.05|376.05|377.95|375.95|19
1721255590000|2024-07-17 22:33:10|378.06|376.06|378.18|376.18|378.18|376.18|378.06|376.06|14
1721255600000|2024-07-17 22:33:20|378.17|376.17|378.3|376.3|378.3|376.3|378.13|376.13|9
1721255610000|2024-07-17 22:33:30|378.29|376.29|378.23|376.23|378.37|376.37|378.23|376.23|14
1721255620000|2024-07-17 22:33:40|378.27|376.27|378.17|376.17|378.27|376.27|378.17|376.17|14
1721255630000|2024-07-17 22:33:50|378.19|376.19|378.13|376.13|378.19|376.19|378.1|376.1|11
1721255640000|2024-07-17 22:34:00|378.15|376.15|378.19|376.19|378.29|376.29|378.15|376.15|19
1721255650000|2024-07-17 22:34:10|378.18|376.18|378.32|376.32|378.32|376.32|378.15|376.15|12
1721255660000|2024-07-17 22:34:20|378.31|376.31|378.25|376.25|378.31|376.31|378.19|376.19|12
1721255670000|2024-07-17 22:34:30|378.27|376.27|378.24|376.24|378.27|376.27|378.24|376.24|4
1721255680000|2024-07-17 22:34:40|378.28|376.28|378.26|376.26|378.32|376.32|378.26|376.26|6
1721255690000|2024-07-17 22:34:50|378.25|376.25|378.07|376.07|378.25|376.25|378.07|376.07|14
1721255700000|2024-07-17 22:35:00|378.06|376.06|377.9|375.9|378.06|376.06|377.86|375.86|19
1721255710000|2024-07-17 22:35:10|377.93|375.93|377.69|375.69|377.97|375.97|377.69|375.69|23
1721255720000|2024-07-17 22:35:20|377.68|375.68|377.65|375.65|377.76|375.76|377.65|375.65|19
1721255730000|2024-07-17 22:35:30|377.64|375.64|377.26|375.26|377.64|375.64|377.26|375.26|21
1721255740000|2024-07-17 22:35:40|377.25|375.25|377.19|375.19|377.26|375.26|377.09|375.09|20
1721255750000|2024-07-17 22:35:50|377.18|375.18|377.22|375.22|377.22|375.22|377.15|375.15|10
1721255760000|2024-07-17 22:36:00|377.25|375.25|376.93|374.93|377.25|375.25|376.9|374.9|27
1721255770000|2024-07-17 22:36:10|376.94|374.94|376.93|374.93|376.99|374.99|376.82|374.82|22
1721255780000|2024-07-17 22:36:20|376.95|374.95|377.09|375.09|377.1|375.1|376.81|374.81|23
1721255790000|2024-07-17 22:36:30|377.08|375.08|377.16|375.16|377.27|375.27|377.02|375.02|24
1721255800000|2024-07-17 22:36:40|377.15|375.15|377.36|375.36|377.39|375.39|377.15|375.15|16
1721255810000|2024-07-17 22:36:50|377.35|375.35|377.52|375.52|377.52|375.52|377.35|375.35|18
1721255820000|2024-07-17 22:37:00|377.58|375.58|377.61|375.61|377.68|375.68|377.56|375.56|9
1721255830000|2024-07-17 22:37:10|377.6|375.6|377.79|375.79|377.8|375.8|377.45|375.45|25
1721255840000|2024-07-17 22:37:20|377.78|375.78|377.93|375.93|377.97|375.97|377.75|375.75|20
1721255850000|2024-07-17 22:37:30|377.94|375.94|377.89|375.89|377.94|375.94|377.82|375.82|14
1721255860000|2024-07-17 22:37:40|377.88|375.88|377.73|375.73|377.88|375.88|377.73|375.73|15
1721255870000|2024-07-17 22:37:50|377.7|375.7|377.65|375.65|377.7|375.7|377.62|375.62|13
1721255880000|2024-07-17 22:38:00|377.64|375.64|377.8|375.8|377.8|375.8|377.64|375.64|10
1721255890000|2024-07-17 22:38:10|377.79|375.79|377.9|375.9|377.91|375.91|377.78|375.78|17
1721255900000|2024-07-17 22:38:20|377.89|375.89|377.79|375.79|377.89|375.89|377.72|375.72|16
1721255910000|2024-07-17 22:38:30|377.78|375.78|377.67|375.67|377.78|375.78|377.65|375.65|13
1721255920000|2024-07-17 22:38:40|377.66|375.66|377.65|375.65|377.69|375.69|377.65|375.65|9
1721255930000|2024-07-17 22:38:50|377.63|375.63|377.55|375.55|377.63|375.63|377.54|375.54|9
1721255940000|2024-07-17 22:39:00|377.59|375.59|377.64|375.64|377.73|375.73|377.59|375.59|10
1721255950000|2024-07-17 22:39:10|377.65|375.65|377.71|375.71|377.71|375.71|377.62|375.62|12
1721255960000|2024-07-17 22:39:20|377.7|375.7|377.64|375.64|377.7|375.7|377.64|375.64|4
1721255970000|2024-07-17 22:39:30|377.61|375.61|377.45|375.45|377.63|375.63|377.45|375.45|14
1721255980000|2024-07-17 22:39:40|377.44|375.44|377.4|375.4|377.44|375.44|377.37|375.37|10
1721255990000|2024-07-17 22:39:50|377.42|375.42|377.42|375.42|377.43|375.43|377.39|375.39|13
1721256000000|2024-07-17 22:40:00|377.49|375.49|377.58|375.58|377.58|375.58|377.38|375.38|13
1721256010000|2024-07-17 22:40:10|377.57|375.57|377.78|375.78|377.79|375.79|377.57|375.57|17
1721256020000|2024-07-17 22:40:20|377.79|375.79|377.79|375.79|377.87|375.87|377.77|375.77|14
1721256030000|2024-07-17 22:40:30|377.83|375.83|377.88|375.88|377.89|375.89|377.79|375.79|13
1721256040000|2024-07-17 22:40:40|377.89|375.89|377.94|375.94|377.94|375.94|377.89|375.89|11
1721256050000|2024-07-17 22:40:50|377.93|375.93|377.94|375.94|377.94|375.94|377.93|375.93|2
1721256060000|2024-07-17 22:41:00|377.93|375.93|377.9|375.9|377.93|375.93|377.74|375.74|18
1721256070000|2024-07-17 22:41:10|377.89|375.89|378.21|376.21|378.21|376.21|377.89|375.89|20
1721256080000|2024-07-17 22:41:20|378.2|376.2|378.2|376.2|378.24|376.24|378.11|376.11|18
1721256090000|2024-07-17 22:41:30|378.19|376.19|378.25|376.25|378.27|376.27|378.18|376.18|14
1721256100000|2024-07-17 22:41:40|378.24|376.24|378.18|376.18|378.26|376.26|378.18|376.18|8
1721256110000|2024-07-17 22:41:50|378.19|376.19|378.34|376.34|378.35|376.35|378.19|376.19|13
1721256120000|2024-07-17 22:42:00|378.36|376.36|378.52|376.52|378.57|376.57|378.36|376.36|14
1721256130000|2024-07-17 22:42:10|378.53|376.53|378.5|376.5|378.53|376.53|378.5|376.5|3
1721256140000|2024-07-17 22:42:20|378.49|376.49|378.4|376.4|378.49|376.49|378.38|376.38|9
1721256150000|2024-07-17 22:42:30|378.38|376.38|378.43|376.43|378.43|376.43|378.36|376.36|9
1721256160000|2024-07-17 22:42:40|378.42|376.42|378.39|376.39|378.42|376.42|378.38|376.38|7
1721256170000|2024-07-17 22:42:50|378.42|376.42|378.38|376.38|378.42|376.42|378.36|376.36|8
1721256180000|2024-07-17 22:43:00|378.37|376.37|378.25|376.25|378.37|376.37|378.16|376.16|15
1721256190000|2024-07-17 22:43:10|378.27|376.27|378.38|376.38|378.4|376.4|378.27|376.27|18
1721256200000|2024-07-17 22:43:20|378.34|376.34|378.32|376.32|378.34|376.34|378.23|376.23|15
1721256210000|2024-07-17 22:43:30|378.3|376.3|378.35|376.35|378.36|376.36|378.3|376.3|13
1721256220000|2024-07-17 22:43:40|378.34|376.34|378.33|376.33|378.35|376.35|378.32|376.32|15
1721256230000|2024-07-17 22:43:50|378.32|376.32|378.45|376.45|378.45|376.45|378.32|376.32|18
1721256240000|2024-07-17 22:44:00|378.5|376.5|378.53|376.53|378.54|376.54|378.48|376.48|10
1721256250000|2024-07-17 22:44:10|378.54|376.54|378.45|376.45|378.57|376.57|378.45|376.45|9
1721256260000|2024-07-17 22:44:20|378.5|376.5|378.48|376.48|378.52|376.52|378.48|376.48|15
1721256270000|2024-07-17 22:44:30|378.45|376.45|378.46|376.46|378.49|376.49|378.44|376.44|14
1721256280000|2024-07-17 22:44:40|378.45|376.45|378.45|376.45|378.46|376.46|378.44|376.44|7
1721256290000|2024-07-17 22:44:50|378.43|376.43|378.38|376.38|378.43|376.43|378.38|376.38|4
1721256300000|2024-07-17 22:45:00|378.32|376.32|378.35|376.35|378.38|376.38|378.28|376.28|18
1721256310000|2024-07-17 22:45:10|378.34|376.34|378.22|376.22|378.36|376.36|378.21|376.21|17
1721256320000|2024-07-17 22:45:20|378.21|376.21|378.3|376.3|378.36|376.36|378.21|376.21|13
1721256330000|2024-07-17 22:45:30|378.31|376.31|378.31|376.31|378.35|376.35|378.26|376.26|14
1721256340000|2024-07-17 22:45:40|378.32|376.32|378.21|376.21|378.32|376.32|378.18|376.18|12
1721256350000|2024-07-17 22:45:50|378.23|376.23|378.38|376.38|378.39|376.39|378.23|376.23|11
1721256360000|2024-07-17 22:46:00|378.39|376.39|378.58|376.58|378.58|376.58|378.39|376.39|7
1721256370000|2024-07-17 22:46:10|378.57|376.57|378.63|376.63|378.64|376.64|378.57|376.57|7
1721256380000|2024-07-17 22:46:20|378.65|376.65|378.51|376.51|378.66|376.66|378.5|376.5|13
1721256390000|2024-07-17 22:46:30|378.5|376.5|378.36|376.36|378.51|376.51|378.36|376.36|13
1721256400000|2024-07-17 22:46:40|378.35|376.35|378.18|376.18|378.39|376.39|378.18|376.18|12
1721256410000|2024-07-17 22:46:50|378.2|376.2|378.19|376.19|378.24|376.24|378.19|376.19|8
1721256420000|2024-07-17 22:47:00|378.18|376.18|378|376|378.19|376.19|378|376|15
1721256430000|2024-07-17 22:47:10|378.02|376.02|377.89|375.89|378.02|376.02|377.89|375.89|22
1721256440000|2024-07-17 22:47:20|377.88|375.88|377.93|375.93|378.03|376.03|377.87|375.87|14
1721256450000|2024-07-17 22:47:30|377.92|375.92|378.04|376.04|378.05|376.05|377.9|375.9|11
1721256460000|2024-07-17 22:47:40|378.02|376.02|378.29|376.29|378.32|376.32|378.01|376.01|16
1721256470000|2024-07-17 22:47:50|378.27|376.27|378.44|376.44|378.45|376.45|378.24|376.24|11
1721256480000|2024-07-17 22:48:00|378.42|376.42|378.45|376.45|378.45|376.45|378.37|376.37|10
1721256490000|2024-07-17 22:48:10|378.42|376.42|378.31|376.31|378.42|376.42|378.31|376.31|11
1721256500000|2024-07-17 22:48:20|378.33|376.33|378.3|376.3|378.33|376.33|378.3|376.3|4
1721256510000|2024-07-17 22:48:30|378.29|376.29|378.28|376.28|378.29|376.29|378.28|376.28|2
1721256520000|2024-07-17 22:48:40|378.33|376.33|378.42|376.42|378.46|376.46|378.33|376.33|12
1721256530000|2024-07-17 22:48:50|378.38|376.38|378.45|376.45|378.45|376.45|378.34|376.34|4
1721256540000|2024-07-17 22:49:00|378.49|376.49|378.52|376.52|378.55|376.55|378.43|376.43|14
1721256550000|2024-07-17 22:49:10|378.51|376.51|378.57|376.57|378.6|376.6|378.51|376.51|11
1721256560000|2024-07-17 22:49:20|378.56|376.56|378.5|376.5|378.56|376.56|378.5|376.5|6
1721256570000|2024-07-17 22:49:30|378.51|376.51|378.53|376.53|378.54|376.54|378.51|376.51|7
1721256580000|2024-07-17 22:49:40|378.52|376.52|378.63|376.63|378.63|376.63|378.51|376.51|6
1721256590000|2024-07-17 22:49:50|378.64|376.64|378.59|376.59|378.64|376.64|378.59|376.59|7
1721256600000|2024-07-17 22:50:00|378.64|376.64|378.54|376.54|378.64|376.64|378.54|376.54|7
1721256610000|2024-07-17 22:50:10|378.55|376.55|378.54|376.54|378.57|376.57|378.54|376.54|7
1721256650000|2024-07-17 22:50:50|378.57|376.57|378.54|376.54|378.57|376.57|378.54|376.54|4
1721256670000|2024-07-17 22:51:10|378.47|376.47|378.19|376.19|378.47|376.47|378.19|376.19|4
1721256680000|2024-07-17 22:51:20|378.18|376.18|378.14|376.14|378.18|376.18|378.14|376.14|8
1721256690000|2024-07-17 22:51:30|378.04|376.04|377.97|375.97|378.04|376.04|377.97|375.97|8
1721256700000|2024-07-17 22:51:40|377.96|375.96|378.11|376.11|378.14|376.14|377.95|375.95|15
1721256710000|2024-07-17 22:51:50|378.12|376.12|378.13|376.13|378.15|376.15|378.12|376.12|10
1721256720000|2024-07-17 22:52:00|378.12|376.12|377.92|375.92|378.12|376.12|377.89|375.89|14
1721256730000|2024-07-17 22:52:10|377.93|375.93|378.03|376.03|378.06|376.06|377.88|375.88|14
1721256740000|2024-07-17 22:52:20|378.02|376.02|377.98|375.98|378.02|376.02|377.95|375.95|13
1721256750000|2024-07-17 22:52:30|378.05|376.05|378.18|376.18|378.2|376.2|378.04|376.04|7
1721256760000|2024-07-17 22:52:40|378.17|376.17|378.13|376.13|378.17|376.17|378.12|376.12|10
1721256770000|2024-07-17 22:52:50|378.12|376.12|378.11|376.11|378.12|376.12|378.1|376.1|3
1721256780000|2024-07-17 22:53:00|378.1|376.1|378.02|376.02|378.11|376.11|378|376|9
1721256790000|2024-07-17 22:53:10|378.01|376.01|378|376|378.01|376.01|378|376|2
1721256800000|2024-07-17 22:53:20|377.98|375.98|378.06|376.06|378.06|376.06|377.98|375.98|4
1721256810000|2024-07-17 22:53:30|378.04|376.04|378.07|376.07|378.07|376.07|378.03|376.03|7
1721256820000|2024-07-17 22:53:40|378.05|376.05|378.08|376.08|378.08|376.08|378.05|376.05|7
1721256830000|2024-07-17 22:53:50|378.11|376.11|378.19|376.19|378.24|376.24|378.11|376.11|8
1721256840000|2024-07-17 22:54:00|378.21|376.21|378.2|376.2|378.22|376.22|378.2|376.2|4
1721256850000|2024-07-17 22:54:10|378.18|376.18|378.13|376.13|378.18|376.18|378.09|376.09|8
1721256860000|2024-07-17 22:54:20|378.12|376.12|377.98|375.98|378.12|376.12|377.98|375.98|11
1721256870000|2024-07-17 22:54:30|378|376|378.01|376.01|378.01|376.01|378|376|2
1721256880000|2024-07-17 22:54:40|378|376|377.95|375.95|378|376|377.93|375.93|8
1721256890000|2024-07-17 22:54:50|377.94|375.94|377.98|375.98|377.98|375.98|377.92|375.92|6
1721256900000|2024-07-17 22:55:00|377.99|375.99|378.05|376.05|378.05|376.05|377.99|375.99|2
1721256910000|2024-07-17 22:55:10|378.04|376.04|378.03|376.03|378.04|376.04|378.03|376.03|2
1721256920000|2024-07-17 22:55:20|378.02|376.02|377.95|375.95|378.02|376.02|377.94|375.94|8
1721256930000|2024-07-17 22:55:30|377.99|375.99|377.98|375.98|377.99|375.99|377.98|375.98|2
1721256940000|2024-07-17 22:55:40|377.97|375.97|377.93|375.93|377.97|375.97|377.92|375.92|8
1721256950000|2024-07-17 22:55:50|377.92|375.92|377.88|375.88|377.94|375.94|377.85|375.85|12
1721256960000|2024-07-17 22:56:00|377.9|375.9|377.94|375.94|377.94|375.94|377.9|375.9|3
1721256970000|2024-07-17 22:56:10|377.96|375.96|378.13|376.13|378.13|376.13|377.96|375.96|11
1721256980000|2024-07-17 22:56:20|378.14|376.14|378.28|376.28|378.28|376.28|378.14|376.14|5
1721256990000|2024-07-17 22:56:30|378.27|376.27|378.22|376.22|378.27|376.27|378.22|376.22|7
1721257000000|2024-07-17 22:56:40|378.21|376.21|378.17|376.17|378.22|376.22|378.17|376.17|7
1721257010000|2024-07-17 22:56:50|378.18|376.18|378.16|376.16|378.18|376.18|378.15|376.15|7
1721257020000|2024-07-17 22:57:00|378.17|376.17|378.13|376.13|378.19|376.19|378.11|376.11|9
1721257030000|2024-07-17 22:57:10|378.12|376.12|377.83|375.83|378.12|376.12|377.79|375.79|17
1721257040000|2024-07-17 22:57:20|377.82|375.82|377.84|375.84|377.87|375.87|377.8|375.8|11
1721257050000|2024-07-17 22:57:30|377.93|375.93|377.91|375.91|377.95|375.95|377.89|375.89|8
1721257060000|2024-07-17 22:57:40|377.95|375.95|378.04|376.04|378.04|376.04|377.92|375.92|10
1721257070000|2024-07-17 22:57:50|378.03|376.03|377.98|375.98|378.03|376.03|377.95|375.95|10
1721257080000|2024-07-17 22:58:00|377.99|375.99|378.02|376.02|378.02|376.02|377.94|375.94|16
1721257090000|2024-07-17 22:58:10|378.03|376.03|378.01|376.01|378.03|376.03|377.97|375.97|8
1721257100000|2024-07-17 22:58:20|378.04|376.04|378.12|376.12|378.13|376.13|378.04|376.04|9
1721257110000|2024-07-17 22:58:30|378.11|376.11|378.15|376.15|378.15|376.15|378.11|376.11|6
1721257120000|2024-07-17 22:58:40|378.12|376.12|378.08|376.08|378.13|376.13|378.02|376.02|14
1721257130000|2024-07-17 22:58:50|378.09|376.09|378.1|376.1|378.1|376.1|378.08|376.08|4
1721257140000|2024-07-17 22:59:00|378.09|376.09|378.1|376.1|378.1|376.1|378.02|376.02|18
1721257150000|2024-07-17 22:59:10|378.09|376.09|378.1|376.1|378.13|376.13|378.07|376.07|12
1721257160000|2024-07-17 22:59:20|378.08|376.08|378.05|376.05|378.09|376.09|378.03|376.03|10
1721257170000|2024-07-17 22:59:30|378.03|376.03|378.04|376.04|378.04|376.04|378.03|376.03|2
1721257180000|2024-07-17 22:59:40|378.05|376.05|378.04|376.04|378.05|376.05|378.03|376.03|8
1721257190000|2024-07-17 22:59:50|378.03|376.03|377.96|375.96|378.04|376.04|377.95|375.95|11
1721257200000|2024-07-17 23:00:00|377.95|375.95|377.89|375.89|377.96|375.96|377.87|375.87|15
1721257210000|2024-07-17 23:00:10|377.88|375.88|377.82|375.82|377.88|375.88|377.82|375.82|9
1721257220000|2024-07-17 23:00:20|377.79|375.79|377.87|375.87|377.87|375.87|377.79|375.79|12
1721257230000|2024-07-17 23:00:30|377.86|375.86|377.86|375.86|377.91|375.91|377.86|375.86|14
1721257240000|2024-07-17 23:00:40|377.85|375.85|377.86|375.86|377.91|375.91|377.85|375.85|14
1721257250000|2024-07-17 23:00:50|377.85|375.85|377.84|375.84|377.85|375.85|377.84|375.84|6
1721257260000|2024-07-17 23:01:00|377.85|375.85|377.89|375.89|377.89|375.89|377.79|375.79|17
1721257270000|2024-07-17 23:01:10|377.88|375.88|377.87|375.87|377.9|375.9|377.86|375.86|14
1721257280000|2024-07-17 23:01:20|377.88|375.88|377.95|375.95|377.97|375.97|377.87|375.87|14
1721257290000|2024-07-17 23:01:30|377.96|375.96|377.89|375.89|377.98|375.98|377.88|375.88|15
1721257300000|2024-07-17 23:01:40|377.9|375.9|377.94|375.94|377.95|375.95|377.89|375.89|13
1721257310000|2024-07-17 23:01:50|377.96|375.96|377.96|375.96|377.96|375.96|377.95|375.95|3
1721257320000|2024-07-17 23:02:00|377.98|375.98|377.94|375.94|378.05|376.05|377.94|375.94|12
1721257330000|2024-07-17 23:02:10|377.93|375.93|377.99|375.99|377.99|375.99|377.93|375.93|6
1721257340000|2024-07-17 23:02:20|378|376|377.93|375.93|378.04|376.04|377.93|375.93|7
1721257350000|2024-07-17 23:02:30|377.94|375.94|377.87|375.87|377.94|375.94|377.85|375.85|14
1721257360000|2024-07-17 23:02:40|377.86|375.86|377.82|375.82|377.89|375.89|377.82|375.82|11
1721257370000|2024-07-17 23:02:50|377.84|375.84|377.79|375.79|377.84|375.84|377.79|375.79|9
1721257380000|2024-07-17 23:03:00|377.81|375.81|377.83|375.83|377.83|375.83|377.8|375.8|12
1721257390000|2024-07-17 23:03:10|377.84|375.84|377.88|375.88|377.88|375.88|377.83|375.83|12
1721257400000|2024-07-17 23:03:20|377.87|375.87|377.88|375.88|377.93|375.93|377.84|375.84|11
1721257410000|2024-07-17 23:03:30|377.9|375.9|377.85|375.85|377.9|375.9|377.84|375.84|10
1721257420000|2024-07-17 23:03:40|377.84|375.84|377.84|375.84|377.84|375.84|377.82|375.82|11
1721257430000|2024-07-17 23:03:50|377.83|375.83|377.82|375.82|377.83|375.83|377.81|375.81|3
1721257440000|2024-07-17 23:04:00|377.81|375.81|377.72|375.72|377.81|375.81|377.72|375.72|7
1721257450000|2024-07-17 23:04:10|377.71|375.71|377.65|375.65|377.71|375.71|377.63|375.63|12
1721257460000|2024-07-17 23:04:20|377.66|375.66|377.63|375.63|377.66|375.66|377.62|375.62|13
1721257470000|2024-07-17 23:04:30|377.62|375.62|377.56|375.56|377.62|375.62|377.55|375.55|10
1721257480000|2024-07-17 23:04:40|377.54|375.54|377.54|375.54|377.56|375.56|377.53|375.53|14
1721257490000|2024-07-17 23:04:50|377.53|375.53|377.46|375.46|377.55|375.55|377.46|375.46|10
1721257500000|2024-07-17 23:05:00|377.43|375.43|377.48|375.48|377.48|375.48|377.43|375.43|5
1721257510000|2024-07-17 23:05:10|377.54|375.54|377.53|375.53|377.61|375.61|377.53|375.53|16
1721257520000|2024-07-17 23:05:20|377.51|375.51|377.5|375.5|377.54|375.54|377.49|375.49|12
1721257530000|2024-07-17 23:05:30|377.49|375.49|377.41|375.41|377.49|375.49|377.41|375.41|7
1721257540000|2024-07-17 23:05:40|377.4|375.4|377.45|375.45|377.49|375.49|377.4|375.4|16
1721257550000|2024-07-17 23:05:50|377.47|375.47|376.85|374.85|377.47|375.47|376.85|374.85|14
1721257560000|2024-07-17 23:06:00|376.86|374.86|376.8|374.8|376.86|374.86|376.8|374.8|11
1721257570000|2024-07-17 23:06:10|376.79|374.79|376.83|374.83|376.89|374.89|376.79|374.79|22
1721257580000|2024-07-17 23:06:20|376.82|374.82|376.82|374.82|376.82|374.82|376.75|374.75|11
1721257590000|2024-07-17 23:06:30|376.8|374.8|376.85|374.85|376.9|374.9|376.76|374.76|19
1721257600000|2024-07-17 23:06:40|376.86|374.86|376.84|374.84|376.89|374.89|376.81|374.81|23
1721257610000|2024-07-17 23:06:50|376.85|374.85|376.74|374.74|376.86|374.86|376.74|374.74|17
1721257620000|2024-07-17 23:07:00|376.72|374.72|376.78|374.78|376.78|374.78|376.7|374.7|9
1721257630000|2024-07-17 23:07:10|376.77|374.77|376.72|374.72|376.77|374.77|376.68|374.68|16
1721257640000|2024-07-17 23:07:20|376.73|374.73|376.79|374.79|376.92|374.92|376.7|374.7|27
1721257650000|2024-07-17 23:07:30|376.77|374.77|376.68|374.68|376.77|374.77|376.63|374.63|12
1721257660000|2024-07-17 23:07:40|376.67|374.67|376.68|374.68|376.72|374.72|376.66|374.66|21
1721257670000|2024-07-17 23:07:50|376.67|374.67|376.65|374.65|376.67|374.67|376.64|374.64|10
1721257680000|2024-07-17 23:08:00|376.66|374.66|376.63|374.63|376.71|374.71|376.58|374.58|19
1721257690000|2024-07-17 23:08:10|376.64|374.64|376.79|374.79|376.81|374.81|376.64|374.64|15
1721257700000|2024-07-17 23:08:20|376.81|374.81|376.81|374.81|376.81|374.81|376.81|374.81|1
1721257710000|2024-07-17 23:08:30|376.91|374.91|377.03|375.03|377.03|375.03|376.91|374.91|12
1721257720000|2024-07-17 23:08:40|377.01|375.01|376.99|374.99|377.02|375.02|376.97|374.97|18
1721257730000|2024-07-17 23:08:50|376.98|374.98|376.97|374.97|376.98|374.98|376.95|374.95|14
1721257740000|2024-07-17 23:09:00|377.01|375.01|377.01|375.01|377.1|375.1|377.01|375.01|15
1721257750000|2024-07-17 23:09:10|376.96|374.96|376.94|374.94|376.96|374.96|376.89|374.89|14
1721257760000|2024-07-17 23:09:20|376.93|374.93|376.98|374.98|376.99|374.99|376.92|374.92|8
1721257770000|2024-07-17 23:09:30|376.97|374.97|376.75|374.75|376.97|374.97|376.75|374.75|14
1721257780000|2024-07-17 23:09:40|376.74|374.74|376.59|374.59|376.74|374.74|376.59|374.59|14
1721257790000|2024-07-17 23:09:50|376.58|374.58|376.56|374.56|376.59|374.59|376.53|374.53|7
1721257800000|2024-07-17 23:10:00|376.57|374.57|376.58|374.58|376.58|374.58|376.44|374.44|26
1721257810000|2024-07-17 23:10:10|376.59|374.59|376.7|374.7|376.71|374.71|376.59|374.59|23
1721257820000|2024-07-17 23:10:20|376.67|374.67|376.68|374.68|376.7|374.7|376.65|374.65|19
1721257830000|2024-07-17 23:10:30|376.67|374.67|376.55|374.55|376.69|374.69|376.53|374.53|18
1721257840000|2024-07-17 23:10:40|376.56|374.56|376.69|374.69|376.71|374.71|376.56|374.56|17
1721257850000|2024-07-17 23:10:50|376.7|374.7|376.71|374.71|376.71|374.71|376.66|374.66|9
1721257860000|2024-07-17 23:11:00|376.7|374.7|376.82|374.82|376.82|374.82|376.7|374.7|7
1721257870000|2024-07-17 23:11:10|376.8|374.8|376.76|374.76|376.8|374.8|376.72|374.72|9
1721257880000|2024-07-17 23:11:20|376.75|374.75|376.62|374.62|376.75|374.75|376.62|374.62|16
1721257890000|2024-07-17 23:11:30|376.63|374.63|376.6|374.6|376.67|374.67|376.6|374.6|10
1721257900000|2024-07-17 23:11:40|376.61|374.61|376.54|374.54|376.62|374.62|376.53|374.53|13
1721257910000|2024-07-17 23:11:50|376.53|374.53|376.53|374.53|376.55|374.55|376.51|374.51|15
1721257920000|2024-07-17 23:12:00|376.59|374.59|376.68|374.68|376.7|374.7|376.58|374.58|13
1721257930000|2024-07-17 23:12:10|376.69|374.69|376.72|374.72|376.73|374.73|376.66|374.66|16
1721257940000|2024-07-17 23:12:20|376.73|374.73|376.78|374.78|376.83|374.83|376.7|374.7|16
1721257950000|2024-07-17 23:12:30|376.79|374.79|376.82|374.82|376.82|374.82|376.78|374.78|13
1721257960000|2024-07-17 23:12:40|376.81|374.81|376.8|374.8|376.82|374.82|376.73|374.73|20
1721257970000|2024-07-17 23:12:50|376.79|374.79|376.76|374.76|376.79|374.79|376.75|374.75|9
1721257980000|2024-07-17 23:13:00|376.77|374.77|376.75|374.75|376.77|374.77|376.73|374.73|11
1721257990000|2024-07-17 23:13:10|376.76|374.76|376.81|374.81|376.82|374.82|376.76|374.76|21
1721258000000|2024-07-17 23:13:20|376.78|374.78|376.82|374.82|376.91|374.91|376.78|374.78|21
1721258010000|2024-07-17 23:13:30|376.83|374.83|376.84|374.84|376.87|374.87|376.81|374.81|19
1721258020000|2024-07-17 23:13:40|376.85|374.85|376.78|374.78|376.85|374.85|376.77|374.77|11
1721258030000|2024-07-17 23:13:50|376.8|374.8|376.87|374.87|376.88|374.88|376.8|374.8|10
1721258040000|2024-07-17 23:14:00|376.88|374.88|376.85|374.85|376.98|374.98|376.85|374.85|15
1721258050000|2024-07-17 23:14:10|376.8|374.8|376.73|374.73|376.8|374.8|376.71|374.71|18
1721258060000|2024-07-17 23:14:20|376.72|374.72|376.72|374.72|376.73|374.73|376.72|374.72|3
1721258070000|2024-07-17 23:14:30|376.73|374.73|376.65|374.65|376.73|374.73|376.65|374.65|4
1721258080000|2024-07-17 23:14:40|376.64|374.64|376.58|374.58|376.68|374.68|376.58|374.58|10
1721258090000|2024-07-17 23:14:50|376.59|374.59|376.58|374.58|376.59|374.59|376.58|374.58|4
1721258100000|2024-07-17 23:15:00|376.6|374.6|376.63|374.63|376.63|374.63|376.57|374.57|17
1721258110000|2024-07-17 23:15:10|376.62|374.62|376.52|374.52|376.63|374.63|376.52|374.52|7
1721258120000|2024-07-17 23:15:20|376.5|374.5|376.58|374.58|376.63|374.63|376.5|374.5|12
1721258130000|2024-07-17 23:15:30|376.57|374.57|376.71|374.71|376.72|374.72|376.57|374.57|14
1721258140000|2024-07-17 23:15:40|376.7|374.7|376.79|374.79|376.83|374.83|376.68|374.68|19
1721258150000|2024-07-17 23:15:50|376.78|374.78|376.79|374.79|376.81|374.81|376.75|374.75|15
1721258160000|2024-07-17 23:16:00|376.81|374.81|376.89|374.89|376.89|374.89|376.8|374.8|20
1721258170000|2024-07-17 23:16:10|376.88|374.88|376.99|374.99|377.07|375.07|376.87|374.87|15
1721258180000|2024-07-17 23:16:20|377|375|377.14|375.14|377.14|375.14|377|375|17
1721258190000|2024-07-17 23:16:30|377.13|375.13|377.05|375.05|377.14|375.14|377.05|375.05|15
1721258200000|2024-07-17 23:16:40|377.02|375.02|377.08|375.08|377.13|375.13|377.01|375.01|19
1721258210000|2024-07-17 23:16:50|377.09|375.09|377.11|375.11|377.12|375.12|377.06|375.06|12
1721258220000|2024-07-17 23:17:00|377.1|375.1|377.08|375.08|377.13|375.13|377.08|375.08|8
1721258240000|2024-07-17 23:17:20|377.11|375.11|377.06|375.06|377.12|375.12|377.06|375.06|16
1721258250000|2024-07-17 23:17:30|377.04|375.04|376.95|374.95|377.04|375.04|376.95|374.95|4
1721258260000|2024-07-17 23:17:40|376.94|374.94|376.69|374.69|376.94|374.94|376.69|374.69|10
1721258270000|2024-07-17 23:17:50|376.67|374.67|376.66|374.66|376.72|374.72|376.66|374.66|15
1721258280000|2024-07-17 23:18:00|376.67|374.67|376.58|374.58|376.7|374.7|376.52|374.52|22
1721258290000|2024-07-17 23:18:10|376.57|374.57|376.7|374.7|376.7|374.7|376.55|374.55|25
1721258300000|2024-07-17 23:18:20|376.71|374.71|376.8|374.8|376.82|374.82|376.7|374.7|27
1721258310000|2024-07-17 23:18:30|376.81|374.81|376.84|374.84|376.9|374.9|376.8|374.8|12
1721258320000|2024-07-17 23:18:40|376.85|374.85|376.86|374.86|376.91|374.91|376.85|374.85|15
1721258330000|2024-07-17 23:18:50|376.87|374.87|376.88|374.88|376.9|374.9|376.86|374.86|16
1721258340000|2024-07-17 23:19:00|376.91|374.91|376.93|374.93|376.96|374.96|376.88|374.88|13
1721258350000|2024-07-17 23:19:10|376.91|374.91|376.91|374.91|376.91|374.91|376.88|374.88|5
1721258360000|2024-07-17 23:19:20|376.9|374.9|376.9|374.9|376.91|374.91|376.88|374.88|8
1721258370000|2024-07-17 23:19:30|376.96|374.96|376.88|374.88|376.96|374.96|376.87|374.87|9
1721258380000|2024-07-17 23:19:40|376.89|374.89|376.87|374.87|376.92|374.92|376.85|374.85|10
1721258390000|2024-07-17 23:19:50|376.86|374.86|376.9|374.9|376.9|374.9|376.86|374.86|3
1721258400000|2024-07-17 23:20:00|376.94|374.94|376.68|374.68|376.96|374.96|376.68|374.68|15
1721258410000|2024-07-17 23:20:10|376.65|374.65|376.76|374.76|376.76|374.76|376.65|374.65|16
1721258420000|2024-07-17 23:20:20|376.77|374.77|376.74|374.74|376.79|374.79|376.74|374.74|11
1721258430000|2024-07-17 23:20:30|376.72|374.72|376.66|374.66|376.72|374.72|376.66|374.66|7
1721258440000|2024-07-17 23:20:40|376.64|374.64|376.56|374.56|376.64|374.64|376.55|374.55|11
1721258450000|2024-07-17 23:20:50|376.57|374.57|376.59|374.59|376.6|374.6|376.56|374.56|8
1721258460000|2024-07-17 23:21:00|376.61|374.61|376.58|374.58|376.61|374.61|376.58|374.58|4
1721258470000|2024-07-17 23:21:10|376.56|374.56|376.58|374.58|376.58|374.58|376.56|374.56|3
1721258490000|2024-07-17 23:21:30|376.56|374.56|376.45|374.45|376.56|374.56|376.41|374.41|18
1721258500000|2024-07-17 23:21:40|376.43|374.43|376.52|374.52|376.54|374.54|376.43|374.43|14
1721258510000|2024-07-17 23:21:50|376.53|374.53|376.56|374.56|376.56|374.56|376.5|374.5|14
1721258520000|2024-07-17 23:22:00|376.54|374.54|376.5|374.5|376.56|374.56|376.5|374.5|12
1721258530000|2024-07-17 23:22:10|376.51|374.51|376.54|374.54|376.55|374.55|376.5|374.5|12
1721258540000|2024-07-17 23:22:20|376.52|374.52|376.49|374.49|376.52|374.52|376.49|374.49|5
1721258550000|2024-07-17 23:22:30|376.5|374.5|376.52|374.52|376.57|374.57|376.5|374.5|8
1721258560000|2024-07-17 23:22:40|376.51|374.51|376.57|374.57|376.61|374.61|376.51|374.51|12
1721258570000|2024-07-17 23:22:50|376.58|374.58|376.76|374.76|376.77|374.77|376.57|374.57|17
1721258580000|2024-07-17 23:23:00|376.77|374.77|376.86|374.86|376.89|374.89|376.77|374.77|11
1721258590000|2024-07-17 23:23:10|376.89|374.89|376.83|374.83|376.89|374.89|376.83|374.83|10
1721258600000|2024-07-17 23:23:20|376.84|374.84|376.85|374.85|376.88|374.88|376.83|374.83|9
1721258610000|2024-07-17 23:23:30|376.83|374.83|376.82|374.82|376.83|374.83|376.82|374.82|2
1721258630000|2024-07-17 23:23:50|376.81|374.81|376.81|374.81|376.81|374.81|376.81|374.81|1
1721258640000|2024-07-17 23:24:00|376.79|374.79|376.88|374.88|376.88|374.88|376.78|374.78|10
1721258650000|2024-07-17 23:24:10|376.89|374.89|376.91|374.91|376.91|374.91|376.87|374.87|12
1721258660000|2024-07-17 23:24:20|376.9|374.9|377|375|377.01|375.01|376.9|374.9|6
1721258670000|2024-07-17 23:24:30|376.98|374.98|377.05|375.05|377.08|375.08|376.98|374.98|9
1721258680000|2024-07-17 23:24:40|377.06|375.06|376.95|374.95|377.06|375.06|376.95|374.95|7
1721258690000|2024-07-17 23:24:50|376.98|374.98|376.96|374.96|376.98|374.98|376.96|374.96|2
1721258700000|2024-07-17 23:25:00|376.97|374.97|377.09|375.09|377.09|375.09|376.97|374.97|12
1721258710000|2024-07-17 23:25:10|377.06|375.06|377.09|375.09|377.09|375.09|377.06|375.06|4
1721258720000|2024-07-17 23:25:20|377.08|375.08|377.09|375.09|377.1|375.1|377.08|375.08|4
1721258730000|2024-07-17 23:25:30|377.17|375.17|377.24|375.24|377.24|375.24|377.17|375.17|6
1721258740000|2024-07-17 23:25:40|377.26|375.26|377.22|375.22|377.26|375.26|377.22|375.22|3
1721258750000|2024-07-17 23:25:50|377.21|375.21|377.25|375.25|377.25|375.25|377.21|375.21|2
1721258760000|2024-07-17 23:26:00|377.29|375.29|377.3|375.3|377.3|375.3|377.26|375.26|4
1721258770000|2024-07-17 23:26:10|377.29|375.29|377.29|375.29|377.29|375.29|377.28|375.28|3
1721258780000|2024-07-17 23:26:20|377.27|375.27|377.29|375.29|377.29|375.29|377.26|375.26|8
1721258790000|2024-07-17 23:26:30|377.28|375.28|377.31|375.31|377.31|375.31|377.28|375.28|4
1721258800000|2024-07-17 23:26:40|377.3|375.3|377.38|375.38|377.39|375.39|377.3|375.3|5
1721258810000|2024-07-17 23:26:50|377.41|375.41|377.47|375.47|377.49|375.49|377.41|375.41|15
1721258820000|2024-07-17 23:27:00|377.49|375.49|377.62|375.62|377.69|375.69|377.49|375.49|11
1721258830000|2024-07-17 23:27:10|377.66|375.66|377.61|375.61|377.68|375.68|377.58|375.58|13
1721258840000|2024-07-17 23:27:20|377.6|375.6|377.44|375.44|377.6|375.6|377.41|375.41|13
1721258850000|2024-07-17 23:27:30|377.46|375.46|377.45|375.45|377.46|375.46|377.41|375.41|9
1721258860000|2024-07-17 23:27:40|377.43|375.43|377.5|375.5|377.5|375.5|377.43|375.43|6
1721258870000|2024-07-17 23:27:50|377.49|375.49|377.49|375.49|377.49|375.49|377.48|375.48|3
1721258880000|2024-07-17 23:28:00|377.48|375.48|377.34|375.34|377.48|375.48|377.34|375.34|6
1721258890000|2024-07-17 23:28:10|377.36|375.36|377.36|375.36|377.37|375.37|377.36|375.36|5
1721258900000|2024-07-17 23:28:20|377.34|375.34|377.36|375.36|377.37|375.37|377.34|375.34|4
1721258910000|2024-07-17 23:28:30|377.4|375.4|377.45|375.45|377.45|375.45|377.38|375.38|7
1721258920000|2024-07-17 23:28:40|377.46|375.46|377.47|375.47|377.49|375.49|377.46|375.46|7
1721258930000|2024-07-17 23:28:50|377.46|375.46|377.47|375.47|377.48|375.48|377.46|375.46|6
1721258940000|2024-07-17 23:29:00|377.45|375.45|377.5|375.5|377.51|375.51|377.43|375.43|8
1721258950000|2024-07-17 23:29:10|377.49|375.49|377.49|375.49|377.5|375.5|377.48|375.48|9
1721258960000|2024-07-17 23:29:20|377.48|375.48|377.47|375.47|377.48|375.48|377.44|375.44|5
1721258970000|2024-07-17 23:29:30|377.52|375.52|377.48|375.48|377.53|375.53|377.47|375.47|5
1721258980000|2024-07-17 23:29:40|377.51|375.51|377.5|375.5|377.51|375.51|377.49|375.49|3
1721258990000|2024-07-17 23:29:50|377.52|375.52|377.51|375.51|377.52|375.52|377.51|375.51|2
1721259000000|2024-07-17 23:30:00|377.5|375.5|377.41|375.41|377.5|375.5|377.38|375.38|8
1721259010000|2024-07-17 23:30:10|377.42|375.42|377.49|375.49|377.5|375.5|377.42|375.42|12
1721259020000|2024-07-17 23:30:20|377.5|375.5|377.61|375.61|377.61|375.61|377.49|375.49|13
1721259030000|2024-07-17 23:30:30|377.67|375.67|377.8|375.8|377.8|375.8|377.67|375.67|17
1721259040000|2024-07-17 23:30:40|377.79|375.79|377.87|375.87|377.87|375.87|377.79|375.79|11
1721259050000|2024-07-17 23:30:50|377.89|375.89|378.13|376.13|378.13|376.13|377.89|375.89|14
1721259060000|2024-07-17 23:31:00|378.14|376.14|378.16|376.16|378.19|376.19|378.14|376.14|13
1721259070000|2024-07-17 23:31:10|378.15|376.15|378.35|376.35|378.36|376.36|378.15|376.15|16
1721259080000|2024-07-17 23:31:20|378.34|376.34|378.4|376.4|378.4|376.4|378.31|376.31|19
1721259090000|2024-07-17 23:31:30|378.41|376.41|378.39|376.39|378.42|376.42|378.38|376.38|10
1721259100000|2024-07-17 23:31:40|378.43|376.43|378.33|376.33|378.48|376.48|378.33|376.33|15
1721259110000|2024-07-17 23:31:50|378.32|376.32|378.34|376.34|378.35|376.35|378.32|376.32|13
1721259120000|2024-07-17 23:32:00|378.32|376.32|378.27|376.27|378.5|376.5|378.27|376.27|12
1721259130000|2024-07-17 23:32:10|378.26|376.26|378.2|376.2|378.26|376.26|378.16|376.16|13
1721259140000|2024-07-17 23:32:20|378.16|376.16|378.09|376.09|378.16|376.16|378.01|376.01|14
1721259150000|2024-07-17 23:32:30|378.1|376.1|378.33|376.33|378.37|376.37|378.1|376.1|18
1721259160000|2024-07-17 23:32:40|378.36|376.36|378.36|376.36|378.38|376.38|378.35|376.35|8
1721259170000|2024-07-17 23:32:50|378.34|376.34|378.17|376.17|378.34|376.34|378.17|376.17|11
1721259180000|2024-07-17 23:33:00|378.16|376.16|378.09|376.09|378.18|376.18|378.09|376.09|10
1721259190000|2024-07-17 23:33:10|378.05|376.05|377.92|375.92|378.06|376.06|377.91|375.91|10
1721259200000|2024-07-17 23:33:20|377.91|375.91|377.83|375.83|377.92|375.92|377.82|375.82|16
1721259210000|2024-07-17 23:33:30|377.84|375.84|377.79|375.79|377.91|375.91|377.79|375.79|19
1721259220000|2024-07-17 23:33:40|377.8|375.8|377.95|375.95|377.98|375.98|377.74|375.74|22
1721259230000|2024-07-17 23:33:50|377.89|375.89|377.9|375.9|377.95|375.95|377.87|375.87|23
1721259240000|2024-07-17 23:34:00|377.91|375.91|378.09|376.09|378.09|376.09|377.91|375.91|20
1721259250000|2024-07-17 23:34:10|378.08|376.08|378.07|376.07|378.11|376.11|378.05|376.05|16
1721259260000|2024-07-17 23:34:20|378.06|376.06|378.1|376.1|378.1|376.1|378.06|376.06|8
1721259270000|2024-07-17 23:34:30|378.09|376.09|377.93|375.93|378.09|376.09|377.93|375.93|10
1721259280000|2024-07-17 23:34:40|377.94|375.94|377.94|375.94|377.97|375.97|377.94|375.94|12
1721259290000|2024-07-17 23:34:50|377.95|375.95|377.96|375.96|378|376|377.95|375.95|14
1721259300000|2024-07-17 23:35:00|377.97|375.97|377.87|375.87|377.97|375.97|377.87|375.87|9
1721259310000|2024-07-17 23:35:10|377.84|375.84|378.05|376.05|378.08|376.08|377.84|375.84|17
1721259320000|2024-07-17 23:35:20|378.06|376.06|378.2|376.2|378.26|376.26|378.06|376.06|18
1721259330000|2024-07-17 23:35:30|378.21|376.21|378.06|376.06|378.21|376.21|378.06|376.06|20
1721259340000|2024-07-17 23:35:40|378.04|376.04|377.94|375.94|378.04|376.04|377.92|375.92|12
1721259350000|2024-07-17 23:35:50|377.98|375.98|378.18|376.18|378.19|376.19|377.97|375.97|17
1721259360000|2024-07-17 23:36:00|378.19|376.19|378.35|376.35|378.37|376.37|378.18|376.18|17
1721259370000|2024-07-17 23:36:10|378.34|376.34|378.34|376.34|378.4|376.4|378.34|376.34|8
1721259380000|2024-07-17 23:36:20|378.35|376.35|378.35|376.35|378.48|376.48|378.31|376.31|13
1721259390000|2024-07-17 23:36:30|378.32|376.32|378.31|376.31|378.32|376.32|378.27|376.27|10
1721259400000|2024-07-17 23:36:40|378.29|376.29|378.29|376.29|378.3|376.3|378.19|376.19|15
1721259410000|2024-07-17 23:36:50|378.3|376.3|378.23|376.23|378.34|376.34|378.23|376.23|17
1721259420000|2024-07-17 23:37:00|378.22|376.22|378.19|376.19|378.22|376.22|378.17|376.17|5
1721259430000|2024-07-17 23:37:10|378.18|376.18|378.24|376.24|378.25|376.25|378.14|376.14|15
1721259440000|2024-07-17 23:37:20|378.23|376.23|378.2|376.2|378.24|376.24|378.17|376.17|8
1721259450000|2024-07-17 23:37:30|378.22|376.22|378.34|376.34|378.34|376.34|378.22|376.22|11
1721259460000|2024-07-17 23:37:40|378.31|376.31|378.34|376.34|378.35|376.35|378.31|376.31|12
1721259470000|2024-07-17 23:37:50|378.33|376.33|378.36|376.36|378.37|376.37|378.33|376.33|5
1721259480000|2024-07-17 23:38:00|378.37|376.37|378.4|376.4|378.46|376.46|378.37|376.37|11
1721259490000|2024-07-17 23:38:10|378.39|376.39|378.28|376.28|378.46|376.46|378.27|376.27|16
1721259500000|2024-07-17 23:38:20|378.33|376.33|378.33|376.33|378.39|376.39|378.32|376.32|9
1721259510000|2024-07-17 23:38:30|378.31|376.31|378.29|376.29|378.32|376.32|378.29|376.29|16
1721259520000|2024-07-17 23:38:40|378.3|376.3|378.3|376.3|378.3|376.3|378.27|376.27|11
1721259530000|2024-07-17 23:38:50|378.31|376.31|378.39|376.39|378.4|376.4|378.31|376.31|12
1721259540000|2024-07-17 23:39:00|378.41|376.41|378.31|376.31|378.43|376.43|378.31|376.31|13
1721259550000|2024-07-17 23:39:10|378.32|376.32|378.43|376.43|378.43|376.43|378.32|376.32|12
1721259560000|2024-07-17 23:39:20|378.42|376.42|378.48|376.48|378.48|376.48|378.42|376.42|11
1721259570000|2024-07-17 23:39:30|378.52|376.52|378.55|376.55|378.56|376.56|378.52|376.52|17
1721259580000|2024-07-17 23:39:40|378.56|376.56|378.52|376.52|378.61|376.61|378.49|376.49|12
1721259590000|2024-07-17 23:39:50|378.5|376.5|378.51|376.51|378.51|376.51|378.43|376.43|10
1721259600000|2024-07-17 23:40:00|378.52|376.52|378.43|376.43|378.54|376.54|378.43|376.43|13
1721259610000|2024-07-17 23:40:10|378.42|376.42|378.42|376.42|378.47|376.47|378.42|376.42|14
1721259620000|2024-07-17 23:40:20|378.43|376.43|378.49|376.49|378.5|376.5|378.43|376.43|6
1721259630000|2024-07-17 23:40:30|378.48|376.48|378.38|376.38|378.48|376.48|378.3|376.3|16
1721259640000|2024-07-17 23:40:40|378.35|376.35|378.44|376.44|378.44|376.44|378.35|376.35|10
1721259650000|2024-07-17 23:40:50|378.43|376.43|378.51|376.51|378.51|376.51|378.43|376.43|17
1721259660000|2024-07-17 23:41:00|378.52|376.52|378.5|376.5|378.52|376.52|378.47|376.47|9
1721259670000|2024-07-17 23:41:10|378.46|376.46|378.46|376.46|378.48|376.48|378.45|376.45|6
1721259680000|2024-07-17 23:41:20|378.47|376.47|378.4|376.4|378.5|376.5|378.4|376.4|16
1721259690000|2024-07-17 23:41:30|378.39|376.39|378.4|376.4|378.41|376.41|378.37|376.37|11
1721259700000|2024-07-17 23:41:40|378.41|376.41|378.42|376.42|378.43|376.43|378.4|376.4|6
1721259710000|2024-07-17 23:41:50|378.41|376.41|378.44|376.44|378.45|376.45|378.41|376.41|4
1721259720000|2024-07-17 23:42:00|378.43|376.43|378.41|376.41|378.46|376.46|378.37|376.37|18
1721259730000|2024-07-17 23:42:10|378.43|376.43|378.44|376.44|378.48|376.48|378.43|376.43|7
1721259740000|2024-07-17 23:42:20|378.45|376.45|378.28|376.28|378.45|376.45|378.28|376.28|14
1721259750000|2024-07-17 23:42:30|378.29|376.29|378.14|376.14|378.29|376.29|378.11|376.11|10
1721259760000|2024-07-17 23:42:40|378.15|376.15|378.07|376.07|378.17|376.17|378.07|376.07|9
1721259770000|2024-07-17 23:42:50|378.06|376.06|378.06|376.06|378.07|376.07|378.03|376.03|12
1721259780000|2024-07-17 23:43:00|378.07|376.07|378.07|376.07|378.15|376.15|378.06|376.06|14
1721259790000|2024-07-17 23:43:10|378.08|376.08|378.18|376.18|378.2|376.2|378.07|376.07|16
1721259800000|2024-07-17 23:43:20|378.19|376.19|378.21|376.21|378.26|376.26|378.17|376.17|19
1721259810000|2024-07-17 23:43:30|378.22|376.22|378.25|376.25|378.27|376.27|378.21|376.21|11
1721259820000|2024-07-17 23:43:40|378.26|376.26|378.25|376.25|378.27|376.27|378.24|376.24|9
1721259830000|2024-07-17 23:43:50|378.26|376.26|378.34|376.34|378.34|376.34|378.25|376.25|15
1721259840000|2024-07-17 23:44:00|378.33|376.33|378.23|376.23|378.34|376.34|378.23|376.23|10
1721259850000|2024-07-17 23:44:10|378.22|376.22|378.21|376.21|378.24|376.24|378.21|376.21|9
1721259860000|2024-07-17 23:44:20|378.19|376.19|378.2|376.2|378.25|376.25|378.17|376.17|7
1721259870000|2024-07-17 23:44:30|378.19|376.19|378.08|376.08|378.19|376.19|378.08|376.08|8
1721259880000|2024-07-17 23:44:40|378.09|376.09|377.98|375.98|378.1|376.1|377.96|375.96|13
1721259890000|2024-07-17 23:44:50|377.97|375.97|377.93|375.93|377.97|375.97|377.93|375.93|3
1721259900000|2024-07-17 23:45:00|377.94|375.94|377.97|375.97|377.99|375.99|377.86|375.86|11
1721259910000|2024-07-17 23:45:10|377.99|375.99|377.81|375.81|377.99|375.99|377.81|375.81|10
1721259920000|2024-07-17 23:45:20|377.77|375.77|377.6|375.6|377.77|375.77|377.51|375.51|14
1721259930000|2024-07-17 23:45:30|377.67|375.67|377.75|375.75|377.77|375.77|377.67|375.67|10
1721259940000|2024-07-17 23:45:40|377.76|375.76|377.74|375.74|377.79|375.79|377.69|375.69|15
1721259950000|2024-07-17 23:45:50|377.75|375.75|377.84|375.84|377.94|375.94|377.75|375.75|10
1721259960000|2024-07-17 23:46:00|377.85|375.85|377.7|375.7|377.85|375.85|377.68|375.68|13
1721259970000|2024-07-17 23:46:10|377.69|375.69|377.68|375.68|377.69|375.69|377.6|375.6|8
1721259980000|2024-07-17 23:46:20|377.69|375.69|377.66|375.66|377.7|375.7|377.65|375.65|15
1721259990000|2024-07-17 23:46:30|377.65|375.65|377.65|375.65|377.66|375.66|377.6|375.6|9
1721260000000|2024-07-17 23:46:40|377.66|375.66|377.64|375.64|377.68|375.68|377.64|375.64|20
1721260010000|2024-07-17 23:46:50|377.62|375.62|377.59|375.59|377.66|375.66|377.59|375.59|15
1721260020000|2024-07-17 23:47:00|377.6|375.6|377.46|375.46|377.6|375.6|377.46|375.46|17
1721260030000|2024-07-17 23:47:10|377.42|375.42|377.31|375.31|377.42|375.42|377.3|375.3|16
1721260040000|2024-07-17 23:47:20|377.32|375.32|377.41|375.41|377.49|375.49|377.32|375.32|11
1721260050000|2024-07-17 23:47:30|377.42|375.42|377.41|375.41|377.42|375.42|377.4|375.4|8
1721260060000|2024-07-17 23:47:40|377.4|375.4|377.37|375.37|377.42|375.42|377.36|375.36|11
1721260070000|2024-07-17 23:47:50|377.36|375.36|377.38|375.38|377.45|375.45|377.36|375.36|21
1721260080000|2024-07-17 23:48:00|377.36|375.36|377.3|375.3|377.36|375.36|377.15|375.15|18
1721260090000|2024-07-17 23:48:10|377.29|375.29|377.39|375.39|377.39|375.39|377.29|375.29|12
1721260100000|2024-07-17 23:48:20|377.38|375.38|377.2|375.2|377.39|375.39|377.2|375.2|18
1721260110000|2024-07-17 23:48:30|377.13|375.13|377.17|375.17|377.18|375.18|377.07|375.07|15
1721260120000|2024-07-17 23:48:40|377.18|375.18|377.1|375.1|377.18|375.18|377.01|375.01|17
1721260130000|2024-07-17 23:48:50|377.16|375.16|377.16|375.16|377.18|375.18|377.12|375.12|10
1721260140000|2024-07-17 23:49:00|377.15|375.15|377.26|375.26|377.26|375.26|377.14|375.14|22
1721260150000|2024-07-17 23:49:10|377.25|375.25|377.28|375.28|377.28|375.28|377.16|375.16|15
1721260160000|2024-07-17 23:49:20|377.32|375.32|377.33|375.33|377.38|375.38|377.24|375.24|21
1721260170000|2024-07-17 23:49:30|377.32|375.32|377.24|375.24|377.32|375.32|377.24|375.24|15
1721260180000|2024-07-17 23:49:40|377.25|375.25|377.2|375.2|377.25|375.25|377.2|375.2|7
1721260190000|2024-07-17 23:49:50|377.18|375.18|377.12|375.12|377.2|375.2|377.11|375.11|8
1721260200000|2024-07-17 23:50:00|377.15|375.15|377.11|375.11|377.15|375.15|377.11|375.11|3
1721260210000|2024-07-17 23:50:10|377.1|375.1|377.12|375.12|377.27|375.27|377.1|375.1|15
1721260220000|2024-07-17 23:50:20|377.1|375.1|377.08|375.08|377.11|375.11|377.07|375.07|11
1721260230000|2024-07-17 23:50:30|377.07|375.07|376.92|374.92|377.07|375.07|376.92|374.92|7
1721260240000|2024-07-17 23:50:40|376.87|374.87|376.76|374.76|376.9|374.9|376.74|374.74|21
1721260250000|2024-07-17 23:50:50|376.75|374.75|376.67|374.67|376.75|374.75|376.59|374.59|13
1721260260000|2024-07-17 23:51:00|376.63|374.63|376.7|374.7|376.71|374.71|376.62|374.62|16
1721260270000|2024-07-17 23:51:10|376.66|374.66|376.69|374.69|376.69|374.69|376.64|374.64|16
1721260280000|2024-07-17 23:51:20|376.76|374.76|376.86|374.86|376.91|374.91|376.76|374.76|17
1721260290000|2024-07-17 23:51:30|376.84|374.84|376.76|374.76|376.85|374.85|376.76|374.76|9
1721260300000|2024-07-17 23:51:40|376.75|374.75|376.62|374.62|376.75|374.75|376.61|374.61|11
1721260310000|2024-07-17 23:51:50|376.54|374.54|376.52|374.52|376.59|374.59|376.52|374.52|11
1721260320000|2024-07-17 23:52:00|376.53|374.53|376.55|374.55|376.59|374.59|376.52|374.52|11
1721260330000|2024-07-17 23:52:10|376.54|374.54|376.66|374.66|376.66|374.66|376.43|374.43|24
1721260340000|2024-07-17 23:52:20|376.64|374.64|376.69|374.69|376.71|374.71|376.62|374.62|20
1721260350000|2024-07-17 23:52:30|376.68|374.68|376.53|374.53|376.68|374.68|376.53|374.53|12
1721260360000|2024-07-17 23:52:40|376.52|374.52|376.42|374.42|376.59|374.59|376.42|374.42|17
1721260370000|2024-07-17 23:52:50|376.41|374.41|376.44|374.44|376.48|374.48|376.4|374.4|13
1721260380000|2024-07-17 23:53:00|376.45|374.45|376.46|374.46|376.47|374.47|376.32|374.32|14
1721260390000|2024-07-17 23:53:10|376.44|374.44|376.5|374.5|376.5|374.5|376.34|374.34|25
1721260400000|2024-07-17 23:53:20|376.51|374.51|376.4|374.4|376.51|374.51|376.37|374.37|21
1721260410000|2024-07-17 23:53:30|376.39|374.39|376.33|374.33|376.39|374.39|376.33|374.33|11
1721260420000|2024-07-17 23:53:40|376.34|374.34|376.4|374.4|376.4|374.4|376.26|374.26|22
1721260430000|2024-07-17 23:53:50|376.39|374.39|376.31|374.31|376.39|374.39|376.31|374.31|6
1721260440000|2024-07-17 23:54:00|376.3|374.3|376.3|374.3|376.31|374.31|376.29|374.29|8
1721260450000|2024-07-17 23:54:10|376.29|374.29|376.26|374.26|376.29|374.29|376.26|374.26|9
1721260460000|2024-07-17 23:54:20|376.25|374.25|376.16|374.16|376.25|374.25|376.15|374.15|15
1721260470000|2024-07-17 23:54:30|376.15|374.15|376.17|374.17|376.19|374.19|376.13|374.13|17
1721260480000|2024-07-17 23:54:40|376.18|374.18|376.25|374.25|376.28|374.28|376.16|374.16|21
1721260490000|2024-07-17 23:54:50|376.24|374.24|376.25|374.25|376.27|374.27|376.24|374.24|7
1721260500000|2024-07-17 23:55:00|376.24|374.24|376.28|374.28|376.31|374.31|376.24|374.24|15
1721260510000|2024-07-17 23:55:10|376.27|374.27|376.28|374.28|376.28|374.28|376.22|374.22|12
1721260520000|2024-07-17 23:55:20|376.3|374.3|376.32|374.32|376.32|374.32|376.29|374.29|3
1721260530000|2024-07-17 23:55:30|376.28|374.28|376.32|374.32|376.32|374.32|376.28|374.28|11
1721260550000|2024-07-17 23:55:50|376.29|374.29|376.29|374.29|376.32|374.32|376.28|374.28|7
1721260560000|2024-07-17 23:56:00|376.28|374.28|376.33|374.33|376.33|374.33|376.28|374.28|5
1721260570000|2024-07-17 23:56:10|376.34|374.34|376.71|374.71|376.71|374.71|376.34|374.34|9
1721260580000|2024-07-17 23:56:20|376.69|374.69|376.87|374.87|376.88|374.88|376.67|374.67|18
1721260590000|2024-07-17 23:56:30|376.86|374.86|376.86|374.86|376.87|374.87|376.84|374.84|11
1721260600000|2024-07-17 23:56:40|376.85|374.85|376.85|374.85|376.87|374.87|376.83|374.83|11
1721260610000|2024-07-17 23:56:50|376.86|374.86|376.84|374.84|376.86|374.86|376.8|374.8|14
1721260620000|2024-07-17 23:57:00|376.85|374.85|376.57|374.57|376.85|374.85|376.56|374.56|20
1721260630000|2024-07-17 23:57:10|376.56|374.56|376.48|374.48|376.56|374.56|376.48|374.48|10
1721260640000|2024-07-17 23:57:20|376.49|374.49|376.53|374.53|376.56|374.56|376.49|374.49|14
1721260650000|2024-07-17 23:57:30|376.52|374.52|376.45|374.45|376.52|374.52|376.45|374.45|10
1721260660000|2024-07-17 23:57:40|376.46|374.46|376.42|374.42|376.48|374.48|376.41|374.41|6
1721260670000|2024-07-17 23:57:50|376.43|374.43|376.43|374.43|376.47|374.47|376.42|374.42|14
1721260680000|2024-07-17 23:58:00|376.42|374.42|376.31|374.31|376.46|374.46|376.24|374.24|19
1721260690000|2024-07-17 23:58:10|376.3|374.3|376.51|374.51|376.54|374.54|376.28|374.28|22
1721260700000|2024-07-17 23:58:20|376.53|374.53|376.43|374.43|376.53|374.53|376.41|374.41|9
1721260710000|2024-07-17 23:58:30|376.44|374.44|376.38|374.38|376.44|374.44|376.38|374.38|11
1721260720000|2024-07-17 23:58:40|376.39|374.39|376.38|374.38|376.45|374.45|376.37|374.37|13
1721260730000|2024-07-17 23:58:50|376.37|374.37|376.39|374.39|376.44|374.44|376.31|374.31|16
1721260740000|2024-07-17 23:59:00|376.35|374.35|376.19|374.19|376.38|374.38|376.15|374.15|20
1721260750000|2024-07-17 23:59:10|376.15|374.15|376.1|374.1|376.19|374.19|376.08|374.08|11
1721260760000|2024-07-17 23:59:20|376.11|374.11|376.21|374.21|376.27|374.27|376.11|374.11|21
1721260770000|2024-07-17 23:59:30|376.22|374.22|376.26|374.26|376.27|374.27|376.18|374.18|16
1721260780000|2024-07-17 23:59:40|376.23|374.23|376.33|374.33|376.34|374.34|376.23|374.23|13
1721260790000|2024-07-17 23:59:50|376.35|374.35|376.31|374.31|376.4|374.4|376.31|374.31|13
1721260800000|2024-07-18 00:00:00|376.3|374.3|376.76|374.76|376.76|374.76|376.3|374.3|26
1721260810000|2024-07-18 00:00:10|376.77|374.77|376.56|374.56|376.77|374.77|376.5|374.5|19
1721260820000|2024-07-18 00:00:20|376.55|374.55|376.61|374.61|376.62|374.62|376.51|374.51|18
1721260830000|2024-07-18 00:00:30|376.6|374.6|376.79|374.79|376.79|374.79|376.6|374.6|24
1721260840000|2024-07-18 00:00:40|376.78|374.78|376.95|374.95|376.95|374.95|376.78|374.78|15
1721260850000|2024-07-18 00:00:50|376.99|374.99|377.04|375.04|377.08|375.08|376.97|374.97|19
1721260860000|2024-07-18 00:01:00|377.03|375.03|376.92|374.92|377.05|375.05|376.91|374.91|25
1721260870000|2024-07-18 00:01:10|376.94|374.94|376.71|374.71|376.94|374.94|376.7|374.7|18
1721260880000|2024-07-18 00:01:20|376.73|374.73|376.7|374.7|376.73|374.73|376.68|374.68|16
1721260890000|2024-07-18 00:01:30|376.71|374.71|376.6|374.6|376.72|374.72|376.57|374.57|20
1721260900000|2024-07-18 00:01:40|376.57|374.57|376.48|374.48|376.57|374.57|376.48|374.48|16
1721260910000|2024-07-18 00:01:50|376.5|374.5|376.44|374.44|376.54|374.54|376.44|374.44|7
1721260920000|2024-07-18 00:02:00|376.45|374.45|376.5|374.5|376.54|374.54|376.41|374.41|8
1721260930000|2024-07-18 00:02:10|376.52|374.52|376.97|374.97|376.97|374.97|376.52|374.52|25
1721260940000|2024-07-18 00:02:20|376.99|374.99|377.09|375.09|377.09|375.09|376.94|374.94|9
1721260950000|2024-07-18 00:02:30|377.08|375.08|376.9|374.9|377.08|375.08|376.88|374.88|20
1721260960000|2024-07-18 00:02:40|376.94|374.94|376.96|374.96|376.98|374.98|376.92|374.92|21
1721260970000|2024-07-18 00:02:50|376.97|374.97|377.07|375.07|377.13|375.13|376.97|374.97|21
1721260980000|2024-07-18 00:03:00|377.06|375.06|377.03|375.03|377.14|375.14|377.01|375.01|17
1721260990000|2024-07-18 00:03:10|377.02|375.02|376.81|374.81|377.02|375.02|376.8|374.8|24
1721261000000|2024-07-18 00:03:20|376.8|374.8|376.81|374.81|376.81|374.81|376.7|374.7|16
1721261010000|2024-07-18 00:03:30|376.8|374.8|376.91|374.91|376.94|374.94|376.79|374.79|25
1721261020000|2024-07-18 00:03:40|376.92|374.92|376.86|374.86|376.93|374.93|376.86|374.86|18
1721261030000|2024-07-18 00:03:50|376.87|374.87|376.91|374.91|376.95|374.95|376.87|374.87|13
1721261040000|2024-07-18 00:04:00|376.88|374.88|376.83|374.83|376.9|374.9|376.8|374.8|18
1721261050000|2024-07-18 00:04:10|376.82|374.82|376.82|374.82|376.82|374.82|376.77|374.77|16
1721261060000|2024-07-18 00:04:20|376.84|374.84|376.89|374.89|376.95|374.95|376.83|374.83|21
1721261070000|2024-07-18 00:04:30|376.87|374.87|376.84|374.84|376.88|374.88|376.82|374.82|15
1721261080000|2024-07-18 00:04:40|376.85|374.85|376.82|374.82|376.85|374.85|376.78|374.78|22
1721261090000|2024-07-18 00:04:50|376.81|374.81|376.77|374.77|376.83|374.83|376.77|374.77|12
1721261100000|2024-07-18 00:05:00|376.76|374.76|376.98|374.98|376.98|374.98|376.67|374.67|17
1721261110000|2024-07-18 00:05:10|377.03|375.03|377.4|375.4|377.4|375.4|377.03|375.03|11
1721261120000|2024-07-18 00:05:20|377.42|375.42|377.47|375.47|377.57|375.57|377.38|375.38|18
1721261130000|2024-07-18 00:05:30|377.46|375.46|377.55|375.55|377.56|375.56|377.45|375.45|11
1721261140000|2024-07-18 00:05:40|377.56|375.56|377.72|375.72|377.72|375.72|377.55|375.55|16
1721261150000|2024-07-18 00:05:50|377.73|375.73|377.85|375.85|377.89|375.89|377.73|375.73|10
1721261160000|2024-07-18 00:06:00|377.84|375.84|377.68|375.68|377.84|375.84|377.67|375.67|17
1721261170000|2024-07-18 00:06:10|377.67|375.67|377.52|375.52|377.73|375.73|377.47|375.47|17
1721261180000|2024-07-18 00:06:20|377.53|375.53|377.69|375.69|377.84|375.84|377.51|375.51|25
1721261190000|2024-07-18 00:06:30|377.74|375.74|377.78|375.78|377.78|375.78|377.72|375.72|16
1721261200000|2024-07-18 00:06:40|377.84|375.84|377.78|375.78|377.89|375.89|377.76|375.76|20
1721261210000|2024-07-18 00:06:50|377.76|375.76|377.42|375.42|377.76|375.76|377.41|375.41|23
1721261220000|2024-07-18 00:07:00|377.43|375.43|377.34|375.34|377.47|375.47|377.33|375.33|18
1721261230000|2024-07-18 00:07:10|377.35|375.35|377.66|375.66|377.67|375.67|377.34|375.34|26
1721261240000|2024-07-18 00:07:20|377.64|375.64|377.54|375.54|377.64|375.64|377.5|375.5|16
1721261250000|2024-07-18 00:07:30|377.53|375.53|377.5|375.5|377.58|375.58|377.5|375.5|15
1721261260000|2024-07-18 00:07:40|377.49|375.49|377.1|375.1|377.51|375.51|377.1|375.1|18
1721261270000|2024-07-18 00:07:50|377.09|375.09|377.02|375.02|377.12|375.12|376.98|374.98|14
1721261280000|2024-07-18 00:08:00|377|375|377.32|375.32|377.38|375.38|376.87|374.87|29
1721261290000|2024-07-18 00:08:10|377.33|375.33|376.97|374.97|377.33|375.33|376.95|374.95|23
1721261300000|2024-07-18 00:08:20|376.96|374.96|376.87|374.87|376.96|374.96|376.87|374.87|22
1721261310000|2024-07-18 00:08:30|376.86|374.86|376.93|374.93|376.95|374.95|376.85|374.85|10
1721261320000|2024-07-18 00:08:40|376.92|374.92|376.86|374.86|376.96|374.96|376.83|374.83|24
1721261330000|2024-07-18 00:08:50|376.85|374.85|376.84|374.84|376.96|374.96|376.83|374.83|22
1721261340000|2024-07-18 00:09:00|376.83|374.83|376.93|374.93|376.97|374.97|376.83|374.83|23
1721261350000|2024-07-18 00:09:10|376.94|374.94|377.16|375.16|377.16|375.16|376.94|374.94|17
1721261360000|2024-07-18 00:09:20|377.24|375.24|377.1|375.1|377.24|375.24|377.08|375.08|21
1721261370000|2024-07-18 00:09:30|377.15|375.15|377.1|375.1|377.15|375.15|377.01|375.01|20
1721261380000|2024-07-18 00:09:40|377.07|375.07|377.15|375.15|377.18|375.18|377.07|375.07|19
1721261390000|2024-07-18 00:09:50|377.18|375.18|377.32|375.32|377.33|375.33|377.15|375.15|23
1721261400000|2024-07-18 00:10:00|377.35|375.35|377.3|375.3|377.47|375.47|377.28|375.28|29
1721261410000|2024-07-18 00:10:10|377.31|375.31|377.27|375.27|377.39|375.39|377.27|375.27|15
1721261420000|2024-07-18 00:10:20|377.31|375.31|377.35|375.35|377.37|375.37|377.3|375.3|15
1721261430000|2024-07-18 00:10:30|377.42|375.42|377.77|375.77|377.77|375.77|377.42|375.42|18
1721261440000|2024-07-18 00:10:40|377.78|375.78|377.76|375.76|377.79|375.79|377.75|375.75|13
1721261450000|2024-07-18 00:10:50|377.75|375.75|377.74|375.74|377.78|375.78|377.7|375.7|20
1721261460000|2024-07-18 00:11:00|377.75|375.75|377.39|375.39|377.78|375.78|377.39|375.39|21
1721261470000|2024-07-18 00:11:10|377.32|375.32|377.23|375.23|377.4|375.4|377.22|375.22|23
1721261480000|2024-07-18 00:11:20|377.22|375.22|377.24|375.24|377.25|375.25|377.22|375.22|5
1721261490000|2024-07-18 00:11:30|377.23|375.23|377.06|375.06|377.25|375.25|377.06|375.06|12
1721261500000|2024-07-18 00:11:40|377.09|375.09|377.05|375.05|377.12|375.12|377.04|375.04|10
1721261510000|2024-07-18 00:11:50|377.06|375.06|377.05|375.05|377.08|375.08|376.99|374.99|15
1721261520000|2024-07-18 00:12:00|377.08|375.08|376.98|374.98|377.08|375.08|376.95|374.95|22
1721261530000|2024-07-18 00:12:10|376.99|374.99|377.18|375.18|377.19|375.19|376.96|374.96|20
1721261540000|2024-07-18 00:12:20|377.19|375.19|377.33|375.33|377.35|375.35|377.16|375.16|22
1721261550000|2024-07-18 00:12:30|377.31|375.31|377.43|375.43|377.43|375.43|377.29|375.29|20
1721261560000|2024-07-18 00:12:40|377.42|375.42|377.39|375.39|377.46|375.46|377.36|375.36|18
1721261570000|2024-07-18 00:12:50|377.38|375.38|377.12|375.12|377.39|375.39|377.12|375.12|16
1721261580000|2024-07-18 00:13:00|377.1|375.1|376.7|374.7|377.1|375.1|376.7|374.7|25
1721261590000|2024-07-18 00:13:10|376.65|374.65|376.61|374.61|376.65|374.65|376.6|374.6|14
1721261600000|2024-07-18 00:13:20|376.55|374.55|376.93|374.93|376.93|374.93|376.52|374.52|20
1721261610000|2024-07-18 00:13:30|376.94|374.94|376.76|374.76|376.96|374.96|376.66|374.66|20
1721261620000|2024-07-18 00:13:40|376.74|374.74|376.66|374.66|376.77|374.77|376.61|374.61|23
1721261630000|2024-07-18 00:13:50|376.64|374.64|376.71|374.71|376.77|374.77|376.64|374.64|22
1721261640000|2024-07-18 00:14:00|376.72|374.72|376.8|374.8|376.81|374.81|376.72|374.72|22
1721261650000|2024-07-18 00:14:10|376.79|374.79|376.79|374.79|376.8|374.8|376.65|374.65|20
1721261660000|2024-07-18 00:14:20|376.87|374.87|376.78|374.78|376.88|374.88|376.75|374.75|21
1721261670000|2024-07-18 00:14:30|376.76|374.76|376.75|374.75|376.78|374.78|376.73|374.73|14
1721261680000|2024-07-18 00:14:40|376.74|374.74|376.59|374.59|376.74|374.74|376.58|374.58|17
1721261690000|2024-07-18 00:14:50|376.58|374.58|376.44|374.44|376.58|374.58|376.4|374.4|19
1721261700000|2024-07-18 00:15:00|376.45|374.45|376.66|374.66|376.87|374.87|376.42|374.42|26
1721261710000|2024-07-18 00:15:10|376.63|374.63|376.51|374.51|376.63|374.63|376.42|374.42|16
1721261720000|2024-07-18 00:15:20|376.5|374.5|376.51|374.51|376.51|374.51|376.42|374.42|16
1721261730000|2024-07-18 00:15:30|376.55|374.55|376.88|374.88|376.88|374.88|376.54|374.54|21
1721261740000|2024-07-18 00:15:40|376.9|374.9|376.94|374.94|376.99|374.99|376.89|374.89|19
1721261750000|2024-07-18 00:15:50|376.95|374.95|377.09|375.09|377.11|375.11|376.95|374.95|13
1721261760000|2024-07-18 00:16:00|377.17|375.17|377.37|375.37|377.37|375.37|377.06|375.06|18
1721261770000|2024-07-18 00:16:10|377.36|375.36|377.39|375.39|377.48|375.48|377.36|375.36|25
1721261780000|2024-07-18 00:16:20|377.4|375.4|377.49|375.49|377.5|375.5|377.36|375.36|20
1721261790000|2024-07-18 00:16:30|377.48|375.48|377.8|375.8|377.94|375.94|377.48|375.48|26
1721261800000|2024-07-18 00:16:40|377.74|375.74|377.66|375.66|377.74|375.74|377.5|375.5|27
1721261810000|2024-07-18 00:16:50|377.67|375.67|377.85|375.85|377.89|375.89|377.67|375.67|28
1721261820000|2024-07-18 00:17:00|377.86|375.86|377.77|375.77|377.9|375.9|377.73|375.73|23
1721261830000|2024-07-18 00:17:10|377.8|375.8|377.63|375.63|377.81|375.81|377.63|375.63|23
1721261840000|2024-07-18 00:17:20|377.62|375.62|377.62|375.62|377.79|375.79|377.61|375.61|23
1721261850000|2024-07-18 00:17:30|377.57|375.57|377.48|375.48|377.6|375.6|377.44|375.44|25
1721261860000|2024-07-18 00:17:40|377.45|375.45|377.28|375.28|377.46|375.46|377.28|375.28|18
1721261870000|2024-07-18 00:17:50|377.27|375.27|377.39|375.39|377.41|375.41|377.26|375.26|10
1721261880000|2024-07-18 00:18:00|377.4|375.4|377.67|375.67|377.68|375.68|377.4|375.4|16
1721261890000|2024-07-18 00:18:10|377.66|375.66|377.18|375.18|377.66|375.66|377.15|375.15|30
1721261900000|2024-07-18 00:18:20|377.17|375.17|377.01|375.01|377.17|375.17|376.95|374.95|15
1721261910000|2024-07-18 00:18:30|377.04|375.04|377|375|377.05|375.05|376.88|374.88|18
1721261920000|2024-07-18 00:18:40|377.01|375.01|376.8|374.8|377.01|375.01|376.8|374.8|21
1721261930000|2024-07-18 00:18:50|376.78|374.78|376.85|374.85|376.9|374.9|376.78|374.78|18
1721261940000|2024-07-18 00:19:00|376.89|374.89|377.22|375.22|377.26|375.26|376.89|374.89|26
1721261950000|2024-07-18 00:19:10|377.2|375.2|377.18|375.18|377.28|375.28|377.11|375.11|23
1721261960000|2024-07-18 00:19:20|377.2|375.2|377.25|375.25|377.33|375.33|377.2|375.2|24
1721261970000|2024-07-18 00:19:30|377.24|375.24|377.35|375.35|377.39|375.39|377.22|375.22|24
1721261980000|2024-07-18 00:19:40|377.34|375.34|377.12|375.12|377.34|375.34|377.11|375.11|21
1721261990000|2024-07-18 00:19:50|377.11|375.11|376.87|374.87|377.11|375.11|376.83|374.83|16
1721262000000|2024-07-18 00:20:00|376.85|374.85|377.05|375.05|377.07|375.07|376.84|374.84|20
1721262010000|2024-07-18 00:20:10|377.04|375.04|376.75|374.75|377.04|375.04|376.71|374.71|23
1721262020000|2024-07-18 00:20:20|376.76|374.76|376.86|374.86|376.87|374.87|376.67|374.67|25
1721262030000|2024-07-18 00:20:30|376.9|374.9|376.61|374.61|376.96|374.96|376.6|374.6|24
1721262040000|2024-07-18 00:20:40|376.62|374.62|376.99|374.99|376.99|374.99|376.61|374.61|24
1721262050000|2024-07-18 00:20:50|377.01|375.01|377.08|375.08|377.14|375.14|377.01|375.01|25
1721262060000|2024-07-18 00:21:00|377.03|375.03|376.85|374.85|377.1|375.1|376.85|374.85|32
1721262070000|2024-07-18 00:21:10|376.86|374.86|376.87|374.87|376.89|374.89|376.81|374.81|21
1721262080000|2024-07-18 00:21:20|376.94|374.94|377.06|375.06|377.08|375.08|376.94|374.94|26
1721262090000|2024-07-18 00:21:30|377.08|375.08|377.18|375.18|377.18|375.18|377.08|375.08|17
1721262100000|2024-07-18 00:21:40|377.17|375.17|377.01|375.01|377.17|375.17|377|375|27
1721262110000|2024-07-18 00:21:50|377|375|376.99|374.99|377.03|375.03|376.98|374.98|16
1721262120000|2024-07-18 00:22:00|376.97|374.97|376.91|374.91|376.98|374.98|376.82|374.82|24
1721262130000|2024-07-18 00:22:10|376.92|374.92|377.07|375.07|377.07|375.07|376.85|374.85|22
1721262140000|2024-07-18 00:22:20|377.04|375.04|376.85|374.85|377.07|375.07|376.85|374.85|18
1721262150000|2024-07-18 00:22:30|376.86|374.86|377.04|375.04|377.05|375.05|376.86|374.86|11
1721262160000|2024-07-18 00:22:40|377.03|375.03|377|375|377.03|375.03|376.91|374.91|10
1721262170000|2024-07-18 00:22:50|376.98|374.98|377.05|375.05|377.06|375.06|376.96|374.96|8
1721262180000|2024-07-18 00:23:00|377.03|375.03|377.17|375.17|377.18|375.18|377.03|375.03|9
1721262190000|2024-07-18 00:23:10|377.16|375.16|377.13|375.13|377.26|375.26|377.12|375.12|21
1721262200000|2024-07-18 00:23:20|377.15|375.15|377.14|375.14|377.17|375.17|377.14|375.14|9
1721262210000|2024-07-18 00:23:30|377.12|375.12|377.17|375.17|377.18|375.18|377.07|375.07|12
1721262220000|2024-07-18 00:23:40|377.19|375.19|377.04|375.04|377.19|375.19|377.03|375.03|11
1721262230000|2024-07-18 00:23:50|377.06|375.06|377.06|375.06|377.09|375.09|377.06|375.06|9
1721262240000|2024-07-18 00:24:00|377.09|375.09|377.09|375.09|377.09|375.09|377.09|375.09|1
1721262250000|2024-07-18 00:24:10|377.16|375.16|377.06|375.06|377.19|375.19|377.06|375.06|11
1721262270000|2024-07-18 00:24:30|377.08|375.08|377.15|375.15|377.16|375.16|377.08|375.08|9
1721262280000|2024-07-18 00:24:40|377.14|375.14|377.25|375.25|377.28|375.28|377.12|375.12|11
1721262290000|2024-07-18 00:24:50|377.22|375.22|377.34|375.34|377.37|375.37|377.2|375.2|17
1721262300000|2024-07-18 00:25:00|377.33|375.33|377.47|375.47|377.47|375.47|377.32|375.32|22
1721262310000|2024-07-18 00:25:10|377.46|375.46|377.38|375.38|377.49|375.49|377.38|375.38|16
1721262320000|2024-07-18 00:25:20|377.39|375.39|377.46|375.46|377.47|375.47|377.39|375.39|17
1721262330000|2024-07-18 00:25:30|377.47|375.47|377.48|375.48|377.48|375.48|377.42|375.42|15
1721262340000|2024-07-18 00:25:40|377.54|375.54|377.75|375.75|377.75|375.75|377.54|375.54|11
1721262350000|2024-07-18 00:25:50|377.74|375.74|377.93|375.93|377.95|375.95|377.73|375.73|16
1721262360000|2024-07-18 00:26:00|377.92|375.92|378.1|376.1|378.1|376.1|377.88|375.88|18
1721262370000|2024-07-18 00:26:10|378.14|376.14|378.02|376.02|378.14|376.14|377.96|375.96|18
1721262380000|2024-07-18 00:26:20|378.03|376.03|378.16|376.16|378.18|376.18|378.02|376.02|22
1721262390000|2024-07-18 00:26:30|378.18|376.18|378.25|376.25|378.25|376.25|378.16|376.16|16
1721262400000|2024-07-18 00:26:40|378.26|376.26|378.31|376.31|378.35|376.35|378.26|376.26|14
1721262410000|2024-07-18 00:26:50|378.33|376.33|378.19|376.19|378.33|376.33|378.19|376.19|14
1721262420000|2024-07-18 00:27:00|378.14|376.14|378.58|376.58|378.58|376.58|378.14|376.14|25
1721262430000|2024-07-18 00:27:10|378.59|376.59|378.56|376.56|378.62|376.62|378.55|376.55|18
1721262440000|2024-07-18 00:27:20|378.55|376.55|378.57|376.57|378.57|376.57|378.48|376.48|21
1721262450000|2024-07-18 00:27:30|378.59|376.59|378.52|376.52|378.6|376.6|378.47|376.47|19
1721262460000|2024-07-18 00:27:40|378.53|376.53|378.55|376.55|378.62|376.62|378.53|376.53|24
1721262470000|2024-07-18 00:27:50|378.57|376.57|378.62|376.62|378.62|376.62|378.52|376.52|17
1721262480000|2024-07-18 00:28:00|378.61|376.61|378.72|376.72|378.73|376.73|378.61|376.61|21
1721262490000|2024-07-18 00:28:10|378.73|376.73|378.59|376.59|378.74|376.74|378.59|376.59|19
1721262500000|2024-07-18 00:28:20|378.57|376.57|378.7|376.7|378.75|376.75|378.53|376.53|20
1721262510000|2024-07-18 00:28:30|378.69|376.69|378.84|376.84|378.84|376.84|378.66|376.66|15
1721262520000|2024-07-18 00:28:40|378.82|376.82|378.83|376.83|378.83|376.83|378.81|376.81|18
1721262530000|2024-07-18 00:28:50|378.82|376.82|378.75|376.75|378.82|376.82|378.69|376.69|17
1721262540000|2024-07-18 00:29:00|378.77|376.77|378.42|376.42|378.77|376.77|378.41|376.41|19
1721262550000|2024-07-18 00:29:10|378.39|376.39|378.37|376.37|378.41|376.41|378.37|376.37|11
1721262560000|2024-07-18 00:29:20|378.36|376.36|378.38|376.38|378.38|376.38|378.33|376.33|8
1721262570000|2024-07-18 00:29:30|378.37|376.37|378.53|376.53|378.53|376.53|378.36|376.36|18
1721262580000|2024-07-18 00:29:40|378.55|376.55|378.65|376.65|378.66|376.66|378.49|376.49|18
1721262590000|2024-07-18 00:29:50|378.66|376.66|378.82|376.82|378.82|376.82|378.66|376.66|18
1721262600000|2024-07-18 00:30:00|378.81|376.81|378.75|376.75|378.82|376.82|378.7|376.7|16
1721262610000|2024-07-18 00:30:10|378.74|376.74|378.76|376.76|378.8|376.8|378.74|376.74|19
1721262620000|2024-07-18 00:30:20|378.77|376.77|378.8|376.8|378.8|376.8|378.73|376.73|23
1721262630000|2024-07-18 00:30:30|378.81|376.81|379.04|377.04|379.04|377.04|378.8|376.8|22
1721262640000|2024-07-18 00:30:40|379.03|377.03|379.3|377.3|379.31|377.31|379.03|377.03|23
1721262650000|2024-07-18 00:30:50|379.29|377.29|379.64|377.64|379.65|377.65|379.28|377.28|19
1721262660000|2024-07-18 00:31:00|379.62|377.62|379.64|377.64|379.67|377.67|379.61|377.61|15
1721262670000|2024-07-18 00:31:10|379.65|377.65|379.53|377.53|379.77|377.77|379.4|377.4|26
1721262680000|2024-07-18 00:31:20|379.54|377.54|379.47|377.47|379.59|377.59|379.47|377.47|18
1721262690000|2024-07-18 00:31:30|379.44|377.44|379.21|377.21|379.44|377.44|379.18|377.18|22
1721262700000|2024-07-18 00:31:40|379.2|377.2|379.18|377.18|379.25|377.25|379.14|377.14|17
1721262710000|2024-07-18 00:31:50|379.17|377.17|379.43|377.43|379.43|377.43|379.16|377.16|18
1721262720000|2024-07-18 00:32:00|379.44|377.44|379.7|377.7|379.74|377.74|379.39|377.39|25
1721262730000|2024-07-18 00:32:10|379.69|377.69|379.7|377.7|379.74|377.74|379.63|377.63|22
1721262740000|2024-07-18 00:32:20|379.72|377.72|379.52|377.52|379.72|377.72|379.49|377.49|18
1721262750000|2024-07-18 00:32:30|379.51|377.51|379.64|377.64|379.71|377.71|379.51|377.51|25
1721262760000|2024-07-18 00:32:40|379.66|377.66|379.7|377.7|379.77|377.77|379.62|377.62|18
1721262770000|2024-07-18 00:32:50|379.71|377.71|379.77|377.77|379.79|377.79|379.69|377.69|21
1721262780000|2024-07-18 00:33:00|379.78|377.78|379.78|377.78|379.81|377.81|379.77|377.77|11
1721262790000|2024-07-18 00:33:10|379.77|377.77|379.58|377.58|379.81|377.81|379.52|377.52|20
1721262800000|2024-07-18 00:33:20|379.63|377.63|379.8|377.8|379.8|377.8|379.63|377.63|18
1721262810000|2024-07-18 00:33:30|379.81|377.81|379.81|377.81|379.82|377.82|379.79|377.79|14
1721262820000|2024-07-18 00:33:40|379.82|377.82|379.82|377.82|379.82|377.82|379.82|377.82|1
1721262830000|2024-07-18 00:33:50|379.85|377.85|379.82|377.82|379.85|377.85|379.79|377.79|6
1721262860000|2024-07-18 00:34:20|379.81|377.81|379.81|377.81|379.82|377.82|379.81|377.81|3
1721262870000|2024-07-18 00:34:30|379.82|377.82|379.64|377.64|379.82|377.82|379.64|377.64|7
1721262880000|2024-07-18 00:34:40|379.65|377.65|379.82|377.82|379.82|377.82|379.65|377.65|21
1721262890000|2024-07-18 00:34:50|379.81|377.81|379.82|377.82|379.82|377.82|379.81|377.81|4
1721262920000|2024-07-18 00:35:20|379.81|377.81|379.82|377.82|379.82|377.82|379.81|377.81|4
1721262930000|2024-07-18 00:35:30|379.81|377.81|379.82|377.82|379.82|377.82|379.79|377.79|6
1721262950000|2024-07-18 00:35:50|379.87|377.87|379.87|377.87|379.87|377.87|379.87|377.87|1
1721262960000|2024-07-18 00:36:00|379.88|377.88|379.8|377.8|379.88|377.88|379.79|377.79|12
1721262970000|2024-07-18 00:36:10|379.79|377.79|379.78|377.78|379.79|377.79|379.73|377.73|19
1721262980000|2024-07-18 00:36:20|379.79|377.79|379.84|377.84|379.84|377.84|379.79|377.79|5
1721262990000|2024-07-18 00:36:30|379.85|377.85|380.14|378.14|380.17|378.17|379.85|377.85|13
1721263000000|2024-07-18 00:36:40|380.15|378.15|380.15|378.15|380.16|378.16|380.13|378.13|7
1721263010000|2024-07-18 00:36:50|380.14|378.14|380.11|378.11|380.15|378.15|379.95|377.95|29
1721263020000|2024-07-18 00:37:00|380.09|378.09|380.12|378.12|380.14|378.14|380.02|378.02|18
1721263030000|2024-07-18 00:37:10|380.11|378.11|380.08|378.08|380.13|378.13|380.05|378.05|19
1721263040000|2024-07-18 00:37:20|380.07|378.07|379.83|377.83|380.07|378.07|379.82|377.82|20
1721263050000|2024-07-18 00:37:30|379.86|377.86|379.85|377.85|379.91|377.91|379.82|377.82|23
1721263060000|2024-07-18 00:37:40|379.84|377.84|379.9|377.9|379.91|377.91|379.81|377.81|13
1721263070000|2024-07-18 00:37:50|379.88|377.88|380.06|378.06|380.06|378.06|379.86|377.86|18
1721263080000|2024-07-18 00:38:00|380.04|378.04|380.16|378.16|380.16|378.16|380.04|378.04|19
1721263090000|2024-07-18 00:38:10|380.13|378.13|380.6|378.6|380.61|378.61|380.13|378.13|19
1721263100000|2024-07-18 00:38:20|380.61|378.61|380.6|378.6|380.65|378.65|380.56|378.56|20
1721263110000|2024-07-18 00:38:30|380.59|378.59|380.82|378.82|380.84|378.84|380.56|378.56|26
1721263120000|2024-07-18 00:38:40|380.8|378.8|380.8|378.8|380.85|378.85|380.78|378.78|18
1721263130000|2024-07-18 00:38:50|380.79|378.79|380.79|378.79|380.94|378.94|380.71|378.71|26
1721263140000|2024-07-18 00:39:00|380.8|378.8|380.43|378.43|380.84|378.84|380.43|378.43|26
1721263150000|2024-07-18 00:39:10|380.45|378.45|380.62|378.62|380.63|378.63|380.41|378.41|29
1721263160000|2024-07-18 00:39:20|380.63|378.63|380.59|378.59|380.65|378.65|380.56|378.56|23
1721263170000|2024-07-18 00:39:30|380.61|378.61|380.82|378.82|380.82|378.82|380.59|378.59|21
1721263180000|2024-07-18 00:39:40|380.83|378.83|380.87|378.87|380.88|378.88|380.76|378.76|25
1721263190000|2024-07-18 00:39:50|380.86|378.86|380.93|378.93|380.96|378.96|380.78|378.78|17
1721263200000|2024-07-18 00:40:00|380.89|378.89|380.53|378.53|380.9|378.9|380.53|378.53|27
1721263210000|2024-07-18 00:40:10|380.54|378.54|380.26|378.26|380.7|378.7|380.26|378.26|27
1721263220000|2024-07-18 00:40:20|380.25|378.25|380.45|378.45|380.45|378.45|380.25|378.25|19
1721263230000|2024-07-18 00:40:30|380.43|378.43|380.43|378.43|380.46|378.46|380.4|378.4|15
1721263240000|2024-07-18 00:40:40|380.44|378.44|380.39|378.39|380.44|378.44|380.38|378.38|14
1721263250000|2024-07-18 00:40:50|380.4|378.4|380.42|378.42|380.47|378.47|380.3|378.3|15
1721263260000|2024-07-18 00:41:00|380.39|378.39|380.19|378.19|380.4|378.4|380.18|378.18|22
1721263270000|2024-07-18 00:41:10|380.18|378.18|380.12|378.12|380.18|378.18|380.09|378.09|18
1721263280000|2024-07-18 00:41:20|380.07|378.07|379.96|377.96|380.07|378.07|379.94|377.94|13
1721263290000|2024-07-18 00:41:30|379.97|377.97|379.98|377.98|380|378|379.93|377.93|16
1721263300000|2024-07-18 00:41:40|379.99|377.99|379.9|377.9|379.99|377.99|379.9|377.9|8
1721263310000|2024-07-18 00:41:50|379.91|377.91|380.18|378.18|380.18|378.18|379.91|377.91|12
1721263320000|2024-07-18 00:42:00|380.14|378.14|379.8|377.8|380.18|378.18|379.8|377.8|26
1721263330000|2024-07-18 00:42:10|379.78|377.78|379.49|377.49|379.79|377.79|379.49|377.49|20
1721263340000|2024-07-18 00:42:20|379.48|377.48|379.69|377.69|379.7|377.7|379.48|377.48|26
1721263350000|2024-07-18 00:42:30|379.71|377.71|379.68|377.68|379.71|377.71|379.64|377.64|18
1721263360000|2024-07-18 00:42:40|379.67|377.67|379.64|377.64|379.67|377.67|379.59|377.59|18
1721263370000|2024-07-18 00:42:50|379.63|377.63|379.38|377.38|379.63|377.63|379.27|377.27|22
1721263380000|2024-07-18 00:43:00|379.37|377.37|379.18|377.18|379.37|377.37|379.18|377.18|27
1721263390000|2024-07-18 00:43:10|379.25|377.25|379.36|377.36|379.38|377.38|379.24|377.24|24
1721263400000|2024-07-18 00:43:20|379.45|377.45|379.28|377.28|379.45|377.45|379.28|377.28|15
1721263410000|2024-07-18 00:43:30|379.22|377.22|379.63|377.63|379.63|377.63|379.19|377.19|23
1721263420000|2024-07-18 00:43:40|379.61|377.61|379.51|377.51|379.61|377.61|379.47|377.47|17
1721263430000|2024-07-18 00:43:50|379.5|377.5|379.44|377.44|379.5|377.5|379.22|377.22|22
1721263440000|2024-07-18 00:44:00|379.49|377.49|379.48|377.48|379.63|377.63|379.46|377.46|21
1721263450000|2024-07-18 00:44:10|379.46|377.46|379.53|377.53|379.56|377.56|379.42|377.42|18
1721263460000|2024-07-18 00:44:20|379.52|377.52|379.61|377.61|379.62|377.62|379.52|377.52|15
1721263470000|2024-07-18 00:44:30|379.6|377.6|379.73|377.73|379.73|377.73|379.59|377.59|9
1721263480000|2024-07-18 00:44:40|379.72|377.72|379.67|377.67|379.73|377.73|379.65|377.65|16
1721263490000|2024-07-18 00:44:50|379.66|377.66|379.71|377.71|379.71|377.71|379.57|377.57|20
1721263500000|2024-07-18 00:45:00|379.66|377.66|379.44|377.44|379.73|377.73|379.43|377.43|26
1721263510000|2024-07-18 00:45:10|379.45|377.45|379.35|377.35|379.48|377.48|379.35|377.35|23
1721263520000|2024-07-18 00:45:20|379.33|377.33|379.41|377.41|379.43|377.43|379.32|377.32|17
1721263530000|2024-07-18 00:45:30|379.38|377.38|379.3|377.3|379.39|377.39|379.3|377.3|17
1721263540000|2024-07-18 00:45:40|379.25|377.25|379.28|377.28|379.3|377.3|379.18|377.18|16
1721263550000|2024-07-18 00:45:50|379.29|377.29|379.26|377.26|379.33|377.33|379.26|377.26|21
1721263560000|2024-07-18 00:46:00|379.25|377.25|379.45|377.45|379.45|377.45|379.15|377.15|18
1721263570000|2024-07-18 00:46:10|379.43|377.43|379.27|377.27|379.43|377.43|379.21|377.21|22
1721263580000|2024-07-18 00:46:20|379.31|377.31|379.3|377.3|379.42|377.42|379.29|377.29|21
1721263590000|2024-07-18 00:46:30|379.29|377.29|379.3|377.3|379.3|377.3|379.25|377.25|15
1721263600000|2024-07-18 00:46:40|379.31|377.31|379.36|377.36|379.41|377.41|379.31|377.31|21
1721263610000|2024-07-18 00:46:50|379.37|377.37|379.45|377.45|379.45|377.45|379.32|377.32|18
1721263620000|2024-07-18 00:47:00|379.46|377.46|379.43|377.43|379.46|377.46|379.39|377.39|19
1721263630000|2024-07-18 00:47:10|379.4|377.4|379.15|377.15|379.4|377.4|379.15|377.15|17
1721263640000|2024-07-18 00:47:20|379.14|377.14|379.13|377.13|379.18|377.18|379.04|377.04|23
1721263650000|2024-07-18 00:47:30|379.12|377.12|378.93|376.93|379.12|377.12|378.93|376.93|15
1721263660000|2024-07-18 00:47:40|378.94|376.94|378.77|376.77|378.94|376.94|378.76|376.76|13
1721263670000|2024-07-18 00:47:50|378.76|376.76|378.66|376.66|378.76|376.76|378.66|376.66|15
1721263680000|2024-07-18 00:48:00|378.65|376.65|378.59|376.59|378.68|376.68|378.54|376.54|19
1721263690000|2024-07-18 00:48:10|378.58|376.58|378.67|376.67|378.72|376.72|378.57|376.57|17
1721263700000|2024-07-18 00:48:20|378.65|376.65|378.99|376.99|379|377|378.65|376.65|23
1721263710000|2024-07-18 00:48:30|379|377|379|377|379.07|377.07|378.98|376.98|17
1721263720000|2024-07-18 00:48:40|378.99|376.99|379.03|377.03|379.07|377.07|378.93|376.93|17
1721263730000|2024-07-18 00:48:50|379.04|377.04|379.01|377.01|379.06|377.06|378.97|376.97|12
1721263740000|2024-07-18 00:49:00|379.02|377.02|379.13|377.13|379.16|377.16|379|377|22
1721263750000|2024-07-18 00:49:10|379.12|377.12|379.14|377.14|379.3|377.3|379.12|377.12|22
1721263760000|2024-07-18 00:49:20|379.13|377.13|379.34|377.34|379.35|377.35|379.13|377.13|16
1721263770000|2024-07-18 00:49:30|379.33|377.33|379.28|377.28|379.33|377.33|379.27|377.27|10
1721263780000|2024-07-18 00:49:40|379.27|377.27|379.34|377.34|379.35|377.35|379.25|377.25|13
1721263790000|2024-07-18 00:49:50|379.33|377.33|379.11|377.11|379.33|377.33|379.11|377.11|11
1721263800000|2024-07-18 00:50:00|379.1|377.1|379.1|377.1|379.15|377.15|379.08|377.08|12
1721263810000|2024-07-18 00:50:10|379.11|377.11|379.11|377.11|379.15|377.15|379.1|377.1|10
1721263820000|2024-07-18 00:50:20|379.1|377.1|379.29|377.29|379.3|377.3|379.08|377.08|24
1721263830000|2024-07-18 00:50:30|379.3|377.3|379.41|377.41|379.41|377.41|379.3|377.3|18
1721263840000|2024-07-18 00:50:40|379.4|377.4|379.46|377.46|379.46|377.46|379.34|377.34|14
1721263850000|2024-07-18 00:50:50|379.44|377.44|379.46|377.46|379.46|377.46|379.44|377.44|7
1721263860000|2024-07-18 00:51:00|379.47|377.47|379.5|377.5|379.5|377.5|379.47|377.47|4
1721263870000|2024-07-18 00:51:10|379.51|377.51|379.49|377.49|379.53|377.53|379.47|377.47|9
1721263880000|2024-07-18 00:51:20|379.5|377.5|379.52|377.52|379.52|377.52|379.5|377.5|3
1721263890000|2024-07-18 00:51:30|379.48|377.48|379.5|377.5|379.5|377.5|379.48|377.48|3
1721263900000|2024-07-18 00:51:40|379.51|377.51|379.57|377.57|379.57|377.57|379.51|377.51|7
1721263920000|2024-07-18 00:52:00|379.75|377.75|379.84|377.84|379.89|377.89|379.75|377.75|10
1721263930000|2024-07-18 00:52:10|379.85|377.85|379.99|377.99|380.04|378.04|379.85|377.85|10
1721263940000|2024-07-18 00:52:20|380|378|380.02|378.02|380.03|378.03|379.99|377.99|4
1721263950000|2024-07-18 00:52:30|380.01|378.01|380.06|378.06|380.08|378.08|379.99|377.99|7
1721263960000|2024-07-18 00:52:40|380.05|378.05|380.01|378.01|380.06|378.06|380|378|9
1721263970000|2024-07-18 00:52:50|380.05|378.05|380.06|378.06|380.07|378.07|380.05|378.05|9
1721263980000|2024-07-18 00:53:00|380.04|378.04|380.1|378.1|380.1|378.1|380.04|378.04|5
1721263990000|2024-07-18 00:53:10|380.11|378.11|380.13|378.13|380.23|378.23|380.11|378.11|11
1721264000000|2024-07-18 00:53:20|380.06|378.06|380.06|378.06|380.12|378.12|380.06|378.06|9
1721264010000|2024-07-18 00:53:30|380.11|378.11|380.31|378.31|380.31|378.31|380.11|378.11|16
1721264020000|2024-07-18 00:53:40|380.3|378.3|380.25|378.25|380.31|378.31|380.25|378.25|5
1721264030000|2024-07-18 00:53:50|380.24|378.24|380.11|378.11|380.24|378.24|380.07|378.07|12
1721264040000|2024-07-18 00:54:00|380.12|378.12|380.22|378.22|380.22|378.22|380.12|378.12|11
1721264050000|2024-07-18 00:54:10|380.21|378.21|379.99|377.99|380.21|378.21|379.99|377.99|12
1721264060000|2024-07-18 00:54:20|379.98|377.98|380|378|380|378|379.98|377.98|5
1721264070000|2024-07-18 00:54:30|379.99|377.99|380.11|378.11|380.11|378.11|379.99|377.99|4
1721264080000|2024-07-18 00:54:40|380.12|378.12|380.11|378.11|380.12|378.12|380.11|378.11|4
1721264090000|2024-07-18 00:54:50|380.1|378.1|380.11|378.11|380.11|378.11|380.09|378.09|4
1721264100000|2024-07-18 00:55:00|380.1|378.1|380.14|378.14|380.16|378.16|380.1|378.1|8
1721264110000|2024-07-18 00:55:10|380.12|378.12|380.18|378.18|380.2|378.2|380.1|378.1|14
1721264120000|2024-07-18 00:55:20|380.19|378.19|380.22|378.22|380.23|378.23|380.19|378.19|5
1721264130000|2024-07-18 00:55:30|380.23|378.23|380.39|378.39|380.4|378.4|380.23|378.23|8
1721264140000|2024-07-18 00:55:40|380.38|378.38|380.39|378.39|380.39|378.39|380.31|378.31|8
1721264150000|2024-07-18 00:55:50|380.43|378.43|380.42|378.42|380.55|378.55|380.42|378.42|17
1721264160000|2024-07-18 00:56:00|380.39|378.39|380.4|378.4|380.43|378.43|380.39|378.39|4
1721264170000|2024-07-18 00:56:10|380.41|378.41|380.4|378.4|380.5|378.5|380.4|378.4|8
1721264180000|2024-07-18 00:56:20|380.38|378.38|380.42|378.42|380.47|378.47|380.36|378.36|14
1721264190000|2024-07-18 00:56:30|380.43|378.43|380.6|378.6|380.61|378.61|380.43|378.43|21
1721264200000|2024-07-18 00:56:40|380.61|378.61|380.67|378.67|380.74|378.74|380.6|378.6|14
1721264210000|2024-07-18 00:56:50|380.68|378.68|380.38|378.38|380.68|378.68|380.34|378.34|16
1721264220000|2024-07-18 00:57:00|380.39|378.39|380.43|378.43|380.47|378.47|380.39|378.39|14
1721264230000|2024-07-18 00:57:10|380.42|378.42|380.47|378.47|380.47|378.47|380.38|378.38|12
1721264240000|2024-07-18 00:57:20|380.48|378.48|380.85|378.85|380.85|378.85|380.48|378.48|17
1721264250000|2024-07-18 00:57:30|380.82|378.82|380.92|378.92|380.96|378.96|380.82|378.82|16
1721264260000|2024-07-18 00:57:40|380.91|378.91|380.9|378.9|380.92|378.92|380.89|378.89|7
1721264270000|2024-07-18 00:57:50|380.89|378.89|380.75|378.75|380.96|378.96|380.75|378.75|12
1721264280000|2024-07-18 00:58:00|380.76|378.76|380.73|378.73|380.76|378.76|380.73|378.73|7
1721264290000|2024-07-18 00:58:10|380.66|378.66|380.65|378.65|380.66|378.66|380.65|378.65|2
1721264300000|2024-07-18 00:58:20|380.63|378.63|380.69|378.69|380.69|378.69|380.63|378.63|3
1721264310000|2024-07-18 00:58:30|380.68|378.68|380.63|378.63|380.68|378.68|380.63|378.63|6
1721264320000|2024-07-18 00:58:40|380.61|378.61|380.52|378.52|380.64|378.64|380.51|378.51|10
1721264330000|2024-07-18 00:58:50|380.51|378.51|380.28|378.28|380.57|378.57|380.28|378.28|15
1721264340000|2024-07-18 00:59:00|380.26|378.26|380.15|378.15|380.29|378.29|380.15|378.15|11
1721264350000|2024-07-18 00:59:10|380.14|378.14|379.9|377.9|380.14|378.14|379.9|377.9|15
1721264360000|2024-07-18 00:59:20|379.89|377.89|379.93|377.93|379.93|377.93|379.88|377.88|8
1721264370000|2024-07-18 00:59:30|379.94|377.94|380.08|378.08|380.08|378.08|379.93|377.93|18
1721264380000|2024-07-18 00:59:40|380.05|378.05|380|378|380.06|378.06|380|378|5
1721264390000|2024-07-18 00:59:50|379.97|377.97|379.91|377.91|379.97|377.97|379.87|377.87|9
1721264400000|2024-07-18 01:00:00|379.89|377.89|379.96|377.96|380.04|378.04|379.84|377.84|16
1721264410000|2024-07-18 01:00:10|379.97|377.97|379.87|377.87|379.97|377.97|379.85|377.85|18
1721264420000|2024-07-18 01:00:20|379.86|377.86|379.77|377.77|379.86|377.86|379.72|377.72|10
1721264430000|2024-07-18 01:00:30|379.78|377.78|379.85|377.85|379.91|377.91|379.78|377.78|15
1721264440000|2024-07-18 01:00:40|379.84|377.84|380.01|378.01|380.02|378.02|379.84|377.84|18
1721264450000|2024-07-18 01:00:50|380|378|380|378|380.01|378.01|379.99|377.99|11
1721264460000|2024-07-18 01:01:00|380.03|378.03|380.04|378.04|380.16|378.16|379.95|377.95|20
1721264470000|2024-07-18 01:01:10|380.06|378.06|379.92|377.92|380.06|378.06|379.92|377.92|16
1721264480000|2024-07-18 01:01:20|379.93|377.93|379.89|377.89|379.96|377.96|379.74|377.74|23
1721264490000|2024-07-18 01:01:30|379.9|377.9|379.83|377.83|379.9|377.9|379.78|377.78|14
1721264500000|2024-07-18 01:01:40|379.82|377.82|379.71|377.71|379.82|377.82|379.71|377.71|4
1721264510000|2024-07-18 01:01:50|379.73|377.73|379.85|377.85|379.85|377.85|379.73|377.73|7
1721264520000|2024-07-18 01:02:00|379.84|377.84|379.91|377.91|379.91|377.91|379.81|377.81|6
1721264530000|2024-07-18 01:02:10|379.87|377.87|379.63|377.63|379.87|377.87|379.63|377.63|8
1721264540000|2024-07-18 01:02:20|379.66|377.66|379.56|377.56|379.69|377.69|379.53|377.53|9
1721264550000|2024-07-18 01:02:30|379.63|377.63|379.73|377.73|379.79|377.79|379.63|377.63|17
1721264560000|2024-07-18 01:02:40|379.77|377.77|379.72|377.72|379.78|377.78|379.7|377.7|10
1721264570000|2024-07-18 01:02:50|379.71|377.71|379.65|377.65|379.71|377.71|379.61|377.61|13
1721264580000|2024-07-18 01:03:00|379.64|377.64|379.51|377.51|379.68|377.68|379.51|377.51|13
1721264590000|2024-07-18 01:03:10|379.55|377.55|379.45|377.45|379.55|377.55|379.45|377.45|6
1721264600000|2024-07-18 01:03:20|379.48|377.48|379.6|377.6|379.66|377.66|379.48|377.48|20
1721264610000|2024-07-18 01:03:30|379.61|377.61|379.63|377.63|379.68|377.68|379.59|377.59|12
1721264620000|2024-07-18 01:03:40|379.64|377.64|379.59|377.59|379.64|377.64|379.58|377.58|12
1721264630000|2024-07-18 01:03:50|379.6|377.6|379.85|377.85|379.85|377.85|379.6|377.6|16
1721264640000|2024-07-18 01:04:00|379.84|377.84|379.98|377.98|380.02|378.02|379.81|377.81|15
1721264650000|2024-07-18 01:04:10|379.96|377.96|380|378|380.02|378.02|379.96|377.96|8
1721264660000|2024-07-18 01:04:20|380.02|378.02|379.98|377.98|380.04|378.04|379.95|377.95|16
1721264670000|2024-07-18 01:04:30|379.99|377.99|380.08|378.08|380.08|378.08|379.99|377.99|10
1721264680000|2024-07-18 01:04:40|380.11|378.11|380.04|378.04|380.15|378.15|380.04|378.04|9
1721264690000|2024-07-18 01:04:50|380.05|378.05|380.06|378.06|380.08|378.08|380.05|378.05|11
1721264700000|2024-07-18 01:05:00|380.07|378.07|380.2|378.2|380.2|378.2|380.07|378.07|15
1721264710000|2024-07-18 01:05:10|380.25|378.25|380.37|378.37|380.38|378.38|380.23|378.23|13
1721264720000|2024-07-18 01:05:20|380.38|378.38|380.45|378.45|380.46|378.46|380.38|378.38|12
1721264730000|2024-07-18 01:05:30|380.41|378.41|380.25|378.25|380.41|378.41|380.25|378.25|12
1721264740000|2024-07-18 01:05:40|380.18|378.18|380.1|378.1|380.2|378.2|380.1|378.1|13
1721264750000|2024-07-18 01:05:50|380.09|378.09|380.01|378.01|380.09|378.09|380.01|378.01|6
1721264760000|2024-07-18 01:06:00|380|378|380|378|380|378|379.83|377.83|12
1721264770000|2024-07-18 01:06:10|380.01|378.01|380.12|378.12|380.22|378.22|380.01|378.01|21
1721264780000|2024-07-18 01:06:20|380.11|378.11|379.97|377.97|380.11|378.11|379.97|377.97|15
1721264790000|2024-07-18 01:06:30|379.96|377.96|379.99|377.99|379.99|377.99|379.88|377.88|15
1721264800000|2024-07-18 01:06:40|379.98|377.98|379.84|377.84|379.98|377.98|379.84|377.84|17
1721264810000|2024-07-18 01:06:50|379.83|377.83|379.69|377.69|379.83|377.83|379.69|377.69|5
1721264820000|2024-07-18 01:07:00|379.66|377.66|380.01|378.01|380.02|378.02|379.66|377.66|21
1721264830000|2024-07-18 01:07:10|380|378|379.85|377.85|380.01|378.01|379.84|377.84|20
1721264840000|2024-07-18 01:07:20|379.86|377.86|379.82|377.82|379.87|377.87|379.82|377.82|11
1721264850000|2024-07-18 01:07:30|379.81|377.81|379.76|377.76|379.81|377.81|379.72|377.72|11
1721264860000|2024-07-18 01:07:40|379.74|377.74|379.63|377.63|379.75|377.75|379.63|377.63|6
1721264870000|2024-07-18 01:07:50|379.61|377.61|379.83|377.83|379.83|377.83|379.59|377.59|8
1721264880000|2024-07-18 01:08:00|379.85|377.85|379.86|377.86|379.92|377.92|379.85|377.85|7
1721264890000|2024-07-18 01:08:10|379.85|377.85|379.79|377.79|379.86|377.86|379.79|377.79|5
1721264900000|2024-07-18 01:08:20|379.8|377.8|379.88|377.88|379.88|377.88|379.8|377.8|7
1721264910000|2024-07-18 01:08:30|379.89|377.89|379.86|377.86|379.89|377.89|379.85|377.85|6
1721264920000|2024-07-18 01:08:40|379.9|377.9|380.04|378.04|380.04|378.04|379.9|377.9|9
1721264930000|2024-07-18 01:08:50|380.07|378.07|380.28|378.28|380.3|378.3|380.07|378.07|14
1721264940000|2024-07-18 01:09:00|380.29|378.29|380.28|378.28|380.34|378.34|380.26|378.26|14
1721264950000|2024-07-18 01:09:10|380.3|378.3|380.34|378.34|380.39|378.39|380.29|378.29|21
1721264960000|2024-07-18 01:09:20|380.35|378.35|380.27|378.27|380.35|378.35|380.27|378.27|6
1721264970000|2024-07-18 01:09:30|380.24|378.24|379.97|377.97|380.24|378.24|379.97|377.97|10
1721264980000|2024-07-18 01:09:40|379.91|377.91|380.04|378.04|380.04|378.04|379.91|377.91|13
1721264990000|2024-07-18 01:09:50|380.01|378.01|380.07|378.07|380.09|378.09|380.01|378.01|6
1721265000000|2024-07-18 01:10:00|380.06|378.06|380.08|378.08|380.16|378.16|380|378|17
1721265010000|2024-07-18 01:10:10|380.09|378.09|380|378|380.15|378.15|380|378|13
1721265020000|2024-07-18 01:10:20|379.96|377.96|379.96|377.96|379.96|377.96|379.96|377.96|1
1721265040000|2024-07-18 01:10:40|379.95|377.95|379.79|377.79|379.95|377.95|379.79|377.79|10
1721265050000|2024-07-18 01:10:50|379.78|377.78|379.77|377.77|379.79|377.79|379.77|377.77|11
1721265060000|2024-07-18 01:11:00|379.78|377.78|379.46|377.46|379.78|377.78|379.45|377.45|15
1721265070000|2024-07-18 01:11:10|379.48|377.48|379.41|377.41|379.49|377.49|379.4|377.4|11
1721265080000|2024-07-18 01:11:20|379.42|377.42|379.4|377.4|379.42|377.42|379.4|377.4|2
1721265090000|2024-07-18 01:11:30|379.41|377.41|379.4|377.4|379.41|377.41|379.4|377.4|2
1721265110000|2024-07-18 01:11:50|379.37|377.37|379.36|377.36|379.4|377.4|379.34|377.34|5
1721265120000|2024-07-18 01:12:00|379.35|377.35|379.33|377.33|379.35|377.35|379.33|377.33|3
1721265130000|2024-07-18 01:12:10|379.32|377.32|379.29|377.29|379.32|377.32|379.29|377.29|4
1721265140000|2024-07-18 01:12:20|379.28|377.28|379.15|377.15|379.28|377.28|379.15|377.15|7
1721265150000|2024-07-18 01:12:30|379.14|377.14|379.11|377.11|379.14|377.14|379.11|377.11|4
1721265160000|2024-07-18 01:12:40|379.1|377.1|379.06|377.06|379.1|377.1|379.05|377.05|7
1721265170000|2024-07-18 01:12:50|379.17|377.17|379.16|377.16|379.17|377.17|379.16|377.16|2
1721265180000|2024-07-18 01:13:00|379.15|377.15|379.13|377.13|379.17|377.17|379.13|377.13|9
1721265190000|2024-07-18 01:13:10|379.12|377.12|379.09|377.09|379.12|377.12|379.09|377.09|4
1721265210000|2024-07-18 01:13:30|379.14|377.14|379.14|377.14|379.14|377.14|379.1|377.1|6
1721265220000|2024-07-18 01:13:40|379.13|377.13|379.13|377.13|379.13|377.13|379.13|377.13|1
1721265230000|2024-07-18 01:13:50|379.12|377.12|379.12|377.12|379.12|377.12|379.12|377.12|1
1721265240000|2024-07-18 01:14:00|379.11|377.11|379.11|377.11|379.11|377.11|379.11|377.11|1
1721265260000|2024-07-18 01:14:20|379.06|377.06|379.12|377.12|379.14|377.14|379.05|377.05|5
1721265270000|2024-07-18 01:14:30|379.14|377.14|379.28|377.28|379.29|377.29|379.14|377.14|7
1721265280000|2024-07-18 01:14:40|379.29|377.29|379.28|377.28|379.29|377.29|379.28|377.28|2
1721265290000|2024-07-18 01:14:50|379.29|377.29|379.38|377.38|379.39|377.39|379.29|377.29|7
1721265300000|2024-07-18 01:15:00|379.35|377.35|379.5|377.5|379.52|377.52|379.35|377.35|16
1721265310000|2024-07-18 01:15:10|379.48|377.48|379.67|377.67|379.67|377.67|379.46|377.46|15
1721265320000|2024-07-18 01:15:20|379.68|377.68|379.99|377.99|379.99|377.99|379.68|377.68|20
1721265330000|2024-07-18 01:15:30|379.97|377.97|379.93|377.93|380.03|378.03|379.77|377.77|17
1721265340000|2024-07-18 01:15:40|380.01|378.01|380.16|378.16|380.16|378.16|380.01|378.01|17
1721265350000|2024-07-18 01:15:50|380.14|378.14|380.16|378.16|380.16|378.16|380.14|378.14|2
1721265360000|2024-07-18 01:16:00|380.15|378.15|380.39|378.39|380.39|378.39|380.14|378.14|13
1721265370000|2024-07-18 01:16:10|380.43|378.43|380.44|378.44|380.61|378.61|380.42|378.42|19
1721265380000|2024-07-18 01:16:20|380.45|378.45|380.61|378.61|380.68|378.68|380.44|378.44|17
1721265390000|2024-07-18 01:16:30|380.6|378.6|380.59|378.59|380.68|378.68|380.59|378.59|12
1721265400000|2024-07-18 01:16:40|380.6|378.6|380.38|378.38|380.6|378.6|380.36|378.36|15
1721265410000|2024-07-18 01:16:50|380.39|378.39|380.39|378.39|380.41|378.41|380.3|378.3|17
1721265420000|2024-07-18 01:17:00|380.4|378.4|380.23|378.23|380.4|378.4|380.19|378.19|18
1721265430000|2024-07-18 01:17:10|380.22|378.22|380.12|378.12|380.31|378.31|380.12|378.12|21
1721265440000|2024-07-18 01:17:20|380.13|378.13|380.17|378.17|380.17|378.17|380.11|378.11|9
1721265450000|2024-07-18 01:17:30|380.21|378.21|380.46|378.46|380.46|378.46|380.2|378.2|20
1721265460000|2024-07-18 01:17:40|380.44|378.44|380.44|378.44|380.54|378.54|380.44|378.44|16
1721265470000|2024-07-18 01:17:50|380.37|378.37|380.37|378.37|380.39|378.39|380.37|378.37|9
1721265480000|2024-07-18 01:18:00|380.36|378.36|380.27|378.27|380.36|378.36|380.21|378.21|13
1721265490000|2024-07-18 01:18:10|380.28|378.28|380.59|378.59|380.59|378.59|380.28|378.28|15
1721265500000|2024-07-18 01:18:20|380.63|378.63|380.73|378.73|380.73|378.73|380.62|378.62|13
1721265510000|2024-07-18 01:18:30|380.71|378.71|380.56|378.56|380.71|378.71|380.56|378.56|4
1721265520000|2024-07-18 01:18:40|380.57|378.57|380.55|378.55|380.58|378.58|380.55|378.55|3
1721265530000|2024-07-18 01:18:50|380.58|378.58|380.63|378.63|380.65|378.65|380.54|378.54|18
1721265540000|2024-07-18 01:19:00|380.64|378.64|380.62|378.62|380.67|378.67|380.6|378.6|13
1721265550000|2024-07-18 01:19:10|380.59|378.59|380.46|378.46|380.59|378.59|380.45|378.45|10
1721265560000|2024-07-18 01:19:20|380.47|378.47|380.45|378.45|380.48|378.48|380.45|378.45|7
1721265570000|2024-07-18 01:19:30|380.46|378.46|380.45|378.45|380.48|378.48|380.44|378.44|12
1721265580000|2024-07-18 01:19:40|380.46|378.46|380.5|378.5|380.5|378.5|380.43|378.43|12
1721265590000|2024-07-18 01:19:50|380.47|378.47|380.48|378.48|380.48|378.48|380.47|378.47|6
1721265600000|2024-07-18 01:20:00|380.47|378.47|380.46|378.46|380.52|378.52|380.46|378.46|11
1721265610000|2024-07-18 01:20:10|380.45|378.45|380.26|378.26|380.45|378.45|380.25|378.25|10
1721265620000|2024-07-18 01:20:20|380.25|378.25|380.13|378.13|380.25|378.25|380.13|378.13|10
1721265630000|2024-07-18 01:20:30|380.12|378.12|380.09|378.09|380.13|378.13|380.06|378.06|11
1721265640000|2024-07-18 01:20:40|380.08|378.08|380.19|378.19|380.21|378.21|380.08|378.08|14
1721265650000|2024-07-18 01:20:50|380.18|378.18|380.35|378.35|380.36|378.36|380.18|378.18|20
1721265660000|2024-07-18 01:21:00|380.38|378.38|380.41|378.41|380.46|378.46|380.38|378.38|20
1721265670000|2024-07-18 01:21:10|380.42|378.42|380.33|378.33|380.42|378.42|380.33|378.33|11
1721265680000|2024-07-18 01:21:20|380.3|378.3|380.45|378.45|380.48|378.48|380.3|378.3|13
1721265690000|2024-07-18 01:21:30|380.44|378.44|380.45|378.45|380.45|378.45|380.4|378.4|7
1721265700000|2024-07-18 01:21:40|380.47|378.47|380.47|378.47|380.53|378.53|380.46|378.46|15
1721265710000|2024-07-18 01:21:50|380.48|378.48|380.51|378.51|380.51|378.51|380.48|378.48|8
1721265720000|2024-07-18 01:22:00|380.52|378.52|380.34|378.34|380.52|378.52|380.34|378.34|15
1721265730000|2024-07-18 01:22:10|380.35|378.35|380.39|378.39|380.39|378.39|380.35|378.35|9
1721265740000|2024-07-18 01:22:20|380.4|378.4|380.39|378.39|380.42|378.42|380.38|378.38|11
1721265750000|2024-07-18 01:22:30|380.36|378.36|380.33|378.33|380.41|378.41|380.33|378.33|4
1721265760000|2024-07-18 01:22:40|380.34|378.34|380.36|378.36|380.36|378.36|380.34|378.34|5
1721265770000|2024-07-18 01:22:50|380.37|378.37|380.34|378.34|380.38|378.38|380.33|378.33|7
1721265780000|2024-07-18 01:23:00|380.35|378.35|380.33|378.33|380.37|378.37|380.32|378.32|13
1721265790000|2024-07-18 01:23:10|380.34|378.34|380.29|378.29|380.38|378.38|380.25|378.25|13
1721265800000|2024-07-18 01:23:20|380.34|378.34|380.3|378.3|380.34|378.34|380.3|378.3|5
1721265810000|2024-07-18 01:23:30|380.34|378.34|380.29|378.29|380.34|378.34|380.28|378.28|9
1721265820000|2024-07-18 01:23:40|380.26|378.26|380.32|378.32|380.34|378.34|380.26|378.26|12
1721265830000|2024-07-18 01:23:50|380.29|378.29|380.25|378.25|380.3|378.3|380.25|378.25|11
1721265840000|2024-07-18 01:24:00|380.28|378.28|380.16|378.16|380.28|378.28|380.16|378.16|13
1721265850000|2024-07-18 01:24:10|380.2|378.2|380.18|378.18|380.25|378.25|380.17|378.17|13
1721265860000|2024-07-18 01:24:20|380.19|378.19|380.19|378.19|380.2|378.2|380.15|378.15|9
1721265870000|2024-07-18 01:24:30|380.2|378.2|380.31|378.31|380.36|378.36|380.2|378.2|11
1721265880000|2024-07-18 01:24:40|380.34|378.34|380.45|378.45|380.48|378.48|380.32|378.32|10
1721265890000|2024-07-18 01:24:50|380.46|378.46|380.45|378.45|380.46|378.46|380.45|378.45|2
1721265900000|2024-07-18 01:25:00|380.46|378.46|380.53|378.53|380.55|378.55|380.45|378.45|10
1721265910000|2024-07-18 01:25:10|380.5|378.5|380.44|378.44|380.51|378.51|380.44|378.44|6
1721265920000|2024-07-18 01:25:20|380.38|378.38|380.01|378.01|380.38|378.38|380.01|378.01|16
1721265930000|2024-07-18 01:25:30|380|378|379.93|377.93|380|378|379.93|377.93|7
1721265940000|2024-07-18 01:25:40|379.91|377.91|379.9|377.9|379.96|377.96|379.87|377.87|16
1721265950000|2024-07-18 01:25:50|379.92|377.92|380.01|378.01|380.02|378.02|379.91|377.91|9
1721265960000|2024-07-18 01:26:00|379.98|377.98|380|378|380.03|378.03|379.93|377.93|20
1721265970000|2024-07-18 01:26:10|380.03|378.03|379.92|377.92|380.05|378.05|379.91|377.91|19
1721265980000|2024-07-18 01:26:20|379.94|377.94|379.98|377.98|380.02|378.02|379.93|377.93|12
1721265990000|2024-07-18 01:26:30|379.95|377.95|379.89|377.89|379.97|377.97|379.89|377.89|8
1721266000000|2024-07-18 01:26:40|379.9|377.9|379.92|377.92|379.92|377.92|379.9|377.9|3
1721266010000|2024-07-18 01:26:50|379.91|377.91|379.88|377.88|379.96|377.96|379.88|377.88|19
1721266020000|2024-07-18 01:27:00|379.82|377.82|379.84|377.84|379.86|377.86|379.8|377.8|13
1721266030000|2024-07-18 01:27:10|379.83|377.83|379.84|377.84|379.85|377.85|379.82|377.82|10
1721266040000|2024-07-18 01:27:20|379.85|377.85|379.98|377.98|379.99|377.99|379.84|377.84|14
1721266050000|2024-07-18 01:27:30|379.99|377.99|380.08|378.08|380.09|378.09|379.98|377.98|11
1721266060000|2024-07-18 01:27:40|380.07|378.07|380.14|378.14|380.14|378.14|380.05|378.05|14
1721266070000|2024-07-18 01:27:50|380.13|378.13|380.25|378.25|380.25|378.25|380.13|378.13|11
1721266080000|2024-07-18 01:28:00|380.22|378.22|380.34|378.34|380.35|378.35|380.22|378.22|14
1721266090000|2024-07-18 01:28:10|380.33|378.33|380.36|378.36|380.44|378.44|380.32|378.32|11
1721266100000|2024-07-18 01:28:20|380.35|378.35|380.45|378.45|380.45|378.45|380.35|378.35|13
1721266110000|2024-07-18 01:28:30|380.5|378.5|380.58|378.58|380.58|378.58|380.46|378.46|15
1721266120000|2024-07-18 01:28:40|380.64|378.64|380.58|378.58|380.64|378.64|380.57|378.57|9
1721266130000|2024-07-18 01:28:50|380.61|378.61|380.53|378.53|380.61|378.61|380.53|378.53|6
1721266140000|2024-07-18 01:29:00|380.52|378.52|380.64|378.64|380.64|378.64|380.52|378.52|6
1721266150000|2024-07-18 01:29:10|380.62|378.62|380.64|378.64|380.64|378.64|380.61|378.61|9
1721266160000|2024-07-18 01:29:20|380.62|378.62|380.64|378.64|380.64|378.64|380.58|378.58|5
1721266170000|2024-07-18 01:29:30|380.65|378.65|380.66|378.66|380.66|378.66|380.65|378.65|2
1721266190000|2024-07-18 01:29:50|380.77|378.77|382.18|380.18|382.4|380.4|380.77|378.77|8
1721266200000|2024-07-18 01:30:00|382.17|380.17|381.99|379.99|382.21|380.21|381.95|379.95|18
1721266210000|2024-07-18 01:30:10|382|380|381.9|379.9|382.01|380.01|381.87|379.87|14
1721266220000|2024-07-18 01:30:20|381.84|379.84|381.61|379.61|381.85|379.85|381.61|379.61|13
1721266230000|2024-07-18 01:30:30|381.6|379.6|381.68|379.68|381.68|379.68|381.6|379.6|5
1721266240000|2024-07-18 01:30:40|381.78|379.78|381.79|379.79|381.95|379.95|381.78|379.78|14
1721266250000|2024-07-18 01:30:50|381.8|379.8|381.79|379.79|381.84|379.84|381.79|379.79|7
1721266260000|2024-07-18 01:31:00|381.7|379.7|381.61|379.61|381.71|379.71|381.61|379.61|8
1721266270000|2024-07-18 01:31:10|381.66|379.66|381.6|379.6|381.85|379.85|381.59|379.59|12
1721266280000|2024-07-18 01:31:20|381.59|379.59|381.49|379.49|381.59|379.59|381.49|379.49|6
1721266290000|2024-07-18 01:31:30|381.48|379.48|381.4|379.4|381.48|379.48|381.4|379.4|4
1721266300000|2024-07-18 01:31:40|381.39|379.39|381.66|379.66|381.66|379.66|381.38|379.38|9
1721266310000|2024-07-18 01:31:50|381.67|379.67|381.59|379.59|381.72|379.72|381.59|379.59|7
1721266320000|2024-07-18 01:32:00|381.57|379.57|381.49|379.49|381.57|379.57|381.47|379.47|10
1721266330000|2024-07-18 01:32:10|381.48|379.48|381.23|379.23|381.48|379.48|381.18|379.18|14
1721266340000|2024-07-18 01:32:20|381.21|379.21|381.23|379.23|381.35|379.35|381.17|379.17|16
1721266350000|2024-07-18 01:32:30|381.27|379.27|381.15|379.15|381.31|379.31|381.15|379.15|11
1721266360000|2024-07-18 01:32:40|381.16|379.16|381.24|379.24|381.24|379.24|381.16|379.16|7
1721266370000|2024-07-18 01:32:50|381.27|379.27|381.54|379.54|381.54|379.54|381.27|379.27|14
1721266380000|2024-07-18 01:33:00|381.57|379.57|381.66|379.66|381.68|379.68|381.56|379.56|14
1721266390000|2024-07-18 01:33:10|381.7|379.7|381.7|379.7|381.7|379.7|381.7|379.7|1
1721266400000|2024-07-18 01:33:20|381.66|379.66|381.58|379.58|381.67|379.67|381.58|379.58|9
1721266410000|2024-07-18 01:33:30|381.57|379.57|381.47|379.47|381.57|379.57|381.47|379.47|5
1721266420000|2024-07-18 01:33:40|381.48|379.48|381.44|379.44|381.48|379.48|381.43|379.43|7
1721266430000|2024-07-18 01:33:50|381.38|379.38|381.41|379.41|381.41|379.41|381.37|379.37|6
1721266440000|2024-07-18 01:34:00|381.38|379.38|381.37|379.37|381.38|379.38|381.34|379.34|5
1721266450000|2024-07-18 01:34:10|381.38|379.38|381.43|379.43|381.43|379.43|381.38|379.38|5
1721266470000|2024-07-18 01:34:30|381.37|379.37|381.41|379.41|381.41|379.41|381.34|379.34|6
1721266480000|2024-07-18 01:34:40|381.42|379.42|381.74|379.74|381.74|379.74|381.42|379.42|12
1721266490000|2024-07-18 01:34:50|381.68|379.68|381.69|379.69|381.69|379.69|381.68|379.68|2
1721266500000|2024-07-18 01:35:00|381.67|379.67|381.57|379.57|381.67|379.67|381.55|379.55|10
1721266510000|2024-07-18 01:35:10|381.63|379.63|381.58|379.58|381.66|379.66|381.58|379.58|6
1721266520000|2024-07-18 01:35:20|381.59|379.59|381.5|379.5|381.59|379.59|381.5|379.5|6
1721266530000|2024-07-18 01:35:30|381.48|379.48|381.43|379.43|381.48|379.48|381.43|379.43|4
1721266540000|2024-07-18 01:35:40|381.41|379.41|381.26|379.26|381.41|379.41|381.26|379.26|9
1721266550000|2024-07-18 01:35:50|381.25|379.25|381.24|379.24|381.25|379.25|381.24|379.24|2
1721266560000|2024-07-18 01:36:00|381.25|379.25|381.08|379.08|381.25|379.25|381.08|379.08|9
1721266570000|2024-07-18 01:36:10|380.99|378.99|381.04|379.04|381.09|379.09|380.99|378.99|14
1721266580000|2024-07-18 01:36:20|381.07|379.07|380.93|378.93|381.07|379.07|380.91|378.91|9
1721266590000|2024-07-18 01:36:30|380.89|378.89|380.71|378.71|380.89|378.89|380.65|378.65|14
1721266600000|2024-07-18 01:36:40|380.7|378.7|380.74|378.74|380.76|378.76|380.66|378.66|14
1721266610000|2024-07-18 01:36:50|380.75|378.75|380.88|378.88|380.89|378.89|380.75|378.75|10
1721266620000|2024-07-18 01:37:00|380.89|378.89|380.89|378.89|380.89|378.89|380.85|378.85|8
1721266630000|2024-07-18 01:37:10|380.88|378.88|380.94|378.94|380.96|378.96|380.85|378.85|10
1721266640000|2024-07-18 01:37:20|380.88|378.88|380.88|378.88|380.94|378.94|380.87|378.87|9
1721266650000|2024-07-18 01:37:30|380.83|378.83|380.89|378.89|380.89|378.89|380.83|378.83|7
1721266660000|2024-07-18 01:37:40|380.88|378.88|380.87|378.87|380.91|378.91|380.85|378.85|6
1721266670000|2024-07-18 01:37:50|380.9|378.9|380.92|378.92|380.92|378.92|380.9|378.9|3
1721266680000|2024-07-18 01:38:00|380.9|378.9|380.88|378.88|380.9|378.9|380.87|378.87|4
1721266690000|2024-07-18 01:38:10|380.89|378.89|380.89|378.89|380.93|378.93|380.89|378.89|7
1721266700000|2024-07-18 01:38:20|380.9|378.9|380.9|378.9|380.92|378.92|380.9|378.9|5
1721266710000|2024-07-18 01:38:30|380.86|378.86|380.93|378.93|380.93|378.93|380.86|378.86|6
1721266720000|2024-07-18 01:38:40|381.11|379.11|381.12|379.12|381.12|379.12|381.08|379.08|6
1721266730000|2024-07-18 01:38:50|381.11|379.11|381.03|379.03|381.12|379.12|380.99|378.99|11
1721266740000|2024-07-18 01:39:00|381.11|379.11|381.27|379.27|381.33|379.33|381.11|379.11|16
1721266750000|2024-07-18 01:39:10|381.29|379.29|381.16|379.16|381.3|379.3|381.15|379.15|11
1721266760000|2024-07-18 01:39:20|381.15|379.15|381.08|379.08|381.18|379.18|381.07|379.07|19
1721266770000|2024-07-18 01:39:30|381.07|379.07|381.04|379.04|381.09|379.09|381.04|379.04|6
1721266780000|2024-07-18 01:39:40|381.06|379.06|381.06|379.06|381.08|379.08|381.05|379.05|13
1721266790000|2024-07-18 01:39:50|381.07|379.07|380.95|378.95|381.08|379.08|380.95|378.95|7
1721266800000|2024-07-18 01:40:00|380.94|378.94|381.05|379.05|381.06|379.06|380.94|378.94|9
1721266810000|2024-07-18 01:40:10|381.06|379.06|381.06|379.06|381.06|379.06|381.06|379.06|1
1721266820000|2024-07-18 01:40:20|381.05|379.05|380.81|378.81|381.05|379.05|380.81|378.81|8
1721266830000|2024-07-18 01:40:30|380.82|378.82|380.78|378.78|380.84|378.84|380.78|378.78|15
1721266840000|2024-07-18 01:40:40|380.76|378.76|380.93|378.93|380.93|378.93|380.72|378.72|6
1721266850000|2024-07-18 01:40:50|381.08|379.08|381.24|379.24|381.25|379.25|381.05|379.05|7
1721266860000|2024-07-18 01:41:00|381.25|379.25|381.22|379.22|381.28|379.28|381.2|379.2|12
1721266870000|2024-07-18 01:41:10|381.21|379.21|381.13|379.13|381.21|379.21|381.13|379.13|8
1721266880000|2024-07-18 01:41:20|381.08|379.08|381.19|379.19|381.19|379.19|381.07|379.07|10
1721266890000|2024-07-18 01:41:30|381.23|379.23|381.23|379.23|381.24|379.24|381.22|379.22|9
1721266900000|2024-07-18 01:41:40|381.22|379.22|381.22|379.22|381.23|379.23|381.22|379.22|3
1721266910000|2024-07-18 01:41:50|381.23|379.23|381.24|379.24|381.24|379.24|381.22|379.22|4
1721266920000|2024-07-18 01:42:00|381.22|379.22|381.52|379.52|381.52|379.52|381.22|379.22|14
1721266930000|2024-07-18 01:42:10|381.51|379.51|381.36|379.36|381.51|379.51|381.15|379.15|20
1721266940000|2024-07-18 01:42:20|381.35|379.35|381.31|379.31|381.35|379.35|381.29|379.29|6
1721266950000|2024-07-18 01:42:30|381.27|379.27|381.27|379.27|381.28|379.28|381.26|379.26|5
1721266960000|2024-07-18 01:42:40|381.26|379.26|381.3|379.3|381.3|379.3|381.26|379.26|11
1721266970000|2024-07-18 01:42:50|381.32|379.32|381.38|379.38|381.38|379.38|381.32|379.32|10
1721266980000|2024-07-18 01:43:00|381.37|379.37|381.32|379.32|381.37|379.37|381.29|379.29|15
1721266990000|2024-07-18 01:43:10|381.33|379.33|381.32|379.32|381.34|379.34|381.3|379.3|7
1721267000000|2024-07-18 01:43:20|381.33|379.33|381.32|379.32|381.33|379.33|381.3|379.3|5
1721267010000|2024-07-18 01:43:30|381.34|379.34|381.68|379.68|381.68|379.68|381.34|379.34|12
1721267020000|2024-07-18 01:43:40|381.69|379.69|381.7|379.7|381.7|379.7|381.69|379.69|2
1721267030000|2024-07-18 01:43:50|381.66|379.66|381.64|379.64|381.68|379.68|381.64|379.64|7
1721267040000|2024-07-18 01:44:00|381.6|379.6|381.77|379.77|381.79|379.79|381.59|379.59|10
1721267050000|2024-07-18 01:44:10|381.78|379.78|381.81|379.81|381.81|379.81|381.77|379.77|3
1721267070000|2024-07-18 01:44:30|381.95|379.95|381.95|379.95|381.95|379.95|381.95|379.95|1
1721267080000|2024-07-18 01:44:40|381.88|379.88|381.89|379.89|381.89|379.89|381.84|379.84|7
1721267090000|2024-07-18 01:44:50|381.88|379.88|381.92|379.92|381.92|379.92|381.88|379.88|3
1721267100000|2024-07-18 01:45:00|381.88|379.88|381.92|379.92|381.92|379.92|381.85|379.85|6
1721267110000|2024-07-18 01:45:10|381.87|379.87|381.75|379.75|381.89|379.89|381.75|379.75|11
1721267120000|2024-07-18 01:45:20|381.76|379.76|381.77|379.77|381.77|379.77|381.76|379.76|2
1721267130000|2024-07-18 01:45:30|381.76|379.76|381.72|379.72|381.76|379.76|381.72|379.72|5
1721267140000|2024-07-18 01:45:40|381.71|379.71|381.7|379.7|381.71|379.71|381.7|379.7|2
1721267150000|2024-07-18 01:45:50|381.71|379.71|381.78|379.78|381.8|379.8|381.71|379.71|3
1721267170000|2024-07-18 01:46:10|381.85|379.85|381.94|379.94|381.94|379.94|381.85|379.85|3
1721267180000|2024-07-18 01:46:20|381.95|379.95|381.97|379.97|381.97|379.97|381.95|379.95|4
1721267190000|2024-07-18 01:46:30|381.93|379.93|381.87|379.87|381.93|379.93|381.87|379.87|5
1721267200000|2024-07-18 01:46:40|381.85|379.85|381.78|379.78|381.85|379.85|381.76|379.76|6
1721267210000|2024-07-18 01:46:50|381.79|379.79|381.78|379.78|381.8|379.8|381.78|379.78|5
1721267220000|2024-07-18 01:47:00|381.79|379.79|381.79|379.79|381.8|379.8|381.79|379.79|7
1721267230000|2024-07-18 01:47:10|381.76|379.76|381.77|379.77|381.79|379.79|381.76|379.76|4
1721267240000|2024-07-18 01:47:20|381.78|379.78|381.91|379.91|381.91|379.91|381.78|379.78|11
1721267250000|2024-07-18 01:47:30|381.86|379.86|381.89|379.89|381.89|379.89|381.8|379.8|10
1721267260000|2024-07-18 01:47:40|381.88|379.88|381.88|379.88|381.88|379.88|381.88|379.88|1
1721267270000|2024-07-18 01:47:50|381.89|379.89|381.92|379.92|381.92|379.92|381.89|379.89|5
1721267280000|2024-07-18 01:48:00|381.86|379.86|381.89|379.89|381.89|379.89|381.86|379.86|4
1721267290000|2024-07-18 01:48:10|381.92|379.92|381.99|379.99|382|380|381.92|379.92|6
1721267300000|2024-07-18 01:48:20|382|380|382.02|380.02|382.06|380.06|381.99|379.99|10
1721267310000|2024-07-18 01:48:30|382.03|380.03|382.04|380.04|382.06|380.06|382|380|12
1721267320000|2024-07-18 01:48:40|382.05|380.05|382|380|382.09|380.09|381.99|379.99|11
1721267330000|2024-07-18 01:48:50|382.02|380.02|382.02|380.02|382.05|380.05|382.02|380.02|6
1721267340000|2024-07-18 01:49:00|382.03|380.03|382.04|380.04|382.08|380.08|382.03|380.03|5
1721267350000|2024-07-18 01:49:10|382.02|380.02|381.96|379.96|382.02|380.02|381.96|379.96|5
1721267360000|2024-07-18 01:49:20|381.97|379.97|382.08|380.08|382.08|380.08|381.96|379.96|7
1721267370000|2024-07-18 01:49:30|382.11|380.11|382.14|380.14|382.14|380.14|382.11|380.11|6
1721267380000|2024-07-18 01:49:40|382.2|380.2|382.19|380.19|382.27|380.27|382.19|380.19|8
1721267390000|2024-07-18 01:49:50|382.2|380.2|382.57|380.57|382.61|380.61|382.1|380.1|16
1721267400000|2024-07-18 01:50:00|382.69|380.69|382.7|380.7|382.71|380.71|382.64|380.64|15
1721267410000|2024-07-18 01:50:10|382.69|380.69|382.46|380.46|382.7|380.7|382.45|380.45|20
1721267420000|2024-07-18 01:50:20|382.47|380.47|382.38|380.38|382.47|380.47|382.34|380.34|13
1721267430000|2024-07-18 01:50:30|382.39|380.39|382.3|380.3|382.39|380.39|382.3|380.3|8
1721267440000|2024-07-18 01:50:40|382.26|380.26|382.24|380.24|382.26|380.26|382.18|380.18|18
1721267450000|2024-07-18 01:50:50|382.32|380.32|382.31|380.31|382.36|380.36|382.29|380.29|15
1721267460000|2024-07-18 01:51:00|382.32|380.32|382.36|380.36|382.37|380.37|382.32|380.32|11
1721267470000|2024-07-18 01:51:10|382.37|380.37|382.34|380.34|382.42|380.42|382.34|380.34|8
1721267480000|2024-07-18 01:51:20|382.32|380.32|382.28|380.28|382.33|380.33|382.27|380.27|8
1721267490000|2024-07-18 01:51:30|382.27|380.27|382.34|380.34|382.34|380.34|382.24|380.24|11
1721267500000|2024-07-18 01:51:40|382.33|380.33|382.49|380.49|382.49|380.49|382.33|380.33|12
1721267510000|2024-07-18 01:51:50|382.45|380.45|382.3|380.3|382.45|380.45|382.29|380.29|9
1721267520000|2024-07-18 01:52:00|382.32|380.32|382.43|380.43|382.43|380.43|382.32|380.32|10
1721267530000|2024-07-18 01:52:10|382.44|380.44|382.42|380.42|382.45|380.45|382.38|380.38|7
1721267540000|2024-07-18 01:52:20|382.38|380.38|382.42|380.42|382.42|380.42|382.38|380.38|4
1721267550000|2024-07-18 01:52:30|382.41|380.41|382.25|380.25|382.41|380.41|382.25|380.25|6
1721267560000|2024-07-18 01:52:40|382.26|380.26|382.3|380.3|382.3|380.3|382.26|380.26|5
1721267570000|2024-07-18 01:52:50|382.25|380.25|382.27|380.27|382.28|380.28|382.25|380.25|5
1721267580000|2024-07-18 01:53:00|382.28|380.28|382.36|380.36|382.36|380.36|382.28|380.28|5
1721267590000|2024-07-18 01:53:10|382.37|380.37|382.38|380.38|382.38|380.38|382.37|380.37|2
1721267600000|2024-07-18 01:53:20|382.34|380.34|382.26|380.26|382.34|380.34|382.22|380.22|6
1721267610000|2024-07-18 01:53:30|382.25|380.25|382.13|380.13|382.25|380.25|382.13|380.13|10
1721267620000|2024-07-18 01:53:40|382.12|380.12|382.13|380.13|382.14|380.14|382.11|380.11|4
1721267630000|2024-07-18 01:53:50|382.09|380.09|382.25|380.25|382.26|380.26|382.09|380.09|9
1721267640000|2024-07-18 01:54:00|382.26|380.26|382.33|380.33|382.33|380.33|382.26|380.26|4
1721267650000|2024-07-18 01:54:10|382.32|380.32|382.32|380.32|382.33|380.33|382.31|380.31|8
1721267660000|2024-07-18 01:54:20|382.31|380.31|382.23|380.23|382.33|380.33|382.23|380.23|13
1721267670000|2024-07-18 01:54:30|382.24|380.24|382.29|380.29|382.3|380.3|382.24|380.24|7
1721267680000|2024-07-18 01:54:40|382.28|380.28|382.31|380.31|382.31|380.31|382.27|380.27|4
1721267690000|2024-07-18 01:54:50|382.27|380.27|382.28|380.28|382.28|380.28|382.26|380.26|5
1721267700000|2024-07-18 01:55:00|382.29|380.29|382.3|380.3|382.31|380.31|382.26|380.26|10
1721267710000|2024-07-18 01:55:10|382.31|380.31|382.29|380.29|382.31|380.31|382.25|380.25|7
1721267720000|2024-07-18 01:55:20|382.31|380.31|382.28|380.28|382.31|380.31|382.25|380.25|14
1721267740000|2024-07-18 01:55:40|382.25|380.25|382.26|380.26|382.29|380.29|382.2|380.2|10
1721267750000|2024-07-18 01:55:50|382.24|380.24|382.24|380.24|382.24|380.24|382.22|380.22|5
1721267760000|2024-07-18 01:56:00|382.26|380.26|382.27|380.27|382.27|380.27|382.25|380.25|4
1721267770000|2024-07-18 01:56:10|382.28|380.28|382.34|380.34|382.35|380.35|382.28|380.28|5
1721267780000|2024-07-18 01:56:20|382.35|380.35|382.24|380.24|382.35|380.35|382.24|380.24|8
1721267790000|2024-07-18 01:56:30|382.2|380.2|382.23|380.23|382.23|380.23|382.2|380.2|10
1721267800000|2024-07-18 01:56:40|382.24|380.24|382.23|380.23|382.24|380.24|382.18|380.18|16
1721267810000|2024-07-18 01:56:50|382.24|380.24|382.23|380.23|382.24|380.24|382.23|380.23|12
1721267820000|2024-07-18 01:57:00|382.24|380.24|382.28|380.28|382.28|380.28|382.23|380.23|6
1721267830000|2024-07-18 01:57:10|382.29|380.29|382.24|380.24|382.29|380.29|382.24|380.24|7
1721267840000|2024-07-18 01:57:20|382.25|380.25|382.27|380.27|382.28|380.28|382.25|380.25|3
1721267850000|2024-07-18 01:57:30|382.25|380.25|382.27|380.27|382.28|380.28|382.25|380.25|5
1721267860000|2024-07-18 01:57:40|382.28|380.28|382.25|380.25|382.28|380.28|382.25|380.25|9
1721267880000|2024-07-18 01:58:00|382.27|380.27|382.4|380.4|382.4|380.4|382.27|380.27|9
1721267890000|2024-07-18 01:58:10|382.41|380.41|382.38|380.38|382.41|380.41|382.38|380.38|10
1721267900000|2024-07-18 01:58:20|382.37|380.37|382.33|380.33|382.37|380.37|382.29|380.29|7
1721267910000|2024-07-18 01:58:30|382.31|380.31|382.23|380.23|382.32|380.32|382.23|380.23|11
1721267920000|2024-07-18 01:58:40|382.1|380.1|382.08|380.08|382.1|380.1|382.04|380.04|5
1721267930000|2024-07-18 01:58:50|382.07|380.07|382.07|380.07|382.08|380.08|382.05|380.05|10
1721267940000|2024-07-18 01:59:00|382.08|380.08|382.07|380.07|382.2|380.2|382.07|380.07|16
1721267950000|2024-07-18 01:59:10|382.06|380.06|382.06|380.06|382.06|380.06|382.06|380.06|1
1721267960000|2024-07-18 01:59:20|382.07|380.07|382.17|380.17|382.22|380.22|382.07|380.07|11
1721267970000|2024-07-18 01:59:30|382.16|380.16|382.16|380.16|382.16|380.16|382.16|380.16|1
1721267980000|2024-07-18 01:59:40|382.15|380.15|382.14|380.14|382.15|380.15|382.09|380.09|8
1721267990000|2024-07-18 01:59:50|382.13|380.13|382.11|380.11|382.13|380.13|382.11|380.11|9
1721268000000|2024-07-18 02:00:00|382.12|380.12|382.14|380.14|382.14|380.14|382.12|380.12|5
1721268010000|2024-07-18 02:00:10|382.13|380.13|382.34|380.34|382.34|380.34|382.04|380.04|16
1721268020000|2024-07-18 02:00:20|382.35|380.35|382.37|380.37|382.4|380.4|382.35|380.35|14
1721268030000|2024-07-18 02:00:30|382.38|380.38|382.4|380.4|382.4|380.4|382.37|380.37|11
1721268040000|2024-07-18 02:00:40|382.45|380.45|383.13|381.13|383.13|381.13|382.42|380.42|14
1721268050000|2024-07-18 02:00:50|383.14|381.14|383.2|381.2|383.22|381.22|383.08|381.08|20
1721268060000|2024-07-18 02:01:00|383.17|381.17|383.39|381.39|383.39|381.39|383.15|381.15|10
1721268070000|2024-07-18 02:01:10|383.4|381.4|383.82|381.82|384.23|382.23|383.4|381.4|20
1721268080000|2024-07-18 02:01:20|383.79|381.79|383.73|381.73|384.13|382.13|383.68|381.68|30
1721268090000|2024-07-18 02:01:30|383.74|381.74|383.67|381.67|383.87|381.87|383.64|381.64|24
1721268100000|2024-07-18 02:01:40|383.68|381.68|383.58|381.58|383.74|381.74|383.58|381.58|15
1721268110000|2024-07-18 02:01:50|383.57|381.57|383.61|381.61|383.67|381.67|383.57|381.57|10
1721268120000|2024-07-18 02:02:00|383.64|381.64|384.16|382.16|384.29|382.29|383.64|381.64|27
1721268130000|2024-07-18 02:02:10|384.17|382.17|384.43|382.43|384.43|382.43|384.11|382.11|28
1721268140000|2024-07-18 02:02:20|384.46|382.46|384.56|382.56|384.85|382.85|384.46|382.46|32
1721268150000|2024-07-18 02:02:30|384.57|382.57|385.07|383.07|385.38|383.38|384.57|382.57|31
1721268160000|2024-07-18 02:02:40|385.04|383.04|384.92|382.92|385.06|383.06|384.89|382.89|26
1721268170000|2024-07-18 02:02:50|384.94|382.94|384.96|382.96|385.13|383.13|384.89|382.89|26
1721268180000|2024-07-18 02:03:00|384.95|382.95|384.41|382.41|384.95|382.95|384.41|382.41|29
1721268190000|2024-07-18 02:03:10|384.39|382.39|384.15|382.15|384.48|382.48|384.13|382.13|27
1721268200000|2024-07-18 02:03:20|384.13|382.13|384.38|382.38|384.46|382.46|384.08|382.08|32
1721268210000|2024-07-18 02:03:30|384.37|382.37|384.4|382.4|384.47|382.47|384.24|382.24|26
1721268220000|2024-07-18 02:03:40|384.49|382.49|384.75|382.75|384.75|382.75|384.41|382.41|27
1721268230000|2024-07-18 02:03:50|384.71|382.71|384.8|382.8|384.88|382.88|384.66|382.66|30
1721268240000|2024-07-18 02:04:00|384.79|382.79|384.57|382.57|384.8|382.8|384.55|382.55|27
1721268250000|2024-07-18 02:04:10|384.54|382.54|384.47|382.47|384.74|382.74|384.44|382.44|21
1721268260000|2024-07-18 02:04:20|384.49|382.49|384.44|382.44|384.49|382.49|384.23|382.23|15
1721268270000|2024-07-18 02:04:30|384.41|382.41|384.4|382.4|384.46|382.46|384.26|382.26|28
1721268280000|2024-07-18 02:04:40|384.37|382.37|384.29|382.29|384.37|382.37|384.24|382.24|23
1721268290000|2024-07-18 02:04:50|384.32|382.32|384.03|382.03|384.32|382.32|384.03|382.03|20
1721268300000|2024-07-18 02:05:00|384.04|382.04|383.98|381.98|384.16|382.16|383.98|381.98|22
1721268310000|2024-07-18 02:05:10|383.94|381.94|383.66|381.66|384|382|383.66|381.66|25
1721268320000|2024-07-18 02:05:20|383.63|381.63|383.54|381.54|383.63|381.63|383.44|381.44|17
1721268330000|2024-07-18 02:05:30|383.5|381.5|383.34|381.34|383.51|381.51|383.34|381.34|29
1721268340000|2024-07-18 02:05:40|383.33|381.33|383.51|381.51|383.54|381.54|383.3|381.3|22
1721268350000|2024-07-18 02:05:50|383.52|381.52|383.4|381.4|383.55|381.55|383.37|381.37|20
1721268360000|2024-07-18 02:06:00|383.39|381.39|383.35|381.35|383.51|381.51|383.35|381.35|25
1721268370000|2024-07-18 02:06:10|383.36|381.36|383.32|381.32|383.36|381.36|383.27|381.27|21
1721268380000|2024-07-18 02:06:20|383.33|381.33|383.52|381.52|383.61|381.61|383.28|381.28|26
1721268390000|2024-07-18 02:06:30|383.51|381.51|383.59|381.59|383.71|381.71|383.51|381.51|22
1721268400000|2024-07-18 02:06:40|383.64|381.64|383.57|381.57|383.64|381.64|383.55|381.55|17
1721268410000|2024-07-18 02:06:50|383.58|381.58|383.45|381.45|383.64|381.64|383.44|381.44|21
1721268420000|2024-07-18 02:07:00|383.46|381.46|383.8|381.8|383.8|381.8|383.46|381.46|18
1721268430000|2024-07-18 02:07:10|383.84|381.84|383.78|381.78|383.85|381.85|383.71|381.71|20
1721268440000|2024-07-18 02:07:20|383.79|381.79|383.83|381.83|383.86|381.86|383.79|381.79|17
1721268450000|2024-07-18 02:07:30|383.82|381.82|383.78|381.78|383.83|381.83|383.71|381.71|22
1721268460000|2024-07-18 02:07:40|383.79|381.79|383.76|381.76|383.84|381.84|383.71|381.71|17
1721268470000|2024-07-18 02:07:50|383.75|381.75|383.73|381.73|383.83|381.83|383.72|381.72|22
1721268480000|2024-07-18 02:08:00|383.69|381.69|383.53|381.53|383.69|381.69|383.53|381.53|28
1721268490000|2024-07-18 02:08:10|383.54|381.54|383.47|381.47|383.55|381.55|383.43|381.43|22
1721268500000|2024-07-18 02:08:20|383.48|381.48|383.53|381.53|383.53|381.53|383.45|381.45|14
1721268510000|2024-07-18 02:08:30|383.54|381.54|383.43|381.43|383.54|381.54|383.42|381.42|15
1721268520000|2024-07-18 02:08:40|383.42|381.42|383.52|381.52|383.52|381.52|383.39|381.39|17
1721268530000|2024-07-18 02:08:50|383.51|381.51|383.42|381.42|383.63|381.63|383.41|381.41|16
1721268540000|2024-07-18 02:09:00|383.43|381.43|383.39|381.39|383.43|381.43|383.39|381.39|10
1721268550000|2024-07-18 02:09:10|383.4|381.4|383.41|381.41|383.44|381.44|383.39|381.39|9
1721268560000|2024-07-18 02:09:20|383.4|381.4|383.39|381.39|383.42|381.42|383.39|381.39|8
1721268580000|2024-07-18 02:09:40|383.23|381.23|383.08|381.08|383.23|381.23|383.01|381.01|9
1721268590000|2024-07-18 02:09:50|383.07|381.07|383.14|381.14|383.15|381.15|383.06|381.06|20
1721268600000|2024-07-18 02:10:00|383.12|381.12|383.05|381.05|383.19|381.19|383.05|381.05|25
1721268610000|2024-07-18 02:10:10|382.95|380.95|382.81|380.81|382.99|380.99|382.81|380.81|20
1721268620000|2024-07-18 02:10:20|382.76|380.76|382.67|380.67|382.79|380.79|382.66|380.66|19
1721268630000|2024-07-18 02:10:30|382.66|380.66|382.69|380.69|382.73|380.73|382.65|380.65|15
1721268640000|2024-07-18 02:10:40|382.68|380.68|382.5|380.5|382.68|380.68|382.5|380.5|22
1721268650000|2024-07-18 02:10:50|382.48|380.48|382.45|380.45|382.51|380.51|382.45|380.45|14
1721268660000|2024-07-18 02:11:00|382.47|380.47|382.59|380.59|382.62|380.62|382.47|380.47|7
1721268670000|2024-07-18 02:11:10|382.6|380.6|382.56|380.56|382.75|380.75|382.55|380.55|24
1721268680000|2024-07-18 02:11:20|382.59|380.59|382.3|380.3|382.59|380.59|382.28|380.28|18
1721268690000|2024-07-18 02:11:30|382.28|380.28|382.17|380.17|382.28|380.28|382.16|380.16|13
1721268700000|2024-07-18 02:11:40|382.16|380.16|381.94|379.94|382.16|380.16|381.94|379.94|15
1721268710000|2024-07-18 02:11:50|381.92|379.92|381.89|379.89|381.94|379.94|381.87|379.87|15
1721268720000|2024-07-18 02:12:00|381.88|379.88|381.78|379.78|381.88|379.88|381.77|379.77|20
1721268730000|2024-07-18 02:12:10|381.8|379.8|381.66|379.66|381.81|379.81|381.66|379.66|24
1721268740000|2024-07-18 02:12:20|381.69|379.69|381.53|379.53|381.72|379.72|381.51|379.51|25
1721268750000|2024-07-18 02:12:30|381.51|379.51|381.29|379.29|381.51|379.51|381.29|379.29|24
1721268760000|2024-07-18 02:12:40|381.27|379.27|381.19|379.19|381.37|379.37|381.15|379.15|26
1721268770000|2024-07-18 02:12:50|381.18|379.18|381.2|379.2|381.37|379.37|381.18|379.18|18
1721268780000|2024-07-18 02:13:00|381.21|379.21|381.4|379.4|381.4|379.4|381.21|379.21|17
1721268790000|2024-07-18 02:13:10|381.35|379.35|381.53|379.53|381.66|379.66|381.35|379.35|14
1721268800000|2024-07-18 02:13:20|381.55|379.55|381.44|379.44|381.55|379.55|381.39|379.39|15
1721268810000|2024-07-18 02:13:30|381.45|379.45|381.46|379.46|381.48|379.48|381.42|379.42|10
1721268820000|2024-07-18 02:13:40|381.45|379.45|381.31|379.31|381.45|379.45|381.26|379.26|21
1721268830000|2024-07-18 02:13:50|381.33|379.33|381.34|379.34|381.36|379.36|381.31|379.31|19
1721268840000|2024-07-18 02:14:00|381.29|379.29|381.16|379.16|381.31|379.31|381.15|379.15|21
1721268850000|2024-07-18 02:14:10|381.15|379.15|380.97|378.97|381.16|379.16|380.97|378.97|23
1721268860000|2024-07-18 02:14:20|380.95|378.95|380.96|378.96|380.99|378.99|380.89|378.89|20
1721268870000|2024-07-18 02:14:30|380.97|378.97|381.05|379.05|381.05|379.05|380.88|378.88|21
1721268880000|2024-07-18 02:14:40|381.04|379.04|380.94|378.94|381.05|379.05|380.9|378.9|26
1721268890000|2024-07-18 02:14:50|380.97|378.97|380.89|378.89|380.99|378.99|380.89|378.89|17
1721268900000|2024-07-18 02:15:00|380.87|378.87|380.89|378.89|380.96|378.96|380.67|378.67|21
1721268910000|2024-07-18 02:15:10|380.91|378.91|381.22|379.22|381.26|379.26|380.91|378.91|21
1721268920000|2024-07-18 02:15:20|381.23|379.23|381.05|379.05|381.25|379.25|380.97|378.97|22
1721268930000|2024-07-18 02:15:30|381.03|379.03|380.93|378.93|381.07|379.07|380.89|378.89|24
1721268940000|2024-07-18 02:15:40|380.94|378.94|380.92|378.92|380.94|378.94|380.91|378.91|9
1721268950000|2024-07-18 02:15:50|381.09|379.09|381.09|379.09|381.22|379.22|381.07|379.07|24
1721268960000|2024-07-18 02:16:00|381.07|379.07|381.08|379.08|381.11|379.11|381.05|379.05|17
1721268970000|2024-07-18 02:16:10|381.05|379.05|380.72|378.72|381.07|379.07|380.72|378.72|25
1721268980000|2024-07-18 02:16:20|380.71|378.71|380.43|378.43|380.71|378.71|380.43|378.43|19
1721268990000|2024-07-18 02:16:30|380.27|378.27|380.11|378.11|380.3|378.3|380.11|378.11|21
1721269000000|2024-07-18 02:16:40|380.1|378.1|379.91|377.91|380.11|378.11|379.89|377.89|22
1721269010000|2024-07-18 02:16:50|379.9|377.9|379.85|377.85|379.93|377.93|379.83|377.83|10
1721269020000|2024-07-18 02:17:00|379.8|377.8|379.8|377.8|379.92|377.92|379.8|377.8|24
1721269030000|2024-07-18 02:17:10|379.79|377.79|380.06|378.06|380.06|378.06|379.79|377.79|19
1721269040000|2024-07-18 02:17:20|380.07|378.07|380.24|378.24|380.25|378.25|380.07|378.07|16
1721269050000|2024-07-18 02:17:30|380.2|378.2|380.13|378.13|380.2|378.2|380.02|378.02|24
1721269060000|2024-07-18 02:17:40|380.1|378.1|379.95|377.95|380.1|378.1|379.92|377.92|12
1721269070000|2024-07-18 02:17:50|379.98|377.98|379.97|377.97|380.02|378.02|379.89|377.89|22
1721269080000|2024-07-18 02:18:00|379.96|377.96|379.66|377.66|380.03|378.03|379.63|377.63|25
1721269090000|2024-07-18 02:18:10|379.61|377.61|379.37|377.37|379.69|377.69|379.37|377.37|23
1721269100000|2024-07-18 02:18:20|379.44|377.44|379.19|377.19|379.5|377.5|379.19|377.19|17
1721269110000|2024-07-18 02:18:30|379.22|377.22|379.38|377.38|379.39|377.39|379.19|377.19|13
1721269120000|2024-07-18 02:18:40|379.37|377.37|379.39|377.39|379.7|377.7|379.35|377.35|24
1721269130000|2024-07-18 02:18:50|379.37|377.37|379.47|377.47|379.49|377.49|379.21|377.21|19
1721269140000|2024-07-18 02:19:00|379.46|377.46|379.46|377.46|379.53|377.53|379.34|377.34|25
1721269150000|2024-07-18 02:19:10|379.45|377.45|379.73|377.73|379.75|377.75|379.4|377.4|24
1721269160000|2024-07-18 02:19:20|379.76|377.76|379.65|377.65|379.76|377.76|379.45|377.45|26
1721269170000|2024-07-18 02:19:30|379.63|377.63|379.77|377.77|379.79|377.79|379.63|377.63|21
1721269180000|2024-07-18 02:19:40|379.79|377.79|379.56|377.56|379.95|377.95|379.47|377.47|27
1721269190000|2024-07-18 02:19:50|379.57|377.57|379.66|377.66|379.67|377.67|379.57|377.57|21
1721269200000|2024-07-18 02:20:00|379.67|377.67|379.8|377.8|379.82|377.82|379.67|377.67|21
1721269210000|2024-07-18 02:20:10|379.81|377.81|380.05|378.05|380.1|378.1|379.81|377.81|25
1721269220000|2024-07-18 02:20:20|380.06|378.06|380.25|378.25|380.25|378.25|380.06|378.06|20
1721269230000|2024-07-18 02:20:30|380.24|378.24|380.08|378.08|380.29|378.29|380.08|378.08|22
1721269240000|2024-07-18 02:20:40|380.1|378.1|379.9|377.9|380.1|378.1|379.9|377.9|28
1721269250000|2024-07-18 02:20:50|379.89|377.89|379.7|377.7|379.92|377.92|379.7|377.7|21
1721269260000|2024-07-18 02:21:00|379.69|377.69|379.62|377.62|379.77|377.77|379.62|377.62|17
1721269270000|2024-07-18 02:21:10|379.63|377.63|379.57|377.57|379.72|377.72|379.45|377.45|25
1721269280000|2024-07-18 02:21:20|379.58|377.58|379.41|377.41|379.58|377.58|379.36|377.36|19
1721269290000|2024-07-18 02:21:30|379.4|377.4|379.19|377.19|379.4|377.4|379.19|377.19|15
1721269310000|2024-07-18 02:21:50|379.01|377.01|378.71|376.71|379.01|377.01|378.71|376.71|17
1721269320000|2024-07-18 02:22:00|378.74|376.74|378.91|376.91|378.91|376.91|378.71|376.71|33
1721269330000|2024-07-18 02:22:10|378.87|376.87|379.01|377.01|379.18|377.18|378.87|376.87|26
1721269340000|2024-07-18 02:22:20|379.04|377.04|379.27|377.27|379.28|377.28|379.04|377.04|32
1721269350000|2024-07-18 02:22:30|379.26|377.26|379.34|377.34|379.35|377.35|379.25|377.25|22
1721269360000|2024-07-18 02:22:40|379.33|377.33|378.94|376.94|379.34|377.34|378.94|376.94|19
1721269370000|2024-07-18 02:22:50|378.93|376.93|379.01|377.01|379.01|377.01|378.84|376.84|19
1721269380000|2024-07-18 02:23:00|379|377|379.67|377.67|379.67|377.67|378.95|376.95|20
1721269390000|2024-07-18 02:23:10|379.68|377.68|380.03|378.03|380.03|378.03|379.55|377.55|22
1721269400000|2024-07-18 02:23:20|379.99|377.99|380.14|378.14|380.14|378.14|379.82|377.82|15
1721269410000|2024-07-18 02:23:30|380.18|378.18|379.96|377.96|380.18|378.18|379.9|377.9|26
1721269420000|2024-07-18 02:23:40|379.95|377.95|379.81|377.81|379.97|377.97|379.81|377.81|27
1721269430000|2024-07-18 02:23:50|379.82|377.82|379.8|377.8|379.82|377.82|379.75|377.75|19
1721269440000|2024-07-18 02:24:00|379.85|377.85|379.92|377.92|379.94|377.94|379.82|377.82|21
1721269450000|2024-07-18 02:24:10|379.93|377.93|379.97|377.97|380.12|378.12|379.92|377.92|24
1721269460000|2024-07-18 02:24:20|379.98|377.98|379.94|377.94|380.02|378.02|379.93|377.93|19
1721269470000|2024-07-18 02:24:30|379.95|377.95|380.08|378.08|380.09|378.09|379.93|377.93|18
1721269480000|2024-07-18 02:24:40|380.09|378.09|380.18|378.18|380.22|378.22|380.05|378.05|17
1721269490000|2024-07-18 02:24:50|380.2|378.2|380.37|378.37|380.37|378.37|380.18|378.18|17
1721269500000|2024-07-18 02:25:00|380.41|378.41|380.38|378.38|380.45|378.45|380.22|378.22|25
1721269510000|2024-07-18 02:25:10|380.39|378.39|380.41|378.41|380.47|378.47|380.28|378.28|24
1721269520000|2024-07-18 02:25:20|380.33|378.33|380.15|378.15|380.34|378.34|380.09|378.09|30
1721269530000|2024-07-18 02:25:30|380.14|378.14|380.24|378.24|380.27|378.27|380.06|378.06|28
1721269540000|2024-07-18 02:25:40|380.23|378.23|380.34|378.34|380.35|378.35|380.17|378.17|24
1721269550000|2024-07-18 02:25:50|380.33|378.33|380.44|378.44|380.46|378.46|380.33|378.33|17
1721269560000|2024-07-18 02:26:00|380.45|378.45|380.46|378.46|380.46|378.46|380.2|378.2|21
1721269570000|2024-07-18 02:26:10|380.54|378.54|380.59|378.59|380.75|378.75|380.54|378.54|27
1721269580000|2024-07-18 02:26:20|380.6|378.6|380.77|378.77|380.84|378.84|380.6|378.6|27
1721269590000|2024-07-18 02:26:30|380.8|378.8|380.9|378.9|381.03|379.03|380.8|378.8|23
1721269600000|2024-07-18 02:26:40|380.88|378.88|380.89|378.89|381.05|379.05|380.8|378.8|23
1721269610000|2024-07-18 02:26:50|380.9|378.9|380.89|378.89|380.93|378.93|380.8|378.8|27
1721269620000|2024-07-18 02:27:00|380.84|378.84|381.04|379.04|381.04|379.04|380.76|378.76|27
1721269630000|2024-07-18 02:27:10|381.02|379.02|380.8|378.8|381.04|379.04|380.69|378.69|26
1721269640000|2024-07-18 02:27:20|380.81|378.81|380.62|378.62|380.81|378.81|380.62|378.62|29
1721269650000|2024-07-18 02:27:30|380.61|378.61|380.43|378.43|380.61|378.61|380.41|378.41|23
1721269660000|2024-07-18 02:27:40|380.41|378.41|380.42|378.42|380.44|378.44|380.34|378.34|26
1721269670000|2024-07-18 02:27:50|380.39|378.39|380.3|378.3|380.42|378.42|380.3|378.3|21
1721269680000|2024-07-18 02:28:00|380.29|378.29|380.63|378.63|380.63|378.63|380.26|378.26|24
1721269690000|2024-07-18 02:28:10|380.6|378.6|380.7|378.7|380.72|378.72|380.56|378.56|24
1721269700000|2024-07-18 02:28:20|380.71|378.71|380.82|378.82|380.91|378.91|380.67|378.67|17
1721269710000|2024-07-18 02:28:30|380.83|378.83|380.69|378.69|380.88|378.88|380.69|378.69|30
1721269720000|2024-07-18 02:28:40|380.72|378.72|380.62|378.62|380.73|378.73|380.55|378.55|20
1721269730000|2024-07-18 02:28:50|380.63|378.63|380.77|378.77|380.77|378.77|380.63|378.63|20
1721269740000|2024-07-18 02:29:00|380.76|378.76|380.89|378.89|381.09|379.09|380.76|378.76|29
1721269750000|2024-07-18 02:29:10|380.88|378.88|380.89|378.89|380.99|378.99|380.86|378.86|32
1721269760000|2024-07-18 02:29:20|380.88|378.88|380.81|378.81|380.98|378.98|380.81|378.81|28
1721269770000|2024-07-18 02:29:30|380.8|378.8|380.82|378.82|380.87|378.87|380.74|378.74|24
1721269780000|2024-07-18 02:29:40|380.81|378.81|380.77|378.77|380.88|378.88|380.76|378.76|22
1721269790000|2024-07-18 02:29:50|380.78|378.78|380.57|378.57|380.79|378.79|380.57|378.57|19
1721269800000|2024-07-18 02:30:00|380.59|378.59|380.81|378.81|380.86|378.86|380.56|378.56|28
1721269810000|2024-07-18 02:30:10|380.8|378.8|380.8|378.8|380.83|378.83|380.71|378.71|23
1721269820000|2024-07-18 02:30:20|380.79|378.79|380.51|378.51|380.87|378.87|380.51|378.51|31
1721269830000|2024-07-18 02:30:30|380.53|378.53|380.52|378.52|380.55|378.55|380.4|378.4|24
1721269840000|2024-07-18 02:30:40|380.53|378.53|380.56|378.56|380.62|378.62|380.49|378.49|23
1721269850000|2024-07-18 02:30:50|380.55|378.55|380.61|378.61|380.66|378.66|380.48|378.48|20
1721269860000|2024-07-18 02:31:00|380.63|378.63|380.89|378.89|380.95|378.95|380.62|378.62|32
1721269870000|2024-07-18 02:31:10|380.88|378.88|380.7|378.7|380.95|378.95|380.7|378.7|24
1721269880000|2024-07-18 02:31:20|380.64|378.64|380.61|378.61|380.68|378.68|380.6|378.6|26
1721269890000|2024-07-18 02:31:30|380.62|378.62|380.55|378.55|380.65|378.65|380.51|378.51|28
1721269900000|2024-07-18 02:31:40|380.58|378.58|380.63|378.63|380.66|378.66|380.57|378.57|23
1721269910000|2024-07-18 02:31:50|380.65|378.65|380.27|378.27|380.66|378.66|380.25|378.25|20
1721269920000|2024-07-18 02:32:00|380.26|378.26|380.12|378.12|380.26|378.26|380.1|378.1|24
1721269930000|2024-07-18 02:32:10|380.13|378.13|380.02|378.02|380.15|378.15|379.96|377.96|27
1721269940000|2024-07-18 02:32:20|380.04|378.04|380.31|378.31|380.32|378.32|379.96|377.96|22
1721269950000|2024-07-18 02:32:30|380.32|378.32|380.45|378.45|380.46|378.46|380.3|378.3|23
1721269960000|2024-07-18 02:32:40|380.44|378.44|380.48|378.48|380.49|378.49|380.42|378.42|16
1721269970000|2024-07-18 02:32:50|380.47|378.47|380.62|378.62|380.62|378.62|380.47|378.47|14
1721269980000|2024-07-18 02:33:00|380.63|378.63|380.82|378.82|380.82|378.82|380.6|378.6|21
1721269990000|2024-07-18 02:33:10|380.85|378.85|381.05|379.05|381.05|379.05|380.69|378.69|26
1721270000000|2024-07-18 02:33:20|381.1|379.1|381.22|379.22|381.27|379.27|381.04|379.04|17
1721270010000|2024-07-18 02:33:30|381.24|379.24|381.03|379.03|381.34|379.34|381.03|379.03|34
1721270020000|2024-07-18 02:33:40|381.04|379.04|381.12|379.12|381.22|379.22|381.04|379.04|29
1721270030000|2024-07-18 02:33:50|381.14|379.14|381.27|379.27|381.31|379.31|381.1|379.1|22
1721270040000|2024-07-18 02:34:00|381.25|379.25|381.13|379.13|381.3|379.3|381.08|379.08|29
1721270050000|2024-07-18 02:34:10|381.12|379.12|380.98|378.98|381.12|379.12|380.97|378.97|25
1721270060000|2024-07-18 02:34:20|380.96|378.96|380.97|378.97|381.04|379.04|380.95|378.95|24
1721270070000|2024-07-18 02:34:30|380.96|378.96|381.05|379.05|381.09|379.09|380.93|378.93|24
1721270080000|2024-07-18 02:34:40|381.03|379.03|381.16|379.16|381.17|379.17|381.03|379.03|30
1721270090000|2024-07-18 02:34:50|381.17|379.17|381.14|379.14|381.17|379.17|381.06|379.06|18
1721270100000|2024-07-18 02:35:00|381.15|379.15|381.03|379.03|381.15|379.15|380.96|378.96|26
1721270110000|2024-07-18 02:35:10|381.04|379.04|381.12|379.12|381.13|379.13|380.96|378.96|27
1721270120000|2024-07-18 02:35:20|381.13|379.13|381.11|379.11|381.16|379.16|381.07|379.07|20
1721270130000|2024-07-18 02:35:30|381.06|379.06|381.03|379.03|381.06|379.06|380.94|378.94|18
1721270140000|2024-07-18 02:35:40|381.01|379.01|381.14|379.14|381.14|379.14|380.99|378.99|17
1721270150000|2024-07-18 02:35:50|381.13|379.13|381.02|379.02|381.15|379.15|381|379|26
1721270160000|2024-07-18 02:36:00|381.01|379.01|381.01|379.01|381.14|379.14|380.98|378.98|26
1721270170000|2024-07-18 02:36:10|381.03|379.03|380.96|378.96|381.05|379.05|380.96|378.96|21
1721270180000|2024-07-18 02:36:20|380.93|378.93|380.8|378.8|380.93|378.93|380.79|378.79|26
1721270190000|2024-07-18 02:36:30|380.87|378.87|380.58|378.58|380.87|378.87|380.58|378.58|26
1721270200000|2024-07-18 02:36:40|380.61|378.61|380.47|378.47|380.64|378.64|380.47|378.47|29
1721270210000|2024-07-18 02:36:50|380.54|378.54|380.68|378.68|380.68|378.68|380.38|378.38|19
1721270220000|2024-07-18 02:37:00|380.71|378.71|380.76|378.76|380.92|378.92|380.63|378.63|32
1721270230000|2024-07-18 02:37:10|380.81|378.81|380.91|378.91|380.95|378.95|380.78|378.78|24
1721270240000|2024-07-18 02:37:20|380.86|378.86|380.84|378.84|380.92|378.92|380.84|378.84|19
1721270250000|2024-07-18 02:37:30|380.86|378.86|380.88|378.88|380.92|378.92|380.76|378.76|20
1721270260000|2024-07-18 02:37:40|380.89|378.89|380.8|378.8|380.89|378.89|380.79|378.79|7
1721270270000|2024-07-18 02:37:50|380.83|378.83|381.13|379.13|381.16|379.16|380.83|378.83|20
1721270280000|2024-07-18 02:38:00|381.14|379.14|381.16|379.16|381.21|379.21|381.12|379.12|19
1721270290000|2024-07-18 02:38:10|381.15|379.15|381.25|379.25|381.34|379.34|381.13|379.13|22
1721270300000|2024-07-18 02:38:20|381.24|379.24|381.21|379.21|381.29|379.29|381.11|379.11|25
1721270310000|2024-07-18 02:38:30|381.2|379.2|381.18|379.18|381.22|379.22|381.05|379.05|23
1721270320000|2024-07-18 02:38:40|381.12|379.12|381.25|379.25|381.25|379.25|381.12|379.12|12
1721270330000|2024-07-18 02:38:50|381.24|379.24|381.2|379.2|381.25|379.25|381.13|379.13|24
1721270340000|2024-07-18 02:39:00|381.18|379.18|381.29|379.29|381.35|379.35|381.16|379.16|22
1721270350000|2024-07-18 02:39:10|381.3|379.3|381.13|379.13|381.3|379.3|381.13|379.13|22
1721270360000|2024-07-18 02:39:20|381.12|379.12|381.2|379.2|381.23|379.23|381.12|379.12|19
1721270370000|2024-07-18 02:39:30|381.19|379.19|381.01|379.01|381.19|379.19|381.01|379.01|16
1721270380000|2024-07-18 02:39:40|381.05|379.05|381.16|379.16|381.19|379.19|381.05|379.05|15
1721270390000|2024-07-18 02:39:50|381.15|379.15|381.12|379.12|381.15|379.15|381.12|379.12|13
1721270400000|2024-07-18 02:40:00|381.11|379.11|381|379|381.16|379.16|380.99|378.99|21
1721270410000|2024-07-18 02:40:10|381.01|379.01|381.03|379.03|381.08|379.08|381.01|379.01|19
1721270420000|2024-07-18 02:40:20|380.99|378.99|381.04|379.04|381.08|379.08|380.93|378.93|24
1721270430000|2024-07-18 02:40:30|381.05|379.05|381.11|379.11|381.24|379.24|381.05|379.05|25
1721270440000|2024-07-18 02:40:40|381.1|379.1|381.02|379.02|381.1|379.1|381.01|379.01|13
1721270450000|2024-07-18 02:40:50|381.01|379.01|381.02|379.02|381.03|379.03|381.01|379.01|12
1721270460000|2024-07-18 02:41:00|381|379|381.04|379.04|381.07|379.07|381|379|18
1721270470000|2024-07-18 02:41:10|381.03|379.03|381.07|379.07|381.07|379.07|381|379|18
1721270480000|2024-07-18 02:41:20|381.1|379.1|381.12|379.12|381.19|379.19|381.08|379.08|27
1721270490000|2024-07-18 02:41:30|381.11|379.11|381.08|379.08|381.11|379.11|381.08|379.08|13
1721270500000|2024-07-18 02:41:40|381.09|379.09|380.91|378.91|381.09|379.09|380.83|378.83|21
1721270510000|2024-07-18 02:41:50|380.9|378.9|380.89|378.89|380.92|378.92|380.83|378.83|21
1721270520000|2024-07-18 02:42:00|380.9|378.9|381.11|379.11|381.13|379.13|380.88|378.88|25
1721270530000|2024-07-18 02:42:10|381.12|379.12|381.07|379.07|381.18|379.18|381.06|379.06|21
1721270540000|2024-07-18 02:42:20|381.06|379.06|381.11|379.11|381.12|379.12|381.06|379.06|22
1721270550000|2024-07-18 02:42:30|381.1|379.1|381.16|379.16|381.18|379.18|381.08|379.08|14
1721270560000|2024-07-18 02:42:40|381.17|379.17|381.03|379.03|381.17|379.17|380.96|378.96|26
1721270570000|2024-07-18 02:42:50|381.02|379.02|380.93|378.93|381.05|379.05|380.92|378.92|14
1721270580000|2024-07-18 02:43:00|380.95|378.95|381.1|379.1|381.11|379.11|380.95|378.95|21
1721270590000|2024-07-18 02:43:10|381.12|379.12|381.05|379.05|381.13|379.13|381.05|379.05|18
1721270600000|2024-07-18 02:43:20|381.04|379.04|381.13|379.13|381.13|379.13|380.99|378.99|18
1721270610000|2024-07-18 02:43:30|381.12|379.12|381.09|379.09|381.13|379.13|381.04|379.04|11
1721270620000|2024-07-18 02:43:40|381.08|379.08|380.97|378.97|381.08|379.08|380.94|378.94|20
1721270630000|2024-07-18 02:43:50|380.96|378.96|380.92|378.92|380.96|378.96|380.9|378.9|12
1721270640000|2024-07-18 02:44:00|380.91|378.91|380.98|378.98|380.98|378.98|380.85|378.85|19
1721270650000|2024-07-18 02:44:10|380.97|378.97|381.03|379.03|381.04|379.04|380.91|378.91|15
1721270660000|2024-07-18 02:44:20|381.02|379.02|381.19|379.19|381.21|379.21|381.02|379.02|17
1721270670000|2024-07-18 02:44:30|381.17|379.17|381.26|379.26|381.27|379.27|381.15|379.15|24
1721270680000|2024-07-18 02:44:40|381.27|379.27|381.16|379.16|381.3|379.3|381.16|379.16|16
1721270690000|2024-07-18 02:44:50|381.15|379.15|381.29|379.29|381.29|379.29|381.14|379.14|16
1721270700000|2024-07-18 02:45:00|381.31|379.31|381.4|379.4|381.4|379.4|381.28|379.28|17
1721270710000|2024-07-18 02:45:10|381.39|379.39|381.24|379.24|381.41|379.41|381.21|379.21|18
1721270720000|2024-07-18 02:45:20|381.25|379.25|381.12|379.12|381.25|379.25|381.09|379.09|14
1721270730000|2024-07-18 02:45:30|381.13|379.13|381.22|379.22|381.22|379.22|381.03|379.03|16
1721270740000|2024-07-18 02:45:40|381.2|379.2|381.14|379.14|381.2|379.2|381.14|379.14|12
1721270750000|2024-07-18 02:45:50|381.15|379.15|380.96|378.96|381.15|379.15|380.96|378.96|9
1721270760000|2024-07-18 02:46:00|380.97|378.97|380.72|378.72|380.99|378.99|380.72|378.72|24
1721270770000|2024-07-18 02:46:10|380.71|378.71|380.84|378.84|380.84|378.84|380.67|378.67|25
1721270780000|2024-07-18 02:46:20|380.83|378.83|380.81|378.81|380.95|378.95|380.74|378.74|22
1721270790000|2024-07-18 02:46:30|380.83|378.83|380.86|378.86|380.89|378.89|380.82|378.82|15
1721270800000|2024-07-18 02:46:40|380.85|378.85|380.92|378.92|380.97|378.97|380.85|378.85|19
1721270810000|2024-07-18 02:46:50|380.93|378.93|381.03|379.03|381.03|379.03|380.9|378.9|27
1721270820000|2024-07-18 02:47:00|381.02|379.02|381.09|379.09|381.14|379.14|381.01|379.01|21
1721270830000|2024-07-18 02:47:10|381.14|379.14|381.08|379.08|381.16|379.16|381.07|379.07|25
1721270840000|2024-07-18 02:47:20|381.07|379.07|381.24|379.24|381.24|379.24|381.07|379.07|16
1721270850000|2024-07-18 02:47:30|381.23|379.23|381.25|379.25|381.33|379.33|381.22|379.22|16
1721270860000|2024-07-18 02:47:40|381.26|379.26|381.31|379.31|381.36|379.36|381.25|379.25|14
1721270870000|2024-07-18 02:47:50|381.3|379.3|381.4|379.4|381.41|379.41|381.3|379.3|13
1721270880000|2024-07-18 02:48:00|381.41|379.41|381.31|379.31|381.42|379.42|381.28|379.28|13
1721270890000|2024-07-18 02:48:10|381.29|379.29|381.26|379.26|381.34|379.34|381.26|379.26|11
1721270900000|2024-07-18 02:48:20|381.25|379.25|381.41|379.41|381.42|379.42|381.23|379.23|11
1721270910000|2024-07-18 02:48:30|381.39|379.39|381.62|379.62|381.68|379.68|381.39|379.39|19
1721270920000|2024-07-18 02:48:40|381.63|379.63|381.66|379.66|381.68|379.68|381.62|379.62|20
1721270930000|2024-07-18 02:48:50|381.67|379.67|381.66|379.66|381.68|379.68|381.63|379.63|18
1721270940000|2024-07-18 02:49:00|381.67|379.67|381.58|379.58|381.72|379.72|381.52|379.52|25
1721270950000|2024-07-18 02:49:10|381.55|379.55|381.56|379.56|381.6|379.6|381.5|379.5|16
1721270960000|2024-07-18 02:49:20|381.62|379.62|381.74|379.74|381.77|379.77|381.62|379.62|23
1721270970000|2024-07-18 02:49:30|381.77|379.77|381.89|379.89|381.9|379.9|381.73|379.73|25
1721270980000|2024-07-18 02:49:40|381.86|379.86|381.45|379.45|381.86|379.86|381.45|379.45|25
1721270990000|2024-07-18 02:49:50|381.43|379.43|381.27|379.27|381.44|379.44|381.26|379.26|17
1721271000000|2024-07-18 02:50:00|381.28|379.28|381.31|379.31|381.36|379.36|381.24|379.24|20
1721271010000|2024-07-18 02:50:10|381.3|379.3|380.95|378.95|381.3|379.3|380.95|378.95|18
1721271020000|2024-07-18 02:50:20|380.91|378.91|380.75|378.75|380.91|378.91|380.75|378.75|20
1721271030000|2024-07-18 02:50:30|380.78|378.78|380.82|378.82|380.9|378.9|380.76|378.76|20
1721271040000|2024-07-18 02:50:40|380.81|378.81|380.75|378.75|380.81|378.81|380.68|378.68|15
1721271050000|2024-07-18 02:50:50|380.73|378.73|380.69|378.69|380.77|378.77|380.67|378.67|15
1721271060000|2024-07-18 02:51:00|380.68|378.68|380.92|378.92|380.92|378.92|380.68|378.68|21
1721271070000|2024-07-18 02:51:10|380.93|378.93|380.94|378.94|380.95|378.95|380.86|378.86|22
1721271080000|2024-07-18 02:51:20|380.95|378.95|381.09|379.09|381.1|379.1|380.9|378.9|26
1721271090000|2024-07-18 02:51:30|381.08|379.08|381.1|379.1|381.1|379.1|380.98|378.98|13
1721271100000|2024-07-18 02:51:40|381.08|379.08|380.99|378.99|381.08|379.08|380.95|378.95|20
1721271110000|2024-07-18 02:51:50|380.98|378.98|381.01|379.01|381.02|379.02|380.95|378.95|9
1721271120000|2024-07-18 02:52:00|381.04|379.04|381.01|379.01|381.22|379.22|381.01|379.01|17
1721271130000|2024-07-18 02:52:10|381.02|379.02|381.05|379.05|381.05|379.05|381.01|379.01|16
1721271140000|2024-07-18 02:52:20|381.04|379.04|381.16|379.16|381.17|379.17|381.03|379.03|20
1721271150000|2024-07-18 02:52:30|381.13|379.13|381.15|379.15|381.15|379.15|381.04|379.04|19
1721271160000|2024-07-18 02:52:40|381.1|379.1|381.05|379.05|381.12|379.12|381.05|379.05|5
1721271170000|2024-07-18 02:52:50|381.01|379.01|381.01|379.01|381.03|379.03|381|379|11
1721271180000|2024-07-18 02:53:00|381.03|379.03|381.21|379.21|381.22|379.22|381.03|379.03|11
1721271190000|2024-07-18 02:53:10|381.23|379.23|381.25|379.25|381.27|379.27|381.17|379.17|24
1721271200000|2024-07-18 02:53:20|381.26|379.26|381.22|379.22|381.29|379.29|381.22|379.22|8
1721271210000|2024-07-18 02:53:30|381.21|379.21|381.21|379.21|381.23|379.23|381.17|379.17|12
1721271220000|2024-07-18 02:53:40|381.22|379.22|381.28|379.28|381.28|379.28|381.21|379.21|9
1721271230000|2024-07-18 02:53:50|381.29|379.29|381.39|379.39|381.39|379.39|381.27|379.27|8
1721271240000|2024-07-18 02:54:00|381.38|379.38|381.64|379.64|381.67|379.67|381.35|379.35|23
1721271250000|2024-07-18 02:54:10|381.63|379.63|381.6|379.6|381.67|379.67|381.53|379.53|19
1721271260000|2024-07-18 02:54:20|381.61|379.61|381.71|379.71|381.74|379.74|381.61|379.61|20
1721271270000|2024-07-18 02:54:30|381.7|379.7|381.69|379.69|381.77|379.77|381.66|379.66|16
1721271280000|2024-07-18 02:54:40|381.68|379.68|381.69|379.69|381.71|379.71|381.64|379.64|10
1721271290000|2024-07-18 02:54:50|381.68|379.68|381.51|379.51|381.69|379.69|381.46|379.46|18
1721271300000|2024-07-18 02:55:00|381.5|379.5|381.51|379.51|381.51|379.51|381.42|379.42|13
1721271310000|2024-07-18 02:55:10|381.52|379.52|381.41|379.41|381.59|379.59|381.36|379.36|21
1721271320000|2024-07-18 02:55:20|381.4|379.4|381.32|379.32|381.42|379.42|381.24|379.24|22
1721271330000|2024-07-18 02:55:30|381.35|379.35|381.33|379.33|381.35|379.35|381.26|379.26|21
1721271340000|2024-07-18 02:55:40|381.32|379.32|381.33|379.33|381.34|379.34|381.32|379.32|7
1721271350000|2024-07-18 02:55:50|381.32|379.32|381.48|379.48|381.48|379.48|381.32|379.32|25
1721271360000|2024-07-18 02:56:00|381.47|379.47|381.48|379.48|381.49|379.49|381.33|379.33|20
1721271370000|2024-07-18 02:56:10|381.47|379.47|381.46|379.46|381.52|379.52|381.43|379.43|17
1721271380000|2024-07-18 02:56:20|381.49|379.49|381.43|379.43|381.51|379.51|381.43|379.43|11
1721271390000|2024-07-18 02:56:30|381.37|379.37|381.37|379.37|381.4|379.4|381.33|379.33|9
1721271400000|2024-07-18 02:56:40|381.38|379.38|381.26|379.26|381.38|379.38|381.26|379.26|11
1721271410000|2024-07-18 02:56:50|381.24|379.24|381.24|379.24|381.28|379.28|381.23|379.23|15
1721271420000|2024-07-18 02:57:00|381.25|379.25|381.28|379.28|381.33|379.33|381.23|379.23|14
1721271430000|2024-07-18 02:57:10|381.26|379.26|381.33|379.33|381.33|379.33|381.26|379.26|13
1721271440000|2024-07-18 02:57:20|381.32|379.32|381.39|379.39|381.41|379.41|381.31|379.31|15
1721271450000|2024-07-18 02:57:30|381.41|379.41|381.45|379.45|381.46|379.46|381.4|379.4|12
1721271460000|2024-07-18 02:57:40|381.46|379.46|381.46|379.46|381.52|379.52|381.46|379.46|11
1721271470000|2024-07-18 02:57:50|381.47|379.47|381.45|379.45|381.5|379.5|381.43|379.43|18
1721271480000|2024-07-18 02:58:00|381.44|379.44|381.44|379.44|381.46|379.46|381.43|379.43|6
1721271490000|2024-07-18 02:58:10|381.45|379.45|381.44|379.44|381.46|379.46|381.44|379.44|8
1721271500000|2024-07-18 02:58:20|381.4|379.4|381.37|379.37|381.4|379.4|381.36|379.36|15
1721271510000|2024-07-18 02:58:30|381.36|379.36|381.29|379.29|381.37|379.37|381.28|379.28|15
1721271520000|2024-07-18 02:58:40|381.25|379.25|381.28|379.28|381.33|379.33|381.24|379.24|15
1721271530000|2024-07-18 02:58:50|381.27|379.27|381.41|379.41|381.47|379.47|381.27|379.27|24
1721271540000|2024-07-18 02:59:00|381.4|379.4|381.38|379.38|381.45|379.45|381.32|379.32|23
1721271550000|2024-07-18 02:59:10|381.37|379.37|381.33|379.33|381.44|379.44|381.33|379.33|18
1721271560000|2024-07-18 02:59:20|381.34|379.34|381.33|379.33|381.35|379.35|381.33|379.33|4
1721271570000|2024-07-18 02:59:30|381.34|379.34|381.32|379.32|381.37|379.37|381.31|379.31|9
1721271580000|2024-07-18 02:59:40|381.33|379.33|381.3|379.3|381.33|379.33|381.29|379.29|10
1721271590000|2024-07-18 02:59:50|381.29|379.29|381.19|379.19|381.31|379.31|381.19|379.19|17
1721271600000|2024-07-18 03:00:00|381.15|379.15|381.03|379.03|381.15|379.15|381.02|379.02|15
1721271610000|2024-07-18 03:00:10|381.02|379.02|381.24|379.24|381.26|379.26|381.02|379.02|20
1721271620000|2024-07-18 03:00:20|381.23|379.23|381.21|379.21|381.37|379.37|381.21|379.21|21
1721271630000|2024-07-18 03:00:30|381.19|379.19|381.16|379.16|381.2|379.2|381.13|379.13|16
1721271640000|2024-07-18 03:00:40|381.17|379.17|381.02|379.02|381.17|379.17|381.02|379.02|14
1721271650000|2024-07-18 03:00:50|381|379|380.9|378.9|381.04|379.04|380.86|378.86|16
1721271660000|2024-07-18 03:01:00|380.88|378.88|380.83|378.83|380.93|378.93|380.76|378.76|15
1721271670000|2024-07-18 03:01:10|380.84|378.84|380.94|378.94|380.96|378.96|380.84|378.84|18
1721271680000|2024-07-18 03:01:20|380.95|378.95|380.9|378.9|380.95|378.95|380.84|378.84|21
1721271690000|2024-07-18 03:01:30|380.76|378.76|380.64|378.64|380.76|378.76|380.64|378.64|7
1721271700000|2024-07-18 03:01:40|380.6|378.6|380.5|378.5|380.6|378.6|380.5|378.5|6
1721271710000|2024-07-18 03:01:50|380.51|378.51|380.53|378.53|380.54|378.54|380.49|378.49|9
1721271720000|2024-07-18 03:02:00|380.52|378.52|380.43|378.43|380.52|378.52|380.39|378.39|11
1721271730000|2024-07-18 03:02:10|380.5|378.5|380.63|378.63|380.64|378.64|380.48|378.48|12
1721271740000|2024-07-18 03:02:20|380.61|378.61|380.78|378.78|380.78|378.78|380.6|378.6|18
1721271750000|2024-07-18 03:02:30|380.77|378.77|380.78|378.78|380.8|378.8|380.77|378.77|12
1721271760000|2024-07-18 03:02:40|380.8|378.8|380.67|378.67|380.8|378.8|380.67|378.67|15
1721271770000|2024-07-18 03:02:50|380.73|378.73|380.71|378.71|380.79|378.79|380.7|378.7|13
1721271780000|2024-07-18 03:03:00|380.7|378.7|380.62|378.62|380.71|378.71|380.6|378.6|18
1721271790000|2024-07-18 03:03:10|380.71|378.71|380.76|378.76|380.77|378.77|380.67|378.67|18
1721271800000|2024-07-18 03:03:20|380.75|378.75|380.76|378.76|380.79|378.79|380.71|378.71|19
1721271810000|2024-07-18 03:03:30|380.72|378.72|380.59|378.59|380.72|378.72|380.59|378.59|16
1721271820000|2024-07-18 03:03:40|380.58|378.58|380.52|378.52|380.58|378.58|380.5|378.5|11
1721271830000|2024-07-18 03:03:50|380.51|378.51|380.59|378.59|380.61|378.61|380.51|378.51|8
1721271840000|2024-07-18 03:04:00|380.58|378.58|380.53|378.53|380.58|378.58|380.45|378.45|13
1721271850000|2024-07-18 03:04:10|380.55|378.55|380.61|378.61|380.63|378.63|380.55|378.55|12
1721271860000|2024-07-18 03:04:20|380.62|378.62|380.7|378.7|380.77|378.77|380.62|378.62|11
1721271870000|2024-07-18 03:04:30|380.68|378.68|380.81|378.81|380.89|378.89|380.65|378.65|20
1721271880000|2024-07-18 03:04:40|380.82|378.82|380.84|378.84|380.87|378.87|380.81|378.81|10
1721271890000|2024-07-18 03:04:50|380.87|378.87|380.92|378.92|380.93|378.93|380.85|378.85|11
1721271900000|2024-07-18 03:05:00|380.9|378.9|381.09|379.09|381.13|379.13|380.9|378.9|17
1721271910000|2024-07-18 03:05:10|381.08|379.08|381.14|379.14|381.15|379.15|381.06|379.06|13
1721271920000|2024-07-18 03:05:20|381.15|379.15|381.31|379.31|381.32|379.32|381.15|379.15|17
1721271930000|2024-07-18 03:05:30|381.3|379.3|381.29|379.29|381.34|379.34|381.27|379.27|13
1721271940000|2024-07-18 03:05:40|381.32|379.32|381.28|379.28|381.32|379.32|381.24|379.24|11
1721271950000|2024-07-18 03:05:50|381.27|379.27|381.4|379.4|381.51|379.51|381.27|379.27|16
1721271960000|2024-07-18 03:06:00|381.38|379.38|381.4|379.4|381.41|379.41|381.38|379.38|5
1721271970000|2024-07-18 03:06:10|381.41|379.41|381.31|379.31|381.45|379.45|381.31|379.31|9
1721271980000|2024-07-18 03:06:20|381.41|379.41|381.45|379.45|381.53|379.53|381.41|379.41|19
1721271990000|2024-07-18 03:06:30|381.44|379.44|381.62|379.62|381.64|379.64|381.44|379.44|16
1721272000000|2024-07-18 03:06:40|381.63|379.63|381.78|379.78|381.8|379.8|381.63|379.63|20
1721272010000|2024-07-18 03:06:50|381.79|379.79|381.7|379.7|381.84|379.84|381.7|379.7|22
1721272020000|2024-07-18 03:07:00|381.67|379.67|381.84|379.84|381.84|379.84|381.67|379.67|10
1721272030000|2024-07-18 03:07:10|381.88|379.88|381.87|379.87|381.95|379.95|381.87|379.87|14
1721272040000|2024-07-18 03:07:20|381.86|379.86|381.94|379.94|381.94|379.94|381.83|379.83|11
1721272050000|2024-07-18 03:07:30|381.95|379.95|382.01|380.01|382.02|380.02|381.95|379.95|8
1721272060000|2024-07-18 03:07:40|382|380|382.01|380.01|382.06|380.06|382|380|9
1721272070000|2024-07-18 03:07:50|382.02|380.02|382.09|380.09|382.1|380.1|382.02|380.02|14
1721272080000|2024-07-18 03:08:00|382.07|380.07|382.02|380.02|382.07|380.07|382.01|380.01|14
1721272090000|2024-07-18 03:08:10|382.12|380.12|382.14|380.14|382.15|380.15|382.1|380.1|14
1721272100000|2024-07-18 03:08:20|382.15|380.15|382.13|380.13|382.15|380.15|382.07|380.07|12
1721272110000|2024-07-18 03:08:30|382.14|380.14|382|380|382.14|380.14|381.99|379.99|11
1721272120000|2024-07-18 03:08:40|381.98|379.98|382.03|380.03|382.06|380.06|381.98|379.98|10
1721272130000|2024-07-18 03:08:50|382.02|380.02|381.95|379.95|382.02|380.02|381.94|379.94|12
1721272140000|2024-07-18 03:09:00|381.94|379.94|381.93|379.93|381.95|379.95|381.91|379.91|7
1721272150000|2024-07-18 03:09:10|381.92|379.92|381.93|379.93|381.93|379.93|381.91|379.91|6
1721272160000|2024-07-18 03:09:20|381.91|379.91|381.83|379.83|381.91|379.91|381.83|379.83|4
1721272170000|2024-07-18 03:09:30|381.82|379.82|381.73|379.73|381.82|379.82|381.64|379.64|7
1721272180000|2024-07-18 03:09:40|381.77|379.77|381.85|379.85|381.85|379.85|381.77|379.77|11
1721272190000|2024-07-18 03:09:50|381.87|379.87|381.85|379.85|381.94|379.94|381.84|379.84|14
1721272200000|2024-07-18 03:10:00|381.84|379.84|381.79|379.79|381.86|379.86|381.78|379.78|15
1721272210000|2024-07-18 03:10:10|381.81|379.81|381.8|379.8|381.85|379.85|381.8|379.8|9
1721272220000|2024-07-18 03:10:20|381.81|379.81|381.86|379.86|381.89|379.89|381.81|379.81|19
1721272230000|2024-07-18 03:10:30|381.85|379.85|381.66|379.66|381.85|379.85|381.58|379.58|20
1721272240000|2024-07-18 03:10:40|381.62|379.62|381.6|379.6|381.64|379.64|381.58|379.58|10
1721272250000|2024-07-18 03:10:50|381.64|379.64|381.73|379.73|381.75|379.75|381.63|379.63|13
1721272260000|2024-07-18 03:11:00|381.72|379.72|381.72|379.72|381.73|379.73|381.66|379.66|11
1721272270000|2024-07-18 03:11:10|381.71|379.71|381.58|379.58|381.71|379.71|381.58|379.58|14
1721272280000|2024-07-18 03:11:20|381.56|379.56|381.4|379.4|381.57|379.57|381.4|379.4|14
1721272290000|2024-07-18 03:11:30|381.44|379.44|381.44|379.44|381.51|379.51|381.42|379.42|17
1721272300000|2024-07-18 03:11:40|381.45|379.45|381.51|379.51|381.56|379.56|381.44|379.44|14
1721272310000|2024-07-18 03:11:50|381.5|379.5|381.42|379.42|381.5|379.5|381.42|379.42|8
1721272320000|2024-07-18 03:12:00|381.45|379.45|381.46|379.46|381.5|379.5|381.44|379.44|19
1721272330000|2024-07-18 03:12:10|381.5|379.5|381.52|379.52|381.53|379.53|381.45|379.45|14
1721272340000|2024-07-18 03:12:20|381.53|379.53|381.44|379.44|381.53|379.53|381.41|379.41|15
1721272350000|2024-07-18 03:12:30|381.45|379.45|381.34|379.34|381.45|379.45|381.34|379.34|10
1721272360000|2024-07-18 03:12:40|381.42|379.42|381.47|379.47|381.47|379.47|381.42|379.42|7
1721272370000|2024-07-18 03:12:50|381.54|379.54|381.57|379.57|381.58|379.58|381.54|379.54|6
1721272380000|2024-07-18 03:13:00|381.55|379.55|381.53|379.53|381.56|379.56|381.53|379.53|7
1721272390000|2024-07-18 03:13:10|381.52|379.52|381.42|379.42|381.52|379.52|381.42|379.42|10
1721272400000|2024-07-18 03:13:20|381.41|379.41|381.4|379.4|381.41|379.41|381.4|379.4|2
1721272420000|2024-07-18 03:13:40|381.47|379.47|381.51|379.51|381.51|379.51|381.45|379.45|8
1721272430000|2024-07-18 03:13:50|381.53|379.53|381.55|379.55|381.56|379.56|381.53|379.53|3
1721272440000|2024-07-18 03:14:00|381.54|379.54|381.44|379.44|381.54|379.54|381.42|379.42|12
1721272450000|2024-07-18 03:14:10|381.43|379.43|381.36|379.36|381.43|379.43|381.35|379.35|13
1721272460000|2024-07-18 03:14:20|381.35|379.35|381.45|379.45|381.46|379.46|381.35|379.35|10
1721272470000|2024-07-18 03:14:30|381.44|379.44|381.53|379.53|381.53|379.53|381.43|379.43|6
1721272480000|2024-07-18 03:14:40|381.54|379.54|381.49|379.49|381.6|379.6|381.49|379.49|13
1721272490000|2024-07-18 03:14:50|381.48|379.48|381.53|379.53|381.57|379.57|381.44|379.44|15
1721272500000|2024-07-18 03:15:00|381.55|379.55|381.57|379.57|381.59|379.59|381.47|379.47|19
1721272510000|2024-07-18 03:15:10|381.62|379.62|381.58|379.58|381.62|379.62|381.54|379.54|13
1721272520000|2024-07-18 03:15:20|381.57|379.57|381.46|379.46|381.57|379.57|381.46|379.46|9
1721272530000|2024-07-18 03:15:30|381.48|379.48|381.4|379.4|381.5|379.5|381.4|379.4|14
1721272540000|2024-07-18 03:15:40|381.39|379.39|381.37|379.37|381.39|379.39|381.37|379.37|2
1721272550000|2024-07-18 03:15:50|381.36|379.36|381.55|379.55|381.56|379.56|381.36|379.36|16
1721272560000|2024-07-18 03:16:00|381.53|379.53|381.48|379.48|381.53|379.53|381.45|379.45|18
1721272570000|2024-07-18 03:16:10|381.5|379.5|381.58|379.58|381.6|379.6|381.46|379.46|15
1721272580000|2024-07-18 03:16:20|381.56|379.56|381.75|379.75|381.76|379.76|381.53|379.53|18
1721272590000|2024-07-18 03:16:30|381.82|379.82|381.97|379.97|381.98|379.98|381.82|379.82|11
1721272600000|2024-07-18 03:16:40|381.99|379.99|382.14|380.14|382.21|380.21|381.99|379.99|10
1721272610000|2024-07-18 03:16:50|382.15|380.15|382.15|380.15|382.16|380.16|382.13|380.13|11
1721272620000|2024-07-18 03:17:00|382.27|380.27|382.27|380.27|382.28|380.28|382.21|380.21|14
1721272630000|2024-07-18 03:17:10|382.28|380.28|382.57|380.57|382.57|380.57|382.28|380.28|21
1721272640000|2024-07-18 03:17:20|382.56|380.56|382.63|380.63|382.63|380.63|382.54|380.54|18
1721272650000|2024-07-18 03:17:30|382.68|380.68|382.78|380.78|382.8|380.8|382.68|380.68|10
1721272660000|2024-07-18 03:17:40|382.77|380.77|382.76|380.76|382.78|380.78|382.73|380.73|13
1721272670000|2024-07-18 03:17:50|382.75|380.75|382.74|380.74|382.75|380.75|382.64|380.64|13
1721272680000|2024-07-18 03:18:00|382.73|380.73|382.64|380.64|382.73|380.73|382.64|380.64|22
1721272690000|2024-07-18 03:18:10|382.62|380.62|382.36|380.36|382.62|380.62|382.36|380.36|21
1721272700000|2024-07-18 03:18:20|382.34|380.34|382.52|380.52|382.52|380.52|382.31|380.31|19
1721272710000|2024-07-18 03:18:30|382.51|380.51|382.54|380.54|382.55|380.55|382.41|380.41|19
1721272720000|2024-07-18 03:18:40|382.56|380.56|382.66|380.66|382.67|380.67|382.44|380.44|22
1721272730000|2024-07-18 03:18:50|382.67|380.67|382.76|380.76|382.76|380.76|382.67|380.67|18
1721272740000|2024-07-18 03:19:00|382.7|380.7|382.57|380.57|382.7|380.7|382.52|380.52|25
1721272750000|2024-07-18 03:19:10|382.58|380.58|382.55|380.55|382.59|380.59|382.44|380.44|18
1721272760000|2024-07-18 03:19:20|382.56|380.56|382.68|380.68|382.69|380.69|382.53|380.53|16
1721272770000|2024-07-18 03:19:30|382.69|380.69|382.58|380.58|382.74|380.74|382.58|380.58|22
1721272780000|2024-07-18 03:19:40|382.54|380.54|382.55|380.55|382.6|380.6|382.54|380.54|20
1721272790000|2024-07-18 03:19:50|382.52|380.52|382.49|380.49|382.52|380.52|382.43|380.43|18
1721272800000|2024-07-18 03:20:00|382.5|380.5|382.51|380.51|382.55|380.55|382.42|380.42|19
1721272810000|2024-07-18 03:20:10|382.53|380.53|382.09|380.09|382.53|380.53|382.09|380.09|24
1721272820000|2024-07-18 03:20:20|382.05|380.05|382.03|380.03|382.11|380.11|382.02|380.02|21
1721272830000|2024-07-18 03:20:30|382.04|380.04|381.98|379.98|382.12|380.12|381.98|379.98|17
1721272840000|2024-07-18 03:20:40|381.94|379.94|381.84|379.84|382.07|380.07|381.84|379.84|22
1721272850000|2024-07-18 03:20:50|381.85|379.85|381.88|379.88|381.92|379.92|381.65|379.65|29
1721272860000|2024-07-18 03:21:00|381.83|379.83|381.88|379.88|381.99|379.99|381.81|379.81|29
1721272870000|2024-07-18 03:21:10|381.87|379.87|381.96|379.96|381.98|379.98|381.87|379.87|15
1721272880000|2024-07-18 03:21:20|381.97|379.97|381.95|379.95|381.98|379.98|381.94|379.94|8
1721272890000|2024-07-18 03:21:30|381.94|379.94|381.78|379.78|381.94|379.94|381.78|379.78|18
1721272900000|2024-07-18 03:21:40|381.75|379.75|381.77|379.77|381.78|379.78|381.72|379.72|15
1721272910000|2024-07-18 03:21:50|381.78|379.78|381.89|379.89|381.9|379.9|381.75|379.75|15
1721272920000|2024-07-18 03:22:00|381.9|379.9|381.66|379.66|381.9|379.9|381.64|379.64|17
1721272930000|2024-07-18 03:22:10|381.65|379.65|381.59|379.59|381.68|379.68|381.56|379.56|18
1721272940000|2024-07-18 03:22:20|381.57|379.57|381.48|379.48|381.58|379.58|381.47|379.47|18
1721272950000|2024-07-18 03:22:30|381.46|379.46|381.49|379.49|381.5|379.5|381.45|379.45|17
1721272960000|2024-07-18 03:22:40|381.48|379.48|381.44|379.44|381.49|379.49|381.43|379.43|8
1721272970000|2024-07-18 03:22:50|381.46|379.46|381.53|379.53|381.54|379.54|381.45|379.45|22
1721272980000|2024-07-18 03:23:00|381.49|379.49|381.5|379.5|381.5|379.5|381.46|379.46|12
1721272990000|2024-07-18 03:23:10|381.52|379.52|381.54|379.54|381.54|379.54|381.42|379.42|12
1721273000000|2024-07-18 03:23:20|381.53|379.53|381.54|379.54|381.54|379.54|381.47|379.47|13
1721273010000|2024-07-18 03:23:30|381.55|379.55|381.48|379.48|381.6|379.6|381.46|379.46|13
1721273020000|2024-07-18 03:23:40|381.49|379.49|381.5|379.5|381.52|379.52|381.47|379.47|12
1721273030000|2024-07-18 03:23:50|381.56|379.56|381.62|379.62|381.63|379.63|381.52|379.52|12
1721273040000|2024-07-18 03:24:00|381.57|379.57|381.49|379.49|381.61|379.61|381.49|379.49|13
1721273050000|2024-07-18 03:24:10|381.48|379.48|381.47|379.47|381.5|379.5|381.43|379.43|15
1721273060000|2024-07-18 03:24:20|381.46|379.46|381.5|379.5|381.54|379.54|381.46|379.46|9
1721273070000|2024-07-18 03:24:30|381.49|379.49|381.33|379.33|381.49|379.49|381.33|379.33|9
1721273080000|2024-07-18 03:24:40|381.29|379.29|381.23|379.23|381.29|379.29|381.17|379.17|17
1721273090000|2024-07-18 03:24:50|381.22|379.22|381.08|379.08|381.22|379.22|381.05|379.05|14
1721273100000|2024-07-18 03:25:00|381.11|379.11|381.23|379.23|381.27|379.27|381.11|379.11|20
1721273110000|2024-07-18 03:25:10|381.3|379.3|381.25|379.25|381.42|379.42|381.25|379.25|15
1721273120000|2024-07-18 03:25:20|381.24|379.24|381.18|379.18|381.25|379.25|381.17|379.17|19
1721273130000|2024-07-18 03:25:30|381.17|379.17|381.28|379.28|381.39|379.39|381.17|379.17|26
1721273140000|2024-07-18 03:25:40|381.29|379.29|381.29|379.29|381.31|379.31|381.17|379.17|21
1721273150000|2024-07-18 03:25:50|381.28|379.28|381.41|379.41|381.41|379.41|381.28|379.28|8
1721273160000|2024-07-18 03:26:00|381.38|379.38|381.26|379.26|381.41|379.41|381.26|379.26|26
1721273170000|2024-07-18 03:26:10|381.24|379.24|381.14|379.14|381.24|379.24|381.13|379.13|17
1721273180000|2024-07-18 03:26:20|381.13|379.13|381.16|379.16|381.16|379.16|381.08|379.08|16
1721273190000|2024-07-18 03:26:30|381.17|379.17|381.31|379.31|381.35|379.35|381.17|379.17|24
1721273200000|2024-07-18 03:26:40|381.3|379.3|381.2|379.2|381.31|379.31|381.2|379.2|14
1721273210000|2024-07-18 03:26:50|381.19|379.19|381.22|379.22|381.22|379.22|381.15|379.15|16
1721273220000|2024-07-18 03:27:00|381.21|379.21|381.26|379.26|381.29|379.29|381.16|379.16|19
1721273230000|2024-07-18 03:27:10|381.27|379.27|381.32|379.32|381.35|379.35|381.24|379.24|18
1721273240000|2024-07-18 03:27:20|381.36|379.36|381.32|379.32|381.37|379.37|381.31|379.31|21
1721273250000|2024-07-18 03:27:30|381.26|379.26|381.29|379.29|381.29|379.29|381.26|379.26|6
1721273260000|2024-07-18 03:27:40|381.28|379.28|381.16|379.16|381.29|379.29|381.15|379.15|16
1721273270000|2024-07-18 03:27:50|381.15|379.15|381.18|379.18|381.19|379.19|381.13|379.13|10
1721273280000|2024-07-18 03:28:00|381.17|379.17|381.23|379.23|381.24|379.24|381.15|379.15|15
1721273290000|2024-07-18 03:28:10|381.21|379.21|381.54|379.54|381.63|379.63|381.21|379.21|23
1721273300000|2024-07-18 03:28:20|381.53|379.53|381.52|379.52|381.53|379.53|381.52|379.52|2
1721273310000|2024-07-18 03:28:30|381.51|379.51|381.41|379.41|381.51|379.51|381.41|379.41|7
1721273320000|2024-07-18 03:28:40|381.36|379.36|381.23|379.23|381.36|379.36|381.2|379.2|10
1721273330000|2024-07-18 03:28:50|381.28|379.28|381.36|379.36|381.39|379.39|381.27|379.27|8
1721273340000|2024-07-18 03:29:00|381.37|379.37|381.55|379.55|381.55|379.55|381.33|379.33|14
1721273350000|2024-07-18 03:29:10|381.59|379.59|381.56|379.56|381.63|379.63|381.55|379.55|16
1721273360000|2024-07-18 03:29:20|381.57|379.57|381.56|379.56|381.6|379.6|381.51|379.51|13
1721273370000|2024-07-18 03:29:30|381.57|379.57|381.5|379.5|381.57|379.57|381.48|379.48|11
1721273380000|2024-07-18 03:29:40|381.51|379.51|381.58|379.58|381.6|379.6|381.5|379.5|20
1721273390000|2024-07-18 03:29:50|381.57|379.57|381.59|379.59|381.59|379.59|381.57|379.57|9
1721273400000|2024-07-18 03:30:00|381.57|379.57|381.81|379.81|381.81|379.81|381.57|379.57|21
1721273410000|2024-07-18 03:30:10|381.84|379.84|381.74|379.74|381.84|379.84|381.73|379.73|22
1721273420000|2024-07-18 03:30:20|381.78|379.78|381.86|379.86|381.87|379.87|381.77|379.77|17
1721273430000|2024-07-18 03:30:30|381.87|379.87|381.66|379.66|381.87|379.87|381.66|379.66|15
1721273440000|2024-07-18 03:30:40|381.67|379.67|381.79|379.79|381.79|379.79|381.67|379.67|14
1721273450000|2024-07-18 03:30:50|381.75|379.75|381.81|379.81|381.84|379.84|381.75|379.75|15
1721273460000|2024-07-18 03:31:00|381.82|379.82|382.03|380.03|382.06|380.06|381.82|379.82|20
1721273470000|2024-07-18 03:31:10|382.05|380.05|382|380|382.05|380.05|381.99|379.99|12
1721273480000|2024-07-18 03:31:20|381.99|379.99|381.96|379.96|382|380|381.95|379.95|11
1721273490000|2024-07-18 03:31:30|381.95|379.95|381.87|379.87|381.96|379.96|381.85|379.85|12
1721273500000|2024-07-18 03:31:40|381.86|379.86|381.84|379.84|381.86|379.86|381.84|379.84|3
1721273540000|2024-07-18 03:32:20|381.67|379.67|381.56|379.56|381.67|379.67|381.5|379.5|16
1721273550000|2024-07-18 03:32:30|381.64|379.64|381.71|379.71|381.77|379.77|381.64|379.64|20
1721273560000|2024-07-18 03:32:40|381.7|379.7|381.52|379.52|381.7|379.7|381.52|379.52|12
1721273570000|2024-07-18 03:32:50|381.54|379.54|381.56|379.56|381.57|379.57|381.52|379.52|10
1721273580000|2024-07-18 03:33:00|381.58|379.58|381.39|379.39|381.58|379.58|381.39|379.39|17
1721273590000|2024-07-18 03:33:10|381.38|379.38|381.36|379.36|381.44|379.44|381.36|379.36|16
1721273600000|2024-07-18 03:33:20|381.34|379.34|381.33|379.33|381.34|379.34|381.33|379.33|10
1721273610000|2024-07-18 03:33:30|381.34|379.34|381.3|379.3|381.39|379.39|381.3|379.3|9
1721273620000|2024-07-18 03:33:40|381.32|379.32|381.28|379.28|381.36|379.36|381.28|379.28|10
1721273630000|2024-07-18 03:33:50|381.27|379.27|381.21|379.21|381.32|379.32|381.21|379.21|20
1721273640000|2024-07-18 03:34:00|381.2|379.2|381.11|379.11|381.24|379.24|381.11|379.11|14
1721273650000|2024-07-18 03:34:10|381.09|379.09|381.01|379.01|381.09|379.09|380.99|378.99|13
1721273660000|2024-07-18 03:34:20|381.06|379.06|381.07|379.07|381.07|379.07|381.01|379.01|17
1721273670000|2024-07-18 03:34:30|381.03|379.03|381.03|379.03|381.05|379.05|381|379|11
1721273680000|2024-07-18 03:34:40|381.04|379.04|381|379|381.08|379.08|381|379|15
1721273690000|2024-07-18 03:34:50|381.05|379.05|381.34|379.34|381.37|379.37|381.05|379.05|14
1721273700000|2024-07-18 03:35:00|381.35|379.35|381.36|379.36|381.39|379.39|381.29|379.29|24
1721273710000|2024-07-18 03:35:10|381.35|379.35|381.34|379.34|381.36|379.36|381.29|379.29|18
1721273720000|2024-07-18 03:35:20|381.33|379.33|381.21|379.21|381.33|379.33|381.17|379.17|19
1721273730000|2024-07-18 03:35:30|381.2|379.2|381.1|379.1|381.2|379.2|381.1|379.1|12
1721273740000|2024-07-18 03:35:40|381.15|379.15|381.11|379.11|381.15|379.15|381.1|379.1|6
1721273750000|2024-07-18 03:35:50|381.1|379.1|381.1|379.1|381.1|379.1|381.09|379.09|9
1721273760000|2024-07-18 03:36:00|381.09|379.09|381.13|379.13|381.13|379.13|381.09|379.09|8
1721273770000|2024-07-18 03:36:10|381.14|379.14|381.24|379.24|381.26|379.26|381.14|379.14|14
1721273780000|2024-07-18 03:36:20|381.23|379.23|381.21|379.21|381.25|379.25|381.19|379.19|19
1721273790000|2024-07-18 03:36:30|381.2|379.2|381.1|379.1|381.2|379.2|381.09|379.09|21
1721273800000|2024-07-18 03:36:40|381.13|379.13|381.17|379.17|381.17|379.17|381.09|379.09|12
1721273810000|2024-07-18 03:36:50|381.25|379.25|381.23|379.23|381.27|379.27|381.22|379.22|10
1721273820000|2024-07-18 03:37:00|381.27|379.27|381.39|379.39|381.45|379.45|381.27|379.27|22
1721273830000|2024-07-18 03:37:10|381.41|379.41|381.28|379.28|381.41|379.41|381.28|379.28|18
1721273840000|2024-07-18 03:37:20|381.27|379.27|381.41|379.41|381.42|379.42|381.26|379.26|15
1721273850000|2024-07-18 03:37:30|381.42|379.42|381.56|379.56|381.56|379.56|381.38|379.38|15
1721273860000|2024-07-18 03:37:40|381.55|379.55|381.49|379.49|381.62|379.62|381.45|379.45|20
1721273870000|2024-07-18 03:37:50|381.51|379.51|381.59|379.59|381.63|379.63|381.51|379.51|11
1721273880000|2024-07-18 03:38:00|381.6|379.6|381.67|379.67|381.68|379.68|381.5|379.5|17
1721273890000|2024-07-18 03:38:10|381.69|379.69|381.65|379.65|381.69|379.69|381.62|379.62|13
1721273900000|2024-07-18 03:38:20|381.64|379.64|381.63|379.63|381.64|379.64|381.62|379.62|10
1721273910000|2024-07-18 03:38:30|381.64|379.64|381.61|379.61|381.64|379.64|381.54|379.54|13
1721273920000|2024-07-18 03:38:40|381.59|379.59|381.67|379.67|381.67|379.67|381.59|379.59|9
1721273930000|2024-07-18 03:38:50|381.66|379.66|381.66|379.66|381.77|379.77|381.64|379.64|21
1721273940000|2024-07-18 03:39:00|381.67|379.67|381.64|379.64|381.67|379.67|381.61|379.61|20
1721273950000|2024-07-18 03:39:10|381.65|379.65|381.68|379.68|381.73|379.73|381.65|379.65|12
1721273960000|2024-07-18 03:39:20|381.69|379.69|381.83|379.83|381.84|379.84|381.69|379.69|16
1721273970000|2024-07-18 03:39:30|381.79|379.79|381.71|379.71|381.82|379.82|381.7|379.7|11
1721273980000|2024-07-18 03:39:40|381.7|379.7|381.7|379.7|381.7|379.7|381.68|379.68|9
1721273990000|2024-07-18 03:39:50|381.68|379.68|381.71|379.71|381.74|379.74|381.6|379.6|14
1721274000000|2024-07-18 03:40:00|381.72|379.72|381.73|379.73|381.85|379.85|381.71|379.71|22
1721274010000|2024-07-18 03:40:10|381.72|379.72|381.91|379.91|381.91|379.91|381.72|379.72|19
1721274020000|2024-07-18 03:40:20|381.92|379.92|382.03|380.03|382.07|380.07|381.92|379.92|16
1721274030000|2024-07-18 03:40:30|382.02|380.02|382.02|380.02|382.03|380.03|381.9|379.9|19
1721274040000|2024-07-18 03:40:40|382.01|380.01|382|380|382.01|380.01|381.96|379.96|8
1721274050000|2024-07-18 03:40:50|381.99|379.99|381.91|379.91|381.99|379.99|381.87|379.87|21
1721274060000|2024-07-18 03:41:00|381.92|379.92|382.05|380.05|382.07|380.07|381.92|379.92|13
1721274070000|2024-07-18 03:41:10|382.06|380.06|382.01|380.01|382.08|380.08|382|380|21
1721274080000|2024-07-18 03:41:20|382.02|380.02|381.99|379.99|382.02|380.02|381.93|379.93|17
1721274090000|2024-07-18 03:41:30|382.02|380.02|381.93|379.93|382.03|380.03|381.91|379.91|16
1721274100000|2024-07-18 03:41:40|381.92|379.92|381.92|379.92|381.94|379.94|381.9|379.9|11
1721274110000|2024-07-18 03:41:50|381.93|379.93|381.9|379.9|381.93|379.93|381.84|379.84|18
1721274120000|2024-07-18 03:42:00|381.91|379.91|381.97|379.97|381.97|379.97|381.91|379.91|17
1721274130000|2024-07-18 03:42:10|381.98|379.98|382.08|380.08|382.1|380.1|381.98|379.98|15
1721274140000|2024-07-18 03:42:20|382.05|380.05|381.98|379.98|382.06|380.06|381.98|379.98|11
1721274150000|2024-07-18 03:42:30|381.93|379.93|381.88|379.88|381.93|379.93|381.88|379.88|7
1721274160000|2024-07-18 03:42:40|381.89|379.89|381.91|379.91|381.92|379.92|381.89|379.89|10
1721274170000|2024-07-18 03:42:50|381.94|379.94|381.97|379.97|381.97|379.97|381.93|379.93|9
1721274180000|2024-07-18 03:43:00|381.98|379.98|381.95|379.95|381.99|379.99|381.91|379.91|15
1721274190000|2024-07-18 03:43:10|381.96|379.96|382.04|380.04|382.07|380.07|381.95|379.95|18
1721274200000|2024-07-18 03:43:20|382.05|380.05|382.03|380.03|382.06|380.06|382.03|380.03|14
1721274210000|2024-07-18 03:43:30|382.01|380.01|381.97|379.97|382.04|380.04|381.97|379.97|17
1721274220000|2024-07-18 03:43:40|381.98|379.98|381.97|379.97|381.98|379.98|381.96|379.96|6
1721274230000|2024-07-18 03:43:50|382.02|380.02|381.98|379.98|382.03|380.03|381.97|379.97|7
1721274240000|2024-07-18 03:44:00|382.06|380.06|382.12|380.12|382.14|380.14|382.05|380.05|14
1721274250000|2024-07-18 03:44:10|382.13|380.13|382.26|380.26|382.27|380.27|382.13|380.13|15
1721274260000|2024-07-18 03:44:20|382.27|380.27|382.36|380.36|382.38|380.38|382.27|380.27|17
1721274270000|2024-07-18 03:44:30|382.35|380.35|382.51|380.51|382.63|380.63|382.35|380.35|22
1721274280000|2024-07-18 03:44:40|382.5|380.5|382.42|380.42|382.52|380.52|382.42|380.42|17
1721274290000|2024-07-18 03:44:50|382.43|380.43|382.32|380.32|382.43|380.43|382.32|380.32|14
1721274300000|2024-07-18 03:45:00|382.39|380.39|382.25|380.25|382.44|380.44|382.25|380.25|18
1721274310000|2024-07-18 03:45:10|382.24|380.24|382.28|380.28|382.29|380.29|382.2|380.2|20
1721274320000|2024-07-18 03:45:20|382.35|380.35|382.31|380.31|382.37|380.37|382.31|380.31|15
1721274330000|2024-07-18 03:45:30|382.26|380.26|382.37|380.37|382.38|380.38|382.26|380.26|15
1721274340000|2024-07-18 03:45:40|382.35|380.35|382.31|380.31|382.39|380.39|382.26|380.26|19
1721274350000|2024-07-18 03:45:50|382.32|380.32|382.23|380.23|382.33|380.33|382.23|380.23|16
1721274360000|2024-07-18 03:46:00|382.22|380.22|382.24|380.24|382.27|380.27|382.19|380.19|6
1721274370000|2024-07-18 03:46:10|382.22|380.22|382.15|380.15|382.23|380.23|382.07|380.07|23
1721274380000|2024-07-18 03:46:20|382.19|380.19|382.15|380.15|382.19|380.19|382.12|380.12|16
1721274390000|2024-07-18 03:46:30|382.14|380.14|382.05|380.05|382.15|380.15|382.05|380.05|15
1721274400000|2024-07-18 03:46:40|382.04|380.04|382.04|380.04|382.07|380.07|382.03|380.03|9
1721274410000|2024-07-18 03:46:50|382.03|380.03|382.23|380.23|382.26|380.26|382.02|380.02|15
1721274420000|2024-07-18 03:47:00|382.2|380.2|382.16|380.16|382.22|380.22|382.16|380.16|15
1721274430000|2024-07-18 03:47:10|382.14|380.14|382.3|380.3|382.3|380.3|382.13|380.13|16
1721274440000|2024-07-18 03:47:20|382.37|380.37|382.3|380.3|382.5|380.5|382.29|380.29|24
1721274450000|2024-07-18 03:47:30|382.28|380.28|382.34|380.34|382.38|380.38|382.24|380.24|18
1721274460000|2024-07-18 03:47:40|382.36|380.36|382.36|380.36|382.37|380.37|382.33|380.33|10
1721274470000|2024-07-18 03:47:50|382.37|380.37|382.4|380.4|382.46|380.46|382.37|380.37|9
1721274480000|2024-07-18 03:48:00|382.41|380.41|382.43|380.43|382.46|380.46|382.4|380.4|17
1721274490000|2024-07-18 03:48:10|382.4|380.4|382.3|380.3|382.4|380.4|382.3|380.3|20
1721274500000|2024-07-18 03:48:20|382.29|380.29|382.27|380.27|382.32|380.32|382.25|380.25|21
1721274510000|2024-07-18 03:48:30|382.28|380.28|382.27|380.27|382.28|380.28|382.25|380.25|10
1721274520000|2024-07-18 03:48:40|382.34|380.34|382.44|380.44|382.44|380.44|382.32|380.32|11
1721274530000|2024-07-18 03:48:50|382.46|380.46|382.59|380.59|382.61|380.61|382.41|380.41|24
1721274540000|2024-07-18 03:49:00|382.6|380.6|382.7|380.7|382.76|380.76|382.55|380.55|28
1721274550000|2024-07-18 03:49:10|382.71|380.71|382.73|380.73|382.73|380.73|382.6|380.6|17
1721274560000|2024-07-18 03:49:20|382.74|380.74|382.52|380.52|382.74|380.74|382.51|380.51|20
1721274570000|2024-07-18 03:49:30|382.53|380.53|382.63|380.63|382.65|380.65|382.51|380.51|16
1721274580000|2024-07-18 03:49:40|382.6|380.6|382.35|380.35|382.6|380.6|382.35|380.35|22
1721274590000|2024-07-18 03:49:50|382.34|380.34|382.26|380.26|382.34|380.34|382.23|380.23|15
1721274600000|2024-07-18 03:50:00|382.25|380.25|382.25|380.25|382.34|380.34|382.23|380.23|21
1721274610000|2024-07-18 03:50:10|382.24|380.24|382.27|380.27|382.28|380.28|382.12|380.12|17
1721274620000|2024-07-18 03:50:20|382.25|380.25|382.12|380.12|382.26|380.26|382.12|380.12|16
1721274630000|2024-07-18 03:50:30|382.11|380.11|382.16|380.16|382.16|380.16|382.09|380.09|18
1721274640000|2024-07-18 03:50:40|382.17|380.17|382.23|380.23|382.26|380.26|382.17|380.17|14
1721274650000|2024-07-18 03:50:50|382.25|380.25|382.34|380.34|382.34|380.34|382.24|380.24|16
1721274660000|2024-07-18 03:51:00|382.36|380.36|382.35|380.35|382.39|380.39|382.33|380.33|15
1721274670000|2024-07-18 03:51:10|382.31|380.31|382.34|380.34|382.36|380.36|382.3|380.3|18
1721274680000|2024-07-18 03:51:20|382.33|380.33|382.32|380.32|382.37|380.37|382.3|380.3|11
1721274690000|2024-07-18 03:51:30|382.36|380.36|382.36|380.36|382.38|380.38|382.34|380.34|8
1721274700000|2024-07-18 03:51:40|382.34|380.34|382.2|380.2|382.34|380.34|382.2|380.2|10
1721274710000|2024-07-18 03:51:50|382.22|380.22|382.21|380.21|382.28|380.28|382.21|380.21|13
1721274720000|2024-07-18 03:52:00|382.2|380.2|382.22|380.22|382.23|380.23|382.17|380.17|17
1721274730000|2024-07-18 03:52:10|382.23|380.23|382.13|380.13|382.25|380.25|382.12|380.12|13
1721274740000|2024-07-18 03:52:20|382.14|380.14|382.06|380.06|382.14|380.14|381.97|379.97|14
1721274750000|2024-07-18 03:52:30|382.08|380.08|381.94|379.94|382.08|380.08|381.9|379.9|14
1721274760000|2024-07-18 03:52:40|381.95|379.95|381.85|379.85|381.96|379.96|381.84|379.84|17
1721274770000|2024-07-18 03:52:50|381.84|379.84|381.83|379.83|381.85|379.85|381.83|379.83|7
1721274780000|2024-07-18 03:53:00|381.86|379.86|381.97|379.97|382|380|381.86|379.86|10
1721274790000|2024-07-18 03:53:10|381.98|379.98|381.98|379.98|381.98|379.98|381.98|379.98|1
1721274800000|2024-07-18 03:53:20|381.97|379.97|381.86|379.86|381.97|379.97|381.85|379.85|10
1721274810000|2024-07-18 03:53:30|381.89|379.89|381.89|379.89|381.89|379.89|381.86|379.86|5
1721274830000|2024-07-18 03:53:50|381.86|379.86|381.7|379.7|381.86|379.86|381.69|379.69|14
1721274840000|2024-07-18 03:54:00|381.72|379.72|381.79|379.79|381.8|379.8|381.72|379.72|7
1721274850000|2024-07-18 03:54:10|381.87|379.87|381.86|379.86|381.87|379.87|381.86|379.86|2
1721274860000|2024-07-18 03:54:20|381.85|379.85|381.87|379.87|381.87|379.87|381.83|379.83|7
1721274870000|2024-07-18 03:54:30|381.84|379.84|381.85|379.85|381.88|379.88|381.81|379.81|10
1721274880000|2024-07-18 03:54:40|381.83|379.83|381.87|379.87|381.87|379.87|381.83|379.83|6
1721274890000|2024-07-18 03:54:50|381.85|379.85|381.82|379.82|381.86|379.86|381.82|379.82|8
1721274900000|2024-07-18 03:55:00|381.81|379.81|381.88|379.88|381.88|379.88|381.81|379.81|3
1721274910000|2024-07-18 03:55:10|381.87|379.87|381.75|379.75|381.87|379.87|381.72|379.72|10
1721274920000|2024-07-18 03:55:20|381.74|379.74|381.69|379.69|381.74|379.74|381.69|379.69|9
1721274930000|2024-07-18 03:55:30|381.7|379.7|381.63|379.63|381.7|379.7|381.63|379.63|7
1721274940000|2024-07-18 03:55:40|381.62|379.62|381.56|379.56|381.63|379.63|381.56|379.56|8
1721274950000|2024-07-18 03:55:50|381.57|379.57|381.56|379.56|381.57|379.57|381.56|379.56|4
1721274960000|2024-07-18 03:56:00|381.57|379.57|381.48|379.48|381.58|379.58|381.48|379.48|4
1721274970000|2024-07-18 03:56:10|381.46|379.46|381.46|379.46|381.46|379.46|381.45|379.45|5
1721274980000|2024-07-18 03:56:20|381.48|379.48|381.57|379.57|381.59|379.59|381.48|379.48|6
1721274990000|2024-07-18 03:56:30|381.56|379.56|381.57|379.57|381.57|379.57|381.56|379.56|2
1721275000000|2024-07-18 03:56:40|381.58|379.58|381.57|379.57|381.58|379.58|381.55|379.55|3
1721275010000|2024-07-18 03:56:50|381.55|379.55|381.5|379.5|381.56|379.56|381.49|379.49|7
1721275020000|2024-07-18 03:57:00|381.48|379.48|381.44|379.44|381.48|379.48|381.44|379.44|8
1721275030000|2024-07-18 03:57:10|381.43|379.43|381.45|379.45|381.45|379.45|381.43|379.43|11
1721275040000|2024-07-18 03:57:20|381.44|379.44|381.43|379.43|381.46|379.46|381.43|379.43|3
1721275050000|2024-07-18 03:57:30|381.44|379.44|381.62|379.62|381.64|379.64|381.44|379.44|9
1721275060000|2024-07-18 03:57:40|381.63|379.63|381.66|379.66|381.66|379.66|381.63|379.63|6
1721275070000|2024-07-18 03:57:50|381.69|379.69|381.8|379.8|381.8|379.8|381.69|379.69|9
1721275080000|2024-07-18 03:58:00|381.81|379.81|381.89|379.89|381.89|379.89|381.8|379.8|9
1721275090000|2024-07-18 03:58:10|381.96|379.96|381.92|379.92|381.96|379.96|381.92|379.92|4
1721275100000|2024-07-18 03:58:20|381.91|379.91|382.1|380.1|382.1|380.1|381.9|379.9|8
1721275110000|2024-07-18 03:58:30|382.15|380.15|382.32|380.32|382.43|380.43|382.15|380.15|14
1721275120000|2024-07-18 03:58:40|382.3|380.3|382.3|380.3|382.32|380.32|382.27|380.27|17
1721275130000|2024-07-18 03:58:50|382.31|380.31|382.51|380.51|382.51|380.51|382.31|380.31|13
1721275140000|2024-07-18 03:59:00|382.48|380.48|382.54|380.54|382.54|380.54|382.48|380.48|9
1721275150000|2024-07-18 03:59:10|382.53|380.53|382.51|380.51|382.54|380.54|382.46|380.46|21
1721275160000|2024-07-18 03:59:20|382.52|380.52|382.52|380.52|382.53|380.53|382.49|380.49|17
1721275170000|2024-07-18 03:59:30|382.53|380.53|382.5|380.5|382.53|380.53|382.5|380.5|9
1721275180000|2024-07-18 03:59:40|382.51|380.51|382.51|380.51|382.52|380.52|382.5|380.5|9
1721275190000|2024-07-18 03:59:50|382.5|380.5|382.48|380.48|382.5|380.5|382.39|380.39|10
1721275200000|2024-07-18 04:00:00|382.5|380.5|382.54|380.54|382.54|380.54|382.47|380.47|15
1721275210000|2024-07-18 04:00:10|382.51|380.51|382.53|380.53|382.53|380.53|382.48|380.48|7
1721275220000|2024-07-18 04:00:20|382.54|380.54|382.57|380.57|382.58|380.58|382.48|380.48|17
1721275230000|2024-07-18 04:00:30|382.54|380.54|382.58|380.58|382.58|380.58|382.54|380.54|8
1721275240000|2024-07-18 04:00:40|382.57|380.57|382.57|380.57|382.57|380.57|382.53|380.53|8
1721275250000|2024-07-18 04:00:50|382.58|380.58|382.57|380.57|382.62|380.62|382.57|380.57|9
1721275260000|2024-07-18 04:01:00|382.56|380.56|382.43|380.43|382.56|380.56|382.43|380.43|9
1721275270000|2024-07-18 04:01:10|382.45|380.45|382.33|380.33|382.5|380.5|382.33|380.33|10
1721275280000|2024-07-18 04:01:20|382.35|380.35|382.35|380.35|382.39|380.39|382.35|380.35|10
1721275290000|2024-07-18 04:01:30|382.26|380.26|382.25|380.25|382.32|380.32|382.25|380.25|14
1721275300000|2024-07-18 04:01:40|382.26|380.26|382.24|380.24|382.3|380.3|382.23|380.23|13
1721275310000|2024-07-18 04:01:50|382.23|380.23|382.17|380.17|382.23|380.23|382.16|380.16|10
1721275320000|2024-07-18 04:02:00|382.15|380.15|382.14|380.14|382.2|380.2|382.13|380.13|15
1721275330000|2024-07-18 04:02:10|382.15|380.15|382.19|380.19|382.22|380.22|382.14|380.14|13
1721275340000|2024-07-18 04:02:20|382.17|380.17|382.16|380.16|382.18|380.18|382.12|380.12|9
1721275350000|2024-07-18 04:02:30|382.2|380.2|382.19|380.19|382.2|380.2|382.19|380.19|4
1721275360000|2024-07-18 04:02:40|382.2|380.2|382.27|380.27|382.27|380.27|382.2|380.2|6
1721275370000|2024-07-18 04:02:50|382.28|380.28|382.29|380.29|382.3|380.3|382.28|380.28|6
1721275380000|2024-07-18 04:03:00|382.27|380.27|382.29|380.29|382.29|380.29|382.24|380.24|6
1721275390000|2024-07-18 04:03:10|382.28|380.28|382.13|380.13|382.28|380.28|382.12|380.12|11
1721275400000|2024-07-18 04:03:20|382.15|380.15|382.15|380.15|382.15|380.15|382.1|380.1|8
1721275410000|2024-07-18 04:03:30|382.2|380.2|382.22|380.22|382.37|380.37|382.2|380.2|14
1721275420000|2024-07-18 04:03:40|382.21|380.21|382.27|380.27|382.27|380.27|382.21|380.21|17
1721275430000|2024-07-18 04:03:50|382.31|380.31|382.27|380.27|382.39|380.39|382.27|380.27|12
1721275440000|2024-07-18 04:04:00|382.26|380.26|382.24|380.24|382.28|380.28|382.24|380.24|16
1721275450000|2024-07-18 04:04:10|382.22|380.22|382.15|380.15|382.23|380.23|382.15|380.15|15
1721275460000|2024-07-18 04:04:20|382.16|380.16|382.15|380.15|382.17|380.17|382.15|380.15|5
1721275470000|2024-07-18 04:04:30|382.14|380.14|382.16|380.16|382.16|380.16|382.14|380.14|7
1721275480000|2024-07-18 04:04:40|382.2|380.2|382.19|380.19|382.22|380.22|382.16|380.16|9
1721275490000|2024-07-18 04:04:50|382.2|380.2|382.23|380.23|382.23|380.23|382.2|380.2|2
1721275500000|2024-07-18 04:05:00|382.24|380.24|382.15|380.15|382.31|380.31|382.15|380.15|10
1721275510000|2024-07-18 04:05:10|382.16|380.16|382.12|380.12|382.16|380.16|382.11|380.11|5
1721275520000|2024-07-18 04:05:20|382.13|380.13|382.13|380.13|382.13|380.13|382.13|380.13|1
1721275530000|2024-07-18 04:05:30|382.12|380.12|382.12|380.12|382.13|380.13|382.12|380.12|9
1721275540000|2024-07-18 04:05:40|382.13|380.13|382.11|380.11|382.13|380.13|382.1|380.1|5
1721275550000|2024-07-18 04:05:50|382.1|380.1|382.06|380.06|382.1|380.1|382.04|380.04|3
1721275560000|2024-07-18 04:06:00|382.08|380.08|382.1|380.1|382.1|380.1|382.08|380.08|2
1721275570000|2024-07-18 04:06:10|382.09|380.09|382|380|382.09|380.09|381.99|379.99|11
1721275580000|2024-07-18 04:06:20|381.98|379.98|381.93|379.93|381.98|379.98|381.93|379.93|11
1721275590000|2024-07-18 04:06:30|381.95|379.95|381.92|379.92|381.98|379.98|381.92|379.92|14
1721275600000|2024-07-18 04:06:40|381.93|379.93|381.88|379.88|381.93|379.93|381.88|379.88|9
1721275610000|2024-07-18 04:06:50|381.86|379.86|381.82|379.82|381.87|379.87|381.8|379.8|7
1721275620000|2024-07-18 04:07:00|381.79|379.79|381.83|379.83|381.83|379.83|381.74|379.74|16
1721275630000|2024-07-18 04:07:10|381.86|379.86|381.76|379.76|381.86|379.86|381.76|379.76|6
1721275640000|2024-07-18 04:07:20|381.75|379.75|381.72|379.72|381.75|379.75|381.72|379.72|9
1721275650000|2024-07-18 04:07:30|381.73|379.73|381.69|379.69|381.73|379.73|381.65|379.65|13
1721275660000|2024-07-18 04:07:40|381.7|379.7|381.73|379.73|381.74|379.74|381.69|379.69|14
1721275670000|2024-07-18 04:07:50|381.72|379.72|381.67|379.67|381.73|379.73|381.67|379.67|6
1721275680000|2024-07-18 04:08:00|381.69|379.69|381.71|379.71|381.71|379.71|381.67|379.67|8
1721275690000|2024-07-18 04:08:10|381.73|379.73|381.72|379.72|381.73|379.73|381.71|379.71|3
1721275700000|2024-07-18 04:08:20|381.75|379.75|381.84|379.84|381.85|379.85|381.75|379.75|5
1721275710000|2024-07-18 04:08:30|381.83|379.83|381.73|379.73|381.84|379.84|381.73|379.73|12
1721275720000|2024-07-18 04:08:40|381.72|379.72|381.73|379.73|381.73|379.73|381.7|379.7|4
1721275730000|2024-07-18 04:08:50|381.82|379.82|381.87|379.87|381.94|379.94|381.81|379.81|22
1721275740000|2024-07-18 04:09:00|381.86|379.86|381.93|379.93|381.93|379.93|381.85|379.85|8
1721275750000|2024-07-18 04:09:10|381.95|379.95|382.06|380.06|382.06|380.06|381.94|379.94|13
1721275760000|2024-07-18 04:09:20|382.13|380.13|382.14|380.14|382.15|380.15|382.09|380.09|8
1721275770000|2024-07-18 04:09:30|382.16|380.16|382.22|380.22|382.23|380.23|382.12|380.12|10
1721275780000|2024-07-18 04:09:40|382.23|380.23|382.19|380.19|382.24|380.24|382.17|380.17|11
1721275790000|2024-07-18 04:09:50|382.21|380.21|382.19|380.19|382.21|380.21|382.19|380.19|13
1721275800000|2024-07-18 04:10:00|382.2|380.2|382.31|380.31|382.32|380.32|382.2|380.2|10
1721275810000|2024-07-18 04:10:10|382.33|380.33|382.26|380.26|382.33|380.33|382.26|380.26|12
1721275820000|2024-07-18 04:10:20|382.27|380.27|382.17|380.17|382.27|380.27|382.16|380.16|13
1721275830000|2024-07-18 04:10:30|382.16|380.16|382.17|380.17|382.23|380.23|382.16|380.16|10
1721275840000|2024-07-18 04:10:40|382.15|380.15|382.13|380.13|382.16|380.16|382.11|380.11|16
1721275850000|2024-07-18 04:10:50|382.14|380.14|382.22|380.22|382.27|380.27|382.14|380.14|9
1721275860000|2024-07-18 04:11:00|382.21|380.21|382.14|380.14|382.21|380.21|382.13|380.13|11
1721275870000|2024-07-18 04:11:10|382.19|380.19|382.16|380.16|382.19|380.19|382.16|380.16|11
1721275880000|2024-07-18 04:11:20|382.17|380.17|382.26|380.26|382.27|380.27|382.17|380.17|12
1721275890000|2024-07-18 04:11:30|382.3|380.3|382.32|380.32|382.32|380.32|382.29|380.29|5
1721275900000|2024-07-18 04:11:40|382.31|380.31|382.29|380.29|382.31|380.31|382.28|380.28|9
1721275910000|2024-07-18 04:11:50|382.28|380.28|382.31|380.31|382.31|380.31|382.28|380.28|5
1721275920000|2024-07-18 04:12:00|382.32|380.32|382.32|380.32|382.33|380.33|382.31|380.31|5
1721275930000|2024-07-18 04:12:10|382.31|380.31|382.17|380.17|382.32|380.32|382.17|380.17|12
1721275940000|2024-07-18 04:12:20|382.14|380.14|382.03|380.03|382.22|380.22|382.03|380.03|18
1721275950000|2024-07-18 04:12:30|382.04|380.04|382.04|380.04|382.05|380.05|382.04|380.04|3
1721275960000|2024-07-18 04:12:40|382.02|380.02|382|380|382.03|380.03|382|380|5
1721275970000|2024-07-18 04:12:50|382.01|380.01|382.08|380.08|382.14|380.14|382|380|16
1721275980000|2024-07-18 04:13:00|382.07|380.07|382.08|380.08|382.09|380.09|382.07|380.07|4
1721275990000|2024-07-18 04:13:10|382.07|380.07|382.07|380.07|382.07|380.07|382.07|380.07|1
1721276000000|2024-07-18 04:13:20|382.08|380.08|382.24|380.24|382.24|380.24|382.08|380.08|10
1721276010000|2024-07-18 04:13:30|382.23|380.23|382.22|380.22|382.23|380.23|382.19|380.19|9
1721276020000|2024-07-18 04:13:40|382.19|380.19|382.23|380.23|382.26|380.26|382.19|380.19|8
1721276030000|2024-07-18 04:13:50|382.22|380.22|382.34|380.34|382.34|380.34|382.22|380.22|7
1721276040000|2024-07-18 04:14:00|382.32|380.32|382.23|380.23|382.32|380.32|382.22|380.22|12
1721276050000|2024-07-18 04:14:10|382.21|380.21|382.18|380.18|382.21|380.21|382.16|380.16|11
1721276060000|2024-07-18 04:14:20|382.17|380.17|382.15|380.15|382.18|380.18|382.12|380.12|12
1721276070000|2024-07-18 04:14:30|382.14|380.14|382.13|380.13|382.16|380.16|382.13|380.13|7
1721276080000|2024-07-18 04:14:40|382.14|380.14|382.13|380.13|382.14|380.14|382.13|380.13|2
1721276090000|2024-07-18 04:14:50|382.12|380.12|382.08|380.08|382.12|380.12|382.07|380.07|3
1721276100000|2024-07-18 04:15:00|382.09|380.09|382.06|380.06|382.09|380.09|381.96|379.96|15
1721276110000|2024-07-18 04:15:10|382.09|380.09|382.12|380.12|382.12|380.12|382.06|380.06|16
1721276120000|2024-07-18 04:15:20|382.13|380.13|382.06|380.06|382.13|380.13|382.03|380.03|19
1721276130000|2024-07-18 04:15:30|382.07|380.07|382.14|380.14|382.14|380.14|382.05|380.05|13
1721276140000|2024-07-18 04:15:40|382.13|380.13|382.09|380.09|382.14|380.14|382.07|380.07|10
1721276150000|2024-07-18 04:15:50|382.08|380.08|382.1|380.1|382.15|380.15|382.05|380.05|10
1721276160000|2024-07-18 04:16:00|382.09|380.09|382|380|382.09|380.09|381.96|379.96|11
1721276170000|2024-07-18 04:16:10|381.98|379.98|382.09|380.09|382.1|380.1|381.94|379.94|14
1721276180000|2024-07-18 04:16:20|382.08|380.08|382.02|380.02|382.13|380.13|381.99|379.99|16
1721276190000|2024-07-18 04:16:30|382.05|380.05|382.07|380.07|382.11|380.11|382.04|380.04|11
1721276200000|2024-07-18 04:16:40|382.08|380.08|382.09|380.09|382.12|380.12|382.05|380.05|9
1721276210000|2024-07-18 04:16:50|382.1|380.1|382.13|380.13|382.13|380.13|382.1|380.1|3
1721276220000|2024-07-18 04:17:00|382.12|380.12|382.05|380.05|382.12|380.12|382|380|10
1721276230000|2024-07-18 04:17:10|382.04|380.04|381.94|379.94|382.04|380.04|381.94|379.94|11
1721276240000|2024-07-18 04:17:20|381.93|379.93|381.95|379.95|381.96|379.96|381.93|379.93|4
1721276250000|2024-07-18 04:17:30|381.96|379.96|381.9|379.9|381.96|379.96|381.9|379.9|7
1721276260000|2024-07-18 04:17:40|381.89|379.89|381.78|379.78|381.9|379.9|381.78|379.78|8
1721276270000|2024-07-18 04:17:50|381.8|379.8|381.78|379.78|381.8|379.8|381.78|379.78|3
1721276280000|2024-07-18 04:18:00|381.8|379.8|381.71|379.71|381.8|379.8|381.71|379.71|6
1721276290000|2024-07-18 04:18:10|381.7|379.7|381.25|379.25|381.7|379.7|381.25|379.25|13
1721276300000|2024-07-18 04:18:20|381.27|379.27|381.26|379.26|381.35|379.35|381.24|379.24|11
1721276310000|2024-07-18 04:18:30|381.25|379.25|381.31|379.31|381.35|379.35|381.25|379.25|10
1721276320000|2024-07-18 04:18:40|381.3|379.3|381.28|379.28|381.31|379.31|381.27|379.27|7
1721276330000|2024-07-18 04:18:50|381.27|379.27|381.2|379.2|381.28|379.28|381.19|379.19|9
1721276340000|2024-07-18 04:19:00|381.19|379.19|381.22|379.22|381.26|379.26|381.19|379.19|6
1721276350000|2024-07-18 04:19:10|381.19|379.19|381.22|379.22|381.24|379.24|381.17|379.17|11
1721276360000|2024-07-18 04:19:20|381.35|379.35|381.32|379.32|381.37|379.37|381.32|379.32|4
1721276370000|2024-07-18 04:19:30|381.36|379.36|381.47|379.47|381.47|379.47|381.36|379.36|5
1721276380000|2024-07-18 04:19:40|381.45|379.45|381.33|379.33|381.45|379.45|381.31|379.31|9
1721276390000|2024-07-18 04:19:50|381.29|379.29|381.33|379.33|381.35|379.35|381.29|379.29|9
1721276400000|2024-07-18 04:20:00|381.32|379.32|381.52|379.52|381.52|379.52|381.32|379.32|12
1721276410000|2024-07-18 04:20:10|381.54|379.54|381.89|379.89|382.02|380.02|381.54|379.54|19
1721276420000|2024-07-18 04:20:20|381.85|379.85|381.68|379.68|381.85|379.85|381.66|379.66|9
1721276430000|2024-07-18 04:20:30|381.7|379.7|381.63|379.63|381.71|379.71|381.63|379.63|11
1721276440000|2024-07-18 04:20:40|381.64|379.64|381.62|379.62|381.64|379.64|381.62|379.62|6
1721276450000|2024-07-18 04:20:50|381.61|379.61|381.72|379.72|381.74|379.74|381.61|379.61|8
1721276460000|2024-07-18 04:21:00|381.71|379.71|381.67|379.67|381.71|379.71|381.67|379.67|7
1721276470000|2024-07-18 04:21:10|381.66|379.66|381.61|379.61|381.66|379.66|381.61|379.61|3
1721276480000|2024-07-18 04:21:20|381.62|379.62|381.75|379.75|381.76|379.76|381.62|379.62|8
1721276490000|2024-07-18 04:21:30|381.76|379.76|381.68|379.68|381.76|379.76|381.68|379.68|9
1721276500000|2024-07-18 04:21:40|381.7|379.7|381.9|379.9|381.9|379.9|381.7|379.7|9
1721276510000|2024-07-18 04:21:50|381.87|379.87|381.89|379.89|381.89|379.89|381.84|379.84|7
1721276520000|2024-07-18 04:22:00|381.86|379.86|381.8|379.8|381.89|379.89|381.8|379.8|14
1721276530000|2024-07-18 04:22:10|381.79|379.79|381.85|379.85|381.85|379.85|381.77|379.77|9
1721276540000|2024-07-18 04:22:20|381.83|379.83|381.89|379.89|381.9|379.9|381.83|379.83|9
1721276550000|2024-07-18 04:22:30|381.86|379.86|381.76|379.76|381.88|379.88|381.74|379.74|23
1721276560000|2024-07-18 04:22:40|381.79|379.79|381.85|379.85|381.88|379.88|381.79|379.79|11
1721276570000|2024-07-18 04:22:50|381.84|379.84|382.1|380.1|382.1|380.1|381.78|379.78|14
1721276580000|2024-07-18 04:23:00|382.09|380.09|382.33|380.33|382.33|380.33|381.99|379.99|24
1721276590000|2024-07-18 04:23:10|382.3|380.3|382.3|380.3|382.33|380.33|382.25|380.25|13
1721276600000|2024-07-18 04:23:20|382.31|380.31|382.32|380.32|382.33|380.33|382.31|380.31|5
1721276610000|2024-07-18 04:23:30|382.33|380.33|382.42|380.42|382.42|380.42|382.31|380.31|9
1721276620000|2024-07-18 04:23:40|382.43|380.43|382.34|380.34|382.45|380.45|382.34|380.34|13
1721276630000|2024-07-18 04:23:50|382.36|380.36|382.31|380.31|382.37|380.37|382.31|380.31|14
1721276640000|2024-07-18 04:24:00|382.3|380.3|382.22|380.22|382.31|380.31|382.19|380.19|14
1721276650000|2024-07-18 04:24:10|382.23|380.23|382.21|380.21|382.23|380.23|382.21|380.21|12
1721276660000|2024-07-18 04:24:20|382.22|380.22|382.38|380.38|382.4|380.4|382.21|380.21|13
1721276670000|2024-07-18 04:24:30|382.4|380.4|382.66|380.66|382.66|380.66|382.39|380.39|10
1721276680000|2024-07-18 04:24:40|382.64|380.64|382.67|380.67|382.69|380.69|382.64|380.64|14
1721276690000|2024-07-18 04:24:50|382.68|380.68|382.54|380.54|382.71|380.71|382.53|380.53|18
1721276700000|2024-07-18 04:25:00|382.58|380.58|382.49|380.49|382.58|380.58|382.47|380.47|10
1721276710000|2024-07-18 04:25:10|382.48|380.48|382.35|380.35|382.49|380.49|382.31|380.31|15
1721276720000|2024-07-18 04:25:20|382.34|380.34|382.37|380.37|382.49|380.49|382.34|380.34|16
1721276730000|2024-07-18 04:25:30|382.38|380.38|382.44|380.44|382.45|380.45|382.38|380.38|10
1721276740000|2024-07-18 04:25:40|382.43|380.43|382.45|380.45|382.45|380.45|382.35|380.35|10
1721276750000|2024-07-18 04:25:50|382.44|380.44|382.49|380.49|382.49|380.49|382.44|380.44|8
1721276760000|2024-07-18 04:26:00|382.51|380.51|382.55|380.55|382.55|380.55|382.49|380.49|10
1721276770000|2024-07-18 04:26:10|382.57|380.57|382.51|380.51|382.59|380.59|382.5|380.5|10
1721276780000|2024-07-18 04:26:20|382.52|380.52|382.51|380.51|382.52|380.52|382.5|380.5|4
1721276790000|2024-07-18 04:26:30|382.5|380.5|382.48|380.48|382.5|380.5|382.48|380.48|2
1721276800000|2024-07-18 04:26:40|382.49|380.49|382.42|380.42|382.49|380.49|382.42|380.42|5
1721276810000|2024-07-18 04:26:50|382.36|380.36|382.36|380.36|382.37|380.37|382.34|380.34|10
1721276820000|2024-07-18 04:27:00|382.38|380.38|382.36|380.36|382.38|380.38|382.34|380.34|6
1721276830000|2024-07-18 04:27:10|382.34|380.34|382.37|380.37|382.37|380.37|382.31|380.31|11
1721276840000|2024-07-18 04:27:20|382.36|380.36|382.35|380.35|382.39|380.39|382.35|380.35|11
1721276850000|2024-07-18 04:27:30|382.31|380.31|382.36|380.36|382.38|380.38|382.26|380.26|12
1721276860000|2024-07-18 04:27:40|382.35|380.35|382.28|380.28|382.35|380.35|382.26|380.26|18
1721276870000|2024-07-18 04:27:50|382.29|380.29|382.25|380.25|382.3|380.3|382.24|380.24|8
1721276880000|2024-07-18 04:28:00|382.26|380.26|382.25|380.25|382.27|380.27|382.23|380.23|12
1721276890000|2024-07-18 04:28:10|382.23|380.23|382.26|380.26|382.26|380.26|382.23|380.23|6
1721276900000|2024-07-18 04:28:20|382.27|380.27|382.26|380.26|382.27|380.27|382.26|380.26|2
1721276920000|2024-07-18 04:28:40|382.23|380.23|382.24|380.24|382.26|380.26|382.2|380.2|12
1721276930000|2024-07-18 04:28:50|382.23|380.23|382.25|380.25|382.25|380.25|382.21|380.21|15
1721276940000|2024-07-18 04:29:00|382.24|380.24|382.22|380.22|382.24|380.24|382.22|380.22|8
1721276950000|2024-07-18 04:29:10|382.21|380.21|382.23|380.23|382.27|380.27|382.2|380.2|7
1721276960000|2024-07-18 04:29:20|382.25|380.25|382.21|380.21|382.25|380.25|382.2|380.2|6
1721276970000|2024-07-18 04:29:30|382.2|380.2|382.16|380.16|382.2|380.2|382.15|380.15|13
1721276980000|2024-07-18 04:29:40|382.15|380.15|382.14|380.14|382.16|380.16|382.14|380.14|14
1721276990000|2024-07-18 04:29:50|382.15|380.15|382.09|380.09|382.15|380.15|382.06|380.06|16
1721277000000|2024-07-18 04:30:00|382.08|380.08|381.68|379.68|382.08|380.08|381.66|379.66|24
1721277010000|2024-07-18 04:30:10|381.67|379.67|381.71|379.71|381.71|379.71|381.52|379.52|20
1721277020000|2024-07-18 04:30:20|381.68|379.68|381.53|379.53|381.69|379.69|381.5|379.5|16
1721277030000|2024-07-18 04:30:30|381.51|379.51|381.52|379.52|381.55|379.55|381.45|379.45|19
1721277040000|2024-07-18 04:30:40|381.51|379.51|381.41|379.41|381.51|379.51|381.38|379.38|20
1721277050000|2024-07-18 04:30:50|381.42|379.42|381.47|379.47|381.55|379.55|381.4|379.4|16
1721277060000|2024-07-18 04:31:00|381.42|379.42|381.37|379.37|381.47|379.47|381.36|379.36|20
1721277070000|2024-07-18 04:31:10|381.38|379.38|381.33|379.33|381.38|379.38|381.28|379.28|14
1721277080000|2024-07-18 04:31:20|381.19|379.19|381.42|379.42|381.42|379.42|381.19|379.19|12
1721277090000|2024-07-18 04:31:30|381.4|379.4|381.47|379.47|381.47|379.47|381.4|379.4|9
1721277100000|2024-07-18 04:31:40|381.45|379.45|381.29|379.29|381.45|379.45|381.29|379.29|12
1721277110000|2024-07-18 04:31:50|381.22|379.22|381.14|379.14|381.22|379.22|381.14|379.14|12
1721277120000|2024-07-18 04:32:00|381.1|379.1|381.19|379.19|381.2|379.2|381.1|379.1|13
1721277130000|2024-07-18 04:32:10|381.16|379.16|381.19|379.19|381.22|379.22|381.16|379.16|10
1721277140000|2024-07-18 04:32:20|381.21|379.21|381.07|379.07|381.23|379.23|381.07|379.07|8
1721277150000|2024-07-18 04:32:30|381.08|379.08|381.15|379.15|381.15|379.15|381.08|379.08|9
1721277160000|2024-07-18 04:32:40|381.16|379.16|381.16|379.16|381.16|379.16|381.16|379.16|1
1721277170000|2024-07-18 04:32:50|381.15|379.15|380.92|378.92|381.15|379.15|380.85|378.85|13
1721277180000|2024-07-18 04:33:00|380.97|378.97|381.03|379.03|381.03|379.03|380.97|378.97|5
1721277190000|2024-07-18 04:33:10|381|379|381.07|379.07|381.07|379.07|381|379|3
1721277200000|2024-07-18 04:33:20|381.09|379.09|381.08|379.08|381.09|379.09|381.08|379.08|2
1721277210000|2024-07-18 04:33:30|381.09|379.09|381.12|379.12|381.14|379.14|381.09|379.09|3
1721277220000|2024-07-18 04:33:40|381.22|379.22|381.19|379.19|381.22|379.22|381.17|379.17|5
1721277230000|2024-07-18 04:33:50|381.17|379.17|381.14|379.14|381.18|379.18|381.14|379.14|4
1721277240000|2024-07-18 04:34:00|381.18|379.18|381.13|379.13|381.18|379.18|381.11|379.11|8
1721277250000|2024-07-18 04:34:10|381.11|379.11|381.06|379.06|381.11|379.11|381.04|379.04|5
1721277260000|2024-07-18 04:34:20|381.07|379.07|381.08|379.08|381.08|379.08|381.07|379.07|2
1721277270000|2024-07-18 04:34:30|381.19|379.19|381.22|379.22|381.25|379.25|381.19|379.19|9
1721277280000|2024-07-18 04:34:40|381.23|379.23|381.22|379.22|381.23|379.23|381.18|379.18|5
1721277290000|2024-07-18 04:34:50|381.21|379.21|381.21|379.21|381.22|379.22|381.18|379.18|9
1721277300000|2024-07-18 04:35:00|381.2|379.2|381.2|379.2|381.2|379.2|381.2|379.2|1
1721277310000|2024-07-18 04:35:10|381.23|379.23|381.25|379.25|381.25|379.25|381.23|379.23|2
1721277320000|2024-07-18 04:35:20|381.3|379.3|381.47|379.47|381.49|379.49|381.29|379.29|10
1721277330000|2024-07-18 04:35:30|381.46|379.46|381.53|379.53|381.54|379.54|381.44|379.44|12
1721277340000|2024-07-18 04:35:40|381.54|379.54|381.6|379.6|381.66|379.66|381.54|379.54|15
1721277350000|2024-07-18 04:35:50|381.58|379.58|381.57|379.57|381.58|379.58|381.57|379.57|4
1721277360000|2024-07-18 04:36:00|381.58|379.58|381.45|379.45|381.58|379.58|381.41|379.41|12
1721277370000|2024-07-18 04:36:10|381.44|379.44|381.43|379.43|381.44|379.44|381.43|379.43|2
1721277390000|2024-07-18 04:36:30|381.38|379.38|381.38|379.38|381.38|379.38|381.38|379.38|1
1721277400000|2024-07-18 04:36:40|381.4|379.4|381.53|379.53|381.53|379.53|381.4|379.4|8
1721277410000|2024-07-18 04:36:50|381.52|379.52|381.52|379.52|381.52|379.52|381.52|379.52|1
1721277420000|2024-07-18 04:37:00|381.51|379.51|381.52|379.52|381.52|379.52|381.46|379.46|8
1721277430000|2024-07-18 04:37:10|381.51|379.51|381.51|379.51|381.55|379.55|381.51|379.51|7
1721277440000|2024-07-18 04:37:20|381.5|379.5|381.49|379.49|381.5|379.5|381.44|379.44|7
1721277450000|2024-07-18 04:37:30|381.48|379.48|381.49|379.49|381.52|379.52|381.47|379.47|7
1721277460000|2024-07-18 04:37:40|381.48|379.48|381.45|379.45|381.48|379.48|381.44|379.44|8
1721277470000|2024-07-18 04:37:50|381.43|379.43|381.37|379.37|381.43|379.43|381.37|379.37|3
1721277480000|2024-07-18 04:38:00|381.36|379.36|381.44|379.44|381.44|379.44|381.36|379.36|7
1721277490000|2024-07-18 04:38:10|381.5|379.5|381.55|379.55|381.58|379.58|381.5|379.5|13
1721277500000|2024-07-18 04:38:20|381.57|379.57|381.5|379.5|381.57|379.57|381.49|379.49|9
1721277510000|2024-07-18 04:38:30|381.49|379.49|381.4|379.4|381.49|379.49|381.4|379.4|6
1721277520000|2024-07-18 04:38:40|381.39|379.39|381.56|379.56|381.56|379.56|381.39|379.39|9
1721277530000|2024-07-18 04:38:50|381.55|379.55|381.62|379.62|381.63|379.63|381.55|379.55|5
1721277540000|2024-07-18 04:39:00|381.63|379.63|381.58|379.58|381.63|379.63|381.57|379.57|14
1721277550000|2024-07-18 04:39:10|381.59|379.59|381.56|379.56|381.59|379.59|381.55|379.55|10
1721277560000|2024-07-18 04:39:20|381.57|379.57|381.59|379.59|381.6|379.6|381.57|379.57|8
1721277570000|2024-07-18 04:39:30|381.6|379.6|381.56|379.56|381.6|379.6|381.56|379.56|11
1721277580000|2024-07-18 04:39:40|381.55|379.55|381.61|379.61|381.61|379.61|381.55|379.55|4
1721277590000|2024-07-18 04:39:50|381.6|379.6|381.57|379.57|381.6|379.6|381.57|379.57|9
1721277600000|2024-07-18 04:40:00|381.56|379.56|381.67|379.67|381.67|379.67|381.56|379.56|5
1721277610000|2024-07-18 04:40:10|381.64|379.64|381.7|379.7|381.72|379.72|381.63|379.63|10
1721277620000|2024-07-18 04:40:20|381.69|379.69|381.78|379.78|381.78|379.78|381.69|379.69|6
1721277630000|2024-07-18 04:40:30|381.77|379.77|381.77|379.77|381.78|379.78|381.76|379.76|4
1721277640000|2024-07-18 04:40:40|381.76|379.76|381.77|379.77|381.77|379.77|381.72|379.72|11
1721277650000|2024-07-18 04:40:50|381.75|379.75|381.76|379.76|381.76|379.76|381.75|379.75|2
1721277660000|2024-07-18 04:41:00|381.85|379.85|381.74|379.74|381.85|379.85|381.74|379.74|5
1721277670000|2024-07-18 04:41:10|381.76|379.76|381.75|379.75|381.76|379.76|381.74|379.74|4
1721277680000|2024-07-18 04:41:20|381.76|379.76|381.78|379.78|381.78|379.78|381.75|379.75|3
1721277690000|2024-07-18 04:41:30|381.79|379.79|381.81|379.81|381.81|379.81|381.79|379.79|2
1721277700000|2024-07-18 04:41:40|381.82|379.82|381.83|379.83|381.85|379.85|381.82|379.82|5
1721277710000|2024-07-18 04:41:50|381.79|379.79|381.71|379.71|381.79|379.79|381.68|379.68|7
1721277720000|2024-07-18 04:42:00|381.67|379.67|381.49|379.49|381.67|379.67|381.49|379.49|10
1721277730000|2024-07-18 04:42:10|381.48|379.48|381.48|379.48|381.48|379.48|381.47|379.47|3
1721277740000|2024-07-18 04:42:20|381.49|379.49|381.48|379.48|381.51|379.51|381.45|379.45|8
1721277750000|2024-07-18 04:42:30|381.45|379.45|381.47|379.47|381.48|379.48|381.45|379.45|8
1721277760000|2024-07-18 04:42:40|381.46|379.46|381.52|379.52|381.52|379.52|381.45|379.45|8
1721277770000|2024-07-18 04:42:50|381.5|379.5|381.53|379.53|381.53|379.53|381.5|379.5|6
1721277780000|2024-07-18 04:43:00|381.55|379.55|381.57|379.57|381.58|379.58|381.53|379.53|13
1721277790000|2024-07-18 04:43:10|381.58|379.58|381.61|379.61|381.62|379.62|381.58|379.58|16
1721277800000|2024-07-18 04:43:20|381.62|379.62|381.62|379.62|381.62|379.62|381.61|379.61|5
1721277810000|2024-07-18 04:43:30|381.61|379.61|381.62|379.62|381.62|379.62|381.61|379.61|2
1721277820000|2024-07-18 04:43:40|381.61|379.61|381.59|379.59|381.61|379.61|381.59|379.59|6
1721277830000|2024-07-18 04:43:50|381.58|379.58|381.59|379.59|381.59|379.59|381.57|379.57|7
1721277840000|2024-07-18 04:44:00|381.58|379.58|381.46|379.46|381.58|379.58|381.45|379.45|6
1721277850000|2024-07-18 04:44:10|381.45|379.45|381.45|379.45|381.45|379.45|381.45|379.45|1
1721277860000|2024-07-18 04:44:20|381.46|379.46|381.46|379.46|381.5|379.5|381.46|379.46|5
1721277870000|2024-07-18 04:44:30|381.45|379.45|381.44|379.44|381.46|379.46|381.43|379.43|9
1721277880000|2024-07-18 04:44:40|381.45|379.45|381.47|379.47|381.49|379.49|381.45|379.45|9
1721277890000|2024-07-18 04:44:50|381.46|379.46|381.44|379.44|381.46|379.46|381.44|379.44|5
1721277900000|2024-07-18 04:45:00|381.46|379.46|381.56|379.56|381.58|379.58|381.46|379.46|10
1721277910000|2024-07-18 04:45:10|381.54|379.54|381.59|379.59|381.59|379.59|381.54|379.54|9
1721277920000|2024-07-18 04:45:20|381.57|379.57|381.56|379.56|381.57|379.57|381.55|379.55|4
1721277930000|2024-07-18 04:45:30|381.59|379.59|381.44|379.44|381.59|379.59|381.44|379.44|10
1721277940000|2024-07-18 04:45:40|381.43|379.43|381.51|379.51|381.51|379.51|381.43|379.43|10
1721277950000|2024-07-18 04:45:50|381.47|379.47|381.55|379.55|381.6|379.6|381.46|379.46|8
1721277960000|2024-07-18 04:46:00|381.51|379.51|381.57|379.57|381.57|379.57|381.51|379.51|5
1721277970000|2024-07-18 04:46:10|381.61|379.61|381.57|379.57|381.61|379.61|381.57|379.57|14
1721277980000|2024-07-18 04:46:20|381.58|379.58|381.58|379.58|381.58|379.58|381.58|379.58|1
1721277990000|2024-07-18 04:46:30|381.56|379.56|381.54|379.54|381.57|379.57|381.54|379.54|10
1721278000000|2024-07-18 04:46:40|381.57|379.57|381.51|379.51|381.58|379.58|381.51|379.51|10
1721278010000|2024-07-18 04:46:50|381.47|379.47|381.46|379.46|381.47|379.47|381.46|379.46|2
1721278020000|2024-07-18 04:47:00|381.45|379.45|381.42|379.42|381.45|379.45|381.42|379.42|3
1721278030000|2024-07-18 04:47:10|381.41|379.41|381.06|379.06|381.41|379.41|381.05|379.05|12
1721278040000|2024-07-18 04:47:20|381.05|379.05|380.91|378.91|381.08|379.08|380.9|378.9|21
1721278050000|2024-07-18 04:47:30|380.89|378.89|380.96|378.96|380.96|378.96|380.89|378.89|8
1721278060000|2024-07-18 04:47:40|380.99|378.99|380.96|378.96|381.01|379.01|380.93|378.93|13
1721278070000|2024-07-18 04:47:50|380.94|378.94|380.86|378.86|380.96|378.96|380.85|378.85|9
1721278080000|2024-07-18 04:48:00|380.87|378.87|380.91|378.91|380.92|378.92|380.87|378.87|6
1721278090000|2024-07-18 04:48:10|380.9|378.9|380.87|378.87|380.9|378.9|380.86|378.86|8
1721278100000|2024-07-18 04:48:20|380.86|378.86|380.79|378.79|380.88|378.88|380.79|378.79|11
1721278110000|2024-07-18 04:48:30|380.77|378.77|380.55|378.55|380.77|378.77|380.53|378.53|14
1721278120000|2024-07-18 04:48:40|380.56|378.56|380.57|378.57|380.63|378.63|380.56|378.56|11
1721278130000|2024-07-18 04:48:50|380.48|378.48|380.46|378.46|380.54|378.54|380.45|378.45|20
1721278140000|2024-07-18 04:49:00|380.43|378.43|380.37|378.37|380.45|378.45|380.37|378.37|12
1721278150000|2024-07-18 04:49:10|380.36|378.36|380.32|378.32|380.49|378.49|380.27|378.27|21
1721278160000|2024-07-18 04:49:20|380.34|378.34|380.33|378.33|380.34|378.34|380.26|378.26|15
1721278170000|2024-07-18 04:49:30|380.32|378.32|380.41|378.41|380.41|378.41|380.23|378.23|15
1721278180000|2024-07-18 04:49:40|380.4|378.4|380.46|378.46|380.48|378.48|380.4|378.4|8
1721278190000|2024-07-18 04:49:50|380.47|378.47|380.61|378.61|380.62|378.62|380.47|378.47|8
1721278200000|2024-07-18 04:50:00|380.55|378.55|380.6|378.6|380.61|378.61|380.5|378.5|12
1721278210000|2024-07-18 04:50:10|380.61|378.61|380.62|378.62|380.64|378.64|380.61|378.61|4
1721278220000|2024-07-18 04:50:20|380.61|378.61|380.72|378.72|380.72|378.72|380.61|378.61|4
1721278230000|2024-07-18 04:50:30|380.71|378.71|380.75|378.75|380.77|378.77|380.71|378.71|13
1721278240000|2024-07-18 04:50:40|380.76|378.76|380.8|378.8|380.82|378.82|380.75|378.75|13
1721278250000|2024-07-18 04:50:50|380.79|378.79|380.6|378.6|380.79|378.79|380.6|378.6|20
1721278260000|2024-07-18 04:51:00|380.61|378.61|380.61|378.61|380.7|378.7|380.59|378.59|12
1721278270000|2024-07-18 04:51:10|380.62|378.62|380.57|378.57|380.62|378.62|380.55|378.55|7
1721278280000|2024-07-18 04:51:20|380.56|378.56|380.68|378.68|380.68|378.68|380.55|378.55|13
1721278290000|2024-07-18 04:51:30|380.65|378.65|380.79|378.79|380.8|378.8|380.65|378.65|11
1721278300000|2024-07-18 04:51:40|380.78|378.78|380.75|378.75|380.79|378.79|380.75|378.75|7
1721278310000|2024-07-18 04:51:50|380.76|378.76|380.77|378.77|380.77|378.77|380.75|378.75|4
1721278320000|2024-07-18 04:52:00|380.76|378.76|380.62|378.62|380.76|378.76|380.62|378.62|10
1721278330000|2024-07-18 04:52:10|380.63|378.63|380.63|378.63|380.63|378.63|380.62|378.62|3
1721278340000|2024-07-18 04:52:20|380.64|378.64|380.62|378.62|380.65|378.65|380.62|378.62|7
1721278350000|2024-07-18 04:52:30|380.63|378.63|380.58|378.58|380.63|378.63|380.54|378.54|21
1721278360000|2024-07-18 04:52:40|380.57|378.57|380.51|378.51|380.58|378.58|380.51|378.51|6
1721278370000|2024-07-18 04:52:50|380.43|378.43|380.42|378.42|380.43|378.43|380.42|378.42|2
1721278380000|2024-07-18 04:53:00|380.43|378.43|380.3|378.3|380.45|378.45|380.29|378.29|22
1721278390000|2024-07-18 04:53:10|380.32|378.32|380.31|378.31|380.39|378.39|380.29|378.29|15
1721278400000|2024-07-18 04:53:20|380.3|378.3|380.2|378.2|380.3|378.3|380.2|378.2|13
1721278410000|2024-07-18 04:53:30|380.15|378.15|380.14|378.14|380.2|378.2|380.13|378.13|14
1721278420000|2024-07-18 04:53:40|380.16|378.16|380.17|378.17|380.19|378.19|380.14|378.14|13
1721278430000|2024-07-18 04:53:50|380.18|378.18|380.22|378.22|380.22|378.22|380.18|378.18|6
1721278440000|2024-07-18 04:54:00|380.21|378.21|380.18|378.18|380.21|378.21|380.18|378.18|6
1721278450000|2024-07-18 04:54:10|380.2|378.2|380.22|378.22|380.22|378.22|380.2|378.2|6
1721278460000|2024-07-18 04:54:20|380.2|378.2|380.27|378.27|380.27|378.27|380.16|378.16|11
1721278470000|2024-07-18 04:54:30|380.26|378.26|380.26|378.26|380.26|378.26|380.25|378.25|3
1721278480000|2024-07-18 04:54:40|380.25|378.25|380.18|378.18|380.25|378.25|380.18|378.18|11
1721278490000|2024-07-18 04:54:50|380.19|378.19|380.14|378.14|380.21|378.21|380.14|378.14|7
1721278500000|2024-07-18 04:55:00|380.15|378.15|380.04|378.04|380.16|378.16|380.03|378.03|12
1721278510000|2024-07-18 04:55:10|380.06|378.06|380.05|378.05|380.08|378.08|380.05|378.05|7
1721278520000|2024-07-18 04:55:20|380.06|378.06|380.04|378.04|380.07|378.07|380.03|378.03|11
1721278530000|2024-07-18 04:55:30|380|378|380.09|378.09|380.09|378.09|379.98|377.98|15
1721278540000|2024-07-18 04:55:40|380.06|378.06|380.08|378.08|380.09|378.09|380.05|378.05|15
1721278550000|2024-07-18 04:55:50|380.07|378.07|380.22|378.22|380.22|378.22|380.07|378.07|8
1721278560000|2024-07-18 04:56:00|380.23|378.23|380.3|378.3|380.32|378.32|380.23|378.23|13
1721278570000|2024-07-18 04:56:10|380.31|378.31|380.32|378.32|380.32|378.32|380.27|378.27|13
1721278580000|2024-07-18 04:56:20|380.31|378.31|380.34|378.34|380.34|378.34|380.31|378.31|3
1721278590000|2024-07-18 04:56:30|380.35|378.35|380.43|378.43|380.45|378.45|380.35|378.35|15
1721278600000|2024-07-18 04:56:40|380.42|378.42|380.44|378.44|380.46|378.46|380.42|378.42|16
1721278610000|2024-07-18 04:56:50|380.45|378.45|380.51|378.51|380.51|378.51|380.45|378.45|10
1721278620000|2024-07-18 04:57:00|380.52|378.52|380.51|378.51|380.52|378.52|380.51|378.51|4
1721278640000|2024-07-18 04:57:20|380.46|378.46|380.41|378.41|380.46|378.46|380.4|378.4|4
1721278660000|2024-07-18 04:57:40|380.4|378.4|380.41|378.41|380.41|378.41|380.4|378.4|2
1721278670000|2024-07-18 04:57:50|380.45|378.45|380.47|378.47|380.49|378.49|380.45|378.45|11
1721278680000|2024-07-18 04:58:00|380.46|378.46|380.39|378.39|380.46|378.46|380.38|378.38|7
1721278690000|2024-07-18 04:58:10|380.4|378.4|380.42|378.42|380.42|378.42|380.39|378.39|11
1721278700000|2024-07-18 04:58:20|380.41|378.41|380.4|378.4|380.41|378.41|380.4|378.4|10
1721278710000|2024-07-18 04:58:30|380.41|378.41|380.37|378.37|380.41|378.41|380.37|378.37|8
1721278720000|2024-07-18 04:58:40|380.38|378.38|380.36|378.36|380.39|378.39|380.36|378.36|7
1721278730000|2024-07-18 04:58:50|380.35|378.35|380.36|378.36|380.37|378.37|380.34|378.34|6
1721278740000|2024-07-18 04:59:00|380.37|378.37|380.39|378.39|380.41|378.41|380.36|378.36|15
1721278750000|2024-07-18 04:59:10|380.4|378.4|380.42|378.42|380.42|378.42|380.38|378.38|13
1721278760000|2024-07-18 04:59:20|380.39|378.39|380.41|378.41|380.42|378.42|380.39|378.39|10
1721278770000|2024-07-18 04:59:30|380.39|378.39|380.36|378.36|380.39|378.39|380.36|378.36|3
1721278780000|2024-07-18 04:59:40|380.38|378.38|380.38|378.38|380.41|378.41|380.38|378.38|12
1721278790000|2024-07-18 04:59:50|380.39|378.39|380.39|378.39|380.41|378.41|380.37|378.37|13
1721278800000|2024-07-18 05:00:00|380.4|378.4|380.35|378.35|380.43|378.43|380.35|378.35|20
1721278810000|2024-07-18 05:00:10|380.36|378.36|380.33|378.33|380.4|378.4|380.33|378.33|10
1721278820000|2024-07-18 05:00:20|380.32|378.32|380.25|378.25|380.32|378.32|380.24|378.24|8
1721278830000|2024-07-18 05:00:30|380.23|378.23|380.37|378.37|380.37|378.37|380.23|378.23|19
1721278840000|2024-07-18 05:00:40|380.38|378.38|380.36|378.36|380.38|378.38|380.31|378.31|15
1721278850000|2024-07-18 05:00:50|380.35|378.35|380.37|378.37|380.37|378.37|380.35|378.35|2
1721278860000|2024-07-18 05:01:00|380.4|378.4|380.56|378.56|380.58|378.58|380.4|378.4|12
1721278870000|2024-07-18 05:01:10|380.55|378.55|380.52|378.52|380.55|378.55|380.52|378.52|4
1721278880000|2024-07-18 05:01:20|380.56|378.56|380.62|378.62|380.65|378.65|380.56|378.56|10
1721278890000|2024-07-18 05:01:30|380.63|378.63|380.57|378.57|380.71|378.71|380.56|378.56|12
1721278900000|2024-07-18 05:01:40|380.55|378.55|380.55|378.55|380.57|378.57|380.53|378.53|12
1721278910000|2024-07-18 05:01:50|380.54|378.54|380.66|378.66|380.66|378.66|380.54|378.54|7
1721278920000|2024-07-18 05:02:00|380.65|378.65|380.62|378.62|380.66|378.66|380.55|378.55|14
1721278930000|2024-07-18 05:02:10|380.65|378.65|380.67|378.67|380.68|378.68|380.63|378.63|8
1721278940000|2024-07-18 05:02:20|380.7|378.7|380.9|378.9|380.91|378.91|380.7|378.7|12
1721278950000|2024-07-18 05:02:30|380.89|378.89|380.91|378.91|380.91|378.91|380.86|378.86|6
1721278960000|2024-07-18 05:02:40|380.9|378.9|380.84|378.84|380.9|378.9|380.83|378.83|7
1721278970000|2024-07-18 05:02:50|380.83|378.83|380.73|378.73|380.83|378.83|380.72|378.72|6
1721278980000|2024-07-18 05:03:00|380.74|378.74|380.75|378.75|380.76|378.76|380.74|378.74|4
1721278990000|2024-07-18 05:03:10|380.76|378.76|380.82|378.82|380.84|378.84|380.76|378.76|7
1721279000000|2024-07-18 05:03:20|380.83|378.83|380.82|378.82|380.91|378.91|380.81|378.81|13
1721279010000|2024-07-18 05:03:30|380.83|378.83|380.68|378.68|380.86|378.86|380.67|378.67|18
1721279020000|2024-07-18 05:03:40|380.67|378.67|380.71|378.71|380.76|378.76|380.65|378.65|18
1721279030000|2024-07-18 05:03:50|380.69|378.69|380.32|378.32|380.69|378.69|380.22|378.22|15
1721279040000|2024-07-18 05:04:00|380.35|378.35|380.38|378.38|380.44|378.44|380.35|378.35|11
1721279050000|2024-07-18 05:04:10|380.39|378.39|380.28|378.28|380.39|378.39|380.24|378.24|18
1721279060000|2024-07-18 05:04:20|380.27|378.27|380.34|378.34|380.39|378.39|380.27|378.27|18
1721279070000|2024-07-18 05:04:30|380.32|378.32|380.36|378.36|380.36|378.36|380.32|378.32|10
1721279080000|2024-07-18 05:04:40|380.34|378.34|380.36|378.36|380.38|378.38|380.34|378.34|19
1721279090000|2024-07-18 05:04:50|380.35|378.35|380.35|378.35|380.37|378.37|380.34|378.34|9
1721279100000|2024-07-18 05:05:00|380.34|378.34|380.45|378.45|380.45|378.45|380.3|378.3|21
1721279110000|2024-07-18 05:05:10|380.46|378.46|380.52|378.52|380.54|378.54|380.42|378.42|25
1721279120000|2024-07-18 05:05:20|380.51|378.51|380.63|378.63|380.64|378.64|380.49|378.49|21
1721279130000|2024-07-18 05:05:30|380.62|378.62|380.62|378.62|380.65|378.65|380.61|378.61|18
1721279140000|2024-07-18 05:05:40|380.59|378.59|380.63|378.63|380.64|378.64|380.59|378.59|17
1721279150000|2024-07-18 05:05:50|380.62|378.62|380.6|378.6|380.64|378.64|380.6|378.6|13
1721279160000|2024-07-18 05:06:00|380.61|378.61|380.45|378.45|380.61|378.61|380.45|378.45|12
1721279170000|2024-07-18 05:06:10|380.46|378.46|380.44|378.44|380.53|378.53|380.43|378.43|10
1721279180000|2024-07-18 05:06:20|380.46|378.46|380.46|378.46|380.46|378.46|380.44|378.44|17
1721279190000|2024-07-18 05:06:30|380.47|378.47|380.56|378.56|380.56|378.56|380.47|378.47|15
1721279200000|2024-07-18 05:06:40|380.57|378.57|380.59|378.59|380.6|378.6|380.56|378.56|9
1721279210000|2024-07-18 05:06:50|380.57|378.57|380.47|378.47|380.57|378.57|380.47|378.47|7
1721279220000|2024-07-18 05:07:00|380.46|378.46|380.37|378.37|380.46|378.46|380.31|378.31|9
1721279230000|2024-07-18 05:07:10|380.36|378.36|380.44|378.44|380.48|378.48|380.36|378.36|21
1721279240000|2024-07-18 05:07:20|380.45|378.45|380.59|378.59|380.64|378.64|380.45|378.45|18
1721279250000|2024-07-18 05:07:30|380.57|378.57|380.57|378.57|380.63|378.63|380.57|378.57|17
1721279260000|2024-07-18 05:07:40|380.58|378.58|380.61|378.61|380.72|378.72|380.58|378.58|16
1721279270000|2024-07-18 05:07:50|380.63|378.63|380.6|378.6|380.64|378.64|380.6|378.6|17
1721279280000|2024-07-18 05:08:00|380.57|378.57|380.56|378.56|380.57|378.57|380.56|378.56|2
1721279290000|2024-07-18 05:08:10|380.48|378.48|380.39|378.39|380.48|378.48|380.39|378.39|17
1721279300000|2024-07-18 05:08:20|380.4|378.4|380.45|378.45|380.45|378.45|380.39|378.39|12
1721279310000|2024-07-18 05:08:30|380.51|378.51|380.5|378.5|380.51|378.51|380.49|378.49|5
1721279320000|2024-07-18 05:08:40|380.47|378.47|380.48|378.48|380.48|378.48|380.46|378.46|6
1721279330000|2024-07-18 05:08:50|380.47|378.47|380.52|378.52|380.52|378.52|380.47|378.47|6
1721279340000|2024-07-18 05:09:00|380.51|378.51|380.52|378.52|380.52|378.52|380.51|378.51|2
1721279350000|2024-07-18 05:09:10|380.51|378.51|380.44|378.44|380.51|378.51|380.43|378.43|9
1721279360000|2024-07-18 05:09:20|380.43|378.43|380.52|378.52|380.56|378.56|380.42|378.42|17
1721279370000|2024-07-18 05:09:30|380.53|378.53|380.49|378.49|380.53|378.53|380.49|378.49|15
1721279380000|2024-07-18 05:09:40|380.48|378.48|380.22|378.22|380.48|378.48|380.2|378.2|10
1721279390000|2024-07-18 05:09:50|380.21|378.21|380.13|378.13|380.21|378.21|380.13|378.13|6
1721279400000|2024-07-18 05:10:00|380.08|378.08|380.03|378.03|380.08|378.08|380.01|378.01|12
1721279410000|2024-07-18 05:10:10|379.99|377.99|379.91|377.91|379.99|377.99|379.89|377.89|7
1721279420000|2024-07-18 05:10:20|379.9|377.9|379.89|377.89|379.9|377.9|379.86|377.86|9
1721279430000|2024-07-18 05:10:30|379.88|377.88|379.84|377.84|379.89|377.89|379.83|377.83|15
1721279440000|2024-07-18 05:10:40|379.82|377.82|379.75|377.75|379.82|377.82|379.74|377.74|11
1721279450000|2024-07-18 05:10:50|379.74|377.74|379.76|377.76|379.81|377.81|379.74|377.74|12
1721279460000|2024-07-18 05:11:00|379.81|377.81|379.82|377.82|379.86|377.86|379.74|377.74|23
1721279470000|2024-07-18 05:11:10|379.83|377.83|379.69|377.69|379.84|377.84|379.67|377.67|12
1721279480000|2024-07-18 05:11:20|379.74|377.74|379.74|377.74|379.78|377.78|379.73|377.73|19
1721279490000|2024-07-18 05:11:30|379.72|377.72|379.74|377.74|379.75|377.75|379.7|377.7|14
1721279500000|2024-07-18 05:11:40|379.75|377.75|379.7|377.7|379.75|377.75|379.59|377.59|21
1721279510000|2024-07-18 05:11:50|379.71|377.71|379.73|377.73|379.74|377.74|379.68|377.68|15
1721279520000|2024-07-18 05:12:00|379.7|377.7|379.86|377.86|379.88|377.88|379.7|377.7|15
1721279530000|2024-07-18 05:12:10|379.84|377.84|379.85|377.85|379.86|377.86|379.83|377.83|8
1721279540000|2024-07-18 05:12:20|379.86|377.86|379.82|377.82|379.89|377.89|379.8|377.8|19
1721279550000|2024-07-18 05:12:30|379.83|377.83|379.81|377.81|379.83|377.83|379.78|377.78|17
1721279560000|2024-07-18 05:12:40|379.8|377.8|379.72|377.72|379.81|377.81|379.71|377.71|18
1721279570000|2024-07-18 05:12:50|379.71|377.71|379.68|377.68|379.72|377.72|379.68|377.68|19
1721279580000|2024-07-18 05:13:00|379.71|377.71|379.73|377.73|379.82|377.82|379.71|377.71|22
1721279590000|2024-07-18 05:13:10|379.72|377.72|379.65|377.65|379.74|377.74|379.65|377.65|14
1721279600000|2024-07-18 05:13:20|379.66|377.66|379.62|377.62|379.67|377.67|379.61|377.61|16
1721279610000|2024-07-18 05:13:30|379.63|377.63|379.52|377.52|379.63|377.63|379.52|377.52|11
1721279620000|2024-07-18 05:13:40|379.5|377.5|379.09|377.09|379.52|377.52|378.96|376.96|15
1721279630000|2024-07-18 05:13:50|379.1|377.1|379.09|377.09|379.1|377.1|379.03|377.03|18
1721279640000|2024-07-18 05:14:00|379.08|377.08|379.08|377.08|379.09|377.09|378.99|376.99|16
1721279650000|2024-07-18 05:14:10|379.07|377.07|379.12|377.12|379.13|377.13|379.04|377.04|17
1721279660000|2024-07-18 05:14:20|379.13|377.13|379.05|377.05|379.13|377.13|379.01|377.01|17
1721279670000|2024-07-18 05:14:30|379.07|377.07|379.03|377.03|379.08|377.08|378.98|376.98|17
1721279680000|2024-07-18 05:14:40|379.07|377.07|379|377|379.07|377.07|378.99|376.99|11
1721279690000|2024-07-18 05:14:50|378.99|376.99|378.66|376.66|379|377|378.64|376.64|20
1721279700000|2024-07-18 05:15:00|378.67|376.67|378.66|376.66|378.7|376.7|378.66|376.66|17
1721279710000|2024-07-18 05:15:10|378.65|376.65|378.65|376.65|378.7|376.7|378.62|376.62|17
1721279720000|2024-07-18 05:15:20|378.66|376.66|378.84|376.84|378.9|376.9|378.59|376.59|17
1721279730000|2024-07-18 05:15:30|378.85|376.85|378.88|376.88|379|377|378.85|376.85|21
1721279740000|2024-07-18 05:15:40|378.87|376.87|378.95|376.95|378.95|376.95|378.86|376.86|15
1721279750000|2024-07-18 05:15:50|378.94|376.94|379.03|377.03|379.03|377.03|378.93|376.93|20
1721279760000|2024-07-18 05:16:00|379.02|377.02|379.12|377.12|379.16|377.16|379.02|377.02|24
1721279770000|2024-07-18 05:16:10|379.13|377.13|379.26|377.26|379.29|377.29|379.13|377.13|15
1721279780000|2024-07-18 05:16:20|379.24|377.24|378.94|376.94|379.24|377.24|378.92|376.92|16
1721279790000|2024-07-18 05:16:30|379.02|377.02|378.93|376.93|379.03|377.03|378.93|376.93|25
1721279800000|2024-07-18 05:16:40|378.92|376.92|378.54|376.54|378.92|376.92|378.54|376.54|22
1721279810000|2024-07-18 05:16:50|378.55|376.55|378.63|376.63|378.63|376.63|378.49|376.49|20
1721279820000|2024-07-18 05:17:00|378.61|376.61|378.47|376.47|378.62|376.62|378.45|376.45|25
1721279830000|2024-07-18 05:17:10|378.45|376.45|378.49|376.49|378.52|376.52|378.31|376.31|20
1721279840000|2024-07-18 05:17:20|378.43|376.43|378.3|376.3|378.47|376.47|378.27|376.27|23
1721279850000|2024-07-18 05:17:30|378.29|376.29|378.2|376.2|378.29|376.29|378.14|376.14|20
1721279860000|2024-07-18 05:17:40|378.18|376.18|378.37|376.37|378.47|376.47|378.14|376.14|25
1721279870000|2024-07-18 05:17:50|378.35|376.35|378.23|376.23|378.35|376.35|378.18|376.18|28
1721279880000|2024-07-18 05:18:00|378.24|376.24|378.42|376.42|378.45|376.45|378.24|376.24|25
1721279890000|2024-07-18 05:18:10|378.44|376.44|378.4|376.4|378.51|376.51|378.31|376.31|18
1721279900000|2024-07-18 05:18:20|378.44|376.44|378.19|376.19|378.44|376.44|378.14|376.14|18
1721279910000|2024-07-18 05:18:30|378.23|376.23|378.23|376.23|378.27|376.27|378.2|376.2|16
1721279920000|2024-07-18 05:18:40|378.22|376.22|378.28|376.28|378.28|376.28|378.19|376.19|13
1721279930000|2024-07-18 05:18:50|378.3|376.3|378.2|376.2|378.43|376.43|378.18|376.18|21
1721279940000|2024-07-18 05:19:00|378.21|376.21|378.25|376.25|378.32|376.32|378.21|376.21|22
1721279950000|2024-07-18 05:19:10|378.22|376.22|378.65|376.65|378.65|376.65|378.22|376.22|21
1721279960000|2024-07-18 05:19:20|378.6|376.6|378.67|376.67|378.67|376.67|378.56|376.56|18
1721279970000|2024-07-18 05:19:30|378.69|376.69|378.61|376.61|378.69|376.69|378.58|376.58|24
1721279980000|2024-07-18 05:19:40|378.54|376.54|378.66|376.66|378.68|376.68|378.52|376.52|16
1721279990000|2024-07-18 05:19:50|378.64|376.64|378.58|376.58|378.66|376.66|378.55|376.55|19
1721280000000|2024-07-18 05:20:00|378.59|376.59|378.75|376.75|378.76|376.76|378.59|376.59|12
1721280010000|2024-07-18 05:20:10|378.76|376.76|378.86|376.86|378.89|376.89|378.76|376.76|21
1721280020000|2024-07-18 05:20:20|378.87|376.87|379.17|377.17|379.17|377.17|378.87|376.87|17
1721280030000|2024-07-18 05:20:30|379.15|377.15|379.28|377.28|379.33|377.33|379.14|377.14|19
1721280040000|2024-07-18 05:20:40|379.29|377.29|379.34|377.34|379.35|377.35|379.27|377.27|18
1721280050000|2024-07-18 05:20:50|379.35|377.35|379.51|377.51|379.53|377.53|379.35|377.35|21
1721280060000|2024-07-18 05:21:00|379.54|377.54|379.48|377.48|379.55|377.55|379.48|377.48|12
1721280070000|2024-07-18 05:21:10|379.49|377.49|379.53|377.53|379.55|377.55|379.49|377.49|8
1721280080000|2024-07-18 05:21:20|379.6|377.6|379.66|377.66|379.68|377.68|379.58|377.58|17
1721280090000|2024-07-18 05:21:30|379.67|377.67|379.63|377.63|379.82|377.82|379.63|377.63|22
1721280100000|2024-07-18 05:21:40|379.67|377.67|379.8|377.8|379.85|377.85|379.67|377.67|22
1721280110000|2024-07-18 05:21:50|379.79|377.79|379.65|377.65|379.79|377.79|379.61|377.61|14
1721280120000|2024-07-18 05:22:00|379.7|377.7|379.52|377.52|379.71|377.71|379.49|377.49|16
1721280130000|2024-07-18 05:22:10|379.53|377.53|379.11|377.11|379.53|377.53|379.11|377.11|18
1721280140000|2024-07-18 05:22:20|379.12|377.12|379.26|377.26|379.27|377.27|379.09|377.09|19
1721280150000|2024-07-18 05:22:30|379.3|377.3|379.16|377.16|379.33|377.33|379.16|377.16|15
1721280160000|2024-07-18 05:22:40|379.13|377.13|378.92|376.92|379.13|377.13|378.79|376.79|28
1721280170000|2024-07-18 05:22:50|378.91|376.91|378.97|376.97|378.98|376.98|378.89|376.89|17
1721280180000|2024-07-18 05:23:00|378.95|376.95|378.68|376.68|378.96|376.96|378.68|376.68|16
1721280190000|2024-07-18 05:23:10|378.69|376.69|378.59|376.59|378.69|376.69|378.57|376.57|21
1721280200000|2024-07-18 05:23:20|378.61|376.61|378.67|376.67|378.69|376.69|378.55|376.55|19
1721280210000|2024-07-18 05:23:30|378.68|376.68|378.84|376.84|378.87|376.87|378.64|376.64|18
1721280220000|2024-07-18 05:23:40|378.85|376.85|378.92|376.92|378.93|376.93|378.84|376.84|16
1721280230000|2024-07-18 05:23:50|378.98|376.98|379.06|377.06|379.06|377.06|378.98|376.98|10
1721280240000|2024-07-18 05:24:00|379.08|377.08|379.04|377.04|379.12|377.12|379.02|377.02|12
1721280250000|2024-07-18 05:24:10|379.05|377.05|379.03|377.03|379.12|377.12|379.02|377.02|19
1721280260000|2024-07-18 05:24:20|379.04|377.04|378.79|376.79|379.04|377.04|378.73|376.73|15
1721280270000|2024-07-18 05:24:30|378.78|376.78|378.87|376.87|378.93|376.93|378.67|376.67|25
1721280280000|2024-07-18 05:24:40|378.84|376.84|378.82|376.82|378.85|376.85|378.77|376.77|18
1721280290000|2024-07-18 05:24:50|378.85|376.85|378.93|376.93|378.99|376.99|378.84|376.84|21
1721280300000|2024-07-18 05:25:00|378.97|376.97|378.89|376.89|378.98|376.98|378.86|376.86|17
1721280310000|2024-07-18 05:25:10|378.93|376.93|379.18|377.18|379.2|377.2|378.93|376.93|18
1721280320000|2024-07-18 05:25:20|379.19|377.19|379.26|377.26|379.32|377.32|379.18|377.18|20
1721280330000|2024-07-18 05:25:30|379.27|377.27|379.24|377.24|379.27|377.27|379.08|377.08|14
1721280340000|2024-07-18 05:25:40|379.23|377.23|379.19|377.19|379.23|377.23|379.16|377.16|11
1721280350000|2024-07-18 05:25:50|379.2|377.2|379.05|377.05|379.22|377.22|379.04|377.04|12
1721280360000|2024-07-18 05:26:00|379.03|377.03|379.18|377.18|379.2|377.2|379|377|16
1721280370000|2024-07-18 05:26:10|379.22|377.22|379.27|377.27|379.39|377.39|379.2|377.2|25
1721280380000|2024-07-18 05:26:20|379.26|377.26|379.41|377.41|379.42|377.42|379.19|377.19|20
1721280390000|2024-07-18 05:26:30|379.42|377.42|379.24|377.24|379.42|377.42|379.24|377.24|19
1721280400000|2024-07-18 05:26:40|379.23|377.23|379.26|377.26|379.26|377.26|379.23|377.23|4
1721280410000|2024-07-18 05:26:50|379.27|377.27|379.12|377.12|379.27|377.27|379.12|377.12|6
1721280420000|2024-07-18 05:27:00|379.14|377.14|379.2|377.2|379.2|377.2|379.09|377.09|8
1721280430000|2024-07-18 05:27:10|379.22|377.22|379.56|377.56|379.58|377.58|379.21|377.21|24
1721280440000|2024-07-18 05:27:20|379.57|377.57|379.64|377.64|379.68|377.68|379.56|377.56|14
1721280450000|2024-07-18 05:27:30|379.59|377.59|379.68|377.68|379.68|377.68|379.56|377.56|13
1721280460000|2024-07-18 05:27:40|379.67|377.67|379.68|377.68|379.69|377.69|379.63|377.63|15
1721280470000|2024-07-18 05:27:50|379.7|377.7|379.73|377.73|379.73|377.73|379.68|377.68|4
1721280490000|2024-07-18 05:28:10|379.74|377.74|379.71|377.71|379.74|377.74|379.71|377.71|6
1721280500000|2024-07-18 05:28:20|379.7|377.7|379.75|377.75|379.77|377.77|379.67|377.67|12
1721280510000|2024-07-18 05:28:30|379.77|377.77|379.81|377.81|379.84|377.84|379.77|377.77|9
1721280520000|2024-07-18 05:28:40|379.84|377.84|379.85|377.85|379.86|377.86|379.84|377.84|3
1721280530000|2024-07-18 05:28:50|379.86|377.86|380.16|378.16|380.17|378.17|379.86|377.86|23
1721280540000|2024-07-18 05:29:00|380.15|378.15|380.1|378.1|380.16|378.16|380.1|378.1|7
1721280550000|2024-07-18 05:29:10|380.09|378.09|380.04|378.04|380.09|378.09|380.02|378.02|8
1721280560000|2024-07-18 05:29:20|379.95|377.95|379.95|377.95|379.99|377.99|379.95|377.95|11
1721280570000|2024-07-18 05:29:30|379.81|377.81|379.82|377.82|379.82|377.82|379.81|377.81|8
1721280580000|2024-07-18 05:29:40|379.83|377.83|379.89|377.89|379.96|377.96|379.83|377.83|5
1721280600000|2024-07-18 05:30:00|379.94|377.94|380.15|378.15|380.18|378.18|379.94|377.94|9
1721280610000|2024-07-18 05:30:10|380.13|378.13|380.2|378.2|380.22|378.22|380.1|378.1|10
1721280620000|2024-07-18 05:30:20|380.22|378.22|380.24|378.24|380.24|378.24|380.21|378.21|7
1721280630000|2024-07-18 05:30:30|380.29|378.29|380.24|378.24|380.29|378.29|380.23|378.23|9
1721280640000|2024-07-18 05:30:40|380.25|378.25|380.27|378.27|380.4|378.4|380.24|378.24|15
1721280650000|2024-07-18 05:30:50|380.28|378.28|380.25|378.25|380.38|378.38|380.24|378.24|16
1721280660000|2024-07-18 05:31:00|380.28|378.28|380.27|378.27|380.29|378.29|380.27|378.27|3
1721280670000|2024-07-18 05:31:10|380.25|378.25|380.15|378.15|380.25|378.25|380.15|378.15|8
1721280680000|2024-07-18 05:31:20|380.18|378.18|380.14|378.14|380.18|378.18|380.14|378.14|4
1721280690000|2024-07-18 05:31:30|380.16|378.16|380.26|378.26|380.27|378.27|380.15|378.15|10
1721280700000|2024-07-18 05:31:40|380.31|378.31|380.31|378.31|380.37|378.37|380.27|378.27|14
1721280710000|2024-07-18 05:31:50|380.35|378.35|380.31|378.31|380.4|378.4|380.31|378.31|9
1721280720000|2024-07-18 05:32:00|380.3|378.3|380.24|378.24|380.3|378.3|380.2|378.2|8
1721280730000|2024-07-18 05:32:10|380.29|378.29|380.31|378.31|380.32|378.32|380.26|378.26|7
1721280740000|2024-07-18 05:32:20|380.32|378.32|380.5|378.5|380.5|378.5|380.32|378.32|8
1721280750000|2024-07-18 05:32:30|380.55|378.55|380.49|378.49|380.55|378.55|380.49|378.49|8
1721280760000|2024-07-18 05:32:40|380.45|378.45|380.28|378.28|380.45|378.45|380.26|378.26|10
1721280770000|2024-07-18 05:32:50|380.27|378.27|380.2|378.2|380.27|378.27|380.2|378.2|5
1721280780000|2024-07-18 05:33:00|380.15|378.15|380.15|378.15|380.16|378.16|380.14|378.14|6
1721280790000|2024-07-18 05:33:10|380.11|378.11|380.17|378.17|380.19|378.19|380.06|378.06|10
1721280800000|2024-07-18 05:33:20|380.12|378.12|380.08|378.08|380.12|378.12|380.05|378.05|5
1721280810000|2024-07-18 05:33:30|380.09|378.09|380.23|378.23|380.23|378.23|380.09|378.09|10
1721280820000|2024-07-18 05:33:40|380.22|378.22|380.23|378.23|380.28|378.28|380.22|378.22|11
1721280830000|2024-07-18 05:33:50|380.24|378.24|380.25|378.25|380.29|378.29|380.23|378.23|17
1721280840000|2024-07-18 05:34:00|380.23|378.23|380.3|378.3|380.3|378.3|380.23|378.23|10
1721280850000|2024-07-18 05:34:10|380.29|378.29|380.21|378.21|380.29|378.29|380.1|378.1|7
1721280860000|2024-07-18 05:34:20|380.22|378.22|380.29|378.29|380.29|378.29|380.22|378.22|5
1721280870000|2024-07-18 05:34:30|380.3|378.3|380.29|378.29|380.34|378.34|380.22|378.22|18
1721280880000|2024-07-18 05:34:40|380.28|378.28|380.26|378.26|380.29|378.29|380.19|378.19|11
1721280890000|2024-07-18 05:34:50|380.27|378.27|380.31|378.31|380.35|378.35|380.23|378.23|11
1721280900000|2024-07-18 05:35:00|380.24|378.24|380.27|378.27|380.31|378.31|380.23|378.23|13
1721280910000|2024-07-18 05:35:10|380.26|378.26|380.07|378.07|380.26|378.26|380.07|378.07|11
1721280920000|2024-07-18 05:35:20|380.03|378.03|379.96|377.96|380.1|378.1|379.94|377.94|19
1721280930000|2024-07-18 05:35:30|380|378|379.93|377.93|380.02|378.02|379.93|377.93|19
1721280940000|2024-07-18 05:35:40|379.95|377.95|379.84|377.84|380|378|379.84|377.84|15
1721280950000|2024-07-18 05:35:50|379.83|377.83|379.65|377.65|379.83|377.83|379.63|377.63|11
1721280960000|2024-07-18 05:36:00|379.66|377.66|379.78|377.78|379.8|377.8|379.66|377.66|20
1721280970000|2024-07-18 05:36:10|379.79|377.79|379.7|377.7|379.8|377.8|379.52|377.52|25
1721280980000|2024-07-18 05:36:20|379.71|377.71|379.53|377.53|379.72|377.72|379.53|377.53|13
1721280990000|2024-07-18 05:36:30|379.55|377.55|379.5|377.5|379.55|377.55|379.5|377.5|9
1721281000000|2024-07-18 05:36:40|379.51|377.51|379.54|377.54|379.54|377.54|379.5|377.5|13
1721281010000|2024-07-18 05:36:50|379.53|377.53|379.8|377.8|379.8|377.8|379.53|377.53|27
1721281020000|2024-07-18 05:37:00|379.88|377.88|380.05|378.05|380.09|378.09|379.88|377.88|23
1721281030000|2024-07-18 05:37:10|380.06|378.06|379.95|377.95|380.06|378.06|379.85|377.85|16
1721281040000|2024-07-18 05:37:20|379.9|377.9|380.03|378.03|380.04|378.04|379.89|377.89|16
1721281050000|2024-07-18 05:37:30|380.04|378.04|380.18|378.18|380.25|378.25|380.03|378.03|18
1721281060000|2024-07-18 05:37:40|380.16|378.16|380.17|378.17|380.2|378.2|380.13|378.13|14
1721281070000|2024-07-18 05:37:50|380.16|378.16|380.13|378.13|380.19|378.19|380.03|378.03|19
1721281080000|2024-07-18 05:38:00|380.14|378.14|380.14|378.14|380.2|378.2|380.12|378.12|18
1721281090000|2024-07-18 05:38:10|380.18|378.18|380.38|378.38|380.38|378.38|380.17|378.17|17
1721281100000|2024-07-18 05:38:20|380.39|378.39|380.4|378.4|380.44|378.44|380.36|378.36|18
1721281110000|2024-07-18 05:38:30|380.43|378.43|380.46|378.46|380.46|378.46|380.43|378.43|6
1721281120000|2024-07-18 05:38:40|380.45|378.45|380.44|378.44|380.45|378.45|380.44|378.44|4
1721281130000|2024-07-18 05:38:50|380.45|378.45|380.49|378.49|380.49|378.49|380.44|378.44|13
1721281140000|2024-07-18 05:39:00|380.47|378.47|380.47|378.47|380.53|378.53|380.47|378.47|18
1721281150000|2024-07-18 05:39:10|380.46|378.46|380.46|378.46|380.46|378.46|380.41|378.41|14
1721281160000|2024-07-18 05:39:20|380.49|378.49|380.51|378.51|380.51|378.51|380.46|378.46|9
1721281170000|2024-07-18 05:39:30|380.49|378.49|380.47|378.47|380.55|378.55|380.46|378.46|14
1721281180000|2024-07-18 05:39:40|380.46|378.46|380.46|378.46|380.47|378.47|380.42|378.42|6
1721281190000|2024-07-18 05:39:50|380.47|378.47|380.44|378.44|380.47|378.47|380.44|378.44|6
1721281200000|2024-07-18 05:40:00|380.45|378.45|380.45|378.45|380.46|378.46|380.45|378.45|3
1721281210000|2024-07-18 05:40:10|380.46|378.46|380.41|378.41|380.46|378.46|380.41|378.41|5
1721281220000|2024-07-18 05:40:20|380.45|378.45|380.4|378.4|380.45|378.45|380.4|378.4|2
1721281230000|2024-07-18 05:40:30|380.51|378.51|380.43|378.43|380.51|378.51|380.43|378.43|3
1721281240000|2024-07-18 05:40:40|380.44|378.44|380.44|378.44|380.47|378.47|380.44|378.44|5
1721281250000|2024-07-18 05:40:50|380.45|378.45|380.43|378.43|380.45|378.45|380.43|378.43|5
1721281260000|2024-07-18 05:41:00|380.44|378.44|380.58|378.58|380.59|378.59|380.44|378.44|16
1721281270000|2024-07-18 05:41:10|380.61|378.61|380.6|378.6|380.62|378.62|380.57|378.57|11
1721281280000|2024-07-18 05:41:20|380.61|378.61|380.62|378.62|380.65|378.65|380.61|378.61|14
1721281290000|2024-07-18 05:41:30|380.63|378.63|380.65|378.65|380.66|378.66|380.63|378.63|7
1721281300000|2024-07-18 05:41:40|380.64|378.64|380.64|378.64|380.66|378.66|380.64|378.64|11
1721281310000|2024-07-18 05:41:50|380.66|378.66|380.65|378.65|380.7|378.7|380.65|378.65|11
1721281320000|2024-07-18 05:42:00|380.66|378.66|380.72|378.72|380.77|378.77|380.66|378.66|10
1721281330000|2024-07-18 05:42:10|380.71|378.71|380.7|378.7|380.71|378.71|380.7|378.7|6
1721281340000|2024-07-18 05:42:20|380.68|378.68|380.55|378.55|380.69|378.69|380.55|378.55|10
1721281350000|2024-07-18 05:42:30|380.5|378.5|380.48|378.48|380.5|378.5|380.47|378.47|7
1721281360000|2024-07-18 05:42:40|380.47|378.47|380.36|378.36|380.48|378.48|380.35|378.35|15
1721281370000|2024-07-18 05:42:50|380.35|378.35|380.3|378.3|380.36|378.36|380.29|378.29|5
1721281380000|2024-07-18 05:43:00|380.36|378.36|380.33|378.33|380.36|378.36|380.29|378.29|18
1721281390000|2024-07-18 05:43:10|380.34|378.34|380.32|378.32|380.34|378.34|380.32|378.32|11
1721281400000|2024-07-18 05:43:20|380.31|378.31|380.31|378.31|380.33|378.33|380.27|378.27|17
1721281410000|2024-07-18 05:43:30|380.32|378.32|380.38|378.38|380.39|378.39|380.31|378.31|8
1721281420000|2024-07-18 05:43:40|380.48|378.48|380.71|378.71|380.71|378.71|380.46|378.46|16
1721281430000|2024-07-18 05:43:50|380.74|378.74|380.7|378.7|380.75|378.75|380.68|378.68|16
1721281440000|2024-07-18 05:44:00|380.69|378.69|380.72|378.72|380.74|378.74|380.69|378.69|7
1721281450000|2024-07-18 05:44:10|380.73|378.73|380.74|378.74|380.75|378.75|380.72|378.72|13
1721281460000|2024-07-18 05:44:20|380.73|378.73|380.7|378.7|380.73|378.73|380.69|378.69|10
1721281470000|2024-07-18 05:44:30|380.71|378.71|380.76|378.76|380.77|378.77|380.71|378.71|14
1721281480000|2024-07-18 05:44:40|380.75|378.75|380.74|378.74|380.76|378.76|380.74|378.74|5
1721281490000|2024-07-18 05:44:50|380.75|378.75|380.64|378.64|380.75|378.75|380.64|378.64|6
1721281500000|2024-07-18 05:45:00|380.67|378.67|380.64|378.64|380.72|378.72|380.64|378.64|10
1721281510000|2024-07-18 05:45:10|380.61|378.61|380.68|378.68|380.75|378.75|380.61|378.61|9
1721281520000|2024-07-18 05:45:20|380.65|378.65|380.57|378.57|380.65|378.65|380.56|378.56|11
1721281530000|2024-07-18 05:45:30|380.58|378.58|380.6|378.6|380.63|378.63|380.58|378.58|18
1721281540000|2024-07-18 05:45:40|380.61|378.61|380.84|378.84|380.85|378.85|380.61|378.61|15
1721281550000|2024-07-18 05:45:50|380.85|378.85|380.97|378.97|380.97|378.97|380.84|378.84|13
1721281560000|2024-07-18 05:46:00|380.96|378.96|381.1|379.1|381.14|379.14|380.95|378.95|21
1721281570000|2024-07-18 05:46:10|381.11|379.11|381.13|379.13|381.21|379.21|381.06|379.06|20
1721281580000|2024-07-18 05:46:20|381.22|379.22|381.23|379.23|381.23|379.23|381.22|379.22|2
1721281590000|2024-07-18 05:46:30|381.26|379.26|381.23|379.23|381.28|379.28|381.22|379.22|19
1721281600000|2024-07-18 05:46:40|381.25|379.25|381.27|379.27|381.28|379.28|381.24|379.24|9
1721281610000|2024-07-18 05:46:50|381.25|379.25|381.27|379.27|381.29|379.29|381.25|379.25|15
1721281620000|2024-07-18 05:47:00|381.26|379.26|381.41|379.41|381.45|379.45|381.26|379.26|16
1721281630000|2024-07-18 05:47:10|381.39|379.39|381.31|379.31|381.43|379.43|381.31|379.31|11
1721281640000|2024-07-18 05:47:20|381.26|379.26|381.25|379.25|381.27|379.27|381.2|379.2|7
1721281650000|2024-07-18 05:47:30|381.26|379.26|381.13|379.13|381.26|379.26|381.12|379.12|13
1721281660000|2024-07-18 05:47:40|381.15|379.15|380.98|378.98|381.15|379.15|380.98|378.98|9
1721281670000|2024-07-18 05:47:50|380.86|378.86|381.03|379.03|381.03|379.03|380.85|378.85|11
1721281680000|2024-07-18 05:48:00|381.04|379.04|381.05|379.05|381.06|379.06|381.02|379.02|14
1721281690000|2024-07-18 05:48:10|381.06|379.06|381.15|379.15|381.17|379.17|381.04|379.04|11
1721281700000|2024-07-18 05:48:20|381.16|379.16|381.19|379.19|381.19|379.19|381.16|379.16|13
1721281710000|2024-07-18 05:48:30|381.18|379.18|381.24|379.24|381.25|379.25|381.17|379.17|8
1721281720000|2024-07-18 05:48:40|381.23|379.23|381.21|379.21|381.24|379.24|381.17|379.17|11
1721281730000|2024-07-18 05:48:50|381.19|379.19|380.93|378.93|381.19|379.19|380.92|378.92|9
1721281740000|2024-07-18 05:49:00|380.92|378.92|380.89|378.89|380.92|378.92|380.89|378.89|2
1721281750000|2024-07-18 05:49:10|380.75|378.75|380.86|378.86|380.91|378.91|380.75|378.75|10
1721281760000|2024-07-18 05:49:20|380.87|378.87|380.88|378.88|380.88|378.88|380.85|378.85|10
1721281770000|2024-07-18 05:49:30|380.85|378.85|380.92|378.92|380.97|378.97|380.85|378.85|9
1721281780000|2024-07-18 05:49:40|380.91|378.91|380.91|378.91|380.91|378.91|380.91|378.91|1
1721281790000|2024-07-18 05:49:50|380.87|378.87|380.78|378.78|380.87|378.87|380.78|378.78|3
1721281800000|2024-07-18 05:50:00|380.79|378.79|380.87|378.87|380.95|378.95|380.79|378.79|12
1721281810000|2024-07-18 05:50:10|380.84|378.84|380.83|378.83|380.84|378.84|380.82|378.82|3
1721281820000|2024-07-18 05:50:20|380.82|378.82|380.96|378.96|380.96|378.96|380.8|378.8|17
1721281830000|2024-07-18 05:50:30|380.97|378.97|381.09|379.09|381.09|379.09|380.93|378.93|17
1721281840000|2024-07-18 05:50:40|381.13|379.13|381.17|379.17|381.19|379.19|381.1|379.1|16
1721281850000|2024-07-18 05:50:50|381.18|379.18|381.29|379.29|381.31|379.31|381.17|379.17|17
1721281860000|2024-07-18 05:51:00|381.27|379.27|381.3|379.3|381.31|379.31|381.26|379.26|17
1721281870000|2024-07-18 05:51:10|381.31|379.31|381.56|379.56|381.56|379.56|381.3|379.3|26
1721281880000|2024-07-18 05:51:20|381.55|379.55|381.42|379.42|381.57|379.57|381.38|379.38|18
1721281890000|2024-07-18 05:51:30|381.43|379.43|381.47|379.47|381.55|379.55|381.4|379.4|11
1721281900000|2024-07-18 05:51:40|381.43|379.43|381.44|379.44|381.46|379.46|381.43|379.43|6
1721281910000|2024-07-18 05:51:50|381.45|379.45|381.46|379.46|381.48|379.48|381.44|379.44|13
1721281920000|2024-07-18 05:52:00|381.47|379.47|381.63|379.63|381.63|379.63|381.44|379.44|16
1721281930000|2024-07-18 05:52:10|381.67|379.67|381.64|379.64|381.67|379.67|381.63|379.63|19
1721281940000|2024-07-18 05:52:20|381.65|379.65|381.69|379.69|381.77|379.77|381.65|379.65|12
1721281950000|2024-07-18 05:52:30|381.72|379.72|381.72|379.72|381.72|379.72|381.67|379.67|9
1721281960000|2024-07-18 05:52:40|381.68|379.68|381.74|379.74|381.74|379.74|381.68|379.68|10
1721281970000|2024-07-18 05:52:50|381.73|379.73|381.67|379.67|381.74|379.74|381.67|379.67|15
1721281990000|2024-07-18 05:53:10|381.65|379.65|381.62|379.62|381.65|379.65|381.62|379.62|3
1721282000000|2024-07-18 05:53:20|381.57|379.57|381.79|379.79|381.79|379.79|381.57|379.57|5
1721282010000|2024-07-18 05:53:30|381.86|379.86|381.79|379.79|381.86|379.86|381.77|379.77|20
1721282020000|2024-07-18 05:53:40|381.82|379.82|382.05|380.05|382.05|380.05|381.79|379.79|17
1721282030000|2024-07-18 05:53:50|382.04|380.04|382.14|380.14|382.16|380.16|382.02|380.02|17
1721282040000|2024-07-18 05:54:00|382.15|380.15|382.19|380.19|382.25|380.25|382.15|380.15|19
1721282050000|2024-07-18 05:54:10|382.24|380.24|382.07|380.07|382.24|380.24|382.07|380.07|10
1721282060000|2024-07-18 05:54:20|382.01|380.01|381.91|379.91|382.05|380.05|381.91|379.91|10
1721282070000|2024-07-18 05:54:30|381.9|379.9|381.86|379.86|381.97|379.97|381.86|379.86|16
1721282080000|2024-07-18 05:54:40|381.85|379.85|381.99|379.99|381.99|379.99|381.79|379.79|19
1721282090000|2024-07-18 05:54:50|382|380|382.03|380.03|382.04|380.04|382|380|7
1721282100000|2024-07-18 05:55:00|382.02|380.02|382.03|380.03|382.03|380.03|381.97|379.97|8
1721282110000|2024-07-18 05:55:10|382.02|380.02|381.98|379.98|382.03|380.03|381.98|379.98|17
1721282120000|2024-07-18 05:55:20|381.97|379.97|381.85|379.85|382.01|380.01|381.84|379.84|13
1721282130000|2024-07-18 05:55:30|381.87|379.87|381.82|379.82|381.91|379.91|381.79|379.79|16
1721282140000|2024-07-18 05:55:40|381.83|379.83|381.75|379.75|381.83|379.83|381.75|379.75|16
1721282150000|2024-07-18 05:55:50|381.76|379.76|381.81|379.81|381.81|379.81|381.76|379.76|9
1721282160000|2024-07-18 05:56:00|381.79|379.79|381.83|379.83|381.87|379.87|381.79|379.79|5
1721282170000|2024-07-18 05:56:10|381.84|379.84|381.81|379.81|381.84|379.84|381.79|379.79|9
1721282180000|2024-07-18 05:56:20|381.79|379.79|381.79|379.79|381.79|379.79|381.79|379.79|1
1721282190000|2024-07-18 05:56:30|381.75|379.75|381.69|379.69|381.75|379.75|381.67|379.67|8
1721282200000|2024-07-18 05:56:40|381.7|379.7|381.69|379.69|381.73|379.73|381.69|379.69|3
1721282230000|2024-07-18 05:57:10|381.56|379.56|381.63|379.63|381.65|379.65|381.52|379.52|13
1721282240000|2024-07-18 05:57:20|381.61|379.61|381.64|379.64|381.65|379.65|381.6|379.6|7
1721282250000|2024-07-18 05:57:30|381.62|379.62|381.46|379.46|381.65|379.65|381.46|379.46|20
1721282260000|2024-07-18 05:57:40|381.43|379.43|381.43|379.43|381.48|379.48|381.42|379.42|10
1721282290000|2024-07-18 05:58:10|381.47|379.47|381.59|379.59|381.59|379.59|381.46|379.46|5
1721282300000|2024-07-18 05:58:20|381.58|379.58|381.46|379.46|381.58|379.58|381.46|379.46|6
1721282310000|2024-07-18 05:58:30|381.39|379.39|381.38|379.38|381.39|379.39|381.38|379.38|2
1721282320000|2024-07-18 05:58:40|381.32|379.32|381.23|379.23|381.32|379.32|381.23|379.23|2
1721282380000|2024-07-18 05:59:40|381.18|379.18|381.06|379.06|381.18|379.18|381.06|379.06|8
1721282400000|2024-07-18 06:00:00|381.07|379.07|381.09|379.09|381.09|379.09|381.07|379.07|5
1721282410000|2024-07-18 06:00:10|381.17|379.17|381.2|379.2|381.27|379.27|381.17|379.17|16
1721282420000|2024-07-18 06:00:20|381.19|379.19|380.92|378.92|381.19|379.19|380.92|378.92|15
1721282430000|2024-07-18 06:00:30|380.77|378.77|380.84|378.84|380.87|378.87|380.77|378.77|17
1721282440000|2024-07-18 06:00:40|380.87|378.87|380.81|378.81|380.87|378.87|380.81|378.81|5
1721282450000|2024-07-18 06:00:50|380.83|378.83|380.93|378.93|380.94|378.94|380.83|378.83|6
1721282460000|2024-07-18 06:01:00|380.92|378.92|380.98|378.98|381.05|379.05|380.9|378.9|22
1721282470000|2024-07-18 06:01:10|380.94|378.94|381.11|379.11|381.11|379.11|380.9|378.9|21
1721282480000|2024-07-18 06:01:20|381.12|379.12|381.1|379.1|381.15|379.15|381.09|379.09|19
1721282490000|2024-07-18 06:01:30|381.09|379.09|380.92|378.92|381.1|379.1|380.92|378.92|24
1721282500000|2024-07-18 06:01:40|380.93|378.93|380.73|378.73|380.93|378.93|380.7|378.7|22
1721282510000|2024-07-18 06:01:50|380.72|378.72|380.46|378.46|380.72|378.72|380.45|378.45|23
1721282520000|2024-07-18 06:02:00|380.47|378.47|380.26|378.26|380.47|378.47|380.26|378.26|23
1721282530000|2024-07-18 06:02:10|380.27|378.27|380.29|378.29|380.36|378.36|380.27|378.27|17
1721282540000|2024-07-18 06:02:20|380.28|378.28|380.22|378.22|380.32|378.32|380.12|378.12|16
1721282550000|2024-07-18 06:02:30|380.23|378.23|380.44|378.44|380.48|378.48|380.21|378.21|17
1721282560000|2024-07-18 06:02:40|380.45|378.45|380.32|378.32|380.45|378.45|380.3|378.3|17
1721282570000|2024-07-18 06:02:50|380.33|378.33|380.32|378.32|380.36|378.36|380.3|378.3|11
1721282580000|2024-07-18 06:03:00|380.31|378.31|380.21|378.21|380.31|378.31|380.09|378.09|21
1721282590000|2024-07-18 06:03:10|380.22|378.22|380.41|378.41|380.5|378.5|380.22|378.22|21
1721282600000|2024-07-18 06:03:20|380.4|378.4|380.31|378.31|380.41|378.41|380.27|378.27|17
1721282610000|2024-07-18 06:03:30|380.33|378.33|380.4|378.4|380.4|378.4|380.29|378.29|22
1721282620000|2024-07-18 06:03:40|380.45|378.45|380.41|378.41|380.46|378.46|380.38|378.38|18
1721282630000|2024-07-18 06:03:50|380.4|378.4|380.67|378.67|380.68|378.68|380.4|378.4|17
1721282640000|2024-07-18 06:04:00|380.77|378.77|380.62|378.62|380.87|378.87|380.61|378.61|26
1721282650000|2024-07-18 06:04:10|380.6|378.6|380.53|378.53|380.6|378.6|380.53|378.53|14
1721282660000|2024-07-18 06:04:20|380.52|378.52|380.51|378.51|380.52|378.52|380.48|378.48|7
1721282670000|2024-07-18 06:04:30|380.49|378.49|380.5|378.5|380.54|378.54|380.46|378.46|18
1721282680000|2024-07-18 06:04:40|380.53|378.53|380.55|378.55|380.56|378.56|380.47|378.47|18
1721282690000|2024-07-18 06:04:50|380.54|378.54|380.66|378.66|380.71|378.71|380.53|378.53|25
1721282700000|2024-07-18 06:05:00|380.64|378.64|380.75|378.75|380.76|378.76|380.64|378.64|15
1721282710000|2024-07-18 06:05:10|380.72|378.72|380.63|378.63|380.73|378.73|380.59|378.59|17
1721282720000|2024-07-18 06:05:20|380.62|378.62|380.59|378.59|380.62|378.62|380.59|378.59|8
1721282730000|2024-07-18 06:05:30|380.6|378.6|380.58|378.58|380.61|378.61|380.52|378.52|12
1721282740000|2024-07-18 06:05:40|380.57|378.57|380.42|378.42|380.57|378.57|380.39|378.39|17
1721282750000|2024-07-18 06:05:50|380.38|378.38|380.38|378.38|380.51|378.51|380.36|378.36|19
1721282760000|2024-07-18 06:06:00|380.4|378.4|380.29|378.29|380.47|378.47|380.28|378.28|20
1721282770000|2024-07-18 06:06:10|380.28|378.28|380.29|378.29|380.32|378.32|380.19|378.19|19
1721282780000|2024-07-18 06:06:20|380.28|378.28|380.32|378.32|380.33|378.33|380.26|378.26|13
1721282790000|2024-07-18 06:06:30|380.31|378.31|380.27|378.27|380.33|378.33|380.27|378.27|22
1721282800000|2024-07-18 06:06:40|380.23|378.23|380.31|378.31|380.35|378.35|380.21|378.21|19
1721282810000|2024-07-18 06:06:50|380.29|378.29|380.53|378.53|380.53|378.53|380.27|378.27|21
1721282820000|2024-07-18 06:07:00|380.5|378.5|380.75|378.75|380.75|378.75|380.42|378.42|26
1721282830000|2024-07-18 06:07:10|380.77|378.77|380.97|378.97|380.97|378.97|380.75|378.75|19
1721282840000|2024-07-18 06:07:20|381.01|379.01|380.91|378.91|381.04|379.04|380.91|378.91|16
1721282850000|2024-07-18 06:07:30|380.92|378.92|381.02|379.02|381.07|379.07|380.91|378.91|20
1721282860000|2024-07-18 06:07:40|381.07|379.07|381.05|379.05|381.07|379.07|381.01|379.01|13
1721282870000|2024-07-18 06:07:50|381.02|379.02|381.04|379.04|381.05|379.05|381|379|7
1721282880000|2024-07-18 06:08:00|381.19|379.19|381.16|379.16|381.19|379.19|381.16|379.16|6
1721282890000|2024-07-18 06:08:10|381.12|379.12|381.02|379.02|381.17|379.17|381.02|379.02|11
1721282900000|2024-07-18 06:08:20|381.05|379.05|380.94|378.94|381.05|379.05|380.9|378.9|15
1721282910000|2024-07-18 06:08:30|380.93|378.93|381.04|379.04|381.05|379.05|380.93|378.93|13
1721282920000|2024-07-18 06:08:40|381.01|379.01|381.05|379.05|381.06|379.06|381.01|379.01|11
1721282930000|2024-07-18 06:08:50|381.06|379.06|381.04|379.04|381.06|379.06|381.04|379.04|4
1721282940000|2024-07-18 06:09:00|381.06|379.06|381.05|379.05|381.06|379.06|381.05|379.05|2
1721282950000|2024-07-18 06:09:10|381.06|379.06|381.4|379.4|381.45|379.45|381.06|379.06|15
1721282960000|2024-07-18 06:09:20|381.41|379.41|381.43|379.43|381.43|379.43|381.36|379.36|17
1721282970000|2024-07-18 06:09:30|381.44|379.44|381.47|379.47|381.47|379.47|381.43|379.43|3
1721282980000|2024-07-18 06:09:40|381.39|379.39|381.27|379.27|381.39|379.39|381.22|379.22|3
1721282990000|2024-07-18 06:09:50|381.26|379.26|381.22|379.22|381.26|379.26|381.22|379.22|4
1721283000000|2024-07-18 06:10:00|381.26|379.26|381.26|379.26|381.26|379.26|381.26|379.26|1
1721283010000|2024-07-18 06:10:10|381.25|379.25|381.26|379.26|381.28|379.28|381.22|379.22|11
1721283020000|2024-07-18 06:10:20|381.28|379.28|381.23|379.23|381.28|379.28|381.23|379.23|4
1721283030000|2024-07-18 06:10:30|381.25|379.25|381.36|379.36|381.52|379.52|381.25|379.25|13
1721283040000|2024-07-18 06:10:40|381.33|379.33|381.22|379.22|381.33|379.33|381.21|379.21|12
1721283060000|2024-07-18 06:11:00|381.25|379.25|381.28|379.28|381.31|379.31|381.24|379.24|16
1721283070000|2024-07-18 06:11:10|381.25|379.25|381.36|379.36|381.38|379.38|381.24|379.24|16
1721283080000|2024-07-18 06:11:20|381.35|379.35|381.35|379.35|381.37|379.37|381.34|379.34|9
1721283090000|2024-07-18 06:11:30|381.42|379.42|381.65|379.65|381.65|379.65|381.42|379.42|5
1721283100000|2024-07-18 06:11:40|381.68|379.68|381.66|379.66|381.7|379.7|381.66|379.66|8
1721283110000|2024-07-18 06:11:50|381.64|379.64|381.65|379.65|381.67|379.67|381.56|379.56|13
1721283120000|2024-07-18 06:12:00|381.64|379.64|381.76|379.76|381.76|379.76|381.64|379.64|20
1721283130000|2024-07-18 06:12:10|381.72|379.72|381.75|379.75|381.79|379.79|381.62|379.62|21
1721283140000|2024-07-18 06:12:20|381.74|379.74|381.68|379.68|381.75|379.75|381.68|379.68|12
1721283150000|2024-07-18 06:12:30|381.69|379.69|381.8|379.8|381.83|379.83|381.69|379.69|10
1721283160000|2024-07-18 06:12:40|381.79|379.79|381.73|379.73|381.79|379.79|381.72|379.72|11
1721283170000|2024-07-18 06:12:50|381.74|379.74|381.88|379.88|381.88|379.88|381.74|379.74|13
1721283180000|2024-07-18 06:13:00|381.89|379.89|382.06|380.06|382.08|380.08|381.84|379.84|23
1721283190000|2024-07-18 06:13:10|382.05|380.05|382.02|380.02|382.08|380.08|382.01|380.01|10
1721283200000|2024-07-18 06:13:20|382.12|380.12|382.24|380.24|382.3|380.3|382.12|380.12|17
1721283210000|2024-07-18 06:13:30|382.27|380.27|382.28|380.28|382.28|380.28|382.19|380.19|17
1721283220000|2024-07-18 06:13:40|382.3|380.3|382.17|380.17|382.3|380.3|382.14|380.14|19
1721283230000|2024-07-18 06:13:50|382.2|380.2|382.23|380.23|382.24|380.24|382.19|380.19|13
1721283240000|2024-07-18 06:14:00|382.21|380.21|382.26|380.26|382.32|380.32|382.21|380.21|16
1721283250000|2024-07-18 06:14:10|382.27|380.27|382.35|380.35|382.35|380.35|382.26|380.26|16
1721283260000|2024-07-18 06:14:20|382.34|380.34|382.32|380.32|382.38|380.38|382.32|380.32|9
1721283270000|2024-07-18 06:14:30|382.35|380.35|382.11|380.11|382.36|380.36|382.11|380.11|20
1721283280000|2024-07-18 06:14:40|382.14|380.14|381.89|379.89|382.14|380.14|381.88|379.88|14
1721283290000|2024-07-18 06:14:50|381.92|379.92|381.95|379.95|381.96|379.96|381.84|379.84|24
1721283300000|2024-07-18 06:15:00|381.96|379.96|382.08|380.08|382.1|380.1|381.91|379.91|21
1721283310000|2024-07-18 06:15:10|382.09|380.09|382.13|380.13|382.18|380.18|382.09|380.09|21
1721283320000|2024-07-18 06:15:20|382.16|380.16|381.92|379.92|382.18|380.18|381.91|379.91|14
1721283330000|2024-07-18 06:15:30|381.96|379.96|382.03|380.03|382.16|380.16|381.96|379.96|23
1721283340000|2024-07-18 06:15:40|381.97|379.97|381.75|379.75|381.97|379.97|381.75|379.75|8
1721283350000|2024-07-18 06:15:50|381.73|379.73|381.77|379.77|381.77|379.77|381.69|379.69|19
1721283360000|2024-07-18 06:16:00|381.79|379.79|381.82|379.82|381.86|379.86|381.78|379.78|18
1721283370000|2024-07-18 06:16:10|381.81|379.81|381.98|379.98|381.98|379.98|381.72|379.72|20
1721283380000|2024-07-18 06:16:20|382.03|380.03|382.04|380.04|382.13|380.13|381.99|379.99|15
1721283390000|2024-07-18 06:16:30|382|380|381.92|379.92|382.02|380.02|381.86|379.86|20
1721283400000|2024-07-18 06:16:40|381.9|379.9|381.82|379.82|381.91|379.91|381.79|379.79|9
1721283410000|2024-07-18 06:16:50|381.8|379.8|382.02|380.02|382.02|380.02|381.8|379.8|23
1721283420000|2024-07-18 06:17:00|382.01|380.01|382.05|380.05|382.12|380.12|382.01|380.01|12
1721283430000|2024-07-18 06:17:10|382.28|380.28|382.58|380.58|382.58|380.58|382.22|380.22|28
1721283440000|2024-07-18 06:17:20|382.59|380.59|382.81|380.81|382.84|380.84|382.59|380.59|21
1721283450000|2024-07-18 06:17:30|382.83|380.83|382.81|380.81|382.84|380.84|382.81|380.81|4
1721283460000|2024-07-18 06:17:40|382.83|380.83|382.86|380.86|382.86|380.86|382.82|380.82|5
1721283470000|2024-07-18 06:17:50|382.92|380.92|382.81|380.81|383.08|381.08|382.72|380.72|21
1721283480000|2024-07-18 06:18:00|382.82|380.82|383.05|381.05|383.05|381.05|382.65|380.65|20
1721283490000|2024-07-18 06:18:10|383.02|381.02|383.14|381.14|383.14|381.14|382.97|380.97|28
1721283500000|2024-07-18 06:18:20|383.06|381.06|382.92|380.92|383.08|381.08|382.9|380.9|26
1721283510000|2024-07-18 06:18:30|382.93|380.93|382.83|380.83|382.95|380.95|382.78|380.78|25
1721283520000|2024-07-18 06:18:40|382.82|380.82|383.03|381.03|383.07|381.07|382.81|380.81|18
1721283530000|2024-07-18 06:18:50|383.04|381.04|383.19|381.19|383.2|381.2|383.01|381.01|21
1721283540000|2024-07-18 06:19:00|383.23|381.23|383.44|381.44|383.44|381.44|383.23|381.23|25
1721283550000|2024-07-18 06:19:10|383.42|381.42|383.41|381.41|383.57|381.57|383.39|381.39|22
1721283560000|2024-07-18 06:19:20|383.42|381.42|383.43|381.43|383.46|381.46|383.39|381.39|17
1721283570000|2024-07-18 06:19:30|383.46|381.46|383.45|381.45|383.46|381.46|383.38|381.38|14
1721283580000|2024-07-18 06:19:40|383.43|381.43|383.41|381.41|383.43|381.43|383.33|381.33|21
1721283590000|2024-07-18 06:19:50|383.42|381.42|383.29|381.29|383.44|381.44|383.29|381.29|16
1721283600000|2024-07-18 06:20:00|383.3|381.3|382.81|380.81|383.3|381.3|382.81|380.81|10
1721283610000|2024-07-18 06:20:10|382.71|380.71|382.74|380.74|382.81|380.81|382.67|380.67|16
1721283620000|2024-07-18 06:20:20|382.78|380.78|382.93|380.93|383.05|381.05|382.77|380.77|24
1721283630000|2024-07-18 06:20:30|382.92|380.92|382.66|380.66|382.92|380.92|382.62|380.62|22
1721283640000|2024-07-18 06:20:40|382.65|380.65|382.59|380.59|382.66|380.66|382.53|380.53|12
1721283650000|2024-07-18 06:20:50|382.63|380.63|382.58|380.58|382.63|380.63|382.56|380.56|17
1721283660000|2024-07-18 06:21:00|382.55|380.55|382.47|380.47|382.55|380.55|382.45|380.45|14
1721283670000|2024-07-18 06:21:10|382.45|380.45|382.77|380.77|382.77|380.77|382.45|380.45|20
1721283680000|2024-07-18 06:21:20|382.72|380.72|382.59|380.59|382.74|380.74|382.52|380.52|17
1721283690000|2024-07-18 06:21:30|382.6|380.6|382.46|380.46|382.6|380.6|382.46|380.46|10
1721283700000|2024-07-18 06:21:40|382.45|380.45|382.39|380.39|382.45|380.45|382.37|380.37|11
1721283710000|2024-07-18 06:21:50|382.38|380.38|382.25|380.25|382.39|380.39|382.25|380.25|16
1721283720000|2024-07-18 06:22:00|382.26|380.26|382.23|380.23|382.29|380.29|382.23|380.23|18
1721283730000|2024-07-18 06:22:10|382.21|380.21|382.21|380.21|382.26|380.26|382.19|380.19|15
1721283740000|2024-07-18 06:22:20|382.22|380.22|382.36|380.36|382.42|380.42|382.18|380.18|19
1721283750000|2024-07-18 06:22:30|382.35|380.35|382.37|380.37|382.43|380.43|382.22|380.22|22
1721283760000|2024-07-18 06:22:40|382.39|380.39|382.38|380.38|382.39|380.39|382.36|380.36|10
1721283770000|2024-07-18 06:22:50|382.48|380.48|382.49|380.49|382.49|380.49|382.48|380.48|2
1721283800000|2024-07-18 06:23:20|382.45|380.45|382.39|380.39|382.45|380.45|382.36|380.36|5
1721283830000|2024-07-18 06:23:50|382.47|380.47|382.43|380.43|382.47|380.47|382.41|380.41|9
1721283840000|2024-07-18 06:24:00|382.44|380.44|382.36|380.36|382.45|380.45|382.34|380.34|9
1721283860000|2024-07-18 06:24:20|382.38|380.38|382.47|380.47|382.47|380.47|382.38|380.38|3
1721283900000|2024-07-18 06:25:00|382.39|380.39|382.28|380.28|382.39|380.39|382.25|380.25|8
1721283910000|2024-07-18 06:25:10|382.24|380.24|382.17|380.17|382.24|380.24|382.17|380.17|2
1721283920000|2024-07-18 06:25:20|382.14|380.14|382.14|380.14|382.19|380.19|382.14|380.14|13
1721283930000|2024-07-18 06:25:30|382.16|380.16|382.16|380.16|382.29|380.29|382.14|380.14|14
1721283940000|2024-07-18 06:25:40|382.17|380.17|382.15|380.15|382.18|380.18|382.15|380.15|12
1721283950000|2024-07-18 06:25:50|382.14|380.14|382.33|380.33|382.33|380.33|382.14|380.14|9
1721283960000|2024-07-18 06:26:00|382.34|380.34|382.4|380.4|382.4|380.4|382.34|380.34|7
1721283970000|2024-07-18 06:26:10|382.49|380.49|382.57|380.57|382.57|380.57|382.49|380.49|11
1721283980000|2024-07-18 06:26:20|382.61|380.61|382.69|380.69|382.69|380.69|382.61|380.61|4
1721283990000|2024-07-18 06:26:30|382.72|380.72|382.72|380.72|382.72|380.72|382.72|380.72|1
1721284000000|2024-07-18 06:26:40|382.7|380.7|382.72|380.72|382.72|380.72|382.66|380.66|18
1721284010000|2024-07-18 06:26:50|382.67|380.67|382.59|380.59|382.68|380.68|382.56|380.56|9
1721284020000|2024-07-18 06:27:00|382.62|380.62|382.71|380.71|382.71|380.71|382.61|380.61|17
1721284030000|2024-07-18 06:27:10|382.69|380.69|382.62|380.62|382.71|380.71|382.62|380.62|14
1721284040000|2024-07-18 06:27:20|382.63|380.63|382.63|380.63|382.64|380.64|382.61|380.61|11
1721284050000|2024-07-18 06:27:30|382.64|380.64|382.64|380.64|382.64|380.64|382.64|380.64|1
1721284060000|2024-07-18 06:27:40|382.62|380.62|382.52|380.52|382.62|380.62|382.52|380.52|2
1721284070000|2024-07-18 06:27:50|382.56|380.56|382.64|380.64|382.64|380.64|382.56|380.56|3
1721284090000|2024-07-18 06:28:10|382.57|380.57|382.49|380.49|382.57|380.57|382.49|380.49|2
1721284110000|2024-07-18 06:28:30|382.54|380.54|382.55|380.55|382.59|380.59|382.54|380.54|9
1721284120000|2024-07-18 06:28:40|382.54|380.54|382.55|380.55|382.57|380.57|382.54|380.54|11
1721284130000|2024-07-18 06:28:50|382.53|380.53|382.56|380.56|382.57|380.57|382.51|380.51|10
1721284140000|2024-07-18 06:29:00|382.58|380.58|382.58|380.58|382.58|380.58|382.58|380.58|1
1721284200000|2024-07-18 06:30:00|382.59|380.59|382.66|380.66|382.67|380.67|382.59|380.59|4
1721284210000|2024-07-18 06:30:10|382.64|380.64|382.67|380.67|382.67|380.67|382.64|380.64|3
1721284220000|2024-07-18 06:30:20|382.64|380.64|382.35|380.35|382.64|380.64|382.35|380.35|10
1721284230000|2024-07-18 06:30:30|382.34|380.34|382.36|380.36|382.39|380.39|382.33|380.33|19
1721284240000|2024-07-18 06:30:40|382.35|380.35|382.35|380.35|382.36|380.36|382.35|380.35|9
1721284250000|2024-07-18 06:30:50|382.33|380.33|382.39|380.39|382.39|380.39|382.33|380.33|13
1721284260000|2024-07-18 06:31:00|382.43|380.43|382.68|380.68|382.72|380.72|382.43|380.43|14
1721284270000|2024-07-18 06:31:10|382.66|380.66|382.41|380.41|382.66|380.66|382.41|380.41|10
1721284290000|2024-07-18 06:31:30|382.35|380.35|382.29|380.29|382.35|380.35|382.22|380.22|6
1721284300000|2024-07-18 06:31:40|382.3|380.3|382.54|380.54|382.54|380.54|382.3|380.3|15
1721284310000|2024-07-18 06:31:50|382.52|380.52|382.55|380.55|382.58|380.58|382.52|380.52|20
1721284320000|2024-07-18 06:32:00|382.56|380.56|382.48|380.48|382.57|380.57|382.48|380.48|18
1721284330000|2024-07-18 06:32:10|382.42|380.42|382.4|380.4|382.42|380.42|382.3|380.3|16
1721284340000|2024-07-18 06:32:20|382.39|380.39|382.65|380.65|382.66|380.66|382.38|380.38|22
1721284350000|2024-07-18 06:32:30|382.66|380.66|382.69|380.69|382.8|380.8|382.65|380.65|22
1721284360000|2024-07-18 06:32:40|382.67|380.67|382.63|380.63|382.67|380.67|382.62|380.62|3
1721284370000|2024-07-18 06:32:50|382.68|380.68|382.52|380.52|382.68|380.68|382.49|380.49|17
1721284380000|2024-07-18 06:33:00|382.53|380.53|382.58|380.58|382.6|380.6|382.52|380.52|17
1721284390000|2024-07-18 06:33:10|382.59|380.59|382.56|380.56|382.6|380.6|382.56|380.56|11
1721284400000|2024-07-18 06:33:20|382.57|380.57|382.52|380.52|382.63|380.63|382.52|380.52|14
1721284410000|2024-07-18 06:33:30|382.51|380.51|382.46|380.46|382.51|380.51|382.42|380.42|14
1721284420000|2024-07-18 06:33:40|382.44|380.44|382.5|380.5|382.53|380.53|382.44|380.44|18
1721284430000|2024-07-18 06:33:50|382.52|380.52|382.61|380.61|382.61|380.61|382.52|380.52|15
1721284440000|2024-07-18 06:34:00|382.65|380.65|382.62|380.62|382.65|380.65|382.61|380.61|8
1721284450000|2024-07-18 06:34:10|382.63|380.63|382.7|380.7|382.7|380.7|382.63|380.63|13
1721284460000|2024-07-18 06:34:20|382.73|380.73|382.74|380.74|382.78|380.78|382.73|380.73|17
1721284470000|2024-07-18 06:34:30|382.73|380.73|382.8|380.8|382.83|380.83|382.73|380.73|16
1721284480000|2024-07-18 06:34:40|382.81|380.81|382.83|380.83|382.84|380.84|382.77|380.77|14
1721284490000|2024-07-18 06:34:50|382.82|380.82|382.81|380.81|382.82|380.82|382.74|380.74|13
1721284500000|2024-07-18 06:35:00|382.83|380.83|382.91|380.91|382.95|380.95|382.81|380.81|17
1721284510000|2024-07-18 06:35:10|382.9|380.9|382.88|380.88|382.93|380.93|382.84|380.84|14
1721284520000|2024-07-18 06:35:20|382.85|380.85|382.65|380.65|382.86|380.86|382.65|380.65|13
1721284530000|2024-07-18 06:35:30|382.63|380.63|382.68|380.68|382.71|380.71|382.62|380.62|16
1721284540000|2024-07-18 06:35:40|382.69|380.69|382.64|380.64|382.7|380.7|382.64|380.64|5
1721284550000|2024-07-18 06:35:50|382.65|380.65|382.59|380.59|382.65|380.65|382.59|380.59|9
1721284560000|2024-07-18 06:36:00|382.6|380.6|382.6|380.6|382.62|380.62|382.59|380.59|11
1721284570000|2024-07-18 06:36:10|382.62|380.62|382.65|380.65|382.67|380.67|382.62|380.62|10
1721284580000|2024-07-18 06:36:20|382.63|380.63|382.69|380.69|382.69|380.69|382.62|380.62|17
1721284590000|2024-07-18 06:36:30|382.67|380.67|382.77|380.77|382.79|380.79|382.67|380.67|13
1721284600000|2024-07-18 06:36:40|382.78|380.78|382.77|380.77|382.79|380.79|382.76|380.76|8
1721284610000|2024-07-18 06:36:50|382.76|380.76|382.74|380.74|382.76|380.76|382.73|380.73|6
1721284620000|2024-07-18 06:37:00|382.75|380.75|382.84|380.84|382.84|380.84|382.75|380.75|15
1721284630000|2024-07-18 06:37:10|382.85|380.85|382.85|380.85|382.89|380.89|382.83|380.83|15
1721284640000|2024-07-18 06:37:20|382.84|380.84|382.77|380.77|382.84|380.84|382.73|380.73|17
1721284650000|2024-07-18 06:37:30|382.8|380.8|382.77|380.77|382.8|380.8|382.76|380.76|15
1721284660000|2024-07-18 06:37:40|382.78|380.78|382.98|380.98|382.98|380.98|382.78|380.78|14
1721284670000|2024-07-18 06:37:50|382.95|380.95|382.95|380.95|382.99|380.99|382.95|380.95|14
1721284680000|2024-07-18 06:38:00|382.93|380.93|383|381|383|381|382.9|380.9|15
1721284690000|2024-07-18 06:38:10|383.1|381.1|383.01|381.01|383.1|381.1|383.01|381.01|10
1721284700000|2024-07-18 06:38:20|383.02|381.02|383.1|381.1|383.11|381.11|383.02|381.02|13
1721284710000|2024-07-18 06:38:30|383.08|381.08|383.15|381.15|383.17|381.17|383.08|381.08|10
1721284720000|2024-07-18 06:38:40|383.14|381.14|383.23|381.23|383.25|381.25|383.14|381.14|13
1721284730000|2024-07-18 06:38:50|383.22|381.22|383.21|381.21|383.25|381.25|383.17|381.17|16
1721284740000|2024-07-18 06:39:00|383.22|381.22|383.23|381.23|383.25|381.25|383.2|381.2|18
1721284750000|2024-07-18 06:39:10|383.22|381.22|383.18|381.18|383.23|381.23|383.18|381.18|8
1721284760000|2024-07-18 06:39:20|383.2|381.2|383.26|381.26|383.28|381.28|383.2|381.2|14
1721284770000|2024-07-18 06:39:30|383.27|381.27|383.18|381.18|383.27|381.27|383.18|381.18|10
1721284780000|2024-07-18 06:39:40|383.17|381.17|383.19|381.19|383.19|381.19|383.14|381.14|15
1721284790000|2024-07-18 06:39:50|383.2|381.2|383.17|381.17|383.23|381.23|383.17|381.17|19
1721284800000|2024-07-18 06:40:00|383.18|381.18|383.27|381.27|383.27|381.27|383.18|381.18|11
1721284810000|2024-07-18 06:40:10|383.24|381.24|383.18|381.18|383.26|381.26|383.15|381.15|19
1721284820000|2024-07-18 06:40:20|383.16|381.16|383.17|381.17|383.21|381.21|383.1|381.1|15
1721284830000|2024-07-18 06:40:30|383.16|381.16|383.11|381.11|383.16|381.16|383.11|381.11|3
1721284840000|2024-07-18 06:40:40|383.12|381.12|383.12|381.12|383.12|381.12|383.11|381.11|3
1721284850000|2024-07-18 06:40:50|383.14|381.14|383.13|381.13|383.17|381.17|383.12|381.12|9
1721284860000|2024-07-18 06:41:00|383.12|381.12|383.2|381.2|383.21|381.21|383.12|381.12|13
1721284870000|2024-07-18 06:41:10|383.24|381.24|383.15|381.15|383.25|381.25|383.13|381.13|18
1721284880000|2024-07-18 06:41:20|383.14|381.14|383.08|381.08|383.15|381.15|383.04|381.04|9
1721284890000|2024-07-18 06:41:30|383.07|381.07|383.13|381.13|383.13|381.13|383.07|381.07|7
1721284900000|2024-07-18 06:41:40|383.12|381.12|383.12|381.12|383.12|381.12|383.11|381.11|7
1721284910000|2024-07-18 06:41:50|383.11|381.11|383.11|381.11|383.12|381.12|383.1|381.1|9
1721284920000|2024-07-18 06:42:00|383.15|381.15|383.28|381.28|383.28|381.28|383.15|381.15|14
1721284930000|2024-07-18 06:42:10|383.27|381.27|383.29|381.29|383.3|381.3|383.26|381.26|7
1721284940000|2024-07-18 06:42:20|383.3|381.3|383.4|381.4|383.4|381.4|383.3|381.3|6
1721284950000|2024-07-18 06:42:30|383.42|381.42|383.33|381.33|383.42|381.42|383.31|381.31|16
1721284960000|2024-07-18 06:42:40|383.32|381.32|383.19|381.19|383.32|381.32|383.19|381.19|14
1721284970000|2024-07-18 06:42:50|383.18|381.18|383.16|381.16|383.18|381.18|383.14|381.14|7
1721284980000|2024-07-18 06:43:00|383.17|381.17|383.48|381.48|383.48|381.48|383.16|381.16|19
1721285000000|2024-07-18 06:43:20|383.44|381.44|383.38|381.38|383.44|381.44|383.34|381.34|12
1721285010000|2024-07-18 06:43:30|383.39|381.39|383.37|381.37|383.41|381.41|383.36|381.36|13
1721285020000|2024-07-18 06:43:40|383.38|381.38|383.34|381.34|383.42|381.42|383.33|381.33|17
1721285030000|2024-07-18 06:43:50|383.37|381.37|383.36|381.36|383.37|381.37|383.35|381.35|8
1721285040000|2024-07-18 06:44:00|383.37|381.37|383.42|381.42|383.42|381.42|383.35|381.35|15
1721285050000|2024-07-18 06:44:10|383.44|381.44|383.46|381.46|383.47|381.47|383.44|381.44|11
1721285060000|2024-07-18 06:44:20|383.47|381.47|383.46|381.46|383.47|381.47|383.46|381.46|8
1721285070000|2024-07-18 06:44:30|383.45|381.45|383.4|381.4|383.45|381.45|383.36|381.36|7
1721285080000|2024-07-18 06:44:40|383.39|381.39|383.47|381.47|383.48|381.48|383.39|381.39|12
1721285090000|2024-07-18 06:44:50|383.44|381.44|383.53|381.53|383.55|381.55|383.44|381.44|9
1721285100000|2024-07-18 06:45:00|383.54|381.54|383.46|381.46|383.59|381.59|383.45|381.45|19
1721285110000|2024-07-18 06:45:10|383.45|381.45|383.5|381.5|383.52|381.52|383.43|381.43|14
1721285120000|2024-07-18 06:45:20|383.49|381.49|383.56|381.56|383.56|381.56|383.49|381.49|5
1721285130000|2024-07-18 06:45:30|383.57|381.57|383.57|381.57|383.58|381.58|383.54|381.54|15
1721285140000|2024-07-18 06:45:40|383.58|381.58|383.38|381.38|383.58|381.58|383.38|381.38|16
1721285160000|2024-07-18 06:46:00|383.37|381.37|383.31|381.31|383.37|381.37|383.31|381.31|9
1721285170000|2024-07-18 06:46:10|383.27|381.27|383.27|381.27|383.31|381.31|383.22|381.22|16
1721285180000|2024-07-18 06:46:20|383.33|381.33|383.49|381.49|383.5|381.5|383.33|381.33|13
1721285190000|2024-07-18 06:46:30|383.48|381.48|383.58|381.58|383.58|381.58|383.48|381.48|13
1721285200000|2024-07-18 06:46:40|383.61|381.61|383.62|381.62|383.64|381.64|383.6|381.6|10
1721285210000|2024-07-18 06:46:50|383.63|381.63|383.68|381.68|383.69|381.69|383.6|381.6|21
1721285220000|2024-07-18 06:47:00|383.66|381.66|383.62|381.62|383.68|381.68|383.6|381.6|18
1721285230000|2024-07-18 06:47:10|383.63|381.63|383.66|381.66|383.66|381.66|383.62|381.62|15
1721285240000|2024-07-18 06:47:20|383.65|381.65|383.7|381.7|383.7|381.7|383.64|381.64|10
1721285250000|2024-07-18 06:47:30|383.75|381.75|383.76|381.76|383.83|381.83|383.75|381.75|7
1721285260000|2024-07-18 06:47:40|383.77|381.77|383.65|381.65|383.82|381.82|383.65|381.65|15
1721285270000|2024-07-18 06:47:50|383.56|381.56|383.6|381.6|383.63|381.63|383.55|381.55|14
1721285280000|2024-07-18 06:48:00|383.55|381.55|383.66|381.66|383.69|381.69|383.55|381.55|19
1721285290000|2024-07-18 06:48:10|383.67|381.67|383.77|381.77|383.78|381.78|383.67|381.67|16
1721285300000|2024-07-18 06:48:20|383.78|381.78|383.84|381.84|383.84|381.84|383.76|381.76|9
1721285320000|2024-07-18 06:48:40|383.81|381.81|383.78|381.78|383.83|381.83|383.76|381.76|21
1721285330000|2024-07-18 06:48:50|383.79|381.79|383.69|381.69|383.79|381.79|383.68|381.68|8
1721285340000|2024-07-18 06:49:00|383.7|381.7|383.79|381.79|383.79|381.79|383.68|381.68|20
1721285350000|2024-07-18 06:49:10|383.8|381.8|383.83|381.83|383.84|381.84|383.78|381.78|16
1721285360000|2024-07-18 06:49:20|383.82|381.82|383.97|381.97|383.99|381.99|383.82|381.82|20
1721285370000|2024-07-18 06:49:30|383.96|381.96|383.96|381.96|384.01|382.01|383.96|381.96|14
1721285380000|2024-07-18 06:49:40|383.97|381.97|383.97|381.97|384.02|382.02|383.94|381.94|13
1721285390000|2024-07-18 06:49:50|383.96|381.96|383.99|381.99|384.02|382.02|383.96|381.96|13
1721285400000|2024-07-18 06:50:00|383.98|381.98|383.93|381.93|384.03|382.03|383.93|381.93|9
1721285410000|2024-07-18 06:50:10|383.95|381.95|383.99|381.99|384|382|383.82|381.82|16
1721285420000|2024-07-18 06:50:20|383.98|381.98|384.1|382.1|384.11|382.11|383.98|381.98|12
1721285430000|2024-07-18 06:50:30|384.08|382.08|384.12|382.12|384.12|382.12|384.07|382.07|7
1721285440000|2024-07-18 06:50:40|384.13|382.13|384.1|382.1|384.13|382.13|384.1|382.1|10
1721285450000|2024-07-18 06:50:50|384.14|382.14|384.14|382.14|384.16|382.16|384.09|382.09|15
1721285460000|2024-07-18 06:51:00|384.13|382.13|384.16|382.16|384.16|382.16|384.06|382.06|23
1721285470000|2024-07-18 06:51:10|384.17|382.17|384.15|382.15|384.2|382.2|384.09|382.09|16
1721285480000|2024-07-18 06:51:20|384.14|382.14|384.2|382.2|384.2|382.2|384.14|382.14|12
1721285490000|2024-07-18 06:51:30|384.22|382.22|384.19|382.19|384.22|382.22|384.17|382.17|5
1721285500000|2024-07-18 06:51:40|384.2|382.2|384.2|382.2|384.21|382.21|384.17|382.17|14
1721285510000|2024-07-18 06:51:50|384.18|382.18|384.14|382.14|384.21|382.21|384.07|382.07|16
1721285520000|2024-07-18 06:52:00|384.15|382.15|384.15|382.15|384.3|382.3|384.14|382.14|9
1721285530000|2024-07-18 06:52:10|384.16|382.16|384.35|382.35|384.35|382.35|384.16|382.16|15
1721285540000|2024-07-18 06:52:20|384.31|382.31|384.28|382.28|384.36|382.36|384.21|382.21|13
1721285550000|2024-07-18 06:52:30|384.3|382.3|384.36|382.36|384.36|382.36|384.25|382.25|23
1721285560000|2024-07-18 06:52:40|384.33|382.33|384.18|382.18|384.34|382.34|384.17|382.17|13
1721285570000|2024-07-18 06:52:50|384.2|382.2|384.17|382.17|384.24|382.24|384.16|382.16|18
1721285580000|2024-07-18 06:53:00|384.16|382.16|384.22|382.22|384.27|382.27|384.16|382.16|16
1721285590000|2024-07-18 06:53:10|384.17|382.17|384.09|382.09|384.19|382.19|384.07|382.07|17
1721285600000|2024-07-18 06:53:20|384.08|382.08|384.12|382.12|384.12|382.12|384.08|382.08|3
1721285610000|2024-07-18 06:53:30|384.13|382.13|384.12|382.12|384.22|382.22|384.1|382.1|13
1721285620000|2024-07-18 06:53:40|384.04|382.04|384.06|382.06|384.11|382.11|384.04|382.04|17
1721285630000|2024-07-18 06:53:50|384.05|382.05|384.05|382.05|384.06|382.06|384.04|382.04|10
1721285640000|2024-07-18 06:54:00|384.06|382.06|384.11|382.11|384.13|382.13|384.06|382.06|13
1721285650000|2024-07-18 06:54:10|384.13|382.13|384.22|382.22|384.22|382.22|384.13|382.13|11
1721285660000|2024-07-18 06:54:20|384.23|382.23|384.39|382.39|384.39|382.39|384.23|382.23|6
1721285670000|2024-07-18 06:54:30|384.44|382.44|384.35|382.35|384.57|382.57|384.35|382.35|16
1721285680000|2024-07-18 06:54:40|384.39|382.39|384.4|382.4|384.41|382.41|384.37|382.37|10
1721285690000|2024-07-18 06:54:50|384.39|382.39|384.35|382.35|384.39|382.39|384.33|382.33|12
1721285700000|2024-07-18 06:55:00|384.28|382.28|384.3|382.3|384.31|382.31|384.22|382.22|19
1721285710000|2024-07-18 06:55:10|384.24|382.24|384.31|382.31|384.32|382.32|384.24|382.24|10
1721285720000|2024-07-18 06:55:20|384.35|382.35|384.29|382.29|384.35|382.35|384.29|382.29|10
1721285730000|2024-07-18 06:55:30|384.3|382.3|384.28|382.28|384.32|382.32|384.27|382.27|12
1721285740000|2024-07-18 06:55:40|384.27|382.27|384.21|382.21|384.27|382.27|384.2|382.2|10
1721285750000|2024-07-18 06:55:50|384.2|382.2|384.17|382.17|384.21|382.21|384.17|382.17|9
1721285760000|2024-07-18 06:56:00|384.16|382.16|384.07|382.07|384.18|382.18|384.07|382.07|7
1721285770000|2024-07-18 06:56:10|384.06|382.06|384.01|382.01|384.06|382.06|383.94|381.94|6
1721285780000|2024-07-18 06:56:20|383.98|381.98|384.27|382.27|384.27|382.27|383.98|381.98|18
1721285790000|2024-07-18 06:56:30|384.28|382.28|384.37|382.37|384.4|382.4|384.28|382.28|6
1721285800000|2024-07-18 06:56:40|384.36|382.36|384.4|382.4|384.4|382.4|384.29|382.29|9
1721285810000|2024-07-18 06:56:50|384.48|382.48|384.53|382.53|384.54|382.54|384.46|382.46|16
1721285820000|2024-07-18 06:57:00|384.54|382.54|384.51|382.51|384.54|382.54|384.49|382.49|9
1721285830000|2024-07-18 06:57:10|384.53|382.53|384.36|382.36|384.53|382.53|384.36|382.36|12
1721285840000|2024-07-18 06:57:20|384.38|382.38|384.38|382.38|384.42|382.42|384.37|382.37|12
1721285850000|2024-07-18 06:57:30|384.32|382.32|384.33|382.33|384.33|382.33|384.32|382.32|4
1721285860000|2024-07-18 06:57:40|384.4|382.4|384.29|382.29|384.4|382.4|384.29|382.29|12
1721285870000|2024-07-18 06:57:50|384.31|382.31|384.3|382.3|384.32|382.32|384.26|382.26|22
1721285880000|2024-07-18 06:58:00|384.28|382.28|384.33|382.33|384.33|382.33|384.21|382.21|5
1721285890000|2024-07-18 06:58:10|384.32|382.32|384.32|382.32|384.33|382.33|384.31|382.31|13
1721285900000|2024-07-18 06:58:20|384.31|382.31|384.12|382.12|384.31|382.31|384.12|382.12|6
1721285910000|2024-07-18 06:58:30|384.04|382.04|384.12|382.12|384.13|382.13|384.04|382.04|3
1721285920000|2024-07-18 06:58:40|384.18|382.18|384.08|382.08|384.2|382.2|384.08|382.08|9
1721285930000|2024-07-18 06:58:50|384.09|382.09|384.07|382.07|384.09|382.09|384.07|382.07|11
1721285940000|2024-07-18 06:59:00|384.12|382.12|384.09|382.09|384.12|382.12|384.07|382.07|12
1721285950000|2024-07-18 06:59:10|384.08|382.08|383.88|381.88|384.09|382.09|383.88|381.88|16
1721285970000|2024-07-18 06:59:30|383.86|381.86|383.88|381.88|383.88|381.88|383.86|381.86|2
1721285980000|2024-07-18 06:59:40|383.86|381.86|383.77|381.77|383.86|381.86|383.77|381.77|7
1721285990000|2024-07-18 06:59:50|383.76|381.76|383.71|381.71|383.76|381.76|383.71|381.71|2
1721286000000|2024-07-18 07:00:00|383.75|381.75|383.82|381.82|383.83|381.83|383.74|381.74|5
1721286010000|2024-07-18 07:00:10|383.86|381.86|383.9|381.9|383.9|381.9|383.86|381.86|5
1721286020000|2024-07-18 07:00:20|383.91|381.91|383.95|381.95|383.95|381.95|383.91|381.91|5
1721286030000|2024-07-18 07:00:30|383.94|381.94|383.85|381.85|383.94|381.94|383.85|381.85|4
1721286040000|2024-07-18 07:00:40|383.84|381.84|383.85|381.85|383.85|381.85|383.8|381.8|6
1721286050000|2024-07-18 07:00:50|383.84|381.84|383.85|381.85|383.85|381.85|383.84|381.84|4
1721286060000|2024-07-18 07:01:00|383.86|381.86|383.88|381.88|383.89|381.89|383.86|381.86|5
1721286070000|2024-07-18 07:01:10|383.89|381.89|383.85|381.85|383.89|381.89|383.85|381.85|3
1721286080000|2024-07-18 07:01:20|383.8|381.8|383.8|381.8|383.8|381.8|383.79|381.79|5
1721286090000|2024-07-18 07:01:30|383.79|381.79|383.75|381.75|383.79|381.79|383.75|381.75|2
1721286100000|2024-07-18 07:01:40|383.74|381.74|383.65|381.65|383.74|381.74|383.65|381.65|4
1721286110000|2024-07-18 07:01:50|383.64|381.64|383.64|381.64|383.65|381.65|383.64|381.64|3
1721286120000|2024-07-18 07:02:00|383.65|381.65|383.85|381.85|383.85|381.85|383.65|381.65|5
1721286130000|2024-07-18 07:02:10|383.8|381.8|383.8|381.8|383.8|381.8|383.8|381.8|1
1721286140000|2024-07-18 07:02:20|383.75|381.75|383.79|381.79|383.8|381.8|383.75|381.75|3
1721286150000|2024-07-18 07:02:30|383.8|381.8|383.75|381.75|383.8|381.8|383.75|381.75|4
1721286170000|2024-07-18 07:02:50|383.74|381.74|383.69|381.69|383.74|381.74|383.69|381.69|5
1721286180000|2024-07-18 07:03:00|383.68|381.68|383.6|381.6|383.68|381.68|383.6|381.6|6
1721286200000|2024-07-18 07:03:20|383.55|381.55|383.59|381.59|383.6|381.6|383.55|381.55|3
1721286210000|2024-07-18 07:03:30|383.58|381.58|383.59|381.59|383.6|381.6|383.58|381.58|3
1721286220000|2024-07-18 07:03:40|383.55|381.55|383.55|381.55|383.55|381.55|383.55|381.55|1
1721286240000|2024-07-18 07:04:00|383.6|381.6|383.59|381.59|383.6|381.6|383.58|381.58|8
1721286250000|2024-07-18 07:04:10|383.55|381.55|383.42|381.42|383.55|381.55|383.42|381.42|2
1721286260000|2024-07-18 07:04:20|383.48|381.48|383.45|381.45|383.5|381.5|383.45|381.45|5
1721286270000|2024-07-18 07:04:30|383.5|381.5|383.49|381.49|383.5|381.5|383.49|381.49|2
1721286280000|2024-07-18 07:04:40|383.55|381.55|383.6|381.6|383.6|381.6|383.55|381.55|2
1721286300000|2024-07-18 07:05:00|383.59|381.59|383.55|381.55|383.59|381.59|383.55|381.55|2
1721286330000|2024-07-18 07:05:30|383.5|381.5|383.48|381.48|383.5|381.5|383.47|381.47|5
1721286340000|2024-07-18 07:05:40|383.32|381.32|383.41|381.41|383.41|381.41|383.32|381.32|2
1721286350000|2024-07-18 07:05:50|383.4|381.4|383.4|381.4|383.4|381.4|383.4|381.4|1
1721286360000|2024-07-18 07:06:00|383.35|381.35|383.12|381.12|383.35|381.35|383.12|381.12|3
1721286370000|2024-07-18 07:06:10|383.22|381.22|383.29|381.29|383.3|381.3|383.21|381.21|6
1721286380000|2024-07-18 07:06:20|383.25|381.25|383.25|381.25|383.25|381.25|383.25|381.25|1
1721286400000|2024-07-18 07:06:40|383.24|381.24|383.3|381.3|383.3|381.3|383.24|381.24|3
1721286430000|2024-07-18 07:07:10|383.29|381.29|383.3|381.3|383.3|381.3|383.29|381.29|4
1721286440000|2024-07-18 07:07:20|383.25|381.25|383.3|381.3|383.3|381.3|383.25|381.25|2
1721286460000|2024-07-18 07:07:40|383.29|381.29|383.3|381.3|383.3|381.3|383.29|381.29|4
1721286470000|2024-07-18 07:07:50|383.25|381.25|383.2|381.2|383.25|381.25|383.2|381.2|3
1721286480000|2024-07-18 07:08:00|383.15|381.15|383.15|381.15|383.15|381.15|383.15|381.15|1
1721286490000|2024-07-18 07:08:10|383.14|381.14|383.1|381.1|383.14|381.14|383.09|381.09|4
1721286500000|2024-07-18 07:08:20|383.05|381.05|383.09|381.09|383.09|381.09|383.04|381.04|3
1721286510000|2024-07-18 07:08:30|383.1|381.1|383.1|381.1|383.1|381.1|383.1|381.1|1
1721286520000|2024-07-18 07:08:40|383.13|381.13|383.15|381.15|383.15|381.15|383.13|381.13|6
1721286530000|2024-07-18 07:08:50|383.19|381.19|383.2|381.2|383.2|381.2|383.18|381.18|3
1721286540000|2024-07-18 07:09:00|383.25|381.25|383.3|381.3|383.3|381.3|383.25|381.25|2
1721286550000|2024-07-18 07:09:10|383.35|381.35|383.3|381.3|383.35|381.35|383.3|381.3|3
1721286560000|2024-07-18 07:09:20|383.35|381.35|383.35|381.35|383.35|381.35|383.35|381.35|1
1721286570000|2024-07-18 07:09:30|383.3|381.3|383.3|381.3|383.3|381.3|383.3|381.3|1
1721286580000|2024-07-18 07:09:40|383.29|381.29|383.34|381.34|383.35|381.35|383.29|381.29|3
1721286590000|2024-07-18 07:09:50|383.35|381.35|383.35|381.35|383.35|381.35|383.35|381.35|1
1721286600000|2024-07-18 07:10:00|383.3|381.3|383.3|381.3|383.3|381.3|383.3|381.3|1
1721286610000|2024-07-18 07:10:10|383.35|381.35|383.35|381.35|383.35|381.35|383.35|381.35|1
1721286620000|2024-07-18 07:10:20|383.34|381.34|383.3|381.3|383.35|381.35|383.3|381.3|6
1721286630000|2024-07-18 07:10:30|383.25|381.25|383.25|381.25|383.25|381.25|383.25|381.25|1
1721286640000|2024-07-18 07:10:40|383.2|381.2|383.19|381.19|383.2|381.2|383.19|381.19|2
1721286650000|2024-07-18 07:10:50|383.18|381.18|383.25|381.25|383.25|381.25|383.14|381.14|7
1721286670000|2024-07-18 07:11:10|383.2|381.2|383.2|381.2|383.2|381.2|383.2|381.2|1
1721286680000|2024-07-18 07:11:20|383.15|381.15|383.15|381.15|383.15|381.15|383.14|381.14|5
1721286690000|2024-07-18 07:11:30|383.1|381.1|383.15|381.15|383.15|381.15|383.1|381.1|2
1721286710000|2024-07-18 07:11:50|383.2|381.2|383.2|381.2|383.2|381.2|383.2|381.2|1
1721286720000|2024-07-18 07:12:00|383.25|381.25|383.2|381.2|383.25|381.25|383.2|381.2|2
1721286730000|2024-07-18 07:12:10|383.19|381.19|383.19|381.19|383.19|381.19|383.19|381.19|1
1721286740000|2024-07-18 07:12:20|383.2|381.2|383.25|381.25|383.25|381.25|383.2|381.2|6
1721286750000|2024-07-18 07:12:30|383.24|381.24|383.24|381.24|383.24|381.24|383.24|381.24|1
1721286760000|2024-07-18 07:12:40|383.23|381.23|383.2|381.2|383.23|381.23|383.2|381.2|2
1721286770000|2024-07-18 07:12:50|383.15|381.15|383.1|381.1|383.15|381.15|383.09|381.09|7
1721286780000|2024-07-18 07:13:00|383.05|381.05|383.05|381.05|383.05|381.05|383.05|381.05|1
1721286790000|2024-07-18 07:13:10|383|381|383.1|381.1|383.1|381.1|383|381|5
1721286800000|2024-07-18 07:13:20|383.15|381.15|383.14|381.14|383.15|381.15|383.14|381.14|4
1721286810000|2024-07-18 07:13:30|383.1|381.1|383.15|381.15|383.15|381.15|383.1|381.1|2
1721286840000|2024-07-18 07:14:00|383.2|381.2|383.3|381.3|383.3|381.3|383.19|381.19|4
1721286870000|2024-07-18 07:14:30|383.29|381.29|383.3|381.3|383.3|381.3|383.29|381.29|2
1721286900000|2024-07-18 07:15:00|383.29|381.29|383.3|381.3|383.3|381.3|383.29|381.29|2
1721286910000|2024-07-18 07:15:10|383.35|381.35|383.35|381.35|383.35|381.35|383.35|381.35|1
1721286920000|2024-07-18 07:15:20|383.4|381.4|383.4|381.4|383.4|381.4|383.4|381.4|1
1721286930000|2024-07-18 07:15:30|383.39|381.39|383.35|381.35|383.4|381.4|383.35|381.35|4
1721286940000|2024-07-18 07:15:40|383.3|381.3|383.3|381.3|383.3|381.3|383.3|381.3|1
1721286950000|2024-07-18 07:15:50|383.35|381.35|383.35|381.35|383.35|381.35|383.35|381.35|1
1721286960000|2024-07-18 07:16:00|383.3|381.3|383.3|381.3|383.3|381.3|383.29|381.29|5
1721286970000|2024-07-18 07:16:10|383.29|381.29|383.25|381.25|383.29|381.29|383.25|381.25|2
1721286980000|2024-07-18 07:16:20|383.29|381.29|383.29|381.29|383.29|381.29|383.29|381.29|1
1721286990000|2024-07-18 07:16:30|383.3|381.3|383.3|381.3|383.3|381.3|383.3|381.3|1
1721287000000|2024-07-18 07:16:40|383.34|381.34|383.3|381.3|383.34|381.34|383.3|381.3|3
1721287010000|2024-07-18 07:16:50|383.33|381.33|383.32|381.32|383.33|381.33|383.32|381.32|2
1721287020000|2024-07-18 07:17:00|383.31|381.31|383.32|381.32|383.33|381.33|383.31|381.31|3
1721287030000|2024-07-18 07:17:10|383.35|381.35|383.4|381.4|383.4|381.4|383.35|381.35|3
1721287040000|2024-07-18 07:17:20|383.43|381.43|383.44|381.44|383.45|381.45|383.43|381.43|3
1721287050000|2024-07-18 07:17:30|383.4|381.4|383.29|381.29|383.4|381.4|383.29|381.29|9
1721287060000|2024-07-18 07:17:40|383.28|381.28|383.29|381.29|383.29|381.29|383.28|381.28|2
1721287080000|2024-07-18 07:18:00|383.28|381.28|383.29|381.29|383.29|381.29|383.25|381.25|5
1721287090000|2024-07-18 07:18:10|383.28|381.28|383.15|381.15|383.28|381.28|383.15|381.15|9
1721287100000|2024-07-18 07:18:20|383.19|381.19|383.19|381.19|383.19|381.19|383.19|381.19|1
1721287110000|2024-07-18 07:18:30|383.2|381.2|383.19|381.19|383.2|381.2|383.19|381.19|2
1721287120000|2024-07-18 07:18:40|382.68|380.68|382.69|380.69|382.69|380.69|382.68|380.68|2
1721287150000|2024-07-18 07:19:10|382.77|380.77|382.77|380.77|382.77|380.77|382.77|380.77|1
1721287160000|2024-07-18 07:19:20|382.73|380.73|382.73|380.73|382.73|380.73|382.73|380.73|1
1721287170000|2024-07-18 07:19:30|382.71|380.71|382.69|380.69|382.71|380.71|382.69|380.69|2
1721287220000|2024-07-18 07:20:20|382.77|380.77|382.77|380.77|382.77|380.77|382.69|380.69|3
1721287230000|2024-07-18 07:20:30|382.82|380.82|382.85|380.85|382.85|380.85|382.82|380.82|2
1721287240000|2024-07-18 07:20:40|382.83|380.83|382.81|380.81|382.83|380.83|382.81|380.81|3
1721287250000|2024-07-18 07:20:50|382.8|380.8|382.69|380.69|382.8|380.8|382.67|380.67|12
1721287260000|2024-07-18 07:21:00|382.7|380.7|382.7|380.7|382.7|380.7|382.7|380.7|1
1721287270000|2024-07-18 07:21:10|382.74|380.74|382.74|380.74|382.74|380.74|382.74|380.74|1
1721287280000|2024-07-18 07:21:20|382.82|380.82|382.82|380.82|382.82|380.82|382.82|380.82|1
1721287290000|2024-07-18 07:21:30|382.91|380.91|382.76|380.76|383.06|381.06|382.76|380.76|16
1721287300000|2024-07-18 07:21:40|382.75|380.75|382.9|380.9|382.9|380.9|382.74|380.74|5
1721287310000|2024-07-18 07:21:50|382.97|380.97|382.84|380.84|382.97|380.97|382.84|380.84|6
1721287320000|2024-07-18 07:22:00|382.85|380.85|382.96|380.96|382.96|380.96|382.84|380.84|15
1721287330000|2024-07-18 07:22:10|382.9|380.9|382.78|380.78|382.96|380.96|382.78|380.78|21
1721287340000|2024-07-18 07:22:20|382.81|380.81|382.78|380.78|382.81|380.81|382.72|380.72|9
1721287350000|2024-07-18 07:22:30|382.77|380.77|382.78|380.78|382.78|380.78|382.74|380.74|4
1721287370000|2024-07-18 07:22:50|382.77|380.77|382.73|380.73|382.78|380.78|382.67|380.67|10
1721287380000|2024-07-18 07:23:00|382.75|380.75|382.82|380.82|382.82|380.82|382.72|380.72|4
1721287390000|2024-07-18 07:23:10|382.89|380.89|382.98|380.98|382.98|380.98|382.89|380.89|3
1721287410000|2024-07-18 07:23:30|382.99|380.99|383|381|383.12|381.12|382.99|380.99|4
1721287420000|2024-07-18 07:23:40|383.12|381.12|383.11|381.11|383.16|381.16|383|381|14
1721287430000|2024-07-18 07:23:50|383.12|381.12|383.08|381.08|383.12|381.12|383.06|381.06|12
1721287440000|2024-07-18 07:24:00|383.1|381.1|382.95|380.95|383.11|381.11|382.95|380.95|14
1721287450000|2024-07-18 07:24:10|382.97|380.97|382.97|380.97|382.97|380.97|382.97|380.97|1
1721287460000|2024-07-18 07:24:20|383.07|381.07|383.06|381.06|383.07|381.07|383.06|381.06|2
1721287470000|2024-07-18 07:24:30|383.07|381.07|383.02|381.02|383.07|381.07|382.98|380.98|7
1721287480000|2024-07-18 07:24:40|382.93|380.93|382.97|380.97|382.97|380.97|382.92|380.92|5
1721287490000|2024-07-18 07:24:50|382.96|380.96|382.96|380.96|382.96|380.96|382.96|380.96|1
1721287500000|2024-07-18 07:25:00|382.91|380.91|382.98|380.98|382.98|380.98|382.91|380.91|8
1721287510000|2024-07-18 07:25:10|383.01|381.01|383.05|381.05|383.05|381.05|382.93|380.93|6
1721287520000|2024-07-18 07:25:20|383.1|381.1|383.1|381.1|383.1|381.1|383.1|381.1|1
1721287530000|2024-07-18 07:25:30|383.07|381.07|383.07|381.07|383.1|381.1|383.07|381.07|5
1721287540000|2024-07-18 07:25:40|383.08|381.08|382.83|380.83|383.1|381.1|382.83|380.83|14
1721287550000|2024-07-18 07:25:50|382.82|380.82|382.74|380.74|382.83|380.83|382.67|380.67|9
1721287560000|2024-07-18 07:26:00|382.72|380.72|382.71|380.71|382.72|380.72|382.71|380.71|2
1721287570000|2024-07-18 07:26:10|382.63|380.63|382.71|380.71|382.71|380.71|382.63|380.63|2
1721287580000|2024-07-18 07:26:20|382.63|380.63|382.72|380.72|382.72|380.72|382.63|380.63|6
1721287590000|2024-07-18 07:26:30|382.63|380.63|382.65|380.65|382.65|380.65|382.62|380.62|8
1721287600000|2024-07-18 07:26:40|382.69|380.69|382.7|380.7|382.7|380.7|382.69|380.69|2
1721287610000|2024-07-18 07:26:50|382.65|380.65|382.66|380.66|382.66|380.66|382.65|380.65|2
1721287620000|2024-07-18 07:27:00|382.67|380.67|382.71|380.71|382.71|380.71|382.67|380.67|2
1721287630000|2024-07-18 07:27:10|382.66|380.66|382.71|380.71|382.71|380.71|382.66|380.66|3
1721287640000|2024-07-18 07:27:20|382.66|380.66|382.71|380.71|382.71|380.71|382.66|380.66|3
1721287650000|2024-07-18 07:27:30|382.61|380.61|382.36|380.36|382.65|380.65|382.36|380.36|8
1721287660000|2024-07-18 07:27:40|382.35|380.35|382.05|380.05|382.35|380.35|382.05|380.05|9
1721287670000|2024-07-18 07:27:50|382.01|380.01|381.97|379.97|382.03|380.03|381.93|379.93|9
1721287680000|2024-07-18 07:28:00|382.02|380.02|381.82|379.82|382.02|380.02|381.82|379.82|16
1721287690000|2024-07-18 07:28:10|381.8|379.8|381.67|379.67|381.8|379.8|381.5|379.5|20
1721287700000|2024-07-18 07:28:20|381.72|379.72|381.68|379.68|381.8|379.8|381.67|379.67|7
1721287710000|2024-07-18 07:28:30|381.69|379.69|381.94|379.94|381.94|379.94|381.68|379.68|17
1721287720000|2024-07-18 07:28:40|381.82|379.82|381.69|379.69|381.83|379.83|381.67|379.67|6
1721287730000|2024-07-18 07:28:50|381.54|379.54|381.52|379.52|381.54|379.54|381.52|379.52|2
1721287740000|2024-07-18 07:29:00|381.51|379.51|381.65|379.65|381.65|379.65|381.51|379.51|14
1721287750000|2024-07-18 07:29:10|381.59|379.59|381.57|379.57|381.59|379.59|381.52|379.52|3
1721287760000|2024-07-18 07:29:20|381.56|379.56|381.55|379.55|381.56|379.56|381.44|379.44|9
1721287770000|2024-07-18 07:29:30|381.51|379.51|381.61|379.61|381.63|379.63|381.51|379.51|3
1721287780000|2024-07-18 07:29:40|381.56|379.56|381.55|379.55|381.61|379.61|381.53|379.53|8
1721287790000|2024-07-18 07:29:50|381.53|379.53|381.56|379.56|381.56|379.56|381.52|379.52|4
1721287800000|2024-07-18 07:30:00|381.51|379.51|381.49|379.49|381.56|379.56|381.48|379.48|9
1721287810000|2024-07-18 07:30:10|381.42|379.42|381.29|379.29|381.46|379.46|381.28|379.28|14
1721287820000|2024-07-18 07:30:20|381.24|379.24|381.29|379.29|381.29|379.29|381.19|379.19|7
1721287830000|2024-07-18 07:30:30|381.18|379.18|381.21|379.21|381.29|379.29|381.18|379.18|15
1721287840000|2024-07-18 07:30:40|381.24|379.24|381.17|379.17|381.24|379.24|381.15|379.15|13
1721287850000|2024-07-18 07:30:50|381.19|379.19|381.21|379.21|381.23|379.23|381.17|379.17|7
1721287860000|2024-07-18 07:31:00|381.23|379.23|381.49|379.49|381.49|379.49|381.23|379.23|6
1721287870000|2024-07-18 07:31:10|381.43|379.43|381.54|379.54|381.54|379.54|381.43|379.43|3
1721287880000|2024-07-18 07:31:20|381.55|379.55|381.66|379.66|381.68|379.68|381.55|379.55|12
1721287890000|2024-07-18 07:31:30|381.64|379.64|381.63|379.63|381.66|379.66|381.57|379.57|16
1721287900000|2024-07-18 07:31:40|381.61|379.61|381.66|379.66|381.66|379.66|381.57|379.57|6
1721287910000|2024-07-18 07:31:50|381.58|379.58|381.61|379.61|381.64|379.64|381.58|379.58|9
1721287920000|2024-07-18 07:32:00|381.66|379.66|381.62|379.62|381.66|379.66|381.62|379.62|2
1721287930000|2024-07-18 07:32:10|381.64|379.64|381.63|379.63|381.66|379.66|381.59|379.59|10
1721287940000|2024-07-18 07:32:20|381.62|379.62|381.38|379.38|381.62|379.62|381.38|379.38|13
1721287950000|2024-07-18 07:32:30|381.35|379.35|381.4|379.4|381.4|379.4|381.31|379.31|5
1721287960000|2024-07-18 07:32:40|381.52|379.52|381.5|379.5|381.53|379.53|381.5|379.5|4
1721287970000|2024-07-18 07:32:50|381.49|379.49|381.46|379.46|381.49|379.49|381.44|379.44|8
1721287980000|2024-07-18 07:33:00|381.44|379.44|381.49|379.49|381.49|379.49|381.44|379.44|3
1721287990000|2024-07-18 07:33:10|381.47|379.47|381.41|379.41|381.47|379.47|381.37|379.37|11
1721288000000|2024-07-18 07:33:20|381.46|379.46|381.38|379.38|381.46|379.46|381.38|379.38|13
1721288010000|2024-07-18 07:33:30|381.33|379.33|381.39|379.39|381.39|379.39|381.32|379.32|20
1721288020000|2024-07-18 07:33:40|381.4|379.4|381.48|379.48|381.48|379.48|381.4|379.4|8
1721288030000|2024-07-18 07:33:50|381.49|379.49|381.64|379.64|381.64|379.64|381.49|379.49|3
1721288040000|2024-07-18 07:34:00|381.65|379.65|381.65|379.65|381.65|379.65|381.57|379.57|5
1721288050000|2024-07-18 07:34:10|381.7|379.7|381.76|379.76|381.76|379.76|381.7|379.7|3
1721288080000|2024-07-18 07:34:40|381.8|379.8|382.08|380.08|382.08|380.08|381.8|379.8|5
1721288100000|2024-07-18 07:35:00|382.02|380.02|382.02|380.02|382.08|380.08|382|380|13
1721288110000|2024-07-18 07:35:10|382.04|380.04|381.87|379.87|382.04|380.04|381.87|379.87|18
1721288120000|2024-07-18 07:35:20|381.84|379.84|381.88|379.88|381.98|379.98|381.84|379.84|24
1721288130000|2024-07-18 07:35:30|381.93|379.93|381.96|379.96|381.96|379.96|381.88|379.88|12
1721288140000|2024-07-18 07:35:40|381.94|379.94|382|380|382|380|381.94|379.94|3
1721288150000|2024-07-18 07:35:50|382.04|380.04|382.08|380.08|382.08|380.08|382.04|380.04|2
1721288200000|2024-07-18 07:36:40|382.02|380.02|382.08|380.08|382.08|380.08|382.02|380.02|4
1721288210000|2024-07-18 07:36:50|382.05|380.05|382.08|380.08|382.08|380.08|381.96|379.96|11
1721288280000|2024-07-18 07:38:00|382.04|380.04|381.88|379.88|382.04|380.04|381.88|379.88|7
1721288300000|2024-07-18 07:38:20|381.81|379.81|382.01|380.01|382.01|380.01|381.81|379.81|3
1721288310000|2024-07-18 07:38:30|381.99|379.99|381.93|379.93|381.99|379.99|381.93|379.93|4
1721288320000|2024-07-18 07:38:40|381.92|379.92|381.85|379.85|381.92|379.92|381.85|379.85|4
1721288330000|2024-07-18 07:38:50|381.8|379.8|381.8|379.8|381.8|379.8|381.8|379.8|1
1721288340000|2024-07-18 07:39:00|381.78|379.78|381.75|379.75|381.8|379.8|381.75|379.75|6
1721288350000|2024-07-18 07:39:10|381.73|379.73|381.67|379.67|381.74|379.74|381.67|379.67|5
1721288360000|2024-07-18 07:39:20|381.66|379.66|381.52|379.52|381.66|379.66|381.44|379.44|9
1721288380000|2024-07-18 07:39:40|381.54|379.54|381.53|379.53|381.54|379.54|381.53|379.53|2
1721288390000|2024-07-18 07:39:50|381.47|379.47|381.31|379.31|381.47|379.47|381.31|379.31|10
1721288400000|2024-07-18 07:40:00|381.32|379.32|381.21|379.21|381.32|379.32|381.21|379.21|2
1721288410000|2024-07-18 07:40:10|381.23|379.23|381.27|379.27|381.38|379.38|381.23|379.23|10
1721288420000|2024-07-18 07:40:20|381.25|379.25|381.36|379.36|381.36|379.36|381.25|379.25|6
1721288430000|2024-07-18 07:40:30|381.4|379.4|381.46|379.46|381.46|379.46|381.4|379.4|5
1721288450000|2024-07-18 07:40:50|381.43|379.43|381.41|379.41|381.44|379.44|381.34|379.34|12
1721288460000|2024-07-18 07:41:00|381.4|379.4|381.4|379.4|381.41|379.41|381.4|379.4|13
1721288470000|2024-07-18 07:41:10|381.41|379.41|381.56|379.56|381.58|379.58|381.41|379.41|7
1721288480000|2024-07-18 07:41:20|381.55|379.55|381.56|379.56|381.56|379.56|381.55|379.55|2
1721288490000|2024-07-18 07:41:30|381.54|379.54|381.53|379.53|381.54|379.54|381.51|379.51|3
1721288500000|2024-07-18 07:41:40|381.51|379.51|381.49|379.49|381.51|379.51|381.49|379.49|2
1721288510000|2024-07-18 07:41:50|381.5|379.5|381.5|379.5|381.5|379.5|381.5|379.5|1
1721288520000|2024-07-18 07:42:00|381.55|379.55|381.53|379.53|381.55|379.55|381.53|379.53|2
1721288530000|2024-07-18 07:42:10|381.58|379.58|381.64|379.64|381.64|379.64|381.58|379.58|7
1721288540000|2024-07-18 07:42:20|381.63|379.63|381.67|379.67|381.68|379.68|381.63|379.63|9
1721288550000|2024-07-18 07:42:30|381.66|379.66|381.61|379.61|381.67|379.67|381.61|379.61|10
1721288560000|2024-07-18 07:42:40|381.57|379.57|381.79|379.79|381.79|379.79|381.57|379.57|10
1721288570000|2024-07-18 07:42:50|381.77|379.77|381.76|379.76|381.77|379.77|381.73|379.73|4
1721288580000|2024-07-18 07:43:00|381.78|379.78|381.84|379.84|381.89|379.89|381.78|379.78|6
1721288590000|2024-07-18 07:43:10|381.83|379.83|381.59|379.59|381.83|379.83|381.59|379.59|6
1721288600000|2024-07-18 07:43:20|381.57|379.57|381.54|379.54|381.69|379.69|381.52|379.52|5
1721288610000|2024-07-18 07:43:30|381.38|379.38|381.46|379.46|381.46|379.46|381.38|379.38|3
1721288640000|2024-07-18 07:44:00|381.54|379.54|381.61|379.61|381.61|379.61|381.54|379.54|3
1721288650000|2024-07-18 07:44:10|381.57|379.57|381.58|379.58|381.6|379.6|381.57|379.57|4
1721288660000|2024-07-18 07:44:20|381.57|379.57|381.52|379.52|381.58|379.58|381.52|379.52|5
1721288670000|2024-07-18 07:44:30|381.5|379.5|381.52|379.52|381.52|379.52|381.5|379.5|2
1721288680000|2024-07-18 07:44:40|381.56|379.56|381.6|379.6|381.63|379.63|381.56|379.56|4
1721288690000|2024-07-18 07:44:50|381.58|379.58|381.47|379.47|381.63|379.63|381.47|379.47|10
1721288700000|2024-07-18 07:45:00|381.56|379.56|381.61|379.61|381.61|379.61|381.54|379.54|13
1721288710000|2024-07-18 07:45:10|381.58|379.58|381.54|379.54|381.71|379.71|381.5|379.5|15
1721288720000|2024-07-18 07:45:20|381.55|379.55|381.45|379.45|381.55|379.55|381.45|379.45|6
1721288730000|2024-07-18 07:45:30|381.4|379.4|381.23|379.23|381.4|379.4|381.23|379.23|6
1721288740000|2024-07-18 07:45:40|381.16|379.16|381.24|379.24|381.24|379.24|381.07|379.07|9
1721288750000|2024-07-18 07:45:50|381.26|379.26|381.49|379.49|381.49|379.49|381.26|379.26|5
1721288760000|2024-07-18 07:46:00|381.53|379.53|381.63|379.63|381.63|379.63|381.53|379.53|3
1721288770000|2024-07-18 07:46:10|381.61|379.61|381.61|379.61|381.62|379.62|381.61|379.61|3
1721288780000|2024-07-18 07:46:20|381.57|379.57|381.67|379.67|381.68|379.68|381.57|379.57|9
1721288790000|2024-07-18 07:46:30|381.66|379.66|381.71|379.71|381.84|379.84|381.66|379.66|9
1721288810000|2024-07-18 07:46:50|381.75|379.75|381.84|379.84|381.84|379.84|381.75|379.75|4
1721288820000|2024-07-18 07:47:00|381.88|379.88|381.84|379.84|381.88|379.88|381.84|379.84|5
1721288830000|2024-07-18 07:47:10|381.83|379.83|381.79|379.79|381.87|379.87|381.79|379.79|6
1721288840000|2024-07-18 07:47:20|381.75|379.75|381.72|379.72|381.75|379.75|381.72|379.72|2
1721288860000|2024-07-18 07:47:40|381.68|379.68|381.49|379.49|381.68|379.68|381.48|379.48|6
1721288870000|2024-07-18 07:47:50|381.47|379.47|381.41|379.41|381.47|379.47|381.41|379.41|2
1721288880000|2024-07-18 07:48:00|381.44|379.44|381.37|379.37|381.44|379.44|381.37|379.37|3
1721288890000|2024-07-18 07:48:10|381.33|379.33|381.35|379.35|381.35|379.35|381.33|379.33|2
1721288900000|2024-07-18 07:48:20|381.34|379.34|381.33|379.33|381.4|379.4|381.33|379.33|4
1721288910000|2024-07-18 07:48:30|381.34|379.34|381.34|379.34|381.34|379.34|381.34|379.34|1
1721288920000|2024-07-18 07:48:40|381.3|379.3|381.36|379.36|381.36|379.36|381.3|379.3|8
1721288930000|2024-07-18 07:48:50|381.37|379.37|381.38|379.38|381.38|379.38|381.37|379.37|4
1721288940000|2024-07-18 07:49:00|381.34|379.34|381.35|379.35|381.35|379.35|381.33|379.33|4
1721288950000|2024-07-18 07:49:10|381.33|379.33|381.36|379.36|381.36|379.36|381.29|379.29|14
1721288960000|2024-07-18 07:49:20|381.35|379.35|381.34|379.34|381.38|379.38|381.33|379.33|11
1721288970000|2024-07-18 07:49:30|381.35|379.35|381.23|379.23|381.38|379.38|381.22|379.22|11
1721288980000|2024-07-18 07:49:40|381.24|379.24|381.16|379.16|381.24|379.24|381.16|379.16|3
1721288990000|2024-07-18 07:49:50|381.14|379.14|381.14|379.14|381.15|379.15|381.13|379.13|7
1721289000000|2024-07-18 07:50:00|381.1|379.1|381.03|379.03|381.1|379.1|380.99|378.99|7
1721289010000|2024-07-18 07:50:10|381|379|381.09|379.09|381.09|379.09|380.86|378.86|9
1721289030000|2024-07-18 07:50:30|381.14|379.14|381.14|379.14|381.14|379.14|381.14|379.14|1
1721289040000|2024-07-18 07:50:40|381.2|379.2|381.35|379.35|381.35|379.35|381.2|379.2|4
1721289050000|2024-07-18 07:50:50|381.31|379.31|381.22|379.22|381.31|379.31|381.22|379.22|2
1721289070000|2024-07-18 07:51:10|381.12|379.12|381.12|379.12|381.12|379.12|381.12|379.12|1
1721289080000|2024-07-18 07:51:20|381.17|379.17|381.18|379.18|381.18|379.18|381.17|379.17|2
1721289090000|2024-07-18 07:51:30|381.26|379.26|381.46|379.46|381.5|379.5|381.26|379.26|9
1721289100000|2024-07-18 07:51:40|381.5|379.5|381.42|379.42|381.5|379.5|381.42|379.42|6
1721289140000|2024-07-18 07:52:20|381.36|379.36|381.3|379.3|381.36|379.36|381.28|379.28|4
1721289150000|2024-07-18 07:52:30|381.33|379.33|381.24|379.24|381.33|379.33|381.18|379.18|12
1721289170000|2024-07-18 07:52:50|381.23|379.23|381.19|379.19|381.23|379.23|381.19|379.19|4
1721289180000|2024-07-18 07:53:00|381.18|379.18|380.8|378.8|381.18|379.18|380.8|378.8|14
1721289190000|2024-07-18 07:53:10|380.85|378.85|380.71|378.71|380.86|378.86|380.71|378.71|14
1721289200000|2024-07-18 07:53:20|380.66|378.66|380.74|378.74|380.78|378.78|380.61|378.61|20
1721289210000|2024-07-18 07:53:30|380.73|378.73|380.79|378.79|380.79|378.79|380.73|378.73|9
1721289220000|2024-07-18 07:53:40|380.77|378.77|380.73|378.73|380.79|378.79|380.72|378.72|12
1721289230000|2024-07-18 07:53:50|380.71|378.71|380.76|378.76|380.76|378.76|380.62|378.62|19
1721289240000|2024-07-18 07:54:00|380.77|378.77|380.81|378.81|380.81|378.81|380.77|378.77|3
1721289250000|2024-07-18 07:54:10|380.77|378.77|380.76|378.76|380.78|378.78|380.76|378.76|4
1721289260000|2024-07-18 07:54:20|380.75|378.75|380.76|378.76|380.76|378.76|380.74|378.74|5
1721289290000|2024-07-18 07:54:50|380.69|378.69|380.65|378.65|380.69|378.69|380.54|378.54|10
1721289300000|2024-07-18 07:55:00|380.64|378.64|380.62|378.62|380.66|378.66|380.62|378.62|14
1721289310000|2024-07-18 07:55:10|380.64|378.64|380.75|378.75|380.79|378.79|380.64|378.64|13
1721289320000|2024-07-18 07:55:20|380.76|378.76|380.75|378.75|380.77|378.77|380.73|378.73|12
1721289330000|2024-07-18 07:55:30|380.74|378.74|380.76|378.76|380.78|378.78|380.73|378.73|10
1721289340000|2024-07-18 07:55:40|380.77|378.77|380.78|378.78|380.78|378.78|380.75|378.75|8
1721289350000|2024-07-18 07:55:50|380.73|378.73|380.59|378.59|380.73|378.73|380.59|378.59|13
1721289370000|2024-07-18 07:56:10|380.56|378.56|380.57|378.57|380.57|378.57|380.54|378.54|8
1721289380000|2024-07-18 07:56:20|380.56|378.56|380.6|378.6|380.6|378.6|380.55|378.55|5
1721289390000|2024-07-18 07:56:30|380.61|378.61|380.76|378.76|380.78|378.78|380.61|378.61|10
1721289400000|2024-07-18 07:56:40|380.77|378.77|380.68|378.68|380.77|378.77|380.68|378.68|9
1721289410000|2024-07-18 07:56:50|380.64|378.64|380.64|378.64|380.65|378.65|380.64|378.64|3
1721289420000|2024-07-18 07:57:00|380.62|378.62|380.69|378.69|380.69|378.69|380.62|378.62|4
1721289430000|2024-07-18 07:57:10|380.7|378.7|380.7|378.7|380.7|378.7|380.7|378.7|1
1721289440000|2024-07-18 07:57:20|380.71|378.71|380.65|378.65|380.71|378.71|380.65|378.65|7
1721289450000|2024-07-18 07:57:30|380.61|378.61|380.55|378.55|380.62|378.62|380.53|378.53|7
1721289460000|2024-07-18 07:57:40|380.53|378.53|380.54|378.54|380.56|378.56|380.53|378.53|11
1721289470000|2024-07-18 07:57:50|380.53|378.53|380.55|378.55|380.55|378.55|380.53|378.53|5
1721289480000|2024-07-18 07:58:00|380.56|378.56|380.49|378.49|380.56|378.56|380.49|378.49|13
1721289490000|2024-07-18 07:58:10|380.48|378.48|380.49|378.49|380.49|378.49|380.48|378.48|2
1721289510000|2024-07-18 07:58:30|380.52|378.52|380.51|378.51|380.53|378.53|380.5|378.5|12
1721289520000|2024-07-18 07:58:40|380.5|378.5|380.41|378.41|380.53|378.53|380.41|378.41|11
1721289530000|2024-07-18 07:58:50|380.4|378.4|380.33|378.33|380.44|378.44|380.32|378.32|14
1721289540000|2024-07-18 07:59:00|380.32|378.32|380.12|378.12|380.34|378.34|380.11|378.11|21
1721289550000|2024-07-18 07:59:10|380.16|378.16|379.97|377.97|380.16|378.16|379.96|377.96|13
1721289560000|2024-07-18 07:59:20|380.07|378.07|380|378|380.07|378.07|379.99|377.99|8
1721289570000|2024-07-18 07:59:30|379.96|377.96|379.95|377.95|380.03|378.03|379.94|377.94|19
1721289590000|2024-07-18 07:59:50|379.94|377.94|380.1|378.1|380.11|378.11|379.9|377.9|9
1721289600000|2024-07-18 08:00:00|380.18|378.18|380.17|378.17|380.23|378.23|380.11|378.11|17
1721289610000|2024-07-18 08:00:10|380.16|378.16|380.19|378.19|380.19|378.19|380.11|378.11|18
1721289620000|2024-07-18 08:00:20|380.27|378.27|380.45|378.45|380.45|378.45|380.27|378.27|15
1721289630000|2024-07-18 08:00:30|380.44|378.44|380.03|378.03|380.46|378.46|380.03|378.03|20
1721289640000|2024-07-18 08:00:40|380.02|378.02|380.01|378.01|380.02|378.02|380.01|378.01|6
1721289650000|2024-07-18 08:00:50|379.96|377.96|380.03|378.03|380.07|378.07|379.96|377.96|13
1721289660000|2024-07-18 08:01:00|380.09|378.09|380.03|378.03|380.21|378.21|380.03|378.03|14
1721289670000|2024-07-18 08:01:10|380.02|378.02|379.76|377.76|380.02|378.02|379.76|377.76|13
1721289680000|2024-07-18 08:01:20|379.82|377.82|379.87|377.87|379.89|377.89|379.81|377.81|11
1721289690000|2024-07-18 08:01:30|379.85|377.85|379.66|377.66|379.85|377.85|379.66|377.66|13
1721289700000|2024-07-18 08:01:40|379.7|377.7|379.65|377.65|379.72|377.72|379.63|377.63|12
1721289710000|2024-07-18 08:01:50|379.64|377.64|379.63|377.63|379.7|377.7|379.58|377.58|10
1721289720000|2024-07-18 08:02:00|379.62|377.62|379.57|377.57|379.65|377.65|379.57|377.57|19
1721289730000|2024-07-18 08:02:10|379.58|377.58|379.54|377.54|379.59|377.59|379.54|377.54|11
1721289740000|2024-07-18 08:02:20|379.61|377.61|379.6|377.6|379.61|377.61|379.53|377.53|17
1721289750000|2024-07-18 08:02:30|379.62|377.62|379.59|377.59|379.63|377.63|379.59|377.59|11
1721289760000|2024-07-18 08:02:40|379.57|377.57|379.61|377.61|379.61|377.61|379.55|377.55|10
1721289770000|2024-07-18 08:02:50|379.6|377.6|379.68|377.68|379.68|377.68|379.6|377.6|5
1721289780000|2024-07-18 08:03:00|379.71|377.71|379.67|377.67|379.71|377.71|379.67|377.67|10
1721289790000|2024-07-18 08:03:10|379.68|377.68|379.9|377.9|379.9|377.9|379.68|377.68|14
1721289800000|2024-07-18 08:03:20|379.95|377.95|379.93|377.93|380.01|378.01|379.93|377.93|7
1721289810000|2024-07-18 08:03:30|379.95|377.95|379.93|377.93|380.01|378.01|379.93|377.93|13
1721289820000|2024-07-18 08:03:40|379.97|377.97|380.02|378.02|380.04|378.04|379.97|377.97|14
1721289830000|2024-07-18 08:03:50|380.01|378.01|380.03|378.03|380.03|378.03|379.95|377.95|14
1721289840000|2024-07-18 08:04:00|380.05|378.05|380.13|378.13|380.17|378.17|380.05|378.05|12
1721289850000|2024-07-18 08:04:10|380.15|378.15|379.99|377.99|380.15|378.15|379.94|377.94|18
1721289860000|2024-07-18 08:04:20|380|378|379.75|377.75|380.01|378.01|379.75|377.75|17
1721289870000|2024-07-18 08:04:30|379.68|377.68|379.56|377.56|379.68|377.68|379.56|377.56|10
1721289880000|2024-07-18 08:04:40|379.55|377.55|379.6|377.6|379.62|377.62|379.54|377.54|13
1721289890000|2024-07-18 08:04:50|379.61|377.61|379.72|377.72|379.73|377.73|379.58|377.58|20
1721289900000|2024-07-18 08:05:00|379.73|377.73|379.65|377.65|379.75|377.75|379.65|377.65|21
1721289910000|2024-07-18 08:05:10|379.66|377.66|379.72|377.72|379.75|377.75|379.66|377.66|20
1721289920000|2024-07-18 08:05:20|379.71|377.71|379.8|377.8|379.8|377.8|379.67|377.67|12
1721289930000|2024-07-18 08:05:30|379.86|377.86|379.93|377.93|379.97|377.97|379.85|377.85|17
1721289940000|2024-07-18 08:05:40|379.94|377.94|379.92|377.92|379.95|377.95|379.92|377.92|9
1721289950000|2024-07-18 08:05:50|379.87|377.87|379.83|377.83|379.91|377.91|379.82|377.82|15
1721289960000|2024-07-18 08:06:00|379.82|377.82|379.86|377.86|379.86|377.86|379.71|377.71|12
1721289970000|2024-07-18 08:06:10|379.84|377.84|380|378|380|378|379.84|377.84|15
1721289980000|2024-07-18 08:06:20|379.99|377.99|380.2|378.2|380.2|378.2|379.99|377.99|11
1721289990000|2024-07-18 08:06:30|380.28|378.28|380.29|378.29|380.31|378.31|380.2|378.2|18
1721290000000|2024-07-18 08:06:40|380.3|378.3|380.23|378.23|380.37|378.37|380.23|378.23|14
1721290010000|2024-07-18 08:06:50|380.22|378.22|380.16|378.16|380.24|378.24|380.16|378.16|9
1721290020000|2024-07-18 08:07:00|380.18|378.18|380.42|378.42|380.42|378.42|380.17|378.17|14
1721290030000|2024-07-18 08:07:10|380.4|378.4|380.42|378.42|380.42|378.42|380.38|378.38|5
1721290040000|2024-07-18 08:07:20|380.43|378.43|380.49|378.49|380.49|378.49|380.43|378.43|5
1721290050000|2024-07-18 08:07:30|380.5|378.5|380.52|378.52|380.52|378.52|380.5|378.5|3
1721290060000|2024-07-18 08:07:40|380.53|378.53|380.52|378.52|380.53|378.53|380.52|378.52|2
1721290070000|2024-07-18 08:07:50|380.53|378.53|380.42|378.42|380.53|378.53|380.42|378.42|3
1721290080000|2024-07-18 08:08:00|380.43|378.43|380.44|378.44|380.44|378.44|380.43|378.43|2
1721290120000|2024-07-18 08:08:40|380.45|378.45|380.45|378.45|380.45|378.45|380.45|378.45|1
1721290130000|2024-07-18 08:08:50|380.44|378.44|380.42|378.42|380.44|378.44|380.42|378.42|2
1721290150000|2024-07-18 08:09:10|380.43|378.43|380.43|378.43|380.43|378.43|380.43|378.43|1
1721290160000|2024-07-18 08:09:20|380.44|378.44|380.43|378.43|380.44|378.44|380.43|378.43|2
1721290170000|2024-07-18 08:09:30|380.42|378.42|380.42|378.42|380.42|378.42|380.42|378.42|1
1721290210000|2024-07-18 08:10:10|380.43|378.43|380.47|378.47|380.48|378.48|380.43|378.43|7
1721290220000|2024-07-18 08:10:20|380.46|378.46|380.46|378.46|380.46|378.46|380.46|378.46|1
1721290250000|2024-07-18 08:10:50|380.42|378.42|380.45|378.45|380.45|378.45|380.42|378.42|4
1721290260000|2024-07-18 08:11:00|380.42|378.42|380.42|378.42|380.43|378.43|380.42|378.42|3
1721290270000|2024-07-18 08:11:10|380.6|378.6|380.74|378.74|380.82|378.82|380.6|378.6|11
1721290280000|2024-07-18 08:11:20|380.73|378.73|380.85|378.85|380.85|378.85|380.72|378.72|12
1721290290000|2024-07-18 08:11:30|380.92|378.92|380.93|378.93|380.98|378.98|380.92|378.92|7
1721290300000|2024-07-18 08:11:40|380.95|378.95|380.99|378.99|381.01|379.01|380.95|378.95|15
1721290310000|2024-07-18 08:11:50|380.98|378.98|381.03|379.03|381.03|379.03|380.94|378.94|12
1721290320000|2024-07-18 08:12:00|381.04|379.04|381.06|379.06|381.13|379.13|381.02|379.02|17
1721290330000|2024-07-18 08:12:10|381.11|379.11|381.07|379.07|381.24|379.24|381.06|379.06|19
1721290340000|2024-07-18 08:12:20|381.05|379.05|381.05|379.05|381.11|379.11|381.03|379.03|17
1721290350000|2024-07-18 08:12:30|381.07|379.07|381.13|379.13|381.16|379.16|381.07|379.07|14
1721290360000|2024-07-18 08:12:40|381.12|379.12|381.2|379.2|381.25|379.25|381.12|379.12|19
1721290370000|2024-07-18 08:12:50|381.19|379.19|381.01|379.01|381.19|379.19|380.99|378.99|13
1721290380000|2024-07-18 08:13:00|381|379|381.05|379.05|381.14|379.14|381|379|20
1721290390000|2024-07-18 08:13:10|381.04|379.04|381.21|379.21|381.22|379.22|381.04|379.04|22
1721290400000|2024-07-18 08:13:20|381.22|379.22|381.2|379.2|381.22|379.22|381.18|379.18|13
1721290410000|2024-07-18 08:13:30|381.21|379.21|381.07|379.07|381.24|379.24|381.07|379.07|17
1721290420000|2024-07-18 08:13:40|381.04|379.04|380.98|378.98|381.04|379.04|380.98|378.98|2
1721290430000|2024-07-18 08:13:50|380.95|378.95|380.95|378.95|381.03|379.03|380.95|378.95|18
1721290440000|2024-07-18 08:14:00|380.96|378.96|380.81|378.81|381.01|379.01|380.81|378.81|14
1721290450000|2024-07-18 08:14:10|380.77|378.77|380.64|378.64|380.77|378.77|380.63|378.63|19
1721290460000|2024-07-18 08:14:20|380.65|378.65|380.61|378.61|380.65|378.65|380.61|378.61|16
1721290470000|2024-07-18 08:14:30|380.63|378.63|380.59|378.59|380.68|378.68|380.58|378.58|11
1721290480000|2024-07-18 08:14:40|380.6|378.6|380.73|378.73|380.74|378.74|380.59|378.59|15
1721290490000|2024-07-18 08:14:50|380.71|378.71|380.73|378.73|380.74|378.74|380.71|378.71|8
1721290500000|2024-07-18 08:15:00|380.72|378.72|380.79|378.79|380.79|378.79|380.68|378.68|9
1721290510000|2024-07-18 08:15:10|380.76|378.76|380.7|378.7|380.82|378.82|380.66|378.66|24
1721290520000|2024-07-18 08:15:20|380.69|378.69|380.69|378.69|380.71|378.71|380.68|378.68|8
1721290530000|2024-07-18 08:15:30|380.68|378.68|380.63|378.63|380.72|378.72|380.63|378.63|11
1721290540000|2024-07-18 08:15:40|380.61|378.61|380.51|378.51|380.63|378.63|380.47|378.47|9
1721290550000|2024-07-18 08:15:50|380.49|378.49|380.5|378.5|380.5|378.5|380.48|378.48|3
1721290560000|2024-07-18 08:16:00|380.51|378.51|380.59|378.59|380.6|378.6|380.51|378.51|13
1721290570000|2024-07-18 08:16:10|380.58|378.58|380.52|378.52|380.58|378.58|380.51|378.51|17
1721290580000|2024-07-18 08:16:20|380.51|378.51|380.57|378.57|380.58|378.58|380.49|378.49|9
1721290590000|2024-07-18 08:16:30|380.58|378.58|380.52|378.52|380.62|378.62|380.49|378.49|14
1721290600000|2024-07-18 08:16:40|380.51|378.51|380.42|378.42|380.51|378.51|380.42|378.42|13
1721290610000|2024-07-18 08:16:50|380.43|378.43|380.21|378.21|380.43|378.43|380.21|378.21|10
1721290620000|2024-07-18 08:17:00|380.31|378.31|380.24|378.24|380.31|378.31|380.23|378.23|8
1721290630000|2024-07-18 08:17:10|380.28|378.28|380.25|378.25|380.28|378.28|380.21|378.21|12
1721290640000|2024-07-18 08:17:20|380.36|378.36|380.35|378.35|380.4|378.4|380.35|378.35|14
1721290650000|2024-07-18 08:17:30|380.32|378.32|380.19|378.19|380.32|378.32|380.19|378.19|14
1721290660000|2024-07-18 08:17:40|380.18|378.18|379.98|377.98|380.18|378.18|379.98|377.98|14
1721290670000|2024-07-18 08:17:50|379.94|377.94|379.81|377.81|379.94|377.94|379.81|377.81|16
1721290680000|2024-07-18 08:18:00|379.83|377.83|379.81|377.81|379.93|377.93|379.81|377.81|15
1721290690000|2024-07-18 08:18:10|379.83|377.83|379.7|377.7|379.83|377.83|379.61|377.61|21
1721290700000|2024-07-18 08:18:20|379.71|377.71|379.83|377.83|379.88|377.88|379.7|377.7|18
1721290710000|2024-07-18 08:18:30|379.84|377.84|379.99|377.99|380.01|378.01|379.81|377.81|16
1721290720000|2024-07-18 08:18:40|380.03|378.03|379.9|377.9|380.05|378.05|379.9|377.9|20
1721290730000|2024-07-18 08:18:50|379.89|377.89|379.9|377.9|379.99|377.99|379.89|377.89|16
1721290740000|2024-07-18 08:19:00|379.89|377.89|379.89|377.89|379.95|377.95|379.77|377.77|17
1721290750000|2024-07-18 08:19:10|379.88|377.88|379.77|377.77|379.91|377.91|379.77|377.77|18
1721290760000|2024-07-18 08:19:20|379.73|377.73|379.73|377.73|379.73|377.73|379.73|377.73|1
1721290770000|2024-07-18 08:19:30|379.72|377.72|379.76|377.76|379.76|377.76|379.68|377.68|12
1721290780000|2024-07-18 08:19:40|379.74|377.74|379.77|377.77|379.82|377.82|379.74|377.74|18
1721290790000|2024-07-18 08:19:50|379.76|377.76|379.81|377.81|379.83|377.83|379.74|377.74|19
1721290800000|2024-07-18 08:20:00|379.8|377.8|379.87|377.87|379.93|377.93|379.8|377.8|18
1721290810000|2024-07-18 08:20:10|379.85|377.85|379.62|377.62|379.86|377.86|379.62|377.62|12
1721290820000|2024-07-18 08:20:20|379.63|377.63|379.7|377.7|379.7|377.7|379.57|377.57|14
1721290830000|2024-07-18 08:20:30|379.67|377.67|379.64|377.64|379.83|377.83|379.62|377.62|16
1721290840000|2024-07-18 08:20:40|379.62|377.62|379.52|377.52|379.64|377.64|379.52|377.52|17
1721290850000|2024-07-18 08:20:50|379.51|377.51|379.45|377.45|379.51|377.51|379.37|377.37|22
1721290860000|2024-07-18 08:21:00|379.46|377.46|379.11|377.11|379.48|377.48|379.11|377.11|27
1721290870000|2024-07-18 08:21:10|379.12|377.12|379.16|377.16|379.18|377.18|379.11|377.11|11
1721290880000|2024-07-18 08:21:20|379.17|377.17|379.14|377.14|379.17|377.17|379.14|377.14|3
1721290890000|2024-07-18 08:21:30|379.09|377.09|379.05|377.05|379.09|377.09|378.87|376.87|20
1721290900000|2024-07-18 08:21:40|379.07|377.07|379.02|377.02|379.14|377.14|379.01|377.01|21
1721290910000|2024-07-18 08:21:50|379.03|377.03|379.07|377.07|379.07|377.07|379.02|377.02|17
1721290920000|2024-07-18 08:22:00|379.05|377.05|379.11|377.11|379.17|377.17|379.04|377.04|17
1721290930000|2024-07-18 08:22:10|379.08|377.08|379.13|377.13|379.15|377.15|379.07|377.07|12
1721290940000|2024-07-18 08:22:20|379.14|377.14|378.99|376.99|379.16|377.16|378.98|376.98|18
1721290950000|2024-07-18 08:22:30|378.96|376.96|378.84|376.84|378.98|376.98|378.83|376.83|24
1721290960000|2024-07-18 08:22:40|378.82|376.82|378.14|376.14|378.82|376.82|378.13|376.13|22
1721290970000|2024-07-18 08:22:50|378.22|376.22|378.3|376.3|378.32|376.32|378.22|376.22|15
1721290980000|2024-07-18 08:23:00|378.36|376.36|378.36|376.36|378.49|376.49|378.33|376.33|17
1721290990000|2024-07-18 08:23:10|378.34|376.34|378.28|376.28|378.41|376.41|378.24|376.24|24
1721291000000|2024-07-18 08:23:20|378.38|376.38|377.93|375.93|378.38|376.38|377.93|375.93|18
1721291010000|2024-07-18 08:23:30|377.92|375.92|377.62|375.62|377.92|375.92|377.61|375.61|24
1721291020000|2024-07-18 08:23:40|377.63|375.63|377.39|375.39|377.63|375.63|377.29|375.29|17
1721291030000|2024-07-18 08:23:50|377.46|375.46|377.46|375.46|377.65|375.65|377.45|375.45|30
1721291040000|2024-07-18 08:24:00|377.54|375.54|377.43|375.43|377.56|375.56|377.43|375.43|20
1721291050000|2024-07-18 08:24:10|377.52|375.52|377.63|375.63|377.68|375.68|377.52|375.52|17
1721291060000|2024-07-18 08:24:20|377.6|375.6|377.27|375.27|377.67|375.67|377.27|375.27|21
1721291070000|2024-07-18 08:24:30|377.25|375.25|377.22|375.22|377.26|375.26|377.16|375.16|17
1721291080000|2024-07-18 08:24:40|377.27|375.27|377.33|375.33|377.33|375.33|377.23|375.23|8
1721291090000|2024-07-18 08:24:50|377.34|375.34|377.58|375.58|377.58|375.58|377.34|375.34|18
1721291100000|2024-07-18 08:25:00|377.53|375.53|377.6|375.6|377.6|375.6|377.48|375.48|17
1721291110000|2024-07-18 08:25:10|377.63|375.63|377.62|375.62|377.65|375.65|377.53|375.53|8
1721291130000|2024-07-18 08:25:30|377.68|375.68|377.68|375.68|377.72|375.72|377.68|375.68|5
1721291140000|2024-07-18 08:25:40|377.76|375.76|377.85|375.85|377.9|375.9|377.75|375.75|18
1721291150000|2024-07-18 08:25:50|377.87|375.87|377.8|375.8|377.93|375.93|377.76|375.76|18
1721291160000|2024-07-18 08:26:00|377.79|375.79|377.97|375.97|378.17|376.17|377.79|375.79|22
1721291170000|2024-07-18 08:26:10|377.98|375.98|377.81|375.81|377.98|375.98|377.81|375.81|12
1721291180000|2024-07-18 08:26:20|377.8|375.8|377.8|375.8|377.85|375.85|377.8|375.8|10
1721291190000|2024-07-18 08:26:30|377.84|375.84|378.04|376.04|378.14|376.14|377.84|375.84|16
1721291200000|2024-07-18 08:26:40|377.97|375.97|378|376|378.07|376.07|377.9|375.9|20
1721291210000|2024-07-18 08:26:50|377.99|375.99|378|376|378.05|376.05|377.99|375.99|14
1721291220000|2024-07-18 08:27:00|378.01|376.01|377.84|375.84|378.01|376.01|377.84|375.84|12
1721291230000|2024-07-18 08:27:10|377.82|375.82|377.74|375.74|377.82|375.82|377.72|375.72|6
1721291240000|2024-07-18 08:27:20|377.8|375.8|377.75|375.75|377.8|375.8|377.69|375.69|10
1721291250000|2024-07-18 08:27:30|377.77|375.77|378.03|376.03|378.03|376.03|377.74|375.74|12
1721291260000|2024-07-18 08:27:40|378.04|376.04|377.68|375.68|378.05|376.05|377.68|375.68|12
1721291270000|2024-07-18 08:27:50|377.66|375.66|377.55|375.55|377.66|375.66|377.47|375.47|14
1721291280000|2024-07-18 08:28:00|377.53|375.53|377.76|375.76|377.78|375.78|377.53|375.53|27
1721291290000|2024-07-18 08:28:10|377.75|375.75|377.86|375.86|377.86|375.86|377.7|375.7|18
1721291300000|2024-07-18 08:28:20|377.85|375.85|377.95|375.95|378|376|377.85|375.85|16
1721291310000|2024-07-18 08:28:30|377.96|375.96|378.02|376.02|378.02|376.02|377.93|375.93|15
1721291320000|2024-07-18 08:28:40|378.04|376.04|378|376|378.08|376.08|377.99|375.99|12
1721291330000|2024-07-18 08:28:50|378.01|376.01|377.89|375.89|378.07|376.07|377.85|375.85|19
1721291340000|2024-07-18 08:29:00|377.9|375.9|378.04|376.04|378.08|376.08|377.9|375.9|27
1721291350000|2024-07-18 08:29:10|378.08|376.08|378.06|376.06|378.1|376.1|378.02|376.02|28
1721291360000|2024-07-18 08:29:20|378.12|376.12|378.19|376.19|378.2|376.2|378.08|376.08|22
1721291370000|2024-07-18 08:29:30|378.21|376.21|378.39|376.39|378.42|376.42|378.21|376.21|17
1721291380000|2024-07-18 08:29:40|378.4|376.4|378.36|376.36|378.43|376.43|378.34|376.34|25
1721291390000|2024-07-18 08:29:50|378.34|376.34|378.3|376.3|378.34|376.34|378.3|376.3|10
1721291400000|2024-07-18 08:30:00|378.26|376.26|378.34|376.34|378.35|376.35|378.1|376.1|24
1721291410000|2024-07-18 08:30:10|378.38|376.38|378.45|376.45|378.45|376.45|378.37|376.37|18
1721291420000|2024-07-18 08:30:20|378.44|376.44|378.54|376.54|378.56|376.56|378.38|376.38|21
1721291430000|2024-07-18 08:30:30|378.53|376.53|378.44|376.44|378.54|376.54|378.39|376.39|24
1721291440000|2024-07-18 08:30:40|378.43|376.43|378.25|376.25|378.43|376.43|378.15|376.15|18
1721291450000|2024-07-18 08:30:50|378.35|376.35|378.44|376.44|378.44|376.44|378.25|376.25|20
1721291460000|2024-07-18 08:31:00|378.45|376.45|378.16|376.16|378.45|376.45|378.16|376.16|15
1721291470000|2024-07-18 08:31:10|378.17|376.17|377.81|375.81|378.17|376.17|377.81|375.81|22
1721291480000|2024-07-18 08:31:20|377.83|375.83|377.92|375.92|377.97|375.97|377.83|375.83|20
1721291490000|2024-07-18 08:31:30|377.91|375.91|377.8|375.8|377.95|375.95|377.8|375.8|19
1721291500000|2024-07-18 08:31:40|377.82|375.82|377.6|375.6|377.82|375.82|377.56|375.56|17
1721291510000|2024-07-18 08:31:50|377.58|375.58|377.67|375.67|377.67|375.67|377.54|375.54|22
1721291520000|2024-07-18 08:32:00|377.65|375.65|377.43|375.43|377.65|375.65|377.43|375.43|21
1721291530000|2024-07-18 08:32:10|377.44|375.44|377.8|375.8|377.8|375.8|377.44|375.44|16
1721291540000|2024-07-18 08:32:20|377.95|375.95|378.13|376.13|378.15|376.15|377.95|375.95|18
1721291550000|2024-07-18 08:32:30|378.14|376.14|378.13|376.13|378.21|376.21|378.11|376.11|19
1721291560000|2024-07-18 08:32:40|378.12|376.12|378.09|376.09|378.14|376.14|378.08|376.08|14
1721291570000|2024-07-18 08:32:50|378.08|376.08|377.92|375.92|378.16|376.16|377.92|375.92|18
1721291580000|2024-07-18 08:33:00|377.91|375.91|378|376|378.05|376.05|377.9|375.9|24
1721291590000|2024-07-18 08:33:10|378.01|376.01|378.02|376.02|378.02|376.02|377.99|375.99|12
1721291600000|2024-07-18 08:33:20|378.01|376.01|377.88|375.88|378.14|376.14|377.88|375.88|17
1721291610000|2024-07-18 08:33:30|377.9|375.9|377.97|375.97|378.03|376.03|377.9|375.9|17
1721291620000|2024-07-18 08:33:40|377.99|375.99|377.78|375.78|378|376|377.77|375.77|15
1721291630000|2024-07-18 08:33:50|377.71|375.71|377.48|375.48|377.71|375.71|377.48|375.48|8
1721291640000|2024-07-18 08:34:00|377.47|375.47|377.49|375.49|377.54|375.54|377.47|375.47|16
1721291650000|2024-07-18 08:34:10|377.47|375.47|377.14|375.14|377.47|375.47|377.09|375.09|19
1721291660000|2024-07-18 08:34:20|377.2|375.2|377.21|375.21|377.32|375.32|377.18|375.18|27
1721291670000|2024-07-18 08:34:30|377.19|375.19|377.05|375.05|377.19|375.19|377.01|375.01|23
1721291680000|2024-07-18 08:34:40|377.03|375.03|376.79|374.79|377.05|375.05|376.78|374.78|20
1721291690000|2024-07-18 08:34:50|376.8|374.8|376.65|374.65|376.8|374.8|376.65|374.65|22
1721291700000|2024-07-18 08:35:00|376.69|374.69|376.66|374.66|376.75|374.75|376.65|374.65|21
1721291710000|2024-07-18 08:35:10|376.67|374.67|376.86|374.86|376.86|374.86|376.67|374.67|19
1721291720000|2024-07-18 08:35:20|376.87|374.87|377.02|375.02|377.07|375.07|376.87|374.87|16
1721291730000|2024-07-18 08:35:30|377.04|375.04|376.61|374.61|377.04|375.04|376.61|374.61|17
1721291740000|2024-07-18 08:35:40|376.59|374.59|376.61|374.61|376.66|374.66|376.53|374.53|19
1721291750000|2024-07-18 08:35:50|376.64|374.64|376.49|374.49|376.67|374.67|376.43|374.43|22
1721291760000|2024-07-18 08:36:00|376.5|374.5|376.52|374.52|376.55|374.55|376.37|374.37|22
1721291770000|2024-07-18 08:36:10|376.51|374.51|376.6|374.6|376.6|374.6|376.49|374.49|15
1721291780000|2024-07-18 08:36:20|376.58|374.58|376.63|374.63|376.65|374.65|376.53|374.53|16
1721291790000|2024-07-18 08:36:30|376.64|374.64|376.48|374.48|376.64|374.64|376.47|374.47|13
1721291800000|2024-07-18 08:36:40|376.44|374.44|376.26|374.26|376.44|374.44|376.12|374.12|21
1721291810000|2024-07-18 08:36:50|376.24|374.24|376.17|374.17|376.25|374.25|376.12|374.12|19
1721291820000|2024-07-18 08:37:00|376.18|374.18|376.25|374.25|376.26|374.26|376.17|374.17|24
1721291830000|2024-07-18 08:37:10|376.27|374.27|376.6|374.6|376.6|374.6|376.27|374.27|16
1721291840000|2024-07-18 08:37:20|376.64|374.64|376.6|374.6|376.64|374.64|376.57|374.57|22
1721291850000|2024-07-18 08:37:30|376.59|374.59|376.62|374.62|376.66|374.66|376.58|374.58|9
1721291860000|2024-07-18 08:37:40|376.6|374.6|376.63|374.63|376.63|374.63|376.59|374.59|5
1721291870000|2024-07-18 08:37:50|376.64|374.64|376.54|374.54|376.66|374.66|376.44|374.44|23
1721291880000|2024-07-18 08:38:00|376.53|374.53|376.6|374.6|376.74|374.74|376.53|374.53|18
1721291890000|2024-07-18 08:38:10|376.62|374.62|376.52|374.52|376.73|374.73|376.48|374.48|25
1721291900000|2024-07-18 08:38:20|376.55|374.55|376.73|374.73|376.74|374.74|376.55|374.55|17
1721291910000|2024-07-18 08:38:30|376.74|374.74|376.68|374.68|376.77|374.77|376.68|374.68|15
1721291920000|2024-07-18 08:38:40|376.65|374.65|376.66|374.66|376.68|374.68|376.6|374.6|20
1721291930000|2024-07-18 08:38:50|376.67|374.67|376.66|374.66|376.68|374.68|376.65|374.65|6
1721291940000|2024-07-18 08:39:00|376.68|374.68|376.49|374.49|376.68|374.68|376.49|374.49|15
1721291950000|2024-07-18 08:39:10|376.5|374.5|376.52|374.52|376.54|374.54|376.39|374.39|21
1721291960000|2024-07-18 08:39:20|376.53|374.53|376.49|374.49|376.56|374.56|376.49|374.49|15
1721291970000|2024-07-18 08:39:30|376.5|374.5|376.67|374.67|376.68|374.68|376.49|374.49|17
1721291980000|2024-07-18 08:39:40|376.66|374.66|376.48|374.48|376.68|374.68|376.45|374.45|18
1721291990000|2024-07-18 08:39:50|376.47|374.47|376.31|374.31|376.48|374.48|376.31|374.31|11
1721292000000|2024-07-18 08:40:00|376.3|374.3|376.42|374.42|376.43|374.43|376.26|374.26|21
1721292010000|2024-07-18 08:40:10|376.43|374.43|376.53|374.53|376.53|374.53|376.43|374.43|15
1721292020000|2024-07-18 08:40:20|376.56|374.56|376.62|374.62|376.64|374.64|376.56|374.56|12
1721292030000|2024-07-18 08:40:30|376.63|374.63|376.62|374.62|376.69|374.69|376.61|374.61|9
1721292040000|2024-07-18 08:40:40|376.65|374.65|376.63|374.63|376.67|374.67|376.6|374.6|14
1721292050000|2024-07-18 08:40:50|376.66|374.66|376.6|374.6|376.66|374.66|376.59|374.59|10
1721292060000|2024-07-18 08:41:00|376.59|374.59|376.55|374.55|376.62|374.62|376.51|374.51|11
1721292070000|2024-07-18 08:41:10|376.6|374.6|376.59|374.59|376.6|374.6|376.56|374.56|3
1721292080000|2024-07-18 08:41:20|376.58|374.58|376.6|374.6|376.63|374.63|376.56|374.56|12
1721292090000|2024-07-18 08:41:30|376.59|374.59|376.63|374.63|376.63|374.63|376.58|374.58|4
1721292100000|2024-07-18 08:41:40|376.62|374.62|376.6|374.6|376.65|374.65|376.6|374.6|10
1721292110000|2024-07-18 08:41:50|376.58|374.58|376.59|374.59|376.62|374.62|376.51|374.51|9
1721292120000|2024-07-18 08:42:00|376.54|374.54|376.46|374.46|376.56|374.56|376.4|374.4|18
1721292130000|2024-07-18 08:42:10|376.48|374.48|376.53|374.53|376.54|374.54|376.48|374.48|11
1721292140000|2024-07-18 08:42:20|376.54|374.54|376.61|374.61|376.61|374.61|376.54|374.54|7
1721292150000|2024-07-18 08:42:30|376.58|374.58|376.56|374.56|376.61|374.61|376.46|374.46|11
1721292160000|2024-07-18 08:42:40|376.55|374.55|376.44|374.44|376.55|374.55|376.25|374.25|24
1721292170000|2024-07-18 08:42:50|376.47|374.47|376.61|374.61|376.61|374.61|376.47|374.47|18
1721292180000|2024-07-18 08:43:00|376.62|374.62|376.59|374.59|376.62|374.62|376.57|374.57|14
1721292190000|2024-07-18 08:43:10|376.57|374.57|376.65|374.65|376.67|374.67|376.57|374.57|16
1721292200000|2024-07-18 08:43:20|376.66|374.66|376.59|374.59|376.66|374.66|376.59|374.59|5
1721292210000|2024-07-18 08:43:30|376.55|374.55|376.53|374.53|376.57|374.57|376.52|374.52|20
1721292220000|2024-07-18 08:43:40|376.54|374.54|376.61|374.61|376.62|374.62|376.54|374.54|16
1721292230000|2024-07-18 08:43:50|376.59|374.59|376.62|374.62|376.62|374.62|376.57|374.57|10
1721292240000|2024-07-18 08:44:00|376.61|374.61|376.55|374.55|376.61|374.61|376.49|374.49|11
1721292250000|2024-07-18 08:44:10|376.54|374.54|376.59|374.59|376.61|374.61|376.53|374.53|17
1721292260000|2024-07-18 08:44:20|376.6|374.6|376.67|374.67|376.7|374.7|376.59|374.59|17
1721292270000|2024-07-18 08:44:30|376.66|374.66|376.67|374.67|376.69|374.69|376.62|374.62|7
1721292280000|2024-07-18 08:44:40|376.65|374.65|376.69|374.69|376.69|374.69|376.65|374.65|3
1721292290000|2024-07-18 08:44:50|376.72|374.72|376.94|374.94|376.95|374.95|376.7|374.7|14
1721292300000|2024-07-18 08:45:00|376.95|374.95|377.06|375.06|377.15|375.15|376.95|374.95|28
1721292310000|2024-07-18 08:45:10|377.04|375.04|376.91|374.91|377.08|375.08|376.87|374.87|23
1721292320000|2024-07-18 08:45:20|376.83|374.83|376.81|374.81|376.86|374.86|376.71|374.71|24
1721292330000|2024-07-18 08:45:30|376.79|374.79|376.83|374.83|376.83|374.83|376.77|374.77|16
1721292340000|2024-07-18 08:45:40|376.82|374.82|376.92|374.92|376.95|374.95|376.77|374.77|25
1721292350000|2024-07-18 08:45:50|376.93|374.93|377.19|375.19|377.19|375.19|376.92|374.92|16
1721292360000|2024-07-18 08:46:00|377.2|375.2|377.23|375.23|377.3|375.3|377.12|375.12|18
1721292370000|2024-07-18 08:46:10|377.21|375.21|377.14|375.14|377.25|375.25|377.14|375.14|21
1721292380000|2024-07-18 08:46:20|377.12|375.12|377.11|375.11|377.23|375.23|377.09|375.09|24
1721292390000|2024-07-18 08:46:30|377.14|375.14|377.1|375.1|377.15|375.15|377.06|375.06|11
1721292400000|2024-07-18 08:46:40|377.16|375.16|377.25|375.25|377.25|375.25|377.16|375.16|12
1721292410000|2024-07-18 08:46:50|377.23|375.23|377.44|375.44|377.44|375.44|377.23|375.23|11
1721292420000|2024-07-18 08:47:00|377.45|375.45|377.54|375.54|377.57|375.57|377.42|375.42|17
1721292430000|2024-07-18 08:47:10|377.55|375.55|377.64|375.64|377.7|375.7|377.53|375.53|20
1721292440000|2024-07-18 08:47:20|377.65|375.65|377.68|375.68|377.71|375.71|377.64|375.64|12
1721292450000|2024-07-18 08:47:30|377.7|375.7|377.7|375.7|377.74|375.74|377.68|375.68|13
1721292460000|2024-07-18 08:47:40|377.69|375.69|377.75|375.75|377.75|375.75|377.67|375.67|7
1721292470000|2024-07-18 08:47:50|377.7|375.7|377.83|375.83|377.83|375.83|377.65|375.65|13
1721292480000|2024-07-18 08:48:00|377.9|375.9|378.07|376.07|378.07|376.07|377.9|375.9|8
1721292490000|2024-07-18 08:48:10|378.08|376.08|377.98|375.98|378.23|376.23|377.98|375.98|16
1721292500000|2024-07-18 08:48:20|377.8|375.8|378.06|376.06|378.09|376.09|377.79|375.79|17
1721292510000|2024-07-18 08:48:30|378.07|376.07|378.13|376.13|378.15|376.15|378.07|376.07|13
1721292520000|2024-07-18 08:48:40|378.12|376.12|377.94|375.94|378.13|376.13|377.87|375.87|19
1721292530000|2024-07-18 08:48:50|377.91|375.91|377.82|375.82|377.97|375.97|377.82|375.82|19
1721292540000|2024-07-18 08:49:00|377.91|375.91|377.97|375.97|377.98|375.98|377.87|375.87|20
1721292550000|2024-07-18 08:49:10|377.95|375.95|377.93|375.93|377.99|375.99|377.85|375.85|22
1721292560000|2024-07-18 08:49:20|377.94|375.94|377.98|375.98|377.98|375.98|377.94|375.94|15
1721292570000|2024-07-18 08:49:30|377.97|375.97|378.01|376.01|378.03|376.03|377.96|375.96|10
1721292580000|2024-07-18 08:49:40|378.02|376.02|378.02|376.02|378.05|376.05|378.02|376.02|9
1721292590000|2024-07-18 08:49:50|378.03|376.03|378.04|376.04|378.04|376.04|378.01|376.01|4
1721292600000|2024-07-18 08:50:00|378.03|376.03|378.07|376.07|378.12|376.12|378.01|376.01|19
1721292610000|2024-07-18 08:50:10|378.09|376.09|378.09|376.09|378.11|376.11|378.07|376.07|15
1721292620000|2024-07-18 08:50:20|378.1|376.1|378.23|376.23|378.23|376.23|378.1|376.1|8
1721292630000|2024-07-18 08:50:30|378.25|376.25|378.46|376.46|378.56|376.56|378.25|376.25|19
1721292640000|2024-07-18 08:50:40|378.47|376.47|378.49|376.49|378.52|376.52|378.4|376.4|16
1721292650000|2024-07-18 08:50:50|378.47|376.47|378.52|376.52|378.55|376.55|378.47|376.47|10
1721292660000|2024-07-18 08:51:00|378.54|376.54|378.55|376.55|378.55|376.55|378.48|376.48|13
1721292670000|2024-07-18 08:51:10|378.57|376.57|378.74|376.74|378.74|376.74|378.57|376.57|15
1721292680000|2024-07-18 08:51:20|378.73|376.73|378.6|376.6|378.79|376.79|378.58|376.58|20
1721292690000|2024-07-18 08:51:30|378.54|376.54|378.56|376.56|378.56|376.56|378.45|376.45|14
1721292700000|2024-07-18 08:51:40|378.57|376.57|378.43|376.43|378.57|376.57|378.41|376.41|15
1721292710000|2024-07-18 08:51:50|378.42|376.42|378.28|376.28|378.44|376.44|378.28|376.28|12
1721292720000|2024-07-18 08:52:00|378.29|376.29|378.35|376.35|378.35|376.35|378.29|376.29|9
1721292730000|2024-07-18 08:52:10|378.36|376.36|378.7|376.7|378.71|376.71|378.36|376.36|18
1721292740000|2024-07-18 08:52:20|378.71|376.71|378.83|376.83|378.83|376.83|378.71|376.71|5
1721292750000|2024-07-18 08:52:30|378.84|376.84|378.96|376.96|378.96|376.96|378.84|376.84|7
1721292760000|2024-07-18 08:52:40|378.98|376.98|378.88|376.88|378.98|376.98|378.84|376.84|16
1721292770000|2024-07-18 08:52:50|378.85|376.85|378.96|376.96|378.96|376.96|378.84|376.84|15
1721292780000|2024-07-18 08:53:00|378.93|376.93|378.96|376.96|378.96|376.96|378.84|376.84|21
1721292790000|2024-07-18 08:53:10|378.93|376.93|378.84|376.84|378.94|376.94|378.84|376.84|8
1721292800000|2024-07-18 08:53:20|378.87|376.87|378.93|376.93|378.98|376.98|378.85|376.85|15
1721292810000|2024-07-18 08:53:30|378.92|376.92|379.04|377.04|379.05|377.05|378.92|376.92|21
1721292820000|2024-07-18 08:53:40|379.02|377.02|379.12|377.12|379.12|377.12|378.93|376.93|17
1721292830000|2024-07-18 08:53:50|379.09|377.09|379.1|377.1|379.14|377.14|379.09|377.09|8
1721292840000|2024-07-18 08:54:00|379.11|377.11|379.4|377.4|379.4|377.4|379.11|377.11|13
1721292850000|2024-07-18 08:54:10|379.42|377.42|379.47|377.47|379.53|377.53|379.42|377.42|18
1721292860000|2024-07-18 08:54:20|379.41|377.41|379.45|377.45|379.5|377.5|379.35|377.35|14
1721292870000|2024-07-18 08:54:30|379.49|377.49|379.5|377.5|379.5|377.5|379.42|377.42|13
1721292880000|2024-07-18 08:54:40|379.51|377.51|379.46|377.46|379.51|377.51|379.38|377.38|12
1721292890000|2024-07-18 08:54:50|379.48|377.48|379.52|377.52|379.53|377.53|379.48|377.48|9
1721292900000|2024-07-18 08:55:00|379.51|377.51|379.48|377.48|379.54|377.54|379.48|377.48|14
1721292910000|2024-07-18 08:55:10|379.49|377.49|379.48|377.48|379.52|377.52|379.46|377.46|11
1721292920000|2024-07-18 08:55:20|379.5|377.5|379.5|377.5|379.52|377.52|379.49|377.49|9
1721292930000|2024-07-18 08:55:30|379.48|377.48|379.38|377.38|379.5|377.5|379.32|377.32|13
1721292940000|2024-07-18 08:55:40|379.22|377.22|379.36|377.36|379.36|377.36|379.16|377.16|19
1721292950000|2024-07-18 08:55:50|379.37|377.37|379.5|377.5|379.5|377.5|379.37|377.37|10
1721292960000|2024-07-18 08:56:00|379.48|377.48|379.5|377.5|379.5|377.5|379.48|377.48|8
1721292970000|2024-07-18 08:56:10|379.49|377.49|379.44|377.44|379.51|377.51|379.43|377.43|12
1721292980000|2024-07-18 08:56:20|379.45|377.45|379.51|377.51|379.51|377.51|379.45|377.45|3
1721292990000|2024-07-18 08:56:30|379.52|377.52|379.52|377.52|379.54|377.54|379.51|377.51|10
1721293000000|2024-07-18 08:56:40|379.51|377.51|379.47|377.47|379.51|377.51|379.44|377.44|11
1721293010000|2024-07-18 08:56:50|379.45|377.45|379.44|377.44|379.45|377.45|379.38|377.38|9
1721293020000|2024-07-18 08:57:00|379.48|377.48|379.55|377.55|379.59|377.59|379.47|377.47|16
1721293030000|2024-07-18 08:57:10|379.54|377.54|379.28|377.28|379.58|377.58|379.28|377.28|20
1721293040000|2024-07-18 08:57:20|379.37|377.37|379.44|377.44|379.48|377.48|379.34|377.34|11
1721293050000|2024-07-18 08:57:30|379.46|377.46|379.61|377.61|379.61|377.61|379.46|377.46|8
1721293060000|2024-07-18 08:57:40|379.58|377.58|379.58|377.58|379.62|377.62|379.56|377.56|13
1721293070000|2024-07-18 08:57:50|379.59|377.59|379.8|377.8|379.86|377.86|379.59|377.59|19
1721293080000|2024-07-18 08:58:00|379.82|377.82|379.89|377.89|379.96|377.96|379.82|377.82|14
1721293090000|2024-07-18 08:58:10|379.9|377.9|379.75|377.75|379.9|377.9|379.75|377.75|24
1721293100000|2024-07-18 08:58:20|379.76|377.76|379.88|377.88|379.9|377.9|379.76|377.76|18
1721293110000|2024-07-18 08:58:30|379.91|377.91|379.94|377.94|379.95|377.95|379.85|377.85|13
1721293120000|2024-07-18 08:58:40|379.95|377.95|380|378|380.03|378.03|379.93|377.93|11
1721293130000|2024-07-18 08:58:50|380.01|378.01|380.02|378.02|380.02|378.02|379.99|377.99|9
1721293140000|2024-07-18 08:59:00|380.03|378.03|380.02|378.02|380.1|378.1|379.99|377.99|14
1721293150000|2024-07-18 08:59:10|380|378|379.76|377.76|380.02|378.02|379.73|377.73|19
1721293160000|2024-07-18 08:59:20|379.75|377.75|379.7|377.7|379.83|377.83|379.7|377.7|10
1721293170000|2024-07-18 08:59:30|379.69|377.69|379.6|377.6|379.69|377.69|379.59|377.59|13
1721293180000|2024-07-18 08:59:40|379.65|377.65|379.69|377.69|379.7|377.7|379.57|377.57|10
1721293190000|2024-07-18 08:59:50|379.7|377.7|379.68|377.68|379.7|377.7|379.68|377.68|5
1721293200000|2024-07-18 09:00:00|379.65|377.65|379.61|377.61|379.65|377.65|379.53|377.53|14
1721293210000|2024-07-18 09:00:10|379.63|377.63|379.58|377.58|379.7|377.7|379.58|377.58|15
1721293220000|2024-07-18 09:00:20|379.62|377.62|379.64|377.64|379.65|377.65|379.56|377.56|10
1721293230000|2024-07-18 09:00:30|379.7|377.7|379.58|377.58|379.71|377.71|379.57|377.57|10
1721293240000|2024-07-18 09:00:40|379.57|377.57|379.64|377.64|379.65|377.65|379.51|377.51|16
1721293250000|2024-07-18 09:00:50|379.65|377.65|379.43|377.43|379.65|377.65|379.42|377.42|17
1721293260000|2024-07-18 09:01:00|379.41|377.41|379.37|377.37|379.44|377.44|379.36|377.36|15
1721293270000|2024-07-18 09:01:10|379.39|377.39|379.21|377.21|379.43|377.43|379.21|377.21|20
1721293280000|2024-07-18 09:01:20|379.25|377.25|379.35|377.35|379.35|377.35|379.25|377.25|13
1721293290000|2024-07-18 09:01:30|379.36|377.36|379.48|377.48|379.54|377.54|379.36|377.36|15
1721293300000|2024-07-18 09:01:40|379.45|377.45|379.35|377.35|379.49|377.49|379.35|377.35|13
1721293310000|2024-07-18 09:01:50|379.33|377.33|379.33|377.33|379.35|377.35|379.32|377.32|7
1721293320000|2024-07-18 09:02:00|379.34|377.34|379.26|377.26|379.34|377.34|379.17|377.17|18
1721293330000|2024-07-18 09:02:10|379.27|377.27|379.35|377.35|379.36|377.36|379.24|377.24|15
1721293340000|2024-07-18 09:02:20|379.36|377.36|379.17|377.17|379.36|377.36|379.17|377.17|18
1721293350000|2024-07-18 09:02:30|379.16|377.16|379.04|377.04|379.16|377.16|379.04|377.04|8
1721293360000|2024-07-18 09:02:40|379.06|377.06|379.05|377.05|379.08|377.08|379.05|377.05|7
1721293370000|2024-07-18 09:02:50|379.07|377.07|378.91|376.91|379.08|377.08|378.88|376.88|17
1721293380000|2024-07-18 09:03:00|378.92|376.92|378.94|376.94|378.94|376.94|378.92|376.92|2
1721293390000|2024-07-18 09:03:10|378.92|376.92|379.03|377.03|379.05|377.05|378.89|376.89|16
1721293400000|2024-07-18 09:03:20|379.02|377.02|379.13|377.13|379.15|377.15|379.01|377.01|12
1721293410000|2024-07-18 09:03:30|379.12|377.12|379.14|377.14|379.14|377.14|379.07|377.07|15
1721293420000|2024-07-18 09:03:40|379.13|377.13|379.02|377.02|379.13|377.13|378.94|376.94|12
1721293430000|2024-07-18 09:03:50|379.04|377.04|379.01|377.01|379.04|377.04|378.96|376.96|8
1721293440000|2024-07-18 09:04:00|379.04|377.04|379.03|377.03|379.14|377.14|379.03|377.03|15
1721293450000|2024-07-18 09:04:10|379.02|377.02|379.01|377.01|379.04|377.04|378.97|376.97|8
1721293460000|2024-07-18 09:04:20|378.97|376.97|379.04|377.04|379.04|377.04|378.97|376.97|9
1721293470000|2024-07-18 09:04:30|379.03|377.03|378.92|376.92|379.03|377.03|378.92|376.92|18
1721293480000|2024-07-18 09:04:40|378.94|376.94|379.02|377.02|379.07|377.07|378.94|376.94|14
1721293490000|2024-07-18 09:04:50|379|377|378.95|376.95|379.03|377.03|378.95|376.95|11
1721293500000|2024-07-18 09:05:00|378.98|376.98|378.94|376.94|378.98|376.98|378.87|376.87|14
1721293510000|2024-07-18 09:05:10|378.97|376.97|379.02|377.02|379.02|377.02|378.94|376.94|7
1721293520000|2024-07-18 09:05:20|379.03|377.03|379|377|379.07|377.07|378.98|376.98|14
1721293530000|2024-07-18 09:05:30|378.99|376.99|378.95|376.95|378.99|376.99|378.93|376.93|12
1721293540000|2024-07-18 09:05:40|378.94|376.94|378.99|376.99|379|377|378.91|376.91|15
1721293550000|2024-07-18 09:05:50|379|377|378.99|376.99|379.04|377.04|378.99|376.99|14
1721293560000|2024-07-18 09:06:00|379|377|379.05|377.05|379.05|377.05|379|377|5
1721293570000|2024-07-18 09:06:10|379.06|377.06|379.22|377.22|379.25|377.25|379.06|377.06|10
1721293580000|2024-07-18 09:06:20|379.2|377.2|379.16|377.16|379.2|377.2|379.16|377.16|4
1721293590000|2024-07-18 09:06:30|379.2|377.2|379.23|377.23|379.23|377.23|379.2|377.2|4
1721293600000|2024-07-18 09:06:40|379.29|377.29|379.31|377.31|379.36|377.36|379.29|377.29|5
1721293610000|2024-07-18 09:06:50|379.35|377.35|379.5|377.5|379.5|377.5|379.35|377.35|9
1721293620000|2024-07-18 09:07:00|379.53|377.53|379.58|377.58|379.63|377.63|379.53|377.53|11
1721293630000|2024-07-18 09:07:10|379.6|377.6|379.61|377.61|379.62|377.62|379.57|377.57|11
1721293640000|2024-07-18 09:07:20|379.6|377.6|379.63|377.63|379.63|377.63|379.6|377.6|8
1721293650000|2024-07-18 09:07:30|379.73|377.73|379.73|377.73|379.73|377.73|379.73|377.73|1
1721293670000|2024-07-18 09:07:50|379.78|377.78|379.83|377.83|379.83|377.83|379.77|377.77|3
1721293680000|2024-07-18 09:08:00|379.94|377.94|379.95|377.95|379.95|377.95|379.94|377.94|4
1721293690000|2024-07-18 09:08:10|379.94|377.94|379.95|377.95|379.96|377.96|379.91|377.91|8
1721293700000|2024-07-18 09:08:20|379.94|377.94|379.79|377.79|379.94|377.94|379.74|377.74|12
1721293710000|2024-07-18 09:08:30|379.75|377.75|379.8|377.8|379.8|377.8|379.69|377.69|6
1721293720000|2024-07-18 09:08:40|379.79|377.79|379.62|377.62|379.79|377.79|379.6|377.6|11
1721293730000|2024-07-18 09:08:50|379.59|377.59|379.43|377.43|379.59|377.59|379.38|377.38|9
1721293740000|2024-07-18 09:09:00|379.39|377.39|379.33|377.33|379.41|377.41|379.33|377.33|22
1721293750000|2024-07-18 09:09:10|379.35|377.35|379.47|377.47|379.47|377.47|379.35|377.35|18
1721293760000|2024-07-18 09:09:20|379.51|377.51|379.42|377.42|379.53|377.53|379.42|377.42|15
1721293770000|2024-07-18 09:09:30|379.45|377.45|379.38|377.38|379.45|377.45|379.37|377.37|6
1721293780000|2024-07-18 09:09:40|379.4|377.4|379.35|377.35|379.4|377.4|379.34|377.34|13
1721293790000|2024-07-18 09:09:50|379.29|377.29|379.22|377.22|379.29|377.29|379.21|377.21|6
1721293800000|2024-07-18 09:10:00|379.17|377.17|379.26|377.26|379.26|377.26|379.17|377.17|8
1721293810000|2024-07-18 09:10:10|379.25|377.25|379.18|377.18|379.26|377.26|379.17|377.17|8
1721293820000|2024-07-18 09:10:20|379.21|377.21|379.42|377.42|379.45|377.45|379.21|377.21|14
1721293830000|2024-07-18 09:10:30|379.41|377.41|379.45|377.45|379.47|377.47|379.36|377.36|10
1721293840000|2024-07-18 09:10:40|379.46|377.46|379.54|377.54|379.65|377.65|379.46|377.46|19
1721293850000|2024-07-18 09:10:50|379.53|377.53|379.31|377.31|379.54|377.54|379.31|377.31|11
1721293860000|2024-07-18 09:11:00|379.28|377.28|379.18|377.18|379.33|377.33|379.18|377.18|13
1721293870000|2024-07-18 09:11:10|379.19|377.19|379.19|377.19|379.3|377.3|379.17|377.17|20
1721293880000|2024-07-18 09:11:20|379.2|377.2|379.31|377.31|379.35|377.35|379.2|377.2|19
1721293890000|2024-07-18 09:11:30|379.3|377.3|379.22|377.22|379.3|377.3|379.22|377.22|7
1721293900000|2024-07-18 09:11:40|379.21|377.21|379.21|377.21|379.25|377.25|379.21|377.21|13
1721293910000|2024-07-18 09:11:50|379.19|377.19|379.27|377.27|379.27|377.27|379.19|377.19|6
1721293920000|2024-07-18 09:12:00|379.28|377.28|379.3|377.3|379.36|377.36|379.28|377.28|9
1721293930000|2024-07-18 09:12:10|379.25|377.25|379.18|377.18|379.25|377.25|379.15|377.15|5
1721293940000|2024-07-18 09:12:20|379.19|377.19|379.32|377.32|379.32|377.32|379.19|377.19|5
1721293950000|2024-07-18 09:12:30|379.25|377.25|379.25|377.25|379.25|377.25|379.25|377.25|1
1721293960000|2024-07-18 09:12:40|379.3|377.3|379.27|377.27|379.3|377.3|379.27|377.27|3
1721293970000|2024-07-18 09:12:50|379.32|377.32|379.32|377.32|379.32|377.32|379.29|377.29|3
1721293980000|2024-07-18 09:13:00|379.36|377.36|379.41|377.41|379.45|377.45|379.36|377.36|11
1721293990000|2024-07-18 09:13:10|379.4|377.4|379.26|377.26|379.45|377.45|379.23|377.23|13
1721294000000|2024-07-18 09:13:20|379.25|377.25|379.19|377.19|379.25|377.25|379.19|377.19|6
1721294010000|2024-07-18 09:13:30|379.15|377.15|379.15|377.15|379.15|377.15|379.15|377.15|1
1721294060000|2024-07-18 09:14:20|379.08|377.08|379.06|377.06|379.11|377.11|379.06|377.06|4
1721294070000|2024-07-18 09:14:30|379.05|377.05|379.05|377.05|379.08|377.08|379|377|10
1721294080000|2024-07-18 09:14:40|379.06|377.06|379.06|377.06|379.06|377.06|379.06|377.06|1
1721294100000|2024-07-18 09:15:00|379.03|377.03|378.84|376.84|379.03|377.03|378.82|376.82|10
1721294110000|2024-07-18 09:15:10|378.77|376.77|378.73|376.73|378.79|376.79|378.71|376.71|10
1721294120000|2024-07-18 09:15:20|378.72|376.72|378.52|376.52|378.81|376.81|378.52|376.52|25
1721294130000|2024-07-18 09:15:30|378.54|376.54|378.43|376.43|378.54|376.54|378.4|376.4|18
1721294140000|2024-07-18 09:15:40|378.44|376.44|378.94|376.94|378.94|376.94|378.44|376.44|14
1721294150000|2024-07-18 09:15:50|379|377|378.85|376.85|379|377|378.79|376.79|16
1721294160000|2024-07-18 09:16:00|378.84|376.84|379|377|379|377|378.84|376.84|9
1721294170000|2024-07-18 09:16:10|379.01|377.01|379.16|377.16|379.18|377.18|379.01|377.01|11
1721294180000|2024-07-18 09:16:20|379.26|377.26|379.34|377.34|379.34|377.34|379.24|377.24|20
1721294190000|2024-07-18 09:16:30|379.35|377.35|379.42|377.42|379.47|377.47|379.29|377.29|15
1721294200000|2024-07-18 09:16:40|379.43|377.43|379.46|377.46|379.46|377.46|379.39|377.39|16
1721294210000|2024-07-18 09:16:50|379.42|377.42|379.55|377.55|379.64|377.64|379.42|377.42|9
1721294220000|2024-07-18 09:17:00|379.48|377.48|379.55|377.55|379.55|377.55|379.44|377.44|6
1721294230000|2024-07-18 09:17:10|379.51|377.51|379.51|377.51|379.51|377.51|379.51|377.51|1
1721294240000|2024-07-18 09:17:20|379.43|377.43|379.13|377.13|379.44|377.44|379.13|377.13|28
1721294250000|2024-07-18 09:17:30|379.17|377.17|379.18|377.18|379.18|377.18|379.14|377.14|17
1721294260000|2024-07-18 09:17:40|379.22|377.22|379.33|377.33|379.33|377.33|379.22|377.22|16
1721294270000|2024-07-18 09:17:50|379.39|377.39|379.54|377.54|379.58|377.58|379.39|377.39|15
1721294280000|2024-07-18 09:18:00|379.55|377.55|379.65|377.65|379.65|377.65|379.53|377.53|13
1721294290000|2024-07-18 09:18:10|379.66|377.66|379.43|377.43|379.66|377.66|379.39|377.39|13
1721294310000|2024-07-18 09:18:30|379.44|377.44|379.44|377.44|379.45|377.45|379.43|377.43|6
1721294320000|2024-07-18 09:18:40|379.54|377.54|379.54|377.54|379.54|377.54|379.52|377.52|3
1721294330000|2024-07-18 09:18:50|379.53|377.53|379.5|377.5|379.54|377.54|379.5|377.5|12
1721294340000|2024-07-18 09:19:00|379.42|377.42|379.52|377.52|379.54|377.54|379.42|377.42|19
1721294350000|2024-07-18 09:19:10|379.53|377.53|379.26|377.26|379.53|377.53|379.26|377.26|9
1721294360000|2024-07-18 09:19:20|379.29|377.29|379.34|377.34|379.35|377.35|379.29|377.29|8
1721294370000|2024-07-18 09:19:30|379.36|377.36|379.51|377.51|379.52|377.52|379.36|377.36|20
1721294380000|2024-07-18 09:19:40|379.52|377.52|379.53|377.53|379.53|377.53|379.49|377.49|10
1721294390000|2024-07-18 09:19:50|379.55|377.55|379.5|377.5|379.55|377.55|379.49|377.49|20
1721294400000|2024-07-18 09:20:00|379.47|377.47|379.51|377.51|379.55|377.55|379.47|377.47|16
1721294410000|2024-07-18 09:20:10|379.52|377.52|379.47|377.47|379.52|377.52|379.47|377.47|13
1721294420000|2024-07-18 09:20:20|379.4|377.4|379.46|377.46|379.46|377.46|379.3|377.3|20
1721294430000|2024-07-18 09:20:30|379.45|377.45|379.38|377.38|379.52|377.52|379.38|377.38|17
1721294440000|2024-07-18 09:20:40|379.37|377.37|379.4|377.4|379.45|377.45|379.37|377.37|23
1721294450000|2024-07-18 09:20:50|379.41|377.41|379.4|377.4|379.42|377.42|379.38|377.38|16
1721294460000|2024-07-18 09:21:00|379.42|377.42|379.45|377.45|379.47|377.47|379.41|377.41|13
1721294470000|2024-07-18 09:21:10|379.47|377.47|379.47|377.47|379.47|377.47|379.46|377.46|3
1721294480000|2024-07-18 09:21:20|379.39|377.39|379.35|377.35|379.39|377.39|379.29|377.29|10
1721294490000|2024-07-18 09:21:30|379.36|377.36|379.43|377.43|379.45|377.45|379.36|377.36|20
1721294500000|2024-07-18 09:21:40|379.44|377.44|379.49|377.49|379.49|377.49|379.42|377.42|15
1721294510000|2024-07-18 09:21:50|379.5|377.5|379.51|377.51|379.52|377.52|379.44|377.44|19
1721294520000|2024-07-18 09:22:00|379.5|377.5|379.6|377.6|379.63|377.63|379.5|377.5|12
1721294530000|2024-07-18 09:22:10|379.57|377.57|379.49|377.49|379.57|377.57|379.49|377.49|11
1721294560000|2024-07-18 09:22:40|379.44|377.44|379.42|377.42|379.44|377.44|379.4|377.4|8
1721294570000|2024-07-18 09:22:50|379.44|377.44|379.53|377.53|379.54|377.54|379.44|377.44|9
1721294580000|2024-07-18 09:23:00|379.54|377.54|379.71|377.71|379.72|377.72|379.53|377.53|22
1721294590000|2024-07-18 09:23:10|379.72|377.72|379.58|377.58|379.73|377.73|379.53|377.53|18
1721294600000|2024-07-18 09:23:20|379.57|377.57|379.51|377.51|379.58|377.58|379.51|377.51|6
1721294610000|2024-07-18 09:23:30|379.53|377.53|379.59|377.59|379.59|377.59|379.53|377.53|18
1721294620000|2024-07-18 09:23:40|379.58|377.58|379.74|377.74|379.77|377.77|379.58|377.58|12
1721294630000|2024-07-18 09:23:50|379.76|377.76|379.79|377.79|379.81|377.81|379.76|377.76|6
1721294640000|2024-07-18 09:24:00|379.69|377.69|379.83|377.83|379.83|377.83|379.65|377.65|13
1721294650000|2024-07-18 09:24:10|379.84|377.84|379.9|377.9|379.91|377.91|379.83|377.83|14
1721294660000|2024-07-18 09:24:20|379.89|377.89|379.99|377.99|380.01|378.01|379.89|377.89|11
1721294670000|2024-07-18 09:24:30|380|378|379.99|377.99|380.03|378.03|379.97|377.97|10
1721294680000|2024-07-18 09:24:40|379.98|377.98|380.03|378.03|380.03|378.03|379.98|377.98|9
1721294690000|2024-07-18 09:24:50|380.09|378.09|380.13|378.13|380.14|378.14|380.08|378.08|9
1721294700000|2024-07-18 09:25:00|380.1|378.1|380.2|378.2|380.2|378.2|380.1|378.1|9
1721294710000|2024-07-18 09:25:10|380.18|378.18|380.11|378.11|380.23|378.23|380|378|20
1721294720000|2024-07-18 09:25:20|380.12|378.12|380.33|378.33|380.33|378.33|380.12|378.12|18
1721294730000|2024-07-18 09:25:30|380.32|378.32|380.11|378.11|380.33|378.33|380.11|378.11|11
1721294740000|2024-07-18 09:25:40|380.13|378.13|380.13|378.13|380.15|378.15|380.13|378.13|19
1721294750000|2024-07-18 09:25:50|380.12|378.12|380.29|378.29|380.3|378.3|380.12|378.12|16
1721294760000|2024-07-18 09:26:00|380.36|378.36|380.24|378.24|380.43|378.43|380.2|378.2|21
1721294770000|2024-07-18 09:26:10|380.22|378.22|380.3|378.3|380.37|378.37|380.22|378.22|21
1721294780000|2024-07-18 09:26:20|380.29|378.29|380.39|378.39|380.45|378.45|380.29|378.29|16
1721294790000|2024-07-18 09:26:30|380.4|378.4|380.41|378.41|380.44|378.44|380.38|378.38|17
1721294800000|2024-07-18 09:26:40|380.45|378.45|380.42|378.42|380.46|378.46|380.38|378.38|22
1721294810000|2024-07-18 09:26:50|380.43|378.43|380.42|378.42|380.44|378.44|380.39|378.39|14
1721294820000|2024-07-18 09:27:00|380.43|378.43|380.41|378.41|380.46|378.46|380.41|378.41|13
1721294830000|2024-07-18 09:27:10|380.42|378.42|380.23|378.23|380.42|378.42|380.23|378.23|11
1721294840000|2024-07-18 09:27:20|380.22|378.22|380.2|378.2|380.22|378.22|380.2|378.2|2
1721294850000|2024-07-18 09:27:30|380.24|378.24|380.15|378.15|380.24|378.24|380.15|378.15|6
1721294860000|2024-07-18 09:27:40|380.17|378.17|380.2|378.2|380.2|378.2|380.13|378.13|15
1721294870000|2024-07-18 09:27:50|380.21|378.21|380.19|378.19|380.21|378.21|380.16|378.16|13
1721294880000|2024-07-18 09:28:00|380.18|378.18|380.16|378.16|380.2|378.2|380.14|378.14|20
1721294890000|2024-07-18 09:28:10|380.17|378.17|380.41|378.41|380.41|378.41|380.16|378.16|14
1721294900000|2024-07-18 09:28:20|380.42|378.42|380.4|378.4|380.43|378.43|380.3|378.3|21
1721294910000|2024-07-18 09:28:30|380.39|378.39|380.35|378.35|380.4|378.4|380.35|378.35|14
1721294920000|2024-07-18 09:28:40|380.26|378.26|380.25|378.25|380.26|378.26|380.21|378.21|3
1721294930000|2024-07-18 09:28:50|380.23|378.23|380.29|378.29|380.31|378.31|380.22|378.22|11
1721294940000|2024-07-18 09:29:00|380.3|378.3|380.3|378.3|380.34|378.34|380.29|378.29|19
1721294950000|2024-07-18 09:29:10|380.29|378.29|380.23|378.23|380.3|378.3|380.23|378.23|8
1721294960000|2024-07-18 09:29:20|380.21|378.21|380.2|378.2|380.21|378.21|380.2|378.2|2
1721294970000|2024-07-18 09:29:30|380.18|378.18|380.17|378.17|380.18|378.18|380.16|378.16|5
1721294980000|2024-07-18 09:29:40|380.2|378.2|380.16|378.16|380.2|378.2|380.14|378.14|16
1721294990000|2024-07-18 09:29:50|380.15|378.15|380.14|378.14|380.21|378.21|380.14|378.14|10
1721295000000|2024-07-18 09:30:00|380.08|378.08|380.04|378.04|380.08|378.08|380.03|378.03|10
1721295010000|2024-07-18 09:30:10|380.05|378.05|380.1|378.1|380.22|378.22|380.04|378.04|19
1721295020000|2024-07-18 09:30:20|380.09|378.09|380.07|378.07|380.09|378.09|380.07|378.07|2
1721295030000|2024-07-18 09:30:30|380.05|378.05|380.06|378.06|380.13|378.13|380.04|378.04|18
1721295040000|2024-07-18 09:30:40|380.07|378.07|380.12|378.12|380.12|378.12|380.06|378.06|19
1721295050000|2024-07-18 09:30:50|380.09|378.09|379.94|377.94|380.09|378.09|379.9|377.9|13
1721295060000|2024-07-18 09:31:00|379.96|377.96|379.78|377.78|379.96|377.96|379.78|377.78|18
1721295070000|2024-07-18 09:31:10|379.77|377.77|379.63|377.63|379.94|377.94|379.62|377.62|25
1721295080000|2024-07-18 09:31:20|379.65|377.65|379.48|377.48|379.65|377.65|379.44|377.44|19
1721295090000|2024-07-18 09:31:30|379.47|377.47|379.53|377.53|379.56|377.56|379.39|377.39|19
1721295100000|2024-07-18 09:31:40|379.54|377.54|379.41|377.41|379.54|377.54|379.38|377.38|12
1721295110000|2024-07-18 09:31:50|379.42|377.42|379.41|377.41|379.42|377.42|379.3|377.3|15
1721295120000|2024-07-18 09:32:00|379.4|377.4|379.34|377.34|379.44|377.44|379.33|377.33|20
1721295130000|2024-07-18 09:32:10|379.33|377.33|379.32|377.32|379.34|377.34|379.31|377.31|5
1721295140000|2024-07-18 09:32:20|379.34|377.34|379.39|377.39|379.51|377.51|379.33|377.33|18
1721295150000|2024-07-18 09:32:30|379.4|377.4|379.38|377.38|379.54|377.54|379.37|377.37|19
1721295160000|2024-07-18 09:32:40|379.39|377.39|379.44|377.44|379.46|377.46|379.37|377.37|22
1721295170000|2024-07-18 09:32:50|379.42|377.42|379.42|377.42|379.43|377.43|379.39|377.39|12
1721295180000|2024-07-18 09:33:00|379.46|377.46|379.48|377.48|379.48|377.48|379.46|377.46|3
1721295190000|2024-07-18 09:33:10|379.44|377.44|379.2|377.2|379.44|377.44|379.2|377.2|15
1721295200000|2024-07-18 09:33:20|379.21|377.21|379.18|377.18|379.21|377.21|379.18|377.18|4
1721295210000|2024-07-18 09:33:30|379.17|377.17|379.09|377.09|379.17|377.17|379.06|377.06|25
1721295220000|2024-07-18 09:33:40|379.1|377.1|379.06|377.06|379.12|377.12|379.02|377.02|8
1721295230000|2024-07-18 09:33:50|379.13|377.13|379.22|377.22|379.24|377.24|379.13|377.13|15
1721295240000|2024-07-18 09:34:00|379.23|377.23|379.35|377.35|379.35|377.35|379.22|377.22|16
1721295250000|2024-07-18 09:34:10|379.34|377.34|379.39|377.39|379.45|377.45|379.34|377.34|20
1721295260000|2024-07-18 09:34:20|379.43|377.43|379.38|377.38|379.49|377.49|379.32|377.32|17
1721295270000|2024-07-18 09:34:30|379.43|377.43|379.44|377.44|379.46|377.46|379.4|377.4|14
1721295280000|2024-07-18 09:34:40|379.43|377.43|379.41|377.41|379.46|377.46|379.41|377.41|10
1721295290000|2024-07-18 09:34:50|379.38|377.38|379.4|377.4|379.4|377.4|379.38|377.38|3
1721295300000|2024-07-18 09:35:00|379.39|377.39|379.44|377.44|379.45|377.45|379.38|377.38|12
1721295310000|2024-07-18 09:35:10|379.43|377.43|379.46|377.46|379.46|377.46|379.41|377.41|20
1721295320000|2024-07-18 09:35:20|379.45|377.45|379.49|377.49|379.5|377.5|379.45|377.45|9
1721295330000|2024-07-18 09:35:30|379.54|377.54|379.53|377.53|379.56|377.56|379.53|377.53|6
1721295340000|2024-07-18 09:35:40|379.54|377.54|379.54|377.54|379.56|377.56|379.53|377.53|12
1721295350000|2024-07-18 09:35:50|379.53|377.53|379.46|377.46|379.53|377.53|379.45|377.45|9
1721295360000|2024-07-18 09:36:00|379.47|377.47|379.63|377.63|379.63|377.63|379.46|377.46|18
1721295370000|2024-07-18 09:36:10|379.62|377.62|379.65|377.65|379.79|377.79|379.61|377.61|21
1721295380000|2024-07-18 09:36:20|379.63|377.63|379.59|377.59|379.64|377.64|379.5|377.5|16
1721295390000|2024-07-18 09:36:30|379.55|377.55|379.32|377.32|379.6|377.6|379.31|377.31|25
1721295400000|2024-07-18 09:36:40|379.33|377.33|379.26|377.26|379.33|377.33|379.22|377.22|19
1721295410000|2024-07-18 09:36:50|379.28|377.28|379.38|377.38|379.41|377.41|379.27|377.27|19
1721295420000|2024-07-18 09:37:00|379.39|377.39|379.31|377.31|379.39|377.39|379.3|377.3|23
1721295430000|2024-07-18 09:37:10|379.3|377.3|379.11|377.11|379.34|377.34|379.11|377.11|23
1721295440000|2024-07-18 09:37:20|379.12|377.12|379.01|377.01|379.12|377.12|379|377|23
1721295450000|2024-07-18 09:37:30|378.99|376.99|378.81|376.81|378.99|376.99|378.81|376.81|21
1721295460000|2024-07-18 09:37:40|378.79|376.79|378.85|376.85|378.85|376.85|378.67|376.67|19
1721295470000|2024-07-18 09:37:50|378.82|376.82|378.92|376.92|379|377|378.82|376.82|9
1721295480000|2024-07-18 09:38:00|378.9|376.9|378.86|376.86|378.94|376.94|378.84|376.84|17
1721295490000|2024-07-18 09:38:10|378.85|376.85|378.83|376.83|378.93|376.93|378.83|376.83|19
1721295500000|2024-07-18 09:38:20|378.85|376.85|378.64|376.64|378.85|376.85|378.64|376.64|16
1721295510000|2024-07-18 09:38:30|378.66|376.66|378.78|376.78|378.78|376.78|378.66|376.66|20
1721295520000|2024-07-18 09:38:40|378.77|376.77|378.75|376.75|378.78|376.78|378.74|376.74|20
1721295530000|2024-07-18 09:38:50|378.74|376.74|378.71|376.71|378.77|376.77|378.69|376.69|17
1721295540000|2024-07-18 09:39:00|378.72|376.72|378.72|376.72|378.76|376.76|378.71|376.71|11
1721295550000|2024-07-18 09:39:10|378.7|376.7|378.71|376.71|378.72|376.72|378.65|376.65|18
1721295560000|2024-07-18 09:39:20|378.67|376.67|378.67|376.67|378.68|376.68|378.63|376.63|11
1721295570000|2024-07-18 09:39:30|378.68|376.68|378.95|376.95|378.98|376.98|378.68|376.68|17
1721295580000|2024-07-18 09:39:40|378.94|376.94|378.96|376.96|379.01|377.01|378.93|376.93|22
1721295590000|2024-07-18 09:39:50|378.97|376.97|378.89|376.89|378.97|376.97|378.88|376.88|16
1721295600000|2024-07-18 09:40:00|378.9|376.9|378.84|376.84|378.9|376.9|378.84|376.84|15
1721295610000|2024-07-18 09:40:10|378.83|376.83|378.77|376.77|378.83|376.83|378.74|376.74|12
1721295620000|2024-07-18 09:40:20|378.78|376.78|378.65|376.65|378.78|376.78|378.63|376.63|14
1721295630000|2024-07-18 09:40:30|378.64|376.64|378.56|376.56|378.64|376.64|378.55|376.55|10
1721295640000|2024-07-18 09:40:40|378.57|376.57|378.39|376.39|378.57|376.57|378.39|376.39|9
1721295650000|2024-07-18 09:40:50|378.37|376.37|378.36|376.36|378.38|376.38|378.36|376.36|8
1721295660000|2024-07-18 09:41:00|378.37|376.37|378.35|376.35|378.4|376.4|378.35|376.35|15
1721295670000|2024-07-18 09:41:10|378.34|376.34|378.26|376.26|378.35|376.35|378.25|376.25|18
1721295680000|2024-07-18 09:41:20|378.27|376.27|378.17|376.17|378.28|376.28|378.11|376.11|24
1721295690000|2024-07-18 09:41:30|378.16|376.16|378.05|376.05|378.18|376.18|378.05|376.05|14
1721295700000|2024-07-18 09:41:40|378.06|376.06|378.03|376.03|378.08|376.08|378.01|376.01|15
1721295710000|2024-07-18 09:41:50|378.05|376.05|378.1|376.1|378.13|376.13|378.04|376.04|14
1721295720000|2024-07-18 09:42:00|378.12|376.12|378.08|376.08|378.16|376.16|378.08|376.08|19
1721295730000|2024-07-18 09:42:10|378.07|376.07|378.03|376.03|378.1|376.1|378.03|376.03|19
1721295740000|2024-07-18 09:42:20|378.04|376.04|377.98|375.98|378.04|376.04|377.96|375.96|18
1721295750000|2024-07-18 09:42:30|377.9|375.9|377.77|375.77|377.96|375.96|377.77|375.77|15
1721295760000|2024-07-18 09:42:40|377.78|375.78|377.69|375.69|377.95|375.95|377.69|375.69|21
1721295770000|2024-07-18 09:42:50|377.71|375.71|377.79|375.79|377.8|375.8|377.71|375.71|12
1721295780000|2024-07-18 09:43:00|377.75|375.75|377.82|375.82|377.84|375.84|377.74|375.74|10
1721295790000|2024-07-18 09:43:10|377.8|375.8|377.77|375.77|377.82|375.82|377.7|375.7|18
1721295800000|2024-07-18 09:43:20|377.76|375.76|377.69|375.69|377.79|375.79|377.68|375.68|15
1721295810000|2024-07-18 09:43:30|377.68|375.68|377.54|375.54|377.68|375.68|377.54|375.54|9
1721295820000|2024-07-18 09:43:40|377.56|375.56|377.57|375.57|377.57|375.57|377.56|375.56|8
1721295830000|2024-07-18 09:43:50|377.6|375.6|377.82|375.82|377.84|375.84|377.6|375.6|15
1721295840000|2024-07-18 09:44:00|377.81|375.81|377.9|375.9|377.91|375.91|377.79|375.79|22
1721295850000|2024-07-18 09:44:10|377.93|375.93|377.81|375.81|377.93|375.93|377.75|375.75|15
1721295860000|2024-07-18 09:44:20|377.84|375.84|377.79|375.79|377.86|375.86|377.75|375.75|18
1721295870000|2024-07-18 09:44:30|377.74|375.74|377.78|375.78|377.79|375.79|377.74|375.74|4
1721295880000|2024-07-18 09:44:40|377.73|375.73|377.78|375.78|377.78|375.78|377.73|375.73|3
1721295890000|2024-07-18 09:44:50|377.79|375.79|377.86|375.86|377.86|375.86|377.79|375.79|7
1721295900000|2024-07-18 09:45:00|377.83|375.83|377.74|375.74|377.84|375.84|377.73|375.73|12
1721295910000|2024-07-18 09:45:10|377.76|375.76|377.66|375.66|377.83|375.83|377.64|375.64|23
1721295920000|2024-07-18 09:45:20|377.68|375.68|377.6|375.6|377.68|375.68|377.53|375.53|18
1721295930000|2024-07-18 09:45:30|377.59|375.59|377.51|375.51|377.62|375.62|377.49|375.49|15
1721295940000|2024-07-18 09:45:40|377.48|375.48|377.42|375.42|377.48|375.48|377.4|375.4|19
1721295950000|2024-07-18 09:45:50|377.43|375.43|377.48|375.48|377.52|375.52|377.4|375.4|20
1721295960000|2024-07-18 09:46:00|377.46|375.46|377.78|375.78|377.83|375.83|377.46|375.46|19
1721295970000|2024-07-18 09:46:10|377.75|375.75|377.76|375.76|377.79|375.79|377.74|375.74|18
1721295980000|2024-07-18 09:46:20|377.77|375.77|377.79|375.79|377.79|375.79|377.74|375.74|19
1721295990000|2024-07-18 09:46:30|377.82|375.82|377.82|375.82|377.85|375.85|377.77|375.77|18
1721296000000|2024-07-18 09:46:40|377.79|375.79|377.68|375.68|377.82|375.82|377.66|375.66|18
1721296010000|2024-07-18 09:46:50|377.69|375.69|377.65|375.65|377.69|375.69|377.64|375.64|10
1721296020000|2024-07-18 09:47:00|377.66|375.66|377.79|375.79|377.79|375.79|377.6|375.6|10
1721296030000|2024-07-18 09:47:10|377.77|375.77|377.79|375.79|377.89|375.89|377.76|375.76|19
1721296040000|2024-07-18 09:47:20|377.78|375.78|377.86|375.86|377.91|375.91|377.78|375.78|9
1721296050000|2024-07-18 09:47:30|377.87|375.87|377.85|375.85|377.87|375.87|377.8|375.8|9
1721296060000|2024-07-18 09:47:40|377.87|375.87|377.84|375.84|378.02|376.02|377.82|375.82|17
1721296070000|2024-07-18 09:47:50|377.85|375.85|377.95|375.95|377.97|375.97|377.85|375.85|11
1721296080000|2024-07-18 09:48:00|377.92|375.92|378.07|376.07|378.09|376.09|377.92|375.92|24
1721296090000|2024-07-18 09:48:10|378.08|376.08|378.16|376.16|378.22|376.22|378.06|376.06|19
1721296100000|2024-07-18 09:48:20|378.17|376.17|378.14|376.14|378.18|376.18|378.1|376.1|16
1721296110000|2024-07-18 09:48:30|378.15|376.15|378.19|376.19|378.19|376.19|378.11|376.11|23
1721296120000|2024-07-18 09:48:40|378.18|376.18|378.16|376.16|378.18|376.18|378.16|376.16|7
1721296130000|2024-07-18 09:48:50|378.15|376.15|378.12|376.12|378.16|376.16|378.11|376.11|15
1721296140000|2024-07-18 09:49:00|378.15|376.15|378.21|376.21|378.25|376.25|378.15|376.15|13
1721296150000|2024-07-18 09:49:10|378.2|376.2|378.08|376.08|378.2|376.2|378.07|376.07|12
1721296160000|2024-07-18 09:49:20|378.07|376.07|377.99|375.99|378.09|376.09|377.99|375.99|13
1721296170000|2024-07-18 09:49:30|378.01|376.01|378.01|376.01|378.02|376.02|378|376|7
1721296180000|2024-07-18 09:49:40|378.03|376.03|378.13|376.13|378.15|376.15|378.03|376.03|14
1721296190000|2024-07-18 09:49:50|378.12|376.12|378.08|376.08|378.12|376.12|378.08|376.08|12
1721296200000|2024-07-18 09:50:00|378.03|376.03|377.98|375.98|378.03|376.03|377.9|375.9|11
1721296210000|2024-07-18 09:50:10|377.96|375.96|377.91|375.91|378|376|377.91|375.91|20
1721296220000|2024-07-18 09:50:20|377.92|375.92|377.96|375.96|377.96|375.96|377.92|375.92|7
1721296230000|2024-07-18 09:50:30|377.95|375.95|377.97|375.97|377.98|375.98|377.95|375.95|13
1721296240000|2024-07-18 09:50:40|377.96|375.96|377.99|375.99|377.99|375.99|377.86|375.86|10
1721296250000|2024-07-18 09:50:50|377.98|375.98|378|376|378.02|376.02|377.96|375.96|9
1721296260000|2024-07-18 09:51:00|378.01|376.01|377.92|375.92|378.01|376.01|377.92|375.92|14
1721296270000|2024-07-18 09:51:10|377.93|375.93|377.92|375.92|377.93|375.93|377.92|375.92|6
1721296280000|2024-07-18 09:51:20|377.88|375.88|377.92|375.92|377.96|375.96|377.86|375.86|18
1721296290000|2024-07-18 09:51:30|377.93|375.93|377.97|375.97|377.99|375.99|377.93|375.93|15
1721296300000|2024-07-18 09:51:40|377.96|375.96|378.06|376.06|378.09|376.09|377.96|375.96|12
1721296310000|2024-07-18 09:51:50|378.05|376.05|377.82|375.82|378.05|376.05|377.82|375.82|12
1721296320000|2024-07-18 09:52:00|377.84|375.84|377.8|375.8|377.84|375.84|377.76|375.76|13
1721296330000|2024-07-18 09:52:10|377.82|375.82|377.84|375.84|377.89|375.89|377.78|375.78|17
1721296340000|2024-07-18 09:52:20|377.85|375.85|377.86|375.86|377.88|375.88|377.85|375.85|13
1721296350000|2024-07-18 09:52:30|377.87|375.87|377.84|375.84|377.88|375.88|377.82|375.82|12
1721296360000|2024-07-18 09:52:40|377.82|375.82|377.96|375.96|378.04|376.04|377.78|375.78|18
1721296370000|2024-07-18 09:52:50|377.94|375.94|377.94|375.94|377.96|375.96|377.92|375.92|19
1721296380000|2024-07-18 09:53:00|377.92|375.92|377.92|375.92|377.96|375.96|377.91|375.91|12
1721296390000|2024-07-18 09:53:10|377.93|375.93|377.92|375.92|377.94|375.94|377.91|375.91|17
1721296400000|2024-07-18 09:53:20|377.95|375.95|378|376|378.02|376.02|377.91|375.91|17
1721296410000|2024-07-18 09:53:30|377.95|375.95|377.74|375.74|377.95|375.95|377.6|375.6|20
1721296420000|2024-07-18 09:53:40|377.72|375.72|377.74|375.74|377.76|375.76|377.71|375.71|17
1721296430000|2024-07-18 09:53:50|377.73|375.73|377.72|375.72|377.74|375.74|377.69|375.69|13
1721296440000|2024-07-18 09:54:00|377.71|375.71|377.66|375.66|377.71|375.71|377.56|375.56|21
1721296450000|2024-07-18 09:54:10|377.72|375.72|377.62|375.62|377.82|375.82|377.62|375.62|17
1721296460000|2024-07-18 09:54:20|377.61|375.61|377.64|375.64|377.64|375.64|377.57|375.57|14
1721296470000|2024-07-18 09:54:30|377.65|375.65|377.66|375.66|377.69|375.69|377.62|375.62|19
1721296480000|2024-07-18 09:54:40|377.67|375.67|377.66|375.66|377.69|375.69|377.62|375.62|12
1721296490000|2024-07-18 09:54:50|377.68|375.68|377.72|375.72|377.72|375.72|377.66|375.66|11
1721296500000|2024-07-18 09:55:00|377.71|375.71|377.74|375.74|377.76|375.76|377.66|375.66|16
1721296510000|2024-07-18 09:55:10|377.75|375.75|377.72|375.72|377.75|375.75|377.7|375.7|16
1721296520000|2024-07-18 09:55:20|377.71|375.71|377.75|375.75|377.75|375.75|377.71|375.71|10
1721296530000|2024-07-18 09:55:30|377.74|375.74|377.73|375.73|377.81|375.81|377.73|375.73|17
1721296540000|2024-07-18 09:55:40|377.74|375.74|377.74|375.74|377.74|375.74|377.74|375.74|1
1721296550000|2024-07-18 09:55:50|377.73|375.73|377.74|375.74|377.74|375.74|377.73|375.73|2
1721296560000|2024-07-18 09:56:00|377.73|375.73|377.74|375.74|377.74|375.74|377.73|375.73|2
1721296570000|2024-07-18 09:56:10|377.73|375.73|377.79|375.79|377.79|375.79|377.73|375.73|14
1721296580000|2024-07-18 09:56:20|377.78|375.78|377.73|375.73|377.81|375.81|377.73|375.73|6
1721296590000|2024-07-18 09:56:30|377.71|375.71|377.68|375.68|377.71|375.71|377.66|375.66|6
1721296600000|2024-07-18 09:56:40|377.67|375.67|377.68|375.68|377.68|375.68|377.67|375.67|4
1721296610000|2024-07-18 09:56:50|377.64|375.64|377.65|375.65|377.66|375.66|377.6|375.6|9
1721296620000|2024-07-18 09:57:00|377.66|375.66|377.59|375.59|377.67|375.67|377.55|375.55|15
1721296630000|2024-07-18 09:57:10|377.58|375.58|377.55|375.55|377.58|375.58|377.55|375.55|5
1721296640000|2024-07-18 09:57:20|377.56|375.56|377.57|375.57|377.57|375.57|377.54|375.54|6
1721296650000|2024-07-18 09:57:30|377.6|375.6|377.67|375.67|377.7|375.7|377.6|375.6|16
1721296660000|2024-07-18 09:57:40|377.66|375.66|377.76|375.76|377.78|375.78|377.65|375.65|16
1721296670000|2024-07-18 09:57:50|377.75|375.75|377.69|375.69|377.75|375.75|377.69|375.69|19
1721296680000|2024-07-18 09:58:00|377.68|375.68|377.81|375.81|377.81|375.81|377.68|375.68|22
1721296690000|2024-07-18 09:58:10|377.84|375.84|377.81|375.81|377.89|375.89|377.8|375.8|17
1721296700000|2024-07-18 09:58:20|377.8|375.8|377.84|375.84|377.85|375.85|377.8|375.8|18
1721296710000|2024-07-18 09:58:30|377.86|375.86|377.9|375.9|377.94|375.94|377.86|375.86|17
1721296720000|2024-07-18 09:58:40|377.82|375.82|377.78|375.78|377.82|375.82|377.78|375.78|8
1721296730000|2024-07-18 09:58:50|377.77|375.77|377.83|375.83|377.85|375.85|377.77|375.77|11
1721296740000|2024-07-18 09:59:00|377.82|375.82|377.84|375.84|377.87|375.87|377.82|375.82|17
1721296750000|2024-07-18 09:59:10|377.82|375.82|377.87|375.87|377.87|375.87|377.82|375.82|16
1721296760000|2024-07-18 09:59:20|377.89|375.89|377.94|375.94|377.95|375.95|377.89|375.89|8
1721296770000|2024-07-18 09:59:30|377.93|375.93|377.91|375.91|378|376|377.91|375.91|15
1721296780000|2024-07-18 09:59:40|377.89|375.89|377.91|375.91|377.92|375.92|377.89|375.89|4
1721296790000|2024-07-18 09:59:50|377.89|375.89|377.9|375.9|377.91|375.91|377.88|375.88|11
1721296800000|2024-07-18 10:00:00|377.89|375.89|377.86|375.86|377.93|375.93|377.86|375.86|11
1721296810000|2024-07-18 10:00:10|377.8|375.8|377.57|375.57|377.88|375.88|377.56|375.56|18
1721296820000|2024-07-18 10:00:20|377.58|375.58|377.65|375.65|377.65|375.65|377.57|375.57|11
1721296830000|2024-07-18 10:00:30|377.67|375.67|377.69|375.69|377.7|375.7|377.65|375.65|10
1721296840000|2024-07-18 10:00:40|377.67|375.67|377.6|375.6|377.71|375.71|377.59|375.59|15
1721296850000|2024-07-18 10:00:50|377.57|375.57|377.57|375.57|377.6|375.6|377.55|375.55|12
1721296860000|2024-07-18 10:01:00|377.55|375.55|377.56|375.56|377.6|375.6|377.55|375.55|15
1721296870000|2024-07-18 10:01:10|377.55|375.55|377.61|375.61|377.61|375.61|377.52|375.52|21
1721296880000|2024-07-18 10:01:20|377.6|375.6|377.59|375.59|377.63|375.63|377.55|375.55|17
1721296890000|2024-07-18 10:01:30|377.57|375.57|377.53|375.53|377.59|375.59|377.53|375.53|9
1721296900000|2024-07-18 10:01:40|377.52|375.52|377.41|375.41|377.52|375.52|377.4|375.4|10
1721296910000|2024-07-18 10:01:50|377.36|375.36|377.33|375.33|377.45|375.45|377.32|375.32|16
1721296920000|2024-07-18 10:02:00|377.3|375.3|377.14|375.14|377.3|375.3|377.14|375.14|8
1721296930000|2024-07-18 10:02:10|377.13|375.13|377.13|375.13|377.25|375.25|377.12|375.12|15
1721296940000|2024-07-18 10:02:20|377.12|375.12|377.1|375.1|377.12|375.12|377.03|375.03|14
1721296950000|2024-07-18 10:02:30|377.09|375.09|377.04|375.04|377.1|375.1|377.03|375.03|18
1721296960000|2024-07-18 10:02:40|377.06|375.06|377.14|375.14|377.14|375.14|377.02|375.02|13
1721296970000|2024-07-18 10:02:50|377.15|375.15|377.22|375.22|377.28|375.28|377.15|375.15|9
1721296980000|2024-07-18 10:03:00|377.28|375.28|377.28|375.28|377.29|375.29|377.27|375.27|4
1721296990000|2024-07-18 10:03:10|377.27|375.27|377.23|375.23|377.3|375.3|377.21|375.21|8
1721297000000|2024-07-18 10:03:20|377.22|375.22|377.19|375.19|377.22|375.22|377.14|375.14|17
1721297010000|2024-07-18 10:03:30|377.21|375.21|377.17|375.17|377.24|375.24|377.16|375.16|16
1721297020000|2024-07-18 10:03:40|377.16|375.16|377.2|375.2|377.24|375.24|377.12|375.12|13
1721297030000|2024-07-18 10:03:50|377.21|375.21|377.13|375.13|377.21|375.21|377.13|375.13|15
1721297040000|2024-07-18 10:04:00|377.14|375.14|377.17|375.17|377.18|375.18|377.1|375.1|10
1721297050000|2024-07-18 10:04:10|377.19|375.19|377.18|375.18|377.21|375.21|377.17|375.17|12
1721297060000|2024-07-18 10:04:20|377.17|375.17|377.3|375.3|377.3|375.3|377.17|375.17|6
1721297070000|2024-07-18 10:04:30|377.35|375.35|377.61|375.61|377.61|375.61|377.35|375.35|14
1721297080000|2024-07-18 10:04:40|377.6|375.6|377.65|375.65|377.7|375.7|377.59|375.59|14
1721297090000|2024-07-18 10:04:50|377.66|375.66|377.67|375.67|377.72|375.72|377.65|375.65|10
1721297100000|2024-07-18 10:05:00|377.65|375.65|377.41|375.41|377.66|375.66|377.41|375.41|13
1721297120000|2024-07-18 10:05:20|377.48|375.48|377.48|375.48|377.48|375.48|377.48|375.48|1
1721297130000|2024-07-18 10:05:30|377.42|375.42|377.33|375.33|377.43|375.43|377.33|375.33|14
1721297140000|2024-07-18 10:05:40|377.34|375.34|377.42|375.42|377.47|375.47|377.34|375.34|8
1721297160000|2024-07-18 10:06:00|377.6|375.6|377.65|375.65|377.66|375.66|377.59|375.59|8
1721297170000|2024-07-18 10:06:10|377.63|375.63|377.62|375.62|377.65|375.65|377.56|375.56|16
1721297180000|2024-07-18 10:06:20|377.61|375.61|377.62|375.62|377.63|375.63|377.61|375.61|3
1721297190000|2024-07-18 10:06:30|377.67|375.67|377.55|375.55|377.67|375.67|377.55|375.55|7
1721297200000|2024-07-18 10:06:40|377.53|375.53|377.46|375.46|377.56|375.56|377.46|375.46|13
1721297210000|2024-07-18 10:06:50|377.42|375.42|377.41|375.41|377.42|375.42|377.41|375.41|2
1721297220000|2024-07-18 10:07:00|377.4|375.4|377.07|375.07|377.42|375.42|377.06|375.06|10
1721297230000|2024-07-18 10:07:10|377.05|375.05|377.08|375.08|377.13|375.13|377.05|375.05|15
1721297240000|2024-07-18 10:07:20|377.07|375.07|377.11|375.11|377.18|375.18|377.07|375.07|17
1721297250000|2024-07-18 10:07:30|377.1|375.1|377.11|375.11|377.11|375.11|377.1|375.1|2
1721297270000|2024-07-18 10:07:50|377.08|375.08|377.08|375.08|377.08|375.08|377.07|375.07|3
1721297280000|2024-07-18 10:08:00|377.09|375.09|377.22|375.22|377.22|375.22|377.06|375.06|11
1721297290000|2024-07-18 10:08:10|377.3|375.3|377.3|375.3|377.3|375.3|377.3|375.3|1
1721297300000|2024-07-18 10:08:20|377.33|375.33|377.37|375.37|377.39|375.39|377.33|375.33|5
1721297310000|2024-07-18 10:08:30|377.4|375.4|377.4|375.4|377.4|375.4|377.4|375.4|1
1721297320000|2024-07-18 10:08:40|377.36|375.36|377.29|375.29|377.36|375.36|377.29|375.29|2
1721297340000|2024-07-18 10:09:00|377.32|375.32|377.26|375.26|377.32|375.32|377.23|375.23|5
1721297350000|2024-07-18 10:09:10|377.28|375.28|377.29|375.29|377.29|375.29|377.28|375.28|2
1721297380000|2024-07-18 10:09:40|377.23|375.23|377.23|375.23|377.23|375.23|377.23|375.23|1
1721297390000|2024-07-18 10:09:50|377.24|375.24|377.13|375.13|377.24|375.24|377.09|375.09|11
1721297400000|2024-07-18 10:10:00|377.16|375.16|377.15|375.15|377.16|375.16|377.1|375.1|13
1721297410000|2024-07-18 10:10:10|377.16|375.16|377.22|375.22|377.23|375.23|377.15|375.15|10
1721297420000|2024-07-18 10:10:20|377.21|375.21|377.25|375.25|377.3|375.3|377.15|375.15|13
1721297430000|2024-07-18 10:10:30|377.27|375.27|377.27|375.27|377.29|375.29|377.27|375.27|3
1721297440000|2024-07-18 10:10:40|377.29|375.29|377.16|375.16|377.29|375.29|377.11|375.11|16
1721297450000|2024-07-18 10:10:50|377.2|375.2|377.29|375.29|377.29|375.29|377.2|375.2|13
1721297460000|2024-07-18 10:11:00|377.3|375.3|377.38|375.38|377.38|375.38|377.29|375.29|7
1721297480000|2024-07-18 10:11:20|377.33|375.33|377.33|375.33|377.33|375.33|377.23|375.23|14
1721297490000|2024-07-18 10:11:30|377.32|375.32|377.26|375.26|377.32|375.32|377.21|375.21|18
1721297500000|2024-07-18 10:11:40|377.28|375.28|377.31|375.31|377.36|375.36|377.26|375.26|15
1721297510000|2024-07-18 10:11:50|377.35|375.35|377.38|375.38|377.38|375.38|377.32|375.32|6
1721297520000|2024-07-18 10:12:00|377.33|375.33|377.19|375.19|377.38|375.38|377.19|375.19|7
1721297550000|2024-07-18 10:12:30|377.15|375.15|377.11|375.11|377.15|375.15|377.1|375.1|9
1721297560000|2024-07-18 10:12:40|377.13|375.13|377.16|375.16|377.2|375.2|377.12|375.12|11
1721297570000|2024-07-18 10:12:50|377.17|375.17|377.21|375.21|377.21|375.21|377.17|375.17|12
1721297580000|2024-07-18 10:13:00|377.2|375.2|377.16|375.16|377.2|375.2|377.13|375.13|7
1721297590000|2024-07-18 10:13:10|377.12|375.12|377.18|375.18|377.19|375.19|377.12|375.12|16
1721297600000|2024-07-18 10:13:20|377.17|375.17|377.14|375.14|377.17|375.17|377.1|375.1|9
1721297610000|2024-07-18 10:13:30|377.08|375.08|377.06|375.06|377.08|375.08|377.03|375.03|8
1721297620000|2024-07-18 10:13:40|377.05|375.05|377.02|375.02|377.08|375.08|377.02|375.02|10
1721297650000|2024-07-18 10:14:10|377.01|375.01|377.02|375.02|377.02|375.02|376.99|374.99|4
1721297670000|2024-07-18 10:14:30|377.01|375.01|377.02|375.02|377.02|375.02|377.01|375.01|2
1721297680000|2024-07-18 10:14:40|377.01|375.01|377.02|375.02|377.02|375.02|377.01|375.01|2
1721297690000|2024-07-18 10:14:50|377.01|375.01|377.02|375.02|377.02|375.02|377|375|3
1721297700000|2024-07-18 10:15:00|377.01|375.01|376.95|374.95|377.02|375.02|376.95|374.95|13
1721297710000|2024-07-18 10:15:10|376.94|374.94|376.95|374.95|376.96|374.96|376.94|374.94|3
1721297720000|2024-07-18 10:15:20|376.76|374.76|376.76|374.76|376.76|374.76|376.76|374.76|1
1721297730000|2024-07-18 10:15:30|376.71|374.71|376.58|374.58|376.71|374.71|376.54|374.54|4
1721297740000|2024-07-18 10:15:40|376.55|374.55|376.8|374.8|376.8|374.8|376.55|374.55|8
1721297750000|2024-07-18 10:15:50|376.84|374.84|376.94|374.94|376.94|374.94|376.84|374.84|4
1721297760000|2024-07-18 10:16:00|376.98|374.98|377.03|375.03|377.04|375.04|376.98|374.98|8
1721297770000|2024-07-18 10:16:10|377.04|375.04|377.17|375.17|377.17|375.17|377.03|375.03|8
1721297780000|2024-07-18 10:16:20|377.18|375.18|377.34|375.34|377.34|375.34|377.18|375.18|7
1721297790000|2024-07-18 10:16:30|377.32|375.32|377.42|375.42|377.44|375.44|377.31|375.31|16
1721297800000|2024-07-18 10:16:40|377.43|375.43|377.45|375.45|377.45|375.45|377.42|375.42|10
1721297810000|2024-07-18 10:16:50|377.47|375.47|377.4|375.4|377.61|375.61|377.4|375.4|22
1721297820000|2024-07-18 10:17:00|377.42|375.42|377.54|375.54|377.54|375.54|377.42|375.42|10
1721297830000|2024-07-18 10:17:10|377.55|375.55|377.59|375.59|377.64|375.64|377.55|375.55|18
1721297840000|2024-07-18 10:17:20|377.64|375.64|377.71|375.71|377.71|375.71|377.64|375.64|12
1721297850000|2024-07-18 10:17:30|377.72|375.72|377.79|375.79|377.79|375.79|377.72|375.72|8
1721297860000|2024-07-18 10:17:40|377.8|375.8|377.9|375.9|377.9|375.9|377.8|375.8|5
1721297870000|2024-07-18 10:17:50|377.94|375.94|377.96|375.96|377.96|375.96|377.94|375.94|2
1721297880000|2024-07-18 10:18:00|377.91|375.91|377.8|375.8|377.91|375.91|377.75|375.75|16
1721297890000|2024-07-18 10:18:10|377.79|375.79|377.8|375.8|377.81|375.81|377.69|375.69|18
1721297900000|2024-07-18 10:18:20|377.79|375.79|377.65|375.65|377.79|375.79|377.56|375.56|14
1721297910000|2024-07-18 10:18:30|377.61|375.61|377.55|375.55|377.64|375.64|377.55|375.55|9
1721297920000|2024-07-18 10:18:40|377.52|375.52|377.49|375.49|377.52|375.52|377.39|375.39|6
1721297930000|2024-07-18 10:18:50|377.52|375.52|377.59|375.59|377.59|375.59|377.52|375.52|4
1721297940000|2024-07-18 10:19:00|377.53|375.53|377.61|375.61|377.61|375.61|377.48|375.48|10
1721297950000|2024-07-18 10:19:10|377.59|375.59|377.64|375.64|377.64|375.64|377.59|375.59|3
1721297960000|2024-07-18 10:19:20|377.65|375.65|377.62|375.62|377.65|375.65|377.55|375.55|16
1721297970000|2024-07-18 10:19:30|377.61|375.61|377.47|375.47|377.63|375.63|377.47|375.47|14
1721297980000|2024-07-18 10:19:40|377.43|375.43|377.33|375.33|377.45|375.45|377.33|375.33|8
1721297990000|2024-07-18 10:19:50|377.11|375.11|377.16|375.16|377.18|375.18|377.11|375.11|6
1721298000000|2024-07-18 10:20:00|377.2|375.2|377.09|375.09|377.28|375.28|377.09|375.09|27
1721298010000|2024-07-18 10:20:10|377.13|375.13|377.21|375.21|377.3|375.3|377.11|375.11|18
1721298020000|2024-07-18 10:20:20|377.24|375.24|377.23|375.23|377.29|375.29|377.19|375.19|19
1721298030000|2024-07-18 10:20:30|377.22|375.22|377.39|375.39|377.39|375.39|377.22|375.22|11
1721298040000|2024-07-18 10:20:40|377.37|375.37|377.25|375.25|377.39|375.39|377.21|375.21|23
1721298050000|2024-07-18 10:20:50|377.24|375.24|377.31|375.31|377.36|375.36|377.24|375.24|16
1721298060000|2024-07-18 10:21:00|377.32|375.32|377.48|375.48|377.54|375.54|377.24|375.24|25
1721298070000|2024-07-18 10:21:10|377.47|375.47|377.5|375.5|377.55|375.55|377.43|375.43|21
1721298080000|2024-07-18 10:21:20|377.51|375.51|377.38|375.38|377.52|375.52|377.37|375.37|12
1721298090000|2024-07-18 10:21:30|377.35|375.35|377.23|375.23|377.38|375.38|377.23|375.23|14
1721298100000|2024-07-18 10:21:40|377.32|375.32|377.16|375.16|377.32|375.32|377.15|375.15|27
1721298110000|2024-07-18 10:21:50|377.15|375.15|377.18|375.18|377.3|375.3|377.15|375.15|17
1721298120000|2024-07-18 10:22:00|377.23|375.23|377.29|375.29|377.3|375.3|377.18|375.18|16
1721298130000|2024-07-18 10:22:10|377.3|375.3|377.52|375.52|377.52|375.52|377.3|375.3|11
1721298140000|2024-07-18 10:22:20|377.5|375.5|377.35|375.35|377.51|375.51|377.35|375.35|12
1721298150000|2024-07-18 10:22:30|377.38|375.38|377.44|375.44|377.44|375.44|377.34|375.34|13
1721298160000|2024-07-18 10:22:40|377.43|375.43|377.43|375.43|377.44|375.44|377.34|375.34|19
1721298170000|2024-07-18 10:22:50|377.45|375.45|377.51|375.51|377.55|375.55|377.43|375.43|10
1721298180000|2024-07-18 10:23:00|377.52|375.52|377.69|375.69|377.69|375.69|377.52|375.52|15
1721298190000|2024-07-18 10:23:10|377.67|375.67|377.51|375.51|377.68|375.68|377.51|375.51|17
1721298200000|2024-07-18 10:23:20|377.5|375.5|377.52|375.52|377.53|375.53|377.47|375.47|10
1721298210000|2024-07-18 10:23:30|377.49|375.49|377.55|375.55|377.55|375.55|377.49|375.49|10
1721298220000|2024-07-18 10:23:40|377.57|375.57|377.61|375.61|377.61|375.61|377.57|375.57|14
1721298230000|2024-07-18 10:23:50|377.62|375.62|377.59|375.59|377.62|375.62|377.54|375.54|16
1721298240000|2024-07-18 10:24:00|377.55|375.55|377.59|375.59|377.62|375.62|377.55|375.55|7
1721298250000|2024-07-18 10:24:10|377.54|375.54|377.58|375.58|377.6|375.6|377.54|375.54|10
1721298260000|2024-07-18 10:24:20|377.57|375.57|377.48|375.48|377.58|375.58|377.48|375.48|6
1721298270000|2024-07-18 10:24:30|377.52|375.52|377.47|375.47|377.58|375.58|377.47|375.47|13
1721298280000|2024-07-18 10:24:40|377.52|375.52|377.44|375.44|377.52|375.52|377.44|375.44|18
1721298290000|2024-07-18 10:24:50|377.43|375.43|377.49|375.49|377.51|375.51|377.42|375.42|12
1721298300000|2024-07-18 10:25:00|377.51|375.51|377.57|375.57|377.57|375.57|377.44|375.44|16
1721298310000|2024-07-18 10:25:10|377.64|375.64|377.42|375.42|377.64|375.64|377.4|375.4|24
1721298320000|2024-07-18 10:25:20|377.44|375.44|377.14|375.14|377.48|375.48|377.14|375.14|26
1721298330000|2024-07-18 10:25:30|377.13|375.13|377.19|375.19|377.27|375.27|377.08|375.08|19
1721298340000|2024-07-18 10:25:40|377.2|375.2|377.11|375.11|377.21|375.21|377.11|375.11|17
1721298350000|2024-07-18 10:25:50|377.1|375.1|377.25|375.25|377.26|375.26|377.1|375.1|14
1721298360000|2024-07-18 10:26:00|377.24|375.24|377.27|375.27|377.33|375.33|377.23|375.23|20
1721298370000|2024-07-18 10:26:10|377.28|375.28|377.32|375.32|377.35|375.35|377.28|375.28|10
1721298380000|2024-07-18 10:26:20|377.33|375.33|377.57|375.57|377.58|375.58|377.33|375.33|18
1721298390000|2024-07-18 10:26:30|377.56|375.56|377.77|375.77|377.77|375.77|377.56|375.56|20
1721298400000|2024-07-18 10:26:40|377.76|375.76|377.8|375.8|377.83|375.83|377.76|375.76|14
1721298410000|2024-07-18 10:26:50|377.81|375.81|377.84|375.84|377.86|375.86|377.77|375.77|21
1721298420000|2024-07-18 10:27:00|377.83|375.83|377.79|375.79|377.9|375.9|377.79|375.79|16
1721298430000|2024-07-18 10:27:10|377.87|375.87|377.82|375.82|377.89|375.89|377.8|375.8|11
1721298440000|2024-07-18 10:27:20|377.81|375.81|377.78|375.78|377.82|375.82|377.69|375.69|20
1721298450000|2024-07-18 10:27:30|377.76|375.76|377.75|375.75|377.8|375.8|377.7|375.7|20
1721298460000|2024-07-18 10:27:40|377.77|375.77|377.81|375.81|377.81|375.81|377.77|375.77|11
1721298470000|2024-07-18 10:27:50|377.83|375.83|377.79|375.79|377.83|375.83|377.78|375.78|12
1721298480000|2024-07-18 10:28:00|377.8|375.8|377.77|375.77|377.81|375.81|377.74|375.74|12
1721298490000|2024-07-18 10:28:10|377.78|375.78|377.71|375.71|377.82|375.82|377.71|375.71|11
1721298500000|2024-07-18 10:28:20|377.69|375.69|377.72|375.72|377.72|375.72|377.59|375.59|9
1721298510000|2024-07-18 10:28:30|377.73|375.73|377.55|375.55|377.73|375.73|377.52|375.52|18
1721298520000|2024-07-18 10:28:40|377.56|375.56|377.57|375.57|377.59|375.59|377.49|375.49|22
1721298530000|2024-07-18 10:28:50|377.55|375.55|377.49|375.49|377.6|375.6|377.48|375.48|18
1721298540000|2024-07-18 10:29:00|377.48|375.48|377.42|375.42|377.52|375.52|377.4|375.4|10
1721298550000|2024-07-18 10:29:10|377.39|375.39|377.3|375.3|377.45|375.45|377.3|375.3|15
1721298560000|2024-07-18 10:29:20|377.32|375.32|377.44|375.44|377.44|375.44|377.27|375.27|11
1721298570000|2024-07-18 10:29:30|377.46|375.46|377.55|375.55|377.55|375.55|377.46|375.46|10
1721298580000|2024-07-18 10:29:40|377.54|375.54|377.34|375.34|377.55|375.55|377.34|375.34|18
1721298590000|2024-07-18 10:29:50|377.32|375.32|377.26|375.26|377.32|375.32|377.26|375.26|9
1721298600000|2024-07-18 10:30:00|377.21|375.21|377.18|375.18|377.26|375.26|377.18|375.18|12
1721298610000|2024-07-18 10:30:10|377.17|375.17|377.21|375.21|377.28|375.28|377.17|375.17|5
1721298620000|2024-07-18 10:30:20|377.28|375.28|377.35|375.35|377.38|375.38|377.19|375.19|20
1721298630000|2024-07-18 10:30:30|377.34|375.34|377.51|375.51|377.6|375.6|377.33|375.33|22
1721298640000|2024-07-18 10:30:40|377.53|375.53|377.57|375.57|377.68|375.68|377.53|375.53|17
1721298650000|2024-07-18 10:30:50|377.56|375.56|377.65|375.65|377.65|375.65|377.51|375.51|13
1721298660000|2024-07-18 10:31:00|377.64|375.64|377.68|375.68|377.68|375.68|377.6|375.6|14
1721298670000|2024-07-18 10:31:10|377.69|375.69|377.64|375.64|377.71|375.71|377.6|375.6|19
1721298680000|2024-07-18 10:31:20|377.7|375.7|377.63|375.63|377.7|375.7|377.6|375.6|12
1721298690000|2024-07-18 10:31:30|377.6|375.6|377.67|375.67|377.76|375.76|377.6|375.6|18
1721298700000|2024-07-18 10:31:40|377.66|375.66|377.86|375.86|377.86|375.86|377.66|375.66|16
1721298710000|2024-07-18 10:31:50|377.87|375.87|377.87|375.87|377.95|375.95|377.8|375.8|18
1721298720000|2024-07-18 10:32:00|377.86|375.86|377.95|375.95|377.95|375.95|377.86|375.86|18
1721298730000|2024-07-18 10:32:10|377.97|375.97|377.96|375.96|377.98|375.98|377.91|375.91|18
1721298740000|2024-07-18 10:32:20|377.91|375.91|377.96|375.96|377.98|375.98|377.89|375.89|10
1721298750000|2024-07-18 10:32:30|377.95|375.95|377.98|375.98|377.98|375.98|377.89|375.89|10
1721298760000|2024-07-18 10:32:40|378|376|378.05|376.05|378.06|376.06|377.99|375.99|13
1721298770000|2024-07-18 10:32:50|378.06|376.06|377.95|375.95|378.06|376.06|377.95|375.95|19
1721298780000|2024-07-18 10:33:00|377.89|375.89|377.68|375.68|377.89|375.89|377.68|375.68|19
1721298790000|2024-07-18 10:33:10|377.71|375.71|377.76|375.76|377.81|375.81|377.71|375.71|7
1721298800000|2024-07-18 10:33:20|377.75|375.75|377.9|375.9|377.92|375.92|377.74|375.74|22
1721298810000|2024-07-18 10:33:30|377.91|375.91|377.83|375.83|377.91|375.91|377.83|375.83|9
1721298820000|2024-07-18 10:33:40|377.8|375.8|377.73|375.73|377.82|375.82|377.73|375.73|9
1721298830000|2024-07-18 10:33:50|377.78|375.78|377.78|375.78|377.78|375.78|377.74|375.74|15
1721298840000|2024-07-18 10:34:00|377.75|375.75|377.86|375.86|377.86|375.86|377.75|375.75|13
1721298850000|2024-07-18 10:34:10|377.85|375.85|377.85|375.85|377.88|375.88|377.83|375.83|13
1721298860000|2024-07-18 10:34:20|377.84|375.84|378.07|376.07|378.07|376.07|377.82|375.82|14
1721298870000|2024-07-18 10:34:30|378.06|376.06|378.13|376.13|378.15|376.15|378.03|376.03|18
1721298880000|2024-07-18 10:34:40|378.11|376.11|378.07|376.07|378.12|376.12|378.07|376.07|9
1721298890000|2024-07-18 10:34:50|378.05|376.05|378.04|376.04|378.09|376.09|378.04|376.04|4
1721298900000|2024-07-18 10:35:00|378.02|376.02|377.98|375.98|378.11|376.11|377.92|375.92|19
1721298910000|2024-07-18 10:35:10|377.95|375.95|378.18|376.18|378.19|376.19|377.95|375.95|12
1721298920000|2024-07-18 10:35:20|378.17|376.17|378.14|376.14|378.17|376.17|378.08|376.08|12
1721298930000|2024-07-18 10:35:30|378.15|376.15|378.5|376.5|378.5|376.5|378.15|376.15|9
1721298940000|2024-07-18 10:35:40|378.51|376.51|378.5|376.5|378.54|376.54|378.5|376.5|21
1721298950000|2024-07-18 10:35:50|378.52|376.52|378.53|376.53|378.62|376.62|378.5|376.5|13
1721298960000|2024-07-18 10:36:00|378.54|376.54|378.59|376.59|378.63|376.63|378.54|376.54|12
1721298970000|2024-07-18 10:36:10|378.6|376.6|378.69|376.69|378.7|376.7|378.6|376.6|12
1721298980000|2024-07-18 10:36:20|378.68|376.68|378.59|376.59|378.7|376.7|378.59|376.59|10
1721298990000|2024-07-18 10:36:30|378.58|376.58|378.67|376.67|378.67|376.67|378.58|376.58|4
1721299000000|2024-07-18 10:36:40|378.75|376.75|378.69|376.69|378.76|376.76|378.68|376.68|13
1721299010000|2024-07-18 10:36:50|378.65|376.65|378.63|376.63|378.67|376.67|378.58|376.58|10
1721299020000|2024-07-18 10:37:00|378.64|376.64|378.72|376.72|378.73|376.73|378.64|376.64|13
1721299030000|2024-07-18 10:37:10|378.74|376.74|378.46|376.46|378.76|376.76|378.46|376.46|19
1721299040000|2024-07-18 10:37:20|378.56|376.56|378.59|376.59|378.62|376.62|378.54|376.54|11
1721299050000|2024-07-18 10:37:30|378.63|376.63|378.69|376.69|378.7|376.7|378.63|376.63|9
1721299060000|2024-07-18 10:37:40|378.63|376.63|378.64|376.64|378.66|376.66|378.63|376.63|11
1721299070000|2024-07-18 10:37:50|378.66|376.66|378.58|376.58|378.66|376.66|378.58|376.58|4
1721299080000|2024-07-18 10:38:00|378.57|376.57|378.55|376.55|378.57|376.57|378.55|376.55|3
1721299090000|2024-07-18 10:38:10|378.57|376.57|378.52|376.52|378.59|376.59|378.52|376.52|9
1721299100000|2024-07-18 10:38:20|378.54|376.54|378.51|376.51|378.57|376.57|378.51|376.51|9
1721299110000|2024-07-18 10:38:30|378.53|376.53|378.55|376.55|378.56|376.56|378.52|376.52|5
1721299120000|2024-07-18 10:38:40|378.58|376.58|378.52|376.52|378.58|376.58|378.52|376.52|7
1721299130000|2024-07-18 10:38:50|378.55|376.55|378.48|376.48|378.55|376.55|378.48|376.48|2
1721299140000|2024-07-18 10:39:00|378.47|376.47|378.51|376.51|378.51|376.51|378.44|376.44|7
1721299150000|2024-07-18 10:39:10|378.5|376.5|378.48|376.48|378.5|376.5|378.48|376.48|3
1721299170000|2024-07-18 10:39:30|378.51|376.51|378.53|376.53|378.53|376.53|378.51|376.51|2
1721299180000|2024-07-18 10:39:40|378.52|376.52|378.52|376.52|378.52|376.52|378.52|376.52|1
1721299190000|2024-07-18 10:39:50|378.54|376.54|378.54|376.54|378.54|376.54|378.54|376.54|1
1721299200000|2024-07-18 10:40:00|378.53|376.53|378.53|376.53|378.53|376.53|378.53|376.53|1
1721299210000|2024-07-18 10:40:10|378.52|376.52|378.52|376.52|378.52|376.52|378.52|376.52|1
1721299220000|2024-07-18 10:40:20|378.49|376.49|378.43|376.43|378.54|376.54|378.4|376.4|14
1721299230000|2024-07-18 10:40:30|378.45|376.45|378.5|376.5|378.5|376.5|378.45|376.45|6
1721299240000|2024-07-18 10:40:40|378.49|376.49|378.44|376.44|378.49|376.49|378.41|376.41|10
1721299250000|2024-07-18 10:40:50|378.43|376.43|378.43|376.43|378.43|376.43|378.43|376.43|1
1721299260000|2024-07-18 10:41:00|378.44|376.44|378.5|376.5|378.51|376.51|378.44|376.44|5
1721299270000|2024-07-18 10:41:10|378.49|376.49|378.5|376.5|378.5|376.5|378.48|376.48|3
1721299280000|2024-07-18 10:41:20|378.49|376.49|378.47|376.47|378.49|376.49|378.47|376.47|3
1721299290000|2024-07-18 10:41:30|378.45|376.45|378.44|376.44|378.45|376.45|378.43|376.43|11
1721299300000|2024-07-18 10:41:40|378.43|376.43|378.44|376.44|378.44|376.44|378.43|376.43|8
1721299310000|2024-07-18 10:41:50|378.42|376.42|378.41|376.41|378.42|376.42|378.38|376.38|4
1721299320000|2024-07-18 10:42:00|378.39|376.39|378.38|376.38|378.39|376.39|378.38|376.38|2
1721299330000|2024-07-18 10:42:10|378.39|376.39|378.34|376.34|378.44|376.44|378.34|376.34|8
1721299340000|2024-07-18 10:42:20|378.32|376.32|378.25|376.25|378.32|376.32|378.25|376.25|5
1721299350000|2024-07-18 10:42:30|378.2|376.2|378.26|376.26|378.26|376.26|378.2|376.2|2
1721299360000|2024-07-18 10:42:40|378.28|376.28|378.31|376.31|378.31|376.31|378.27|376.27|5
1721299370000|2024-07-18 10:42:50|378.34|376.34|378.27|376.27|378.34|376.34|378.27|376.27|4
1721299380000|2024-07-18 10:43:00|378.26|376.26|378.21|376.21|378.26|376.26|378.21|376.21|7
1721299390000|2024-07-18 10:43:10|378.28|376.28|378.21|376.21|378.28|376.28|378.21|376.21|4
1721299400000|2024-07-18 10:43:20|378.2|376.2|378.2|376.2|378.2|376.2|378.2|376.2|1
1721299410000|2024-07-18 10:43:30|378.21|376.21|378.25|376.25|378.28|376.28|378.21|376.21|5
1721299420000|2024-07-18 10:43:40|378.27|376.27|378.29|376.29|378.29|376.29|378.23|376.23|9
1721299470000|2024-07-18 10:44:30|378.28|376.28|378.21|376.21|378.3|376.3|378.2|376.2|8
1721299480000|2024-07-18 10:44:40|378.22|376.22|378.27|376.27|378.28|376.28|378.22|376.22|4
1721299490000|2024-07-18 10:44:50|378.26|376.26|378.19|376.19|378.26|376.26|378.18|376.18|12
1721299500000|2024-07-18 10:45:00|378.18|376.18|378.21|376.21|378.21|376.21|378.13|376.13|12
1721299510000|2024-07-18 10:45:10|378.23|376.23|378.2|376.2|378.27|376.27|378.2|376.2|12
1721299520000|2024-07-18 10:45:20|378.19|376.19|378.31|376.31|378.31|376.31|378.19|376.19|4
1721299530000|2024-07-18 10:45:30|378.29|376.29|378.5|376.5|378.5|376.5|378.29|376.29|14
1721299540000|2024-07-18 10:45:40|378.54|376.54|378.56|376.56|378.57|376.57|378.54|376.54|14
1721299550000|2024-07-18 10:45:50|378.53|376.53|378.51|376.51|378.54|376.54|378.5|376.5|7
1721299560000|2024-07-18 10:46:00|378.52|376.52|378.44|376.44|378.52|376.52|378.42|376.42|11
1721299570000|2024-07-18 10:46:10|378.4|376.4|378.7|376.7|378.71|376.71|378.4|376.4|15
1721299580000|2024-07-18 10:46:20|378.72|376.72|378.72|376.72|378.74|376.74|378.71|376.71|9
1721299590000|2024-07-18 10:46:30|378.66|376.66|378.67|376.67|378.73|376.73|378.66|376.66|8
1721299600000|2024-07-18 10:46:40|378.63|376.63|378.66|376.66|378.66|376.66|378.59|376.59|8
1721299610000|2024-07-18 10:46:50|378.65|376.65|378.52|376.52|378.65|376.65|378.51|376.51|16
1721299620000|2024-07-18 10:47:00|378.51|376.51|378.4|376.4|378.51|376.51|378.4|376.4|12
1721299630000|2024-07-18 10:47:10|378.41|376.41|378.37|376.37|378.46|376.46|378.37|376.37|15
1721299640000|2024-07-18 10:47:20|378.38|376.38|378.44|376.44|378.44|376.44|378.38|376.38|6
1721299650000|2024-07-18 10:47:30|378.47|376.47|378.34|376.34|378.47|376.47|378.34|376.34|6
1721299660000|2024-07-18 10:47:40|378.33|376.33|378.32|376.32|378.34|376.34|378.32|376.32|5
1721299670000|2024-07-18 10:47:50|378.33|376.33|378.32|376.32|378.33|376.33|378.32|376.32|2
1721299680000|2024-07-18 10:48:00|378.31|376.31|378.31|376.31|378.35|376.35|378.31|376.31|3
1721299690000|2024-07-18 10:48:10|378.3|376.3|378.28|376.28|378.3|376.3|378.26|376.26|5
1721299700000|2024-07-18 10:48:20|378.29|376.29|378.4|376.4|378.4|376.4|378.29|376.29|5
1721299710000|2024-07-18 10:48:30|378.42|376.42|378.48|376.48|378.49|376.49|378.42|376.42|10
1721299730000|2024-07-18 10:48:50|378.45|376.45|378.45|376.45|378.45|376.45|378.45|376.45|1
1721299740000|2024-07-18 10:49:00|378.47|376.47|378.72|376.72|378.72|376.72|378.47|376.47|18
1721299750000|2024-07-18 10:49:10|378.71|376.71|378.71|376.71|378.73|376.73|378.64|376.64|13
1721299760000|2024-07-18 10:49:20|378.69|376.69|378.64|376.64|378.72|376.72|378.64|376.64|12
1721299770000|2024-07-18 10:49:30|378.66|376.66|378.76|376.76|378.76|376.76|378.66|376.66|10
1721299780000|2024-07-18 10:49:40|378.77|376.77|378.74|376.74|378.77|376.77|378.74|376.74|4
1721299790000|2024-07-18 10:49:50|378.76|376.76|378.83|376.83|378.92|376.92|378.76|376.76|11
1721299800000|2024-07-18 10:50:00|378.82|376.82|378.93|376.93|378.93|376.93|378.8|376.8|13
1721299810000|2024-07-18 10:50:10|378.92|376.92|378.87|376.87|378.92|376.92|378.78|376.78|11
1721299820000|2024-07-18 10:50:20|378.88|376.88|378.89|376.89|378.89|376.89|378.88|376.88|6
1721299830000|2024-07-18 10:50:30|378.88|376.88|378.87|376.87|378.89|376.89|378.87|376.87|5
1721299840000|2024-07-18 10:50:40|378.84|376.84|378.82|376.82|378.86|376.86|378.82|376.82|12
1721299850000|2024-07-18 10:50:50|378.84|376.84|378.77|376.77|378.85|376.85|378.76|376.76|11
1721299860000|2024-07-18 10:51:00|378.79|376.79|378.83|376.83|378.83|376.83|378.79|376.79|9
1721299870000|2024-07-18 10:51:10|378.85|376.85|378.76|376.76|378.85|376.85|378.73|376.73|10
1721299880000|2024-07-18 10:51:20|378.75|376.75|378.78|376.78|378.79|376.79|378.73|376.73|7
1721299890000|2024-07-18 10:51:30|378.87|376.87|379.03|377.03|379.03|377.03|378.87|376.87|11
1721299900000|2024-07-18 10:51:40|379.04|377.04|379.05|377.05|379.05|377.05|379|377|8
1721299910000|2024-07-18 10:51:50|379.03|377.03|379.01|377.01|379.03|377.03|378.91|376.91|14
1721299920000|2024-07-18 10:52:00|379|377|379.14|377.14|379.16|377.16|379|377|16
1721299930000|2024-07-18 10:52:10|379.27|377.27|379.32|377.32|379.32|377.32|379.27|377.27|7
1721299940000|2024-07-18 10:52:20|379.33|377.33|379.33|377.33|379.33|377.33|379.33|377.33|1
1721299950000|2024-07-18 10:52:30|379.35|377.35|379.42|377.42|379.43|377.43|379.33|377.33|9
1721299960000|2024-07-18 10:52:40|379.44|377.44|379.49|377.49|379.5|377.5|379.42|377.42|9
1721299970000|2024-07-18 10:52:50|379.51|377.51|379.45|377.45|379.51|377.51|379.44|377.44|6
1721299980000|2024-07-18 10:53:00|379.43|377.43|379.44|377.44|379.45|377.45|379.42|377.42|5
1721299990000|2024-07-18 10:53:10|379.45|377.45|379.35|377.35|379.46|377.46|379.35|377.35|10
1721300000000|2024-07-18 10:53:20|379.37|377.37|379.39|377.39|379.4|377.4|379.37|377.37|4
1721300010000|2024-07-18 10:53:30|379.4|377.4|379.42|377.42|379.42|377.42|379.39|377.39|5
1721300020000|2024-07-18 10:53:40|379.46|377.46|379.48|377.48|379.48|377.48|379.46|377.46|2
1721300030000|2024-07-18 10:53:50|379.47|377.47|379.43|377.43|379.47|377.47|379.42|377.42|7
1721300040000|2024-07-18 10:54:00|379.44|377.44|379.47|377.47|379.47|377.47|379.44|377.44|2
1721300050000|2024-07-18 10:54:10|379.46|377.46|379.39|377.39|379.47|377.47|379.39|377.39|4
1721300060000|2024-07-18 10:54:20|379.36|377.36|379.34|377.34|379.36|377.36|379.31|377.31|9
1721300070000|2024-07-18 10:54:30|379.35|377.35|379.32|377.32|379.35|377.35|379.31|377.31|6
1721300080000|2024-07-18 10:54:40|379.31|377.31|379.34|377.34|379.35|377.35|379.31|377.31|5
1721300090000|2024-07-18 10:54:50|379.33|377.33|379.36|377.36|379.36|377.36|379.32|377.32|16
1721300100000|2024-07-18 10:55:00|379.35|377.35|379.45|377.45|379.45|377.45|379.35|377.35|12
1721300110000|2024-07-18 10:55:10|379.46|377.46|379.36|377.36|379.49|377.49|379.35|377.35|15
1721300120000|2024-07-18 10:55:20|379.35|377.35|379.32|377.32|379.35|377.35|379.31|377.31|10
1721300130000|2024-07-18 10:55:30|379.31|377.31|379.35|377.35|379.37|377.37|379.31|377.31|4
1721300140000|2024-07-18 10:55:40|379.38|377.38|379.4|377.4|379.41|377.41|379.37|377.37|12
1721300150000|2024-07-18 10:55:50|379.44|377.44|379.43|377.43|379.44|377.44|379.43|377.43|2
1721300160000|2024-07-18 10:56:00|379.45|377.45|379.47|377.47|379.48|377.48|379.43|377.43|8
1721300170000|2024-07-18 10:56:10|379.63|377.63|379.79|377.79|379.79|377.79|379.62|377.62|13
1721300180000|2024-07-18 10:56:20|379.8|377.8|379.79|377.79|379.8|377.8|379.79|377.79|2
1721300200000|2024-07-18 10:56:40|379.74|377.74|379.74|377.74|379.74|377.74|379.74|377.74|1
1721300220000|2024-07-18 10:57:00|379.81|377.81|379.8|377.8|379.85|377.85|379.8|377.8|7
1721300230000|2024-07-18 10:57:10|379.77|377.77|379.7|377.7|379.77|377.77|379.7|377.7|2
1721300250000|2024-07-18 10:57:30|379.68|377.68|379.71|377.71|379.79|377.79|379.64|377.64|9
1721300260000|2024-07-18 10:57:40|379.7|377.7|379.67|377.67|379.74|377.74|379.67|377.67|4
1721300270000|2024-07-18 10:57:50|379.65|377.65|379.7|377.7|379.7|377.7|379.57|377.57|11
1721300280000|2024-07-18 10:58:00|379.71|377.71|379.65|377.65|379.72|377.72|379.64|377.64|13
1721300290000|2024-07-18 10:58:10|379.67|377.67|379.73|377.73|379.78|377.78|379.67|377.67|6
1721300300000|2024-07-18 10:58:20|379.71|377.71|379.66|377.66|379.71|377.71|379.61|377.61|11
1721300310000|2024-07-18 10:58:30|379.76|377.76|379.73|377.73|379.76|377.76|379.73|377.73|2
1721300340000|2024-07-18 10:59:00|379.68|377.68|379.64|377.64|379.68|377.68|379.64|377.64|2
1721300350000|2024-07-18 10:59:10|379.68|377.68|379.68|377.68|379.7|377.7|379.65|377.65|6
1721300360000|2024-07-18 10:59:20|379.67|377.67|379.7|377.7|379.72|377.72|379.66|377.66|10
1721300370000|2024-07-18 10:59:30|379.72|377.72|379.73|377.73|379.73|377.73|379.63|377.63|11
1721300380000|2024-07-18 10:59:40|379.68|377.68|379.64|377.64|379.71|377.71|379.64|377.64|8
1721300390000|2024-07-18 10:59:50|379.7|377.7|379.89|377.89|379.89|377.89|379.67|377.67|7
1721300400000|2024-07-18 11:00:00|379.86|377.86|379.78|377.78|379.86|377.86|379.68|377.68|10
1721300410000|2024-07-18 11:00:10|379.81|377.81|379.89|377.89|379.89|377.89|379.79|377.79|14
1721300420000|2024-07-18 11:00:20|379.9|377.9|379.93|377.93|379.95|377.95|379.85|377.85|16
1721300430000|2024-07-18 11:00:30|379.94|377.94|380.02|378.02|380.07|378.07|379.9|377.9|19
1721300440000|2024-07-18 11:00:40|379.9|377.9|379.94|377.94|379.94|377.94|379.89|377.89|7
1721300450000|2024-07-18 11:00:50|379.89|377.89|379.93|377.93|379.96|377.96|379.86|377.86|17
1721300460000|2024-07-18 11:01:00|379.96|377.96|379.93|377.93|380.01|378.01|379.92|377.92|13
1721300470000|2024-07-18 11:01:10|379.94|377.94|379.93|377.93|379.95|377.95|379.86|377.86|14
1721300480000|2024-07-18 11:01:20|379.86|377.86|379.8|377.8|379.97|377.97|379.8|377.8|21
1721300490000|2024-07-18 11:01:30|379.79|377.79|379.79|377.79|379.79|377.79|379.79|377.79|1
1721300510000|2024-07-18 11:01:50|379.77|377.77|379.95|377.95|379.98|377.98|379.77|377.77|7
1721300520000|2024-07-18 11:02:00|379.94|377.94|379.88|377.88|379.98|377.98|379.83|377.83|17
1721300530000|2024-07-18 11:02:10|379.85|377.85|379.79|377.79|379.87|377.87|379.79|377.79|15
1721300540000|2024-07-18 11:02:20|379.86|377.86|379.91|377.91|379.92|377.92|379.86|377.86|13
1721300550000|2024-07-18 11:02:30|379.89|377.89|380.04|378.04|380.1|378.1|379.85|377.85|17
1721300560000|2024-07-18 11:02:40|380.03|378.03|380.07|378.07|380.1|378.1|380.01|378.01|13
1721300570000|2024-07-18 11:02:50|380.06|378.06|379.97|377.97|380.06|378.06|379.91|377.91|12
1721300580000|2024-07-18 11:03:00|379.98|377.98|379.84|377.84|379.98|377.98|379.82|377.82|19
1721300590000|2024-07-18 11:03:10|379.82|377.82|379.81|377.81|379.9|377.9|379.78|377.78|14
1721300600000|2024-07-18 11:03:20|379.78|377.78|379.77|377.77|379.78|377.78|379.77|377.77|6
1721300690000|2024-07-18 11:04:50|379.79|377.79|379.77|377.77|379.81|377.81|379.77|377.77|4
1721300700000|2024-07-18 11:05:00|379.79|377.79|379.79|377.79|379.79|377.79|379.77|377.77|3
1721300710000|2024-07-18 11:05:10|379.8|377.8|379.77|377.77|379.92|377.92|379.77|377.77|11
1721300720000|2024-07-18 11:05:20|379.84|377.84|379.8|377.8|379.88|377.88|379.77|377.77|14
1721300730000|2024-07-18 11:05:30|379.82|377.82|379.75|377.75|379.83|377.83|379.75|377.75|6
1721300740000|2024-07-18 11:05:40|379.74|377.74|379.55|377.55|379.74|377.74|379.47|377.47|9
1721300750000|2024-07-18 11:05:50|379.54|377.54|379.4|377.4|379.55|377.55|379.4|377.4|7
1721300760000|2024-07-18 11:06:00|379.39|377.39|379.46|377.46|379.46|377.46|379.36|377.36|10
1721300770000|2024-07-18 11:06:10|379.27|377.27|379.33|377.33|379.33|377.33|379.23|377.23|12
1721300780000|2024-07-18 11:06:20|379.34|377.34|379.5|377.5|379.5|377.5|379.33|377.33|13
1721300790000|2024-07-18 11:06:30|379.55|377.55|379.77|377.77|379.78|377.78|379.55|377.55|17
1721300800000|2024-07-18 11:06:40|379.76|377.76|379.58|377.58|379.76|377.76|379.51|377.51|19
1721300810000|2024-07-18 11:06:50|379.64|377.64|379.58|377.58|379.64|377.64|379.58|377.58|3
1721300820000|2024-07-18 11:07:00|379.54|377.54|379.45|377.45|379.54|377.54|379.45|377.45|3
1721300830000|2024-07-18 11:07:10|379.43|377.43|379.47|377.47|379.58|377.58|379.43|377.43|16
1721300840000|2024-07-18 11:07:20|379.45|377.45|379.45|377.45|379.49|377.49|379.43|377.43|16
1721300850000|2024-07-18 11:07:30|379.48|377.48|379.44|377.44|379.53|377.53|379.44|377.44|10
1721300860000|2024-07-18 11:07:40|379.43|377.43|379.48|377.48|379.5|377.5|379.4|377.4|7
1721300870000|2024-07-18 11:07:50|379.47|377.47|379.39|377.39|379.48|377.48|379.39|377.39|11
1721300880000|2024-07-18 11:08:00|379.37|377.37|379.28|377.28|379.37|377.37|379.28|377.28|11
1721300890000|2024-07-18 11:08:10|379.31|377.31|379.27|377.27|379.31|377.31|379.27|377.27|5
1721300900000|2024-07-18 11:08:20|379.29|377.29|379.32|377.32|379.33|377.33|379.29|377.29|3
1721300910000|2024-07-18 11:08:30|379.31|377.31|379.25|377.25|379.31|377.31|379.25|377.25|4
1721300920000|2024-07-18 11:08:40|379.3|377.3|379.3|377.3|379.33|377.33|379.3|377.3|4
1721300930000|2024-07-18 11:08:50|379.29|377.29|379.31|377.31|379.32|377.32|379.29|377.29|5
1721300940000|2024-07-18 11:09:00|379.3|377.3|379.22|377.22|379.31|377.31|379.22|377.22|8
1721300950000|2024-07-18 11:09:10|379.21|377.21|379.18|377.18|379.21|377.21|379.18|377.18|2
1721300960000|2024-07-18 11:09:20|379.05|377.05|379.16|377.16|379.16|377.16|379.05|377.05|3
1721300970000|2024-07-18 11:09:30|379.2|377.2|379.08|377.08|379.2|377.2|379.08|377.08|5
1721300980000|2024-07-18 11:09:40|379.04|377.04|379.04|377.04|379.04|377.04|379.04|377.04|1
1721301000000|2024-07-18 11:10:00|379.08|377.08|379.08|377.08|379.08|377.08|379.08|377.08|1
1721301010000|2024-07-18 11:10:10|379.04|377.04|379.01|377.01|379.06|377.06|379|377|9
1721301020000|2024-07-18 11:10:20|379.02|377.02|378.98|376.98|379.03|377.03|378.93|376.93|5
1721301030000|2024-07-18 11:10:30|379.01|377.01|378.89|376.89|379.01|377.01|378.89|376.89|9
1721301040000|2024-07-18 11:10:40|378.96|376.96|378.87|376.87|378.96|376.96|378.87|376.87|9
1721301050000|2024-07-18 11:10:50|378.84|376.84|378.94|376.94|378.95|376.95|378.84|376.84|7
1721301060000|2024-07-18 11:11:00|378.87|376.87|378.89|376.89|378.89|376.89|378.87|376.87|2
1721301070000|2024-07-18 11:11:10|378.85|376.85|378.85|376.85|378.89|376.89|378.81|376.81|8
1721301080000|2024-07-18 11:11:20|378.83|376.83|378.94|376.94|378.95|376.95|378.82|376.82|7
1721301090000|2024-07-18 11:11:30|379|377|379.43|377.43|379.6|377.6|379|377|18
1721301100000|2024-07-18 11:11:40|379.42|377.42|379.46|377.46|379.46|377.46|379.42|377.42|7
1721301120000|2024-07-18 11:12:00|379.44|377.44|379.42|377.42|379.44|377.44|379.42|377.42|3
1721301130000|2024-07-18 11:12:10|379.43|377.43|379.56|377.56|379.57|377.57|379.43|377.43|9
1721301140000|2024-07-18 11:12:20|379.51|377.51|379.48|377.48|379.51|377.51|379.46|377.46|3
1721301150000|2024-07-18 11:12:30|379.47|377.47|379.5|377.5|379.58|377.58|379.46|377.46|9
1721301160000|2024-07-18 11:12:40|379.54|377.54|379.51|377.51|379.54|377.54|379.42|377.42|9
1721301180000|2024-07-18 11:13:00|379.55|377.55|379.46|377.46|379.55|377.55|379.43|377.43|7
1721301200000|2024-07-18 11:13:20|379.44|377.44|379.53|377.53|379.53|377.53|379.42|377.42|5
1721301210000|2024-07-18 11:13:30|379.61|377.61|379.66|377.66|379.66|377.66|379.61|377.61|2
1721301220000|2024-07-18 11:13:40|379.73|377.73|379.73|377.73|379.73|377.73|379.73|377.73|1
1721301230000|2024-07-18 11:13:50|379.76|377.76|379.87|377.87|379.87|377.87|379.76|377.76|5
1721301240000|2024-07-18 11:14:00|379.92|377.92|380.03|378.03|380.03|378.03|379.92|377.92|3
1721301250000|2024-07-18 11:14:10|380.1|378.1|380.24|378.24|380.26|378.26|380.1|378.1|5
1721301260000|2024-07-18 11:14:20|380.23|378.23|380.38|378.38|380.39|378.39|380.23|378.23|9
1721301270000|2024-07-18 11:14:30|380.39|378.39|380.42|378.42|380.47|378.47|380.35|378.35|13
1721301280000|2024-07-18 11:14:40|380.43|378.43|380.4|378.4|380.43|378.43|380.4|378.4|4
1721301290000|2024-07-18 11:14:50|380.37|378.37|380.35|378.35|380.38|378.38|380.3|378.3|10
1721301300000|2024-07-18 11:15:00|380.37|378.37|380.36|378.36|380.4|378.4|380.34|378.34|14
1721301310000|2024-07-18 11:15:10|380.34|378.34|380.25|378.25|380.35|378.35|380.24|378.24|14
1721301320000|2024-07-18 11:15:20|380.23|378.23|380.35|378.35|380.37|378.37|380.19|378.19|16
1721301330000|2024-07-18 11:15:30|380.36|378.36|380.35|378.35|380.37|378.37|380.35|378.35|3
1721301340000|2024-07-18 11:15:40|380.34|378.34|380.18|378.18|380.34|378.34|380.18|378.18|7
1721301350000|2024-07-18 11:15:50|380.14|378.14|380.08|378.08|380.21|378.21|380.08|378.08|9
1721301360000|2024-07-18 11:16:00|380.1|378.1|380.06|378.06|380.16|378.16|380.06|378.06|6
1721301370000|2024-07-18 11:16:10|379.92|377.92|379.89|377.89|379.95|377.95|379.86|377.86|10
1721301380000|2024-07-18 11:16:20|379.9|377.9|379.81|377.81|379.99|377.99|379.81|377.81|16
1721301390000|2024-07-18 11:16:30|379.82|377.82|379.96|377.96|379.96|377.96|379.82|377.82|15
1721301400000|2024-07-18 11:16:40|379.95|377.95|379.87|377.87|379.95|377.95|379.83|377.83|12
1721301410000|2024-07-18 11:16:50|379.9|377.9|379.99|377.99|379.99|377.99|379.81|377.81|15
1721301420000|2024-07-18 11:17:00|379.95|377.95|379.93|377.93|379.95|377.95|379.89|377.89|3
1721301430000|2024-07-18 11:17:10|379.91|377.91|379.96|377.96|379.96|377.96|379.87|377.87|8
1721301440000|2024-07-18 11:17:20|379.9|377.9|380.05|378.05|380.08|378.08|379.9|377.9|9
1721301450000|2024-07-18 11:17:30|380.03|378.03|380.15|378.15|380.16|378.16|380|378|11
1721301460000|2024-07-18 11:17:40|380.09|378.09|380.02|378.02|380.16|378.16|380.02|378.02|15
1721301470000|2024-07-18 11:17:50|380.01|378.01|379.91|377.91|380.03|378.03|379.91|377.91|9
1721301480000|2024-07-18 11:18:00|379.82|377.82|379.84|377.84|379.92|377.92|379.82|377.82|9
1721301490000|2024-07-18 11:18:10|379.78|377.78|379.72|377.72|379.79|377.79|379.72|377.72|4
1721301500000|2024-07-18 11:18:20|379.71|377.71|379.8|377.8|379.8|377.8|379.66|377.66|11
1721301510000|2024-07-18 11:18:30|379.79|377.79|379.69|377.69|379.79|377.79|379.69|377.69|5
1721301520000|2024-07-18 11:18:40|379.66|377.66|379.75|377.75|379.78|377.78|379.66|377.66|7
1721301530000|2024-07-18 11:18:50|379.7|377.7|379.67|377.67|379.75|377.75|379.67|377.67|7
1721301540000|2024-07-18 11:19:00|379.62|377.62|379.65|377.65|379.65|377.65|379.61|377.61|6
1721301550000|2024-07-18 11:19:10|379.64|377.64|379.67|377.67|379.67|377.67|379.57|377.57|6
1721301560000|2024-07-18 11:19:20|379.79|377.79|379.98|377.98|379.98|377.98|379.74|377.74|8
1721301570000|2024-07-18 11:19:30|379.97|377.97|380.11|378.11|380.13|378.13|379.97|377.97|9
1721301580000|2024-07-18 11:19:40|380.05|378.05|379.91|377.91|380.05|378.05|379.91|377.91|6
1721301590000|2024-07-18 11:19:50|379.95|377.95|380.06|378.06|380.08|378.08|379.95|377.95|3
1721301600000|2024-07-18 11:20:00|380.1|378.1|380.2|378.2|380.2|378.2|380.08|378.08|10
1721301610000|2024-07-18 11:20:10|380.22|378.22|380.29|378.29|380.29|378.29|380.22|378.22|8
1721301620000|2024-07-18 11:20:20|380.34|378.34|380.49|378.49|380.49|378.49|380.34|378.34|15
1721301630000|2024-07-18 11:20:30|380.52|378.52|380.49|378.49|380.58|378.58|380.49|378.49|18
1721301640000|2024-07-18 11:20:40|380.5|378.5|380.48|378.48|380.5|378.5|380.48|378.48|5
1721301650000|2024-07-18 11:20:50|380.52|378.52|380.54|378.54|380.57|378.57|380.52|378.52|6
1721301660000|2024-07-18 11:21:00|380.55|378.55|380.54|378.54|380.59|378.59|380.54|378.54|14
1721301670000|2024-07-18 11:21:10|380.49|378.49|380.75|378.75|380.78|378.78|380.49|378.49|19
1721301680000|2024-07-18 11:21:20|380.74|378.74|380.74|378.74|380.74|378.74|380.7|378.7|13
1721301690000|2024-07-18 11:21:30|380.73|378.73|380.6|378.6|380.76|378.76|380.6|378.6|12
1721301700000|2024-07-18 11:21:40|380.58|378.58|380.49|378.49|380.58|378.58|380.48|378.48|14
1721301710000|2024-07-18 11:21:50|380.48|378.48|380.35|378.35|380.48|378.48|380.35|378.35|11
1721301720000|2024-07-18 11:22:00|380.39|378.39|380.28|378.28|380.39|378.39|380.23|378.23|11
1721301730000|2024-07-18 11:22:10|380.29|378.29|380.37|378.37|380.38|378.38|380.29|378.29|5
1721301740000|2024-07-18 11:22:20|380.39|378.39|380.45|378.45|380.45|378.45|380.32|378.32|11
1721301750000|2024-07-18 11:22:30|380.44|378.44|380.48|378.48|380.48|378.48|380.43|378.43|6
1721301760000|2024-07-18 11:22:40|380.45|378.45|380.42|378.42|380.45|378.45|380.4|378.4|6
1721301780000|2024-07-18 11:23:00|380.43|378.43|380.55|378.55|380.56|378.56|380.43|378.43|7
1721301790000|2024-07-18 11:23:10|380.54|378.54|380.56|378.56|380.56|378.56|380.54|378.54|4
1721301800000|2024-07-18 11:23:20|380.57|378.57|380.52|378.52|380.57|378.57|380.51|378.51|4
1721301810000|2024-07-18 11:23:30|380.51|378.51|380.53|378.53|380.55|378.55|380.51|378.51|13
1721301820000|2024-07-18 11:23:40|380.51|378.51|380.54|378.54|380.54|378.54|380.51|378.51|6
1721301830000|2024-07-18 11:23:50|380.56|378.56|380.6|378.6|380.6|378.6|380.54|378.54|7
1721301840000|2024-07-18 11:24:00|380.62|378.62|380.64|378.64|380.65|378.65|380.55|378.55|15
1721301850000|2024-07-18 11:24:10|380.61|378.61|380.66|378.66|380.66|378.66|380.61|378.61|10
1721301860000|2024-07-18 11:24:20|380.67|378.67|380.7|378.7|380.73|378.73|380.64|378.64|17
1721301870000|2024-07-18 11:24:30|380.71|378.71|380.75|378.75|380.75|378.75|380.71|378.71|5
1721301890000|2024-07-18 11:24:50|380.74|378.74|380.69|378.69|380.77|378.77|380.68|378.68|6
1721301900000|2024-07-18 11:25:00|380.71|378.71|380.8|378.8|380.8|378.8|380.71|378.71|12
1721301910000|2024-07-18 11:25:10|380.81|378.81|380.83|378.83|380.83|378.83|380.81|378.81|9
1721301920000|2024-07-18 11:25:20|380.84|378.84|380.91|378.91|380.92|378.92|380.84|378.84|5
1721301940000|2024-07-18 11:25:40|380.89|378.89|380.82|378.82|380.89|378.89|380.8|378.8|11
1721301950000|2024-07-18 11:25:50|380.83|378.83|380.83|378.83|380.87|378.87|380.83|378.83|11
1721301960000|2024-07-18 11:26:00|380.86|378.86|380.83|378.83|380.87|378.87|380.81|378.81|10
1721301970000|2024-07-18 11:26:10|380.87|378.87|380.9|378.9|380.91|378.91|380.86|378.86|7
1721301980000|2024-07-18 11:26:20|380.89|378.89|380.88|378.88|380.89|378.89|380.88|378.88|6
1721301990000|2024-07-18 11:26:30|380.87|378.87|380.77|378.77|380.89|378.89|380.77|378.77|10
1721302010000|2024-07-18 11:26:50|380.75|378.75|380.75|378.75|380.77|378.77|380.73|378.73|6
1721302020000|2024-07-18 11:27:00|380.79|378.79|380.88|378.88|380.88|378.88|380.79|378.79|9
1721302030000|2024-07-18 11:27:10|380.87|378.87|380.89|378.89|380.89|378.89|380.86|378.86|9
1721302040000|2024-07-18 11:27:20|380.88|378.88|380.9|378.9|380.9|378.9|380.88|378.88|7
1721302050000|2024-07-18 11:27:30|380.91|378.91|380.95|378.95|380.95|378.95|380.91|378.91|3
1721302060000|2024-07-18 11:27:40|380.94|378.94|380.96|378.96|380.96|378.96|380.94|378.94|5
1721302070000|2024-07-18 11:27:50|381.01|379.01|381.1|379.1|381.11|379.11|381.01|379.01|9
1721302080000|2024-07-18 11:28:00|381.11|379.11|381.04|379.04|381.11|379.11|381.03|379.03|10
1721302090000|2024-07-18 11:28:10|381.09|379.09|381.1|379.1|381.1|379.1|381.09|379.09|6
1721302100000|2024-07-18 11:28:20|381.09|379.09|381.11|379.11|381.13|379.13|381.08|379.08|8
1721302110000|2024-07-18 11:28:30|381.12|379.12|381.06|379.06|381.12|379.12|381.04|379.04|8
1721302120000|2024-07-18 11:28:40|381.05|379.05|381.09|379.09|381.1|379.1|381.05|379.05|14
1721302130000|2024-07-18 11:28:50|381.11|379.11|381.13|379.13|381.15|379.15|381.11|379.11|13
1721302140000|2024-07-18 11:29:00|381.14|379.14|381.16|379.16|381.16|379.16|381.13|379.13|5
1721302150000|2024-07-18 11:29:10|381.17|379.17|381.18|379.18|381.2|379.2|381.17|379.17|8
1721302160000|2024-07-18 11:29:20|381.2|379.2|381.17|379.17|381.2|379.2|381.16|379.16|9
1721302170000|2024-07-18 11:29:30|381.2|379.2|380.92|378.92|381.23|379.23|380.92|378.92|16
1721302180000|2024-07-18 11:29:40|380.91|378.91|380.9|378.9|380.91|378.91|380.9|378.9|2
1721302190000|2024-07-18 11:29:50|380.94|378.94|380.97|378.97|380.98|378.98|380.89|378.89|10
1721302200000|2024-07-18 11:30:00|380.98|378.98|380.93|378.93|381|379|380.93|378.93|18
1721302210000|2024-07-18 11:30:10|380.95|378.95|381.02|379.02|381.05|379.05|380.95|378.95|16
1721302220000|2024-07-18 11:30:20|381.04|379.04|381.21|379.21|381.21|379.21|381.04|379.04|13
1721302230000|2024-07-18 11:30:30|381.22|379.22|381.25|379.25|381.32|379.32|381.18|379.18|15
1721302240000|2024-07-18 11:30:40|381.24|379.24|381.05|379.05|381.25|379.25|381.01|379.01|20
1721302250000|2024-07-18 11:30:50|381.1|379.1|381.14|379.14|381.21|379.21|381.08|379.08|19
1721302260000|2024-07-18 11:31:00|381.2|379.2|381.21|379.21|381.26|379.26|381.19|379.19|18
1721302270000|2024-07-18 11:31:10|381.2|379.2|381.21|379.21|381.23|379.23|381.2|379.2|5
1721302280000|2024-07-18 11:31:20|381.2|379.2|381.31|379.31|381.32|379.32|381.2|379.2|14
1721302290000|2024-07-18 11:31:30|381.32|379.32|381.47|379.47|381.47|379.47|381.32|379.32|18
1721302300000|2024-07-18 11:31:40|381.46|379.46|381.41|379.41|381.46|379.46|381.41|379.41|9
1721302310000|2024-07-18 11:31:50|381.4|379.4|381.42|379.42|381.44|379.44|381.4|379.4|15
1721302320000|2024-07-18 11:32:00|381.44|379.44|381.54|379.54|381.55|379.55|381.42|379.42|16
1721302330000|2024-07-18 11:32:10|381.55|379.55|381.44|379.44|381.55|379.55|381.4|379.4|12
1721302340000|2024-07-18 11:32:20|381.5|379.5|381.4|379.4|381.52|379.52|381.38|379.38|10
1721302350000|2024-07-18 11:32:30|381.39|379.39|381.39|379.39|381.39|379.39|381.39|379.39|1
1721302360000|2024-07-18 11:32:40|381.43|379.43|381.46|379.46|381.48|379.48|381.43|379.43|6
1721302370000|2024-07-18 11:32:50|381.47|379.47|381.42|379.42|381.47|379.47|381.39|379.39|17
1721302380000|2024-07-18 11:33:00|381.41|379.41|381.45|379.45|381.53|379.53|381.41|379.41|20
1721302390000|2024-07-18 11:33:10|381.34|379.34|381.48|379.48|381.48|379.48|381.3|379.3|9
1721302400000|2024-07-18 11:33:20|381.46|379.46|381.42|379.42|381.47|379.47|381.35|379.35|19
1721302410000|2024-07-18 11:33:30|381.41|379.41|381.46|379.46|381.46|379.46|381.39|379.39|7
1721302420000|2024-07-18 11:33:40|381.5|379.5|381.48|379.48|381.54|379.54|381.48|379.48|16
1721302430000|2024-07-18 11:33:50|381.49|379.49|381.47|379.47|381.5|379.5|381.42|379.42|14
1721302440000|2024-07-18 11:34:00|381.55|379.55|381.58|379.58|381.61|379.61|381.55|379.55|17
1721302450000|2024-07-18 11:34:10|381.59|379.59|381.51|379.51|381.61|379.61|381.5|379.5|16
1721302460000|2024-07-18 11:34:20|381.5|379.5|381.5|379.5|381.56|379.56|381.48|379.48|19
1721302470000|2024-07-18 11:34:30|381.46|379.46|381.46|379.46|381.48|379.48|381.45|379.45|6
1721302480000|2024-07-18 11:34:40|381.48|379.48|381.45|379.45|381.48|379.48|381.45|379.45|3
1721302490000|2024-07-18 11:34:50|381.46|379.46|381.48|379.48|381.51|379.51|381.46|379.46|9
1721302500000|2024-07-18 11:35:00|381.47|379.47|381.49|379.49|381.49|379.49|381.42|379.42|19
1721302510000|2024-07-18 11:35:10|381.55|379.55|381.59|379.59|381.63|379.63|381.53|379.53|13
1721302520000|2024-07-18 11:35:20|381.61|379.61|381.66|379.66|381.66|379.66|381.61|379.61|6
1721302530000|2024-07-18 11:35:30|381.69|379.69|381.71|379.71|381.74|379.74|381.69|379.69|18
1721302540000|2024-07-18 11:35:40|381.7|379.7|381.77|379.77|381.78|379.78|381.7|379.7|15
1721302550000|2024-07-18 11:35:50|381.78|379.78|381.81|379.81|381.82|379.82|381.76|379.76|14
1721302560000|2024-07-18 11:36:00|381.82|379.82|381.77|379.77|381.82|379.82|381.75|379.75|11
1721302570000|2024-07-18 11:36:10|381.78|379.78|381.73|379.73|381.78|379.78|381.73|379.73|5
1721302590000|2024-07-18 11:36:30|381.69|379.69|381.65|379.65|381.69|379.69|381.65|379.65|10
1721302600000|2024-07-18 11:36:40|381.59|379.59|381.6|379.6|381.69|379.69|381.59|379.59|17
1721302610000|2024-07-18 11:36:50|381.61|379.61|381.63|379.63|381.63|379.63|381.56|379.56|19
1721302620000|2024-07-18 11:37:00|381.64|379.64|381.68|379.68|381.68|379.68|381.62|379.62|15
1721302630000|2024-07-18 11:37:10|381.69|379.69|381.76|379.76|381.77|379.77|381.69|379.69|17
1721302640000|2024-07-18 11:37:20|381.75|379.75|381.72|379.72|381.76|379.76|381.67|379.67|18
1721302650000|2024-07-18 11:37:30|381.73|379.73|381.73|379.73|381.88|379.88|381.73|379.73|15
1721302660000|2024-07-18 11:37:40|381.75|379.75|381.75|379.75|381.75|379.75|381.75|379.75|1
1721302700000|2024-07-18 11:38:20|381.73|379.73|381.77|379.77|381.79|379.79|381.71|379.71|9
1721302710000|2024-07-18 11:38:30|381.76|379.76|381.91|379.91|381.91|379.91|381.76|379.76|10
1721302720000|2024-07-18 11:38:40|381.9|379.9|381.89|379.89|381.9|379.9|381.88|379.88|4
1721302730000|2024-07-18 11:38:50|381.88|379.88|381.76|379.76|381.89|379.89|381.76|379.76|8
1721302740000|2024-07-18 11:39:00|381.77|379.77|381.83|379.83|381.85|379.85|381.77|379.77|19
1721302750000|2024-07-18 11:39:10|381.84|379.84|381.81|379.81|381.84|379.84|381.8|379.8|8
1721302760000|2024-07-18 11:39:20|381.82|379.82|381.79|379.79|381.82|379.82|381.79|379.79|7
1721302770000|2024-07-18 11:39:30|381.78|379.78|381.75|379.75|381.78|379.78|381.75|379.75|3
1721302780000|2024-07-18 11:39:40|381.73|379.73|381.73|379.73|381.73|379.73|381.73|379.73|1
1721302790000|2024-07-18 11:39:50|381.8|379.8|381.76|379.76|381.8|379.8|381.74|379.74|13
1721302800000|2024-07-18 11:40:00|381.75|379.75|381.78|379.78|381.78|379.78|381.73|379.73|5
1721302810000|2024-07-18 11:40:10|381.77|379.77|381.63|379.63|381.77|379.77|381.63|379.63|13
1721302820000|2024-07-18 11:40:20|381.61|379.61|381.69|379.69|381.69|379.69|381.61|379.61|8
1721302830000|2024-07-18 11:40:30|381.64|379.64|381.67|379.67|381.78|379.78|381.63|379.63|13
1721302840000|2024-07-18 11:40:40|381.69|379.69|381.68|379.68|381.72|379.72|381.68|379.68|8
1721302850000|2024-07-18 11:40:50|381.67|379.67|381.62|379.62|381.68|379.68|381.62|379.62|7
1721302860000|2024-07-18 11:41:00|381.61|379.61|381.53|379.53|381.61|379.61|381.51|379.51|4
1721302870000|2024-07-18 11:41:10|381.54|379.54|381.55|379.55|381.56|379.56|381.52|379.52|9
1721302880000|2024-07-18 11:41:20|381.56|379.56|381.58|379.58|381.58|379.58|381.56|379.56|4
1721302890000|2024-07-18 11:41:30|381.57|379.57|381.61|379.61|381.61|379.61|381.54|379.54|9
1721302900000|2024-07-18 11:41:40|381.62|379.62|381.55|379.55|381.63|379.63|381.55|379.55|12
1721302910000|2024-07-18 11:41:50|381.58|379.58|381.53|379.53|381.58|379.58|381.53|379.53|9
1721302920000|2024-07-18 11:42:00|381.54|379.54|381.58|379.58|381.67|379.67|381.54|379.54|20
1721302930000|2024-07-18 11:42:10|381.56|379.56|381.53|379.53|381.58|379.58|381.53|379.53|11
1721302940000|2024-07-18 11:42:20|381.54|379.54|381.47|379.47|381.54|379.54|381.46|379.46|10
1721302950000|2024-07-18 11:42:30|381.49|379.49|381.48|379.48|381.51|379.51|381.48|379.48|5
1721302960000|2024-07-18 11:42:40|381.51|379.51|381.66|379.66|381.66|379.66|381.48|379.48|9
1721302970000|2024-07-18 11:42:50|381.62|379.62|381.68|379.68|381.68|379.68|381.61|379.61|6
1721302980000|2024-07-18 11:43:00|381.69|379.69|381.81|379.81|381.86|379.86|381.69|379.69|20
1721302990000|2024-07-18 11:43:10|381.82|379.82|381.73|379.73|381.82|379.82|381.73|379.73|14
1721303000000|2024-07-18 11:43:20|381.72|379.72|381.71|379.71|381.72|379.72|381.71|379.71|2
1721303010000|2024-07-18 11:43:30|381.7|379.7|381.7|379.7|381.7|379.7|381.7|379.7|1
1721303020000|2024-07-18 11:43:40|381.72|379.72|381.68|379.68|381.74|379.74|381.68|379.68|8
1721303030000|2024-07-18 11:43:50|381.69|379.69|381.76|379.76|381.77|379.77|381.69|379.69|4
1721303040000|2024-07-18 11:44:00|381.75|379.75|381.61|379.61|381.75|379.75|381.61|379.61|9
1721303050000|2024-07-18 11:44:10|381.63|379.63|381.64|379.64|381.65|379.65|381.58|379.58|20
1721303060000|2024-07-18 11:44:20|381.63|379.63|381.58|379.58|381.64|379.64|381.58|379.58|8
1721303070000|2024-07-18 11:44:30|381.6|379.6|381.54|379.54|381.6|379.6|381.54|379.54|12
1721303080000|2024-07-18 11:44:40|381.55|379.55|381.57|379.57|381.57|379.57|381.55|379.55|9
1721303090000|2024-07-18 11:44:50|381.56|379.56|381.53|379.53|381.56|379.56|381.53|379.53|8
1721303100000|2024-07-18 11:45:00|381.56|379.56|381.63|379.63|381.67|379.67|381.56|379.56|8
1721303110000|2024-07-18 11:45:10|381.62|379.62|381.53|379.53|381.62|379.62|381.52|379.52|9
1721303120000|2024-07-18 11:45:20|381.54|379.54|381.53|379.53|381.55|379.55|381.53|379.53|8
1721303130000|2024-07-18 11:45:30|381.52|379.52|381.5|379.5|381.52|379.52|381.5|379.5|3
1721303140000|2024-07-18 11:45:40|381.56|379.56|381.58|379.58|381.58|379.58|381.56|379.56|2
1721303150000|2024-07-18 11:45:50|381.59|379.59|381.54|379.54|381.6|379.6|381.54|379.54|6
1721303160000|2024-07-18 11:46:00|381.62|379.62|381.52|379.52|381.63|379.63|381.52|379.52|15
1721303170000|2024-07-18 11:46:10|381.46|379.46|381.42|379.42|381.46|379.46|381.37|379.37|9
1721303180000|2024-07-18 11:46:20|381.41|379.41|381.17|379.17|381.41|379.41|381.17|379.17|13
1721303190000|2024-07-18 11:46:30|381.16|379.16|381.04|379.04|381.17|379.17|381.04|379.04|18
1721303200000|2024-07-18 11:46:40|381.06|379.06|381|379|381.09|379.09|381|379|9
1721303210000|2024-07-18 11:46:50|381.02|379.02|381.07|379.07|381.07|379.07|381.02|379.02|3
1721303220000|2024-07-18 11:47:00|381.15|379.15|381.15|379.15|381.15|379.15|381.13|379.13|7
1721303230000|2024-07-18 11:47:10|381.16|379.16|381.23|379.23|381.29|379.29|381.16|379.16|18
1721303240000|2024-07-18 11:47:20|381.24|379.24|381.23|379.23|381.24|379.24|381.21|379.21|13
1721303250000|2024-07-18 11:47:30|381.22|379.22|381.26|379.26|381.26|379.26|381.18|379.18|10
1721303260000|2024-07-18 11:47:40|381.28|379.28|381.27|379.27|381.3|379.3|381.27|379.27|8
1721303270000|2024-07-18 11:47:50|381.29|379.29|381.27|379.27|381.29|379.29|381.22|379.22|11
1721303280000|2024-07-18 11:48:00|381.28|379.28|381.33|379.33|381.36|379.36|381.24|379.24|16
1721303290000|2024-07-18 11:48:10|381.36|379.36|381.41|379.41|381.44|379.44|381.31|379.31|21
1721303300000|2024-07-18 11:48:20|381.42|379.42|381.5|379.5|381.52|379.52|381.42|379.42|15
1721303310000|2024-07-18 11:48:30|381.51|379.51|381.53|379.53|381.59|379.59|381.49|379.49|16
1721303320000|2024-07-18 11:48:40|381.52|379.52|381.55|379.55|381.57|379.57|381.52|379.52|12
1721303330000|2024-07-18 11:48:50|381.56|379.56|381.44|379.44|381.56|379.56|381.42|379.42|13
1721303340000|2024-07-18 11:49:00|381.47|379.47|381.47|379.47|381.48|379.48|381.47|379.47|3
1721303350000|2024-07-18 11:49:10|381.48|379.48|381.48|379.48|381.48|379.48|381.43|379.43|11
1721303360000|2024-07-18 11:49:20|381.49|379.49|381.59|379.59|381.62|379.62|381.48|379.48|18
1721303370000|2024-07-18 11:49:30|381.6|379.6|381.67|379.67|381.71|379.71|381.6|379.6|17
1721303380000|2024-07-18 11:49:40|381.66|379.66|381.58|379.58|381.66|379.66|381.56|379.56|14
1721303390000|2024-07-18 11:49:50|381.59|379.59|381.62|379.62|381.63|379.63|381.59|379.59|7
1721303400000|2024-07-18 11:50:00|381.63|379.63|381.65|379.65|381.69|379.69|381.63|379.63|13
1721303410000|2024-07-18 11:50:10|381.64|379.64|381.65|379.65|381.69|379.69|381.62|379.62|14
1721303420000|2024-07-18 11:50:20|381.64|379.64|381.76|379.76|381.79|379.79|381.62|379.62|20
1721303430000|2024-07-18 11:50:30|381.77|379.77|381.73|379.73|381.78|379.78|381.73|379.73|8
1721303440000|2024-07-18 11:50:40|381.67|379.67|381.62|379.62|381.67|379.67|381.6|379.6|9
1721303450000|2024-07-18 11:50:50|381.59|379.59|381.64|379.64|381.64|379.64|381.59|379.59|15
1721303460000|2024-07-18 11:51:00|381.66|379.66|381.56|379.56|381.66|379.66|381.56|379.56|14
1721303470000|2024-07-18 11:51:10|381.58|379.58|381.56|379.56|381.6|379.6|381.56|379.56|15
1721303480000|2024-07-18 11:51:20|381.57|379.57|381.56|379.56|381.61|379.61|381.56|379.56|6
1721303490000|2024-07-18 11:51:30|381.58|379.58|381.53|379.53|381.6|379.6|381.5|379.5|10
1721303500000|2024-07-18 11:51:40|381.5|379.5|381.43|379.43|381.5|379.5|381.43|379.43|5
1721303510000|2024-07-18 11:51:50|381.47|379.47|381.47|379.47|381.48|379.48|381.43|379.43|11
1721303520000|2024-07-18 11:52:00|381.43|379.43|381.46|379.46|381.48|379.48|381.43|379.43|13
1721303530000|2024-07-18 11:52:10|381.45|379.45|381.43|379.43|381.47|379.47|381.42|379.42|10
1721303540000|2024-07-18 11:52:20|381.42|379.42|381.39|379.39|381.43|379.43|381.38|379.38|6
1721303550000|2024-07-18 11:52:30|381.36|379.36|381.41|379.41|381.43|379.43|381.36|379.36|10
1721303560000|2024-07-18 11:52:40|381.4|379.4|381.36|379.36|381.4|379.4|381.36|379.36|10
1721303570000|2024-07-18 11:52:50|381.39|379.39|381.42|379.42|381.42|379.42|381.39|379.39|4
1721303580000|2024-07-18 11:53:00|381.41|379.41|381.37|379.37|381.41|379.41|381.37|379.37|6
1721303590000|2024-07-18 11:53:10|381.33|379.33|381.33|379.33|381.33|379.33|381.33|379.33|1
1721303600000|2024-07-18 11:53:20|381.1|379.1|381.11|379.11|381.12|379.12|381.04|379.04|12
1721303610000|2024-07-18 11:53:30|381.1|379.1|381.05|379.05|381.11|379.11|381.04|379.04|13
1721303620000|2024-07-18 11:53:40|381.04|379.04|381.09|379.09|381.11|379.11|380.94|378.94|20
1721303630000|2024-07-18 11:53:50|381.08|379.08|381.12|379.12|381.19|379.19|381.06|379.06|21
1721303640000|2024-07-18 11:54:00|381.14|379.14|381.14|379.14|381.17|379.17|381.13|379.13|11
1721303650000|2024-07-18 11:54:10|381.13|379.13|381.12|379.12|381.16|379.16|381.12|379.12|6
1721303660000|2024-07-18 11:54:20|381.09|379.09|381.09|379.09|381.1|379.1|381.03|379.03|12
1721303670000|2024-07-18 11:54:30|381.1|379.1|381.13|379.13|381.17|379.17|381.09|379.09|11
1721303680000|2024-07-18 11:54:40|381.14|379.14|381.13|379.13|381.14|379.14|381.13|379.13|4
1721303690000|2024-07-18 11:54:50|381.11|379.11|381.12|379.12|381.14|379.14|381.08|379.08|7
1721303700000|2024-07-18 11:55:00|381.13|379.13|381.12|379.12|381.13|379.13|381.12|379.12|4
1721303710000|2024-07-18 11:55:10|381.15|379.15|381.08|379.08|381.15|379.15|381.08|379.08|5
1721303720000|2024-07-18 11:55:20|381.09|379.09|381.06|379.06|381.09|379.09|381.06|379.06|8
1721303730000|2024-07-18 11:55:30|381.07|379.07|381.16|379.16|381.18|379.18|381.05|379.05|11
1721303740000|2024-07-18 11:55:40|381.15|379.15|381.14|379.14|381.21|379.21|381.14|379.14|14
1721303750000|2024-07-18 11:55:50|381.17|379.17|381.18|379.18|381.19|379.19|381.15|379.15|10
1721303760000|2024-07-18 11:56:00|381.16|379.16|381.17|379.17|381.18|379.18|381.14|379.14|8
1721303770000|2024-07-18 11:56:10|381.24|379.24|381.29|379.29|381.29|379.29|381.24|379.24|8
1721303780000|2024-07-18 11:56:20|381.3|379.3|381.24|379.24|381.3|379.3|381.23|379.23|5
1721303790000|2024-07-18 11:56:30|381.23|379.23|381.31|379.31|381.31|379.31|381.18|379.18|15
1721303800000|2024-07-18 11:56:40|381.29|379.29|381.23|379.23|381.29|379.29|381.22|379.22|9
1721303810000|2024-07-18 11:56:50|381.24|379.24|381.27|379.27|381.28|379.28|381.23|379.23|16
1721303820000|2024-07-18 11:57:00|381.28|379.28|381.37|379.37|381.39|379.39|381.27|379.27|13
1721303830000|2024-07-18 11:57:10|381.38|379.38|381.21|379.21|381.38|379.38|381.21|379.21|15
1721303840000|2024-07-18 11:57:20|381.22|379.22|381.44|379.44|381.44|379.44|381.22|379.22|20
1721303850000|2024-07-18 11:57:30|381.45|379.45|381.48|379.48|381.53|379.53|381.45|379.45|13
1721303860000|2024-07-18 11:57:40|381.47|379.47|381.47|379.47|381.47|379.47|381.47|379.47|1
1721303870000|2024-07-18 11:57:50|381.44|379.44|381.37|379.37|381.44|379.44|381.37|379.37|9
1721303880000|2024-07-18 11:58:00|381.35|379.35|381.39|379.39|381.39|379.39|381.34|379.34|8
1721303890000|2024-07-18 11:58:10|381.38|379.38|381.35|379.35|381.41|379.41|381.35|379.35|7
1721303900000|2024-07-18 11:58:20|381.37|379.37|381.33|379.33|381.37|379.37|381.33|379.33|4
1721303910000|2024-07-18 11:58:30|381.31|379.31|381.27|379.27|381.31|379.31|381.18|379.18|19
1721303920000|2024-07-18 11:58:40|381.28|379.28|381.3|379.3|381.3|379.3|381.25|379.25|7
1721303930000|2024-07-18 11:58:50|381.29|379.29|381.33|379.33|381.35|379.35|381.29|379.29|16
1721303940000|2024-07-18 11:59:00|381.32|379.32|381.29|379.29|381.34|379.34|381.29|379.29|12
1721303950000|2024-07-18 11:59:10|381.31|379.31|381.28|379.28|381.33|379.33|381.28|379.28|5
1721303960000|2024-07-18 11:59:20|381.26|379.26|381.3|379.3|381.32|379.32|381.26|379.26|17
1721303970000|2024-07-18 11:59:30|381.33|379.33|381.34|379.34|381.38|379.38|381.33|379.33|9
1721303980000|2024-07-18 11:59:40|381.29|379.29|381.2|379.2|381.29|379.29|381.16|379.16|17
1721303990000|2024-07-18 11:59:50|381.21|379.21|381.28|379.28|381.31|379.31|381.21|379.21|12
1721304000000|2024-07-18 12:00:00|381.27|379.27|381.34|379.34|381.38|379.38|381.27|379.27|16
1721304010000|2024-07-18 12:00:10|381.35|379.35|381.3|379.3|381.35|379.35|381.24|379.24|12
1721304020000|2024-07-18 12:00:20|381.29|379.29|381.39|379.39|381.41|379.41|381.26|379.26|12
1721304030000|2024-07-18 12:00:30|381.38|379.38|381.31|379.31|381.4|379.4|381.31|379.31|11
1721304040000|2024-07-18 12:00:40|381.32|379.32|381.31|379.31|381.32|379.32|381.26|379.26|14
1721304050000|2024-07-18 12:00:50|381.3|379.3|381.12|379.12|381.31|379.31|381.11|379.11|16
1721304060000|2024-07-18 12:01:00|381.13|379.13|381.31|379.31|381.31|379.31|381.11|379.11|20
1721304070000|2024-07-18 12:01:10|381.33|379.33|381.44|379.44|381.45|379.45|381.32|379.32|16
1721304080000|2024-07-18 12:01:20|381.42|379.42|381.35|379.35|381.44|379.44|381.34|379.34|17
1721304090000|2024-07-18 12:01:30|381.34|379.34|381.34|379.34|381.34|379.34|381.34|379.34|1
1721304100000|2024-07-18 12:01:40|381.37|379.37|381.48|379.48|381.48|379.48|381.37|379.37|9
1721304110000|2024-07-18 12:01:50|381.49|379.49|381.56|379.56|381.58|379.58|381.48|379.48|19
1721304120000|2024-07-18 12:02:00|381.57|379.57|381.58|379.58|381.6|379.6|381.51|379.51|17
1721304130000|2024-07-18 12:02:10|381.57|379.57|381.58|379.58|381.59|379.59|381.55|379.55|17
1721304140000|2024-07-18 12:02:20|381.59|379.59|381.56|379.56|381.67|379.67|381.55|379.55|16
1721304150000|2024-07-18 12:02:30|381.57|379.57|381.55|379.55|381.6|379.6|381.55|379.55|14
1721304160000|2024-07-18 12:02:40|381.56|379.56|381.49|379.49|381.56|379.56|381.48|379.48|8
1721304170000|2024-07-18 12:02:50|381.51|379.51|381.48|379.48|381.51|379.51|381.48|379.48|3
1721304200000|2024-07-18 12:03:20|381.47|379.47|381.45|379.45|381.47|379.47|381.45|379.45|3
1721304210000|2024-07-18 12:03:30|381.48|379.48|381.17|379.17|381.48|379.48|381.14|379.14|18
1721304220000|2024-07-18 12:03:40|381.16|379.16|381.26|379.26|381.27|379.27|381.15|379.15|18
1721304230000|2024-07-18 12:03:50|381.25|379.25|381.25|379.25|381.29|379.29|381.21|379.21|22
1721304240000|2024-07-18 12:04:00|381.24|379.24|381.23|379.23|381.24|379.24|381.17|379.17|15
1721304250000|2024-07-18 12:04:10|381.22|379.22|381.23|379.23|381.23|379.23|381.15|379.15|18
1721304260000|2024-07-18 12:04:20|381.24|379.24|381.36|379.36|381.36|379.36|381.23|379.23|16
1721304270000|2024-07-18 12:04:30|381.37|379.37|381.4|379.4|381.4|379.4|381.32|379.32|18
1721304280000|2024-07-18 12:04:40|381.42|379.42|381.35|379.35|381.42|379.42|381.32|379.32|14
1721304290000|2024-07-18 12:04:50|381.36|379.36|381.38|379.38|381.39|379.39|381.33|379.33|13
1721304300000|2024-07-18 12:05:00|381.36|379.36|381.17|379.17|381.36|379.36|381.17|379.17|21
1721304310000|2024-07-18 12:05:10|381.18|379.18|381.22|379.22|381.23|379.23|381.17|379.17|18
1721304320000|2024-07-18 12:05:20|381.2|379.2|381.21|379.21|381.26|379.26|381.17|379.17|14
1721304330000|2024-07-18 12:05:30|381.22|379.22|381.23|379.23|381.23|379.23|381.15|379.15|13
1721304340000|2024-07-18 12:05:40|381.22|379.22|381.11|379.11|381.22|379.22|381.09|379.09|13
1721304350000|2024-07-18 12:05:50|381.1|379.1|380.98|378.98|381.1|379.1|380.97|378.97|12
1721304360000|2024-07-18 12:06:00|380.95|378.95|380.93|378.93|380.98|378.98|380.93|378.93|17
1721304370000|2024-07-18 12:06:10|380.92|378.92|381.08|379.08|381.08|379.08|380.91|378.91|17
1721304380000|2024-07-18 12:06:20|381.07|379.07|381.12|379.12|381.14|379.14|381.05|379.05|17
1721304390000|2024-07-18 12:06:30|381.13|379.13|381.16|379.16|381.16|379.16|381.13|379.13|11
1721304400000|2024-07-18 12:06:40|381.15|379.15|381.15|379.15|381.17|379.17|381.1|379.1|11
1721304410000|2024-07-18 12:06:50|381.16|379.16|381.27|379.27|381.27|379.27|381.15|379.15|11
1721304420000|2024-07-18 12:07:00|381.28|379.28|381.35|379.35|381.36|379.36|381.28|379.28|11
1721304430000|2024-07-18 12:07:10|381.34|379.34|381.35|379.35|381.37|379.37|381.33|379.33|17
1721304440000|2024-07-18 12:07:20|381.36|379.36|381.08|379.08|381.36|379.36|381.08|379.08|17
1721304450000|2024-07-18 12:07:30|381.07|379.07|381.26|379.26|381.26|379.26|381.07|379.07|21
1721304460000|2024-07-18 12:07:40|381.25|379.25|381.38|379.38|381.41|379.41|381.25|379.25|15
1721304470000|2024-07-18 12:07:50|381.36|379.36|381.31|379.31|381.36|379.36|381.31|379.31|12
1721304480000|2024-07-18 12:08:00|381.32|379.32|381.41|379.41|381.42|379.42|381.31|379.31|9
1721304490000|2024-07-18 12:08:10|381.42|379.42|381.51|379.51|381.55|379.55|381.39|379.39|26
1721304500000|2024-07-18 12:08:20|381.5|379.5|381.49|379.49|381.51|379.51|381.48|379.48|12
1721304510000|2024-07-18 12:08:30|381.5|379.5|381.47|379.47|381.5|379.5|381.45|379.45|19
1721304520000|2024-07-18 12:08:40|381.45|379.45|381.44|379.44|381.48|379.48|381.43|379.43|8
1721304530000|2024-07-18 12:08:50|381.46|379.46|381.49|379.49|381.49|379.49|381.45|379.45|18
1721304540000|2024-07-18 12:09:00|381.48|379.48|381.44|379.44|381.48|379.48|381.44|379.44|3
1721304550000|2024-07-18 12:09:10|381.45|379.45|381.46|379.46|381.46|379.46|381.44|379.44|14
1721304560000|2024-07-18 12:09:20|381.45|379.45|381.43|379.43|381.45|379.45|381.42|379.42|12
1721304570000|2024-07-18 12:09:30|381.46|379.46|381.61|379.61|381.61|379.61|381.44|379.44|20
1721304580000|2024-07-18 12:09:40|381.59|379.59|381.58|379.58|381.59|379.59|381.56|379.56|13
1721304590000|2024-07-18 12:09:50|381.57|379.57|381.55|379.55|381.59|379.59|381.52|379.52|22
1721304600000|2024-07-18 12:10:00|381.57|379.57|381.61|379.61|381.61|379.61|381.55|379.55|14
1721304610000|2024-07-18 12:10:10|381.62|379.62|381.6|379.6|381.71|379.71|381.6|379.6|21
1721304620000|2024-07-18 12:10:20|381.61|379.61|381.6|379.6|381.62|379.62|381.55|379.55|12
1721304630000|2024-07-18 12:10:30|381.61|379.61|381.72|379.72|381.72|379.72|381.6|379.6|17
1721304640000|2024-07-18 12:10:40|381.71|379.71|381.63|379.63|381.71|379.71|381.62|379.62|13
1721304650000|2024-07-18 12:10:50|381.62|379.62|381.67|379.67|381.68|379.68|381.62|379.62|12
1721304660000|2024-07-18 12:11:00|381.68|379.68|381.6|379.6|381.78|379.78|381.6|379.6|20
1721304670000|2024-07-18 12:11:10|381.58|379.58|381.59|379.59|381.68|379.68|381.58|379.58|14
1721304680000|2024-07-18 12:11:20|381.58|379.58|381.69|379.69|381.7|379.7|381.53|379.53|17
1721304690000|2024-07-18 12:11:30|381.66|379.66|381.76|379.76|381.79|379.79|381.66|379.66|17
1721304700000|2024-07-18 12:11:40|381.77|379.77|381.9|379.9|381.91|379.91|381.75|379.75|16
1721304710000|2024-07-18 12:11:50|381.89|379.89|381.85|379.85|381.93|379.93|381.84|379.84|20
1721304720000|2024-07-18 12:12:00|381.86|379.86|381.9|379.9|381.93|379.93|381.86|379.86|21
1721304730000|2024-07-18 12:12:10|381.92|379.92|381.91|379.91|381.97|379.97|381.88|379.88|16
1721304740000|2024-07-18 12:12:20|381.92|379.92|381.99|379.99|382.01|380.01|381.92|379.92|18
1721304750000|2024-07-18 12:12:30|381.98|379.98|381.9|379.9|382.05|380.05|381.88|379.88|15
1721304760000|2024-07-18 12:12:40|381.89|379.89|381.9|379.9|381.91|379.91|381.87|379.87|8
1721304770000|2024-07-18 12:12:50|381.89|379.89|381.85|379.85|381.89|379.89|381.77|379.77|16
1721304780000|2024-07-18 12:13:00|381.83|379.83|381.87|379.87|381.87|379.87|381.77|379.77|21
1721304790000|2024-07-18 12:13:10|381.89|379.89|381.96|379.96|382.03|380.03|381.89|379.89|22
1721304800000|2024-07-18 12:13:20|381.92|379.92|381.93|379.93|381.93|379.93|381.85|379.85|14
1721304810000|2024-07-18 12:13:30|381.91|379.91|382|380|382.03|380.03|381.89|379.89|17
1721304820000|2024-07-18 12:13:40|381.99|379.99|382|380|382.01|380.01|381.96|379.96|16
1721304830000|2024-07-18 12:13:50|382.06|380.06|382.12|380.12|382.15|380.15|382.06|380.06|18
1721304840000|2024-07-18 12:14:00|382.14|380.14|382.18|380.18|382.21|380.21|382.14|380.14|13
1721304850000|2024-07-18 12:14:10|382.19|380.19|382.19|380.19|382.2|380.2|382.13|380.13|22
1721304860000|2024-07-18 12:14:20|382.18|380.18|382.2|380.2|382.23|380.23|382.15|380.15|22
1721304870000|2024-07-18 12:14:30|382.19|380.19|382.09|380.09|382.26|380.26|382.06|380.06|28
1721304880000|2024-07-18 12:14:40|382.04|380.04|382.11|380.11|382.11|380.11|381.98|379.98|11
1721304890000|2024-07-18 12:14:50|382.12|380.12|382.16|380.16|382.16|380.16|382.1|380.1|8
1721304900000|2024-07-18 12:15:00|382.22|380.22|382.17|380.17|382.3|380.3|382.17|380.17|14
1721304910000|2024-07-18 12:15:10|382.15|380.15|382.03|380.03|382.15|380.15|382.03|380.03|13
1721304920000|2024-07-18 12:15:20|381.98|379.98|382.04|380.04|382.04|380.04|381.95|379.95|14
1721304930000|2024-07-18 12:15:30|382.06|380.06|382.18|380.18|382.18|380.18|382.03|380.03|22
1721304940000|2024-07-18 12:15:40|382.17|380.17|382.16|380.16|382.29|380.29|382.11|380.11|25
1721304950000|2024-07-18 12:15:50|382.13|380.13|382.27|380.27|382.28|380.28|382.13|380.13|14
1721304960000|2024-07-18 12:16:00|382.29|380.29|382.52|380.52|382.54|380.54|382.29|380.29|20
1721304970000|2024-07-18 12:16:10|382.51|380.51|382.37|380.37|382.52|380.52|382.32|380.32|19
1721304980000|2024-07-18 12:16:20|382.39|380.39|382.44|380.44|382.47|380.47|382.39|380.39|14
1721304990000|2024-07-18 12:16:30|382.43|380.43|382.45|380.45|382.48|380.48|382.43|380.43|12
1721305000000|2024-07-18 12:16:40|382.44|380.44|382.36|380.36|382.44|380.44|382.36|380.36|14
1721305020000|2024-07-18 12:17:00|382.34|380.34|382.33|380.33|382.36|380.36|382.33|380.33|3
1721305040000|2024-07-18 12:17:20|382.3|380.3|382.11|380.11|382.31|380.31|382.11|380.11|8
1721305050000|2024-07-18 12:17:30|382.06|380.06|381.91|379.91|382.06|380.06|381.91|379.91|4
1721305060000|2024-07-18 12:17:40|381.93|379.93|381.96|379.96|382|380|381.91|379.91|16
1721305070000|2024-07-18 12:17:50|381.98|379.98|382.15|380.15|382.19|380.19|381.98|379.98|13
1721305080000|2024-07-18 12:18:00|382.14|380.14|381.92|379.92|382.14|380.14|381.87|379.87|23
1721305090000|2024-07-18 12:18:10|381.91|379.91|381.88|379.88|381.91|379.91|381.87|379.87|10
1721305100000|2024-07-18 12:18:20|381.89|379.89|381.73|379.73|381.89|379.89|381.72|379.72|15
1721305110000|2024-07-18 12:18:30|381.72|379.72|381.69|379.69|381.72|379.72|381.61|379.61|13
1721305120000|2024-07-18 12:18:40|381.71|379.71|381.79|379.79|381.79|379.79|381.71|379.71|5
1721305130000|2024-07-18 12:18:50|381.77|379.77|381.92|379.92|381.94|379.94|381.77|379.77|16
1721305140000|2024-07-18 12:19:00|381.93|379.93|381.96|379.96|382.08|380.08|381.93|379.93|23
1721305150000|2024-07-18 12:19:10|381.95|379.95|381.86|379.86|381.95|379.95|381.84|379.84|11
1721305160000|2024-07-18 12:19:20|381.85|379.85|381.85|379.85|381.85|379.85|381.85|379.85|1
1721305170000|2024-07-18 12:19:30|381.83|379.83|381.79|379.79|381.83|379.83|381.77|379.77|10
1721305180000|2024-07-18 12:19:40|381.77|379.77|381.82|379.82|381.82|379.82|381.67|379.67|13
1721305190000|2024-07-18 12:19:50|381.83|379.83|381.76|379.76|381.84|379.84|381.75|379.75|13
1721305200000|2024-07-18 12:20:00|381.77|379.77|381.88|379.88|381.88|379.88|381.76|379.76|18
1721305210000|2024-07-18 12:20:10|381.91|379.91|381.93|379.93|381.99|379.99|381.91|379.91|17
1721305220000|2024-07-18 12:20:20|381.95|379.95|381.93|379.93|382.02|380.02|381.93|379.93|16
1721305230000|2024-07-18 12:20:30|381.88|379.88|381.91|379.91|381.92|379.92|381.83|379.83|13
1721305240000|2024-07-18 12:20:40|381.92|379.92|382|380|382|380|381.9|379.9|23
1721305250000|2024-07-18 12:20:50|381.99|379.99|381.87|379.87|381.99|379.99|381.83|379.83|21
1721305260000|2024-07-18 12:21:00|381.86|379.86|381.79|379.79|381.89|379.89|381.78|379.78|15
1721305270000|2024-07-18 12:21:10|381.8|379.8|381.84|379.84|381.84|379.84|381.75|379.75|17
1721305280000|2024-07-18 12:21:20|381.83|379.83|381.82|379.82|381.83|379.83|381.8|379.8|18
1721305290000|2024-07-18 12:21:30|381.81|379.81|381.8|379.8|381.82|379.82|381.74|379.74|17
1721305300000|2024-07-18 12:21:40|381.78|379.78|381.78|379.78|381.85|379.85|381.78|379.78|6
1721305310000|2024-07-18 12:21:50|381.76|379.76|381.75|379.75|381.79|379.79|381.74|379.74|16
1721305320000|2024-07-18 12:22:00|381.77|379.77|381.71|379.71|381.79|379.79|381.69|379.69|19
1721305330000|2024-07-18 12:22:10|381.7|379.7|381.66|379.66|381.72|379.72|381.61|379.61|16
1721305340000|2024-07-18 12:22:20|381.65|379.65|381.67|379.67|381.71|379.71|381.62|379.62|19
1721305350000|2024-07-18 12:22:30|381.68|379.68|381.72|379.72|381.72|379.72|381.67|379.67|15
1721305360000|2024-07-18 12:22:40|381.71|379.71|381.68|379.68|381.72|379.72|381.66|379.66|14
1721305370000|2024-07-18 12:22:50|381.62|379.62|381.65|379.65|381.66|379.66|381.6|379.6|8
1721305380000|2024-07-18 12:23:00|381.66|379.66|381.76|379.76|381.76|379.76|381.64|379.64|11
1721305390000|2024-07-18 12:23:10|381.73|379.73|381.76|379.76|381.82|379.82|381.7|379.7|25
1721305400000|2024-07-18 12:23:20|381.75|379.75|381.63|379.63|381.76|379.76|381.61|379.61|13
1721305410000|2024-07-18 12:23:30|381.62|379.62|381.53|379.53|381.62|379.62|381.48|379.48|18
1721305420000|2024-07-18 12:23:40|381.54|379.54|381.72|379.72|381.73|379.73|381.54|379.54|19
1721305430000|2024-07-18 12:23:50|381.73|379.73|381.75|379.75|381.76|379.76|381.71|379.71|14
1721305440000|2024-07-18 12:24:00|381.76|379.76|381.92|379.92|381.92|379.92|381.76|379.76|20
1721305450000|2024-07-18 12:24:10|381.93|379.93|381.97|379.97|381.99|379.99|381.93|379.93|10
1721305460000|2024-07-18 12:24:20|381.96|379.96|381.97|379.97|381.99|379.99|381.94|379.94|16
1721305470000|2024-07-18 12:24:30|381.98|379.98|381.96|379.96|382.03|380.03|381.96|379.96|8
1721305480000|2024-07-18 12:24:40|381.98|379.98|382.05|380.05|382.07|380.07|381.89|379.89|18
1721305490000|2024-07-18 12:24:50|382.06|380.06|382.11|380.11|382.18|380.18|382.06|380.06|18
1721305500000|2024-07-18 12:25:00|382.12|380.12|382|380|382.15|380.15|382|380|12
1721305510000|2024-07-18 12:25:10|382.02|380.02|382.08|380.08|382.1|380.1|381.99|379.99|14
1721305520000|2024-07-18 12:25:20|382.09|380.09|382.08|380.08|382.14|380.14|382.02|380.02|15
1721305530000|2024-07-18 12:25:30|382.07|380.07|381.98|379.98|382.08|380.08|381.98|379.98|10
1721305540000|2024-07-18 12:25:40|381.95|379.95|381.88|379.88|382|380|381.88|379.88|21
1721305550000|2024-07-18 12:25:50|381.87|379.87|381.96|379.96|381.99|379.99|381.86|379.86|19
1721305560000|2024-07-18 12:26:00|381.95|379.95|381.94|379.94|381.97|379.97|381.91|379.91|20
1721305570000|2024-07-18 12:26:10|381.93|379.93|381.95|379.95|381.95|379.95|381.92|379.92|13
1721305580000|2024-07-18 12:26:20|381.94|379.94|381.78|379.78|381.95|379.95|381.78|379.78|19
1721305590000|2024-07-18 12:26:30|381.77|379.77|381.75|379.75|381.77|379.77|381.75|379.75|5
1721305600000|2024-07-18 12:26:40|381.76|379.76|381.74|379.74|381.76|379.76|381.73|379.73|5
1721305610000|2024-07-18 12:26:50|381.73|379.73|381.78|379.78|381.78|379.78|381.73|379.73|13
1721305620000|2024-07-18 12:27:00|381.8|379.8|381.79|379.79|381.8|379.8|381.79|379.79|4
1721305630000|2024-07-18 12:27:10|381.8|379.8|381.86|379.86|381.89|379.89|381.8|379.8|7
1721305640000|2024-07-18 12:27:20|381.78|379.78|381.79|379.79|381.81|379.81|381.7|379.7|17
1721305650000|2024-07-18 12:27:30|381.78|379.78|381.81|379.81|381.81|379.81|381.76|379.76|18
1721305660000|2024-07-18 12:27:40|381.8|379.8|381.81|379.81|381.83|379.83|381.77|379.77|21
1721305670000|2024-07-18 12:27:50|381.82|379.82|381.57|379.57|381.82|379.82|381.57|379.57|15
1721305680000|2024-07-18 12:28:00|381.58|379.58|381.56|379.56|381.62|379.62|381.55|379.55|16
1721305690000|2024-07-18 12:28:10|381.54|379.54|381.54|379.54|381.56|379.56|381.54|379.54|11
1721305700000|2024-07-18 12:28:20|381.53|379.53|381.59|379.59|381.61|379.61|381.53|379.53|17
1721305710000|2024-07-18 12:28:30|381.57|379.57|381.62|379.62|381.66|379.66|381.57|379.57|14
1721305720000|2024-07-18 12:28:40|381.64|379.64|381.65|379.65|381.65|379.65|381.54|379.54|18
1721305730000|2024-07-18 12:28:50|381.64|379.64|381.7|379.7|381.73|379.73|381.57|379.57|14
1721305740000|2024-07-18 12:29:00|381.64|379.64|381.71|379.71|381.73|379.73|381.64|379.64|15
1721305750000|2024-07-18 12:29:10|381.72|379.72|381.74|379.74|381.74|379.74|381.66|379.66|16
1721305760000|2024-07-18 12:29:20|381.75|379.75|381.75|379.75|381.75|379.75|381.7|379.7|8
1721305770000|2024-07-18 12:29:30|381.74|379.74|381.52|379.52|381.74|379.74|381.52|379.52|12
1721305780000|2024-07-18 12:29:40|381.51|379.51|381.54|379.54|381.62|379.62|381.51|379.51|20
1721305790000|2024-07-18 12:29:50|381.52|379.52|381.54|379.54|381.59|379.59|381.49|379.49|17
1721305800000|2024-07-18 12:30:00|381.55|379.55|381.49|379.49|381.8|379.8|381.43|379.43|28
1721305810000|2024-07-18 12:30:10|381.5|379.5|381.7|379.7|381.7|379.7|381.43|379.43|25
1721305820000|2024-07-18 12:30:20|381.69|379.69|381.74|379.74|381.81|379.81|381.69|379.69|17
1721305830000|2024-07-18 12:30:30|381.75|379.75|381.48|379.48|381.76|379.76|381.48|379.48|19
1721305840000|2024-07-18 12:30:40|381.49|379.49|381.55|379.55|381.63|379.63|381.49|379.49|27
1721305850000|2024-07-18 12:30:50|381.56|379.56|381.58|379.58|381.66|379.66|381.54|379.54|25
1721305860000|2024-07-18 12:31:00|381.6|379.6|381.43|379.43|381.6|379.6|381.43|379.43|16
1721305870000|2024-07-18 12:31:10|381.39|379.39|381.37|379.37|381.45|379.45|381.37|379.37|17
1721305880000|2024-07-18 12:31:20|381.36|379.36|381.37|379.37|381.51|379.51|381.34|379.34|22
1721305890000|2024-07-18 12:31:30|381.38|379.38|381.35|379.35|381.42|379.42|381.31|379.31|19
1721305900000|2024-07-18 12:31:40|381.36|379.36|381.52|379.52|381.53|379.53|381.36|379.36|16
1721305910000|2024-07-18 12:31:50|381.5|379.5|381.33|379.33|381.51|379.51|381.3|379.3|17
1721305920000|2024-07-18 12:32:00|381.32|379.32|381.39|379.39|381.42|379.42|381.32|379.32|14
1721305930000|2024-07-18 12:32:10|381.37|379.37|381.33|379.33|381.4|379.4|381.32|379.32|19
1721305940000|2024-07-18 12:32:20|381.32|379.32|381.43|379.43|381.43|379.43|381.32|379.32|18
1721305950000|2024-07-18 12:32:30|381.44|379.44|381.5|379.5|381.52|379.52|381.41|379.41|17
1721305960000|2024-07-18 12:32:40|381.51|379.51|381.5|379.5|381.52|379.52|381.46|379.46|15
1721305970000|2024-07-18 12:32:50|381.52|379.52|381.58|379.58|381.61|379.61|381.49|379.49|15
1721305980000|2024-07-18 12:33:00|381.57|379.57|381.68|379.68|381.68|379.68|381.55|379.55|19
1721305990000|2024-07-18 12:33:10|381.7|379.7|381.71|379.71|381.73|379.73|381.7|379.7|15
1721306000000|2024-07-18 12:33:20|381.72|379.72|381.87|379.87|381.89|379.89|381.71|379.71|17
1721306010000|2024-07-18 12:33:30|381.89|379.89|381.96|379.96|382.03|380.03|381.87|379.87|20
1721306020000|2024-07-18 12:33:40|381.95|379.95|382.05|380.05|382.11|380.11|381.93|379.93|31
1721306030000|2024-07-18 12:33:50|382.06|380.06|382.11|380.11|382.16|380.16|382.04|380.04|17
1721306040000|2024-07-18 12:34:00|382.1|380.1|382.09|380.09|382.14|380.14|382.06|380.06|21
1721306050000|2024-07-18 12:34:10|382.1|380.1|382.25|380.25|382.26|380.26|382.08|380.08|12
1721306060000|2024-07-18 12:34:20|382.21|380.21|382.32|380.32|382.32|380.32|382.21|380.21|7
1721306070000|2024-07-18 12:34:30|382.36|380.36|382.4|380.4|382.46|380.46|382.36|380.36|7
1721306080000|2024-07-18 12:34:40|382.39|380.39|382.39|380.39|382.41|380.41|382.39|380.39|6
1721306090000|2024-07-18 12:34:50|382.4|380.4|382.35|380.35|382.4|380.4|382.35|380.35|3
1721306100000|2024-07-18 12:35:00|382.36|380.36|382.31|380.31|382.46|380.46|382.25|380.25|21
1721306110000|2024-07-18 12:35:10|382.3|380.3|382.35|380.35|382.36|380.36|382.25|380.25|21
1721306120000|2024-07-18 12:35:20|382.39|380.39|382.46|380.46|382.48|380.48|382.38|380.38|20
1721306130000|2024-07-18 12:35:30|382.48|380.48|382.51|380.51|382.51|380.51|382.44|380.44|15
1721306140000|2024-07-18 12:35:40|382.48|380.48|382.61|380.61|382.64|380.64|382.48|380.48|19
1721306150000|2024-07-18 12:35:50|382.6|380.6|382.62|380.62|382.67|380.67|382.6|380.6|23
1721306160000|2024-07-18 12:36:00|382.63|380.63|382.7|380.7|382.74|380.74|382.61|380.61|17
1721306170000|2024-07-18 12:36:10|382.69|380.69|382.69|380.69|382.7|380.7|382.64|380.64|15
1721306180000|2024-07-18 12:36:20|382.7|380.7|382.89|380.89|382.92|380.92|382.7|380.7|30
1721306190000|2024-07-18 12:36:30|382.88|380.88|382.77|380.77|382.91|380.91|382.77|380.77|19
1721306200000|2024-07-18 12:36:40|382.75|380.75|382.62|380.62|382.75|380.75|382.62|380.62|5
1721306210000|2024-07-18 12:36:50|382.61|380.61|382.46|380.46|382.61|380.61|382.46|380.46|15
1721306220000|2024-07-18 12:37:00|382.45|380.45|382.31|380.31|382.5|380.5|382.3|380.3|18
1721306230000|2024-07-18 12:37:10|382.33|380.33|382.27|380.27|382.37|380.37|382.23|380.23|30
1721306240000|2024-07-18 12:37:20|382.25|380.25|382.33|380.33|382.33|380.33|382.23|380.23|23
1721306250000|2024-07-18 12:37:30|382.35|380.35|382.33|380.33|382.35|380.35|382.33|380.33|5
1721306280000|2024-07-18 12:38:00|382.35|380.35|382.33|380.33|382.36|380.36|382.33|380.33|8
1721306290000|2024-07-18 12:38:10|382.36|380.36|382.33|380.33|382.36|380.36|382.33|380.33|7
1721306310000|2024-07-18 12:38:30|382.31|380.31|382.3|380.3|382.31|380.31|382.3|380.3|2
1721306340000|2024-07-18 12:39:00|382.31|380.31|382.33|380.33|382.33|380.33|382.31|380.31|2
1721306370000|2024-07-18 12:39:30|382.22|380.22|382.15|380.15|382.22|380.22|382.06|380.06|11
1721306380000|2024-07-18 12:39:40|382.17|380.17|382.09|380.09|382.17|380.17|382.08|380.08|8
1721306390000|2024-07-18 12:39:50|382.08|380.08|382.08|380.08|382.11|380.11|382.08|380.08|11
1721306400000|2024-07-18 12:40:00|382.07|380.07|382.12|380.12|382.13|380.13|382.03|380.03|17
1721306410000|2024-07-18 12:40:10|382.11|380.11|382.17|380.17|382.17|380.17|382.09|380.09|19
1721306420000|2024-07-18 12:40:20|382.19|380.19|382.2|380.2|382.3|380.3|382.18|380.18|18
1721306430000|2024-07-18 12:40:30|382.18|380.18|382.17|380.17|382.18|380.18|382.07|380.07|19
1721306440000|2024-07-18 12:40:40|382.16|380.16|382.23|380.23|382.26|380.26|382.14|380.14|19
1721306450000|2024-07-18 12:40:50|382.24|380.24|382.33|380.33|382.34|380.34|382.16|380.16|21
1721306460000|2024-07-18 12:41:00|382.34|380.34|382.43|380.43|382.43|380.43|382.27|380.27|21
1721306470000|2024-07-18 12:41:10|382.4|380.4|382.29|380.29|382.42|380.42|382.29|380.29|17
1721306480000|2024-07-18 12:41:20|382.3|380.3|382.25|380.25|382.31|380.31|382.25|380.25|7
1721306490000|2024-07-18 12:41:30|382.26|380.26|382.27|380.27|382.28|380.28|382.25|380.25|6
1721306500000|2024-07-18 12:41:40|382.26|380.26|382.37|380.37|382.37|380.37|382.26|380.26|9
1721306510000|2024-07-18 12:41:50|382.36|380.36|382.34|380.34|382.41|380.41|382.33|380.33|17
1721306520000|2024-07-18 12:42:00|382.35|380.35|382.27|380.27|382.35|380.35|382.27|380.27|7
1721306530000|2024-07-18 12:42:10|382.28|380.28|382.17|380.17|382.28|380.28|382.16|380.16|16
1721306540000|2024-07-18 12:42:20|382.18|380.18|382.13|380.13|382.25|380.25|382.13|380.13|19
1721306550000|2024-07-18 12:42:30|382.12|380.12|382.11|380.11|382.12|380.12|382|380|11
1721306560000|2024-07-18 12:42:40|382.15|380.15|382.19|380.19|382.26|380.26|382.14|380.14|19
1721306570000|2024-07-18 12:42:50|382.18|380.18|382.15|380.15|382.18|380.18|382.11|380.11|8
1721306580000|2024-07-18 12:43:00|382.16|380.16|382.23|380.23|382.25|380.25|382.15|380.15|17
1721306590000|2024-07-18 12:43:10|382.24|380.24|382.2|380.2|382.32|380.32|382.19|380.19|18
1721306600000|2024-07-18 12:43:20|382.16|380.16|382.16|380.16|382.19|380.19|382.16|380.16|14
1721306610000|2024-07-18 12:43:30|382.14|380.14|382.13|380.13|382.17|380.17|382.12|380.12|14
1721306620000|2024-07-18 12:43:40|382.14|380.14|382.09|380.09|382.14|380.14|382|380|21
1721306630000|2024-07-18 12:43:50|382.08|380.08|382.09|380.09|382.1|380.1|382.06|380.06|15
1721306640000|2024-07-18 12:44:00|382.1|380.1|382.17|380.17|382.17|380.17|382.06|380.06|24
1721306650000|2024-07-18 12:44:10|382.18|380.18|382.15|380.15|382.2|380.2|382.14|380.14|18
1721306660000|2024-07-18 12:44:20|382.13|380.13|382.02|380.02|382.13|380.13|382.02|380.02|10
1721306670000|2024-07-18 12:44:30|382.03|380.03|381.95|379.95|382.03|380.03|381.95|379.95|16
1721306680000|2024-07-18 12:44:40|381.96|379.96|381.96|379.96|381.96|379.96|381.96|379.96|1
1721306690000|2024-07-18 12:44:50|381.97|379.97|381.93|379.93|381.97|379.97|381.93|379.93|11
1721306700000|2024-07-18 12:45:00|381.92|379.92|381.89|379.89|381.93|379.93|381.89|379.89|7
1721306710000|2024-07-18 12:45:10|381.9|379.9|381.97|379.97|382.01|380.01|381.9|379.9|19
1721306720000|2024-07-18 12:45:20|381.98|379.98|381.89|379.89|381.98|379.98|381.89|379.89|6
1721306730000|2024-07-18 12:45:30|381.9|379.9|381.89|379.89|381.9|379.9|381.89|379.89|2
1721306740000|2024-07-18 12:45:40|381.92|379.92|381.99|379.99|382|380|381.92|379.92|22
1721306750000|2024-07-18 12:45:50|382.02|380.02|382.01|380.01|382.07|380.07|381.94|379.94|25
1721306760000|2024-07-18 12:46:00|382.02|380.02|382.12|380.12|382.13|380.13|381.93|379.93|19
1721306770000|2024-07-18 12:46:10|382.11|380.11|381.95|379.95|382.11|380.11|381.95|379.95|27
1721306780000|2024-07-18 12:46:20|381.94|379.94|381.92|379.92|381.94|379.94|381.89|379.89|12
1721306790000|2024-07-18 12:46:30|381.91|379.91|381.98|379.98|381.98|379.98|381.9|379.9|9
1721306800000|2024-07-18 12:46:40|381.99|379.99|382.08|380.08|382.1|380.1|381.99|379.99|23
1721306810000|2024-07-18 12:46:50|382.09|380.09|382.1|380.1|382.21|380.21|382.09|380.09|19
1721306820000|2024-07-18 12:47:00|382.08|380.08|382.04|380.04|382.16|380.16|382.04|380.04|20
1721306830000|2024-07-18 12:47:10|382.1|380.1|382.05|380.05|382.12|380.12|382.05|380.05|14
1721306840000|2024-07-18 12:47:20|382.04|380.04|381.94|379.94|382.04|380.04|381.93|379.93|17
1721306850000|2024-07-18 12:47:30|381.96|379.96|381.98|379.98|381.99|379.99|381.96|379.96|5
1721306860000|2024-07-18 12:47:40|381.97|379.97|381.93|379.93|382.01|380.01|381.92|379.92|16
1721306870000|2024-07-18 12:47:50|381.96|379.96|381.93|379.93|381.96|379.96|381.92|379.92|7
1721306880000|2024-07-18 12:48:00|381.94|379.94|381.91|379.91|382.03|380.03|381.91|379.91|16
1721306890000|2024-07-18 12:48:10|381.92|379.92|381.94|379.94|382|380|381.91|379.91|20
1721306900000|2024-07-18 12:48:20|381.95|379.95|381.99|379.99|382.01|380.01|381.94|379.94|17
1721306910000|2024-07-18 12:48:30|381.98|379.98|382.02|380.02|382.11|380.11|381.97|379.97|17
1721306920000|2024-07-18 12:48:40|382.01|380.01|382.01|380.01|382.01|380.01|381.99|379.99|4
1721306930000|2024-07-18 12:48:50|382.03|380.03|382.21|380.21|382.21|380.21|382.03|380.03|17
1721306940000|2024-07-18 12:49:00|382.22|380.22|382.41|380.41|382.41|380.41|382.22|380.22|25
1721306950000|2024-07-18 12:49:10|382.48|380.48|382.77|380.77|382.79|380.79|382.48|380.48|22
1721306960000|2024-07-18 12:49:20|382.78|380.78|382.79|380.79|382.8|380.8|382.74|380.74|20
1721306970000|2024-07-18 12:49:30|382.78|380.78|382.54|380.54|382.78|380.78|382.5|380.5|20
1721306980000|2024-07-18 12:49:40|382.53|380.53|382.71|380.71|382.71|380.71|382.49|380.49|23
1721306990000|2024-07-18 12:49:50|382.73|380.73|382.65|380.65|382.73|380.73|382.63|380.63|17
1721307000000|2024-07-18 12:50:00|382.67|380.67|382.92|380.92|382.95|380.95|382.67|380.67|15
1721307010000|2024-07-18 12:50:10|382.95|380.95|382.91|380.91|382.96|380.96|382.91|380.91|15
1721307020000|2024-07-18 12:50:20|382.9|380.9|382.72|380.72|382.95|380.95|382.72|380.72|15
1721307030000|2024-07-18 12:50:30|382.73|380.73|382.87|380.87|382.87|380.87|382.71|380.71|20
1721307040000|2024-07-18 12:50:40|382.85|380.85|382.75|380.75|382.88|380.88|382.73|380.73|17
1721307050000|2024-07-18 12:50:50|382.77|380.77|382.77|380.77|382.79|380.79|382.77|380.77|11
1721307060000|2024-07-18 12:51:00|382.78|380.78|382.43|380.43|382.78|380.78|382.4|380.4|20
1721307070000|2024-07-18 12:51:10|382.35|380.35|382.31|380.31|382.38|380.38|382.22|380.22|22
1721307080000|2024-07-18 12:51:20|382.32|380.32|382.32|380.32|382.34|380.34|382.26|380.26|21
1721307090000|2024-07-18 12:51:30|382.37|380.37|382.26|380.26|382.38|380.38|382.17|380.17|25
1721307100000|2024-07-18 12:51:40|382.23|380.23|382.31|380.31|382.35|380.35|382.23|380.23|22
1721307110000|2024-07-18 12:51:50|382.34|380.34|382.32|380.32|382.34|380.34|382.24|380.24|20
1721307120000|2024-07-18 12:52:00|382.31|380.31|382.43|380.43|382.53|380.53|382.3|380.3|24
1721307130000|2024-07-18 12:52:10|382.42|380.42|382.27|380.27|382.43|380.43|382.27|380.27|11
1721307160000|2024-07-18 12:52:40|382.32|380.32|382.27|380.27|382.32|380.32|382.27|380.27|14
1721307180000|2024-07-18 12:53:00|382.24|380.24|382.27|380.27|382.29|380.29|382.18|380.18|11
1721307190000|2024-07-18 12:53:10|382.28|380.28|382.27|380.27|382.31|380.31|382.27|380.27|5
1721307200000|2024-07-18 12:53:20|382.28|380.28|382.29|380.29|382.36|380.36|382.27|380.27|16
1721307210000|2024-07-18 12:53:30|382.28|380.28|382.28|380.28|382.28|380.28|382.28|380.28|1
1721307220000|2024-07-18 12:53:40|382.27|380.27|382.39|380.39|382.39|380.39|382.27|380.27|8
1721307230000|2024-07-18 12:53:50|382.38|380.38|382.36|380.36|382.39|380.39|382.34|380.34|13
1721307240000|2024-07-18 12:54:00|382.39|380.39|382.31|380.31|382.39|380.39|382.31|380.31|21
1721307250000|2024-07-18 12:54:10|382.3|380.3|382.11|380.11|382.32|380.32|382.11|380.11|13
1721307260000|2024-07-18 12:54:20|382.07|380.07|382.04|380.04|382.07|380.07|382.04|380.04|3
1721307270000|2024-07-18 12:54:30|382|380|382.13|380.13|382.14|380.14|382|380|19
1721307280000|2024-07-18 12:54:40|382.14|380.14|382.2|380.2|382.2|380.2|382.13|380.13|17
1721307290000|2024-07-18 12:54:50|382.23|380.23|382.26|380.26|382.26|380.26|382.21|380.21|12
1721307300000|2024-07-18 12:55:00|382.25|380.25|382.26|380.26|382.26|380.26|382.22|380.22|12
1721307310000|2024-07-18 12:55:10|382.24|380.24|382.3|380.3|382.32|380.32|382.23|380.23|14
1721307320000|2024-07-18 12:55:20|382.29|380.29|382.25|380.25|382.33|380.33|382.25|380.25|21
1721307330000|2024-07-18 12:55:30|382.24|380.24|382.36|380.36|382.36|380.36|382.24|380.24|10
1721307340000|2024-07-18 12:55:40|382.38|380.38|382.5|380.5|382.5|380.5|382.38|380.38|23
1721307350000|2024-07-18 12:55:50|382.49|380.49|382.46|380.46|382.59|380.59|382.46|380.46|20
1721307360000|2024-07-18 12:56:00|382.47|380.47|382.31|380.31|382.52|380.52|382.31|380.31|19
1721307370000|2024-07-18 12:56:10|382.3|380.3|382.4|380.4|382.41|380.41|382.3|380.3|19
1721307380000|2024-07-18 12:56:20|382.45|380.45|382.54|380.54|382.63|380.63|382.42|380.42|21
1721307390000|2024-07-18 12:56:30|382.53|380.53|382.16|380.16|382.53|380.53|382.16|380.16|15
1721307400000|2024-07-18 12:56:40|382.17|380.17|382.15|380.15|382.21|380.21|382.15|380.15|12
1721307410000|2024-07-18 12:56:50|382.17|380.17|382.25|380.25|382.26|380.26|382.16|380.16|21
1721307420000|2024-07-18 12:57:00|382.23|380.23|382.23|380.23|382.26|380.26|382.22|380.22|9
1721307430000|2024-07-18 12:57:10|382.24|380.24|382.17|380.17|382.28|380.28|382.13|380.13|19
1721307440000|2024-07-18 12:57:20|382.16|380.16|382.1|380.1|382.16|380.16|382.07|380.07|24
1721307450000|2024-07-18 12:57:30|382.11|380.11|382.03|380.03|382.12|380.12|382.02|380.02|17
1721307460000|2024-07-18 12:57:40|381.93|379.93|381.95|379.95|381.95|379.95|381.9|379.9|12
1721307470000|2024-07-18 12:57:50|381.96|379.96|381.97|379.97|381.98|379.98|381.96|379.96|6
1721307480000|2024-07-18 12:58:00|381.98|379.98|381.97|379.97|382|380|381.97|379.97|7
1721307490000|2024-07-18 12:58:10|381.96|379.96|381.89|379.89|381.96|379.96|381.89|379.89|8
1721307510000|2024-07-18 12:58:30|381.91|379.91|381.96|379.96|382.02|380.02|381.91|379.91|11
1721307520000|2024-07-18 12:58:40|381.95|379.95|381.89|379.89|381.95|379.95|381.89|379.89|6
1721307530000|2024-07-18 12:58:50|381.9|379.9|381.92|379.92|381.93|379.93|381.9|379.9|5
1721307540000|2024-07-18 12:59:00|381.94|379.94|381.94|379.94|381.96|379.96|381.93|379.93|11
1721307550000|2024-07-18 12:59:10|381.95|379.95|381.99|379.99|381.99|379.99|381.95|379.95|11
1721307560000|2024-07-18 12:59:20|381.97|379.97|382.04|380.04|382.04|380.04|381.97|379.97|9
1721307570000|2024-07-18 12:59:30|382.02|380.02|381.97|379.97|382.02|380.02|381.97|379.97|10
1721307580000|2024-07-18 12:59:40|381.93|379.93|381.98|379.98|381.98|379.98|381.93|379.93|5
1721307590000|2024-07-18 12:59:50|381.99|379.99|381.96|379.96|381.99|379.99|381.95|379.95|12
1721307600000|2024-07-18 13:00:00|381.93|379.93|381.96|379.96|381.97|379.97|381.93|379.93|4
1721307610000|2024-07-18 13:00:10|381.97|379.97|382.04|380.04|382.04|380.04|381.97|379.97|6
1721307630000|2024-07-18 13:00:30|382.05|380.05|382.05|380.05|382.1|380.1|382.05|380.05|7
1721307640000|2024-07-18 13:00:40|382.04|380.04|382.05|380.05|382.05|380.05|382.04|380.04|4
1721307650000|2024-07-18 13:00:50|382.06|380.06|382.08|380.08|382.08|380.08|382.06|380.06|3
1721307660000|2024-07-18 13:01:00|382.09|380.09|382.09|380.09|382.09|380.09|382.09|380.09|1
1721307670000|2024-07-18 13:01:10|382.1|380.1|382.1|380.1|382.1|380.1|382.1|380.1|1
1721307680000|2024-07-18 13:01:20|382.11|380.11|382.11|380.11|382.11|380.11|382.11|380.11|1
1721307690000|2024-07-18 13:01:30|382.12|380.12|382.11|380.11|382.13|380.13|382.11|380.11|3
1721307700000|2024-07-18 13:01:40|382.09|380.09|382.04|380.04|382.09|380.09|382.03|380.03|10
1721307710000|2024-07-18 13:01:50|382.03|380.03|382.03|380.03|382.03|380.03|382.03|380.03|1
1721307730000|2024-07-18 13:02:10|381.9|379.9|381.95|379.95|381.95|379.95|381.9|379.9|4
1721307740000|2024-07-18 13:02:20|381.96|379.96|381.96|379.96|381.97|379.97|381.96|379.96|3
1721307760000|2024-07-18 13:02:40|381.98|379.98|382|380|382.01|380.01|381.98|379.98|5
1721307770000|2024-07-18 13:02:50|382.02|380.02|382.03|380.03|382.04|380.04|382.02|380.02|5
1721307780000|2024-07-18 13:03:00|382.04|380.04|382.05|380.05|382.05|380.05|382.03|380.03|10
1721307790000|2024-07-18 13:03:10|382.06|380.06|382.05|380.05|382.06|380.06|382.05|380.05|6
1721307800000|2024-07-18 13:03:20|382.04|380.04|382|380|382.04|380.04|382|380|2
1721307830000|2024-07-18 13:03:50|382.01|380.01|382.01|380.01|382.01|380.01|382.01|380.01|1
1721307840000|2024-07-18 13:04:00|382.03|380.03|382.09|380.09|382.09|380.09|382.03|380.03|5
1721307850000|2024-07-18 13:04:10|382.08|380.08|382.07|380.07|382.08|380.08|382.03|380.03|5
1721307860000|2024-07-18 13:04:20|382.08|380.08|382.37|380.37|382.39|380.39|382.08|380.08|7
1721307870000|2024-07-18 13:04:30|382.38|380.38|382.38|380.38|382.42|380.42|382.37|380.37|10
1721307880000|2024-07-18 13:04:40|382.41|380.41|382.42|380.42|382.42|380.42|382.38|380.38|9
1721307890000|2024-07-18 13:04:50|382.43|380.43|382.37|380.37|382.43|380.43|382.37|380.37|8
1721307900000|2024-07-18 13:05:00|382.38|380.38|382.43|380.43|382.44|380.44|382.38|380.38|16
1721307910000|2024-07-18 13:05:10|382.44|380.44|382.5|380.5|382.5|380.5|382.44|380.44|7
1721307920000|2024-07-18 13:05:20|382.49|380.49|382.57|380.57|382.63|380.63|382.49|380.49|12
1721307930000|2024-07-18 13:05:30|382.59|380.59|382.73|380.73|382.76|380.76|382.57|380.57|19
1721307940000|2024-07-18 13:05:40|382.76|380.76|382.8|380.8|382.81|380.81|382.76|380.76|10
1721307950000|2024-07-18 13:05:50|382.79|380.79|382.81|380.81|382.89|380.89|382.77|380.77|22
1721307960000|2024-07-18 13:06:00|382.8|380.8|382.74|380.74|382.85|380.85|382.74|380.74|19
1721308000000|2024-07-18 13:06:40|382.67|380.67|382.68|380.68|382.68|380.68|382.67|380.67|2
1721308020000|2024-07-18 13:07:00|382.64|380.64|382.52|380.52|382.64|380.64|382.52|380.52|2
1721308030000|2024-07-18 13:07:10|382.53|380.53|382.57|380.57|382.63|380.63|382.53|380.53|13
1721308040000|2024-07-18 13:07:20|382.58|380.58|382.64|380.64|382.64|380.64|382.58|380.58|7
1721308050000|2024-07-18 13:07:30|382.63|380.63|382.79|380.79|382.81|380.81|382.58|380.58|13
1721308060000|2024-07-18 13:07:40|382.82|380.82|382.81|380.81|382.83|380.83|382.79|380.79|12
1721308070000|2024-07-18 13:07:50|382.77|380.77|382.82|380.82|382.82|380.82|382.77|380.77|6
1721308080000|2024-07-18 13:08:00|382.8|380.8|382.79|380.79|382.8|380.8|382.79|380.79|2
1721308090000|2024-07-18 13:08:10|382.82|380.82|382.79|380.79|382.82|380.82|382.79|380.79|3
1721308100000|2024-07-18 13:08:20|382.8|380.8|382.79|380.79|382.8|380.8|382.79|380.79|4
1721308110000|2024-07-18 13:08:30|382.81|380.81|382.67|380.67|382.82|380.82|382.67|380.67|8
1721308120000|2024-07-18 13:08:40|382.72|380.72|382.67|380.67|382.72|380.72|382.67|380.67|6
1721308130000|2024-07-18 13:08:50|382.68|380.68|382.74|380.74|382.74|380.74|382.68|380.68|2
1721308140000|2024-07-18 13:09:00|382.75|380.75|382.76|380.76|382.81|380.81|382.75|380.75|14
1721308150000|2024-07-18 13:09:10|382.81|380.81|382.8|380.8|382.81|380.81|382.78|380.78|9
1721308160000|2024-07-18 13:09:20|382.78|380.78|382.87|380.87|382.88|380.88|382.77|380.77|11
1721308190000|2024-07-18 13:09:50|382.93|380.93|382.92|380.92|382.98|380.98|382.92|380.92|9
1721308200000|2024-07-18 13:10:00|382.91|380.91|382.99|380.99|382.99|380.99|382.91|380.91|8
1721308210000|2024-07-18 13:10:10|382.98|380.98|383.03|381.03|383.04|381.04|382.97|380.97|10
1721308270000|2024-07-18 13:11:10|383.06|381.06|383.19|381.19|383.21|381.21|383.06|381.06|6
1721308280000|2024-07-18 13:11:20|383.17|381.17|383.17|381.17|383.25|381.25|383.17|381.17|14
1721308290000|2024-07-18 13:11:30|383.18|381.18|383.21|381.21|383.22|381.22|383.17|381.17|13
1721308300000|2024-07-18 13:11:40|383.23|381.23|383.22|381.22|383.24|381.24|383.18|381.18|14
1721308310000|2024-07-18 13:11:50|383.23|381.23|383.4|381.4|383.41|381.41|383.23|381.23|23
1721308320000|2024-07-18 13:12:00|383.48|381.48|383.49|381.49|383.5|381.5|383.48|381.48|3
1721308330000|2024-07-18 13:12:10|383.45|381.45|383.26|381.26|383.45|381.45|383.26|381.26|3
1721308340000|2024-07-18 13:12:20|383.28|381.28|383.48|381.48|383.48|381.48|383.28|381.28|15
1721308350000|2024-07-18 13:12:30|383.46|381.46|383.58|381.58|383.59|381.59|383.44|381.44|15
1721308360000|2024-07-18 13:12:40|383.56|381.56|383.57|381.57|383.59|381.59|383.56|381.56|14
1721308370000|2024-07-18 13:12:50|383.56|381.56|383.71|381.71|383.71|381.71|383.56|381.56|12
1721308420000|2024-07-18 13:13:40|383.72|381.72|383.71|381.71|383.72|381.72|383.71|381.71|2
1721308430000|2024-07-18 13:13:50|383.67|381.67|383.56|381.56|383.67|381.67|383.56|381.56|5
1721308440000|2024-07-18 13:14:00|383.54|381.54|383.49|381.49|383.54|381.54|383.49|381.49|4
1721308450000|2024-07-18 13:14:10|383.38|381.38|383.12|381.12|383.38|381.38|383.1|381.1|14
1721308460000|2024-07-18 13:14:20|383.16|381.16|383.07|381.07|383.22|381.22|383.07|381.07|19
1721308470000|2024-07-18 13:14:30|383|381|383.1|381.1|383.13|381.13|382.94|380.94|16
1721308480000|2024-07-18 13:14:40|383.09|381.09|383.11|381.11|383.11|381.11|383.09|381.09|12
1721308490000|2024-07-18 13:14:50|383.1|381.1|383.09|381.09|383.11|381.11|383.09|381.09|4
1721308500000|2024-07-18 13:15:00|383.1|381.1|383.11|381.11|383.14|381.14|383.09|381.09|10
1721308510000|2024-07-18 13:15:10|383.1|381.1|383.18|381.18|383.2|381.2|383.1|381.1|13
1721308520000|2024-07-18 13:15:20|383.19|381.19|383.26|381.26|383.31|381.31|383.19|381.19|19
1721308530000|2024-07-18 13:15:30|383.25|381.25|383.33|381.33|383.38|381.38|383.25|381.25|19
1721308540000|2024-07-18 13:15:40|383.34|381.34|383.36|381.36|383.42|381.42|383.34|381.34|6
1721308550000|2024-07-18 13:15:50|383.37|381.37|383.37|381.37|383.37|381.37|383.37|381.37|1
1721308560000|2024-07-18 13:16:00|383.42|381.42|383.38|381.38|383.49|381.49|383.38|381.38|19
1721308580000|2024-07-18 13:16:20|383.39|381.39|383.42|381.42|383.45|381.45|383.39|381.39|10
1721308590000|2024-07-18 13:16:30|383.41|381.41|383.54|381.54|383.54|381.54|383.41|381.41|11
1721308600000|2024-07-18 13:16:40|383.55|381.55|383.56|381.56|383.57|381.57|383.53|381.53|9
1721308610000|2024-07-18 13:16:50|383.55|381.55|383.64|381.64|383.67|381.67|383.54|381.54|16
1721308620000|2024-07-18 13:17:00|383.63|381.63|383.56|381.56|383.64|381.64|383.56|381.56|23
1721308630000|2024-07-18 13:17:10|383.57|381.57|383.4|381.4|383.63|381.63|383.4|381.4|16
1721308640000|2024-07-18 13:17:20|383.37|381.37|383.52|381.52|383.54|381.54|383.37|381.37|25
1721308650000|2024-07-18 13:17:30|383.51|381.51|383.66|381.66|383.66|381.66|383.51|381.51|22
1721308660000|2024-07-18 13:17:40|383.67|381.67|383.66|381.66|383.68|381.68|383.64|381.64|10
1721308680000|2024-07-18 13:18:00|383.67|381.67|383.72|381.72|383.72|381.72|383.67|381.67|6
1721308690000|2024-07-18 13:18:10|383.73|381.73|383.74|381.74|383.74|381.74|383.73|381.73|2
1721308710000|2024-07-18 13:18:30|383.75|381.75|383.75|381.75|383.75|381.75|383.75|381.75|1
1721308720000|2024-07-18 13:18:40|383.74|381.74|383.73|381.73|383.74|381.74|383.73|381.73|2
1721308740000|2024-07-18 13:19:00|383.75|381.75|383.74|381.74|383.75|381.75|383.73|381.73|3
1721308750000|2024-07-18 13:19:10|383.75|381.75|383.77|381.77|383.77|381.77|383.75|381.75|3
1721308760000|2024-07-18 13:19:20|383.78|381.78|383.77|381.77|383.78|381.78|383.77|381.77|2
1721308790000|2024-07-18 13:19:50|383.78|381.78|383.78|381.78|383.78|381.78|383.78|381.78|1
1721308800000|2024-07-18 13:20:00|383.77|381.77|383.76|381.76|383.77|381.77|383.76|381.76|2
1721308810000|2024-07-18 13:20:10|383.72|381.72|383.71|381.71|383.72|381.72|383.71|381.71|2
1721308820000|2024-07-18 13:20:20|383.72|381.72|383.75|381.75|383.75|381.75|383.72|381.72|4
1721308830000|2024-07-18 13:20:30|383.76|381.76|383.76|381.76|383.76|381.76|383.76|381.76|1
1721308880000|2024-07-18 13:21:20|383.49|381.49|383.48|381.48|383.49|381.49|383.48|381.48|2
1721308890000|2024-07-18 13:21:30|383.47|381.47|383.47|381.47|383.47|381.47|383.47|381.47|1
1721308950000|2024-07-18 13:22:30|383.48|381.48|383.48|381.48|383.51|381.51|383.48|381.48|4
1721308960000|2024-07-18 13:22:40|383.47|381.47|383.47|381.47|383.47|381.47|383.47|381.47|1
1721309060000|2024-07-18 13:24:20|383.44|381.44|383.34|381.34|383.44|381.44|383.34|381.34|2
1721309070000|2024-07-18 13:24:30|383.33|381.33|383.23|381.23|383.34|381.34|383.23|381.23|4
1721309090000|2024-07-18 13:24:50|383.24|381.24|383.26|381.26|383.26|381.26|383.24|381.24|5
1721309100000|2024-07-18 13:25:00|383.27|381.27|383.43|381.43|383.5|381.5|383.27|381.27|12
1721309110000|2024-07-18 13:25:10|383.42|381.42|383.42|381.42|383.42|381.42|383.42|381.42|1
1721309130000|2024-07-18 13:25:30|383.37|381.37|383.29|381.29|383.37|381.37|383.27|381.27|8
1721309140000|2024-07-18 13:25:40|383.25|381.25|383.22|381.22|383.25|381.25|383.22|381.22|2
1721309160000|2024-07-18 13:26:00|383.31|381.31|383.41|381.41|383.49|381.49|383.31|381.31|11
1721309170000|2024-07-18 13:26:10|383.39|381.39|383.49|381.49|383.49|381.49|383.39|381.39|5
1721309180000|2024-07-18 13:26:20|383.47|381.47|383.37|381.37|383.47|381.47|383.37|381.37|11
1721309230000|2024-07-18 13:27:10|383.38|381.38|383.38|381.38|383.41|381.41|383.38|381.38|6
1721309240000|2024-07-18 13:27:20|383.37|381.37|383.37|381.37|383.37|381.37|383.37|381.37|1
1721309330000|2024-07-18 13:28:50|383.38|381.38|383.38|381.38|383.4|381.4|383.38|381.38|4
1721309350000|2024-07-18 13:29:10|383.34|381.34|383.23|381.23|383.34|381.34|383.23|381.23|4
1721309380000|2024-07-18 13:29:40|383.28|381.28|383.37|381.37|383.38|381.38|383.28|381.28|9
1721309390000|2024-07-18 13:29:50|383.4|381.4|383.37|381.37|383.4|381.4|383.37|381.37|4
1721309400000|2024-07-18 13:30:00|383.4|381.4|383.38|381.38|383.41|381.41|383.38|381.38|10
1721309410000|2024-07-18 13:30:10|383.4|381.4|383.39|381.39|383.48|381.48|383.39|381.39|14
1721309420000|2024-07-18 13:30:20|383.44|381.44|383.45|381.45|383.5|381.5|383.43|381.43|12
1721309430000|2024-07-18 13:30:30|383.42|381.42|383.5|381.5|383.5|381.5|383.42|381.42|13
1721309440000|2024-07-18 13:30:40|383.51|381.51|383.5|381.5|383.51|381.51|383.5|381.5|2
1721309450000|2024-07-18 13:30:50|383.51|381.51|383.67|381.67|383.67|381.67|383.49|381.49|12
1721309460000|2024-07-18 13:31:00|383.68|381.68|383.71|381.71|383.71|381.71|383.66|381.66|9
1721309490000|2024-07-18 13:31:30|383.75|381.75|383.79|381.79|383.79|381.79|383.75|381.75|2
1721309500000|2024-07-18 13:31:40|383.8|381.8|383.81|381.81|383.81|381.81|383.79|381.79|5
1721309510000|2024-07-18 13:31:50|383.79|381.79|383.79|381.79|383.79|381.79|383.79|381.79|1
1721309520000|2024-07-18 13:32:00|383.72|381.72|383.72|381.72|383.72|381.72|383.72|381.72|1
1721309530000|2024-07-18 13:32:10|383.66|381.66|383.25|381.25|383.66|381.66|383.25|381.25|12
1721309540000|2024-07-18 13:32:20|383.23|381.23|383.13|381.13|383.23|381.23|383.13|381.13|3
1721309550000|2024-07-18 13:32:30|383.07|381.07|382.9|380.9|383.07|381.07|382.9|380.9|6
1721309560000|2024-07-18 13:32:40|382.76|380.76|382.46|380.46|382.76|380.76|382.43|380.43|9
1721309570000|2024-07-18 13:32:50|382.48|380.48|382.32|380.32|382.54|380.54|382.29|380.29|22
1721309580000|2024-07-18 13:33:00|382.31|380.31|382.4|380.4|382.49|380.49|382.31|380.31|13
1721309590000|2024-07-18 13:33:10|382.43|380.43|382.4|380.4|382.53|380.53|382.4|380.4|27
1721309670000|2024-07-18 13:34:30|382.39|380.39|382.32|380.32|382.39|380.39|382.32|380.32|8
1721309680000|2024-07-18 13:34:40|382.3|380.3|382.16|380.16|382.3|380.3|382.16|380.16|13
1721309690000|2024-07-18 13:34:50|382.17|380.17|382.1|380.1|382.18|380.18|382.09|380.09|11
1721309700000|2024-07-18 13:35:00|382.09|380.09|382.04|380.04|382.09|380.09|382.04|380.04|4
1721309710000|2024-07-18 13:35:10|382.05|380.05|381.95|379.95|382.05|380.05|381.95|379.95|3
1721309720000|2024-07-18 13:35:20|381.9|379.9|381.9|379.9|381.9|379.9|381.9|379.9|1
1721309730000|2024-07-18 13:35:30|381.89|379.89|381.85|379.85|381.89|379.89|381.85|379.85|2
1721309740000|2024-07-18 13:35:40|381.9|379.9|381.96|379.96|381.99|379.99|381.89|379.89|5
1721309750000|2024-07-18 13:35:50|382.05|380.05|382.1|380.1|382.11|380.11|382.05|380.05|3
1721309760000|2024-07-18 13:36:00|382.11|380.11|382.2|380.2|382.2|380.2|382.11|380.11|3
1721309770000|2024-07-18 13:36:10|382.15|380.15|382.15|380.15|382.15|380.15|382.15|380.15|1
1721309780000|2024-07-18 13:36:20|382.14|380.14|382.1|380.1|382.15|380.15|382.1|380.1|4
1721309790000|2024-07-18 13:36:30|382.05|380.05|381.94|379.94|382.05|380.05|381.94|379.94|8
1721309810000|2024-07-18 13:36:50|381.96|379.96|382.01|380.01|382.01|380.01|381.96|379.96|2
1721309820000|2024-07-18 13:37:00|382|380|382|380|382|380|382|380|1
1721309850000|2024-07-18 13:37:30|382.06|380.06|382.05|380.05|382.06|380.06|382.05|380.05|2
1721309870000|2024-07-18 13:37:50|382.11|380.11|382.11|380.11|382.11|380.11|382.11|380.11|1
1721309880000|2024-07-18 13:38:00|382.16|380.16|382.21|380.21|382.25|380.25|382.16|380.16|3
1721309890000|2024-07-18 13:38:10|382.2|380.2|382.2|380.2|382.2|380.2|382.2|380.2|1
1721309900000|2024-07-18 13:38:20|382.27|380.27|382.27|380.27|382.27|380.27|382.27|380.27|1
1721309910000|2024-07-18 13:38:30|382.35|380.35|382.29|380.29|382.38|380.38|382.16|380.16|9
1721309920000|2024-07-18 13:38:40|382.36|380.36|382.34|380.34|382.41|380.41|382.34|380.34|13
1721309930000|2024-07-18 13:38:50|382.37|380.37|382.45|380.45|382.45|380.45|382.37|380.37|11
1721309940000|2024-07-18 13:39:00|382.47|380.47|382.55|380.55|382.55|380.55|382.4|380.4|19
1721309950000|2024-07-18 13:39:10|382.57|380.57|382.66|380.66|382.67|380.67|382.57|380.57|23
1721309960000|2024-07-18 13:39:20|382.64|380.64|382.8|380.8|382.85|380.85|382.64|380.64|16
1721309970000|2024-07-18 13:39:30|382.81|380.81|383.1|381.1|383.1|381.1|382.81|380.81|20
1721309980000|2024-07-18 13:39:40|383.15|381.15|383.16|381.16|383.24|381.24|383.15|381.15|22
1721309990000|2024-07-18 13:39:50|383.15|381.15|383.11|381.11|383.15|381.15|383.11|381.11|4
1721310000000|2024-07-18 13:40:00|383.01|381.01|383.01|381.01|383.01|381.01|383.01|381.01|1
1721310020000|2024-07-18 13:40:20|383|381|383.01|381.01|383.01|381.01|383|381|2
1721310030000|2024-07-18 13:40:30|383|381|383|381|383.01|381.01|383|381|3
1721310040000|2024-07-18 13:40:40|382.99|380.99|382.98|380.98|382.99|380.99|382.98|380.98|2
1721310050000|2024-07-18 13:40:50|382.95|380.95|382.88|380.88|382.95|380.95|382.88|380.88|4
1721310060000|2024-07-18 13:41:00|382.87|380.87|382.75|380.75|382.87|380.87|382.75|380.75|8
1721310070000|2024-07-18 13:41:10|382.7|380.7|382.7|380.7|382.7|380.7|382.7|380.7|1
1721310080000|2024-07-18 13:41:20|382.69|380.69|382.65|380.65|382.69|380.69|382.65|380.65|3
1721310090000|2024-07-18 13:41:30|382.6|380.6|382.6|380.6|382.6|380.6|382.6|380.6|1
1721310100000|2024-07-18 13:41:40|382.65|380.65|382.65|380.65|382.65|380.65|382.65|380.65|1
1721310110000|2024-07-18 13:41:50|382.64|380.64|382.27|380.27|382.64|380.64|382.24|380.24|6
1721310120000|2024-07-18 13:42:00|382.3|380.3|382.17|380.17|382.32|380.32|382.17|380.17|19
1721310130000|2024-07-18 13:42:10|382.22|380.22|382.06|380.06|382.27|380.27|382.06|380.06|12
1721310140000|2024-07-18 13:42:20|382.05|380.05|381.89|379.89|382.05|380.05|381.88|379.88|6
1721310150000|2024-07-18 13:42:30|381.9|379.9|382.02|380.02|382.08|380.08|381.89|379.89|13
1721310190000|2024-07-18 13:43:10|382.03|380.03|382.02|380.02|382.08|380.08|382.02|380.02|8
1721310210000|2024-07-18 13:43:30|381.94|379.94|381.94|379.94|382|380|381.94|379.94|12
1721310240000|2024-07-18 13:44:00|381.85|379.85|381.84|379.84|381.85|379.85|381.82|379.82|3
1721310250000|2024-07-18 13:44:10|381.82|379.82|381.82|379.82|381.82|379.82|381.82|379.82|1
1721310260000|2024-07-18 13:44:20|381.84|379.84|381.82|379.82|381.89|379.89|381.82|379.82|9
1721310270000|2024-07-18 13:44:30|381.86|379.86|381.87|379.87|381.89|379.89|381.82|379.82|15
1721310280000|2024-07-18 13:44:40|381.86|379.86|381.82|379.82|381.86|379.86|381.82|379.82|2
1721310300000|2024-07-18 13:45:00|381.87|379.87|381.84|379.84|381.9|379.9|381.82|379.82|15
1721310310000|2024-07-18 13:45:10|381.86|379.86|381.82|379.82|381.87|379.87|381.82|379.82|13
1721310320000|2024-07-18 13:45:20|381.71|379.71|381.59|379.59|381.71|379.71|381.59|379.59|4
1721310330000|2024-07-18 13:45:30|381.54|379.54|381.33|379.33|381.54|379.54|381.33|379.33|6
1721310340000|2024-07-18 13:45:40|381.34|379.34|381.33|379.33|381.39|379.39|381.33|379.33|5
1721310350000|2024-07-18 13:45:50|381.31|379.31|381.6|379.6|381.6|379.6|381.26|379.26|18
1721310360000|2024-07-18 13:46:00|381.7|379.7|382|380|382|380|381.7|379.7|24
1721310370000|2024-07-18 13:46:10|382.1|380.1|382.16|380.16|382.16|380.16|382.01|380.01|27
1721310380000|2024-07-18 13:46:20|382.15|380.15|382.23|380.23|382.27|380.27|382.14|380.14|23
1721310390000|2024-07-18 13:46:30|382.25|380.25|382.31|380.31|382.34|380.34|382.2|380.2|34
1721310400000|2024-07-18 13:46:40|382.3|380.3|382.27|380.27|382.32|380.32|382.27|380.27|14
1721310410000|2024-07-18 13:46:50|382.26|380.26|382.41|380.41|382.47|380.47|382.26|380.26|17
1721310420000|2024-07-18 13:47:00|382.45|380.45|382.59|380.59|382.6|380.6|382.44|380.44|21
1721310430000|2024-07-18 13:47:10|382.58|380.58|382.61|380.61|382.63|380.63|382.58|380.58|11
1721310440000|2024-07-18 13:47:20|382.6|380.6|382.58|380.58|382.6|380.6|382.58|380.58|3
1721310450000|2024-07-18 13:47:30|382.59|380.59|382.58|380.58|382.59|380.59|382.58|380.58|2
1721310460000|2024-07-18 13:47:40|382.49|380.49|382.44|380.44|382.49|380.49|382.44|380.44|2
1721310470000|2024-07-18 13:47:50|382.31|380.31|382.16|380.16|382.31|380.31|382.16|380.16|7
1721310480000|2024-07-18 13:48:00|382.18|380.18|382.26|380.26|382.27|380.27|382.17|380.17|20
1721310490000|2024-07-18 13:48:10|382.28|380.28|381.99|379.99|382.28|380.28|381.99|379.99|11
1721310500000|2024-07-18 13:48:20|381.98|379.98|381.81|379.81|381.98|379.98|381.81|379.81|7
1721310510000|2024-07-18 13:48:30|381.76|379.76|381.62|379.62|381.76|379.76|381.62|379.62|21
1721310520000|2024-07-18 13:48:40|381.66|379.66|381.71|379.71|381.72|379.72|381.66|379.66|17
1721310530000|2024-07-18 13:48:50|381.7|379.7|381.66|379.66|381.73|379.73|381.66|379.66|12
1721310540000|2024-07-18 13:49:00|381.72|379.72|381.82|379.82|381.86|379.86|381.72|379.72|9
1721310550000|2024-07-18 13:49:10|381.72|379.72|381.67|379.67|381.72|379.72|381.62|379.62|16
1721310560000|2024-07-18 13:49:20|381.71|379.71|381.87|379.87|381.9|379.9|381.67|379.67|17
1721310570000|2024-07-18 13:49:30|381.88|379.88|381.92|379.92|381.94|379.94|381.86|379.86|16
1721310580000|2024-07-18 13:49:40|381.93|379.93|382.04|380.04|382.04|380.04|381.93|379.93|7
1721310590000|2024-07-18 13:49:50|382.05|380.05|382.14|380.14|382.17|380.17|382.05|380.05|13
1721310600000|2024-07-18 13:50:00|382.18|380.18|382.15|380.15|382.18|380.18|382.13|380.13|16
1721310610000|2024-07-18 13:50:10|382.17|380.17|382.31|380.31|382.35|380.35|382.15|380.15|27
1721310620000|2024-07-18 13:50:20|382.29|380.29|382.29|380.29|382.29|380.29|382.29|380.29|1
1721310630000|2024-07-18 13:50:30|382.18|380.18|382.3|380.3|382.31|380.31|382.13|380.13|18
1721310640000|2024-07-18 13:50:40|382.34|380.34|382.39|380.39|382.41|380.41|382.27|380.27|22
1721310650000|2024-07-18 13:50:50|382.4|380.4|382.48|380.48|382.48|380.48|382.4|380.4|19
1721310660000|2024-07-18 13:51:00|382.54|380.54|382.4|380.4|382.54|380.54|382.38|380.38|17
1721310670000|2024-07-18 13:51:10|382.39|380.39|382.25|380.25|382.39|380.39|382.24|380.24|12
1721310680000|2024-07-18 13:51:20|382.33|380.33|382.37|380.37|382.44|380.44|382.33|380.33|13
1721310690000|2024-07-18 13:51:30|382.29|380.29|382.24|380.24|382.29|380.29|382.24|380.24|2
1721310700000|2024-07-18 13:51:40|382.22|380.22|382.01|380.01|382.22|380.22|382|380|11
1721310710000|2024-07-18 13:51:50|382.02|380.02|382.04|380.04|382.07|380.07|381.99|379.99|18
1721310720000|2024-07-18 13:52:00|382.03|380.03|382.06|380.06|382.06|380.06|381.99|379.99|12
1721310730000|2024-07-18 13:52:10|382.05|380.05|381.99|379.99|382.05|380.05|381.99|379.99|10
1721310740000|2024-07-18 13:52:20|381.9|379.9|381.73|379.73|381.9|379.9|381.73|379.73|10
1721310750000|2024-07-18 13:52:30|381.84|379.84|381.73|379.73|381.85|379.85|381.73|379.73|11
1721310760000|2024-07-18 13:52:40|381.79|379.79|382|380|382|380|381.79|379.79|9
1721310770000|2024-07-18 13:52:50|381.98|379.98|382.15|380.15|382.15|380.15|381.92|379.92|24
1721310780000|2024-07-18 13:53:00|382.17|380.17|382.09|380.09|382.26|380.26|382.09|380.09|23
1721310800000|2024-07-18 13:53:20|382.01|380.01|382.07|380.07|382.07|380.07|382.01|380.01|3
1721310810000|2024-07-18 13:53:30|382.06|380.06|382.05|380.05|382.06|380.06|382.05|380.05|2
1721310830000|2024-07-18 13:53:50|382.07|380.07|382.13|380.13|382.13|380.13|382.07|380.07|9
1721310840000|2024-07-18 13:54:00|382.11|380.11|382.05|380.05|382.12|380.12|382.05|380.05|9
1721310850000|2024-07-18 13:54:10|382.07|380.07|381.95|379.95|382.07|380.07|381.91|379.91|8
1721310860000|2024-07-18 13:54:20|381.96|379.96|381.95|379.95|382.01|380.01|381.91|379.91|14
1721310870000|2024-07-18 13:54:30|381.94|379.94|381.91|379.91|381.97|379.97|381.91|379.91|12
1721310900000|2024-07-18 13:55:00|381.93|379.93|381.98|379.98|382|380|381.92|379.92|15
1721310910000|2024-07-18 13:55:10|381.99|379.99|381.91|379.91|382.04|380.04|381.91|379.91|11
1721310920000|2024-07-18 13:55:20|381.94|379.94|381.94|379.94|381.96|379.96|381.93|379.93|8
1721310930000|2024-07-18 13:55:30|381.95|379.95|381.94|379.94|381.99|379.99|381.91|379.91|17
1721310940000|2024-07-18 13:55:40|381.98|379.98|381.91|379.91|381.98|379.98|381.91|379.91|6
1721310950000|2024-07-18 13:55:50|381.94|379.94|382.04|380.04|382.05|380.05|381.94|379.94|6
1721310960000|2024-07-18 13:56:00|382.05|380.05|382.06|380.06|382.13|380.13|382.05|380.05|24
1721310970000|2024-07-18 13:56:10|382.05|380.05|382.05|380.05|382.05|380.05|382.05|380.05|1
1721310980000|2024-07-18 13:56:20|381.98|379.98|382.03|380.03|382.03|380.03|381.98|379.98|3
1721310990000|2024-07-18 13:56:30|382.02|380.02|382.12|380.12|382.13|380.13|382.02|380.02|15
1721311000000|2024-07-18 13:56:40|382.13|380.13|382.08|380.08|382.15|380.15|382.06|380.06|22
1721311010000|2024-07-18 13:56:50|382.09|380.09|382.13|380.13|382.14|380.14|382.09|380.09|6
1721311020000|2024-07-18 13:57:00|382.12|380.12|382.14|380.14|382.18|380.18|382.1|380.1|10
1721311030000|2024-07-18 13:57:10|382.15|380.15|381.7|379.7|382.15|380.15|381.57|379.57|14
1721311040000|2024-07-18 13:57:20|381.68|379.68|381.74|379.74|381.74|379.74|381.66|379.66|16
1721311050000|2024-07-18 13:57:30|381.76|379.76|382.03|380.03|382.04|380.04|381.73|379.73|22
1721311060000|2024-07-18 13:57:40|382.01|380.01|382.25|380.25|382.25|380.25|382.01|380.01|25
1721311070000|2024-07-18 13:57:50|382.29|380.29|382.28|380.28|382.36|380.36|382.26|380.26|25
1721311080000|2024-07-18 13:58:00|382.3|380.3|382.16|380.16|382.35|380.35|382.16|380.16|22
1721311090000|2024-07-18 13:58:10|382.14|380.14|382.15|380.15|382.15|380.15|382.13|380.13|3
1721311100000|2024-07-18 13:58:20|382.17|380.17|382.17|380.17|382.19|380.19|382.15|380.15|13
1721311110000|2024-07-18 13:58:30|382.18|380.18|382.18|380.18|382.22|380.22|382.16|380.16|15
1721311120000|2024-07-18 13:58:40|382.14|380.14|382.13|380.13|382.14|380.14|382.11|380.11|7
1721311130000|2024-07-18 13:58:50|382.14|380.14|382.08|380.08|382.15|380.15|382.06|380.06|20
1721311140000|2024-07-18 13:59:00|382.06|380.06|382.11|380.11|382.11|380.11|382.03|380.03|14
1721311150000|2024-07-18 13:59:10|382.13|380.13|382.08|380.08|382.13|380.13|382.08|380.08|12
1721311160000|2024-07-18 13:59:20|382.04|380.04|382.07|380.07|382.11|380.11|382.04|380.04|11
1721311170000|2024-07-18 13:59:30|382.08|380.08|382.12|380.12|382.14|380.14|382.07|380.07|18
1721311180000|2024-07-18 13:59:40|382.13|380.13|382.1|380.1|382.13|380.13|382.05|380.05|14
1721311190000|2024-07-18 13:59:50|382.11|380.11|382.06|380.06|382.12|380.12|382.05|380.05|22
1721311200000|2024-07-18 14:00:00|382.1|380.1|382.19|380.19|382.21|380.21|382.06|380.06|23
1721311210000|2024-07-18 14:00:10|382.21|380.21|382.25|380.25|382.43|380.43|382.21|380.21|25
1721311220000|2024-07-18 14:00:20|382.26|380.26|382.28|380.28|382.43|380.43|382.26|380.26|27
1721311230000|2024-07-18 14:00:30|382.27|380.27|382.32|380.32|382.36|380.36|382.26|380.26|15
1721311240000|2024-07-18 14:00:40|382.28|380.28|382.16|380.16|382.28|380.28|382.13|380.13|12
1721311250000|2024-07-18 14:00:50|382.17|380.17|382.16|380.16|382.17|380.17|382.13|380.13|19
1721311260000|2024-07-18 14:01:00|382.17|380.17|382.28|380.28|382.28|380.28|382.13|380.13|26
1721311270000|2024-07-18 14:01:10|382.29|380.29|382.28|380.28|382.36|380.36|382.28|380.28|17
1721311280000|2024-07-18 14:01:20|382.19|380.19|382.34|380.34|382.35|380.35|382.16|380.16|14
1721311290000|2024-07-18 14:01:30|382.33|380.33|382.39|380.39|382.39|380.39|382.31|380.31|23
1721311300000|2024-07-18 14:01:40|382.46|380.46|382.42|380.42|382.5|380.5|382.42|380.42|8
1721311320000|2024-07-18 14:02:00|382.31|380.31|382.2|380.2|382.31|380.31|382.2|380.2|6
1721311330000|2024-07-18 14:02:10|382.27|380.27|382.2|380.2|382.27|380.27|382.2|380.2|2
1721311350000|2024-07-18 14:02:30|382.1|380.1|382.11|380.11|382.11|380.11|382.1|380.1|2
1721311370000|2024-07-18 14:02:50|382.06|380.06|382.01|380.01|382.06|380.06|382.01|380.01|2
1721311380000|2024-07-18 14:03:00|381.97|379.97|382.06|380.06|382.06|380.06|381.97|379.97|6
1721311390000|2024-07-18 14:03:10|382.11|380.11|382.14|380.14|382.18|380.18|382.03|380.03|19
1721311400000|2024-07-18 14:03:20|382.17|380.17|382.4|380.4|382.4|380.4|382.17|380.17|28
1721311410000|2024-07-18 14:03:30|382.38|380.38|382.34|380.34|382.44|380.44|382.34|380.34|17
1721311420000|2024-07-18 14:03:40|382.36|380.36|382.5|380.5|382.51|380.51|382.34|380.34|16
1721311430000|2024-07-18 14:03:50|382.51|380.51|382.37|380.37|382.53|380.53|382.37|380.37|14
1721311440000|2024-07-18 14:04:00|382.38|380.38|382.58|380.58|382.59|380.59|382.38|380.38|13
1721311450000|2024-07-18 14:04:10|382.57|380.57|382.71|380.71|382.71|380.71|382.55|380.55|29
1721311460000|2024-07-18 14:04:20|382.74|380.74|382.71|380.71|382.8|380.8|382.7|380.7|23
1721311470000|2024-07-18 14:04:30|382.77|380.77|382.94|380.94|383.02|381.02|382.77|380.77|21
1721311480000|2024-07-18 14:04:40|382.96|380.96|382.89|380.89|383.02|381.02|382.89|380.89|19
1721311490000|2024-07-18 14:04:50|382.91|380.91|382.86|380.86|382.91|380.91|382.82|380.82|14
1721311500000|2024-07-18 14:05:00|382.87|380.87|382.88|380.88|382.91|380.91|382.82|380.82|25
1721311510000|2024-07-18 14:05:10|382.87|380.87|382.9|380.9|382.91|380.91|382.84|380.84|26
1721311520000|2024-07-18 14:05:20|382.89|380.89|383.01|381.01|383.01|381.01|382.88|380.88|27
1721311530000|2024-07-18 14:05:30|383.02|381.02|382.98|380.98|383.02|381.02|382.89|380.89|20
1721311540000|2024-07-18 14:05:40|383.02|381.02|383.08|381.08|383.1|381.1|383.02|381.02|20
1721311550000|2024-07-18 14:05:50|383.04|381.04|382.91|380.91|383.04|381.04|382.91|380.91|3
1721311560000|2024-07-18 14:06:00|382.92|380.92|382.92|380.92|382.95|380.95|382.92|380.92|5
1721311570000|2024-07-18 14:06:10|382.96|380.96|382.91|380.91|382.96|380.96|382.91|380.91|13
1721311590000|2024-07-18 14:06:30|382.95|380.95|382.91|380.91|382.95|380.95|382.91|380.91|3
1721311600000|2024-07-18 14:06:40|382.86|380.86|382.8|380.8|382.86|380.86|382.74|380.74|18
1721311610000|2024-07-18 14:06:50|382.79|380.79|382.81|380.81|382.86|380.86|382.78|380.78|18
1721311620000|2024-07-18 14:07:00|382.83|380.83|382.66|380.66|382.86|380.86|382.66|380.66|19
1721311630000|2024-07-18 14:07:10|382.68|380.68|382.72|380.72|382.74|380.74|382.67|380.67|14
1721311640000|2024-07-18 14:07:20|382.73|380.73|382.8|380.8|382.83|380.83|382.73|380.73|10
1721311650000|2024-07-18 14:07:30|382.81|380.81|382.84|380.84|382.88|380.88|382.8|380.8|16
1721311660000|2024-07-18 14:07:40|382.89|380.89|382.78|380.78|382.92|380.92|382.78|380.78|24
1721311670000|2024-07-18 14:07:50|382.75|380.75|382.77|380.77|382.78|380.78|382.74|380.74|15
1721311680000|2024-07-18 14:08:00|382.76|380.76|382.61|380.61|382.76|380.76|382.61|380.61|16
1721311690000|2024-07-18 14:08:10|382.54|380.54|382.17|380.17|382.54|380.54|382.17|380.17|9
1721311700000|2024-07-18 14:08:20|382.18|380.18|382.46|380.46|382.46|380.46|382.17|380.17|21
1721311710000|2024-07-18 14:08:30|382.49|380.49|382.78|380.78|382.81|380.81|382.49|380.49|11
1721311720000|2024-07-18 14:08:40|382.77|380.77|382.89|380.89|382.97|380.97|382.77|380.77|26
1721311730000|2024-07-18 14:08:50|382.9|380.9|382.87|380.87|382.95|380.95|382.85|380.85|25
1721311740000|2024-07-18 14:09:00|382.88|380.88|382.84|380.84|382.88|380.88|382.84|380.84|11
1721311750000|2024-07-18 14:09:10|382.87|380.87|382.87|380.87|382.87|380.87|382.87|380.87|1
1721311760000|2024-07-18 14:09:20|382.86|380.86|382.87|380.87|382.87|380.87|382.84|380.84|5
1721311770000|2024-07-18 14:09:30|382.86|380.86|382.87|380.87|382.92|380.92|382.86|380.86|13
1721311780000|2024-07-18 14:09:40|382.85|380.85|382.74|380.74|382.85|380.85|382.74|380.74|8
1721311790000|2024-07-18 14:09:50|382.77|380.77|382.77|380.77|382.8|380.8|382.77|380.77|4
1721311800000|2024-07-18 14:10:00|382.78|380.78|382.86|380.86|382.86|380.86|382.74|380.74|21
1721311810000|2024-07-18 14:10:10|382.83|380.83|382.74|380.74|382.83|380.83|382.74|380.74|9
1721311820000|2024-07-18 14:10:20|382.72|380.72|382.62|380.62|382.72|380.72|382.62|380.62|2
1721311830000|2024-07-18 14:10:30|382.51|380.51|382.48|380.48|382.51|380.51|382.48|380.48|2
1721311840000|2024-07-18 14:10:40|382.4|380.4|382.18|380.18|382.4|380.4|382.18|380.18|8
1721311850000|2024-07-18 14:10:50|382.19|380.19|382.04|380.04|382.26|380.26|382.04|380.04|16
1721311870000|2024-07-18 14:11:10|382.07|380.07|382.07|380.07|382.07|380.07|382.07|380.07|1
1721311880000|2024-07-18 14:11:20|382.16|380.16|382.06|380.06|382.22|380.22|382.06|380.06|8
1721311890000|2024-07-18 14:11:30|382.03|380.03|382.03|380.03|382.08|380.08|382.03|380.03|5
1721311900000|2024-07-18 14:11:40|382.06|380.06|382.15|380.15|382.15|380.15|382.06|380.06|5
1721311910000|2024-07-18 14:11:50|382.14|380.14|382.14|380.14|382.18|380.18|382.14|380.14|5
1721311920000|2024-07-18 14:12:00|382.13|380.13|382.13|380.13|382.13|380.13|382.13|380.13|1
1721311930000|2024-07-18 14:12:10|382.16|380.16|382.13|380.13|382.23|380.23|382.13|380.13|11
1721311940000|2024-07-18 14:12:20|382.17|380.17|382.13|380.13|382.2|380.2|382.13|380.13|12
1721311970000|2024-07-18 14:12:50|382.18|380.18|382.18|380.18|382.26|380.26|382.14|380.14|17
1721311980000|2024-07-18 14:13:00|382.17|380.17|382.24|380.24|382.26|380.26|382.14|380.14|11
1721311990000|2024-07-18 14:13:10|382.23|380.23|382.23|380.23|382.3|380.3|382.23|380.23|11
1721312000000|2024-07-18 14:13:20|382.26|380.26|382.28|380.28|382.32|380.32|382.26|380.26|18
1721312010000|2024-07-18 14:13:30|382.29|380.29|382.32|380.32|382.35|380.35|382.25|380.25|14
1721312020000|2024-07-18 14:13:40|382.31|380.31|382.19|380.19|382.31|380.31|382.15|380.15|10
1721312030000|2024-07-18 14:13:50|382.2|380.2|382.26|380.26|382.3|380.3|382.17|380.17|24
1721312040000|2024-07-18 14:14:00|382.25|380.25|382.21|380.21|382.29|380.29|382.18|380.18|20
1721312050000|2024-07-18 14:14:10|382.2|380.2|382.16|380.16|382.23|380.23|382.16|380.16|14
1721312060000|2024-07-18 14:14:20|382.18|380.18|382.18|380.18|382.2|380.2|382.18|380.18|5
1721312070000|2024-07-18 14:14:30|382.14|380.14|382|380|382.14|380.14|381.98|379.98|20
1721312080000|2024-07-18 14:14:40|381.99|379.99|382.01|380.01|382.07|380.07|381.99|379.99|8
1721312090000|2024-07-18 14:14:50|382|380|381.91|379.91|382|380|381.91|379.91|4
1721312100000|2024-07-18 14:15:00|381.95|379.95|381.91|379.91|381.98|379.98|381.91|379.91|5
1721312110000|2024-07-18 14:15:10|381.97|379.97|381.84|379.84|382|380|381.81|379.81|22
1721312120000|2024-07-18 14:15:20|381.86|379.86|381.91|379.91|381.97|379.97|381.85|379.85|16
1721312130000|2024-07-18 14:15:30|381.92|379.92|381.94|379.94|382.01|380.01|381.92|379.92|15
1721312140000|2024-07-18 14:15:40|381.97|379.97|381.97|379.97|381.99|379.99|381.97|379.97|5
1721312160000|2024-07-18 14:16:00|381.98|379.98|382.12|380.12|382.19|380.19|381.98|379.98|10
1721312190000|2024-07-18 14:16:30|382.16|380.16|382.2|380.2|382.22|380.22|382.16|380.16|8
1721312200000|2024-07-18 14:16:40|382.22|380.22|382.28|380.28|382.36|380.36|382.2|380.2|22
1721312210000|2024-07-18 14:16:50|382.32|380.32|382.52|380.52|382.53|380.53|382.28|380.28|19
1721312220000|2024-07-18 14:17:00|382.53|380.53|382.29|380.29|382.53|380.53|382.27|380.27|21
1721312230000|2024-07-18 14:17:10|382.25|380.25|381.93|379.93|382.25|380.25|381.93|379.93|21
1721312240000|2024-07-18 14:17:20|381.87|379.87|381.79|379.79|381.87|379.87|381.79|379.79|2
1721312250000|2024-07-18 14:17:30|381.69|379.69|381.55|379.55|381.69|379.69|381.55|379.55|4
1721312270000|2024-07-18 14:17:50|381.45|379.45|381.43|379.43|381.45|379.45|381.43|379.43|2
1721312280000|2024-07-18 14:18:00|381.32|379.32|381.25|379.25|381.32|379.32|381.22|379.22|18
1721312290000|2024-07-18 14:18:10|381.27|379.27|381.37|379.37|381.41|379.41|381.27|379.27|23
1721312300000|2024-07-18 14:18:20|381.38|379.38|381.27|379.27|381.43|379.43|381.27|379.27|12
1721312310000|2024-07-18 14:18:30|381.24|379.24|380.91|378.91|381.24|379.24|380.85|378.85|16
1721312320000|2024-07-18 14:18:40|380.9|378.9|380.95|378.95|380.95|378.95|380.82|378.82|12
1721312330000|2024-07-18 14:18:50|380.94|378.94|380.65|378.65|380.94|378.94|380.6|378.6|18
1721312340000|2024-07-18 14:19:00|380.66|378.66|380.28|378.28|380.76|378.76|380.27|378.27|30
1721312350000|2024-07-18 14:19:10|380.27|378.27|380.51|378.51|380.56|378.56|380.27|378.27|24
1721312360000|2024-07-18 14:19:20|380.52|378.52|380.31|378.31|380.52|378.52|380.13|378.13|14
1721312370000|2024-07-18 14:19:30|380.3|378.3|380.29|378.29|380.3|378.3|380.29|378.29|2
1721312380000|2024-07-18 14:19:40|380.2|378.2|380.25|378.25|380.3|378.3|379.93|377.93|26
1721312390000|2024-07-18 14:19:50|380.21|378.21|380.21|378.21|380.25|378.25|380.09|378.09|18
1721312400000|2024-07-18 14:20:00|380.26|378.26|380.05|378.05|380.26|378.26|380.05|378.05|18
1721312410000|2024-07-18 14:20:10|380.01|378.01|379.98|377.98|380.07|378.07|379.94|377.94|20
1721312420000|2024-07-18 14:20:20|379.84|377.84|379.81|377.81|379.86|377.86|379.8|377.8|8
1721312430000|2024-07-18 14:20:30|379.85|377.85|379.88|377.88|379.88|377.88|379.74|377.74|14
1721312440000|2024-07-18 14:20:40|379.89|377.89|379.92|377.92|379.95|377.95|379.89|377.89|10
1721312450000|2024-07-18 14:20:50|379.91|377.91|379.77|377.77|379.91|377.91|379.76|377.76|15
1721312460000|2024-07-18 14:21:00|379.78|377.78|379.89|377.89|380.04|378.04|379.78|377.78|13
1721312470000|2024-07-18 14:21:10|379.94|377.94|379.94|377.94|380.01|378.01|379.86|377.86|11
1721312480000|2024-07-18 14:21:20|379.91|377.91|379.82|377.82|379.95|377.95|379.69|377.69|14
1721312490000|2024-07-18 14:21:30|379.78|377.78|379.76|377.76|379.8|377.8|379.75|377.75|7
1721312500000|2024-07-18 14:21:40|379.75|377.75|379.69|377.69|379.75|377.75|379.69|377.69|4
1721312510000|2024-07-18 14:21:50|379.61|377.61|379.68|377.68|379.74|377.74|379.56|377.56|17
1721312520000|2024-07-18 14:22:00|379.69|377.69|379.8|377.8|379.8|377.8|379.52|377.52|22
1721312530000|2024-07-18 14:22:10|379.78|377.78|379.84|377.84|379.84|377.84|379.76|377.76|8
1721312540000|2024-07-18 14:22:20|379.83|377.83|379.87|377.87|380.05|378.05|379.83|377.83|16
1721312560000|2024-07-18 14:22:40|379.79|377.79|379.73|377.73|379.79|377.79|379.73|377.73|2
1721312570000|2024-07-18 14:22:50|379.72|377.72|379.6|377.6|379.72|377.72|379.6|377.6|4
1721312580000|2024-07-18 14:23:00|379.55|377.55|379.55|377.55|379.55|377.55|379.55|377.55|1
1721312590000|2024-07-18 14:23:10|379.6|377.6|379.77|377.77|379.77|377.77|379.59|377.59|23
1721312600000|2024-07-18 14:23:20|379.76|377.76|379.88|377.88|379.9|377.9|379.76|377.76|26
1721312610000|2024-07-18 14:23:30|379.87|377.87|379.87|377.87|379.88|377.88|379.87|377.87|3
1721312620000|2024-07-18 14:23:40|379.79|377.79|379.71|377.71|379.81|377.81|379.7|377.7|9
1721312630000|2024-07-18 14:23:50|379.74|377.74|379.71|377.71|379.78|377.78|379.71|377.71|20
1721312640000|2024-07-18 14:24:00|379.7|377.7|379.54|377.54|379.7|377.7|379.54|377.54|7
1721312650000|2024-07-18 14:24:10|379.55|377.55|379.54|377.54|379.55|377.55|379.54|377.54|2
1721312660000|2024-07-18 14:24:20|379.47|377.47|379.9|377.9|379.9|377.9|379.46|377.46|21
1721312670000|2024-07-18 14:24:30|379.95|377.95|379.85|377.85|379.99|377.99|379.75|377.75|20
1721312680000|2024-07-18 14:24:40|379.86|377.86|379.88|377.88|379.91|377.91|379.79|377.79|23
1721312690000|2024-07-18 14:24:50|379.89|377.89|379.93|377.93|379.97|377.97|379.89|377.89|7
1721312700000|2024-07-18 14:25:00|379.86|377.86|379.87|377.87|379.89|377.89|379.74|377.74|18
1721312710000|2024-07-18 14:25:10|379.88|377.88|379.81|377.81|379.95|377.95|379.81|377.81|19
1721312720000|2024-07-18 14:25:20|379.83|377.83|379.83|377.83|379.83|377.83|379.83|377.83|1
1721312730000|2024-07-18 14:25:30|379.84|377.84|379.93|377.93|379.96|377.96|379.84|377.84|15
1721312740000|2024-07-18 14:25:40|379.91|377.91|379.99|377.99|380.08|378.08|379.87|377.87|23
1721312750000|2024-07-18 14:25:50|380.02|378.02|380.05|378.05|380.06|378.06|380|378|9
1721312760000|2024-07-18 14:26:00|380.06|378.06|380.15|378.15|380.15|378.15|379.99|377.99|18
1721312770000|2024-07-18 14:26:10|380.16|378.16|380.15|378.15|380.18|378.18|380.15|378.15|4
1721312790000|2024-07-18 14:26:30|380.19|378.19|380.23|378.23|380.23|378.23|380.19|378.19|13
1721312800000|2024-07-18 14:26:40|380.25|378.25|380.36|378.36|380.37|378.37|380.25|378.25|18
1721312810000|2024-07-18 14:26:50|380.35|378.35|380.41|378.41|380.48|378.48|380.32|378.32|14
1721312820000|2024-07-18 14:27:00|380.43|378.43|380.47|378.47|380.47|378.47|380.43|378.43|9
1721312830000|2024-07-18 14:27:10|380.48|378.48|380.5|378.5|380.52|378.52|380.47|378.47|9
1721312840000|2024-07-18 14:27:20|380.49|378.49|380.33|378.33|380.5|378.5|380.33|378.33|18
1721312860000|2024-07-18 14:27:40|380.22|378.22|380.08|378.08|380.22|378.22|380.08|378.08|8
1721312870000|2024-07-18 14:27:50|380.1|378.1|380.03|378.03|380.14|378.14|380.03|378.03|17
1721312880000|2024-07-18 14:28:00|379.93|377.93|379.89|377.89|379.93|377.93|379.75|377.75|11
1721312890000|2024-07-18 14:28:10|379.93|377.93|380.11|378.11|380.14|378.14|379.93|377.93|27
1721312900000|2024-07-18 14:28:20|380.08|378.08|380.04|378.04|380.08|378.08|380.04|378.04|4
1721312910000|2024-07-18 14:28:30|380.07|378.07|380.13|378.13|380.16|378.16|380.05|378.05|16
1721312920000|2024-07-18 14:28:40|380.16|378.16|380.12|378.12|380.16|378.16|380.1|378.1|18
1721312930000|2024-07-18 14:28:50|380.16|378.16|380.26|378.26|380.28|378.28|380.16|378.16|14
1721312940000|2024-07-18 14:29:00|380.29|378.29|380.35|378.35|380.37|378.37|380.19|378.19|24
1721312950000|2024-07-18 14:29:10|380.33|378.33|380.29|378.29|380.37|378.37|380.29|378.29|9
1721312970000|2024-07-18 14:29:30|380.25|378.25|380.2|378.2|380.25|378.25|380.2|378.2|2
1721312980000|2024-07-18 14:29:40|380.21|378.21|380.33|378.33|380.33|378.33|380.21|378.21|16
1721312990000|2024-07-18 14:29:50|380.36|378.36|380.49|378.49|380.49|378.49|380.36|378.36|16
1721313000000|2024-07-18 14:30:00|380.47|378.47|380.34|378.34|380.47|378.47|380.34|378.34|4
1721313010000|2024-07-18 14:30:10|380.24|378.24|380.2|378.2|380.27|378.27|380.2|378.2|8
1721313020000|2024-07-18 14:30:20|380.24|378.24|380.1|378.1|380.24|378.24|380.09|378.09|5
1721313030000|2024-07-18 14:30:30|380.07|378.07|380.46|378.46|380.46|378.46|380.07|378.07|25
1721313040000|2024-07-18 14:30:40|380.43|378.43|380.49|378.49|380.49|378.49|380.37|378.37|22
1721313050000|2024-07-18 14:30:50|380.46|378.46|380.47|378.47|380.51|378.51|380.45|378.45|13
1721313060000|2024-07-18 14:31:00|380.51|378.51|380.45|378.45|380.62|378.62|380.45|378.45|23
1721313070000|2024-07-18 14:31:10|380.44|378.44|380.23|378.23|380.44|378.44|380.23|378.23|3
1721313080000|2024-07-18 14:31:20|380.17|378.17|380.09|378.09|380.17|378.17|380.09|378.09|14
1721313090000|2024-07-18 14:31:30|380.1|378.1|380.27|378.27|380.31|378.31|380.1|378.1|25
1721313100000|2024-07-18 14:31:40|380.26|378.26|380.24|378.24|380.26|378.26|380.24|378.24|2
1721313110000|2024-07-18 14:31:50|380.22|378.22|380.08|378.08|380.22|378.22|380.08|378.08|5
1721313120000|2024-07-18 14:32:00|380.07|378.07|379.74|377.74|380.07|378.07|379.7|377.7|7
1721313130000|2024-07-18 14:32:10|379.72|377.72|379.37|377.37|379.72|377.72|379.33|377.33|21
1721313140000|2024-07-18 14:32:20|379.4|377.4|379.68|377.68|379.84|377.84|379.4|377.4|29
1721313150000|2024-07-18 14:32:30|379.67|377.67|379.39|377.39|379.67|377.67|379.39|377.39|17
1721313160000|2024-07-18 14:32:40|379.42|377.42|379.42|377.42|379.51|377.51|379.42|377.42|21
1721313170000|2024-07-18 14:32:50|379.44|377.44|379.48|377.48|379.48|377.48|379.4|377.4|7
1721313180000|2024-07-18 14:33:00|379.47|377.47|379.65|377.65|379.66|377.66|379.42|377.42|28
1721313190000|2024-07-18 14:33:10|379.64|377.64|379.75|377.75|379.79|377.79|379.6|377.6|21
1721313200000|2024-07-18 14:33:20|379.74|377.74|379.73|377.73|379.79|377.79|379.73|377.73|11
1721313210000|2024-07-18 14:33:30|379.67|377.67|379.59|377.59|379.67|377.67|379.59|377.59|4
1721313220000|2024-07-18 14:33:40|379.65|377.65|379.55|377.55|379.65|377.65|379.55|377.55|11
1721313230000|2024-07-18 14:33:50|379.49|377.49|379.32|377.32|379.49|377.49|379.32|377.32|5
1721313240000|2024-07-18 14:34:00|379.31|377.31|379.28|377.28|379.49|377.49|379.28|377.28|19
1721313250000|2024-07-18 14:34:10|379.22|377.22|379.22|377.22|379.32|377.32|379.17|377.17|21
1721313260000|2024-07-18 14:34:20|379.23|377.23|379.05|377.05|379.23|377.23|379.05|377.05|16
1721313270000|2024-07-18 14:34:30|379.11|377.11|379|377|379.21|377.21|379|377|25
1721313280000|2024-07-18 14:34:40|378.98|376.98|378.95|376.95|378.98|376.98|378.95|376.95|2
1721313290000|2024-07-18 14:34:50|378.83|376.83|378.68|376.68|378.83|376.83|378.6|376.6|14
1721313310000|2024-07-18 14:35:10|378.64|376.64|378.13|376.13|378.64|376.64|378.1|376.1|13
1721313320000|2024-07-18 14:35:20|378.15|376.15|378.35|376.35|378.38|376.38|378.01|376.01|28
1721313330000|2024-07-18 14:35:30|378.28|376.28|378.07|376.07|378.28|376.28|377.99|375.99|22
1721313340000|2024-07-18 14:35:40|378.02|376.02|377.76|375.76|378.14|376.14|377.76|375.76|22
1721313350000|2024-07-18 14:35:50|377.78|375.78|377.74|375.74|377.82|375.82|377.6|375.6|27
1721313360000|2024-07-18 14:36:00|377.76|375.76|378.1|376.1|378.1|376.1|377.76|375.76|23
1721313370000|2024-07-18 14:36:10|378.15|376.15|378.2|376.2|378.22|376.22|378.12|376.12|13
1721313380000|2024-07-18 14:36:20|378.23|376.23|378.2|376.2|378.26|376.26|378.1|376.1|16
1721313390000|2024-07-18 14:36:30|378.18|376.18|377.88|375.88|378.21|376.21|377.88|375.88|25
1721313400000|2024-07-18 14:36:40|377.86|375.86|377.73|375.73|377.89|375.89|377.69|375.69|13
1721313410000|2024-07-18 14:36:50|377.72|375.72|377.5|375.5|377.72|375.72|377.5|375.5|8
1721313420000|2024-07-18 14:37:00|377.45|375.45|377.6|375.6|377.6|375.6|377.33|375.33|22
1721313430000|2024-07-18 14:37:10|377.62|375.62|377.65|375.65|377.85|375.85|377.62|375.62|24
1721313440000|2024-07-18 14:37:20|377.58|375.58|377.71|375.71|377.81|375.81|377.54|375.54|25
1721313450000|2024-07-18 14:37:30|377.73|375.73|377.85|375.85|377.85|375.85|377.64|375.64|23
1721313460000|2024-07-18 14:37:40|377.88|375.88|378.04|376.04|378.04|376.04|377.87|375.87|16
1721313470000|2024-07-18 14:37:50|378.07|376.07|378.06|376.06|378.21|376.21|378.06|376.06|22
1721313480000|2024-07-18 14:38:00|378.05|376.05|378.37|376.37|378.37|376.37|378.04|376.04|18
1721313490000|2024-07-18 14:38:10|378.38|376.38|378.46|376.46|378.48|376.48|378.37|376.37|15
1721313500000|2024-07-18 14:38:20|378.45|376.45|378.37|376.37|378.45|376.45|378.37|376.37|7
1721313510000|2024-07-18 14:38:30|378.38|376.38|378.43|376.43|378.43|376.43|378.26|376.26|30
1721313520000|2024-07-18 14:38:40|378.39|376.39|378.34|376.34|378.43|376.43|378.34|376.34|11
1721313530000|2024-07-18 14:38:50|378.18|376.18|377.98|375.98|378.18|376.18|377.98|375.98|8
1721313540000|2024-07-18 14:39:00|377.94|375.94|378.06|376.06|378.12|376.12|377.94|375.94|12
1721313550000|2024-07-18 14:39:10|377.98|375.98|378|376|378.01|376.01|377.92|375.92|23
1721313560000|2024-07-18 14:39:20|378.01|376.01|378.02|376.02|378.1|376.1|377.98|375.98|25
1721313570000|2024-07-18 14:39:30|378.08|376.08|377.82|375.82|378.08|376.08|377.77|375.77|19
1721313580000|2024-07-18 14:39:40|377.83|375.83|377.9|375.9|377.9|375.9|377.81|375.81|15
1721313590000|2024-07-18 14:39:50|377.86|375.86|377.91|375.91|377.95|375.95|377.83|375.83|18
1721313600000|2024-07-18 14:40:00|377.9|375.9|377.71|375.71|377.9|375.9|377.66|375.66|20
1721313610000|2024-07-18 14:40:10|377.73|375.73|377.76|375.76|377.81|375.81|377.55|375.55|27
1721313620000|2024-07-18 14:40:20|377.78|375.78|377.81|375.81|377.95|375.95|377.78|375.78|10
1721313630000|2024-07-18 14:40:30|377.8|375.8|377.28|375.28|377.8|375.8|377.28|375.28|19
1721313640000|2024-07-18 14:40:40|377.33|375.33|377.46|375.46|377.46|375.46|377.3|375.3|22
1721313650000|2024-07-18 14:40:50|377.4|375.4|377.59|375.59|377.6|375.6|377.38|375.38|22
1721313660000|2024-07-18 14:41:00|377.58|375.58|377.55|375.55|377.65|375.65|377.55|375.55|13
1721313670000|2024-07-18 14:41:10|377.48|375.48|377.39|375.39|377.48|375.48|377.39|375.39|7
1721313680000|2024-07-18 14:41:20|377.47|375.47|377.39|375.39|377.47|375.47|377.39|375.39|8
1721313690000|2024-07-18 14:41:30|377.45|375.45|377.5|375.5|377.52|375.52|377.39|375.39|15
1721313700000|2024-07-18 14:41:40|377.51|375.51|377.69|375.69|377.71|375.71|377.51|375.51|18
1721313710000|2024-07-18 14:41:50|377.7|375.7|377.84|375.84|377.86|375.86|377.7|375.7|18
1721313720000|2024-07-18 14:42:00|377.85|375.85|377.65|375.65|377.94|375.94|377.65|375.65|16
1721313730000|2024-07-18 14:42:10|377.62|375.62|377.43|375.43|377.65|375.65|377.4|375.4|18
1721313740000|2024-07-18 14:42:20|377.44|375.44|377.3|375.3|377.53|375.53|377.3|375.3|12
1721313750000|2024-07-18 14:42:30|377.36|375.36|377.32|375.32|377.36|375.36|377.24|375.24|27
1721313760000|2024-07-18 14:42:40|377.29|375.29|377.31|375.31|377.36|375.36|377.28|375.28|23
1721313770000|2024-07-18 14:42:50|377.3|375.3|377.27|375.27|377.34|375.34|377.24|375.24|20
1721313780000|2024-07-18 14:43:00|377.31|375.31|377.28|375.28|377.31|375.31|377.26|375.26|13
1721313790000|2024-07-18 14:43:10|377.27|375.27|377.27|375.27|377.35|375.35|377.26|375.26|19
1721313800000|2024-07-18 14:43:20|377.26|375.26|377.28|375.28|377.35|375.35|377.26|375.26|23
1721313810000|2024-07-18 14:43:30|377.26|375.26|377.29|375.29|377.31|375.31|377.24|375.24|16
1721313820000|2024-07-18 14:43:40|377.33|375.33|377.27|375.27|377.33|375.33|377.27|375.27|2
1721313840000|2024-07-18 14:44:00|377.33|375.33|377.33|375.33|377.33|375.33|377.33|375.33|1
1721313850000|2024-07-18 14:44:10|377.32|375.32|377.32|375.32|377.32|375.32|377.32|375.32|1
1721313870000|2024-07-18 14:44:30|377.23|375.23|377.28|375.28|377.28|375.28|377.18|375.18|9
1721313880000|2024-07-18 14:44:40|377.29|375.29|377.29|375.29|377.31|375.31|377.28|375.28|6
1721313920000|2024-07-18 14:45:20|377.3|375.3|377.29|375.29|377.3|375.3|377.29|375.29|2
1721313930000|2024-07-18 14:45:30|377.2|375.2|377.14|375.14|377.2|375.2|377.13|375.13|4
1721313940000|2024-07-18 14:45:40|377.13|375.13|377.14|375.14|377.17|375.17|377.11|375.11|13
1721313950000|2024-07-18 14:45:50|377.13|375.13|377.15|375.15|377.17|375.17|377.09|375.09|10
1721313960000|2024-07-18 14:46:00|377.14|375.14|377.09|375.09|377.15|375.15|377.09|375.09|6
1721313970000|2024-07-18 14:46:10|377.1|375.1|377.11|375.11|377.17|375.17|377.07|375.07|20
1721313980000|2024-07-18 14:46:20|377.09|375.09|376.73|374.73|377.09|375.09|376.67|374.67|16
1721313990000|2024-07-18 14:46:30|376.72|374.72|376.62|374.62|376.82|374.82|376.62|374.62|12
1721314000000|2024-07-18 14:46:40|376.66|374.66|376.42|374.42|376.66|374.66|376.42|374.42|4
1721314010000|2024-07-18 14:46:50|376.37|374.37|376.33|374.33|376.41|374.41|376.33|374.33|5
1721314020000|2024-07-18 14:47:00|376.27|374.27|375.79|373.79|376.27|374.27|375.79|373.79|9
1721314030000|2024-07-18 14:47:10|375.86|373.86|375.82|373.82|376.01|374.01|375.79|373.79|26
1721314040000|2024-07-18 14:47:20|375.76|373.76|375.49|373.49|375.81|373.81|375.46|373.46|23
1721314050000|2024-07-18 14:47:30|375.48|373.48|375.42|373.42|375.48|373.48|375.42|373.42|12
1721314060000|2024-07-18 14:47:40|375.45|373.45|375.42|373.42|375.45|373.45|375.42|373.42|6
1721314070000|2024-07-18 14:47:50|375.29|373.29|375.03|373.03|375.29|373.29|375.03|373.03|16
1721314080000|2024-07-18 14:48:00|375.07|373.07|374.83|372.83|375.12|373.12|374.77|372.77|25
1721314090000|2024-07-18 14:48:10|374.79|372.79|375.06|373.06|375.2|373.2|374.78|372.78|29
1721314100000|2024-07-18 14:48:20|375.15|373.15|374.94|372.94|375.23|373.23|374.93|372.93|33
1721314110000|2024-07-18 14:48:30|374.95|372.95|374.76|372.76|375.16|373.16|374.76|372.76|23
1721314120000|2024-07-18 14:48:40|374.74|372.74|374.58|372.58|374.78|372.78|374.44|372.44|33
1721314130000|2024-07-18 14:48:50|374.6|372.6|374.4|372.4|374.67|372.67|374.37|372.37|28
1721314140000|2024-07-18 14:49:00|374.41|372.41|374.31|372.31|374.59|372.59|374.27|372.27|31
1721314150000|2024-07-18 14:49:10|374.27|372.27|374.25|372.25|374.5|372.5|374.22|372.22|26
1721314160000|2024-07-18 14:49:20|374.28|372.28|374.66|372.66|374.66|372.66|374.26|372.26|21
1721314170000|2024-07-18 14:49:30|374.64|372.64|375.22|373.22|375.23|373.23|374.64|372.64|24
1721314180000|2024-07-18 14:49:40|375.29|373.29|375.61|373.61|375.61|373.61|375.22|373.22|32
1721314190000|2024-07-18 14:49:50|375.6|373.6|375.62|373.62|375.68|373.68|375.49|373.49|33
1721314200000|2024-07-18 14:50:00|375.59|373.59|375.53|373.53|375.59|373.59|375.24|373.24|29
1721314210000|2024-07-18 14:50:10|375.5|373.5|375.99|373.99|376.03|374.03|375.5|373.5|26
1721314220000|2024-07-18 14:50:20|375.96|373.96|375.97|373.97|376.18|374.18|375.96|373.96|32
1721314230000|2024-07-18 14:50:30|376.03|374.03|375.89|373.89|376.11|374.11|375.88|373.88|25
1721314240000|2024-07-18 14:50:40|375.94|373.94|376|374|376.07|374.07|375.87|373.87|29
1721314250000|2024-07-18 14:50:50|375.94|373.94|376.16|374.16|376.16|374.16|375.89|373.89|27
1721314260000|2024-07-18 14:51:00|376.17|374.17|376.12|374.12|376.2|374.2|375.9|373.9|31
1721314270000|2024-07-18 14:51:10|376.25|374.25|376.44|374.44|376.5|374.5|376.22|374.22|27
1721314280000|2024-07-18 14:51:20|376.45|374.45|376.59|374.59|376.65|374.65|376.35|374.35|20
1721314290000|2024-07-18 14:51:30|376.6|374.6|376.43|374.43|376.62|374.62|376.23|374.23|24
1721314300000|2024-07-18 14:51:40|376.41|374.41|376.44|374.44|376.6|374.6|376.41|374.41|28
1721314310000|2024-07-18 14:51:50|376.45|374.45|376.51|374.51|376.59|374.59|376.45|374.45|31
1721314320000|2024-07-18 14:52:00|376.53|374.53|376.32|374.32|376.53|374.53|376.25|374.25|16
1721314330000|2024-07-18 14:52:10|376.33|374.33|376.45|374.45|376.47|374.47|376.25|374.25|23
1721314340000|2024-07-18 14:52:20|376.49|374.49|376.64|374.64|376.66|374.66|376.4|374.4|25
1721314350000|2024-07-18 14:52:30|376.62|374.62|376.59|374.59|376.73|374.73|376.56|374.56|18
1721314360000|2024-07-18 14:52:40|376.64|374.64|376.59|374.59|376.65|374.65|376.57|374.57|9
1721314370000|2024-07-18 14:52:50|376.68|374.68|376.81|374.81|376.81|374.81|376.66|374.66|6
1721314380000|2024-07-18 14:53:00|376.8|374.8|376.63|374.63|376.88|374.88|376.6|374.6|24
1721314390000|2024-07-18 14:53:10|376.64|374.64|376.74|374.74|376.83|374.83|376.64|374.64|12
1721314400000|2024-07-18 14:53:20|376.67|374.67|376.86|374.86|376.86|374.86|376.54|374.54|12
1721314410000|2024-07-18 14:53:30|376.9|374.9|376.93|374.93|377.03|375.03|376.88|374.88|25
1721314420000|2024-07-18 14:53:40|376.95|374.95|377.04|375.04|377.04|375.04|376.93|374.93|21
1721314430000|2024-07-18 14:53:50|377.05|375.05|377.03|375.03|377.11|375.11|377.03|375.03|21
1721314440000|2024-07-18 14:54:00|377.07|375.07|377.25|375.25|377.25|375.25|377.06|375.06|25
1721314450000|2024-07-18 14:54:10|377.24|375.24|377.35|375.35|377.37|375.37|377.23|375.23|22
1721314460000|2024-07-18 14:54:20|377.36|375.36|377.18|375.18|377.4|375.4|377.18|375.18|28
1721314470000|2024-07-18 14:54:30|377.24|375.24|377.27|375.27|377.27|375.27|377.19|375.19|24
1721314480000|2024-07-18 14:54:40|377.32|375.32|377.28|375.28|377.33|375.33|377.28|375.28|17
1721314490000|2024-07-18 14:54:50|377.3|375.3|377.11|375.11|377.31|375.31|377.1|375.1|10
1721314500000|2024-07-18 14:55:00|377.15|375.15|377.22|375.22|377.23|375.23|377.14|375.14|23
1721314510000|2024-07-18 14:55:10|377.21|375.21|377.39|375.39|377.46|375.46|377.2|375.2|21
1721314520000|2024-07-18 14:55:20|377.38|375.38|377.73|375.73|377.77|375.77|377.38|375.38|26
1721314530000|2024-07-18 14:55:30|377.72|375.72|377.68|375.68|377.85|375.85|377.68|375.68|17
1721314540000|2024-07-18 14:55:40|377.72|375.72|377.86|375.86|377.92|375.92|377.72|375.72|23
1721314550000|2024-07-18 14:55:50|377.85|375.85|377.87|375.87|377.93|375.93|377.81|375.81|26
1721314560000|2024-07-18 14:56:00|377.89|375.89|378.03|376.03|378.05|376.05|377.89|375.89|26
1721314570000|2024-07-18 14:56:10|378.02|376.02|378.15|376.15|378.15|376.15|377.98|375.98|21
1721314580000|2024-07-18 14:56:20|378.19|376.19|378.22|376.22|378.25|376.25|378.18|376.18|17
1721314590000|2024-07-18 14:56:30|378.24|376.24|378.23|376.23|378.25|376.25|378.19|376.19|16
1721314600000|2024-07-18 14:56:40|378.22|376.22|378.19|376.19|378.24|376.24|378.19|376.19|9
1721314610000|2024-07-18 14:56:50|378.22|376.22|378.26|376.26|378.27|376.27|378.19|376.19|13
1721314620000|2024-07-18 14:57:00|378.25|376.25|378.24|376.24|378.27|376.27|378.2|376.2|23
1721314630000|2024-07-18 14:57:10|378.25|376.25|378.05|376.05|378.25|376.25|378.05|376.05|3
1721314640000|2024-07-18 14:57:20|378.1|376.1|378.17|376.17|378.17|376.17|378.1|376.1|3
1721314660000|2024-07-18 14:57:40|378.19|376.19|378.14|376.14|378.28|376.28|378.13|376.13|6
1721314670000|2024-07-18 14:57:50|378.15|376.15|377.95|375.95|378.19|376.19|377.95|375.95|18
1721314680000|2024-07-18 14:58:00|377.92|375.92|377.87|375.87|377.92|375.92|377.76|375.76|17
1721314690000|2024-07-18 14:58:10|377.86|375.86|377.66|375.66|377.93|375.93|377.66|375.66|16
1721314700000|2024-07-18 14:58:20|377.69|375.69|377.94|375.94|378.06|376.06|377.69|375.69|23
1721314710000|2024-07-18 14:58:30|377.9|375.9|377.75|375.75|377.99|375.99|377.75|375.75|26
1721314720000|2024-07-18 14:58:40|377.74|375.74|377.7|375.7|377.92|375.92|377.69|375.69|23
1721314730000|2024-07-18 14:58:50|377.65|375.65|377.6|375.6|377.65|375.65|377.55|375.55|3
1721314740000|2024-07-18 14:59:00|377.59|375.59|377.59|375.59|377.59|375.59|377.59|375.59|1
1721314750000|2024-07-18 14:59:10|377.6|375.6|377.68|375.68|377.68|375.68|377.6|375.6|12
1721314760000|2024-07-18 14:59:20|377.69|375.69|378.07|376.07|378.08|376.08|377.69|375.69|19
1721314770000|2024-07-18 14:59:30|378.08|376.08|378.09|376.09|378.18|376.18|378.08|376.08|15
1721314780000|2024-07-18 14:59:40|378.1|376.1|378.1|376.1|378.15|376.15|378.08|376.08|18
1721314790000|2024-07-18 14:59:50|378.13|376.13|378.07|376.07|378.19|376.19|378.07|376.07|22
1721314800000|2024-07-18 15:00:00|378.05|376.05|377.79|375.79|378.07|376.07|377.79|375.79|27
1721314810000|2024-07-18 15:00:10|377.78|375.78|377.6|375.6|377.78|375.78|377.57|375.57|12
1721314820000|2024-07-18 15:00:20|377.62|375.62|377.46|375.46|377.65|375.65|377.4|375.4|6
1721314830000|2024-07-18 15:00:30|377.52|375.52|377.43|375.43|377.61|375.61|377.4|375.4|7
1721314840000|2024-07-18 15:00:40|377.32|375.32|377.27|375.27|377.32|375.32|377.13|375.13|15
1721314850000|2024-07-18 15:00:50|377.25|375.25|377.33|375.33|377.35|375.35|377.24|375.24|13
1721314860000|2024-07-18 15:01:00|377.32|375.32|377.68|375.68|377.68|375.68|377.32|375.32|23
1721314870000|2024-07-18 15:01:10|377.69|375.69|377.64|375.64|377.84|375.84|377.59|375.59|18
1721314880000|2024-07-18 15:01:20|377.73|375.73|377.82|375.82|377.91|375.91|377.73|375.73|25
1721314890000|2024-07-18 15:01:30|377.83|375.83|377.9|375.9|378.05|376.05|377.83|375.83|20
1721314900000|2024-07-18 15:01:40|377.89|375.89|378.18|376.18|378.18|376.18|377.88|375.88|21
1721314910000|2024-07-18 15:01:50|378.26|376.26|378.26|376.26|378.43|376.43|378.18|376.18|24
1721314920000|2024-07-18 15:02:00|378.25|376.25|378.09|376.09|378.25|376.25|378.09|376.09|26
1721314930000|2024-07-18 15:02:10|378.1|376.1|377.76|375.76|378.1|376.1|377.74|375.74|24
1721314940000|2024-07-18 15:02:20|377.75|375.75|377.79|375.79|377.8|375.8|377.67|375.67|28
1721314950000|2024-07-18 15:02:30|377.78|375.78|377.74|375.74|377.86|375.86|377.7|375.7|23
1721314960000|2024-07-18 15:02:40|377.72|375.72|377.8|375.8|377.84|375.84|377.7|375.7|17
1721314970000|2024-07-18 15:02:50|377.72|375.72|377.8|375.8|377.87|375.87|377.7|375.7|26
1721314980000|2024-07-18 15:03:00|377.82|375.82|377.89|375.89|378.02|376.02|377.79|375.79|20
1721314990000|2024-07-18 15:03:10|377.85|375.85|377.75|375.75|377.85|375.85|377.75|375.75|9
1721315000000|2024-07-18 15:03:20|377.68|375.68|377.57|375.57|377.68|375.68|377.52|375.52|3
1721315010000|2024-07-18 15:03:30|377.53|375.53|377.64|375.64|377.64|375.64|377.53|375.53|3
1721315020000|2024-07-18 15:03:40|377.52|375.52|377.46|375.46|377.52|375.52|377.45|375.45|3
1721315030000|2024-07-18 15:03:50|377.43|375.43|377.27|375.27|377.43|375.43|377.27|375.27|4
1721315040000|2024-07-18 15:04:00|377.31|375.31|377.47|375.47|377.47|375.47|377.31|375.31|8
1721315050000|2024-07-18 15:04:10|377.4|375.4|377.29|375.29|377.4|375.4|377.28|375.28|7
1721315060000|2024-07-18 15:04:20|377.33|375.33|377.63|375.63|377.63|375.63|377.33|375.33|11
1721315070000|2024-07-18 15:04:30|377.68|375.68|377.74|375.74|377.91|375.91|377.68|375.68|21
1721315080000|2024-07-18 15:04:40|377.77|375.77|377.74|375.74|377.83|375.83|377.74|375.74|16
1721315090000|2024-07-18 15:04:50|377.68|375.68|377.5|375.5|377.68|375.68|377.5|375.5|4
1721315110000|2024-07-18 15:05:10|377.49|375.49|377.2|375.2|377.49|375.49|377.2|375.2|4
1721315120000|2024-07-18 15:05:20|377.13|375.13|377.06|375.06|377.13|375.13|377.06|375.06|2
1721315130000|2024-07-18 15:05:30|377.1|375.1|377.14|375.14|377.14|375.14|377.1|375.1|7
1721315140000|2024-07-18 15:05:40|377.15|375.15|377.52|375.52|377.52|375.52|377.15|375.15|16
1721315150000|2024-07-18 15:05:50|377.62|375.62|377.55|375.55|377.63|375.63|377.55|375.55|12
1721315160000|2024-07-18 15:06:00|377.56|375.56|377.58|375.58|377.65|375.65|377.55|375.55|13
1721315170000|2024-07-18 15:06:10|377.57|375.57|377.28|375.28|377.57|375.57|377.28|375.28|9
1721315180000|2024-07-18 15:06:20|377.24|375.24|377.04|375.04|377.24|375.24|377.03|375.03|14
1721315190000|2024-07-18 15:06:30|377.08|375.08|376.94|374.94|377.09|375.09|376.83|374.83|17
1721315200000|2024-07-18 15:06:40|376.88|374.88|376.87|374.87|377|375|376.84|374.84|24
1721315210000|2024-07-18 15:06:50|376.84|374.84|376.36|374.36|376.84|374.84|376.36|374.36|21
1721315220000|2024-07-18 15:07:00|376.41|374.41|376.23|374.23|376.53|374.53|376.18|374.18|27
1721315230000|2024-07-18 15:07:10|376.25|374.25|376.41|374.41|376.42|374.42|376.25|374.25|24
1721315240000|2024-07-18 15:07:20|376.4|374.4|376.72|374.72|376.72|374.72|376.4|374.4|20
1721315250000|2024-07-18 15:07:30|376.71|374.71|376.66|374.66|376.72|374.72|376.66|374.66|7
1721315260000|2024-07-18 15:07:40|376.68|374.68|376.71|374.71|376.82|374.82|376.65|374.65|15
1721315270000|2024-07-18 15:07:50|376.7|374.7|376.76|374.76|376.76|374.76|376.65|374.65|24
1721315280000|2024-07-18 15:08:00|376.75|374.75|376.92|374.92|377.03|375.03|376.65|374.65|19
1721315290000|2024-07-18 15:08:10|376.93|374.93|376.91|374.91|377.02|375.02|376.88|374.88|18
1721315300000|2024-07-18 15:08:20|376.89|374.89|376.65|374.65|376.89|374.89|376.44|374.44|21
1721315310000|2024-07-18 15:08:30|376.67|374.67|376.51|374.51|376.79|374.79|376.47|374.47|20
1721315320000|2024-07-18 15:08:40|376.5|374.5|376.51|374.51|376.57|374.57|376.47|374.47|27
1721315330000|2024-07-18 15:08:50|376.44|374.44|376.44|374.44|376.57|374.57|376.44|374.44|15
1721315340000|2024-07-18 15:09:00|376.49|374.49|376.05|374.05|376.66|374.66|376.05|374.05|25
1721315350000|2024-07-18 15:09:10|376.06|374.06|376.18|374.18|376.27|374.27|376.06|374.06|30
1721315360000|2024-07-18 15:09:20|376.24|374.24|376.51|374.51|376.53|374.53|376.19|374.19|31
1721315370000|2024-07-18 15:09:30|376.52|374.52|376.43|374.43|376.52|374.52|376.37|374.37|22
1721315380000|2024-07-18 15:09:40|376.48|374.48|376.34|374.34|376.52|374.52|376.34|374.34|21
1721315390000|2024-07-18 15:09:50|376.3|374.3|376.31|374.31|376.37|374.37|376.13|374.13|24
1721315400000|2024-07-18 15:10:00|376.29|374.29|376.31|374.31|376.34|374.34|376.11|374.11|24
1721315410000|2024-07-18 15:10:10|376.39|374.39|376.27|374.27|376.39|374.39|376.1|374.1|14
1721315420000|2024-07-18 15:10:20|376.22|374.22|376.2|374.2|376.33|374.33|375.99|373.99|24
1721315430000|2024-07-18 15:10:30|376.17|374.17|376.13|374.13|376.18|374.18|376|374|16
1721315440000|2024-07-18 15:10:40|376.12|374.12|376.12|374.12|376.12|374.12|376.08|374.08|6
1721315450000|2024-07-18 15:10:50|376.13|374.13|376.12|374.12|376.13|374.13|376.12|374.12|4
1721315460000|2024-07-18 15:11:00|376.16|374.16|376.35|374.35|376.35|374.35|376.16|374.16|15
1721315470000|2024-07-18 15:11:10|376.32|374.32|376|374|376.32|374.32|376|374|11
1721315480000|2024-07-18 15:11:20|375.99|373.99|375.96|373.96|375.99|373.99|375.96|373.96|8
1721315490000|2024-07-18 15:11:30|375.97|373.97|375.96|373.96|376|374|375.96|373.96|9
1721315500000|2024-07-18 15:11:40|375.95|373.95|375.99|373.99|376.03|374.03|375.95|373.95|17
1721315510000|2024-07-18 15:11:50|375.97|373.97|375.85|373.85|375.97|373.97|375.85|373.85|14
1721315520000|2024-07-18 15:12:00|375.82|373.82|375.94|373.94|375.97|373.97|375.8|373.8|15
1721315530000|2024-07-18 15:12:10|375.91|373.91|375.91|373.91|375.95|373.95|375.91|373.91|8
1721315540000|2024-07-18 15:12:20|375.83|373.83|375.82|373.82|375.83|373.83|375.82|373.82|2
1721315560000|2024-07-18 15:12:40|375.76|373.76|375.52|373.52|375.76|373.76|375.52|373.52|4
1721315570000|2024-07-18 15:12:50|375.55|373.55|375.52|373.52|375.55|373.55|375.52|373.52|7
1721315580000|2024-07-18 15:13:00|375.51|373.51|375.27|373.27|375.51|373.51|375.13|373.13|11
1721315590000|2024-07-18 15:13:10|375.19|373.19|374.9|372.9|375.22|373.22|374.9|372.9|17
1721315600000|2024-07-18 15:13:20|374.89|372.89|374.97|372.97|375.05|373.05|374.89|372.89|23
1721315610000|2024-07-18 15:13:30|374.98|372.98|375.02|373.02|375.04|373.04|374.95|372.95|21
1721315620000|2024-07-18 15:13:40|374.98|372.98|374.83|372.83|374.98|372.98|374.83|372.83|4
1721315640000|2024-07-18 15:14:00|374.82|372.82|374.66|372.66|374.82|372.82|374.65|372.65|9
1721315650000|2024-07-18 15:14:10|374.65|372.65|374.49|372.49|374.65|372.65|374.49|372.49|5
1721315660000|2024-07-18 15:14:20|374.5|372.5|374.88|372.88|375|373|374.5|372.5|26
1721315670000|2024-07-18 15:14:30|374.89|372.89|375.19|373.19|375.2|373.2|374.89|372.89|24
1721315680000|2024-07-18 15:14:40|375.21|373.21|375.35|373.35|375.35|373.35|375.17|373.17|29
1721315690000|2024-07-18 15:14:50|375.39|373.39|375.29|373.29|375.4|373.4|375.29|373.29|22
1721315700000|2024-07-18 15:15:00|375.34|373.34|375.78|373.78|375.78|373.78|375.33|373.33|24
1721315710000|2024-07-18 15:15:10|375.8|373.8|375.67|373.67|375.83|373.83|375.52|373.52|30
1721315720000|2024-07-18 15:15:20|375.59|373.59|375.61|373.61|375.7|373.7|375.44|373.44|29
1721315730000|2024-07-18 15:15:30|375.6|373.6|375.12|373.12|375.6|373.6|375|373|24
1721315740000|2024-07-18 15:15:40|375.13|373.13|374.92|372.92|375.28|373.28|374.89|372.89|30
1721315750000|2024-07-18 15:15:50|374.94|372.94|375.03|373.03|375.07|373.07|374.94|372.94|19
1721315760000|2024-07-18 15:16:00|375.01|373.01|374.64|372.64|375.04|373.04|374.55|372.55|27
1721315770000|2024-07-18 15:16:10|374.65|372.65|375.05|373.05|375.05|373.05|374.6|372.6|13
1721315780000|2024-07-18 15:16:20|375|373|375.58|373.58|375.58|373.58|375|373|28
1721315790000|2024-07-18 15:16:30|375.64|373.64|375.32|373.32|375.67|373.67|375.13|373.13|27
1721315800000|2024-07-18 15:16:40|375.34|373.34|375.72|373.72|375.72|373.72|375.34|373.34|27
1721315810000|2024-07-18 15:16:50|375.67|373.67|375.79|373.79|375.86|373.86|375.64|373.64|26
1721315820000|2024-07-18 15:17:00|375.82|373.82|376.01|374.01|376.01|374.01|375.82|373.82|21
1721315830000|2024-07-18 15:17:10|376.02|374.02|376.21|374.21|376.21|374.21|375.97|373.97|31
1721315840000|2024-07-18 15:17:20|376.22|374.22|376.61|374.61|376.61|374.61|376.2|374.2|24
1721315850000|2024-07-18 15:17:30|376.69|374.69|376.77|374.77|376.82|374.82|376.69|374.69|20
1721315860000|2024-07-18 15:17:40|376.79|374.79|376.68|374.68|376.8|374.8|376.66|374.66|22
1721315870000|2024-07-18 15:17:50|376.67|374.67|376.63|374.63|376.67|374.67|376.48|374.48|18
1721315880000|2024-07-18 15:18:00|376.66|374.66|376.88|374.88|376.88|374.88|376.58|374.58|28
1721315890000|2024-07-18 15:18:10|376.87|374.87|376.91|374.91|376.95|374.95|376.85|374.85|22
1721315900000|2024-07-18 15:18:20|376.92|374.92|376.81|374.81|376.92|374.92|376.74|374.74|24
1721315910000|2024-07-18 15:18:30|376.75|374.75|376.82|374.82|376.82|374.82|376.64|374.64|18
1721315920000|2024-07-18 15:18:40|376.83|374.83|376.69|374.69|376.85|374.85|376.69|374.69|22
1721315930000|2024-07-18 15:18:50|376.67|374.67|376.59|374.59|376.67|374.67|376.53|374.53|18
1721315940000|2024-07-18 15:19:00|376.58|374.58|376.72|374.72|376.79|374.79|376.51|374.51|18
1721315950000|2024-07-18 15:19:10|376.71|374.71|376.54|374.54|376.72|374.72|376.54|374.54|19
1721315960000|2024-07-18 15:19:20|376.55|374.55|376.51|374.51|376.56|374.56|376.37|374.37|24
1721315970000|2024-07-18 15:19:30|376.55|374.55|376.39|374.39|376.55|374.55|376.33|374.33|26
1721315980000|2024-07-18 15:19:40|376.38|374.38|376.3|374.3|376.38|374.38|376.27|374.27|25
1721315990000|2024-07-18 15:19:50|376.25|374.25|375.83|373.83|376.25|374.25|375.81|373.81|19
1721316000000|2024-07-18 15:20:00|375.85|373.85|375.75|373.75|375.9|373.9|375.7|373.7|23
1721316010000|2024-07-18 15:20:10|375.74|373.74|375.49|373.49|375.74|373.74|375.46|373.46|21
1721316020000|2024-07-18 15:20:20|375.47|373.47|375.21|373.21|375.47|373.47|375.18|373.18|26
1721316030000|2024-07-18 15:20:30|375.15|373.15|375.14|373.14|375.19|373.19|375.14|373.14|11
1721316040000|2024-07-18 15:20:40|375.21|373.21|374.71|372.71|375.21|373.21|374.6|372.6|22
1721316050000|2024-07-18 15:20:50|374.68|372.68|374.41|372.41|374.68|372.68|374.38|372.38|24
1721316060000|2024-07-18 15:21:00|374.4|372.4|374.79|372.79|374.81|372.81|374.32|372.32|25
1721316070000|2024-07-18 15:21:10|374.69|372.69|374.66|372.66|374.76|372.76|374.52|372.52|16
1721316080000|2024-07-18 15:21:20|374.73|372.73|374.83|372.83|374.87|372.87|374.73|372.73|11
1721316090000|2024-07-18 15:21:30|374.8|372.8|374.32|372.32|374.82|372.82|374.29|372.29|29
1721316100000|2024-07-18 15:21:40|374.41|372.41|374|372|374.48|372.48|374|372|24
1721316110000|2024-07-18 15:21:50|373.97|371.97|373.63|371.63|373.97|371.97|373.63|371.63|21
1721316120000|2024-07-18 15:22:00|373.66|371.66|373.83|371.83|373.87|371.87|373.66|371.66|30
1721316130000|2024-07-18 15:22:10|373.84|371.84|374.45|372.45|374.45|372.45|373.83|371.83|30
1721316140000|2024-07-18 15:22:20|374.48|372.48|374.52|372.52|374.6|372.6|374.41|372.41|29
1721316150000|2024-07-18 15:22:30|374.58|372.58|374.45|372.45|374.7|372.7|374.37|372.37|32
1721316160000|2024-07-18 15:22:40|374.44|372.44|374.55|372.55|374.66|372.66|374.37|372.37|22
1721316170000|2024-07-18 15:22:50|374.59|372.59|374.45|372.45|374.6|372.6|374.39|372.39|25
1721316180000|2024-07-18 15:23:00|374.44|372.44|374.2|372.2|374.47|372.47|374.2|372.2|22
1721316190000|2024-07-18 15:23:10|374.26|372.26|374.44|372.44|374.48|372.48|374.26|372.26|31
1721316200000|2024-07-18 15:23:20|374.48|372.48|374.71|372.71|374.72|372.72|374.43|372.43|18
1721316210000|2024-07-18 15:23:30|374.72|372.72|374.59|372.59|374.72|372.72|374.49|372.49|26
1721316220000|2024-07-18 15:23:40|374.57|372.57|374.58|372.58|374.71|372.71|374.55|372.55|30
1721316230000|2024-07-18 15:23:50|374.57|372.57|374.59|372.59|374.63|372.63|374.56|372.56|11
1721316240000|2024-07-18 15:24:00|374.61|372.61|374.41|372.41|374.7|372.7|374.41|372.41|24
1721316250000|2024-07-18 15:24:10|374.45|372.45|374.45|372.45|374.67|372.67|374.45|372.45|23
1721316260000|2024-07-18 15:24:20|374.44|372.44|374.44|372.44|374.46|372.46|374.23|372.23|27
1721316270000|2024-07-18 15:24:30|374.43|372.43|374.68|372.68|374.7|372.7|374.43|372.43|24
1721316280000|2024-07-18 15:24:40|374.69|372.69|374.81|372.81|374.91|372.91|374.68|372.68|29
1721316290000|2024-07-18 15:24:50|374.84|372.84|374.87|372.87|374.95|372.95|374.81|372.81|25
1721316300000|2024-07-18 15:25:00|374.86|372.86|375.19|373.19|375.19|373.19|374.86|372.86|25
1721316310000|2024-07-18 15:25:10|375.2|373.2|375.25|373.25|375.34|373.34|375.2|373.2|25
1721316320000|2024-07-18 15:25:20|375.14|373.14|375.48|373.48|375.48|373.48|375.08|373.08|31
1721316330000|2024-07-18 15:25:30|375.49|373.49|375.69|373.69|375.72|373.72|375.49|373.49|21
1721316340000|2024-07-18 15:25:40|375.65|373.65|375.5|373.5|375.65|373.65|375.46|373.46|8
1721316350000|2024-07-18 15:25:50|375.6|373.6|375.72|373.72|375.72|373.72|375.6|373.6|2
1721316360000|2024-07-18 15:26:00|375.71|373.71|375.84|373.84|375.88|373.88|375.67|373.67|22
1721316370000|2024-07-18 15:26:10|375.72|373.72|375.83|373.83|375.83|373.83|375.63|373.63|18
1721316380000|2024-07-18 15:26:20|375.8|373.8|375.21|373.21|375.8|373.8|375.21|373.21|25
1721316390000|2024-07-18 15:26:30|375.19|373.19|375.19|373.19|375.24|373.24|375.19|373.19|12
1721316400000|2024-07-18 15:26:40|375.24|373.24|375.19|373.19|375.28|373.28|375.19|373.19|11
1721316410000|2024-07-18 15:26:50|375.34|373.34|375.45|373.45|375.45|373.45|375.34|373.34|5
1721316420000|2024-07-18 15:27:00|375.44|373.44|375.31|373.31|375.44|373.44|375.21|373.21|19
1721316430000|2024-07-18 15:27:10|375.3|373.3|375.49|373.49|375.49|373.49|375.25|373.25|27
1721316440000|2024-07-18 15:27:20|375.5|373.5|375.69|373.69|375.74|373.74|375.5|373.5|30
1721316450000|2024-07-18 15:27:30|375.72|373.72|375.64|373.64|375.76|373.76|375.64|373.64|22
1721316460000|2024-07-18 15:27:40|375.67|373.67|376.03|374.03|376.03|374.03|375.67|373.67|21
1721316470000|2024-07-18 15:27:50|376.04|374.04|376.39|374.39|376.39|374.39|376.03|374.03|19
1721316480000|2024-07-18 15:28:00|376.51|374.51|377.04|375.04|377.04|375.04|376.51|374.51|23
1721316490000|2024-07-18 15:28:10|377.05|375.05|376.95|374.95|377.09|375.09|376.87|374.87|32
1721316500000|2024-07-18 15:28:20|376.97|374.97|377.24|375.24|377.24|375.24|376.97|374.97|25
1721316510000|2024-07-18 15:28:30|377.3|375.3|377.42|375.42|377.44|375.44|377.25|375.25|28
1721316520000|2024-07-18 15:28:40|377.48|375.48|377.39|375.39|377.49|375.49|377.37|375.37|28
1721316530000|2024-07-18 15:28:50|377.41|375.41|377.35|375.35|377.47|375.47|377.27|375.27|23
1721316540000|2024-07-18 15:29:00|377.38|375.38|377.48|375.48|377.53|375.53|377.34|375.34|31
1721316550000|2024-07-18 15:29:10|377.47|375.47|377.36|375.36|377.5|375.5|377.31|375.31|28
1721316560000|2024-07-18 15:29:20|377.34|375.34|377.26|375.26|377.35|375.35|377.23|375.23|18
1721316570000|2024-07-18 15:29:30|377.27|375.27|377.1|375.1|377.3|375.3|377.1|375.1|17
1721316580000|2024-07-18 15:29:40|377.09|375.09|377.09|375.09|377.09|375.09|377.08|375.08|3
1721316590000|2024-07-18 15:29:50|377.08|375.08|377.07|375.07|377.14|375.14|377.02|375.02|12
1721316600000|2024-07-18 15:30:00|377.08|375.08|377.12|375.12|377.22|375.22|377.05|375.05|20
1721316610000|2024-07-18 15:30:10|377.14|375.14|377.14|375.14|377.23|375.23|377.06|375.06|26
1721316620000|2024-07-18 15:30:20|377.15|375.15|377.22|375.22|377.3|375.3|377.12|375.12|19
1721316630000|2024-07-18 15:30:30|377.21|375.21|377.01|375.01|377.21|375.21|376.96|374.96|20
1721316640000|2024-07-18 15:30:40|377|375|377.17|375.17|377.18|375.18|376.99|374.99|20
1721316650000|2024-07-18 15:30:50|377.13|375.13|377.31|375.31|377.31|375.31|377.13|375.13|10
1721316660000|2024-07-18 15:31:00|377.4|375.4|377.57|375.57|377.6|375.6|377.4|375.4|24
1721316670000|2024-07-18 15:31:10|377.56|375.56|377.53|375.53|377.56|375.56|377.35|375.35|19
1721316680000|2024-07-18 15:31:20|377.52|375.52|377.53|375.53|377.58|375.58|377.47|375.47|19
1721316690000|2024-07-18 15:31:30|377.54|375.54|377.5|375.5|377.56|375.56|377.5|375.5|18
1721316700000|2024-07-18 15:31:40|377.49|375.49|377.18|375.18|377.54|375.54|377.18|375.18|15
1721316710000|2024-07-18 15:31:50|377.12|375.12|377.12|375.12|377.18|375.18|376.92|374.92|21
1721316720000|2024-07-18 15:32:00|377.11|375.11|377.2|375.2|377.23|375.23|376.98|374.98|27
1721316730000|2024-07-18 15:32:10|377.21|375.21|377.05|375.05|377.21|375.21|376.94|374.94|23
1721316740000|2024-07-18 15:32:20|377.06|375.06|376.57|374.57|377.06|375.06|376.55|374.55|28
1721316750000|2024-07-18 15:32:30|376.56|374.56|376.71|374.71|376.71|374.71|376.46|374.46|28
1721316760000|2024-07-18 15:32:40|376.74|374.74|377.03|375.03|377.03|375.03|376.72|374.72|23
1721316770000|2024-07-18 15:32:50|377.09|375.09|377.17|375.17|377.38|375.38|377.09|375.09|21
1721316780000|2024-07-18 15:33:00|377.19|375.19|376.96|374.96|377.19|375.19|376.93|374.93|26
1721316790000|2024-07-18 15:33:10|376.92|374.92|376.57|374.57|376.92|374.92|376.57|374.57|18
1721316800000|2024-07-18 15:33:20|376.49|374.49|376.32|374.32|376.58|374.58|376.32|374.32|23
1721316810000|2024-07-18 15:33:30|376.3|374.3|376.36|374.36|376.42|374.42|376.3|374.3|24
1721316820000|2024-07-18 15:33:40|376.37|374.37|376.15|374.15|376.37|374.37|376.05|374.05|18
1721316830000|2024-07-18 15:33:50|376.16|374.16|376.04|374.04|376.17|374.17|376.04|374.04|13
1721316840000|2024-07-18 15:34:00|375.92|373.92|375.92|373.92|375.98|373.98|375.88|373.88|18
1721316850000|2024-07-18 15:34:10|375.9|373.9|376.04|374.04|376.21|374.21|375.9|373.9|27
1721316860000|2024-07-18 15:34:20|376.03|374.03|375.93|373.93|376.04|374.04|375.82|373.82|16
1721316870000|2024-07-18 15:34:30|375.94|373.94|375.82|373.82|375.94|373.94|375.78|373.78|30
1721316880000|2024-07-18 15:34:40|375.79|373.79|375.73|373.73|375.79|373.79|375.73|373.73|12
1721316890000|2024-07-18 15:34:50|375.65|373.65|375.42|373.42|375.65|373.65|375.42|373.42|6
1721316900000|2024-07-18 15:35:00|375.43|373.43|375.14|373.14|375.43|373.43|374.93|372.93|27
1721316910000|2024-07-18 15:35:10|375.22|373.22|375.69|373.69|375.73|373.73|375.22|373.22|28
1721316920000|2024-07-18 15:35:20|375.68|373.68|375.9|373.9|376.01|374.01|375.67|373.67|26
1721316930000|2024-07-18 15:35:30|375.88|373.88|375.58|373.58|375.93|373.93|375.55|373.55|29
1721316940000|2024-07-18 15:35:40|375.55|373.55|375.4|373.4|375.55|373.55|375.38|373.38|27
1721316950000|2024-07-18 15:35:50|375.41|373.41|375.42|373.42|375.59|373.59|375.37|373.37|28
1721316960000|2024-07-18 15:36:00|375.43|373.43|375.7|373.7|375.73|373.73|375.27|373.27|34
1721316970000|2024-07-18 15:36:10|375.69|373.69|375.88|373.88|375.88|373.88|375.65|373.65|17
1721316980000|2024-07-18 15:36:20|375.86|373.86|376.16|374.16|376.2|374.2|375.86|373.86|15
1721316990000|2024-07-18 15:36:30|376.15|374.15|376.15|374.15|376.17|374.17|376.15|374.15|4
1721317000000|2024-07-18 15:36:40|376.1|374.1|376.23|374.23|376.36|374.36|376.08|374.08|19
1721317010000|2024-07-18 15:36:50|376.26|374.26|376.19|374.19|376.26|374.26|376.09|374.09|20
1721317020000|2024-07-18 15:37:00|376.18|374.18|376.05|374.05|376.21|374.21|376.05|374.05|18
1721317030000|2024-07-18 15:37:10|375.91|373.91|376.02|374.02|376.02|374.02|375.79|373.79|21
1721317040000|2024-07-18 15:37:20|376.01|374.01|376.47|374.47|376.51|374.51|376|374|29
1721317050000|2024-07-18 15:37:30|376.45|374.45|376.56|374.56|376.56|374.56|376.41|374.41|28
1721317060000|2024-07-18 15:37:40|376.55|374.55|376.45|374.45|376.56|374.56|376.44|374.44|20
1721317070000|2024-07-18 15:37:50|376.51|374.51|376.53|374.53|376.56|374.56|376.5|374.5|25
1721317080000|2024-07-18 15:38:00|376.51|374.51|376.79|374.79|376.8|374.8|376.39|374.39|22
1721317090000|2024-07-18 15:38:10|376.78|374.78|376.58|374.58|376.82|374.82|376.57|374.57|26
1721317100000|2024-07-18 15:38:20|376.59|374.59|376.78|374.78|376.78|374.78|376.58|374.58|25
1721317110000|2024-07-18 15:38:30|376.79|374.79|376.99|374.99|376.99|374.99|376.72|374.72|19
1721317120000|2024-07-18 15:38:40|377|375|377.38|375.38|377.41|375.41|377|375|28
1721317130000|2024-07-18 15:38:50|377.35|375.35|377.37|375.37|377.43|375.43|377.34|375.34|15
1721317140000|2024-07-18 15:39:00|377.36|375.36|377.62|375.62|377.62|375.62|377.19|375.19|25
1721317150000|2024-07-18 15:39:10|377.68|375.68|377.57|375.57|377.73|375.73|377.55|375.55|29
1721317160000|2024-07-18 15:39:20|377.59|375.59|377.62|375.62|377.65|375.65|377.54|375.54|17
1721317170000|2024-07-18 15:39:30|377.69|375.69|377.73|375.73|377.76|375.76|377.59|375.59|27
1721317180000|2024-07-18 15:39:40|377.74|375.74|377.64|375.64|377.77|375.77|377.61|375.61|26
1721317190000|2024-07-18 15:39:50|377.67|375.67|377.63|375.63|377.69|375.69|377.59|375.59|14
1721317200000|2024-07-18 15:40:00|377.66|375.66|377.43|375.43|377.74|375.74|377.38|375.38|28
1721317210000|2024-07-18 15:40:10|377.41|375.41|377.54|375.54|377.58|375.58|377.19|375.19|28
1721317220000|2024-07-18 15:40:20|377.56|375.56|377.61|375.61|377.69|375.69|377.56|375.56|23
1721317230000|2024-07-18 15:40:30|377.59|375.59|377.51|375.51|377.65|375.65|377.51|375.51|18
1721317240000|2024-07-18 15:40:40|377.55|375.55|377.34|375.34|377.57|375.57|377.34|375.34|16
1721317250000|2024-07-18 15:40:50|377.24|375.24|377.48|375.48|377.58|375.58|377.2|375.2|20
1721317260000|2024-07-18 15:41:00|377.49|375.49|377.25|375.25|377.49|375.49|377.23|375.23|25
1721317270000|2024-07-18 15:41:10|377.23|375.23|377.31|375.31|377.35|375.35|377.1|375.1|28
1721317280000|2024-07-18 15:41:20|377.32|375.32|377.25|375.25|377.36|375.36|377.25|375.25|18
1721317310000|2024-07-18 15:41:50|377.27|375.27|377.51|375.51|377.51|375.51|377.27|375.27|5
1721317320000|2024-07-18 15:42:00|377.52|375.52|377.55|375.55|377.63|375.63|377.41|375.41|26
1721317330000|2024-07-18 15:42:10|377.58|375.58|377.29|375.29|377.58|375.58|377.29|375.29|14
1721317340000|2024-07-18 15:42:20|377.31|375.31|377.37|375.37|377.44|375.44|377.3|375.3|24
1721317350000|2024-07-18 15:42:30|377.38|375.38|377.59|375.59|377.7|375.7|377.38|375.38|25
1721317360000|2024-07-18 15:42:40|377.57|375.57|377.74|375.74|377.84|375.84|377.57|375.57|24
1721317370000|2024-07-18 15:42:50|377.73|375.73|377.86|375.86|377.91|375.91|377.73|375.73|24
1721317380000|2024-07-18 15:43:00|377.87|375.87|378.07|376.07|378.09|376.09|377.86|375.86|31
1721317390000|2024-07-18 15:43:10|378.09|376.09|378.07|376.07|378.14|376.14|377.98|375.98|27
1721317400000|2024-07-18 15:43:20|378.11|376.11|378|376|378.11|376.11|378|376|27
1721317410000|2024-07-18 15:43:30|377.98|375.98|378.01|376.01|378.17|376.17|377.98|375.98|26
1721317420000|2024-07-18 15:43:40|378|376|377.93|375.93|378.08|376.08|377.93|375.93|16
1721317430000|2024-07-18 15:43:50|378.01|376.01|377.83|375.83|378.02|376.02|377.79|375.79|19
1721317440000|2024-07-18 15:44:00|377.82|375.82|378.23|376.23|378.23|376.23|377.81|375.81|26
1721317450000|2024-07-18 15:44:10|378.2|376.2|377.88|375.88|378.2|376.2|377.88|375.88|26
1721317460000|2024-07-18 15:44:20|377.9|375.9|377.78|375.78|377.93|375.93|377.76|375.76|20
1721317470000|2024-07-18 15:44:30|377.77|375.77|377.72|375.72|377.77|375.77|377.72|375.72|3
1721317480000|2024-07-18 15:44:40|377.67|375.67|377.76|375.76|377.83|375.83|377.66|375.66|22
1721317490000|2024-07-18 15:44:50|377.75|375.75|377.62|375.62|377.75|375.75|377.62|375.62|13
1721317500000|2024-07-18 15:45:00|377.66|375.66|377.79|375.79|377.91|375.91|377.66|375.66|18
1721317510000|2024-07-18 15:45:10|377.8|375.8|377.93|375.93|378.01|376.01|377.72|375.72|27
1721317520000|2024-07-18 15:45:20|377.92|375.92|378.1|376.1|378.1|376.1|377.92|375.92|27
1721317530000|2024-07-18 15:45:30|378.11|376.11|378|376|378.17|376.17|378|376|13
1721317540000|2024-07-18 15:45:40|377.99|375.99|378.03|376.03|378.04|376.04|377.97|375.97|18
1721317550000|2024-07-18 15:45:50|378.02|376.02|378.19|376.19|378.2|376.2|378.02|376.02|19
1721317560000|2024-07-18 15:46:00|378.18|376.18|378.01|376.01|378.24|376.24|378.01|376.01|12
1721317570000|2024-07-18 15:46:10|378.03|376.03|378.08|376.08|378.16|376.16|378.02|376.02|27
1721317580000|2024-07-18 15:46:20|378.07|376.07|378.27|376.27|378.28|376.28|378.07|376.07|21
1721317590000|2024-07-18 15:46:30|378.28|376.28|378.2|376.2|378.41|376.41|378.2|376.2|27
1721317600000|2024-07-18 15:46:40|378.14|376.14|378.17|376.17|378.22|376.22|378.13|376.13|26
1721317610000|2024-07-18 15:46:50|378.16|376.16|378.39|376.39|378.39|376.39|378.15|376.15|28
1721317620000|2024-07-18 15:47:00|378.38|376.38|378.03|376.03|378.38|376.38|378.01|376.01|23
1721317630000|2024-07-18 15:47:10|378.07|376.07|378.01|376.01|378.15|376.15|378.01|376.01|14
1721317640000|2024-07-18 15:47:20|377.91|375.91|377.79|375.79|377.91|375.91|377.79|375.79|11
1721317650000|2024-07-18 15:47:30|377.78|375.78|377.22|375.22|377.82|375.82|377.22|375.22|23
1721317660000|2024-07-18 15:47:40|377.21|375.21|377.18|375.18|377.22|375.22|377.07|375.07|21
1721317670000|2024-07-18 15:47:50|377.19|375.19|377.19|375.19|377.25|375.25|377.08|375.08|23
1721317680000|2024-07-18 15:48:00|377.16|375.16|376.96|374.96|377.19|375.19|376.93|374.93|25
1721317690000|2024-07-18 15:48:10|377.02|375.02|377.13|375.13|377.13|375.13|376.94|374.94|29
1721317700000|2024-07-18 15:48:20|377.09|375.09|377.21|375.21|377.25|375.25|377.09|375.09|24
1721317710000|2024-07-18 15:48:30|377.18|375.18|377.61|375.61|377.64|375.64|377.17|375.17|26
1721317720000|2024-07-18 15:48:40|377.59|375.59|377.42|375.42|377.59|375.59|377.33|375.33|28
1721317730000|2024-07-18 15:48:50|377.41|375.41|377.52|375.52|377.56|375.56|377.35|375.35|25
1721317740000|2024-07-18 15:49:00|377.54|375.54|377.61|375.61|377.61|375.61|377.46|375.46|21
1721317750000|2024-07-18 15:49:10|377.58|375.58|377.53|375.53|377.58|375.58|377.45|375.45|20
1721317760000|2024-07-18 15:49:20|377.54|375.54|377.27|375.27|377.55|375.55|377.23|375.23|21
1721317770000|2024-07-18 15:49:30|377.28|375.28|377.34|375.34|377.37|375.37|377.24|375.24|17
1721317780000|2024-07-18 15:49:40|377.32|375.32|377.39|375.39|377.39|375.39|377.29|375.29|24
1721317790000|2024-07-18 15:49:50|377.4|375.4|377.14|375.14|377.4|375.4|377.14|375.14|18
1721317800000|2024-07-18 15:50:00|377.15|375.15|377.04|375.04|377.15|375.15|376.93|374.93|27
1721317810000|2024-07-18 15:50:10|377.06|375.06|376.94|374.94|377.11|375.11|376.94|374.94|28
1721317820000|2024-07-18 15:50:20|376.92|374.92|376.86|374.86|376.92|374.92|376.84|374.84|16
1721317830000|2024-07-18 15:50:30|376.84|374.84|376.69|374.69|376.85|374.85|376.69|374.69|20
1721317840000|2024-07-18 15:50:40|376.63|374.63|376.39|374.39|376.63|374.63|376.38|374.38|24
1721317850000|2024-07-18 15:50:50|376.4|374.4|376.52|374.52|376.52|374.52|376.34|374.34|25
1721317860000|2024-07-18 15:51:00|376.55|374.55|376.77|374.77|376.77|374.77|376.53|374.53|26
1721317870000|2024-07-18 15:51:10|376.79|374.79|377.06|375.06|377.06|375.06|376.76|374.76|20
1721317880000|2024-07-18 15:51:20|377.07|375.07|377.33|375.33|377.44|375.44|377.07|375.07|24
1721317890000|2024-07-18 15:51:30|377.35|375.35|377.19|375.19|377.42|375.42|377.19|375.19|26
1721317900000|2024-07-18 15:51:40|377.11|375.11|376.87|374.87|377.11|375.11|376.87|374.87|25
1721317910000|2024-07-18 15:51:50|376.86|374.86|376.78|374.78|376.86|374.86|376.76|374.76|16
1721317920000|2024-07-18 15:52:00|376.76|374.76|376.86|374.86|376.87|374.87|376.75|374.75|30
1721317930000|2024-07-18 15:52:10|376.85|374.85|376.87|374.87|376.87|374.87|376.73|374.73|28
1721317940000|2024-07-18 15:52:20|376.84|374.84|376.86|374.86|376.86|374.86|376.76|374.76|24
1721317950000|2024-07-18 15:52:30|376.85|374.85|376.62|374.62|377.01|375.01|376.62|374.62|20
1721317960000|2024-07-18 15:52:40|376.64|374.64|376.35|374.35|376.64|374.64|376.35|374.35|23
1721317970000|2024-07-18 15:52:50|376.37|374.37|376.22|374.22|376.37|374.37|376.08|374.08|22
1721317980000|2024-07-18 15:53:00|376.23|374.23|375.85|373.85|376.25|374.25|375.63|373.63|30
1721317990000|2024-07-18 15:53:10|375.8|373.8|375.52|373.52|375.82|373.82|375.43|373.43|27
1721318000000|2024-07-18 15:53:20|375.56|373.56|375.6|373.6|375.6|373.6|375.31|373.31|28
1721318010000|2024-07-18 15:53:30|375.64|373.64|375.7|373.7|375.7|373.7|375.46|373.46|33
1721318020000|2024-07-18 15:53:40|375.69|373.69|375.35|373.35|375.7|373.7|375.35|373.35|28
1721318030000|2024-07-18 15:53:50|375.36|373.36|375.52|373.52|375.52|373.52|375.23|373.23|27
1721318040000|2024-07-18 15:54:00|375.53|373.53|375.66|373.66|375.78|373.78|375.53|373.53|25
1721318050000|2024-07-18 15:54:10|375.69|373.69|375.32|373.32|375.73|373.73|375.32|373.32|35
1721318060000|2024-07-18 15:54:20|375.31|373.31|375.43|373.43|375.54|373.54|375.24|373.24|25
1721318070000|2024-07-18 15:54:30|375.4|373.4|375.44|373.44|375.5|373.5|375.35|373.35|26
1721318080000|2024-07-18 15:54:40|375.47|373.47|375.76|373.76|375.81|373.81|375.47|373.47|31
1721318090000|2024-07-18 15:54:50|375.73|373.73|375.88|373.88|375.88|373.88|375.7|373.7|21
1721318100000|2024-07-18 15:55:00|375.96|373.96|375.93|373.93|375.96|373.96|375.85|373.85|22
1721318110000|2024-07-18 15:55:10|375.92|373.92|375.48|373.48|375.92|373.92|375.41|373.41|30
1721318120000|2024-07-18 15:55:20|375.51|373.51|375.98|373.98|375.98|373.98|375.47|373.47|26
1721318130000|2024-07-18 15:55:30|375.99|373.99|375.91|373.91|375.99|373.99|375.72|373.72|32
1721318140000|2024-07-18 15:55:40|375.92|373.92|375.87|373.87|375.94|373.94|375.84|373.84|25
1721318150000|2024-07-18 15:55:50|375.88|373.88|375.89|373.89|375.89|373.89|375.85|373.85|15
1721318160000|2024-07-18 15:56:00|375.9|373.9|375.88|373.88|375.92|373.92|375.72|373.72|26
1721318170000|2024-07-18 15:56:10|375.87|373.87|375.61|373.61|375.9|373.9|375.61|373.61|19
1721318180000|2024-07-18 15:56:20|375.6|373.6|375.65|373.65|375.65|373.65|375.5|373.5|20
1721318190000|2024-07-18 15:56:30|375.62|373.62|375.63|373.63|375.87|373.87|375.55|373.55|26
1721318200000|2024-07-18 15:56:40|375.67|373.67|374.87|372.87|375.67|373.67|374.87|372.87|24
1721318210000|2024-07-18 15:56:50|374.86|372.86|374.94|372.94|374.96|372.96|374.76|372.76|19
1721318220000|2024-07-18 15:57:00|374.92|372.92|374.76|372.76|374.97|372.97|374.72|372.72|21
1721318230000|2024-07-18 15:57:10|374.78|372.78|374.88|372.88|374.96|372.96|374.7|372.7|25
1721318240000|2024-07-18 15:57:20|374.87|372.87|374.31|372.31|374.91|372.91|374.31|372.31|22
1721318250000|2024-07-18 15:57:30|374.35|372.35|374.13|372.13|374.39|372.39|374.02|372.02|23
1721318260000|2024-07-18 15:57:40|374.14|372.14|374|372|374.15|372.15|374|372|11
1721318270000|2024-07-18 15:57:50|373.99|371.99|373.85|371.85|373.99|371.99|373.81|371.81|22
1721318280000|2024-07-18 15:58:00|373.86|371.86|373.78|371.78|373.94|371.94|373.78|371.78|26
1721318290000|2024-07-18 15:58:10|373.75|371.75|373.69|371.69|373.82|371.82|373.68|371.68|25
1721318300000|2024-07-18 15:58:20|373.75|371.75|374.08|372.08|374.08|372.08|373.75|371.75|29
1721318310000|2024-07-18 15:58:30|374.09|372.09|374.21|372.21|374.25|372.25|374.09|372.09|24
1721318320000|2024-07-18 15:58:40|374.23|372.23|374.23|372.23|374.27|372.27|374.12|372.12|19
1721318330000|2024-07-18 15:58:50|374.2|372.2|374.33|372.33|374.33|372.33|374.2|372.2|16
1721318340000|2024-07-18 15:59:00|374.4|372.4|374.33|372.33|374.54|372.54|374.33|372.33|27
1721318350000|2024-07-18 15:59:10|374.31|372.31|374.23|372.23|374.43|372.43|374.21|372.21|26
1721318360000|2024-07-18 15:59:20|374.18|372.18|374.11|372.11|374.19|372.19|374.03|372.03|24
1721318370000|2024-07-18 15:59:30|374.12|372.12|373.98|371.98|374.19|372.19|373.93|371.93|18
1721318380000|2024-07-18 15:59:40|374.01|372.01|373.94|371.94|374.01|372.01|373.92|371.92|22
1721318390000|2024-07-18 15:59:50|373.95|371.95|373.94|371.94|374.04|372.04|373.92|371.92|24
1721318400000|2024-07-18 16:00:00|373.95|371.95|373.99|371.99|374.01|372.01|373.9|371.9|30
1721318410000|2024-07-18 16:00:10|373.94|371.94|373.94|371.94|374.03|372.03|373.88|371.88|27
1721318420000|2024-07-18 16:00:20|373.96|371.96|374.05|372.05|374.13|372.13|373.96|371.96|23
1721318430000|2024-07-18 16:00:30|374.04|372.04|374.12|372.12|374.15|372.15|373.97|371.97|17
1721318440000|2024-07-18 16:00:40|374.13|372.13|374.09|372.09|374.17|372.17|374.03|372.03|24
1721318450000|2024-07-18 16:00:50|374.1|372.1|374.24|372.24|374.24|372.24|374.03|372.03|28
1721318460000|2024-07-18 16:01:00|374.25|372.25|374.39|372.39|374.39|372.39|374.21|372.21|26
1721318470000|2024-07-18 16:01:10|374.41|372.41|374.31|372.31|374.53|372.53|374.3|372.3|35
1721318480000|2024-07-18 16:01:20|374.3|372.3|374.31|372.31|374.31|372.31|374.14|372.14|28
1721318490000|2024-07-18 16:01:30|374.28|372.28|373.72|371.72|374.29|372.29|373.68|371.68|22
1721318500000|2024-07-18 16:01:40|373.8|371.8|373.77|371.77|373.87|371.87|373.74|371.74|27
1721318510000|2024-07-18 16:01:50|373.82|371.82|373.78|371.78|373.88|371.88|373.75|371.75|26
1721318520000|2024-07-18 16:02:00|373.77|371.77|373.3|371.3|373.77|371.77|373.21|371.21|28
1721318530000|2024-07-18 16:02:10|373.32|371.32|373.56|371.56|373.61|371.61|373.3|371.3|29
1721318540000|2024-07-18 16:02:20|373.53|371.53|373.02|371.02|373.53|371.53|373.02|371.02|24
1721318550000|2024-07-18 16:02:30|372.87|370.87|372.89|370.89|373.06|371.06|372.61|370.61|26
1721318560000|2024-07-18 16:02:40|372.88|370.88|372.39|370.39|372.88|370.88|372.39|370.39|24
1721318570000|2024-07-18 16:02:50|372.21|370.21|372.07|370.07|372.21|370.21|372.01|370.01|23
1721318580000|2024-07-18 16:03:00|372.05|370.05|371.18|369.18|372.09|370.09|371.18|369.18|22
1721318590000|2024-07-18 16:03:10|371.13|369.13|371.33|369.33|371.6|369.6|371.02|369.02|36
1721318600000|2024-07-18 16:03:20|371.36|369.36|370.99|368.99|371.37|369.37|370.77|368.77|33
1721318610000|2024-07-18 16:03:30|370.91|368.91|371.52|369.52|371.52|369.52|370.9|368.9|33
1721318620000|2024-07-18 16:03:40|371.54|369.54|371.67|369.67|371.74|369.74|371.31|369.31|28
1721318630000|2024-07-18 16:03:50|371.52|369.52|371.73|369.73|371.74|369.74|371.34|369.34|26
1721318640000|2024-07-18 16:04:00|371.77|369.77|372.38|370.38|372.41|370.41|371.77|369.77|32
1721318650000|2024-07-18 16:04:10|372.52|370.52|372.73|370.73|372.81|370.81|372.4|370.4|31
1721318660000|2024-07-18 16:04:20|372.65|370.65|372.19|370.19|372.65|370.65|371.87|369.87|36
1721318670000|2024-07-18 16:04:30|372.18|370.18|371.69|369.69|372.18|370.18|371.52|369.52|33
1721318680000|2024-07-18 16:04:40|371.6|369.6|371.87|369.87|371.92|369.92|371.5|369.5|28
1721318690000|2024-07-18 16:04:50|371.88|369.88|371.79|369.79|372.02|370.02|371.62|369.62|35
1721318700000|2024-07-18 16:05:00|371.77|369.77|372.63|370.63|372.63|370.63|371.71|369.71|31
1721318710000|2024-07-18 16:05:10|372.66|370.66|372.83|370.83|372.83|370.83|372.33|370.33|36
1721318720000|2024-07-18 16:05:20|372.85|370.85|372.34|370.34|372.85|370.85|372.34|370.34|33
1721318730000|2024-07-18 16:05:30|372.23|370.23|372.07|370.07|372.23|370.23|371.97|369.97|30
1721318740000|2024-07-18 16:05:40|372.14|370.14|372.56|370.56|372.56|370.56|372.14|370.14|35
1721318750000|2024-07-18 16:05:50|372.61|370.61|373.14|371.14|373.14|371.14|372.61|370.61|30
1721318760000|2024-07-18 16:06:00|373.15|371.15|373.72|371.72|373.77|371.77|373.15|371.15|32
1721318770000|2024-07-18 16:06:10|373.7|371.7|374.12|372.12|374.2|372.2|373.62|371.62|33
1721318780000|2024-07-18 16:06:20|374.15|372.15|374.11|372.11|374.3|372.3|374.07|372.07|31
1721318790000|2024-07-18 16:06:30|374.1|372.1|374.45|372.45|374.5|372.5|374.1|372.1|27
1721318800000|2024-07-18 16:06:40|374.41|372.41|374.44|372.44|374.68|372.68|374.3|372.3|32
1721318810000|2024-07-18 16:06:50|374.24|372.24|374.38|372.38|374.45|372.45|374.24|372.24|29
1721318820000|2024-07-18 16:07:00|374.41|372.41|374.55|372.55|374.57|372.57|374.4|372.4|28
1721318830000|2024-07-18 16:07:10|374.49|372.49|374.59|372.59|374.67|372.67|374.48|372.48|22
1721318840000|2024-07-18 16:07:20|374.51|372.51|374.57|372.57|374.59|372.59|374.4|372.4|16
1721318850000|2024-07-18 16:07:30|374.52|372.52|374.67|372.67|374.71|372.71|374.49|372.49|27
1721318860000|2024-07-18 16:07:40|374.64|372.64|374.86|372.86|374.9|372.9|374.62|372.62|24
1721318870000|2024-07-18 16:07:50|374.84|372.84|374.86|372.86|374.89|372.89|374.81|372.81|19
1721318880000|2024-07-18 16:08:00|374.82|372.82|375.08|373.08|375.2|373.2|374.79|372.79|27
1721318890000|2024-07-18 16:08:10|375.12|373.12|375.05|373.05|375.3|373.3|375.03|373.03|28
1721318900000|2024-07-18 16:08:20|375.1|373.1|374.92|372.92|375.12|373.12|374.88|372.88|24
1721318910000|2024-07-18 16:08:30|374.93|372.93|374.92|372.92|374.96|372.96|374.8|372.8|23
1721318920000|2024-07-18 16:08:40|374.93|372.93|375|373|375.15|373.15|374.93|372.93|28
1721318930000|2024-07-18 16:08:50|375.01|373.01|374.8|372.8|375.04|373.04|374.79|372.79|26
1721318940000|2024-07-18 16:09:00|374.79|372.79|375.39|373.39|375.53|373.53|374.78|372.78|27
1721318950000|2024-07-18 16:09:10|375.37|373.37|375.32|373.32|375.48|373.48|375.27|373.27|25
1721318960000|2024-07-18 16:09:20|375.37|373.37|375.41|373.41|375.41|373.41|375.17|373.17|31
1721318970000|2024-07-18 16:09:30|375.38|373.38|375.86|373.86|375.87|373.87|375.38|373.38|26
1721318980000|2024-07-18 16:09:40|375.95|373.95|375.81|373.81|376.05|374.05|375.8|373.8|31
1721318990000|2024-07-18 16:09:50|375.8|373.8|375.83|373.83|375.9|373.9|375.77|373.77|24
1721319000000|2024-07-18 16:10:00|375.81|373.81|375.77|373.77|375.89|373.89|375.76|373.76|26
1721319010000|2024-07-18 16:10:10|375.83|373.83|375.58|373.58|375.88|373.88|375.58|373.58|21
1721319020000|2024-07-18 16:10:20|375.56|373.56|375.56|373.56|375.83|373.83|375.56|373.56|31
1721319030000|2024-07-18 16:10:30|375.58|373.58|375.86|373.86|375.86|373.86|375.55|373.55|26
1721319040000|2024-07-18 16:10:40|375.92|373.92|375.96|373.96|375.96|373.96|375.81|373.81|19
1721319050000|2024-07-18 16:10:50|375.97|373.97|376.19|374.19|376.21|374.21|375.95|373.95|27
1721319060000|2024-07-18 16:11:00|376.18|374.18|376.05|374.05|376.19|374.19|376.02|374.02|27
1721319070000|2024-07-18 16:11:10|376.08|374.08|376.1|374.1|376.16|374.16|376.03|374.03|33
1721319080000|2024-07-18 16:11:20|376.16|374.16|376|374|376.18|374.18|375.99|373.99|20
1721319090000|2024-07-18 16:11:30|376.01|374.01|376.25|374.25|376.25|374.25|376|374|24
1721319100000|2024-07-18 16:11:40|376.26|374.26|376.28|374.28|376.3|374.3|376.14|374.14|24
1721319110000|2024-07-18 16:11:50|376.27|374.27|376.34|374.34|376.43|374.43|376.25|374.25|20
1721319120000|2024-07-18 16:12:00|376.35|374.35|376.36|374.36|376.39|374.39|376.29|374.29|13
1721319130000|2024-07-18 16:12:10|376.33|374.33|376.3|374.3|376.42|374.42|376.3|374.3|18
1721319140000|2024-07-18 16:12:20|376.29|374.29|376.36|374.36|376.39|374.39|376.15|374.15|22
1721319150000|2024-07-18 16:12:30|376.35|374.35|376.38|374.38|376.49|374.49|376.28|374.28|24
1721319160000|2024-07-18 16:12:40|376.39|374.39|376.15|374.15|376.39|374.39|376.13|374.13|18
1721319170000|2024-07-18 16:12:50|376.14|374.14|375.97|373.97|376.14|374.14|375.97|373.97|7
1721319180000|2024-07-18 16:13:00|375.96|373.96|376.07|374.07|376.08|374.08|375.84|373.84|29
1721319190000|2024-07-18 16:13:10|376.09|374.09|375.95|373.95|376.12|374.12|375.94|373.94|19
1721319200000|2024-07-18 16:13:20|375.96|373.96|376.06|374.06|376.06|374.06|375.93|373.93|14
1721319210000|2024-07-18 16:13:30|376.05|374.05|376.24|374.24|376.24|374.24|376.05|374.05|22
1721319220000|2024-07-18 16:13:40|376.23|374.23|376.46|374.46|376.61|374.61|376.23|374.23|25
1721319230000|2024-07-18 16:13:50|376.47|374.47|376.59|374.59|376.6|374.6|376.45|374.45|19
1721319240000|2024-07-18 16:14:00|376.56|374.56|376.53|374.53|376.57|374.57|376.42|374.42|27
1721319250000|2024-07-18 16:14:10|376.58|374.58|376.6|374.6|376.71|374.71|376.54|374.54|28
1721319260000|2024-07-18 16:14:20|376.61|374.61|376.53|374.53|376.62|374.62|376.51|374.51|18
1721319270000|2024-07-18 16:14:30|376.52|374.52|376.69|374.69|376.71|374.71|376.41|374.41|18
1721319280000|2024-07-18 16:14:40|376.7|374.7|376.8|374.8|376.82|374.82|376.65|374.65|15
1721319290000|2024-07-18 16:14:50|376.79|374.79|376.86|374.86|376.9|374.9|376.76|374.76|24
1721319300000|2024-07-18 16:15:00|376.85|374.85|376.69|374.69|376.85|374.85|376.63|374.63|28
1721319310000|2024-07-18 16:15:10|376.66|374.66|376.51|374.51|376.67|374.67|376.51|374.51|18
1721319320000|2024-07-18 16:15:20|376.52|374.52|376.46|374.46|376.59|374.59|376.45|374.45|22
1721319330000|2024-07-18 16:15:30|376.54|374.54|376.51|374.51|376.63|374.63|376.51|374.51|16
1721319340000|2024-07-18 16:15:40|376.56|374.56|376.43|374.43|376.56|374.56|376.43|374.43|18
1721319350000|2024-07-18 16:15:50|376.42|374.42|376.53|374.53|376.63|374.63|376.42|374.42|17
1721319360000|2024-07-18 16:16:00|376.52|374.52|376.31|374.31|376.52|374.52|376.28|374.28|20
1721319370000|2024-07-18 16:16:10|376.33|374.33|376.31|374.31|376.39|374.39|376.17|374.17|29
1721319380000|2024-07-18 16:16:20|376.3|374.3|376.23|374.23|376.31|374.31|376.23|374.23|23
1721319390000|2024-07-18 16:16:30|376.25|374.25|376.17|374.17|376.33|374.33|376.17|374.17|18
1721319400000|2024-07-18 16:16:40|376.09|374.09|376.15|374.15|376.17|374.17|376.02|374.02|17
1721319410000|2024-07-18 16:16:50|376.18|374.18|376.05|374.05|376.19|374.19|375.97|373.97|25
1721319420000|2024-07-18 16:17:00|376.03|374.03|376.06|374.06|376.11|374.11|375.95|373.95|23
1721319430000|2024-07-18 16:17:10|376.07|374.07|375.94|373.94|376.08|374.08|375.94|373.94|22
1721319440000|2024-07-18 16:17:20|375.92|373.92|375.98|373.98|376.09|374.09|375.92|373.92|18
1721319450000|2024-07-18 16:17:30|375.99|373.99|376.2|374.2|376.2|374.2|375.98|373.98|23
1721319460000|2024-07-18 16:17:40|376.3|374.3|376.54|374.54|376.67|374.67|376.3|374.3|22
1721319470000|2024-07-18 16:17:50|376.6|374.6|376.67|374.67|376.69|374.69|376.48|374.48|28
1721319480000|2024-07-18 16:18:00|376.66|374.66|376.64|374.64|376.67|374.67|376.57|374.57|19
1721319490000|2024-07-18 16:18:10|376.65|374.65|376.69|374.69|376.69|374.69|376.64|374.64|16
1721319510000|2024-07-18 16:18:30|376.67|374.67|376.36|374.36|376.67|374.67|376.36|374.36|25
1721319520000|2024-07-18 16:18:40|376.34|374.34|376.06|374.06|376.34|374.34|376.06|374.06|15
1721319530000|2024-07-18 16:18:50|376.07|374.07|376.19|374.19|376.22|374.22|376.06|374.06|21
1721319540000|2024-07-18 16:19:00|376.18|374.18|376.5|374.5|376.5|374.5|376.18|374.18|26
1721319550000|2024-07-18 16:19:10|376.55|374.55|376.69|374.69|376.69|374.69|376.55|374.55|10
1721319590000|2024-07-18 16:19:50|376.66|374.66|376.69|374.69|376.69|374.69|376.66|374.66|5
1721319600000|2024-07-18 16:20:00|376.68|374.68|376.6|374.6|376.68|374.68|376.6|374.6|2
1721319610000|2024-07-18 16:20:10|376.61|374.61|376.57|374.57|376.64|374.64|376.57|374.57|31
1721319620000|2024-07-18 16:20:20|376.56|374.56|376.62|374.62|376.62|374.62|376.39|374.39|21
1721319630000|2024-07-18 16:20:30|376.63|374.63|376.43|374.43|376.66|374.66|376.43|374.43|22
1721319640000|2024-07-18 16:20:40|376.42|374.42|376.4|374.4|376.46|374.46|376.34|374.34|27
1721319650000|2024-07-18 16:20:50|376.39|374.39|376.05|374.05|376.39|374.39|376.05|374.05|20
1721319660000|2024-07-18 16:21:00|376.08|374.08|376.09|374.09|376.16|374.16|375.93|373.93|31
1721319670000|2024-07-18 16:21:10|376.07|374.07|376.32|374.32|376.35|374.35|375.95|373.95|26
1721319680000|2024-07-18 16:21:20|376.31|374.31|376.27|374.27|376.33|374.33|376.01|374.01|32
1721319690000|2024-07-18 16:21:30|376.28|374.28|376.42|374.42|376.44|374.44|376.28|374.28|24
1721319700000|2024-07-18 16:21:40|376.4|374.4|376.41|374.41|376.43|374.43|376.31|374.31|26
1721319710000|2024-07-18 16:21:50|376.42|374.42|376.5|374.5|376.52|374.52|376.36|374.36|26
1721319720000|2024-07-18 16:22:00|376.51|374.51|376.49|374.49|376.62|374.62|376.49|374.49|25
1721319730000|2024-07-18 16:22:10|376.48|374.48|376.2|374.2|376.48|374.48|376.17|374.17|20
1721319740000|2024-07-18 16:22:20|376.19|374.19|376.19|374.19|376.21|374.21|376.09|374.09|30
1721319750000|2024-07-18 16:22:30|376.2|374.2|376.33|374.33|376.38|374.38|376.2|374.2|29
1721319760000|2024-07-18 16:22:40|376.32|374.32|376.28|374.28|376.34|374.34|376.21|374.21|25
1721319770000|2024-07-18 16:22:50|376.29|374.29|376.31|374.31|376.42|374.42|376.24|374.24|20
1721319780000|2024-07-18 16:23:00|376.32|374.32|376.09|374.09|376.34|374.34|376.09|374.09|25
1721319790000|2024-07-18 16:23:10|376.08|374.08|376.04|374.04|376.1|374.1|376.04|374.04|19
1721319800000|2024-07-18 16:23:20|376.03|374.03|376.05|374.05|376.09|374.09|375.99|373.99|26
1721319810000|2024-07-18 16:23:30|376.06|374.06|376.37|374.37|376.37|374.37|376.06|374.06|26
1721319820000|2024-07-18 16:23:40|376.38|374.38|376.31|374.31|376.48|374.48|376.31|374.31|24
1721319830000|2024-07-18 16:23:50|376.3|374.3|376.35|374.35|376.38|374.38|376.24|374.24|24
1721319840000|2024-07-18 16:24:00|376.32|374.32|376.29|374.29|376.39|374.39|376.24|374.24|28
1721319850000|2024-07-18 16:24:10|376.3|374.3|376.46|374.46|376.49|374.49|376.27|374.27|22
1721319860000|2024-07-18 16:24:20|376.45|374.45|376.38|374.38|376.46|374.46|376.32|374.32|19
1721319870000|2024-07-18 16:24:30|376.39|374.39|376.26|374.26|376.39|374.39|376.26|374.26|25
1721319880000|2024-07-18 16:24:40|376.25|374.25|376.15|374.15|376.25|374.25|376.11|374.11|20
1721319890000|2024-07-18 16:24:50|376.13|374.13|376.16|374.16|376.17|374.17|376.11|374.11|12
1721319900000|2024-07-18 16:25:00|376.17|374.17|376.07|374.07|376.21|374.21|376.07|374.07|24
1721319910000|2024-07-18 16:25:10|376.06|374.06|376.12|374.12|376.2|374.2|376.06|374.06|25
1721319920000|2024-07-18 16:25:20|376.15|374.15|375.84|373.84|376.18|374.18|375.84|373.84|20
1721319930000|2024-07-18 16:25:30|375.85|373.85|375.76|373.76|375.91|373.91|375.76|373.76|25
1721319940000|2024-07-18 16:25:40|375.71|373.71|375.73|373.73|375.74|373.74|375.61|373.61|25
1721319950000|2024-07-18 16:25:50|375.72|373.72|375.74|373.74|375.81|373.81|375.71|373.71|18
1721319960000|2024-07-18 16:26:00|375.73|373.73|375.7|373.7|375.89|373.89|375.69|373.69|25
1721319970000|2024-07-18 16:26:10|375.67|373.67|375.55|373.55|375.67|373.67|375.51|373.51|32
1721319980000|2024-07-18 16:26:20|375.57|373.57|375.53|373.53|375.69|373.69|375.53|373.53|27
1721319990000|2024-07-18 16:26:30|375.52|373.52|375.28|373.28|375.54|373.54|375.28|373.28|22
1721320000000|2024-07-18 16:26:40|375.24|373.24|375.14|373.14|375.24|373.24|375.09|373.09|17
1721320010000|2024-07-18 16:26:50|375.16|373.16|375.38|373.38|375.41|373.41|375.16|373.16|16
1721320020000|2024-07-18 16:27:00|375.41|373.41|375.43|373.43|375.46|373.46|375.33|373.33|21
1721320030000|2024-07-18 16:27:10|375.47|373.47|375.92|373.92|375.92|373.92|375.47|373.47|28
1721320040000|2024-07-18 16:27:20|375.9|373.9|375.99|373.99|375.99|373.99|375.79|373.79|20
1721320050000|2024-07-18 16:27:30|375.94|373.94|376.09|374.09|376.1|374.1|375.88|373.88|20
1721320060000|2024-07-18 16:27:40|376.1|374.1|376.17|374.17|376.2|374.2|376.07|374.07|21
1721320070000|2024-07-18 16:27:50|376.18|374.18|376.32|374.32|376.32|374.32|376.14|374.14|19
1721320080000|2024-07-18 16:28:00|376.33|374.33|376.44|374.44|376.51|374.51|376.33|374.33|27
1721320090000|2024-07-18 16:28:10|376.42|374.42|376.36|374.36|376.42|374.42|376.36|374.36|16
1721320100000|2024-07-18 16:28:20|376.4|374.4|376.28|374.28|376.4|374.4|376.23|374.23|16
1721320110000|2024-07-18 16:28:30|376.29|374.29|376.44|374.44|376.45|374.45|376.29|374.29|19
1721320120000|2024-07-18 16:28:40|376.45|374.45|376.16|374.16|376.45|374.45|376.16|374.16|13
1721320130000|2024-07-18 16:28:50|376.15|374.15|376.19|374.19|376.24|374.24|376.01|374.01|12
1721320140000|2024-07-18 16:29:00|376.21|374.21|376.47|374.47|376.47|374.47|376.21|374.21|26
1721320150000|2024-07-18 16:29:10|376.51|374.51|376.67|374.67|376.67|374.67|376.46|374.46|23
1721320160000|2024-07-18 16:29:20|376.64|374.64|376.69|374.69|376.69|374.69|376.61|374.61|9
1721320200000|2024-07-18 16:30:00|376.66|374.66|376.66|374.66|376.67|374.67|376.64|374.64|8
1721320210000|2024-07-18 16:30:10|376.67|374.67|376.5|374.5|376.67|374.67|376.5|374.5|14
1721320220000|2024-07-18 16:30:20|376.41|374.41|376.35|374.35|376.41|374.41|376.35|374.35|16
1721320230000|2024-07-18 16:30:30|376.37|374.37|376.35|374.35|376.48|374.48|376.35|374.35|22
1721320240000|2024-07-18 16:30:40|376.29|374.29|376.31|374.31|376.45|374.45|376.29|374.29|19
1721320250000|2024-07-18 16:30:50|376.34|374.34|376.23|374.23|376.34|374.34|376.19|374.19|26
1721320260000|2024-07-18 16:31:00|376.22|374.22|376.14|374.14|376.41|374.41|376.13|374.13|30
1721320270000|2024-07-18 16:31:10|376.13|374.13|376.13|374.13|376.19|374.19|376.1|374.1|24
1721320280000|2024-07-18 16:31:20|376.12|374.12|375.83|373.83|376.14|374.14|375.83|373.83|26
1721320290000|2024-07-18 16:31:30|375.82|373.82|376.1|374.1|376.11|374.11|375.77|373.77|23
1721320300000|2024-07-18 16:31:40|376.06|374.06|376.2|374.2|376.25|374.25|376.05|374.05|18
1721320310000|2024-07-18 16:31:50|376.18|374.18|376.37|374.37|376.39|374.39|376.15|374.15|22
1721320320000|2024-07-18 16:32:00|376.36|374.36|376.51|374.51|376.52|374.52|376.3|374.3|25
1721320330000|2024-07-18 16:32:10|376.54|374.54|376.53|374.53|376.61|374.61|376.46|374.46|25
1721320340000|2024-07-18 16:32:20|376.51|374.51|376.63|374.63|376.64|374.64|376.51|374.51|27
1721320350000|2024-07-18 16:32:30|376.64|374.64|377.05|375.05|377.08|375.08|376.63|374.63|26
1721320360000|2024-07-18 16:32:40|377.06|375.06|377.15|375.15|377.15|375.15|377.01|375.01|17
1721320370000|2024-07-18 16:32:50|377.16|375.16|377.28|375.28|377.3|375.3|377.16|375.16|24
1721320380000|2024-07-18 16:33:00|377.23|375.23|377.21|375.21|377.25|375.25|377.13|375.13|27
1721320390000|2024-07-18 16:33:10|377.25|375.25|377.16|375.16|377.25|375.25|377.05|375.05|25
1721320400000|2024-07-18 16:33:20|377.18|375.18|377.27|375.27|377.27|375.27|377.12|375.12|25
1721320410000|2024-07-18 16:33:30|377.26|375.26|377.05|375.05|377.29|375.29|377.02|375.02|23
1721320420000|2024-07-18 16:33:40|377.04|375.04|377.13|375.13|377.13|375.13|377.03|375.03|25
1721320430000|2024-07-18 16:33:50|377.12|375.12|377.17|375.17|377.22|375.22|377.1|375.1|21
1721320440000|2024-07-18 16:34:00|377.16|375.16|377.28|375.28|377.35|375.35|377.13|375.13|23
1721320450000|2024-07-18 16:34:10|377.29|375.29|377.32|375.32|377.46|375.46|377.29|375.29|24
1721320460000|2024-07-18 16:34:20|377.3|375.3|377.31|375.31|377.43|375.43|377.21|375.21|20
1721320470000|2024-07-18 16:34:30|377.32|375.32|377.24|375.24|377.34|375.34|377.21|375.21|18
1721320480000|2024-07-18 16:34:40|377.23|375.23|377.39|375.39|377.4|375.4|377.23|375.23|23
1721320490000|2024-07-18 16:34:50|377.38|375.38|377.35|375.35|377.46|375.46|377.35|375.35|19
1721320500000|2024-07-18 16:35:00|377.34|375.34|377.2|375.2|377.34|375.34|377.17|375.17|13
1721320510000|2024-07-18 16:35:10|377.19|375.19|377.08|375.08|377.2|375.2|377.08|375.08|18
1721320520000|2024-07-18 16:35:20|377.09|375.09|377.05|375.05|377.11|375.11|377.04|375.04|21
1721320530000|2024-07-18 16:35:30|377.03|375.03|376.77|374.77|377.03|375.03|376.75|374.75|20
1721320540000|2024-07-18 16:35:40|376.75|374.75|376.77|374.77|376.77|374.77|376.6|374.6|24
1721320550000|2024-07-18 16:35:50|376.78|374.78|376.72|374.72|376.78|374.78|376.65|374.65|23
1721320560000|2024-07-18 16:36:00|376.71|374.71|376.76|374.76|376.76|374.76|376.61|374.61|26
1721320570000|2024-07-18 16:36:10|376.74|374.74|376.72|374.72|376.77|374.77|376.62|374.62|21
1721320580000|2024-07-18 16:36:20|376.73|374.73|376.72|374.72|376.76|374.76|376.67|374.67|26
1721320590000|2024-07-18 16:36:30|376.74|374.74|376.8|374.8|376.97|374.97|376.71|374.71|22
1721320600000|2024-07-18 16:36:40|376.85|374.85|376.75|374.75|376.86|374.86|376.74|374.74|21
1721320610000|2024-07-18 16:36:50|376.76|374.76|376.83|374.83|376.88|374.88|376.76|374.76|12
1721320620000|2024-07-18 16:37:00|376.84|374.84|377.01|375.01|377.01|375.01|376.83|374.83|21
1721320630000|2024-07-18 16:37:10|377.03|375.03|377.07|375.07|377.1|375.1|377.03|375.03|20
1721320640000|2024-07-18 16:37:20|377.06|375.06|377.13|375.13|377.21|375.21|377.05|375.05|16
1721320650000|2024-07-18 16:37:30|377.16|375.16|377.33|375.33|377.33|375.33|377.16|375.16|27
1721320660000|2024-07-18 16:37:40|377.37|375.37|377.36|375.36|377.37|375.37|377.32|375.32|11
1721320670000|2024-07-18 16:37:50|377.37|375.37|377.38|375.38|377.39|375.39|377.36|375.36|11
1721320680000|2024-07-18 16:38:00|377.41|375.41|377.52|375.52|377.52|375.52|377.39|375.39|27
1721320690000|2024-07-18 16:38:10|377.53|375.53|377.62|375.62|377.66|375.66|377.51|375.51|23
1721320700000|2024-07-18 16:38:20|377.61|375.61|377.65|375.65|377.74|375.74|377.58|375.58|27
1721320710000|2024-07-18 16:38:30|377.66|375.66|377.67|375.67|377.67|375.67|377.61|375.61|23
1721320720000|2024-07-18 16:38:40|377.69|375.69|377.66|375.66|377.7|375.7|377.62|375.62|21
1721320730000|2024-07-18 16:38:50|377.65|375.65|377.65|375.65|377.67|375.67|377.6|375.6|15
1721320740000|2024-07-18 16:39:00|377.67|375.67|377.77|375.77|377.77|375.77|377.63|375.63|20
1721320750000|2024-07-18 16:39:10|377.78|375.78|377.96|375.96|377.96|375.96|377.75|375.75|23
1721320760000|2024-07-18 16:39:20|377.95|375.95|377.91|375.91|377.95|375.95|377.78|375.78|23
1721320770000|2024-07-18 16:39:30|377.9|375.9|377.88|375.88|377.92|375.92|377.81|375.81|26
1721320780000|2024-07-18 16:39:40|377.91|375.91|377.75|375.75|377.92|375.92|377.7|375.7|17
1721320790000|2024-07-18 16:39:50|377.73|375.73|377.79|375.79|377.81|375.81|377.72|375.72|19
1721320800000|2024-07-18 16:40:00|377.8|375.8|377.48|375.48|377.8|375.8|377.45|375.45|24
1721320810000|2024-07-18 16:40:10|377.47|375.47|377.37|375.37|377.47|375.47|377.3|375.3|23
1721320820000|2024-07-18 16:40:20|377.36|375.36|377.56|375.56|377.56|375.56|377.3|375.3|24
1721320830000|2024-07-18 16:40:30|377.6|375.6|377.65|375.65|377.8|375.8|377.55|375.55|30
1721320840000|2024-07-18 16:40:40|377.64|375.64|377.53|375.53|377.65|375.65|377.53|375.53|25
1721320850000|2024-07-18 16:40:50|377.51|375.51|377.49|375.49|377.55|375.55|377.49|375.49|9
1721320860000|2024-07-18 16:41:00|377.42|375.42|377.36|375.36|377.42|375.42|377.34|375.34|24
1721320870000|2024-07-18 16:41:10|377.32|375.32|377.36|375.36|377.38|375.38|377.29|375.29|25
1721320880000|2024-07-18 16:41:20|377.37|375.37|377.36|375.36|377.4|375.4|377.35|375.35|17
1721320890000|2024-07-18 16:41:30|377.35|375.35|377.24|375.24|377.36|375.36|377.19|375.19|20
1721320900000|2024-07-18 16:41:40|377.2|375.2|377.17|375.17|377.27|375.27|377.16|375.16|16
1721320910000|2024-07-18 16:41:50|377.16|375.16|377.56|375.56|377.57|375.57|377.16|375.16|18
1721320920000|2024-07-18 16:42:00|377.54|375.54|377.55|375.55|377.68|375.68|377.52|375.52|27
1721320930000|2024-07-18 16:42:10|377.56|375.56|377.77|375.77|377.82|375.82|377.56|375.56|24
1721320940000|2024-07-18 16:42:20|377.79|375.79|377.61|375.61|377.95|375.95|377.61|375.61|28
1721320950000|2024-07-18 16:42:30|377.63|375.63|377.65|375.65|377.7|375.7|377.61|375.61|19
1721320960000|2024-07-18 16:42:40|377.69|375.69|377.51|375.51|377.7|375.7|377.51|375.51|21
1721320970000|2024-07-18 16:42:50|377.52|375.52|377.78|375.78|377.78|375.78|377.52|375.52|18
1721320980000|2024-07-18 16:43:00|377.76|375.76|378.09|376.09|378.09|376.09|377.72|375.72|26
1721320990000|2024-07-18 16:43:10|378.1|376.1|378.2|376.2|378.21|376.21|378.1|376.1|18
1721321000000|2024-07-18 16:43:20|378.19|376.19|378.24|376.24|378.39|376.39|378.19|376.19|26
1721321010000|2024-07-18 16:43:30|378.23|376.23|377.88|375.88|378.23|376.23|377.88|375.88|13
1721321020000|2024-07-18 16:43:40|377.81|375.81|377.72|375.72|377.81|375.81|377.71|375.71|24
1721321030000|2024-07-18 16:43:50|377.71|375.71|377.72|375.72|377.77|375.77|377.71|375.71|14
1721321040000|2024-07-18 16:44:00|377.66|375.66|377.62|375.62|377.67|375.67|377.6|375.6|20
1721321050000|2024-07-18 16:44:10|377.65|375.65|377.77|375.77|377.8|375.8|377.62|375.62|21
1721321060000|2024-07-18 16:44:20|377.76|375.76|377.76|375.76|377.78|375.78|377.73|375.73|9
1721321070000|2024-07-18 16:44:30|377.73|375.73|377.53|375.53|377.73|375.73|377.52|375.52|16
1721321080000|2024-07-18 16:44:40|377.52|375.52|377.55|375.55|377.57|375.57|377.52|375.52|7
1721321090000|2024-07-18 16:44:50|377.56|375.56|378.14|376.14|378.3|376.3|377.55|375.55|25
1721321100000|2024-07-18 16:45:00|378.13|376.13|378.14|376.14|378.28|376.28|378.12|376.12|32
1721321110000|2024-07-18 16:45:10|378.15|376.15|378.4|376.4|378.4|376.4|378.12|376.12|23
1721321120000|2024-07-18 16:45:20|378.41|376.41|378.38|376.38|378.41|376.41|378.35|376.35|12
1721321130000|2024-07-18 16:45:30|378.37|376.37|377.66|375.66|378.37|376.37|377.62|375.62|29
1721321140000|2024-07-18 16:45:40|377.68|375.68|377.64|375.64|377.85|375.85|377.64|375.64|24
1721321150000|2024-07-18 16:45:50|377.66|375.66|377.71|375.71|377.73|375.73|377.64|375.64|15
1721321160000|2024-07-18 16:46:00|377.69|375.69|377.6|375.6|377.71|375.71|377.58|375.58|19
1721321170000|2024-07-18 16:46:10|377.63|375.63|377.46|375.46|377.64|375.64|377.46|375.46|20
1721321180000|2024-07-18 16:46:20|377.49|375.49|377.66|375.66|377.66|375.66|377.46|375.46|25
1721321190000|2024-07-18 16:46:30|377.67|375.67|377.95|375.95|377.98|375.98|377.67|375.67|27
1721321200000|2024-07-18 16:46:40|377.92|375.92|377.91|375.91|377.96|375.96|377.83|375.83|18
1721321210000|2024-07-18 16:46:50|377.84|375.84|377.9|375.9|377.92|375.92|377.81|375.81|19
1721321220000|2024-07-18 16:47:00|377.87|375.87|377.88|375.88|377.97|375.97|377.81|375.81|27
1721321230000|2024-07-18 16:47:10|377.9|375.9|377.91|375.91|377.98|375.98|377.88|375.88|22
1721321240000|2024-07-18 16:47:20|377.94|375.94|378.01|376.01|378.02|376.02|377.78|375.78|25
1721321250000|2024-07-18 16:47:30|378.05|376.05|378.21|376.21|378.21|376.21|378.04|376.04|23
1721321260000|2024-07-18 16:47:40|378.2|376.2|378.11|376.11|378.2|376.2|378.09|376.09|19
1721321270000|2024-07-18 16:47:50|378.1|376.1|378.07|376.07|378.1|376.1|377.94|375.94|24
1721321280000|2024-07-18 16:48:00|378.08|376.08|378.26|376.26|378.26|376.26|378.06|376.06|24
1721321290000|2024-07-18 16:48:10|378.25|376.25|378.4|376.4|378.4|376.4|378.2|376.2|24
1721321300000|2024-07-18 16:48:20|378.41|376.41|378.74|376.74|378.74|376.74|378.41|376.41|26
1721321310000|2024-07-18 16:48:30|378.72|376.72|378.76|376.76|378.77|376.77|378.66|376.66|18
1721321320000|2024-07-18 16:48:40|378.77|376.77|378.86|376.86|378.92|376.92|378.77|376.77|22
1721321330000|2024-07-18 16:48:50|378.66|376.66|378.47|376.47|378.76|376.76|378.47|376.47|24
1721321340000|2024-07-18 16:49:00|378.48|376.48|378.62|376.62|378.7|376.7|378.48|376.48|25
1721321350000|2024-07-18 16:49:10|378.63|376.63|378.74|376.74|378.85|376.85|378.62|376.62|24
1721321360000|2024-07-18 16:49:20|378.67|376.67|378.32|376.32|378.67|376.67|378.32|376.32|16
1721321370000|2024-07-18 16:49:30|378.29|376.29|378.2|376.2|378.29|376.29|378.18|376.18|21
1721321380000|2024-07-18 16:49:40|378.19|376.19|378.18|376.18|378.28|376.28|378.18|376.18|22
1721321390000|2024-07-18 16:49:50|378.17|376.17|378.21|376.21|378.24|376.24|378.17|376.17|16
1721321400000|2024-07-18 16:50:00|378.19|376.19|378.17|376.17|378.23|376.23|378.14|376.14|33
1721321410000|2024-07-18 16:50:10|378.18|376.18|378.46|376.46|378.49|376.49|378.17|376.17|24
1721321420000|2024-07-18 16:50:20|378.44|376.44|378.25|376.25|378.44|376.44|378.18|376.18|23
1721321430000|2024-07-18 16:50:30|378.24|376.24|378.29|376.29|378.3|376.3|378.17|376.17|19
1721321440000|2024-07-18 16:50:40|378.28|376.28|378.24|376.24|378.29|376.29|378.15|376.15|25
1721321450000|2024-07-18 16:50:50|378.21|376.21|378.24|376.24|378.28|376.28|378.2|376.2|25
1721321460000|2024-07-18 16:51:00|378.25|376.25|378.33|376.33|378.42|376.42|378.15|376.15|32
1721321470000|2024-07-18 16:51:10|378.28|376.28|378.07|376.07|378.42|376.42|378.01|376.01|32
1721321480000|2024-07-18 16:51:20|378.06|376.06|378.03|376.03|378.14|376.14|377.95|375.95|30
1721321490000|2024-07-18 16:51:30|377.99|375.99|377.9|375.9|378|376|377.85|375.85|19
1721321500000|2024-07-18 16:51:40|377.92|375.92|377.81|375.81|377.94|375.94|377.81|375.81|30
1721321510000|2024-07-18 16:51:50|377.79|375.79|377.75|375.75|377.79|375.79|377.64|375.64|26
1721321520000|2024-07-18 16:52:00|377.73|375.73|377.82|375.82|377.83|375.83|377.72|375.72|27
1721321530000|2024-07-18 16:52:10|377.83|375.83|378|376|378.01|376.01|377.83|375.83|18
1721321540000|2024-07-18 16:52:20|378.01|376.01|377.88|375.88|378.04|376.04|377.88|375.88|24
1721321550000|2024-07-18 16:52:30|377.87|375.87|377.71|375.71|377.87|375.87|377.67|375.67|24
1721321560000|2024-07-18 16:52:40|377.7|375.7|377.7|375.7|377.75|375.75|377.66|375.66|19
1721321570000|2024-07-18 16:52:50|377.66|375.66|377.79|375.79|377.8|375.8|377.61|375.61|20
1721321580000|2024-07-18 16:53:00|377.78|375.78|377.77|375.77|377.8|375.8|377.73|375.73|28
1721321590000|2024-07-18 16:53:10|377.75|375.75|377.92|375.92|377.93|375.93|377.75|375.75|19
1721321600000|2024-07-18 16:53:20|377.9|375.9|377.81|375.81|377.98|375.98|377.8|375.8|28
1721321610000|2024-07-18 16:53:30|377.79|375.79|377.84|375.84|377.87|375.87|377.79|375.79|20
1721321620000|2024-07-18 16:53:40|377.79|375.79|377.82|375.82|377.84|375.84|377.77|375.77|19
1721321630000|2024-07-18 16:53:50|377.81|375.81|377.92|375.92|377.92|375.92|377.81|375.81|20
1721321640000|2024-07-18 16:54:00|377.93|375.93|377.93|375.93|378.03|376.03|377.9|375.9|24
1721321650000|2024-07-18 16:54:10|377.95|375.95|377.91|375.91|378.01|376.01|377.9|375.9|22
1721321660000|2024-07-18 16:54:20|377.92|375.92|377.91|375.91|377.95|375.95|377.9|375.9|24
1721321670000|2024-07-18 16:54:30|377.93|375.93|377.99|375.99|378.05|376.05|377.88|375.88|21
1721321680000|2024-07-18 16:54:40|377.98|375.98|377.98|375.98|378.06|376.06|377.98|375.98|22
1721321690000|2024-07-18 16:54:50|377.99|375.99|378.09|376.09|378.19|376.19|377.99|375.99|17
1721321700000|2024-07-18 16:55:00|378.08|376.08|378.43|376.43|378.43|376.43|378.05|376.05|21
1721321710000|2024-07-18 16:55:10|378.42|376.42|378.26|376.26|378.48|376.48|378.26|376.26|20
1721321720000|2024-07-18 16:55:20|378.23|376.23|378.03|376.03|378.24|376.24|378.02|376.02|18
1721321730000|2024-07-18 16:55:30|378|376|377.9|375.9|378|376|377.89|375.89|11
1721321740000|2024-07-18 16:55:40|377.89|375.89|377.94|375.94|378.02|376.02|377.89|375.89|14
1721321750000|2024-07-18 16:55:50|377.93|375.93|378.02|376.02|378.02|376.02|377.92|375.92|19
1721321760000|2024-07-18 16:56:00|378.04|376.04|378.1|376.1|378.23|376.23|378.03|376.03|24
1721321770000|2024-07-18 16:56:10|378.13|376.13|378.43|376.43|378.45|376.45|378.13|376.13|29
1721321780000|2024-07-18 16:56:20|378.42|376.42|378.5|376.5|378.5|376.5|378.27|376.27|18
1721321790000|2024-07-18 16:56:30|378.52|376.52|378.51|376.51|378.54|376.54|378.48|376.48|19
1721321800000|2024-07-18 16:56:40|378.5|376.5|378.57|376.57|378.6|376.6|378.49|376.49|20
1721321810000|2024-07-18 16:56:50|378.58|376.58|378.41|376.41|378.58|376.58|378.41|376.41|13
1721321820000|2024-07-18 16:57:00|378.4|376.4|378.69|376.69|378.69|376.69|378.4|376.4|25
1721321830000|2024-07-18 16:57:10|378.67|376.67|378.64|376.64|378.72|376.72|378.6|376.6|16
1721321840000|2024-07-18 16:57:20|378.62|376.62|378.53|376.53|378.62|376.62|378.5|376.5|6
1721321850000|2024-07-18 16:57:30|378.58|376.58|378.64|376.64|378.64|376.64|378.57|376.57|20
1721321860000|2024-07-18 16:57:40|378.62|376.62|378.69|376.69|378.71|376.71|378.57|376.57|17
1721321870000|2024-07-18 16:57:50|378.7|376.7|378.8|376.8|378.83|376.83|378.69|376.69|23
1721321880000|2024-07-18 16:58:00|378.81|376.81|378.87|376.87|378.91|376.91|378.76|376.76|16
1721321890000|2024-07-18 16:58:10|378.86|376.86|378.63|376.63|378.86|376.86|378.63|376.63|20
1721321900000|2024-07-18 16:58:20|378.64|376.64|378.69|376.69|378.69|376.69|378.6|376.6|20
1721321910000|2024-07-18 16:58:30|378.71|376.71|378.78|376.78|378.78|376.78|378.71|376.71|16
1721321920000|2024-07-18 16:58:40|378.79|376.79|378.75|376.75|378.79|376.79|378.72|376.72|19
1721321930000|2024-07-18 16:58:50|378.74|376.74|378.73|376.73|378.75|376.75|378.73|376.73|12
1721321940000|2024-07-18 16:59:00|378.75|376.75|378.75|376.75|378.76|376.76|378.7|376.7|17
1721321950000|2024-07-18 16:59:10|378.76|376.76|378.81|376.81|378.82|376.82|378.74|376.74|20
1721321960000|2024-07-18 16:59:20|378.8|376.8|378.76|376.76|378.81|376.81|378.7|376.7|15
1721321970000|2024-07-18 16:59:30|378.78|376.78|378.74|376.74|378.8|376.8|378.72|376.72|15
1721321980000|2024-07-18 16:59:40|378.75|376.75|378.74|376.74|378.79|376.79|378.73|376.73|18
1721321990000|2024-07-18 16:59:50|378.75|376.75|378.85|376.85|378.85|376.85|378.74|376.74|15
1721322000000|2024-07-18 17:00:00|378.87|376.87|378.71|376.71|378.89|376.89|378.71|376.71|23
1721322010000|2024-07-18 17:00:10|378.72|376.72|378.68|376.68|378.72|376.72|378.68|376.68|4
1721322020000|2024-07-18 17:00:20|378.69|376.69|378.69|376.69|378.69|376.69|378.69|376.69|1
1721322030000|2024-07-18 17:00:30|378.52|376.52|378.41|376.41|378.52|376.52|378.35|376.35|4
1721322040000|2024-07-18 17:00:40|378.46|376.46|378.34|376.34|378.53|376.53|378.32|376.32|27
1721322050000|2024-07-18 17:00:50|378.32|376.32|378.29|376.29|378.32|376.32|378.25|376.25|22
1721322060000|2024-07-18 17:01:00|378.31|376.31|378.33|376.33|378.33|376.33|378.25|376.25|25
1721322070000|2024-07-18 17:01:10|378.3|376.3|378.36|376.36|378.42|376.42|378.3|376.3|25
1721322080000|2024-07-18 17:01:20|378.41|376.41|378.46|376.46|378.51|376.51|378.38|376.38|30
1721322090000|2024-07-18 17:01:30|378.48|376.48|378.7|376.7|378.71|376.71|378.45|376.45|22
1721322100000|2024-07-18 17:01:40|378.69|376.69|378.48|376.48|378.69|376.69|378.48|376.48|23
1721322110000|2024-07-18 17:01:50|378.47|376.47|378.58|376.58|378.58|376.58|378.41|376.41|19
1721322120000|2024-07-18 17:02:00|378.59|376.59|378.67|376.67|378.67|376.67|378.59|376.59|24
1721322130000|2024-07-18 17:02:10|378.68|376.68|378.65|376.65|378.74|376.74|378.63|376.63|26
1721322140000|2024-07-18 17:02:20|378.66|376.66|378.67|376.67|378.72|376.72|378.62|376.62|22
1721322150000|2024-07-18 17:02:30|378.68|376.68|378.9|376.9|378.91|376.91|378.68|376.68|27
1721322160000|2024-07-18 17:02:40|378.88|376.88|379|377|379|377|378.87|376.87|18
1721322170000|2024-07-18 17:02:50|378.96|376.96|379|377|379|377|378.94|376.94|7
1721322210000|2024-07-18 17:03:30|378.95|376.95|378.89|376.89|378.95|376.95|378.85|376.85|13
1721322220000|2024-07-18 17:03:40|378.9|376.9|378.91|376.91|378.91|376.91|378.85|376.85|18
1721322230000|2024-07-18 17:03:50|378.9|376.9|379|377|379|377|378.9|376.9|6
1721322240000|2024-07-18 17:04:00|378.97|376.97|378.95|376.95|378.97|376.97|378.95|376.95|5
1721322250000|2024-07-18 17:04:10|378.96|376.96|378.98|376.98|378.99|376.99|378.95|376.95|15
1721322260000|2024-07-18 17:04:20|378.97|376.97|378.92|376.92|378.98|376.98|378.92|376.92|9
1721322270000|2024-07-18 17:04:30|378.89|376.89|378.9|376.9|378.91|376.91|378.85|376.85|18
1721322280000|2024-07-18 17:04:40|378.92|376.92|378.84|376.84|378.95|376.95|378.83|376.83|19
1721322290000|2024-07-18 17:04:50|378.85|376.85|378.73|376.73|378.88|376.88|378.7|376.7|20
1721322300000|2024-07-18 17:05:00|378.72|376.72|378.69|376.69|378.8|376.8|378.69|376.69|24
1721322310000|2024-07-18 17:05:10|378.72|376.72|378.56|376.56|378.79|376.79|378.56|376.56|26
1721322320000|2024-07-18 17:05:20|378.55|376.55|378.28|376.28|378.55|376.55|378.28|376.28|16
1721322330000|2024-07-18 17:05:30|378.27|376.27|378.35|376.35|378.35|376.35|378.22|376.22|25
1721322340000|2024-07-18 17:05:40|378.36|376.36|378.61|376.61|378.61|376.61|378.36|376.36|26
1721322350000|2024-07-18 17:05:50|378.62|376.62|378.85|376.85|378.85|376.85|378.61|376.61|21
1721322360000|2024-07-18 17:06:00|378.84|376.84|379|377|379|377|378.83|376.83|23
1721322370000|2024-07-18 17:06:10|378.98|376.98|379|377|379|377|378.95|376.95|11
1721322380000|2024-07-18 17:06:20|378.99|376.99|378.91|376.91|378.99|376.99|378.88|376.88|9
1721322390000|2024-07-18 17:06:30|378.9|376.9|378.73|376.73|378.91|376.91|378.73|376.73|17
1721322400000|2024-07-18 17:06:40|378.72|376.72|378.64|376.64|378.72|376.72|378.62|376.62|17
1721322410000|2024-07-18 17:06:50|378.62|376.62|378.74|376.74|378.74|376.74|378.62|376.62|20
1721322420000|2024-07-18 17:07:00|378.75|376.75|378.71|376.71|378.88|376.88|378.68|376.68|31
1721322430000|2024-07-18 17:07:10|378.7|376.7|378.77|376.77|378.82|376.82|378.7|376.7|23
1721322440000|2024-07-18 17:07:20|378.76|376.76|378.83|376.83|378.83|376.83|378.69|376.69|20
1721322450000|2024-07-18 17:07:30|378.79|376.79|378.69|376.69|378.81|376.81|378.6|376.6|23
1721322460000|2024-07-18 17:07:40|378.68|376.68|378.55|376.55|378.68|376.68|378.46|376.46|17
1721322470000|2024-07-18 17:07:50|378.56|376.56|378.64|376.64|378.64|376.64|378.54|376.54|17
1721322490000|2024-07-18 17:08:10|378.63|376.63|378.65|376.65|378.65|376.65|378.63|376.63|3
1721322500000|2024-07-18 17:08:20|378.66|376.66|378.66|376.66|378.66|376.66|378.66|376.66|1
1721322510000|2024-07-18 17:08:30|378.65|376.65|378.73|376.73|378.81|376.81|378.65|376.65|24
1721322520000|2024-07-18 17:08:40|378.72|376.72|378.65|376.65|378.72|376.72|378.65|376.65|15
1721322540000|2024-07-18 17:09:00|378.64|376.64|378.27|376.27|378.64|376.64|378.19|376.19|17
1721322550000|2024-07-18 17:09:10|378.29|376.29|378.22|376.22|378.31|376.31|378.22|376.22|26
1721322560000|2024-07-18 17:09:20|378.23|376.23|378.07|376.07|378.23|376.23|378.07|376.07|17
1721322570000|2024-07-18 17:09:30|378.06|376.06|378.08|376.08|378.11|376.11|378.03|376.03|26
1721322580000|2024-07-18 17:09:40|378.11|376.11|378.18|376.18|378.22|376.22|378.11|376.11|16
1721322590000|2024-07-18 17:09:50|378.19|376.19|378.06|376.06|378.19|376.19|378.06|376.06|17
1721322600000|2024-07-18 17:10:00|378.07|376.07|378.28|376.28|378.28|376.28|378.03|376.03|29
1721322610000|2024-07-18 17:10:10|378.27|376.27|378.39|376.39|378.44|376.44|378.27|376.27|23
1721322620000|2024-07-18 17:10:20|378.4|376.4|378.35|376.35|378.4|376.4|378.32|376.32|16
1721322630000|2024-07-18 17:10:30|378.37|376.37|378.38|376.38|378.39|376.39|378.37|376.37|9
1721322640000|2024-07-18 17:10:40|378.39|376.39|378.4|376.4|378.4|376.4|378.38|376.38|4
1721322650000|2024-07-18 17:10:50|378.5|376.5|378.6|376.6|378.61|376.61|378.5|376.5|11
1721322660000|2024-07-18 17:11:00|378.58|376.58|378.64|376.64|378.64|376.64|378.51|376.51|21
1721322670000|2024-07-18 17:11:10|378.69|376.69|379|377|379|377|378.69|376.69|23
1721322680000|2024-07-18 17:11:20|378.97|376.97|379|377|379|377|378.96|376.96|8
1721322700000|2024-07-18 17:11:40|378.98|376.98|378.98|376.98|378.98|376.98|378.98|376.98|1
1721322710000|2024-07-18 17:11:50|378.99|376.99|379|377|379|377|378.99|376.99|4
1721322730000|2024-07-18 17:12:10|379.05|377.05|379.05|377.05|379.05|377.05|379.05|377.05|1
1721322740000|2024-07-18 17:12:20|379.08|377.08|379.12|377.12|379.18|377.18|379.04|377.04|20
1721322750000|2024-07-18 17:12:30|379.13|377.13|379.18|377.18|379.18|377.18|379.05|377.05|26
1721322760000|2024-07-18 17:12:40|379.19|377.19|379.31|377.31|379.31|377.31|379.18|377.18|13
1721322770000|2024-07-18 17:12:50|379.3|377.3|379.25|377.25|379.32|377.32|379.23|377.23|15
1721322780000|2024-07-18 17:13:00|379.26|377.26|379.39|377.39|379.43|377.43|379.18|377.18|23
1721322790000|2024-07-18 17:13:10|379.4|377.4|379.4|377.4|379.41|377.41|379.34|377.34|10
1721322800000|2024-07-18 17:13:20|379.35|377.35|379.43|377.43|379.44|377.44|379.34|377.34|14
1721322810000|2024-07-18 17:13:30|379.42|377.42|383.09|381.09|383.3|381.3|379.37|377.37|26
1721322820000|2024-07-18 17:13:40|383.11|381.11|382.99|380.99|383.14|381.14|382.91|380.91|17
1721322830000|2024-07-18 17:13:50|382.98|380.98|382.9|380.9|382.98|380.98|382.9|380.9|10
1721322840000|2024-07-18 17:14:00|382.89|380.89|383.29|381.29|383.29|381.29|382.89|380.89|14
1721322850000|2024-07-18 17:14:10|383.37|381.37|383.53|381.53|383.63|381.63|383.32|381.32|26
1721322860000|2024-07-18 17:14:20|383.52|381.52|383.49|381.49|383.54|381.54|383.39|381.39|21
1721322870000|2024-07-18 17:14:30|383.47|381.47|385.84|383.84|385.84|383.84|383.47|381.47|21
1721322880000|2024-07-18 17:14:40|386.05|384.05|384.93|382.93|386.3|384.3|384.93|382.93|25
1721322890000|2024-07-18 17:14:50|384.9|382.9|384.37|382.37|384.9|382.9|384.37|382.37|26
1721322900000|2024-07-18 17:15:00|384.35|382.35|383.37|381.37|384.35|382.35|383.37|381.37|14
1721322910000|2024-07-18 17:15:10|383.38|381.38|383.31|381.31|383.4|381.4|383.26|381.26|19
1721322920000|2024-07-18 17:15:20|383.3|381.3|383.24|381.24|383.3|381.3|383.15|381.15|10
1721322930000|2024-07-18 17:15:30|383.25|381.25|383.11|381.11|383.25|381.25|382.81|380.81|25
1721322940000|2024-07-18 17:15:40|383.12|381.12|383.62|381.62|383.66|381.66|383.12|381.12|29
1721322950000|2024-07-18 17:15:50|383.65|381.65|383.94|381.94|383.98|381.98|383.62|381.62|24
1721322960000|2024-07-18 17:16:00|383.75|381.75|383.64|381.64|383.91|381.91|383.36|381.36|28
1721322970000|2024-07-18 17:16:10|383.69|381.69|383.93|381.93|383.93|381.93|383.69|381.69|16
1721322980000|2024-07-18 17:16:20|383.92|381.92|384.14|382.14|384.14|382.14|383.89|381.89|19
1721322990000|2024-07-18 17:16:30|384.16|382.16|384.21|382.21|384.28|382.28|383.94|381.94|24
1721323000000|2024-07-18 17:16:40|384.24|382.24|384.41|382.41|384.48|382.48|384.24|382.24|17
1721323010000|2024-07-18 17:16:50|384.4|382.4|384.57|382.57|384.63|382.63|384.4|382.4|17
1721323020000|2024-07-18 17:17:00|384.55|382.55|384.24|382.24|384.63|382.63|384.21|382.21|25
1721323030000|2024-07-18 17:17:10|384.23|382.23|384.36|382.36|384.39|382.39|384.11|382.11|20
1721323040000|2024-07-18 17:17:20|384.37|382.37|384.4|382.4|384.4|382.4|384.17|382.17|26
1721323050000|2024-07-18 17:17:30|384.38|382.38|384.41|382.41|384.43|382.43|384.36|382.36|13
1721323060000|2024-07-18 17:17:40|384.4|382.4|384.06|382.06|384.42|382.42|383.99|381.99|21
1721323070000|2024-07-18 17:17:50|384.04|382.04|384|382|384.15|382.15|383.95|381.95|15
1721323080000|2024-07-18 17:18:00|383.99|381.99|383.8|381.8|384.01|382.01|383.78|381.78|17
1721323090000|2024-07-18 17:18:10|383.78|381.78|383.43|381.43|383.78|381.78|383.43|381.43|15
1721323100000|2024-07-18 17:18:20|383.44|381.44|383.39|381.39|383.46|381.46|383.39|381.39|8
1721323110000|2024-07-18 17:18:30|383.38|381.38|382.66|380.66|383.38|381.38|382.57|380.57|18
1721323120000|2024-07-18 17:18:40|382.71|380.71|382.64|380.64|382.71|380.71|382.57|380.57|16
1721323130000|2024-07-18 17:18:50|382.67|380.67|382.67|380.67|382.68|380.68|382.64|380.64|13
1721323140000|2024-07-18 17:19:00|382.66|380.66|383.08|381.08|383.08|381.08|382.64|380.64|18
1721323150000|2024-07-18 17:19:10|383.09|381.09|382.81|380.81|383.22|381.22|382.76|380.76|22
1721323160000|2024-07-18 17:19:20|382.82|380.82|382.98|380.98|382.98|380.98|382.82|380.82|17
1721323170000|2024-07-18 17:19:30|382.9|380.9|382.78|380.78|382.93|380.93|382.73|380.73|21
1721323180000|2024-07-18 17:19:40|382.76|380.76|382.93|380.93|382.95|380.95|382.75|380.75|12
1721323190000|2024-07-18 17:19:50|382.95|380.95|383.11|381.11|383.15|381.15|382.93|380.93|18
1721323200000|2024-07-18 17:20:00|383.08|381.08|383.32|381.32|383.42|381.42|383.03|381.03|21
1721323210000|2024-07-18 17:20:10|383.3|381.3|383.47|381.47|383.56|381.56|383.3|381.3|21
1721323220000|2024-07-18 17:20:20|383.43|381.43|383.62|381.62|383.62|381.62|383.43|381.43|24
1721323230000|2024-07-18 17:20:30|383.66|381.66|383.46|381.46|383.66|381.66|383.33|381.33|24
1721323240000|2024-07-18 17:20:40|383.44|381.44|383.49|381.49|383.54|381.54|383.35|381.35|25
1721323250000|2024-07-18 17:20:50|383.46|381.46|383.79|381.79|383.8|381.8|383.46|381.46|21
1721323260000|2024-07-18 17:21:00|383.8|381.8|383.61|381.61|383.8|381.8|383.54|381.54|22
1721323270000|2024-07-18 17:21:10|383.62|381.62|383.68|381.68|383.7|381.7|383.6|381.6|19
1721323280000|2024-07-18 17:21:20|383.69|381.69|383.72|381.72|383.74|381.74|383.67|381.67|12
1721323290000|2024-07-18 17:21:30|383.75|381.75|383.78|381.78|383.81|381.81|383.68|381.68|11
1721323300000|2024-07-18 17:21:40|383.79|381.79|384|382|384.19|382.19|383.71|381.71|25
1721323310000|2024-07-18 17:21:50|383.99|381.99|383.92|381.92|383.99|381.99|383.88|381.88|21
1721323320000|2024-07-18 17:22:00|383.88|381.88|383.92|381.92|383.97|381.97|383.88|381.88|20
1721323330000|2024-07-18 17:22:10|383.91|381.91|383.71|381.71|383.93|381.93|383.7|381.7|15
1721323340000|2024-07-18 17:22:20|383.73|381.73|383.69|381.69|383.77|381.77|383.65|381.65|17
1721323350000|2024-07-18 17:22:30|383.68|381.68|383.68|381.68|383.75|381.75|383.68|381.68|16
1721323360000|2024-07-18 17:22:40|383.69|381.69|384|382|384.01|382.01|383.69|381.69|15
1721323370000|2024-07-18 17:22:50|384.02|382.02|384.04|382.04|384.04|382.04|383.91|381.91|15
1721323380000|2024-07-18 17:23:00|383.99|381.99|384.06|382.06|384.09|382.09|383.96|381.96|17
1721323390000|2024-07-18 17:23:10|384.07|382.07|384.14|382.14|384.14|382.14|384.07|382.07|17
1721323400000|2024-07-18 17:23:20|384.23|382.23|384.18|382.18|384.34|382.34|384.16|382.16|19
1721323410000|2024-07-18 17:23:30|384.19|382.19|384.06|382.06|384.22|382.22|384.06|382.06|13
1721323420000|2024-07-18 17:23:40|384.04|382.04|384.2|382.2|384.22|382.22|384.03|382.03|18
1721323430000|2024-07-18 17:23:50|384.25|382.25|384.32|382.32|384.33|382.33|384.19|382.19|17
1721323440000|2024-07-18 17:24:00|384.27|382.27|384.2|382.2|384.33|382.33|384.19|382.19|19
1721323450000|2024-07-18 17:24:10|384.19|382.19|384.02|382.02|384.22|382.22|384.02|382.02|13
1721323460000|2024-07-18 17:24:20|383.94|381.94|384.05|382.05|384.05|382.05|383.94|381.94|15
1721323470000|2024-07-18 17:24:30|384.07|382.07|384.13|382.13|384.19|382.19|384.05|382.05|9
1721323480000|2024-07-18 17:24:40|384.11|382.11|383.87|381.87|384.11|382.11|383.87|381.87|11
1721323490000|2024-07-18 17:24:50|383.85|381.85|383.87|381.87|383.88|381.88|383.81|381.81|15
1721323500000|2024-07-18 17:25:00|383.86|381.86|383.84|381.84|383.88|381.88|383.79|381.79|22
1721323510000|2024-07-18 17:25:10|383.81|381.81|383.54|381.54|383.81|381.81|383.54|381.54|17
1721323520000|2024-07-18 17:25:20|383.53|381.53|383.54|381.54|383.54|381.54|383.49|381.49|25
1721323530000|2024-07-18 17:25:30|383.58|381.58|383.53|381.53|383.59|381.59|383.52|381.52|11
1721323540000|2024-07-18 17:25:40|383.51|381.51|383.8|381.8|383.8|381.8|383.18|381.18|20
1721323550000|2024-07-18 17:25:50|383.79|381.79|383.67|381.67|383.84|381.84|383.61|381.61|20
1721323560000|2024-07-18 17:26:00|383.68|381.68|383.65|381.65|383.72|381.72|383.58|381.58|23
1721323570000|2024-07-18 17:26:10|383.66|381.66|383.36|381.36|383.7|381.7|383.34|381.34|26
1721323580000|2024-07-18 17:26:20|383.41|381.41|383.47|381.47|383.47|381.47|383.31|381.31|23
1721323590000|2024-07-18 17:26:30|383.46|381.46|383.35|381.35|383.46|381.46|383.33|381.33|20
1721323600000|2024-07-18 17:26:40|383.34|381.34|383.22|381.22|383.34|381.34|383.16|381.16|18
1721323610000|2024-07-18 17:26:50|383.21|381.21|383.1|381.1|383.21|381.21|383.07|381.07|24
1721323620000|2024-07-18 17:27:00|383.09|381.09|383.05|381.05|383.16|381.16|383.04|381.04|21
1721323630000|2024-07-18 17:27:10|383.03|381.03|383.02|381.02|383.05|381.05|382.98|380.98|17
1721323640000|2024-07-18 17:27:20|383.03|381.03|382.9|380.9|383.04|381.04|382.9|380.9|16
1721323650000|2024-07-18 17:27:30|382.92|380.92|382.86|380.86|382.92|380.92|382.85|380.85|19
1721323660000|2024-07-18 17:27:40|382.85|380.85|382.88|380.88|382.88|380.88|382.77|380.77|20
1721323670000|2024-07-18 17:27:50|382.87|380.87|383.4|381.4|383.44|381.44|382.87|380.87|21
1721323680000|2024-07-18 17:28:00|383.43|381.43|383.19|381.19|383.48|381.48|383.19|381.19|29
1721323690000|2024-07-18 17:28:10|383.2|381.2|382.8|380.8|383.2|381.2|382.8|380.8|24
1721323700000|2024-07-18 17:28:20|382.79|380.79|382.77|380.77|382.8|380.8|382.76|380.76|15
1721323710000|2024-07-18 17:28:30|382.78|380.78|382.92|380.92|382.92|380.92|382.77|380.77|11
1721323720000|2024-07-18 17:28:40|382.93|380.93|383.14|381.14|383.14|381.14|382.93|380.93|7
1721323730000|2024-07-18 17:28:50|383.26|381.26|383.12|381.12|383.26|381.26|383.07|381.07|18
1721323740000|2024-07-18 17:29:00|383.08|381.08|383.14|381.14|383.18|381.18|383.04|381.04|18
1721323750000|2024-07-18 17:29:10|383.09|381.09|383.32|381.32|383.32|381.32|383.09|381.09|18
1721323760000|2024-07-18 17:29:20|383.4|381.4|383.74|381.74|383.78|381.78|383.4|381.4|25
1721323770000|2024-07-18 17:29:30|383.7|381.7|383.76|381.76|384.03|382.03|383.7|381.7|23
1721323780000|2024-07-18 17:29:40|383.78|381.78|383.76|381.76|383.84|381.84|383.76|381.76|17
1721323790000|2024-07-18 17:29:50|383.79|381.79|383.96|381.96|383.96|381.96|383.79|381.79|18
1721323800000|2024-07-18 17:30:00|383.92|381.92|384.14|382.14|384.14|382.14|383.86|381.86|29
1721323810000|2024-07-18 17:30:10|384.11|382.11|384.63|382.63|384.63|382.63|384.11|382.11|17
1721323820000|2024-07-18 17:30:20|384.59|382.59|384.63|382.63|384.63|382.63|384.51|382.51|10
1721323840000|2024-07-18 17:30:40|384.62|382.62|384.45|382.45|384.62|382.62|384.33|382.33|16
1721323850000|2024-07-18 17:30:50|384.43|382.43|384.21|382.21|384.43|382.43|384.21|382.21|15
1721323860000|2024-07-18 17:31:00|384.2|382.2|384.02|382.02|384.2|382.2|384.01|382.01|8
1721323870000|2024-07-18 17:31:10|384.04|382.04|383.86|381.86|384.04|382.04|383.83|381.83|19
1721323880000|2024-07-18 17:31:20|383.87|381.87|383.87|381.87|383.9|381.9|383.82|381.82|14
1721323890000|2024-07-18 17:31:30|383.88|381.88|383.86|381.86|383.9|381.9|383.86|381.86|11
1721323900000|2024-07-18 17:31:40|383.87|381.87|383.9|381.9|383.9|381.9|383.85|381.85|15
1721323910000|2024-07-18 17:31:50|384.04|382.04|384.48|382.48|384.48|382.48|384.03|382.03|20
1721323920000|2024-07-18 17:32:00|384.46|382.46|384.39|382.39|384.48|382.48|384.39|382.39|15
1721323930000|2024-07-18 17:32:10|384.37|382.37|384.34|382.34|384.41|382.41|384.33|382.33|19
1721323940000|2024-07-18 17:32:20|384.37|382.37|384.34|382.34|384.42|382.42|384.34|382.34|18
1721323950000|2024-07-18 17:32:30|384.33|382.33|384.33|382.33|384.43|382.43|384.32|382.32|20
1721323960000|2024-07-18 17:32:40|384.37|382.37|384.14|382.14|384.4|382.4|384.12|382.12|22
1721323970000|2024-07-18 17:32:50|384.17|382.17|383.64|381.64|384.17|382.17|383.52|381.52|24
1721323980000|2024-07-18 17:33:00|383.61|381.61|384.18|382.18|384.19|382.19|383.61|381.61|19
1721323990000|2024-07-18 17:33:10|384.19|382.19|384.01|382.01|384.19|382.19|384.01|382.01|10
1721324000000|2024-07-18 17:33:20|383.93|381.93|383.72|381.72|383.94|381.94|383.72|381.72|21
1721324010000|2024-07-18 17:33:30|383.71|381.71|383.64|381.64|383.76|381.76|383.63|381.63|9
1721324020000|2024-07-18 17:33:40|383.62|381.62|383.64|381.64|383.64|381.64|383.54|381.54|11
1721324030000|2024-07-18 17:33:50|383.7|381.7|383.56|381.56|383.7|381.7|383.55|381.55|8
1721324040000|2024-07-18 17:34:00|383.58|381.58|383.44|381.44|383.61|381.61|383.44|381.44|17
1721324050000|2024-07-18 17:34:10|383.45|381.45|383.28|381.28|383.45|381.45|383.24|381.24|6
1721324070000|2024-07-18 17:34:30|383.34|381.34|383.47|381.47|383.51|381.51|383.34|381.34|16
1721324080000|2024-07-18 17:34:40|383.46|381.46|383.48|381.48|383.54|381.54|383.45|381.45|22
1721324090000|2024-07-18 17:34:50|383.44|381.44|383.27|381.27|383.45|381.45|383.25|381.25|25
1721324100000|2024-07-18 17:35:00|383.28|381.28|383.37|381.37|383.37|381.37|383.25|381.25|14
1721324110000|2024-07-18 17:35:10|383.42|381.42|383.45|381.45|383.51|381.51|383.42|381.42|10
1721324120000|2024-07-18 17:35:20|383.46|381.46|383.46|381.46|383.52|381.52|383.42|381.42|14
1721324130000|2024-07-18 17:35:30|383.44|381.44|383.46|381.46|383.5|381.5|383.42|381.42|22
1721324140000|2024-07-18 17:35:40|383.45|381.45|383.3|381.3|383.45|381.45|383.25|381.25|23
1721324150000|2024-07-18 17:35:50|383.29|381.29|383.26|381.26|383.35|381.35|383.26|381.26|13
1721324160000|2024-07-18 17:36:00|383.28|381.28|383.3|381.3|383.31|381.31|383.23|381.23|23
1721324170000|2024-07-18 17:36:10|383.29|381.29|383.54|381.54|383.54|381.54|383.26|381.26|26
1721324180000|2024-07-18 17:36:20|383.62|381.62|383.68|381.68|383.68|381.68|383.62|381.62|4
1721324190000|2024-07-18 17:36:30|383.74|381.74|383.74|381.74|383.74|381.74|383.74|381.74|1
1721324200000|2024-07-18 17:36:40|383.83|381.83|383.76|381.76|383.83|381.83|383.76|381.76|4
1721324210000|2024-07-18 17:36:50|383.73|381.73|383.58|381.58|383.79|381.79|383.55|381.55|23
1721324220000|2024-07-18 17:37:00|383.55|381.55|383.9|381.9|383.9|381.9|383.55|381.55|28
1721324230000|2024-07-18 17:37:10|383.86|381.86|383.82|381.82|383.87|381.87|383.81|381.81|11
1721324240000|2024-07-18 17:37:20|383.83|381.83|383.65|381.65|383.83|381.83|383.65|381.65|17
1721324250000|2024-07-18 17:37:30|383.64|381.64|383.47|381.47|383.64|381.64|383.45|381.45|20
1721324260000|2024-07-18 17:37:40|383.46|381.46|383.45|381.45|383.5|381.5|383.45|381.45|15
1721324270000|2024-07-18 17:37:50|383.44|381.44|383.62|381.62|383.62|381.62|383.44|381.44|22
1721324280000|2024-07-18 17:38:00|383.61|381.61|383.73|381.73|383.8|381.8|383.61|381.61|24
1721324290000|2024-07-18 17:38:10|383.72|381.72|383.76|381.76|383.8|381.8|383.68|381.68|20
1721324300000|2024-07-18 17:38:20|383.77|381.77|383.51|381.51|383.77|381.77|383.51|381.51|16
1721324310000|2024-07-18 17:38:30|383.52|381.52|383.35|381.35|383.53|381.53|383.35|381.35|16
1721324320000|2024-07-18 17:38:40|383.37|381.37|383.41|381.41|383.44|381.44|383.34|381.34|23
1721324330000|2024-07-18 17:38:50|383.4|381.4|383.41|381.41|383.41|381.41|383.35|381.35|18
1721324340000|2024-07-18 17:39:00|383.4|381.4|383.51|381.51|383.59|381.59|383.39|381.39|20
1721324350000|2024-07-18 17:39:10|383.6|381.6|383.6|381.6|383.65|381.65|383.6|381.6|5
1721324360000|2024-07-18 17:39:20|383.62|381.62|383.59|381.59|383.67|381.67|383.58|381.58|21
1721324370000|2024-07-18 17:39:30|383.58|381.58|383.42|381.42|383.58|381.58|383.41|381.41|16
1721324380000|2024-07-18 17:39:40|383.4|381.4|383.4|381.4|383.43|381.43|383.39|381.39|13
1721324390000|2024-07-18 17:39:50|383.41|381.41|383.37|381.37|383.42|381.42|383.27|381.27|25
1721324400000|2024-07-18 17:40:00|383.36|381.36|383.52|381.52|383.6|381.6|383.36|381.36|25
1721324410000|2024-07-18 17:40:10|383.51|381.51|383.53|381.53|383.53|381.53|383.49|381.49|7
1721324420000|2024-07-18 17:40:20|383.59|381.59|383.72|381.72|383.72|381.72|383.53|381.53|18
1721324430000|2024-07-18 17:40:30|383.73|381.73|383.31|381.31|383.77|381.77|383.31|381.31|20
1721324440000|2024-07-18 17:40:40|383.26|381.26|383.12|381.12|383.26|381.26|383.05|381.05|25
1721324450000|2024-07-18 17:40:50|383.1|381.1|382.96|380.96|383.21|381.21|382.96|380.96|24
1721324460000|2024-07-18 17:41:00|382.95|380.95|383.01|381.01|383.04|381.04|382.9|380.9|17
1721324470000|2024-07-18 17:41:10|383.02|381.02|382.99|380.99|383.02|381.02|382.89|380.89|17
1721324480000|2024-07-18 17:41:20|382.98|380.98|383|381|383|381|382.98|380.98|5
1721324490000|2024-07-18 17:41:30|383.01|381.01|383.01|381.01|383.01|381.01|383.01|381.01|1
1721324500000|2024-07-18 17:41:40|383.1|381.1|383.12|381.12|383.15|381.15|383.1|381.1|6
1721324510000|2024-07-18 17:41:50|383.13|381.13|383.14|381.14|383.16|381.16|383.1|381.1|18
1721324520000|2024-07-18 17:42:00|383.15|381.15|383.15|381.15|383.26|381.26|383.07|381.07|17
1721324530000|2024-07-18 17:42:10|383.14|381.14|383.11|381.11|383.17|381.17|383.08|381.08|15
1721324540000|2024-07-18 17:42:20|383.1|381.1|382.95|380.95|383.1|381.1|382.94|380.94|7
1721324550000|2024-07-18 17:42:30|383.02|381.02|382.97|380.97|383.02|381.02|382.97|380.97|5
1721324560000|2024-07-18 17:42:40|383.01|381.01|382.94|380.94|383.01|381.01|382.92|380.92|18
1721324570000|2024-07-18 17:42:50|382.96|380.96|382.99|380.99|383.04|381.04|382.96|380.96|23
1721324580000|2024-07-18 17:43:00|383.01|381.01|382.71|380.71|383.01|381.01|382.71|380.71|22
1721324590000|2024-07-18 17:43:10|382.73|380.73|382.41|380.41|382.73|380.73|382.41|380.41|17
1721324600000|2024-07-18 17:43:20|382.49|380.49|382.6|380.6|382.63|380.63|382.49|380.49|18
1721324610000|2024-07-18 17:43:30|382.63|380.63|382.74|380.74|382.76|380.76|382.63|380.63|23
1721324620000|2024-07-18 17:43:40|382.75|380.75|382.71|380.71|382.81|380.81|382.71|380.71|14
1721324630000|2024-07-18 17:43:50|382.74|380.74|382.7|380.7|382.74|380.74|382.62|380.62|22
1721324640000|2024-07-18 17:44:00|382.67|380.67|382.66|380.66|382.69|380.69|382.61|380.61|23
1721324650000|2024-07-18 17:44:10|382.69|380.69|382.66|380.66|382.75|380.75|382.66|380.66|20
1721324660000|2024-07-18 17:44:20|382.67|380.67|382.22|380.22|382.67|380.67|382.22|380.22|13
1721324670000|2024-07-18 17:44:30|382.25|380.25|382.11|380.11|382.25|380.25|382.1|380.1|22
1721324680000|2024-07-18 17:44:40|382.12|380.12|382.34|380.34|382.36|380.36|382.12|380.12|11
1721324690000|2024-07-18 17:44:50|382.32|380.32|382.34|380.34|382.34|380.34|382.29|380.29|18
1721324700000|2024-07-18 17:45:00|382.33|380.33|382.48|380.48|382.59|380.59|382.33|380.33|18
1721324710000|2024-07-18 17:45:10|382.54|380.54|382.59|380.59|382.6|380.6|382.51|380.51|19
1721324720000|2024-07-18 17:45:20|382.58|380.58|382.52|380.52|382.58|380.58|382.47|380.47|25
1721324730000|2024-07-18 17:45:30|382.53|380.53|382.31|380.31|382.53|380.53|382.29|380.29|20
1721324740000|2024-07-18 17:45:40|382.32|380.32|382.17|380.17|382.36|380.36|382.13|380.13|20
1721324750000|2024-07-18 17:45:50|382.14|380.14|382.09|380.09|382.22|380.22|382.07|380.07|18
1721324760000|2024-07-18 17:46:00|382.04|380.04|382.05|380.05|382.05|380.05|382.01|380.01|8
1721324770000|2024-07-18 17:46:10|382.12|380.12|382.47|380.47|382.47|380.47|382.12|380.12|19
1721324780000|2024-07-18 17:46:20|382.46|380.46|382.14|380.14|382.49|380.49|382.11|380.11|23
1721324790000|2024-07-18 17:46:30|382.13|380.13|382.1|380.1|382.22|380.22|382.08|380.08|20
1721324800000|2024-07-18 17:46:40|382.09|380.09|382.36|380.36|382.36|380.36|382.09|380.09|20
1721324810000|2024-07-18 17:46:50|382.37|380.37|382.56|380.56|382.56|380.56|382.37|380.37|7
1721324820000|2024-07-18 17:47:00|382.48|380.48|382.56|380.56|382.56|380.56|382.48|380.48|4
1721324830000|2024-07-18 17:47:10|382.63|380.63|382.47|380.47|382.71|380.71|382.47|380.47|20
1721324840000|2024-07-18 17:47:20|382.46|380.46|382.34|380.34|382.5|380.5|382.34|380.34|18
1721324850000|2024-07-18 17:47:30|382.31|380.31|382.85|380.85|382.85|380.85|382.31|380.31|21
1721324860000|2024-07-18 17:47:40|382.86|380.86|382.7|380.7|382.88|380.88|382.7|380.7|17
1721324870000|2024-07-18 17:47:50|382.74|380.74|382.32|380.32|382.74|380.74|382.32|380.32|18
1721324880000|2024-07-18 17:48:00|382.31|380.31|382.63|380.63|382.63|380.63|382.31|380.31|15
1721324890000|2024-07-18 17:48:10|382.66|380.66|382.66|380.66|382.66|380.66|382.59|380.59|9
1721324900000|2024-07-18 17:48:20|382.72|380.72|382.69|380.69|382.74|380.74|382.67|380.67|17
1721324910000|2024-07-18 17:48:30|382.68|380.68|383.02|381.02|383.03|381.03|382.68|380.68|13
1721324920000|2024-07-18 17:48:40|383.03|381.03|383.02|381.02|383.06|381.06|382.98|380.98|14
1721324930000|2024-07-18 17:48:50|383.01|381.01|383.06|381.06|383.06|381.06|382.95|380.95|16
1721324940000|2024-07-18 17:49:00|382.97|380.97|382.98|380.98|383|381|382.97|380.97|6
1721324950000|2024-07-18 17:49:10|382.97|380.97|382.58|380.58|382.97|380.97|382.58|380.58|22
1721324960000|2024-07-18 17:49:20|382.63|380.63|382.58|380.58|382.75|380.75|382.58|380.58|20
1721324970000|2024-07-18 17:49:30|382.57|380.57|382.53|380.53|382.57|380.57|382.49|380.49|15
1721324980000|2024-07-18 17:49:40|382.55|380.55|382.64|380.64|382.66|380.66|382.55|380.55|12
1721324990000|2024-07-18 17:49:50|382.63|380.63|382.35|380.35|382.63|380.63|382.35|380.35|22
1721325000000|2024-07-18 17:50:00|382.36|380.36|382.16|380.16|382.37|380.37|382.16|380.16|19
1721325010000|2024-07-18 17:50:10|382.24|380.24|382.15|380.15|382.27|380.27|382.15|380.15|7
1721325020000|2024-07-18 17:50:20|382.14|380.14|382.15|380.15|382.16|380.16|382.14|380.14|3
1721325030000|2024-07-18 17:50:30|382.14|380.14|381.84|379.84|382.14|380.14|381.83|379.83|10
1721325040000|2024-07-18 17:50:40|381.87|379.87|381.95|379.95|381.98|379.98|381.87|379.87|9
1721325050000|2024-07-18 17:50:50|381.96|379.96|382.08|380.08|382.08|380.08|381.95|379.95|7
1721325060000|2024-07-18 17:51:00|382.09|380.09|382.3|380.3|382.3|380.3|382.09|380.09|5
1721325070000|2024-07-18 17:51:10|382.25|380.25|381.92|379.92|382.26|380.26|381.92|379.92|17
1721325080000|2024-07-18 17:51:20|381.91|379.91|381.87|379.87|382.06|380.06|381.86|379.86|22
1721325090000|2024-07-18 17:51:30|381.86|379.86|381.66|379.66|381.91|379.91|381.64|379.64|22
1721325100000|2024-07-18 17:51:40|381.63|379.63|381.68|379.68|381.81|379.81|381.63|379.63|21
1721325110000|2024-07-18 17:51:50|381.69|379.69|381.67|379.67|381.7|379.7|381.57|379.57|26
1721325120000|2024-07-18 17:52:00|381.68|379.68|381.68|379.68|381.71|379.71|381.65|379.65|19
1721325130000|2024-07-18 17:52:10|381.7|379.7|381.71|379.71|381.71|379.71|381.63|379.63|19
1721325140000|2024-07-18 17:52:20|381.66|379.66|381.71|379.71|381.71|379.71|381.66|379.66|4
1721325150000|2024-07-18 17:52:30|381.67|379.67|381.71|379.71|381.71|379.71|381.65|379.65|15
1721325160000|2024-07-18 17:52:40|381.67|379.67|381.87|379.87|381.87|379.87|381.67|379.67|14
1721325170000|2024-07-18 17:52:50|381.86|379.86|381.65|379.65|381.88|379.88|381.65|379.65|21
1721325180000|2024-07-18 17:53:00|381.67|379.67|381.71|379.71|381.71|379.71|381.64|379.64|18
1721325190000|2024-07-18 17:53:10|381.69|379.69|381.98|379.98|381.99|379.99|381.68|379.68|20
1721325200000|2024-07-18 17:53:20|381.93|379.93|381.99|379.99|381.99|379.99|381.93|379.93|10
1721325210000|2024-07-18 17:53:30|382.16|380.16|382.22|380.22|382.22|380.22|382.16|380.16|4
1721325220000|2024-07-18 17:53:40|382.16|380.16|382.17|380.17|382.22|380.22|382.16|380.16|23
1721325230000|2024-07-18 17:53:50|382.1|380.1|382.06|380.06|382.11|380.11|382.05|380.05|8
1721325240000|2024-07-18 17:54:00|382.13|380.13|382.17|380.17|382.2|380.2|382.1|380.1|19
1721325250000|2024-07-18 17:54:10|382.16|380.16|382.11|380.11|382.17|380.17|382.07|380.07|22
1721325260000|2024-07-18 17:54:20|382.08|380.08|381.91|379.91|382.11|380.11|381.91|379.91|20
1721325270000|2024-07-18 17:54:30|381.81|379.81|381.72|379.72|381.81|379.81|381.67|379.67|6
1721325280000|2024-07-18 17:54:40|381.81|379.81|381.85|379.85|381.85|379.85|381.81|379.81|2
1721325290000|2024-07-18 17:54:50|381.83|379.83|381.84|379.84|381.84|379.84|381.83|379.83|2
1721325300000|2024-07-18 17:55:00|381.82|379.82|381.71|379.71|381.85|379.85|381.71|379.71|26
1721325310000|2024-07-18 17:55:10|381.67|379.67|381.75|379.75|381.75|379.75|381.65|379.65|7
1721325320000|2024-07-18 17:55:20|381.74|379.74|381.68|379.68|381.75|379.75|381.66|379.66|17
1721325330000|2024-07-18 17:55:30|381.69|379.69|381.64|379.64|381.75|379.75|381.62|379.62|16
1721325340000|2024-07-18 17:55:40|381.63|379.63|381.64|379.64|381.7|379.7|381.57|379.57|22
1721325350000|2024-07-18 17:55:50|381.67|379.67|381.69|379.69|381.83|379.83|381.64|379.64|14
1721325360000|2024-07-18 17:56:00|381.7|379.7|381.56|379.56|381.73|379.73|381.52|379.52|15
1721325370000|2024-07-18 17:56:10|381.57|379.57|381.68|379.68|381.72|379.72|381.57|379.57|5
1721325380000|2024-07-18 17:56:20|381.7|379.7|381.85|379.85|381.85|379.85|381.65|379.65|9
1721325390000|2024-07-18 17:56:30|381.83|379.83|381.73|379.73|381.85|379.85|381.61|379.61|21
1721325400000|2024-07-18 17:56:40|381.72|379.72|381.51|379.51|381.73|379.73|381.51|379.51|12
1721325410000|2024-07-18 17:56:50|381.52|379.52|381.62|379.62|381.62|379.62|381.52|379.52|16
1721325420000|2024-07-18 17:57:00|381.68|379.68|381.71|379.71|381.71|379.71|381.62|379.62|19
1721325430000|2024-07-18 17:57:10|381.7|379.7|381.75|379.75|381.75|379.75|381.69|379.69|18
1721325440000|2024-07-18 17:57:20|381.73|379.73|381.73|379.73|381.73|379.73|381.68|379.68|17
1721325450000|2024-07-18 17:57:30|381.72|379.72|381.67|379.67|381.72|379.72|381.65|379.65|18
1721325460000|2024-07-18 17:57:40|381.66|379.66|381.63|379.63|381.68|379.68|381.58|379.58|23
1721325470000|2024-07-18 17:57:50|381.64|379.64|381.85|379.85|381.87|379.87|381.64|379.64|7
1721325480000|2024-07-18 17:58:00|381.86|379.86|381.9|379.9|381.9|379.9|381.86|379.86|8
1721325490000|2024-07-18 17:58:10|381.87|379.87|381.96|379.96|381.96|379.96|381.87|379.87|17
1721325500000|2024-07-18 17:58:20|381.91|379.91|381.96|379.96|381.96|379.96|381.84|379.84|17
1721325510000|2024-07-18 17:58:30|382.03|380.03|382.1|380.1|382.1|380.1|382.03|380.03|15
1721325520000|2024-07-18 17:58:40|382.09|380.09|382.06|380.06|382.1|380.1|382.02|380.02|12
1721325530000|2024-07-18 17:58:50|382.08|380.08|382.04|380.04|382.08|380.08|381.98|379.98|21
1721325540000|2024-07-18 17:59:00|382.05|380.05|382.1|380.1|382.1|380.1|382.05|380.05|2
1721325550000|2024-07-18 17:59:10|382.15|380.15|382.19|380.19|382.19|380.19|382.14|380.14|5
1721325560000|2024-07-18 17:59:20|382.14|380.14|382.07|380.07|382.14|380.14|382.03|380.03|10
1721325570000|2024-07-18 17:59:30|382.04|380.04|382.14|380.14|382.17|380.17|382.04|380.04|20
1721325580000|2024-07-18 17:59:40|382.16|380.16|382.3|380.3|382.3|380.3|382.12|380.12|25
1721325590000|2024-07-18 17:59:50|382.29|380.29|382.37|380.37|382.37|380.37|382.26|380.26|11
1721325600000|2024-07-18 18:00:00|382.45|380.45|382.28|380.28|382.47|380.47|382.25|380.25|22
1721325610000|2024-07-18 18:00:10|382.24|380.24|382.3|380.3|382.34|380.34|382.18|380.18|22
1721325620000|2024-07-18 18:00:20|382.31|380.31|382.41|380.41|382.47|380.47|382.31|380.31|20
1721325630000|2024-07-18 18:00:30|382.47|380.47|382.73|380.73|382.8|380.8|382.47|380.47|17
1721325640000|2024-07-18 18:00:40|382.74|380.74|382.8|380.8|382.82|380.82|382.74|380.74|24
1721325650000|2024-07-18 18:00:50|382.81|380.81|382.33|380.33|382.83|380.83|382.3|380.3|13
1721325660000|2024-07-18 18:01:00|382.32|380.32|382.15|380.15|382.33|380.33|382.14|380.14|21
1721325670000|2024-07-18 18:01:10|382.18|380.18|382.28|380.28|382.35|380.35|382.18|380.18|21
1721325680000|2024-07-18 18:01:20|382.3|380.3|381.85|379.85|382.3|380.3|381.85|379.85|18
1721325690000|2024-07-18 18:01:30|381.9|379.9|381.93|379.93|381.93|379.93|381.85|379.85|20
1721325700000|2024-07-18 18:01:40|381.91|379.91|382.31|380.31|382.34|380.34|381.9|379.9|16
1721325710000|2024-07-18 18:01:50|382.29|380.29|382.31|380.31|382.31|380.31|382.15|380.15|23
1721325720000|2024-07-18 18:02:00|382.27|380.27|382.65|380.65|382.65|380.65|382.27|380.27|11
1721325730000|2024-07-18 18:02:10|382.64|380.64|382.65|380.65|382.73|380.73|382.61|380.61|20
1721325740000|2024-07-18 18:02:20|382.66|380.66|382.45|380.45|382.66|380.66|382.45|380.45|11
1721325750000|2024-07-18 18:02:30|382.42|380.42|382.21|380.21|382.42|380.42|382.21|380.21|17
1721325760000|2024-07-18 18:02:40|382.23|380.23|382.03|380.03|382.23|380.23|382.01|380.01|13
1721325770000|2024-07-18 18:02:50|382.05|380.05|381.99|379.99|382.1|380.1|381.89|379.89|21
1721325780000|2024-07-18 18:03:00|381.95|379.95|382.08|380.08|382.08|380.08|381.92|379.92|17
1721325790000|2024-07-18 18:03:10|382.09|380.09|381.9|379.9|382.3|380.3|381.9|379.9|19
1721325800000|2024-07-18 18:03:20|381.87|379.87|381.75|379.75|381.87|379.87|381.71|379.71|25
1721325810000|2024-07-18 18:03:30|381.73|379.73|381.99|379.99|382|380|381.68|379.68|17
1721325820000|2024-07-18 18:03:40|381.92|379.92|381.75|379.75|381.99|379.99|381.74|379.74|26
1721325830000|2024-07-18 18:03:50|381.73|379.73|381.68|379.68|381.74|379.74|381.59|379.59|23
1721325840000|2024-07-18 18:04:00|381.7|379.7|381.74|379.74|381.74|379.74|381.68|379.68|16
1721325850000|2024-07-18 18:04:10|381.63|379.63|381.56|379.56|381.69|379.69|381.56|379.56|23
1721325860000|2024-07-18 18:04:20|381.55|379.55|381.35|379.35|381.58|379.58|381.33|379.33|25
1721325870000|2024-07-18 18:04:30|381.37|379.37|381.37|379.37|381.37|379.37|381.37|379.37|1
1721325880000|2024-07-18 18:04:40|381.34|379.34|381.37|379.37|381.37|379.37|381.34|379.34|2
1721325890000|2024-07-18 18:04:50|381.34|379.34|381.28|379.28|381.34|379.34|381.26|379.26|27
1721325900000|2024-07-18 18:05:00|381.27|379.27|381.21|379.21|381.32|379.32|381.17|379.17|21
1721325910000|2024-07-18 18:05:10|381.23|379.23|381.37|379.37|381.44|379.44|381.23|379.23|19
1721325920000|2024-07-18 18:05:20|381.31|379.31|381.15|379.15|381.35|379.35|381.13|379.13|13
1721325930000|2024-07-18 18:05:30|381.19|379.19|381.06|379.06|381.2|379.2|381.05|379.05|23
1721325940000|2024-07-18 18:05:40|381.07|379.07|381.03|379.03|381.07|379.07|380.89|378.89|29
1721325950000|2024-07-18 18:05:50|381.06|379.06|381.16|379.16|381.16|379.16|381.06|379.06|2
1721325960000|2024-07-18 18:06:00|381.28|379.28|381.29|379.29|381.29|379.29|381.28|379.28|2
1721325970000|2024-07-18 18:06:10|381.34|379.34|381.43|379.43|381.52|379.52|381.34|379.34|17
1721325980000|2024-07-18 18:06:20|381.41|379.41|381.2|379.2|381.41|379.41|381.17|379.17|10
1721325990000|2024-07-18 18:06:30|381.25|379.25|381.36|379.36|381.38|379.38|381.25|379.25|4
1721326000000|2024-07-18 18:06:40|381.38|379.38|381.34|379.34|381.39|379.39|381.3|379.3|7
1721326010000|2024-07-18 18:06:50|381.35|379.35|381.39|379.39|381.39|379.39|381.33|379.33|10
1721326030000|2024-07-18 18:07:10|381.7|379.7|382|380|382|380|381.7|379.7|13
1721326040000|2024-07-18 18:07:20|382.13|380.13|381.96|379.96|382.22|380.22|381.96|379.96|20
1721326050000|2024-07-18 18:07:30|381.97|379.97|381.88|379.88|381.97|379.97|381.75|379.75|22
1721326060000|2024-07-18 18:07:40|381.84|379.84|381.97|379.97|382.07|380.07|381.72|379.72|26
1721326070000|2024-07-18 18:07:50|381.98|379.98|381.92|379.92|381.98|379.98|381.85|379.85|23
1721326080000|2024-07-18 18:08:00|381.87|379.87|381.95|379.95|382|380|381.85|379.85|20
1721326090000|2024-07-18 18:08:10|381.92|379.92|381.61|379.61|381.92|379.92|381.61|379.61|17
1721326100000|2024-07-18 18:08:20|381.56|379.56|381.37|379.37|381.56|379.56|381.21|379.21|26
1721326110000|2024-07-18 18:08:30|381.38|379.38|381.32|379.32|381.66|379.66|381.2|379.2|33
1721326120000|2024-07-18 18:08:40|381.31|379.31|381.57|379.57|381.57|379.57|381.3|379.3|16
1721326130000|2024-07-18 18:08:50|381.58|379.58|381.65|379.65|381.65|379.65|381.57|379.57|15
1721326140000|2024-07-18 18:09:00|381.53|379.53|380.99|378.99|381.53|379.53|380.99|378.99|21
1721326150000|2024-07-18 18:09:10|380.98|378.98|380.96|378.96|381.02|379.02|380.94|378.94|27
1721326160000|2024-07-18 18:09:20|380.98|378.98|381.2|379.2|381.2|379.2|380.98|378.98|12
1721326170000|2024-07-18 18:09:30|381.27|379.27|381.48|379.48|381.48|379.48|381.27|379.27|20
1721326180000|2024-07-18 18:09:40|381.56|379.56|381.58|379.58|381.63|379.63|381.54|379.54|16
1721326190000|2024-07-18 18:09:50|381.59|379.59|381.74|379.74|381.75|379.75|381.57|379.57|20
1721326200000|2024-07-18 18:10:00|381.7|379.7|381.97|379.97|381.97|379.97|381.68|379.68|16
1721326210000|2024-07-18 18:10:10|382.01|380.01|381.94|379.94|382.1|380.1|381.91|379.91|19
1721326220000|2024-07-18 18:10:20|381.95|379.95|381.94|379.94|382.04|380.04|381.94|379.94|24
1721326230000|2024-07-18 18:10:30|381.91|379.91|382.07|380.07|382.1|380.1|381.87|379.87|20
1721326240000|2024-07-18 18:10:40|382.04|380.04|382.05|380.05|382.05|380.05|381.93|379.93|11
1721326250000|2024-07-18 18:10:50|382.13|380.13|382.56|380.56|382.56|380.56|382.12|380.12|17
1721326280000|2024-07-18 18:11:20|382.73|380.73|382.88|380.88|382.94|380.94|382.73|380.73|12
1721326290000|2024-07-18 18:11:30|382.85|380.85|382.68|380.68|382.9|380.9|382.68|380.68|32
1721326300000|2024-07-18 18:11:40|382.7|380.7|382.54|380.54|382.73|380.73|382.54|380.54|15
1721326310000|2024-07-18 18:11:50|382.52|380.52|382.77|380.77|382.83|380.83|382.52|380.52|18
1721326320000|2024-07-18 18:12:00|382.78|380.78|382.78|380.78|382.82|380.82|382.74|380.74|14
1721326330000|2024-07-18 18:12:10|382.84|380.84|382.86|380.86|382.94|380.94|382.84|380.84|8
1721326340000|2024-07-18 18:12:20|382.85|380.85|382.25|380.25|382.85|380.85|382.22|380.22|15
1721326350000|2024-07-18 18:12:30|382.23|380.23|381.99|379.99|382.26|380.26|381.99|379.99|16
1721326360000|2024-07-18 18:12:40|381.94|379.94|381.71|379.71|382.02|380.02|381.71|379.71|22
1721326370000|2024-07-18 18:12:50|381.66|379.66|381.77|379.77|381.77|379.77|381.66|379.66|18
1721326380000|2024-07-18 18:13:00|381.78|379.78|381.99|379.99|382|380|381.77|379.77|22
1721326390000|2024-07-18 18:13:10|381.98|379.98|382.04|380.04|382.1|380.1|381.94|379.94|21
1721326400000|2024-07-18 18:13:20|381.99|379.99|381.79|379.79|381.99|379.99|381.73|379.73|23
1721326410000|2024-07-18 18:13:30|381.78|379.78|381.96|379.96|381.96|379.96|381.78|379.78|25
1721326420000|2024-07-18 18:13:40|381.99|379.99|382|380|382.03|380.03|381.95|379.95|17
1721326430000|2024-07-18 18:13:50|381.99|379.99|382.15|380.15|382.15|380.15|381.99|379.99|18
1721326440000|2024-07-18 18:14:00|382.16|380.16|382.3|380.3|382.35|380.35|382.16|380.16|17
1721326450000|2024-07-18 18:14:10|382.34|380.34|382.41|380.41|382.51|380.51|382.34|380.34|16
1721326460000|2024-07-18 18:14:20|382.35|380.35|382.28|380.28|382.44|380.44|382.28|380.28|26
1721326470000|2024-07-18 18:14:30|382.27|380.27|382.28|380.28|382.34|380.34|382.27|380.27|21
1721326480000|2024-07-18 18:14:40|382.32|380.32|382.32|380.32|382.34|380.34|382.27|380.27|26
1721326490000|2024-07-18 18:14:50|382.29|380.29|382.38|380.38|382.38|380.38|382.29|380.29|16
1721326500000|2024-07-18 18:15:00|382.39|380.39|382.38|380.38|382.49|380.49|382.28|380.28|19
1721326510000|2024-07-18 18:15:10|382.41|380.41|382.12|380.12|382.41|380.41|382.12|380.12|18
1721326520000|2024-07-18 18:15:20|382.11|380.11|382.25|380.25|382.25|380.25|382.11|380.11|15
1721326530000|2024-07-18 18:15:30|382.27|380.27|382.52|380.52|382.52|380.52|382.26|380.26|23
1721326540000|2024-07-18 18:15:40|382.56|380.56|382.93|380.93|382.93|380.93|382.56|380.56|16
1721326550000|2024-07-18 18:15:50|382.96|380.96|383.23|381.23|383.26|381.26|382.96|380.96|16
1721326560000|2024-07-18 18:16:00|383.22|381.22|382.6|380.6|383.43|381.43|382.6|380.6|23
1721326570000|2024-07-18 18:16:10|382.49|380.49|382.4|380.4|382.74|380.74|382.37|380.37|31
1721326580000|2024-07-18 18:16:20|382.42|380.42|382.82|380.82|382.83|380.83|382.4|380.4|13
1721326590000|2024-07-18 18:16:30|382.83|380.83|383.01|381.01|383.02|381.02|382.83|380.83|20
1721326600000|2024-07-18 18:16:40|382.99|380.99|383.01|381.01|383.04|381.04|382.95|380.95|26
1721326610000|2024-07-18 18:16:50|383.06|381.06|383.02|381.02|383.06|381.06|382.96|380.96|21
1721326620000|2024-07-18 18:17:00|383.01|381.01|383.11|381.11|383.17|381.17|382.99|380.99|19
1721326630000|2024-07-18 18:17:10|383.12|381.12|383.01|381.01|383.15|381.15|383|381|23
1721326640000|2024-07-18 18:17:20|383.02|381.02|383.04|381.04|383.04|381.04|382.97|380.97|24
1721326650000|2024-07-18 18:17:30|383|381|382.95|380.95|383.03|381.03|382.92|380.92|18
1721326660000|2024-07-18 18:17:40|382.96|380.96|383.04|381.04|383.04|381.04|382.96|380.96|12
1721326670000|2024-07-18 18:17:50|383.07|381.07|383.05|381.05|383.26|381.26|383.04|381.04|14
1721326680000|2024-07-18 18:18:00|383.03|381.03|383.13|381.13|383.16|381.16|382.99|380.99|25
1721326690000|2024-07-18 18:18:10|383.11|381.11|383.13|381.13|383.24|381.24|382.95|380.95|23
1721326700000|2024-07-18 18:18:20|383.1|381.1|383.03|381.03|383.1|381.1|382.89|380.89|25
1721326710000|2024-07-18 18:18:30|383.04|381.04|382.73|380.73|383.04|381.04|382.73|380.73|19
1721326720000|2024-07-18 18:18:40|382.72|380.72|382.63|380.63|382.74|380.74|382.59|380.59|26
1721326730000|2024-07-18 18:18:50|382.6|380.6|382.38|380.38|382.6|380.6|382.31|380.31|19
1721326740000|2024-07-18 18:19:00|382.36|380.36|382.21|380.21|382.39|380.39|382.19|380.19|27
1721326750000|2024-07-18 18:19:10|382.19|380.19|382.4|380.4|382.4|380.4|382.16|380.16|27
1721326760000|2024-07-18 18:19:20|382.39|380.39|382.7|380.7|382.7|380.7|382.34|380.34|29
1721326770000|2024-07-18 18:19:30|382.75|380.75|382.81|380.81|382.86|380.86|382.75|380.75|20
1721326780000|2024-07-18 18:19:40|382.82|380.82|382.66|380.66|382.82|380.82|382.66|380.66|29
1721326790000|2024-07-18 18:19:50|382.65|380.65|382.92|380.92|382.92|380.92|382.6|380.6|30
1721326800000|2024-07-18 18:20:00|382.93|380.93|383.09|381.09|383.38|381.38|382.93|380.93|17
1721326810000|2024-07-18 18:20:10|383.05|381.05|383.46|381.46|383.48|381.48|382.99|380.99|30
1721326820000|2024-07-18 18:20:20|383.4|381.4|383.79|381.79|383.79|381.79|383.35|381.35|19
1721326830000|2024-07-18 18:20:30|383.8|381.8|383.6|381.6|383.84|381.84|383.57|381.57|26
1721326840000|2024-07-18 18:20:40|383.61|381.61|383.6|381.6|383.64|381.64|383.35|381.35|23
1721326850000|2024-07-18 18:20:50|383.65|381.65|383.86|381.86|384.03|382.03|383.65|381.65|12
1721326860000|2024-07-18 18:21:00|383.9|381.9|384.02|382.02|384.04|382.04|383.88|381.88|31
1721326870000|2024-07-18 18:21:10|384.03|382.03|383.67|381.67|384.03|382.03|383.67|381.67|28
1721326880000|2024-07-18 18:21:20|383.66|381.66|383.71|381.71|383.71|381.71|383.51|381.51|23
1721326890000|2024-07-18 18:21:30|383.69|381.69|383.74|381.74|383.79|381.79|383.62|381.62|29
1721326900000|2024-07-18 18:21:40|383.73|381.73|383.58|381.58|383.73|381.73|383.56|381.56|18
1721326910000|2024-07-18 18:21:50|383.59|381.59|383.67|381.67|383.68|381.68|383.59|381.59|6
1721326920000|2024-07-18 18:22:00|383.68|381.68|383.52|381.52|383.74|381.74|383.45|381.45|21
1721326930000|2024-07-18 18:22:10|383.53|381.53|383.45|381.45|383.53|381.53|383.43|381.43|22
1721326940000|2024-07-18 18:22:20|383.48|381.48|383.8|381.8|383.8|381.8|383.48|381.48|11
1721326950000|2024-07-18 18:22:30|383.9|381.9|385.06|383.06|385.41|383.41|383.9|381.9|18
1721326960000|2024-07-18 18:22:40|385.04|383.04|384.98|382.98|385.1|383.1|384.76|382.76|26
1721326970000|2024-07-18 18:22:50|384.99|382.99|384.77|382.77|384.99|382.99|384.72|382.72|23
1721326980000|2024-07-18 18:23:00|384.78|382.78|384.77|382.77|384.78|382.78|384.73|382.73|11
1721327000000|2024-07-18 18:23:20|384.78|382.78|384.78|382.78|384.78|382.78|384.78|382.78|1
1721327010000|2024-07-18 18:23:30|384.84|382.84|385.47|383.47|385.47|383.47|384.84|382.84|7
1721327020000|2024-07-18 18:23:40|385.44|383.44|385.47|383.47|385.47|383.47|385.38|383.38|13
1721327030000|2024-07-18 18:23:50|385.43|383.43|385.32|383.32|385.47|383.47|385.32|383.32|9
1721327040000|2024-07-18 18:24:00|385.34|383.34|385.49|383.49|385.49|383.49|385.34|383.34|27
1721327050000|2024-07-18 18:24:10|385.48|383.48|385.5|383.5|385.56|383.56|385.48|383.48|12
1721327060000|2024-07-18 18:24:20|385.51|383.51|385.52|383.52|385.57|383.57|385.51|383.51|7
1721327070000|2024-07-18 18:24:30|385.51|383.51|385.51|383.51|385.52|383.52|385.49|383.49|8
1721327080000|2024-07-18 18:24:40|385.5|383.5|385.52|383.52|385.52|383.52|385.49|383.49|9
1721327090000|2024-07-18 18:24:50|385.47|383.47|385.52|383.52|385.52|383.52|385.33|383.33|10
1721327100000|2024-07-18 18:25:00|385.46|383.46|385.52|383.52|385.52|383.52|385.38|383.38|13
1721327110000|2024-07-18 18:25:10|385.46|383.46|385.5|383.5|385.5|383.5|385.46|383.46|3
1721327120000|2024-07-18 18:25:20|385.52|383.52|385.79|383.79|385.91|383.91|385.52|383.52|15
1721327130000|2024-07-18 18:25:30|385.76|383.76|385.92|383.92|385.92|383.92|385.76|383.76|17
1721327140000|2024-07-18 18:25:40|386|384|386.05|384.05|386.18|384.18|385.95|383.95|18
1721327150000|2024-07-18 18:25:50|386.06|384.06|385.77|383.77|386.07|384.07|385.71|383.71|19
1721327160000|2024-07-18 18:26:00|385.76|383.76|385.68|383.68|385.76|383.76|385.65|383.65|9
1721327170000|2024-07-18 18:26:10|385.69|383.69|385.8|383.8|385.8|383.8|385.57|383.57|14
1721327180000|2024-07-18 18:26:20|385.76|383.76|385.8|383.8|385.8|383.8|385.76|383.76|7
1721327190000|2024-07-18 18:26:30|385.75|383.75|385.8|383.8|385.8|383.8|385.75|383.75|4
1721327200000|2024-07-18 18:26:40|385.9|383.9|385.89|383.89|386|384|385.88|383.88|5
1721327210000|2024-07-18 18:26:50|385.88|383.88|385.61|383.61|385.88|383.88|385.58|383.58|21
1721327220000|2024-07-18 18:27:00|385.62|383.62|385.52|383.52|385.63|383.63|385.48|383.48|11
1721327230000|2024-07-18 18:27:10|385.53|383.53|385.63|383.63|385.63|383.63|385.51|383.51|8
1721327240000|2024-07-18 18:27:20|385.77|383.77|385.79|383.79|385.79|383.79|385.7|383.7|11
1721327250000|2024-07-18 18:27:30|385.75|383.75|385.57|383.57|385.75|383.75|385.55|383.55|16
1721327260000|2024-07-18 18:27:40|385.58|383.58|385.62|383.62|385.62|383.62|385.57|383.57|7
1721327270000|2024-07-18 18:27:50|385.5|383.5|385.47|383.47|385.54|383.54|385.46|383.46|12
1721327280000|2024-07-18 18:28:00|385.46|383.46|385.55|383.55|385.55|383.55|385.46|383.46|12
1721327290000|2024-07-18 18:28:10|385.57|383.57|385.7|383.7|385.7|383.7|385.57|383.57|2
1721327300000|2024-07-18 18:28:20|385.78|383.78|385.86|383.86|385.86|383.86|385.78|383.78|2
1721327330000|2024-07-18 18:28:50|385.82|383.82|385.71|383.71|385.82|383.82|385.71|383.71|2
1721327340000|2024-07-18 18:29:00|385.72|383.72|385.92|383.92|385.99|383.99|385.66|383.66|12
1721327350000|2024-07-18 18:29:10|385.85|383.85|385.93|383.93|386.02|384.02|385.85|383.85|16
1721327360000|2024-07-18 18:29:20|385.94|383.94|386.17|384.17|386.17|384.17|385.94|383.94|7
1721327370000|2024-07-18 18:29:30|386.11|384.11|386.11|384.11|386.11|384.11|386.11|384.11|1
1721327380000|2024-07-18 18:29:40|386.14|384.14|386.17|384.17|386.17|384.17|386.14|384.14|2
1721327390000|2024-07-18 18:29:50|386.23|384.23|386.25|384.25|386.25|384.25|386.23|384.23|2
1721327400000|2024-07-18 18:30:00|386.23|384.23|386.25|384.25|386.25|384.25|386.13|384.13|4
1721327410000|2024-07-18 18:30:10|386.21|384.21|386.12|384.12|386.25|384.25|386.12|384.12|12
1721327420000|2024-07-18 18:30:20|386.11|384.11|385.95|383.95|386.11|384.11|385.95|383.95|10
1721327430000|2024-07-18 18:30:30|385.93|383.93|385.83|383.83|385.93|383.93|385.83|383.83|5
1721327440000|2024-07-18 18:30:40|385.85|383.85|385.59|383.59|385.91|383.91|385.57|383.57|21
1721327460000|2024-07-18 18:31:00|385.55|383.55|385.59|383.59|385.67|383.67|385.55|383.55|11
1721327470000|2024-07-18 18:31:10|385.55|383.55|385.44|383.44|385.58|383.58|385.43|383.43|11
1721327480000|2024-07-18 18:31:20|385.42|383.42|385.29|383.29|385.42|383.42|385.29|383.29|5
1721327490000|2024-07-18 18:31:30|385.21|383.21|385.17|383.17|385.23|383.23|385.14|383.14|20
1721327500000|2024-07-18 18:31:40|385.16|383.16|385.21|383.21|385.21|383.21|385.14|383.14|9
1721327520000|2024-07-18 18:32:00|385.18|383.18|385.21|383.21|385.21|383.21|385.18|383.18|2
1721327530000|2024-07-18 18:32:10|385.2|383.2|385.2|383.2|385.26|383.26|385.15|383.15|9
1721327540000|2024-07-18 18:32:20|385.19|383.19|385.31|383.31|385.31|383.31|385.19|383.19|5
1721327550000|2024-07-18 18:32:30|385.48|383.48|385.65|383.65|385.65|383.65|385.48|383.48|5
1721327560000|2024-07-18 18:32:40|385.63|383.63|385.45|383.45|385.63|383.63|385.44|383.44|15
1721327570000|2024-07-18 18:32:50|385.42|383.42|385.37|383.37|385.42|383.42|385.37|383.37|5
1721327580000|2024-07-18 18:33:00|385.34|383.34|385.38|383.38|385.38|383.38|385.34|383.34|6
1721327600000|2024-07-18 18:33:20|385.34|383.34|385.38|383.38|385.38|383.38|385.32|383.32|7
1721327610000|2024-07-18 18:33:30|385.34|383.34|385.38|383.38|385.38|383.38|385.34|383.34|8
1721327640000|2024-07-18 18:34:00|385.39|383.39|385.39|383.39|385.6|383.6|385.39|383.39|15
1721327650000|2024-07-18 18:34:10|385.4|383.4|385.45|383.45|385.45|383.45|385.34|383.34|7
1721327660000|2024-07-18 18:34:20|385.44|383.44|385.42|383.42|385.46|383.46|385.42|383.42|7
1721327670000|2024-07-18 18:34:30|385.41|383.41|385.31|383.31|385.43|383.43|385.31|383.31|16
1721327680000|2024-07-18 18:34:40|385.2|383.2|384.77|382.77|385.2|383.2|384.67|382.67|15
1721327690000|2024-07-18 18:34:50|384.88|382.88|384.99|382.99|385.02|383.02|384.88|382.88|5
1721327700000|2024-07-18 18:35:00|384.87|382.87|384.43|382.43|384.87|382.87|384.41|382.41|20
1721327710000|2024-07-18 18:35:10|384.51|382.51|384.99|382.99|384.99|382.99|384.51|382.51|14
1721327720000|2024-07-18 18:35:20|384.95|382.95|384.99|382.99|384.99|382.99|384.95|382.95|6
1721327730000|2024-07-18 18:35:30|384.95|382.95|384.62|382.62|384.95|382.95|384.62|382.62|15
1721327740000|2024-07-18 18:35:40|384.57|382.57|384.41|382.41|384.57|382.57|384.33|382.33|22
1721327750000|2024-07-18 18:35:50|384.39|382.39|384.36|382.36|384.39|382.39|384.3|382.3|15
1721327760000|2024-07-18 18:36:00|384.37|382.37|384.27|382.27|384.49|382.49|384.27|382.27|20
1721327770000|2024-07-18 18:36:10|384.23|382.23|383.89|381.89|384.23|382.23|383.89|381.89|28
1721327780000|2024-07-18 18:36:20|383.96|381.96|384.07|382.07|384.07|382.07|383.95|381.95|14
1721327790000|2024-07-18 18:36:30|384.08|382.08|384.1|382.1|384.1|382.1|384.08|382.08|2
1721327800000|2024-07-18 18:36:40|384.25|382.25|384.34|382.34|384.4|382.4|384.25|382.25|14
1721327810000|2024-07-18 18:36:50|384.35|382.35|384.36|382.36|384.4|382.4|384.34|382.34|17
1721327820000|2024-07-18 18:37:00|384.37|382.37|384.36|382.36|384.38|382.38|384.34|382.34|13
1721327830000|2024-07-18 18:37:10|384.35|382.35|384.11|382.11|384.36|382.36|384.11|382.11|16
1721327840000|2024-07-18 18:37:20|384.24|382.24|384.34|382.34|384.36|382.36|384.24|382.24|3
1721327850000|2024-07-18 18:37:30|384.33|382.33|384.26|382.26|384.33|382.33|384.26|382.26|9
1721327860000|2024-07-18 18:37:40|384.25|382.25|384.2|382.2|384.28|382.28|384.17|382.17|15
1721327870000|2024-07-18 18:37:50|384.23|382.23|384.29|382.29|384.3|382.3|384.22|382.22|19
1721327880000|2024-07-18 18:38:00|384.3|382.3|384.28|382.28|384.32|382.32|384.24|382.24|17
1721327890000|2024-07-18 18:38:10|384.3|382.3|384.3|382.3|384.33|382.33|384.27|382.27|18
1721327900000|2024-07-18 18:38:20|384.27|382.27|384.25|382.25|384.31|382.31|384.24|382.24|16
1721327910000|2024-07-18 18:38:30|384.2|382.2|384.15|382.15|384.2|382.2|384.13|382.13|5
1721327940000|2024-07-18 18:39:00|384.13|382.13|384.15|382.15|384.15|382.15|384.12|382.12|6
1721327950000|2024-07-18 18:39:10|384.13|382.13|384.1|382.1|384.13|382.13|384.08|382.08|6
1721327960000|2024-07-18 18:39:20|384.08|382.08|384.1|382.1|384.12|382.12|384.01|382.01|24
1721327970000|2024-07-18 18:39:30|384.09|382.09|384.06|382.06|384.1|382.1|384.05|382.05|25
1721327980000|2024-07-18 18:39:40|384.04|382.04|383.84|381.84|384.07|382.07|383.84|381.84|16
1721327990000|2024-07-18 18:39:50|383.86|381.86|383.89|381.89|383.9|381.9|383.86|381.86|18
1721328000000|2024-07-18 18:40:00|383.88|381.88|383.82|381.82|383.91|381.91|383.82|381.82|20
1721328010000|2024-07-18 18:40:10|383.79|381.79|384.01|382.01|384.02|382.02|383.79|381.79|26
1721328020000|2024-07-18 18:40:20|384.03|382.03|384.32|382.32|384.35|382.35|384.03|382.03|6
1721328030000|2024-07-18 18:40:30|384.28|382.28|384.37|382.37|384.37|382.37|384.26|382.26|18
1721328040000|2024-07-18 18:40:40|384.43|382.43|384.62|382.62|384.62|382.62|384.43|382.43|4
1721328050000|2024-07-18 18:40:50|384.63|382.63|384.64|382.64|384.64|382.64|384.63|382.63|2
1721328060000|2024-07-18 18:41:00|384.62|382.62|384.48|382.48|384.62|382.62|384.45|382.45|13
1721328070000|2024-07-18 18:41:10|384.54|382.54|384.87|382.87|384.87|382.87|384.54|382.54|8
1721328080000|2024-07-18 18:41:20|384.84|382.84|384.88|382.88|384.88|382.88|384.79|382.79|6
1721328090000|2024-07-18 18:41:30|384.99|382.99|385.02|383.02|385.02|383.02|384.99|382.99|2
1721328110000|2024-07-18 18:41:50|385.11|383.11|385.15|383.15|385.15|383.15|385.11|383.11|2
1721328120000|2024-07-18 18:42:00|385.08|383.08|385.12|383.12|385.12|383.12|385.08|383.08|2
1721328130000|2024-07-18 18:42:10|385.07|383.07|385.02|383.02|385.07|383.07|384.98|382.98|14
1721328140000|2024-07-18 18:42:20|385.03|383.03|385.03|383.03|385.03|383.03|385.03|383.03|1
1721328150000|2024-07-18 18:42:30|385.02|383.02|385.03|383.03|385.03|383.03|385.02|383.02|2
1721328160000|2024-07-18 18:42:40|385|383|384.94|382.94|385|383|384.91|382.91|18
1721328170000|2024-07-18 18:42:50|384.95|382.95|384.89|382.89|384.95|382.95|384.89|382.89|6
1721328180000|2024-07-18 18:43:00|384.8|382.8|384.58|382.58|384.8|382.8|384.52|382.52|17
1721328190000|2024-07-18 18:43:10|384.56|382.56|384.58|382.58|384.58|382.58|384.56|382.56|5
1721328210000|2024-07-18 18:43:30|384.56|382.56|384.52|382.52|384.56|382.56|384.52|382.52|2
1721328220000|2024-07-18 18:43:40|384.51|382.51|384.34|382.34|384.51|382.51|384.34|382.34|14
1721328230000|2024-07-18 18:43:50|384.33|382.33|384.35|382.35|384.36|382.36|384.33|382.33|9
1721328240000|2024-07-18 18:44:00|384.34|382.34|384.35|382.35|384.35|382.35|384.29|382.29|19
1721328250000|2024-07-18 18:44:10|384.34|382.34|384.31|382.31|384.34|382.34|384.29|382.29|11
1721328260000|2024-07-18 18:44:20|384.32|382.32|384.24|382.24|384.32|382.32|384.2|382.2|18
1721328270000|2024-07-18 18:44:30|384.23|382.23|384.06|382.06|384.23|382.23|384.01|382.01|23
1721328280000|2024-07-18 18:44:40|384.04|382.04|384.26|382.26|384.26|382.26|384|382|17
1721328290000|2024-07-18 18:44:50|384.22|382.22|384.19|382.19|384.22|382.22|384.18|382.18|8
1721328300000|2024-07-18 18:45:00|384.2|382.2|384.34|382.34|384.34|382.34|384.08|382.08|21
1721328310000|2024-07-18 18:45:10|384.33|382.33|384.37|382.37|384.37|382.37|384.32|382.32|8
1721328330000|2024-07-18 18:45:30|384.47|382.47|384.51|382.51|384.51|382.51|384.47|382.47|3
1721328340000|2024-07-18 18:45:40|384.49|382.49|384.46|382.46|384.52|382.52|384.43|382.43|5
1721328350000|2024-07-18 18:45:50|384.47|382.47|384.74|382.74|384.74|382.74|384.47|382.47|7
1721328360000|2024-07-18 18:46:00|384.72|382.72|384.35|382.35|384.72|382.72|384.34|382.34|14
1721328370000|2024-07-18 18:46:10|384.33|382.33|384.26|382.26|384.33|382.33|384.18|382.18|21
1721328380000|2024-07-18 18:46:20|384.37|382.37|384.36|382.36|384.47|382.47|384.34|382.34|15
1721328390000|2024-07-18 18:46:30|384.38|382.38|384.42|382.42|384.42|382.42|384.35|382.35|11
1721328400000|2024-07-18 18:46:40|384.51|382.51|384.61|382.61|384.61|382.61|384.51|382.51|3
1721328410000|2024-07-18 18:46:50|384.67|382.67|384.93|382.93|384.93|382.93|384.67|382.67|4
1721328420000|2024-07-18 18:47:00|384.92|382.92|384.55|382.55|384.92|382.92|384.55|382.55|17
1721328430000|2024-07-18 18:47:10|384.54|382.54|384.55|382.55|384.55|382.55|384.51|382.51|10
1721328440000|2024-07-18 18:47:20|384.67|382.67|384.8|382.8|384.8|382.8|384.67|382.67|5
1721328450000|2024-07-18 18:47:30|384.81|382.81|384.87|382.87|384.87|382.87|384.81|382.81|3
1721328460000|2024-07-18 18:47:40|384.93|382.93|385.09|383.09|385.11|383.11|384.93|382.93|12
1721328470000|2024-07-18 18:47:50|385.05|383.05|384.97|382.97|385.1|383.1|384.97|382.97|9
1721328480000|2024-07-18 18:48:00|384.94|382.94|384.51|382.51|384.95|382.95|384.48|382.48|30
1721328490000|2024-07-18 18:48:10|384.53|382.53|384.78|382.78|384.78|382.78|384.53|382.53|8
1721328500000|2024-07-18 18:48:20|384.74|382.74|384.62|382.62|384.74|382.74|384.61|382.61|17
1721328520000|2024-07-18 18:48:40|384.76|382.76|385.24|383.24|385.24|383.24|384.76|382.76|4
1721328530000|2024-07-18 18:48:50|385.21|383.21|385.12|383.12|385.21|383.21|385.12|383.12|16
1721328540000|2024-07-18 18:49:00|385.07|383.07|384.91|382.91|385.09|383.09|384.83|382.83|21
1721328550000|2024-07-18 18:49:10|384.94|382.94|385.09|383.09|385.13|383.13|384.93|382.93|12
1721328560000|2024-07-18 18:49:20|385.1|383.1|384.91|382.91|385.16|383.16|384.91|382.91|16
1721328570000|2024-07-18 18:49:30|384.81|382.81|384.52|382.52|384.81|382.81|384.51|382.51|16
1721328580000|2024-07-18 18:49:40|384.53|382.53|384.58|382.58|384.73|382.73|384.53|382.53|8
1721328590000|2024-07-18 18:49:50|384.56|382.56|384.25|382.25|384.57|382.57|384.17|382.17|23
1721328600000|2024-07-18 18:50:00|384.18|382.18|384.25|382.25|384.25|382.25|384.14|382.14|25
1721328620000|2024-07-18 18:50:20|384.32|382.32|384.46|382.46|384.49|382.49|384.32|382.32|8
1721328630000|2024-07-18 18:50:30|384.48|382.48|384.64|382.64|384.64|382.64|384.48|382.48|9
1721328640000|2024-07-18 18:50:40|384.72|382.72|384.9|382.9|384.9|382.9|384.72|382.72|7
1721328660000|2024-07-18 18:51:00|385.02|383.02|384.54|382.54|385.03|383.03|384.53|382.53|26
1721328670000|2024-07-18 18:51:10|384.55|382.55|384.66|382.66|384.69|382.69|384.55|382.55|24
1721328680000|2024-07-18 18:51:20|384.71|382.71|384.7|382.7|384.72|382.72|384.6|382.6|15
1721328690000|2024-07-18 18:51:30|384.72|382.72|384.8|382.8|384.85|382.85|384.72|382.72|21
1721328700000|2024-07-18 18:51:40|384.78|382.78|384.65|382.65|384.78|382.78|384.64|382.64|4
1721328710000|2024-07-18 18:51:50|384.61|382.61|384.61|382.61|384.61|382.61|384.61|382.61|1
1721328720000|2024-07-18 18:52:00|384.62|382.62|384.52|382.52|384.65|382.65|384.52|382.52|10
1721328730000|2024-07-18 18:52:10|384.51|382.51|384.3|382.3|384.51|382.51|384.19|382.19|14
1721328740000|2024-07-18 18:52:20|384.28|382.28|383.99|381.99|384.38|382.38|383.98|381.98|23
1721328750000|2024-07-18 18:52:30|384|382|383.82|381.82|384.06|382.06|383.81|381.81|24
1721328760000|2024-07-18 18:52:40|383.83|381.83|384|382|384|382|383.83|381.83|17
1721328770000|2024-07-18 18:52:50|383.95|381.95|383.88|381.88|384|382|383.87|381.87|11
1721328780000|2024-07-18 18:53:00|383.87|381.87|384.01|382.01|384.01|382.01|383.87|381.87|17
1721328790000|2024-07-18 18:53:10|384.08|382.08|384.11|382.11|384.11|382.11|384.08|382.08|4
1721328800000|2024-07-18 18:53:20|384.2|382.2|384.25|382.25|384.27|382.27|384.2|382.2|13
1721328810000|2024-07-18 18:53:30|384.26|382.26|384.27|382.27|384.27|382.27|384.26|382.26|2
1721328820000|2024-07-18 18:53:40|384.35|382.35|384.43|382.43|384.43|382.43|384.35|382.35|9
1721328830000|2024-07-18 18:53:50|384.5|382.5|384.57|382.57|384.57|382.57|384.5|382.5|7
1721328840000|2024-07-18 18:54:00|384.67|382.67|384.82|382.82|384.82|382.82|384.6|382.6|11
1721328850000|2024-07-18 18:54:10|384.74|382.74|384.66|382.66|384.74|382.74|384.59|382.59|17
1721328860000|2024-07-18 18:54:20|384.73|382.73|384.82|382.82|384.82|382.82|384.73|382.73|4
1721328870000|2024-07-18 18:54:30|384.9|382.9|385.02|383.02|385.05|383.05|384.89|382.89|8
1721328880000|2024-07-18 18:54:40|385.03|383.03|384.77|382.77|385.03|383.03|384.71|382.71|11
1721328890000|2024-07-18 18:54:50|384.82|382.82|384.63|382.63|384.82|382.82|384.61|382.61|22
1721328900000|2024-07-18 18:55:00|384.64|382.64|384.62|382.62|384.69|382.69|384.59|382.59|16
1721328910000|2024-07-18 18:55:10|384.61|382.61|384.58|382.58|384.63|382.63|384.5|382.5|24
1721328920000|2024-07-18 18:55:20|384.59|382.59|384.56|382.56|384.61|382.61|384.55|382.55|5
1721328930000|2024-07-18 18:55:30|384.54|382.54|384.53|382.53|384.57|382.57|384.46|382.46|24
1721328940000|2024-07-18 18:55:40|384.54|382.54|384.61|382.61|384.61|382.61|384.52|382.52|7
1721328950000|2024-07-18 18:55:50|384.58|382.58|384.53|382.53|384.59|382.59|384.51|382.51|7
1721328960000|2024-07-18 18:56:00|384.56|382.56|384.49|382.49|384.61|382.61|384.46|382.46|20
1721328970000|2024-07-18 18:56:10|384.47|382.47|384.17|382.17|384.47|382.47|384.09|382.09|11
1721328980000|2024-07-18 18:56:20|384.28|382.28|384.37|382.37|384.44|382.44|384.28|382.28|14
1721328990000|2024-07-18 18:56:30|384.41|382.41|384.42|382.42|384.47|382.47|384.39|382.39|25
1721329000000|2024-07-18 18:56:40|384.41|382.41|384.59|382.59|384.59|382.59|384.41|382.41|7
1721329010000|2024-07-18 18:56:50|384.6|382.6|384.6|382.6|384.6|382.6|384.54|382.54|13
1721329020000|2024-07-18 18:57:00|384.56|382.56|384.76|382.76|384.76|382.76|384.56|382.56|18
1721329030000|2024-07-18 18:57:10|384.83|382.83|384.95|382.95|384.96|382.96|384.83|382.83|5
1721329040000|2024-07-18 18:57:20|384.93|382.93|384.74|382.74|384.97|382.97|384.74|382.74|23
1721329050000|2024-07-18 18:57:30|384.72|382.72|384.39|382.39|384.72|382.72|384.36|382.36|19
1721329060000|2024-07-18 18:57:40|384.38|382.38|384.28|382.28|384.38|382.38|384.28|382.28|17
1721329070000|2024-07-18 18:57:50|384.29|382.29|384.21|382.21|384.33|382.33|384.16|382.16|19
1721329080000|2024-07-18 18:58:00|384.24|382.24|384.13|382.13|384.29|382.29|384.09|382.09|23
1721329090000|2024-07-18 18:58:10|384.12|382.12|384.14|382.14|384.19|382.19|384.09|382.09|26
1721329100000|2024-07-18 18:58:20|384.15|382.15|384.3|382.3|384.3|382.3|384.14|382.14|16
1721329110000|2024-07-18 18:58:30|384.28|382.28|384.14|382.14|384.28|382.28|384.13|382.13|15
1721329120000|2024-07-18 18:58:40|384.15|382.15|384.16|382.16|384.17|382.17|384.13|382.13|11
1721329130000|2024-07-18 18:58:50|384.17|382.17|384.16|382.16|384.17|382.17|384.14|382.14|7
1721329140000|2024-07-18 18:59:00|384.13|382.13|384.16|382.16|384.16|382.16|384.1|382.1|7
1721329150000|2024-07-18 18:59:10|384.18|382.18|384.33|382.33|384.33|382.33|384.18|382.18|3
1721329160000|2024-07-18 18:59:20|384.31|382.31|384.31|382.31|384.31|382.31|384.31|382.31|1
1721329170000|2024-07-18 18:59:30|384.3|382.3|384.05|382.05|384.3|382.3|383.96|381.96|20
1721329190000|2024-07-18 18:59:50|384.04|382.04|384.04|382.04|384.04|382.04|384.04|382.04|1
1721329200000|2024-07-18 19:00:00|384.03|382.03|383.91|381.91|384.03|382.03|383.91|381.91|22
1721329210000|2024-07-18 19:00:10|383.86|381.86|383.69|381.69|383.86|381.86|383.67|381.67|24
1721329220000|2024-07-18 19:00:20|383.7|381.7|383.82|381.82|383.83|381.83|383.7|381.7|12
1721329230000|2024-07-18 19:00:30|383.79|381.79|383.87|381.87|383.87|381.87|383.79|381.79|5
1721329240000|2024-07-18 19:00:40|383.93|381.93|384.02|382.02|384.02|382.02|383.93|381.93|2
1721329250000|2024-07-18 19:00:50|384.11|382.11|384.18|382.18|384.26|382.26|384.11|382.11|20
1721329260000|2024-07-18 19:01:00|384.14|382.14|384.18|382.18|384.18|382.18|384.11|382.11|6
1721329280000|2024-07-18 19:01:20|384.16|382.16|384.18|382.18|384.18|382.18|384.13|382.13|6
1721329290000|2024-07-18 19:01:30|384.24|382.24|384.44|382.44|384.44|382.44|384.24|382.24|9
1721329300000|2024-07-18 19:01:40|384.39|382.39|384.21|382.21|384.41|382.41|384.19|382.19|19
1721329310000|2024-07-18 19:01:50|384.2|382.2|383.86|381.86|384.2|382.2|383.82|381.82|16
1721329320000|2024-07-18 19:02:00|383.84|381.84|383.81|381.81|383.86|381.86|383.8|381.8|13
1721329330000|2024-07-18 19:02:10|383.76|381.76|383.69|381.69|383.77|381.77|383.62|381.62|17
1721329340000|2024-07-18 19:02:20|383.66|381.66|383.69|381.69|383.69|381.69|383.66|381.66|2
1721329350000|2024-07-18 19:02:30|383.74|381.74|383.91|381.91|383.92|381.92|383.74|381.74|11
1721329360000|2024-07-18 19:02:40|383.87|381.87|383.75|381.75|383.87|381.87|383.66|381.66|22
1721329370000|2024-07-18 19:02:50|383.71|381.71|383.53|381.53|383.75|381.75|383.53|381.53|20
1721329380000|2024-07-18 19:03:00|383.52|381.52|383.4|381.4|383.54|381.54|383.38|381.38|23
1721329390000|2024-07-18 19:03:10|383.41|381.41|383.54|381.54|383.54|381.54|383.41|381.41|15
1721329420000|2024-07-18 19:03:40|383.52|381.52|383.5|381.5|383.52|381.52|383.42|381.42|17
1721329430000|2024-07-18 19:03:50|383.52|381.52|383.53|381.53|383.54|381.54|383.44|381.44|12
1721329440000|2024-07-18 19:04:00|383.54|381.54|383.49|381.49|383.54|381.54|383.47|381.47|23
1721329450000|2024-07-18 19:04:10|383.48|381.48|383.31|381.31|383.48|381.48|383.31|381.31|17
1721329460000|2024-07-18 19:04:20|383.27|381.27|383|381|383.27|381.27|383|381|15
1721329470000|2024-07-18 19:04:30|383.03|381.03|382.78|380.78|383.03|381.03|382.78|380.78|24
1721329480000|2024-07-18 19:04:40|382.73|380.73|382.54|380.54|382.73|380.73|382.53|380.53|21
1721329490000|2024-07-18 19:04:50|382.55|380.55|382.57|380.57|382.57|380.57|382.55|380.55|8
1721329500000|2024-07-18 19:05:00|382.54|380.54|382.31|380.31|382.54|380.54|382.31|380.31|20
1721329510000|2024-07-18 19:05:10|382.21|380.21|382.14|380.14|382.21|380.21|382.08|380.08|26
1721329520000|2024-07-18 19:05:20|382.13|380.13|382.18|380.18|382.18|380.18|382.1|380.1|19
1721329530000|2024-07-18 19:05:30|382.26|380.26|382.33|380.33|382.33|380.33|382.26|380.26|10
1721329540000|2024-07-18 19:05:40|382.36|380.36|382.46|380.46|382.47|380.47|382.36|380.36|18
1721329550000|2024-07-18 19:05:50|382.47|380.47|382.75|380.75|382.75|380.75|382.47|380.47|13
1721329560000|2024-07-18 19:06:00|382.87|380.87|383.18|381.18|383.18|381.18|382.87|380.87|10
1721329570000|2024-07-18 19:06:10|383.26|381.26|383.42|381.42|383.47|381.47|383.25|381.25|28
1721329580000|2024-07-18 19:06:20|383.53|381.53|383.25|381.25|383.53|381.53|383.25|381.25|16
1721329590000|2024-07-18 19:06:30|383.28|381.28|383.07|381.07|383.32|381.32|383.07|381.07|18
1721329600000|2024-07-18 19:06:40|383.04|381.04|383|381|383.05|381.05|382.94|380.94|13
1721329610000|2024-07-18 19:06:50|382.98|380.98|382.95|380.95|383|381|382.94|380.94|14
1721329620000|2024-07-18 19:07:00|382.98|380.98|383.19|381.19|383.2|381.2|382.94|380.94|12
1721329630000|2024-07-18 19:07:10|383.18|381.18|383.22|381.22|383.22|381.22|383.1|381.1|11
1721329640000|2024-07-18 19:07:20|383.26|381.26|383.06|381.06|383.33|381.33|383.04|381.04|23
1721329650000|2024-07-18 19:07:30|383.04|381.04|383.13|381.13|383.19|381.19|383.01|381.01|12
1721329660000|2024-07-18 19:07:40|383.16|381.16|383.13|381.13|383.17|381.17|383.1|381.1|16
1721329670000|2024-07-18 19:07:50|383.09|381.09|383.19|381.19|383.19|381.19|383.08|381.08|13
1721329680000|2024-07-18 19:08:00|383.29|381.29|383.33|381.33|383.33|381.33|383.29|381.29|2
1721329690000|2024-07-18 19:08:10|383.36|381.36|383.25|381.25|383.52|381.52|383.21|381.21|21
1721329700000|2024-07-18 19:08:20|383.24|381.24|383.25|381.25|383.29|381.29|383.22|381.22|22
1721329710000|2024-07-18 19:08:30|383.27|381.27|383.25|381.25|383.29|381.29|383.24|381.24|20
1721329720000|2024-07-18 19:08:40|383.26|381.26|383.2|381.2|383.27|381.27|383.17|381.17|19
1721329730000|2024-07-18 19:08:50|383.18|381.18|383.29|381.29|383.29|381.29|383.18|381.18|11
1721329740000|2024-07-18 19:09:00|383.42|381.42|383.54|381.54|383.57|381.57|383.42|381.42|8
1721329750000|2024-07-18 19:09:10|383.5|381.5|383.57|381.57|383.57|381.57|383.5|381.5|17
1721329760000|2024-07-18 19:09:20|383.63|381.63|383.69|381.69|383.71|381.71|383.63|381.63|15
1721329770000|2024-07-18 19:09:30|383.72|381.72|383.72|381.72|383.72|381.72|383.66|381.66|6
1721329780000|2024-07-18 19:09:40|383.66|381.66|383.72|381.72|383.72|381.72|383.65|381.65|12
1721329790000|2024-07-18 19:09:50|383.67|381.67|383.66|381.66|383.71|381.71|383.64|381.64|8
1721329800000|2024-07-18 19:10:00|383.67|381.67|383.66|381.66|383.72|381.72|383.65|381.65|18
1721329810000|2024-07-18 19:10:10|383.67|381.67|383.35|381.35|383.68|381.68|383.35|381.35|17
1721329820000|2024-07-18 19:10:20|383.36|381.36|383.27|381.27|383.38|381.38|383.22|381.22|23
1721329830000|2024-07-18 19:10:30|383.28|381.28|383.35|381.35|383.35|381.35|383.26|381.26|24
1721329850000|2024-07-18 19:10:50|383.47|381.47|383.65|381.65|383.65|381.65|383.47|381.47|3
1721329860000|2024-07-18 19:11:00|383.75|381.75|383.8|381.8|383.84|381.84|383.75|381.75|20
1721329870000|2024-07-18 19:11:10|383.76|381.76|383.74|381.74|383.82|381.82|383.72|381.72|19
1721329880000|2024-07-18 19:11:20|383.73|381.73|383.52|381.52|383.73|381.73|383.49|381.49|10
1721329890000|2024-07-18 19:11:30|383.51|381.51|383.48|381.48|383.54|381.54|383.45|381.45|29
1721329900000|2024-07-18 19:11:40|383.47|381.47|383.4|381.4|383.47|381.47|383.35|381.35|20
1721329910000|2024-07-18 19:11:50|383.41|381.41|383.45|381.45|383.46|381.46|383.38|381.38|22
1721329920000|2024-07-18 19:12:00|383.46|381.46|383.61|381.61|383.63|381.63|383.46|381.46|18
1721329930000|2024-07-18 19:12:10|383.62|381.62|383.45|381.45|383.62|381.62|383.44|381.44|24
1721329940000|2024-07-18 19:12:20|383.46|381.46|383.44|381.44|383.46|381.46|383.41|381.41|23
1721329950000|2024-07-18 19:12:30|383.45|381.45|383.25|381.25|383.46|381.46|383.24|381.24|16
1721329960000|2024-07-18 19:12:40|383.26|381.26|383.37|381.37|383.39|381.39|383.23|381.23|13
1721329970000|2024-07-18 19:12:50|383.38|381.38|383.26|381.26|383.46|381.46|383.25|381.25|25
1721329980000|2024-07-18 19:13:00|383.27|381.27|383.17|381.17|383.3|381.3|383.17|381.17|23
1721329990000|2024-07-18 19:13:10|383.15|381.15|383.05|381.05|383.16|381.16|383.03|381.03|20
1721330000000|2024-07-18 19:13:20|383.03|381.03|382.97|380.97|383.07|381.07|382.91|380.91|24
1721330010000|2024-07-18 19:13:30|382.96|380.96|383.22|381.22|383.25|381.25|382.96|380.96|10
1721330020000|2024-07-18 19:13:40|383.23|381.23|383.23|381.23|383.25|381.25|383.2|381.2|19
1721330030000|2024-07-18 19:13:50|383.22|381.22|383.21|381.21|383.22|381.22|383.15|381.15|7
1721330040000|2024-07-18 19:14:00|383.18|381.18|383.12|381.12|383.2|381.2|383.12|381.12|19
1721330050000|2024-07-18 19:14:10|383.13|381.13|383.15|381.15|383.18|381.18|383.11|381.11|19
1721330060000|2024-07-18 19:14:20|383.16|381.16|383.39|381.39|383.39|381.39|383.12|381.12|18
1721330070000|2024-07-18 19:14:30|383.4|381.4|383.29|381.29|383.4|381.4|383.25|381.25|20
1721330080000|2024-07-18 19:14:40|383.3|381.3|383.27|381.27|383.3|381.3|383.23|381.23|12
1721330090000|2024-07-18 19:14:50|383.28|381.28|383.24|381.24|383.28|381.28|383.17|381.17|17
1721330100000|2024-07-18 19:15:00|383.26|381.26|383.33|381.33|383.37|381.37|383.26|381.26|18
1721330110000|2024-07-18 19:15:10|383.32|381.32|383.33|381.33|383.33|381.33|383.3|381.3|11
1721330120000|2024-07-18 19:15:20|383.29|381.29|383.32|381.32|383.33|381.33|383.25|381.25|16
1721330130000|2024-07-18 19:15:30|383.33|381.33|383.32|381.32|383.51|381.51|383.3|381.3|20
1721330140000|2024-07-18 19:15:40|383.28|381.28|383.51|381.51|383.53|381.53|383.21|381.21|15
1721330150000|2024-07-18 19:15:50|383.5|381.5|383.56|381.56|383.56|381.56|383.47|381.47|14
1721330160000|2024-07-18 19:16:00|383.53|381.53|383.56|381.56|383.56|381.56|383.53|381.53|7
1721330170000|2024-07-18 19:16:10|383.51|381.51|383.45|381.45|383.54|381.54|383.45|381.45|18
1721330180000|2024-07-18 19:16:20|383.44|381.44|383.7|381.7|383.71|381.71|383.44|381.44|28
1721330190000|2024-07-18 19:16:30|383.71|381.71|383.93|381.93|383.93|381.93|383.69|381.69|17
1721330200000|2024-07-18 19:16:40|383.91|381.91|383.79|381.79|383.92|381.92|383.77|381.77|13
1721330210000|2024-07-18 19:16:50|383.82|381.82|383.77|381.77|383.82|381.82|383.72|381.72|14
1721330220000|2024-07-18 19:17:00|383.88|381.88|384.06|382.06|384.06|382.06|383.88|381.88|8
1721330230000|2024-07-18 19:17:10|384.03|382.03|384|382|384.08|382.08|383.95|381.95|20
1721330240000|2024-07-18 19:17:20|384.02|382.02|384.17|382.17|384.17|382.17|384.02|382.02|14
1721330250000|2024-07-18 19:17:30|384.28|382.28|384.33|382.33|384.33|382.33|384.28|382.28|2
1721330260000|2024-07-18 19:17:40|384.32|382.32|384.25|382.25|384.32|382.32|384.24|382.24|8
1721330270000|2024-07-18 19:17:50|384.27|382.27|384.23|382.23|384.32|382.32|384.19|382.19|18
1721330280000|2024-07-18 19:18:00|384.27|382.27|384.14|382.14|384.33|382.33|384.13|382.13|18
1721330290000|2024-07-18 19:18:10|384.13|382.13|383.64|381.64|384.13|382.13|383.6|381.6|14
1721330300000|2024-07-18 19:18:20|383.67|381.67|383.66|381.66|383.67|381.67|383.64|381.64|3
1721330310000|2024-07-18 19:18:30|383.67|381.67|383.67|381.67|383.67|381.67|383.62|381.62|8
1721330340000|2024-07-18 19:19:00|383.77|381.77|383.87|381.87|383.92|381.92|383.77|381.77|21
1721330350000|2024-07-18 19:19:10|383.86|381.86|383.86|381.86|383.92|381.92|383.85|381.85|19
1721330360000|2024-07-18 19:19:20|383.87|381.87|384.02|382.02|384.04|382.04|383.85|381.85|22
1721330370000|2024-07-18 19:19:30|384.03|382.03|384.16|382.16|384.17|382.17|383.99|381.99|14
1721330380000|2024-07-18 19:19:40|384.17|382.17|384.19|382.19|384.19|382.19|384.14|382.14|17
1721330390000|2024-07-18 19:19:50|384.18|382.18|384.18|382.18|384.18|382.18|384.12|382.12|10
1721330400000|2024-07-18 19:20:00|384.19|382.19|384.01|382.01|384.19|382.19|384.01|382.01|19
1721330410000|2024-07-18 19:20:10|383.87|381.87|383.65|381.65|383.87|381.87|383.65|381.65|14
1721330420000|2024-07-18 19:20:20|383.62|381.62|383.52|381.52|383.67|381.67|383.52|381.52|23
1721330430000|2024-07-18 19:20:30|383.5|381.5|383.4|381.4|383.51|381.51|383.4|381.4|17
1721330440000|2024-07-18 19:20:40|383.36|381.36|383.38|381.38|383.38|381.38|383.29|381.29|13
1721330450000|2024-07-18 19:20:50|383.49|381.49|383.52|381.52|383.52|381.52|383.49|381.49|2
1721330460000|2024-07-18 19:21:00|383.51|381.51|383.62|381.62|383.62|381.62|383.47|381.47|19
1721330470000|2024-07-18 19:21:10|383.61|381.61|383.5|381.5|383.62|381.62|383.5|381.5|26
1721330480000|2024-07-18 19:21:20|383.49|381.49|383.43|381.43|383.49|381.49|383.32|381.32|21
1721330490000|2024-07-18 19:21:30|383.56|381.56|383.54|381.54|383.57|381.57|383.54|381.54|3
1721330500000|2024-07-18 19:21:40|383.55|381.55|383.5|381.5|383.57|381.57|383.48|381.48|16
1721330510000|2024-07-18 19:21:50|383.51|381.51|383.31|381.31|383.53|381.53|383.31|381.31|21
1721330520000|2024-07-18 19:22:00|383.32|381.32|382.92|380.92|383.32|381.32|382.9|380.9|17
1721330530000|2024-07-18 19:22:10|382.93|380.93|382.83|380.83|382.99|380.99|382.81|380.81|27
1721330540000|2024-07-18 19:22:20|382.82|380.82|382.4|380.4|382.82|380.82|382.32|380.32|22
1721330550000|2024-07-18 19:22:30|382.45|380.45|382.31|380.31|382.45|380.45|382.17|380.17|30
1721330560000|2024-07-18 19:22:40|382.34|380.34|382.34|380.34|382.34|380.34|382.29|380.29|13
1721330570000|2024-07-18 19:22:50|382.32|380.32|382.28|380.28|382.34|380.34|382.27|380.27|9
1721330580000|2024-07-18 19:23:00|382.27|380.27|382.21|380.21|382.34|380.34|382.19|380.19|28
1721330590000|2024-07-18 19:23:10|382.23|380.23|382.25|380.25|382.34|380.34|382.2|380.2|26
1721330600000|2024-07-18 19:23:20|382.24|380.24|382.07|380.07|382.27|380.27|382.07|380.07|27
1721330610000|2024-07-18 19:23:30|382.08|380.08|381.85|379.85|382.08|380.08|381.84|379.84|18
1721330620000|2024-07-18 19:23:40|381.86|379.86|381.91|379.91|381.91|379.91|381.77|379.77|28
1721330630000|2024-07-18 19:23:50|381.89|379.89|381.88|379.88|381.92|379.92|381.77|379.77|27
1721330640000|2024-07-18 19:24:00|381.89|379.89|381.94|379.94|381.94|379.94|381.83|379.83|21
1721330650000|2024-07-18 19:24:10|381.92|379.92|381.81|379.81|381.92|379.92|381.77|379.77|26
1721330660000|2024-07-18 19:24:20|381.78|379.78|381.86|379.86|381.89|379.89|381.78|379.78|17
1721330670000|2024-07-18 19:24:30|381.88|379.88|381.81|379.81|381.92|379.92|381.79|379.79|14
1721330680000|2024-07-18 19:24:40|381.8|379.8|381.67|379.67|381.81|379.81|381.65|379.65|17
1721330690000|2024-07-18 19:24:50|381.68|379.68|381.7|379.7|381.7|379.7|381.67|379.67|4
1721330700000|2024-07-18 19:25:00|381.8|379.8|381.9|379.9|381.9|379.9|381.8|379.8|2
1721330710000|2024-07-18 19:25:10|381.84|379.84|381.9|379.9|381.9|379.9|381.84|379.84|13
1721330720000|2024-07-18 19:25:20|381.91|379.91|381.91|379.91|381.91|379.91|381.91|379.91|1
1721330730000|2024-07-18 19:25:30|381.9|379.9|381.89|379.89|381.9|379.9|381.87|379.87|6
1721330740000|2024-07-18 19:25:40|381.9|379.9|381.85|379.85|381.9|379.9|381.76|379.76|26
1721330750000|2024-07-18 19:25:50|381.84|379.84|381.9|379.9|381.9|379.9|381.79|379.79|17
1721330760000|2024-07-18 19:26:00|381.89|379.89|382.04|380.04|382.04|380.04|381.87|379.87|13
1721330770000|2024-07-18 19:26:10|382.05|380.05|382.27|380.27|382.3|380.3|382.05|380.05|13
1721330780000|2024-07-18 19:26:20|382.26|380.26|382.29|380.29|382.35|380.35|382.26|380.26|17
1721330790000|2024-07-18 19:26:30|382.3|380.3|381.91|379.91|382.32|380.32|381.87|379.87|30
1721330800000|2024-07-18 19:26:40|381.93|379.93|381.92|379.92|381.93|379.93|381.84|379.84|21
1721330810000|2024-07-18 19:26:50|381.93|379.93|381.75|379.75|381.94|379.94|381.71|379.71|27
1721330820000|2024-07-18 19:27:00|381.74|379.74|381.8|379.8|381.8|379.8|381.68|379.68|19
1721330830000|2024-07-18 19:27:10|381.84|379.84|381.94|379.94|381.96|379.96|381.76|379.76|25
1721330840000|2024-07-18 19:27:20|381.97|379.97|381.79|379.79|381.97|379.97|381.78|379.78|22
1721330850000|2024-07-18 19:27:30|381.81|379.81|381.7|379.7|381.87|379.87|381.68|379.68|20
1721330860000|2024-07-18 19:27:40|381.71|379.71|382.05|380.05|382.05|380.05|381.71|379.71|6
1721330870000|2024-07-18 19:27:50|382.03|380.03|382.04|380.04|382.05|380.05|381.97|379.97|14
1721330880000|2024-07-18 19:28:00|382.03|380.03|382.02|380.02|382.05|380.05|381.97|379.97|17
1721330890000|2024-07-18 19:28:10|382.05|380.05|382.05|380.05|382.05|380.05|382.03|380.03|3
1721330920000|2024-07-18 19:28:40|382.06|380.06|382.2|380.2|382.2|380.2|382.06|380.06|3
1721330930000|2024-07-18 19:28:50|382.3|380.3|382.34|380.34|382.34|380.34|382.3|380.3|2
1721330950000|2024-07-18 19:29:10|382.43|380.43|382.26|380.26|382.43|380.43|382.26|380.26|10
1721330960000|2024-07-18 19:29:20|382.27|380.27|382.29|380.29|382.32|380.32|382.23|380.23|22
1721330970000|2024-07-18 19:29:30|382.28|380.28|382.28|380.28|382.35|380.35|382.22|380.22|16
1721330980000|2024-07-18 19:29:40|382.26|380.26|382.25|380.25|382.3|380.3|382.21|380.21|19
1721330990000|2024-07-18 19:29:50|382.27|380.27|382.3|380.3|382.3|380.3|382.23|380.23|13
1721331000000|2024-07-18 19:30:00|382.25|380.25|382.3|380.3|382.3|380.3|382.25|380.25|7
1721331010000|2024-07-18 19:30:10|382.25|380.25|382.28|380.28|382.3|380.3|382.15|380.15|18
1721331020000|2024-07-18 19:30:20|382.29|380.29|382.22|380.22|382.3|380.3|382.15|380.15|24
1721331030000|2024-07-18 19:30:30|382.23|380.23|382.47|380.47|382.47|380.47|382.23|380.23|11
1721331050000|2024-07-18 19:30:50|382.53|380.53|382.53|380.53|382.62|380.62|382.46|380.46|15
1721331060000|2024-07-18 19:31:00|382.49|380.49|382.41|380.41|382.5|380.5|382.35|380.35|25
1721331070000|2024-07-18 19:31:10|382.39|380.39|382.51|380.51|382.52|380.52|382.39|380.39|24
1721331080000|2024-07-18 19:31:20|382.52|380.52|382.5|380.5|382.53|380.53|382.44|380.44|19
1721331090000|2024-07-18 19:31:30|382.49|380.49|382.32|380.32|382.49|380.49|382.32|380.32|13
1721331120000|2024-07-18 19:32:00|382.41|380.41|382.12|380.12|382.49|380.49|382.12|380.12|22
1721331130000|2024-07-18 19:32:10|382.1|380.1|382.18|380.18|382.18|380.18|382.06|380.06|25
1721331140000|2024-07-18 19:32:20|382.21|380.21|382.34|380.34|382.34|380.34|382.21|380.21|6
1721331150000|2024-07-18 19:32:30|382.32|380.32|382.22|380.22|382.32|380.32|382.22|380.22|11
1721331160000|2024-07-18 19:32:40|382.21|380.21|382.17|380.17|382.26|380.26|382.17|380.17|18
1721331170000|2024-07-18 19:32:50|382.16|380.16|382.2|380.2|382.28|380.28|382.16|380.16|21
1721331180000|2024-07-18 19:33:00|382.19|380.19|382.23|380.23|382.23|380.23|382.16|380.16|26
1721331190000|2024-07-18 19:33:10|382.22|380.22|382.23|380.23|382.23|380.23|382.22|380.22|2
1721331200000|2024-07-18 19:33:20|382.26|380.26|382.51|380.51|382.51|380.51|382.26|380.26|4
1721331210000|2024-07-18 19:33:30|382.5|380.5|382.51|380.51|382.51|380.51|382.47|380.47|5
1721331220000|2024-07-18 19:33:40|382.6|380.6|382.67|380.67|382.67|380.67|382.6|380.6|2
1721331230000|2024-07-18 19:33:50|382.78|380.78|383.15|381.15|383.15|381.15|382.78|380.78|7
1721331260000|2024-07-18 19:34:20|383.27|381.27|383.29|381.29|383.29|381.29|383.27|381.27|2
1721331270000|2024-07-18 19:34:30|383.39|381.39|383.58|381.58|383.58|381.58|383.39|381.39|4
1721331280000|2024-07-18 19:34:40|383.6|381.6|383.63|381.63|383.63|381.63|383.6|381.6|2
1721331290000|2024-07-18 19:34:50|383.64|381.64|383.67|381.67|383.67|381.67|383.64|381.64|4
1721331300000|2024-07-18 19:35:00|383.98|381.98|384.1|382.1|384.14|382.14|383.98|381.98|9
1721331310000|2024-07-18 19:35:10|384.03|382.03|384.14|382.14|384.14|382.14|384.03|382.03|10
1721331320000|2024-07-18 19:35:20|384.18|382.18|384.32|382.32|384.34|382.34|384.16|382.16|9
1721331330000|2024-07-18 19:35:30|384.31|382.31|384.62|382.62|384.62|382.62|384.3|382.3|16
1721331340000|2024-07-18 19:35:40|384.68|382.68|384.51|382.51|384.69|382.69|384.47|382.47|14
1721331350000|2024-07-18 19:35:50|384.5|382.5|384.52|382.52|384.52|382.52|384.47|382.47|19
1721331360000|2024-07-18 19:36:00|384.51|382.51|384.36|382.36|384.51|382.51|384.27|382.27|21
1721331370000|2024-07-18 19:36:10|384.27|382.27|384.14|382.14|384.33|382.33|384.12|382.12|20
1721331380000|2024-07-18 19:36:20|384.15|382.15|384.26|382.26|384.26|382.26|384.11|382.11|20
1721331390000|2024-07-18 19:36:30|384.28|382.28|384.49|382.49|384.54|382.54|384.28|382.28|5
1721331400000|2024-07-18 19:36:40|384.53|382.53|384.54|382.54|384.54|382.54|384.42|382.42|12
1721331410000|2024-07-18 19:36:50|384.48|382.48|384.47|382.47|384.5|382.5|384.44|382.44|13
1721331420000|2024-07-18 19:37:00|384.44|382.44|384.43|382.43|384.44|382.44|384.34|382.34|19
1721331430000|2024-07-18 19:37:10|384.47|382.47|384.47|382.47|384.47|382.47|384.44|382.44|6
1721331450000|2024-07-18 19:37:30|384.45|382.45|384.55|382.55|384.6|382.6|384.4|382.4|9
1721331460000|2024-07-18 19:37:40|384.54|382.54|384.44|382.44|384.58|382.58|384.44|382.44|24
1721331470000|2024-07-18 19:37:50|384.46|382.46|384.55|382.55|384.55|382.55|384.46|382.46|7
1721331480000|2024-07-18 19:38:00|384.48|382.48|384.55|382.55|384.55|382.55|384.45|382.45|9
1721331500000|2024-07-18 19:38:20|384.53|382.53|384.51|382.51|384.54|382.54|384.46|382.46|14
1721331510000|2024-07-18 19:38:30|384.52|382.52|384.45|382.45|384.52|382.52|384.4|382.4|19
1721331520000|2024-07-18 19:38:40|384.44|382.44|384.45|382.45|384.46|382.46|384.43|382.43|5
1721331540000|2024-07-18 19:39:00|384.57|382.57|384.77|382.77|384.77|382.77|384.57|382.57|9
1721331550000|2024-07-18 19:39:10|384.65|382.65|384.62|382.62|384.67|382.67|384.62|382.62|4
1721331560000|2024-07-18 19:39:20|384.64|382.64|384.59|382.59|384.65|382.65|384.5|382.5|21
1721331570000|2024-07-18 19:39:30|384.58|382.58|384.03|382.03|384.58|382.58|384.03|382.03|21
1721331580000|2024-07-18 19:39:40|384.02|382.02|383.69|381.69|384.05|382.05|383.69|381.69|19
1721331590000|2024-07-18 19:39:50|383.68|381.68|383.7|381.7|383.72|381.72|383.62|381.62|16
1721331600000|2024-07-18 19:40:00|383.72|381.72|383.58|381.58|383.72|381.72|383.54|381.54|21
1721331610000|2024-07-18 19:40:10|383.57|381.57|383.58|381.58|383.62|381.62|383.53|381.53|17
1721331620000|2024-07-18 19:40:20|383.56|381.56|383.56|381.56|383.56|381.56|383.43|381.43|17
1721331660000|2024-07-18 19:41:00|383.63|381.63|383.8|381.8|383.81|381.81|383.63|381.63|4
1721331670000|2024-07-18 19:41:10|383.82|381.82|383.66|381.66|383.83|381.83|383.55|381.55|17
1721331690000|2024-07-18 19:41:30|383.63|381.63|383.56|381.56|383.65|381.65|383.56|381.56|7
1721331700000|2024-07-18 19:41:40|383.51|381.51|383.38|381.38|383.52|381.52|383.38|381.38|21
1721331710000|2024-07-18 19:41:50|383.39|381.39|383.52|381.52|383.52|381.52|383.39|381.39|17
1721331720000|2024-07-18 19:42:00|383.53|381.53|383.63|381.63|383.66|381.66|383.53|381.53|9
1721331730000|2024-07-18 19:42:10|383.59|381.59|383.72|381.72|383.73|381.73|383.58|381.58|14
1721331740000|2024-07-18 19:42:20|383.71|381.71|383.66|381.66|383.75|381.75|383.63|381.63|17
1721331750000|2024-07-18 19:42:30|383.65|381.65|383.62|381.62|383.67|381.67|383.62|381.62|15
1721331760000|2024-07-18 19:42:40|383.63|381.63|383.41|381.41|383.63|381.63|383.41|381.41|7
1721331770000|2024-07-18 19:42:50|383.39|381.39|383.41|381.41|383.41|381.41|383.36|381.36|15
1721331790000|2024-07-18 19:43:10|383.4|381.4|383.4|381.4|383.4|381.4|383.38|381.38|3
1721331800000|2024-07-18 19:43:20|383.39|381.39|383.41|381.41|383.41|381.41|383.39|381.39|5
1721331850000|2024-07-18 19:44:10|383.39|381.39|383.39|381.39|383.39|381.39|383.39|381.39|1
1721331860000|2024-07-18 19:44:20|383.4|381.4|383.53|381.53|383.53|381.53|383.4|381.4|8
1721331870000|2024-07-18 19:44:30|383.5|381.5|383.56|381.56|383.56|381.56|383.5|381.5|16
1721331880000|2024-07-18 19:44:40|383.54|381.54|383.54|381.54|383.55|381.55|383.53|381.53|6
1721331890000|2024-07-18 19:44:50|383.51|381.51|383.48|381.48|383.51|381.51|383.47|381.47|9
1721331900000|2024-07-18 19:45:00|383.5|381.5|383.55|381.55|383.55|381.55|383.5|381.5|4
1721331910000|2024-07-18 19:45:10|383.56|381.56|383.56|381.56|383.56|381.56|383.56|381.56|1
1721331920000|2024-07-18 19:45:20|383.53|381.53|383.53|381.53|383.53|381.53|383.53|381.53|1
1721331930000|2024-07-18 19:45:30|383.55|381.55|383.36|381.36|383.56|381.56|383.35|381.35|15
1721331940000|2024-07-18 19:45:40|383.41|381.41|383.41|381.41|383.41|381.41|383.41|381.41|1
1721331960000|2024-07-18 19:46:00|383.55|381.55|383.67|381.67|383.67|381.67|383.55|381.55|2
1721331970000|2024-07-18 19:46:10|383.63|381.63|383.63|381.63|383.63|381.63|383.63|381.63|1
1721331980000|2024-07-18 19:46:20|383.62|381.62|383.62|381.62|383.67|381.67|383.61|381.61|16
1721331990000|2024-07-18 19:46:30|383.64|381.64|383.67|381.67|383.67|381.67|383.62|381.62|9
1721332000000|2024-07-18 19:46:40|383.73|381.73|383.77|381.77|383.8|381.8|383.71|381.71|9
1721332010000|2024-07-18 19:46:50|383.78|381.78|383.89|381.89|383.89|381.89|383.73|381.73|13
1721332020000|2024-07-18 19:47:00|383.94|381.94|384.02|382.02|384.02|382.02|383.94|381.94|3
1721332030000|2024-07-18 19:47:10|384.16|382.16|384.29|382.29|384.29|382.29|384.16|382.16|9
1721332040000|2024-07-18 19:47:20|384.34|382.34|384.45|382.45|384.45|382.45|384.34|382.34|9
1721332060000|2024-07-18 19:47:40|384.46|382.46|384.45|382.45|384.47|382.47|384.45|382.45|3
1721332090000|2024-07-18 19:48:10|384.51|382.51|384.48|382.48|384.51|382.51|384.48|382.48|2
1721332100000|2024-07-18 19:48:20|384.46|382.46|384.32|382.32|384.46|382.46|384.31|382.31|13
1721332110000|2024-07-18 19:48:30|384.33|382.33|384.18|382.18|384.34|382.34|384.18|382.18|12
1721332120000|2024-07-18 19:48:40|384.09|382.09|384.12|382.12|384.12|382.12|384.09|382.09|8
1721332150000|2024-07-18 19:49:10|384.21|382.21|384.42|382.42|384.42|382.42|384.21|382.21|3
1721332170000|2024-07-18 19:49:30|384.52|382.52|384.62|382.62|384.62|382.62|384.52|382.52|9
1721332200000|2024-07-18 19:50:00|384.71|382.71|384.62|382.62|384.84|382.84|384.62|382.62|13
1721332210000|2024-07-18 19:50:10|384.61|382.61|384.49|382.49|384.61|382.61|384.41|382.41|25
1721332220000|2024-07-18 19:50:20|384.47|382.47|385.02|383.02|385.03|383.03|384.47|382.47|13
1721332230000|2024-07-18 19:50:30|385.03|383.03|385.11|383.11|385.2|383.2|385.03|383.03|17
1721332240000|2024-07-18 19:50:40|385.12|383.12|385.08|383.08|385.15|383.15|385|383|16
1721332250000|2024-07-18 19:50:50|385.04|383.04|385.07|383.07|385.07|383.07|384.95|382.95|17
1721332260000|2024-07-18 19:51:00|385.04|383.04|384.81|382.81|385.07|383.07|384.8|382.8|24
1721332270000|2024-07-18 19:51:10|384.84|382.84|384.73|382.73|384.84|382.84|384.72|382.72|13
1721332280000|2024-07-18 19:51:20|384.71|382.71|384.79|382.79|384.84|382.84|384.59|382.59|16
1721332290000|2024-07-18 19:51:30|384.78|382.78|384.69|382.69|384.83|382.83|384.68|382.68|14
1721332300000|2024-07-18 19:51:40|384.64|382.64|384.72|382.72|384.86|382.86|384.64|382.64|22
1721332310000|2024-07-18 19:51:50|384.73|382.73|384.95|382.95|384.95|382.95|384.71|382.71|14
1721332320000|2024-07-18 19:52:00|384.97|382.97|384.91|382.91|385.09|383.09|384.91|382.91|13
1721332330000|2024-07-18 19:52:10|384.92|382.92|384.89|382.89|384.92|382.92|384.8|382.8|15
1721332340000|2024-07-18 19:52:20|384.9|382.9|384.99|382.99|384.99|382.99|384.85|382.85|28
1721332350000|2024-07-18 19:52:30|385|383|385.01|383.01|385.01|383.01|385|383|2
1721332360000|2024-07-18 19:52:40|385.08|383.08|385.19|383.19|385.19|383.19|385.08|383.08|7
1721332390000|2024-07-18 19:53:10|385.29|383.29|385.41|383.41|385.48|383.48|385.29|383.29|18
1721332400000|2024-07-18 19:53:20|385.39|383.39|385.25|383.25|385.41|383.41|385.23|383.23|16
1721332410000|2024-07-18 19:53:30|385.26|383.26|385.26|383.26|385.48|383.48|385.23|383.23|25
1721332420000|2024-07-18 19:53:40|385.27|383.27|385.22|383.22|385.29|383.29|384.98|382.98|23
1721332430000|2024-07-18 19:53:50|385.23|383.23|385.24|383.24|385.24|383.24|385.23|383.23|2
1721332440000|2024-07-18 19:54:00|385.22|383.22|385.24|383.24|385.24|383.24|385.16|383.16|6
1721332450000|2024-07-18 19:54:10|385.35|383.35|385.45|383.45|385.45|383.45|385.35|383.35|2
1721332460000|2024-07-18 19:54:20|385.51|383.51|385.58|383.58|385.58|383.58|385.51|383.51|2
1721332470000|2024-07-18 19:54:30|385.69|383.69|386.1|384.1|386.1|384.1|385.69|383.69|5
1721332480000|2024-07-18 19:54:40|386.09|384.09|386.02|384.02|386.1|384.1|386.02|384.02|8
1721332490000|2024-07-18 19:54:50|386.03|384.03|385.91|383.91|386.04|384.04|385.91|383.91|3
1721332500000|2024-07-18 19:55:00|385.95|383.95|385.99|383.99|386.01|384.01|385.95|383.95|13
1721332510000|2024-07-18 19:55:10|385.97|383.97|386.04|384.04|386.04|384.04|385.93|383.93|17
1721332520000|2024-07-18 19:55:20|386.14|384.14|386.38|384.38|386.38|384.38|386.14|384.14|6
1721332540000|2024-07-18 19:55:40|386.36|384.36|386.38|384.38|386.38|384.38|386.35|384.35|5
1721332550000|2024-07-18 19:55:50|386.36|384.36|386.23|384.23|386.36|384.36|386.23|384.23|11
1721332560000|2024-07-18 19:56:00|386.22|384.22|386.11|384.11|386.24|384.24|386.11|384.11|16
1721332570000|2024-07-18 19:56:10|386.1|384.1|386.01|384.01|386.15|384.15|386.01|384.01|14
1721332580000|2024-07-18 19:56:20|385.93|383.93|385.89|383.89|385.97|383.97|385.87|383.87|17
1721332590000|2024-07-18 19:56:30|385.88|383.88|385.88|383.88|385.88|383.88|385.86|383.86|4
1721332600000|2024-07-18 19:56:40|385.89|383.89|385.72|383.72|385.92|383.92|385.72|383.72|15
1721332610000|2024-07-18 19:56:50|385.73|383.73|385.75|383.75|385.75|383.75|385.7|383.7|8
1721332620000|2024-07-18 19:57:00|385.73|383.73|385.75|383.75|385.75|383.75|385.7|383.7|4
1721332640000|2024-07-18 19:57:20|385.91|383.91|385.92|383.92|386.08|384.08|385.91|383.91|18
1721332650000|2024-07-18 19:57:30|385.91|383.91|385.85|383.85|385.92|383.92|385.83|383.83|14
1721332660000|2024-07-18 19:57:40|385.83|383.83|385.63|383.63|385.83|383.83|385.61|383.61|19
1721332670000|2024-07-18 19:57:50|385.56|383.56|385.6|383.6|385.6|383.6|385.55|383.55|6
1721332680000|2024-07-18 19:58:00|385.58|383.58|385.51|383.51|385.58|383.58|385.51|383.51|7
1721332690000|2024-07-18 19:58:10|385.53|383.53|385.48|383.48|385.57|383.57|385.45|383.45|15
1721332700000|2024-07-18 19:58:20|385.46|383.46|385.39|383.39|385.46|383.46|385.36|383.36|16
1721332710000|2024-07-18 19:58:30|385.4|383.4|385.41|383.41|385.41|383.41|385.33|383.33|17
1721332720000|2024-07-18 19:58:40|385.4|383.4|385.44|383.44|385.44|383.44|385.4|383.4|3
1721332730000|2024-07-18 19:58:50|385.47|383.47|385.59|383.59|385.59|383.59|385.47|383.47|8
1721332740000|2024-07-18 19:59:00|385.57|383.57|385.33|383.33|385.57|383.57|385.3|383.3|20
1721332750000|2024-07-18 19:59:10|385.34|383.34|385.25|383.25|385.34|383.34|385.24|383.24|13
1721332760000|2024-07-18 19:59:20|385.27|383.27|385.14|383.14|385.29|383.29|385.14|383.14|18
1721332770000|2024-07-18 19:59:30|385.12|383.12|385.18|383.18|385.18|383.18|385.12|383.12|5
1721332790000|2024-07-18 19:59:50|385.29|383.29|385.42|383.42|385.45|383.45|385.29|383.29|9
1721332800000|2024-07-18 20:00:00|385.43|383.43|385.05|383.05|385.45|383.45|385.05|383.05|24
1721332810000|2024-07-18 20:00:10|385.03|383.03|385.29|383.29|385.47|383.47|385.03|383.03|24
1721332820000|2024-07-18 20:00:20|385.28|383.28|385.34|383.34|385.35|383.35|385.22|383.22|23
1721332830000|2024-07-18 20:00:30|385.31|383.31|385.15|383.15|385.31|383.31|385.08|383.08|29
1721332840000|2024-07-18 20:00:40|385.14|383.14|385.32|383.32|385.34|383.34|385.12|383.12|23
1721332850000|2024-07-18 20:00:50|385.34|383.34|385.56|383.56|385.56|383.56|385.3|383.3|15
1721332860000|2024-07-18 20:01:00|385.55|383.55|385.62|383.62|385.76|383.76|385.54|383.54|27
1721332870000|2024-07-18 20:01:10|385.58|383.58|385.56|383.56|385.62|383.62|385.56|383.56|24
1721332880000|2024-07-18 20:01:20|385.58|383.58|386.09|384.09|386.09|384.09|385.57|383.57|18
1721332890000|2024-07-18 20:01:30|386.11|384.11|386.24|384.24|386.24|384.24|386.11|384.11|3
1721332900000|2024-07-18 20:01:40|386.22|384.22|386.21|384.21|386.22|384.22|386.21|384.21|2
1721332910000|2024-07-18 20:01:50|386.11|384.11|386.38|384.38|386.38|384.38|386.11|384.11|14
1721332920000|2024-07-18 20:02:00|386.34|384.34|385.73|383.73|386.34|384.34|385.72|383.72|19
1721332930000|2024-07-18 20:02:10|385.69|383.69|385.68|383.68|385.71|383.71|385.61|383.61|22
1721332940000|2024-07-18 20:02:20|385.71|383.71|385.59|383.59|385.73|383.73|385.53|383.53|22
1721332950000|2024-07-18 20:02:30|385.6|383.6|385.56|383.56|385.7|383.7|385.56|383.56|20
1721332960000|2024-07-18 20:02:40|385.57|383.57|385.72|383.72|385.72|383.72|385.55|383.55|14
1721332970000|2024-07-18 20:02:50|385.73|383.73|385.88|383.88|385.88|383.88|385.73|383.73|3
1721332980000|2024-07-18 20:03:00|385.99|383.99|385.95|383.95|386.05|384.05|385.95|383.95|11
1721332990000|2024-07-18 20:03:10|385.93|383.93|385.95|383.95|386|384|385.86|383.86|23
1721333000000|2024-07-18 20:03:20|385.94|383.94|386.12|384.12|386.12|384.12|385.94|383.94|13
1721333010000|2024-07-18 20:03:30|386.1|384.1|385.87|383.87|386.1|384.1|385.87|383.87|17
1721333020000|2024-07-18 20:03:40|385.86|383.86|385.91|383.91|386|384|385.86|383.86|19
1721333030000|2024-07-18 20:03:50|385.88|383.88|385.91|383.91|385.96|383.96|385.87|383.87|16
1721333040000|2024-07-18 20:04:00|385.89|383.89|385.79|383.79|385.9|383.9|385.74|383.74|16
1721333050000|2024-07-18 20:04:10|385.81|383.81|385.93|383.93|385.93|383.93|385.77|383.77|17
1721333060000|2024-07-18 20:04:20|385.89|383.89|385.98|383.98|386.06|384.06|385.89|383.89|18
1721333070000|2024-07-18 20:04:30|385.93|383.93|385.9|383.9|385.94|383.94|385.75|383.75|18
1721333080000|2024-07-18 20:04:40|385.95|383.95|386.06|384.06|386.06|384.06|385.95|383.95|10
1721333090000|2024-07-18 20:04:50|386.07|384.07|386.07|384.07|386.07|384.07|386.07|384.07|1
1721333110000|2024-07-18 20:05:10|386.04|384.04|386.06|384.06|386.06|384.06|386.04|384.04|2
1721333120000|2024-07-18 20:05:20|386.04|384.04|385.9|383.9|386.04|384.04|385.85|383.85|9
1721333140000|2024-07-18 20:05:40|385.88|383.88|385.88|383.88|385.9|383.9|385.83|383.83|12
1721333150000|2024-07-18 20:05:50|385.9|383.9|385.87|383.87|385.9|383.9|385.87|383.87|4
1721333160000|2024-07-18 20:06:00|385.88|383.88|385.59|383.59|385.88|383.88|385.54|383.54|26
1721333170000|2024-07-18 20:06:10|385.62|383.62|385.72|383.72|385.72|383.72|385.62|383.62|11
1721333180000|2024-07-18 20:06:20|385.74|383.74|385.76|383.76|385.76|383.76|385.73|383.73|5
1721333190000|2024-07-18 20:06:30|385.68|383.68|385.63|383.63|385.71|383.71|385.58|383.58|20
1721333200000|2024-07-18 20:06:40|385.59|383.59|385.61|383.61|385.66|383.66|385.54|383.54|16
1721333210000|2024-07-18 20:06:50|385.62|383.62|385.37|383.37|385.62|383.62|385.37|383.37|17
1721333220000|2024-07-18 20:07:00|385.36|383.36|385.36|383.36|385.36|383.36|385.36|383.36|1
1721333230000|2024-07-18 20:07:10|385.35|383.35|385.32|383.32|385.35|383.35|385.3|383.3|6
1721333240000|2024-07-18 20:07:20|385.14|383.14|385.07|383.07|385.14|383.14|385.04|383.04|5
1721333250000|2024-07-18 20:07:30|385.04|383.04|385.07|383.07|385.07|383.07|385.02|383.02|7
1721333260000|2024-07-18 20:07:40|385.04|383.04|385.03|383.03|385.06|383.06|385.01|383.01|18
1721333270000|2024-07-18 20:07:50|385.02|383.02|384.94|382.94|385.02|383.02|384.91|382.91|20
1721333280000|2024-07-18 20:08:00|384.93|382.93|384.71|382.71|384.97|382.97|384.65|382.65|23
1721333290000|2024-07-18 20:08:10|384.73|382.73|384.75|382.75|384.87|382.87|384.73|382.73|10
1721333300000|2024-07-18 20:08:20|384.76|382.76|384.64|382.64|384.76|382.76|384.63|382.63|18
1721333310000|2024-07-18 20:08:30|384.63|382.63|384.62|382.62|384.65|382.65|384.56|382.56|18
1721333320000|2024-07-18 20:08:40|384.63|382.63|384.63|382.63|384.65|382.65|384.63|382.63|3
1721333330000|2024-07-18 20:08:50|384.59|382.59|384.56|382.56|384.59|382.59|384.51|382.51|24
1721333340000|2024-07-18 20:09:00|384.57|382.57|384.53|382.53|384.62|382.62|384.52|382.52|16
1721333350000|2024-07-18 20:09:10|384.52|382.52|384.48|382.48|384.54|382.54|384.48|382.48|17
1721333360000|2024-07-18 20:09:20|384.46|382.46|384.48|382.48|384.5|382.5|384.38|382.38|19
1721333370000|2024-07-18 20:09:30|384.49|382.49|384.43|382.43|384.5|382.5|384.36|382.36|17
1721333380000|2024-07-18 20:09:40|384.42|382.42|384.55|382.55|384.55|382.55|384.42|382.42|7
1721333390000|2024-07-18 20:09:50|384.53|382.53|384.55|382.55|384.55|382.55|384.5|382.5|7
1721333400000|2024-07-18 20:10:00|384.52|382.52|384.53|382.53|384.53|382.53|384.52|382.52|2
1721333410000|2024-07-18 20:10:10|384.54|382.54|384.51|382.51|384.55|382.55|384.51|382.51|4
1721333420000|2024-07-18 20:10:20|384.52|382.52|384.51|382.51|384.53|382.53|384.5|382.5|11
1721333430000|2024-07-18 20:10:30|384.5|382.5|384.37|382.37|384.5|382.5|384.35|382.35|15
1721333440000|2024-07-18 20:10:40|384.36|382.36|384.35|382.35|384.42|382.42|384.35|382.35|13
1721333450000|2024-07-18 20:10:50|384.36|382.36|384.51|382.51|384.51|382.51|384.36|382.36|17
1721333460000|2024-07-18 20:11:00|384.53|382.53|384.53|382.53|384.53|382.53|384.53|382.53|1
1721333470000|2024-07-18 20:11:10|384.52|382.52|384.53|382.53|384.53|382.53|384.5|382.5|5
1721333500000|2024-07-18 20:11:40|384.56|382.56|384.54|382.54|384.56|382.56|384.46|382.46|6
1721333510000|2024-07-18 20:11:50|384.55|382.55|384.62|382.62|384.62|382.62|384.54|382.54|16
1721333520000|2024-07-18 20:12:00|384.6|382.6|384.78|382.78|384.78|382.78|384.58|382.58|20
1721333540000|2024-07-18 20:12:20|384.84|382.84|384.83|382.83|384.84|382.84|384.83|382.83|2
1721333550000|2024-07-18 20:12:30|384.86|382.86|384.97|382.97|384.97|382.97|384.86|382.86|2
1721333560000|2024-07-18 20:12:40|384.94|382.94|384.97|382.97|384.97|382.97|384.92|382.92|4
1721333580000|2024-07-18 20:13:00|384.94|382.94|384.78|382.78|384.96|382.96|384.74|382.74|17
1721333590000|2024-07-18 20:13:10|384.79|382.79|384.76|382.76|384.82|382.82|384.76|382.76|6
1721333600000|2024-07-18 20:13:20|384.75|382.75|384.56|382.56|384.75|382.75|384.54|382.54|21
1721333610000|2024-07-18 20:13:30|384.55|382.55|384.61|382.61|384.61|382.61|384.54|382.54|10
1721333620000|2024-07-18 20:13:40|384.65|382.65|384.65|382.65|384.65|382.65|384.65|382.65|1
1721333660000|2024-07-18 20:14:20|384.63|382.63|384.57|382.57|384.63|382.63|384.51|382.51|9
1721333670000|2024-07-18 20:14:30|384.52|382.52|384.6|382.6|384.64|382.64|384.52|382.52|17
1721333680000|2024-07-18 20:14:40|384.59|382.59|384.65|382.65|384.65|382.65|384.59|382.59|10
1721333700000|2024-07-18 20:15:00|384.72|382.72|384.72|382.72|384.77|382.77|384.69|382.69|19
1721333710000|2024-07-18 20:15:10|384.73|382.73|384.68|382.68|384.74|382.74|384.67|382.67|21
1721333720000|2024-07-18 20:15:20|384.69|382.69|384.7|382.7|384.71|382.71|384.69|382.69|9
1721333730000|2024-07-18 20:15:30|384.68|382.68|384.62|382.62|384.68|382.68|384.62|382.62|4
1721333740000|2024-07-18 20:15:40|384.6|382.6|384.48|382.48|384.62|382.62|384.44|382.44|17
1721333750000|2024-07-18 20:15:50|384.49|382.49|384.48|382.48|384.53|382.53|384.48|382.48|4
1721333760000|2024-07-18 20:16:00|384.47|382.47|384.51|382.51|384.51|382.51|384.43|382.43|16
1721333770000|2024-07-18 20:16:10|384.47|382.47|384.51|382.51|384.51|382.51|384.46|382.46|7
1721333780000|2024-07-18 20:16:20|384.62|382.62|384.83|382.83|384.83|382.83|384.62|382.62|5
1721333800000|2024-07-18 20:16:40|384.82|382.82|384.73|382.73|384.82|382.82|384.73|382.73|16
1721333810000|2024-07-18 20:16:50|384.74|382.74|384.81|382.81|384.81|382.81|384.74|382.74|21
1721333820000|2024-07-18 20:17:00|384.79|382.79|384.76|382.76|384.82|382.82|384.74|382.74|18
1721333830000|2024-07-18 20:17:10|384.77|382.77|384.72|382.72|384.87|382.87|384.71|382.71|17
1721333840000|2024-07-18 20:17:20|384.73|382.73|384.8|382.8|384.8|382.8|384.73|382.73|8
1721333860000|2024-07-18 20:17:40|384.9|382.9|385.4|383.4|385.4|383.4|384.9|382.9|12
1721333870000|2024-07-18 20:17:50|385.41|383.41|385.43|383.43|385.43|383.43|385.41|383.41|3
1721333880000|2024-07-18 20:18:00|385.51|383.51|385.75|383.75|385.75|383.75|385.51|383.51|7
1721333890000|2024-07-18 20:18:10|385.73|383.73|385.67|383.67|385.75|383.75|385.6|383.6|13
1721333900000|2024-07-18 20:18:20|385.69|383.69|385.9|383.9|385.92|383.92|385.64|383.64|15
1721333910000|2024-07-18 20:18:30|385.91|383.91|385.83|383.83|385.91|383.91|385.82|383.82|12
1721333920000|2024-07-18 20:18:40|385.82|383.82|385.78|383.78|385.87|383.87|385.77|383.77|15
1721333930000|2024-07-18 20:18:50|385.79|383.79|385.76|383.76|385.81|383.81|385.75|383.75|11
1721333940000|2024-07-18 20:19:00|385.99|383.99|386.6|384.6|386.6|384.6|385.99|383.99|5
1721333950000|2024-07-18 20:19:10|386.57|384.57|386.59|384.59|386.59|384.59|386.52|384.52|8
1721333960000|2024-07-18 20:19:20|386.7|384.7|386.7|384.7|386.7|384.7|386.7|384.7|1
1721333980000|2024-07-18 20:19:40|386.66|384.66|386.61|384.61|386.7|384.7|386.59|384.59|13
1721333990000|2024-07-18 20:19:50|386.59|384.59|386.5|384.5|386.59|384.59|386.49|384.49|7
1721334000000|2024-07-18 20:20:00|386.45|384.45|386.27|384.27|386.45|384.45|386.27|384.27|13
1721334010000|2024-07-18 20:20:10|386.26|384.26|386.23|384.23|386.26|384.26|386.22|384.22|10
1721334020000|2024-07-18 20:20:20|386.24|384.24|386.16|384.16|386.25|384.25|386.15|384.15|7
1721334030000|2024-07-18 20:20:30|386.15|384.15|386.2|384.2|386.2|384.2|386.14|384.14|8
1721334040000|2024-07-18 20:20:40|386.16|384.16|386.15|384.15|386.17|384.17|386.1|384.1|9
1721334050000|2024-07-18 20:20:50|386.13|384.13|386.2|384.2|386.2|384.2|386.11|384.11|7
1721334060000|2024-07-18 20:21:00|386.17|384.17|386.05|384.05|386.17|384.17|386.02|384.02|7
1721334070000|2024-07-18 20:21:10|386.04|384.04|386.04|384.04|386.04|384.04|386.04|384.04|1
1721334080000|2024-07-18 20:21:20|386.05|384.05|386.21|384.21|386.21|384.21|386.05|384.05|4
1721334090000|2024-07-18 20:21:30|386.17|384.17|386.13|384.13|386.2|384.2|386.13|384.13|4
1721334100000|2024-07-18 20:21:40|386.12|384.12|386.13|384.13|386.13|384.13|386.12|384.12|2
1721334110000|2024-07-18 20:21:50|386.21|384.21|386.37|384.37|386.38|384.38|386.21|384.21|4
1721334120000|2024-07-18 20:22:00|386.34|384.34|386.1|384.1|386.35|384.35|386.1|384.1|16
1721334130000|2024-07-18 20:22:10|386.09|384.09|386.15|384.15|386.2|384.2|386.09|384.09|13
1721334140000|2024-07-18 20:22:20|386.29|384.29|386.32|384.32|386.33|384.33|386.28|384.28|4
1721334150000|2024-07-18 20:22:30|386.28|384.28|386.28|384.28|386.28|384.28|386.28|384.28|1
1721334160000|2024-07-18 20:22:40|386.27|384.27|386.32|384.32|386.32|384.32|386.27|384.27|3
1721334170000|2024-07-18 20:22:50|386.36|384.36|386.42|384.42|386.42|384.42|386.35|384.35|6
1721334190000|2024-07-18 20:23:10|386.44|384.44|386.44|384.44|386.44|384.44|386.44|384.44|1
1721334200000|2024-07-18 20:23:20|386.42|384.42|386.34|384.34|386.42|384.42|386.32|384.32|7
1721334210000|2024-07-18 20:23:30|386.32|384.32|386.29|384.29|386.34|384.34|386.29|384.29|7
1721334220000|2024-07-18 20:23:40|386.33|384.33|386.33|384.33|386.33|384.33|386.29|384.29|5
1721334230000|2024-07-18 20:23:50|386.41|384.41|386.54|384.54|386.54|384.54|386.41|384.41|3
1721334240000|2024-07-18 20:24:00|386.52|384.52|386.53|384.53|386.53|384.53|386.51|384.51|3
1721334250000|2024-07-18 20:24:10|386.49|384.49|386.41|384.41|386.49|384.49|386.41|384.41|7
1721334260000|2024-07-18 20:24:20|386.34|384.34|386.21|384.21|386.34|384.34|386.21|384.21|7
1721334270000|2024-07-18 20:24:30|386.16|384.16|386.15|384.15|386.16|384.16|386.11|384.11|4
1721334280000|2024-07-18 20:24:40|386.13|384.13|386.02|384.02|386.13|384.13|386.02|384.02|8
1721334290000|2024-07-18 20:24:50|386.01|384.01|385.99|383.99|386.01|384.01|385.98|383.98|6
1721334300000|2024-07-18 20:25:00|386|384|386.01|384.01|386.01|384.01|386|384|2
1721334330000|2024-07-18 20:25:30|386.03|384.03|386.04|384.04|386.06|384.06|386.03|384.03|6
1721334340000|2024-07-18 20:25:40|386.06|384.06|386.07|384.07|386.07|384.07|386.04|384.04|3
1721334350000|2024-07-18 20:25:50|386.13|384.13|386.29|384.29|386.34|384.34|386.13|384.13|5
1721334360000|2024-07-18 20:26:00|386.31|384.31|386.23|384.23|386.34|384.34|386.23|384.23|9
1721334370000|2024-07-18 20:26:10|386.22|384.22|386.22|384.22|386.22|384.22|386.22|384.22|1
1721334380000|2024-07-18 20:26:20|386.24|384.24|386.27|384.27|386.27|384.27|386.24|384.24|2
1721334390000|2024-07-18 20:26:30|386.33|384.33|386.47|384.47|386.47|384.47|386.33|384.33|3
1721334400000|2024-07-18 20:26:40|386.46|384.46|386.47|384.47|386.47|384.47|386.46|384.46|2
1721334410000|2024-07-18 20:26:50|386.48|384.48|386.5|384.5|386.5|384.5|386.48|384.48|2
1721334420000|2024-07-18 20:27:00|386.9|384.9|387|385|387|385|386.9|384.9|3
1721334430000|2024-07-18 20:27:10|387.05|385.05|387.1|385.1|387.1|385.1|387.05|385.05|2
1721334440000|2024-07-18 20:27:20|387.12|385.12|387.15|385.15|387.15|385.15|387.12|385.12|2
1721334460000|2024-07-18 20:27:40|387.13|385.13|387.09|385.09|387.15|385.15|387.09|385.09|8
1721334470000|2024-07-18 20:27:50|387.11|385.11|387.01|385.01|387.11|385.11|387.01|385.01|7
1721334480000|2024-07-18 20:28:00|386.92|384.92|386.91|384.91|386.92|384.92|386.91|384.91|2
1721334490000|2024-07-18 20:28:10|386.86|384.86|386.68|384.68|386.86|384.86|386.67|384.67|9
1721334500000|2024-07-18 20:28:20|386.72|384.72|386.58|384.58|386.76|384.76|386.57|384.57|19
1721334510000|2024-07-18 20:28:30|386.61|384.61|386.63|384.63|386.63|384.63|386.61|384.61|2
1721334520000|2024-07-18 20:28:40|386.64|384.64|386.64|384.64|386.64|384.64|386.64|384.64|1
1721334530000|2024-07-18 20:28:50|386.62|384.62|386.52|384.52|386.63|384.63|386.52|384.52|5
1721334540000|2024-07-18 20:29:00|386.57|384.57|386.45|384.45|386.57|384.57|386.45|384.45|10
1721334550000|2024-07-18 20:29:10|386.37|384.37|386.26|384.26|386.4|384.4|386.25|384.25|9
1721334560000|2024-07-18 20:29:20|386.38|384.38|386.4|384.4|386.41|384.41|386.37|384.37|6
1721334570000|2024-07-18 20:29:30|386.38|384.38|386.47|384.47|386.47|384.47|386.38|384.38|6
1721334590000|2024-07-18 20:29:50|386.48|384.48|386.66|384.66|386.66|384.66|386.48|384.48|6
1721334600000|2024-07-18 20:30:00|386.68|384.68|386.8|384.8|386.8|384.8|386.61|384.61|12
1721334610000|2024-07-18 20:30:10|386.76|384.76|386.86|384.86|386.86|384.86|386.71|384.71|7
1721334630000|2024-07-18 20:30:30|386.94|384.94|386.94|384.94|386.94|384.94|386.91|384.91|4
1721334650000|2024-07-18 20:30:50|386.93|384.93|386.93|384.93|386.93|384.93|386.89|384.89|5
1721334660000|2024-07-18 20:31:00|386.94|384.94|386.94|384.94|386.94|384.94|386.94|384.94|1
1721334670000|2024-07-18 20:31:10|386.92|384.92|386.93|384.93|386.94|384.94|386.92|384.92|4
1721334680000|2024-07-18 20:31:20|386.94|384.94|387.03|385.03|387.08|385.08|386.94|384.94|9
1721334690000|2024-07-18 20:31:30|387.04|385.04|387.04|385.04|387.08|385.08|387.01|385.01|12
1721334700000|2024-07-18 20:31:40|387.03|385.03|387.01|385.01|387.09|385.09|386.99|384.99|17
1721334710000|2024-07-18 20:31:50|387|385|386.95|384.95|387.01|385.01|386.95|384.95|5
1721334720000|2024-07-18 20:32:00|386.93|384.93|386.92|384.92|386.96|384.96|386.92|384.92|5
1721334730000|2024-07-18 20:32:10|386.91|384.91|386.93|384.93|386.96|384.96|386.87|384.87|14
1721334740000|2024-07-18 20:32:20|386.95|384.95|386.92|384.92|386.96|384.96|386.9|384.9|9
1721334750000|2024-07-18 20:32:30|386.91|384.91|386.82|384.82|386.91|384.91|386.82|384.82|2
1721334770000|2024-07-18 20:32:50|386.79|384.79|386.72|384.72|386.79|384.79|386.72|384.72|6
1721334780000|2024-07-18 20:33:00|386.7|384.7|386.76|384.76|386.76|384.76|386.7|384.7|8
1721334790000|2024-07-18 20:33:10|386.72|384.72|386.72|384.72|386.72|384.72|386.72|384.72|1
1721334800000|2024-07-18 20:33:20|386.79|384.79|386.88|384.88|386.88|384.88|386.79|384.79|3
1721334810000|2024-07-18 20:33:30|386.86|384.86|386.88|384.88|386.88|384.88|386.86|384.86|3
1721334820000|2024-07-18 20:33:40|386.94|384.94|386.98|384.98|387.02|385.02|386.94|384.94|4
1721334830000|2024-07-18 20:33:50|386.93|384.93|386.76|384.76|386.93|384.93|386.76|384.76|11
1721334840000|2024-07-18 20:34:00|386.72|384.72|386.59|384.59|386.72|384.72|386.58|384.58|14
1721334850000|2024-07-18 20:34:10|386.58|384.58|386.45|384.45|386.58|384.58|386.43|384.43|21
1721334860000|2024-07-18 20:34:20|386.44|384.44|386.35|384.35|386.45|384.45|386.34|384.34|17
1721334870000|2024-07-18 20:34:30|386.34|384.34|386.34|384.34|386.37|384.37|386.34|384.34|10
1721334880000|2024-07-18 20:34:40|386.35|384.35|386.35|384.35|386.36|384.36|386.34|384.34|8
1721334890000|2024-07-18 20:34:50|386.36|384.36|386.36|384.36|386.37|384.37|386.35|384.35|9
1721334900000|2024-07-18 20:35:00|386.33|384.33|386.35|384.35|386.36|384.36|386.27|384.27|17
1721334910000|2024-07-18 20:35:10|386.36|384.36|386.33|384.33|386.37|384.37|386.31|384.31|17
1721334920000|2024-07-18 20:35:20|386.34|384.34|386.35|384.35|386.36|384.36|386.33|384.33|15
1721334930000|2024-07-18 20:35:30|386.36|384.36|386.33|384.33|386.36|384.36|386.33|384.33|13
1721334940000|2024-07-18 20:35:40|386.34|384.34|387.21|385.21|387.21|385.21|386.34|384.34|16
1721334950000|2024-07-18 20:35:50|387.19|385.19|387.22|385.22|387.23|385.23|387.18|385.18|15
1721334960000|2024-07-18 20:36:00|387.23|385.23|387.4|385.4|387.41|385.41|387.22|385.22|18
1721334970000|2024-07-18 20:36:10|387.41|385.41|387.41|385.41|387.41|385.41|387.41|385.41|1
1721334990000|2024-07-18 20:36:30|387.36|385.36|387.21|385.21|387.37|385.37|387.21|385.21|13
1721335000000|2024-07-18 20:36:40|387.22|385.22|387.15|385.15|387.22|385.22|387.15|385.15|7
1721335010000|2024-07-18 20:36:50|387.16|385.16|387.01|385.01|387.16|385.16|387.01|385.01|12
1721335020000|2024-07-18 20:37:00|386.91|384.91|386.8|384.8|386.91|384.91|386.8|384.8|10
1721335030000|2024-07-18 20:37:10|386.81|384.81|386.93|384.93|386.95|384.95|386.81|384.81|15
1721335040000|2024-07-18 20:37:20|386.94|384.94|387.04|385.04|387.04|385.04|386.91|384.91|9
1721335050000|2024-07-18 20:37:30|387.05|385.05|387.03|385.03|387.1|385.1|387.03|385.03|13
1721335060000|2024-07-18 20:37:40|387.04|385.04|386.94|384.94|387.04|385.04|386.93|384.93|18
1721335070000|2024-07-18 20:37:50|386.95|384.95|386.81|384.81|386.98|384.98|386.81|384.81|18
1721335080000|2024-07-18 20:38:00|386.8|384.8|386.52|384.52|386.8|384.8|386.52|384.52|14
1721335090000|2024-07-18 20:38:10|386.5|384.5|386.58|384.58|386.58|384.58|386.47|384.47|18
1721335100000|2024-07-18 20:38:20|386.51|384.51|386.56|384.56|386.56|384.56|386.51|384.51|11
1721335110000|2024-07-18 20:38:30|386.58|384.58|386.52|384.52|386.58|384.58|386.52|384.52|11
1721335120000|2024-07-18 20:38:40|386.53|384.53|386.52|384.52|386.54|384.54|386.51|384.51|19
1721335130000|2024-07-18 20:38:50|386.51|384.51|386.48|384.48|386.57|384.57|386.47|384.47|16
1721335140000|2024-07-18 20:39:00|386.49|384.49|386.6|384.6|386.61|384.61|386.49|384.49|12
1721335150000|2024-07-18 20:39:10|386.57|384.57|386.53|384.53|386.58|384.58|386.53|384.53|5
1721335160000|2024-07-18 20:39:20|386.52|384.52|386.49|384.49|386.54|384.54|386.48|384.48|14
1721335170000|2024-07-18 20:39:30|386.47|384.47|386.52|384.52|386.52|384.52|386.47|384.47|9
1721335180000|2024-07-18 20:39:40|386.5|384.5|386.31|384.31|386.52|384.52|386.31|384.31|15
1721335190000|2024-07-18 20:39:50|386.3|384.3|386.26|384.26|386.35|384.35|386.25|384.25|17
1721335200000|2024-07-18 20:40:00|386.3|384.3|386.2|384.2|386.36|384.36|386.18|384.18|18
1721335210000|2024-07-18 20:40:10|386.18|384.18|386.42|384.42|386.42|384.42|386.17|384.17|10
1721335220000|2024-07-18 20:40:20|386.43|384.43|386.3|384.3|386.5|384.5|386.3|384.3|14
1721335230000|2024-07-18 20:40:30|386.25|384.25|386.31|384.31|386.31|384.31|386.24|384.24|9
1721335260000|2024-07-18 20:41:00|386.27|384.27|386.25|384.25|386.28|384.28|386.25|384.25|5
1721335270000|2024-07-18 20:41:10|386.27|384.27|386.1|384.1|386.27|384.27|386.07|384.07|12
1721335280000|2024-07-18 20:41:20|386.08|384.08|386.09|384.09|386.13|384.13|386.08|384.08|19
1721335290000|2024-07-18 20:41:30|386.1|384.1|386.09|384.09|386.13|384.13|386.09|384.09|3
1721335300000|2024-07-18 20:41:40|386.08|384.08|386.25|384.25|386.25|384.25|386.08|384.08|13
1721335310000|2024-07-18 20:41:50|386.23|384.23|386.2|384.2|386.23|384.23|386.19|384.19|4
1721335320000|2024-07-18 20:42:00|386.21|384.21|386.08|384.08|386.21|384.21|386.08|384.08|15
1721335330000|2024-07-18 20:42:10|386.07|384.07|386.09|384.09|386.09|384.09|386.02|384.02|16
1721335340000|2024-07-18 20:42:20|386.12|384.12|386.04|384.04|386.13|384.13|386.04|384.04|15
1721335350000|2024-07-18 20:42:30|386.03|384.03|386.05|384.05|386.05|384.05|386.03|384.03|3
1721335360000|2024-07-18 20:42:40|386.03|384.03|386.02|384.02|386.05|384.05|386.02|384.02|9
1721335370000|2024-07-18 20:42:50|385.91|383.91|385.59|383.59|385.91|383.91|385.54|383.54|15
1721335380000|2024-07-18 20:43:00|385.58|383.58|385.47|383.47|385.61|383.61|385.45|383.45|21
1721335390000|2024-07-18 20:43:10|385.46|383.46|385.47|383.47|385.47|383.47|385.45|383.45|4
1721335410000|2024-07-18 20:43:30|385.39|383.39|385.41|383.41|385.41|383.41|385.39|383.39|2
1721335420000|2024-07-18 20:43:40|385.37|383.37|385.4|383.4|385.45|383.45|385.33|383.33|15
1721335430000|2024-07-18 20:43:50|385.37|383.37|385.38|383.38|385.44|383.44|385.35|383.35|19
1721335440000|2024-07-18 20:44:00|385.39|383.39|385.39|383.39|385.43|383.43|385.38|383.38|11
1721335450000|2024-07-18 20:44:10|385.37|383.37|385.32|383.32|385.37|383.37|385.29|383.29|16
1721335460000|2024-07-18 20:44:20|385.3|383.3|385.27|383.27|385.3|383.3|385.24|383.24|21
1721335470000|2024-07-18 20:44:30|385.28|383.28|385.28|383.28|385.29|383.29|385.23|383.23|14
1721335480000|2024-07-18 20:44:40|385.24|383.24|385.28|383.28|385.28|383.28|385.23|383.23|9
1721335500000|2024-07-18 20:45:00|385.23|383.23|385.08|383.08|385.23|383.23|385.06|383.06|16
1721335510000|2024-07-18 20:45:10|385.07|383.07|385.06|383.06|385.12|383.12|385.05|383.05|8
1721335520000|2024-07-18 20:45:20|385.05|383.05|385.1|383.1|385.1|383.1|385.05|383.05|5
1721335530000|2024-07-18 20:45:30|385.05|383.05|384.86|382.86|385.05|383.05|384.85|382.85|11
1721335540000|2024-07-18 20:45:40|384.87|382.87|384.8|382.8|384.87|382.87|384.77|382.77|16
1721335550000|2024-07-18 20:45:50|384.76|382.76|384.78|382.78|384.78|382.78|384.76|382.76|3
1721335560000|2024-07-18 20:46:00|384.8|382.8|384.67|382.67|384.8|382.8|384.66|382.66|14
1721335570000|2024-07-18 20:46:10|384.66|382.66|384.7|382.7|384.72|382.72|384.66|382.66|9
1721335590000|2024-07-18 20:46:30|384.74|382.74|384.82|382.82|384.82|382.82|384.74|382.74|2
1721335600000|2024-07-18 20:46:40|384.83|382.83|384.86|382.86|384.86|382.86|384.83|382.83|2
1721335610000|2024-07-18 20:46:50|385.07|383.07|385.07|383.07|385.07|383.07|385.07|383.07|1
1721335640000|2024-07-18 20:47:20|385.05|383.05|384.95|382.95|385.06|383.06|384.95|382.95|5
1721335650000|2024-07-18 20:47:30|384.15|382.15|384.4|382.4|384.42|382.42|383.99|381.99|13
1721335660000|2024-07-18 20:47:40|384.44|382.44|384.68|382.68|384.69|382.69|384.43|382.43|19
1721335670000|2024-07-18 20:47:50|384.67|382.67|384.72|382.72|384.73|382.73|384.67|382.67|16
1721335680000|2024-07-18 20:48:00|384.73|382.73|384.72|382.72|384.81|382.81|384.66|382.66|20
1721335690000|2024-07-18 20:48:10|384.73|382.73|384.62|382.62|384.73|382.73|384.62|382.62|9
1721335700000|2024-07-18 20:48:20|384.64|382.64|384.67|382.67|384.68|382.68|384.63|382.63|16
1721335710000|2024-07-18 20:48:30|384.66|382.66|384.51|382.51|384.67|382.67|384.51|382.51|16
1721335720000|2024-07-18 20:48:40|384.46|382.46|384.46|382.46|384.49|382.49|384.42|382.42|9
1721335730000|2024-07-18 20:48:50|384.48|382.48|384.48|382.48|384.48|382.48|384.43|382.43|14
1721335740000|2024-07-18 20:49:00|384.45|382.45|384.24|382.24|384.53|382.53|384.23|382.23|16
1721335750000|2024-07-18 20:49:10|384.29|382.29|384.29|382.29|384.29|382.29|384.12|382.12|10
1721335760000|2024-07-18 20:49:20|384.23|382.23|384.22|382.22|384.27|382.27|384.21|382.21|13
1721335770000|2024-07-18 20:49:30|384.24|382.24|384.33|382.33|384.34|382.34|384.21|382.21|10
1721335780000|2024-07-18 20:49:40|384.34|382.34|384.3|382.3|384.34|382.34|384.3|382.3|14
1721335790000|2024-07-18 20:49:50|384.31|382.31|384.37|382.37|384.38|382.38|384.31|382.31|12
1721335800000|2024-07-18 20:50:00|384.35|382.35|384.32|382.32|384.35|382.35|384.3|382.3|12
1721335810000|2024-07-18 20:50:10|384.31|382.31|384.14|382.14|384.31|382.31|384.13|382.13|17
1721335820000|2024-07-18 20:50:20|384.15|382.15|384.08|382.08|384.15|382.15|384.08|382.08|12
1721335830000|2024-07-18 20:50:30|384.09|382.09|384.27|382.27|384.27|382.27|384.09|382.09|13
1721335840000|2024-07-18 20:50:40|384.29|382.29|384.3|382.3|384.32|382.32|384.29|382.29|5
1721335850000|2024-07-18 20:50:50|384.29|382.29|384.31|382.31|384.33|382.33|384.28|382.28|7
1721335860000|2024-07-18 20:51:00|384.35|382.35|384.41|382.41|384.41|382.41|384.35|382.35|15
1721335870000|2024-07-18 20:51:10|384.4|382.4|384.37|382.37|384.52|382.52|384.34|382.34|21
1721335880000|2024-07-18 20:51:20|384.38|382.38|384.42|382.42|384.44|382.44|384.38|382.38|10
1721335890000|2024-07-18 20:51:30|384.43|382.43|384.48|382.48|384.48|382.48|384.43|382.43|16
1721335900000|2024-07-18 20:51:40|384.47|382.47|384.65|382.65|384.65|382.65|384.47|382.47|10
1721335910000|2024-07-18 20:51:50|384.67|382.67|384.65|382.65|384.69|382.69|384.65|382.65|13
1721335920000|2024-07-18 20:52:00|384.62|382.62|384.61|382.61|384.64|382.64|384.59|382.59|17
1721335930000|2024-07-18 20:52:10|384.6|382.6|384.65|382.65|384.65|382.65|384.6|382.6|15
1721335940000|2024-07-18 20:52:20|384.64|382.64|384.62|382.62|384.67|382.67|384.62|382.62|18
1721335950000|2024-07-18 20:52:30|384.63|382.63|384.72|382.72|384.76|382.76|384.63|382.63|17
1721335960000|2024-07-18 20:52:40|384.73|382.73|384.71|382.71|384.73|382.73|384.71|382.71|13
1721335970000|2024-07-18 20:52:50|384.7|382.7|384.7|382.7|384.71|382.71|384.68|382.68|13
1721335980000|2024-07-18 20:53:00|384.69|382.69|384.85|382.85|384.85|382.85|384.69|382.69|13
1721335990000|2024-07-18 20:53:10|384.86|382.86|384.81|382.81|384.87|382.87|384.81|382.81|7
1721336000000|2024-07-18 20:53:20|384.82|382.82|384.85|382.85|384.85|382.85|384.82|382.82|5
1721336010000|2024-07-18 20:53:30|384.82|382.82|384.78|382.78|384.82|382.82|384.75|382.75|9
1721336020000|2024-07-18 20:53:40|384.79|382.79|384.79|382.79|384.82|382.82|384.79|382.79|11
1721336030000|2024-07-18 20:53:50|384.8|382.8|384.79|382.79|384.82|382.82|384.79|382.79|7
1721336040000|2024-07-18 20:54:00|384.8|382.8|384.75|382.75|384.8|382.8|384.73|382.73|11
1721336050000|2024-07-18 20:54:10|384.74|382.74|384.73|382.73|384.74|382.74|384.71|382.71|15
1721336060000|2024-07-18 20:54:20|384.72|382.72|384.72|382.72|384.73|382.73|384.72|382.72|7
1721336070000|2024-07-18 20:54:30|384.69|382.69|384.68|382.68|384.72|382.72|384.67|382.67|18
1721336080000|2024-07-18 20:54:40|384.69|382.69|384.59|382.59|384.69|382.69|384.59|382.59|13
1721336090000|2024-07-18 20:54:50|384.6|382.6|384.62|382.62|384.63|382.63|384.6|382.6|19
1721336100000|2024-07-18 20:55:00|384.61|382.61|384.68|382.68|384.68|382.68|384.61|382.61|14
1721336110000|2024-07-18 20:55:10|384.67|382.67|384.67|382.67|384.68|382.68|384.65|382.65|10
1721336120000|2024-07-18 20:55:20|384.66|382.66|384.68|382.68|384.68|382.68|384.65|382.65|7
1721336130000|2024-07-18 20:55:30|384.63|382.63|384.6|382.6|384.66|382.66|384.6|382.6|7
1721336140000|2024-07-18 20:55:40|384.61|382.61|384.67|382.67|384.7|382.7|384.61|382.61|13
1721336150000|2024-07-18 20:55:50|384.68|382.68|384.44|382.44|384.69|382.69|384.44|382.44|13
1721336160000|2024-07-18 20:56:00|384.43|382.43|384.31|382.31|384.44|382.44|384.29|382.29|17
1721336170000|2024-07-18 20:56:10|384.32|382.32|384.36|382.36|384.36|382.36|384.29|382.29|10
1721336180000|2024-07-18 20:56:20|384.35|382.35|384.36|382.36|384.37|382.37|384.35|382.35|4
1721336190000|2024-07-18 20:56:30|384.35|382.35|384.36|382.36|384.38|382.38|384.34|382.34|9
1721336200000|2024-07-18 20:56:40|384.37|382.37|384.44|382.44|384.47|382.47|384.35|382.35|17
1721336210000|2024-07-18 20:56:50|384.46|382.46|384.66|382.66|384.69|382.69|384.46|382.46|22
1721336220000|2024-07-18 20:57:00|384.67|382.67|384.69|382.69|384.69|382.69|384.61|382.61|15
1721336230000|2024-07-18 20:57:10|384.68|382.68|384.87|382.87|384.87|382.87|384.66|382.66|12
1721336240000|2024-07-18 20:57:20|384.89|382.89|384.96|382.96|385.01|383.01|384.89|382.89|16
1721336250000|2024-07-18 20:57:30|384.97|382.97|385.11|383.11|385.14|383.14|384.92|382.92|22
1721336260000|2024-07-18 20:57:40|385.12|383.12|385.1|383.1|385.15|383.15|385.08|383.08|13
1721336270000|2024-07-18 20:57:50|385.11|383.11|385.01|383.01|385.15|383.15|385.01|383.01|9
1721336280000|2024-07-18 20:58:00|385|383|384.72|382.72|385|383|384.72|382.72|14
1721336290000|2024-07-18 20:58:10|384.73|382.73|384.62|382.62|384.73|382.73|384.61|382.61|17
1721336300000|2024-07-18 20:58:20|384.63|382.63|384.78|382.78|384.78|382.78|384.63|382.63|9
1721336310000|2024-07-18 20:58:30|384.76|382.76|384.72|382.72|384.76|382.76|384.7|382.7|12
1721336320000|2024-07-18 20:58:40|384.71|382.71|384.77|382.77|384.78|382.78|384.71|382.71|5
1721336330000|2024-07-18 20:58:50|384.78|382.78|384.7|382.7|384.83|382.83|384.7|382.7|10
1721336340000|2024-07-18 20:59:00|384.71|382.71|384.64|382.64|384.71|382.71|384.64|382.64|10
1721336350000|2024-07-18 20:59:10|384.63|382.63|384.77|382.77|384.8|382.8|384.62|382.62|13
1721336360000|2024-07-18 20:59:20|384.78|382.78|384.81|382.81|384.81|382.81|384.78|382.78|4
1721336370000|2024-07-18 20:59:30|384.84|382.84|384.96|382.96|384.98|382.98|384.84|382.84|16
1721336380000|2024-07-18 20:59:40|384.97|382.97|385.02|383.02|385.14|383.14|384.96|382.96|18
1721336390000|2024-07-18 20:59:50|385.03|383.03|384.91|382.91|385.05|383.05|384.91|382.91|18
1721336400000|2024-07-18 21:00:00|384.92|382.92|384.92|382.92|384.95|382.95|384.9|382.9|19
1721336410000|2024-07-18 21:00:10|384.9|382.9|384.72|382.72|384.9|382.9|384.72|382.72|7
1721336420000|2024-07-18 21:00:20|384.71|382.71|384.87|382.87|384.87|382.87|384.68|382.68|11
1721336430000|2024-07-18 21:00:30|384.83|382.83|384.71|382.71|384.83|382.83|384.69|382.69|15
1721336440000|2024-07-18 21:00:40|384.72|382.72|384.84|382.84|384.87|382.87|384.72|382.72|17
1721336450000|2024-07-18 21:00:50|384.85|382.85|384.94|382.94|384.96|382.96|384.85|382.85|19
1721336460000|2024-07-18 21:01:00|384.96|382.96|385.15|383.15|385.15|383.15|384.96|382.96|21
1721336470000|2024-07-18 21:01:10|385.19|383.19|385.2|383.2|385.29|383.29|385.19|383.19|15
1721336480000|2024-07-18 21:01:20|385.18|383.18|385.29|383.29|385.32|383.32|385.16|383.16|14
1721336490000|2024-07-18 21:01:30|385.3|383.3|385.18|383.18|385.31|383.31|385.18|383.18|11
1721336500000|2024-07-18 21:01:40|385.16|383.16|385|383|385.16|383.16|384.99|382.99|15
1721336510000|2024-07-18 21:01:50|385.02|383.02|384.96|382.96|385.02|383.02|384.93|382.93|10
1721336520000|2024-07-18 21:02:00|384.98|382.98|384.88|382.88|385.03|383.03|384.87|382.87|13
1721336530000|2024-07-18 21:02:10|384.86|382.86|384.8|382.8|384.86|382.86|384.79|382.79|12
1721336540000|2024-07-18 21:02:20|384.81|382.81|384.73|382.73|384.83|382.83|384.73|382.73|10
1721336550000|2024-07-18 21:02:30|384.75|382.75|384.71|382.71|384.76|382.76|384.71|382.71|14
1721336560000|2024-07-18 21:02:40|384.72|382.72|384.86|382.86|384.86|382.86|384.71|382.71|9
1721336570000|2024-07-18 21:02:50|384.87|382.87|384.86|382.86|384.95|382.95|384.82|382.82|14
1721336580000|2024-07-18 21:03:00|384.88|382.88|384.94|382.94|384.94|382.94|384.86|382.86|12
1721336590000|2024-07-18 21:03:10|384.95|382.95|384.95|382.95|384.95|382.95|384.95|382.95|1
1721336600000|2024-07-18 21:03:20|384.98|382.98|385.26|383.26|385.26|383.26|384.98|382.98|17
1721336610000|2024-07-18 21:03:30|385.23|383.23|385.24|383.24|385.29|383.29|385.22|383.22|11
1721336620000|2024-07-18 21:03:40|385.23|383.23|385.15|383.15|385.23|383.23|385.09|383.09|20
1721336630000|2024-07-18 21:03:50|385.16|383.16|385.11|383.11|385.16|383.16|385.1|383.1|13
1721336640000|2024-07-18 21:04:00|385.06|383.06|384.96|382.96|385.06|383.06|384.96|382.96|11
1721336650000|2024-07-18 21:04:10|385|383|384.99|382.99|385|383|384.99|382.99|8
1721336660000|2024-07-18 21:04:20|385|383|385.17|383.17|385.17|383.17|385|383|13
1721336670000|2024-07-18 21:04:30|385.18|383.18|385.12|383.12|385.22|383.22|385.11|383.11|13
1721336680000|2024-07-18 21:04:40|385.11|383.11|385.03|383.03|385.11|383.11|385.03|383.03|5
1721336690000|2024-07-18 21:04:50|385.02|383.02|384.91|382.91|385.02|383.02|384.91|382.91|11
1721336700000|2024-07-18 21:05:00|384.85|382.85|384.98|382.98|384.98|382.98|384.81|382.81|10
1721336710000|2024-07-18 21:05:10|385|383|385.07|383.07|385.07|383.07|385|383|10
1721336720000|2024-07-18 21:05:20|385.08|383.08|385.14|383.14|385.2|383.2|385.08|383.08|12
1721336730000|2024-07-18 21:05:30|385.15|383.15|385.19|383.19|385.19|383.19|385.15|383.15|11
1721336740000|2024-07-18 21:05:40|385.18|383.18|384.95|382.95|385.18|383.18|384.95|382.95|15
1721336750000|2024-07-18 21:05:50|384.94|382.94|384.71|382.71|384.94|382.94|384.71|382.71|7
1721336760000|2024-07-18 21:06:00|384.69|382.69|384.55|382.55|384.69|382.69|384.54|382.54|14
1721336770000|2024-07-18 21:06:10|384.56|382.56|384.6|382.6|384.66|382.66|384.55|382.55|17
1721336780000|2024-07-18 21:06:20|384.61|382.61|384.59|382.59|384.63|382.63|384.56|382.56|14
1721336790000|2024-07-18 21:06:30|384.58|382.58|384.53|382.53|384.58|382.58|384.5|382.5|19
1721336800000|2024-07-18 21:06:40|384.51|382.51|384.47|382.47|384.55|382.55|384.45|382.45|17
1721336810000|2024-07-18 21:06:50|384.48|382.48|384.62|382.62|384.63|382.63|384.48|382.48|16
1721336820000|2024-07-18 21:07:00|384.61|382.61|384.57|382.57|384.63|382.63|384.46|382.46|19
1721336830000|2024-07-18 21:07:10|384.59|382.59|384.82|382.82|384.88|382.88|384.59|382.59|21
1721336840000|2024-07-18 21:07:20|384.81|382.81|384.56|382.56|384.81|382.81|384.54|382.54|12
1721336850000|2024-07-18 21:07:30|384.55|382.55|384.56|382.56|384.57|382.57|384.55|382.55|5
1721336860000|2024-07-18 21:07:40|384.51|382.51|384.39|382.39|384.53|382.53|384.37|382.37|17
1721336870000|2024-07-18 21:07:50|384.37|382.37|384.52|382.52|384.52|382.52|384.37|382.37|15
1721336880000|2024-07-18 21:08:00|384.53|382.53|384.58|382.58|384.59|382.59|384.53|382.53|19
1721336890000|2024-07-18 21:08:10|384.55|382.55|384.43|382.43|384.55|382.55|384.43|382.43|18
1721336900000|2024-07-18 21:08:20|384.44|382.44|384.46|382.46|384.48|382.48|384.43|382.43|6
1721336910000|2024-07-18 21:08:30|384.47|382.47|384.38|382.38|384.47|382.47|384.38|382.38|5
1721336920000|2024-07-18 21:08:40|384.39|382.39|384.43|382.43|384.43|382.43|384.37|382.37|19
1721336930000|2024-07-18 21:08:50|384.44|382.44|384.46|382.46|384.47|382.47|384.43|382.43|10
1721336940000|2024-07-18 21:09:00|384.51|382.51|384.49|382.49|384.54|382.54|384.49|382.49|7
1721336950000|2024-07-18 21:09:10|384.51|382.51|384.51|382.51|384.54|382.54|384.51|382.51|7
1721336960000|2024-07-18 21:09:20|384.52|382.52|384.48|382.48|384.52|382.52|384.47|382.47|8
1721336970000|2024-07-18 21:09:30|384.47|382.47|384.47|382.47|384.48|382.48|384.46|382.46|11
1721336980000|2024-07-18 21:09:40|384.46|382.46|384.52|382.52|384.52|382.52|384.46|382.46|11
1721336990000|2024-07-18 21:09:50|384.6|382.6|384.57|382.57|384.61|382.61|384.57|382.57|8
1721337000000|2024-07-18 21:10:00|384.56|382.56|384.56|382.56|384.58|382.58|384.55|382.55|22
1721337010000|2024-07-18 21:10:10|384.55|382.55|384.56|382.56|384.57|382.57|384.55|382.55|10
1721337020000|2024-07-18 21:10:20|384.6|382.6|384.51|382.51|384.6|382.6|384.49|382.49|14
1721337030000|2024-07-18 21:10:30|384.5|382.5|384.56|382.56|384.59|382.59|384.48|382.48|7
1721337040000|2024-07-18 21:10:40|384.55|382.55|384.52|382.52|384.56|382.56|384.5|382.5|16
1721337050000|2024-07-18 21:10:50|384.51|382.51|384.45|382.45|384.52|382.52|384.44|382.44|12
1721337060000|2024-07-18 21:11:00|384.46|382.46|384.45|382.45|384.46|382.46|384.34|382.34|11
1721337070000|2024-07-18 21:11:10|384.46|382.46|384.77|382.77|384.77|382.77|384.46|382.46|8
1721337080000|2024-07-18 21:11:20|384.78|382.78|384.77|382.77|384.79|382.79|384.75|382.75|17
1721337090000|2024-07-18 21:11:30|384.76|382.76|384.61|382.61|384.76|382.76|384.61|382.61|16
1721337100000|2024-07-18 21:11:40|384.6|382.6|384.59|382.59|384.64|382.64|384.55|382.55|22
1721337110000|2024-07-18 21:11:50|384.6|382.6|384.6|382.6|384.61|382.61|384.59|382.59|9
1721337120000|2024-07-18 21:12:00|384.61|382.61|384.57|382.57|384.61|382.61|384.57|382.57|11
1721337130000|2024-07-18 21:12:10|384.56|382.56|384.54|382.54|384.57|382.57|384.54|382.54|7
1721337140000|2024-07-18 21:12:20|384.55|382.55|384.57|382.57|384.62|382.62|384.55|382.55|12
1721337150000|2024-07-18 21:12:30|384.55|382.55|384.46|382.46|384.55|382.55|384.46|382.46|17
1721337160000|2024-07-18 21:12:40|384.47|382.47|384.48|382.48|384.48|382.48|384.47|382.47|6
1721337170000|2024-07-18 21:12:50|384.5|382.5|384.47|382.47|384.53|382.53|384.46|382.46|23
1721337180000|2024-07-18 21:13:00|384.48|382.48|384.55|382.55|384.56|382.56|384.48|382.48|18
1721337190000|2024-07-18 21:13:10|384.56|382.56|384.65|382.65|384.66|382.66|384.56|382.56|8
1721337200000|2024-07-18 21:13:20|384.64|382.64|384.75|382.75|384.86|382.86|384.64|382.64|13
1721337210000|2024-07-18 21:13:30|384.74|382.74|384.66|382.66|384.74|382.74|384.66|382.66|9
1721337220000|2024-07-18 21:13:40|384.65|382.65|384.49|382.49|384.65|382.65|384.49|382.49|11
1721337230000|2024-07-18 21:13:50|384.5|382.5|384.51|382.51|384.55|382.55|384.49|382.49|13
1721337240000|2024-07-18 21:14:00|384.49|382.49|384.82|382.82|384.83|382.83|384.49|382.49|18
1721337250000|2024-07-18 21:14:10|384.83|382.83|384.84|382.84|384.84|382.84|384.8|382.8|10
1721337260000|2024-07-18 21:14:20|384.83|382.83|384.8|382.8|384.84|382.84|384.8|382.8|8
1721337270000|2024-07-18 21:14:30|384.81|382.81|384.83|382.83|384.9|382.9|384.81|382.81|14
1721337280000|2024-07-18 21:14:40|384.8|382.8|384.86|382.86|384.86|382.86|384.8|382.8|8
1721337290000|2024-07-18 21:14:50|384.85|382.85|384.74|382.74|384.86|382.86|384.74|382.74|15
1721337300000|2024-07-18 21:15:00|384.73|382.73|384.43|382.43|384.73|382.73|384.41|382.41|13
1721337310000|2024-07-18 21:15:10|384.41|382.41|384.45|382.45|384.47|382.47|384.4|382.4|21
1721337320000|2024-07-18 21:15:20|384.46|382.46|384.4|382.4|384.46|382.46|384.4|382.4|14
1721337330000|2024-07-18 21:15:30|384.41|382.41|384.27|382.27|384.42|382.42|384.27|382.27|12
1721337340000|2024-07-18 21:15:40|384.3|382.3|384.28|382.28|384.3|382.3|384.27|382.27|11
1721337350000|2024-07-18 21:15:50|384.25|382.25|384.17|382.17|384.25|382.25|384.15|382.15|17
1721337360000|2024-07-18 21:16:00|384.18|382.18|384.39|382.39|384.41|382.41|384.17|382.17|23
1721337370000|2024-07-18 21:16:10|384.38|382.38|384.38|382.38|384.41|382.41|384.36|382.36|15
1721337380000|2024-07-18 21:16:20|384.39|382.39|384.46|382.46|384.46|382.46|384.38|382.38|10
1721337390000|2024-07-18 21:16:30|384.45|382.45|384.44|382.44|384.48|382.48|384.44|382.44|12
1721337400000|2024-07-18 21:16:40|384.43|382.43|384.44|382.44|384.47|382.47|384.43|382.43|12
1721337410000|2024-07-18 21:16:50|384.43|382.43|384.43|382.43|384.44|382.44|384.41|382.41|13
1721337420000|2024-07-18 21:17:00|384.44|382.44|384.63|382.63|384.63|382.63|384.44|382.44|14
1721337430000|2024-07-18 21:17:10|384.6|382.6|384.65|382.65|384.67|382.67|384.59|382.59|12
1721337440000|2024-07-18 21:17:20|384.66|382.66|384.66|382.66|384.66|382.66|384.63|382.63|16
1721337450000|2024-07-18 21:17:30|384.63|382.63|384.64|382.64|384.66|382.66|384.62|382.62|13
1721337460000|2024-07-18 21:17:40|384.63|382.63|384.47|382.47|384.66|382.66|384.45|382.45|27
1721337470000|2024-07-18 21:17:50|384.48|382.48|384.47|382.47|384.49|382.49|384.47|382.47|8
1721337480000|2024-07-18 21:18:00|384.48|382.48|384.48|382.48|384.48|382.48|384.45|382.45|12
1721337490000|2024-07-18 21:18:10|384.5|382.5|384.46|382.46|384.5|382.5|384.41|382.41|11
1721337500000|2024-07-18 21:18:20|384.4|382.4|384.28|382.28|384.4|382.4|384.23|382.23|10
1721337510000|2024-07-18 21:18:30|384.27|382.27|384.29|382.29|384.29|382.29|384.11|382.11|23
1721337520000|2024-07-18 21:18:40|384.34|382.34|384.7|382.7|384.7|382.7|384.34|382.34|10
1721337530000|2024-07-18 21:18:50|384.68|382.68|384.57|382.57|384.68|382.68|384.57|382.57|9
1721337540000|2024-07-18 21:19:00|384.56|382.56|384.6|382.6|384.63|382.63|384.52|382.52|12
1721337550000|2024-07-18 21:19:10|384.58|382.58|384.55|382.55|384.63|382.63|384.54|382.54|12
1721337560000|2024-07-18 21:19:20|384.59|382.59|384.64|382.64|384.64|382.64|384.59|382.59|5
1721337570000|2024-07-18 21:19:30|384.59|382.59|384.6|382.6|384.62|382.62|384.55|382.55|6
1721337580000|2024-07-18 21:19:40|384.55|382.55|384.46|382.46|384.6|382.6|384.46|382.46|8
1721337590000|2024-07-18 21:19:50|384.45|382.45|384.44|382.44|384.45|382.45|384.44|382.44|2
1721337600000|2024-07-18 21:20:00|384.43|382.43|384.44|382.44|384.47|382.47|384.43|382.43|4
1721337610000|2024-07-18 21:20:10|384.43|382.43|384.34|382.34|384.43|382.43|384.34|382.34|8
1721337620000|2024-07-18 21:20:20|384.33|382.33|384.26|382.26|384.35|382.35|384.26|382.26|7
1721337630000|2024-07-18 21:20:30|384.25|382.25|384.28|382.28|384.28|382.28|384.25|382.25|8
1721337640000|2024-07-18 21:20:40|384.24|382.24|384.27|382.27|384.32|382.32|384.23|382.23|17
1721337650000|2024-07-18 21:20:50|384.3|382.3|384.33|382.33|384.34|382.34|384.27|382.27|9
1721337660000|2024-07-18 21:21:00|384.34|382.34|384.38|382.38|384.41|382.41|384.33|382.33|9
1721337670000|2024-07-18 21:21:10|384.34|382.34|384.31|382.31|384.37|382.37|384.25|382.25|18
1721337680000|2024-07-18 21:21:20|384.35|382.35|384.44|382.44|384.45|382.45|384.35|382.35|6
1721337690000|2024-07-18 21:21:30|384.46|382.46|384.49|382.49|384.49|382.49|384.43|382.43|8
1721337700000|2024-07-18 21:21:40|384.46|382.46|384.49|382.49|384.49|382.49|384.44|382.44|9
1721337710000|2024-07-18 21:21:50|384.45|382.45|384.47|382.47|384.47|382.47|384.42|382.42|4
1721337730000|2024-07-18 21:22:10|384.45|382.45|384.47|382.47|384.47|382.47|384.45|382.45|4
1721337740000|2024-07-18 21:22:20|384.46|382.46|384.46|382.46|384.46|382.46|384.46|382.46|1
1721337750000|2024-07-18 21:22:30|384.44|382.44|384.45|382.45|384.48|382.48|384.44|382.44|12
1721337760000|2024-07-18 21:22:40|384.44|382.44|384.44|382.44|384.44|382.44|384.44|382.44|1
1721337770000|2024-07-18 21:22:50|384.45|382.45|384.41|382.41|384.45|382.45|384.41|382.41|5
1721337780000|2024-07-18 21:23:00|384.4|382.4|384.38|382.38|384.4|382.4|384.38|382.38|3
1721337790000|2024-07-18 21:23:10|384.39|382.39|384.35|382.35|384.39|382.39|384.35|382.35|5
1721337800000|2024-07-18 21:23:20|384.34|382.34|384.34|382.34|384.34|382.34|384.34|382.34|1
1721337810000|2024-07-18 21:23:30|384.35|382.35|384.34|382.34|384.35|382.35|384.34|382.34|2
1721337840000|2024-07-18 21:24:00|384.33|382.33|384.33|382.33|384.33|382.33|384.33|382.33|1
1721337850000|2024-07-18 21:24:10|384.18|382.18|384.25|382.25|384.25|382.25|384.14|382.14|3
1721337870000|2024-07-18 21:24:30|384.2|382.2|384.17|382.17|384.2|382.2|384.17|382.17|2
1721337900000|2024-07-18 21:25:00|384.25|382.25|384.39|382.39|384.45|382.45|384.25|382.25|6
1721337930000|2024-07-18 21:25:30|384.33|382.33|384.31|382.31|384.33|382.33|384.31|382.31|2
1721337940000|2024-07-18 21:25:40|384.25|382.25|384.26|382.26|384.26|382.26|384.25|382.25|2
1721337960000|2024-07-18 21:26:00|384.19|382.19|384.16|382.16|384.22|382.22|384.15|382.15|5
1721338000000|2024-07-18 21:26:40|384.12|382.12|384.02|382.02|384.16|382.16|384.02|382.02|9
1721338020000|2024-07-18 21:27:00|383.97|381.97|383.96|381.96|384.02|382.02|383.96|381.96|4
1721338030000|2024-07-18 21:27:10|383.95|381.95|383.96|381.96|383.96|381.96|383.9|381.9|4
1721338090000|2024-07-18 21:28:10|383.89|381.89|383.82|381.82|383.92|381.92|383.82|381.82|6
1721338100000|2024-07-18 21:28:20|383.88|381.88|383.88|381.88|383.88|381.88|383.88|381.88|1
1721338110000|2024-07-18 21:28:30|383.87|381.87|383.74|381.74|383.88|381.88|383.69|381.69|7
1721338120000|2024-07-18 21:28:40|383.69|381.69|383.72|381.72|383.72|381.72|383.69|381.69|2
1721338140000|2024-07-18 21:29:00|383.66|381.66|383.66|381.66|383.66|381.66|383.59|381.59|3
1721338160000|2024-07-18 21:29:20|383.59|381.59|383.6|381.6|383.62|381.62|383.54|381.54|5
1721338170000|2024-07-18 21:29:30|383.55|381.55|383.58|381.58|383.58|381.58|383.53|381.53|4
1721338190000|2024-07-18 21:29:50|383.54|381.54|383.5|381.5|383.56|381.56|383.5|381.5|5
1721338200000|2024-07-18 21:30:00|383.48|381.48|383.45|381.45|383.52|381.52|383.4|381.4|10
1721338210000|2024-07-18 21:30:10|383.41|381.41|383.35|381.35|383.41|381.41|383.35|381.35|3
1721338230000|2024-07-18 21:30:30|383.31|381.31|383.33|381.33|383.33|381.33|383.31|381.31|2
1721338240000|2024-07-18 21:30:40|383.3|381.3|383.31|381.31|383.31|381.31|383.3|381.3|2
1721338260000|2024-07-18 21:31:00|383.32|381.32|383.34|381.34|383.44|381.44|383.3|381.3|8
1721338270000|2024-07-18 21:31:10|383.3|381.3|383.32|381.32|383.32|381.32|383.26|381.26|5
1721338280000|2024-07-18 21:31:20|383.26|381.26|383.29|381.29|383.29|381.29|383.26|381.26|3
1721338290000|2024-07-18 21:31:30|383.33|381.33|383.24|381.24|383.34|381.34|383.23|381.23|13
1721338300000|2024-07-18 21:31:40|383.28|381.28|383.28|381.28|383.28|381.28|383.28|381.28|1
1721338340000|2024-07-18 21:32:20|383.24|381.24|383.28|381.28|383.28|381.28|383.24|381.24|4
1721338350000|2024-07-18 21:32:30|383.31|381.31|383.31|381.31|383.31|381.31|383.31|381.31|1
1721338360000|2024-07-18 21:32:40|383.27|381.27|383.33|381.33|383.33|381.33|383.27|381.27|2
1721338420000|2024-07-18 21:33:40|383.34|381.34|383.34|381.34|383.34|381.34|383.34|381.34|1
1721338450000|2024-07-18 21:34:10|383.32|381.32|383.31|381.31|383.32|381.32|383.27|381.27|4
1721338460000|2024-07-18 21:34:20|383.27|381.27|383.28|381.28|383.28|381.28|383.27|381.27|2
1721338470000|2024-07-18 21:34:30|383.24|381.24|383.22|381.22|383.24|381.24|383.22|381.22|2
1721338480000|2024-07-18 21:34:40|383.18|381.18|383.2|381.2|383.2|381.2|383.16|381.16|6
1721338500000|2024-07-18 21:35:00|383.15|381.15|383.11|381.11|383.16|381.16|383.1|381.1|4
1721338510000|2024-07-18 21:35:10|383.1|381.1|383.06|381.06|383.14|381.14|383.05|381.05|9
1721338520000|2024-07-18 21:35:20|383.05|381.05|383.06|381.06|383.06|381.06|383.05|381.05|2
1721338530000|2024-07-18 21:35:30|383.1|381.1|383.03|381.03|383.1|381.1|383.02|381.02|7
1721338540000|2024-07-18 21:35:40|383.02|381.02|383|381|383.07|381.07|383|381|4
1721338550000|2024-07-18 21:35:50|383.02|381.02|382.98|380.98|383.02|381.02|382.97|380.97|7
1721338560000|2024-07-18 21:36:00|383.03|381.03|383.03|381.03|383.03|381.03|383.03|381.03|1
1721338570000|2024-07-18 21:36:10|382.95|380.95|382.94|380.94|382.95|380.95|382.94|380.94|2
1721338580000|2024-07-18 21:36:20|382.92|380.92|382.95|380.95|382.95|380.95|382.92|380.92|2
1721338590000|2024-07-18 21:36:30|382.91|380.91|382.95|380.95|382.95|380.95|382.91|380.91|4
1721338600000|2024-07-18 21:36:40|382.91|380.91|382.95|380.95|382.95|380.95|382.9|380.9|14
1721338610000|2024-07-18 21:36:50|382.91|380.91|382.84|380.84|382.95|380.95|382.84|380.84|18
1721338620000|2024-07-18 21:37:00|382.83|380.83|382.77|380.77|382.83|380.83|382.76|380.76|11
1721338630000|2024-07-18 21:37:10|382.76|380.76|382.76|380.76|382.76|380.76|382.75|380.75|5
1721338640000|2024-07-18 21:37:20|382.75|380.75|382.74|380.74|382.75|380.75|382.74|380.74|2
1721338660000|2024-07-18 21:37:40|382.75|380.75|382.74|380.74|382.75|380.75|382.74|380.74|2
1721338690000|2024-07-18 21:38:10|382.75|380.75|382.77|380.77|382.8|380.8|382.75|380.75|4
1721338700000|2024-07-18 21:38:20|382.78|380.78|382.86|380.86|382.9|380.9|382.78|380.78|4
1721338730000|2024-07-18 21:38:50|382.87|380.87|382.9|380.9|382.9|380.9|382.87|380.87|2
1721338760000|2024-07-18 21:39:20|382.91|380.91|382.85|380.85|382.91|380.91|382.84|380.84|13
1721338770000|2024-07-18 21:39:30|382.84|380.84|382.78|380.78|382.84|380.84|382.78|380.78|2
1721338780000|2024-07-18 21:39:40|382.83|380.83|382.9|380.9|382.9|380.9|382.83|380.83|3
1721338790000|2024-07-18 21:39:50|382.79|380.79|382.9|380.9|382.9|380.9|382.78|380.78|5
1721338800000|2024-07-18 21:40:00|382.85|380.85|382.91|380.91|382.91|380.91|382.85|380.85|8
1721338820000|2024-07-18 21:40:20|382.9|380.9|382.94|380.94|382.94|380.94|382.9|380.9|2
1721338860000|2024-07-18 21:41:00|382.9|380.9|382.92|380.92|382.92|380.92|382.9|380.9|2
1721338900000|2024-07-18 21:41:40|382.87|380.87|382.8|380.8|382.87|380.87|382.77|380.77|3
1721338910000|2024-07-18 21:41:50|382.74|380.74|382.74|380.74|382.74|380.74|382.74|380.74|1
1721338940000|2024-07-18 21:42:20|382.78|380.78|382.78|380.78|382.78|380.78|382.78|380.78|1
1721338970000|2024-07-18 21:42:50|382.73|380.73|382.7|380.7|382.73|380.73|382.7|380.7|3
1721338980000|2024-07-18 21:43:00|382.71|380.71|382.64|380.64|382.71|380.71|382.64|380.64|6
1721338990000|2024-07-18 21:43:10|382.62|380.62|382.57|380.57|382.62|380.62|382.57|380.57|3
1721339010000|2024-07-18 21:43:30|382.58|380.58|382.58|380.58|382.58|380.58|382.58|380.58|1
1721339020000|2024-07-18 21:43:40|382.57|380.57|382.52|380.52|382.57|380.57|382.52|380.52|5
1721339040000|2024-07-18 21:44:00|382.53|380.53|382.67|380.67|382.68|380.68|382.53|380.53|6
1721339050000|2024-07-18 21:44:10|382.66|380.66|382.65|380.65|382.66|380.66|382.65|380.65|2
1721339060000|2024-07-18 21:44:20|382.7|380.7|382.7|380.7|382.7|380.7|382.65|380.65|7
1721339070000|2024-07-18 21:44:30|382.65|380.65|382.65|380.65|382.65|380.65|382.65|380.65|1
1721339080000|2024-07-18 21:44:40|382.63|380.63|382.7|380.7|382.7|380.7|382.63|380.63|3
1721339090000|2024-07-18 21:44:50|382.66|380.66|382.7|380.7|382.7|380.7|382.66|380.66|2
1721339100000|2024-07-18 21:45:00|382.65|380.65|382.62|380.62|382.7|380.7|382.62|380.62|7
1721339110000|2024-07-18 21:45:10|382.66|380.66|382.66|380.66|382.66|380.66|382.66|380.66|1
1721339140000|2024-07-18 21:45:40|382.71|380.71|382.7|380.7|382.72|380.72|382.7|380.7|3
1721339150000|2024-07-18 21:45:50|382.69|380.69|382.7|380.7|382.7|380.7|382.69|380.69|2
1721339160000|2024-07-18 21:46:00|382.69|380.69|382.69|380.69|382.69|380.69|382.69|380.69|1
1721339170000|2024-07-18 21:46:10|382.74|380.74|382.74|380.74|382.74|380.74|382.74|380.74|1
1721339180000|2024-07-18 21:46:20|382.7|380.7|382.69|380.69|382.7|380.7|382.69|380.69|2
1721339200000|2024-07-18 21:46:40|382.67|380.67|382.67|380.67|382.67|380.67|382.67|380.67|1
1721339210000|2024-07-18 21:46:50|382.66|380.66|382.66|380.66|382.66|380.66|382.66|380.66|1
1721339220000|2024-07-18 21:47:00|382.72|380.72|382.72|380.72|382.72|380.72|382.66|380.66|4
1721339230000|2024-07-18 21:47:10|382.68|380.68|382.66|380.66|382.68|380.68|382.66|380.66|2
1721339240000|2024-07-18 21:47:20|382.65|380.65|382.7|380.7|382.7|380.7|382.65|380.65|2
1721339270000|2024-07-18 21:47:50|382.66|380.66|382.66|380.66|382.66|380.66|382.66|380.66|1
1721339280000|2024-07-18 21:48:00|382.7|380.7|382.68|380.68|382.7|380.7|382.65|380.65|3
1721339290000|2024-07-18 21:48:10|382.64|380.64|382.68|380.68|382.68|380.68|382.64|380.64|2
1721339310000|2024-07-18 21:48:30|382.64|380.64|382.68|380.68|382.68|380.68|382.64|380.64|2
1721339320000|2024-07-18 21:48:40|382.64|380.64|382.68|380.68|382.68|380.68|382.64|380.64|2
1721339340000|2024-07-18 21:49:00|382.64|380.64|382.68|380.68|382.68|380.68|382.63|380.63|14
1721339350000|2024-07-18 21:49:10|382.64|380.64|382.68|380.68|382.68|380.68|382.63|380.63|3
1721339420000|2024-07-18 21:50:20|382.67|380.67|382.67|380.67|382.67|380.67|382.67|380.67|1
1721339430000|2024-07-18 21:50:30|382.68|380.68|382.68|380.68|382.68|380.68|382.68|380.68|1
1721339480000|2024-07-18 21:51:20|382.67|380.67|382.66|380.66|382.67|380.67|382.66|380.66|2
1721339510000|2024-07-18 21:51:50|382.65|380.65|382.65|380.65|382.65|380.65|382.65|380.65|1
1721339520000|2024-07-18 21:52:00|382.64|380.64|382.63|380.63|382.64|380.64|382.63|380.63|2
1721339540000|2024-07-18 21:52:20|382.68|380.68|382.67|380.67|382.68|380.68|382.67|380.67|2
1721339580000|2024-07-18 21:53:00|382.66|380.66|382.65|380.65|382.66|380.66|382.65|380.65|2
1721339590000|2024-07-18 21:53:10|382.66|380.66|382.66|380.66|382.68|380.68|382.66|380.66|4
1721339640000|2024-07-18 21:54:00|382.65|380.65|382.66|380.66|382.66|380.66|382.65|380.65|2
1721339730000|2024-07-18 21:55:30|382.65|380.65|382.68|380.68|382.68|380.68|382.65|380.65|2
1721339750000|2024-07-18 21:55:50|382.65|380.65|383.2|381.2|383.2|381.2|382.65|380.65|14
1721339760000|2024-07-18 21:56:00|383.21|381.21|383.39|381.39|383.39|381.39|383.18|381.18|12
1721339770000|2024-07-18 21:56:10|383.4|381.4|383.66|381.66|383.66|381.66|383.4|381.4|8
1721339780000|2024-07-18 21:56:20|383.67|381.67|383.52|381.52|383.67|381.67|383.49|381.49|8
1721339800000|2024-07-18 21:56:40|383.53|381.53|383.57|381.57|383.57|381.57|383.52|381.52|9
1721339810000|2024-07-18 21:56:50|383.55|381.55|383.63|381.63|383.63|381.63|383.54|381.54|7
1721339820000|2024-07-18 21:57:00|383.64|381.64|383.62|381.62|383.69|381.69|383.59|381.59|11
1721339830000|2024-07-18 21:57:10|383.61|381.61|383.55|381.55|383.61|381.61|383.55|381.55|4
1721339840000|2024-07-18 21:57:20|383.53|381.53|383.54|381.54|383.54|381.54|383.53|381.53|2
1721339850000|2024-07-18 21:57:30|383.55|381.55|383.51|381.51|383.55|381.55|383.51|381.51|3
1721339860000|2024-07-18 21:57:40|383.52|381.52|383.56|381.56|383.56|381.56|383.52|381.52|5
1721339870000|2024-07-18 21:57:50|383.55|381.55|383.51|381.51|383.55|381.55|383.51|381.51|4
1721339890000|2024-07-18 21:58:10|383.46|381.46|383.46|381.46|383.46|381.46|383.46|381.46|1
1721339900000|2024-07-18 21:58:20|383.44|381.44|383.38|381.38|383.44|381.44|383.38|381.38|7
1721339910000|2024-07-18 21:58:30|383.35|381.35|383.28|381.28|383.36|381.36|383.28|381.28|7
1721339920000|2024-07-18 21:58:40|383.27|381.27|383.25|381.25|383.27|381.27|383.24|381.24|4
1721339930000|2024-07-18 21:58:50|383.26|381.26|383.32|381.32|383.32|381.32|383.26|381.26|2
1721339940000|2024-07-18 21:59:00|383.34|381.34|383.34|381.34|383.34|381.34|383.32|381.32|3
1721339950000|2024-07-18 21:59:10|383.37|381.37|383.37|381.37|383.37|381.37|383.37|381.37|1
1721339960000|2024-07-18 21:59:20|383.36|381.36|383.38|381.38|383.39|381.39|383.36|381.36|3
1721339970000|2024-07-18 21:59:30|383.36|381.36|383.36|381.36|383.36|381.36|383.36|381.36|1
1721339990000|2024-07-18 21:59:50|383.33|381.33|383.3|381.3|383.33|381.33|383.3|381.3|3
1721340000000|2024-07-18 22:00:00|383.29|381.29|383.06|381.06|383.29|381.29|383.06|381.06|10
1721340010000|2024-07-18 22:00:10|382.97|380.97|383.06|381.06|383.06|381.06|382.92|380.92|7
1721340020000|2024-07-18 22:00:20|383.05|381.05|382.93|380.93|383.11|381.11|382.92|380.92|11
1721340030000|2024-07-18 22:00:30|382.92|380.92|382.86|380.86|382.92|380.92|382.86|380.86|4
1721340040000|2024-07-18 22:00:40|382.84|380.84|382.83|380.83|382.94|380.94|382.83|380.83|14
1721340050000|2024-07-18 22:00:50|382.81|380.81|382.68|380.68|382.82|380.82|382.68|380.68|12
1721340060000|2024-07-18 22:01:00|382.67|380.67|382.77|380.77|382.77|380.77|382.66|380.66|7
1721340070000|2024-07-18 22:01:10|382.83|380.83|383.08|381.08|383.08|381.08|382.83|380.83|19
1721340080000|2024-07-18 22:01:20|383.09|381.09|383.19|381.19|383.19|381.19|383.09|381.09|7
1721340090000|2024-07-18 22:01:30|383.15|381.15|383.22|381.22|383.22|381.22|383.13|381.13|6
1721340100000|2024-07-18 22:01:40|383.17|381.17|383.21|381.21|383.22|381.22|383.17|381.17|9
1721340110000|2024-07-18 22:01:50|383.26|381.26|383.26|381.26|383.29|381.29|383.21|381.21|12
1721340120000|2024-07-18 22:02:00|383.27|381.27|383.26|381.26|383.28|381.28|383.26|381.26|3
1721340130000|2024-07-18 22:02:10|383.27|381.27|383.34|381.34|383.4|381.4|383.27|381.27|9
1721340140000|2024-07-18 22:02:20|383.33|381.33|383.28|381.28|383.39|381.39|383.26|381.26|15
1721340150000|2024-07-18 22:02:30|383.25|381.25|383.07|381.07|383.25|381.25|383.07|381.07|10
1721340160000|2024-07-18 22:02:40|383.09|381.09|383.26|381.26|383.26|381.26|383.09|381.09|11
1721340170000|2024-07-18 22:02:50|383.25|381.25|383.26|381.26|383.26|381.26|383.25|381.25|2
1721340180000|2024-07-18 22:03:00|383.23|381.23|383.16|381.16|383.23|381.23|383.16|381.16|11
1721340190000|2024-07-18 22:03:10|383.14|381.14|383.21|381.21|383.22|381.22|383.13|381.13|7
1721340200000|2024-07-18 22:03:20|383.16|381.16|383.16|381.16|383.17|381.17|383.16|381.16|3
1721340210000|2024-07-18 22:03:30|383.18|381.18|383.21|381.21|383.25|381.25|383.18|381.18|9
1721340220000|2024-07-18 22:03:40|383.2|381.2|383.18|381.18|383.23|381.23|383.14|381.14|17
1721340230000|2024-07-18 22:03:50|383.17|381.17|383.18|381.18|383.19|381.19|383.07|381.07|19
1721340240000|2024-07-18 22:04:00|383.12|381.12|383.07|381.07|383.14|381.14|383.07|381.07|7
1721340250000|2024-07-18 22:04:10|383.08|381.08|383.3|381.3|383.4|381.4|383.08|381.08|25
1721340260000|2024-07-18 22:04:20|383.27|381.27|383.22|381.22|383.33|381.33|383.16|381.16|23
1721340270000|2024-07-18 22:04:30|383.23|381.23|383.05|381.05|383.26|381.26|383.05|381.05|15
1721340280000|2024-07-18 22:04:40|383.04|381.04|383.06|381.06|383.08|381.08|382.96|380.96|15
1721340290000|2024-07-18 22:04:50|383.07|381.07|383.18|381.18|383.18|381.18|383.07|381.07|7
1721340300000|2024-07-18 22:05:00|383.19|381.19|383.19|381.19|383.24|381.24|383.13|381.13|16
1721340310000|2024-07-18 22:05:10|383.24|381.24|383.52|381.52|383.53|381.53|383.24|381.24|18
1721340320000|2024-07-18 22:05:20|383.49|381.49|383.54|381.54|383.58|381.58|383.49|381.49|11
1721340330000|2024-07-18 22:05:30|383.55|381.55|383.77|381.77|383.77|381.77|383.54|381.54|11
1721340340000|2024-07-18 22:05:40|383.75|381.75|383.74|381.74|383.81|381.81|383.73|381.73|13
1721340350000|2024-07-18 22:05:50|383.71|381.71|383.8|381.8|383.8|381.8|383.71|381.71|11
1721340360000|2024-07-18 22:06:00|383.79|381.79|383.62|381.62|383.79|381.79|383.62|381.62|11
1721340370000|2024-07-18 22:06:10|383.61|381.61|383.36|381.36|383.61|381.61|383.31|381.31|13
1721340380000|2024-07-18 22:06:20|383.35|381.35|383.32|381.32|383.35|381.35|383.27|381.27|10
1721340390000|2024-07-18 22:06:30|383.33|381.33|383.48|381.48|383.48|381.48|383.33|381.33|13
1721340400000|2024-07-18 22:06:40|383.46|381.46|383.48|381.48|383.48|381.48|383.42|381.42|6
1721340420000|2024-07-18 22:07:00|383.49|381.49|383.57|381.57|383.57|381.57|383.49|381.49|8
1721340430000|2024-07-18 22:07:10|383.54|381.54|383.57|381.57|383.6|381.6|383.54|381.54|3
1721340440000|2024-07-18 22:07:20|383.53|381.53|383.45|381.45|383.54|381.54|383.45|381.45|7
1721340450000|2024-07-18 22:07:30|383.46|381.46|383.52|381.52|383.61|381.61|383.46|381.46|12
1721340460000|2024-07-18 22:07:40|383.53|381.53|383.74|381.74|383.74|381.74|383.53|381.53|10
1721340470000|2024-07-18 22:07:50|383.75|381.75|383.79|381.79|383.79|381.79|383.75|381.75|3
1721340480000|2024-07-18 22:08:00|383.75|381.75|383.74|381.74|383.75|381.75|383.72|381.72|9
1721340490000|2024-07-18 22:08:10|383.75|381.75|383.84|381.84|383.88|381.88|383.75|381.75|6
1721340500000|2024-07-18 22:08:20|383.85|381.85|383.7|381.7|383.86|381.86|383.7|381.7|7
1721340510000|2024-07-18 22:08:30|383.74|381.74|383.67|381.67|383.75|381.75|383.65|381.65|10
1721340520000|2024-07-18 22:08:40|383.66|381.66|383.66|381.66|383.67|381.67|383.64|381.64|7
1721340530000|2024-07-18 22:08:50|383.67|381.67|383.71|381.71|383.71|381.71|383.67|381.67|3
1721340540000|2024-07-18 22:09:00|383.73|381.73|383.76|381.76|383.8|381.8|383.7|381.7|9
1721340550000|2024-07-18 22:09:10|383.77|381.77|383.78|381.78|383.78|381.78|383.77|381.77|2
1721340560000|2024-07-18 22:09:20|383.76|381.76|383.75|381.75|383.79|381.79|383.74|381.74|11
1721340570000|2024-07-18 22:09:30|383.74|381.74|383.75|381.75|383.75|381.75|383.66|381.66|7
1721340580000|2024-07-18 22:09:40|383.77|381.77|383.78|381.78|383.78|381.78|383.77|381.77|2
1721340590000|2024-07-18 22:09:50|383.75|381.75|383.85|381.85|383.85|381.85|383.75|381.75|5
1721340600000|2024-07-18 22:10:00|383.83|381.83|383.97|381.97|384.01|382.01|383.83|381.83|13
1721340610000|2024-07-18 22:10:10|383.98|381.98|384|382|384|382|383.98|381.98|5
1721340620000|2024-07-18 22:10:20|384.01|382.01|384.08|382.08|384.08|382.08|384.01|382.01|5
1721340630000|2024-07-18 22:10:30|384.09|382.09|384.07|382.07|384.09|382.09|384.07|382.07|2
1721340640000|2024-07-18 22:10:40|384.01|382.01|383.96|381.96|384.01|382.01|383.96|381.96|4
1721340650000|2024-07-18 22:10:50|383.99|381.99|383.96|381.96|384.03|382.03|383.95|381.95|12
1721340660000|2024-07-18 22:11:00|383.97|381.97|384.02|382.02|384.04|382.04|383.97|381.97|9
1721340670000|2024-07-18 22:11:10|383.99|381.99|384.04|382.04|384.04|382.04|383.99|381.99|2
1721340680000|2024-07-18 22:11:20|384.01|382.01|383.98|381.98|384.01|382.01|383.98|381.98|2
1721340690000|2024-07-18 22:11:30|383.99|381.99|383.89|381.89|384.01|382.01|383.89|381.89|9
1721340700000|2024-07-18 22:11:40|383.83|381.83|383.86|381.86|383.86|381.86|383.82|381.82|6
1721340710000|2024-07-18 22:11:50|383.87|381.87|383.8|381.8|383.87|381.87|383.79|381.79|4
1721340720000|2024-07-18 22:12:00|383.82|381.82|383.8|381.8|383.82|381.82|383.77|381.77|5
1721340730000|2024-07-18 22:12:10|383.77|381.77|383.79|381.79|383.81|381.81|383.76|381.76|9
1721340740000|2024-07-18 22:12:20|383.81|381.81|383.86|381.86|383.86|381.86|383.8|381.8|5
1721340750000|2024-07-18 22:12:30|383.84|381.84|383.9|381.9|383.92|381.92|383.84|381.84|7
1721340760000|2024-07-18 22:12:40|383.91|381.91|383.94|381.94|384.01|382.01|383.91|381.91|9
1721340780000|2024-07-18 22:13:00|383.96|381.96|383.97|381.97|383.97|381.97|383.96|381.96|4
1721340790000|2024-07-18 22:13:10|383.96|381.96|383.95|381.95|383.96|381.96|383.95|381.95|2
1721340800000|2024-07-18 22:13:20|383.96|381.96|383.94|381.94|384.01|382.01|383.92|381.92|4
1721340810000|2024-07-18 22:13:30|383.95|381.95|384|382|384.01|382.01|383.95|381.95|5
1721340820000|2024-07-18 22:13:40|383.96|381.96|383.99|381.99|384|382|383.96|381.96|5
1721340830000|2024-07-18 22:13:50|383.96|381.96|384.04|382.04|384.04|382.04|383.96|381.96|5
1721340840000|2024-07-18 22:14:00|384.03|382.03|384.04|382.04|384.04|382.04|383.99|381.99|9
1721340850000|2024-07-18 22:14:10|383.99|381.99|383.89|381.89|383.99|381.99|383.89|381.89|8
1721340860000|2024-07-18 22:14:20|383.88|381.88|383.76|381.76|383.88|381.88|383.76|381.76|10
1721340870000|2024-07-18 22:14:30|383.77|381.77|383.78|381.78|383.78|381.78|383.77|381.77|2
1721340880000|2024-07-18 22:14:40|383.79|381.79|383.64|381.64|383.8|381.8|383.63|381.63|7
1721340890000|2024-07-18 22:14:50|383.65|381.65|383.56|381.56|383.66|381.66|383.54|381.54|11
1721340900000|2024-07-18 22:15:00|383.55|381.55|383.5|381.5|383.58|381.58|383.48|381.48|10
1721340910000|2024-07-18 22:15:10|383.49|381.49|383.19|381.19|383.49|381.49|383.18|381.18|16
1721340920000|2024-07-18 22:15:20|383.24|381.24|383.22|381.22|383.27|381.27|383.16|381.16|19
1721340930000|2024-07-18 22:15:30|383.21|381.21|383.19|381.19|383.21|381.21|383.12|381.12|19
1721340940000|2024-07-18 22:15:40|383.18|381.18|383.36|381.36|383.41|381.41|383.18|381.18|16
1721340950000|2024-07-18 22:15:50|383.37|381.37|383.5|381.5|383.5|381.5|383.37|381.37|6
1721340960000|2024-07-18 22:16:00|383.51|381.51|383.62|381.62|383.62|381.62|383.51|381.51|10
1721340970000|2024-07-18 22:16:10|383.7|381.7|383.64|381.64|383.7|381.7|383.63|381.63|11
1721340980000|2024-07-18 22:16:20|383.63|381.63|383.65|381.65|383.65|381.65|383.63|381.63|8
1721340990000|2024-07-18 22:16:30|383.62|381.62|383.37|381.37|383.62|381.62|383.34|381.34|24
1721341000000|2024-07-18 22:16:40|383.38|381.38|383.41|381.41|383.41|381.41|383.38|381.38|5
1721341010000|2024-07-18 22:16:50|383.38|381.38|383.26|381.26|383.38|381.38|383.25|381.25|9
1721341020000|2024-07-18 22:17:00|383.27|381.27|383.37|381.37|383.43|381.43|383.27|381.27|11
1721341030000|2024-07-18 22:17:10|383.38|381.38|383.42|381.42|383.42|381.42|383.38|381.38|17
1721341040000|2024-07-18 22:17:20|383.41|381.41|383.37|381.37|383.41|381.41|383.36|381.36|16
1721341050000|2024-07-18 22:17:30|383.38|381.38|383.58|381.58|383.58|381.58|383.38|381.38|15
1721341060000|2024-07-18 22:17:40|383.55|381.55|383.69|381.69|383.73|381.73|383.55|381.55|9
1721341070000|2024-07-18 22:17:50|383.68|381.68|383.71|381.71|383.75|381.75|383.67|381.67|18
1721341080000|2024-07-18 22:18:00|383.74|381.74|383.73|381.73|383.75|381.75|383.7|381.7|19
1721341090000|2024-07-18 22:18:10|383.75|381.75|383.77|381.77|383.79|381.79|383.7|381.7|16
1721341100000|2024-07-18 22:18:20|383.78|381.78|383.96|381.96|383.98|381.98|383.78|381.78|19
1721341110000|2024-07-18 22:18:30|383.97|381.97|383.97|381.97|383.98|381.98|383.94|381.94|17
1721341120000|2024-07-18 22:18:40|383.96|381.96|383.92|381.92|383.96|381.96|383.9|381.9|15
1721341130000|2024-07-18 22:18:50|383.93|381.93|383.85|381.85|383.96|381.96|383.83|381.83|16
1721341140000|2024-07-18 22:19:00|383.84|381.84|383.92|381.92|384.01|382.01|383.83|381.83|20
1721341150000|2024-07-18 22:19:10|383.93|381.93|383.71|381.71|383.93|381.93|383.71|381.71|13
1721341160000|2024-07-18 22:19:20|383.72|381.72|383.74|381.74|383.75|381.75|383.71|381.71|9
1721341170000|2024-07-18 22:19:30|383.75|381.75|383.87|381.87|383.87|381.87|383.75|381.75|5
1721341180000|2024-07-18 22:19:40|383.88|381.88|384.24|382.24|384.26|382.26|383.88|381.88|18
1721341190000|2024-07-18 22:19:50|384.22|382.22|384.39|382.39|384.39|382.39|384.19|382.19|26
1721341200000|2024-07-18 22:20:00|384.4|382.4|384.62|382.62|384.64|382.64|384.37|382.37|27
1721341210000|2024-07-18 22:20:10|384.6|382.6|384.75|382.75|384.78|382.78|384.6|382.6|24
1721341220000|2024-07-18 22:20:20|384.76|382.76|384.94|382.94|384.94|382.94|384.76|382.76|12
1721341230000|2024-07-18 22:20:30|384.92|382.92|384.94|382.94|384.94|382.94|384.92|382.92|2
1721341240000|2024-07-18 22:20:40|384.92|382.92|384.94|382.94|384.94|382.94|384.86|382.86|10
1721341260000|2024-07-18 22:21:00|384.92|382.92|384.91|382.91|384.95|382.95|384.85|382.85|10
1721341270000|2024-07-18 22:21:10|384.86|382.86|384.6|382.6|384.86|382.86|384.6|382.6|13
1721341280000|2024-07-18 22:21:20|384.59|382.59|384.8|382.8|384.8|382.8|384.57|382.57|22
1721341290000|2024-07-18 22:21:30|384.79|382.79|384.77|382.77|384.81|382.81|384.73|382.73|22
1721341300000|2024-07-18 22:21:40|384.78|382.78|384.86|382.86|384.86|382.86|384.78|382.78|23
1721341310000|2024-07-18 22:21:50|384.99|382.99|384.92|382.92|385.05|383.05|384.88|382.88|17
1721341320000|2024-07-18 22:22:00|384.91|382.91|384.86|382.86|384.92|382.92|384.82|382.82|17
1721341330000|2024-07-18 22:22:10|384.87|382.87|384.47|382.47|384.87|382.87|384.47|382.47|21
1721341340000|2024-07-18 22:22:20|384.5|382.5|384.68|382.68|384.68|382.68|384.45|382.45|25
1721341350000|2024-07-18 22:22:30|384.69|382.69|384.52|382.52|384.73|382.73|384.52|382.52|16
1721341360000|2024-07-18 22:22:40|384.51|382.51|384.51|382.51|384.51|382.51|384.34|382.34|16
1721341370000|2024-07-18 22:22:50|384.52|382.52|384.54|382.54|384.61|382.61|384.52|382.52|14
1721341380000|2024-07-18 22:23:00|384.52|382.52|384.58|382.58|384.58|382.58|384.45|382.45|21
1721341390000|2024-07-18 22:23:10|384.6|382.6|384.67|382.67|384.69|382.69|384.6|382.6|10
1721341400000|2024-07-18 22:23:20|384.63|382.63|384.64|382.64|384.69|382.69|384.63|382.63|19
1721341410000|2024-07-18 22:23:30|384.65|382.65|384.65|382.65|384.68|382.68|384.64|382.64|15
1721341420000|2024-07-18 22:23:40|384.66|382.66|384.55|382.55|384.66|382.66|384.55|382.55|8
1721341430000|2024-07-18 22:23:50|384.56|382.56|384.54|382.54|384.58|382.58|384.54|382.54|10
1721341440000|2024-07-18 22:24:00|384.55|382.55|384.61|382.61|384.66|382.66|384.54|382.54|13
1721341450000|2024-07-18 22:24:10|384.62|382.62|384.64|382.64|384.64|382.64|384.6|382.6|10
1721341460000|2024-07-18 22:24:20|384.62|382.62|384.63|382.63|384.63|382.63|384.58|382.58|13
1721341470000|2024-07-18 22:24:30|384.65|382.65|384.79|382.79|384.83|382.83|384.65|382.65|13
1721341480000|2024-07-18 22:24:40|384.78|382.78|384.87|382.87|384.87|382.87|384.78|382.78|16
1721341490000|2024-07-18 22:24:50|384.88|382.88|385.05|383.05|385.05|383.05|384.88|382.88|15
1721341500000|2024-07-18 22:25:00|385.06|383.06|385.15|383.15|385.21|383.21|385.06|383.06|22
1721341510000|2024-07-18 22:25:10|385.12|383.12|384.96|382.96|385.14|383.14|384.96|382.96|17
1721341520000|2024-07-18 22:25:20|384.99|382.99|385.03|383.03|385.05|383.05|384.98|382.98|14
1721341530000|2024-07-18 22:25:30|385.04|383.04|385.04|383.04|385.1|383.1|385.03|383.03|16
1721341540000|2024-07-18 22:25:40|385.05|383.05|384.91|382.91|385.06|383.06|384.91|382.91|18
1721341550000|2024-07-18 22:25:50|384.92|382.92|384.76|382.76|384.92|382.92|384.75|382.75|14
1721341560000|2024-07-18 22:26:00|384.8|382.8|384.84|382.84|384.84|382.84|384.68|382.68|19
1721341570000|2024-07-18 22:26:10|384.83|382.83|384.8|382.8|384.88|382.88|384.77|382.77|19
1721341580000|2024-07-18 22:26:20|384.79|382.79|384.74|382.74|384.8|382.8|384.72|382.72|21
1721341590000|2024-07-18 22:26:30|384.73|382.73|384.78|382.78|384.79|382.79|384.68|382.68|19
1721341600000|2024-07-18 22:26:40|384.79|382.79|384.71|382.71|384.79|382.79|384.71|382.71|12
1721341610000|2024-07-18 22:26:50|384.69|382.69|384.71|382.71|384.72|382.72|384.68|382.68|13
1721341620000|2024-07-18 22:27:00|384.72|382.72|384.75|382.75|384.75|382.75|384.69|382.69|7
1721341630000|2024-07-18 22:27:10|384.73|382.73|384.69|382.69|384.73|382.73|384.68|382.68|19
1721341640000|2024-07-18 22:27:20|384.7|382.7|384.73|382.73|384.73|382.73|384.65|382.65|23
1721341650000|2024-07-18 22:27:30|384.81|382.81|384.8|382.8|384.81|382.81|384.74|382.74|10
1721341660000|2024-07-18 22:27:40|384.81|382.81|384.79|382.79|384.9|382.9|384.78|382.78|22
1721341670000|2024-07-18 22:27:50|384.78|382.78|384.77|382.77|384.82|382.82|384.75|382.75|12
1721341680000|2024-07-18 22:28:00|384.8|382.8|384.64|382.64|384.8|382.8|384.63|382.63|12
1721341690000|2024-07-18 22:28:10|384.63|382.63|384.72|382.72|384.73|382.73|384.63|382.63|14
1721341700000|2024-07-18 22:28:20|384.73|382.73|384.72|382.72|384.74|382.74|384.69|382.69|13
1721341710000|2024-07-18 22:28:30|384.74|382.74|384.74|382.74|384.76|382.76|384.72|382.72|9
1721341720000|2024-07-18 22:28:40|384.73|382.73|384.75|382.75|384.75|382.75|384.71|382.71|13
1721341730000|2024-07-18 22:28:50|384.73|382.73|384.71|382.71|384.73|382.73|384.62|382.62|18
1721341740000|2024-07-18 22:29:00|384.74|382.74|384.75|382.75|384.76|382.76|384.72|382.72|10
1721341750000|2024-07-18 22:29:10|384.77|382.77|384.94|382.94|384.98|382.98|384.74|382.74|24
1721341760000|2024-07-18 22:29:20|384.92|382.92|385.36|383.36|385.36|383.36|384.79|382.79|14
1721341770000|2024-07-18 22:29:30|385.38|383.38|385.34|383.34|385.38|383.38|385.3|383.3|17
1721341780000|2024-07-18 22:29:40|385.37|383.37|385.44|383.44|385.44|383.44|385.37|383.37|22
1721341790000|2024-07-18 22:29:50|385.43|383.43|385.45|383.45|385.46|383.46|385.41|383.41|17
1721341800000|2024-07-18 22:30:00|385.46|383.46|385.54|383.54|385.69|383.69|385.46|383.46|20
1721341810000|2024-07-18 22:30:10|385.55|383.55|385.47|383.47|385.56|383.56|385.47|383.47|19
1721341820000|2024-07-18 22:30:20|385.48|383.48|385.39|383.39|385.48|383.48|385.37|383.37|22
1721341830000|2024-07-18 22:30:30|385.38|383.38|385.45|383.45|385.46|383.46|385.36|383.36|15
1721341840000|2024-07-18 22:30:40|385.44|383.44|385.45|383.45|385.46|383.46|385.44|383.44|12
1721341850000|2024-07-18 22:30:50|385.44|383.44|385.55|383.55|385.6|383.6|385.44|383.44|14
1721341860000|2024-07-18 22:31:00|385.56|383.56|385.69|383.69|385.69|383.69|385.55|383.55|13
1721341870000|2024-07-18 22:31:10|385.73|383.73|385.77|383.77|385.77|383.77|385.7|383.7|14
1721341880000|2024-07-18 22:31:20|385.79|383.79|385.9|383.9|385.9|383.9|385.77|383.77|11
1721341890000|2024-07-18 22:31:30|385.89|383.89|385.74|383.74|385.91|383.91|385.74|383.74|18
1721341900000|2024-07-18 22:31:40|385.75|383.75|385.52|383.52|385.77|383.77|385.52|383.52|18
1721341910000|2024-07-18 22:31:50|385.53|383.53|385.55|383.55|385.61|383.61|385.53|383.53|10
1721341920000|2024-07-18 22:32:00|385.54|383.54|385.59|383.59|385.59|383.59|385.47|383.47|10
1721341930000|2024-07-18 22:32:10|385.57|383.57|385.48|383.48|385.58|383.58|385.46|383.46|12
1721341940000|2024-07-18 22:32:20|385.49|383.49|385.52|383.52|385.56|383.56|385.49|383.49|13
1721341950000|2024-07-18 22:32:30|385.51|383.51|385.56|383.56|385.56|383.56|385.51|383.51|4
1721341970000|2024-07-18 22:32:50|385.53|383.53|385.48|383.48|385.55|383.55|385.48|383.48|7
1721341980000|2024-07-18 22:33:00|385.47|383.47|385.4|383.4|385.47|383.47|385.38|383.38|12
1721341990000|2024-07-18 22:33:10|385.43|383.43|385.38|383.38|385.43|383.43|385.37|383.37|19
1721342000000|2024-07-18 22:33:20|385.37|383.37|385.5|383.5|385.5|383.5|385.34|383.34|14
1721342010000|2024-07-18 22:33:30|385.49|383.49|385.3|383.3|385.49|383.49|385.3|383.3|12
1721342020000|2024-07-18 22:33:40|385.29|383.29|385.26|383.26|385.31|383.31|385.26|383.26|17
1721342030000|2024-07-18 22:33:50|385.24|383.24|385.17|383.17|385.27|383.27|385.16|383.16|19
1721342040000|2024-07-18 22:34:00|385.19|383.19|385.12|383.12|385.19|383.19|385.07|383.07|27
1721342050000|2024-07-18 22:34:10|385.13|383.13|384.94|382.94|385.13|383.13|384.94|382.94|12
1721342060000|2024-07-18 22:34:20|384.93|382.93|384.87|382.87|384.93|382.93|384.84|382.84|20
1721342070000|2024-07-18 22:34:30|384.86|382.86|384.66|382.66|384.86|382.86|384.66|382.66|17
1721342080000|2024-07-18 22:34:40|384.67|382.67|384.59|382.59|384.69|382.69|384.57|382.57|13
1721342090000|2024-07-18 22:34:50|384.61|382.61|384.68|382.68|384.69|382.69|384.59|382.59|8
1721342100000|2024-07-18 22:35:00|384.65|382.65|384.83|382.83|384.84|382.84|384.65|382.65|11
1721342110000|2024-07-18 22:35:10|384.82|382.82|384.91|382.91|384.94|382.94|384.78|382.78|22
1721342120000|2024-07-18 22:35:20|384.92|382.92|384.89|382.89|384.95|382.95|384.88|382.88|12
1721342130000|2024-07-18 22:35:30|384.88|382.88|384.77|382.77|384.9|382.9|384.77|382.77|16
1721342140000|2024-07-18 22:35:40|384.78|382.78|384.78|382.78|384.79|382.79|384.75|382.75|14
1721342150000|2024-07-18 22:35:50|384.79|382.79|384.86|382.86|384.91|382.91|384.79|382.79|17
1721342160000|2024-07-18 22:36:00|384.85|382.85|384.93|382.93|384.93|382.93|384.82|382.82|16
1721342170000|2024-07-18 22:36:10|384.91|382.91|385.03|383.03|385.03|383.03|384.89|382.89|14
1721342180000|2024-07-18 22:36:20|385.04|383.04|385.08|383.08|385.08|383.08|385.04|383.04|5
1721342190000|2024-07-18 22:36:30|385.03|383.03|385.08|383.08|385.08|383.08|385.03|383.03|7
1721342200000|2024-07-18 22:36:40|385.09|383.09|385.09|383.09|385.13|383.13|385.09|383.09|7
1721342210000|2024-07-18 22:36:50|385.1|383.1|385.09|383.09|385.12|383.12|385.08|383.08|9
1721342220000|2024-07-18 22:37:00|385.08|383.08|385.15|383.15|385.15|383.15|385.08|383.08|11
1721342230000|2024-07-18 22:37:10|385.14|383.14|384.76|382.76|385.14|383.14|384.76|382.76|15
1721342240000|2024-07-18 22:37:20|384.77|382.77|384.82|382.82|384.82|382.82|384.77|382.77|9
1721342250000|2024-07-18 22:37:30|384.86|382.86|384.85|382.85|384.89|382.89|384.84|382.84|8
1721342260000|2024-07-18 22:37:40|384.84|382.84|385.04|383.04|385.04|383.04|384.84|382.84|13
1721342270000|2024-07-18 22:37:50|385.02|383.02|385.12|383.12|385.12|383.12|385.02|383.02|12
1721342280000|2024-07-18 22:38:00|385.1|383.1|385.09|383.09|385.1|383.1|385.04|383.04|16
1721342290000|2024-07-18 22:38:10|385.06|383.06|385.03|383.03|385.11|383.11|384.93|382.93|22
1721342300000|2024-07-18 22:38:20|385.02|383.02|385.03|383.03|385.03|383.03|384.98|382.98|8
1721342310000|2024-07-18 22:38:30|384.98|382.98|384.94|382.94|384.99|382.99|384.92|382.92|20
1721342320000|2024-07-18 22:38:40|384.95|382.95|384.71|382.71|384.96|382.96|384.71|382.71|15
1721342330000|2024-07-18 22:38:50|384.7|382.7|384.77|382.77|384.77|382.77|384.7|382.7|15
1721342340000|2024-07-18 22:39:00|384.83|382.83|384.94|382.94|384.94|382.94|384.83|382.83|4
1721342350000|2024-07-18 22:39:10|384.92|382.92|384.92|382.92|384.92|382.92|384.92|382.92|1
1721342360000|2024-07-18 22:39:20|384.94|382.94|384.9|382.9|384.94|382.94|384.87|382.87|11
1721342370000|2024-07-18 22:39:30|384.85|382.85|384.85|382.85|384.85|382.85|384.8|382.8|18
1721342390000|2024-07-18 22:39:50|384.87|382.87|385.41|383.41|385.48|383.48|384.87|382.87|13
1721342400000|2024-07-18 22:40:00|385.38|383.38|385.45|383.45|385.49|383.49|385.36|383.36|17
1721342410000|2024-07-18 22:40:10|385.46|383.46|385.4|383.4|385.49|383.49|385.4|383.4|20
1721342420000|2024-07-18 22:40:20|385.39|383.39|385.35|383.35|385.39|383.39|385.34|383.34|20
1721342430000|2024-07-18 22:40:30|385.36|383.36|385.41|383.41|385.41|383.41|385.35|383.35|6
1721342440000|2024-07-18 22:40:40|385.36|383.36|385.33|383.33|385.36|383.36|385.27|383.27|11
1721342450000|2024-07-18 22:40:50|385.3|383.3|385.25|383.25|385.34|383.34|385.25|383.25|17
1721342460000|2024-07-18 22:41:00|385.26|383.26|385.44|383.44|385.45|383.45|385.26|383.26|21
1721342470000|2024-07-18 22:41:10|385.46|383.46|385.43|383.43|385.46|383.46|385.42|383.42|6
1721342480000|2024-07-18 22:41:20|385.45|383.45|385.39|383.39|385.46|383.46|385.39|383.39|18
1721342490000|2024-07-18 22:41:30|385.37|383.37|385.29|383.29|385.39|383.39|385.29|383.29|12
1721342500000|2024-07-18 22:41:40|385.28|383.28|385.33|383.33|385.33|383.33|385.24|383.24|4
1721342520000|2024-07-18 22:42:00|385.36|383.36|385.47|383.47|385.47|383.47|385.36|383.36|4
1721342530000|2024-07-18 22:42:10|385.55|383.55|385.54|383.54|385.59|383.59|385.52|383.52|11
1721342540000|2024-07-18 22:42:20|385.58|383.58|385.49|383.49|385.58|383.58|385.48|383.48|11
1721342550000|2024-07-18 22:42:30|385.48|383.48|385.53|383.53|385.53|383.53|385.48|383.48|2
1721342560000|2024-07-18 22:42:40|385.61|383.61|385.66|383.66|385.66|383.66|385.61|383.61|9
1721342570000|2024-07-18 22:42:50|385.62|383.62|385.48|383.48|385.66|383.66|385.48|383.48|11
1721342580000|2024-07-18 22:43:00|385.5|383.5|385.54|383.54|385.54|383.54|385.47|383.47|19
1721342590000|2024-07-18 22:43:10|385.51|383.51|385.45|383.45|385.53|383.53|385.45|383.45|8
1721342600000|2024-07-18 22:43:20|385.41|383.41|385.47|383.47|385.47|383.47|385.41|383.41|11
1721342610000|2024-07-18 22:43:30|385.44|383.44|385.43|383.43|385.44|383.44|385.41|383.41|9
1721342620000|2024-07-18 22:43:40|385.42|383.42|385.43|383.43|385.48|383.48|385.42|383.42|7
1721342630000|2024-07-18 22:43:50|385.44|383.44|385.4|383.4|385.44|383.44|385.39|383.39|16
1721342640000|2024-07-18 22:44:00|385.43|383.43|385.44|383.44|385.44|383.44|385.42|383.42|3
1721342650000|2024-07-18 22:44:10|385.47|383.47|385.63|383.63|385.65|383.65|385.47|383.47|9
1721342660000|2024-07-18 22:44:20|385.62|383.62|385.62|383.62|385.64|383.64|385.62|383.62|7
1721342670000|2024-07-18 22:44:30|385.63|383.63|385.66|383.66|385.66|383.66|385.63|383.63|6
1721342680000|2024-07-18 22:44:40|385.67|383.67|385.77|383.77|385.77|383.77|385.67|383.67|4
1721342690000|2024-07-18 22:44:50|385.79|383.79|385.79|383.79|385.79|383.79|385.79|383.79|1
1721342700000|2024-07-18 22:45:00|385.81|383.81|385.82|383.82|385.99|383.99|385.81|383.81|12
1721342710000|2024-07-18 22:45:10|385.84|383.84|385.88|383.88|385.91|383.91|385.83|383.83|18
1721342720000|2024-07-18 22:45:20|385.86|383.86|385.92|383.92|385.92|383.92|385.85|383.85|7
1721342730000|2024-07-18 22:45:30|385.96|383.96|386.03|384.03|386.03|384.03|385.96|383.96|10
1721342740000|2024-07-18 22:45:40|386.07|384.07|385.95|383.95|386.12|384.12|385.93|383.93|14
1721342750000|2024-07-18 22:45:50|385.96|383.96|386|384|386|384|385.92|383.92|7
1721342760000|2024-07-18 22:46:00|386.03|384.03|386.02|384.02|386.03|384.03|385.96|383.96|16
1721342770000|2024-07-18 22:46:10|386.03|384.03|386.03|384.03|386.03|384.03|386.03|384.03|1
1721342780000|2024-07-18 22:46:20|385.99|383.99|386.1|384.1|386.1|384.1|385.99|383.99|8
1721342790000|2024-07-18 22:46:30|386.08|384.08|386.12|384.12|386.12|384.12|386.06|384.06|12
1721342800000|2024-07-18 22:46:40|386.13|384.13|386.21|384.21|386.21|384.21|386.13|384.13|9
1721342810000|2024-07-18 22:46:50|386.19|384.19|385.91|383.91|386.21|384.21|385.9|383.9|18
1721342820000|2024-07-18 22:47:00|385.89|383.89|385.86|383.86|385.89|383.89|385.82|383.82|14
1721342830000|2024-07-18 22:47:10|385.87|383.87|386.01|384.01|386.02|384.02|385.87|383.87|18
1721342840000|2024-07-18 22:47:20|386.02|384.02|385.93|383.93|386.03|384.03|385.92|383.92|14
1721342850000|2024-07-18 22:47:30|385.97|383.97|385.77|383.77|385.97|383.97|385.77|383.77|11
1721342860000|2024-07-18 22:47:40|385.76|383.76|385.84|383.84|385.84|383.84|385.74|383.74|12
1721342870000|2024-07-18 22:47:50|385.87|383.87|385.9|383.9|385.9|383.9|385.87|383.87|2
1721342880000|2024-07-18 22:48:00|385.98|383.98|385.77|383.77|385.98|383.98|385.77|383.77|15
1721342890000|2024-07-18 22:48:10|385.78|383.78|385.79|383.79|385.79|383.79|385.73|383.73|6
1721342900000|2024-07-18 22:48:20|385.77|383.77|385.86|383.86|385.91|383.91|385.77|383.77|7
1721342910000|2024-07-18 22:48:30|385.87|383.87|385.9|383.9|385.9|383.9|385.83|383.83|12
1721342920000|2024-07-18 22:48:40|385.91|383.91|385.86|383.86|385.91|383.91|385.85|383.85|11
1721342930000|2024-07-18 22:48:50|385.85|383.85|385.91|383.91|385.91|383.91|385.85|383.85|12
1721342940000|2024-07-18 22:49:00|385.89|383.89|385.66|383.66|385.9|383.9|385.65|383.65|10
1721342950000|2024-07-18 22:49:10|385.67|383.67|385.59|383.59|385.71|383.71|385.59|383.59|15
1721342960000|2024-07-18 22:49:20|385.58|383.58|385.37|383.37|385.58|383.58|385.37|383.37|24
1721342970000|2024-07-18 22:49:30|385.38|383.38|385.43|383.43|385.44|383.44|385.38|383.38|10
1721342980000|2024-07-18 22:49:40|385.44|383.44|385.47|383.47|385.47|383.47|385.44|383.44|3
1721342990000|2024-07-18 22:49:50|385.45|383.45|385.41|383.41|385.46|383.46|385.41|383.41|15
1721343000000|2024-07-18 22:50:00|385.42|383.42|385.47|383.47|385.47|383.47|385.35|383.35|21
1721343010000|2024-07-18 22:50:10|385.44|383.44|385.47|383.47|385.47|383.47|385.43|383.43|8
1721343020000|2024-07-18 22:50:20|385.44|383.44|385.4|383.4|385.44|383.44|385.38|383.38|13
1721343030000|2024-07-18 22:50:30|385.37|383.37|385.42|383.42|385.42|383.42|385.37|383.37|12
1721343040000|2024-07-18 22:50:40|385.4|383.4|385.38|383.38|385.4|383.4|385.37|383.37|9
1721343050000|2024-07-18 22:50:50|385.37|383.37|385.36|383.36|385.38|383.38|385.36|383.36|6
1721343060000|2024-07-18 22:51:00|385.29|383.29|385.24|383.24|385.31|383.31|385.24|383.24|14
1721343070000|2024-07-18 22:51:10|385.25|383.25|385.23|383.23|385.27|383.27|385.23|383.23|14
1721343080000|2024-07-18 22:51:20|385.24|383.24|385.23|383.23|385.26|383.26|385.23|383.23|11
1721343090000|2024-07-18 22:51:30|385.17|383.17|384.86|382.86|385.17|383.17|384.86|382.86|9
1721343100000|2024-07-18 22:51:40|384.87|382.87|384.9|382.9|384.92|382.92|384.87|382.87|7
1721343110000|2024-07-18 22:51:50|384.94|382.94|384.97|382.97|385.03|383.03|384.92|382.92|14
1721343120000|2024-07-18 22:52:00|384.96|382.96|384.64|382.64|384.96|382.96|384.63|382.63|25
1721343130000|2024-07-18 22:52:10|384.63|382.63|384.6|382.6|384.65|382.65|384.59|382.59|9
1721343140000|2024-07-18 22:52:20|384.66|382.66|384.68|382.68|384.68|382.68|384.66|382.66|3
1721343150000|2024-07-18 22:52:30|384.69|382.69|384.74|382.74|384.74|382.74|384.69|382.69|2
1721343170000|2024-07-18 22:52:50|384.75|382.75|384.77|382.77|384.77|382.77|384.75|382.75|2
1721343180000|2024-07-18 22:53:00|384.78|382.78|384.82|382.82|384.88|382.88|384.78|382.78|8
1721343190000|2024-07-18 22:53:10|384.86|382.86|384.86|382.86|384.86|382.86|384.82|382.82|8
1721343210000|2024-07-18 22:53:30|384.83|382.83|384.81|382.81|384.83|382.83|384.74|382.74|12
1721343220000|2024-07-18 22:53:40|384.82|382.82|384.84|382.84|384.84|382.84|384.79|382.79|7
1721343230000|2024-07-18 22:53:50|384.82|382.82|384.8|382.8|384.82|382.82|384.79|382.79|14
1721343240000|2024-07-18 22:54:00|384.79|382.79|384.8|382.8|384.8|382.8|384.78|382.78|4
1721343250000|2024-07-18 22:54:10|384.81|382.81|384.84|382.84|384.84|382.84|384.81|382.81|3
1721343270000|2024-07-18 22:54:30|384.87|382.87|384.85|382.85|384.87|382.87|384.85|382.85|9
1721343280000|2024-07-18 22:54:40|384.88|382.88|384.87|382.87|384.9|382.9|384.86|382.86|11
1721343290000|2024-07-18 22:54:50|384.88|382.88|384.86|382.86|384.9|382.9|384.84|382.84|17
1721343300000|2024-07-18 22:55:00|384.81|382.81|384.85|382.85|384.9|382.9|384.79|382.79|15
1721343310000|2024-07-18 22:55:10|384.81|382.81|384.8|382.8|384.82|382.82|384.79|382.79|8
1721343320000|2024-07-18 22:55:20|384.76|382.76|384.78|382.78|384.78|382.78|384.75|382.75|11
1721343330000|2024-07-18 22:55:30|384.84|382.84|384.87|382.87|384.89|382.89|384.84|382.84|9
1721343340000|2024-07-18 22:55:40|384.86|382.86|384.75|382.75|384.86|382.86|384.75|382.75|17
1721343350000|2024-07-18 22:55:50|384.76|382.76|384.75|382.75|384.79|382.79|384.74|382.74|19
1721343360000|2024-07-18 22:56:00|384.74|382.74|384.73|382.73|384.75|382.75|384.72|382.72|10
1721343370000|2024-07-18 22:56:10|384.72|382.72|384.64|382.64|384.73|382.73|384.64|382.64|16
1721343380000|2024-07-18 22:56:20|384.65|382.65|384.65|382.65|384.67|382.67|384.63|382.63|12
1721343390000|2024-07-18 22:56:30|384.64|382.64|384.6|382.6|384.64|382.64|384.6|382.6|10
1721343400000|2024-07-18 22:56:40|384.61|382.61|384.59|382.59|384.61|382.61|384.59|382.59|3
1721343410000|2024-07-18 22:56:50|384.58|382.58|384.51|382.51|384.59|382.59|384.5|382.5|16
1721343420000|2024-07-18 22:57:00|384.46|382.46|384.48|382.48|384.48|382.48|384.42|382.42|9
1721343430000|2024-07-18 22:57:10|384.46|382.46|384.35|382.35|384.47|382.47|384.33|382.33|13
1721343450000|2024-07-18 22:57:30|384.38|382.38|384.36|382.36|384.38|382.38|384.36|382.36|6
1721343460000|2024-07-18 22:57:40|384.39|382.39|384.36|382.36|384.39|382.39|384.36|382.36|2
1721343480000|2024-07-18 22:58:00|384.38|382.38|384.44|382.44|384.45|382.45|384.38|382.38|4
1721343490000|2024-07-18 22:58:10|384.43|382.43|384.43|382.43|384.44|382.44|384.41|382.41|14
1721343500000|2024-07-18 22:58:20|384.42|382.42|384.39|382.39|384.42|382.42|384.36|382.36|9
1721343510000|2024-07-18 22:58:30|384.41|382.41|384.67|382.67|384.67|382.67|384.41|382.41|11
1721343520000|2024-07-18 22:58:40|384.76|382.76|384.68|382.68|384.82|382.82|384.68|382.68|16
1721343530000|2024-07-18 22:58:50|384.66|382.66|384.45|382.45|384.66|382.66|384.45|382.45|19
1721343540000|2024-07-18 22:59:00|384.53|382.53|384.52|382.52|384.55|382.55|384.5|382.5|16
1721343550000|2024-07-18 22:59:10|384.54|382.54|384.43|382.43|384.54|382.54|384.43|382.43|17
1721343560000|2024-07-18 22:59:20|384.42|382.42|384.35|382.35|384.46|382.46|384.35|382.35|20
1721343570000|2024-07-18 22:59:30|384.36|382.36|384.3|382.3|384.37|382.37|384.27|382.27|13
1721343580000|2024-07-18 22:59:40|384.33|382.33|384.36|382.36|384.36|382.36|384.33|382.33|9
1721343590000|2024-07-18 22:59:50|384.33|382.33|384.3|382.3|384.35|382.35|384.3|382.3|21
1721343600000|2024-07-18 23:00:00|384.28|382.28|384.2|382.2|384.36|382.36|384.2|382.2|25
1721343610000|2024-07-18 23:00:10|384.12|382.12|384.1|382.1|384.16|382.16|384.1|382.1|18
1721343620000|2024-07-18 23:00:20|384.11|382.11|384.18|382.18|384.18|382.18|384.11|382.11|18
1721343630000|2024-07-18 23:00:30|384.14|382.14|384.13|382.13|384.19|382.19|384.12|382.12|17
1721343640000|2024-07-18 23:00:40|384.14|382.14|384.14|382.14|384.16|382.16|384.13|382.13|15
1721343650000|2024-07-18 23:00:50|384.13|382.13|384.17|382.17|384.17|382.17|384.13|382.13|9
1721343660000|2024-07-18 23:01:00|384.14|382.14|384.11|382.11|384.16|382.16|384.09|382.09|10
1721343670000|2024-07-18 23:01:10|384.1|382.1|384.14|382.14|384.14|382.14|384.1|382.1|17
1721343680000|2024-07-18 23:01:20|384.13|382.13|384.2|382.2|384.21|382.21|384.13|382.13|10
1721343690000|2024-07-18 23:01:30|384.19|382.19|384.25|382.25|384.27|382.27|384.18|382.18|10
1721343700000|2024-07-18 23:01:40|384.21|382.21|384.18|382.18|384.21|382.21|384.16|382.16|15
1721343710000|2024-07-18 23:01:50|384.15|382.15|384.04|382.04|384.16|382.16|384.04|382.04|13
1721343720000|2024-07-18 23:02:00|384.05|382.05|384.05|382.05|384.12|382.12|384.04|382.04|18
1721343730000|2024-07-18 23:02:10|384.07|382.07|384.08|382.08|384.08|382.08|384.02|382.02|10
1721343740000|2024-07-18 23:02:20|384.07|382.07|384.06|382.06|384.07|382.07|384.02|382.02|11
1721343750000|2024-07-18 23:02:30|384.08|382.08|384.19|382.19|384.19|382.19|384.08|382.08|8
1721343760000|2024-07-18 23:02:40|384.18|382.18|384.26|382.26|384.26|382.26|384.16|382.16|16
1721343780000|2024-07-18 23:03:00|384.31|382.31|384.19|382.19|384.31|382.31|384.17|382.17|10
1721343790000|2024-07-18 23:03:10|384.17|382.17|384.18|382.18|384.2|382.2|384.13|382.13|14
1721343800000|2024-07-18 23:03:20|384.2|382.2|384.25|382.25|384.25|382.25|384.2|382.2|2
1721343820000|2024-07-18 23:03:40|384.28|382.28|384.32|382.32|384.32|382.32|384.28|382.28|2
1721343830000|2024-07-18 23:03:50|384.33|382.33|384.67|382.67|384.71|382.71|384.33|382.33|16
1721343840000|2024-07-18 23:04:00|384.66|382.66|384.64|382.64|384.69|382.69|384.64|382.64|9
1721343850000|2024-07-18 23:04:10|384.62|382.62|384.56|382.56|384.67|382.67|384.55|382.55|13
1721343860000|2024-07-18 23:04:20|384.55|382.55|384.71|382.71|384.71|382.71|384.55|382.55|11
1721343870000|2024-07-18 23:04:30|384.7|382.7|384.79|382.79|384.83|382.83|384.7|382.7|8
1721343880000|2024-07-18 23:04:40|384.8|382.8|384.91|382.91|384.93|382.93|384.8|382.8|20
1721343890000|2024-07-18 23:04:50|384.92|382.92|384.9|382.9|384.94|382.94|384.9|382.9|9
1721343900000|2024-07-18 23:05:00|384.92|382.92|384.82|382.82|384.93|382.93|384.78|382.78|12
1721343910000|2024-07-18 23:05:10|384.8|382.8|384.83|382.83|384.84|382.84|384.8|382.8|12
1721343920000|2024-07-18 23:05:20|384.8|382.8|384.57|382.57|384.83|382.83|384.56|382.56|15
1721343930000|2024-07-18 23:05:30|384.58|382.58|384.45|382.45|384.58|382.58|384.37|382.37|17
1721343940000|2024-07-18 23:05:40|384.44|382.44|384.43|382.43|384.44|382.44|384.4|382.4|13
1721343950000|2024-07-18 23:05:50|384.44|382.44|384.66|382.66|384.66|382.66|384.44|382.44|13
1721343960000|2024-07-18 23:06:00|384.68|382.68|384.85|382.85|384.89|382.89|384.68|382.68|15
1721343970000|2024-07-18 23:06:10|384.84|382.84|384.7|382.7|384.86|382.86|384.7|382.7|18
1721343980000|2024-07-18 23:06:20|384.72|382.72|384.81|382.81|384.81|382.81|384.72|382.72|16
1721343990000|2024-07-18 23:06:30|384.8|382.8|384.8|382.8|384.81|382.81|384.77|382.77|10
1721344000000|2024-07-18 23:06:40|384.79|382.79|384.43|382.43|384.79|382.79|384.42|382.42|15
1721344010000|2024-07-18 23:06:50|384.41|382.41|384.42|382.42|384.44|382.44|384.37|382.37|21
1721344020000|2024-07-18 23:07:00|384.43|382.43|384.59|382.59|384.59|382.59|384.41|382.41|20
1721344030000|2024-07-18 23:07:10|384.57|382.57|384.57|382.57|384.61|382.61|384.56|382.56|15
1721344040000|2024-07-18 23:07:20|384.56|382.56|384.46|382.46|384.57|382.57|384.46|382.46|20
1721344050000|2024-07-18 23:07:30|384.44|382.44|384.61|382.61|384.66|382.66|384.42|382.42|19
1721344060000|2024-07-18 23:07:40|384.63|382.63|384.5|382.5|384.64|382.64|384.5|382.5|14
1721344070000|2024-07-18 23:07:50|384.49|382.49|384.51|382.51|384.53|382.53|384.48|382.48|12
1721344080000|2024-07-18 23:08:00|384.52|382.52|384.42|382.42|384.57|382.57|384.42|382.42|13
1721344090000|2024-07-18 23:08:10|384.43|382.43|384.42|382.42|384.45|382.45|384.42|382.42|8
1721344100000|2024-07-18 23:08:20|384.43|382.43|384.48|382.48|384.48|382.48|384.43|382.43|10
1721344110000|2024-07-18 23:08:30|384.51|382.51|384.42|382.42|384.51|382.51|384.42|382.42|16
1721344120000|2024-07-18 23:08:40|384.36|382.36|384.39|382.39|384.4|382.4|384.36|382.36|9
1721344130000|2024-07-18 23:08:50|384.42|382.42|384.41|382.41|384.44|382.44|384.38|382.38|11
1721344140000|2024-07-18 23:09:00|384.4|382.4|384.43|382.43|384.45|382.45|384.39|382.39|15
1721344150000|2024-07-18 23:09:10|384.42|382.42|384.52|382.52|384.52|382.52|384.42|382.42|10
1721344160000|2024-07-18 23:09:20|384.53|382.53|384.64|382.64|384.68|382.68|384.53|382.53|12
1721344170000|2024-07-18 23:09:30|384.65|382.65|384.55|382.55|384.67|382.67|384.54|382.54|14
1721344180000|2024-07-18 23:09:40|384.56|382.56|384.57|382.57|384.58|382.58|384.52|382.52|16
1721344190000|2024-07-18 23:09:50|384.59|382.59|384.58|382.58|384.63|382.63|384.55|382.55|14
1721344200000|2024-07-18 23:10:00|384.59|382.59|384.49|382.49|384.6|382.6|384.49|382.49|6
1721344210000|2024-07-18 23:10:10|384.47|382.47|384.44|382.44|384.47|382.47|384.41|382.41|12
1721344220000|2024-07-18 23:10:20|384.43|382.43|384.48|382.48|384.48|382.48|384.43|382.43|8
1721344230000|2024-07-18 23:10:30|384.49|382.49|384.56|382.56|384.57|382.57|384.49|382.49|16
1721344240000|2024-07-18 23:10:40|384.55|382.55|384.56|382.56|384.57|382.57|384.53|382.53|6
1721344250000|2024-07-18 23:10:50|384.57|382.57|384.64|382.64|384.65|382.65|384.57|382.57|8
1721344260000|2024-07-18 23:11:00|384.65|382.65|384.65|382.65|384.68|382.68|384.62|382.62|12
1721344270000|2024-07-18 23:11:10|384.64|382.64|384.62|382.62|384.67|382.67|384.62|382.62|8
1721344280000|2024-07-18 23:11:20|384.59|382.59|384.65|382.65|384.69|382.69|384.58|382.58|12
1721344290000|2024-07-18 23:11:30|384.67|382.67|384.64|382.64|384.67|382.67|384.64|382.64|8
1721344300000|2024-07-18 23:11:40|384.65|382.65|384.63|382.63|384.65|382.65|384.6|382.6|12
1721344310000|2024-07-18 23:11:50|384.62|382.62|384.61|382.61|384.62|382.62|384.6|382.6|4
1721344320000|2024-07-18 23:12:00|384.6|382.6|384.57|382.57|384.6|382.6|384.56|382.56|5
1721344330000|2024-07-18 23:12:10|384.58|382.58|384.51|382.51|384.6|382.6|384.51|382.51|7
1721344340000|2024-07-18 23:12:20|384.46|382.46|384.53|382.53|384.6|382.6|384.43|382.43|10
1721344350000|2024-07-18 23:12:30|384.55|382.55|384.59|382.59|384.59|382.59|384.55|382.55|7
1721344360000|2024-07-18 23:12:40|384.54|382.54|384.5|382.5|384.54|382.54|384.48|382.48|13
1721344370000|2024-07-18 23:12:50|384.49|382.49|384.45|382.45|384.49|382.49|384.43|382.43|13
1721344380000|2024-07-18 23:13:00|384.44|382.44|384.45|382.45|384.47|382.47|384.41|382.41|13
1721344390000|2024-07-18 23:13:10|384.46|382.46|384.47|382.47|384.47|382.47|384.45|382.45|6
1721344400000|2024-07-18 23:13:20|384.46|382.46|384.44|382.44|384.47|382.47|384.44|382.44|7
1721344410000|2024-07-18 23:13:30|384.45|382.45|384.44|382.44|384.45|382.45|384.44|382.44|2
1721344420000|2024-07-18 23:13:40|384.43|382.43|384.44|382.44|384.44|382.44|384.42|382.42|5
1721344430000|2024-07-18 23:13:50|384.47|382.47|384.56|382.56|384.57|382.57|384.47|382.47|9
1721344440000|2024-07-18 23:14:00|384.54|382.54|384.59|382.59|384.59|382.59|384.54|382.54|7
1721344450000|2024-07-18 23:14:10|384.6|382.6|384.79|382.79|384.81|382.81|384.6|382.6|12
1721344460000|2024-07-18 23:14:20|384.8|382.8|384.8|382.8|384.81|382.81|384.79|382.79|6
1721344470000|2024-07-18 23:14:30|384.82|382.82|384.78|382.78|384.84|382.84|384.76|382.76|10
1721344480000|2024-07-18 23:14:40|384.77|382.77|384.73|382.73|384.77|382.77|384.68|382.68|6
1721344490000|2024-07-18 23:14:50|384.72|382.72|384.71|382.71|384.72|382.72|384.69|382.69|6
1721344500000|2024-07-18 23:15:00|384.7|382.7|384.64|382.64|384.7|382.7|384.64|382.64|6
1721344510000|2024-07-18 23:15:10|384.65|382.65|384.72|382.72|384.72|382.72|384.65|382.65|14
1721344520000|2024-07-18 23:15:20|384.69|382.69|384.64|382.64|384.69|382.69|384.64|382.64|5
1721344530000|2024-07-18 23:15:30|384.63|382.63|384.52|382.52|384.63|382.63|384.52|382.52|12
1721344540000|2024-07-18 23:15:40|384.49|382.49|384.4|382.4|384.49|382.49|384.4|382.4|14
1721344550000|2024-07-18 23:15:50|384.39|382.39|384.37|382.37|384.4|382.4|384.37|382.37|9
1721344560000|2024-07-18 23:16:00|384.34|382.34|384.39|382.39|384.39|382.39|384.31|382.31|12
1721344570000|2024-07-18 23:16:10|384.38|382.38|384.45|382.45|384.45|382.45|384.38|382.38|5
1721344580000|2024-07-18 23:16:20|384.46|382.46|384.41|382.41|384.46|382.46|384.41|382.41|6
1721344590000|2024-07-18 23:16:30|384.42|382.42|384.31|382.31|384.42|382.42|384.31|382.31|18
1721344600000|2024-07-18 23:16:40|384.32|382.32|384.23|382.23|384.35|382.35|384.23|382.23|17
1721344610000|2024-07-18 23:16:50|384.22|382.22|384.25|382.25|384.25|382.25|384.2|382.2|6
1721344620000|2024-07-18 23:17:00|384.27|382.27|384.32|382.32|384.32|382.32|384.27|382.27|4
1721344630000|2024-07-18 23:17:10|384.31|382.31|384.41|382.41|384.45|382.45|384.3|382.3|9
1721344640000|2024-07-18 23:17:20|384.4|382.4|384.59|382.59|384.59|382.59|384.4|382.4|13
1721344650000|2024-07-18 23:17:30|384.64|382.64|384.69|382.69|384.7|382.7|384.64|382.64|10
1721344660000|2024-07-18 23:17:40|384.7|382.7|384.67|382.67|384.7|382.7|384.6|382.6|10
1721344670000|2024-07-18 23:17:50|384.66|382.66|384.66|382.66|384.67|382.67|384.64|382.64|20
1721344680000|2024-07-18 23:18:00|384.67|382.67|384.69|382.69|384.69|382.69|384.66|382.66|6
1721344690000|2024-07-18 23:18:10|384.67|382.67|384.65|382.65|384.67|382.67|384.63|382.63|5
1721344700000|2024-07-18 23:18:20|384.63|382.63|384.49|382.49|384.63|382.63|384.48|382.48|13
1721344710000|2024-07-18 23:18:30|384.5|382.5|384.56|382.56|384.57|382.57|384.5|382.5|13
1721344720000|2024-07-18 23:18:40|384.55|382.55|384.61|382.61|384.62|382.62|384.55|382.55|9
1721344730000|2024-07-18 23:18:50|384.6|382.6|384.6|382.6|384.61|382.61|384.6|382.6|5
1721344740000|2024-07-18 23:19:00|384.61|382.61|384.59|382.59|384.61|382.61|384.58|382.58|10
1721344750000|2024-07-18 23:19:10|384.61|382.61|384.61|382.61|384.62|382.62|384.6|382.6|6
1721344760000|2024-07-18 23:19:20|384.6|382.6|384.55|382.55|384.61|382.61|384.55|382.55|11
1721344770000|2024-07-18 23:19:30|384.54|382.54|384.47|382.47|384.54|382.54|384.44|382.44|11
1721344780000|2024-07-18 23:19:40|384.48|382.48|384.45|382.45|384.48|382.48|384.45|382.45|6
1721344790000|2024-07-18 23:19:50|384.46|382.46|384.46|382.46|384.46|382.46|384.46|382.46|1
1721344800000|2024-07-18 23:20:00|384.47|382.47|384.5|382.5|384.5|382.5|384.47|382.47|5
1721344810000|2024-07-18 23:20:10|384.51|382.51|384.46|382.46|384.54|382.54|384.46|382.46|8
1721344820000|2024-07-18 23:20:20|384.48|382.48|384.41|382.41|384.5|382.5|384.4|382.4|11
1721344830000|2024-07-18 23:20:30|384.39|382.39|384.39|382.39|384.4|382.4|384.37|382.37|11
1721344840000|2024-07-18 23:20:40|384.38|382.38|384.31|382.31|384.39|382.39|384.31|382.31|10
1721344850000|2024-07-18 23:20:50|384.26|382.26|384.25|382.25|384.26|382.26|384.21|382.21|9
1721344860000|2024-07-18 23:21:00|384.26|382.26|384.33|382.33|384.36|382.36|384.26|382.26|8
1721344870000|2024-07-18 23:21:10|384.32|382.32|384.33|382.33|384.37|382.37|384.32|382.32|11
1721344880000|2024-07-18 23:21:20|384.34|382.34|384.39|382.39|384.39|382.39|384.33|382.33|8
1721344890000|2024-07-18 23:21:30|384.43|382.43|384.5|382.5|384.5|382.5|384.43|382.43|3
1721344900000|2024-07-18 23:21:40|384.53|382.53|384.47|382.47|384.53|382.53|384.47|382.47|7
1721344910000|2024-07-18 23:21:50|384.48|382.48|384.49|382.49|384.49|382.49|384.46|382.46|8
1721344920000|2024-07-18 23:22:00|384.5|382.5|384.5|382.5|384.5|382.5|384.49|382.49|7
1721344940000|2024-07-18 23:22:20|384.51|382.51|384.54|382.54|384.54|382.54|384.5|382.5|5
1721344950000|2024-07-18 23:22:30|384.56|382.56|384.51|382.51|384.57|382.57|384.5|382.5|8
1721344960000|2024-07-18 23:22:40|384.43|382.43|384.44|382.44|384.44|382.44|384.35|382.35|10
1721344970000|2024-07-18 23:22:50|384.45|382.45|384.43|382.43|384.45|382.45|384.41|382.41|12
1721344980000|2024-07-18 23:23:00|384.42|382.42|384.47|382.47|384.47|382.47|384.42|382.42|5
1721344990000|2024-07-18 23:23:10|384.43|382.43|384.44|382.44|384.46|382.46|384.43|382.43|12
1721345000000|2024-07-18 23:23:20|384.45|382.45|384.44|382.44|384.47|382.47|384.43|382.43|10
1721345010000|2024-07-18 23:23:30|384.45|382.45|384.46|382.46|384.47|382.47|384.45|382.45|7
1721345020000|2024-07-18 23:23:40|384.42|382.42|384.41|382.41|384.43|382.43|384.41|382.41|4
1721345030000|2024-07-18 23:23:50|384.38|382.38|384.37|382.37|384.38|382.38|384.36|382.36|9
1721345040000|2024-07-18 23:24:00|384.38|382.38|384.41|382.41|384.41|382.41|384.37|382.37|7
1721345050000|2024-07-18 23:24:10|384.4|382.4|384.41|382.41|384.41|382.41|384.4|382.4|4
1721345070000|2024-07-18 23:24:30|384.45|382.45|384.45|382.45|384.45|382.45|384.45|382.45|1
1721345080000|2024-07-18 23:24:40|384.47|382.47|384.55|382.55|384.56|382.56|384.47|382.47|8
1721345090000|2024-07-18 23:24:50|384.56|382.56|384.54|382.54|384.57|382.57|384.54|382.54|5
1721345100000|2024-07-18 23:25:00|384.55|382.55|384.59|382.59|384.59|382.59|384.53|382.53|8
1721345110000|2024-07-18 23:25:10|384.58|382.58|384.59|382.59|384.59|382.59|384.57|382.57|10
1721345120000|2024-07-18 23:25:20|384.58|382.58|384.63|382.63|384.63|382.63|384.57|382.57|13
1721345130000|2024-07-18 23:25:30|384.75|382.75|384.96|382.96|384.96|382.96|384.75|382.75|12
1721345140000|2024-07-18 23:25:40|384.94|382.94|384.96|382.96|384.96|382.96|384.94|382.94|2
1721345150000|2024-07-18 23:25:50|384.94|382.94|384.94|382.94|384.95|382.95|384.92|382.92|5
1721345160000|2024-07-18 23:26:00|384.96|382.96|384.97|382.97|384.97|382.97|384.96|382.96|2
1721345170000|2024-07-18 23:26:10|384.96|382.96|384.99|382.99|384.99|382.99|384.94|382.94|10
1721345180000|2024-07-18 23:26:20|385|383|385|383|385|383|385|383|1
1721345200000|2024-07-18 23:26:40|385.01|383.01|384.99|382.99|385.01|383.01|384.96|382.96|10
1721345210000|2024-07-18 23:26:50|384.98|382.98|385.03|383.03|385.03|383.03|384.94|382.94|13
1721345220000|2024-07-18 23:27:00|385.02|383.02|385|383|385.02|383.02|385|383|2
1721345230000|2024-07-18 23:27:10|385.02|383.02|385.02|383.02|385.03|383.03|385.02|383.02|3
1721345240000|2024-07-18 23:27:20|385.03|383.03|385.03|383.03|385.06|383.06|385.03|383.03|11
1721345250000|2024-07-18 23:27:30|385.02|383.02|385.03|383.03|385.03|383.03|385.01|383.01|4
1721345260000|2024-07-18 23:27:40|385.04|383.04|385.04|383.04|385.04|383.04|385.03|383.03|3
1721345280000|2024-07-18 23:28:00|385.05|383.05|385.06|383.06|385.06|383.06|385.05|383.05|2
1721345290000|2024-07-18 23:28:10|385.05|383.05|385.03|383.03|385.05|383.05|385.02|383.02|10
1721345300000|2024-07-18 23:28:20|385.04|383.04|385.01|383.01|385.04|383.04|385.01|383.01|3
1721345310000|2024-07-18 23:28:30|385.04|383.04|385|383|385.04|383.04|385|383|6
1721345320000|2024-07-18 23:28:40|385.01|383.01|385.02|383.02|385.02|383.02|385|383|9
1721345330000|2024-07-18 23:28:50|385.01|383.01|385.04|383.04|385.04|383.04|385.01|383.01|2
1721345370000|2024-07-18 23:29:30|385.02|383.02|384.91|382.91|385.03|383.03|384.91|382.91|4
1721345380000|2024-07-18 23:29:40|384.88|382.88|384.87|382.87|384.88|382.88|384.87|382.87|2
1721345390000|2024-07-18 23:29:50|384.88|382.88|384.74|382.74|384.88|382.88|384.74|382.74|12
1721345400000|2024-07-18 23:30:00|384.73|382.73|384.77|382.77|384.77|382.77|384.69|382.69|11
1721345410000|2024-07-18 23:30:10|384.74|382.74|384.77|382.77|384.77|382.77|384.74|382.74|8
1721345420000|2024-07-18 23:30:20|384.78|382.78|384.72|382.72|384.84|382.84|384.72|382.72|12
1721345430000|2024-07-18 23:30:30|384.7|382.7|384.76|382.76|384.76|382.76|384.68|382.68|13
1721345440000|2024-07-18 23:30:40|384.78|382.78|384.86|382.86|384.87|382.87|384.78|382.78|12
1721345450000|2024-07-18 23:30:50|384.82|382.82|384.86|382.86|384.89|382.89|384.82|382.82|17
1721345460000|2024-07-18 23:31:00|384.84|382.84|384.79|382.79|384.84|382.84|384.72|382.72|13
1721345470000|2024-07-18 23:31:10|384.8|382.8|384.78|382.78|384.85|382.85|384.77|382.77|12
1721345480000|2024-07-18 23:31:20|384.8|382.8|384.79|382.79|384.82|382.82|384.77|382.77|15
1721345490000|2024-07-18 23:31:30|384.78|382.78|384.78|382.78|384.8|382.8|384.77|382.77|11
1721345500000|2024-07-18 23:31:40|384.77|382.77|384.73|382.73|384.78|382.78|384.72|382.72|13
1721345510000|2024-07-18 23:31:50|384.74|382.74|384.75|382.75|384.76|382.76|384.73|382.73|12
1721345520000|2024-07-18 23:32:00|384.76|382.76|384.73|382.73|384.79|382.79|384.72|382.72|13
1721345530000|2024-07-18 23:32:10|384.74|382.74|384.76|382.76|384.77|382.77|384.74|382.74|14
1721345540000|2024-07-18 23:32:20|384.75|382.75|384.75|382.75|384.77|382.77|384.75|382.75|13
1721345550000|2024-07-18 23:32:30|384.74|382.74|384.81|382.81|384.82|382.82|384.74|382.74|13
1721345590000|2024-07-18 23:33:10|384.8|382.8|384.79|382.79|384.8|382.8|384.79|382.79|2
1721345610000|2024-07-18 23:33:30|384.78|382.78|384.79|382.79|384.79|382.79|384.78|382.78|2
1721345620000|2024-07-18 23:33:40|384.78|382.78|384.79|382.79|384.79|382.79|384.78|382.78|2
1721345630000|2024-07-18 23:33:50|384.78|382.78|384.78|382.78|384.79|382.79|384.77|382.77|4
1721345660000|2024-07-18 23:34:20|384.79|382.79|384.79|382.79|384.79|382.79|384.79|382.79|1
1721345710000|2024-07-18 23:35:10|384.8|382.8|384.8|382.8|384.8|382.8|384.8|382.8|1
1721345730000|2024-07-18 23:35:30|384.79|382.79|384.76|382.76|384.79|382.79|384.76|382.76|4
1721345740000|2024-07-18 23:35:40|384.75|382.75|384.8|382.8|384.8|382.8|384.75|382.75|4
1721345780000|2024-07-18 23:36:20|384.81|382.81|384.84|382.84|384.84|382.84|384.81|382.81|2
1721345790000|2024-07-18 23:36:30|384.82|382.82|384.82|382.82|384.83|382.83|384.82|382.82|3
1721345800000|2024-07-18 23:36:40|384.81|382.81|384.82|382.82|384.82|382.82|384.81|382.81|2
1721345810000|2024-07-18 23:36:50|384.83|382.83|384.82|382.82|384.83|382.83|384.82|382.82|10
1721345820000|2024-07-18 23:37:00|384.83|382.83|384.84|382.84|384.84|382.84|384.81|382.81|9
1721345830000|2024-07-18 23:37:10|384.82|382.82|384.82|382.82|384.84|382.84|384.82|382.82|11
1721345840000|2024-07-18 23:37:20|384.83|382.83|384.82|382.82|384.84|382.84|384.82|382.82|6
1721345850000|2024-07-18 23:37:30|384.77|382.77|384.75|382.75|384.77|382.77|384.74|382.74|5
1721345860000|2024-07-18 23:37:40|384.76|382.76|384.76|382.76|384.77|382.77|384.75|382.75|6
1721345870000|2024-07-18 23:37:50|384.78|382.78|384.81|382.81|384.81|382.81|384.78|382.78|2
1721345880000|2024-07-18 23:38:00|384.8|382.8|384.83|382.83|384.83|382.83|384.8|382.8|6
1721345890000|2024-07-18 23:38:10|384.86|382.86|384.88|382.88|384.88|382.88|384.86|382.86|3
1721345900000|2024-07-18 23:38:20|384.87|382.87|384.87|382.87|384.88|382.88|384.87|382.87|3
1721345910000|2024-07-18 23:38:30|384.84|382.84|384.81|382.81|384.84|382.84|384.81|382.81|4
1721345920000|2024-07-18 23:38:40|384.82|382.82|384.84|382.84|384.85|382.85|384.81|382.81|12
1721345930000|2024-07-18 23:38:50|384.82|382.82|384.85|382.85|384.85|382.85|384.82|382.82|5
1721345940000|2024-07-18 23:39:00|384.84|382.84|384.84|382.84|384.85|382.85|384.82|382.82|17
1721345950000|2024-07-18 23:39:10|384.85|382.85|384.83|382.83|384.85|382.85|384.82|382.82|6
1721345960000|2024-07-18 23:39:20|384.84|382.84|384.84|382.84|384.84|382.84|384.84|382.84|1
1721345970000|2024-07-18 23:39:30|384.87|382.87|384.82|382.82|384.87|382.87|384.81|382.81|5
1721345980000|2024-07-18 23:39:40|384.83|382.83|384.82|382.82|384.83|382.83|384.82|382.82|8
1721345990000|2024-07-18 23:39:50|384.83|382.83|384.83|382.83|384.84|382.84|384.81|382.81|12
1721346000000|2024-07-18 23:40:00|384.86|382.86|384.92|382.92|384.92|382.92|384.86|382.86|4
1721346010000|2024-07-18 23:40:10|384.91|382.91|384.92|382.92|384.92|382.92|384.88|382.88|8
1721346020000|2024-07-18 23:40:20|384.91|382.91|384.92|382.92|384.92|382.92|384.88|382.88|3
1721346030000|2024-07-18 23:40:30|384.91|382.91|384.86|382.86|384.91|382.91|384.86|382.86|3
1721346040000|2024-07-18 23:40:40|384.85|382.85|384.83|382.83|384.85|382.85|384.8|382.8|9
1721346050000|2024-07-18 23:40:50|384.82|382.82|384.83|382.83|384.83|382.83|384.81|382.81|5
1721346060000|2024-07-18 23:41:00|384.86|382.86|384.86|382.86|384.86|382.86|384.86|382.86|1
1721346070000|2024-07-18 23:41:10|384.85|382.85|384.92|382.92|384.93|382.93|384.85|382.85|6
1721346080000|2024-07-18 23:41:20|384.94|382.94|384.92|382.92|384.94|382.94|384.92|382.92|6
1721346090000|2024-07-18 23:41:30|384.94|382.94|384.9|382.9|384.94|382.94|384.9|382.9|6
1721346100000|2024-07-18 23:41:40|384.91|382.91|384.84|382.84|384.92|382.92|384.8|382.8|11
1721346110000|2024-07-18 23:41:50|384.82|382.82|384.81|382.81|384.82|382.82|384.78|382.78|14
1721346120000|2024-07-18 23:42:00|384.84|382.84|384.88|382.88|384.91|382.91|384.81|382.81|17
1721346130000|2024-07-18 23:42:10|384.89|382.89|384.92|382.92|384.92|382.92|384.88|382.88|9
1721346140000|2024-07-18 23:42:20|384.98|382.98|385|383|385|383|384.96|382.96|8
1721346150000|2024-07-18 23:42:30|385.01|383.01|385.01|383.01|385.01|383.01|385.01|383.01|1
1721346160000|2024-07-18 23:42:40|385|383|385.05|383.05|385.07|383.07|384.98|382.98|11
1721346170000|2024-07-18 23:42:50|385.04|383.04|385.06|383.06|385.07|383.07|385.03|383.03|7
1721346180000|2024-07-18 23:43:00|385.01|383.01|385.07|383.07|385.07|383.07|385.01|383.01|11
1721346190000|2024-07-18 23:43:10|385.05|383.05|385|383|385.05|383.05|384.98|382.98|4
1721346200000|2024-07-18 23:43:20|384.98|382.98|385.05|383.05|385.05|383.05|384.98|382.98|9
1721346210000|2024-07-18 23:43:30|385.08|383.08|384.94|382.94|385.08|383.08|384.94|382.94|10
1721346220000|2024-07-18 23:43:40|384.93|382.93|384.77|382.77|384.93|382.93|384.77|382.77|8
1721346230000|2024-07-18 23:43:50|384.76|382.76|384.65|382.65|384.77|382.77|384.65|382.65|6
1721346240000|2024-07-18 23:44:00|384.64|382.64|384.63|382.63|384.69|382.69|384.63|382.63|10
1721346250000|2024-07-18 23:44:10|384.6|382.6|384.5|382.5|384.6|382.6|384.49|382.49|16
1721346260000|2024-07-18 23:44:20|384.51|382.51|384.49|382.49|384.51|382.51|384.49|382.49|7
1721346270000|2024-07-18 23:44:30|384.5|382.5|384.54|382.54|384.54|382.54|384.5|382.5|3
1721346280000|2024-07-18 23:44:40|384.57|382.57|384.59|382.59|384.62|382.62|384.57|382.57|10
1721346290000|2024-07-18 23:44:50|384.57|382.57|384.59|382.59|384.6|382.6|384.57|382.57|3
1721346300000|2024-07-18 23:45:00|384.6|382.6|384.62|382.62|384.64|382.64|384.6|382.6|20
1721346310000|2024-07-18 23:45:10|384.61|382.61|384.55|382.55|384.61|382.61|384.53|382.53|15
1721346320000|2024-07-18 23:45:20|384.54|382.54|384.59|382.59|384.59|382.59|384.54|382.54|14
1721346330000|2024-07-18 23:45:30|384.57|382.57|384.44|382.44|384.58|382.58|384.44|382.44|12
1721346340000|2024-07-18 23:45:40|384.45|382.45|384.46|382.46|384.47|382.47|384.44|382.44|6
1721346350000|2024-07-18 23:45:50|384.48|382.48|384.44|382.44|384.48|382.48|384.41|382.41|11
1721346360000|2024-07-18 23:46:00|384.45|382.45|384.45|382.45|384.48|382.48|384.44|382.44|13
1721346370000|2024-07-18 23:46:10|384.46|382.46|384.46|382.46|384.48|382.48|384.45|382.45|9
1721346380000|2024-07-18 23:46:20|384.45|382.45|384.37|382.37|384.64|382.64|384.37|382.37|13
1721346390000|2024-07-18 23:46:30|384.36|382.36|384.25|382.25|384.36|382.36|384.24|382.24|18
1721346400000|2024-07-18 23:46:40|384.23|382.23|384.23|382.23|384.25|382.25|384.22|382.22|5
1721346410000|2024-07-18 23:46:50|384.24|382.24|384.22|382.22|384.24|382.24|384.2|382.2|10
1721346420000|2024-07-18 23:47:00|384.24|382.24|384.23|382.23|384.24|382.24|384.18|382.18|8
1721346430000|2024-07-18 23:47:10|384.25|382.25|384.19|382.19|384.25|382.25|384.19|382.19|11
1721346440000|2024-07-18 23:47:20|384.22|382.22|384.26|382.26|384.26|382.26|384.22|382.22|5
1721346450000|2024-07-18 23:47:30|384.23|382.23|384.26|382.26|384.26|382.26|384.21|382.21|7
1721346460000|2024-07-18 23:47:40|384.23|382.23|384.21|382.21|384.26|382.26|384.21|382.21|13
1721346470000|2024-07-18 23:47:50|384.22|382.22|384.25|382.25|384.25|382.25|384.22|382.22|2
1721346480000|2024-07-18 23:48:00|384.27|382.27|384.29|382.29|384.29|382.29|384.26|382.26|3
1721346500000|2024-07-18 23:48:20|384.31|382.31|384.32|382.32|384.32|382.32|384.31|382.31|2
1721346510000|2024-07-18 23:48:30|384.31|382.31|384.08|382.08|384.31|382.31|384.08|382.08|8
1721346520000|2024-07-18 23:48:40|384.09|382.09|384.2|382.2|384.2|382.2|384.09|382.09|9
1721346530000|2024-07-18 23:48:50|384.17|382.17|384.03|382.03|384.17|382.17|384.01|382.01|18
1721346540000|2024-07-18 23:49:00|384.02|382.02|384.04|382.04|384.08|382.08|384.01|382.01|17
1721346550000|2024-07-18 23:49:10|384.03|382.03|384.01|382.01|384.05|382.05|384.01|382.01|8
1721346560000|2024-07-18 23:49:20|384|382|383.95|381.95|384.04|382.04|383.95|381.95|18
1721346570000|2024-07-18 23:49:30|383.94|381.94|383.93|381.93|383.96|381.96|383.93|381.93|9
1721346580000|2024-07-18 23:49:40|383.94|381.94|383.97|381.97|383.97|381.97|383.93|381.93|6
1721346600000|2024-07-18 23:50:00|384.02|382.02|384.1|382.1|384.12|382.12|384.02|382.02|9
1721346610000|2024-07-18 23:50:10|384.09|382.09|384.12|382.12|384.12|382.12|384.08|382.08|4
1721346620000|2024-07-18 23:50:20|384.14|382.14|384.15|382.15|384.15|382.15|384.14|382.14|2
1721346630000|2024-07-18 23:50:30|384.12|382.12|384.15|382.15|384.15|382.15|384.09|382.09|9
1721346640000|2024-07-18 23:50:40|384.11|382.11|384.14|382.14|384.14|382.14|384.09|382.09|14
1721346650000|2024-07-18 23:50:50|384.1|382.1|384.06|382.06|384.14|382.14|384.06|382.06|12
1721346660000|2024-07-18 23:51:00|384.07|382.07|384.1|382.1|384.1|382.1|384.06|382.06|8
1721346670000|2024-07-18 23:51:10|384.06|382.06|384.1|382.1|384.1|382.1|384.06|382.06|2
1721346680000|2024-07-18 23:51:20|384.12|382.12|384.12|382.12|384.12|382.12|384.12|382.12|1
1721346690000|2024-07-18 23:51:30|384.1|382.1|384.12|382.12|384.12|382.12|384.09|382.09|4
1721346710000|2024-07-18 23:51:50|384.09|382.09|384.12|382.12|384.12|382.12|384.04|382.04|17
1721346720000|2024-07-18 23:52:00|384.09|382.09|384.09|382.09|384.12|382.12|384.09|382.09|6
1721346730000|2024-07-18 23:52:10|384.08|382.08|384.03|382.03|384.09|382.09|384.03|382.03|6
1721346740000|2024-07-18 23:52:20|384.01|382.01|383.99|381.99|384.05|382.05|383.95|381.95|12
1721346750000|2024-07-18 23:52:30|384|382|383.88|381.88|384|382|383.88|381.88|11
1721346760000|2024-07-18 23:52:40|383.91|381.91|383.84|381.84|383.91|381.91|383.84|381.84|7
1721346770000|2024-07-18 23:52:50|383.87|381.87|383.82|381.82|383.87|381.87|383.82|381.82|11
1721346780000|2024-07-18 23:53:00|383.83|381.83|383.88|381.88|383.88|381.88|383.83|381.83|2
1721346790000|2024-07-18 23:53:10|383.84|381.84|383.83|381.83|383.84|381.84|383.75|381.75|16
1721346800000|2024-07-18 23:53:20|383.84|381.84|383.85|381.85|383.85|381.85|383.82|381.82|12
1721346810000|2024-07-18 23:53:30|383.83|381.83|383.85|381.85|383.85|381.85|383.81|381.81|7
1721346820000|2024-07-18 23:53:40|383.81|381.81|383.84|381.84|383.84|381.84|383.81|381.81|3
1721346830000|2024-07-18 23:53:50|383.81|381.81|383.84|381.84|383.84|381.84|383.77|381.77|9
1721346840000|2024-07-18 23:54:00|383.81|381.81|383.74|381.74|383.81|381.81|383.7|381.7|12
1721346850000|2024-07-18 23:54:10|383.71|381.71|383.74|381.74|383.74|381.74|383.67|381.67|20
1721346880000|2024-07-18 23:54:40|383.77|381.77|383.77|381.77|383.77|381.77|383.77|381.77|1
1721346900000|2024-07-18 23:55:00|383.74|381.74|383.77|381.77|383.77|381.77|383.73|381.73|6
1721346910000|2024-07-18 23:55:10|383.74|381.74|383.73|381.73|383.77|381.77|383.73|381.73|5
1721346920000|2024-07-18 23:55:20|383.76|381.76|383.77|381.77|383.77|381.77|383.74|381.74|3
1721346940000|2024-07-18 23:55:40|383.81|381.81|383.8|381.8|383.81|381.81|383.8|381.8|2
1721346950000|2024-07-18 23:55:50|383.76|381.76|383.74|381.74|383.8|381.8|383.74|381.74|11
1721346960000|2024-07-18 23:56:00|383.73|381.73|383.76|381.76|383.76|381.76|383.73|381.73|11
1721346970000|2024-07-18 23:56:10|383.77|381.77|383.73|381.73|383.77|381.77|383.72|381.72|16
1721346980000|2024-07-18 23:56:20|383.75|381.75|383.64|381.64|383.76|381.76|383.63|381.63|14
1721346990000|2024-07-18 23:56:30|383.65|381.65|383.57|381.57|383.65|381.65|383.56|381.56|10
1721347000000|2024-07-18 23:56:40|383.56|381.56|383.37|381.37|383.56|381.56|383.28|381.28|15
1721347010000|2024-07-18 23:56:50|383.38|381.38|383.48|381.48|383.48|381.48|383.37|381.37|7
1721347020000|2024-07-18 23:57:00|383.5|381.5|383.58|381.58|383.61|381.61|383.49|381.49|13
1721347030000|2024-07-18 23:57:10|383.61|381.61|383.55|381.55|383.61|381.61|383.54|381.54|12
1721347040000|2024-07-18 23:57:20|383.58|381.58|383.59|381.59|383.59|381.59|383.54|381.54|6
1721347050000|2024-07-18 23:57:30|383.55|381.55|383.55|381.55|383.59|381.59|383.51|381.51|12
1721347060000|2024-07-18 23:57:40|383.56|381.56|383.57|381.57|383.59|381.59|383.52|381.52|14
1721347070000|2024-07-18 23:57:50|383.58|381.58|383.55|381.55|383.59|381.59|383.54|381.54|10
1721347080000|2024-07-18 23:58:00|383.54|381.54|383.57|381.57|383.58|381.58|383.54|381.54|14
1721347090000|2024-07-18 23:58:10|383.58|381.58|383.6|381.6|383.62|381.62|383.57|381.57|12
1721347100000|2024-07-18 23:58:20|383.61|381.61|383.62|381.62|383.62|381.62|383.61|381.61|8
1721347110000|2024-07-18 23:58:30|383.61|381.61|383.6|381.6|383.62|381.62|383.6|381.6|6
1721347120000|2024-07-18 23:58:40|383.63|381.63|383.62|381.62|383.63|381.63|383.58|381.58|7
1721347140000|2024-07-18 23:59:00|383.58|381.58|383.53|381.53|383.58|381.58|383.5|381.5|10
1721347150000|2024-07-18 23:59:10|383.52|381.52|383.49|381.49|383.52|381.52|383.48|381.48|13
1721347160000|2024-07-18 23:59:20|383.48|381.48|383.53|381.53|383.59|381.59|383.47|381.47|13
1721347170000|2024-07-18 23:59:30|383.52|381.52|383.53|381.53|383.54|381.54|383.51|381.51|9
1721347180000|2024-07-18 23:59:40|383.54|381.54|383.62|381.62|383.65|381.65|383.54|381.54|10
1721347190000|2024-07-18 23:59:50|383.65|381.65|383.66|381.66|383.66|381.66|383.62|381.62|10
1721347200000|2024-07-19 00:00:00|383.63|381.63|383.52|381.52|383.77|381.77|383.52|381.52|21
1721347210000|2024-07-19 00:00:10|383.51|381.51|383.34|381.34|383.51|381.51|383.33|381.33|17
1721347220000|2024-07-19 00:00:20|383.33|381.33|383.35|381.35|383.35|381.35|383.24|381.24|22
1721347230000|2024-07-19 00:00:30|383.31|381.31|383.36|381.36|383.36|381.36|383.28|381.28|15
1721347240000|2024-07-19 00:00:40|383.39|381.39|383.63|381.63|383.63|381.63|383.35|381.35|15
1721347250000|2024-07-19 00:00:50|383.72|381.72|383.83|381.83|383.83|381.83|383.72|381.72|8
1721347260000|2024-07-19 00:01:00|383.84|381.84|383.96|381.96|383.96|381.96|383.84|381.84|10
1721347270000|2024-07-19 00:01:10|383.92|381.92|383.9|381.9|383.96|381.96|383.82|381.82|18
1721347280000|2024-07-19 00:01:20|383.86|381.86|383.82|381.82|383.91|381.91|383.79|381.79|12
1721347290000|2024-07-19 00:01:30|383.78|381.78|383.78|381.78|383.81|381.81|383.72|381.72|23
1721347300000|2024-07-19 00:01:40|383.8|381.8|383.66|381.66|383.8|381.8|383.66|381.66|17
1721347310000|2024-07-19 00:01:50|383.65|381.65|383.53|381.53|383.72|381.72|383.52|381.52|19
1721347320000|2024-07-19 00:02:00|383.48|381.48|383.33|381.33|383.48|381.48|383.33|381.33|15
1721347330000|2024-07-19 00:02:10|383.32|381.32|383.32|381.32|383.4|381.4|383.31|381.31|20
1721347340000|2024-07-19 00:02:20|383.38|381.38|383.37|381.37|383.38|381.38|383.37|381.37|2
1721347370000|2024-07-19 00:02:50|383.36|381.36|383.32|381.32|383.36|381.36|383.32|381.32|5
1721347380000|2024-07-19 00:03:00|383.33|381.33|383.37|381.37|383.37|381.37|383.33|381.33|2
1721347390000|2024-07-19 00:03:10|383.36|381.36|383.4|381.4|383.4|381.4|383.36|381.36|3
1721347400000|2024-07-19 00:03:20|383.43|381.43|383.43|381.43|383.43|381.43|383.4|381.4|4
1721347410000|2024-07-19 00:03:30|383.44|381.44|383.58|381.58|383.63|381.63|383.44|381.44|21
1721347420000|2024-07-19 00:03:40|383.56|381.56|383.37|381.37|383.58|381.58|383.37|381.37|17
1721347430000|2024-07-19 00:03:50|383.29|381.29|383.08|381.08|383.29|381.29|383.08|381.08|10
1721347440000|2024-07-19 00:04:00|383.06|381.06|382.94|380.94|383.1|381.1|382.81|380.81|17
1721347450000|2024-07-19 00:04:10|382.95|380.95|383.2|381.2|383.2|381.2|382.93|380.93|27
1721347460000|2024-07-19 00:04:20|383.21|381.21|383.29|381.29|383.31|381.31|383.2|381.2|19
1721347470000|2024-07-19 00:04:30|383.3|381.3|383.36|381.36|383.42|381.42|383.3|381.3|10
1721347480000|2024-07-19 00:04:40|383.41|381.41|383.22|381.22|383.41|381.41|383.21|381.21|18
1721347490000|2024-07-19 00:04:50|383.29|381.29|383.43|381.43|383.43|381.43|383.29|381.29|13
1721347500000|2024-07-19 00:05:00|383.42|381.42|383.39|381.39|383.42|381.42|383.34|381.34|15
1721347510000|2024-07-19 00:05:10|383.38|381.38|383.37|381.37|383.38|381.38|383.27|381.27|13
1721347520000|2024-07-19 00:05:20|383.35|381.35|383.46|381.46|383.46|381.46|383.35|381.35|10
1721347530000|2024-07-19 00:05:30|383.47|381.47|383.47|381.47|383.48|381.48|383.47|381.47|3
1721347540000|2024-07-19 00:05:40|383.46|381.46|383.42|381.42|383.46|381.46|383.42|381.42|9
1721347550000|2024-07-19 00:05:50|383.4|381.4|383.42|381.42|383.45|381.45|383.4|381.4|7
1721347560000|2024-07-19 00:06:00|383.43|381.43|383.65|381.65|383.65|381.65|383.42|381.42|18
1721347570000|2024-07-19 00:06:10|383.64|381.64|383.65|381.65|383.72|381.72|383.54|381.54|16
1721347580000|2024-07-19 00:06:20|383.66|381.66|383.77|381.77|383.77|381.77|383.66|381.66|10
1721347590000|2024-07-19 00:06:30|383.76|381.76|383.99|381.99|383.99|381.99|383.76|381.76|18
1721347600000|2024-07-19 00:06:40|384|382|383.9|381.9|384|382|383.88|381.88|12
1721347610000|2024-07-19 00:06:50|383.91|381.91|383.76|381.76|383.92|381.92|383.76|381.76|26
1721347620000|2024-07-19 00:07:00|383.75|381.75|383.98|381.98|383.98|381.98|383.75|381.75|15
1721347630000|2024-07-19 00:07:10|383.97|381.97|384.13|382.13|384.13|382.13|383.97|381.97|15
1721347640000|2024-07-19 00:07:20|384.14|382.14|384.11|382.11|384.17|382.17|384.06|382.06|19
1721347650000|2024-07-19 00:07:30|384.1|382.1|384.09|382.09|384.16|382.16|384.03|382.03|14
1721347660000|2024-07-19 00:07:40|384.08|382.08|384.03|382.03|384.09|382.09|383.98|381.98|11
1721347670000|2024-07-19 00:07:50|384.05|382.05|384.23|382.23|384.23|382.23|384.05|382.05|9
1721347680000|2024-07-19 00:08:00|384.24|382.24|384.66|382.66|384.74|382.74|384.24|382.24|20
1721347690000|2024-07-19 00:08:10|384.65|382.65|384.86|382.86|384.86|382.86|384.6|382.6|19
1721347700000|2024-07-19 00:08:20|384.87|382.87|385.02|383.02|385.02|383.02|384.87|382.87|12
1721347710000|2024-07-19 00:08:30|385|383|385.17|383.17|385.17|383.17|384.87|382.87|19
1721347720000|2024-07-19 00:08:40|385.2|383.2|385.2|383.2|385.4|383.4|385.2|383.2|17
1721347730000|2024-07-19 00:08:50|385.22|383.22|384.91|382.91|385.22|383.22|384.91|382.91|18
1721347740000|2024-07-19 00:09:00|384.92|382.92|384.75|382.75|384.94|382.94|384.73|382.73|11
1721347750000|2024-07-19 00:09:10|384.76|382.76|384.65|382.65|384.76|382.76|384.64|382.64|16
1721347760000|2024-07-19 00:09:20|384.66|382.66|384.65|382.65|384.68|382.68|384.65|382.65|10
1721347770000|2024-07-19 00:09:30|384.64|382.64|384.62|382.62|384.65|382.65|384.62|382.62|5
1721347780000|2024-07-19 00:09:40|384.61|382.61|384.52|382.52|384.61|382.61|384.52|382.52|5
1721347790000|2024-07-19 00:09:50|384.54|382.54|384.75|382.75|384.75|382.75|384.48|382.48|20
1721347800000|2024-07-19 00:10:00|384.77|382.77|384.87|382.87|384.87|382.87|384.77|382.77|7
1721347810000|2024-07-19 00:10:10|384.88|382.88|385.06|383.06|385.06|383.06|384.85|382.85|11
1721347820000|2024-07-19 00:10:20|385.05|383.05|384.93|382.93|385.07|383.07|384.93|382.93|19
1721347830000|2024-07-19 00:10:30|384.94|382.94|385.04|383.04|385.04|383.04|384.94|382.94|9
1721347840000|2024-07-19 00:10:40|385.01|383.01|385.3|383.3|385.3|383.3|385|383|25
1721347850000|2024-07-19 00:10:50|385.31|383.31|385.42|383.42|385.45|383.45|385.3|383.3|14
1721347860000|2024-07-19 00:11:00|385.4|383.4|385.14|383.14|385.4|383.4|385.14|383.14|22
1721347870000|2024-07-19 00:11:10|385.15|383.15|385.25|383.25|385.28|383.28|385.15|383.15|12
1721347880000|2024-07-19 00:11:20|385.29|383.29|385.17|383.17|385.4|383.4|385.17|383.17|18
1721347890000|2024-07-19 00:11:30|385.18|383.18|385.24|383.24|385.24|383.24|385.18|383.18|6
1721347900000|2024-07-19 00:11:40|385.25|383.25|385.36|383.36|385.37|383.37|385.25|383.25|12
1721347910000|2024-07-19 00:11:50|385.34|383.34|385.44|383.44|385.44|383.44|385.34|383.34|8
1721347920000|2024-07-19 00:12:00|385.43|383.43|385.38|383.38|385.44|383.44|385.37|383.37|14
1721347930000|2024-07-19 00:12:10|385.33|383.33|385.06|383.06|385.33|383.33|385.06|383.06|11
1721347940000|2024-07-19 00:12:20|385.04|383.04|384.79|382.79|385.04|383.04|384.79|382.79|9
1721347950000|2024-07-19 00:12:30|384.8|382.8|384.68|382.68|384.82|382.82|384.68|382.68|10
1721347960000|2024-07-19 00:12:40|384.57|382.57|384.36|382.36|384.57|382.57|384.35|382.35|6
1721347970000|2024-07-19 00:12:50|384.35|382.35|384.24|382.24|384.38|382.38|384.24|382.24|26
1721347980000|2024-07-19 00:13:00|384.25|382.25|384.12|382.12|384.28|382.28|384.1|382.1|19
1721347990000|2024-07-19 00:13:10|384.1|382.1|384.09|382.09|384.18|382.18|384.07|382.07|19
1721348000000|2024-07-19 00:13:20|384.13|382.13|384.07|382.07|384.15|382.15|384.07|382.07|15
1721348010000|2024-07-19 00:13:30|384.08|382.08|384.31|382.31|384.34|382.34|384.08|382.08|23
1721348020000|2024-07-19 00:13:40|384.32|382.32|384.48|382.48|384.52|382.52|384.32|382.32|18
1721348030000|2024-07-19 00:13:50|384.47|382.47|384.36|382.36|384.47|382.47|384.33|382.33|12
1721348040000|2024-07-19 00:14:00|384.39|382.39|384.57|382.57|384.57|382.57|384.39|382.39|19
1721348050000|2024-07-19 00:14:10|384.58|382.58|384.9|382.9|384.91|382.91|384.58|382.58|20
1721348060000|2024-07-19 00:14:20|384.91|382.91|384.89|382.89|384.92|382.92|384.85|382.85|9
1721348070000|2024-07-19 00:14:30|384.9|382.9|384.75|382.75|384.9|382.9|384.74|382.74|6
1721348080000|2024-07-19 00:14:40|384.73|382.73|384.7|382.7|384.79|382.79|384.68|382.68|19
1721348090000|2024-07-19 00:14:50|384.71|382.71|384.73|382.73|384.76|382.76|384.7|382.7|18
1721348100000|2024-07-19 00:15:00|384.74|382.74|384.65|382.65|384.75|382.75|384.63|382.63|17
1721348110000|2024-07-19 00:15:10|384.63|382.63|384.65|382.65|384.66|382.66|384.62|382.62|19
1721348120000|2024-07-19 00:15:20|384.64|382.64|384.64|382.64|384.68|382.68|384.62|382.62|19
1721348130000|2024-07-19 00:15:30|384.65|382.65|384.51|382.51|384.67|382.67|384.47|382.47|20
1721348140000|2024-07-19 00:15:40|384.5|382.5|384.32|382.32|384.5|382.5|384.31|382.31|7
1721348150000|2024-07-19 00:15:50|384.31|382.31|384.29|382.29|384.37|382.37|384.27|382.27|21
1721348160000|2024-07-19 00:16:00|384.28|382.28|383.99|381.99|384.28|382.28|383.99|381.99|15
1721348170000|2024-07-19 00:16:10|383.98|381.98|383.85|381.85|383.98|381.98|383.85|381.85|21
1721348180000|2024-07-19 00:16:20|383.89|381.89|383.63|381.63|383.9|381.9|383.63|381.63|27
1721348190000|2024-07-19 00:16:30|383.62|381.62|383.51|381.51|383.62|381.62|383.32|381.32|30
1721348200000|2024-07-19 00:16:40|383.47|381.47|383.7|381.7|383.7|381.7|383.47|381.47|24
1721348210000|2024-07-19 00:16:50|383.71|381.71|383.81|381.81|383.84|381.84|383.71|381.71|17
1721348220000|2024-07-19 00:17:00|383.86|381.86|383.96|381.96|383.96|381.96|383.86|381.86|24
1721348230000|2024-07-19 00:17:10|383.98|381.98|383.72|381.72|383.98|381.98|383.72|381.72|23
1721348240000|2024-07-19 00:17:20|383.71|381.71|383.78|381.78|383.78|381.78|383.71|381.71|6
1721348250000|2024-07-19 00:17:30|383.82|381.82|384.09|382.09|384.09|382.09|383.82|381.82|18
1721348260000|2024-07-19 00:17:40|384.1|382.1|384.36|382.36|384.36|382.36|384.09|382.09|16
1721348270000|2024-07-19 00:17:50|384.3|382.3|384.02|382.02|384.31|382.31|384.02|382.02|22
1721348280000|2024-07-19 00:18:00|384.01|382.01|383.73|381.73|384.01|382.01|383.73|381.73|11
1721348290000|2024-07-19 00:18:10|383.72|381.72|383.76|381.76|383.86|381.86|383.72|381.72|22
1721348300000|2024-07-19 00:18:20|383.78|381.78|383.88|381.88|383.89|381.89|383.77|381.77|22
1721348310000|2024-07-19 00:18:30|383.89|381.89|383.89|381.89|383.91|381.91|383.87|381.87|10
1721348320000|2024-07-19 00:18:40|383.88|381.88|383.76|381.76|383.88|381.88|383.74|381.74|17
1721348330000|2024-07-19 00:18:50|383.77|381.77|383.61|381.61|383.77|381.77|383.55|381.55|15
1721348340000|2024-07-19 00:19:00|383.62|381.62|383.78|381.78|383.8|381.8|383.61|381.61|21
1721348350000|2024-07-19 00:19:10|383.79|381.79|383.63|381.63|383.79|381.79|383.53|381.53|20
1721348360000|2024-07-19 00:19:20|383.62|381.62|383.59|381.59|383.63|381.63|383.56|381.56|17
1721348370000|2024-07-19 00:19:30|383.6|381.6|383.5|381.5|383.6|381.6|383.49|381.49|15
1721348380000|2024-07-19 00:19:40|383.48|381.48|383.51|381.51|383.51|381.51|383.43|381.43|20
1721348390000|2024-07-19 00:19:50|383.52|381.52|383.51|381.51|383.61|381.61|383.38|381.38|20
1721348400000|2024-07-19 00:20:00|383.54|381.54|383.43|381.43|383.65|381.65|383.41|381.41|24
1721348410000|2024-07-19 00:20:10|383.4|381.4|383.38|381.38|383.45|381.45|383.35|381.35|17
1721348420000|2024-07-19 00:20:20|383.37|381.37|383.3|381.3|383.37|381.37|383.22|381.22|18
1721348430000|2024-07-19 00:20:30|383.29|381.29|383.31|381.31|383.31|381.31|383.24|381.24|21
1721348440000|2024-07-19 00:20:40|383.32|381.32|383.26|381.26|383.35|381.35|383.26|381.26|15
1721348450000|2024-07-19 00:20:50|383.23|381.23|383.01|381.01|383.24|381.24|383.01|381.01|17
1721348460000|2024-07-19 00:21:00|383|381|382.55|380.55|383.01|381.01|382.52|380.52|11
1721348470000|2024-07-19 00:21:10|382.57|380.57|382.66|380.66|382.74|380.74|382.57|380.57|25
1721348480000|2024-07-19 00:21:20|382.67|380.67|382.31|380.31|382.68|380.68|382.31|380.31|16
1721348490000|2024-07-19 00:21:30|382.27|380.27|382.28|380.28|382.38|380.38|381.76|379.76|30
1721348500000|2024-07-19 00:21:40|382.25|380.25|382.38|380.38|382.43|380.43|382.25|380.25|23
1721348510000|2024-07-19 00:21:50|382.37|380.37|382.04|380.04|382.37|380.37|382|380|28
1721348520000|2024-07-19 00:22:00|382.06|380.06|382.3|380.3|382.3|380.3|382.06|380.06|25
1721348530000|2024-07-19 00:22:10|382.09|380.09|382.16|380.16|382.16|380.16|381.86|379.86|31
1721348540000|2024-07-19 00:22:20|382.2|380.2|382.61|380.61|382.61|380.61|382.2|380.2|16
1721348550000|2024-07-19 00:22:30|382.63|380.63|382.79|380.79|382.8|380.8|382.59|380.59|18
1721348560000|2024-07-19 00:22:40|382.84|380.84|382.79|380.79|382.84|380.84|382.76|380.76|21
1721348570000|2024-07-19 00:22:50|382.77|380.77|382.55|380.55|382.8|380.8|382.55|380.55|22
1721348580000|2024-07-19 00:23:00|382.56|380.56|382.38|380.38|382.6|380.6|382.26|380.26|25
1721348590000|2024-07-19 00:23:10|382.42|380.42|382.53|380.53|382.53|380.53|382.34|380.34|28
1721348600000|2024-07-19 00:23:20|382.54|380.54|382.3|380.3|382.55|380.55|382.2|380.2|25
1721348610000|2024-07-19 00:23:30|382.29|380.29|382.36|380.36|382.42|380.42|382.29|380.29|15
1721348620000|2024-07-19 00:23:40|382.37|380.37|382.25|380.25|382.38|380.38|382.19|380.19|23
1721348630000|2024-07-19 00:23:50|382.26|380.26|382.14|380.14|382.26|380.26|382.11|380.11|21
1721348640000|2024-07-19 00:24:00|382.13|380.13|382.12|380.12|382.17|380.17|382.02|380.02|20
1721348650000|2024-07-19 00:24:10|382.13|380.13|381.84|379.84|382.13|380.13|381.84|379.84|20
1721348660000|2024-07-19 00:24:20|381.83|379.83|381.76|379.76|381.88|379.88|381.76|379.76|16
1721348670000|2024-07-19 00:24:30|381.73|379.73|381.47|379.47|381.78|379.78|381.47|379.47|22
1721348680000|2024-07-19 00:24:40|381.46|379.46|381.4|379.4|381.46|379.46|381.36|379.36|7
1721348690000|2024-07-19 00:24:50|381.38|379.38|381.39|379.39|381.42|379.42|381.36|379.36|10
1721348700000|2024-07-19 00:25:00|381.46|379.46|381.32|379.32|381.48|379.48|381.32|379.32|12
1721348710000|2024-07-19 00:25:10|381.26|379.26|380.83|378.83|381.26|379.26|380.53|378.53|25
1721348720000|2024-07-19 00:25:20|380.79|378.79|381.29|379.29|381.29|379.29|380.63|378.63|20
1721348730000|2024-07-19 00:25:30|381.26|379.26|381.2|379.2|381.28|379.28|381.08|379.08|27
1721348740000|2024-07-19 00:25:40|381.21|379.21|381.04|379.04|381.21|379.21|381.03|379.03|19
1721348750000|2024-07-19 00:25:50|381.03|379.03|380.9|378.9|381.03|379.03|380.87|378.87|26
1721348760000|2024-07-19 00:26:00|380.88|378.88|380.88|378.88|380.97|378.97|380.83|378.83|18
1721348770000|2024-07-19 00:26:10|380.9|378.9|380.69|378.69|380.9|378.9|380.67|378.67|22
1721348780000|2024-07-19 00:26:20|380.72|378.72|380.73|378.73|380.75|378.75|380.64|378.64|21
1721348790000|2024-07-19 00:26:30|380.72|378.72|380.74|378.74|380.79|378.79|380.69|378.69|19
1721348800000|2024-07-19 00:26:40|380.75|378.75|381.02|379.02|381.02|379.02|380.74|378.74|22
1721348810000|2024-07-19 00:26:50|381.04|379.04|381.33|379.33|381.33|379.33|381.04|379.04|21
1721348820000|2024-07-19 00:27:00|381.35|379.35|381.36|379.36|381.38|379.38|381.25|379.25|23
1721348830000|2024-07-19 00:27:10|381.38|379.38|381.25|379.25|381.53|379.53|381.18|379.18|26
1721348840000|2024-07-19 00:27:20|381.24|379.24|380.9|378.9|381.24|379.24|380.9|378.9|14
1721348850000|2024-07-19 00:27:30|380.91|378.91|380.69|378.69|380.92|378.92|380.62|378.62|26
1721348860000|2024-07-19 00:27:40|380.67|378.67|380.55|378.55|380.67|378.67|380.55|378.55|15
1721348870000|2024-07-19 00:27:50|380.7|378.7|380.91|378.91|380.93|378.93|380.7|378.7|25
1721348880000|2024-07-19 00:28:00|380.92|378.92|380.91|378.91|381.04|379.04|380.88|378.88|19
1721348890000|2024-07-19 00:28:10|380.92|378.92|380.75|378.75|380.97|378.97|380.74|378.74|15
1721348900000|2024-07-19 00:28:20|380.74|378.74|380.59|378.59|380.8|378.8|380.59|378.59|22
1721348910000|2024-07-19 00:28:30|380.58|378.58|380.64|378.64|380.65|378.65|380.57|378.57|15
1721348920000|2024-07-19 00:28:40|380.61|378.61|380.84|378.84|380.9|378.9|380.56|378.56|23
1721348930000|2024-07-19 00:28:50|380.83|378.83|380.76|378.76|380.87|378.87|380.73|378.73|18
1721348940000|2024-07-19 00:29:00|380.77|378.77|380.87|378.87|380.87|378.87|380.73|378.73|28
1721348950000|2024-07-19 00:29:10|380.88|378.88|381.06|379.06|381.07|379.07|380.88|378.88|14
1721348960000|2024-07-19 00:29:20|381.03|379.03|380.86|378.86|381.05|379.05|380.86|378.86|14
1721348970000|2024-07-19 00:29:30|380.88|378.88|380.87|378.87|381.01|379.01|380.86|378.86|19
1721348980000|2024-07-19 00:29:40|380.86|378.86|380.91|378.91|380.91|378.91|380.72|378.72|19
1721348990000|2024-07-19 00:29:50|380.95|378.95|380.91|378.91|380.95|378.95|380.91|378.91|4
1721349000000|2024-07-19 00:30:00|380.95|378.95|380.94|378.94|380.96|378.96|380.91|378.91|15
1721349010000|2024-07-19 00:30:10|380.95|378.95|381.09|379.09|381.09|379.09|380.95|378.95|17
1721349020000|2024-07-19 00:30:20|381.1|379.1|380.99|378.99|381.12|379.12|380.86|378.86|19
1721349030000|2024-07-19 00:30:30|381|379|381.14|379.14|381.14|379.14|381|379|22
1721349040000|2024-07-19 00:30:40|381.23|379.23|381.34|379.34|381.34|379.34|381.23|379.23|9
1721349050000|2024-07-19 00:30:50|381.32|379.32|381.11|379.11|381.32|379.32|381.11|379.11|14
1721349060000|2024-07-19 00:31:00|381.13|379.13|380.84|378.84|381.13|379.13|380.84|378.84|30
1721349070000|2024-07-19 00:31:10|380.85|378.85|380.7|378.7|380.86|378.86|380.66|378.66|22
1721349080000|2024-07-19 00:31:20|380.73|378.73|380.69|378.69|380.88|378.88|380.69|378.69|25
1721349090000|2024-07-19 00:31:30|380.67|378.67|380.77|378.77|380.78|378.78|380.62|378.62|23
1721349100000|2024-07-19 00:31:40|380.72|378.72|380.77|378.77|380.87|378.87|380.72|378.72|20
1721349110000|2024-07-19 00:31:50|380.79|378.79|380.78|378.78|380.83|378.83|380.74|378.74|16
1721349120000|2024-07-19 00:32:00|380.77|378.77|380.9|378.9|380.9|378.9|380.77|378.77|14
1721349130000|2024-07-19 00:32:10|380.93|378.93|380.96|378.96|380.98|378.98|380.93|378.93|18
1721349140000|2024-07-19 00:32:20|380.97|378.97|380.95|378.95|380.98|378.98|380.85|378.85|21
1721349150000|2024-07-19 00:32:30|380.96|378.96|380.87|378.87|380.96|378.96|380.83|378.83|15
1721349160000|2024-07-19 00:32:40|380.82|378.82|380.78|378.78|380.82|378.82|380.78|378.78|2
1721349170000|2024-07-19 00:32:50|380.79|378.79|381.22|379.22|381.22|379.22|380.78|378.78|22
1721349180000|2024-07-19 00:33:00|381.24|379.24|381.39|379.39|381.39|379.39|381.18|379.18|17
1721349190000|2024-07-19 00:33:10|381.4|379.4|381.75|379.75|381.79|379.79|381.4|379.4|23
1721349200000|2024-07-19 00:33:20|381.76|379.76|381.86|379.86|381.99|379.99|381.76|379.76|19
1721349210000|2024-07-19 00:33:30|381.88|379.88|381.68|379.68|381.93|379.93|381.68|379.68|23
1721349220000|2024-07-19 00:33:40|381.65|379.65|381.83|379.83|381.83|379.83|381.65|379.65|18
1721349230000|2024-07-19 00:33:50|381.84|379.84|381.71|379.71|381.92|379.92|381.69|379.69|22
1721349240000|2024-07-19 00:34:00|381.74|379.74|381.59|379.59|381.82|379.82|381.59|379.59|19
1721349250000|2024-07-19 00:34:10|381.5|379.5|381.47|379.47|381.51|379.51|381.41|379.41|26
1721349260000|2024-07-19 00:34:20|381.48|379.48|381.48|379.48|381.49|379.49|381.4|379.4|14
1721349270000|2024-07-19 00:34:30|381.52|379.52|381.51|379.51|381.63|379.63|381.47|379.47|17
1721349280000|2024-07-19 00:34:40|381.52|379.52|381.66|379.66|381.7|379.7|381.52|379.52|22
1721349290000|2024-07-19 00:34:50|381.65|379.65|381.78|379.78|381.81|379.81|381.65|379.65|14
1721349300000|2024-07-19 00:35:00|381.79|379.79|381.48|379.48|381.82|379.82|381.48|379.48|23
1721349310000|2024-07-19 00:35:10|381.49|379.49|381.66|379.66|381.66|379.66|381.46|379.46|18
1721349320000|2024-07-19 00:35:20|381.68|379.68|381.52|379.52|381.7|379.7|381.42|379.42|19
1721349330000|2024-07-19 00:35:30|381.55|379.55|381.58|379.58|381.58|379.58|381.45|379.45|14
1721349340000|2024-07-19 00:35:40|381.59|379.59|381.54|379.54|381.66|379.66|381.54|379.54|21
1721349350000|2024-07-19 00:35:50|381.55|379.55|381.48|379.48|381.55|379.55|381.46|379.46|13
1721349360000|2024-07-19 00:36:00|381.44|379.44|381.38|379.38|381.44|379.44|381.34|379.34|18
1721349370000|2024-07-19 00:36:10|381.43|379.43|381.35|379.35|381.51|379.51|381.35|379.35|22
1721349380000|2024-07-19 00:36:20|381.36|379.36|381.5|379.5|381.5|379.5|381.35|379.35|17
1721349390000|2024-07-19 00:36:30|381.51|379.51|381.47|379.47|381.59|379.59|381.47|379.47|15
1721349400000|2024-07-19 00:36:40|381.46|379.46|381.28|379.28|381.5|379.5|381.27|379.27|13
1721349410000|2024-07-19 00:36:50|381.26|379.26|381.26|379.26|381.28|379.28|381.25|379.25|9
1721349420000|2024-07-19 00:37:00|381.27|379.27|381.06|379.06|381.28|379.28|381.06|379.06|12
1721349430000|2024-07-19 00:37:10|381.07|379.07|380.99|378.99|381.08|379.08|380.87|378.87|16
1721349440000|2024-07-19 00:37:20|380.98|378.98|380.71|378.71|380.98|378.98|380.71|378.71|8
1721349450000|2024-07-19 00:37:30|380.59|378.59|380.52|378.52|380.59|378.59|380.37|378.37|21
1721349460000|2024-07-19 00:37:40|380.5|378.5|380.73|378.73|380.74|378.74|380.5|378.5|15
1721349470000|2024-07-19 00:37:50|380.64|378.64|380.41|378.41|380.64|378.64|380.41|378.41|18
1721349480000|2024-07-19 00:38:00|380.42|378.42|380.5|378.5|380.52|378.52|380.42|378.42|20
1721349490000|2024-07-19 00:38:10|380.51|378.51|380.43|378.43|380.51|378.51|380.43|378.43|13
1721349500000|2024-07-19 00:38:20|380.42|378.42|380.5|378.5|380.54|378.54|380.42|378.42|19
1721349510000|2024-07-19 00:38:30|380.51|378.51|380.48|378.48|380.52|378.52|380.42|378.42|18
1721349520000|2024-07-19 00:38:40|380.49|378.49|380.33|378.33|380.49|378.49|380.32|378.32|20
1721349530000|2024-07-19 00:38:50|380.34|378.34|380.36|378.36|380.38|378.38|380.3|378.3|18
1721349540000|2024-07-19 00:39:00|380.38|378.38|380.35|378.35|380.47|378.47|380.35|378.35|21
1721349550000|2024-07-19 00:39:10|380.34|378.34|380.25|378.25|380.41|378.41|380.25|378.25|17
1721349560000|2024-07-19 00:39:20|380.26|378.26|380.26|378.26|380.28|378.28|380.25|378.25|14
1721349570000|2024-07-19 00:39:30|380.27|378.27|380.27|378.27|380.31|378.31|380.26|378.26|15
1721349580000|2024-07-19 00:39:40|380.28|378.28|380.37|378.37|380.42|378.42|380.28|378.28|18
1721349590000|2024-07-19 00:39:50|380.38|378.38|380.42|378.42|380.42|378.42|380.38|378.38|12
1721349600000|2024-07-19 00:40:00|380.41|378.41|380.4|378.4|380.41|378.41|380.37|378.37|14
1721349610000|2024-07-19 00:40:10|380.39|378.39|380.29|378.29|380.39|378.39|380.29|378.29|13
1721349620000|2024-07-19 00:40:20|380.3|378.3|380.02|378.02|380.35|378.35|379.96|377.96|21
1721349630000|2024-07-19 00:40:30|380.05|378.05|379.88|377.88|380.07|378.07|379.88|377.88|15
1721349640000|2024-07-19 00:40:40|379.89|377.89|379.91|377.91|379.92|377.92|379.86|377.86|15
1721349650000|2024-07-19 00:40:50|379.9|377.9|379.62|377.62|379.9|377.9|379.62|377.62|14
1721349660000|2024-07-19 00:41:00|379.6|377.6|379.77|377.77|379.77|377.77|379.6|377.6|10
1721349670000|2024-07-19 00:41:10|379.79|377.79|380.03|378.03|380.03|378.03|379.78|377.78|12
1721349680000|2024-07-19 00:41:20|380.02|378.02|380.13|378.13|380.14|378.14|379.95|377.95|17
1721349690000|2024-07-19 00:41:30|380.14|378.14|380.17|378.17|380.17|378.17|380.1|378.1|21
1721349700000|2024-07-19 00:41:40|380.16|378.16|380.02|378.02|380.16|378.16|380.01|378.01|15
1721349710000|2024-07-19 00:41:50|380.03|378.03|380.1|378.1|380.16|378.16|380.02|378.02|13
1721349720000|2024-07-19 00:42:00|380.11|378.11|380.14|378.14|380.22|378.22|380.11|378.11|21
1721349730000|2024-07-19 00:42:10|380.15|378.15|379.36|377.36|380.15|378.15|379.31|377.31|16
1721349740000|2024-07-19 00:42:20|379.35|377.35|379.33|377.33|379.36|377.36|379.32|377.32|10
1721349750000|2024-07-19 00:42:30|379.34|377.34|379.36|377.36|379.39|377.39|379.34|377.34|9
1721349760000|2024-07-19 00:42:40|379.37|377.37|379.31|377.31|379.37|377.37|379.31|377.31|9
1721349770000|2024-07-19 00:42:50|378.88|376.88|378.69|376.69|378.88|376.88|378.69|376.69|2
1721349780000|2024-07-19 00:43:00|378.68|376.68|378.68|376.68|378.77|376.77|378.67|376.67|12
1721349790000|2024-07-19 00:43:10|378.67|376.67|378.74|376.74|378.75|376.75|378.67|376.67|14
1721349800000|2024-07-19 00:43:20|378.73|376.73|378.67|376.67|378.73|376.73|378.59|376.59|25
1721349810000|2024-07-19 00:43:30|378.66|376.66|378.67|376.67|378.68|376.68|378.61|376.61|13
1721349820000|2024-07-19 00:43:40|378.66|376.66|378.46|376.46|378.66|376.66|378.45|376.45|21
1721349830000|2024-07-19 00:43:50|378.44|376.44|378.36|376.36|378.45|376.45|378.2|376.2|23
1721349840000|2024-07-19 00:44:00|378.35|376.35|378.38|376.38|378.39|376.39|378.31|376.31|16
1721349850000|2024-07-19 00:44:10|378.39|376.39|378.2|376.2|378.39|376.39|378.18|376.18|21
1721349860000|2024-07-19 00:44:20|378.19|376.19|378.09|376.09|378.2|376.2|378.09|376.09|11
1721349870000|2024-07-19 00:44:30|378.08|376.08|378.25|376.25|378.25|376.25|378.08|376.08|16
1721349880000|2024-07-19 00:44:40|378.36|376.36|378.37|376.37|378.4|376.4|378.35|376.35|13
1721349890000|2024-07-19 00:44:50|378.4|376.4|378.5|376.5|378.5|376.5|378.4|376.4|15
1721349900000|2024-07-19 00:45:00|378.57|376.57|378.33|376.33|378.58|376.58|378.33|376.33|18
1721349910000|2024-07-19 00:45:10|378.29|376.29|378.28|376.28|378.29|376.29|378.04|376.04|24
1721349920000|2024-07-19 00:45:20|378.27|376.27|378.01|376.01|378.27|376.27|378.01|376.01|20
1721349930000|2024-07-19 00:45:30|377.9|375.9|377.8|375.8|377.97|375.97|377.8|375.8|24
1721349940000|2024-07-19 00:45:40|377.77|375.77|377.8|375.8|377.84|375.84|377.77|375.77|11
1721349950000|2024-07-19 00:45:50|377.82|375.82|377.83|375.83|377.93|375.93|377.67|375.67|24
1721349960000|2024-07-19 00:46:00|377.84|375.84|378.1|376.1|378.1|376.1|377.76|375.76|23
1721349970000|2024-07-19 00:46:10|378.14|376.14|377.48|375.48|378.2|376.2|377.46|375.46|23
1721349980000|2024-07-19 00:46:20|377.53|375.53|377.59|375.59|377.59|375.59|377.45|375.45|23
1721349990000|2024-07-19 00:46:30|377.6|375.6|377.36|375.36|377.6|375.6|377.36|375.36|24
1721350000000|2024-07-19 00:46:40|377.38|375.38|377.31|375.31|377.41|375.41|377.29|375.29|17
1721350010000|2024-07-19 00:46:50|377.32|375.32|377.51|375.51|377.51|375.51|377.21|375.21|25
1721350020000|2024-07-19 00:47:00|377.5|375.5|377.79|375.79|377.82|375.82|377.5|375.5|21
1721350030000|2024-07-19 00:47:10|377.8|375.8|377.63|375.63|377.82|375.82|377.61|375.61|22
1721350040000|2024-07-19 00:47:20|377.64|375.64|377.79|375.79|377.79|375.79|377.64|375.64|26
1721350050000|2024-07-19 00:47:30|377.8|375.8|377.92|375.92|377.98|375.98|377.79|375.79|18
1721350060000|2024-07-19 00:47:40|377.91|375.91|377.44|375.44|377.91|375.91|377.3|375.3|20
1721350070000|2024-07-19 00:47:50|377.45|375.45|376.39|374.39|377.52|375.52|376.39|374.39|24
1721350080000|2024-07-19 00:48:00|376.41|374.41|376.71|374.71|376.73|374.73|376.41|374.41|24
1721350090000|2024-07-19 00:48:10|376.68|374.68|376.92|374.92|376.92|374.92|376.68|374.68|22
1721350100000|2024-07-19 00:48:20|376.96|374.96|377.11|375.11|377.12|375.12|376.93|374.93|20
1721350110000|2024-07-19 00:48:30|377.1|375.1|377.35|375.35|377.35|375.35|377.1|375.1|22
1721350120000|2024-07-19 00:48:40|377.36|375.36|377.41|375.41|377.51|375.51|377.34|375.34|19
1721350130000|2024-07-19 00:48:50|377.43|375.43|377.44|375.44|377.52|375.52|377.37|375.37|20
1721350140000|2024-07-19 00:49:00|377.45|375.45|377.43|375.43|377.62|375.62|377.43|375.43|26
1721350150000|2024-07-19 00:49:10|377.44|375.44|377.38|375.38|377.5|375.5|377.37|375.37|20
1721350160000|2024-07-19 00:49:20|377.33|375.33|377.15|375.15|377.33|375.33|377.12|375.12|11
1721350170000|2024-07-19 00:49:30|377.14|375.14|377.47|375.47|377.49|375.49|377.13|375.13|19
1721350180000|2024-07-19 00:49:40|377.41|375.41|377.48|375.48|377.54|375.54|377.4|375.4|21
1721350190000|2024-07-19 00:49:50|377.5|375.5|377.56|375.56|377.67|375.67|377.49|375.49|15
1721350200000|2024-07-19 00:50:00|377.57|375.57|377.34|375.34|377.6|375.6|377.33|375.33|22
1721350210000|2024-07-19 00:50:10|377.33|375.33|377|375|377.33|375.33|377|375|19
1721350220000|2024-07-19 00:50:20|376.99|374.99|377.09|375.09|377.1|375.1|376.92|374.92|28
1721350230000|2024-07-19 00:50:30|377.1|375.1|377.19|375.19|377.2|375.2|376.99|374.99|28
1721350240000|2024-07-19 00:50:40|377.17|375.17|377.18|375.18|377.18|375.18|377.08|375.08|19
1721350250000|2024-07-19 00:50:50|377.16|375.16|377.09|375.09|377.17|375.17|377.03|375.03|18
1721350260000|2024-07-19 00:51:00|377.1|375.1|377.27|375.27|377.27|375.27|377.09|375.09|15
1721350270000|2024-07-19 00:51:10|377.28|375.28|377.23|375.23|377.31|375.31|377.23|375.23|13
1721350280000|2024-07-19 00:51:20|377.17|375.17|377.12|375.12|377.27|375.27|377.06|375.06|21
1721350290000|2024-07-19 00:51:30|377.11|375.11|376.92|374.92|377.11|375.11|376.92|374.92|19
1721350300000|2024-07-19 00:51:40|376.88|374.88|376.75|374.75|376.91|374.91|376.75|374.75|21
1721350310000|2024-07-19 00:51:50|376.76|374.76|376.89|374.89|376.9|374.9|376.69|374.69|21
1721350320000|2024-07-19 00:52:00|376.85|374.85|376.91|374.91|376.93|374.93|376.77|374.77|25
1721350330000|2024-07-19 00:52:10|376.9|374.9|376.83|374.83|376.9|374.9|376.75|374.75|23
1721350340000|2024-07-19 00:52:20|376.82|374.82|376.93|374.93|376.93|374.93|376.7|374.7|32
1721350350000|2024-07-19 00:52:30|376.94|374.94|377.21|375.21|377.21|375.21|376.94|374.94|21
1721350360000|2024-07-19 00:52:40|377.27|375.27|377.24|375.24|377.37|375.37|377.24|375.24|24
1721350370000|2024-07-19 00:52:50|377.23|375.23|377.24|375.24|377.34|375.34|377.23|375.23|18
1721350380000|2024-07-19 00:53:00|377.26|375.26|377.36|375.36|377.39|375.39|377.25|375.25|14
1721350390000|2024-07-19 00:53:10|377.38|375.38|377.43|375.43|377.43|375.43|377.29|375.29|19
1721350400000|2024-07-19 00:53:20|377.4|375.4|377.3|375.3|377.4|375.4|377.29|375.29|14
1721350410000|2024-07-19 00:53:30|377.31|375.31|377.32|375.32|377.33|375.33|377.3|375.3|13
1721350420000|2024-07-19 00:53:40|377.33|375.33|377.32|375.32|377.33|375.33|377.32|375.32|2
1721350430000|2024-07-19 00:53:50|377.33|375.33|377.34|375.34|377.38|375.38|377.32|375.32|18
1721350440000|2024-07-19 00:54:00|377.36|375.36|377.41|375.41|377.41|375.41|377.3|375.3|14
1721350450000|2024-07-19 00:54:10|377.42|375.42|377.42|375.42|377.43|375.43|377.39|375.39|15
1721350460000|2024-07-19 00:54:20|377.41|375.41|377.51|375.51|377.59|375.59|377.39|375.39|21
1721350470000|2024-07-19 00:54:30|377.49|375.49|377.56|375.56|377.61|375.61|377.48|375.48|15
1721350480000|2024-07-19 00:54:40|377.55|375.55|377.46|375.46|377.55|375.55|377.46|375.46|14
1721350490000|2024-07-19 00:54:50|377.49|375.49|377.63|375.63|377.64|375.64|377.49|375.49|19
1721350500000|2024-07-19 00:55:00|377.64|375.64|377.41|375.41|377.64|375.64|377.41|375.41|17
1721350510000|2024-07-19 00:55:10|377.46|375.46|377.59|375.59|377.59|375.59|377.43|375.43|15
1721350520000|2024-07-19 00:55:20|377.58|375.58|377.6|375.6|377.64|375.64|377.54|375.54|14
1721350530000|2024-07-19 00:55:30|377.62|375.62|377.57|375.57|377.64|375.64|377.56|375.56|13
1721350540000|2024-07-19 00:55:40|377.56|375.56|377.5|375.5|377.58|375.58|377.47|375.47|18
1721350550000|2024-07-19 00:55:50|377.49|375.49|377.4|375.4|377.49|375.49|377.36|375.36|14
1721350560000|2024-07-19 00:56:00|377.46|375.46|377.44|375.44|377.47|375.47|377.42|375.42|15
1721350570000|2024-07-19 00:56:10|377.43|375.43|377.46|375.46|377.47|375.47|377.38|375.38|17
1721350580000|2024-07-19 00:56:20|377.45|375.45|377.53|375.53|377.53|375.53|377.43|375.43|22
1721350590000|2024-07-19 00:56:30|377.52|375.52|377.35|375.35|377.52|375.52|377.35|375.35|15
1721350600000|2024-07-19 00:56:40|377.36|375.36|377.5|375.5|377.5|375.5|377.36|375.36|14
1721350610000|2024-07-19 00:56:50|377.49|375.49|377.7|375.7|377.7|375.7|377.49|375.49|14
1721350620000|2024-07-19 00:57:00|377.68|375.68|377.9|375.9|377.9|375.9|377.66|375.66|24
1721350630000|2024-07-19 00:57:10|378|376|378.04|376.04|378.08|376.08|378|376|9
1721350640000|2024-07-19 00:57:20|378.07|376.07|377.84|375.84|378.07|376.07|377.81|375.81|18
1721350650000|2024-07-19 00:57:30|377.83|375.83|377.76|375.76|377.86|375.86|377.67|375.67|22
1721350660000|2024-07-19 00:57:40|377.75|375.75|377.69|375.69|377.85|375.85|377.69|375.69|24
1721350670000|2024-07-19 00:57:50|377.67|375.67|377.64|375.64|377.7|375.7|377.63|375.63|15
1721350680000|2024-07-19 00:58:00|377.63|375.63|377.59|375.59|377.64|375.64|377.59|375.59|17
1721350690000|2024-07-19 00:58:10|377.62|375.62|377.64|375.64|377.65|375.65|377.5|375.5|20
1721350700000|2024-07-19 00:58:20|377.65|375.65|377.81|375.81|377.83|375.83|377.65|375.65|22
1721350710000|2024-07-19 00:58:30|377.8|375.8|377.84|375.84|377.89|375.89|377.78|375.78|14
1721350720000|2024-07-19 00:58:40|377.86|375.86|377.73|375.73|377.86|375.86|377.72|375.72|16
1721350730000|2024-07-19 00:58:50|377.75|375.75|377.43|375.43|377.75|375.75|377.43|375.43|6
1721350740000|2024-07-19 00:59:00|377.41|375.41|377.56|375.56|377.56|375.56|377.41|375.41|21
1721350750000|2024-07-19 00:59:10|377.58|375.58|377.72|375.72|377.72|375.72|377.58|375.58|21
1721350760000|2024-07-19 00:59:20|377.73|375.73|377.72|375.72|377.75|375.75|377.68|375.68|18
1721350770000|2024-07-19 00:59:30|377.73|375.73|377.79|375.79|377.8|375.8|377.67|375.67|13
1721350780000|2024-07-19 00:59:40|377.76|375.76|377.78|375.78|377.78|375.78|377.73|375.73|9
1721350790000|2024-07-19 00:59:50|377.77|375.77|377.91|375.91|377.92|375.92|377.77|375.77|10
1721350800000|2024-07-19 01:00:00|377.92|375.92|377.65|375.65|377.98|375.98|377.62|375.62|31
1721350820000|2024-07-19 01:00:20|377.64|375.64|377.36|375.36|377.64|375.64|377.28|375.28|19
1721350830000|2024-07-19 01:00:30|377.35|375.35|377.37|375.37|377.38|375.38|377.29|375.29|16
1721350840000|2024-07-19 01:00:40|377.35|375.35|377.24|375.24|377.42|375.42|377.24|375.24|20
1721350850000|2024-07-19 01:00:50|377.25|375.25|377.34|375.34|377.39|375.39|377.23|375.23|14
1721350860000|2024-07-19 01:01:00|377.33|375.33|377.14|375.14|377.43|375.43|377.11|375.11|20
1721350870000|2024-07-19 01:01:10|377.13|375.13|377.11|375.11|377.2|375.2|377.11|375.11|14
1721350880000|2024-07-19 01:01:20|377.1|375.1|376.91|374.91|377.16|375.16|376.91|374.91|19
1721350890000|2024-07-19 01:01:30|376.83|374.83|376.93|374.93|377|375|376.83|374.83|22
1721350900000|2024-07-19 01:01:40|376.94|374.94|377.08|375.08|377.08|375.08|376.94|374.94|15
1721350910000|2024-07-19 01:01:50|377.07|375.07|376.75|374.75|377.07|375.07|376.73|374.73|20
1721350920000|2024-07-19 01:02:00|376.76|374.76|376.61|374.61|376.84|374.84|376.61|374.61|21
1721350930000|2024-07-19 01:02:10|376.53|374.53|376.62|374.62|376.65|374.65|376.48|374.48|29
1721350940000|2024-07-19 01:02:20|376.61|374.61|376.6|374.6|376.61|374.61|376.51|374.51|19
1721350950000|2024-07-19 01:02:30|376.55|374.55|376.49|374.49|376.55|374.55|376.44|374.44|21
1721350960000|2024-07-19 01:02:40|376.5|374.5|376.46|374.46|376.57|374.57|376.45|374.45|19
1721350970000|2024-07-19 01:02:50|376.45|374.45|376.55|374.55|376.56|374.56|376.45|374.45|17
1721350980000|2024-07-19 01:03:00|376.54|374.54|376.53|374.53|376.55|374.55|376.53|374.53|10
1721350990000|2024-07-19 01:03:10|376.54|374.54|376.42|374.42|376.54|374.54|376.39|374.39|16
1721351000000|2024-07-19 01:03:20|376.45|374.45|376.4|374.4|376.45|374.45|376.32|374.32|19
1721351010000|2024-07-19 01:03:30|376.39|374.39|376.35|374.35|376.42|374.42|376.34|374.34|21
1721351020000|2024-07-19 01:03:40|376.36|374.36|376.42|374.42|376.53|374.53|376.36|374.36|17
1721351030000|2024-07-19 01:03:50|376.43|374.43|376.11|374.11|376.43|374.43|376.11|374.11|22
1721351040000|2024-07-19 01:04:00|376.12|374.12|376.1|374.1|376.16|374.16|376.09|374.09|20
1721351050000|2024-07-19 01:04:10|376.15|374.15|376.2|374.2|376.25|374.25|376.15|374.15|20
1721351060000|2024-07-19 01:04:20|376.21|374.21|376.01|374.01|376.21|374.21|376.01|374.01|18
1721351070000|2024-07-19 01:04:30|375.86|373.86|375.78|373.78|375.86|373.86|375.61|373.61|22
1721351080000|2024-07-19 01:04:40|375.79|373.79|376.01|374.01|376.01|374.01|375.79|373.79|16
1721351090000|2024-07-19 01:04:50|376.03|374.03|376.24|374.24|376.24|374.24|376.03|374.03|17
1721351100000|2024-07-19 01:05:00|376.25|374.25|376.25|374.25|376.27|374.27|376.16|374.16|23
1721351110000|2024-07-19 01:05:10|376.26|374.26|376.31|374.31|376.31|374.31|376.25|374.25|18
1721351120000|2024-07-19 01:05:20|376.34|374.34|376.57|374.57|376.57|374.57|376.34|374.34|19
1721351130000|2024-07-19 01:05:30|376.6|374.6|376.59|374.59|376.6|374.6|376.47|374.47|21
1721351140000|2024-07-19 01:05:40|376.6|374.6|376.15|374.15|376.6|374.6|376.12|374.12|26
1721351150000|2024-07-19 01:05:50|376.13|374.13|375.87|373.87|376.21|374.21|375.87|373.87|28
1721351160000|2024-07-19 01:06:00|375.89|373.89|376.22|374.22|376.22|374.22|375.89|373.89|21
1721351170000|2024-07-19 01:06:10|376.26|374.26|376.42|374.42|376.57|374.57|376.22|374.22|22
1721351180000|2024-07-19 01:06:20|376.39|374.39|376.39|374.39|376.41|374.41|376.27|374.27|20
1721351190000|2024-07-19 01:06:30|376.38|374.38|376.25|374.25|376.38|374.38|376.21|374.21|18
1721351200000|2024-07-19 01:06:40|376.24|374.24|375.92|373.92|376.26|374.26|375.9|373.9|25
1721351210000|2024-07-19 01:06:50|375.91|373.91|375.99|373.99|376.05|374.05|375.9|373.9|21
1721351220000|2024-07-19 01:07:00|375.98|373.98|375.82|373.82|375.99|373.99|375.82|373.82|20
1721351230000|2024-07-19 01:07:10|375.79|373.79|376.29|374.29|376.29|374.29|375.79|373.79|26
1721351240000|2024-07-19 01:07:20|376.28|374.28|376.35|374.35|376.37|374.37|376.25|374.25|20
1721351250000|2024-07-19 01:07:30|376.34|374.34|376.29|374.29|376.51|374.51|376.29|374.29|21
1721351260000|2024-07-19 01:07:40|376.21|374.21|376.37|374.37|376.38|374.38|376.21|374.21|21
1721351270000|2024-07-19 01:07:50|376.31|374.31|375.8|373.8|376.31|374.31|375.76|373.76|24
1721351280000|2024-07-19 01:08:00|375.81|373.81|375.85|373.85|375.93|373.93|375.7|373.7|19
1721351290000|2024-07-19 01:08:10|375.82|373.82|375.78|373.78|375.82|373.82|375.62|373.62|24
1721351300000|2024-07-19 01:08:20|375.77|373.77|375.62|373.62|375.77|373.77|375.53|373.53|20
1721351310000|2024-07-19 01:08:30|375.66|373.66|375.43|373.43|375.66|373.66|375.43|373.43|18
1721351320000|2024-07-19 01:08:40|375.4|373.4|374.81|372.81|375.4|373.4|374.79|372.79|15
1721351330000|2024-07-19 01:08:50|374.79|372.79|374.95|372.95|374.96|372.96|374.79|372.79|10
1721351340000|2024-07-19 01:09:00|374.98|372.98|375.08|373.08|375.09|373.09|374.92|372.92|25
1721351350000|2024-07-19 01:09:10|375.09|373.09|375.34|373.34|375.34|373.34|375.09|373.09|20
1721351360000|2024-07-19 01:09:20|375.35|373.35|375.31|373.31|375.36|373.36|375.22|373.22|19
1721351370000|2024-07-19 01:09:30|375.34|373.34|375.28|373.28|375.37|373.37|375.28|373.28|12
1721351380000|2024-07-19 01:09:40|375.27|373.27|375.39|373.39|375.39|373.39|375.27|373.27|20
1721351390000|2024-07-19 01:09:50|375.38|373.38|375.54|373.54|375.54|373.54|375.38|373.38|11
1721351400000|2024-07-19 01:10:00|375.55|373.55|375.38|373.38|375.57|373.57|375.32|373.32|18
1721351410000|2024-07-19 01:10:10|375.36|373.36|375.81|373.81|375.81|373.81|375.33|373.33|24
1721351420000|2024-07-19 01:10:20|375.8|373.8|375.83|373.83|375.99|373.99|375.72|373.72|27
1721351430000|2024-07-19 01:10:30|375.82|373.82|375.66|373.66|375.87|373.87|375.66|373.66|28
1721351440000|2024-07-19 01:10:40|375.49|373.49|375.81|373.81|375.81|373.81|375.49|373.49|24
1721351450000|2024-07-19 01:10:50|375.86|373.86|375.86|373.86|375.88|373.88|375.68|373.68|25
1721351460000|2024-07-19 01:11:00|375.87|373.87|376.46|374.46|376.53|374.53|375.87|373.87|22
1721351470000|2024-07-19 01:11:10|376.5|374.5|376.66|374.66|376.71|374.71|376.5|374.5|11
1721351480000|2024-07-19 01:11:20|376.67|374.67|376.62|374.62|376.7|374.7|376.48|374.48|27
1721351490000|2024-07-19 01:11:30|376.63|374.63|376.24|374.24|376.66|374.66|376.24|374.24|25
1721351500000|2024-07-19 01:11:40|376.25|374.25|376.24|374.24|376.33|374.33|376.21|374.21|15
1721351510000|2024-07-19 01:11:50|376.25|374.25|376.33|374.33|376.44|374.44|376.24|374.24|17
1721351520000|2024-07-19 01:12:00|376.32|374.32|376.22|374.22|376.32|374.32|376.07|374.07|20
1721351530000|2024-07-19 01:12:10|376.21|374.21|376.25|374.25|376.38|374.38|376.19|374.19|23
1721351540000|2024-07-19 01:12:20|376.26|374.26|376.16|374.16|376.28|374.28|376.12|374.12|23
1721351550000|2024-07-19 01:12:30|376.13|374.13|376.05|374.05|376.15|374.15|375.96|373.96|26
1721351560000|2024-07-19 01:12:40|376.06|374.06|376.13|374.13|376.13|374.13|376.04|374.04|19
1721351570000|2024-07-19 01:12:50|376.12|374.12|376.02|374.02|376.13|374.13|375.94|373.94|24
1721351580000|2024-07-19 01:13:00|376.04|374.04|375.84|373.84|376.04|374.04|375.8|373.8|26
1721351590000|2024-07-19 01:13:10|375.83|373.83|375.82|373.82|375.84|373.84|375.79|373.79|20
1721351600000|2024-07-19 01:13:20|375.81|373.81|375.37|373.37|375.81|373.81|375.37|373.37|22
1721351610000|2024-07-19 01:13:30|375.35|373.35|374.97|372.97|375.39|373.39|374.97|372.97|19
1721351620000|2024-07-19 01:13:40|374.96|372.96|375.29|373.29|375.31|373.31|374.96|372.96|31
1721351630000|2024-07-19 01:13:50|375.32|373.32|375.45|373.45|375.46|373.46|375.2|373.2|28
1721351640000|2024-07-19 01:14:00|375.41|373.41|375.19|373.19|375.48|373.48|375.19|373.19|23
1721351650000|2024-07-19 01:14:10|375.25|373.25|375.22|373.22|375.31|373.31|375.21|373.21|26
1721351660000|2024-07-19 01:14:20|375.23|373.23|374.84|372.84|375.23|373.23|374.84|372.84|24
1721351670000|2024-07-19 01:14:30|374.85|372.85|374.96|372.96|374.96|372.96|374.78|372.78|19
1721351680000|2024-07-19 01:14:40|374.95|372.95|374.92|372.92|374.96|372.96|374.82|372.82|22
1721351690000|2024-07-19 01:14:50|374.93|372.93|374.9|372.9|374.93|372.93|374.76|372.76|24
1721351700000|2024-07-19 01:15:00|374.93|372.93|375.33|373.33|375.33|373.33|374.93|372.93|16
1721351710000|2024-07-19 01:15:10|375.38|373.38|375.26|373.26|375.42|373.42|375.18|373.18|30
1721351720000|2024-07-19 01:15:20|375.25|373.25|375.08|373.08|375.25|373.25|375.04|373.04|27
1721351730000|2024-07-19 01:15:30|375.09|373.09|375.37|373.37|375.37|373.37|375.09|373.09|18
1721351740000|2024-07-19 01:15:40|375.36|373.36|375.34|373.34|375.47|373.47|375.34|373.34|20
1721351750000|2024-07-19 01:15:50|375.33|373.33|375.51|373.51|375.51|373.51|375.2|373.2|20
1721351760000|2024-07-19 01:16:00|375.49|373.49|375.49|373.49|375.49|373.49|375.34|373.34|28
1721351770000|2024-07-19 01:16:10|375.37|373.37|375.35|373.35|375.37|373.37|375.29|373.29|20
1721351780000|2024-07-19 01:16:20|375.3|373.3|375.14|373.14|375.3|373.3|375.02|373.02|24
1721351790000|2024-07-19 01:16:30|375.16|373.16|375.15|373.15|375.21|373.21|375.01|373.01|19
1721351800000|2024-07-19 01:16:40|375.16|373.16|375.02|373.02|375.16|373.16|374.94|372.94|21
1721351810000|2024-07-19 01:16:50|375.06|373.06|375.2|373.2|375.2|373.2|374.96|372.96|18
1721351820000|2024-07-19 01:17:00|375.25|373.25|374.95|372.95|375.25|373.25|374.93|372.93|19
1721351830000|2024-07-19 01:17:10|374.97|372.97|374.98|372.98|374.98|372.98|374.87|372.87|21
1721351840000|2024-07-19 01:17:20|375|373|374.99|372.99|375.01|373.01|374.79|372.79|24
1721351850000|2024-07-19 01:17:30|375|373|374.91|372.91|375.05|373.05|374.91|372.91|24
1721351860000|2024-07-19 01:17:40|374.92|372.92|374.87|372.87|374.93|372.93|374.82|372.82|19
1721351870000|2024-07-19 01:17:50|374.88|372.88|374.86|372.86|374.88|372.88|374.8|372.8|9
1721351880000|2024-07-19 01:18:00|374.89|372.89|375.1|373.1|375.1|373.1|374.89|372.89|21
1721351890000|2024-07-19 01:18:10|375.14|373.14|374.64|372.64|375.14|373.14|374.64|372.64|23
1721351900000|2024-07-19 01:18:20|374.65|372.65|374.25|372.25|374.65|372.65|374.25|372.25|25
1721351910000|2024-07-19 01:18:30|374.27|372.27|374.18|372.18|374.37|372.37|374.14|372.14|27
1721351920000|2024-07-19 01:18:40|374.17|372.17|374.07|372.07|374.27|372.27|374.01|372.01|21
1721351930000|2024-07-19 01:18:50|374.08|372.08|374.24|372.24|374.27|372.27|374.07|372.07|23
1721351940000|2024-07-19 01:19:00|374.23|372.23|374.16|372.16|374.3|372.3|374.12|372.12|27
1721351950000|2024-07-19 01:19:10|374.11|372.11|373.9|371.9|374.15|372.15|373.88|371.88|22
1721351960000|2024-07-19 01:19:20|373.89|371.89|373.66|371.66|373.95|371.95|373.66|371.66|13
1721351970000|2024-07-19 01:19:30|373.67|371.67|373.63|371.63|373.73|371.73|373.63|371.63|13
1721351980000|2024-07-19 01:19:40|373.52|371.52|373.22|371.22|373.52|371.52|373.22|371.22|4
1721351990000|2024-07-19 01:19:50|373.26|371.26|373.32|371.32|373.33|371.33|373.22|371.22|16
1721352000000|2024-07-19 01:20:00|373.3|371.3|373.47|371.47|373.47|371.47|373.22|371.22|26
1721352010000|2024-07-19 01:20:10|373.48|371.48|373.66|371.66|373.7|371.7|373.44|371.44|25
1721352020000|2024-07-19 01:20:20|373.67|371.67|373.9|371.9|373.9|371.9|373.52|371.52|23
1721352030000|2024-07-19 01:20:30|374|372|374.08|372.08|374.16|372.16|374|372|24
1721352040000|2024-07-19 01:20:40|374.09|372.09|374.2|372.2|374.2|372.2|374.06|372.06|17
1721352050000|2024-07-19 01:20:50|374.19|372.19|374.04|372.04|374.21|372.21|373.97|371.97|18
1721352060000|2024-07-19 01:21:00|374.05|372.05|374.13|372.13|374.21|372.21|374.05|372.05|25
1721352070000|2024-07-19 01:21:10|374.06|372.06|374.28|372.28|374.28|372.28|374.05|372.05|28
1721352080000|2024-07-19 01:21:20|374.3|372.3|374.24|372.24|374.47|372.47|374.24|372.24|22
1721352090000|2024-07-19 01:21:30|374.28|372.28|374.5|372.5|374.5|372.5|374.28|372.28|26
1721352100000|2024-07-19 01:21:40|374.46|372.46|374.87|372.87|374.87|372.87|374.46|372.46|15
1721352110000|2024-07-19 01:21:50|374.86|372.86|375.11|373.11|375.12|373.12|374.86|372.86|26
1721352120000|2024-07-19 01:22:00|375.13|373.13|375.29|373.29|375.3|373.3|375.09|373.09|26
1721352130000|2024-07-19 01:22:10|375.3|373.3|375.52|373.52|375.52|373.52|375.23|373.23|25
1721352140000|2024-07-19 01:22:20|375.58|373.58|375.85|373.85|375.85|373.85|375.55|373.55|19
1721352150000|2024-07-19 01:22:30|375.86|373.86|376.07|374.07|376.11|374.11|375.86|373.86|15
1721352160000|2024-07-19 01:22:40|376.02|374.02|376.05|374.05|376.06|374.06|375.81|373.81|27
1721352170000|2024-07-19 01:22:50|376.06|374.06|376|374|376.1|374.1|375.98|373.98|25
1721352180000|2024-07-19 01:23:00|375.99|373.99|376.23|374.23|376.36|374.36|375.99|373.99|25
1721352190000|2024-07-19 01:23:10|376.24|374.24|376.01|374.01|376.24|374.24|375.73|373.73|25
1721352200000|2024-07-19 01:23:20|376.05|374.05|376.11|374.11|376.11|374.11|375.97|373.97|29
1721352210000|2024-07-19 01:23:30|376.05|374.05|376.21|374.21|376.22|374.22|376.05|374.05|20
1721352220000|2024-07-19 01:23:40|376.15|374.15|376.16|374.16|376.2|374.2|376.1|374.1|22
1721352230000|2024-07-19 01:23:50|376.17|374.17|376.13|374.13|376.27|374.27|376.13|374.13|19
1721352240000|2024-07-19 01:24:00|376.15|374.15|376.13|374.13|376.23|374.23|376.13|374.13|18
1721352250000|2024-07-19 01:24:10|376.11|374.11|376.04|374.04|376.12|374.12|375.97|373.97|18
1721352260000|2024-07-19 01:24:20|376.03|374.03|376.15|374.15|376.19|374.19|376.03|374.03|21
1721352270000|2024-07-19 01:24:30|376.16|374.16|376.41|374.41|376.43|374.43|376.16|374.16|20
1721352280000|2024-07-19 01:24:40|376.42|374.42|376.38|374.38|376.42|374.42|376.34|374.34|14
1721352290000|2024-07-19 01:24:50|376.34|374.34|376.38|374.38|376.41|374.41|376.33|374.33|12
1721352300000|2024-07-19 01:25:00|376.35|374.35|376.48|374.48|376.51|374.51|376.27|374.27|27
1721352310000|2024-07-19 01:25:10|376.49|374.49|376.44|374.44|376.5|374.5|376.4|374.4|17
1721352320000|2024-07-19 01:25:20|376.41|374.41|376.41|374.41|376.42|374.42|376.29|374.29|19
1721352330000|2024-07-19 01:25:30|376.46|374.46|376.23|374.23|376.48|374.48|376.23|374.23|20
1721352340000|2024-07-19 01:25:40|376.22|374.22|376.08|374.08|376.22|374.22|376.08|374.08|20
1721352350000|2024-07-19 01:25:50|376.07|374.07|376.09|374.09|376.09|374.09|376.04|374.04|9
1721352360000|2024-07-19 01:26:00|376.08|374.08|376.21|374.21|376.27|374.27|376.08|374.08|15
1721352370000|2024-07-19 01:26:10|376.22|374.22|376.28|374.28|376.3|374.3|376.09|374.09|23
1721352380000|2024-07-19 01:26:20|376.3|374.3|376.43|374.43|376.44|374.44|376.25|374.25|19
1721352390000|2024-07-19 01:26:30|376.42|374.42|376.57|374.57|376.57|374.57|376.42|374.42|23
1721352400000|2024-07-19 01:26:40|376.58|374.58|376.56|374.56|376.59|374.59|376.51|374.51|16
1721352410000|2024-07-19 01:26:50|376.57|374.57|376.75|374.75|376.75|374.75|376.52|374.52|20
1721352420000|2024-07-19 01:27:00|376.76|374.76|376.65|374.65|376.77|374.77|376.54|374.54|17
1721352430000|2024-07-19 01:27:10|376.64|374.64|376.32|374.32|376.64|374.64|376.32|374.32|18
1721352440000|2024-07-19 01:27:20|376.33|374.33|376.14|374.14|376.43|374.43|376.14|374.14|23
1721352450000|2024-07-19 01:27:30|376.15|374.15|376.53|374.53|376.53|374.53|376.13|374.13|21
1721352460000|2024-07-19 01:27:40|376.51|374.51|376.31|374.31|376.51|374.51|376.31|374.31|15
1721352470000|2024-07-19 01:27:50|376.29|374.29|376.25|374.25|376.29|374.29|376.23|374.23|11
1721352480000|2024-07-19 01:28:00|376.21|374.21|376.11|374.11|376.22|374.22|376.11|374.11|14
1721352490000|2024-07-19 01:28:10|376.12|374.12|376.34|374.34|376.37|374.37|376.12|374.12|19
1721352500000|2024-07-19 01:28:20|376.35|374.35|376.24|374.24|376.37|374.37|376.22|374.22|13
1721352510000|2024-07-19 01:28:30|376.21|374.21|376.3|374.3|376.38|374.38|376.2|374.2|21
1721352520000|2024-07-19 01:28:40|376.29|374.29|376.46|374.46|376.49|374.49|376.29|374.29|19
1721352530000|2024-07-19 01:28:50|376.47|374.47|376.35|374.35|376.48|374.48|376.33|374.33|22
1721352540000|2024-07-19 01:29:00|376.34|374.34|376.35|374.35|376.38|374.38|376.24|374.24|23
1721352550000|2024-07-19 01:29:10|376.24|374.24|376.1|374.1|376.24|374.24|376.1|374.1|20
1721352560000|2024-07-19 01:29:20|376.08|374.08|376.13|374.13|376.19|374.19|376.06|374.06|18
1721352570000|2024-07-19 01:29:30|376.11|374.11|376.13|374.13|376.14|374.14|376.06|374.06|20
1721352580000|2024-07-19 01:29:40|376.14|374.14|376.13|374.13|376.18|374.18|376.12|374.12|17
1721352590000|2024-07-19 01:29:50|376.12|374.12|376.14|374.14|376.14|374.14|376.06|374.06|21
1721352600000|2024-07-19 01:30:00|376.17|374.17|376.37|374.37|376.38|374.38|376.16|374.16|15
1721352610000|2024-07-19 01:30:10|376.38|374.38|376.38|374.38|376.47|374.47|376.33|374.33|16
1721352620000|2024-07-19 01:30:20|376.4|374.4|376.66|374.66|376.7|374.7|376.4|374.4|18
1721352630000|2024-07-19 01:30:30|376.67|374.67|376.38|374.38|376.72|374.72|376.38|374.38|19
1721352640000|2024-07-19 01:30:40|376.35|374.35|376.3|374.3|376.46|374.46|376.3|374.3|28
1721352650000|2024-07-19 01:30:50|376.31|374.31|376.35|374.35|376.6|374.6|376.31|374.31|26
1721352660000|2024-07-19 01:31:00|376.32|374.32|376.24|374.24|376.5|374.5|376.24|374.24|26
1721352670000|2024-07-19 01:31:10|376.22|374.22|376.23|374.23|376.32|374.32|376.22|374.22|25
1721352680000|2024-07-19 01:31:20|376.22|374.22|376.09|374.09|376.31|374.31|376.09|374.09|21
1721352690000|2024-07-19 01:31:30|376.08|374.08|375.73|373.73|376.08|374.08|375.73|373.73|24
1721352700000|2024-07-19 01:31:40|375.72|373.72|375.73|373.73|375.77|373.77|375.65|373.65|25
1721352710000|2024-07-19 01:31:50|375.72|373.72|375.52|373.52|375.72|373.72|375.52|373.52|25
1721352720000|2024-07-19 01:32:00|375.55|373.55|376|374|376|374|375.55|373.55|27
1721352730000|2024-07-19 01:32:10|376.06|374.06|376.05|374.05|376.11|374.11|376.05|374.05|19
1721352740000|2024-07-19 01:32:20|376.03|374.03|376.02|374.02|376.11|374.11|376|374|18
1721352750000|2024-07-19 01:32:30|376.01|374.01|375.93|373.93|376.07|374.07|375.89|373.89|19
1721352760000|2024-07-19 01:32:40|375.94|373.94|375.74|373.74|375.94|373.94|375.73|373.73|26
1721352770000|2024-07-19 01:32:50|375.75|373.75|375.74|373.74|375.76|373.76|375.68|373.68|18
1721352780000|2024-07-19 01:33:00|375.75|373.75|376.22|374.22|376.22|374.22|375.74|373.74|24
1721352790000|2024-07-19 01:33:10|376.23|374.23|376.17|374.17|376.24|374.24|376.16|374.16|22
1721352800000|2024-07-19 01:33:20|376.18|374.18|376.24|374.24|376.25|374.25|376.13|374.13|22
1721352810000|2024-07-19 01:33:30|376.26|374.26|376.43|374.43|376.47|374.47|376.26|374.26|19
1721352820000|2024-07-19 01:33:40|376.39|374.39|376.3|374.3|376.43|374.43|376.21|374.21|23
1721352830000|2024-07-19 01:33:50|376.38|374.38|376.15|374.15|376.38|374.38|376.1|374.1|21
1721352840000|2024-07-19 01:34:00|376.14|374.14|375.99|373.99|376.14|374.14|375.89|373.89|21
1721352850000|2024-07-19 01:34:10|375.96|373.96|376.05|374.05|376.1|374.1|375.83|373.83|23
1721352860000|2024-07-19 01:34:20|376.06|374.06|376.28|374.28|376.29|374.29|376.06|374.06|19
1721352870000|2024-07-19 01:34:30|376.29|374.29|376.01|374.01|376.29|374.29|376.01|374.01|16
1721352880000|2024-07-19 01:34:40|375.96|373.96|375.87|373.87|375.96|373.96|375.82|373.82|17
1721352890000|2024-07-19 01:34:50|375.88|373.88|375.71|373.71|375.88|373.88|375.63|373.63|24
1721352900000|2024-07-19 01:35:00|375.75|373.75|375.83|373.83|375.86|373.86|375.74|373.74|26
1721352910000|2024-07-19 01:35:10|375.84|373.84|375.51|373.51|375.88|373.88|375.51|373.51|23
1721352920000|2024-07-19 01:35:20|375.48|373.48|375.47|373.47|375.63|373.63|375.47|373.47|23
1721352930000|2024-07-19 01:35:30|375.37|373.37|375.43|373.43|375.46|373.46|375.34|373.34|23
1721352940000|2024-07-19 01:35:40|375.42|373.42|375.67|373.67|375.67|373.67|375.37|373.37|23
1721352950000|2024-07-19 01:35:50|375.68|373.68|375.67|373.67|375.7|373.7|375.65|373.65|13
1721352960000|2024-07-19 01:36:00|375.64|373.64|375.67|373.67|375.71|373.71|375.6|373.6|17
1721352970000|2024-07-19 01:36:10|375.68|373.68|375.61|373.61|375.71|373.71|375.47|373.47|21
1721352980000|2024-07-19 01:36:20|375.63|373.63|375.99|373.99|375.99|373.99|375.63|373.63|14
1721352990000|2024-07-19 01:36:30|375.98|373.98|376.1|374.1|376.1|374.1|375.98|373.98|21
1721353000000|2024-07-19 01:36:40|376.09|374.09|376|374|376.09|374.09|375.92|373.92|19
1721353010000|2024-07-19 01:36:50|376.05|374.05|376.18|374.18|376.21|374.21|376.05|374.05|19
1721353020000|2024-07-19 01:37:00|376.21|374.21|376.15|374.15|376.26|374.26|376.15|374.15|23
1721353030000|2024-07-19 01:37:10|376.14|374.14|376.16|374.16|376.3|374.3|376.13|374.13|21
1721353040000|2024-07-19 01:37:20|376.15|374.15|376.36|374.36|376.4|374.4|376.13|374.13|23
1721353050000|2024-07-19 01:37:30|376.37|374.37|376.58|374.58|376.6|374.6|376.29|374.29|25
1721353060000|2024-07-19 01:37:40|376.59|374.59|376.59|374.59|376.72|374.72|376.52|374.52|17
1721353070000|2024-07-19 01:37:50|376.63|374.63|376.68|374.68|376.72|374.72|376.62|374.62|19
1721353080000|2024-07-19 01:38:00|376.73|374.73|376.86|374.86|376.88|374.88|376.73|374.73|24
1721353090000|2024-07-19 01:38:10|376.84|374.84|376.81|374.81|376.84|374.84|376.68|374.68|25
1721353100000|2024-07-19 01:38:20|376.84|374.84|376.64|374.64|376.84|374.84|376.64|374.64|19
1721353110000|2024-07-19 01:38:30|376.65|374.65|376.61|374.61|376.65|374.65|376.56|374.56|24
1721353120000|2024-07-19 01:38:40|376.57|374.57|376.58|374.58|376.62|374.62|376.56|374.56|20
1721353130000|2024-07-19 01:38:50|376.57|374.57|376.73|374.73|376.73|374.73|376.57|374.57|12
1721353140000|2024-07-19 01:39:00|376.71|374.71|376.77|374.77|376.81|374.81|376.71|374.71|8
1721353150000|2024-07-19 01:39:10|376.78|374.78|376.77|374.77|376.79|374.79|376.77|374.77|4
1721353160000|2024-07-19 01:39:20|376.78|374.78|376.99|374.99|377.05|375.05|376.78|374.78|11
1721353170000|2024-07-19 01:39:30|376.98|374.98|376.93|374.93|376.98|374.98|376.89|374.89|21
1721353180000|2024-07-19 01:39:40|376.94|374.94|377.03|375.03|377.05|375.05|376.94|374.94|12
1721353190000|2024-07-19 01:39:50|377.02|375.02|376.95|374.95|377.03|375.03|376.95|374.95|8
1721353200000|2024-07-19 01:40:00|376.94|374.94|376.87|374.87|377|375|376.83|374.83|14
1721353210000|2024-07-19 01:40:10|376.88|374.88|376.87|374.87|376.96|374.96|376.86|374.86|17
1721353220000|2024-07-19 01:40:20|376.88|374.88|376.96|374.96|376.97|374.97|376.88|374.88|21
1721353230000|2024-07-19 01:40:30|377.01|375.01|377.26|375.26|377.26|375.26|377.01|375.01|24
1721353240000|2024-07-19 01:40:40|377.31|375.31|377.33|375.33|377.4|375.4|377.31|375.31|14
1721353250000|2024-07-19 01:40:50|377.34|375.34|377.34|375.34|377.41|375.41|377.32|375.32|16
1721353260000|2024-07-19 01:41:00|377.38|375.38|377.59|375.59|377.59|375.59|377.35|375.35|16
1721353270000|2024-07-19 01:41:10|377.61|375.61|377.64|375.64|377.65|375.65|377.57|375.57|22
1721353280000|2024-07-19 01:41:20|377.65|375.65|377.81|375.81|377.85|375.85|377.64|375.64|24
1721353290000|2024-07-19 01:41:30|377.82|375.82|377.94|375.94|377.98|375.98|377.75|375.75|21
1721353300000|2024-07-19 01:41:40|377.93|375.93|377.97|375.97|377.97|375.97|377.87|375.87|22
1721353310000|2024-07-19 01:41:50|377.96|375.96|377.85|375.85|377.96|375.96|377.84|375.84|11
1721353320000|2024-07-19 01:42:00|377.84|375.84|377.71|375.71|377.93|375.93|377.71|375.71|22
1721353330000|2024-07-19 01:42:10|377.7|375.7|377.88|375.88|377.88|375.88|377.67|375.67|24
1721353340000|2024-07-19 01:42:20|377.89|375.89|377.75|375.75|377.99|375.99|377.75|375.75|23
1721353350000|2024-07-19 01:42:30|377.76|375.76|377.77|375.77|377.9|375.9|377.75|375.75|21
1721353360000|2024-07-19 01:42:40|377.78|375.78|377.63|375.63|377.78|375.78|377.63|375.63|13
1721353370000|2024-07-19 01:42:50|377.64|375.64|377.58|375.58|377.69|375.69|377.58|375.58|15
1721353380000|2024-07-19 01:43:00|377.59|375.59|377.52|375.52|377.61|375.61|377.52|375.52|23
1721353390000|2024-07-19 01:43:10|377.51|375.51|377.46|375.46|377.51|375.51|377.42|375.42|22
1721353400000|2024-07-19 01:43:20|377.45|375.45|377.41|375.41|377.46|375.46|377.36|375.36|15
1721353410000|2024-07-19 01:43:30|377.4|375.4|377.41|375.41|377.44|375.44|377.35|375.35|17
1721353420000|2024-07-19 01:43:40|377.37|375.37|377.3|375.3|377.41|375.41|377.3|375.3|19
1721353430000|2024-07-19 01:43:50|377.29|375.29|377.22|375.22|377.31|375.31|377.22|375.22|15
1721353440000|2024-07-19 01:44:00|377.2|375.2|377.36|375.36|377.36|375.36|377.16|375.16|19
1721353450000|2024-07-19 01:44:10|377.35|375.35|377.38|375.38|377.38|375.38|377.35|375.35|10
1721353460000|2024-07-19 01:44:20|377.37|375.37|377.24|375.24|377.37|375.37|377.22|375.22|14
1721353470000|2024-07-19 01:44:30|377.25|375.25|377.14|375.14|377.25|375.25|377.14|375.14|11
1721353480000|2024-07-19 01:44:40|377.13|375.13|377.21|375.21|377.26|375.26|377.13|375.13|17
1721353490000|2024-07-19 01:44:50|377.2|375.2|377.37|375.37|377.39|375.39|377.19|375.19|11
1721353500000|2024-07-19 01:45:00|377.38|375.38|377.23|375.23|377.39|375.39|377.14|375.14|21
1721353510000|2024-07-19 01:45:10|377.24|375.24|377.32|375.32|377.43|375.43|377.24|375.24|19
1721353520000|2024-07-19 01:45:20|377.33|375.33|377.07|375.07|377.33|375.33|377.03|375.03|24
1721353530000|2024-07-19 01:45:30|377.08|375.08|376.98|374.98|377.12|375.12|376.98|374.98|15
1721353540000|2024-07-19 01:45:40|377|375|376.8|374.8|377.1|375.1|376.8|374.8|18
1721353550000|2024-07-19 01:45:50|376.77|374.77|376.79|374.79|376.83|374.83|376.71|374.71|16
1721353560000|2024-07-19 01:46:00|376.78|374.78|376.99|374.99|376.99|374.99|376.77|374.77|16
1721353570000|2024-07-19 01:46:10|376.97|374.97|377.08|375.08|377.08|375.08|376.96|374.96|17
1721353580000|2024-07-19 01:46:20|377.07|375.07|377.15|375.15|377.17|375.17|377.07|375.07|14
1721353590000|2024-07-19 01:46:30|377.14|375.14|377.05|375.05|377.14|375.14|376.98|374.98|15
1721353600000|2024-07-19 01:46:40|377.06|375.06|377.08|375.08|377.1|375.1|376.99|374.99|14
1721353610000|2024-07-19 01:46:50|377.09|375.09|377.32|375.32|377.33|375.33|377.07|375.07|19
1721353620000|2024-07-19 01:47:00|377.31|375.31|377.37|375.37|377.4|375.4|377.22|375.22|15
1721353630000|2024-07-19 01:47:10|377.36|375.36|377.38|375.38|377.39|375.39|377.31|375.31|14
1721353640000|2024-07-19 01:47:20|377.34|375.34|377.35|375.35|377.42|375.42|377.32|375.32|20
1721353650000|2024-07-19 01:47:30|377.34|375.34|377.37|375.37|377.4|375.4|377.33|375.33|12
1721353660000|2024-07-19 01:47:40|377.38|375.38|377.67|375.67|377.68|375.68|377.38|375.38|20
1721353670000|2024-07-19 01:47:50|377.66|375.66|377.68|375.68|377.72|375.72|377.65|375.65|20
1721353680000|2024-07-19 01:48:00|377.69|375.69|377.82|375.82|377.85|375.85|377.69|375.69|23
1721353690000|2024-07-19 01:48:10|377.92|375.92|377.93|375.93|378.01|376.01|377.87|375.87|18
1721353700000|2024-07-19 01:48:20|377.92|375.92|377.76|375.76|377.97|375.97|377.71|375.71|25
1721353710000|2024-07-19 01:48:30|377.77|375.77|377.69|375.69|377.77|375.77|377.64|375.64|26
1721353720000|2024-07-19 01:48:40|377.72|375.72|377.77|375.77|377.81|375.81|377.68|375.68|16
1721353730000|2024-07-19 01:48:50|377.79|375.79|377.8|375.8|377.81|375.81|377.76|375.76|19
1721353740000|2024-07-19 01:49:00|377.81|375.81|377.76|375.76|377.82|375.82|377.68|375.68|23
1721353750000|2024-07-19 01:49:10|377.77|375.77|377.8|375.8|377.83|375.83|377.73|375.73|15
1721353760000|2024-07-19 01:49:20|377.79|375.79|377.67|375.67|377.79|375.79|377.63|375.63|20
1721353770000|2024-07-19 01:49:30|377.66|375.66|377.63|375.63|377.71|375.71|377.63|375.63|18
1721353780000|2024-07-19 01:49:40|377.64|375.64|377.88|375.88|377.89|375.89|377.63|375.63|18
1721353790000|2024-07-19 01:49:50|377.87|375.87|377.78|375.78|377.87|375.87|377.77|375.77|18
1721353800000|2024-07-19 01:50:00|377.79|375.79|377.82|375.82|377.96|375.96|377.79|375.79|20
1721353810000|2024-07-19 01:50:10|377.83|375.83|377.92|375.92|377.98|375.98|377.83|375.83|14
1721353820000|2024-07-19 01:50:20|377.94|375.94|378.36|376.36|378.36|376.36|377.93|375.93|15
1721353830000|2024-07-19 01:50:30|378.37|376.37|378.35|376.35|378.37|376.37|378.26|376.26|17
1721353840000|2024-07-19 01:50:40|378.37|376.37|378.34|376.34|378.41|376.41|378.17|376.17|25
1721353850000|2024-07-19 01:50:50|378.35|376.35|378.37|376.37|378.39|376.39|378.25|376.25|22
1721353860000|2024-07-19 01:51:00|378.38|376.38|378.33|376.33|378.42|376.42|378.33|376.33|22
1721353870000|2024-07-19 01:51:10|378.35|376.35|378.32|376.32|378.45|376.45|378.31|376.31|18
1721353880000|2024-07-19 01:51:20|378.33|376.33|378.15|376.15|378.33|376.33|378.15|376.15|17
1721353890000|2024-07-19 01:51:30|378.14|376.14|378.41|376.41|378.41|376.41|378.11|376.11|22
1721353900000|2024-07-19 01:51:40|378.39|376.39|378.32|376.32|378.39|376.39|378.32|376.32|12
1721353910000|2024-07-19 01:51:50|378.31|376.31|378.43|376.43|378.51|376.51|378.31|376.31|23
1721353920000|2024-07-19 01:52:00|378.41|376.41|378.23|376.23|378.41|376.41|378.23|376.23|9
1721353930000|2024-07-19 01:52:10|378.22|376.22|377.88|375.88|378.22|376.22|377.88|375.88|13
1721353940000|2024-07-19 01:52:20|377.89|375.89|377.85|375.85|377.94|375.94|377.83|375.83|14
1721353950000|2024-07-19 01:52:30|377.84|375.84|377.94|375.94|377.96|375.96|377.82|375.82|15
1721353960000|2024-07-19 01:52:40|377.9|375.9|377.86|375.86|377.91|375.91|377.84|375.84|14
1721353970000|2024-07-19 01:52:50|377.88|375.88|378.07|376.07|378.07|376.07|377.88|375.88|13
1721353980000|2024-07-19 01:53:00|378.08|376.08|377.91|375.91|378.17|376.17|377.91|375.91|21
1721353990000|2024-07-19 01:53:10|377.89|375.89|377.84|375.84|377.95|375.95|377.84|375.84|16
1721354000000|2024-07-19 01:53:20|377.85|375.85|377.89|375.89|377.89|375.89|377.83|375.83|14
1721354010000|2024-07-19 01:53:30|377.9|375.9|377.75|375.75|377.9|375.9|377.73|375.73|12
1721354020000|2024-07-19 01:53:40|377.73|375.73|377.74|375.74|377.81|375.81|377.73|375.73|18
1721354030000|2024-07-19 01:53:50|377.75|375.75|377.55|375.55|377.76|375.76|377.54|375.54|20
1721354040000|2024-07-19 01:54:00|377.61|375.61|377.57|375.57|377.65|375.65|377.57|375.57|20
1721354050000|2024-07-19 01:54:10|377.58|375.58|377.62|375.62|377.63|375.63|377.54|375.54|18
1721354060000|2024-07-19 01:54:20|377.64|375.64|377.58|375.58|377.64|375.64|377.56|375.56|21
1721354070000|2024-07-19 01:54:30|377.57|375.57|377.61|375.61|377.64|375.64|377.57|375.57|11
1721354080000|2024-07-19 01:54:40|377.62|375.62|377.61|375.61|377.63|375.63|377.6|375.6|14
1721354090000|2024-07-19 01:54:50|377.65|375.65|377.61|375.61|377.65|375.65|377.57|375.57|16
1721354100000|2024-07-19 01:55:00|377.6|375.6|377.68|375.68|377.7|375.7|377.6|375.6|14
1721354110000|2024-07-19 01:55:10|377.72|375.72|377.59|375.59|377.74|375.74|377.59|375.59|13
1721354120000|2024-07-19 01:55:20|377.6|375.6|377.76|375.76|377.77|375.77|377.6|375.6|19
1721354130000|2024-07-19 01:55:30|377.79|375.79|377.76|375.76|377.81|375.81|377.75|375.75|7
1721354140000|2024-07-19 01:55:40|377.78|375.78|377.8|375.8|377.8|375.8|377.74|375.74|10
1721354150000|2024-07-19 01:55:50|377.81|375.81|377.66|375.66|377.82|375.82|377.62|375.62|15
1721354160000|2024-07-19 01:56:00|377.67|375.67|377.79|375.79|377.8|375.8|377.67|375.67|18
1721354170000|2024-07-19 01:56:10|377.78|375.78|377.77|375.77|377.79|375.79|377.73|375.73|14
1721354180000|2024-07-19 01:56:20|377.79|375.79|377.7|375.7|377.79|375.79|377.68|375.68|19
1721354190000|2024-07-19 01:56:30|377.72|375.72|377.63|375.63|377.82|375.82|377.63|375.63|20
1721354200000|2024-07-19 01:56:40|377.61|375.61|377.47|375.47|377.61|375.61|377.47|375.47|7
1721354210000|2024-07-19 01:56:50|377.46|375.46|377.41|375.41|377.57|375.57|377.41|375.41|13
1721354220000|2024-07-19 01:57:00|377.43|375.43|377.51|375.51|377.51|375.51|377.41|375.41|16
1721354230000|2024-07-19 01:57:10|377.5|375.5|377.48|375.48|377.5|375.5|377.36|375.36|19
1721354240000|2024-07-19 01:57:20|377.47|375.47|377.47|375.47|377.49|375.49|377.43|375.43|14
1721354250000|2024-07-19 01:57:30|377.46|375.46|377.42|375.42|377.5|375.5|377.4|375.4|15
1721354260000|2024-07-19 01:57:40|377.41|375.41|377.32|375.32|377.42|375.42|377.32|375.32|14
1721354270000|2024-07-19 01:57:50|377.31|375.31|377.39|375.39|377.4|375.4|377.31|375.31|8
1721354280000|2024-07-19 01:58:00|377.38|375.38|377.51|375.51|377.51|375.51|377.37|375.37|12
1721354290000|2024-07-19 01:58:10|377.52|375.52|377.52|375.52|377.54|375.54|377.51|375.51|9
1721354300000|2024-07-19 01:58:20|377.53|375.53|377.43|375.43|377.53|375.53|377.4|375.4|13
1721354310000|2024-07-19 01:58:30|377.42|375.42|377.31|375.31|377.43|375.43|377.31|375.31|12
1721354320000|2024-07-19 01:58:40|377.26|375.26|377.5|375.5|377.5|375.5|377.25|375.25|16
1721354330000|2024-07-19 01:58:50|377.51|375.51|377.48|375.48|377.56|375.56|377.47|375.47|20
1721354340000|2024-07-19 01:59:00|377.47|375.47|377.46|375.46|377.51|375.51|377.44|375.44|16
1721354350000|2024-07-19 01:59:10|377.45|375.45|377.46|375.46|377.49|375.49|377.43|375.43|13
1721354360000|2024-07-19 01:59:20|377.49|375.49|377.4|375.4|377.49|375.49|377.37|375.37|15
1721354370000|2024-07-19 01:59:30|377.41|375.41|377.35|375.35|377.41|375.41|377.33|375.33|11
1721354380000|2024-07-19 01:59:40|377.36|375.36|377.37|375.37|377.39|375.39|377.31|375.31|12
1721354390000|2024-07-19 01:59:50|377.38|375.38|377.36|375.36|377.38|375.38|377.35|375.35|12
1721354400000|2024-07-19 02:00:00|377.35|375.35|377.46|375.46|377.46|375.46|377.34|375.34|15
1721354410000|2024-07-19 02:00:10|377.47|375.47|377.38|375.38|377.51|375.51|377.34|375.34|23
1721354420000|2024-07-19 02:00:20|377.39|375.39|377.22|375.22|377.49|375.49|377.22|375.22|19
1721354430000|2024-07-19 02:00:30|377.2|375.2|377.18|375.18|377.25|375.25|377.17|375.17|21
1721354440000|2024-07-19 02:00:40|377.16|375.16|376.97|374.97|377.16|375.16|376.92|374.92|18
1721354450000|2024-07-19 02:00:50|376.98|374.98|376.92|374.92|376.98|374.98|376.83|374.83|20
1721354460000|2024-07-19 02:01:00|376.95|374.95|376.96|374.96|377|375|376.92|374.92|20
1721354470000|2024-07-19 02:01:10|376.97|374.97|377.12|375.12|377.25|375.25|376.95|374.95|18
1721354480000|2024-07-19 02:01:20|377.18|375.18|377.14|375.14|377.22|375.22|377.13|375.13|15
1721354490000|2024-07-19 02:01:30|377.09|375.09|376.98|374.98|377.11|375.11|376.92|374.92|22
1721354500000|2024-07-19 02:01:40|376.96|374.96|376.92|374.92|376.96|374.96|376.87|374.87|16
1721354510000|2024-07-19 02:01:50|376.93|374.93|376.96|374.96|376.96|374.96|376.86|374.86|23
1721354520000|2024-07-19 02:02:00|377.02|375.02|376.95|374.95|377.05|375.05|376.89|374.89|21
1721354530000|2024-07-19 02:02:10|376.96|374.96|377.14|375.14|377.18|375.18|376.96|374.96|22
1721354540000|2024-07-19 02:02:20|377.15|375.15|377.28|375.28|377.28|375.28|377.15|375.15|19
1721354550000|2024-07-19 02:02:30|377.29|375.29|377.15|375.15|377.3|375.3|377.12|375.12|22
1721354560000|2024-07-19 02:02:40|377.13|375.13|377.13|375.13|377.13|375.13|377.05|375.05|15
1721354570000|2024-07-19 02:02:50|377.14|375.14|377.1|375.1|377.14|375.14|377.04|375.04|17
1721354580000|2024-07-19 02:03:00|377.11|375.11|377.3|375.3|377.32|375.32|377.1|375.1|21
1721354590000|2024-07-19 02:03:10|377.31|375.31|377.29|375.29|377.36|375.36|377.29|375.29|16
1721354600000|2024-07-19 02:03:20|377.24|375.24|377.28|375.28|377.33|375.33|377.23|375.23|18
1721354610000|2024-07-19 02:03:30|377.25|375.25|377.32|375.32|377.34|375.34|377.17|375.17|20
1721354620000|2024-07-19 02:03:40|377.34|375.34|377.38|375.38|377.42|375.42|377.34|375.34|17
1721354630000|2024-07-19 02:03:50|377.36|375.36|377.41|375.41|377.52|375.52|377.36|375.36|21
1721354640000|2024-07-19 02:04:00|377.42|375.42|377.65|375.65|377.65|375.65|377.42|375.42|19
1721354650000|2024-07-19 02:04:10|377.64|375.64|377.7|375.7|377.72|375.72|377.6|375.6|20
1721354660000|2024-07-19 02:04:20|377.69|375.69|377.66|375.66|377.73|375.73|377.66|375.66|17
1721354670000|2024-07-19 02:04:30|377.64|375.64|377.86|375.86|377.86|375.86|377.64|375.64|13
1721354680000|2024-07-19 02:04:40|377.84|375.84|377.95|375.95|377.96|375.96|377.84|375.84|11
1721354690000|2024-07-19 02:04:50|377.94|375.94|378.07|376.07|378.09|376.09|377.93|375.93|17
1721354700000|2024-07-19 02:05:00|378.08|376.08|378.1|376.1|378.11|376.11|378.04|376.04|17
1721354710000|2024-07-19 02:05:10|378.11|376.11|378.22|376.22|378.26|376.26|378.11|376.11|15
1721354720000|2024-07-19 02:05:20|378.23|376.23|378.22|376.22|378.26|376.26|378.2|376.2|20
1721354730000|2024-07-19 02:05:30|378.25|376.25|378.1|376.1|378.26|376.26|378|376|24
1721354740000|2024-07-19 02:05:40|378.08|376.08|378.18|376.18|378.2|376.2|378.07|376.07|14
1721354750000|2024-07-19 02:05:50|378.19|376.19|378.39|376.39|378.39|376.39|378.14|376.14|19
1721354760000|2024-07-19 02:06:00|378.48|376.48|378.57|376.57|378.6|376.6|378.48|376.48|23
1721354770000|2024-07-19 02:06:10|378.61|376.61|378.53|376.53|378.64|376.64|378.39|376.39|20
1721354780000|2024-07-19 02:06:20|378.55|376.55|378.46|376.46|378.55|376.55|378.38|376.38|23
1721354790000|2024-07-19 02:06:30|378.47|376.47|378.68|376.68|378.68|376.68|378.39|376.39|22
1721354800000|2024-07-19 02:06:40|378.69|376.69|378.7|376.7|378.77|376.77|378.67|376.67|21
1721354810000|2024-07-19 02:06:50|378.71|376.71|378.77|376.77|378.77|376.77|378.65|376.65|20
1721354820000|2024-07-19 02:07:00|378.78|376.78|378.75|376.75|378.81|376.81|378.71|376.71|20
1721354830000|2024-07-19 02:07:10|378.71|376.71|378.69|376.69|378.82|376.82|378.69|376.69|22
1721354840000|2024-07-19 02:07:20|378.67|376.67|378.7|376.7|378.7|376.7|378.65|376.65|17
1721354850000|2024-07-19 02:07:30|378.65|376.65|378.58|376.58|378.71|376.71|378.57|376.57|14
1721354860000|2024-07-19 02:07:40|378.57|376.57|378.66|376.66|378.67|376.67|378.57|376.57|14
1721354870000|2024-07-19 02:07:50|378.64|376.64|378.49|376.49|378.65|376.65|378.46|376.46|16
1721354880000|2024-07-19 02:08:00|378.5|376.5|378.66|376.66|378.68|376.68|378.41|376.41|13
1721354890000|2024-07-19 02:08:10|378.67|376.67|378.83|376.83|378.83|376.83|378.67|376.67|21
1721354900000|2024-07-19 02:08:20|378.8|376.8|378.74|376.74|378.83|376.83|378.72|376.72|19
1721354910000|2024-07-19 02:08:30|378.71|376.71|378.79|376.79|378.79|376.79|378.71|376.71|15
1721354920000|2024-07-19 02:08:40|378.78|376.78|378.71|376.71|378.79|376.79|378.7|376.7|11
1721354930000|2024-07-19 02:08:50|378.7|376.7|378.77|376.77|378.77|376.77|378.67|376.67|10
1721354940000|2024-07-19 02:09:00|378.76|376.76|378.73|376.73|378.77|376.77|378.64|376.64|11
1721354950000|2024-07-19 02:09:10|378.76|376.76|378.83|376.83|378.84|376.84|378.76|376.76|18
1721354960000|2024-07-19 02:09:20|378.82|376.82|378.7|376.7|378.82|376.82|378.7|376.7|19
1721354970000|2024-07-19 02:09:30|378.74|376.74|378.64|376.64|378.74|376.74|378.62|376.62|15
1721354980000|2024-07-19 02:09:40|378.63|376.63|378.81|376.81|378.81|376.81|378.6|376.6|21
1721354990000|2024-07-19 02:09:50|378.82|376.82|378.73|376.73|378.82|376.82|378.73|376.73|11
1721355000000|2024-07-19 02:10:00|378.71|376.71|378.95|376.95|379.05|377.05|378.71|376.71|15
1721355010000|2024-07-19 02:10:10|378.96|376.96|378.83|376.83|379.05|377.05|378.83|376.83|16
1721355020000|2024-07-19 02:10:20|378.85|376.85|378.67|376.67|378.85|376.85|378.66|376.66|13
1721355030000|2024-07-19 02:10:30|378.66|376.66|378.64|376.64|378.66|376.66|378.54|376.54|18
1721355040000|2024-07-19 02:10:40|378.63|376.63|378.61|376.61|378.63|376.63|378.6|376.6|5
1721355050000|2024-07-19 02:10:50|378.62|376.62|378.67|376.67|378.68|376.68|378.62|376.62|5
1721355060000|2024-07-19 02:11:00|378.71|376.71|378.94|376.94|378.94|376.94|378.71|376.71|9
1721355070000|2024-07-19 02:11:10|378.95|376.95|378.94|376.94|379.01|377.01|378.93|376.93|16
1721355080000|2024-07-19 02:11:20|378.97|376.97|378.96|376.96|378.97|376.97|378.87|376.87|24
1721355090000|2024-07-19 02:11:30|378.95|376.95|378.94|376.94|378.98|376.98|378.92|376.92|19
1721355100000|2024-07-19 02:11:40|378.96|376.96|378.95|376.95|378.98|376.98|378.94|376.94|7
1721355110000|2024-07-19 02:11:50|378.85|376.85|379|377|379|377|378.85|376.85|15
1721355120000|2024-07-19 02:12:00|378.99|376.99|378.91|376.91|379.04|377.04|378.91|376.91|13
1721355130000|2024-07-19 02:12:10|378.86|376.86|378.73|376.73|378.86|376.86|378.73|376.73|5
1721355140000|2024-07-19 02:12:20|378.72|376.72|378.65|376.65|378.72|376.72|378.62|376.62|12
1721355150000|2024-07-19 02:12:30|378.64|376.64|378.63|376.63|378.64|376.64|378.59|376.59|17
1721355160000|2024-07-19 02:12:40|378.62|376.62|378.67|376.67|378.67|376.67|378.58|376.58|16
1721355170000|2024-07-19 02:12:50|378.61|376.61|378.62|376.62|378.63|376.63|378.59|376.59|14
1721355180000|2024-07-19 02:13:00|378.63|376.63|378.7|376.7|378.7|376.7|378.63|376.63|11
1721355190000|2024-07-19 02:13:10|378.71|376.71|378.87|376.87|378.87|376.87|378.71|376.71|15
1721355200000|2024-07-19 02:13:20|378.9|376.9|378.94|376.94|378.99|376.99|378.84|376.84|21
1721355210000|2024-07-19 02:13:30|378.93|376.93|378.76|376.76|378.93|376.93|378.76|376.76|17
1721355220000|2024-07-19 02:13:40|378.69|376.69|378.78|376.78|378.78|376.78|378.69|376.69|13
1721355230000|2024-07-19 02:13:50|378.79|376.79|378.84|376.84|378.85|376.85|378.77|376.77|16
1721355240000|2024-07-19 02:14:00|378.85|376.85|378.9|376.9|378.9|376.9|378.82|376.82|8
1721355250000|2024-07-19 02:14:10|378.86|376.86|378.89|376.89|378.93|376.93|378.84|376.84|16
1721355260000|2024-07-19 02:14:20|378.9|376.9|378.86|376.86|378.92|376.92|378.84|376.84|9
1721355270000|2024-07-19 02:14:30|378.87|376.87|378.87|376.87|378.89|376.89|378.85|376.85|8
1721355280000|2024-07-19 02:14:40|378.88|376.88|379.08|377.08|379.1|377.1|378.88|376.88|15
1721355290000|2024-07-19 02:14:50|379.05|377.05|379.14|377.14|379.15|377.15|379.05|377.05|13
1721355300000|2024-07-19 02:15:00|379.15|377.15|379.16|377.16|379.19|377.19|379.14|377.14|22
1721355310000|2024-07-19 02:15:10|379.17|377.17|379.01|377.01|379.17|377.17|379.01|377.01|11
1721355320000|2024-07-19 02:15:20|378.96|376.96|378.9|376.9|379.04|377.04|378.9|376.9|18
1721355330000|2024-07-19 02:15:30|378.91|376.91|379.01|377.01|379.05|377.05|378.81|376.81|16
1721355340000|2024-07-19 02:15:40|379|377|378.87|376.87|379|377|378.83|376.83|22
1721355350000|2024-07-19 02:15:50|378.86|376.86|378.79|376.79|378.87|376.87|378.74|376.74|18
1721355360000|2024-07-19 02:16:00|378.81|376.81|378.71|376.71|378.89|376.89|378.68|376.68|17
1721355370000|2024-07-19 02:16:10|378.68|376.68|378.71|376.71|378.71|376.71|378.61|376.61|19
1721355380000|2024-07-19 02:16:20|378.7|376.7|378.65|376.65|378.7|376.7|378.56|376.56|12
1721355390000|2024-07-19 02:16:30|378.66|376.66|378.67|376.67|378.68|376.68|378.64|376.64|16
1721355400000|2024-07-19 02:16:40|378.66|376.66|378.69|376.69|378.7|376.7|378.63|376.63|13
1721355410000|2024-07-19 02:16:50|378.68|376.68|378.68|376.68|378.69|376.69|378.63|376.63|12
1721355420000|2024-07-19 02:17:00|378.7|376.7|378.54|376.54|378.73|376.73|378.54|376.54|18
1721355430000|2024-07-19 02:17:10|378.52|376.52|378.52|376.52|378.63|376.63|378.49|376.49|17
1721355440000|2024-07-19 02:17:20|378.5|376.5|378.54|376.54|378.58|376.58|378.5|376.5|20
1721355450000|2024-07-19 02:17:30|378.53|376.53|378.52|376.52|378.55|376.55|378.52|376.52|12
1721355460000|2024-07-19 02:17:40|378.45|376.45|378.48|376.48|378.5|376.5|378.45|376.45|11
1721355470000|2024-07-19 02:17:50|378.47|376.47|378.41|376.41|378.47|376.47|378.41|376.41|10
1721355480000|2024-07-19 02:18:00|378.42|376.42|378.31|376.31|378.44|376.44|378.31|376.31|16
1721355490000|2024-07-19 02:18:10|378.26|376.26|378.32|376.32|378.32|376.32|377.91|375.91|28
1721355500000|2024-07-19 02:18:20|378.33|376.33|378.42|376.42|378.44|376.44|378.33|376.33|20
1721355510000|2024-07-19 02:18:30|378.4|376.4|378.25|376.25|378.43|376.43|378.22|376.22|22
1721355520000|2024-07-19 02:18:40|378.29|376.29|378.19|376.19|378.29|376.29|378.18|376.18|22
1721355530000|2024-07-19 02:18:50|378.2|376.2|378.3|376.3|378.35|376.35|378.19|376.19|21
1721355540000|2024-07-19 02:19:00|378.31|376.31|378.37|376.37|378.38|376.38|378.31|376.31|16
1721355550000|2024-07-19 02:19:10|378.38|376.38|378.34|376.34|378.39|376.39|378.31|376.31|16
1721355560000|2024-07-19 02:19:20|378.33|376.33|378.32|376.32|378.34|376.34|378.32|376.32|6
1721355570000|2024-07-19 02:19:30|378.33|376.33|378.38|376.38|378.39|376.39|378.32|376.32|13
1721355580000|2024-07-19 02:19:40|378.37|376.37|378.26|376.26|378.37|376.37|378.26|376.26|8
1721355590000|2024-07-19 02:19:50|378.25|376.25|378.27|376.27|378.29|376.29|378.25|376.25|9
1721355600000|2024-07-19 02:20:00|378.26|376.26|378.15|376.15|378.26|376.26|378.02|376.02|19
1721355610000|2024-07-19 02:20:10|378.14|376.14|378.14|376.14|378.22|376.22|378.13|376.13|20
1721355620000|2024-07-19 02:20:20|378.13|376.13|378.12|376.12|378.13|376.13|378.11|376.11|6
1721355630000|2024-07-19 02:20:30|378.11|376.11|378.07|376.07|378.18|376.18|378.07|376.07|14
1721355640000|2024-07-19 02:20:40|378.06|376.06|378.03|376.03|378.06|376.06|378.01|376.01|15
1721355650000|2024-07-19 02:20:50|378.02|376.02|378.01|376.01|378.02|376.02|377.94|375.94|15
1721355660000|2024-07-19 02:21:00|378|376|377.94|375.94|378.03|376.03|377.92|375.92|10
1721355670000|2024-07-19 02:21:10|377.92|375.92|377.93|375.93|377.99|375.99|377.91|375.91|19
1721355680000|2024-07-19 02:21:20|377.91|375.91|377.81|375.81|377.91|375.91|377.81|375.81|13
1721355690000|2024-07-19 02:21:30|377.77|375.77|377.66|375.66|377.78|375.78|377.66|375.66|22
1721355700000|2024-07-19 02:21:40|377.64|375.64|377.63|375.63|377.64|375.64|377.53|375.53|15
1721355710000|2024-07-19 02:21:50|377.65|375.65|377.71|375.71|377.71|375.71|377.62|375.62|19
1721355720000|2024-07-19 02:22:00|377.72|375.72|377.7|375.7|377.72|375.72|377.65|375.65|16
1721355730000|2024-07-19 02:22:10|377.71|375.71|377.65|375.65|377.72|375.72|377.65|375.65|14
1721355740000|2024-07-19 02:22:20|377.67|375.67|377.55|375.55|377.71|375.71|377.55|375.55|22
1721355750000|2024-07-19 02:22:30|377.54|375.54|377.52|375.52|377.56|375.56|377.44|375.44|16
1721355760000|2024-07-19 02:22:40|377.55|375.55|377.58|375.58|377.61|375.61|377.49|375.49|16
1721355770000|2024-07-19 02:22:50|377.57|375.57|377.54|375.54|377.59|375.59|377.52|375.52|12
1721355780000|2024-07-19 02:23:00|377.53|375.53|377.59|375.59|377.6|375.6|377.45|375.45|18
1721355790000|2024-07-19 02:23:10|377.55|375.55|377.59|375.59|377.61|375.61|377.55|375.55|12
1721355800000|2024-07-19 02:23:20|377.58|375.58|377.51|375.51|377.58|375.58|377.49|375.49|15
1721355810000|2024-07-19 02:23:30|377.52|375.52|377.47|375.47|377.55|375.55|377.46|375.46|18
1721355820000|2024-07-19 02:23:40|377.46|375.46|377.46|375.46|377.51|375.51|377.42|375.42|17
1721355830000|2024-07-19 02:23:50|377.45|375.45|377.46|375.46|377.5|375.5|377.44|375.44|12
1721355840000|2024-07-19 02:24:00|377.49|375.49|377.45|375.45|377.49|375.49|377.41|375.41|7
1721355850000|2024-07-19 02:24:10|377.43|375.43|377.45|375.45|377.49|375.49|377.43|375.43|16
1721355860000|2024-07-19 02:24:20|377.44|375.44|377.32|375.32|377.48|375.48|377.3|375.3|17
1721355870000|2024-07-19 02:24:30|377.31|375.31|377.22|375.22|377.31|375.31|377.18|375.18|11
1721355880000|2024-07-19 02:24:40|377.2|375.2|377.22|375.22|377.22|375.22|377.18|375.18|13
1721355890000|2024-07-19 02:24:50|377.21|375.21|377.33|375.33|377.33|375.33|377.21|375.21|10
1721355900000|2024-07-19 02:25:00|377.32|375.32|377.49|375.49|377.54|375.54|377.32|375.32|13
1721355910000|2024-07-19 02:25:10|377.5|375.5|377.47|375.47|377.53|375.53|377.47|375.47|9
1721355920000|2024-07-19 02:25:20|377.48|375.48|377.5|375.5|377.52|375.52|377.48|375.48|14
1721355930000|2024-07-19 02:25:30|377.51|375.51|377.51|375.51|377.53|375.53|377.47|375.47|13
1721355940000|2024-07-19 02:25:40|377.54|375.54|377.59|375.59|377.62|375.62|377.54|375.54|12
1721355950000|2024-07-19 02:25:50|377.58|375.58|377.5|375.5|377.59|375.59|377.5|375.5|13
1721355960000|2024-07-19 02:26:00|377.51|375.51|377.45|375.45|377.55|375.55|377.42|375.42|10
1721355970000|2024-07-19 02:26:10|377.44|375.44|377.37|375.37|377.45|375.45|377.35|375.35|11
1721355980000|2024-07-19 02:26:20|377.36|375.36|377.35|375.35|377.39|375.39|377.32|375.32|18
1721355990000|2024-07-19 02:26:30|377.36|375.36|377.39|375.39|377.39|375.39|377.36|375.36|8
1721356000000|2024-07-19 02:26:40|377.4|375.4|377.54|375.54|377.54|375.54|377.4|375.4|15
1721356010000|2024-07-19 02:26:50|377.53|375.53|377.62|375.62|377.64|375.64|377.53|375.53|14
1721356020000|2024-07-19 02:27:00|377.54|375.54|377.66|375.66|377.66|375.66|377.52|375.52|11
1721356030000|2024-07-19 02:27:10|377.7|375.7|377.76|375.76|377.81|375.81|377.7|375.7|6
1721356040000|2024-07-19 02:27:20|377.78|375.78|377.77|375.77|377.78|375.78|377.77|375.77|2
1721356050000|2024-07-19 02:27:30|377.75|375.75|377.79|375.79|377.79|375.79|377.75|375.75|7
1721356060000|2024-07-19 02:27:40|377.8|375.8|377.87|375.87|377.88|375.88|377.8|375.8|6
1721356070000|2024-07-19 02:27:50|377.86|375.86|377.84|375.84|377.88|375.88|377.82|375.82|17
1721356080000|2024-07-19 02:28:00|377.76|375.76|377.8|375.8|377.84|375.84|377.76|375.76|11
1721356090000|2024-07-19 02:28:10|377.79|375.79|377.82|375.82|377.86|375.86|377.74|375.74|21
1721356100000|2024-07-19 02:28:20|377.83|375.83|377.81|375.81|377.83|375.83|377.81|375.81|4
1721356110000|2024-07-19 02:28:30|377.82|375.82|378.05|376.05|378.09|376.09|377.81|375.81|21
1721356120000|2024-07-19 02:28:40|378.06|376.06|378.09|376.09|378.13|376.13|378.01|376.01|10
1721356130000|2024-07-19 02:28:50|378.11|376.11|377.95|375.95|378.14|376.14|377.95|375.95|16
1721356140000|2024-07-19 02:29:00|377.93|375.93|377.94|375.94|377.98|375.98|377.91|375.91|10
1721356150000|2024-07-19 02:29:10|377.95|375.95|378.12|376.12|378.12|376.12|377.92|375.92|15
1721356160000|2024-07-19 02:29:20|378.11|376.11|377.95|375.95|378.11|376.11|377.95|375.95|12
1721356170000|2024-07-19 02:29:30|377.97|375.97|378.06|376.06|378.07|376.07|377.96|375.96|9
1721356180000|2024-07-19 02:29:40|378.07|376.07|378.06|376.06|378.09|376.09|378.05|376.05|10
1721356190000|2024-07-19 02:29:50|378.05|376.05|377.97|375.97|378.09|376.09|377.96|375.96|18
1721356200000|2024-07-19 02:30:00|377.9|375.9|377.93|375.93|377.98|375.98|377.83|375.83|20
1721356210000|2024-07-19 02:30:10|377.92|375.92|377.84|375.84|377.92|375.92|377.84|375.84|18
1721356220000|2024-07-19 02:30:20|377.83|375.83|377.75|375.75|377.83|375.83|377.75|375.75|10
1721356230000|2024-07-19 02:30:30|377.76|375.76|377.7|375.7|377.77|375.77|377.67|375.67|19
1721356240000|2024-07-19 02:30:40|377.75|375.75|377.68|375.68|377.79|375.79|377.68|375.68|19
1721356250000|2024-07-19 02:30:50|377.67|375.67|377.61|375.61|377.72|375.72|377.54|375.54|20
1721356260000|2024-07-19 02:31:00|377.62|375.62|377.71|375.71|377.73|375.73|377.59|375.59|15
1721356270000|2024-07-19 02:31:10|377.69|375.69|377.72|375.72|377.75|375.75|377.68|375.68|13
1721356280000|2024-07-19 02:31:20|377.71|375.71|377.7|375.7|377.71|375.71|377.62|375.62|19
1721356290000|2024-07-19 02:31:30|377.71|375.71|377.63|375.63|377.72|375.72|377.63|375.63|8
1721356300000|2024-07-19 02:31:40|377.62|375.62|377.65|375.65|377.66|375.66|377.54|375.54|16
1721356310000|2024-07-19 02:31:50|377.64|375.64|377.83|375.83|377.83|375.83|377.62|375.62|17
1721356320000|2024-07-19 02:32:00|377.82|375.82|377.81|375.81|377.83|375.83|377.79|375.79|7
1721356330000|2024-07-19 02:32:10|377.78|375.78|377.73|375.73|377.78|375.78|377.73|375.73|8
1721356340000|2024-07-19 02:32:20|377.71|375.71|377.75|375.75|377.76|375.76|377.71|375.71|13
1721356350000|2024-07-19 02:32:30|377.79|375.79|377.74|375.74|377.83|375.83|377.72|375.72|17
1721356360000|2024-07-19 02:32:40|377.73|375.73|377.79|375.79|377.8|375.8|377.73|375.73|11
1721356370000|2024-07-19 02:32:50|377.77|375.77|377.82|375.82|377.82|375.82|377.77|375.77|12
1721356380000|2024-07-19 02:33:00|377.83|375.83|377.79|375.79|377.86|375.86|377.78|375.78|10
1721356390000|2024-07-19 02:33:10|377.69|375.69|377.6|375.6|377.69|375.69|377.59|375.59|10
1721356400000|2024-07-19 02:33:20|377.59|375.59|377.62|375.62|377.62|375.62|377.59|375.59|6
1721356410000|2024-07-19 02:33:30|377.6|375.6|377.68|375.68|377.68|375.68|377.54|375.54|10
1721356420000|2024-07-19 02:33:40|377.67|375.67|377.69|375.69|377.69|375.69|377.59|375.59|13
1721356430000|2024-07-19 02:33:50|377.7|375.7|377.67|375.67|377.74|375.74|377.67|375.67|5
1721356440000|2024-07-19 02:34:00|377.66|375.66|377.67|375.67|377.67|375.67|377.61|375.61|12
1721356450000|2024-07-19 02:34:10|377.68|375.68|377.69|375.69|377.69|375.69|377.68|375.68|2
1721356460000|2024-07-19 02:34:20|377.68|375.68|377.59|375.59|377.69|375.69|377.59|375.59|6
1721356470000|2024-07-19 02:34:30|377.5|375.5|377.57|375.57|377.57|375.57|377.5|375.5|11
1721356480000|2024-07-19 02:34:40|377.58|375.58|377.6|375.6|377.6|375.6|377.57|375.57|8
1721356490000|2024-07-19 02:34:50|377.59|375.59|377.67|375.67|377.69|375.69|377.58|375.58|15
1721356500000|2024-07-19 02:35:00|377.66|375.66|377.53|375.53|377.67|375.67|377.52|375.52|12
1721356510000|2024-07-19 02:35:10|377.54|375.54|377.61|375.61|377.62|375.62|377.52|375.52|12
1721356520000|2024-07-19 02:35:20|377.62|375.62|377.54|375.54|377.62|375.62|377.52|375.52|10
1721356530000|2024-07-19 02:35:30|377.56|375.56|377.66|375.66|377.66|375.66|377.56|375.56|6
1721356540000|2024-07-19 02:35:40|377.65|375.65|377.64|375.64|377.67|375.67|377.64|375.64|5
1721356550000|2024-07-19 02:35:50|377.65|375.65|377.47|375.47|377.65|375.65|377.47|375.47|10
1721356560000|2024-07-19 02:36:00|377.48|375.48|377.37|375.37|377.48|375.48|377.34|375.34|16
1721356570000|2024-07-19 02:36:10|377.38|375.38|377.44|375.44|377.46|375.46|377.38|375.38|16
1721356580000|2024-07-19 02:36:20|377.43|375.43|377.53|375.53|377.54|375.54|377.43|375.43|18
1721356590000|2024-07-19 02:36:30|377.54|375.54|377.51|375.51|377.61|375.61|377.5|375.5|22
1721356600000|2024-07-19 02:36:40|377.5|375.5|377.54|375.54|377.57|375.57|377.49|375.49|20
1721356610000|2024-07-19 02:36:50|377.55|375.55|377.44|375.44|377.55|375.55|377.44|375.44|18
1721356620000|2024-07-19 02:37:00|377.45|375.45|377.3|375.3|377.46|375.46|377.24|375.24|17
1721356630000|2024-07-19 02:37:10|377.29|375.29|377.2|375.2|377.29|375.29|377.19|375.19|21
1721356640000|2024-07-19 02:37:20|377.18|375.18|377.36|375.36|377.36|375.36|377.15|375.15|18
1721356650000|2024-07-19 02:37:30|377.37|375.37|377.25|375.25|377.37|375.37|377.17|375.17|17
1721356660000|2024-07-19 02:37:40|377.24|375.24|377.16|375.16|377.24|375.24|377.15|375.15|15
1721356670000|2024-07-19 02:37:50|377.15|375.15|377.22|375.22|377.22|375.22|377.14|375.14|13
1721356680000|2024-07-19 02:38:00|377.23|375.23|377.12|375.12|377.27|375.27|377.12|375.12|16
1721356690000|2024-07-19 02:38:10|377.13|375.13|377.12|375.12|377.15|375.15|377.07|375.07|16
1721356700000|2024-07-19 02:38:20|377.1|375.1|377.16|375.16|377.16|375.16|377.09|375.09|16
1721356710000|2024-07-19 02:38:30|377.15|375.15|377.11|375.11|377.16|375.16|377.08|375.08|21
1721356720000|2024-07-19 02:38:40|377.1|375.1|377.11|375.11|377.14|375.14|377.09|375.09|13
1721356730000|2024-07-19 02:38:50|377.12|375.12|377.12|375.12|377.12|375.12|377.04|375.04|16
1721356740000|2024-07-19 02:39:00|377.1|375.1|377.12|375.12|377.14|375.14|377.08|375.08|18
1721356750000|2024-07-19 02:39:10|377.11|375.11|377.11|375.11|377.13|375.13|377.06|375.06|15
1721356760000|2024-07-19 02:39:20|377.13|375.13|377.14|375.14|377.15|375.15|377.07|375.07|17
1721356770000|2024-07-19 02:39:30|377.15|375.15|377.21|375.21|377.23|375.23|377.14|375.14|14
1721356780000|2024-07-19 02:39:40|377.22|375.22|377.2|375.2|377.22|375.22|377.19|375.19|6
1721356790000|2024-07-19 02:39:50|377.21|375.21|377.13|375.13|377.21|375.21|377.11|375.11|11
1721356800000|2024-07-19 02:40:00|377.19|375.19|377.19|375.19|377.21|375.21|377.11|375.11|16
1721356810000|2024-07-19 02:40:10|377.2|375.2|377.08|375.08|377.2|375.2|377.07|375.07|17
1721356820000|2024-07-19 02:40:20|377.07|375.07|377.06|375.06|377.08|375.08|376.98|374.98|13
1721356830000|2024-07-19 02:40:30|377.05|375.05|377|375|377.06|375.06|376.97|374.97|15
1721356840000|2024-07-19 02:40:40|376.99|374.99|377.3|375.3|377.3|375.3|376.97|374.97|18
1721356850000|2024-07-19 02:40:50|377.35|375.35|377.39|375.39|377.4|375.4|377.35|375.35|12
1721356860000|2024-07-19 02:41:00|377.46|375.46|377.49|375.49|377.56|375.56|377.41|375.41|23
1721356870000|2024-07-19 02:41:10|377.48|375.48|377.53|375.53|377.54|375.54|377.43|375.43|14
1721356880000|2024-07-19 02:41:20|377.52|375.52|377.49|375.49|377.53|375.53|377.43|375.43|15
1721356890000|2024-07-19 02:41:30|377.47|375.47|377.21|375.21|377.47|375.47|377.21|375.21|19
1721356900000|2024-07-19 02:41:40|377.16|375.16|377.02|375.02|377.16|375.16|377.02|375.02|9
1721356910000|2024-07-19 02:41:50|377.01|375.01|376.92|374.92|377.01|375.01|376.9|374.9|11
1721356920000|2024-07-19 02:42:00|376.9|374.9|376.98|374.98|377|375|376.9|374.9|16
1721356930000|2024-07-19 02:42:10|376.92|374.92|376.89|374.89|376.95|374.95|376.88|374.88|15
1721356940000|2024-07-19 02:42:20|376.85|374.85|376.93|374.93|376.93|374.93|376.85|374.85|14
1721356950000|2024-07-19 02:42:30|376.92|374.92|376.83|374.83|376.93|374.93|376.81|374.81|16
1721356960000|2024-07-19 02:42:40|376.81|374.81|376.8|374.8|376.82|374.82|376.8|374.8|5
1721356970000|2024-07-19 02:42:50|376.74|374.74|376.73|374.73|376.75|374.75|376.73|374.73|6
1721356980000|2024-07-19 02:43:00|376.62|374.62|376.59|374.59|376.65|374.65|376.57|374.57|15
1721356990000|2024-07-19 02:43:10|376.56|374.56|376.52|374.52|376.56|374.56|376.44|374.44|13
1721357000000|2024-07-19 02:43:20|376.54|374.54|376.81|374.81|376.81|374.81|376.54|374.54|16
1721357010000|2024-07-19 02:43:30|376.8|374.8|376.85|374.85|376.85|374.85|376.76|374.76|11
1721357020000|2024-07-19 02:43:40|376.84|374.84|376.84|374.84|376.89|374.89|376.82|374.82|9
1721357030000|2024-07-19 02:43:50|376.85|374.85|376.87|374.87|376.91|374.91|376.85|374.85|6
1721357040000|2024-07-19 02:44:00|376.86|374.86|377.01|375.01|377.01|375.01|376.86|374.86|9
1721357050000|2024-07-19 02:44:10|377|375|377.06|375.06|377.07|375.07|377|375|15
1721357060000|2024-07-19 02:44:20|377.08|375.08|377.14|375.14|377.21|375.21|377.08|375.08|11
1721357070000|2024-07-19 02:44:30|377.15|375.15|377.02|375.02|377.19|375.19|377.02|375.02|15
1721357080000|2024-07-19 02:44:40|376.99|374.99|376.97|374.97|377|375|376.97|374.97|15
1721357090000|2024-07-19 02:44:50|376.98|374.98|377.12|375.12|377.12|375.12|376.98|374.98|8
1721357100000|2024-07-19 02:45:00|377.13|375.13|377.22|375.22|377.27|375.27|377.11|375.11|19
1721357110000|2024-07-19 02:45:10|377.25|375.25|377.29|375.29|377.33|375.33|377.23|375.23|16
1721357120000|2024-07-19 02:45:20|377.23|375.23|377.29|375.29|377.3|375.3|377.21|375.21|16
1721357130000|2024-07-19 02:45:30|377.3|375.3|377.37|375.37|377.39|375.39|377.3|375.3|14
1721357140000|2024-07-19 02:45:40|377.36|375.36|377.27|375.27|377.39|375.39|377.26|375.26|7
1721357150000|2024-07-19 02:45:50|377.31|375.31|377.35|375.35|377.39|375.39|377.31|375.31|13
1721357160000|2024-07-19 02:46:00|377.33|375.33|377.33|375.33|377.34|375.34|377.3|375.3|11
1721357170000|2024-07-19 02:46:10|377.31|375.31|377.18|375.18|377.34|375.34|377.18|375.18|12
1721357180000|2024-07-19 02:46:20|377.24|375.24|377.2|375.2|377.29|375.29|377.2|375.2|18
1721357190000|2024-07-19 02:46:30|377.21|375.21|377.26|375.26|377.26|375.26|377.21|375.21|12
1721357200000|2024-07-19 02:46:40|377.25|375.25|377.29|375.29|377.31|375.31|377.24|375.24|11
1721357210000|2024-07-19 02:46:50|377.28|375.28|377.29|375.29|377.3|375.3|377.28|375.28|6
1721357220000|2024-07-19 02:47:00|377.28|375.28|377.27|375.27|377.28|375.28|377.13|375.13|15
1721357230000|2024-07-19 02:47:10|377.29|375.29|377.3|375.3|377.31|375.31|377.26|375.26|7
1721357240000|2024-07-19 02:47:20|377.31|375.31|377.13|375.13|377.31|375.31|377.13|375.13|7
1721357250000|2024-07-19 02:47:30|377.12|375.12|376.88|374.88|377.12|375.12|376.88|374.88|15
1721357260000|2024-07-19 02:47:40|376.89|374.89|377.1|375.1|377.11|375.11|376.89|374.89|14
1721357270000|2024-07-19 02:47:50|377.11|375.11|377.09|375.09|377.11|375.11|377.01|375.01|11
1721357280000|2024-07-19 02:48:00|377.08|375.08|377.03|375.03|377.09|375.09|376.99|374.99|13
1721357290000|2024-07-19 02:48:10|377.02|375.02|376.85|374.85|377.02|375.02|376.85|374.85|14
1721357300000|2024-07-19 02:48:20|376.84|374.84|376.82|374.82|376.84|374.84|376.78|374.78|19
1721357310000|2024-07-19 02:48:30|376.83|374.83|376.82|374.82|376.83|374.83|376.82|374.82|6
1721357320000|2024-07-19 02:48:40|376.73|374.73|376.77|374.77|376.77|374.77|376.71|374.71|10
1721357330000|2024-07-19 02:48:50|376.76|374.76|376.85|374.85|376.85|374.85|376.76|374.76|13
1721357340000|2024-07-19 02:49:00|376.84|374.84|376.35|374.35|376.84|374.84|376.35|374.35|23
1721357350000|2024-07-19 02:49:10|376.34|374.34|376.38|374.38|376.42|374.42|376.34|374.34|17
1721357360000|2024-07-19 02:49:20|376.39|374.39|376.38|374.38|376.44|374.44|376.33|374.33|11
1721357370000|2024-07-19 02:49:30|376.39|374.39|376.29|374.29|376.44|374.44|376.29|374.29|17
1721357380000|2024-07-19 02:49:40|376.27|374.27|376.25|374.25|376.29|374.29|376.2|374.2|20
1721357390000|2024-07-19 02:49:50|376.27|374.27|376.12|374.12|376.29|374.29|376.08|374.08|16
1721357400000|2024-07-19 02:50:00|376.13|374.13|376.02|374.02|376.14|374.14|376.02|374.02|23
1721357410000|2024-07-19 02:50:10|376.03|374.03|375.91|373.91|376.04|374.04|375.87|373.87|26
1721357420000|2024-07-19 02:50:20|375.9|373.9|375.96|373.96|375.96|373.96|375.86|373.86|17
1721357430000|2024-07-19 02:50:30|375.95|373.95|376.01|374.01|376.08|374.08|375.94|373.94|19
1721357440000|2024-07-19 02:50:40|375.99|373.99|375.84|373.84|375.99|373.99|375.8|373.8|16
1721357450000|2024-07-19 02:50:50|375.77|373.77|375.72|373.72|375.8|373.8|375.65|373.65|18
1721357460000|2024-07-19 02:51:00|375.73|373.73|375.41|373.41|375.74|373.74|375.41|373.41|21
1721357470000|2024-07-19 02:51:10|375.43|373.43|375.35|373.35|375.46|373.46|375.32|373.32|21
1721357480000|2024-07-19 02:51:20|375.29|373.29|375.4|373.4|375.4|373.4|375.19|373.19|21
1721357490000|2024-07-19 02:51:30|375.44|373.44|375.46|373.46|375.47|373.47|375.41|373.41|27
1721357500000|2024-07-19 02:51:40|375.44|373.44|375.53|373.53|375.54|373.54|375.44|373.44|16
1721357510000|2024-07-19 02:51:50|375.51|373.51|375.54|373.54|375.55|373.55|375.5|373.5|13
1721357520000|2024-07-19 02:52:00|375.53|373.53|375.45|373.45|375.53|373.53|375.34|373.34|21
1721357530000|2024-07-19 02:52:10|375.44|373.44|375.42|373.42|375.47|373.47|375.37|373.37|22
1721357540000|2024-07-19 02:52:20|375.41|373.41|375.29|373.29|375.41|373.41|375.22|373.22|25
1721357550000|2024-07-19 02:52:30|375.34|373.34|375.26|373.26|375.34|373.34|375.24|373.24|17
1721357560000|2024-07-19 02:52:40|375.27|373.27|375.27|373.27|375.34|373.34|375.23|373.23|14
1721357570000|2024-07-19 02:52:50|375.28|373.28|375.3|373.3|375.39|373.39|375.26|373.26|22
1721357580000|2024-07-19 02:53:00|375.31|373.31|375.43|373.43|375.48|373.48|375.3|373.3|14
1721357590000|2024-07-19 02:53:10|375.45|373.45|375.36|373.36|375.46|373.46|375.35|373.35|19
1721357600000|2024-07-19 02:53:20|375.41|373.41|375.46|373.46|375.48|373.48|375.41|373.41|16
1721357610000|2024-07-19 02:53:30|375.45|373.45|375.65|373.65|375.65|373.65|375.45|373.45|16
1721357620000|2024-07-19 02:53:40|375.64|373.64|375.66|373.66|375.66|373.66|375.47|373.47|18
1721357630000|2024-07-19 02:53:50|375.67|373.67|375.67|373.67|375.67|373.67|375.6|373.6|16
1721357640000|2024-07-19 02:54:00|375.68|373.68|375.77|373.77|375.77|373.77|375.68|373.68|13
1721357650000|2024-07-19 02:54:10|375.79|373.79|375.79|373.79|375.87|373.87|375.75|373.75|22
1721357660000|2024-07-19 02:54:20|375.82|373.82|375.85|373.85|375.85|373.85|375.78|373.78|15
1721357670000|2024-07-19 02:54:30|375.84|373.84|375.85|373.85|375.86|373.86|375.84|373.84|4
1721357680000|2024-07-19 02:54:40|375.89|373.89|375.9|373.9|375.93|373.93|375.85|373.85|18
1721357690000|2024-07-19 02:54:50|375.88|373.88|375.9|373.9|375.9|373.9|375.81|373.81|12
1721357700000|2024-07-19 02:55:00|375.91|373.91|375.85|373.85|375.91|373.91|375.85|373.85|9
1721357710000|2024-07-19 02:55:10|375.79|373.79|375.89|373.89|375.89|373.89|375.79|373.79|10
1721357720000|2024-07-19 02:55:20|375.88|373.88|375.85|373.85|375.9|373.9|375.8|373.8|12
1721357730000|2024-07-19 02:55:30|375.86|373.86|375.92|373.92|375.92|373.92|375.85|373.85|11
1721357740000|2024-07-19 02:55:40|375.9|373.9|375.81|373.81|375.97|373.97|375.81|373.81|21
1721357750000|2024-07-19 02:55:50|375.82|373.82|375.84|373.84|375.85|373.85|375.82|373.82|11
1721357760000|2024-07-19 02:56:00|375.94|373.94|375.97|373.97|375.97|373.97|375.92|373.92|12
1721357770000|2024-07-19 02:56:10|375.96|373.96|376.02|374.02|376.06|374.06|375.96|373.96|15
1721357780000|2024-07-19 02:56:20|375.98|373.98|376.04|374.04|376.04|374.04|375.98|373.98|6
1721357790000|2024-07-19 02:56:30|376.05|374.05|376.08|374.08|376.08|374.08|376.03|374.03|9
1721357800000|2024-07-19 02:56:40|376.07|374.07|376.09|374.09|376.09|374.09|376.07|374.07|5
1721357810000|2024-07-19 02:56:50|376.07|374.07|375.99|373.99|376.07|374.07|375.94|373.94|12
1721357820000|2024-07-19 02:57:00|375.87|373.87|375.79|373.79|375.89|373.89|375.77|373.77|14
1721357830000|2024-07-19 02:57:10|375.8|373.8|375.79|373.79|375.85|373.85|375.69|373.69|18
1721357840000|2024-07-19 02:57:20|375.8|373.8|375.8|373.8|375.87|373.87|375.79|373.79|19
1721357850000|2024-07-19 02:57:30|375.74|373.74|375.88|373.88|375.91|373.91|375.74|373.74|19
1721357860000|2024-07-19 02:57:40|375.89|373.89|375.84|373.84|375.9|373.9|375.83|373.83|10
1721357870000|2024-07-19 02:57:50|375.8|373.8|375.88|373.88|375.9|373.9|375.8|373.8|16
1721357880000|2024-07-19 02:58:00|375.87|373.87|376.02|374.02|376.02|374.02|375.78|373.78|20
1721357890000|2024-07-19 02:58:10|376.01|374.01|376.17|374.17|376.19|374.19|376|374|9
1721357900000|2024-07-19 02:58:20|376.18|374.18|376.15|374.15|376.22|374.22|376.14|374.14|9
1721357910000|2024-07-19 02:58:30|376.19|374.19|376.09|374.09|376.19|374.19|376.06|374.06|14
1721357920000|2024-07-19 02:58:40|376.06|374.06|376.11|374.11|376.12|374.12|376.06|374.06|19
1721357930000|2024-07-19 02:58:50|376.1|374.1|375.98|373.98|376.11|374.11|375.97|373.97|17
1721357940000|2024-07-19 02:59:00|375.97|373.97|376.03|374.03|376.03|374.03|375.97|373.97|7
1721357950000|2024-07-19 02:59:10|376.04|374.04|376.04|374.04|376.08|374.08|375.99|373.99|13
1721357960000|2024-07-19 02:59:20|376.05|374.05|376.1|374.1|376.16|374.16|376.05|374.05|19
1721357970000|2024-07-19 02:59:30|376.11|374.11|376.14|374.14|376.15|374.15|376.11|374.11|14
1721357980000|2024-07-19 02:59:40|376.13|374.13|376.19|374.19|376.2|374.2|376.13|374.13|9
1721357990000|2024-07-19 02:59:50|376.2|374.2|376.19|374.19|376.2|374.2|376.19|374.19|4
1721358000000|2024-07-19 03:00:00|376.18|374.18|376.2|374.2|376.24|374.24|376.14|374.14|15
1721358010000|2024-07-19 03:00:10|376.22|374.22|376.19|374.19|376.29|374.29|376.16|374.16|20
1721358020000|2024-07-19 03:00:20|376.23|374.23|376.03|374.03|376.25|374.25|376.03|374.03|17
1721358030000|2024-07-19 03:00:30|376.05|374.05|376|374|376.06|374.06|376|374|8
1721358040000|2024-07-19 03:00:40|376.02|374.02|376.04|374.04|376.06|374.06|376.01|374.01|19
1721358050000|2024-07-19 03:00:50|376.01|374.01|376.03|374.03|376.08|374.08|375.98|373.98|21
1721358060000|2024-07-19 03:01:00|376.04|374.04|375.96|373.96|376.04|374.04|375.85|373.85|21
1721358070000|2024-07-19 03:01:10|375.99|373.99|375.9|373.9|375.99|373.99|375.88|373.88|15
1721358080000|2024-07-19 03:01:20|375.91|373.91|376.05|374.05|376.05|374.05|375.9|373.9|16
1721358090000|2024-07-19 03:01:30|376.02|374.02|376.17|374.17|376.18|374.18|376.02|374.02|19
1721358100000|2024-07-19 03:01:40|376.11|374.11|376.15|374.15|376.16|374.16|376.07|374.07|20
1721358110000|2024-07-19 03:01:50|376.16|374.16|376.19|374.19|376.19|374.19|376.14|374.14|18
1721358120000|2024-07-19 03:02:00|376.22|374.22|376.41|374.41|376.41|374.41|376.22|374.22|22
1721358130000|2024-07-19 03:02:10|376.37|374.37|376.51|374.51|376.55|374.55|376.36|374.36|12
1721358140000|2024-07-19 03:02:20|376.52|374.52|376.55|374.55|376.6|374.6|376.47|374.47|21
1721358150000|2024-07-19 03:02:30|376.56|374.56|376.52|374.52|376.56|374.56|376.51|374.51|9
1721358160000|2024-07-19 03:02:40|376.51|374.51|376.51|374.51|376.54|374.54|376.43|374.43|19
1721358170000|2024-07-19 03:02:50|376.5|374.5|376.45|374.45|376.54|374.54|376.43|374.43|18
1721358180000|2024-07-19 03:03:00|376.46|374.46|376.47|374.47|376.49|374.49|376.46|374.46|7
1721358190000|2024-07-19 03:03:10|376.48|374.48|376.72|374.72|376.72|374.72|376.48|374.48|8
1721358200000|2024-07-19 03:03:20|376.88|374.88|377.15|375.15|377.15|375.15|376.88|374.88|13
1721358210000|2024-07-19 03:03:30|377.14|375.14|377.28|375.28|377.29|375.29|377.14|375.14|24
1721358220000|2024-07-19 03:03:40|377.29|375.29|377.43|375.43|377.43|375.43|377.2|375.2|13
1721358230000|2024-07-19 03:03:50|377.42|375.42|377.43|375.43|377.43|375.43|377.39|375.39|12
1721358240000|2024-07-19 03:04:00|377.42|375.42|377.43|375.43|377.43|375.43|377.4|375.4|3
1721358250000|2024-07-19 03:04:10|377.42|375.42|377.07|375.07|377.43|375.43|377.06|375.06|17
1721358260000|2024-07-19 03:04:20|377.05|375.05|377.35|375.35|377.38|375.38|377.05|375.05|23
1721358270000|2024-07-19 03:04:30|377.33|375.33|377.43|375.43|377.43|375.43|377.33|375.33|7
1721358300000|2024-07-19 03:05:00|377.44|375.44|378.04|376.04|378.08|376.08|377.43|375.43|18
1721358310000|2024-07-19 03:05:10|378|376|377.48|375.48|378|376|377.48|375.48|27
1721358320000|2024-07-19 03:05:20|377.47|375.47|377.46|375.46|377.48|375.48|377.39|375.39|25
1721358330000|2024-07-19 03:05:30|377.45|375.45|377.64|375.64|377.64|375.64|377.43|375.43|21
1721358340000|2024-07-19 03:05:40|377.76|375.76|377.62|375.62|377.77|375.77|377.59|375.59|20
1721358350000|2024-07-19 03:05:50|377.61|375.61|377.7|375.7|377.7|375.7|377.57|375.57|25
1721358360000|2024-07-19 03:06:00|377.72|375.72|377.77|375.77|377.77|375.77|377.7|375.7|19
1721358370000|2024-07-19 03:06:10|377.76|375.76|377.52|375.52|377.85|375.85|377.47|375.47|23
1721358380000|2024-07-19 03:06:20|377.56|375.56|377.5|375.5|377.56|375.56|377.46|375.46|22
1721358390000|2024-07-19 03:06:30|377.48|375.48|377.34|375.34|377.48|375.48|377.3|375.3|22
1721358400000|2024-07-19 03:06:40|377.33|375.33|377.3|375.3|377.43|375.43|377.25|375.25|24
1721358410000|2024-07-19 03:06:50|377.29|375.29|377.2|375.2|377.29|375.29|377.14|375.14|11
1721358420000|2024-07-19 03:07:00|377.18|375.18|377.01|375.01|377.19|375.19|377.01|375.01|26
1721358430000|2024-07-19 03:07:10|376.99|374.99|377.13|375.13|377.15|375.15|376.99|374.99|23
1721358440000|2024-07-19 03:07:20|377.14|375.14|377.36|375.36|377.38|375.38|377.14|375.14|20
1721358450000|2024-07-19 03:07:30|377.32|375.32|377.18|375.18|377.32|375.32|377.16|375.16|24
1721358460000|2024-07-19 03:07:40|377.17|375.17|377.22|375.22|377.28|375.28|377.17|375.17|18
1721358470000|2024-07-19 03:07:50|377.2|375.2|377.06|375.06|377.2|375.2|377.04|375.04|20
1721358480000|2024-07-19 03:08:00|377.08|375.08|376.87|374.87|377.08|375.08|376.85|374.85|22
1721358490000|2024-07-19 03:08:10|376.89|374.89|376.89|374.89|376.97|374.97|376.87|374.87|14
1721358500000|2024-07-19 03:08:20|376.92|374.92|376.91|374.91|377.03|375.03|376.9|374.9|20
1721358510000|2024-07-19 03:08:30|376.9|374.9|376.97|374.97|377.03|375.03|376.87|374.87|19
1721358520000|2024-07-19 03:08:40|376.98|374.98|377.05|375.05|377.08|375.08|376.98|374.98|14
1721358530000|2024-07-19 03:08:50|377.06|375.06|377.3|375.3|377.3|375.3|377.06|375.06|15
1721358540000|2024-07-19 03:09:00|377.31|375.31|377.27|375.27|377.31|375.31|377.23|375.23|16
1721358550000|2024-07-19 03:09:10|377.3|375.3|377.29|375.29|377.42|375.42|377.22|375.22|20
1721358560000|2024-07-19 03:09:20|377.26|375.26|377.18|375.18|377.27|375.27|377.15|375.15|15
1721358570000|2024-07-19 03:09:30|377.17|375.17|377.17|375.17|377.17|375.17|377.12|375.12|12
1721358580000|2024-07-19 03:09:40|377.16|375.16|377.13|375.13|377.16|375.16|377.11|375.11|12
1721358590000|2024-07-19 03:09:50|377.12|375.12|376.87|374.87|377.12|375.12|376.87|374.87|16
1721358600000|2024-07-19 03:10:00|376.86|374.86|376.92|374.92|376.95|374.95|376.85|374.85|14
1721358610000|2024-07-19 03:10:10|376.94|374.94|377.05|375.05|377.05|375.05|376.94|374.94|14
1721358620000|2024-07-19 03:10:20|377.1|375.1|377.07|375.07|377.1|375.1|377.05|375.05|8
1721358630000|2024-07-19 03:10:30|377.06|375.06|377.06|375.06|377.07|375.07|377.05|375.05|5
1721358640000|2024-07-19 03:10:40|377.04|375.04|377|375|377.07|375.07|377|375|5
1721358650000|2024-07-19 03:10:50|377.01|375.01|377.09|375.09|377.09|375.09|376.9|374.9|16
1721358660000|2024-07-19 03:11:00|377.12|375.12|377.38|375.38|377.39|375.39|377.12|375.12|22
1721358670000|2024-07-19 03:11:10|377.36|375.36|377.54|375.54|377.54|375.54|377.36|375.36|13
1721358680000|2024-07-19 03:11:20|377.56|375.56|377.54|375.54|377.63|375.63|377.52|375.52|17
1721358690000|2024-07-19 03:11:30|377.53|375.53|377.42|375.42|377.53|375.53|377.38|375.38|18
1721358700000|2024-07-19 03:11:40|377.38|375.38|377.34|375.34|377.38|375.38|377.34|375.34|17
1721358710000|2024-07-19 03:11:50|377.35|375.35|377.58|375.58|377.58|375.58|377.35|375.35|21
1721358720000|2024-07-19 03:12:00|377.6|375.6|377.61|375.61|377.67|375.67|377.55|375.55|21
1721358730000|2024-07-19 03:12:10|377.58|375.58|377.59|375.59|377.64|375.64|377.58|375.58|14
1721358740000|2024-07-19 03:12:20|377.57|375.57|377.33|375.33|377.57|375.57|377.33|375.33|19
1721358750000|2024-07-19 03:12:30|377.32|375.32|377.27|375.27|377.33|375.33|377.26|375.26|16
1721358760000|2024-07-19 03:12:40|377.25|375.25|377.25|375.25|377.26|375.26|377.21|375.21|16
1721358770000|2024-07-19 03:12:50|377.26|375.26|377.43|375.43|377.44|375.44|377.25|375.25|11
1721358780000|2024-07-19 03:13:00|377.42|375.42|377.26|375.26|377.42|375.42|377.21|375.21|13
1721358790000|2024-07-19 03:13:10|377.25|375.25|377.27|375.27|377.29|375.29|377.22|375.22|11
1721358800000|2024-07-19 03:13:20|377.28|375.28|377.61|375.61|377.65|375.65|377.27|375.27|20
1721358810000|2024-07-19 03:13:30|377.62|375.62|377.52|375.52|377.62|375.62|377.48|375.48|15
1721358820000|2024-07-19 03:13:40|377.56|375.56|377.58|375.58|377.59|375.59|377.51|375.51|14
1721358830000|2024-07-19 03:13:50|377.6|375.6|377.76|375.76|377.77|375.77|377.57|375.57|14
1721358840000|2024-07-19 03:14:00|377.77|375.77|377.76|375.76|377.78|375.78|377.76|375.76|11
1721358850000|2024-07-19 03:14:10|377.77|375.77|377.82|375.82|377.83|375.83|377.76|375.76|15
1721358860000|2024-07-19 03:14:20|377.83|375.83|377.82|375.82|377.83|375.83|377.69|375.69|18
1721358870000|2024-07-19 03:14:30|377.83|375.83|377.99|375.99|378|376|377.82|375.82|20
1721358880000|2024-07-19 03:14:40|378|376|378.07|376.07|378.09|376.09|377.97|375.97|19
1721358890000|2024-07-19 03:14:50|378.09|376.09|378.1|376.1|378.1|376.1|378.07|376.07|11
1721358900000|2024-07-19 03:15:00|378.12|376.12|378.08|376.08|378.26|376.26|378.02|376.02|18
1721358910000|2024-07-19 03:15:10|378.07|376.07|377.87|375.87|378.11|376.11|377.87|375.87|23
1721358920000|2024-07-19 03:15:20|377.85|375.85|377.86|375.86|377.9|375.9|377.82|375.82|17
1721358930000|2024-07-19 03:15:30|377.89|375.89|377.94|375.94|378.07|376.07|377.87|375.87|19
1721358940000|2024-07-19 03:15:40|377.96|375.96|378.04|376.04|378.04|376.04|377.95|375.95|19
1721358950000|2024-07-19 03:15:50|378.02|376.02|378.11|376.11|378.11|376.11|378.02|376.02|18
1721358960000|2024-07-19 03:16:00|378.1|376.1|378.03|376.03|378.18|376.18|378.01|376.01|20
1721358970000|2024-07-19 03:16:10|378.01|376.01|377.86|375.86|378.01|376.01|377.85|375.85|13
1721358980000|2024-07-19 03:16:20|377.85|375.85|377.79|375.79|377.86|375.86|377.73|375.73|12
1721358990000|2024-07-19 03:16:30|377.82|375.82|377.73|375.73|377.82|375.82|377.71|375.71|13
1721359000000|2024-07-19 03:16:40|377.69|375.69|377.86|375.86|377.86|375.86|377.68|375.68|20
1721359010000|2024-07-19 03:16:50|377.85|375.85|378.1|376.1|378.1|376.1|377.82|375.82|21
1721359020000|2024-07-19 03:17:00|378.11|376.11|378.37|376.37|378.37|376.37|378.11|376.11|25
1721359030000|2024-07-19 03:17:10|378.36|376.36|378.34|376.34|378.46|376.46|378.29|376.29|29
1721359040000|2024-07-19 03:17:20|378.35|376.35|378.35|376.35|378.42|376.42|378.32|376.32|24
1721359050000|2024-07-19 03:17:30|378.36|376.36|378.6|376.6|378.6|376.6|378.36|376.36|33
1721359060000|2024-07-19 03:17:40|378.59|376.59|378.58|376.58|378.6|376.6|378.47|376.47|25
1721359070000|2024-07-19 03:17:50|378.6|376.6|378.42|376.42|378.64|376.64|378.42|376.42|19
1721359080000|2024-07-19 03:18:00|378.41|376.41|378.42|376.42|378.43|376.43|378.37|376.37|17
1721359090000|2024-07-19 03:18:10|378.39|376.39|378.51|376.51|378.56|376.56|378.39|376.39|21
1721359100000|2024-07-19 03:18:20|378.53|376.53|378.52|376.52|378.56|376.56|378.48|376.48|22
1721359110000|2024-07-19 03:18:30|378.51|376.51|378.56|376.56|378.56|376.56|378.51|376.51|16
1721359120000|2024-07-19 03:18:40|378.57|376.57|378.88|376.88|378.89|376.89|378.57|376.57|23
1721359130000|2024-07-19 03:18:50|378.85|376.85|378.92|376.92|379.01|377.01|378.85|376.85|22
1721359140000|2024-07-19 03:19:00|378.87|376.87|378.94|376.94|379.04|377.04|378.84|376.84|17
1721359150000|2024-07-19 03:19:10|378.93|376.93|378.81|376.81|378.93|376.93|378.81|376.81|24
1721359160000|2024-07-19 03:19:20|378.72|376.72|378.82|376.82|378.83|376.83|378.72|376.72|22
1721359170000|2024-07-19 03:19:30|378.79|376.79|378.85|376.85|378.85|376.85|378.78|376.78|18
1721359180000|2024-07-19 03:19:40|378.84|376.84|378.78|376.78|378.85|376.85|378.77|376.77|18
1721359190000|2024-07-19 03:19:50|378.77|376.77|378.88|376.88|378.88|376.88|378.64|376.64|20
1721359200000|2024-07-19 03:20:00|378.87|376.87|379.02|377.02|379.02|377.02|378.86|376.86|21
1721359210000|2024-07-19 03:20:10|379.01|377.01|378.84|376.84|379.01|377.01|378.84|376.84|18
1721359220000|2024-07-19 03:20:20|378.85|376.85|378.66|376.66|378.85|376.85|378.66|376.66|13
1721359230000|2024-07-19 03:20:30|378.64|376.64|378.66|376.66|378.69|376.69|378.58|376.58|14
1721359240000|2024-07-19 03:20:40|378.67|376.67|378.75|376.75|378.76|376.76|378.66|376.66|15
1721359250000|2024-07-19 03:20:50|378.76|376.76|378.71|376.71|378.83|376.83|378.71|376.71|17
1721359260000|2024-07-19 03:21:00|378.72|376.72|378.75|376.75|378.87|376.87|378.71|376.71|22
1721359270000|2024-07-19 03:21:10|378.74|376.74|378.6|376.6|378.85|376.85|378.6|376.6|25
1721359280000|2024-07-19 03:21:20|378.59|376.59|378.75|376.75|378.75|376.75|378.55|376.55|34
1721359290000|2024-07-19 03:21:30|378.74|376.74|378.65|376.65|378.74|376.74|378.63|376.63|20
1721359300000|2024-07-19 03:21:40|378.66|376.66|378.91|376.91|378.91|376.91|378.65|376.65|20
1721359310000|2024-07-19 03:21:50|378.93|376.93|379.11|377.11|379.11|377.11|378.89|376.89|23
1721359320000|2024-07-19 03:22:00|379.1|377.1|379.32|377.32|379.47|377.47|379.1|377.1|29
1721359330000|2024-07-19 03:22:10|379.28|377.28|379.28|377.28|379.29|377.29|379.14|377.14|21
1721359340000|2024-07-19 03:22:20|379.26|377.26|379.22|377.22|379.3|377.3|379.2|377.2|19
1721359350000|2024-07-19 03:22:30|379.21|377.21|379.17|377.17|379.22|377.22|379.1|377.1|24
1721359360000|2024-07-19 03:22:40|379.19|377.19|379.1|377.1|379.23|377.23|379.1|377.1|14
1721359370000|2024-07-19 03:22:50|379.11|377.11|379.03|377.03|379.11|377.11|378.98|376.98|17
1721359380000|2024-07-19 03:23:00|379.02|377.02|378.97|376.97|379.04|377.04|378.92|376.92|14
1721359390000|2024-07-19 03:23:10|378.96|376.96|378.98|376.98|379.06|377.06|378.94|376.94|18
1721359400000|2024-07-19 03:23:20|378.97|376.97|378.99|376.99|379.02|377.02|378.95|376.95|28
1721359410000|2024-07-19 03:23:30|378.98|376.98|378.93|376.93|378.99|376.99|378.88|376.88|19
1721359420000|2024-07-19 03:23:40|378.92|376.92|378.84|376.84|378.92|376.92|378.83|376.83|22
1721359430000|2024-07-19 03:23:50|378.85|376.85|378.8|376.8|378.86|376.86|378.79|376.79|13
1721359440000|2024-07-19 03:24:00|378.81|376.81|378.86|376.86|378.88|376.88|378.79|376.79|9
1721359450000|2024-07-19 03:24:10|378.85|376.85|378.83|376.83|378.89|376.89|378.82|376.82|9
1721359460000|2024-07-19 03:24:20|378.84|376.84|378.83|376.83|378.88|376.88|378.77|376.77|14
1721359470000|2024-07-19 03:24:30|378.82|376.82|378.81|376.81|378.86|376.86|378.81|376.81|13
1721359480000|2024-07-19 03:24:40|378.8|376.8|378.74|376.74|378.8|376.8|378.67|376.67|19
1721359490000|2024-07-19 03:24:50|378.73|376.73|378.72|376.72|378.76|376.76|378.71|376.71|10
1721359500000|2024-07-19 03:25:00|378.73|376.73|378.68|376.68|378.73|376.73|378.58|376.58|22
1721359510000|2024-07-19 03:25:10|378.67|376.67|378.59|376.59|378.67|376.67|378.58|376.58|22
1721359520000|2024-07-19 03:25:20|378.58|376.58|378.62|376.62|378.68|376.68|378.58|376.58|18
1721359530000|2024-07-19 03:25:30|378.61|376.61|378.61|376.61|378.61|376.61|378.54|376.54|14
1721359540000|2024-07-19 03:25:40|378.59|376.59|378.62|376.62|378.67|376.67|378.59|376.59|15
1721359550000|2024-07-19 03:25:50|378.63|376.63|378.62|376.62|378.7|376.7|378.61|376.61|19
1721359560000|2024-07-19 03:26:00|378.61|376.61|378.61|376.61|378.66|376.66|378.59|376.59|21
1721359570000|2024-07-19 03:26:10|378.62|376.62|378.62|376.62|378.63|376.63|378.6|376.6|9
1721359580000|2024-07-19 03:26:20|378.63|376.63|378.53|376.53|378.63|376.63|378.52|376.52|13
1721359590000|2024-07-19 03:26:30|378.52|376.52|378.64|376.64|378.64|376.64|378.45|376.45|23
1721359600000|2024-07-19 03:26:40|378.65|376.65|378.71|376.71|378.74|376.74|378.65|376.65|17
1721359610000|2024-07-19 03:26:50|378.7|376.7|378.83|376.83|378.87|376.87|378.7|376.7|18
1721359620000|2024-07-19 03:27:00|378.82|376.82|378.76|376.76|378.82|376.82|378.75|376.75|12
1721359630000|2024-07-19 03:27:10|378.8|376.8|378.94|376.94|378.94|376.94|378.8|376.8|11
1721359640000|2024-07-19 03:27:20|378.93|376.93|378.87|376.87|378.93|376.93|378.85|376.85|14
1721359650000|2024-07-19 03:27:30|378.88|376.88|378.84|376.84|378.88|376.88|378.83|376.83|14
1721359660000|2024-07-19 03:27:40|378.76|376.76|378.76|376.76|378.79|376.79|378.74|376.74|11
1721359670000|2024-07-19 03:27:50|378.77|376.77|379.04|377.04|379.08|377.08|378.75|376.75|19
1721359680000|2024-07-19 03:28:00|379.03|377.03|379|377|379.17|377.17|378.99|376.99|19
1721359690000|2024-07-19 03:28:10|379.04|377.04|379.06|377.06|379.09|377.09|379|377|17
1721359700000|2024-07-19 03:28:20|379.05|377.05|378.86|376.86|379.05|377.05|378.86|376.86|18
1721359710000|2024-07-19 03:28:30|378.85|376.85|378.72|376.72|378.85|376.85|378.72|376.72|17
1721359720000|2024-07-19 03:28:40|378.73|376.73|378.8|376.8|378.84|376.84|378.73|376.73|15
1721359730000|2024-07-19 03:28:50|378.82|376.82|378.72|376.72|378.82|376.82|378.71|376.71|16
1721359740000|2024-07-19 03:29:00|378.73|376.73|378.74|376.74|378.75|376.75|378.73|376.73|8
1721359750000|2024-07-19 03:29:10|378.75|376.75|378.71|376.71|378.77|376.77|378.71|376.71|11
1721359760000|2024-07-19 03:29:20|378.73|376.73|378.66|376.66|378.73|376.73|378.63|376.63|16
1721359770000|2024-07-19 03:29:30|378.7|376.7|378.59|376.59|378.7|376.7|378.54|376.54|22
1721359780000|2024-07-19 03:29:40|378.61|376.61|378.6|376.6|378.62|376.62|378.6|376.6|12
1721359790000|2024-07-19 03:29:50|378.59|376.59|378.58|376.58|378.6|376.6|378.57|376.57|12
1721359800000|2024-07-19 03:30:00|378.59|376.59|378.55|376.55|378.59|376.59|378.53|376.53|13
1721359810000|2024-07-19 03:30:10|378.58|376.58|378.63|376.63|378.7|376.7|378.58|376.58|18
1721359820000|2024-07-19 03:30:20|378.64|376.64|378.66|376.66|378.68|376.68|378.63|376.63|16
1721359830000|2024-07-19 03:30:30|378.64|376.64|378.68|376.68|378.71|376.71|378.64|376.64|13
1721359840000|2024-07-19 03:30:40|378.67|376.67|378.67|376.67|378.69|376.69|378.65|376.65|10
1721359850000|2024-07-19 03:30:50|378.68|376.68|378.67|376.67|378.68|376.68|378.67|376.67|2
1721359860000|2024-07-19 03:31:00|378.68|376.68|378.7|376.7|378.7|376.7|378.68|376.68|11
1721359870000|2024-07-19 03:31:10|378.74|376.74|378.8|376.8|378.8|376.8|378.74|376.74|5
1721359880000|2024-07-19 03:31:20|378.79|376.79|378.77|376.77|378.87|376.87|378.77|376.77|16
1721359890000|2024-07-19 03:31:30|378.78|376.78|378.77|376.77|378.81|376.81|378.76|376.76|17
1721359900000|2024-07-19 03:31:40|378.76|376.76|378.81|376.81|378.81|376.81|378.76|376.76|14
1721359910000|2024-07-19 03:31:50|378.83|376.83|378.81|376.81|378.84|376.84|378.79|376.79|10
1721359920000|2024-07-19 03:32:00|378.82|376.82|378.78|376.78|378.82|376.82|378.77|376.77|13
1721359930000|2024-07-19 03:32:10|378.74|376.74|378.77|376.77|378.78|376.78|378.7|376.7|14
1721359940000|2024-07-19 03:32:20|378.78|376.78|378.81|376.81|378.82|376.82|378.78|376.78|6
1721359950000|2024-07-19 03:32:30|378.82|376.82|378.84|376.84|378.84|376.84|378.8|376.8|12
1721359960000|2024-07-19 03:32:40|378.85|376.85|378.85|376.85|378.86|376.86|378.81|376.81|12
1721359970000|2024-07-19 03:32:50|378.86|376.86|378.85|376.85|378.89|376.89|378.85|376.85|15
1721359980000|2024-07-19 03:33:00|378.86|376.86|378.8|376.8|378.89|376.89|378.79|376.79|20
1721359990000|2024-07-19 03:33:10|378.79|376.79|378.79|376.79|378.81|376.81|378.78|376.78|8
1721360000000|2024-07-19 03:33:20|378.8|376.8|378.81|376.81|378.81|376.81|378.8|376.8|2
1721360010000|2024-07-19 03:33:30|378.82|376.82|378.81|376.81|378.83|376.83|378.76|376.76|14
1721360020000|2024-07-19 03:33:40|378.77|376.77|378.82|376.82|378.82|376.82|378.77|376.77|7
1721360030000|2024-07-19 03:33:50|378.83|376.83|378.85|376.85|378.87|376.87|378.83|376.83|10
1721360040000|2024-07-19 03:34:00|378.86|376.86|378.87|376.87|378.89|376.89|378.86|376.86|5
1721360060000|2024-07-19 03:34:20|378.86|376.86|378.82|376.82|378.86|376.86|378.81|376.81|11
1721360070000|2024-07-19 03:34:30|378.81|376.81|378.8|376.8|378.81|376.81|378.8|376.8|10
1721360080000|2024-07-19 03:34:40|378.81|376.81|378.86|376.86|378.88|376.88|378.81|376.81|15
1721360090000|2024-07-19 03:34:50|378.89|376.89|378.82|376.82|378.89|376.89|378.82|376.82|14
1721360100000|2024-07-19 03:35:00|378.79|376.79|378.99|376.99|379|377|378.79|376.79|17
1721360110000|2024-07-19 03:35:10|378.98|376.98|379.16|377.16|379.2|377.2|378.95|376.95|25
1721360120000|2024-07-19 03:35:20|379.21|377.21|379.01|377.01|379.22|377.22|379.01|377.01|20
1721360130000|2024-07-19 03:35:30|378.99|376.99|379|377|379|377|378.88|376.88|24
1721360140000|2024-07-19 03:35:40|379.01|377.01|379.06|377.06|379.08|377.08|378.98|376.98|17
1721360150000|2024-07-19 03:35:50|379.05|377.05|379.07|377.07|379.07|377.07|378.95|376.95|20
1721360160000|2024-07-19 03:36:00|379.13|377.13|379.07|377.07|379.18|377.18|379.07|377.07|13
1721360170000|2024-07-19 03:36:10|379.09|377.09|379.07|377.07|379.1|377.1|379.07|377.07|8
1721360180000|2024-07-19 03:36:20|379.1|377.1|379.02|377.02|379.1|377.1|379.01|377.01|20
1721360190000|2024-07-19 03:36:30|379.01|377.01|378.97|376.97|379.04|377.04|378.97|376.97|10
1721360200000|2024-07-19 03:36:40|378.92|376.92|378.95|376.95|378.95|376.95|378.84|376.84|20
1721360210000|2024-07-19 03:36:50|378.96|376.96|379|377|379.05|377.05|378.95|376.95|17
1721360220000|2024-07-19 03:37:00|379.01|377.01|378.9|376.9|379.02|377.02|378.88|376.88|16
1721360230000|2024-07-19 03:37:10|378.91|376.91|378.96|376.96|378.98|376.98|378.88|376.88|13
1721360240000|2024-07-19 03:37:20|378.94|376.94|378.95|376.95|378.97|376.97|378.92|376.92|14
1721360250000|2024-07-19 03:37:30|378.94|376.94|378.92|376.92|378.94|376.94|378.92|376.92|3
1721360260000|2024-07-19 03:37:40|378.91|376.91|378.94|376.94|378.94|376.94|378.87|376.87|10
1721360270000|2024-07-19 03:37:50|378.92|376.92|378.96|376.96|378.97|376.97|378.87|376.87|15
1721360280000|2024-07-19 03:38:00|378.94|376.94|378.92|376.92|378.95|376.95|378.92|376.92|11
1721360290000|2024-07-19 03:38:10|378.87|376.87|378.92|376.92|378.95|376.95|378.87|376.87|8
1721360300000|2024-07-19 03:38:20|378.88|376.88|378.88|376.88|378.89|376.89|378.87|376.87|5
1721360310000|2024-07-19 03:38:30|378.87|376.87|378.95|376.95|378.95|376.95|378.82|376.82|12
1721360320000|2024-07-19 03:38:40|378.96|376.96|379.1|377.1|379.1|377.1|378.96|376.96|10
1721360330000|2024-07-19 03:38:50|379.11|377.11|379.15|377.15|379.18|377.18|379.1|377.1|16
1721360340000|2024-07-19 03:39:00|379.13|377.13|379.14|377.14|379.14|377.14|379.12|377.12|11
1721360350000|2024-07-19 03:39:10|379.15|377.15|379.22|377.22|379.22|377.22|379.14|377.14|10
1721360360000|2024-07-19 03:39:20|379.27|377.27|379.2|377.2|379.29|377.29|379.2|377.2|13
1721360370000|2024-07-19 03:39:30|379.22|377.22|379.27|377.27|379.28|377.28|379.21|377.21|15
1721360380000|2024-07-19 03:39:40|379.28|377.28|379.42|377.42|379.42|377.42|379.28|377.28|12
1721360390000|2024-07-19 03:39:50|379.41|377.41|379.44|377.44|379.46|377.46|379.36|377.36|14
1721360400000|2024-07-19 03:40:00|379.45|377.45|379.66|377.66|379.68|377.68|379.45|377.45|26
1721360410000|2024-07-19 03:40:10|379.67|377.67|379.63|377.63|379.67|377.67|379.58|377.58|22
1721360420000|2024-07-19 03:40:20|379.61|377.61|379.82|377.82|379.85|377.85|379.59|377.59|19
1721360430000|2024-07-19 03:40:30|379.77|377.77|379.73|377.73|379.78|377.78|379.68|377.68|20
1721360440000|2024-07-19 03:40:40|379.74|377.74|379.85|377.85|379.87|377.87|379.7|377.7|23
1721360450000|2024-07-19 03:40:50|379.84|377.84|379.74|377.74|379.87|377.87|379.69|377.69|18
1721360460000|2024-07-19 03:41:00|379.77|377.77|379.87|377.87|379.87|377.87|379.74|377.74|19
1721360470000|2024-07-19 03:41:10|379.85|377.85|379.81|377.81|379.85|377.85|379.72|377.72|21
1721360480000|2024-07-19 03:41:20|379.82|377.82|379.83|377.83|379.88|377.88|379.8|377.8|21
1721360490000|2024-07-19 03:41:30|379.84|377.84|379.95|377.95|379.95|377.95|379.83|377.83|20
1721360500000|2024-07-19 03:41:40|379.94|377.94|380.01|378.01|380.02|378.02|379.93|377.93|25
1721360510000|2024-07-19 03:41:50|379.98|377.98|379.95|377.95|380.05|378.05|379.94|377.94|17
1721360520000|2024-07-19 03:42:00|379.92|377.92|380|378|380.01|378.01|379.91|377.91|11
1721360530000|2024-07-19 03:42:10|379.97|377.97|379.83|377.83|379.97|377.97|379.82|377.82|20
1721360540000|2024-07-19 03:42:20|379.82|377.82|379.78|377.78|379.83|377.83|379.73|377.73|14
1721360550000|2024-07-19 03:42:30|379.77|377.77|380.01|378.01|380.01|378.01|379.74|377.74|21
1721360560000|2024-07-19 03:42:40|380.02|378.02|380.03|378.03|380.03|378.03|380.02|378.02|2
1721360570000|2024-07-19 03:42:50|380.04|378.04|380.4|378.4|380.4|378.4|380.04|378.04|5
1721360580000|2024-07-19 03:43:00|380.36|378.36|380.28|378.28|380.4|378.4|380.28|378.28|14
1721360590000|2024-07-19 03:43:10|380.29|378.29|380.29|378.29|380.32|378.32|380.24|378.24|19
1721360600000|2024-07-19 03:43:20|380.3|378.3|380.23|378.23|380.31|378.31|380.23|378.23|15
1721360610000|2024-07-19 03:43:30|380.26|378.26|380.4|378.4|380.4|378.4|380.25|378.25|18
1721360620000|2024-07-19 03:43:40|380.38|378.38|380.11|378.11|380.38|378.38|380.1|378.1|18
1721360630000|2024-07-19 03:43:50|380.23|378.23|380.35|378.35|380.35|378.35|380.22|378.22|18
1721360640000|2024-07-19 03:44:00|380.3|378.3|380.36|378.36|380.36|378.36|380.27|378.27|17
1721360650000|2024-07-19 03:44:10|380.37|378.37|380.4|378.4|380.4|378.4|380.34|378.34|15
1721360660000|2024-07-19 03:44:20|380.39|378.39|380.36|378.36|380.39|378.39|380.33|378.33|11
1721360670000|2024-07-19 03:44:30|380.37|378.37|380.38|378.38|380.4|378.4|380.28|378.28|25
1721360680000|2024-07-19 03:44:40|380.39|378.39|380.4|378.4|380.4|378.4|380.39|378.39|6
1721360700000|2024-07-19 03:45:00|380.41|378.41|380.41|378.41|380.41|378.41|380.41|378.41|1
1721360710000|2024-07-19 03:45:10|380.42|378.42|380.4|378.4|380.43|378.43|380.4|378.4|3
1721360720000|2024-07-19 03:45:20|380.41|378.41|380.44|378.44|380.44|378.44|380.41|378.41|4
1721360730000|2024-07-19 03:45:30|380.45|378.45|380.49|378.49|380.49|378.49|380.45|378.45|5
1721360740000|2024-07-19 03:45:40|380.54|378.54|380.5|378.5|380.54|378.54|380.5|378.5|2
1721360750000|2024-07-19 03:45:50|380.4|378.4|380.4|378.4|380.4|378.4|380.4|378.4|1
1721360760000|2024-07-19 03:46:00|380.39|378.39|380.36|378.36|380.4|378.4|380.33|378.33|8
1721360770000|2024-07-19 03:46:10|380.35|378.35|380.28|378.28|380.36|378.36|380.21|378.21|15
1721360780000|2024-07-19 03:46:20|380.27|378.27|380.18|378.18|380.28|378.28|380.15|378.15|17
1721360790000|2024-07-19 03:46:30|380.17|378.17|380.2|378.2|380.2|378.2|380.14|378.14|16
1721360800000|2024-07-19 03:46:40|380.18|378.18|380.15|378.15|380.23|378.23|380.15|378.15|17
1721360810000|2024-07-19 03:46:50|380.16|378.16|380.06|378.06|380.16|378.16|380.06|378.06|17
1721360820000|2024-07-19 03:47:00|380.05|378.05|380.18|378.18|380.24|378.24|380.02|378.02|16
1721360830000|2024-07-19 03:47:10|380.17|378.17|380.24|378.24|380.25|378.25|380.16|378.16|22
1721360840000|2024-07-19 03:47:20|380.25|378.25|380.25|378.25|380.34|378.34|380.12|378.12|20
1721360850000|2024-07-19 03:47:30|380.21|378.21|380.23|378.23|380.24|378.24|380.02|378.02|27
1721360860000|2024-07-19 03:47:40|380.24|378.24|380.18|378.18|380.4|378.4|380.16|378.16|18
1721360870000|2024-07-19 03:47:50|380.17|378.17|380.06|378.06|380.22|378.22|380.06|378.06|18
1721360880000|2024-07-19 03:48:00|380.08|378.08|380.2|378.2|380.2|378.2|380.08|378.08|19
1721360890000|2024-07-19 03:48:10|380.21|378.21|380.3|378.3|380.32|378.32|380.21|378.21|20
1721360900000|2024-07-19 03:48:20|380.27|378.27|380.22|378.22|380.31|378.31|380.16|378.16|22
1721360910000|2024-07-19 03:48:30|380.21|378.21|380.09|378.09|380.21|378.21|380.06|378.06|17
1721360920000|2024-07-19 03:48:40|380.07|378.07|380.08|378.08|380.14|378.14|380.07|378.07|21
1721360930000|2024-07-19 03:48:50|380.09|378.09|380.18|378.18|380.18|378.18|380.06|378.06|14
1721360940000|2024-07-19 03:49:00|380.17|378.17|380.39|378.39|380.39|378.39|380.17|378.17|16
1721360950000|2024-07-19 03:49:10|380.38|378.38|380.38|378.38|380.4|378.4|380.37|378.37|16
1721360960000|2024-07-19 03:49:20|380.4|378.4|380.4|378.4|380.4|378.4|380.38|378.38|3
1721361020000|2024-07-19 03:50:20|380.37|378.37|380.37|378.37|380.37|378.37|380.37|378.37|1
1721361030000|2024-07-19 03:50:30|380.38|378.38|380.35|378.35|380.4|378.4|380.31|378.31|11
1721361040000|2024-07-19 03:50:40|380.34|378.34|380.26|378.26|380.38|378.38|380.26|378.26|9
1721361050000|2024-07-19 03:50:50|380.25|378.25|380.16|378.16|380.25|378.25|380.14|378.14|13
1721361060000|2024-07-19 03:51:00|380.19|378.19|380.24|378.24|380.35|378.35|380.19|378.19|16
1721361070000|2024-07-19 03:51:10|380.25|378.25|380.32|378.32|380.35|378.35|380.25|378.25|15
1721361080000|2024-07-19 03:51:20|380.31|378.31|380.38|378.38|380.38|378.38|380.31|378.31|9
1721361090000|2024-07-19 03:51:30|380.37|378.37|380.4|378.4|380.4|378.4|380.37|378.37|5
1721361130000|2024-07-19 03:52:10|380.41|378.41|380.41|378.41|380.42|378.42|380.41|378.41|3
1721361140000|2024-07-19 03:52:20|380.4|378.4|380.31|378.31|380.4|378.4|380.31|378.31|2
1721361150000|2024-07-19 03:52:30|380.26|378.26|380.23|378.23|380.26|378.26|380.19|378.19|9
1721361160000|2024-07-19 03:52:40|380.22|378.22|380.21|378.21|380.28|378.28|380.2|378.2|11
1721361170000|2024-07-19 03:52:50|380.22|378.22|380.27|378.27|380.28|378.28|380.22|378.22|15
1721361180000|2024-07-19 03:53:00|380.31|378.31|380.36|378.36|380.38|378.38|380.31|378.31|11
1721361190000|2024-07-19 03:53:10|380.34|378.34|380.37|378.37|380.37|378.37|380.31|378.31|6
1721361200000|2024-07-19 03:53:20|380.38|378.38|380.4|378.4|380.4|378.4|380.38|378.38|2
1721361210000|2024-07-19 03:53:30|380.32|378.32|380.4|378.4|380.4|378.4|380.32|378.32|16
1721361220000|2024-07-19 03:53:40|380.39|378.39|380.4|378.4|380.4|378.4|380.35|378.35|10
1721361280000|2024-07-19 03:54:40|380.41|378.41|380.43|378.43|380.44|378.44|380.41|378.41|6
1721361290000|2024-07-19 03:54:50|380.44|378.44|380.44|378.44|380.44|378.44|380.42|378.42|4
1721361300000|2024-07-19 03:55:00|380.42|378.42|380.44|378.44|380.44|378.44|380.42|378.42|3
1721361310000|2024-07-19 03:55:10|380.45|378.45|380.89|378.89|380.9|378.9|380.45|378.45|12
1721361320000|2024-07-19 03:55:20|380.92|378.92|380.98|378.98|380.98|378.98|380.92|378.92|5
1721361330000|2024-07-19 03:55:30|381|379|381.11|379.11|381.11|379.11|380.99|378.99|6
1721361340000|2024-07-19 03:55:40|381.1|379.1|381.09|379.09|381.11|379.11|381.02|379.02|11
1721361350000|2024-07-19 03:55:50|381.04|379.04|381.07|379.07|381.07|379.07|380.93|378.93|14
1721361360000|2024-07-19 03:56:00|381.08|379.08|381.08|379.08|381.09|379.09|381|379|13
1721361370000|2024-07-19 03:56:10|381.09|379.09|380.99|378.99|381.09|379.09|380.9|378.9|15
1721361380000|2024-07-19 03:56:20|380.96|378.96|381.08|379.08|381.11|379.11|380.95|378.95|19
1721361390000|2024-07-19 03:56:30|381.04|379.04|381.05|379.05|381.08|379.08|381|379|13
1721361400000|2024-07-19 03:56:40|381.02|379.02|380.94|378.94|381.08|379.08|380.94|378.94|18
1721361410000|2024-07-19 03:56:50|380.96|378.96|380.93|378.93|380.97|378.97|380.93|378.93|9
1721361420000|2024-07-19 03:57:00|380.95|378.95|380.98|378.98|381.02|379.02|380.92|378.92|20
1721361430000|2024-07-19 03:57:10|380.96|378.96|380.96|378.96|381.02|379.02|380.95|378.95|13
1721361440000|2024-07-19 03:57:20|380.95|378.95|380.95|378.95|380.98|378.98|380.95|378.95|6
1721361450000|2024-07-19 03:57:30|380.96|378.96|380.86|378.86|380.98|378.98|380.86|378.86|14
1721361460000|2024-07-19 03:57:40|380.85|378.85|380.92|378.92|380.92|378.92|380.81|378.81|15
1721361470000|2024-07-19 03:57:50|380.91|378.91|380.91|378.91|380.92|378.92|380.85|378.85|9
1721361480000|2024-07-19 03:58:00|380.95|378.95|381.11|379.11|381.12|379.12|380.95|378.95|14
1721361490000|2024-07-19 03:58:10|381.1|379.1|381.2|379.2|381.2|379.2|381.1|379.1|18
1721361500000|2024-07-19 03:58:20|381.21|379.21|381.18|379.18|381.24|379.24|381.18|379.18|5
1721361510000|2024-07-19 03:58:30|381.2|379.2|381.14|379.14|381.2|379.2|381.11|379.11|9
1721361520000|2024-07-19 03:58:40|381.12|379.12|381.11|379.11|381.13|379.13|381.02|379.02|13
1721361530000|2024-07-19 03:58:50|381.06|379.06|381.19|379.19|381.19|379.19|381.06|379.06|19
1721361540000|2024-07-19 03:59:00|381.24|379.24|381.17|379.17|381.44|379.44|381.17|379.17|15
1721361550000|2024-07-19 03:59:10|381.18|379.18|381.3|379.3|381.31|379.31|381.18|379.18|12
1721361560000|2024-07-19 03:59:20|381.31|379.31|381.33|379.33|381.33|379.33|381.27|379.27|15
1721361570000|2024-07-19 03:59:30|381.32|379.32|381.4|379.4|381.4|379.4|381.32|379.32|15
1721361580000|2024-07-19 03:59:40|381.44|379.44|381.44|379.44|381.45|379.45|381.41|379.41|7
1721361590000|2024-07-19 03:59:50|381.48|379.48|381.53|379.53|381.53|379.53|381.48|379.48|11
1721361600000|2024-07-19 04:00:00|381.52|379.52|381.58|379.58|381.62|379.62|381.49|379.49|17
1721361610000|2024-07-19 04:00:10|381.59|379.59|381.59|379.59|381.62|379.62|381.59|379.59|7
1721361620000|2024-07-19 04:00:20|381.61|379.61|381.51|379.51|381.63|379.63|381.51|379.51|14
1721361630000|2024-07-19 04:00:30|381.5|379.5|381.47|379.47|381.52|379.52|381.38|379.38|15
1721361640000|2024-07-19 04:00:40|381.48|379.48|381.52|379.52|381.52|379.52|381.48|379.48|4
1721361650000|2024-07-19 04:00:50|381.6|379.6|381.68|379.68|381.68|379.68|381.6|379.6|2
1721361670000|2024-07-19 04:01:10|381.61|379.61|381.68|379.68|381.68|379.68|381.61|379.61|6
1721361720000|2024-07-19 04:02:00|381.69|379.69|382.09|380.09|382.1|380.1|381.69|379.69|7
1721361730000|2024-07-19 04:02:10|382.1|380.1|381.96|379.96|382.1|380.1|381.95|379.95|11
1721361740000|2024-07-19 04:02:20|382|380|382.01|380.01|382.03|380.03|382|380|8
1721361750000|2024-07-19 04:02:30|382.02|380.02|382.32|380.32|382.32|380.32|382.02|380.02|19
1721361760000|2024-07-19 04:02:40|382.31|380.31|382.3|380.3|382.32|380.32|382.28|380.28|13
1721361770000|2024-07-19 04:02:50|382.29|380.29|382.39|380.39|382.39|380.39|382.28|380.28|11
1721361780000|2024-07-19 04:03:00|382.45|380.45|382.45|380.45|382.49|380.49|382.43|380.43|15
1721361790000|2024-07-19 04:03:10|382.44|380.44|382.53|380.53|382.56|380.56|382.41|380.41|11
1721361800000|2024-07-19 04:03:20|382.54|380.54|382.56|380.56|382.62|380.62|382.52|380.52|15
1721361810000|2024-07-19 04:03:30|382.55|380.55|382.5|380.5|382.55|380.55|382.42|380.42|17
1721361820000|2024-07-19 04:03:40|382.46|380.46|382.57|380.57|382.57|380.57|382.37|380.37|23
1721361830000|2024-07-19 04:03:50|382.56|380.56|382.76|380.76|382.76|380.76|382.55|380.55|13
1721361840000|2024-07-19 04:04:00|382.81|380.81|382.68|380.68|382.81|380.81|382.67|380.67|15
1721361850000|2024-07-19 04:04:10|382.69|380.69|382.6|380.6|382.72|380.72|382.58|380.58|16
1721361860000|2024-07-19 04:04:20|382.59|380.59|382.7|380.7|382.7|380.7|382.57|380.57|10
1721361870000|2024-07-19 04:04:30|382.68|380.68|382.47|380.47|382.69|380.69|382.47|380.47|10
1721361880000|2024-07-19 04:04:40|382.46|380.46|382.18|380.18|382.46|380.46|382.12|380.12|9
1721361890000|2024-07-19 04:04:50|382.19|380.19|382.14|380.14|382.2|380.2|382.14|380.14|11
1721361900000|2024-07-19 04:05:00|382.15|380.15|382.08|380.08|382.21|380.21|382.08|380.08|20
1721361910000|2024-07-19 04:05:10|382.07|380.07|381.99|379.99|382.08|380.08|381.97|379.97|19
1721361920000|2024-07-19 04:05:20|382|380|382.08|380.08|382.08|380.08|381.98|379.98|18
1721361930000|2024-07-19 04:05:30|382.14|380.14|381.85|379.85|382.14|380.14|381.84|379.84|17
1721361940000|2024-07-19 04:05:40|381.88|379.88|381.76|379.76|381.88|379.88|381.75|379.75|19
1721361950000|2024-07-19 04:05:50|381.71|379.71|381.57|379.57|381.75|379.75|381.56|379.56|16
1721361960000|2024-07-19 04:06:00|381.56|379.56|381.46|379.46|381.56|379.56|381.43|379.43|16
1721361970000|2024-07-19 04:06:10|381.44|379.44|381.36|379.36|381.46|379.46|381.3|379.3|20
1721361980000|2024-07-19 04:06:20|381.34|379.34|381.33|379.33|381.38|379.38|381.33|379.33|14
1721361990000|2024-07-19 04:06:30|381.34|379.34|381.4|379.4|381.44|379.44|381.31|379.31|19
1721362000000|2024-07-19 04:06:40|381.44|379.44|381.5|379.5|381.57|379.57|381.44|379.44|20
1721362010000|2024-07-19 04:06:50|381.49|379.49|381.35|379.35|381.49|379.49|381.31|379.31|23
1721362020000|2024-07-19 04:07:00|381.33|379.33|381.33|379.33|381.33|379.33|381.3|379.3|15
1721362030000|2024-07-19 04:07:10|381.31|379.31|381.31|379.31|381.38|379.38|381.31|379.31|10
1721362040000|2024-07-19 04:07:20|381.3|379.3|381.13|379.13|381.3|379.3|381.13|379.13|22
1721362050000|2024-07-19 04:07:30|381.12|379.12|381.28|379.28|381.28|379.28|381.09|379.09|11
1721362060000|2024-07-19 04:07:40|381.31|379.31|381.58|379.58|381.58|379.58|381.31|379.31|13
1721362070000|2024-07-19 04:07:50|381.61|379.61|381.72|379.72|381.72|379.72|381.61|379.61|14
1721362080000|2024-07-19 04:08:00|381.74|379.74|381.8|379.8|381.83|379.83|381.74|379.74|11
1721362090000|2024-07-19 04:08:10|381.81|379.81|381.85|379.85|381.94|379.94|381.8|379.8|14
1721362100000|2024-07-19 04:08:20|381.87|379.87|381.73|379.73|381.87|379.87|381.73|379.73|25
1721362110000|2024-07-19 04:08:30|381.75|379.75|381.71|379.71|381.83|379.83|381.7|379.7|19
1721362120000|2024-07-19 04:08:40|381.7|379.7|381.65|379.65|381.71|379.71|381.64|379.64|11
1721362130000|2024-07-19 04:08:50|381.64|379.64|381.45|379.45|381.64|379.64|381.44|379.44|13
1721362140000|2024-07-19 04:09:00|381.44|379.44|381.43|379.43|381.51|379.51|381.41|379.41|18
1721362150000|2024-07-19 04:09:10|381.44|379.44|381.3|379.3|381.44|379.44|381.3|379.3|19
1721362160000|2024-07-19 04:09:20|381.27|379.27|381.29|379.29|381.34|379.34|381.26|379.26|16
1721362170000|2024-07-19 04:09:30|381.3|379.3|381.27|379.27|381.32|379.32|381.24|379.24|21
1721362180000|2024-07-19 04:09:40|381.29|379.29|381.31|379.31|381.32|379.32|381.29|379.29|9
1721362190000|2024-07-19 04:09:50|381.32|379.32|381.27|379.27|381.33|379.33|381.27|379.27|12
1721362200000|2024-07-19 04:10:00|381.26|379.26|381.31|379.31|381.32|379.32|381.23|379.23|20
1721362210000|2024-07-19 04:10:10|381.32|379.32|381.36|379.36|381.36|379.36|381.31|379.31|7
1721362220000|2024-07-19 04:10:20|381.35|379.35|381.31|379.31|381.36|379.36|381.27|379.27|16
1721362230000|2024-07-19 04:10:30|381.3|379.3|381.32|379.32|381.36|379.36|381.3|379.3|13
1721362240000|2024-07-19 04:10:40|381.33|379.33|381.43|379.43|381.43|379.43|381.32|379.32|14
1721362250000|2024-07-19 04:10:50|381.44|379.44|381.42|379.42|381.44|379.44|381.34|379.34|10
1721362260000|2024-07-19 04:11:00|381.4|379.4|381.46|379.46|381.49|379.49|381.4|379.4|15
1721362270000|2024-07-19 04:11:10|381.5|379.5|381.53|379.53|381.55|379.55|381.49|379.49|19
1721362280000|2024-07-19 04:11:20|381.45|379.45|381.51|379.51|381.51|379.51|381.42|379.42|19
1721362290000|2024-07-19 04:11:30|381.55|379.55|381.6|379.6|381.63|379.63|381.48|379.48|17
1721362300000|2024-07-19 04:11:40|381.62|379.62|381.65|379.65|381.65|379.65|381.55|379.55|16
1721362310000|2024-07-19 04:11:50|381.66|379.66|381.68|379.68|381.76|379.76|381.66|379.66|10
1721362320000|2024-07-19 04:12:00|381.67|379.67|381.67|379.67|381.7|379.7|381.59|379.59|14
1721362330000|2024-07-19 04:12:10|381.65|379.65|381.64|379.64|381.72|379.72|381.64|379.64|13
1721362340000|2024-07-19 04:12:20|381.62|379.62|381.58|379.58|381.62|379.62|381.58|379.58|7
1721362350000|2024-07-19 04:12:30|381.59|379.59|381.34|379.34|381.59|379.59|381.34|379.34|9
1721362360000|2024-07-19 04:12:40|381.33|379.33|381.41|379.41|381.41|379.41|381.32|379.32|17
1721362370000|2024-07-19 04:12:50|381.39|379.39|381.35|379.35|381.43|379.43|381.35|379.35|6
1721362380000|2024-07-19 04:13:00|381.37|379.37|381.33|379.33|381.37|379.37|381.3|379.3|17
1721362390000|2024-07-19 04:13:10|381.3|379.3|381.36|379.36|381.37|379.37|381.3|379.3|13
1721362400000|2024-07-19 04:13:20|381.35|379.35|381.33|379.33|381.36|379.36|381.32|379.32|13
1721362410000|2024-07-19 04:13:30|381.29|379.29|381.31|379.31|381.32|379.32|381.24|379.24|13
1721362420000|2024-07-19 04:13:40|381.28|379.28|381.34|379.34|381.36|379.36|381.28|379.28|9
1721362430000|2024-07-19 04:13:50|381.3|379.3|381.26|379.26|381.3|379.3|381.22|379.22|13
1721362440000|2024-07-19 04:14:00|381.25|379.25|381.32|379.32|381.36|379.36|381.22|379.22|14
1721362450000|2024-07-19 04:14:10|381.3|379.3|381.22|379.22|381.3|379.3|381.2|379.2|14
1721362460000|2024-07-19 04:14:20|381.23|379.23|381.37|379.37|381.39|379.39|381.21|379.21|15
1721362470000|2024-07-19 04:14:30|381.38|379.38|381.37|379.37|381.38|379.38|381.37|379.37|6
1721362480000|2024-07-19 04:14:40|381.38|379.38|381.49|379.49|381.52|379.52|381.37|379.37|15
1721362490000|2024-07-19 04:14:50|381.5|379.5|381.5|379.5|381.51|379.51|381.49|379.49|7
1721362500000|2024-07-19 04:15:00|381.51|379.51|381.43|379.43|381.56|379.56|381.38|379.38|29
1721362510000|2024-07-19 04:15:10|381.44|379.44|381.3|379.3|381.45|379.45|381.2|379.2|20
1721362520000|2024-07-19 04:15:20|381.33|379.33|381.23|379.23|381.43|379.43|381.23|379.23|25
1721362530000|2024-07-19 04:15:30|381.22|379.22|381.25|379.25|381.28|379.28|381.17|379.17|14
1721362540000|2024-07-19 04:15:40|381.26|379.26|381.06|379.06|381.26|379.26|381.05|379.05|28
1721362550000|2024-07-19 04:15:50|381.07|379.07|380.99|378.99|381.11|379.11|380.99|378.99|18
1721362560000|2024-07-19 04:16:00|381|379|380.84|378.84|381|379|380.81|378.81|23
1721362570000|2024-07-19 04:16:10|380.85|378.85|380.82|378.82|380.88|378.88|380.75|378.75|23
1721362580000|2024-07-19 04:16:20|380.83|378.83|380.88|378.88|380.92|378.92|380.78|378.78|16
1721362590000|2024-07-19 04:16:30|380.85|378.85|380.79|378.79|380.85|378.85|380.77|378.77|18
1721362600000|2024-07-19 04:16:40|380.78|378.78|380.75|378.75|380.8|378.8|380.74|378.74|11
1721362610000|2024-07-19 04:16:50|380.71|378.71|380.74|378.74|380.82|378.82|380.71|378.71|12
1721362620000|2024-07-19 04:17:00|380.75|378.75|380.88|378.88|380.88|378.88|380.74|378.74|23
1721362630000|2024-07-19 04:17:10|380.9|378.9|380.83|378.83|381.04|379.04|380.83|378.83|20
1721362640000|2024-07-19 04:17:20|380.81|378.81|380.77|378.77|380.81|378.81|380.75|378.75|15
1721362650000|2024-07-19 04:17:30|380.72|378.72|380.63|378.63|380.72|378.72|380.62|378.62|22
1721362660000|2024-07-19 04:17:40|380.64|378.64|380.6|378.6|380.67|378.67|380.59|378.59|13
1721362670000|2024-07-19 04:17:50|380.59|378.59|380.76|378.76|380.76|378.76|380.58|378.58|20
1721362680000|2024-07-19 04:18:00|380.77|378.77|380.78|378.78|380.82|378.82|380.75|378.75|9
1721362690000|2024-07-19 04:18:10|380.79|378.79|380.98|378.98|380.98|378.98|380.78|378.78|16
1721362700000|2024-07-19 04:18:20|381.01|379.01|381.02|379.02|381.09|379.09|380.95|378.95|19
1721362710000|2024-07-19 04:18:30|381.03|379.03|381.05|379.05|381.06|379.06|381.01|379.01|14
1721362720000|2024-07-19 04:18:40|381.04|379.04|381.03|379.03|381.08|379.08|381.01|379.01|16
1721362730000|2024-07-19 04:18:50|381.04|379.04|381.07|379.07|381.07|379.07|381.03|379.03|11
1721362740000|2024-07-19 04:19:00|381.06|379.06|381.05|379.05|381.1|379.1|381.04|379.04|13
1721362750000|2024-07-19 04:19:10|381.04|379.04|381.06|379.06|381.06|379.06|381.04|379.04|9
1721362760000|2024-07-19 04:19:20|381.1|379.1|381.17|379.17|381.17|379.17|381.06|379.06|12
1721362770000|2024-07-19 04:19:30|381.23|379.23|380.83|378.83|381.24|379.24|380.71|378.71|20
1721362780000|2024-07-19 04:19:40|380.81|378.81|380.8|378.8|380.82|378.82|380.8|378.8|11
1721362790000|2024-07-19 04:19:50|380.81|378.81|380.97|378.97|380.99|378.99|380.8|378.8|14
1721362800000|2024-07-19 04:20:00|380.96|378.96|380.82|378.82|380.96|378.96|380.82|378.82|11
1721362810000|2024-07-19 04:20:10|380.83|378.83|380.71|378.71|380.87|378.87|380.7|378.7|17
1721362820000|2024-07-19 04:20:20|380.7|378.7|380.63|378.63|380.73|378.73|380.55|378.55|17
1721362830000|2024-07-19 04:20:30|380.64|378.64|380.58|378.58|380.72|378.72|380.57|378.57|18
1721362840000|2024-07-19 04:20:40|380.57|378.57|380.51|378.51|380.66|378.66|380.48|378.48|21
1721362850000|2024-07-19 04:20:50|380.5|378.5|380.54|378.54|380.58|378.58|380.5|378.5|13
1721362860000|2024-07-19 04:21:00|380.53|378.53|380.41|378.41|380.53|378.53|380.4|378.4|10
1721362870000|2024-07-19 04:21:10|380.42|378.42|380.51|378.51|380.56|378.56|380.41|378.41|15
1721362880000|2024-07-19 04:21:20|380.52|378.52|380.67|378.67|380.67|378.67|380.51|378.51|16
1721362890000|2024-07-19 04:21:30|380.7|378.7|380.67|378.67|380.71|378.71|380.67|378.67|8
1721362900000|2024-07-19 04:21:40|380.68|378.68|380.61|378.61|380.7|378.7|380.59|378.59|14
1721362910000|2024-07-19 04:21:50|380.59|378.59|380.56|378.56|380.59|378.59|380.5|378.5|18
1721362920000|2024-07-19 04:22:00|380.55|378.55|380.53|378.53|380.6|378.6|380.51|378.51|23
1721362930000|2024-07-19 04:22:10|380.54|378.54|380.51|378.51|380.55|378.55|380.48|378.48|11
1721362940000|2024-07-19 04:22:20|380.48|378.48|380.57|378.57|380.57|378.57|380.48|378.48|11
1721362950000|2024-07-19 04:22:30|380.58|378.58|380.51|378.51|380.59|378.59|380.51|378.51|10
1721362960000|2024-07-19 04:22:40|380.5|378.5|380.53|378.53|380.53|378.53|380.5|378.5|10
1721362970000|2024-07-19 04:22:50|380.51|378.51|380.49|378.49|380.52|378.52|380.49|378.49|12
1721362980000|2024-07-19 04:23:00|380.4|378.4|380.3|378.3|380.4|378.4|380.3|378.3|10
1721362990000|2024-07-19 04:23:10|380.29|378.29|380.48|378.48|380.51|378.51|380.27|378.27|19
1721363000000|2024-07-19 04:23:20|380.49|378.49|380.29|378.29|380.49|378.49|380.29|378.29|8
1721363010000|2024-07-19 04:23:30|380.3|378.3|380.2|378.2|380.3|378.3|380.2|378.2|8
1721363020000|2024-07-19 04:23:40|380.21|378.21|380.24|378.24|380.24|378.24|380.18|378.18|10
1721363030000|2024-07-19 04:23:50|380.28|378.28|380.33|378.33|380.33|378.33|380.2|378.2|16
1721363040000|2024-07-19 04:24:00|380.32|378.32|380.33|378.33|380.33|378.33|380.29|378.29|12
1721363050000|2024-07-19 04:24:10|380.32|378.32|380.25|378.25|380.32|378.32|380.25|378.25|2
1721363060000|2024-07-19 04:24:20|380.24|378.24|380.2|378.2|380.24|378.24|380.18|378.18|11
1721363070000|2024-07-19 04:24:30|380.19|378.19|380.12|378.12|380.19|378.19|380.11|378.11|8
1721363080000|2024-07-19 04:24:40|380.11|378.11|380.04|378.04|380.14|378.14|380|378|13
1721363090000|2024-07-19 04:24:50|380.06|378.06|380.06|378.06|380.07|378.07|380.05|378.05|12
1721363100000|2024-07-19 04:25:00|380.07|378.07|380.06|378.06|380.08|378.08|380.04|378.04|11
1721363110000|2024-07-19 04:25:10|379.99|377.99|380|378|380.02|378.02|379.98|377.98|13
1721363120000|2024-07-19 04:25:20|380.01|378.01|380.01|378.01|380.1|378.1|379.98|377.98|15
1721363130000|2024-07-19 04:25:30|380.02|378.02|380.02|378.02|380.04|378.04|380.01|378.01|10
1721363140000|2024-07-19 04:25:40|380.01|378.01|380.11|378.11|380.11|378.11|380.01|378.01|16
1721363150000|2024-07-19 04:25:50|380.1|378.1|380.22|378.22|380.22|378.22|380.1|378.1|12
1721363160000|2024-07-19 04:26:00|380.21|378.21|380.26|378.26|380.29|378.29|380.21|378.21|14
1721363170000|2024-07-19 04:26:10|380.27|378.27|380.22|378.22|380.27|378.27|380.21|378.21|10
1721363180000|2024-07-19 04:26:20|380.23|378.23|380.28|378.28|380.28|378.28|380.23|378.23|9
1721363190000|2024-07-19 04:26:30|380.26|378.26|380.37|378.37|380.39|378.39|380.26|378.26|15
1721363200000|2024-07-19 04:26:40|380.35|378.35|380.26|378.26|380.35|378.35|380.16|378.16|17
1721363210000|2024-07-19 04:26:50|380.25|378.25|380.33|378.33|380.35|378.35|380.25|378.25|8
1721363220000|2024-07-19 04:27:00|380.34|378.34|380.33|378.33|380.34|378.34|380.26|378.26|13
1721363230000|2024-07-19 04:27:10|380.31|378.31|380.2|378.2|380.33|378.33|380.2|378.2|18
1721363240000|2024-07-19 04:27:20|380.17|378.17|380.18|378.18|380.21|378.21|380.17|378.17|14
1721363250000|2024-07-19 04:27:30|380.19|378.19|380.32|378.32|380.37|378.37|380.19|378.19|15
1721363260000|2024-07-19 04:27:40|380.34|378.34|380.44|378.44|380.45|378.45|380.3|378.3|17
1721363270000|2024-07-19 04:27:50|380.43|378.43|380.48|378.48|380.48|378.48|380.43|378.43|10
1721363280000|2024-07-19 04:28:00|380.53|378.53|380.43|378.43|380.57|378.57|380.38|378.38|14
1721363290000|2024-07-19 04:28:10|380.42|378.42|380.41|378.41|380.42|378.42|380.41|378.41|4
1721363300000|2024-07-19 04:28:20|380.42|378.42|380.41|378.41|380.47|378.47|380.41|378.41|16
1721363310000|2024-07-19 04:28:30|380.44|378.44|380.42|378.42|380.47|378.47|380.42|378.42|4
1721363320000|2024-07-19 04:28:40|380.41|378.41|380.32|378.32|380.44|378.44|380.29|378.29|9
1721363330000|2024-07-19 04:28:50|380.33|378.33|380.24|378.24|380.33|378.33|380.17|378.17|16
1721363340000|2024-07-19 04:29:00|380.23|378.23|380.25|378.25|380.26|378.26|380.21|378.21|14
1721363350000|2024-07-19 04:29:10|380.27|378.27|380.34|378.34|380.38|378.38|380.27|378.27|10
1721363360000|2024-07-19 04:29:20|380.33|378.33|380.34|378.34|380.34|378.34|380.29|378.29|9
1721363370000|2024-07-19 04:29:30|380.32|378.32|380.33|378.33|380.33|378.33|380.27|378.27|11
1721363380000|2024-07-19 04:29:40|380.32|378.32|380.31|378.31|380.32|378.32|380.31|378.31|6
1721363390000|2024-07-19 04:29:50|380.3|378.3|380.31|378.31|380.34|378.34|380.28|378.28|13
1721363400000|2024-07-19 04:30:00|380.3|378.3|380.14|378.14|380.3|378.3|380.14|378.14|22
1721363410000|2024-07-19 04:30:10|380.13|378.13|380.02|378.02|380.13|378.13|379.97|377.97|15
1721363420000|2024-07-19 04:30:20|380.03|378.03|379.89|377.89|380.04|378.04|379.88|377.88|17
1721363430000|2024-07-19 04:30:30|379.94|377.94|380.01|378.01|380.08|378.08|379.93|377.93|13
1721363440000|2024-07-19 04:30:40|379.99|377.99|379.94|377.94|380.03|378.03|379.93|377.93|21
1721363450000|2024-07-19 04:30:50|379.96|377.96|380.27|378.27|380.29|378.29|379.96|377.96|20
1721363460000|2024-07-19 04:31:00|380.26|378.26|380.38|378.38|380.39|378.39|380.26|378.26|19
1721363470000|2024-07-19 04:31:10|380.37|378.37|380.48|378.48|380.5|378.5|380.35|378.35|20
1721363480000|2024-07-19 04:31:20|380.41|378.41|380.43|378.43|380.45|378.45|380.38|378.38|14
1721363490000|2024-07-19 04:31:30|380.44|378.44|380.47|378.47|380.47|378.47|380.42|378.42|11
1721363500000|2024-07-19 04:31:40|380.46|378.46|380.45|378.45|380.5|378.5|380.43|378.43|13
1721363510000|2024-07-19 04:31:50|380.46|378.46|380.52|378.52|380.55|378.55|380.46|378.46|15
1721363520000|2024-07-19 04:32:00|380.53|378.53|380.59|378.59|380.6|378.6|380.52|378.52|14
1721363530000|2024-07-19 04:32:10|380.6|378.6|380.83|378.83|380.86|378.86|380.6|378.6|11
1721363540000|2024-07-19 04:32:20|380.78|378.78|380.67|378.67|380.83|378.83|380.65|378.65|18
1721363550000|2024-07-19 04:32:30|380.7|378.7|380.67|378.67|380.74|378.74|380.59|378.59|13
1721363560000|2024-07-19 04:32:40|380.64|378.64|380.63|378.63|380.64|378.64|380.58|378.58|10
1721363570000|2024-07-19 04:32:50|380.64|378.64|380.58|378.58|380.64|378.64|380.56|378.56|8
1721363580000|2024-07-19 04:33:00|380.6|378.6|380.64|378.64|380.66|378.66|380.6|378.6|6
1721363590000|2024-07-19 04:33:10|380.65|378.65|380.75|378.75|380.75|378.75|380.65|378.65|14
1721363600000|2024-07-19 04:33:20|380.76|378.76|380.84|378.84|380.88|378.88|380.69|378.69|19
1721363610000|2024-07-19 04:33:30|380.83|378.83|380.79|378.79|380.86|378.86|380.78|378.78|19
1721363620000|2024-07-19 04:33:40|380.78|378.78|380.72|378.72|380.78|378.78|380.72|378.72|5
1721363630000|2024-07-19 04:33:50|380.7|378.7|380.65|378.65|380.72|378.72|380.65|378.65|7
1721363640000|2024-07-19 04:34:00|380.64|378.64|380.76|378.76|380.81|378.81|380.61|378.61|15
1721363650000|2024-07-19 04:34:10|380.75|378.75|380.62|378.62|380.75|378.75|380.62|378.62|11
1721363660000|2024-07-19 04:34:20|380.61|378.61|380.57|378.57|380.64|378.64|380.57|378.57|7
1721363670000|2024-07-19 04:34:30|380.58|378.58|380.65|378.65|380.65|378.65|380.57|378.57|13
1721363680000|2024-07-19 04:34:40|380.63|378.63|380.71|378.71|380.71|378.71|380.58|378.58|22
1721363690000|2024-07-19 04:34:50|380.77|378.77|380.95|378.95|380.95|378.95|380.77|378.77|15
1721363700000|2024-07-19 04:35:00|380.96|378.96|381.09|379.09|381.11|379.11|380.96|378.96|16
1721363710000|2024-07-19 04:35:10|381.08|379.08|380.88|378.88|381.08|379.08|380.88|378.88|17
1721363720000|2024-07-19 04:35:20|380.9|378.9|380.96|378.96|380.98|378.98|380.88|378.88|17
1721363730000|2024-07-19 04:35:30|380.97|378.97|380.99|378.99|381.05|379.05|380.96|378.96|16
1721363740000|2024-07-19 04:35:40|381|379|381|379|381.01|379.01|380.96|378.96|13
1721363750000|2024-07-19 04:35:50|381.01|379.01|380.95|378.95|381.01|379.01|380.89|378.89|15
1721363760000|2024-07-19 04:36:00|380.97|378.97|381|379|381.07|379.07|380.97|378.97|17
1721363770000|2024-07-19 04:36:10|381.01|379.01|381.06|379.06|381.07|379.07|381.01|379.01|9
1721363780000|2024-07-19 04:36:20|381.05|379.05|380.9|378.9|381.05|379.05|380.9|378.9|15
1721363790000|2024-07-19 04:36:30|380.93|378.93|380.76|378.76|380.93|378.93|380.72|378.72|12
1721363800000|2024-07-19 04:36:40|380.78|378.78|380.77|378.77|380.83|378.83|380.72|378.72|20
1721363810000|2024-07-19 04:36:50|380.74|378.74|380.74|378.74|380.77|378.77|380.67|378.67|16
1721363820000|2024-07-19 04:37:00|380.76|378.76|380.62|378.62|380.76|378.76|380.6|378.6|14
1721363830000|2024-07-19 04:37:10|380.59|378.59|380.44|378.44|380.59|378.59|380.39|378.39|20
1721363840000|2024-07-19 04:37:20|380.43|378.43|380.41|378.41|380.48|378.48|380.38|378.38|25
1721363850000|2024-07-19 04:37:30|380.4|378.4|380.36|378.36|380.4|378.4|380.32|378.32|18
1721363860000|2024-07-19 04:37:40|380.37|378.37|380.4|378.4|380.45|378.45|380.36|378.36|20
1721363870000|2024-07-19 04:37:50|380.39|378.39|380.52|378.52|380.52|378.52|380.38|378.38|17
1721363880000|2024-07-19 04:38:00|380.53|378.53|380.7|378.7|380.7|378.7|380.53|378.53|18
1721363890000|2024-07-19 04:38:10|380.69|378.69|380.77|378.77|380.78|378.78|380.67|378.67|18
1721363900000|2024-07-19 04:38:20|380.75|378.75|380.64|378.64|380.75|378.75|380.63|378.63|21
1721363910000|2024-07-19 04:38:30|380.63|378.63|380.63|378.63|380.67|378.67|380.58|378.58|16
1721363920000|2024-07-19 04:38:40|380.64|378.64|380.66|378.66|380.67|378.67|380.63|378.63|6
1721363930000|2024-07-19 04:38:50|380.68|378.68|380.66|378.66|380.73|378.73|380.61|378.61|16
1721363940000|2024-07-19 04:39:00|380.67|378.67|380.6|378.6|380.67|378.67|380.59|378.59|10
1721363950000|2024-07-19 04:39:10|380.62|378.62|380.62|378.62|380.63|378.63|380.6|378.6|17
1721363960000|2024-07-19 04:39:20|380.61|378.61|380.59|378.59|380.63|378.63|380.55|378.55|8
1721363970000|2024-07-19 04:39:30|380.58|378.58|380.55|378.55|380.58|378.58|380.51|378.51|15
1721363980000|2024-07-19 04:39:40|380.56|378.56|380.54|378.54|380.56|378.56|380.54|378.54|6
1721363990000|2024-07-19 04:39:50|380.55|378.55|380.51|378.51|380.55|378.55|380.48|378.48|15
1721364000000|2024-07-19 04:40:00|380.52|378.52|380.54|378.54|380.56|378.56|380.51|378.51|16
1721364010000|2024-07-19 04:40:10|380.55|378.55|380.57|378.57|380.59|378.59|380.55|378.55|6
1721364020000|2024-07-19 04:40:20|380.58|378.58|380.59|378.59|380.61|378.61|380.58|378.58|6
1721364030000|2024-07-19 04:40:30|380.6|378.6|380.64|378.64|380.7|378.7|380.6|378.6|15
1721364040000|2024-07-19 04:40:40|380.59|378.59|380.59|378.59|380.61|378.61|380.46|378.46|15
1721364050000|2024-07-19 04:40:50|380.58|378.58|380.58|378.58|380.58|378.58|380.56|378.56|6
1721364060000|2024-07-19 04:41:00|380.61|378.61|380.69|378.69|380.7|378.7|380.61|378.61|13
1721364070000|2024-07-19 04:41:10|380.72|378.72|380.68|378.68|380.72|378.72|380.62|378.62|13
1721364080000|2024-07-19 04:41:20|380.67|378.67|380.61|378.61|380.68|378.68|380.61|378.61|10
1721364090000|2024-07-19 04:41:30|380.62|378.62|380.68|378.68|380.71|378.71|380.62|378.62|15
1721364100000|2024-07-19 04:41:40|380.67|378.67|380.71|378.71|380.73|378.73|380.67|378.67|10
1721364110000|2024-07-19 04:41:50|380.69|378.69|380.61|378.61|380.69|378.69|380.61|378.61|3
1721364120000|2024-07-19 04:42:00|380.62|378.62|380.66|378.66|380.71|378.71|380.62|378.62|12
1721364130000|2024-07-19 04:42:10|380.62|378.62|380.61|378.61|380.62|378.62|380.61|378.61|2
1721364140000|2024-07-19 04:42:20|380.62|378.62|380.6|378.6|380.63|378.63|380.6|378.6|6
1721364150000|2024-07-19 04:42:30|380.63|378.63|380.65|378.65|380.65|378.65|380.63|378.63|13
1721364160000|2024-07-19 04:42:40|380.64|378.64|380.58|378.58|380.64|378.64|380.58|378.58|7
1721364170000|2024-07-19 04:42:50|380.59|378.59|380.49|378.49|380.59|378.59|380.49|378.49|5
1721364180000|2024-07-19 04:43:00|380.44|378.44|380.51|378.51|380.52|378.52|380.44|378.44|15
1721364190000|2024-07-19 04:43:10|380.54|378.54|380.54|378.54|380.61|378.61|380.52|378.52|16
1721364200000|2024-07-19 04:43:20|380.55|378.55|380.54|378.54|380.56|378.56|380.54|378.54|10
1721364210000|2024-07-19 04:43:30|380.55|378.55|380.41|378.41|380.55|378.55|380.39|378.39|12
1721364220000|2024-07-19 04:43:40|380.34|378.34|380.23|378.23|380.34|378.34|380.22|378.22|10
1721364230000|2024-07-19 04:43:50|380.24|378.24|380.22|378.22|380.25|378.25|380.22|378.22|12
1721364240000|2024-07-19 04:44:00|380.23|378.23|380.27|378.27|380.27|378.27|380.19|378.19|14
1721364250000|2024-07-19 04:44:10|380.24|378.24|380.21|378.21|380.24|378.24|380.16|378.16|15
1721364260000|2024-07-19 04:44:20|380.2|378.2|380.21|378.21|380.23|378.23|380.16|378.16|11
1721364270000|2024-07-19 04:44:30|380.22|378.22|380.18|378.18|380.22|378.22|380.17|378.17|7
1721364280000|2024-07-19 04:44:40|380.2|378.2|380.16|378.16|380.2|378.2|380.16|378.16|11
1721364290000|2024-07-19 04:44:50|380.17|378.17|380.14|378.14|380.18|378.18|380.13|378.13|16
1721364300000|2024-07-19 04:45:00|380.13|378.13|379.96|377.96|380.17|378.17|379.96|377.96|21
1721364310000|2024-07-19 04:45:10|379.97|377.97|379.99|377.99|380.01|378.01|379.93|377.93|12
1721364320000|2024-07-19 04:45:20|379.97|377.97|379.9|377.9|379.97|377.97|379.83|377.83|11
1721364330000|2024-07-19 04:45:30|379.92|377.92|379.76|377.76|379.94|377.94|379.76|377.76|13
1721364340000|2024-07-19 04:45:40|379.78|377.78|379.72|377.72|379.8|377.8|379.71|377.71|13
1721364350000|2024-07-19 04:45:50|379.71|377.71|379.75|377.75|379.76|377.76|379.67|377.67|15
1721364360000|2024-07-19 04:46:00|379.73|377.73|379.67|377.67|379.76|377.76|379.64|377.64|17
1721364370000|2024-07-19 04:46:10|379.66|377.66|379.68|377.68|379.74|377.74|379.66|377.66|15
1721364380000|2024-07-19 04:46:20|379.67|377.67|379.74|377.74|379.76|377.76|379.63|377.63|15
1721364390000|2024-07-19 04:46:30|379.73|377.73|379.83|377.83|379.84|377.84|379.73|377.73|9
1721364400000|2024-07-19 04:46:40|379.85|377.85|379.93|377.93|379.95|377.95|379.84|377.84|16
1721364410000|2024-07-19 04:46:50|379.94|377.94|379.91|377.91|379.94|377.94|379.91|377.91|9
1721364420000|2024-07-19 04:47:00|379.88|377.88|379.8|377.8|379.88|377.88|379.78|377.78|9
1721364430000|2024-07-19 04:47:10|379.77|377.77|379.89|377.89|379.92|377.92|379.77|377.77|11
1721364440000|2024-07-19 04:47:20|379.86|377.86|379.95|377.95|379.97|377.97|379.86|377.86|10
1721364450000|2024-07-19 04:47:30|379.96|377.96|379.94|377.94|379.97|377.97|379.93|377.93|8
1721364460000|2024-07-19 04:47:40|379.95|377.95|379.94|377.94|379.96|377.96|379.91|377.91|15
1721364470000|2024-07-19 04:47:50|379.93|377.93|379.92|377.92|379.93|377.93|379.92|377.92|2
1721364480000|2024-07-19 04:48:00|379.93|377.93|379.95|377.95|379.95|377.95|379.93|377.93|2
1721364490000|2024-07-19 04:48:10|379.94|377.94|379.92|377.92|380.02|378.02|379.92|377.92|6
1721364500000|2024-07-19 04:48:20|379.88|377.88|379.89|377.89|379.91|377.91|379.88|377.88|11
1721364510000|2024-07-19 04:48:30|379.84|377.84|379.84|377.84|379.89|377.89|379.84|377.84|11
1721364520000|2024-07-19 04:48:40|379.85|377.85|379.72|377.72|379.85|377.85|379.72|377.72|9
1721364530000|2024-07-19 04:48:50|379.71|377.71|379.71|377.71|379.79|377.79|379.7|377.7|13
1721364540000|2024-07-19 04:49:00|379.73|377.73|379.62|377.62|379.75|377.75|379.62|377.62|12
1721364550000|2024-07-19 04:49:10|379.63|377.63|379.68|377.68|379.68|377.68|379.63|377.63|9
1721364560000|2024-07-19 04:49:20|379.67|377.67|379.64|377.64|379.67|377.67|379.64|377.64|4
1721364570000|2024-07-19 04:49:30|379.63|377.63|379.55|377.55|379.63|377.63|379.52|377.52|14
1721364580000|2024-07-19 04:49:40|379.54|377.54|379.57|377.57|379.57|377.57|379.54|377.54|6
1721364590000|2024-07-19 04:49:50|379.63|377.63|379.71|377.71|379.76|377.76|379.63|377.63|11
1721364600000|2024-07-19 04:50:00|379.72|377.72|379.79|377.79|379.79|377.79|379.7|377.7|14
1721364610000|2024-07-19 04:50:10|379.81|377.81|379.72|377.72|379.82|377.82|379.72|377.72|14
1721364620000|2024-07-19 04:50:20|379.73|377.73|379.61|377.61|379.76|377.76|379.61|377.61|10
1721364630000|2024-07-19 04:50:30|379.56|377.56|379.59|377.59|379.61|377.61|379.53|377.53|13
1721364640000|2024-07-19 04:50:40|379.57|377.57|379.63|377.63|379.65|377.65|379.57|377.57|9
1721364650000|2024-07-19 04:50:50|379.69|377.69|379.66|377.66|379.69|377.69|379.63|377.63|11
1721364660000|2024-07-19 04:51:00|379.67|377.67|379.66|377.66|379.72|377.72|379.62|377.62|15
1721364670000|2024-07-19 04:51:10|379.67|377.67|379.71|377.71|379.71|377.71|379.67|377.67|2
1721364680000|2024-07-19 04:51:20|379.7|377.7|379.66|377.66|379.72|377.72|379.64|377.64|10
1721364690000|2024-07-19 04:51:30|379.68|377.68|379.57|377.57|379.7|377.7|379.57|377.57|18
1721364700000|2024-07-19 04:51:40|379.54|377.54|379.5|377.5|379.54|377.54|379.5|377.5|4
1721364710000|2024-07-19 04:51:50|379.47|377.47|379.52|377.52|379.57|377.57|379.47|377.47|13
1721364720000|2024-07-19 04:52:00|379.53|377.53|379.45|377.45|379.53|377.53|379.45|377.45|17
1721364730000|2024-07-19 04:52:10|379.43|377.43|379.41|377.41|379.47|377.47|379.39|377.39|17
1721364740000|2024-07-19 04:52:20|379.44|377.44|379.44|377.44|379.45|377.45|379.41|377.41|13
1721364750000|2024-07-19 04:52:30|379.42|377.42|379.44|377.44|379.44|377.44|379.41|377.41|9
1721364760000|2024-07-19 04:52:40|379.47|377.47|379.46|377.46|379.5|377.5|379.46|377.46|10
1721364770000|2024-07-19 04:52:50|379.43|377.43|379.38|377.38|379.44|377.44|379.36|377.36|12
1721364780000|2024-07-19 04:53:00|379.4|377.4|379.38|377.38|379.4|377.4|379.38|377.38|6
1721364790000|2024-07-19 04:53:10|379.37|377.37|379.37|377.37|379.38|377.38|379.37|377.37|3
1721364800000|2024-07-19 04:53:20|379.38|377.38|379.41|377.41|379.41|377.41|379.38|377.38|2
1721364810000|2024-07-19 04:53:30|379.4|377.4|379.38|377.38|379.41|377.41|379.38|377.38|5
1721364820000|2024-07-19 04:53:40|379.39|377.39|379.44|377.44|379.46|377.46|379.36|377.36|13
1721364830000|2024-07-19 04:53:50|379.45|377.45|379.34|377.34|379.45|377.45|379.34|377.34|15
1721364840000|2024-07-19 04:54:00|379.35|377.35|379.29|377.29|379.36|377.36|379.28|377.28|17
1721364850000|2024-07-19 04:54:10|379.3|377.3|379.27|377.27|379.34|377.34|379.26|377.26|15
1721364860000|2024-07-19 04:54:20|379.26|377.26|379.26|377.26|379.27|377.27|379.25|377.25|7
1721364870000|2024-07-19 04:54:30|379.25|377.25|379.28|377.28|379.28|377.28|379.25|377.25|5
1721364880000|2024-07-19 04:54:40|379.26|377.26|379.25|377.25|379.29|377.29|379.24|377.24|9
1721364890000|2024-07-19 04:54:50|379.28|377.28|379.23|377.23|379.28|377.28|379.2|377.2|14
1721364900000|2024-07-19 04:55:00|379.27|377.27|379.35|377.35|379.38|377.38|379.27|377.27|11
1721364910000|2024-07-19 04:55:10|379.3|377.3|379.23|377.23|379.31|377.31|379.22|377.22|16
1721364920000|2024-07-19 04:55:20|379.22|377.22|379.22|377.22|379.28|377.28|379.22|377.22|16
1721364930000|2024-07-19 04:55:30|379.24|377.24|379.26|377.26|379.27|377.27|379.21|377.21|13
1721364940000|2024-07-19 04:55:40|379.32|377.32|379.37|377.37|379.37|377.37|379.32|377.32|2
1721364950000|2024-07-19 04:55:50|379.38|377.38|379.42|377.42|379.44|377.44|379.38|377.38|12
1721364960000|2024-07-19 04:56:00|379.43|377.43|379.38|377.38|379.43|377.43|379.38|377.38|17
1721364970000|2024-07-19 04:56:10|379.39|377.39|379.35|377.35|379.39|377.39|379.32|377.32|17
1721364980000|2024-07-19 04:56:20|379.29|377.29|379.33|377.33|379.35|377.35|379.29|377.29|11
1721364990000|2024-07-19 04:56:30|379.34|377.34|379.33|377.33|379.34|377.34|379.31|377.31|14
1721365000000|2024-07-19 04:56:40|379.35|377.35|379.28|377.28|379.35|377.35|379.24|377.24|19
1721365010000|2024-07-19 04:56:50|379.29|377.29|379.36|377.36|379.4|377.4|379.29|377.29|14
1721365020000|2024-07-19 04:57:00|379.37|377.37|379.19|377.19|379.37|377.37|379.17|377.17|18
1721365030000|2024-07-19 04:57:10|379.18|377.18|379.17|377.17|379.18|377.18|379.17|377.17|10
1721365040000|2024-07-19 04:57:20|379.19|377.19|379.23|377.23|379.27|377.27|379.19|377.19|5
1721365050000|2024-07-19 04:57:30|379.24|377.24|379.27|377.27|379.27|377.27|379.23|377.23|6
1721365060000|2024-07-19 04:57:40|379.24|377.24|379.23|377.23|379.25|377.25|379.21|377.21|17
1721365070000|2024-07-19 04:57:50|379.24|377.24|379.13|377.13|379.24|377.24|379.13|377.13|16
1721365080000|2024-07-19 04:58:00|379.12|377.12|379.12|377.12|379.14|377.14|379.06|377.06|10
1721365090000|2024-07-19 04:58:10|379.11|377.11|379.05|377.05|379.12|377.12|379.02|377.02|18
1721365100000|2024-07-19 04:58:20|379.06|377.06|379.08|377.08|379.08|377.08|379.04|377.04|12
1721365150000|2024-07-19 04:59:10|379.04|377.04|378.94|376.94|379.04|377.04|378.91|376.91|10
1721365160000|2024-07-19 04:59:20|378.93|376.93|378.88|376.88|378.94|376.94|378.87|376.87|21
1721365170000|2024-07-19 04:59:30|378.87|376.87|378.78|376.78|378.87|376.87|378.77|376.77|9
1721365180000|2024-07-19 04:59:40|378.77|376.77|378.72|376.72|378.77|376.77|378.71|376.71|16
1721365190000|2024-07-19 04:59:50|378.69|376.69|378.69|376.69|378.7|376.7|378.68|376.68|5
1721365200000|2024-07-19 05:00:00|378.68|376.68|378.74|376.74|378.77|376.77|378.68|376.68|13
1721365210000|2024-07-19 05:00:10|378.73|376.73|378.72|376.72|378.73|376.73|378.71|376.71|5
1721365220000|2024-07-19 05:00:20|378.73|376.73|378.8|376.8|378.81|376.81|378.72|376.72|7
1721365230000|2024-07-19 05:00:30|378.81|376.81|378.65|376.65|378.81|376.81|378.65|376.65|9
1721365240000|2024-07-19 05:00:40|378.66|376.66|378.82|376.82|378.9|376.9|378.66|376.66|11
1721365250000|2024-07-19 05:00:50|378.83|376.83|378.72|376.72|378.83|376.83|378.72|376.72|6
1721365260000|2024-07-19 05:01:00|378.71|376.71|378.53|376.53|378.71|376.71|378.53|376.53|18
1721365270000|2024-07-19 05:01:10|378.54|376.54|378.77|376.77|378.78|376.78|378.54|376.54|15
1721365280000|2024-07-19 05:01:20|378.78|376.78|378.87|376.87|378.88|376.88|378.78|376.78|11
1721365290000|2024-07-19 05:01:30|378.88|376.88|378.91|376.91|378.95|376.95|378.88|376.88|4
1721365300000|2024-07-19 05:01:40|378.9|376.9|378.97|376.97|378.98|376.98|378.82|376.82|12
1721365310000|2024-07-19 05:01:50|378.98|376.98|379|377|379.01|377.01|378.98|376.98|5
1721365320000|2024-07-19 05:02:00|379.01|377.01|379.11|377.11|379.11|377.11|379.01|377.01|11
1721365330000|2024-07-19 05:02:10|379.15|377.15|379.16|377.16|379.17|377.17|379.15|377.15|9
1721365340000|2024-07-19 05:02:20|379.17|377.17|379.25|377.25|379.29|377.29|379.16|377.16|13
1721365350000|2024-07-19 05:02:30|379.24|377.24|379.1|377.1|379.24|377.24|379.1|377.1|13
1721365360000|2024-07-19 05:02:40|379.02|377.02|379.01|377.01|379.03|377.03|379|377|13
1721365370000|2024-07-19 05:02:50|379|377|378.96|376.96|379.01|377.01|378.94|376.94|11
1721365380000|2024-07-19 05:03:00|378.97|376.97|379.16|377.16|379.16|377.16|378.97|376.97|10
1721365390000|2024-07-19 05:03:10|379.17|377.17|379.16|377.16|379.18|377.18|379.16|377.16|8
1721365400000|2024-07-19 05:03:20|379.18|377.18|378.81|376.81|379.28|377.28|378.8|376.8|19
1721365410000|2024-07-19 05:03:30|378.82|376.82|378.85|376.85|378.9|376.9|378.81|376.81|10
1721365420000|2024-07-19 05:03:40|378.86|376.86|378.85|376.85|378.86|376.86|378.85|376.85|6
1721365430000|2024-07-19 05:03:50|378.84|376.84|378.83|376.83|378.88|376.88|378.83|376.83|7
1721365440000|2024-07-19 05:04:00|378.84|376.84|378.97|376.97|378.98|376.98|378.84|376.84|9
1721365450000|2024-07-19 05:04:10|378.98|376.98|379.01|377.01|379.01|377.01|378.97|376.97|6
1721365460000|2024-07-19 05:04:20|379.05|377.05|378.98|376.98|379.05|377.05|378.98|376.98|2
1721365470000|2024-07-19 05:04:30|378.95|376.95|378.97|376.97|378.99|376.99|378.94|376.94|11
1721365480000|2024-07-19 05:04:40|378.92|376.92|378.81|376.81|378.92|376.92|378.8|376.8|15
1721365490000|2024-07-19 05:04:50|378.8|376.8|378.85|376.85|378.85|376.85|378.8|376.8|10
1721365500000|2024-07-19 05:05:00|378.83|376.83|378.94|376.94|378.96|376.96|378.82|376.82|14
1721365510000|2024-07-19 05:05:10|378.95|376.95|378.94|376.94|378.95|376.95|378.88|376.88|9
1721365520000|2024-07-19 05:05:20|378.96|376.96|378.96|376.96|378.97|376.97|378.94|376.94|16
1721365530000|2024-07-19 05:05:30|378.97|376.97|379.01|377.01|379.01|377.01|378.97|376.97|2
1721365540000|2024-07-19 05:05:40|378.98|376.98|379.01|377.01|379.01|377.01|378.98|376.98|6
1721365550000|2024-07-19 05:05:50|379.02|377.02|378.94|376.94|379.02|377.02|378.94|376.94|13
1721365560000|2024-07-19 05:06:00|378.95|376.95|379.04|377.04|379.05|377.05|378.95|376.95|17
1721365570000|2024-07-19 05:06:10|379.03|377.03|379.06|377.06|379.08|377.08|379.03|377.03|17
1721365580000|2024-07-19 05:06:20|379.08|377.08|379.01|377.01|379.08|377.08|379.01|377.01|4
1721365590000|2024-07-19 05:06:30|379|377|379.06|377.06|379.06|377.06|379|377|11
1721365600000|2024-07-19 05:06:40|379.05|377.05|378.93|376.93|379.05|377.05|378.93|376.93|8
1721365610000|2024-07-19 05:06:50|378.94|376.94|378.83|376.83|378.96|376.96|378.81|376.81|13
1721365620000|2024-07-19 05:07:00|378.82|376.82|378.94|376.94|378.94|376.94|378.82|376.82|12
1721365630000|2024-07-19 05:07:10|378.92|376.92|378.87|376.87|378.92|376.92|378.85|376.85|8
1721365640000|2024-07-19 05:07:20|378.88|376.88|378.87|376.87|378.88|376.88|378.87|376.87|2
1721365650000|2024-07-19 05:07:30|378.88|376.88|378.93|376.93|378.93|376.93|378.88|376.88|2
1721365660000|2024-07-19 05:07:40|378.95|376.95|378.91|376.91|378.96|376.96|378.91|376.91|9
1721365670000|2024-07-19 05:07:50|378.94|376.94|378.8|376.8|378.94|376.94|378.8|376.8|13
1721365680000|2024-07-19 05:08:00|378.81|376.81|378.84|376.84|378.84|376.84|378.77|376.77|9
1721365690000|2024-07-19 05:08:10|378.86|376.86|378.94|376.94|378.95|376.95|378.84|376.84|10
1721365700000|2024-07-19 05:08:20|378.95|376.95|378.94|376.94|378.95|376.95|378.94|376.94|2
1721365730000|2024-07-19 05:08:50|378.97|376.97|379.1|377.1|379.1|377.1|378.97|376.97|7
1721365740000|2024-07-19 05:09:00|379.13|377.13|379.14|377.14|379.14|377.14|379.13|377.13|8
1721365750000|2024-07-19 05:09:10|379.13|377.13|379.38|377.38|379.41|377.41|379.13|377.13|13
1721365760000|2024-07-19 05:09:20|379.41|377.41|379.42|377.42|379.46|377.46|379.41|377.41|6
1721365770000|2024-07-19 05:09:30|379.44|377.44|379.46|377.46|379.46|377.46|379.44|377.44|2
1721365780000|2024-07-19 05:09:40|379.45|377.45|379.43|377.43|379.46|377.46|379.42|377.42|14
1721365790000|2024-07-19 05:09:50|379.46|377.46|379.43|377.43|379.46|377.46|379.43|377.43|2
1721365800000|2024-07-19 05:10:00|379.41|377.41|379.43|377.43|379.44|377.44|379.41|377.41|5
1721365810000|2024-07-19 05:10:10|379.42|377.42|379.33|377.33|379.42|377.42|379.31|377.31|7
1721365820000|2024-07-19 05:10:20|379.32|377.32|379.36|377.36|379.36|377.36|379.3|377.3|7
1721365840000|2024-07-19 05:10:40|379.38|377.38|379.43|377.43|379.44|377.44|379.38|377.38|5
1721365850000|2024-07-19 05:10:50|379.44|377.44|379.45|377.45|379.45|377.45|379.43|377.43|12
1721365860000|2024-07-19 05:11:00|379.44|377.44|379.44|377.44|379.45|377.45|379.44|377.44|9
1721365870000|2024-07-19 05:11:10|379.45|377.45|379.35|377.35|379.45|377.45|379.33|377.33|7
1721365880000|2024-07-19 05:11:20|379.34|377.34|379.33|377.33|379.35|377.35|379.32|377.32|8
1721365890000|2024-07-19 05:11:30|379.32|377.32|379.31|377.31|379.33|377.33|379.29|377.29|11
1721365900000|2024-07-19 05:11:40|379.32|377.32|379.32|377.32|379.33|377.33|379.31|377.31|7
1721365910000|2024-07-19 05:11:50|379.33|377.33|379.34|377.34|379.34|377.34|379.31|377.31|7
1721365920000|2024-07-19 05:12:00|379.33|377.33|379.33|377.33|379.34|377.34|379.28|377.28|13
1721365930000|2024-07-19 05:12:10|379.32|377.32|378.72|376.72|379.32|377.32|378.72|376.72|7
1721365940000|2024-07-19 05:12:20|378.66|376.66|378.51|376.51|378.67|376.67|378.51|376.51|11
1721365950000|2024-07-19 05:12:30|378.41|376.41|378.54|376.54|378.54|376.54|378.35|376.35|19
1721365960000|2024-07-19 05:12:40|378.55|376.55|378.53|376.53|378.57|376.57|378.51|376.51|13
1721365970000|2024-07-19 05:12:50|378.52|376.52|378.46|376.46|378.55|376.55|378.46|376.46|14
1721365980000|2024-07-19 05:13:00|378.47|376.47|378.42|376.42|378.47|376.47|378.41|376.41|12
1721365990000|2024-07-19 05:13:10|378.41|376.41|378.47|376.47|378.47|376.47|378.39|376.39|18
1721366000000|2024-07-19 05:13:20|378.46|376.46|378.59|376.59|378.59|376.59|378.46|376.46|12
1721366010000|2024-07-19 05:13:30|378.63|376.63|378.66|376.66|378.7|376.7|378.59|376.59|17
1721366020000|2024-07-19 05:13:40|378.65|376.65|378.57|376.57|378.68|376.68|378.56|376.56|9
1721366030000|2024-07-19 05:13:50|378.58|376.58|378.63|376.63|378.65|376.65|378.57|376.57|11
1721366040000|2024-07-19 05:14:00|378.6|376.6|378.51|376.51|378.62|376.62|378.51|376.51|15
1721366050000|2024-07-19 05:14:10|378.5|376.5|378.48|376.48|378.53|376.53|378.48|376.48|17
1721366060000|2024-07-19 05:14:20|378.5|376.5|378.48|376.48|378.5|376.5|378.46|376.46|13
1721366070000|2024-07-19 05:14:30|378.47|376.47|378.42|376.42|378.47|376.47|378.42|376.42|11
1721366080000|2024-07-19 05:14:40|378.43|376.43|378.29|376.29|378.43|376.43|378.28|376.28|9
1721366090000|2024-07-19 05:14:50|378.28|376.28|378.13|376.13|378.28|376.28|378.09|376.09|12
1721366100000|2024-07-19 05:15:00|378.12|376.12|378.26|376.26|378.26|376.26|378.1|376.1|16
1721366110000|2024-07-19 05:15:10|378.23|376.23|378.24|376.24|378.26|376.26|378.19|376.19|10
1721366120000|2024-07-19 05:15:20|378.27|376.27|378.46|376.46|378.48|376.48|378.23|376.23|17
1721366130000|2024-07-19 05:15:30|378.47|376.47|378.61|376.61|378.61|376.61|378.47|376.47|12
1721366140000|2024-07-19 05:15:40|378.6|376.6|378.57|376.57|378.6|376.6|378.53|376.53|17
1721366150000|2024-07-19 05:15:50|378.55|376.55|378.58|376.58|378.59|376.59|378.54|376.54|12
1721366160000|2024-07-19 05:16:00|378.57|376.57|378.43|376.43|378.57|376.57|378.41|376.41|24
1721366170000|2024-07-19 05:16:10|378.42|376.42|378.36|376.36|378.42|376.42|378.34|376.34|18
1721366180000|2024-07-19 05:16:20|378.37|376.37|378.34|376.34|378.41|376.41|378.34|376.34|12
1721366190000|2024-07-19 05:16:30|378.35|376.35|378.35|376.35|378.4|376.4|378.34|376.34|22
1721366200000|2024-07-19 05:16:40|378.36|376.36|378.32|376.32|378.37|376.37|378.32|376.32|14
1721366210000|2024-07-19 05:16:50|378.31|376.31|378.27|376.27|378.32|376.32|378.27|376.27|13
1721366220000|2024-07-19 05:17:00|378.28|376.28|378.26|376.26|378.3|376.3|378.25|376.25|16
1721366230000|2024-07-19 05:17:10|378.27|376.27|378.24|376.24|378.29|376.29|378.24|376.24|12
1721366240000|2024-07-19 05:17:20|378.23|376.23|378.09|376.09|378.26|376.26|378.07|376.07|24
1721366250000|2024-07-19 05:17:30|378.08|376.08|377.91|375.91|378.08|376.08|377.91|375.91|13
1721366260000|2024-07-19 05:17:40|377.81|375.81|377.87|375.87|377.88|375.88|377.75|375.75|14
1721366270000|2024-07-19 05:17:50|377.9|375.9|377.85|375.85|377.9|375.9|377.83|375.83|15
1721366280000|2024-07-19 05:18:00|377.83|375.83|377.81|375.81|377.85|375.85|377.73|375.73|16
1721366290000|2024-07-19 05:18:10|377.84|375.84|377.68|375.68|377.87|375.87|377.68|375.68|15
1721366300000|2024-07-19 05:18:20|377.66|375.66|377.75|375.75|377.78|375.78|377.65|375.65|15
1721366310000|2024-07-19 05:18:30|377.79|375.79|377.79|375.79|377.79|375.79|377.74|375.74|19
1721366320000|2024-07-19 05:18:40|377.75|375.75|377.74|375.74|377.79|375.79|377.71|375.71|15
1721366330000|2024-07-19 05:18:50|377.75|375.75|377.64|375.64|377.76|375.76|377.63|375.63|17
1721366340000|2024-07-19 05:19:00|377.58|375.58|377.5|375.5|377.67|375.67|377.43|375.43|20
1721366350000|2024-07-19 05:19:10|377.52|375.52|377.55|375.55|377.55|375.55|377.47|375.47|17
1721366360000|2024-07-19 05:19:20|377.49|375.49|377.5|375.5|377.5|375.5|377.47|375.47|8
1721366370000|2024-07-19 05:19:30|377.54|375.54|377.68|375.68|377.68|375.68|377.54|375.54|8
1721366380000|2024-07-19 05:19:40|377.67|375.67|377.76|375.76|377.78|375.78|377.67|375.67|12
1721366390000|2024-07-19 05:19:50|377.8|375.8|377.7|375.7|377.86|375.86|377.7|375.7|12
1721366400000|2024-07-19 05:20:00|377.71|375.71|377.66|375.66|377.72|375.72|377.66|375.66|19
1721366410000|2024-07-19 05:20:10|377.67|375.67|377.61|375.61|377.67|375.67|377.57|375.57|13
1721366420000|2024-07-19 05:20:20|377.6|375.6|377.56|375.56|377.6|375.6|377.5|375.5|12
1721366430000|2024-07-19 05:20:30|377.57|375.57|377.57|375.57|377.65|375.65|377.57|375.57|19
1721366440000|2024-07-19 05:20:40|377.58|375.58|377.66|375.66|377.68|375.68|377.57|375.57|10
1721366450000|2024-07-19 05:20:50|377.64|375.64|377.54|375.54|377.66|375.66|377.54|375.54|14
1721366460000|2024-07-19 05:21:00|377.53|375.53|377.51|375.51|377.57|375.57|377.51|375.51|12
1721366470000|2024-07-19 05:21:10|377.5|375.5|377.41|375.41|377.5|375.5|377.41|375.41|17
1721366480000|2024-07-19 05:21:20|377.42|375.42|377.38|375.38|377.42|375.42|377.37|375.37|11
1721366490000|2024-07-19 05:21:30|377.39|375.39|377.43|375.43|377.45|375.45|377.38|375.38|11
1721366500000|2024-07-19 05:21:40|377.4|375.4|377.45|375.45|377.45|375.45|377.36|375.36|20
1721366510000|2024-07-19 05:21:50|377.44|375.44|377.27|375.27|377.44|375.44|377.27|375.27|12
1721366520000|2024-07-19 05:22:00|377.28|375.28|377.15|375.15|377.28|375.28|377.15|375.15|12
1721366530000|2024-07-19 05:22:10|377.14|375.14|377.33|375.33|377.35|375.35|377.14|375.14|19
1721366540000|2024-07-19 05:22:20|377.34|375.34|377.26|375.26|377.34|375.34|377.2|375.2|18
1721366550000|2024-07-19 05:22:30|377.27|375.27|377.3|375.3|377.32|375.32|377.26|375.26|12
1721366560000|2024-07-19 05:22:40|377.26|375.26|377.27|375.27|377.31|375.31|377.25|375.25|12
1721366570000|2024-07-19 05:22:50|377.26|375.26|377.35|375.35|377.37|375.37|377.26|375.26|9
1721366580000|2024-07-19 05:23:00|377.36|375.36|377.46|375.46|377.46|375.46|377.35|375.35|8
1721366590000|2024-07-19 05:23:10|377.45|375.45|377.41|375.41|377.45|375.45|377.41|375.41|4
1721366600000|2024-07-19 05:23:20|377.42|375.42|377.39|375.39|377.42|375.42|377.39|375.39|12
1721366610000|2024-07-19 05:23:30|377.4|375.4|377.33|375.33|377.41|375.41|377.33|375.33|12
1721366620000|2024-07-19 05:23:40|377.32|375.32|377.24|375.24|377.32|375.32|377.18|375.18|17
1721366630000|2024-07-19 05:23:50|377.25|375.25|377.32|375.32|377.33|375.33|377.25|375.25|10
1721366640000|2024-07-19 05:24:00|377.33|375.33|377.38|375.38|377.39|375.39|377.33|375.33|14
1721366650000|2024-07-19 05:24:10|377.37|375.37|377.38|375.38|377.41|375.41|377.37|375.37|12
1721366660000|2024-07-19 05:24:20|377.35|375.35|377.31|375.31|377.38|375.38|377.29|375.29|15
1721366670000|2024-07-19 05:24:30|377.32|375.32|377.26|375.26|377.35|375.35|377.26|375.26|7
1721366680000|2024-07-19 05:24:40|377.25|375.25|377.09|375.09|377.25|375.25|377.09|375.09|6
1721366690000|2024-07-19 05:24:50|377.08|375.08|376.92|374.92|377.08|375.08|376.91|374.91|11
1721366700000|2024-07-19 05:25:00|376.93|374.93|376.88|374.88|376.94|374.94|376.87|374.87|9
1721366710000|2024-07-19 05:25:10|376.87|374.87|377.08|375.08|377.08|375.08|376.87|374.87|17
1721366720000|2024-07-19 05:25:20|377.09|375.09|377.17|375.17|377.18|375.18|377.09|375.09|14
1721366730000|2024-07-19 05:25:30|377.18|375.18|377.02|375.02|377.18|375.18|377.02|375.02|12
1721366740000|2024-07-19 05:25:40|377.04|375.04|377.01|375.01|377.07|375.07|377|375|12
1721366750000|2024-07-19 05:25:50|377.02|375.02|377.01|375.01|377.02|375.02|377|375|8
1721366760000|2024-07-19 05:26:00|377.04|375.04|377.04|375.04|377.04|375.04|376.97|374.97|9
1721366770000|2024-07-19 05:26:10|377.03|375.03|377.03|375.03|377.11|375.11|377.03|375.03|7
1721366780000|2024-07-19 05:26:20|377.04|375.04|377.14|375.14|377.21|375.21|377.04|375.04|18
1721366790000|2024-07-19 05:26:30|377.12|375.12|377.13|375.13|377.2|375.2|377.12|375.12|18
1721366800000|2024-07-19 05:26:40|377.12|375.12|376.98|374.98|377.14|375.14|376.96|374.96|16
1721366810000|2024-07-19 05:26:50|376.99|374.99|377|375|377.02|375.02|376.94|374.94|17
1721366820000|2024-07-19 05:27:00|376.99|374.99|377|375|377.01|375.01|376.98|374.98|7
1721366830000|2024-07-19 05:27:10|377.01|375.01|377.02|375.02|377.03|375.03|376.96|374.96|11
1721366840000|2024-07-19 05:27:20|377.01|375.01|377.08|375.08|377.1|375.1|377.01|375.01|13
1721366850000|2024-07-19 05:27:30|377.09|375.09|377.02|375.02|377.09|375.09|377|375|13
1721366860000|2024-07-19 05:27:40|377.04|375.04|376.97|374.97|377.04|375.04|376.97|374.97|11
1721366870000|2024-07-19 05:27:50|376.96|374.96|377|375|377.03|375.03|376.9|374.9|15
1721366880000|2024-07-19 05:28:00|377.02|375.02|376.95|374.95|377.02|375.02|376.95|374.95|11
1721366890000|2024-07-19 05:28:10|376.96|374.96|376.98|374.98|376.98|374.98|376.95|374.95|12
1721366900000|2024-07-19 05:28:20|376.99|374.99|377.02|375.02|377.02|375.02|376.98|374.98|5
1721366910000|2024-07-19 05:28:30|377.01|375.01|376.98|374.98|377.01|375.01|376.96|374.96|8
1721366920000|2024-07-19 05:28:40|376.97|374.97|376.86|374.86|376.97|374.97|376.85|374.85|14
1721366930000|2024-07-19 05:28:50|376.87|374.87|376.88|374.88|376.91|374.91|376.86|374.86|6
1721366940000|2024-07-19 05:29:00|376.87|374.87|376.81|374.81|376.87|374.87|376.77|374.77|14
1721366950000|2024-07-19 05:29:10|376.83|374.83|376.91|374.91|376.91|374.91|376.83|374.83|6
1721366960000|2024-07-19 05:29:20|376.9|374.9|376.88|374.88|376.9|374.9|376.85|374.85|7
1721366970000|2024-07-19 05:29:30|376.89|374.89|376.91|374.91|376.92|374.92|376.89|374.89|7
1721366980000|2024-07-19 05:29:40|376.9|374.9|376.83|374.83|376.9|374.9|376.82|374.82|14
1721366990000|2024-07-19 05:29:50|376.84|374.84|376.83|374.83|376.84|374.84|376.83|374.83|4
1721367000000|2024-07-19 05:30:00|376.84|374.84|376.93|374.93|376.93|374.93|376.82|374.82|7
1721367010000|2024-07-19 05:30:10|376.92|374.92|376.94|374.94|376.97|374.97|376.92|374.92|9
1721367020000|2024-07-19 05:30:20|376.97|374.97|376.99|374.99|376.99|374.99|376.94|374.94|8
1721367030000|2024-07-19 05:30:30|377|375|377.08|375.08|377.12|375.12|376.99|374.99|18
1721367040000|2024-07-19 05:30:40|377.03|375.03|377.04|375.04|377.05|375.05|377.02|375.02|12
1721367050000|2024-07-19 05:30:50|377.03|375.03|377|375|377.03|375.03|376.96|374.96|7
1721367120000|2024-07-19 05:32:00|376.99|374.99|376.99|374.99|376.99|374.99|376.99|374.99|1
1721367170000|2024-07-19 05:32:50|376.98|374.98|376.98|374.98|376.98|374.98|376.98|374.98|1
1721367180000|2024-07-19 05:33:00|376.99|374.99|376.98|374.98|376.99|374.99|376.98|374.98|2
1721367190000|2024-07-19 05:33:10|377|375|377|375|377|375|377|375|1
1721367200000|2024-07-19 05:33:20|376.97|374.97|376.97|374.97|376.97|374.97|376.97|374.97|1
1721367210000|2024-07-19 05:33:30|376.96|374.96|376.95|374.95|376.96|374.96|376.95|374.95|2
1721367270000|2024-07-19 05:34:30|376.98|374.98|376.98|374.98|376.98|374.98|376.98|374.98|1
1721367280000|2024-07-19 05:34:40|376.99|374.99|377.07|375.07|377.07|375.07|376.97|374.97|8
1721367290000|2024-07-19 05:34:50|377.1|375.1|377.11|375.11|377.13|375.13|377.07|375.07|11
1721367300000|2024-07-19 05:35:00|377.07|375.07|377.01|375.01|377.08|375.08|377.01|375.01|9
1721367310000|2024-07-19 05:35:10|377.05|375.05|377.08|375.08|377.08|375.08|377|375|16
1721367320000|2024-07-19 05:35:20|377.1|375.1|377.19|375.19|377.19|375.19|377.1|375.1|12
1721367330000|2024-07-19 05:35:30|377.26|375.26|377.19|375.19|377.31|375.31|377.18|375.18|14
1721367340000|2024-07-19 05:35:40|377.21|375.21|377.22|375.22|377.22|375.22|377.17|375.17|7
1721367350000|2024-07-19 05:35:50|377.21|375.21|377.26|375.26|377.26|375.26|377.19|375.19|10
1721367360000|2024-07-19 05:36:00|377.29|375.29|377.33|375.33|377.35|375.35|377.27|375.27|6
1721367370000|2024-07-19 05:36:10|377.29|375.29|377.39|375.39|377.41|375.41|377.29|375.29|11
1721367380000|2024-07-19 05:36:20|377.37|375.37|377.37|375.37|377.38|375.38|377.35|375.35|13
1721367390000|2024-07-19 05:36:30|377.36|375.36|377.44|375.44|377.47|375.47|377.35|375.35|17
1721367400000|2024-07-19 05:36:40|377.45|375.45|377.52|375.52|377.53|375.53|377.45|375.45|6
1721367410000|2024-07-19 05:36:50|377.56|375.56|377.55|375.55|377.56|375.56|377.52|375.52|8
1721367420000|2024-07-19 05:37:00|377.52|375.52|377.4|375.4|377.52|375.52|377.37|375.37|12
1721367430000|2024-07-19 05:37:10|377.39|375.39|377.4|375.4|377.4|375.4|377.39|375.39|8
1721367440000|2024-07-19 05:37:20|377.41|375.41|377.38|375.38|377.41|375.41|377.32|375.32|20
1721367450000|2024-07-19 05:37:30|377.39|375.39|377.44|375.44|377.45|375.45|377.38|375.38|14
1721367460000|2024-07-19 05:37:40|377.43|375.43|377.35|375.35|377.44|375.44|377.33|375.33|11
1721367470000|2024-07-19 05:37:50|377.33|375.33|377.38|375.38|377.39|375.39|377.33|375.33|20
1721367480000|2024-07-19 05:38:00|377.36|375.36|377.32|375.32|377.36|375.36|377.28|375.28|10
1721367490000|2024-07-19 05:38:10|377.31|375.31|377.57|375.57|377.57|375.57|377.31|375.31|18
1721367500000|2024-07-19 05:38:20|377.58|375.58|377.5|375.5|377.59|375.59|377.5|375.5|17
1721367510000|2024-07-19 05:38:30|377.53|375.53|377.67|375.67|377.67|375.67|377.53|375.53|10
1721367520000|2024-07-19 05:38:40|377.68|375.68|377.69|375.69|377.69|375.69|377.65|375.65|19
1721367530000|2024-07-19 05:38:50|377.7|375.7|377.78|375.78|377.86|375.86|377.69|375.69|16
1721367540000|2024-07-19 05:39:00|377.79|375.79|377.86|375.86|377.87|375.87|377.78|375.78|13
1721367550000|2024-07-19 05:39:10|377.84|375.84|377.85|375.85|377.87|375.87|377.84|375.84|10
1721367560000|2024-07-19 05:39:20|377.86|375.86|377.8|375.8|377.86|375.86|377.79|375.79|9
1721367570000|2024-07-19 05:39:30|377.83|375.83|377.81|375.81|377.86|375.86|377.81|375.81|10
1721367580000|2024-07-19 05:39:40|377.8|375.8|377.67|375.67|377.8|375.8|377.65|375.65|17
1721367590000|2024-07-19 05:39:50|377.66|375.66|377.76|375.76|377.77|375.77|377.66|375.66|16
1721367600000|2024-07-19 05:40:00|377.77|375.77|377.75|375.75|377.77|375.77|377.71|375.71|12
1721367610000|2024-07-19 05:40:10|377.74|375.74|377.75|375.75|377.77|375.77|377.73|375.73|9
1721367620000|2024-07-19 05:40:20|377.7|375.7|377.76|375.76|377.76|375.76|377.7|375.7|13
1721367630000|2024-07-19 05:40:30|377.75|375.75|377.79|375.79|377.79|375.79|377.75|375.75|10
1721367640000|2024-07-19 05:40:40|377.78|375.78|377.78|375.78|377.78|375.78|377.77|375.77|3
1721367650000|2024-07-19 05:40:50|377.77|375.77|377.73|375.73|377.77|375.77|377.71|375.71|15
1721367660000|2024-07-19 05:41:00|377.74|375.74|377.71|375.71|377.74|375.74|377.71|375.71|7
1721367670000|2024-07-19 05:41:10|377.7|375.7|377.78|375.78|377.78|375.78|377.7|375.7|10
1721367680000|2024-07-19 05:41:20|377.84|375.84|377.84|375.84|377.87|375.87|377.84|375.84|5
1721367690000|2024-07-19 05:41:30|377.87|375.87|377.8|375.8|377.87|375.87|377.79|375.79|12
1721367700000|2024-07-19 05:41:40|377.79|375.79|377.56|375.56|377.79|375.79|377.56|375.56|20
1721367710000|2024-07-19 05:41:50|377.55|375.55|377.52|375.52|377.55|375.55|377.48|375.48|13
1721367720000|2024-07-19 05:42:00|377.51|375.51|377.52|375.52|377.53|375.53|377.5|375.5|14
1721367730000|2024-07-19 05:42:10|377.51|375.51|377.51|375.51|377.52|375.52|377.48|375.48|14
1721367740000|2024-07-19 05:42:20|377.52|375.52|377.52|375.52|377.54|375.54|377.5|375.5|12
1721367750000|2024-07-19 05:42:30|377.56|375.56|377.65|375.65|377.68|375.68|377.56|375.56|18
1721367760000|2024-07-19 05:42:40|377.61|375.61|377.5|375.5|377.61|375.61|377.5|375.5|14
1721367770000|2024-07-19 05:42:50|377.51|375.51|377.55|375.55|377.55|375.55|377.5|375.5|7
1721367780000|2024-07-19 05:43:00|377.54|375.54|377.57|375.57|377.6|375.6|377.5|375.5|12
1721367790000|2024-07-19 05:43:10|377.55|375.55|377.57|375.57|377.57|375.57|377.52|375.52|12
1721367800000|2024-07-19 05:43:20|377.64|375.64|377.6|375.6|377.64|375.64|377.58|375.58|10
1721367810000|2024-07-19 05:43:30|377.61|375.61|377.71|375.71|377.71|375.71|377.61|375.61|8
1721367820000|2024-07-19 05:43:40|377.69|375.69|377.65|375.65|377.69|375.69|377.64|375.64|6
1721367830000|2024-07-19 05:43:50|377.58|375.58|377.64|375.64|377.65|375.65|377.58|375.58|14
1721367840000|2024-07-19 05:44:00|377.62|375.62|377.62|375.62|377.68|375.68|377.62|375.62|14
1721367850000|2024-07-19 05:44:10|377.6|375.6|377.48|375.48|377.63|375.63|377.47|375.47|13
1721367860000|2024-07-19 05:44:20|377.49|375.49|377.53|375.53|377.54|375.54|377.48|375.48|7
1721367870000|2024-07-19 05:44:30|377.57|375.57|377.67|375.67|377.67|375.67|377.57|375.57|9
1721367880000|2024-07-19 05:44:40|377.69|375.69|377.6|375.6|377.7|375.7|377.59|375.59|8
1721367890000|2024-07-19 05:44:50|377.61|375.61|377.61|375.61|377.64|375.64|377.6|375.6|14
1721367900000|2024-07-19 05:45:00|377.62|375.62|377.65|375.65|377.65|375.65|377.61|375.61|7
1721367910000|2024-07-19 05:45:10|377.67|375.67|377.67|375.67|377.68|375.68|377.66|375.66|7
1721367920000|2024-07-19 05:45:20|377.68|375.68|377.69|375.69|377.71|375.71|377.68|375.68|6
1721367930000|2024-07-19 05:45:30|377.7|375.7|377.61|375.61|377.71|375.71|377.58|375.58|15
1721367940000|2024-07-19 05:45:40|377.62|375.62|377.6|375.6|377.62|375.62|377.59|375.59|15
1721367950000|2024-07-19 05:45:50|377.61|375.61|377.64|375.64|377.64|375.64|377.6|375.6|8
1721367960000|2024-07-19 05:46:00|377.63|375.63|377.66|375.66|377.66|375.66|377.63|375.63|5
1721367970000|2024-07-19 05:46:10|377.6|375.6|377.62|375.62|377.67|375.67|377.59|375.59|16
1721367980000|2024-07-19 05:46:20|377.65|375.65|377.62|375.62|377.65|375.65|377.61|375.61|16
1721367990000|2024-07-19 05:46:30|377.61|375.61|377.51|375.51|377.61|375.61|377.5|375.5|16
1721368000000|2024-07-19 05:46:40|377.5|375.5|377.38|375.38|377.51|375.51|377.37|375.37|10
1721368010000|2024-07-19 05:46:50|377.35|375.35|377.33|375.33|377.35|375.35|377.3|375.3|12
1721368020000|2024-07-19 05:47:00|377.32|375.32|377.39|375.39|377.39|375.39|377.22|375.22|19
1721368030000|2024-07-19 05:47:10|377.42|375.42|377.49|375.49|377.49|375.49|377.42|375.42|6
1721368040000|2024-07-19 05:47:20|377.48|375.48|377.58|375.58|377.59|375.59|377.48|375.48|11
1721368050000|2024-07-19 05:47:30|377.59|375.59|377.8|375.8|377.81|375.81|377.58|375.58|19
1721368060000|2024-07-19 05:47:40|377.79|375.79|377.73|375.73|377.8|375.8|377.7|375.7|16
1721368070000|2024-07-19 05:47:50|377.72|375.72|377.8|375.8|377.8|375.8|377.7|375.7|9
1721368080000|2024-07-19 05:48:00|377.76|375.76|378.08|376.08|378.08|376.08|377.76|375.76|24
1721368090000|2024-07-19 05:48:10|378.1|376.1|378.28|376.28|378.3|376.3|378.1|376.1|15
1721368100000|2024-07-19 05:48:20|378.29|376.29|378.28|376.28|378.33|376.33|378.27|376.27|18
1721368110000|2024-07-19 05:48:30|378.22|376.22|378.32|376.32|378.32|376.32|378.22|376.22|16
1721368120000|2024-07-19 05:48:40|378.31|376.31|378.38|376.38|378.41|376.41|378.29|376.29|17
1721368130000|2024-07-19 05:48:50|378.39|376.39|378.37|376.37|378.39|376.39|378.28|376.28|24
1721368140000|2024-07-19 05:49:00|378.33|376.33|378.36|376.36|378.39|376.39|378.33|376.33|13
1721368150000|2024-07-19 05:49:10|378.35|376.35|378.25|376.25|378.35|376.35|378.25|376.25|19
1721368160000|2024-07-19 05:49:20|378.26|376.26|378.32|376.32|378.34|376.34|378.26|376.26|6
1721368170000|2024-07-19 05:49:30|378.36|376.36|378.35|376.35|378.4|376.4|378.32|376.32|15
1721368180000|2024-07-19 05:49:40|378.36|376.36|378.3|376.3|378.36|376.36|378.3|376.3|9
1721368190000|2024-07-19 05:49:50|378.29|376.29|378.29|376.29|378.33|376.33|378.2|376.2|16
1721368200000|2024-07-19 05:50:00|378.28|376.28|378.18|376.18|378.28|376.28|378.17|376.17|7
1721368210000|2024-07-19 05:50:10|378.17|376.17|378.23|376.23|378.26|376.26|378.1|376.1|16
1721368220000|2024-07-19 05:50:20|378.24|376.24|378.35|376.35|378.37|376.37|378.24|376.24|11
1721368230000|2024-07-19 05:50:30|378.36|376.36|378.35|376.35|378.38|376.38|378.32|376.32|18
1721368240000|2024-07-19 05:50:40|378.36|376.36|378.29|376.29|378.36|376.36|378.28|376.28|12
1721368250000|2024-07-19 05:50:50|378.27|376.27|378.32|376.32|378.33|376.33|378.27|376.27|12
1721368260000|2024-07-19 05:51:00|378.3|376.3|378.36|376.36|378.37|376.37|378.29|376.29|15
1721368270000|2024-07-19 05:51:10|378.35|376.35|378.4|376.4|378.4|376.4|378.34|376.34|8
1721368280000|2024-07-19 05:51:20|378.31|376.31|378.29|376.29|378.31|376.31|378.26|376.26|11
1721368290000|2024-07-19 05:51:30|378.27|376.27|378.09|376.09|378.32|376.32|378.09|376.09|18
1721368300000|2024-07-19 05:51:40|378.1|376.1|378.13|376.13|378.2|376.2|378.08|376.08|15
1721368310000|2024-07-19 05:51:50|378.15|376.15|378.09|376.09|378.15|376.15|378.07|376.07|15
1721368320000|2024-07-19 05:52:00|378.08|376.08|378.09|376.09|378.1|376.1|378.07|376.07|12
1721368330000|2024-07-19 05:52:10|378.08|376.08|378.02|376.02|378.08|376.08|377.97|375.97|17
1721368340000|2024-07-19 05:52:20|378.01|376.01|378.01|376.01|378.02|376.02|378|376|6
1721368350000|2024-07-19 05:52:30|378.03|376.03|378.08|376.08|378.1|376.1|378.03|376.03|13
1721368360000|2024-07-19 05:52:40|378.07|376.07|378.14|376.14|378.14|376.14|378.07|376.07|8
1721368370000|2024-07-19 05:52:50|378.18|376.18|378.15|376.15|378.19|376.19|378.13|376.13|13
1721368380000|2024-07-19 05:53:00|378.16|376.16|378.16|376.16|378.2|376.2|378.13|376.13|18
1721368390000|2024-07-19 05:53:10|378.15|376.15|378.17|376.17|378.18|376.18|378.13|376.13|14
1721368400000|2024-07-19 05:53:20|378.15|376.15|378.17|376.17|378.17|376.17|378.15|376.15|2
1721368410000|2024-07-19 05:53:30|378.18|376.18|378.2|376.2|378.2|376.2|378.18|376.18|8
1721368420000|2024-07-19 05:53:40|378.35|376.35|378.33|376.33|378.36|376.36|378.32|376.32|6
1721368430000|2024-07-19 05:53:50|378.35|376.35|378.35|376.35|378.36|376.36|378.35|376.35|3
1721368440000|2024-07-19 05:54:00|378.4|376.4|378.35|376.35|378.4|376.4|378.3|376.3|8
1721368450000|2024-07-19 05:54:10|378.34|376.34|378.32|376.32|378.34|376.34|378.27|376.27|7
1721368460000|2024-07-19 05:54:20|378.31|376.31|378.3|376.3|378.32|376.32|378.29|376.29|7
1721368470000|2024-07-19 05:54:30|378.34|376.34|378.24|376.24|378.34|376.34|378.21|376.21|8
1721368480000|2024-07-19 05:54:40|378.25|376.25|378.24|376.24|378.25|376.25|378.22|376.22|5
1721368490000|2024-07-19 05:54:50|378.25|376.25|378.08|376.08|378.25|376.25|378.07|376.07|10
1721368500000|2024-07-19 05:55:00|378.09|376.09|378.15|376.15|378.15|376.15|378.09|376.09|3
1721368510000|2024-07-19 05:55:10|378.13|376.13|377.98|375.98|378.13|376.13|377.98|375.98|16
1721368520000|2024-07-19 05:55:20|377.99|375.99|378.1|376.1|378.12|376.12|377.99|375.99|12
1721368530000|2024-07-19 05:55:30|378.11|376.11|378.09|376.09|378.12|376.12|378.09|376.09|10
1721368540000|2024-07-19 05:55:40|378.06|376.06|378.07|376.07|378.07|376.07|378.05|376.05|9
1721368550000|2024-07-19 05:55:50|378.06|376.06|378.06|376.06|378.07|376.07|378.04|376.04|11
1721368560000|2024-07-19 05:56:00|378.07|376.07|378.07|376.07|378.09|376.09|378.05|376.05|15
1721368570000|2024-07-19 05:56:10|378.06|376.06|378.06|376.06|378.07|376.07|378.05|376.05|9
1721368580000|2024-07-19 05:56:20|378.07|376.07|378.02|376.02|378.12|376.12|378.01|376.01|16
1721368590000|2024-07-19 05:56:30|378.01|376.01|377.92|375.92|378.01|376.01|377.89|375.89|14
1721368600000|2024-07-19 05:56:40|377.94|375.94|377.98|375.98|377.99|375.99|377.93|375.93|12
1721368610000|2024-07-19 05:56:50|377.97|375.97|378|376|378.01|376.01|377.97|375.97|9
1721368620000|2024-07-19 05:57:00|377.99|375.99|377.97|375.97|378.03|376.03|377.93|375.93|15
1721368630000|2024-07-19 05:57:10|378|376|377.62|375.62|378|376|377.62|375.62|14
1721368640000|2024-07-19 05:57:20|377.63|375.63|377.41|375.41|377.63|375.63|377.41|375.41|21
1721368650000|2024-07-19 05:57:30|377.42|375.42|377.6|375.6|377.6|375.6|377.27|375.27|22
1721368660000|2024-07-19 05:57:40|377.62|375.62|377.53|375.53|377.7|375.7|377.53|375.53|18
1721368670000|2024-07-19 05:57:50|377.52|375.52|377.58|375.58|377.58|375.58|377.52|375.52|20
1721368680000|2024-07-19 05:58:00|377.62|375.62|377.66|375.66|377.7|375.7|377.62|375.62|13
1721368690000|2024-07-19 05:58:10|377.65|375.65|377.68|375.68|377.7|375.7|377.62|375.62|12
1721368700000|2024-07-19 05:58:20|377.67|375.67|377.62|375.62|377.71|375.71|377.52|375.52|14
1721368710000|2024-07-19 05:58:30|377.61|375.61|377.65|375.65|377.65|375.65|377.59|375.59|15
1721368720000|2024-07-19 05:58:40|377.64|375.64|377.65|375.65|377.65|375.65|377.64|375.64|8
1721368730000|2024-07-19 05:58:50|377.68|375.68|377.69|375.69|377.69|375.69|377.63|375.63|11
1721368740000|2024-07-19 05:59:00|377.68|375.68|377.73|375.73|377.73|375.73|377.68|375.68|4
1721368750000|2024-07-19 05:59:10|377.72|375.72|377.69|375.69|377.73|375.73|377.68|375.68|17
1721368760000|2024-07-19 05:59:20|377.7|375.7|377.59|375.59|377.72|375.72|377.58|375.58|13
1721368770000|2024-07-19 05:59:30|377.6|375.6|377.61|375.61|377.64|375.64|377.58|375.58|10
1721368780000|2024-07-19 05:59:40|377.6|375.6|377.63|375.63|377.63|375.63|377.6|375.6|11
1721368790000|2024-07-19 05:59:50|377.62|375.62|377.6|375.6|377.63|375.63|377.6|375.6|8
1721368800000|2024-07-19 06:00:00|377.59|375.59|377.47|375.47|377.6|375.6|377.45|375.45|17
1721368810000|2024-07-19 06:00:10|377.48|375.48|377.68|375.68|377.69|375.69|377.48|375.48|19
1721368820000|2024-07-19 06:00:20|377.67|375.67|377.73|375.73|377.78|375.78|377.65|375.65|16
1721368830000|2024-07-19 06:00:30|377.74|375.74|377.73|375.73|377.78|375.78|377.73|375.73|15
1721368840000|2024-07-19 06:00:40|377.74|375.74|377.83|375.83|377.86|375.86|377.74|375.74|9
1721368850000|2024-07-19 06:00:50|377.81|375.81|377.87|375.87|377.88|375.88|377.81|375.81|12
1721368860000|2024-07-19 06:01:00|377.86|375.86|378.1|376.1|378.12|376.12|377.86|375.86|19
1721368870000|2024-07-19 06:01:10|378.09|376.09|378.01|376.01|378.09|376.09|378.01|376.01|8
1721368880000|2024-07-19 06:01:20|377.95|375.95|377.71|375.71|377.95|375.95|377.71|375.71|11
1721368890000|2024-07-19 06:01:30|377.65|375.65|377.7|375.7|377.76|375.76|377.61|375.61|19
1721368900000|2024-07-19 06:01:40|377.69|375.69|377.67|375.67|377.72|375.72|377.65|375.65|19
1721368910000|2024-07-19 06:01:50|377.68|375.68|377.72|375.72|377.72|375.72|377.68|375.68|13
1721368920000|2024-07-19 06:02:00|377.69|375.69|377.6|375.6|377.7|375.7|377.58|375.58|15
1721368930000|2024-07-19 06:02:10|377.62|375.62|377.91|375.91|377.91|375.91|377.61|375.61|16
1721368940000|2024-07-19 06:02:20|377.92|375.92|377.91|375.91|377.95|375.95|377.82|375.82|17
1721368950000|2024-07-19 06:02:30|377.92|375.92|377.83|375.83|377.93|375.93|377.82|375.82|14
1721368960000|2024-07-19 06:02:40|377.82|375.82|377.75|375.75|377.82|375.82|377.74|375.74|14
1721368970000|2024-07-19 06:02:50|377.76|375.76|377.73|375.73|377.83|375.83|377.7|375.7|14
1721368980000|2024-07-19 06:03:00|377.72|375.72|377.75|375.75|377.76|375.76|377.69|375.69|17
1721368990000|2024-07-19 06:03:10|377.76|375.76|377.8|375.8|377.82|375.82|377.74|375.74|12
1721369000000|2024-07-19 06:03:20|377.81|375.81|378.01|376.01|378.01|376.01|377.8|375.8|10
1721369010000|2024-07-19 06:03:30|378|376|377.99|375.99|378|376|377.99|375.99|6
1721369030000|2024-07-19 06:03:50|378|376|378|376|378|376|378|376|1
1721369040000|2024-07-19 06:04:00|378.01|376.01|378.31|376.31|378.32|376.32|378.01|376.01|13
1721369050000|2024-07-19 06:04:10|378.3|376.3|378.34|376.34|378.36|376.36|378.28|376.28|17
1721369060000|2024-07-19 06:04:20|378.35|376.35|378.49|376.49|378.49|376.49|378.34|376.34|19
1721369070000|2024-07-19 06:04:30|378.53|376.53|378.55|376.55|378.68|376.68|378.49|376.49|26
1721369080000|2024-07-19 06:04:40|378.54|376.54|378.54|376.54|378.55|376.55|378.5|376.5|23
1721369090000|2024-07-19 06:04:50|378.55|376.55|378.57|376.57|378.66|376.66|378.48|376.48|16
1721369100000|2024-07-19 06:05:00|378.54|376.54|378.58|376.58|378.58|376.58|378.46|376.46|17
1721369110000|2024-07-19 06:05:10|378.57|376.57|378.57|376.57|378.58|376.58|378.51|376.51|10
1721369120000|2024-07-19 06:05:20|378.56|376.56|378.64|376.64|378.64|376.64|378.56|376.56|13
1721369130000|2024-07-19 06:05:30|378.71|376.71|378.8|376.8|378.8|376.8|378.65|376.65|16
1721369140000|2024-07-19 06:05:40|378.79|376.79|378.87|376.87|378.97|376.97|378.79|376.79|15
1721369150000|2024-07-19 06:05:50|378.88|376.88|378.73|376.73|378.88|376.88|378.72|376.72|13
1721369160000|2024-07-19 06:06:00|378.7|376.7|378.78|376.78|378.78|376.78|378.63|376.63|19
1721369170000|2024-07-19 06:06:10|378.8|376.8|378.88|376.88|378.88|376.88|378.8|376.8|18
1721369180000|2024-07-19 06:06:20|378.91|376.91|378.94|376.94|378.95|376.95|378.9|376.9|14
1721369190000|2024-07-19 06:06:30|378.9|376.9|378.91|376.91|378.91|376.91|378.86|376.86|12
1721369200000|2024-07-19 06:06:40|378.9|376.9|378.95|376.95|378.98|376.98|378.88|376.88|19
1721369210000|2024-07-19 06:06:50|378.97|376.97|378.99|376.99|378.99|376.99|378.91|376.91|11
1721369220000|2024-07-19 06:07:00|378.98|376.98|379.23|377.23|379.25|377.25|378.98|376.98|23
1721369230000|2024-07-19 06:07:10|379.26|377.26|379.34|377.34|379.46|377.46|379.26|377.26|21
1721369240000|2024-07-19 06:07:20|379.35|377.35|379.59|377.59|379.59|377.59|379.35|377.35|20
1721369250000|2024-07-19 06:07:30|379.58|377.58|379.6|377.6|379.65|377.65|379.5|377.5|23
1721369260000|2024-07-19 06:07:40|379.61|377.61|379.72|377.72|379.72|377.72|379.61|377.61|17
1721369270000|2024-07-19 06:07:50|379.71|377.71|379.86|377.86|379.91|377.91|379.67|377.67|16
1721369280000|2024-07-19 06:08:00|379.88|377.88|379.91|377.91|379.91|377.91|379.84|377.84|18
1721369290000|2024-07-19 06:08:10|379.92|377.92|380.07|378.07|380.08|378.08|379.87|377.87|22
1721369300000|2024-07-19 06:08:20|380.06|378.06|380.21|378.21|380.35|378.35|380.06|378.06|27
1721369310000|2024-07-19 06:08:30|380.22|378.22|380.39|378.39|380.39|378.39|380.19|378.19|22
1721369320000|2024-07-19 06:08:40|380.41|378.41|380.38|378.38|380.41|378.41|380.31|378.31|20
1721369330000|2024-07-19 06:08:50|380.39|378.39|380.41|378.41|380.41|378.41|380.36|378.36|9
1721369340000|2024-07-19 06:09:00|380.36|378.36|380.41|378.41|380.41|378.41|380.36|378.36|5
1721369350000|2024-07-19 06:09:10|380.47|378.47|380.4|378.4|380.47|378.47|380.4|378.4|7
1721369360000|2024-07-19 06:09:20|380.49|378.49|380.33|378.33|380.5|378.5|380.33|378.33|13
1721369370000|2024-07-19 06:09:30|380.31|378.31|380.39|378.39|380.44|378.44|380.3|378.3|22
1721369380000|2024-07-19 06:09:40|380.41|378.41|380.39|378.39|380.42|378.42|380.33|378.33|13
1721369390000|2024-07-19 06:09:50|380.34|378.34|380.36|378.36|380.4|378.4|380.34|378.34|9
1721369400000|2024-07-19 06:10:00|380.37|378.37|380.24|378.24|380.37|378.37|380.24|378.24|13
1721369410000|2024-07-19 06:10:10|380.14|378.14|379.93|377.93|380.14|378.14|379.84|377.84|24
1721369420000|2024-07-19 06:10:20|379.91|377.91|379.99|377.99|379.99|377.99|379.78|377.78|21
1721369430000|2024-07-19 06:10:30|380.02|378.02|379.98|377.98|380.04|378.04|379.92|377.92|21
1721369440000|2024-07-19 06:10:40|379.96|377.96|379.94|377.94|379.97|377.97|379.83|377.83|13
1721369450000|2024-07-19 06:10:50|379.95|377.95|379.97|377.97|379.98|377.98|379.87|377.87|18
1721369460000|2024-07-19 06:11:00|379.96|377.96|380.09|378.09|380.14|378.14|379.96|377.96|16
1721369470000|2024-07-19 06:11:10|380.11|378.11|380.3|378.3|380.3|378.3|380.1|378.1|14
1721369480000|2024-07-19 06:11:20|380.36|378.36|380.29|378.29|380.36|378.36|380.17|378.17|13
1721369490000|2024-07-19 06:11:30|380.3|378.3|380.27|378.27|380.3|378.3|380.2|378.2|16
1721369500000|2024-07-19 06:11:40|380.26|378.26|380.18|378.18|380.26|378.26|380.16|378.16|15
1721369510000|2024-07-19 06:11:50|380.17|378.17|380.12|378.12|380.19|378.19|380.02|378.02|21
1721369520000|2024-07-19 06:12:00|380.13|378.13|380.21|378.21|380.22|378.22|380.13|378.13|16
1721369530000|2024-07-19 06:12:10|380.22|378.22|380.19|378.19|380.33|378.33|380.19|378.19|19
1721369540000|2024-07-19 06:12:20|380.13|378.13|380.31|378.31|380.33|378.33|380.12|378.12|20
1721369550000|2024-07-19 06:12:30|380.32|378.32|380.34|378.34|380.47|378.47|380.32|378.32|21
1721369560000|2024-07-19 06:12:40|380.33|378.33|380.14|378.14|380.35|378.35|380.12|378.12|14
1721369570000|2024-07-19 06:12:50|380.13|378.13|380.03|378.03|380.14|378.14|380.03|378.03|7
1721369580000|2024-07-19 06:13:00|380|378|380.13|378.13|380.13|378.13|380|378|23
1721369590000|2024-07-19 06:13:10|380.19|378.19|380.07|378.07|380.19|378.19|380.03|378.03|20
1721369600000|2024-07-19 06:13:20|380.06|378.06|380.08|378.08|380.08|378.08|380.01|378.01|8
1721369610000|2024-07-19 06:13:30|380.05|378.05|380.23|378.23|380.23|378.23|379.99|377.99|15
1721369620000|2024-07-19 06:13:40|380.25|378.25|380.29|378.29|380.31|378.31|380.12|378.12|22
1721369630000|2024-07-19 06:13:50|380.28|378.28|380.43|378.43|380.43|378.43|380.17|378.17|14
1721369640000|2024-07-19 06:14:00|380.4|378.4|380.35|378.35|380.45|378.45|380.33|378.33|13
1721369650000|2024-07-19 06:14:10|380.36|378.36|380.46|378.46|380.46|378.46|380.35|378.35|14
1721369660000|2024-07-19 06:14:20|380.48|378.48|380.68|378.68|380.68|378.68|380.48|378.48|9
1721369670000|2024-07-19 06:14:30|380.69|378.69|380.67|378.67|380.69|378.69|380.62|378.62|8
1721369680000|2024-07-19 06:14:40|380.68|378.68|380.71|378.71|380.73|378.73|380.68|378.68|7
1721369690000|2024-07-19 06:14:50|380.7|378.7|380.66|378.66|380.7|378.7|380.62|378.62|10
1721369700000|2024-07-19 06:15:00|380.63|378.63|380.71|378.71|380.74|378.74|380.61|378.61|21
1721369710000|2024-07-19 06:15:10|380.72|378.72|380.73|378.73|380.85|378.85|380.7|378.7|17
1721369720000|2024-07-19 06:15:20|380.74|378.74|380.66|378.66|380.78|378.78|380.59|378.59|16
1721369730000|2024-07-19 06:15:30|380.65|378.65|380.56|378.56|380.67|378.67|380.56|378.56|15
1721369740000|2024-07-19 06:15:40|380.57|378.57|380.64|378.64|380.64|378.64|380.51|378.51|16
1721369750000|2024-07-19 06:15:50|380.66|378.66|380.78|378.78|380.78|378.78|380.66|378.66|9
1721369760000|2024-07-19 06:16:00|380.79|378.79|380.92|378.92|380.93|378.93|380.79|378.79|18
1721369770000|2024-07-19 06:16:10|380.93|378.93|381.23|379.23|381.53|379.53|380.93|378.93|19
1721369780000|2024-07-19 06:16:20|381.21|379.21|381|379|381.22|379.22|381|379|9
1721369790000|2024-07-19 06:16:30|381.01|379.01|380.97|378.97|381.01|379.01|380.97|378.97|9
1721369800000|2024-07-19 06:16:40|380.98|378.98|380.65|378.65|380.98|378.98|380.65|378.65|10
1721369810000|2024-07-19 06:16:50|380.7|378.7|380.79|378.79|380.8|378.8|380.69|378.69|17
1721369820000|2024-07-19 06:17:00|380.8|378.8|380.93|378.93|380.93|378.93|380.8|378.8|12
1721369830000|2024-07-19 06:17:10|380.92|378.92|380.85|378.85|380.92|378.92|380.77|378.77|15
1721369840000|2024-07-19 06:17:20|380.79|378.79|380.85|378.85|380.85|378.85|380.77|378.77|6
1721369850000|2024-07-19 06:17:30|380.8|378.8|380.7|378.7|380.8|378.8|380.7|378.7|7
1721369860000|2024-07-19 06:17:40|380.66|378.66|380.72|378.72|380.72|378.72|380.57|378.57|18
1721369870000|2024-07-19 06:17:50|380.75|378.75|380.85|378.85|380.85|378.85|380.73|378.73|11
1721369880000|2024-07-19 06:18:00|380.84|378.84|380.77|378.77|380.89|378.89|380.77|378.77|12
1721369890000|2024-07-19 06:18:10|380.76|378.76|380.68|378.68|380.76|378.76|380.67|378.67|7
1721369900000|2024-07-19 06:18:20|380.69|378.69|380.5|378.5|380.69|378.69|380.49|378.49|16
1721369910000|2024-07-19 06:18:30|380.49|378.49|380.54|378.54|380.54|378.54|380.45|378.45|10
1721369920000|2024-07-19 06:18:40|380.61|378.61|380.61|378.61|380.61|378.61|380.59|378.59|4
1721369930000|2024-07-19 06:18:50|380.56|378.56|380.58|378.58|380.59|378.59|380.53|378.53|5
1721369940000|2024-07-19 06:19:00|380.59|378.59|380.65|378.65|380.65|378.65|380.59|378.59|7
1721369950000|2024-07-19 06:19:10|380.64|378.64|380.44|378.44|380.64|378.64|380.44|378.44|21
1721369960000|2024-07-19 06:19:20|380.43|378.43|380.4|378.4|380.47|378.47|380.38|378.38|14
1721369970000|2024-07-19 06:19:30|380.39|378.39|380.34|378.34|380.39|378.39|380.28|378.28|11
1721369980000|2024-07-19 06:19:40|380.35|378.35|380.22|378.22|380.35|378.35|380.18|378.18|17
1721369990000|2024-07-19 06:19:50|380.24|378.24|380.19|378.19|380.24|378.24|380.19|378.19|11
1721370000000|2024-07-19 06:20:00|380.22|378.22|380.24|378.24|380.26|378.26|380.21|378.21|12
1721370010000|2024-07-19 06:20:10|380.22|378.22|380.03|378.03|380.23|378.23|380.03|378.03|18
1721370020000|2024-07-19 06:20:20|380.02|378.02|380.09|378.09|380.1|378.1|379.96|377.96|13
1721370030000|2024-07-19 06:20:30|380.1|378.1|380.31|378.31|380.32|378.32|380.09|378.09|6
1721370040000|2024-07-19 06:20:40|380.33|378.33|380.3|378.3|380.33|378.33|380.3|378.3|2
1721370090000|2024-07-19 06:21:30|380.12|378.12|380|378|380.12|378.12|379.99|377.99|15
1721370100000|2024-07-19 06:21:40|379.99|377.99|380.11|378.11|380.12|378.12|379.98|377.98|11
1721370110000|2024-07-19 06:21:50|380.09|378.09|380|378|380.09|378.09|379.99|377.99|14
1721370120000|2024-07-19 06:22:00|380.02|378.02|380.01|378.01|380.02|378.02|380|378|6
1721370130000|2024-07-19 06:22:10|380.04|378.04|380.03|378.03|380.06|378.06|380|378|14
1721370140000|2024-07-19 06:22:20|380.02|378.02|379.98|377.98|380.02|378.02|379.98|377.98|8
1721370150000|2024-07-19 06:22:30|379.99|377.99|379.91|377.91|379.99|377.99|379.86|377.86|11
1721370160000|2024-07-19 06:22:40|379.92|377.92|380.04|378.04|380.04|378.04|379.92|377.92|10
1721370170000|2024-07-19 06:22:50|380.1|378.1|380.1|378.1|380.11|378.11|380.09|378.09|14
1721370180000|2024-07-19 06:23:00|380.11|378.11|380.23|378.23|380.25|378.25|380.11|378.11|16
1721370190000|2024-07-19 06:23:10|380.24|378.24|380.35|378.35|380.35|378.35|380.23|378.23|12
1721370200000|2024-07-19 06:23:20|380.45|378.45|380.43|378.43|380.48|378.48|380.39|378.39|11
1721370210000|2024-07-19 06:23:30|380.42|378.42|380.13|378.13|380.43|378.43|380.13|378.13|15
1721370220000|2024-07-19 06:23:40|380.14|378.14|380.15|378.15|380.15|378.15|380.14|378.14|2
1721370230000|2024-07-19 06:23:50|380.22|378.22|380.18|378.18|380.22|378.22|380.17|378.17|5
1721370240000|2024-07-19 06:24:00|380.19|378.19|380.19|378.19|380.19|378.19|380.18|378.18|7
1721370250000|2024-07-19 06:24:10|380.2|378.2|380.21|378.21|380.24|378.24|380.2|378.2|6
1721370260000|2024-07-19 06:24:20|380.22|378.22|380.2|378.2|380.22|378.22|380.2|378.2|3
1721370270000|2024-07-19 06:24:30|380.21|378.21|380.21|378.21|380.22|378.22|380.2|378.2|5
1721370280000|2024-07-19 06:24:40|380.16|378.16|380.18|378.18|380.19|378.19|380.16|378.16|7
1721370290000|2024-07-19 06:24:50|380.19|378.19|380.42|378.42|380.44|378.44|380.18|378.18|13
1721370300000|2024-07-19 06:25:00|380.37|378.37|380.36|378.36|380.38|378.38|380.36|378.36|10
1721370310000|2024-07-19 06:25:10|380.35|378.35|380.32|378.32|380.37|378.37|380.31|378.31|7
1721370320000|2024-07-19 06:25:20|380.33|378.33|380.28|378.28|380.35|378.35|380.28|378.28|12
1721370330000|2024-07-19 06:25:30|380.29|378.29|380.3|378.3|380.34|378.34|380.28|378.28|10
1721370340000|2024-07-19 06:25:40|380.31|378.31|380.11|378.11|380.31|378.31|380.11|378.11|11
1721370350000|2024-07-19 06:25:50|380.1|378.1|380.02|378.02|380.1|378.1|379.99|377.99|12
1721370360000|2024-07-19 06:26:00|380.06|378.06|380.21|378.21|380.21|378.21|380.06|378.06|5
1721370370000|2024-07-19 06:26:10|380.18|378.18|380.18|378.18|380.18|378.18|380.18|378.18|1
1721370380000|2024-07-19 06:26:20|380.19|378.19|380.19|378.19|380.21|378.21|380.17|378.17|6
1721370390000|2024-07-19 06:26:30|380.2|378.2|380.2|378.2|380.2|378.2|380.2|378.2|1
1721370400000|2024-07-19 06:26:40|380.21|378.21|380.21|378.21|380.21|378.21|380.2|378.2|5
1721370410000|2024-07-19 06:26:50|380.2|378.2|380.19|378.19|380.2|378.2|380.15|378.15|10
1721370420000|2024-07-19 06:27:00|380.18|378.18|380.11|378.11|380.19|378.19|380.11|378.11|9
1721370430000|2024-07-19 06:27:10|380.1|378.1|380.07|378.07|380.1|378.1|380.04|378.04|9
1721370440000|2024-07-19 06:27:20|380.09|378.09|380.07|378.07|380.11|378.11|380.06|378.06|11
1721370450000|2024-07-19 06:27:30|380.1|378.1|380.21|378.21|380.21|378.21|380.1|378.1|3
1721370460000|2024-07-19 06:27:40|380.2|378.2|380.18|378.18|380.21|378.21|380.16|378.16|6
1721370470000|2024-07-19 06:27:50|380.17|378.17|380.07|378.07|380.17|378.17|380.07|378.07|5
1721370480000|2024-07-19 06:28:00|380.08|378.08|380.07|378.07|380.08|378.08|380.07|378.07|4
1721370490000|2024-07-19 06:28:10|380.08|378.08|380.1|378.1|380.11|378.11|380.07|378.07|9
1721370500000|2024-07-19 06:28:20|380.11|378.11|380.13|378.13|380.13|378.13|380.11|378.11|2
1721370510000|2024-07-19 06:28:30|380.16|378.16|380.38|378.38|380.38|378.38|380.16|378.16|7
1721370520000|2024-07-19 06:28:40|380.39|378.39|380.4|378.4|380.41|378.41|380.38|378.38|6
1721370530000|2024-07-19 06:28:50|380.41|378.41|380.4|378.4|380.41|378.41|380.4|378.4|2
1721370540000|2024-07-19 06:29:00|380.41|378.41|380.5|378.5|380.5|378.5|380.41|378.41|9
1721370550000|2024-07-19 06:29:10|380.69|378.69|380.91|378.91|380.91|378.91|380.69|378.69|6
1721370560000|2024-07-19 06:29:20|380.92|378.92|380.92|378.92|380.92|378.92|380.92|378.92|1
1721370580000|2024-07-19 06:29:40|380.96|378.96|381.03|379.03|381.03|379.03|380.96|378.96|8
1721370590000|2024-07-19 06:29:50|381.04|379.04|381.01|379.01|381.08|379.08|380.99|378.99|9
1721370600000|2024-07-19 06:30:00|381|379|381.04|379.04|381.06|379.06|381|379|12
1721370610000|2024-07-19 06:30:10|380.96|378.96|381.02|379.02|381.04|379.04|380.96|378.96|4
1721370620000|2024-07-19 06:30:20|380.96|378.96|380.82|378.82|380.96|378.96|380.82|378.82|4
1721370630000|2024-07-19 06:30:30|380.83|378.83|380.82|378.82|380.83|378.83|380.82|378.82|2
1721370650000|2024-07-19 06:30:50|380.76|378.76|380.66|378.66|380.76|378.76|380.62|378.62|9
1721370660000|2024-07-19 06:31:00|380.58|378.58|380.54|378.54|380.58|378.58|380.53|378.53|3
1721370670000|2024-07-19 06:31:10|380.47|378.47|380.47|378.47|380.47|378.47|380.43|378.43|3
1721370680000|2024-07-19 06:31:20|380.42|378.42|380.4|378.4|380.42|378.42|380.38|378.38|4
1721370690000|2024-07-19 06:31:30|380.35|378.35|380.32|378.32|380.35|378.35|380.3|378.3|6
1721370700000|2024-07-19 06:31:40|380.31|378.31|380.35|378.35|380.4|378.4|380.31|378.31|7
1721370710000|2024-07-19 06:31:50|380.32|378.32|380.11|378.11|380.33|378.33|380.11|378.11|8
1721370720000|2024-07-19 06:32:00|380.13|378.13|380.11|378.11|380.13|378.13|380.02|378.02|9
1721370730000|2024-07-19 06:32:10|380.1|378.1|380|378|380.1|378.1|379.97|377.97|14
1721370750000|2024-07-19 06:32:30|380.09|378.09|380.11|378.11|380.11|378.11|380.07|378.07|7
1721370760000|2024-07-19 06:32:40|380.06|378.06|379.99|377.99|380.06|378.06|379.99|377.99|4
1721370770000|2024-07-19 06:32:50|380|378|379.99|377.99|380.02|378.02|379.99|377.99|6
1721370780000|2024-07-19 06:33:00|380|378|380.01|378.01|380.01|378.01|379.99|377.99|4
1721370800000|2024-07-19 06:33:20|380.05|378.05|380.15|378.15|380.16|378.16|380.05|378.05|6
1721370810000|2024-07-19 06:33:30|380.13|378.13|380.17|378.17|380.17|378.17|380.1|378.1|13
1721370820000|2024-07-19 06:33:40|380.19|378.19|380.19|378.19|380.19|378.19|380.19|378.19|1
1721370840000|2024-07-19 06:34:00|380.24|378.24|380.31|378.31|380.31|378.31|380.24|378.24|2
1721370860000|2024-07-19 06:34:20|380.25|378.25|380.26|378.26|380.27|378.27|380.22|378.22|6
1721370870000|2024-07-19 06:34:30|380.27|378.27|380.25|378.25|380.27|378.27|380.25|378.25|5
1721370880000|2024-07-19 06:34:40|380.2|378.2|380.25|378.25|380.26|378.26|380.19|378.19|10
1721370890000|2024-07-19 06:34:50|380.26|378.26|380.18|378.18|380.26|378.26|380.18|378.18|7
1721370900000|2024-07-19 06:35:00|380.19|378.19|380.26|378.26|380.26|378.26|380.19|378.19|4
1721370910000|2024-07-19 06:35:10|380.27|378.27|380.28|378.28|380.28|378.28|380.27|378.27|2
1721370920000|2024-07-19 06:35:20|380.29|378.29|380.38|378.38|380.39|378.39|380.29|378.29|5
1721370930000|2024-07-19 06:35:30|380.39|378.39|380.41|378.41|380.41|378.41|380.39|378.39|2
1721370950000|2024-07-19 06:35:50|380.45|378.45|380.46|378.46|380.46|378.46|380.45|378.45|2
1721370960000|2024-07-19 06:36:00|380.47|378.47|380.48|378.48|380.48|378.48|380.47|378.47|2
1721370970000|2024-07-19 06:36:10|380.44|378.44|380.32|378.32|380.44|378.44|380.32|378.32|6
1721370980000|2024-07-19 06:36:20|380.33|378.33|380.34|378.34|380.34|378.34|380.32|378.32|4
1721370990000|2024-07-19 06:36:30|380.42|378.42|380.46|378.46|380.46|378.46|380.42|378.42|2
1721371000000|2024-07-19 06:36:40|380.48|378.48|380.58|378.58|380.58|378.58|380.48|378.48|6
1721371010000|2024-07-19 06:36:50|380.57|378.57|380.39|378.39|380.58|378.58|380.38|378.38|13
1721371020000|2024-07-19 06:37:00|380.4|378.4|380.43|378.43|380.43|378.43|380.39|378.39|4
1721371030000|2024-07-19 06:37:10|380.42|378.42|380.43|378.43|380.43|378.43|380.38|378.38|11
1721371040000|2024-07-19 06:37:20|380.42|378.42|380.43|378.43|380.43|378.43|380.38|378.38|6
1721371050000|2024-07-19 06:37:30|380.46|378.46|380.55|378.55|380.55|378.55|380.46|378.46|4
1721371060000|2024-07-19 06:37:40|380.57|378.57|380.57|378.57|380.57|378.57|380.57|378.57|1
1721371070000|2024-07-19 06:37:50|380.58|378.58|380.74|378.74|380.74|378.74|380.58|378.58|5
1721371080000|2024-07-19 06:38:00|380.75|378.75|380.88|378.88|380.88|378.88|380.75|378.75|3
1721371090000|2024-07-19 06:38:10|380.79|378.79|380.84|378.84|380.84|378.84|380.79|378.79|7
1721371100000|2024-07-19 06:38:20|380.83|378.83|380.84|378.84|380.86|378.86|380.83|378.83|11
1721371110000|2024-07-19 06:38:30|380.78|378.78|380.69|378.69|380.78|378.78|380.66|378.66|11
1721371120000|2024-07-19 06:38:40|380.73|378.73|380.8|378.8|380.82|378.82|380.73|378.73|7
1721371130000|2024-07-19 06:38:50|380.81|378.81|380.8|378.8|380.81|378.81|380.8|378.8|2
1721371140000|2024-07-19 06:39:00|380.81|378.81|380.81|378.81|380.81|378.81|380.8|378.8|3
1721371150000|2024-07-19 06:39:10|380.77|378.77|380.65|378.65|380.77|378.77|380.65|378.65|4
1721371160000|2024-07-19 06:39:20|380.61|378.61|380.41|378.41|380.63|378.63|380.41|378.41|13
1721371170000|2024-07-19 06:39:30|380.42|378.42|380.44|378.44|380.46|378.46|380.37|378.37|21
1721371180000|2024-07-19 06:39:40|380.45|378.45|380.41|378.41|380.54|378.54|380.41|378.41|14
1721371190000|2024-07-19 06:39:50|380.42|378.42|380.45|378.45|380.45|378.45|380.41|378.41|4
1721371200000|2024-07-19 06:40:00|380.52|378.52|380.53|378.53|380.54|378.54|380.5|378.5|10
1721371210000|2024-07-19 06:40:10|380.52|378.52|380.53|378.53|380.54|378.54|380.52|378.52|12
1721371220000|2024-07-19 06:40:20|380.54|378.54|380.55|378.55|380.57|378.57|380.53|378.53|7
1721371230000|2024-07-19 06:40:30|380.56|378.56|380.55|378.55|380.57|378.57|380.48|378.48|17
1721371240000|2024-07-19 06:40:40|380.57|378.57|380.63|378.63|380.63|378.63|380.54|378.54|11
1721371250000|2024-07-19 06:40:50|380.62|378.62|380.6|378.6|380.63|378.63|380.58|378.58|6
1721371260000|2024-07-19 06:41:00|380.61|378.61|380.62|378.62|380.62|378.62|380.61|378.61|2
1721371280000|2024-07-19 06:41:20|380.63|378.63|380.62|378.62|380.63|378.63|380.62|378.62|8
1721371290000|2024-07-19 06:41:30|380.6|378.6|380.6|378.6|380.6|378.6|380.59|378.59|7
1721371310000|2024-07-19 06:41:50|380.56|378.56|380.57|378.57|380.57|378.57|380.56|378.56|4
1721371320000|2024-07-19 06:42:00|380.56|378.56|380.5|378.5|380.57|378.57|380.5|378.5|13
1721371330000|2024-07-19 06:42:10|380.48|378.48|380.46|378.46|380.5|378.5|380.44|378.44|14
1721371340000|2024-07-19 06:42:20|380.47|378.47|380.4|378.4|380.47|378.47|380.38|378.38|8
1721371350000|2024-07-19 06:42:30|380.39|378.39|380.43|378.43|380.44|378.44|380.35|378.35|13
1721371360000|2024-07-19 06:42:40|380.44|378.44|380.42|378.42|380.48|378.48|380.42|378.42|18
1721371370000|2024-07-19 06:42:50|380.43|378.43|380.43|378.43|380.45|378.45|380.42|378.42|15
1721371380000|2024-07-19 06:43:00|380.44|378.44|380.45|378.45|380.45|378.45|380.43|378.43|3
1721371390000|2024-07-19 06:43:10|380.44|378.44|380.39|378.39|380.47|378.47|380.39|378.39|17
1721371400000|2024-07-19 06:43:20|380.41|378.41|380.45|378.45|380.46|378.46|380.39|378.39|12
1721371410000|2024-07-19 06:43:30|380.44|378.44|380.4|378.4|380.45|378.45|380.4|378.4|12
1721371420000|2024-07-19 06:43:40|380.37|378.37|380.37|378.37|380.37|378.37|380.37|378.37|1
1721371430000|2024-07-19 06:43:50|380.38|378.38|380.39|378.39|380.41|378.41|380.36|378.36|10
1721371440000|2024-07-19 06:44:00|380.38|378.38|380.38|378.38|380.42|378.42|380.38|378.38|17
1721371450000|2024-07-19 06:44:10|380.39|378.39|380.35|378.35|380.39|378.39|380.34|378.34|14
1721371460000|2024-07-19 06:44:20|380.36|378.36|380.42|378.42|380.42|378.42|380.33|378.33|14
1721371470000|2024-07-19 06:44:30|380.41|378.41|380.4|378.4|380.42|378.42|380.4|378.4|6
1721371480000|2024-07-19 06:44:40|380.42|378.42|380.45|378.45|380.45|378.45|380.41|378.41|9
1721371490000|2024-07-19 06:44:50|380.44|378.44|380.37|378.37|380.44|378.44|380.37|378.37|10
1721371500000|2024-07-19 06:45:00|380.34|378.34|380.47|378.47|380.49|378.49|380.33|378.33|25
1721371510000|2024-07-19 06:45:10|380.48|378.48|380.61|378.61|380.63|378.63|380.48|378.48|12
1721371520000|2024-07-19 06:45:20|380.62|378.62|380.6|378.6|380.65|378.65|380.52|378.52|22
1721371530000|2024-07-19 06:45:30|380.59|378.59|380.6|378.6|380.63|378.63|380.52|378.52|24
1721371540000|2024-07-19 06:45:40|380.59|378.59|380.6|378.6|380.6|378.6|380.57|378.57|10
1721371550000|2024-07-19 06:45:50|380.64|378.64|380.73|378.73|380.74|378.74|380.63|378.63|11
1721371560000|2024-07-19 06:46:00|380.75|378.75|380.75|378.75|380.76|378.76|380.71|378.71|17
1721371570000|2024-07-19 06:46:10|380.74|378.74|380.75|378.75|380.75|378.75|380.7|378.7|22
1721371580000|2024-07-19 06:46:20|380.74|378.74|380.71|378.71|380.74|378.74|380.68|378.68|22
1721371590000|2024-07-19 06:46:30|380.69|378.69|380.67|378.67|380.78|378.78|380.64|378.64|22
1721371600000|2024-07-19 06:46:40|380.65|378.65|380.61|378.61|380.67|378.67|380.61|378.61|12
1721371610000|2024-07-19 06:46:50|380.62|378.62|380.55|378.55|380.64|378.64|380.46|378.46|22
1721371620000|2024-07-19 06:47:00|380.56|378.56|380.8|378.8|380.8|378.8|380.56|378.56|11
1721371630000|2024-07-19 06:47:10|380.81|378.81|380.79|378.79|380.82|378.82|380.79|378.79|6
1721371640000|2024-07-19 06:47:20|380.8|378.8|380.91|378.91|380.91|378.91|380.8|378.8|11
1721371650000|2024-07-19 06:47:30|380.89|378.89|380.91|378.91|380.92|378.92|380.89|378.89|7
1721371660000|2024-07-19 06:47:40|380.9|378.9|380.82|378.82|380.9|378.9|380.82|378.82|16
1721371670000|2024-07-19 06:47:50|380.83|378.83|380.86|378.86|380.89|378.89|380.83|378.83|11
1721371680000|2024-07-19 06:48:00|380.87|378.87|380.86|378.86|380.88|378.88|380.86|378.86|7
1721371690000|2024-07-19 06:48:10|380.83|378.83|380.73|378.73|380.83|378.83|380.72|378.72|10
1721371700000|2024-07-19 06:48:20|380.68|378.68|380.62|378.62|380.68|378.68|380.62|378.62|6
1721371710000|2024-07-19 06:48:30|380.64|378.64|380.64|378.64|380.66|378.66|380.64|378.64|4
1721371720000|2024-07-19 06:48:40|380.62|378.62|380.6|378.6|380.62|378.62|380.58|378.58|3
1721371730000|2024-07-19 06:48:50|380.61|378.61|380.58|378.58|380.61|378.61|380.58|378.58|8
1721371740000|2024-07-19 06:49:00|380.52|378.52|380.64|378.64|380.64|378.64|380.52|378.52|11
1721371750000|2024-07-19 06:49:10|380.65|378.65|380.65|378.65|380.66|378.66|380.64|378.64|7
1721371760000|2024-07-19 06:49:20|380.58|378.58|380.42|378.42|380.58|378.58|380.42|378.42|14
1721371770000|2024-07-19 06:49:30|380.41|378.41|380.44|378.44|380.46|378.46|380.41|378.41|18
1721371780000|2024-07-19 06:49:40|380.43|378.43|380.44|378.44|380.47|378.47|380.42|378.42|15
1721371790000|2024-07-19 06:49:50|380.46|378.46|380.44|378.44|380.54|378.54|380.43|378.43|22
1721371800000|2024-07-19 06:50:00|380.45|378.45|380.33|378.33|380.46|378.46|380.33|378.33|11
1721371810000|2024-07-19 06:50:10|380.34|378.34|380.24|378.24|380.35|378.35|380.24|378.24|11
1721371820000|2024-07-19 06:50:20|380.18|378.18|380.11|378.11|380.21|378.21|380.11|378.11|20
1721371830000|2024-07-19 06:50:30|380.06|378.06|379.92|377.92|380.06|378.06|379.92|377.92|15
1721371840000|2024-07-19 06:50:40|379.93|377.93|379.96|377.96|379.96|377.96|379.92|377.92|17
1721371850000|2024-07-19 06:50:50|379.95|377.95|379.95|377.95|379.96|377.96|379.86|377.86|15
1721371860000|2024-07-19 06:51:00|379.94|377.94|380.1|378.1|380.11|378.11|379.94|377.94|18
1721371870000|2024-07-19 06:51:10|380.11|378.11|380.09|378.09|380.24|378.24|380.08|378.08|19
1721371880000|2024-07-19 06:51:20|380.08|378.08|379.88|377.88|380.08|378.08|379.85|377.85|20
1721371890000|2024-07-19 06:51:30|379.84|377.84|379.64|377.64|379.84|377.84|379.63|377.63|12
1721371900000|2024-07-19 06:51:40|379.65|377.65|379.59|377.59|379.65|377.65|379.54|377.54|17
1721371910000|2024-07-19 06:51:50|379.64|377.64|379.69|377.69|379.7|377.7|379.64|377.64|8
1721371920000|2024-07-19 06:52:00|379.68|377.68|379.66|377.66|379.71|377.71|379.62|377.62|20
1721371930000|2024-07-19 06:52:10|379.65|377.65|379.53|377.53|379.65|377.65|379.44|377.44|25
1721371940000|2024-07-19 06:52:20|379.56|377.56|379.56|377.56|379.57|377.57|379.55|377.55|7
1721371950000|2024-07-19 06:52:30|379.51|377.51|379.49|377.49|379.54|377.54|379.49|377.49|13
1721371960000|2024-07-19 06:52:40|379.5|377.5|379.55|377.55|379.55|377.55|379.5|377.5|8
1721371970000|2024-07-19 06:52:50|379.57|377.57|379.58|377.58|379.67|377.67|379.57|377.57|12
1721371980000|2024-07-19 06:53:00|379.59|377.59|379.72|377.72|379.73|377.73|379.59|377.59|6
1721371990000|2024-07-19 06:53:10|379.73|377.73|379.74|377.74|379.74|377.74|379.66|377.66|12
1721372000000|2024-07-19 06:53:20|379.73|377.73|379.68|377.68|379.74|377.74|379.68|377.68|10
1721372010000|2024-07-19 06:53:30|379.69|377.69|379.67|377.67|379.69|377.69|379.64|377.64|11
1721372020000|2024-07-19 06:53:40|379.68|377.68|379.72|377.72|379.73|377.73|379.68|377.68|11
1721372030000|2024-07-19 06:53:50|379.73|377.73|379.76|377.76|379.76|377.76|379.73|377.73|2
1721372040000|2024-07-19 06:54:00|379.77|377.77|379.86|377.86|379.86|377.86|379.76|377.76|8
1721372050000|2024-07-19 06:54:10|379.87|377.87|379.83|377.83|379.88|377.88|379.79|377.79|24
1721372060000|2024-07-19 06:54:20|379.81|377.81|379.81|377.81|379.84|377.84|379.76|377.76|20
1721372070000|2024-07-19 06:54:30|379.79|377.79|379.87|377.87|379.87|377.87|379.79|377.79|6
1721372080000|2024-07-19 06:54:40|379.88|377.88|380.01|378.01|380.02|378.02|379.88|377.88|4
1721372090000|2024-07-19 06:54:50|380.03|378.03|380.08|378.08|380.08|378.08|380.03|378.03|8
1721372100000|2024-07-19 06:55:00|380.14|378.14|380.15|378.15|380.21|378.21|380.12|378.12|22
1721372110000|2024-07-19 06:55:10|380.13|378.13|380.2|378.2|380.21|378.21|380.13|378.13|11
1721372120000|2024-07-19 06:55:20|380.21|378.21|380.11|378.11|380.28|378.28|380.1|378.1|18
1721372130000|2024-07-19 06:55:30|380.12|378.12|380.18|378.18|380.19|378.19|380.12|378.12|9
1721372140000|2024-07-19 06:55:40|380.17|378.17|380.19|378.19|380.19|378.19|380.17|378.17|7
1721372150000|2024-07-19 06:55:50|380.2|378.2|380.2|378.2|380.21|378.21|380.19|378.19|5
1721372250000|2024-07-19 06:57:30|380.21|378.21|380.21|378.21|380.21|378.21|380.21|378.21|1
1721372260000|2024-07-19 06:57:40|380.22|378.22|380.22|378.22|380.22|378.22|380.22|378.22|1
1721372270000|2024-07-19 06:57:50|380.2|378.2|380.2|378.2|380.2|378.2|380.2|378.2|1
1721372320000|2024-07-19 06:58:40|380.19|378.19|380.18|378.18|380.2|378.2|380.15|378.15|8
1721372330000|2024-07-19 06:58:50|380.17|378.17|380.09|378.09|380.17|378.17|380.09|378.09|4
1721372350000|2024-07-19 06:59:10|380.15|378.15|380.15|378.15|380.15|378.15|380.15|378.15|1
1721372360000|2024-07-19 06:59:20|380.2|378.2|380.2|378.2|380.2|378.2|380.2|378.2|1
1721372460000|2024-07-19 07:01:00|380.14|378.14|380.15|378.15|380.22|378.22|380.14|378.14|11
1721372470000|2024-07-19 07:01:10|380.1|378.1|379.96|377.96|380.1|378.1|379.95|377.95|15
1721372480000|2024-07-19 07:01:20|379.97|377.97|379.9|377.9|380.01|378.01|379.9|377.9|15
1721372490000|2024-07-19 07:01:30|379.95|377.95|379.85|377.85|379.95|377.95|379.85|377.85|8
1721372500000|2024-07-19 07:01:40|379.87|377.87|379.86|377.86|379.88|377.88|379.86|377.86|8
1721372510000|2024-07-19 07:01:50|379.87|377.87|379.76|377.76|379.89|377.89|379.76|377.76|14
1721372520000|2024-07-19 07:02:00|379.78|377.78|379.81|377.81|379.84|377.84|379.76|377.76|20
1721372530000|2024-07-19 07:02:10|379.8|377.8|379.78|377.78|379.8|377.8|379.76|377.76|16
1721372540000|2024-07-19 07:02:20|379.79|377.79|379.77|377.77|379.79|377.79|379.75|377.75|16
1721372550000|2024-07-19 07:02:30|379.76|377.76|379.65|377.65|379.77|377.77|379.65|377.65|13
1721372580000|2024-07-19 07:03:00|379.64|377.64|379.64|377.64|379.64|377.64|379.64|377.64|1
1721372610000|2024-07-19 07:03:30|379.63|377.63|379.31|377.31|379.63|377.63|379.31|377.31|14
1721372620000|2024-07-19 07:03:40|379.27|377.27|379.18|377.18|379.32|377.32|379.18|377.18|15
1721372630000|2024-07-19 07:03:50|379.19|377.19|379.07|377.07|379.28|377.28|379.07|377.07|18
1721372640000|2024-07-19 07:04:00|379.06|377.06|378.87|376.87|379.07|377.07|378.87|376.87|18
1721372650000|2024-07-19 07:04:10|378.88|376.88|378.75|376.75|378.88|376.88|378.73|376.73|26
1721372660000|2024-07-19 07:04:20|378.74|376.74|378.75|376.75|378.83|376.83|378.72|376.72|23
1721372670000|2024-07-19 07:04:30|378.76|376.76|378.78|376.78|378.78|376.78|378.7|376.7|13
1721372680000|2024-07-19 07:04:40|378.79|376.79|378.92|376.92|378.92|376.92|378.79|376.79|3
1721372690000|2024-07-19 07:04:50|378.9|376.9|379.02|377.02|379.02|377.02|378.87|376.87|10
1721372700000|2024-07-19 07:05:00|378.99|376.99|379.01|377.01|379.04|377.04|378.98|376.98|14
1721372710000|2024-07-19 07:05:10|379.02|377.02|379.44|377.44|379.44|377.44|379.02|377.02|12
1721372720000|2024-07-19 07:05:20|379.45|377.45|379.46|377.46|379.46|377.46|379.38|377.38|19
1721372730000|2024-07-19 07:05:30|379.45|377.45|379.48|377.48|379.49|377.49|379.44|377.44|17
1721372740000|2024-07-19 07:05:40|379.49|377.49|379.56|377.56|379.61|377.61|379.48|377.48|20
1721372750000|2024-07-19 07:05:50|379.55|377.55|379.62|377.62|379.62|377.62|379.52|377.52|20
1721372760000|2024-07-19 07:06:00|379.61|377.61|379.63|377.63|379.7|377.7|379.58|377.58|22
1721372770000|2024-07-19 07:06:10|379.62|377.62|379.71|377.71|379.72|377.72|379.62|377.62|10
1721372780000|2024-07-19 07:06:20|379.68|377.68|379.69|377.69|379.69|377.69|379.56|377.56|16
1721372790000|2024-07-19 07:06:30|379.7|377.7|379.73|377.73|379.73|377.73|379.63|377.63|14
1721372800000|2024-07-19 07:06:40|379.72|377.72|379.75|377.75|379.82|377.82|379.72|377.72|22
1721372810000|2024-07-19 07:06:50|379.74|377.74|379.7|377.7|379.77|377.77|379.64|377.64|21
1721372820000|2024-07-19 07:07:00|379.69|377.69|379.83|377.83|379.83|377.83|379.69|377.69|10
1721372830000|2024-07-19 07:07:10|379.84|377.84|379.87|377.87|379.88|377.88|379.84|377.84|11
1721372840000|2024-07-19 07:07:20|379.85|377.85|379.8|377.8|379.87|377.87|379.79|377.79|13
1721372850000|2024-07-19 07:07:30|379.79|377.79|379.79|377.79|379.79|377.79|379.79|377.79|1
1721372860000|2024-07-19 07:07:40|379.78|377.78|379.77|377.77|379.79|377.79|379.77|377.77|13
1721372870000|2024-07-19 07:07:50|379.75|377.75|379.64|377.64|379.75|377.75|379.64|377.64|11
1721372880000|2024-07-19 07:08:00|379.63|377.63|379.72|377.72|379.73|377.73|379.63|377.63|10
1721372890000|2024-07-19 07:08:10|379.66|377.66|379.53|377.53|379.66|377.66|379.52|377.52|18
1721372900000|2024-07-19 07:08:20|379.52|377.52|379.34|377.34|379.53|377.53|379.34|377.34|18
1721372910000|2024-07-19 07:08:30|379.33|377.33|379.23|377.23|379.33|377.33|379.22|377.22|8
1721372920000|2024-07-19 07:08:40|379.24|377.24|379.14|377.14|379.29|377.29|379.14|377.14|20
1721372930000|2024-07-19 07:08:50|379.13|377.13|379.13|377.13|379.21|377.21|379.11|377.11|14
1721372940000|2024-07-19 07:09:00|379.17|377.17|379.06|377.06|379.17|377.17|379.06|377.06|17
1721372950000|2024-07-19 07:09:10|379.07|377.07|379.19|377.19|379.19|377.19|379.07|377.07|10
1721372960000|2024-07-19 07:09:20|379.28|377.28|379.23|377.23|379.3|377.3|379.23|377.23|14
1721372970000|2024-07-19 07:09:30|379.24|377.24|379.06|377.06|379.24|377.24|379.06|377.06|18
1721372980000|2024-07-19 07:09:40|379.05|377.05|378.92|376.92|379.05|377.05|378.89|376.89|23
1721372990000|2024-07-19 07:09:50|378.94|376.94|378.85|376.85|378.94|376.94|378.82|376.82|23
1721373000000|2024-07-19 07:10:00|378.84|376.84|378.67|376.67|378.85|376.85|378.65|376.65|25
1721373010000|2024-07-19 07:10:10|378.65|376.65|378.28|376.28|378.65|376.65|378.21|376.21|16
1721373020000|2024-07-19 07:10:20|378.31|376.31|378.24|376.24|378.41|376.41|378.23|376.23|23
1721373030000|2024-07-19 07:10:30|378.16|376.16|378.04|376.04|378.22|376.22|378.04|376.04|25
1721373040000|2024-07-19 07:10:40|378.05|376.05|377.99|375.99|378.05|376.05|377.99|375.99|4
1721373050000|2024-07-19 07:10:50|377.81|375.81|377.67|375.67|377.81|375.81|377.59|375.59|22
1721373060000|2024-07-19 07:11:00|377.68|375.68|377.41|375.41|377.7|375.7|377.41|375.41|26
1721373070000|2024-07-19 07:11:10|377.28|375.28|377.01|375.01|377.31|375.31|377.01|375.01|17
1721373080000|2024-07-19 07:11:20|377.06|375.06|377.14|375.14|377.14|375.14|376.88|374.88|25
1721373090000|2024-07-19 07:11:30|377.17|375.17|377.28|375.28|377.29|375.29|377.17|375.17|24
1721373100000|2024-07-19 07:11:40|377.26|375.26|376.99|374.99|377.32|375.32|376.96|374.96|23
1721373110000|2024-07-19 07:11:50|376.98|374.98|377.08|375.08|377.1|375.1|376.98|374.98|25
1721373120000|2024-07-19 07:12:00|377.01|375.01|377.08|375.08|377.22|375.22|376.9|374.9|23
1721373130000|2024-07-19 07:12:10|377.09|375.09|377.25|375.25|377.25|375.25|377.09|375.09|22
1721373140000|2024-07-19 07:12:20|377.26|375.26|377.7|375.7|377.7|375.7|377.26|375.26|17
1721373150000|2024-07-19 07:12:30|377.64|375.64|377.61|375.61|377.64|375.64|377.47|375.47|23
1721373160000|2024-07-19 07:12:40|377.63|375.63|377.58|375.58|377.69|375.69|377.55|375.55|23
1721373170000|2024-07-19 07:12:50|377.57|375.57|377.44|375.44|377.57|375.57|377.44|375.44|19
1721373180000|2024-07-19 07:13:00|377.47|375.47|377.49|375.49|377.76|375.76|377.47|375.47|20
1721373190000|2024-07-19 07:13:10|377.48|375.48|377.53|375.53|377.69|375.69|377.47|375.47|22
1721373200000|2024-07-19 07:13:20|377.54|375.54|377.43|375.43|377.55|375.55|377.39|375.39|27
1721373210000|2024-07-19 07:13:30|377.38|375.38|377.68|375.68|377.7|375.7|377.38|375.38|15
1721373220000|2024-07-19 07:13:40|377.61|375.61|377.62|375.62|377.71|375.71|377.59|375.59|18
1721373230000|2024-07-19 07:13:50|377.64|375.64|377.77|375.77|377.77|375.77|377.62|375.62|19
1721373240000|2024-07-19 07:14:00|377.73|375.73|377.86|375.86|377.93|375.93|377.72|375.72|17
1721373250000|2024-07-19 07:14:10|377.87|375.87|378.19|376.19|378.21|376.21|377.87|375.87|19
1721373260000|2024-07-19 07:14:20|378.18|376.18|378.12|376.12|378.2|376.2|378.09|376.09|14
1721373270000|2024-07-19 07:14:30|378.11|376.11|378.02|376.02|378.15|376.15|378|376|24
1721373280000|2024-07-19 07:14:40|378.05|376.05|378.24|376.24|378.24|376.24|378.04|376.04|8
1721373290000|2024-07-19 07:14:50|378.35|376.35|378.33|376.33|378.36|376.36|378.31|376.31|25
1721373300000|2024-07-19 07:15:00|378.32|376.32|377.84|375.84|378.32|376.32|377.82|375.82|24
1721373310000|2024-07-19 07:15:10|377.83|375.83|378.43|376.43|378.43|376.43|377.82|375.82|27
1721373320000|2024-07-19 07:15:20|378.45|376.45|378.62|376.62|378.62|376.62|378.44|376.44|16
1721373330000|2024-07-19 07:15:30|378.63|376.63|378.75|376.75|378.75|376.75|378.63|376.63|8
1721373340000|2024-07-19 07:15:40|378.76|376.76|378.88|376.88|378.94|376.94|378.74|376.74|24
1721373350000|2024-07-19 07:15:50|378.9|376.9|379.26|377.26|379.26|377.26|378.89|376.89|20
1721373360000|2024-07-19 07:16:00|379.21|377.21|379.03|377.03|379.22|377.22|378.98|376.98|21
1721373370000|2024-07-19 07:16:10|379.04|377.04|378.86|376.86|379.08|377.08|378.86|376.86|17
1721373380000|2024-07-19 07:16:20|378.87|376.87|378.93|376.93|378.95|376.95|378.87|376.87|22
1721373390000|2024-07-19 07:16:30|378.92|376.92|378.78|376.78|378.93|376.93|378.74|376.74|22
1721373400000|2024-07-19 07:16:40|378.77|376.77|378.86|376.86|378.91|376.91|378.77|376.77|18
1721373410000|2024-07-19 07:16:50|378.9|376.9|379.04|377.04|379.1|377.1|378.9|376.9|18
1721373420000|2024-07-19 07:17:00|379.03|377.03|379.06|377.06|379.07|377.07|378.95|376.95|18
1721373430000|2024-07-19 07:17:10|379.07|377.07|379.04|377.04|379.09|377.09|379.02|377.02|13
1721373440000|2024-07-19 07:17:20|379.03|377.03|379.02|377.02|379.04|377.04|379|377|14
1721373450000|2024-07-19 07:17:30|379.01|377.01|378.9|376.9|379.01|377.01|378.81|376.81|14
1721373460000|2024-07-19 07:17:40|378.86|376.86|378.83|376.83|378.92|376.92|378.79|376.79|22
1721373470000|2024-07-19 07:17:50|378.79|376.79|378.89|376.89|378.89|376.89|378.79|376.79|13
1721373480000|2024-07-19 07:18:00|378.88|376.88|378.89|376.89|378.96|376.96|378.86|376.86|15
1721373490000|2024-07-19 07:18:10|378.88|376.88|378.72|376.72|378.88|376.88|378.69|376.69|25
1721373500000|2024-07-19 07:18:20|378.74|376.74|378.97|376.97|379|377|378.74|376.74|17
1721373510000|2024-07-19 07:18:30|378.92|376.92|379.14|377.14|379.14|377.14|378.91|376.91|13
1721373520000|2024-07-19 07:18:40|379.15|377.15|379.14|377.14|379.17|377.17|379.07|377.07|20
1721373530000|2024-07-19 07:18:50|379.13|377.13|379.17|377.17|379.17|377.17|379.12|377.12|6
1721373540000|2024-07-19 07:19:00|379.13|377.13|379.22|377.22|379.22|377.22|379.13|377.13|12
1721373550000|2024-07-19 07:19:10|379.25|377.25|379.17|377.17|379.25|377.25|379.16|377.16|12
1721373560000|2024-07-19 07:19:20|379.16|377.16|379.31|377.31|379.31|377.31|379.16|377.16|12
1721373570000|2024-07-19 07:19:30|379.33|377.33|379.35|377.35|379.36|377.36|379.33|377.33|6
1721373580000|2024-07-19 07:19:40|379.34|377.34|379.58|377.58|379.65|377.65|379.34|377.34|10
1721373590000|2024-07-19 07:19:50|379.62|377.62|379.7|377.7|379.7|377.7|379.62|377.62|15
1721373600000|2024-07-19 07:20:00|379.71|377.71|379.75|377.75|379.86|377.86|379.7|377.7|23
1721373610000|2024-07-19 07:20:10|379.74|377.74|379.53|377.53|379.74|377.74|379.53|377.53|25
1721373620000|2024-07-19 07:20:20|379.5|377.5|379.5|377.5|379.52|377.52|379.46|377.46|17
1721373630000|2024-07-19 07:20:30|379.51|377.51|379.53|377.53|379.56|377.56|379.51|377.51|5
1721373640000|2024-07-19 07:20:40|379.48|377.48|379.45|377.45|379.52|377.52|379.39|377.39|15
1721373650000|2024-07-19 07:20:50|379.44|377.44|379.41|377.41|379.45|377.45|379.41|377.41|18
1721373660000|2024-07-19 07:21:00|379.42|377.42|379.42|377.42|379.45|377.45|379.41|377.41|14
1721373670000|2024-07-19 07:21:10|379.41|377.41|379.3|377.3|379.41|377.41|379.27|377.27|16
1721373680000|2024-07-19 07:21:20|379.29|377.29|379.29|377.29|379.3|377.3|379.28|377.28|5
1721373690000|2024-07-19 07:21:30|379.3|377.3|379.22|377.22|379.3|377.3|379.19|377.19|10
1721373700000|2024-07-19 07:21:40|379.27|377.27|379.33|377.33|379.33|377.33|379.27|377.27|14
1721373710000|2024-07-19 07:21:50|379.38|377.38|379.43|377.43|379.43|377.43|379.38|377.38|2
1721373720000|2024-07-19 07:22:00|379.41|377.41|379.37|377.37|379.43|377.43|379.35|377.35|20
1721373730000|2024-07-19 07:22:10|379.35|377.35|379.35|377.35|379.36|377.36|379.3|377.3|11
1721373740000|2024-07-19 07:22:20|379.34|377.34|379.39|377.39|379.44|377.44|379.31|377.31|18
1721373750000|2024-07-19 07:22:30|379.41|377.41|379.38|377.38|379.41|377.41|379.36|377.36|10
1721373760000|2024-07-19 07:22:40|379.44|377.44|379.43|377.43|379.44|377.44|379.42|377.42|4
1721373770000|2024-07-19 07:22:50|379.42|377.42|379.35|377.35|379.42|377.42|379.34|377.34|9
1721373780000|2024-07-19 07:23:00|379.44|377.44|379.5|377.5|379.52|377.52|379.41|377.41|13
1721373790000|2024-07-19 07:23:10|379.51|377.51|379.46|377.46|379.52|377.52|379.46|377.46|22
1721373800000|2024-07-19 07:23:20|379.45|377.45|379.45|377.45|379.46|377.46|379.39|377.39|11
1721373810000|2024-07-19 07:23:30|379.46|377.46|379.46|377.46|379.46|377.46|379.44|377.44|11
1721373820000|2024-07-19 07:23:40|379.45|377.45|379.48|377.48|379.48|377.48|379.45|377.45|5
1721373830000|2024-07-19 07:23:50|379.52|377.52|379.45|377.45|379.53|377.53|379.45|377.45|13
1721373840000|2024-07-19 07:24:00|379.46|377.46|379.44|377.44|379.47|377.47|379.39|377.39|19
1721373850000|2024-07-19 07:24:10|379.43|377.43|379.4|377.4|379.43|377.43|379.34|377.34|19
1721373860000|2024-07-19 07:24:20|379.39|377.39|379|377|379.39|377.39|378.98|376.98|20
1721373870000|2024-07-19 07:24:30|378.99|376.99|379.02|377.02|379.03|377.03|378.98|376.98|16
1721373880000|2024-07-19 07:24:40|379.01|377.01|379|377|379.03|377.03|378.99|376.99|11
1721373890000|2024-07-19 07:24:50|378.99|376.99|378.97|376.97|378.99|376.99|378.92|376.92|20
1721373900000|2024-07-19 07:25:00|378.93|376.93|378.81|376.81|378.93|376.93|378.81|376.81|5
1721373910000|2024-07-19 07:25:10|378.71|376.71|378.45|376.45|378.71|376.71|378.39|376.39|25
1721373920000|2024-07-19 07:25:20|378.46|376.46|378.64|376.64|378.64|376.64|378.39|376.39|24
1721373930000|2024-07-19 07:25:30|378.68|376.68|378.74|376.74|378.77|376.77|378.65|376.65|21
1721373940000|2024-07-19 07:25:40|378.75|376.75|379.06|377.06|379.06|377.06|378.75|376.75|11
1721373950000|2024-07-19 07:25:50|379.03|377.03|379.04|377.04|379.05|377.05|378.95|376.95|17
1721373960000|2024-07-19 07:26:00|379|377|378.79|376.79|379|377|378.77|376.77|27
1721373970000|2024-07-19 07:26:10|378.76|376.76|378.7|376.7|378.76|376.76|378.64|376.64|20
1721373980000|2024-07-19 07:26:20|378.69|376.69|378.6|376.6|378.69|376.69|378.53|376.53|21
1721373990000|2024-07-19 07:26:30|378.61|376.61|378.58|376.58|378.61|376.61|378.5|376.5|17
1721374000000|2024-07-19 07:26:40|378.6|376.6|378.63|376.63|378.65|376.65|378.47|376.47|18
1721374010000|2024-07-19 07:26:50|378.62|376.62|378.79|376.79|378.85|376.85|378.62|376.62|20
1721374020000|2024-07-19 07:27:00|378.76|376.76|378.69|376.69|378.76|376.76|378.64|376.64|20
1721374030000|2024-07-19 07:27:10|378.67|376.67|378.78|376.78|378.84|376.84|378.67|376.67|21
1721374040000|2024-07-19 07:27:20|378.77|376.77|378.92|376.92|378.94|376.94|378.77|376.77|15
1721374050000|2024-07-19 07:27:30|378.93|376.93|378.94|376.94|379.02|377.02|378.93|376.93|15
1721374060000|2024-07-19 07:27:40|378.93|376.93|378.91|376.91|378.96|376.96|378.72|376.72|24
1721374070000|2024-07-19 07:27:50|378.9|376.9|379.01|377.01|379.01|377.01|378.9|376.9|14
1721374080000|2024-07-19 07:28:00|379.02|377.02|378.98|376.98|379.07|377.07|378.97|376.97|26
1721374090000|2024-07-19 07:28:10|378.97|376.97|379.06|377.06|379.08|377.08|378.97|376.97|21
1721374100000|2024-07-19 07:28:20|379.05|377.05|379.18|377.18|379.18|377.18|379.04|377.04|21
1721374110000|2024-07-19 07:28:30|379.2|377.2|379.28|377.28|379.28|377.28|379.2|377.2|15
1721374120000|2024-07-19 07:28:40|379.29|377.29|379.29|377.29|379.35|377.35|379.28|377.28|17
1721374130000|2024-07-19 07:28:50|379.28|377.28|379.11|377.11|379.28|377.28|379.11|377.11|13
1721374140000|2024-07-19 07:29:00|379.03|377.03|378.96|376.96|379.03|377.03|378.93|376.93|13
1721374150000|2024-07-19 07:29:10|378.97|376.97|379.09|377.09|379.09|377.09|378.97|376.97|15
1721374160000|2024-07-19 07:29:20|379.08|377.08|379.19|377.19|379.2|377.2|379.07|377.07|15
1721374170000|2024-07-19 07:29:30|379.18|377.18|378.99|376.99|379.18|377.18|378.97|376.97|19
1721374180000|2024-07-19 07:29:40|378.98|376.98|379.07|377.07|379.08|377.08|378.98|376.98|16
1721374190000|2024-07-19 07:29:50|379.08|377.08|379.14|377.14|379.15|377.15|379.08|377.08|15
1721374200000|2024-07-19 07:30:00|379.13|377.13|378.91|376.91|379.13|377.13|378.91|376.91|15
1721374210000|2024-07-19 07:30:10|378.95|376.95|378.78|376.78|378.99|376.99|378.78|376.78|22
1721374220000|2024-07-19 07:30:20|378.79|376.79|378.93|376.93|378.93|376.93|378.79|376.79|24
1721374230000|2024-07-19 07:30:30|378.96|376.96|379.08|377.08|379.08|377.08|378.96|376.96|12
1721374240000|2024-07-19 07:30:40|379.09|377.09|379.04|377.04|379.12|377.12|379|377|15
1721374250000|2024-07-19 07:30:50|379.03|377.03|378.9|376.9|379.04|377.04|378.83|376.83|20
1721374260000|2024-07-19 07:31:00|378.89|376.89|378.75|376.75|378.89|376.89|378.75|376.75|20
1721374270000|2024-07-19 07:31:10|378.74|376.74|378.85|376.85|378.91|376.91|378.74|376.74|19
1721374280000|2024-07-19 07:31:20|378.84|376.84|378.84|376.84|378.91|376.91|378.8|376.8|17
1721374290000|2024-07-19 07:31:30|378.85|376.85|378.51|376.51|378.93|376.93|378.5|376.5|23
1721374300000|2024-07-19 07:31:40|378.49|376.49|378.31|376.31|378.51|376.51|378.31|376.31|14
1721374310000|2024-07-19 07:31:50|378.21|376.21|378.2|376.2|378.32|376.32|378.2|376.2|15
1721374320000|2024-07-19 07:32:00|378.18|376.18|378.37|376.37|378.37|376.37|378.15|376.15|17
1721374330000|2024-07-19 07:32:10|378.38|376.38|378.48|376.48|378.55|376.55|378.28|376.28|27
1721374340000|2024-07-19 07:32:20|378.52|376.52|378.21|376.21|378.56|376.56|378.21|376.21|24
1721374350000|2024-07-19 07:32:30|378.11|376.11|377.99|375.99|378.11|376.11|377.96|375.96|16
1721374360000|2024-07-19 07:32:40|378.01|376.01|378.05|376.05|378.05|376.05|377.99|375.99|19
1721374370000|2024-07-19 07:32:50|378.06|376.06|378.21|376.21|378.21|376.21|378.06|376.06|21
1721374380000|2024-07-19 07:33:00|378.2|376.2|378.2|376.2|378.32|376.32|378.19|376.19|18
1721374390000|2024-07-19 07:33:10|378.18|376.18|377.99|375.99|378.19|376.19|377.95|375.95|22
1721374400000|2024-07-19 07:33:20|377.97|375.97|377.99|375.99|378|376|377.96|375.96|14
1721374410000|2024-07-19 07:33:30|377.98|375.98|377.99|375.99|378|376|377.98|375.98|10
1721374420000|2024-07-19 07:33:40|378.01|376.01|378.07|376.07|378.13|376.13|377.96|375.96|18
1721374430000|2024-07-19 07:33:50|378.06|376.06|378.26|376.26|378.26|376.26|378.04|376.04|14
1721374440000|2024-07-19 07:34:00|378.3|376.3|378.29|376.29|378.44|376.44|378.29|376.29|16
1721374450000|2024-07-19 07:34:10|378.28|376.28|378.15|376.15|378.29|376.29|378.11|376.11|25
1721374460000|2024-07-19 07:34:20|378.13|376.13|378.03|376.03|378.13|376.13|378.02|376.02|11
1721374470000|2024-07-19 07:34:30|378.01|376.01|377.98|375.98|378.07|376.07|377.89|375.89|24
1721374480000|2024-07-19 07:34:40|378.04|376.04|378.13|376.13|378.13|376.13|378.04|376.04|15
1721374490000|2024-07-19 07:34:50|378.12|376.12|378.03|376.03|378.19|376.19|378|376|18
1721374500000|2024-07-19 07:35:00|378.02|376.02|377.89|375.89|378.07|376.07|377.88|375.88|23
1721374510000|2024-07-19 07:35:10|377.9|375.9|377.73|375.73|377.92|375.92|377.73|375.73|14
1721374520000|2024-07-19 07:35:20|377.71|375.71|377.59|375.59|377.74|375.74|377.59|375.59|12
1721374530000|2024-07-19 07:35:30|377.61|375.61|377.79|375.79|377.84|375.84|377.6|375.6|24
1721374540000|2024-07-19 07:35:40|377.8|375.8|377.74|375.74|377.87|375.87|377.73|375.73|21
1721374550000|2024-07-19 07:35:50|377.75|375.75|377.72|375.72|377.84|375.84|377.69|375.69|21
1721374560000|2024-07-19 07:36:00|377.73|375.73|377.55|375.55|377.79|375.79|377.55|375.55|19
1721374570000|2024-07-19 07:36:10|377.54|375.54|377.48|375.48|377.54|375.54|377.46|375.46|17
1721374580000|2024-07-19 07:36:20|377.47|375.47|377.47|375.47|377.52|375.52|377.46|375.46|18
1721374590000|2024-07-19 07:36:30|377.48|375.48|377.34|375.34|377.5|375.5|377.29|375.29|18
1721374600000|2024-07-19 07:36:40|377.33|375.33|377.27|375.27|377.36|375.36|377.26|375.26|18
1721374610000|2024-07-19 07:36:50|377.28|375.28|377.2|375.2|377.29|375.29|377.2|375.2|14
1721374620000|2024-07-19 07:37:00|377.19|375.19|377.13|375.13|377.22|375.22|377.09|375.09|18
1721374630000|2024-07-19 07:37:10|377.12|375.12|377.17|375.17|377.18|375.18|377.1|375.1|18
1721374640000|2024-07-19 07:37:20|377.16|375.16|377.37|375.37|377.37|375.37|377.16|375.16|17
1721374650000|2024-07-19 07:37:30|377.38|375.38|377.23|375.23|377.38|375.38|377.23|375.23|19
1721374660000|2024-07-19 07:37:40|377.22|375.22|377.18|375.18|377.24|375.24|377.16|375.16|16
1721374670000|2024-07-19 07:37:50|377.17|375.17|377.12|375.12|377.18|375.18|377.06|375.06|13
1721374680000|2024-07-19 07:38:00|377.1|375.1|377.13|375.13|377.13|375.13|377|375|19
1721374690000|2024-07-19 07:38:10|377.01|375.01|376.92|374.92|377.01|375.01|376.91|374.91|15
1721374700000|2024-07-19 07:38:20|376.95|374.95|376.75|374.75|376.95|374.95|376.73|374.73|24
1721374710000|2024-07-19 07:38:30|376.76|374.76|376.63|374.63|376.77|374.77|376.61|374.61|22
1721374720000|2024-07-19 07:38:40|376.62|374.62|376.66|374.66|376.74|374.74|376.6|374.6|16
1721374730000|2024-07-19 07:38:50|376.67|374.67|376.71|374.71|376.75|374.75|376.67|374.67|12
1721374740000|2024-07-19 07:39:00|376.65|374.65|376.41|374.41|376.66|374.66|376.41|374.41|17
1721374750000|2024-07-19 07:39:10|376.35|374.35|376.14|374.14|376.52|374.52|376.13|374.13|22
1721374760000|2024-07-19 07:39:20|376.12|374.12|376.04|374.04|376.14|374.14|376|374|21
1721374780000|2024-07-19 07:39:40|376.11|374.11|376.14|374.14|376.16|374.16|376|374|20
1721374790000|2024-07-19 07:39:50|376.12|374.12|376.24|374.24|376.24|374.24|376.12|374.12|8
1721374800000|2024-07-19 07:40:00|376.25|374.25|376.2|374.2|376.3|374.3|376.18|374.18|24
1721374810000|2024-07-19 07:40:10|376.23|374.23|376.29|374.29|376.35|374.35|376.2|374.2|20
1721374820000|2024-07-19 07:40:20|376.3|374.3|376.11|374.11|376.33|374.33|376|374|27
1721374830000|2024-07-19 07:40:30|376.13|374.13|375.9|373.9|376.24|374.24|375.9|373.9|14
1721374840000|2024-07-19 07:40:40|375.89|373.89|375.88|373.88|375.98|373.98|375.82|373.82|26
1721374850000|2024-07-19 07:40:50|375.9|373.9|375.93|373.93|375.96|373.96|375.88|373.88|22
1721374860000|2024-07-19 07:41:00|375.95|373.95|375.61|373.61|375.99|373.99|375.53|373.53|17
1721374870000|2024-07-19 07:41:10|375.69|373.69|375.6|373.6|375.69|373.69|375.56|373.56|8
1721374880000|2024-07-19 07:41:20|375.59|373.59|375.57|373.57|375.61|373.61|375.49|373.49|27
1721374890000|2024-07-19 07:41:30|375.56|373.56|375.51|373.51|375.6|373.6|375.51|373.51|15
1721374900000|2024-07-19 07:41:40|375.5|373.5|375.62|373.62|375.62|373.62|375.49|373.49|18
1721374910000|2024-07-19 07:41:50|375.64|373.64|375.6|373.6|375.72|373.72|375.43|373.43|25
1721374920000|2024-07-19 07:42:00|375.61|373.61|375.59|373.59|375.61|373.61|375.48|373.48|22
1721374930000|2024-07-19 07:42:10|375.6|373.6|375.49|373.49|375.6|373.6|375.44|373.44|15
1721374940000|2024-07-19 07:42:20|375.46|373.46|375.68|373.68|375.68|373.68|375.46|373.46|8
1721374950000|2024-07-19 07:42:30|375.6|373.6|375.68|373.68|375.71|373.71|375.58|373.58|19
1721374960000|2024-07-19 07:42:40|375.7|373.7|376.04|374.04|376.04|374.04|375.7|373.7|24
1721374970000|2024-07-19 07:42:50|376.05|374.05|376.19|374.19|376.2|374.2|375.99|373.99|25
1721374980000|2024-07-19 07:43:00|376.21|374.21|376.05|374.05|376.31|374.31|376.01|374.01|24
1721374990000|2024-07-19 07:43:10|376.04|374.04|375.96|373.96|376.14|374.14|375.82|373.82|22
1721375000000|2024-07-19 07:43:20|375.95|373.95|375.92|373.92|376.07|374.07|375.92|373.92|19
1721375010000|2024-07-19 07:43:30|375.97|373.97|375.76|373.76|376.02|374.02|375.75|373.75|22
1721375020000|2024-07-19 07:43:40|375.8|373.8|375.72|373.72|375.92|373.92|375.72|373.72|22
1721375030000|2024-07-19 07:43:50|375.65|373.65|375.71|373.71|375.73|373.73|375.59|373.59|23
1721375040000|2024-07-19 07:44:00|375.72|373.72|375.45|373.45|375.72|373.72|375.45|373.45|25
1721375050000|2024-07-19 07:44:10|375.46|373.46|375.26|373.26|375.51|373.51|375.25|373.25|21
1721375060000|2024-07-19 07:44:20|375.28|373.28|375.26|373.26|375.33|373.33|375.23|373.23|23
1721375070000|2024-07-19 07:44:30|375.3|373.3|375.51|373.51|375.51|373.51|375.3|373.3|19
1721375080000|2024-07-19 07:44:40|375.49|373.49|375.57|373.57|375.57|373.57|375.49|373.49|13
1721375090000|2024-07-19 07:44:50|375.55|373.55|375.7|373.7|375.7|373.7|375.55|373.55|13
1721375100000|2024-07-19 07:45:00|375.71|373.71|375.7|373.7|375.8|373.8|375.69|373.69|28
1721375110000|2024-07-19 07:45:10|375.74|373.74|375.65|373.65|375.78|373.78|375.65|373.65|24
1721375120000|2024-07-19 07:45:20|375.6|373.6|375.65|373.65|375.68|373.68|375.6|373.6|18
1721375130000|2024-07-19 07:45:30|375.66|373.66|375.82|373.82|375.82|373.82|375.64|373.64|15
1721375140000|2024-07-19 07:45:40|375.79|373.79|376.1|374.1|376.1|374.1|375.79|373.79|16
1721375150000|2024-07-19 07:45:50|376.15|374.15|376.38|374.38|376.38|374.38|376.15|374.15|13
1721375160000|2024-07-19 07:46:00|376.37|374.37|376.35|374.35|376.51|374.51|376.27|374.27|27
1721375170000|2024-07-19 07:46:10|376.36|374.36|376.34|374.34|376.39|374.39|376.25|374.25|24
1721375180000|2024-07-19 07:46:20|376.35|374.35|376.47|374.47|376.47|374.47|376.27|374.27|25
1721375190000|2024-07-19 07:46:30|376.48|374.48|376.8|374.8|376.88|374.88|376.47|374.47|22
1721375200000|2024-07-19 07:46:40|376.82|374.82|376.96|374.96|376.98|374.98|376.78|374.78|20
1721375210000|2024-07-19 07:46:50|376.98|374.98|376.84|374.84|377|375|376.82|374.82|24
1721375220000|2024-07-19 07:47:00|376.83|374.83|376.7|374.7|376.84|374.84|376.65|374.65|24
1721375230000|2024-07-19 07:47:10|376.67|374.67|376.73|374.73|376.74|374.74|376.66|374.66|16
1721375240000|2024-07-19 07:47:20|376.76|374.76|376.58|374.58|376.77|374.77|376.54|374.54|19
1721375250000|2024-07-19 07:47:30|376.6|374.6|376.44|374.44|376.69|374.69|376.43|374.43|20
1721375260000|2024-07-19 07:47:40|376.47|374.47|376.47|374.47|376.53|374.53|376.47|374.47|11
1721375270000|2024-07-19 07:47:50|376.45|374.45|376.23|374.23|376.49|374.49|376.22|374.22|17
1721375280000|2024-07-19 07:48:00|376.24|374.24|376.15|374.15|376.24|374.24|376.13|374.13|21
1721375290000|2024-07-19 07:48:10|376.13|374.13|376.03|374.03|376.14|374.14|375.95|373.95|14
1721375300000|2024-07-19 07:48:20|376.04|374.04|376.05|374.05|376.08|374.08|376.02|374.02|11
1721375310000|2024-07-19 07:48:30|376.04|374.04|376.11|374.11|376.12|374.12|376.04|374.04|10
1721375320000|2024-07-19 07:48:40|376.14|374.14|376.19|374.19|376.22|374.22|376.14|374.14|16
1721375330000|2024-07-19 07:48:50|376.15|374.15|376.1|374.1|376.15|374.15|376.04|374.04|25
1721375340000|2024-07-19 07:49:00|376.05|374.05|376.05|374.05|376.1|374.1|376.03|374.03|17
1721375350000|2024-07-19 07:49:10|376.01|374.01|375.87|373.87|376.03|374.03|375.81|373.81|22
1721375360000|2024-07-19 07:49:20|375.85|373.85|375.89|373.89|375.89|373.89|375.77|373.77|11
1721375370000|2024-07-19 07:49:30|375.87|373.87|375.84|373.84|375.87|373.87|375.79|373.79|13
1721375380000|2024-07-19 07:49:40|375.83|373.83|375.73|373.73|375.84|373.84|375.73|373.73|16
1721375390000|2024-07-19 07:49:50|375.76|373.76|375.73|373.73|375.76|373.76|375.73|373.73|6
1721375400000|2024-07-19 07:50:00|375.72|373.72|375.6|373.6|375.72|373.72|375.56|373.56|16
1721375410000|2024-07-19 07:50:10|375.61|373.61|375.6|373.6|375.68|373.68|375.57|373.57|14
1721375420000|2024-07-19 07:50:20|375.59|373.59|375.51|373.51|375.68|373.68|375.51|373.51|11
1721375430000|2024-07-19 07:50:30|375.47|373.47|375.39|373.39|375.47|373.47|375.36|373.36|15
1721375440000|2024-07-19 07:50:40|375.38|373.38|375.26|373.26|375.4|373.4|375.26|373.26|17
1721375450000|2024-07-19 07:50:50|375.25|373.25|375.3|373.3|375.3|373.3|375.16|373.16|9
1721375460000|2024-07-19 07:51:00|375.29|373.29|375.49|373.49|375.64|373.64|375.16|373.16|20
1721375470000|2024-07-19 07:51:10|375.5|373.5|375.52|373.52|375.52|373.52|375.48|373.48|13
1721375480000|2024-07-19 07:51:20|375.59|373.59|375.7|373.7|375.7|373.7|375.59|373.59|3
1721375490000|2024-07-19 07:51:30|375.87|373.87|375.8|373.8|376.03|374.03|375.77|373.77|20
1721375500000|2024-07-19 07:51:40|375.79|373.79|375.76|373.76|375.8|373.8|375.73|373.73|17
1721375510000|2024-07-19 07:51:50|375.74|373.74|375.54|373.54|375.74|373.74|375.54|373.54|13
1721375520000|2024-07-19 07:52:00|375.53|373.53|375.42|373.42|375.53|373.53|375.4|373.4|21
1721375530000|2024-07-19 07:52:10|375.43|373.43|375.35|373.35|375.43|373.43|375.35|373.35|12
1721375540000|2024-07-19 07:52:20|375.33|373.33|375.52|373.52|375.52|373.52|375.27|373.27|16
1721375550000|2024-07-19 07:52:30|375.54|373.54|375.48|373.48|375.58|373.58|375.48|373.48|17
1721375560000|2024-07-19 07:52:40|375.49|373.49|375.41|373.41|375.5|373.5|375.38|373.38|12
1721375570000|2024-07-19 07:52:50|375.4|373.4|375.6|373.6|375.6|373.6|375.4|373.4|15
1721375580000|2024-07-19 07:53:00|375.59|373.59|375.53|373.53|375.59|373.59|375.53|373.53|16
1721375590000|2024-07-19 07:53:10|375.55|373.55|375.53|373.53|375.56|373.56|375.51|373.51|17
1721375600000|2024-07-19 07:53:20|375.54|373.54|375.49|373.49|375.55|373.55|375.48|373.48|18
1721375610000|2024-07-19 07:53:30|375.44|373.44|375.01|373.01|375.44|373.44|375.01|373.01|16
1721375620000|2024-07-19 07:53:40|375.02|373.02|375.32|373.32|375.38|373.38|375.02|373.02|20
1721375630000|2024-07-19 07:53:50|375.33|373.33|375.42|373.42|375.55|373.55|375.33|373.33|13
1721375640000|2024-07-19 07:54:00|375.44|373.44|375.06|373.06|375.44|373.44|375.05|373.05|16
1721375660000|2024-07-19 07:54:20|375.13|373.13|375.13|373.13|375.13|373.13|375.13|373.13|1
1721375670000|2024-07-19 07:54:30|375.25|373.25|375.45|373.45|375.45|373.45|375.25|373.25|4
1721375680000|2024-07-19 07:54:40|375.44|373.44|375.48|373.48|375.48|373.48|375.44|373.44|8
1721375690000|2024-07-19 07:54:50|375.47|373.47|375.37|373.37|375.48|373.48|375.36|373.36|10
1721375700000|2024-07-19 07:55:00|375.38|373.38|375.57|373.57|375.57|373.57|375.38|373.38|23
1721375710000|2024-07-19 07:55:10|375.56|373.56|375.55|373.55|375.56|373.56|375.48|373.48|17
1721375720000|2024-07-19 07:55:20|375.6|373.6|375.65|373.65|375.67|373.67|375.49|373.49|18
1721375730000|2024-07-19 07:55:30|375.62|373.62|375.65|373.65|375.67|373.67|375.62|373.62|21
1721375740000|2024-07-19 07:55:40|375.66|373.66|375.79|373.79|375.79|373.79|375.62|373.62|17
1721375750000|2024-07-19 07:55:50|375.77|373.77|375.75|373.75|375.77|373.77|375.71|373.71|14
1721375760000|2024-07-19 07:56:00|375.73|373.73|375.67|373.67|375.77|373.77|375.62|373.62|19
1721375770000|2024-07-19 07:56:10|375.69|373.69|375.74|373.74|375.75|373.75|375.68|373.68|11
1721375780000|2024-07-19 07:56:20|375.73|373.73|375.77|373.77|375.77|373.77|375.73|373.73|15
1721375790000|2024-07-19 07:56:30|375.78|373.78|375.7|373.7|375.78|373.78|375.7|373.7|11
1721375800000|2024-07-19 07:56:40|375.71|373.71|375.69|373.69|375.73|373.73|375.62|373.62|24
1721375810000|2024-07-19 07:56:50|375.68|373.68|375.74|373.74|375.76|373.76|375.63|373.63|25
1721375820000|2024-07-19 07:57:00|375.71|373.71|375.77|373.77|375.77|373.77|375.71|373.71|14
1721375830000|2024-07-19 07:57:10|375.82|373.82|376.03|374.03|376.03|374.03|375.82|373.82|10
1721375840000|2024-07-19 07:57:20|376.04|374.04|376.15|374.15|376.15|374.15|375.96|373.96|18
1721375850000|2024-07-19 07:57:30|376.16|374.16|376.13|374.13|376.27|374.27|376.05|374.05|16
1721375860000|2024-07-19 07:57:40|376.15|374.15|376.08|374.08|376.26|374.26|376.07|374.07|20
1721375870000|2024-07-19 07:57:50|376.01|374.01|376.04|374.04|376.04|374.04|375.96|373.96|16
1721375880000|2024-07-19 07:58:00|376.02|374.02|375.88|373.88|376.02|374.02|375.87|373.87|16
1721375890000|2024-07-19 07:58:10|375.89|373.89|376.01|374.01|376.1|374.1|375.88|373.88|21
1721375900000|2024-07-19 07:58:20|375.99|373.99|376.07|374.07|376.09|374.09|375.93|373.93|19
1721375910000|2024-07-19 07:58:30|376.13|374.13|375.89|373.89|376.13|374.13|375.89|373.89|22
1721375920000|2024-07-19 07:58:40|375.88|373.88|376.06|374.06|376.08|374.08|375.88|373.88|17
1721375930000|2024-07-19 07:58:50|376.05|374.05|376.06|374.06|376.08|374.08|376.01|374.01|20
1721375940000|2024-07-19 07:59:00|376.05|374.05|376.03|374.03|376.05|374.05|376|374|13
1721375950000|2024-07-19 07:59:10|376.06|374.06|375.93|373.93|376.06|374.06|375.89|373.89|17
1721375960000|2024-07-19 07:59:20|375.89|373.89|375.88|373.88|375.94|373.94|375.86|373.86|18
1721375970000|2024-07-19 07:59:30|375.89|373.89|375.93|373.93|375.96|373.96|375.88|373.88|10
1721375980000|2024-07-19 07:59:40|375.91|373.91|375.88|373.88|375.91|373.91|375.88|373.88|11
1721375990000|2024-07-19 07:59:50|375.89|373.89|375.94|373.94|375.94|373.94|375.88|373.88|11
1721376000000|2024-07-19 08:00:00|375.97|373.97|376.01|374.01|376.01|374.01|375.93|373.93|13
1721376010000|2024-07-19 08:00:10|375.97|373.97|376.05|374.05|376.11|374.11|375.97|373.97|24
1721376020000|2024-07-19 08:00:20|376.07|374.07|376.11|374.11|376.13|374.13|376.04|374.04|15
1721376030000|2024-07-19 08:00:30|376.14|374.14|376.12|374.12|376.15|374.15|376.11|374.11|9
1721376040000|2024-07-19 08:00:40|376.13|374.13|376.12|374.12|376.15|374.15|376.09|374.09|17
1721376050000|2024-07-19 08:00:50|376.11|374.11|376.1|374.1|376.13|374.13|376.09|374.09|18
1721376060000|2024-07-19 08:01:00|376.09|374.09|376.1|374.1|376.11|374.11|376.08|374.08|14
1721376070000|2024-07-19 08:01:10|376.12|374.12|376.19|374.19|376.23|374.23|376.12|374.12|13
1721376080000|2024-07-19 08:01:20|376.17|374.17|376.16|374.16|376.18|374.18|376.14|374.14|15
1721376090000|2024-07-19 08:01:30|376.17|374.17|376.22|374.22|376.27|374.27|376.17|374.17|11
1721376100000|2024-07-19 08:01:40|376.23|374.23|376.3|374.3|376.3|374.3|376.23|374.23|6
1721376110000|2024-07-19 08:01:50|376.32|374.32|376.36|374.36|376.38|374.38|376.32|374.32|15
1721376120000|2024-07-19 08:02:00|376.37|374.37|376.24|374.24|376.44|374.44|376.23|374.23|21
1721376130000|2024-07-19 08:02:10|376.23|374.23|376.06|374.06|376.29|374.29|376.06|374.06|20
1721376140000|2024-07-19 08:02:20|376.07|374.07|376.07|374.07|376.19|374.19|376.04|374.04|17
1721376150000|2024-07-19 08:02:30|376.08|374.08|376.26|374.26|376.26|374.26|376.08|374.08|18
1721376160000|2024-07-19 08:02:40|376.28|374.28|376.36|374.36|376.38|374.38|376.28|374.28|16
1721376170000|2024-07-19 08:02:50|376.35|374.35|376.41|374.41|376.41|374.41|376.33|374.33|15
1721376180000|2024-07-19 08:03:00|376.42|374.42|376.46|374.46|376.53|374.53|376.31|374.31|20
1721376190000|2024-07-19 08:03:10|376.47|374.47|376.5|374.5|376.51|374.51|376.46|374.46|12
1721376200000|2024-07-19 08:03:20|376.51|374.51|376.38|374.38|376.51|374.51|376.37|374.37|14
1721376210000|2024-07-19 08:03:30|376.37|374.37|376.19|374.19|376.37|374.37|376.19|374.19|17
1721376220000|2024-07-19 08:03:40|376.18|374.18|376.11|374.11|376.18|374.18|376.07|374.07|18
1721376230000|2024-07-19 08:03:50|376.1|374.1|376.37|374.37|376.37|374.37|376.09|374.09|15
1721376240000|2024-07-19 08:04:00|376.36|374.36|376.48|374.48|376.5|374.5|376.36|374.36|22
1721376250000|2024-07-19 08:04:10|376.5|374.5|376.59|374.59|376.59|374.59|376.5|374.5|8
1721376260000|2024-07-19 08:04:20|376.6|374.6|376.54|374.54|376.6|374.6|376.54|374.54|4
1721376270000|2024-07-19 08:04:30|376.53|374.53|376.54|374.54|376.54|374.54|376.5|374.5|17
1721376280000|2024-07-19 08:04:40|376.6|374.6|376.6|374.6|376.6|374.6|376.6|374.6|1
1721376290000|2024-07-19 08:04:50|376.57|374.57|376.57|374.57|376.6|374.6|376.53|374.53|12
1721376300000|2024-07-19 08:05:00|376.58|374.58|376.47|374.47|376.6|374.6|376.47|374.47|20
1721376310000|2024-07-19 08:05:10|376.48|374.48|376.49|374.49|376.55|374.55|376.47|374.47|20
1721376320000|2024-07-19 08:05:20|376.5|374.5|376.72|374.72|376.72|374.72|376.5|374.5|20
1721376330000|2024-07-19 08:05:30|376.7|374.7|376.75|374.75|376.76|374.76|376.67|374.67|19
1721376340000|2024-07-19 08:05:40|376.74|374.74|376.86|374.86|376.88|374.88|376.74|374.74|12
1721376350000|2024-07-19 08:05:50|376.84|374.84|376.67|374.67|376.85|374.85|376.67|374.67|16
1721376360000|2024-07-19 08:06:00|376.65|374.65|376.41|374.41|376.65|374.65|376.41|374.41|17
1721376370000|2024-07-19 08:06:10|376.32|374.32|376.19|374.19|376.32|374.32|376.14|374.14|19
1721376380000|2024-07-19 08:06:20|376.21|374.21|376.1|374.1|376.21|374.21|376.1|374.1|20
1721376390000|2024-07-19 08:06:30|376.11|374.11|376.14|374.14|376.16|374.16|376|374|20
1721376400000|2024-07-19 08:06:40|376.13|374.13|376.02|374.02|376.16|374.16|376.02|374.02|21
1721376410000|2024-07-19 08:06:50|376.08|374.08|375.98|373.98|376.1|374.1|375.96|373.96|18
1721376420000|2024-07-19 08:07:00|375.97|373.97|375.72|373.72|375.99|373.99|375.72|373.72|15
1721376430000|2024-07-19 08:07:10|375.71|373.71|375.41|373.41|375.71|373.71|375.41|373.41|10
1721376440000|2024-07-19 08:07:20|375.47|373.47|375.34|373.34|375.47|373.47|375.34|373.34|11
1721376450000|2024-07-19 08:07:30|375.33|373.33|375.35|373.35|375.35|373.35|375.29|373.29|10
1721376470000|2024-07-19 08:07:50|375.37|373.37|375.4|373.4|375.4|373.4|375.34|373.34|9
1721376480000|2024-07-19 08:08:00|375.42|373.42|375.09|373.09|375.44|373.44|375.08|373.08|21
1721376490000|2024-07-19 08:08:10|375.06|373.06|374.83|372.83|375.06|373.06|374.8|372.8|18
1721376500000|2024-07-19 08:08:20|374.84|372.84|374.83|372.83|374.84|372.84|374.8|372.8|16
1721376510000|2024-07-19 08:08:30|374.87|372.87|374.78|372.78|374.95|372.95|374.78|372.78|18
1721376520000|2024-07-19 08:08:40|374.77|372.77|374.74|372.74|374.77|372.77|374.74|372.74|4
1721376530000|2024-07-19 08:08:50|374.73|372.73|374.22|372.22|374.73|372.73|374.22|372.22|17
1721376540000|2024-07-19 08:09:00|374.21|372.21|374.03|372.03|374.24|372.24|373.98|371.98|22
1721376550000|2024-07-19 08:09:10|374.05|372.05|374.2|372.2|374.2|372.2|374.03|372.03|12
1721376560000|2024-07-19 08:09:20|374.27|372.27|374.86|372.86|374.86|372.86|374.27|372.27|10
1721376570000|2024-07-19 08:09:30|374.84|372.84|374.97|372.97|375.01|373.01|374.8|372.8|11
1721376580000|2024-07-19 08:09:40|374.98|372.98|375.01|373.01|375.1|373.1|374.98|372.98|17
1721376590000|2024-07-19 08:09:50|375.02|373.02|374.7|372.7|375.02|373.02|374.7|372.7|19
1721376600000|2024-07-19 08:10:00|374.74|372.74|374.61|372.61|374.74|372.74|374.61|372.61|22
1721376610000|2024-07-19 08:10:10|374.58|372.58|374.71|372.71|374.71|372.71|374.52|372.52|15
1721376620000|2024-07-19 08:10:20|374.72|372.72|374.95|372.95|374.95|372.95|374.72|372.72|16
1721376630000|2024-07-19 08:10:30|374.97|372.97|374.91|372.91|375.04|373.04|374.8|372.8|25
1721376640000|2024-07-19 08:10:40|374.96|372.96|374.98|372.98|375.06|373.06|374.96|372.96|17
1721376650000|2024-07-19 08:10:50|374.97|372.97|374.84|372.84|375|373|374.81|372.81|20
1721376660000|2024-07-19 08:11:00|374.89|372.89|374.66|372.66|374.92|372.92|374.65|372.65|28
1721376670000|2024-07-19 08:11:10|374.65|372.65|374.51|372.51|374.65|372.65|374.51|372.51|19
1721376680000|2024-07-19 08:11:20|374.39|372.39|374.21|372.21|374.39|372.39|374.21|372.21|13
1721376690000|2024-07-19 08:11:30|374.23|372.23|374.13|372.13|374.26|372.26|374.13|372.13|25
1721376700000|2024-07-19 08:11:40|374.1|372.1|373.98|371.98|374.11|372.11|373.96|371.96|25
1721376710000|2024-07-19 08:11:50|373.97|371.97|373.92|371.92|374.12|372.12|373.91|371.91|22
1721376720000|2024-07-19 08:12:00|373.91|371.91|374.06|372.06|374.14|372.14|373.91|371.91|21
1721376730000|2024-07-19 08:12:10|374.11|372.11|374.15|372.15|374.26|372.26|374.11|372.11|22
1721376740000|2024-07-19 08:12:20|374.13|372.13|374.16|372.16|374.21|372.21|374|372|19
1721376750000|2024-07-19 08:12:30|374.17|372.17|374.29|372.29|374.29|372.29|374.13|372.13|13
1721376760000|2024-07-19 08:12:40|374.34|372.34|374.37|372.37|374.4|372.4|374.34|372.34|13
1721376770000|2024-07-19 08:12:50|374.38|372.38|374.48|372.48|374.51|372.51|374.37|372.37|13
1721376780000|2024-07-19 08:13:00|374.47|372.47|374.47|372.47|374.6|372.6|374.37|372.37|27
1721376790000|2024-07-19 08:13:10|374.5|372.5|374.37|372.37|374.5|372.5|374.32|372.32|22
1721376800000|2024-07-19 08:13:20|374.46|372.46|374.26|372.26|374.48|372.48|374.26|372.26|18
1721376810000|2024-07-19 08:13:30|374.23|372.23|374.01|372.01|374.25|372.25|374.01|372.01|16
1721376820000|2024-07-19 08:13:40|374|372|373.74|371.74|374.01|372.01|373.74|371.74|16
1721376830000|2024-07-19 08:13:50|373.72|371.72|373.63|371.63|373.72|371.72|373.62|371.62|12
1721376840000|2024-07-19 08:14:00|373.62|371.62|373.33|371.33|373.62|371.62|373.27|371.27|15
1721376850000|2024-07-19 08:14:10|373.32|371.32|373.22|371.22|373.48|371.48|373.22|371.22|31
1721376860000|2024-07-19 08:14:20|373.23|371.23|373.41|371.41|373.41|371.41|373.23|371.23|14
1721376870000|2024-07-19 08:14:30|373.4|371.4|373.51|371.51|373.51|371.51|373.36|371.36|17
1721376880000|2024-07-19 08:14:40|373.49|371.49|373.42|371.42|373.5|371.5|373.42|371.42|12
1721376890000|2024-07-19 08:14:50|373.41|371.41|373.53|371.53|373.53|371.53|373.41|371.41|13
1721376900000|2024-07-19 08:15:00|373.45|371.45|373.73|371.73|373.8|371.8|373.45|371.45|20
1721376910000|2024-07-19 08:15:10|373.74|371.74|373.8|371.8|373.8|371.8|373.67|371.67|30
1721376920000|2024-07-19 08:15:20|373.81|371.81|374.18|372.18|374.2|372.2|373.81|371.81|24
1721376930000|2024-07-19 08:15:30|374.17|372.17|374.46|372.46|374.46|372.46|374.16|372.16|25
1721376940000|2024-07-19 08:15:40|374.45|372.45|374.18|372.18|374.46|372.46|374.18|372.18|31
1721376950000|2024-07-19 08:15:50|374.16|372.16|374.25|372.25|374.27|372.27|374.13|372.13|20
1721376960000|2024-07-19 08:16:00|374.24|372.24|374.06|372.06|374.3|372.3|374.03|372.03|18
1721376970000|2024-07-19 08:16:10|374.09|372.09|374.11|372.11|374.11|372.11|374.04|372.04|19
1721376980000|2024-07-19 08:16:20|374.1|372.1|374.35|372.35|374.38|372.38|374.09|372.09|17
1721376990000|2024-07-19 08:16:30|374.33|372.33|374.15|372.15|374.35|372.35|374.14|372.14|11
1721377000000|2024-07-19 08:16:40|374.16|372.16|373.96|371.96|374.16|372.16|373.96|371.96|8
1721377010000|2024-07-19 08:16:50|373.94|371.94|373.96|371.96|373.99|371.99|373.91|371.91|17
1721377020000|2024-07-19 08:17:00|373.97|371.97|373.8|371.8|373.97|371.97|373.8|371.8|16
1721377030000|2024-07-19 08:17:10|373.79|371.79|373.86|371.86|373.86|371.86|373.51|371.51|28
1721377040000|2024-07-19 08:17:20|373.87|371.87|373.5|371.5|373.87|371.87|373.45|371.45|31
1721377050000|2024-07-19 08:17:30|373.53|371.53|373.37|371.37|373.53|371.53|373.37|371.37|20
1721377060000|2024-07-19 08:17:40|373.35|371.35|373.49|371.49|373.49|371.49|373.26|371.26|24
1721377070000|2024-07-19 08:17:50|373.51|371.51|373.41|371.41|373.51|371.51|373.4|371.4|20
1721377080000|2024-07-19 08:18:00|373.45|371.45|373.83|371.83|373.83|371.83|373.45|371.45|19
1721377090000|2024-07-19 08:18:10|373.86|371.86|373.82|371.82|373.98|371.98|373.81|371.81|11
1721377100000|2024-07-19 08:18:20|373.81|371.81|373.88|371.88|373.97|371.97|373.81|371.81|16
1721377110000|2024-07-19 08:18:30|373.85|371.85|374.04|372.04|374.04|372.04|373.77|371.77|19
1721377120000|2024-07-19 08:18:40|374.02|372.02|373.74|371.74|374.02|372.02|373.74|371.74|23
1721377130000|2024-07-19 08:18:50|373.72|371.72|373.61|371.61|373.72|371.72|373.61|371.61|14
1721377140000|2024-07-19 08:19:00|373.46|371.46|373.57|371.57|373.59|371.59|373.35|371.35|22
1721377150000|2024-07-19 08:19:10|373.58|371.58|373.68|371.68|373.68|371.68|373.56|371.56|15
1721377160000|2024-07-19 08:19:20|373.77|371.77|373.64|371.64|373.77|371.77|373.62|371.62|9
1721377170000|2024-07-19 08:19:30|373.63|371.63|373.69|371.69|373.74|371.74|373.61|371.61|23
1721377180000|2024-07-19 08:19:40|373.68|371.68|373.69|371.69|373.74|371.74|373.68|371.68|19
1721377190000|2024-07-19 08:19:50|373.72|371.72|374.1|372.1|374.1|372.1|373.71|371.71|18
1721377200000|2024-07-19 08:20:00|374.08|372.08|374.18|372.18|374.23|372.23|374.07|372.07|23
1721377210000|2024-07-19 08:20:10|374.2|372.2|374.53|372.53|374.53|372.53|374.2|372.2|19
1721377220000|2024-07-19 08:20:20|374.54|372.54|374.49|372.49|374.54|372.54|374.41|372.41|17
1721377230000|2024-07-19 08:20:30|374.5|372.5|374.76|372.76|374.83|372.83|374.5|372.5|20
1721377240000|2024-07-19 08:20:40|374.77|372.77|374.92|372.92|374.92|372.92|374.77|372.77|7
1721377260000|2024-07-19 08:21:00|374.98|372.98|375.13|373.13|375.16|373.16|374.98|372.98|14
1721377270000|2024-07-19 08:21:10|375.14|373.14|375.18|373.18|375.18|373.18|375.01|373.01|23
1721377280000|2024-07-19 08:21:20|375.19|373.19|375.01|373.01|375.25|373.25|375.01|373.01|27
1721377290000|2024-07-19 08:21:30|375|373|374.69|372.69|375|373|374.67|372.67|14
1721377300000|2024-07-19 08:21:40|374.68|372.68|374.74|372.74|374.75|372.75|374.64|372.64|22
1721377310000|2024-07-19 08:21:50|374.73|372.73|374.86|372.86|374.86|372.86|374.73|372.73|15
1721377320000|2024-07-19 08:22:00|374.87|372.87|374.95|372.95|375|373|374.84|372.84|15
1721377330000|2024-07-19 08:22:10|374.96|372.96|374.42|372.42|375.02|373.02|374.42|372.42|22
1721377340000|2024-07-19 08:22:20|374.41|372.41|374.13|372.13|374.41|372.41|374.12|372.12|9
1721377350000|2024-07-19 08:22:30|374.15|372.15|374.26|372.26|374.39|372.39|374.11|372.11|14
1721377360000|2024-07-19 08:22:40|374.25|372.25|374.07|372.07|374.31|372.31|374.01|372.01|21
1721377370000|2024-07-19 08:22:50|374.13|372.13|374.28|372.28|374.34|372.34|374.12|372.12|25
1721377380000|2024-07-19 08:23:00|374.37|372.37|374.36|372.36|374.37|372.37|374.17|372.17|20
1721377390000|2024-07-19 08:23:10|374.38|372.38|374.29|372.29|374.38|372.38|374.19|372.19|26
1721377400000|2024-07-19 08:23:20|374.3|372.3|374.5|372.5|374.64|372.64|374.3|372.3|25
1721377410000|2024-07-19 08:23:30|374.51|372.51|374.2|372.2|374.51|372.51|374.17|372.17|25
1721377420000|2024-07-19 08:23:40|374.22|372.22|374.39|372.39|374.39|372.39|374.18|372.18|18
1721377430000|2024-07-19 08:23:50|374.44|372.44|374.37|372.37|374.46|372.46|374.37|372.37|16
1721377440000|2024-07-19 08:24:00|374.34|372.34|374.37|372.37|374.42|372.42|374.21|372.21|30
1721377450000|2024-07-19 08:24:10|374.36|372.36|374.33|372.33|374.36|372.36|374.23|372.23|17
1721377460000|2024-07-19 08:24:20|374.32|372.32|374.4|372.4|374.4|372.4|374.29|372.29|14
1721377470000|2024-07-19 08:24:30|374.41|372.41|374.46|372.46|374.52|372.52|374.41|372.41|11
1721377480000|2024-07-19 08:24:40|374.49|372.49|374.71|372.71|374.71|372.71|374.36|372.36|27
1721377490000|2024-07-19 08:24:50|374.7|372.7|374.52|372.52|374.71|372.71|374.52|372.52|19
1721377500000|2024-07-19 08:25:00|374.51|372.51|374.31|372.31|374.53|372.53|374.3|372.3|20
1721377510000|2024-07-19 08:25:10|374.32|372.32|374.31|372.31|374.4|372.4|374.31|372.31|13
1721377520000|2024-07-19 08:25:20|374.21|372.21|374.24|372.24|374.24|372.24|373.98|371.98|15
1721377530000|2024-07-19 08:25:30|374.25|372.25|374.19|372.19|374.31|372.31|374.16|372.16|23
1721377540000|2024-07-19 08:25:40|374.17|372.17|374.22|372.22|374.22|372.22|374.17|372.17|12
1721377550000|2024-07-19 08:25:50|374.2|372.2|374.22|372.22|374.22|372.22|374.15|372.15|18
1721377560000|2024-07-19 08:26:00|374.26|372.26|374.51|372.51|374.51|372.51|374.26|372.26|19
1721377570000|2024-07-19 08:26:10|374.5|372.5|374.29|372.29|374.51|372.51|374.28|372.28|26
1721377580000|2024-07-19 08:26:20|374.3|372.3|374.45|372.45|374.48|372.48|374.28|372.28|16
1721377590000|2024-07-19 08:26:30|374.39|372.39|374.27|372.27|374.43|372.43|374.26|372.26|25
1721377600000|2024-07-19 08:26:40|374.32|372.32|374.56|372.56|374.58|372.58|374.28|372.28|28
1721377610000|2024-07-19 08:26:50|374.57|372.57|374.65|372.65|374.65|372.65|374.56|372.56|19
1721377620000|2024-07-19 08:27:00|374.64|372.64|374.92|372.92|374.92|372.92|374.64|372.64|20
1721377630000|2024-07-19 08:27:10|374.88|372.88|374.86|372.86|374.9|372.9|374.82|372.82|16
1721377640000|2024-07-19 08:27:20|374.82|372.82|374.88|372.88|374.92|372.92|374.82|372.82|19
1721377650000|2024-07-19 08:27:30|374.89|372.89|374.88|372.88|374.94|372.94|374.84|372.84|10
1721377660000|2024-07-19 08:27:40|374.94|372.94|374.98|372.98|375.17|373.17|374.9|372.9|20
1721377670000|2024-07-19 08:27:50|374.97|372.97|375|373|375.01|373.01|374.92|372.92|16
1721377680000|2024-07-19 08:28:00|375.01|373.01|374.98|372.98|375.04|373.04|374.97|372.97|17
1721377690000|2024-07-19 08:28:10|374.97|372.97|374.93|372.93|374.98|372.98|374.93|372.93|9
1721377700000|2024-07-19 08:28:20|374.92|372.92|375.02|373.02|375.03|373.03|374.89|372.89|17
1721377710000|2024-07-19 08:28:30|375.03|373.03|375.12|373.12|375.12|373.12|375.02|373.02|8
1721377720000|2024-07-19 08:28:40|375.11|373.11|375.24|373.24|375.25|373.25|375.11|373.11|13
1721377730000|2024-07-19 08:28:50|375.23|373.23|375.17|373.17|375.23|373.23|375.13|373.13|13
1721377740000|2024-07-19 08:29:00|375.18|373.18|375.2|373.2|375.25|373.25|375.18|373.18|13
1721377750000|2024-07-19 08:29:10|375.21|373.21|375.22|373.22|375.36|373.36|375.21|373.21|14
1721377760000|2024-07-19 08:29:20|375.23|373.23|375.11|373.11|375.23|373.23|375.11|373.11|13
1721377770000|2024-07-19 08:29:30|375.12|373.12|375.14|373.14|375.15|373.15|375.09|373.09|10
1721377780000|2024-07-19 08:29:40|375.11|373.11|375.06|373.06|375.15|373.15|375.06|373.06|19
1721377790000|2024-07-19 08:29:50|375.1|373.1|375.18|373.18|375.18|373.18|375.1|373.1|10
1721377800000|2024-07-19 08:30:00|375.17|373.17|374.94|372.94|375.18|373.18|374.92|372.92|12
1721377810000|2024-07-19 08:30:10|374.98|372.98|374.98|372.98|375|373|374.98|372.98|9
1721377820000|2024-07-19 08:30:20|374.95|372.95|374.94|372.94|375|373|374.94|372.94|8
1721377830000|2024-07-19 08:30:30|374.95|372.95|375.14|373.14|375.15|373.15|374.92|372.92|18
1721377840000|2024-07-19 08:30:40|375.15|373.15|375.2|373.2|375.22|373.22|375.15|373.15|9
1721377850000|2024-07-19 08:30:50|375.18|373.18|375.47|373.47|375.49|373.49|375.18|373.18|18
1721377860000|2024-07-19 08:31:00|375.48|373.48|375.82|373.82|375.86|373.86|375.48|373.48|25
1721377870000|2024-07-19 08:31:10|375.83|373.83|375.81|373.81|375.85|373.85|375.74|373.74|23
1721377880000|2024-07-19 08:31:20|375.83|373.83|376.13|374.13|376.14|374.14|375.83|373.83|25
1721377890000|2024-07-19 08:31:30|376.14|374.14|376.11|374.11|376.15|374.15|376.09|374.09|23
1721377900000|2024-07-19 08:31:40|376.13|374.13|376.12|374.12|376.29|374.29|376.07|374.07|18
1721377910000|2024-07-19 08:31:50|376.13|374.13|376.34|374.34|376.34|374.34|376.13|374.13|18
1721377920000|2024-07-19 08:32:00|376.36|374.36|376.83|374.83|376.85|374.85|376.28|374.28|27
1721377930000|2024-07-19 08:32:10|376.81|374.81|376.65|374.65|376.85|374.85|376.63|374.63|27
1721377940000|2024-07-19 08:32:20|376.61|374.61|376.31|374.31|376.61|374.61|376.31|374.31|10
1721377950000|2024-07-19 08:32:30|376.33|374.33|376.27|374.27|376.33|374.33|376.2|374.2|16
1721377960000|2024-07-19 08:32:40|376.26|374.26|376.48|374.48|376.49|374.49|376.26|374.26|16
1721377970000|2024-07-19 08:32:50|376.52|374.52|376.65|374.65|376.65|374.65|376.46|374.46|15
1721377980000|2024-07-19 08:33:00|376.56|374.56|376.31|374.31|376.56|374.56|376.31|374.31|17
1721377990000|2024-07-19 08:33:10|376.32|374.32|376.28|374.28|376.34|374.34|376.28|374.28|10
1721378000000|2024-07-19 08:33:20|376.27|374.27|376.45|374.45|376.45|374.45|376.27|374.27|15
1721378010000|2024-07-19 08:33:30|376.46|374.46|376.48|374.48|376.48|374.48|376.44|374.44|7
1721378020000|2024-07-19 08:33:40|376.49|374.49|376.45|374.45|376.51|374.51|376.36|374.36|16
1721378030000|2024-07-19 08:33:50|376.46|374.46|376.62|374.62|376.62|374.62|376.33|374.33|17
1721378040000|2024-07-19 08:34:00|376.58|374.58|376.26|374.26|376.62|374.62|376.25|374.25|18
1721378050000|2024-07-19 08:34:10|376.25|374.25|376.07|374.07|376.29|374.29|376.07|374.07|18
1721378060000|2024-07-19 08:34:20|376.06|374.06|376.07|374.07|376.12|374.12|376.02|374.02|19
1721378070000|2024-07-19 08:34:30|376.05|374.05|376.02|374.02|376.09|374.09|376.02|374.02|13
1721378080000|2024-07-19 08:34:40|375.97|373.97|376.03|374.03|376.09|374.09|375.95|373.95|19
1721378090000|2024-07-19 08:34:50|376.02|374.02|376.09|374.09|376.09|374.09|376.02|374.02|7
1721378100000|2024-07-19 08:35:00|376.07|374.07|376.05|374.05|376.09|374.09|376.04|374.04|21
1721378110000|2024-07-19 08:35:10|376.04|374.04|375.92|373.92|376.04|374.04|375.91|373.91|13
1721378120000|2024-07-19 08:35:20|375.93|373.93|376.08|374.08|376.1|374.1|375.93|373.93|10
1721378130000|2024-07-19 08:35:30|376.06|374.06|376.06|374.06|376.16|374.16|376.05|374.05|17
1721378140000|2024-07-19 08:35:40|376.05|374.05|376.13|374.13|376.15|374.15|376.03|374.03|21
1721378150000|2024-07-19 08:35:50|376.15|374.15|376.04|374.04|376.15|374.15|376.04|374.04|13
1721378160000|2024-07-19 08:36:00|376.01|374.01|376.14|374.14|376.17|374.17|376.01|374.01|12
1721378170000|2024-07-19 08:36:10|376.15|374.15|376.17|374.17|376.37|374.37|376.13|374.13|20
1721378180000|2024-07-19 08:36:20|376.16|374.16|376.04|374.04|376.16|374.16|376|374|19
1721378190000|2024-07-19 08:36:30|376.05|374.05|376.26|374.26|376.26|374.26|375.99|373.99|20
1721378200000|2024-07-19 08:36:40|376.32|374.32|376.73|374.73|376.91|374.91|376.32|374.32|30
1721378210000|2024-07-19 08:36:50|376.69|374.69|376.5|374.5|376.69|374.69|376.37|374.37|26
1721378220000|2024-07-19 08:37:00|376.51|374.51|376.35|374.35|376.53|374.53|376.3|374.3|26
1721378230000|2024-07-19 08:37:10|376.33|374.33|376.31|374.31|376.33|374.33|376.17|374.17|23
1721378240000|2024-07-19 08:37:20|376.32|374.32|376.76|374.76|376.76|374.76|376.31|374.31|23
1721378250000|2024-07-19 08:37:30|376.77|374.77|376.85|374.85|376.86|374.86|376.73|374.73|21
1721378260000|2024-07-19 08:37:40|376.8|374.8|376.72|374.72|376.8|374.8|376.72|374.72|21
1721378270000|2024-07-19 08:37:50|376.69|374.69|376.69|374.69|376.75|374.75|376.57|374.57|13
1721378280000|2024-07-19 08:38:00|376.68|374.68|376.71|374.71|376.76|374.76|376.62|374.62|26
1721378290000|2024-07-19 08:38:10|376.72|374.72|376.66|374.66|376.78|374.78|376.65|374.65|29
1721378300000|2024-07-19 08:38:20|376.63|374.63|376.81|374.81|376.83|374.83|376.63|374.63|20
1721378310000|2024-07-19 08:38:30|376.82|374.82|376.85|374.85|376.97|374.97|376.82|374.82|18
1721378320000|2024-07-19 08:38:40|376.84|374.84|376.82|374.82|376.89|374.89|376.78|374.78|22
1721378330000|2024-07-19 08:38:50|376.8|374.8|376.85|374.85|376.86|374.86|376.78|374.78|18
1721378340000|2024-07-19 08:39:00|376.83|374.83|376.94|374.94|376.95|374.95|376.73|374.73|20
1721378350000|2024-07-19 08:39:10|376.91|374.91|376.81|374.81|376.92|374.92|376.81|374.81|12
1721378360000|2024-07-19 08:39:20|376.74|374.74|376.62|374.62|376.79|374.79|376.62|374.62|20
1721378370000|2024-07-19 08:39:30|376.64|374.64|376.61|374.61|376.65|374.65|376.58|374.58|18
1721378380000|2024-07-19 08:39:40|376.62|374.62|376.51|374.51|376.63|374.63|376.51|374.51|18
1721378390000|2024-07-19 08:39:50|376.46|374.46|376.38|374.38|376.46|374.46|376.32|374.32|17
1721378400000|2024-07-19 08:40:00|376.37|374.37|376.44|374.44|376.44|374.44|376.29|374.29|21
1721378410000|2024-07-19 08:40:10|376.58|374.58|376.48|374.48|376.59|374.59|376.47|374.47|21
1721378420000|2024-07-19 08:40:20|376.42|374.42|376.32|374.32|376.43|374.43|376.32|374.32|22
1721378430000|2024-07-19 08:40:30|376.34|374.34|376.12|374.12|376.34|374.34|376.11|374.11|22
1721378440000|2024-07-19 08:40:40|376.11|374.11|376.08|374.08|376.11|374.11|376.05|374.05|11
1721378450000|2024-07-19 08:40:50|376.05|374.05|376.1|374.1|376.1|374.1|376.05|374.05|10
1721378460000|2024-07-19 08:41:00|376.09|374.09|376.1|374.1|376.1|374.1|376.05|374.05|8
1721378470000|2024-07-19 08:41:10|376.06|374.06|376.22|374.22|376.24|374.24|376.06|374.06|20
1721378480000|2024-07-19 08:41:20|376.19|374.19|376.27|374.27|376.27|374.27|376.16|374.16|17
1721378490000|2024-07-19 08:41:30|376.38|374.38|376.32|374.32|376.4|374.4|376.32|374.32|15
1721378500000|2024-07-19 08:41:40|376.33|374.33|376.12|374.12|376.33|374.33|376.09|374.09|20
1721378510000|2024-07-19 08:41:50|376.08|374.08|376.07|374.07|376.08|374.08|376.07|374.07|2
1721378520000|2024-07-19 08:42:00|376.11|374.11|376.1|374.1|376.12|374.12|376.09|374.09|8
1721378530000|2024-07-19 08:42:10|376.09|374.09|376.07|374.07|376.1|374.1|376.06|374.06|15
1721378540000|2024-07-19 08:42:20|376.06|374.06|376.02|374.02|376.08|374.08|376.02|374.02|7
1721378550000|2024-07-19 08:42:30|376.01|374.01|376.02|374.02|376.02|374.02|376.01|374.01|2
1721378560000|2024-07-19 08:42:40|376.08|374.08|376.06|374.06|376.08|374.08|376.06|374.06|9
1721378570000|2024-07-19 08:42:50|376.05|374.05|376.06|374.06|376.06|374.06|376.05|374.05|6
1721378580000|2024-07-19 08:43:00|376.05|374.05|376.24|374.24|376.24|374.24|376.05|374.05|14
1721378590000|2024-07-19 08:43:10|376.23|374.23|376.17|374.17|376.24|374.24|376.17|374.17|19
1721378600000|2024-07-19 08:43:20|376.14|374.14|376.1|374.1|376.16|374.16|376.1|374.1|18
1721378610000|2024-07-19 08:43:30|376.09|374.09|376.14|374.14|376.14|374.14|376.09|374.09|10
1721378620000|2024-07-19 08:43:40|376.13|374.13|376.12|374.12|376.14|374.14|376.11|374.11|7
1721378630000|2024-07-19 08:43:50|376.13|374.13|376.3|374.3|376.3|374.3|376.13|374.13|5
1721378640000|2024-07-19 08:44:00|376.26|374.26|376.53|374.53|376.58|374.58|376.21|374.21|14
1721378650000|2024-07-19 08:44:10|376.47|374.47|376.39|374.39|376.55|374.55|376.38|374.38|20
1721378660000|2024-07-19 08:44:20|376.38|374.38|376.5|374.5|376.5|374.5|376.38|374.38|17
1721378670000|2024-07-19 08:44:30|376.51|374.51|376.5|374.5|376.52|374.52|376.48|374.48|5
1721378680000|2024-07-19 08:44:40|376.48|374.48|376.37|374.37|376.5|374.5|376.36|374.36|15
1721378690000|2024-07-19 08:44:50|376.38|374.38|376.41|374.41|376.43|374.43|376.35|374.35|13
1721378700000|2024-07-19 08:45:00|376.43|374.43|376.44|374.44|376.5|374.5|376.41|374.41|24
1721378710000|2024-07-19 08:45:10|376.45|374.45|376.52|374.52|376.55|374.55|376.44|374.44|23
1721378720000|2024-07-19 08:45:20|376.53|374.53|376.82|374.82|376.84|374.84|376.53|374.53|19
1721378730000|2024-07-19 08:45:30|376.81|374.81|376.81|374.81|376.9|374.9|376.72|374.72|22
1721378740000|2024-07-19 08:45:40|376.76|374.76|376.64|374.64|376.78|374.78|376.6|374.6|24
1721378750000|2024-07-19 08:45:50|376.66|374.66|376.46|374.46|376.66|374.66|376.46|374.46|20
1721378760000|2024-07-19 08:46:00|376.48|374.48|376.31|374.31|376.48|374.48|376.29|374.29|19
1721378770000|2024-07-19 08:46:10|376.32|374.32|376.19|374.19|376.33|374.33|376.17|374.17|22
1721378780000|2024-07-19 08:46:20|376.24|374.24|376.16|374.16|376.25|374.25|376.14|374.14|18
1721378790000|2024-07-19 08:46:30|376.15|374.15|376.1|374.1|376.15|374.15|376.05|374.05|17
1721378800000|2024-07-19 08:46:40|376.06|374.06|376.06|374.06|376.11|374.11|376.04|374.04|14
1721378810000|2024-07-19 08:46:50|376.03|374.03|375.93|373.93|376.03|374.03|375.93|373.93|23
1721378820000|2024-07-19 08:47:00|375.92|373.92|376.01|374.01|376.05|374.05|375.87|373.87|26
1721378830000|2024-07-19 08:47:10|376.02|374.02|375.92|373.92|376.03|374.03|375.87|373.87|17
1721378840000|2024-07-19 08:47:20|375.96|373.96|375.96|373.96|375.99|373.99|375.92|373.92|19
1721378850000|2024-07-19 08:47:30|375.94|373.94|376.14|374.14|376.14|374.14|375.94|373.94|15
1721378860000|2024-07-19 08:47:40|376.15|374.15|376.09|374.09|376.15|374.15|376.07|374.07|15
1721378870000|2024-07-19 08:47:50|376.07|374.07|376.03|374.03|376.09|374.09|375.99|373.99|19
1721378880000|2024-07-19 08:48:00|376.02|374.02|376.05|374.05|376.1|374.1|375.98|373.98|17
1721378890000|2024-07-19 08:48:10|376.06|374.06|376.09|374.09|376.13|374.13|376.06|374.06|10
1721378900000|2024-07-19 08:48:20|376.1|374.1|376.13|374.13|376.13|374.13|376.09|374.09|12
1721378910000|2024-07-19 08:48:30|376.16|374.16|376.35|374.35|376.35|374.35|376.16|374.16|16
1721378920000|2024-07-19 08:48:40|376.38|374.38|376.35|374.35|376.41|374.41|376.35|374.35|8
1721378930000|2024-07-19 08:48:50|376.37|374.37|376.26|374.26|376.38|374.38|376.25|374.25|13
1721378940000|2024-07-19 08:49:00|376.24|374.24|376.37|374.37|376.4|374.4|376.24|374.24|16
1721378950000|2024-07-19 08:49:10|376.38|374.38|376.42|374.42|376.49|374.49|376.38|374.38|9
1721378960000|2024-07-19 08:49:20|376.41|374.41|376.45|374.45|376.46|374.46|376.34|374.34|12
1721378970000|2024-07-19 08:49:30|376.46|374.46|376.45|374.45|376.46|374.46|376.41|374.41|11
1721378980000|2024-07-19 08:49:40|376.46|374.46|376.45|374.45|376.52|374.52|376.45|374.45|14
1721378990000|2024-07-19 08:49:50|376.46|374.46|376.55|374.55|376.63|374.63|376.46|374.46|20
1721379000000|2024-07-19 08:50:00|376.56|374.56|376.8|374.8|376.8|374.8|376.55|374.55|19
1721379010000|2024-07-19 08:50:10|376.78|374.78|376.81|374.81|376.81|374.81|376.72|374.72|20
1721379020000|2024-07-19 08:50:20|376.8|374.8|376.52|374.52|376.8|374.8|376.5|374.5|16
1721379030000|2024-07-19 08:50:30|376.53|374.53|376.55|374.55|376.59|374.59|376.48|374.48|21
1721379040000|2024-07-19 08:50:40|376.57|374.57|376.65|374.65|376.66|374.66|376.56|374.56|21
1721379050000|2024-07-19 08:50:50|376.62|374.62|376.41|374.41|376.62|374.62|376.38|374.38|23
1721379060000|2024-07-19 08:51:00|376.43|374.43|376.39|374.39|376.44|374.44|376.37|374.37|15
1721379070000|2024-07-19 08:51:10|376.38|374.38|376.62|374.62|376.62|374.62|376.37|374.37|19
1721379080000|2024-07-19 08:51:20|376.54|374.54|376.62|374.62|376.63|374.63|376.53|374.53|11
1721379090000|2024-07-19 08:51:30|376.63|374.63|376.83|374.83|376.83|374.83|376.62|374.62|15
1721379100000|2024-07-19 08:51:40|376.81|374.81|376.92|374.92|377.02|375.02|376.8|374.8|16
1721379110000|2024-07-19 08:51:50|376.91|374.91|376.65|374.65|376.91|374.91|376.65|374.65|19
1721379120000|2024-07-19 08:52:00|376.67|374.67|376.83|374.83|376.84|374.84|376.65|374.65|28
1721379130000|2024-07-19 08:52:10|376.84|374.84|376.76|374.76|376.87|374.87|376.76|374.76|17
1721379140000|2024-07-19 08:52:20|376.77|374.77|376.6|374.6|376.78|374.78|376.6|374.6|23
1721379150000|2024-07-19 08:52:30|376.57|374.57|376.65|374.65|376.71|374.71|376.57|374.57|26
1721379160000|2024-07-19 08:52:40|376.64|374.64|376.68|374.68|376.68|374.68|376.62|374.62|13
1721379170000|2024-07-19 08:52:50|376.69|374.69|376.8|374.8|376.8|374.8|376.69|374.69|12
1721379180000|2024-07-19 08:53:00|376.81|374.81|376.96|374.96|376.97|374.97|376.8|374.8|16
1721379190000|2024-07-19 08:53:10|376.97|374.97|376.84|374.84|376.97|374.97|376.84|374.84|24
1721379200000|2024-07-19 08:53:20|376.85|374.85|376.46|374.46|376.87|374.87|376.42|374.42|21
1721379210000|2024-07-19 08:53:30|376.44|374.44|376.5|374.5|376.5|374.5|376.42|374.42|16
1721379220000|2024-07-19 08:53:40|376.64|374.64|376.77|374.77|376.77|374.77|376.58|374.58|20
1721379230000|2024-07-19 08:53:50|376.76|374.76|376.65|374.65|376.76|374.76|376.65|374.65|13
1721379240000|2024-07-19 08:54:00|376.64|374.64|376.64|374.64|376.67|374.67|376.59|374.59|16
1721379250000|2024-07-19 08:54:10|376.62|374.62|376.62|374.62|376.64|374.64|376.53|374.53|25
1721379260000|2024-07-19 08:54:20|376.7|374.7|376.49|374.49|376.76|374.76|376.48|374.48|21
1721379270000|2024-07-19 08:54:30|376.52|374.52|376.38|374.38|376.53|374.53|376.36|374.36|25
1721379280000|2024-07-19 08:54:40|376.37|374.37|376.38|374.38|376.38|374.38|376.31|374.31|14
1721379290000|2024-07-19 08:54:50|376.36|374.36|376.5|374.5|376.5|374.5|376.36|374.36|9
1721379300000|2024-07-19 08:55:00|376.49|374.49|376.39|374.39|376.52|374.52|376.39|374.39|11
1721379310000|2024-07-19 08:55:10|376.37|374.37|376.37|374.37|376.4|374.4|376.31|374.31|18
1721379320000|2024-07-19 08:55:20|376.36|374.36|376.41|374.41|376.48|374.48|376.36|374.36|14
1721379330000|2024-07-19 08:55:30|376.4|374.4|376.45|374.45|376.45|374.45|376.34|374.34|17
1721379340000|2024-07-19 08:55:40|376.49|374.49|376.44|374.44|376.49|374.49|376.41|374.41|14
1721379350000|2024-07-19 08:55:50|376.46|374.46|376.41|374.41|376.48|374.48|376.41|374.41|7
1721379360000|2024-07-19 08:56:00|376.37|374.37|376.42|374.42|376.43|374.43|376.35|374.35|14
1721379370000|2024-07-19 08:56:10|376.4|374.4|376.43|374.43|376.46|374.46|376.4|374.4|14
1721379380000|2024-07-19 08:56:20|376.45|374.45|376.48|374.48|376.5|374.5|376.44|374.44|15
1721379390000|2024-07-19 08:56:30|376.49|374.49|376.5|374.5|376.54|374.54|376.49|374.49|9
1721379400000|2024-07-19 08:56:40|376.54|374.54|376.57|374.57|376.59|374.59|376.53|374.53|12
1721379410000|2024-07-19 08:56:50|376.55|374.55|376.45|374.45|376.55|374.55|376.45|374.45|24
1721379420000|2024-07-19 08:57:00|376.41|374.41|376.52|374.52|376.52|374.52|376.4|374.4|9
1721379430000|2024-07-19 08:57:10|376.51|374.51|376.71|374.71|376.74|374.74|376.51|374.51|11
1721379440000|2024-07-19 08:57:20|376.72|374.72|376.73|374.73|376.74|374.74|376.72|374.72|8
1721379450000|2024-07-19 08:57:30|376.74|374.74|376.68|374.68|376.77|374.77|376.68|374.68|11
1721379460000|2024-07-19 08:57:40|376.67|374.67|376.68|374.68|376.7|374.7|376.64|374.64|14
1721379470000|2024-07-19 08:57:50|376.69|374.69|376.69|374.69|376.69|374.69|376.68|374.68|3
1721379480000|2024-07-19 08:58:00|376.68|374.68|376.69|374.69|376.75|374.75|376.68|374.68|10
1721379490000|2024-07-19 08:58:10|376.68|374.68|376.74|374.74|376.74|374.74|376.68|374.68|9
1721379500000|2024-07-19 08:58:20|376.73|374.73|376.74|374.74|376.76|374.76|376.69|374.69|13
1721379510000|2024-07-19 08:58:30|376.71|374.71|376.77|374.77|376.77|374.77|376.7|374.7|13
1721379520000|2024-07-19 08:58:40|376.73|374.73|376.86|374.86|376.86|374.86|376.72|374.72|11
1721379530000|2024-07-19 08:58:50|376.85|374.85|376.85|374.85|376.86|374.86|376.85|374.85|5
1721379540000|2024-07-19 08:59:00|376.86|374.86|376.75|374.75|376.86|374.86|376.74|374.74|12
1721379560000|2024-07-19 08:59:20|376.74|374.74|376.71|374.71|376.74|374.74|376.64|374.64|9
1721379570000|2024-07-19 08:59:30|376.72|374.72|376.75|374.75|376.75|374.75|376.63|374.63|16
1721379580000|2024-07-19 08:59:40|376.74|374.74|376.73|374.73|376.76|374.76|376.72|374.72|11
1721379590000|2024-07-19 08:59:50|376.74|374.74|376.82|374.82|376.84|374.84|376.74|374.74|14
1721379600000|2024-07-19 09:00:00|376.83|374.83|376.88|374.88|376.91|374.91|376.8|374.8|18
1721379610000|2024-07-19 09:00:10|376.86|374.86|376.87|374.87|376.89|374.89|376.84|374.84|10
1721379620000|2024-07-19 09:00:20|376.88|374.88|376.77|374.77|376.89|374.89|376.77|374.77|15
1721379630000|2024-07-19 09:00:30|376.74|374.74|376.78|374.78|376.78|374.78|376.71|374.71|9
1721379640000|2024-07-19 09:00:40|376.8|374.8|376.78|374.78|376.84|374.84|376.78|374.78|14
1721379650000|2024-07-19 09:00:50|376.7|374.7|376.8|374.8|376.8|374.8|376.69|374.69|9
1721379660000|2024-07-19 09:01:00|376.82|374.82|376.93|374.93|376.97|374.97|376.81|374.81|16
1721379670000|2024-07-19 09:01:10|376.94|374.94|376.87|374.87|376.98|374.98|376.87|374.87|18
1721379680000|2024-07-19 09:01:20|376.8|374.8|376.74|374.74|376.8|374.8|376.68|374.68|15
1721379690000|2024-07-19 09:01:30|376.73|374.73|376.81|374.81|376.81|374.81|376.72|374.72|11
1721379700000|2024-07-19 09:01:40|376.86|374.86|376.77|374.77|376.86|374.86|376.74|374.74|11
1721379710000|2024-07-19 09:01:50|376.75|374.75|376.78|374.78|376.78|374.78|376.69|374.69|14
1721379720000|2024-07-19 09:02:00|376.74|374.74|376.7|374.7|376.8|374.8|376.7|374.7|13
1721379730000|2024-07-19 09:02:10|376.71|374.71|376.58|374.58|376.71|374.71|376.58|374.58|14
1721379740000|2024-07-19 09:02:20|376.59|374.59|376.59|374.59|376.6|374.6|376.51|374.51|14
1721379750000|2024-07-19 09:02:30|376.56|374.56|376.86|374.86|376.86|374.86|376.56|374.56|15
1721379760000|2024-07-19 09:02:40|376.84|374.84|376.98|374.98|377.01|375.01|376.82|374.82|13
1721379770000|2024-07-19 09:02:50|377.04|375.04|377.4|375.4|377.4|375.4|377.02|375.02|12
1721379780000|2024-07-19 09:03:00|377.45|375.45|377.76|375.76|377.81|375.81|377.45|375.45|24
1721379790000|2024-07-19 09:03:10|377.78|375.78|377.81|375.81|377.87|375.87|377.78|375.78|15
1721379800000|2024-07-19 09:03:20|377.8|375.8|377.79|375.79|377.95|375.95|377.67|375.67|29
1721379810000|2024-07-19 09:03:30|377.78|375.78|377.82|375.82|377.86|375.86|377.75|375.75|26
1721379820000|2024-07-19 09:03:40|377.8|375.8|377.66|375.66|377.8|375.8|377.64|375.64|19
1721379830000|2024-07-19 09:03:50|377.67|375.67|377.77|375.77|377.77|375.77|377.6|375.6|14
1721379840000|2024-07-19 09:04:00|377.79|375.79|377.33|375.33|377.84|375.84|377.2|375.2|18
1721379850000|2024-07-19 09:04:10|377.34|375.34|377.31|375.31|377.44|375.44|377.26|375.26|17
1721379860000|2024-07-19 09:04:20|377.36|375.36|377.57|375.57|377.57|375.57|377.36|375.36|13
1721379870000|2024-07-19 09:04:30|377.7|375.7|377.78|375.78|377.81|375.81|377.68|375.68|19
1721379880000|2024-07-19 09:04:40|377.77|375.77|377.83|375.83|377.85|375.85|377.76|375.76|15
1721379890000|2024-07-19 09:04:50|377.84|375.84|377.78|375.78|377.89|375.89|377.77|375.77|12
1721379900000|2024-07-19 09:05:00|377.77|375.77|377.9|375.9|377.9|375.9|377.76|375.76|18
1721379910000|2024-07-19 09:05:10|377.89|375.89|377.91|375.91|377.91|375.91|377.82|375.82|21
1721379920000|2024-07-19 09:05:20|377.9|375.9|377.98|375.98|378.03|376.03|377.89|375.89|22
1721379930000|2024-07-19 09:05:30|378.01|376.01|377.97|375.97|378.06|376.06|377.9|375.9|24
1721379940000|2024-07-19 09:05:40|377.93|375.93|377.94|375.94|378.11|376.11|377.9|375.9|20
1721379950000|2024-07-19 09:05:50|377.9|375.9|377.87|375.87|377.9|375.9|377.84|375.84|16
1721379960000|2024-07-19 09:06:00|377.85|375.85|377.79|375.79|377.88|375.88|377.75|375.75|20
1721379970000|2024-07-19 09:06:10|377.85|375.85|377.95|375.95|377.95|375.95|377.85|375.85|17
1721379980000|2024-07-19 09:06:20|377.96|375.96|377.74|375.74|378|376|377.74|375.74|11
1721379990000|2024-07-19 09:06:30|377.75|375.75|377.7|375.7|377.75|375.75|377.69|375.69|9
1721380000000|2024-07-19 09:06:40|377.67|375.67|377.75|375.75|377.77|375.77|377.67|375.67|9
1721380010000|2024-07-19 09:06:50|377.82|375.82|377.88|375.88|377.89|375.89|377.82|375.82|12
1721380020000|2024-07-19 09:07:00|377.89|375.89|377.9|375.9|377.97|375.97|377.89|375.89|16
1721380030000|2024-07-19 09:07:10|377.94|375.94|378.02|376.02|378.08|376.08|377.88|375.88|18
1721380040000|2024-07-19 09:07:20|378.01|376.01|377.94|375.94|378.09|376.09|377.94|375.94|22
1721380050000|2024-07-19 09:07:30|377.86|375.86|378.03|376.03|378.05|376.05|377.86|375.86|20
1721380060000|2024-07-19 09:07:40|378.05|376.05|378.31|376.31|378.35|376.35|378.03|376.03|22
1721380070000|2024-07-19 09:07:50|378.29|376.29|378.31|376.31|378.33|376.33|378.14|376.14|16
1721380080000|2024-07-19 09:08:00|378.32|376.32|378.57|376.57|378.57|376.57|378.31|376.31|17
1721380090000|2024-07-19 09:08:10|378.56|376.56|378.36|376.36|378.69|376.69|378.36|376.36|23
1721380100000|2024-07-19 09:08:20|378.35|376.35|378.29|376.29|378.35|376.35|378.24|376.24|17
1721380110000|2024-07-19 09:08:30|378.27|376.27|378.45|376.45|378.48|376.48|378.27|376.27|21
1721380120000|2024-07-19 09:08:40|378.47|376.47|378.48|376.48|378.51|376.51|378.41|376.41|17
1721380130000|2024-07-19 09:08:50|378.44|376.44|378.5|376.5|378.5|376.5|378.38|376.38|20
1721380140000|2024-07-19 09:09:00|378.54|376.54|378.45|376.45|378.64|376.64|378.43|376.43|20
1721380150000|2024-07-19 09:09:10|378.48|376.48|378.57|376.57|378.63|376.63|378.46|376.46|22
1721380160000|2024-07-19 09:09:20|378.56|376.56|378.58|376.58|378.59|376.59|378.55|376.55|10
1721380170000|2024-07-19 09:09:30|378.57|376.57|378.5|376.5|378.61|376.61|378.46|376.46|18
1721380180000|2024-07-19 09:09:40|378.49|376.49|378.26|376.26|378.49|376.49|378.25|376.25|16
1721380190000|2024-07-19 09:09:50|378.27|376.27|378.2|376.2|378.3|376.3|378.17|376.17|19
1721380200000|2024-07-19 09:10:00|378.18|376.18|378.27|376.27|378.27|376.27|378.16|376.16|19
1721380210000|2024-07-19 09:10:10|378.25|376.25|378.28|376.28|378.31|376.31|378.24|376.24|9
1721380220000|2024-07-19 09:10:20|378.29|376.29|378.3|376.3|378.35|376.35|378.28|376.28|13
1721380230000|2024-07-19 09:10:30|378.33|376.33|378.28|376.28|378.39|376.39|378.25|376.25|18
1721380240000|2024-07-19 09:10:40|378.3|376.3|378.08|376.08|378.3|376.3|378.08|376.08|16
1721380250000|2024-07-19 09:10:50|378.09|376.09|378.09|376.09|378.13|376.13|378.05|376.05|25
1721380260000|2024-07-19 09:11:00|378.1|376.1|378.21|376.21|378.21|376.21|378.03|376.03|18
1721380270000|2024-07-19 09:11:10|378.22|376.22|378.28|376.28|378.32|376.32|378.22|376.22|13
1721380280000|2024-07-19 09:11:20|378.27|376.27|378.15|376.15|378.27|376.27|378.14|376.14|21
1721380290000|2024-07-19 09:11:30|378.16|376.16|378.14|376.14|378.19|376.19|378.05|376.05|17
1721380300000|2024-07-19 09:11:40|378.15|376.15|378.13|376.13|378.16|376.16|378.09|376.09|21
1721380310000|2024-07-19 09:11:50|378.1|376.1|378.19|376.19|378.19|376.19|378.1|376.1|15
1721380320000|2024-07-19 09:12:00|378.18|376.18|378.12|376.12|378.18|376.18|378.05|376.05|17
1721380330000|2024-07-19 09:12:10|378.11|376.11|378.1|376.1|378.17|376.17|378.09|376.09|10
1721380340000|2024-07-19 09:12:20|378.09|376.09|378.19|376.19|378.25|376.25|378.09|376.09|15
1721380350000|2024-07-19 09:12:30|378.2|376.2|377.96|375.96|378.2|376.2|377.96|375.96|12
1721380360000|2024-07-19 09:12:40|377.95|375.95|377.89|375.89|377.98|375.98|377.88|375.88|13
1721380370000|2024-07-19 09:12:50|377.84|375.84|377.8|375.8|377.85|375.85|377.74|375.74|15
1721380380000|2024-07-19 09:13:00|377.75|375.75|377.81|375.81|377.84|375.84|377.75|375.75|11
1721380390000|2024-07-19 09:13:10|377.84|375.84|377.92|375.92|377.95|375.95|377.83|375.83|18
1721380400000|2024-07-19 09:13:20|377.96|375.96|378.07|376.07|378.07|376.07|377.95|375.95|8
1721380410000|2024-07-19 09:13:30|377.97|375.97|377.75|375.75|377.97|375.97|377.74|375.74|14
1721380420000|2024-07-19 09:13:40|377.76|375.76|377.58|375.58|377.76|375.76|377.57|375.57|16
1721380430000|2024-07-19 09:13:50|377.59|375.59|377.75|375.75|377.75|375.75|377.59|375.59|11
1721380440000|2024-07-19 09:14:00|377.78|375.78|377.75|375.75|377.79|375.79|377.69|375.69|12
1721380450000|2024-07-19 09:14:10|377.76|375.76|377.69|375.69|377.76|375.76|377.67|375.67|10
1721380460000|2024-07-19 09:14:20|377.68|375.68|377.63|375.63|377.68|375.68|377.6|375.6|7
1721380470000|2024-07-19 09:14:30|377.62|375.62|377.65|375.65|377.65|375.65|377.62|375.62|9
1721380480000|2024-07-19 09:14:40|377.71|375.71|377.64|375.64|377.72|375.72|377.63|375.63|9
1721380490000|2024-07-19 09:14:50|377.65|375.65|377.68|375.68|377.72|375.72|377.65|375.65|14
1721380500000|2024-07-19 09:15:00|377.67|375.67|377.67|375.67|377.7|375.7|377.58|375.58|23
1721380510000|2024-07-19 09:15:10|377.69|375.69|377.7|375.7|377.76|375.76|377.59|375.59|16
1721380520000|2024-07-19 09:15:20|377.73|375.73|377.68|375.68|377.79|375.79|377.67|375.67|15
1721380530000|2024-07-19 09:15:30|377.67|375.67|377.73|375.73|377.74|375.74|377.67|375.67|14
1721380540000|2024-07-19 09:15:40|377.77|375.77|377.84|375.84|377.87|375.87|377.77|375.77|9
1721380550000|2024-07-19 09:15:50|377.85|375.85|377.89|375.89|377.89|375.89|377.83|375.83|12
1721380560000|2024-07-19 09:16:00|377.91|375.91|377.91|375.91|377.95|375.95|377.84|375.84|11
1721380570000|2024-07-19 09:16:10|378.01|376.01|378.08|376.08|378.09|376.09|378|376|16
1721380580000|2024-07-19 09:16:20|378.1|376.1|378.11|376.11|378.15|376.15|378.1|376.1|10
1721380590000|2024-07-19 09:16:30|378.1|376.1|378.05|376.05|378.11|376.11|378.03|376.03|13
1721380600000|2024-07-19 09:16:40|378.06|376.06|378.08|376.08|378.08|376.08|378.05|376.05|12
1721380610000|2024-07-19 09:16:50|378.07|376.07|378.09|376.09|378.09|376.09|378.07|376.07|9
1721380620000|2024-07-19 09:17:00|378.08|376.08|378.11|376.11|378.11|376.11|377.93|375.93|13
1721380630000|2024-07-19 09:17:10|378.12|376.12|378.05|376.05|378.14|376.14|377.94|375.94|18
1721380640000|2024-07-19 09:17:20|378.07|376.07|378.12|376.12|378.12|376.12|377.98|375.98|20
1721380650000|2024-07-19 09:17:30|378.13|376.13|378.18|376.18|378.22|376.22|378.11|376.11|14
1721380660000|2024-07-19 09:17:40|378.16|376.16|377.84|375.84|378.16|376.16|377.84|375.84|19
1721380670000|2024-07-19 09:17:50|377.82|375.82|377.75|375.75|377.82|375.82|377.74|375.74|13
1721380680000|2024-07-19 09:18:00|377.74|375.74|377.74|375.74|377.79|375.79|377.66|375.66|13
1721380690000|2024-07-19 09:18:10|377.68|375.68|377.77|375.77|377.77|375.77|377.66|375.66|19
1721380700000|2024-07-19 09:18:20|377.76|375.76|377.73|375.73|377.76|375.76|377.68|375.68|12
1721380710000|2024-07-19 09:18:30|377.7|375.7|377.46|375.46|377.7|375.7|377.46|375.46|11
1721380720000|2024-07-19 09:18:40|377.45|375.45|377.14|375.14|377.45|375.45|377.14|375.14|18
1721380730000|2024-07-19 09:18:50|377.15|375.15|377.33|375.33|377.36|375.36|377.15|375.15|19
1721380740000|2024-07-19 09:19:00|377.34|375.34|377.51|375.51|377.54|375.54|377.34|375.34|19
1721380750000|2024-07-19 09:19:10|377.54|375.54|377.4|375.4|377.54|375.54|377.4|375.4|15
1721380760000|2024-07-19 09:19:20|377.46|375.46|377.38|375.38|377.46|375.46|377.35|375.35|21
1721380770000|2024-07-19 09:19:30|377.37|375.37|377.35|375.35|377.38|375.38|377.34|375.34|10
1721380780000|2024-07-19 09:19:40|377.36|375.36|377.25|375.25|377.36|375.36|377.25|375.25|8
1721380790000|2024-07-19 09:19:50|377.27|375.27|377.32|375.32|377.42|375.42|377.27|375.27|15
1721380800000|2024-07-19 09:20:00|377.37|375.37|377.4|375.4|377.41|375.41|377.36|375.36|19
1721380810000|2024-07-19 09:20:10|377.45|375.45|377.33|375.33|377.49|375.49|377.32|375.32|22
1721380820000|2024-07-19 09:20:20|377.29|375.29|376.94|374.94|377.3|375.3|376.94|374.94|19
1721380830000|2024-07-19 09:20:30|376.95|374.95|377.19|375.19|377.24|375.24|376.9|374.9|21
1721380840000|2024-07-19 09:20:40|377.16|375.16|377.1|375.1|377.16|375.16|377.06|375.06|12
1721380850000|2024-07-19 09:20:50|377.09|375.09|377.2|375.2|377.2|375.2|377.08|375.08|18
1721380860000|2024-07-19 09:21:00|377.21|375.21|377.3|375.3|377.34|375.34|377.13|375.13|18
1721380870000|2024-07-19 09:21:10|377.31|375.31|377.43|375.43|377.45|375.45|377.24|375.24|21
1721380880000|2024-07-19 09:21:20|377.44|375.44|377.28|375.28|377.48|375.48|377.28|375.28|16
1721380890000|2024-07-19 09:21:30|377.27|375.27|377.31|375.31|377.35|375.35|377.27|375.27|16
1721380900000|2024-07-19 09:21:40|377.28|375.28|377.2|375.2|377.28|375.28|377.16|375.16|11
1721380910000|2024-07-19 09:21:50|377.19|375.19|377.1|375.1|377.19|375.19|377.1|375.1|4
1721380920000|2024-07-19 09:22:00|377.12|375.12|377.11|375.11|377.17|375.17|377.08|375.08|19
1721380930000|2024-07-19 09:22:10|377.1|375.1|377.21|375.21|377.24|375.24|377.1|375.1|11
1721380940000|2024-07-19 09:22:20|377.22|375.22|377.24|375.24|377.28|375.28|377.2|375.2|14
1721380950000|2024-07-19 09:22:30|377.25|375.25|377.24|375.24|377.25|375.25|377.14|375.14|12
1721380960000|2024-07-19 09:22:40|377.26|375.26|377.32|375.32|377.33|375.33|377.25|375.25|10
1721380970000|2024-07-19 09:22:50|377.33|375.33|377.22|375.22|377.33|375.33|377.21|375.21|6
1721380980000|2024-07-19 09:23:00|377.21|375.21|377.04|375.04|377.21|375.21|377.03|375.03|14
1721380990000|2024-07-19 09:23:10|377.06|375.06|377.15|375.15|377.15|375.15|377.02|375.02|20
1721381000000|2024-07-19 09:23:20|377.17|375.17|377.01|375.01|377.17|375.17|376.99|374.99|14
1721381010000|2024-07-19 09:23:30|377.02|375.02|376.89|374.89|377.02|375.02|376.89|374.89|9
1721381020000|2024-07-19 09:23:40|376.88|374.88|376.83|374.83|376.9|374.9|376.8|374.8|14
1721381030000|2024-07-19 09:23:50|376.84|374.84|376.8|374.8|376.86|374.86|376.78|374.78|15
1721381040000|2024-07-19 09:24:00|376.81|374.81|377.03|375.03|377.06|375.06|376.75|374.75|21
1721381050000|2024-07-19 09:24:10|377.04|375.04|377.11|375.11|377.15|375.15|377|375|13
1721381060000|2024-07-19 09:24:20|377.15|375.15|377.04|375.04|377.15|375.15|377|375|12
1721381070000|2024-07-19 09:24:30|377|375|377.02|375.02|377.04|375.04|377|375|5
1721381080000|2024-07-19 09:24:40|377.03|375.03|377.04|375.04|377.1|375.1|377.02|375.02|12
1721381090000|2024-07-19 09:24:50|377.05|375.05|377.03|375.03|377.05|375.05|377.02|375.02|6
1721381100000|2024-07-19 09:25:00|377.04|375.04|377.08|375.08|377.08|375.08|377.02|375.02|20
1721381110000|2024-07-19 09:25:10|377.07|375.07|377.08|375.08|377.09|375.09|377.04|375.04|10
1721381120000|2024-07-19 09:25:20|377.09|375.09|377.24|375.24|377.24|375.24|377.09|375.09|9
1721381130000|2024-07-19 09:25:30|377.23|375.23|377.23|375.23|377.23|375.23|377.18|375.18|13
1721381140000|2024-07-19 09:25:40|377.18|375.18|377.24|375.24|377.24|375.24|377.07|375.07|19
1721381150000|2024-07-19 09:25:50|377.25|375.25|377.37|375.37|377.41|375.41|377.25|375.25|11
1721381160000|2024-07-19 09:26:00|377.36|375.36|377.59|375.59|377.59|375.59|377.36|375.36|22
1721381170000|2024-07-19 09:26:10|377.57|375.57|377.63|375.63|377.66|375.66|377.56|375.56|14
1721381180000|2024-07-19 09:26:20|377.62|375.62|377.64|375.64|377.65|375.65|377.58|375.58|11
1721381190000|2024-07-19 09:26:30|377.63|375.63|377.72|375.72|377.72|375.72|377.63|375.63|10
1721381200000|2024-07-19 09:26:40|377.74|375.74|377.64|375.64|377.78|375.78|377.59|375.59|16
1721381210000|2024-07-19 09:26:50|377.65|375.65|377.61|375.61|377.66|375.66|377.57|375.57|13
1721381220000|2024-07-19 09:27:00|377.62|375.62|377.62|375.62|377.63|375.63|377.56|375.56|7
1721381230000|2024-07-19 09:27:10|377.63|375.63|377.6|375.6|377.79|375.79|377.59|375.59|18
1721381240000|2024-07-19 09:27:20|377.58|375.58|377.55|375.55|377.62|375.62|377.54|375.54|8
1721381250000|2024-07-19 09:27:30|377.57|375.57|377.59|375.59|377.59|375.59|377.57|375.57|9
1721381260000|2024-07-19 09:27:40|377.62|375.62|377.56|375.56|377.62|375.62|377.56|375.56|14
1721381270000|2024-07-19 09:27:50|377.57|375.57|377.58|375.58|377.58|375.58|377.57|375.57|4
1721381280000|2024-07-19 09:28:00|377.6|375.6|377.55|375.55|377.61|375.61|377.53|375.53|9
1721381290000|2024-07-19 09:28:10|377.54|375.54|377.62|375.62|377.62|375.62|377.54|375.54|9
1721381300000|2024-07-19 09:28:20|377.64|375.64|377.53|375.53|377.65|375.65|377.53|375.53|10
1721381320000|2024-07-19 09:28:40|377.55|375.55|377.61|375.61|377.61|375.61|377.53|375.53|10
1721381330000|2024-07-19 09:28:50|377.6|375.6|377.61|375.61|377.61|375.61|377.54|375.54|9
1721381340000|2024-07-19 09:29:00|377.6|375.6|377.6|375.6|377.64|375.64|377.58|375.58|15
1721381350000|2024-07-19 09:29:10|377.62|375.62|377.62|375.62|377.62|375.62|377.61|375.61|5
1721381360000|2024-07-19 09:29:20|377.63|375.63|377.62|375.62|377.63|375.63|377.62|375.62|4
1721381370000|2024-07-19 09:29:30|377.63|375.63|377.56|375.56|377.69|375.69|377.56|375.56|7
1721381380000|2024-07-19 09:29:40|377.55|375.55|377.53|375.53|377.55|375.55|377.53|375.53|5
1721381390000|2024-07-19 09:29:50|377.52|375.52|377.51|375.51|377.52|375.52|377.51|375.51|2
1721381400000|2024-07-19 09:30:00|377.55|375.55|377.54|375.54|377.55|375.55|377.54|375.54|6
1721381410000|2024-07-19 09:30:10|377.55|375.55|377.55|375.55|377.56|375.56|377.55|375.55|7
1721381420000|2024-07-19 09:30:20|377.56|375.56|377.68|375.68|377.68|375.68|377.56|375.56|13
1721381430000|2024-07-19 09:30:30|377.73|375.73|377.76|375.76|377.76|375.76|377.67|375.67|21
1721381440000|2024-07-19 09:30:40|377.82|375.82|377.63|375.63|377.83|375.83|377.6|375.6|13
1721381450000|2024-07-19 09:30:50|377.64|375.64|377.71|375.71|377.73|375.73|377.64|375.64|11
1721381460000|2024-07-19 09:31:00|377.67|375.67|377.65|375.65|377.77|375.77|377.65|375.65|16
1721381470000|2024-07-19 09:31:10|377.66|375.66|377.73|375.73|377.73|375.73|377.64|375.64|14
1721381480000|2024-07-19 09:31:20|377.75|375.75|377.82|375.82|377.86|375.86|377.74|375.74|15
1721381490000|2024-07-19 09:31:30|377.83|375.83|377.86|375.86|377.87|375.87|377.82|375.82|9
1721381500000|2024-07-19 09:31:40|377.83|375.83|377.77|375.77|377.86|375.86|377.77|375.77|13
1721381510000|2024-07-19 09:31:50|377.74|375.74|377.69|375.69|377.74|375.74|377.64|375.64|14
1721381520000|2024-07-19 09:32:00|377.72|375.72|377.57|375.57|377.72|375.72|377.55|375.55|15
1721381530000|2024-07-19 09:32:10|377.61|375.61|377.56|375.56|377.61|375.61|377.55|375.55|14
1721381540000|2024-07-19 09:32:20|377.58|375.58|377.57|375.57|377.62|375.62|377.57|375.57|10
1721381550000|2024-07-19 09:32:30|377.63|375.63|377.64|375.64|377.66|375.66|377.61|375.61|9
1721381560000|2024-07-19 09:32:40|377.61|375.61|377.57|375.57|377.62|375.62|377.56|375.56|8
1721381570000|2024-07-19 09:32:50|377.56|375.56|377.49|375.49|377.56|375.56|377.49|375.49|6
1721381580000|2024-07-19 09:33:00|377.48|375.48|377.06|375.06|377.48|375.48|377.04|375.04|17
1721381590000|2024-07-19 09:33:10|377.07|375.07|377.08|375.08|377.17|375.17|377.06|375.06|15
1721381600000|2024-07-19 09:33:20|377.11|375.11|377.08|375.08|377.17|375.17|377.08|375.08|10
1721381610000|2024-07-19 09:33:30|377.06|375.06|377.32|375.32|377.33|375.33|377.06|375.06|19
1721381620000|2024-07-19 09:33:40|377.44|375.44|377.35|375.35|377.45|375.45|377.35|375.35|11
1721381630000|2024-07-19 09:33:50|377.36|375.36|377.34|375.34|377.46|375.46|377.34|375.34|13
1721381640000|2024-07-19 09:34:00|377.33|375.33|377.4|375.4|377.45|375.45|377.29|375.29|15
1721381650000|2024-07-19 09:34:10|377.41|375.41|377.46|375.46|377.59|375.59|377.41|375.41|19
1721381660000|2024-07-19 09:34:20|377.47|375.47|377.37|375.37|377.49|375.49|377.37|375.37|15
1721381670000|2024-07-19 09:34:30|377.38|375.38|377.46|375.46|377.47|375.47|377.37|375.37|12
1721381680000|2024-07-19 09:34:40|377.45|375.45|377.28|375.28|377.45|375.45|377.28|375.28|15
1721381690000|2024-07-19 09:34:50|377.3|375.3|377.45|375.45|377.45|375.45|377.3|375.3|13
1721381700000|2024-07-19 09:35:00|377.46|375.46|377.44|375.44|377.55|375.55|377.44|375.44|9
1721381710000|2024-07-19 09:35:10|377.38|375.38|377.36|375.36|377.38|375.38|377.28|375.28|14
1721381720000|2024-07-19 09:35:20|377.37|375.37|377.38|375.38|377.45|375.45|377.37|375.37|10
1721381730000|2024-07-19 09:35:30|377.37|375.37|377.37|375.37|377.46|375.46|377.37|375.37|22
1721381740000|2024-07-19 09:35:40|377.39|375.39|377.47|375.47|377.48|375.48|377.37|375.37|12
1721381750000|2024-07-19 09:35:50|377.46|375.46|377.52|375.52|377.52|375.52|377.45|375.45|8
1721381760000|2024-07-19 09:36:00|377.51|375.51|377.28|375.28|377.51|375.51|377.28|375.28|12
1721381770000|2024-07-19 09:36:10|377.29|375.29|377.3|375.3|377.3|375.3|377.28|375.28|12
1721381780000|2024-07-19 09:36:20|377.31|375.31|377.03|375.03|377.4|375.4|377.03|375.03|26
1721381790000|2024-07-19 09:36:30|377.02|375.02|377.3|375.3|377.31|375.31|377.02|375.02|19
1721381800000|2024-07-19 09:36:40|377.28|375.28|377.33|375.33|377.33|375.33|377.28|375.28|4
1721381810000|2024-07-19 09:36:50|377.27|375.27|377.08|375.08|377.32|375.32|377.06|375.06|17
1721381820000|2024-07-19 09:37:00|377.09|375.09|377.07|375.07|377.1|375.1|377|375|20
1721381830000|2024-07-19 09:37:10|377.05|375.05|376.95|374.95|377.05|375.05|376.95|374.95|11
1721381840000|2024-07-19 09:37:20|376.96|374.96|377.02|375.02|377.05|375.05|376.96|374.96|14
1721381850000|2024-07-19 09:37:30|377.01|375.01|377.03|375.03|377.06|375.06|376.92|374.92|23
1721381860000|2024-07-19 09:37:40|377.04|375.04|377.21|375.21|377.26|375.26|377.04|375.04|16
1721381870000|2024-07-19 09:37:50|377.19|375.19|377.2|375.2|377.26|375.26|377.15|375.15|20
1721381880000|2024-07-19 09:38:00|377.18|375.18|377.12|375.12|377.2|375.2|377.07|375.07|14
1721381890000|2024-07-19 09:38:10|377.09|375.09|377.07|375.07|377.15|375.15|377.05|375.05|12
1721381900000|2024-07-19 09:38:20|377.08|375.08|377.09|375.09|377.12|375.12|377.04|375.04|14
1721381910000|2024-07-19 09:38:30|377.08|375.08|377.24|375.24|377.24|375.24|377.07|375.07|14
1721381920000|2024-07-19 09:38:40|377.23|375.23|377.08|375.08|377.23|375.23|377.07|375.07|17
1721381930000|2024-07-19 09:38:50|377.04|375.04|377.04|375.04|377.06|375.06|377.04|375.04|14
1721381940000|2024-07-19 09:39:00|377.05|375.05|376.87|374.87|377.08|375.08|376.87|374.87|16
1721381950000|2024-07-19 09:39:10|376.88|374.88|376.92|374.92|376.96|374.96|376.88|374.88|19
1721381960000|2024-07-19 09:39:20|376.93|374.93|376.89|374.89|376.93|374.93|376.88|374.88|11
1721381970000|2024-07-19 09:39:30|376.87|374.87|376.67|374.67|376.87|374.87|376.65|374.65|22
1721381980000|2024-07-19 09:39:40|376.66|374.66|376.42|374.42|376.66|374.66|376.39|374.39|26
1721381990000|2024-07-19 09:39:50|376.37|374.37|376.29|374.29|376.4|374.4|376.25|374.25|18
1721382000000|2024-07-19 09:40:00|376.28|374.28|376.04|374.04|376.34|374.34|376.02|374.02|24
1721382010000|2024-07-19 09:40:10|376.05|374.05|375.94|373.94|376.11|374.11|375.92|373.92|24
1721382020000|2024-07-19 09:40:20|375.93|373.93|375.89|373.89|376.08|374.08|375.88|373.88|18
1721382030000|2024-07-19 09:40:30|375.88|373.88|375.77|373.77|375.88|373.88|375.76|373.76|11
1721382040000|2024-07-19 09:40:40|375.8|373.8|375.79|373.79|375.8|373.8|375.79|373.79|2
1721382050000|2024-07-19 09:40:50|375.78|373.78|375.75|373.75|375.78|373.78|375.75|373.75|4
1721382060000|2024-07-19 09:41:00|375.76|373.76|375.76|373.76|375.8|373.8|375.76|373.76|6
1721382070000|2024-07-19 09:41:10|375.75|373.75|375.75|373.75|375.75|373.75|375.75|373.75|1
1721382080000|2024-07-19 09:41:20|375.74|373.74|375.75|373.75|375.75|373.75|375.74|373.74|2
1721382090000|2024-07-19 09:41:30|375.66|373.66|375.75|373.75|375.75|373.75|375.62|373.62|15
1721382100000|2024-07-19 09:41:40|375.71|373.71|375.72|373.72|375.73|373.73|375.7|373.7|11
1721382110000|2024-07-19 09:41:50|375.75|373.75|375.68|373.68|375.75|373.75|375.68|373.68|16
1721382120000|2024-07-19 09:42:00|375.69|373.69|375.78|373.78|375.78|373.78|375.66|373.66|18
1721382130000|2024-07-19 09:42:10|375.8|373.8|375.92|373.92|375.92|373.92|375.8|373.8|12
1721382140000|2024-07-19 09:42:20|375.94|373.94|375.97|373.97|376.03|374.03|375.94|373.94|17
1721382150000|2024-07-19 09:42:30|376|374|376.02|374.02|376.02|374.02|376|374|3
1721382160000|2024-07-19 09:42:40|375.99|373.99|375.95|373.95|376|374|375.95|373.95|13
1721382170000|2024-07-19 09:42:50|375.93|373.93|375.92|373.92|375.96|373.96|375.91|373.91|12
1721382180000|2024-07-19 09:43:00|375.93|373.93|376.03|374.03|376.04|374.04|375.93|373.93|11
1721382190000|2024-07-19 09:43:10|376.02|374.02|376.03|374.03|376.03|374.03|376.02|374.02|4
1721382200000|2024-07-19 09:43:20|376.05|374.05|376.05|374.05|376.07|374.07|376.04|374.04|9
1721382210000|2024-07-19 09:43:30|376.06|374.06|376.12|374.12|376.12|374.12|376.06|374.06|11
1721382220000|2024-07-19 09:43:40|376.11|374.11|376.09|374.09|376.12|374.12|376.07|374.07|8
1721382230000|2024-07-19 09:43:50|376.07|374.07|376.05|374.05|376.07|374.07|375.99|373.99|10
1721382240000|2024-07-19 09:44:00|376.02|374.02|376.01|374.01|376.11|374.11|376|374|13
1721382250000|2024-07-19 09:44:10|376|374|376.01|374.01|376.04|374.04|375.99|373.99|12
1721382260000|2024-07-19 09:44:20|376.02|374.02|376.02|374.02|376.05|374.05|375.96|373.96|14
1721382270000|2024-07-19 09:44:30|375.98|373.98|375.99|373.99|376.01|374.01|375.98|373.98|4
1721382280000|2024-07-19 09:44:40|376|374|376.02|374.02|376.05|374.05|376|374|9
1721382290000|2024-07-19 09:44:50|376.03|374.03|375.87|373.87|376.05|374.05|375.86|373.86|12
1721382300000|2024-07-19 09:45:00|375.88|373.88|375.9|373.9|375.92|373.92|375.87|373.87|15
1721382310000|2024-07-19 09:45:10|375.91|373.91|375.99|373.99|376|374|375.91|373.91|16
1721382320000|2024-07-19 09:45:20|376|374|376.02|374.02|376.04|374.04|376|374|10
1721382330000|2024-07-19 09:45:30|375.99|373.99|375.98|373.98|376.01|374.01|375.92|373.92|14
1721382340000|2024-07-19 09:45:40|375.97|373.97|376.03|374.03|376.03|374.03|375.97|373.97|17
1721382350000|2024-07-19 09:45:50|376|374|375.99|373.99|376.01|374.01|375.99|373.99|9
1721382360000|2024-07-19 09:46:00|376|374|375.97|373.97|376.04|374.04|375.92|373.92|15
1721382370000|2024-07-19 09:46:10|375.94|373.94|375.97|373.97|376.08|374.08|375.94|373.94|18
1721382380000|2024-07-19 09:46:20|375.98|373.98|376.02|374.02|376.05|374.05|375.97|373.97|14
1721382390000|2024-07-19 09:46:30|376.03|374.03|376.1|374.1|376.12|374.12|376.02|374.02|15
1721382400000|2024-07-19 09:46:40|376.12|374.12|376.09|374.09|376.14|374.14|376.09|374.09|12
1721382410000|2024-07-19 09:46:50|376.08|374.08|376.03|374.03|376.1|374.1|376.02|374.02|13
1721382420000|2024-07-19 09:47:00|376.02|374.02|376.39|374.39|376.41|374.41|376.02|374.02|12
1721382430000|2024-07-19 09:47:10|376.41|374.41|376.57|374.57|376.57|374.57|376.41|374.41|19
1721382440000|2024-07-19 09:47:20|376.56|374.56|376.47|374.47|376.57|374.57|376.43|374.43|10
1721382450000|2024-07-19 09:47:30|376.44|374.44|376.44|374.44|376.48|374.48|376.43|374.43|13
1721382460000|2024-07-19 09:47:40|376.46|374.46|376.57|374.57|376.57|374.57|376.45|374.45|15
1721382470000|2024-07-19 09:47:50|376.66|374.66|376.62|374.62|376.67|374.67|376.59|374.59|16
1721382480000|2024-07-19 09:48:00|376.63|374.63|376.67|374.67|376.68|374.68|376.61|374.61|12
1721382490000|2024-07-19 09:48:10|376.66|374.66|376.67|374.67|376.7|374.7|376.58|374.58|19
1721382500000|2024-07-19 09:48:20|376.66|374.66|376.63|374.63|376.71|374.71|376.6|374.6|13
1721382510000|2024-07-19 09:48:30|376.64|374.64|376.63|374.63|376.64|374.64|376.63|374.63|8
1721382520000|2024-07-19 09:48:40|376.64|374.64|376.43|374.43|376.68|374.68|376.43|374.43|12
1721382530000|2024-07-19 09:48:50|376.42|374.42|376.63|374.63|376.64|374.64|376.39|374.39|18
1721382540000|2024-07-19 09:49:00|376.64|374.64|376.54|374.54|376.64|374.64|376.52|374.52|17
1721382550000|2024-07-19 09:49:10|376.53|374.53|376.52|374.52|376.58|374.58|376.52|374.52|13
1721382560000|2024-07-19 09:49:20|376.48|374.48|376.45|374.45|376.54|374.54|376.38|374.38|16
1721382570000|2024-07-19 09:49:30|376.47|374.47|376.53|374.53|376.53|374.53|376.44|374.44|14
1721382580000|2024-07-19 09:49:40|376.52|374.52|376.49|374.49|376.57|374.57|376.48|374.48|13
1721382590000|2024-07-19 09:49:50|376.52|374.52|376.52|374.52|376.6|374.6|376.49|374.49|12
1721382600000|2024-07-19 09:50:00|376.53|374.53|376.46|374.46|376.53|374.53|376.46|374.46|16
1721382610000|2024-07-19 09:50:10|376.45|374.45|376.39|374.39|376.47|374.47|376.34|374.34|15
1721382620000|2024-07-19 09:50:20|376.38|374.38|376.43|374.43|376.51|374.51|376.37|374.37|18
1721382630000|2024-07-19 09:50:30|376.42|374.42|376.58|374.58|376.6|374.6|376.38|374.38|22
1721382640000|2024-07-19 09:50:40|376.59|374.59|376.65|374.65|376.69|374.69|376.59|374.59|15
1721382650000|2024-07-19 09:50:50|376.64|374.64|376.59|374.59|376.71|374.71|376.59|374.59|15
1721382660000|2024-07-19 09:51:00|376.6|374.6|376.76|374.76|376.78|374.78|376.6|374.6|17
1721382670000|2024-07-19 09:51:10|376.77|374.77|376.86|374.86|376.87|374.87|376.77|374.77|17
1721382680000|2024-07-19 09:51:20|376.87|374.87|376.79|374.79|376.9|374.9|376.78|374.78|12
1721382690000|2024-07-19 09:51:30|376.76|374.76|376.51|374.51|376.76|374.76|376.51|374.51|8
1721382700000|2024-07-19 09:51:40|376.5|374.5|376.4|374.4|376.5|374.5|376.32|374.32|21
1721382710000|2024-07-19 09:51:50|376.41|374.41|376.46|374.46|376.46|374.46|376.33|374.33|16
1721382720000|2024-07-19 09:52:00|376.49|374.49|376.51|374.51|376.51|374.51|376.48|374.48|8
1721382730000|2024-07-19 09:52:10|376.56|374.56|376.72|374.72|376.72|374.72|376.56|374.56|10
1721382740000|2024-07-19 09:52:20|376.71|374.71|376.61|374.61|376.72|374.72|376.56|374.56|17
1721382750000|2024-07-19 09:52:30|376.56|374.56|376.56|374.56|376.6|374.6|376.52|374.52|17
1721382760000|2024-07-19 09:52:40|376.53|374.53|376.46|374.46|376.53|374.53|376.39|374.39|17
1721382770000|2024-07-19 09:52:50|376.44|374.44|376.36|374.36|376.44|374.44|376.35|374.35|13
1721382780000|2024-07-19 09:53:00|376.35|374.35|376.17|374.17|376.37|374.37|376.12|374.12|24
1721382790000|2024-07-19 09:53:10|376.2|374.2|376.01|374.01|376.2|374.2|376.01|374.01|21
1721382800000|2024-07-19 09:53:20|375.99|373.99|375.99|373.99|375.99|373.99|375.91|373.91|14
1721382810000|2024-07-19 09:53:30|376.01|374.01|376.01|374.01|376.07|374.07|375.98|373.98|17
1721382820000|2024-07-19 09:53:40|376.02|374.02|376.06|374.06|376.07|374.07|376.01|374.01|12
1721382830000|2024-07-19 09:53:50|376.07|374.07|376.13|374.13|376.13|374.13|376.06|374.06|7
1721382840000|2024-07-19 09:54:00|376.14|374.14|375.86|373.86|376.14|374.14|375.85|373.85|19
1721382850000|2024-07-19 09:54:10|375.91|373.91|375.81|373.81|375.91|373.91|375.77|373.77|23
1721382860000|2024-07-19 09:54:20|375.79|373.79|375.9|373.9|375.94|373.94|375.79|373.79|15
1721382870000|2024-07-19 09:54:30|375.89|373.89|375.94|373.94|375.95|373.95|375.88|373.88|12
1721382880000|2024-07-19 09:54:40|375.95|373.95|375.86|373.86|375.95|373.95|375.86|373.86|12
1721382890000|2024-07-19 09:54:50|375.84|373.84|375.66|373.66|375.84|373.84|375.66|373.66|21
1721382900000|2024-07-19 09:55:00|375.64|373.64|375.66|373.66|375.68|373.68|375.59|373.59|22
1721382910000|2024-07-19 09:55:10|375.7|373.7|375.79|373.79|375.8|373.8|375.68|373.68|15
1721382920000|2024-07-19 09:55:20|375.82|373.82|375.91|373.91|375.93|373.93|375.82|373.82|11
1721382930000|2024-07-19 09:55:30|375.89|373.89|375.85|373.85|375.9|373.9|375.83|373.83|8
1721382940000|2024-07-19 09:55:40|375.84|373.84|375.85|373.85|375.87|373.87|375.84|373.84|7
1721382950000|2024-07-19 09:55:50|375.81|373.81|375.71|373.71|375.91|373.91|375.71|373.71|9
1721382960000|2024-07-19 09:56:00|375.7|373.7|375.31|373.31|375.7|373.7|375.31|373.31|26
1721382970000|2024-07-19 09:56:10|375.22|373.22|375.24|373.24|375.25|373.25|375.06|373.06|29
1721382980000|2024-07-19 09:56:20|375.23|373.23|375.47|373.47|375.48|373.48|375.21|373.21|23
1721382990000|2024-07-19 09:56:30|375.48|373.48|375.44|373.44|375.48|373.48|375.41|373.41|19
1721383000000|2024-07-19 09:56:40|375.47|373.47|375.52|373.52|375.52|373.52|375.4|373.4|18
1721383010000|2024-07-19 09:56:50|375.51|373.51|375.4|373.4|375.51|373.51|375.38|373.38|20
1721383020000|2024-07-19 09:57:00|375.38|373.38|375.31|373.31|375.38|373.38|375.31|373.31|24
1721383030000|2024-07-19 09:57:10|375.33|373.33|375.22|373.22|375.33|373.33|375.18|373.18|22
1721383040000|2024-07-19 09:57:20|375.21|373.21|374.96|372.96|375.21|373.21|374.91|372.91|17
1721383050000|2024-07-19 09:57:30|374.95|372.95|374.97|372.97|375|373|374.91|372.91|15
1721383060000|2024-07-19 09:57:40|374.98|372.98|375.13|373.13|375.14|373.14|374.98|372.98|14
1721383070000|2024-07-19 09:57:50|375.17|373.17|375.2|373.2|375.2|373.2|375.12|373.12|15
1721383080000|2024-07-19 09:58:00|375.19|373.19|375.02|373.02|375.2|373.2|375.02|373.02|16
1721383090000|2024-07-19 09:58:10|375.05|373.05|375.27|373.27|375.27|373.27|375.05|373.05|16
1721383100000|2024-07-19 09:58:20|375.28|373.28|375.31|373.31|375.31|373.31|375.28|373.28|12
1721383110000|2024-07-19 09:58:30|375.28|373.28|375.17|373.17|375.28|373.28|375.13|373.13|17
1721383120000|2024-07-19 09:58:40|375.18|373.18|373.38|371.38|375.3|373.3|373.38|371.38|14
1721383130000|2024-07-19 09:58:50|372.61|370.61|372.17|370.17|372.61|370.61|372.09|370.09|28
1721383140000|2024-07-19 09:59:00|372.15|370.15|371.49|369.49|372.15|370.15|371.38|369.38|27
1721383150000|2024-07-19 09:59:10|371.6|369.6|371.84|369.84|372.17|370.17|371.6|369.6|23
1721383160000|2024-07-19 09:59:20|371.83|369.83|371.26|369.26|371.83|369.83|371.14|369.14|28
1721383170000|2024-07-19 09:59:30|371.29|369.29|371.26|369.26|371.37|369.37|371.12|369.12|26
1721383180000|2024-07-19 09:59:40|371.27|369.27|371.25|369.25|371.27|369.27|371.11|369.11|18
1721383190000|2024-07-19 09:59:50|371.28|369.28|371.29|369.29|371.39|369.39|370.78|368.78|33
1721383200000|2024-07-19 10:00:00|371.22|369.22|370.98|368.98|371.34|369.34|370.95|368.95|24
1721383210000|2024-07-19 10:00:10|371.02|369.02|371.2|369.2|371.2|369.2|370.91|368.91|21
1721383220000|2024-07-19 10:00:20|371.16|369.16|371.11|369.11|371.27|369.27|371.09|369.09|22
1721383230000|2024-07-19 10:00:30|371.1|369.1|370.76|368.76|371.1|369.1|370.73|368.73|27
1721383240000|2024-07-19 10:00:40|370.81|368.81|371.1|369.1|371.17|369.17|370.81|368.81|26
1721383250000|2024-07-19 10:00:50|371.13|369.13|371.14|369.14|371.24|369.24|371.1|369.1|22
1721383260000|2024-07-19 10:01:00|371.15|369.15|371.29|369.29|371.3|369.3|371.15|369.15|15
1721383270000|2024-07-19 10:01:10|371.36|369.36|371.69|369.69|371.69|369.69|371.34|369.34|19
1721383280000|2024-07-19 10:01:20|371.77|369.77|372.05|370.05|372.28|370.28|371.77|369.77|31
1721383290000|2024-07-19 10:01:30|372.04|370.04|371.9|369.9|372.04|370.04|371.82|369.82|20
1721383300000|2024-07-19 10:01:40|371.89|369.89|371.64|369.64|371.89|369.89|371.49|369.49|24
1721383310000|2024-07-19 10:01:50|371.65|369.65|371.99|369.99|371.99|369.99|371.65|369.65|20
1721383320000|2024-07-19 10:02:00|372|370|372.15|370.15|372.15|370.15|371.98|369.98|16
1721383340000|2024-07-19 10:02:20|372.2|370.2|372.26|370.26|372.26|370.26|372.2|370.2|2
1721383350000|2024-07-19 10:02:30|372.28|370.28|372.48|370.48|372.48|370.48|372.28|370.28|5
1721383360000|2024-07-19 10:02:40|372.57|370.57|372.61|370.61|372.67|370.67|372.55|370.55|13
1721383370000|2024-07-19 10:02:50|372.63|370.63|372.67|370.67|372.67|370.67|372.62|370.62|10
1721383380000|2024-07-19 10:03:00|372.64|370.64|372.6|370.6|372.64|370.64|372.53|370.53|18
1721383390000|2024-07-19 10:03:10|372.56|370.56|372.45|370.45|372.58|370.58|372.4|370.4|16
1721383400000|2024-07-19 10:03:20|372.44|370.44|372.47|370.47|372.47|370.47|372.38|370.38|20
1721383410000|2024-07-19 10:03:30|372.48|370.48|372.67|370.67|372.67|370.67|372.48|370.48|12
1721383430000|2024-07-19 10:03:50|372.64|370.64|372.61|370.61|372.67|370.67|372.6|370.6|12
1721383440000|2024-07-19 10:04:00|372.6|370.6|372.51|370.51|372.63|370.63|372.45|370.45|19
1721383450000|2024-07-19 10:04:10|372.5|370.5|372.28|370.28|372.5|370.5|372.16|370.16|22
1721383460000|2024-07-19 10:04:20|372.3|370.3|372.17|370.17|372.38|370.38|372.16|370.16|21
1721383470000|2024-07-19 10:04:30|372.14|370.14|371.99|369.99|372.14|370.14|371.96|369.96|20
1721383480000|2024-07-19 10:04:40|371.98|369.98|371.86|369.86|371.98|369.98|371.82|369.82|19
1721383490000|2024-07-19 10:04:50|371.87|369.87|371.64|369.64|371.9|369.9|371.57|369.57|18
1721383500000|2024-07-19 10:05:00|371.63|369.63|371.27|369.27|371.63|369.63|371.26|369.26|30
1721383510000|2024-07-19 10:05:10|371.31|369.31|371.49|369.49|371.57|369.57|371.31|369.31|24
1721383520000|2024-07-19 10:05:20|371.5|369.5|371.74|369.74|371.74|369.74|371.5|369.5|17
1721383530000|2024-07-19 10:05:30|371.75|369.75|371.77|369.77|371.8|369.8|371.72|369.72|20
1721383540000|2024-07-19 10:05:40|371.78|369.78|371.87|369.87|371.89|369.89|371.78|369.78|16
1721383550000|2024-07-19 10:05:50|371.88|369.88|372.31|370.31|372.32|370.32|371.88|369.88|17
1721383560000|2024-07-19 10:06:00|372.33|370.33|372.21|370.21|372.37|370.37|372.18|370.18|18
1721383570000|2024-07-19 10:06:10|372.23|370.23|371.93|369.93|372.28|370.28|371.93|369.93|22
1721383580000|2024-07-19 10:06:20|371.95|369.95|371.91|369.91|371.98|369.98|371.77|369.77|23
1721383590000|2024-07-19 10:06:30|371.88|369.88|371.64|369.64|371.92|369.92|371.57|369.57|18
1721383600000|2024-07-19 10:06:40|371.72|369.72|372.02|370.02|372.02|370.02|371.71|369.71|20
1721383610000|2024-07-19 10:06:50|372|370|372.17|370.17|372.17|370.17|372|370|20
1721383620000|2024-07-19 10:07:00|372.33|370.33|372.3|370.3|372.39|370.39|372.27|370.27|26
1721383630000|2024-07-19 10:07:10|372.33|370.33|372.21|370.21|372.38|370.38|372.11|370.11|27
1721383640000|2024-07-19 10:07:20|372.22|370.22|372.22|370.22|372.29|370.29|372.21|370.21|19
1721383650000|2024-07-19 10:07:30|372.26|370.26|372.1|370.1|372.26|370.26|372.1|370.1|17
1721383660000|2024-07-19 10:07:40|372.11|370.11|371.98|369.98|372.11|370.11|371.89|369.89|21
1721383670000|2024-07-19 10:07:50|371.99|369.99|372.07|370.07|372.07|370.07|371.92|369.92|15
1721383680000|2024-07-19 10:08:00|372.08|370.08|372.07|370.07|372.16|370.16|372.07|370.07|19
1721383690000|2024-07-19 10:08:10|372.06|370.06|371.93|369.93|372.12|370.12|371.89|369.89|20
1721383700000|2024-07-19 10:08:20|371.94|369.94|371.98|369.98|371.99|369.99|371.91|369.91|17
1721383710000|2024-07-19 10:08:30|371.97|369.97|371.9|369.9|371.97|369.97|371.89|369.89|15
1721383720000|2024-07-19 10:08:40|371.89|369.89|371.91|369.91|371.93|369.93|371.89|369.89|18
1721383730000|2024-07-19 10:08:50|371.89|369.89|371.78|369.78|371.9|369.9|371.73|369.73|12
1721383740000|2024-07-19 10:09:00|371.77|369.77|371.62|369.62|371.77|369.77|371.57|369.57|27
1721383750000|2024-07-19 10:09:10|371.64|369.64|371.49|369.49|371.64|369.64|371.43|369.43|30
1721383760000|2024-07-19 10:09:20|371.51|369.51|371.7|369.7|371.7|369.7|371.49|369.49|21
1721383770000|2024-07-19 10:09:30|371.68|369.68|371.56|369.56|371.69|369.69|371.52|369.52|20
1721383780000|2024-07-19 10:09:40|371.58|369.58|371.57|369.57|371.59|369.59|371.51|369.51|14
1721383790000|2024-07-19 10:09:50|371.59|369.59|371.63|369.63|371.65|369.65|371.53|369.53|25
1721383800000|2024-07-19 10:10:00|371.62|369.62|371.71|369.71|371.73|369.73|371.62|369.62|13
1721383810000|2024-07-19 10:10:10|371.7|369.7|371.71|369.71|371.71|369.71|371.66|369.66|12
1721383820000|2024-07-19 10:10:20|371.7|369.7|371.64|369.64|371.71|369.71|371.58|369.58|14
1721383830000|2024-07-19 10:10:30|371.66|369.66|371.65|369.65|371.71|369.71|371.65|369.65|7
1721383840000|2024-07-19 10:10:40|371.68|369.68|371.74|369.74|371.74|369.74|371.68|369.68|7
1721383850000|2024-07-19 10:10:50|371.75|369.75|371.61|369.61|371.75|369.75|371.58|369.58|18
1721383860000|2024-07-19 10:11:00|371.62|369.62|371.7|369.7|371.76|369.76|371.54|369.54|20
1721383870000|2024-07-19 10:11:10|371.67|369.67|371.64|369.64|371.69|369.69|371.57|369.57|15
1721383880000|2024-07-19 10:11:20|371.63|369.63|371.56|369.56|371.64|369.64|371.55|369.55|20
1721383890000|2024-07-19 10:11:30|371.49|369.49|371.53|369.53|371.56|369.56|371.49|369.49|9
1721383900000|2024-07-19 10:11:40|371.54|369.54|371.47|369.47|371.55|369.55|371.44|369.44|24
1721383910000|2024-07-19 10:11:50|371.48|369.48|371.57|369.57|371.57|369.57|371.43|369.43|25
1721383920000|2024-07-19 10:12:00|371.58|369.58|371.72|369.72|371.72|369.72|371.58|369.58|19
1721383930000|2024-07-19 10:12:10|371.71|369.71|371.76|369.76|371.8|369.8|371.65|369.65|20
1721383940000|2024-07-19 10:12:20|371.75|369.75|371.61|369.61|371.79|369.79|371.61|369.61|23
1721383950000|2024-07-19 10:12:30|371.6|369.6|371.67|369.67|371.68|369.68|371.6|369.6|17
1721383960000|2024-07-19 10:12:40|371.68|369.68|371.72|369.72|371.75|369.75|371.68|369.68|13
1721383970000|2024-07-19 10:12:50|371.71|369.71|371.69|369.69|371.76|369.76|371.69|369.69|14
1721383980000|2024-07-19 10:13:00|371.67|369.67|371.6|369.6|371.72|369.72|371.56|369.56|21
1721383990000|2024-07-19 10:13:10|371.61|369.61|371.58|369.58|371.63|369.63|371.57|369.57|15
1721384000000|2024-07-19 10:13:20|371.57|369.57|371.71|369.71|371.71|369.71|371.57|369.57|13
1721384010000|2024-07-19 10:13:30|371.72|369.72|371.82|369.82|371.84|369.84|371.72|369.72|11
1721384020000|2024-07-19 10:13:40|371.83|369.83|371.92|369.92|371.93|369.93|371.82|369.82|15
1721384030000|2024-07-19 10:13:50|371.91|369.91|371.87|369.87|371.91|369.91|371.85|369.85|13
1721384040000|2024-07-19 10:14:00|371.88|369.88|371.91|369.91|371.91|369.91|371.86|369.86|18
1721384050000|2024-07-19 10:14:10|371.89|369.89|371.88|369.88|371.91|369.91|371.84|369.84|16
1721384060000|2024-07-19 10:14:20|371.89|369.89|371.91|369.91|371.92|369.92|371.88|369.88|14
1721384070000|2024-07-19 10:14:30|371.92|369.92|371.71|369.71|371.93|369.93|371.71|369.71|9
1721384080000|2024-07-19 10:14:40|371.68|369.68|371.8|369.8|371.8|369.8|371.64|369.64|15
1721384090000|2024-07-19 10:14:50|371.81|369.81|371.79|369.79|371.81|369.81|371.77|369.77|7
1721384100000|2024-07-19 10:15:00|371.8|369.8|371.83|369.83|371.89|369.89|371.79|369.79|15
1721384110000|2024-07-19 10:15:10|371.8|369.8|371.91|369.91|371.91|369.91|371.8|369.8|17
1721384120000|2024-07-19 10:15:20|371.92|369.92|371.93|369.93|371.93|369.93|371.92|369.92|2
1721384130000|2024-07-19 10:15:30|371.96|369.96|371.95|369.95|372.01|370.01|371.93|369.93|6
1721384140000|2024-07-19 10:15:40|371.97|369.97|372.03|370.03|372.03|370.03|371.9|369.9|14
1721384150000|2024-07-19 10:15:50|372.04|370.04|372.07|370.07|372.08|370.08|372.04|370.04|8
1721384160000|2024-07-19 10:16:00|372.08|370.08|372.54|370.54|372.54|370.54|372.08|370.08|12
1721384170000|2024-07-19 10:16:10|372.5|370.5|372.52|370.52|372.54|370.54|372.5|370.5|6
1721384180000|2024-07-19 10:16:20|372.54|370.54|372.54|370.54|372.54|370.54|372.54|370.54|1
1721384210000|2024-07-19 10:16:50|372.67|370.67|372.8|370.8|372.8|370.8|372.67|370.67|2
1721384230000|2024-07-19 10:17:10|372.76|370.76|372.73|370.73|372.8|370.8|372.71|370.71|17
1721384240000|2024-07-19 10:17:20|372.74|370.74|372.76|370.76|372.8|370.8|372.74|370.74|14
1721384250000|2024-07-19 10:17:30|372.77|370.77|372.8|370.8|372.8|370.8|372.77|370.77|4
1721384280000|2024-07-19 10:18:00|372.91|370.91|373.03|371.03|373.03|371.03|372.91|370.91|2
1721384290000|2024-07-19 10:18:10|373.01|371.01|373|371|373.02|371.02|373|371|4
1721384300000|2024-07-19 10:18:20|372.99|370.99|372.94|370.94|372.99|370.99|372.94|370.94|7
1721384310000|2024-07-19 10:18:30|372.84|370.84|373.03|371.03|373.03|371.03|372.84|370.84|22
1721384320000|2024-07-19 10:18:40|373|371|373.02|371.02|373.03|371.03|372.98|370.98|12
1721384330000|2024-07-19 10:18:50|373.01|371.01|373.03|371.03|373.03|371.03|372.99|370.99|11
1721384340000|2024-07-19 10:19:00|373.02|371.02|372.99|370.99|373.02|371.02|372.99|370.99|11
1721384350000|2024-07-19 10:19:10|373|371|373|371|373.02|371.02|373|371|9
1721384360000|2024-07-19 10:19:20|372.97|370.97|373|371|373|371|372.85|370.85|15
1721384370000|2024-07-19 10:19:30|373.01|371.01|373.03|371.03|373.03|371.03|373.01|371.01|4
1721384410000|2024-07-19 10:20:10|373.02|371.02|372.98|370.98|373.03|371.03|372.95|370.95|12
1721384420000|2024-07-19 10:20:20|372.97|370.97|372.98|370.98|373.03|371.03|372.97|370.97|7
1721384430000|2024-07-19 10:20:30|373.02|371.02|372.98|370.98|373.02|371.02|372.87|370.87|23
1721384440000|2024-07-19 10:20:40|373.01|371.01|372.98|370.98|373.01|371.01|372.95|370.95|22
1721384450000|2024-07-19 10:20:50|372.97|370.97|372.98|370.98|373|371|372.96|370.96|21
1721384460000|2024-07-19 10:21:00|372.96|370.96|373|371|373|371|372.96|370.96|10
1721384470000|2024-07-19 10:21:10|372.97|370.97|372.7|370.7|372.97|370.97|372.68|370.68|14
1721384480000|2024-07-19 10:21:20|372.69|370.69|372.77|370.77|372.77|370.77|372.69|370.69|14
1721384490000|2024-07-19 10:21:30|372.78|370.78|372.73|370.73|372.8|370.8|372.72|370.72|15
1721384500000|2024-07-19 10:21:40|372.72|370.72|372.65|370.65|372.72|370.72|372.62|370.62|19
1721384510000|2024-07-19 10:21:50|372.66|370.66|372.65|370.65|372.67|370.67|372.64|370.64|14
1721384520000|2024-07-19 10:22:00|372.66|370.66|372.83|370.83|372.83|370.83|372.66|370.66|15
1721384530000|2024-07-19 10:22:10|372.84|370.84|372.74|370.74|372.89|370.89|372.74|370.74|19
1721384540000|2024-07-19 10:22:20|372.75|370.75|372.59|370.59|372.79|370.79|372.59|370.59|18
1721384550000|2024-07-19 10:22:30|372.57|370.57|372.6|370.6|372.61|370.61|372.54|370.54|16
1721384560000|2024-07-19 10:22:40|372.61|370.61|372.66|370.66|372.66|370.66|372.61|370.61|5
1721384570000|2024-07-19 10:22:50|372.65|370.65|372.56|370.56|372.74|370.74|372.56|370.56|16
1721384580000|2024-07-19 10:23:00|372.55|370.55|372.33|370.33|372.55|370.55|372.33|370.33|19
1721384590000|2024-07-19 10:23:10|372.25|370.25|372.26|370.26|372.33|370.33|372.24|370.24|21
1721384600000|2024-07-19 10:23:20|372.27|370.27|372.4|370.4|372.4|370.4|372.27|370.27|22
1721384610000|2024-07-19 10:23:30|372.41|370.41|372.44|370.44|372.45|370.45|372.4|370.4|11
1721384620000|2024-07-19 10:23:40|372.43|370.43|372.44|370.44|372.46|370.46|372.4|370.4|18
1721384630000|2024-07-19 10:23:50|372.43|370.43|372.49|370.49|372.49|370.49|372.37|370.37|17
1721384640000|2024-07-19 10:24:00|372.5|370.5|372.56|370.56|372.64|370.64|372.5|370.5|18
1721384650000|2024-07-19 10:24:10|372.6|370.6|372.5|370.5|372.62|370.62|372.47|370.47|22
1721384660000|2024-07-19 10:24:20|372.49|370.49|372.36|370.36|372.49|370.49|372.35|370.35|16
1721384670000|2024-07-19 10:24:30|372.35|370.35|372.4|370.4|372.42|370.42|372.35|370.35|15
1721384680000|2024-07-19 10:24:40|372.37|370.37|372.38|370.38|372.4|370.4|372.37|370.37|14
1721384690000|2024-07-19 10:24:50|372.39|370.39|372.4|370.4|372.41|370.41|372.38|370.38|12
1721384700000|2024-07-19 10:25:00|372.42|370.42|372.49|370.49|372.49|370.49|372.42|370.42|10
1721384710000|2024-07-19 10:25:10|372.51|370.51|372.6|370.6|372.65|370.65|372.51|370.51|10
1721384720000|2024-07-19 10:25:20|372.59|370.59|372.64|370.64|372.64|370.64|372.57|370.57|18
1721384730000|2024-07-19 10:25:30|372.65|370.65|372.61|370.61|372.68|370.68|372.61|370.61|18
1721384740000|2024-07-19 10:25:40|372.62|370.62|372.61|370.61|372.64|370.64|372.54|370.54|18
1721384750000|2024-07-19 10:25:50|372.63|370.63|372.6|370.6|372.67|370.67|372.59|370.59|14
1721384760000|2024-07-19 10:26:00|372.61|370.61|372.63|370.63|372.65|370.65|372.59|370.59|13
1721384770000|2024-07-19 10:26:10|372.62|370.62|372.6|370.6|372.62|370.62|372.59|370.59|14
1721384780000|2024-07-19 10:26:20|372.61|370.61|372.57|370.57|372.62|370.62|372.56|370.56|11
1721384790000|2024-07-19 10:26:30|372.49|370.49|372.6|370.6|372.6|370.6|372.44|370.44|19
1721384800000|2024-07-19 10:26:40|372.58|370.58|372.62|370.62|372.62|370.62|372.58|370.58|13
1721384810000|2024-07-19 10:26:50|372.65|370.65|372.52|370.52|372.65|370.65|372.51|370.51|20
1721384820000|2024-07-19 10:27:00|372.53|370.53|372.63|370.63|372.64|370.64|372.53|370.53|27
1721384830000|2024-07-19 10:27:10|372.65|370.65|372.69|370.69|372.71|370.71|372.65|370.65|15
1721384840000|2024-07-19 10:27:20|372.7|370.7|372.71|370.71|372.71|370.71|372.7|370.7|2
1721384910000|2024-07-19 10:28:30|372.68|370.68|372.69|370.69|372.71|370.71|372.65|370.65|22
1721384920000|2024-07-19 10:28:40|372.7|370.7|372.69|370.69|372.7|370.7|372.65|370.65|19
1721384930000|2024-07-19 10:28:50|372.67|370.67|372.69|370.69|372.7|370.7|372.66|370.66|15
1721384940000|2024-07-19 10:29:00|372.7|370.7|372.71|370.71|372.71|370.71|372.68|370.68|7
1721384960000|2024-07-19 10:29:20|372.68|370.68|372.7|370.7|372.71|370.71|372.68|370.68|10
1721384970000|2024-07-19 10:29:30|372.71|370.71|372.71|370.71|372.71|370.71|372.69|370.69|3
1721384980000|2024-07-19 10:29:40|372.69|370.69|372.71|370.71|372.71|370.71|372.69|370.69|3
1721385010000|2024-07-19 10:30:10|372.7|370.7|372.68|370.68|372.7|370.7|372.63|370.63|10
1721385020000|2024-07-19 10:30:20|372.69|370.69|372.71|370.71|372.71|370.71|372.68|370.68|4
1721385060000|2024-07-19 10:31:00|372.72|370.72|372.92|370.92|372.92|370.92|372.72|370.72|3
1721385090000|2024-07-19 10:31:30|372.94|370.94|372.96|370.96|372.96|370.96|372.94|370.94|2
1721385100000|2024-07-19 10:31:40|372.97|370.97|372.96|370.96|372.97|370.97|372.96|370.96|2
1721385110000|2024-07-19 10:31:50|373.13|371.13|373.13|371.13|373.13|371.13|373.11|371.11|8
1721385120000|2024-07-19 10:32:00|373.12|371.12|373.07|371.07|373.13|371.13|373.07|371.07|6
1721385130000|2024-07-19 10:32:10|373.05|371.05|372.87|370.87|373.05|371.05|372.85|370.85|14
1721385140000|2024-07-19 10:32:20|372.88|370.88|372.87|370.87|372.92|370.92|372.83|370.83|21
1721385150000|2024-07-19 10:32:30|372.88|370.88|373.06|371.06|373.06|371.06|372.88|370.88|15
1721385160000|2024-07-19 10:32:40|373.07|371.07|372.97|370.97|373.1|371.1|372.89|370.89|25
1721385170000|2024-07-19 10:32:50|372.96|370.96|372.9|370.9|372.98|370.98|372.88|370.88|17
1721385180000|2024-07-19 10:33:00|372.92|370.92|372.9|370.9|372.97|370.97|372.9|370.9|17
1721385190000|2024-07-19 10:33:10|372.91|370.91|372.89|370.89|372.96|370.96|372.86|370.86|19
1721385200000|2024-07-19 10:33:20|372.88|370.88|373.04|371.04|373.08|371.08|372.88|370.88|16
1721385210000|2024-07-19 10:33:30|373.02|371.02|373.06|371.06|373.06|371.06|373.02|371.02|3
1721385220000|2024-07-19 10:33:40|373.07|371.07|372.94|370.94|373.08|371.08|372.94|370.94|15
1721385230000|2024-07-19 10:33:50|372.95|370.95|372.95|370.95|372.96|370.96|372.86|370.86|14
1721385240000|2024-07-19 10:34:00|372.96|370.96|372.85|370.85|372.96|370.96|372.84|370.84|23
1721385250000|2024-07-19 10:34:10|372.87|370.87|372.74|370.74|372.87|370.87|372.74|370.74|8
1721385260000|2024-07-19 10:34:20|372.75|370.75|372.74|370.74|372.76|370.76|372.61|370.61|15
1721385270000|2024-07-19 10:34:30|372.73|370.73|372.77|370.77|372.77|370.77|372.73|370.73|12
1721385280000|2024-07-19 10:34:40|372.78|370.78|372.78|370.78|372.8|370.8|372.76|370.76|14
1721385290000|2024-07-19 10:34:50|372.79|370.79|372.77|370.77|372.8|370.8|372.77|370.77|11
1721385300000|2024-07-19 10:35:00|372.78|370.78|372.7|370.7|372.78|370.78|372.7|370.7|17
1721385310000|2024-07-19 10:35:10|372.69|370.69|372.72|370.72|372.75|370.75|372.63|370.63|25
1721385320000|2024-07-19 10:35:20|372.71|370.71|372.77|370.77|372.77|370.77|372.66|370.66|18
1721385330000|2024-07-19 10:35:30|372.78|370.78|373.13|371.13|373.13|371.13|372.78|370.78|10
1721385340000|2024-07-19 10:35:40|373.12|371.12|373.13|371.13|373.13|371.13|373.05|371.05|18
1721385380000|2024-07-19 10:36:20|373.12|371.12|373.09|371.09|373.13|371.13|373.09|371.09|6
1721385390000|2024-07-19 10:36:30|373.1|371.1|373.13|371.13|373.13|371.13|373.1|371.1|8
1721385400000|2024-07-19 10:36:40|373.12|371.12|373.13|371.13|373.13|371.13|373.1|371.1|6
1721385590000|2024-07-19 10:39:50|373.16|371.16|373.24|371.24|373.24|371.24|373.16|371.16|3
1721385600000|2024-07-19 10:40:00|373.23|371.23|373.23|371.23|373.23|371.23|373.16|371.16|6
1721385610000|2024-07-19 10:40:10|373.24|371.24|373.28|371.28|373.28|371.28|373.23|371.23|8
1721385620000|2024-07-19 10:40:20|373.27|371.27|373.21|371.21|373.28|371.28|373.21|371.21|5
1721385630000|2024-07-19 10:40:30|373.22|371.22|373.26|371.26|373.27|371.27|373.2|371.2|15
1721385640000|2024-07-19 10:40:40|373.24|371.24|373.28|371.28|373.29|371.29|373.2|371.2|17
1721385650000|2024-07-19 10:40:50|373.29|371.29|373.29|371.29|373.29|371.29|373.27|371.27|6
1721385680000|2024-07-19 10:41:20|373.3|371.3|373.31|371.31|373.31|371.31|373.3|371.3|2
1721385700000|2024-07-19 10:41:40|373.38|371.38|373.38|371.38|373.38|371.38|373.38|371.38|1
1721385710000|2024-07-19 10:41:50|373.29|371.29|373.29|371.29|373.29|371.29|373.29|371.29|1
1721385740000|2024-07-19 10:42:20|373.34|371.34|373.29|371.29|373.34|371.34|373.29|371.29|4
1721385810000|2024-07-19 10:43:30|373.2|371.2|373.25|371.25|373.25|371.25|373.2|371.2|4
1721385820000|2024-07-19 10:43:40|373.26|371.26|373.29|371.29|373.29|371.29|373.26|371.26|2
1721385830000|2024-07-19 10:43:50|373.3|371.3|373.3|371.3|373.3|371.3|373.3|371.3|1
1721385930000|2024-07-19 10:45:30|373.32|371.32|373.8|371.8|373.8|371.8|373.32|371.32|8
1721385940000|2024-07-19 10:45:40|373.78|371.78|373.54|371.54|373.78|371.78|373.54|371.54|17
1721385950000|2024-07-19 10:45:50|373.56|371.56|373.43|371.43|373.56|371.56|373.42|371.42|13
1721385960000|2024-07-19 10:46:00|373.44|371.44|373.34|371.34|373.47|371.47|373.29|371.29|15
1721385970000|2024-07-19 10:46:10|373.35|371.35|373.34|371.34|373.36|371.36|373.28|371.28|15
1721385980000|2024-07-19 10:46:20|373.37|371.37|373.4|371.4|373.4|371.4|373.36|371.36|10
1721385990000|2024-07-19 10:46:30|373.41|371.41|373.71|371.71|373.71|371.71|373.37|371.37|20
1721386000000|2024-07-19 10:46:40|373.73|371.73|373.73|371.73|373.73|371.73|373.69|371.69|16
1721386010000|2024-07-19 10:46:50|373.71|371.71|373.81|371.81|373.81|371.81|373.68|371.68|14
1721386020000|2024-07-19 10:47:00|373.8|371.8|373.74|371.74|373.8|371.8|373.69|371.69|13
1721386030000|2024-07-19 10:47:10|373.72|371.72|373.53|371.53|373.72|371.72|373.48|371.48|20
1721386040000|2024-07-19 10:47:20|373.51|371.51|373.44|371.44|373.52|371.52|373.43|371.43|12
1721386050000|2024-07-19 10:47:30|373.45|371.45|373.45|371.45|373.45|371.45|373.43|371.43|8
1721386060000|2024-07-19 10:47:40|373.46|371.46|373.44|371.44|373.51|371.51|373.44|371.44|10
1721386070000|2024-07-19 10:47:50|373.45|371.45|373.47|371.47|373.48|371.48|373.44|371.44|7
1721386080000|2024-07-19 10:48:00|373.48|371.48|373.46|371.46|373.51|371.51|373.43|371.43|11
1721386090000|2024-07-19 10:48:10|373.47|371.47|373.43|371.43|373.47|371.47|373.43|371.43|3
1721386100000|2024-07-19 10:48:20|373.46|371.46|373.37|371.37|373.49|371.49|373.37|371.37|10
1721386110000|2024-07-19 10:48:30|373.38|371.38|373.39|371.39|373.43|371.43|373.33|371.33|13
1721386120000|2024-07-19 10:48:40|373.4|371.4|373.36|371.36|373.43|371.43|373.36|371.36|4
1721386130000|2024-07-19 10:48:50|373.32|371.32|373.38|371.38|373.39|371.39|373.32|371.32|17
1721386140000|2024-07-19 10:49:00|373.39|371.39|373.45|371.45|373.45|371.45|373.35|371.35|12
1721386150000|2024-07-19 10:49:10|373.46|371.46|373.45|371.45|373.46|371.46|373.42|371.42|12
1721386160000|2024-07-19 10:49:20|373.44|371.44|373.57|371.57|373.61|371.61|373.44|371.44|16
1721386170000|2024-07-19 10:49:30|373.58|371.58|373.53|371.53|373.58|371.58|373.51|371.51|12
1721386180000|2024-07-19 10:49:40|373.55|371.55|373.6|371.6|373.61|371.61|373.55|371.55|7
1721386190000|2024-07-19 10:49:50|373.58|371.58|373.57|371.57|373.58|371.58|373.56|371.56|6
1721386200000|2024-07-19 10:50:00|373.58|371.58|373.44|371.44|373.58|371.58|373.43|371.43|9
1721386210000|2024-07-19 10:50:10|373.39|371.39|373.46|371.46|373.46|371.46|373.38|371.38|9
1721386220000|2024-07-19 10:50:20|373.47|371.47|373.68|371.68|373.68|371.68|373.47|371.47|12
1721386230000|2024-07-19 10:50:30|373.67|371.67|373.73|371.73|373.75|371.75|373.67|371.67|9
1721386240000|2024-07-19 10:50:40|373.72|371.72|373.67|371.67|373.72|371.72|373.67|371.67|5
1721386250000|2024-07-19 10:50:50|373.71|371.71|373.51|371.51|373.71|371.71|373.43|371.43|11
1721386260000|2024-07-19 10:51:00|373.52|371.52|373.6|371.6|373.6|371.6|373.51|371.51|14
1721386270000|2024-07-19 10:51:10|373.59|371.59|373.58|371.58|373.6|371.6|373.57|371.57|12
1721386280000|2024-07-19 10:51:20|373.59|371.59|373.52|371.52|373.59|371.59|373.52|371.52|10
1721386290000|2024-07-19 10:51:30|373.5|371.5|373.64|371.64|373.64|371.64|373.5|371.5|9
1721386300000|2024-07-19 10:51:40|373.69|371.69|373.54|371.54|373.69|371.69|373.54|371.54|15
1721386310000|2024-07-19 10:51:50|373.48|371.48|373.4|371.4|373.48|371.48|373.33|371.33|14
1721386320000|2024-07-19 10:52:00|373.39|371.39|373.35|371.35|373.39|371.39|373.28|371.28|17
1721386330000|2024-07-19 10:52:10|373.36|371.36|373.43|371.43|373.45|371.45|373.35|371.35|9
1721386340000|2024-07-19 10:52:20|373.44|371.44|373.47|371.47|373.48|371.48|373.43|371.43|14
1721386350000|2024-07-19 10:52:30|373.45|371.45|373.4|371.4|373.45|371.45|373.38|371.38|14
1721386360000|2024-07-19 10:52:40|373.41|371.41|373.42|371.42|373.43|371.43|373.35|371.35|10
1721386370000|2024-07-19 10:52:50|373.39|371.39|373.28|371.28|373.41|371.41|373.2|371.2|10
1721386380000|2024-07-19 10:53:00|373.27|371.27|373.29|371.29|373.29|371.29|373.2|371.2|10
1721386390000|2024-07-19 10:53:10|373.28|371.28|373.29|371.29|373.29|371.29|373.23|371.23|6
1721386400000|2024-07-19 10:53:20|373.3|371.3|373.36|371.36|373.38|371.38|373.29|371.29|18
1721386410000|2024-07-19 10:53:30|373.29|371.29|373.27|371.27|373.34|371.34|373.23|371.23|7
1721386420000|2024-07-19 10:53:40|373.31|371.31|373.29|371.29|373.31|371.31|373.24|371.24|6
1721386430000|2024-07-19 10:53:50|373.26|371.26|373.21|371.21|373.26|371.26|373.15|371.15|5
1721386450000|2024-07-19 10:54:10|373.15|371.15|373.17|371.17|373.2|371.2|373.15|371.15|19
1721386460000|2024-07-19 10:54:20|373.13|371.13|373.18|371.18|373.2|371.2|373.13|371.13|15
1721386470000|2024-07-19 10:54:30|373.17|371.17|373.19|371.19|373.2|371.2|373.15|371.15|6
1721386500000|2024-07-19 10:55:00|373.14|371.14|373.28|371.28|373.28|371.28|373.14|371.14|15
1721386510000|2024-07-19 10:55:10|373.3|371.3|373.46|371.46|373.47|371.47|373.3|371.3|13
1721386520000|2024-07-19 10:55:20|373.47|371.47|373.63|371.63|373.63|371.63|373.47|371.47|11
1721386530000|2024-07-19 10:55:30|373.65|371.65|373.69|371.69|373.69|371.69|373.65|371.65|3
1721386540000|2024-07-19 10:55:40|373.66|371.66|373.68|371.68|373.68|371.68|373.66|371.66|3
1721386550000|2024-07-19 10:55:50|373.69|371.69|373.65|371.65|373.69|371.69|373.64|371.64|5
1721386560000|2024-07-19 10:56:00|373.66|371.66|373.67|371.67|373.68|371.68|373.66|371.66|11
1721386570000|2024-07-19 10:56:10|373.66|371.66|373.68|371.68|373.68|371.68|373.63|371.63|16
1721386580000|2024-07-19 10:56:20|373.67|371.67|373.67|371.67|373.68|371.68|373.63|371.63|14
1721386590000|2024-07-19 10:56:30|373.68|371.68|373.67|371.67|373.68|371.68|373.67|371.67|16
1721386600000|2024-07-19 10:56:40|373.68|371.68|373.68|371.68|373.68|371.68|373.63|371.63|7
1721386610000|2024-07-19 10:56:50|373.67|371.67|373.69|371.69|373.69|371.69|373.63|371.63|10
1721386620000|2024-07-19 10:57:00|373.64|371.64|373.65|371.65|373.66|371.66|373.63|371.63|8
1721386630000|2024-07-19 10:57:10|373.66|371.66|373.67|371.67|373.68|371.68|373.66|371.66|12
1721386640000|2024-07-19 10:57:20|373.68|371.68|373.69|371.69|373.69|371.69|373.65|371.65|6
1721386670000|2024-07-19 10:57:50|373.67|371.67|373.64|371.64|373.67|371.67|373.63|371.63|4
1721386680000|2024-07-19 10:58:00|373.63|371.63|373.66|371.66|373.67|371.67|373.63|371.63|12
1721386690000|2024-07-19 10:58:10|373.68|371.68|373.68|371.68|373.69|371.69|373.66|371.66|8
1721386700000|2024-07-19 10:58:20|373.69|371.69|373.65|371.65|373.69|371.69|373.63|371.63|10
1721386710000|2024-07-19 10:58:30|373.66|371.66|373.68|371.68|373.68|371.68|373.66|371.66|3
1721386720000|2024-07-19 10:58:40|373.6|371.6|373.66|371.66|373.66|371.66|373.58|371.58|6
1721386740000|2024-07-19 10:59:00|373.57|371.57|373.56|371.56|373.57|371.57|373.55|371.55|3
1721386750000|2024-07-19 10:59:10|373.57|371.57|373.68|371.68|373.68|371.68|373.56|371.56|14
1721386760000|2024-07-19 10:59:20|373.64|371.64|373.66|371.66|373.68|371.68|373.64|371.64|5
1721386770000|2024-07-19 10:59:30|373.67|371.67|373.66|371.66|373.68|371.68|373.64|371.64|4
1721386780000|2024-07-19 10:59:40|373.64|371.64|373.68|371.68|373.68|371.68|373.64|371.64|6
1721386790000|2024-07-19 10:59:50|373.69|371.69|373.69|371.69|373.69|371.69|373.69|371.69|1
1721386800000|2024-07-19 11:00:00|373.68|371.68|373.69|371.69|373.69|371.69|373.67|371.67|5
1721386810000|2024-07-19 11:00:10|373.67|371.67|373.6|371.6|373.67|371.67|373.6|371.6|17
1721386820000|2024-07-19 11:00:20|373.59|371.59|373.67|371.67|373.68|371.68|373.54|371.54|16
1721386830000|2024-07-19 11:00:30|373.66|371.66|373.69|371.69|373.69|371.69|373.66|371.66|4
1721386850000|2024-07-19 11:00:50|373.68|371.68|373.69|371.69|373.69|371.69|373.68|371.68|2
1721386870000|2024-07-19 11:01:10|373.7|371.7|373.71|371.71|373.71|371.71|373.7|371.7|2
1721386880000|2024-07-19 11:01:20|373.75|371.75|373.92|371.92|373.92|371.92|373.75|371.75|4
1721386890000|2024-07-19 11:01:30|373.93|371.93|373.93|371.93|373.93|371.93|373.93|371.93|1
1721386900000|2024-07-19 11:01:40|373.92|371.92|373.95|371.95|373.95|371.95|373.92|371.92|4
1721386910000|2024-07-19 11:01:50|373.97|371.97|373.97|371.97|373.97|371.97|373.97|371.97|1
1721386920000|2024-07-19 11:02:00|373.98|371.98|374.15|372.15|374.15|372.15|373.98|371.98|9
1721386930000|2024-07-19 11:02:10|374.11|372.11|374.12|372.12|374.12|372.12|374.11|372.11|2
1721386940000|2024-07-19 11:02:20|374.15|372.15|374.12|372.12|374.15|372.15|374.12|372.12|2
1721386950000|2024-07-19 11:02:30|374.11|372.11|374.11|372.11|374.11|372.11|374.07|372.07|5
1721386960000|2024-07-19 11:02:40|374.12|372.12|374.4|372.4|374.4|372.4|374.12|372.12|7
1721386970000|2024-07-19 11:02:50|374.41|372.41|374.45|372.45|374.45|372.45|374.41|372.41|3
1721386980000|2024-07-19 11:03:00|374.46|372.46|374.47|372.47|374.47|372.47|374.46|372.46|2
1721386990000|2024-07-19 11:03:10|374.48|372.48|374.48|372.48|374.48|372.48|374.48|372.48|1
1721387000000|2024-07-19 11:03:20|374.45|372.45|374.45|372.45|374.45|372.45|374.45|372.45|1
1721387030000|2024-07-19 11:03:50|374.4|372.4|374.45|372.45|374.45|372.45|374.4|372.4|7
1721387050000|2024-07-19 11:04:10|374.43|372.43|374.42|372.42|374.45|372.45|374.41|372.41|10
1721387060000|2024-07-19 11:04:20|374.43|372.43|374.43|372.43|374.45|372.45|374.4|372.4|15
1721387070000|2024-07-19 11:04:30|374.42|372.42|374.45|372.45|374.45|372.45|374.42|372.42|5
1721387090000|2024-07-19 11:04:50|374.44|372.44|374.44|372.44|374.44|372.44|374.41|372.41|9
1721387100000|2024-07-19 11:05:00|374.43|372.43|374.41|372.41|374.43|372.43|374.32|372.32|10
1721387110000|2024-07-19 11:05:10|374.36|372.36|374.4|372.4|374.41|372.41|374.35|372.35|12
1721387120000|2024-07-19 11:05:20|374.39|372.39|374.22|372.22|374.39|372.39|374.19|372.19|13
1721387130000|2024-07-19 11:05:30|374.21|372.21|374.07|372.07|374.27|372.27|374.02|372.02|21
1721387140000|2024-07-19 11:05:40|374.14|372.14|374.29|372.29|374.29|372.29|374.14|372.14|9
1721387150000|2024-07-19 11:05:50|374.25|372.25|374.39|372.39|374.45|372.45|374.25|372.25|13
1721387160000|2024-07-19 11:06:00|374.38|372.38|374.32|372.32|374.38|372.38|374.31|372.31|25
1721387170000|2024-07-19 11:06:10|374.35|372.35|374.24|372.24|374.38|372.38|374.21|372.21|23
1721387180000|2024-07-19 11:06:20|374.27|372.27|374.36|372.36|374.36|372.36|374.27|372.27|14
1721387190000|2024-07-19 11:06:30|374.39|372.39|374.35|372.35|374.39|372.39|374.35|372.35|5
1721387200000|2024-07-19 11:06:40|374.38|372.38|374.29|372.29|374.4|372.4|374.29|372.29|8
1721387210000|2024-07-19 11:06:50|374.34|372.34|374.43|372.43|374.43|372.43|374.34|372.34|10
1721387230000|2024-07-19 11:07:10|374.45|372.45|374.45|372.45|374.45|372.45|374.45|372.45|1
1721387240000|2024-07-19 11:07:20|374.44|372.44|374.45|372.45|374.45|372.45|374.44|372.44|2
1721387250000|2024-07-19 11:07:30|374.44|372.44|374.41|372.41|374.45|372.45|374.41|372.41|8
1721387260000|2024-07-19 11:07:40|374.39|372.39|374.45|372.45|374.45|372.45|374.39|372.39|13
1721387270000|2024-07-19 11:07:50|374.43|372.43|374.4|372.4|374.43|372.43|374.38|372.38|11
1721387280000|2024-07-19 11:08:00|374.42|372.42|374.31|372.31|374.43|372.43|374.28|372.28|19
1721387290000|2024-07-19 11:08:10|374.3|372.3|374.14|372.14|374.3|372.3|374.14|372.14|14
1721387300000|2024-07-19 11:08:20|374.16|372.16|374.11|372.11|374.17|372.17|374.08|372.08|16
1721387310000|2024-07-19 11:08:30|374.15|372.15|374.34|372.34|374.34|372.34|374.15|372.15|15
1721387320000|2024-07-19 11:08:40|374.33|372.33|374.27|372.27|374.33|372.33|374.27|372.27|10
1721387330000|2024-07-19 11:08:50|374.29|372.29|374.2|372.2|374.29|372.29|374.15|372.15|18
1721387340000|2024-07-19 11:09:00|374.22|372.22|374.3|372.3|374.32|372.32|374.21|372.21|17
1721387350000|2024-07-19 11:09:10|374.29|372.29|374.21|372.21|374.29|372.29|374.15|372.15|20
1721387360000|2024-07-19 11:09:20|374.19|372.19|374.28|372.28|374.29|372.29|374.18|372.18|19
1721387370000|2024-07-19 11:09:30|374.29|372.29|374.21|372.21|374.29|372.29|374.19|372.19|13
1721387380000|2024-07-19 11:09:40|374.22|372.22|374.36|372.36|374.36|372.36|374.21|372.21|21
1721387390000|2024-07-19 11:09:50|374.35|372.35|374.31|372.31|374.37|372.37|374.31|372.31|15
1721387400000|2024-07-19 11:10:00|374.28|372.28|374.25|372.25|374.29|372.29|374.24|372.24|11
1721387410000|2024-07-19 11:10:10|374.27|372.27|374.2|372.2|374.28|372.28|374.18|372.18|17
1721387420000|2024-07-19 11:10:20|374.21|372.21|374.16|372.16|374.22|372.22|374.16|372.16|11
1721387430000|2024-07-19 11:10:30|374.12|372.12|374.04|372.04|374.12|372.12|374.02|372.02|12
1721387440000|2024-07-19 11:10:40|374.07|372.07|374.1|372.1|374.11|372.11|374.04|372.04|14
1721387450000|2024-07-19 11:10:50|374.11|372.11|374.12|372.12|374.15|372.15|374.08|372.08|12
1721387460000|2024-07-19 11:11:00|374.08|372.08|374.08|372.08|374.12|372.12|374.05|372.05|15
1721387470000|2024-07-19 11:11:10|374.11|372.11|374.1|372.1|374.14|372.14|374.09|372.09|13
1721387480000|2024-07-19 11:11:20|374.07|372.07|374.08|372.08|374.09|372.09|373.95|371.95|15
1721387490000|2024-07-19 11:11:30|374.1|372.1|374.02|372.02|374.12|372.12|374.02|372.02|16
1721387500000|2024-07-19 11:11:40|374.03|372.03|373.9|371.9|374.03|372.03|373.88|371.88|21
1721387510000|2024-07-19 11:11:50|373.91|371.91|373.92|371.92|373.97|371.97|373.9|371.9|16
1721387520000|2024-07-19 11:12:00|373.91|371.91|373.88|371.88|373.93|371.93|373.87|371.87|14
1721387530000|2024-07-19 11:12:10|373.87|371.87|373.87|371.87|373.87|371.87|373.87|371.87|1
1721387540000|2024-07-19 11:12:20|373.85|371.85|373.76|371.76|373.85|371.85|373.76|371.76|7
1721387550000|2024-07-19 11:12:30|373.74|371.74|373.69|371.69|373.77|371.77|373.69|371.69|14
1721387560000|2024-07-19 11:12:40|373.7|371.7|373.73|371.73|373.73|371.73|373.67|371.67|15
1721387570000|2024-07-19 11:12:50|373.77|371.77|373.78|371.78|373.8|371.8|373.75|371.75|19
1721387580000|2024-07-19 11:13:00|373.79|371.79|373.84|371.84|373.84|371.84|373.78|371.78|5
1721387590000|2024-07-19 11:13:10|373.88|371.88|373.88|371.88|373.88|371.88|373.88|371.88|1
1721387600000|2024-07-19 11:13:20|373.87|371.87|373.87|371.87|373.87|371.87|373.87|371.87|1
1721387610000|2024-07-19 11:13:30|373.88|371.88|373.88|371.88|373.88|371.88|373.88|371.88|1
1721387620000|2024-07-19 11:13:40|373.87|371.87|373.88|371.88|373.88|371.88|373.85|371.85|4
1721387630000|2024-07-19 11:13:50|373.87|371.87|373.88|371.88|373.88|371.88|373.86|371.86|4
1721387660000|2024-07-19 11:14:20|373.86|371.86|373.86|371.86|373.86|371.86|373.86|371.86|1
1721387670000|2024-07-19 11:14:30|373.87|371.87|373.88|371.88|373.88|371.88|373.87|371.87|2
1721387720000|2024-07-19 11:15:20|373.89|371.89|374.31|372.31|374.36|372.36|373.89|371.89|10
1721387730000|2024-07-19 11:15:30|374.36|372.36|374.13|372.13|374.36|372.36|374.08|372.08|19
1721387740000|2024-07-19 11:15:40|374.12|372.12|374.36|372.36|374.36|372.36|374.11|372.11|21
1721387750000|2024-07-19 11:15:50|374.37|372.37|374.35|372.35|374.37|372.37|374.33|372.33|18
1721387760000|2024-07-19 11:16:00|374.34|372.34|374.43|372.43|374.43|372.43|374.29|372.29|19
1721387770000|2024-07-19 11:16:10|374.44|372.44|374.43|372.43|374.44|372.44|374.41|372.41|14
1721387780000|2024-07-19 11:16:20|374.42|372.42|374.44|372.44|374.44|372.44|374.41|372.41|11
1721387800000|2024-07-19 11:16:40|374.45|372.45|374.47|372.47|374.47|372.47|374.45|372.45|3
1721387810000|2024-07-19 11:16:50|374.48|372.48|374.55|372.55|374.55|372.55|374.48|372.48|6
1721387820000|2024-07-19 11:17:00|374.56|372.56|374.59|372.59|374.59|372.59|374.56|372.56|3
1721387830000|2024-07-19 11:17:10|374.55|372.55|374.53|372.53|374.55|372.55|374.53|372.53|3
1721387850000|2024-07-19 11:17:30|374.54|372.54|374.56|372.56|374.56|372.56|374.53|372.53|5
1721387860000|2024-07-19 11:17:40|374.57|372.57|374.88|372.88|374.88|372.88|374.57|372.57|6
1721387870000|2024-07-19 11:17:50|374.89|372.89|374.99|372.99|374.99|372.99|374.89|372.89|2
1721387880000|2024-07-19 11:18:00|374.97|372.97|374.91|372.91|374.97|372.97|374.91|372.91|7
1721387890000|2024-07-19 11:18:10|374.94|372.94|374.9|372.9|374.94|372.94|374.89|372.89|5
1721387900000|2024-07-19 11:18:20|374.94|372.94|374.93|372.93|374.97|372.97|374.93|372.93|14
1721387910000|2024-07-19 11:18:30|374.96|372.96|374.99|372.99|374.99|372.99|374.96|372.96|6
1721387920000|2024-07-19 11:18:40|374.98|372.98|374.99|372.99|374.99|372.99|374.98|372.98|2
1721387930000|2024-07-19 11:18:50|374.97|372.97|374.85|372.85|374.97|372.97|374.85|372.85|3
1721387940000|2024-07-19 11:19:00|374.84|372.84|374.9|372.9|374.94|372.94|374.73|372.73|14
1721387950000|2024-07-19 11:19:10|374.87|372.87|374.92|372.92|374.92|372.92|374.86|372.86|18
1721387960000|2024-07-19 11:19:20|374.91|372.91|374.97|372.97|374.97|372.97|374.91|372.91|4
1721387970000|2024-07-19 11:19:30|374.99|372.99|374.99|372.99|374.99|372.99|374.99|372.99|1
1721388050000|2024-07-19 11:20:50|375|373|375|373|375|373|375|373|1
1721388060000|2024-07-19 11:21:00|375.01|373.01|375.01|373.01|375.01|373.01|375.01|373.01|1
1721388070000|2024-07-19 11:21:10|374.99|372.99|374.99|372.99|374.99|372.99|374.99|372.99|1
1721388080000|2024-07-19 11:21:20|375|373|375|373|375|373|375|373|1
1721388090000|2024-07-19 11:21:30|374.99|372.99|374.99|372.99|374.99|372.99|374.99|372.99|1
1721388110000|2024-07-19 11:21:50|375.18|373.18|375.18|373.18|375.18|373.18|375.18|373.18|1
1721388120000|2024-07-19 11:22:00|375.25|373.25|375.32|373.32|375.32|373.32|375.25|373.25|2
1721388130000|2024-07-19 11:22:10|375.33|373.33|375.4|373.4|375.4|373.4|375.33|373.33|2
1721388140000|2024-07-19 11:22:20|375.41|373.41|375.41|373.41|375.41|373.41|375.41|373.41|1
1721388150000|2024-07-19 11:22:30|375.32|373.32|375.41|373.41|375.41|373.41|375.31|373.31|15
1721388170000|2024-07-19 11:22:50|375.36|373.36|375.33|373.33|375.36|373.36|375.33|373.33|2
1721388180000|2024-07-19 11:23:00|375.34|373.34|375.41|373.41|375.41|373.41|375.34|373.34|7
1721388250000|2024-07-19 11:24:10|375.34|373.34|375.35|373.35|375.37|373.37|375.33|373.33|9
1721388260000|2024-07-19 11:24:20|375.33|373.33|375.34|373.34|375.37|373.37|375.31|373.31|10
1721388270000|2024-07-19 11:24:30|375.33|373.33|375.38|373.38|375.38|373.38|375.33|373.33|6
1721388290000|2024-07-19 11:24:50|375.39|373.39|375.41|373.41|375.41|373.41|375.39|373.39|3
1721388310000|2024-07-19 11:25:10|375.36|373.36|374.98|372.98|375.36|373.36|374.96|372.96|13
1721388320000|2024-07-19 11:25:20|375.01|373.01|375.06|373.06|375.14|373.14|375|373|23
1721388330000|2024-07-19 11:25:30|375.03|373.03|375.02|373.02|375.06|373.06|375.02|373.02|11
1721388340000|2024-07-19 11:25:40|375.06|373.06|375.02|373.02|375.09|373.09|375.02|373.02|10
1721388350000|2024-07-19 11:25:50|375.01|373.01|374.95|372.95|375.06|373.06|374.95|372.95|14
1721388360000|2024-07-19 11:26:00|374.93|372.93|374.86|372.86|374.93|372.93|374.86|372.86|10
1721388370000|2024-07-19 11:26:10|374.82|372.82|374.97|372.97|374.99|372.99|374.78|372.78|17
1721388380000|2024-07-19 11:26:20|374.92|372.92|374.81|372.81|374.92|372.92|374.77|372.77|8
1721388390000|2024-07-19 11:26:30|374.78|372.78|374.83|372.83|374.87|372.87|374.78|372.78|7
1721388400000|2024-07-19 11:26:40|374.79|372.79|374.81|372.81|374.82|372.82|374.78|372.78|7
1721388410000|2024-07-19 11:26:50|374.82|372.82|374.84|372.84|374.84|372.84|374.82|372.82|2
1721388420000|2024-07-19 11:27:00|374.87|372.87|374.85|372.85|374.89|372.89|374.84|372.84|8
1721388430000|2024-07-19 11:27:10|374.84|372.84|374.79|372.79|374.84|372.84|374.79|372.79|3
1721388440000|2024-07-19 11:27:20|374.74|372.74|374.8|372.8|374.8|372.8|374.69|372.69|12
1721388450000|2024-07-19 11:27:30|374.77|372.77|374.88|372.88|374.88|372.88|374.74|372.74|19
1721388460000|2024-07-19 11:27:40|374.98|372.98|375.03|373.03|375.06|373.06|374.97|372.97|10
1721388470000|2024-07-19 11:27:50|375.02|373.02|375.02|373.02|375.06|373.06|375|373|11
1721388480000|2024-07-19 11:28:00|375.05|373.05|375.06|373.06|375.07|373.07|375.01|373.01|14
1721388490000|2024-07-19 11:28:10|375.03|373.03|374.93|372.93|375.05|373.05|374.93|372.93|6
1721388500000|2024-07-19 11:28:20|374.91|372.91|374.92|372.92|374.96|372.96|374.91|372.91|5
1721388510000|2024-07-19 11:28:30|374.91|372.91|374.89|372.89|374.91|372.91|374.89|372.89|2
1721388520000|2024-07-19 11:28:40|374.86|372.86|374.83|372.83|374.86|372.86|374.83|372.83|3
1721388530000|2024-07-19 11:28:50|374.86|372.86|374.85|372.85|374.92|372.92|374.85|372.85|11
1721388540000|2024-07-19 11:29:00|374.83|372.83|374.71|372.71|374.84|372.84|374.64|372.64|15
1721388550000|2024-07-19 11:29:10|374.7|372.7|374.73|372.73|374.76|372.76|374.67|372.67|9
1721388560000|2024-07-19 11:29:20|374.72|372.72|374.69|372.69|374.74|372.74|374.66|372.66|14
1721388570000|2024-07-19 11:29:30|374.66|372.66|374.7|372.7|374.79|372.79|374.65|372.65|16
1721388580000|2024-07-19 11:29:40|374.75|372.75|374.72|372.72|374.77|372.77|374.71|372.71|15
1721388590000|2024-07-19 11:29:50|374.69|372.69|374.68|372.68|374.75|372.75|374.67|372.67|15
1721388600000|2024-07-19 11:30:00|374.67|372.67|374.73|372.73|374.76|372.76|374.67|372.67|10
1721388610000|2024-07-19 11:30:10|374.71|372.71|374.69|372.69|374.71|372.71|374.63|372.63|9
1721388620000|2024-07-19 11:30:20|374.68|372.68|374.42|372.42|374.68|372.68|374.42|372.42|16
1721388630000|2024-07-19 11:30:30|374.5|372.5|374.51|372.51|374.61|372.61|374.5|372.5|21
1721388650000|2024-07-19 11:30:50|374.5|372.5|374.55|372.55|374.55|372.55|374.44|372.44|12
1721388660000|2024-07-19 11:31:00|374.56|372.56|374.58|372.58|374.61|372.61|374.54|372.54|22
1721388670000|2024-07-19 11:31:10|374.57|372.57|374.6|372.6|374.61|372.61|374.54|372.54|10
1721388680000|2024-07-19 11:31:20|374.61|372.61|374.54|372.54|374.64|372.64|374.54|372.54|9
1721388690000|2024-07-19 11:31:30|374.58|372.58|374.55|372.55|374.61|372.61|374.55|372.55|16
1721388700000|2024-07-19 11:31:40|374.54|372.54|374.49|372.49|374.54|372.54|374.49|372.49|6
1721388710000|2024-07-19 11:31:50|374.54|372.54|374.55|372.55|374.58|372.58|374.51|372.51|9
1721388720000|2024-07-19 11:32:00|374.53|372.53|374.63|372.63|374.64|372.64|374.53|372.53|7
1721388730000|2024-07-19 11:32:10|374.62|372.62|374.58|372.58|374.62|372.62|374.54|372.54|8
1721388740000|2024-07-19 11:32:20|374.59|372.59|374.64|372.64|374.66|372.66|374.59|372.59|5
1721388750000|2024-07-19 11:32:30|374.62|372.62|374.56|372.56|374.67|372.67|374.56|372.56|15
1721388760000|2024-07-19 11:32:40|374.59|372.59|374.58|372.58|374.59|372.59|374.56|372.56|11
1721388770000|2024-07-19 11:32:50|374.57|372.57|374.59|372.59|374.59|372.59|374.56|372.56|14
1721388780000|2024-07-19 11:33:00|374.6|372.6|374.5|372.5|374.6|372.6|374.5|372.5|5
1721388790000|2024-07-19 11:33:10|374.54|372.54|374.56|372.56|374.56|372.56|374.48|372.48|14
1721388800000|2024-07-19 11:33:20|374.57|372.57|374.5|372.5|374.57|372.57|374.5|372.5|9
1721388810000|2024-07-19 11:33:30|374.48|372.48|374.45|372.45|374.48|372.48|374.41|372.41|10
1721388820000|2024-07-19 11:33:40|374.46|372.46|374.52|372.52|374.52|372.52|374.45|372.45|13
1721388830000|2024-07-19 11:33:50|374.51|372.51|374.46|372.46|374.51|372.51|374.43|372.43|10
1721388840000|2024-07-19 11:34:00|374.48|372.48|374.45|372.45|374.48|372.48|374.44|372.44|14
1721388850000|2024-07-19 11:34:10|374.44|372.44|374.39|372.39|374.44|372.44|374.39|372.39|12
1721388860000|2024-07-19 11:34:20|374.4|372.4|374.35|372.35|374.4|372.4|374.34|372.34|15
1721388870000|2024-07-19 11:34:30|374.34|372.34|374.34|372.34|374.35|372.35|374.34|372.34|3
1721388880000|2024-07-19 11:34:40|374.38|372.38|374.44|372.44|374.46|372.46|374.38|372.38|12
1721388890000|2024-07-19 11:34:50|374.43|372.43|374.45|372.45|374.46|372.46|374.4|372.4|16
1721388900000|2024-07-19 11:35:00|374.43|372.43|374.4|372.4|374.43|372.43|374.37|372.37|9
1721388910000|2024-07-19 11:35:10|374.39|372.39|374.38|372.38|374.39|372.39|374.28|372.28|12
1721388920000|2024-07-19 11:35:20|374.39|372.39|374.39|372.39|374.42|372.42|374.33|372.33|17
1721388930000|2024-07-19 11:35:30|374.4|372.4|374.25|372.25|374.4|372.4|374.25|372.25|14
1721388940000|2024-07-19 11:35:40|374.26|372.26|374.25|372.25|374.27|372.27|374.2|372.2|11
1721388950000|2024-07-19 11:35:50|374.26|372.26|374.11|372.11|374.29|372.29|374.11|372.11|16
1721388960000|2024-07-19 11:36:00|374.1|372.1|373.94|371.94|374.1|372.1|373.94|371.94|15
1721388970000|2024-07-19 11:36:10|373.95|371.95|374|372|374|372|373.91|371.91|21
1721388980000|2024-07-19 11:36:20|373.98|371.98|373.93|371.93|374|372|373.9|371.9|10
1721388990000|2024-07-19 11:36:30|373.92|371.92|373.82|371.82|373.93|371.93|373.81|371.81|14
1721389000000|2024-07-19 11:36:40|373.81|371.81|373.76|371.76|373.86|371.86|373.76|371.76|14
1721389010000|2024-07-19 11:36:50|373.75|371.75|373.67|371.67|373.77|371.77|373.65|371.65|19
1721389020000|2024-07-19 11:37:00|373.68|371.68|373.65|371.65|373.7|371.7|373.6|371.6|14
1721389030000|2024-07-19 11:37:10|373.66|371.66|373.74|371.74|373.74|371.74|373.66|371.66|14
1721389040000|2024-07-19 11:37:20|373.75|371.75|373.74|371.74|373.77|371.77|373.72|371.72|11
1721389050000|2024-07-19 11:37:30|373.73|371.73|373.74|371.74|373.78|371.78|373.72|371.72|9
1721389060000|2024-07-19 11:37:40|373.75|371.75|373.82|371.82|373.85|371.85|373.75|371.75|12
1721389070000|2024-07-19 11:37:50|373.83|371.83|373.79|371.79|373.83|371.83|373.78|371.78|4
1721389080000|2024-07-19 11:38:00|373.78|371.78|373.84|371.84|373.85|371.85|373.78|371.78|13
1721389090000|2024-07-19 11:38:10|373.85|371.85|373.89|371.89|373.9|371.9|373.84|371.84|8
1721389100000|2024-07-19 11:38:20|373.9|371.9|373.94|371.94|373.99|371.99|373.88|371.88|15
1721389110000|2024-07-19 11:38:30|373.95|371.95|373.94|371.94|373.95|371.95|373.92|371.92|9
1721389120000|2024-07-19 11:38:40|373.93|371.93|374.07|372.07|374.09|372.09|373.93|371.93|15
1721389130000|2024-07-19 11:38:50|374.08|372.08|374.11|372.11|374.12|372.12|374.08|372.08|10
1721389140000|2024-07-19 11:39:00|374.14|372.14|374.08|372.08|374.15|372.15|374.08|372.08|8
1721389150000|2024-07-19 11:39:10|374.09|372.09|374.09|372.09|374.11|372.11|374.09|372.09|11
1721389160000|2024-07-19 11:39:20|374.08|372.08|374.07|372.07|374.08|372.08|374.02|372.02|11
1721389170000|2024-07-19 11:39:30|374.06|372.06|374.08|372.08|374.08|372.08|374.05|372.05|5
1721389180000|2024-07-19 11:39:40|374.07|372.07|373.96|371.96|374.07|372.07|373.93|371.93|12
1721389190000|2024-07-19 11:39:50|373.94|371.94|373.94|371.94|373.95|371.95|373.92|371.92|11
1721389200000|2024-07-19 11:40:00|373.92|371.92|373.82|371.82|373.92|371.92|373.82|371.82|23
1721389210000|2024-07-19 11:40:10|373.83|371.83|373.8|371.8|373.84|371.84|373.78|371.78|19
1721389220000|2024-07-19 11:40:20|373.79|371.79|373.8|371.8|373.91|371.91|373.74|371.74|17
1721389230000|2024-07-19 11:40:30|373.83|371.83|373.88|371.88|373.89|371.89|373.82|371.82|10
1721389240000|2024-07-19 11:40:40|373.89|371.89|373.88|371.88|373.89|371.89|373.83|371.83|17
1721389250000|2024-07-19 11:40:50|373.86|371.86|373.79|371.79|373.88|371.88|373.79|371.79|15
1721389260000|2024-07-19 11:41:00|373.77|371.77|373.79|371.79|373.79|371.79|373.77|371.77|5
1721389270000|2024-07-19 11:41:10|373.77|371.77|373.75|371.75|373.79|371.79|373.66|371.66|14
1721389280000|2024-07-19 11:41:20|373.73|371.73|373.72|371.72|373.75|371.75|373.71|371.71|15
1721389290000|2024-07-19 11:41:30|373.73|371.73|373.76|371.76|373.76|371.76|373.72|371.72|13
1721389300000|2024-07-19 11:41:40|373.73|371.73|373.66|371.66|373.73|371.73|373.66|371.66|9
1721389310000|2024-07-19 11:41:50|373.65|371.65|373.68|371.68|373.75|371.75|373.65|371.65|12
1721389320000|2024-07-19 11:42:00|373.67|371.67|373.64|371.64|373.68|371.68|373.63|371.63|12
1721389330000|2024-07-19 11:42:10|373.63|371.63|373.66|371.66|373.66|371.66|373.6|371.6|16
1721389340000|2024-07-19 11:42:20|373.64|371.64|373.54|371.54|373.64|371.64|373.54|371.54|10
1721389350000|2024-07-19 11:42:30|373.55|371.55|373.66|371.66|373.67|371.67|373.53|371.53|19
1721389360000|2024-07-19 11:42:40|373.64|371.64|373.57|371.57|373.64|371.64|373.54|371.54|12
1721389370000|2024-07-19 11:42:50|373.55|371.55|373.49|371.49|373.56|371.56|373.48|371.48|17
1721389380000|2024-07-19 11:43:00|373.5|371.5|373.42|371.42|373.5|371.5|373.4|371.4|17
1721389390000|2024-07-19 11:43:10|373.46|371.46|373.46|371.46|373.51|371.51|373.41|371.41|16
1721389400000|2024-07-19 11:43:20|373.45|371.45|373.34|371.34|373.45|371.45|373.33|371.33|13
1721389410000|2024-07-19 11:43:30|373.3|371.3|373.32|371.32|373.35|371.35|373.3|371.3|22
1721389420000|2024-07-19 11:43:40|373.33|371.33|373.38|371.38|373.38|371.38|373.26|371.26|10
1721389430000|2024-07-19 11:43:50|373.36|371.36|373.38|371.38|373.39|371.39|373.36|371.36|12
1721389440000|2024-07-19 11:44:00|373.39|371.39|373.37|371.37|373.41|371.41|373.36|371.36|14
1721389450000|2024-07-19 11:44:10|373.35|371.35|373.36|371.36|373.39|371.39|373.32|371.32|16
1721389460000|2024-07-19 11:44:20|373.37|371.37|373.35|371.35|373.39|371.39|373.35|371.35|9
1721389470000|2024-07-19 11:44:30|373.34|371.34|373.37|371.37|373.37|371.37|373.33|371.33|12
1721389480000|2024-07-19 11:44:40|373.38|371.38|373.33|371.33|373.39|371.39|373.33|371.33|4
1721389490000|2024-07-19 11:44:50|373.34|371.34|373.38|371.38|373.4|371.4|373.34|371.34|10
1721389500000|2024-07-19 11:45:00|373.37|371.37|373.3|371.3|373.37|371.37|373.3|371.3|21
1721389510000|2024-07-19 11:45:10|373.28|371.28|373.29|371.29|373.3|371.3|373.23|371.23|15
1721389520000|2024-07-19 11:45:20|373.31|371.31|373.47|371.47|373.47|371.47|373.3|371.3|15
1721389530000|2024-07-19 11:45:30|373.58|371.58|373.53|371.53|373.64|371.64|373.53|371.53|14
1721389540000|2024-07-19 11:45:40|373.56|371.56|373.65|371.65|373.72|371.72|373.56|371.56|16
1721389550000|2024-07-19 11:45:50|373.66|371.66|373.73|371.73|373.73|371.73|373.66|371.66|8
1721389560000|2024-07-19 11:46:00|373.72|371.72|373.65|371.65|373.72|371.72|373.52|371.52|16
1721389570000|2024-07-19 11:46:10|373.66|371.66|373.51|371.51|373.66|371.66|373.51|371.51|16
1721389580000|2024-07-19 11:46:20|373.5|371.5|373.4|371.4|373.5|371.5|373.35|371.35|16
1721389590000|2024-07-19 11:46:30|373.39|371.39|373.39|371.39|373.41|371.41|373.31|371.31|14
1721389600000|2024-07-19 11:46:40|373.4|371.4|373.47|371.47|373.48|371.48|373.39|371.39|14
1721389610000|2024-07-19 11:46:50|373.48|371.48|373.56|371.56|373.6|371.6|373.48|371.48|8
1721389620000|2024-07-19 11:47:00|373.52|371.52|373.56|371.56|373.56|371.56|373.51|371.51|7
1721389630000|2024-07-19 11:47:10|373.57|371.57|373.64|371.64|373.65|371.65|373.57|371.57|6
1721389640000|2024-07-19 11:47:20|373.65|371.65|373.62|371.62|373.68|371.68|373.62|371.62|13
1721389650000|2024-07-19 11:47:30|373.59|371.59|373.52|371.52|373.61|371.61|373.5|371.5|13
1721389660000|2024-07-19 11:47:40|373.53|371.53|373.6|371.6|373.6|371.6|373.53|371.53|13
1721389670000|2024-07-19 11:47:50|373.61|371.61|373.76|371.76|373.76|371.76|373.61|371.61|12
1721389680000|2024-07-19 11:48:00|373.74|371.74|373.79|371.79|373.79|371.79|373.69|371.69|15
1721389690000|2024-07-19 11:48:10|373.81|371.81|373.81|371.81|373.81|371.81|373.81|371.81|1
1721389700000|2024-07-19 11:48:20|373.8|371.8|373.79|371.79|373.8|371.8|373.77|371.77|7
1721389710000|2024-07-19 11:48:30|373.78|371.78|373.81|371.81|373.81|371.81|373.78|371.78|4
1721389730000|2024-07-19 11:48:50|373.83|371.83|373.83|371.83|373.83|371.83|373.83|371.83|1
1721389740000|2024-07-19 11:49:00|373.88|371.88|373.94|371.94|373.94|371.94|373.88|371.88|2
1721389760000|2024-07-19 11:49:20|373.92|371.92|373.85|371.85|373.92|371.92|373.78|371.78|10
1721389770000|2024-07-19 11:49:30|373.83|371.83|373.91|371.91|373.92|371.92|373.82|371.82|16
1721389780000|2024-07-19 11:49:40|373.9|371.9|373.91|371.91|373.91|371.91|373.84|371.84|10
1721389790000|2024-07-19 11:49:50|373.92|371.92|373.92|371.92|373.92|371.92|373.91|371.91|3
1721389800000|2024-07-19 11:50:00|373.9|371.9|373.94|371.94|373.94|371.94|373.86|371.86|13
1721389840000|2024-07-19 11:50:40|373.95|371.95|373.95|371.95|373.96|371.96|373.94|371.94|4
1721389850000|2024-07-19 11:50:50|373.96|371.96|373.98|371.98|373.98|371.98|373.96|371.96|3
1721389860000|2024-07-19 11:51:00|373.96|371.96|373.98|371.98|373.98|371.98|373.96|371.96|3
1721389870000|2024-07-19 11:51:10|373.99|371.99|374.04|372.04|374.04|372.04|373.99|371.99|2
1721389900000|2024-07-19 11:51:40|374.05|372.05|374.04|372.04|374.07|372.07|374.04|372.04|7
1721389910000|2024-07-19 11:51:50|374.05|372.05|374.07|372.07|374.07|372.07|374.05|372.05|3
1721389920000|2024-07-19 11:52:00|374.08|372.08|374.08|372.08|374.08|372.08|374.08|372.08|1
1721389930000|2024-07-19 11:52:10|374.09|372.09|374.1|372.1|374.1|372.1|374.09|372.09|2
1721389940000|2024-07-19 11:52:20|374.11|372.11|374.23|372.23|374.23|372.23|374.11|372.11|2
1721389950000|2024-07-19 11:52:30|374.24|372.24|374.23|372.23|374.24|372.24|374.23|372.23|2
1721389990000|2024-07-19 11:53:10|374.17|372.17|374.17|372.17|374.17|372.17|374.17|372.17|1
1721390030000|2024-07-19 11:53:50|374.18|372.18|374.19|372.19|374.19|372.19|374.18|372.18|2
1721390040000|2024-07-19 11:54:00|374.2|372.2|374.18|372.18|374.2|372.2|374.18|372.18|2
1721390050000|2024-07-19 11:54:10|374.17|372.17|374.18|372.18|374.18|372.18|374.17|372.17|2
1721390080000|2024-07-19 11:54:40|374.19|372.19|374.19|372.19|374.19|372.19|374.19|372.19|1
1721390100000|2024-07-19 11:55:00|374.17|372.17|374.18|372.18|374.18|372.18|374.17|372.17|2
1721390110000|2024-07-19 11:55:10|374.17|372.17|374.17|372.17|374.18|372.18|374.17|372.17|3
1721390120000|2024-07-19 11:55:20|374.18|372.18|374.18|372.18|374.18|372.18|374.18|372.18|1
1721390200000|2024-07-19 11:56:40|374.19|372.19|374.2|372.2|374.2|372.2|374.19|372.19|2
1721390210000|2024-07-19 11:56:50|374.21|372.21|374.21|372.21|374.21|372.21|374.21|372.21|1
1721390220000|2024-07-19 11:57:00|374.22|372.22|374.57|372.57|374.57|372.57|374.22|372.22|9
1721390240000|2024-07-19 11:57:20|374.58|372.58|374.67|372.67|374.67|372.67|374.58|372.58|2
1721390260000|2024-07-19 11:57:40|374.68|372.68|374.72|372.72|374.72|372.72|374.68|372.68|4
1721390270000|2024-07-19 11:57:50|374.87|372.87|374.87|372.87|374.87|372.87|374.87|372.87|1
1721390290000|2024-07-19 11:58:10|374.86|372.86|374.84|372.84|374.86|372.86|374.83|372.83|7
1721390300000|2024-07-19 11:58:20|374.83|372.83|374.86|372.86|374.87|372.87|374.83|372.83|10
1721390310000|2024-07-19 11:58:30|374.87|372.87|374.87|372.87|374.87|372.87|374.87|372.87|1
1721390320000|2024-07-19 11:58:40|374.93|372.93|374.96|372.96|374.96|372.96|374.93|372.93|3
1721390330000|2024-07-19 11:58:50|374.97|372.97|375.08|373.08|375.08|373.08|374.97|372.97|2
1721390340000|2024-07-19 11:59:00|375.16|373.16|375.16|373.16|375.16|373.16|375.16|373.16|1
1721390350000|2024-07-19 11:59:10|375.15|373.15|375.15|373.15|375.15|373.15|375.14|373.14|3
1721390360000|2024-07-19 11:59:20|375.14|373.14|375.12|373.12|375.16|373.16|375.06|373.06|12
1721390370000|2024-07-19 11:59:30|375.14|373.14|375.09|373.09|375.15|373.15|375.09|373.09|12
1721390380000|2024-07-19 11:59:40|375.11|373.11|375.13|373.13|375.13|373.13|375.1|373.1|6
1721390390000|2024-07-19 11:59:50|375.12|373.12|375.12|373.12|375.12|373.12|375.12|373.12|1
1721390400000|2024-07-19 12:00:00|375.14|373.14|375.16|373.16|375.16|373.16|375.14|373.14|2
1721390430000|2024-07-19 12:00:30|375.17|373.17|375.19|373.19|375.19|373.19|375.17|373.17|3
1721390440000|2024-07-19 12:00:40|375.2|373.2|375.22|373.22|375.22|373.22|375.2|373.2|5
1721390450000|2024-07-19 12:00:50|375.23|373.23|375.42|373.42|375.42|373.42|375.23|373.23|4
1721390460000|2024-07-19 12:01:00|375.43|373.43|375.76|373.76|375.76|373.76|375.43|373.43|6
1721390480000|2024-07-19 12:01:20|375.73|373.73|375.65|373.65|375.73|373.73|375.61|373.61|12
1721390490000|2024-07-19 12:01:30|375.63|373.63|375.53|373.53|375.67|373.67|375.53|373.53|10
1721390500000|2024-07-19 12:01:40|375.52|373.52|375.43|373.43|375.52|373.52|375.43|373.43|8
1721390510000|2024-07-19 12:01:50|375.46|373.46|375.49|373.49|375.49|373.49|375.46|373.46|2
1721390520000|2024-07-19 12:02:00|375.5|373.5|375.5|373.5|375.53|373.53|375.5|373.5|9
1721390530000|2024-07-19 12:02:10|375.46|373.46|375.48|373.48|375.5|373.5|375.46|373.46|3
1721390540000|2024-07-19 12:02:20|375.4|373.4|375.32|373.32|375.41|373.41|375.32|373.32|7
1721390550000|2024-07-19 12:02:30|375.31|373.31|375.35|373.35|375.35|373.35|375.2|373.2|5
1721390560000|2024-07-19 12:02:40|375.44|373.44|375.43|373.43|375.44|373.44|375.39|373.39|8
1721390570000|2024-07-19 12:02:50|375.46|373.46|375.61|373.61|375.61|373.61|375.46|373.46|10
1721390580000|2024-07-19 12:03:00|375.63|373.63|375.74|373.74|375.74|373.74|375.63|373.63|9
1721390600000|2024-07-19 12:03:20|375.72|373.72|375.75|373.75|375.75|373.75|375.68|373.68|8
1721390610000|2024-07-19 12:03:30|375.76|373.76|375.76|373.76|375.76|373.76|375.76|373.76|1
1721390620000|2024-07-19 12:03:40|375.73|373.73|375.76|373.76|375.76|373.76|375.73|373.73|5
1721390640000|2024-07-19 12:04:00|375.79|373.79|375.92|373.92|375.92|373.92|375.79|373.79|2
1721390650000|2024-07-19 12:04:10|376.07|374.07|376.07|374.07|376.07|374.07|376.07|374.07|1
1721390710000|2024-07-19 12:05:10|376.06|374.06|376.06|374.06|376.06|374.06|376.06|374.06|1
1721390720000|2024-07-19 12:05:20|376.04|374.04|375.9|373.9|376.04|374.04|375.9|373.9|10
1721390730000|2024-07-19 12:05:30|375.85|373.85|375.68|373.68|375.85|373.85|375.68|373.68|8
1721390740000|2024-07-19 12:05:40|375.67|373.67|375.87|373.87|375.89|373.89|375.64|373.64|15
1721390750000|2024-07-19 12:05:50|375.89|373.89|375.98|373.98|375.99|373.99|375.89|373.89|11
1721390760000|2024-07-19 12:06:00|375.99|373.99|376.07|374.07|376.07|374.07|375.99|373.99|8
1721390770000|2024-07-19 12:06:10|376.21|374.21|376.26|374.26|376.31|374.31|376.21|374.21|8
1721390780000|2024-07-19 12:06:20|376.25|374.25|376.31|374.31|376.32|374.32|376.19|374.19|20
1721390790000|2024-07-19 12:06:30|376.29|374.29|376.2|374.2|376.29|374.29|376.11|374.11|14
1721390800000|2024-07-19 12:06:40|376.23|374.23|376.2|374.2|376.27|374.27|376.12|374.12|15
1721390810000|2024-07-19 12:06:50|376.21|374.21|376.06|374.06|376.21|374.21|376.06|374.06|9
1721390820000|2024-07-19 12:07:00|376.04|374.04|376|374|376.04|374.04|375.97|373.97|9
1721390830000|2024-07-19 12:07:10|376.02|374.02|376.2|374.2|376.2|374.2|376.02|374.02|17
1721390840000|2024-07-19 12:07:20|376.26|374.26|376.31|374.31|376.35|374.35|376.26|374.26|13
1721390850000|2024-07-19 12:07:30|376.3|374.3|376.31|374.31|376.36|374.36|376.29|374.29|13
1721390860000|2024-07-19 12:07:40|376.3|374.3|376.1|374.1|376.3|374.3|376.08|374.08|10
1721390870000|2024-07-19 12:07:50|376.11|374.11|376.13|374.13|376.16|374.16|376.09|374.09|12
1721390880000|2024-07-19 12:08:00|376.15|374.15|376.3|374.3|376.3|374.3|376.15|374.15|6
1721390890000|2024-07-19 12:08:10|376.25|374.25|376.27|374.27|376.28|374.28|376.23|374.23|14
1721390900000|2024-07-19 12:08:20|376.25|374.25|376.08|374.08|376.28|374.28|376.08|374.08|17
1721390910000|2024-07-19 12:08:30|376.04|374.04|376.12|374.12|376.13|374.13|376.04|374.04|9
1721390920000|2024-07-19 12:08:40|376.13|374.13|376.06|374.06|376.14|374.14|376.06|374.06|10
1721390930000|2024-07-19 12:08:50|376.04|374.04|376.12|374.12|376.13|374.13|376.04|374.04|10
1721390940000|2024-07-19 12:09:00|376.11|374.11|376.1|374.1|376.14|374.14|376.1|374.1|12
1721390950000|2024-07-19 12:09:10|376.09|374.09|376.04|374.04|376.11|374.11|376.04|374.04|5
1721390960000|2024-07-19 12:09:20|376|374|376.01|374.01|376.04|374.04|375.94|373.94|12
1721390970000|2024-07-19 12:09:30|376.02|374.02|375.94|373.94|376.07|374.07|375.94|373.94|20
1721390990000|2024-07-19 12:09:50|375.91|373.91|375.91|373.91|375.91|373.91|375.91|373.91|1
1721391000000|2024-07-19 12:10:00|375.94|373.94|375.94|373.94|375.96|373.96|375.94|373.94|3
1721391010000|2024-07-19 12:10:10|375.96|373.96|376.04|374.04|376.11|374.11|375.94|373.94|19
1721391020000|2024-07-19 12:10:20|376.03|374.03|375.84|373.84|376.03|374.03|375.84|373.84|15
1721391030000|2024-07-19 12:10:30|375.85|373.85|375.88|373.88|375.88|373.88|375.85|373.85|2
1721391040000|2024-07-19 12:10:40|375.94|373.94|375.94|373.94|375.95|373.95|375.92|373.92|6
1721391050000|2024-07-19 12:10:50|375.99|373.99|375.94|373.94|376.05|374.05|375.94|373.94|8
1721391060000|2024-07-19 12:11:00|375.97|373.97|375.93|373.93|376.1|374.1|375.93|373.93|22
1721391070000|2024-07-19 12:11:10|375.92|373.92|375.81|373.81|375.92|373.92|375.81|373.81|12
1721391080000|2024-07-19 12:11:20|375.8|373.8|375.54|373.54|375.8|373.8|375.46|373.46|20
1721391090000|2024-07-19 12:11:30|375.52|373.52|375.13|373.13|375.57|373.57|375.13|373.13|17
1721391100000|2024-07-19 12:11:40|375.14|373.14|375.24|373.24|375.27|373.27|375.14|373.14|18
1721391110000|2024-07-19 12:11:50|375.25|373.25|375.17|373.17|375.37|373.37|375.14|373.14|21
1721391120000|2024-07-19 12:12:00|375.11|373.11|375.1|373.1|375.19|373.19|375.1|373.1|7
1721391130000|2024-07-19 12:12:10|375.08|373.08|374.89|372.89|375.1|373.1|374.89|372.89|11
1721391140000|2024-07-19 12:12:20|374.94|372.94|374.87|372.87|375.03|373.03|374.8|372.8|16
1721391150000|2024-07-19 12:12:30|374.86|372.86|374.92|372.92|374.94|372.94|374.78|372.78|14
1721391160000|2024-07-19 12:12:40|374.93|372.93|374.99|372.99|374.99|372.99|374.91|372.91|13
1721391170000|2024-07-19 12:12:50|375.03|373.03|375.04|373.04|375.13|373.13|375.03|373.03|14
1721391180000|2024-07-19 12:13:00|375.07|373.07|375.13|373.13|375.14|373.14|375.07|373.07|4
1721391190000|2024-07-19 12:13:10|375.14|373.14|375.46|373.46|375.47|373.47|375.14|373.14|10
1721391200000|2024-07-19 12:13:20|375.44|373.44|375.68|373.68|375.68|373.68|375.43|373.43|13
1721391210000|2024-07-19 12:13:30|375.69|373.69|375.86|373.86|375.87|373.87|375.69|373.69|20
1721391220000|2024-07-19 12:13:40|375.82|373.82|375.86|373.86|375.86|373.86|375.71|373.71|16
1721391230000|2024-07-19 12:13:50|375.83|373.83|375.71|373.71|375.83|373.83|375.71|373.71|10
1721391240000|2024-07-19 12:14:00|375.68|373.68|375.68|373.68|375.74|373.74|375.67|373.67|16
1721391250000|2024-07-19 12:14:10|375.67|373.67|375.73|373.73|375.77|373.77|375.64|373.64|22
1721391260000|2024-07-19 12:14:20|375.72|373.72|375.51|373.51|375.72|373.72|375.5|373.5|18
1721391270000|2024-07-19 12:14:30|375.52|373.52|375.55|373.55|375.55|373.55|375.48|373.48|11
1721391280000|2024-07-19 12:14:40|375.5|373.5|375.44|373.44|375.54|373.54|375.44|373.44|9
1721391290000|2024-07-19 12:14:50|375.49|373.49|375.46|373.46|375.52|373.52|375.45|373.45|20
1721391300000|2024-07-19 12:15:00|375.41|373.41|375.57|373.57|375.58|373.58|375.35|373.35|20
1721391310000|2024-07-19 12:15:10|375.56|373.56|375.47|373.47|375.56|373.56|375.47|373.47|17
1721391320000|2024-07-19 12:15:20|375.5|373.5|375.52|373.52|375.57|373.57|375.45|373.45|21
1721391330000|2024-07-19 12:15:30|375.51|373.51|375.47|373.47|375.51|373.51|375.35|373.35|17
1721391340000|2024-07-19 12:15:40|375.48|373.48|375.47|373.47|375.56|373.56|375.44|373.44|20
1721391350000|2024-07-19 12:15:50|375.5|373.5|375.43|373.43|375.51|373.51|375.42|373.42|16
1721391360000|2024-07-19 12:16:00|375.46|373.46|375.46|373.46|375.51|373.51|375.36|373.36|18
1721391370000|2024-07-19 12:16:10|375.44|373.44|375.55|373.55|375.59|373.59|375.34|373.34|29
1721391380000|2024-07-19 12:16:20|375.62|373.62|375.52|373.52|375.63|373.63|375.52|373.52|10
1721391390000|2024-07-19 12:16:30|375.51|373.51|375.37|373.37|375.51|373.51|375.37|373.37|18
1721391400000|2024-07-19 12:16:40|375.42|373.42|375.61|373.61|375.61|373.61|375.42|373.42|16
1721391410000|2024-07-19 12:16:50|375.64|373.64|375.77|373.77|375.79|373.79|375.64|373.64|19
1721391420000|2024-07-19 12:17:00|375.73|373.73|375.85|373.85|375.87|373.87|375.73|373.73|17
1721391430000|2024-07-19 12:17:10|375.86|373.86|375.87|373.87|375.87|373.87|375.81|373.81|9
1721391440000|2024-07-19 12:17:20|375.85|373.85|375.87|373.87|375.87|373.87|375.85|373.85|3
1721391450000|2024-07-19 12:17:30|375.85|373.85|375.86|373.86|375.87|373.87|375.84|373.84|7
1721391460000|2024-07-19 12:17:40|375.84|373.84|375.87|373.87|375.87|373.87|375.72|373.72|11
1721391490000|2024-07-19 12:18:10|375.86|373.86|375.87|373.87|375.87|373.87|375.86|373.86|2
1721391510000|2024-07-19 12:18:30|376|374|376.01|374.01|376.01|374.01|376|374|2
1721391520000|2024-07-19 12:18:40|376|374|376|374|376|374|376|374|1
1721391540000|2024-07-19 12:19:00|376.01|374.01|376.01|374.01|376.01|374.01|376.01|374.01|1
1721391550000|2024-07-19 12:19:10|376.02|374.02|376.04|374.04|376.06|374.06|376.01|374.01|7
1721391560000|2024-07-19 12:19:20|376.05|374.05|376.06|374.06|376.06|374.06|376.05|374.05|4
1721391570000|2024-07-19 12:19:30|376.05|374.05|376.02|374.02|376.05|374.05|376.02|374.02|6
1721391590000|2024-07-19 12:19:50|375.95|373.95|375.95|373.95|376.01|374.01|375.95|373.95|4
1721391600000|2024-07-19 12:20:00|375.94|373.94|375.94|373.94|375.94|373.94|375.94|373.94|1
1721391610000|2024-07-19 12:20:10|375.93|373.93|375.88|373.88|375.93|373.93|375.85|373.85|11
1721391620000|2024-07-19 12:20:20|375.87|373.87|375.88|373.88|375.88|373.88|375.87|373.87|2
1721391630000|2024-07-19 12:20:30|375.87|373.87|375.7|373.7|375.87|373.87|375.7|373.7|2
1721391640000|2024-07-19 12:20:40|375.58|373.58|375.63|373.63|375.63|373.63|375.54|373.54|14
1721391650000|2024-07-19 12:20:50|375.55|373.55|375.37|373.37|375.55|373.55|375.36|373.36|9
1721391660000|2024-07-19 12:21:00|375.39|373.39|375.4|373.4|375.46|373.46|375.38|373.38|19
1721391670000|2024-07-19 12:21:10|375.41|373.41|375.39|373.39|375.42|373.42|375.36|373.36|14
1721391680000|2024-07-19 12:21:20|375.38|373.38|375.5|373.5|375.5|373.5|375.37|373.37|13
1721391690000|2024-07-19 12:21:30|375.49|373.49|375.58|373.58|375.6|373.6|375.47|373.47|15
1721391700000|2024-07-19 12:21:40|375.59|373.59|375.63|373.63|375.71|373.71|375.59|373.59|13
1721391710000|2024-07-19 12:21:50|375.61|373.61|375.51|373.51|375.68|373.68|375.5|373.5|18
1721391720000|2024-07-19 12:22:00|375.5|373.5|375.68|373.68|375.72|373.72|375.5|373.5|15
1721391730000|2024-07-19 12:22:10|375.66|373.66|375.7|373.7|375.82|373.82|375.66|373.66|20
1721391740000|2024-07-19 12:22:20|375.71|373.71|375.79|373.79|375.83|373.83|375.71|373.71|24
1721391750000|2024-07-19 12:22:30|375.8|373.8|375.88|373.88|375.89|373.89|375.78|373.78|18
1721391760000|2024-07-19 12:22:40|375.89|373.89|375.77|373.77|375.89|373.89|375.77|373.77|9
1721391770000|2024-07-19 12:22:50|375.78|373.78|375.75|373.75|375.8|373.8|375.75|373.75|15
1721391780000|2024-07-19 12:23:00|375.78|373.78|375.87|373.87|375.87|373.87|375.78|373.78|4
1721391790000|2024-07-19 12:23:10|375.86|373.86|375.92|373.92|375.92|373.92|375.83|373.83|16
1721391800000|2024-07-19 12:23:20|376.02|374.02|375.9|373.9|376.02|374.02|375.88|373.88|13
1721391810000|2024-07-19 12:23:30|375.89|373.89|375.82|373.82|375.89|373.89|375.79|373.79|17
1721391820000|2024-07-19 12:23:40|375.83|373.83|375.79|373.79|375.86|373.86|375.79|373.79|6
1721391840000|2024-07-19 12:24:00|375.8|373.8|375.78|373.78|375.83|373.83|375.78|373.78|13
1721391850000|2024-07-19 12:24:10|375.77|373.77|375.76|373.76|375.77|373.77|375.73|373.73|7
1721391860000|2024-07-19 12:24:20|375.77|373.77|375.73|373.73|375.77|373.77|375.71|373.71|17
1721391870000|2024-07-19 12:24:30|375.72|373.72|375.72|373.72|375.72|373.72|375.7|373.7|5
1721391880000|2024-07-19 12:24:40|375.71|373.71|375.49|373.49|375.71|373.71|375.48|373.48|19
1721391890000|2024-07-19 12:24:50|375.5|373.5|375.43|373.43|375.5|373.5|375.35|373.35|11
1721391900000|2024-07-19 12:25:00|375.42|373.42|375.4|373.4|375.42|373.42|375.33|373.33|16
1721391910000|2024-07-19 12:25:10|375.41|373.41|375.51|373.51|375.51|373.51|375.33|373.33|21
1721391920000|2024-07-19 12:25:20|375.53|373.53|375.72|373.72|375.73|373.73|375.53|373.53|18
1721391930000|2024-07-19 12:25:30|375.73|373.73|375.73|373.73|375.74|373.74|375.72|373.72|11
1721391940000|2024-07-19 12:25:40|375.74|373.74|375.71|373.71|375.74|373.74|375.7|373.7|15
1721391950000|2024-07-19 12:25:50|375.72|373.72|375.64|373.64|375.72|373.72|375.62|373.62|9
1721391960000|2024-07-19 12:26:00|375.66|373.66|375.61|373.61|375.7|373.7|375.61|373.61|13
1721391970000|2024-07-19 12:26:10|375.62|373.62|375.59|373.59|375.65|373.65|375.55|373.55|14
1721391980000|2024-07-19 12:26:20|375.61|373.61|375.61|373.61|375.62|373.62|375.58|373.58|8
1721391990000|2024-07-19 12:26:30|375.6|373.6|375.55|373.55|375.6|373.6|375.55|373.55|14
1721392000000|2024-07-19 12:26:40|375.54|373.54|375.5|373.5|375.55|373.55|375.48|373.48|13
1721392010000|2024-07-19 12:26:50|375.51|373.51|375.46|373.46|375.52|373.52|375.46|373.46|15
1721392020000|2024-07-19 12:27:00|375.48|373.48|375.51|373.51|375.51|373.51|375.47|373.47|13
1721392030000|2024-07-19 12:27:10|375.53|373.53|375.51|373.51|375.56|373.56|375.48|373.48|11
1721392040000|2024-07-19 12:27:20|375.5|373.5|375.5|373.5|375.5|373.5|375.48|373.48|9
1721392050000|2024-07-19 12:27:30|375.52|373.52|375.47|373.47|375.52|373.52|375.47|373.47|8
1721392060000|2024-07-19 12:27:40|375.48|373.48|375.45|373.45|375.48|373.48|375.43|373.43|9
1721392070000|2024-07-19 12:27:50|375.44|373.44|375.42|373.42|375.46|373.46|375.38|373.38|14
1721392080000|2024-07-19 12:28:00|375.45|373.45|375.5|373.5|375.54|373.54|375.45|373.45|12
1721392090000|2024-07-19 12:28:10|375.51|373.51|375.54|373.54|375.54|373.54|375.51|373.51|10
1721392100000|2024-07-19 12:28:20|375.53|373.53|375.56|373.56|375.58|373.58|375.51|373.51|16
1721392110000|2024-07-19 12:28:30|375.54|373.54|375.52|373.52|375.56|373.56|375.52|373.52|10
1721392120000|2024-07-19 12:28:40|375.51|373.51|375.49|373.49|375.53|373.53|375.49|373.49|6
1721392130000|2024-07-19 12:28:50|375.5|373.5|375.69|373.69|375.69|373.69|375.5|373.5|11
1721392140000|2024-07-19 12:29:00|375.68|373.68|375.9|373.9|375.9|373.9|375.68|373.68|25
1721392150000|2024-07-19 12:29:10|375.88|373.88|375.94|373.94|375.94|373.94|375.87|373.87|12
1721392160000|2024-07-19 12:29:20|375.92|373.92|375.85|373.85|375.93|373.93|375.84|373.84|8
1721392170000|2024-07-19 12:29:30|375.86|373.86|375.77|373.77|375.86|373.86|375.77|373.77|8
1721392180000|2024-07-19 12:29:40|375.78|373.78|375.68|373.68|375.78|373.78|375.66|373.66|13
1721392190000|2024-07-19 12:29:50|375.7|373.7|375.71|373.71|375.72|373.72|375.69|373.69|13
1721392200000|2024-07-19 12:30:00|375.69|373.69|375.72|373.72|375.75|373.75|375.67|373.67|14
1721392210000|2024-07-19 12:30:10|375.73|373.73|375.69|373.69|375.73|373.73|375.68|373.68|16
1721392220000|2024-07-19 12:30:20|375.68|373.68|375.81|373.81|375.81|373.81|375.68|373.68|20
1721392230000|2024-07-19 12:30:30|375.8|373.8|375.83|373.83|375.85|373.85|375.8|373.8|14
1721392240000|2024-07-19 12:30:40|375.82|373.82|375.81|373.81|375.82|373.82|375.78|373.78|12
1721392250000|2024-07-19 12:30:50|375.8|373.8|375.95|373.95|375.95|373.95|375.8|373.8|8
1721392290000|2024-07-19 12:31:30|375.93|373.93|375.78|373.78|375.93|373.93|375.78|373.78|8
1721392300000|2024-07-19 12:31:40|375.76|373.76|375.61|373.61|375.8|373.8|375.59|373.59|16
1721392310000|2024-07-19 12:31:50|375.66|373.66|375.71|373.71|375.75|373.75|375.66|373.66|8
1721392320000|2024-07-19 12:32:00|375.72|373.72|375.64|373.64|375.75|373.75|375.59|373.59|18
1721392330000|2024-07-19 12:32:10|375.62|373.62|375.78|373.78|375.83|373.83|375.62|373.62|21
1721392340000|2024-07-19 12:32:20|375.77|373.77|375.57|373.57|375.78|373.78|375.56|373.56|21
1721392350000|2024-07-19 12:32:30|375.59|373.59|375.53|373.53|375.6|373.6|375.51|373.51|10
1721392360000|2024-07-19 12:32:40|375.52|373.52|375.43|373.43|375.53|373.53|375.43|373.43|15
1721392370000|2024-07-19 12:32:50|375.42|373.42|375.55|373.55|375.55|373.55|375.41|373.41|18
1721392380000|2024-07-19 12:33:00|375.53|373.53|375.76|373.76|375.79|373.79|375.53|373.53|20
1721392390000|2024-07-19 12:33:10|375.77|373.77|375.6|373.6|375.78|373.78|375.6|373.6|23
1721392400000|2024-07-19 12:33:20|375.61|373.61|375.25|373.25|375.63|373.63|375.23|373.23|25
1721392410000|2024-07-19 12:33:30|375.21|373.21|375.18|373.18|375.21|373.21|375.14|373.14|16
1721392420000|2024-07-19 12:33:40|375.17|373.17|375.1|373.1|375.2|373.2|375.07|373.07|24
1721392430000|2024-07-19 12:33:50|375.11|373.11|375.28|373.28|375.28|373.28|375.09|373.09|12
1721392440000|2024-07-19 12:34:00|375.27|373.27|375.31|373.31|375.31|373.31|375.27|373.27|16
1721392450000|2024-07-19 12:34:10|375.27|373.27|375.18|373.18|375.27|373.27|375.14|373.14|18
1721392460000|2024-07-19 12:34:20|375.19|373.19|375.14|373.14|375.21|373.21|375.14|373.14|16
1721392470000|2024-07-19 12:34:30|375.12|373.12|375.03|373.03|375.17|373.17|375.02|373.02|20
1721392480000|2024-07-19 12:34:40|375.04|373.04|375.02|373.02|375.05|373.05|374.99|372.99|18
1721392490000|2024-07-19 12:34:50|375.03|373.03|375.06|373.06|375.06|373.06|374.94|372.94|13
1721392500000|2024-07-19 12:35:00|375.05|373.05|375.13|373.13|375.13|373.13|375.05|373.05|20
1721392510000|2024-07-19 12:35:10|375.12|373.12|375.3|373.3|375.3|373.3|375.12|373.12|17
1721392520000|2024-07-19 12:35:20|375.31|373.31|375.36|373.36|375.4|373.4|375.31|373.31|19
1721392530000|2024-07-19 12:35:30|375.37|373.37|375.3|373.3|375.45|373.45|375.27|373.27|16
1721392540000|2024-07-19 12:35:40|375.28|373.28|375.37|373.37|375.38|373.38|375.28|373.28|11
1721392550000|2024-07-19 12:35:50|375.38|373.38|375.42|373.42|375.43|373.43|375.32|373.32|17
1721392560000|2024-07-19 12:36:00|375.38|373.38|375.38|373.38|375.4|373.4|375.36|373.36|13
1721392570000|2024-07-19 12:36:10|375.4|373.4|375.38|373.38|375.41|373.41|375.37|373.37|12
1721392580000|2024-07-19 12:36:20|375.37|373.37|375.39|373.39|375.4|373.4|375.35|373.35|8
1721392590000|2024-07-19 12:36:30|375.38|373.38|375.3|373.3|375.38|373.38|375.25|373.25|15
1721392600000|2024-07-19 12:36:40|375.32|373.32|375.39|373.39|375.39|373.39|375.29|373.29|14
1721392610000|2024-07-19 12:36:50|375.38|373.38|375.37|373.37|375.46|373.46|375.37|373.37|15
1721392620000|2024-07-19 12:37:00|375.36|373.36|375.35|373.35|375.37|373.37|375.33|373.33|12
1721392630000|2024-07-19 12:37:10|375.34|373.34|375.37|373.37|375.38|373.38|375.34|373.34|14
1721392640000|2024-07-19 12:37:20|375.36|373.36|375.33|373.33|375.38|373.38|375.32|373.32|8
1721392650000|2024-07-19 12:37:30|375.34|373.34|375.25|373.25|375.34|373.34|375.25|373.25|4
1721392660000|2024-07-19 12:37:40|375.26|373.26|375.23|373.23|375.26|373.26|375.22|373.22|7
1721392670000|2024-07-19 12:37:50|375.24|373.24|375.22|373.22|375.25|373.25|375.21|373.21|10
1721392680000|2024-07-19 12:38:00|375.23|373.23|375.12|373.12|375.23|373.23|375.11|373.11|11
1721392690000|2024-07-19 12:38:10|375.11|373.11|375.1|373.1|375.11|373.11|375.07|373.07|4
1721392700000|2024-07-19 12:38:20|375.11|373.11|375.19|373.19|375.19|373.19|375.11|373.11|8
1721392730000|2024-07-19 12:38:50|375.25|373.25|375.22|373.22|375.25|373.25|375.22|373.22|4
1721392740000|2024-07-19 12:39:00|375.21|373.21|375.21|373.21|375.21|373.21|375.21|373.21|1
1721392750000|2024-07-19 12:39:10|375.1|373.1|375.21|373.21|375.21|373.21|375.1|373.1|2
1721392760000|2024-07-19 12:39:20|375.2|373.2|375.2|373.2|375.2|373.2|375.2|373.2|1
1721392770000|2024-07-19 12:39:30|375.19|373.19|375.19|373.19|375.19|373.19|375.19|373.19|1
1721392790000|2024-07-19 12:39:50|375.18|373.18|375.18|373.18|375.18|373.18|375.18|373.18|1
1721392800000|2024-07-19 12:40:00|375.1|373.1|375.12|373.12|375.12|373.12|375.07|373.07|13
1721392810000|2024-07-19 12:40:10|375.15|373.15|375.24|373.24|375.24|373.24|375.14|373.14|5
1721392880000|2024-07-19 12:41:20|375.32|373.32|375.43|373.43|375.43|373.43|375.32|373.32|3
1721392890000|2024-07-19 12:41:30|375.42|373.42|375.39|373.39|375.42|373.42|375.39|373.39|2
1721392900000|2024-07-19 12:41:40|375.38|373.38|375.28|373.28|375.38|373.38|375.25|373.25|9
1721392910000|2024-07-19 12:41:50|375.29|373.29|375.32|373.32|375.32|373.32|375.29|373.29|8
1721392920000|2024-07-19 12:42:00|375.34|373.34|375.39|373.39|375.39|373.39|375.34|373.34|4
1721392930000|2024-07-19 12:42:10|375.37|373.37|375.43|373.43|375.43|373.43|375.34|373.34|5
1721392970000|2024-07-19 12:42:50|375.4|373.4|375.4|373.4|375.4|373.4|375.4|373.4|1
1721392980000|2024-07-19 12:43:00|375.37|373.37|375.37|373.37|375.37|373.37|375.37|373.37|1
1721392990000|2024-07-19 12:43:10|375.43|373.43|375.43|373.43|375.43|373.43|375.43|373.43|1
1721393010000|2024-07-19 12:43:30|375.47|373.47|375.48|373.48|375.48|373.48|375.47|373.47|2
1721393030000|2024-07-19 12:43:50|375.55|373.55|375.55|373.55|375.55|373.55|375.55|373.55|1
1721393050000|2024-07-19 12:44:10|375.68|373.68|375.68|373.68|375.68|373.68|375.63|373.63|4
1721393090000|2024-07-19 12:44:50|375.67|373.67|375.68|373.68|375.68|373.68|375.67|373.67|2
1721393100000|2024-07-19 12:45:00|375.82|373.82|376|374|376|374|375.82|373.82|3
1721393110000|2024-07-19 12:45:10|376.06|374.06|376.13|374.13|376.13|374.13|376.06|374.06|2
1721393130000|2024-07-19 12:45:30|376.15|374.15|376.29|374.29|376.29|374.29|376.15|374.15|7
1721393140000|2024-07-19 12:45:40|376.27|374.27|376.27|374.27|376.27|374.27|376.27|374.27|1
1721393150000|2024-07-19 12:45:50|376.33|374.33|376.7|374.7|376.72|374.72|376.33|374.33|4
1721393160000|2024-07-19 12:46:00|376.66|374.66|376.67|374.67|376.72|374.72|376.58|374.58|24
1721393170000|2024-07-19 12:46:10|376.66|374.66|376.49|374.49|376.66|374.66|376.42|374.42|18
1721393180000|2024-07-19 12:46:20|376.47|374.47|376.57|374.57|376.57|374.57|376.43|374.43|14
1721393190000|2024-07-19 12:46:30|376.58|374.58|376.72|374.72|376.72|374.72|376.55|374.55|20
1721393200000|2024-07-19 12:46:40|376.7|374.7|376.62|374.62|376.72|374.72|376.61|374.61|17
1721393210000|2024-07-19 12:46:50|376.61|374.61|376.71|374.71|376.71|374.71|376.52|374.52|14
1721393220000|2024-07-19 12:47:00|376.66|374.66|376.5|374.5|376.66|374.66|376.42|374.42|17
1721393230000|2024-07-19 12:47:10|376.48|374.48|376.48|374.48|376.49|374.49|376.41|374.41|15
1721393240000|2024-07-19 12:47:20|376.45|374.45|376.51|374.51|376.54|374.54|376.43|374.43|12
1721393250000|2024-07-19 12:47:30|376.44|374.44|376.5|374.5|376.52|374.52|376.44|374.44|17
1721393260000|2024-07-19 12:47:40|376.51|374.51|376.66|374.66|376.68|374.68|376.49|374.49|15
1721393270000|2024-07-19 12:47:50|376.69|374.69|376.64|374.64|376.69|374.69|376.64|374.64|10
1721393280000|2024-07-19 12:48:00|376.61|374.61|376.59|374.59|376.62|374.62|376.54|374.54|16
1721393290000|2024-07-19 12:48:10|376.56|374.56|376.57|374.57|376.59|374.59|376.54|374.54|15
1721393300000|2024-07-19 12:48:20|376.55|374.55|376.45|374.45|376.59|374.59|376.41|374.41|11
1721393310000|2024-07-19 12:48:30|376.46|374.46|376.45|374.45|376.46|374.46|376.33|374.33|16
1721393320000|2024-07-19 12:48:40|376.46|374.46|376.46|374.46|376.5|374.5|376.44|374.44|14
1721393330000|2024-07-19 12:48:50|376.47|374.47|376.44|374.44|376.47|374.47|376.44|374.44|5
1721393340000|2024-07-19 12:49:00|376.43|374.43|376.36|374.36|376.43|374.43|376.32|374.32|19
1721393350000|2024-07-19 12:49:10|376.38|374.38|376.44|374.44|376.44|374.44|376.36|374.36|10
1721393360000|2024-07-19 12:49:20|376.45|374.45|376.6|374.6|376.61|374.61|376.45|374.45|11
1721393370000|2024-07-19 12:49:30|376.55|374.55|376.44|374.44|376.55|374.55|376.44|374.44|5
1721393380000|2024-07-19 12:49:40|376.43|374.43|376.39|374.39|376.43|374.43|376.37|374.37|9
1721393390000|2024-07-19 12:49:50|376.41|374.41|376.49|374.49|376.49|374.49|376.4|374.4|12
1721393400000|2024-07-19 12:50:00|376.53|374.53|376.51|374.51|376.54|374.54|376.5|374.5|8
1721393410000|2024-07-19 12:50:10|376.52|374.52|376.49|374.49|376.52|374.52|376.49|374.49|7
1721393420000|2024-07-19 12:50:20|376.47|374.47|376.41|374.41|376.47|374.47|376.36|374.36|11
1721393430000|2024-07-19 12:50:30|376.42|374.42|376.4|374.4|376.48|374.48|376.39|374.39|14
1721393440000|2024-07-19 12:50:40|376.41|374.41|376.52|374.52|376.53|374.53|376.41|374.41|13
1721393450000|2024-07-19 12:50:50|376.53|374.53|376.5|374.5|376.53|374.53|376.5|374.5|16
1721393460000|2024-07-19 12:51:00|376.51|374.51|376.58|374.58|376.6|374.6|376.51|374.51|7
1721393470000|2024-07-19 12:51:10|376.57|374.57|376.72|374.72|376.72|374.72|376.57|374.57|8
1721393500000|2024-07-19 12:51:40|376.73|374.73|376.79|374.79|376.79|374.79|376.73|374.73|4
1721393510000|2024-07-19 12:51:50|376.8|374.8|376.82|374.82|376.82|374.82|376.8|374.8|3
1721393540000|2024-07-19 12:52:20|376.85|374.85|376.77|374.77|376.85|374.85|376.77|374.77|3
1721393550000|2024-07-19 12:52:30|376.76|374.76|376.64|374.64|376.76|374.76|376.63|374.63|14
1721393560000|2024-07-19 12:52:40|376.63|374.63|376.64|374.64|376.75|374.75|376.62|374.62|15
1721393570000|2024-07-19 12:52:50|376.63|374.63|376.59|374.59|376.63|374.63|376.59|374.59|7
1721393580000|2024-07-19 12:53:00|376.6|374.6|376.52|374.52|376.64|374.64|376.52|374.52|18
1721393590000|2024-07-19 12:53:10|376.51|374.51|376.53|374.53|376.53|374.53|376.51|374.51|12
1721393600000|2024-07-19 12:53:20|376.52|374.52|376.39|374.39|376.53|374.53|376.38|374.38|12
1721393610000|2024-07-19 12:53:30|376.4|374.4|376.32|374.32|376.41|374.41|376.32|374.32|8
1721393620000|2024-07-19 12:53:40|376.34|374.34|376.3|374.3|376.4|374.4|376.22|374.22|15
1721393630000|2024-07-19 12:53:50|376.29|374.29|376.39|374.39|376.39|374.39|376.28|374.28|7
1721393640000|2024-07-19 12:54:00|376.38|374.38|376.39|374.39|376.39|374.39|376.36|374.36|7
1721393650000|2024-07-19 12:54:10|376.37|374.37|376.37|374.37|376.37|374.37|376.37|374.37|1
1721393660000|2024-07-19 12:54:20|376.29|374.29|376.33|374.33|376.33|374.33|376.28|374.28|5
1721393670000|2024-07-19 12:54:30|376.29|374.29|376.34|374.34|376.35|374.35|376.29|374.29|6
1721393680000|2024-07-19 12:54:40|376.35|374.35|376.3|374.3|376.35|374.35|376.29|374.29|10
1721393690000|2024-07-19 12:54:50|376.31|374.31|376.13|374.13|376.31|374.31|376.13|374.13|13
1721393700000|2024-07-19 12:55:00|376.1|374.1|376.41|374.41|376.41|374.41|376.1|374.1|21
1721393710000|2024-07-19 12:55:10|376.39|374.39|376.39|374.39|376.41|374.41|376.38|374.38|14
1721393720000|2024-07-19 12:55:20|376.41|374.41|376.41|374.41|376.41|374.41|376.41|374.41|1
1721393750000|2024-07-19 12:55:50|376.35|374.35|376.36|374.36|376.36|374.36|376.35|374.35|2
1721393760000|2024-07-19 12:56:00|376.37|374.37|376.39|374.39|376.41|374.41|376.36|374.36|16
1721393770000|2024-07-19 12:56:10|376.37|374.37|376.41|374.41|376.41|374.41|376.33|374.33|10
1721393780000|2024-07-19 12:56:20|376.4|374.4|376.38|374.38|376.41|374.41|376.36|374.36|17
1721393790000|2024-07-19 12:56:30|376.39|374.39|376.4|374.4|376.4|374.4|376.36|374.36|8
1721393800000|2024-07-19 12:56:40|376.41|374.41|376.37|374.37|376.41|374.41|376.37|374.37|3
1721393810000|2024-07-19 12:56:50|376.36|374.36|376.36|374.36|376.36|374.36|376.36|374.36|1
1721393820000|2024-07-19 12:57:00|376.37|374.37|376.65|374.65|376.65|374.65|376.36|374.36|6
1721393830000|2024-07-19 12:57:10|376.63|374.63|376.6|374.6|376.63|374.63|376.59|374.59|8
1721393840000|2024-07-19 12:57:20|376.61|374.61|376.65|374.65|376.65|374.65|376.6|374.6|4
1721393850000|2024-07-19 12:57:30|376.66|374.66|376.72|374.72|376.72|374.72|376.65|374.65|4
1721393860000|2024-07-19 12:57:40|376.73|374.73|376.76|374.76|376.76|374.76|376.72|374.72|9
1721393870000|2024-07-19 12:57:50|376.72|374.72|376.72|374.72|376.79|374.79|376.72|374.72|5
1721393920000|2024-07-19 12:58:40|376.73|374.73|376.72|374.72|376.74|374.74|376.72|374.72|5
1721393930000|2024-07-19 12:58:50|376.73|374.73|376.72|374.72|376.73|374.73|376.72|374.72|2
1721393940000|2024-07-19 12:59:00|376.73|374.73|376.72|374.72|376.74|374.74|376.72|374.72|4
1721393950000|2024-07-19 12:59:10|376.73|374.73|376.73|374.73|376.77|374.77|376.72|374.72|12
1721393960000|2024-07-19 12:59:20|376.72|374.72|376.89|374.89|376.89|374.89|376.72|374.72|21
1721393970000|2024-07-19 12:59:30|376.9|374.9|376.9|374.9|376.9|374.9|376.89|374.89|3
1721393980000|2024-07-19 12:59:40|376.91|374.91|376.89|374.89|376.91|374.91|376.89|374.89|4
1721393990000|2024-07-19 12:59:50|376.83|374.83|376.85|374.85|376.85|374.85|376.82|374.82|6
1721394000000|2024-07-19 13:00:00|376.84|374.84|376.89|374.89|376.89|374.89|376.79|374.79|9
1721394010000|2024-07-19 13:00:10|376.87|374.87|376.78|374.78|376.87|374.87|376.74|374.74|11
1721394020000|2024-07-19 13:00:20|376.79|374.79|376.86|374.86|376.89|374.89|376.78|374.78|15
1721394030000|2024-07-19 13:00:30|376.87|374.87|376.89|374.89|376.89|374.89|376.85|374.85|8
1721394040000|2024-07-19 13:00:40|376.9|374.9|376.92|374.92|376.94|374.94|376.89|374.89|8
1721394050000|2024-07-19 13:00:50|376.93|374.93|376.92|374.92|376.93|374.93|376.92|374.92|2
1721394060000|2024-07-19 13:01:00|376.94|374.94|376.98|374.98|376.98|374.98|376.94|374.94|16
1721394070000|2024-07-19 13:01:10|376.94|374.94|376.94|374.94|377|375|376.94|374.94|22
1721394080000|2024-07-19 13:01:20|376.95|374.95|376.98|374.98|377|375|376.95|374.95|18
1721394090000|2024-07-19 13:01:30|376.99|374.99|376.93|374.93|376.99|374.99|376.86|374.86|14
1721394100000|2024-07-19 13:01:40|376.91|374.91|376.58|374.58|376.91|374.91|376.58|374.58|13
1721394110000|2024-07-19 13:01:50|376.59|374.59|376.6|374.6|376.6|374.6|376.5|374.5|14
1721394120000|2024-07-19 13:02:00|376.59|374.59|376.3|374.3|376.59|374.59|376.29|374.29|21
1721394130000|2024-07-19 13:02:10|376.29|374.29|376.03|374.03|376.31|374.31|376.03|374.03|25
1721394140000|2024-07-19 13:02:20|376.02|374.02|375.88|373.88|376.07|374.07|375.88|373.88|25
1721394150000|2024-07-19 13:02:30|375.9|373.9|375.92|373.92|375.97|373.97|375.89|373.89|24
1721394160000|2024-07-19 13:02:40|375.93|373.93|375.92|373.92|375.93|373.93|375.9|373.9|9
1721394170000|2024-07-19 13:02:50|375.91|373.91|375.97|373.97|375.99|373.99|375.91|373.91|11
1721394180000|2024-07-19 13:03:00|375.96|373.96|375.95|373.95|376|374|375.94|373.94|12
1721394190000|2024-07-19 13:03:10|375.96|373.96|375.97|373.97|376|374|375.9|373.9|15
1721394200000|2024-07-19 13:03:20|375.95|373.95|375.88|373.88|375.95|373.95|375.88|373.88|14
1721394210000|2024-07-19 13:03:30|375.89|373.89|375.89|373.89|375.97|373.97|375.88|373.88|16
1721394220000|2024-07-19 13:03:40|375.88|373.88|375.94|373.94|375.96|373.96|375.88|373.88|19
1721394230000|2024-07-19 13:03:50|375.95|373.95|376.15|374.15|376.16|374.16|375.95|373.95|20
1721394240000|2024-07-19 13:04:00|376.16|374.16|376.23|374.23|376.23|374.23|376.16|374.16|8
1721394260000|2024-07-19 13:04:20|376.19|374.19|376.16|374.16|376.2|374.2|376.16|374.16|7
1721394270000|2024-07-19 13:04:30|376.15|374.15|376.19|374.19|376.23|374.23|376.14|374.14|15
1721394280000|2024-07-19 13:04:40|376.2|374.2|376.23|374.23|376.23|374.23|376.2|374.2|2
1721394300000|2024-07-19 13:05:00|376.26|374.26|376.68|374.68|376.74|374.74|376.26|374.26|18
1721394310000|2024-07-19 13:05:10|376.65|374.65|376.71|374.71|376.76|374.76|376.65|374.65|16
1721394320000|2024-07-19 13:05:20|376.73|374.73|376.74|374.74|376.79|374.79|376.72|374.72|19
1721394330000|2024-07-19 13:05:30|376.76|374.76|376.74|374.74|376.76|374.76|376.62|374.62|18
1721394340000|2024-07-19 13:05:40|376.71|374.71|376.68|374.68|376.71|374.71|376.63|374.63|22
1721394350000|2024-07-19 13:05:50|376.69|374.69|376.63|374.63|376.69|374.69|376.62|374.62|11
1721394360000|2024-07-19 13:06:00|376.62|374.62|376.69|374.69|376.78|374.78|376.62|374.62|18
1721394370000|2024-07-19 13:06:10|376.7|374.7|376.66|374.66|376.7|374.7|376.66|374.66|11
1721394380000|2024-07-19 13:06:20|376.65|374.65|376.57|374.57|376.66|374.66|376.45|374.45|20
1721394390000|2024-07-19 13:06:30|376.62|374.62|376.59|374.59|376.71|374.71|376.59|374.59|25
1721394400000|2024-07-19 13:06:40|376.58|374.58|376.56|374.56|376.58|374.58|376.46|374.46|17
1721394410000|2024-07-19 13:06:50|376.57|374.57|376.63|374.63|376.65|374.65|376.57|374.57|14
1721394420000|2024-07-19 13:07:00|376.64|374.64|376.58|374.58|376.65|374.65|376.56|374.56|11
1721394430000|2024-07-19 13:07:10|376.57|374.57|376.45|374.45|376.57|374.57|376.37|374.37|23
1721394440000|2024-07-19 13:07:20|376.43|374.43|376.48|374.48|376.49|374.49|376.38|374.38|13
1721394450000|2024-07-19 13:07:30|376.43|374.43|376.48|374.48|376.48|374.48|376.4|374.4|9
1721394460000|2024-07-19 13:07:40|376.49|374.49|376.45|374.45|376.5|374.5|376.44|374.44|8
1721394470000|2024-07-19 13:07:50|376.44|374.44|376.4|374.4|376.44|374.44|376.4|374.4|5
1721394480000|2024-07-19 13:08:00|376.41|374.41|376.4|374.4|376.45|374.45|376.4|374.4|9
1721394490000|2024-07-19 13:08:10|376.41|374.41|376.28|374.28|376.41|374.41|376.28|374.28|16
1721394500000|2024-07-19 13:08:20|376.27|374.27|376.13|374.13|376.27|374.27|376.12|374.12|10
1721394510000|2024-07-19 13:08:30|376.1|374.1|375.94|373.94|376.1|374.1|375.94|373.94|14
1721394520000|2024-07-19 13:08:40|376|374|376.19|374.19|376.19|374.19|376|374|17
1721394530000|2024-07-19 13:08:50|376.14|374.14|376.12|374.12|376.19|374.19|376.09|374.09|15
1721394540000|2024-07-19 13:09:00|376.09|374.09|376.12|374.12|376.17|374.17|376.09|374.09|21
1721394550000|2024-07-19 13:09:10|376.08|374.08|376.18|374.18|376.2|374.2|376.01|374.01|18
1721394560000|2024-07-19 13:09:20|376.13|374.13|376.23|374.23|376.23|374.23|376.13|374.13|9
1721394570000|2024-07-19 13:09:30|376.24|374.24|376.18|374.18|376.31|374.31|376.18|374.18|10
1721394580000|2024-07-19 13:09:40|376.15|374.15|376.04|374.04|376.15|374.15|376.03|374.03|11
1721394590000|2024-07-19 13:09:50|376.05|374.05|376.06|374.06|376.09|374.09|376.04|374.04|7
1721394600000|2024-07-19 13:10:00|376.08|374.08|376.19|374.19|376.19|374.19|376.07|374.07|18
1721394610000|2024-07-19 13:10:10|376.2|374.2|376.02|374.02|376.2|374.2|376.02|374.02|12
1721394620000|2024-07-19 13:10:20|376.01|374.01|375.85|373.85|376.01|374.01|375.85|373.85|18
1721394630000|2024-07-19 13:10:30|375.83|373.83|375.84|373.84|375.89|373.89|375.8|373.8|20
1721394640000|2024-07-19 13:10:40|375.81|373.81|375.75|373.75|375.81|373.81|375.75|373.75|13
1721394650000|2024-07-19 13:10:50|375.74|373.74|375.86|373.86|375.86|373.86|375.72|373.72|11
1721394660000|2024-07-19 13:11:00|375.84|373.84|375.82|373.82|375.89|373.89|375.78|373.78|19
1721394670000|2024-07-19 13:11:10|375.77|373.77|375.81|373.81|375.87|373.87|375.75|373.75|24
1721394680000|2024-07-19 13:11:20|375.8|373.8|375.64|373.64|375.8|373.8|375.63|373.63|8
1721394690000|2024-07-19 13:11:30|375.62|373.62|375.4|373.4|375.62|373.62|375.35|373.35|29
1721394700000|2024-07-19 13:11:40|375.44|373.44|375.16|373.16|375.49|373.49|375.16|373.16|30
1721394710000|2024-07-19 13:11:50|375.15|373.15|375.16|373.16|375.27|373.27|375.11|373.11|24
1721394720000|2024-07-19 13:12:00|375.18|373.18|375.17|373.17|375.22|373.22|375.12|373.12|22
1721394730000|2024-07-19 13:12:10|375.15|373.15|375.29|373.29|375.29|373.29|375.12|373.12|23
1721394740000|2024-07-19 13:12:20|375.28|373.28|375.22|373.22|375.28|373.28|375.19|373.19|17
1721394750000|2024-07-19 13:12:30|375.29|373.29|375.17|373.17|375.33|373.33|375.17|373.17|20
1721394760000|2024-07-19 13:12:40|375.16|373.16|375.22|373.22|375.25|373.25|375.14|373.14|18
1721394770000|2024-07-19 13:12:50|375.23|373.23|375.1|373.1|375.23|373.23|375.1|373.1|16
1721394780000|2024-07-19 13:13:00|375.11|373.11|375.17|373.17|375.19|373.19|375.11|373.11|14
1721394790000|2024-07-19 13:13:10|375.18|373.18|375.17|373.17|375.19|373.19|375.06|373.06|20
1721394800000|2024-07-19 13:13:20|375.18|373.18|375.32|373.32|375.35|373.35|375.18|373.18|17
1721394810000|2024-07-19 13:13:30|375.31|373.31|375.36|373.36|375.37|373.37|375.28|373.28|15
1721394820000|2024-07-19 13:13:40|375.35|373.35|375.47|373.47|375.47|373.47|375.35|373.35|12
1721394830000|2024-07-19 13:13:50|375.44|373.44|375.44|373.44|375.44|373.44|375.44|373.44|1
1721394840000|2024-07-19 13:14:00|375.43|373.43|375.47|373.47|375.47|373.47|375.43|373.43|7
1721394890000|2024-07-19 13:14:50|375.46|373.46|375.41|373.41|375.47|373.47|375.39|373.39|9
1721394900000|2024-07-19 13:15:00|375.4|373.4|375.47|373.47|375.47|373.47|375.4|373.4|7
1721394910000|2024-07-19 13:15:10|375.46|373.46|375.47|373.47|375.47|373.47|375.43|373.43|8
1721394980000|2024-07-19 13:16:20|375.49|373.49|375.49|373.49|375.49|373.49|375.49|373.49|1
1721394990000|2024-07-19 13:16:30|375.54|373.54|375.58|373.58|375.58|373.58|375.54|373.54|2
1721395000000|2024-07-19 13:16:40|375.57|373.57|375.54|373.54|375.57|373.57|375.54|373.54|2
1721395020000|2024-07-19 13:17:00|375.52|373.52|375.51|373.51|375.52|373.52|375.51|373.51|2
1721395030000|2024-07-19 13:17:10|375.52|373.52|375.47|373.47|375.52|373.52|375.34|373.34|16
1721395040000|2024-07-19 13:17:20|375.44|373.44|375.33|373.33|375.46|373.46|375.32|373.32|21
1721395050000|2024-07-19 13:17:30|375.31|373.31|375.27|373.27|375.35|373.35|375.25|373.25|19
1721395060000|2024-07-19 13:17:40|375.3|373.3|375.38|373.38|375.39|373.39|375.3|373.3|9
1721395070000|2024-07-19 13:17:50|375.34|373.34|375.47|373.47|375.49|373.49|375.34|373.34|15
1721395080000|2024-07-19 13:18:00|375.45|373.45|375.52|373.52|375.52|373.52|375.45|373.45|5
1721395090000|2024-07-19 13:18:10|375.47|373.47|375.51|373.51|375.52|373.52|375.47|373.47|13
1721395100000|2024-07-19 13:18:20|375.49|373.49|375.54|373.54|375.54|373.54|375.48|373.48|8
1721395130000|2024-07-19 13:18:50|375.57|373.57|375.58|373.58|375.58|373.58|375.57|373.57|2
1721395140000|2024-07-19 13:19:00|375.59|373.59|375.54|373.54|375.6|373.6|375.43|373.43|10
1721395150000|2024-07-19 13:19:10|375.51|373.51|375.24|373.24|375.54|373.54|375.21|373.21|20
1721395160000|2024-07-19 13:19:20|375.27|373.27|375.08|373.08|375.3|373.3|375.02|373.02|25
1721395170000|2024-07-19 13:19:30|375.05|373.05|375.35|373.35|375.35|373.35|375.05|373.05|20
1721395180000|2024-07-19 13:19:40|375.32|373.32|375.39|373.39|375.42|373.42|375.32|373.32|22
1721395190000|2024-07-19 13:19:50|375.42|373.42|375.34|373.34|375.42|373.42|375.3|373.3|15
1721395200000|2024-07-19 13:20:00|375.27|373.27|375.34|373.34|375.44|373.44|375.27|373.27|18
1721395210000|2024-07-19 13:20:10|375.33|373.33|375.45|373.45|375.45|373.45|375.22|373.22|19
1721395220000|2024-07-19 13:20:20|375.42|373.42|375.54|373.54|375.54|373.54|375.42|373.42|7
1721395230000|2024-07-19 13:20:30|375.55|373.55|375.55|373.55|375.55|373.55|375.55|373.55|1
1721395240000|2024-07-19 13:20:40|375.54|373.54|375.46|373.46|375.54|373.54|375.46|373.46|4
1721395250000|2024-07-19 13:20:50|375.47|373.47|375.43|373.43|375.54|373.54|375.43|373.43|14
1721395260000|2024-07-19 13:21:00|375.44|373.44|375.5|373.5|375.53|373.53|375.42|373.42|15
1721395270000|2024-07-19 13:21:10|375.44|373.44|375.25|373.25|375.47|373.47|375.25|373.25|18
1721395280000|2024-07-19 13:21:20|375.24|373.24|375.17|373.17|375.25|373.25|375.13|373.13|20
1721395290000|2024-07-19 13:21:30|375.16|373.16|375.38|373.38|375.44|373.44|375.15|373.15|21
1721395300000|2024-07-19 13:21:40|375.39|373.39|375.25|373.25|375.5|373.5|375.25|373.25|22
1721395310000|2024-07-19 13:21:50|375.26|373.26|375.11|373.11|375.34|373.34|375.11|373.11|12
1721395320000|2024-07-19 13:22:00|375.12|373.12|375.17|373.17|375.17|373.17|375.12|373.12|8
1721395330000|2024-07-19 13:22:10|375.07|373.07|375.09|373.09|375.15|373.15|375.05|373.05|23
1721395340000|2024-07-19 13:22:20|375.08|373.08|374.92|372.92|375.08|373.08|374.92|372.92|17
1721395350000|2024-07-19 13:22:30|374.93|372.93|374.91|372.91|374.96|372.96|374.91|372.91|11
1721395370000|2024-07-19 13:22:50|374.87|372.87|374.78|372.78|374.87|372.87|374.78|372.78|3
1721395390000|2024-07-19 13:23:10|374.67|372.67|374.59|372.59|374.67|372.67|374.59|372.59|2
1721395400000|2024-07-19 13:23:20|374.63|372.63|374.67|372.67|374.67|372.67|374.63|372.63|7
1721395410000|2024-07-19 13:23:30|374.66|372.66|374.66|372.66|374.73|372.73|374.65|372.65|10
1721395420000|2024-07-19 13:23:40|374.68|372.68|374.69|372.69|374.71|372.71|374.64|372.64|14
1721395430000|2024-07-19 13:23:50|374.65|372.65|374.61|372.61|374.69|372.69|374.61|372.61|7
1721395440000|2024-07-19 13:24:00|374.6|372.6|374.59|372.59|374.6|372.6|374.59|372.59|2
1721395450000|2024-07-19 13:24:10|374.58|372.58|374.58|372.58|374.59|372.59|374.58|372.58|3
1721395460000|2024-07-19 13:24:20|374.59|372.59|374.59|372.59|374.59|372.59|374.59|372.59|1
1721395470000|2024-07-19 13:24:30|374.6|372.6|374.57|372.57|374.6|372.6|374.57|372.57|4
1721395480000|2024-07-19 13:24:40|374.59|372.59|374.59|372.59|374.6|372.6|374.57|372.57|8
1721395490000|2024-07-19 13:24:50|374.62|372.62|374.62|372.62|374.7|372.7|374.58|372.58|19
1721395500000|2024-07-19 13:25:00|374.51|372.51|374.63|372.63|374.63|372.63|374.49|372.49|21
1721395510000|2024-07-19 13:25:10|374.62|372.62|374.5|372.5|374.62|372.62|374.45|372.45|25
1721395520000|2024-07-19 13:25:20|374.49|372.49|374.47|372.47|374.49|372.49|374.43|372.43|18
1721395530000|2024-07-19 13:25:30|374.46|372.46|374.45|372.45|374.51|372.51|374.43|372.43|16
1721395540000|2024-07-19 13:25:40|374.46|372.46|374.2|372.2|374.46|372.46|374.19|372.19|23
1721395550000|2024-07-19 13:25:50|374.15|372.15|373.91|371.91|374.15|372.15|373.87|371.87|20
1721395560000|2024-07-19 13:26:00|373.89|371.89|373.99|371.99|373.99|371.99|373.88|371.88|13
1721395570000|2024-07-19 13:26:10|374|372|374|372|374.02|372.02|373.86|371.86|25
1721395580000|2024-07-19 13:26:20|373.99|371.99|374.16|372.16|374.26|372.26|373.99|371.99|20
1721395590000|2024-07-19 13:26:30|374.14|372.14|374.09|372.09|374.14|372.14|374.09|372.09|6
1721395600000|2024-07-19 13:26:40|374.08|372.08|373.95|371.95|374.08|372.08|373.92|371.92|6
1721395610000|2024-07-19 13:26:50|373.93|371.93|373.87|371.87|373.93|371.93|373.87|371.87|10
1721395620000|2024-07-19 13:27:00|373.88|371.88|373.89|371.89|373.93|371.93|373.88|371.88|14
1721395630000|2024-07-19 13:27:10|373.9|371.9|373.88|371.88|373.94|371.94|373.87|371.87|20
1721395640000|2024-07-19 13:27:20|373.92|371.92|373.84|371.84|373.95|371.95|373.84|371.84|15
1721395650000|2024-07-19 13:27:30|373.85|371.85|373.9|371.9|373.92|371.92|373.85|371.85|9
1721395660000|2024-07-19 13:27:40|373.89|371.89|374.16|372.16|374.16|372.16|373.89|371.89|21
1721395670000|2024-07-19 13:27:50|374.21|372.21|374.12|372.12|374.23|372.23|373.98|371.98|23
1721395680000|2024-07-19 13:28:00|374.13|372.13|374.2|372.2|374.2|372.2|374.13|372.13|11
1721395690000|2024-07-19 13:28:10|374.16|372.16|374.06|372.06|374.19|372.19|374.05|372.05|15
1721395700000|2024-07-19 13:28:20|374.08|372.08|374.16|372.16|374.19|372.19|374.08|372.08|18
1721395710000|2024-07-19 13:28:30|374.17|372.17|374.19|372.19|374.2|372.2|374.15|372.15|13
1721395720000|2024-07-19 13:28:40|374.21|372.21|374.2|372.2|374.22|372.22|374.19|372.19|6
1721395730000|2024-07-19 13:28:50|374.19|372.19|374.16|372.16|374.22|372.22|374.16|372.16|5
1721395740000|2024-07-19 13:29:00|374.17|372.17|374.19|372.19|374.2|372.2|374.17|372.17|3
1721395750000|2024-07-19 13:29:10|374.16|372.16|374.03|372.03|374.16|372.16|374.02|372.02|11
1721395760000|2024-07-19 13:29:20|374.04|372.04|373.95|371.95|374.04|372.04|373.88|371.88|16
1721395770000|2024-07-19 13:29:30|373.97|371.97|374.06|372.06|374.06|372.06|373.95|371.95|17
1721395780000|2024-07-19 13:29:40|374.09|372.09|374.03|372.03|374.09|372.09|374.03|372.03|15
1721395790000|2024-07-19 13:29:50|373.99|371.99|373.91|371.91|373.99|371.99|373.91|371.91|7
1721395800000|2024-07-19 13:30:00|373.92|371.92|373.85|371.85|373.96|371.96|373.66|371.66|23
1721395810000|2024-07-19 13:30:10|373.95|371.95|373.86|371.86|374.02|372.02|373.86|371.86|23
1721395820000|2024-07-19 13:30:20|373.87|371.87|374.17|372.17|374.17|372.17|373.86|371.86|29
1721395830000|2024-07-19 13:30:30|374.14|372.14|374.18|372.18|374.19|372.19|374.14|372.14|15
1721395840000|2024-07-19 13:30:40|374.22|372.22|374.07|372.07|374.23|372.23|374.07|372.07|9
1721395850000|2024-07-19 13:30:50|374.08|372.08|374.15|372.15|374.18|372.18|374.08|372.08|23
1721395860000|2024-07-19 13:31:00|374.13|372.13|373.99|371.99|374.16|372.16|373.98|371.98|20
1721395870000|2024-07-19 13:31:10|373.98|371.98|373.99|371.99|374.1|372.1|373.97|371.97|18
1721395880000|2024-07-19 13:31:20|374|372|374.1|372.1|374.22|372.22|373.99|371.99|27
1721395890000|2024-07-19 13:31:30|374.11|372.11|374.15|372.15|374.23|372.23|374.03|372.03|25
1721395900000|2024-07-19 13:31:40|374.18|372.18|374.23|372.23|374.23|372.23|374.07|372.07|23
1721395940000|2024-07-19 13:32:20|374.27|372.27|374.34|372.34|374.34|372.34|374.27|372.27|3
1721395950000|2024-07-19 13:32:30|374.39|372.39|374.73|372.73|374.73|372.73|374.39|372.39|7
1721395960000|2024-07-19 13:32:40|374.72|372.72|374.68|372.68|374.72|372.72|374.52|372.52|20
1721395970000|2024-07-19 13:32:50|374.69|372.69|374.05|372.05|374.73|372.73|374.04|372.04|28
1721395980000|2024-07-19 13:33:00|374.04|372.04|374|372|374.11|372.11|374|372|17
1721395990000|2024-07-19 13:33:10|374.04|372.04|373.78|371.78|374.06|372.06|373.75|371.75|15
1721396000000|2024-07-19 13:33:20|373.88|371.88|373.66|371.66|373.88|371.88|373.65|371.65|17
1721396010000|2024-07-19 13:33:30|373.65|371.65|373.6|371.6|373.65|371.65|373.6|371.6|12
1721396020000|2024-07-19 13:33:40|373.63|371.63|373.6|371.6|373.64|371.64|373.6|371.6|21
1721396030000|2024-07-19 13:33:50|373.62|371.62|373.76|371.76|373.76|371.76|373.62|371.62|22
1721396040000|2024-07-19 13:34:00|373.81|371.81|373.95|371.95|373.95|371.95|373.76|371.76|11
1721396060000|2024-07-19 13:34:20|373.93|371.93|373.95|371.95|373.95|371.95|373.93|371.93|4
1721396100000|2024-07-19 13:35:00|374.37|372.37|374.4|372.4|374.4|372.4|374.37|372.37|2
1721396110000|2024-07-19 13:35:10|374.54|372.54|374.7|372.7|374.7|372.7|374.54|372.54|5
1721396120000|2024-07-19 13:35:20|374.72|372.72|374.92|372.92|374.92|372.92|374.72|372.72|4
1721396130000|2024-07-19 13:35:30|374.96|372.96|374.96|372.96|374.96|372.96|374.96|372.96|1
1721396140000|2024-07-19 13:35:40|374.98|372.98|374.99|372.99|375.01|373.01|374.98|372.98|5
1721396150000|2024-07-19 13:35:50|374.97|372.97|375|373|375|373|374.97|372.97|6
1721396160000|2024-07-19 13:36:00|375.01|373.01|375.32|373.32|375.32|373.32|375.01|373.01|6
1721396170000|2024-07-19 13:36:10|375.33|373.33|375.4|373.4|375.4|373.4|375.32|373.32|9
1721396180000|2024-07-19 13:36:20|375.41|373.41|376.08|374.08|376.08|374.08|375.41|373.41|19
1721396190000|2024-07-19 13:36:30|376.05|374.05|376.06|374.06|376.08|374.08|376.03|374.03|8
1721396200000|2024-07-19 13:36:40|376.04|374.04|376.33|374.33|376.33|374.33|376.03|374.03|11
1721396210000|2024-07-19 13:36:50|376.32|374.32|376.46|374.46|376.46|374.46|376.32|374.32|9
1721396220000|2024-07-19 13:37:00|376.44|374.44|376.46|374.46|376.46|374.46|376.38|374.38|13
1721396230000|2024-07-19 13:37:10|376.48|374.48|376.78|374.78|376.79|374.79|376.48|374.48|22
1721396240000|2024-07-19 13:37:20|376.75|374.75|376.66|374.66|376.76|374.76|376.55|374.55|32
1721396250000|2024-07-19 13:37:30|376.65|374.65|376.73|374.73|376.86|374.86|376.63|374.63|29
1721396260000|2024-07-19 13:37:40|376.74|374.74|376.85|374.85|376.9|374.9|376.72|374.72|30
1721396270000|2024-07-19 13:37:50|376.83|374.83|377|375|377|375|376.83|374.83|16
1721396280000|2024-07-19 13:38:00|377.01|375.01|377.03|375.03|377.03|375.03|376.98|374.98|7
1721396290000|2024-07-19 13:38:10|377.07|375.07|377.07|375.07|377.07|375.07|377.07|375.07|1
1721396300000|2024-07-19 13:38:20|377.11|375.11|377.31|375.31|377.34|375.34|377.11|375.11|8
1721396310000|2024-07-19 13:38:30|377.32|375.32|377.34|375.34|377.34|375.34|377.28|375.28|8
1721396340000|2024-07-19 13:39:00|377.46|375.46|377.76|375.76|377.76|375.76|377.46|375.46|5
1721396350000|2024-07-19 13:39:10|377.75|375.75|380.08|378.08|380.41|378.41|377.66|375.66|24
1721396360000|2024-07-19 13:39:20|380.12|378.12|380.15|378.15|380.18|378.18|379.84|377.84|32
1721396370000|2024-07-19 13:39:30|380.16|378.16|380.71|378.71|380.75|378.75|380.16|378.16|20
1721396380000|2024-07-19 13:39:40|380.69|378.69|379.94|377.94|380.69|378.69|379.94|377.94|20
1721396390000|2024-07-19 13:39:50|379.97|377.97|380.1|378.1|380.2|378.2|379.92|377.92|28
1721396400000|2024-07-19 13:40:00|380.06|378.06|380.08|378.08|380.23|378.23|380.01|378.01|33
1721396410000|2024-07-19 13:40:10|380.02|378.02|379.77|377.77|380.2|378.2|379.5|377.5|30
1721396420000|2024-07-19 13:40:20|379.8|377.8|379.73|377.73|379.8|377.8|379.53|377.53|31
1721396430000|2024-07-19 13:40:30|379.83|377.83|380.16|378.16|380.16|378.16|379.72|377.72|36
1721396440000|2024-07-19 13:40:40|380.15|378.15|379.9|377.9|380.19|378.19|379.89|377.89|30
1721396450000|2024-07-19 13:40:50|379.93|377.93|380.02|378.02|380.12|378.12|379.93|377.93|25
1721396460000|2024-07-19 13:41:00|380|378|380.2|378.2|380.2|378.2|380|378|14
1721396470000|2024-07-19 13:41:10|380.3|378.3|380.66|378.66|380.7|378.7|380.3|378.3|12
1721396480000|2024-07-19 13:41:20|380.5|378.5|381.56|379.56|381.56|379.56|380.37|378.37|30
1721396490000|2024-07-19 13:41:30|381.6|379.6|381.79|379.79|381.79|379.79|381.6|379.6|25
1721396500000|2024-07-19 13:41:40|381.78|379.78|381.82|379.82|381.82|379.82|381.68|379.68|23
1721396510000|2024-07-19 13:41:50|381.83|379.83|381.83|379.83|381.83|379.83|381.83|379.83|1
1721396530000|2024-07-19 13:42:10|381.82|379.82|381.83|379.83|381.83|379.83|381.76|379.76|10
1721396570000|2024-07-19 13:42:50|381.82|379.82|381.83|379.83|381.83|379.83|381.82|379.82|2
1721396580000|2024-07-19 13:43:00|381.81|379.81|381.74|379.74|381.81|379.81|381.73|379.73|7
1721396590000|2024-07-19 13:43:10|381.73|379.73|381.24|379.24|381.74|379.74|381.24|379.24|17
1721396600000|2024-07-19 13:43:20|381.22|379.22|381.11|379.11|381.28|379.28|380.96|378.96|28
1721396610000|2024-07-19 13:43:30|381.09|379.09|380.94|378.94|381.15|379.15|380.76|378.76|24
1721396620000|2024-07-19 13:43:40|380.93|378.93|380.66|378.66|380.93|378.93|380.64|378.64|25
1721396630000|2024-07-19 13:43:50|380.65|378.65|380.31|378.31|380.66|378.66|380.31|378.31|16
1721396640000|2024-07-19 13:44:00|380.28|378.28|380.35|378.35|380.52|378.52|380.21|378.21|30
1721396650000|2024-07-19 13:44:10|380.34|378.34|380.63|378.63|380.78|378.78|380.34|378.34|30
1721396660000|2024-07-19 13:44:20|380.66|378.66|380.29|378.29|380.69|378.69|380.29|378.29|27
1721396670000|2024-07-19 13:44:30|380.28|378.28|380.16|378.16|380.38|378.38|380.09|378.09|30
1721396680000|2024-07-19 13:44:40|380.15|378.15|380.07|378.07|380.16|378.16|379.94|377.94|31
1721396690000|2024-07-19 13:44:50|380.01|378.01|380.15|378.15|380.16|378.16|379.94|377.94|21
1721396700000|2024-07-19 13:45:00|380.04|378.04|380.2|378.2|380.24|378.24|379.97|377.97|25
1721396710000|2024-07-19 13:45:10|380.19|378.19|380.74|378.74|380.8|378.8|380.17|378.17|24
1721396720000|2024-07-19 13:45:20|380.76|378.76|380.8|378.8|380.86|378.86|380.72|378.72|16
1721396730000|2024-07-19 13:45:30|380.79|378.79|380.92|378.92|380.92|378.92|380.7|378.7|20
1721396740000|2024-07-19 13:45:40|380.87|378.87|380.76|378.76|380.94|378.94|380.73|378.73|27
1721396750000|2024-07-19 13:45:50|380.84|378.84|381.04|379.04|381.04|379.04|380.83|378.83|24
1721396760000|2024-07-19 13:46:00|381.02|379.02|380.89|378.89|381.03|379.03|380.84|378.84|26
1721396770000|2024-07-19 13:46:10|380.91|378.91|381.2|379.2|381.2|379.2|380.91|378.91|19
1721396780000|2024-07-19 13:46:20|381.21|379.21|380.77|378.77|381.41|379.41|380.77|378.77|27
1721396790000|2024-07-19 13:46:30|380.76|378.76|381.09|379.09|381.12|379.12|380.76|378.76|22
1721396800000|2024-07-19 13:46:40|381.15|379.15|380.9|378.9|381.18|379.18|380.9|378.9|18
1721396810000|2024-07-19 13:46:50|380.95|378.95|381.42|379.42|381.42|379.42|380.95|378.95|20
1721396820000|2024-07-19 13:47:00|381.43|379.43|381.78|379.78|381.78|379.78|381.43|379.43|19
1721396830000|2024-07-19 13:47:10|381.69|379.69|381.51|379.51|381.76|379.76|381.5|379.5|24
1721396840000|2024-07-19 13:47:20|381.45|379.45|381.34|379.34|381.53|379.53|381.34|379.34|17
1721396850000|2024-07-19 13:47:30|381.33|379.33|381.15|379.15|381.33|379.33|381.03|379.03|16
1721396860000|2024-07-19 13:47:40|381.17|379.17|381.23|379.23|381.23|379.23|381.14|379.14|15
1721396870000|2024-07-19 13:47:50|381.19|379.19|381.06|379.06|381.27|379.27|381.03|379.03|19
1721396880000|2024-07-19 13:48:00|381.05|379.05|381.11|379.11|381.11|379.11|381.04|379.04|12
1721396890000|2024-07-19 13:48:10|381.1|379.1|381.17|379.17|381.33|379.33|381.05|379.05|18
1721396900000|2024-07-19 13:48:20|381.16|379.16|381.15|379.15|381.27|379.27|381.15|379.15|23
1721396910000|2024-07-19 13:48:30|381.14|379.14|381.28|379.28|381.3|379.3|381.06|379.06|17
1721396920000|2024-07-19 13:48:40|381.26|379.26|381.26|379.26|381.26|379.26|381.17|379.17|13
1721396930000|2024-07-19 13:48:50|381.27|379.27|381.49|379.49|381.53|379.53|381.27|379.27|14
1721396940000|2024-07-19 13:49:00|381.47|379.47|381.09|379.09|381.47|379.47|381.09|379.09|18
1721396950000|2024-07-19 13:49:10|381.11|379.11|381.11|379.11|381.34|379.34|381.07|379.07|20
1721396960000|2024-07-19 13:49:20|381.1|379.1|381.07|379.07|381.11|379.11|381.07|379.07|7
1721396970000|2024-07-19 13:49:30|381.06|379.06|381.22|379.22|381.29|379.29|381.06|379.06|13
1721396980000|2024-07-19 13:49:40|381.24|379.24|381.23|379.23|381.27|379.27|381.2|379.2|14
1721396990000|2024-07-19 13:49:50|381.24|379.24|381.18|379.18|381.31|379.31|381.18|379.18|20
1721397000000|2024-07-19 13:50:00|381.17|379.17|381.19|379.19|381.27|379.27|381.16|379.16|15
1721397010000|2024-07-19 13:50:10|381.18|379.18|381.08|379.08|381.4|379.4|381.06|379.06|18
1721397020000|2024-07-19 13:50:20|381.06|379.06|381.32|379.32|381.36|379.36|381.04|379.04|21
1721397030000|2024-07-19 13:50:30|381.28|379.28|381.5|379.5|381.5|379.5|381.2|379.2|23
1721397040000|2024-07-19 13:50:40|381.52|379.52|381.58|379.58|381.58|379.58|381.46|379.46|21
1721397050000|2024-07-19 13:50:50|381.51|379.51|381.45|379.45|381.56|379.56|381.44|379.44|26
1721397060000|2024-07-19 13:51:00|381.43|379.43|381.75|379.75|381.81|379.81|381.43|379.43|13
1721397070000|2024-07-19 13:51:10|381.76|379.76|381.34|379.34|381.83|379.83|381.34|379.34|11
1721397080000|2024-07-19 13:51:20|381.36|379.36|381.36|379.36|381.38|379.38|381.13|379.13|18
1721397090000|2024-07-19 13:51:30|381.34|379.34|381.6|379.6|381.65|379.65|381.33|379.33|29
1721397100000|2024-07-19 13:51:40|381.58|379.58|381.53|379.53|381.73|379.73|381.53|379.53|18
1721397110000|2024-07-19 13:51:50|381.52|379.52|381.42|379.42|381.54|379.54|381.42|379.42|22
1721397120000|2024-07-19 13:52:00|381.41|379.41|381.52|379.52|381.6|379.6|381.36|379.36|20
1721397130000|2024-07-19 13:52:10|381.51|379.51|381.83|379.83|381.83|379.83|381.5|379.5|25
1721397140000|2024-07-19 13:52:20|381.85|379.85|381.66|379.66|381.88|379.88|381.66|379.66|9
1721397150000|2024-07-19 13:52:30|381.61|379.61|381.33|379.33|381.61|379.61|381.33|379.33|8
1721397160000|2024-07-19 13:52:40|381.28|379.28|381.37|379.37|381.45|379.45|381.23|379.23|20
1721397170000|2024-07-19 13:52:50|381.38|379.38|381.37|379.37|381.4|379.4|381.3|379.3|19
1721397180000|2024-07-19 13:53:00|381.38|379.38|381.41|379.41|381.47|379.47|381.37|379.37|23
1721397190000|2024-07-19 13:53:10|381.42|379.42|381.77|379.77|381.78|379.78|381.4|379.4|31
1721397200000|2024-07-19 13:53:20|381.73|379.73|381.61|379.61|381.83|379.83|381.6|379.6|24
1721397210000|2024-07-19 13:53:30|381.62|379.62|381.44|379.44|381.67|379.67|381.4|379.4|22
1721397220000|2024-07-19 13:53:40|381.42|379.42|381.39|379.39|381.49|379.49|381.36|379.36|22
1721397230000|2024-07-19 13:53:50|381.37|379.37|381.38|379.38|381.39|379.39|381.31|379.31|18
1721397240000|2024-07-19 13:54:00|381.37|379.37|381.27|379.27|381.37|379.37|381.2|379.2|19
1721397250000|2024-07-19 13:54:10|381.29|379.29|381.18|379.18|381.31|379.31|381.18|379.18|19
1721397260000|2024-07-19 13:54:20|381.19|379.19|381.2|379.2|381.29|379.29|381.19|379.19|22
1721397270000|2024-07-19 13:54:30|381.19|379.19|381.21|379.21|381.32|379.32|381.18|379.18|20
1721397280000|2024-07-19 13:54:40|381.2|379.2|381.47|379.47|381.47|379.47|381.2|379.2|16
1721397290000|2024-07-19 13:54:50|381.48|379.48|381.56|379.56|381.57|379.57|381.48|379.48|19
1721397300000|2024-07-19 13:55:00|381.57|379.57|381.7|379.7|381.88|379.88|381.57|379.57|21
1721397310000|2024-07-19 13:55:10|381.67|379.67|381.72|379.72|381.74|379.74|381.67|379.67|15
1721397320000|2024-07-19 13:55:20|381.7|379.7|381.86|379.86|381.86|379.86|381.67|379.67|23
1721397330000|2024-07-19 13:55:30|381.84|379.84|381.88|379.88|381.88|379.88|381.79|379.79|16
1721397340000|2024-07-19 13:55:40|381.87|379.87|382.72|380.72|382.73|380.73|381.86|379.86|9
1721397350000|2024-07-19 13:55:50|382.73|380.73|382.84|380.84|382.96|380.96|382.72|380.72|29
1721397360000|2024-07-19 13:56:00|382.89|380.89|383.5|381.5|383.5|381.5|382.81|380.81|21
1721397370000|2024-07-19 13:56:10|383.45|381.45|383.35|381.35|383.45|381.45|383.28|381.28|26
1721397380000|2024-07-19 13:56:20|383.36|381.36|383.04|381.04|383.41|381.41|383.04|381.04|20
1721397390000|2024-07-19 13:56:30|383.03|381.03|382.96|380.96|383.09|381.09|382.95|380.95|23
1721397400000|2024-07-19 13:56:40|382.95|380.95|383.26|381.26|383.32|381.32|382.9|380.9|30
1721397410000|2024-07-19 13:56:50|383.19|381.19|383.28|381.28|383.33|381.33|383.19|381.19|15
1721397420000|2024-07-19 13:57:00|383.33|381.33|383.44|381.44|383.48|381.48|383.32|381.32|28
1721397430000|2024-07-19 13:57:10|383.47|381.47|383.26|381.26|383.54|381.54|383.26|381.26|25
1721397440000|2024-07-19 13:57:20|383.19|381.19|383.16|381.16|383.32|381.32|383.16|381.16|28
1721397450000|2024-07-19 13:57:30|383.15|381.15|383.01|381.01|383.16|381.16|382.94|380.94|27
1721397460000|2024-07-19 13:57:40|382.97|380.97|383.09|381.09|383.13|381.13|382.94|380.94|27
1721397470000|2024-07-19 13:57:50|383.08|381.08|383.05|381.05|383.13|381.13|383.05|381.05|24
1721397480000|2024-07-19 13:58:00|383.04|381.04|383.55|381.55|383.55|381.55|383.04|381.04|32
1721397490000|2024-07-19 13:58:10|383.54|381.54|383.57|381.57|383.61|381.61|383.48|381.48|23
1721397500000|2024-07-19 13:58:20|383.56|381.56|383.62|381.62|383.73|381.73|383.53|381.53|29
1721397510000|2024-07-19 13:58:30|383.59|381.59|383.24|381.24|383.61|381.61|383.22|381.22|26
1721397520000|2024-07-19 13:58:40|383.25|381.25|383.11|381.11|383.32|381.32|383.11|381.11|19
1721397530000|2024-07-19 13:58:50|383.1|381.1|382.85|380.85|383.1|381.1|382.85|380.85|19
1721397540000|2024-07-19 13:59:00|382.81|380.81|382.9|380.9|382.9|380.9|382.61|380.61|23
1721397550000|2024-07-19 13:59:10|383.02|381.02|382.94|380.94|383.2|381.2|382.94|380.94|23
1721397560000|2024-07-19 13:59:20|382.93|380.93|382.8|380.8|382.93|380.93|382.8|380.8|15
1721397570000|2024-07-19 13:59:30|382.78|380.78|382.77|380.77|382.87|380.87|382.76|380.76|22
1721397580000|2024-07-19 13:59:40|382.76|380.76|382.8|380.8|382.88|380.88|382.74|380.74|15
1721397590000|2024-07-19 13:59:50|382.79|380.79|382.61|380.61|382.79|380.79|382.6|380.6|20
1721397600000|2024-07-19 14:00:00|382.59|380.59|383.09|381.09|383.09|381.09|382.59|380.59|26
1721397610000|2024-07-19 14:00:10|383.1|381.1|383.1|381.1|383.37|381.37|383.02|381.02|28
1721397620000|2024-07-19 14:00:20|383.05|381.05|382.73|380.73|383.05|381.05|382.71|380.71|21
1721397630000|2024-07-19 14:00:30|382.72|380.72|382.57|380.57|382.72|380.72|382.42|380.42|21
1721397640000|2024-07-19 14:00:40|382.56|380.56|382.4|380.4|382.57|380.57|382.39|380.39|15
1721397650000|2024-07-19 14:00:50|382.38|380.38|382.32|380.32|382.39|380.39|382.32|380.32|14
1721397660000|2024-07-19 14:01:00|382.27|380.27|382.21|380.21|382.28|380.28|382.09|380.09|19
1721397670000|2024-07-19 14:01:10|382.23|380.23|382.58|380.58|382.58|380.58|382.22|380.22|24
1721397680000|2024-07-19 14:01:20|382.63|380.63|382.72|380.72|382.72|380.72|382.57|380.57|22
1721397690000|2024-07-19 14:01:30|382.81|380.81|382.94|380.94|382.94|380.94|382.81|380.81|3
1721397720000|2024-07-19 14:02:00|383.04|381.04|383.15|381.15|383.15|381.15|383.04|381.04|2
1721397740000|2024-07-19 14:02:20|383.13|381.13|383.76|381.76|383.81|381.81|383.07|381.07|17
1721397750000|2024-07-19 14:02:30|383.73|381.73|383.84|381.84|383.85|381.85|383.6|381.6|21
1721397760000|2024-07-19 14:02:40|383.82|381.82|383.91|381.91|383.94|381.94|383.73|381.73|24
1721397770000|2024-07-19 14:02:50|383.92|381.92|383.93|381.93|384|382|383.83|381.83|20
1721397780000|2024-07-19 14:03:00|383.92|381.92|383.46|381.46|383.92|381.92|383.43|381.43|21
1721397790000|2024-07-19 14:03:10|383.43|381.43|383.38|381.38|383.55|381.55|383.35|381.35|23
1721397800000|2024-07-19 14:03:20|383.39|381.39|383.31|381.31|383.41|381.41|383.21|381.21|24
1721397810000|2024-07-19 14:03:30|383.32|381.32|383.25|381.25|383.47|381.47|383.25|381.25|28
1721397820000|2024-07-19 14:03:40|383.23|381.23|383.21|381.21|383.25|381.25|383.2|381.2|16
1721397830000|2024-07-19 14:03:50|383.19|381.19|383.21|381.21|383.23|381.23|383.16|381.16|14
1721397840000|2024-07-19 14:04:00|383.2|381.2|383.19|381.19|383.41|381.41|383.15|381.15|23
1721397850000|2024-07-19 14:04:10|383.18|381.18|383.12|381.12|383.21|381.21|383.12|381.12|17
1721397860000|2024-07-19 14:04:20|383.23|381.23|383.15|381.15|383.3|381.3|383.15|381.15|18
1721397870000|2024-07-19 14:04:30|383.14|381.14|383.11|381.11|383.16|381.16|383.11|381.11|11
1721397880000|2024-07-19 14:04:40|383.1|381.1|382.98|380.98|383.1|381.1|382.81|380.81|22
1721397890000|2024-07-19 14:04:50|383|381|383.34|381.34|383.34|381.34|383|381|21
1721397900000|2024-07-19 14:05:00|383.33|381.33|383.57|381.57|383.63|381.63|383.33|381.33|22
1721397910000|2024-07-19 14:05:10|383.61|381.61|383.8|381.8|383.8|381.8|383.51|381.51|23
1721397920000|2024-07-19 14:05:20|383.81|381.81|383.74|381.74|383.83|381.83|383.63|381.63|24
1721397930000|2024-07-19 14:05:30|383.75|381.75|383.92|381.92|383.93|381.93|383.61|381.61|24
1721397940000|2024-07-19 14:05:40|383.91|381.91|383.9|381.9|383.97|381.97|383.82|381.82|22
1721397950000|2024-07-19 14:05:50|383.92|381.92|383.66|381.66|383.92|381.92|383.66|381.66|29
1721397960000|2024-07-19 14:06:00|383.65|381.65|383.19|381.19|383.71|381.71|383.19|381.19|22
1721397970000|2024-07-19 14:06:10|383.18|381.18|383.35|381.35|383.36|381.36|383.07|381.07|24
1721397980000|2024-07-19 14:06:20|383.33|381.33|383.54|381.54|383.54|381.54|383.3|381.3|23
1721397990000|2024-07-19 14:06:30|383.52|381.52|383.47|381.47|383.64|381.64|383.47|381.47|20
1721398000000|2024-07-19 14:06:40|383.46|381.46|383.42|381.42|383.53|381.53|383.32|381.32|23
1721398010000|2024-07-19 14:06:50|383.44|381.44|383.61|381.61|383.61|381.61|383.39|381.39|25
1721398020000|2024-07-19 14:07:00|383.6|381.6|383.77|381.77|383.77|381.77|383.54|381.54|24
1721398030000|2024-07-19 14:07:10|383.74|381.74|383.82|381.82|383.86|381.86|383.74|381.74|19
1721398040000|2024-07-19 14:07:20|383.83|381.83|383.8|381.8|383.87|381.87|383.69|381.69|24
1721398050000|2024-07-19 14:07:30|383.86|381.86|383.99|381.99|384.01|382.01|383.81|381.81|17
1721398060000|2024-07-19 14:07:40|383.98|381.98|383.9|381.9|384|382|383.87|381.87|25
1721398070000|2024-07-19 14:07:50|383.91|381.91|383.88|381.88|383.94|381.94|383.87|381.87|16
1721398080000|2024-07-19 14:08:00|383.94|381.94|384.15|382.15|384.15|382.15|383.94|381.94|11
1721398090000|2024-07-19 14:08:10|384.16|382.16|384.15|382.15|384.16|382.16|384.15|382.15|2
1721398100000|2024-07-19 14:08:20|384.16|382.16|384.15|382.15|384.18|382.18|384.15|382.15|3
1721398140000|2024-07-19 14:09:00|384.22|382.22|384.58|382.58|384.58|382.58|384.22|382.22|22
1721398150000|2024-07-19 14:09:10|384.63|382.63|384.54|382.54|384.72|382.72|384.54|382.54|23
1721398160000|2024-07-19 14:09:20|384.56|382.56|384.72|382.72|384.72|382.72|384.55|382.55|10
1721398170000|2024-07-19 14:09:30|384.69|382.69|384.72|382.72|384.72|382.72|384.69|382.69|2
1721398210000|2024-07-19 14:10:10|384.64|382.64|384.34|382.34|384.64|382.64|384.34|382.34|25
1721398220000|2024-07-19 14:10:20|384.33|382.33|384.43|382.43|384.43|382.43|384.13|382.13|22
1721398230000|2024-07-19 14:10:30|384.46|382.46|384.3|382.3|384.54|382.54|384.24|382.24|24
1721398240000|2024-07-19 14:10:40|384.31|382.31|384.24|382.24|384.31|382.31|384.2|382.2|19
1721398250000|2024-07-19 14:10:50|384.27|382.27|384.49|382.49|384.59|382.59|384.27|382.27|21
1721398260000|2024-07-19 14:11:00|384.48|382.48|384.4|382.4|384.58|382.58|384.4|382.4|17
1721398270000|2024-07-19 14:11:10|384.35|382.35|384.38|382.38|384.4|382.4|384.28|382.28|23
1721398280000|2024-07-19 14:11:20|384.39|382.39|384.49|382.49|384.65|382.65|384.39|382.39|26
1721398290000|2024-07-19 14:11:30|384.48|382.48|384.45|382.45|384.48|382.48|384.28|382.28|18
1721398300000|2024-07-19 14:11:40|384.46|382.46|384.49|382.49|384.55|382.55|384.46|382.46|22
1721398310000|2024-07-19 14:11:50|384.51|382.51|384.51|382.51|384.52|382.52|384.38|382.38|19
1721398320000|2024-07-19 14:12:00|384.49|382.49|384.39|382.39|384.49|382.49|384.39|382.39|19
1721398330000|2024-07-19 14:12:10|384.44|382.44|384.43|382.43|384.46|382.46|384.39|382.39|16
1721398340000|2024-07-19 14:12:20|384.4|382.4|384.31|382.31|384.4|382.4|384.29|382.29|15
1721398350000|2024-07-19 14:12:30|384.3|382.3|384.02|382.02|384.3|382.3|383.99|381.99|19
1721398360000|2024-07-19 14:12:40|383.99|381.99|383.99|381.99|383.99|381.99|383.78|381.78|24
1721398370000|2024-07-19 14:12:50|383.97|381.97|384.27|382.27|384.31|382.31|383.97|381.97|22
1721398380000|2024-07-19 14:13:00|384.28|382.28|384.29|382.29|384.34|382.34|384.22|382.22|17
1721398390000|2024-07-19 14:13:10|384.28|382.28|384.11|382.11|384.31|382.31|384.11|382.11|20
1721398400000|2024-07-19 14:13:20|384.07|382.07|384.23|382.23|384.25|382.25|384.04|382.04|23
1721398410000|2024-07-19 14:13:30|384.22|382.22|384.15|382.15|384.24|382.24|384.15|382.15|19
1721398420000|2024-07-19 14:13:40|384.16|382.16|384.19|382.19|384.19|382.19|384.04|382.04|22
1721398430000|2024-07-19 14:13:50|384.21|382.21|384.05|382.05|384.23|382.23|384.01|382.01|23
1721398440000|2024-07-19 14:14:00|384.09|382.09|384.22|382.22|384.25|382.25|384.08|382.08|21
1721398450000|2024-07-19 14:14:10|384.24|382.24|384.6|382.6|384.7|382.7|384.23|382.23|28
1721398460000|2024-07-19 14:14:20|384.59|382.59|384.52|382.52|384.59|382.59|384.26|382.26|30
1721398470000|2024-07-19 14:14:30|384.51|382.51|384.72|382.72|384.72|382.72|384.5|382.5|8
1721398480000|2024-07-19 14:14:40|384.76|382.76|385.03|383.03|385.23|383.23|384.76|382.76|16
1721398490000|2024-07-19 14:14:50|385.07|383.07|385.09|383.09|385.1|383.1|385.02|383.02|16
1721398500000|2024-07-19 14:15:00|385.1|383.1|385.3|383.3|385.42|383.42|385.1|383.1|9
1721398510000|2024-07-19 14:15:10|385.07|383.07|385.06|383.06|385.11|383.11|385.06|383.06|10
1721398520000|2024-07-19 14:15:20|385.11|383.11|385.14|383.14|385.22|383.22|385.11|383.11|8
1721398530000|2024-07-19 14:15:30|385.09|383.09|384.81|382.81|385.09|383.09|384.81|382.81|22
1721398540000|2024-07-19 14:15:40|384.76|382.76|384.82|382.82|384.83|382.83|384.72|382.72|8
1721398550000|2024-07-19 14:15:50|384.93|382.93|384.8|382.8|385.06|383.06|384.79|382.79|23
1721398560000|2024-07-19 14:16:00|384.78|382.78|385.1|383.1|385.11|383.11|384.71|382.71|15
1721398570000|2024-07-19 14:16:10|385.09|383.09|385.09|383.09|385.09|383.09|385.09|383.09|1
1721398580000|2024-07-19 14:16:20|385.08|383.08|385.02|383.02|385.09|383.09|385.02|383.02|14
1721398590000|2024-07-19 14:16:30|385.01|383.01|385.1|383.1|385.15|383.15|384.82|382.82|23
1721398600000|2024-07-19 14:16:40|385.09|383.09|385.09|383.09|385.12|383.12|385.02|383.02|9
1721398610000|2024-07-19 14:16:50|385.07|383.07|385.01|383.01|385.07|383.07|385.01|383.01|13
1721398620000|2024-07-19 14:17:00|385|383|385.1|383.1|385.16|383.16|384.85|382.85|24
1721398630000|2024-07-19 14:17:10|385.04|383.04|385.04|383.04|385.13|383.13|384.98|382.98|21
1721398640000|2024-07-19 14:17:20|385.02|383.02|385.01|383.01|385.03|383.03|385.01|383.01|3
1721398650000|2024-07-19 14:17:30|384.96|382.96|384.78|382.78|384.96|382.96|384.77|382.77|22
1721398660000|2024-07-19 14:17:40|384.77|382.77|384.74|382.74|384.82|382.82|384.69|382.69|22
1721398670000|2024-07-19 14:17:50|384.76|382.76|384.54|382.54|384.76|382.76|384.54|382.54|18
1721398680000|2024-07-19 14:18:00|384.55|382.55|384.72|382.72|384.79|382.79|384.55|382.55|27
1721398690000|2024-07-19 14:18:10|384.74|382.74|384.63|382.63|384.86|382.86|384.63|382.63|20
1721398700000|2024-07-19 14:18:20|384.62|382.62|384.65|382.65|384.71|382.71|384.6|382.6|22
1721398710000|2024-07-19 14:18:30|384.64|382.64|384.64|382.64|384.71|382.71|384.6|382.6|25
1721398720000|2024-07-19 14:18:40|384.66|382.66|384.58|382.58|384.66|382.66|384.55|382.55|16
1721398730000|2024-07-19 14:18:50|384.57|382.57|384.52|382.52|384.57|382.57|384.52|382.52|6
1721398740000|2024-07-19 14:19:00|384.51|382.51|384.36|382.36|384.54|382.54|384.36|382.36|20
1721398750000|2024-07-19 14:19:10|384.35|382.35|384.63|382.63|384.67|382.67|384.32|382.32|22
1721398760000|2024-07-19 14:19:20|384.64|382.64|384.64|382.64|384.73|382.73|384.59|382.59|22
1721398770000|2024-07-19 14:19:30|384.63|382.63|384.62|382.62|384.81|382.81|384.6|382.6|19
1721398780000|2024-07-19 14:19:40|384.63|382.63|384.71|382.71|384.71|382.71|384.59|382.59|21
1721398790000|2024-07-19 14:19:50|384.7|382.7|384.87|382.87|384.87|382.87|384.61|382.61|18
1721398800000|2024-07-19 14:20:00|384.89|382.89|384.69|382.69|384.92|382.92|384.67|382.67|29
1721398810000|2024-07-19 14:20:10|384.68|382.68|385.02|383.02|385.04|383.04|384.68|382.68|18
1721398830000|2024-07-19 14:20:30|385.01|383.01|385.1|383.1|385.11|383.11|384.98|382.98|10
1721398840000|2024-07-19 14:20:40|385.08|383.08|385.08|383.08|385.08|383.08|385.08|383.08|1
1721398850000|2024-07-19 14:20:50|385.07|383.07|385.48|383.48|385.51|383.51|385.07|383.07|18
1721398860000|2024-07-19 14:21:00|385.49|383.49|385.49|383.49|385.53|383.53|385.39|383.39|18
1721398870000|2024-07-19 14:21:10|385.5|383.5|385.52|383.52|385.55|383.55|385.5|383.5|8
1721398880000|2024-07-19 14:21:20|385.53|383.53|385.48|383.48|385.58|383.58|385.47|383.47|14
1721398890000|2024-07-19 14:21:30|385.47|383.47|385.19|383.19|385.47|383.47|385.19|383.19|18
1721398900000|2024-07-19 14:21:40|385.14|383.14|385.06|383.06|385.18|383.18|385.02|383.02|17
1721398910000|2024-07-19 14:21:50|385.05|383.05|385.2|383.2|385.2|383.2|384.93|382.93|22
1721398920000|2024-07-19 14:22:00|385.21|383.21|385.5|383.5|385.55|383.55|385.17|383.17|20
1721398930000|2024-07-19 14:22:10|385.39|383.39|385.22|383.22|385.4|383.4|385.22|383.22|24
1721398940000|2024-07-19 14:22:20|385.21|383.21|385.14|383.14|385.31|383.31|385.14|383.14|16
1721398950000|2024-07-19 14:22:30|385.16|383.16|385.21|383.21|385.26|383.26|385.14|383.14|17
1721398960000|2024-07-19 14:22:40|385.22|383.22|385.34|383.34|385.42|383.42|385.22|383.22|19
1721398970000|2024-07-19 14:22:50|385.33|383.33|385.6|383.6|385.62|383.62|385.26|383.26|21
1721398980000|2024-07-19 14:23:00|385.61|383.61|385.59|383.59|385.69|383.69|385.59|383.59|16
1721398990000|2024-07-19 14:23:10|385.6|383.6|385.53|383.53|385.63|383.63|385.53|383.53|14
1721399000000|2024-07-19 14:23:20|385.55|383.55|385.54|383.54|385.58|383.58|385.52|383.52|9
1721399010000|2024-07-19 14:23:30|385.55|383.55|385.41|383.41|385.59|383.59|385.41|383.41|15
1721399020000|2024-07-19 14:23:40|385.39|383.39|385.39|383.39|385.47|383.47|385.38|383.38|15
1721399030000|2024-07-19 14:23:50|385.37|383.37|385.39|383.39|385.39|383.39|385.22|383.22|17
1721399040000|2024-07-19 14:24:00|385.38|383.38|385.18|383.18|385.47|383.47|385.18|383.18|21
1721399050000|2024-07-19 14:24:10|385.14|383.14|384.99|382.99|385.14|383.14|384.99|382.99|14
1721399060000|2024-07-19 14:24:20|385.01|383.01|385.03|383.03|385.12|383.12|385|383|20
1721399070000|2024-07-19 14:24:30|385.01|383.01|384.86|382.86|385.01|383.01|384.86|382.86|9
1721399080000|2024-07-19 14:24:40|384.82|382.82|385.06|383.06|385.19|383.19|384.82|382.82|23
1721399090000|2024-07-19 14:24:50|384.97|382.97|385|383|385.05|383.05|384.91|382.91|23
1721399100000|2024-07-19 14:25:00|384.94|382.94|385.3|383.3|385.33|383.33|384.93|382.93|27
1721399110000|2024-07-19 14:25:10|385.32|383.32|385.16|383.16|385.35|383.35|385.15|383.15|22
1721399120000|2024-07-19 14:25:20|385.17|383.17|385.31|383.31|385.34|383.34|385.17|383.17|20
1721399130000|2024-07-19 14:25:30|385.32|383.32|385.31|383.31|385.34|383.34|385.26|383.26|20
1721399140000|2024-07-19 14:25:40|385.36|383.36|385.41|383.41|385.48|383.48|385.34|383.34|13
1721399150000|2024-07-19 14:25:50|385.38|383.38|385.33|383.33|385.43|383.43|385.3|383.3|18
1721399160000|2024-07-19 14:26:00|385.34|383.34|385.31|383.31|385.38|383.38|385.27|383.27|22
1721399170000|2024-07-19 14:26:10|385.32|383.32|385.12|383.12|385.32|383.32|385.12|383.12|11
1721399180000|2024-07-19 14:26:20|385.16|383.16|385.31|383.31|385.41|383.41|385.16|383.16|27
1721399190000|2024-07-19 14:26:30|385.3|383.3|385.2|383.2|385.3|383.3|385.18|383.18|17
1721399200000|2024-07-19 14:26:40|385.16|383.16|385.13|383.13|385.16|383.16|385.09|383.09|17
1721399210000|2024-07-19 14:26:50|385.22|383.22|385.04|383.04|385.22|383.22|385.01|383.01|16
1721399220000|2024-07-19 14:27:00|385.06|383.06|385.13|383.13|385.13|383.13|385|383|18
1721399230000|2024-07-19 14:27:10|385.16|383.16|384.95|382.95|385.16|383.16|384.95|382.95|28
1721399240000|2024-07-19 14:27:20|384.94|382.94|384.75|382.75|384.94|382.94|384.73|382.73|19
1721399250000|2024-07-19 14:27:30|384.74|382.74|384.53|382.53|384.74|382.74|384.52|382.52|19
1721399260000|2024-07-19 14:27:40|384.54|382.54|384.47|382.47|384.57|382.57|384.41|382.41|26
1721399270000|2024-07-19 14:27:50|384.48|382.48|384.35|382.35|384.48|382.48|384.34|382.34|22
1721399280000|2024-07-19 14:28:00|384.29|382.29|383.56|381.56|384.29|382.29|383.54|381.54|26
1721399290000|2024-07-19 14:28:10|383.55|381.55|384.07|382.07|384.15|382.15|383.55|381.55|24
1721399300000|2024-07-19 14:28:20|384.11|382.11|384.12|382.12|384.17|382.17|383.89|381.89|27
1721399310000|2024-07-19 14:28:30|384.09|382.09|384.29|382.29|384.31|382.31|384.09|382.09|22
1721399320000|2024-07-19 14:28:40|384.3|382.3|384.04|382.04|384.41|382.41|384.04|382.04|22
1721399330000|2024-07-19 14:28:50|384|382|383.73|381.73|384|382|383.54|381.54|29
1721399340000|2024-07-19 14:29:00|383.76|381.76|383.57|381.57|383.83|381.83|383.52|381.52|24
1721399350000|2024-07-19 14:29:10|383.56|381.56|383.32|381.32|383.56|381.56|383.32|381.32|20
1721399360000|2024-07-19 14:29:20|383.33|381.33|383.39|381.39|383.43|381.43|383.27|381.27|22
1721399370000|2024-07-19 14:29:30|383.37|381.37|383.33|381.33|383.5|381.5|383.23|381.23|30
1721399380000|2024-07-19 14:29:40|383.32|381.32|383.5|381.5|383.56|381.56|383.31|381.31|24
1721399390000|2024-07-19 14:29:50|383.51|381.51|383.41|381.41|383.51|381.51|383.41|381.41|13
1721399400000|2024-07-19 14:30:00|383.4|381.4|383.66|381.66|383.69|381.69|383.4|381.4|24
1721399410000|2024-07-19 14:30:10|383.67|381.67|384.12|382.12|384.12|382.12|383.67|381.67|16
1721399420000|2024-07-19 14:30:20|384.1|382.1|384.08|382.08|384.12|382.12|383.92|381.92|25
1721399430000|2024-07-19 14:30:30|384.1|382.1|384.35|382.35|384.41|382.41|384.1|382.1|30
1721399440000|2024-07-19 14:30:40|384.36|382.36|384.53|382.53|384.53|382.53|384.2|382.2|29
1721399450000|2024-07-19 14:30:50|384.54|382.54|384.59|382.59|384.68|382.68|384.53|382.53|21
1721399460000|2024-07-19 14:31:00|384.58|382.58|384.74|382.74|384.75|382.75|384.45|382.45|16
1721399470000|2024-07-19 14:31:10|384.71|382.71|384.8|382.8|384.82|382.82|384.71|382.71|19
1721399480000|2024-07-19 14:31:20|384.79|382.79|384.91|382.91|384.91|382.91|384.7|382.7|20
1721399490000|2024-07-19 14:31:30|384.92|382.92|384.99|382.99|385.01|383.01|384.92|382.92|23
1721399500000|2024-07-19 14:31:40|384.98|382.98|385.04|383.04|385.14|383.14|384.97|382.97|29
1721399510000|2024-07-19 14:31:50|385.03|383.03|384.48|382.48|385.03|383.03|384.46|382.46|30
1721399520000|2024-07-19 14:32:00|384.51|382.51|384.35|382.35|384.51|382.51|384.33|382.33|23
1721399530000|2024-07-19 14:32:10|384.34|382.34|383.97|381.97|384.34|382.34|383.87|381.87|20
1721399540000|2024-07-19 14:32:20|383.99|381.99|383.98|381.98|384.07|382.07|383.87|381.87|21
1721399550000|2024-07-19 14:32:30|383.97|381.97|384.1|382.1|384.2|382.2|383.97|381.97|27
1721399560000|2024-07-19 14:32:40|384.07|382.07|384.12|382.12|384.39|382.39|384.03|382.03|26
1721399570000|2024-07-19 14:32:50|384.06|382.06|383.89|381.89|384.06|382.06|383.88|381.88|20
1721399580000|2024-07-19 14:33:00|383.9|381.9|384.14|382.14|384.15|382.15|383.9|381.9|25
1721399590000|2024-07-19 14:33:10|384.18|382.18|384.53|382.53|384.53|382.53|384.14|382.14|23
1721399600000|2024-07-19 14:33:20|384.54|382.54|385|383|385.06|383.06|384.54|382.54|25
1721399610000|2024-07-19 14:33:30|384.96|382.96|385.05|383.05|385.08|383.08|384.92|382.92|20
1721399620000|2024-07-19 14:33:40|385.08|383.08|385.05|383.05|385.08|383.08|384.94|382.94|19
1721399630000|2024-07-19 14:33:50|385.03|383.03|385.19|383.19|385.22|383.22|385.01|383.01|18
1721399640000|2024-07-19 14:34:00|385.17|383.17|385.11|383.11|385.18|383.18|385.05|383.05|21
1721399650000|2024-07-19 14:34:10|385.19|383.19|385.28|383.28|385.39|383.39|385.16|383.16|22
1721399660000|2024-07-19 14:34:20|385.32|383.32|385.24|383.24|385.38|383.38|385.24|383.24|11
1721399670000|2024-07-19 14:34:30|385.27|383.27|385.51|383.51|385.51|383.51|385.27|383.27|22
1721399690000|2024-07-19 14:34:50|385.52|383.52|385.52|383.52|385.52|383.52|385.52|383.52|1
1721399700000|2024-07-19 14:35:00|385.51|383.51|385.52|383.52|385.52|383.52|385.51|383.51|2
1721399710000|2024-07-19 14:35:10|385.48|383.48|385.47|383.47|385.48|383.48|385.39|383.39|15
1721399720000|2024-07-19 14:35:20|385.44|383.44|385.79|383.79|385.79|383.79|385.44|383.44|28
1721399730000|2024-07-19 14:35:30|385.84|383.84|385.82|383.82|385.93|383.93|385.55|383.55|25
1721399740000|2024-07-19 14:35:40|385.87|383.87|385.95|383.95|385.97|383.97|385.86|383.86|17
1721399750000|2024-07-19 14:35:50|385.96|383.96|386.16|384.16|386.16|384.16|385.94|383.94|15
1721399760000|2024-07-19 14:36:00|386.17|384.17|386.18|384.18|386.18|384.18|386.17|384.17|2
1721399770000|2024-07-19 14:36:10|386.14|384.14|386.14|384.14|386.16|384.16|386.02|384.02|19
1721399780000|2024-07-19 14:36:20|386.12|384.12|386|384|386.16|384.16|385.98|383.98|10
1721399790000|2024-07-19 14:36:30|386.05|384.05|386.18|384.18|386.18|384.18|386.05|384.05|9
1721399800000|2024-07-19 14:36:40|386.16|384.16|386.08|384.08|386.16|384.16|386.05|384.05|8
1721399810000|2024-07-19 14:36:50|386.09|384.09|386.18|384.18|386.18|384.18|386.09|384.09|8
1721399830000|2024-07-19 14:37:10|386.29|384.29|386.22|384.22|386.61|384.61|386.22|384.22|15
1721399840000|2024-07-19 14:37:20|386.21|384.21|386.39|384.39|386.46|384.46|386.2|384.2|25
1721399850000|2024-07-19 14:37:30|386.38|384.38|386.74|384.74|386.77|384.77|386.38|384.38|20
1721399860000|2024-07-19 14:37:40|386.73|384.73|386.52|384.52|386.74|384.74|386.47|384.47|14
1721399870000|2024-07-19 14:37:50|386.5|384.5|386.31|384.31|386.52|384.52|386.31|384.31|18
1721399880000|2024-07-19 14:38:00|386.27|384.27|386.46|384.46|386.46|384.46|386.25|384.25|26
1721399890000|2024-07-19 14:38:10|386.48|384.48|386.38|384.38|386.48|384.48|386.22|384.22|21
1721399900000|2024-07-19 14:38:20|386.4|384.4|386.39|384.39|386.53|384.53|386.35|384.35|25
1721399910000|2024-07-19 14:38:30|386.37|384.37|386.39|384.39|386.41|384.41|386.34|384.34|13
1721399920000|2024-07-19 14:38:40|386.38|384.38|386.32|384.32|386.46|384.46|386.32|384.32|22
1721399930000|2024-07-19 14:38:50|386.33|384.33|386.33|384.33|386.4|384.4|386.3|384.3|20
1721399940000|2024-07-19 14:39:00|386.32|384.32|386.18|384.18|386.32|384.32|386.13|384.13|15
1721399950000|2024-07-19 14:39:10|386.2|384.2|386.05|384.05|386.23|384.23|386.05|384.05|20
1721399960000|2024-07-19 14:39:20|386.07|384.07|386.18|384.18|386.21|384.21|386.07|384.07|23
1721399970000|2024-07-19 14:39:30|386.19|384.19|386.21|384.21|386.21|384.21|386.11|384.11|21
1721399980000|2024-07-19 14:39:40|386.2|384.2|386.2|384.2|386.22|384.22|386.15|384.15|20
1721399990000|2024-07-19 14:39:50|386.21|384.21|386.33|384.33|386.33|384.33|386.2|384.2|18
1721400000000|2024-07-19 14:40:00|386.41|384.41|386.24|384.24|386.45|384.45|386.24|384.24|17
1721400010000|2024-07-19 14:40:10|386.23|384.23|386.15|384.15|386.23|384.23|386.04|384.04|25
1721400020000|2024-07-19 14:40:20|386.18|384.18|386.19|384.19|386.27|384.27|386.13|384.13|21
1721400030000|2024-07-19 14:40:30|386.17|384.17|385.85|383.85|386.24|384.24|385.73|383.73|25
1721400040000|2024-07-19 14:40:40|385.87|383.87|386.11|384.11|386.14|384.14|385.87|383.87|21
1721400050000|2024-07-19 14:40:50|386.09|384.09|385.79|383.79|386.09|384.09|385.77|383.77|32
1721400060000|2024-07-19 14:41:00|385.8|383.8|385.71|383.71|385.8|383.8|385.68|383.68|20
1721400070000|2024-07-19 14:41:10|385.68|383.68|385.68|383.68|385.69|383.69|385.57|383.57|20
1721400080000|2024-07-19 14:41:20|385.66|383.66|385.57|383.57|385.68|383.68|385.57|383.57|15
1721400090000|2024-07-19 14:41:30|385.56|383.56|385.55|383.55|385.59|383.59|385.51|383.51|21
1721400100000|2024-07-19 14:41:40|385.54|383.54|385.17|383.17|385.6|383.6|385.17|383.17|23
1721400110000|2024-07-19 14:41:50|385.15|383.15|385.2|383.2|385.25|383.25|385.11|383.11|18
1721400120000|2024-07-19 14:42:00|385.22|383.22|385.06|383.06|385.22|383.22|385.06|383.06|18
1721400130000|2024-07-19 14:42:10|385.05|383.05|384.93|382.93|385.09|383.09|384.9|382.9|14
1721400140000|2024-07-19 14:42:20|384.97|382.97|385.15|383.15|385.17|383.17|384.88|382.88|20
1721400150000|2024-07-19 14:42:30|385.17|383.17|385.32|383.32|385.32|383.32|384.97|382.97|25
1721400160000|2024-07-19 14:42:40|385.36|383.36|385.53|383.53|385.53|383.53|385.36|383.36|14
1721400170000|2024-07-19 14:42:50|385.54|383.54|385.55|383.55|385.59|383.59|385.54|383.54|19
1721400180000|2024-07-19 14:43:00|385.52|383.52|385.5|383.5|385.52|383.52|385.39|383.39|24
1721400190000|2024-07-19 14:43:10|385.48|383.48|385.22|383.22|385.48|383.48|385.16|383.16|21
1721400200000|2024-07-19 14:43:20|385.21|383.21|385.19|383.19|385.31|383.31|385.16|383.16|16
1721400210000|2024-07-19 14:43:30|385.2|383.2|385.3|383.3|385.3|383.3|385.2|383.2|16
1721400220000|2024-07-19 14:43:40|385.26|383.26|385.28|383.28|385.31|383.31|385.23|383.23|15
1721400230000|2024-07-19 14:43:50|385.29|383.29|385.33|383.33|385.4|383.4|385.29|383.29|16
1721400240000|2024-07-19 14:44:00|385.31|383.31|385.32|383.32|385.37|383.37|385.29|383.29|18
1721400250000|2024-07-19 14:44:10|385.33|383.33|385.3|383.3|385.35|383.35|385.25|383.25|15
1721400260000|2024-07-19 14:44:20|385.32|383.32|385.28|383.28|385.32|383.32|385.28|383.28|17
1721400270000|2024-07-19 14:44:30|385.23|383.23|385.18|383.18|385.26|383.26|385.12|383.12|20
1721400280000|2024-07-19 14:44:40|385.2|383.2|385.32|383.32|385.32|383.32|385.19|383.19|14
1721400290000|2024-07-19 14:44:50|385.3|383.3|385.33|383.33|385.39|383.39|385.3|383.3|14
1721400300000|2024-07-19 14:45:00|385.39|383.39|385.22|383.22|385.39|383.39|385.22|383.22|21
1721400310000|2024-07-19 14:45:10|385.17|383.17|385.22|383.22|385.26|383.26|384.93|382.93|21
1721400320000|2024-07-19 14:45:20|385.2|383.2|385.22|383.22|385.26|383.26|385.17|383.17|15
1721400330000|2024-07-19 14:45:30|385.21|383.21|385.11|383.11|385.21|383.21|385.1|383.1|11
1721400340000|2024-07-19 14:45:40|385.1|383.1|385.23|383.23|385.23|383.23|385|383|17
1721400350000|2024-07-19 14:45:50|385.22|383.22|385.36|383.36|385.42|383.42|385.2|383.2|19
1721400360000|2024-07-19 14:46:00|385.37|383.37|385.5|383.5|385.5|383.5|385.35|383.35|10
1721400370000|2024-07-19 14:46:10|385.4|383.4|385.28|383.28|385.4|383.4|385.28|383.28|16
1721400380000|2024-07-19 14:46:20|385.29|383.29|385.38|383.38|385.38|383.38|385.29|383.29|7
1721400390000|2024-07-19 14:46:30|385.51|383.51|385.49|383.49|385.56|383.56|385.49|383.49|13
1721400400000|2024-07-19 14:46:40|385.48|383.48|385.45|383.45|385.48|383.48|385.36|383.36|17
1721400410000|2024-07-19 14:46:50|385.43|383.43|385.36|383.36|385.47|383.47|385.36|383.36|18
1721400420000|2024-07-19 14:47:00|385.35|383.35|385.23|383.23|385.35|383.35|385.21|383.21|10
1721400430000|2024-07-19 14:47:10|385.21|383.21|385.06|383.06|385.21|383.21|385.03|383.03|17
1721400440000|2024-07-19 14:47:20|385.07|383.07|385.42|383.42|385.42|383.42|385.07|383.07|24
1721400450000|2024-07-19 14:47:30|385.47|383.47|385.48|383.48|385.49|383.49|385.44|383.44|14
1721400460000|2024-07-19 14:47:40|385.47|383.47|385.43|383.43|385.47|383.47|385.43|383.43|5
1721400470000|2024-07-19 14:47:50|385.42|383.42|385.39|383.39|385.42|383.42|385.39|383.39|4
1721400480000|2024-07-19 14:48:00|385.38|383.38|385.32|383.32|385.38|383.38|385.32|383.32|7
1721400490000|2024-07-19 14:48:10|385.31|383.31|384.93|382.93|385.31|383.31|384.88|382.88|25
1721400500000|2024-07-19 14:48:20|384.95|382.95|385.02|383.02|385.1|383.1|384.95|382.95|25
1721400510000|2024-07-19 14:48:30|385.01|383.01|384.98|382.98|385.02|383.02|384.98|382.98|8
1721400520000|2024-07-19 14:48:40|384.99|382.99|385.24|383.24|385.24|383.24|384.99|382.99|20
1721400530000|2024-07-19 14:48:50|385.28|383.28|385.33|383.33|385.34|383.34|385.21|383.21|21
1721400540000|2024-07-19 14:49:00|385.36|383.36|385.29|383.29|385.36|383.36|385.27|383.27|17
1721400550000|2024-07-19 14:49:10|385.32|383.32|385.43|383.43|385.46|383.46|385.32|383.32|19
1721400560000|2024-07-19 14:49:20|385.46|383.46|385.43|383.43|385.48|383.48|385.43|383.43|9
1721400570000|2024-07-19 14:49:30|385.41|383.41|385.15|383.15|385.41|383.41|385.15|383.15|8
1721400580000|2024-07-19 14:49:40|385.21|383.21|385.14|383.14|385.26|383.26|385.14|383.14|23
1721400590000|2024-07-19 14:49:50|385.15|383.15|385.11|383.11|385.15|383.15|385.1|383.1|16
1721400600000|2024-07-19 14:50:00|385.1|383.1|385.03|383.03|385.12|383.12|384.99|382.99|18
1721400610000|2024-07-19 14:50:10|385.02|383.02|385.03|383.03|385.04|383.04|384.99|382.99|7
1721400620000|2024-07-19 14:50:20|385.08|383.08|385.05|383.05|385.2|383.2|385|383|23
1721400630000|2024-07-19 14:50:30|385.04|383.04|385.21|383.21|385.21|383.21|385.01|383.01|31
1721400640000|2024-07-19 14:50:40|385.23|383.23|385.32|383.32|385.34|383.34|385.23|383.23|17
1721400650000|2024-07-19 14:50:50|385.32|383.32|385.41|383.41|385.45|383.45|385.32|383.32|28
1721400660000|2024-07-19 14:51:00|385.42|383.42|385.47|383.47|385.5|383.5|385.42|383.42|25
1721400670000|2024-07-19 14:51:10|385.43|383.43|385.39|383.39|385.43|383.43|385.37|383.37|19
1721400680000|2024-07-19 14:51:20|385.38|383.38|385.36|383.36|385.42|383.42|385.35|383.35|19
1721400690000|2024-07-19 14:51:30|385.33|383.33|385.3|383.3|385.35|383.35|385.25|383.25|12
1721400700000|2024-07-19 14:51:40|385.29|383.29|385.07|383.07|385.29|383.29|385.06|383.06|16
1721400710000|2024-07-19 14:51:50|385.08|383.08|385.2|383.2|385.23|383.23|385.08|383.08|19
1721400720000|2024-07-19 14:52:00|385.17|383.17|385.31|383.31|385.34|383.34|385.17|383.17|21
1721400730000|2024-07-19 14:52:10|385.32|383.32|385.2|383.2|385.32|383.32|385.19|383.19|15
1721400740000|2024-07-19 14:52:20|385.13|383.13|385.17|383.17|385.19|383.19|385.1|383.1|23
1721400750000|2024-07-19 14:52:30|385.18|383.18|384.65|382.65|385.24|383.24|384.65|382.65|21
1721400760000|2024-07-19 14:52:40|384.64|382.64|384.9|382.9|384.91|382.91|384.64|382.64|24
1721400770000|2024-07-19 14:52:50|384.89|382.89|384.71|382.71|384.89|382.89|384.71|382.71|10
1721400780000|2024-07-19 14:53:00|384.69|382.69|384.65|382.65|384.69|382.69|384.64|382.64|8
1721400790000|2024-07-19 14:53:10|384.63|382.63|384.67|382.67|384.69|382.69|384.51|382.51|20
1721400800000|2024-07-19 14:53:20|384.65|382.65|384.64|382.64|384.7|382.7|384.64|382.64|12
1721400810000|2024-07-19 14:53:30|384.62|382.62|384.65|382.65|384.65|382.65|384.56|382.56|12
1721400820000|2024-07-19 14:53:40|384.68|382.68|384.85|382.85|384.85|382.85|384.68|382.68|14
1721400830000|2024-07-19 14:53:50|384.84|382.84|384.84|382.84|384.88|382.88|384.84|382.84|6
1721400840000|2024-07-19 14:54:00|384.83|382.83|384.9|382.9|384.96|382.96|384.81|382.81|22
1721400850000|2024-07-19 14:54:10|384.94|382.94|384.68|382.68|384.94|382.94|384.64|382.64|10
1721400860000|2024-07-19 14:54:20|384.7|382.7|384.84|382.84|384.84|382.84|384.65|382.65|10
1721400870000|2024-07-19 14:54:30|384.83|382.83|384.99|382.99|384.99|382.99|384.82|382.82|16
1721400880000|2024-07-19 14:54:40|385.02|383.02|385.03|383.03|385.04|383.04|385.01|383.01|9
1721400890000|2024-07-19 14:54:50|385.04|383.04|385.09|383.09|385.13|383.13|385.04|383.04|10
1721400900000|2024-07-19 14:55:00|385.1|383.1|385.06|383.06|385.19|383.19|385.06|383.06|26
1721400910000|2024-07-19 14:55:10|385.08|383.08|385.11|383.11|385.11|383.11|385.07|383.07|12
1721400920000|2024-07-19 14:55:20|385.1|383.1|385.14|383.14|385.14|383.14|385.08|383.08|16
1721400930000|2024-07-19 14:55:30|385.15|383.15|385.17|383.17|385.22|383.22|385.15|383.15|14
1721400940000|2024-07-19 14:55:40|385.16|383.16|384.95|382.95|385.18|383.18|384.95|382.95|10
1721400950000|2024-07-19 14:55:50|384.96|382.96|385.06|383.06|385.08|383.08|384.96|382.96|10
1721400960000|2024-07-19 14:56:00|385.07|383.07|385.17|383.17|385.21|383.21|385.07|383.07|21
1721400970000|2024-07-19 14:56:10|385.07|383.07|385.14|383.14|385.17|383.17|385|383|19
1721400980000|2024-07-19 14:56:20|385.16|383.16|385.13|383.13|385.18|383.18|385.13|383.13|18
1721400990000|2024-07-19 14:56:30|385.14|383.14|385.2|383.2|385.22|383.22|385.14|383.14|5
1721401000000|2024-07-19 14:56:40|385.22|383.22|385.26|383.26|385.29|383.29|385.19|383.19|15
1721401010000|2024-07-19 14:56:50|385.27|383.27|385.29|383.29|385.31|383.31|385.23|383.23|16
1721401020000|2024-07-19 14:57:00|385.26|383.26|385.28|383.28|385.32|383.32|385.23|383.23|11
1721401030000|2024-07-19 14:57:10|385.27|383.27|385.23|383.23|385.27|383.27|385.23|383.23|4
1721401040000|2024-07-19 14:57:20|385.25|383.25|385.25|383.25|385.26|383.26|385.22|383.22|12
1721401050000|2024-07-19 14:57:30|385.24|383.24|385.27|383.27|385.32|383.32|385.24|383.24|16
1721401060000|2024-07-19 14:57:40|385.3|383.3|385.34|383.34|385.34|383.34|385.25|383.25|12
1721401070000|2024-07-19 14:57:50|385.33|383.33|385.38|383.38|385.39|383.39|385.33|383.33|11
1721401080000|2024-07-19 14:58:00|385.39|383.39|385.44|383.44|385.45|383.45|385.39|383.39|11
1721401090000|2024-07-19 14:58:10|385.45|383.45|385.43|383.43|385.47|383.47|385.43|383.43|9
1721401100000|2024-07-19 14:58:20|385.42|383.42|385.34|383.34|385.42|383.42|385.33|383.33|6
1721401110000|2024-07-19 14:58:30|385.3|383.3|385.29|383.29|385.3|383.3|385.29|383.29|2
1721401120000|2024-07-19 14:58:40|385.32|383.32|385.37|383.37|385.38|383.38|385.32|383.32|14
1721401130000|2024-07-19 14:58:50|385.36|383.36|385.33|383.33|385.36|383.36|385.33|383.33|2
1721401140000|2024-07-19 14:59:00|385.32|383.32|385.29|383.29|385.32|383.32|385.27|383.27|10
1721401150000|2024-07-19 14:59:10|385.31|383.31|385.27|383.27|385.41|383.41|385.27|383.27|21
1721401160000|2024-07-19 14:59:20|385.26|383.26|385.27|383.27|385.27|383.27|385.26|383.26|2
1721401170000|2024-07-19 14:59:30|385.28|383.28|385.27|383.27|385.28|383.28|385.26|383.26|4
1721401180000|2024-07-19 14:59:40|385.25|383.25|385.26|383.26|385.3|383.3|385.25|383.25|13
1721401190000|2024-07-19 14:59:50|385.27|383.27|385.28|383.28|385.3|383.3|385.27|383.27|12
1721401200000|2024-07-19 15:00:00|385.3|383.3|385.39|383.39|385.4|383.4|385.29|383.29|12
1721401210000|2024-07-19 15:00:10|385.4|383.4|385.46|383.46|385.5|383.5|385.39|383.39|16
1721401220000|2024-07-19 15:00:20|385.44|383.44|385.44|383.44|385.47|383.47|385.44|383.44|8
1721401230000|2024-07-19 15:00:30|385.46|383.46|385.54|383.54|385.57|383.57|385.46|383.46|12
1721401240000|2024-07-19 15:00:40|385.5|383.5|385.56|383.56|385.56|383.56|385.39|383.39|14
1721401250000|2024-07-19 15:00:50|385.57|383.57|385.71|383.71|385.77|383.77|385.57|383.57|8
1721401260000|2024-07-19 15:01:00|385.67|383.67|386.05|384.05|386.05|384.05|385.67|383.67|17
1721401270000|2024-07-19 15:01:10|386.02|384.02|386|384|386.07|384.07|385.98|383.98|15
1721401280000|2024-07-19 15:01:20|386.02|384.02|385.92|383.92|386.03|384.03|385.91|383.91|14
1721401290000|2024-07-19 15:01:30|385.91|383.91|386.01|384.01|386.02|384.02|385.91|383.91|16
1721401300000|2024-07-19 15:01:40|386.02|384.02|386.1|384.1|386.1|384.1|386.01|384.01|7
1721401310000|2024-07-19 15:01:50|386.09|384.09|386.09|384.09|386.1|384.1|386.09|384.09|3
1721401320000|2024-07-19 15:02:00|386.05|384.05|385.96|383.96|386.05|384.05|385.95|383.95|11
1721401330000|2024-07-19 15:02:10|385.95|383.95|385.95|383.95|385.95|383.95|385.95|383.95|1
1721401340000|2024-07-19 15:02:20|385.93|383.93|385.69|383.69|385.93|383.93|385.69|383.69|7
1721401350000|2024-07-19 15:02:30|385.72|383.72|385.59|383.59|385.78|383.78|385.56|383.56|17
1721401360000|2024-07-19 15:02:40|385.54|383.54|385.75|383.75|385.77|383.77|385.51|383.51|25
1721401370000|2024-07-19 15:02:50|385.77|383.77|385.5|383.5|385.77|383.77|385.48|383.48|15
1721401380000|2024-07-19 15:03:00|385.51|383.51|385.46|383.46|385.51|383.51|385.46|383.46|6
1721401390000|2024-07-19 15:03:10|385.41|383.41|385.42|383.42|385.43|383.43|385.22|383.22|18
1721401400000|2024-07-19 15:03:20|385.4|383.4|385.54|383.54|385.56|383.56|385.37|383.37|20
1721401410000|2024-07-19 15:03:30|385.56|383.56|385.89|383.89|385.89|383.89|385.56|383.56|15
1721401420000|2024-07-19 15:03:40|385.88|383.88|385.9|383.9|385.92|383.92|385.83|383.83|20
1721401430000|2024-07-19 15:03:50|385.91|383.91|385.53|383.53|385.91|383.91|385.53|383.53|15
1721401440000|2024-07-19 15:04:00|385.54|383.54|385.48|383.48|385.55|383.55|385.34|383.34|17
1721401450000|2024-07-19 15:04:10|385.44|383.44|385.56|383.56|385.7|383.7|385.44|383.44|28
1721401460000|2024-07-19 15:04:20|385.57|383.57|385.42|383.42|385.6|383.6|385.42|383.42|10
1721401470000|2024-07-19 15:04:30|385.36|383.36|385.31|383.31|385.36|383.36|385.29|383.29|10
1721401480000|2024-07-19 15:04:40|385.29|383.29|385.27|383.27|385.32|383.32|385.27|383.27|5
1721401490000|2024-07-19 15:04:50|385.32|383.32|385.27|383.27|385.36|383.36|385.27|383.27|11
1721401500000|2024-07-19 15:05:00|385.26|383.26|385.18|383.18|385.26|383.26|385.18|383.18|5
1721401510000|2024-07-19 15:05:10|385.19|383.19|384.97|382.97|385.21|383.21|384.94|382.94|24
1721401520000|2024-07-19 15:05:20|384.95|382.95|385.03|383.03|385.05|383.05|384.92|382.92|22
1721401530000|2024-07-19 15:05:30|385.04|383.04|385.22|383.22|385.23|383.23|384.96|382.96|25
1721401540000|2024-07-19 15:05:40|385.24|383.24|385.32|383.32|385.34|383.34|385.17|383.17|22
1721401550000|2024-07-19 15:05:50|385.31|383.31|385.38|383.38|385.4|383.4|385.3|383.3|18
1721401560000|2024-07-19 15:06:00|385.4|383.4|385.72|383.72|385.78|383.78|385.4|383.4|22
1721401570000|2024-07-19 15:06:10|385.69|383.69|385.64|383.64|385.69|383.69|385.6|383.6|22
1721401580000|2024-07-19 15:06:20|385.66|383.66|385.9|383.9|385.92|383.92|385.66|383.66|25
1721401590000|2024-07-19 15:06:30|385.89|383.89|385.83|383.83|385.92|383.92|385.77|383.77|30
1721401600000|2024-07-19 15:06:40|385.82|383.82|385.85|383.85|385.93|383.93|385.78|383.78|23
1721401610000|2024-07-19 15:06:50|385.84|383.84|385.87|383.87|385.88|383.88|385.71|383.71|17
1721401620000|2024-07-19 15:07:00|385.88|383.88|385.92|383.92|385.92|383.92|385.83|383.83|26
1721401630000|2024-07-19 15:07:10|385.91|383.91|385.76|383.76|385.91|383.91|385.76|383.76|21
1721401640000|2024-07-19 15:07:20|385.78|383.78|385.79|383.79|385.82|383.82|385.76|383.76|20
1721401650000|2024-07-19 15:07:30|385.78|383.78|385.73|383.73|385.78|383.78|385.63|383.63|24
1721401660000|2024-07-19 15:07:40|385.75|383.75|385.78|383.78|385.85|383.85|385.73|383.73|22
1721401670000|2024-07-19 15:07:50|385.81|383.81|385.82|383.82|385.86|383.86|385.73|383.73|21
1721401680000|2024-07-19 15:08:00|385.85|383.85|385.98|383.98|386|384|385.84|383.84|26
1721401690000|2024-07-19 15:08:10|385.97|383.97|385.74|383.74|385.97|383.97|385.74|383.74|11
1721401700000|2024-07-19 15:08:20|385.66|383.66|385.66|383.66|385.84|383.84|385.63|383.63|23
1721401710000|2024-07-19 15:08:30|385.63|383.63|385.43|383.43|385.63|383.63|385.3|383.3|26
1721401720000|2024-07-19 15:08:40|385.41|383.41|385.5|383.5|385.56|383.56|385.41|383.41|25
1721401730000|2024-07-19 15:08:50|385.49|383.49|385.26|383.26|385.49|383.49|385.26|383.26|17
1721401740000|2024-07-19 15:09:00|385.28|383.28|384.96|382.96|385.3|383.3|384.96|382.96|18
1721401750000|2024-07-19 15:09:10|384.88|382.88|384.88|382.88|384.93|382.93|384.82|382.82|23
1721401760000|2024-07-19 15:09:20|384.91|382.91|384.74|382.74|385.01|383.01|384.74|382.74|29
1721401770000|2024-07-19 15:09:30|384.72|382.72|384.53|382.53|384.72|382.72|384.52|382.52|25
1721401780000|2024-07-19 15:09:40|384.59|382.59|384.66|382.66|384.69|382.69|384.59|382.59|13
1721401790000|2024-07-19 15:09:50|384.67|382.67|384.63|382.63|384.67|382.67|384.61|382.61|7
1721401800000|2024-07-19 15:10:00|384.62|382.62|384.8|382.8|384.83|382.83|384.62|382.62|22
1721401810000|2024-07-19 15:10:10|384.82|382.82|384.79|382.79|384.89|382.89|384.79|382.79|10
1721401820000|2024-07-19 15:10:20|384.78|382.78|384.79|382.79|384.8|382.8|384.78|382.78|8
1721401830000|2024-07-19 15:10:30|384.8|382.8|384.7|382.7|384.8|382.8|384.7|382.7|13
1721401840000|2024-07-19 15:10:40|384.71|382.71|384.63|382.63|384.73|382.73|384.63|382.63|8
1721401850000|2024-07-19 15:10:50|384.64|382.64|384.66|382.66|384.67|382.67|384.63|382.63|10
1721401860000|2024-07-19 15:11:00|384.68|382.68|384.67|382.67|384.69|382.69|384.66|382.66|8
1721401870000|2024-07-19 15:11:10|384.58|382.58|384.51|382.51|384.58|382.58|384.48|382.48|20
1721401880000|2024-07-19 15:11:20|384.52|382.52|384.41|382.41|384.52|382.52|384.41|382.41|11
1721401890000|2024-07-19 15:11:30|384.35|382.35|384.28|382.28|384.35|382.35|384.27|382.27|9
1721401900000|2024-07-19 15:11:40|384.27|382.27|384.25|382.25|384.28|382.28|384.25|382.25|6
1721401910000|2024-07-19 15:11:50|384.23|382.23|384.46|382.46|384.46|382.46|384.23|382.23|13
1721401920000|2024-07-19 15:12:00|384.45|382.45|384.46|382.46|384.57|382.57|384.44|382.44|20
1721401930000|2024-07-19 15:12:10|384.47|382.47|384.67|382.67|384.67|382.67|384.47|382.47|19
1721401940000|2024-07-19 15:12:20|384.64|382.64|384.58|382.58|384.65|382.65|384.58|382.58|15
1721401950000|2024-07-19 15:12:30|384.6|382.6|384.46|382.46|384.62|382.62|384.44|382.44|18
1721401960000|2024-07-19 15:12:40|384.47|382.47|384.47|382.47|384.53|382.53|384.45|382.45|17
1721401970000|2024-07-19 15:12:50|384.44|382.44|384.39|382.39|384.48|382.48|384.39|382.39|16
1721401980000|2024-07-19 15:13:00|384.38|382.38|384.46|382.46|384.47|382.47|384.36|382.36|22
1721401990000|2024-07-19 15:13:10|384.47|382.47|384.43|382.43|384.47|382.47|384.38|382.38|17
1721402000000|2024-07-19 15:13:20|384.41|382.41|384.33|382.33|384.41|382.41|384.24|382.24|12
1721402030000|2024-07-19 15:13:50|384.31|382.31|384.31|382.31|384.31|382.31|384.31|382.31|1
1721402050000|2024-07-19 15:14:10|384.3|382.3|384.24|382.24|384.3|382.3|384.14|382.14|13
1721402060000|2024-07-19 15:14:20|384.23|382.23|384.17|382.17|384.25|382.25|384.15|382.15|16
1721402070000|2024-07-19 15:14:30|384.15|382.15|384.12|382.12|384.17|382.17|384.12|382.12|13
1721402080000|2024-07-19 15:14:40|384.17|382.17|384.12|382.12|384.17|382.17|384.12|382.12|8
1721402090000|2024-07-19 15:14:50|384.11|382.11|384.05|382.05|384.15|382.15|384.02|382.02|20
1721402100000|2024-07-19 15:15:00|384.07|382.07|384.07|382.07|384.14|382.14|384.05|382.05|13
1721402110000|2024-07-19 15:15:10|383.74|381.74|383.86|381.86|383.86|381.86|383.74|381.74|3
1721402120000|2024-07-19 15:15:20|383.88|381.88|383.83|381.83|383.88|381.88|383.74|381.74|12
1721402130000|2024-07-19 15:15:30|383.88|381.88|383.94|381.94|383.94|381.94|383.87|381.87|8
1721402170000|2024-07-19 15:16:10|383.97|381.97|384.14|382.14|384.17|382.17|383.97|381.97|10
1721402180000|2024-07-19 15:16:20|384.13|382.13|384.38|382.38|384.39|382.39|384.12|382.12|17
1721402190000|2024-07-19 15:16:30|384.39|382.39|384.53|382.53|384.54|382.54|384.22|382.22|28
1721402200000|2024-07-19 15:16:40|384.58|382.58|384.72|382.72|384.78|382.78|384.51|382.51|13
1721402210000|2024-07-19 15:16:50|384.71|382.71|384.7|382.7|384.76|382.76|384.7|382.7|7
1721402220000|2024-07-19 15:17:00|384.73|382.73|384.75|382.75|384.75|382.75|384.7|382.7|7
1721402230000|2024-07-19 15:17:10|384.84|382.84|384.26|382.26|384.84|382.84|384.26|382.26|24
1721402240000|2024-07-19 15:17:20|384.25|382.25|384.25|382.25|384.25|382.25|384.25|382.25|1
1721402250000|2024-07-19 15:17:30|384.11|382.11|384.12|382.12|384.13|382.13|384.11|382.11|7
1721402260000|2024-07-19 15:17:40|384.11|382.11|384.07|382.07|384.13|382.13|384.06|382.06|6
1721402270000|2024-07-19 15:17:50|384.08|382.08|384.1|382.1|384.14|382.14|384.07|382.07|24
1721402280000|2024-07-19 15:18:00|384.09|382.09|384.09|382.09|384.11|382.11|384|382|17
1721402290000|2024-07-19 15:18:10|384.14|382.14|384.02|382.02|384.18|382.18|384.02|382.02|10
1721402300000|2024-07-19 15:18:20|384.06|382.06|384.02|382.02|384.18|382.18|384.02|382.02|21
1721402310000|2024-07-19 15:18:30|383.96|381.96|384.08|382.08|384.08|382.08|383.95|381.95|11
1721402320000|2024-07-19 15:18:40|384.07|382.07|384.2|382.2|384.21|382.21|384.07|382.07|20
1721402330000|2024-07-19 15:18:50|384.19|382.19|384.14|382.14|384.22|382.22|384.14|382.14|11
1721402340000|2024-07-19 15:19:00|384.17|382.17|384.26|382.26|384.33|382.33|384.17|382.17|6
1721402350000|2024-07-19 15:19:10|384.28|382.28|384.51|382.51|384.55|382.55|384.28|382.28|6
1721402360000|2024-07-19 15:19:20|384.49|382.49|384.27|382.27|384.49|382.49|384.27|382.27|8
1721402370000|2024-07-19 15:19:30|384.2|382.2|384.15|382.15|384.22|382.22|384.12|382.12|18
1721402380000|2024-07-19 15:19:40|384.2|382.2|384.22|382.22|384.27|382.27|384.15|382.15|21
1721402390000|2024-07-19 15:19:50|384.21|382.21|384.2|382.2|384.21|382.21|384.18|382.18|6
1721402400000|2024-07-19 15:20:00|384.21|382.21|384.44|382.44|384.44|382.44|384.18|382.18|25
1721402410000|2024-07-19 15:20:10|384.57|382.57|384.64|382.64|384.65|382.65|384.54|382.54|6
1721402420000|2024-07-19 15:20:20|384.57|382.57|384.37|382.37|384.57|382.57|384.37|382.37|10
1721402430000|2024-07-19 15:20:30|384.3|382.3|384.42|382.42|384.42|382.42|384.26|382.26|19
1721402440000|2024-07-19 15:20:40|384.41|382.41|384.41|382.41|384.45|382.45|384.36|382.36|20
1721402450000|2024-07-19 15:20:50|384.42|382.42|384.47|382.47|384.48|382.48|384.38|382.38|23
1721402460000|2024-07-19 15:21:00|384.46|382.46|384.85|382.85|384.89|382.89|384.43|382.43|22
1721402470000|2024-07-19 15:21:10|384.87|382.87|385.01|383.01|385.02|383.02|384.87|382.87|9
1721402480000|2024-07-19 15:21:20|384.96|382.96|384.87|382.87|384.98|382.98|384.84|382.84|11
1721402490000|2024-07-19 15:21:30|384.86|382.86|385.06|383.06|385.06|383.06|384.79|382.79|22
1721402510000|2024-07-19 15:21:50|385|383|385.01|383.01|385.01|383.01|384.94|382.94|18
1721402520000|2024-07-19 15:22:00|385|383|384.99|382.99|385.02|383.02|384.98|382.98|11
1721402530000|2024-07-19 15:22:10|384.98|382.98|384.85|382.85|385.02|383.02|384.85|382.85|18
1721402540000|2024-07-19 15:22:20|384.83|382.83|385.01|383.01|385.04|383.04|384.83|382.83|20
1721402550000|2024-07-19 15:22:30|385|383|384.87|382.87|385.01|383.01|384.87|382.87|20
1721402560000|2024-07-19 15:22:40|384.86|382.86|384.55|382.55|384.86|382.86|384.52|382.52|18
1721402570000|2024-07-19 15:22:50|384.54|382.54|384.18|382.18|384.54|382.54|384.18|382.18|26
1721402580000|2024-07-19 15:23:00|384.17|382.17|384.12|382.12|384.29|382.29|384.11|382.11|27
1721402590000|2024-07-19 15:23:10|384.16|382.16|384|382|384.19|382.19|383.96|381.96|17
1721402600000|2024-07-19 15:23:20|383.96|381.96|383.25|381.25|383.97|381.97|383.25|381.25|22
1721402610000|2024-07-19 15:23:30|383.13|381.13|382.91|380.91|383.13|381.13|382.91|380.91|19
1721402620000|2024-07-19 15:23:40|382.92|380.92|383.35|381.35|383.65|381.65|382.91|380.91|23
1721402630000|2024-07-19 15:23:50|383.38|381.38|383.5|381.5|383.6|381.6|383.38|381.38|24
1721402640000|2024-07-19 15:24:00|383.56|381.56|383.5|381.5|383.65|381.65|383.5|381.5|18
1721402650000|2024-07-19 15:24:10|383.57|381.57|383.24|381.24|383.57|381.57|383.07|381.07|29
1721402660000|2024-07-19 15:24:20|383.23|381.23|383.32|381.32|383.32|381.32|383.12|381.12|20
1721402670000|2024-07-19 15:24:30|383.27|381.27|383.38|381.38|383.41|381.41|383.24|381.24|24
1721402680000|2024-07-19 15:24:40|383.4|381.4|383.26|381.26|383.4|381.4|383.26|381.26|24
1721402690000|2024-07-19 15:24:50|383.27|381.27|383.29|381.29|383.3|381.3|383.17|381.17|20
1721402700000|2024-07-19 15:25:00|383.28|381.28|383.34|381.34|383.36|381.36|383.22|381.22|23
1721402710000|2024-07-19 15:25:10|383.35|381.35|383.38|381.38|383.45|381.45|383.33|381.33|22
1721402720000|2024-07-19 15:25:20|383.43|381.43|383.43|381.43|383.46|381.46|383.38|381.38|17
1721402730000|2024-07-19 15:25:30|383.41|381.41|383.31|381.31|383.45|381.45|383.31|381.31|22
1721402740000|2024-07-19 15:25:40|383.3|381.3|383.13|381.13|383.31|381.31|383.09|381.09|26
1721402750000|2024-07-19 15:25:50|383.08|381.08|383.07|381.07|383.11|381.11|383.05|381.05|18
1721402760000|2024-07-19 15:26:00|383.05|381.05|382.9|380.9|383.1|381.1|382.87|380.87|27
1721402770000|2024-07-19 15:26:10|382.92|380.92|382.65|380.65|383.05|381.05|382.57|380.57|31
1721402780000|2024-07-19 15:26:20|382.66|380.66|382.62|380.62|382.69|380.69|382.52|380.52|29
1721402790000|2024-07-19 15:26:30|382.63|380.63|382.57|380.57|382.68|380.68|382.5|380.5|30
1721402800000|2024-07-19 15:26:40|382.56|380.56|382.31|380.31|382.56|380.56|382.31|380.31|22
1721402810000|2024-07-19 15:26:50|382.37|380.37|382.36|380.36|382.37|380.37|382.17|380.17|25
1721402820000|2024-07-19 15:27:00|382.37|380.37|382.56|380.56|382.56|380.56|382.32|380.32|22
1721402830000|2024-07-19 15:27:10|382.59|380.59|382.41|380.41|382.59|380.59|382.34|380.34|28
1721402840000|2024-07-19 15:27:20|382.38|380.38|382.37|380.37|382.49|380.49|382.37|380.37|21
1721402850000|2024-07-19 15:27:30|382.32|380.32|382.27|380.27|382.38|380.38|382.23|380.23|26
1721402860000|2024-07-19 15:27:40|382.26|380.26|382.15|380.15|382.37|380.37|382.12|380.12|25
1721402870000|2024-07-19 15:27:50|382.17|380.17|382.13|380.13|382.24|380.24|382.09|380.09|20
1721402880000|2024-07-19 15:28:00|382.1|380.1|382.07|380.07|382.1|380.1|381.99|379.99|19
1721402890000|2024-07-19 15:28:10|382.04|380.04|381.85|379.85|382.04|380.04|381.81|379.81|21
1721402900000|2024-07-19 15:28:20|381.88|379.88|381.85|379.85|381.99|379.99|381.84|379.84|21
1721402910000|2024-07-19 15:28:30|381.82|379.82|382.08|380.08|382.11|380.11|381.73|379.73|19
1721402920000|2024-07-19 15:28:40|381.96|379.96|381.69|379.69|381.96|379.96|381.56|379.56|29
1721402930000|2024-07-19 15:28:50|381.67|379.67|381.58|379.58|381.7|379.7|381.54|379.54|25
1721402940000|2024-07-19 15:29:00|381.53|379.53|381.73|379.73|381.73|379.73|381.51|379.51|20
1721402950000|2024-07-19 15:29:10|381.74|379.74|381.99|379.99|382.02|380.02|381.73|379.73|26
1721402960000|2024-07-19 15:29:20|382.01|380.01|381.75|379.75|382.01|380.01|381.73|379.73|23
1721402970000|2024-07-19 15:29:30|381.76|379.76|381.85|379.85|381.87|379.87|381.76|379.76|23
1721402980000|2024-07-19 15:29:40|381.86|379.86|381.92|379.92|382.01|380.01|381.86|379.86|11
1721402990000|2024-07-19 15:29:50|381.94|379.94|381.96|379.96|381.96|379.96|381.91|379.91|11
1721403000000|2024-07-19 15:30:00|381.97|379.97|382.16|380.16|382.16|380.16|381.82|379.82|15
1721403010000|2024-07-19 15:30:10|382.15|380.15|381.73|379.73|382.15|380.15|381.7|379.7|15
1721403020000|2024-07-19 15:30:20|381.71|379.71|381.58|379.58|381.81|379.81|381.58|379.58|30
1721403030000|2024-07-19 15:30:30|381.57|379.57|381.74|379.74|381.75|379.75|381.56|379.56|20
1721403040000|2024-07-19 15:30:40|381.75|379.75|382.16|380.16|382.16|380.16|381.75|379.75|16
1721403050000|2024-07-19 15:30:50|382.06|380.06|382.1|380.1|382.16|380.16|382.04|380.04|10
1721403060000|2024-07-19 15:31:00|382.09|380.09|382.11|380.11|382.16|380.16|382.09|380.09|14
1721403070000|2024-07-19 15:31:10|382.09|380.09|382.02|380.02|382.15|380.15|381.93|379.93|30
1721403080000|2024-07-19 15:31:20|382.04|380.04|381.82|379.82|382.08|380.08|381.69|379.69|27
1721403090000|2024-07-19 15:31:30|381.81|379.81|382.05|380.05|382.06|380.06|381.8|379.8|27
1721403100000|2024-07-19 15:31:40|382.04|380.04|382.16|380.16|382.16|380.16|382.04|380.04|7
1721403120000|2024-07-19 15:32:00|382.13|380.13|382.15|380.15|382.15|380.15|382.12|380.12|8
1721403130000|2024-07-19 15:32:10|382.12|380.12|382.16|380.16|382.16|380.16|381.91|379.91|24
1721403140000|2024-07-19 15:32:20|382.1|380.1|382.12|380.12|382.12|380.12|381.93|379.93|22
1721403150000|2024-07-19 15:32:30|382.13|380.13|381.96|379.96|382.16|380.16|381.91|379.91|19
1721403160000|2024-07-19 15:32:40|381.97|379.97|382.02|380.02|382.04|380.04|381.94|379.94|19
1721403170000|2024-07-19 15:32:50|382|380|381.83|379.83|382.01|380.01|381.79|379.79|27
1721403180000|2024-07-19 15:33:00|381.87|379.87|381.94|379.94|382.06|380.06|381.8|379.8|21
1721403190000|2024-07-19 15:33:10|381.93|379.93|382.03|380.03|382.1|380.1|381.93|379.93|22
1721403200000|2024-07-19 15:33:20|382|380|381.91|379.91|382|380|381.91|379.91|19
1721403210000|2024-07-19 15:33:30|381.9|379.9|381.67|379.67|381.9|379.9|381.65|379.65|22
1721403220000|2024-07-19 15:33:40|381.68|379.68|381.82|379.82|381.82|379.82|381.68|379.68|10
1721403230000|2024-07-19 15:33:50|381.85|379.85|381.93|379.93|381.93|379.93|381.72|379.72|24
1721403240000|2024-07-19 15:34:00|381.94|379.94|382.16|380.16|382.16|380.16|381.93|379.93|20
1721403260000|2024-07-19 15:34:20|382.13|380.13|382.16|380.16|382.16|380.16|382.1|380.1|9
1721403290000|2024-07-19 15:34:50|382.33|380.33|382.66|380.66|382.7|380.7|382.33|380.33|24
1721403300000|2024-07-19 15:35:00|382.7|380.7|382.89|380.89|382.91|380.91|382.64|380.64|30
1721403310000|2024-07-19 15:35:10|382.88|380.88|383.07|381.07|383.09|381.09|382.84|380.84|21
1721403320000|2024-07-19 15:35:20|383.09|381.09|383.14|381.14|383.2|381.2|383.07|381.07|26
1721403330000|2024-07-19 15:35:30|383.15|381.15|383.01|381.01|383.24|381.24|383.01|381.01|30
1721403340000|2024-07-19 15:35:40|383.06|381.06|383.03|381.03|383.14|381.14|383.01|381.01|30
1721403350000|2024-07-19 15:35:50|383.07|381.07|383.09|381.09|383.11|381.11|383.01|381.01|22
1721403360000|2024-07-19 15:36:00|383.06|381.06|383.26|381.26|383.26|381.26|383.06|381.06|22
1721403370000|2024-07-19 15:36:10|383.28|381.28|383.47|381.47|383.48|381.48|383.25|381.25|27
1721403380000|2024-07-19 15:36:20|383.48|381.48|383.02|381.02|383.48|381.48|382.97|380.97|30
1721403390000|2024-07-19 15:36:30|383.01|381.01|382.95|380.95|383.09|381.09|382.94|380.94|24
1721403400000|2024-07-19 15:36:40|382.93|380.93|382.76|380.76|382.98|380.98|382.76|380.76|18
1721403410000|2024-07-19 15:36:50|382.78|380.78|382.78|380.78|382.78|380.78|382.74|380.74|17
1721403420000|2024-07-19 15:37:00|382.76|380.76|382.83|380.83|382.83|380.83|382.72|380.72|26
1721403430000|2024-07-19 15:37:10|382.84|380.84|382.86|380.86|382.87|380.87|382.82|380.82|20
1721403440000|2024-07-19 15:37:20|382.87|380.87|382.81|380.81|383|381|382.74|380.74|15
1721403450000|2024-07-19 15:37:30|382.83|380.83|382.88|380.88|382.93|380.93|382.77|380.77|19
1721403460000|2024-07-19 15:37:40|382.86|380.86|382.91|380.91|382.91|380.91|382.84|380.84|20
1721403470000|2024-07-19 15:37:50|382.9|380.9|382.76|380.76|382.91|380.91|382.75|380.75|22
1721403480000|2024-07-19 15:38:00|382.77|380.77|382.89|380.89|382.89|380.89|382.76|380.76|17
1721403490000|2024-07-19 15:38:10|382.87|380.87|382.79|380.79|382.91|380.91|382.78|380.78|27
1721403500000|2024-07-19 15:38:20|382.8|380.8|382.91|380.91|382.95|380.95|382.79|380.79|21
1721403510000|2024-07-19 15:38:30|382.9|380.9|382.87|380.87|382.91|380.91|382.83|380.83|17
1721403520000|2024-07-19 15:38:40|382.86|380.86|382.78|380.78|382.88|380.88|382.78|380.78|20
1721403530000|2024-07-19 15:38:50|382.79|380.79|382.86|380.86|382.91|380.91|382.79|380.79|18
1721403540000|2024-07-19 15:39:00|382.85|380.85|382.79|380.79|382.86|380.86|382.79|380.79|21
1721403550000|2024-07-19 15:39:10|382.78|380.78|382.87|380.87|382.87|380.87|382.78|380.78|10
1721403560000|2024-07-19 15:39:20|382.9|380.9|382.9|380.9|382.9|380.9|382.75|380.75|21
1721403570000|2024-07-19 15:39:30|382.89|380.89|382.99|380.99|383.01|381.01|382.88|380.88|17
1721403580000|2024-07-19 15:39:40|383|381|382.98|380.98|383|381|382.97|380.97|15
1721403590000|2024-07-19 15:39:50|383|381|383.04|381.04|383.05|381.05|382.92|380.92|18
1721403600000|2024-07-19 15:40:00|383.03|381.03|383.15|381.15|383.26|381.26|383.02|381.02|27
1721403610000|2024-07-19 15:40:10|383.13|381.13|383.46|381.46|383.46|381.46|383.04|381.04|22
1721403620000|2024-07-19 15:40:20|383.45|381.45|383.56|381.56|383.58|381.58|383.45|381.45|14
1721403630000|2024-07-19 15:40:30|383.57|381.57|383.91|381.91|383.91|381.91|383.57|381.57|21
1721403640000|2024-07-19 15:40:40|383.9|381.9|383.76|381.76|383.9|381.9|383.67|381.67|22
1721403650000|2024-07-19 15:40:50|383.75|381.75|383.93|381.93|383.93|381.93|383.67|381.67|21
1721403660000|2024-07-19 15:41:00|383.9|381.9|383.86|381.86|383.92|381.92|383.84|381.84|14
1721403670000|2024-07-19 15:41:10|383.87|381.87|383.87|381.87|383.87|381.87|383.73|381.73|18
1721403680000|2024-07-19 15:41:20|383.86|381.86|383.78|381.78|383.86|381.86|383.74|381.74|16
1721403690000|2024-07-19 15:41:30|383.79|381.79|383.81|381.81|383.84|381.84|383.74|381.74|14
1721403700000|2024-07-19 15:41:40|383.87|381.87|384.06|382.06|384.08|382.08|383.87|381.87|23
1721403710000|2024-07-19 15:41:50|384.05|382.05|384.1|382.1|384.1|382.1|383.99|381.99|10
1721403720000|2024-07-19 15:42:00|384.09|382.09|384.22|382.22|384.22|382.22|384.05|382.05|10
1721403730000|2024-07-19 15:42:10|384.23|382.23|384.27|382.27|384.31|382.31|384.17|382.17|12
1721403740000|2024-07-19 15:42:20|384.26|382.26|384.16|382.16|384.28|382.28|384.14|382.14|20
1721403750000|2024-07-19 15:42:30|384.14|382.14|384.17|382.17|384.19|382.19|384.11|382.11|19
1721403760000|2024-07-19 15:42:40|384.19|382.19|384.4|382.4|384.45|382.45|384.19|382.19|23
1721403770000|2024-07-19 15:42:50|384.41|382.41|384.42|382.42|384.55|382.55|384.41|382.41|21
1721403780000|2024-07-19 15:43:00|384.43|382.43|384.43|382.43|384.47|382.47|384.43|382.43|15
1721403790000|2024-07-19 15:43:10|384.44|382.44|384.38|382.38|384.67|382.67|384.38|382.38|24
1721403800000|2024-07-19 15:43:20|384.37|382.37|384.38|382.38|384.46|382.46|384.36|382.36|23
1721403810000|2024-07-19 15:43:30|384.36|382.36|384.4|382.4|384.42|382.42|384.32|382.32|13
1721403820000|2024-07-19 15:43:40|384.42|382.42|384.41|382.41|384.55|382.55|384.41|382.41|18
1721403830000|2024-07-19 15:43:50|384.44|382.44|384.42|382.42|384.44|382.44|384.38|382.38|17
1721403840000|2024-07-19 15:44:00|384.44|382.44|384.6|382.6|384.61|382.61|384.41|382.41|18
1721403850000|2024-07-19 15:44:10|384.58|382.58|384.61|382.61|384.79|382.79|384.57|382.57|18
1721403860000|2024-07-19 15:44:20|384.6|382.6|384.5|382.5|384.62|382.62|384.43|382.43|21
1721403870000|2024-07-19 15:44:30|384.52|382.52|384.51|382.51|384.55|382.55|384.44|382.44|15
1721403880000|2024-07-19 15:44:40|384.5|382.5|384.58|382.58|384.67|382.67|384.5|382.5|15
1721403890000|2024-07-19 15:44:50|384.57|382.57|384.76|382.76|384.79|382.79|384.57|382.57|13
1721403900000|2024-07-19 15:45:00|384.77|382.77|384.59|382.59|384.9|382.9|384.59|382.59|24
1721403910000|2024-07-19 15:45:10|384.6|382.6|384.64|382.64|384.7|382.7|384.59|382.59|17
1721403920000|2024-07-19 15:45:20|384.63|382.63|384.49|382.49|384.63|382.63|384.44|382.44|24
1721403930000|2024-07-19 15:45:30|384.47|382.47|384.51|382.51|384.54|382.54|384.4|382.4|18
1721403940000|2024-07-19 15:45:40|384.48|382.48|384.56|382.56|384.6|382.6|384.48|382.48|22
1721403950000|2024-07-19 15:45:50|384.54|382.54|384.57|382.57|384.61|382.61|384.46|382.46|18
1721403960000|2024-07-19 15:46:00|384.58|382.58|384.64|382.64|384.66|382.66|384.56|382.56|17
1721403970000|2024-07-19 15:46:10|384.65|382.65|384.69|382.69|384.69|382.69|384.58|382.58|20
1721403980000|2024-07-19 15:46:20|384.68|382.68|384.65|382.65|384.68|382.68|384.6|382.6|21
1721403990000|2024-07-19 15:46:30|384.63|382.63|384.6|382.6|384.66|382.66|384.6|382.6|13
1721404000000|2024-07-19 15:46:40|384.58|382.58|384.63|382.63|384.64|382.64|384.57|382.57|11
1721404010000|2024-07-19 15:46:50|384.64|382.64|384.73|382.73|384.81|382.81|384.64|382.64|22
1721404020000|2024-07-19 15:47:00|384.71|382.71|385|383|385.01|383.01|384.68|382.68|27
1721404030000|2024-07-19 15:47:10|385.04|383.04|384.79|382.79|385.11|383.11|384.78|382.78|20
1721404040000|2024-07-19 15:47:20|384.81|382.81|384.85|382.85|384.92|382.92|384.81|382.81|13
1721404050000|2024-07-19 15:47:30|384.86|382.86|384.77|382.77|384.86|382.86|384.77|382.77|9
1721404060000|2024-07-19 15:47:40|384.78|382.78|384.92|382.92|384.92|382.92|384.76|382.76|17
1721404070000|2024-07-19 15:47:50|384.93|382.93|384.94|382.94|384.96|382.96|384.92|382.92|9
1721404080000|2024-07-19 15:48:00|384.95|382.95|385.35|383.35|385.37|383.37|384.95|382.95|16
1721404090000|2024-07-19 15:48:10|385.34|383.34|385.54|383.54|385.59|383.59|385.33|383.33|17
1721404100000|2024-07-19 15:48:20|385.52|383.52|385.37|383.37|385.52|383.52|385.32|383.32|22
1721404110000|2024-07-19 15:48:30|385.39|383.39|385.29|383.29|385.39|383.39|385.28|383.28|13
1721404120000|2024-07-19 15:48:40|385.3|383.3|385.38|383.38|385.4|383.4|385.3|383.3|12
1721404130000|2024-07-19 15:48:50|385.37|383.37|385.33|383.33|385.39|383.39|385.33|383.33|17
1721404140000|2024-07-19 15:49:00|385.34|383.34|385.37|383.37|385.37|383.37|385.27|383.27|21
1721404150000|2024-07-19 15:49:10|385.39|383.39|385.32|383.32|385.41|383.41|385.17|383.17|14
1721404160000|2024-07-19 15:49:20|385.33|383.33|385.31|383.31|385.34|383.34|385.29|383.29|21
1721404170000|2024-07-19 15:49:30|385.32|383.32|385.37|383.37|385.46|383.46|385.32|383.32|19
1721404180000|2024-07-19 15:49:40|385.38|383.38|385.08|383.08|385.38|383.38|385.07|383.07|18
1721404190000|2024-07-19 15:49:50|385.09|383.09|385.03|383.03|385.09|383.09|384.98|382.98|20
1721404200000|2024-07-19 15:50:00|385.04|383.04|384.86|382.86|385.11|383.11|384.86|382.86|26
1721404210000|2024-07-19 15:50:10|384.85|382.85|384.72|382.72|384.85|382.85|384.72|382.72|28
1721404220000|2024-07-19 15:50:20|384.73|382.73|384.61|382.61|384.74|382.74|384.61|382.61|25
1721404230000|2024-07-19 15:50:30|384.6|382.6|384.54|382.54|384.6|382.6|384.48|382.48|21
1721404240000|2024-07-19 15:50:40|384.6|382.6|384.84|382.84|384.84|382.84|384.56|382.56|23
1721404250000|2024-07-19 15:50:50|384.81|382.81|384.68|382.68|384.83|382.83|384.68|382.68|15
1721404260000|2024-07-19 15:51:00|384.69|382.69|384.93|382.93|384.93|382.93|384.68|382.68|20
1721404270000|2024-07-19 15:51:10|384.91|382.91|384.92|382.92|384.93|382.93|384.86|382.86|19
1721404280000|2024-07-19 15:51:20|384.9|382.9|384.91|382.91|384.91|382.91|384.83|382.83|20
1721404290000|2024-07-19 15:51:30|385.06|383.06|385.06|383.06|385.21|383.21|384.97|382.97|25
1721404300000|2024-07-19 15:51:40|385.08|383.08|384.99|382.99|385.08|383.08|384.98|382.98|11
1721404310000|2024-07-19 15:51:50|384.98|382.98|384.88|382.88|384.98|382.98|384.86|382.86|13
1721404320000|2024-07-19 15:52:00|384.87|382.87|384.95|382.95|384.95|382.95|384.87|382.87|14
1721404330000|2024-07-19 15:52:10|385.03|383.03|385.09|383.09|385.1|383.1|384.98|382.98|26
1721404340000|2024-07-19 15:52:20|385.07|383.07|385.07|383.07|385.11|383.11|385.04|383.04|21
1721404350000|2024-07-19 15:52:30|385.08|383.08|385.35|383.35|385.37|383.37|385.06|383.06|32
1721404360000|2024-07-19 15:52:40|385.36|383.36|385.42|383.42|385.49|383.49|385.3|383.3|22
1721404370000|2024-07-19 15:52:50|385.43|383.43|385.03|383.03|385.43|383.43|385.03|383.03|22
1721404380000|2024-07-19 15:53:00|385.04|383.04|385.22|383.22|385.28|383.28|385.02|383.02|17
1721404390000|2024-07-19 15:53:10|385.19|383.19|385.25|383.25|385.25|383.25|385.04|383.04|16
1721404400000|2024-07-19 15:53:20|385.24|383.24|384.86|382.86|385.28|383.28|384.73|382.73|24
1721404410000|2024-07-19 15:53:30|384.85|382.85|384.96|382.96|384.98|382.98|384.85|382.85|12
1721404420000|2024-07-19 15:53:40|384.95|382.95|385.07|383.07|385.07|383.07|384.95|382.95|13
1721404430000|2024-07-19 15:53:50|385.05|383.05|385.18|383.18|385.22|383.22|385.03|383.03|11
1721404440000|2024-07-19 15:54:00|385.15|383.15|385.18|383.18|385.18|383.18|385.13|383.13|7
1721404450000|2024-07-19 15:54:10|385.17|383.17|384.98|382.98|385.17|383.17|384.98|382.98|19
1721404460000|2024-07-19 15:54:20|384.95|382.95|384.94|382.94|385.04|383.04|384.93|382.93|15
1721404470000|2024-07-19 15:54:30|384.95|382.95|385.04|383.04|385.06|383.06|384.93|382.93|15
1721404480000|2024-07-19 15:54:40|385.03|383.03|385.05|383.05|385.05|383.05|385.02|383.02|7
1721404490000|2024-07-19 15:54:50|385.08|383.08|385.04|383.04|385.08|383.08|385.03|383.03|12
1721404500000|2024-07-19 15:55:00|385.03|383.03|385.08|383.08|385.17|383.17|385.03|383.03|13
1721404510000|2024-07-19 15:55:10|385.1|383.1|385.04|383.04|385.11|383.11|385.04|383.04|21
1721404520000|2024-07-19 15:55:20|385.03|383.03|384.87|382.87|385.04|383.04|384.87|382.87|10
1721404530000|2024-07-19 15:55:30|384.88|382.88|384.8|382.8|384.9|382.9|384.76|382.76|23
1721404540000|2024-07-19 15:55:40|384.77|382.77|384.76|382.76|384.78|382.78|384.71|382.71|11
1721404550000|2024-07-19 15:55:50|384.74|382.74|384.64|382.64|384.74|382.74|384.64|382.64|11
1721404560000|2024-07-19 15:56:00|384.62|382.62|384.68|382.68|384.68|382.68|384.54|382.54|16
1721404570000|2024-07-19 15:56:10|384.71|382.71|384.67|382.67|384.78|382.78|384.66|382.66|16
1721404580000|2024-07-19 15:56:20|384.66|382.66|384.65|382.65|384.68|382.68|384.62|382.62|11
1721404590000|2024-07-19 15:56:30|384.66|382.66|384.77|382.77|384.79|382.79|384.64|382.64|17
1721404600000|2024-07-19 15:56:40|384.75|382.75|385.01|383.01|385.01|383.01|384.75|382.75|11
1721404610000|2024-07-19 15:56:50|384.97|382.97|384.92|382.92|384.97|382.97|384.92|382.92|10
1721404620000|2024-07-19 15:57:00|384.93|382.93|385.09|383.09|385.1|383.1|384.93|382.93|18
1721404630000|2024-07-19 15:57:10|385.07|383.07|384.82|382.82|385.07|383.07|384.81|382.81|12
1721404640000|2024-07-19 15:57:20|384.87|382.87|384.83|382.83|384.9|382.9|384.83|382.83|19
1721404650000|2024-07-19 15:57:30|384.81|382.81|384.67|382.67|384.81|382.81|384.66|382.66|12
1721404660000|2024-07-19 15:57:40|384.64|382.64|384.57|382.57|384.64|382.64|384.57|382.57|14
1721404670000|2024-07-19 15:57:50|384.58|382.58|384.56|382.56|384.58|382.58|384.52|382.52|12
1721404680000|2024-07-19 15:58:00|384.57|382.57|384.59|382.59|384.6|382.6|384.54|382.54|11
1721404690000|2024-07-19 15:58:10|384.58|382.58|384.65|382.65|384.69|382.69|384.58|382.58|16
1721404700000|2024-07-19 15:58:20|384.66|382.66|384.77|382.77|384.79|382.79|384.66|382.66|10
1721404710000|2024-07-19 15:58:30|384.76|382.76|384.73|382.73|384.76|382.76|384.72|382.72|12
1721404720000|2024-07-19 15:58:40|384.74|382.74|384.75|382.75|384.75|382.75|384.73|382.73|10
1721404730000|2024-07-19 15:58:50|384.74|382.74|384.73|382.73|384.75|382.75|384.73|382.73|3
1721404740000|2024-07-19 15:59:00|384.74|382.74|384.75|382.75|384.79|382.79|384.74|382.74|9
1721404750000|2024-07-19 15:59:10|384.76|382.76|384.77|382.77|384.78|382.78|384.69|382.69|15
1721404760000|2024-07-19 15:59:20|384.76|382.76|384.79|382.79|384.81|382.81|384.76|382.76|11
1721404770000|2024-07-19 15:59:30|384.78|382.78|384.76|382.76|384.79|382.79|384.74|382.74|20
1721404780000|2024-07-19 15:59:40|384.74|382.74|384.81|382.81|384.82|382.82|384.74|382.74|11
1721404790000|2024-07-19 15:59:50|384.85|382.85|384.93|382.93|384.95|382.95|384.81|382.81|11
1721404800000|2024-07-19 16:00:00|384.92|382.92|385.01|383.01|385.01|383.01|384.92|382.92|9
1721404810000|2024-07-19 16:00:10|384.99|382.99|385.24|383.24|385.28|383.28|384.99|382.99|20
1721404820000|2024-07-19 16:00:20|385.27|383.27|385.48|383.48|385.49|383.49|385.27|383.27|9
1721404830000|2024-07-19 16:00:30|385.49|383.49|385.5|383.5|385.51|383.51|385.49|383.49|6
1721404840000|2024-07-19 16:00:40|385.52|383.52|385.7|383.7|385.71|383.71|385.52|383.52|6
1721404850000|2024-07-19 16:00:50|385.64|383.64|385.6|383.6|385.64|383.64|385.58|383.58|5
1721404860000|2024-07-19 16:01:00|385.63|383.63|386.2|384.2|386.45|384.45|385.61|383.61|22
1721404870000|2024-07-19 16:01:10|386.19|384.19|386.56|384.56|386.57|384.57|386.19|384.19|27
1721404880000|2024-07-19 16:01:20|386.47|384.47|386.24|384.24|386.61|384.61|386.07|384.07|28
1721404890000|2024-07-19 16:01:30|386.25|384.25|386.46|384.46|386.54|384.54|386.21|384.21|25
1721404900000|2024-07-19 16:01:40|386.47|384.47|386.33|384.33|386.72|384.72|386.27|384.27|31
1721404910000|2024-07-19 16:01:50|386.32|384.32|386.69|384.69|386.69|384.69|386.17|384.17|30
1721404920000|2024-07-19 16:02:00|386.71|384.71|386.96|384.96|387.17|385.17|386.71|384.71|27
1721404930000|2024-07-19 16:02:10|386.92|384.92|386.86|384.86|387.03|385.03|386.79|384.79|34
1721404940000|2024-07-19 16:02:20|386.84|384.84|386.88|384.88|386.97|384.97|386.78|384.78|33
1721404950000|2024-07-19 16:02:30|386.78|384.78|386.92|384.92|387.08|385.08|386.78|384.78|19
1721404960000|2024-07-19 16:02:40|386.95|384.95|387.03|385.03|387.57|385.57|386.94|384.94|30
1721404970000|2024-07-19 16:02:50|387.02|385.02|387.72|385.72|387.72|385.72|387.02|385.02|32
1721404980000|2024-07-19 16:03:00|387.76|385.76|387.9|385.9|388.02|386.02|387.72|385.72|26
1721404990000|2024-07-19 16:03:10|387.96|385.96|387.85|385.85|388.15|386.15|387.68|385.68|33
1721405000000|2024-07-19 16:03:20|387.89|385.89|387.74|385.74|388.01|386.01|387.58|385.58|26
1721405010000|2024-07-19 16:03:30|387.71|385.71|387.83|385.83|387.93|385.93|387.63|385.63|32
1721405020000|2024-07-19 16:03:40|387.89|385.89|388.1|386.1|388.18|386.18|387.87|385.87|24
1721405030000|2024-07-19 16:03:50|388.04|386.04|388.06|386.06|388.08|386.08|387.71|385.71|22
1721405040000|2024-07-19 16:04:00|388.05|386.05|388.31|386.31|388.31|386.31|388.05|386.05|7
1721405050000|2024-07-19 16:04:10|388.26|386.26|387.96|385.96|388.26|386.26|387.84|385.84|23
1721405060000|2024-07-19 16:04:20|388.03|386.03|387.69|385.69|388.09|386.09|387.45|385.45|20
1721405070000|2024-07-19 16:04:30|387.72|385.72|387.37|385.37|387.72|385.72|387.18|385.18|31
1721405080000|2024-07-19 16:04:40|387.33|385.33|387.17|385.17|387.4|385.4|387.16|385.16|29
1721405090000|2024-07-19 16:04:50|387.21|385.21|387.08|385.08|387.22|385.22|386.88|384.88|23
1721405100000|2024-07-19 16:05:00|387.01|385.01|387.89|385.89|387.89|385.89|387.01|385.01|33
1721405110000|2024-07-19 16:05:10|387.85|385.85|387.89|385.89|387.89|385.89|387.69|385.69|33
1721405120000|2024-07-19 16:05:20|387.9|385.9|388.17|386.17|388.17|386.17|387.83|385.83|23
1721405130000|2024-07-19 16:05:30|388.19|386.19|388.24|386.24|388.29|386.29|388.1|386.1|23
1721405140000|2024-07-19 16:05:40|388.23|386.23|388.23|386.23|388.25|386.25|388.06|386.06|22
1721405150000|2024-07-19 16:05:50|388.22|386.22|387.96|385.96|388.22|386.22|387.85|385.85|28
1721405160000|2024-07-19 16:06:00|387.97|385.97|388.45|386.45|388.45|386.45|387.93|385.93|17
1721405170000|2024-07-19 16:06:10|388.43|386.43|388.43|386.43|388.45|386.45|388.43|386.43|4
1721405180000|2024-07-19 16:06:20|388.44|386.44|388.44|386.44|388.45|386.45|388.36|386.36|9
1721405190000|2024-07-19 16:06:30|388.45|386.45|388.38|386.38|388.45|386.45|388.35|386.35|12
1721405200000|2024-07-19 16:06:40|388.39|386.39|388.39|386.39|388.4|386.4|388.28|386.28|19
1721405210000|2024-07-19 16:06:50|388.36|386.36|388.14|386.14|388.36|386.36|388.06|386.06|28
1721405220000|2024-07-19 16:07:00|388.12|386.12|387.95|385.95|388.14|386.14|387.81|385.81|25
1721405230000|2024-07-19 16:07:10|387.96|385.96|387.77|385.77|387.96|385.96|387.73|385.73|21
1721405240000|2024-07-19 16:07:20|387.95|385.95|388.22|386.22|388.22|386.22|387.85|385.85|25
1721405250000|2024-07-19 16:07:30|388.21|386.21|388.06|386.06|388.21|386.21|388.06|386.06|22
1721405260000|2024-07-19 16:07:40|388.08|386.08|388.14|386.14|388.16|386.16|388.04|386.04|16
1721405270000|2024-07-19 16:07:50|388.16|386.16|388.45|386.45|388.45|386.45|388.14|386.14|7
1721405290000|2024-07-19 16:08:10|388.43|386.43|388.43|386.43|388.43|386.43|388.43|386.43|1
1721405300000|2024-07-19 16:08:20|388.42|386.42|388.45|386.45|388.45|386.45|388.41|386.41|5
1721405320000|2024-07-19 16:08:40|388.48|386.48|388.48|386.48|388.48|386.48|388.48|386.48|1
1721405330000|2024-07-19 16:08:50|388.53|386.53|388.84|386.84|388.9|386.9|388.53|386.53|12
1721405340000|2024-07-19 16:09:00|388.79|386.79|388.61|386.61|388.79|386.79|388.56|386.56|15
1721405350000|2024-07-19 16:09:10|388.62|386.62|388.47|386.47|388.62|386.62|388.44|386.44|26
1721405360000|2024-07-19 16:09:20|388.48|386.48|388.7|386.7|388.72|386.72|388.45|386.45|20
1721405370000|2024-07-19 16:09:30|388.71|386.71|388.56|386.56|388.72|386.72|388.48|386.48|18
1721405380000|2024-07-19 16:09:40|388.57|386.57|388.53|386.53|388.57|386.57|388.51|386.51|14
1721405390000|2024-07-19 16:09:50|388.52|386.52|388.31|386.31|388.54|386.54|388.31|386.31|9
1721405400000|2024-07-19 16:10:00|388.36|386.36|388.44|386.44|388.44|386.44|388.3|386.3|16
1721405410000|2024-07-19 16:10:10|388.42|386.42|388.44|386.44|388.44|386.44|388.42|386.42|3
1721405420000|2024-07-19 16:10:20|388.42|386.42|388.34|386.34|388.44|386.44|388.34|386.34|18
1721405430000|2024-07-19 16:10:30|388.33|386.33|388.42|386.42|388.44|386.44|388.31|386.31|16
1721405440000|2024-07-19 16:10:40|388.43|386.43|388.71|386.71|388.88|386.88|388.43|386.43|14
1721405450000|2024-07-19 16:10:50|388.75|386.75|388.66|386.66|388.75|386.75|388.63|386.63|17
1721405460000|2024-07-19 16:11:00|388.67|386.67|388.88|386.88|388.91|386.91|388.63|386.63|22
1721405470000|2024-07-19 16:11:10|388.87|386.87|388.78|386.78|388.89|386.89|388.71|386.71|19
1721405480000|2024-07-19 16:11:20|388.77|386.77|388.75|386.75|388.78|386.78|388.73|386.73|13
1721405490000|2024-07-19 16:11:30|388.76|386.76|388.78|386.78|388.82|386.82|388.76|386.76|9
1721405500000|2024-07-19 16:11:40|388.76|386.76|388.85|386.85|388.87|386.87|388.76|386.76|16
1721405510000|2024-07-19 16:11:50|388.84|386.84|388.82|386.82|388.91|386.91|388.81|386.81|20
1721405520000|2024-07-19 16:12:00|388.81|386.81|388.98|386.98|389.06|387.06|388.81|386.81|14
1721405530000|2024-07-19 16:12:10|388.99|386.99|389.06|387.06|389.06|387.06|388.99|386.99|8
1721405540000|2024-07-19 16:12:20|389.04|387.04|389.04|387.04|389.04|387.04|389.04|387.04|1
1721405550000|2024-07-19 16:12:30|389.03|387.03|388.94|386.94|389.06|387.06|388.94|386.94|21
1721405560000|2024-07-19 16:12:40|388.96|386.96|389.06|387.06|389.06|387.06|388.81|386.81|22
1721405580000|2024-07-19 16:13:00|389.03|387.03|389.03|387.03|389.05|387.05|389.02|387.02|8
1721405590000|2024-07-19 16:13:10|389.05|387.05|389.47|387.47|389.47|387.47|389.05|387.05|7
1721405600000|2024-07-19 16:13:20|389.43|387.43|389.47|387.47|389.47|387.47|389.39|387.39|18
1721405610000|2024-07-19 16:13:30|389.41|387.41|389.27|387.27|389.41|387.41|389.26|387.26|9
1721405620000|2024-07-19 16:13:40|389.26|387.26|389.01|387.01|389.27|387.27|388.96|386.96|18
1721405630000|2024-07-19 16:13:50|389.02|387.02|389.47|387.47|389.47|387.47|389|387|26
1721405640000|2024-07-19 16:14:00|389.53|387.53|389.62|387.62|389.62|387.62|389.53|387.53|2
1721405650000|2024-07-19 16:14:10|389.6|387.6|389.62|387.62|389.62|387.62|389.6|387.6|2
1721405670000|2024-07-19 16:14:30|389.59|387.59|389.39|387.39|389.59|387.59|389.34|387.34|14
1721405680000|2024-07-19 16:14:40|389.34|387.34|389.46|387.46|389.46|387.46|389.33|387.33|7
1721405690000|2024-07-19 16:14:50|389.44|387.44|389.46|387.46|389.46|387.46|389.43|387.43|5
1721405700000|2024-07-19 16:15:00|389.54|387.54|389.62|387.62|389.62|387.62|389.54|387.54|2
1721405730000|2024-07-19 16:15:30|389.76|387.76|390.07|388.07|390.23|388.23|389.76|387.76|26
1721405740000|2024-07-19 16:15:40|390.05|388.05|390.08|388.08|390.27|388.27|389.96|387.96|22
1721405750000|2024-07-19 16:15:50|390.09|388.09|389.99|387.99|390.1|388.1|389.94|387.94|23
1721405760000|2024-07-19 16:16:00|389.98|387.98|390.36|388.36|390.36|388.36|389.97|387.97|22
1721405770000|2024-07-19 16:16:10|390.38|388.38|390.38|388.38|390.38|388.38|390.35|388.35|9
1721405790000|2024-07-19 16:16:30|390.47|388.47|390.57|388.57|390.57|388.57|390.47|388.47|2
1721405800000|2024-07-19 16:16:40|390.68|388.68|390.84|388.84|390.88|388.88|390.68|388.68|21
1721405810000|2024-07-19 16:16:50|390.85|388.85|390.85|388.85|390.88|388.88|390.85|388.85|9
1721405820000|2024-07-19 16:17:00|390.84|388.84|391.17|389.17|391.22|389.22|390.76|388.76|21
1721405830000|2024-07-19 16:17:10|391.13|389.13|390.61|388.61|391.19|389.19|390.61|388.61|21
1721405840000|2024-07-19 16:17:20|390.62|388.62|390.42|388.42|390.62|388.62|390.28|388.28|20
1721405850000|2024-07-19 16:17:30|390.41|388.41|390.33|388.33|390.41|388.41|390.09|388.09|16
1721405860000|2024-07-19 16:17:40|390.3|388.3|390.31|388.31|390.33|388.33|390.12|388.12|21
1721405870000|2024-07-19 16:17:50|390.3|388.3|390.47|388.47|390.72|388.72|390.3|388.3|21
1721405880000|2024-07-19 16:18:00|390.46|388.46|390.26|388.26|390.46|388.46|390.26|388.26|29
1721405890000|2024-07-19 16:18:10|390.22|388.22|390.28|388.28|390.35|388.35|390.22|388.22|22
1721405900000|2024-07-19 16:18:20|390.29|388.29|390.21|388.21|390.38|388.38|390.21|388.21|18
1721405910000|2024-07-19 16:18:30|390.26|388.26|390.26|388.26|390.27|388.27|390.21|388.21|10
1721405920000|2024-07-19 16:18:40|390.21|388.21|390.16|388.16|390.25|388.25|390.14|388.14|14
1721405930000|2024-07-19 16:18:50|390.13|388.13|390.19|388.19|390.19|388.19|390.12|388.12|9
1721405940000|2024-07-19 16:19:00|390.32|388.32|390.78|388.78|390.78|388.78|390.28|388.28|18
1721405950000|2024-07-19 16:19:10|390.79|388.79|390.68|388.68|390.79|388.79|390.66|388.66|20
1721405960000|2024-07-19 16:19:20|390.67|388.67|390.52|388.52|390.68|388.68|390.52|388.52|25
1721405970000|2024-07-19 16:19:30|390.51|388.51|390.64|388.64|390.69|388.69|390.51|388.51|22
1721405980000|2024-07-19 16:19:40|390.62|388.62|390.69|388.69|390.69|388.69|390.48|388.48|23
1721405990000|2024-07-19 16:19:50|390.67|388.67|390.09|388.09|390.67|388.67|390.09|388.09|21
1721406000000|2024-07-19 16:20:00|390.08|388.08|390.34|388.34|390.34|388.34|390.05|388.05|23
1721406010000|2024-07-19 16:20:10|390.35|388.35|390.53|388.53|390.71|388.71|390.35|388.35|25
1721406020000|2024-07-19 16:20:20|390.55|388.55|390.78|388.78|390.78|388.78|390.55|388.55|17
1721406030000|2024-07-19 16:20:30|390.79|388.79|390.79|388.79|390.79|388.79|390.7|388.7|9
1721406060000|2024-07-19 16:21:00|390.84|388.84|390.9|388.9|390.9|388.9|390.84|388.84|2
1721406070000|2024-07-19 16:21:10|390.85|388.85|390.86|388.86|390.9|388.9|390.82|388.82|10
1721406080000|2024-07-19 16:21:20|390.87|388.87|390.78|388.78|390.87|388.87|390.74|388.74|24
1721406090000|2024-07-19 16:21:30|390.76|388.76|390.61|388.61|390.76|388.76|390.48|388.48|22
1721406100000|2024-07-19 16:21:40|390.6|388.6|390.54|388.54|390.73|388.73|390.54|388.54|22
1721406110000|2024-07-19 16:21:50|390.53|388.53|390.71|388.71|390.76|388.76|390.53|388.53|24
1721406120000|2024-07-19 16:22:00|390.75|388.75|390.78|388.78|390.78|388.78|390.72|388.72|8
1721406130000|2024-07-19 16:22:10|390.79|388.79|390.85|388.85|390.85|388.85|390.79|388.79|2
1721406140000|2024-07-19 16:22:20|390.9|388.9|390.91|388.91|390.91|388.91|390.9|388.9|2
1721406150000|2024-07-19 16:22:30|390.9|388.9|390.9|388.9|390.9|388.9|390.9|388.9|1
1721406170000|2024-07-19 16:22:50|390.91|388.91|390.91|388.91|390.91|388.91|390.91|388.91|1
1721406180000|2024-07-19 16:23:00|391.01|389.01|391.09|389.09|391.34|389.34|391.01|389.01|21
1721406190000|2024-07-19 16:23:10|391.08|389.08|390.7|388.7|391.08|389.08|390.7|388.7|20
1721406200000|2024-07-19 16:23:20|390.69|388.69|390.64|388.64|390.69|388.69|390.24|388.24|20
1721406210000|2024-07-19 16:23:30|390.7|388.7|390.57|388.57|390.78|388.78|390.57|388.57|21
1721406220000|2024-07-19 16:23:40|390.58|388.58|390.5|388.5|390.58|388.58|390.49|388.49|14
1721406230000|2024-07-19 16:23:50|390.51|388.51|390.45|388.45|390.57|388.57|390.45|388.45|11
1721406240000|2024-07-19 16:24:00|390.44|388.44|390.75|388.75|390.77|388.77|390.44|388.44|21
1721406250000|2024-07-19 16:24:10|390.76|388.76|391.13|389.13|391.27|389.27|390.7|388.7|32
1721406260000|2024-07-19 16:24:20|391.11|389.11|390.85|388.85|391.11|389.11|390.69|388.69|23
1721406270000|2024-07-19 16:24:30|390.84|388.84|390.97|388.97|390.97|388.97|390.77|388.77|31
1721406280000|2024-07-19 16:24:40|390.96|388.96|390.86|388.86|391.01|389.01|390.85|388.85|20
1721406290000|2024-07-19 16:24:50|390.84|388.84|390.81|388.81|390.87|388.87|390.77|388.77|22
1721406300000|2024-07-19 16:25:00|390.79|388.79|390.94|388.94|391.02|389.02|390.73|388.73|20
1721406310000|2024-07-19 16:25:10|390.95|388.95|390.97|388.97|390.98|388.98|390.85|388.85|26
1721406320000|2024-07-19 16:25:20|390.98|388.98|390.84|388.84|390.98|388.98|390.68|388.68|30
1721406330000|2024-07-19 16:25:30|390.89|388.89|390.68|388.68|390.89|388.89|390.63|388.63|23
1721406340000|2024-07-19 16:25:40|390.71|388.71|390.63|388.63|390.72|388.72|390.61|388.61|22
1721406350000|2024-07-19 16:25:50|390.61|388.61|390.6|388.6|390.67|388.67|390.5|388.5|22
1721406360000|2024-07-19 16:26:00|390.57|388.57|390.55|388.55|390.64|388.64|390.54|388.54|23
1721406370000|2024-07-19 16:26:10|390.58|388.58|390.56|388.56|390.68|388.68|390.53|388.53|20
1721406380000|2024-07-19 16:26:20|390.55|388.55|389.98|387.98|390.55|388.55|389.97|387.97|19
1721406390000|2024-07-19 16:26:30|389.99|387.99|390.04|388.04|390.04|388.04|389.89|387.89|17
1721406400000|2024-07-19 16:26:40|390.1|388.1|389.94|387.94|390.13|388.13|389.92|387.92|28
1721406410000|2024-07-19 16:26:50|389.97|387.97|389.94|387.94|390.01|388.01|389.84|387.84|20
1721406420000|2024-07-19 16:27:00|389.93|387.93|389.86|387.86|389.94|387.94|389.76|387.76|30
1721406430000|2024-07-19 16:27:10|389.89|387.89|390.21|388.21|390.29|388.29|389.89|387.89|22
1721406440000|2024-07-19 16:27:20|390.22|388.22|390.18|388.18|390.43|388.43|390.18|388.18|19
1721406450000|2024-07-19 16:27:30|390.26|388.26|390.33|388.33|390.33|388.33|390.2|388.2|23
1721406460000|2024-07-19 16:27:40|390.3|388.3|390.04|388.04|390.36|388.36|390.04|388.04|20
1721406470000|2024-07-19 16:27:50|390.03|388.03|390.29|388.29|390.3|388.3|390.02|388.02|20
1721406480000|2024-07-19 16:28:00|390.31|388.31|390.41|388.41|390.47|388.47|390.31|388.31|30
1721406490000|2024-07-19 16:28:10|390.4|388.4|390.26|388.26|390.42|388.42|390.23|388.23|22
1721406500000|2024-07-19 16:28:20|390.21|388.21|390.17|388.17|390.26|388.26|390.17|388.17|19
1721406510000|2024-07-19 16:28:30|390.13|388.13|390.11|388.11|390.19|388.19|390.11|388.11|16
1721406520000|2024-07-19 16:28:40|390.14|388.14|390.21|388.21|390.24|388.24|390.11|388.11|22
1721406530000|2024-07-19 16:28:50|390.22|388.22|389.95|387.95|390.23|388.23|389.95|387.95|23
1721406540000|2024-07-19 16:29:00|389.96|387.96|389.86|387.86|389.98|387.98|389.86|387.86|22
1721406550000|2024-07-19 16:29:10|389.84|387.84|389.9|387.9|389.96|387.96|389.84|387.84|23
1721406560000|2024-07-19 16:29:20|389.91|387.91|389.89|387.89|389.91|387.91|389.87|387.87|16
1721406570000|2024-07-19 16:29:30|389.9|387.9|389.79|387.79|389.92|387.92|389.74|387.74|22
1721406580000|2024-07-19 16:29:40|389.78|387.78|389.85|387.85|389.85|387.85|389.74|387.74|15
1721406590000|2024-07-19 16:29:50|389.86|387.86|389.8|387.8|389.91|387.91|389.74|387.74|17
1721406600000|2024-07-19 16:30:00|389.81|387.81|389.95|387.95|390|388|389.81|387.81|25
1721406610000|2024-07-19 16:30:10|389.96|387.96|390.04|388.04|390.16|388.16|389.96|387.96|24
1721406620000|2024-07-19 16:30:20|390.08|388.08|390.14|388.14|390.18|388.18|390.01|388.01|18
1721406630000|2024-07-19 16:30:30|390.1|388.1|389.86|387.86|390.1|388.1|389.76|387.76|20
1721406640000|2024-07-19 16:30:40|389.88|387.88|390.14|388.14|390.14|388.14|389.88|387.88|21
1721406650000|2024-07-19 16:30:50|390.1|388.1|390.03|388.03|390.1|388.1|389.98|387.98|9
1721406660000|2024-07-19 16:31:00|390.04|388.04|390.11|388.11|390.11|388.11|389.82|387.82|25
1721406670000|2024-07-19 16:31:10|390.1|388.1|389.95|387.95|390.13|388.13|389.93|387.93|24
1721406680000|2024-07-19 16:31:20|390.01|388.01|389.99|387.99|390.13|388.13|389.99|387.99|25
1721406690000|2024-07-19 16:31:30|389.98|387.98|389.65|387.65|390.02|388.02|389.61|387.61|27
1721406700000|2024-07-19 16:31:40|389.66|387.66|389.76|387.76|389.83|387.83|389.65|387.65|22
1721406710000|2024-07-19 16:31:50|389.78|387.78|389.62|387.62|389.78|387.78|389.59|387.59|21
1721406720000|2024-07-19 16:32:00|389.63|387.63|389.61|387.61|389.73|387.73|389.61|387.61|24
1721406730000|2024-07-19 16:32:10|389.6|387.6|389.61|387.61|389.69|387.69|389.59|387.59|19
1721406740000|2024-07-19 16:32:20|389.56|387.56|389.53|387.53|389.61|387.61|389.53|387.53|15
1721406750000|2024-07-19 16:32:30|389.45|387.45|389.55|387.55|389.55|387.55|389.27|387.27|17
1721406760000|2024-07-19 16:32:40|389.56|387.56|389.78|387.78|389.78|387.78|389.53|387.53|19
1721406770000|2024-07-19 16:32:50|389.76|387.76|389.73|387.73|389.84|387.84|389.73|387.73|24
1721406780000|2024-07-19 16:33:00|389.77|387.77|389.81|387.81|389.81|387.81|389.75|387.75|5
1721406790000|2024-07-19 16:33:10|389.79|387.79|389.6|387.6|389.79|387.79|389.54|387.54|27
1721406800000|2024-07-19 16:33:20|389.63|387.63|389.59|387.59|389.63|387.63|389.53|387.53|19
1721406810000|2024-07-19 16:33:30|389.58|387.58|389.55|387.55|389.58|387.58|389.46|387.46|20
1721406820000|2024-07-19 16:33:40|389.54|387.54|389.45|387.45|389.54|387.54|389.42|387.42|23
1721406830000|2024-07-19 16:33:50|389.46|387.46|389.92|387.92|389.93|387.93|389.39|387.39|26
1721406840000|2024-07-19 16:34:00|390.01|388.01|390.05|388.05|390.05|388.05|390.01|388.01|6
1721406850000|2024-07-19 16:34:10|390.03|388.03|390.03|388.03|390.03|388.03|390.02|388.02|3
1721406860000|2024-07-19 16:34:20|390.04|388.04|390.05|388.05|390.05|388.05|390.04|388.04|6
1721406870000|2024-07-19 16:34:30|390.01|388.01|389.98|387.98|390.01|388.01|389.91|387.91|15
1721406880000|2024-07-19 16:34:40|389.96|387.96|389.77|387.77|389.96|387.96|389.76|387.76|19
1721406890000|2024-07-19 16:34:50|389.76|387.76|389.5|387.5|389.79|387.79|389.47|387.47|23
1721406900000|2024-07-19 16:35:00|389.48|387.48|389.62|387.62|389.62|387.62|389.39|387.39|16
1721406910000|2024-07-19 16:35:10|389.6|387.6|389.88|387.88|389.88|387.88|389.59|387.59|31
1721406920000|2024-07-19 16:35:20|389.93|387.93|390.02|388.02|390.02|388.02|389.91|387.91|10
1721406930000|2024-07-19 16:35:30|390.03|388.03|389.84|387.84|390.03|388.03|389.84|387.84|9
1721406940000|2024-07-19 16:35:40|389.85|387.85|389.81|387.81|389.92|387.92|389.65|387.65|26
1721406950000|2024-07-19 16:35:50|389.85|387.85|389.88|387.88|389.89|387.89|389.78|387.78|21
1721406960000|2024-07-19 16:36:00|389.84|387.84|389.94|387.94|389.98|387.98|389.77|387.77|23
1721406970000|2024-07-19 16:36:10|389.91|387.91|389.8|387.8|389.96|387.96|389.78|387.78|25
1721406980000|2024-07-19 16:36:20|389.81|387.81|389.82|387.82|389.9|387.9|389.79|387.79|20
1721406990000|2024-07-19 16:36:30|389.79|387.79|389.96|387.96|389.97|387.97|389.74|387.74|22
1721407000000|2024-07-19 16:36:40|389.95|387.95|389.84|387.84|389.95|387.95|389.84|387.84|15
1721407010000|2024-07-19 16:36:50|389.77|387.77|389.75|387.75|389.77|387.77|389.66|387.66|18
1721407020000|2024-07-19 16:37:00|389.76|387.76|389.63|387.63|389.76|387.76|389.63|387.63|19
1721407030000|2024-07-19 16:37:10|389.71|387.71|389.77|387.77|389.85|387.85|389.71|387.71|18
1721407040000|2024-07-19 16:37:20|389.74|387.74|389.78|387.78|389.86|387.86|389.72|387.72|24
1721407050000|2024-07-19 16:37:30|389.75|387.75|389.63|387.63|389.84|387.84|389.6|387.6|20
1721407060000|2024-07-19 16:37:40|389.6|387.6|389.61|387.61|389.64|387.64|389.59|387.59|17
1721407070000|2024-07-19 16:37:50|389.62|387.62|389.6|387.6|389.62|387.62|389.51|387.51|18
1721407080000|2024-07-19 16:38:00|389.63|387.63|389.51|387.51|389.63|387.63|389.48|387.48|26
1721407090000|2024-07-19 16:38:10|389.54|387.54|389.48|387.48|389.59|387.59|389.46|387.46|15
1721407100000|2024-07-19 16:38:20|389.46|387.46|389.34|387.34|389.48|387.48|389.29|387.29|18
1721407110000|2024-07-19 16:38:30|389.33|387.33|389.18|387.18|389.33|387.33|388.97|386.97|25
1721407120000|2024-07-19 16:38:40|389.16|387.16|389.14|387.14|389.19|387.19|389.04|387.04|21
1721407130000|2024-07-19 16:38:50|389.08|387.08|388.93|386.93|389.1|387.1|388.93|386.93|13
1721407140000|2024-07-19 16:39:00|388.92|386.92|388.63|386.63|388.92|386.92|388.47|386.47|15
1721407150000|2024-07-19 16:39:10|388.67|386.67|388.38|386.38|388.67|386.67|388.36|386.36|13
1721407160000|2024-07-19 16:39:20|388.47|386.47|388.47|386.47|388.47|386.47|388.47|386.47|1
1721407170000|2024-07-19 16:39:30|388.56|386.56|388.61|386.61|388.62|386.62|388.52|386.52|18
1721407180000|2024-07-19 16:39:40|388.58|386.58|388.61|386.61|388.61|386.61|388.58|386.58|5
1721407190000|2024-07-19 16:39:50|388.65|386.65|388.88|386.88|388.88|386.88|388.65|386.65|12
1721407200000|2024-07-19 16:40:00|388.89|386.89|389|387|389|387|388.89|386.89|8
1721407210000|2024-07-19 16:40:10|389.01|387.01|389.21|387.21|389.21|387.21|389.01|387.01|7
1721407220000|2024-07-19 16:40:20|389.2|387.2|389.16|387.16|389.2|387.2|389.14|387.14|6
1721407230000|2024-07-19 16:40:30|389.15|387.15|389.11|387.11|389.2|387.2|389.11|387.11|18
1721407240000|2024-07-19 16:40:40|389.15|387.15|389.2|387.2|389.2|387.2|389.15|387.15|2
1721407260000|2024-07-19 16:41:00|389.19|387.19|389.2|387.2|389.2|387.2|389.13|387.13|9
1721407270000|2024-07-19 16:41:10|389.3|387.3|389.57|387.57|389.6|387.6|389.3|387.3|9
1721407280000|2024-07-19 16:41:20|389.49|387.49|389.4|387.4|389.49|387.49|389.35|387.35|27
1721407290000|2024-07-19 16:41:30|389.43|387.43|389.45|387.45|389.49|387.49|389.43|387.43|12
1721407300000|2024-07-19 16:41:40|389.49|387.49|389.5|387.5|389.51|387.51|389.38|387.38|17
1721407310000|2024-07-19 16:41:50|389.49|387.49|389.51|387.51|389.55|387.55|389.45|387.45|20
1721407320000|2024-07-19 16:42:00|389.63|387.63|389.78|387.78|389.8|387.8|389.63|387.63|6
1721407330000|2024-07-19 16:42:10|389.69|387.69|389.42|387.42|389.69|387.69|389.42|387.42|18
1721407340000|2024-07-19 16:42:20|389.46|387.46|389.54|387.54|389.62|387.62|389.46|387.46|16
1721407350000|2024-07-19 16:42:30|389.57|387.57|389.51|387.51|389.59|387.59|389.47|387.47|20
1721407360000|2024-07-19 16:42:40|389.5|387.5|389.42|387.42|389.5|387.5|389.42|387.42|17
1721407370000|2024-07-19 16:42:50|389.43|387.43|389.56|387.56|389.56|387.56|389.43|387.43|13
1721407380000|2024-07-19 16:43:00|389.6|387.6|389.78|387.78|389.8|387.8|389.59|387.59|14
1721407390000|2024-07-19 16:43:10|389.84|387.84|389.84|387.84|389.88|387.88|389.81|387.81|12
1721407400000|2024-07-19 16:43:20|389.86|387.86|389.82|387.82|389.86|387.86|389.71|387.71|15
1721407410000|2024-07-19 16:43:30|389.81|387.81|389.86|387.86|389.88|387.88|389.81|387.81|14
1721407420000|2024-07-19 16:43:40|389.87|387.87|389.81|387.81|389.95|387.95|389.81|387.81|14
1721407430000|2024-07-19 16:43:50|389.85|387.85|389.82|387.82|389.91|387.91|389.81|387.81|11
1721407440000|2024-07-19 16:44:00|389.89|387.89|389.98|387.98|389.98|387.98|389.85|387.85|17
1721407450000|2024-07-19 16:44:10|390|388|389.97|387.97|390.03|388.03|389.97|387.97|9
1721407460000|2024-07-19 16:44:20|389.96|387.96|389.97|387.97|389.97|387.97|389.96|387.96|4
1721407470000|2024-07-19 16:44:30|390.01|388.01|389.96|387.96|390.01|388.01|389.95|387.95|17
1721407480000|2024-07-19 16:44:40|389.93|387.93|389.89|387.89|390.01|388.01|389.81|387.81|22
1721407490000|2024-07-19 16:44:50|389.93|387.93|389.78|387.78|389.95|387.95|389.77|387.77|19
1721407500000|2024-07-19 16:45:00|389.77|387.77|389.34|387.34|389.77|387.77|389.32|387.32|20
1721407510000|2024-07-19 16:45:10|389.33|387.33|389.09|387.09|389.33|387.33|389.09|387.09|13
1721407520000|2024-07-19 16:45:20|389.11|387.11|388.89|386.89|389.11|387.11|388.88|386.88|9
1721407530000|2024-07-19 16:45:30|388.88|386.88|388.86|386.86|388.88|386.88|388.62|386.62|12
1721407540000|2024-07-19 16:45:40|388.89|386.89|388.82|386.82|389.07|387.07|388.82|386.82|28
1721407550000|2024-07-19 16:45:50|388.81|386.81|388.84|386.84|388.84|386.84|388.66|386.66|19
1721407560000|2024-07-19 16:46:00|388.85|386.85|389.09|387.09|389.09|387.09|388.85|386.85|18
1721407570000|2024-07-19 16:46:10|389.1|387.1|388.74|386.74|389.1|387.1|388.71|386.71|25
1721407580000|2024-07-19 16:46:20|388.73|386.73|388.39|386.39|388.74|386.74|388.39|386.39|19
1721407590000|2024-07-19 16:46:30|388.4|386.4|388.62|386.62|388.7|386.7|388.4|386.4|19
1721407600000|2024-07-19 16:46:40|388.63|386.63|388.8|386.8|388.8|386.8|388.61|386.61|21
1721407610000|2024-07-19 16:46:50|388.82|386.82|388.61|386.61|388.82|386.82|388.61|386.61|22
1721407620000|2024-07-19 16:47:00|388.65|386.65|388.51|386.51|388.71|386.71|388.51|386.51|19
1721407630000|2024-07-19 16:47:10|388.52|386.52|388.53|386.53|388.59|386.59|388.49|386.49|15
1721407640000|2024-07-19 16:47:20|388.32|386.32|388.2|386.2|388.32|386.32|388.2|386.2|13
1721407650000|2024-07-19 16:47:30|388.19|386.19|388.4|386.4|388.41|386.41|388.1|386.1|25
1721407660000|2024-07-19 16:47:40|388.35|386.35|388.33|386.33|388.35|386.35|388.28|386.28|22
1721407670000|2024-07-19 16:47:50|388.32|386.32|388.47|386.47|388.5|386.5|388.32|386.32|15
1721407680000|2024-07-19 16:48:00|388.49|386.49|389.13|387.13|389.13|387.13|388.49|386.49|22
1721407690000|2024-07-19 16:48:10|389.17|387.17|388.96|386.96|389.2|387.2|388.94|386.94|7
1721407700000|2024-07-19 16:48:20|388.98|386.98|388.99|386.99|389.02|387.02|388.82|386.82|19
1721407710000|2024-07-19 16:48:30|388.98|386.98|388.85|386.85|388.98|386.98|388.83|386.83|17
1721407720000|2024-07-19 16:48:40|388.84|386.84|388.89|386.89|388.94|386.94|388.83|386.83|14
1721407730000|2024-07-19 16:48:50|388.87|386.87|388.94|386.94|388.94|386.94|388.81|386.81|13
1721407740000|2024-07-19 16:49:00|388.95|386.95|388.86|386.86|388.95|386.95|388.83|386.83|14
1721407750000|2024-07-19 16:49:10|388.85|386.85|388.83|386.83|388.88|386.88|388.82|386.82|18
1721407760000|2024-07-19 16:49:20|388.84|386.84|388.87|386.87|388.92|386.92|388.81|386.81|17
1721407770000|2024-07-19 16:49:30|388.86|386.86|389.19|387.19|389.19|387.19|388.86|386.86|20
1721407780000|2024-07-19 16:49:40|389.22|387.22|389.09|387.09|389.22|387.22|389.05|387.05|21
1721407790000|2024-07-19 16:49:50|389.1|387.1|389.25|387.25|389.41|387.41|389.1|387.1|21
1721407800000|2024-07-19 16:50:00|389.24|387.24|389.17|387.17|389.27|387.27|389.13|387.13|21
1721407810000|2024-07-19 16:50:10|389.15|387.15|389.07|387.07|389.22|387.22|389.01|387.01|22
1721407820000|2024-07-19 16:50:20|389.1|387.1|388.99|386.99|389.13|387.13|388.99|386.99|19
1721407830000|2024-07-19 16:50:30|389.02|387.02|389.07|387.07|389.1|387.1|388.99|386.99|23
1721407840000|2024-07-19 16:50:40|389.08|387.08|389.13|387.13|389.2|387.2|389.08|387.08|21
1721407850000|2024-07-19 16:50:50|389.14|387.14|389.13|387.13|389.25|387.25|389.13|387.13|19
1721407860000|2024-07-19 16:51:00|389.15|387.15|388.97|386.97|389.28|387.28|388.97|386.97|23
1721407870000|2024-07-19 16:51:10|388.96|386.96|388.81|386.81|388.96|386.96|388.79|386.79|15
1721407880000|2024-07-19 16:51:20|388.79|386.79|388.78|386.78|388.79|386.79|388.78|386.78|2
1721407890000|2024-07-19 16:51:30|388.59|386.59|388.35|386.35|388.59|386.59|388.35|386.35|4
1721407900000|2024-07-19 16:51:40|388.36|386.36|388.45|386.45|388.56|386.56|388.36|386.36|20
1721407910000|2024-07-19 16:51:50|388.44|386.44|388.63|386.63|388.68|386.68|388.44|386.44|25
1721407920000|2024-07-19 16:52:00|388.6|386.6|388.52|386.52|388.62|386.62|388.5|386.5|23
1721407930000|2024-07-19 16:52:10|388.53|386.53|388.38|386.38|388.63|386.63|388.38|386.38|22
1721407940000|2024-07-19 16:52:20|388.37|386.37|388.39|386.39|388.39|386.39|388.3|386.3|20
1721407950000|2024-07-19 16:52:30|388.46|386.46|388.46|386.46|388.49|386.49|388.37|386.37|22
1721407960000|2024-07-19 16:52:40|388.44|386.44|388.48|386.48|388.49|386.49|388.41|386.41|14
1721407970000|2024-07-19 16:52:50|388.45|386.45|388.43|386.43|388.48|386.48|388.4|386.4|17
1721407980000|2024-07-19 16:53:00|388.39|386.39|388.38|386.38|388.47|386.47|388.38|386.38|21
1721407990000|2024-07-19 16:53:10|388.39|386.39|388.08|386.08|388.49|386.49|388.03|386.03|21
1721408000000|2024-07-19 16:53:20|388.06|386.06|387.84|385.84|388.06|386.06|387.79|385.79|17
1721408010000|2024-07-19 16:53:30|387.82|385.82|387.91|385.91|387.92|385.92|387.78|385.78|15
1721408020000|2024-07-19 16:53:40|387.94|385.94|388.04|386.04|388.07|386.07|387.92|385.92|13
1721408030000|2024-07-19 16:53:50|388.06|386.06|388.03|386.03|388.06|386.06|388.02|386.02|8
1721408040000|2024-07-19 16:54:00|388.07|386.07|388.26|386.26|388.26|386.26|388.06|386.06|8
1721408050000|2024-07-19 16:54:10|388.25|386.25|388.19|386.19|388.32|386.32|388.19|386.19|17
1721408060000|2024-07-19 16:54:20|388.2|386.2|388.13|386.13|388.2|386.2|388.06|386.06|20
1721408070000|2024-07-19 16:54:30|388.12|386.12|388.23|386.23|388.25|386.25|388.08|386.08|14
1721408080000|2024-07-19 16:54:40|388.22|386.22|388.23|386.23|388.33|386.33|388.22|386.22|17
1721408090000|2024-07-19 16:54:50|388.25|386.25|388.1|386.1|388.25|386.25|388.07|386.07|21
1721408100000|2024-07-19 16:55:00|388.09|386.09|388.25|386.25|388.25|386.25|388.08|386.08|14
1721408110000|2024-07-19 16:55:10|388.3|386.3|388.42|386.42|388.42|386.42|388.28|386.28|20
1721408120000|2024-07-19 16:55:20|388.41|386.41|388.4|386.4|388.43|386.43|388.26|386.26|24
1721408130000|2024-07-19 16:55:30|388.39|386.39|388.38|386.38|388.41|386.41|388.37|386.37|6
1721408140000|2024-07-19 16:55:40|388.37|386.37|388.4|386.4|388.44|386.44|388.35|386.35|19
1721408150000|2024-07-19 16:55:50|388.39|386.39|388.28|386.28|388.39|386.39|388.28|386.28|7
1721408160000|2024-07-19 16:56:00|388.25|386.25|388.19|386.19|388.3|386.3|388.19|386.19|19
1721408170000|2024-07-19 16:56:10|388.21|386.21|388.27|386.27|388.27|386.27|388.21|386.21|10
1721408180000|2024-07-19 16:56:20|388.32|386.32|388.27|386.27|388.32|386.32|388.26|386.26|10
1721408190000|2024-07-19 16:56:30|388.26|386.26|388.35|386.35|388.35|386.35|388.25|386.25|8
1721408200000|2024-07-19 16:56:40|388.36|386.36|388.39|386.39|388.39|386.39|388.33|386.33|10
1721408210000|2024-07-19 16:56:50|388.38|386.38|388.39|386.39|388.4|386.4|388.36|386.36|14
1721408220000|2024-07-19 16:57:00|388.4|386.4|388.45|386.45|388.59|386.59|388.4|386.4|20
1721408230000|2024-07-19 16:57:10|388.46|386.46|388.39|386.39|388.52|386.52|388.37|386.37|17
1721408240000|2024-07-19 16:57:20|388.38|386.38|388.47|386.47|388.53|386.53|388.38|386.38|22
1721408250000|2024-07-19 16:57:30|388.48|386.48|388.56|386.56|388.58|386.58|388.39|386.39|23
1721408260000|2024-07-19 16:57:40|388.55|386.55|388.62|386.62|388.64|386.64|388.55|386.55|12
1721408270000|2024-07-19 16:57:50|388.63|386.63|388.64|386.64|388.65|386.65|388.63|386.63|8
1721408280000|2024-07-19 16:58:00|388.63|386.63|388.6|386.6|388.64|386.64|388.57|386.57|14
1721408290000|2024-07-19 16:58:10|388.59|386.59|388.54|386.54|388.63|386.63|388.54|386.54|9
1721408300000|2024-07-19 16:58:20|388.52|386.52|388.63|386.63|388.68|386.68|388.52|386.52|13
1721408310000|2024-07-19 16:58:30|388.65|386.65|388.62|386.62|388.65|386.65|388.61|386.61|7
1721408320000|2024-07-19 16:58:40|388.61|386.61|388.48|386.48|388.62|386.62|388.48|386.48|14
1721408330000|2024-07-19 16:58:50|388.49|386.49|388.45|386.45|388.54|386.54|388.44|386.44|14
1721408340000|2024-07-19 16:59:00|388.4|386.4|388.35|386.35|388.42|386.42|388.34|386.34|15
1721408350000|2024-07-19 16:59:10|388.34|386.34|388.27|386.27|388.35|386.35|388.26|386.26|14
1721408360000|2024-07-19 16:59:20|388.33|386.33|388.3|386.3|388.33|386.33|388.3|386.3|7
1721408370000|2024-07-19 16:59:30|388.32|386.32|388.29|386.29|388.32|386.32|388.28|386.28|11
1721408380000|2024-07-19 16:59:40|388.3|386.3|388.46|386.46|388.46|386.46|388.24|386.24|14
1721408390000|2024-07-19 16:59:50|388.56|386.56|388.49|386.49|388.56|386.56|388.47|386.47|9
1721408400000|2024-07-19 17:00:00|388.5|386.5|388.74|386.74|388.76|386.76|388.49|386.49|22
1721408410000|2024-07-19 17:00:10|388.72|386.72|388.79|386.79|388.79|386.79|388.72|386.72|5
1721408420000|2024-07-19 17:00:20|388.78|386.78|388.78|386.78|388.8|386.8|388.65|386.65|23
1721408430000|2024-07-19 17:00:30|388.79|386.79|388.75|386.75|388.8|386.8|388.7|386.7|17
1721408440000|2024-07-19 17:00:40|388.72|386.72|388.65|386.65|388.72|386.72|388.65|386.65|16
1721408450000|2024-07-19 17:00:50|388.66|386.66|388.74|386.74|388.78|386.78|388.66|386.66|18
1721408460000|2024-07-19 17:01:00|388.73|386.73|388.82|386.82|388.82|386.82|388.73|386.73|8
1721408470000|2024-07-19 17:01:10|388.81|386.81|388.74|386.74|388.81|386.81|388.69|386.69|7
1721408480000|2024-07-19 17:01:20|388.75|386.75|388.64|386.64|388.75|386.75|388.59|386.59|17
1721408490000|2024-07-19 17:01:30|388.66|386.66|388.62|386.62|388.69|386.69|388.56|386.56|19
1721408500000|2024-07-19 17:01:40|388.6|386.6|388.48|386.48|388.62|386.62|388.47|386.47|21
1721408510000|2024-07-19 17:01:50|388.47|386.47|388.36|386.36|388.48|386.48|388.31|386.31|10
1721408520000|2024-07-19 17:02:00|388.35|386.35|388.34|386.34|388.36|386.36|388.32|386.32|21
1721408530000|2024-07-19 17:02:10|388.33|386.33|388.15|386.15|388.34|386.34|388.15|386.15|12
1721408540000|2024-07-19 17:02:20|388.14|386.14|388.17|386.17|388.17|386.17|388.1|386.1|16
1721408550000|2024-07-19 17:02:30|388.15|386.15|388.12|386.12|388.16|386.16|388.12|386.12|9
1721408560000|2024-07-19 17:02:40|388.13|386.13|388.04|386.04|388.16|386.16|388.04|386.04|16
1721408570000|2024-07-19 17:02:50|388.05|386.05|387.88|385.88|388.05|386.05|387.71|385.71|18
1721408580000|2024-07-19 17:03:00|387.87|385.87|387.77|385.77|387.87|385.87|387.74|385.74|17
1721408590000|2024-07-19 17:03:10|387.78|385.78|388.23|386.23|388.24|386.24|387.76|385.76|20
1721408600000|2024-07-19 17:03:20|388.24|386.24|388.25|386.25|388.26|386.26|388.15|386.15|12
1721408610000|2024-07-19 17:03:30|388.24|386.24|388.27|386.27|388.28|386.28|388.2|386.2|10
1721408620000|2024-07-19 17:03:40|388.25|386.25|388.17|386.17|388.25|386.25|388.14|386.14|11
1721408630000|2024-07-19 17:03:50|388.16|386.16|387.93|385.93|388.16|386.16|387.92|385.92|17
1721408640000|2024-07-19 17:04:00|387.92|385.92|387.96|385.96|387.96|385.96|387.85|385.85|19
1721408650000|2024-07-19 17:04:10|388.03|386.03|387.94|385.94|388.04|386.04|387.93|385.93|17
1721408660000|2024-07-19 17:04:20|387.93|385.93|388.03|386.03|388.04|386.04|387.89|385.89|14
1721408670000|2024-07-19 17:04:30|388.02|386.02|387.97|385.97|388.04|386.04|387.97|385.97|11
1721408680000|2024-07-19 17:04:40|387.99|385.99|387.92|385.92|388.01|386.01|387.89|385.89|17
1721408690000|2024-07-19 17:04:50|387.91|385.91|387.98|385.98|388.01|386.01|387.91|385.91|15
1721408700000|2024-07-19 17:05:00|388.01|386.01|388.05|386.05|388.05|386.05|387.94|385.94|17
1721408710000|2024-07-19 17:05:10|388.04|386.04|388.13|386.13|388.13|386.13|388.03|386.03|18
1721408720000|2024-07-19 17:05:20|388.1|386.1|387.98|385.98|388.11|386.11|387.94|385.94|11
1721408730000|2024-07-19 17:05:30|387.97|385.97|387.87|385.87|387.97|385.97|387.87|385.87|12
1721408740000|2024-07-19 17:05:40|387.81|385.81|387.83|385.83|387.92|385.92|387.79|385.79|19
1721408750000|2024-07-19 17:05:50|387.86|385.86|388|386|388|386|387.82|385.82|13
1721408760000|2024-07-19 17:06:00|387.97|385.97|388.12|386.12|388.12|386.12|387.95|385.95|17
1721408770000|2024-07-19 17:06:10|388.09|386.09|388.24|386.24|388.28|386.28|388.06|386.06|22
1721408780000|2024-07-19 17:06:20|388.23|386.23|388.35|386.35|388.36|386.36|388.23|386.23|13
1721408790000|2024-07-19 17:06:30|388.36|386.36|388.19|386.19|388.36|386.36|388.17|386.17|17
1721408800000|2024-07-19 17:06:40|388.18|386.18|388.22|386.22|388.24|386.24|388.16|386.16|18
1721408810000|2024-07-19 17:06:50|388.24|386.24|388.13|386.13|388.24|386.24|388.13|386.13|12
1721408820000|2024-07-19 17:07:00|388.12|386.12|388.01|386.01|388.12|386.12|387.95|385.95|18
1721408830000|2024-07-19 17:07:10|387.98|385.98|387.9|385.9|387.99|385.99|387.82|385.82|21
1721408840000|2024-07-19 17:07:20|387.91|385.91|387.94|385.94|387.96|385.96|387.88|385.88|22
1721408850000|2024-07-19 17:07:30|387.91|385.91|387.97|385.97|387.98|385.98|387.81|385.81|21
1721408860000|2024-07-19 17:07:40|387.98|385.98|388.1|386.1|388.1|386.1|387.95|385.95|21
1721408870000|2024-07-19 17:07:50|388.08|386.08|388.08|386.08|388.1|386.1|388.07|386.07|19
1721408880000|2024-07-19 17:08:00|388.07|386.07|388.14|386.14|388.14|386.14|388.06|386.06|11
1721408890000|2024-07-19 17:08:10|388.15|386.15|388.12|386.12|388.15|386.15|388.08|386.08|8
1721408900000|2024-07-19 17:08:20|388.09|386.09|388.03|386.03|388.09|386.09|388.01|386.01|11
1721408910000|2024-07-19 17:08:30|388.02|386.02|388.12|386.12|388.13|386.13|388.02|386.02|15
1721408920000|2024-07-19 17:08:40|388.13|386.13|388.31|386.31|388.32|386.32|388.13|386.13|20
1721408930000|2024-07-19 17:08:50|388.35|386.35|388.34|386.34|388.36|386.36|388.33|386.33|8
1721408940000|2024-07-19 17:09:00|388.33|386.33|388.36|386.36|388.36|386.36|388.22|386.22|14
1721408950000|2024-07-19 17:09:10|388.37|386.37|388.37|386.37|388.37|386.37|388.37|386.37|1
1721408960000|2024-07-19 17:09:20|388.34|386.34|388.36|386.36|388.36|386.36|388.34|386.34|3
1721408970000|2024-07-19 17:09:30|388.35|386.35|388.34|386.34|388.35|386.35|388.33|386.33|7
1721408980000|2024-07-19 17:09:40|388.33|386.33|388.33|386.33|388.34|386.34|388.33|386.33|3
1721408990000|2024-07-19 17:09:50|388.34|386.34|388.39|386.39|388.39|386.39|388.33|386.33|9
1721409000000|2024-07-19 17:10:00|388.41|386.41|388.53|386.53|388.53|386.53|388.41|386.41|12
1721409010000|2024-07-19 17:10:10|388.54|386.54|388.9|386.9|388.91|386.91|388.54|386.54|11
1721409020000|2024-07-19 17:10:20|388.91|386.91|389.03|387.03|389.05|387.05|388.91|386.91|14
1721409030000|2024-07-19 17:10:30|389.02|387.02|389.25|387.25|389.25|387.25|389.02|387.02|18
1721409040000|2024-07-19 17:10:40|389.23|387.23|389.04|387.04|389.25|387.25|389.04|387.04|10
1721409050000|2024-07-19 17:10:50|389.01|387.01|389.02|387.02|389.05|387.05|388.96|386.96|26
1721409060000|2024-07-19 17:11:00|388.96|386.96|388.84|386.84|388.96|386.96|388.84|386.84|7
1721409070000|2024-07-19 17:11:10|388.8|386.8|388.81|386.81|388.85|386.85|388.74|386.74|23
1721409080000|2024-07-19 17:11:20|388.85|386.85|388.83|386.83|388.86|386.86|388.77|386.77|20
1721409090000|2024-07-19 17:11:30|388.88|386.88|388.79|386.79|388.88|386.88|388.78|386.78|12
1721409100000|2024-07-19 17:11:40|388.78|386.78|388.38|386.38|388.78|386.78|388.38|386.38|17
1721409110000|2024-07-19 17:11:50|388.36|386.36|388.05|386.05|388.36|386.36|388.05|386.05|5
1721409120000|2024-07-19 17:12:00|388.04|386.04|388.01|386.01|388.04|386.04|388.01|386.01|6
1721409130000|2024-07-19 17:12:10|387.93|385.93|387.87|385.87|387.93|385.93|387.86|385.86|5
1721409140000|2024-07-19 17:12:20|387.93|385.93|387.93|385.93|387.99|385.99|387.92|385.92|17
1721409150000|2024-07-19 17:12:30|387.94|385.94|387.98|385.98|388|386|387.93|385.93|13
1721409160000|2024-07-19 17:12:40|388.06|386.06|388.13|386.13|388.2|386.2|388.06|386.06|23
1721409170000|2024-07-19 17:12:50|388.14|386.14|388.44|386.44|388.44|386.44|388.14|386.14|21
1721409180000|2024-07-19 17:13:00|388.45|386.45|388.42|386.42|388.45|386.45|388.34|386.34|27
1721409190000|2024-07-19 17:13:10|388.49|386.49|388.51|386.51|388.58|386.58|388.49|386.49|17
1721409200000|2024-07-19 17:13:20|388.53|386.53|388.39|386.39|388.53|386.53|388.39|386.39|19
1721409210000|2024-07-19 17:13:30|388.4|386.4|388.36|386.36|388.41|386.41|388.34|386.34|17
1721409220000|2024-07-19 17:13:40|388.35|386.35|388.25|386.25|388.36|386.36|388.24|386.24|9
1721409230000|2024-07-19 17:13:50|388.26|386.26|388.33|386.33|388.45|386.45|388.26|386.26|21
1721409240000|2024-07-19 17:14:00|388.34|386.34|388.32|386.32|388.34|386.34|388.31|386.31|13
1721409250000|2024-07-19 17:14:10|388.33|386.33|388.33|386.33|388.37|386.37|388.31|386.31|13
1721409260000|2024-07-19 17:14:20|388.35|386.35|388.54|386.54|388.61|386.61|388.34|386.34|21
1721409270000|2024-07-19 17:14:30|388.53|386.53|388.46|386.46|388.53|386.53|388.45|386.45|18
1721409280000|2024-07-19 17:14:40|388.47|386.47|388.5|386.5|388.61|386.61|388.46|386.46|20
1721409290000|2024-07-19 17:14:50|388.41|386.41|388.44|386.44|388.46|386.46|388.4|386.4|18
1721409300000|2024-07-19 17:15:00|388.45|386.45|388.66|386.66|388.76|386.76|388.39|386.39|27
1721409310000|2024-07-19 17:15:10|388.65|386.65|388.57|386.57|388.74|386.74|388.56|386.56|20
1721409320000|2024-07-19 17:15:20|388.58|386.58|388.58|386.58|388.62|386.62|388.53|386.53|15
1721409330000|2024-07-19 17:15:30|388.56|386.56|388.62|386.62|388.63|386.63|388.53|386.53|16
1721409340000|2024-07-19 17:15:40|388.61|386.61|388.58|386.58|388.63|386.63|388.55|386.55|14
1721409350000|2024-07-19 17:15:50|388.54|386.54|388.67|386.67|388.69|386.69|388.53|386.53|17
1721409360000|2024-07-19 17:16:00|388.66|386.66|388.61|386.61|388.66|386.66|388.59|386.59|6
1721409370000|2024-07-19 17:16:10|388.6|386.6|388.73|386.73|388.76|386.76|388.59|386.59|19
1721409380000|2024-07-19 17:16:20|388.72|386.72|388.79|386.79|388.84|386.84|388.72|386.72|14
1721409390000|2024-07-19 17:16:30|388.82|386.82|388.79|386.79|388.86|386.86|388.78|386.78|13
1721409400000|2024-07-19 17:16:40|388.81|386.81|388.74|386.74|388.84|386.84|388.72|386.72|19
1721409410000|2024-07-19 17:16:50|388.75|386.75|388.79|386.79|388.84|386.84|388.75|386.75|14
1721409420000|2024-07-19 17:17:00|388.8|386.8|388.8|386.8|388.84|386.84|388.76|386.76|21
1721409430000|2024-07-19 17:17:10|388.82|386.82|388.75|386.75|388.85|386.85|388.75|386.75|20
1721409440000|2024-07-19 17:17:20|388.72|386.72|388.84|386.84|388.84|386.84|388.72|386.72|16
1721409450000|2024-07-19 17:17:30|388.83|386.83|388.87|386.87|388.87|386.87|388.79|386.79|15
1721409460000|2024-07-19 17:17:40|388.86|386.86|388.87|386.87|388.87|386.87|388.81|386.81|12
1721409470000|2024-07-19 17:17:50|388.86|386.86|388.83|386.83|388.9|386.9|388.83|386.83|12
1721409480000|2024-07-19 17:18:00|388.82|386.82|388.87|386.87|388.91|386.91|388.81|386.81|11
1721409490000|2024-07-19 17:18:10|388.89|386.89|388.91|386.91|389.07|387.07|388.87|386.87|18
1721409500000|2024-07-19 17:18:20|388.92|386.92|388.89|386.89|388.94|386.94|388.89|386.89|12
1721409510000|2024-07-19 17:18:30|388.88|386.88|388.82|386.82|388.89|386.89|388.81|386.81|7
1721409520000|2024-07-19 17:18:40|388.83|386.83|388.79|386.79|388.86|386.86|388.79|386.79|10
1721409530000|2024-07-19 17:18:50|388.8|386.8|388.78|386.78|388.83|386.83|388.74|386.74|15
1721409540000|2024-07-19 17:19:00|388.76|386.76|389.02|387.02|389.03|387.03|388.75|386.75|24
1721409550000|2024-07-19 17:19:10|389.01|387.01|389.08|387.08|389.12|387.12|389.01|387.01|17
1721409560000|2024-07-19 17:19:20|389.11|387.11|389.01|387.01|389.16|387.16|388.97|386.97|20
1721409570000|2024-07-19 17:19:30|389|387|389.04|387.04|389.04|387.04|388.93|386.93|13
1721409580000|2024-07-19 17:19:40|389.07|387.07|389.2|387.2|389.2|387.2|389.01|387.01|14
1721409600000|2024-07-19 17:20:00|389.21|387.21|389.21|387.21|389.21|387.21|389.21|387.21|1
1721409610000|2024-07-19 17:20:10|389.22|387.22|389.27|387.27|389.27|387.27|389.22|387.22|6
1721409620000|2024-07-19 17:20:20|389.28|387.28|389.71|387.71|389.72|387.72|389.28|387.28|14
1721409630000|2024-07-19 17:20:30|389.76|387.76|389.66|387.66|389.8|387.8|389.66|387.66|16
1721409640000|2024-07-19 17:20:40|389.69|387.69|389.56|387.56|389.86|387.86|389.53|387.53|26
1721409650000|2024-07-19 17:20:50|389.55|387.55|389.31|387.31|389.55|387.55|389.31|387.31|17
1721409660000|2024-07-19 17:21:00|389.35|387.35|389.75|387.75|389.75|387.75|389.35|387.35|21
1721409670000|2024-07-19 17:21:10|389.74|387.74|389.57|387.57|389.74|387.74|389.57|387.57|24
1721409680000|2024-07-19 17:21:20|389.53|387.53|389.63|387.63|389.63|387.63|389.53|387.53|18
1721409690000|2024-07-19 17:21:30|389.66|387.66|389.74|387.74|389.79|387.79|389.66|387.66|17
1721409700000|2024-07-19 17:21:40|389.73|387.73|389.69|387.69|389.73|387.73|389.64|387.64|21
1721409710000|2024-07-19 17:21:50|389.7|387.7|389.63|387.63|389.71|387.71|389.63|387.63|18
1721409720000|2024-07-19 17:22:00|389.64|387.64|389.53|387.53|389.64|387.64|389.49|387.49|25
1721409730000|2024-07-19 17:22:10|389.52|387.52|389.65|387.65|389.69|387.69|389.52|387.52|25
1721409740000|2024-07-19 17:22:20|389.68|387.68|389.64|387.64|389.71|387.71|389.57|387.57|21
1721409750000|2024-07-19 17:22:30|389.65|387.65|389.57|387.57|389.74|387.74|389.56|387.56|20
1721409760000|2024-07-19 17:22:40|389.56|387.56|389.58|387.58|389.68|387.68|389.55|387.55|24
1721409770000|2024-07-19 17:22:50|389.57|387.57|389.55|387.55|389.57|387.57|389.33|387.33|22
1721409780000|2024-07-19 17:23:00|389.56|387.56|389.5|387.5|389.74|387.74|389.48|387.48|30
1721409790000|2024-07-19 17:23:10|389.47|387.47|389.59|387.59|389.62|387.62|389.46|387.46|24
1721409800000|2024-07-19 17:23:20|389.61|387.61|389.65|387.65|389.72|387.72|389.59|387.59|22
1721409810000|2024-07-19 17:23:30|389.64|387.64|389.71|387.71|389.78|387.78|389.61|387.61|23
1721409820000|2024-07-19 17:23:40|389.68|387.68|389.67|387.67|389.71|387.71|389.63|387.63|25
1721409830000|2024-07-19 17:23:50|389.66|387.66|389.72|387.72|389.72|387.72|389.64|387.64|20
1721409840000|2024-07-19 17:24:00|389.77|387.77|390.01|388.01|390.03|388.03|389.77|387.77|21
1721409850000|2024-07-19 17:24:10|390.02|388.02|390.29|388.29|390.29|388.29|389.89|387.89|26
1721409860000|2024-07-19 17:24:20|390.27|388.27|390.23|388.23|390.27|388.27|390.08|388.08|28
1721409870000|2024-07-19 17:24:30|390.19|388.19|389.96|387.96|390.19|388.19|389.96|387.96|26
1721409880000|2024-07-19 17:24:40|390.01|388.01|390.04|388.04|390.19|388.19|389.98|387.98|24
1721409890000|2024-07-19 17:24:50|390.08|388.08|390.11|388.11|390.18|388.18|390.01|388.01|28
1721409900000|2024-07-19 17:25:00|390.15|388.15|390.14|388.14|390.25|388.25|390.13|388.13|31
1721409910000|2024-07-19 17:25:10|390.12|388.12|389.92|387.92|390.13|388.13|389.9|387.9|21
1721409920000|2024-07-19 17:25:20|389.93|387.93|389.81|387.81|389.93|387.93|389.77|387.77|16
1721409930000|2024-07-19 17:25:30|389.9|387.9|389.89|387.89|389.95|387.95|389.85|387.85|26
1721409940000|2024-07-19 17:25:40|389.87|387.87|389.85|387.85|390.07|388.07|389.84|387.84|25
1721409950000|2024-07-19 17:25:50|389.89|387.89|389.81|387.81|389.97|387.97|389.81|387.81|19
1721409960000|2024-07-19 17:26:00|389.86|387.86|389.92|387.92|389.97|387.97|389.86|387.86|17
1721409970000|2024-07-19 17:26:10|389.89|387.89|389.85|387.85|389.89|387.89|389.78|387.78|24
1721409980000|2024-07-19 17:26:20|389.83|387.83|389.74|387.74|389.83|387.83|389.73|387.73|12
1721409990000|2024-07-19 17:26:30|389.73|387.73|389.68|387.68|389.73|387.73|389.68|387.68|12
1721410000000|2024-07-19 17:26:40|389.66|387.66|389.61|387.61|389.66|387.66|389.61|387.61|5
1721410010000|2024-07-19 17:26:50|389.68|387.68|389.66|387.66|389.68|387.68|389.65|387.65|12
1721410020000|2024-07-19 17:27:00|389.68|387.68|389.7|387.7|389.7|387.7|389.65|387.65|6
1721410030000|2024-07-19 17:27:10|389.71|387.71|389.63|387.63|389.74|387.74|389.61|387.61|17
1721410040000|2024-07-19 17:27:20|389.61|387.61|389.59|387.59|389.61|387.61|389.59|387.59|3
1721410050000|2024-07-19 17:27:30|389.58|387.58|389.49|387.49|389.58|387.58|389.49|387.49|8
1721410060000|2024-07-19 17:27:40|389.58|387.58|389.62|387.62|389.66|387.66|389.53|387.53|19
1721410070000|2024-07-19 17:27:50|389.61|387.61|389.53|387.53|389.61|387.61|389.53|387.53|16
1721410080000|2024-07-19 17:28:00|389.51|387.51|389.62|387.62|389.63|387.63|389.51|387.51|20
1721410090000|2024-07-19 17:28:10|389.63|387.63|389.49|387.49|389.65|387.65|389.49|387.49|19
1721410100000|2024-07-19 17:28:20|389.47|387.47|389.43|387.43|389.47|387.47|389.43|387.43|4
1721410110000|2024-07-19 17:28:30|389.49|387.49|389.49|387.49|389.49|387.49|389.49|387.49|1
1721410120000|2024-07-19 17:28:40|389.52|387.52|389.5|387.5|389.55|387.55|389.47|387.47|15
1721410130000|2024-07-19 17:28:50|389.51|387.51|389.52|387.52|389.54|387.54|389.49|387.49|18
1721410140000|2024-07-19 17:29:00|389.51|387.51|389.51|387.51|389.55|387.55|389.51|387.51|18
1721410150000|2024-07-19 17:29:10|389.52|387.52|389.51|387.51|389.55|387.55|389.49|387.49|12
1721410160000|2024-07-19 17:29:20|389.5|387.5|389.53|387.53|389.54|387.54|389.49|387.49|18
1721410170000|2024-07-19 17:29:30|389.52|387.52|389.55|387.55|389.57|387.57|389.52|387.52|9
1721410180000|2024-07-19 17:29:40|389.57|387.57|389.56|387.56|389.62|387.62|389.56|387.56|10
1721410190000|2024-07-19 17:29:50|389.55|387.55|389.54|387.54|389.55|387.55|389.49|387.49|19
1721410200000|2024-07-19 17:30:00|389.53|387.53|389.52|387.52|389.56|387.56|389.51|387.51|17
1721410210000|2024-07-19 17:30:10|389.55|387.55|389.56|387.56|389.58|387.58|389.53|387.53|16
1721410220000|2024-07-19 17:30:20|389.55|387.55|389.52|387.52|389.55|387.55|389.48|387.48|15
1721410230000|2024-07-19 17:30:30|389.53|387.53|389.54|387.54|389.56|387.56|389.51|387.51|18
1721410240000|2024-07-19 17:30:40|389.56|387.56|389.56|387.56|389.58|387.58|389.55|387.55|18
1721410250000|2024-07-19 17:30:50|389.55|387.55|389.41|387.41|389.55|387.55|389.41|387.41|14
1721410260000|2024-07-19 17:31:00|389.4|387.4|389.43|387.43|389.43|387.43|389.31|387.31|10
1721410270000|2024-07-19 17:31:10|389.44|387.44|389.35|387.35|389.47|387.47|389.35|387.35|18
1721410280000|2024-07-19 17:31:20|389.34|387.34|389.35|387.35|389.41|387.41|389.33|387.33|10
1721410290000|2024-07-19 17:31:30|389.37|387.37|389.33|387.33|389.39|387.39|389.33|387.33|11
1721410300000|2024-07-19 17:31:40|389.32|387.32|389.28|387.28|389.34|387.34|389.26|387.26|14
1721410310000|2024-07-19 17:31:50|389.27|387.27|389.37|387.37|389.37|387.37|389.27|387.27|12
1721410320000|2024-07-19 17:32:00|389.35|387.35|389.37|387.37|389.38|387.38|389.35|387.35|14
1721410330000|2024-07-19 17:32:10|389.36|387.36|389.4|387.4|389.42|387.42|389.36|387.36|17
1721410340000|2024-07-19 17:32:20|389.39|387.39|389.29|387.29|389.39|387.39|389.29|387.29|14
1721410350000|2024-07-19 17:32:30|389.28|387.28|389.26|387.26|389.28|387.28|389.26|387.26|5
1721410360000|2024-07-19 17:32:40|389.25|387.25|389.3|387.3|389.3|387.3|389.25|387.25|5
1721410370000|2024-07-19 17:32:50|389.32|387.32|388.96|386.96|389.34|387.34|388.94|386.94|22
1721410380000|2024-07-19 17:33:00|388.94|386.94|389.09|387.09|389.1|387.1|388.91|386.91|16
1721410390000|2024-07-19 17:33:10|389.1|387.1|389.03|387.03|389.1|387.1|388.98|386.98|18
1721410400000|2024-07-19 17:33:20|389.01|387.01|389.04|387.04|389.04|387.04|388.92|386.92|15
1721410410000|2024-07-19 17:33:30|388.98|386.98|389.03|387.03|389.03|387.03|388.92|386.92|20
1721410420000|2024-07-19 17:33:40|389.04|387.04|388.98|386.98|389.04|387.04|388.98|386.98|14
1721410430000|2024-07-19 17:33:50|388.92|386.92|388.89|386.89|388.92|386.92|388.86|386.86|11
1721410440000|2024-07-19 17:34:00|388.91|386.91|388.98|386.98|388.98|386.98|388.91|386.91|13
1721410450000|2024-07-19 17:34:10|388.97|386.97|388.93|386.93|388.98|386.98|388.91|386.91|8
1721410460000|2024-07-19 17:34:20|388.92|386.92|388.94|386.94|388.96|386.96|388.89|386.89|19
1721410470000|2024-07-19 17:34:30|388.95|386.95|389.1|387.1|389.11|387.11|388.93|386.93|13
1721410480000|2024-07-19 17:34:40|389.11|387.11|389.03|387.03|389.11|387.11|389|387|17
1721410490000|2024-07-19 17:34:50|389|387|389.02|387.02|389.02|387.02|388.99|386.99|16
1721410500000|2024-07-19 17:35:00|389.01|387.01|388.99|386.99|389.07|387.07|388.99|386.99|21
1721410510000|2024-07-19 17:35:10|388.98|386.98|389.03|387.03|389.06|387.06|388.96|386.96|20
1721410520000|2024-07-19 17:35:20|389|387|388.97|386.97|389.04|387.04|388.97|386.97|19
1721410530000|2024-07-19 17:35:30|388.99|386.99|389.06|387.06|389.06|387.06|388.95|386.95|21
1721410540000|2024-07-19 17:35:40|389.05|387.05|388.87|386.87|389.05|387.05|388.87|386.87|25
1721410550000|2024-07-19 17:35:50|388.74|386.74|388.7|386.7|388.74|386.74|388.68|386.68|12
1721410560000|2024-07-19 17:36:00|388.78|386.78|388.84|386.84|388.99|386.99|388.78|386.78|26
1721410570000|2024-07-19 17:36:10|388.83|386.83|388.58|386.58|388.83|386.83|388.58|386.58|14
1721410580000|2024-07-19 17:36:20|388.55|386.55|388.68|386.68|388.75|386.75|388.54|386.54|11
1721410590000|2024-07-19 17:36:30|388.69|386.69|388.93|386.93|389.01|387.01|388.69|386.69|28
1721410600000|2024-07-19 17:36:40|388.9|386.9|388.95|386.95|388.97|386.97|388.89|386.89|21
1721410610000|2024-07-19 17:36:50|388.97|386.97|388.79|386.79|388.99|386.99|388.79|386.79|20
1721410620000|2024-07-19 17:37:00|388.78|386.78|388.83|386.83|388.87|386.87|388.76|386.76|19
1721410630000|2024-07-19 17:37:10|388.84|386.84|389.07|387.07|389.07|387.07|388.84|386.84|22
1721410640000|2024-07-19 17:37:20|389.06|387.06|389.11|387.11|389.18|387.18|389.06|387.06|7
1721410650000|2024-07-19 17:37:30|389.12|387.12|389.11|387.11|389.15|387.15|389.06|387.06|21
1721410660000|2024-07-19 17:37:40|389.12|387.12|389.05|387.05|389.12|387.12|389.04|387.04|20
1721410670000|2024-07-19 17:37:50|389.04|387.04|389.09|387.09|389.1|387.1|389.04|387.04|21
1721410680000|2024-07-19 17:38:00|389.1|387.1|389.36|387.36|389.36|387.36|389.1|387.1|14
1721410690000|2024-07-19 17:38:10|389.37|387.37|389.4|387.4|389.42|387.42|389.34|387.34|21
1721410700000|2024-07-19 17:38:20|389.38|387.38|389.29|387.29|389.38|387.38|389.25|387.25|18
1721410710000|2024-07-19 17:38:30|389.31|387.31|389.32|387.32|389.35|387.35|389.29|387.29|13
1721410720000|2024-07-19 17:38:40|389.31|387.31|389.31|387.31|389.35|387.35|389.27|387.27|21
1721410730000|2024-07-19 17:38:50|389.35|387.35|389.28|387.28|389.36|387.36|389.28|387.28|20
1721410740000|2024-07-19 17:39:00|389.29|387.29|389.28|387.28|389.36|387.36|389.28|387.28|13
1721410750000|2024-07-19 17:39:10|389.3|387.3|389.11|387.11|389.31|387.31|389.05|387.05|23
1721410760000|2024-07-19 17:39:20|389.1|387.1|389.21|387.21|389.23|387.23|389.03|387.03|20
1721410770000|2024-07-19 17:39:30|389.2|387.2|389.18|387.18|389.21|387.21|389.13|387.13|20
1721410780000|2024-07-19 17:39:40|389.21|387.21|389.14|387.14|389.21|387.21|389.14|387.14|17
1721410790000|2024-07-19 17:39:50|389.16|387.16|389.21|387.21|389.22|387.22|389.15|387.15|19
1721410800000|2024-07-19 17:40:00|389.2|387.2|389.33|387.33|389.33|387.33|389.2|387.2|14
1721410810000|2024-07-19 17:40:10|389.34|387.34|389.13|387.13|389.34|387.34|389.13|387.13|22
1721410820000|2024-07-19 17:40:20|389.11|387.11|388.86|386.86|389.12|387.12|388.85|386.85|21
1721410830000|2024-07-19 17:40:30|388.85|386.85|388.86|386.86|388.91|386.91|388.77|386.77|14
1721410840000|2024-07-19 17:40:40|388.87|386.87|388.98|386.98|389.03|387.03|388.87|386.87|22
1721410850000|2024-07-19 17:40:50|388.97|386.97|388.97|386.97|389.02|387.02|388.93|386.93|21
1721410860000|2024-07-19 17:41:00|389|387|389.03|387.03|389.04|387.04|388.97|386.97|16
1721410870000|2024-07-19 17:41:10|389.02|387.02|389.04|387.04|389.07|387.07|389.02|387.02|21
1721410880000|2024-07-19 17:41:20|389.02|387.02|389.07|387.07|389.07|387.07|388.96|386.96|19
1721410890000|2024-07-19 17:41:30|389.06|387.06|389.01|387.01|389.06|387.06|389|387|19
1721410900000|2024-07-19 17:41:40|389|387|389.12|387.12|389.14|387.14|389|387|15
1721410910000|2024-07-19 17:41:50|389.14|387.14|389.25|387.25|389.25|387.25|389.12|387.12|13
1721410920000|2024-07-19 17:42:00|389.27|387.27|389.23|387.23|389.27|387.27|389.21|387.21|14
1721410930000|2024-07-19 17:42:10|389.21|387.21|389.08|387.08|389.22|387.22|389.07|387.07|17
1721410940000|2024-07-19 17:42:20|389.09|387.09|389.3|387.3|389.3|387.3|389.04|387.04|20
1721410950000|2024-07-19 17:42:30|389.35|387.35|389.35|387.35|389.36|387.36|389.35|387.35|9
1721410960000|2024-07-19 17:42:40|389.3|387.3|389.32|387.32|389.32|387.32|389.3|387.3|7
1721410970000|2024-07-19 17:42:50|389.33|387.33|389.34|387.34|389.36|387.36|389.29|387.29|18
1721410980000|2024-07-19 17:43:00|389.33|387.33|389.35|387.35|389.37|387.37|389.33|387.33|18
1721410990000|2024-07-19 17:43:10|389.33|387.33|389.29|387.29|389.36|387.36|389.29|387.29|21
1721411000000|2024-07-19 17:43:20|389.28|387.28|389.21|387.21|389.28|387.28|389.2|387.2|9
1721411010000|2024-07-19 17:43:30|389.22|387.22|389.36|387.36|389.36|387.36|389.15|387.15|11
1721411020000|2024-07-19 17:43:40|389.37|387.37|389.4|387.4|389.43|387.43|389.31|387.31|21
1721411030000|2024-07-19 17:43:50|389.39|387.39|389.35|387.35|389.44|387.44|389.34|387.34|21
1721411040000|2024-07-19 17:44:00|389.34|387.34|389.35|387.35|389.39|387.39|389.28|387.28|23
1721411050000|2024-07-19 17:44:10|389.33|387.33|389.36|387.36|389.36|387.36|389.25|387.25|23
1721411060000|2024-07-19 17:44:20|389.35|387.35|389.21|387.21|389.35|387.35|389.19|387.19|20
1721411070000|2024-07-19 17:44:30|389.2|387.2|389.1|387.1|389.2|387.2|389.1|387.1|16
1721411080000|2024-07-19 17:44:40|389.09|387.09|389.16|387.16|389.17|387.17|389.05|387.05|21
1721411090000|2024-07-19 17:44:50|389.13|387.13|389.14|387.14|389.18|387.18|389.12|387.12|14
1721411100000|2024-07-19 17:45:00|389.13|387.13|389.16|387.16|389.2|387.2|389.06|387.06|16
1721411110000|2024-07-19 17:45:10|389.18|387.18|389.23|387.23|389.3|387.3|389.18|387.18|19
1721411120000|2024-07-19 17:45:20|389.24|387.24|389.33|387.33|389.38|387.38|389.24|387.24|16
1721411130000|2024-07-19 17:45:30|389.3|387.3|389.25|387.25|389.3|387.3|389.19|387.19|15
1721411140000|2024-07-19 17:45:40|389.24|387.24|389.22|387.22|389.27|387.27|389.21|387.21|23
1721411150000|2024-07-19 17:45:50|389.21|387.21|389.15|387.15|389.21|387.21|389.1|387.1|13
1721411160000|2024-07-19 17:46:00|389.16|387.16|389.46|387.46|389.46|387.46|389.16|387.16|16
1721411170000|2024-07-19 17:46:10|389.44|387.44|389.61|387.61|389.61|387.61|389.44|387.44|10
1721411190000|2024-07-19 17:46:30|389.53|387.53|389.41|387.41|389.53|387.53|389.4|387.4|19
1721411200000|2024-07-19 17:46:40|389.4|387.4|389.13|387.13|389.4|387.4|389.13|387.13|12
1721411210000|2024-07-19 17:46:50|389.35|387.35|389.37|387.37|389.37|387.37|389.33|387.33|5
1721411220000|2024-07-19 17:47:00|389.28|387.28|389.05|387.05|389.28|387.28|389.05|387.05|16
1721411250000|2024-07-19 17:47:30|388.99|386.99|389.13|387.13|389.13|387.13|388.99|386.99|24
1721411260000|2024-07-19 17:47:40|389.12|387.12|389.04|387.04|389.13|387.13|389.04|387.04|14
1721411270000|2024-07-19 17:47:50|389.06|387.06|389.1|387.1|389.18|387.18|389.06|387.06|23
1721411280000|2024-07-19 17:48:00|389.11|387.11|389.28|387.28|389.28|387.28|389.07|387.07|23
1721411290000|2024-07-19 17:48:10|389.27|387.27|389.49|387.49|389.49|387.49|389.26|387.26|13
1721411300000|2024-07-19 17:48:20|389.5|387.5|389.16|387.16|389.5|387.5|389.16|387.16|18
1721411310000|2024-07-19 17:48:30|389.19|387.19|389.16|387.16|389.19|387.19|389.1|387.1|11
1721411320000|2024-07-19 17:48:40|389.15|387.15|389.23|387.23|389.26|387.26|389.15|387.15|16
1721411330000|2024-07-19 17:48:50|389.21|387.21|389.3|387.3|389.3|387.3|389.2|387.2|22
1721411340000|2024-07-19 17:49:00|389.29|387.29|389.19|387.19|389.29|387.29|389.18|387.18|15
1721411350000|2024-07-19 17:49:10|389.23|387.23|389.44|387.44|389.53|387.53|389.21|387.21|24
1721411360000|2024-07-19 17:49:20|389.42|387.42|389.29|387.29|389.42|387.42|389.29|387.29|18
1721411370000|2024-07-19 17:49:30|389.3|387.3|389.3|387.3|389.37|387.37|389.2|387.2|20
1721411380000|2024-07-19 17:49:40|389.31|387.31|389.4|387.4|389.4|387.4|389.31|387.31|13
1721411390000|2024-07-19 17:49:50|389.37|387.37|389.32|387.32|389.38|387.38|389.26|387.26|26
1721411400000|2024-07-19 17:50:00|389.31|387.31|389.59|387.59|389.59|387.59|389.31|387.31|23
1721411410000|2024-07-19 17:50:10|389.61|387.61|389.53|387.53|389.61|387.61|389.53|387.53|12
1721411420000|2024-07-19 17:50:20|389.52|387.52|389.46|387.46|389.58|387.58|389.46|387.46|22
1721411430000|2024-07-19 17:50:30|389.47|387.47|389.61|387.61|389.61|387.61|389.47|387.47|18
1721411440000|2024-07-19 17:50:40|389.58|387.58|389.61|387.61|389.61|387.61|389.58|387.58|4
1721411450000|2024-07-19 17:50:50|389.62|387.62|389.61|387.61|389.62|387.62|389.61|387.61|2
1721411460000|2024-07-19 17:51:00|389.62|387.62|389.62|387.62|389.62|387.62|389.62|387.62|1
1721411470000|2024-07-19 17:51:10|389.63|387.63|389.93|387.93|390.05|388.05|389.63|387.63|12
1721411480000|2024-07-19 17:51:20|389.91|387.91|389.85|387.85|389.91|387.91|389.78|387.78|18
1721411490000|2024-07-19 17:51:30|389.89|387.89|389.87|387.87|389.96|387.96|389.85|387.85|23
1721411500000|2024-07-19 17:51:40|389.88|387.88|389.78|387.78|389.88|387.88|389.78|387.78|16
1721411510000|2024-07-19 17:51:50|389.79|387.79|389.6|387.6|389.79|387.79|389.6|387.6|11
1721411520000|2024-07-19 17:52:00|389.61|387.61|389.54|387.54|389.68|387.68|389.54|387.54|19
1721411530000|2024-07-19 17:52:10|389.53|387.53|389.34|387.34|389.53|387.53|389.34|387.34|14
1721411540000|2024-07-19 17:52:20|389.17|387.17|389.17|387.17|389.17|387.17|389.17|387.17|1
1721411550000|2024-07-19 17:52:30|389.14|387.14|389.14|387.14|389.15|387.15|389.13|387.13|4
1721411560000|2024-07-19 17:52:40|389.18|387.18|389.18|387.18|389.28|387.28|389.17|387.17|20
1721411570000|2024-07-19 17:52:50|389.16|387.16|389.24|387.24|389.27|387.27|389.15|387.15|23
1721411580000|2024-07-19 17:53:00|389.21|387.21|389.28|387.28|389.28|387.28|389.21|387.21|13
1721411590000|2024-07-19 17:53:10|389.34|387.34|389.32|387.32|389.34|387.34|389.29|387.29|13
1721411600000|2024-07-19 17:53:20|389.31|387.31|389.21|387.21|389.32|387.32|389.21|387.21|18
1721411610000|2024-07-19 17:53:30|389.24|387.24|389.2|387.2|389.24|387.24|389.17|387.17|16
1721411620000|2024-07-19 17:53:40|389.28|387.28|389.34|387.34|389.35|387.35|389.28|387.28|13
1721411630000|2024-07-19 17:53:50|389.31|387.31|389.26|387.26|389.33|387.33|389.25|387.25|19
1721411640000|2024-07-19 17:54:00|389.28|387.28|389.2|387.2|389.28|387.28|389.2|387.2|10
1721411650000|2024-07-19 17:54:10|389.22|387.22|389.3|387.3|389.34|387.34|389.22|387.22|19
1721411660000|2024-07-19 17:54:20|389.29|387.29|389.22|387.22|389.3|387.3|389.21|387.21|14
1721411670000|2024-07-19 17:54:30|389.21|387.21|389.22|387.22|389.22|387.22|389.19|387.19|14
1721411680000|2024-07-19 17:54:40|389.21|387.21|389.43|387.43|389.44|387.44|389.21|387.21|10
1721411690000|2024-07-19 17:54:50|389.42|387.42|389.38|387.38|389.42|387.42|389.37|387.37|19
1721411700000|2024-07-19 17:55:00|389.39|387.39|389.52|387.52|389.52|387.52|389.38|387.38|19
1721411710000|2024-07-19 17:55:10|389.53|387.53|389.47|387.47|389.56|387.56|389.44|387.44|26
1721411720000|2024-07-19 17:55:20|389.46|387.46|389.45|387.45|389.49|387.49|389.43|387.43|19
1721411730000|2024-07-19 17:55:30|389.44|387.44|389.83|387.83|389.86|387.86|389.38|387.38|18
1721411740000|2024-07-19 17:55:40|389.86|387.86|389.87|387.87|390.06|388.06|389.83|387.83|12
1721411750000|2024-07-19 17:55:50|389.93|387.93|389.83|387.83|389.93|387.93|389.75|387.75|22
1721411760000|2024-07-19 17:56:00|389.81|387.81|389.63|387.63|389.82|387.82|389.63|387.63|21
1721411770000|2024-07-19 17:56:10|389.64|387.64|389.59|387.59|389.67|387.67|389.59|387.59|16
1721411780000|2024-07-19 17:56:20|389.58|387.58|389.88|387.88|389.89|387.89|389.48|387.48|17
1721411790000|2024-07-19 17:56:30|389.86|387.86|390.03|388.03|390.06|388.06|389.86|387.86|9
1721411800000|2024-07-19 17:56:40|390.05|388.05|390.11|388.11|390.11|388.11|390.03|388.03|10
1721411810000|2024-07-19 17:56:50|390.14|388.14|390.01|388.01|390.14|388.14|390|388|22
1721411820000|2024-07-19 17:57:00|390.04|388.04|390.19|388.19|390.31|388.31|390.04|388.04|16
1721411830000|2024-07-19 17:57:10|390.17|388.17|390.01|388.01|390.17|388.17|390.01|388.01|15
1721411840000|2024-07-19 17:57:20|389.96|387.96|390.02|388.02|390.06|388.06|389.96|387.96|24
1721411850000|2024-07-19 17:57:30|390.03|388.03|390.06|388.06|390.09|388.09|389.99|387.99|22
1721411860000|2024-07-19 17:57:40|390.12|388.12|390.05|388.05|390.12|388.12|389.98|387.98|17
1721411870000|2024-07-19 17:57:50|390.06|388.06|389.98|387.98|390.09|388.09|389.97|387.97|22
1721411880000|2024-07-19 17:58:00|389.97|387.97|390.02|388.02|390.02|388.02|389.92|387.92|17
1721411890000|2024-07-19 17:58:10|390|388|389.97|387.97|390.02|388.02|389.89|387.89|17
1721411900000|2024-07-19 17:58:20|389.98|387.98|389.85|387.85|390.03|388.03|389.85|387.85|19
1721411910000|2024-07-19 17:58:30|389.92|387.92|390.03|388.03|390.04|388.04|389.92|387.92|12
1721411920000|2024-07-19 17:58:40|390.04|388.04|390.02|388.02|390.09|388.09|390|388|16
1721411930000|2024-07-19 17:58:50|390.01|388.01|390.03|388.03|390.04|388.04|390|388|7
1721411940000|2024-07-19 17:59:00|390.05|388.05|390.05|388.05|390.1|388.1|390.03|388.03|18
1721411950000|2024-07-19 17:59:10|390.04|388.04|390.01|388.01|390.06|388.06|390.01|388.01|10
1721411960000|2024-07-19 17:59:20|390|388|389.84|387.84|390|388|389.8|387.8|13
1721411970000|2024-07-19 17:59:30|389.82|387.82|389.81|387.81|389.82|387.82|389.79|387.79|15
1721411980000|2024-07-19 17:59:40|389.8|387.8|389.78|387.78|389.83|387.83|389.76|387.76|10
1721411990000|2024-07-19 17:59:50|389.82|387.82|389.84|387.84|389.86|387.86|389.79|387.79|21
1721412000000|2024-07-19 18:00:00|389.83|387.83|389.97|387.97|389.99|387.99|389.79|387.79|24
1721412010000|2024-07-19 18:00:10|389.98|387.98|389.97|387.97|390.08|388.08|389.96|387.96|24
1721412020000|2024-07-19 18:00:20|389.96|387.96|389.87|387.87|389.96|387.96|389.87|387.87|9
1721412030000|2024-07-19 18:00:30|389.85|387.85|389.83|387.83|389.85|387.85|389.78|387.78|10
1721412040000|2024-07-19 18:00:40|389.82|387.82|389.87|387.87|389.87|387.87|389.67|387.67|19
1721412050000|2024-07-19 18:00:50|389.9|387.9|389.97|387.97|390.1|388.1|389.9|387.9|17
1721412060000|2024-07-19 18:01:00|389.98|387.98|390.08|388.08|390.08|388.08|389.97|387.97|17
1721412070000|2024-07-19 18:01:10|390.11|388.11|390.15|388.15|390.16|388.16|390.01|388.01|16
1721412080000|2024-07-19 18:01:20|390.18|388.18|390.24|388.24|390.27|388.27|390.13|388.13|13
1721412090000|2024-07-19 18:01:30|390.22|388.22|390.18|388.18|390.23|388.23|390.16|388.16|16
1721412100000|2024-07-19 18:01:40|390.17|388.17|390.14|388.14|390.17|388.17|390.13|388.13|8
1721412110000|2024-07-19 18:01:50|390.15|388.15|390.1|388.1|390.16|388.16|390.1|388.1|6
1721412120000|2024-07-19 18:02:00|390.09|388.09|389.91|387.91|390.09|388.09|389.81|387.81|13
1721412130000|2024-07-19 18:02:10|389.89|387.89|389.64|387.64|389.91|387.91|389.63|387.63|12
1721412140000|2024-07-19 18:02:20|389.63|387.63|389.43|387.43|389.63|387.63|389.37|387.37|9
1721412150000|2024-07-19 18:02:30|389.37|387.37|389.35|387.35|389.42|387.42|389.27|387.27|18
1721412160000|2024-07-19 18:02:40|389.36|387.36|389.42|387.42|389.47|387.47|389.35|387.35|25
1721412170000|2024-07-19 18:02:50|389.43|387.43|389.66|387.66|389.66|387.66|389.43|387.43|19
1721412180000|2024-07-19 18:03:00|389.65|387.65|389.55|387.55|389.65|387.65|389.55|387.55|24
1721412190000|2024-07-19 18:03:10|389.52|387.52|389.37|387.37|389.52|387.52|389.36|387.36|16
1721412200000|2024-07-19 18:03:20|389.38|387.38|389.25|387.25|389.51|387.51|389.25|387.25|24
1721412210000|2024-07-19 18:03:30|389.24|387.24|389.27|387.27|389.33|387.33|389.19|387.19|15
1721412220000|2024-07-19 18:03:40|389.26|387.26|389.19|387.19|389.26|387.26|389.19|387.19|11
1721412230000|2024-07-19 18:03:50|389.21|387.21|389.3|387.3|389.31|387.31|389.19|387.19|17
1721412240000|2024-07-19 18:04:00|389.28|387.28|389.24|387.24|389.28|387.28|389.2|387.2|18
1721412250000|2024-07-19 18:04:10|389.23|387.23|389.4|387.4|389.4|387.4|389.23|387.23|15
1721412260000|2024-07-19 18:04:20|389.41|387.41|389.59|387.59|389.59|387.59|389.4|387.4|19
1721412270000|2024-07-19 18:04:30|389.58|387.58|389.51|387.51|389.67|387.67|389.46|387.46|21
1721412280000|2024-07-19 18:04:40|389.52|387.52|389.38|387.38|389.52|387.52|389.38|387.38|13
1721412290000|2024-07-19 18:04:50|389.39|387.39|389.4|387.4|389.41|387.41|389.36|387.36|12
1721412300000|2024-07-19 18:05:00|389.39|387.39|389.38|387.38|389.41|387.41|389.34|387.34|14
1721412310000|2024-07-19 18:05:10|389.37|387.37|389.36|387.36|389.37|387.37|389.32|387.32|12
1721412320000|2024-07-19 18:05:20|389.37|387.37|389.31|387.31|389.49|387.49|389.28|387.28|26
1721412330000|2024-07-19 18:05:30|389.37|387.37|389.39|387.39|389.42|387.42|389.29|387.29|18
1721412340000|2024-07-19 18:05:40|389.41|387.41|389.35|387.35|389.45|387.45|389.33|387.33|21
1721412350000|2024-07-19 18:05:50|389.39|387.39|389.21|387.21|389.39|387.39|389.21|387.21|17
1721412360000|2024-07-19 18:06:00|389.2|387.2|389.29|387.29|389.29|387.29|389.2|387.2|13
1721412370000|2024-07-19 18:06:10|389.3|387.3|389.21|387.21|389.31|387.31|389.2|387.2|18
1721412380000|2024-07-19 18:06:20|389.2|387.2|389.31|387.31|389.31|387.31|389.2|387.2|19
1721412390000|2024-07-19 18:06:30|389.3|387.3|389.29|387.29|389.36|387.36|389.28|387.28|18
1721412400000|2024-07-19 18:06:40|389.31|387.31|389.28|387.28|389.32|387.32|389.28|387.28|11
1721412410000|2024-07-19 18:06:50|389.29|387.29|389.26|387.26|389.3|387.3|389.26|387.26|10
1721412420000|2024-07-19 18:07:00|389.27|387.27|389.3|387.3|389.33|387.33|389.26|387.26|13
1721412430000|2024-07-19 18:07:10|389.31|387.31|389.29|387.29|389.34|387.34|389.29|387.29|14
1721412440000|2024-07-19 18:07:20|389.28|387.28|389.23|387.23|389.28|387.28|389.23|387.23|14
1721412450000|2024-07-19 18:07:30|389.24|387.24|389.32|387.32|389.34|387.34|389.24|387.24|14
1721412460000|2024-07-19 18:07:40|389.33|387.33|389.59|387.59|389.59|387.59|389.33|387.33|12
1721412470000|2024-07-19 18:07:50|389.62|387.62|389.56|387.56|389.67|387.67|389.56|387.56|7
1721412480000|2024-07-19 18:08:00|389.55|387.55|389.56|387.56|389.56|387.56|389.46|387.46|11
1721412490000|2024-07-19 18:08:10|389.57|387.57|389.7|387.7|389.72|387.72|389.57|387.57|20
1721412500000|2024-07-19 18:08:20|389.69|387.69|389.63|387.63|389.69|387.69|389.59|387.59|15
1721412510000|2024-07-19 18:08:30|389.62|387.62|389.81|387.81|389.81|387.81|389.59|387.59|20
1721412520000|2024-07-19 18:08:40|389.82|387.82|389.84|387.84|389.84|387.84|389.82|387.82|3
1721412540000|2024-07-19 18:09:00|389.81|387.81|389.81|387.81|389.81|387.81|389.81|387.81|1
1721412550000|2024-07-19 18:09:10|389.82|387.82|389.82|387.82|389.82|387.82|389.82|387.82|1
1721412570000|2024-07-19 18:09:30|389.78|387.78|389.78|387.78|389.81|387.81|389.78|387.78|3
1721412580000|2024-07-19 18:09:40|389.79|387.79|389.81|387.81|389.81|387.81|389.78|387.78|7
1721412590000|2024-07-19 18:09:50|389.78|387.78|389.78|387.78|389.79|387.79|389.76|387.76|8
1721412600000|2024-07-19 18:10:00|389.77|387.77|389.61|387.61|389.77|387.77|389.6|387.6|13
1721412610000|2024-07-19 18:10:10|389.63|387.63|389.81|387.81|389.81|387.81|389.63|387.63|19
1721412620000|2024-07-19 18:10:20|389.9|387.9|390.08|388.08|390.08|388.08|389.9|387.9|6
1721412630000|2024-07-19 18:10:30|390.07|388.07|390.07|388.07|390.07|388.07|390.07|388.07|1
1721412640000|2024-07-19 18:10:40|390.08|388.08|390.08|388.08|390.08|388.08|390.07|388.07|3
1721412650000|2024-07-19 18:10:50|390.06|388.06|390.03|388.03|390.06|388.06|390.01|388.01|7
1721412660000|2024-07-19 18:11:00|390.04|388.04|389.98|387.98|390.05|388.05|389.98|387.98|17
1721412670000|2024-07-19 18:11:10|389.96|387.96|389.85|387.85|389.96|387.96|389.81|387.81|20
1721412680000|2024-07-19 18:11:20|389.78|387.78|389.77|387.77|389.82|387.82|389.77|387.77|15
1721412690000|2024-07-19 18:11:30|389.79|387.79|389.72|387.72|389.79|387.79|389.68|387.68|7
1721412700000|2024-07-19 18:11:40|389.71|387.71|389.8|387.8|389.83|387.83|389.71|387.71|18
1721412710000|2024-07-19 18:11:50|389.79|387.79|389.87|387.87|389.87|387.87|389.78|387.78|15
1721412720000|2024-07-19 18:12:00|389.83|387.83|389.92|387.92|390.03|388.03|389.82|387.82|27
1721412730000|2024-07-19 18:12:10|389.91|387.91|389.98|387.98|390.01|388.01|389.9|387.9|17
1721412740000|2024-07-19 18:12:20|389.99|387.99|389.92|387.92|389.99|387.99|389.91|387.91|15
1721412750000|2024-07-19 18:12:30|389.87|387.87|389.77|387.77|389.89|387.89|389.77|387.77|15
1721412760000|2024-07-19 18:12:40|389.78|387.78|389.73|387.73|389.79|387.79|389.73|387.73|8
1721412770000|2024-07-19 18:12:50|389.76|387.76|389.8|387.8|389.81|387.81|389.74|387.74|15
1721412780000|2024-07-19 18:13:00|389.79|387.79|389.89|387.89|389.89|387.89|389.75|387.75|16
1721412790000|2024-07-19 18:13:10|389.88|387.88|389.69|387.69|389.88|387.88|389.69|387.69|18
1721412800000|2024-07-19 18:13:20|389.68|387.68|389.6|387.6|389.7|387.7|389.6|387.6|10
1721412810000|2024-07-19 18:13:30|389.61|387.61|389.62|387.62|389.66|387.66|389.6|387.6|13
1721412820000|2024-07-19 18:13:40|389.6|387.6|389.57|387.57|389.6|387.6|389.49|387.49|22
1721412830000|2024-07-19 18:13:50|389.59|387.59|389.62|387.62|389.62|387.62|389.51|387.51|19
1721412840000|2024-07-19 18:14:00|389.61|387.61|389.7|387.7|389.73|387.73|389.6|387.6|18
1721412850000|2024-07-19 18:14:10|389.71|387.71|389.79|387.79|389.79|387.79|389.69|387.69|15
1721412860000|2024-07-19 18:14:20|389.8|387.8|389.91|387.91|389.95|387.95|389.8|387.8|16
1721412870000|2024-07-19 18:14:30|389.9|387.9|389.74|387.74|389.91|387.91|389.74|387.74|14
1721412880000|2024-07-19 18:14:40|389.73|387.73|389.8|387.8|389.82|387.82|389.73|387.73|13
1721412890000|2024-07-19 18:14:50|389.79|387.79|389.7|387.7|389.79|387.79|389.68|387.68|18
1721412900000|2024-07-19 18:15:00|389.71|387.71|389.86|387.86|389.88|387.88|389.69|387.69|18
1721412910000|2024-07-19 18:15:10|389.85|387.85|389.81|387.81|389.85|387.85|389.77|387.77|20
1721412920000|2024-07-19 18:15:20|389.8|387.8|389.79|387.79|389.81|387.81|389.79|387.79|9
1721412930000|2024-07-19 18:15:30|389.8|387.8|390.08|388.08|390.08|388.08|389.8|387.8|15
1721412940000|2024-07-19 18:15:40|390.04|388.04|390|388|390.04|388.04|390|388|3
1721412950000|2024-07-19 18:15:50|390.02|388.02|390.04|388.04|390.05|388.05|390|388|16
1721412960000|2024-07-19 18:16:00|390.03|388.03|389.75|387.75|390.04|388.04|389.73|387.73|19
1721412970000|2024-07-19 18:16:10|389.74|387.74|389.81|387.81|389.95|387.95|389.74|387.74|19
1721412980000|2024-07-19 18:16:20|389.83|387.83|389.79|387.79|389.86|387.86|389.79|387.79|14
1721412990000|2024-07-19 18:16:30|389.78|387.78|389.54|387.54|389.78|387.78|389.54|387.54|17
1721413000000|2024-07-19 18:16:40|389.49|387.49|389.64|387.64|389.65|387.65|389.48|387.48|16
1721413010000|2024-07-19 18:16:50|389.63|387.63|389.63|387.63|389.64|387.64|389.57|387.57|17
1721413020000|2024-07-19 18:17:00|389.62|387.62|389.62|387.62|389.65|387.65|389.57|387.57|22
1721413030000|2024-07-19 18:17:10|389.63|387.63|389.56|387.56|389.63|387.63|389.56|387.56|18
1721413040000|2024-07-19 18:17:20|389.57|387.57|389.54|387.54|389.57|387.57|389.53|387.53|10
1721413050000|2024-07-19 18:17:30|389.53|387.53|389.57|387.57|389.68|387.68|389.53|387.53|14
1721413060000|2024-07-19 18:17:40|389.58|387.58|389.57|387.57|389.68|387.68|389.57|387.57|16
1721413070000|2024-07-19 18:17:50|389.58|387.58|389.58|387.58|389.59|387.59|389.56|387.56|10
1721413080000|2024-07-19 18:18:00|389.56|387.56|389.53|387.53|389.56|387.56|389.41|387.41|18
1721413090000|2024-07-19 18:18:10|389.5|387.5|389.48|387.48|389.52|387.52|389.44|387.44|18
1721413100000|2024-07-19 18:18:20|389.46|387.46|389.39|387.39|389.47|387.47|389.39|387.39|8
1721413110000|2024-07-19 18:18:30|389.38|387.38|389.45|387.45|389.45|387.45|389.35|387.35|18
1721413120000|2024-07-19 18:18:40|389.44|387.44|389.69|387.69|389.69|387.69|389.44|387.44|7
1721413130000|2024-07-19 18:18:50|389.72|387.72|389.66|387.66|389.78|387.78|389.66|387.66|11
1721413140000|2024-07-19 18:19:00|389.65|387.65|389.62|387.62|389.69|387.69|389.62|387.62|16
1721413150000|2024-07-19 18:19:10|389.61|387.61|389.57|387.57|389.61|387.61|389.57|387.57|3
1721413160000|2024-07-19 18:19:20|389.56|387.56|389.57|387.57|389.57|387.57|389.56|387.56|2
1721413190000|2024-07-19 18:19:50|389.54|387.54|389.55|387.55|389.56|387.56|389.54|387.54|5
1721413200000|2024-07-19 18:20:00|389.54|387.54|389.3|387.3|389.56|387.56|389.3|387.3|14
1721413210000|2024-07-19 18:20:10|389.31|387.31|389.26|387.26|389.31|387.31|389.24|387.24|13
1721413220000|2024-07-19 18:20:20|389.25|387.25|389.2|387.2|389.32|387.32|389.2|387.2|19
1721413230000|2024-07-19 18:20:30|389.18|387.18|389.18|387.18|389.23|387.23|389.17|387.17|17
1721413240000|2024-07-19 18:20:40|389.17|387.17|389.16|387.16|389.17|387.17|389.08|387.08|16
1721413250000|2024-07-19 18:20:50|389.17|387.17|389.24|387.24|389.25|387.25|389.17|387.17|18
1721413260000|2024-07-19 18:21:00|389.3|387.3|389.27|387.27|389.3|387.3|389.18|387.18|19
1721413270000|2024-07-19 18:21:10|389.28|387.28|389.19|387.19|389.35|387.35|389.19|387.19|18
1721413280000|2024-07-19 18:21:20|389.18|387.18|389.22|387.22|389.24|387.24|389.18|387.18|20
1721413290000|2024-07-19 18:21:30|389.21|387.21|389.13|387.13|389.21|387.21|389.12|387.12|15
1721413300000|2024-07-19 18:21:40|389.12|387.12|389.02|387.02|389.13|387.13|389.01|387.01|12
1721413310000|2024-07-19 18:21:50|389.04|387.04|389.01|387.01|389.08|387.08|389.01|387.01|11
1721413330000|2024-07-19 18:22:10|389|387|388.97|386.97|389|387|388.97|386.97|4
1721413350000|2024-07-19 18:22:30|388.96|386.96|389.01|387.01|389.01|387.01|388.96|386.96|7
1721413360000|2024-07-19 18:22:40|388.98|386.98|388.98|386.98|388.98|386.98|388.98|386.98|1
1721413380000|2024-07-19 18:23:00|388.97|386.97|388.98|386.98|388.99|386.99|388.97|386.97|6
1721413410000|2024-07-19 18:23:30|388.97|386.97|388.98|386.98|388.99|386.99|388.97|386.97|3
1721413420000|2024-07-19 18:23:40|388.97|386.97|388.98|386.98|388.99|386.99|388.97|386.97|3
1721413440000|2024-07-19 18:24:00|388.97|386.97|388.38|386.38|388.97|386.97|388.38|386.38|6
1721413450000|2024-07-19 18:24:10|388.39|386.39|388.4|386.4|388.41|386.41|388.39|386.39|5
1721413460000|2024-07-19 18:24:20|388.41|386.41|388.33|386.33|388.41|386.41|388.32|386.32|14
1721413470000|2024-07-19 18:24:30|388.32|386.32|388.34|386.34|388.36|386.36|388.31|386.31|10
1721413480000|2024-07-19 18:24:40|388.33|386.33|388.32|386.32|388.35|386.35|388.32|386.32|10
1721413490000|2024-07-19 18:24:50|388.3|386.3|388.35|386.35|388.35|386.35|388.27|386.27|16
1721413500000|2024-07-19 18:25:00|388.34|386.34|388.36|386.36|388.37|386.37|388.34|386.34|11
1721413510000|2024-07-19 18:25:10|388.37|386.37|388.31|386.31|388.37|386.37|388.27|386.27|16
1721413520000|2024-07-19 18:25:20|388.3|386.3|388.37|386.37|388.37|386.37|388.3|386.3|10
1721413530000|2024-07-19 18:25:30|388.36|386.36|388.43|386.43|388.44|386.44|388.35|386.35|16
1721413540000|2024-07-19 18:25:40|388.42|386.42|388.54|386.54|388.54|386.54|388.42|386.42|12
1721413550000|2024-07-19 18:25:50|388.55|386.55|388.7|386.7|388.71|386.71|388.55|386.55|11
1721413560000|2024-07-19 18:26:00|388.71|386.71|388.8|386.8|388.81|386.81|388.71|386.71|7
1721413570000|2024-07-19 18:26:10|388.71|386.71|388.65|386.65|388.71|386.71|388.65|386.65|3
1721413580000|2024-07-19 18:26:20|388.67|386.67|388.84|386.84|388.84|386.84|388.66|386.66|10
1721413610000|2024-07-19 18:26:50|388.78|386.78|388.76|386.76|388.78|386.78|388.76|386.76|2
1721413620000|2024-07-19 18:27:00|388.77|386.77|388.77|386.77|388.81|386.81|388.74|386.74|15
1721413630000|2024-07-19 18:27:10|388.78|386.78|388.71|386.71|388.79|386.79|388.71|386.71|12
1721413640000|2024-07-19 18:27:20|388.7|386.7|388.82|386.82|388.82|386.82|388.69|386.69|12
1721413650000|2024-07-19 18:27:30|388.81|386.81|388.78|386.78|388.83|386.83|388.78|386.78|8
1721413660000|2024-07-19 18:27:40|388.77|386.77|388.73|386.73|388.77|386.77|388.73|386.73|3
1721413670000|2024-07-19 18:27:50|388.74|386.74|388.84|386.84|388.84|386.84|388.74|386.74|13
1721413680000|2024-07-19 18:28:00|388.85|386.85|388.9|386.9|388.9|386.9|388.85|386.85|6
1721413690000|2024-07-19 18:28:10|388.91|386.91|388.86|386.86|388.91|386.91|388.85|386.85|4
1721413700000|2024-07-19 18:28:20|388.84|386.84|388.84|386.84|388.84|386.84|388.84|386.84|1
1721413710000|2024-07-19 18:28:30|388.85|386.85|388.89|386.89|388.89|386.89|388.85|386.85|5
1721413720000|2024-07-19 18:28:40|388.9|386.9|388.94|386.94|388.96|386.96|388.9|386.9|8
1721413730000|2024-07-19 18:28:50|388.92|386.92|388.91|386.91|388.92|386.92|388.91|386.91|2
1721413750000|2024-07-19 18:29:10|388.92|386.92|388.92|386.92|388.92|386.92|388.92|386.92|1
1721413760000|2024-07-19 18:29:20|388.93|386.93|388.93|386.93|388.93|386.93|388.93|386.93|1
1721413770000|2024-07-19 18:29:30|388.94|386.94|388.97|386.97|388.97|386.97|388.94|386.94|4
1721413780000|2024-07-19 18:29:40|388.88|386.88|388.92|386.92|388.92|386.92|388.88|386.88|5
1721413800000|2024-07-19 18:30:00|388.91|386.91|388.92|386.92|388.93|386.93|388.91|386.91|3
1721413810000|2024-07-19 18:30:10|388.89|386.89|388.83|386.83|388.89|386.89|388.81|386.81|8
1721413820000|2024-07-19 18:30:20|388.84|386.84|388.84|386.84|388.84|386.84|388.84|386.84|1
1721413830000|2024-07-19 18:30:30|388.85|386.85|388.86|386.86|388.88|386.88|388.85|386.85|6
1721413840000|2024-07-19 18:30:40|388.84|386.84|388.84|386.84|388.84|386.84|388.84|386.84|1
1721413850000|2024-07-19 18:30:50|388.85|386.85|388.91|386.91|388.91|386.91|388.85|386.85|7
1721413860000|2024-07-19 18:31:00|388.92|386.92|389.06|387.06|389.07|387.07|388.92|386.92|14
1721413870000|2024-07-19 18:31:10|389.07|387.07|389.12|387.12|389.12|387.12|389.07|387.07|5
1721413880000|2024-07-19 18:31:20|389.09|387.09|389.09|387.09|389.09|387.09|389|387|3
1721413890000|2024-07-19 18:31:30|389.1|387.1|389.1|387.1|389.1|387.1|389.1|387.1|1
1721413910000|2024-07-19 18:31:50|389.12|387.12|389.01|387.01|389.12|387.12|389.01|387.01|5
1721413920000|2024-07-19 18:32:00|388.98|386.98|388.89|386.89|388.98|386.98|388.88|386.88|3
1721413940000|2024-07-19 18:32:20|388.98|386.98|388.98|386.98|388.98|386.98|388.98|386.98|1
1721413960000|2024-07-19 18:32:40|388.99|386.99|389.04|387.04|389.04|387.04|388.99|386.99|6
1721413970000|2024-07-19 18:32:50|389.05|387.05|389.06|387.06|389.06|387.06|389.05|387.05|2
1721413980000|2024-07-19 18:33:00|389.07|387.07|389.22|387.22|389.22|387.22|389.07|387.07|9
1721413990000|2024-07-19 18:33:10|389.23|387.23|389.23|387.23|389.23|387.23|389.19|387.19|6
1721414010000|2024-07-19 18:33:30|389.18|387.18|389.21|387.21|389.21|387.21|389.18|387.18|4
1721414020000|2024-07-19 18:33:40|389.26|387.26|389.22|387.22|389.26|387.26|389.22|387.22|2
1721414030000|2024-07-19 18:33:50|389.23|387.23|389.48|387.48|389.48|387.48|389.23|387.23|11
1721414040000|2024-07-19 18:34:00|389.49|387.49|389.41|387.41|389.49|387.49|389.39|387.39|11
1721414050000|2024-07-19 18:34:10|389.4|387.4|389.46|387.46|389.49|387.49|389.4|387.4|7
1721414060000|2024-07-19 18:34:20|389.44|387.44|389.42|387.42|389.45|387.45|389.41|387.41|8
1721414070000|2024-07-19 18:34:30|389.46|387.46|389.57|387.57|389.57|387.57|389.46|387.46|6
1721414090000|2024-07-19 18:34:50|389.56|387.56|389.57|387.57|389.57|387.57|389.56|387.56|2
1721414100000|2024-07-19 18:35:00|389.58|387.58|389.91|387.91|389.91|387.91|389.58|387.58|3
1721414110000|2024-07-19 18:35:10|389.81|387.81|389.68|387.68|389.81|387.81|389.63|387.63|18
1721414120000|2024-07-19 18:35:20|389.69|387.69|389.66|387.66|389.74|387.74|389.64|387.64|14
1721414130000|2024-07-19 18:35:30|389.64|387.64|389.62|387.62|389.65|387.65|389.59|387.59|11
1721414140000|2024-07-19 18:35:40|389.64|387.64|389.62|387.62|389.64|387.64|389.58|387.58|10
1721414150000|2024-07-19 18:35:50|389.59|387.59|389.58|387.58|389.59|387.59|389.57|387.57|3
1721414160000|2024-07-19 18:36:00|389.54|387.54|389.47|387.47|389.54|387.54|389.47|387.47|3
1721414170000|2024-07-19 18:36:10|389.46|387.46|389.44|387.44|389.52|387.52|389.44|387.44|11
1721414180000|2024-07-19 18:36:20|389.43|387.43|389.45|387.45|389.49|387.49|389.43|387.43|5
1721414190000|2024-07-19 18:36:30|389.43|387.43|389.62|387.62|389.62|387.62|389.42|387.42|7
1721414200000|2024-07-19 18:36:40|389.61|387.61|389.42|387.42|389.71|387.71|389.42|387.42|18
1721414210000|2024-07-19 18:36:50|389.41|387.41|389.34|387.34|389.42|387.42|389.34|387.34|12
1721414220000|2024-07-19 18:37:00|389.35|387.35|389.42|387.42|389.42|387.42|389.35|387.35|12
1721414230000|2024-07-19 18:37:10|389.39|387.39|389.42|387.42|389.48|387.48|389.39|387.39|7
1721414240000|2024-07-19 18:37:20|389.44|387.44|389.41|387.41|389.48|387.48|389.41|387.41|7
1721414250000|2024-07-19 18:37:30|389.42|387.42|389.43|387.43|389.49|387.49|389.38|387.38|19
1721414260000|2024-07-19 18:37:40|389.41|387.41|389.32|387.32|389.49|387.49|389.31|387.31|13
1721414270000|2024-07-19 18:37:50|389.33|387.33|389.3|387.3|389.33|387.33|389.27|387.27|14
1721414280000|2024-07-19 18:38:00|389.27|387.27|389.3|387.3|389.3|387.3|389.26|387.26|15
1721414290000|2024-07-19 18:38:10|389.29|387.29|389.28|387.28|389.29|387.29|389.24|387.24|11
1721414300000|2024-07-19 18:38:20|389.25|387.25|389.31|387.31|389.33|387.33|389.25|387.25|12
1721414310000|2024-07-19 18:38:30|389.33|387.33|389.29|387.29|389.36|387.36|389.25|387.25|14
1721414320000|2024-07-19 18:38:40|389.26|387.26|389.28|387.28|389.28|387.28|389.25|387.25|6
1721414330000|2024-07-19 18:38:50|389.31|387.31|389.37|387.37|389.39|387.39|389.3|387.3|16
1721414340000|2024-07-19 18:39:00|389.39|387.39|389.41|387.41|389.52|387.52|389.39|387.39|12
1721414350000|2024-07-19 18:39:10|389.42|387.42|389.23|387.23|389.42|387.42|389.23|387.23|8
1721414360000|2024-07-19 18:39:20|389.25|387.25|389.2|387.2|389.25|387.25|389.2|387.2|2
1721414370000|2024-07-19 18:39:30|389.21|387.21|389.18|387.18|389.21|387.21|389.18|387.18|11
1721414380000|2024-07-19 18:39:40|389.21|387.21|389.22|387.22|389.22|387.22|389.11|387.11|21
1721414390000|2024-07-19 18:39:50|389.19|387.19|389.23|387.23|389.26|387.26|389.18|387.18|11
1721414400000|2024-07-19 18:40:00|389.24|387.24|389.54|387.54|389.54|387.54|389.24|387.24|16
1721414410000|2024-07-19 18:40:10|389.48|387.48|389.41|387.41|389.48|387.48|389.41|387.41|6
1721414420000|2024-07-19 18:40:20|389.44|387.44|389.41|387.41|389.44|387.44|389.41|387.41|9
1721414430000|2024-07-19 18:40:30|389.36|387.36|389.34|387.34|389.37|387.37|389.23|387.23|13
1721414440000|2024-07-19 18:40:40|389.33|387.33|389.28|387.28|389.35|387.35|389.28|387.28|13
1721414450000|2024-07-19 18:40:50|389.27|387.27|389.21|387.21|389.27|387.27|389.2|387.2|12
1721414460000|2024-07-19 18:41:00|389.2|387.2|389.17|387.17|389.27|387.27|389.17|387.17|16
1721414470000|2024-07-19 18:41:10|389.16|387.16|389.1|387.1|389.16|387.16|389.05|387.05|18
1721414480000|2024-07-19 18:41:20|389.07|387.07|389.16|387.16|389.16|387.16|389.05|387.05|14
1721414490000|2024-07-19 18:41:30|389.18|387.18|389.11|387.11|389.22|387.22|389.11|387.11|10
1721414500000|2024-07-19 18:41:40|389.16|387.16|389.19|387.19|389.22|387.22|389.16|387.16|10
1721414510000|2024-07-19 18:41:50|389.18|387.18|389.21|387.21|389.27|387.27|389.18|387.18|17
1721414520000|2024-07-19 18:42:00|389.22|387.22|389.22|387.22|389.23|387.23|389.16|387.16|17
1721414530000|2024-07-19 18:42:10|389.19|387.19|389.45|387.45|389.46|387.46|389.19|387.19|17
1721414540000|2024-07-19 18:42:20|389.4|387.4|389.25|387.25|389.4|387.4|389.24|387.24|14
1721414550000|2024-07-19 18:42:30|389.3|387.3|389.34|387.34|389.34|387.34|389.27|387.27|15
1721414560000|2024-07-19 18:42:40|389.33|387.33|389.35|387.35|389.37|387.37|389.32|387.32|10
1721414570000|2024-07-19 18:42:50|389.34|387.34|389.32|387.32|389.34|387.34|389.27|387.27|12
1721414580000|2024-07-19 18:43:00|389.35|387.35|389.24|387.24|389.35|387.35|389.22|387.22|12
1721414590000|2024-07-19 18:43:10|389.28|387.28|389.03|387.03|389.28|387.28|389.03|387.03|9
1721414600000|2024-07-19 18:43:20|389.04|387.04|389.09|387.09|389.13|387.13|389.04|387.04|15
1721414610000|2024-07-19 18:43:30|389.1|387.1|389.03|387.03|389.11|387.11|389.03|387.03|8
1721414620000|2024-07-19 18:43:40|389.05|387.05|389.12|387.12|389.15|387.15|389.05|387.05|7
1721414630000|2024-07-19 18:43:50|389.14|387.14|389.21|387.21|389.24|387.24|389.09|387.09|13
1721414640000|2024-07-19 18:44:00|389.19|387.19|389.25|387.25|389.26|387.26|389.19|387.19|14
1721414650000|2024-07-19 18:44:10|389.24|387.24|389.14|387.14|389.24|387.24|389.13|387.13|9
1721414660000|2024-07-19 18:44:20|389.15|387.15|389.19|387.19|389.21|387.21|389.14|387.14|13
1721414670000|2024-07-19 18:44:30|389.2|387.2|389.16|387.16|389.2|387.2|389.15|387.15|10
1721414680000|2024-07-19 18:44:40|389.15|387.15|389.19|387.19|389.22|387.22|389.07|387.07|15
1721414690000|2024-07-19 18:44:50|389.16|387.16|389.06|387.06|389.16|387.16|389.06|387.06|15
1721414700000|2024-07-19 18:45:00|389.05|387.05|389.02|387.02|389.06|387.06|388.96|386.96|17
1721414710000|2024-07-19 18:45:10|389.03|387.03|389.14|387.14|389.14|387.14|389.03|387.03|12
1721414720000|2024-07-19 18:45:20|389.13|387.13|389.17|387.17|389.24|387.24|389.13|387.13|16
1721414730000|2024-07-19 18:45:30|389.18|387.18|389.06|387.06|389.22|387.22|389.04|387.04|15
1721414740000|2024-07-19 18:45:40|389.05|387.05|388.99|386.99|389.06|387.06|388.98|386.98|7
1721414750000|2024-07-19 18:45:50|388.94|386.94|388.84|386.84|388.94|386.94|388.84|386.84|6
1721414760000|2024-07-19 18:46:00|388.83|386.83|388.96|386.96|388.96|386.96|388.76|386.76|11
1721414770000|2024-07-19 18:46:10|388.95|386.95|388.94|386.94|388.96|386.96|388.93|386.93|15
1721414780000|2024-07-19 18:46:20|388.93|386.93|388.95|386.95|388.98|386.98|388.93|386.93|13
1721414790000|2024-07-19 18:46:30|388.94|386.94|389.04|387.04|389.05|387.05|388.9|386.9|17
1721414800000|2024-07-19 18:46:40|389.03|387.03|389.05|387.05|389.14|387.14|389.01|387.01|15
1721414810000|2024-07-19 18:46:50|389.04|387.04|388.95|386.95|389.06|387.06|388.94|386.94|14
1721414820000|2024-07-19 18:47:00|388.96|386.96|388.87|386.87|388.96|386.96|388.86|386.86|13
1721414830000|2024-07-19 18:47:10|388.86|386.86|388.84|386.84|388.88|386.88|388.84|386.84|10
1721414840000|2024-07-19 18:47:20|388.82|386.82|388.79|386.79|388.82|386.82|388.75|386.75|13
1721414850000|2024-07-19 18:47:30|388.8|386.8|388.8|386.8|388.8|386.8|388.76|386.76|9
1721414860000|2024-07-19 18:47:40|388.83|386.83|388.9|386.9|388.95|386.95|388.82|386.82|15
1721414870000|2024-07-19 18:47:50|388.91|386.91|389.06|387.06|389.06|387.06|388.9|386.9|19
1721414880000|2024-07-19 18:48:00|389.1|387.1|389.07|387.07|389.11|387.11|389.05|387.05|11
1721414890000|2024-07-19 18:48:10|389.1|387.1|389.06|387.06|389.11|387.11|389.04|387.04|15
1721414900000|2024-07-19 18:48:20|389.05|387.05|389.04|387.04|389.11|387.11|389|387|20
1721414910000|2024-07-19 18:48:30|389.05|387.05|388.95|386.95|389.06|387.06|388.95|386.95|15
1721414920000|2024-07-19 18:48:40|388.94|386.94|388.76|386.76|388.96|386.96|388.76|386.76|10
1721414930000|2024-07-19 18:48:50|388.8|386.8|389.05|387.05|389.08|387.08|388.8|386.8|19
1721414940000|2024-07-19 18:49:00|389.04|387.04|388.98|386.98|389.06|387.06|388.98|386.98|9
1721414950000|2024-07-19 18:49:10|389|387|388.93|386.93|389|387|388.93|386.93|9
1721414960000|2024-07-19 18:49:20|388.92|386.92|388.93|386.93|388.94|386.94|388.92|386.92|5
1721414970000|2024-07-19 18:49:30|388.92|386.92|388.92|386.92|388.97|386.97|388.91|386.91|15
1721414980000|2024-07-19 18:49:40|388.91|386.91|388.92|386.92|388.92|386.92|388.91|386.91|6
1721414990000|2024-07-19 18:49:50|388.93|386.93|389.02|387.02|389.09|387.09|388.92|386.92|19
1721415000000|2024-07-19 18:50:00|389.03|387.03|389.35|387.35|389.35|387.35|389.02|387.02|17
1721415010000|2024-07-19 18:50:10|389.37|387.37|389.49|387.49|389.52|387.52|389.37|387.37|10
1721415030000|2024-07-19 18:50:30|389.41|387.41|389.38|387.38|389.41|387.41|389.37|387.37|3
1721415040000|2024-07-19 18:50:40|389.39|387.39|389.4|387.4|389.43|387.43|389.39|387.39|7
1721415050000|2024-07-19 18:50:50|389.39|387.39|389.34|387.34|389.4|387.4|389.34|387.34|6
1721415060000|2024-07-19 18:51:00|389.31|387.31|389.36|387.36|389.36|387.36|389.28|387.28|16
1721415070000|2024-07-19 18:51:10|389.37|387.37|389.33|387.33|389.37|387.37|389.32|387.32|5
1721415080000|2024-07-19 18:51:20|389.34|387.34|389.42|387.42|389.42|387.42|389.34|387.34|9
1721415090000|2024-07-19 18:51:30|389.4|387.4|389.36|387.36|389.4|387.4|389.33|387.33|16
1721415100000|2024-07-19 18:51:40|389.39|387.39|389.4|387.4|389.44|387.44|389.39|387.39|5
1721415110000|2024-07-19 18:51:50|389.46|387.46|389.37|387.37|389.46|387.46|389.35|387.35|6
1721415120000|2024-07-19 18:52:00|389.35|387.35|389.25|387.25|389.37|387.37|389.23|387.23|11
1721415130000|2024-07-19 18:52:10|389.27|387.27|389.41|387.41|389.41|387.41|389.27|387.27|13
1721415140000|2024-07-19 18:52:20|389.37|387.37|389.67|387.67|389.69|387.69|389.37|387.37|14
1721415150000|2024-07-19 18:52:30|389.61|387.61|389.64|387.64|389.64|387.64|389.52|387.52|9
1721415160000|2024-07-19 18:52:40|389.58|387.58|389.54|387.54|389.58|387.58|389.53|387.53|5
1721415170000|2024-07-19 18:52:50|389.57|387.57|389.67|387.67|389.68|387.68|389.57|387.57|10
1721415180000|2024-07-19 18:53:00|389.65|387.65|389.62|387.62|389.66|387.66|389.61|387.61|13
1721415190000|2024-07-19 18:53:10|389.61|387.61|389.63|387.63|389.67|387.67|389.61|387.61|7
1721415200000|2024-07-19 18:53:20|389.65|387.65|389.58|387.58|389.65|387.65|389.58|387.58|10
1721415210000|2024-07-19 18:53:30|389.6|387.6|389.65|387.65|389.65|387.65|389.59|387.59|3
1721415220000|2024-07-19 18:53:40|389.64|387.64|389.59|387.59|389.64|387.64|389.55|387.55|9
1721415240000|2024-07-19 18:54:00|389.58|387.58|389.64|387.64|389.64|387.64|389.58|387.58|3
1721415250000|2024-07-19 18:54:10|389.66|387.66|389.71|387.71|389.72|387.72|389.64|387.64|16
1721415260000|2024-07-19 18:54:20|389.69|387.69|389.74|387.74|389.74|387.74|389.66|387.66|12
1721415270000|2024-07-19 18:54:30|389.73|387.73|389.72|387.72|389.76|387.76|389.71|387.71|9
1721415280000|2024-07-19 18:54:40|389.71|387.71|389.69|387.69|389.71|387.71|389.69|387.69|3
1721415290000|2024-07-19 18:54:50|389.71|387.71|389.69|387.69|389.74|387.74|389.69|387.69|8
1721415300000|2024-07-19 18:55:00|389.67|387.67|389.69|387.69|389.7|387.7|389.65|387.65|8
1721415310000|2024-07-19 18:55:10|389.7|387.7|389.68|387.68|389.75|387.75|389.68|387.68|15
1721415320000|2024-07-19 18:55:20|389.69|387.69|389.76|387.76|389.76|387.76|389.69|387.69|6
1721415330000|2024-07-19 18:55:30|389.75|387.75|389.76|387.76|389.76|387.76|389.69|387.69|12
1721415350000|2024-07-19 18:55:50|389.73|387.73|389.76|387.76|389.76|387.76|389.67|387.67|11
1721415360000|2024-07-19 18:56:00|389.75|387.75|389.73|387.73|389.75|387.75|389.7|387.7|4
1721415370000|2024-07-19 18:56:10|389.75|387.75|389.76|387.76|389.76|387.76|389.75|387.75|4
1721415380000|2024-07-19 18:56:20|389.73|387.73|389.73|387.73|389.73|387.73|389.73|387.73|1
1721415390000|2024-07-19 18:56:30|389.74|387.74|389.75|387.75|389.76|387.76|389.74|387.74|6
1721415400000|2024-07-19 18:56:40|389.76|387.76|389.75|387.75|389.76|387.76|389.75|387.75|8
1721415410000|2024-07-19 18:56:50|389.73|387.73|389.73|387.73|389.73|387.73|389.73|387.73|1
1721415420000|2024-07-19 18:57:00|389.74|387.74|389.76|387.76|389.76|387.76|389.74|387.74|7
1721415430000|2024-07-19 18:57:10|389.73|387.73|389.76|387.76|389.76|387.76|389.73|387.73|3
1721415440000|2024-07-19 18:57:20|389.75|387.75|389.76|387.76|389.76|387.76|389.75|387.75|4
1721415450000|2024-07-19 18:57:30|389.75|387.75|389.76|387.76|389.76|387.76|389.75|387.75|2
1721415460000|2024-07-19 18:57:40|389.75|387.75|389.76|387.76|389.76|387.76|389.75|387.75|2
1721415530000|2024-07-19 18:58:50|389.74|387.74|389.75|387.75|389.75|387.75|389.73|387.73|4
1721415540000|2024-07-19 18:59:00|389.74|387.74|389.74|387.74|389.75|387.75|389.71|387.71|9
1721415550000|2024-07-19 18:59:10|389.75|387.75|389.76|387.76|389.76|387.76|389.73|387.73|9
1721415560000|2024-07-19 18:59:20|389.75|387.75|389.76|387.76|389.76|387.76|389.73|387.73|6
1721415590000|2024-07-19 18:59:50|389.77|387.77|389.77|387.77|389.78|387.78|389.77|387.77|7
1721415600000|2024-07-19 19:00:00|389.78|387.78|389.84|387.84|389.84|387.84|389.78|387.78|3
1721415610000|2024-07-19 19:00:10|389.85|387.85|389.93|387.93|389.93|387.93|389.85|387.85|3
1721415620000|2024-07-19 19:00:20|389.94|387.94|390.12|388.12|390.15|388.15|389.94|387.94|13
1721415630000|2024-07-19 19:00:30|390.14|388.14|390.15|388.15|390.15|388.15|390.14|388.14|8
1721415680000|2024-07-19 19:01:20|390.13|388.13|390.15|388.15|390.15|388.15|390.13|388.13|4
1721415700000|2024-07-19 19:01:40|390.16|388.16|390.18|388.18|390.18|388.18|390.16|388.16|5
1721415710000|2024-07-19 19:01:50|390.22|388.22|390.23|388.23|390.23|388.23|390.22|388.22|2
1721415720000|2024-07-19 19:02:00|390.24|388.24|390.55|388.55|390.55|388.55|390.23|388.23|7
1721415730000|2024-07-19 19:02:10|390.57|388.57|390.48|388.48|390.57|388.57|390.44|388.44|8
1721415740000|2024-07-19 19:02:20|390.49|388.49|390.43|388.43|390.51|388.51|390.43|388.43|13
1721415750000|2024-07-19 19:02:30|390.44|388.44|390.38|388.38|390.44|388.44|390.36|388.36|10
1721415760000|2024-07-19 19:02:40|390.39|388.39|390.46|388.46|390.46|388.46|390.38|388.38|14
1721415770000|2024-07-19 19:02:50|390.48|388.48|390.47|388.47|390.49|388.49|390.47|388.47|8
1721415780000|2024-07-19 19:03:00|390.45|388.45|390.47|388.47|390.5|388.5|390.41|388.41|18
1721415790000|2024-07-19 19:03:10|390.46|388.46|390.47|388.47|390.47|388.47|390.42|388.42|13
1721415800000|2024-07-19 19:03:20|390.48|388.48|390.58|388.58|390.6|388.6|390.48|388.48|22
1721415810000|2024-07-19 19:03:30|390.57|388.57|390.74|388.74|390.75|388.75|390.57|388.57|15
1721415820000|2024-07-19 19:03:40|390.75|388.75|390.58|388.58|390.77|388.77|390.57|388.57|15
1721415830000|2024-07-19 19:03:50|390.57|388.57|390.66|388.66|390.68|388.68|390.57|388.57|19
1721415840000|2024-07-19 19:04:00|390.64|388.64|390.77|388.77|390.79|388.79|390.64|388.64|12
1721415850000|2024-07-19 19:04:10|390.72|388.72|390.81|388.81|390.81|388.81|390.61|388.61|15
1721415860000|2024-07-19 19:04:20|390.79|388.79|390.84|388.84|390.85|388.85|390.78|388.78|8
1721415870000|2024-07-19 19:04:30|390.85|388.85|390.81|388.81|390.85|388.85|390.76|388.76|9
1721415880000|2024-07-19 19:04:40|390.76|388.76|390.71|388.71|390.76|388.76|390.71|388.71|11
1721415890000|2024-07-19 19:04:50|390.66|388.66|390.62|388.62|390.66|388.66|390.62|388.62|6
1721415900000|2024-07-19 19:05:00|390.63|388.63|390.67|388.67|390.7|388.7|390.63|388.63|20
1721415910000|2024-07-19 19:05:10|390.66|388.66|390.77|388.77|390.78|388.78|390.51|388.51|23
1721415920000|2024-07-19 19:05:20|390.8|388.8|390.8|388.8|390.83|388.83|390.77|388.77|9
1721415930000|2024-07-19 19:05:30|390.81|388.81|390.87|388.87|390.88|388.88|390.81|388.81|6
1721415940000|2024-07-19 19:05:40|390.88|388.88|391.05|389.05|391.15|389.15|390.88|388.88|12
1721415950000|2024-07-19 19:05:50|391.03|389.03|391.02|389.02|391.1|389.1|390.92|388.92|30
1721415960000|2024-07-19 19:06:00|391.01|389.01|391.52|389.52|391.52|389.52|390.92|388.92|23
1721415970000|2024-07-19 19:06:10|391.47|389.47|391.55|389.55|391.57|389.57|391.35|389.35|11
1721415980000|2024-07-19 19:06:20|391.54|389.54|391.32|389.32|391.6|389.6|391.24|389.24|26
1721415990000|2024-07-19 19:06:30|391.31|389.31|391.07|389.07|391.34|389.34|391.07|389.07|23
1721416000000|2024-07-19 19:06:40|391.11|389.11|390.84|388.84|391.11|389.11|390.84|388.84|11
1721416010000|2024-07-19 19:06:50|391|389|390.95|388.95|391.11|389.11|390.91|388.91|22
1721416020000|2024-07-19 19:07:00|390.98|388.98|390.72|388.72|390.98|388.98|390.72|388.72|11
1721416030000|2024-07-19 19:07:10|390.76|388.76|390.84|388.84|390.89|388.89|390.75|388.75|11
1721416040000|2024-07-19 19:07:20|390.85|388.85|391.02|389.02|391.06|389.06|390.77|388.77|22
1721416050000|2024-07-19 19:07:30|391.01|389.01|391.21|389.21|391.21|389.21|391|389|16
1721416060000|2024-07-19 19:07:40|391.25|389.25|391.29|389.29|391.31|389.31|391.25|389.25|15
1721416070000|2024-07-19 19:07:50|391.28|389.28|391.58|389.58|391.58|389.58|391.28|389.28|14
1721416080000|2024-07-19 19:08:00|391.59|389.59|391.76|389.76|391.76|389.76|391.56|389.56|9
1721416090000|2024-07-19 19:08:10|391.75|389.75|391.74|389.74|391.76|389.76|391.71|389.71|11
1721416100000|2024-07-19 19:08:20|391.76|389.76|391.76|389.76|391.76|389.76|391.76|389.76|1
1721416110000|2024-07-19 19:08:30|391.74|389.74|391.76|389.76|391.76|389.76|391.74|389.74|5
1721416120000|2024-07-19 19:08:40|391.73|389.73|391.59|389.59|391.73|389.73|391.57|389.57|10
1721416130000|2024-07-19 19:08:50|391.58|389.58|391.48|389.48|391.63|389.63|391.48|389.48|12
1721416140000|2024-07-19 19:09:00|391.47|389.47|391.72|389.72|391.72|389.72|391.46|389.46|14
1721416150000|2024-07-19 19:09:10|391.7|389.7|391.56|389.56|391.71|389.71|391.56|389.56|16
1721416160000|2024-07-19 19:09:20|391.55|389.55|391.28|389.28|391.55|389.55|391.23|389.23|12
1721416170000|2024-07-19 19:09:30|391.31|389.31|391.37|389.37|391.44|389.44|391.31|389.31|16
1721416180000|2024-07-19 19:09:40|391.36|389.36|391.35|389.35|391.43|389.43|391.26|389.26|22
1721416190000|2024-07-19 19:09:50|391.36|389.36|391.48|389.48|391.48|389.48|391.35|389.35|17
1721416200000|2024-07-19 19:10:00|391.49|389.49|391.6|389.6|391.66|389.66|391.48|389.48|26
1721416210000|2024-07-19 19:10:10|391.55|389.55|391.42|389.42|391.61|389.61|391.4|389.4|23
1721416220000|2024-07-19 19:10:20|391.4|389.4|391.44|389.44|391.45|389.45|391.31|389.31|13
1721416230000|2024-07-19 19:10:30|391.45|389.45|391.48|389.48|391.53|389.53|391.43|389.43|18
1721416240000|2024-07-19 19:10:40|391.47|389.47|391.56|389.56|391.64|389.64|391.47|389.47|18
1721416250000|2024-07-19 19:10:50|391.57|389.57|391.64|389.64|391.69|389.69|391.56|389.56|19
1721416260000|2024-07-19 19:11:00|391.7|389.7|391.76|389.76|391.76|389.76|391.66|389.66|10
1721416280000|2024-07-19 19:11:20|391.73|389.73|391.76|389.76|391.76|389.76|391.73|389.73|2
1721416290000|2024-07-19 19:11:30|391.75|389.75|391.76|389.76|391.76|389.76|391.73|389.73|3
1721416300000|2024-07-19 19:11:40|391.74|389.74|391.76|389.76|391.76|389.76|391.7|389.7|13
1721416310000|2024-07-19 19:11:50|391.73|389.73|391.76|389.76|391.76|389.76|391.7|389.7|8
1721416330000|2024-07-19 19:12:10|391.77|389.77|391.95|389.95|391.95|389.95|391.77|389.77|4
1721416400000|2024-07-19 19:13:20|391.96|389.96|392|390|392|390|391.96|389.96|4
1721416410000|2024-07-19 19:13:30|391.99|389.99|392.36|390.36|392.37|390.37|391.99|389.99|10
1721416420000|2024-07-19 19:13:40|392.38|390.38|392.31|390.31|392.55|390.55|392.31|390.31|17
1721416430000|2024-07-19 19:13:50|392.32|390.32|392.34|390.34|392.34|390.34|392.29|390.29|5
1721416440000|2024-07-19 19:14:00|392.33|390.33|392.26|390.26|392.33|390.33|392.24|390.24|8
1721416450000|2024-07-19 19:14:10|392.27|390.27|392.2|390.2|392.36|390.36|392.19|390.19|19
1721416460000|2024-07-19 19:14:20|392.19|390.19|392.13|390.13|392.19|390.19|392.11|390.11|9
1721416470000|2024-07-19 19:14:30|392.14|390.14|392.11|390.11|392.14|390.14|392.09|390.09|9
1721416480000|2024-07-19 19:14:40|392.1|390.1|392.11|390.11|392.12|390.12|392.1|390.1|4
1721416490000|2024-07-19 19:14:50|392.13|390.13|392.1|390.1|392.13|390.13|392.09|390.09|7
1721416500000|2024-07-19 19:15:00|392.09|390.09|392.1|390.1|392.16|390.16|392.08|390.08|12
1721416510000|2024-07-19 19:15:10|392.09|390.09|391.83|389.83|392.09|390.09|391.83|389.83|4
1721416520000|2024-07-19 19:15:20|391.81|389.81|391.88|389.88|391.89|389.89|391.79|389.79|12
1721416530000|2024-07-19 19:15:30|391.89|389.89|391.86|389.86|391.95|389.95|391.85|389.85|21
1721416540000|2024-07-19 19:15:40|391.84|389.84|391.75|389.75|391.84|389.84|391.73|389.73|22
1721416550000|2024-07-19 19:15:50|391.74|389.74|391.77|389.77|391.79|389.79|391.65|389.65|18
1721416560000|2024-07-19 19:16:00|391.79|389.79|391.69|389.69|391.87|389.87|391.68|389.68|22
1721416570000|2024-07-19 19:16:10|391.68|389.68|391.85|389.85|391.87|389.87|391.68|389.68|24
1721416580000|2024-07-19 19:16:20|391.84|389.84|391.93|389.93|391.98|389.98|391.77|389.77|20
1721416590000|2024-07-19 19:16:30|391.91|389.91|391.68|389.68|391.92|389.92|391.67|389.67|20
1721416600000|2024-07-19 19:16:40|391.67|389.67|391.77|389.77|391.81|389.81|391.67|389.67|22
1721416610000|2024-07-19 19:16:50|391.76|389.76|391.75|389.75|391.78|389.78|391.65|389.65|21
1721416620000|2024-07-19 19:17:00|391.79|389.79|391.77|389.77|391.82|389.82|391.67|389.67|26
1721416630000|2024-07-19 19:17:10|391.76|389.76|391.77|389.77|391.86|389.86|391.76|389.76|18
1721416640000|2024-07-19 19:17:20|391.78|389.78|391.77|389.77|391.84|389.84|391.77|389.77|19
1721416650000|2024-07-19 19:17:30|391.78|389.78|391.8|389.8|391.83|389.83|391.74|389.74|23
1721416660000|2024-07-19 19:17:40|391.83|389.83|391.84|389.84|391.86|389.86|391.77|389.77|20
1721416670000|2024-07-19 19:17:50|391.83|389.83|391.83|389.83|391.87|389.87|391.8|389.8|11
1721416680000|2024-07-19 19:18:00|391.82|389.82|392.03|390.03|392.03|390.03|391.78|389.78|17
1721416690000|2024-07-19 19:18:10|392.02|390.02|391.98|389.98|392.06|390.06|391.97|389.97|13
1721416700000|2024-07-19 19:18:20|391.97|389.97|391.84|389.84|391.97|389.97|391.8|389.8|17
1721416710000|2024-07-19 19:18:30|391.85|389.85|391.89|389.89|391.9|389.9|391.82|389.82|13
1721416720000|2024-07-19 19:18:40|391.9|389.9|391.89|389.89|391.95|389.95|391.89|389.89|18
1721416730000|2024-07-19 19:18:50|391.88|389.88|391.94|389.94|391.94|389.94|391.87|389.87|14
1721416740000|2024-07-19 19:19:00|391.93|389.93|392.03|390.03|392.03|390.03|391.88|389.88|16
1721416750000|2024-07-19 19:19:10|392.08|390.08|392.23|390.23|392.23|390.23|392.04|390.04|19
1721416760000|2024-07-19 19:19:20|392.12|390.12|392.09|390.09|392.12|390.12|392.03|390.03|26
1721416770000|2024-07-19 19:19:30|392.12|390.12|392.1|390.1|392.23|390.23|392.09|390.09|20
1721416780000|2024-07-19 19:19:40|392.07|390.07|392.16|390.16|392.17|390.17|392.06|390.06|16
1721416790000|2024-07-19 19:19:50|392.15|390.15|391.97|389.97|392.15|390.15|391.95|389.95|5
1721416800000|2024-07-19 19:20:00|391.94|389.94|392.29|390.29|392.29|390.29|391.88|389.88|18
1721416810000|2024-07-19 19:20:10|392.28|390.28|392.69|390.69|392.69|390.69|392.28|390.28|18
1721416820000|2024-07-19 19:20:20|392.67|390.67|393.05|391.05|393.29|391.29|392.65|390.65|21
1721416830000|2024-07-19 19:20:30|393.09|391.09|393.29|391.29|393.29|391.29|393.09|391.09|8
1721416840000|2024-07-19 19:20:40|393.2|391.2|393.14|391.14|393.2|391.2|393.04|391.04|18
1721416850000|2024-07-19 19:20:50|393.2|391.2|393.09|391.09|393.28|391.28|393|391|27
1721416860000|2024-07-19 19:21:00|393.07|391.07|393.07|391.07|393.19|391.19|392.97|390.97|28
1721416870000|2024-07-19 19:21:10|393.08|391.08|392.79|390.79|393.08|391.08|392.79|390.79|28
1721416880000|2024-07-19 19:21:20|392.78|390.78|392.86|390.86|392.91|390.91|392.78|390.78|20
1721416890000|2024-07-19 19:21:30|392.85|390.85|392.83|390.83|392.9|390.9|392.76|390.76|20
1721416900000|2024-07-19 19:21:40|392.8|390.8|392.71|390.71|392.86|390.86|392.7|390.7|16
1721416910000|2024-07-19 19:21:50|392.7|390.7|392.93|390.93|392.93|390.93|392.69|390.69|20
1721416920000|2024-07-19 19:22:00|393.11|391.11|393.01|391.01|393.18|391.18|393|391|26
1721416930000|2024-07-19 19:22:10|393|391|392.85|390.85|393.02|391.02|392.85|390.85|19
1721416940000|2024-07-19 19:22:20|392.93|390.93|392.89|390.89|393|391|392.78|390.78|27
1721416950000|2024-07-19 19:22:30|392.94|390.94|393.16|391.16|393.16|391.16|392.94|390.94|21
1721416960000|2024-07-19 19:22:40|393.15|391.15|393.01|391.01|393.15|391.15|392.99|390.99|16
1721416970000|2024-07-19 19:22:50|393.02|391.02|392.97|390.97|393.13|391.13|392.97|390.97|19
1721416980000|2024-07-19 19:23:00|393.02|391.02|393.14|391.14|393.14|391.14|393|391|17
1721416990000|2024-07-19 19:23:10|393.15|391.15|393.4|391.4|393.4|391.4|393.14|391.14|18
1721417000000|2024-07-19 19:23:20|393.36|391.36|393.32|391.32|393.38|391.38|393.32|391.32|16
1721417010000|2024-07-19 19:23:30|393.35|391.35|393.37|391.37|393.4|391.4|393.32|391.32|19
1721417020000|2024-07-19 19:23:40|393.36|391.36|393.41|391.41|393.41|391.41|393.29|391.29|13
1721417040000|2024-07-19 19:24:00|393.46|391.46|393.56|391.56|393.73|391.73|393.46|391.46|19
1721417050000|2024-07-19 19:24:10|393.55|391.55|393.5|391.5|393.55|391.55|393.44|391.44|14
1721417060000|2024-07-19 19:24:20|393.54|391.54|393.71|391.71|393.87|391.87|393.51|391.51|19
1721417070000|2024-07-19 19:24:30|393.7|391.7|393.62|391.62|393.7|391.7|393.57|391.57|28
1721417080000|2024-07-19 19:24:40|393.63|391.63|393.56|391.56|393.69|391.69|393.56|391.56|25
1721417090000|2024-07-19 19:24:50|393.55|391.55|393.42|391.42|393.55|391.55|393.41|391.41|14
1721417100000|2024-07-19 19:25:00|393.41|391.41|393.45|391.45|393.47|391.47|393.33|391.33|18
1721417110000|2024-07-19 19:25:10|393.52|391.52|393.42|391.42|393.53|391.53|393.4|391.4|16
1721417120000|2024-07-19 19:25:20|393.41|391.41|393.38|391.38|393.41|391.41|393.37|391.37|18
1721417130000|2024-07-19 19:25:30|393.39|391.39|393.27|391.27|393.39|391.39|393.26|391.26|15
1721417140000|2024-07-19 19:25:40|393.26|391.26|393.64|391.64|393.65|391.65|393.24|391.24|16
1721417150000|2024-07-19 19:25:50|393.65|391.65|393.69|391.69|393.84|391.84|393.62|391.62|18
1721417160000|2024-07-19 19:26:00|393.71|391.71|393.65|391.65|393.73|391.73|393.56|391.56|23
1721417170000|2024-07-19 19:26:10|393.64|391.64|393.54|391.54|393.64|391.64|393.46|391.46|24
1721417180000|2024-07-19 19:26:20|393.51|391.51|393.32|391.32|393.51|391.51|393.26|391.26|17
1721417190000|2024-07-19 19:26:30|393.31|391.31|393.12|391.12|393.31|391.31|393.12|391.12|12
1721417200000|2024-07-19 19:26:40|393.11|391.11|393.17|391.17|393.17|391.17|393.11|391.11|3
1721417210000|2024-07-19 19:26:50|393.13|391.13|393.1|391.1|393.13|391.13|393.1|391.1|19
1721417220000|2024-07-19 19:27:00|393.09|391.09|393.02|391.02|393.09|391.09|392.88|390.88|12
1721417230000|2024-07-19 19:27:10|393.04|391.04|392.94|390.94|393.07|391.07|392.94|390.94|22
1721417240000|2024-07-19 19:27:20|392.93|390.93|392.9|390.9|392.96|390.96|392.86|390.86|13
1721417250000|2024-07-19 19:27:30|392.91|390.91|392.74|390.74|392.91|390.91|392.7|390.7|18
1721417260000|2024-07-19 19:27:40|392.73|390.73|392.76|390.76|392.79|390.79|392.69|390.69|16
1721417270000|2024-07-19 19:27:50|392.75|390.75|392.66|390.66|392.79|390.79|392.65|390.65|16
1721417280000|2024-07-19 19:28:00|392.65|390.65|392.59|390.59|392.68|390.68|392.58|390.58|19
1721417290000|2024-07-19 19:28:10|392.58|390.58|392.35|390.35|392.58|390.58|392.25|390.25|14
1721417300000|2024-07-19 19:28:20|392.33|390.33|392.42|390.42|392.48|390.48|392.3|390.3|22
1721417310000|2024-07-19 19:28:30|392.41|390.41|392.43|390.43|392.43|390.43|392.34|390.34|23
1721417320000|2024-07-19 19:28:40|392.4|390.4|392.45|390.45|392.45|390.45|392.4|390.4|13
1721417330000|2024-07-19 19:28:50|392.46|390.46|392.58|390.58|392.61|390.61|392.46|390.46|12
1721417340000|2024-07-19 19:29:00|392.57|390.57|392.67|390.67|392.67|390.67|392.57|390.57|14
1721417350000|2024-07-19 19:29:10|392.66|390.66|392.71|390.71|392.71|390.71|392.65|390.65|14
1721417360000|2024-07-19 19:29:20|392.69|390.69|392.58|390.58|392.69|390.69|392.57|390.57|18
1721417370000|2024-07-19 19:29:30|392.59|390.59|392.51|390.51|392.59|390.59|392.5|390.5|11
1721417380000|2024-07-19 19:29:40|392.49|390.49|392.41|390.41|392.49|390.49|392.36|390.36|10
1721417390000|2024-07-19 19:29:50|392.4|390.4|392.26|390.26|392.41|390.41|392.26|390.26|11
1721417400000|2024-07-19 19:30:00|392.25|390.25|392.39|390.39|392.39|390.39|392.22|390.22|9
1721417410000|2024-07-19 19:30:10|392.48|390.48|392.41|390.41|392.48|390.48|392.36|390.36|15
1721417420000|2024-07-19 19:30:20|392.43|390.43|392.68|390.68|392.68|390.68|392.43|390.43|12
1721417430000|2024-07-19 19:30:30|392.76|390.76|393.02|391.02|393.02|391.02|392.76|390.76|13
1721417440000|2024-07-19 19:30:40|393.05|391.05|393.23|391.23|393.24|391.24|393.05|391.05|7
1721417450000|2024-07-19 19:30:50|393.24|391.24|393.42|391.42|393.42|391.42|393.24|391.24|5
1721417460000|2024-07-19 19:31:00|393.43|391.43|393.6|391.6|393.6|391.6|393.43|391.43|7
1721417470000|2024-07-19 19:31:10|393.81|391.81|393.95|391.95|393.95|391.95|393.81|391.81|8
1721417480000|2024-07-19 19:31:20|393.96|391.96|393.97|391.97|393.97|391.97|393.96|391.96|2
1721417490000|2024-07-19 19:31:30|394.25|392.25|394.3|392.3|394.3|392.3|394.25|392.25|3
1721417510000|2024-07-19 19:31:50|394.31|392.31|394.3|392.3|394.31|392.31|394.27|392.27|7
1721417540000|2024-07-19 19:32:20|394.31|392.31|394.78|392.78|394.78|392.78|394.31|392.31|7
1721417550000|2024-07-19 19:32:30|394.79|392.79|394.78|392.78|394.8|392.8|394.78|392.78|3
1721417560000|2024-07-19 19:32:40|394.8|392.8|394.86|392.86|394.86|392.86|394.8|392.8|10
1721417570000|2024-07-19 19:32:50|394.87|392.87|395.39|393.39|395.39|393.39|394.87|392.87|15
1721417590000|2024-07-19 19:33:10|395.4|393.4|395.76|393.76|395.79|393.79|395.4|393.4|15
1721417600000|2024-07-19 19:33:20|395.75|393.75|395.77|393.77|395.84|393.84|395.75|393.75|11
1721417610000|2024-07-19 19:33:30|395.75|393.75|395.75|393.75|395.75|393.75|395.75|393.75|1
1721417620000|2024-07-19 19:33:40|395.76|393.76|395.76|393.76|395.81|393.81|395.75|393.75|14
1721417630000|2024-07-19 19:33:50|395.75|393.75|395.8|393.8|395.81|393.81|395.75|393.75|19
1721417640000|2024-07-19 19:34:00|395.79|393.79|395.87|393.87|395.89|393.89|395.75|393.75|13
1721417650000|2024-07-19 19:34:10|395.88|393.88|395.92|393.92|396|394|395.88|393.88|12
1721417660000|2024-07-19 19:34:20|395.85|393.85|396|394|396|394|395.81|393.81|20
1721417670000|2024-07-19 19:34:30|395.95|393.95|395.95|393.95|396|394|395.95|393.95|6
1721417680000|2024-07-19 19:34:40|395.89|393.89|396|394|396|394|395.87|393.87|25
1721417700000|2024-07-19 19:35:00|396.2|394.2|396.39|394.39|396.61|394.61|396.2|394.2|18
1721417710000|2024-07-19 19:35:10|396.43|394.43|396.39|394.39|396.54|394.54|396.37|394.37|15
1721417720000|2024-07-19 19:35:20|396.36|394.36|396.88|394.88|396.88|394.88|396.3|394.3|32
1721417730000|2024-07-19 19:35:30|396.99|394.99|397.22|395.22|397.33|395.33|396.99|394.99|13
1721417740000|2024-07-19 19:35:40|397.19|395.19|397.02|395.02|397.19|395.19|396.98|394.98|26
1721417750000|2024-07-19 19:35:50|397|395|397.61|395.61|397.73|395.73|397|395|29
1721417760000|2024-07-19 19:36:00|397.6|395.6|397.31|395.31|397.6|395.6|397.29|395.29|28
1721417770000|2024-07-19 19:36:10|397.32|395.32|397.16|395.16|397.32|395.32|396.95|394.95|21
1721417780000|2024-07-19 19:36:20|397.15|395.15|397.15|395.15|397.19|395.19|396.86|394.86|20
1721417790000|2024-07-19 19:36:30|397.14|395.14|397.73|395.73|397.75|395.75|397.11|395.11|28
1721417800000|2024-07-19 19:36:40|397.72|395.72|397.79|395.79|397.82|395.82|397.68|395.68|24
1721417810000|2024-07-19 19:36:50|397.72|395.72|397.6|395.6|397.81|395.81|397.59|395.59|12
1721417820000|2024-07-19 19:37:00|397.58|395.58|397.82|395.82|397.82|395.82|397.58|395.58|18
1721417830000|2024-07-19 19:37:10|397.81|395.81|397.82|395.82|397.82|395.82|397.8|395.8|3
1721417840000|2024-07-19 19:37:20|397.83|395.83|397.88|395.88|397.88|395.88|397.83|395.83|6
1721417850000|2024-07-19 19:37:30|397.87|395.87|397.82|395.82|397.89|395.89|397.82|395.82|8
1721417860000|2024-07-19 19:37:40|397.83|395.83|397.34|395.34|397.87|395.87|397.34|395.34|8
1721417870000|2024-07-19 19:37:50|397.59|395.59|396.35|394.35|397.59|395.59|396.35|394.35|31
1721417880000|2024-07-19 19:38:00|396.38|394.38|396.32|394.32|396.49|394.49|395.98|393.98|30
1721417890000|2024-07-19 19:38:10|396.28|394.28|396.82|394.82|396.93|394.93|396.25|394.25|34
1721417900000|2024-07-19 19:38:20|396.85|394.85|396.96|394.96|397.01|395.01|396.7|394.7|26
1721417910000|2024-07-19 19:38:30|396.92|394.92|396.47|394.47|396.92|394.92|396.47|394.47|19
1721417920000|2024-07-19 19:38:40|396.31|394.31|396.34|394.34|396.34|394.34|396.23|394.23|22
1721417930000|2024-07-19 19:38:50|396.37|394.37|396.7|394.7|396.7|394.7|396.34|394.34|23
1721417940000|2024-07-19 19:39:00|396.71|394.71|397.31|395.31|397.31|395.31|396.71|394.71|29
1721417950000|2024-07-19 19:39:10|397.34|395.34|397.28|395.28|397.35|395.35|397.12|395.12|28
1721417960000|2024-07-19 19:39:20|397.27|395.27|397.33|395.33|397.35|395.35|397.25|395.25|20
1721417970000|2024-07-19 19:39:30|397.32|395.32|396.93|394.93|397.36|395.36|396.93|394.93|25
1721417980000|2024-07-19 19:39:40|396.91|394.91|396.66|394.66|396.91|394.91|396.55|394.55|21
1721417990000|2024-07-19 19:39:50|396.65|394.65|396.23|394.23|396.65|394.65|396.15|394.15|28
1721418000000|2024-07-19 19:40:00|396.22|394.22|395.75|393.75|396.26|394.26|395.71|393.71|25
1721418010000|2024-07-19 19:40:10|395.78|393.78|396.04|394.04|396.29|394.29|395.77|393.77|25
1721418020000|2024-07-19 19:40:20|395.97|393.97|396.04|394.04|396.04|394.04|395.76|393.76|21
1721418030000|2024-07-19 19:40:30|396.06|394.06|394.93|392.93|396.06|394.06|394.9|392.9|20
1721418040000|2024-07-19 19:40:40|395.13|393.13|395.49|393.49|395.49|393.49|395.13|393.13|17
1721418050000|2024-07-19 19:40:50|395.48|393.48|395.59|393.59|395.64|393.64|395.43|393.43|30
1721418060000|2024-07-19 19:41:00|395.49|393.49|395.24|393.24|395.74|393.74|395.24|393.24|30
1721418070000|2024-07-19 19:41:10|395.26|393.26|395.42|393.42|395.47|393.47|395.24|393.24|29
1721418080000|2024-07-19 19:41:20|395.46|393.46|395.97|393.97|395.97|393.97|395.46|393.46|24
1721418090000|2024-07-19 19:41:30|395.98|393.98|395.93|393.93|396.04|394.04|395.84|393.84|24
1721418100000|2024-07-19 19:41:40|395.92|393.92|395.97|393.97|396.08|394.08|395.92|393.92|12
1721418110000|2024-07-19 19:41:50|395.96|393.96|396.13|394.13|396.14|394.14|395.95|393.95|15
1721418120000|2024-07-19 19:42:00|396.14|394.14|396.26|394.26|396.26|394.26|396.13|394.13|16
1721418130000|2024-07-19 19:42:10|396.29|394.29|396.45|394.45|396.59|394.59|396.29|394.29|18
1721418140000|2024-07-19 19:42:20|396.56|394.56|396.83|394.83|396.83|394.83|396.56|394.56|17
1721418150000|2024-07-19 19:42:30|396.85|394.85|397.13|395.13|397.13|395.13|396.85|394.85|17
1721418160000|2024-07-19 19:42:40|397.14|395.14|397.26|395.26|397.4|395.4|397.14|395.14|26
1721418170000|2024-07-19 19:42:50|397.3|395.3|397.51|395.51|397.53|395.53|397.3|395.3|21
1721418180000|2024-07-19 19:43:00|397.57|395.57|397.21|395.21|397.57|395.57|397.21|395.21|28
1721418190000|2024-07-19 19:43:10|397.18|395.18|397.11|395.11|397.18|395.18|397.11|395.11|7
1721418210000|2024-07-19 19:43:30|397.1|395.1|397.08|395.08|397.16|395.16|397.08|395.08|12
1721418220000|2024-07-19 19:43:40|397.09|395.09|397.45|395.45|397.46|395.46|397.09|395.09|17
1721418230000|2024-07-19 19:43:50|397.47|395.47|397.52|395.52|397.6|395.6|397.45|395.45|18
1721418240000|2024-07-19 19:44:00|397.51|395.51|397.24|395.24|397.51|395.51|397.2|395.2|18
1721418250000|2024-07-19 19:44:10|397.23|395.23|397.43|395.43|397.5|395.5|397.19|395.19|14
1721418260000|2024-07-19 19:44:20|397.45|395.45|397.45|395.45|397.46|395.46|397.33|395.33|22
1721418270000|2024-07-19 19:44:30|397.37|395.37|397.23|395.23|397.37|395.37|397.23|395.23|14
1721418290000|2024-07-19 19:44:50|397.34|395.34|397.56|395.56|397.57|395.57|397.34|395.34|16
1721418300000|2024-07-19 19:45:00|397.57|395.57|397.68|395.68|397.68|395.68|397.47|395.47|17
1721418310000|2024-07-19 19:45:10|397.74|395.74|397.82|395.82|397.82|395.82|397.74|395.74|2
1721418350000|2024-07-19 19:45:50|397.81|395.81|397.44|395.44|397.81|395.81|397.41|395.41|7
1721418360000|2024-07-19 19:46:00|397.45|395.45|397.82|395.82|397.82|395.82|397.45|395.45|9
1721418370000|2024-07-19 19:46:10|397.83|395.83|397.82|395.82|397.87|395.87|397.82|395.82|7
1721418380000|2024-07-19 19:46:20|397.91|395.91|398.24|396.24|398.24|396.24|397.91|395.91|3
1721418390000|2024-07-19 19:46:30|398.27|396.27|398.36|396.36|398.36|396.36|398.23|396.23|10
1721418400000|2024-07-19 19:46:40|398.4|396.4|398.4|396.4|398.4|396.4|398.36|396.36|5
1721418420000|2024-07-19 19:47:00|398.52|396.52|398.56|396.56|398.56|396.56|398.52|396.52|2
1721418440000|2024-07-19 19:47:20|398.58|396.58|398.6|396.6|398.6|396.6|398.58|396.58|2
1721418450000|2024-07-19 19:47:30|398.74|396.74|398.9|396.9|398.9|396.9|398.74|396.74|4
1721418460000|2024-07-19 19:47:40|398.91|396.91|398.83|396.83|398.93|396.93|398.81|396.81|15
1721418470000|2024-07-19 19:47:50|398.85|396.85|398.79|396.79|398.85|396.85|398.68|396.68|21
1721418480000|2024-07-19 19:48:00|398.8|396.8|398.48|396.48|398.85|396.85|398.48|396.48|14
1721418490000|2024-07-19 19:48:10|398.36|396.36|398.11|396.11|398.36|396.36|398.11|396.11|15
1721418500000|2024-07-19 19:48:20|398.08|396.08|398.39|396.39|398.39|396.39|397.83|395.83|26
1721418510000|2024-07-19 19:48:30|398.4|396.4|398.65|396.65|398.65|396.65|398.4|396.4|10
1721418520000|2024-07-19 19:48:40|398.63|396.63|398.83|396.83|398.84|396.84|398.6|396.6|20
1721418530000|2024-07-19 19:48:50|398.82|396.82|398.87|396.87|398.95|396.95|398.76|396.76|22
1721418540000|2024-07-19 19:49:00|398.82|396.82|399.02|397.02|399.02|397.02|398.66|396.66|20
1721418550000|2024-07-19 19:49:10|399.03|397.03|399.11|397.11|399.14|397.14|399.02|397.02|11
1721418560000|2024-07-19 19:49:20|399.12|397.12|399.21|397.21|399.3|397.3|399.12|397.12|7
1721418570000|2024-07-19 19:49:30|399.2|397.2|399.3|397.3|399.3|397.3|399.2|397.2|3
1721418600000|2024-07-19 19:50:00|399.25|397.25|399.15|397.15|399.25|397.25|399|397|12
1721418610000|2024-07-19 19:50:10|399.17|397.17|399.3|397.3|399.3|397.3|399.17|397.17|4
1721418640000|2024-07-19 19:50:40|399.25|397.25|399.03|397.03|399.25|397.25|399.02|397.02|18
1721418650000|2024-07-19 19:50:50|399.01|397.01|398.87|396.87|399.12|397.12|398.87|396.87|20
1721418660000|2024-07-19 19:51:00|398.93|396.93|399.3|397.3|399.3|397.3|398.87|396.87|17
1721418680000|2024-07-19 19:51:20|399.4|397.4|400.19|398.19|400.2|398.2|399.4|397.4|14
1721418690000|2024-07-19 19:51:30|400.36|398.36|400.33|398.33|400.36|398.36|400.33|398.33|3
1721418700000|2024-07-19 19:51:40|400.39|398.39|400.4|398.4|400.4|398.4|400.39|398.39|2
1721418710000|2024-07-19 19:51:50|400.47|398.47|400.42|398.42|400.47|398.47|400.3|398.3|11
1721418720000|2024-07-19 19:52:00|400.43|398.43|400.47|398.47|400.6|398.6|400.42|398.42|7
1721418730000|2024-07-19 19:52:10|400.49|398.49|400.55|398.55|400.67|398.67|400.49|398.49|12
1721418740000|2024-07-19 19:52:20|400.49|398.49|400.57|398.57|400.57|398.57|400.43|398.43|7
1721418760000|2024-07-19 19:52:40|400.45|398.45|400.28|398.28|400.45|398.45|400.28|398.28|11
1721418770000|2024-07-19 19:52:50|400.32|398.32|400.41|398.41|400.46|398.46|400.29|398.29|9
1721418780000|2024-07-19 19:53:00|400.31|398.31|400.42|398.42|400.42|398.42|400.2|398.2|12
1721418790000|2024-07-19 19:53:10|400.44|398.44|400.62|398.62|400.82|398.82|400.44|398.44|12
1721418800000|2024-07-19 19:53:20|400.61|398.61|400.19|398.19|400.61|398.61|400.19|398.19|9
1721418810000|2024-07-19 19:53:30|400.2|398.2|400.28|398.28|400.28|398.28|400.19|398.19|4
1721418820000|2024-07-19 19:53:40|400.29|398.29|400.63|398.63|400.63|398.63|400.29|398.29|13
1721418830000|2024-07-19 19:53:50|400.64|398.64|400.71|398.71|400.72|398.72|400.42|398.42|13
1721418840000|2024-07-19 19:54:00|400.57|398.57|400.66|398.66|400.67|398.67|400.57|398.57|3
1721418850000|2024-07-19 19:54:10|400.65|398.65|400.29|398.29|400.65|398.65|400.23|398.23|11
1721418860000|2024-07-19 19:54:20|400.25|398.25|400.18|398.18|400.28|398.28|400.18|398.18|7
1721418870000|2024-07-19 19:54:30|400.17|398.17|400.11|398.11|400.19|398.19|400.09|398.09|11
1721418880000|2024-07-19 19:54:40|400.12|398.12|400.33|398.33|400.33|398.33|400.12|398.12|7
1721418890000|2024-07-19 19:54:50|400.36|398.36|400.83|398.83|400.83|398.83|400.36|398.36|7
1721418900000|2024-07-19 19:55:00|400.82|398.82|400.82|398.82|400.83|398.83|400.82|398.82|3
1721418910000|2024-07-19 19:55:10|400.81|398.81|400.82|398.82|400.84|398.84|400.81|398.81|5
1721418920000|2024-07-19 19:55:20|400.91|398.91|400.82|398.82|400.92|398.92|400.82|398.82|7
1721418930000|2024-07-19 19:55:30|400.66|398.66|400.63|398.63|400.67|398.67|400.63|398.63|3
1721418940000|2024-07-19 19:55:40|400.7|398.7|400.84|398.84|400.92|398.92|400.7|398.7|15
1721418950000|2024-07-19 19:55:50|400.83|398.83|400.58|398.58|400.83|398.83|400.58|398.58|7
1721418960000|2024-07-19 19:56:00|400.57|398.57|400.34|398.34|400.57|398.57|400.34|398.34|10
1721418970000|2024-07-19 19:56:10|400.33|398.33|400.32|398.32|400.33|398.33|400.23|398.23|9
1721418980000|2024-07-19 19:56:20|400.34|398.34|400.54|398.54|400.55|398.55|400.34|398.34|5
1721418990000|2024-07-19 19:56:30|400.64|398.64|400.64|398.64|400.8|398.8|400.64|398.64|10
1721419000000|2024-07-19 19:56:40|400.63|398.63|400.82|398.82|400.82|398.82|400.56|398.56|15
1721419010000|2024-07-19 19:56:50|400.86|398.86|401|399|401|399|400.86|398.86|8
1721419030000|2024-07-19 19:57:10|401.02|399.02|401.02|399.02|401.02|399.02|401.02|399.02|1
1721419040000|2024-07-19 19:57:20|400.93|398.93|400.72|398.72|400.93|398.93|400.72|398.72|3
1721419050000|2024-07-19 19:57:30|400.71|398.71|400.63|398.63|400.71|398.71|400.63|398.63|3
1721419060000|2024-07-19 19:57:40|400.66|398.66|400.68|398.68|400.68|398.68|400.66|398.66|2
1721419070000|2024-07-19 19:57:50|400.7|398.7|401.02|399.02|401.02|399.02|400.7|398.7|8
1721419110000|2024-07-19 19:58:30|400.96|398.96|400.9|398.9|400.96|398.96|400.9|398.9|2
1721419120000|2024-07-19 19:58:40|400.93|398.93|400.94|398.94|400.95|398.95|400.87|398.87|14
1721419130000|2024-07-19 19:58:50|400.95|398.95|401.02|399.02|401.02|399.02|400.95|398.95|12
1721419150000|2024-07-19 19:59:10|401.01|399.01|401.02|399.02|401.02|399.02|400.88|398.88|9
1721419160000|2024-07-19 19:59:20|401.01|399.01|401.02|399.02|401.02|399.02|400.94|398.94|5
1721419180000|2024-07-19 19:59:40|401.01|399.01|400.83|398.83|401.01|399.01|400.83|398.83|15
1721419190000|2024-07-19 19:59:50|400.82|398.82|400.94|398.94|400.94|398.94|400.81|398.81|8
1721419200000|2024-07-19 20:00:00|400.93|398.93|399.9|397.9|400.93|398.93|399.9|397.9|14
1721419210000|2024-07-19 20:00:10|399.86|397.86|401.02|399.02|401.02|399.02|399.86|397.86|20
1721419220000|2024-07-19 20:00:20|401.01|399.01|399.15|397.15|401.01|399.01|399.15|397.15|29
1721419230000|2024-07-19 20:00:30|399.19|397.19|399.34|397.34|399.39|397.39|399.16|397.16|24
1721419240000|2024-07-19 20:00:40|399.28|397.28|398.72|396.72|399.28|397.28|398.72|396.72|28
1721419250000|2024-07-19 20:00:50|398.71|396.71|398.79|396.79|398.9|396.9|398.32|396.32|25
1721419260000|2024-07-19 20:01:00|398.81|396.81|399.01|397.01|399.06|397.06|398.78|396.78|26
1721419270000|2024-07-19 20:01:10|398.95|396.95|399.34|397.34|399.34|397.34|398.94|396.94|16
1721419280000|2024-07-19 20:01:20|399.43|397.43|399.29|397.29|399.44|397.44|399.21|397.21|20
1721419290000|2024-07-19 20:01:30|399.31|397.31|399.18|397.18|399.41|397.41|399.12|397.12|18
1721419300000|2024-07-19 20:01:40|399.25|397.25|399.07|397.07|399.25|397.25|399.07|397.07|9
1721419310000|2024-07-19 20:01:50|399.03|397.03|398.91|396.91|399.03|397.03|398.91|396.91|8
1721419320000|2024-07-19 20:02:00|399.06|397.06|399.06|397.06|399.15|397.15|398.96|396.96|12
1721419330000|2024-07-19 20:02:10|399.02|397.02|398.77|396.77|399.02|397.02|398.77|396.77|21
1721419340000|2024-07-19 20:02:20|398.76|396.76|398.72|396.72|398.76|396.76|398.66|396.66|3
1721419350000|2024-07-19 20:02:30|398.71|396.71|398.6|396.6|398.71|396.71|398.6|396.6|5
1721419360000|2024-07-19 20:02:40|398.57|396.57|398.49|396.49|398.57|396.57|398.41|396.41|15
1721419370000|2024-07-19 20:02:50|398.48|396.48|398.04|396.04|398.48|396.48|397.99|395.99|24
1721419380000|2024-07-19 20:03:00|398.05|396.05|397.81|395.81|398.07|396.07|397.75|395.75|30
1721419390000|2024-07-19 20:03:10|397.79|395.79|397.81|395.81|397.88|395.88|397.69|395.69|25
1721419400000|2024-07-19 20:03:20|397.8|395.8|397.89|395.89|397.89|395.89|397.71|395.71|23
1721419410000|2024-07-19 20:03:30|397.88|395.88|397.75|395.75|397.88|395.88|397.75|395.75|26
1721419420000|2024-07-19 20:03:40|397.78|395.78|397.85|395.85|397.88|395.88|397.75|395.75|11
1721419430000|2024-07-19 20:03:50|397.86|395.86|397.69|395.69|397.86|395.86|397.67|395.67|17
1721419440000|2024-07-19 20:04:00|397.7|395.7|397.31|395.31|397.7|395.7|397.2|395.2|18
1721419450000|2024-07-19 20:04:10|397.25|395.25|397.31|395.31|397.31|395.31|397.19|395.19|13
1721419460000|2024-07-19 20:04:20|397.29|395.29|397.33|395.33|397.35|395.35|397.24|395.24|14
1721419470000|2024-07-19 20:04:30|397.32|395.32|397.17|395.17|397.32|395.32|397.17|395.17|17
1721419480000|2024-07-19 20:04:40|397.15|395.15|397.15|395.15|397.2|395.2|397.12|395.12|8
1721419490000|2024-07-19 20:04:50|397.13|395.13|397.08|395.08|397.13|395.13|397.08|395.08|2
1721419500000|2024-07-19 20:05:00|396.91|394.91|396.85|394.85|396.95|394.95|396.81|394.81|12
1721419510000|2024-07-19 20:05:10|396.82|394.82|397.07|395.07|397.07|395.07|396.73|394.73|14
1721419520000|2024-07-19 20:05:20|397.08|395.08|397.2|395.2|397.2|395.2|397.05|395.05|19
1721419530000|2024-07-19 20:05:30|397.18|395.18|397.07|395.07|397.19|395.19|397.06|395.06|18
1721419540000|2024-07-19 20:05:40|397.08|395.08|397.4|395.4|397.4|395.4|397.08|395.08|17
1721419550000|2024-07-19 20:05:50|397.44|395.44|397.56|395.56|397.56|395.56|397.43|395.43|24
1721419560000|2024-07-19 20:06:00|397.57|395.57|397.46|395.46|398.03|396.03|397.46|395.46|28
1721419570000|2024-07-19 20:06:10|397.41|395.41|397.56|395.56|397.68|395.68|397.41|395.41|17
1721419580000|2024-07-19 20:06:20|397.48|395.48|397.44|395.44|397.53|395.53|397.37|395.37|25
1721419590000|2024-07-19 20:06:30|397.49|395.49|397.63|395.63|397.63|395.63|397.46|395.46|10
1721419600000|2024-07-19 20:06:40|397.62|395.62|397.52|395.52|397.77|395.77|397.52|395.52|25
1721419610000|2024-07-19 20:06:50|397.56|395.56|397.65|395.65|397.67|395.67|397.56|395.56|17
1721419620000|2024-07-19 20:07:00|397.66|395.66|397.69|395.69|397.74|395.74|397.53|395.53|21
1721419630000|2024-07-19 20:07:10|397.68|395.68|397.71|395.71|397.75|395.75|397.67|395.67|11
1721419640000|2024-07-19 20:07:20|397.72|395.72|397.96|395.96|398.01|396.01|397.72|395.72|20
1721419650000|2024-07-19 20:07:30|397.94|395.94|397.7|395.7|398|396|397.7|395.7|18
1721419660000|2024-07-19 20:07:40|397.69|395.69|397.71|395.71|397.71|395.71|397.69|395.69|2
1721419670000|2024-07-19 20:07:50|397.81|395.81|397.69|395.69|397.89|395.89|397.69|395.69|13
1721419680000|2024-07-19 20:08:00|397.81|395.81|397.58|395.58|397.84|395.84|397.58|395.58|11
1721419690000|2024-07-19 20:08:10|397.57|395.57|397.83|395.83|397.83|395.83|397.56|395.56|13
1721419700000|2024-07-19 20:08:20|397.79|395.79|397.7|395.7|397.81|395.81|397.7|395.7|21
1721419710000|2024-07-19 20:08:30|397.71|395.71|397.69|395.69|397.73|395.73|397.65|395.65|20
1721419720000|2024-07-19 20:08:40|397.7|395.7|397.65|395.65|397.7|395.7|397.65|395.65|4
1721419730000|2024-07-19 20:08:50|397.59|395.59|397.55|395.55|397.64|395.64|397.55|395.55|19
1721419740000|2024-07-19 20:09:00|397.6|395.6|397.51|395.51|397.6|395.6|397.37|395.37|25
1721419750000|2024-07-19 20:09:10|397.5|395.5|397.06|395.06|397.5|395.5|397.06|395.06|25
1721419760000|2024-07-19 20:09:20|397.05|395.05|396.9|394.9|397.05|395.05|396.87|394.87|23
1721419770000|2024-07-19 20:09:30|396.91|394.91|397.01|395.01|397.02|395.02|396.87|394.87|21
1721419780000|2024-07-19 20:09:40|396.99|394.99|396.87|394.87|396.99|394.99|396.85|394.85|23
1721419790000|2024-07-19 20:09:50|396.86|394.86|397.1|395.1|397.1|395.1|396.82|394.82|19
1721419800000|2024-07-19 20:10:00|397.11|395.11|397.01|395.01|397.11|395.11|397.01|395.01|29
1721419810000|2024-07-19 20:10:10|397.05|395.05|397.24|395.24|397.27|395.27|397.05|395.05|26
1721419820000|2024-07-19 20:10:20|397.25|395.25|397.36|395.36|397.38|395.38|397.25|395.25|23
1721419830000|2024-07-19 20:10:30|397.41|395.41|397.25|395.25|397.49|395.49|397.25|395.25|18
1721419840000|2024-07-19 20:10:40|397.26|395.26|397.43|395.43|397.43|395.43|397.24|395.24|23
1721419850000|2024-07-19 20:10:50|397.4|395.4|397.35|395.35|397.41|395.41|397.3|395.3|19
1721419860000|2024-07-19 20:11:00|397.34|395.34|396.89|394.89|397.38|395.38|396.89|394.89|21
1721419870000|2024-07-19 20:11:10|396.88|394.88|396.77|394.77|396.9|394.9|396.76|394.76|18
1721419880000|2024-07-19 20:11:20|396.78|394.78|396.54|394.54|396.85|394.85|396.54|394.54|24
1721419890000|2024-07-19 20:11:30|396.53|394.53|396.23|394.23|396.53|394.53|396.13|394.13|30
1721419900000|2024-07-19 20:11:40|396.19|394.19|396.31|394.31|396.32|394.32|396.05|394.05|27
1721419910000|2024-07-19 20:11:50|396.36|394.36|396.51|394.51|396.51|394.51|396.35|394.35|21
1721419920000|2024-07-19 20:12:00|396.56|394.56|396.75|394.75|396.87|394.87|396.55|394.55|29
1721419930000|2024-07-19 20:12:10|396.76|394.76|396.78|394.78|396.81|394.81|396.69|394.69|20
1721419940000|2024-07-19 20:12:20|396.82|394.82|396.98|394.98|397.01|395.01|396.82|394.82|18
1721419950000|2024-07-19 20:12:30|396.94|394.94|396.89|394.89|397.01|395.01|396.89|394.89|24
1721419960000|2024-07-19 20:12:40|396.83|394.83|396.52|394.52|396.83|394.83|396.47|394.47|8
1721458800000|2024-07-20 07:00:00|393.88|391.88|393.79|391.79|393.88|391.88|393.78|391.78|12
1721458810000|2024-07-20 07:00:10|393.77|391.77|393.69|391.69|393.79|391.79|393.66|391.66|16
1721458820000|2024-07-20 07:00:20|393.67|391.67|393.68|391.68|393.68|391.68|393.67|391.67|2
1721458830000|2024-07-20 07:00:30|393.67|391.67|393.52|391.52|393.67|391.67|393.51|391.51|12
1721458840000|2024-07-20 07:00:40|393.51|391.51|393.49|391.49|393.51|391.51|393.46|391.46|8
1721458850000|2024-07-20 07:00:50|393.5|391.5|393.51|391.51|393.51|391.51|393.5|391.5|2
1721458860000|2024-07-20 07:01:00|393.62|391.62|393.59|391.59|393.62|391.62|393.59|391.59|6
1721458870000|2024-07-20 07:01:10|393.6|391.6|393.66|391.66|393.67|391.67|393.59|391.59|14
1721458880000|2024-07-20 07:01:20|393.67|391.67|393.75|391.75|393.77|391.77|393.64|391.64|19
1721458890000|2024-07-20 07:01:30|393.74|391.74|393.63|391.63|393.74|391.74|393.62|391.62|10
1721458900000|2024-07-20 07:01:40|393.61|391.61|393.6|391.6|393.61|391.61|393.6|391.6|2
1721458910000|2024-07-20 07:01:50|393.59|391.59|393.51|391.51|393.59|391.59|393.49|391.49|21
1721458920000|2024-07-20 07:02:00|393.52|391.52|393.5|391.5|393.52|391.52|393.49|391.49|6
1721458930000|2024-07-20 07:02:10|393.49|391.49|393.41|391.41|393.51|391.51|393.16|391.16|21
1721458940000|2024-07-20 07:02:20|393.42|391.42|393.5|391.5|393.55|391.55|393.42|391.42|19
1721458950000|2024-07-20 07:02:30|393.48|391.48|393.44|391.44|393.48|391.48|393.36|391.36|16
1721458960000|2024-07-20 07:02:40|393.43|391.43|393.43|391.43|393.48|391.48|393.41|391.41|12
1721458970000|2024-07-20 07:02:50|393.44|391.44|393.53|391.53|393.53|391.53|393.41|391.41|10
1721458980000|2024-07-20 07:03:00|393.54|391.54|393.38|391.38|393.55|391.55|393.37|391.37|14
1721458990000|2024-07-20 07:03:10|393.4|391.4|393.44|391.44|393.46|391.46|393.4|391.4|15
1721459000000|2024-07-20 07:03:20|393.45|391.45|393.53|391.53|393.53|391.53|393.41|391.41|10
1721459010000|2024-07-20 07:03:30|393.54|391.54|393.57|391.57|393.57|391.57|393.48|391.48|14
1721459020000|2024-07-20 07:03:40|393.56|391.56|393.64|391.64|393.64|391.64|393.56|391.56|7
1721459030000|2024-07-20 07:03:50|393.66|391.66|393.71|391.71|393.73|391.73|393.66|391.66|12
1721459040000|2024-07-20 07:04:00|393.72|391.72|393.89|391.89|393.89|391.89|393.72|391.72|11
1721459050000|2024-07-20 07:04:10|393.9|391.9|393.9|391.9|393.91|391.91|393.9|391.9|3
1721459060000|2024-07-20 07:04:20|393.89|391.89|393.81|391.81|393.89|391.89|393.81|391.81|2
1721459070000|2024-07-20 07:04:30|393.82|391.82|393.9|391.9|393.9|391.9|393.76|391.76|13
1721459080000|2024-07-20 07:04:40|393.91|391.91|393.9|391.9|393.91|391.91|393.88|391.88|11
1721459090000|2024-07-20 07:04:50|393.91|391.91|394.17|392.17|394.17|392.17|393.91|391.91|15
1721459100000|2024-07-20 07:05:00|394.2|392.2|394.12|392.12|394.24|392.24|394.12|392.12|7
1721459110000|2024-07-20 07:05:10|394.13|392.13|394.11|392.11|394.21|392.21|394.11|392.11|10
1721459120000|2024-07-20 07:05:20|394.13|392.13|394.06|392.06|394.13|392.13|394.05|392.05|10
1721459130000|2024-07-20 07:05:30|394.05|392.05|394.05|392.05|394.12|392.12|394.05|392.05|8
1721459140000|2024-07-20 07:05:40|394.01|392.01|393.91|391.91|394.02|392.02|393.89|391.89|14
1721459150000|2024-07-20 07:05:50|393.9|391.9|393.99|391.99|393.99|391.99|393.88|391.88|12
1721459160000|2024-07-20 07:06:00|393.98|391.98|394.13|392.13|394.13|392.13|393.98|391.98|13
1721459170000|2024-07-20 07:06:10|394.12|392.12|394.11|392.11|394.14|392.14|394.11|392.11|5
1721459180000|2024-07-20 07:06:20|394.12|392.12|394.28|392.28|394.28|392.28|394.11|392.11|13
1721459190000|2024-07-20 07:06:30|394.23|392.23|394.23|392.23|394.24|392.24|394.19|392.19|6
1721459200000|2024-07-20 07:06:40|394.19|392.19|394.21|392.21|394.21|392.21|394.19|392.19|5
1721459210000|2024-07-20 07:06:50|394.22|392.22|394.18|392.18|394.22|392.22|394.13|392.13|11
1721459220000|2024-07-20 07:07:00|394.19|392.19|394.18|392.18|394.21|392.21|394.18|392.18|10
1721459230000|2024-07-20 07:07:10|394.17|392.17|394.18|392.18|394.2|392.2|394.17|392.17|9
1721459240000|2024-07-20 07:07:20|394.19|392.19|394.21|392.21|394.21|392.21|394.18|392.18|7
1721459250000|2024-07-20 07:07:30|394.22|392.22|394.2|392.2|394.22|392.22|394.18|392.18|6
1721459260000|2024-07-20 07:07:40|394.19|392.19|394.2|392.2|394.2|392.2|394.19|392.19|6
1721459270000|2024-07-20 07:07:50|394.19|392.19|394.28|392.28|394.28|392.28|394.16|392.16|10
1721459280000|2024-07-20 07:08:00|394.26|392.26|394.27|392.27|394.28|392.28|394.25|392.25|17
1721459290000|2024-07-20 07:08:10|394.28|392.28|394.28|392.28|394.28|392.28|394.26|392.26|3
1721459320000|2024-07-20 07:08:40|394.26|392.26|394.19|392.19|394.27|392.27|394.15|392.15|12
1721459330000|2024-07-20 07:08:50|394.22|392.22|394.28|392.28|394.28|392.28|394.21|392.21|5
1721459430000|2024-07-20 07:10:30|394.25|392.25|394.25|392.25|394.26|392.26|394.25|392.25|3
1721459440000|2024-07-20 07:10:40|394.26|392.26|394.28|392.28|394.28|392.28|394.25|392.25|9
1721459450000|2024-07-20 07:10:50|394.27|392.27|394.27|392.27|394.28|392.28|394.26|392.26|5
1721459460000|2024-07-20 07:11:00|394.26|392.26|394.26|392.26|394.27|392.27|394.26|392.26|15
1721459470000|2024-07-20 07:11:10|394.27|392.27|394.26|392.26|394.27|392.27|394.26|392.26|8
1721459480000|2024-07-20 07:11:20|394.28|392.28|394.28|392.28|394.28|392.28|394.28|392.28|1
1721459490000|2024-07-20 07:11:30|394.34|392.34|394.28|392.28|394.39|392.39|394.28|392.28|4
1721459600000|2024-07-20 07:13:20|394.3|392.3|394.28|392.28|394.3|392.3|394.28|392.28|2
1721459640000|2024-07-20 07:14:00|394.29|392.29|394.28|392.28|394.3|392.3|394.28|392.28|3
1721459650000|2024-07-20 07:14:10|394.29|392.29|394.29|392.29|394.29|392.29|394.29|392.29|1
1721459660000|2024-07-20 07:14:20|394.3|392.3|394.3|392.3|394.3|392.3|394.3|392.3|1
1721459670000|2024-07-20 07:14:30|394.28|392.28|394.32|392.32|394.32|392.32|394.28|392.28|5
1721459680000|2024-07-20 07:14:40|394.28|392.28|394.32|392.32|394.32|392.32|394.28|392.28|5
1721459690000|2024-07-20 07:14:50|394.28|392.28|394.28|392.28|394.28|392.28|394.28|392.28|1
1721459700000|2024-07-20 07:15:00|394.25|392.25|394.28|392.28|394.28|392.28|394.24|392.24|4
1721459710000|2024-07-20 07:15:10|394.25|392.25|394.25|392.25|394.28|392.28|394.23|392.23|15
1721459720000|2024-07-20 07:15:20|394.23|392.23|394.28|392.28|394.28|392.28|394.23|392.23|12
1721459760000|2024-07-20 07:16:00|394.27|392.27|394.28|392.28|394.28|392.28|394.27|392.27|2
1721459820000|2024-07-20 07:17:00|394.24|392.24|394.2|392.2|394.25|392.25|394.19|392.19|8
1721459830000|2024-07-20 07:17:10|394.21|392.21|394.17|392.17|394.21|392.21|394.16|392.16|8
1721459840000|2024-07-20 07:17:20|394.18|392.18|394.19|392.19|394.2|392.2|394.17|392.17|10
1721459850000|2024-07-20 07:17:30|394.18|392.18|394.22|392.22|394.22|392.22|394.18|392.18|10
1721459860000|2024-07-20 07:17:40|394.21|392.21|394.22|392.22|394.22|392.22|394.21|392.21|6
1721459870000|2024-07-20 07:17:50|394.21|392.21|394.2|392.2|394.21|392.21|394.18|392.18|7
1721459880000|2024-07-20 07:18:00|394.21|392.21|394.28|392.28|394.28|392.28|394.2|392.2|5
1721459920000|2024-07-20 07:18:40|394.26|392.26|394.26|392.26|394.27|392.27|394.25|392.25|9
1721459930000|2024-07-20 07:18:50|394.27|392.27|394.22|392.22|394.27|392.27|394.2|392.2|9
1721459940000|2024-07-20 07:19:00|394.23|392.23|394.17|392.17|394.23|392.23|394.16|392.16|13
1721459950000|2024-07-20 07:19:10|394.16|392.16|394.01|392.01|394.18|392.18|394.01|392.01|18
1721459960000|2024-07-20 07:19:20|394|392|394.07|392.07|394.07|392.07|394|392|11
1721459970000|2024-07-20 07:19:30|394.05|392.05|394.03|392.03|394.06|392.06|394.01|392.01|15
1721459980000|2024-07-20 07:19:40|394.12|392.12|394.17|392.17|394.25|392.25|394.12|392.12|16
1721459990000|2024-07-20 07:19:50|394.13|392.13|394.21|392.21|394.22|392.22|394.12|392.12|13
1721460000000|2024-07-20 07:20:00|394.2|392.2|394.16|392.16|394.21|392.21|394.16|392.16|21
1721460010000|2024-07-20 07:20:10|394.17|392.17|394.19|392.19|394.2|392.2|394.16|392.16|17
1721460020000|2024-07-20 07:20:20|394.2|392.2|394.11|392.11|394.22|392.22|394.09|392.09|18
1721460030000|2024-07-20 07:20:30|394.12|392.12|394.13|392.13|394.17|392.17|394.12|392.12|14
1721460040000|2024-07-20 07:20:40|394.12|392.12|394.2|392.2|394.2|392.2|394.09|392.09|13
1721460050000|2024-07-20 07:20:50|394.19|392.19|394.24|392.24|394.25|392.25|394.19|392.19|16
1721460060000|2024-07-20 07:21:00|394.23|392.23|394.23|392.23|394.24|392.24|394.21|392.21|12
1721460070000|2024-07-20 07:21:10|394.24|392.24|394.28|392.28|394.28|392.28|394.24|392.24|4
1721460110000|2024-07-20 07:21:50|394.27|392.27|394.28|392.28|394.28|392.28|394.27|392.27|2
1721460150000|2024-07-20 07:22:30|394.25|392.25|394.25|392.25|394.25|392.25|394.25|392.25|1
1721460160000|2024-07-20 07:22:40|394.26|392.26|394.27|392.27|394.27|392.27|394.25|392.25|4
1721460170000|2024-07-20 07:22:50|394.28|392.28|394.28|392.28|394.28|392.28|394.27|392.27|3
1721460180000|2024-07-20 07:23:00|394.27|392.27|394.28|392.28|394.28|392.28|394.27|392.27|2
1721460200000|2024-07-20 07:23:20|394.26|392.26|394.28|392.28|394.28|392.28|394.26|392.26|9
1721460210000|2024-07-20 07:23:30|394.26|392.26|394.28|392.28|394.28|392.28|394.26|392.26|6
1721460240000|2024-07-20 07:24:00|394.29|392.29|394.28|392.28|394.29|392.29|394.28|392.28|2
1721460250000|2024-07-20 07:24:10|394.26|392.26|394.24|392.24|394.26|392.26|394.24|392.24|3
1721460260000|2024-07-20 07:24:20|394.22|392.22|394.18|392.18|394.22|392.22|394.18|392.18|10
1721460270000|2024-07-20 07:24:30|394.19|392.19|394.19|392.19|394.22|392.22|394.18|392.18|9
1721460280000|2024-07-20 07:24:40|394.2|392.2|394.21|392.21|394.21|392.21|394.2|392.2|8
1721460290000|2024-07-20 07:24:50|394.2|392.2|394.2|392.2|394.21|392.21|394.18|392.18|11
1721460300000|2024-07-20 07:25:00|394.22|392.22|394.17|392.17|394.22|392.22|394.16|392.16|12
1721460310000|2024-07-20 07:25:10|394.18|392.18|394.17|392.17|394.18|392.18|394.1|392.1|17
1721460320000|2024-07-20 07:25:20|394.18|392.18|394.15|392.15|394.19|392.19|394.13|392.13|14
1721460330000|2024-07-20 07:25:30|394.17|392.17|394.17|392.17|394.18|392.18|394.16|392.16|4
1721460340000|2024-07-20 07:25:40|394.16|392.16|394.16|392.16|394.18|392.18|394.15|392.15|10
1721460350000|2024-07-20 07:25:50|394.17|392.17|394.13|392.13|394.17|392.17|394.13|392.13|9
1721460360000|2024-07-20 07:26:00|394.11|392.11|394.19|392.19|394.2|392.2|394.09|392.09|14
1721460370000|2024-07-20 07:26:10|394.18|392.18|394.23|392.23|394.27|392.27|394.18|392.18|9
1721460380000|2024-07-20 07:26:20|394.24|392.24|394.28|392.28|394.28|392.28|394.23|392.23|9
1721460390000|2024-07-20 07:26:30|394.25|392.25|394.28|392.28|394.28|392.28|394.24|392.24|14
1721460400000|2024-07-20 07:26:40|394.27|392.27|394.27|392.27|394.28|392.28|394.26|392.26|9
1721460410000|2024-07-20 07:26:50|394.28|392.28|394.29|392.29|394.29|392.29|394.27|392.27|4
1721460420000|2024-07-20 07:27:00|394.3|392.3|394.54|392.54|394.54|392.54|394.3|392.3|4
1721460460000|2024-07-20 07:27:40|394.53|392.53|394.41|392.41|394.53|392.53|394.41|392.41|6
1721460470000|2024-07-20 07:27:50|394.42|392.42|394.47|392.47|394.48|392.48|394.42|392.42|5
1721460480000|2024-07-20 07:28:00|394.45|392.45|394.22|392.22|394.45|392.45|394.22|392.22|6
1721460490000|2024-07-20 07:28:10|394.21|392.21|394.29|392.29|394.29|392.29|394.21|392.21|2
1721460500000|2024-07-20 07:28:20|394.3|392.3|394.34|392.34|394.39|392.39|394.29|392.29|16
1721460510000|2024-07-20 07:28:30|394.31|392.31|394.26|392.26|394.31|392.31|394.24|392.24|14
1721460520000|2024-07-20 07:28:40|394.25|392.25|394.31|392.31|394.32|392.32|394.25|392.25|9
1721460530000|2024-07-20 07:28:50|394.3|392.3|394.29|392.29|394.31|392.31|394.29|392.29|7
1721460540000|2024-07-20 07:29:00|394.3|392.3|394.26|392.26|394.31|392.31|394.25|392.25|16
1721460550000|2024-07-20 07:29:10|394.27|392.27|394.18|392.18|394.3|392.3|394.18|392.18|13
1721460560000|2024-07-20 07:29:20|394.19|392.19|394.25|392.25|394.27|392.27|394.19|392.19|11
1721460570000|2024-07-20 07:29:30|394.24|392.24|394.25|392.25|394.27|392.27|394.24|392.24|7
1721460580000|2024-07-20 07:29:40|394.26|392.26|394.15|392.15|394.26|392.26|394.15|392.15|11
1721460590000|2024-07-20 07:29:50|394.14|392.14|394.03|392.03|394.15|392.15|394.03|392.03|10
1721460600000|2024-07-20 07:30:00|394.04|392.04|393.97|391.97|394.04|392.04|393.96|391.96|20
1721460610000|2024-07-20 07:30:10|393.95|391.95|393.98|391.98|393.99|391.99|393.94|391.94|11
1721460620000|2024-07-20 07:30:20|393.97|391.97|393.98|391.98|393.99|391.99|393.93|391.93|12
1721460630000|2024-07-20 07:30:30|393.93|391.93|393.94|391.94|393.94|391.94|393.93|391.93|6
1721460640000|2024-07-20 07:30:40|393.93|391.93|394.16|392.16|394.18|392.18|393.93|391.93|18
1721460650000|2024-07-20 07:30:50|394.15|392.15|394.06|392.06|394.17|392.17|394.06|392.06|14
1721460660000|2024-07-20 07:31:00|394.05|392.05|394.02|392.02|394.06|392.06|393.97|391.97|11
1721460670000|2024-07-20 07:31:10|394.03|392.03|394.02|392.02|394.03|392.03|393.96|391.96|22
1721460680000|2024-07-20 07:31:20|394.01|392.01|394|392|394.02|392.02|393.99|391.99|9
1721460690000|2024-07-20 07:31:30|394.01|392.01|393.98|391.98|394.01|392.01|393.97|391.97|9
1721460700000|2024-07-20 07:31:40|393.97|391.97|394.18|392.18|394.18|392.18|393.97|391.97|25
1721460710000|2024-07-20 07:31:50|394.21|392.21|394.21|392.21|394.23|392.23|394.18|392.18|19
1721460720000|2024-07-20 07:32:00|394.2|392.2|394.17|392.17|394.2|392.2|394.17|392.17|7
1721460730000|2024-07-20 07:32:10|394.16|392.16|394.05|392.05|394.16|392.16|394.04|392.04|9
1721460740000|2024-07-20 07:32:20|394.07|392.07|394.06|392.06|394.11|392.11|394.05|392.05|12
1721460750000|2024-07-20 07:32:30|394.05|392.05|393.9|391.9|394.05|392.05|393.9|391.9|12
1721460760000|2024-07-20 07:32:40|393.88|391.88|393.89|391.89|393.89|391.89|393.87|391.87|7
1721460770000|2024-07-20 07:32:50|393.87|391.87|393.93|391.93|393.93|391.93|393.85|391.85|10
1721460780000|2024-07-20 07:33:00|393.94|391.94|393.98|391.98|394.03|392.03|393.94|391.94|14
1721460790000|2024-07-20 07:33:10|393.99|391.99|394.03|392.03|394.04|392.04|393.98|391.98|8
1721460800000|2024-07-20 07:33:20|394.05|392.05|394.18|392.18|394.18|392.18|394.05|392.05|9
1721460810000|2024-07-20 07:33:30|394.19|392.19|394.2|392.2|394.29|392.29|394.19|392.19|17
1721460820000|2024-07-20 07:33:40|394.21|392.21|394.23|392.23|394.23|392.23|394.21|392.21|7
1721460830000|2024-07-20 07:33:50|394.22|392.22|394.16|392.16|394.23|392.23|394.14|392.14|17
1721460840000|2024-07-20 07:34:00|394.15|392.15|394.07|392.07|394.15|392.15|394.07|392.07|10
1721460850000|2024-07-20 07:34:10|394.08|392.08|394.11|392.11|394.14|392.14|394.07|392.07|15
1721460860000|2024-07-20 07:34:20|394.12|392.12|394.2|392.2|394.21|392.21|394.12|392.12|14
1721460870000|2024-07-20 07:34:30|394.21|392.21|394.17|392.17|394.22|392.22|394.16|392.16|11
1721460880000|2024-07-20 07:34:40|394.15|392.15|394.18|392.18|394.18|392.18|394.13|392.13|9
1721460890000|2024-07-20 07:34:50|394.16|392.16|394.09|392.09|394.16|392.16|394.09|392.09|6
1721460900000|2024-07-20 07:35:00|394.1|392.1|394.08|392.08|394.11|392.11|394.07|392.07|17
1721460910000|2024-07-20 07:35:10|394.07|392.07|394.1|392.1|394.13|392.13|394.07|392.07|10
1721460920000|2024-07-20 07:35:20|394.09|392.09|393.88|391.88|394.09|392.09|393.88|391.88|17
1721460930000|2024-07-20 07:35:30|393.86|391.86|393.85|391.85|393.87|391.87|393.85|391.85|11
1721460940000|2024-07-20 07:35:40|393.86|391.86|393.79|391.79|393.86|391.86|393.79|391.79|7
1721460950000|2024-07-20 07:35:50|393.81|391.81|393.78|391.78|393.81|391.81|393.78|391.78|2
1721460960000|2024-07-20 07:36:00|393.81|391.81|393.93|391.93|393.94|391.94|393.81|391.81|22
1721460970000|2024-07-20 07:36:10|393.96|391.96|394.05|392.05|394.05|392.05|393.96|391.96|11
1721460980000|2024-07-20 07:36:20|394.06|392.06|394.06|392.06|394.09|392.09|394.03|392.03|14
1721460990000|2024-07-20 07:36:30|394.05|392.05|394.05|392.05|394.05|392.05|394|392|12
1721461000000|2024-07-20 07:36:40|394.04|392.04|394.05|392.05|394.11|392.11|394.04|392.04|12
1721461010000|2024-07-20 07:36:50|394.06|392.06|394.06|392.06|394.08|392.08|394.05|392.05|7
1721461020000|2024-07-20 07:37:00|394.07|392.07|394.15|392.15|394.15|392.15|394.02|392.02|18
1721461030000|2024-07-20 07:37:10|394.16|392.16|394.11|392.11|394.18|392.18|394.1|392.1|12
1721461040000|2024-07-20 07:37:20|394.1|392.1|394.01|392.01|394.11|392.11|394.01|392.01|8
1721461050000|2024-07-20 07:37:30|394|392|393.91|391.91|394.01|392.01|393.91|391.91|9
1721461060000|2024-07-20 07:37:40|393.92|391.92|393.96|391.96|393.97|391.97|393.91|391.91|11
1721461070000|2024-07-20 07:37:50|393.94|391.94|393.95|391.95|393.96|391.96|393.94|391.94|4
1721461080000|2024-07-20 07:38:00|393.88|391.88|393.87|391.87|393.89|391.89|393.86|391.86|6
1721461090000|2024-07-20 07:38:10|393.76|391.76|393.73|391.73|393.78|391.78|393.73|391.73|13
1721461100000|2024-07-20 07:38:20|393.72|391.72|393.68|391.68|393.73|391.73|393.68|391.68|4
1721461110000|2024-07-20 07:38:30|393.69|391.69|393.94|391.94|393.95|391.95|393.69|391.69|18
1721461120000|2024-07-20 07:38:40|393.95|391.95|393.99|391.99|394.04|392.04|393.94|391.94|17
1721461130000|2024-07-20 07:38:50|394|392|393.97|391.97|394|392|393.96|391.96|12
1721461140000|2024-07-20 07:39:00|393.99|391.99|394.01|392.01|394.02|392.02|393.99|391.99|7
1721461150000|2024-07-20 07:39:10|394|392|393.95|391.95|394|392|393.95|391.95|12
1721461160000|2024-07-20 07:39:20|393.94|391.94|393.9|391.9|393.96|391.96|393.9|391.9|7
1721461170000|2024-07-20 07:39:30|393.89|391.89|393.86|391.86|393.89|391.89|393.86|391.86|5
1721461180000|2024-07-20 07:39:40|393.8|391.8|393.81|391.81|393.82|391.82|393.79|391.79|7
1721461190000|2024-07-20 07:39:50|393.79|391.79|393.77|391.77|393.82|391.82|393.77|391.77|14
1721461200000|2024-07-20 07:40:00|393.78|391.78|393.76|391.76|393.78|391.78|393.73|391.73|16
1721461210000|2024-07-20 07:40:10|393.74|391.74|393.76|391.76|393.77|391.77|393.74|391.74|7
1721461220000|2024-07-20 07:40:20|393.75|391.75|393.75|391.75|393.79|391.79|393.75|391.75|7
1721461230000|2024-07-20 07:40:30|393.74|391.74|393.7|391.7|393.74|391.74|393.7|391.7|6
1721461240000|2024-07-20 07:40:40|393.69|391.69|393.65|391.65|393.69|391.69|393.61|391.61|11
1721461250000|2024-07-20 07:40:50|393.66|391.66|393.72|391.72|393.72|391.72|393.66|391.66|6
1721461260000|2024-07-20 07:41:00|393.74|391.74|393.73|391.73|393.74|391.74|393.72|391.72|12
1721461270000|2024-07-20 07:41:10|393.72|391.72|393.72|391.72|393.74|391.74|393.69|391.69|14
1721461280000|2024-07-20 07:41:20|393.73|391.73|393.74|391.74|393.81|391.81|393.73|391.73|14
1721461290000|2024-07-20 07:41:30|393.73|391.73|393.7|391.7|393.73|391.73|393.7|391.7|9
1721461300000|2024-07-20 07:41:40|393.64|391.64|393.55|391.55|393.64|391.64|393.54|391.54|5
1721461310000|2024-07-20 07:41:50|393.53|391.53|393.51|391.51|393.53|391.53|393.49|391.49|4
1721461330000|2024-07-20 07:42:10|393.54|391.54|393.51|391.51|393.55|391.55|393.45|391.45|17
1721461340000|2024-07-20 07:42:20|393.49|391.49|393.45|391.45|393.52|391.52|393.44|391.44|12
1721461350000|2024-07-20 07:42:30|393.44|391.44|393.53|391.53|393.53|391.53|393.43|391.43|14
1721461360000|2024-07-20 07:42:40|393.5|391.5|393.46|391.46|393.5|391.5|393.45|391.45|11
1721461370000|2024-07-20 07:42:50|393.43|391.43|393.28|391.28|393.43|391.43|393.28|391.28|10
1721461380000|2024-07-20 07:43:00|393.3|391.3|393.3|391.3|393.3|391.3|393.27|391.27|18
1721461390000|2024-07-20 07:43:10|393.31|391.31|393.27|391.27|393.31|391.31|393.27|391.27|6
1721461400000|2024-07-20 07:43:20|393.28|391.28|393.31|391.31|393.32|391.32|393.27|391.27|14
1721461410000|2024-07-20 07:43:30|393.32|391.32|393.21|391.21|393.33|391.33|393.19|391.19|17
1721461420000|2024-07-20 07:43:40|393.16|391.16|393.19|391.19|393.19|391.19|393.16|391.16|3
1721461430000|2024-07-20 07:43:50|393.25|391.25|393.22|391.22|393.25|391.25|393.21|391.21|13
1721461440000|2024-07-20 07:44:00|393.23|391.23|393.34|391.34|393.35|391.35|393.21|391.21|11
1721461450000|2024-07-20 07:44:10|393.35|391.35|393.44|391.44|393.49|391.49|393.34|391.34|17
1721461460000|2024-07-20 07:44:20|393.43|391.43|393.53|391.53|393.55|391.55|393.43|391.43|19
1721461470000|2024-07-20 07:44:30|393.54|391.54|393.49|391.49|393.54|391.54|393.49|391.49|16
1721461480000|2024-07-20 07:44:40|393.5|391.5|393.47|391.47|393.5|391.5|393.47|391.47|9
1721461490000|2024-07-20 07:44:50|393.45|391.45|393.38|391.38|393.46|391.46|393.37|391.37|12
1721461500000|2024-07-20 07:45:00|393.39|391.39|393.48|391.48|393.49|391.49|393.38|391.38|18
1721461510000|2024-07-20 07:45:10|393.49|391.49|393.56|391.56|393.65|391.65|393.49|391.49|25
1721461520000|2024-07-20 07:45:20|393.57|391.57|393.5|391.5|393.62|391.62|393.5|391.5|16
1721461530000|2024-07-20 07:45:30|393.49|391.49|393.47|391.47|393.49|391.49|393.46|391.46|5
1721461540000|2024-07-20 07:45:40|393.49|391.49|393.59|391.59|393.62|391.62|393.49|391.49|18
1721461550000|2024-07-20 07:45:50|393.58|391.58|393.47|391.47|393.58|391.58|393.47|391.47|15
1721461560000|2024-07-20 07:46:00|393.49|391.49|393.47|391.47|393.5|391.5|393.47|391.47|11
1721461570000|2024-07-20 07:46:10|393.45|391.45|393.52|391.52|393.53|391.53|393.45|391.45|8
1721461580000|2024-07-20 07:46:20|393.51|391.51|393.53|391.53|393.54|391.54|393.51|391.51|6
1721461590000|2024-07-20 07:46:30|393.52|391.52|393.42|391.42|393.52|391.52|393.42|391.42|8
1721461600000|2024-07-20 07:46:40|393.43|391.43|393.41|391.41|393.44|391.44|393.41|391.41|13
1721461610000|2024-07-20 07:46:50|393.42|391.42|393.44|391.44|393.5|391.5|393.42|391.42|10
1721461620000|2024-07-20 07:47:00|393.45|391.45|393.51|391.51|393.51|391.51|393.44|391.44|16
1721461630000|2024-07-20 07:47:10|393.46|391.46|393.44|391.44|393.47|391.47|393.44|391.44|8
1721461640000|2024-07-20 07:47:20|393.43|391.43|393.36|391.36|393.43|391.43|393.33|391.33|10
1721461650000|2024-07-20 07:47:30|393.33|391.33|393.32|391.32|393.34|391.34|393.31|391.31|8
1721461660000|2024-07-20 07:47:40|393.31|391.31|393.32|391.32|393.32|391.32|393.31|391.31|4
1721461670000|2024-07-20 07:47:50|393.34|391.34|393.32|391.32|393.34|391.34|393.32|391.32|9
1721461680000|2024-07-20 07:48:00|393.33|391.33|393.32|391.32|393.33|391.33|393.32|391.32|4
1721461690000|2024-07-20 07:48:10|393.3|391.3|393.3|391.3|393.3|391.3|393.3|391.3|1
1721461700000|2024-07-20 07:48:20|393.29|391.29|393.31|391.31|393.31|391.31|393.29|391.29|2
1721461710000|2024-07-20 07:48:30|393.33|391.33|393.33|391.33|393.34|391.34|393.31|391.31|8
1721461720000|2024-07-20 07:48:40|393.32|391.32|393.37|391.37|393.37|391.37|393.31|391.31|13
1721461730000|2024-07-20 07:48:50|393.38|391.38|393.32|391.32|393.38|391.38|393.29|391.29|11
1721461740000|2024-07-20 07:49:00|393.31|391.31|393.32|391.32|393.32|391.32|393.29|391.29|11
1721461750000|2024-07-20 07:49:10|393.3|391.3|393.27|391.27|393.31|391.31|393.27|391.27|21
1721461760000|2024-07-20 07:49:20|393.29|391.29|393.42|391.42|393.46|391.46|393.27|391.27|12
1721461770000|2024-07-20 07:49:30|393.43|391.43|393.41|391.41|393.43|391.43|393.4|391.4|11
1721461780000|2024-07-20 07:49:40|393.43|391.43|393.41|391.41|393.45|391.45|393.39|391.39|10
1721461790000|2024-07-20 07:49:50|393.42|391.42|393.42|391.42|393.44|391.44|393.41|391.41|11
1721461800000|2024-07-20 07:50:00|393.43|391.43|393.45|391.45|393.48|391.48|393.42|391.42|8
1721461810000|2024-07-20 07:50:10|393.47|391.47|393.49|391.49|393.51|391.51|393.46|391.46|13
1721461820000|2024-07-20 07:50:20|393.46|391.46|393.44|391.44|393.46|391.46|393.43|391.43|7
1721461830000|2024-07-20 07:50:30|393.47|391.47|393.46|391.46|393.47|391.47|393.44|391.44|6
1721461840000|2024-07-20 07:50:40|393.45|391.45|393.44|391.44|393.45|391.45|393.41|391.41|4
1721461850000|2024-07-20 07:50:50|393.45|391.45|393.42|391.42|393.46|391.46|393.42|391.42|8
1721461860000|2024-07-20 07:51:00|393.46|391.46|393.55|391.55|393.55|391.55|393.42|391.42|11
1721461870000|2024-07-20 07:51:10|393.53|391.53|393.55|391.55|393.55|391.55|393.52|391.52|7
1721461880000|2024-07-20 07:51:20|393.54|391.54|393.42|391.42|393.54|391.54|393.42|391.42|13
1721461890000|2024-07-20 07:51:30|393.43|391.43|393.37|391.37|393.45|391.45|393.37|391.37|8
1721461900000|2024-07-20 07:51:40|393.38|391.38|393.3|391.3|393.38|391.38|393.3|391.3|4
1721461910000|2024-07-20 07:51:50|393.31|391.31|393.45|391.45|393.48|391.48|393.31|391.31|15
1721461920000|2024-07-20 07:52:00|393.43|391.43|393.57|391.57|393.57|391.57|393.43|391.43|21
1721461930000|2024-07-20 07:52:10|393.54|391.54|393.54|391.54|393.57|391.57|393.54|391.54|16
1721461940000|2024-07-20 07:52:20|393.57|391.57|393.58|391.58|393.61|391.61|393.55|391.55|8
1721461950000|2024-07-20 07:52:30|393.57|391.57|393.54|391.54|393.57|391.57|393.52|391.52|11
1721461960000|2024-07-20 07:52:40|393.52|391.52|393.47|391.47|393.52|391.52|393.47|391.47|4
1721461970000|2024-07-20 07:52:50|393.51|391.51|393.51|391.51|393.52|391.52|393.5|391.5|15
1721461980000|2024-07-20 07:53:00|393.52|391.52|393.53|391.53|393.53|391.53|393.5|391.5|16
1721461990000|2024-07-20 07:53:10|393.51|391.51|393.55|391.55|393.55|391.55|393.51|391.51|17
1721462000000|2024-07-20 07:53:20|393.54|391.54|393.54|391.54|393.57|391.57|393.54|391.54|7
1721462010000|2024-07-20 07:53:30|393.56|391.56|393.54|391.54|393.56|391.56|393.52|391.52|12
1721462020000|2024-07-20 07:53:40|393.58|391.58|393.52|391.52|393.58|391.58|393.51|391.51|13
1721462030000|2024-07-20 07:53:50|393.53|391.53|393.5|391.5|393.54|391.54|393.5|391.5|6
1721462040000|2024-07-20 07:54:00|393.54|391.54|393.51|391.51|393.54|391.54|393.49|391.49|7
1721462050000|2024-07-20 07:54:10|393.52|391.52|393.54|391.54|393.56|391.56|393.48|391.48|14
1721462060000|2024-07-20 07:54:20|393.55|391.55|393.57|391.57|393.6|391.6|393.55|391.55|19
1721462070000|2024-07-20 07:54:30|393.56|391.56|393.61|391.61|393.64|391.64|393.56|391.56|12
1721462080000|2024-07-20 07:54:40|393.62|391.62|393.6|391.6|393.66|391.66|393.6|391.6|6
1721462090000|2024-07-20 07:54:50|393.59|391.59|393.57|391.57|393.61|391.61|393.57|391.57|9
1721462100000|2024-07-20 07:55:00|393.55|391.55|393.53|391.53|393.55|391.55|393.5|391.5|8
1721462110000|2024-07-20 07:55:10|393.52|391.52|393.51|391.51|393.63|391.63|393.51|391.51|14
1721462120000|2024-07-20 07:55:20|393.52|391.52|393.52|391.52|393.54|391.54|393.48|391.48|11
1721462130000|2024-07-20 07:55:30|393.51|391.51|393.64|391.64|393.64|391.64|393.51|391.51|12
1721462140000|2024-07-20 07:55:40|393.6|391.6|393.6|391.6|393.64|391.64|393.59|391.59|11
1721462150000|2024-07-20 07:55:50|393.63|391.63|393.62|391.62|393.63|391.63|393.59|391.59|8
1721462160000|2024-07-20 07:56:00|393.63|391.63|393.7|391.7|393.7|391.7|393.62|391.62|6
1721462170000|2024-07-20 07:56:10|393.71|391.71|393.6|391.6|393.71|391.71|393.6|391.6|15
1721462180000|2024-07-20 07:56:20|393.61|391.61|393.63|391.63|393.63|391.63|393.61|391.61|5
1721462190000|2024-07-20 07:56:30|393.61|391.61|393.62|391.62|393.64|391.64|393.61|391.61|16
1721462200000|2024-07-20 07:56:40|393.61|391.61|393.57|391.57|393.61|391.61|393.57|391.57|4
1721462220000|2024-07-20 07:57:00|393.59|391.59|393.62|391.62|393.62|391.62|393.59|391.59|10
1721462230000|2024-07-20 07:57:10|393.59|391.59|393.59|391.59|393.65|391.65|393.59|391.59|9
1721462240000|2024-07-20 07:57:20|393.53|391.53|393.55|391.55|393.55|391.55|393.53|391.53|2
1721462250000|2024-07-20 07:57:30|393.56|391.56|393.52|391.52|393.59|391.59|393.52|391.52|9
1721462260000|2024-07-20 07:57:40|393.53|391.53|393.46|391.46|393.54|391.54|393.45|391.45|10
1721462270000|2024-07-20 07:57:50|393.44|391.44|393.54|391.54|393.54|391.54|393.44|391.44|16
1721462280000|2024-07-20 07:58:00|393.55|391.55|393.56|391.56|393.56|391.56|393.51|391.51|7
1721462290000|2024-07-20 07:58:10|393.5|391.5|393.32|391.32|393.5|391.5|393.32|391.32|15
1721462300000|2024-07-20 07:58:20|393.31|391.31|393.32|391.32|393.32|391.32|393.31|391.31|8
1721462310000|2024-07-20 07:58:30|393.35|391.35|393.34|391.34|393.37|391.37|393.34|391.34|15
1721462320000|2024-07-20 07:58:40|393.36|391.36|393.36|391.36|393.38|391.38|393.36|391.36|12
1721462330000|2024-07-20 07:58:50|393.37|391.37|393.35|391.35|393.37|391.37|393.34|391.34|13
1721462340000|2024-07-20 07:59:00|393.34|391.34|393.3|391.3|393.35|391.35|393.27|391.27|10
1721462350000|2024-07-20 07:59:10|393.29|391.29|393.28|391.28|393.35|391.35|393.27|391.27|15
1721462360000|2024-07-20 07:59:20|393.27|391.27|393.26|391.26|393.29|391.29|393.25|391.25|10
1721462370000|2024-07-20 07:59:30|393.27|391.27|393.39|391.39|393.39|391.39|393.27|391.27|8
1721462380000|2024-07-20 07:59:40|393.38|391.38|393.31|391.31|393.38|391.38|393.31|391.31|17
1721462390000|2024-07-20 07:59:50|393.32|391.32|393.31|391.31|393.32|391.32|393.3|391.3|7
1721462400000|2024-07-20 08:00:00|393.33|391.33|393.24|391.24|393.33|391.33|393.24|391.24|6
1721462410000|2024-07-20 08:00:10|393.22|391.22|393.23|391.23|393.23|391.23|393.22|391.22|4
1721462420000|2024-07-20 08:00:20|393.22|391.22|393.22|391.22|393.22|391.22|393.22|391.22|1
1721462430000|2024-07-20 08:00:30|393.23|391.23|393.24|391.24|393.24|391.24|393.23|391.23|2
1721462480000|2024-07-20 08:01:20|393.23|391.23|393.23|391.23|393.23|391.23|393.23|391.23|1
1721462490000|2024-07-20 08:01:30|393.22|391.22|393.23|391.23|393.23|391.23|393.21|391.21|4
1721462500000|2024-07-20 08:01:40|393.22|391.22|393.21|391.21|393.22|391.22|393.17|391.17|13
1721462510000|2024-07-20 08:01:50|393.18|391.18|393.14|391.14|393.18|391.18|393.14|391.14|4
1721462520000|2024-07-20 08:02:00|393.12|391.12|393.15|391.15|393.15|391.15|393.12|391.12|5
1721462530000|2024-07-20 08:02:10|393.14|391.14|393.13|391.13|393.15|391.15|393.13|391.13|3
1721462540000|2024-07-20 08:02:20|393.12|391.12|393.15|391.15|393.15|391.15|393.12|391.12|2
1721462550000|2024-07-20 08:02:30|393.14|391.14|393.21|391.21|393.21|391.21|393.14|391.14|4
1721462560000|2024-07-20 08:02:40|393.24|391.24|393.31|391.31|393.31|391.31|393.24|391.24|4
1721462570000|2024-07-20 08:02:50|393.3|391.3|393.27|391.27|393.3|391.3|393.27|391.27|2
1721462580000|2024-07-20 08:03:00|393.25|391.25|393.23|391.23|393.27|391.27|393.23|391.23|10
1721462590000|2024-07-20 08:03:10|393.22|391.22|393.22|391.22|393.22|391.22|393.21|391.21|3
1721462600000|2024-07-20 08:03:20|393.21|391.21|393.13|391.13|393.21|391.21|393.12|391.12|5
1721462610000|2024-07-20 08:03:30|393.12|391.12|393.12|391.12|393.12|391.12|393.12|391.12|1
1721462680000|2024-07-20 08:04:40|393.11|391.11|393.11|391.11|393.11|391.11|393.11|391.11|1
1721462690000|2024-07-20 08:04:50|393.1|391.1|393.1|391.1|393.1|391.1|393.1|391.1|1
1721462740000|2024-07-20 08:05:40|393.12|391.12|393.14|391.14|393.14|391.14|393.12|391.12|2
1721462750000|2024-07-20 08:05:50|393.13|391.13|393.16|391.16|393.18|391.18|393.12|391.12|11
1721462760000|2024-07-20 08:06:00|393.17|391.17|393.22|391.22|393.23|391.23|393.17|391.17|6
1721462780000|2024-07-20 08:06:20|393.18|391.18|393.21|391.21|393.21|391.21|393.18|391.18|2
1721462790000|2024-07-20 08:06:30|393.16|391.16|393.14|391.14|393.16|391.16|393.14|391.14|2
1721462810000|2024-07-20 08:06:50|393.09|391.09|393.14|391.14|393.14|391.14|393.09|391.09|2
1721462820000|2024-07-20 08:07:00|393.15|391.15|393.14|391.14|393.15|391.15|393.11|391.11|11
1721462830000|2024-07-20 08:07:10|393.13|391.13|393.18|391.18|393.18|391.18|393.13|391.13|3
1721462840000|2024-07-20 08:07:20|393.19|391.19|393.13|391.13|393.2|391.2|393.13|391.13|11
1721462850000|2024-07-20 08:07:30|393.15|391.15|393.16|391.16|393.17|391.17|393.13|391.13|18
1721462860000|2024-07-20 08:07:40|393.17|391.17|393.16|391.16|393.17|391.17|393.12|391.12|15
1721462870000|2024-07-20 08:07:50|393.15|391.15|393.16|391.16|393.2|391.2|393.15|391.15|16
1721462880000|2024-07-20 08:08:00|393.14|391.14|393.2|391.2|393.21|391.21|393.14|391.14|10
1721462890000|2024-07-20 08:08:10|393.21|391.21|393.31|391.31|393.32|391.32|393.2|391.2|8
1721462900000|2024-07-20 08:08:20|393.36|391.36|393.39|391.39|393.4|391.4|393.36|391.36|7
1721462910000|2024-07-20 08:08:30|393.4|391.4|393.49|391.49|393.5|391.5|393.39|391.39|19
1721462920000|2024-07-20 08:08:40|393.47|391.47|393.53|391.53|393.55|391.55|393.47|391.47|7
1721462930000|2024-07-20 08:08:50|393.54|391.54|393.43|391.43|393.54|391.54|393.42|391.42|10
1721462940000|2024-07-20 08:09:00|393.42|391.42|393.46|391.46|393.46|391.46|393.38|391.38|17
1721462950000|2024-07-20 08:09:10|393.45|391.45|393.5|391.5|393.51|391.51|393.42|391.42|12
1721462960000|2024-07-20 08:09:20|393.49|391.49|393.49|391.49|393.5|391.5|393.49|391.49|5
1721462970000|2024-07-20 08:09:30|393.48|391.48|393.51|391.51|393.51|391.51|393.48|391.48|9
1721462980000|2024-07-20 08:09:40|393.5|391.5|393.5|391.5|393.5|391.5|393.49|391.49|9
1721462990000|2024-07-20 08:09:50|393.48|391.48|393.49|391.49|393.49|391.49|393.48|391.48|10
1721463000000|2024-07-20 08:10:00|393.47|391.47|393.47|391.47|393.49|391.49|393.47|391.47|4
1721463010000|2024-07-20 08:10:10|393.5|391.5|393.45|391.45|393.52|391.52|393.45|391.45|9
1721463020000|2024-07-20 08:10:20|393.48|391.48|393.57|391.57|393.57|391.57|393.46|391.46|16
1721463030000|2024-07-20 08:10:30|393.56|391.56|393.55|391.55|393.56|391.56|393.54|391.54|4
1721463040000|2024-07-20 08:10:40|393.56|391.56|393.57|391.57|393.59|391.59|393.54|391.54|11
1721463050000|2024-07-20 08:10:50|393.55|391.55|393.48|391.48|393.55|391.55|393.45|391.45|7
1721463060000|2024-07-20 08:11:00|393.45|391.45|393.36|391.36|393.45|391.45|393.36|391.36|11
1721463070000|2024-07-20 08:11:10|393.37|391.37|393.37|391.37|393.42|391.42|393.37|391.37|11
1721463080000|2024-07-20 08:11:20|393.38|391.38|393.4|391.4|393.41|391.41|393.38|391.38|6
1721463090000|2024-07-20 08:11:30|393.42|391.42|393.39|391.39|393.42|391.42|393.37|391.37|8
1721463100000|2024-07-20 08:11:40|393.38|391.38|393.38|391.38|393.4|391.4|393.36|391.36|4
1721463110000|2024-07-20 08:11:50|393.39|391.39|393.38|391.38|393.4|391.4|393.37|391.37|11
1721463120000|2024-07-20 08:12:00|393.39|391.39|393.36|391.36|393.39|391.39|393.36|391.36|2
1721463130000|2024-07-20 08:12:10|393.37|391.37|393.39|391.39|393.41|391.41|393.37|391.37|8
1721463140000|2024-07-20 08:12:20|393.4|391.4|393.3|391.3|393.41|391.41|393.3|391.3|13
1721463150000|2024-07-20 08:12:30|393.34|391.34|393.34|391.34|393.36|391.36|393.31|391.31|23
1721463160000|2024-07-20 08:12:40|393.32|391.32|393.34|391.34|393.34|391.34|393.32|391.32|5
1721463170000|2024-07-20 08:12:50|393.33|391.33|393.42|391.42|393.42|391.42|393.32|391.32|15
1721463180000|2024-07-20 08:13:00|393.41|391.41|393.44|391.44|393.45|391.45|393.41|391.41|10
1721463190000|2024-07-20 08:13:10|393.42|391.42|393.38|391.38|393.45|391.45|393.37|391.37|12
1721463200000|2024-07-20 08:13:20|393.39|391.39|393.42|391.42|393.44|391.44|393.38|391.38|10
1721463210000|2024-07-20 08:13:30|393.4|391.4|393.43|391.43|393.43|391.43|393.4|391.4|10
1721463220000|2024-07-20 08:13:40|393.42|391.42|393.43|391.43|393.43|391.43|393.42|391.42|2
1721463230000|2024-07-20 08:13:50|393.42|391.42|393.4|391.4|393.43|391.43|393.4|391.4|9
1721463240000|2024-07-20 08:14:00|393.42|391.42|393.41|391.41|393.42|391.42|393.39|391.39|14
1721463250000|2024-07-20 08:14:10|393.4|391.4|393.39|391.39|393.4|391.4|393.35|391.35|11
1721463260000|2024-07-20 08:14:20|393.38|391.38|393.37|391.37|393.38|391.38|393.37|391.37|2
1721463270000|2024-07-20 08:14:30|393.36|391.36|393.36|391.36|393.36|391.36|393.36|391.36|1
1721463280000|2024-07-20 08:14:40|393.35|391.35|393.38|391.38|393.38|391.38|393.34|391.34|6
1721463290000|2024-07-20 08:14:50|393.4|391.4|393.4|391.4|393.41|391.41|393.38|391.38|8
1721463300000|2024-07-20 08:15:00|393.39|391.39|393.4|391.4|393.4|391.4|393.34|391.34|9
1721463310000|2024-07-20 08:15:10|393.39|391.39|393.35|391.35|393.39|391.39|393.35|391.35|5
1721463320000|2024-07-20 08:15:20|393.34|391.34|393.28|391.28|393.37|391.37|393.28|391.28|8
1721463330000|2024-07-20 08:15:30|393.29|391.29|393.29|391.29|393.29|391.29|393.29|391.29|1
1721463340000|2024-07-20 08:15:40|393.32|391.32|393.3|391.3|393.35|391.35|393.29|391.29|11
1721463350000|2024-07-20 08:15:50|393.31|391.31|393.28|391.28|393.31|391.31|393.25|391.25|12
1721463360000|2024-07-20 08:16:00|393.27|391.27|393.29|391.29|393.29|391.29|393.26|391.26|9
1721463370000|2024-07-20 08:16:10|393.28|391.28|393.28|391.28|393.28|391.28|393.23|391.23|9
1721463380000|2024-07-20 08:16:20|393.25|391.25|393.26|391.26|393.26|391.26|393.25|391.25|4
1721463390000|2024-07-20 08:16:30|393.28|391.28|393.35|391.35|393.35|391.35|393.28|391.28|10
1721463400000|2024-07-20 08:16:40|393.34|391.34|393.41|391.41|393.41|391.41|393.3|391.3|10
1721463410000|2024-07-20 08:16:50|393.42|391.42|393.4|391.4|393.42|391.42|393.39|391.39|7
1721463420000|2024-07-20 08:17:00|393.41|391.41|393.39|391.39|393.41|391.41|393.38|391.38|5
1721463430000|2024-07-20 08:17:10|393.4|391.4|393.49|391.49|393.49|391.49|393.4|391.4|9
1721463440000|2024-07-20 08:17:20|393.47|391.47|393.4|391.4|393.49|391.49|393.4|391.4|16
1721463450000|2024-07-20 08:17:30|393.39|391.39|393.39|391.39|393.39|391.39|393.35|391.35|10
1721463460000|2024-07-20 08:17:40|393.4|391.4|393.3|391.3|393.4|391.4|393.28|391.28|13
1721463470000|2024-07-20 08:17:50|393.28|391.28|393.2|391.2|393.28|391.28|393.2|391.2|9
1721463480000|2024-07-20 08:18:00|393.27|391.27|393.32|391.32|393.34|391.34|393.27|391.27|11
1721463490000|2024-07-20 08:18:10|393.31|391.31|393.31|391.31|393.33|391.33|393.31|391.31|11
1721463500000|2024-07-20 08:18:20|393.32|391.32|393.29|391.29|393.32|391.32|393.29|391.29|5
1721463510000|2024-07-20 08:18:30|393.28|391.28|393.31|391.31|393.31|391.31|393.26|391.26|11
1721463520000|2024-07-20 08:18:40|393.26|391.26|393.2|391.2|393.26|391.26|393.2|391.2|5
1721463530000|2024-07-20 08:18:50|393.21|391.21|393.21|391.21|393.21|391.21|393.2|391.2|7
1721463540000|2024-07-20 08:19:00|393.22|391.22|393.2|391.2|393.22|391.22|393.19|391.19|9
1721463550000|2024-07-20 08:19:10|393.19|391.19|393.2|391.2|393.2|391.2|393.19|391.19|14
1721463560000|2024-07-20 08:19:20|393.19|391.19|393.18|391.18|393.2|391.2|393.17|391.17|9
1721463570000|2024-07-20 08:19:30|393.19|391.19|393.19|391.19|393.2|391.2|393.18|391.18|5
1721463580000|2024-07-20 08:19:40|393.18|391.18|393.18|391.18|393.19|391.19|393.18|391.18|7
1721463590000|2024-07-20 08:19:50|393.19|391.19|393.16|391.16|393.2|391.2|393.16|391.16|14
1721463600000|2024-07-20 08:20:00|393.15|391.15|393.24|391.24|393.25|391.25|393.15|391.15|14
1721463610000|2024-07-20 08:20:10|393.25|391.25|393.41|391.41|393.43|391.43|393.24|391.24|19
1721463620000|2024-07-20 08:20:20|393.4|391.4|393.4|391.4|393.41|391.41|393.4|391.4|5
1721463630000|2024-07-20 08:20:30|393.41|391.41|393.41|391.41|393.42|391.42|393.4|391.4|5
1721463640000|2024-07-20 08:20:40|393.39|391.39|393.4|391.4|393.4|391.4|393.36|391.36|8
1721463650000|2024-07-20 08:20:50|393.37|391.37|393.32|391.32|393.37|391.37|393.32|391.32|2
1721463660000|2024-07-20 08:21:00|393.31|391.31|393.31|391.31|393.31|391.31|393.31|391.31|1
1721463670000|2024-07-20 08:21:10|393.28|391.28|393.26|391.26|393.28|391.28|393.25|391.25|4
1721463680000|2024-07-20 08:21:20|393.27|391.27|393.29|391.29|393.3|391.3|393.27|391.27|10
1721463690000|2024-07-20 08:21:30|393.32|391.32|393.24|391.24|393.32|391.32|393.18|391.18|11
1721463700000|2024-07-20 08:21:40|393.25|391.25|393.27|391.27|393.34|391.34|393.25|391.25|17
1721463710000|2024-07-20 08:21:50|393.26|391.26|393.31|391.31|393.32|391.32|393.26|391.26|13
1721463720000|2024-07-20 08:22:00|393.32|391.32|393.33|391.33|393.34|391.34|393.31|391.31|11
1721463730000|2024-07-20 08:22:10|393.34|391.34|393.33|391.33|393.34|391.34|393.33|391.33|8
1721463740000|2024-07-20 08:22:20|393.34|391.34|393.34|391.34|393.34|391.34|393.32|391.32|7
1721463750000|2024-07-20 08:22:30|393.33|391.33|393.43|391.43|393.43|391.43|393.33|391.33|8
1721463760000|2024-07-20 08:22:40|393.42|391.42|393.42|391.42|393.42|391.42|393.42|391.42|1
1721463770000|2024-07-20 08:22:50|393.4|391.4|393.39|391.39|393.4|391.4|393.36|391.36|8
1721463780000|2024-07-20 08:23:00|393.37|391.37|393.32|391.32|393.37|391.37|393.32|391.32|3
1721463790000|2024-07-20 08:23:10|393.31|391.31|393.29|391.29|393.31|391.31|393.28|391.28|4
1721463800000|2024-07-20 08:23:20|393.26|391.26|393.25|391.25|393.26|391.26|393.25|391.25|2
1721463810000|2024-07-20 08:23:30|393.24|391.24|393.24|391.24|393.26|391.26|393.24|391.24|4
1721463820000|2024-07-20 08:23:40|393.26|391.26|393.28|391.28|393.28|391.28|393.24|391.24|4
1721463830000|2024-07-20 08:23:50|393.25|391.25|393.15|391.15|393.25|391.25|393.13|391.13|11
1721463850000|2024-07-20 08:24:10|393.16|391.16|393.13|391.13|393.16|391.16|393.12|391.12|8
1721463860000|2024-07-20 08:24:20|393.14|391.14|393.23|391.23|393.23|391.23|393.13|391.13|10
1721463870000|2024-07-20 08:24:30|393.21|391.21|393.24|391.24|393.28|391.28|393.21|391.21|20
1721463880000|2024-07-20 08:24:40|393.25|391.25|393.22|391.22|393.25|391.25|393.22|391.22|3
1721463890000|2024-07-20 08:24:50|393.25|391.25|393.2|391.2|393.25|391.25|393.18|391.18|9
1721463900000|2024-07-20 08:25:00|393.19|391.19|393.16|391.16|393.19|391.19|393.14|391.14|11
1721463910000|2024-07-20 08:25:10|393.17|391.17|393.13|391.13|393.18|391.18|393.12|391.12|9
1721463920000|2024-07-20 08:25:20|393.15|391.15|393.08|391.08|393.16|391.16|393.08|391.08|7
1721463930000|2024-07-20 08:25:30|393.12|391.12|393.15|391.15|393.15|391.15|393.12|391.12|3
1721463940000|2024-07-20 08:25:40|393.14|391.14|393.13|391.13|393.16|391.16|393.12|391.12|17
1721463950000|2024-07-20 08:25:50|393.14|391.14|393.13|391.13|393.16|391.16|393.13|391.13|11
1721463960000|2024-07-20 08:26:00|393.14|391.14|393.09|391.09|393.14|391.14|393.06|391.06|12
1721463970000|2024-07-20 08:26:10|393.06|391.06|393.1|391.1|393.1|391.1|393.06|391.06|2
1721463990000|2024-07-20 08:26:30|393.09|391.09|393.09|391.09|393.09|391.09|393.09|391.09|1
1721464000000|2024-07-20 08:26:40|393.1|391.1|393.09|391.09|393.1|391.1|393.09|391.09|2
1721464020000|2024-07-20 08:27:00|393.08|391.08|393.08|391.08|393.08|391.08|393.08|391.08|1
1721464030000|2024-07-20 08:27:10|393.09|391.09|393.08|391.08|393.09|391.09|393.08|391.08|2
1721464040000|2024-07-20 08:27:20|393.09|391.09|393.09|391.09|393.09|391.09|393.09|391.09|1
1721464050000|2024-07-20 08:27:30|393.08|391.08|393.08|391.08|393.08|391.08|393.08|391.08|1
1721464200000|2024-07-20 08:30:00|393.03|391.03|393.06|391.06|393.06|391.06|393.03|391.03|2
1721464220000|2024-07-20 08:30:20|392.98|390.98|392.94|390.94|392.98|390.98|392.88|390.88|5
1721464230000|2024-07-20 08:30:30|392.93|390.93|392.92|390.92|392.93|390.93|392.85|390.85|14
1721464240000|2024-07-20 08:30:40|392.91|390.91|392.89|390.89|392.95|390.95|392.85|390.85|17
1721464250000|2024-07-20 08:30:50|392.86|390.86|392.96|390.96|392.96|390.96|392.85|390.85|5
1721464260000|2024-07-20 08:31:00|392.91|390.91|392.94|390.94|392.96|390.96|392.89|390.89|7
1721464270000|2024-07-20 08:31:10|392.93|390.93|392.92|390.92|392.94|390.94|392.9|390.9|10
1721464280000|2024-07-20 08:31:20|392.94|390.94|393.02|391.02|393.03|391.03|392.94|390.94|7
1721464290000|2024-07-20 08:31:30|393.03|391.03|393.05|391.05|393.05|391.05|393.02|391.02|6
1721464300000|2024-07-20 08:31:40|393.06|391.06|393.12|391.12|393.15|391.15|393.06|391.06|9
1721464310000|2024-07-20 08:31:50|393.11|391.11|392.99|390.99|393.11|391.11|392.99|390.99|8
1721464320000|2024-07-20 08:32:00|392.96|390.96|392.91|390.91|392.96|390.96|392.91|390.91|4
1721464350000|2024-07-20 08:32:30|392.88|390.88|392.9|390.9|392.92|390.92|392.82|390.82|9
1721464360000|2024-07-20 08:32:40|392.87|390.87|392.88|390.88|392.91|390.91|392.83|390.83|11
1721464370000|2024-07-20 08:32:50|392.87|390.87|392.9|390.9|392.9|390.9|392.86|390.86|10
1721464380000|2024-07-20 08:33:00|392.89|390.89|392.86|390.86|392.9|390.9|392.86|390.86|6
1721464390000|2024-07-20 08:33:10|392.85|390.85|392.87|390.87|392.87|390.87|392.85|390.85|2
1721464400000|2024-07-20 08:33:20|392.86|390.86|392.88|390.88|392.88|390.88|392.86|390.86|2
1721464430000|2024-07-20 08:33:50|392.89|390.89|392.89|390.89|392.89|390.89|392.89|390.89|1
1721464440000|2024-07-20 08:34:00|392.88|390.88|392.88|390.88|392.88|390.88|392.87|390.87|3
1721464450000|2024-07-20 08:34:10|392.87|390.87|392.88|390.88|392.88|390.88|392.87|390.87|2
1721464460000|2024-07-20 08:34:20|392.87|390.87|392.91|390.91|392.91|390.91|392.87|390.87|2
1721464510000|2024-07-20 08:35:10|392.87|390.87|392.87|390.87|392.88|390.88|392.87|390.87|3
1721464520000|2024-07-20 08:35:20|392.86|390.86|392.86|390.86|392.87|390.87|392.86|390.86|7
1721464530000|2024-07-20 08:35:30|392.85|390.85|392.78|390.78|392.85|390.85|392.78|390.78|2
1721464540000|2024-07-20 08:35:40|392.81|390.81|392.91|390.91|392.91|390.91|392.81|390.81|3
1721464550000|2024-07-20 08:35:50|392.97|390.97|392.95|390.95|392.97|390.97|392.95|390.95|3
1721464560000|2024-07-20 08:36:00|392.92|390.92|392.81|390.81|392.93|390.93|392.81|390.81|5
1721464570000|2024-07-20 08:36:10|392.8|390.8|392.72|390.72|392.8|390.8|392.71|390.71|16
1721464580000|2024-07-20 08:36:20|392.76|390.76|392.35|390.35|392.76|390.76|392.34|390.34|15
1721464590000|2024-07-20 08:36:30|392.36|390.36|392.27|390.27|392.37|390.37|392.26|390.26|8
1721464600000|2024-07-20 08:36:40|392.26|390.26|392.17|390.17|392.26|390.26|392.16|390.16|7
1721464610000|2024-07-20 08:36:50|392.16|390.16|392.16|390.16|392.17|390.17|392.15|390.15|7
1721464620000|2024-07-20 08:37:00|392.15|390.15|392.17|390.17|392.18|390.18|392.13|390.13|11
1721464630000|2024-07-20 08:37:10|392.21|390.21|392.3|390.3|392.3|390.3|392.21|390.21|5
1721464640000|2024-07-20 08:37:20|392.29|390.29|392.27|390.27|392.29|390.29|392.2|390.2|8
1721464650000|2024-07-20 08:37:30|392.25|390.25|392.19|390.19|392.25|390.25|392.18|390.18|8
1721464660000|2024-07-20 08:37:40|392.2|390.2|392.27|390.27|392.27|390.27|392.2|390.2|7
1721464670000|2024-07-20 08:37:50|392.24|390.24|392.24|390.24|392.26|390.26|392.24|390.24|9
1721464680000|2024-07-20 08:38:00|392.25|390.25|392.44|390.44|392.44|390.44|392.25|390.25|7
1721464690000|2024-07-20 08:38:10|392.46|390.46|392.65|390.65|392.65|390.65|392.46|390.46|9
1721464700000|2024-07-20 08:38:20|392.66|390.66|392.86|390.86|392.88|390.88|392.66|390.66|21
1721464710000|2024-07-20 08:38:30|392.87|390.87|392.82|390.82|392.88|390.88|392.77|390.77|18
1721464720000|2024-07-20 08:38:40|392.81|390.81|392.74|390.74|392.81|390.81|392.73|390.73|15
1721464730000|2024-07-20 08:38:50|392.73|390.73|392.79|390.79|392.83|390.83|392.73|390.73|15
1721464740000|2024-07-20 08:39:00|392.81|390.81|392.85|390.85|392.85|390.85|392.81|390.81|10
1721464750000|2024-07-20 08:39:10|392.86|390.86|392.83|390.83|392.87|390.87|392.82|390.82|7
1721464760000|2024-07-20 08:39:20|392.85|390.85|392.9|390.9|392.9|390.9|392.83|390.83|10
1721464770000|2024-07-20 08:39:30|392.88|390.88|392.91|390.91|392.92|390.92|392.88|390.88|5
1721464780000|2024-07-20 08:39:40|392.93|390.93|392.94|390.94|392.94|390.94|392.91|390.91|6
1721464800000|2024-07-20 08:40:00|392.95|390.95|393.31|391.31|393.31|391.31|392.95|390.95|11
1721464810000|2024-07-20 08:40:10|393.32|391.32|393.51|391.51|393.51|391.51|393.32|391.32|14
1721464820000|2024-07-20 08:40:20|393.53|391.53|393.64|391.64|393.64|391.64|393.53|391.53|6
1721464830000|2024-07-20 08:40:30|393.63|391.63|393.7|391.7|393.7|391.7|393.61|391.61|11
1721464870000|2024-07-20 08:41:10|393.66|391.66|393.22|391.22|393.66|391.66|393.07|391.07|14
1721464880000|2024-07-20 08:41:20|393.21|391.21|393.21|391.21|393.28|391.28|393.2|391.2|13
1721464890000|2024-07-20 08:41:30|393.23|391.23|393.23|391.23|393.24|391.24|393.18|391.18|9
1721464900000|2024-07-20 08:41:40|393.22|391.22|393.34|391.34|393.36|391.36|393.22|391.22|16
1721464910000|2024-07-20 08:41:50|393.35|391.35|393.31|391.31|393.35|391.35|393.28|391.28|16
1721464920000|2024-07-20 08:42:00|393.3|391.3|393.31|391.31|393.32|391.32|393.28|391.28|16
1721464930000|2024-07-20 08:42:10|393.34|391.34|393.33|391.33|393.34|391.34|393.32|391.32|12
1721464940000|2024-07-20 08:42:20|393.34|391.34|393.32|391.32|393.34|391.34|393.29|391.29|11
1721464950000|2024-07-20 08:42:30|393.33|391.33|393.44|391.44|393.47|391.47|393.3|391.3|22
1721464960000|2024-07-20 08:42:40|393.45|391.45|393.39|391.39|393.45|391.45|393.39|391.39|12
1721464970000|2024-07-20 08:42:50|393.42|391.42|393.28|391.28|393.42|391.42|393.26|391.26|11
1721464980000|2024-07-20 08:43:00|393.26|391.26|393.32|391.32|393.32|391.32|393.26|391.26|14
1721464990000|2024-07-20 08:43:10|393.31|391.31|393.3|391.3|393.32|391.32|393.3|391.3|6
1721465000000|2024-07-20 08:43:20|393.31|391.31|393.33|391.33|393.33|391.33|393.3|391.3|11
1721465010000|2024-07-20 08:43:30|393.41|391.41|393.52|391.52|393.54|391.54|393.41|391.41|17
1721465020000|2024-07-20 08:43:40|393.53|391.53|393.52|391.52|393.62|391.62|393.5|391.5|16
1721465030000|2024-07-20 08:43:50|393.51|391.51|393.45|391.45|393.51|391.51|393.44|391.44|13
1721465040000|2024-07-20 08:44:00|393.44|391.44|393.41|391.41|393.44|391.44|393.4|391.4|15
1721465050000|2024-07-20 08:44:10|393.4|391.4|393.7|391.7|393.7|391.7|393.4|391.4|18
1721465060000|2024-07-20 08:44:20|393.69|391.69|393.7|391.7|393.7|391.7|393.67|391.67|6
1721465080000|2024-07-20 08:44:40|393.67|391.67|393.67|391.67|393.7|391.7|393.67|391.67|4
1721465090000|2024-07-20 08:44:50|393.66|391.66|393.7|391.7|393.7|391.7|393.62|391.62|13
1721465100000|2024-07-20 08:45:00|393.67|391.67|393.69|391.69|393.7|391.7|393.66|391.66|12
1721465110000|2024-07-20 08:45:10|393.67|391.67|393.45|391.45|393.67|391.67|393.45|391.45|17
1721465120000|2024-07-20 08:45:20|393.44|391.44|393.53|391.53|393.58|391.58|393.41|391.41|12
1721465130000|2024-07-20 08:45:30|393.51|391.51|393.22|391.22|393.51|391.51|393.22|391.22|15
1721465140000|2024-07-20 08:45:40|393.21|391.21|393.17|391.17|393.23|391.23|393.14|391.14|15
1721465150000|2024-07-20 08:45:50|393.18|391.18|393.15|391.15|393.18|391.18|393.09|391.09|17
1721465160000|2024-07-20 08:46:00|393.14|391.14|393.15|391.15|393.17|391.17|393.11|391.11|10
1721465170000|2024-07-20 08:46:10|393.14|391.14|392.85|390.85|393.14|391.14|392.85|390.85|19
1721465180000|2024-07-20 08:46:20|392.84|390.84|392.76|390.76|392.84|390.84|392.74|390.74|15
1721465190000|2024-07-20 08:46:30|392.66|390.66|392.67|390.67|392.72|390.72|392.6|390.6|11
1721465200000|2024-07-20 08:46:40|392.59|390.59|392.63|390.63|392.66|390.66|392.55|390.55|9
1721465210000|2024-07-20 08:46:50|392.64|390.64|392.65|390.65|392.71|390.71|392.64|390.64|18
1721465220000|2024-07-20 08:47:00|392.66|390.66|392.63|390.63|392.72|390.72|392.63|390.63|22
1721465230000|2024-07-20 08:47:10|392.65|390.65|392.61|390.61|392.71|390.71|392.61|390.61|11
1721465240000|2024-07-20 08:47:20|392.63|390.63|392.73|390.73|392.73|390.73|392.63|390.63|6
1721465250000|2024-07-20 08:47:30|392.71|390.71|392.74|390.74|392.8|390.8|392.71|390.71|16
1721465260000|2024-07-20 08:47:40|392.73|390.73|392.31|390.31|392.75|390.75|392.31|390.31|19
1721465270000|2024-07-20 08:47:50|392.27|390.27|392.21|390.21|392.27|390.27|392.21|390.21|3
1721465280000|2024-07-20 08:48:00|392.22|390.22|392.13|390.13|392.22|390.22|392|390|13
1721465290000|2024-07-20 08:48:10|392.12|390.12|392.14|390.14|392.15|390.15|392.11|390.11|11
1721465300000|2024-07-20 08:48:20|392.15|390.15|392.19|390.19|392.19|390.19|392.13|390.13|13
1721465310000|2024-07-20 08:48:30|392.18|390.18|392.23|390.23|392.25|390.25|392.17|390.17|17
1721465320000|2024-07-20 08:48:40|392.24|390.24|392.38|390.38|392.38|390.38|392.24|390.24|9
1721465330000|2024-07-20 08:48:50|392.39|390.39|392.39|390.39|392.45|390.45|392.39|390.39|9
1721465340000|2024-07-20 08:49:00|392.4|390.4|392.54|390.54|392.55|390.55|392.4|390.4|13
1721465350000|2024-07-20 08:49:10|392.55|390.55|392.58|390.58|392.61|390.61|392.55|390.55|12
1721465360000|2024-07-20 08:49:20|392.57|390.57|392.52|390.52|392.59|390.59|392.51|390.51|7
1721465370000|2024-07-20 08:49:30|392.51|390.51|392.53|390.53|392.54|390.54|392.51|390.51|5
1721465380000|2024-07-20 08:49:40|392.54|390.54|392.52|390.52|392.54|390.54|392.51|390.51|8
1721465390000|2024-07-20 08:49:50|392.53|390.53|392.62|390.62|392.66|390.66|392.53|390.53|14
1721465400000|2024-07-20 08:50:00|392.64|390.64|392.61|390.61|392.64|390.64|392.6|390.6|15
1721465410000|2024-07-20 08:50:10|392.6|390.6|392.61|390.61|392.62|390.62|392.6|390.6|12
1721465420000|2024-07-20 08:50:20|392.59|390.59|392.61|390.61|392.66|390.66|392.59|390.59|8
1721465430000|2024-07-20 08:50:30|392.66|390.66|392.61|390.61|392.71|390.71|392.61|390.61|15
1721465440000|2024-07-20 08:50:40|392.62|390.62|392.62|390.62|392.63|390.63|392.61|390.61|5
1721465450000|2024-07-20 08:50:50|392.61|390.61|392.54|390.54|392.61|390.61|392.54|390.54|3
1721465460000|2024-07-20 08:51:00|392.53|390.53|392.59|390.59|392.61|390.61|392.52|390.52|9
1721465470000|2024-07-20 08:51:10|392.6|390.6|392.53|390.53|392.62|390.62|392.53|390.53|10
1721465480000|2024-07-20 08:51:20|392.54|390.54|392.6|390.6|392.6|390.6|392.53|390.53|13
1721465490000|2024-07-20 08:51:30|392.61|390.61|392.77|390.77|392.77|390.77|392.61|390.61|15
1721465500000|2024-07-20 08:51:40|392.71|390.71|392.75|390.75|392.77|390.77|392.7|390.7|19
1721465510000|2024-07-20 08:51:50|392.81|390.81|392.84|390.84|392.92|390.92|392.81|390.81|12
1721465520000|2024-07-20 08:52:00|392.86|390.86|392.99|390.99|392.99|390.99|392.84|390.84|16
1721465530000|2024-07-20 08:52:10|393|391|393|391|393.04|391.04|393|391|18
1721465540000|2024-07-20 08:52:20|393.02|391.02|392.95|390.95|393.02|391.02|392.95|390.95|11
1721465550000|2024-07-20 08:52:30|392.94|390.94|392.91|390.91|392.98|390.98|392.91|390.91|5
1721465560000|2024-07-20 08:52:40|392.86|390.86|392.77|390.77|392.86|390.86|392.74|390.74|6
1721465570000|2024-07-20 08:52:50|392.78|390.78|392.75|390.75|392.78|390.78|392.75|390.75|11
1721465580000|2024-07-20 08:53:00|392.77|390.77|392.81|390.81|392.86|390.86|392.77|390.77|17
1721465590000|2024-07-20 08:53:10|392.82|390.82|392.83|390.83|392.86|390.86|392.82|390.82|18
1721465600000|2024-07-20 08:53:20|392.79|390.79|392.82|390.82|392.85|390.85|392.79|390.79|12
1721465610000|2024-07-20 08:53:30|392.83|390.83|392.92|390.92|392.92|390.92|392.82|390.82|8
1721465620000|2024-07-20 08:53:40|392.91|390.91|393.14|391.14|393.14|391.14|392.91|390.91|19
1721465630000|2024-07-20 08:53:50|393.11|391.11|393.08|391.08|393.12|391.12|393.05|391.05|12
1721465640000|2024-07-20 08:54:00|393.05|391.05|393.08|391.08|393.13|391.13|393.05|391.05|13
1721465650000|2024-07-20 08:54:10|393.07|391.07|392.95|390.95|393.1|391.1|392.95|390.95|14
1721465660000|2024-07-20 08:54:20|392.94|390.94|392.91|390.91|392.94|390.94|392.91|390.91|4
1721465670000|2024-07-20 08:54:30|392.87|390.87|392.85|390.85|392.87|390.87|392.85|390.85|2
1721465680000|2024-07-20 08:54:40|392.84|390.84|392.81|390.81|392.85|390.85|392.81|390.81|4
1721465690000|2024-07-20 08:54:50|392.83|390.83|392.82|390.82|392.83|390.83|392.82|390.82|2
1721465700000|2024-07-20 08:55:00|392.83|390.83|392.81|390.81|392.83|390.83|392.81|390.81|3
1721465730000|2024-07-20 08:55:30|392.82|390.82|392.92|390.92|392.92|390.92|392.82|390.82|5
1721465750000|2024-07-20 08:55:50|392.91|390.91|392.8|390.8|392.91|390.91|392.8|390.8|5
1721465760000|2024-07-20 08:56:00|392.76|390.76|392.71|390.71|392.76|390.76|392.71|390.71|4
1721465770000|2024-07-20 08:56:10|392.7|390.7|392.67|390.67|392.7|390.7|392.67|390.67|3
1721465780000|2024-07-20 08:56:20|392.66|390.66|392.62|390.62|392.66|390.66|392.62|390.62|3
1721465790000|2024-07-20 08:56:30|392.61|390.61|392.63|390.63|392.65|390.65|392.61|390.61|8
1721465820000|2024-07-20 08:57:00|392.64|390.64|392.65|390.65|392.68|390.68|392.64|390.64|4
1721465830000|2024-07-20 08:57:10|392.63|390.63|392.65|390.65|392.67|390.67|392.63|390.63|10
1721465840000|2024-07-20 08:57:20|392.69|390.69|392.67|390.67|392.7|390.7|392.64|390.64|8
1721465850000|2024-07-20 08:57:30|392.66|390.66|392.64|390.64|392.67|390.67|392.64|390.64|5
1721465860000|2024-07-20 08:57:40|392.61|390.61|392.63|390.63|392.64|390.64|392.6|390.6|8
1721465870000|2024-07-20 08:57:50|392.62|390.62|392.62|390.62|392.67|390.67|392.62|390.62|6
1721465880000|2024-07-20 08:58:00|392.63|390.63|392.63|390.63|392.63|390.63|392.63|390.63|1
1721465890000|2024-07-20 08:58:10|392.62|390.62|392.63|390.63|392.63|390.63|392.61|390.61|6
1721465900000|2024-07-20 08:58:20|392.66|390.66|392.64|390.64|392.66|390.66|392.63|390.63|5
1721465910000|2024-07-20 08:58:30|392.63|390.63|392.63|390.63|392.64|390.64|392.63|390.63|9
1721465920000|2024-07-20 08:58:40|392.6|390.6|392.59|390.59|392.6|390.6|392.58|390.58|6
1721465930000|2024-07-20 08:58:50|392.6|390.6|392.58|390.58|392.6|390.6|392.57|390.57|13
1721465940000|2024-07-20 08:59:00|392.59|390.59|392.59|390.59|392.63|390.63|392.58|390.58|12
1721465950000|2024-07-20 08:59:10|392.6|390.6|392.46|390.46|392.62|390.62|392.44|390.44|9
1721465960000|2024-07-20 08:59:20|392.45|390.45|392.43|390.43|392.45|390.45|392.42|390.42|5
1721465970000|2024-07-20 08:59:30|392.44|390.44|392.44|390.44|392.44|390.44|392.44|390.44|1
1721465990000|2024-07-20 08:59:50|392.52|390.52|392.55|390.55|392.55|390.55|392.52|390.52|2
1721466000000|2024-07-20 09:00:00|392.56|390.56|392.42|390.42|392.66|390.66|392.42|390.42|13
1721466010000|2024-07-20 09:00:10|392.5|390.5|392.53|390.53|392.55|390.55|392.5|390.5|6
1721466020000|2024-07-20 09:00:20|392.56|390.56|392.45|390.45|392.56|390.56|392.45|390.45|16
1721466030000|2024-07-20 09:00:30|392.46|390.46|392.46|390.46|392.47|390.47|392.45|390.45|7
1721466040000|2024-07-20 09:00:40|392.45|390.45|392.41|390.41|392.46|390.46|392.41|390.41|14
1721466050000|2024-07-20 09:00:50|392.39|390.39|392.42|390.42|392.43|390.43|392.39|390.39|12
1721466060000|2024-07-20 09:01:00|392.39|390.39|392.06|390.06|392.39|390.39|391.98|389.98|7
1721466070000|2024-07-20 09:01:10|392.21|390.21|392.37|390.37|392.37|390.37|392.21|390.21|13
1721466080000|2024-07-20 09:01:20|392.36|390.36|392.35|390.35|392.36|390.36|392.31|390.31|18
1721466090000|2024-07-20 09:01:30|392.36|390.36|392.32|390.32|392.36|390.36|392.31|390.31|7
1721466100000|2024-07-20 09:01:40|392.31|390.31|392.31|390.31|392.34|390.34|392.31|390.31|6
1721466110000|2024-07-20 09:01:50|392.27|390.27|391.98|389.98|392.27|390.27|391.98|389.98|7
1721466120000|2024-07-20 09:02:00|391.97|389.97|391.81|389.81|391.97|389.97|391.81|389.81|8
1721466140000|2024-07-20 09:02:20|391.87|389.87|391.87|389.87|391.87|389.87|391.87|389.87|1
1721466150000|2024-07-20 09:02:30|391.86|389.86|391.84|389.84|391.86|389.86|391.82|389.82|11
1721466160000|2024-07-20 09:02:40|391.86|389.86|391.86|389.86|391.87|389.87|391.85|389.85|15
1721466170000|2024-07-20 09:02:50|391.85|389.85|391.86|389.86|391.86|389.86|391.83|389.83|6
1721466180000|2024-07-20 09:03:00|391.85|389.85|391.91|389.91|391.93|389.93|391.85|389.85|16
1721466190000|2024-07-20 09:03:10|391.89|389.89|391.89|389.89|391.91|389.91|391.87|389.87|17
1721466200000|2024-07-20 09:03:20|391.9|389.9|392.01|390.01|392.01|390.01|391.9|389.9|11
1721466210000|2024-07-20 09:03:30|392.04|390.04|392.21|390.21|392.22|390.22|392.04|390.04|18
1721466220000|2024-07-20 09:03:40|392.19|390.19|392.23|390.23|392.25|390.25|392.19|390.19|10
1721466230000|2024-07-20 09:03:50|392.22|390.22|392.12|390.12|392.22|390.22|392.12|390.12|5
1721466250000|2024-07-20 09:04:10|392.13|390.13|392.11|390.11|392.13|390.13|392.11|390.11|3
1721466260000|2024-07-20 09:04:20|392.13|390.13|392.11|390.11|392.13|390.13|392.11|390.11|2
1721466270000|2024-07-20 09:04:30|392.05|390.05|391.91|389.91|392.05|390.05|391.91|389.91|4
1721466280000|2024-07-20 09:04:40|391.87|389.87|391.76|389.76|391.87|389.87|391.76|389.76|2
1721466290000|2024-07-20 09:04:50|391.74|389.74|391.74|389.74|391.74|389.74|391.73|389.73|3
1721466300000|2024-07-20 09:05:00|391.75|389.75|391.81|389.81|391.84|389.84|391.75|389.75|11
1721466310000|2024-07-20 09:05:10|391.78|389.78|391.84|389.84|391.85|389.85|391.78|389.78|19
1721466340000|2024-07-20 09:05:40|391.85|389.85|391.84|389.84|391.85|389.85|391.84|389.84|2
1721466350000|2024-07-20 09:05:50|391.85|389.85|391.92|389.92|391.92|389.92|391.85|389.85|14
1721466360000|2024-07-20 09:06:00|391.9|389.9|392.03|390.03|392.05|390.05|391.9|389.9|17
1721466370000|2024-07-20 09:06:10|392.02|390.02|391.94|389.94|392.03|390.03|391.94|389.94|6
1721466380000|2024-07-20 09:06:20|391.93|389.93|391.95|389.95|391.97|389.97|391.93|389.93|7
1721466390000|2024-07-20 09:06:30|391.96|389.96|391.91|389.91|392.04|390.04|391.91|389.91|12
1721466400000|2024-07-20 09:06:40|391.85|389.85|391.81|389.81|391.85|389.85|391.8|389.8|3
1721466410000|2024-07-20 09:06:50|391.77|389.77|391.74|389.74|391.77|389.77|391.74|389.74|5
1721466420000|2024-07-20 09:07:00|391.72|389.72|391.71|389.71|391.72|389.72|391.71|389.71|2
1721466430000|2024-07-20 09:07:10|391.7|389.7|391.69|389.69|391.7|389.7|391.69|389.69|2
1721466440000|2024-07-20 09:07:20|391.64|389.64|391.6|389.6|391.64|389.64|391.6|389.6|4
1721466450000|2024-07-20 09:07:30|391.61|389.61|391.45|389.45|391.61|389.61|391.45|389.45|8
1721466460000|2024-07-20 09:07:40|391.46|389.46|391.41|389.41|391.46|389.46|391.41|389.41|6
1721466470000|2024-07-20 09:07:50|391.33|389.33|391.31|389.31|391.33|389.33|391.31|389.31|2
1721466480000|2024-07-20 09:08:00|391.3|389.3|391.18|389.18|391.3|389.3|391.17|389.17|6
1721466500000|2024-07-20 09:08:20|391.32|389.32|391.41|389.41|391.45|389.45|391.32|389.32|15
1721466510000|2024-07-20 09:08:30|391.42|389.42|391.51|389.51|391.52|389.52|391.41|389.41|15
1721466520000|2024-07-20 09:08:40|391.52|389.52|391.51|389.51|391.61|389.61|391.5|389.5|19
1721466530000|2024-07-20 09:08:50|391.49|389.49|391.53|389.53|391.53|389.53|391.49|389.49|3
1721466540000|2024-07-20 09:09:00|391.52|389.52|391.52|389.52|391.53|389.53|391.49|389.49|13
1721466550000|2024-07-20 09:09:10|391.54|389.54|391.61|389.61|391.61|389.61|391.54|389.54|6
1721466560000|2024-07-20 09:09:20|391.6|389.6|391.73|389.73|391.75|389.75|391.6|389.6|19
1721466570000|2024-07-20 09:09:30|391.75|389.75|391.94|389.94|391.94|389.94|391.73|389.73|21
1721466580000|2024-07-20 09:09:40|391.93|389.93|392.04|390.04|392.04|390.04|391.93|389.93|16
1721466620000|2024-07-20 09:10:20|392.05|390.05|392.08|390.08|392.08|390.08|392.05|390.05|3
1721466650000|2024-07-20 09:10:50|392.04|390.04|392.04|390.04|392.04|390.04|392.04|390.04|1
1721466740000|2024-07-20 09:12:20|392.05|390.05|392.18|390.18|392.18|390.18|392.05|390.05|2
1721466750000|2024-07-20 09:12:30|392.19|390.19|392.2|390.2|392.2|390.2|392.19|390.19|2
1721466760000|2024-07-20 09:12:40|392.21|390.21|392.21|390.21|392.21|390.21|392.21|390.21|1
1721466770000|2024-07-20 09:12:50|392.24|390.24|392.26|390.26|392.27|390.27|392.24|390.24|4
1721466780000|2024-07-20 09:13:00|392.25|390.25|392.26|390.26|392.26|390.26|392.25|390.25|2
1721466790000|2024-07-20 09:13:10|392.25|390.25|392.25|390.25|392.25|390.25|392.25|390.25|1
1721466810000|2024-07-20 09:13:30|392.26|390.26|392.43|390.43|392.43|390.43|392.25|390.25|5
1721466830000|2024-07-20 09:13:50|392.44|390.44|392.44|390.44|392.44|390.44|392.44|390.44|1
1721466920000|2024-07-20 09:15:20|392.43|390.43|392.44|390.44|392.44|390.44|392.43|390.43|2
1721466930000|2024-07-20 09:15:30|392.43|390.43|392.37|390.37|392.43|390.43|392.31|390.31|18
1721466940000|2024-07-20 09:15:40|392.36|390.36|392.37|390.37|392.37|390.37|392.36|390.36|6
1721466950000|2024-07-20 09:15:50|392.36|390.36|392.36|390.36|392.37|390.37|392.36|390.36|3
1721466960000|2024-07-20 09:16:00|392.37|390.37|392.39|390.39|392.42|390.42|392.36|390.36|10
1721466970000|2024-07-20 09:16:10|392.38|390.38|392.39|390.39|392.39|390.39|392.38|390.38|4
1721466980000|2024-07-20 09:16:20|392.38|390.38|392.29|390.29|392.38|390.38|392.28|390.28|6
1721466990000|2024-07-20 09:16:30|392.32|390.32|392.4|390.4|392.41|390.41|392.32|390.32|9
1721467000000|2024-07-20 09:16:40|392.39|390.39|392.25|390.25|392.39|390.39|392.25|390.25|6
1721467010000|2024-07-20 09:16:50|392.27|390.27|392.13|390.13|392.27|390.27|392.12|390.12|6
1721467020000|2024-07-20 09:17:00|392.14|390.14|392.22|390.22|392.23|390.23|392.14|390.14|9
1721467030000|2024-07-20 09:17:10|392.24|390.24|392.14|390.14|392.25|390.25|392.14|390.14|10
1721467040000|2024-07-20 09:17:20|392.12|390.12|392.09|390.09|392.17|390.17|392.09|390.09|16
1721467050000|2024-07-20 09:17:30|392.04|390.04|392.18|390.18|392.21|390.21|392.02|390.02|14
1721467060000|2024-07-20 09:17:40|392.19|390.19|392.24|390.24|392.24|390.24|392.19|390.19|8
1721467070000|2024-07-20 09:17:50|392.25|390.25|392.29|390.29|392.29|390.29|392.24|390.24|9
1721467080000|2024-07-20 09:18:00|392.31|390.31|392.31|390.31|392.35|390.35|392.29|390.29|8
1721467090000|2024-07-20 09:18:10|392.29|390.29|392.31|390.31|392.32|390.32|392.29|390.29|4
1721467100000|2024-07-20 09:18:20|392.33|390.33|392.29|390.29|392.34|390.34|392.29|390.29|8
1721467110000|2024-07-20 09:18:30|392.27|390.27|392.27|390.27|392.29|390.29|392.25|390.25|16
1721467120000|2024-07-20 09:18:40|392.26|390.26|392.29|390.29|392.32|390.32|392.26|390.26|12
1721467130000|2024-07-20 09:18:50|392.3|390.3|392.33|390.33|392.33|390.33|392.27|390.27|6
1721467140000|2024-07-20 09:19:00|392.28|390.28|392.29|390.29|392.33|390.33|392.28|390.28|11
1721467150000|2024-07-20 09:19:10|392.28|390.28|392.28|390.28|392.28|390.28|392.28|390.28|1
1721467160000|2024-07-20 09:19:20|392.26|390.26|392.22|390.22|392.26|390.26|392.22|390.22|6
1721467170000|2024-07-20 09:19:30|392.25|390.25|392.23|390.23|392.26|390.26|392.22|390.22|14
1721467180000|2024-07-20 09:19:40|392.25|390.25|392.12|390.12|392.27|390.27|392.07|390.07|6
1721467200000|2024-07-20 09:20:00|392.17|390.17|392.13|390.13|392.24|390.24|392.13|390.13|17
1721467210000|2024-07-20 09:20:10|392.12|390.12|392.08|390.08|392.12|390.12|392.05|390.05|12
1721467220000|2024-07-20 09:20:20|392.07|390.07|392.17|390.17|392.18|390.18|392.07|390.07|11
1721467230000|2024-07-20 09:20:30|392.15|390.15|392.06|390.06|392.16|390.16|392.05|390.05|10
1721467240000|2024-07-20 09:20:40|392.05|390.05|392.06|390.06|392.06|390.06|392.05|390.05|6
1721467250000|2024-07-20 09:20:50|392.05|390.05|391.94|389.94|392.06|390.06|391.93|389.93|15
1721467260000|2024-07-20 09:21:00|391.93|389.93|391.92|389.92|391.93|389.93|391.92|389.92|8
1721467270000|2024-07-20 09:21:10|391.93|389.93|392|390|392|390|391.93|389.93|6
1721467280000|2024-07-20 09:21:20|391.97|389.97|391.89|389.89|391.97|389.97|391.87|389.87|5
1721467290000|2024-07-20 09:21:30|391.88|389.88|391.84|389.84|391.89|389.89|391.82|389.82|6
1721467300000|2024-07-20 09:21:40|391.81|389.81|391.74|389.74|391.81|389.81|391.73|389.73|10
1721467310000|2024-07-20 09:21:50|391.73|389.73|391.83|389.83|391.84|389.84|391.73|389.73|12
1721467320000|2024-07-20 09:22:00|391.84|389.84|391.88|389.88|391.89|389.89|391.84|389.84|6
1721467330000|2024-07-20 09:22:10|391.89|389.89|391.83|389.83|391.89|389.89|391.74|389.74|15
1721467340000|2024-07-20 09:22:20|391.84|389.84|391.88|389.88|391.89|389.89|391.84|389.84|7
1721467350000|2024-07-20 09:22:30|391.9|389.9|391.9|389.9|391.91|389.91|391.89|389.89|9
1721467360000|2024-07-20 09:22:40|391.91|389.91|391.9|389.9|391.91|389.91|391.9|389.9|10
1721467370000|2024-07-20 09:22:50|391.91|389.91|391.91|389.91|391.95|389.95|391.9|389.9|12
1721467380000|2024-07-20 09:23:00|391.92|389.92|391.91|389.91|391.93|389.93|391.91|389.91|10
1721467390000|2024-07-20 09:23:10|391.92|389.92|391.87|389.87|391.92|389.92|391.87|389.87|11
1721467400000|2024-07-20 09:23:20|391.86|389.86|391.85|389.85|391.86|389.86|391.84|389.84|6
1721467420000|2024-07-20 09:23:40|391.84|389.84|391.84|389.84|391.85|389.85|391.83|389.83|7
1721467430000|2024-07-20 09:23:50|391.85|389.85|391.84|389.84|391.85|389.85|391.84|389.84|4
1721467440000|2024-07-20 09:24:00|391.83|389.83|391.83|389.83|391.84|389.84|391.83|389.83|3
1721467450000|2024-07-20 09:24:10|391.84|389.84|391.84|389.84|391.84|389.84|391.83|389.83|3
1721467460000|2024-07-20 09:24:20|391.83|389.83|391.85|389.85|391.85|389.85|391.83|389.83|2
1721467470000|2024-07-20 09:24:30|391.84|389.84|391.75|389.75|391.84|389.84|391.64|389.64|15
1721467480000|2024-07-20 09:24:40|391.76|389.76|391.89|389.89|391.92|389.92|391.76|389.76|12
1721467490000|2024-07-20 09:24:50|391.9|389.9|391.89|389.89|391.9|389.9|391.89|389.89|22
1721467500000|2024-07-20 09:25:00|391.9|389.9|391.78|389.78|391.94|389.94|391.75|389.75|21
1721467510000|2024-07-20 09:25:10|391.77|389.77|391.77|389.77|391.78|389.78|391.74|389.74|12
1721467520000|2024-07-20 09:25:20|391.78|389.78|391.78|389.78|391.79|389.79|391.77|389.77|10
1721467530000|2024-07-20 09:25:30|391.77|389.77|391.77|389.77|391.78|389.78|391.76|389.76|10
1721467540000|2024-07-20 09:25:40|391.76|389.76|391.77|389.77|391.8|389.8|391.75|389.75|20
1721467550000|2024-07-20 09:25:50|391.76|389.76|391.78|389.78|391.78|389.78|391.76|389.76|9
1721467560000|2024-07-20 09:26:00|391.79|389.79|391.79|389.79|391.81|389.81|391.79|389.79|8
1721467570000|2024-07-20 09:26:10|391.8|389.8|391.79|389.79|391.8|389.8|391.78|389.78|11
1721467580000|2024-07-20 09:26:20|391.8|389.8|391.79|389.79|391.8|389.8|391.77|389.77|18
1721467590000|2024-07-20 09:26:30|391.78|389.78|391.81|389.81|391.83|389.83|391.77|389.77|13
1721467610000|2024-07-20 09:26:50|391.82|389.82|392.04|390.04|392.04|390.04|391.82|389.82|9
1721467620000|2024-07-20 09:27:00|392.06|390.06|392.05|390.05|392.06|390.06|392.04|390.04|6
1721467630000|2024-07-20 09:27:10|392.06|390.06|392.11|390.11|392.14|390.14|392.06|390.06|15
1721467640000|2024-07-20 09:27:20|392.1|390.1|392.11|390.11|392.12|390.12|392.1|390.1|9
1721467650000|2024-07-20 09:27:30|392.1|390.1|392.16|390.16|392.16|390.16|392.1|390.1|6
1721467660000|2024-07-20 09:27:40|392.12|390.12|392.17|390.17|392.18|390.18|392.11|390.11|6
1721467670000|2024-07-20 09:27:50|392.18|390.18|392.26|390.26|392.27|390.27|392.18|390.18|7
1721467680000|2024-07-20 09:28:00|392.25|390.25|392.26|390.26|392.26|390.26|392.25|390.25|2
1721467690000|2024-07-20 09:28:10|392.25|390.25|392.26|390.26|392.26|390.26|392.25|390.25|2
1721467700000|2024-07-20 09:28:20|392.25|390.25|392.25|390.25|392.26|390.26|392.25|390.25|9
1721467710000|2024-07-20 09:28:30|392.26|390.26|392.39|390.39|392.42|390.42|392.25|390.25|18
1721467720000|2024-07-20 09:28:40|392.38|390.38|392.37|390.37|392.38|390.38|392.34|390.34|7
1721467730000|2024-07-20 09:28:50|392.39|390.39|392.38|390.38|392.41|390.41|392.38|390.38|6
1721467740000|2024-07-20 09:29:00|392.39|390.39|392.45|390.45|392.49|390.49|392.39|390.39|12
1721467750000|2024-07-20 09:29:10|392.44|390.44|392.44|390.44|392.45|390.45|392.44|390.44|11
1721467760000|2024-07-20 09:29:20|392.45|390.45|392.56|390.56|392.56|390.56|392.45|390.45|17
1721467770000|2024-07-20 09:29:30|392.55|390.55|392.49|390.49|392.58|390.58|392.46|390.46|9
1721467780000|2024-07-20 09:29:40|392.5|390.5|392.53|390.53|392.54|390.54|392.49|390.49|18
1721467790000|2024-07-20 09:29:50|392.54|390.54|392.58|390.58|392.58|390.58|392.53|390.53|11
1721467800000|2024-07-20 09:30:00|392.56|390.56|392.56|390.56|392.57|390.57|392.54|390.54|6
1721467810000|2024-07-20 09:30:10|392.57|390.57|392.58|390.58|392.58|390.58|392.57|390.57|2
1721467860000|2024-07-20 09:31:00|392.62|390.62|392.94|390.94|392.98|390.98|392.62|390.62|10
1721467870000|2024-07-20 09:31:10|392.88|390.88|392.96|390.96|392.96|390.96|392.84|390.84|12
1721467880000|2024-07-20 09:31:20|392.94|390.94|392.87|390.87|392.94|390.94|392.87|390.87|12
1721467890000|2024-07-20 09:31:30|392.89|390.89|392.92|390.92|392.92|390.92|392.89|390.89|3
1721467900000|2024-07-20 09:31:40|392.9|390.9|392.89|390.89|392.9|390.9|392.88|390.88|5
1721467910000|2024-07-20 09:31:50|392.87|390.87|392.9|390.9|392.91|390.91|392.86|390.86|9
1721467920000|2024-07-20 09:32:00|392.91|390.91|392.98|390.98|392.99|390.99|392.9|390.9|8
1721467930000|2024-07-20 09:32:10|392.99|390.99|393.05|391.05|393.06|391.06|392.97|390.97|11
1721467940000|2024-07-20 09:32:20|393.06|391.06|393.14|391.14|393.14|391.14|393.06|391.06|17
1721467950000|2024-07-20 09:32:30|393.15|391.15|393.23|391.23|393.26|391.26|393.15|391.15|14
1721467960000|2024-07-20 09:32:40|393.24|391.24|393.34|391.34|393.51|391.51|393.24|391.24|11
1721467970000|2024-07-20 09:32:50|393.35|391.35|393.34|391.34|393.38|391.38|393.32|391.32|8
1721467980000|2024-07-20 09:33:00|393.33|391.33|393.33|391.33|393.37|391.37|393.21|391.21|23
1721467990000|2024-07-20 09:33:10|393.34|391.34|393.37|391.37|393.39|391.39|393.33|391.33|20
1721468000000|2024-07-20 09:33:20|393.41|391.41|393.35|391.35|393.42|391.42|393.35|391.35|7
1721468010000|2024-07-20 09:33:30|393.33|391.33|393.32|391.32|393.34|391.34|393.31|391.31|7
1721468020000|2024-07-20 09:33:40|393.35|391.35|393.34|391.34|393.35|391.35|393.34|391.34|2
1721468030000|2024-07-20 09:33:50|393.38|391.38|393.41|391.41|393.41|391.41|393.36|391.36|7
1721468040000|2024-07-20 09:34:00|393.42|391.42|393.55|391.55|393.55|391.55|393.42|391.42|14
1721468050000|2024-07-20 09:34:10|393.57|391.57|393.58|391.58|393.58|391.58|393.57|391.57|6
1721468060000|2024-07-20 09:34:20|393.57|391.57|393.65|391.65|393.66|391.66|393.56|391.56|12
1721468070000|2024-07-20 09:34:30|393.64|391.64|393.74|391.74|393.76|391.76|393.64|391.64|8
1721468080000|2024-07-20 09:34:40|393.76|391.76|393.79|391.79|393.81|391.81|393.75|391.75|7
1721468090000|2024-07-20 09:34:50|393.8|391.8|393.87|391.87|393.87|391.87|393.8|391.8|9
1721468100000|2024-07-20 09:35:00|393.88|391.88|393.84|391.84|393.88|391.88|393.82|391.82|5
1721468110000|2024-07-20 09:35:10|393.85|391.85|394.05|392.05|394.05|392.05|393.84|391.84|6
1721468120000|2024-07-20 09:35:20|394.03|392.03|394.08|392.08|394.1|392.1|394.03|392.03|6
1721468140000|2024-07-20 09:35:40|394.09|392.09|394.15|392.15|394.15|392.15|394.09|392.09|8
1721468150000|2024-07-20 09:35:50|394.16|392.16|394.21|392.21|394.25|392.25|394.16|392.16|10
1721468160000|2024-07-20 09:36:00|394.11|392.11|394.05|392.05|394.12|392.12|394.05|392.05|11
1721468170000|2024-07-20 09:36:10|394|392|393.78|391.78|394|392|393.77|391.77|10
1721468180000|2024-07-20 09:36:20|393.76|391.76|393.72|391.72|393.76|391.76|393.71|391.71|9
1721468190000|2024-07-20 09:36:30|393.7|391.7|393.7|391.7|393.7|391.7|393.69|391.69|3
1721468200000|2024-07-20 09:36:40|393.69|391.69|393.68|391.68|393.7|391.7|393.68|391.68|4
1721468220000|2024-07-20 09:37:00|393.67|391.67|393.72|391.72|393.72|391.72|393.66|391.66|11
1721468230000|2024-07-20 09:37:10|393.71|391.71|393.71|391.71|393.71|391.71|393.71|391.71|1
1721468240000|2024-07-20 09:37:20|393.72|391.72|393.8|391.8|393.8|391.8|393.72|391.72|6
1721468250000|2024-07-20 09:37:30|393.83|391.83|394.02|392.02|394.03|392.03|393.83|391.83|12
1721468260000|2024-07-20 09:37:40|394|392|394|392|394|392|394|392|1
1721468270000|2024-07-20 09:37:50|394.01|392.01|393.92|391.92|394.01|392.01|393.91|391.91|6
1721468280000|2024-07-20 09:38:00|393.93|391.93|393.95|391.95|393.98|391.98|393.92|391.92|9
1721468290000|2024-07-20 09:38:10|393.96|391.96|393.97|391.97|393.97|391.97|393.96|391.96|2
1721468300000|2024-07-20 09:38:20|393.98|391.98|394.03|392.03|394.03|392.03|393.98|391.98|5
1721468310000|2024-07-20 09:38:30|394.01|392.01|393.96|391.96|394.01|392.01|393.95|391.95|8
1721468320000|2024-07-20 09:38:40|393.95|391.95|394.03|392.03|394.03|392.03|393.94|391.94|5
1721468330000|2024-07-20 09:38:50|394.04|392.04|393.97|391.97|394.05|392.05|393.97|391.97|10
1721468340000|2024-07-20 09:39:00|394.01|392.01|394.02|392.02|394.03|392.03|394.01|392.01|3
1721468350000|2024-07-20 09:39:10|394.01|392.01|393.98|391.98|394.05|392.05|393.97|391.97|12
1721468360000|2024-07-20 09:39:20|393.99|391.99|393.94|391.94|393.99|391.99|393.94|391.94|4
1721468370000|2024-07-20 09:39:30|393.95|391.95|394.07|392.07|394.07|392.07|393.93|391.93|12
1721468380000|2024-07-20 09:39:40|394.06|392.06|394.09|392.09|394.1|392.1|394.06|392.06|6
1721468390000|2024-07-20 09:39:50|394.08|392.08|394.19|392.19|394.21|392.21|394.06|392.06|11
1721468400000|2024-07-20 09:40:00|394.2|392.2|394.33|392.33|394.33|392.33|394.18|392.18|8
1721468410000|2024-07-20 09:40:10|394.34|392.34|394.21|392.21|394.34|392.34|394.1|392.1|11
1721468420000|2024-07-20 09:40:20|394.22|392.22|394.4|392.4|394.4|392.4|394.21|392.21|18
1721468490000|2024-07-20 09:41:30|394.39|392.39|394.34|392.34|394.39|392.39|394.33|392.33|7
1721468500000|2024-07-20 09:41:40|394.35|392.35|394.27|392.27|394.36|392.36|394.23|392.23|13
1721468510000|2024-07-20 09:41:50|394.28|392.28|394.31|392.31|394.31|392.31|394.24|392.24|4
1721468520000|2024-07-20 09:42:00|394.32|392.32|394.32|392.32|394.33|392.33|394.31|392.31|7
1721468530000|2024-07-20 09:42:10|394.33|392.33|394.32|392.32|394.33|392.33|394.32|392.32|4
1721468540000|2024-07-20 09:42:20|394.26|392.26|394.26|392.26|394.26|392.26|394.24|392.24|3
1721468550000|2024-07-20 09:42:30|394.28|392.28|394.15|392.15|394.28|392.28|394.15|392.15|14
1721468560000|2024-07-20 09:42:40|394.19|392.19|394.18|392.18|394.2|392.2|394.17|392.17|8
1721468570000|2024-07-20 09:42:50|394.17|392.17|394.19|392.19|394.2|392.2|394.17|392.17|5
1721468580000|2024-07-20 09:43:00|394.2|392.2|394.18|392.18|394.2|392.2|394.18|392.18|6
1721468590000|2024-07-20 09:43:10|394.16|392.16|394.16|392.16|394.2|392.2|394.16|392.16|9
1721468600000|2024-07-20 09:43:20|394.15|392.15|394.07|392.07|394.16|392.16|394.06|392.06|9
1721468610000|2024-07-20 09:43:30|394.08|392.08|394.04|392.04|394.09|392.09|394.04|392.04|10
1721468630000|2024-07-20 09:43:50|393.93|391.93|393.93|391.93|393.93|391.93|393.93|391.93|1
1721468640000|2024-07-20 09:44:00|393.94|391.94|393.95|391.95|394.01|392.01|393.94|391.94|5
1721468650000|2024-07-20 09:44:10|393.96|391.96|393.94|391.94|393.96|391.96|393.93|391.93|8
1721468660000|2024-07-20 09:44:20|393.93|391.93|393.93|391.93|393.95|391.95|393.92|391.92|7
1721468670000|2024-07-20 09:44:30|393.94|391.94|393.93|391.93|393.94|391.94|393.93|391.93|2
1721468680000|2024-07-20 09:44:40|393.91|391.91|393.93|391.93|393.96|391.96|393.91|391.91|5
1721468690000|2024-07-20 09:44:50|393.94|391.94|393.93|391.93|393.95|391.95|393.9|391.9|7
1721468700000|2024-07-20 09:45:00|393.9|391.9|393.82|391.82|393.9|391.9|393.81|391.81|17
1721468710000|2024-07-20 09:45:10|393.85|391.85|393.72|391.72|393.85|391.85|393.71|391.71|15
1721468720000|2024-07-20 09:45:20|393.7|391.7|393.67|391.67|393.71|391.71|393.67|391.67|6
1721468730000|2024-07-20 09:45:30|393.66|391.66|393.84|391.84|393.92|391.92|393.61|391.61|16
1721468740000|2024-07-20 09:45:40|393.85|391.85|393.64|391.64|393.86|391.86|393.64|391.64|22
1721468750000|2024-07-20 09:45:50|393.65|391.65|393.65|391.65|393.65|391.65|393.65|391.65|1
1721468760000|2024-07-20 09:46:00|393.63|391.63|393.61|391.61|393.63|391.63|393.61|391.61|2
1721468770000|2024-07-20 09:46:10|393.69|391.69|393.63|391.63|393.73|391.73|393.63|391.63|15
1721468780000|2024-07-20 09:46:20|393.64|391.64|393.62|391.62|393.64|391.64|393.62|391.62|4
1721468790000|2024-07-20 09:46:30|393.61|391.61|393.61|391.61|393.63|391.63|393.59|391.59|6
1721468800000|2024-07-20 09:46:40|393.62|391.62|393.53|391.53|393.63|391.63|393.53|391.53|12
1721468830000|2024-07-20 09:47:10|393.6|391.6|393.55|391.55|393.67|391.67|393.54|391.54|13
1721468840000|2024-07-20 09:47:20|393.6|391.6|393.66|391.66|393.66|391.66|393.59|391.59|16
1721468850000|2024-07-20 09:47:30|393.65|391.65|393.65|391.65|393.66|391.66|393.65|391.65|13
1721468860000|2024-07-20 09:47:40|393.66|391.66|393.64|391.64|393.67|391.67|393.64|391.64|11
1721468870000|2024-07-20 09:47:50|393.63|391.63|393.63|391.63|393.64|391.64|393.61|391.61|11
1721468880000|2024-07-20 09:48:00|393.61|391.61|393.61|391.61|393.62|391.62|393.6|391.6|9
1721468890000|2024-07-20 09:48:10|393.62|391.62|393.69|391.69|393.7|391.7|393.61|391.61|13
1721468900000|2024-07-20 09:48:20|393.68|391.68|393.65|391.65|393.69|391.69|393.63|391.63|19
1721468910000|2024-07-20 09:48:30|393.66|391.66|393.65|391.65|393.66|391.66|393.65|391.65|4
1721468920000|2024-07-20 09:48:40|393.64|391.64|393.6|391.6|393.64|391.64|393.6|391.6|10
1721468930000|2024-07-20 09:48:50|393.61|391.61|393.57|391.57|393.63|391.63|393.57|391.57|16
1721468940000|2024-07-20 09:49:00|393.56|391.56|393.59|391.59|393.59|391.59|393.55|391.55|20
1721468950000|2024-07-20 09:49:10|393.6|391.6|393.61|391.61|393.66|391.66|393.6|391.6|21
1721468960000|2024-07-20 09:49:20|393.59|391.59|393.53|391.53|393.59|391.59|393.51|391.51|12
1721468970000|2024-07-20 09:49:30|393.52|391.52|393.51|391.51|393.52|391.52|393.51|391.51|2
1721468980000|2024-07-20 09:49:40|393.52|391.52|393.52|391.52|393.52|391.52|393.52|391.52|1
1721468990000|2024-07-20 09:49:50|393.54|391.54|393.46|391.46|393.54|391.54|393.46|391.46|7
1721469000000|2024-07-20 09:50:00|393.47|391.47|393.5|391.5|393.52|391.52|393.47|391.47|14
1721469010000|2024-07-20 09:50:10|393.49|391.49|393.51|391.51|393.53|391.53|393.49|391.49|12
1721469020000|2024-07-20 09:50:20|393.5|391.5|393.51|391.51|393.6|391.6|393.45|391.45|9
1721469030000|2024-07-20 09:50:30|393.5|391.5|393.46|391.46|393.52|391.52|393.45|391.45|9
1721469040000|2024-07-20 09:50:40|393.48|391.48|393.6|391.6|393.6|391.6|393.48|391.48|7
1721469050000|2024-07-20 09:50:50|393.61|391.61|393.56|391.56|393.62|391.62|393.56|391.56|8
1721469060000|2024-07-20 09:51:00|393.5|391.5|393.5|391.5|393.52|391.52|393.47|391.47|14
1721469070000|2024-07-20 09:51:10|393.51|391.51|393.57|391.57|393.57|391.57|393.51|391.51|4
1721469080000|2024-07-20 09:51:20|393.54|391.54|393.53|391.53|393.58|391.58|393.53|391.53|9
1721469090000|2024-07-20 09:51:30|393.52|391.52|393.43|391.43|393.52|391.52|393.43|391.43|5
1721469100000|2024-07-20 09:51:40|393.44|391.44|393.32|391.32|393.44|391.44|393.32|391.32|6
1721469110000|2024-07-20 09:51:50|393.31|391.31|393.32|391.32|393.32|391.32|393.3|391.3|7
1721469120000|2024-07-20 09:52:00|393.27|391.27|393.32|391.32|393.35|391.35|393.24|391.24|16
1721469130000|2024-07-20 09:52:10|393.31|391.31|393.23|391.23|393.31|391.31|393.23|391.23|8
1721469140000|2024-07-20 09:52:20|393.27|391.27|393.23|391.23|393.31|391.31|393.23|391.23|13
1721469150000|2024-07-20 09:52:30|393.22|391.22|393.28|391.28|393.3|391.3|393.22|391.22|7
1721469160000|2024-07-20 09:52:40|393.29|391.29|393.29|391.29|393.3|391.3|393.24|391.24|13
1721469170000|2024-07-20 09:52:50|393.26|391.26|393.22|391.22|393.29|391.29|393.22|391.22|18
1721469180000|2024-07-20 09:53:00|393.24|391.24|393.14|391.14|393.25|391.25|393.14|391.14|11
1721469190000|2024-07-20 09:53:10|393.12|391.12|393.08|391.08|393.12|391.12|393.06|391.06|4
1721469200000|2024-07-20 09:53:20|393.05|391.05|393.05|391.05|393.05|391.05|393.05|391.05|1
1721469210000|2024-07-20 09:53:30|393.07|391.07|393.05|391.05|393.07|391.07|393.04|391.04|5
1721469220000|2024-07-20 09:53:40|393.07|391.07|393.23|391.23|393.25|391.25|393.07|391.07|14
1721469230000|2024-07-20 09:53:50|393.22|391.22|393.28|391.28|393.29|391.29|393.22|391.22|20
1721469240000|2024-07-20 09:54:00|393.29|391.29|393.22|391.22|393.32|391.32|393.19|391.19|18
1721469250000|2024-07-20 09:54:10|393.21|391.21|393.13|391.13|393.22|391.22|393.1|391.1|7
1721469260000|2024-07-20 09:54:20|393.09|391.09|393.12|391.12|393.12|391.12|393.09|391.09|3
1721469270000|2024-07-20 09:54:30|393.11|391.11|393.12|391.12|393.12|391.12|393.11|391.11|2
1721469280000|2024-07-20 09:54:40|393.11|391.11|393.09|391.09|393.13|391.13|393.03|391.03|9
1721469290000|2024-07-20 09:54:50|393.08|391.08|393.18|391.18|393.21|391.21|393.08|391.08|12
1721469300000|2024-07-20 09:55:00|393.21|391.21|393.21|391.21|393.21|391.21|393.17|391.17|3
1721469310000|2024-07-20 09:55:10|393.18|391.18|393.18|391.18|393.21|391.21|393.16|391.16|7
1721469320000|2024-07-20 09:55:20|393.16|391.16|393.17|391.17|393.21|391.21|393.16|391.16|13
1721469330000|2024-07-20 09:55:30|393.18|391.18|393.19|391.19|393.22|391.22|393.17|391.17|11
1721469340000|2024-07-20 09:55:40|393.18|391.18|393.18|391.18|393.18|391.18|393.17|391.17|3
1721469350000|2024-07-20 09:55:50|393.2|391.2|393.08|391.08|393.21|391.21|393.07|391.07|12
1721469360000|2024-07-20 09:56:00|393.06|391.06|393.07|391.07|393.13|391.13|393.06|391.06|16
1721469370000|2024-07-20 09:56:10|393.06|391.06|392.98|390.98|393.06|391.06|392.97|390.97|5
1721469390000|2024-07-20 09:56:30|393.03|391.03|393.01|391.01|393.06|391.06|393.01|391.01|10
1721469400000|2024-07-20 09:56:40|393.02|391.02|393.1|391.1|393.11|391.11|393.01|391.01|18
1721469410000|2024-07-20 09:56:50|393.09|391.09|393.05|391.05|393.11|391.11|393.05|391.05|12
1721469420000|2024-07-20 09:57:00|393.07|391.07|393|391|393.07|391.07|392.99|390.99|10
1721469430000|2024-07-20 09:57:10|392.99|390.99|393.04|391.04|393.04|391.04|392.95|390.95|11
1721469440000|2024-07-20 09:57:20|393.05|391.05|393.04|391.04|393.08|391.08|393.03|391.03|12
1721469450000|2024-07-20 09:57:30|393.03|391.03|393.04|391.04|393.08|391.08|393.03|391.03|16
1721469460000|2024-07-20 09:57:40|393.05|391.05|393.03|391.03|393.15|391.15|393.03|391.03|18
1721469470000|2024-07-20 09:57:50|393.04|391.04|393.03|391.03|393.07|391.07|393.03|391.03|14
1721469480000|2024-07-20 09:58:00|393.04|391.04|392.92|390.92|393.04|391.04|392.91|390.91|11
1721469490000|2024-07-20 09:58:10|392.97|390.97|392.99|390.99|392.99|390.99|392.94|390.94|7
1721469500000|2024-07-20 09:58:20|392.96|390.96|392.98|390.98|392.98|390.98|392.94|390.94|22
1721469510000|2024-07-20 09:58:30|392.99|390.99|393.04|391.04|393.05|391.05|392.94|390.94|16
1721469520000|2024-07-20 09:58:40|393.05|391.05|393.05|391.05|393.07|391.07|393.01|391.01|15
1721469530000|2024-07-20 09:58:50|393.04|391.04|393.03|391.03|393.05|391.05|393.03|391.03|6
1721469540000|2024-07-20 09:59:00|393.02|391.02|393.03|391.03|393.08|391.08|393.02|391.02|8
1721469550000|2024-07-20 09:59:10|393.01|391.01|393.02|391.02|393.09|391.09|392.99|390.99|11
1721469560000|2024-07-20 09:59:20|393.01|391.01|393.01|391.01|393.03|391.03|393.01|391.01|9
1721469570000|2024-07-20 09:59:30|392.97|390.97|392.91|390.91|392.97|390.97|392.91|390.91|2
1721469580000|2024-07-20 09:59:40|392.94|390.94|392.82|390.82|392.94|390.94|392.81|390.81|4
1721469590000|2024-07-20 09:59:50|392.83|390.83|392.81|390.81|392.87|390.87|392.81|390.81|6
1721469610000|2024-07-20 10:00:10|392.83|390.83|392.72|390.72|392.85|390.85|392.72|390.72|6
1721469630000|2024-07-20 10:00:30|392.81|390.81|392.84|390.84|392.9|390.9|392.81|390.81|20
1721469640000|2024-07-20 10:00:40|392.85|390.85|392.88|390.88|392.89|390.89|392.85|390.85|10
1721469650000|2024-07-20 10:00:50|392.87|390.87|393.05|391.05|393.08|391.08|392.87|390.87|17
1721469660000|2024-07-20 10:01:00|393.09|391.09|393.07|391.07|393.1|391.1|393.04|391.04|17
1721469670000|2024-07-20 10:01:10|393.1|391.1|393.05|391.05|393.12|391.12|393.04|391.04|16
1721469680000|2024-07-20 10:01:20|393.07|391.07|393.06|391.06|393.08|391.08|393.03|391.03|17
1721469690000|2024-07-20 10:01:30|393.04|391.04|393.01|391.01|393.08|391.08|392.99|390.99|14
1721469700000|2024-07-20 10:01:40|393.02|391.02|393.06|391.06|393.06|391.06|392.96|390.96|21
1721469710000|2024-07-20 10:01:50|393.12|391.12|393.03|391.03|393.12|391.12|393.03|391.03|14
1721469720000|2024-07-20 10:02:00|393.02|391.02|393.05|391.05|393.1|391.1|393.02|391.02|17
1721469730000|2024-07-20 10:02:10|393.04|391.04|393.04|391.04|393.04|391.04|393.02|391.02|6
1721469740000|2024-07-20 10:02:20|393.03|391.03|393.03|391.03|393.05|391.05|393.02|391.02|10
1721469750000|2024-07-20 10:02:30|393.04|391.04|393.04|391.04|393.07|391.07|393.03|391.03|9
1721469760000|2024-07-20 10:02:40|393.05|391.05|393.03|391.03|393.07|391.07|393.02|391.02|15
1721469770000|2024-07-20 10:02:50|393.04|391.04|393.03|391.03|393.06|391.06|393.02|391.02|11
1721469780000|2024-07-20 10:03:00|393.04|391.04|393.05|391.05|393.07|391.07|393.02|391.02|16
1721469790000|2024-07-20 10:03:10|393.04|391.04|393.07|391.07|393.1|391.1|393.03|391.03|15
1721469800000|2024-07-20 10:03:20|393.08|391.08|393.11|391.11|393.13|391.13|393.08|391.08|16
1721469810000|2024-07-20 10:03:30|393.12|391.12|393.18|391.18|393.24|391.24|393.1|391.1|18
1721469820000|2024-07-20 10:03:40|393.19|391.19|393.16|391.16|393.2|391.2|393.13|391.13|12
1721469830000|2024-07-20 10:03:50|393.15|391.15|393.32|391.32|393.34|391.34|393.15|391.15|13
1721469840000|2024-07-20 10:04:00|393.36|391.36|393.41|391.41|393.41|391.41|393.31|391.31|14
1721469850000|2024-07-20 10:04:10|393.42|391.42|393.52|391.52|393.53|391.53|393.39|391.39|11
1721469860000|2024-07-20 10:04:20|393.47|391.47|393.49|391.49|393.53|391.53|393.47|391.47|13
1721469870000|2024-07-20 10:04:30|393.53|391.53|393.55|391.55|393.63|391.63|393.53|391.53|28
1721469880000|2024-07-20 10:04:40|393.54|391.54|393.49|391.49|393.57|391.57|393.49|391.49|19
1721469890000|2024-07-20 10:04:50|393.5|391.5|393.43|391.43|393.5|391.5|393.43|391.43|13
1721469900000|2024-07-20 10:05:00|393.44|391.44|393.4|391.4|393.44|391.44|393.39|391.39|12
1721469910000|2024-07-20 10:05:10|393.39|391.39|393.37|391.37|393.41|391.41|393.37|391.37|10
1721469920000|2024-07-20 10:05:20|393.36|391.36|393.42|391.42|393.43|391.43|393.36|391.36|14
1721469930000|2024-07-20 10:05:30|393.43|391.43|393.44|391.44|393.49|391.49|393.41|391.41|11
1721469940000|2024-07-20 10:05:40|393.45|391.45|393.44|391.44|393.49|391.49|393.42|391.42|9
1721469950000|2024-07-20 10:05:50|393.42|391.42|393.4|391.4|393.44|391.44|393.39|391.39|16
1721469960000|2024-07-20 10:06:00|393.36|391.36|393.45|391.45|393.46|391.46|393.36|391.36|12
1721469970000|2024-07-20 10:06:10|393.47|391.47|393.45|391.45|393.52|391.52|393.43|391.43|14
1721469980000|2024-07-20 10:06:20|393.46|391.46|393.44|391.44|393.46|391.46|393.43|391.43|7
1721469990000|2024-07-20 10:06:30|393.45|391.45|393.42|391.42|393.47|391.47|393.42|391.42|11
1721470000000|2024-07-20 10:06:40|393.43|391.43|393.45|391.45|393.45|391.45|393.42|391.42|4
1721470010000|2024-07-20 10:06:50|393.49|391.49|393.64|391.64|393.66|391.66|393.49|391.49|12
1721470020000|2024-07-20 10:07:00|393.65|391.65|393.64|391.64|393.65|391.65|393.61|391.61|5
1721470030000|2024-07-20 10:07:10|393.66|391.66|393.65|391.65|393.72|391.72|393.65|391.65|11
1721470040000|2024-07-20 10:07:20|393.66|391.66|393.69|391.69|393.71|391.71|393.65|391.65|12
1721470050000|2024-07-20 10:07:30|393.68|391.68|393.68|391.68|393.7|391.7|393.68|391.68|4
1721470060000|2024-07-20 10:07:40|393.71|391.71|393.71|391.71|393.71|391.71|393.69|391.69|3
1721470070000|2024-07-20 10:07:50|393.72|391.72|393.7|391.7|393.72|391.72|393.7|391.7|4
1721470080000|2024-07-20 10:08:00|393.73|391.73|393.84|391.84|393.84|391.84|393.73|391.73|5
1721470090000|2024-07-20 10:08:10|393.83|391.83|393.84|391.84|393.84|391.84|393.83|391.83|2
1721470100000|2024-07-20 10:08:20|393.9|391.9|393.9|391.9|393.94|391.94|393.87|391.87|10
1721470110000|2024-07-20 10:08:30|393.87|391.87|393.86|391.86|393.91|391.91|393.86|391.86|8
1721470120000|2024-07-20 10:08:40|393.88|391.88|393.92|391.92|393.94|391.94|393.87|391.87|11
1721470130000|2024-07-20 10:08:50|393.87|391.87|393.79|391.79|393.87|391.87|393.78|391.78|4
1721470140000|2024-07-20 10:09:00|393.8|391.8|393.75|391.75|393.83|391.83|393.75|391.75|12
1721470150000|2024-07-20 10:09:10|393.76|391.76|393.71|391.71|393.78|391.78|393.71|391.71|12
1721470160000|2024-07-20 10:09:20|393.73|391.73|393.81|391.81|393.81|391.81|393.73|391.73|3
1721470170000|2024-07-20 10:09:30|393.82|391.82|393.85|391.85|393.87|391.87|393.79|391.79|10
1721470180000|2024-07-20 10:09:40|393.84|391.84|393.71|391.71|393.84|391.84|393.71|391.71|10
1721470190000|2024-07-20 10:09:50|393.74|391.74|393.74|391.74|393.77|391.77|393.72|391.72|16
1721470200000|2024-07-20 10:10:00|393.77|391.77|393.64|391.64|393.77|391.77|393.61|391.61|11
1721470210000|2024-07-20 10:10:10|393.66|391.66|393.65|391.65|393.67|391.67|393.62|391.62|12
1721470220000|2024-07-20 10:10:20|393.59|391.59|393.53|391.53|393.59|391.59|393.53|391.53|5
1721470230000|2024-07-20 10:10:30|393.54|391.54|393.52|391.52|393.61|391.61|393.52|391.52|16
1721470240000|2024-07-20 10:10:40|393.53|391.53|393.6|391.6|393.6|391.6|393.53|391.53|14
1721470250000|2024-07-20 10:10:50|393.56|391.56|393.52|391.52|393.56|391.56|393.52|391.52|6
1721470260000|2024-07-20 10:11:00|393.46|391.46|393.43|391.43|393.46|391.46|393.42|391.42|4
1721470270000|2024-07-20 10:11:10|393.4|391.4|393.42|391.42|393.45|391.45|393.39|391.39|12
1721470280000|2024-07-20 10:11:20|393.43|391.43|393.41|391.41|393.43|391.43|393.38|391.38|10
1721470290000|2024-07-20 10:11:30|393.31|391.31|393.38|391.38|393.41|391.41|393.3|391.3|13
1721470300000|2024-07-20 10:11:40|393.37|391.37|393.47|391.47|393.48|391.48|393.36|391.36|19
1721470310000|2024-07-20 10:11:50|393.48|391.48|393.52|391.52|393.52|391.52|393.46|391.46|17
1721470320000|2024-07-20 10:12:00|393.47|391.47|393.54|391.54|393.56|391.56|393.47|391.47|10
1721470330000|2024-07-20 10:12:10|393.55|391.55|393.56|391.56|393.59|391.59|393.52|391.52|19
1721470340000|2024-07-20 10:12:20|393.59|391.59|393.55|391.55|393.59|391.59|393.54|391.54|6
1721470350000|2024-07-20 10:12:30|393.54|391.54|393.62|391.62|393.63|391.63|393.54|391.54|18
1721470360000|2024-07-20 10:12:40|393.68|391.68|393.6|391.6|393.72|391.72|393.56|391.56|15
1721470370000|2024-07-20 10:12:50|393.62|391.62|393.64|391.64|393.66|391.66|393.6|391.6|16
1721470380000|2024-07-20 10:13:00|393.63|391.63|393.67|391.67|393.73|391.73|393.63|391.63|22
1721470390000|2024-07-20 10:13:10|393.68|391.68|393.68|391.68|393.7|391.7|393.67|391.67|12
1721470400000|2024-07-20 10:13:20|393.69|391.69|393.56|391.56|393.69|391.69|393.55|391.55|13
1721470410000|2024-07-20 10:13:30|393.54|391.54|393.55|391.55|393.57|391.57|393.53|391.53|14
1721470420000|2024-07-20 10:13:40|393.54|391.54|393.54|391.54|393.56|391.56|393.54|391.54|10
1721470430000|2024-07-20 10:13:50|393.55|391.55|393.54|391.54|393.58|391.58|393.53|391.53|10
1721470440000|2024-07-20 10:14:00|393.53|391.53|393.6|391.6|393.62|391.62|393.53|391.53|13
1721470450000|2024-07-20 10:14:10|393.62|391.62|393.65|391.65|393.67|391.67|393.62|391.62|10
1721470460000|2024-07-20 10:14:20|393.64|391.64|393.59|391.59|393.65|391.65|393.59|391.59|7
1721470470000|2024-07-20 10:14:30|393.53|391.53|393.53|391.53|393.55|391.55|393.51|391.51|14
1721470480000|2024-07-20 10:14:40|393.52|391.52|393.51|391.51|393.53|391.53|393.51|391.51|12
1721470490000|2024-07-20 10:14:50|393.52|391.52|393.62|391.62|393.63|391.63|393.52|391.52|12
1721470500000|2024-07-20 10:15:00|393.56|391.56|393.48|391.48|393.6|391.6|393.46|391.46|21
1721470510000|2024-07-20 10:15:10|393.47|391.47|393.3|391.3|393.47|391.47|393.3|391.3|9
1721470520000|2024-07-20 10:15:20|393.27|391.27|393.2|391.2|393.3|391.3|393.19|391.19|8
1721470530000|2024-07-20 10:15:30|393.21|391.21|393.29|391.29|393.29|391.29|393.19|391.19|8
1721470540000|2024-07-20 10:15:40|393.28|391.28|393.26|391.26|393.28|391.28|393.26|391.26|4
1721520000000|2024-07-21 00:00:00|396.55|394.55|396.65|394.65|396.65|394.65|396.55|394.55|18
1721520010000|2024-07-21 00:00:10|396.68|394.68|396.75|394.75|396.77|394.77|396.65|394.65|17
1721520020000|2024-07-21 00:00:20|396.76|394.76|396.82|394.82|396.82|394.82|396.74|394.74|10
1721520030000|2024-07-21 00:00:30|396.81|394.81|396.79|394.79|396.81|394.81|396.76|394.76|14
1721520040000|2024-07-21 00:00:40|396.8|394.8|396.86|394.86|396.9|394.9|396.8|394.8|18
1721520050000|2024-07-21 00:00:50|396.8|394.8|396.8|394.8|396.8|394.8|396.78|394.78|10
1721520060000|2024-07-21 00:01:00|396.79|394.79|396.7|394.7|396.84|394.84|396.7|394.7|15
1721520070000|2024-07-21 00:01:10|396.71|394.71|396.56|394.56|396.73|394.73|396.54|394.54|13
1721520080000|2024-07-21 00:01:20|396.73|394.73|396.64|394.64|396.73|394.73|396.62|394.62|8
1721520090000|2024-07-21 00:01:30|396.65|394.65|396.62|394.62|396.66|394.66|396.62|394.62|10
1721520100000|2024-07-21 00:01:40|396.61|394.61|396.62|394.62|396.64|394.64|396.6|394.6|15
1721520110000|2024-07-21 00:01:50|396.63|394.63|396.39|394.39|396.63|394.63|396.36|394.36|15
1721520120000|2024-07-21 00:02:00|396.44|394.44|396.49|394.49|396.52|394.52|396.44|394.44|16
1721520130000|2024-07-21 00:02:10|396.48|394.48|396.48|394.48|396.51|394.51|396.46|394.46|22
1721520140000|2024-07-21 00:02:20|396.47|394.47|396.47|394.47|396.52|394.52|396.47|394.47|16
1721520150000|2024-07-21 00:02:30|396.39|394.39|396.24|394.24|396.39|394.39|396.24|394.24|18
1721520160000|2024-07-21 00:02:40|396.25|394.25|396.25|394.25|396.26|394.26|396.23|394.23|13
1721520170000|2024-07-21 00:02:50|396.24|394.24|396.23|394.23|396.26|394.26|396.23|394.23|18
1721520180000|2024-07-21 00:03:00|396.24|394.24|395.83|393.83|396.24|394.24|395.83|393.83|19
1721520190000|2024-07-21 00:03:10|395.84|393.84|395.8|393.8|395.84|393.84|395.8|393.8|10
1721520200000|2024-07-21 00:03:20|395.82|393.82|395.88|393.88|396.01|394.01|395.81|393.81|16
1721520210000|2024-07-21 00:03:30|395.86|393.86|395.69|393.69|395.86|393.86|395.69|393.69|7
1721520220000|2024-07-21 00:03:40|395.68|393.68|395.61|393.61|395.69|393.69|395.61|393.61|10
1721520230000|2024-07-21 00:03:50|395.62|393.62|395.48|393.48|395.62|393.62|395.46|393.46|10
1721520240000|2024-07-21 00:04:00|395.45|393.45|395.45|393.45|395.45|393.45|395.45|393.45|1
1721520250000|2024-07-21 00:04:10|395.29|393.29|395.51|393.51|395.53|393.53|395.27|393.27|17
1721520260000|2024-07-21 00:04:20|395.52|393.52|395.35|393.35|395.52|393.52|395.32|393.32|10
1721520270000|2024-07-21 00:04:30|395.33|393.33|395.34|393.34|395.36|393.36|395.29|393.29|17
1721520280000|2024-07-21 00:04:40|395.33|393.33|395.53|393.53|395.53|393.53|395.33|393.33|20
1721520290000|2024-07-21 00:04:50|395.51|393.51|395.5|393.5|395.54|393.54|395.49|393.49|15
1721520300000|2024-07-21 00:05:00|395.49|393.49|395.58|393.58|395.58|393.58|395.43|393.43|11
1721520310000|2024-07-21 00:05:10|395.57|393.57|395.82|393.82|395.82|393.82|395.57|393.57|15
1721520320000|2024-07-21 00:05:20|395.81|393.81|395.88|393.88|395.88|393.88|395.8|393.8|16
1721520330000|2024-07-21 00:05:30|395.89|393.89|395.9|393.9|395.9|393.9|395.89|393.89|6
1721520340000|2024-07-21 00:05:40|395.86|393.86|395.9|393.9|395.9|393.9|395.86|393.86|5
1721520350000|2024-07-21 00:05:50|395.91|393.91|395.92|393.92|395.92|393.92|395.91|393.91|4
1721520360000|2024-07-21 00:06:00|395.9|393.9|396.34|394.34|396.35|394.35|395.9|393.9|11
1721520370000|2024-07-21 00:06:10|396.35|394.35|396.34|394.34|396.38|394.38|396.34|394.34|10
1721520380000|2024-07-21 00:06:20|396.35|394.35|396.3|394.3|396.35|394.35|396.3|394.3|11
1721520390000|2024-07-21 00:06:30|396.31|394.31|396.33|394.33|396.36|394.36|396.3|394.3|7
1721520400000|2024-07-21 00:06:40|396.32|394.32|396.29|394.29|396.32|394.32|396.26|394.26|9
1721520410000|2024-07-21 00:06:50|396.36|394.36|396.41|394.41|396.47|394.47|396.35|394.35|16
1721520420000|2024-07-21 00:07:00|396.4|394.4|396.47|394.47|396.47|394.47|396.39|394.39|9
1721520430000|2024-07-21 00:07:10|396.45|394.45|396.39|394.39|396.45|394.45|396.39|394.39|5
1721520440000|2024-07-21 00:07:20|396.4|394.4|396.36|394.36|396.41|394.41|396.35|394.35|10
1721520450000|2024-07-21 00:07:30|396.38|394.38|396.09|394.09|396.38|394.38|396.07|394.07|13
1721520460000|2024-07-21 00:07:40|396.07|394.07|396.05|394.05|396.07|394.07|396.04|394.04|7
1721520470000|2024-07-21 00:07:50|396.09|394.09|396.02|394.02|396.14|394.14|395.98|393.98|14
1721520480000|2024-07-21 00:08:00|396.08|394.08|396.25|394.25|396.27|394.27|396.08|394.08|19
1721520490000|2024-07-21 00:08:10|396.22|394.22|396.2|394.2|396.29|394.29|396.19|394.19|12
1721520500000|2024-07-21 00:08:20|396.22|394.22|396.21|394.21|396.26|394.26|396.19|394.19|13
1721520510000|2024-07-21 00:08:30|396.27|394.27|396.27|394.27|396.28|394.28|396.24|394.24|10
1721520520000|2024-07-21 00:08:40|396.26|394.26|396.08|394.08|396.26|394.26|396.08|394.08|16
1721520530000|2024-07-21 00:08:50|396.09|394.09|396.1|394.1|396.11|394.11|396.09|394.09|11
1721520540000|2024-07-21 00:09:00|396.09|394.09|396.15|394.15|396.15|394.15|396.07|394.07|10
1721520550000|2024-07-21 00:09:10|396.14|394.14|396.06|394.06|396.14|394.14|396.03|394.03|17
1721520560000|2024-07-21 00:09:20|396.07|394.07|395.96|393.96|396.08|394.08|395.96|393.96|17
1721520570000|2024-07-21 00:09:30|395.9|393.9|395.91|393.91|395.91|393.91|395.9|393.9|2
1721520580000|2024-07-21 00:09:40|395.93|393.93|395.91|393.91|396.06|394.06|395.91|393.91|17
1721520590000|2024-07-21 00:09:50|395.92|393.92|396.07|394.07|396.11|394.11|395.92|393.92|17
1721520600000|2024-07-21 00:10:00|396.06|394.06|396.07|394.07|396.07|394.07|395.98|393.98|14
1721520610000|2024-07-21 00:10:10|396.1|394.1|396.14|394.14|396.14|394.14|396.1|394.1|12
1721520620000|2024-07-21 00:10:20|396.13|394.13|396.09|394.09|396.18|394.18|396.09|394.09|16
1721520630000|2024-07-21 00:10:30|396.1|394.1|396.08|394.08|396.11|394.11|396.07|394.07|13
1721520640000|2024-07-21 00:10:40|396.07|394.07|395.91|393.91|396.07|394.07|395.89|393.89|11
1721520650000|2024-07-21 00:10:50|395.92|393.92|395.93|393.93|395.97|393.97|395.91|393.91|13
1721520660000|2024-07-21 00:11:00|395.92|393.92|396.01|394.01|396.01|394.01|395.91|393.91|12
1721520670000|2024-07-21 00:11:10|396.07|394.07|395.83|393.83|396.07|394.07|395.72|393.72|17
1721520680000|2024-07-21 00:11:20|395.84|393.84|395.94|393.94|395.97|393.97|395.84|393.84|13
1721520690000|2024-07-21 00:11:30|395.97|393.97|396.05|394.05|396.05|394.05|395.95|393.95|14
1721520700000|2024-07-21 00:11:40|396.06|394.06|396.09|394.09|396.12|394.12|396.05|394.05|16
1721520710000|2024-07-21 00:11:50|396.1|394.1|395.99|393.99|396.1|394.1|395.99|393.99|12
1721520720000|2024-07-21 00:12:00|396|394|396.06|394.06|396.11|394.11|396|394|20
1721520730000|2024-07-21 00:12:10|396.09|394.09|396.03|394.03|396.09|394.09|396.03|394.03|17
1721520740000|2024-07-21 00:12:20|396.02|394.02|395.85|393.85|396.02|394.02|395.83|393.83|16
1721520750000|2024-07-21 00:12:30|395.88|393.88|395.96|393.96|395.97|393.97|395.87|393.87|9
1721520760000|2024-07-21 00:12:40|396.01|394.01|395.92|393.92|396.02|394.02|395.88|393.88|16
1721520770000|2024-07-21 00:12:50|395.95|393.95|395.93|393.93|395.97|393.97|395.91|393.91|13
1721520780000|2024-07-21 00:13:00|395.95|393.95|395.97|393.97|395.99|393.99|395.9|393.9|16
1721520790000|2024-07-21 00:13:10|395.98|393.98|395.96|393.96|395.98|393.98|395.9|393.9|15
1721520800000|2024-07-21 00:13:20|395.97|393.97|395.93|393.93|395.97|393.97|395.92|393.92|11
1721520810000|2024-07-21 00:13:30|395.92|393.92|396.07|394.07|396.07|394.07|395.92|393.92|21
1721520820000|2024-07-21 00:13:40|396.08|394.08|396.16|394.16|396.17|394.17|396.07|394.07|15
1721520830000|2024-07-21 00:13:50|396.18|394.18|395.93|393.93|396.18|394.18|395.88|393.88|15
1721520840000|2024-07-21 00:14:00|395.94|393.94|396.07|394.07|396.07|394.07|395.92|393.92|15
1721520850000|2024-07-21 00:14:10|396.06|394.06|396.09|394.09|396.11|394.11|396.06|394.06|10
1721520860000|2024-07-21 00:14:20|396.1|394.1|396.04|394.04|396.1|394.1|396.01|394.01|17
1721520870000|2024-07-21 00:14:30|396.03|394.03|396.24|394.24|396.25|394.25|396.03|394.03|13
1721520880000|2024-07-21 00:14:40|396.23|394.23|396.4|394.4|396.4|394.4|396.19|394.19|15
1721520890000|2024-07-21 00:14:50|396.41|394.41|396.5|394.5|396.52|394.52|396.41|394.41|13
1721520900000|2024-07-21 00:15:00|396.49|394.49|396.53|394.53|396.58|394.58|396.47|394.47|14
1721520910000|2024-07-21 00:15:10|396.55|394.55|396.49|394.49|396.55|394.55|396.48|394.48|8
1721520920000|2024-07-21 00:15:20|396.54|394.54|396.77|394.77|396.77|394.77|396.53|394.53|23
1721520930000|2024-07-21 00:15:30|396.78|394.78|397.06|395.06|397.08|395.08|396.78|394.78|19
1721520940000|2024-07-21 00:15:40|397.05|395.05|397.02|395.02|397.05|395.05|396.97|394.97|23
1721520950000|2024-07-21 00:15:50|397.05|395.05|396.92|394.92|397.08|395.08|396.91|394.91|15
1721520960000|2024-07-21 00:16:00|396.94|394.94|397|395|397|395|396.89|394.89|22
1721520970000|2024-07-21 00:16:10|397.02|395.02|396.98|394.98|397.04|395.04|396.91|394.91|23
1721520980000|2024-07-21 00:16:20|397.05|395.05|397.06|395.06|397.15|395.15|397.04|395.04|20
1721520990000|2024-07-21 00:16:30|397.05|395.05|397.26|395.26|397.29|395.29|397.05|395.05|21
1721521000000|2024-07-21 00:16:40|397.23|395.23|396.97|394.97|397.24|395.24|396.96|394.96|25
1721521010000|2024-07-21 00:16:50|396.96|394.96|396.8|394.8|396.96|394.96|396.77|394.77|15
1721521020000|2024-07-21 00:17:00|396.86|394.86|396.81|394.81|396.95|394.95|396.78|394.78|10
1721521030000|2024-07-21 00:17:10|396.86|394.86|397.04|395.04|397.04|395.04|396.86|394.86|16
1721521040000|2024-07-21 00:17:20|397.03|395.03|396.79|394.79|397.03|395.03|396.78|394.78|19
1721521050000|2024-07-21 00:17:30|396.72|394.72|396.52|394.52|396.72|394.72|396.5|394.5|17
1721521060000|2024-07-21 00:17:40|396.53|394.53|396.54|394.54|396.54|394.54|396.5|394.5|9
1721521070000|2024-07-21 00:17:50|396.52|394.52|396.53|394.53|396.54|394.54|396.51|394.51|13
1721521080000|2024-07-21 00:18:00|396.51|394.51|396.41|394.41|396.53|394.53|396.4|394.4|12
1721521090000|2024-07-21 00:18:10|396.42|394.42|396.45|394.45|396.51|394.51|396.42|394.42|11
1721521100000|2024-07-21 00:18:20|396.47|394.47|396.51|394.51|396.55|394.55|396.47|394.47|11
1721521110000|2024-07-21 00:18:30|396.48|394.48|396.73|394.73|396.73|394.73|396.48|394.48|14
1721521120000|2024-07-21 00:18:40|396.74|394.74|396.86|394.86|396.86|394.86|396.71|394.71|17
1721521130000|2024-07-21 00:18:50|396.89|394.89|396.92|394.92|396.97|394.97|396.89|394.89|17
1721521140000|2024-07-21 00:19:00|396.93|394.93|396.98|394.98|397|395|396.9|394.9|18
1721521150000|2024-07-21 00:19:10|396.97|394.97|397.14|395.14|397.15|395.15|396.97|394.97|20
1721521160000|2024-07-21 00:19:20|397.15|395.15|397|395|397.15|395.15|397|395|12
1721521170000|2024-07-21 00:19:30|397.01|395.01|397.02|395.02|397.08|395.08|396.99|394.99|17
1721521180000|2024-07-21 00:19:40|397.01|395.01|396.99|394.99|397.06|395.06|396.98|394.98|14
1721521190000|2024-07-21 00:19:50|396.97|394.97|397.02|395.02|397.02|395.02|396.96|394.96|16
1721521200000|2024-07-21 00:20:00|397.04|395.04|397|395|397.07|395.07|397|395|24
1721521210000|2024-07-21 00:20:10|396.97|394.97|397.02|395.02|397.08|395.08|396.96|394.96|15
1721521220000|2024-07-21 00:20:20|397.01|395.01|396.77|394.77|397.01|395.01|396.76|394.76|16
1721521230000|2024-07-21 00:20:30|396.75|394.75|396.86|394.86|396.88|394.88|396.75|394.75|18
1721521240000|2024-07-21 00:20:40|396.92|394.92|396.98|394.98|396.99|394.99|396.92|394.92|7
1721521250000|2024-07-21 00:20:50|396.99|394.99|396.9|394.9|396.99|394.99|396.9|394.9|10
1721521260000|2024-07-21 00:21:00|396.89|394.89|396.99|394.99|397.1|395.1|396.87|394.87|13
1721521270000|2024-07-21 00:21:10|396.98|394.98|397|395|397.01|395.01|396.97|394.97|14
1721521280000|2024-07-21 00:21:20|397.07|395.07|397.04|395.04|397.08|395.08|397.04|395.04|9
1721521290000|2024-07-21 00:21:30|397.05|395.05|397.03|395.03|397.07|395.07|397.03|395.03|9
1721521300000|2024-07-21 00:21:40|397.02|395.02|396.96|394.96|397.02|395.02|396.95|394.95|17
1721521310000|2024-07-21 00:21:50|396.88|394.88|396.94|394.94|396.95|394.95|396.88|394.88|14
1721521320000|2024-07-21 00:22:00|396.91|394.91|397.02|395.02|397.06|395.06|396.91|394.91|19
1721521330000|2024-07-21 00:22:10|397.01|395.01|397|395|397.02|395.02|396.97|394.97|16
1721521340000|2024-07-21 00:22:20|397.01|395.01|396.99|394.99|397.01|395.01|396.97|394.97|15
1721521350000|2024-07-21 00:22:30|396.98|394.98|397.02|395.02|397.03|395.03|396.96|394.96|15
1721521360000|2024-07-21 00:22:40|397.01|395.01|396.98|394.98|397.01|395.01|396.98|394.98|11
1721521370000|2024-07-21 00:22:50|396.97|394.97|396.7|394.7|396.97|394.97|396.69|394.69|15
1721521380000|2024-07-21 00:23:00|396.71|394.71|396.94|394.94|397.02|395.02|396.71|394.71|18
1721521390000|2024-07-21 00:23:10|396.95|394.95|397|395|397.03|395.03|396.95|394.95|12
1721521400000|2024-07-21 00:23:20|396.98|394.98|396.9|394.9|396.98|394.98|396.89|394.89|16
1721521410000|2024-07-21 00:23:30|396.89|394.89|396.67|394.67|396.89|394.89|396.67|394.67|11
1721521420000|2024-07-21 00:23:40|396.66|394.66|396.64|394.64|396.66|394.66|396.64|394.64|4
1721521430000|2024-07-21 00:23:50|396.66|394.66|396.71|394.71|396.72|394.72|396.66|394.66|8
1721521440000|2024-07-21 00:24:00|396.7|394.7|396.75|394.75|396.76|394.76|396.7|394.7|8
1721521450000|2024-07-21 00:24:10|396.74|394.74|396.72|394.72|396.79|394.79|396.71|394.71|14
1721521460000|2024-07-21 00:24:20|396.71|394.71|396.6|394.6|396.71|394.71|396.6|394.6|10
1721521470000|2024-07-21 00:24:30|396.59|394.59|396.59|394.59|396.61|394.61|396.59|394.59|7
1721521480000|2024-07-21 00:24:40|396.6|394.6|396.53|394.53|396.6|394.6|396.5|394.5|6
1721521490000|2024-07-21 00:24:50|396.49|394.49|396.5|394.5|396.5|394.5|396.49|394.49|2
1721521500000|2024-07-21 00:25:00|396.54|394.54|396.56|394.56|396.6|394.6|396.53|394.53|9
1721521510000|2024-07-21 00:25:10|396.53|394.53|396.56|394.56|396.57|394.57|396.52|394.52|8
1721521520000|2024-07-21 00:25:20|396.55|394.55|396.57|394.57|396.57|394.57|396.52|394.52|8
1721521530000|2024-07-21 00:25:30|396.56|394.56|396.6|394.6|396.6|394.6|396.56|394.56|5
1721521540000|2024-07-21 00:25:40|396.59|394.59|396.48|394.48|396.59|394.59|396.48|394.48|14
1721521550000|2024-07-21 00:25:50|396.5|394.5|396.48|394.48|396.5|394.5|396.47|394.47|12
1721521560000|2024-07-21 00:26:00|396.5|394.5|396.6|394.6|396.61|394.61|396.5|394.5|11
1721521570000|2024-07-21 00:26:10|396.56|394.56|396.57|394.57|396.58|394.58|396.54|394.54|12
1721521580000|2024-07-21 00:26:20|396.58|394.58|396.54|394.54|396.59|394.59|396.54|394.54|10
1721521590000|2024-07-21 00:26:30|396.55|394.55|396.59|394.59|396.59|394.59|396.51|394.51|9
1721521600000|2024-07-21 00:26:40|396.58|394.58|396.53|394.53|396.6|394.6|396.53|394.53|8
1721521610000|2024-07-21 00:26:50|396.56|394.56|396.58|394.58|396.61|394.61|396.55|394.55|11
1721521620000|2024-07-21 00:27:00|396.57|394.57|396.55|394.55|396.58|394.58|396.55|394.55|13
1721521630000|2024-07-21 00:27:10|396.56|394.56|396.54|394.54|396.57|394.57|396.53|394.53|9
1721521640000|2024-07-21 00:27:20|396.5|394.5|396.58|394.58|396.58|394.58|396.5|394.5|13
1721521650000|2024-07-21 00:27:30|396.57|394.57|396.65|394.65|396.66|394.66|396.52|394.52|14
1721521660000|2024-07-21 00:27:40|396.66|394.66|396.64|394.64|396.68|394.68|396.59|394.59|17
1721521670000|2024-07-21 00:27:50|396.65|394.65|396.58|394.58|396.66|394.66|396.58|394.58|10
1721521680000|2024-07-21 00:28:00|396.59|394.59|396.58|394.58|396.62|394.62|396.54|394.54|9
1721521690000|2024-07-21 00:28:10|396.59|394.59|396.59|394.59|396.6|394.6|396.58|394.58|7
1721521700000|2024-07-21 00:28:20|396.6|394.6|396.69|394.69|396.71|394.71|396.6|394.6|11
1721521710000|2024-07-21 00:28:30|396.68|394.68|396.68|394.68|396.69|394.69|396.68|394.68|5
1721521720000|2024-07-21 00:28:40|396.67|394.67|396.66|394.66|396.69|394.69|396.62|394.62|11
1721521730000|2024-07-21 00:28:50|396.65|394.65|396.6|394.6|396.65|394.65|396.59|394.59|5
1721521740000|2024-07-21 00:29:00|396.63|394.63|396.65|394.65|396.65|394.65|396.62|394.62|6
1721521750000|2024-07-21 00:29:10|396.63|394.63|396.56|394.56|396.67|394.67|396.56|394.56|11
1721521760000|2024-07-21 00:29:20|396.55|394.55|396.54|394.54|396.57|394.57|396.53|394.53|14
1721521770000|2024-07-21 00:29:30|396.5|394.5|396.55|394.55|396.55|394.55|396.5|394.5|10
1721521780000|2024-07-21 00:29:40|396.54|394.54|396.54|394.54|396.54|394.54|396.53|394.53|13
1721521790000|2024-07-21 00:29:50|396.53|394.53|396.49|394.49|396.54|394.54|396.48|394.48|7
1721521800000|2024-07-21 00:30:00|396.5|394.5|396.39|394.39|396.5|394.5|396.39|394.39|4
1721521810000|2024-07-21 00:30:10|396.4|394.4|396.61|394.61|396.63|394.63|396.39|394.39|13
1721521820000|2024-07-21 00:30:20|396.58|394.58|396.54|394.54|396.59|394.59|396.54|394.54|4
1721521830000|2024-07-21 00:30:30|396.55|394.55|396.62|394.62|396.63|394.63|396.51|394.51|19
1721521840000|2024-07-21 00:30:40|396.63|394.63|396.54|394.54|396.63|394.63|396.54|394.54|8
1721521850000|2024-07-21 00:30:50|396.56|394.56|396.58|394.58|396.58|394.58|396.54|394.54|10
1721521860000|2024-07-21 00:31:00|396.59|394.59|396.55|394.55|396.59|394.59|396.55|394.55|3
1721521870000|2024-07-21 00:31:10|396.56|394.56|396.6|394.6|396.62|394.62|396.56|394.56|5
1721521880000|2024-07-21 00:31:20|396.59|394.59|396.59|394.59|396.61|394.61|396.58|394.58|9
1721521890000|2024-07-21 00:31:30|396.56|394.56|396.51|394.51|396.56|394.56|396.51|394.51|6
1721521900000|2024-07-21 00:31:40|396.5|394.5|396.51|394.51|396.52|394.52|396.5|394.5|8
1721521910000|2024-07-21 00:31:50|396.5|394.5|396.5|394.5|396.5|394.5|396.49|394.49|3
1721521920000|2024-07-21 00:32:00|396.49|394.49|396.28|394.28|396.49|394.49|396.27|394.27|10
1721521930000|2024-07-21 00:32:10|396.27|394.27|396.28|394.28|396.28|394.28|396.27|394.27|2
1721521940000|2024-07-21 00:32:20|396.27|394.27|396.27|394.27|396.27|394.27|396.27|394.27|1
1721521950000|2024-07-21 00:32:30|396.26|394.26|395.99|393.99|396.26|394.26|395.98|393.98|11
1721521970000|2024-07-21 00:32:50|396.16|394.16|396.3|394.3|396.3|394.3|396.16|394.16|10
1721521980000|2024-07-21 00:33:00|396.34|394.34|396.36|394.36|396.42|394.42|396.34|394.34|10
1721521990000|2024-07-21 00:33:10|396.37|394.37|396.41|394.41|396.41|394.41|396.37|394.37|12
1721522000000|2024-07-21 00:33:20|396.39|394.39|396.38|394.38|396.41|394.41|396.37|394.37|17
1721522010000|2024-07-21 00:33:30|396.39|394.39|396.08|394.08|396.4|394.4|396.06|394.06|21
1721522020000|2024-07-21 00:33:40|396.07|394.07|396.02|394.02|396.07|394.07|396.01|394.01|12
1721522030000|2024-07-21 00:33:50|396.41|394.41|396.44|394.44|396.96|394.96|396.41|394.41|21
1721522040000|2024-07-21 00:34:00|396.41|394.41|396.17|394.17|396.41|394.41|396.17|394.17|13
1721522050000|2024-07-21 00:34:10|396.15|394.15|396.04|394.04|396.16|394.16|396.04|394.04|8
1721522060000|2024-07-21 00:34:20|396.03|394.03|395.98|393.98|396.04|394.04|395.97|393.97|5
1721522070000|2024-07-21 00:34:30|395.99|393.99|396.09|394.09|396.13|394.13|395.99|393.99|8
1721522080000|2024-07-21 00:34:40|396.1|394.1|396.16|394.16|396.16|394.16|396.1|394.1|10
1721522090000|2024-07-21 00:34:50|396.13|394.13|396.04|394.04|396.14|394.14|396.04|394.04|15
1721522100000|2024-07-21 00:35:00|395.95|393.95|396|394|396.02|394.02|395.94|393.94|15
1721522110000|2024-07-21 00:35:10|396.01|394.01|395.83|393.83|396.01|394.01|395.82|393.82|19
1721522120000|2024-07-21 00:35:20|395.82|393.82|395.87|393.87|395.97|393.97|395.82|393.82|18
1721522130000|2024-07-21 00:35:30|395.86|393.86|395.68|393.68|395.86|393.86|395.66|393.66|13
1721522140000|2024-07-21 00:35:40|395.67|393.67|395.7|393.7|395.76|393.76|395.67|393.67|14
1721522150000|2024-07-21 00:35:50|395.71|393.71|395.62|393.62|395.73|393.73|395.62|393.62|15
1721522160000|2024-07-21 00:36:00|395.61|393.61|395.45|393.45|395.61|393.61|395.34|393.34|17
1721522170000|2024-07-21 00:36:10|395.43|393.43|395.48|393.48|395.49|393.49|395.41|393.41|13
1721522180000|2024-07-21 00:36:20|395.43|393.43|395.52|393.52|395.53|393.53|395.43|393.43|14
1721522190000|2024-07-21 00:36:30|395.56|393.56|395.46|393.46|395.56|393.56|395.46|393.46|21
1721522200000|2024-07-21 00:36:40|395.48|393.48|395.45|393.45|395.48|393.48|395.44|393.44|8
1721522210000|2024-07-21 00:36:50|395.46|393.46|395.41|393.41|395.5|393.5|395.36|393.36|15
1721522220000|2024-07-21 00:37:00|395.43|393.43|395.39|393.39|395.43|393.43|395.31|393.31|19
1721522230000|2024-07-21 00:37:10|395.38|393.38|395.36|393.36|395.4|393.4|395.33|393.33|16
1721522240000|2024-07-21 00:37:20|395.35|393.35|395.33|393.33|395.35|393.35|395.31|393.31|15
1721522250000|2024-07-21 00:37:30|395.35|393.35|395.65|393.65|395.66|393.66|395.33|393.33|26
1721522260000|2024-07-21 00:37:40|395.62|393.62|395.57|393.57|395.62|393.62|395.53|393.53|17
1721522270000|2024-07-21 00:37:50|395.56|393.56|395.65|393.65|395.65|393.65|395.51|393.51|17
1721522280000|2024-07-21 00:38:00|395.66|393.66|395.59|393.59|395.66|393.66|395.58|393.58|14
1721522290000|2024-07-21 00:38:10|395.58|393.58|395.58|393.58|395.61|393.61|395.51|393.51|17
1721522300000|2024-07-21 00:38:20|395.56|393.56|395.55|393.55|395.58|393.58|395.5|393.5|17
1721522310000|2024-07-21 00:38:30|395.56|393.56|395.56|393.56|395.6|393.6|395.55|393.55|13
1721522320000|2024-07-21 00:38:40|395.55|393.55|395.59|393.59|395.6|393.6|395.54|393.54|14
1721522330000|2024-07-21 00:38:50|395.57|393.57|395.56|393.56|395.58|393.58|395.53|393.53|10
1721522340000|2024-07-21 00:39:00|395.58|393.58|395.79|393.79|395.8|393.8|395.55|393.55|19
1721522350000|2024-07-21 00:39:10|395.82|393.82|395.79|393.79|395.82|393.82|395.76|393.76|11
1721522360000|2024-07-21 00:39:20|395.76|393.76|395.8|393.8|395.82|393.82|395.75|393.75|13
1721522370000|2024-07-21 00:39:30|395.79|393.79|395.7|393.7|395.86|393.86|395.68|393.68|14
1721522380000|2024-07-21 00:39:40|395.66|393.66|395.6|393.6|395.66|393.66|395.59|393.59|11
1721522390000|2024-07-21 00:39:50|395.59|393.59|395.53|393.53|395.59|393.59|395.49|393.49|12
1721522400000|2024-07-21 00:40:00|395.52|393.52|395.67|393.67|395.67|393.67|395.52|393.52|17
1721522410000|2024-07-21 00:40:10|395.66|393.66|395.6|393.6|395.69|393.69|395.59|393.59|17
1721522420000|2024-07-21 00:40:20|395.57|393.57|395.43|393.43|395.59|393.59|395.43|393.43|20
1721522430000|2024-07-21 00:40:30|395.41|393.41|395.38|393.38|395.43|393.43|395.38|393.38|15
1721522440000|2024-07-21 00:40:40|395.37|393.37|395.35|393.35|395.38|393.38|395.33|393.33|11
1721522450000|2024-07-21 00:40:50|395.36|393.36|395.4|393.4|395.4|393.4|395.36|393.36|8
1721522460000|2024-07-21 00:41:00|395.42|393.42|395.17|393.17|395.44|393.44|395.16|393.16|17
1721522470000|2024-07-21 00:41:10|395.16|393.16|395.2|393.2|395.27|393.27|395.13|393.13|17
1721522480000|2024-07-21 00:41:20|395.19|393.19|395.3|393.3|395.3|393.3|395.17|393.17|9
1721522490000|2024-07-21 00:41:30|395.31|393.31|395.28|393.28|395.34|393.34|395.26|393.26|15
1721522500000|2024-07-21 00:41:40|395.26|393.26|395.25|393.25|395.27|393.27|395.21|393.21|12
1721522510000|2024-07-21 00:41:50|395.26|393.26|395.19|393.19|395.26|393.26|395.19|393.19|12
1721522520000|2024-07-21 00:42:00|395.18|393.18|395.17|393.17|395.2|393.2|395.15|393.15|20
1721522530000|2024-07-21 00:42:10|395.18|393.18|395.16|393.16|395.23|393.23|395.15|393.15|12
1721522540000|2024-07-21 00:42:20|395.17|393.17|395.14|393.14|395.17|393.17|395.12|393.12|10
1721522550000|2024-07-21 00:42:30|395.15|393.15|395.03|393.03|395.15|393.15|395.03|393.03|10
1721522560000|2024-07-21 00:42:40|395.02|393.02|394.84|392.84|395.06|393.06|394.84|392.84|17
1721522570000|2024-07-21 00:42:50|394.83|392.83|394.84|392.84|394.86|392.86|394.82|392.82|13
1721522580000|2024-07-21 00:43:00|394.83|392.83|394.82|392.82|394.92|392.92|394.82|392.82|22
1721522590000|2024-07-21 00:43:10|394.83|392.83|394.79|392.79|394.83|392.83|394.78|392.78|7
1721522600000|2024-07-21 00:43:20|394.8|392.8|394.8|392.8|394.84|392.84|394.78|392.78|18
1721522610000|2024-07-21 00:43:30|394.78|392.78|394.78|392.78|394.8|392.8|394.78|392.78|10
1721522620000|2024-07-21 00:43:40|394.79|392.79|394.83|392.83|394.84|392.84|394.78|392.78|9
1721522630000|2024-07-21 00:43:50|394.81|392.81|394.92|392.92|394.92|392.92|394.81|392.81|12
1721522640000|2024-07-21 00:44:00|394.93|392.93|395.08|393.08|395.09|393.09|394.93|392.93|21
1721522650000|2024-07-21 00:44:10|395.1|393.1|395.18|393.18|395.19|393.19|395.1|393.1|22
1721522660000|2024-07-21 00:44:20|395.19|393.19|395.14|393.14|395.22|393.22|395.13|393.13|16
1721522670000|2024-07-21 00:44:30|395.15|393.15|395.11|393.11|395.16|393.16|395.06|393.06|15
1721522680000|2024-07-21 00:44:40|395.09|393.09|395.21|393.21|395.25|393.25|395.07|393.07|15
1721522690000|2024-07-21 00:44:50|395.26|393.26|395.26|393.26|395.32|393.32|395.24|393.24|18
1721522700000|2024-07-21 00:45:00|395.31|393.31|395.26|393.26|395.31|393.31|395.14|393.14|20
1721522710000|2024-07-21 00:45:10|395.28|393.28|395.26|393.26|395.32|393.32|395.26|393.26|14
1721522720000|2024-07-21 00:45:20|395.25|393.25|395.18|393.18|395.25|393.25|395.13|393.13|14
1721522730000|2024-07-21 00:45:30|395.19|393.19|395.26|393.26|395.32|393.32|395.19|393.19|18
1721522740000|2024-07-21 00:45:40|395.25|393.25|395.39|393.39|395.41|393.41|395.19|393.19|16
1721522750000|2024-07-21 00:45:50|395.38|393.38|395.46|393.46|395.51|393.51|395.38|393.38|19
1721522760000|2024-07-21 00:46:00|395.52|393.52|395.6|393.6|395.73|393.73|395.52|393.52|21
1721522770000|2024-07-21 00:46:10|395.64|393.64|395.77|393.77|395.77|393.77|395.64|393.64|15
1721522780000|2024-07-21 00:46:20|395.78|393.78|395.81|393.81|395.86|393.86|395.78|393.78|19
1721522790000|2024-07-21 00:46:30|395.82|393.82|395.68|393.68|395.87|393.87|395.68|393.68|16
1721522800000|2024-07-21 00:46:40|395.67|393.67|395.77|393.77|395.8|393.8|395.67|393.67|18
1721522810000|2024-07-21 00:46:50|395.76|393.76|395.57|393.57|395.76|393.76|395.54|393.54|17
1721522820000|2024-07-21 00:47:00|395.58|393.58|395.75|393.75|395.83|393.83|395.57|393.57|16
1721522830000|2024-07-21 00:47:10|395.76|393.76|395.87|393.87|395.89|393.89|395.76|393.76|18
1721522840000|2024-07-21 00:47:20|395.88|393.88|395.94|393.94|395.95|393.95|395.87|393.87|11
1721522850000|2024-07-21 00:47:30|395.95|393.95|396.11|394.11|396.18|394.18|395.95|393.95|17
1721522860000|2024-07-21 00:47:40|396.12|394.12|396.04|394.04|396.12|394.12|396.03|394.03|14
1721522870000|2024-07-21 00:47:50|396.09|394.09|396.03|394.03|396.09|394.09|396.03|394.03|7
1721522880000|2024-07-21 00:48:00|396.02|394.02|395.95|393.95|396.05|394.05|395.93|393.93|8
1721522890000|2024-07-21 00:48:10|395.94|393.94|395.74|393.74|395.94|393.94|395.74|393.74|7
1721522900000|2024-07-21 00:48:20|395.72|393.72|395.56|393.56|395.72|393.72|395.56|393.56|5
1721522910000|2024-07-21 00:48:30|395.53|393.53|395.52|393.52|395.58|393.58|395.52|393.52|12
1721522920000|2024-07-21 00:48:40|395.54|393.54|395.72|393.72|395.78|393.78|395.54|393.54|17
1721522930000|2024-07-21 00:48:50|395.71|393.71|395.75|393.75|395.8|393.8|395.69|393.69|10
1721522940000|2024-07-21 00:49:00|395.73|393.73|395.5|393.5|395.73|393.73|395.5|393.5|12
1721522950000|2024-07-21 00:49:10|395.49|393.49|395.42|393.42|395.55|393.55|395.41|393.41|17
1721522960000|2024-07-21 00:49:20|395.43|393.43|395.37|393.37|395.46|393.46|395.36|393.36|20
1721522970000|2024-07-21 00:49:30|395.36|393.36|395.37|393.37|395.4|393.4|395.36|393.36|13
1721522980000|2024-07-21 00:49:40|395.36|393.36|395.53|393.53|395.56|393.56|395.35|393.35|15
1721522990000|2024-07-21 00:49:50|395.55|393.55|395.52|393.52|395.57|393.57|395.52|393.52|15
1721523000000|2024-07-21 00:50:00|395.51|393.51|395.44|393.44|395.51|393.51|395.39|393.39|19
1721523010000|2024-07-21 00:50:10|395.42|393.42|395.45|393.45|395.5|393.5|395.34|393.34|19
1721523020000|2024-07-21 00:50:20|395.43|393.43|395.48|393.48|395.58|393.58|395.43|393.43|19
1721523030000|2024-07-21 00:50:30|395.47|393.47|395.39|393.39|395.47|393.47|395.39|393.39|15
1721523040000|2024-07-21 00:50:40|395.38|393.38|395.25|393.25|395.4|393.4|395.25|393.25|14
1721523050000|2024-07-21 00:50:50|395.23|393.23|395.22|393.22|395.32|393.32|395.19|393.19|17
1721523060000|2024-07-21 00:51:00|395.21|393.21|395.06|393.06|395.28|393.28|395.05|393.05|19
1721523070000|2024-07-21 00:51:10|395.09|393.09|395.12|393.12|395.2|393.2|395.09|393.09|10
1721523080000|2024-07-21 00:51:20|395.11|393.11|395.07|393.07|395.12|393.12|395.06|393.06|14
1721523090000|2024-07-21 00:51:30|395.06|393.06|394.94|392.94|395.06|393.06|394.94|392.94|13
1721523100000|2024-07-21 00:51:40|394.95|392.95|394.97|392.97|395.01|393.01|394.94|392.94|19
1721523110000|2024-07-21 00:51:50|394.98|392.98|395.07|393.07|395.13|393.13|394.97|392.97|19
1721523120000|2024-07-21 00:52:00|395.08|393.08|395.18|393.18|395.18|393.18|394.98|392.98|23
1721523130000|2024-07-21 00:52:10|395.19|393.19|395.23|393.23|395.23|393.23|395.1|393.1|15
1721523140000|2024-07-21 00:52:20|395.25|393.25|395.25|393.25|395.27|393.27|395.21|393.21|13
1721523150000|2024-07-21 00:52:30|395.26|393.26|395.27|393.27|395.28|393.28|395.24|393.24|17
1721523160000|2024-07-21 00:52:40|395.28|393.28|395.19|393.19|395.28|393.28|395.18|393.18|18
1721523170000|2024-07-21 00:52:50|395.22|393.22|395.2|393.2|395.22|393.22|395.18|393.18|6
1721523180000|2024-07-21 00:53:00|395.22|393.22|395.07|393.07|395.22|393.22|395.03|393.03|17
1721523190000|2024-07-21 00:53:10|395.03|393.03|395.06|393.06|395.1|393.1|394.99|392.99|19
1721523200000|2024-07-21 00:53:20|395.03|393.03|395.07|393.07|395.18|393.18|395.03|393.03|23
1721523210000|2024-07-21 00:53:30|395.06|393.06|395.04|393.04|395.09|393.09|395.02|393.02|15
1721523220000|2024-07-21 00:53:40|395.05|393.05|395.27|393.27|395.27|393.27|395.05|393.05|23
1721523230000|2024-07-21 00:53:50|395.26|393.26|395.34|393.34|395.36|393.36|395.24|393.24|17
1721523240000|2024-07-21 00:54:00|395.33|393.33|395.4|393.4|395.43|393.43|395.33|393.33|6
1721523250000|2024-07-21 00:54:10|395.39|393.39|395.23|393.23|395.41|393.41|395.23|393.23|9
1721523260000|2024-07-21 00:54:20|395.22|393.22|395.25|393.25|395.25|393.25|395.19|393.19|12
1721523270000|2024-07-21 00:54:30|395.24|393.24|395.21|393.21|395.25|393.25|395.21|393.21|7
1721523280000|2024-07-21 00:54:40|395.22|393.22|395.21|393.21|395.22|393.22|395.21|393.21|8
1721523290000|2024-07-21 00:54:50|395.22|393.22|395.21|393.21|395.28|393.28|395.2|393.2|19
1721523300000|2024-07-21 00:55:00|395.2|393.2|395.18|393.18|395.2|393.2|395.14|393.14|7
1721523310000|2024-07-21 00:55:10|395.19|393.19|395.32|393.32|395.32|393.32|395.19|393.19|12
1721523320000|2024-07-21 00:55:20|395.28|393.28|395.1|393.1|395.28|393.28|395.1|393.1|12
1721523330000|2024-07-21 00:55:30|395.09|393.09|395.09|393.09|395.13|393.13|395.09|393.09|12
1721523340000|2024-07-21 00:55:40|395.1|393.1|394.83|392.83|395.1|393.1|394.82|392.82|14
1721523350000|2024-07-21 00:55:50|394.84|392.84|394.81|392.81|394.84|392.84|394.8|392.8|6
1721523360000|2024-07-21 00:56:00|394.82|392.82|394.78|392.78|394.87|392.87|394.76|392.76|12
1721523370000|2024-07-21 00:56:10|394.79|392.79|394.82|392.82|394.82|392.82|394.75|392.75|23
1721523380000|2024-07-21 00:56:20|394.81|392.81|394.8|392.8|394.82|392.82|394.74|392.74|15
1721523390000|2024-07-21 00:56:30|394.82|392.82|394.94|392.94|394.95|392.95|394.82|392.82|13
1721523400000|2024-07-21 00:56:40|394.92|392.92|395.11|393.11|395.11|393.11|394.92|392.92|15
1721523410000|2024-07-21 00:56:50|395.13|393.13|395.15|393.15|395.18|393.18|395.11|393.11|14
1721523420000|2024-07-21 00:57:00|395.14|393.14|395.28|393.28|395.3|393.3|395.14|393.14|19
1721523430000|2024-07-21 00:57:10|395.29|393.29|395.26|393.26|395.29|393.29|395.2|393.2|20
1721523440000|2024-07-21 00:57:20|395.28|393.28|395.14|393.14|395.28|393.28|395.12|393.12|20
1721523450000|2024-07-21 00:57:30|395.15|393.15|395.08|393.08|395.15|393.15|395.08|393.08|16
1721523460000|2024-07-21 00:57:40|395.05|393.05|395.01|393.01|395.05|393.05|394.99|392.99|13
1721523470000|2024-07-21 00:57:50|395.02|393.02|395.07|393.07|395.1|393.1|395.02|393.02|15
1721523480000|2024-07-21 00:58:00|395.08|393.08|395.08|393.08|395.14|393.14|395.08|393.08|15
1721523490000|2024-07-21 00:58:10|395.1|393.1|395.05|393.05|395.1|393.1|395.02|393.02|11
1721523500000|2024-07-21 00:58:20|395.08|393.08|395.11|393.11|395.12|393.12|395.08|393.08|14
1721523510000|2024-07-21 00:58:30|395.1|393.1|395.01|393.01|395.1|393.1|394.98|392.98|18
1721523520000|2024-07-21 00:58:40|395|393|394.99|392.99|395.03|393.03|394.98|392.98|17
1721523530000|2024-07-21 00:58:50|394.98|392.98|395.02|393.02|395.03|393.03|394.98|392.98|9
1721523540000|2024-07-21 00:59:00|395.09|393.09|395.1|393.1|395.17|393.17|395.06|393.06|24
1721523550000|2024-07-21 00:59:10|395.09|393.09|395.07|393.07|395.1|393.1|395.07|393.07|15
1721523560000|2024-07-21 00:59:20|395.06|393.06|395.1|393.1|395.11|393.11|395.06|393.06|12
1721523570000|2024-07-21 00:59:30|395.08|393.08|395.08|393.08|395.09|393.09|395.06|393.06|6
1721523580000|2024-07-21 00:59:40|395.07|393.07|395.1|393.1|395.11|393.11|395.04|393.04|12
1721523590000|2024-07-21 00:59:50|395.09|393.09|395.05|393.05|395.1|393.1|395.04|393.04|9
1721523600000|2024-07-21 01:00:00|395.04|393.04|394.88|392.88|395.04|393.04|394.82|392.82|21
1721523610000|2024-07-21 01:00:10|394.89|392.89|394.9|392.9|394.95|392.95|394.88|392.88|20
1721523620000|2024-07-21 01:00:20|394.91|392.91|394.85|392.85|394.91|392.91|394.84|392.84|11
1721523630000|2024-07-21 01:00:30|394.84|392.84|394.94|392.94|395|393|394.84|392.84|15
1721523640000|2024-07-21 01:00:40|394.95|392.95|394.96|392.96|394.96|392.96|394.94|392.94|9
1721523650000|2024-07-21 01:00:50|394.98|392.98|394.92|392.92|395.03|393.03|394.92|392.92|16
1721523660000|2024-07-21 01:01:00|394.93|392.93|394.78|392.78|394.93|392.93|394.76|392.76|17
1721523670000|2024-07-21 01:01:10|394.77|392.77|394.77|392.77|394.79|392.79|394.76|392.76|7
1721523680000|2024-07-21 01:01:20|394.78|392.78|394.75|392.75|394.78|392.78|394.58|392.58|14
1721523690000|2024-07-21 01:01:30|394.77|392.77|394.95|392.95|395.01|393.01|394.77|392.77|11
1721523700000|2024-07-21 01:01:40|394.93|392.93|395|393|395|393|394.85|392.85|11
1721523710000|2024-07-21 01:01:50|394.99|392.99|394.84|392.84|395.01|393.01|394.84|392.84|16
1721523720000|2024-07-21 01:02:00|394.83|392.83|394.78|392.78|394.83|392.83|394.64|392.64|18
1721523730000|2024-07-21 01:02:10|394.79|392.79|394.78|392.78|394.83|392.83|394.77|392.77|16
1721523740000|2024-07-21 01:02:20|394.79|392.79|394.86|392.86|394.88|392.88|394.79|392.79|12
1721523750000|2024-07-21 01:02:30|394.87|392.87|394.72|392.72|394.88|392.88|394.67|392.67|22
1721523760000|2024-07-21 01:02:40|394.73|392.73|394.7|392.7|394.73|392.73|394.6|392.6|14
1721523770000|2024-07-21 01:02:50|394.67|392.67|394.65|392.65|394.69|392.69|394.64|392.64|10
1721523780000|2024-07-21 01:03:00|394.62|392.62|394.63|392.63|394.65|392.65|394.6|392.6|13
1721523790000|2024-07-21 01:03:10|394.62|392.62|394.66|392.66|394.66|392.66|394.62|392.62|12
1721523800000|2024-07-21 01:03:20|394.67|392.67|394.64|392.64|394.73|392.73|394.63|392.63|14
1721523810000|2024-07-21 01:03:30|394.53|392.53|394.49|392.49|394.53|392.53|394.45|392.45|13
1721523820000|2024-07-21 01:03:40|394.48|392.48|394.42|392.42|394.49|392.49|394.4|392.4|15
1721523830000|2024-07-21 01:03:50|394.43|392.43|394.43|392.43|394.45|392.45|394.43|392.43|5
1721523840000|2024-07-21 01:04:00|394.4|392.4|394.39|392.39|394.4|392.4|394.36|392.36|7
1721523850000|2024-07-21 01:04:10|394.4|392.4|394.43|392.43|394.47|392.47|394.4|392.4|12
1721523860000|2024-07-21 01:04:20|394.42|392.42|394.41|392.41|394.42|392.42|394.39|392.39|5
1721523870000|2024-07-21 01:04:30|394.4|392.4|394.33|392.33|394.4|392.4|394.32|392.32|4
1721523880000|2024-07-21 01:04:40|394.32|392.32|393.92|391.92|394.34|392.34|393.92|391.92|19
1721523890000|2024-07-21 01:04:50|393.96|391.96|394.13|392.13|394.2|392.2|393.93|391.93|16
1721523900000|2024-07-21 01:05:00|394.14|392.14|394.09|392.09|394.14|392.14|394.06|392.06|7
1721523910000|2024-07-21 01:05:10|394.1|392.1|394.03|392.03|394.11|392.11|394.01|392.01|12
1721523920000|2024-07-21 01:05:20|394.05|392.05|394.11|392.11|394.29|392.29|394.05|392.05|20
1721523930000|2024-07-21 01:05:30|394.1|392.1|393.94|391.94|394.1|392.1|393.94|391.94|10
1721523940000|2024-07-21 01:05:40|394.01|392.01|394.05|392.05|394.12|392.12|394.01|392.01|18
1721523950000|2024-07-21 01:05:50|394.03|392.03|394.09|392.09|394.14|392.14|394.03|392.03|19
1721523960000|2024-07-21 01:06:00|394.08|392.08|394.18|392.18|394.19|392.19|394.08|392.08|7
1721523970000|2024-07-21 01:06:10|394.21|392.21|394.26|392.26|394.31|392.31|394.18|392.18|17
1721523980000|2024-07-21 01:06:20|394.27|392.27|394.32|392.32|394.37|392.37|394.26|392.26|15
1721523990000|2024-07-21 01:06:30|394.34|392.34|394.32|392.32|394.38|392.38|394.27|392.27|18
1721524000000|2024-07-21 01:06:40|394.31|392.31|394.46|392.46|394.46|392.46|394.28|392.28|17
1721524010000|2024-07-21 01:06:50|394.47|392.47|394.34|392.34|394.48|392.48|394.33|392.33|14
1721524020000|2024-07-21 01:07:00|394.32|392.32|394.29|392.29|394.32|392.32|394.23|392.23|14
1721524030000|2024-07-21 01:07:10|394.28|392.28|394.34|392.34|394.35|392.35|394.28|392.28|13
1721524040000|2024-07-21 01:07:20|394.33|392.33|394.2|392.2|394.34|392.34|394.2|392.2|11
1721524050000|2024-07-21 01:07:30|394.21|392.21|394.28|392.28|394.3|392.3|394.21|392.21|20
1721524060000|2024-07-21 01:07:40|394.35|392.35|394.28|392.28|394.35|392.35|394.27|392.27|12
1721524070000|2024-07-21 01:07:50|394.29|392.29|394.38|392.38|394.4|392.4|394.27|392.27|11
1721524080000|2024-07-21 01:08:00|394.36|392.36|394.3|392.3|394.36|392.36|394.27|392.27|12
1721524090000|2024-07-21 01:08:10|394.31|392.31|394.39|392.39|394.4|392.4|394.29|392.29|14
1721524100000|2024-07-21 01:08:20|394.4|392.4|394.49|392.49|394.49|392.49|394.37|392.37|15
1721524110000|2024-07-21 01:08:30|394.45|392.45|394.48|392.48|394.48|392.48|394.43|392.43|14
1721524120000|2024-07-21 01:08:40|394.47|392.47|394.4|392.4|394.51|392.51|394.39|392.39|18
1721524130000|2024-07-21 01:08:50|394.39|392.39|394.33|392.33|394.4|392.4|394.26|392.26|17
1721524140000|2024-07-21 01:09:00|394.32|392.32|394.3|392.3|394.32|392.32|394.29|392.29|10
1721524150000|2024-07-21 01:09:10|394.31|392.31|394.18|392.18|394.35|392.35|394.18|392.18|12
1721524160000|2024-07-21 01:09:20|394.19|392.19|394.17|392.17|394.2|392.2|394.16|392.16|12
1721524170000|2024-07-21 01:09:30|394.18|392.18|394.33|392.33|394.33|392.33|394.18|392.18|17
1721524180000|2024-07-21 01:09:40|394.32|392.32|394.16|392.16|394.32|392.32|394.16|392.16|11
1721524190000|2024-07-21 01:09:50|394.14|392.14|393.95|391.95|394.14|392.14|393.95|391.95|9
1721524200000|2024-07-21 01:10:00|393.94|391.94|394.08|392.08|394.09|392.09|393.88|391.88|19
1721524210000|2024-07-21 01:10:10|394.09|392.09|394.12|392.12|394.18|392.18|394.09|392.09|13
1721524220000|2024-07-21 01:10:20|394.1|392.1|394.18|392.18|394.2|392.2|394.09|392.09|13
1721524230000|2024-07-21 01:10:30|394.2|392.2|394.26|392.26|394.29|392.29|394.17|392.17|12
1721524240000|2024-07-21 01:10:40|394.27|392.27|394.2|392.2|394.29|392.29|394.2|392.2|12
1721524250000|2024-07-21 01:10:50|394.16|392.16|394.16|392.16|394.17|392.17|394.12|392.12|14
1721524260000|2024-07-21 01:11:00|394.15|392.15|394.15|392.15|394.18|392.18|394.1|392.1|16
1721524270000|2024-07-21 01:11:10|394.14|392.14|394.09|392.09|394.15|392.15|394.09|392.09|7
1721524280000|2024-07-21 01:11:20|394.08|392.08|394.08|392.08|394.08|392.08|394.07|392.07|3
1721524290000|2024-07-21 01:11:30|394.1|392.1|394.09|392.09|394.11|392.11|394.08|392.08|11
1721524300000|2024-07-21 01:11:40|394.1|392.1|394.05|392.05|394.1|392.1|394.05|392.05|8
1721524310000|2024-07-21 01:11:50|394.06|392.06|393.92|391.92|394.06|392.06|393.92|391.92|14
1721524320000|2024-07-21 01:12:00|393.93|391.93|393.97|391.97|394.01|392.01|393.92|391.92|20
1721524330000|2024-07-21 01:12:10|393.99|391.99|393.97|391.97|394.01|392.01|393.97|391.97|7
1721524340000|2024-07-21 01:12:20|393.96|391.96|393.98|391.98|393.99|391.99|393.93|391.93|9
1721524350000|2024-07-21 01:12:30|393.99|391.99|394.06|392.06|394.06|392.06|393.98|391.98|5
1721524360000|2024-07-21 01:12:40|394.08|392.08|394.03|392.03|394.08|392.08|394.02|392.02|10
1721524370000|2024-07-21 01:12:50|394.02|392.02|394.03|392.03|394.04|392.04|394.02|392.02|4
1721524380000|2024-07-21 01:13:00|394.04|392.04|394.28|392.28|394.28|392.28|394.04|392.04|12
1721524390000|2024-07-21 01:13:10|394.29|392.29|394.35|392.35|394.45|392.45|394.28|392.28|21
1721524400000|2024-07-21 01:13:20|394.36|392.36|394.49|392.49|394.54|392.54|394.36|392.36|16
1721524410000|2024-07-21 01:13:30|394.48|392.48|394.43|392.43|394.48|392.48|394.43|392.43|11
1721524420000|2024-07-21 01:13:40|394.47|392.47|394.44|392.44|394.5|392.5|394.44|392.44|12
1721524430000|2024-07-21 01:13:50|394.46|392.46|394.5|392.5|394.51|392.51|394.45|392.45|10
1721524440000|2024-07-21 01:14:00|394.51|392.51|394.47|392.47|394.51|392.51|394.46|392.46|13
1721524450000|2024-07-21 01:14:10|394.46|392.46|394.6|392.6|394.6|392.6|394.46|392.46|12
1721524460000|2024-07-21 01:14:20|394.61|392.61|394.59|392.59|394.62|392.62|394.57|392.57|15
1721524470000|2024-07-21 01:14:30|394.58|392.58|394.55|392.55|394.58|392.58|394.52|392.52|11
1721524480000|2024-07-21 01:14:40|394.54|392.54|394.52|392.52|394.56|392.56|394.52|392.52|9
1721524490000|2024-07-21 01:14:50|394.51|392.51|394.41|392.41|394.52|392.52|394.41|392.41|12
1721524500000|2024-07-21 01:15:00|394.42|392.42|394.45|392.45|394.47|392.47|394.42|392.42|8
1721524510000|2024-07-21 01:15:10|394.44|392.44|394.56|392.56|394.56|392.56|394.44|392.44|6
1721524520000|2024-07-21 01:15:20|394.59|392.59|394.63|392.63|394.73|392.73|394.59|392.59|18
1721524530000|2024-07-21 01:15:30|394.62|392.62|394.68|392.68|394.69|392.69|394.6|392.6|15
1721524540000|2024-07-21 01:15:40|394.71|392.71|394.71|392.71|394.71|392.71|394.69|392.69|8
1721524550000|2024-07-21 01:15:50|394.7|392.7|394.69|392.69|394.7|392.7|394.69|392.69|2
1721524560000|2024-07-21 01:16:00|394.68|392.68|394.72|392.72|394.73|392.73|394.67|392.67|16
1721524570000|2024-07-21 01:16:10|394.73|392.73|394.78|392.78|394.83|392.83|394.72|392.72|16
1721524580000|2024-07-21 01:16:20|394.77|392.77|394.76|392.76|394.77|392.77|394.75|392.75|8
1721524590000|2024-07-21 01:16:30|394.75|392.75|394.78|392.78|394.8|392.8|394.75|392.75|8
1721524600000|2024-07-21 01:16:40|394.77|392.77|394.98|392.98|395.01|393.01|394.76|392.76|19
1721524610000|2024-07-21 01:16:50|394.97|392.97|394.89|392.89|394.97|392.97|394.89|392.89|14
1721524620000|2024-07-21 01:17:00|394.88|392.88|395|393|395.01|393.01|394.87|392.87|14
1721524630000|2024-07-21 01:17:10|395.01|393.01|395.13|393.13|395.2|393.2|395.01|393.01|18
1721524640000|2024-07-21 01:17:20|395.14|393.14|395.23|393.23|395.24|393.24|395.14|393.14|16
1721524650000|2024-07-21 01:17:30|395.24|393.24|395.12|393.12|395.25|393.25|395.12|393.12|14
1721524660000|2024-07-21 01:17:40|395.1|393.1|394.97|392.97|395.1|393.1|394.97|392.97|19
1721524670000|2024-07-21 01:17:50|394.95|392.95|394.79|392.79|394.95|392.95|394.78|392.78|11
1721524680000|2024-07-21 01:18:00|394.78|392.78|394.82|392.82|394.85|392.85|394.78|392.78|10
1721524690000|2024-07-21 01:18:10|394.81|392.81|394.84|392.84|394.84|392.84|394.8|392.8|14
1721524700000|2024-07-21 01:18:20|394.83|392.83|395.03|393.03|395.03|393.03|394.83|392.83|13
1721524710000|2024-07-21 01:18:30|395.04|393.04|395.14|393.14|395.15|393.15|395.03|393.03|15
1721524720000|2024-07-21 01:18:40|395.12|393.12|395.12|393.12|395.13|393.13|395.05|393.05|12
1721524730000|2024-07-21 01:18:50|395.1|393.1|395.09|393.09|395.11|393.11|395.09|393.09|4
1721524740000|2024-07-21 01:19:00|395.12|393.12|395.43|393.43|395.43|393.43|395.12|393.12|12
1721524750000|2024-07-21 01:19:10|395.42|393.42|395.38|393.38|395.42|393.42|395.35|393.35|19
1721524760000|2024-07-21 01:19:20|395.39|393.39|395.48|393.48|395.6|393.6|395.39|393.39|16
1721524770000|2024-07-21 01:19:30|395.45|393.45|395.31|393.31|395.45|393.45|395.2|393.2|16
1721524780000|2024-07-21 01:19:40|395.3|393.3|395.3|393.3|395.31|393.31|395.29|393.29|8
1721524790000|2024-07-21 01:19:50|395.29|393.29|395.27|393.27|395.3|393.3|395.23|393.23|16
1721524800000|2024-07-21 01:20:00|395.26|393.26|395.15|393.15|395.26|393.26|395.13|393.13|16
1721524810000|2024-07-21 01:20:10|395.16|393.16|395.3|393.3|395.3|393.3|395.16|393.16|11
1721524820000|2024-07-21 01:20:20|395.32|393.32|395.28|393.28|395.32|393.32|395.28|393.28|4
1721524830000|2024-07-21 01:20:30|395.29|393.29|395.44|393.44|395.44|393.44|395.28|393.28|8
1721524840000|2024-07-21 01:20:40|395.45|393.45|395.46|393.46|395.46|393.46|395.39|393.39|11
1721524850000|2024-07-21 01:20:50|395.44|393.44|395.48|393.48|395.52|393.52|395.44|393.44|11
1721524860000|2024-07-21 01:21:00|395.51|393.51|395.53|393.53|395.53|393.53|395.47|393.47|15
1721524870000|2024-07-21 01:21:10|395.54|393.54|395.51|393.51|395.56|393.56|395.5|393.5|17
1721524880000|2024-07-21 01:21:20|395.52|393.52|395.47|393.47|395.52|393.52|395.45|393.45|8
1721524890000|2024-07-21 01:21:30|395.5|393.5|395.58|393.58|395.58|393.58|395.49|393.49|12
1721524920000|2024-07-21 01:22:00|395.59|393.59|395.71|393.71|395.71|393.71|395.59|393.59|3
1721524930000|2024-07-21 01:22:10|395.72|393.72|395.72|393.72|395.73|393.73|395.72|393.72|3
1721524940000|2024-07-21 01:22:20|395.73|393.73|395.74|393.74|395.74|393.74|395.73|393.73|2
1721524960000|2024-07-21 01:22:40|395.75|393.75|395.75|393.75|395.75|393.75|395.75|393.75|1
1721524980000|2024-07-21 01:23:00|395.85|393.85|396.11|394.11|396.11|394.11|395.85|393.85|7
1721524990000|2024-07-21 01:23:10|396.13|394.13|396.18|394.18|396.18|394.18|396.13|394.13|5
1721525000000|2024-07-21 01:23:20|396.22|394.22|396.24|394.24|396.29|394.29|396.22|394.22|8
1721525010000|2024-07-21 01:23:30|396.23|394.23|396.29|394.29|396.29|394.29|396.21|394.21|10
1721525020000|2024-07-21 01:23:40|396.3|394.3|396.64|394.64|396.64|394.64|396.3|394.3|5
1721525030000|2024-07-21 01:23:50|396.62|394.62|396.56|394.56|396.62|394.62|396.55|394.55|7
1721525040000|2024-07-21 01:24:00|396.55|394.55|396.37|394.37|396.55|394.55|396.33|394.33|23
1721525050000|2024-07-21 01:24:10|396.36|394.36|396.43|394.43|396.44|394.44|396.36|394.36|12
1721525060000|2024-07-21 01:24:20|396.42|394.42|396.56|394.56|396.56|394.56|396.4|394.4|21
1721525070000|2024-07-21 01:24:30|396.57|394.57|396.5|394.5|396.57|394.57|396.5|394.5|13
1721525080000|2024-07-21 01:24:40|396.49|394.49|396.51|394.51|396.53|394.53|396.48|394.48|12
1721525090000|2024-07-21 01:24:50|396.47|394.47|396.52|394.52|396.59|394.59|396.4|394.4|14
1721525100000|2024-07-21 01:25:00|396.53|394.53|396.51|394.51|396.56|394.56|396.5|394.5|9
1721525110000|2024-07-21 01:25:10|396.52|394.52|396.59|394.59|396.6|394.6|396.52|394.52|5
1721525120000|2024-07-21 01:25:20|396.57|394.57|396.34|394.34|396.57|394.57|396.34|394.34|10
1721525130000|2024-07-21 01:25:30|396.35|394.35|396.43|394.43|396.43|394.43|396.35|394.35|12
1721525140000|2024-07-21 01:25:40|396.42|394.42|396.25|394.25|396.42|394.42|396.24|394.24|10
1721525150000|2024-07-21 01:25:50|396.26|394.26|396.26|394.26|396.29|394.29|396.26|394.26|5
1721525160000|2024-07-21 01:26:00|396.27|394.27|396.24|394.24|396.29|394.29|396.24|394.24|5
1721525170000|2024-07-21 01:26:10|396.23|394.23|396.15|394.15|396.28|394.28|396.15|394.15|10
1721525180000|2024-07-21 01:26:20|396.14|394.14|396.18|394.18|396.18|394.18|396.11|394.11|9
1721525190000|2024-07-21 01:26:30|396.19|394.19|396.18|394.18|396.2|394.2|396.17|394.17|7
1721525200000|2024-07-21 01:26:40|396.19|394.19|395.98|393.98|396.19|394.19|395.98|393.98|16
1721525210000|2024-07-21 01:26:50|395.99|393.99|395.82|393.82|396.09|394.09|395.82|393.82|16
1721525220000|2024-07-21 01:27:00|395.83|393.83|395.89|393.89|395.89|393.89|395.76|393.76|13
1721525230000|2024-07-21 01:27:10|396|394|396.03|394.03|396.04|394.04|396|394|9
1721525240000|2024-07-21 01:27:20|396.02|394.02|396.19|394.19|396.19|394.19|396.02|394.02|14
1721525250000|2024-07-21 01:27:30|396.2|394.2|396.2|394.2|396.2|394.2|396.16|394.16|5
1721525260000|2024-07-21 01:27:40|396.19|394.19|396.14|394.14|396.2|394.2|396.13|394.13|12
1721525270000|2024-07-21 01:27:50|396.15|394.15|396.16|394.16|396.21|394.21|396.15|394.15|12
1721525280000|2024-07-21 01:28:00|396.17|394.17|396.16|394.16|396.18|394.18|396.14|394.14|12
1721525290000|2024-07-21 01:28:10|396.15|394.15|396.14|394.14|396.17|394.17|396.14|394.14|19
1721525300000|2024-07-21 01:28:20|396.13|394.13|396.09|394.09|396.14|394.14|396.08|394.08|12
1721525310000|2024-07-21 01:28:30|396.1|394.1|396.14|394.14|396.17|394.17|396.1|394.1|14
1721525320000|2024-07-21 01:28:40|396.13|394.13|396.1|394.1|396.13|394.13|396.09|394.09|7
1721525330000|2024-07-21 01:28:50|396.09|394.09|396.03|394.03|396.1|394.1|396.03|394.03|10
1721525340000|2024-07-21 01:29:00|396.04|394.04|395.94|393.94|396.04|394.04|395.92|393.92|8
1721525350000|2024-07-21 01:29:10|395.93|393.93|395.99|393.99|396.03|394.03|395.93|393.93|15
1721525360000|2024-07-21 01:29:20|395.98|393.98|395.98|393.98|396.05|394.05|395.98|393.98|13
1721525370000|2024-07-21 01:29:30|396|394|395.99|393.99|396.01|394.01|395.99|393.99|8
1721525380000|2024-07-21 01:29:40|396|394|395.8|393.8|396.02|394.02|395.79|393.79|17
1721525390000|2024-07-21 01:29:50|395.79|393.79|395.78|393.78|395.79|393.79|395.75|393.75|15
1721525400000|2024-07-21 01:30:00|395.77|393.77|395.95|393.95|395.95|393.95|395.76|393.76|12
1721525410000|2024-07-21 01:30:10|396.01|394.01|395.86|393.86|396.04|394.04|395.85|393.85|15
1721525420000|2024-07-21 01:30:20|395.87|393.87|395.99|393.99|396|394|395.86|393.86|15
1721525430000|2024-07-21 01:30:30|396|394|396.06|394.06|396.08|394.08|396|394|14
1721525440000|2024-07-21 01:30:40|396.07|394.07|396.12|394.12|396.2|394.2|396.06|394.06|12
1721525450000|2024-07-21 01:30:50|396.1|394.1|396.21|394.21|396.22|394.22|396.1|394.1|21
1721525460000|2024-07-21 01:31:00|396.19|394.19|396.23|394.23|396.25|394.25|396.18|394.18|13
1721525470000|2024-07-21 01:31:10|396.22|394.22|396.21|394.21|396.25|394.25|396.15|394.15|12
1721525480000|2024-07-21 01:31:20|396.22|394.22|396.05|394.05|396.37|394.37|396.05|394.05|15
1721525490000|2024-07-21 01:31:30|396.06|394.06|396.11|394.11|396.14|394.14|396.05|394.05|8
1721525500000|2024-07-21 01:31:40|396.1|394.1|395.97|393.97|396.15|394.15|395.95|393.95|14
1721525510000|2024-07-21 01:31:50|396|394|396.12|394.12|396.14|394.14|396|394|15
1721525520000|2024-07-21 01:32:00|396.08|394.08|395.94|393.94|396.08|394.08|395.94|393.94|8
1721525530000|2024-07-21 01:32:10|395.96|393.96|395.93|393.93|395.96|393.96|395.93|393.93|3
1721525540000|2024-07-21 01:32:20|395.8|393.8|395.71|393.71|395.8|393.8|395.71|393.71|15
1721525550000|2024-07-21 01:32:30|395.72|393.72|395.7|393.7|395.74|393.74|395.69|393.69|11
1721525570000|2024-07-21 01:32:50|395.69|393.69|395.62|393.62|395.69|393.69|395.61|393.61|8
1721525580000|2024-07-21 01:33:00|395.6|393.6|395.6|393.6|395.62|393.62|395.57|393.57|10
1721525590000|2024-07-21 01:33:10|395.61|393.61|395.68|393.68|395.7|393.7|395.61|393.61|13
1721525600000|2024-07-21 01:33:20|395.69|393.69|395.84|393.84|395.87|393.87|395.69|393.69|17
1721525610000|2024-07-21 01:33:30|395.85|393.85|395.83|393.83|395.85|393.85|395.82|393.82|14
1721525620000|2024-07-21 01:33:40|395.84|393.84|395.83|393.83|395.85|393.85|395.8|393.8|11
1721525630000|2024-07-21 01:33:50|395.82|393.82|395.72|393.72|395.84|393.84|395.72|393.72|15
1721525640000|2024-07-21 01:34:00|395.69|393.69|395.71|393.71|395.74|393.74|395.58|393.58|15
1721525650000|2024-07-21 01:34:10|395.72|393.72|395.72|393.72|395.72|393.72|395.69|393.69|12
1721525660000|2024-07-21 01:34:20|395.73|393.73|395.73|393.73|395.75|393.75|395.71|393.71|12
1721525670000|2024-07-21 01:34:30|395.74|393.74|395.66|393.66|395.74|393.74|395.66|393.66|9
1721525680000|2024-07-21 01:34:40|395.64|393.64|395.67|393.67|395.68|393.68|395.57|393.57|10
1721525690000|2024-07-21 01:34:50|395.71|393.71|395.58|393.58|395.77|393.77|395.58|393.58|13
1721525700000|2024-07-21 01:35:00|395.57|393.57|395.71|393.71|395.71|393.71|395.55|393.55|13
1721525710000|2024-07-21 01:35:10|395.7|393.7|395.78|393.78|395.78|393.78|395.7|393.7|13
1721525720000|2024-07-21 01:35:20|395.8|393.8|395.82|393.82|395.82|393.82|395.79|393.79|15
1721525730000|2024-07-21 01:35:30|395.83|393.83|395.92|393.92|395.92|393.92|395.83|393.83|11
1721525740000|2024-07-21 01:35:40|395.91|393.91|395.92|393.92|395.92|393.92|395.91|393.91|2
1721525750000|2024-07-21 01:35:50|395.91|393.91|395.92|393.92|395.93|393.93|395.91|393.91|8
1721525760000|2024-07-21 01:36:00|395.91|393.91|395.94|393.94|395.94|393.94|395.89|393.89|10
1721525840000|2024-07-21 01:37:20|395.97|393.97|395.98|393.98|395.98|393.98|395.97|393.97|2
1721525860000|2024-07-21 01:37:40|395.94|393.94|395.94|393.94|395.94|393.94|395.94|393.94|1
1721525870000|2024-07-21 01:37:50|395.93|393.93|395.94|393.94|395.94|393.94|395.93|393.93|2
1721525950000|2024-07-21 01:39:10|395.95|393.95|395.95|393.95|395.95|393.95|395.95|393.95|1
1721525960000|2024-07-21 01:39:20|395.94|393.94|395.95|393.95|395.95|393.95|395.94|393.94|2
1721525970000|2024-07-21 01:39:30|395.97|393.97|396.11|394.11|396.11|394.11|395.97|393.97|3
1721525990000|2024-07-21 01:39:50|396.12|394.12|396.12|394.12|396.12|394.12|396.12|394.12|1
1721526000000|2024-07-21 01:40:00|396.13|394.13|396.32|394.32|396.32|394.32|396.13|394.13|4
1721526020000|2024-07-21 01:40:20|396.33|394.33|396.33|394.33|396.33|394.33|396.33|394.33|1
1721526030000|2024-07-21 01:40:30|396.34|394.34|396.36|394.36|396.37|394.37|396.34|394.34|6
1721526050000|2024-07-21 01:40:50|396.37|394.37|396.37|394.37|396.37|394.37|396.37|394.37|1
1721526060000|2024-07-21 01:41:00|396.5|394.5|396.74|394.74|396.76|394.76|396.5|394.5|16
1721526070000|2024-07-21 01:41:10|396.79|394.79|396.92|394.92|396.95|394.95|396.79|394.79|19
1721526080000|2024-07-21 01:41:20|396.98|394.98|396.91|394.91|396.98|394.98|396.91|394.91|10
1721526090000|2024-07-21 01:41:30|396.87|394.87|396.79|394.79|396.87|394.87|396.75|394.75|17
1721526100000|2024-07-21 01:41:40|396.8|394.8|396.78|394.78|396.86|394.86|396.77|394.77|12
1721526110000|2024-07-21 01:41:50|396.77|394.77|396.78|394.78|396.79|394.79|396.77|394.77|8
1721526120000|2024-07-21 01:42:00|396.77|394.77|396.87|394.87|396.87|394.87|396.68|394.68|21
1721526130000|2024-07-21 01:42:10|396.88|394.88|397.08|395.08|397.08|395.08|396.86|394.86|19
1721526140000|2024-07-21 01:42:20|397.09|395.09|397.11|395.11|397.12|395.12|397.03|395.03|13
1721526150000|2024-07-21 01:42:30|397.1|395.1|397.16|395.16|397.16|395.16|397.08|395.08|12
1721526160000|2024-07-21 01:42:40|397.15|395.15|397.13|395.13|397.15|395.15|397.13|395.13|5
1721526170000|2024-07-21 01:42:50|397.15|395.15|397.13|395.13|397.16|395.16|397.12|395.12|11
1721526180000|2024-07-21 01:43:00|397.14|395.14|397.24|395.24|397.25|395.25|397.14|395.14|12
1721526190000|2024-07-21 01:43:10|397.23|395.23|397.24|395.24|397.25|395.25|397.18|395.18|19
1721526200000|2024-07-21 01:43:20|397.25|395.25|397.21|395.21|397.25|395.25|397.2|395.2|13
1721526210000|2024-07-21 01:43:30|397.19|395.19|397.2|395.2|397.26|395.26|397.19|395.19|17
1721526220000|2024-07-21 01:43:40|397.23|395.23|397.27|395.27|397.29|395.29|397.22|395.22|12
1721526230000|2024-07-21 01:43:50|397.28|395.28|397.27|395.27|397.29|395.29|397.27|395.27|8
1721526240000|2024-07-21 01:44:00|397.28|395.28|397.3|395.3|397.3|395.3|397.26|395.26|9
1721526260000|2024-07-21 01:44:20|397.27|395.27|397.27|395.27|397.28|395.28|397.26|395.26|5
1721526270000|2024-07-21 01:44:30|397.28|395.28|397.26|395.26|397.28|395.28|397.25|395.25|12
1721526280000|2024-07-21 01:44:40|397.25|395.25|397.3|395.3|397.3|395.3|397.25|395.25|18
1721526290000|2024-07-21 01:44:50|397.28|395.28|397.22|395.22|397.28|395.28|397.18|395.18|11
1721526300000|2024-07-21 01:45:00|397.21|395.21|397.07|395.07|397.21|395.21|397.07|395.07|22
1721526310000|2024-07-21 01:45:10|397.06|395.06|396.82|394.82|397.06|395.06|396.8|394.8|13
1721526320000|2024-07-21 01:45:20|396.88|394.88|397.1|395.1|397.13|395.13|396.88|394.88|17
1721526330000|2024-07-21 01:45:30|397.08|395.08|397.13|395.13|397.17|395.17|397.08|395.08|16
1721526340000|2024-07-21 01:45:40|397.14|395.14|396.97|394.97|397.14|395.14|396.97|394.97|21
1721526350000|2024-07-21 01:45:50|396.98|394.98|397.04|395.04|397.04|395.04|396.98|394.98|12
1721526360000|2024-07-21 01:46:00|397.05|395.05|397.1|395.1|397.15|395.15|397|395|23
1721526370000|2024-07-21 01:46:10|397.09|395.09|397.1|395.1|397.12|395.12|397.08|395.08|14
1721526380000|2024-07-21 01:46:20|397.11|395.11|397.26|395.26|397.26|395.26|397.11|395.11|16
1721526390000|2024-07-21 01:46:30|397.27|395.27|397.11|395.11|397.28|395.28|397.11|395.11|18
1721526400000|2024-07-21 01:46:40|397.1|395.1|397.08|395.08|397.15|395.15|397.07|395.07|14
1721526410000|2024-07-21 01:46:50|397.07|395.07|397.11|395.11|397.15|395.15|397.07|395.07|13
1721526420000|2024-07-21 01:47:00|397.1|395.1|397.19|395.19|397.19|395.19|397.09|395.09|14
1721526430000|2024-07-21 01:47:10|397.2|395.2|397.3|395.3|397.3|395.3|397.19|395.19|10
1721526440000|2024-07-21 01:47:20|397.27|395.27|397.3|395.3|397.3|395.3|397.27|395.27|3
1721526450000|2024-07-21 01:47:30|397.29|395.29|397.27|395.27|397.3|395.3|397.27|395.27|5
1721526460000|2024-07-21 01:47:40|397.28|395.28|397.23|395.23|397.28|395.28|397.21|395.21|8
1721526470000|2024-07-21 01:47:50|397.24|395.24|397.28|395.28|397.28|395.28|397.22|395.22|18
1721526480000|2024-07-21 01:48:00|397.27|395.27|397.3|395.3|397.3|395.3|397.27|395.27|4
1721526530000|2024-07-21 01:48:50|397.31|395.31|397.31|395.31|397.31|395.31|397.31|395.31|1
1721526540000|2024-07-21 01:49:00|397.33|395.33|397.62|395.62|397.62|395.62|397.31|395.31|7
1721526550000|2024-07-21 01:49:10|397.63|395.63|397.62|395.62|397.63|395.63|397.62|395.62|2
1721526560000|2024-07-21 01:49:20|397.59|395.59|397.62|395.62|397.62|395.62|397.59|395.59|4
1721526580000|2024-07-21 01:49:40|397.59|395.59|397.62|395.62|397.62|395.62|397.58|395.58|13
1721526590000|2024-07-21 01:49:50|397.6|395.6|397.47|395.47|397.6|395.6|397.46|395.46|11
1721526600000|2024-07-21 01:50:00|397.48|395.48|397.5|395.5|397.53|395.53|397.46|395.46|11
1721526610000|2024-07-21 01:50:10|397.49|395.49|397.6|395.6|397.62|395.62|397.49|395.49|13
1721526620000|2024-07-21 01:50:20|397.59|395.59|397.62|395.62|397.62|395.62|397.58|395.58|11
1721526630000|2024-07-21 01:50:30|397.6|395.6|397.62|395.62|397.62|395.62|397.6|395.6|13
1721526640000|2024-07-21 01:50:40|397.6|395.6|397.5|395.5|397.62|395.62|397.49|395.49|7
1721526650000|2024-07-21 01:50:50|397.51|395.51|397.49|395.49|397.55|395.55|397.48|395.48|13
1721526660000|2024-07-21 01:51:00|397.5|395.5|397.51|395.51|397.54|395.54|397.49|395.49|21
1721526670000|2024-07-21 01:51:10|397.5|395.5|397.37|395.37|397.52|395.52|397.37|395.37|15
1721526680000|2024-07-21 01:51:20|397.36|395.36|397.37|395.37|397.39|395.39|397.29|395.29|13
1721526690000|2024-07-21 01:51:30|397.36|395.36|397.36|395.36|397.39|395.39|397.33|395.33|16
1721526700000|2024-07-21 01:51:40|397.34|395.34|397.29|395.29|397.36|395.36|397.28|395.28|13
1721526710000|2024-07-21 01:51:50|397.28|395.28|397.2|395.2|397.28|395.28|397.19|395.19|11
1721526720000|2024-07-21 01:52:00|397.21|395.21|397.27|395.27|397.3|395.3|397.21|395.21|8
1721526730000|2024-07-21 01:52:10|397.23|395.23|397.19|395.19|397.24|395.24|397.18|395.18|16
1721526740000|2024-07-21 01:52:20|397.18|395.18|397.06|395.06|397.2|395.2|397.06|395.06|14
1721526750000|2024-07-21 01:52:30|397.07|395.07|397.25|395.25|397.25|395.25|397.02|395.02|18
1721526760000|2024-07-21 01:52:40|397.23|395.23|397.2|395.2|397.25|395.25|397.14|395.14|21
1721526770000|2024-07-21 01:52:50|397.21|395.21|397.24|395.24|397.29|395.29|397.21|395.21|8
1721526780000|2024-07-21 01:53:00|397.25|395.25|397.28|395.28|397.32|395.32|397.24|395.24|18
1721526790000|2024-07-21 01:53:10|397.26|395.26|397.24|395.24|397.27|395.27|397.2|395.2|12
1721526800000|2024-07-21 01:53:20|397.23|395.23|397.23|395.23|397.25|395.25|397.21|395.21|10
1721526810000|2024-07-21 01:53:30|397.26|395.26|397.23|395.23|397.29|395.29|397.2|395.2|17
1721526820000|2024-07-21 01:53:40|397.24|395.24|397.29|395.29|397.32|395.32|397.21|395.21|21
1721526830000|2024-07-21 01:53:50|397.23|395.23|397.26|395.26|397.27|395.27|397.22|395.22|15
1721526840000|2024-07-21 01:54:00|397.25|395.25|397.38|395.38|397.4|395.4|397.25|395.25|13
1721526850000|2024-07-21 01:54:10|397.37|395.37|397.37|395.37|397.44|395.44|397.37|395.37|16
1721526860000|2024-07-21 01:54:20|397.38|395.38|397.32|395.32|397.38|395.38|397.31|395.31|10
1721526870000|2024-07-21 01:54:30|397.33|395.33|397.36|395.36|397.36|395.36|397.3|395.3|15
1721526880000|2024-07-21 01:54:40|397.35|395.35|397.35|395.35|397.36|395.36|397.35|395.35|11
1721526890000|2024-07-21 01:54:50|397.34|395.34|397.37|395.37|397.41|395.41|397.34|395.34|9
1721526900000|2024-07-21 01:55:00|397.36|395.36|397.33|395.33|397.37|395.37|397.33|395.33|12
1721526910000|2024-07-21 01:55:10|397.34|395.34|397.32|395.32|397.34|395.34|397.32|395.32|5
1721526920000|2024-07-21 01:55:20|397.31|395.31|397.31|395.31|397.31|395.31|397.3|395.3|3
1721526930000|2024-07-21 01:55:30|397.32|395.32|397.3|395.3|397.32|395.32|397.3|395.3|5
1721526940000|2024-07-21 01:55:40|397.31|395.31|397.31|395.31|397.31|395.31|397.31|395.31|1
1721526950000|2024-07-21 01:55:50|397.3|395.3|397.31|395.31|397.31|395.31|397.3|395.3|4
1721526960000|2024-07-21 01:56:00|397.29|395.29|396.95|394.95|397.29|395.29|396.95|394.95|5
1721526970000|2024-07-21 01:56:10|396.91|394.91|396.91|394.91|396.93|394.93|396.91|394.91|5
1721526980000|2024-07-21 01:56:20|396.95|394.95|396.94|394.94|396.95|394.95|396.94|394.94|2
1721526990000|2024-07-21 01:56:30|396.96|394.96|397.1|395.1|397.14|395.14|396.96|394.96|12
1721527000000|2024-07-21 01:56:40|397.09|395.09|397.04|395.04|397.1|395.1|397.01|395.01|20
1721527010000|2024-07-21 01:56:50|397.03|395.03|396.99|394.99|397.03|395.03|396.92|394.92|16
1721527020000|2024-07-21 01:57:00|397|395|397|395|397|395|396.96|394.96|13
1721527030000|2024-07-21 01:57:10|396.99|394.99|397.08|395.08|397.08|395.08|396.98|394.98|17
1721527040000|2024-07-21 01:57:20|397.06|395.06|397.05|395.05|397.06|395.06|397.01|395.01|13
1721527050000|2024-07-21 01:57:30|397.06|395.06|397.05|395.05|397.08|395.08|397.03|395.03|19
1721527060000|2024-07-21 01:57:40|397.06|395.06|397.08|395.08|397.09|395.09|397.05|395.05|13
1721527070000|2024-07-21 01:57:50|397.06|395.06|397.03|395.03|397.07|395.07|397|395|11
1721527080000|2024-07-21 01:58:00|397.02|395.02|397.01|395.01|397.05|395.05|397|395|15
1721527090000|2024-07-21 01:58:10|397|395|396.96|394.96|397|395|396.91|394.91|13
1721527100000|2024-07-21 01:58:20|396.99|394.99|396.93|394.93|396.99|394.99|396.93|394.93|7
1721527110000|2024-07-21 01:58:30|396.94|394.94|396.97|394.97|396.99|394.99|396.93|394.93|13
1721527120000|2024-07-21 01:58:40|396.98|394.98|397.02|395.02|397.06|395.06|396.98|394.98|12
1721527130000|2024-07-21 01:58:50|397.03|395.03|396.96|394.96|397.03|395.03|396.94|394.94|10
1721527140000|2024-07-21 01:59:00|396.95|394.95|396.94|394.94|396.95|394.95|396.91|394.91|14
1721527150000|2024-07-21 01:59:10|396.93|394.93|396.92|394.92|396.95|394.95|396.91|394.91|16
1721527160000|2024-07-21 01:59:20|396.94|394.94|396.85|394.85|396.94|394.94|396.85|394.85|10
1721527170000|2024-07-21 01:59:30|396.84|394.84|396.81|394.81|396.84|394.84|396.81|394.81|8
1721527180000|2024-07-21 01:59:40|396.82|394.82|396.72|394.72|396.82|394.82|396.72|394.72|9
1721527190000|2024-07-21 01:59:50|396.74|394.74|396.73|394.73|396.75|394.75|396.72|394.72|9
1721527200000|2024-07-21 02:00:00|396.72|394.72|396.72|394.72|396.81|394.81|396.63|394.63|13
1721527210000|2024-07-21 02:00:10|396.69|394.69|396.63|394.63|396.71|394.71|396.63|394.63|18
1721527220000|2024-07-21 02:00:20|396.61|394.61|396.61|394.61|396.61|394.61|396.59|394.59|4
1721527230000|2024-07-21 02:00:30|396.62|394.62|396.61|394.61|396.62|394.62|396.6|394.6|4
1721527240000|2024-07-21 02:00:40|396.6|394.6|396.6|394.6|396.65|394.65|396.59|394.59|13
1721527250000|2024-07-21 02:00:50|396.59|394.59|396.66|394.66|396.67|394.67|396.59|394.59|11
1721527260000|2024-07-21 02:01:00|396.65|394.65|396.63|394.63|396.65|394.65|396.58|394.58|13
1721527270000|2024-07-21 02:01:10|396.65|394.65|396.62|394.62|396.68|394.68|396.61|394.61|13
1721527280000|2024-07-21 02:01:20|396.61|394.61|396.62|394.62|396.62|394.62|396.59|394.59|7
1721527290000|2024-07-21 02:01:30|396.63|394.63|396.68|394.68|396.72|394.72|396.63|394.63|17
1721527300000|2024-07-21 02:01:40|396.67|394.67|396.64|394.64|396.68|394.68|396.63|394.63|16
1721527310000|2024-07-21 02:01:50|396.65|394.65|396.54|394.54|396.65|394.65|396.54|394.54|9
1721527320000|2024-07-21 02:02:00|396.52|394.52|396.46|394.46|396.52|394.52|396.44|394.44|6
1721527330000|2024-07-21 02:02:10|396.45|394.45|396.44|394.44|396.46|394.46|396.43|394.43|6
1721527340000|2024-07-21 02:02:20|396.43|394.43|396.42|394.42|396.44|394.44|396.42|394.42|10
1721527360000|2024-07-21 02:02:40|396.41|394.41|396.42|394.42|396.42|394.42|396.41|394.41|4
1721527370000|2024-07-21 02:02:50|396.41|394.41|396.41|394.41|396.42|394.42|396.39|394.39|12
1721527380000|2024-07-21 02:03:00|396.4|394.4|396.44|394.44|396.44|394.44|396.39|394.39|4
1721527390000|2024-07-21 02:03:10|396.42|394.42|396.43|394.43|396.43|394.43|396.31|394.31|10
1721527400000|2024-07-21 02:03:20|396.48|394.48|396.59|394.59|396.59|394.59|396.43|394.43|18
1721527410000|2024-07-21 02:03:30|396.61|394.61|396.67|394.67|396.74|394.74|396.61|394.61|15
1721527420000|2024-07-21 02:03:40|396.69|394.69|396.63|394.63|396.7|394.7|396.54|394.54|15
1721527430000|2024-07-21 02:03:50|396.61|394.61|396.68|394.68|396.71|394.71|396.61|394.61|10
1721527440000|2024-07-21 02:04:00|396.67|394.67|396.69|394.69|396.7|394.7|396.63|394.63|18
1721527450000|2024-07-21 02:04:10|396.68|394.68|396.68|394.68|396.75|394.75|396.67|394.67|18
1721527460000|2024-07-21 02:04:20|396.69|394.69|396.71|394.71|396.75|394.75|396.69|394.69|13
1721527470000|2024-07-21 02:04:30|396.72|394.72|396.72|394.72|396.77|394.77|396.71|394.71|11
1721527480000|2024-07-21 02:04:40|396.71|394.71|396.69|394.69|396.71|394.71|396.69|394.69|3
1721527490000|2024-07-21 02:04:50|396.68|394.68|396.6|394.6|396.71|394.71|396.6|394.6|21
1721527500000|2024-07-21 02:05:00|396.58|394.58|396.6|394.6|396.65|394.65|396.52|394.52|22
1721527510000|2024-07-21 02:05:10|396.59|394.59|396.5|394.5|396.59|394.59|396.49|394.49|18
1721527520000|2024-07-21 02:05:20|396.51|394.51|396.58|394.58|396.59|394.59|396.42|394.42|21
1721527530000|2024-07-21 02:05:30|396.57|394.57|396.59|394.59|396.59|394.59|396.56|394.56|5
1721527540000|2024-07-21 02:05:40|396.58|394.58|396.51|394.51|396.58|394.58|396.5|394.5|8
1721527550000|2024-07-21 02:05:50|396.5|394.5|396.52|394.52|396.54|394.54|396.5|394.5|18
1721527560000|2024-07-21 02:06:00|396.53|394.53|396.6|394.6|396.64|394.64|396.53|394.53|12
1721527570000|2024-07-21 02:06:10|396.61|394.61|396.57|394.57|396.67|394.67|396.52|394.52|20
1721527580000|2024-07-21 02:06:20|396.58|394.58|396.65|394.65|396.65|394.65|396.55|394.55|16
1721527590000|2024-07-21 02:06:30|396.66|394.66|396.64|394.64|396.66|394.66|396.63|394.63|13
1721527600000|2024-07-21 02:06:40|396.65|394.65|396.63|394.63|396.65|394.65|396.63|394.63|7
1721527610000|2024-07-21 02:06:50|396.62|394.62|396.52|394.52|396.62|394.62|396.5|394.5|17
1721527620000|2024-07-21 02:07:00|396.51|394.51|396.48|394.48|396.51|394.51|396.48|394.48|4
1721527630000|2024-07-21 02:07:10|396.47|394.47|396.42|394.42|396.47|394.47|396.41|394.41|4
1721527640000|2024-07-21 02:07:20|396.41|394.41|396.6|394.6|396.6|394.6|396.41|394.41|17
1721527650000|2024-07-21 02:07:30|396.59|394.59|396.7|394.7|396.72|394.72|396.56|394.56|15
1721527660000|2024-07-21 02:07:40|396.71|394.71|396.79|394.79|396.81|394.81|396.71|394.71|15
1721527670000|2024-07-21 02:07:50|396.78|394.78|396.78|394.78|396.83|394.83|396.77|394.77|16
1721527680000|2024-07-21 02:08:00|396.79|394.79|396.78|394.78|396.8|394.8|396.77|394.77|10
1721527690000|2024-07-21 02:08:10|396.77|394.77|396.75|394.75|396.78|394.78|396.75|394.75|9
1721527700000|2024-07-21 02:08:20|396.7|394.7|396.63|394.63|396.7|394.7|396.56|394.56|22
1721527710000|2024-07-21 02:08:30|396.62|394.62|396.56|394.56|396.62|394.62|396.56|394.56|7
1721527720000|2024-07-21 02:08:40|396.57|394.57|396.6|394.6|396.61|394.61|396.57|394.57|6
1721527730000|2024-07-21 02:08:50|396.59|394.59|396.6|394.6|396.62|394.62|396.53|394.53|17
1721527740000|2024-07-21 02:09:00|396.59|394.59|396.52|394.52|396.59|394.59|396.51|394.51|15
1721527750000|2024-07-21 02:09:10|396.51|394.51|396.43|394.43|396.55|394.55|396.43|394.43|13
1721527760000|2024-07-21 02:09:20|396.45|394.45|396.3|394.3|396.45|394.45|396.3|394.3|14
1721527770000|2024-07-21 02:09:30|396.31|394.31|396.33|394.33|396.33|394.33|396.29|394.29|9
1721527780000|2024-07-21 02:09:40|396.3|394.3|396.3|394.3|396.33|394.33|396.29|394.29|6
1721527790000|2024-07-21 02:09:50|396.29|394.29|396.32|394.32|396.35|394.35|396.29|394.29|11
1721527800000|2024-07-21 02:10:00|396.27|394.27|396.38|394.38|396.38|394.38|396.23|394.23|12
1721527810000|2024-07-21 02:10:10|396.32|394.32|396.25|394.25|396.35|394.35|396.23|394.23|19
1721527820000|2024-07-21 02:10:20|396.28|394.28|396.37|394.37|396.37|394.37|396.25|394.25|10
1721527830000|2024-07-21 02:10:30|396.33|394.33|396.25|394.25|396.39|394.39|396.25|394.25|18
1721527840000|2024-07-21 02:10:40|396.26|394.26|396.28|394.28|396.3|394.3|396.24|394.24|15
1721527850000|2024-07-21 02:10:50|396.27|394.27|396.25|394.25|396.29|394.29|396.24|394.24|11
1721527860000|2024-07-21 02:11:00|396.26|394.26|396.2|394.2|396.27|394.27|396.19|394.19|18
1721527870000|2024-07-21 02:11:10|396.23|394.23|396.22|394.22|396.24|394.24|396.19|394.19|17
1721527880000|2024-07-21 02:11:20|396.23|394.23|396.26|394.26|396.27|394.27|396.18|394.18|22
1721527890000|2024-07-21 02:11:30|396.25|394.25|396.29|394.29|396.3|394.3|396.24|394.24|8
1721527900000|2024-07-21 02:11:40|396.35|394.35|396.34|394.34|396.44|394.44|396.33|394.33|19
1721527910000|2024-07-21 02:11:50|396.35|394.35|396.39|394.39|396.44|394.44|396.35|394.35|10
1721527920000|2024-07-21 02:12:00|396.44|394.44|396.45|394.45|396.51|394.51|396.4|394.4|14
1721527930000|2024-07-21 02:12:10|396.44|394.44|396.43|394.43|396.49|394.49|396.43|394.43|12
1721527940000|2024-07-21 02:12:20|396.41|394.41|396.41|394.41|396.48|394.48|396.38|394.38|15
1721527950000|2024-07-21 02:12:30|396.42|394.42|396.47|394.47|396.5|394.5|396.42|394.42|14
1721527960000|2024-07-21 02:12:40|396.46|394.46|396.39|394.39|396.48|394.48|396.35|394.35|11
1721527970000|2024-07-21 02:12:50|396.34|394.34|396.26|394.26|396.39|394.39|396.26|394.26|11
1721527980000|2024-07-21 02:13:00|396.23|394.23|396.18|394.18|396.24|394.24|396.16|394.16|10
1721528000000|2024-07-21 02:13:20|396.14|394.14|396.11|394.11|396.14|394.14|396.1|394.1|5
1721528010000|2024-07-21 02:13:30|396.1|394.1|396.06|394.06|396.13|394.13|396.04|394.04|8
1721528020000|2024-07-21 02:13:40|396.09|394.09|396.08|394.08|396.13|394.13|396.08|394.08|17
1721528030000|2024-07-21 02:13:50|396.09|394.09|396.07|394.07|396.17|394.17|396.07|394.07|22
1721528040000|2024-07-21 02:14:00|396.02|394.02|396.02|394.02|396.02|394.02|396.02|394.02|1
1721528050000|2024-07-21 02:14:10|396.07|394.07|396.07|394.07|396.09|394.09|396.03|394.03|18
1721528060000|2024-07-21 02:14:20|396.02|394.02|396.03|394.03|396.07|394.07|396|394|8
1721528070000|2024-07-21 02:14:30|396.15|394.15|396.18|394.18|396.18|394.18|396.13|394.13|12
1721528080000|2024-07-21 02:14:40|396.19|394.19|396.26|394.26|396.26|394.26|396.18|394.18|14
1721528090000|2024-07-21 02:14:50|396.28|394.28|396.23|394.23|396.29|394.29|396.21|394.21|16
1721528100000|2024-07-21 02:15:00|396.21|394.21|396.28|394.28|396.34|394.34|396.21|394.21|23
1721528110000|2024-07-21 02:15:10|396.29|394.29|396.27|394.27|396.3|394.3|396.24|394.24|15
1721528120000|2024-07-21 02:15:20|396.28|394.28|396.43|394.43|396.46|394.46|396.28|394.28|13
1721528130000|2024-07-21 02:15:30|396.4|394.4|396.34|394.34|396.4|394.4|396.3|394.3|14
1721528140000|2024-07-21 02:15:40|396.35|394.35|396.35|394.35|396.35|394.35|396.31|394.31|10
1721528150000|2024-07-21 02:15:50|396.36|394.36|396.55|394.55|396.55|394.55|396.35|394.35|14
1721528160000|2024-07-21 02:16:00|396.57|394.57|396.56|394.56|396.7|394.7|396.53|394.53|15
1721528170000|2024-07-21 02:16:10|396.57|394.57|396.64|394.64|396.69|394.69|396.57|394.57|18
1721528180000|2024-07-21 02:16:20|396.65|394.65|396.55|394.55|396.65|394.65|396.53|394.53|14
1721528190000|2024-07-21 02:16:30|396.56|394.56|396.43|394.43|396.56|394.56|396.38|394.38|15
1721528200000|2024-07-21 02:16:40|396.41|394.41|396.41|394.41|396.47|394.47|396.37|394.37|10
1721528210000|2024-07-21 02:16:50|396.35|394.35|396.37|394.37|396.42|394.42|396.34|394.34|9
1721528220000|2024-07-21 02:17:00|396.39|394.39|396.43|394.43|396.49|394.49|396.37|394.37|19
1721528230000|2024-07-21 02:17:10|396.42|394.42|396.55|394.55|396.58|394.58|396.42|394.42|18
1721528240000|2024-07-21 02:17:20|396.54|394.54|396.48|394.48|396.57|394.57|396.48|394.48|8
1721528250000|2024-07-21 02:17:30|396.49|394.49|396.47|394.47|396.54|394.54|396.46|394.46|12
1721528260000|2024-07-21 02:17:40|396.46|394.46|396.39|394.39|396.46|394.46|396.34|394.34|17
1721528270000|2024-07-21 02:17:50|396.36|394.36|396.35|394.35|396.37|394.37|396.31|394.31|13
1721528280000|2024-07-21 02:18:00|396.36|394.36|396.44|394.44|396.44|394.44|396.33|394.33|12
1721528290000|2024-07-21 02:18:10|396.35|394.35|396.36|394.36|396.36|394.36|396.32|394.32|8
1721528300000|2024-07-21 02:18:20|396.37|394.37|396.43|394.43|396.44|394.44|396.37|394.37|13
1721528310000|2024-07-21 02:18:30|396.42|394.42|396.47|394.47|396.51|394.51|396.42|394.42|13
1721528320000|2024-07-21 02:18:40|396.46|394.46|396.54|394.54|396.63|394.63|396.46|394.46|13
1721528330000|2024-07-21 02:18:50|396.55|394.55|396.58|394.58|396.64|394.64|396.54|394.54|15
1721528340000|2024-07-21 02:19:00|396.57|394.57|396.62|394.62|396.69|394.69|396.57|394.57|19
1721528350000|2024-07-21 02:19:10|396.63|394.63|396.69|394.69|396.69|394.69|396.62|394.62|14
1721528360000|2024-07-21 02:19:20|396.68|394.68|396.82|394.82|396.82|394.82|396.66|394.66|14
1721528370000|2024-07-21 02:19:30|396.83|394.83|396.76|394.76|396.83|394.83|396.76|394.76|21
1721528380000|2024-07-21 02:19:40|396.75|394.75|396.73|394.73|396.77|394.77|396.64|394.64|15
1721528390000|2024-07-21 02:19:50|396.74|394.74|396.67|394.67|396.79|394.79|396.67|394.67|8
1721528400000|2024-07-21 02:20:00|396.7|394.7|396.21|394.21|396.78|394.78|396.07|394.07|13
1721528440000|2024-07-21 02:20:40|396.22|394.22|396.22|394.22|396.22|394.22|396.22|394.22|1
1721528450000|2024-07-21 02:20:50|396.24|394.24|396.26|394.26|396.26|394.26|396.22|394.22|5
1721528460000|2024-07-21 02:21:00|396.27|394.27|396.3|394.3|396.31|394.31|396.24|394.24|9
1721528470000|2024-07-21 02:21:10|396.31|394.31|396.77|394.77|396.77|394.77|396.31|394.31|8
1721528480000|2024-07-21 02:21:20|396.78|394.78|396.82|394.82|396.82|394.82|396.78|394.78|3
1721528500000|2024-07-21 02:21:40|396.91|394.91|396.99|394.99|396.99|394.99|396.91|394.91|2
1721528510000|2024-07-21 02:21:50|397|395|396.97|394.97|397.02|395.02|396.95|394.95|7
1721528520000|2024-07-21 02:22:00|396.98|394.98|397.11|395.11|397.11|395.11|396.98|394.98|7
1721528530000|2024-07-21 02:22:10|397.15|395.15|397.19|395.19|397.2|395.2|397.12|395.12|6
1721528540000|2024-07-21 02:22:20|397.2|395.2|397.2|395.2|397.2|395.2|397.2|395.2|1
1721528550000|2024-07-21 02:22:30|397.12|395.12|397.17|395.17|397.17|395.17|397.12|395.12|3
1721528570000|2024-07-21 02:22:50|397.11|395.11|397.16|395.16|397.16|395.16|397.11|395.11|4
1721528610000|2024-07-21 02:23:30|397.17|395.17|397.14|395.14|397.2|395.2|397.13|395.13|7
1721528620000|2024-07-21 02:23:40|397.15|395.15|397.17|395.17|397.17|395.17|397.15|395.15|2
1721528630000|2024-07-21 02:23:50|397.18|395.18|397.2|395.2|397.2|395.2|397.18|395.18|2
1721528640000|2024-07-21 02:24:00|397.14|395.14|397.16|395.16|397.16|395.16|397.14|395.14|3
1721528650000|2024-07-21 02:24:10|397.18|395.18|397.16|395.16|397.18|395.18|397.15|395.15|6
1721528660000|2024-07-21 02:24:20|397.17|395.17|397.17|395.17|397.17|395.17|397.17|395.17|1
1721528680000|2024-07-21 02:24:40|397.1|395.1|397.14|395.14|397.14|395.14|397.08|395.08|4
1721528700000|2024-07-21 02:25:00|397.15|395.15|397.15|395.15|397.17|395.17|397.15|395.15|5
1721528730000|2024-07-21 02:25:30|397.09|395.09|397.14|395.14|397.14|395.14|397.09|395.09|2
1721528750000|2024-07-21 02:25:50|397.18|395.18|397.19|395.19|397.19|395.19|397.18|395.18|2
1721528800000|2024-07-21 02:26:40|397.2|395.2|397.26|395.26|397.26|395.26|397.2|395.2|2
1721528810000|2024-07-21 02:26:50|397.2|395.2|397.26|395.26|397.26|395.26|397.2|395.2|3
1721528820000|2024-07-21 02:27:00|397.2|395.2|397.2|395.2|397.25|395.25|397.17|395.17|6
1721528830000|2024-07-21 02:27:10|397.15|395.15|397.28|395.28|397.28|395.28|397.08|395.08|11
1721528840000|2024-07-21 02:27:20|397.25|395.25|397.29|395.29|397.29|395.29|397.24|395.24|10
1721528880000|2024-07-21 02:28:00|397.23|395.23|397.32|395.32|397.32|395.32|397.21|395.21|11
1721528890000|2024-07-21 02:28:10|397.25|395.25|397.28|395.28|397.28|395.28|397.22|395.22|5
1721528910000|2024-07-21 02:28:30|397.23|395.23|397.26|395.26|397.26|395.26|397.23|395.23|4
1721528920000|2024-07-21 02:28:40|397.27|395.27|397.23|395.23|397.28|395.28|397.23|395.23|4
1721528930000|2024-07-21 02:28:50|397.26|395.26|397.33|395.33|397.33|395.33|397.25|395.25|6
1721528970000|2024-07-21 02:29:30|397.3|395.3|397.25|395.25|397.3|395.3|397.24|395.24|3
1721528980000|2024-07-21 02:29:40|397.21|395.21|397.22|395.22|397.22|395.22|397.21|395.21|2
1721528990000|2024-07-21 02:29:50|397.23|395.23|397.23|395.23|397.23|395.23|397.23|395.23|1
1721529000000|2024-07-21 02:30:00|397.26|395.26|397.28|395.28|397.28|395.28|397.25|395.25|3
1721529020000|2024-07-21 02:30:20|397.25|395.25|397.22|395.22|397.28|395.28|397.2|395.2|12
1721529030000|2024-07-21 02:30:30|397.24|395.24|397.26|395.26|397.27|395.27|397.24|395.24|3
1721529040000|2024-07-21 02:30:40|397.27|395.27|397.09|395.09|397.29|395.29|397.09|395.09|11
1721529050000|2024-07-21 02:30:50|397.08|395.08|397.1|395.1|397.1|395.1|397.08|395.08|2
1721529060000|2024-07-21 02:31:00|397.11|395.11|397.14|395.14|397.14|395.14|397.11|395.11|2
1721529070000|2024-07-21 02:31:10|397.05|395.05|396.88|394.88|397.05|395.05|396.88|394.88|4
1721529080000|2024-07-21 02:31:20|396.86|394.86|396.85|394.85|396.86|394.86|396.85|394.85|2
1721529100000|2024-07-21 02:31:40|396.86|394.86|396.87|394.87|396.87|394.87|396.86|394.86|2
1721529130000|2024-07-21 02:32:10|396.91|394.91|397.02|395.02|397.02|395.02|396.91|394.91|5
1721529140000|2024-07-21 02:32:20|397.03|395.03|397.16|395.16|397.16|395.16|397.03|395.03|7
1721529150000|2024-07-21 02:32:30|397.23|395.23|397.23|395.23|397.26|395.26|397.22|395.22|6
1721529160000|2024-07-21 02:32:40|397.22|395.22|397.22|395.22|397.24|395.24|397.22|395.22|9
1721529170000|2024-07-21 02:32:50|397.21|395.21|397.09|395.09|397.21|395.21|397.09|395.09|7
1721529180000|2024-07-21 02:33:00|397.1|395.1|397.13|395.13|397.13|395.13|397.09|395.09|5
1721529190000|2024-07-21 02:33:10|397.12|395.12|397.12|395.12|397.13|395.13|397.12|395.12|3
1721529200000|2024-07-21 02:33:20|397.11|395.11|397.1|395.1|397.11|395.11|397.1|395.1|2
1721529220000|2024-07-21 02:33:40|397.13|395.13|397.1|395.1|397.13|395.13|397.1|395.1|6
1721529230000|2024-07-21 02:33:50|397.12|395.12|397.16|395.16|397.16|395.16|397.12|395.12|3
1721529240000|2024-07-21 02:34:00|397.22|395.22|397.28|395.28|397.28|395.28|397.22|395.22|7
1721529250000|2024-07-21 02:34:10|397.21|395.21|397.19|395.19|397.21|395.21|397.17|395.17|6
1721529260000|2024-07-21 02:34:20|397.17|395.17|397.21|395.21|397.21|395.21|397.17|395.17|4
1721529280000|2024-07-21 02:34:40|397.25|395.25|397.24|395.24|397.25|395.25|397.24|395.24|4
1721529290000|2024-07-21 02:34:50|397.23|395.23|397.23|395.23|397.24|395.24|397.22|395.22|6
1721529300000|2024-07-21 02:35:00|397.22|395.22|397.13|395.13|397.22|395.22|397.11|395.11|7
1721529320000|2024-07-21 02:35:20|397.12|395.12|397.1|395.1|397.12|395.12|397.1|395.1|5
1721529330000|2024-07-21 02:35:30|397.06|395.06|397.07|395.07|397.07|395.07|397|395|9
1721529340000|2024-07-21 02:35:40|397.08|395.08|397.13|395.13|397.14|395.14|397.08|395.08|5
1721529350000|2024-07-21 02:35:50|397.14|395.14|397.13|395.13|397.14|395.14|397.13|395.13|8
1721529360000|2024-07-21 02:36:00|397.12|395.12|397.14|395.14|397.14|395.14|397.1|395.1|12
1721529370000|2024-07-21 02:36:10|397.13|395.13|397.14|395.14|397.14|395.14|397.13|395.13|10
1721529380000|2024-07-21 02:36:20|397.16|395.16|397.23|395.23|397.23|395.23|397.16|395.16|3
1721529390000|2024-07-21 02:36:30|397.24|395.24|397.44|395.44|397.44|395.44|397.24|395.24|13
1721529400000|2024-07-21 02:36:40|397.43|395.43|397.42|395.42|397.44|395.44|397.42|395.42|14
1721529410000|2024-07-21 02:36:50|397.4|395.4|397.37|395.37|397.41|395.41|397.37|395.37|15
1721529430000|2024-07-21 02:37:10|397.28|395.28|397.27|395.27|397.28|395.28|397.27|395.27|2
1721529440000|2024-07-21 02:37:20|397.23|395.23|397.23|395.23|397.24|395.24|397.23|395.23|5
1721529450000|2024-07-21 02:37:30|397.22|395.22|397.34|395.34|397.36|395.36|397.22|395.22|5
1721529460000|2024-07-21 02:37:40|397.35|395.35|397.46|395.46|397.48|395.48|397.35|395.35|14
1721529470000|2024-07-21 02:37:50|397.47|395.47|397.55|395.55|397.55|395.55|397.47|395.47|10
1721529480000|2024-07-21 02:38:00|397.54|395.54|397.55|395.55|397.55|395.55|397.54|395.54|6
1721529510000|2024-07-21 02:38:30|397.5|395.5|397.49|395.49|397.5|395.5|397.49|395.49|2
1721529530000|2024-07-21 02:38:50|397.5|395.5|397.51|395.51|397.51|395.51|397.49|395.49|6
1721529540000|2024-07-21 02:39:00|397.5|395.5|397.51|395.51|397.52|395.52|397.49|395.49|8
1721529550000|2024-07-21 02:39:10|397.52|395.52|397.54|395.54|397.55|395.55|397.52|395.52|5
1721529560000|2024-07-21 02:39:20|397.53|395.53|397.55|395.55|397.55|395.55|397.53|395.53|5
1721529600000|2024-07-21 02:40:00|397.51|395.51|397.54|395.54|397.55|395.55|397.51|395.51|4
1721529610000|2024-07-21 02:40:10|397.55|395.55|397.55|395.55|397.55|395.55|397.55|395.55|1
1721529620000|2024-07-21 02:40:20|397.54|395.54|397.54|395.54|397.54|395.54|397.54|395.54|1
1721529630000|2024-07-21 02:40:30|397.55|395.55|397.55|395.55|397.55|395.55|397.55|395.55|1
1721529690000|2024-07-21 02:41:30|397.54|395.54|397.54|395.54|397.54|395.54|397.54|395.54|1
1721529700000|2024-07-21 02:41:40|397.55|395.55|397.55|395.55|397.55|395.55|397.55|395.55|1
1721529710000|2024-07-21 02:41:50|397.54|395.54|397.55|395.55|397.55|395.55|397.54|395.54|4
1721529720000|2024-07-21 02:42:00|397.54|395.54|397.55|395.55|397.55|395.55|397.54|395.54|6
1721529740000|2024-07-21 02:42:20|397.56|395.56|397.57|395.57|397.57|395.57|397.56|395.56|2
1721529750000|2024-07-21 02:42:30|397.58|395.58|397.56|395.56|397.58|395.58|397.56|395.56|3
1721529760000|2024-07-21 02:42:40|397.57|395.57|397.58|395.58|397.58|395.58|397.56|395.56|4
1721529770000|2024-07-21 02:42:50|397.71|395.71|398.05|396.05|398.06|396.06|397.71|395.71|7
1721529780000|2024-07-21 02:43:00|398.06|396.06|398.05|396.05|398.06|396.06|398.05|396.05|4
1721529790000|2024-07-21 02:43:10|398.06|396.06|398.06|396.06|398.06|396.06|398.05|396.05|3
1721529810000|2024-07-21 02:43:30|398.02|396.02|398.02|396.02|398.02|396.02|398.02|396.02|1
1721529830000|2024-07-21 02:43:50|397.96|395.96|397.99|395.99|397.99|395.99|397.82|395.82|10
1721529840000|2024-07-21 02:44:00|398.01|396.01|398.01|396.01|398.05|396.05|397.99|395.99|16
1721529850000|2024-07-21 02:44:10|398.02|396.02|397.95|395.95|398.06|396.06|397.95|395.95|14
1721529860000|2024-07-21 02:44:20|397.93|395.93|397.93|395.93|397.93|395.93|397.93|395.93|1
1721529880000|2024-07-21 02:44:40|397.96|395.96|398.07|396.07|398.07|396.07|397.96|395.96|13
1721529900000|2024-07-21 02:45:00|398.13|396.13|398.13|396.13|398.15|396.15|398.11|396.11|7
1721529910000|2024-07-21 02:45:10|398.07|396.07|397.97|395.97|398.07|396.07|397.96|395.96|9
1721529920000|2024-07-21 02:45:20|397.96|395.96|397.87|395.87|397.96|395.96|397.87|395.87|5
1721529930000|2024-07-21 02:45:30|397.85|395.85|397.77|395.77|397.85|395.85|397.76|395.76|7
1721529940000|2024-07-21 02:45:40|397.76|395.76|397.73|395.73|397.76|395.76|397.73|395.73|2
1721529960000|2024-07-21 02:46:00|397.74|395.74|397.73|395.73|397.77|395.77|397.73|395.73|9
1721529970000|2024-07-21 02:46:10|397.71|395.71|397.61|395.61|397.71|395.71|397.61|395.61|2
1721529980000|2024-07-21 02:46:20|397.62|395.62|397.79|395.79|397.79|395.79|397.61|395.61|14
1721529990000|2024-07-21 02:46:30|397.78|395.78|397.77|395.77|397.78|395.78|397.77|395.77|4
1721530000000|2024-07-21 02:46:40|397.68|395.68|397.64|395.64|397.68|395.68|397.64|395.64|2
1721530010000|2024-07-21 02:46:50|397.62|395.62|397.6|395.6|397.62|395.62|397.6|395.6|2
1721530020000|2024-07-21 02:47:00|397.55|395.55|397.45|395.45|397.55|395.55|397.44|395.44|5
1721530030000|2024-07-21 02:47:10|397.44|395.44|397.44|395.44|397.44|395.44|397.44|395.44|1
1721530040000|2024-07-21 02:47:20|397.39|395.39|397.32|395.32|397.39|395.39|397.32|395.32|3
1721530050000|2024-07-21 02:47:30|397.31|395.31|397.28|395.28|397.32|395.32|397.28|395.28|6
1721530060000|2024-07-21 02:47:40|397.21|395.21|397.04|395.04|397.21|395.21|397.04|395.04|6
1721530070000|2024-07-21 02:47:50|396.99|394.99|396.88|394.88|396.99|394.99|396.87|394.87|16
1721530080000|2024-07-21 02:48:00|396.91|394.91|396.99|394.99|397.03|395.03|396.91|394.91|7
1721530090000|2024-07-21 02:48:10|397|395|397.1|395.1|397.11|395.11|397|395|13
1721530100000|2024-07-21 02:48:20|397.07|395.07|397.01|395.01|397.07|395.07|396.98|394.98|19
1721530110000|2024-07-21 02:48:30|397|395|396.87|394.87|397|395|396.78|394.78|13
1721530120000|2024-07-21 02:48:40|396.86|394.86|396.81|394.81|396.86|394.86|396.78|394.78|11
1721530140000|2024-07-21 02:49:00|396.79|394.79|397.05|395.05|397.08|395.08|396.79|394.79|19
1721530150000|2024-07-21 02:49:10|397.08|395.08|397.12|395.12|397.14|395.14|397.07|395.07|16
1721530160000|2024-07-21 02:49:20|397.14|395.14|397.16|395.16|397.16|395.16|397.14|395.14|7
1721530170000|2024-07-21 02:49:30|397.15|395.15|397.04|395.04|397.16|395.16|396.98|394.98|16
1721530180000|2024-07-21 02:49:40|397.03|395.03|397.09|395.09|397.11|395.11|397.03|395.03|8
1721530190000|2024-07-21 02:49:50|397.1|395.1|397.1|395.1|397.12|395.12|397.1|395.1|10
1721530200000|2024-07-21 02:50:00|397.12|395.12|397.14|395.14|397.14|395.14|397.12|395.12|2
1721530210000|2024-07-21 02:50:10|397.22|395.22|397.26|395.26|397.28|395.28|397.19|395.19|12
1721530220000|2024-07-21 02:50:20|397.27|395.27|397.21|395.21|397.27|395.27|397.21|395.21|8
1721530230000|2024-07-21 02:50:30|397.2|395.2|397.21|395.21|397.21|395.21|397.19|395.19|6
1721530240000|2024-07-21 02:50:40|397.26|395.26|397.26|395.26|397.29|395.29|397.26|395.26|5
1721530250000|2024-07-21 02:50:50|397.27|395.27|397.28|395.28|397.28|395.28|397.27|395.27|4
1721530260000|2024-07-21 02:51:00|397.29|395.29|397.32|395.32|397.32|395.32|397.29|395.29|7
1721530270000|2024-07-21 02:51:10|397.31|395.31|397.26|395.26|397.31|395.31|397.26|395.26|8
1721530280000|2024-07-21 02:51:20|397.19|395.19|397.04|395.04|397.19|395.19|397.04|395.04|6
1721530290000|2024-07-21 02:51:30|396.98|394.98|396.93|394.93|396.98|394.98|396.92|394.92|5
1721530310000|2024-07-21 02:51:50|396.92|394.92|396.92|394.92|396.93|394.93|396.92|394.92|7
1721530320000|2024-07-21 02:52:00|396.93|394.93|396.96|394.96|397|395|396.93|394.93|6
1721530330000|2024-07-21 02:52:10|396.97|394.97|396.96|394.96|396.99|394.99|396.94|394.94|12
1721530340000|2024-07-21 02:52:20|396.98|394.98|396.97|394.97|396.98|394.98|396.97|394.97|2
1721530350000|2024-07-21 02:52:30|396.95|394.95|396.95|394.95|396.96|394.96|396.95|394.95|5
1721530360000|2024-07-21 02:52:40|396.96|394.96|396.96|394.96|396.97|394.97|396.96|394.96|7
1721530370000|2024-07-21 02:52:50|396.97|394.97|396.95|394.95|396.97|394.97|396.95|394.95|5
1721530380000|2024-07-21 02:53:00|396.96|394.96|396.99|394.99|396.99|394.99|396.94|394.94|10
1721530390000|2024-07-21 02:53:10|397|395|396.98|394.98|397.05|395.05|396.98|394.98|12
1721530400000|2024-07-21 02:53:20|396.97|394.97|396.98|394.98|396.98|394.98|396.97|394.97|6
1721530410000|2024-07-21 02:53:30|396.99|394.99|396.96|394.96|397.03|395.03|396.96|394.96|12
1721530420000|2024-07-21 02:53:40|396.98|394.98|396.98|394.98|396.99|394.99|396.98|394.98|3
1721530430000|2024-07-21 02:53:50|396.97|394.97|396.98|394.98|396.98|394.98|396.97|394.97|2
1721530440000|2024-07-21 02:54:00|396.97|394.97|396.93|394.93|396.98|394.98|396.92|394.92|12
1721530450000|2024-07-21 02:54:10|396.94|394.94|397.03|395.03|397.03|395.03|396.93|394.93|13
1721530460000|2024-07-21 02:54:20|397.02|395.02|396.98|394.98|397.03|395.03|396.98|394.98|9
1721530470000|2024-07-21 02:54:30|396.97|394.97|397.04|395.04|397.04|395.04|396.97|394.97|9
1721530480000|2024-07-21 02:54:40|397.03|395.03|396.97|394.97|397.04|395.04|396.97|394.97|21
1721530490000|2024-07-21 02:54:50|396.98|394.98|396.99|394.99|397|395|396.97|394.97|9
1721530500000|2024-07-21 02:55:00|397|395|397.01|395.01|397.01|395.01|396.96|394.96|9
1721530510000|2024-07-21 02:55:10|397.02|395.02|396.89|394.89|397.02|395.02|396.89|394.89|4
1721530520000|2024-07-21 02:55:20|396.84|394.84|396.87|394.87|396.87|394.87|396.84|394.84|4
1721530530000|2024-07-21 02:55:30|396.92|394.92|396.96|394.96|396.96|394.96|396.92|394.92|8
1721530540000|2024-07-21 02:55:40|396.93|394.93|396.91|394.91|396.94|394.94|396.91|394.91|4
1721530550000|2024-07-21 02:55:50|396.93|394.93|396.92|394.92|396.94|394.94|396.91|394.91|5
1721530560000|2024-07-21 02:56:00|396.93|394.93|396.93|394.93|396.93|394.93|396.92|394.92|7
1721530570000|2024-07-21 02:56:10|396.94|394.94|396.95|394.95|396.99|394.99|396.94|394.94|10
1721530590000|2024-07-21 02:56:30|396.91|394.91|396.68|394.68|396.91|394.91|396.66|394.66|11
1721530600000|2024-07-21 02:56:40|396.59|394.59|396.6|394.6|396.6|394.6|396.59|394.59|2
1721530610000|2024-07-21 02:56:50|396.59|394.59|396.6|394.6|396.6|394.6|396.59|394.59|6
1721530620000|2024-07-21 02:57:00|396.59|394.59|396.68|394.68|396.7|394.7|396.59|394.59|11
1721530630000|2024-07-21 02:57:10|396.63|394.63|396.7|394.7|396.7|394.7|396.63|394.63|6
1721530640000|2024-07-21 02:57:20|396.69|394.69|396.7|394.7|396.7|394.7|396.69|394.69|8
1721530650000|2024-07-21 02:57:30|396.69|394.69|396.69|394.69|396.7|394.7|396.69|394.69|3
1721530670000|2024-07-21 02:57:50|396.63|394.63|396.65|394.65|396.69|394.69|396.62|394.62|5
1721530680000|2024-07-21 02:58:00|396.64|394.64|396.6|394.6|396.64|394.64|396.6|394.6|5
1721530700000|2024-07-21 02:58:20|396.58|394.58|396.6|394.6|396.6|394.6|396.58|394.58|5
1721530710000|2024-07-21 02:58:30|396.59|394.59|396.6|394.6|396.6|394.6|396.59|394.59|16
1721530720000|2024-07-21 02:58:40|396.59|394.59|396.61|394.61|396.62|394.62|396.58|394.58|6
1721530730000|2024-07-21 02:58:50|396.59|394.59|396.6|394.6|396.62|394.62|396.59|394.59|5
1721530740000|2024-07-21 02:59:00|396.59|394.59|396.58|394.58|396.59|394.59|396.58|394.58|2
1721530750000|2024-07-21 02:59:10|396.59|394.59|396.65|394.65|396.67|394.67|396.58|394.58|9
1721530760000|2024-07-21 02:59:20|396.64|394.64|396.61|394.61|396.64|394.64|396.61|394.61|2
1721530770000|2024-07-21 02:59:30|396.58|394.58|396.54|394.54|396.58|394.58|396.54|394.54|2
1721530790000|2024-07-21 02:59:50|396.52|394.52|396.51|394.51|396.52|394.52|396.5|394.5|6
1721530800000|2024-07-21 03:00:00|396.5|394.5|396.46|394.46|396.5|394.5|396.46|394.46|3
1721530810000|2024-07-21 03:00:10|396.44|394.44|396.38|394.38|396.44|394.44|396.38|394.38|3
1721530820000|2024-07-21 03:00:20|396.39|394.39|396.39|394.39|396.4|394.4|396.39|394.39|9
1721530830000|2024-07-21 03:00:30|396.4|394.4|396.4|394.4|396.4|394.4|396.39|394.39|11
1721530840000|2024-07-21 03:00:40|396.46|394.46|396.43|394.43|396.46|394.46|396.42|394.42|12
1721530850000|2024-07-21 03:00:50|396.42|394.42|396.4|394.4|396.42|394.42|396.4|394.4|8
1721530860000|2024-07-21 03:01:00|396.39|394.39|396.28|394.28|396.39|394.39|396.28|394.28|6
1721530870000|2024-07-21 03:01:10|396.27|394.27|396.06|394.06|396.27|394.27|396.06|394.06|6
1721530880000|2024-07-21 03:01:20|396.07|394.07|396.01|394.01|396.07|394.07|396.01|394.01|4
1721530890000|2024-07-21 03:01:30|396.04|394.04|396.14|394.14|396.14|394.14|396.04|394.04|7
1721530900000|2024-07-21 03:01:40|396.16|394.16|396.42|394.42|396.42|394.42|396.16|394.16|7
1721530910000|2024-07-21 03:01:50|396.44|394.44|396.51|394.51|396.54|394.54|396.4|394.4|16
1721530920000|2024-07-21 03:02:00|396.49|394.49|396.47|394.47|396.5|394.5|396.46|394.46|18
1721530930000|2024-07-21 03:02:10|396.42|394.42|396.59|394.59|396.59|394.59|396.39|394.39|10
1721530940000|2024-07-21 03:02:20|396.6|394.6|396.65|394.65|396.65|394.65|396.54|394.54|10
1721530950000|2024-07-21 03:02:30|396.66|394.66|396.79|394.79|396.79|394.79|396.66|394.66|7
1721530960000|2024-07-21 03:02:40|396.78|394.78|396.73|394.73|396.84|394.84|396.73|394.73|10
1721530970000|2024-07-21 03:02:50|396.72|394.72|396.76|394.76|396.78|394.78|396.72|394.72|7
1721530980000|2024-07-21 03:03:00|396.75|394.75|396.82|394.82|396.83|394.83|396.75|394.75|7
1721530990000|2024-07-21 03:03:10|396.83|394.83|396.93|394.93|396.95|394.95|396.83|394.83|8
1721531000000|2024-07-21 03:03:20|396.94|394.94|396.98|394.98|397.01|395.01|396.94|394.94|12
1721531010000|2024-07-21 03:03:30|396.97|394.97|396.86|394.86|396.97|394.97|396.82|394.82|20
1721531020000|2024-07-21 03:03:40|396.87|394.87|396.97|394.97|397|395|396.87|394.87|13
1721531030000|2024-07-21 03:03:50|396.96|394.96|396.97|394.97|396.99|394.99|396.93|394.93|22
1721531040000|2024-07-21 03:04:00|396.96|394.96|396.95|394.95|396.98|394.98|396.95|394.95|11
1721531050000|2024-07-21 03:04:10|396.91|394.91|396.9|394.9|396.91|394.91|396.88|394.88|7
1721531060000|2024-07-21 03:04:20|396.89|394.89|396.87|394.87|396.89|394.89|396.84|394.84|13
1721531070000|2024-07-21 03:04:30|396.88|394.88|396.88|394.88|396.89|394.89|396.87|394.87|13
1721531080000|2024-07-21 03:04:40|396.87|394.87|396.91|394.91|396.91|394.91|396.87|394.87|13
1721531090000|2024-07-21 03:04:50|396.9|394.9|396.9|394.9|396.91|394.91|396.9|394.9|9
1721531100000|2024-07-21 03:05:00|396.88|394.88|396.88|394.88|396.89|394.89|396.84|394.84|12
1721531110000|2024-07-21 03:05:10|396.87|394.87|396.9|394.9|396.93|394.93|396.83|394.83|14
1721531120000|2024-07-21 03:05:20|396.91|394.91|396.93|394.93|396.93|394.93|396.9|394.9|13
1721531130000|2024-07-21 03:05:30|396.94|394.94|397.09|395.09|397.16|395.16|396.94|394.94|7
1721531140000|2024-07-21 03:05:40|397.08|395.08|397.08|395.08|397.09|395.09|397.07|395.07|6
1721531150000|2024-07-21 03:05:50|397.07|395.07|397.09|395.09|397.1|395.1|397.07|395.07|6
1721531160000|2024-07-21 03:06:00|397.08|395.08|397.13|395.13|397.14|395.14|397.08|395.08|7
1721531170000|2024-07-21 03:06:10|397.12|395.12|397.05|395.05|397.12|395.12|397.05|395.05|11
1721531180000|2024-07-21 03:06:20|397.06|395.06|396.95|394.95|397.08|395.08|396.94|394.94|20
1721531190000|2024-07-21 03:06:30|396.94|394.94|396.96|394.96|396.98|394.98|396.94|394.94|14
1721531210000|2024-07-21 03:06:50|396.99|394.99|396.98|394.98|397|395|396.98|394.98|4
1721531220000|2024-07-21 03:07:00|396.99|394.99|396.96|394.96|397|395|396.96|394.96|8
1721531250000|2024-07-21 03:07:30|396.94|394.94|397.03|395.03|397.07|395.07|396.94|394.94|9
1721531260000|2024-07-21 03:07:40|397.04|395.04|397.19|395.19|397.2|395.2|397.04|395.04|12
1721531270000|2024-07-21 03:07:50|397.2|395.2|397.24|395.24|397.24|395.24|397.19|395.19|6
1721531280000|2024-07-21 03:08:00|397.25|395.25|397.29|395.29|397.34|395.34|397.25|395.25|20
1721531290000|2024-07-21 03:08:10|397.26|395.26|397.22|395.22|397.26|395.26|397.22|395.22|3
1721531300000|2024-07-21 03:08:20|397.17|395.17|397.2|395.2|397.2|395.2|397.17|395.17|2
1721531310000|2024-07-21 03:08:30|397.21|395.21|397.23|395.23|397.24|395.24|397.2|395.2|6
1721531320000|2024-07-21 03:08:40|397.22|395.22|397.23|395.23|397.23|395.23|397.22|395.22|8
1721531330000|2024-07-21 03:08:50|397.22|395.22|397.06|395.06|397.22|395.22|397.03|395.03|15
1721531340000|2024-07-21 03:09:00|397.05|395.05|397.04|395.04|397.05|395.05|397.02|395.02|14
1721531350000|2024-07-21 03:09:10|397.03|395.03|397.02|395.02|397.04|395.04|397.02|395.02|4
1721531390000|2024-07-21 03:09:50|397.07|395.07|397.14|395.14|397.15|395.15|397.07|395.07|9
1721531400000|2024-07-21 03:10:00|397.13|395.13|397.07|395.07|397.14|395.14|397.07|395.07|14
1721531410000|2024-07-21 03:10:10|397.06|395.06|397.05|395.05|397.08|395.08|397.05|395.05|11
1721531440000|2024-07-21 03:10:40|397.01|395.01|397.05|395.05|397.05|395.05|397.01|395.01|3
1721531450000|2024-07-21 03:10:50|397.04|395.04|397.03|395.03|397.04|395.04|397.03|395.03|2
1721531460000|2024-07-21 03:11:00|396.99|394.99|396.92|394.92|396.99|394.99|396.91|394.91|4
1721531470000|2024-07-21 03:11:10|396.91|394.91|396.97|394.97|396.98|394.98|396.91|394.91|4
1721531480000|2024-07-21 03:11:20|396.96|394.96|396.92|394.92|396.96|394.96|396.92|394.92|3
1721531490000|2024-07-21 03:11:30|396.9|394.9|396.77|394.77|396.91|394.91|396.77|394.77|9
1721531500000|2024-07-21 03:11:40|396.79|394.79|396.77|394.77|396.79|394.79|396.77|394.77|4
1721531510000|2024-07-21 03:11:50|396.75|394.75|396.73|394.73|396.75|394.75|396.73|394.73|3
1721531520000|2024-07-21 03:12:00|396.8|394.8|396.83|394.83|396.84|394.84|396.8|394.8|7
1721531530000|2024-07-21 03:12:10|396.84|394.84|396.84|394.84|396.84|394.84|396.84|394.84|1
1721531540000|2024-07-21 03:12:20|396.85|394.85|396.88|394.88|396.9|394.9|396.84|394.84|6
1721531550000|2024-07-21 03:12:30|396.92|394.92|396.93|394.93|396.95|394.95|396.92|394.92|4
1721531560000|2024-07-21 03:12:40|396.94|394.94|396.95|394.95|396.95|394.95|396.94|394.94|10
1721531570000|2024-07-21 03:12:50|396.94|394.94|396.92|394.92|396.95|394.95|396.92|394.92|6
1721531590000|2024-07-21 03:13:10|396.95|394.95|396.98|394.98|396.98|394.98|396.95|394.95|8
1721531600000|2024-07-21 03:13:20|396.97|394.97|396.92|394.92|396.97|394.97|396.92|394.92|5
1721531610000|2024-07-21 03:13:30|396.93|394.93|396.95|394.95|396.98|394.98|396.92|394.92|8
1721531620000|2024-07-21 03:13:40|396.96|394.96|396.97|394.97|396.97|394.97|396.96|394.96|6
1721531630000|2024-07-21 03:13:50|396.96|394.96|396.97|394.97|396.98|394.98|396.96|394.96|14
1721531640000|2024-07-21 03:14:00|396.98|394.98|396.96|394.96|396.98|394.98|396.96|394.96|7
1721531650000|2024-07-21 03:14:10|396.92|394.92|396.89|394.89|396.92|394.92|396.88|394.88|4
1721531660000|2024-07-21 03:14:20|396.88|394.88|396.9|394.9|396.9|394.9|396.88|394.88|7
1721531670000|2024-07-21 03:14:30|396.93|394.93|396.87|394.87|396.93|394.93|396.87|394.87|6
1721531680000|2024-07-21 03:14:40|396.83|394.83|396.87|394.87|396.87|394.87|396.8|394.8|6
1721531690000|2024-07-21 03:14:50|396.88|394.88|396.88|394.88|396.89|394.89|396.88|394.88|3
1721531700000|2024-07-21 03:15:00|396.87|394.87|396.91|394.91|396.92|394.92|396.87|394.87|7
1721531710000|2024-07-21 03:15:10|396.92|394.92|396.98|394.98|396.98|394.98|396.9|394.9|11
1721531720000|2024-07-21 03:15:20|396.95|394.95|397.16|395.16|397.17|395.17|396.95|394.95|13
1721531730000|2024-07-21 03:15:30|397.17|395.17|397.26|395.26|397.34|395.34|397.17|395.17|16
1721531740000|2024-07-21 03:15:40|397.29|395.29|397.3|395.3|397.32|395.32|397.29|395.29|12
1721531750000|2024-07-21 03:15:50|397.31|395.31|397.19|395.19|397.31|395.31|397.18|395.18|15
1721531760000|2024-07-21 03:16:00|397.2|395.2|397.19|395.19|397.2|395.2|397.16|395.16|15
1721531770000|2024-07-21 03:16:10|397.18|395.18|397.17|395.17|397.19|395.19|397.17|395.17|3
1721531780000|2024-07-21 03:16:20|397.16|395.16|397.13|395.13|397.16|395.16|397.12|395.12|5
1721531790000|2024-07-21 03:16:30|397.1|395.1|397.1|395.1|397.11|395.11|397.09|395.09|6
1721531800000|2024-07-21 03:16:40|397.09|395.09|397.11|395.11|397.12|395.12|397.09|395.09|6
1721531810000|2024-07-21 03:16:50|397.12|395.12|397|395|397.19|395.19|396.99|394.99|10
1721531820000|2024-07-21 03:17:00|396.99|394.99|397.03|395.03|397.03|395.03|396.98|394.98|6
1721531830000|2024-07-21 03:17:10|397.04|395.04|397.14|395.14|397.14|395.14|397.04|395.04|5
1721531840000|2024-07-21 03:17:20|397.15|395.15|397.25|395.25|397.25|395.25|397.15|395.15|3
1721531850000|2024-07-21 03:17:30|397.26|395.26|397.31|395.31|397.36|395.36|397.26|395.26|7
1721531860000|2024-07-21 03:17:40|397.33|395.33|397.42|395.42|397.42|395.42|397.3|395.3|15
1721531870000|2024-07-21 03:17:50|397.41|395.41|397.41|395.41|397.42|395.42|397.39|395.39|13
1721531880000|2024-07-21 03:18:00|397.42|395.42|397.42|395.42|397.43|395.43|397.41|395.41|11
1721531890000|2024-07-21 03:18:10|397.43|395.43|397.42|395.42|397.43|395.43|397.41|395.41|12
1721531900000|2024-07-21 03:18:20|397.44|395.44|397.52|395.52|397.53|395.53|397.44|395.44|3
1721531910000|2024-07-21 03:18:30|397.49|395.49|397.5|395.5|397.51|395.51|397.49|395.49|10
1721531920000|2024-07-21 03:18:40|397.49|395.49|397.51|395.51|397.51|395.51|397.49|395.49|9
1721531930000|2024-07-21 03:18:50|397.49|395.49|397.54|395.54|397.55|395.55|397.49|395.49|11
1721531940000|2024-07-21 03:19:00|397.53|395.53|397.56|395.56|397.56|395.56|397.5|395.5|6
1721531950000|2024-07-21 03:19:10|397.6|395.6|397.65|395.65|397.67|395.67|397.6|395.6|12
1721531960000|2024-07-21 03:19:20|397.64|395.64|397.63|395.63|397.66|395.66|397.63|395.63|6
1721531970000|2024-07-21 03:19:30|397.65|395.65|397.66|395.66|397.66|395.66|397.65|395.65|4
1721531980000|2024-07-21 03:19:40|397.65|395.65|397.65|395.65|397.66|395.66|397.65|395.65|15
1721531990000|2024-07-21 03:19:50|397.64|395.64|397.65|395.65|397.66|395.66|397.64|395.64|12
1721532000000|2024-07-21 03:20:00|397.66|395.66|397.75|395.75|397.77|395.77|397.66|395.66|23
1721532010000|2024-07-21 03:20:10|397.76|395.76|397.76|395.76|397.77|395.77|397.75|395.75|7
1721532020000|2024-07-21 03:20:20|397.79|395.79|397.82|395.82|397.85|395.85|397.79|395.79|11
1721532030000|2024-07-21 03:20:30|397.83|395.83|397.75|395.75|397.83|395.83|397.75|395.75|9
1721532040000|2024-07-21 03:20:40|397.76|395.76|397.73|395.73|397.76|395.76|397.73|395.73|4
1721532080000|2024-07-21 03:21:20|397.67|395.67|397.63|395.63|397.67|395.67|397.63|395.63|3
1721532100000|2024-07-21 03:21:40|397.73|395.73|397.69|395.69|397.73|395.73|397.68|395.68|12
1721532110000|2024-07-21 03:21:50|397.7|395.7|397.7|395.7|397.71|395.71|397.68|395.68|8
1721532120000|2024-07-21 03:22:00|397.71|395.71|397.85|395.85|397.86|395.86|397.7|395.7|10
1721532130000|2024-07-21 03:22:10|397.71|395.71|397.72|395.72|397.72|395.72|397.68|395.68|11
1721532140000|2024-07-21 03:22:20|397.73|395.73|397.74|395.74|397.74|395.74|397.73|395.73|8
1721532150000|2024-07-21 03:22:30|397.73|395.73|397.73|395.73|397.73|395.73|397.72|395.72|7
1721532160000|2024-07-21 03:22:40|397.72|395.72|397.62|395.62|397.73|395.73|397.62|395.62|6
1721532170000|2024-07-21 03:22:50|397.61|395.61|397.64|395.64|397.67|395.67|397.61|395.61|4
1721532180000|2024-07-21 03:23:00|397.63|395.63|397.5|395.5|397.63|395.63|397.49|395.49|8
1721532190000|2024-07-21 03:23:10|397.49|395.49|397.48|395.48|397.5|395.5|397.48|395.48|4
1721532200000|2024-07-21 03:23:20|397.39|395.39|397.31|395.31|397.39|395.39|397.31|395.31|2
1721532210000|2024-07-21 03:23:30|397.46|395.46|397.58|395.58|397.58|395.58|397.46|395.46|7
1721532220000|2024-07-21 03:23:40|397.59|395.59|397.59|395.59|397.6|395.6|397.59|395.59|9
1721532230000|2024-07-21 03:23:50|397.6|395.6|397.34|395.34|397.6|395.6|397.34|395.34|11
1721532240000|2024-07-21 03:24:00|397.28|395.28|397.22|395.22|397.28|395.28|397.22|395.22|2
1721532260000|2024-07-21 03:24:20|397.25|395.25|397.24|395.24|397.25|395.25|397.23|395.23|4
1721532270000|2024-07-21 03:24:30|397.23|395.23|397.23|395.23|397.23|395.23|397.22|395.22|5
1721532280000|2024-07-21 03:24:40|397.22|395.22|397.22|395.22|397.23|395.23|397.22|395.22|7
1721532290000|2024-07-21 03:24:50|397.18|395.18|397.12|395.12|397.18|395.18|397.12|395.12|4
1721532300000|2024-07-21 03:25:00|397.1|395.1|397.07|395.07|397.1|395.1|397.07|395.07|4
1721532310000|2024-07-21 03:25:10|397.03|395.03|397|395|397.03|395.03|396.99|394.99|3
1721532320000|2024-07-21 03:25:20|396.99|394.99|397.05|395.05|397.1|395.1|396.99|394.99|11
1721532330000|2024-07-21 03:25:30|397.04|395.04|397.08|395.08|397.08|395.08|397.04|395.04|3
1721532350000|2024-07-21 03:25:50|397.11|395.11|397.16|395.16|397.16|395.16|397.11|395.11|5
1721532380000|2024-07-21 03:26:20|397.09|395.09|397.04|395.04|397.09|395.09|397.04|395.04|2
1721532390000|2024-07-21 03:26:30|397.05|395.05|397.05|395.05|397.05|395.05|397.05|395.05|1
1721532400000|2024-07-21 03:26:40|397.03|395.03|397.02|395.02|397.05|395.05|397.02|395.02|4
1721532410000|2024-07-21 03:26:50|397.01|395.01|396.67|394.67|397.01|395.01|396.65|394.65|9
1721532420000|2024-07-21 03:27:00|396.66|394.66|396.63|394.63|396.68|394.68|396.63|394.63|16
1721532430000|2024-07-21 03:27:10|396.64|394.64|396.75|394.75|396.76|394.76|396.63|394.63|9
1721532440000|2024-07-21 03:27:20|396.73|394.73|396.75|394.75|396.77|394.77|396.73|394.73|5
1721532450000|2024-07-21 03:27:30|396.76|394.76|396.73|394.73|396.76|394.76|396.73|394.73|6
1721532460000|2024-07-21 03:27:40|396.65|394.65|396.62|394.62|396.65|394.65|396.62|394.62|2
1721532470000|2024-07-21 03:27:50|396.63|394.63|396.64|394.64|396.66|394.66|396.63|394.63|4
1721532480000|2024-07-21 03:28:00|396.63|394.63|396.62|394.62|396.64|394.64|396.62|394.62|4
1721532500000|2024-07-21 03:28:20|396.63|394.63|396.41|394.41|396.67|394.67|396.4|394.4|6
1721532510000|2024-07-21 03:28:30|396.42|394.42|396.49|394.49|396.49|394.49|396.42|394.42|6
1721532520000|2024-07-21 03:28:40|396.51|394.51|396.54|394.54|396.54|394.54|396.51|394.51|4
1721532530000|2024-07-21 03:28:50|396.55|394.55|396.51|394.51|396.55|394.55|396.51|394.51|4
1721532550000|2024-07-21 03:29:10|396.52|394.52|396.59|394.59|396.59|394.59|396.52|394.52|4
1721532560000|2024-07-21 03:29:20|396.6|394.6|396.74|394.74|396.74|394.74|396.6|394.6|9
1721532570000|2024-07-21 03:29:30|396.73|394.73|396.72|394.72|396.73|394.73|396.71|394.71|5
1721532580000|2024-07-21 03:29:40|396.73|394.73|396.74|394.74|396.74|394.74|396.73|394.73|2
1721532590000|2024-07-21 03:29:50|396.75|394.75|396.74|394.74|396.75|394.75|396.74|394.74|10
1721532600000|2024-07-21 03:30:00|396.75|394.75|396.68|394.68|396.75|394.75|396.66|394.66|12
1721532610000|2024-07-21 03:30:10|396.67|394.67|396.65|394.65|396.68|394.68|396.64|394.64|6
1721532620000|2024-07-21 03:30:20|396.64|394.64|396.65|394.65|396.65|394.65|396.64|394.64|4
1721532630000|2024-07-21 03:30:30|396.64|394.64|396.5|394.5|396.65|394.65|396.5|394.5|6
1721532640000|2024-07-21 03:30:40|396.51|394.51|396.35|394.35|396.51|394.51|396.35|394.35|15
1721532650000|2024-07-21 03:30:50|396.44|394.44|396.45|394.45|396.47|394.47|396.42|394.42|15
1721532660000|2024-07-21 03:31:00|396.46|394.46|396.48|394.48|396.48|394.48|396.45|394.45|13
1721532670000|2024-07-21 03:31:10|396.47|394.47|396.48|394.48|396.48|394.48|396.47|394.47|2
1721532680000|2024-07-21 03:31:20|396.47|394.47|396.48|394.48|396.48|394.48|396.47|394.47|2
1721532690000|2024-07-21 03:31:30|396.49|394.49|396.66|394.66|396.66|394.66|396.49|394.49|7
1721532700000|2024-07-21 03:31:40|396.72|394.72|396.79|394.79|396.83|394.83|396.72|394.72|11
1721532710000|2024-07-21 03:31:50|396.8|394.8|396.77|394.77|396.8|394.8|396.77|394.77|4
1721532720000|2024-07-21 03:32:00|396.78|394.78|397.04|395.04|397.04|395.04|396.77|394.77|16
1721532730000|2024-07-21 03:32:10|397.02|395.02|396.95|394.95|397.02|395.02|396.94|394.94|9
1721532740000|2024-07-21 03:32:20|396.94|394.94|396.94|394.94|396.95|394.95|396.94|394.94|11
1721532750000|2024-07-21 03:32:30|396.95|394.95|397.17|395.17|397.17|395.17|396.95|394.95|8
1721532760000|2024-07-21 03:32:40|397.28|395.28|397.08|395.08|397.28|395.28|397.08|395.08|7
1721532770000|2024-07-21 03:32:50|397.07|395.07|396.92|394.92|397.07|395.07|396.92|394.92|6
1721532780000|2024-07-21 03:33:00|396.85|394.85|396.81|394.81|396.85|394.85|396.81|394.81|2
1721532790000|2024-07-21 03:33:10|396.82|394.82|396.83|394.83|396.85|394.85|396.82|394.82|9
1721532800000|2024-07-21 03:33:20|396.84|394.84|396.97|394.97|396.98|394.98|396.83|394.83|11
1721532810000|2024-07-21 03:33:30|396.96|394.96|396.96|394.96|396.97|394.97|396.96|394.96|5
1721532820000|2024-07-21 03:33:40|396.97|394.97|396.96|394.96|396.97|394.97|396.96|394.96|8
1721532830000|2024-07-21 03:33:50|396.97|394.97|396.99|394.99|396.99|394.99|396.96|394.96|5
1721532840000|2024-07-21 03:34:00|396.96|394.96|397.07|395.07|397.07|395.07|396.96|394.96|6
1721532850000|2024-07-21 03:34:10|397.06|395.06|397.06|395.06|397.07|395.07|397.06|395.06|3
1721532860000|2024-07-21 03:34:20|396.99|394.99|396.96|394.96|396.99|394.99|396.96|394.96|2
1721532870000|2024-07-21 03:34:30|396.95|394.95|396.95|394.95|396.96|394.96|396.95|394.95|5
1721532880000|2024-07-21 03:34:40|396.9|394.9|396.94|394.94|396.94|394.94|396.9|394.9|2
1721532890000|2024-07-21 03:34:50|396.89|394.89|396.65|394.65|396.89|394.89|396.65|394.65|7
1721532900000|2024-07-21 03:35:00|396.52|394.52|396.41|394.41|396.52|394.52|396.41|394.41|4
1721532920000|2024-07-21 03:35:20|396.42|394.42|396.41|394.41|396.47|394.47|396.41|394.41|6
1721532930000|2024-07-21 03:35:30|396.45|394.45|396.42|394.42|396.45|394.45|396.42|394.42|3
1721532940000|2024-07-21 03:35:40|396.41|394.41|396.41|394.41|396.41|394.41|396.41|394.41|1
1721532950000|2024-07-21 03:35:50|396.42|394.42|396.43|394.43|396.44|394.44|396.42|394.42|3
1721532960000|2024-07-21 03:36:00|396.44|394.44|396.41|394.41|396.44|394.44|396.41|394.41|8
1721532970000|2024-07-21 03:36:10|396.42|394.42|396.45|394.45|396.45|394.45|396.42|394.42|8
1721532980000|2024-07-21 03:36:20|396.43|394.43|396.44|394.44|396.45|394.45|396.43|394.43|16
1721532990000|2024-07-21 03:36:30|396.43|394.43|396.48|394.48|396.48|394.48|396.42|394.42|9
1721533000000|2024-07-21 03:36:40|396.55|394.55|396.57|394.57|396.64|394.64|396.55|394.55|9
1721533010000|2024-07-21 03:36:50|396.56|394.56|396.64|394.64|396.64|394.64|396.56|394.56|6
1721533020000|2024-07-21 03:37:00|396.68|394.68|396.85|394.85|396.85|394.85|396.67|394.67|10
1721533030000|2024-07-21 03:37:10|396.84|394.84|396.83|394.83|396.85|394.85|396.83|394.83|10
1721533040000|2024-07-21 03:37:20|396.82|394.82|396.68|394.68|396.82|394.82|396.68|394.68|11
1721533050000|2024-07-21 03:37:30|396.69|394.69|396.69|394.69|396.79|394.79|396.68|394.68|17
1721533060000|2024-07-21 03:37:40|396.72|394.72|396.81|394.81|396.81|394.81|396.71|394.71|9
1721533070000|2024-07-21 03:37:50|396.8|394.8|396.78|394.78|396.8|394.8|396.78|394.78|7
1721533090000|2024-07-21 03:38:10|396.79|394.79|396.78|394.78|396.8|394.8|396.78|394.78|4
1721533100000|2024-07-21 03:38:20|396.79|394.79|396.83|394.83|396.83|394.83|396.79|394.79|7
1721533110000|2024-07-21 03:38:30|396.81|394.81|396.84|394.84|396.84|394.84|396.81|394.81|8
1721533120000|2024-07-21 03:38:40|396.85|394.85|396.84|394.84|396.85|394.85|396.84|394.84|10
1721533130000|2024-07-21 03:38:50|396.82|394.82|397.02|395.02|397.03|395.03|396.82|394.82|11
1721533140000|2024-07-21 03:39:00|397.01|395.01|396.98|394.98|397.01|395.01|396.98|394.98|5
1721533150000|2024-07-21 03:39:10|396.92|394.92|396.91|394.91|396.92|394.92|396.91|394.91|2
1721533170000|2024-07-21 03:39:30|396.95|394.95|396.91|394.91|396.95|394.95|396.91|394.91|6
1721533200000|2024-07-21 03:40:00|396.85|394.85|397.05|395.05|397.05|395.05|396.85|394.85|6
1721533210000|2024-07-21 03:40:10|397.04|395.04|397.05|395.05|397.05|395.05|397.04|395.04|4
1721533220000|2024-07-21 03:40:20|397.11|395.11|397.21|395.21|397.21|395.21|397.11|395.11|6
1721533230000|2024-07-21 03:40:30|397.22|395.22|397.3|395.3|397.3|395.3|397.22|395.22|4
1721533240000|2024-07-21 03:40:40|397.31|395.31|397.26|395.26|397.31|395.31|397.26|395.26|6
1721533250000|2024-07-21 03:40:50|397.28|395.28|397.28|395.28|397.29|395.29|397.27|395.27|5
1721533260000|2024-07-21 03:41:00|397.26|395.26|397.25|395.25|397.26|395.26|397.25|395.25|2
1721533270000|2024-07-21 03:41:10|397.26|395.26|397.26|395.26|397.26|395.26|397.26|395.26|1
1721533280000|2024-07-21 03:41:20|397.25|395.25|397.25|395.25|397.25|395.25|397.25|395.25|1
1721533290000|2024-07-21 03:41:30|397.24|395.24|397.25|395.25|397.25|395.25|397.24|395.24|4
1721533300000|2024-07-21 03:41:40|397.24|395.24|397.24|395.24|397.25|395.25|397.24|395.24|3
1721533310000|2024-07-21 03:41:50|397.18|395.18|397.15|395.15|397.18|395.18|397.15|395.15|7
1721533320000|2024-07-21 03:42:00|397.14|395.14|397.13|395.13|397.14|395.14|397.12|395.12|3
1721533340000|2024-07-21 03:42:20|397.12|395.12|397.03|395.03|397.13|395.13|397.03|395.03|6
1721533350000|2024-07-21 03:42:30|397.02|395.02|397.03|395.03|397.04|395.04|397.02|395.02|4
1721533360000|2024-07-21 03:42:40|397.02|395.02|397.03|395.03|397.04|395.04|397.02|395.02|7
1721533370000|2024-07-21 03:42:50|397.04|395.04|397.01|395.01|397.04|395.04|396.99|394.99|10
1721533380000|2024-07-21 03:43:00|397|395|396.99|394.99|397|395|396.99|394.99|2
1721533390000|2024-07-21 03:43:10|397|395|397.12|395.12|397.12|395.12|397|395|10
1721533400000|2024-07-21 03:43:20|397.1|395.1|397.11|395.11|397.12|395.12|397.1|395.1|8
1721533410000|2024-07-21 03:43:30|397.12|395.12|397.09|395.09|397.12|395.12|397.09|395.09|8
1721533430000|2024-07-21 03:43:50|397.02|395.02|397.03|395.03|397.04|395.04|397.02|395.02|3
1721533440000|2024-07-21 03:44:00|397.05|395.05|397.06|395.06|397.08|395.08|397.05|395.05|6
1721533450000|2024-07-21 03:44:10|397.05|395.05|397.06|395.06|397.07|395.07|397.05|395.05|8
1721533460000|2024-07-21 03:44:20|397.07|395.07|397.07|395.07|397.08|395.08|397.06|395.06|9
1721533490000|2024-07-21 03:44:50|397.04|395.04|397.24|395.24|397.25|395.25|397.04|395.04|14
1721533500000|2024-07-21 03:45:00|397.23|395.23|397.17|395.17|397.23|395.23|397.17|395.17|4
1721533510000|2024-07-21 03:45:10|397.13|395.13|397.16|395.16|397.18|395.18|397.11|395.11|8
1721533520000|2024-07-21 03:45:20|397.17|395.17|397.14|395.14|397.18|395.18|397.13|395.13|7
1721533530000|2024-07-21 03:45:30|397.15|395.15|397.14|395.14|397.15|395.15|397.14|395.14|2
1721533540000|2024-07-21 03:45:40|397.19|395.19|397.25|395.25|397.25|395.25|397.19|395.19|16
1721533550000|2024-07-21 03:45:50|397.24|395.24|397.23|395.23|397.24|395.24|397.23|395.23|2
1721533560000|2024-07-21 03:46:00|397.22|395.22|397.25|395.25|397.26|395.26|397.21|395.21|8
1721533570000|2024-07-21 03:46:10|397.24|395.24|397.24|395.24|397.24|395.24|397.24|395.24|1
1721533580000|2024-07-21 03:46:20|397.25|395.25|397.25|395.25|397.25|395.25|397.24|395.24|3
1721533590000|2024-07-21 03:46:30|397.24|395.24|397.24|395.24|397.25|395.25|397.24|395.24|7
1721533600000|2024-07-21 03:46:40|397.25|395.25|397.24|395.24|397.25|395.25|397.24|395.24|2
1721533610000|2024-07-21 03:46:50|397.23|395.23|397.12|395.12|397.23|395.23|397.11|395.11|5
1721533620000|2024-07-21 03:47:00|397.11|395.11|397|395|397.11|395.11|397|395|3
1721533630000|2024-07-21 03:47:10|397.03|395.03|397.07|395.07|397.1|395.1|397.03|395.03|9
1721533640000|2024-07-21 03:47:20|397.08|395.08|397.2|395.2|397.2|395.2|397.08|395.08|7
1721533650000|2024-07-21 03:47:30|397.19|395.19|397.16|395.16|397.19|395.19|397.15|395.15|10
1721533660000|2024-07-21 03:47:40|397.17|395.17|397.32|395.32|397.34|395.34|397.16|395.16|11
1721533670000|2024-07-21 03:47:50|397.3|395.3|397.27|395.27|397.3|395.3|397.27|395.27|4
1721533680000|2024-07-21 03:48:00|397.21|395.21|397.17|395.17|397.21|395.21|397.17|395.17|6
1721533690000|2024-07-21 03:48:10|397.16|395.16|397.18|395.18|397.19|395.19|397.16|395.16|5
1721533700000|2024-07-21 03:48:20|397.17|395.17|397.07|395.07|397.17|395.17|397.06|395.06|6
1721533710000|2024-07-21 03:48:30|397.08|395.08|397.11|395.11|397.11|395.11|397.08|395.08|5
1721533720000|2024-07-21 03:48:40|397.1|395.1|397.08|395.08|397.11|395.11|397.08|395.08|8
1721533730000|2024-07-21 03:48:50|397.09|395.09|397.11|395.11|397.11|395.11|397.09|395.09|2
1721533740000|2024-07-21 03:49:00|397.13|395.13|397.17|395.17|397.2|395.2|397.12|395.12|12
1721533750000|2024-07-21 03:49:10|397.19|395.19|397.42|395.42|397.42|395.42|397.19|395.19|10
1721533760000|2024-07-21 03:49:20|397.41|395.41|397.43|395.43|397.43|395.43|397.41|395.41|3
1721533770000|2024-07-21 03:49:30|397.42|395.42|397.42|395.42|397.42|395.42|397.4|395.4|4
1721533780000|2024-07-21 03:49:40|397.43|395.43|397.5|395.5|397.53|395.53|397.42|395.42|14
1721533800000|2024-07-21 03:50:00|397.51|395.51|397.59|395.59|397.6|395.6|397.51|395.51|8
1721533810000|2024-07-21 03:50:10|397.58|395.58|397.53|395.53|397.58|395.58|397.53|395.53|4
1721533830000|2024-07-21 03:50:30|397.49|395.49|397.52|395.52|397.52|395.52|397.49|395.49|3
1721533840000|2024-07-21 03:50:40|397.51|395.51|397.47|395.47|397.51|395.51|397.47|395.47|3
1721533850000|2024-07-21 03:50:50|397.49|395.49|397.5|395.5|397.52|395.52|397.47|395.47|7
1721533860000|2024-07-21 03:51:00|397.49|395.49|397.5|395.5|397.5|395.5|397.48|395.48|4
1721533870000|2024-07-21 03:51:10|397.47|395.47|397.47|395.47|397.48|395.48|397.47|395.47|3
1721533880000|2024-07-21 03:51:20|397.48|395.48|397.46|395.46|397.49|395.49|397.46|395.46|4
1721533890000|2024-07-21 03:51:30|397.44|395.44|397.37|395.37|397.46|395.46|397.37|395.37|10
1721533900000|2024-07-21 03:51:40|397.34|395.34|397.41|395.41|397.41|395.41|397.32|395.32|5
1721533910000|2024-07-21 03:51:50|397.39|395.39|397.52|395.52|397.52|395.52|397.39|395.39|11
1721533920000|2024-07-21 03:52:00|397.51|395.51|397.51|395.51|397.52|395.52|397.47|395.47|10
1721533930000|2024-07-21 03:52:10|397.52|395.52|397.49|395.49|397.52|395.52|397.49|395.49|4
1721533940000|2024-07-21 03:52:20|397.48|395.48|397.5|395.5|397.51|395.51|397.48|395.48|4
1721533950000|2024-07-21 03:52:30|397.47|395.47|397.49|395.49|397.49|395.49|397.47|395.47|4
1721533960000|2024-07-21 03:52:40|397.5|395.5|397.48|395.48|397.52|395.52|397.48|395.48|10
1721533970000|2024-07-21 03:52:50|397.47|395.47|397.51|395.51|397.51|395.51|397.38|395.38|9
1721533980000|2024-07-21 03:53:00|397.5|395.5|397.47|395.47|397.5|395.5|397.44|395.44|15
1721533990000|2024-07-21 03:53:10|397.46|395.46|397.46|395.46|397.47|395.47|397.46|395.46|11
1721534000000|2024-07-21 03:53:20|397.47|395.47|397.55|395.55|397.56|395.56|397.46|395.46|11
1721534010000|2024-07-21 03:53:30|397.59|395.59|397.61|395.61|397.63|395.63|397.59|395.59|9
1721534020000|2024-07-21 03:53:40|397.62|395.62|397.71|395.71|397.72|395.72|397.62|395.62|9
1721534030000|2024-07-21 03:53:50|397.7|395.7|397.66|395.66|397.71|395.71|397.66|395.66|13
1721534040000|2024-07-21 03:54:00|397.67|395.67|397.67|395.67|397.68|395.68|397.66|395.66|9
1721534050000|2024-07-21 03:54:10|397.66|395.66|397.75|395.75|397.75|395.75|397.66|395.66|9
1721534060000|2024-07-21 03:54:20|397.73|395.73|397.7|395.7|397.73|395.73|397.69|395.69|9
1721534070000|2024-07-21 03:54:30|397.71|395.71|397.78|395.78|397.79|395.79|397.71|395.71|7
1721534080000|2024-07-21 03:54:40|397.79|395.79|397.81|395.81|397.84|395.84|397.79|395.79|11
1721534090000|2024-07-21 03:54:50|397.82|395.82|397.77|395.77|397.82|395.82|397.77|395.77|6
1721534100000|2024-07-21 03:55:00|397.76|395.76|397.65|395.65|397.76|395.76|397.65|395.65|3
1721534120000|2024-07-21 03:55:20|397.68|395.68|397.7|395.7|397.71|395.71|397.68|395.68|7
1721534130000|2024-07-21 03:55:30|397.71|395.71|397.67|395.67|397.75|395.75|397.66|395.66|12
1721534140000|2024-07-21 03:55:40|397.68|395.68|397.79|395.79|397.8|395.8|397.68|395.68|12
1721534150000|2024-07-21 03:55:50|397.8|395.8|397.83|395.83|397.85|395.85|397.79|395.79|8
1721534160000|2024-07-21 03:56:00|397.85|395.85|397.84|395.84|397.86|395.86|397.83|395.83|8
1721534180000|2024-07-21 03:56:20|397.76|395.76|397.69|395.69|397.76|395.76|397.69|395.69|3
1721534190000|2024-07-21 03:56:30|397.67|395.67|397.59|395.59|397.67|395.67|397.58|395.58|8
1721534200000|2024-07-21 03:56:40|397.58|395.58|397.58|395.58|397.58|395.58|397.57|395.57|11
1721534210000|2024-07-21 03:56:50|397.57|395.57|397.61|395.61|397.62|395.62|397.56|395.56|14
1721534220000|2024-07-21 03:57:00|397.58|395.58|397.56|395.56|397.61|395.61|397.55|395.55|12
1721534230000|2024-07-21 03:57:10|397.57|395.57|397.56|395.56|397.57|395.57|397.56|395.56|2
1721534240000|2024-07-21 03:57:20|397.57|395.57|397.57|395.57|397.57|395.57|397.57|395.57|1
1721534250000|2024-07-21 03:57:30|397.56|395.56|397.56|395.56|397.57|395.57|397.56|395.56|5
1721534260000|2024-07-21 03:57:40|397.52|395.52|397.5|395.5|397.52|395.52|397.5|395.5|3
1721534280000|2024-07-21 03:58:00|397.48|395.48|397.48|395.48|397.52|395.52|397.48|395.48|10
1721534290000|2024-07-21 03:58:10|397.49|395.49|397.48|395.48|397.5|395.5|397.48|395.48|4
1721534310000|2024-07-21 03:58:30|397.43|395.43|397.39|395.39|397.43|395.43|397.39|395.39|4
1721534320000|2024-07-21 03:58:40|397.38|395.38|397.38|395.38|397.38|395.38|397.36|395.36|3
1721534330000|2024-07-21 03:58:50|397.36|395.36|397.26|395.26|397.38|395.38|397.26|395.26|4
1721534340000|2024-07-21 03:59:00|397.27|395.27|397.27|395.27|397.27|395.27|397.27|395.27|1
1721534350000|2024-07-21 03:59:10|397.28|395.28|397.3|395.3|397.32|395.32|397.28|395.28|8
1721534360000|2024-07-21 03:59:20|397.29|395.29|397.18|395.18|397.29|395.29|397.08|395.08|12
1721534370000|2024-07-21 03:59:30|397.19|395.19|397.16|395.16|397.19|395.19|397.14|395.14|15
1721534380000|2024-07-21 03:59:40|397.15|395.15|397.16|395.16|397.17|395.17|397.15|395.15|8
1721534390000|2024-07-21 03:59:50|397.17|395.17|397.19|395.19|397.23|395.23|397.16|395.16|9
1721534400000|2024-07-21 04:00:00|397.2|395.2|397.17|395.17|397.2|395.2|397.14|395.14|9
1721534410000|2024-07-21 04:00:10|397.16|395.16|397.14|395.14|397.16|395.16|397.14|395.14|4
1721534420000|2024-07-21 04:00:20|397.08|395.08|397.08|395.08|397.08|395.08|397.08|395.08|1
1721534430000|2024-07-21 04:00:30|397.1|395.1|397.18|395.18|397.21|395.21|397.1|395.1|11
1721534440000|2024-07-21 04:00:40|397.17|395.17|397.03|395.03|397.17|395.17|397.03|395.03|9
1721534450000|2024-07-21 04:00:50|397.04|395.04|397.02|395.02|397.11|395.11|397.02|395.02|10
1721534460000|2024-07-21 04:01:00|397.01|395.01|397.08|395.08|397.16|395.16|396.99|394.99|22
1721534470000|2024-07-21 04:01:10|397.07|395.07|397.06|395.06|397.08|395.08|397.05|395.05|9
1721534480000|2024-07-21 04:01:20|397.05|395.05|397.13|395.13|397.14|395.14|397.05|395.05|9
1721534490000|2024-07-21 04:01:30|397.11|395.11|397.11|395.11|397.11|395.11|397.1|395.1|5
1721534500000|2024-07-21 04:01:40|397.12|395.12|397.18|395.18|397.23|395.23|397.12|395.12|14
1721534510000|2024-07-21 04:01:50|397.19|395.19|397.29|395.29|397.31|395.31|397.16|395.16|8
1721534520000|2024-07-21 04:02:00|397.3|395.3|397.28|395.28|397.33|395.33|397.26|395.26|11
1721534530000|2024-07-21 04:02:10|397.27|395.27|397.33|395.33|397.36|395.36|397.27|395.27|15
1721534540000|2024-07-21 04:02:20|397.34|395.34|397.45|395.45|397.45|395.45|397.33|395.33|6
1721534550000|2024-07-21 04:02:30|397.47|395.47|397.51|395.51|397.55|395.55|397.47|395.47|6
1721534560000|2024-07-21 04:02:40|397.46|395.46|397.43|395.43|397.46|395.46|397.43|395.43|6
1721534570000|2024-07-21 04:02:50|397.4|395.4|397.43|395.43|397.44|395.44|397.39|395.39|8
1721534580000|2024-07-21 04:03:00|397.42|395.42|397.28|395.28|397.42|395.42|397.28|395.28|12
1721534590000|2024-07-21 04:03:10|397.27|395.27|397.24|395.24|397.27|395.27|397.24|395.24|7
1721534600000|2024-07-21 04:03:20|397.23|395.23|397.31|395.31|397.31|395.31|397.2|395.2|7
1721534610000|2024-07-21 04:03:30|397.33|395.33|397.4|395.4|397.41|395.41|397.33|395.33|14
1721534620000|2024-07-21 04:03:40|397.41|395.41|397.4|395.4|397.42|395.42|397.38|395.38|11
1721534630000|2024-07-21 04:03:50|397.39|395.39|397.3|395.3|397.42|395.42|397.29|395.29|15
1721534640000|2024-07-21 04:04:00|397.29|395.29|397.29|395.29|397.29|395.29|397.29|395.29|1
1721534650000|2024-07-21 04:04:10|397.28|395.28|397.19|395.19|397.28|395.28|397.19|395.19|8
1721534660000|2024-07-21 04:04:20|397.2|395.2|397.21|395.21|397.21|395.21|397.2|395.2|2
1721534670000|2024-07-21 04:04:30|397.22|395.22|397.26|395.26|397.26|395.26|397.18|395.18|6
1721534680000|2024-07-21 04:04:40|397.27|395.27|397.27|395.27|397.27|395.27|397.27|395.27|1
1721534690000|2024-07-21 04:04:50|397.28|395.28|397.29|395.29|397.29|395.29|397.27|395.27|4
1721534700000|2024-07-21 04:05:00|397.3|395.3|397.31|395.31|397.31|395.31|397.27|395.27|13
1721534720000|2024-07-21 04:05:20|397.3|395.3|397.31|395.31|397.31|395.31|397.27|395.27|8
1721534740000|2024-07-21 04:05:40|397.26|395.26|397.25|395.25|397.26|395.26|397.23|395.23|7
1721534750000|2024-07-21 04:05:50|397.24|395.24|397.25|395.25|397.27|395.27|397.24|395.24|9
1721534760000|2024-07-21 04:06:00|397.23|395.23|397.26|395.26|397.26|395.26|397.23|395.23|3
1721534770000|2024-07-21 04:06:10|397.15|395.15|397.08|395.08|397.15|395.15|397.08|395.08|4
1721534780000|2024-07-21 04:06:20|397.11|395.11|397.11|395.11|397.12|395.12|397.11|395.11|3
1721534790000|2024-07-21 04:06:30|397.08|395.08|397.15|395.15|397.17|395.17|397.08|395.08|13
1721534800000|2024-07-21 04:06:40|397.16|395.16|397.11|395.11|397.16|395.16|397.1|395.1|11
1721534810000|2024-07-21 04:06:50|397.1|395.1|397.05|395.05|397.1|395.1|397.05|395.05|5
1721534820000|2024-07-21 04:07:00|397|395|396.98|394.98|397|395|396.97|394.97|4
1721534830000|2024-07-21 04:07:10|396.99|394.99|397.09|395.09|397.09|395.09|396.98|394.98|10
1721534840000|2024-07-21 04:07:20|397.08|395.08|397.13|395.13|397.13|395.13|397.08|395.08|4
1721534850000|2024-07-21 04:07:30|397.14|395.14|397.19|395.19|397.2|395.2|397.14|395.14|4
1721534860000|2024-07-21 04:07:40|397.18|395.18|397.24|395.24|397.24|395.24|397.18|395.18|4
1721534870000|2024-07-21 04:07:50|397.25|395.25|397.3|395.3|397.33|395.33|397.25|395.25|9
1721534880000|2024-07-21 04:08:00|397.28|395.28|397.28|395.28|397.28|395.28|397.28|395.28|1
1721534890000|2024-07-21 04:08:10|397.22|395.22|397.24|395.24|397.27|395.27|397.2|395.2|8
1721534900000|2024-07-21 04:08:20|397.23|395.23|397.19|395.19|397.23|395.23|397.19|395.19|5
1721534910000|2024-07-21 04:08:30|397.18|395.18|397.22|395.22|397.24|395.24|397.18|395.18|10
1721534920000|2024-07-21 04:08:40|397.21|395.21|397.21|395.21|397.21|395.21|397.2|395.2|7
1721534930000|2024-07-21 04:08:50|397.2|395.2|397.18|395.18|397.2|395.2|397.17|395.17|4
1721534940000|2024-07-21 04:09:00|397.17|395.17|397.18|395.18|397.19|395.19|397.17|395.17|8
1721534950000|2024-07-21 04:09:10|397.17|395.17|397.04|395.04|397.17|395.17|397.04|395.04|8
1721534960000|2024-07-21 04:09:20|396.99|394.99|396.96|394.96|396.99|394.99|396.96|394.96|2
1721534970000|2024-07-21 04:09:30|396.97|394.97|396.98|394.98|396.98|394.98|396.96|394.96|8
1721534980000|2024-07-21 04:09:40|396.97|394.97|397.04|395.04|397.04|395.04|396.97|394.97|6
1721534990000|2024-07-21 04:09:50|397.03|395.03|397.04|395.04|397.04|395.04|397.03|395.03|4
1721535000000|2024-07-21 04:10:00|397.03|395.03|396.98|394.98|397.03|395.03|396.98|394.98|5
1721535010000|2024-07-21 04:10:10|396.95|394.95|396.84|394.84|396.95|394.95|396.84|394.84|5
1721535030000|2024-07-21 04:10:30|396.79|394.79|396.79|394.79|396.8|394.8|396.78|394.78|11
1721535040000|2024-07-21 04:10:40|396.78|394.78|396.79|394.79|396.79|394.79|396.78|394.78|6
1721535050000|2024-07-21 04:10:50|396.77|394.77|396.84|394.84|396.84|394.84|396.77|394.77|4
1721535060000|2024-07-21 04:11:00|396.83|394.83|396.79|394.79|396.83|394.83|396.79|394.79|9
1721535070000|2024-07-21 04:11:10|396.78|394.78|396.78|394.78|396.79|394.79|396.78|394.78|5
1721535080000|2024-07-21 04:11:20|396.77|394.77|396.86|394.86|396.86|394.86|396.77|394.77|4
1721535090000|2024-07-21 04:11:30|396.87|394.87|396.82|394.82|396.87|394.87|396.79|394.79|15
1721535100000|2024-07-21 04:11:40|396.85|394.85|396.84|394.84|396.85|394.85|396.83|394.83|4
1721535110000|2024-07-21 04:11:50|396.85|394.85|396.84|394.84|396.85|394.85|396.84|394.84|8
1721535120000|2024-07-21 04:12:00|396.85|394.85|397.02|395.02|397.02|395.02|396.85|394.85|5
1721535130000|2024-07-21 04:12:10|397.04|395.04|397.12|395.12|397.14|395.14|397.04|395.04|6
1721535140000|2024-07-21 04:12:20|397.11|395.11|397.12|395.12|397.12|395.12|397.11|395.11|2
1721535150000|2024-07-21 04:12:30|397.15|395.15|397.26|395.26|397.27|395.27|397.15|395.15|7
1721535160000|2024-07-21 04:12:40|397.27|395.27|397.32|395.32|397.32|395.32|397.27|395.27|4
1721535170000|2024-07-21 04:12:50|397.33|395.33|397.31|395.31|397.33|395.33|397.31|395.31|3
1721535180000|2024-07-21 04:13:00|397.34|395.34|397.33|395.33|397.34|395.34|397.32|395.32|4
1721535190000|2024-07-21 04:13:10|397.32|395.32|397.19|395.19|397.32|395.32|397.17|395.17|9
1721535200000|2024-07-21 04:13:20|397.18|395.18|397.19|395.19|397.19|395.19|397.18|395.18|8
1721535220000|2024-07-21 04:13:40|397.2|395.2|397.24|395.24|397.25|395.25|397.19|395.19|6
1721535230000|2024-07-21 04:13:50|397.23|395.23|397.33|395.33|397.33|395.33|397.23|395.23|5
1721535270000|2024-07-21 04:14:30|397.36|395.36|397.37|395.37|397.37|395.37|397.35|395.35|4
1721535280000|2024-07-21 04:14:40|397.36|395.36|397.34|395.34|397.36|395.36|397.34|395.34|10
1721535290000|2024-07-21 04:14:50|397.35|395.35|397.35|395.35|397.35|395.35|397.32|395.32|6
1721535300000|2024-07-21 04:15:00|397.36|395.36|397.35|395.35|397.36|395.36|397.35|395.35|2
1721535310000|2024-07-21 04:15:10|397.34|395.34|397.27|395.27|397.34|395.34|397.24|395.24|11
1721535340000|2024-07-21 04:15:40|397.28|395.28|397.4|395.4|397.42|395.42|397.28|395.28|6
1721535350000|2024-07-21 04:15:50|397.39|395.39|397.36|395.36|397.39|395.39|397.36|395.36|4
1721535360000|2024-07-21 04:16:00|397.37|395.37|397.32|395.32|397.37|395.37|397.3|395.3|6
1721535370000|2024-07-21 04:16:10|397.31|395.31|397.29|395.29|397.31|395.31|397.29|395.29|3
1721535380000|2024-07-21 04:16:20|397.3|395.3|397.3|395.3|397.31|395.31|397.3|395.3|5
1721535390000|2024-07-21 04:16:30|397.31|395.31|397.41|395.41|397.42|395.42|397.28|395.28|14
1721535400000|2024-07-21 04:16:40|397.4|395.4|397.4|395.4|397.41|395.41|397.4|395.4|5
1721535410000|2024-07-21 04:16:50|397.41|395.41|397.62|395.62|397.62|395.62|397.4|395.4|12
1721535420000|2024-07-21 04:17:00|397.64|395.64|397.69|395.69|397.69|395.69|397.64|395.64|4
1721535430000|2024-07-21 04:17:10|397.68|395.68|397.74|395.74|397.74|395.74|397.68|395.68|7
1721535440000|2024-07-21 04:17:20|397.77|395.77|397.78|395.78|397.81|395.81|397.77|395.77|9
1721535450000|2024-07-21 04:17:30|397.79|395.79|397.46|395.46|397.79|395.79|397.46|395.46|11
1721535460000|2024-07-21 04:17:40|397.48|395.48|397.46|395.46|397.48|395.48|397.46|395.46|5
1721535470000|2024-07-21 04:17:50|397.44|395.44|397.38|395.38|397.44|395.44|397.38|395.38|7
1721535480000|2024-07-21 04:18:00|397.37|395.37|397.38|395.38|397.38|395.38|397.37|395.37|2
1721535490000|2024-07-21 04:18:10|397.37|395.37|397.38|395.38|397.39|395.39|397.37|395.37|6
1721535500000|2024-07-21 04:18:20|397.39|395.39|397.43|395.43|397.44|395.44|397.38|395.38|12
1721535510000|2024-07-21 04:18:30|397.44|395.44|397.42|395.42|397.44|395.44|397.42|395.42|2
1721535520000|2024-07-21 04:18:40|397.39|395.39|397.39|395.39|397.39|395.39|397.39|395.39|1
1721535530000|2024-07-21 04:18:50|397.28|395.28|397.28|395.28|397.31|395.31|397.28|395.28|11
1721535540000|2024-07-21 04:19:00|397.29|395.29|397.22|395.22|397.29|395.29|397.18|395.18|11
1721535550000|2024-07-21 04:19:10|397.24|395.24|397.38|395.38|397.41|395.41|397.24|395.24|14
1721535560000|2024-07-21 04:19:20|397.39|395.39|397.42|395.42|397.43|395.43|397.39|395.39|7
1721535570000|2024-07-21 04:19:30|397.43|395.43|397.52|395.52|397.55|395.55|397.43|395.43|10
1721535580000|2024-07-21 04:19:40|397.49|395.49|397.45|395.45|397.49|395.49|397.44|395.44|12
1721535590000|2024-07-21 04:19:50|397.43|395.43|397.36|395.36|397.43|395.43|397.36|395.36|7
1721535600000|2024-07-21 04:20:00|397.39|395.39|397.45|395.45|397.46|395.46|397.39|395.39|16
1721535610000|2024-07-21 04:20:10|397.47|395.47|397.6|395.6|397.61|395.61|397.45|395.45|17
1721535620000|2024-07-21 04:20:20|397.61|395.61|397.68|395.68|397.68|395.68|397.61|395.61|11
1721535630000|2024-07-21 04:20:30|397.67|395.67|397.67|395.67|397.68|395.68|397.66|395.66|10
1721535640000|2024-07-21 04:20:40|397.68|395.68|397.79|395.79|397.79|395.79|397.68|395.68|6
1721535650000|2024-07-21 04:20:50|397.8|395.8|397.83|395.83|397.83|395.83|397.8|395.8|5
1721535660000|2024-07-21 04:21:00|397.84|395.84|397.84|395.84|397.84|395.84|397.82|395.82|13
1721535670000|2024-07-21 04:21:10|397.86|395.86|397.7|395.7|397.87|395.87|397.7|395.7|6
1721535680000|2024-07-21 04:21:20|397.71|395.71|397.69|395.69|397.75|395.75|397.69|395.69|18
1721535690000|2024-07-21 04:21:30|397.71|395.71|397.68|395.68|397.71|395.71|397.66|395.66|11
1721535700000|2024-07-21 04:21:40|397.67|395.67|397.57|395.57|397.67|395.67|397.57|395.57|4
1721535710000|2024-07-21 04:21:50|397.56|395.56|397.57|395.57|397.57|395.57|397.56|395.56|2
1721535720000|2024-07-21 04:22:00|397.56|395.56|397.58|395.58|397.58|395.58|397.56|395.56|7
1721535730000|2024-07-21 04:22:10|397.57|395.57|397.57|395.57|397.58|395.58|397.56|395.56|7
1721535740000|2024-07-21 04:22:20|397.56|395.56|397.57|395.57|397.58|395.58|397.41|395.41|14
1721535750000|2024-07-21 04:22:30|397.56|395.56|397.56|395.56|397.57|395.57|397.53|395.53|12
1721535760000|2024-07-21 04:22:40|397.55|395.55|397.67|395.67|397.67|395.67|397.55|395.55|7
1721535770000|2024-07-21 04:22:50|397.66|395.66|397.74|395.74|397.74|395.74|397.65|395.65|8
1721535780000|2024-07-21 04:23:00|397.72|395.72|397.67|395.67|397.72|395.72|397.66|395.66|11
1721535790000|2024-07-21 04:23:10|397.68|395.68|397.67|395.67|397.76|395.76|397.67|395.67|14
1721535800000|2024-07-21 04:23:20|397.68|395.68|397.56|395.56|397.68|395.68|397.55|395.55|8
1721535810000|2024-07-21 04:23:30|397.57|395.57|397.68|395.68|397.68|395.68|397.57|395.57|7
1721535820000|2024-07-21 04:23:40|397.7|395.7|397.69|395.69|397.73|395.73|397.69|395.69|5
1721535830000|2024-07-21 04:23:50|397.7|395.7|397.72|395.72|397.72|395.72|397.69|395.69|11
1721535840000|2024-07-21 04:24:00|397.73|395.73|397.7|395.7|397.74|395.74|397.7|395.7|12
1721535850000|2024-07-21 04:24:10|397.68|395.68|397.77|395.77|397.77|395.77|397.67|395.67|12
1721535860000|2024-07-21 04:24:20|397.76|395.76|397.77|395.77|397.77|395.77|397.75|395.75|6
1721535870000|2024-07-21 04:24:30|397.78|395.78|397.77|395.77|397.78|395.78|397.76|395.76|6
1721535880000|2024-07-21 04:24:40|397.75|395.75|397.75|395.75|397.76|395.76|397.75|395.75|5
1721535890000|2024-07-21 04:24:50|397.74|395.74|397.67|395.67|397.74|395.74|397.67|395.67|4
1721535900000|2024-07-21 04:25:00|397.69|395.69|397.66|395.66|397.69|395.69|397.65|395.65|9
1721535910000|2024-07-21 04:25:10|397.67|395.67|397.67|395.67|397.71|395.71|397.67|395.67|9
1721535920000|2024-07-21 04:25:20|397.66|395.66|397.66|395.66|397.66|395.66|397.66|395.66|1
1721535930000|2024-07-21 04:25:30|397.65|395.65|397.6|395.6|397.65|395.65|397.59|395.59|7
1721535940000|2024-07-21 04:25:40|397.59|395.59|397.66|395.66|397.66|395.66|397.59|395.59|8
1721535950000|2024-07-21 04:25:50|397.64|395.64|397.65|395.65|397.65|395.65|397.64|395.64|6
1721535960000|2024-07-21 04:26:00|397.67|395.67|397.66|395.66|397.67|395.67|397.66|395.66|2
1721535970000|2024-07-21 04:26:10|397.67|395.67|397.55|395.55|397.67|395.67|397.52|395.52|15
1721535980000|2024-07-21 04:26:20|397.54|395.54|397.56|395.56|397.57|395.57|397.54|395.54|9
1721535990000|2024-07-21 04:26:30|397.57|395.57|397.66|395.66|397.66|395.66|397.57|395.57|9
1721536000000|2024-07-21 04:26:40|397.68|395.68|397.7|395.7|397.7|395.7|397.68|395.68|3
1721536010000|2024-07-21 04:26:50|397.69|395.69|397.65|395.65|397.69|395.69|397.65|395.65|4
1721536020000|2024-07-21 04:27:00|397.64|395.64|397.62|395.62|397.64|395.64|397.61|395.61|9
1721536030000|2024-07-21 04:27:10|397.63|395.63|397.58|395.58|397.63|395.63|397.58|395.58|12
1721536040000|2024-07-21 04:27:20|397.57|395.57|397.55|395.55|397.58|395.58|397.54|395.54|8
1721536050000|2024-07-21 04:27:30|397.54|395.54|397.59|395.59|397.59|395.59|397.52|395.52|9
1721536060000|2024-07-21 04:27:40|397.6|395.6|397.56|395.56|397.6|395.6|397.54|395.54|8
1721536070000|2024-07-21 04:27:50|397.57|395.57|397.57|395.57|397.57|395.57|397.57|395.57|1
1721536080000|2024-07-21 04:28:00|397.56|395.56|397.55|395.55|397.57|395.57|397.55|395.55|8
1721536090000|2024-07-21 04:28:10|397.56|395.56|397.54|395.54|397.57|395.57|397.54|395.54|12
1721536100000|2024-07-21 04:28:20|397.53|395.53|397.54|395.54|397.54|395.54|397.52|395.52|7
1721536110000|2024-07-21 04:28:30|397.52|395.52|397.55|395.55|397.55|395.55|397.52|395.52|6
1721536120000|2024-07-21 04:28:40|397.54|395.54|397.53|395.53|397.55|395.55|397.52|395.52|15
1721536130000|2024-07-21 04:28:50|397.52|395.52|397.51|395.51|397.52|395.52|397.49|395.49|4
1721536140000|2024-07-21 04:29:00|397.5|395.5|397.53|395.53|397.53|395.53|397.5|395.5|9
1721536150000|2024-07-21 04:29:10|397.51|395.51|397.47|395.47|397.51|395.51|397.47|395.47|10
1721536160000|2024-07-21 04:29:20|397.49|395.49|397.49|395.49|397.5|395.5|397.48|395.48|7
1721536170000|2024-07-21 04:29:30|397.48|395.48|397.47|395.47|397.48|395.48|397.46|395.46|6
1721536180000|2024-07-21 04:29:40|397.48|395.48|397.5|395.5|397.5|395.5|397.48|395.48|4
1721536190000|2024-07-21 04:29:50|397.49|395.49|397.49|395.49|397.49|395.49|397.48|395.48|5
1721536200000|2024-07-21 04:30:00|397.5|395.5|397.57|395.57|397.58|395.58|397.5|395.5|4
1721536210000|2024-07-21 04:30:10|397.56|395.56|397.55|395.55|397.57|395.57|397.54|395.54|9
1721536220000|2024-07-21 04:30:20|397.56|395.56|397.55|395.55|397.56|395.56|397.54|395.54|10
1721536230000|2024-07-21 04:30:30|397.54|395.54|397.36|395.36|397.54|395.54|397.36|395.36|10
1721536250000|2024-07-21 04:30:50|397.37|395.37|397.43|395.43|397.43|395.43|397.37|395.37|12
1721536260000|2024-07-21 04:31:00|397.42|395.42|397.37|395.37|397.42|395.42|397.37|395.37|6
1721536270000|2024-07-21 04:31:10|397.38|395.38|397.38|395.38|397.46|395.46|397.38|395.38|10
1721536290000|2024-07-21 04:31:30|397.36|395.36|397.17|395.17|397.38|395.38|397.17|395.17|12
1721536300000|2024-07-21 04:31:40|397.22|395.22|397.19|395.19|397.22|395.22|397.19|395.19|3
1721536310000|2024-07-21 04:31:50|397.2|395.2|397.25|395.25|397.25|395.25|397.19|395.19|9
1721536320000|2024-07-21 04:32:00|397.29|395.29|397.25|395.25|397.31|395.31|397.25|395.25|13
1721536330000|2024-07-21 04:32:10|397.26|395.26|397.34|395.34|397.35|395.35|397.26|395.26|16
1721536340000|2024-07-21 04:32:20|397.33|395.33|397.34|395.34|397.35|395.35|397.31|395.31|13
1721536350000|2024-07-21 04:32:30|397.33|395.33|397.33|395.33|397.34|395.34|397.29|395.29|12
1721536360000|2024-07-21 04:32:40|397.32|395.32|397.18|395.18|397.34|395.34|397.18|395.18|10
1721536370000|2024-07-21 04:32:50|397.19|395.19|397.17|395.17|397.19|395.19|397.17|395.17|5
1721536380000|2024-07-21 04:33:00|397.16|395.16|397.05|395.05|397.17|395.17|397.05|395.05|5
1721536390000|2024-07-21 04:33:10|397.04|395.04|396.92|394.92|397.04|395.04|396.92|394.92|10
1721536400000|2024-07-21 04:33:20|396.89|394.89|396.8|394.8|396.89|394.89|396.8|394.8|6
1721536410000|2024-07-21 04:33:30|396.85|394.85|396.8|394.8|396.88|394.88|396.8|394.8|6
1721536420000|2024-07-21 04:33:40|396.75|394.75|396.72|394.72|396.75|394.75|396.72|394.72|4
1721536440000|2024-07-21 04:34:00|396.76|394.76|396.71|394.71|396.79|394.79|396.71|394.71|14
1721536460000|2024-07-21 04:34:20|396.75|394.75|396.62|394.62|396.75|394.75|396.61|394.61|5
1721536470000|2024-07-21 04:34:30|396.59|394.59|396.59|394.59|396.6|394.6|396.59|394.59|5
1721536480000|2024-07-21 04:34:40|396.6|394.6|396.74|394.74|396.75|394.75|396.6|394.6|11
1721536490000|2024-07-21 04:34:50|396.75|394.75|396.76|394.76|396.78|394.78|396.74|394.74|9
1721536500000|2024-07-21 04:35:00|396.81|394.81|396.82|394.82|396.83|394.83|396.81|394.81|10
1721536510000|2024-07-21 04:35:10|396.84|394.84|396.71|394.71|396.84|394.84|396.71|394.71|9
1721536520000|2024-07-21 04:35:20|396.7|394.7|396.61|394.61|396.7|394.7|396.61|394.61|6
1721536530000|2024-07-21 04:35:30|396.6|394.6|396.53|394.53|396.6|394.6|396.53|394.53|6
1721536540000|2024-07-21 04:35:40|396.56|394.56|396.56|394.56|396.56|394.56|396.56|394.56|1
1721536560000|2024-07-21 04:36:00|396.55|394.55|396.5|394.5|396.55|394.55|396.46|394.46|9
1721536570000|2024-07-21 04:36:10|396.49|394.49|396.46|394.46|396.49|394.49|396.46|394.46|3
1721536580000|2024-07-21 04:36:20|396.45|394.45|396.36|394.36|396.45|394.45|396.36|394.36|6
1721536590000|2024-07-21 04:36:30|396.38|394.38|396.41|394.41|396.42|394.42|396.36|394.36|10
1721536600000|2024-07-21 04:36:40|396.43|394.43|396.45|394.45|396.45|394.45|396.43|394.43|11
1721536610000|2024-07-21 04:36:50|396.44|394.44|396.4|394.4|396.44|394.44|396.39|394.39|5
1721536620000|2024-07-21 04:37:00|396.39|394.39|396.49|394.49|396.49|394.49|396.35|394.35|7
1721536630000|2024-07-21 04:37:10|396.51|394.51|396.38|394.38|396.51|394.51|396.38|394.38|11
1721536640000|2024-07-21 04:37:20|396.39|394.39|396.44|394.44|396.48|394.48|396.38|394.38|12
1721536650000|2024-07-21 04:37:30|396.45|394.45|396.47|394.47|396.48|394.48|396.42|394.42|14
1721536660000|2024-07-21 04:37:40|396.44|394.44|396.39|394.39|396.44|394.44|396.39|394.39|2
1721536670000|2024-07-21 04:37:50|396.4|394.4|396.37|394.37|396.4|394.4|396.36|394.36|5
1721536680000|2024-07-21 04:38:00|396.36|394.36|396.37|394.37|396.37|394.37|396.33|394.33|7
1721536690000|2024-07-21 04:38:10|396.38|394.38|396.4|394.4|396.45|394.45|396.38|394.38|10
1721536700000|2024-07-21 04:38:20|396.39|394.39|396.41|394.41|396.42|394.42|396.38|394.38|7
1721536710000|2024-07-21 04:38:30|396.4|394.4|396.39|394.39|396.4|394.4|396.36|394.36|10
1721536720000|2024-07-21 04:38:40|396.38|394.38|396.38|394.38|396.38|394.38|396.38|394.38|1
1721536730000|2024-07-21 04:38:50|396.41|394.41|396.53|394.53|396.53|394.53|396.41|394.41|7
1721536740000|2024-07-21 04:39:00|396.52|394.52|396.55|394.55|396.57|394.57|396.52|394.52|13
1721536750000|2024-07-21 04:39:10|396.54|394.54|396.58|394.58|396.59|394.59|396.54|394.54|8
1721536760000|2024-07-21 04:39:20|396.59|394.59|396.62|394.62|396.63|394.63|396.58|394.58|5
1721536770000|2024-07-21 04:39:30|396.61|394.61|396.56|394.56|396.61|394.61|396.55|394.55|6
1721536780000|2024-07-21 04:39:40|396.55|394.55|396.56|394.56|396.56|394.56|396.55|394.55|2
1721536790000|2024-07-21 04:39:50|396.57|394.57|396.58|394.58|396.58|394.58|396.57|394.57|2
1721536800000|2024-07-21 04:40:00|396.66|394.66|396.68|394.68|396.71|394.71|396.62|394.62|16
1721536810000|2024-07-21 04:40:10|396.69|394.69|396.73|394.73|396.73|394.73|396.69|394.69|11
1721536820000|2024-07-21 04:40:20|396.72|394.72|396.78|394.78|396.78|394.78|396.72|394.72|5
1721536830000|2024-07-21 04:40:30|396.8|394.8|396.88|394.88|396.88|394.88|396.8|394.8|14
1721536840000|2024-07-21 04:40:40|396.87|394.87|396.93|394.93|396.93|394.93|396.78|394.78|11
1721536850000|2024-07-21 04:40:50|396.94|394.94|396.96|394.96|397|395|396.94|394.94|6
1721536860000|2024-07-21 04:41:00|396.95|394.95|396.98|394.98|396.98|394.98|396.95|394.95|3
1721536870000|2024-07-21 04:41:10|396.99|394.99|397|395|397|395|396.99|394.99|2
1721536880000|2024-07-21 04:41:20|397.01|395.01|397.15|395.15|397.2|395.2|397.01|395.01|15
1721536890000|2024-07-21 04:41:30|397.16|395.16|397.23|395.23|397.24|395.24|397.16|395.16|9
1721536900000|2024-07-21 04:41:40|397.2|395.2|397.22|395.22|397.22|395.22|397.2|395.2|3
1721536910000|2024-07-21 04:41:50|397.29|395.29|397.27|395.27|397.31|395.31|397.27|395.27|4
1721536920000|2024-07-21 04:42:00|397.26|395.26|397.15|395.15|397.26|395.26|397.04|395.04|17
1721536930000|2024-07-21 04:42:10|397.16|395.16|397.22|395.22|397.22|395.22|397.13|395.13|11
1721536940000|2024-07-21 04:42:20|397.23|395.23|397.35|395.35|397.36|395.36|397.23|395.23|10
1721536950000|2024-07-21 04:42:30|397.36|395.36|397.36|395.36|397.37|395.37|397.36|395.36|3
1721536960000|2024-07-21 04:42:40|397.35|395.35|397.28|395.28|397.35|395.35|397.27|395.27|4
1721536970000|2024-07-21 04:42:50|397.27|395.27|397.21|395.21|397.27|395.27|397.21|395.21|6
1721536980000|2024-07-21 04:43:00|397.2|395.2|397.23|395.23|397.25|395.25|397.2|395.2|13
1721536990000|2024-07-21 04:43:10|397.22|395.22|397.27|395.27|397.27|395.27|397.22|395.22|13
1721537000000|2024-07-21 04:43:20|397.33|395.33|397.33|395.33|397.33|395.33|397.31|395.31|10
1721537010000|2024-07-21 04:43:30|397.31|395.31|397.32|395.32|397.34|395.34|397.24|395.24|15
1721537020000|2024-07-21 04:43:40|397.31|395.31|397.15|395.15|397.31|395.31|397.15|395.15|9
1721537030000|2024-07-21 04:43:50|397.16|395.16|397.02|395.02|397.16|395.16|397.01|395.01|11
1721537040000|2024-07-21 04:44:00|397.01|395.01|396.93|394.93|397.04|395.04|396.93|394.93|9
1721537050000|2024-07-21 04:44:10|396.92|394.92|396.83|394.83|396.92|394.92|396.83|394.83|4
1721537060000|2024-07-21 04:44:20|396.85|394.85|396.82|394.82|396.85|394.85|396.82|394.82|3
1721537070000|2024-07-21 04:44:30|396.83|394.83|396.64|394.64|396.83|394.83|396.64|394.64|8
1721537080000|2024-07-21 04:44:40|396.62|394.62|396.64|394.64|396.64|394.64|396.61|394.61|3
1721537090000|2024-07-21 04:44:50|396.65|394.65|396.67|394.67|396.68|394.68|396.63|394.63|15
1721537100000|2024-07-21 04:45:00|396.68|394.68|396.79|394.79|396.79|394.79|396.67|394.67|9
1721537110000|2024-07-21 04:45:10|396.76|394.76|396.67|394.67|396.76|394.76|396.65|394.65|17
1721537120000|2024-07-21 04:45:20|396.69|394.69|396.76|394.76|396.76|394.76|396.69|394.69|17
1721537130000|2024-07-21 04:45:30|396.73|394.73|396.69|394.69|396.75|394.75|396.64|394.64|14
1721537140000|2024-07-21 04:45:40|396.68|394.68|396.68|394.68|396.76|394.76|396.67|394.67|15
1721537150000|2024-07-21 04:45:50|396.67|394.67|396.72|394.72|396.72|394.72|396.66|394.66|10
1721537160000|2024-07-21 04:46:00|396.73|394.73|396.74|394.74|396.8|394.8|396.73|394.73|13
1721537170000|2024-07-21 04:46:10|396.75|394.75|396.76|394.76|396.77|394.77|396.74|394.74|8
1721537180000|2024-07-21 04:46:20|396.77|394.77|396.77|394.77|396.78|394.78|396.76|394.76|7
1721537190000|2024-07-21 04:46:30|396.8|394.8|396.69|394.69|396.8|394.8|396.69|394.69|13
1721537200000|2024-07-21 04:46:40|396.7|394.7|396.7|394.7|396.7|394.7|396.69|394.69|5
1721537210000|2024-07-21 04:46:50|396.69|394.69|396.67|394.67|396.7|394.7|396.67|394.67|13
1721537220000|2024-07-21 04:47:00|396.63|394.63|396.61|394.61|396.63|394.63|396.57|394.57|5
1721537230000|2024-07-21 04:47:10|396.6|394.6|396.76|394.76|396.78|394.78|396.59|394.59|12
1721537240000|2024-07-21 04:47:20|396.75|394.75|396.74|394.74|396.76|394.76|396.72|394.72|16
1721537250000|2024-07-21 04:47:30|396.73|394.73|396.76|394.76|396.78|394.78|396.73|394.73|15
1721537260000|2024-07-21 04:47:40|396.77|394.77|396.53|394.53|396.77|394.77|396.53|394.53|7
1721537270000|2024-07-21 04:47:50|396.52|394.52|396.53|394.53|396.53|394.53|396.52|394.52|2
1721537280000|2024-07-21 04:48:00|396.54|394.54|396.6|394.6|396.61|394.61|396.54|394.54|7
1721537290000|2024-07-21 04:48:10|396.57|394.57|396.61|394.61|396.63|394.63|396.57|394.57|5
1721537300000|2024-07-21 04:48:20|396.58|394.58|396.57|394.57|396.58|394.58|396.57|394.57|2
1721537310000|2024-07-21 04:48:30|396.59|394.59|396.51|394.51|396.59|394.59|396.51|394.51|6
1721537320000|2024-07-21 04:48:40|396.49|394.49|396.47|394.47|396.49|394.49|396.47|394.47|3
1721537330000|2024-07-21 04:48:50|396.48|394.48|396.41|394.41|396.49|394.49|396.41|394.41|4
1721537340000|2024-07-21 04:49:00|396.42|394.42|396.35|394.35|396.44|394.44|396.35|394.35|11
1721537350000|2024-07-21 04:49:10|396.36|394.36|396.37|394.37|396.37|394.37|396.35|394.35|8
1721537360000|2024-07-21 04:49:20|396.38|394.38|396.39|394.39|396.4|394.4|396.37|394.37|7
1721537370000|2024-07-21 04:49:30|396.38|394.38|396.36|394.36|396.38|394.38|396.36|394.36|5
1721537380000|2024-07-21 04:49:40|396.37|394.37|396.39|394.39|396.4|394.4|396.37|394.37|6
1721537390000|2024-07-21 04:49:50|396.38|394.38|396.31|394.31|396.38|394.38|396.29|394.29|6
1721537400000|2024-07-21 04:50:00|396.33|394.33|396.33|394.33|396.33|394.33|396.33|394.33|1
1721537410000|2024-07-21 04:50:10|396.32|394.32|396.26|394.26|396.32|394.32|396.23|394.23|11
1721537420000|2024-07-21 04:50:20|396.25|394.25|396.14|394.14|396.25|394.25|396.13|394.13|11
1721537430000|2024-07-21 04:50:30|396.13|394.13|396.13|394.13|396.15|394.15|396.12|394.12|14
1721537440000|2024-07-21 04:50:40|396.14|394.14|396.16|394.16|396.17|394.17|396.13|394.13|5
1721537450000|2024-07-21 04:50:50|396.15|394.15|396.14|394.14|396.16|394.16|396.13|394.13|12
1721537460000|2024-07-21 04:51:00|396.15|394.15|396.07|394.07|396.2|394.2|396.03|394.03|14
1721537470000|2024-07-21 04:51:10|396.09|394.09|396.02|394.02|396.09|394.09|396.01|394.01|13
1721537480000|2024-07-21 04:51:20|396.01|394.01|395.88|393.88|396.04|394.04|395.88|393.88|4
1721537490000|2024-07-21 04:51:30|395.9|393.9|395.84|393.84|395.9|393.9|395.84|393.84|6
1721537500000|2024-07-21 04:51:40|395.95|393.95|395.85|393.85|395.96|393.96|395.85|393.85|6
1721537510000|2024-07-21 04:51:50|395.86|393.86|395.85|393.85|395.88|393.88|395.82|393.82|8
1721537520000|2024-07-21 04:52:00|395.87|393.87|395.67|393.67|395.93|393.93|395.61|393.61|24
1721537530000|2024-07-21 04:52:10|395.68|393.68|395.67|393.67|395.71|393.71|395.64|393.64|14
1721537540000|2024-07-21 04:52:20|395.66|393.66|395.7|393.7|395.71|393.71|395.66|393.66|16
1721537550000|2024-07-21 04:52:30|395.69|393.69|395.66|393.66|395.69|393.69|395.64|393.64|9
1721537560000|2024-07-21 04:52:40|395.65|393.65|395.63|393.63|395.66|393.66|395.63|393.63|6
1721537580000|2024-07-21 04:53:00|395.65|393.65|395.67|393.67|395.67|393.67|395.65|393.65|3
1721537590000|2024-07-21 04:53:10|395.66|393.66|395.8|393.8|395.81|393.81|395.66|393.66|11
1721537600000|2024-07-21 04:53:20|395.86|393.86|395.92|393.92|395.93|393.93|395.76|393.76|13
1721537610000|2024-07-21 04:53:30|395.91|393.91|395.88|393.88|395.92|393.92|395.85|393.85|17
1721537620000|2024-07-21 04:53:40|395.87|393.87|395.87|393.87|395.89|393.89|395.86|393.86|9
1721537630000|2024-07-21 04:53:50|395.86|393.86|395.91|393.91|395.91|393.91|395.86|393.86|9
1721537640000|2024-07-21 04:54:00|395.92|393.92|395.87|393.87|395.97|393.97|395.87|393.87|12
1721537650000|2024-07-21 04:54:10|395.88|393.88|395.94|393.94|395.94|393.94|395.86|393.86|8
1721537660000|2024-07-21 04:54:20|395.91|393.91|395.93|393.93|395.94|393.94|395.87|393.87|14
1721537670000|2024-07-21 04:54:30|395.92|393.92|395.81|393.81|395.92|393.92|395.77|393.77|14
1721537680000|2024-07-21 04:54:40|395.8|393.8|395.77|393.77|395.8|393.8|395.77|393.77|7
1721537690000|2024-07-21 04:54:50|395.76|393.76|395.76|393.76|395.76|393.76|395.76|393.76|1
1721537700000|2024-07-21 04:55:00|395.77|393.77|395.24|393.24|395.77|393.77|395.2|393.2|17
1721537710000|2024-07-21 04:55:10|395.26|393.26|395.48|393.48|395.48|393.48|395.24|393.24|11
1721537720000|2024-07-21 04:55:20|395.46|393.46|395.4|393.4|395.53|393.53|395.4|393.4|17
1721537730000|2024-07-21 04:55:30|395.42|393.42|395.39|393.39|395.42|393.42|395.3|393.3|16
1721537740000|2024-07-21 04:55:40|395.4|393.4|395.36|393.36|395.49|393.49|395.33|393.33|20
1721537750000|2024-07-21 04:55:50|395.37|393.37|395.34|393.34|395.39|393.39|395.34|393.34|7
1721537760000|2024-07-21 04:56:00|395.33|393.33|395.45|393.45|395.45|393.45|395.24|393.24|15
1721537770000|2024-07-21 04:56:10|395.44|393.44|395.36|393.36|395.44|393.44|395.33|393.33|21
1721537780000|2024-07-21 04:56:20|395.38|393.38|395.35|393.35|395.41|393.41|395.32|393.32|21
1721537790000|2024-07-21 04:56:30|395.39|393.39|395.39|393.39|395.4|393.4|395.37|393.37|13
1721537800000|2024-07-21 04:56:40|395.38|393.38|395.37|393.37|395.4|393.4|395.37|393.37|11
1721537810000|2024-07-21 04:56:50|395.38|393.38|395.31|393.31|395.38|393.38|395.31|393.31|12
1721537820000|2024-07-21 04:57:00|395.32|393.32|395.41|393.41|395.41|393.41|395.27|393.27|21
1721537830000|2024-07-21 04:57:10|395.4|393.4|395.49|393.49|395.49|393.49|395.4|393.4|22
1721537840000|2024-07-21 04:57:20|395.48|393.48|395.62|393.62|395.63|393.63|395.48|393.48|14
1721537850000|2024-07-21 04:57:30|395.63|393.63|395.62|393.62|395.63|393.63|395.62|393.62|8
1721537860000|2024-07-21 04:57:40|395.61|393.61|395.61|393.61|395.62|393.62|395.58|393.58|17
1721537870000|2024-07-21 04:57:50|395.62|393.62|395.6|393.6|395.63|393.63|395.58|393.58|15
1721537880000|2024-07-21 04:58:00|395.61|393.61|395.6|393.6|395.61|393.61|395.6|393.6|2
1721537890000|2024-07-21 04:58:10|395.61|393.61|395.64|393.64|395.68|393.68|395.61|393.61|15
1721537900000|2024-07-21 04:58:20|395.61|393.61|395.49|393.49|395.61|393.61|395.45|393.45|22
1721537910000|2024-07-21 04:58:30|395.48|393.48|395.48|393.48|395.53|393.53|395.47|393.47|16
1721537920000|2024-07-21 04:58:40|395.47|393.47|395.48|393.48|395.49|393.49|395.47|393.47|8
1721537930000|2024-07-21 04:58:50|395.47|393.47|395.42|393.42|395.49|393.49|395.41|393.41|15
1721537940000|2024-07-21 04:59:00|395.44|393.44|395.46|393.46|395.5|393.5|395.43|393.43|17
1721537950000|2024-07-21 04:59:10|395.43|393.43|395.41|393.41|395.45|393.45|395.41|393.41|15
1721537960000|2024-07-21 04:59:20|395.4|393.4|395.41|393.41|395.43|393.43|395.35|393.35|11
1721537970000|2024-07-21 04:59:30|395.42|393.42|395.44|393.44|395.44|393.44|395.42|393.42|4
1721537980000|2024-07-21 04:59:40|395.43|393.43|395.38|393.38|395.43|393.43|395.37|393.37|8
1721537990000|2024-07-21 04:59:50|395.37|393.37|395.3|393.3|395.37|393.37|395.29|393.29|9
1721538000000|2024-07-21 05:00:00|395.31|393.31|395.27|393.27|395.4|393.4|395.27|393.27|20
1721538010000|2024-07-21 05:00:10|395.25|393.25|395.46|393.46|395.46|393.46|395.25|393.25|20
1721538020000|2024-07-21 05:00:20|395.47|393.47|395.1|393.1|395.48|393.48|395.1|393.1|19
1721538030000|2024-07-21 05:00:30|395.08|393.08|395.06|393.06|395.13|393.13|395.04|393.04|14
1721538040000|2024-07-21 05:00:40|395.05|393.05|395.11|393.11|395.11|393.11|394.98|392.98|11
1721538050000|2024-07-21 05:00:50|395.1|393.1|395.14|393.14|395.15|393.15|395.09|393.09|10
1721538060000|2024-07-21 05:01:00|395.15|393.15|395.12|393.12|395.15|393.15|395.06|393.06|15
1721538070000|2024-07-21 05:01:10|395.17|393.17|395.05|393.05|395.17|393.17|395.05|393.05|12
1721538080000|2024-07-21 05:01:20|395.04|393.04|395.16|393.16|395.16|393.16|395.04|393.04|13
1721538090000|2024-07-21 05:01:30|395.15|393.15|395.06|393.06|395.15|393.15|395.06|393.06|8
1721538100000|2024-07-21 05:01:40|395.05|393.05|394.98|392.98|395.05|393.05|394.97|392.97|11
1721538110000|2024-07-21 05:01:50|394.95|392.95|394.69|392.69|394.95|392.95|394.68|392.68|13
1721538120000|2024-07-21 05:02:00|394.68|392.68|394.43|392.43|394.68|392.68|394.41|392.41|14
1721538130000|2024-07-21 05:02:10|394.41|392.41|394.38|392.38|394.42|392.42|394.37|392.37|7
1721538140000|2024-07-21 05:02:20|394.45|392.45|394.38|392.38|394.55|392.55|394.38|392.38|16
1721538150000|2024-07-21 05:02:30|394.35|392.35|394.23|392.23|394.38|392.38|394.2|392.2|13
1721538160000|2024-07-21 05:02:40|394.2|392.2|394.22|392.22|394.22|392.22|394.12|392.12|16
1721538170000|2024-07-21 05:02:50|394.21|392.21|394.16|392.16|394.23|392.23|394.16|392.16|15
1721538180000|2024-07-21 05:03:00|394.15|392.15|394.21|392.21|394.22|392.22|394.13|392.13|18
1721538190000|2024-07-21 05:03:10|394.2|392.2|394.15|392.15|394.2|392.2|394.13|392.13|14
1721538200000|2024-07-21 05:03:20|394.14|392.14|394.21|392.21|394.24|392.24|394.14|392.14|15
1721538210000|2024-07-21 05:03:30|394.22|392.22|394.23|392.23|394.27|392.27|394.21|392.21|18
1721538220000|2024-07-21 05:03:40|394.24|392.24|394.24|392.24|394.32|392.32|394.23|392.23|21
1721538230000|2024-07-21 05:03:50|394.23|392.23|394.21|392.21|394.23|392.23|394.19|392.19|16
1721538240000|2024-07-21 05:04:00|394.2|392.2|394.06|392.06|394.2|392.2|394.06|392.06|7
1721538250000|2024-07-21 05:04:10|394.07|392.07|394.09|392.09|394.11|392.11|394.07|392.07|4
1721538260000|2024-07-21 05:04:20|394.08|392.08|394.05|392.05|394.1|392.1|394.05|392.05|16
1721538270000|2024-07-21 05:04:30|394|392|394.08|392.08|394.09|392.09|393.88|391.88|16
1721538280000|2024-07-21 05:04:40|394.07|392.07|394.01|392.01|394.07|392.07|393.98|391.98|18
1721538290000|2024-07-21 05:04:50|393.99|391.99|393.97|391.97|394|392|393.83|391.83|13
1721538300000|2024-07-21 05:05:00|393.98|391.98|394.24|392.24|394.24|392.24|393.98|391.98|20
1721538310000|2024-07-21 05:05:10|394.23|392.23|394.15|392.15|394.3|392.3|394.15|392.15|18
1721538320000|2024-07-21 05:05:20|394.14|392.14|394.32|392.32|394.33|392.33|394.14|392.14|18
1721538330000|2024-07-21 05:05:30|394.33|392.33|394.15|392.15|394.33|392.33|394.15|392.15|17
1721538340000|2024-07-21 05:05:40|394.14|392.14|394.15|392.15|394.16|392.16|394.1|392.1|16
1721538350000|2024-07-21 05:05:50|394.14|392.14|394.13|392.13|394.15|392.15|394.13|392.13|6
1721538360000|2024-07-21 05:06:00|394.12|392.12|394.2|392.2|394.21|392.21|394.12|392.12|11
1721538370000|2024-07-21 05:06:10|394.21|392.21|394.18|392.18|394.24|392.24|394.17|392.17|15
1721538380000|2024-07-21 05:06:20|394.17|392.17|394.25|392.25|394.28|392.28|394.17|392.17|9
1721538390000|2024-07-21 05:06:30|394.24|392.24|394.25|392.25|394.28|392.28|394.17|392.17|18
1721538400000|2024-07-21 05:06:40|394.24|392.24|394.14|392.14|394.24|392.24|394.11|392.11|17
1721538410000|2024-07-21 05:06:50|394.13|392.13|393.88|391.88|394.15|392.15|393.88|391.88|15
1721538420000|2024-07-21 05:07:00|393.89|391.89|394.21|392.21|394.26|392.26|393.89|391.89|13
1721538430000|2024-07-21 05:07:10|394.2|392.2|394.25|392.25|394.27|392.27|394.2|392.2|16
1721538440000|2024-07-21 05:07:20|394.24|392.24|394.26|392.26|394.26|392.26|394.2|392.2|11
1721538450000|2024-07-21 05:07:30|394.25|392.25|393.95|391.95|394.25|392.25|393.95|391.95|19
1721538460000|2024-07-21 05:07:40|393.94|391.94|393.87|391.87|393.94|391.94|393.75|391.75|12
1721538470000|2024-07-21 05:07:50|393.86|391.86|393.63|391.63|393.86|391.86|393.61|391.61|11
1721538480000|2024-07-21 05:08:00|393.61|391.61|393.74|391.74|393.78|391.78|393.61|391.61|9
1721538490000|2024-07-21 05:08:10|393.72|391.72|393.57|391.57|393.72|391.72|393.48|391.48|18
1721538500000|2024-07-21 05:08:20|393.56|391.56|393.74|391.74|393.76|391.76|393.55|391.55|26
1721538510000|2024-07-21 05:08:30|393.73|391.73|393.63|391.63|393.78|391.78|393.61|391.61|17
1721538520000|2024-07-21 05:08:40|393.62|391.62|393.4|391.4|393.62|391.62|393.33|391.33|22
1721538530000|2024-07-21 05:08:50|393.47|391.47|393.54|391.54|393.56|391.56|393.47|391.47|14
1721538540000|2024-07-21 05:09:00|393.56|391.56|393.56|391.56|393.6|391.6|393.52|391.52|18
1721538550000|2024-07-21 05:09:10|393.51|391.51|393.51|391.51|393.54|391.54|393.5|391.5|10
1721538560000|2024-07-21 05:09:20|393.53|391.53|393.58|391.58|393.64|391.64|393.53|391.53|21
1721538570000|2024-07-21 05:09:30|393.57|391.57|393.46|391.46|393.57|391.57|393.43|391.43|12
1721538580000|2024-07-21 05:09:40|393.45|391.45|393.64|391.64|393.64|391.64|393.43|391.43|23
1721538590000|2024-07-21 05:09:50|393.65|391.65|393.67|391.67|393.72|391.72|393.65|391.65|15
1721538600000|2024-07-21 05:10:00|393.68|391.68|393.66|391.66|393.68|391.68|393.59|391.59|19
1721538610000|2024-07-21 05:10:10|393.68|391.68|393.81|391.81|393.83|391.83|393.68|391.68|10
1721538620000|2024-07-21 05:10:20|393.79|391.79|393.78|391.78|393.8|391.8|393.75|391.75|17
1721538630000|2024-07-21 05:10:30|393.8|391.8|393.87|391.87|393.88|391.88|393.75|391.75|10
1721538640000|2024-07-21 05:10:40|393.85|391.85|393.84|391.84|393.85|391.85|393.79|391.79|14
1721538650000|2024-07-21 05:10:50|393.82|391.82|393.9|391.9|393.91|391.91|393.82|391.82|13
1721538660000|2024-07-21 05:11:00|393.89|391.89|393.97|391.97|394.01|392.01|393.86|391.86|19
1721538670000|2024-07-21 05:11:10|393.96|391.96|394.1|392.1|394.1|392.1|393.96|391.96|14
1721538680000|2024-07-21 05:11:20|394.09|392.09|394.05|392.05|394.1|392.1|394.05|392.05|8
1721538690000|2024-07-21 05:11:30|394.06|392.06|394|392|394.07|392.07|393.99|391.99|15
1721538700000|2024-07-21 05:11:40|393.99|391.99|394.06|392.06|394.06|392.06|393.94|391.94|16
1721538710000|2024-07-21 05:11:50|394.05|392.05|394.19|392.19|394.22|392.22|394.02|392.02|15
1721538720000|2024-07-21 05:12:00|394.2|392.2|394.34|392.34|394.38|392.38|394.2|392.2|24
1721538730000|2024-07-21 05:12:10|394.33|392.33|394.45|392.45|394.47|392.47|394.33|392.33|11
1721538740000|2024-07-21 05:12:20|394.49|392.49|394.59|392.59|394.61|392.61|394.47|392.47|18
1721538750000|2024-07-21 05:12:30|394.57|392.57|394.76|392.76|394.81|392.81|394.57|392.57|18
1721538760000|2024-07-21 05:12:40|394.75|392.75|394.78|392.78|394.8|392.8|394.75|392.75|19
1721538770000|2024-07-21 05:12:50|394.77|392.77|394.86|392.86|394.89|392.89|394.77|392.77|3
1721538780000|2024-07-21 05:13:00|394.8|392.8|394.74|392.74|394.8|392.8|394.74|392.74|11
1721538790000|2024-07-21 05:13:10|394.73|392.73|394.68|392.68|394.76|392.76|394.68|392.68|17
1721538800000|2024-07-21 05:13:20|394.67|392.67|394.43|392.43|394.71|392.71|394.43|392.43|10
1721538810000|2024-07-21 05:13:30|394.48|392.48|394.55|392.55|394.56|392.56|394.48|392.48|11
1721538820000|2024-07-21 05:13:40|394.54|392.54|394.63|392.63|394.63|392.63|394.54|392.54|8
1721538830000|2024-07-21 05:13:50|394.62|392.62|394.63|392.63|394.68|392.68|394.61|392.61|17
1721538840000|2024-07-21 05:14:00|394.64|392.64|394.61|392.61|394.64|392.64|394.59|392.59|14
1721538850000|2024-07-21 05:14:10|394.62|392.62|394.59|392.59|394.64|392.64|394.59|392.59|8
1721538860000|2024-07-21 05:14:20|394.58|392.58|394.59|392.59|394.6|392.6|394.57|392.57|6
1721538870000|2024-07-21 05:14:30|394.58|392.58|394.67|392.67|394.68|392.68|394.58|392.58|17
1721538880000|2024-07-21 05:14:40|394.63|392.63|394.58|392.58|394.63|392.63|394.58|392.58|10
1721538890000|2024-07-21 05:14:50|394.59|392.59|394.59|392.59|394.62|392.62|394.58|392.58|12
1721538900000|2024-07-21 05:15:00|394.56|392.56|394.52|392.52|394.56|392.56|394.51|392.51|4
1721538910000|2024-07-21 05:15:10|394.5|392.5|394.68|392.68|394.71|392.71|394.44|392.44|18
1721538920000|2024-07-21 05:15:20|394.67|392.67|395.04|393.04|395.05|393.05|394.66|392.66|23
1721538930000|2024-07-21 05:15:30|395.05|393.05|395.13|393.13|395.13|393.13|395.04|393.04|14
1721538940000|2024-07-21 05:15:40|395.17|393.17|395.01|393.01|395.17|393.17|395.01|393.01|16
1721538950000|2024-07-21 05:15:50|395|393|395.1|393.1|395.11|393.11|395|393|16
1721538960000|2024-07-21 05:16:00|395.12|393.12|395.23|393.23|395.28|393.28|395.12|393.12|16
1721538970000|2024-07-21 05:16:10|395.24|393.24|395.4|393.4|395.4|393.4|395.2|393.2|20
1721538980000|2024-07-21 05:16:20|395.39|393.39|395.42|393.42|395.42|393.42|395.33|393.33|22
1721538990000|2024-07-21 05:16:30|395.41|393.41|395.42|393.42|395.48|393.48|395.22|393.22|20
1721539000000|2024-07-21 05:16:40|395.44|393.44|395.3|393.3|395.44|393.44|395.3|393.3|19
1721539010000|2024-07-21 05:16:50|395.29|393.29|395.2|393.2|395.29|393.29|395.19|393.19|7
1721539020000|2024-07-21 05:17:00|395.24|393.24|395.14|393.14|395.24|393.24|395.13|393.13|18
1721539030000|2024-07-21 05:17:10|395.18|393.18|395.11|393.11|395.18|393.18|394.98|392.98|19
1721539040000|2024-07-21 05:17:20|395.19|393.19|395.2|393.2|395.21|393.21|395.17|393.17|14
1721539050000|2024-07-21 05:17:30|395.19|393.19|395.13|393.13|395.19|393.19|395.09|393.09|6
1721539060000|2024-07-21 05:17:40|395.12|393.12|395.1|393.1|395.12|393.12|395.05|393.05|9
1721539070000|2024-07-21 05:17:50|395.09|393.09|395.14|393.14|395.14|393.14|395.09|393.09|7
1721539080000|2024-07-21 05:18:00|395.13|393.13|395.11|393.11|395.17|393.17|395.09|393.09|8
1721539090000|2024-07-21 05:18:10|395.1|393.1|395.14|393.14|395.18|393.18|395.1|393.1|11
1721539100000|2024-07-21 05:18:20|395.12|393.12|395.14|393.14|395.15|393.15|395.12|393.12|6
1721539110000|2024-07-21 05:18:30|395.11|393.11|394.91|392.91|395.12|393.12|394.87|392.87|17
1721539120000|2024-07-21 05:18:40|394.9|392.9|394.91|392.91|395.02|393.02|394.9|392.9|16
1721539130000|2024-07-21 05:18:50|394.94|392.94|395.03|393.03|395.04|393.04|394.94|392.94|8
1721539140000|2024-07-21 05:19:00|395.02|393.02|395.03|393.03|395.03|393.03|395|393|7
1721539150000|2024-07-21 05:19:10|395|393|395.26|393.26|395.28|393.28|395|393|10
1721539160000|2024-07-21 05:19:20|395.23|393.23|395.23|393.23|395.25|393.25|395.2|393.2|18
1721539170000|2024-07-21 05:19:30|395.24|393.24|395.26|393.26|395.27|393.27|395.17|393.17|12
1721539180000|2024-07-21 05:19:40|395.24|393.24|395.19|393.19|395.24|393.24|395.18|393.18|10
1721539190000|2024-07-21 05:19:50|395.18|393.18|395.18|393.18|395.19|393.19|395.16|393.16|7
1721539200000|2024-07-21 05:20:00|395.19|393.19|395.19|393.19|395.3|393.3|395.19|393.19|19
1721539210000|2024-07-21 05:20:10|395.18|393.18|395.09|393.09|395.18|393.18|395.05|393.05|15
1721539220000|2024-07-21 05:20:20|395.1|393.1|395.25|393.25|395.25|393.25|395.1|393.1|17
1721539230000|2024-07-21 05:20:30|395.24|393.24|395.26|393.26|395.26|393.26|395.23|393.23|5
1721539240000|2024-07-21 05:20:40|395.27|393.27|395.2|393.2|395.32|393.32|395.2|393.2|19
1721539250000|2024-07-21 05:20:50|395.21|393.21|395.04|393.04|395.22|393.22|395.04|393.04|15
1721539260000|2024-07-21 05:21:00|395.05|393.05|395.12|393.12|395.15|393.15|395.04|393.04|20
1721539270000|2024-07-21 05:21:10|395.14|393.14|395.22|393.22|395.23|393.23|395.14|393.14|9
1721539280000|2024-07-21 05:21:20|395.24|393.24|395.1|393.1|395.25|393.25|395.09|393.09|10
1721539290000|2024-07-21 05:21:30|395.11|393.11|395.1|393.1|395.12|393.12|395.08|393.08|13
1721539300000|2024-07-21 05:21:40|395.09|393.09|395.09|393.09|395.1|393.1|395.09|393.09|13
1721539310000|2024-07-21 05:21:50|395.08|393.08|394.89|392.89|395.08|393.08|394.89|392.89|14
1721539320000|2024-07-21 05:22:00|394.9|392.9|394.83|392.83|394.94|392.94|394.83|392.83|15
1721539330000|2024-07-21 05:22:10|394.82|392.82|394.81|392.81|394.82|392.82|394.81|392.81|2
1721539340000|2024-07-21 05:22:20|394.86|392.86|394.85|392.85|394.88|392.88|394.83|392.83|10
1721539350000|2024-07-21 05:22:30|394.84|392.84|394.84|392.84|394.86|392.86|394.81|392.81|14
1721539360000|2024-07-21 05:22:40|394.85|392.85|394.8|392.8|394.85|392.85|394.8|392.8|8
1721539370000|2024-07-21 05:22:50|394.79|392.79|394.66|392.66|394.81|392.81|394.66|392.66|9
1721539380000|2024-07-21 05:23:00|394.61|392.61|394.48|392.48|394.61|392.61|394.46|392.46|8
1721539390000|2024-07-21 05:23:10|394.47|392.47|394.42|392.42|394.47|392.47|394.41|392.41|7
1721539400000|2024-07-21 05:23:20|394.47|392.47|394.71|392.71|394.71|392.71|394.47|392.47|12
1721539410000|2024-07-21 05:23:30|394.75|392.75|394.67|392.67|394.84|392.84|394.67|392.67|21
1721539420000|2024-07-21 05:23:40|394.69|392.69|394.76|392.76|394.76|392.76|394.64|392.64|16
1721539430000|2024-07-21 05:23:50|394.79|392.79|394.8|392.8|394.81|392.81|394.77|392.77|15
1721539440000|2024-07-21 05:24:00|394.81|392.81|394.84|392.84|394.85|392.85|394.81|392.81|19
1721539450000|2024-07-21 05:24:10|394.86|392.86|394.82|392.82|394.86|392.86|394.82|392.82|10
1721539460000|2024-07-21 05:24:20|394.84|392.84|394.8|392.8|394.85|392.85|394.8|392.8|9
1721539470000|2024-07-21 05:24:30|394.82|392.82|394.78|392.78|394.82|392.82|394.77|392.77|13
1721539480000|2024-07-21 05:24:40|394.79|392.79|394.8|392.8|394.82|392.82|394.79|392.79|7
1721539490000|2024-07-21 05:24:50|394.79|392.79|394.73|392.73|394.79|392.79|394.73|392.73|10
1721539500000|2024-07-21 05:25:00|394.75|392.75|394.71|392.71|394.75|392.75|394.7|392.7|10
1721539510000|2024-07-21 05:25:10|394.69|392.69|394.55|392.55|394.75|392.75|394.55|392.55|19
1721539530000|2024-07-21 05:25:30|394.59|392.59|394.64|392.64|394.69|392.69|394.59|392.59|8
1721539540000|2024-07-21 05:25:40|394.62|392.62|394.52|392.52|394.62|392.62|394.46|392.46|7
1721539550000|2024-07-21 05:25:50|394.51|392.51|394.28|392.28|394.51|392.51|394.28|392.28|18
1721539560000|2024-07-21 05:26:00|394.27|392.27|394.17|392.17|394.27|392.27|394.17|392.17|4
1721539570000|2024-07-21 05:26:10|394.16|392.16|394.1|392.1|394.16|392.16|394.1|392.1|4
1721539580000|2024-07-21 05:26:20|394.15|392.15|394.2|392.2|394.24|392.24|394.15|392.15|4
1721539590000|2024-07-21 05:26:30|394.19|392.19|394.18|392.18|394.19|392.19|394.18|392.18|2
1721539600000|2024-07-21 05:26:40|394.21|392.21|394.19|392.19|394.26|392.26|394.19|392.19|9
1721539610000|2024-07-21 05:26:50|394.2|392.2|394.46|392.46|394.46|392.46|394.2|392.2|19
1721539620000|2024-07-21 05:27:00|394.47|392.47|394.47|392.47|394.55|392.55|394.45|392.45|22
1721539630000|2024-07-21 05:27:10|394.44|392.44|394.48|392.48|394.54|392.54|394.43|392.43|13
1721539640000|2024-07-21 05:27:20|394.49|392.49|394.48|392.48|394.54|392.54|394.48|392.48|12
1721539650000|2024-07-21 05:27:30|394.49|392.49|394.58|392.58|394.58|392.58|394.49|392.49|11
1721539660000|2024-07-21 05:27:40|394.55|392.55|394.46|392.46|394.55|392.55|394.46|392.46|7
1721539670000|2024-07-21 05:27:50|394.5|392.5|394.49|392.49|394.5|392.5|394.47|392.47|8
1721539680000|2024-07-21 05:28:00|394.47|392.47|394.48|392.48|394.5|392.5|394.47|392.47|8
1721539690000|2024-07-21 05:28:10|394.49|392.49|394.47|392.47|394.52|392.52|394.46|392.46|13
1721539700000|2024-07-21 05:28:20|394.46|392.46|394.44|392.44|394.48|392.48|394.44|392.44|13
1721539710000|2024-07-21 05:28:30|394.43|392.43|394.47|392.47|394.47|392.47|394.43|392.43|12
1721539720000|2024-07-21 05:28:40|394.46|392.46|394.39|392.39|394.46|392.46|394.35|392.35|8
1721539730000|2024-07-21 05:28:50|394.41|392.41|394.37|392.37|394.41|392.41|394.36|392.36|13
1721539740000|2024-07-21 05:29:00|394.44|392.44|394.5|392.5|394.55|392.55|394.44|392.44|17
1721539750000|2024-07-21 05:29:10|394.52|392.52|394.48|392.48|394.52|392.52|394.47|392.47|7
1721539760000|2024-07-21 05:29:20|394.47|392.47|394.45|392.45|394.47|392.47|394.44|392.44|8
1721539770000|2024-07-21 05:29:30|394.48|392.48|394.55|392.55|394.55|392.55|394.44|392.44|15
1721539780000|2024-07-21 05:29:40|394.57|392.57|394.57|392.57|394.6|392.6|394.55|392.55|8
1721539790000|2024-07-21 05:29:50|394.6|392.6|394.7|392.7|394.7|392.7|394.57|392.57|16
1721539800000|2024-07-21 05:30:00|394.71|392.71|394.78|392.78|394.79|392.79|394.69|392.69|13
1721539810000|2024-07-21 05:30:10|394.8|392.8|394.85|392.85|394.86|392.86|394.79|392.79|8
1721539820000|2024-07-21 05:30:20|394.83|392.83|394.91|392.91|394.91|392.91|394.83|392.83|10
1721539830000|2024-07-21 05:30:30|394.9|392.9|394.88|392.88|394.9|392.9|394.88|392.88|5
1721539840000|2024-07-21 05:30:40|394.86|392.86|394.84|392.84|394.87|392.87|394.84|392.84|7
1721539850000|2024-07-21 05:30:50|394.86|392.86|394.91|392.91|394.91|392.91|394.82|392.82|11
1721539860000|2024-07-21 05:31:00|394.92|392.92|395.1|393.1|395.1|393.1|394.92|392.92|12
1721539870000|2024-07-21 05:31:10|395.08|393.08|395.12|393.12|395.13|393.13|395.08|393.08|9
1721539880000|2024-07-21 05:31:20|395.11|393.11|395.16|393.16|395.16|393.16|395.11|393.11|4
1721539890000|2024-07-21 05:31:30|395.18|393.18|395.22|393.22|395.25|393.25|395.17|393.17|14
1721539900000|2024-07-21 05:31:40|395.23|393.23|395.24|393.24|395.27|393.27|395.22|393.22|13
1721539910000|2024-07-21 05:31:50|395.26|393.26|395.29|393.29|395.3|393.3|395.23|393.23|8
1721539920000|2024-07-21 05:32:00|395.3|393.3|395.29|393.29|395.3|393.3|395.28|393.28|12
1721539930000|2024-07-21 05:32:10|395.3|393.3|395.34|393.34|395.39|393.39|395.3|393.3|13
1721539940000|2024-07-21 05:32:20|395.33|393.33|395.25|393.25|395.36|393.36|395.25|393.25|8
1721539950000|2024-07-21 05:32:30|395.24|393.24|395.25|393.25|395.29|393.29|395.22|393.22|14
1721539960000|2024-07-21 05:32:40|395.23|393.23|395.27|393.27|395.28|393.28|395.22|393.22|12
1721539970000|2024-07-21 05:32:50|395.28|393.28|395.26|393.26|395.31|393.31|395.25|393.25|12
1721539980000|2024-07-21 05:33:00|395.29|393.29|395.29|393.29|395.32|393.32|395.26|393.26|10
1721539990000|2024-07-21 05:33:10|395.32|393.32|395.29|393.29|395.32|393.32|395.26|393.26|13
1721540000000|2024-07-21 05:33:20|395.28|393.28|395.24|393.24|395.28|393.28|395.24|393.24|5
1721540010000|2024-07-21 05:33:30|395.23|393.23|395.24|393.24|395.24|393.24|395.22|393.22|4
1721540020000|2024-07-21 05:33:40|395.25|393.25|395.26|393.26|395.26|393.26|395.23|393.23|13
1721540030000|2024-07-21 05:33:50|395.28|393.28|395.14|393.14|395.28|393.28|395.13|393.13|16
1721540040000|2024-07-21 05:34:00|395.13|393.13|395.28|393.28|395.31|393.31|395.13|393.13|20
1721540050000|2024-07-21 05:34:10|395.27|393.27|395.24|393.24|395.32|393.32|395.24|393.24|11
1721540060000|2024-07-21 05:34:20|395.25|393.25|395.24|393.24|395.26|393.26|395.24|393.24|4
1721540070000|2024-07-21 05:34:30|395.25|393.25|395.24|393.24|395.26|393.26|395.23|393.23|11
1721540080000|2024-07-21 05:34:40|395.23|393.23|395.33|393.33|395.33|393.33|395.16|393.16|15
1721540090000|2024-07-21 05:34:50|395.31|393.31|395.28|393.28|395.32|393.32|395.28|393.28|11
1721540100000|2024-07-21 05:35:00|395.27|393.27|395.31|393.31|395.33|393.33|395.25|393.25|13
1721540110000|2024-07-21 05:35:10|395.3|393.3|395.39|393.39|395.39|393.39|395.27|393.27|11
1721540120000|2024-07-21 05:35:20|395.37|393.37|395.42|393.42|395.44|393.44|395.37|393.37|13
1721540130000|2024-07-21 05:35:30|395.41|393.41|395.41|393.41|395.41|393.41|395.4|393.4|5
1721540140000|2024-07-21 05:35:40|395.4|393.4|395.41|393.41|395.43|393.43|395.38|393.38|13
1721540150000|2024-07-21 05:35:50|395.4|393.4|395.39|393.39|395.4|393.4|395.39|393.39|2
1721540160000|2024-07-21 05:36:00|395.38|393.38|395.35|393.35|395.38|393.38|395.35|393.35|8
1721540170000|2024-07-21 05:36:10|395.34|393.34|395.28|393.28|395.34|393.34|395.26|393.26|11
1721540180000|2024-07-21 05:36:20|395.34|393.34|395.29|393.29|395.36|393.36|395.29|393.29|8
1721540190000|2024-07-21 05:36:30|395.28|393.28|395.3|393.3|395.3|393.3|395.27|393.27|7
1721540200000|2024-07-21 05:36:40|395.33|393.33|395.35|393.35|395.37|393.37|395.33|393.33|15
1721540210000|2024-07-21 05:36:50|395.29|393.29|395.29|393.29|395.3|393.3|395.27|393.27|13
1721540220000|2024-07-21 05:37:00|395.31|393.31|395.34|393.34|395.34|393.34|395.28|393.28|6
1721540230000|2024-07-21 05:37:10|395.32|393.32|395.26|393.26|395.32|393.32|395.26|393.26|9
1721540240000|2024-07-21 05:37:20|395.29|393.29|395.27|393.27|395.3|393.3|395.25|393.25|16
1721540250000|2024-07-21 05:37:30|395.26|393.26|395.24|393.24|395.29|393.29|395.23|393.23|11
1721540260000|2024-07-21 05:37:40|395.26|393.26|395.13|393.13|395.26|393.26|395.05|393.05|21
1721540270000|2024-07-21 05:37:50|395.17|393.17|395.22|393.22|395.22|393.22|395.1|393.1|24
1721540280000|2024-07-21 05:38:00|395.28|393.28|395.1|393.1|395.28|393.28|395.05|393.05|15
1721540290000|2024-07-21 05:38:10|395.11|393.11|395.22|393.22|395.24|393.24|395.07|393.07|21
1721540300000|2024-07-21 05:38:20|395.23|393.23|395.32|393.32|395.35|393.35|395.23|393.23|20
1721540310000|2024-07-21 05:38:30|395.34|393.34|395.3|393.3|395.36|393.36|395.28|393.28|21
1721540320000|2024-07-21 05:38:40|395.31|393.31|395.19|393.19|395.31|393.31|395.18|393.18|6
1721540330000|2024-07-21 05:38:50|395.24|393.24|395.25|393.25|395.3|393.3|395.18|393.18|15
1721540340000|2024-07-21 05:39:00|395.28|393.28|395.23|393.23|395.31|393.31|395.21|393.21|10
1721540350000|2024-07-21 05:39:10|395.24|393.24|395.22|393.22|395.24|393.24|395.21|393.21|4
1721540360000|2024-07-21 05:39:20|395.2|393.2|395.06|393.06|395.22|393.22|395.04|393.04|13
1721540370000|2024-07-21 05:39:30|395.08|393.08|395.1|393.1|395.13|393.13|395.07|393.07|15
1721540380000|2024-07-21 05:39:40|395.15|393.15|395.14|393.14|395.15|393.15|395.08|393.08|9
1721540390000|2024-07-21 05:39:50|395.09|393.09|395.22|393.22|395.22|393.22|395.04|393.04|16
1721540400000|2024-07-21 05:40:00|395.26|393.26|395.24|393.24|395.3|393.3|395.19|393.19|19
1721540410000|2024-07-21 05:40:10|395.23|393.23|395.3|393.3|395.3|393.3|395.16|393.16|20
1721540420000|2024-07-21 05:40:20|395.25|393.25|395.2|393.2|395.28|393.28|395.16|393.16|8
1721540430000|2024-07-21 05:40:30|395.21|393.21|394.97|392.97|395.21|393.21|394.97|392.97|21
1721540440000|2024-07-21 05:40:40|394.98|392.98|395.04|393.04|395.07|393.07|394.98|392.98|10
1721540450000|2024-07-21 05:40:50|395.03|393.03|395.15|393.15|395.17|393.17|395.03|393.03|11
1721540460000|2024-07-21 05:41:00|395.18|393.18|395.27|393.27|395.34|393.34|395.18|393.18|19
1721540470000|2024-07-21 05:41:10|395.26|393.26|395.15|393.15|395.3|393.3|395.15|393.15|16
1721540480000|2024-07-21 05:41:20|395.14|393.14|395.13|393.13|395.18|393.18|395.13|393.13|11
1721540490000|2024-07-21 05:41:30|395.07|393.07|395.21|393.21|395.26|393.26|395.05|393.05|19
1721540500000|2024-07-21 05:41:40|395.22|393.22|395.15|393.15|395.26|393.26|395.14|393.14|14
1721540510000|2024-07-21 05:41:50|395.17|393.17|395.1|393.1|395.21|393.21|395.08|393.08|10
1721540520000|2024-07-21 05:42:00|395.09|393.09|394.97|392.97|395.09|393.09|394.94|392.94|13
1721540530000|2024-07-21 05:42:10|394.98|392.98|395.02|393.02|395.02|393.02|394.97|392.97|8
1721540540000|2024-07-21 05:42:20|395.06|393.06|395.06|393.06|395.06|393.06|395.04|393.04|5
1721540550000|2024-07-21 05:42:30|395.01|393.01|395|393|395.04|393.04|394.96|392.96|11
1721540560000|2024-07-21 05:42:40|395.01|393.01|395|393|395.06|393.06|394.99|392.99|17
1721540570000|2024-07-21 05:42:50|394.99|392.99|395.01|393.01|395.03|393.03|394.97|392.97|16
1721540580000|2024-07-21 05:43:00|395|393|395.24|393.24|395.25|393.25|395|393|16
1721540590000|2024-07-21 05:43:10|395.25|393.25|395.21|393.21|395.25|393.25|395.14|393.14|17
1721540600000|2024-07-21 05:43:20|395.2|393.2|395.28|393.28|395.29|393.29|395.2|393.2|10
1721540610000|2024-07-21 05:43:30|395.23|393.23|395.21|393.21|395.25|393.25|395.21|393.21|10
1721540620000|2024-07-21 05:43:40|395.22|393.22|395.21|393.21|395.25|393.25|395.2|393.2|8
1721540630000|2024-07-21 05:43:50|395.2|393.2|395.18|393.18|395.21|393.21|395.16|393.16|16
1721540640000|2024-07-21 05:44:00|395.16|393.16|395.19|393.19|395.23|393.23|395.16|393.16|8
1721540650000|2024-07-21 05:44:10|395.22|393.22|395.27|393.27|395.27|393.27|395.22|393.22|3
1721540660000|2024-07-21 05:44:20|395.21|393.21|395.25|393.25|395.29|393.29|395.19|393.19|14
1721540670000|2024-07-21 05:44:30|395.21|393.21|395.2|393.2|395.25|393.25|395.17|393.17|7
1721540680000|2024-07-21 05:44:40|395.21|393.21|395.16|393.16|395.21|393.21|395.16|393.16|6
1721540690000|2024-07-21 05:44:50|395.18|393.18|395.21|393.21|395.21|393.21|395.16|393.16|6
1721540700000|2024-07-21 05:45:00|395.17|393.17|395.16|393.16|395.21|393.21|395.16|393.16|19
1721540710000|2024-07-21 05:45:10|395.17|393.17|395.17|393.17|395.21|393.21|395.16|393.16|7
1721540720000|2024-07-21 05:45:20|395.18|393.18|395.35|393.35|395.35|393.35|395.18|393.18|22
1721540730000|2024-07-21 05:45:30|395.33|393.33|395.45|393.45|395.56|393.56|395.33|393.33|14
1721540740000|2024-07-21 05:45:40|395.46|393.46|395.49|393.49|395.49|393.49|395.38|393.38|18
1721540750000|2024-07-21 05:45:50|395.45|393.45|395.38|393.38|395.45|393.45|395.35|393.35|10
1721540760000|2024-07-21 05:46:00|395.43|393.43|395.38|393.38|395.44|393.44|395.38|393.38|11
1721540770000|2024-07-21 05:46:10|395.36|393.36|395.19|393.19|395.38|393.38|395.13|393.13|22
1721540780000|2024-07-21 05:46:20|395.16|393.16|395.2|393.2|395.2|393.2|395.14|393.14|13
1721540790000|2024-07-21 05:46:30|395.19|393.19|395.23|393.23|395.26|393.26|395.18|393.18|13
1721540800000|2024-07-21 05:46:40|395.24|393.24|395.26|393.26|395.26|393.26|395.21|393.21|7
1721540810000|2024-07-21 05:46:50|395.24|393.24|395.37|393.37|395.37|393.37|395.24|393.24|13
1721540820000|2024-07-21 05:47:00|395.34|393.34|395.38|393.38|395.38|393.38|395.34|393.34|2
1721540830000|2024-07-21 05:47:10|395.33|393.33|395.48|393.48|395.48|393.48|395.33|393.33|8
1721540840000|2024-07-21 05:47:20|395.42|393.42|395.48|393.48|395.48|393.48|395.42|393.42|2
1721540850000|2024-07-21 05:47:30|395.44|393.44|395.44|393.44|395.48|393.48|395.43|393.43|7
1721540860000|2024-07-21 05:47:40|395.48|393.48|395.46|393.46|395.48|393.48|395.42|393.42|14
1721540870000|2024-07-21 05:47:50|395.42|393.42|395.27|393.27|395.42|393.42|395.27|393.27|13
1721540880000|2024-07-21 05:48:00|395.28|393.28|395.31|393.31|395.31|393.31|395.27|393.27|7
1721540890000|2024-07-21 05:48:10|395.32|393.32|395.49|393.49|395.49|393.49|395.32|393.32|19
1721540900000|2024-07-21 05:48:20|395.5|393.5|395.58|393.58|395.59|393.59|395.46|393.46|15
1721540910000|2024-07-21 05:48:30|395.56|393.56|395.41|393.41|395.56|393.56|395.41|393.41|11
1721540920000|2024-07-21 05:48:40|395.36|393.36|395.26|393.26|395.42|393.42|395.26|393.26|14
1721540930000|2024-07-21 05:48:50|395.27|393.27|395.33|393.33|395.34|393.34|395.27|393.27|11
1721540940000|2024-07-21 05:49:00|395.34|393.34|395.37|393.37|395.37|393.37|395.28|393.28|9
1721540950000|2024-07-21 05:49:10|395.38|393.38|395.41|393.41|395.41|393.41|395.32|393.32|7
1721540960000|2024-07-21 05:49:20|395.37|393.37|395.39|393.39|395.43|393.43|395.37|393.37|11
1721540970000|2024-07-21 05:49:30|395.38|393.38|395.29|393.29|395.39|393.39|395.27|393.27|14
1721540980000|2024-07-21 05:49:40|395.31|393.31|395.21|393.21|395.31|393.31|395.19|393.19|8
1721540990000|2024-07-21 05:49:50|395.2|393.2|395.05|393.05|395.2|393.2|395.04|393.04|11
1721541000000|2024-07-21 05:50:00|395.04|393.04|394.91|392.91|395.04|393.04|394.91|392.91|6
1721541010000|2024-07-21 05:50:10|394.9|392.9|394.65|392.65|394.9|392.9|394.64|392.64|12
1721541020000|2024-07-21 05:50:20|394.64|392.64|394.63|392.63|394.64|392.64|394.62|392.62|6
1721541040000|2024-07-21 05:50:40|394.62|392.62|394.66|392.66|394.69|392.69|394.54|392.54|10
1721541050000|2024-07-21 05:50:50|394.69|392.69|394.92|392.92|394.93|392.93|394.66|392.66|19
1721541060000|2024-07-21 05:51:00|394.94|392.94|395.11|393.11|395.11|393.11|394.9|392.9|17
1721541070000|2024-07-21 05:51:10|395.09|393.09|394.99|392.99|395.11|393.11|394.96|392.96|20
1721541080000|2024-07-21 05:51:20|394.98|392.98|394.97|392.97|394.99|392.99|394.96|392.96|11
1721541090000|2024-07-21 05:51:30|395|393|394.96|392.96|395.01|393.01|394.96|392.96|8
1721541100000|2024-07-21 05:51:40|394.95|392.95|395.05|393.05|395.07|393.07|394.95|392.95|11
1721541110000|2024-07-21 05:51:50|395.04|393.04|395.02|393.02|395.04|393.04|395.02|393.02|4
1721541120000|2024-07-21 05:52:00|395.05|393.05|395.02|393.02|395.06|393.06|395.02|393.02|7
1721541130000|2024-07-21 05:52:10|395.01|393.01|395.07|393.07|395.15|393.15|395.01|393.01|12
1721541140000|2024-07-21 05:52:20|395.12|393.12|395.28|393.28|395.28|393.28|395.11|393.11|8
1721541150000|2024-07-21 05:52:30|395.26|393.26|395.25|393.25|395.28|393.28|395.24|393.24|12
1721541160000|2024-07-21 05:52:40|395.27|393.27|395.27|393.27|395.33|393.33|395.26|393.26|7
1721541170000|2024-07-21 05:52:50|395.28|393.28|395.26|393.26|395.29|393.29|395.25|393.25|6
1721541180000|2024-07-21 05:53:00|395.29|393.29|395.22|393.22|395.35|393.35|395.22|393.22|17
1721541190000|2024-07-21 05:53:10|395.23|393.23|395.24|393.24|395.26|393.26|395.22|393.22|10
1721541200000|2024-07-21 05:53:20|395.26|393.26|395.24|393.24|395.27|393.27|395.24|393.24|7
1721541210000|2024-07-21 05:53:30|395.26|393.26|395.16|393.16|395.26|393.26|395.15|393.15|12
1721541220000|2024-07-21 05:53:40|395.15|393.15|395.16|393.16|395.16|393.16|395.14|393.14|4
1721541230000|2024-07-21 05:53:50|395.15|393.15|395.14|393.14|395.15|393.15|395.14|393.14|6
1721541240000|2024-07-21 05:54:00|395.15|393.15|395.28|393.28|395.29|393.29|395.15|393.15|9
1721541250000|2024-07-21 05:54:10|395.27|393.27|395.31|393.31|395.31|393.31|395.26|393.26|6
1721541260000|2024-07-21 05:54:20|395.27|393.27|395.27|393.27|395.27|393.27|395.26|393.26|3
1721541270000|2024-07-21 05:54:30|395.28|393.28|395.29|393.29|395.31|393.31|395.26|393.26|8
1721541280000|2024-07-21 05:54:40|395.26|393.26|395.26|393.26|395.3|393.3|395.26|393.26|6
1721541290000|2024-07-21 05:54:50|395.28|393.28|395.38|393.38|395.38|393.38|395.26|393.26|11
1721541300000|2024-07-21 05:55:00|395.36|393.36|395.28|393.28|395.36|393.36|395.28|393.28|10
1721541310000|2024-07-21 05:55:10|395.27|393.27|395.27|393.27|395.27|393.27|395.23|393.23|7
1721541320000|2024-07-21 05:55:20|395.25|393.25|395.24|393.24|395.28|393.28|395.24|393.24|9
1721541330000|2024-07-21 05:55:30|395.26|393.26|395.04|393.04|395.26|393.26|395.04|393.04|8
1721541340000|2024-07-21 05:55:40|395.03|393.03|395.13|393.13|395.13|393.13|395.03|393.03|4
1721541350000|2024-07-21 05:55:50|395.12|393.12|395.13|393.13|395.17|393.17|395.1|393.1|16
1721541360000|2024-07-21 05:56:00|395.09|393.09|395.12|393.12|395.12|393.12|395.07|393.07|14
1721541370000|2024-07-21 05:56:10|395.08|393.08|395.08|393.08|395.09|393.09|395.06|393.06|11
1721541380000|2024-07-21 05:56:20|395.09|393.09|395.03|393.03|395.13|393.13|394.98|392.98|14
1721541390000|2024-07-21 05:56:30|395.04|393.04|395.05|393.05|395.09|393.09|395|393|12
1721541400000|2024-07-21 05:56:40|395.06|393.06|395.07|393.07|395.08|393.08|395.06|393.06|5
1721541410000|2024-07-21 05:56:50|395.06|393.06|395.07|393.07|395.1|393.1|395.05|393.05|6
1721541420000|2024-07-21 05:57:00|395.06|393.06|395.02|393.02|395.08|393.08|395.02|393.02|8
1721541430000|2024-07-21 05:57:10|395.04|393.04|395.04|393.04|395.04|393.04|395.04|393.04|1
1721541440000|2024-07-21 05:57:20|395.03|393.03|395.04|393.04|395.08|393.08|395.03|393.03|7
1721541450000|2024-07-21 05:57:30|395.06|393.06|395.1|393.1|395.1|393.1|395.03|393.03|10
1721541460000|2024-07-21 05:57:40|395.11|393.11|395.07|393.07|395.12|393.12|395.07|393.07|3
1721541470000|2024-07-21 05:57:50|395.1|393.1|395.04|393.04|395.1|393.1|395.03|393.03|6
1721541480000|2024-07-21 05:58:00|395.05|393.05|395.08|393.08|395.08|393.08|395.03|393.03|12
1721541490000|2024-07-21 05:58:10|395.13|393.13|395.11|393.11|395.13|393.13|395.06|393.06|4
1721541500000|2024-07-21 05:58:20|395.12|393.12|395.12|393.12|395.17|393.17|395.09|393.09|13
1721541510000|2024-07-21 05:58:30|395.11|393.11|395.15|393.15|395.15|393.15|395.08|393.08|9
1721541520000|2024-07-21 05:58:40|395.1|393.1|395.19|393.19|395.25|393.25|395.1|393.1|9
1721541530000|2024-07-21 05:58:50|395.18|393.18|395.22|393.22|395.27|393.27|395.18|393.18|10
1721541540000|2024-07-21 05:59:00|395.21|393.21|395.19|393.19|395.23|393.23|395.17|393.17|8
1721541550000|2024-07-21 05:59:10|395.2|393.2|395.34|393.34|395.34|393.34|395.2|393.2|12
1721541560000|2024-07-21 05:59:20|395.36|393.36|395.3|393.3|395.37|393.37|395.3|393.3|6
1721541570000|2024-07-21 05:59:30|395.26|393.26|395.28|393.28|395.31|393.31|395.24|393.24|12
1721541580000|2024-07-21 05:59:40|395.27|393.27|395.32|393.32|395.32|393.32|395.27|393.27|8
1721541590000|2024-07-21 05:59:50|395.28|393.28|395.36|393.36|395.36|393.36|395.28|393.28|6
1721541600000|2024-07-21 06:00:00|395.34|393.34|395.58|393.58|395.61|393.61|395.32|393.32|18
1721541610000|2024-07-21 06:00:10|395.56|393.56|395.48|393.48|395.59|393.59|395.45|393.45|6
1721541620000|2024-07-21 06:00:20|395.46|393.46|395.51|393.51|395.51|393.51|395.45|393.45|5
1721541630000|2024-07-21 06:00:30|395.54|393.54|395.58|393.58|395.58|393.58|395.49|393.49|6
1721541640000|2024-07-21 06:00:40|395.6|393.6|395.63|393.63|395.63|393.63|395.56|393.56|4
1721541650000|2024-07-21 06:00:50|395.65|393.65|395.53|393.53|395.65|393.65|395.49|393.49|9
1721541660000|2024-07-21 06:01:00|395.49|393.49|395.63|393.63|395.63|393.63|395.49|393.49|16
1721541670000|2024-07-21 06:01:10|395.58|393.58|395.64|393.64|395.71|393.71|395.57|393.57|15
1721541680000|2024-07-21 06:01:20|395.6|393.6|395.6|393.6|395.6|393.6|395.57|393.57|8
1721541700000|2024-07-21 06:01:40|395.57|393.57|395.63|393.63|395.64|393.64|395.57|393.57|6
1721541710000|2024-07-21 06:01:50|395.66|393.66|395.68|393.68|395.68|393.68|395.66|393.66|2
1721541720000|2024-07-21 06:02:00|395.64|393.64|395.8|393.8|395.8|393.8|395.64|393.64|12
1721541730000|2024-07-21 06:02:10|395.81|393.81|395.75|393.75|395.82|393.82|395.73|393.73|7
1721541740000|2024-07-21 06:02:20|395.73|393.73|395.7|393.7|395.75|393.75|395.7|393.7|5
1721541750000|2024-07-21 06:02:30|395.71|393.71|395.72|393.72|395.72|393.72|395.71|393.71|2
1721541770000|2024-07-21 06:02:50|395.74|393.74|395.74|393.74|395.76|393.76|395.71|393.71|7
1721541780000|2024-07-21 06:03:00|395.73|393.73|395.73|393.73|395.73|393.73|395.67|393.67|7
1721541790000|2024-07-21 06:03:10|395.7|393.7|395.72|393.72|395.73|393.73|395.69|393.69|7
1721541800000|2024-07-21 06:03:20|395.75|393.75|395.69|393.69|395.75|393.75|395.69|393.69|7
1721541810000|2024-07-21 06:03:30|395.7|393.7|395.66|393.66|395.72|393.72|395.66|393.66|11
1721541820000|2024-07-21 06:03:40|395.69|393.69|395.68|393.68|395.73|393.73|395.66|393.66|14
1721541830000|2024-07-21 06:03:50|395.69|393.69|395.61|393.61|395.69|393.69|395.57|393.57|6
1721541840000|2024-07-21 06:04:00|395.57|393.57|395.49|393.49|395.57|393.57|395.45|393.45|16
1721541850000|2024-07-21 06:04:10|395.44|393.44|395.48|393.48|395.48|393.48|395.44|393.44|5
1721541860000|2024-07-21 06:04:20|395.49|393.49|395.4|393.4|395.49|393.49|395.4|393.4|6
1721541880000|2024-07-21 06:04:40|395.39|393.39|395.41|393.41|395.41|393.41|395.37|393.37|4
1721541900000|2024-07-21 06:05:00|395.36|393.36|395.37|393.37|395.43|393.43|395.28|393.28|17
1721541910000|2024-07-21 06:05:10|395.43|393.43|395.47|393.47|395.53|393.53|395.37|393.37|15
1721541920000|2024-07-21 06:05:20|395.4|393.4|395.39|393.39|395.41|393.41|395.35|393.35|8
1721541930000|2024-07-21 06:05:30|395.38|393.38|395.22|393.22|395.43|393.43|395.22|393.22|10
1721541940000|2024-07-21 06:05:40|395.21|393.21|395.01|393.01|395.21|393.21|395.01|393.01|5
1721541960000|2024-07-21 06:06:00|395|393|394.96|392.96|395|393|394.96|392.96|2
1721541970000|2024-07-21 06:06:10|394.91|392.91|394.92|392.92|394.92|392.92|394.91|392.91|2
1721541980000|2024-07-21 06:06:20|394.89|392.89|394.84|392.84|394.89|392.89|394.83|392.83|5
1721542000000|2024-07-21 06:06:40|394.82|392.82|394.72|392.72|394.83|392.83|394.72|392.72|8
1721542010000|2024-07-21 06:06:50|394.67|392.67|394.63|392.63|394.67|392.67|394.62|392.62|4
1721542020000|2024-07-21 06:07:00|394.67|392.67|394.83|392.83|394.88|392.88|394.67|392.67|13
1721542030000|2024-07-21 06:07:10|394.88|392.88|394.95|392.95|394.96|392.96|394.85|392.85|17
1721542040000|2024-07-21 06:07:20|394.94|392.94|395.17|393.17|395.2|393.2|394.94|392.94|22
1721542050000|2024-07-21 06:07:30|395.19|393.19|395.22|393.22|395.3|393.3|395.19|393.19|12
1721542060000|2024-07-21 06:07:40|395.21|393.21|395.25|393.25|395.27|393.27|395.21|393.21|5
1721542070000|2024-07-21 06:07:50|395.24|393.24|395.31|393.31|395.35|393.35|395.24|393.24|9
1721542080000|2024-07-21 06:08:00|395.3|393.3|395.13|393.13|395.36|393.36|395.13|393.13|19
1721542090000|2024-07-21 06:08:10|395.08|393.08|395.29|393.29|395.29|393.29|395.08|393.08|15
1721542100000|2024-07-21 06:08:20|395.28|393.28|395.25|393.25|395.37|393.37|395.25|393.25|13
1721542110000|2024-07-21 06:08:30|395.28|393.28|395.32|393.32|395.32|393.32|395.23|393.23|9
1721542120000|2024-07-21 06:08:40|395.27|393.27|395.26|393.26|395.32|393.32|395.26|393.26|6
1721542130000|2024-07-21 06:08:50|395.3|393.3|395.14|393.14|395.3|393.3|395.14|393.14|14
1721542140000|2024-07-21 06:09:00|395.11|393.11|395.04|393.04|395.11|393.11|395.03|393.03|12
1721542150000|2024-07-21 06:09:10|395.03|393.03|395.01|393.01|395.08|393.08|395.01|393.01|12
1721542160000|2024-07-21 06:09:20|394.99|392.99|394.87|392.87|394.99|392.99|394.87|392.87|4
1721542170000|2024-07-21 06:09:30|394.86|392.86|394.82|392.82|394.87|392.87|394.82|392.82|5
1721542180000|2024-07-21 06:09:40|394.78|392.78|394.76|392.76|394.78|392.78|394.76|392.76|2
1721542190000|2024-07-21 06:09:50|394.83|392.83|394.78|392.78|394.83|392.83|394.78|392.78|9
1721542200000|2024-07-21 06:10:00|394.76|392.76|394.75|392.75|394.76|392.76|394.72|392.72|8
1721542210000|2024-07-21 06:10:10|394.78|392.78|394.84|392.84|394.84|392.84|394.78|392.78|8
1721542220000|2024-07-21 06:10:20|394.88|392.88|394.85|392.85|394.88|392.88|394.82|392.82|5
1721542230000|2024-07-21 06:10:30|394.8|392.8|394.83|392.83|394.83|392.83|394.78|392.78|5
1721542240000|2024-07-21 06:10:40|394.78|392.78|394.82|392.82|394.82|392.82|394.74|392.74|11
1721542250000|2024-07-21 06:10:50|394.83|392.83|394.77|392.77|394.83|392.83|394.75|392.75|13
1721542260000|2024-07-21 06:11:00|394.75|392.75|394.71|392.71|394.77|392.77|394.71|392.71|5
1721542270000|2024-07-21 06:11:10|394.76|392.76|394.81|392.81|394.83|392.83|394.76|392.76|13
1721542280000|2024-07-21 06:11:20|394.76|392.76|394.52|392.52|394.82|392.82|394.52|392.52|15
1721542290000|2024-07-21 06:11:30|394.32|392.32|394.27|392.27|394.32|392.32|394.26|392.26|4
1721542300000|2024-07-21 06:11:40|394.32|392.32|394.43|392.43|394.43|392.43|394.32|392.32|4
1721542310000|2024-07-21 06:11:50|394.4|392.4|394.59|392.59|394.59|392.59|394.38|392.38|21
1721542320000|2024-07-21 06:12:00|394.57|392.57|394.7|392.7|394.7|392.7|394.51|392.51|19
1721542330000|2024-07-21 06:12:10|394.69|392.69|394.66|392.66|394.75|392.75|394.66|392.66|19
1721542340000|2024-07-21 06:12:20|394.7|392.7|394.78|392.78|394.78|392.78|394.7|392.7|9
1721542350000|2024-07-21 06:12:30|394.77|392.77|394.82|392.82|394.88|392.88|394.76|392.76|11
1721542360000|2024-07-21 06:12:40|394.88|392.88|394.91|392.91|394.95|392.95|394.83|392.83|11
1721542370000|2024-07-21 06:12:50|394.92|392.92|395.12|393.12|395.12|393.12|394.92|392.92|11
1721542380000|2024-07-21 06:13:00|395.13|393.13|395.46|393.46|395.46|393.46|395.08|393.08|21
1721542390000|2024-07-21 06:13:10|395.4|393.4|395.36|393.36|395.45|393.45|395.36|393.36|13
1721542400000|2024-07-21 06:13:20|395.29|393.29|395.3|393.3|395.35|393.35|395.27|393.27|11
1721542410000|2024-07-21 06:13:30|395.34|393.34|395.43|393.43|395.43|393.43|395.3|393.3|20
1721542420000|2024-07-21 06:13:40|395.39|393.39|395.53|393.53|395.6|393.6|395.39|393.39|12
1721542430000|2024-07-21 06:13:50|395.51|393.51|395.56|393.56|395.59|393.59|395.45|393.45|16
1721542440000|2024-07-21 06:14:00|395.59|393.59|395.8|393.8|395.81|393.81|395.56|393.56|14
1721542450000|2024-07-21 06:14:10|395.83|393.83|395.82|393.82|395.87|393.87|395.78|393.78|12
1721542460000|2024-07-21 06:14:20|395.79|393.79|395.81|393.81|395.81|393.81|395.78|393.78|8
1721542470000|2024-07-21 06:14:30|395.79|393.79|395.78|393.78|395.79|393.79|395.78|393.78|2
1721542480000|2024-07-21 06:14:40|395.79|393.79|395.71|393.71|395.79|393.79|395.7|393.7|8
1721542490000|2024-07-21 06:14:50|395.7|393.7|395.59|393.59|395.71|393.71|395.59|393.59|9
1721542500000|2024-07-21 06:15:00|395.58|393.58|395.52|393.52|395.58|393.58|395.46|393.46|19
1721542510000|2024-07-21 06:15:10|395.51|393.51|395.48|393.48|395.51|393.51|395.48|393.48|10
1721542520000|2024-07-21 06:15:20|395.43|393.43|395.29|393.29|395.47|393.47|395.29|393.29|21
1721542530000|2024-07-21 06:15:30|395.3|393.3|395.39|393.39|395.39|393.39|395.3|393.3|12
1721542540000|2024-07-21 06:15:40|395.35|393.35|395.15|393.15|395.35|393.35|395.15|393.15|10
1721542550000|2024-07-21 06:15:50|395.14|393.14|395.22|393.22|395.22|393.22|395.03|393.03|17
1721542560000|2024-07-21 06:16:00|395.27|393.27|395|393|395.27|393.27|395|393|18
1721542570000|2024-07-21 06:16:10|394.96|392.96|394.95|392.95|394.97|392.97|394.85|392.85|12
1721542580000|2024-07-21 06:16:20|394.94|392.94|394.78|392.78|394.94|392.94|394.77|392.77|8
1721542590000|2024-07-21 06:16:30|394.77|392.77|394.69|392.69|394.77|392.77|394.69|392.69|3
1721542600000|2024-07-21 06:16:40|394.75|392.75|394.81|392.81|394.81|392.81|394.75|392.75|2
1721542610000|2024-07-21 06:16:50|394.83|392.83|394.03|392.03|394.83|392.83|394.01|392.01|30
1721542620000|2024-07-21 06:17:00|394.06|392.06|394.05|392.05|394.24|392.24|393.93|391.93|27
1721542630000|2024-07-21 06:17:10|394.13|392.13|393.85|391.85|394.24|392.24|393.85|391.85|26
1721542640000|2024-07-21 06:17:20|393.86|391.86|393.73|391.73|393.86|391.86|393.73|391.73|4
1721542650000|2024-07-21 06:17:30|393.72|391.72|393.52|391.52|393.72|391.72|393.51|391.51|8
1721542660000|2024-07-21 06:17:40|393.57|391.57|393.6|391.6|393.78|391.78|393.57|391.57|24
1721542670000|2024-07-21 06:17:50|393.59|391.59|393.43|391.43|393.64|391.64|393.43|391.43|25
1721542680000|2024-07-21 06:18:00|393.42|391.42|393.46|391.46|393.58|391.58|393.42|391.42|31
1721542690000|2024-07-21 06:18:10|393.47|391.47|393.45|391.45|393.51|391.51|393.41|391.41|21
1721542700000|2024-07-21 06:18:20|393.54|391.54|393.21|391.21|393.54|391.54|393.2|391.2|26
1721542710000|2024-07-21 06:18:30|393.2|391.2|393.33|391.33|393.37|391.37|393.2|391.2|23
1721542720000|2024-07-21 06:18:40|393.34|391.34|393.33|391.33|393.37|391.37|393.24|391.24|29
1721542730000|2024-07-21 06:18:50|393.32|391.32|393.23|391.23|393.36|391.36|393.18|391.18|29
1721542740000|2024-07-21 06:19:00|393.19|391.19|392.93|390.93|393.31|391.31|392.93|390.93|28
1721542750000|2024-07-21 06:19:10|392.9|390.9|393.16|391.16|393.27|391.27|392.88|390.88|23
1721542760000|2024-07-21 06:19:20|393.15|391.15|393.46|391.46|393.46|391.46|393.15|391.15|20
1721542770000|2024-07-21 06:19:30|393.47|391.47|393.37|391.37|393.48|391.48|393.36|391.36|26
1721542780000|2024-07-21 06:19:40|393.35|391.35|393.57|391.57|393.6|391.6|393.32|391.32|27
1721542790000|2024-07-21 06:19:50|393.56|391.56|393.58|391.58|393.58|391.58|393.52|391.52|17
1721542800000|2024-07-21 06:20:00|393.64|391.64|393.72|391.72|393.73|391.73|393.61|391.61|14
1721542810000|2024-07-21 06:20:10|393.71|391.71|393.84|391.84|393.84|391.84|393.7|391.7|15
1721542820000|2024-07-21 06:20:20|393.83|391.83|393.9|391.9|393.91|391.91|393.82|391.82|10
1721542830000|2024-07-21 06:20:30|393.91|391.91|394|392|394.02|392.02|393.91|391.91|8
1721542840000|2024-07-21 06:20:40|393.99|391.99|393.82|391.82|393.99|391.99|393.8|391.8|23
1721542850000|2024-07-21 06:20:50|393.81|391.81|393.95|391.95|393.95|391.95|393.79|391.79|20
1721542860000|2024-07-21 06:21:00|393.96|391.96|394|392|394.03|392.03|393.93|391.93|12
1721542870000|2024-07-21 06:21:10|393.98|391.98|394.03|392.03|394.04|392.04|393.94|391.94|18
1721542880000|2024-07-21 06:21:20|394.11|392.11|394.12|392.12|394.18|392.18|394.11|392.11|10
1721542890000|2024-07-21 06:21:30|394.11|392.11|393.76|391.76|394.11|392.11|393.76|391.76|11
1721542900000|2024-07-21 06:21:40|393.75|391.75|393.6|391.6|393.75|391.75|393.6|391.6|20
1721542910000|2024-07-21 06:21:50|393.57|391.57|393.74|391.74|393.74|391.74|393.54|391.54|17
1721542920000|2024-07-21 06:22:00|393.76|391.76|393.57|391.57|393.81|391.81|393.57|391.57|12
1721542930000|2024-07-21 06:22:10|393.58|391.58|393.6|391.6|393.64|391.64|393.56|391.56|12
1721542940000|2024-07-21 06:22:20|393.59|391.59|393.64|391.64|393.66|391.66|393.55|391.55|22
1721542950000|2024-07-21 06:22:30|393.65|391.65|393.79|391.79|393.81|391.81|393.64|391.64|15
1721542960000|2024-07-21 06:22:40|393.76|391.76|393.69|391.69|393.8|391.8|393.69|391.69|10
1721542970000|2024-07-21 06:22:50|393.68|391.68|393.84|391.84|393.85|391.85|393.68|391.68|15
1721542980000|2024-07-21 06:23:00|393.85|391.85|393.95|391.95|393.95|391.95|393.82|391.82|15
1721542990000|2024-07-21 06:23:10|393.94|391.94|393.95|391.95|393.95|391.95|393.86|391.86|19
1721543000000|2024-07-21 06:23:20|393.98|391.98|393.98|391.98|394|392|393.97|391.97|7
1721543010000|2024-07-21 06:23:30|394|392|393.99|391.99|394.02|392.02|393.99|391.99|6
1721543020000|2024-07-21 06:23:40|394|392|394.14|392.14|394.14|392.14|394|392|6
1721543030000|2024-07-21 06:23:50|394.13|392.13|394.2|392.2|394.25|392.25|394.13|392.13|12
1721543040000|2024-07-21 06:24:00|394.23|392.23|394.09|392.09|394.23|392.23|394.04|392.04|11
1721543050000|2024-07-21 06:24:10|394.1|392.1|394.11|392.11|394.18|392.18|394.04|392.04|18
1721543060000|2024-07-21 06:24:20|394.12|392.12|394.2|392.2|394.2|392.2|394.12|392.12|5
1721543070000|2024-07-21 06:24:30|394.19|392.19|394.17|392.17|394.19|392.19|394.17|392.17|3
1721543080000|2024-07-21 06:24:40|394.16|392.16|394.16|392.16|394.16|392.16|394.14|392.14|4
1721543090000|2024-07-21 06:24:50|394.15|392.15|394.11|392.11|394.19|392.19|394.11|392.11|11
1721543100000|2024-07-21 06:25:00|394.07|392.07|393.97|391.97|394.07|392.07|393.97|391.97|9
1721543110000|2024-07-21 06:25:10|393.98|391.98|394.19|392.19|394.2|392.2|393.98|391.98|15
1721543120000|2024-07-21 06:25:20|394.21|392.21|394.17|392.17|394.22|392.22|394.14|392.14|11
1721543130000|2024-07-21 06:25:30|394.11|392.11|394.13|392.13|394.13|392.13|394.1|392.1|8
1721543140000|2024-07-21 06:25:40|394.12|392.12|393.96|391.96|394.12|392.12|393.96|391.96|11
1721543150000|2024-07-21 06:25:50|394|392|394.04|392.04|394.04|392.04|393.96|391.96|9
1721543160000|2024-07-21 06:26:00|394.03|392.03|394.12|392.12|394.14|392.14|394.03|392.03|14
1721543170000|2024-07-21 06:26:10|394.13|392.13|394.13|392.13|394.19|392.19|394.11|392.11|13
1721543180000|2024-07-21 06:26:20|394.14|392.14|394.22|392.22|394.22|392.22|394.11|392.11|16
1721543190000|2024-07-21 06:26:30|394.23|392.23|394.26|392.26|394.28|392.28|394.22|392.22|13
1721543200000|2024-07-21 06:26:40|394.23|392.23|394.22|392.22|394.28|392.28|394.19|392.19|12
1721543210000|2024-07-21 06:26:50|394.21|392.21|394.34|392.34|394.34|392.34|394.2|392.2|14
1721543220000|2024-07-21 06:27:00|394.32|392.32|394.47|392.47|394.47|392.47|394.31|392.31|14
1721543230000|2024-07-21 06:27:10|394.51|392.51|394.62|392.62|394.65|392.65|394.5|392.5|15
1721543240000|2024-07-21 06:27:20|394.63|392.63|394.66|392.66|394.68|392.68|394.63|392.63|9
1721543250000|2024-07-21 06:27:30|394.69|392.69|394.78|392.78|394.8|392.8|394.69|392.69|14
1721543260000|2024-07-21 06:27:40|394.79|392.79|394.78|392.78|394.85|392.85|394.74|392.74|18
1721543270000|2024-07-21 06:27:50|394.74|392.74|394.66|392.66|394.78|392.78|394.66|392.66|15
1721543280000|2024-07-21 06:28:00|394.68|392.68|394.56|392.56|394.74|392.74|394.56|392.56|15
1721543290000|2024-07-21 06:28:10|394.55|392.55|394.52|392.52|394.61|392.61|394.46|392.46|25
1721543300000|2024-07-21 06:28:20|394.51|392.51|394.45|392.45|394.53|392.53|394.42|392.42|13
1721543310000|2024-07-21 06:28:30|394.46|392.46|394.52|392.52|394.54|392.54|394.46|392.46|14
1721543320000|2024-07-21 06:28:40|394.53|392.53|394.52|392.52|394.56|392.56|394.46|392.46|13
1721543330000|2024-07-21 06:28:50|394.5|392.5|394.48|392.48|394.5|392.5|394.44|392.44|13
1721543340000|2024-07-21 06:29:00|394.49|392.49|394.39|392.39|394.5|392.5|394.35|392.35|18
1721543350000|2024-07-21 06:29:10|394.35|392.35|394.33|392.33|394.39|392.39|394.33|392.33|14
1721543360000|2024-07-21 06:29:20|394.35|392.35|394.35|392.35|394.37|392.37|394.34|392.34|13
1721543370000|2024-07-21 06:29:30|394.38|392.38|394.25|392.25|394.39|392.39|394.25|392.25|12
1721543380000|2024-07-21 06:29:40|394.27|392.27|394.4|392.4|394.4|392.4|394.25|392.25|14
1721543390000|2024-07-21 06:29:50|394.36|392.36|394.37|392.37|394.4|392.4|394.34|392.34|14
1721543400000|2024-07-21 06:30:00|394.32|392.32|394.04|392.04|394.35|392.35|394.04|392.04|13
1721543410000|2024-07-21 06:30:10|393.99|391.99|394|392|394|392|393.82|391.82|7
1721543420000|2024-07-21 06:30:20|393.98|391.98|393.93|391.93|394.01|392.01|393.93|391.93|13
1721543430000|2024-07-21 06:30:30|393.88|391.88|393.62|391.62|393.88|391.88|393.62|391.62|6
1721543440000|2024-07-21 06:30:40|393.58|391.58|393.44|391.44|393.58|391.58|393.43|391.43|5
1721543450000|2024-07-21 06:30:50|393.48|391.48|393.55|391.55|393.56|391.56|393.48|391.48|3
1721543460000|2024-07-21 06:31:00|393.56|391.56|393.78|391.78|393.78|391.78|393.53|391.53|24
1721543470000|2024-07-21 06:31:10|393.77|391.77|393.99|391.99|394.04|392.04|393.77|391.77|26
1721543480000|2024-07-21 06:31:20|394.01|392.01|394.18|392.18|394.19|392.19|394.01|392.01|18
1721543490000|2024-07-21 06:31:30|394.17|392.17|393.99|391.99|394.18|392.18|393.99|391.99|17
1721543500000|2024-07-21 06:31:40|393.85|391.85|393.75|391.75|393.85|391.85|393.66|391.66|18
1721543510000|2024-07-21 06:31:50|393.71|391.71|393.44|391.44|393.87|391.87|393.44|391.44|26
1721543520000|2024-07-21 06:32:00|393.5|391.5|393.41|391.41|393.63|391.63|393.41|391.41|13
1721543530000|2024-07-21 06:32:10|393.37|391.37|393.21|391.21|393.37|391.37|393.21|391.21|14
1721543540000|2024-07-21 06:32:20|393.22|391.22|393.42|391.42|393.5|391.5|393.21|391.21|21
1721543550000|2024-07-21 06:32:30|393.38|391.38|393.47|391.47|393.5|391.5|393.38|391.38|22
1721543560000|2024-07-21 06:32:40|393.48|391.48|393.59|391.59|393.64|391.64|393.48|391.48|19
1721543570000|2024-07-21 06:32:50|393.61|391.61|393.66|391.66|393.73|391.73|393.6|391.6|21
1721543580000|2024-07-21 06:33:00|393.67|391.67|393.83|391.83|393.92|391.92|393.67|391.67|21
1721543590000|2024-07-21 06:33:10|393.84|391.84|393.88|391.88|393.92|391.92|393.82|391.82|18
1721543600000|2024-07-21 06:33:20|393.89|391.89|393.91|391.91|393.91|391.91|393.83|391.83|16
1721543610000|2024-07-21 06:33:30|393.87|391.87|393.87|391.87|393.89|391.89|393.86|391.86|20
1721543620000|2024-07-21 06:33:40|393.91|391.91|393.89|391.89|393.95|391.95|393.87|391.87|20
1721543630000|2024-07-21 06:33:50|393.9|391.9|393.72|391.72|393.9|391.9|393.72|391.72|14
1721543640000|2024-07-21 06:34:00|393.66|391.66|393.68|391.68|393.74|391.74|393.55|391.55|26
1721543650000|2024-07-21 06:34:10|393.66|391.66|393.72|391.72|393.75|391.75|393.66|391.66|18
1721543660000|2024-07-21 06:34:20|393.79|391.79|393.66|391.66|393.79|391.79|393.66|391.66|24
1721543670000|2024-07-21 06:34:30|393.71|391.71|393.69|391.69|393.73|391.73|393.65|391.65|22
1721543680000|2024-07-21 06:34:40|393.7|391.7|393.83|391.83|393.89|391.89|393.69|391.69|27
1721543690000|2024-07-21 06:34:50|393.82|391.82|393.88|391.88|393.88|391.88|393.8|391.8|16
1721543700000|2024-07-21 06:35:00|393.87|391.87|393.87|391.87|393.92|391.92|393.86|391.86|17
1721543710000|2024-07-21 06:35:10|393.83|391.83|393.74|391.74|393.83|391.83|393.72|391.72|11
1721543720000|2024-07-21 06:35:20|393.73|391.73|393.86|391.86|393.86|391.86|393.72|391.72|12
1721543730000|2024-07-21 06:35:30|393.87|391.87|393.87|391.87|393.91|391.91|393.82|391.82|16
1721543740000|2024-07-21 06:35:40|393.86|391.86|393.8|391.8|393.86|391.86|393.71|391.71|19
1721543750000|2024-07-21 06:35:50|393.81|391.81|393.77|391.77|393.88|391.88|393.76|391.76|19
1721543760000|2024-07-21 06:36:00|393.75|391.75|393.54|391.54|393.77|391.77|393.54|391.54|20
1721543770000|2024-07-21 06:36:10|393.53|391.53|393.42|391.42|393.58|391.58|393.42|391.42|17
1721543780000|2024-07-21 06:36:20|393.41|391.41|393.47|391.47|393.48|391.48|393.32|391.32|7
1721543790000|2024-07-21 06:36:30|393.44|391.44|393.1|391.1|393.44|391.44|393.1|391.1|9
1721543800000|2024-07-21 06:36:40|393.16|391.16|393.24|391.24|393.24|391.24|393.14|391.14|17
1721543810000|2024-07-21 06:36:50|393.21|391.21|393.17|391.17|393.28|391.28|393.16|391.16|21
1721543820000|2024-07-21 06:37:00|393.18|391.18|393.15|391.15|393.23|391.23|393.15|391.15|15
1721543830000|2024-07-21 06:37:10|393.12|391.12|393.14|391.14|393.2|391.2|393.06|391.06|22
1721543840000|2024-07-21 06:37:20|393.15|391.15|392.75|390.75|393.21|391.21|392.73|390.73|18
1721543850000|2024-07-21 06:37:30|392.81|390.81|392.95|390.95|393.19|391.19|392.81|390.81|28
1721543860000|2024-07-21 06:37:40|392.96|390.96|393.14|391.14|393.14|391.14|392.96|390.96|24
1721543870000|2024-07-21 06:37:50|393.13|391.13|393.43|391.43|393.44|391.44|393.13|391.13|21
1721543880000|2024-07-21 06:38:00|393.39|391.39|393.56|391.56|393.56|391.56|393.36|391.36|23
1721543890000|2024-07-21 06:38:10|393.57|391.57|393.44|391.44|393.6|391.6|393.44|391.44|13
1721543900000|2024-07-21 06:38:20|393.42|391.42|393.35|391.35|393.45|391.45|393.34|391.34|24
1721543910000|2024-07-21 06:38:30|393.34|391.34|393.4|391.4|393.44|391.44|393.32|391.32|22
1721543920000|2024-07-21 06:38:40|393.39|391.39|393.4|391.4|393.45|391.45|393.39|391.39|23
1721543930000|2024-07-21 06:38:50|393.41|391.41|393.28|391.28|393.43|391.43|393.28|391.28|19
1721543940000|2024-07-21 06:39:00|393.32|391.32|393.25|391.25|393.34|391.34|393.22|391.22|21
1721543950000|2024-07-21 06:39:10|393.26|391.26|393.19|391.19|393.28|391.28|393.06|391.06|23
1721543960000|2024-07-21 06:39:20|393.23|391.23|393.24|391.24|393.26|391.26|393.16|391.16|15
1721543970000|2024-07-21 06:39:30|393.23|391.23|393.34|391.34|393.35|391.35|393.23|391.23|16
1721543980000|2024-07-21 06:39:40|393.31|391.31|393.34|391.34|393.42|391.42|393.31|391.31|13
1721543990000|2024-07-21 06:39:50|393.35|391.35|393.44|391.44|393.44|391.44|393.35|391.35|17
1721544000000|2024-07-21 06:40:00|393.47|391.47|393.39|391.39|393.51|391.51|393.39|391.39|20
1721544010000|2024-07-21 06:40:10|393.38|391.38|393.37|391.37|393.43|391.43|393.35|391.35|20
1721544020000|2024-07-21 06:40:20|393.38|391.38|393.32|391.32|393.4|391.4|393.26|391.26|17
1721544030000|2024-07-21 06:40:30|393.31|391.31|393.46|391.46|393.47|391.47|393.31|391.31|22
1721544040000|2024-07-21 06:40:40|393.43|391.43|393.4|391.4|393.5|391.5|393.39|391.39|21
1721544050000|2024-07-21 06:40:50|393.42|391.42|393.36|391.36|393.44|391.44|393.27|391.27|19
1721544060000|2024-07-21 06:41:00|393.37|391.37|393.17|391.17|393.37|391.37|393.11|391.11|18
1721544070000|2024-07-21 06:41:10|393.16|391.16|393.19|391.19|393.23|391.23|393.14|391.14|16
1721544080000|2024-07-21 06:41:20|393.18|391.18|393.18|391.18|393.23|391.23|393.15|391.15|22
1721544090000|2024-07-21 06:41:30|393.19|391.19|393.31|391.31|393.37|391.37|393.19|391.19|15
1721544100000|2024-07-21 06:41:40|393.32|391.32|393.32|391.32|393.34|391.34|393.31|391.31|18
1721544110000|2024-07-21 06:41:50|393.33|391.33|393.34|391.34|393.34|391.34|393.26|391.26|22
1721544120000|2024-07-21 06:42:00|393.32|391.32|393.41|391.41|393.41|391.41|393.3|391.3|11
1721544150000|2024-07-21 06:42:30|393.39|391.39|393.38|391.38|393.4|391.4|393.36|391.36|7
1721544160000|2024-07-21 06:42:40|393.37|391.37|393.25|391.25|393.38|391.38|393.22|391.22|17
1721544170000|2024-07-21 06:42:50|393.26|391.26|393.23|391.23|393.33|391.33|393.23|391.23|19
1721544180000|2024-07-21 06:43:00|393.18|391.18|393.25|391.25|393.25|391.25|393.17|391.17|14
1721544190000|2024-07-21 06:43:10|393.2|391.2|393.37|391.37|393.37|391.37|393.2|391.2|19
1721544200000|2024-07-21 06:43:20|393.35|391.35|393.41|391.41|393.41|391.41|393.34|391.34|5
1721544210000|2024-07-21 06:43:30|393.38|391.38|393.41|391.41|393.41|391.41|393.34|391.34|10
1721544220000|2024-07-21 06:43:40|393.37|391.37|393.38|391.38|393.39|391.39|393.35|391.35|6
1721544230000|2024-07-21 06:43:50|393.41|391.41|393.36|391.36|393.41|391.41|393.36|391.36|9
1721544240000|2024-07-21 06:44:00|393.37|391.37|393.3|391.3|393.37|391.37|393.3|391.3|8
1721544250000|2024-07-21 06:44:10|393.32|391.32|393.41|391.41|393.41|391.41|393.31|391.31|11
1721544270000|2024-07-21 06:44:30|393.45|391.45|393.41|391.41|393.48|391.48|393.4|391.4|10
1721544280000|2024-07-21 06:44:40|393.39|391.39|393.41|391.41|393.42|391.42|393.37|391.37|9
1721544290000|2024-07-21 06:44:50|393.42|391.42|393.36|391.36|393.42|391.42|393.36|391.36|13
1721544300000|2024-07-21 06:45:00|393.32|391.32|393.08|391.08|393.32|391.32|393.07|391.07|19
1721544310000|2024-07-21 06:45:10|393.07|391.07|393.16|391.16|393.18|391.18|392.97|390.97|23
1721544320000|2024-07-21 06:45:20|393.17|391.17|392.99|390.99|393.17|391.17|392.97|390.97|23
1721544330000|2024-07-21 06:45:30|392.97|390.97|392.97|390.97|392.97|390.97|392.78|390.78|15
1721544340000|2024-07-21 06:45:40|392.93|390.93|393.02|391.02|393.14|391.14|392.93|390.93|21
1721544350000|2024-07-21 06:45:50|393.01|391.01|393.02|391.02|393.07|391.07|392.99|390.99|20
1721544360000|2024-07-21 06:46:00|393.01|391.01|392.83|390.83|393.01|391.01|392.83|390.83|15
1721544370000|2024-07-21 06:46:10|392.8|390.8|392.75|390.75|392.82|390.82|392.66|390.66|14
1721544380000|2024-07-21 06:46:20|392.79|390.79|392.67|390.67|392.88|390.88|392.67|390.67|13
1721544390000|2024-07-21 06:46:30|392.63|390.63|392.67|390.67|392.68|390.68|392.62|390.62|9
1721544400000|2024-07-21 06:46:40|392.68|390.68|392.95|390.95|392.96|390.96|392.68|390.68|16
1721544410000|2024-07-21 06:46:50|392.94|390.94|392.7|390.7|392.94|390.94|392.7|390.7|20
1721544420000|2024-07-21 06:47:00|392.73|390.73|392.73|390.73|392.75|390.75|392.7|390.7|14
1721544430000|2024-07-21 06:47:10|392.7|390.7|392.72|390.72|392.72|390.72|392.69|390.69|12
1721544440000|2024-07-21 06:47:20|392.71|390.71|392.8|390.8|392.8|390.8|392.7|390.7|12
1721544450000|2024-07-21 06:47:30|392.81|390.81|392.84|390.84|392.86|390.86|392.81|390.81|10
1721544460000|2024-07-21 06:47:40|392.83|390.83|392.9|390.9|392.91|390.91|392.82|390.82|12
1721544470000|2024-07-21 06:47:50|392.82|390.82|392.81|390.81|392.84|390.84|392.79|390.79|12
1721544480000|2024-07-21 06:48:00|392.8|390.8|392.92|390.92|392.94|390.94|392.76|390.76|17
1721544490000|2024-07-21 06:48:10|392.94|390.94|392.99|390.99|393.01|391.01|392.93|390.93|13
1721544500000|2024-07-21 06:48:20|392.98|390.98|393.07|391.07|393.09|391.09|392.98|390.98|13
1721544510000|2024-07-21 06:48:30|393.02|391.02|392.97|390.97|393.03|391.03|392.96|390.96|18
1721544520000|2024-07-21 06:48:40|392.96|390.96|392.8|390.8|393.03|391.03|392.8|390.8|17
1721544530000|2024-07-21 06:48:50|392.81|390.81|392.61|390.61|392.83|390.83|392.61|390.61|12
1721544540000|2024-07-21 06:49:00|392.67|390.67|392.76|390.76|392.81|390.81|392.67|390.67|16
1721544550000|2024-07-21 06:49:10|392.75|390.75|392.78|390.78|392.79|390.79|392.74|390.74|13
1721544560000|2024-07-21 06:49:20|392.84|390.84|392.81|390.81|392.85|390.85|392.77|390.77|10
1721544570000|2024-07-21 06:49:30|392.77|390.77|392.75|390.75|392.77|390.77|392.48|390.48|23
1721544580000|2024-07-21 06:49:40|392.74|390.74|392.84|390.84|392.85|390.85|392.72|390.72|18
1721544590000|2024-07-21 06:49:50|392.86|390.86|392.8|390.8|392.9|390.9|392.8|390.8|14
1721544600000|2024-07-21 06:50:00|392.81|390.81|392.88|390.88|392.9|390.9|392.8|390.8|19
1721544610000|2024-07-21 06:50:10|392.91|390.91|392.94|390.94|392.96|390.96|392.87|390.87|20
1721544620000|2024-07-21 06:50:20|392.97|390.97|392.97|390.97|393|391|392.94|390.94|11
1721544630000|2024-07-21 06:50:30|392.95|390.95|392.84|390.84|392.96|390.96|392.83|390.83|13
1721544640000|2024-07-21 06:50:40|392.86|390.86|392.82|390.82|392.96|390.96|392.79|390.79|16
1721544650000|2024-07-21 06:50:50|392.81|390.81|392.84|390.84|392.84|390.84|392.8|390.8|12
1721544660000|2024-07-21 06:51:00|392.85|390.85|392.81|390.81|392.85|390.85|392.78|390.78|11
1721544670000|2024-07-21 06:51:10|392.82|390.82|392.72|390.72|392.85|390.85|392.71|390.71|20
1721544680000|2024-07-21 06:51:20|392.73|390.73|392.72|390.72|392.73|390.73|392.67|390.67|11
1721544690000|2024-07-21 06:51:30|392.76|390.76|392.69|390.69|392.81|390.81|392.69|390.69|24
1721544700000|2024-07-21 06:51:40|392.7|390.7|392.77|390.77|392.78|390.78|392.7|390.7|14
1721544710000|2024-07-21 06:51:50|392.76|390.76|392.99|390.99|392.99|390.99|392.76|390.76|13
1721544720000|2024-07-21 06:52:00|393|391|393.2|391.2|393.2|391.2|392.97|390.97|15
1721544730000|2024-07-21 06:52:10|393.19|391.19|393.1|391.1|393.19|391.19|393.08|391.08|6
1721544740000|2024-07-21 06:52:20|393.08|391.08|393.1|391.1|393.1|391.1|393.07|391.07|15
1721544750000|2024-07-21 06:52:30|393.07|391.07|393.05|391.05|393.1|391.1|392.99|390.99|20
1721544760000|2024-07-21 06:52:40|393.1|391.1|393.1|391.1|393.15|391.15|393.09|391.09|19
1721544770000|2024-07-21 06:52:50|393.09|391.09|393.07|391.07|393.1|391.1|393.04|391.04|18
1721544780000|2024-07-21 06:53:00|393.08|391.08|393.12|391.12|393.14|391.14|393.06|391.06|13
1721544790000|2024-07-21 06:53:10|393.13|391.13|393.23|391.23|393.24|391.24|393.12|391.12|19
1721544800000|2024-07-21 06:53:20|393.19|391.19|393.15|391.15|393.19|391.19|393.15|391.15|11
1721544810000|2024-07-21 06:53:30|393.16|391.16|393.2|391.2|393.21|391.21|393.16|391.16|10
1721544820000|2024-07-21 06:53:40|393.19|391.19|393.15|391.15|393.21|391.21|393.13|391.13|18
1721544830000|2024-07-21 06:53:50|393.2|391.2|393.19|391.19|393.21|391.21|393.16|391.16|11
1721544840000|2024-07-21 06:54:00|393.18|391.18|393.2|391.2|393.21|391.21|393.18|391.18|14
1721544850000|2024-07-21 06:54:10|393.21|391.21|393.31|391.31|393.32|391.32|393.21|391.21|14
1721544860000|2024-07-21 06:54:20|393.3|391.3|393.27|391.27|393.3|391.3|393.23|391.23|7
1721544870000|2024-07-21 06:54:30|393.26|391.26|393.26|391.26|393.29|391.29|393.19|391.19|18
1721544880000|2024-07-21 06:54:40|393.27|391.27|393.19|391.19|393.31|391.31|393.18|391.18|17
1721544890000|2024-07-21 06:54:50|393.2|391.2|393.23|391.23|393.27|391.27|393.2|391.2|17
1721544900000|2024-07-21 06:55:00|393.2|391.2|393.15|391.15|393.2|391.2|393.15|391.15|15
1721544910000|2024-07-21 06:55:10|393.14|391.14|393.25|391.25|393.25|391.25|393.13|391.13|9
1721544920000|2024-07-21 06:55:20|393.29|391.29|393.15|391.15|393.31|391.31|393.15|391.15|19
1721544930000|2024-07-21 06:55:30|393.18|391.18|393.14|391.14|393.19|391.19|393.1|391.1|12
1721544940000|2024-07-21 06:55:40|393.16|391.16|393.08|391.08|393.17|391.17|393.08|391.08|19
1721544950000|2024-07-21 06:55:50|393.05|391.05|392.81|390.81|393.05|391.05|392.8|390.8|8
1721544960000|2024-07-21 06:56:00|392.78|390.78|392.7|390.7|392.78|390.78|392.7|390.7|3
1721544970000|2024-07-21 06:56:10|392.68|390.68|392.66|390.66|392.68|390.68|392.66|390.66|2
1721544980000|2024-07-21 06:56:20|392.62|390.62|392.62|390.62|392.62|390.62|392.6|390.6|3
1721544990000|2024-07-21 06:56:30|392.6|390.6|392.73|390.73|392.74|390.74|392.58|390.58|11
1721545000000|2024-07-21 06:56:40|392.74|390.74|392.73|390.73|392.76|390.76|392.69|390.69|21
1721545010000|2024-07-21 06:56:50|392.74|390.74|392.8|390.8|392.83|390.83|392.74|390.74|15
1721545020000|2024-07-21 06:57:00|392.79|390.79|392.71|390.71|392.81|390.81|392.71|390.71|20
1721545030000|2024-07-21 06:57:10|392.72|390.72|392.83|390.83|392.83|390.83|392.7|390.7|20
1721545040000|2024-07-21 06:57:20|392.78|390.78|392.69|390.69|392.78|390.78|392.69|390.69|6
1721545050000|2024-07-21 06:57:30|392.82|390.82|392.86|390.86|392.88|390.88|392.78|390.78|15
1721545060000|2024-07-21 06:57:40|392.85|390.85|392.92|390.92|393.01|391.01|392.85|390.85|16
1721545070000|2024-07-21 06:57:50|392.91|390.91|392.9|390.9|392.91|390.91|392.84|390.84|17
1721545080000|2024-07-21 06:58:00|392.91|390.91|392.94|390.94|392.94|390.94|392.81|390.81|20
1721545090000|2024-07-21 06:58:10|392.89|390.89|392.96|390.96|392.96|390.96|392.89|390.89|11
1721545100000|2024-07-21 06:58:20|392.95|390.95|392.96|390.96|393|391|392.95|390.95|9
1721545110000|2024-07-21 06:58:30|392.93|390.93|392.9|390.9|392.93|390.93|392.89|390.89|12
1721545120000|2024-07-21 06:58:40|392.89|390.89|392.8|390.8|392.9|390.9|392.78|390.78|11
1721545130000|2024-07-21 06:58:50|392.79|390.79|392.79|390.79|392.85|390.85|392.78|390.78|18
1721545140000|2024-07-21 06:59:00|392.78|390.78|392.81|390.81|392.84|390.84|392.77|390.77|13
1721545150000|2024-07-21 06:59:10|392.82|390.82|392.84|390.84|392.84|390.84|392.8|390.8|10
1721545160000|2024-07-21 06:59:20|392.83|390.83|392.81|390.81|392.83|390.83|392.8|390.8|12
1721545170000|2024-07-21 06:59:30|392.8|390.8|392.86|390.86|392.87|390.87|392.8|390.8|12
1721545180000|2024-07-21 06:59:40|392.85|390.85|392.84|390.84|392.86|390.86|392.84|390.84|8
1721545190000|2024-07-21 06:59:50|392.85|390.85|392.81|390.81|392.87|390.87|392.81|390.81|7
1721545200000|2024-07-21 07:00:00|392.79|390.79|392.55|390.55|392.79|390.79|392.55|390.55|20
1721545210000|2024-07-21 07:00:10|392.57|390.57|392.6|390.6|392.63|390.63|392.53|390.53|15
1721545220000|2024-07-21 07:00:20|392.61|390.61|392.5|390.5|392.62|390.62|392.47|390.47|18
1721545230000|2024-07-21 07:00:30|392.49|390.49|392.48|390.48|392.53|390.53|392.45|390.45|11
1721545240000|2024-07-21 07:00:40|392.49|390.49|392.41|390.41|392.51|390.51|392.4|390.4|11
1721545250000|2024-07-21 07:00:50|392.44|390.44|392.55|390.55|392.56|390.56|392.44|390.44|11
1721545260000|2024-07-21 07:01:00|392.54|390.54|392.29|390.29|392.54|390.54|392.29|390.29|16
1721545270000|2024-07-21 07:01:10|392.31|390.31|391.91|389.91|392.31|390.31|391.91|389.91|15
1721545280000|2024-07-21 07:01:20|391.9|389.9|391.67|389.67|391.93|389.93|391.67|389.67|14
1721545290000|2024-07-21 07:01:30|391.68|389.68|391.71|389.71|391.81|389.81|391.6|389.6|18
1721545300000|2024-07-21 07:01:40|391.72|389.72|391.57|389.57|391.76|389.76|391.55|389.55|19
1721545310000|2024-07-21 07:01:50|391.62|389.62|391.4|389.4|391.62|389.62|391.4|389.4|7
1721545320000|2024-07-21 07:02:00|391.3|389.3|390.96|388.96|391.3|389.3|390.75|388.75|20
1721545330000|2024-07-21 07:02:10|391.01|389.01|391.13|389.13|391.29|389.29|391.01|389.01|26
1721545340000|2024-07-21 07:02:20|391.12|389.12|391.13|389.13|391.2|389.2|391.06|389.06|28
1721545350000|2024-07-21 07:02:30|391.14|389.14|391.5|389.5|391.52|389.52|391.13|389.13|19
1721545360000|2024-07-21 07:02:40|391.42|389.42|391.22|389.22|391.42|389.42|391.22|389.22|20
1721545370000|2024-07-21 07:02:50|391.21|389.21|391.41|389.41|391.42|389.42|391.17|389.17|23
1721545380000|2024-07-21 07:03:00|391.4|389.4|391.71|389.71|391.72|389.72|391.36|389.36|20
1721545390000|2024-07-21 07:03:10|391.76|389.76|392|390|392.02|390.02|391.73|389.73|20
1721545400000|2024-07-21 07:03:20|392.03|390.03|392.38|390.38|392.39|390.39|392|390|17
1721545410000|2024-07-21 07:03:30|392.35|390.35|392.54|390.54|392.54|390.54|392.31|390.31|27
1721545420000|2024-07-21 07:03:40|392.55|390.55|392.74|390.74|392.74|390.74|392.49|390.49|20
1721545430000|2024-07-21 07:03:50|392.75|390.75|392.77|390.77|392.85|390.85|392.7|390.7|26
1721545440000|2024-07-21 07:04:00|392.76|390.76|392.85|390.85|392.85|390.85|392.72|390.72|8
1721545450000|2024-07-21 07:04:10|392.82|390.82|392.76|390.76|392.85|390.85|392.71|390.71|19
1721545460000|2024-07-21 07:04:20|392.82|390.82|392.85|390.85|392.85|390.85|392.78|390.78|4
1721545470000|2024-07-21 07:04:30|392.77|390.77|392.78|390.78|392.81|390.81|392.69|390.69|16
1721545480000|2024-07-21 07:04:40|392.79|390.79|392.81|390.81|392.85|390.85|392.76|390.76|11
1721545490000|2024-07-21 07:04:50|392.83|390.83|392.85|390.85|392.85|390.85|392.83|390.83|2
1721545500000|2024-07-21 07:05:00|392.82|390.82|392.82|390.82|392.85|390.85|392.73|390.73|13
1721545510000|2024-07-21 07:05:10|392.83|390.83|392.85|390.85|392.85|390.85|392.77|390.77|8
1721545520000|2024-07-21 07:05:20|392.92|390.92|393.02|391.02|393.02|391.02|392.92|390.92|5
1721545530000|2024-07-21 07:05:30|393|391|393.08|391.08|393.23|391.23|393|391|21
1721545540000|2024-07-21 07:05:40|393.07|391.07|393.09|391.09|393.13|391.13|393.04|391.04|14
1721545550000|2024-07-21 07:05:50|393.07|391.07|393.08|391.08|393.11|391.11|392.96|390.96|19
1721545560000|2024-07-21 07:06:00|393.07|391.07|392.96|390.96|393.12|391.12|392.92|390.92|17
1721545570000|2024-07-21 07:06:10|392.95|390.95|392.77|390.77|392.95|390.95|392.74|390.74|15
1721545580000|2024-07-21 07:06:20|392.72|390.72|392.31|390.31|392.72|390.72|392.31|390.31|19
1721545590000|2024-07-21 07:06:30|392.34|390.34|392.09|390.09|392.34|390.34|392.09|390.09|10
1721545600000|2024-07-21 07:06:40|392.08|390.08|392.08|390.08|392.17|390.17|392.01|390.01|11
1721545610000|2024-07-21 07:06:50|392.04|390.04|392.23|390.23|392.23|390.23|391.99|389.99|15
1721545620000|2024-07-21 07:07:00|392.26|390.26|392.11|390.11|392.29|390.29|392.05|390.05|22
1721545630000|2024-07-21 07:07:10|392.08|390.08|391.81|389.81|392.08|390.08|391.81|389.81|27
1721545640000|2024-07-21 07:07:20|391.86|389.86|391.96|389.96|392.11|390.11|391.86|389.86|15
1721545650000|2024-07-21 07:07:30|391.99|389.99|391.96|389.96|392.03|390.03|391.95|389.95|15
1721545660000|2024-07-21 07:07:40|391.95|389.95|392.05|390.05|392.22|390.22|391.94|389.94|21
1721545670000|2024-07-21 07:07:50|392.04|390.04|392.13|390.13|392.18|390.18|392.04|390.04|24
1721545680000|2024-07-21 07:08:00|392.12|390.12|392.19|390.19|392.23|390.23|392.1|390.1|23
1721545690000|2024-07-21 07:08:10|392.21|390.21|392.22|390.22|392.23|390.23|392.17|390.17|17
1721545700000|2024-07-21 07:08:20|392.2|390.2|392.3|390.3|392.32|390.32|392.2|390.2|23
1721545710000|2024-07-21 07:08:30|392.31|390.31|392.25|390.25|392.34|390.34|392.25|390.25|21
1721545720000|2024-07-21 07:08:40|392.26|390.26|392.3|390.3|392.34|390.34|392.25|390.25|18
1721545730000|2024-07-21 07:08:50|392.29|390.29|392.26|390.26|392.33|390.33|392.26|390.26|19
1721545740000|2024-07-21 07:09:00|392.24|390.24|392.28|390.28|392.33|390.33|392.24|390.24|13
1721545750000|2024-07-21 07:09:10|392.25|390.25|392.2|390.2|392.25|390.25|392.1|390.1|16
1721545760000|2024-07-21 07:09:20|392.19|390.19|392.27|390.27|392.3|390.3|392.17|390.17|20
1721545770000|2024-07-21 07:09:30|392.31|390.31|392.28|390.28|392.35|390.35|392.27|390.27|13
1721545780000|2024-07-21 07:09:40|392.29|390.29|392.17|390.17|392.33|390.33|392.17|390.17|13
1721545790000|2024-07-21 07:09:50|392.21|390.21|392.19|390.19|392.22|390.22|392.16|390.16|12
1721545800000|2024-07-21 07:10:00|392.18|390.18|392.11|390.11|392.18|390.18|392.05|390.05|23
1721545810000|2024-07-21 07:10:10|392.1|390.1|392.13|390.13|392.18|390.18|392.09|390.09|15
1721545820000|2024-07-21 07:10:20|392.12|390.12|392.19|390.19|392.19|390.19|392|390|19
1721545830000|2024-07-21 07:10:30|392.2|390.2|392.36|390.36|392.38|390.38|392.2|390.2|11
1721545840000|2024-07-21 07:10:40|392.43|390.43|392.44|390.44|392.46|390.46|392.42|390.42|11
1721545850000|2024-07-21 07:10:50|392.47|390.47|392.66|390.66|392.66|390.66|392.47|390.47|16
1721545860000|2024-07-21 07:11:00|392.67|390.67|392.72|390.72|392.72|390.72|392.64|390.64|16
1721545870000|2024-07-21 07:11:10|392.74|390.74|392.77|390.77|392.77|390.77|392.72|390.72|15
1721545880000|2024-07-21 07:11:20|392.76|390.76|392.71|390.71|392.79|390.79|392.56|390.56|23
1721545890000|2024-07-21 07:11:30|392.7|390.7|392.6|390.6|392.7|390.7|392.57|390.57|23
1721545900000|2024-07-21 07:11:40|392.54|390.54|392.48|390.48|392.57|390.57|392.47|390.47|19
1721545910000|2024-07-21 07:11:50|392.47|390.47|392.28|390.28|392.47|390.47|392.28|390.28|19
1721545920000|2024-07-21 07:12:00|392.26|390.26|392.17|390.17|392.26|390.26|392.16|390.16|10
1721545930000|2024-07-21 07:12:10|392.14|390.14|392.02|390.02|392.14|390.14|392|390|11
1721545950000|2024-07-21 07:12:30|392.01|390.01|391.86|389.86|392.04|390.04|391.85|389.85|11
1721545960000|2024-07-21 07:12:40|391.89|389.89|392|390|392.03|390.03|391.89|389.89|22
1721545970000|2024-07-21 07:12:50|391.99|389.99|392.04|390.04|392.05|390.05|391.92|389.92|21
1721545980000|2024-07-21 07:13:00|392.03|390.03|392.03|390.03|392.07|390.07|391.96|389.96|24
1721545990000|2024-07-21 07:13:10|392.02|390.02|392.08|390.08|392.08|390.08|391.95|389.95|17
1721546000000|2024-07-21 07:13:20|392.09|390.09|392.29|390.29|392.29|390.29|392.08|390.08|17
1721546010000|2024-07-21 07:13:30|392.34|390.34|392.26|390.26|392.38|390.38|392.26|390.26|13
1721546020000|2024-07-21 07:13:40|392.28|390.28|392.35|390.35|392.37|390.37|392.27|390.27|24
1721546030000|2024-07-21 07:13:50|392.34|390.34|392.29|390.29|392.38|390.38|392.29|390.29|18
1721546040000|2024-07-21 07:14:00|392.26|390.26|392.19|390.19|392.26|390.26|392.17|390.17|13
1721546050000|2024-07-21 07:14:10|392.18|390.18|392.24|390.24|392.25|390.25|392.13|390.13|22
1721546060000|2024-07-21 07:14:20|392.23|390.23|392.27|390.27|392.33|390.33|392.21|390.21|15
1721546070000|2024-07-21 07:14:30|392.28|390.28|392.43|390.43|392.47|390.47|392.28|390.28|20
1721546080000|2024-07-21 07:14:40|392.44|390.44|392.47|390.47|392.48|390.48|392.4|390.4|15
1721546090000|2024-07-21 07:14:50|392.49|390.49|392.51|390.51|392.53|390.53|392.46|390.46|22
1721546100000|2024-07-21 07:15:00|392.5|390.5|392.49|390.49|392.52|390.52|392.32|390.32|25
1721546110000|2024-07-21 07:15:10|392.52|390.52|392.65|390.65|392.67|390.67|392.5|390.5|24
1721546120000|2024-07-21 07:15:20|392.64|390.64|392.77|390.77|392.8|390.8|392.64|390.64|17
1721546130000|2024-07-21 07:15:30|392.76|390.76|392.94|390.94|392.95|390.95|392.75|390.75|19
1721546140000|2024-07-21 07:15:40|392.93|390.93|392.87|390.87|392.99|390.99|392.86|390.86|13
1721546150000|2024-07-21 07:15:50|392.93|390.93|393.05|391.05|393.06|391.06|392.93|390.93|17
1721546160000|2024-07-21 07:16:00|393|391|393.08|391.08|393.16|391.16|392.99|390.99|20
1721546170000|2024-07-21 07:16:10|393.09|391.09|393.03|391.03|393.2|391.2|392.93|390.93|24
1721546180000|2024-07-21 07:16:20|393.02|391.02|392.91|390.91|393.04|391.04|392.88|390.88|20
1721546190000|2024-07-21 07:16:30|392.82|390.82|392.9|390.9|392.9|390.9|392.76|390.76|21
1721546200000|2024-07-21 07:16:40|392.91|390.91|392.95|390.95|392.95|390.95|392.91|390.91|4
1721546210000|2024-07-21 07:16:50|392.92|390.92|392.98|390.98|393|391|392.9|390.9|17
1721546220000|2024-07-21 07:17:00|392.99|390.99|393|391|393.02|391.02|392.96|390.96|8
1721546230000|2024-07-21 07:17:10|393.01|391.01|392.98|390.98|393.09|391.09|392.97|390.97|15
1721546240000|2024-07-21 07:17:20|393.01|391.01|393.04|391.04|393.05|391.05|393.01|391.01|8
1721546250000|2024-07-21 07:17:30|393.05|391.05|393.07|391.07|393.07|391.07|393.05|391.05|4
1721546260000|2024-07-21 07:17:40|393.06|391.06|393.06|391.06|393.06|391.06|393.04|391.04|4
1721546270000|2024-07-21 07:17:50|393.03|391.03|392.92|390.92|393.03|391.03|392.89|390.89|11
1721546280000|2024-07-21 07:18:00|392.9|390.9|393.07|391.07|393.1|391.1|392.88|390.88|17
1721546290000|2024-07-21 07:18:10|393.1|391.1|393.28|391.28|393.32|391.32|393.1|391.1|25
1721546300000|2024-07-21 07:18:20|393.26|391.26|393.3|391.3|393.36|391.36|393.26|391.26|20
1721546310000|2024-07-21 07:18:30|393.25|391.25|393.23|391.23|393.25|391.25|393.13|391.13|19
1721546320000|2024-07-21 07:18:40|393.22|391.22|393.19|391.19|393.22|391.22|393.18|391.18|7
1721546330000|2024-07-21 07:18:50|393.22|391.22|393.3|391.3|393.36|391.36|393.22|391.22|16
1721546340000|2024-07-21 07:19:00|393.28|391.28|393.18|391.18|393.28|391.28|393.18|391.18|10
1721546350000|2024-07-21 07:19:10|393.17|391.17|392.99|390.99|393.2|391.2|392.99|390.99|13
1721546360000|2024-07-21 07:19:20|392.98|390.98|393.02|391.02|393.07|391.07|392.98|390.98|15
1721546370000|2024-07-21 07:19:30|393.01|391.01|392.96|390.96|393.03|391.03|392.96|390.96|8
1721546380000|2024-07-21 07:19:40|392.97|390.97|392.94|390.94|392.99|390.99|392.94|390.94|17
1721546390000|2024-07-21 07:19:50|392.93|390.93|393.11|391.11|393.11|391.11|392.89|390.89|17
1721546400000|2024-07-21 07:20:00|393.13|391.13|393.25|391.25|393.26|391.26|393.13|391.13|13
1721546410000|2024-07-21 07:20:10|393.26|391.26|392.95|390.95|393.31|391.31|392.95|390.95|28
1721546420000|2024-07-21 07:20:20|392.96|390.96|392.97|390.97|393.08|391.08|392.95|390.95|23
1721546430000|2024-07-21 07:20:30|392.94|390.94|392.73|390.73|392.94|390.94|392.73|390.73|11
1721546440000|2024-07-21 07:20:40|392.69|390.69|392.6|390.6|392.69|390.69|392.58|390.58|8
1721546450000|2024-07-21 07:20:50|392.7|390.7|392.73|390.73|392.73|390.73|392.7|390.7|8
1721546460000|2024-07-21 07:21:00|392.78|390.78|392.82|390.82|392.87|390.87|392.78|390.78|21
1721546470000|2024-07-21 07:21:10|392.8|390.8|392.53|390.53|392.83|390.83|392.53|390.53|15
1721546480000|2024-07-21 07:21:20|392.49|390.49|392.39|390.39|392.49|390.49|392.39|390.39|9
1721546490000|2024-07-21 07:21:30|392.45|390.45|392.57|390.57|392.59|390.59|392.41|390.41|20
1721546500000|2024-07-21 07:21:40|392.55|390.55|392.62|390.62|392.69|390.69|392.55|390.55|20
1721546510000|2024-07-21 07:21:50|392.61|390.61|392.42|390.42|392.63|390.63|392.42|390.42|15
1721546520000|2024-07-21 07:22:00|392.41|390.41|392.27|390.27|392.41|390.41|392.27|390.27|6
1721546530000|2024-07-21 07:22:10|392.26|390.26|392.02|390.02|392.26|390.26|392.02|390.02|10
1721546540000|2024-07-21 07:22:20|392.05|390.05|392.16|390.16|392.21|390.21|392.05|390.05|18
1721546550000|2024-07-21 07:22:30|392.15|390.15|392.2|390.2|392.24|390.24|392.04|390.04|21
1721546560000|2024-07-21 07:22:40|392.21|390.21|392.28|390.28|392.29|390.29|392.21|390.21|16
1721546570000|2024-07-21 07:22:50|392.33|390.33|392.44|390.44|392.48|390.48|392.33|390.33|20
1721546580000|2024-07-21 07:23:00|392.45|390.45|392.44|390.44|392.51|390.51|392.38|390.38|27
1721546590000|2024-07-21 07:23:10|392.43|390.43|392.3|390.3|392.43|390.43|392.24|390.24|23
1721546600000|2024-07-21 07:23:20|392.27|390.27|392.24|390.24|392.29|390.29|392.19|390.19|20
1721546610000|2024-07-21 07:23:30|392.23|390.23|392.24|390.24|392.27|390.27|392.2|390.2|14
1721546620000|2024-07-21 07:23:40|392.31|390.31|392.28|390.28|392.31|390.31|392.19|390.19|23
1721546630000|2024-07-21 07:23:50|392.34|390.34|392.54|390.54|392.54|390.54|392.32|390.32|18
1721546640000|2024-07-21 07:24:00|392.53|390.53|392.63|390.63|392.69|390.69|392.52|390.52|28
1721546650000|2024-07-21 07:24:10|392.65|390.65|392.81|390.81|392.81|390.81|392.64|390.64|25
1721546660000|2024-07-21 07:24:20|392.82|390.82|392.81|390.81|392.83|390.83|392.77|390.77|17
1721546670000|2024-07-21 07:24:30|392.82|390.82|392.77|390.77|392.83|390.83|392.7|390.7|14
1721546680000|2024-07-21 07:24:40|392.78|390.78|392.59|390.59|392.82|390.82|392.58|390.58|12
1721546690000|2024-07-21 07:24:50|392.58|390.58|392.6|390.6|392.61|390.61|392.58|390.58|5
1721546700000|2024-07-21 07:25:00|392.58|390.58|392.7|390.7|392.71|390.71|392.54|390.54|16
1721546710000|2024-07-21 07:25:10|392.69|390.69|392.61|390.61|392.69|390.69|392.58|390.58|15
1721546720000|2024-07-21 07:25:20|392.6|390.6|392.49|390.49|392.6|390.6|392.49|390.49|13
1721546730000|2024-07-21 07:25:30|392.47|390.47|392.52|390.52|392.52|390.52|392.47|390.47|14
1721546740000|2024-07-21 07:25:40|392.53|390.53|392.5|390.5|392.53|390.53|392.46|390.46|9
1721546750000|2024-07-21 07:25:50|392.49|390.49|392.48|390.48|392.53|390.53|392.48|390.48|8
1721546760000|2024-07-21 07:26:00|392.49|390.49|392.61|390.61|392.62|390.62|392.49|390.49|14
1721546770000|2024-07-21 07:26:10|392.6|390.6|392.37|390.37|392.6|390.6|392.37|390.37|16
1721546780000|2024-07-21 07:26:20|392.36|390.36|392.31|390.31|392.36|390.36|392.24|390.24|9
1721546790000|2024-07-21 07:26:30|392.28|390.28|392.2|390.2|392.28|390.28|392.19|390.19|12
1721546810000|2024-07-21 07:26:50|392.21|390.21|392.38|390.38|392.42|390.42|392.21|390.21|17
1721546820000|2024-07-21 07:27:00|392.36|390.36|392.31|390.31|392.37|390.37|392.26|390.26|18
1721546830000|2024-07-21 07:27:10|392.33|390.33|392.29|390.29|392.42|390.42|392.27|390.27|19
1721546840000|2024-07-21 07:27:20|392.28|390.28|392.36|390.36|392.36|390.36|392.27|390.27|14
1721546850000|2024-07-21 07:27:30|392.35|390.35|392.34|390.34|392.39|390.39|392.26|390.26|26
1721546860000|2024-07-21 07:27:40|392.33|390.33|392.38|390.38|392.42|390.42|392.33|390.33|12
1721546870000|2024-07-21 07:27:50|392.37|390.37|392.41|390.41|392.41|390.41|392.36|390.36|14
1721546880000|2024-07-21 07:28:00|392.44|390.44|392.41|390.41|392.45|390.45|392.41|390.41|11
1721546890000|2024-07-21 07:28:10|392.42|390.42|392.34|390.34|392.42|390.42|392.33|390.33|18
1721546900000|2024-07-21 07:28:20|392.35|390.35|392.31|390.31|392.37|390.37|392.3|390.3|16
1721546910000|2024-07-21 07:28:30|392.3|390.3|392.2|390.2|392.33|390.33|392.2|390.2|17
1721546920000|2024-07-21 07:28:40|392.21|390.21|392.21|390.21|392.22|390.22|392.14|390.14|18
1721546930000|2024-07-21 07:28:50|392.23|390.23|392.23|390.23|392.24|390.24|392.2|390.2|15
1721546940000|2024-07-21 07:29:00|392.22|390.22|392.21|390.21|392.23|390.23|392.21|390.21|7
1721546950000|2024-07-21 07:29:10|392.25|390.25|392.32|390.32|392.36|390.36|392.25|390.25|12
1721546960000|2024-07-21 07:29:20|392.31|390.31|392.35|390.35|392.35|390.35|392.31|390.31|7
1721546970000|2024-07-21 07:29:30|392.34|390.34|392.39|390.39|392.4|390.4|392.34|390.34|6
1721546980000|2024-07-21 07:29:40|392.41|390.41|392.35|390.35|392.41|390.41|392.32|390.32|9
1721546990000|2024-07-21 07:29:50|392.34|390.34|392.37|390.37|392.38|390.38|392.34|390.34|10
1721547000000|2024-07-21 07:30:00|392.36|390.36|392.49|390.49|392.52|390.52|392.36|390.36|22
1721547010000|2024-07-21 07:30:10|392.52|390.52|392.47|390.47|392.57|390.57|392.35|390.35|21
1721547020000|2024-07-21 07:30:20|392.46|390.46|392.49|390.49|392.52|390.52|392.4|390.4|22
1721547030000|2024-07-21 07:30:30|392.48|390.48|392.53|390.53|392.59|390.59|392.44|390.44|18
1721547040000|2024-07-21 07:30:40|392.54|390.54|392.41|390.41|392.55|390.55|392.38|390.38|22
1721547050000|2024-07-21 07:30:50|392.4|390.4|392.39|390.39|392.5|390.5|392.39|390.39|15
1721547060000|2024-07-21 07:31:00|392.41|390.41|392.4|390.4|392.43|390.43|392.35|390.35|14
1721547070000|2024-07-21 07:31:10|392.41|390.41|392.28|390.28|392.45|390.45|392.26|390.26|18
1721547080000|2024-07-21 07:31:20|392.29|390.29|392.19|390.19|392.29|390.29|392.19|390.19|19
1721547090000|2024-07-21 07:31:30|392.18|390.18|391.88|389.88|392.21|390.21|391.87|389.87|11
1721547100000|2024-07-21 07:31:40|391.84|389.84|391.8|389.8|391.84|389.84|391.8|389.8|2
1721547110000|2024-07-21 07:31:50|391.83|389.83|392.03|390.03|392.03|390.03|391.83|389.83|20
1721547120000|2024-07-21 07:32:00|391.99|389.99|392.04|390.04|392.05|390.05|391.98|389.98|19
1721547130000|2024-07-21 07:32:10|392.03|390.03|392.31|390.31|392.35|390.35|392.03|390.03|19
1721547140000|2024-07-21 07:32:20|392.3|390.3|392.36|390.36|392.39|390.39|392.2|390.2|19
1721547150000|2024-07-21 07:32:30|392.38|390.38|392.05|390.05|392.43|390.43|392.05|390.05|23
1721547160000|2024-07-21 07:32:40|392.06|390.06|392.07|390.07|392.15|390.15|392.04|390.04|24
1721547170000|2024-07-21 07:32:50|392.09|390.09|392.31|390.31|392.33|390.33|392.08|390.08|17
1721547180000|2024-07-21 07:33:00|392.32|390.32|392.27|390.27|392.39|390.39|392.27|390.27|20
1721547190000|2024-07-21 07:33:10|392.26|390.26|392.17|390.17|392.26|390.26|392.14|390.14|18
1721547200000|2024-07-21 07:33:20|392.2|390.2|392.11|390.11|392.26|390.26|392.1|390.1|24
1721547210000|2024-07-21 07:33:30|392.13|390.13|392.34|390.34|392.4|390.4|392.13|390.13|19
1721547220000|2024-07-21 07:33:40|392.33|390.33|392.36|390.36|392.46|390.46|392.33|390.33|15
1721547230000|2024-07-21 07:33:50|392.37|390.37|392.41|390.41|392.43|390.43|392.35|390.35|21
1721547240000|2024-07-21 07:34:00|392.43|390.43|392.52|390.52|392.52|390.52|392.41|390.41|7
1721547250000|2024-07-21 07:34:10|392.53|390.53|392.52|390.52|392.53|390.53|392.51|390.51|4
1721547260000|2024-07-21 07:34:20|392.51|390.51|392.59|390.59|392.59|390.59|392.46|390.46|11
1721547270000|2024-07-21 07:34:30|392.63|390.63|392.71|390.71|392.76|390.76|392.63|390.63|9
1721547280000|2024-07-21 07:34:40|392.69|390.69|392.59|390.59|392.73|390.73|392.59|390.59|10
1721547290000|2024-07-21 07:34:50|392.6|390.6|392.69|390.69|392.69|390.69|392.6|390.6|6
1721547300000|2024-07-21 07:35:00|392.68|390.68|392.46|390.46|392.68|390.68|392.45|390.45|14
1721547310000|2024-07-21 07:35:10|392.49|390.49|392.46|390.46|392.52|390.52|392.46|390.46|7
1721547320000|2024-07-21 07:35:20|392.42|390.42|392.42|390.42|392.42|390.42|392.28|390.28|9
1721547330000|2024-07-21 07:35:30|392.44|390.44|392.34|390.34|392.44|390.44|392.33|390.33|19
1721547340000|2024-07-21 07:35:40|392.29|390.29|392.32|390.32|392.33|390.33|392.26|390.26|14
1721547350000|2024-07-21 07:35:50|392.33|390.33|392.5|390.5|392.5|390.5|392.33|390.33|7
1721547370000|2024-07-21 07:36:10|392.51|390.51|392.53|390.53|392.54|390.54|392.51|390.51|5
1721547380000|2024-07-21 07:36:20|392.54|390.54|392.38|390.38|392.64|390.64|392.38|390.38|18
1721547390000|2024-07-21 07:36:30|392.37|390.37|392.39|390.39|392.47|390.47|392.37|390.37|15
1721547400000|2024-07-21 07:36:40|392.38|390.38|392.39|390.39|392.4|390.4|392.37|390.37|8
1721547410000|2024-07-21 07:36:50|392.4|390.4|392.54|390.54|392.56|390.56|392.38|390.38|16
1721547420000|2024-07-21 07:37:00|392.5|390.5|392.59|390.59|392.66|390.66|392.48|390.48|21
1721547430000|2024-07-21 07:37:10|392.6|390.6|392.61|390.61|392.61|390.61|392.5|390.5|23
1721547440000|2024-07-21 07:37:20|392.6|390.6|392.62|390.62|392.64|390.64|392.6|390.6|8
1721547450000|2024-07-21 07:37:30|392.63|390.63|392.58|390.58|392.63|390.63|392.58|390.58|13
1721547460000|2024-07-21 07:37:40|392.59|390.59|392.65|390.65|392.71|390.71|392.59|390.59|14
1721547470000|2024-07-21 07:37:50|392.64|390.64|392.57|390.57|392.67|390.67|392.56|390.56|15
1721547480000|2024-07-21 07:38:00|392.56|390.56|392.44|390.44|392.58|390.58|392.44|390.44|14
1721547490000|2024-07-21 07:38:10|392.45|390.45|392.47|390.47|392.5|390.5|392.45|390.45|12
1721547500000|2024-07-21 07:38:20|392.48|390.48|392.56|390.56|392.6|390.6|392.47|390.47|15
1721547510000|2024-07-21 07:38:30|392.57|390.57|392.64|390.64|392.67|390.67|392.57|390.57|10
1721547520000|2024-07-21 07:38:40|392.67|390.67|392.7|390.7|392.77|390.77|392.65|390.65|21
1721547530000|2024-07-21 07:38:50|392.69|390.69|392.71|390.71|392.71|390.71|392.65|390.65|12
1721547540000|2024-07-21 07:39:00|392.72|390.72|392.72|390.72|392.74|390.74|392.68|390.68|17
1721547550000|2024-07-21 07:39:10|392.73|390.73|392.69|390.69|392.73|390.73|392.68|390.68|12
1721547560000|2024-07-21 07:39:20|392.7|390.7|392.72|390.72|392.72|390.72|392.68|390.68|9
1721547570000|2024-07-21 07:39:30|392.75|390.75|392.77|390.77|392.8|390.8|392.74|390.74|13
1721547580000|2024-07-21 07:39:40|392.78|390.78|392.89|390.89|392.9|390.9|392.77|390.77|18
1721547590000|2024-07-21 07:39:50|392.88|390.88|392.94|390.94|392.94|390.94|392.85|390.85|9
1721547600000|2024-07-21 07:40:00|392.95|390.95|392.98|390.98|392.99|390.99|392.95|390.95|6
1721547610000|2024-07-21 07:40:10|392.99|390.99|393.04|391.04|393.04|391.04|392.98|390.98|12
1721547620000|2024-07-21 07:40:20|393.01|391.01|393.11|391.11|393.13|391.13|392.99|390.99|20
1721547630000|2024-07-21 07:40:30|393.1|391.1|393.22|391.22|393.22|391.22|393.09|391.09|13
1721547640000|2024-07-21 07:40:40|393.21|391.21|393.32|391.32|393.32|391.32|393.21|391.21|15
1721547650000|2024-07-21 07:40:50|393.3|391.3|393.4|391.4|393.41|391.41|393.29|391.29|20
1721547660000|2024-07-21 07:41:00|393.34|391.34|393.04|391.04|393.34|391.34|393.02|391.02|23
1721547670000|2024-07-21 07:41:10|393.05|391.05|393.13|391.13|393.2|391.2|393.05|391.05|17
1721547680000|2024-07-21 07:41:20|393.14|391.14|393.14|391.14|393.17|391.17|393.12|391.12|11
1721547690000|2024-07-21 07:41:30|393.18|391.18|393.19|391.19|393.22|391.22|393.14|391.14|10
1721547700000|2024-07-21 07:41:40|393.2|391.2|393.2|391.2|393.21|391.21|393.18|391.18|7
1721547710000|2024-07-21 07:41:50|393.21|391.21|393.26|391.26|393.3|391.3|393.19|391.19|17
1721547720000|2024-07-21 07:42:00|393.23|391.23|393.24|391.24|393.25|391.25|393.21|391.21|15
1721547730000|2024-07-21 07:42:10|393.25|391.25|393.31|391.31|393.31|391.31|393.24|391.24|13
1721547740000|2024-07-21 07:42:20|393.27|391.27|393.3|391.3|393.33|391.33|393.27|391.27|9
1721547750000|2024-07-21 07:42:30|393.31|391.31|393.38|391.38|393.4|391.4|393.28|391.28|22
1721547760000|2024-07-21 07:42:40|393.39|391.39|393.31|391.31|393.4|391.4|393.3|391.3|13
1721547770000|2024-07-21 07:42:50|393.32|391.32|393.28|391.28|393.35|391.35|393.28|391.28|10
1721547780000|2024-07-21 07:43:00|393.27|391.27|393.28|391.28|393.29|391.29|393.27|391.27|6
1721547790000|2024-07-21 07:43:10|393.29|391.29|393.37|391.37|393.39|391.39|393.29|391.29|13
1721547800000|2024-07-21 07:43:20|393.35|391.35|393.33|391.33|393.35|391.35|393.32|391.32|15
1721547810000|2024-07-21 07:43:30|393.34|391.34|393.35|391.35|393.38|391.38|393.34|391.34|8
1721547820000|2024-07-21 07:43:40|393.37|391.37|393.35|391.35|393.41|391.41|393.35|391.35|9
1721547830000|2024-07-21 07:43:50|393.36|391.36|393.31|391.31|393.37|391.37|393.3|391.3|9
1721547840000|2024-07-21 07:44:00|393.33|391.33|393.3|391.3|393.35|391.35|393.3|391.3|10
1721547850000|2024-07-21 07:44:10|393.27|391.27|393.39|391.39|393.39|391.39|393.27|391.27|17
1721547860000|2024-07-21 07:44:20|393.38|391.38|393.35|391.35|393.39|391.39|393.14|391.14|21
1721547870000|2024-07-21 07:44:30|393.36|391.36|393.3|391.3|393.36|391.36|393.28|391.28|14
1721547880000|2024-07-21 07:44:40|393.32|391.32|393.37|391.37|393.37|391.37|393.29|391.29|9
1721547890000|2024-07-21 07:44:50|393.4|391.4|393.37|391.37|393.4|391.4|393.36|391.36|14
1721547900000|2024-07-21 07:45:00|393.38|391.38|393.38|391.38|393.45|391.45|393.36|391.36|15
1721547910000|2024-07-21 07:45:10|393.39|391.39|393.41|391.41|393.41|391.41|393.28|391.28|26
1721547920000|2024-07-21 07:45:20|393.42|391.42|393.39|391.39|393.42|391.42|393.37|391.37|13
1721547930000|2024-07-21 07:45:30|393.38|391.38|393.3|391.3|393.39|391.39|393.28|391.28|15
1721547940000|2024-07-21 07:45:40|393.29|391.29|393.32|391.32|393.32|391.32|393.28|391.28|17
1721547950000|2024-07-21 07:45:50|393.3|391.3|393.45|391.45|393.5|391.5|393.3|391.3|25
1721547960000|2024-07-21 07:46:00|393.44|391.44|393.61|391.61|393.61|391.61|393.44|391.44|17
1721547970000|2024-07-21 07:46:10|393.62|391.62|393.52|391.52|393.64|391.64|393.5|391.5|21
1721547980000|2024-07-21 07:46:20|393.51|391.51|393.52|391.52|393.54|391.54|393.48|391.48|17
1721547990000|2024-07-21 07:46:30|393.5|391.5|393.48|391.48|393.51|391.51|393.45|391.45|14
1721548000000|2024-07-21 07:46:40|393.49|391.49|393.57|391.57|393.6|391.6|393.47|391.47|18
1721548010000|2024-07-21 07:46:50|393.58|391.58|393.56|391.56|393.61|391.61|393.55|391.55|19
1721548020000|2024-07-21 07:47:00|393.58|391.58|393.59|391.59|393.61|391.61|393.55|391.55|11
1721548030000|2024-07-21 07:47:10|393.57|391.57|393.78|391.78|393.79|391.79|393.57|391.57|25
1721548040000|2024-07-21 07:47:20|393.77|391.77|393.9|391.9|393.9|391.9|393.76|391.76|20
1721548050000|2024-07-21 07:47:30|393.89|391.89|393.93|391.93|393.96|391.96|393.84|391.84|16
1721548060000|2024-07-21 07:47:40|393.94|391.94|393.68|391.68|393.94|391.94|393.68|391.68|25
1721548070000|2024-07-21 07:47:50|393.67|391.67|393.71|391.71|393.72|391.72|393.67|391.67|12
1721548080000|2024-07-21 07:48:00|393.69|391.69|393.73|391.73|393.74|391.74|393.65|391.65|17
1721548090000|2024-07-21 07:48:10|393.74|391.74|393.81|391.81|393.86|391.86|393.74|391.74|20
1721548100000|2024-07-21 07:48:20|393.82|391.82|393.87|391.87|393.89|391.89|393.81|391.81|13
1721548110000|2024-07-21 07:48:30|393.86|391.86|393.91|391.91|393.92|391.92|393.82|391.82|15
1721548120000|2024-07-21 07:48:40|393.92|391.92|393.79|391.79|393.95|391.95|393.79|391.79|13
1721548130000|2024-07-21 07:48:50|393.78|391.78|393.77|391.77|393.78|391.78|393.77|391.77|2
1721548140000|2024-07-21 07:49:00|393.75|391.75|393.67|391.67|393.75|391.75|393.66|391.66|17
1721548150000|2024-07-21 07:49:10|393.71|391.71|393.7|391.7|393.75|391.75|393.69|391.69|20
1721548160000|2024-07-21 07:49:20|393.71|391.71|393.8|391.8|393.8|391.8|393.7|391.7|20
1721548170000|2024-07-21 07:49:30|393.78|391.78|393.79|391.79|393.83|391.83|393.76|391.76|17
1721548180000|2024-07-21 07:49:40|393.78|391.78|393.68|391.68|393.78|391.78|393.68|391.68|11
1721548190000|2024-07-21 07:49:50|393.69|391.69|393.68|391.68|393.69|391.69|393.67|391.67|8
1721548200000|2024-07-21 07:50:00|393.67|391.67|393.7|391.7|393.75|391.75|393.65|391.65|19
1721548210000|2024-07-21 07:50:10|393.69|391.69|393.68|391.68|393.73|391.73|393.67|391.67|8
1721548220000|2024-07-21 07:50:20|393.72|391.72|393.61|391.61|393.73|391.73|393.56|391.56|22
1721548230000|2024-07-21 07:50:30|393.6|391.6|393.66|391.66|393.72|391.72|393.59|391.59|17
1721548240000|2024-07-21 07:50:40|393.69|391.69|393.68|391.68|393.72|391.72|393.68|391.68|12
1721548250000|2024-07-21 07:50:50|393.69|391.69|393.68|391.68|393.71|391.71|393.68|391.68|4
1721548260000|2024-07-21 07:51:00|393.65|391.65|393.58|391.58|393.65|391.65|393.58|391.58|4
1721548270000|2024-07-21 07:51:10|393.59|391.59|393.56|391.56|393.59|391.59|393.56|391.56|5
1721548280000|2024-07-21 07:51:20|393.57|391.57|393.61|391.61|393.64|391.64|393.56|391.56|15
1721548290000|2024-07-21 07:51:30|393.6|391.6|393.57|391.57|393.6|391.6|393.57|391.57|8
1721548300000|2024-07-21 07:51:40|393.6|391.6|393.61|391.61|393.63|391.63|393.57|391.57|12
1721548310000|2024-07-21 07:51:50|393.62|391.62|393.57|391.57|393.62|391.62|393.57|391.57|8
1721548320000|2024-07-21 07:52:00|393.61|391.61|393.62|391.62|393.64|391.64|393.61|391.61|10
1721548330000|2024-07-21 07:52:10|393.63|391.63|393.58|391.58|393.63|391.63|393.53|391.53|12
1721548340000|2024-07-21 07:52:20|393.55|391.55|393.56|391.56|393.58|391.58|393.53|391.53|11
1721548350000|2024-07-21 07:52:30|393.57|391.57|393.54|391.54|393.57|391.57|393.54|391.54|3
1721548360000|2024-07-21 07:52:40|393.55|391.55|393.6|391.6|393.61|391.61|393.54|391.54|10
1721548370000|2024-07-21 07:52:50|393.61|391.61|393.63|391.63|393.63|391.63|393.61|391.61|7
1721548380000|2024-07-21 07:53:00|393.64|391.64|393.62|391.62|393.66|391.66|393.62|391.62|13
1721548390000|2024-07-21 07:53:10|393.63|391.63|393.73|391.73|393.76|391.76|393.63|391.63|10
1721548400000|2024-07-21 07:53:20|393.72|391.72|393.69|391.69|393.72|391.72|393.69|391.69|10
1721548410000|2024-07-21 07:53:30|393.68|391.68|393.76|391.76|393.79|391.79|393.68|391.68|12
1721548420000|2024-07-21 07:53:40|393.77|391.77|393.7|391.7|393.78|391.78|393.7|391.7|12
1721548430000|2024-07-21 07:53:50|393.66|391.66|393.73|391.73|393.74|391.74|393.66|391.66|8
1721548440000|2024-07-21 07:54:00|393.74|391.74|393.71|391.71|393.74|391.74|393.71|391.71|4
1721548450000|2024-07-21 07:54:10|393.73|391.73|393.73|391.73|393.73|391.73|393.72|391.72|3
1721548460000|2024-07-21 07:54:20|393.72|391.72|393.73|391.73|393.74|391.74|393.71|391.71|8
1721548470000|2024-07-21 07:54:30|393.72|391.72|393.71|391.71|393.72|391.72|393.71|391.71|2
1721548480000|2024-07-21 07:54:40|393.7|391.7|393.71|391.71|393.71|391.71|393.7|391.7|4
1721548490000|2024-07-21 07:54:50|393.7|391.7|393.7|391.7|393.71|391.71|393.7|391.7|3
1721548500000|2024-07-21 07:55:00|393.69|391.69|393.66|391.66|393.69|391.69|393.66|391.66|5
1721548510000|2024-07-21 07:55:10|393.65|391.65|393.15|391.15|393.65|391.65|393.15|391.15|8
1721548520000|2024-07-21 07:55:20|393.16|391.16|393.14|391.14|393.17|391.17|393.14|391.14|7
1721548530000|2024-07-21 07:55:30|393.15|391.15|393.14|391.14|393.15|391.15|393.14|391.14|6
1721548540000|2024-07-21 07:55:40|393.15|391.15|393.14|391.14|393.15|391.15|393.14|391.14|2
1721548550000|2024-07-21 07:55:50|393.19|391.19|393.07|391.07|393.19|391.19|393.07|391.07|7
1721548560000|2024-07-21 07:56:00|393.08|391.08|393.03|391.03|393.08|391.08|393.02|391.02|14
1721548570000|2024-07-21 07:56:10|393.02|391.02|392.97|390.97|393.02|391.02|392.96|390.96|5
1721548580000|2024-07-21 07:56:20|392.98|390.98|393|391|393.07|391.07|392.98|390.98|18
1721548590000|2024-07-21 07:56:30|392.99|390.99|392.86|390.86|393.03|391.03|392.85|390.85|15
1721548600000|2024-07-21 07:56:40|392.88|390.88|392.88|390.88|392.91|390.91|392.86|390.86|6
1721548610000|2024-07-21 07:56:50|392.89|390.89|392.9|390.9|392.92|390.92|392.89|390.89|4
1721548620000|2024-07-21 07:57:00|392.89|390.89|392.9|390.9|392.96|390.96|392.85|390.85|17
1721548630000|2024-07-21 07:57:10|392.89|390.89|392.73|390.73|392.89|390.89|392.73|390.73|12
1721548640000|2024-07-21 07:57:20|392.72|390.72|392.66|390.66|392.73|390.73|392.66|390.66|6
1721548650000|2024-07-21 07:57:30|392.64|390.64|392.57|390.57|392.64|390.64|392.57|390.57|5
1721548660000|2024-07-21 07:57:40|392.54|390.54|392.52|390.52|392.54|390.54|392.52|390.52|3
1721548670000|2024-07-21 07:57:50|392.53|390.53|392.55|390.55|392.58|390.58|392.53|390.53|13
1721548680000|2024-07-21 07:58:00|392.58|390.58|392.56|390.56|392.58|390.58|392.55|390.55|8
1721548690000|2024-07-21 07:58:10|392.55|390.55|392.57|390.57|392.61|390.61|392.55|390.55|9
1721548700000|2024-07-21 07:58:20|392.56|390.56|392.61|390.61|392.62|390.62|392.55|390.55|11
1721548710000|2024-07-21 07:58:30|392.6|390.6|392.57|390.57|392.6|390.6|392.56|390.56|7
1721548720000|2024-07-21 07:58:40|392.56|390.56|392.57|390.57|392.59|390.59|392.54|390.54|11
1721548730000|2024-07-21 07:58:50|392.56|390.56|392.55|390.55|392.56|390.56|392.51|390.51|10
1721548740000|2024-07-21 07:59:00|392.58|390.58|392.71|390.71|392.76|390.76|392.58|390.58|12
1721548750000|2024-07-21 07:59:10|392.72|390.72|392.69|390.69|392.75|390.75|392.69|390.69|15
1721548760000|2024-07-21 07:59:20|392.7|390.7|392.63|390.63|392.7|390.7|392.63|390.63|12
1721548770000|2024-07-21 07:59:30|392.62|390.62|392.53|390.53|392.62|390.62|392.52|390.52|5
1721548780000|2024-07-21 07:59:40|392.59|390.59|392.58|390.58|392.59|390.59|392.57|390.57|4
1721548790000|2024-07-21 07:59:50|392.67|390.67|392.65|390.65|392.73|390.73|392.64|390.64|13
1721548800000|2024-07-21 08:00:00|392.64|390.64|392.65|390.65|392.69|390.69|392.64|390.64|13
1721548810000|2024-07-21 08:00:10|392.64|390.64|392.55|390.55|392.64|390.64|392.39|390.39|13
1721548820000|2024-07-21 08:00:20|392.53|390.53|392.6|390.6|392.68|390.68|392.53|390.53|15
1721548830000|2024-07-21 08:00:30|392.61|390.61|392.7|390.7|392.7|390.7|392.58|390.58|9
1721548840000|2024-07-21 08:00:40|392.71|390.71|392.78|390.78|392.78|390.78|392.71|390.71|11
1721548850000|2024-07-21 08:00:50|392.8|390.8|392.87|390.87|392.87|390.87|392.75|390.75|13
1721548860000|2024-07-21 08:01:00|392.9|390.9|392.89|390.89|392.92|390.92|392.88|390.88|12
1721548870000|2024-07-21 08:01:10|392.88|390.88|392.83|390.83|392.91|390.91|392.83|390.83|11
1721548880000|2024-07-21 08:01:20|392.82|390.82|392.85|390.85|392.86|390.86|392.82|390.82|18
1721548890000|2024-07-21 08:01:30|392.88|390.88|392.79|390.79|392.88|390.88|392.78|390.78|8
1721548900000|2024-07-21 08:01:40|392.77|390.77|392.73|390.73|392.77|390.77|392.73|390.73|11
1721548910000|2024-07-21 08:01:50|392.72|390.72|392.92|390.92|392.93|390.93|392.72|390.72|20
1721548920000|2024-07-21 08:02:00|392.91|390.91|393|391|393|391|392.9|390.9|12
1721548930000|2024-07-21 08:02:10|393.01|391.01|393.1|391.1|393.11|391.11|393|391|8
1721548940000|2024-07-21 08:02:20|393.12|391.12|393.08|391.08|393.12|391.12|393.08|391.08|5
1721548950000|2024-07-21 08:02:30|393.09|391.09|393.1|391.1|393.12|391.12|393.06|391.06|17
1721548960000|2024-07-21 08:02:40|393.09|391.09|393.1|391.1|393.1|391.1|393.08|391.08|7
1721548970000|2024-07-21 08:02:50|393.08|391.08|393.14|391.14|393.17|391.17|393.08|391.08|8
1721548980000|2024-07-21 08:03:00|393.13|391.13|393.25|391.25|393.29|391.29|393.13|391.13|9
1721548990000|2024-07-21 08:03:10|393.28|391.28|393.13|391.13|393.28|391.28|393.13|391.13|10
1721549000000|2024-07-21 08:03:20|393.12|391.12|393.04|391.04|393.12|391.12|392.99|390.99|9
1721549010000|2024-07-21 08:03:30|393.03|391.03|393.05|391.05|393.06|391.06|393.03|391.03|5
1721549020000|2024-07-21 08:03:40|393.04|391.04|393.12|391.12|393.13|391.13|393.02|391.02|10
1721549030000|2024-07-21 08:03:50|393.13|391.13|393.2|391.2|393.23|391.23|393.12|391.12|15
1721549040000|2024-07-21 08:04:00|393.21|391.21|393.26|391.26|393.26|391.26|393.21|391.21|11
1721549050000|2024-07-21 08:04:10|393.25|391.25|393.29|391.29|393.29|391.29|393.24|391.24|9
1721549060000|2024-07-21 08:04:20|393.28|391.28|393.49|391.49|393.5|391.5|393.28|391.28|16
1721549070000|2024-07-21 08:04:30|393.5|391.5|393.46|391.46|393.5|391.5|393.34|391.34|15
1721549080000|2024-07-21 08:04:40|393.47|391.47|393.46|391.46|393.47|391.47|393.43|391.43|12
1721549090000|2024-07-21 08:04:50|393.47|391.47|393.33|391.33|393.47|391.47|393.32|391.32|7
1721549100000|2024-07-21 08:05:00|393.32|391.32|393.32|391.32|393.36|391.36|393.31|391.31|16
1721549110000|2024-07-21 08:05:10|393.31|391.31|393.25|391.25|393.32|391.32|393.23|391.23|16
1721549120000|2024-07-21 08:05:20|393.26|391.26|393.27|391.27|393.28|391.28|393.23|391.23|18
1721549130000|2024-07-21 08:05:30|393.31|391.31|393.45|391.45|393.48|391.48|393.31|391.31|17
1721549140000|2024-07-21 08:05:40|393.46|391.46|393.21|391.21|393.46|391.46|393.21|391.21|17
1721549150000|2024-07-21 08:05:50|393.2|391.2|393.18|391.18|393.2|391.2|393.01|391.01|22
1721549160000|2024-07-21 08:06:00|393.17|391.17|393.27|391.27|393.32|391.32|393.17|391.17|15
1721549170000|2024-07-21 08:06:10|393.26|391.26|393.11|391.11|393.26|391.26|393.11|391.11|11
1721549180000|2024-07-21 08:06:20|393.12|391.12|393.07|391.07|393.12|391.12|393.02|391.02|14
1721549190000|2024-07-21 08:06:30|393.06|391.06|393.26|391.26|393.38|391.38|393.06|391.06|22
1721549200000|2024-07-21 08:06:40|393.25|391.25|393.24|391.24|393.29|391.29|393.24|391.24|14
1721549210000|2024-07-21 08:06:50|393.27|391.27|393.28|391.28|393.37|391.37|393.25|391.25|17
1721549220000|2024-07-21 08:07:00|393.27|391.27|393.31|391.31|393.31|391.31|393.17|391.17|22
1721549230000|2024-07-21 08:07:10|393.32|391.32|393.44|391.44|393.47|391.47|393.3|391.3|18
1721549240000|2024-07-21 08:07:20|393.43|391.43|393.26|391.26|393.43|391.43|393.26|391.26|16
1721549250000|2024-07-21 08:07:30|393.25|391.25|393.25|391.25|393.3|391.3|393.16|391.16|19
1721549260000|2024-07-21 08:07:40|393.24|391.24|393.11|391.11|393.24|391.24|393.11|391.11|16
1721549270000|2024-07-21 08:07:50|393.05|391.05|393.17|391.17|393.17|391.17|393.05|391.05|11
1721549280000|2024-07-21 08:08:00|393.19|391.19|393.16|391.16|393.2|391.2|393.14|391.14|18
1721549290000|2024-07-21 08:08:10|393.14|391.14|393.14|391.14|393.16|391.16|393.14|391.14|4
1721549300000|2024-07-21 08:08:20|393.15|391.15|393.29|391.29|393.3|391.3|393.13|391.13|18
1721549310000|2024-07-21 08:08:30|393.28|391.28|393.27|391.27|393.39|391.39|393.26|391.26|14
1721549320000|2024-07-21 08:08:40|393.24|391.24|393.32|391.32|393.34|391.34|393.24|391.24|15
1721549330000|2024-07-21 08:08:50|393.33|391.33|393.41|391.41|393.42|391.42|393.31|391.31|17
1721549340000|2024-07-21 08:09:00|393.39|391.39|393.42|391.42|393.43|391.43|393.37|391.37|10
1721549350000|2024-07-21 08:09:10|393.43|391.43|393.55|391.55|393.56|391.56|393.43|391.43|17
1721549360000|2024-07-21 08:09:20|393.56|391.56|393.77|391.77|393.81|391.81|393.54|391.54|22
1721549370000|2024-07-21 08:09:30|393.76|391.76|393.73|391.73|393.77|391.77|393.67|391.67|12
1721549380000|2024-07-21 08:09:40|393.72|391.72|393.75|391.75|393.77|391.77|393.7|391.7|14
1721549390000|2024-07-21 08:09:50|393.73|391.73|393.76|391.76|393.77|391.77|393.68|391.68|14
1721549400000|2024-07-21 08:10:00|393.75|391.75|393.75|391.75|393.77|391.77|393.71|391.71|9
1721549410000|2024-07-21 08:10:10|393.73|391.73|393.62|391.62|393.73|391.73|393.62|391.62|9
1721549420000|2024-07-21 08:10:20|393.6|391.6|393.57|391.57|393.6|391.6|393.55|391.55|6
1721549430000|2024-07-21 08:10:30|393.58|391.58|393.43|391.43|393.58|391.58|393.42|391.42|12
1721549440000|2024-07-21 08:10:40|393.45|391.45|393.43|391.43|393.45|391.45|393.43|391.43|3
1721549450000|2024-07-21 08:10:50|393.44|391.44|393.47|391.47|393.47|391.47|393.44|391.44|8
1721549460000|2024-07-21 08:11:00|393.44|391.44|393.58|391.58|393.59|391.59|393.44|391.44|18
1721549470000|2024-07-21 08:11:10|393.57|391.57|393.61|391.61|393.69|391.69|393.55|391.55|18
1721549480000|2024-07-21 08:11:20|393.6|391.6|393.56|391.56|393.6|391.6|393.52|391.52|11
1721549490000|2024-07-21 08:11:30|393.55|391.55|393.53|391.53|393.55|391.55|393.53|391.53|4
1721549500000|2024-07-21 08:11:40|393.54|391.54|393.55|391.55|393.56|391.56|393.53|391.53|8
1721549510000|2024-07-21 08:11:50|393.59|391.59|393.5|391.5|393.59|391.59|393.49|391.49|11
1721549520000|2024-07-21 08:12:00|393.51|391.51|393.49|391.49|393.51|391.51|393.47|391.47|10
1721549530000|2024-07-21 08:12:10|393.47|391.47|393.47|391.47|393.5|391.5|393.47|391.47|7
1721549540000|2024-07-21 08:12:20|393.48|391.48|393.49|391.49|393.51|391.51|393.47|391.47|8
1721549550000|2024-07-21 08:12:30|393.5|391.5|393.51|391.51|393.51|391.51|393.5|391.5|4
1721549560000|2024-07-21 08:12:40|393.52|391.52|393.58|391.58|393.61|391.61|393.52|391.52|11
1721549570000|2024-07-21 08:12:50|393.6|391.6|393.58|391.58|393.64|391.64|393.57|391.57|15
1721549580000|2024-07-21 08:13:00|393.59|391.59|393.68|391.68|393.68|391.68|393.55|391.55|21
1721549590000|2024-07-21 08:13:10|393.71|391.71|393.9|391.9|393.94|391.94|393.71|391.71|14
1721549600000|2024-07-21 08:13:20|393.91|391.91|393.9|391.9|393.94|391.94|393.86|391.86|16
1721549610000|2024-07-21 08:13:30|393.93|391.93|393.99|391.99|393.99|391.99|393.89|391.89|7
1721549620000|2024-07-21 08:13:40|394|392|393.99|391.99|394.02|392.02|393.99|391.99|12
1721549630000|2024-07-21 08:13:50|393.96|391.96|393.75|391.75|393.96|391.96|393.75|391.75|10
1721549640000|2024-07-21 08:14:00|393.74|391.74|393.78|391.78|393.81|391.81|393.74|391.74|17
1721549650000|2024-07-21 08:14:10|393.77|391.77|393.77|391.77|393.81|391.81|393.76|391.76|7
1721549660000|2024-07-21 08:14:20|393.76|391.76|393.74|391.74|393.78|391.78|393.72|391.72|11
1721549670000|2024-07-21 08:14:30|393.76|391.76|393.82|391.82|393.84|391.84|393.76|391.76|11
1721549680000|2024-07-21 08:14:40|393.81|391.81|393.8|391.8|393.81|391.81|393.8|391.8|4
1721549690000|2024-07-21 08:14:50|393.81|391.81|393.76|391.76|393.81|391.81|393.76|391.76|9
1721549700000|2024-07-21 08:15:00|393.77|391.77|393.87|391.87|393.89|391.89|393.77|391.77|12
1721549710000|2024-07-21 08:15:10|393.86|391.86|393.86|391.86|393.87|391.87|393.84|391.84|6
1721549720000|2024-07-21 08:15:20|393.87|391.87|393.94|391.94|393.99|391.99|393.86|391.86|20
1721549730000|2024-07-21 08:15:30|393.93|391.93|393.91|391.91|393.95|391.95|393.91|391.91|9
1721549740000|2024-07-21 08:15:40|393.9|391.9|393.89|391.89|393.9|391.9|393.85|391.85|7
1721549750000|2024-07-21 08:15:50|393.9|391.9|393.89|391.89|393.97|391.97|393.89|391.89|9
1721549760000|2024-07-21 08:16:00|393.86|391.86|393.99|391.99|393.99|391.99|393.86|391.86|13
1721549770000|2024-07-21 08:16:10|394.01|392.01|393.95|391.95|394.04|392.04|393.94|391.94|15
1721549780000|2024-07-21 08:16:20|393.94|391.94|393.94|391.94|393.99|391.99|393.93|391.93|11
1721549790000|2024-07-21 08:16:30|393.95|391.95|393.95|391.95|393.95|391.95|393.94|391.94|7
1721549800000|2024-07-21 08:16:40|393.94|391.94|393.95|391.95|393.95|391.95|393.93|391.93|6
1721549810000|2024-07-21 08:16:50|393.94|391.94|393.75|391.75|393.94|391.94|393.75|391.75|15
1721549820000|2024-07-21 08:17:00|393.76|391.76|393.75|391.75|393.79|391.79|393.73|391.73|16
1721549830000|2024-07-21 08:17:10|393.74|391.74|393.66|391.66|393.74|391.74|393.66|391.66|17
1721549840000|2024-07-21 08:17:20|393.67|391.67|393.65|391.65|393.76|391.76|393.64|391.64|13
1721549850000|2024-07-21 08:17:30|393.62|391.62|393.61|391.61|393.63|391.63|393.59|391.59|11
1721549860000|2024-07-21 08:17:40|393.62|391.62|393.67|391.67|393.73|391.73|393.62|391.62|15
1721549870000|2024-07-21 08:17:50|393.66|391.66|393.7|391.7|393.73|391.73|393.66|391.66|13
1721549880000|2024-07-21 08:18:00|393.69|391.69|393.79|391.79|393.81|391.81|393.69|391.69|10
1721549890000|2024-07-21 08:18:10|393.8|391.8|393.85|391.85|393.87|391.87|393.78|391.78|14
1721549900000|2024-07-21 08:18:20|393.84|391.84|393.75|391.75|393.84|391.84|393.73|391.73|12
1721549910000|2024-07-21 08:18:30|393.74|391.74|393.7|391.7|393.75|391.75|393.67|391.67|7
1721549920000|2024-07-21 08:18:40|393.76|391.76|393.78|391.78|393.83|391.83|393.76|391.76|13
1721549930000|2024-07-21 08:18:50|393.77|391.77|393.79|391.79|393.82|391.82|393.74|391.74|14
1721549940000|2024-07-21 08:19:00|393.78|391.78|393.81|391.81|393.84|391.84|393.78|391.78|14
1721549950000|2024-07-21 08:19:10|393.78|391.78|393.78|391.78|393.79|391.79|393.72|391.72|10
1721549960000|2024-07-21 08:19:20|393.75|391.75|393.73|391.73|393.83|391.83|393.73|391.73|7
1721549970000|2024-07-21 08:19:30|393.75|391.75|393.65|391.65|393.75|391.75|393.65|391.65|9
1721549980000|2024-07-21 08:19:40|393.64|391.64|393.65|391.65|393.65|391.65|393.63|391.63|4
1721549990000|2024-07-21 08:19:50|393.67|391.67|393.72|391.72|393.73|391.73|393.65|391.65|9
1721550000000|2024-07-21 08:20:00|393.7|391.7|393.73|391.73|393.73|391.73|393.68|391.68|8
1721550010000|2024-07-21 08:20:10|393.72|391.72|393.81|391.81|393.81|391.81|393.72|391.72|8
1721550020000|2024-07-21 08:20:20|393.84|391.84|393.95|391.95|394.02|392.02|393.84|391.84|12
1721550030000|2024-07-21 08:20:30|393.94|391.94|393.8|391.8|393.94|391.94|393.76|391.76|18
1721550040000|2024-07-21 08:20:40|393.79|391.79|393.78|391.78|393.79|391.79|393.77|391.77|6
1721550050000|2024-07-21 08:20:50|393.8|391.8|393.79|391.79|393.81|391.81|393.79|391.79|4
1721550060000|2024-07-21 08:21:00|393.82|391.82|393.81|391.81|393.82|391.82|393.8|391.8|6
1721550070000|2024-07-21 08:21:10|393.8|391.8|393.73|391.73|393.8|391.8|393.73|391.73|5
1721550080000|2024-07-21 08:21:20|393.74|391.74|393.73|391.73|393.74|391.74|393.73|391.73|12
1721550090000|2024-07-21 08:21:30|393.68|391.68|393.61|391.61|393.68|391.68|393.59|391.59|12
1721550100000|2024-07-21 08:21:40|393.6|391.6|393.6|391.6|393.61|391.61|393.6|391.6|3
1721550110000|2024-07-21 08:21:50|393.59|391.59|393.6|391.6|393.61|391.61|393.59|391.59|6
1721550120000|2024-07-21 08:22:00|393.61|391.61|393.6|391.6|393.61|391.61|393.6|391.6|6
1721550130000|2024-07-21 08:22:10|393.63|391.63|393.65|391.65|393.68|391.68|393.62|391.62|10
1721550140000|2024-07-21 08:22:20|393.66|391.66|393.64|391.64|393.67|391.67|393.63|391.63|8
1721550150000|2024-07-21 08:22:30|393.65|391.65|393.64|391.64|393.65|391.65|393.64|391.64|2
1721550160000|2024-07-21 08:22:40|393.63|391.63|393.65|391.65|393.66|391.66|393.63|391.63|5
1721550170000|2024-07-21 08:22:50|393.66|391.66|393.63|391.63|393.66|391.66|393.63|391.63|3
1721550180000|2024-07-21 08:23:00|393.64|391.64|393.68|391.68|393.7|391.7|393.64|391.64|13
1721550190000|2024-07-21 08:23:10|393.67|391.67|393.81|391.81|393.81|391.81|393.67|391.67|15
1721550200000|2024-07-21 08:23:20|393.79|391.79|393.8|391.8|393.81|391.81|393.78|391.78|7
1721550210000|2024-07-21 08:23:30|393.82|391.82|393.84|391.84|393.84|391.84|393.8|391.8|10
1721550220000|2024-07-21 08:23:40|393.83|391.83|393.66|391.66|393.83|391.83|393.66|391.66|9
1721550230000|2024-07-21 08:23:50|393.63|391.63|393.53|391.53|393.63|391.63|393.53|391.53|13
1721550240000|2024-07-21 08:24:00|393.55|391.55|393.55|391.55|393.56|391.56|393.55|391.55|3
1721550250000|2024-07-21 08:24:10|393.56|391.56|393.68|391.68|393.7|391.7|393.56|391.56|14
1721550260000|2024-07-21 08:24:20|393.69|391.69|393.68|391.68|393.71|391.71|393.67|391.67|8
1721550270000|2024-07-21 08:24:30|393.67|391.67|393.64|391.64|393.67|391.67|393.64|391.64|4
1721550280000|2024-07-21 08:24:40|393.62|391.62|393.62|391.62|393.62|391.62|393.62|391.62|1
1721550290000|2024-07-21 08:24:50|393.63|391.63|393.68|391.68|393.7|391.7|393.63|391.63|7
1721550300000|2024-07-21 08:25:00|393.67|391.67|393.69|391.69|393.69|391.69|393.65|391.65|11
1721550310000|2024-07-21 08:25:10|393.73|391.73|393.68|391.68|393.73|391.73|393.68|391.68|12
1721550330000|2024-07-21 08:25:30|393.65|391.65|393.65|391.65|393.66|391.66|393.64|391.64|6
1721550340000|2024-07-21 08:25:40|393.66|391.66|393.65|391.65|393.68|391.68|393.64|391.64|11
1721550350000|2024-07-21 08:25:50|393.64|391.64|393.65|391.65|393.66|391.66|393.64|391.64|4
1721550360000|2024-07-21 08:26:00|393.64|391.64|393.71|391.71|393.73|391.73|393.64|391.64|9
1721550370000|2024-07-21 08:26:10|393.69|391.69|393.68|391.68|393.71|391.71|393.66|391.66|11
1721550380000|2024-07-21 08:26:20|393.67|391.67|393.68|391.68|393.71|391.71|393.66|391.66|11
1721550390000|2024-07-21 08:26:30|393.69|391.69|393.75|391.75|393.79|391.79|393.69|391.69|6
1721550400000|2024-07-21 08:26:40|393.74|391.74|393.77|391.77|393.77|391.77|393.73|391.73|6
1721550410000|2024-07-21 08:26:50|393.76|391.76|393.77|391.77|393.77|391.77|393.72|391.72|10
1721550420000|2024-07-21 08:27:00|393.8|391.8|393.76|391.76|393.8|391.8|393.76|391.76|9
1721550430000|2024-07-21 08:27:10|393.77|391.77|393.74|391.74|393.8|391.8|393.74|391.74|10
1721550440000|2024-07-21 08:27:20|393.73|391.73|393.73|391.73|393.73|391.73|393.72|391.72|3
1721550460000|2024-07-21 08:27:40|393.76|391.76|393.72|391.72|393.77|391.77|393.72|391.72|7
1721550470000|2024-07-21 08:27:50|393.73|391.73|393.73|391.73|393.73|391.73|393.73|391.73|1
1721550480000|2024-07-21 08:28:00|393.72|391.72|393.72|391.72|393.72|391.72|393.72|391.72|1
1721550490000|2024-07-21 08:28:10|393.74|391.74|393.76|391.76|393.76|391.76|393.73|391.73|4
1721550500000|2024-07-21 08:28:20|393.75|391.75|393.75|391.75|393.75|391.75|393.75|391.75|1
1721550510000|2024-07-21 08:28:30|393.74|391.74|393.74|391.74|393.74|391.74|393.73|391.73|3
1721550520000|2024-07-21 08:28:40|393.75|391.75|393.74|391.74|393.75|391.75|393.74|391.74|8
1721550540000|2024-07-21 08:29:00|393.69|391.69|393.67|391.67|393.69|391.69|393.66|391.66|7
1721550550000|2024-07-21 08:29:10|393.68|391.68|393.63|391.63|393.68|391.68|393.62|391.62|8
1721550560000|2024-07-21 08:29:20|393.62|391.62|393.69|391.69|393.69|391.69|393.62|391.62|9
1721550570000|2024-07-21 08:29:30|393.68|391.68|393.65|391.65|393.69|391.69|393.65|391.65|5
1721550580000|2024-07-21 08:29:40|393.62|391.62|393.67|391.67|393.67|391.67|393.62|391.62|4
1721550590000|2024-07-21 08:29:50|393.72|391.72|393.87|391.87|393.87|391.87|393.72|391.72|11
1721550600000|2024-07-21 08:30:00|393.88|391.88|393.88|391.88|393.93|391.93|393.88|391.88|15
1721550610000|2024-07-21 08:30:10|393.87|391.87|393.82|391.82|393.88|391.88|393.82|391.82|7
1721550620000|2024-07-21 08:30:20|393.83|391.83|393.86|391.86|393.88|391.88|393.83|391.83|6
1721550630000|2024-07-21 08:30:30|393.87|391.87|393.87|391.87|393.87|391.87|393.87|391.87|1
1721550640000|2024-07-21 08:30:40|393.86|391.86|393.87|391.87|393.89|391.89|393.84|391.84|7
1721550650000|2024-07-21 08:30:50|393.86|391.86|393.82|391.82|393.87|391.87|393.82|391.82|7
1721550660000|2024-07-21 08:31:00|393.83|391.83|393.87|391.87|393.87|391.87|393.83|391.83|4
1721550670000|2024-07-21 08:31:10|393.86|391.86|393.79|391.79|393.87|391.87|393.79|391.79|7
1721550680000|2024-07-21 08:31:20|393.77|391.77|393.54|391.54|393.77|391.77|393.53|391.53|15
1721550690000|2024-07-21 08:31:30|393.53|391.53|393.58|391.58|393.58|391.58|393.53|391.53|12
1721550700000|2024-07-21 08:31:40|393.57|391.57|393.59|391.59|393.59|391.59|393.57|391.57|7
1721550710000|2024-07-21 08:31:50|393.6|391.6|393.69|391.69|393.73|391.73|393.59|391.59|11
1721550720000|2024-07-21 08:32:00|393.68|391.68|393.78|391.78|393.78|391.78|393.68|391.68|11
1721550730000|2024-07-21 08:32:10|393.8|391.8|393.92|391.92|393.92|391.92|393.8|391.8|10
1721550740000|2024-07-21 08:32:20|393.97|391.97|394.12|392.12|394.14|392.14|393.97|391.97|11
1721550750000|2024-07-21 08:32:30|394.2|392.2|394.15|392.15|394.21|392.21|394.14|392.14|12
1721550760000|2024-07-21 08:32:40|394.14|392.14|394.16|392.16|394.2|392.2|394.14|392.14|10
1721550770000|2024-07-21 08:32:50|394.14|392.14|394.1|392.1|394.14|392.14|394.06|392.06|8
1721550780000|2024-07-21 08:33:00|394.11|392.11|394.2|392.2|394.2|392.2|394.08|392.08|15
1721550790000|2024-07-21 08:33:10|394.19|392.19|394.12|392.12|394.19|392.19|394.11|392.11|12
1721550800000|2024-07-21 08:33:20|394.13|392.13|394.09|392.09|394.13|392.13|394.05|392.05|6
1721550810000|2024-07-21 08:33:30|394.1|392.1|394.06|392.06|394.19|392.19|394.06|392.06|10
1721550820000|2024-07-21 08:33:40|394.07|392.07|394.09|392.09|394.09|392.09|394.06|392.06|9
1721550830000|2024-07-21 08:33:50|394.1|392.1|394.07|392.07|394.1|392.1|394.07|392.07|6
1721550840000|2024-07-21 08:34:00|394.03|392.03|393.98|391.98|394.03|392.03|393.93|391.93|10
1721550850000|2024-07-21 08:34:10|393.99|391.99|394.03|392.03|394.04|392.04|393.98|391.98|6
1721550860000|2024-07-21 08:34:20|394.04|392.04|394.02|392.02|394.04|392.04|394|392|10
1721550870000|2024-07-21 08:34:30|394.01|392.01|393.97|391.97|394.01|392.01|393.97|391.97|4
1721550880000|2024-07-21 08:34:40|393.96|391.96|393.95|391.95|393.96|391.96|393.92|391.92|7
1721550890000|2024-07-21 08:34:50|393.96|391.96|393.98|391.98|393.98|391.98|393.96|391.96|2
1721550900000|2024-07-21 08:35:00|393.99|391.99|394.07|392.07|394.1|392.1|393.99|391.99|7
1721550910000|2024-07-21 08:35:10|394.09|392.09|394.11|392.11|394.13|392.13|394.07|392.07|8
1721550920000|2024-07-21 08:35:20|394.1|392.1|394.07|392.07|394.1|392.1|394.07|392.07|6
1721550930000|2024-07-21 08:35:30|394.06|392.06|394.08|392.08|394.08|392.08|394.01|392.01|9
1721550940000|2024-07-21 08:35:40|394.09|392.09|394.08|392.08|394.1|392.1|394.08|392.08|14
1721550950000|2024-07-21 08:35:50|394.07|392.07|394.03|392.03|394.08|392.08|394.03|392.03|7
1721550960000|2024-07-21 08:36:00|394.04|392.04|394.06|392.06|394.09|392.09|394.04|392.04|17
1721550970000|2024-07-21 08:36:10|394.05|392.05|394.05|392.05|394.12|392.12|394.05|392.05|11
1721550980000|2024-07-21 08:36:20|394.06|392.06|394.05|392.05|394.09|392.09|394.05|392.05|6
1721550990000|2024-07-21 08:36:30|394.06|392.06|394.18|392.18|394.23|392.23|394.05|392.05|17
1721551000000|2024-07-21 08:36:40|394.17|392.17|394.39|392.39|394.41|392.41|394.17|392.17|20
1721551010000|2024-07-21 08:36:50|394.4|392.4|394.42|392.42|394.47|392.47|394.39|392.39|10
1721551020000|2024-07-21 08:37:00|394.45|392.45|394.4|392.4|394.45|392.45|394.38|392.38|10
1721551030000|2024-07-21 08:37:10|394.38|392.38|394.38|392.38|394.4|392.4|394.32|392.32|9
1721551040000|2024-07-21 08:37:20|394.37|392.37|394.43|392.43|394.46|392.46|394.37|392.37|14
1721551050000|2024-07-21 08:37:30|394.42|392.42|394.41|392.41|394.44|392.44|394.4|392.4|6
1721551060000|2024-07-21 08:37:40|394.44|392.44|394.44|392.44|394.44|392.44|394.41|392.41|3
1721551070000|2024-07-21 08:37:50|394.45|392.45|394.34|392.34|394.46|392.46|394.33|392.33|10
1721551080000|2024-07-21 08:38:00|394.32|392.32|394.35|392.35|394.39|392.39|394.32|392.32|11
1721551090000|2024-07-21 08:38:10|394.37|392.37|394.36|392.36|394.37|392.37|394.35|392.35|12
1721551100000|2024-07-21 08:38:20|394.39|392.39|394.42|392.42|394.43|392.43|394.36|392.36|7
1721551110000|2024-07-21 08:38:30|394.35|392.35|394.4|392.4|394.4|392.4|394.34|392.34|10
1721551120000|2024-07-21 08:38:40|394.38|392.38|394.42|392.42|394.42|392.42|394.34|392.34|10
1721551130000|2024-07-21 08:38:50|394.39|392.39|394.33|392.33|394.41|392.41|394.33|392.33|9
1721551140000|2024-07-21 08:39:00|394.34|392.34|394.37|392.37|394.37|392.37|394.33|392.33|7
1721551150000|2024-07-21 08:39:10|394.38|392.38|394.45|392.45|394.48|392.48|394.37|392.37|11
1721551160000|2024-07-21 08:39:20|394.43|392.43|394.44|392.44|394.46|392.46|394.43|392.43|16
1721551170000|2024-07-21 08:39:30|394.43|392.43|394.43|392.43|394.45|392.45|394.42|392.42|13
1721551180000|2024-07-21 08:39:40|394.46|392.46|394.44|392.44|394.46|392.46|394.44|392.44|5
1721551190000|2024-07-21 08:39:50|394.45|392.45|394.44|392.44|394.45|392.45|394.44|392.44|6
1721551200000|2024-07-21 08:40:00|394.45|392.45|394.5|392.5|394.5|392.5|394.44|392.44|7
1721551210000|2024-07-21 08:40:10|394.49|392.49|394.53|392.53|394.58|392.58|394.49|392.49|11
1721551220000|2024-07-21 08:40:20|394.54|392.54|394.58|392.58|394.59|392.59|394.53|392.53|15
1721551230000|2024-07-21 08:40:30|394.57|392.57|394.47|392.47|394.57|392.57|394.45|392.45|8
1721551240000|2024-07-21 08:40:40|394.45|392.45|394.47|392.47|394.48|392.48|394.45|392.45|7
1721551250000|2024-07-21 08:40:50|394.46|392.46|394.55|392.55|394.55|392.55|394.46|392.46|7
1721551260000|2024-07-21 08:41:00|394.56|392.56|394.58|392.58|394.58|392.58|394.53|392.53|10
1721551270000|2024-07-21 08:41:10|394.56|392.56|394.58|392.58|394.59|392.59|394.56|392.56|4
1721551280000|2024-07-21 08:41:20|394.59|392.59|394.58|392.58|394.59|392.59|394.58|392.58|2
1721551290000|2024-07-21 08:41:30|394.59|392.59|394.58|392.58|394.59|392.59|394.58|392.58|4
1721551300000|2024-07-21 08:41:40|394.57|392.57|394.58|392.58|394.58|392.58|394.52|392.52|10
1721551310000|2024-07-21 08:41:50|394.62|392.62|394.59|392.59|394.62|392.62|394.58|392.58|9
1721551320000|2024-07-21 08:42:00|394.55|392.55|394.55|392.55|394.55|392.55|394.55|392.55|1
1721551330000|2024-07-21 08:42:10|394.56|392.56|394.59|392.59|394.61|392.61|394.56|392.56|10
1721551340000|2024-07-21 08:42:20|394.58|392.58|394.67|392.67|394.69|392.69|394.58|392.58|15
1721551350000|2024-07-21 08:42:30|394.64|392.64|394.66|392.66|394.68|392.68|394.64|392.64|7
1721551360000|2024-07-21 08:42:40|394.67|392.67|394.68|392.68|394.68|392.68|394.67|392.67|6
1721551370000|2024-07-21 08:42:50|394.67|392.67|394.69|392.69|394.73|392.73|394.67|392.67|5
1721551380000|2024-07-21 08:43:00|394.71|392.71|394.71|392.71|394.72|392.72|394.7|392.7|9
1721551390000|2024-07-21 08:43:10|394.7|392.7|394.71|392.71|394.71|392.71|394.7|392.7|4
1721551400000|2024-07-21 08:43:20|394.7|392.7|394.71|392.71|394.71|392.71|394.7|392.7|4
1721551410000|2024-07-21 08:43:30|394.7|392.7|394.69|392.69|394.7|392.7|394.68|392.68|8
1721551420000|2024-07-21 08:43:40|394.7|392.7|394.69|392.69|394.7|392.7|394.69|392.69|8
1721551430000|2024-07-21 08:43:50|394.7|392.7|394.68|392.68|394.71|392.71|394.68|392.68|6
1721551440000|2024-07-21 08:44:00|394.65|392.65|394.79|392.79|394.8|392.8|394.62|392.62|16
1721551460000|2024-07-21 08:44:20|395.05|393.05|395.03|393.03|395.06|393.06|395.03|393.03|4
1721551470000|2024-07-21 08:44:30|395.04|393.04|395.08|393.08|395.08|393.08|395.04|393.04|4
1721551480000|2024-07-21 08:44:40|395.12|393.12|395.17|393.17|395.2|393.2|395.1|393.1|13
1721551490000|2024-07-21 08:44:50|395.16|393.16|395.07|393.07|395.17|393.17|395.05|393.05|13
1721551500000|2024-07-21 08:45:00|395.06|393.06|394.97|392.97|395.06|393.06|394.94|392.94|11
1721551510000|2024-07-21 08:45:10|394.96|392.96|394.96|392.96|394.99|392.99|394.93|392.93|19
1721551520000|2024-07-21 08:45:20|394.95|392.95|394.93|392.93|394.95|392.95|394.93|392.93|6
1721551530000|2024-07-21 08:45:30|394.94|392.94|395.02|393.02|395.02|393.02|394.93|392.93|9
1721551540000|2024-07-21 08:45:40|394.99|392.99|395.1|393.1|395.1|393.1|394.98|392.98|16
1721551550000|2024-07-21 08:45:50|395.08|393.08|395.11|393.11|395.14|393.14|395.07|393.07|10
1721551560000|2024-07-21 08:46:00|395.12|393.12|395.31|393.31|395.31|393.31|395.12|393.12|22
1721551570000|2024-07-21 08:46:10|395.3|393.3|395.26|393.26|395.3|393.3|395.24|393.24|21
1721551580000|2024-07-21 08:46:20|395.27|393.27|395.26|393.26|395.3|393.3|395.25|393.25|16
1721551590000|2024-07-21 08:46:30|395.25|393.25|395.26|393.26|395.27|393.27|395.24|393.24|11
1721551600000|2024-07-21 08:46:40|395.27|393.27|395.26|393.26|395.27|393.27|395.26|393.26|10
1721551610000|2024-07-21 08:46:50|395.27|393.27|395.24|393.24|395.28|393.28|395.24|393.24|16
1721551620000|2024-07-21 08:47:00|395.23|393.23|395.25|393.25|395.26|393.26|395.2|393.2|11
1721551630000|2024-07-21 08:47:10|395.28|393.28|395.28|393.28|395.29|393.29|395.26|393.26|14
1721551640000|2024-07-21 08:47:20|395.27|393.27|395.26|393.26|395.29|393.29|395.24|393.24|9
1721551650000|2024-07-21 08:47:30|395.25|393.25|395.23|393.23|395.29|393.29|395.23|393.23|14
1721551660000|2024-07-21 08:47:40|395.24|393.24|395.23|393.23|395.26|393.26|395.23|393.23|15
1721551670000|2024-07-21 08:47:50|395.22|393.22|395.23|393.23|395.28|393.28|395.22|393.22|14
1721551680000|2024-07-21 08:48:00|395.24|393.24|395.07|393.07|395.24|393.24|395.05|393.05|15
1721551690000|2024-07-21 08:48:10|395.06|393.06|395.06|393.06|395.1|393.1|395.03|393.03|21
1721551700000|2024-07-21 08:48:20|395.07|393.07|395.05|393.05|395.07|393.07|395.03|393.03|12
1721551710000|2024-07-21 08:48:30|395.04|393.04|395.07|393.07|395.11|393.11|395.04|393.04|13
1721551720000|2024-07-21 08:48:40|395.08|393.08|395.04|393.04|395.08|393.08|395.03|393.03|10
1721551730000|2024-07-21 08:48:50|395.06|393.06|395.14|393.14|395.16|393.16|395.06|393.06|14
1721551740000|2024-07-21 08:49:00|395.13|393.13|395.08|393.08|395.13|393.13|395.04|393.04|13
1721551750000|2024-07-21 08:49:10|395.09|393.09|395.08|393.08|395.1|393.1|395.08|393.08|4
1721551760000|2024-07-21 08:49:20|395.09|393.09|395.04|393.04|395.09|393.09|395.02|393.02|10
1721551770000|2024-07-21 08:49:30|395.03|393.03|395.05|393.05|395.05|393.05|395|393|8
1721551780000|2024-07-21 08:49:40|395.04|393.04|395.11|393.11|395.12|393.12|395.04|393.04|14
1721551790000|2024-07-21 08:49:50|395.1|393.1|395.1|393.1|395.1|393.1|395.1|393.1|1
1721551800000|2024-07-21 08:50:00|395.09|393.09|395.09|393.09|395.1|393.1|395.07|393.07|6
1721551810000|2024-07-21 08:50:10|395.08|393.08|395.06|393.06|395.08|393.08|395.06|393.06|2
1721551820000|2024-07-21 08:50:20|395.07|393.07|395.07|393.07|395.09|393.09|395.06|393.06|10
1721551830000|2024-07-21 08:50:30|395.06|393.06|395.07|393.07|395.11|393.11|395.03|393.03|12
1721551840000|2024-07-21 08:50:40|395.06|393.06|395.05|393.05|395.06|393.06|395.02|393.02|10
1721551850000|2024-07-21 08:50:50|395.06|393.06|395.06|393.06|395.11|393.11|395.06|393.06|8
1721551860000|2024-07-21 08:51:00|395.05|393.05|395.04|393.04|395.05|393.05|395.03|393.03|8
1721551870000|2024-07-21 08:51:10|395.03|393.03|395.05|393.05|395.05|393.05|395.03|393.03|5
1721551880000|2024-07-21 08:51:20|395.04|393.04|394.96|392.96|395.04|393.04|394.95|392.95|7
1721551890000|2024-07-21 08:51:30|395.03|393.03|395.07|393.07|395.11|393.11|395|393|16
1721551900000|2024-07-21 08:51:40|395.06|393.06|394.93|392.93|395.06|393.06|394.93|392.93|15
1721551910000|2024-07-21 08:51:50|394.92|392.92|394.83|392.83|394.93|392.93|394.82|392.82|10
1721551920000|2024-07-21 08:52:00|394.85|392.85|394.84|392.84|394.85|392.85|394.82|392.82|18
1721551930000|2024-07-21 08:52:10|394.83|392.83|394.83|392.83|394.83|392.83|394.83|392.83|1
1721551940000|2024-07-21 08:52:20|394.82|392.82|394.73|392.73|394.82|392.82|394.73|392.73|6
1721551950000|2024-07-21 08:52:30|394.72|392.72|394.7|392.7|394.72|392.72|394.69|392.69|4
1721551960000|2024-07-21 08:52:40|394.71|392.71|394.83|392.83|394.83|392.83|394.71|392.71|9
1721551970000|2024-07-21 08:52:50|394.82|392.82|394.75|392.75|394.85|392.85|394.74|392.74|12
1721551980000|2024-07-21 08:53:00|394.76|392.76|394.69|392.69|394.77|392.77|394.68|392.68|16
1721551990000|2024-07-21 08:53:10|394.68|392.68|394.71|392.71|394.72|392.72|394.68|392.68|7
1721552000000|2024-07-21 08:53:20|394.7|392.7|394.72|392.72|394.72|392.72|394.7|392.7|5
1721552010000|2024-07-21 08:53:30|394.71|392.71|394.75|392.75|394.77|392.77|394.7|392.7|9
1721552020000|2024-07-21 08:53:40|394.77|392.77|394.73|392.73|394.78|392.78|394.73|392.73|12
1721552030000|2024-07-21 08:53:50|394.74|392.74|394.75|392.75|394.75|392.75|394.74|392.74|2
1721552040000|2024-07-21 08:54:00|394.76|392.76|394.74|392.74|394.77|392.77|394.73|392.73|9
1721552050000|2024-07-21 08:54:10|394.7|392.7|394.78|392.78|394.78|392.78|394.7|392.7|14
1721552060000|2024-07-21 08:54:20|394.79|392.79|394.76|392.76|394.79|392.79|394.75|392.75|9
1721552070000|2024-07-21 08:54:30|394.75|392.75|394.75|392.75|394.78|392.78|394.74|392.74|11
1721552080000|2024-07-21 08:54:40|394.76|392.76|394.73|392.73|394.76|392.76|394.73|392.73|8
1721552090000|2024-07-21 08:54:50|394.66|392.66|394.53|392.53|394.66|392.66|394.51|392.51|10
1721552100000|2024-07-21 08:55:00|394.52|392.52|394.42|392.42|394.52|392.52|394.41|392.41|4
1721552110000|2024-07-21 08:55:10|394.41|392.41|394.42|392.42|394.42|392.42|394.41|392.41|4
1721552130000|2024-07-21 08:55:30|394.45|392.45|394.46|392.46|394.46|392.46|394.45|392.45|2
1721552140000|2024-07-21 08:55:40|394.45|392.45|394.51|392.51|394.51|392.51|394.45|392.45|4
1721552150000|2024-07-21 08:55:50|394.49|392.49|394.5|392.5|394.54|392.54|394.49|392.49|16
1721552160000|2024-07-21 08:56:00|394.51|392.51|394.67|392.67|394.67|392.67|394.5|392.5|17
1721552170000|2024-07-21 08:56:10|394.66|392.66|394.56|392.56|394.66|392.66|394.55|392.55|11
1721552180000|2024-07-21 08:56:20|394.58|392.58|394.47|392.47|394.58|392.58|394.44|392.44|5
1721552190000|2024-07-21 08:56:30|394.45|392.45|394.33|392.33|394.45|392.45|394.33|392.33|10
1721552210000|2024-07-21 08:56:50|394.36|392.36|394.36|392.36|394.37|392.37|394.36|392.36|5
1721552220000|2024-07-21 08:57:00|394.35|392.35|394.36|392.36|394.37|392.37|394.35|392.35|4
1721552230000|2024-07-21 08:57:10|394.37|392.37|394.22|392.22|394.37|392.37|394.21|392.21|11
1721552250000|2024-07-21 08:57:30|394.24|392.24|394.28|392.28|394.28|392.28|394.23|392.23|5
1721552260000|2024-07-21 08:57:40|394.3|392.3|394.35|392.35|394.36|392.36|394.29|392.29|7
1721552270000|2024-07-21 08:57:50|394.38|392.38|394.44|392.44|394.44|392.44|394.35|392.35|10
1721552280000|2024-07-21 08:58:00|394.45|392.45|394.45|392.45|394.49|392.49|394.44|392.44|13
1721552290000|2024-07-21 08:58:10|394.44|392.44|394.44|392.44|394.49|392.49|394.44|392.44|17
1721552300000|2024-07-21 08:58:20|394.45|392.45|394.36|392.36|394.46|392.46|394.36|392.36|13
1721552310000|2024-07-21 08:58:30|394.37|392.37|394.37|392.37|394.37|392.37|394.36|392.36|7
1721552320000|2024-07-21 08:58:40|394.36|392.36|394.34|392.34|394.37|392.37|394.33|392.33|11
1721552330000|2024-07-21 08:58:50|394.35|392.35|394.34|392.34|394.35|392.35|394.33|392.33|10
1721552340000|2024-07-21 08:59:00|394.24|392.24|394.28|392.28|394.29|392.29|394.24|392.24|12
1721552350000|2024-07-21 08:59:10|394.31|392.31|394.31|392.31|394.34|392.34|394.27|392.27|17
1721552360000|2024-07-21 08:59:20|394.3|392.3|394.32|392.32|394.32|392.32|394.3|392.3|3
1721552370000|2024-07-21 08:59:30|394.37|392.37|394.39|392.39|394.39|392.39|394.36|392.36|7
1721552380000|2024-07-21 08:59:40|394.38|392.38|394.4|392.4|394.42|392.42|394.38|392.38|4
1721552390000|2024-07-21 08:59:50|394.39|392.39|394.23|392.23|394.39|392.39|394.23|392.23|11
1721552400000|2024-07-21 09:00:00|394.24|392.24|394.01|392.01|394.25|392.25|394.01|392.01|10
1721552410000|2024-07-21 09:00:10|394.07|392.07|394.16|392.16|394.16|392.16|394.07|392.07|3
1721552420000|2024-07-21 09:00:20|394.17|392.17|394.19|392.19|394.21|392.21|394.13|392.13|16
1721552430000|2024-07-21 09:00:30|394.16|392.16|394.23|392.23|394.23|392.23|394.15|392.15|8
1721552440000|2024-07-21 09:00:40|394.22|392.22|394.15|392.15|394.22|392.22|394.15|392.15|4
1721552450000|2024-07-21 09:00:50|394.14|392.14|394.16|392.16|394.2|392.2|394.14|392.14|16
1721552460000|2024-07-21 09:01:00|394.19|392.19|394.16|392.16|394.21|392.21|394.15|392.15|15
1721552470000|2024-07-21 09:01:10|394.17|392.17|394.15|392.15|394.22|392.22|394.15|392.15|8
1721552480000|2024-07-21 09:01:20|394.16|392.16|394.09|392.09|394.16|392.16|394.09|392.09|7
1721552490000|2024-07-21 09:01:30|394.1|392.1|394.25|392.25|394.25|392.25|394.1|392.1|15
1721552500000|2024-07-21 09:01:40|394.22|392.22|394.26|392.26|394.46|392.46|394.22|392.22|17
1721552510000|2024-07-21 09:01:50|394.27|392.27|394.44|392.44|394.44|392.44|394.27|392.27|16
1721552520000|2024-07-21 09:02:00|394.43|392.43|394.45|392.45|394.47|392.47|394.43|392.43|4
1721552530000|2024-07-21 09:02:10|394.46|392.46|394.62|392.62|394.63|392.63|394.45|392.45|15
1721552540000|2024-07-21 09:02:20|394.65|392.65|394.58|392.58|394.74|392.74|394.57|392.57|11
1721552550000|2024-07-21 09:02:30|394.59|392.59|394.71|392.71|394.74|392.74|394.59|392.59|9
1721552560000|2024-07-21 09:02:40|394.69|392.69|394.71|392.71|394.72|392.72|394.69|392.69|6
1721552570000|2024-07-21 09:02:50|394.73|392.73|394.73|392.73|394.74|392.74|394.72|392.72|7
1721552580000|2024-07-21 09:03:00|394.74|392.74|394.81|392.81|394.81|392.81|394.73|392.73|10
1721552590000|2024-07-21 09:03:10|394.77|392.77|394.84|392.84|394.84|392.84|394.76|392.76|11
1721552600000|2024-07-21 09:03:20|394.85|392.85|394.83|392.83|394.87|392.87|394.83|392.83|6
1721552610000|2024-07-21 09:03:30|394.82|392.82|394.81|392.81|394.84|392.84|394.8|392.8|5
1721552620000|2024-07-21 09:03:40|394.82|392.82|394.81|392.81|394.82|392.82|394.81|392.81|2
1721552630000|2024-07-21 09:03:50|394.8|392.8|394.73|392.73|394.81|392.81|394.72|392.72|16
1721552640000|2024-07-21 09:04:00|394.65|392.65|394.66|392.66|394.68|392.68|394.64|392.64|16
1721552650000|2024-07-21 09:04:10|394.65|392.65|394.66|392.66|394.68|392.68|394.64|392.64|10
1721552660000|2024-07-21 09:04:20|394.68|392.68|394.68|392.68|394.7|392.7|394.68|392.68|3
1721552670000|2024-07-21 09:04:30|394.67|392.67|394.68|392.68|394.69|392.69|394.67|392.67|5
1721552680000|2024-07-21 09:04:40|394.69|392.69|394.68|392.68|394.73|392.73|394.68|392.68|8
1721552690000|2024-07-21 09:04:50|394.69|392.69|394.8|392.8|394.82|392.82|394.69|392.69|10
1721552700000|2024-07-21 09:05:00|394.83|392.83|394.87|392.87|394.93|392.93|394.83|392.83|13
1721552710000|2024-07-21 09:05:10|394.75|392.75|394.77|392.77|394.82|392.82|394.75|392.75|15
1721552720000|2024-07-21 09:05:20|394.81|392.81|394.82|392.82|394.84|392.84|394.77|392.77|13
1721552730000|2024-07-21 09:05:30|394.77|392.77|394.77|392.77|394.81|392.81|394.77|392.77|13
1721552740000|2024-07-21 09:05:40|394.78|392.78|394.68|392.68|394.82|392.82|394.68|392.68|9
1721552750000|2024-07-21 09:05:50|394.66|392.66|394.68|392.68|394.68|392.68|394.66|392.66|9
1721552760000|2024-07-21 09:06:00|394.69|392.69|394.7|392.7|394.73|392.73|394.67|392.67|13
1721552770000|2024-07-21 09:06:10|394.72|392.72|394.77|392.77|394.83|392.83|394.72|392.72|12
1721552780000|2024-07-21 09:06:20|394.75|392.75|394.72|392.72|394.8|392.8|394.72|392.72|12
1721552790000|2024-07-21 09:06:30|394.71|392.71|394.7|392.7|394.71|392.71|394.69|392.69|4
1721552800000|2024-07-21 09:06:40|394.66|392.66|394.75|392.75|394.78|392.78|394.66|392.66|17
1721552810000|2024-07-21 09:06:50|394.74|392.74|394.84|392.84|394.85|392.85|394.74|392.74|10
1721552820000|2024-07-21 09:07:00|394.83|392.83|394.83|392.83|394.85|392.85|394.82|392.82|9
1721552830000|2024-07-21 09:07:10|394.84|392.84|394.93|392.93|394.93|392.93|394.83|392.83|8
1721552850000|2024-07-21 09:07:30|394.96|392.96|394.94|392.94|394.98|392.98|394.94|392.94|7
1721552870000|2024-07-21 09:07:50|394.9|392.9|394.96|392.96|394.96|392.96|394.9|392.9|6
1721552880000|2024-07-21 09:08:00|395.04|393.04|395.1|393.1|395.11|393.11|395.04|393.04|9
1721552890000|2024-07-21 09:08:10|395.11|393.11|395.22|393.22|395.22|393.22|395.11|393.11|13
1721552900000|2024-07-21 09:08:20|395.23|393.23|395.31|393.31|395.31|393.31|395.23|393.23|5
1721552910000|2024-07-21 09:08:30|395.32|393.32|395.37|393.37|395.41|393.41|395.32|393.32|11
1721552920000|2024-07-21 09:08:40|395.39|393.39|395.42|393.42|395.44|393.44|395.39|393.39|8
1721552930000|2024-07-21 09:08:50|395.43|393.43|395.38|393.38|395.43|393.43|395.36|393.36|16
1721552940000|2024-07-21 09:09:00|395.37|393.37|395.57|393.57|395.57|393.57|395.36|393.36|15
1721552950000|2024-07-21 09:09:10|395.58|393.58|395.63|393.63|395.65|393.65|395.57|393.57|11
1721552960000|2024-07-21 09:09:20|395.64|393.64|395.63|393.63|395.65|393.65|395.61|393.61|12
1721552970000|2024-07-21 09:09:30|395.62|393.62|395.63|393.63|395.64|393.64|395.62|393.62|6
1721552980000|2024-07-21 09:09:40|395.65|393.65|395.58|393.58|395.65|393.65|395.54|393.54|8
1721552990000|2024-07-21 09:09:50|395.55|393.55|395.45|393.45|395.55|393.55|395.42|393.42|10
1721553000000|2024-07-21 09:10:00|395.46|393.46|395.45|393.45|395.5|393.5|395.44|393.44|19
1721553010000|2024-07-21 09:10:10|395.44|393.44|395.42|393.42|395.45|393.45|395.42|393.42|6
1721553020000|2024-07-21 09:10:20|395.43|393.43|395.47|393.47|395.49|393.49|395.43|393.43|9
1721553030000|2024-07-21 09:10:30|395.48|393.48|395.6|393.6|395.6|393.6|395.48|393.48|7
1721553040000|2024-07-21 09:10:40|395.64|393.64|395.64|393.64|395.65|393.65|395.64|393.64|3
1721553050000|2024-07-21 09:10:50|395.68|393.68|395.69|393.69|395.69|393.69|395.68|393.68|2
1721553060000|2024-07-21 09:11:00|395.7|393.7|395.7|393.7|395.7|393.7|395.63|393.63|9
1721553070000|2024-07-21 09:11:10|395.72|393.72|395.69|393.69|395.72|393.72|395.68|393.68|7
1721553080000|2024-07-21 09:11:20|395.68|393.68|395.68|393.68|395.68|393.68|395.66|393.66|13
1721553090000|2024-07-21 09:11:30|395.67|393.67|395.67|393.67|395.68|393.68|395.64|393.64|6
1721553100000|2024-07-21 09:11:40|395.69|393.69|395.76|393.76|395.77|393.77|395.69|393.69|8
1721553110000|2024-07-21 09:11:50|395.73|393.73|395.76|393.76|395.76|393.76|395.73|393.73|8
1721553120000|2024-07-21 09:12:00|395.78|393.78|395.8|393.8|395.81|393.81|395.76|393.76|7
1721553130000|2024-07-21 09:12:10|395.79|393.79|395.79|393.79|395.79|393.79|395.79|393.79|1
1721553140000|2024-07-21 09:12:20|395.81|393.81|395.79|393.79|395.88|393.88|395.78|393.78|14
1721553150000|2024-07-21 09:12:30|395.77|393.77|395.8|393.8|395.82|393.82|395.76|393.76|6
1721553160000|2024-07-21 09:12:40|395.81|393.81|395.88|393.88|395.88|393.88|395.81|393.81|3
1721553170000|2024-07-21 09:12:50|395.87|393.87|395.87|393.87|395.87|393.87|395.85|393.85|5
1721553180000|2024-07-21 09:13:00|395.86|393.86|395.8|393.8|395.87|393.87|395.77|393.77|16
1721553190000|2024-07-21 09:13:10|395.82|393.82|395.84|393.84|395.87|393.87|395.8|393.8|20
1721553200000|2024-07-21 09:13:20|395.87|393.87|395.89|393.89|395.89|393.89|395.78|393.78|14
1721553210000|2024-07-21 09:13:30|395.87|393.87|395.66|393.66|395.87|393.87|395.65|393.65|12
1721553220000|2024-07-21 09:13:40|395.65|393.65|395.64|393.64|395.65|393.65|395.62|393.62|7
1721553230000|2024-07-21 09:13:50|395.65|393.65|395.63|393.63|395.67|393.67|395.63|393.63|9
1721553240000|2024-07-21 09:14:00|395.58|393.58|395.53|393.53|395.58|393.58|395.52|393.52|9
1721553250000|2024-07-21 09:14:10|395.54|393.54|395.57|393.57|395.59|393.59|395.48|393.48|14
1721553260000|2024-07-21 09:14:20|395.62|393.62|395.62|393.62|395.62|393.62|395.57|393.57|7
1721553270000|2024-07-21 09:14:30|395.66|393.66|395.66|393.66|395.67|393.67|395.63|393.63|11
1721553280000|2024-07-21 09:14:40|395.65|393.65|395.68|393.68|395.71|393.71|395.65|393.65|10
1721553290000|2024-07-21 09:14:50|395.69|393.69|395.7|393.7|395.71|393.71|395.69|393.69|9
1721553300000|2024-07-21 09:15:00|395.69|393.69|395.89|393.89|395.89|393.89|395.69|393.69|17
1721553310000|2024-07-21 09:15:10|395.88|393.88|395.89|393.89|395.89|393.89|395.88|393.88|2
1721553320000|2024-07-21 09:15:20|395.91|393.91|395.9|393.9|395.91|393.91|395.9|393.9|12
1721553330000|2024-07-21 09:15:30|395.91|393.91|395.71|393.71|395.91|393.91|395.71|393.71|13
1721553340000|2024-07-21 09:15:40|395.65|393.65|395.52|393.52|395.65|393.65|395.52|393.52|15
1721553350000|2024-07-21 09:15:50|395.53|393.53|395.43|393.43|395.53|393.53|395.43|393.43|8
1721553360000|2024-07-21 09:16:00|395.44|393.44|395.75|393.75|395.8|393.8|395.44|393.44|19
1721553370000|2024-07-21 09:16:10|395.76|393.76|395.89|393.89|395.89|393.89|395.76|393.76|16
1721553380000|2024-07-21 09:16:20|395.9|393.9|395.9|393.9|395.9|393.9|395.89|393.89|7
1721553390000|2024-07-21 09:16:30|395.93|393.93|395.9|393.9|395.93|393.93|395.9|393.9|4
1721553400000|2024-07-21 09:16:40|395.91|393.91|395.89|393.89|395.93|393.93|395.89|393.89|6
1721553410000|2024-07-21 09:16:50|395.9|393.9|395.87|393.87|395.93|393.93|395.86|393.86|13
1721553420000|2024-07-21 09:17:00|395.86|393.86|395.91|393.91|395.94|393.94|395.84|393.84|17
1721553430000|2024-07-21 09:17:10|395.9|393.9|396.11|394.11|396.13|394.13|395.9|393.9|18
1721553440000|2024-07-21 09:17:20|396.12|394.12|396.14|394.14|396.22|394.22|396.11|394.11|14
1721553450000|2024-07-21 09:17:30|396.13|394.13|396|394|396.13|394.13|395.95|393.95|20
1721553460000|2024-07-21 09:17:40|395.96|393.96|395.96|393.96|396.02|394.02|395.96|393.96|15
1721553470000|2024-07-21 09:17:50|395.97|393.97|396.09|394.09|396.09|394.09|395.97|393.97|12
1721553480000|2024-07-21 09:18:00|396.08|394.08|396.19|394.19|396.19|394.19|396.08|394.08|11
1721553490000|2024-07-21 09:18:10|396.18|394.18|396.04|394.04|396.22|394.22|396.03|394.03|28
1721553500000|2024-07-21 09:18:20|396.05|394.05|396.02|394.02|396.11|394.11|395.98|393.98|16
1721553510000|2024-07-21 09:18:30|396.03|394.03|395.89|393.89|396.04|394.04|395.89|393.89|17
1721553520000|2024-07-21 09:18:40|395.88|393.88|395.84|393.84|395.88|393.88|395.83|393.83|13
1721553530000|2024-07-21 09:18:50|395.89|393.89|395.92|393.92|395.92|393.92|395.89|393.89|3
1721553540000|2024-07-21 09:19:00|395.9|393.9|395.99|393.99|396.02|394.02|395.9|393.9|17
1721553550000|2024-07-21 09:19:10|396|394|395.91|393.91|396.01|394.01|395.91|393.91|16
1721553560000|2024-07-21 09:19:20|395.86|393.86|395.85|393.85|395.87|393.87|395.83|393.83|8
1721553570000|2024-07-21 09:19:30|395.84|393.84|395.77|393.77|395.84|393.84|395.77|393.77|7
1721553580000|2024-07-21 09:19:40|395.78|393.78|395.79|393.79|395.87|393.87|395.78|393.78|16
1721553590000|2024-07-21 09:19:50|395.8|393.8|395.69|393.69|395.8|393.8|395.69|393.69|13
1721553600000|2024-07-21 09:20:00|395.71|393.71|395.64|393.64|395.71|393.71|395.64|393.64|6
1721553610000|2024-07-21 09:20:10|395.65|393.65|395.54|393.54|395.65|393.65|395.54|393.54|9
1721553620000|2024-07-21 09:20:20|395.55|393.55|395.53|393.53|395.55|393.55|395.53|393.53|9
1721553630000|2024-07-21 09:20:30|395.55|393.55|395.51|393.51|395.55|393.55|395.48|393.48|10
1721553640000|2024-07-21 09:20:40|395.48|393.48|395.48|393.48|395.5|393.5|395.47|393.47|4
1721553650000|2024-07-21 09:20:50|395.47|393.47|395.52|393.52|395.52|393.52|395.45|393.45|6
1721553660000|2024-07-21 09:21:00|395.53|393.53|395.61|393.61|395.64|393.64|395.51|393.51|18
1721553670000|2024-07-21 09:21:10|395.64|393.64|395.63|393.63|395.66|393.66|395.61|393.61|13
1721553680000|2024-07-21 09:21:20|395.62|393.62|395.61|393.61|395.64|393.64|395.61|393.61|10
1721553690000|2024-07-21 09:21:30|395.62|393.62|395.62|393.62|395.63|393.63|395.61|393.61|9
1721553700000|2024-07-21 09:21:40|395.63|393.63|395.57|393.57|395.64|393.64|395.57|393.57|9
1721553710000|2024-07-21 09:21:50|395.56|393.56|395.5|393.5|395.56|393.56|395.49|393.49|3
1721553720000|2024-07-21 09:22:00|395.55|393.55|395.5|393.5|395.58|393.58|395.5|393.5|14
1721553730000|2024-07-21 09:22:10|395.51|393.51|395.45|393.45|395.51|393.51|395.45|393.45|9
1721553740000|2024-07-21 09:22:20|395.43|393.43|395.43|393.43|395.44|393.44|395.43|393.43|5
1721553750000|2024-07-21 09:22:30|395.49|393.49|395.52|393.52|395.52|393.52|395.48|393.48|4
1721553760000|2024-07-21 09:22:40|395.5|393.5|395.54|393.54|395.55|393.55|395.49|393.49|11
1721553770000|2024-07-21 09:22:50|395.52|393.52|395.43|393.43|395.52|393.52|395.42|393.42|9
1721553780000|2024-07-21 09:23:00|395.42|393.42|395.46|393.46|395.53|393.53|395.41|393.41|14
1721553790000|2024-07-21 09:23:10|395.45|393.45|395.47|393.47|395.48|393.48|395.45|393.45|5
1721553800000|2024-07-21 09:23:20|395.48|393.48|395.52|393.52|395.55|393.55|395.47|393.47|15
1721553810000|2024-07-21 09:23:30|395.53|393.53|395.49|393.49|395.64|393.64|395.47|393.47|14
1721553820000|2024-07-21 09:23:40|395.47|393.47|395.39|393.39|395.47|393.47|395.37|393.37|7
1721553830000|2024-07-21 09:23:50|395.4|393.4|395.43|393.43|395.45|393.45|395.4|393.4|3
1721553840000|2024-07-21 09:24:00|395.41|393.41|395.48|393.48|395.48|393.48|395.4|393.4|10
1721553850000|2024-07-21 09:24:10|395.47|393.47|395.44|393.44|395.48|393.48|395.43|393.43|8
1721553860000|2024-07-21 09:24:20|395.37|393.37|395.39|393.39|395.39|393.39|395.37|393.37|2
1721553870000|2024-07-21 09:24:30|395.4|393.4|395.51|393.51|395.51|393.51|395.39|393.39|14
1721553880000|2024-07-21 09:24:40|395.48|393.48|395.43|393.43|395.48|393.48|395.39|393.39|14
1721553890000|2024-07-21 09:24:50|395.4|393.4|395.43|393.43|395.43|393.43|395.4|393.4|6
1721553900000|2024-07-21 09:25:00|395.4|393.4|395.42|393.42|395.48|393.48|395.4|393.4|8
1721553910000|2024-07-21 09:25:10|395.41|393.41|395.41|393.41|395.42|393.42|395.4|393.4|9
1721553920000|2024-07-21 09:25:20|395.42|393.42|395.45|393.45|395.47|393.47|395.42|393.42|5
1721553930000|2024-07-21 09:25:30|395.47|393.47|395.45|393.45|395.47|393.47|395.43|393.43|7
1721553940000|2024-07-21 09:25:40|395.44|393.44|395.43|393.43|395.45|393.45|395.42|393.42|18
1721553950000|2024-07-21 09:25:50|395.44|393.44|395.44|393.44|395.44|393.44|395.43|393.43|3
1721553960000|2024-07-21 09:26:00|395.46|393.46|395.63|393.63|395.63|393.63|395.46|393.46|12
1721553970000|2024-07-21 09:26:10|395.56|393.56|395.5|393.5|395.59|393.59|395.5|393.5|12
1721553980000|2024-07-21 09:26:20|395.45|393.45|395.44|393.44|395.53|393.53|395.44|393.44|13
1721553990000|2024-07-21 09:26:30|395.45|393.45|395.46|393.46|395.47|393.47|395.44|393.44|10
1721554000000|2024-07-21 09:26:40|395.47|393.47|395.5|393.5|395.53|393.53|395.46|393.46|14
1721554010000|2024-07-21 09:26:50|395.49|393.49|395.49|393.49|395.51|393.51|395.48|393.48|8
1721554020000|2024-07-21 09:27:00|395.5|393.5|395.52|393.52|395.52|393.52|395.49|393.49|11
1721554030000|2024-07-21 09:27:10|395.49|393.49|395.5|393.5|395.52|393.52|395.49|393.49|6
1721554040000|2024-07-21 09:27:20|395.49|393.49|395.5|393.5|395.52|393.52|395.49|393.49|11
1721554050000|2024-07-21 09:27:30|395.49|393.49|395.34|393.34|395.5|393.5|395.33|393.33|12
1721554060000|2024-07-21 09:27:40|395.33|393.33|395.32|393.32|395.33|393.33|395.32|393.32|12
1721554070000|2024-07-21 09:27:50|395.3|393.3|395.28|393.28|395.3|393.3|395.28|393.28|3
1721554080000|2024-07-21 09:28:00|395.29|393.29|395.33|393.33|395.34|393.34|395.29|393.29|3
1721554090000|2024-07-21 09:28:10|395.35|393.35|395.28|393.28|395.41|393.41|395.27|393.27|15
1721554100000|2024-07-21 09:28:20|395.27|393.27|395.28|393.28|395.28|393.28|395.27|393.27|2
1721554110000|2024-07-21 09:28:30|395.27|393.27|395.28|393.28|395.28|393.28|395.26|393.26|4
1721554130000|2024-07-21 09:28:50|395.27|393.27|395.23|393.23|395.27|393.27|395.23|393.23|2
1721554140000|2024-07-21 09:29:00|395.24|393.24|395.3|393.3|395.36|393.36|395.23|393.23|13
1721554150000|2024-07-21 09:29:10|395.28|393.28|395.15|393.15|395.28|393.28|395.14|393.14|8
1721554160000|2024-07-21 09:29:20|395.19|393.19|395.2|393.2|395.2|393.2|395.19|393.19|2
1721554170000|2024-07-21 09:29:30|395.19|393.19|395.19|393.19|395.25|393.25|395.19|393.19|10
1721554180000|2024-07-21 09:29:40|395.2|393.2|395.19|393.19|395.2|393.2|395.19|393.19|6
1721554190000|2024-07-21 09:29:50|395.18|393.18|395.15|393.15|395.18|393.18|395.15|393.15|7
1721554200000|2024-07-21 09:30:00|395.17|393.17|395.15|393.15|395.18|393.18|395.15|393.15|11
1721554210000|2024-07-21 09:30:10|395.16|393.16|395.03|393.03|395.16|393.16|395.03|393.03|11
1721554220000|2024-07-21 09:30:20|395.05|393.05|395.11|393.11|395.15|393.15|395.05|393.05|8
1721554230000|2024-07-21 09:30:30|395.16|393.16|395.09|393.09|395.16|393.16|395.09|393.09|11
1721554240000|2024-07-21 09:30:40|395.1|393.1|395.06|393.06|395.1|393.1|395.06|393.06|10
1721554250000|2024-07-21 09:30:50|395.05|393.05|395.02|393.02|395.05|393.05|395.02|393.02|2
1721554260000|2024-07-21 09:31:00|395|393|395.12|393.12|395.14|393.14|395|393|9
1721554270000|2024-07-21 09:31:10|395.11|393.11|395.01|393.01|395.11|393.11|395.01|393.01|11
1721554280000|2024-07-21 09:31:20|394.99|392.99|395|393|395|393|394.99|392.99|2
1721554290000|2024-07-21 09:31:30|394.99|392.99|394.97|392.97|394.99|392.99|394.97|392.97|5
1721554300000|2024-07-21 09:31:40|394.93|392.93|395.04|393.04|395.06|393.06|394.93|392.93|13
1721554310000|2024-07-21 09:31:50|395.05|393.05|395.14|393.14|395.14|393.14|395|393|14
1721554320000|2024-07-21 09:32:00|395.13|393.13|395.34|393.34|395.37|393.37|395.13|393.13|19
1721554330000|2024-07-21 09:32:10|395.36|393.36|395.36|393.36|395.36|393.36|395.36|393.36|1
1721554340000|2024-07-21 09:32:20|395.35|393.35|395.36|393.36|395.37|393.37|395.35|393.35|6
1721554350000|2024-07-21 09:32:30|395.4|393.4|395.38|393.38|395.4|393.4|395.38|393.38|3
1721554360000|2024-07-21 09:32:40|395.35|393.35|395.35|393.35|395.35|393.35|395.34|393.34|3
1721554370000|2024-07-21 09:32:50|395.34|393.34|395.45|393.45|395.45|393.45|395.34|393.34|9
1721554380000|2024-07-21 09:33:00|395.44|393.44|395.43|393.43|395.45|393.45|395.4|393.4|13
1721554390000|2024-07-21 09:33:10|395.42|393.42|395.42|393.42|395.43|393.43|395.41|393.41|9
1721554400000|2024-07-21 09:33:20|395.43|393.43|395.41|393.41|395.43|393.43|395.41|393.41|5
1721554410000|2024-07-21 09:33:30|395.4|393.4|395.4|393.4|395.42|393.42|395.39|393.39|6
1721554420000|2024-07-21 09:33:40|395.39|393.39|395.2|393.2|395.39|393.39|395.2|393.2|11
1721554430000|2024-07-21 09:33:50|395.21|393.21|395.23|393.23|395.33|393.33|395.21|393.21|17
1721554440000|2024-07-21 09:34:00|395.21|393.21|395.21|393.21|395.24|393.24|395.21|393.21|5
1721554450000|2024-07-21 09:34:10|395.24|393.24|395.23|393.23|395.24|393.24|395.19|393.19|10
1721554460000|2024-07-21 09:34:20|395.22|393.22|395.24|393.24|395.25|393.25|395.21|393.21|11
1721554470000|2024-07-21 09:34:30|395.22|393.22|395.22|393.22|395.24|393.24|395.2|393.2|14
1721554480000|2024-07-21 09:34:40|395.24|393.24|395.22|393.22|395.24|393.24|395.19|393.19|17
1721554490000|2024-07-21 09:34:50|395.21|393.21|395.23|393.23|395.23|393.23|395.19|393.19|11
1721554500000|2024-07-21 09:35:00|395.22|393.22|395.59|393.59|395.6|393.6|395.2|393.2|15
1721554510000|2024-07-21 09:35:10|395.51|393.51|395.63|393.63|395.64|393.64|395.5|393.5|17
1721554520000|2024-07-21 09:35:20|395.68|393.68|395.68|393.68|395.69|393.69|395.67|393.67|13
1721554530000|2024-07-21 09:35:30|395.73|393.73|395.76|393.76|395.77|393.77|395.73|393.73|15
1721554540000|2024-07-21 09:35:40|395.77|393.77|395.75|393.75|395.78|393.78|395.72|393.72|14
1721554550000|2024-07-21 09:35:50|395.74|393.74|395.69|393.69|395.76|393.76|395.69|393.69|5
1721554560000|2024-07-21 09:36:00|395.68|393.68|395.83|393.83|395.85|393.85|395.67|393.67|21
1721554570000|2024-07-21 09:36:10|395.85|393.85|395.9|393.9|395.93|393.93|395.83|393.83|10
1721554580000|2024-07-21 09:36:20|395.89|393.89|395.87|393.87|395.9|393.9|395.8|393.8|12
1721554590000|2024-07-21 09:36:30|395.88|393.88|395.84|393.84|395.89|393.89|395.82|393.82|12
1721554600000|2024-07-21 09:36:40|395.83|393.83|395.77|393.77|395.83|393.83|395.77|393.77|8
1721554610000|2024-07-21 09:36:50|395.78|393.78|395.78|393.78|395.79|393.79|395.78|393.78|9
1721554620000|2024-07-21 09:37:00|395.79|393.79|395.92|393.92|395.95|393.95|395.78|393.78|8
1721554630000|2024-07-21 09:37:10|395.89|393.89|395.95|393.95|395.96|393.96|395.86|393.86|10
1721554640000|2024-07-21 09:37:20|395.96|393.96|396.01|394.01|396.01|394.01|395.95|393.95|6
1721554650000|2024-07-21 09:37:30|396|394|395.85|393.85|396|394|395.85|393.85|10
1721554660000|2024-07-21 09:37:40|395.84|393.84|395.95|393.95|395.95|393.95|395.81|393.81|19
1721554670000|2024-07-21 09:37:50|395.93|393.93|395.89|393.89|395.95|393.95|395.86|393.86|13
1721554680000|2024-07-21 09:38:00|395.88|393.88|395.93|393.93|395.93|393.93|395.88|393.88|10
1721554690000|2024-07-21 09:38:10|395.92|393.92|395.93|393.93|395.95|393.95|395.89|393.89|7
1721554700000|2024-07-21 09:38:20|395.96|393.96|396.08|394.08|396.08|394.08|395.94|393.94|15
1721554710000|2024-07-21 09:38:30|396.07|394.07|395.99|393.99|396.07|394.07|395.99|393.99|4
1721554720000|2024-07-21 09:38:40|396|394|396.09|394.09|396.09|394.09|396|394|7
1721554730000|2024-07-21 09:38:50|396.11|394.11|396.19|394.19|396.19|394.19|396.09|394.09|14
1721554740000|2024-07-21 09:39:00|396.2|394.2|396.26|394.26|396.28|394.28|396.2|394.2|12
1721554750000|2024-07-21 09:39:10|396.27|394.27|396.2|394.2|396.27|394.27|396.2|394.2|6
1721554760000|2024-07-21 09:39:20|396.17|394.17|396.1|394.1|396.18|394.18|396.08|394.08|13
1721554770000|2024-07-21 09:39:30|396.11|394.11|396.12|394.12|396.13|394.13|396.09|394.09|18
1721554780000|2024-07-21 09:39:40|396.13|394.13|396.17|394.17|396.17|394.17|396.13|394.13|16
1721554790000|2024-07-21 09:39:50|396.18|394.18|396.26|394.26|396.26|394.26|396.18|394.18|6
1721554800000|2024-07-21 09:40:00|396.25|394.25|396.12|394.12|396.25|394.25|396.12|394.12|15
1721554810000|2024-07-21 09:40:10|396.13|394.13|396.14|394.14|396.15|394.15|396.12|394.12|10
1721554820000|2024-07-21 09:40:20|396.16|394.16|396.15|394.15|396.16|394.16|396.13|394.13|12
1721554830000|2024-07-21 09:40:30|396.14|394.14|396.26|394.26|396.26|394.26|396.14|394.14|9
1721554840000|2024-07-21 09:40:40|396.25|394.25|396.24|394.24|396.25|394.25|396.24|394.24|6
1721554850000|2024-07-21 09:40:50|396.22|394.22|396.21|394.21|396.23|394.23|396.21|394.21|10
1721554860000|2024-07-21 09:41:00|396.22|394.22|396.3|394.3|396.31|394.31|396.21|394.21|8
1721554870000|2024-07-21 09:41:10|396.27|394.27|396.34|394.34|396.34|394.34|396.27|394.27|13
1721554880000|2024-07-21 09:41:20|396.35|394.35|396.39|394.39|396.42|394.42|396.35|394.35|17
1721554890000|2024-07-21 09:41:30|396.37|394.37|396.31|394.31|396.38|394.38|396.28|394.28|6
1721554900000|2024-07-21 09:41:40|396.3|394.3|396.35|394.35|396.35|394.35|396.3|394.3|11
1721554910000|2024-07-21 09:41:50|396.37|394.37|396.43|394.43|396.43|394.43|396.37|394.37|7
1721554920000|2024-07-21 09:42:00|396.44|394.44|396.39|394.39|396.46|394.46|396.38|394.38|16
1721554930000|2024-07-21 09:42:10|396.41|394.41|396.54|394.54|396.54|394.54|396.41|394.41|9
1721554940000|2024-07-21 09:42:20|396.52|394.52|396.46|394.46|396.52|394.52|396.46|394.46|14
1721554950000|2024-07-21 09:42:30|396.47|394.47|396.53|394.53|396.53|394.53|396.47|394.47|6
1721554960000|2024-07-21 09:42:40|396.51|394.51|396.53|394.53|396.54|394.54|396.49|394.49|8
1721554970000|2024-07-21 09:42:50|396.55|394.55|396.56|394.56|396.56|394.56|396.54|394.54|3
1721554980000|2024-07-21 09:43:00|396.55|394.55|396.55|394.55|396.55|394.55|396.53|394.53|3
1721554990000|2024-07-21 09:43:10|396.56|394.56|396.55|394.55|396.56|394.56|396.55|394.55|2
1721555000000|2024-07-21 09:43:20|396.54|394.54|396.54|394.54|396.56|394.56|396.54|394.54|5
1721555010000|2024-07-21 09:43:30|396.51|394.51|396.39|394.39|396.51|394.51|396.39|394.39|4
1721555020000|2024-07-21 09:43:40|396.4|394.4|396.4|394.4|396.4|394.4|396.4|394.4|1
1721555030000|2024-07-21 09:43:50|396.41|394.41|396.5|394.5|396.5|394.5|396.41|394.41|6
1721555040000|2024-07-21 09:44:00|396.51|394.51|396.49|394.49|396.52|394.52|396.45|394.45|8
1721555050000|2024-07-21 09:44:10|396.5|394.5|396.53|394.53|396.54|394.54|396.5|394.5|10
1721555060000|2024-07-21 09:44:20|396.54|394.54|396.56|394.56|396.56|394.56|396.54|394.54|5
1721555070000|2024-07-21 09:44:30|396.59|394.59|396.64|394.64|396.66|394.66|396.59|394.59|10
1721555090000|2024-07-21 09:44:50|396.65|394.65|396.58|394.58|396.66|394.66|396.58|394.58|16
1721555100000|2024-07-21 09:45:00|396.59|394.59|396.6|394.6|396.66|394.66|396.59|394.59|11
1721555110000|2024-07-21 09:45:10|396.61|394.61|396.62|394.62|396.63|394.63|396.58|394.58|14
1721555120000|2024-07-21 09:45:20|396.71|394.71|396.59|394.59|396.71|394.71|396.59|394.59|20
1721555130000|2024-07-21 09:45:30|396.6|394.6|396.57|394.57|396.61|394.61|396.56|394.56|9
1721555140000|2024-07-21 09:45:40|396.6|394.6|396.57|394.57|396.6|394.6|396.57|394.57|5
1721555150000|2024-07-21 09:45:50|396.58|394.58|396.6|394.6|396.62|394.62|396.55|394.55|16
1721555160000|2024-07-21 09:46:00|396.59|394.59|396.56|394.56|396.59|394.59|396.56|394.56|5
1721555170000|2024-07-21 09:46:10|396.55|394.55|396.46|394.46|396.55|394.55|396.46|394.46|6
1721555180000|2024-07-21 09:46:20|396.48|394.48|396.4|394.4|396.48|394.48|396.4|394.4|8
1721555200000|2024-07-21 09:46:40|396.38|394.38|396.4|394.4|396.4|394.4|396.38|394.38|4
1721555210000|2024-07-21 09:46:50|396.41|394.41|396.53|394.53|396.53|394.53|396.41|394.41|7
1721555220000|2024-07-21 09:47:00|396.54|394.54|396.56|394.56|396.58|394.58|396.52|394.52|8
1721555230000|2024-07-21 09:47:10|396.58|394.58|396.52|394.52|396.62|394.62|396.52|394.52|13
1721555240000|2024-07-21 09:47:20|396.53|394.53|396.66|394.66|396.66|394.66|396.51|394.51|11
1721555250000|2024-07-21 09:47:30|396.68|394.68|396.75|394.75|396.75|394.75|396.67|394.67|13
1721555260000|2024-07-21 09:47:40|396.74|394.74|396.74|394.74|396.74|394.74|396.74|394.74|1
1721555280000|2024-07-21 09:48:00|396.75|394.75|396.73|394.73|396.75|394.75|396.73|394.73|7
1721555290000|2024-07-21 09:48:10|396.72|394.72|396.88|394.88|396.89|394.89|396.72|394.72|12
1721555300000|2024-07-21 09:48:20|396.89|394.89|396.88|394.88|397.09|395.09|396.88|394.88|12
1721555310000|2024-07-21 09:48:30|396.89|394.89|396.89|394.89|396.94|394.94|396.88|394.88|17
1721555320000|2024-07-21 09:48:40|396.88|394.88|396.75|394.75|396.88|394.88|396.72|394.72|13
1721555330000|2024-07-21 09:48:50|396.74|394.74|396.57|394.57|396.74|394.74|396.55|394.55|8
1721555350000|2024-07-21 09:49:10|396.61|394.61|396.61|394.61|396.72|394.72|396.59|394.59|11
1721555360000|2024-07-21 09:49:20|396.66|394.66|396.65|394.65|396.66|394.66|396.64|394.64|3
1721555370000|2024-07-21 09:49:30|396.7|394.7|396.75|394.75|396.76|394.76|396.67|394.67|14
1721555380000|2024-07-21 09:49:40|396.74|394.74|396.79|394.79|396.79|394.79|396.72|394.72|15
1721555390000|2024-07-21 09:49:50|396.8|394.8|396.81|394.81|396.82|394.82|396.77|394.77|16
1721555400000|2024-07-21 09:50:00|396.78|394.78|396.82|394.82|396.84|394.84|396.77|394.77|11
1721555410000|2024-07-21 09:50:10|396.83|394.83|396.82|394.82|396.86|394.86|396.81|394.81|21
1721555420000|2024-07-21 09:50:20|396.83|394.83|397.02|395.02|397.05|395.05|396.83|394.83|13
1721555430000|2024-07-21 09:50:30|397|395|396.94|394.94|397.04|395.04|396.94|394.94|15
1721555440000|2024-07-21 09:50:40|396.95|394.95|396.84|394.84|396.99|394.99|396.84|394.84|14
1721555450000|2024-07-21 09:50:50|396.85|394.85|396.91|394.91|396.93|394.93|396.84|394.84|12
1721555460000|2024-07-21 09:51:00|396.92|394.92|396.97|394.97|397|395|396.91|394.91|11
1721555470000|2024-07-21 09:51:10|396.98|394.98|397.02|395.02|397.03|395.03|396.97|394.97|16
1721555480000|2024-07-21 09:51:20|397.03|395.03|397.08|395.08|397.1|395.1|397.03|395.03|10
1721555490000|2024-07-21 09:51:30|397.03|395.03|397.09|395.09|397.1|395.1|397.03|395.03|17
1721555500000|2024-07-21 09:51:40|397.1|395.1|397.05|395.05|397.1|395.1|397.05|395.05|16
1721555510000|2024-07-21 09:51:50|397.06|395.06|397.1|395.1|397.1|395.1|397.05|395.05|6
1721555520000|2024-07-21 09:52:00|397.09|395.09|397.08|395.08|397.15|395.15|397.08|395.08|15
1721555530000|2024-07-21 09:52:10|397.09|395.09|397.08|395.08|397.09|395.09|397.05|395.05|12
1721555540000|2024-07-21 09:52:20|397.12|395.12|397.15|395.15|397.15|395.15|397.12|395.12|8
1721555550000|2024-07-21 09:52:30|397.14|395.14|397.19|395.19|397.2|395.2|397.14|395.14|9
1721555560000|2024-07-21 09:52:40|397.21|395.21|397.22|395.22|397.23|395.23|397.21|395.21|16
1721555570000|2024-07-21 09:52:50|397.25|395.25|397.2|395.2|397.28|395.28|397.18|395.18|17
1721555580000|2024-07-21 09:53:00|397.19|395.19|397.06|395.06|397.21|395.21|397.06|395.06|14
1721555590000|2024-07-21 09:53:10|397.07|395.07|397.06|395.06|397.1|395.1|397.06|395.06|13
1721555600000|2024-07-21 09:53:20|397.07|395.07|397.04|395.04|397.07|395.07|397.04|395.04|3
1721555610000|2024-07-21 09:53:30|397.03|395.03|397|395|397.03|395.03|396.99|394.99|11
1721555620000|2024-07-21 09:53:40|396.99|394.99|397.02|395.02|397.03|395.03|396.99|394.99|6
1721555630000|2024-07-21 09:53:50|397.03|395.03|397.01|395.01|397.03|395.03|397.01|395.01|7
1721555640000|2024-07-21 09:54:00|397|395|396.96|394.96|397|395|396.96|394.96|6
1721555650000|2024-07-21 09:54:10|396.97|394.97|396.95|394.95|396.97|394.97|396.94|394.94|6
1721555660000|2024-07-21 09:54:20|396.94|394.94|396.95|394.95|396.95|394.95|396.86|394.86|9
1721555670000|2024-07-21 09:54:30|396.94|394.94|396.95|394.95|396.95|394.95|396.9|394.9|9
1721555680000|2024-07-21 09:54:40|396.94|394.94|396.94|394.94|396.96|394.96|396.93|394.93|12
1721555690000|2024-07-21 09:54:50|396.95|394.95|397.01|395.01|397.02|395.02|396.95|394.95|4
1721555700000|2024-07-21 09:55:00|397.02|395.02|396.96|394.96|397.02|395.02|396.96|394.96|6
1721555710000|2024-07-21 09:55:10|396.97|394.97|396.9|394.9|397|395|396.87|394.87|14
1721555720000|2024-07-21 09:55:20|396.89|394.89|396.88|394.88|396.91|394.91|396.79|394.79|12
1721555730000|2024-07-21 09:55:30|396.87|394.87|396.8|394.8|396.88|394.88|396.79|394.79|8
1721555740000|2024-07-21 09:55:40|396.81|394.81|396.93|394.93|396.98|394.98|396.81|394.81|9
1721555750000|2024-07-21 09:55:50|396.94|394.94|396.92|394.92|396.96|394.96|396.91|394.91|16
1721555760000|2024-07-21 09:56:00|396.91|394.91|397.01|395.01|397.01|395.01|396.9|394.9|12
1721555770000|2024-07-21 09:56:10|396.98|394.98|397.07|395.07|397.07|395.07|396.98|394.98|5
1721555780000|2024-07-21 09:56:20|397.08|395.08|397.08|395.08|397.08|395.08|397.08|395.08|1
1721555790000|2024-07-21 09:56:30|397.07|395.07|396.98|394.98|397.07|395.07|396.96|394.96|10
1721555800000|2024-07-21 09:56:40|396.97|394.97|396.95|394.95|397.01|395.01|396.94|394.94|10
1721555810000|2024-07-21 09:56:50|396.94|394.94|396.95|394.95|396.96|394.96|396.93|394.93|14
1721555820000|2024-07-21 09:57:00|396.96|394.96|396.98|394.98|396.98|394.98|396.95|394.95|6
1721555830000|2024-07-21 09:57:10|396.99|394.99|397|395|397.01|395.01|396.99|394.99|8
1721555840000|2024-07-21 09:57:20|396.99|394.99|396.98|394.98|397|395|396.97|394.97|17
1721555850000|2024-07-21 09:57:30|396.97|394.97|396.99|394.99|397|395|396.97|394.97|3
1721555860000|2024-07-21 09:57:40|396.98|394.98|396.99|394.99|396.99|394.99|396.96|394.96|11
1721555870000|2024-07-21 09:57:50|397|395|397|395|397.03|395.03|396.98|394.98|13
1721555880000|2024-07-21 09:58:00|396.97|394.97|396.99|394.99|397.03|395.03|396.96|394.96|12
1721555890000|2024-07-21 09:58:10|396.98|394.98|397|395|397.02|395.02|396.97|394.97|18
1721555900000|2024-07-21 09:58:20|396.99|394.99|397|395|397.01|395.01|396.98|394.98|4
1721555910000|2024-07-21 09:58:30|396.99|394.99|397.06|395.06|397.06|395.06|396.99|394.99|11
1721555920000|2024-07-21 09:58:40|397.05|395.05|397.06|395.06|397.06|395.06|397.03|395.03|15
1721555930000|2024-07-21 09:58:50|397.07|395.07|397.12|395.12|397.14|395.14|397.07|395.07|5
1721555940000|2024-07-21 09:59:00|397.11|395.11|397.1|395.1|397.12|395.12|397.07|395.07|9
1721555950000|2024-07-21 09:59:10|397.11|395.11|397.07|395.07|397.13|395.13|397.05|395.05|10
1721555960000|2024-07-21 09:59:20|397.06|395.06|397.07|395.07|397.07|395.07|397.05|395.05|4
1721555970000|2024-07-21 09:59:30|397.06|395.06|396.97|394.97|397.06|395.06|396.96|394.96|10
1721555980000|2024-07-21 09:59:40|396.96|394.96|396.98|394.98|396.98|394.98|396.94|394.94|9
1721555990000|2024-07-21 09:59:50|396.99|394.99|396.99|394.99|397.01|395.01|396.98|394.98|12
1721556000000|2024-07-21 10:00:00|396.98|394.98|397.15|395.15|397.15|395.15|396.96|394.96|22
1721556010000|2024-07-21 10:00:10|397.14|395.14|397.13|395.13|397.14|395.14|397.1|395.1|14
1721556020000|2024-07-21 10:00:20|397.14|395.14|397.06|395.06|397.14|395.14|397.05|395.05|19
1721556030000|2024-07-21 10:00:30|397.05|395.05|397.01|395.01|397.05|395.05|396.95|394.95|11
1721556040000|2024-07-21 10:00:40|397|395|396.96|394.96|397|395|396.95|394.95|8
1721556050000|2024-07-21 10:00:50|396.98|394.98|397.01|395.01|397.02|395.02|396.98|394.98|14
1721556060000|2024-07-21 10:01:00|397|395|397|395|397.01|395.01|397|395|5
1721556070000|2024-07-21 10:01:10|397.01|395.01|397.01|395.01|397.02|395.02|397.01|395.01|7
1721556080000|2024-07-21 10:01:20|397|395|396.97|394.97|397|395|396.94|394.94|8
1721556090000|2024-07-21 10:01:30|397.01|395.01|397|395|397.02|395.02|396.96|394.96|14
1721556100000|2024-07-21 10:01:40|396.99|394.99|397.01|395.01|397.01|395.01|396.99|394.99|5
1721556110000|2024-07-21 10:01:50|397|395|396.99|394.99|397|395|396.98|394.98|5
1721556120000|2024-07-21 10:02:00|396.96|394.96|396.82|394.82|396.96|394.96|396.82|394.82|9
1721556130000|2024-07-21 10:02:10|396.81|394.81|396.78|394.78|396.81|394.81|396.78|394.78|5
1721556140000|2024-07-21 10:02:20|396.77|394.77|396.75|394.75|396.77|394.77|396.74|394.74|4
1721556150000|2024-07-21 10:02:30|396.76|394.76|396.73|394.73|396.76|394.76|396.73|394.73|3
1721556160000|2024-07-21 10:02:40|396.69|394.69|396.67|394.67|396.69|394.69|396.66|394.66|10
1721556180000|2024-07-21 10:03:00|396.66|394.66|396.64|394.64|396.67|394.67|396.64|394.64|4
1721556190000|2024-07-21 10:03:10|396.6|394.6|396.64|394.64|396.68|394.68|396.6|394.6|10
1721556200000|2024-07-21 10:03:20|396.65|394.65|396.89|394.89|396.89|394.89|396.65|394.65|11
1721556210000|2024-07-21 10:03:30|396.88|394.88|396.87|394.87|396.89|394.89|396.87|394.87|11
1721556220000|2024-07-21 10:03:40|396.88|394.88|396.85|394.85|396.88|394.88|396.84|394.84|6
1721556230000|2024-07-21 10:03:50|396.84|394.84|396.83|394.83|396.85|394.85|396.83|394.83|8
1721556240000|2024-07-21 10:04:00|396.82|394.82|396.83|394.83|396.84|394.84|396.82|394.82|12
1721556250000|2024-07-21 10:04:10|396.85|394.85|396.95|394.95|396.96|394.96|396.85|394.85|6
1721556260000|2024-07-21 10:04:20|396.96|394.96|396.96|394.96|396.97|394.97|396.94|394.94|12
1721556270000|2024-07-21 10:04:30|396.92|394.92|396.92|394.92|396.92|394.92|396.91|394.91|3
1721556280000|2024-07-21 10:04:40|396.91|394.91|396.92|394.92|396.93|394.93|396.9|394.9|9
1721556290000|2024-07-21 10:04:50|396.91|394.91|396.91|394.91|396.92|394.92|396.91|394.91|11
1721556300000|2024-07-21 10:05:00|396.92|394.92|397.05|395.05|397.06|395.06|396.91|394.91|17
1721556310000|2024-07-21 10:05:10|397.06|395.06|397.23|395.23|397.23|395.23|397.06|395.06|11
1721556320000|2024-07-21 10:05:20|397.26|395.26|397.18|395.18|397.31|395.31|397.18|395.18|7
1721556330000|2024-07-21 10:05:30|397.19|395.19|397.21|395.21|397.25|395.25|397.15|395.15|15
1721556340000|2024-07-21 10:05:40|397.19|395.19|397.07|395.07|397.2|395.2|397.07|395.07|10
1721556350000|2024-07-21 10:05:50|397.08|395.08|397.12|395.12|397.14|395.14|397.08|395.08|16
1721556360000|2024-07-21 10:06:00|397.11|395.11|397.13|395.13|397.13|395.13|397.09|395.09|7
1721556370000|2024-07-21 10:06:10|397.16|395.16|397.17|395.17|397.2|395.2|397.16|395.16|8
1721556380000|2024-07-21 10:06:20|397.18|395.18|397.29|395.29|397.29|395.29|397.17|395.17|12
1721556390000|2024-07-21 10:06:30|397.32|395.32|397.31|395.31|397.32|395.32|397.29|395.29|20
1721556400000|2024-07-21 10:06:40|397.3|395.3|397.15|395.15|397.3|395.3|397.15|395.15|10
1721556410000|2024-07-21 10:06:50|397.16|395.16|397.18|395.18|397.19|395.19|397.16|395.16|6
1721556420000|2024-07-21 10:07:00|397.19|395.19|397.32|395.32|397.32|395.32|397.19|395.19|5
1721556430000|2024-07-21 10:07:10|397.29|395.29|397.32|395.32|397.32|395.32|397.29|395.29|4
1721556440000|2024-07-21 10:07:20|397.31|395.31|397.23|395.23|397.31|395.31|397.23|395.23|7
1721556450000|2024-07-21 10:07:30|397.24|395.24|397.19|395.19|397.25|395.25|397.19|395.19|6
1721556460000|2024-07-21 10:07:40|397.2|395.2|397.22|395.22|397.23|395.23|397.2|395.2|4
1721556470000|2024-07-21 10:07:50|397.23|395.23|397.32|395.32|397.32|395.32|397.23|395.23|9
1721556480000|2024-07-21 10:08:00|397.3|395.3|397.32|395.32|397.32|395.32|397.3|395.3|7
1721556490000|2024-07-21 10:08:10|397.33|395.33|397.32|395.32|397.33|395.33|397.32|395.32|6
1721556500000|2024-07-21 10:08:20|397.27|395.27|397.22|395.22|397.27|395.27|397.22|395.22|3
1721556510000|2024-07-21 10:08:30|397.21|395.21|397.2|395.2|397.21|395.21|397.2|395.2|2
1721556520000|2024-07-21 10:08:40|397.17|395.17|397.24|395.24|397.24|395.24|397.13|395.13|11
1721556530000|2024-07-21 10:08:50|397.25|395.25|397.29|395.29|397.31|395.31|397.25|395.25|20
1721556540000|2024-07-21 10:09:00|397.31|395.31|397.3|395.3|397.31|395.31|397.28|395.28|18
1721556550000|2024-07-21 10:09:10|397.31|395.31|397.24|395.24|397.32|395.32|397.24|395.24|14
1721556560000|2024-07-21 10:09:20|397.19|395.19|397.04|395.04|397.19|395.19|397.04|395.04|13
1721556570000|2024-07-21 10:09:30|397.03|395.03|396.99|394.99|397.08|395.08|396.99|394.99|9
1721556580000|2024-07-21 10:09:40|397|395|396.99|394.99|397|395|396.99|394.99|2
1721556590000|2024-07-21 10:09:50|396.97|394.97|396.97|394.97|397.02|395.02|396.95|394.95|13
1721556600000|2024-07-21 10:10:00|396.96|394.96|396.87|394.87|396.96|394.96|396.85|394.85|6
1721556610000|2024-07-21 10:10:10|396.85|394.85|396.83|394.83|396.87|394.87|396.83|394.83|6
1721556620000|2024-07-21 10:10:20|396.82|394.82|396.95|394.95|397|395|396.81|394.81|15
1721556630000|2024-07-21 10:10:30|396.94|394.94|396.82|394.82|396.94|394.94|396.81|394.81|16
1721556640000|2024-07-21 10:10:40|396.81|394.81|396.84|394.84|396.87|394.87|396.77|394.77|13
1721556650000|2024-07-21 10:10:50|396.85|394.85|396.83|394.83|396.96|394.96|396.83|394.83|15
1721556660000|2024-07-21 10:11:00|396.81|394.81|396.65|394.65|396.85|394.85|396.65|394.65|17
1721556670000|2024-07-21 10:11:10|396.64|394.64|396.64|394.64|396.65|394.65|396.64|394.64|5
1721556680000|2024-07-21 10:11:20|396.63|394.63|396.62|394.62|396.63|394.63|396.6|394.6|3
1721556700000|2024-07-21 10:11:40|396.65|394.65|396.75|394.75|396.78|394.78|396.65|394.65|3
1721556710000|2024-07-21 10:11:50|396.74|394.74|396.75|394.75|396.77|394.77|396.72|394.72|10
1721556720000|2024-07-21 10:12:00|396.77|394.77|396.72|394.72|396.8|394.8|396.72|394.72|10
1721556730000|2024-07-21 10:12:10|396.73|394.73|396.79|394.79|396.79|394.79|396.73|394.73|7
1721556740000|2024-07-21 10:12:20|396.8|394.8|396.79|394.79|396.8|394.8|396.76|394.76|8
1721556750000|2024-07-21 10:12:30|396.8|394.8|396.77|394.77|396.82|394.82|396.77|394.77|11
1721556760000|2024-07-21 10:12:40|396.76|394.76|396.84|394.84|396.84|394.84|396.76|394.76|9
1721556770000|2024-07-21 10:12:50|396.8|394.8|396.93|394.93|396.95|394.95|396.76|394.76|22
1721556780000|2024-07-21 10:13:00|396.94|394.94|396.94|394.94|396.99|394.99|396.94|394.94|7
1721556790000|2024-07-21 10:13:10|396.95|394.95|396.97|394.97|396.98|394.98|396.94|394.94|9
1721556800000|2024-07-21 10:13:20|396.96|394.96|396.87|394.87|396.97|394.97|396.87|394.87|9
1721556810000|2024-07-21 10:13:30|396.83|394.83|396.75|394.75|396.83|394.83|396.75|394.75|7
1721556820000|2024-07-21 10:13:40|396.67|394.67|396.56|394.56|396.69|394.69|396.56|394.56|14
1721556830000|2024-07-21 10:13:50|396.57|394.57|396.56|394.56|396.59|394.59|396.56|394.56|9
1721556840000|2024-07-21 10:14:00|396.57|394.57|396.72|394.72|396.75|394.75|396.56|394.56|18
1721556850000|2024-07-21 10:14:10|396.75|394.75|396.76|394.76|396.79|394.79|396.7|394.7|15
1721556860000|2024-07-21 10:14:20|396.81|394.81|396.63|394.63|396.81|394.81|396.61|394.61|7
1721556870000|2024-07-21 10:14:30|396.59|394.59|396.63|394.63|396.63|394.63|396.56|394.56|11
1721556880000|2024-07-21 10:14:40|396.64|394.64|396.63|394.63|396.73|394.73|396.6|394.6|19
1721556890000|2024-07-21 10:14:50|396.64|394.64|396.72|394.72|396.72|394.72|396.64|394.64|11
1721556900000|2024-07-21 10:15:00|396.68|394.68|396.63|394.63|396.73|394.73|396.63|394.63|16
1721556910000|2024-07-21 10:15:10|396.61|394.61|396.63|394.63|396.66|394.66|396.59|394.59|10
1721556920000|2024-07-21 10:15:20|396.6|394.6|396.39|394.39|396.6|394.6|396.39|394.39|6
1721556940000|2024-07-21 10:15:40|396.44|394.44|396.43|394.43|396.49|394.49|396.42|394.42|4
1721556950000|2024-07-21 10:15:50|396.44|394.44|396.52|394.52|396.52|394.52|396.39|394.39|9
1721556960000|2024-07-21 10:16:00|396.45|394.45|396.42|394.42|396.53|394.53|396.4|394.4|17
1721556970000|2024-07-21 10:16:10|396.41|394.41|396.31|394.31|396.43|394.43|396.28|394.28|17
1721556990000|2024-07-21 10:16:30|396.28|394.28|396.43|394.43|396.43|394.43|396.25|394.25|7
1721557000000|2024-07-21 10:16:40|396.35|394.35|396.25|394.25|396.36|394.36|396.24|394.24|7
1721557010000|2024-07-21 10:16:50|396.24|394.24|396.14|394.14|396.26|394.26|396.13|394.13|10
1721557020000|2024-07-21 10:17:00|396.15|394.15|396.09|394.09|396.15|394.15|396.09|394.09|10
1721557030000|2024-07-21 10:17:10|396.08|394.08|396.05|394.05|396.09|394.09|396.05|394.05|4
1721557040000|2024-07-21 10:17:20|396.1|394.1|396.29|394.29|396.3|394.3|396.1|394.1|6
1721557050000|2024-07-21 10:17:30|396.3|394.3|396.33|394.33|396.55|394.55|396.29|394.29|25
1721557060000|2024-07-21 10:17:40|396.34|394.34|396.42|394.42|396.48|394.48|396.34|394.34|20
1721557070000|2024-07-21 10:17:50|396.39|394.39|396.46|394.46|396.46|394.46|396.29|394.29|20
1721557080000|2024-07-21 10:18:00|396.41|394.41|396.4|394.4|396.44|394.44|396.38|394.38|7
1721557090000|2024-07-21 10:18:10|396.37|394.37|396.36|394.36|396.44|394.44|396.33|394.33|15
1721557100000|2024-07-21 10:18:20|396.34|394.34|396.31|394.31|396.38|394.38|396.3|394.3|13
1721557110000|2024-07-21 10:18:30|396.33|394.33|396.34|394.34|396.34|394.34|396.27|394.27|11
1721557120000|2024-07-21 10:18:40|396.36|394.36|396.27|394.27|396.36|394.36|396.27|394.27|10
1721557130000|2024-07-21 10:18:50|396.29|394.29|396.17|394.17|396.31|394.31|396.17|394.17|21
1721557140000|2024-07-21 10:19:00|396.16|394.16|395.99|393.99|396.16|394.16|395.99|393.99|13
1721557150000|2024-07-21 10:19:10|395.97|393.97|395.95|393.95|395.99|393.99|395.93|393.93|8
1721557160000|2024-07-21 10:19:20|395.94|393.94|395.69|393.69|395.95|393.95|395.69|393.69|11
1721557170000|2024-07-21 10:19:30|395.68|393.68|395.61|393.61|395.68|393.68|395.61|393.61|4
1721557180000|2024-07-21 10:19:40|395.58|393.58|395.61|393.61|395.61|393.61|395.58|393.58|4
1721557190000|2024-07-21 10:19:50|395.58|393.58|395.52|393.52|395.58|393.58|395.51|393.51|6
1721557200000|2024-07-21 10:20:00|395.51|393.51|395.63|393.63|395.63|393.63|395.44|393.44|12
1721557210000|2024-07-21 10:20:10|395.62|393.62|395.75|393.75|395.75|393.75|395.61|393.61|21
1721557220000|2024-07-21 10:20:20|395.77|393.77|395.94|393.94|395.98|393.98|395.77|393.77|13
1721557230000|2024-07-21 10:20:30|395.96|393.96|395.96|393.96|396|394|395.96|393.96|18
1721557240000|2024-07-21 10:20:40|395.9|393.9|395.91|393.91|395.94|393.94|395.86|393.86|17
1721557250000|2024-07-21 10:20:50|395.9|393.9|395.91|393.91|395.96|393.96|395.9|393.9|17
1721557260000|2024-07-21 10:21:00|395.92|393.92|395.9|393.9|396.05|394.05|395.9|393.9|17
1721557270000|2024-07-21 10:21:10|395.92|393.92|396|394|396|394|395.89|393.89|15
1721557280000|2024-07-21 10:21:20|396.02|394.02|395.94|393.94|396.06|394.06|395.93|393.93|16
1721557290000|2024-07-21 10:21:30|395.93|393.93|396.03|394.03|396.03|394.03|395.86|393.86|19
1721557300000|2024-07-21 10:21:40|396.04|394.04|396.34|394.34|396.37|394.37|396.04|394.04|22
1721557310000|2024-07-21 10:21:50|396.33|394.33|396.09|394.09|396.33|394.33|396.08|394.08|20
1721557320000|2024-07-21 10:22:00|396.08|394.08|396.09|394.09|396.14|394.14|396.06|394.06|20
1721557330000|2024-07-21 10:22:10|396.08|394.08|396.01|394.01|396.08|394.08|396.01|394.01|5
1721557340000|2024-07-21 10:22:20|396.02|394.02|396.08|394.08|396.14|394.14|396.02|394.02|15
1721557350000|2024-07-21 10:22:30|396.07|394.07|396.14|394.14|396.18|394.18|396.07|394.07|10
1721557360000|2024-07-21 10:22:40|396.18|394.18|396.1|394.1|396.18|394.18|396.1|394.1|13
1721557370000|2024-07-21 10:22:50|396.12|394.12|396.13|394.13|396.16|394.16|396.1|394.1|12
1721557380000|2024-07-21 10:23:00|396.12|394.12|395.95|393.95|396.12|394.12|395.95|393.95|20
1721557390000|2024-07-21 10:23:10|395.97|393.97|395.9|393.9|396.05|394.05|395.88|393.88|20
1721557400000|2024-07-21 10:23:20|395.88|393.88|395.93|393.93|395.96|393.96|395.86|393.86|21
1721557410000|2024-07-21 10:23:30|395.91|393.91|395.9|393.9|395.91|393.91|395.85|393.85|18
1721557420000|2024-07-21 10:23:40|395.89|393.89|395.87|393.87|395.89|393.89|395.84|393.84|12
1721557430000|2024-07-21 10:23:50|395.86|393.86|396.02|394.02|396.03|394.03|395.86|393.86|18
1721557440000|2024-07-21 10:24:00|396.01|394.01|395.93|393.93|396.01|394.01|395.86|393.86|19
1721557450000|2024-07-21 10:24:10|395.89|393.89|395.87|393.87|395.93|393.93|395.82|393.82|19
1721557460000|2024-07-21 10:24:20|395.86|393.86|395.87|393.87|395.9|393.9|395.84|393.84|10
1721557470000|2024-07-21 10:24:30|395.86|393.86|395.82|393.82|395.86|393.86|395.77|393.77|17
1721557480000|2024-07-21 10:24:40|395.79|393.79|395.79|393.79|395.84|393.84|395.74|393.74|20
1721557490000|2024-07-21 10:24:50|395.82|393.82|395.74|393.74|395.82|393.82|395.73|393.73|14
1721557500000|2024-07-21 10:25:00|395.75|393.75|395.76|393.76|395.81|393.81|395.74|393.74|23
1721557510000|2024-07-21 10:25:10|395.79|393.79|395.8|393.8|395.8|393.8|395.74|393.74|14
1721557520000|2024-07-21 10:25:20|395.79|393.79|395.74|393.74|395.79|393.79|395.73|393.73|14
1721557530000|2024-07-21 10:25:30|395.73|393.73|395.85|393.85|395.97|393.97|395.73|393.73|23
1721557540000|2024-07-21 10:25:40|395.86|393.86|395.83|393.83|395.91|393.91|395.83|393.83|21
1721557550000|2024-07-21 10:25:50|395.84|393.84|395.81|393.81|395.84|393.84|395.81|393.81|10
1721557560000|2024-07-21 10:26:00|395.82|393.82|395.81|393.81|395.85|393.85|395.81|393.81|9
1721557570000|2024-07-21 10:26:10|395.82|393.82|395.94|393.94|395.94|393.94|395.82|393.82|9
1721557580000|2024-07-21 10:26:20|395.95|393.95|396.04|394.04|396.04|394.04|395.9|393.9|14
1721557590000|2024-07-21 10:26:30|396.08|394.08|396|394|396.08|394.08|395.98|393.98|13
1721557600000|2024-07-21 10:26:40|396.02|394.02|396.06|394.06|396.06|394.06|396.01|394.01|9
1721557610000|2024-07-21 10:26:50|396.07|394.07|395.99|393.99|396.07|394.07|395.96|393.96|13
1721557620000|2024-07-21 10:27:00|395.96|393.96|395.93|393.93|395.98|393.98|395.92|393.92|13
1721557630000|2024-07-21 10:27:10|395.95|393.95|396.18|394.18|396.2|394.2|395.95|393.95|13
1721557640000|2024-07-21 10:27:20|396.17|394.17|396|394|396.19|394.19|396|394|16
1721557650000|2024-07-21 10:27:30|396.03|394.03|396.03|394.03|396.05|394.05|395.99|393.99|10
1721557660000|2024-07-21 10:27:40|395.98|393.98|395.94|393.94|396|394|395.94|393.94|10
1721557670000|2024-07-21 10:27:50|395.95|393.95|395.96|393.96|395.99|393.99|395.94|393.94|16
1721557680000|2024-07-21 10:28:00|395.98|393.98|395.94|393.94|396.01|394.01|395.94|393.94|12
1721557690000|2024-07-21 10:28:10|395.95|393.95|395.95|393.95|396|394|395.94|393.94|14
1721557700000|2024-07-21 10:28:20|395.98|393.98|395.98|393.98|395.98|393.98|395.94|393.94|10
1721557710000|2024-07-21 10:28:30|395.95|393.95|395.94|393.94|396.01|394.01|395.92|393.92|18
1721557720000|2024-07-21 10:28:40|395.92|393.92|395.78|393.78|395.92|393.92|395.76|393.76|13
1721557730000|2024-07-21 10:28:50|395.79|393.79|395.78|393.78|395.82|393.82|395.77|393.77|14
1721557740000|2024-07-21 10:29:00|395.77|393.77|395.63|393.63|395.78|393.78|395.63|393.63|12
1721557770000|2024-07-21 10:29:30|395.69|393.69|395.64|393.64|395.69|393.69|395.64|393.64|4
1721557780000|2024-07-21 10:29:40|395.65|393.65|395.73|393.73|395.73|393.73|395.64|393.64|9
1721557790000|2024-07-21 10:29:50|395.76|393.76|395.83|393.83|395.89|393.89|395.74|393.74|21
1721557800000|2024-07-21 10:30:00|395.82|393.82|395.78|393.78|395.84|393.84|395.76|393.76|18
1721557810000|2024-07-21 10:30:10|395.77|393.77|395.7|393.7|395.77|393.77|395.69|393.69|10
1721557820000|2024-07-21 10:30:20|395.71|393.71|395.73|393.73|395.73|393.73|395.68|393.68|11
1721557830000|2024-07-21 10:30:30|395.74|393.74|395.72|393.72|395.83|393.83|395.72|393.72|21
1721557840000|2024-07-21 10:30:40|395.71|393.71|395.59|393.59|395.72|393.72|395.59|393.59|14
1721557850000|2024-07-21 10:30:50|395.56|393.56|395.47|393.47|395.56|393.56|395.47|393.47|8
1721557860000|2024-07-21 10:31:00|395.5|393.5|395.48|393.48|395.5|393.5|395.47|393.47|7
1721557870000|2024-07-21 10:31:10|395.45|393.45|395.55|393.55|395.55|393.55|395.45|393.45|4
1721557880000|2024-07-21 10:31:20|395.57|393.57|395.46|393.46|395.57|393.57|395.46|393.46|8
1721557890000|2024-07-21 10:31:30|395.4|393.4|395.41|393.41|395.41|393.41|395.4|393.4|2
1721557900000|2024-07-21 10:31:40|395.43|393.43|395.28|393.28|395.43|393.43|395.25|393.25|5
1721557910000|2024-07-21 10:31:50|395.31|393.31|395.37|393.37|395.37|393.37|395.31|393.31|11
1721557920000|2024-07-21 10:32:00|395.43|393.43|395.42|393.42|395.44|393.44|395.37|393.37|18
1721557930000|2024-07-21 10:32:10|395.41|393.41|395.42|393.42|395.47|393.47|395.41|393.41|15
1721557940000|2024-07-21 10:32:20|395.41|393.41|395.41|393.41|395.46|393.46|395.4|393.4|16
1721557950000|2024-07-21 10:32:30|395.44|393.44|395.4|393.4|395.44|393.44|395.38|393.38|12
1721557960000|2024-07-21 10:32:40|395.39|393.39|395.3|393.3|395.39|393.39|395.29|393.29|12
1721557970000|2024-07-21 10:32:50|395.29|393.29|395.39|393.39|395.44|393.44|395.29|393.29|14
1721557980000|2024-07-21 10:33:00|395.37|393.37|395.46|393.46|395.46|393.46|395.37|393.37|9
1721557990000|2024-07-21 10:33:10|395.45|393.45|395.43|393.43|395.46|393.46|395.34|393.34|15
1721558000000|2024-07-21 10:33:20|395.44|393.44|395.44|393.44|395.45|393.45|395.4|393.4|12
1721558010000|2024-07-21 10:33:30|395.41|393.41|395.32|393.32|395.41|393.41|395.28|393.28|18
1721558020000|2024-07-21 10:33:40|395.31|393.31|395.41|393.41|395.43|393.43|395.31|393.31|8
1721558030000|2024-07-21 10:33:50|395.39|393.39|395.44|393.44|395.45|393.45|395.37|393.37|12
1721558040000|2024-07-21 10:34:00|395.43|393.43|395.52|393.52|395.57|393.57|395.41|393.41|10
1721558050000|2024-07-21 10:34:10|395.5|393.5|395.63|393.63|395.65|393.65|395.47|393.47|14
1721558060000|2024-07-21 10:34:20|395.61|393.61|395.78|393.78|395.78|393.78|395.61|393.61|12
1721558070000|2024-07-21 10:34:30|395.8|393.8|395.84|393.84|395.85|393.85|395.8|393.8|9
1721558080000|2024-07-21 10:34:40|395.85|393.85|395.72|393.72|395.85|393.85|395.72|393.72|10
1721558090000|2024-07-21 10:34:50|395.69|393.69|395.65|393.65|395.7|393.7|395.65|393.65|13
1721558100000|2024-07-21 10:35:00|395.66|393.66|395.62|393.62|395.67|393.67|395.6|393.6|16
1721558110000|2024-07-21 10:35:10|395.6|393.6|395.63|393.63|395.67|393.67|395.59|393.59|16
1721558120000|2024-07-21 10:35:20|395.65|393.65|395.68|393.68|395.68|393.68|395.61|393.61|15
1721558130000|2024-07-21 10:35:30|395.63|393.63|395.57|393.57|395.66|393.66|395.57|393.57|5
1721558140000|2024-07-21 10:35:40|395.56|393.56|395.84|393.84|395.84|393.84|395.56|393.56|17
1721558150000|2024-07-21 10:35:50|395.87|393.87|395.96|393.96|395.99|393.99|395.87|393.87|11
1721558160000|2024-07-21 10:36:00|395.97|393.97|395.97|393.97|396|394|395.96|393.96|12
1721558170000|2024-07-21 10:36:10|395.99|393.99|396.01|394.01|396.03|394.03|395.99|393.99|12
1721558180000|2024-07-21 10:36:20|396|394|396.09|394.09|396.1|394.1|395.94|393.94|12
1721558190000|2024-07-21 10:36:30|396.11|394.11|396.09|394.09|396.11|394.11|396.09|394.09|2
1721558200000|2024-07-21 10:36:40|396.04|394.04|396.04|394.04|396.04|394.04|396.03|394.03|3
1721558210000|2024-07-21 10:36:50|396.03|394.03|396.15|394.15|396.17|394.17|396.03|394.03|10
1721558220000|2024-07-21 10:37:00|396.14|394.14|396.06|394.06|396.14|394.14|396.06|394.06|6
1721558230000|2024-07-21 10:37:10|396.07|394.07|396.08|394.08|396.09|394.09|396.07|394.07|3
1721558240000|2024-07-21 10:37:20|396.06|394.06|396.05|394.05|396.06|394.06|396.05|394.05|4
1721558250000|2024-07-21 10:37:30|396.06|394.06|396.21|394.21|396.21|394.21|396.06|394.06|18
1721558260000|2024-07-21 10:37:40|396.22|394.22|396.29|394.29|396.29|394.29|396.2|394.2|6
1721558290000|2024-07-21 10:38:10|396.3|394.3|396.33|394.33|396.33|394.33|396.3|394.3|3
1721558300000|2024-07-21 10:38:20|396.32|394.32|396.51|394.51|396.53|394.53|396.32|394.32|10
1721558310000|2024-07-21 10:38:30|396.5|394.5|396.42|394.42|396.5|394.5|396.36|394.36|8
1721558320000|2024-07-21 10:38:40|396.37|394.37|396.25|394.25|396.38|394.38|396.25|394.25|14
1721558330000|2024-07-21 10:38:50|396.26|394.26|395.97|393.97|396.26|394.26|395.97|393.97|13
1721558340000|2024-07-21 10:39:00|395.96|393.96|395.97|393.97|395.97|393.97|395.95|393.95|8
1721558350000|2024-07-21 10:39:10|395.95|393.95|395.89|393.89|395.95|393.95|395.86|393.86|5
1721558360000|2024-07-21 10:39:20|395.84|393.84|395.82|393.82|395.84|393.84|395.82|393.82|2
1721558380000|2024-07-21 10:39:40|395.78|393.78|395.87|393.87|395.87|393.87|395.77|393.77|10
1721558390000|2024-07-21 10:39:50|395.86|393.86|395.82|393.82|395.87|393.87|395.79|393.79|16
1721558400000|2024-07-21 10:40:00|395.81|393.81|395.7|393.7|395.81|393.81|395.7|393.7|15
1721558410000|2024-07-21 10:40:10|395.72|393.72|395.74|393.74|395.74|393.74|395.66|393.66|18
1721558420000|2024-07-21 10:40:20|395.73|393.73|395.72|393.72|395.77|393.77|395.72|393.72|13
1721558430000|2024-07-21 10:40:30|395.69|393.69|395.73|393.73|395.8|393.8|395.68|393.68|11
1721558440000|2024-07-21 10:40:40|395.74|393.74|395.83|393.83|395.84|393.84|395.74|393.74|12
1721558450000|2024-07-21 10:40:50|395.84|393.84|395.8|393.8|395.84|393.84|395.8|393.8|10
1721558460000|2024-07-21 10:41:00|395.85|393.85|395.75|393.75|395.85|393.85|395.74|393.74|21
1721558470000|2024-07-21 10:41:10|395.76|393.76|395.77|393.77|395.78|393.78|395.7|393.7|16
1721558480000|2024-07-21 10:41:20|395.76|393.76|395.7|393.7|395.76|393.76|395.69|393.69|12
1721558490000|2024-07-21 10:41:30|395.71|393.71|395.72|393.72|395.72|393.72|395.7|393.7|13
1721558500000|2024-07-21 10:41:40|395.7|393.7|395.7|393.7|395.72|393.72|395.7|393.7|10
1721558510000|2024-07-21 10:41:50|395.69|393.69|395.7|393.7|395.7|393.7|395.69|393.69|4
1721558520000|2024-07-21 10:42:00|395.71|393.71|395.72|393.72|395.72|393.72|395.7|393.7|9
1721558530000|2024-07-21 10:42:10|395.7|393.7|395.73|393.73|395.77|393.77|395.69|393.69|13
1721558540000|2024-07-21 10:42:20|395.74|393.74|395.83|393.83|395.87|393.87|395.72|393.72|16
1721558550000|2024-07-21 10:42:30|395.85|393.85|395.96|393.96|395.97|393.97|395.84|393.84|13
1721558560000|2024-07-21 10:42:40|395.97|393.97|396.01|394.01|396.03|394.03|395.96|393.96|11
1721558570000|2024-07-21 10:42:50|396|394|396.06|394.06|396.09|394.09|395.94|393.94|10
1721558580000|2024-07-21 10:43:00|396.07|394.07|396.11|394.11|396.16|394.16|396.07|394.07|8
1721558590000|2024-07-21 10:43:10|396.12|394.12|396.22|394.22|396.23|394.23|396.12|394.12|12
1721558600000|2024-07-21 10:43:20|396.21|394.21|396.26|394.26|396.26|394.26|396.21|394.21|9
1721558610000|2024-07-21 10:43:30|396.25|394.25|396.23|394.23|396.27|394.27|396.18|394.18|11
1721558620000|2024-07-21 10:43:40|396.22|394.22|396.22|394.22|396.27|394.27|396.2|394.2|15
1721558630000|2024-07-21 10:43:50|396.24|394.24|396.28|394.28|396.28|394.28|396.24|394.24|3
1721558640000|2024-07-21 10:44:00|396.29|394.29|396.23|394.23|396.3|394.3|396.18|394.18|11
1721558650000|2024-07-21 10:44:10|396.19|394.19|396.24|394.24|396.24|394.24|396.15|394.15|22
1721558660000|2024-07-21 10:44:20|396.25|394.25|396.36|394.36|396.37|394.37|396.25|394.25|8
1721558670000|2024-07-21 10:44:30|396.38|394.38|396.42|394.42|396.43|394.43|396.35|394.35|8
1721558680000|2024-07-21 10:44:40|396.36|394.36|396.34|394.34|396.36|394.36|396.33|394.33|9
1721558690000|2024-07-21 10:44:50|396.33|394.33|396.38|394.38|396.42|394.42|396.33|394.33|16
1721558700000|2024-07-21 10:45:00|396.37|394.37|396.3|394.3|396.37|394.37|396.29|394.29|15
1721558710000|2024-07-21 10:45:10|396.29|394.29|396.29|394.29|396.33|394.33|396.29|394.29|11
1721558720000|2024-07-21 10:45:20|396.27|394.27|396.19|394.19|396.27|394.27|396.16|394.16|22
1721558730000|2024-07-21 10:45:30|396.17|394.17|396.21|394.21|396.22|394.22|396.16|394.16|15
1721558740000|2024-07-21 10:45:40|396.22|394.22|396.23|394.23|396.26|394.26|396.19|394.19|20
1721558750000|2024-07-21 10:45:50|396.22|394.22|396.09|394.09|396.23|394.23|396.09|394.09|9
1721558760000|2024-07-21 10:46:00|396.08|394.08|396.02|394.02|396.13|394.13|396.01|394.01|11
1721558770000|2024-07-21 10:46:10|396.01|394.01|395.85|393.85|396.01|394.01|395.85|393.85|12
1721558780000|2024-07-21 10:46:20|395.84|393.84|395.79|393.79|395.84|393.84|395.76|393.76|6
1721558790000|2024-07-21 10:46:30|395.75|393.75|395.7|393.7|395.79|393.79|395.59|393.59|19
1721558800000|2024-07-21 10:46:40|395.73|393.73|395.8|393.8|395.8|393.8|395.71|393.71|16
1721558810000|2024-07-21 10:46:50|395.82|393.82|395.67|393.67|395.83|393.83|395.67|393.67|11
1721558820000|2024-07-21 10:47:00|395.66|393.66|395.69|393.69|395.69|393.69|395.56|393.56|11
1721558830000|2024-07-21 10:47:10|395.68|393.68|395.9|393.9|395.9|393.9|395.68|393.68|15
1721558840000|2024-07-21 10:47:20|395.84|393.84|395.86|393.86|395.9|393.9|395.84|393.84|13
1721558850000|2024-07-21 10:47:30|395.85|393.85|395.86|393.86|395.88|393.88|395.8|393.8|14
1721558860000|2024-07-21 10:47:40|395.85|393.85|395.89|393.89|395.91|393.91|395.85|393.85|9
1721558870000|2024-07-21 10:47:50|395.85|393.85|395.84|393.84|395.88|393.88|395.82|393.82|13
1721558880000|2024-07-21 10:48:00|395.88|393.88|395.87|393.87|395.94|393.94|395.87|393.87|8
1721558890000|2024-07-21 10:48:10|395.86|393.86|395.83|393.83|395.94|393.94|395.83|393.83|11
1721558900000|2024-07-21 10:48:20|395.82|393.82|395.85|393.85|395.92|393.92|395.79|393.79|18
1721558910000|2024-07-21 10:48:30|395.86|393.86|395.8|393.8|395.93|393.93|395.8|393.8|14
1721558920000|2024-07-21 10:48:40|395.84|393.84|395.8|393.8|395.84|393.84|395.72|393.72|15
1721558930000|2024-07-21 10:48:50|395.73|393.73|395.65|393.65|395.73|393.73|395.65|393.65|4
1721558940000|2024-07-21 10:49:00|395.68|393.68|395.65|393.65|395.74|393.74|395.62|393.62|15
1721558950000|2024-07-21 10:49:10|395.64|393.64|395.67|393.67|395.69|393.69|395.64|393.64|6
1721558960000|2024-07-21 10:49:20|395.68|393.68|395.69|393.69|395.7|393.7|395.64|393.64|13
1721558970000|2024-07-21 10:49:30|395.7|393.7|395.64|393.64|395.7|393.7|395.59|393.59|18
1721558980000|2024-07-21 10:49:40|395.63|393.63|395.63|393.63|395.68|393.68|395.63|393.63|14
1721558990000|2024-07-21 10:49:50|395.62|393.62|395.6|393.6|395.67|393.67|395.6|393.6|12
1721559000000|2024-07-21 10:50:00|395.59|393.59|395.65|393.65|395.66|393.66|395.58|393.58|19
1721559010000|2024-07-21 10:50:10|395.64|393.64|395.6|393.6|395.73|393.73|395.6|393.6|17
1721559020000|2024-07-21 10:50:20|395.61|393.61|395.56|393.56|395.64|393.64|395.56|393.56|15
1721559030000|2024-07-21 10:50:30|395.57|393.57|395.59|393.59|395.61|393.61|395.56|393.56|14
1721559040000|2024-07-21 10:50:40|395.6|393.6|395.64|393.64|395.64|393.64|395.57|393.57|13
1721559050000|2024-07-21 10:50:50|395.63|393.63|395.71|393.71|395.71|393.71|395.63|393.63|11
1721559060000|2024-07-21 10:51:00|395.7|393.7|395.59|393.59|395.7|393.7|395.59|393.59|13
1721559070000|2024-07-21 10:51:10|395.6|393.6|395.6|393.6|395.6|393.6|395.58|393.58|9
1721559080000|2024-07-21 10:51:20|395.61|393.61|395.63|393.63|395.65|393.65|395.61|393.61|5
1721559090000|2024-07-21 10:51:30|395.62|393.62|395.76|393.76|395.8|393.8|395.62|393.62|14
1721559100000|2024-07-21 10:51:40|395.75|393.75|395.68|393.68|395.76|393.76|395.68|393.68|14
1721559110000|2024-07-21 10:51:50|395.67|393.67|395.71|393.71|395.72|393.72|395.67|393.67|12
1721559120000|2024-07-21 10:52:00|395.7|393.7|395.7|393.7|395.72|393.72|395.69|393.69|9
1721559130000|2024-07-21 10:52:10|395.69|393.69|395.64|393.64|395.69|393.69|395.62|393.62|7
1721559140000|2024-07-21 10:52:20|395.63|393.63|395.69|393.69|395.7|393.7|395.63|393.63|16
1721559150000|2024-07-21 10:52:30|395.72|393.72|395.7|393.7|395.72|393.72|395.69|393.69|5
1721559160000|2024-07-21 10:52:40|395.69|393.69|395.79|393.79|395.8|393.8|395.69|393.69|8
1721559170000|2024-07-21 10:52:50|395.83|393.83|395.73|393.73|395.83|393.83|395.73|393.73|6
1721559180000|2024-07-21 10:53:00|395.74|393.74|395.72|393.72|395.74|393.74|395.72|393.72|9
1721559190000|2024-07-21 10:53:10|395.71|393.71|395.74|393.74|395.74|393.74|395.69|393.69|11
1721559200000|2024-07-21 10:53:20|395.73|393.73|395.71|393.71|395.74|393.74|395.71|393.71|5
1721559210000|2024-07-21 10:53:30|395.7|393.7|395.61|393.61|395.72|393.72|395.61|393.61|10
1721559220000|2024-07-21 10:53:40|395.63|393.63|395.63|393.63|395.64|393.64|395.61|393.61|4
1721559230000|2024-07-21 10:53:50|395.62|393.62|395.7|393.7|395.7|393.7|395.62|393.62|8
1721559240000|2024-07-21 10:54:00|395.69|393.69|395.72|393.72|395.74|393.74|395.59|393.59|13
1721559250000|2024-07-21 10:54:10|395.74|393.74|395.76|393.76|395.76|393.76|395.72|393.72|10
1721559260000|2024-07-21 10:54:20|395.78|393.78|395.89|393.89|395.9|393.9|395.78|393.78|6
1721559280000|2024-07-21 10:54:40|395.91|393.91|395.78|393.78|395.91|393.91|395.78|393.78|8
1721559290000|2024-07-21 10:54:50|395.77|393.77|395.7|393.7|395.78|393.78|395.7|393.7|13
1721559300000|2024-07-21 10:55:00|395.68|393.68|395.52|393.52|395.68|393.68|395.5|393.5|9
1721559310000|2024-07-21 10:55:10|395.49|393.49|395.49|393.49|395.49|393.49|395.49|393.49|1
1721559320000|2024-07-21 10:55:20|395.44|393.44|395.31|393.31|395.44|393.44|395.3|393.3|6
1721559330000|2024-07-21 10:55:30|395.29|393.29|395.31|393.31|395.31|393.31|395.29|393.29|4
1721559340000|2024-07-21 10:55:40|395.34|393.34|395.38|393.38|395.38|393.38|395.34|393.34|6
1721559350000|2024-07-21 10:55:50|395.42|393.42|395.4|393.4|395.47|393.47|395.35|393.35|13
1721559360000|2024-07-21 10:56:00|395.38|393.38|395.44|393.44|395.49|393.49|395.38|393.38|17
1721559370000|2024-07-21 10:56:10|395.43|393.43|395.48|393.48|395.55|393.55|395.42|393.42|18
1721559380000|2024-07-21 10:56:20|395.49|393.49|395.47|393.47|395.51|393.51|395.46|393.46|11
1721559390000|2024-07-21 10:56:30|395.46|393.46|395.47|393.47|395.5|393.5|395.45|393.45|11
1721559400000|2024-07-21 10:56:40|395.51|393.51|395.43|393.43|395.51|393.51|395.41|393.41|10
1721559410000|2024-07-21 10:56:50|395.44|393.44|395.44|393.44|395.46|393.46|395.42|393.42|12
1721559420000|2024-07-21 10:57:00|395.43|393.43|395.43|393.43|395.46|393.46|395.42|393.42|12
1721559430000|2024-07-21 10:57:10|395.42|393.42|395.41|393.41|395.47|393.47|395.38|393.38|18
1721559440000|2024-07-21 10:57:20|395.42|393.42|395.6|393.6|395.6|393.6|395.41|393.41|18
1721559450000|2024-07-21 10:57:30|395.55|393.55|395.46|393.46|395.56|393.56|395.46|393.46|9
1721559460000|2024-07-21 10:57:40|395.47|393.47|395.5|393.5|395.52|393.52|395.46|393.46|15
1721559470000|2024-07-21 10:57:50|395.49|393.49|395.44|393.44|395.49|393.49|395.43|393.43|12
1721559480000|2024-07-21 10:58:00|395.43|393.43|395.41|393.41|395.44|393.44|395.39|393.39|13
1721559490000|2024-07-21 10:58:10|395.4|393.4|395.39|393.39|395.45|393.45|395.36|393.36|12
1721559500000|2024-07-21 10:58:20|395.38|393.38|395.37|393.37|395.44|393.44|395.37|393.37|10
1721559510000|2024-07-21 10:58:30|395.34|393.34|395.22|393.22|395.34|393.34|395.22|393.22|5
1721559520000|2024-07-21 10:58:40|395.19|393.19|395.17|393.17|395.19|393.19|395.17|393.17|2
1721559540000|2024-07-21 10:59:00|395.18|393.18|395.18|393.18|395.22|393.22|395.12|393.12|17
1721559550000|2024-07-21 10:59:10|395.17|393.17|395.17|393.17|395.21|393.21|395.16|393.16|12
1721559560000|2024-07-21 10:59:20|395.19|393.19|395.19|393.19|395.22|393.22|395.16|393.16|17
1721559570000|2024-07-21 10:59:30|395.14|393.14|395.12|393.12|395.19|393.19|395.11|393.11|11
1721559580000|2024-07-21 10:59:40|395.11|393.11|395.02|393.02|395.14|393.14|395.01|393.01|13
1721559590000|2024-07-21 10:59:50|395.01|393.01|395.02|393.02|395.04|393.04|394.99|392.99|4
1721559600000|2024-07-21 11:00:00|395.03|393.03|394.97|392.97|395.06|393.06|394.89|392.89|17
1721559610000|2024-07-21 11:00:10|394.99|392.99|395.11|393.11|395.11|393.11|394.97|392.97|20
1721559620000|2024-07-21 11:00:20|395.1|393.1|395.01|393.01|395.1|393.1|395|393|17
1721559630000|2024-07-21 11:00:30|395.02|393.02|395.25|393.25|395.26|393.26|395.02|393.02|14
1721559640000|2024-07-21 11:00:40|395.27|393.27|395.18|393.18|395.3|393.3|395.17|393.17|7
1721559650000|2024-07-21 11:00:50|395.22|393.22|395.15|393.15|395.24|393.24|395.15|393.15|20
1721559660000|2024-07-21 11:01:00|395.14|393.14|395.33|393.33|395.33|393.33|395.14|393.14|14
1721559670000|2024-07-21 11:01:10|395.38|393.38|395.36|393.36|395.38|393.38|395.35|393.35|5
1721559680000|2024-07-21 11:01:20|395.35|393.35|395.36|393.36|395.39|393.39|395.35|393.35|13
1721559690000|2024-07-21 11:01:30|395.39|393.39|395.27|393.27|395.4|393.4|395.27|393.27|14
1721559700000|2024-07-21 11:01:40|395.26|393.26|395.15|393.15|395.26|393.26|395.15|393.15|9
1721559710000|2024-07-21 11:01:50|395.16|393.16|395.25|393.25|395.3|393.3|395.13|393.13|19
1721559720000|2024-07-21 11:02:00|395.27|393.27|395.24|393.24|395.28|393.28|395.22|393.22|15
1721559730000|2024-07-21 11:02:10|395.23|393.23|395.22|393.22|395.28|393.28|395.22|393.22|7
1721559740000|2024-07-21 11:02:20|395.26|393.26|395.3|393.3|395.31|393.31|395.16|393.16|12
1721559750000|2024-07-21 11:02:30|395.28|393.28|395.24|393.24|395.32|393.32|395.24|393.24|14
1721559760000|2024-07-21 11:02:40|395.19|393.19|395.23|393.23|395.29|393.29|395.19|393.19|12
1721559770000|2024-07-21 11:02:50|395.25|393.25|395.22|393.22|395.3|393.3|395.22|393.22|13
1721559780000|2024-07-21 11:03:00|395.2|393.2|395.15|393.15|395.2|393.2|395.15|393.15|14
1721559790000|2024-07-21 11:03:10|395.17|393.17|395.23|393.23|395.23|393.23|395.15|393.15|9
1721559800000|2024-07-21 11:03:20|395.28|393.28|395.3|393.3|395.32|393.32|395.23|393.23|12
1721559810000|2024-07-21 11:03:30|395.31|393.31|395.42|393.42|395.42|393.42|395.31|393.31|9
1721559820000|2024-07-21 11:03:40|395.45|393.45|395.53|393.53|395.53|393.53|395.44|393.44|14
1721559830000|2024-07-21 11:03:50|395.52|393.52|395.57|393.57|395.57|393.57|395.52|393.52|4
1721559840000|2024-07-21 11:04:00|395.58|393.58|395.57|393.57|395.58|393.58|395.57|393.57|6
1721559850000|2024-07-21 11:04:10|395.58|393.58|395.52|393.52|395.58|393.58|395.51|393.51|16
1721559860000|2024-07-21 11:04:20|395.56|393.56|395.56|393.56|395.57|393.57|395.52|393.52|11
1721559870000|2024-07-21 11:04:30|395.53|393.53|395.61|393.61|395.64|393.64|395.52|393.52|20
1721559880000|2024-07-21 11:04:40|395.58|393.58|395.59|393.59|395.67|393.67|395.57|393.57|13
1721559890000|2024-07-21 11:04:50|395.62|393.62|395.59|393.59|395.63|393.63|395.58|393.58|18
1721559900000|2024-07-21 11:05:00|395.6|393.6|395.51|393.51|395.68|393.68|395.51|393.51|13
1721559910000|2024-07-21 11:05:10|395.5|393.5|395.53|393.53|395.54|393.54|395.49|393.49|10
1721559920000|2024-07-21 11:05:20|395.49|393.49|395.59|393.59|395.61|393.61|395.49|393.49|19
1721559930000|2024-07-21 11:05:30|395.57|393.57|395.47|393.47|395.59|393.59|395.46|393.46|18
1721559940000|2024-07-21 11:05:40|395.48|393.48|395.62|393.62|395.62|393.62|395.48|393.48|12
1721559950000|2024-07-21 11:05:50|395.63|393.63|395.66|393.66|395.7|393.7|395.63|393.63|6
1721559960000|2024-07-21 11:06:00|395.65|393.65|395.63|393.63|395.69|393.69|395.62|393.62|10
1721559970000|2024-07-21 11:06:10|395.64|393.64|395.6|393.6|395.64|393.64|395.57|393.57|16
1721559980000|2024-07-21 11:06:20|395.63|393.63|395.44|393.44|395.63|393.63|395.41|393.41|16
1721559990000|2024-07-21 11:06:30|395.49|393.49|395.41|393.41|395.49|393.49|395.35|393.35|15
1721560000000|2024-07-21 11:06:40|395.42|393.42|395.37|393.37|395.43|393.43|395.37|393.37|11
1721560010000|2024-07-21 11:06:50|395.38|393.38|395.29|393.29|395.38|393.38|395.26|393.26|9
1721560020000|2024-07-21 11:07:00|395.26|393.26|395.21|393.21|395.27|393.27|395.18|393.18|11
1721560030000|2024-07-21 11:07:10|395.18|393.18|395.13|393.13|395.18|393.18|395.09|393.09|4
1721560040000|2024-07-21 11:07:20|395.09|393.09|395.02|393.02|395.12|393.12|395.02|393.02|6
1721560050000|2024-07-21 11:07:30|394.94|392.94|394.94|392.94|394.94|392.94|394.94|392.94|1
1721560070000|2024-07-21 11:07:50|395.1|393.1|395.1|393.1|395.13|393.13|395.07|393.07|12
1721560080000|2024-07-21 11:08:00|395.09|393.09|395|393|395.13|393.13|395|393|18
1721560090000|2024-07-21 11:08:10|395.01|393.01|395.04|393.04|395.06|393.06|394.98|392.98|18
1721560100000|2024-07-21 11:08:20|394.97|392.97|394.92|392.92|394.97|392.97|394.9|392.9|4
1721560110000|2024-07-21 11:08:30|394.89|392.89|394.83|392.83|394.91|392.91|394.83|392.83|7
1721560120000|2024-07-21 11:08:40|394.86|392.86|394.9|392.9|394.93|392.93|394.82|392.82|13
1721560130000|2024-07-21 11:08:50|394.89|392.89|394.88|392.88|394.91|392.91|394.82|392.82|17
1721560140000|2024-07-21 11:09:00|394.87|392.87|394.77|392.77|394.91|392.91|394.77|392.77|18
1721560150000|2024-07-21 11:09:10|394.76|392.76|394.76|392.76|394.82|392.82|394.76|392.76|4
1721560160000|2024-07-21 11:09:20|394.79|392.79|394.78|392.78|394.79|392.79|394.72|392.72|17
1721560170000|2024-07-21 11:09:30|394.77|392.77|394.78|392.78|394.82|392.82|394.75|392.75|18
1721560180000|2024-07-21 11:09:40|394.79|392.79|394.81|392.81|394.83|392.83|394.77|392.77|16
1721560190000|2024-07-21 11:09:50|394.8|392.8|394.94|392.94|394.94|392.94|394.76|392.76|19
1721560200000|2024-07-21 11:10:00|394.89|392.89|395.07|393.07|395.07|393.07|394.86|392.86|16
1721560210000|2024-07-21 11:10:10|395.06|393.06|394.99|392.99|395.06|393.06|394.99|392.99|4
1721560220000|2024-07-21 11:10:20|394.91|392.91|394.9|392.9|394.93|392.93|394.88|392.88|17
1721560230000|2024-07-21 11:10:30|394.91|392.91|394.93|392.93|394.99|392.99|394.91|392.91|9
1721560240000|2024-07-21 11:10:40|394.92|392.92|394.9|392.9|394.96|392.96|394.89|392.89|15
1721560250000|2024-07-21 11:10:50|394.87|392.87|394.91|392.91|394.92|392.92|394.86|392.86|11
1721560260000|2024-07-21 11:11:00|394.92|392.92|395.03|393.03|395.03|393.03|394.91|392.91|11
1721560270000|2024-07-21 11:11:10|395.06|393.06|394.94|392.94|395.08|393.08|394.93|392.93|17
1721560280000|2024-07-21 11:11:20|394.93|392.93|394.95|392.95|394.96|392.96|394.9|392.9|16
1721560290000|2024-07-21 11:11:30|394.9|392.9|394.91|392.91|394.96|392.96|394.9|392.9|14
1721560300000|2024-07-21 11:11:40|394.92|392.92|394.94|392.94|394.94|392.94|394.89|392.89|11
1721560310000|2024-07-21 11:11:50|394.95|392.95|394.86|392.86|394.95|392.95|394.76|392.76|13
1721560320000|2024-07-21 11:12:00|394.91|392.91|394.85|392.85|394.91|392.91|394.81|392.81|19
1721560330000|2024-07-21 11:12:10|394.84|392.84|394.93|392.93|394.93|392.93|394.84|392.84|14
1721560340000|2024-07-21 11:12:20|394.92|392.92|394.97|392.97|395|393|394.92|392.92|15
1721560350000|2024-07-21 11:12:30|394.98|392.98|394.97|392.97|394.98|392.98|394.97|392.97|8
1721560360000|2024-07-21 11:12:40|394.98|392.98|394.94|392.94|394.98|392.98|394.94|392.94|5
1721560370000|2024-07-21 11:12:50|394.93|392.93|394.87|392.87|394.94|392.94|394.87|392.87|16
1721560380000|2024-07-21 11:13:00|394.86|392.86|394.78|392.78|394.88|392.88|394.77|392.77|10
1721560390000|2024-07-21 11:13:10|394.76|392.76|394.85|392.85|394.88|392.88|394.76|392.76|15
1721560400000|2024-07-21 11:13:20|394.86|392.86|394.88|392.88|394.88|392.88|394.86|392.86|6
1721560410000|2024-07-21 11:13:30|394.86|392.86|394.82|392.82|394.86|392.86|394.77|392.77|12
1721560420000|2024-07-21 11:13:40|394.81|392.81|394.76|392.76|394.83|392.83|394.71|392.71|9
1721560430000|2024-07-21 11:13:50|394.79|392.79|394.75|392.75|394.79|392.79|394.73|392.73|13
1721560440000|2024-07-21 11:14:00|394.8|392.8|394.73|392.73|394.81|392.81|394.73|392.73|14
1721560450000|2024-07-21 11:14:10|394.71|392.71|394.78|392.78|394.8|392.8|394.71|392.71|15
1721560460000|2024-07-21 11:14:20|394.82|392.82|394.87|392.87|394.89|392.89|394.82|392.82|9
1721560470000|2024-07-21 11:14:30|394.91|392.91|394.97|392.97|394.97|392.97|394.88|392.88|11
1721560480000|2024-07-21 11:14:40|394.98|392.98|394.97|392.97|394.99|392.99|394.96|392.96|7
1721560490000|2024-07-21 11:14:50|394.98|392.98|395.09|393.09|395.09|393.09|394.95|392.95|10
1721560500000|2024-07-21 11:15:00|395.1|393.1|395.14|393.14|395.17|393.17|395.1|393.1|8
1721560510000|2024-07-21 11:15:10|395.15|393.15|395.25|393.25|395.25|393.25|395.15|393.15|10
1721560520000|2024-07-21 11:15:20|395.24|393.24|395.24|393.24|395.29|393.29|395.24|393.24|7
1721560530000|2024-07-21 11:15:30|395.18|393.18|395.16|393.16|395.18|393.18|395.13|393.13|9
1721560540000|2024-07-21 11:15:40|395.14|393.14|395.08|393.08|395.14|393.14|395.08|393.08|6
1721560550000|2024-07-21 11:15:50|395.02|393.02|394.94|392.94|395.02|393.02|394.94|392.94|17
1721560560000|2024-07-21 11:16:00|394.95|392.95|394.91|392.91|394.95|392.95|394.9|392.9|15
1721560570000|2024-07-21 11:16:10|394.94|392.94|395.03|393.03|395.03|393.03|394.91|392.91|17
1721560580000|2024-07-21 11:16:20|395.04|393.04|395.03|393.03|395.04|393.04|395.03|393.03|2
1721560590000|2024-07-21 11:16:30|394.99|392.99|394.95|392.95|395.01|393.01|394.93|392.93|7
1721560600000|2024-07-21 11:16:40|394.97|392.97|395.09|393.09|395.09|393.09|394.95|392.95|9
1721560610000|2024-07-21 11:16:50|395.1|393.1|395.24|393.24|395.24|393.24|395.1|393.1|6
1721560620000|2024-07-21 11:17:00|395.25|393.25|395.29|393.29|395.29|393.29|395.24|393.24|12
1721560630000|2024-07-21 11:17:10|395.3|393.3|395.2|393.2|395.3|393.3|395.19|393.19|14
1721560640000|2024-07-21 11:17:20|395.23|393.23|395.2|393.2|395.23|393.23|395.18|393.18|11
1721560650000|2024-07-21 11:17:30|395.18|393.18|395.23|393.23|395.23|393.23|395.15|393.15|11
1721560660000|2024-07-21 11:17:40|395.22|393.22|395.24|393.24|395.26|393.26|395.21|393.21|8
1721560670000|2024-07-21 11:17:50|395.25|393.25|395.21|393.21|395.26|393.26|395.21|393.21|10
1721560680000|2024-07-21 11:18:00|395.18|393.18|395.12|393.12|395.18|393.18|395.11|393.11|7
1721560690000|2024-07-21 11:18:10|395.14|393.14|395.18|393.18|395.22|393.22|395.14|393.14|8
1721560700000|2024-07-21 11:18:20|395.2|393.2|395.19|393.19|395.22|393.22|395.19|393.19|10
1721560710000|2024-07-21 11:18:30|395.2|393.2|395.26|393.26|395.31|393.31|395.2|393.2|12
1721560720000|2024-07-21 11:18:40|395.24|393.24|395.23|393.23|395.25|393.25|395.22|393.22|9
1721560730000|2024-07-21 11:18:50|395.18|393.18|395.26|393.26|395.26|393.26|395.17|393.17|9
1721560740000|2024-07-21 11:19:00|395.28|393.28|395.33|393.33|395.34|393.34|395.26|393.26|15
1721560750000|2024-07-21 11:19:10|395.34|393.34|395.4|393.4|395.45|393.45|395.34|393.34|6
1721560770000|2024-07-21 11:19:30|395.39|393.39|395.4|393.4|395.43|393.43|395.39|393.39|6
1721560780000|2024-07-21 11:19:40|395.42|393.42|395.41|393.41|395.44|393.44|395.39|393.39|10
1721560790000|2024-07-21 11:19:50|395.42|393.42|395.53|393.53|395.53|393.53|395.42|393.42|5
1721560800000|2024-07-21 11:20:00|395.56|393.56|395.48|393.48|395.57|393.57|395.48|393.48|6
1721560810000|2024-07-21 11:20:10|395.49|393.49|395.58|393.58|395.59|393.59|395.48|393.48|13
1721560820000|2024-07-21 11:20:20|395.59|393.59|395.5|393.5|395.59|393.59|395.5|393.5|12
1721560830000|2024-07-21 11:20:30|395.51|393.51|395.48|393.48|395.51|393.51|395.44|393.44|10
1721560840000|2024-07-21 11:20:40|395.49|393.49|395.48|393.48|395.49|393.49|395.43|393.43|9
1721560850000|2024-07-21 11:20:50|395.49|393.49|395.43|393.43|395.49|393.49|395.43|393.43|6
1721560860000|2024-07-21 11:21:00|395.38|393.38|395.35|393.35|395.38|393.38|395.34|393.34|9
1721560870000|2024-07-21 11:21:10|395.33|393.33|395.22|393.22|395.33|393.33|395.22|393.22|6
1721560880000|2024-07-21 11:21:20|395.18|393.18|395.18|393.18|395.19|393.19|395.16|393.16|5
1721560890000|2024-07-21 11:21:30|395.19|393.19|395.27|393.27|395.29|393.29|395.19|393.19|9
1721560900000|2024-07-21 11:21:40|395.28|393.28|395.27|393.27|395.28|393.28|395.23|393.23|18
1721560910000|2024-07-21 11:21:50|395.23|393.23|395.06|393.06|395.27|393.27|395.06|393.06|13
1721560920000|2024-07-21 11:22:00|395.07|393.07|394.99|392.99|395.09|393.09|394.99|392.99|5
1721560930000|2024-07-21 11:22:10|394.96|392.96|394.94|392.94|394.96|392.96|394.94|392.94|2
1721560940000|2024-07-21 11:22:20|394.95|392.95|395.08|393.08|395.09|393.09|394.95|392.95|4
1721560950000|2024-07-21 11:22:30|395.09|393.09|395.12|393.12|395.12|393.12|395.08|393.08|4
1721560960000|2024-07-21 11:22:40|395.11|393.11|395.09|393.09|395.11|393.11|395.06|393.06|11
1721560970000|2024-07-21 11:22:50|395.1|393.1|395.09|393.09|395.1|393.1|395.09|393.09|2
1721560980000|2024-07-21 11:23:00|395.04|393.04|394.99|392.99|395.04|393.04|394.98|392.98|8
1721560990000|2024-07-21 11:23:10|394.96|392.96|394.74|392.74|394.96|392.96|394.66|392.66|11
1721561000000|2024-07-21 11:23:20|394.68|392.68|394.6|392.6|394.68|392.68|394.59|392.59|7
1721561010000|2024-07-21 11:23:30|394.54|392.54|394.52|392.52|394.55|392.55|394.51|392.51|4
1721561020000|2024-07-21 11:23:40|394.44|392.44|394.42|392.42|394.44|392.44|394.41|392.41|4
1721561030000|2024-07-21 11:23:50|394.43|392.43|394.62|392.62|394.62|392.62|394.43|392.43|9
1721561040000|2024-07-21 11:24:00|394.63|392.63|394.62|392.62|394.65|392.65|394.57|392.57|7
1721561050000|2024-07-21 11:24:10|394.56|392.56|394.54|392.54|394.59|392.59|394.53|392.53|5
1721561060000|2024-07-21 11:24:20|394.53|392.53|394.53|392.53|394.54|392.54|394.49|392.49|6
1721561070000|2024-07-21 11:24:30|394.46|392.46|394.47|392.47|394.47|392.47|394.46|392.46|2
1721561080000|2024-07-21 11:24:40|394.48|392.48|394.48|392.48|394.5|392.5|394.43|392.43|6
1721561090000|2024-07-21 11:24:50|394.52|392.52|394.49|392.49|394.52|392.52|394.46|392.46|7
1721561110000|2024-07-21 11:25:10|394.43|392.43|394.34|392.34|394.43|392.43|394.33|392.33|7
1721561120000|2024-07-21 11:25:20|394.39|392.39|394.46|392.46|394.54|392.54|394.39|392.39|20
1721561130000|2024-07-21 11:25:30|394.48|392.48|394.5|392.5|394.5|392.5|394.44|392.44|6
1721561140000|2024-07-21 11:25:40|394.49|392.49|394.39|392.39|394.49|392.49|394.36|392.36|6
1721561150000|2024-07-21 11:25:50|394.34|392.34|394.3|392.3|394.35|392.35|394.3|392.3|8
1721561160000|2024-07-21 11:26:00|394.28|392.28|394.11|392.11|394.28|392.28|394.11|392.11|7
1721561190000|2024-07-21 11:26:30|394.05|392.05|394.01|392.01|394.05|392.05|394.01|392.01|2
1721561210000|2024-07-21 11:26:50|393.93|391.93|393.91|391.91|393.93|391.93|393.91|391.91|4
1721561220000|2024-07-21 11:27:00|393.92|391.92|393.8|391.8|393.99|391.99|393.8|391.8|8
1721561230000|2024-07-21 11:27:10|393.84|391.84|394.02|392.02|394.02|392.02|393.84|391.84|7
1721561250000|2024-07-21 11:27:30|394.04|392.04|394.09|392.09|394.09|392.09|394.02|392.02|6
1721561270000|2024-07-21 11:27:50|394.01|392.01|394.01|392.01|394.01|392.01|394.01|392.01|1
1721561280000|2024-07-21 11:28:00|394.05|392.05|394.03|392.03|394.05|392.05|394.03|392.03|2
1721561290000|2024-07-21 11:28:10|394.01|392.01|393.96|391.96|394.01|392.01|393.96|391.96|4
1721561300000|2024-07-21 11:28:20|393.97|391.97|393.97|391.97|393.97|391.97|393.96|391.96|3
1721561310000|2024-07-21 11:28:30|393.96|391.96|393.93|391.93|394.01|392.01|393.91|391.91|8
1721561320000|2024-07-21 11:28:40|393.94|391.94|393.93|391.93|393.94|391.94|393.93|391.93|8
1721561330000|2024-07-21 11:28:50|393.94|391.94|393.99|391.99|393.99|391.99|393.93|391.93|10
1721561340000|2024-07-21 11:29:00|393.97|391.97|394.01|392.01|394.01|392.01|393.97|391.97|4
1721561350000|2024-07-21 11:29:10|394.02|392.02|394.09|392.09|394.11|392.11|394.02|392.02|7
1721561360000|2024-07-21 11:29:20|394.07|392.07|394.01|392.01|394.07|392.07|394|392|11
1721561370000|2024-07-21 11:29:30|394.02|392.02|393.94|391.94|394.02|392.02|393.9|391.9|9
1721561380000|2024-07-21 11:29:40|393.93|391.93|393.93|391.93|393.93|391.93|393.91|391.91|3
1721561390000|2024-07-21 11:29:50|393.87|391.87|393.81|391.81|393.87|391.87|393.81|391.81|3
1721561400000|2024-07-21 11:30:00|393.8|391.8|393.64|391.64|393.8|391.8|393.64|391.64|5
1721561410000|2024-07-21 11:30:10|393.73|391.73|393.74|391.74|393.78|391.78|393.71|391.71|8
1721561420000|2024-07-21 11:30:20|393.76|391.76|393.89|391.89|393.9|391.9|393.76|391.76|9
1721561430000|2024-07-21 11:30:30|393.91|391.91|393.85|391.85|393.91|391.91|393.82|391.82|14
1721561440000|2024-07-21 11:30:40|393.9|391.9|393.94|391.94|393.98|391.98|393.84|391.84|20
1721561450000|2024-07-21 11:30:50|393.99|391.99|393.94|391.94|393.99|391.99|393.91|391.91|16
1721561460000|2024-07-21 11:31:00|393.92|391.92|393.98|391.98|393.99|391.99|393.91|391.91|11
1721561470000|2024-07-21 11:31:10|393.99|391.99|394.04|392.04|394.05|392.05|393.93|391.93|13
1721561480000|2024-07-21 11:31:20|394.11|392.11|394.17|392.17|394.21|392.21|394.11|392.11|8
1721561490000|2024-07-21 11:31:30|394.18|392.18|394.2|392.2|394.2|392.2|394.18|392.18|3
1721561500000|2024-07-21 11:31:40|394.15|392.15|394.06|392.06|394.15|392.15|394.02|392.02|9
1721561510000|2024-07-21 11:31:50|394.07|392.07|394.22|392.22|394.22|392.22|394.07|392.07|8
1721561520000|2024-07-21 11:32:00|394.18|392.18|394.1|392.1|394.21|392.21|394.09|392.09|15
1721561530000|2024-07-21 11:32:10|394.13|392.13|394.17|392.17|394.23|392.23|394.13|392.13|10
1721561540000|2024-07-21 11:32:20|394.21|392.21|394.4|392.4|394.42|392.42|394.19|392.19|14
1721561550000|2024-07-21 11:32:30|394.42|392.42|394.55|392.55|394.55|392.55|394.41|392.41|13
1721561560000|2024-07-21 11:32:40|394.52|392.52|394.33|392.33|394.52|392.52|394.31|392.31|13
1721561570000|2024-07-21 11:32:50|394.31|392.31|394.25|392.25|394.31|392.31|394.17|392.17|12
1721561580000|2024-07-21 11:33:00|394.21|392.21|394.16|392.16|394.22|392.22|394.13|392.13|12
1721561590000|2024-07-21 11:33:10|394.11|392.11|394.02|392.02|394.11|392.11|394|392|4
1721561600000|2024-07-21 11:33:20|394.03|392.03|394.26|392.26|394.31|392.31|394.03|392.03|21
1721561610000|2024-07-21 11:33:30|394.25|392.25|394.28|392.28|394.32|392.32|394.23|392.23|15
1721561620000|2024-07-21 11:33:40|394.29|392.29|394.16|392.16|394.29|392.29|394.16|392.16|9
1721561630000|2024-07-21 11:33:50|394.2|392.2|394.08|392.08|394.23|392.23|394.05|392.05|14
1721561640000|2024-07-21 11:34:00|394.09|392.09|394.04|392.04|394.16|392.16|394.03|392.03|15
1721561650000|2024-07-21 11:34:10|394.01|392.01|393.99|391.99|394.02|392.02|393.89|391.89|8
1721561660000|2024-07-21 11:34:20|393.97|391.97|393.97|391.97|394.02|392.02|393.97|391.97|5
1721561670000|2024-07-21 11:34:30|393.95|391.95|394.06|392.06|394.06|392.06|393.95|391.95|12
1721561690000|2024-07-21 11:34:50|394.04|392.04|394.06|392.06|394.06|392.06|394.04|392.04|2
1721561700000|2024-07-21 11:35:00|394.07|392.07|394.05|392.05|394.07|392.07|393.86|391.86|11
1721561710000|2024-07-21 11:35:10|393.99|391.99|394.03|392.03|394.13|392.13|393.99|391.99|15
1721561720000|2024-07-21 11:35:20|394.04|392.04|394.05|392.05|394.09|392.09|394.01|392.01|19
1721561730000|2024-07-21 11:35:30|394.06|392.06|394.12|392.12|394.13|392.13|394.03|392.03|13
1721561740000|2024-07-21 11:35:40|394.1|392.1|394.11|392.11|394.12|392.12|394.1|392.1|4
1721561750000|2024-07-21 11:35:50|394.1|392.1|394.1|392.1|394.1|392.1|394.08|392.08|5
1721561760000|2024-07-21 11:36:00|394.07|392.07|394.12|392.12|394.12|392.12|394.03|392.03|13
1721561770000|2024-07-21 11:36:10|394.11|392.11|394.17|392.17|394.22|392.22|394.11|392.11|12
1721561780000|2024-07-21 11:36:20|394.16|392.16|394.18|392.18|394.18|392.18|394.14|392.14|12
1721561790000|2024-07-21 11:36:30|394.17|392.17|394.25|392.25|394.3|392.3|394.17|392.17|10
1721561800000|2024-07-21 11:36:40|394.26|392.26|394.3|392.3|394.3|392.3|394.26|392.26|9
1721561810000|2024-07-21 11:36:50|394.31|392.31|394.31|392.31|394.33|392.33|394.29|392.29|7
1721561820000|2024-07-21 11:37:00|394.34|392.34|394.33|392.33|394.34|392.34|394.3|392.3|6
1721561830000|2024-07-21 11:37:10|394.3|392.3|394.48|392.48|394.48|392.48|394.3|392.3|17
1721561840000|2024-07-21 11:37:20|394.47|392.47|394.42|392.42|394.51|392.51|394.42|392.42|12
1721561850000|2024-07-21 11:37:30|394.43|392.43|394.44|392.44|394.47|392.47|394.43|392.43|7
1721561860000|2024-07-21 11:37:40|394.43|392.43|394.27|392.27|394.43|392.43|394.26|392.26|15
1721561870000|2024-07-21 11:37:50|394.28|392.28|394.27|392.27|394.31|392.31|394.25|392.25|14
1721561880000|2024-07-21 11:38:00|394.31|392.31|394.36|392.36|394.39|392.39|394.31|392.31|12
1721561890000|2024-07-21 11:38:10|394.37|392.37|394.43|392.43|394.43|392.43|394.37|392.37|7
1721561900000|2024-07-21 11:38:20|394.41|392.41|394.38|392.38|394.43|392.43|394.36|392.36|8
1721561910000|2024-07-21 11:38:30|394.39|392.39|394.43|392.43|394.43|392.43|394.37|392.37|12
1721561920000|2024-07-21 11:38:40|394.41|392.41|394.43|392.43|394.43|392.43|394.4|392.4|6
1721561930000|2024-07-21 11:38:50|394.41|392.41|394.4|392.4|394.43|392.43|394.4|392.4|8
1721561940000|2024-07-21 11:39:00|394.39|392.39|394.29|392.29|394.41|392.41|394.26|392.26|10
1721561950000|2024-07-21 11:39:10|394.3|392.3|394.31|392.31|394.35|392.35|394.3|392.3|7
1721561960000|2024-07-21 11:39:20|394.33|392.33|394.35|392.35|394.35|392.35|394.33|392.33|3
1721561970000|2024-07-21 11:39:30|394.33|392.33|394.31|392.31|394.33|392.33|394.28|392.28|3
1721561980000|2024-07-21 11:39:40|394.32|392.32|394.29|392.29|394.33|392.33|394.28|392.28|7
1721561990000|2024-07-21 11:39:50|394.28|392.28|394.28|392.28|394.28|392.28|394.25|392.25|6
1721562000000|2024-07-21 11:40:00|394.25|392.25|394.28|392.28|394.28|392.28|394.25|392.25|2
1721562010000|2024-07-21 11:40:10|394.27|392.27|394.28|392.28|394.28|392.28|394.27|392.27|2
1721562020000|2024-07-21 11:40:20|394.34|392.34|394.36|392.36|394.36|392.36|394.34|392.34|5
1721562030000|2024-07-21 11:40:30|394.31|392.31|394.41|392.41|394.41|392.41|394.31|392.31|11
1721562040000|2024-07-21 11:40:40|394.35|392.35|394.3|392.3|394.39|392.39|394.28|392.28|8
1721562050000|2024-07-21 11:40:50|394.29|392.29|394.12|392.12|394.29|392.29|394.12|392.12|5
1721562060000|2024-07-21 11:41:00|394.08|392.08|394.16|392.16|394.16|392.16|394.08|392.08|8
1721562070000|2024-07-21 11:41:10|394.11|392.11|393.96|391.96|394.11|392.11|393.96|391.96|8
1721562080000|2024-07-21 11:41:20|394.04|392.04|394.06|392.06|394.08|392.08|394|392|10
1721562090000|2024-07-21 11:41:30|394.08|392.08|394.13|392.13|394.13|392.13|394.03|392.03|8
1721562100000|2024-07-21 11:41:40|394.14|392.14|394.14|392.14|394.14|392.14|394.14|392.14|1
1721562110000|2024-07-21 11:41:50|394.15|392.15|394.15|392.15|394.16|392.16|394.15|392.15|3
1721562120000|2024-07-21 11:42:00|394.09|392.09|394.09|392.09|394.11|392.11|394.06|392.06|7
1721562130000|2024-07-21 11:42:10|394.06|392.06|394.08|392.08|394.09|392.09|394.04|392.04|10
1721562140000|2024-07-21 11:42:20|394.04|392.04|393.76|391.76|394.08|392.08|393.75|391.75|12
1721562160000|2024-07-21 11:42:40|393.73|391.73|393.71|391.71|393.73|391.73|393.71|391.71|2
1721562180000|2024-07-21 11:43:00|393.77|391.77|393.94|391.94|393.94|391.94|393.77|391.77|15
1721562190000|2024-07-21 11:43:10|393.88|391.88|393.72|391.72|393.94|391.94|393.68|391.68|10
1721562200000|2024-07-21 11:43:20|393.69|391.69|393.66|391.66|393.69|391.69|393.66|391.66|2
1721562220000|2024-07-21 11:43:40|393.65|391.65|393.69|391.69|393.69|391.69|393.65|391.65|3
1721562230000|2024-07-21 11:43:50|393.73|391.73|393.66|391.66|393.74|391.74|393.66|391.66|24
1721562240000|2024-07-21 11:44:00|393.7|391.7|393.66|391.66|393.73|391.73|393.66|391.66|15
1721562250000|2024-07-21 11:44:10|393.67|391.67|393.64|391.64|393.7|391.7|393.61|391.61|10
1721562260000|2024-07-21 11:44:20|393.65|391.65|393.75|391.75|393.75|391.75|393.65|391.65|9
1721562270000|2024-07-21 11:44:30|393.77|391.77|393.79|391.79|393.85|391.85|393.75|391.75|16
1721562280000|2024-07-21 11:44:40|393.84|391.84|393.84|391.84|393.84|391.84|393.83|391.83|3
1721562290000|2024-07-21 11:44:50|393.83|391.83|393.84|391.84|393.85|391.85|393.83|391.83|7
1721562300000|2024-07-21 11:45:00|393.87|391.87|393.82|391.82|393.87|391.87|393.82|391.82|10
1721562310000|2024-07-21 11:45:10|393.84|391.84|393.76|391.76|393.84|391.84|393.76|391.76|6
1721562320000|2024-07-21 11:45:20|393.78|391.78|393.64|391.64|393.78|391.78|393.64|391.64|6
1721562330000|2024-07-21 11:45:30|393.62|391.62|393.62|391.62|393.62|391.62|393.62|391.62|1
1721562340000|2024-07-21 11:45:40|393.57|391.57|393.57|391.57|393.57|391.57|393.44|391.44|8
1721562350000|2024-07-21 11:45:50|393.56|391.56|393.63|391.63|393.63|391.63|393.56|391.56|10
1721562360000|2024-07-21 11:46:00|393.59|391.59|393.8|391.8|393.8|391.8|393.59|391.59|10
1721562370000|2024-07-21 11:46:10|393.78|391.78|393.86|391.86|393.86|391.86|393.77|391.77|14
1721562380000|2024-07-21 11:46:20|393.87|391.87|394.01|392.01|394.01|392.01|393.85|391.85|12
1721562390000|2024-07-21 11:46:30|393.98|391.98|393.94|391.94|393.99|391.99|393.88|391.88|7
1721562400000|2024-07-21 11:46:40|393.95|391.95|393.93|391.93|393.95|391.95|393.93|391.93|5
1721562410000|2024-07-21 11:46:50|393.85|391.85|393.85|391.85|393.85|391.85|393.82|391.82|5
1721562420000|2024-07-21 11:47:00|393.83|391.83|393.84|391.84|393.84|391.84|393.82|391.82|4
1721562430000|2024-07-21 11:47:10|393.86|391.86|393.85|391.85|393.86|391.86|393.83|391.83|4
1721562440000|2024-07-21 11:47:20|393.87|391.87|393.87|391.87|393.87|391.87|393.87|391.87|1
1721562450000|2024-07-21 11:47:30|393.88|391.88|393.91|391.91|393.93|391.93|393.88|391.88|14
1721562460000|2024-07-21 11:47:40|393.92|391.92|393.91|391.91|393.92|391.92|393.91|391.91|2
1721562470000|2024-07-21 11:47:50|393.82|391.82|393.91|391.91|393.91|391.91|393.82|391.82|4
1721562480000|2024-07-21 11:48:00|393.94|391.94|393.96|391.96|393.98|391.98|393.91|391.91|13
1721562490000|2024-07-21 11:48:10|393.89|391.89|393.91|391.91|393.91|391.91|393.87|391.87|6
1721562500000|2024-07-21 11:48:20|393.89|391.89|393.89|391.89|393.89|391.89|393.89|391.89|1
1721562510000|2024-07-21 11:48:30|393.94|391.94|393.97|391.97|393.99|391.99|393.94|391.94|5
1721562520000|2024-07-21 11:48:40|393.93|391.93|393.96|391.96|393.96|391.96|393.92|391.92|6
1721562530000|2024-07-21 11:48:50|393.88|391.88|393.87|391.87|393.88|391.88|393.85|391.85|8
1721562540000|2024-07-21 11:49:00|393.88|391.88|393.92|391.92|393.94|391.94|393.88|391.88|8
1721562550000|2024-07-21 11:49:10|393.86|391.86|393.86|391.86|393.86|391.86|393.84|391.84|4
1721562560000|2024-07-21 11:49:20|393.87|391.87|393.98|391.98|393.98|391.98|393.87|391.87|9
1721562570000|2024-07-21 11:49:30|394.02|392.02|394|392|394.06|392.06|393.98|391.98|14
1721562580000|2024-07-21 11:49:40|394.05|392.05|394.05|392.05|394.05|392.05|394.03|392.03|4
1721562590000|2024-07-21 11:49:50|394.03|392.03|393.96|391.96|394.03|392.03|393.96|391.96|6
1721562600000|2024-07-21 11:50:00|393.95|391.95|394|392|394|392|393.95|391.95|9
1721562610000|2024-07-21 11:50:10|393.99|391.99|393.89|391.89|393.99|391.99|393.87|391.87|12
1721562620000|2024-07-21 11:50:20|393.94|391.94|393.9|391.9|393.94|391.94|393.88|391.88|16
1721562630000|2024-07-21 11:50:30|393.95|391.95|394|392|394.02|392.02|393.93|391.93|12
1721562640000|2024-07-21 11:50:40|393.99|391.99|394.02|392.02|394.04|392.04|393.99|391.99|6
1721562650000|2024-07-21 11:50:50|393.99|391.99|394.01|392.01|394.02|392.02|393.97|391.97|7
1721562660000|2024-07-21 11:51:00|394.02|392.02|394.02|392.02|394.02|392.02|394|392|5
1721562670000|2024-07-21 11:51:10|394.04|392.04|394.04|392.04|394.05|392.05|394.04|392.04|3
1721562680000|2024-07-21 11:51:20|394.03|392.03|394.1|392.1|394.1|392.1|394.03|392.03|10
1721562690000|2024-07-21 11:51:30|394.09|392.09|394.13|392.13|394.14|392.14|394.09|392.09|8
1721562700000|2024-07-21 11:51:40|394.12|392.12|394.12|392.12|394.15|392.15|394.12|392.12|13
1721562710000|2024-07-21 11:51:50|394.11|392.11|394.13|392.13|394.14|392.14|394.11|392.11|14
1721562720000|2024-07-21 11:52:00|394.14|392.14|394.14|392.14|394.14|392.14|394.11|392.11|6
1721562730000|2024-07-21 11:52:10|394.1|392.1|394.16|392.16|394.17|392.17|394.1|392.1|12
1721562740000|2024-07-21 11:52:20|394.15|392.15|394.14|392.14|394.18|392.18|394.13|392.13|9
1721562750000|2024-07-21 11:52:30|394.13|392.13|394.18|392.18|394.18|392.18|394.13|392.13|11
1721562760000|2024-07-21 11:52:40|394.17|392.17|394.29|392.29|394.29|392.29|394.17|392.17|7
1721562770000|2024-07-21 11:52:50|394.28|392.28|394.3|392.3|394.3|392.3|394.28|392.28|6
1721562780000|2024-07-21 11:53:00|394.32|392.32|394.32|392.32|394.32|392.32|394.32|392.32|1
1721562790000|2024-07-21 11:53:10|394.29|392.29|394.29|392.29|394.32|392.32|394.29|392.29|10
1721562800000|2024-07-21 11:53:20|394.31|392.31|394.31|392.31|394.32|392.32|394.28|392.28|12
1721562810000|2024-07-21 11:53:30|394.3|392.3|394.31|392.31|394.31|392.31|394.3|392.3|2
1721562820000|2024-07-21 11:53:40|394.3|392.3|394.29|392.29|394.3|392.3|394.29|392.29|2
1721562830000|2024-07-21 11:53:50|394.26|392.26|394.31|392.31|394.31|392.31|394.25|392.25|6
1721562840000|2024-07-21 11:54:00|394.27|392.27|394.32|392.32|394.32|392.32|394.27|392.27|4
1721562850000|2024-07-21 11:54:10|394.29|392.29|394.31|392.31|394.31|392.31|394.28|392.28|4
1721562860000|2024-07-21 11:54:20|394.29|392.29|394.29|392.29|394.29|392.29|394.27|392.27|4
1721562870000|2024-07-21 11:54:30|394.27|392.27|394.22|392.22|394.27|392.27|394.2|392.2|4
1721562880000|2024-07-21 11:54:40|394.21|392.21|394.15|392.15|394.21|392.21|394.14|392.14|8
1721562890000|2024-07-21 11:54:50|394.12|392.12|394.12|392.12|394.12|392.12|394.12|392.12|1
1721562900000|2024-07-21 11:55:00|394.1|392.1|394.1|392.1|394.11|392.11|394.1|392.1|7
1721562910000|2024-07-21 11:55:10|394.09|392.09|393.99|391.99|394.1|392.1|393.99|391.99|9
1721562920000|2024-07-21 11:55:20|394.02|392.02|393.86|391.86|394.02|392.02|393.86|391.86|13
1721562930000|2024-07-21 11:55:30|393.9|391.9|394.02|392.02|394.02|392.02|393.9|391.9|4
1721562940000|2024-07-21 11:55:40|394.03|392.03|394.03|392.03|394.03|392.03|393.99|391.99|6
1721562950000|2024-07-21 11:55:50|394.02|392.02|393.98|391.98|394.03|392.03|393.98|391.98|7
1721562960000|2024-07-21 11:56:00|393.92|391.92|393.91|391.91|393.93|391.93|393.91|391.91|4
1721562970000|2024-07-21 11:56:10|393.84|391.84|393.83|391.83|393.85|391.85|393.79|391.79|6
1721562980000|2024-07-21 11:56:20|393.82|391.82|393.8|391.8|393.82|391.82|393.79|391.79|12
1721562990000|2024-07-21 11:56:30|393.81|391.81|393.81|391.81|393.81|391.81|393.79|391.79|12
1721563000000|2024-07-21 11:56:40|393.8|391.8|393.62|391.62|393.8|391.8|393.62|391.62|3
1721563010000|2024-07-21 11:56:50|393.58|391.58|393.56|391.56|393.58|391.58|393.54|391.54|4
1721563020000|2024-07-21 11:57:00|393.55|391.55|393.62|391.62|393.62|391.62|393.55|391.55|4
1721563030000|2024-07-21 11:57:10|393.58|391.58|393.55|391.55|393.61|391.61|393.55|391.55|4
1721563040000|2024-07-21 11:57:20|393.58|391.58|393.55|391.55|393.58|391.58|393.55|391.55|4
1721563050000|2024-07-21 11:57:30|393.56|391.56|393.62|391.62|393.62|391.62|393.54|391.54|14
1721563060000|2024-07-21 11:57:40|393.58|391.58|393.54|391.54|393.58|391.58|393.54|391.54|3
1721563070000|2024-07-21 11:57:50|393.5|391.5|393.49|391.49|393.52|391.52|393.49|391.49|6
1721563080000|2024-07-21 11:58:00|393.48|391.48|393.58|391.58|393.58|391.58|393.48|391.48|6
1721563090000|2024-07-21 11:58:10|393.57|391.57|393.57|391.57|393.58|391.58|393.56|391.56|7
1721563100000|2024-07-21 11:58:20|393.56|391.56|393.61|391.61|393.62|391.62|393.56|391.56|5
1721563110000|2024-07-21 11:58:30|393.62|391.62|393.57|391.57|393.62|391.62|393.57|391.57|6
1721563120000|2024-07-21 11:58:40|393.52|391.52|393.53|391.53|393.53|391.53|393.52|391.52|2
1721563130000|2024-07-21 11:58:50|393.49|391.49|393.51|391.51|393.51|391.51|393.49|391.49|2
1721563140000|2024-07-21 11:59:00|393.49|391.49|393.51|391.51|393.51|391.51|393.49|391.49|6
1721563150000|2024-07-21 11:59:10|393.53|391.53|393.49|391.49|393.53|391.53|393.49|391.49|10
1721563160000|2024-07-21 11:59:20|393.51|391.51|393.51|391.51|393.52|391.52|393.5|391.5|5
1721563170000|2024-07-21 11:59:30|393.5|391.5|393.49|391.49|393.51|391.51|393.49|391.49|8
1721563180000|2024-07-21 11:59:40|393.48|391.48|393.45|391.45|393.48|391.48|393.45|391.45|3
1721563190000|2024-07-21 11:59:50|393.44|391.44|393.46|391.46|393.47|391.47|393.44|391.44|16
1721563200000|2024-07-21 12:00:00|393.47|391.47|393.02|391.02|393.47|391.47|392.97|390.97|10
1721563210000|2024-07-21 12:00:10|392.98|390.98|392.98|390.98|393|391|392.95|390.95|6
1721563230000|2024-07-21 12:00:30|393.01|391.01|393.03|391.03|393.03|391.03|393.01|391.01|6
1721563240000|2024-07-21 12:00:40|393.04|391.04|393.09|391.09|393.12|391.12|393.03|391.03|12
1721563250000|2024-07-21 12:00:50|393.14|391.14|392.97|390.97|393.14|391.14|392.96|390.96|14
1721563260000|2024-07-21 12:01:00|392.98|390.98|392.87|390.87|392.98|390.98|392.86|390.86|11
1721563270000|2024-07-21 12:01:10|392.9|390.9|392.9|390.9|392.9|390.9|392.9|390.9|1
1721563280000|2024-07-21 12:01:20|392.88|390.88|392.82|390.82|392.88|390.88|392.82|390.82|4
1721563310000|2024-07-21 12:01:50|392.83|390.83|392.83|390.83|392.83|390.83|392.83|390.83|1
1721563320000|2024-07-21 12:02:00|392.88|390.88|392.83|390.83|392.88|390.88|392.8|390.8|11
1721563330000|2024-07-21 12:02:10|392.82|390.82|393.08|391.08|393.08|391.08|392.82|390.82|16
1721563340000|2024-07-21 12:02:20|393.11|391.11|393.04|391.04|393.11|391.11|393.04|391.04|7
1721563350000|2024-07-21 12:02:30|393.05|391.05|393.14|391.14|393.14|391.14|393.05|391.05|12
1721563360000|2024-07-21 12:02:40|393.13|391.13|393.14|391.14|393.2|391.2|393.11|391.11|13
1721563370000|2024-07-21 12:02:50|393.16|391.16|393.25|391.25|393.29|391.29|393.16|391.16|13
1721563380000|2024-07-21 12:03:00|393.24|391.24|393.27|391.27|393.29|391.29|393.24|391.24|17
1721563390000|2024-07-21 12:03:10|393.26|391.26|393.26|391.26|393.28|391.28|393.26|391.26|8
1721563400000|2024-07-21 12:03:20|393.27|391.27|393.36|391.36|393.37|391.37|393.26|391.26|13
1721563410000|2024-07-21 12:03:30|393.37|391.37|393.59|391.59|393.59|391.59|393.37|391.37|13
1721563420000|2024-07-21 12:03:40|393.61|391.61|393.78|391.78|393.78|391.78|393.61|391.61|17
1721563430000|2024-07-21 12:03:50|393.73|391.73|393.78|391.78|393.79|391.79|393.71|391.71|11
1721563440000|2024-07-21 12:04:00|393.77|391.77|393.79|391.79|393.79|391.79|393.71|391.71|10
1721563450000|2024-07-21 12:04:10|393.75|391.75|393.79|391.79|393.79|391.79|393.72|391.72|11
1721563460000|2024-07-21 12:04:20|393.75|391.75|393.77|391.77|393.77|391.77|393.73|391.73|5
1721563470000|2024-07-21 12:04:30|393.73|391.73|393.79|391.79|393.79|391.79|393.71|391.71|8
1721563480000|2024-07-21 12:04:40|393.84|391.84|393.81|391.81|393.84|391.84|393.8|391.8|3
1721563490000|2024-07-21 12:04:50|393.8|391.8|393.73|391.73|393.8|391.8|393.73|391.73|2
1721563500000|2024-07-21 12:05:00|393.68|391.68|393.72|391.72|393.76|391.76|393.64|391.64|15
1721563510000|2024-07-21 12:05:10|393.74|391.74|393.84|391.84|393.91|391.91|393.71|391.71|14
1721563520000|2024-07-21 12:05:20|393.88|391.88|393.95|391.95|393.95|391.95|393.81|391.81|14
1721563530000|2024-07-21 12:05:30|393.92|391.92|393.93|391.93|393.94|391.94|393.9|391.9|9
1721563540000|2024-07-21 12:05:40|393.92|391.92|393.89|391.89|393.97|391.97|393.89|391.89|16
1721563550000|2024-07-21 12:05:50|393.9|391.9|393.68|391.68|393.9|391.9|393.68|391.68|22
1721563560000|2024-07-21 12:06:00|393.67|391.67|393.63|391.63|393.69|391.69|393.56|391.56|18
1721563570000|2024-07-21 12:06:10|393.62|391.62|393.6|391.6|393.62|391.62|393.59|391.59|14
1721563580000|2024-07-21 12:06:20|393.62|391.62|393.61|391.61|393.63|391.63|393.6|391.6|9
1721563590000|2024-07-21 12:06:30|393.64|391.64|393.84|391.84|393.89|391.89|393.64|391.64|17
1721563600000|2024-07-21 12:06:40|393.77|391.77|393.93|391.93|393.95|391.95|393.77|391.77|20
1721563610000|2024-07-21 12:06:50|393.94|391.94|393.7|391.7|393.94|391.94|393.7|391.7|15
1721563620000|2024-07-21 12:07:00|393.69|391.69|393.79|391.79|393.84|391.84|393.69|391.69|23
1721563630000|2024-07-21 12:07:10|393.8|391.8|393.84|391.84|393.86|391.86|393.79|391.79|18
1721563640000|2024-07-21 12:07:20|393.83|391.83|393.92|391.92|393.92|391.92|393.83|391.83|15
1721563650000|2024-07-21 12:07:30|393.93|391.93|393.99|391.99|393.99|391.99|393.88|391.88|6
1721563660000|2024-07-21 12:07:40|394|392|393.98|391.98|394.09|392.09|393.97|391.97|20
1721563670000|2024-07-21 12:07:50|393.99|391.99|393.86|391.86|394|392|393.84|391.84|12
1721563680000|2024-07-21 12:08:00|393.87|391.87|394.07|392.07|394.07|392.07|393.87|391.87|13
1721563690000|2024-07-21 12:08:10|394.04|392.04|394.09|392.09|394.09|392.09|394.04|392.04|4
1721563700000|2024-07-21 12:08:20|394.1|392.1|394.07|392.07|394.11|392.11|394.04|392.04|17
1721563710000|2024-07-21 12:08:30|394.08|392.08|394.07|392.07|394.11|392.11|394.05|392.05|7
1721563720000|2024-07-21 12:08:40|394.05|392.05|394.07|392.07|394.07|392.07|394.01|392.01|12
1721563730000|2024-07-21 12:08:50|394.11|392.11|394.16|392.16|394.16|392.16|394.08|392.08|7
1721563740000|2024-07-21 12:09:00|394.13|392.13|394.17|392.17|394.19|392.19|394.1|392.1|23
1721563750000|2024-07-21 12:09:10|394.18|392.18|394.05|392.05|394.18|392.18|394.01|392.01|18
1721563760000|2024-07-21 12:09:20|394.04|392.04|394.34|392.34|394.34|392.34|394.04|392.04|17
1721563770000|2024-07-21 12:09:30|394.37|392.37|394.45|392.45|394.48|392.48|394.35|392.35|10
1721563780000|2024-07-21 12:09:40|394.44|392.44|394.33|392.33|394.47|392.47|394.32|392.32|12
1721563790000|2024-07-21 12:09:50|394.32|392.32|394.39|392.39|394.39|392.39|394.26|392.26|18
1721563800000|2024-07-21 12:10:00|394.38|392.38|394.26|392.26|394.38|392.38|394.26|392.26|18
1721563810000|2024-07-21 12:10:10|394.2|392.2|394.08|392.08|394.25|392.25|394.08|392.08|18
1721563820000|2024-07-21 12:10:20|394.09|392.09|394.1|392.1|394.13|392.13|394.08|392.08|14
1721563830000|2024-07-21 12:10:30|394.08|392.08|394.15|392.15|394.17|392.17|394.08|392.08|11
1721563840000|2024-07-21 12:10:40|394.14|392.14|394.12|392.12|394.14|392.14|394.09|392.09|6
1721563850000|2024-07-21 12:10:50|394.11|392.11|394.14|392.14|394.14|392.14|394.11|392.11|4
1721563860000|2024-07-21 12:11:00|394.18|392.18|394.22|392.22|394.24|392.24|394.17|392.17|10
1721563870000|2024-07-21 12:11:10|394.19|392.19|394.21|392.21|394.21|392.21|394.14|392.14|12
1721563880000|2024-07-21 12:11:20|394.23|392.23|394.14|392.14|394.23|392.23|394.13|392.13|12
1721563890000|2024-07-21 12:11:30|394.15|392.15|394.23|392.23|394.24|392.24|394.14|392.14|10
1721563900000|2024-07-21 12:11:40|394.26|392.26|394.28|392.28|394.28|392.28|394.24|392.24|10
1721563910000|2024-07-21 12:11:50|394.27|392.27|394.38|392.38|394.4|392.4|394.27|392.27|18
1721563920000|2024-07-21 12:12:00|394.37|392.37|394.47|392.47|394.49|392.49|394.36|392.36|12
1721563930000|2024-07-21 12:12:10|394.46|392.46|394.45|392.45|394.47|392.47|394.44|392.44|9
1721563940000|2024-07-21 12:12:20|394.44|392.44|394.39|392.39|394.45|392.45|394.38|392.38|6
1721563950000|2024-07-21 12:12:30|394.38|392.38|394.32|392.32|394.39|392.39|394.31|392.31|7
1721563960000|2024-07-21 12:12:40|394.34|392.34|394.46|392.46|394.46|392.46|394.34|392.34|10
1721563970000|2024-07-21 12:12:50|394.47|392.47|394.53|392.53|394.54|392.54|394.47|392.47|4
1721563980000|2024-07-21 12:13:00|394.54|392.54|394.47|392.47|394.54|392.54|394.47|392.47|6
1721563990000|2024-07-21 12:13:10|394.44|392.44|394.41|392.41|394.45|392.45|394.41|392.41|14
1721564000000|2024-07-21 12:13:20|394.42|392.42|394.42|392.42|394.42|392.42|394.41|392.41|11
1721564010000|2024-07-21 12:13:30|394.41|392.41|394.39|392.39|394.41|392.41|394.38|392.38|10
1721564020000|2024-07-21 12:13:40|394.38|392.38|394.42|392.42|394.42|392.42|394.37|392.37|8
1721564030000|2024-07-21 12:13:50|394.41|392.41|394.39|392.39|394.41|392.41|394.39|392.39|5
1721564040000|2024-07-21 12:14:00|394.38|392.38|394.32|392.32|394.39|392.39|394.32|392.32|14
1721564050000|2024-07-21 12:14:10|394.33|392.33|394.32|392.32|394.33|392.33|394.3|392.3|5
1721564060000|2024-07-21 12:14:20|394.33|392.33|394.34|392.34|394.38|392.38|394.33|392.33|15
1721564070000|2024-07-21 12:14:30|394.33|392.33|394.35|392.35|394.36|392.36|394.33|392.33|15
1721564080000|2024-07-21 12:14:40|394.37|392.37|394.35|392.35|394.39|392.39|394.35|392.35|9
1721564090000|2024-07-21 12:14:50|394.34|392.34|394.35|392.35|394.36|392.36|394.31|392.31|8
1721564100000|2024-07-21 12:15:00|394.36|392.36|394.19|392.19|394.39|392.39|394.1|392.1|22
1721564110000|2024-07-21 12:15:10|394.17|392.17|394.18|392.18|394.2|392.2|394.14|392.14|13
1721564120000|2024-07-21 12:15:20|394.17|392.17|394.18|392.18|394.19|392.19|394.14|392.14|13
1721564130000|2024-07-21 12:15:30|394.17|392.17|394.26|392.26|394.26|392.26|394.16|392.16|15
1721564140000|2024-07-21 12:15:40|394.25|392.25|394.33|392.33|394.33|392.33|394.24|392.24|8
1721564150000|2024-07-21 12:15:50|394.39|392.39|394.44|392.44|394.48|392.48|394.39|392.39|13
1721564160000|2024-07-21 12:16:00|394.46|392.46|394.41|392.41|394.57|392.57|394.41|392.41|20
1721564170000|2024-07-21 12:16:10|394.44|392.44|394.23|392.23|394.44|392.44|394.23|392.23|14
1721564180000|2024-07-21 12:16:20|394.2|392.2|394.08|392.08|394.2|392.2|394.08|392.08|5
1721564190000|2024-07-21 12:16:30|394.12|392.12|394.22|392.22|394.22|392.22|394.12|392.12|6
1721564200000|2024-07-21 12:16:40|394.2|392.2|394.21|392.21|394.21|392.21|394.19|392.19|5
1721564210000|2024-07-21 12:16:50|394.18|392.18|394.3|392.3|394.3|392.3|394.18|392.18|11
1721564220000|2024-07-21 12:17:00|394.31|392.31|394.38|392.38|394.39|392.39|394.3|392.3|22
1721564230000|2024-07-21 12:17:10|394.37|392.37|394.38|392.38|394.39|392.39|394.37|392.37|9
1721564240000|2024-07-21 12:17:20|394.37|392.37|394.09|392.09|394.4|392.4|394.09|392.09|15
1721564250000|2024-07-21 12:17:30|394.08|392.08|393.98|391.98|394.09|392.09|393.98|391.98|9
1721564260000|2024-07-21 12:17:40|394.01|392.01|394.07|392.07|394.07|392.07|394.01|392.01|7
1721564270000|2024-07-21 12:17:50|394.04|392.04|393.98|391.98|394.07|392.07|393.97|391.97|15
1721564280000|2024-07-21 12:18:00|393.99|391.99|394.07|392.07|394.09|392.09|393.99|391.99|15
1721564290000|2024-07-21 12:18:10|394.08|392.08|394.13|392.13|394.16|392.16|394.08|392.08|12
1721564300000|2024-07-21 12:18:20|394.14|392.14|394.12|392.12|394.14|392.14|394.08|392.08|12
1721564310000|2024-07-21 12:18:30|394.09|392.09|394.06|392.06|394.1|392.1|394.06|392.06|9
1721564320000|2024-07-21 12:18:40|394.07|392.07|393.93|391.93|394.09|392.09|393.93|391.93|12
1721564330000|2024-07-21 12:18:50|393.88|391.88|393.85|391.85|393.92|391.92|393.85|391.85|12
1721564340000|2024-07-21 12:19:00|393.82|391.82|393.74|391.74|393.82|391.82|393.74|391.74|4
1721564350000|2024-07-21 12:19:10|393.73|391.73|393.59|391.59|393.74|391.74|393.57|391.57|6
1721564360000|2024-07-21 12:19:20|393.57|391.57|393.45|391.45|393.57|391.57|393.45|391.45|5
1721564370000|2024-07-21 12:19:30|393.48|391.48|393.67|391.67|393.67|391.67|393.48|391.48|17
1721564380000|2024-07-21 12:19:40|393.68|391.68|393.69|391.69|393.7|391.7|393.64|391.64|17
1721564390000|2024-07-21 12:19:50|393.7|391.7|393.78|391.78|393.79|391.79|393.68|391.68|14
1721564400000|2024-07-21 12:20:00|393.77|391.77|393.74|391.74|393.83|391.83|393.74|391.74|17
1721564410000|2024-07-21 12:20:10|393.69|391.69|393.63|391.63|393.69|391.69|393.61|391.61|18
1721564420000|2024-07-21 12:20:20|393.62|391.62|393.54|391.54|393.62|391.62|393.54|391.54|16
1721564430000|2024-07-21 12:20:30|393.57|391.57|393.74|391.74|393.76|391.76|393.57|391.57|22
1721564440000|2024-07-21 12:20:40|393.75|391.75|393.79|391.79|393.81|391.81|393.74|391.74|19
1721564450000|2024-07-21 12:20:50|393.78|391.78|393.58|391.58|393.79|391.79|393.58|391.58|19
1721564460000|2024-07-21 12:21:00|393.56|391.56|393.53|391.53|393.57|391.57|393.53|391.53|4
1721564470000|2024-07-21 12:21:10|393.55|391.55|393.53|391.53|393.6|391.6|393.53|391.53|12
1721564480000|2024-07-21 12:21:20|393.52|391.52|393.44|391.44|393.52|391.52|393.42|391.42|16
1721564490000|2024-07-21 12:21:30|393.43|391.43|393.49|391.49|393.5|391.5|393.43|391.43|8
1721564500000|2024-07-21 12:21:40|393.5|391.5|393.53|391.53|393.54|391.54|393.5|391.5|9
1721564510000|2024-07-21 12:21:50|393.54|391.54|393.5|391.5|393.54|391.54|393.5|391.5|11
1721564520000|2024-07-21 12:22:00|393.51|391.51|393.5|391.5|393.57|391.57|393.48|391.48|15
1721564530000|2024-07-21 12:22:10|393.52|391.52|393.46|391.46|393.54|391.54|393.43|391.43|18
1721564540000|2024-07-21 12:22:20|393.47|391.47|393.47|391.47|393.48|391.48|393.42|391.42|16
1721564550000|2024-07-21 12:22:30|393.46|391.46|393.61|391.61|393.62|391.62|393.46|391.46|9
1721564560000|2024-07-21 12:22:40|393.6|391.6|393.67|391.67|393.69|391.69|393.6|391.6|12
1721564570000|2024-07-21 12:22:50|393.68|391.68|393.76|391.76|393.76|391.76|393.66|391.66|9
1721564580000|2024-07-21 12:23:00|393.77|391.77|393.89|391.89|393.89|391.89|393.75|391.75|16
1721564590000|2024-07-21 12:23:10|393.88|391.88|393.81|391.81|393.88|391.88|393.78|391.78|9
1721564600000|2024-07-21 12:23:20|393.82|391.82|393.74|391.74|393.82|391.82|393.74|391.74|11
1721564610000|2024-07-21 12:23:30|393.71|391.71|393.68|391.68|393.71|391.71|393.68|391.68|2
1721564620000|2024-07-21 12:23:40|393.69|391.69|393.65|391.65|393.7|391.7|393.65|391.65|8
1721564630000|2024-07-21 12:23:50|393.48|391.48|393.4|391.4|393.48|391.48|393.4|391.4|4
1721564640000|2024-07-21 12:24:00|393.44|391.44|393.63|391.63|393.66|391.66|393.44|391.44|8
1721564650000|2024-07-21 12:24:10|393.62|391.62|393.75|391.75|393.75|391.75|393.57|391.57|14
1721564660000|2024-07-21 12:24:20|393.72|391.72|393.7|391.7|393.74|391.74|393.7|391.7|8
1721564670000|2024-07-21 12:24:30|393.71|391.71|393.78|391.78|393.81|391.81|393.71|391.71|11
1721564680000|2024-07-21 12:24:40|393.79|391.79|393.76|391.76|393.8|391.8|393.76|391.76|5
1721564690000|2024-07-21 12:24:50|393.77|391.77|393.77|391.77|393.82|391.82|393.75|391.75|13
1721564700000|2024-07-21 12:25:00|393.74|391.74|393.74|391.74|393.78|391.78|393.74|391.74|14
1721564710000|2024-07-21 12:25:10|393.75|391.75|393.75|391.75|393.78|391.78|393.68|391.68|17
1721564720000|2024-07-21 12:25:20|393.74|391.74|393.73|391.73|393.75|391.75|393.72|391.72|7
1721564730000|2024-07-21 12:25:30|393.71|391.71|393.76|391.76|393.82|391.82|393.71|391.71|13
1721564740000|2024-07-21 12:25:40|393.75|391.75|393.78|391.78|393.78|391.78|393.75|391.75|6
1721564750000|2024-07-21 12:25:50|393.77|391.77|393.71|391.71|393.78|391.78|393.71|391.71|7
1721564760000|2024-07-21 12:26:00|393.7|391.7|393.67|391.67|393.74|391.74|393.62|391.62|14
1721564770000|2024-07-21 12:26:10|393.68|391.68|393.73|391.73|393.75|391.75|393.67|391.67|13
1721564780000|2024-07-21 12:26:20|393.74|391.74|393.73|391.73|393.74|391.74|393.72|391.72|7
1721564790000|2024-07-21 12:26:30|393.75|391.75|393.76|391.76|393.83|391.83|393.75|391.75|9
1721564800000|2024-07-21 12:26:40|393.77|391.77|393.9|391.9|393.95|391.95|393.76|391.76|18
1721564810000|2024-07-21 12:26:50|393.92|391.92|393.99|391.99|393.99|391.99|393.89|391.89|10
1721564820000|2024-07-21 12:27:00|393.95|391.95|393.83|391.83|393.96|391.96|393.81|391.81|14
1721564830000|2024-07-21 12:27:10|393.82|391.82|393.68|391.68|393.84|391.84|393.68|391.68|11
1721564840000|2024-07-21 12:27:20|393.67|391.67|393.67|391.67|393.68|391.68|393.66|391.66|9
1721564850000|2024-07-21 12:27:30|393.68|391.68|393.75|391.75|393.75|391.75|393.67|391.67|8
1721564860000|2024-07-21 12:27:40|393.73|391.73|393.74|391.74|393.77|391.77|393.72|391.72|13
1721564870000|2024-07-21 12:27:50|393.75|391.75|393.74|391.74|393.77|391.77|393.73|391.73|8
1721564880000|2024-07-21 12:28:00|393.73|391.73|393.71|391.71|393.73|391.73|393.68|391.68|7
1721564890000|2024-07-21 12:28:10|393.69|391.69|393.67|391.67|393.71|391.71|393.66|391.66|9
1721564900000|2024-07-21 12:28:20|393.68|391.68|393.75|391.75|393.77|391.77|393.68|391.68|12
1721564910000|2024-07-21 12:28:30|393.78|391.78|393.75|391.75|393.78|391.78|393.75|391.75|7
1721564920000|2024-07-21 12:28:40|393.76|391.76|393.76|391.76|393.79|391.79|393.75|391.75|11
1721564930000|2024-07-21 12:28:50|393.75|391.75|393.81|391.81|393.83|391.83|393.74|391.74|15
1721564940000|2024-07-21 12:29:00|393.8|391.8|393.79|391.79|393.9|391.9|393.78|391.78|19
1721564950000|2024-07-21 12:29:10|393.81|391.81|393.89|391.89|393.89|391.89|393.8|391.8|12
1721564960000|2024-07-21 12:29:20|393.85|391.85|393.81|391.81|393.85|391.85|393.81|391.81|5
1721564970000|2024-07-21 12:29:30|393.76|391.76|393.71|391.71|393.76|391.76|393.71|391.71|7
1721564980000|2024-07-21 12:29:40|393.7|391.7|393.73|391.73|393.75|391.75|393.7|391.7|12
1721564990000|2024-07-21 12:29:50|393.74|391.74|393.75|391.75|393.77|391.77|393.73|391.73|14
1721565000000|2024-07-21 12:30:00|393.76|391.76|393.61|391.61|393.76|391.76|393.61|391.61|15
1721565010000|2024-07-21 12:30:10|393.6|391.6|393.7|391.7|393.71|391.71|393.58|391.58|19
1721565020000|2024-07-21 12:30:20|393.71|391.71|393.77|391.77|393.83|391.83|393.71|391.71|17
1721565030000|2024-07-21 12:30:30|393.78|391.78|393.86|391.86|393.86|391.86|393.77|391.77|14
1721565040000|2024-07-21 12:30:40|393.87|391.87|393.86|391.86|393.89|391.89|393.85|391.85|8
1721565050000|2024-07-21 12:30:50|393.8|391.8|393.8|391.8|393.82|391.82|393.8|391.8|9
1721565060000|2024-07-21 12:31:00|393.81|391.81|393.97|391.97|393.97|391.97|393.81|391.81|11
1721565070000|2024-07-21 12:31:10|393.98|391.98|393.95|391.95|393.98|391.98|393.93|391.93|14
1721565080000|2024-07-21 12:31:20|393.94|391.94|393.95|391.95|393.97|391.97|393.93|391.93|9
1721565090000|2024-07-21 12:31:30|393.94|391.94|393.91|391.91|393.95|391.95|393.91|391.91|12
1721565100000|2024-07-21 12:31:40|393.92|391.92|393.96|391.96|393.97|391.97|393.92|391.92|10
1721565110000|2024-07-21 12:31:50|393.95|391.95|394.09|392.09|394.11|392.11|393.93|391.93|12
1721565120000|2024-07-21 12:32:00|394.08|392.08|394.17|392.17|394.2|392.2|394.08|392.08|16
1721565130000|2024-07-21 12:32:10|394.16|392.16|394.06|392.06|394.16|392.16|394.06|392.06|3
1721565140000|2024-07-21 12:32:20|394.08|392.08|394.06|392.06|394.11|392.11|394.06|392.06|11
1721565150000|2024-07-21 12:32:30|394|392|393.97|391.97|394|392|393.96|391.96|5
1721565160000|2024-07-21 12:32:40|393.96|391.96|393.96|391.96|393.97|391.97|393.96|391.96|3
1721565180000|2024-07-21 12:33:00|393.97|391.97|394|392|394|392|393.96|391.96|12
1721565190000|2024-07-21 12:33:10|393.99|391.99|394.02|392.02|394.04|392.04|393.98|391.98|9
1721565200000|2024-07-21 12:33:20|394.03|392.03|394.11|392.11|394.12|392.12|394.03|392.03|9
1721565210000|2024-07-21 12:33:30|394.1|392.1|393.93|391.93|394.1|392.1|393.92|391.92|6
1721565220000|2024-07-21 12:33:40|393.94|391.94|393.92|391.92|393.94|391.94|393.91|391.91|8
1721565230000|2024-07-21 12:33:50|393.91|391.91|393.93|391.93|393.94|391.94|393.91|391.91|9
1721565240000|2024-07-21 12:34:00|393.95|391.95|393.92|391.92|393.95|391.95|393.92|391.92|5
1721565250000|2024-07-21 12:34:10|393.91|391.91|394.02|392.02|394.03|392.03|393.91|391.91|11
1721565260000|2024-07-21 12:34:20|394.03|392.03|394.05|392.05|394.08|392.08|394.01|392.01|12
1721565270000|2024-07-21 12:34:30|394.04|392.04|394.02|392.02|394.06|392.06|394.02|392.02|14
1721565280000|2024-07-21 12:34:40|393.99|391.99|394.01|392.01|394.01|392.01|393.96|391.96|7
1721565290000|2024-07-21 12:34:50|394.02|392.02|394.01|392.01|394.02|392.02|393.98|391.98|16
1721565300000|2024-07-21 12:35:00|394.02|392.02|394.01|392.01|394.03|392.03|394.01|392.01|5
1721565310000|2024-07-21 12:35:10|393.98|391.98|393.9|391.9|394|392|393.88|391.88|11
1721565320000|2024-07-21 12:35:20|393.88|391.88|393.87|391.87|393.88|391.88|393.85|391.85|6
1721565330000|2024-07-21 12:35:30|393.88|391.88|393.99|391.99|393.99|391.99|393.84|391.84|11
1721565340000|2024-07-21 12:35:40|394|392|394.03|392.03|394.08|392.08|393.96|391.96|16
1721565350000|2024-07-21 12:35:50|394.02|392.02|393.99|391.99|394.03|392.03|393.96|391.96|15
1721565360000|2024-07-21 12:36:00|394.01|392.01|394.04|392.04|394.07|392.07|394|392|16
1721565370000|2024-07-21 12:36:10|394.05|392.05|393.93|391.93|394.05|392.05|393.93|391.93|6
1721565380000|2024-07-21 12:36:20|393.94|391.94|393.92|391.92|393.94|391.94|393.9|391.9|11
1721565390000|2024-07-21 12:36:30|393.95|391.95|393.95|391.95|393.95|391.95|393.95|391.95|1
1721565400000|2024-07-21 12:36:40|393.97|391.97|393.97|391.97|393.99|391.99|393.95|391.95|16
1721565410000|2024-07-21 12:36:50|393.95|391.95|394.03|392.03|394.04|392.04|393.95|391.95|6
1721565420000|2024-07-21 12:37:00|394.04|392.04|394|392|394.05|392.05|393.97|391.97|7
1721565430000|2024-07-21 12:37:10|393.98|391.98|393.97|391.97|393.98|391.98|393.93|391.93|18
1721565440000|2024-07-21 12:37:20|393.96|391.96|393.95|391.95|394|392|393.94|391.94|12
1721565450000|2024-07-21 12:37:30|393.96|391.96|393.99|391.99|394|392|393.94|391.94|18
1721565460000|2024-07-21 12:37:40|393.95|391.95|393.98|391.98|393.99|391.99|393.94|391.94|16
1721565470000|2024-07-21 12:37:50|393.94|391.94|393.92|391.92|393.95|391.95|393.9|391.9|15
1721565480000|2024-07-21 12:38:00|393.89|391.89|393.9|391.9|393.96|391.96|393.89|391.89|17
1721565490000|2024-07-21 12:38:10|393.89|391.89|393.84|391.84|393.9|391.9|393.84|391.84|8
1721565500000|2024-07-21 12:38:20|393.85|391.85|393.88|391.88|393.9|391.9|393.84|391.84|11
1721565510000|2024-07-21 12:38:30|393.89|391.89|393.81|391.81|393.89|391.89|393.81|391.81|12
1721565520000|2024-07-21 12:38:40|393.82|391.82|393.8|391.8|393.84|391.84|393.8|391.8|8
1721565530000|2024-07-21 12:38:50|393.79|391.79|393.81|391.81|393.86|391.86|393.79|391.79|12
1721565540000|2024-07-21 12:39:00|393.82|391.82|393.67|391.67|393.83|391.83|393.66|391.66|9
1721565550000|2024-07-21 12:39:10|393.66|391.66|393.65|391.65|393.66|391.66|393.65|391.65|2
1721565560000|2024-07-21 12:39:20|393.63|391.63|393.65|391.65|393.65|391.65|393.63|391.63|4
1721565570000|2024-07-21 12:39:30|393.62|391.62|393.62|391.62|393.65|391.65|393.62|391.62|9
1721565580000|2024-07-21 12:39:40|393.64|391.64|393.63|391.63|393.7|391.7|393.61|391.61|12
1721565590000|2024-07-21 12:39:50|393.64|391.64|393.61|391.61|393.65|391.65|393.6|391.6|11
1721565600000|2024-07-21 12:40:00|393.62|391.62|393.56|391.56|393.62|391.62|393.56|391.56|8
1721565610000|2024-07-21 12:40:10|393.57|391.57|393.55|391.55|393.57|391.57|393.55|391.55|2
1721565620000|2024-07-21 12:40:20|393.53|391.53|393.59|391.59|393.59|391.59|393.53|391.53|3
1721565630000|2024-07-21 12:40:30|393.61|391.61|393.59|391.59|393.61|391.61|393.59|391.59|3
1721565640000|2024-07-21 12:40:40|393.58|391.58|393.58|391.58|393.59|391.59|393.56|391.56|7
1721565650000|2024-07-21 12:40:50|393.56|391.56|393.51|391.51|393.59|391.59|393.51|391.51|6
1721565660000|2024-07-21 12:41:00|393.59|391.59|393.55|391.55|393.59|391.59|393.55|391.55|4
1721565670000|2024-07-21 12:41:10|393.57|391.57|393.56|391.56|393.57|391.57|393.56|391.56|4
1721565680000|2024-07-21 12:41:20|393.55|391.55|393.34|391.34|393.56|391.56|393.34|391.34|5
1721565690000|2024-07-21 12:41:30|393.33|391.33|393.23|391.23|393.33|391.33|393.21|391.21|6
1721565700000|2024-07-21 12:41:40|393.22|391.22|393.14|391.14|393.22|391.22|393.14|391.14|3
1721565730000|2024-07-21 12:42:10|393.22|391.22|393.23|391.23|393.26|391.26|393.22|391.22|7
1721565740000|2024-07-21 12:42:20|393.22|391.22|393.29|391.29|393.29|391.29|393.22|391.22|15
1721565750000|2024-07-21 12:42:30|393.28|391.28|393.29|391.29|393.32|391.32|393.26|391.26|15
1721565760000|2024-07-21 12:42:40|393.28|391.28|393.21|391.21|393.28|391.28|393.19|391.19|13
1721565770000|2024-07-21 12:42:50|393.2|391.2|393.11|391.11|393.21|391.21|393.11|391.11|8
1721565780000|2024-07-21 12:43:00|393.12|391.12|393.12|391.12|393.15|391.15|393.12|391.12|5
1721565790000|2024-07-21 12:43:10|393.13|391.13|393.12|391.12|393.13|391.13|393.12|391.12|2
1721565800000|2024-07-21 12:43:20|393.13|391.13|393.25|391.25|393.27|391.27|393.12|391.12|15
1721565810000|2024-07-21 12:43:30|393.22|391.22|393.24|391.24|393.24|391.24|393.22|391.22|5
1721565820000|2024-07-21 12:43:40|393.26|391.26|393.25|391.25|393.3|391.3|393.25|391.25|8
1721565830000|2024-07-21 12:43:50|393.26|391.26|393.3|391.3|393.31|391.31|393.25|391.25|10
1721565840000|2024-07-21 12:44:00|393.31|391.31|393.25|391.25|393.31|391.31|393.25|391.25|4
1721565850000|2024-07-21 12:44:10|393.26|391.26|393.25|391.25|393.26|391.26|393.25|391.25|10
1721565860000|2024-07-21 12:44:20|393.26|391.26|393.25|391.25|393.26|391.26|393.25|391.25|6
1721565870000|2024-07-21 12:44:30|393.26|391.26|393.17|391.17|393.26|391.26|393.15|391.15|22
1721565880000|2024-07-21 12:44:40|393.19|391.19|393.2|391.2|393.21|391.21|393.18|391.18|8
1721565890000|2024-07-21 12:44:50|393.19|391.19|393.23|391.23|393.25|391.25|393.18|391.18|16
1721565900000|2024-07-21 12:45:00|393.24|391.24|393.38|391.38|393.39|391.39|393.24|391.24|14
1721565910000|2024-07-21 12:45:10|393.39|391.39|393.4|391.4|393.4|391.4|393.37|391.37|12
1721565920000|2024-07-21 12:45:20|393.42|391.42|393.46|391.46|393.5|391.5|393.42|391.42|13
1721565930000|2024-07-21 12:45:30|393.5|391.5|393.38|391.38|393.5|391.5|393.37|391.37|7
1721565940000|2024-07-21 12:45:40|393.39|391.39|393.32|391.32|393.42|391.42|393.27|391.27|16
1721565950000|2024-07-21 12:45:50|393.28|391.28|393.16|391.16|393.32|391.32|393.16|391.16|10
1721565960000|2024-07-21 12:46:00|393.15|391.15|393.24|391.24|393.26|391.26|393.12|391.12|16
1721565970000|2024-07-21 12:46:10|393.2|391.2|393.2|391.2|393.25|391.25|393.19|391.19|20
1721565980000|2024-07-21 12:46:20|393.19|391.19|393.09|391.09|393.24|391.24|393.06|391.06|14
1721565990000|2024-07-21 12:46:30|393.05|391.05|393.03|391.03|393.05|391.05|393.02|391.02|6
1721566000000|2024-07-21 12:46:40|392.99|390.99|392.97|390.97|392.99|390.99|392.96|390.96|3
1721566010000|2024-07-21 12:46:50|392.96|390.96|392.94|390.94|392.96|390.96|392.94|390.94|3
1721566020000|2024-07-21 12:47:00|392.92|390.92|392.94|390.94|392.94|390.94|392.82|390.82|8
1721566030000|2024-07-21 12:47:10|392.96|390.96|392.92|390.92|392.96|390.96|392.92|390.92|12
1721566040000|2024-07-21 12:47:20|392.96|390.96|392.92|390.92|392.96|390.96|392.92|390.92|8
1721566050000|2024-07-21 12:47:30|392.94|390.94|392.93|390.93|392.98|390.98|392.93|390.93|14
1721566060000|2024-07-21 12:47:40|392.94|390.94|393.07|391.07|393.07|391.07|392.93|390.93|20
1721566070000|2024-07-21 12:47:50|393.08|391.08|393.01|391.01|393.1|391.1|393|391|18
1721566080000|2024-07-21 12:48:00|392.95|390.95|393.01|391.01|393.03|391.03|392.94|390.94|12
1721566090000|2024-07-21 12:48:10|393.02|391.02|392.89|390.89|393.02|391.02|392.88|390.88|11
1721566100000|2024-07-21 12:48:20|392.9|390.9|392.89|390.89|392.93|390.93|392.88|390.88|11
1721566110000|2024-07-21 12:48:30|392.88|390.88|392.85|390.85|392.92|390.92|392.83|390.83|17
1721566120000|2024-07-21 12:48:40|392.83|390.83|392.83|390.83|392.88|390.88|392.83|390.83|16
1721566130000|2024-07-21 12:48:50|392.84|390.84|392.96|390.96|393|391|392.83|390.83|15
1721566140000|2024-07-21 12:49:00|392.98|390.98|392.97|390.97|393.02|391.02|392.96|390.96|13
1721566150000|2024-07-21 12:49:10|393|391|392.98|390.98|393.01|391.01|392.95|390.95|7
1721566160000|2024-07-21 12:49:20|392.99|390.99|393.02|391.02|393.09|391.09|392.99|390.99|22
1721566170000|2024-07-21 12:49:30|393.07|391.07|393.05|391.05|393.1|391.1|393.05|391.05|7
1721566180000|2024-07-21 12:49:40|393.07|391.07|393.21|391.21|393.22|391.22|393.03|391.03|15
1721566190000|2024-07-21 12:49:50|393.2|391.2|393.2|391.2|393.21|391.21|393.2|391.2|3
1721566200000|2024-07-21 12:50:00|393.12|391.12|393.1|391.1|393.12|391.12|393.07|391.07|9
1721566210000|2024-07-21 12:50:10|393.09|391.09|393.24|391.24|393.26|391.26|393.09|391.09|17
1721566220000|2024-07-21 12:50:20|393.26|391.26|393.37|391.37|393.39|391.39|393.26|391.26|6
1721566230000|2024-07-21 12:50:30|393.39|391.39|393.41|391.41|393.41|391.41|393.38|391.38|5
1721566240000|2024-07-21 12:50:40|393.4|391.4|393.29|391.29|393.4|391.4|393.29|391.29|10
1721566250000|2024-07-21 12:50:50|393.28|391.28|393.27|391.27|393.28|391.28|393.27|391.27|4
1721566260000|2024-07-21 12:51:00|393.24|391.24|393.25|391.25|393.26|391.26|393.23|391.23|8
1721566270000|2024-07-21 12:51:10|393.24|391.24|393.34|391.34|393.34|391.34|393.24|391.24|19
1721566280000|2024-07-21 12:51:20|393.33|391.33|393.54|391.54|393.56|391.56|393.33|391.33|17
1721566290000|2024-07-21 12:51:30|393.53|391.53|393.54|391.54|393.54|391.54|393.53|391.53|4
1721566300000|2024-07-21 12:51:40|393.55|391.55|393.54|391.54|393.55|391.55|393.52|391.52|6
1721566310000|2024-07-21 12:51:50|393.52|391.52|393.54|391.54|393.54|391.54|393.52|391.52|6
1721566320000|2024-07-21 12:52:00|393.55|391.55|393.59|391.59|393.6|391.6|393.54|391.54|6
1721566330000|2024-07-21 12:52:10|393.6|391.6|393.73|391.73|393.73|391.73|393.6|391.6|12
1721566340000|2024-07-21 12:52:20|393.71|391.71|393.72|391.72|393.72|391.72|393.71|391.71|8
1721566350000|2024-07-21 12:52:30|393.71|391.71|393.63|391.63|393.71|391.71|393.62|391.62|6
1721566360000|2024-07-21 12:52:40|393.64|391.64|393.67|391.67|393.68|391.68|393.64|391.64|6
1721566370000|2024-07-21 12:52:50|393.68|391.68|393.76|391.76|393.78|391.78|393.68|391.68|17
1721566380000|2024-07-21 12:53:00|393.77|391.77|393.79|391.79|393.84|391.84|393.76|391.76|8
1721566390000|2024-07-21 12:53:10|393.78|391.78|393.69|391.69|393.78|391.78|393.66|391.66|7
1721566400000|2024-07-21 12:53:20|393.7|391.7|393.71|391.71|393.72|391.72|393.67|391.67|8
1721566410000|2024-07-21 12:53:30|393.67|391.67|393.66|391.66|393.7|391.7|393.65|391.65|16
1721566420000|2024-07-21 12:53:40|393.69|391.69|393.74|391.74|393.75|391.75|393.65|391.65|13
1721566430000|2024-07-21 12:53:50|393.75|391.75|393.78|391.78|393.78|391.78|393.7|391.7|17
1721566440000|2024-07-21 12:54:00|393.81|391.81|393.78|391.78|393.82|391.82|393.78|391.78|13
1721566450000|2024-07-21 12:54:10|393.77|391.77|393.78|391.78|393.81|391.81|393.77|391.77|11
1721566460000|2024-07-21 12:54:20|393.82|391.82|393.76|391.76|393.82|391.82|393.75|391.75|11
1721566470000|2024-07-21 12:54:30|393.8|391.8|393.79|391.79|393.8|391.8|393.75|391.75|6
1721566480000|2024-07-21 12:54:40|393.75|391.75|393.63|391.63|393.79|391.79|393.62|391.62|10
1721566490000|2024-07-21 12:54:50|393.64|391.64|393.6|391.6|393.67|391.67|393.6|391.6|15
1721566500000|2024-07-21 12:55:00|393.58|391.58|393.63|391.63|393.68|391.68|393.57|391.57|15
1721566510000|2024-07-21 12:55:10|393.64|391.64|393.78|391.78|393.78|391.78|393.64|391.64|10
1721566520000|2024-07-21 12:55:20|393.85|391.85|393.88|391.88|393.88|391.88|393.85|391.85|8
1721566530000|2024-07-21 12:55:30|393.84|391.84|393.82|391.82|393.84|391.84|393.82|391.82|2
1721566540000|2024-07-21 12:55:40|393.81|391.81|393.78|391.78|393.81|391.81|393.76|391.76|6
1721566550000|2024-07-21 12:55:50|393.81|391.81|393.8|391.8|393.83|391.83|393.79|391.79|9
1721566560000|2024-07-21 12:56:00|393.81|391.81|393.68|391.68|393.85|391.85|393.68|391.68|8
1721566570000|2024-07-21 12:56:10|393.65|391.65|393.65|391.65|393.65|391.65|393.59|391.59|18
1721566580000|2024-07-21 12:56:20|393.64|391.64|393.61|391.61|393.65|391.65|393.59|391.59|15
1721566590000|2024-07-21 12:56:30|393.62|391.62|393.56|391.56|393.63|391.63|393.56|391.56|9
1721566600000|2024-07-21 12:56:40|393.58|391.58|393.59|391.59|393.61|391.61|393.58|391.58|16
1721566610000|2024-07-21 12:56:50|393.6|391.6|393.6|391.6|393.64|391.64|393.6|391.6|5
1721566620000|2024-07-21 12:57:00|393.64|391.64|393.64|391.64|393.65|391.65|393.58|391.58|18
1721566630000|2024-07-21 12:57:10|393.63|391.63|393.59|391.59|393.64|391.64|393.59|391.59|11
1721566640000|2024-07-21 12:57:20|393.6|391.6|393.6|391.6|393.62|391.62|393.58|391.58|12
1721566650000|2024-07-21 12:57:30|393.61|391.61|393.59|391.59|393.62|391.62|393.56|391.56|14
1721566660000|2024-07-21 12:57:40|393.61|391.61|393.63|391.63|393.64|391.64|393.6|391.6|10
1721566670000|2024-07-21 12:57:50|393.64|391.64|393.65|391.65|393.65|391.65|393.63|391.63|11
1721566680000|2024-07-21 12:58:00|393.66|391.66|393.65|391.65|393.66|391.66|393.65|391.65|4
1721566690000|2024-07-21 12:58:10|393.66|391.66|393.74|391.74|393.76|391.76|393.66|391.66|16
1721566700000|2024-07-21 12:58:20|393.73|391.73|393.73|391.73|393.75|391.75|393.67|391.67|16
1721566710000|2024-07-21 12:58:30|393.75|391.75|393.82|391.82|393.85|391.85|393.73|391.73|8
1721566720000|2024-07-21 12:58:40|393.86|391.86|393.84|391.84|393.87|391.87|393.84|391.84|3
1721566750000|2024-07-21 12:59:10|393.82|391.82|393.83|391.83|393.84|391.84|393.78|391.78|15
1721566760000|2024-07-21 12:59:20|393.84|391.84|393.87|391.87|393.87|391.87|393.83|391.83|4
1721566770000|2024-07-21 12:59:30|393.88|391.88|393.82|391.82|393.89|391.89|393.8|391.8|13
1721566780000|2024-07-21 12:59:40|393.85|391.85|393.81|391.81|393.85|391.85|393.81|391.81|15
1721566790000|2024-07-21 12:59:50|393.83|391.83|393.83|391.83|393.83|391.83|393.8|391.8|4
1721566800000|2024-07-21 13:00:00|393.81|391.81|393.81|391.81|393.84|391.84|393.75|391.75|20
1721566810000|2024-07-21 13:00:10|393.83|391.83|393.97|391.97|393.98|391.98|393.83|391.83|20
1721566820000|2024-07-21 13:00:20|393.96|391.96|393.84|391.84|393.96|391.96|393.84|391.84|16
1721566830000|2024-07-21 13:00:30|393.85|391.85|393.84|391.84|393.88|391.88|393.79|391.79|16
1721566840000|2024-07-21 13:00:40|393.83|391.83|393.82|391.82|393.87|391.87|393.82|391.82|16
1721566850000|2024-07-21 13:00:50|393.83|391.83|393.97|391.97|393.97|391.97|393.82|391.82|12
1721566860000|2024-07-21 13:01:00|393.98|391.98|394.01|392.01|394.03|392.03|393.98|391.98|14
1721566870000|2024-07-21 13:01:10|394|392|394.02|392.02|394.03|392.03|394|392|5
1721566880000|2024-07-21 13:01:20|394.03|392.03|394.02|392.02|394.03|392.03|394|392|7
1721566890000|2024-07-21 13:01:30|394.01|392.01|394.01|392.01|394.04|392.04|393.99|391.99|13
1721566900000|2024-07-21 13:01:40|393.98|391.98|393.94|391.94|393.98|391.98|393.89|391.89|15
1721566910000|2024-07-21 13:01:50|393.93|391.93|393.91|391.91|393.95|391.95|393.91|391.91|12
1721566920000|2024-07-21 13:02:00|393.93|391.93|393.85|391.85|393.94|391.94|393.85|391.85|15
1721566930000|2024-07-21 13:02:10|393.79|391.79|393.71|391.71|393.79|391.79|393.67|391.67|13
1721566940000|2024-07-21 13:02:20|393.72|391.72|393.68|391.68|393.75|391.75|393.65|391.65|14
1721566950000|2024-07-21 13:02:30|393.66|391.66|393.72|391.72|393.73|391.73|393.66|391.66|10
1721566960000|2024-07-21 13:02:40|393.73|391.73|393.68|391.68|393.73|391.73|393.68|391.68|6
1721566970000|2024-07-21 13:02:50|393.69|391.69|393.66|391.66|393.69|391.69|393.66|391.66|14
1721566980000|2024-07-21 13:03:00|393.67|391.67|393.64|391.64|393.71|391.71|393.64|391.64|16
1721566990000|2024-07-21 13:03:10|393.62|391.62|393.64|391.64|393.64|391.64|393.57|391.57|13
1721567000000|2024-07-21 13:03:20|393.63|391.63|393.6|391.6|393.63|391.63|393.6|391.6|10
1721567010000|2024-07-21 13:03:30|393.61|391.61|393.7|391.7|393.7|391.7|393.6|391.6|8
1721567020000|2024-07-21 13:03:40|393.69|391.69|393.68|391.68|393.69|391.69|393.63|391.63|9
1721567030000|2024-07-21 13:03:50|393.67|391.67|393.65|391.65|393.67|391.67|393.62|391.62|10
1721567040000|2024-07-21 13:04:00|393.63|391.63|393.64|391.64|393.68|391.68|393.63|391.63|13
1721567050000|2024-07-21 13:04:10|393.62|391.62|393.68|391.68|393.68|391.68|393.62|391.62|12
1721567060000|2024-07-21 13:04:20|393.67|391.67|393.7|391.7|393.7|391.7|393.65|391.65|9
1721567070000|2024-07-21 13:04:30|393.73|391.73|393.73|391.73|393.75|391.75|393.72|391.72|5
1721567080000|2024-07-21 13:04:40|393.75|391.75|393.76|391.76|393.76|391.76|393.74|391.74|10
1721567090000|2024-07-21 13:04:50|393.75|391.75|393.74|391.74|393.77|391.77|393.74|391.74|8
1721567100000|2024-07-21 13:05:00|393.71|391.71|393.58|391.58|393.71|391.71|393.57|391.57|11
1721567110000|2024-07-21 13:05:10|393.62|391.62|393.61|391.61|393.66|391.66|393.61|391.61|8
1721567120000|2024-07-21 13:05:20|393.63|391.63|393.66|391.66|393.66|391.66|393.62|391.62|13
1721567130000|2024-07-21 13:05:30|393.7|391.7|393.75|391.75|393.76|391.76|393.7|391.7|8
1721567140000|2024-07-21 13:05:40|393.74|391.74|393.75|391.75|393.77|391.77|393.74|391.74|11
1721567150000|2024-07-21 13:05:50|393.74|391.74|393.74|391.74|393.75|391.75|393.74|391.74|3
1721567160000|2024-07-21 13:06:00|393.7|391.7|393.67|391.67|393.7|391.7|393.67|391.67|12
1721567170000|2024-07-21 13:06:10|393.69|391.69|393.69|391.69|393.72|391.72|393.69|391.69|5
1721567180000|2024-07-21 13:06:20|393.7|391.7|393.65|391.65|393.7|391.7|393.64|391.64|8
1721567200000|2024-07-21 13:06:40|393.68|391.68|393.71|391.71|393.71|391.71|393.68|391.68|5
1721567210000|2024-07-21 13:06:50|393.7|391.7|393.72|391.72|393.72|391.72|393.69|391.69|7
1721567220000|2024-07-21 13:07:00|393.8|391.8|393.85|391.85|393.87|391.87|393.79|391.79|12
1721567230000|2024-07-21 13:07:10|393.86|391.86|393.77|391.77|393.86|391.86|393.77|391.77|6
1721567240000|2024-07-21 13:07:20|393.78|391.78|393.95|391.95|393.95|391.95|393.73|391.73|8
1721567250000|2024-07-21 13:07:30|393.94|391.94|393.56|391.56|393.94|391.94|393.55|391.55|19
1721567260000|2024-07-21 13:07:40|393.58|391.58|393.58|391.58|393.58|391.58|393.58|391.58|1
1721567280000|2024-07-21 13:08:00|393.53|391.53|393.48|391.48|393.53|391.53|393.47|391.47|3
1721567290000|2024-07-21 13:08:10|393.44|391.44|393.37|391.37|393.44|391.44|393.36|391.36|3
1721567310000|2024-07-21 13:08:30|393.39|391.39|393.42|391.42|393.44|391.44|393.39|391.39|7
1721567320000|2024-07-21 13:08:40|393.44|391.44|393.55|391.55|393.55|391.55|393.41|391.41|16
1721567330000|2024-07-21 13:08:50|393.56|391.56|393.6|391.6|393.6|391.6|393.54|391.54|11
1721567340000|2024-07-21 13:09:00|393.61|391.61|393.63|391.63|393.63|391.63|393.57|391.57|8
1721567350000|2024-07-21 13:09:10|393.6|391.6|393.61|391.61|393.64|391.64|393.6|391.6|12
1721567360000|2024-07-21 13:09:20|393.62|391.62|393.7|391.7|393.71|391.71|393.61|391.61|17
1721567370000|2024-07-21 13:09:30|393.71|391.71|393.69|391.69|393.77|391.77|393.69|391.69|13
1721567380000|2024-07-21 13:09:40|393.71|391.71|393.67|391.67|393.71|391.71|393.67|391.67|11
1721567390000|2024-07-21 13:09:50|393.68|391.68|393.62|391.62|393.68|391.68|393.62|391.62|20
1721567400000|2024-07-21 13:10:00|393.64|391.64|393.71|391.71|393.73|391.73|393.64|391.64|9
1721567410000|2024-07-21 13:10:10|393.72|391.72|393.71|391.71|393.72|391.72|393.68|391.68|11
1721567420000|2024-07-21 13:10:20|393.69|391.69|393.63|391.63|393.69|391.69|393.63|391.63|11
1721567430000|2024-07-21 13:10:30|393.65|391.65|393.63|391.63|393.65|391.65|393.61|391.61|8
1721567440000|2024-07-21 13:10:40|393.62|391.62|393.57|391.57|393.62|391.62|393.55|391.55|7
1721567450000|2024-07-21 13:10:50|393.48|391.48|393.5|391.5|393.51|391.51|393.45|391.45|8
1721567460000|2024-07-21 13:11:00|393.55|391.55|393.36|391.36|393.55|391.55|393.36|391.36|12
1721567470000|2024-07-21 13:11:10|393.4|391.4|393.34|391.34|393.4|391.4|393.34|391.34|8
1721567480000|2024-07-21 13:11:20|393.36|391.36|393.43|391.43|393.5|391.5|393.36|391.36|12
1721567490000|2024-07-21 13:11:30|393.44|391.44|393.42|391.42|393.44|391.44|393.4|391.4|8
1721567500000|2024-07-21 13:11:40|393.43|391.43|393.52|391.52|393.57|391.57|393.4|391.4|15
1721567510000|2024-07-21 13:11:50|393.54|391.54|393.55|391.55|393.56|391.56|393.54|391.54|4
1721567520000|2024-07-21 13:12:00|393.54|391.54|393.5|391.5|393.56|391.56|393.47|391.47|12
1721567530000|2024-07-21 13:12:10|393.49|391.49|393.55|391.55|393.55|391.55|393.47|391.47|21
1721567540000|2024-07-21 13:12:20|393.56|391.56|393.49|391.49|393.56|391.56|393.48|391.48|15
1721567550000|2024-07-21 13:12:30|393.51|391.51|393.54|391.54|393.54|391.54|393.5|391.5|6
1721567560000|2024-07-21 13:12:40|393.55|391.55|393.52|391.52|393.56|391.56|393.5|391.5|11
1721567570000|2024-07-21 13:12:50|393.51|391.51|393.45|391.45|393.51|391.51|393.45|391.45|5
1721567580000|2024-07-21 13:13:00|393.4|391.4|393.24|391.24|393.4|391.4|393.24|391.24|12
1721567590000|2024-07-21 13:13:10|393.23|391.23|393.13|391.13|393.24|391.24|393.13|391.13|10
1721567600000|2024-07-21 13:13:20|393.15|391.15|393.13|391.13|393.16|391.16|393.13|391.13|8
1721567610000|2024-07-21 13:13:30|393.15|391.15|393.2|391.2|393.2|391.2|393.15|391.15|10
1721567620000|2024-07-21 13:13:40|393.22|391.22|393.25|391.25|393.25|391.25|393.2|391.2|16
1721567630000|2024-07-21 13:13:50|393.24|391.24|393.28|391.28|393.31|391.31|393.22|391.22|13
1721567640000|2024-07-21 13:14:00|393.32|391.32|393.45|391.45|393.45|391.45|393.29|391.29|19
1721567650000|2024-07-21 13:14:10|393.42|391.42|393.47|391.47|393.5|391.5|393.42|391.42|5
1721567660000|2024-07-21 13:14:20|393.43|391.43|393.32|391.32|393.43|391.43|393.32|391.32|5
1721567680000|2024-07-21 13:14:40|393.35|391.35|393.35|391.35|393.36|391.36|393.35|391.35|7
1721567690000|2024-07-21 13:14:50|393.34|391.34|393.43|391.43|393.47|391.47|393.29|391.29|15
1721567700000|2024-07-21 13:15:00|393.42|391.42|393.27|391.27|393.42|391.42|393.27|391.27|13
1721567710000|2024-07-21 13:15:10|393.28|391.28|393.2|391.2|393.28|391.28|393.19|391.19|8
1721567720000|2024-07-21 13:15:20|393.19|391.19|393.19|391.19|393.21|391.21|393.19|391.19|9
1721567730000|2024-07-21 13:15:30|393.18|391.18|393.19|391.19|393.2|391.2|393.14|391.14|12
1721567740000|2024-07-21 13:15:40|393.2|391.2|393.11|391.11|393.2|391.2|393.1|391.1|9
1721567750000|2024-07-21 13:15:50|393.17|391.17|393.23|391.23|393.26|391.26|393.15|391.15|13
1721567760000|2024-07-21 13:16:00|393.24|391.24|393.19|391.19|393.26|391.26|393.18|391.18|12
1721567770000|2024-07-21 13:16:10|393.22|391.22|393.19|391.19|393.22|391.22|393.17|391.17|13
1721567780000|2024-07-21 13:16:20|393.18|391.18|393.1|391.1|393.19|391.19|393.1|391.1|12
1721567790000|2024-07-21 13:16:30|393.06|391.06|392.9|390.9|393.06|391.06|392.88|390.88|14
1721567800000|2024-07-21 13:16:40|392.89|390.89|392.9|390.9|392.9|390.9|392.89|390.89|2
1721567810000|2024-07-21 13:16:50|392.93|390.93|392.81|390.81|392.98|390.98|392.77|390.77|11
1721567820000|2024-07-21 13:17:00|392.8|390.8|392.9|390.9|392.93|390.93|392.8|390.8|10
1721567830000|2024-07-21 13:17:10|392.87|390.87|392.9|390.9|392.9|390.9|392.86|390.86|10
1721567840000|2024-07-21 13:17:20|392.89|390.89|392.95|390.95|392.99|390.99|392.87|390.87|13
1721567850000|2024-07-21 13:17:30|392.93|390.93|392.88|390.88|392.95|390.95|392.88|390.88|11
1721567860000|2024-07-21 13:17:40|392.89|390.89|392.87|390.87|392.92|390.92|392.87|390.87|15
1721567870000|2024-07-21 13:17:50|392.88|390.88|392.89|390.89|392.9|390.9|392.88|390.88|8
1721567880000|2024-07-21 13:18:00|392.87|390.87|392.9|390.9|392.96|390.96|392.86|390.86|15
1721567890000|2024-07-21 13:18:10|392.91|390.91|392.88|390.88|392.91|390.91|392.87|390.87|10
1721567900000|2024-07-21 13:18:20|392.89|390.89|392.9|390.9|392.92|390.92|392.89|390.89|8
1721567910000|2024-07-21 13:18:30|392.89|390.89|392.94|390.94|392.94|390.94|392.85|390.85|14
1721567920000|2024-07-21 13:18:40|392.93|390.93|392.88|390.88|392.95|390.95|392.87|390.87|8
1721567930000|2024-07-21 13:18:50|392.86|390.86|392.61|390.61|392.86|390.86|392.61|390.61|12
1721567940000|2024-07-21 13:19:00|392.6|390.6|392.53|390.53|392.61|390.61|392.52|390.52|16
1721567950000|2024-07-21 13:19:10|392.54|390.54|392.54|390.54|392.54|390.54|392.52|390.52|7
1721567960000|2024-07-21 13:19:20|392.64|390.64|392.64|390.64|392.65|390.65|392.64|390.64|5
1721567970000|2024-07-21 13:19:30|392.62|390.62|392.58|390.58|392.63|390.63|392.58|390.58|11
1721567980000|2024-07-21 13:19:40|392.59|390.59|392.63|390.63|392.63|390.63|392.57|390.57|11
1721567990000|2024-07-21 13:19:50|392.66|390.66|392.62|390.62|392.66|390.66|392.62|390.62|6
1721568000000|2024-07-21 13:20:00|392.61|390.61|392.63|390.63|392.69|390.69|392.58|390.58|18
1721568010000|2024-07-21 13:20:10|392.62|390.62|392.58|390.58|392.63|390.63|392.58|390.58|13
1721568020000|2024-07-21 13:20:20|392.59|390.59|392.52|390.52|392.64|390.64|392.51|390.51|17
1721568030000|2024-07-21 13:20:30|392.51|390.51|392.45|390.45|392.52|390.52|392.44|390.44|15
1721568040000|2024-07-21 13:20:40|392.47|390.47|392.51|390.51|392.53|390.53|392.47|390.47|14
1721568050000|2024-07-21 13:20:50|392.5|390.5|392.26|390.26|392.5|390.5|392.26|390.26|6
1721568060000|2024-07-21 13:21:00|392.22|390.22|392.44|390.44|392.46|390.46|392.22|390.22|11
1721568070000|2024-07-21 13:21:10|392.43|390.43|392.47|390.47|392.47|390.47|392.24|390.24|16
1721568080000|2024-07-21 13:21:20|392.48|390.48|392.11|390.11|392.48|390.48|392.04|390.04|13
1721568100000|2024-07-21 13:21:40|392.12|390.12|392.3|390.3|392.3|390.3|392.12|390.12|9
1721568110000|2024-07-21 13:21:50|392.29|390.29|392.31|390.31|392.31|390.31|392.29|390.29|2
1721568120000|2024-07-21 13:22:00|392.32|390.32|392.32|390.32|392.38|390.38|392.32|390.32|13
1721568130000|2024-07-21 13:22:10|392.31|390.31|392.35|390.35|392.39|390.39|392.31|390.31|12
1721568140000|2024-07-21 13:22:20|392.3|390.3|392.27|390.27|392.33|390.33|392.25|390.25|14
1721568150000|2024-07-21 13:22:30|392.25|390.25|392.25|390.25|392.27|390.27|392.25|390.25|5
1721568160000|2024-07-21 13:22:40|392.28|390.28|392.27|390.27|392.3|390.3|392.27|390.27|13
1721568170000|2024-07-21 13:22:50|392.28|390.28|392.27|390.27|392.29|390.29|392.27|390.27|3
1721568180000|2024-07-21 13:23:00|392.28|390.28|392.27|390.27|392.28|390.28|392.27|390.27|6
1721568190000|2024-07-21 13:23:10|392.28|390.28|392.33|390.33|392.33|390.33|392.27|390.27|12
1721568200000|2024-07-21 13:23:20|392.39|390.39|392.33|390.33|392.39|390.39|392.33|390.33|8
1721568210000|2024-07-21 13:23:30|392.34|390.34|392.31|390.31|392.34|390.34|392.29|390.29|15
1721568220000|2024-07-21 13:23:40|392.3|390.3|392.18|390.18|392.3|390.3|392.18|390.18|9
1721568230000|2024-07-21 13:23:50|392.19|390.19|392.24|390.24|392.24|390.24|392.18|390.18|15
1721568240000|2024-07-21 13:24:00|392.25|390.25|392.23|390.23|392.25|390.25|392.23|390.23|3
1721568280000|2024-07-21 13:24:40|392.17|390.17|392.14|390.14|392.17|390.17|392.12|390.12|8
1721568290000|2024-07-21 13:24:50|392.17|390.17|392.15|390.15|392.17|390.17|392.13|390.13|5
1721568300000|2024-07-21 13:25:00|392.11|390.11|392.12|390.12|392.15|390.15|392.01|390.01|7
1721568310000|2024-07-21 13:25:10|392.11|390.11|392.14|390.14|392.23|390.23|392.11|390.11|17
1721568320000|2024-07-21 13:25:20|392.1|390.1|392.03|390.03|392.1|390.1|392.03|390.03|4
1721568330000|2024-07-21 13:25:30|391.98|389.98|391.93|389.93|391.98|389.98|391.93|389.93|10
1721568340000|2024-07-21 13:25:40|391.89|389.89|391.47|389.47|391.89|389.89|391.47|389.47|5
1721568350000|2024-07-21 13:25:50|391.48|389.48|391.49|389.49|391.51|389.51|391.48|389.48|4
1721568360000|2024-07-21 13:26:00|391.45|389.45|391.19|389.19|391.45|389.45|391.16|389.16|11
1721568370000|2024-07-21 13:26:10|391.14|389.14|391.12|389.12|391.18|389.18|391.1|389.1|18
1721568380000|2024-07-21 13:26:20|391.11|389.11|390.74|388.74|391.11|389.11|390.74|388.74|15
1721568390000|2024-07-21 13:26:30|390.79|388.79|390.81|388.81|390.87|388.87|390.78|388.78|19
1721568400000|2024-07-21 13:26:40|390.86|388.86|390.86|388.86|390.88|388.88|390.86|388.86|6
1721568410000|2024-07-21 13:26:50|390.87|388.87|390.81|388.81|390.94|388.94|390.8|388.8|15
1721568420000|2024-07-21 13:27:00|390.8|388.8|390.84|388.84|390.87|388.87|390.8|388.8|20
1721568430000|2024-07-21 13:27:10|390.86|388.86|390.83|388.83|390.89|388.89|390.82|388.82|11
1721568440000|2024-07-21 13:27:20|390.84|388.84|390.86|388.86|390.86|388.86|390.82|388.82|8
1721568450000|2024-07-21 13:27:30|390.84|388.84|390.84|388.84|390.84|388.84|390.84|388.84|1
1721568460000|2024-07-21 13:27:40|390.78|388.78|390.76|388.76|390.78|388.78|390.74|388.74|8
1721568470000|2024-07-21 13:27:50|390.78|388.78|390.77|388.77|390.78|388.78|390.77|388.77|4
1721568480000|2024-07-21 13:28:00|390.78|388.78|390.78|388.78|390.8|388.8|390.77|388.77|12
1721568490000|2024-07-21 13:28:10|390.77|388.77|390.77|388.77|390.81|388.81|390.76|388.76|12
1721568500000|2024-07-21 13:28:20|390.78|388.78|390.74|388.74|390.81|388.81|390.74|388.74|15
1721568520000|2024-07-21 13:28:40|390.77|388.77|390.79|388.79|390.79|388.79|390.76|388.76|6
1721568530000|2024-07-21 13:28:50|390.8|388.8|390.78|388.78|390.8|388.8|390.78|388.78|4
1721568540000|2024-07-21 13:29:00|390.79|388.79|390.77|388.77|390.79|388.79|390.75|388.75|4
1721568550000|2024-07-21 13:29:10|390.78|388.78|390.78|388.78|390.82|388.82|390.77|388.77|11
1721568560000|2024-07-21 13:29:20|390.77|388.77|390.83|388.83|390.85|388.85|390.77|388.77|8
1721568570000|2024-07-21 13:29:30|390.85|388.85|390.83|388.83|390.85|388.85|390.83|388.83|2
1721568580000|2024-07-21 13:29:40|390.8|388.8|390.83|388.83|390.83|388.83|390.79|388.79|5
1721568590000|2024-07-21 13:29:50|390.8|388.8|390.8|388.8|390.83|388.83|390.78|388.78|8
1721568600000|2024-07-21 13:30:00|390.79|388.79|390.76|388.76|390.8|388.8|390.76|388.76|21
1721568610000|2024-07-21 13:30:10|390.77|388.77|390.74|388.74|390.77|388.77|390.74|388.74|3
1721568620000|2024-07-21 13:30:20|390.73|388.73|390.72|388.72|390.73|388.73|390.72|388.72|2
1721568630000|2024-07-21 13:30:30|390.58|388.58|390.08|388.08|390.58|388.58|390.05|388.05|22
1721568640000|2024-07-21 13:30:40|390.05|388.05|390.05|388.05|390.1|388.1|390.04|388.04|21
1721568650000|2024-07-21 13:30:50|390.09|388.09|390.07|388.07|390.09|388.09|390.04|388.04|7
1721568660000|2024-07-21 13:31:00|390.08|388.08|390.09|388.09|390.13|388.13|390.05|388.05|12
1721568670000|2024-07-21 13:31:10|390.06|388.06|389.99|387.99|390.1|388.1|389.96|387.96|17
1721568680000|2024-07-21 13:31:20|389.98|387.98|390.02|388.02|390.03|388.03|389.94|387.94|10
1721568690000|2024-07-21 13:31:30|389.96|387.96|389.97|387.97|390.05|388.05|389.91|387.91|13
1721568700000|2024-07-21 13:31:40|389.96|387.96|390.01|388.01|390.01|388.01|389.94|387.94|15
1721568710000|2024-07-21 13:31:50|389.96|387.96|389.94|387.94|389.96|387.96|389.93|387.93|5
1721568720000|2024-07-21 13:32:00|389.87|387.87|389.83|387.83|389.93|387.93|389.83|387.83|4
1721568730000|2024-07-21 13:32:10|389.84|387.84|389.85|387.85|389.85|387.85|389.84|387.84|8
1721568740000|2024-07-21 13:32:20|389.87|387.87|389.74|387.74|389.87|387.87|389.69|387.69|16
1721568780000|2024-07-21 13:33:00|389.66|387.66|389.47|387.47|389.66|387.66|389.41|387.41|8
1721568790000|2024-07-21 13:33:10|389.49|387.49|389.52|387.52|389.52|387.52|389.48|387.48|5
1721568800000|2024-07-21 13:33:20|389.53|387.53|389.7|387.7|389.7|387.7|389.53|387.53|11
1721568810000|2024-07-21 13:33:30|389.74|387.74|390|388|390.02|388.02|389.73|387.73|19
1721568820000|2024-07-21 13:33:40|390.01|388.01|389.93|387.93|390.01|388.01|389.87|387.87|17
1721568830000|2024-07-21 13:33:50|389.91|387.91|389.81|387.81|389.91|387.91|389.81|387.81|8
1721568840000|2024-07-21 13:34:00|389.82|387.82|389.76|387.76|389.85|387.85|389.76|387.76|16
1721568850000|2024-07-21 13:34:10|389.74|387.74|389.65|387.65|389.77|387.77|389.65|387.65|16
1721568860000|2024-07-21 13:34:20|389.62|387.62|389.53|387.53|389.66|387.66|389.53|387.53|19
1721568870000|2024-07-21 13:34:30|389.52|387.52|389.45|387.45|389.54|387.54|389.45|387.45|16
1721568880000|2024-07-21 13:34:40|389.47|387.47|389.4|387.4|389.51|387.51|389.36|387.36|21
1721568890000|2024-07-21 13:34:50|389.41|387.41|389.34|387.34|389.41|387.41|389.25|387.25|23
1721568900000|2024-07-21 13:35:00|389.35|387.35|389.34|387.34|389.36|387.36|389.31|387.31|24
1721568910000|2024-07-21 13:35:10|389.35|387.35|389.46|387.46|389.46|387.46|389.33|387.33|15
1721568920000|2024-07-21 13:35:20|389.43|387.43|389.62|387.62|389.62|387.62|389.43|387.43|21
1721568930000|2024-07-21 13:35:30|389.63|387.63|389.66|387.66|389.75|387.75|389.63|387.63|17
1721568940000|2024-07-21 13:35:40|389.7|387.7|389.78|387.78|389.79|387.79|389.7|387.7|17
1721568950000|2024-07-21 13:35:50|389.77|387.77|389.76|387.76|389.77|387.77|389.75|387.75|12
1721568960000|2024-07-21 13:36:00|389.74|387.74|389.87|387.87|389.89|387.89|389.74|387.74|14
1721568970000|2024-07-21 13:36:10|389.88|387.88|389.95|387.95|389.96|387.96|389.8|387.8|18
1721568980000|2024-07-21 13:36:20|389.96|387.96|389.81|387.81|390.02|388.02|389.76|387.76|19
1721568990000|2024-07-21 13:36:30|389.82|387.82|389.82|387.82|389.83|387.83|389.8|387.8|13
1721569000000|2024-07-21 13:36:40|389.83|387.83|389.86|387.86|389.94|387.94|389.83|387.83|17
1721569010000|2024-07-21 13:36:50|389.87|387.87|389.89|387.89|389.9|387.9|389.86|387.86|15
1721569020000|2024-07-21 13:37:00|389.92|387.92|389.94|387.94|389.96|387.96|389.9|387.9|14
1721569030000|2024-07-21 13:37:10|389.98|387.98|390|388|390.02|388.02|389.96|387.96|14
1721569040000|2024-07-21 13:37:20|389.99|387.99|390|388|390.08|388.08|389.99|387.99|17
1721569050000|2024-07-21 13:37:30|390.01|388.01|390|388|390.01|388.01|389.96|387.96|8
1721569060000|2024-07-21 13:37:40|389.99|387.99|389.97|387.97|390.01|388.01|389.96|387.96|17
1721569070000|2024-07-21 13:37:50|389.99|387.99|389.96|387.96|389.99|387.99|389.94|387.94|17
1721569080000|2024-07-21 13:38:00|389.98|387.98|389.95|387.95|389.98|387.98|389.94|387.94|13
1721569090000|2024-07-21 13:38:10|389.94|387.94|389.78|387.78|389.94|387.94|389.69|387.69|23
1721569100000|2024-07-21 13:38:20|389.77|387.77|389.71|387.71|389.89|387.89|389.71|387.71|22
1721569110000|2024-07-21 13:38:30|389.7|387.7|389.62|387.62|389.73|387.73|389.55|387.55|20
1721569120000|2024-07-21 13:38:40|389.61|387.61|389.49|387.49|389.62|387.62|389.47|387.47|14
1721569130000|2024-07-21 13:38:50|389.59|387.59|389.43|387.43|389.59|387.59|389.43|387.43|25
1721569140000|2024-07-21 13:39:00|389.44|387.44|389.2|387.2|389.44|387.44|389.14|387.14|18
1721569150000|2024-07-21 13:39:10|389.19|387.19|389.11|387.11|389.24|387.24|389.03|387.03|24
1721569160000|2024-07-21 13:39:20|389.12|387.12|388.95|386.95|389.13|387.13|388.9|386.9|28
1721569170000|2024-07-21 13:39:30|388.93|386.93|389|387|389.08|387.08|388.93|386.93|20
1721569180000|2024-07-21 13:39:40|389.02|387.02|389.08|387.08|389.13|387.13|389.02|387.02|23
1721569190000|2024-07-21 13:39:50|389.1|387.1|389.23|387.23|389.25|387.25|389.1|387.1|14
1721569200000|2024-07-21 13:40:00|389.27|387.27|389.31|387.31|389.36|387.36|389.27|387.27|15
1721569210000|2024-07-21 13:40:10|389.3|387.3|389.3|387.3|389.35|387.35|389.22|387.22|21
1721569220000|2024-07-21 13:40:20|389.29|387.29|389.21|387.21|389.38|387.38|389.16|387.16|21
1721569230000|2024-07-21 13:40:30|389.2|387.2|389.17|387.17|389.27|387.27|389.16|387.16|22
1721569240000|2024-07-21 13:40:40|389.2|387.2|389.07|387.07|389.2|387.2|389.03|387.03|19
1721569250000|2024-07-21 13:40:50|389.08|387.08|389.06|387.06|389.13|387.13|389.04|387.04|24
1721569260000|2024-07-21 13:41:00|389.07|387.07|389.21|387.21|389.3|387.3|389.06|387.06|22
1721569270000|2024-07-21 13:41:10|389.22|387.22|389.26|387.26|389.26|387.26|389.21|387.21|18
1721569280000|2024-07-21 13:41:20|389.27|387.27|389.2|387.2|389.29|387.29|389.18|387.18|24
1721569290000|2024-07-21 13:41:30|389.22|387.22|389.28|387.28|389.38|387.38|389.22|387.22|9
1721569300000|2024-07-21 13:41:40|389.27|387.27|388.9|386.9|389.28|387.28|388.9|386.9|21
1721569310000|2024-07-21 13:41:50|388.91|386.91|389.02|387.02|389.03|387.03|388.91|386.91|14
1721569320000|2024-07-21 13:42:00|389.08|387.08|389|387|389.09|387.09|388.97|386.97|16
1721569330000|2024-07-21 13:42:10|389.02|387.02|389.13|387.13|389.14|387.14|389|387|22
1721569340000|2024-07-21 13:42:20|389.14|387.14|389.07|387.07|389.18|387.18|389.07|387.07|22
1721569350000|2024-07-21 13:42:30|389.06|387.06|389.14|387.14|389.16|387.16|389.05|387.05|11
1721569360000|2024-07-21 13:42:40|389.16|387.16|389.14|387.14|389.17|387.17|389.12|387.12|13
1721569370000|2024-07-21 13:42:50|389.15|387.15|389.34|387.34|389.36|387.36|389.15|387.15|15
1721569380000|2024-07-21 13:43:00|389.33|387.33|389.53|387.53|389.54|387.54|389.29|387.29|22
1721569390000|2024-07-21 13:43:10|389.54|387.54|389.54|387.54|389.56|387.56|389.53|387.53|10
1721569400000|2024-07-21 13:43:20|389.55|387.55|389.62|387.62|389.62|387.62|389.53|387.53|12
1721569410000|2024-07-21 13:43:30|389.63|387.63|389.7|387.7|389.7|387.7|389.63|387.63|18
1721569420000|2024-07-21 13:43:40|389.69|387.69|389.62|387.62|389.7|387.7|389.62|387.62|8
1721569430000|2024-07-21 13:43:50|389.63|387.63|389.64|387.64|389.66|387.66|389.62|387.62|10
1721569440000|2024-07-21 13:44:00|389.69|387.69|389.76|387.76|389.78|387.78|389.69|387.69|14
1721569450000|2024-07-21 13:44:10|389.75|387.75|389.74|387.74|389.75|387.75|389.74|387.74|6
1721569460000|2024-07-21 13:44:20|389.69|387.69|389.73|387.73|389.73|387.73|389.68|387.68|8
1721569470000|2024-07-21 13:44:30|389.72|387.72|389.8|387.8|389.82|387.82|389.72|387.72|10
1721569480000|2024-07-21 13:44:40|389.81|387.81|389.84|387.84|389.84|387.84|389.8|387.8|11
1721569490000|2024-07-21 13:44:50|389.83|387.83|389.93|387.93|389.95|387.95|389.83|387.83|19
1721569500000|2024-07-21 13:45:00|389.91|387.91|390.01|388.01|390.03|388.03|389.88|387.88|15
1721569510000|2024-07-21 13:45:10|389.99|387.99|389.89|387.89|389.99|387.99|389.89|387.89|8
1721569520000|2024-07-21 13:45:20|389.82|387.82|389.76|387.76|389.85|387.85|389.76|387.76|14
1721569530000|2024-07-21 13:45:30|389.71|387.71|389.65|387.65|389.71|387.71|389.63|387.63|8
1721569540000|2024-07-21 13:45:40|389.64|387.64|389.43|387.43|389.76|387.76|389.43|387.43|14
1721569550000|2024-07-21 13:45:50|389.44|387.44|389.43|387.43|389.45|387.45|389.41|387.41|8
1721569560000|2024-07-21 13:46:00|389.44|387.44|389.4|387.4|389.44|387.44|389.4|387.4|13
1721569570000|2024-07-21 13:46:10|389.39|387.39|389|387|389.39|387.39|389|387|6
1721569580000|2024-07-21 13:46:20|389.01|387.01|389.26|387.26|389.26|387.26|389|387|25
1721569590000|2024-07-21 13:46:30|389.27|387.27|389.24|387.24|389.27|387.27|389.23|387.23|11
1721569600000|2024-07-21 13:46:40|389.23|387.23|389.3|387.3|389.3|387.3|389.21|387.21|16
1721569610000|2024-07-21 13:46:50|389.29|387.29|389.36|387.36|389.36|387.36|389.28|387.28|16
1721569620000|2024-07-21 13:47:00|389.4|387.4|389.61|387.61|389.62|387.62|389.4|387.4|14
1721569630000|2024-07-21 13:47:10|389.6|387.6|389.64|387.64|389.66|387.66|389.56|387.56|16
1721569640000|2024-07-21 13:47:20|389.63|387.63|389.41|387.41|389.63|387.63|389.39|387.39|20
1721569650000|2024-07-21 13:47:30|389.44|387.44|389.24|387.24|389.44|387.44|389.2|387.2|18
1721569660000|2024-07-21 13:47:40|389.22|387.22|389.48|387.48|389.49|387.49|389.2|387.2|23
1721569670000|2024-07-21 13:47:50|389.44|387.44|389.49|387.49|389.49|387.49|389.38|387.38|13
1721569680000|2024-07-21 13:48:00|389.45|387.45|389.58|387.58|389.58|387.58|389.43|387.43|15
1721569690000|2024-07-21 13:48:10|389.55|387.55|389.57|387.57|389.74|387.74|389.54|387.54|14
1721569700000|2024-07-21 13:48:20|389.53|387.53|389.42|387.42|389.53|387.53|389.42|387.42|14
1721569710000|2024-07-21 13:48:30|389.44|387.44|389.49|387.49|389.57|387.57|389.42|387.42|19
1721569720000|2024-07-21 13:48:40|389.48|387.48|389.61|387.61|389.61|387.61|389.48|387.48|10
1721569730000|2024-07-21 13:48:50|389.57|387.57|389.57|387.57|389.58|387.58|389.53|387.53|12
1721569740000|2024-07-21 13:49:00|389.59|387.59|389.76|387.76|389.76|387.76|389.59|387.59|12
1721569750000|2024-07-21 13:49:10|389.77|387.77|389.8|387.8|389.83|387.83|389.77|387.77|11
1721569760000|2024-07-21 13:49:20|389.79|387.79|389.92|387.92|389.92|387.92|389.79|387.79|8
1721569770000|2024-07-21 13:49:30|389.91|387.91|389.94|387.94|389.94|387.94|389.91|387.91|2
1721569780000|2024-07-21 13:49:40|389.95|387.95|389.96|387.96|389.97|387.97|389.95|387.95|5
1721569790000|2024-07-21 13:49:50|389.97|387.97|389.95|387.95|389.99|387.99|389.88|387.88|10
1721569800000|2024-07-21 13:50:00|389.91|387.91|389.92|387.92|389.92|387.92|389.88|387.88|15
1721569810000|2024-07-21 13:50:10|389.94|387.94|389.92|387.92|389.96|387.96|389.83|387.83|20
1721569820000|2024-07-21 13:50:20|389.91|387.91|389.96|387.96|390.02|388.02|389.9|387.9|19
1721569830000|2024-07-21 13:50:30|389.97|387.97|390.17|388.17|390.18|388.18|389.96|387.96|17
1721569840000|2024-07-21 13:50:40|390.15|388.15|390.19|388.19|390.21|388.21|390.15|388.15|6
1721569850000|2024-07-21 13:50:50|390.18|388.18|390.09|388.09|390.18|388.18|390.07|388.07|7
1721569860000|2024-07-21 13:51:00|390.08|388.08|390.28|388.28|390.28|388.28|390.08|388.08|18
1721569870000|2024-07-21 13:51:10|390.29|388.29|390.33|388.33|390.36|388.36|390.29|388.29|7
1721569880000|2024-07-21 13:51:20|390.29|388.29|390.18|388.18|390.29|388.29|390.14|388.14|18
1721569890000|2024-07-21 13:51:30|390.17|388.17|390.03|388.03|390.22|388.22|390.01|388.01|19
1721569900000|2024-07-21 13:51:40|390.01|388.01|389.87|387.87|390.01|388.01|389.87|387.87|7
1721569910000|2024-07-21 13:51:50|389.88|387.88|389.88|387.88|389.88|387.88|389.87|387.87|7
1721569920000|2024-07-21 13:52:00|389.87|387.87|389.83|387.83|389.96|387.96|389.82|387.82|12
1721569930000|2024-07-21 13:52:10|389.8|387.8|389.79|387.79|389.83|387.83|389.79|387.79|10
1721569940000|2024-07-21 13:52:20|389.8|387.8|389.68|387.68|389.8|387.8|389.62|387.62|17
1721569950000|2024-07-21 13:52:30|389.67|387.67|389.75|387.75|389.76|387.76|389.66|387.66|18
1721569960000|2024-07-21 13:52:40|389.74|387.74|389.81|387.81|389.81|387.81|389.69|387.69|18
1721569970000|2024-07-21 13:52:50|389.82|387.82|389.68|387.68|389.87|387.87|389.67|387.67|15
1721569980000|2024-07-21 13:53:00|389.69|387.69|389.8|387.8|389.8|387.8|389.65|387.65|21
1721569990000|2024-07-21 13:53:10|389.81|387.81|389.86|387.86|389.86|387.86|389.8|387.8|18
1721570000000|2024-07-21 13:53:20|389.85|387.85|389.89|387.89|389.92|387.92|389.85|387.85|10
1721570010000|2024-07-21 13:53:30|389.95|387.95|390.01|388.01|390.02|388.02|389.95|387.95|10
1721570020000|2024-07-21 13:53:40|390.02|388.02|389.98|387.98|390.02|388.02|389.92|387.92|19
1721570030000|2024-07-21 13:53:50|390|388|390.02|388.02|390.07|388.07|389.99|387.99|9
1721570040000|2024-07-21 13:54:00|390.04|388.04|390.05|388.05|390.06|388.06|390|388|11
1721570050000|2024-07-21 13:54:10|390.04|388.04|390.04|388.04|390.08|388.08|390.03|388.03|17
1721570060000|2024-07-21 13:54:20|390.05|388.05|390.1|388.1|390.13|388.13|390.01|388.01|21
1721570070000|2024-07-21 13:54:30|390.12|388.12|390.25|388.25|390.28|388.28|390.12|388.12|19
1721570080000|2024-07-21 13:54:40|390.28|388.28|390.37|388.37|390.4|388.4|390.28|388.28|15
1721570090000|2024-07-21 13:54:50|390.31|388.31|390.13|388.13|390.31|388.31|390.13|388.13|16
1721570100000|2024-07-21 13:55:00|390.12|388.12|390.37|388.37|390.38|388.38|390.1|388.1|26
1721570110000|2024-07-21 13:55:10|390.36|388.36|390.28|388.28|390.38|388.38|390.28|388.28|15
1721570120000|2024-07-21 13:55:20|390.26|388.26|390.23|388.23|390.26|388.26|390.21|388.21|13
1721570130000|2024-07-21 13:55:30|390.24|388.24|390.32|388.32|390.34|388.34|390.24|388.24|19
1721570140000|2024-07-21 13:55:40|390.31|388.31|390.31|388.31|390.37|388.37|390.31|388.31|9
1721570150000|2024-07-21 13:55:50|390.34|388.34|390.34|388.34|390.37|388.37|390.32|388.32|10
1721570160000|2024-07-21 13:56:00|390.38|388.38|390.44|388.44|390.47|388.47|390.37|388.37|16
1721570170000|2024-07-21 13:56:10|390.43|388.43|390.37|388.37|390.44|388.44|390.34|388.34|14
1721570180000|2024-07-21 13:56:20|390.4|388.4|390.48|388.48|390.5|388.5|390.4|388.4|12
1721570190000|2024-07-21 13:56:30|390.49|388.49|390.5|388.5|390.53|388.53|390.49|388.49|11
1721570200000|2024-07-21 13:56:40|390.49|388.49|390.47|388.47|390.49|388.49|390.44|388.44|7
1721570210000|2024-07-21 13:56:50|390.46|388.46|390.51|388.51|390.54|388.54|390.43|388.43|15
1721570220000|2024-07-21 13:57:00|390.52|388.52|390.51|388.51|390.53|388.53|390.5|388.5|10
1721570230000|2024-07-21 13:57:10|390.53|388.53|390.53|388.53|390.56|388.56|390.51|388.51|13
1721570240000|2024-07-21 13:57:20|390.52|388.52|390.51|388.51|390.52|388.52|390.51|388.51|8
1721570250000|2024-07-21 13:57:30|390.52|388.52|390.52|388.52|390.52|388.52|390.51|388.51|11
1721570260000|2024-07-21 13:57:40|390.53|388.53|390.51|388.51|390.53|388.53|390.51|388.51|5
1721570270000|2024-07-21 13:57:50|390.52|388.52|390.42|388.42|390.53|388.53|390.42|388.42|10
1721570280000|2024-07-21 13:58:00|390.41|388.41|390.47|388.47|390.47|388.47|390.35|388.35|10
1721570290000|2024-07-21 13:58:10|390.48|388.48|390.46|388.46|390.48|388.48|390.39|388.39|9
1721570300000|2024-07-21 13:58:20|390.42|388.42|390.39|388.39|390.44|388.44|390.34|388.34|18
1721570310000|2024-07-21 13:58:30|390.34|388.34|390.19|388.19|390.38|388.38|390.19|388.19|10
1721570320000|2024-07-21 13:58:40|390.18|388.18|390.06|388.06|390.19|388.19|390.06|388.06|15
1721570330000|2024-07-21 13:58:50|390.07|388.07|390.11|388.11|390.14|388.14|390.06|388.06|18
1721570340000|2024-07-21 13:59:00|390.14|388.14|390.06|388.06|390.19|388.19|390.06|388.06|17
1721570350000|2024-07-21 13:59:10|390.05|388.05|390.05|388.05|390.09|388.09|390.03|388.03|13
1721570360000|2024-07-21 13:59:20|390.06|388.06|390.02|388.02|390.13|388.13|390.02|388.02|21
1721570370000|2024-07-21 13:59:30|390.03|388.03|390.01|388.01|390.04|388.04|390|388|16
1721570380000|2024-07-21 13:59:40|390.02|388.02|389.95|387.95|390.06|388.06|389.94|387.94|22
1721570390000|2024-07-21 13:59:50|389.98|387.98|390.06|388.06|390.08|388.08|389.97|387.97|16
1721570400000|2024-07-21 14:00:00|390.04|388.04|389.83|387.83|390.04|388.04|389.8|387.8|23
1721570410000|2024-07-21 14:00:10|389.88|387.88|389.87|387.87|389.94|387.94|389.84|387.84|26
1721570420000|2024-07-21 14:00:20|389.84|387.84|389.84|387.84|389.88|387.88|389.81|387.81|26
1721570430000|2024-07-21 14:00:30|389.83|387.83|389.75|387.75|390.02|388.02|389.75|387.75|27
1721570440000|2024-07-21 14:00:40|389.72|387.72|389.57|387.57|389.76|387.76|389.56|387.56|27
1721570450000|2024-07-21 14:00:50|389.53|387.53|389.52|387.52|389.59|387.59|389.52|387.52|18
1721570460000|2024-07-21 14:01:00|389.53|387.53|389.46|387.46|389.54|387.54|389.44|387.44|17
1721570470000|2024-07-21 14:01:10|389.45|387.45|389.47|387.47|389.5|387.5|389.45|387.45|19
1721570480000|2024-07-21 14:01:20|389.46|387.46|389.47|387.47|389.51|387.51|389.41|387.41|18
1721570490000|2024-07-21 14:01:30|389.48|387.48|389.51|387.51|389.56|387.56|389.48|387.48|20
1721570500000|2024-07-21 14:01:40|389.5|387.5|389.34|387.34|389.51|387.51|389.34|387.34|20
1721570510000|2024-07-21 14:01:50|389.36|387.36|389.37|387.37|389.43|387.43|389.33|387.33|21
1721570520000|2024-07-21 14:02:00|389.38|387.38|389.37|387.37|389.38|387.38|389.33|387.33|12
1721570530000|2024-07-21 14:02:10|389.34|387.34|389.34|387.34|389.41|387.41|389.25|387.25|16
1721570540000|2024-07-21 14:02:20|389.31|387.31|389.29|387.29|389.31|387.31|389.19|387.19|17
1721570550000|2024-07-21 14:02:30|389.3|387.3|389.2|387.2|389.3|387.3|389.16|387.16|17
1721570560000|2024-07-21 14:02:40|389.19|387.19|389.12|387.12|389.21|387.21|389.11|387.11|18
1721570570000|2024-07-21 14:02:50|389.16|387.16|389.39|387.39|389.46|387.46|389.16|387.16|23
1721570580000|2024-07-21 14:03:00|389.38|387.38|389.45|387.45|389.45|387.45|389.35|387.35|14
1721570590000|2024-07-21 14:03:10|389.51|387.51|389.49|387.49|389.57|387.57|389.49|387.49|19
1721570600000|2024-07-21 14:03:20|389.48|387.48|389.4|387.4|389.51|387.51|389.4|387.4|14
1721570610000|2024-07-21 14:03:30|389.39|387.39|389.26|387.26|389.39|387.39|389.26|387.26|17
1721570620000|2024-07-21 14:03:40|389.25|387.25|389.28|387.28|389.3|387.3|389.21|387.21|21
1721570630000|2024-07-21 14:03:50|389.26|387.26|389.23|387.23|389.27|387.27|389.23|387.23|12
1721570640000|2024-07-21 14:04:00|389.24|387.24|389.1|387.1|389.25|387.25|389.1|387.1|12
1721570650000|2024-07-21 14:04:10|389.11|387.11|388.97|386.97|389.11|387.11|388.97|386.97|21
1721570660000|2024-07-21 14:04:20|388.96|386.96|388.9|386.9|388.96|386.96|388.9|386.9|4
1721570670000|2024-07-21 14:04:30|388.89|386.89|388.89|386.89|388.89|386.89|388.89|386.89|1
1721570680000|2024-07-21 14:04:40|388.88|386.88|388.38|386.38|388.88|386.88|388.38|386.38|22
1721570690000|2024-07-21 14:04:50|388.4|386.4|388.35|386.35|388.54|386.54|388.29|386.29|21
1721570700000|2024-07-21 14:05:00|388.34|386.34|388.31|386.31|388.4|386.4|388.3|386.3|24
1721570710000|2024-07-21 14:05:10|388.2|386.2|387.85|385.85|388.2|386.2|387.84|385.84|26
1721570720000|2024-07-21 14:05:20|387.84|385.84|387.99|385.99|388.04|386.04|387.74|385.74|27
1721570730000|2024-07-21 14:05:30|387.98|385.98|387.76|385.76|388.08|386.08|387.76|385.76|22
1721570740000|2024-07-21 14:05:40|387.74|385.74|387.81|385.81|387.83|385.83|387.68|385.68|19
1721570750000|2024-07-21 14:05:50|387.83|385.83|388.02|386.02|388.02|386.02|387.83|385.83|25
1721570760000|2024-07-21 14:06:00|388.04|386.04|388.17|386.17|388.19|386.19|388.04|386.04|21
1721570770000|2024-07-21 14:06:10|388.18|386.18|388.19|386.19|388.2|386.2|388.12|386.12|20
1721570780000|2024-07-21 14:06:20|388.22|386.22|388.39|386.39|388.39|386.39|388.22|386.22|21
1721570790000|2024-07-21 14:06:30|388.4|386.4|388.45|386.45|388.45|386.45|388.35|386.35|18
1721570800000|2024-07-21 14:06:40|388.44|386.44|388.49|386.49|388.49|386.49|388.36|386.36|21
1721570810000|2024-07-21 14:06:50|388.51|386.51|388.71|386.71|388.71|386.71|388.51|386.51|16
1721570820000|2024-07-21 14:07:00|388.72|386.72|388.98|386.98|389.1|387.1|388.72|386.72|22
1721570830000|2024-07-21 14:07:10|388.96|386.96|389.13|387.13|389.13|387.13|388.95|386.95|18
1721570840000|2024-07-21 14:07:20|389.14|387.14|389.08|387.08|389.24|387.24|389.08|387.08|17
1721570850000|2024-07-21 14:07:30|389.07|387.07|388.95|386.95|389.07|387.07|388.94|386.94|21
1721570860000|2024-07-21 14:07:40|389|387|388.93|386.93|389.06|387.06|388.93|386.93|20
1721570870000|2024-07-21 14:07:50|388.92|386.92|388.91|386.91|388.96|386.96|388.91|386.91|11
1721570880000|2024-07-21 14:08:00|388.92|386.92|389.26|387.26|389.26|387.26|388.92|386.92|17
1721570890000|2024-07-21 14:08:10|389.3|387.3|389.28|387.28|389.31|387.31|389.2|387.2|16
1721570900000|2024-07-21 14:08:20|389.32|387.32|389.41|387.41|389.41|387.41|389.31|387.31|14
1721570910000|2024-07-21 14:08:30|389.39|387.39|389.41|387.41|389.44|387.44|389.37|387.37|13
1721570920000|2024-07-21 14:08:40|389.4|387.4|389.43|387.43|389.49|387.49|389.22|387.22|26
1721570930000|2024-07-21 14:08:50|389.44|387.44|389.56|387.56|389.59|387.59|389.43|387.43|11
1721570940000|2024-07-21 14:09:00|389.55|387.55|389.51|387.51|389.55|387.55|389.41|387.41|17
1721570950000|2024-07-21 14:09:10|389.5|387.5|389.47|387.47|389.55|387.55|389.44|387.44|15
1721570960000|2024-07-21 14:09:20|389.48|387.48|389.57|387.57|389.57|387.57|389.47|387.47|16
1721570970000|2024-07-21 14:09:30|389.58|387.58|389.66|387.66|389.69|387.69|389.56|387.56|14
1721570980000|2024-07-21 14:09:40|389.67|387.67|389.7|387.7|389.7|387.7|389.66|387.66|7
1721570990000|2024-07-21 14:09:50|389.71|387.71|389.73|387.73|389.75|387.75|389.71|387.71|8
1721571000000|2024-07-21 14:10:00|389.75|387.75|389.74|387.74|389.79|387.79|389.72|387.72|19
1721571010000|2024-07-21 14:10:10|389.75|387.75|389.85|387.85|389.86|387.86|389.74|387.74|11
1721571020000|2024-07-21 14:10:20|389.84|387.84|389.82|387.82|389.86|387.86|389.76|387.76|16
1721571030000|2024-07-21 14:10:30|389.83|387.83|390.23|388.23|390.23|388.23|389.83|387.83|19
1721571040000|2024-07-21 14:10:40|390.22|388.22|390.43|388.43|390.44|388.44|390.22|388.22|16
1721571050000|2024-07-21 14:10:50|390.41|388.41|390.62|388.62|390.64|388.64|390.41|388.41|21
1721571060000|2024-07-21 14:11:00|390.61|388.61|390.74|388.74|390.75|388.75|390.61|388.61|19
1721571070000|2024-07-21 14:11:10|390.71|388.71|391.11|389.11|391.11|389.11|390.71|388.71|14
1721571080000|2024-07-21 14:11:20|391.09|389.09|391.65|389.65|391.97|389.97|390.9|388.9|31
1721571090000|2024-07-21 14:11:30|391.66|389.66|391.38|389.38|391.66|389.66|391.35|389.35|24
1721571100000|2024-07-21 14:11:40|391.35|389.35|391.3|389.3|391.37|389.37|391.29|389.29|21
1721571110000|2024-07-21 14:11:50|391.32|389.32|391.25|389.25|391.35|389.35|391.24|389.24|19
1721571120000|2024-07-21 14:12:00|391.26|389.26|391.25|389.25|391.33|389.33|391.22|389.22|21
1721571130000|2024-07-21 14:12:10|391.24|389.24|391.32|389.32|391.36|389.36|391.24|389.24|16
1721571140000|2024-07-21 14:12:20|391.33|389.33|391.25|389.25|391.33|389.33|391.22|389.22|20
1721571150000|2024-07-21 14:12:30|391.27|389.27|391.62|389.62|391.62|389.62|391.27|389.27|17
1721571160000|2024-07-21 14:12:40|391.68|389.68|391.56|389.56|391.8|389.8|391.49|389.49|22
1721571170000|2024-07-21 14:12:50|391.57|389.57|391.64|389.64|391.75|389.75|391.56|389.56|19
1721571180000|2024-07-21 14:13:00|391.62|389.62|391.37|389.37|391.62|389.62|391.37|389.37|19
1721571190000|2024-07-21 14:13:10|391.36|389.36|391.17|389.17|391.36|389.36|391.16|389.16|12
1721571200000|2024-07-21 14:13:20|391.12|389.12|391.03|389.03|391.12|389.12|390.98|388.98|19
1721571210000|2024-07-21 14:13:30|391.04|389.04|391.43|389.43|391.43|389.43|391|389|19
1721571220000|2024-07-21 14:13:40|391.44|389.44|391.35|389.35|391.58|389.58|391.35|389.35|19
1721571230000|2024-07-21 14:13:50|391.34|389.34|391.17|389.17|391.44|389.44|391.17|389.17|20
1721571240000|2024-07-21 14:14:00|391.14|389.14|391.14|389.14|391.15|389.15|391.08|389.08|11
1721571250000|2024-07-21 14:14:10|391.11|389.11|391.1|389.1|391.14|389.14|391.07|389.07|13
1721571260000|2024-07-21 14:14:20|391.11|389.11|391.22|389.22|391.22|389.22|391.1|389.1|22
1721571270000|2024-07-21 14:14:30|391.23|389.23|391.18|389.18|391.23|389.23|391.18|389.18|11
1721571280000|2024-07-21 14:14:40|391.17|389.17|391.07|389.07|391.17|389.17|391.03|389.03|12
1721571290000|2024-07-21 14:14:50|391.06|389.06|391.16|389.16|391.17|389.17|391.06|389.06|10
1721571300000|2024-07-21 14:15:00|391.14|389.14|391.22|389.22|391.22|389.22|391.08|389.08|21
1721571310000|2024-07-21 14:15:10|391.2|389.2|391.29|389.29|391.29|389.29|391.16|389.16|15
1721571320000|2024-07-21 14:15:20|391.28|389.28|391.59|389.59|391.65|389.65|391.28|389.28|21
1721571330000|2024-07-21 14:15:30|391.65|389.65|391.7|389.7|391.7|389.7|391.64|389.64|16
1721571340000|2024-07-21 14:15:40|391.71|389.71|391.83|389.83|391.88|389.88|391.55|389.55|23
1721571350000|2024-07-21 14:15:50|391.85|389.85|392.11|390.11|392.11|390.11|391.84|389.84|23
1721571360000|2024-07-21 14:16:00|392.12|390.12|392.42|390.42|392.42|390.42|392.1|390.1|21
1721571370000|2024-07-21 14:16:10|392.41|390.41|392.42|390.42|392.42|390.42|392.33|390.33|6
1721571380000|2024-07-21 14:16:20|392.43|390.43|392.89|390.89|392.91|390.91|392.43|390.43|5
1721571390000|2024-07-21 14:16:30|392.88|390.88|392.71|390.71|392.96|390.96|392.62|390.62|29
1721571400000|2024-07-21 14:16:40|392.69|390.69|392.51|390.51|392.74|390.74|392.51|390.51|30
1721571410000|2024-07-21 14:16:50|392.5|390.5|392.3|390.3|392.5|390.5|392.29|390.29|15
1721571420000|2024-07-21 14:17:00|392.31|390.31|392.02|390.02|392.33|390.33|392.02|390.02|25
1721571430000|2024-07-21 14:17:10|391.98|389.98|391.88|389.88|392.1|390.1|391.86|389.86|28
1721571440000|2024-07-21 14:17:20|391.89|389.89|391.96|389.96|391.96|389.96|391.79|389.79|21
1721571450000|2024-07-21 14:17:30|391.94|389.94|391.97|389.97|392.05|390.05|391.94|389.94|24
1721571460000|2024-07-21 14:17:40|391.96|389.96|391.87|389.87|392.07|390.07|391.72|389.72|22
1721571470000|2024-07-21 14:17:50|391.86|389.86|391.87|389.87|391.95|389.95|391.83|389.83|21
1721571480000|2024-07-21 14:18:00|391.86|389.86|392.24|390.24|392.24|390.24|391.81|389.81|30
1721571490000|2024-07-21 14:18:10|392.21|390.21|392.04|390.04|392.21|390.21|392|390|21
1721571500000|2024-07-21 14:18:20|392.08|390.08|391.91|389.91|392.08|390.08|391.89|389.89|21
1721571510000|2024-07-21 14:18:30|391.99|389.99|392.04|390.04|392.1|390.1|391.88|389.88|20
1721571520000|2024-07-21 14:18:40|392.03|390.03|392.22|390.22|392.23|390.23|392.03|390.03|25
1721571530000|2024-07-21 14:18:50|392.2|390.2|391.92|389.92|392.2|390.2|391.92|389.92|26
1721571540000|2024-07-21 14:19:00|391.91|389.91|392.11|390.11|392.11|390.11|391.82|389.82|25
1721571550000|2024-07-21 14:19:10|392.09|390.09|392.06|390.06|392.27|390.27|392.05|390.05|26
1721571560000|2024-07-21 14:19:20|392.04|390.04|392.07|390.07|392.12|390.12|391.98|389.98|19
1721571570000|2024-07-21 14:19:30|392.09|390.09|392.25|390.25|392.26|390.26|392.04|390.04|19
1721571580000|2024-07-21 14:19:40|392.23|390.23|392.09|390.09|392.26|390.26|392.03|390.03|19
1721571590000|2024-07-21 14:19:50|392.1|390.1|391.94|389.94|392.1|390.1|391.94|389.94|16
1721571600000|2024-07-21 14:20:00|391.95|389.95|391.86|389.86|392.03|390.03|391.86|389.86|28
1721571610000|2024-07-21 14:20:10|391.85|389.85|392.1|390.1|392.12|390.12|391.85|389.85|24
1721571620000|2024-07-21 14:20:20|392.09|390.09|392.24|390.24|392.25|390.25|392|390|16
1721571630000|2024-07-21 14:20:30|392.25|390.25|392.44|390.44|392.57|390.57|392.21|390.21|21
1721571640000|2024-07-21 14:20:40|392.45|390.45|392.34|390.34|392.51|390.51|392.34|390.34|21
1721571650000|2024-07-21 14:20:50|392.35|390.35|392.14|390.14|392.35|390.35|392.12|390.12|23
1721571660000|2024-07-21 14:21:00|392.12|390.12|392.25|390.25|392.3|390.3|392.11|390.11|26
1721571670000|2024-07-21 14:21:10|392.22|390.22|392.38|390.38|392.46|390.46|392.16|390.16|22
1721571680000|2024-07-21 14:21:20|392.37|390.37|392.3|390.3|392.44|390.44|392.24|390.24|20
1721571690000|2024-07-21 14:21:30|392.31|390.31|392.24|390.24|392.33|390.33|392.23|390.23|16
1721571700000|2024-07-21 14:21:40|392.15|390.15|392.13|390.13|392.2|390.2|392.08|390.08|20
1721571710000|2024-07-21 14:21:50|392.11|390.11|392.2|390.2|392.23|390.23|392.08|390.08|20
1721571720000|2024-07-21 14:22:00|392.22|390.22|392.42|390.42|392.61|390.61|392.22|390.22|17
1721571730000|2024-07-21 14:22:10|392.39|390.39|392.38|390.38|392.47|390.47|392.33|390.33|32
1721571740000|2024-07-21 14:22:20|392.37|390.37|392.5|390.5|392.52|390.52|392.37|390.37|27
1721571750000|2024-07-21 14:22:30|392.51|390.51|392.74|390.74|392.76|390.76|392.45|390.45|23
1721571760000|2024-07-21 14:22:40|392.77|390.77|392.57|390.57|392.81|390.81|392.57|390.57|18
1721571770000|2024-07-21 14:22:50|392.56|390.56|392.32|390.32|392.6|390.6|392.32|390.32|25
1721571780000|2024-07-21 14:23:00|392.34|390.34|392.44|390.44|392.44|390.44|392.25|390.25|20
1721571790000|2024-07-21 14:23:10|392.42|390.42|392.63|390.63|392.63|390.63|392.39|390.39|27
1721571800000|2024-07-21 14:23:20|392.61|390.61|392.58|390.58|392.69|390.69|392.56|390.56|19
1721571810000|2024-07-21 14:23:30|392.59|390.59|392.97|390.97|392.99|390.99|392.59|390.59|25
1721571820000|2024-07-21 14:23:40|392.98|390.98|392.82|390.82|392.99|390.99|392.81|390.81|19
1721571830000|2024-07-21 14:23:50|392.81|390.81|392.65|390.65|392.81|390.81|392.59|390.59|19
1721571840000|2024-07-21 14:24:00|392.66|390.66|392.61|390.61|392.67|390.67|392.61|390.61|14
1721571850000|2024-07-21 14:24:10|392.62|390.62|392.49|390.49|392.67|390.67|392.47|390.47|23
1721571860000|2024-07-21 14:24:20|392.48|390.48|392.55|390.55|392.59|390.59|392.47|390.47|24
1721571870000|2024-07-21 14:24:30|392.57|390.57|392.48|390.48|392.68|390.68|392.48|390.48|25
1721571880000|2024-07-21 14:24:40|392.5|390.5|392.57|390.57|392.6|390.6|392.5|390.5|17
1721571890000|2024-07-21 14:24:50|392.58|390.58|392.48|390.48|392.58|390.58|392.47|390.47|24
1721571900000|2024-07-21 14:25:00|392.51|390.51|392.49|390.49|392.55|390.55|392.48|390.48|25
1721571910000|2024-07-21 14:25:10|392.45|390.45|392.52|390.52|392.54|390.54|392.44|390.44|13
1721571920000|2024-07-21 14:25:20|392.53|390.53|392.54|390.54|392.65|390.65|392.48|390.48|21
1721571930000|2024-07-21 14:25:30|392.59|390.59|392.66|390.66|392.69|390.69|392.57|390.57|23
1721571940000|2024-07-21 14:25:40|392.65|390.65|392.63|390.63|392.67|390.67|392.61|390.61|14
1721571950000|2024-07-21 14:25:50|392.62|390.62|392.69|390.69|392.69|390.69|392.58|390.58|25
1721571960000|2024-07-21 14:26:00|392.68|390.68|392.53|390.53|392.68|390.68|392.53|390.53|16
1721571970000|2024-07-21 14:26:10|392.56|390.56|392.71|390.71|392.72|390.72|392.56|390.56|21
1721571980000|2024-07-21 14:26:20|392.7|390.7|392.64|390.64|392.74|390.74|392.5|390.5|27
1721571990000|2024-07-21 14:26:30|392.66|390.66|392.55|390.55|392.66|390.66|392.55|390.55|22
1721572000000|2024-07-21 14:26:40|392.54|390.54|392.53|390.53|392.55|390.55|392.52|390.52|12
1721572010000|2024-07-21 14:26:50|392.55|390.55|392.49|390.49|392.55|390.55|392.41|390.41|16
1721572020000|2024-07-21 14:27:00|392.48|390.48|392.26|390.26|392.48|390.48|392.26|390.26|13
1721572030000|2024-07-21 14:27:10|392.24|390.24|392.03|390.03|392.24|390.24|391.99|389.99|16
1721572040000|2024-07-21 14:27:20|392|390|391.94|389.94|392.01|390.01|391.9|389.9|11
1721572050000|2024-07-21 14:27:30|392|390|392.13|390.13|392.19|390.19|392|390|23
1721572060000|2024-07-21 14:27:40|392.12|390.12|392.29|390.29|392.29|390.29|392.12|390.12|18
1721572070000|2024-07-21 14:27:50|392.28|390.28|392.27|390.27|392.29|390.29|392.27|390.27|16
1721572080000|2024-07-21 14:28:00|392.25|390.25|392.16|390.16|392.25|390.25|392.15|390.15|12
1721572090000|2024-07-21 14:28:10|392.14|390.14|391.93|389.93|392.14|390.14|391.91|389.91|16
1721572100000|2024-07-21 14:28:20|391.96|389.96|391.91|389.91|391.98|389.98|391.9|389.9|14
1721572110000|2024-07-21 14:28:30|391.94|389.94|392.05|390.05|392.08|390.08|391.94|389.94|25
1721572120000|2024-07-21 14:28:40|392.04|390.04|391.98|389.98|392.05|390.05|391.98|389.98|17
1721572130000|2024-07-21 14:28:50|391.95|389.95|391.89|389.89|391.98|389.98|391.89|389.89|18
1721572140000|2024-07-21 14:29:00|391.9|389.9|391.99|389.99|392.02|390.02|391.9|389.9|19
1721572150000|2024-07-21 14:29:10|392|390|392.05|390.05|392.08|390.08|392|390|18
1721572160000|2024-07-21 14:29:20|392.04|390.04|391.99|389.99|392.09|390.09|391.99|389.99|16
1721572170000|2024-07-21 14:29:30|391.98|389.98|392.21|390.21|392.21|390.21|391.98|389.98|24
1721572180000|2024-07-21 14:29:40|392.22|390.22|392.28|390.28|392.35|390.35|392.22|390.22|19
1721572190000|2024-07-21 14:29:50|392.25|390.25|392.27|390.27|392.27|390.27|392.12|390.12|22
1721572200000|2024-07-21 14:30:00|392.29|390.29|392.13|390.13|392.33|390.33|392.06|390.06|28
1721572210000|2024-07-21 14:30:10|392.19|390.19|392.14|390.14|392.22|390.22|392.09|390.09|24
1721572220000|2024-07-21 14:30:20|392.16|390.16|392.04|390.04|392.16|390.16|392.02|390.02|22
1721572230000|2024-07-21 14:30:30|392.06|390.06|392.16|390.16|392.16|390.16|392.06|390.06|20
1721572240000|2024-07-21 14:30:40|392.15|390.15|392.3|390.3|392.3|390.3|392.14|390.14|21
1721572250000|2024-07-21 14:30:50|392.29|390.29|392.24|390.24|392.39|390.39|392.23|390.23|12
1721572260000|2024-07-21 14:31:00|392.23|390.23|392.1|390.1|392.23|390.23|392.1|390.1|21
1721572270000|2024-07-21 14:31:10|392.11|390.11|392.01|390.01|392.17|390.17|392.01|390.01|15
1721572280000|2024-07-21 14:31:20|392.04|390.04|392.06|390.06|392.12|390.12|392|390|21
1721572290000|2024-07-21 14:31:30|392.07|390.07|392.06|390.06|392.18|390.18|392.06|390.06|22
1721572300000|2024-07-21 14:31:40|392.1|390.1|392.19|390.19|392.22|390.22|391.99|389.99|20
1721572310000|2024-07-21 14:31:50|392.24|390.24|392.36|390.36|392.37|390.37|392.22|390.22|12
1721572320000|2024-07-21 14:32:00|392.35|390.35|392.23|390.23|392.35|390.35|392.19|390.19|19
1721572330000|2024-07-21 14:32:10|392.24|390.24|392.18|390.18|392.25|390.25|392.18|390.18|13
1721572340000|2024-07-21 14:32:20|392.19|390.19|392.14|390.14|392.22|390.22|392.1|390.1|18
1721572360000|2024-07-21 14:32:40|392.16|390.16|392.16|390.16|392.16|390.16|392.16|390.16|1
1721572370000|2024-07-21 14:32:50|392.18|390.18|392.24|390.24|392.29|390.29|392.13|390.13|13
1721572380000|2024-07-21 14:33:00|392.23|390.23|392.29|390.29|392.32|390.32|392.22|390.22|19
1721572390000|2024-07-21 14:33:10|392.28|390.28|392.31|390.31|392.36|390.36|392.19|390.19|21
1721572400000|2024-07-21 14:33:20|392.35|390.35|392.22|390.22|392.35|390.35|392.2|390.2|12
1721572410000|2024-07-21 14:33:30|392.23|390.23|392.18|390.18|392.28|390.28|392.18|390.18|22
1721572420000|2024-07-21 14:33:40|392.15|390.15|392.2|390.2|392.22|390.22|392.15|390.15|12
1721572430000|2024-07-21 14:33:50|392.19|390.19|392.22|390.22|392.25|390.25|392.16|390.16|19
1721572440000|2024-07-21 14:34:00|392.1|390.1|392.12|390.12|392.13|390.13|392.1|390.1|3
1721572450000|2024-07-21 14:34:10|392.13|390.13|392.24|390.24|392.3|390.3|392.09|390.09|17
1721572460000|2024-07-21 14:34:20|392.23|390.23|392.31|390.31|392.39|390.39|392.22|390.22|23
1721572470000|2024-07-21 14:34:30|392.32|390.32|392.44|390.44|392.53|390.53|392.32|390.32|18
1721572480000|2024-07-21 14:34:40|392.43|390.43|392.54|390.54|392.6|390.6|392.43|390.43|22
1721572490000|2024-07-21 14:34:50|392.53|390.53|392.47|390.47|392.53|390.53|392.46|390.46|8
1721572500000|2024-07-21 14:35:00|392.48|390.48|392.56|390.56|392.56|390.56|392.45|390.45|22
1721572510000|2024-07-21 14:35:10|392.6|390.6|392.59|390.59|392.6|390.6|392.56|390.56|11
1721572520000|2024-07-21 14:35:20|392.62|390.62|392.6|390.6|392.62|390.62|392.59|390.59|7
1721572530000|2024-07-21 14:35:30|392.67|390.67|392.78|390.78|392.78|390.78|392.67|390.67|7
1721572540000|2024-07-21 14:35:40|392.85|390.85|392.89|390.89|392.91|390.91|392.8|390.8|16
1721572550000|2024-07-21 14:35:50|392.9|390.9|393|391|393.03|391.03|392.9|390.9|15
1721572560000|2024-07-21 14:36:00|393.02|391.02|393.03|391.03|393.03|391.03|392.93|390.93|16
1721572570000|2024-07-21 14:36:10|393.08|391.08|393.08|391.08|393.11|391.11|393.04|391.04|11
1721572580000|2024-07-21 14:36:20|393.07|391.07|393.07|391.07|393.08|391.08|392.9|390.9|21
1721572590000|2024-07-21 14:36:30|393.06|391.06|393.01|391.01|393.06|391.06|392.91|390.91|21
1721572600000|2024-07-21 14:36:40|393.02|391.02|392.97|390.97|393.03|391.03|392.96|390.96|21
1721572610000|2024-07-21 14:36:50|392.98|390.98|392.95|390.95|392.98|390.98|392.95|390.95|15
1721572620000|2024-07-21 14:37:00|392.96|390.96|393.26|391.26|393.3|391.3|392.95|390.95|27
1721572630000|2024-07-21 14:37:10|393.29|391.29|393.45|391.45|393.47|391.47|393.27|391.27|25
1721572640000|2024-07-21 14:37:20|393.36|391.36|393.65|391.65|393.69|391.69|393.3|391.3|17
1721572650000|2024-07-21 14:37:30|393.58|391.58|393.42|391.42|393.58|391.58|393.42|391.42|6
1721572660000|2024-07-21 14:37:40|393.41|391.41|393.61|391.61|393.61|391.61|393.26|391.26|23
1721572670000|2024-07-21 14:37:50|393.58|391.58|393.46|391.46|393.58|391.58|393.46|391.46|6
1721572680000|2024-07-21 14:38:00|393.4|391.4|393.68|391.68|393.72|391.72|393.4|391.4|22
1721572690000|2024-07-21 14:38:10|393.62|391.62|393.62|391.62|393.62|391.62|393.59|391.59|7
1721572700000|2024-07-21 14:38:20|393.64|391.64|393.63|391.63|393.65|391.65|393.6|391.6|14
1721572710000|2024-07-21 14:38:30|393.65|391.65|393.65|391.65|393.66|391.66|393.64|391.64|6
1721572720000|2024-07-21 14:38:40|393.66|391.66|393.7|391.7|393.73|391.73|393.65|391.65|17
1721572730000|2024-07-21 14:38:50|393.67|391.67|393.64|391.64|393.72|391.72|393.64|391.64|24
1721572740000|2024-07-21 14:39:00|393.67|391.67|393.71|391.71|393.73|391.73|393.67|391.67|7
1721572750000|2024-07-21 14:39:10|393.74|391.74|393.72|391.72|393.81|391.81|393.72|391.72|13
1721572760000|2024-07-21 14:39:20|393.75|391.75|393.83|391.83|393.87|391.87|393.71|391.71|19
1721572770000|2024-07-21 14:39:30|393.79|391.79|394.16|392.16|394.2|392.2|393.76|391.76|24
1721572780000|2024-07-21 14:39:40|394.09|392.09|394.14|392.14|394.32|392.32|394.05|392.05|21
1721572790000|2024-07-21 14:39:50|394.1|392.1|393.88|391.88|394.16|392.16|393.88|391.88|18
1721572800000|2024-07-21 14:40:00|393.89|391.89|394.21|392.21|394.21|392.21|393.89|391.89|21
1721572810000|2024-07-21 14:40:10|394.14|392.14|394.28|392.28|394.31|392.31|394.14|392.14|28
1721572820000|2024-07-21 14:40:20|394.29|392.29|394.13|392.13|394.31|392.31|394.1|392.1|22
1721572830000|2024-07-21 14:40:30|394.15|392.15|394.03|392.03|394.16|392.16|394.03|392.03|21
1721572840000|2024-07-21 14:40:40|394.02|392.02|393.84|391.84|394.02|392.02|393.84|391.84|17
1721572850000|2024-07-21 14:40:50|393.83|391.83|393.97|391.97|393.97|391.97|393.74|391.74|16
1721572860000|2024-07-21 14:41:00|393.96|391.96|394.13|392.13|394.23|392.23|393.96|391.96|24
1721572870000|2024-07-21 14:41:10|394.17|392.17|394.09|392.09|394.28|392.28|394.08|392.08|26
1721572880000|2024-07-21 14:41:20|394.1|392.1|394.01|392.01|394.12|392.12|394.01|392.01|17
1721572890000|2024-07-21 14:41:30|394.02|392.02|393.99|391.99|394.09|392.09|393.95|391.95|17
1721572900000|2024-07-21 14:41:40|394.04|392.04|394.11|392.11|394.17|392.17|394|392|24
1721572910000|2024-07-21 14:41:50|394.1|392.1|394.12|392.12|394.17|392.17|394.08|392.08|26
1721572920000|2024-07-21 14:42:00|394.14|392.14|394.12|392.12|394.2|392.2|394.11|392.11|17
1721572930000|2024-07-21 14:42:10|394.13|392.13|394.04|392.04|394.13|392.13|394.01|392.01|23
1721572940000|2024-07-21 14:42:20|394.08|392.08|393.86|391.86|394.08|392.08|393.86|391.86|21
1721572950000|2024-07-21 14:42:30|393.85|391.85|394.14|392.14|394.14|392.14|393.84|391.84|26
1721572960000|2024-07-21 14:42:40|394.2|392.2|394.17|392.17|394.2|392.2|394.15|392.15|10
1721572970000|2024-07-21 14:42:50|394.13|392.13|394.1|392.1|394.14|392.14|394.09|392.09|16
1721572980000|2024-07-21 14:43:00|394.11|392.11|394.16|392.16|394.2|392.2|394.1|392.1|21
1721572990000|2024-07-21 14:43:10|394.17|392.17|394.12|392.12|394.17|392.17|394.11|392.11|18
1721573000000|2024-07-21 14:43:20|394.09|392.09|394.08|392.08|394.15|392.15|394.08|392.08|19
1721573010000|2024-07-21 14:43:30|394.07|392.07|393.98|391.98|394.07|392.07|393.98|391.98|18
1721573020000|2024-07-21 14:43:40|394.02|392.02|394.04|392.04|394.04|392.04|393.95|391.95|20
1721573030000|2024-07-21 14:43:50|394.02|392.02|394.19|392.19|394.22|392.22|394.01|392.01|19
1721573040000|2024-07-21 14:44:00|394.21|392.21|394.44|392.44|394.48|392.48|394.21|392.21|22
1721573050000|2024-07-21 14:44:10|394.39|392.39|394.36|392.36|394.48|392.48|394.34|392.34|18
1721573060000|2024-07-21 14:44:20|394.39|392.39|394.4|392.4|394.47|392.47|394.39|392.39|19
1721573070000|2024-07-21 14:44:30|394.45|392.45|394.43|392.43|394.45|392.45|394.31|392.31|19
1721573080000|2024-07-21 14:44:40|394.44|392.44|394.65|392.65|394.66|392.66|394.44|392.44|20
1721573090000|2024-07-21 14:44:50|394.64|392.64|394.69|392.69|394.73|392.73|394.64|392.64|13
1721573100000|2024-07-21 14:45:00|394.71|392.71|394.73|392.73|394.87|392.87|394.7|392.7|28
1721573110000|2024-07-21 14:45:10|394.71|392.71|394.28|392.28|394.71|392.71|394.27|392.27|31
1721573120000|2024-07-21 14:45:20|394.27|392.27|394.23|392.23|394.34|392.34|394.18|392.18|29
1721573130000|2024-07-21 14:45:30|394.27|392.27|394.23|392.23|394.34|392.34|394.2|392.2|20
1721573140000|2024-07-21 14:45:40|394.21|392.21|394.27|392.27|394.42|392.42|394.21|392.21|23
1721573150000|2024-07-21 14:45:50|394.23|392.23|394.24|392.24|394.37|392.37|394.22|392.22|21
1721573160000|2024-07-21 14:46:00|394.21|392.21|393.91|391.91|394.23|392.23|393.91|391.91|19
1721573170000|2024-07-21 14:46:10|393.98|391.98|394.01|392.01|394.1|392.1|393.97|391.97|24
1721573180000|2024-07-21 14:46:20|393.99|391.99|394.42|392.42|394.45|392.45|393.99|391.99|24
1721573190000|2024-07-21 14:46:30|394.45|392.45|394.37|392.37|394.46|392.46|394.37|392.37|16
1721573200000|2024-07-21 14:46:40|394.36|392.36|394.33|392.33|394.41|392.41|394.28|392.28|23
1721573210000|2024-07-21 14:46:50|394.32|392.32|394.37|392.37|394.37|392.37|394.29|392.29|16
1721573220000|2024-07-21 14:47:00|394.42|392.42|394.6|392.6|394.61|392.61|394.36|392.36|30
1721573230000|2024-07-21 14:47:10|394.61|392.61|394.42|392.42|394.67|392.67|394.41|392.41|24
1721573240000|2024-07-21 14:47:20|394.41|392.41|394.56|392.56|394.56|392.56|394.39|392.39|18
1721573250000|2024-07-21 14:47:30|394.62|392.62|394.55|392.55|394.62|392.62|394.54|392.54|20
1721573260000|2024-07-21 14:47:40|394.54|392.54|394.37|392.37|394.55|392.55|394.37|392.37|10
1721573270000|2024-07-21 14:47:50|394.3|392.3|394.33|392.33|394.34|392.34|394.26|392.26|21
1721573280000|2024-07-21 14:48:00|394.32|392.32|394.16|392.16|394.32|392.32|394.16|392.16|14
1721573290000|2024-07-21 14:48:10|394.15|392.15|393.95|391.95|394.15|392.15|393.93|391.93|25
1721573300000|2024-07-21 14:48:20|393.96|391.96|394.03|392.03|394.13|392.13|393.93|391.93|21
1721573310000|2024-07-21 14:48:30|394.04|392.04|394.06|392.06|394.07|392.07|393.95|391.95|18
1721573320000|2024-07-21 14:48:40|394.04|392.04|394.05|392.05|394.06|392.06|393.99|391.99|17
1721573330000|2024-07-21 14:48:50|394.04|392.04|394.02|392.02|394.09|392.09|394|392|19
1721573340000|2024-07-21 14:49:00|394.01|392.01|394.14|392.14|394.15|392.15|394|392|25
1721573350000|2024-07-21 14:49:10|394.16|392.16|394.13|392.13|394.16|392.16|394.02|392.02|17
1721573360000|2024-07-21 14:49:20|394.12|392.12|394.28|392.28|394.29|392.29|394.09|392.09|19
1721573370000|2024-07-21 14:49:30|394.3|392.3|394.49|392.49|394.5|392.5|394.3|392.3|23
1721573380000|2024-07-21 14:49:40|394.54|392.54|394.69|392.69|394.69|392.69|394.54|392.54|15
1721573390000|2024-07-21 14:49:50|394.66|392.66|394.75|392.75|394.75|392.75|394.63|392.63|17
1721573400000|2024-07-21 14:50:00|394.76|392.76|394.81|392.81|394.85|392.85|394.76|392.76|20
1721573410000|2024-07-21 14:50:10|394.82|392.82|394.98|392.98|394.99|392.99|394.79|392.79|18
1721573420000|2024-07-21 14:50:20|395.02|393.02|394.99|392.99|395.04|393.04|394.95|392.95|19
1721573430000|2024-07-21 14:50:30|394.98|392.98|394.66|392.66|394.98|392.98|394.66|392.66|28
1721573440000|2024-07-21 14:50:40|394.65|392.65|394.75|392.75|394.75|392.75|394.54|392.54|20
1721573450000|2024-07-21 14:50:50|394.7|392.7|394.72|392.72|394.74|392.74|394.69|392.69|15
1721573460000|2024-07-21 14:51:00|394.73|392.73|394.67|392.67|394.77|392.77|394.63|392.63|21
1721573470000|2024-07-21 14:51:10|394.64|392.64|395.03|393.03|395.06|393.06|394.64|392.64|25
1721573480000|2024-07-21 14:51:20|394.99|392.99|394.85|392.85|394.99|392.99|394.81|392.81|28
1721573490000|2024-07-21 14:51:30|394.86|392.86|394.81|392.81|394.91|392.91|394.8|392.8|19
1721573500000|2024-07-21 14:51:40|394.8|392.8|394.75|392.75|394.85|392.85|394.75|392.75|15
1721573510000|2024-07-21 14:51:50|394.76|392.76|394.92|392.92|394.92|392.92|394.76|392.76|12
1721573520000|2024-07-21 14:52:00|394.94|392.94|394.85|392.85|394.97|392.97|394.84|392.84|17
1721573530000|2024-07-21 14:52:10|394.81|392.81|394.76|392.76|394.83|392.83|394.76|392.76|12
1721573540000|2024-07-21 14:52:20|394.74|392.74|394.76|392.76|394.84|392.84|394.69|392.69|23
1721573550000|2024-07-21 14:52:30|394.77|392.77|394.77|392.77|394.84|392.84|394.7|392.7|16
1721573560000|2024-07-21 14:52:40|394.8|392.8|394.92|392.92|394.96|392.96|394.8|392.8|22
1721573570000|2024-07-21 14:52:50|394.96|392.96|394.96|392.96|394.97|392.97|394.85|392.85|17
1721573580000|2024-07-21 14:53:00|394.92|392.92|395.06|393.06|395.06|393.06|394.89|392.89|17
1721573590000|2024-07-21 14:53:10|395.02|393.02|395.19|393.19|395.24|393.24|395.02|393.02|19
1721573600000|2024-07-21 14:53:20|395.2|393.2|395.06|393.06|395.2|393.2|395.05|393.05|15
1721573610000|2024-07-21 14:53:30|395.07|393.07|395.05|393.05|395.09|393.09|395.03|393.03|15
1721573620000|2024-07-21 14:53:40|395.04|393.04|394.91|392.91|395.07|393.07|394.87|392.87|18
1721573630000|2024-07-21 14:53:50|394.93|392.93|394.79|392.79|394.93|392.93|394.75|392.75|13
1721573640000|2024-07-21 14:54:00|394.8|392.8|394.79|392.79|394.83|392.83|394.75|392.75|19
1721573650000|2024-07-21 14:54:10|394.76|392.76|394.96|392.96|395.04|393.04|394.76|392.76|25
1721573660000|2024-07-21 14:54:20|394.98|392.98|394.94|392.94|394.98|392.98|394.9|392.9|14
1721573670000|2024-07-21 14:54:30|394.96|392.96|394.92|392.92|394.99|392.99|394.91|392.91|15
1721573680000|2024-07-21 14:54:40|394.93|392.93|395.09|393.09|395.09|393.09|394.93|392.93|19
1721573690000|2024-07-21 14:54:50|395.08|393.08|395.2|393.2|395.25|393.25|395.07|393.07|23
1721573700000|2024-07-21 14:55:00|395.25|393.25|395.24|393.24|395.25|393.25|395.18|393.18|12
1721573710000|2024-07-21 14:55:10|395.23|393.23|395.22|393.22|395.24|393.24|395.15|393.15|14
1721573720000|2024-07-21 14:55:20|395.25|393.25|395.36|393.36|395.38|393.38|395.25|393.25|15
1721573730000|2024-07-21 14:55:30|395.35|393.35|395.36|393.36|395.37|393.37|395.32|393.32|16
1721573740000|2024-07-21 14:55:40|395.4|393.4|395.46|393.46|395.51|393.51|395.4|393.4|14
1721573750000|2024-07-21 14:55:50|395.47|393.47|395.4|393.4|395.47|393.47|395.4|393.4|12
1721573760000|2024-07-21 14:56:00|395.39|393.39|395.28|393.28|395.42|393.42|395.28|393.28|17
1721573770000|2024-07-21 14:56:10|395.26|393.26|395.11|393.11|395.29|393.29|395.11|393.11|12
1721573780000|2024-07-21 14:56:20|395.04|393.04|395.1|393.1|395.1|393.1|395.03|393.03|7
1721573790000|2024-07-21 14:56:30|395.11|393.11|395.09|393.09|395.12|393.12|395.07|393.07|15
1721573800000|2024-07-21 14:56:40|395.08|393.08|394.93|392.93|395.08|393.08|394.93|392.93|25
1721573810000|2024-07-21 14:56:50|394.96|392.96|394.86|392.86|394.96|392.96|394.86|392.86|11
1721573820000|2024-07-21 14:57:00|394.87|392.87|394.77|392.77|394.87|392.87|394.77|392.77|14
1721573830000|2024-07-21 14:57:10|394.78|392.78|394.76|392.76|394.78|392.78|394.74|392.74|13
1721573840000|2024-07-21 14:57:20|394.74|392.74|394.82|392.82|394.85|392.85|394.74|392.74|22
1721573850000|2024-07-21 14:57:30|394.84|392.84|394.86|392.86|394.87|392.87|394.79|392.79|24
1721573860000|2024-07-21 14:57:40|394.87|392.87|394.88|392.88|394.97|392.97|394.87|392.87|18
1721573870000|2024-07-21 14:57:50|394.87|392.87|394.99|392.99|394.99|392.99|394.87|392.87|14
1721573880000|2024-07-21 14:58:00|394.98|392.98|394.96|392.96|395.06|393.06|394.96|392.96|14
1721573890000|2024-07-21 14:58:10|394.91|392.91|394.94|392.94|394.94|392.94|394.86|392.86|17
1721573900000|2024-07-21 14:58:20|394.93|392.93|394.9|392.9|394.98|392.98|394.9|392.9|22
1721573910000|2024-07-21 14:58:30|394.91|392.91|395.09|393.09|395.11|393.11|394.91|392.91|17
1721573920000|2024-07-21 14:58:40|395.08|393.08|394.98|392.98|395.08|393.08|394.98|392.98|11
1721573930000|2024-07-21 14:58:50|394.99|392.99|395.02|393.02|395.06|393.06|394.97|392.97|15
1721573940000|2024-07-21 14:59:00|395.01|393.01|395.05|393.05|395.12|393.12|395|393|25
1721573950000|2024-07-21 14:59:10|395.06|393.06|395.09|393.09|395.13|393.13|395.06|393.06|19
1721573960000|2024-07-21 14:59:20|395.1|393.1|395.07|393.07|395.13|393.13|395.07|393.07|15
1721573970000|2024-07-21 14:59:30|395.06|393.06|394.99|392.99|395.06|393.06|394.97|392.97|10
1721573980000|2024-07-21 14:59:40|394.95|392.95|395|393|395.06|393.06|394.95|392.95|16
1721573990000|2024-07-21 14:59:50|394.98|392.98|395.14|393.14|395.14|393.14|394.97|392.97|19
1721574000000|2024-07-21 15:00:00|395.17|393.17|395.09|393.09|395.17|393.17|395.09|393.09|24
1721574010000|2024-07-21 15:00:10|395.08|393.08|395.1|393.1|395.11|393.11|394.97|392.97|22
1721574020000|2024-07-21 15:00:20|395.11|393.11|395.15|393.15|395.17|393.17|395.08|393.08|10
1721574030000|2024-07-21 15:00:30|395.14|393.14|395.16|393.16|395.16|393.16|395.08|393.08|13
1721574040000|2024-07-21 15:00:40|395.15|393.15|395.11|393.11|395.15|393.15|395.09|393.09|18
1721574050000|2024-07-21 15:00:50|395.12|393.12|395.15|393.15|395.22|393.22|395.12|393.12|19
1721574060000|2024-07-21 15:01:00|395.16|393.16|395.29|393.29|395.32|393.32|395.16|393.16|19
1721574070000|2024-07-21 15:01:10|395.3|393.3|395.24|393.24|395.3|393.3|395.09|393.09|20
1721574080000|2024-07-21 15:01:20|395.26|393.26|395.21|393.21|395.33|393.33|395.19|393.19|23
1721574090000|2024-07-21 15:01:30|395.2|393.2|395.44|393.44|395.46|393.46|395.2|393.2|19
1721574100000|2024-07-21 15:01:40|395.43|393.43|395.45|393.45|395.52|393.52|395.41|393.41|21
1721574110000|2024-07-21 15:01:50|395.42|393.42|395.48|393.48|395.52|393.52|395.4|393.4|16
1721574120000|2024-07-21 15:02:00|395.49|393.49|395.59|393.59|395.63|393.63|395.48|393.48|16
1721574130000|2024-07-21 15:02:10|395.54|393.54|395.52|393.52|395.61|393.61|395.49|393.49|20
1721574140000|2024-07-21 15:02:20|395.53|393.53|395.61|393.61|395.63|393.63|395.52|393.52|12
1721574150000|2024-07-21 15:02:30|395.59|393.59|395.61|393.61|395.63|393.63|395.59|393.59|12
1721574160000|2024-07-21 15:02:40|395.62|393.62|395.94|393.94|395.94|393.94|395.62|393.62|13
1721574180000|2024-07-21 15:03:00|395.95|393.95|395.97|393.97|395.97|393.97|395.95|393.95|3
1721574190000|2024-07-21 15:03:10|395.98|393.98|396.05|394.05|396.05|394.05|395.98|393.98|10
1721574200000|2024-07-21 15:03:20|396.18|394.18|396.38|394.38|396.4|394.4|396.18|394.18|11
1721574210000|2024-07-21 15:03:30|396.39|394.39|396.61|394.61|396.78|394.78|396.39|394.39|25
1721574220000|2024-07-21 15:03:40|396.6|394.6|396.52|394.52|396.61|394.61|396.51|394.51|19
1721574230000|2024-07-21 15:03:50|396.54|394.54|396.79|394.79|396.82|394.82|396.54|394.54|14
1721574240000|2024-07-21 15:04:00|396.81|394.81|396.88|394.88|396.9|394.9|396.8|394.8|15
1721574250000|2024-07-21 15:04:10|396.86|394.86|396.86|394.86|396.9|394.9|396.82|394.82|17
1721574260000|2024-07-21 15:04:20|396.87|394.87|397.1|395.1|397.12|395.12|396.87|394.87|23
1721574270000|2024-07-21 15:04:30|397.09|395.09|397.04|395.04|397.15|395.15|397.04|395.04|18
1721574280000|2024-07-21 15:04:40|397.06|395.06|396.61|394.61|397.06|395.06|396.61|394.61|23
1721574290000|2024-07-21 15:04:50|396.57|394.57|396.62|394.62|396.69|394.69|396.49|394.49|15
1721574300000|2024-07-21 15:05:00|396.65|394.65|397.06|395.06|397.14|395.14|396.65|394.65|21
1721574310000|2024-07-21 15:05:10|396.99|394.99|396.81|394.81|396.99|394.99|396.81|394.81|16
1721574320000|2024-07-21 15:05:20|396.87|394.87|396.75|394.75|396.91|394.91|396.75|394.75|16
1721574330000|2024-07-21 15:05:30|396.76|394.76|396.74|394.74|396.91|394.91|396.64|394.64|28
1721574340000|2024-07-21 15:05:40|396.75|394.75|396.52|394.52|396.75|394.75|396.52|394.52|14
1721574350000|2024-07-21 15:05:50|396.47|394.47|396.54|394.54|396.54|394.54|396.41|394.41|7
1721574360000|2024-07-21 15:06:00|396.53|394.53|396.62|394.62|396.62|394.62|396.4|394.4|21
1721574370000|2024-07-21 15:06:10|396.67|394.67|396.75|394.75|396.75|394.75|396.65|394.65|18
1721574380000|2024-07-21 15:06:20|396.74|394.74|396.39|394.39|396.74|394.74|396.39|394.39|13
1721574390000|2024-07-21 15:06:30|396.4|394.4|396.56|394.56|396.56|394.56|396.4|394.4|19
1721574400000|2024-07-21 15:06:40|396.55|394.55|396.46|394.46|396.57|394.57|396.46|394.46|19
1721574410000|2024-07-21 15:06:50|396.45|394.45|396.48|394.48|396.55|394.55|396.42|394.42|14
1721574420000|2024-07-21 15:07:00|396.46|394.46|396.33|394.33|396.46|394.46|396.31|394.31|17
1721574430000|2024-07-21 15:07:10|396.32|394.32|396.2|394.2|396.32|394.32|396.19|394.19|11
1721574440000|2024-07-21 15:07:20|396.18|394.18|396.3|394.3|396.3|394.3|396.18|394.18|14
1721574450000|2024-07-21 15:07:30|396.34|394.34|396.24|394.24|396.39|394.39|396.24|394.24|15
1721574460000|2024-07-21 15:07:40|396.23|394.23|396.16|394.16|396.23|394.23|395.99|393.99|16
1721574470000|2024-07-21 15:07:50|396.14|394.14|395.73|393.73|396.14|394.14|395.69|393.69|20
1721574480000|2024-07-21 15:08:00|395.72|393.72|395.49|393.49|395.86|393.86|395.49|393.49|25
1721574490000|2024-07-21 15:08:10|395.44|393.44|395.57|393.57|395.57|393.57|395.28|393.28|16
1721574500000|2024-07-21 15:08:20|395.6|393.6|395.47|393.47|395.6|393.6|395.33|393.33|21
1721574510000|2024-07-21 15:08:30|395.48|393.48|395.64|393.64|395.67|393.67|395.48|393.48|24
1721574520000|2024-07-21 15:08:40|395.65|393.65|395.38|393.38|395.65|393.65|395.36|393.36|15
1721574530000|2024-07-21 15:08:50|395.33|393.33|395.3|393.3|395.33|393.33|395.14|393.14|14
1721574540000|2024-07-21 15:09:00|395.28|393.28|395.11|393.11|395.28|393.28|395.11|393.11|17
1721574550000|2024-07-21 15:09:10|395.1|393.1|395.1|393.1|395.1|393.1|395.1|393.1|1
1721574560000|2024-07-21 15:09:20|395.11|393.11|395.27|393.27|395.27|393.27|395|393|20
1721574570000|2024-07-21 15:09:30|395.29|393.29|395.63|393.63|395.75|393.75|395.29|393.29|23
1721574580000|2024-07-21 15:09:40|395.6|393.6|395.62|393.62|395.74|393.74|395.6|393.6|20
1721574590000|2024-07-21 15:09:50|395.61|393.61|395.4|393.4|395.61|393.61|395.28|393.28|26
1721574600000|2024-07-21 15:10:00|395.39|393.39|395.65|393.65|395.65|393.65|395.39|393.39|16
1721574610000|2024-07-21 15:10:10|395.64|393.64|395.66|393.66|395.85|393.85|395.64|393.64|23
1721574620000|2024-07-21 15:10:20|395.73|393.73|395.74|393.74|395.77|393.77|395.71|393.71|13
1721574630000|2024-07-21 15:10:30|395.75|393.75|395.89|393.89|395.89|393.89|395.75|393.75|18
1721574640000|2024-07-21 15:10:40|395.88|393.88|395.76|393.76|395.88|393.88|395.73|393.73|18
1721574650000|2024-07-21 15:10:50|395.75|393.75|395.67|393.67|395.75|393.75|395.62|393.62|23
1721574660000|2024-07-21 15:11:00|395.65|393.65|395.84|393.84|395.84|393.84|395.63|393.63|20
1721574670000|2024-07-21 15:11:10|395.83|393.83|395.88|393.88|395.95|393.95|395.83|393.83|20
1721574680000|2024-07-21 15:11:20|395.87|393.87|395.8|393.8|395.87|393.87|395.8|393.8|13
1721574690000|2024-07-21 15:11:30|395.79|393.79|395.63|393.63|395.79|393.79|395.51|393.51|23
1721574700000|2024-07-21 15:11:40|395.61|393.61|395.41|393.41|395.61|393.61|395.36|393.36|22
1721574710000|2024-07-21 15:11:50|395.4|393.4|395.44|393.44|395.48|393.48|395.37|393.37|20
1721574720000|2024-07-21 15:12:00|395.43|393.43|395.48|393.48|395.53|393.53|395.42|393.42|18
1721574730000|2024-07-21 15:12:10|395.51|393.51|395.7|393.7|395.72|393.72|395.47|393.47|19
1721574740000|2024-07-21 15:12:20|395.69|393.69|395.46|393.46|395.7|393.7|395.46|393.46|19
1721574750000|2024-07-21 15:12:30|395.49|393.49|395.38|393.38|395.57|393.57|395.33|393.33|22
1721574760000|2024-07-21 15:12:40|395.42|393.42|395.5|393.5|395.51|393.51|395.42|393.42|18
1721574770000|2024-07-21 15:12:50|395.51|393.51|395.45|393.45|395.51|393.51|395.43|393.43|11
1721574780000|2024-07-21 15:13:00|395.44|393.44|395.48|393.48|395.54|393.54|395.42|393.42|16
1721574790000|2024-07-21 15:13:10|395.42|393.42|395.39|393.39|395.46|393.46|395.38|393.38|18
1721574800000|2024-07-21 15:13:20|395.38|393.38|395.39|393.39|395.44|393.44|395.37|393.37|14
1721574810000|2024-07-21 15:13:30|395.4|393.4|395.28|393.28|395.48|393.48|395.28|393.28|23
1721574820000|2024-07-21 15:13:40|395.27|393.27|395.16|393.16|395.28|393.28|395.16|393.16|14
1721574830000|2024-07-21 15:13:50|395.15|393.15|395.07|393.07|395.16|393.16|395.07|393.07|16
1721574840000|2024-07-21 15:14:00|395.06|393.06|395.16|393.16|395.16|393.16|394.96|392.96|15
1721574850000|2024-07-21 15:14:10|395.15|393.15|395.06|393.06|395.2|393.2|395.06|393.06|23
1721574860000|2024-07-21 15:14:20|395.05|393.05|394.99|392.99|395.07|393.07|394.98|392.98|19
1721574870000|2024-07-21 15:14:30|395|393|395.09|393.09|395.13|393.13|394.99|392.99|17
1721574880000|2024-07-21 15:14:40|395.08|393.08|395.32|393.32|395.32|393.32|395.07|393.07|17
1721574890000|2024-07-21 15:14:50|395.33|393.33|395.3|393.3|395.33|393.33|395.2|393.2|26
1721574900000|2024-07-21 15:15:00|395.29|393.29|395.37|393.37|395.43|393.43|395.27|393.27|24
1721574910000|2024-07-21 15:15:10|395.35|393.35|395.4|393.4|395.4|393.4|395.3|393.3|23
1721574920000|2024-07-21 15:15:20|395.38|393.38|395.61|393.61|395.69|393.69|395.38|393.38|23
1721574930000|2024-07-21 15:15:30|395.6|393.6|395.57|393.57|395.64|393.64|395.44|393.44|26
1721574940000|2024-07-21 15:15:40|395.56|393.56|395.63|393.63|395.71|393.71|395.52|393.52|20
1721574950000|2024-07-21 15:15:50|395.62|393.62|395.52|393.52|395.72|393.72|395.51|393.51|20
1721574960000|2024-07-21 15:16:00|395.57|393.57|395.68|393.68|395.71|393.71|395.54|393.54|23
1721574970000|2024-07-21 15:16:10|395.69|393.69|395.37|393.37|395.69|393.69|395.36|393.36|20
1721574980000|2024-07-21 15:16:20|395.32|393.32|395.29|393.29|395.35|393.35|395.26|393.26|23
1721574990000|2024-07-21 15:16:30|395.28|393.28|395.32|393.32|395.36|393.36|395.26|393.26|20
1721575000000|2024-07-21 15:16:40|395.31|393.31|395.09|393.09|395.33|393.33|395.09|393.09|19
1721575010000|2024-07-21 15:16:50|395.08|393.08|394.96|392.96|395.1|393.1|394.95|392.95|14
1721575020000|2024-07-21 15:17:00|395.02|393.02|394.97|392.97|395.18|393.18|394.97|392.97|15
1721575030000|2024-07-21 15:17:10|395|393|394.81|392.81|395.01|393.01|394.81|392.81|12
1721575040000|2024-07-21 15:17:20|394.76|392.76|394.89|392.89|394.89|392.89|394.72|392.72|30
1721575050000|2024-07-21 15:17:30|394.9|392.9|394.67|392.67|394.9|392.9|394.66|392.66|21
1721575060000|2024-07-21 15:17:40|394.64|392.64|394.57|392.57|394.64|392.64|394.56|392.56|9
1721575070000|2024-07-21 15:17:50|394.62|392.62|394.83|392.83|394.83|392.83|394.6|392.6|15
1721575080000|2024-07-21 15:18:00|394.85|392.85|394.75|392.75|394.89|392.89|394.74|392.74|26
1721575090000|2024-07-21 15:18:10|394.74|392.74|394.78|392.78|394.82|392.82|394.68|392.68|29
1721575100000|2024-07-21 15:18:20|394.76|392.76|394.4|392.4|394.76|392.76|394.39|392.39|16
1721575110000|2024-07-21 15:18:30|394.35|392.35|394.36|392.36|394.4|392.4|394.35|392.35|10
1721575120000|2024-07-21 15:18:40|394.39|392.39|394.39|392.39|394.39|392.39|394.39|392.39|1
1721575130000|2024-07-21 15:18:50|394.38|392.38|394.37|392.37|394.39|392.39|394.28|392.28|16
1721575140000|2024-07-21 15:19:00|394.36|392.36|394.33|392.33|394.42|392.42|394.32|392.32|28
1721575150000|2024-07-21 15:19:10|394.32|392.32|394.3|392.3|394.37|392.37|394.27|392.27|24
1721575160000|2024-07-21 15:19:20|394.29|392.29|393.99|391.99|394.3|392.3|393.99|391.99|29
1721575170000|2024-07-21 15:19:30|393.98|391.98|394.12|392.12|394.15|392.15|393.97|391.97|19
1721575180000|2024-07-21 15:19:40|394.14|392.14|394.26|392.26|394.28|392.28|394.14|392.14|22
1721575190000|2024-07-21 15:19:50|394.25|392.25|394.65|392.65|394.67|392.67|394.22|392.22|26
1721575200000|2024-07-21 15:20:00|394.6|392.6|394.49|392.49|394.69|392.69|394.49|392.49|29
1721575210000|2024-07-21 15:20:10|394.5|392.5|394.28|392.28|394.5|392.5|394.28|392.28|20
1721575220000|2024-07-21 15:20:20|394.25|392.25|394.56|392.56|394.56|392.56|394.15|392.15|21
1721575230000|2024-07-21 15:20:30|394.58|392.58|394.84|392.84|394.95|392.95|394.58|392.58|24
1721575240000|2024-07-21 15:20:40|394.88|392.88|394.94|392.94|394.95|392.95|394.86|392.86|20
1721575250000|2024-07-21 15:20:50|394.99|392.99|395.02|393.02|395.12|393.12|394.95|392.95|16
1721575260000|2024-07-21 15:21:00|395|393|395.01|393.01|395.2|393.2|394.99|392.99|26
1721575270000|2024-07-21 15:21:10|395|393|395.07|393.07|395.07|393.07|394.91|392.91|29
1721575290000|2024-07-21 15:21:30|395.09|393.09|395.13|393.13|395.13|393.13|395.09|393.09|5
1721575300000|2024-07-21 15:21:40|395.12|393.12|395.14|393.14|395.14|393.14|395.1|393.1|15
1721575310000|2024-07-21 15:21:50|395.15|393.15|395.18|393.18|395.18|393.18|395.15|393.15|7
1721575320000|2024-07-21 15:22:00|395.14|393.14|395.46|393.46|395.5|393.5|395.14|393.14|16
1721575330000|2024-07-21 15:22:10|395.44|393.44|395.27|393.27|395.44|393.44|395.23|393.23|19
1721575340000|2024-07-21 15:22:20|395.28|393.28|395.43|393.43|395.44|393.44|395.28|393.28|15
1721575350000|2024-07-21 15:22:30|395.4|393.4|395.26|393.26|395.4|393.4|395.24|393.24|17
1721575360000|2024-07-21 15:22:40|395.25|393.25|395.22|393.22|395.25|393.25|395.18|393.18|21
1721575370000|2024-07-21 15:22:50|395.21|393.21|395.21|393.21|395.25|393.25|395.21|393.21|13
1721575380000|2024-07-21 15:23:00|395.19|393.19|395.23|393.23|395.26|393.26|395.19|393.19|20
1721575390000|2024-07-21 15:23:10|395.22|393.22|395.21|393.21|395.23|393.23|395.17|393.17|21
1721575400000|2024-07-21 15:23:20|395.22|393.22|395.09|393.09|395.25|393.25|395.09|393.09|16
1721575410000|2024-07-21 15:23:30|395.07|393.07|395|393|395.07|393.07|394.97|392.97|17
1721575420000|2024-07-21 15:23:40|394.99|392.99|395.04|393.04|395.08|393.08|394.94|392.94|25
1721575430000|2024-07-21 15:23:50|395.13|393.13|395.03|393.03|395.2|393.2|395.03|393.03|23
1721575440000|2024-07-21 15:24:00|395.05|393.05|394.86|392.86|395.05|393.05|394.83|392.83|26
1721575450000|2024-07-21 15:24:10|394.83|392.83|395.01|393.01|395.03|393.03|394.81|392.81|17
1721575460000|2024-07-21 15:24:20|395|393|394.85|392.85|395|393|394.8|392.8|18
1721575470000|2024-07-21 15:24:30|394.86|392.86|394.8|392.8|394.86|392.86|394.8|392.8|19
1721575480000|2024-07-21 15:24:40|394.77|392.77|394.85|392.85|394.86|392.86|394.76|392.76|18
1721575490000|2024-07-21 15:24:50|394.84|392.84|394.85|392.85|394.88|392.88|394.82|392.82|13
1721575500000|2024-07-21 15:25:00|394.86|392.86|394.9|392.9|395.02|393.02|394.86|392.86|18
1721575510000|2024-07-21 15:25:10|394.84|392.84|395|393|395.03|393.03|394.84|392.84|20
1721575520000|2024-07-21 15:25:20|395.01|393.01|395|393|395.06|393.06|394.97|392.97|21
1721575530000|2024-07-21 15:25:30|395.03|393.03|394.97|392.97|395.05|393.05|394.9|392.9|15
1721575540000|2024-07-21 15:25:40|394.96|392.96|394.75|392.75|394.97|392.97|394.75|392.75|15
1721575550000|2024-07-21 15:25:50|394.72|392.72|394.84|392.84|394.85|392.85|394.68|392.68|19
1721575560000|2024-07-21 15:26:00|394.86|392.86|394.95|392.95|395.03|393.03|394.86|392.86|19
1721575570000|2024-07-21 15:26:10|394.96|392.96|394.89|392.89|394.99|392.99|394.84|392.84|20
1721575580000|2024-07-21 15:26:20|394.9|392.9|395.03|393.03|395.04|393.04|394.89|392.89|15
1721575590000|2024-07-21 15:26:30|394.99|392.99|395.08|393.08|395.12|393.12|394.99|392.99|18
1721575600000|2024-07-21 15:26:40|395.07|393.07|394.97|392.97|395.07|393.07|394.97|392.97|15
1721575610000|2024-07-21 15:26:50|394.98|392.98|394.87|392.87|394.99|392.99|394.87|392.87|12
1721575620000|2024-07-21 15:27:00|394.88|392.88|394.86|392.86|394.94|392.94|394.83|392.83|23
1721575630000|2024-07-21 15:27:10|394.85|392.85|394.69|392.69|394.88|392.88|394.67|392.67|21
1721575640000|2024-07-21 15:27:20|394.68|392.68|394.7|392.7|394.73|392.73|394.68|392.68|18
1721575650000|2024-07-21 15:27:30|394.68|392.68|394.75|392.75|394.77|392.77|394.67|392.67|13
1721575660000|2024-07-21 15:27:40|394.79|392.79|394.91|392.91|394.99|392.99|394.77|392.77|24
1721575670000|2024-07-21 15:27:50|394.96|392.96|394.98|392.98|395|393|394.92|392.92|19
1721575680000|2024-07-21 15:28:00|394.97|392.97|394.95|392.95|394.99|392.99|394.93|392.93|13
1721575690000|2024-07-21 15:28:10|394.92|392.92|394.92|392.92|394.95|392.95|394.92|392.92|10
1721575700000|2024-07-21 15:28:20|394.93|392.93|394.91|392.91|394.96|392.96|394.91|392.91|12
1721575710000|2024-07-21 15:28:30|394.93|392.93|394.9|392.9|394.93|392.93|394.88|392.88|10
1721575720000|2024-07-21 15:28:40|394.89|392.89|394.82|392.82|394.89|392.89|394.75|392.75|17
1721575730000|2024-07-21 15:28:50|394.84|392.84|394.91|392.91|394.91|392.91|394.81|392.81|17
1721575740000|2024-07-21 15:29:00|394.95|392.95|394.95|392.95|395.03|393.03|394.93|392.93|23
1721575750000|2024-07-21 15:29:10|394.97|392.97|394.88|392.88|394.97|392.97|394.81|392.81|20
1721575760000|2024-07-21 15:29:20|394.87|392.87|394.86|392.86|394.88|392.88|394.84|392.84|11
1721575770000|2024-07-21 15:29:30|394.87|392.87|394.83|392.83|394.89|392.89|394.81|392.81|16
1721575780000|2024-07-21 15:29:40|394.82|392.82|394.89|392.89|394.89|392.89|394.8|392.8|13
1721575790000|2024-07-21 15:29:50|394.88|392.88|394.88|392.88|394.89|392.89|394.87|392.87|5
1721575800000|2024-07-21 15:30:00|394.93|392.93|395.06|393.06|395.06|393.06|394.93|392.93|12
1721575810000|2024-07-21 15:30:10|395.07|393.07|395.09|393.09|395.11|393.11|395.05|393.05|17
1721575820000|2024-07-21 15:30:20|395.1|393.1|395.17|393.17|395.17|393.17|395.08|393.08|13
1721575830000|2024-07-21 15:30:30|395.2|393.2|395.23|393.23|395.39|393.39|395.2|393.2|19
1721575840000|2024-07-21 15:30:40|395.24|393.24|395.16|393.16|395.27|393.27|395.16|393.16|20
1721575850000|2024-07-21 15:30:50|395.12|393.12|395.21|393.21|395.22|393.22|395.1|393.1|18
1721575860000|2024-07-21 15:31:00|395.2|393.2|395.2|393.2|395.29|393.29|395.18|393.18|24
1721575870000|2024-07-21 15:31:10|395.21|393.21|395.01|393.01|395.22|393.22|394.97|392.97|22
1721575880000|2024-07-21 15:31:20|395.02|393.02|395.21|393.21|395.21|393.21|395.02|393.02|19
1721575890000|2024-07-21 15:31:30|395.23|393.23|395.19|393.19|395.28|393.28|395.19|393.19|19
1721575900000|2024-07-21 15:31:40|395.17|393.17|395.02|393.02|395.18|393.18|395.02|393.02|25
1721575910000|2024-07-21 15:31:50|395.03|393.03|395.39|393.39|395.39|393.39|395.03|393.03|23
1721575920000|2024-07-21 15:32:00|395.4|393.4|396.11|394.11|396.27|394.27|395.4|393.4|30
1721575930000|2024-07-21 15:32:10|396.09|394.09|395.83|393.83|396.09|394.09|395.82|393.82|26
1721575940000|2024-07-21 15:32:20|395.82|393.82|396.22|394.22|396.22|394.22|395.82|393.82|29
1721575950000|2024-07-21 15:32:30|396.23|394.23|396.3|394.3|396.3|394.3|396.23|394.23|5
1721575960000|2024-07-21 15:32:40|396.31|394.31|396.31|394.31|396.31|394.31|396.27|394.27|6
1721575970000|2024-07-21 15:32:50|396.29|394.29|396.27|394.27|396.31|394.31|396.27|394.27|6
1721575980000|2024-07-21 15:33:00|396.25|394.25|396.27|394.27|396.27|394.27|396.24|394.24|5
1721575990000|2024-07-21 15:33:10|396.28|394.28|396.29|394.29|396.29|394.29|396.27|394.27|5
1721576000000|2024-07-21 15:33:20|396.27|394.27|396.21|394.21|396.27|394.27|396.17|394.17|8
1721576010000|2024-07-21 15:33:30|396.15|394.15|396.1|394.1|396.15|394.15|396.1|394.1|3
1721576020000|2024-07-21 15:33:40|396.04|394.04|395.83|393.83|396.04|394.04|395.82|393.82|10
1721576030000|2024-07-21 15:33:50|395.88|393.88|396.21|394.21|396.24|394.24|395.88|393.88|25
1721576040000|2024-07-21 15:34:00|396.17|394.17|396.16|394.16|396.29|394.29|396.12|394.12|21
1721576050000|2024-07-21 15:34:10|396.1|394.1|395.94|393.94|396.1|394.1|395.94|393.94|22
1721576060000|2024-07-21 15:34:20|395.91|393.91|396|394|396.06|394.06|395.86|393.86|21
1721576070000|2024-07-21 15:34:30|396.05|394.05|396.12|394.12|396.2|394.2|396.01|394.01|28
1721576080000|2024-07-21 15:34:40|396.19|394.19|395.94|393.94|396.2|394.2|395.94|393.94|24
1721576090000|2024-07-21 15:34:50|395.96|393.96|395.93|393.93|396.05|394.05|395.9|393.9|26
1721576100000|2024-07-21 15:35:00|395.92|393.92|396.09|394.09|396.09|394.09|395.9|393.9|21
1721576110000|2024-07-21 15:35:10|396.06|394.06|395.85|393.85|396.06|394.06|395.85|393.85|26
1721576120000|2024-07-21 15:35:20|395.84|393.84|395.56|393.56|395.84|393.84|395.55|393.55|21
1721576130000|2024-07-21 15:35:30|395.55|393.55|395.63|393.63|395.63|393.63|395.48|393.48|19
1721576140000|2024-07-21 15:35:40|395.6|393.6|395.59|393.59|395.6|393.6|395.5|393.5|19
1721576150000|2024-07-21 15:35:50|395.62|393.62|395.81|393.81|395.87|393.87|395.62|393.62|28
1721576160000|2024-07-21 15:36:00|395.82|393.82|395.79|393.79|395.87|393.87|395.74|393.74|26
1721576170000|2024-07-21 15:36:10|395.84|393.84|395.7|393.7|395.84|393.84|395.61|393.61|26
1721576180000|2024-07-21 15:36:20|395.67|393.67|395.66|393.66|395.84|393.84|395.64|393.64|27
1721576190000|2024-07-21 15:36:30|395.71|393.71|395.87|393.87|395.9|393.9|395.71|393.71|17
1721576200000|2024-07-21 15:36:40|395.88|393.88|395.93|393.93|395.96|393.96|395.85|393.85|19
1721576210000|2024-07-21 15:36:50|395.94|393.94|395.79|393.79|395.94|393.94|395.79|393.79|16
1721576220000|2024-07-21 15:37:00|395.78|393.78|395.48|393.48|395.8|393.8|395.48|393.48|23
1721576230000|2024-07-21 15:37:10|395.49|393.49|395.53|393.53|395.65|393.65|395.49|393.49|21
1721576240000|2024-07-21 15:37:20|395.52|393.52|395.54|393.54|395.71|393.71|395.45|393.45|26
1721576250000|2024-07-21 15:37:30|395.53|393.53|395.65|393.65|395.69|393.69|395.53|393.53|22
1721576260000|2024-07-21 15:37:40|395.64|393.64|395.53|393.53|395.66|393.66|395.53|393.53|16
1721576270000|2024-07-21 15:37:50|395.57|393.57|395.61|393.61|395.64|393.64|395.54|393.54|23
1721576280000|2024-07-21 15:38:00|395.6|393.6|395.63|393.63|395.68|393.68|395.57|393.57|19
1721576290000|2024-07-21 15:38:10|395.62|393.62|395.55|393.55|395.62|393.62|395.52|393.52|21
1721576300000|2024-07-21 15:38:20|395.57|393.57|395.63|393.63|395.71|393.71|395.56|393.56|16
1721576310000|2024-07-21 15:38:30|395.62|393.62|395.59|393.59|395.71|393.71|395.59|393.59|14
1721576320000|2024-07-21 15:38:40|395.58|393.58|395.52|393.52|395.6|393.6|395.52|393.52|13
1721576330000|2024-07-21 15:38:50|395.59|393.59|395.38|393.38|395.64|393.64|395.38|393.38|16
1721576340000|2024-07-21 15:39:00|395.43|393.43|395.51|393.51|395.51|393.51|395.33|393.33|20
1721576350000|2024-07-21 15:39:10|395.49|393.49|395.54|393.54|395.62|393.62|395.43|393.43|22
1721576360000|2024-07-21 15:39:20|395.52|393.52|395.43|393.43|395.56|393.56|395.42|393.42|24
1721576370000|2024-07-21 15:39:30|395.45|393.45|395.54|393.54|395.55|393.55|395.42|393.42|20
1721576380000|2024-07-21 15:39:40|395.53|393.53|395.42|393.42|395.53|393.53|395.41|393.41|11
1721576390000|2024-07-21 15:39:50|395.41|393.41|395.28|393.28|395.42|393.42|395.25|393.25|17
1721576400000|2024-07-21 15:40:00|395.29|393.29|395.36|393.36|395.41|393.41|395.28|393.28|20
1721576410000|2024-07-21 15:40:10|395.35|393.35|395.41|393.41|395.42|393.42|395.29|393.29|16
1721576420000|2024-07-21 15:40:20|395.44|393.44|395.49|393.49|395.58|393.58|395.43|393.43|23
1721576430000|2024-07-21 15:40:30|395.48|393.48|395.41|393.41|395.51|393.51|395.41|393.41|21
1721576440000|2024-07-21 15:40:40|395.4|393.4|395.28|393.28|395.41|393.41|395.27|393.27|15
1721576450000|2024-07-21 15:40:50|395.27|393.27|395.23|393.23|395.27|393.27|395.18|393.18|17
1721576460000|2024-07-21 15:41:00|395.22|393.22|395.33|393.33|395.33|393.33|395.17|393.17|16
1721576470000|2024-07-21 15:41:10|395.36|393.36|395.13|393.13|395.39|393.39|395.13|393.13|18
1721576480000|2024-07-21 15:41:20|395.14|393.14|395.14|393.14|395.24|393.24|395.08|393.08|17
1721576490000|2024-07-21 15:41:30|395.13|393.13|395.08|393.08|395.15|393.15|395.07|393.07|10
1721576500000|2024-07-21 15:41:40|395|393|394.88|392.88|395.01|393.01|394.88|392.88|17
1721576510000|2024-07-21 15:41:50|394.87|392.87|394.88|392.88|394.88|392.88|394.87|392.87|4
1721576520000|2024-07-21 15:42:00|394.89|392.89|395.02|393.02|395.04|393.04|394.89|392.89|22
1721576530000|2024-07-21 15:42:10|395|393|394.93|392.93|395|393|394.91|392.91|18
1721576540000|2024-07-21 15:42:20|394.92|392.92|395.09|393.09|395.11|393.11|394.92|392.92|15
1721576550000|2024-07-21 15:42:30|395.08|393.08|395.06|393.06|395.09|393.09|395.01|393.01|11
1721576560000|2024-07-21 15:42:40|394.99|392.99|395.04|393.04|395.11|393.11|394.99|392.99|23
1721576570000|2024-07-21 15:42:50|395.03|393.03|394.96|392.96|395.03|393.03|394.92|392.92|17
1721576580000|2024-07-21 15:43:00|394.95|392.95|395.04|393.04|395.04|393.04|394.94|392.94|13
1721576590000|2024-07-21 15:43:10|395.05|393.05|395.08|393.08|395.13|393.13|395|393|18
1721576600000|2024-07-21 15:43:20|395.09|393.09|395.12|393.12|395.14|393.14|395.09|393.09|6
1721576610000|2024-07-21 15:43:30|395.08|393.08|395.06|393.06|395.1|393.1|395.06|393.06|13
1721576620000|2024-07-21 15:43:40|395.07|393.07|395.24|393.24|395.25|393.25|395.02|393.02|11
1721576630000|2024-07-21 15:43:50|395.22|393.22|395.31|393.31|395.38|393.38|395.22|393.22|15
1721576640000|2024-07-21 15:44:00|395.28|393.28|395.25|393.25|395.29|393.29|395.24|393.24|15
1721576650000|2024-07-21 15:44:10|395.27|393.27|395.02|393.02|395.27|393.27|395|393|13
1721576660000|2024-07-21 15:44:20|395.03|393.03|394.9|392.9|395.09|393.09|394.86|392.86|27
1721576670000|2024-07-21 15:44:30|394.91|392.91|394.86|392.86|394.97|392.97|394.86|392.86|17
1721576680000|2024-07-21 15:44:40|394.83|392.83|394.84|392.84|394.84|392.84|394.75|392.75|5
1721576690000|2024-07-21 15:44:50|394.8|392.8|394.71|392.71|394.9|392.9|394.7|392.7|24
1721576700000|2024-07-21 15:45:00|394.78|392.78|394.63|392.63|394.79|392.79|394.63|392.63|23
1721576710000|2024-07-21 15:45:10|394.64|392.64|394.78|392.78|394.83|392.83|394.46|392.46|30
1721576720000|2024-07-21 15:45:20|394.79|392.79|394.63|392.63|394.83|392.83|394.63|392.63|27
1721576730000|2024-07-21 15:45:30|394.62|392.62|394.23|392.23|394.62|392.62|394.23|392.23|18
1721576740000|2024-07-21 15:45:40|394.24|392.24|394.23|392.23|394.24|392.24|394.22|392.22|3
1721576760000|2024-07-21 15:46:00|394.29|392.29|394.18|392.18|394.3|392.3|394.17|392.17|13
1721576770000|2024-07-21 15:46:10|394.22|392.22|394.43|392.43|394.48|392.48|394.19|392.19|25
1721576780000|2024-07-21 15:46:20|394.42|392.42|394.46|392.46|394.46|392.46|394.32|392.32|16
1721576790000|2024-07-21 15:46:30|394.49|392.49|394.43|392.43|394.51|392.51|394.43|392.43|20
1721576800000|2024-07-21 15:46:40|394.39|392.39|394.31|392.31|394.4|392.4|394.23|392.23|25
1721576810000|2024-07-21 15:46:50|394.33|392.33|394.13|392.13|394.36|392.36|394.12|392.12|20
1721576820000|2024-07-21 15:47:00|394.12|392.12|393.89|391.89|394.12|392.12|393.88|391.88|14
1721576830000|2024-07-21 15:47:10|393.9|391.9|393.8|391.8|393.96|391.96|393.77|391.77|19
1721576840000|2024-07-21 15:47:20|393.79|391.79|393.66|391.66|393.79|391.79|393.66|391.66|13
1721576850000|2024-07-21 15:47:30|393.64|391.64|393.62|391.62|393.78|391.78|393.59|391.59|13
1721576860000|2024-07-21 15:47:40|393.66|391.66|393.54|391.54|393.77|391.77|393.54|391.54|24
1721576870000|2024-07-21 15:47:50|393.49|391.49|393.63|391.63|393.63|391.63|393.41|391.41|22
1721576880000|2024-07-21 15:48:00|393.66|391.66|393.28|391.28|393.67|391.67|393.28|391.28|25
1721576890000|2024-07-21 15:48:10|393.27|391.27|393.28|391.28|393.32|391.32|393.19|391.19|18
1721576900000|2024-07-21 15:48:20|393.24|391.24|393.35|391.35|393.45|391.45|393.18|391.18|29
1721576910000|2024-07-21 15:48:30|393.36|391.36|393.53|391.53|393.53|391.53|393.32|391.32|23
1721576920000|2024-07-21 15:48:40|393.54|391.54|393.5|391.5|393.55|391.55|393.45|391.45|26
1721576930000|2024-07-21 15:48:50|393.48|391.48|393.61|391.61|393.62|391.62|393.45|391.45|21
1721576940000|2024-07-21 15:49:00|393.62|391.62|393.64|391.64|393.72|391.72|393.51|391.51|20
1721576950000|2024-07-21 15:49:10|393.65|391.65|393.62|391.62|393.83|391.83|393.61|391.61|24
1721576960000|2024-07-21 15:49:20|393.64|391.64|393.64|391.64|393.69|391.69|393.62|391.62|26
1721576970000|2024-07-21 15:49:30|393.63|391.63|393.55|391.55|393.64|391.64|393.54|391.54|13
1721576980000|2024-07-21 15:49:40|393.54|391.54|393.47|391.47|393.54|391.54|393.43|391.43|16
1721576990000|2024-07-21 15:49:50|393.51|391.51|393.74|391.74|393.75|391.75|393.51|391.51|21
1721577000000|2024-07-21 15:50:00|393.75|391.75|393.76|391.76|393.84|391.84|393.75|391.75|16
1721577010000|2024-07-21 15:50:10|393.75|391.75|393.89|391.89|393.94|391.94|393.74|391.74|25
1721577020000|2024-07-21 15:50:20|393.94|391.94|393.89|391.89|393.98|391.98|393.84|391.84|26
1721577030000|2024-07-21 15:50:30|393.94|391.94|394.05|392.05|394.17|392.17|393.94|391.94|26
1721577040000|2024-07-21 15:50:40|394.06|392.06|394.02|392.02|394.12|392.12|394.02|392.02|22
1721577050000|2024-07-21 15:50:50|394.01|392.01|394.08|392.08|394.08|392.08|394|392|8
1721577060000|2024-07-21 15:51:00|394.11|392.11|394.16|392.16|394.32|392.32|394.09|392.09|28
1721577070000|2024-07-21 15:51:10|394.17|392.17|394|392|394.22|392.22|394|392|21
1721577080000|2024-07-21 15:51:20|393.99|391.99|393.84|391.84|394.06|392.06|393.83|391.83|20
1721577090000|2024-07-21 15:51:30|393.83|391.83|393.81|391.81|393.95|391.95|393.78|391.78|19
1721577100000|2024-07-21 15:51:40|393.8|391.8|393.86|391.86|393.86|391.86|393.77|391.77|23
1721577110000|2024-07-21 15:51:50|393.85|391.85|393.85|391.85|393.85|391.85|393.71|391.71|18
1721577120000|2024-07-21 15:52:00|393.82|391.82|393.87|391.87|393.93|391.93|393.76|391.76|23
1721577130000|2024-07-21 15:52:10|393.88|391.88|394.14|392.14|394.15|392.15|393.88|391.88|16
1721577140000|2024-07-21 15:52:20|394.15|392.15|394.02|392.02|394.18|392.18|394.02|392.02|18
1721577150000|2024-07-21 15:52:30|394.03|392.03|393.99|391.99|394.08|392.08|393.96|391.96|13
1721577160000|2024-07-21 15:52:40|393.98|391.98|394.14|392.14|394.14|392.14|393.97|391.97|18
1721577170000|2024-07-21 15:52:50|394.13|392.13|394.23|392.23|394.36|392.36|394.13|392.13|22
1721577180000|2024-07-21 15:53:00|394.22|392.22|394.32|392.32|394.33|392.33|394.21|392.21|18
1721577190000|2024-07-21 15:53:10|394.33|392.33|394.27|392.27|394.35|392.35|394.16|392.16|24
1721577200000|2024-07-21 15:53:20|394.2|392.2|394.25|392.25|394.27|392.27|394.15|392.15|21
1721577210000|2024-07-21 15:53:30|394.26|392.26|394.29|392.29|394.35|392.35|394.26|392.26|18
1721577220000|2024-07-21 15:53:40|394.23|392.23|394.16|392.16|394.29|392.29|394.16|392.16|20
1721577230000|2024-07-21 15:53:50|394.21|392.21|394.13|392.13|394.22|392.22|394.13|392.13|21
1721577240000|2024-07-21 15:54:00|394.12|392.12|394.22|392.22|394.22|392.22|394.08|392.08|29
1721577250000|2024-07-21 15:54:10|394.2|392.2|394.19|392.19|394.27|392.27|394.09|392.09|18
1721577260000|2024-07-21 15:54:20|394.22|392.22|394.39|392.39|394.39|392.39|394.22|392.22|17
1721577270000|2024-07-21 15:54:30|394.38|392.38|394.33|392.33|394.39|392.39|394.32|392.32|20
1721577280000|2024-07-21 15:54:40|394.36|392.36|394.17|392.17|394.39|392.39|394.17|392.17|23
1721577290000|2024-07-21 15:54:50|394.16|392.16|393.91|391.91|394.17|392.17|393.91|391.91|14
1721577300000|2024-07-21 15:55:00|393.9|391.9|394.03|392.03|394.04|392.04|393.84|391.84|28
1721577310000|2024-07-21 15:55:10|393.97|391.97|394|392|394.05|392.05|393.97|391.97|19
1721577320000|2024-07-21 15:55:20|394.01|392.01|393.8|391.8|394.02|392.02|393.8|391.8|22
1721577330000|2024-07-21 15:55:30|393.79|391.79|393.62|391.62|393.81|391.81|393.62|391.62|12
1721577340000|2024-07-21 15:55:40|393.6|391.6|393.57|391.57|393.67|391.67|393.54|391.54|17
1721577350000|2024-07-21 15:55:50|393.56|391.56|393.76|391.76|393.79|391.79|393.56|391.56|24
1721577360000|2024-07-21 15:56:00|393.71|391.71|393.78|391.78|393.78|391.78|393.7|391.7|19
1721577370000|2024-07-21 15:56:10|393.83|391.83|393.79|391.79|393.86|391.86|393.7|391.7|24
1721577380000|2024-07-21 15:56:20|393.77|391.77|393.85|391.85|393.85|391.85|393.7|391.7|17
1721577390000|2024-07-21 15:56:30|393.86|391.86|393.92|391.92|393.94|391.94|393.84|391.84|19
1721577400000|2024-07-21 15:56:40|393.9|391.9|393.85|391.85|393.93|391.93|393.82|391.82|22
1721577410000|2024-07-21 15:56:50|393.84|391.84|393.73|391.73|393.84|391.84|393.73|391.73|17
1721577420000|2024-07-21 15:57:00|393.74|391.74|393.9|391.9|393.92|391.92|393.74|391.74|20
1721577430000|2024-07-21 15:57:10|393.85|391.85|393.87|391.87|393.95|391.95|393.85|391.85|12
1721577440000|2024-07-21 15:57:20|393.88|391.88|394.01|392.01|394.01|392.01|393.88|391.88|13
1721577450000|2024-07-21 15:57:30|394.02|392.02|394.13|392.13|394.18|392.18|394.01|392.01|13
1721577460000|2024-07-21 15:57:40|394.12|392.12|394.11|392.11|394.12|392.12|394.11|392.11|2
1721577470000|2024-07-21 15:57:50|394.1|392.1|394.1|392.1|394.1|392.1|394.05|392.05|10
1721577480000|2024-07-21 15:58:00|394.14|392.14|394.36|392.36|394.38|392.38|394.14|392.14|19
1721577490000|2024-07-21 15:58:10|394.31|392.31|394.22|392.22|394.32|392.32|394.19|392.19|17
1721577500000|2024-07-21 15:58:20|394.21|392.21|394.27|392.27|394.28|392.28|394.21|392.21|15
1721577510000|2024-07-21 15:58:30|394.26|392.26|394.21|392.21|394.29|392.29|394.19|392.19|20
1721577520000|2024-07-21 15:58:40|394.22|392.22|394.24|392.24|394.31|392.31|394.21|392.21|14
1721577530000|2024-07-21 15:58:50|394.23|392.23|394.27|392.27|394.27|392.27|394.17|392.17|12
1721577540000|2024-07-21 15:59:00|394.2|392.2|394.12|392.12|394.24|392.24|394.12|392.12|16
1721577550000|2024-07-21 15:59:10|394.1|392.1|394.02|392.02|394.12|392.12|394.02|392.02|16
1721577560000|2024-07-21 15:59:20|394.03|392.03|394.07|392.07|394.09|392.09|394.03|392.03|9
1721577570000|2024-07-21 15:59:30|394.08|392.08|394.31|392.31|394.31|392.31|394.02|392.02|27
1721577580000|2024-07-21 15:59:40|394.25|392.25|394.27|392.27|394.27|392.27|394.2|392.2|12
1721577590000|2024-07-21 15:59:50|394.24|392.24|394.39|392.39|394.39|392.39|394.24|392.24|13
1721577600000|2024-07-21 16:00:00|394.33|392.33|394.49|392.49|394.53|392.53|394.32|392.32|21
1721577610000|2024-07-21 16:00:10|394.51|392.51|394.49|392.49|394.56|392.56|394.45|392.45|27
1721577620000|2024-07-21 16:00:20|394.51|392.51|394.52|392.52|394.54|392.54|394.4|392.4|19
1721577630000|2024-07-21 16:00:30|394.53|392.53|394.35|392.35|394.53|392.53|394.35|392.35|23
1721577640000|2024-07-21 16:00:40|394.34|392.34|394.36|392.36|394.41|392.41|394.32|392.32|23
1721577650000|2024-07-21 16:00:50|394.38|392.38|394.16|392.16|394.38|392.38|394.11|392.11|23
1721577660000|2024-07-21 16:01:00|394.18|392.18|394.06|392.06|394.18|392.18|394.06|392.06|13
1721577670000|2024-07-21 16:01:10|394.05|392.05|393.95|391.95|394.06|392.06|393.94|391.94|9
1721577680000|2024-07-21 16:01:20|393.99|391.99|394.06|392.06|394.16|392.16|393.99|391.99|21
1721577690000|2024-07-21 16:01:30|394.05|392.05|394.02|392.02|394.05|392.05|393.95|391.95|14
1721577700000|2024-07-21 16:01:40|394.06|392.06|394.15|392.15|394.15|392.15|394.06|392.06|14
1721577710000|2024-07-21 16:01:50|394.16|392.16|394.32|392.32|394.35|392.35|394.15|392.15|12
1721577720000|2024-07-21 16:02:00|394.3|392.3|394.4|392.4|394.41|392.41|394.29|392.29|17
1721577730000|2024-07-21 16:02:10|394.45|392.45|394.42|392.42|394.5|392.5|394.42|392.42|16
1721577740000|2024-07-21 16:02:20|394.43|392.43|394.34|392.34|394.45|392.45|394.34|392.34|21
1721577750000|2024-07-21 16:02:30|394.33|392.33|394.15|392.15|394.34|392.34|394.03|392.03|21
1721577760000|2024-07-21 16:02:40|394.14|392.14|394.38|392.38|394.43|392.43|394.12|392.12|19
1721577770000|2024-07-21 16:02:50|394.41|392.41|394.64|392.64|394.64|392.64|394.41|392.41|16
1721577780000|2024-07-21 16:03:00|394.58|392.58|394.5|392.5|394.68|392.68|394.47|392.47|20
1721577790000|2024-07-21 16:03:10|394.47|392.47|394.5|392.5|394.56|392.56|394.47|392.47|18
1721577800000|2024-07-21 16:03:20|394.48|392.48|394.7|392.7|394.72|392.72|394.48|392.48|28
1721577810000|2024-07-21 16:03:30|394.69|392.69|394.67|392.67|394.73|392.73|394.66|392.66|19
1721577820000|2024-07-21 16:03:40|394.66|392.66|394.65|392.65|394.73|392.73|394.64|392.64|19
1721577830000|2024-07-21 16:03:50|394.69|392.69|394.8|392.8|394.83|392.83|394.65|392.65|21
1721577840000|2024-07-21 16:04:00|394.79|392.79|394.88|392.88|394.88|392.88|394.79|392.79|11
1721577890000|2024-07-21 16:04:50|394.89|392.89|395.22|393.22|395.23|393.23|394.88|392.88|16
1721577900000|2024-07-21 16:05:00|395.21|393.21|395.33|393.33|395.34|393.34|395.16|393.16|25
1721577910000|2024-07-21 16:05:10|395.34|393.34|395.38|393.38|395.38|393.38|395.33|393.33|6
1721577920000|2024-07-21 16:05:20|395.39|393.39|395.45|393.45|395.48|393.48|395.39|393.39|17
1721577930000|2024-07-21 16:05:30|395.46|393.46|395.46|393.46|395.58|393.58|395.45|393.45|21
1721577940000|2024-07-21 16:05:40|395.47|393.47|395.41|393.41|395.51|393.51|395.36|393.36|22
1721577950000|2024-07-21 16:05:50|395.38|393.38|395.16|393.16|395.41|393.41|395.14|393.14|16
1721577960000|2024-07-21 16:06:00|395.14|393.14|395.23|393.23|395.37|393.37|395.14|393.14|23
1721577970000|2024-07-21 16:06:10|395.18|393.18|395.09|393.09|395.18|393.18|395.03|393.03|22
1721577980000|2024-07-21 16:06:20|395.08|393.08|394.96|392.96|395.08|393.08|394.96|392.96|14
1721577990000|2024-07-21 16:06:30|394.98|392.98|394.99|392.99|395.06|393.06|394.93|392.93|12
1721578000000|2024-07-21 16:06:40|394.97|392.97|394.92|392.92|394.99|392.99|394.89|392.89|20
1721578010000|2024-07-21 16:06:50|394.93|392.93|394.83|392.83|394.93|392.93|394.83|392.83|17
1721578020000|2024-07-21 16:07:00|394.87|392.87|394.88|392.88|394.99|392.99|394.83|392.83|19
1721578030000|2024-07-21 16:07:10|394.87|392.87|394.88|392.88|394.98|392.98|394.84|392.84|16
1721578040000|2024-07-21 16:07:20|394.86|392.86|394.85|392.85|394.87|392.87|394.84|392.84|9
1721578050000|2024-07-21 16:07:30|394.86|392.86|394.63|392.63|394.86|392.86|394.63|392.63|12
1721578060000|2024-07-21 16:07:40|394.67|392.67|394.67|392.67|394.68|392.68|394.66|392.66|7
1721578070000|2024-07-21 16:07:50|394.66|392.66|394.67|392.67|394.67|392.67|394.66|392.66|2
1721578080000|2024-07-21 16:08:00|394.68|392.68|394.7|392.7|394.83|392.83|394.67|392.67|17
1721578090000|2024-07-21 16:08:10|394.68|392.68|394.45|392.45|394.7|392.7|394.41|392.41|16
1721578100000|2024-07-21 16:08:20|394.43|392.43|394.32|392.32|394.51|392.51|394.3|392.3|14
1721578110000|2024-07-21 16:08:30|394.4|392.4|394.46|392.46|394.55|392.55|394.39|392.39|13
1721578120000|2024-07-21 16:08:40|394.47|392.47|394.43|392.43|394.47|392.47|394.42|392.42|8
1721578130000|2024-07-21 16:08:50|394.41|392.41|394.28|392.28|394.41|392.41|394.28|392.28|8
1721578140000|2024-07-21 16:09:00|394.25|392.25|394.08|392.08|394.25|392.25|394.05|392.05|9
1721578150000|2024-07-21 16:09:10|394.07|392.07|394.23|392.23|394.27|392.27|394.07|392.07|13
1721578160000|2024-07-21 16:09:20|394.24|392.24|394.23|392.23|394.24|392.24|394.19|392.19|17
1721578170000|2024-07-21 16:09:30|394.24|392.24|394.28|392.28|394.28|392.28|394.22|392.22|16
1721578180000|2024-07-21 16:09:40|394.27|392.27|394.2|392.2|394.27|392.27|394.14|392.14|19
1721578190000|2024-07-21 16:09:50|394.18|392.18|394.28|392.28|394.28|392.28|394.18|392.18|12
1721578200000|2024-07-21 16:10:00|394.29|392.29|394.32|392.32|394.37|392.37|394.26|392.26|22
1721578210000|2024-07-21 16:10:10|394.34|392.34|394.38|392.38|394.38|392.38|394.32|392.32|13
1721578220000|2024-07-21 16:10:20|394.33|392.33|394.57|392.57|394.66|392.66|394.33|392.33|23
1721578230000|2024-07-21 16:10:30|394.56|392.56|394.48|392.48|394.56|392.56|394.44|392.44|19
1721578240000|2024-07-21 16:10:40|394.47|392.47|394.54|392.54|394.56|392.56|394.45|392.45|20
1721578250000|2024-07-21 16:10:50|394.56|392.56|394.62|392.62|394.7|392.7|394.56|392.56|14
1721578260000|2024-07-21 16:11:00|394.63|392.63|394.64|392.64|394.68|392.68|394.63|392.63|7
1721578270000|2024-07-21 16:11:10|394.68|392.68|394.91|392.91|394.91|392.91|394.68|392.68|20
1721578280000|2024-07-21 16:11:20|394.93|392.93|394.94|392.94|395.02|393.02|394.91|392.91|21
1721578290000|2024-07-21 16:11:30|394.98|392.98|395|393|395.03|393.03|394.96|392.96|17
1721578300000|2024-07-21 16:11:40|394.99|392.99|395.05|393.05|395.11|393.11|394.99|392.99|22
1721578310000|2024-07-21 16:11:50|395.06|393.06|395.17|393.17|395.17|393.17|395.06|393.06|11
1721578320000|2024-07-21 16:12:00|395.11|393.11|395.14|393.14|395.19|393.19|395.1|393.1|10
1721578330000|2024-07-21 16:12:10|395.16|393.16|395.22|393.22|395.22|393.22|395.14|393.14|13
1721578340000|2024-07-21 16:12:20|395.24|393.24|395.37|393.37|395.42|393.42|395.24|393.24|13
1721578350000|2024-07-21 16:12:30|395.4|393.4|395.43|393.43|395.46|393.46|395.31|393.31|21
1721578360000|2024-07-21 16:12:40|395.42|393.42|395.32|393.32|395.42|393.42|395.32|393.32|16
1721578370000|2024-07-21 16:12:50|395.33|393.33|395.37|393.37|395.4|393.4|395.33|393.33|12
1721578380000|2024-07-21 16:13:00|395.41|393.41|395.46|393.46|395.48|393.48|395.41|393.41|14
1721578390000|2024-07-21 16:13:10|395.45|393.45|395.34|393.34|395.45|393.45|395.34|393.34|11
1721578400000|2024-07-21 16:13:20|395.35|393.35|395.32|393.32|395.53|393.53|395.32|393.32|18
1721578410000|2024-07-21 16:13:30|395.3|393.3|395.24|393.24|395.3|393.3|395.21|393.21|11
1721578420000|2024-07-21 16:13:40|395.25|393.25|395.26|393.26|395.37|393.37|395.25|393.25|14
1721578430000|2024-07-21 16:13:50|395.27|393.27|395.07|393.07|395.28|393.28|395.06|393.06|20
1721578440000|2024-07-21 16:14:00|395.06|393.06|395.07|393.07|395.17|393.17|395.03|393.03|15
1721578450000|2024-07-21 16:14:10|395.1|393.1|395.03|393.03|395.13|393.13|395.03|393.03|11
1721578460000|2024-07-21 16:14:20|395.05|393.05|395.04|393.04|395.07|393.07|394.94|392.94|10
1721578470000|2024-07-21 16:14:30|395.02|393.02|395.05|393.05|395.05|393.05|395.01|393.01|16
1721578480000|2024-07-21 16:14:40|395.06|393.06|395.28|393.28|395.29|393.29|395.05|393.05|12
1721578490000|2024-07-21 16:14:50|395.27|393.27|395.36|393.36|395.36|393.36|395.23|393.23|24
1721578500000|2024-07-21 16:15:00|395.41|393.41|395.32|393.32|395.45|393.45|395.32|393.32|19
1721578510000|2024-07-21 16:15:10|395.31|393.31|395.11|393.11|395.31|393.31|395.11|393.11|12
1721578520000|2024-07-21 16:15:20|395.12|393.12|394.91|392.91|395.12|393.12|394.9|392.9|14
1721578530000|2024-07-21 16:15:30|394.9|392.9|395.03|393.03|395.03|393.03|394.9|392.9|15
1721578540000|2024-07-21 16:15:40|395.04|393.04|394.7|392.7|395.04|393.04|394.7|392.7|21
1721578550000|2024-07-21 16:15:50|394.71|392.71|394.79|392.79|394.81|392.81|394.65|392.65|9
1721578560000|2024-07-21 16:16:00|394.8|392.8|394.91|392.91|394.91|392.91|394.75|392.75|24
1721578570000|2024-07-21 16:16:10|394.92|392.92|395.07|393.07|395.12|393.12|394.91|392.91|20
1721578580000|2024-07-21 16:16:20|395.1|393.1|395.05|393.05|395.22|393.22|395.05|393.05|22
1721578590000|2024-07-21 16:16:30|395.02|393.02|395.11|393.11|395.14|393.14|394.99|392.99|20
1721578600000|2024-07-21 16:16:40|395.09|393.09|395.13|393.13|395.13|393.13|395.03|393.03|17
1721578610000|2024-07-21 16:16:50|395.14|393.14|394.97|392.97|395.16|393.16|394.96|392.96|15
1721578620000|2024-07-21 16:17:00|394.99|392.99|395.04|393.04|395.06|393.06|394.98|392.98|22
1721578630000|2024-07-21 16:17:10|395.05|393.05|395.24|393.24|395.24|393.24|395.04|393.04|18
1721578640000|2024-07-21 16:17:20|395.26|393.26|395.23|393.23|395.36|393.36|395.2|393.2|21
1721578650000|2024-07-21 16:17:30|395.22|393.22|395.29|393.29|395.37|393.37|395.22|393.22|17
1721578660000|2024-07-21 16:17:40|395.28|393.28|395.23|393.23|395.28|393.28|395.23|393.23|16
1721578670000|2024-07-21 16:17:50|395.24|393.24|395.22|393.22|395.27|393.27|395.14|393.14|14
1721578680000|2024-07-21 16:18:00|395.23|393.23|395.22|393.22|395.32|393.32|395.2|393.2|18
1721578690000|2024-07-21 16:18:10|395.23|393.23|395.19|393.19|395.3|393.3|395.19|393.19|17
1721578700000|2024-07-21 16:18:20|395.18|393.18|395.05|393.05|395.18|393.18|394.99|392.99|16
1721578710000|2024-07-21 16:18:30|395.03|393.03|395.16|393.16|395.2|393.2|395.03|393.03|15
1721578720000|2024-07-21 16:18:40|395.15|393.15|394.96|392.96|395.19|393.19|394.96|392.96|14
1721578730000|2024-07-21 16:18:50|395|393|394.93|392.93|395|393|394.89|392.89|10
1721578740000|2024-07-21 16:19:00|394.89|392.89|394.71|392.71|394.95|392.95|394.69|392.69|20
1721578750000|2024-07-21 16:19:10|394.69|392.69|394.25|392.25|394.69|392.69|394.22|392.22|15
1721578760000|2024-07-21 16:19:20|394.19|392.19|394.12|392.12|394.19|392.19|394.12|392.12|11
1721578770000|2024-07-21 16:19:30|394.11|392.11|393.98|391.98|394.11|392.11|393.98|391.98|8
1721578780000|2024-07-21 16:19:40|394.04|392.04|393.96|391.96|394.11|392.11|393.93|391.93|19
1721578790000|2024-07-21 16:19:50|394|392|394.07|392.07|394.09|392.09|394|392|12
1721578800000|2024-07-21 16:20:00|394.08|392.08|394.03|392.03|394.09|392.09|394|392|24
1721578810000|2024-07-21 16:20:10|394.02|392.02|393.79|391.79|394.03|392.03|393.79|391.79|24
1721578820000|2024-07-21 16:20:20|393.75|391.75|393.73|391.73|393.75|391.75|393.6|391.6|16
1721578830000|2024-07-21 16:20:30|393.72|391.72|393.51|391.51|393.74|391.74|393.5|391.5|20
1721578840000|2024-07-21 16:20:40|393.5|391.5|393.68|391.68|393.71|391.71|393.5|391.5|24
1721578850000|2024-07-21 16:20:50|393.66|391.66|393.54|391.54|393.69|391.69|393.48|391.48|19
1721578860000|2024-07-21 16:21:00|393.55|391.55|393.67|391.67|393.69|391.69|393.51|391.51|22
1721578870000|2024-07-21 16:21:10|393.69|391.69|393.79|391.79|393.81|391.81|393.69|391.69|20
1721578880000|2024-07-21 16:21:20|393.81|391.81|393.59|391.59|393.83|391.83|393.59|391.59|24
1721578890000|2024-07-21 16:21:30|393.58|391.58|393.45|391.45|393.58|391.58|393.3|391.3|27
1721578900000|2024-07-21 16:21:40|393.44|391.44|393.49|391.49|393.49|391.49|393.35|391.35|23
1721578910000|2024-07-21 16:21:50|393.48|391.48|393.31|391.31|393.48|391.48|393.3|391.3|16
1721578920000|2024-07-21 16:22:00|393.33|391.33|393.53|391.53|393.56|391.56|393.33|391.33|25
1721578930000|2024-07-21 16:22:10|393.55|391.55|393.56|391.56|393.58|391.58|393.45|391.45|19
1721578940000|2024-07-21 16:22:20|393.57|391.57|393.58|391.58|393.71|391.71|393.55|391.55|20
1721578950000|2024-07-21 16:22:30|393.59|391.59|393.46|391.46|393.59|391.59|393.46|391.46|27
1721578960000|2024-07-21 16:22:40|393.48|391.48|393.34|391.34|393.5|391.5|393.34|391.34|27
1721578970000|2024-07-21 16:22:50|393.33|391.33|393.36|391.36|393.37|391.37|393.27|391.27|20
1721578980000|2024-07-21 16:23:00|393.37|391.37|393.15|391.15|393.42|391.42|393.09|391.09|24
1721578990000|2024-07-21 16:23:10|393.18|391.18|393.17|391.17|393.19|391.19|393.07|391.07|24
1721579000000|2024-07-21 16:23:20|393.18|391.18|393.39|391.39|393.44|391.44|393.18|391.18|19
1721579010000|2024-07-21 16:23:30|393.38|391.38|393.36|391.36|393.42|391.42|393.34|391.34|18
1721579020000|2024-07-21 16:23:40|393.34|391.34|393.22|391.22|393.38|391.38|393.21|391.21|19
1721579030000|2024-07-21 16:23:50|393.16|391.16|393.18|391.18|393.2|391.2|393.14|391.14|17
1721579040000|2024-07-21 16:24:00|393.16|391.16|393.32|391.32|393.39|391.39|393.16|391.16|21
1721579050000|2024-07-21 16:24:10|393.2|391.2|393.22|391.22|393.24|391.24|393.16|391.16|22
1721579060000|2024-07-21 16:24:20|393.23|391.23|393.25|391.25|393.36|391.36|393.23|391.23|27
1721579070000|2024-07-21 16:24:30|393.24|391.24|393.36|391.36|393.36|391.36|393.24|391.24|21
1721579080000|2024-07-21 16:24:40|393.38|391.38|393.47|391.47|393.49|391.49|393.38|391.38|23
1721579090000|2024-07-21 16:24:50|393.49|391.49|393.47|391.47|393.5|391.5|393.42|391.42|15
1721579100000|2024-07-21 16:25:00|393.49|391.49|393.75|391.75|393.76|391.76|393.49|391.49|23
1721579110000|2024-07-21 16:25:10|393.76|391.76|393.78|391.78|393.87|391.87|393.71|391.71|26
1721579120000|2024-07-21 16:25:20|393.77|391.77|393.51|391.51|393.77|391.77|393.51|391.51|18
1721579130000|2024-07-21 16:25:30|393.54|391.54|393.52|391.52|393.56|391.56|393.49|391.49|10
1721579140000|2024-07-21 16:25:40|393.51|391.51|393.67|391.67|393.67|391.67|393.49|391.49|23
1721579150000|2024-07-21 16:25:50|393.62|391.62|393.44|391.44|393.63|391.63|393.4|391.4|20
1721579160000|2024-07-21 16:26:00|393.45|391.45|393.41|391.41|393.51|391.51|393.4|391.4|18
1721579170000|2024-07-21 16:26:10|393.39|391.39|393.35|391.35|393.39|391.39|393.31|391.31|10
1721579180000|2024-07-21 16:26:20|393.39|391.39|393.58|391.58|393.59|391.59|393.39|391.39|13
1721579190000|2024-07-21 16:26:30|393.56|391.56|393.43|391.43|393.56|391.56|393.38|391.38|17
1721579200000|2024-07-21 16:26:40|393.4|391.4|393.32|391.32|393.4|391.4|393.31|391.31|9
1721579210000|2024-07-21 16:26:50|393.31|391.31|393.41|391.41|393.41|391.41|393.31|391.31|10
1721579220000|2024-07-21 16:27:00|393.42|391.42|393.44|391.44|393.45|391.45|393.42|391.42|8
1721579230000|2024-07-21 16:27:10|393.43|391.43|393.37|391.37|393.43|391.43|393.36|391.36|15
1721579240000|2024-07-21 16:27:20|393.39|391.39|393.32|391.32|393.39|391.39|393.32|391.32|16
1721579250000|2024-07-21 16:27:30|393.33|391.33|393.33|391.33|393.38|391.38|393.26|391.26|19
1721579260000|2024-07-21 16:27:40|393.34|391.34|393.73|391.73|393.83|391.83|393.34|391.34|26
1721579270000|2024-07-21 16:27:50|393.74|391.74|393.98|391.98|393.98|391.98|393.74|391.74|15
1721579280000|2024-07-21 16:28:00|393.96|391.96|393.96|391.96|394.1|392.1|393.94|391.94|23
1721579290000|2024-07-21 16:28:10|393.97|391.97|394.02|392.02|394.03|392.03|393.92|391.92|25
1721579300000|2024-07-21 16:28:20|394.01|392.01|394.07|392.07|394.07|392.07|393.96|391.96|19
1721579310000|2024-07-21 16:28:30|394.13|392.13|393.84|391.84|394.13|392.13|393.84|391.84|15
1721579320000|2024-07-21 16:28:40|393.83|391.83|393.73|391.73|393.84|391.84|393.67|391.67|12
1721579330000|2024-07-21 16:28:50|393.74|391.74|393.74|391.74|393.78|391.78|393.73|391.73|10
1721579340000|2024-07-21 16:29:00|393.73|391.73|393.72|391.72|393.76|391.76|393.62|391.62|18
1721579350000|2024-07-21 16:29:10|393.7|391.7|393.55|391.55|393.7|391.7|393.5|391.5|16
1721579360000|2024-07-21 16:29:20|393.56|391.56|393.52|391.52|393.61|391.61|393.51|391.51|21
1721579370000|2024-07-21 16:29:30|393.5|391.5|393.45|391.45|393.52|391.52|393.42|391.42|20
1721579380000|2024-07-21 16:29:40|393.44|391.44|393.39|391.39|393.44|391.44|393.39|391.39|4
1721579390000|2024-07-21 16:29:50|393.4|391.4|393.52|391.52|393.54|391.54|393.38|391.38|18
1721579400000|2024-07-21 16:30:00|393.51|391.51|393.59|391.59|393.59|391.59|393.4|391.4|22
1721579410000|2024-07-21 16:30:10|393.58|391.58|393.36|391.36|393.58|391.58|393.36|391.36|20
1721579420000|2024-07-21 16:30:20|393.38|391.38|393.34|391.34|393.42|391.42|393.33|391.33|23
1721579430000|2024-07-21 16:30:30|393.33|391.33|393.03|391.03|393.35|391.35|392.98|390.98|28
1721579440000|2024-07-21 16:30:40|393.02|391.02|393.2|391.2|393.22|391.22|392.93|390.93|20
1721579450000|2024-07-21 16:30:50|393.16|391.16|393.09|391.09|393.18|391.18|393.05|391.05|22
1721579460000|2024-07-21 16:31:00|393.04|391.04|392.93|390.93|393.08|391.08|392.92|390.92|20
1721579470000|2024-07-21 16:31:10|392.92|390.92|392.92|390.92|393.01|391.01|392.91|390.91|22
1721579480000|2024-07-21 16:31:20|392.85|390.85|393.02|391.02|393.02|391.02|392.8|390.8|16
1721579490000|2024-07-21 16:31:30|393.01|391.01|392.59|390.59|393.03|391.03|392.58|390.58|13
1721579500000|2024-07-21 16:31:40|392.6|390.6|392.8|390.8|392.8|390.8|392.58|390.58|10
1721579510000|2024-07-21 16:31:50|392.74|390.74|392.74|390.74|392.83|390.83|392.69|390.69|18
1721579520000|2024-07-21 16:32:00|392.75|390.75|393.05|391.05|393.05|391.05|392.69|390.69|16
1721579530000|2024-07-21 16:32:10|392.98|390.98|392.94|390.94|393.05|391.05|392.92|390.92|23
1721579540000|2024-07-21 16:32:20|392.91|390.91|392.89|390.89|392.96|390.96|392.85|390.85|21
1721579550000|2024-07-21 16:32:30|392.9|390.9|392.97|390.97|392.97|390.97|392.83|390.83|16
1721579560000|2024-07-21 16:32:40|392.98|390.98|393.03|391.03|393.03|391.03|392.98|390.98|3
1721579570000|2024-07-21 16:32:50|392.95|390.95|392.95|390.95|393.03|391.03|392.92|390.92|10
1721579580000|2024-07-21 16:33:00|393.02|391.02|393.12|391.12|393.12|391.12|392.97|390.97|12
1721579590000|2024-07-21 16:33:10|393.13|391.13|393.13|391.13|393.13|391.13|393.05|391.05|17
1721579600000|2024-07-21 16:33:20|393.07|391.07|393.14|391.14|393.14|391.14|393.07|391.07|8
1721579610000|2024-07-21 16:33:30|393.15|391.15|393.24|391.24|393.25|391.25|393.15|391.15|16
1721579620000|2024-07-21 16:33:40|393.26|391.26|393.24|391.24|393.35|391.35|393.12|391.12|24
1721579630000|2024-07-21 16:33:50|393.23|391.23|393.22|391.22|393.24|391.24|393.19|391.19|12
1721579640000|2024-07-21 16:34:00|393.21|391.21|393.32|391.32|393.32|391.32|393.21|391.21|19
1721579650000|2024-07-21 16:34:10|393.28|391.28|393.35|391.35|393.43|391.43|393.28|391.28|11
1721579660000|2024-07-21 16:34:20|393.33|391.33|393.33|391.33|393.33|391.33|393.32|391.32|3
1721579670000|2024-07-21 16:34:30|393.32|391.32|393.33|391.33|393.33|391.33|393.32|391.32|6
1721579680000|2024-07-21 16:34:40|393.32|391.32|393.32|391.32|393.33|391.33|393.32|391.32|3
1721579690000|2024-07-21 16:34:50|393.33|391.33|393.22|391.22|393.33|391.33|393.22|391.22|5
1721579700000|2024-07-21 16:35:00|393.28|391.28|393.28|391.28|393.28|391.28|393.28|391.28|1
1721579710000|2024-07-21 16:35:10|393.32|391.32|393.32|391.32|393.39|391.39|393.31|391.31|16
1721579720000|2024-07-21 16:35:20|393.31|391.31|393.46|391.46|393.49|391.49|393.31|391.31|19
1721579730000|2024-07-21 16:35:30|393.47|391.47|393.65|391.65|393.65|391.65|393.46|391.46|20
1721579740000|2024-07-21 16:35:40|393.61|391.61|393.43|391.43|393.61|391.61|393.43|391.43|17
1721579750000|2024-07-21 16:35:50|393.44|391.44|393.3|391.3|393.47|391.47|393.26|391.26|19
1721579760000|2024-07-21 16:36:00|393.31|391.31|393.54|391.54|393.54|391.54|393.29|391.29|20
1721579770000|2024-07-21 16:36:10|393.55|391.55|393.68|391.68|393.77|391.77|393.55|391.55|23
1721579780000|2024-07-21 16:36:20|393.67|391.67|393.78|391.78|393.79|391.79|393.62|391.62|23
1721579790000|2024-07-21 16:36:30|393.84|391.84|393.66|391.66|393.84|391.84|393.66|391.66|25
1721579800000|2024-07-21 16:36:40|393.65|391.65|393.75|391.75|393.78|391.78|393.64|391.64|25
1721579810000|2024-07-21 16:36:50|393.74|391.74|393.65|391.65|393.74|391.74|393.65|391.65|16
1721579820000|2024-07-21 16:37:00|393.64|391.64|393.34|391.34|393.64|391.64|393.34|391.34|15
1721579830000|2024-07-21 16:37:10|393.33|391.33|393.39|391.39|393.39|391.39|393.23|391.23|23
1721579840000|2024-07-21 16:37:20|393.37|391.37|393.44|391.44|393.46|391.46|393.34|391.34|18
1721579850000|2024-07-21 16:37:30|393.45|391.45|393.38|391.38|393.46|391.46|393.37|391.37|18
1721579860000|2024-07-21 16:37:40|393.37|391.37|393.32|391.32|393.37|391.37|393.21|391.21|28
1721579870000|2024-07-21 16:37:50|393.28|391.28|393.32|391.32|393.34|391.34|393.24|391.24|15
1721579880000|2024-07-21 16:38:00|393.34|391.34|393.32|391.32|393.42|391.42|393.32|391.32|24
1721579890000|2024-07-21 16:38:10|393.3|391.3|393.22|391.22|393.3|391.3|393.2|391.2|18
1721579900000|2024-07-21 16:38:20|393.21|391.21|393.21|391.21|393.25|391.25|393.18|391.18|18
1721579910000|2024-07-21 16:38:30|393.2|391.2|393.2|391.2|393.22|391.22|393.18|391.18|5
1721579920000|2024-07-21 16:38:40|393.21|391.21|393.43|391.43|393.43|391.43|393.21|391.21|17
1721579930000|2024-07-21 16:38:50|393.48|391.48|393.52|391.52|393.54|391.54|393.48|391.48|13
1721579940000|2024-07-21 16:39:00|393.51|391.51|393.75|391.75|393.75|391.75|393.51|391.51|13
1721579950000|2024-07-21 16:39:10|393.72|391.72|393.56|391.56|393.72|391.72|393.56|391.56|16
1721579960000|2024-07-21 16:39:20|393.57|391.57|393.62|391.62|393.64|391.64|393.54|391.54|20
1721579970000|2024-07-21 16:39:30|393.63|391.63|393.61|391.61|393.64|391.64|393.57|391.57|18
1721579980000|2024-07-21 16:39:40|393.6|391.6|393.53|391.53|393.61|391.61|393.53|391.53|10
1721579990000|2024-07-21 16:39:50|393.52|391.52|393.41|391.41|393.52|391.52|393.36|391.36|13
1721580000000|2024-07-21 16:40:00|393.37|391.37|393.34|391.34|393.47|391.47|393.33|391.33|18
1721580010000|2024-07-21 16:40:10|393.37|391.37|393.24|391.24|393.39|391.39|393.15|391.15|25
1721580020000|2024-07-21 16:40:20|393.23|391.23|393.17|391.17|393.27|391.27|393.15|391.15|17
1721580030000|2024-07-21 16:40:30|393.18|391.18|393.28|391.28|393.28|391.28|393.18|391.18|12
1721580040000|2024-07-21 16:40:40|393.27|391.27|393.24|391.24|393.27|391.27|393.2|391.2|8
1721580050000|2024-07-21 16:40:50|393.28|391.28|393.44|391.44|393.44|391.44|393.27|391.27|11
1721580060000|2024-07-21 16:41:00|393.45|391.45|393.47|391.47|393.51|391.51|393.41|391.41|18
1721580070000|2024-07-21 16:41:10|393.51|391.51|393.39|391.39|393.51|391.51|393.35|391.35|18
1721580080000|2024-07-21 16:41:20|393.44|391.44|393.37|391.37|393.45|391.45|393.35|391.35|14
1721580090000|2024-07-21 16:41:30|393.36|391.36|393.34|391.34|393.37|391.37|393.33|391.33|8
1721580100000|2024-07-21 16:41:40|393.31|391.31|393.29|391.29|393.31|391.31|393.25|391.25|16
1721580110000|2024-07-21 16:41:50|393.3|391.3|393.41|391.41|393.41|391.41|393.26|391.26|14
1721580120000|2024-07-21 16:42:00|393.42|391.42|393.49|391.49|393.51|391.51|393.42|391.42|12
1721580130000|2024-07-21 16:42:10|393.48|391.48|393.56|391.56|393.59|391.59|393.44|391.44|13
1721580140000|2024-07-21 16:42:20|393.57|391.57|393.56|391.56|393.6|391.6|393.56|391.56|13
1721580150000|2024-07-21 16:42:30|393.57|391.57|393.57|391.57|393.66|391.66|393.57|391.57|12
1721580160000|2024-07-21 16:42:40|393.56|391.56|393.49|391.49|393.6|391.6|393.44|391.44|14
1721580170000|2024-07-21 16:42:50|393.46|391.46|393.47|391.47|393.47|391.47|393.44|391.44|4
1721580180000|2024-07-21 16:43:00|393.48|391.48|393.6|391.6|393.6|391.6|393.45|391.45|12
1721580190000|2024-07-21 16:43:10|393.58|391.58|393.63|391.63|393.69|391.69|393.58|391.58|14
1721580200000|2024-07-21 16:43:20|393.62|391.62|393.6|391.6|393.62|391.62|393.59|391.59|21
1721580210000|2024-07-21 16:43:30|393.61|391.61|393.66|391.66|393.67|391.67|393.59|391.59|18
1721580220000|2024-07-21 16:43:40|393.65|391.65|393.63|391.63|393.65|391.65|393.61|391.61|7
1721580230000|2024-07-21 16:43:50|393.62|391.62|393.54|391.54|393.64|391.64|393.52|391.52|13
1721580240000|2024-07-21 16:44:00|393.55|391.55|393.52|391.52|393.62|391.62|393.51|391.51|20
1721580250000|2024-07-21 16:44:10|393.53|391.53|393.37|391.37|393.53|391.53|393.37|391.37|17
1721580260000|2024-07-21 16:44:20|393.38|391.38|393.4|391.4|393.41|391.41|393.34|391.34|20
1721580270000|2024-07-21 16:44:30|393.44|391.44|393.48|391.48|393.49|391.49|393.41|391.41|25
1721580280000|2024-07-21 16:44:40|393.45|391.45|393.22|391.22|393.45|391.45|393.22|391.22|19
1721580290000|2024-07-21 16:44:50|393.21|391.21|393.25|391.25|393.26|391.26|393.17|391.17|20
1721580300000|2024-07-21 16:45:00|393.26|391.26|393.34|391.34|393.34|391.34|393.26|391.26|8
1721580310000|2024-07-21 16:45:10|393.36|391.36|393.51|391.51|393.51|391.51|393.34|391.34|21
1721580320000|2024-07-21 16:45:20|393.5|391.5|393.49|391.49|393.5|391.5|393.39|391.39|16
1721580330000|2024-07-21 16:45:30|393.47|391.47|393.35|391.35|393.49|391.49|393.35|391.35|14
1721580340000|2024-07-21 16:45:40|393.36|391.36|393.25|391.25|393.37|391.37|393.18|391.18|17
1721580350000|2024-07-21 16:45:50|393.23|391.23|393.12|391.12|393.23|391.23|393.1|391.1|17
1721580360000|2024-07-21 16:46:00|393.14|391.14|393.17|391.17|393.23|391.23|393.11|391.11|24
1721580370000|2024-07-21 16:46:10|393.15|391.15|393.43|391.43|393.47|391.47|393.14|391.14|25
1721580380000|2024-07-21 16:46:20|393.42|391.42|393.44|391.44|393.46|391.46|393.42|391.42|10
1721580390000|2024-07-21 16:46:30|393.48|391.48|393.45|391.45|393.5|391.5|393.45|391.45|9
1721580400000|2024-07-21 16:46:40|393.44|391.44|393.44|391.44|393.46|391.46|393.42|391.42|11
1721580410000|2024-07-21 16:46:50|393.42|391.42|393.41|391.41|393.42|391.42|393.4|391.4|3
1721580420000|2024-07-21 16:47:00|393.42|391.42|393.44|391.44|393.51|391.51|393.37|391.37|17
1721580430000|2024-07-21 16:47:10|393.45|391.45|393.59|391.59|393.61|391.61|393.45|391.45|15
1721580440000|2024-07-21 16:47:20|393.54|391.54|394.04|392.04|394.11|392.11|393.52|391.52|22
1721580450000|2024-07-21 16:47:30|394.07|392.07|394.47|392.47|394.47|392.47|394.07|392.07|30
1721580460000|2024-07-21 16:47:40|394.48|392.48|394.58|392.58|394.65|392.65|394.48|392.48|20
1721580470000|2024-07-21 16:47:50|394.89|392.89|394.96|392.96|395.04|393.04|394.84|392.84|23
1721580480000|2024-07-21 16:48:00|394.98|392.98|395.22|393.22|395.38|393.38|394.95|392.95|26
1721580490000|2024-07-21 16:48:10|395.27|393.27|395.12|393.12|395.4|393.4|395.05|393.05|27
1721580500000|2024-07-21 16:48:20|395.09|393.09|395.39|393.39|395.4|393.4|395.06|393.06|25
1721580510000|2024-07-21 16:48:30|395.4|393.4|395.43|393.43|395.59|393.59|395.4|393.4|23
1721580520000|2024-07-21 16:48:40|395.37|393.37|395.78|393.78|395.81|393.81|395.37|393.37|29
1721580530000|2024-07-21 16:48:50|395.75|393.75|395.58|393.58|395.76|393.76|395.55|393.55|25
1721580540000|2024-07-21 16:49:00|395.57|393.57|395.27|393.27|395.57|393.57|395.27|393.27|17
1721580550000|2024-07-21 16:49:10|395.26|393.26|395.62|393.62|395.62|393.62|395.24|393.24|31
1721580560000|2024-07-21 16:49:20|395.57|393.57|395.62|393.62|395.67|393.67|395.5|393.5|26
1721580570000|2024-07-21 16:49:30|395.61|393.61|395.55|393.55|395.61|393.61|395.43|393.43|23
1721580580000|2024-07-21 16:49:40|395.51|393.51|395.56|393.56|395.6|393.6|395.51|393.51|17
1721580590000|2024-07-21 16:49:50|395.49|393.49|395.41|393.41|395.49|393.49|395.39|393.39|21
1721580600000|2024-07-21 16:50:00|395.4|393.4|395.25|393.25|395.4|393.4|395.11|393.11|23
1721580610000|2024-07-21 16:50:10|395.23|393.23|395.33|393.33|395.35|393.35|395.2|393.2|16
1721580620000|2024-07-21 16:50:20|395.32|393.32|395.27|393.27|395.34|393.34|395.19|393.19|20
1721580630000|2024-07-21 16:50:30|395.3|393.3|395.62|393.62|395.62|393.62|395.29|393.29|25
1721580640000|2024-07-21 16:50:40|395.66|393.66|395.94|393.94|396|394|395.66|393.66|27
1721580650000|2024-07-21 16:50:50|395.93|393.93|395.88|393.88|395.95|393.95|395.74|393.74|28
1721580660000|2024-07-21 16:51:00|395.87|393.87|395.77|393.77|395.87|393.87|395.74|393.74|21
1721580670000|2024-07-21 16:51:10|395.76|393.76|395.76|393.76|395.86|393.86|395.74|393.74|22
1721580680000|2024-07-21 16:51:20|395.8|393.8|395.91|393.91|395.98|393.98|395.78|393.78|22
1721580690000|2024-07-21 16:51:30|395.92|393.92|395.94|393.94|395.96|393.96|395.86|393.86|21
1721580700000|2024-07-21 16:51:40|395.95|393.95|395.85|393.85|395.97|393.97|395.75|393.75|25
1721580710000|2024-07-21 16:51:50|395.84|393.84|395.74|393.74|395.84|393.84|395.74|393.74|10
1721580720000|2024-07-21 16:52:00|395.78|393.78|395.48|393.48|395.78|393.78|395.48|393.48|14
1721580730000|2024-07-21 16:52:10|395.5|393.5|395.41|393.41|395.5|393.5|395.41|393.41|10
1721580740000|2024-07-21 16:52:20|395.4|393.4|395.47|393.47|395.47|393.47|395.33|393.33|20
1721580750000|2024-07-21 16:52:30|395.46|393.46|395.57|393.57|395.7|393.7|395.38|393.38|27
1721580760000|2024-07-21 16:52:40|395.56|393.56|395.61|393.61|395.65|393.65|395.52|393.52|22
1721580770000|2024-07-21 16:52:50|395.6|393.6|395.7|393.7|395.75|393.75|395.59|393.59|21
1721580780000|2024-07-21 16:53:00|395.69|393.69|395.73|393.73|395.84|393.84|395.62|393.62|24
1721580790000|2024-07-21 16:53:10|395.72|393.72|395.67|393.67|395.8|393.8|395.65|393.65|21
1721580800000|2024-07-21 16:53:20|395.7|393.7|396.07|394.07|396.1|394.1|395.7|393.7|29
1721580810000|2024-07-21 16:53:30|396.11|394.11|395.98|393.98|396.15|394.15|395.98|393.98|23
1721580820000|2024-07-21 16:53:40|395.96|393.96|395.63|393.63|395.99|393.99|395.62|393.62|21
1721580830000|2024-07-21 16:53:50|395.71|393.71|395.59|393.59|395.81|393.81|395.59|393.59|16
1721580840000|2024-07-21 16:54:00|395.61|393.61|395.82|393.82|395.85|393.85|395.61|393.61|24
1721580850000|2024-07-21 16:54:10|395.79|393.79|395.57|393.57|395.79|393.79|395.57|393.57|29
1721580860000|2024-07-21 16:54:20|395.58|393.58|395.6|393.6|395.67|393.67|395.58|393.58|24
1721580870000|2024-07-21 16:54:30|395.59|393.59|395.75|393.75|395.76|393.76|395.56|393.56|33
1721580880000|2024-07-21 16:54:40|395.74|393.74|395.65|393.65|395.75|393.75|395.64|393.64|27
1721580890000|2024-07-21 16:54:50|395.64|393.64|395.67|393.67|395.69|393.69|395.62|393.62|20
1721580900000|2024-07-21 16:55:00|395.66|393.66|395.65|393.65|395.85|393.85|395.65|393.65|27
1721580910000|2024-07-21 16:55:10|395.6|393.6|395.35|393.35|395.6|393.6|395.3|393.3|24
1721580920000|2024-07-21 16:55:20|395.28|393.28|395.31|393.31|395.38|393.38|395.07|393.07|18
1721580930000|2024-07-21 16:55:30|395.34|393.34|395.62|393.62|395.65|393.65|395.34|393.34|28
1721580940000|2024-07-21 16:55:40|395.61|393.61|395.37|393.37|395.61|393.61|395.37|393.37|27
1721580950000|2024-07-21 16:55:50|395.38|393.38|395.16|393.16|395.38|393.38|395.16|393.16|18
1721580960000|2024-07-21 16:56:00|395.17|393.17|395.34|393.34|395.34|393.34|395.17|393.17|16
1721580970000|2024-07-21 16:56:10|395.33|393.33|395.32|393.32|395.37|393.37|395.27|393.27|19
1721580980000|2024-07-21 16:56:20|395.3|393.3|395.55|393.55|395.55|393.55|395.2|393.2|20
1721580990000|2024-07-21 16:56:30|395.6|393.6|395.77|393.77|395.77|393.77|395.6|393.6|19
1721581000000|2024-07-21 16:56:40|395.82|393.82|395.74|393.74|395.93|393.93|395.64|393.64|24
1721581010000|2024-07-21 16:56:50|395.69|393.69|395.63|393.63|395.69|393.69|395.57|393.57|22
1721581020000|2024-07-21 16:57:00|395.61|393.61|395.72|393.72|395.72|393.72|395.6|393.6|18
1721581030000|2024-07-21 16:57:10|395.73|393.73|395.59|393.59|395.73|393.73|395.56|393.56|19
1721581040000|2024-07-21 16:57:20|395.58|393.58|395.42|393.42|395.58|393.58|395.31|393.31|20
1721581050000|2024-07-21 16:57:30|395.4|393.4|395.49|393.49|395.57|393.57|395.38|393.38|22
1721581060000|2024-07-21 16:57:40|395.54|393.54|395.54|393.54|395.56|393.56|395.42|393.42|21
1721581070000|2024-07-21 16:57:50|395.53|393.53|395.7|393.7|395.71|393.71|395.47|393.47|25
1721581080000|2024-07-21 16:58:00|395.69|393.69|395.69|393.69|395.7|393.7|395.57|393.57|26
1721581090000|2024-07-21 16:58:10|395.7|393.7|395.72|393.72|395.76|393.76|395.66|393.66|18
1721581100000|2024-07-21 16:58:20|395.74|393.74|395.73|393.73|395.78|393.78|395.67|393.67|15
1721581110000|2024-07-21 16:58:30|395.74|393.74|395.76|393.76|395.78|393.78|395.73|393.73|17
1721581120000|2024-07-21 16:58:40|395.78|393.78|395.8|393.8|395.81|393.81|395.78|393.78|14
1721581130000|2024-07-21 16:58:50|395.78|393.78|395.75|393.75|395.79|393.79|395.74|393.74|12
1721581140000|2024-07-21 16:59:00|395.73|393.73|395.7|393.7|395.73|393.73|395.66|393.66|13
1721581150000|2024-07-21 16:59:10|395.68|393.68|395.78|393.78|395.8|393.8|395.68|393.68|16
1721581160000|2024-07-21 16:59:20|395.81|393.81|395.91|393.91|395.93|393.93|395.79|393.79|11
1721581170000|2024-07-21 16:59:30|395.9|393.9|395.94|393.94|395.95|393.95|395.89|393.89|11
1721581180000|2024-07-21 16:59:40|395.95|393.95|395.89|393.89|396.01|394.01|395.89|393.89|11
1721581190000|2024-07-21 16:59:50|395.96|393.96|396.11|394.11|396.11|394.11|395.96|393.96|19
1721581200000|2024-07-21 17:00:00|396.09|394.09|396.03|394.03|396.2|394.2|396.03|394.03|18
1721581210000|2024-07-21 17:00:10|396.04|394.04|396.22|394.22|396.22|394.22|396.04|394.04|25
1721581220000|2024-07-21 17:00:20|396.23|394.23|396.54|394.54|396.54|394.54|396.22|394.22|28
1721581230000|2024-07-21 17:00:30|396.63|394.63|396.49|394.49|396.7|394.7|396.46|394.46|24
1721581240000|2024-07-21 17:00:40|396.5|394.5|396.63|394.63|396.63|394.63|396.38|394.38|29
1721581250000|2024-07-21 17:00:50|396.61|394.61|396.51|394.51|396.61|394.61|396.37|394.37|26
1721581260000|2024-07-21 17:01:00|396.55|394.55|396.64|394.64|396.67|394.67|396.48|394.48|29
1721581270000|2024-07-21 17:01:10|396.62|394.62|396.75|394.75|396.75|394.75|396.47|394.47|25
1721581280000|2024-07-21 17:01:20|396.74|394.74|396.65|394.65|396.78|394.78|396.58|394.58|24
1721581290000|2024-07-21 17:01:30|396.62|394.62|396.57|394.57|396.68|394.68|396.56|394.56|21
1721581300000|2024-07-21 17:01:40|396.56|394.56|396.68|394.68|396.68|394.68|396.45|394.45|24
1721581310000|2024-07-21 17:01:50|396.72|394.72|396.62|394.62|396.79|394.79|396.62|394.62|18
1721581320000|2024-07-21 17:02:00|396.59|394.59|396.77|394.77|396.8|394.8|396.59|394.59|27
1721581330000|2024-07-21 17:02:10|396.76|394.76|396.79|394.79|396.83|394.83|396.73|394.73|19
1721581340000|2024-07-21 17:02:20|396.8|394.8|396.91|394.91|396.91|394.91|396.76|394.76|15
1721581350000|2024-07-21 17:02:30|396.89|394.89|396.66|394.66|396.91|394.91|396.66|394.66|22
1721581360000|2024-07-21 17:02:40|396.67|394.67|396.34|394.34|396.67|394.67|396.34|394.34|16
1721581370000|2024-07-21 17:02:50|396.33|394.33|396.35|394.35|396.43|394.43|396.28|394.28|19
1721581380000|2024-07-21 17:03:00|396.34|394.34|395.95|393.95|396.45|394.45|395.95|393.95|27
1721581390000|2024-07-21 17:03:10|395.94|393.94|395.65|393.65|395.94|393.94|395.65|393.65|20
1721581400000|2024-07-21 17:03:20|395.59|393.59|395.61|393.61|395.68|393.68|395.36|393.36|25
1721581410000|2024-07-21 17:03:30|395.58|393.58|395.47|393.47|395.65|393.65|395.46|393.46|20
1721581420000|2024-07-21 17:03:40|395.45|393.45|395.83|393.83|395.83|393.83|395.43|393.43|29
1721581430000|2024-07-21 17:03:50|395.81|393.81|395.62|393.62|395.81|393.81|395.43|393.43|25
1721581440000|2024-07-21 17:04:00|395.61|393.61|395.79|393.79|395.81|393.81|395.61|393.61|23
1721581450000|2024-07-21 17:04:10|395.8|393.8|395.83|393.83|395.86|393.86|395.77|393.77|23
1721581460000|2024-07-21 17:04:20|395.86|393.86|395.57|393.57|395.86|393.86|395.56|393.56|23
1721581470000|2024-07-21 17:04:30|395.55|393.55|395.25|393.25|395.55|393.55|395.25|393.25|16
1721581480000|2024-07-21 17:04:40|395.26|393.26|395.17|393.17|395.26|393.26|395.17|393.17|8
1721581490000|2024-07-21 17:04:50|395.16|393.16|395.21|393.21|395.21|393.21|395.11|393.11|18
1721581500000|2024-07-21 17:05:00|395.2|393.2|395.43|393.43|395.44|393.44|395.17|393.17|28
1721581510000|2024-07-21 17:05:10|395.41|393.41|395.2|393.2|395.41|393.41|395.2|393.2|24
1721581520000|2024-07-21 17:05:20|395.19|393.19|394.97|392.97|395.19|393.19|394.89|392.89|23
1721581530000|2024-07-21 17:05:30|394.98|392.98|395.52|393.52|395.55|393.55|394.87|392.87|26
1721581540000|2024-07-21 17:05:40|395.51|393.51|395.45|393.45|395.54|393.54|395.41|393.41|17
1721581550000|2024-07-21 17:05:50|395.42|393.42|395.38|393.38|395.46|393.46|395.31|393.31|18
1721581560000|2024-07-21 17:06:00|395.4|393.4|395.49|393.49|395.49|393.49|395.36|393.36|20
1721581570000|2024-07-21 17:06:10|395.48|393.48|395.71|393.71|395.71|393.71|395.47|393.47|25
1721581580000|2024-07-21 17:06:20|395.7|393.7|395.9|393.9|395.95|393.95|395.68|393.68|19
1721581590000|2024-07-21 17:06:30|395.88|393.88|395.51|393.51|395.88|393.88|395.41|393.41|26
1721581600000|2024-07-21 17:06:40|395.56|393.56|395.55|393.55|395.56|393.56|395.39|393.39|28
1721581610000|2024-07-21 17:06:50|395.56|393.56|395.22|393.22|395.56|393.56|395.22|393.22|20
1721581620000|2024-07-21 17:07:00|395.23|393.23|395.42|393.42|395.45|393.45|395.23|393.23|23
1721581630000|2024-07-21 17:07:10|395.41|393.41|395.33|393.33|395.41|393.41|395.11|393.11|28
1721581640000|2024-07-21 17:07:20|395.25|393.25|395.13|393.13|395.27|393.27|395.13|393.13|18
1721581650000|2024-07-21 17:07:30|395.12|393.12|395.23|393.23|395.39|393.39|395.09|393.09|26
1721581660000|2024-07-21 17:07:40|395.27|393.27|395.38|393.38|395.38|393.38|395.22|393.22|21
1721581670000|2024-07-21 17:07:50|395.39|393.39|395.35|393.35|395.42|393.42|395.32|393.32|11
1721581680000|2024-07-21 17:08:00|395.32|393.32|395.38|393.38|395.43|393.43|395.29|393.29|20
1721581690000|2024-07-21 17:08:10|395.39|393.39|395.57|393.57|395.57|393.57|395.38|393.38|13
1721581700000|2024-07-21 17:08:20|395.61|393.61|395.62|393.62|395.64|393.64|395.59|393.59|11
1721581710000|2024-07-21 17:08:30|395.63|393.63|395.78|393.78|395.79|393.79|395.63|393.63|20
1721581720000|2024-07-21 17:08:40|395.77|393.77|395.8|393.8|395.92|393.92|395.75|393.75|21
1721581730000|2024-07-21 17:08:50|395.81|393.81|395.72|393.72|395.89|393.89|395.72|393.72|16
1721581740000|2024-07-21 17:09:00|395.73|393.73|395.6|393.6|395.74|393.74|395.6|393.6|15
1721581750000|2024-07-21 17:09:10|395.62|393.62|395.63|393.63|395.63|393.63|395.49|393.49|24
1721581760000|2024-07-21 17:09:20|395.62|393.62|395.77|393.77|395.77|393.77|395.56|393.56|17
1721581770000|2024-07-21 17:09:30|395.73|393.73|395.5|393.5|395.73|393.73|395.5|393.5|18
1721581780000|2024-07-21 17:09:40|395.55|393.55|395.53|393.53|395.55|393.55|395.49|393.49|18
1721581790000|2024-07-21 17:09:50|395.52|393.52|395.52|393.52|395.58|393.58|395.51|393.51|21
1721581800000|2024-07-21 17:10:00|395.51|393.51|395.5|393.5|395.61|393.61|395.5|393.5|16
1721581810000|2024-07-21 17:10:10|395.52|393.52|395.4|393.4|395.53|393.53|395.38|393.38|13
1721581820000|2024-07-21 17:10:20|395.43|393.43|395.46|393.46|395.46|393.46|395.32|393.32|18
1721581830000|2024-07-21 17:10:30|395.39|393.39|395.4|393.4|395.4|393.4|395.35|393.35|8
1721581840000|2024-07-21 17:10:40|395.41|393.41|395.59|393.59|395.62|393.62|395.41|393.41|19
1721581850000|2024-07-21 17:10:50|395.56|393.56|395.43|393.43|395.64|393.64|395.43|393.43|22
1721581860000|2024-07-21 17:11:00|395.44|393.44|395.44|393.44|395.51|393.51|395.32|393.32|17
1721581870000|2024-07-21 17:11:10|395.45|393.45|395.23|393.23|395.49|393.49|395.23|393.23|16
1721581880000|2024-07-21 17:11:20|395.24|393.24|395.23|393.23|395.28|393.28|395.13|393.13|16
1721581890000|2024-07-21 17:11:30|395.22|393.22|395.27|393.27|395.27|393.27|395.21|393.21|13
1721581900000|2024-07-21 17:11:40|395.26|393.26|395.21|393.21|395.26|393.26|395.21|393.21|13
1721581910000|2024-07-21 17:11:50|395.2|393.2|395.13|393.13|395.21|393.21|395.13|393.13|12
1721581920000|2024-07-21 17:12:00|395.12|393.12|395.31|393.31|395.31|393.31|395.03|393.03|18
1721581930000|2024-07-21 17:12:10|395.3|393.3|395.28|393.28|395.3|393.3|395.25|393.25|13
1721581940000|2024-07-21 17:12:20|395.26|393.26|395.23|393.23|395.26|393.26|395.21|393.21|14
1721581950000|2024-07-21 17:12:30|395.26|393.26|395.33|393.33|395.36|393.36|395.22|393.22|18
1721581960000|2024-07-21 17:12:40|395.29|393.29|395.27|393.27|395.36|393.36|395.27|393.27|13
1721581970000|2024-07-21 17:12:50|395.29|393.29|395.37|393.37|395.37|393.37|395.24|393.24|13
1721581980000|2024-07-21 17:13:00|395.35|393.35|395.36|393.36|395.37|393.37|395.28|393.28|15
1721581990000|2024-07-21 17:13:10|395.35|393.35|395.37|393.37|395.38|393.38|395.34|393.34|11
1721582000000|2024-07-21 17:13:20|395.38|393.38|395.31|393.31|395.41|393.41|395.31|393.31|15
1721582010000|2024-07-21 17:13:30|395.3|393.3|395.27|393.27|395.3|393.3|395.2|393.2|23
1721582020000|2024-07-21 17:13:40|395.24|393.24|395.24|393.24|395.25|393.25|395.23|393.23|7
1721582030000|2024-07-21 17:13:50|395.28|393.28|395.24|393.24|395.31|393.31|395.24|393.24|12
1721582040000|2024-07-21 17:14:00|395.26|393.26|395.28|393.28|395.3|393.3|395.25|393.25|10
1721582050000|2024-07-21 17:14:10|395.27|393.27|395.36|393.36|395.37|393.37|395.27|393.27|16
1721582060000|2024-07-21 17:14:20|395.35|393.35|395.29|393.29|395.4|393.4|395.29|393.29|17
1721582070000|2024-07-21 17:14:30|395.3|393.3|395.28|393.28|395.3|393.3|395.28|393.28|8
1721582080000|2024-07-21 17:14:40|395.29|393.29|395.32|393.32|395.33|393.33|395.28|393.28|9
1721582090000|2024-07-21 17:14:50|395.33|393.33|395.31|393.31|395.34|393.34|395.31|393.31|9
1721582100000|2024-07-21 17:15:00|395.33|393.33|395.14|393.14|395.34|393.34|395.14|393.14|17
1721582110000|2024-07-21 17:15:10|395.13|393.13|394.89|392.89|395.13|393.13|394.89|392.89|14
1721582120000|2024-07-21 17:15:20|394.83|392.83|394.9|392.9|394.9|392.9|394.7|392.7|15
1721582130000|2024-07-21 17:15:30|394.88|392.88|394.84|392.84|394.95|392.95|394.84|392.84|13
1721582140000|2024-07-21 17:15:40|394.83|392.83|394.72|392.72|394.84|392.84|394.7|392.7|8
1721582150000|2024-07-21 17:15:50|394.7|392.7|394.53|392.53|394.7|392.7|394.51|392.51|9
1721582160000|2024-07-21 17:16:00|394.57|392.57|394.69|392.69|394.69|392.69|394.57|392.57|8
1721582170000|2024-07-21 17:16:10|394.7|392.7|394.84|392.84|394.93|392.93|394.7|392.7|24
1721582180000|2024-07-21 17:16:20|394.82|392.82|394.72|392.72|394.85|392.85|394.72|392.72|16
1721582190000|2024-07-21 17:16:30|394.74|392.74|394.77|392.77|394.79|392.79|394.7|392.7|25
1721582200000|2024-07-21 17:16:40|394.76|392.76|394.74|392.74|394.78|392.78|394.73|392.73|17
1721582210000|2024-07-21 17:16:50|394.73|392.73|394.71|392.71|394.8|392.8|394.71|392.71|15
1721582220000|2024-07-21 17:17:00|394.69|392.69|394.79|392.79|394.81|392.81|394.63|392.63|23
1721582230000|2024-07-21 17:17:10|394.78|392.78|394.85|392.85|394.9|392.9|394.76|392.76|19
1721582240000|2024-07-21 17:17:20|394.86|392.86|394.84|392.84|394.87|392.87|394.83|392.83|14
1721582250000|2024-07-21 17:17:30|394.83|392.83|394.88|392.88|394.91|392.91|394.82|392.82|14
1721582260000|2024-07-21 17:17:40|394.89|392.89|394.96|392.96|394.96|392.96|394.88|392.88|17
1721582270000|2024-07-21 17:17:50|394.95|392.95|394.62|392.62|394.95|392.95|394.62|392.62|15
1721582280000|2024-07-21 17:18:00|394.6|392.6|394.51|392.51|394.6|392.6|394.5|392.5|6
1721582290000|2024-07-21 17:18:10|394.53|392.53|394.68|392.68|394.75|392.75|394.53|392.53|15
1721582300000|2024-07-21 17:18:20|394.67|392.67|394.43|392.43|394.67|392.67|394.43|392.43|13
1721582310000|2024-07-21 17:18:30|394.39|392.39|394.4|392.4|394.4|392.4|394.39|392.39|2
1721582320000|2024-07-21 17:18:40|394.35|392.35|394.38|392.38|394.4|392.4|394.31|392.31|9
1721582330000|2024-07-21 17:18:50|394.4|392.4|394.46|392.46|394.52|392.52|394.4|392.4|21
1721582340000|2024-07-21 17:19:00|394.47|392.47|394.53|392.53|394.53|392.53|394.44|392.44|21
1721582350000|2024-07-21 17:19:10|394.52|392.52|394.6|392.6|394.6|392.6|394.52|392.52|11
1721582360000|2024-07-21 17:19:20|394.59|392.59|394.38|392.38|394.61|392.61|394.38|392.38|19
1721582370000|2024-07-21 17:19:30|394.37|392.37|394.32|392.32|394.4|392.4|394.32|392.32|14
1721582380000|2024-07-21 17:19:40|394.31|392.31|394.18|392.18|394.31|392.31|394.12|392.12|16
1721582390000|2024-07-21 17:19:50|394.23|392.23|394.36|392.36|394.36|392.36|394.13|392.13|24
1721582400000|2024-07-21 17:20:00|394.34|392.34|394.45|392.45|394.49|392.49|394.32|392.32|26
1721582410000|2024-07-21 17:20:10|394.47|392.47|394.64|392.64|394.64|392.64|394.42|392.42|18
1721582420000|2024-07-21 17:20:20|394.63|392.63|394.64|392.64|394.7|392.7|394.52|392.52|23
1721582430000|2024-07-21 17:20:30|394.67|392.67|394.67|392.67|394.7|392.7|394.58|392.58|17
1721582440000|2024-07-21 17:20:40|394.66|392.66|394.51|392.51|394.67|392.67|394.5|392.5|19
1721582450000|2024-07-21 17:20:50|394.53|392.53|394.44|392.44|394.53|392.53|394.41|392.41|22
1721582460000|2024-07-21 17:21:00|394.48|392.48|394.61|392.61|394.61|392.61|394.46|392.46|19
1721582470000|2024-07-21 17:21:10|394.59|392.59|394.52|392.52|394.66|392.66|394.52|392.52|15
1721582480000|2024-07-21 17:21:20|394.54|392.54|394.6|392.6|394.61|392.61|394.52|392.52|19
1721582490000|2024-07-21 17:21:30|394.55|392.55|394.46|392.46|394.55|392.55|394.36|392.36|21
1721582500000|2024-07-21 17:21:40|394.47|392.47|394.5|392.5|394.53|392.53|394.45|392.45|16
1721582510000|2024-07-21 17:21:50|394.51|392.51|394.66|392.66|394.66|392.66|394.5|392.5|16
1721582520000|2024-07-21 17:22:00|394.67|392.67|394.79|392.79|394.83|392.83|394.67|392.67|16
1721582530000|2024-07-21 17:22:10|394.86|392.86|394.93|392.93|394.95|392.95|394.86|392.86|6
1721582540000|2024-07-21 17:22:20|394.94|392.94|394.78|392.78|394.94|392.94|394.74|392.74|19
1721582550000|2024-07-21 17:22:30|394.8|392.8|394.76|392.76|394.89|392.89|394.74|392.74|15
1721582560000|2024-07-21 17:22:40|394.77|392.77|394.79|392.79|394.79|392.79|394.66|392.66|18
1721582570000|2024-07-21 17:22:50|394.75|392.75|394.75|392.75|394.75|392.75|394.71|392.71|7
1721582580000|2024-07-21 17:23:00|394.74|392.74|394.69|392.69|394.8|392.8|394.69|392.69|17
1721582590000|2024-07-21 17:23:10|394.7|392.7|394.59|392.59|394.7|392.7|394.55|392.55|15
1721582600000|2024-07-21 17:23:20|394.58|392.58|394.61|392.61|394.69|392.69|394.57|392.57|21
1721582610000|2024-07-21 17:23:30|394.62|392.62|394.6|392.6|394.63|392.63|394.54|392.54|18
1721582620000|2024-07-21 17:23:40|394.59|392.59|394.61|392.61|394.65|392.65|394.56|392.56|17
1721582630000|2024-07-21 17:23:50|394.62|392.62|394.7|392.7|394.7|392.7|394.57|392.57|10
1721582640000|2024-07-21 17:24:00|394.75|392.75|394.97|392.97|394.99|392.99|394.75|392.75|15
1721582650000|2024-07-21 17:24:10|394.98|392.98|394.9|392.9|395.07|393.07|394.9|392.9|12
1721582660000|2024-07-21 17:24:20|394.85|392.85|395|393|395.03|393.03|394.79|392.79|18
1721582670000|2024-07-21 17:24:30|394.99|392.99|394.93|392.93|395.02|393.02|394.92|392.92|14
1721582680000|2024-07-21 17:24:40|394.96|392.96|395|393|395|393|394.88|392.88|17
1721582690000|2024-07-21 17:24:50|394.96|392.96|395.08|393.08|395.2|393.2|394.96|392.96|18
1721582700000|2024-07-21 17:25:00|395.06|393.06|394.96|392.96|395.1|393.1|394.94|392.94|18
1721582710000|2024-07-21 17:25:10|394.94|392.94|394.94|392.94|394.96|392.96|394.91|392.91|11
1721582720000|2024-07-21 17:25:20|394.96|392.96|394.96|392.96|394.97|392.97|394.93|392.93|5
1721582730000|2024-07-21 17:25:30|394.9|392.9|394.76|392.76|394.92|392.92|394.76|392.76|19
1721582740000|2024-07-21 17:25:40|394.77|392.77|394.85|392.85|394.85|392.85|394.76|392.76|15
1721582750000|2024-07-21 17:25:50|394.8|392.8|394.72|392.72|394.8|392.8|394.72|392.72|20
1721582760000|2024-07-21 17:26:00|394.74|392.74|394.99|392.99|395|393|394.74|392.74|24
1721582770000|2024-07-21 17:26:10|394.95|392.95|394.88|392.88|395|393|394.88|392.88|18
1721582780000|2024-07-21 17:26:20|394.9|392.9|394.88|392.88|394.93|392.93|394.84|392.84|11
1721582790000|2024-07-21 17:26:30|394.86|392.86|394.88|392.88|394.88|392.88|394.84|392.84|7
1721582810000|2024-07-21 17:26:50|394.84|392.84|394.77|392.77|394.84|392.84|394.76|392.76|7
1721582820000|2024-07-21 17:27:00|394.76|392.76|394.76|392.76|394.79|392.79|394.75|392.75|9
1721582830000|2024-07-21 17:27:10|394.75|392.75|394.8|392.8|394.81|392.81|394.75|392.75|16
1721582840000|2024-07-21 17:27:20|394.75|392.75|394.65|392.65|394.76|392.76|394.62|392.62|17
1721582850000|2024-07-21 17:27:30|394.68|392.68|394.64|392.64|394.69|392.69|394.62|392.62|18
1721582860000|2024-07-21 17:27:40|394.6|392.6|394.58|392.58|394.61|392.61|394.5|392.5|19
1721582870000|2024-07-21 17:27:50|394.56|392.56|394.58|392.58|394.6|392.6|394.53|392.53|13
1721582880000|2024-07-21 17:28:00|394.56|392.56|394.68|392.68|394.68|392.68|394.54|392.54|25
1721582890000|2024-07-21 17:28:10|394.72|392.72|394.66|392.66|394.74|392.74|394.63|392.63|14
1721582900000|2024-07-21 17:28:20|394.7|392.7|394.75|392.75|394.75|392.75|394.62|392.62|16
1721582910000|2024-07-21 17:28:30|394.74|392.74|394.65|392.65|394.74|392.74|394.65|392.65|15
1721582920000|2024-07-21 17:28:40|394.67|392.67|394.7|392.7|394.73|392.73|394.65|392.65|15
1721582930000|2024-07-21 17:28:50|394.67|392.67|394.63|392.63|394.69|392.69|394.61|392.61|10
1721582940000|2024-07-21 17:29:00|394.62|392.62|394.61|392.61|394.63|392.63|394.44|392.44|14
1721582950000|2024-07-21 17:29:10|394.7|392.7|394.54|392.54|394.71|392.71|394.52|392.52|19
1721582960000|2024-07-21 17:29:20|394.57|392.57|394.57|392.57|394.59|392.59|394.53|392.53|17
1721582970000|2024-07-21 17:29:30|394.56|392.56|394.57|392.57|394.59|392.59|394.52|392.52|14
1721582980000|2024-07-21 17:29:40|394.58|392.58|394.54|392.54|394.61|392.61|394.52|392.52|18
1721582990000|2024-07-21 17:29:50|394.57|392.57|394.55|392.55|394.58|392.58|394.52|392.52|14
1721583000000|2024-07-21 17:30:00|394.53|392.53|394.45|392.45|394.58|392.58|394.45|392.45|18
1721583010000|2024-07-21 17:30:10|394.47|392.47|394.35|392.35|394.47|392.47|394.33|392.33|20
1721583020000|2024-07-21 17:30:20|394.34|392.34|394.49|392.49|394.5|392.5|394.34|392.34|17
1721583030000|2024-07-21 17:30:30|394.48|392.48|394.56|392.56|394.57|392.57|394.48|392.48|17
1721583040000|2024-07-21 17:30:40|394.57|392.57|394.48|392.48|394.6|392.6|394.48|392.48|19
1721583050000|2024-07-21 17:30:50|394.47|392.47|394.44|392.44|394.53|392.53|394.44|392.44|12
1721583060000|2024-07-21 17:31:00|394.47|392.47|394.45|392.45|394.59|392.59|394.45|392.45|24
1721583070000|2024-07-21 17:31:10|394.44|392.44|394.13|392.13|394.44|392.44|394.12|392.12|11
1721583080000|2024-07-21 17:31:20|394.12|392.12|394.38|392.38|394.4|392.4|394.12|392.12|11
1721583090000|2024-07-21 17:31:30|394.42|392.42|394.23|392.23|394.42|392.42|394.23|392.23|12
1721583100000|2024-07-21 17:31:40|394.18|392.18|394.15|392.15|394.18|392.18|394.13|392.13|14
1721583110000|2024-07-21 17:31:50|394.17|392.17|394.17|392.17|394.22|392.22|394.14|392.14|21
1721583120000|2024-07-21 17:32:00|394.19|392.19|394.14|392.14|394.19|392.19|394.14|392.14|11
1721583130000|2024-07-21 17:32:10|394.06|392.06|394.13|392.13|394.14|392.14|394.04|392.04|16
1721583140000|2024-07-21 17:32:20|394.08|392.08|393.84|391.84|394.11|392.11|393.84|391.84|16
1721583150000|2024-07-21 17:32:30|393.85|391.85|393.93|391.93|394|392|393.83|391.83|15
1721583160000|2024-07-21 17:32:40|393.92|391.92|394.19|392.19|394.28|392.28|393.91|391.91|22
1721583170000|2024-07-21 17:32:50|394.2|392.2|394.32|392.32|394.32|392.32|394.2|392.2|10
1721583180000|2024-07-21 17:33:00|394.31|392.31|394.15|392.15|394.32|392.32|394.15|392.15|12
1721583190000|2024-07-21 17:33:10|394.14|392.14|394.12|392.12|394.19|392.19|394.05|392.05|17
1721583200000|2024-07-21 17:33:20|394.06|392.06|394|392|394.08|392.08|393.93|391.93|19
1721583210000|2024-07-21 17:33:30|393.99|391.99|394.05|392.05|394.07|392.07|393.98|391.98|16
1721583220000|2024-07-21 17:33:40|394.06|392.06|393.94|391.94|394.06|392.06|393.94|391.94|13
1721583230000|2024-07-21 17:33:50|393.95|391.95|393.82|391.82|394|392|393.82|391.82|14
1721583240000|2024-07-21 17:34:00|393.83|391.83|393.82|391.82|393.9|391.9|393.79|391.79|21
1721583250000|2024-07-21 17:34:10|393.84|391.84|393.75|391.75|393.9|391.9|393.75|391.75|18
1721583260000|2024-07-21 17:34:20|393.76|391.76|393.85|391.85|393.89|391.89|393.76|391.76|24
1721583270000|2024-07-21 17:34:30|393.87|391.87|393.74|391.74|393.87|391.87|393.74|391.74|12
1721583280000|2024-07-21 17:34:40|393.75|391.75|393.83|391.83|393.83|391.83|393.75|391.75|18
1721583290000|2024-07-21 17:34:50|393.82|391.82|393.88|391.88|393.95|391.95|393.82|391.82|12
1721583300000|2024-07-21 17:35:00|393.87|391.87|393.98|391.98|394.02|392.02|393.81|391.81|21
1721583310000|2024-07-21 17:35:10|393.96|391.96|393.88|391.88|393.99|391.99|393.87|391.87|16
1721583320000|2024-07-21 17:35:20|393.92|391.92|393.83|391.83|393.93|391.93|393.83|391.83|25
1721583330000|2024-07-21 17:35:30|393.82|391.82|394.05|392.05|394.06|392.06|393.76|391.76|24
1721583340000|2024-07-21 17:35:40|394.08|392.08|394.14|392.14|394.16|392.16|394.07|392.07|13
1721583350000|2024-07-21 17:35:50|394.13|392.13|394.14|392.14|394.18|392.18|394.09|392.09|13
1721583360000|2024-07-21 17:36:00|394.13|392.13|394.14|392.14|394.16|392.16|394.12|392.12|17
1721583370000|2024-07-21 17:36:10|394.13|392.13|394.12|392.12|394.2|392.2|394.07|392.07|19
1721583380000|2024-07-21 17:36:20|394.13|392.13|394.12|392.12|394.13|392.13|394.06|392.06|9
1721583390000|2024-07-21 17:36:30|394.11|392.11|394.06|392.06|394.11|392.11|394.03|392.03|8
1721583400000|2024-07-21 17:36:40|394.07|392.07|393.94|391.94|394.13|392.13|393.94|391.94|15
1721583410000|2024-07-21 17:36:50|393.97|391.97|393.84|391.84|393.97|391.97|393.84|391.84|7
1721583420000|2024-07-21 17:37:00|393.85|391.85|393.85|391.85|393.97|391.97|393.85|391.85|20
1721583430000|2024-07-21 17:37:10|393.88|391.88|393.76|391.76|393.88|391.88|393.76|391.76|6
1721583440000|2024-07-21 17:37:20|393.77|391.77|393.88|391.88|393.89|391.89|393.76|391.76|15
1721583450000|2024-07-21 17:37:30|393.89|391.89|393.78|391.78|393.93|391.93|393.77|391.77|16
1721583460000|2024-07-21 17:37:40|393.77|391.77|393.82|391.82|393.83|391.83|393.74|391.74|11
1721583470000|2024-07-21 17:37:50|393.83|391.83|393.75|391.75|393.83|391.83|393.72|391.72|18
1721583480000|2024-07-21 17:38:00|393.73|391.73|393.65|391.65|393.76|391.76|393.65|391.65|18
1721583490000|2024-07-21 17:38:10|393.67|391.67|393.91|391.91|393.91|391.91|393.67|391.67|16
1721583500000|2024-07-21 17:38:20|393.84|391.84|393.78|391.78|393.91|391.91|393.76|391.76|24
1721583510000|2024-07-21 17:38:30|393.79|391.79|393.86|391.86|393.88|391.88|393.75|391.75|23
1721583520000|2024-07-21 17:38:40|393.85|391.85|393.81|391.81|393.85|391.85|393.77|391.77|10
1721583530000|2024-07-21 17:38:50|393.8|391.8|393.86|391.86|393.89|391.89|393.8|391.8|6
1721583540000|2024-07-21 17:39:00|393.88|391.88|394.03|392.03|394.05|392.05|393.88|391.88|19
1721583550000|2024-07-21 17:39:10|394.06|392.06|394.22|392.22|394.24|392.24|394.06|392.06|7
1721583560000|2024-07-21 17:39:20|394.2|392.2|394.22|392.22|394.22|392.22|394.2|392.2|6
1721583570000|2024-07-21 17:39:30|394.26|392.26|394.24|392.24|394.3|392.3|394.24|392.24|12
1721583580000|2024-07-21 17:39:40|394.25|392.25|394.24|392.24|394.25|392.25|394.24|392.24|6
1721583590000|2024-07-21 17:39:50|394.23|392.23|394.19|392.19|394.23|392.23|394.14|392.14|9
1721583600000|2024-07-21 17:40:00|394.25|392.25|394.37|392.37|394.38|392.38|394.19|392.19|15
1721583610000|2024-07-21 17:40:10|394.39|392.39|394.48|392.48|394.53|392.53|394.29|392.29|19
1721583620000|2024-07-21 17:40:20|394.51|392.51|394.27|392.27|394.51|392.51|394.24|392.24|18
1721583630000|2024-07-21 17:40:30|394.25|392.25|394.32|392.32|394.34|392.34|394.22|392.22|22
1721583640000|2024-07-21 17:40:40|394.33|392.33|394.37|392.37|394.38|392.38|394.32|392.32|13
1721583650000|2024-07-21 17:40:50|394.38|392.38|394.39|392.39|394.44|392.44|394.36|392.36|10
1721583660000|2024-07-21 17:41:00|394.37|392.37|394.34|392.34|394.44|392.44|394.34|392.34|19
1721583670000|2024-07-21 17:41:10|394.31|392.31|394.27|392.27|394.32|392.32|394.24|392.24|14
1721583680000|2024-07-21 17:41:20|394.28|392.28|394.3|392.3|394.3|392.3|394.23|392.23|14
1721583690000|2024-07-21 17:41:30|394.28|392.28|394.41|392.41|394.42|392.42|394.28|392.28|17
1721583700000|2024-07-21 17:41:40|394.37|392.37|394.42|392.42|394.42|392.42|394.37|392.37|4
1721583710000|2024-07-21 17:41:50|394.37|392.37|394.47|392.47|394.47|392.47|394.36|392.36|16
1721583720000|2024-07-21 17:42:00|394.41|392.41|394.51|392.51|394.52|392.52|394.36|392.36|16
1721583730000|2024-07-21 17:42:10|394.53|392.53|394.6|392.6|394.61|392.61|394.53|392.53|20
1721583740000|2024-07-21 17:42:20|394.58|392.58|394.47|392.47|394.6|392.6|394.44|392.44|19
1721583750000|2024-07-21 17:42:30|394.45|392.45|394.46|392.46|394.49|392.49|394.42|392.42|14
1721583760000|2024-07-21 17:42:40|394.48|392.48|394.4|392.4|394.48|392.48|394.36|392.36|15
1721583770000|2024-07-21 17:42:50|394.36|392.36|394.44|392.44|394.47|392.47|394.36|392.36|19
1721583780000|2024-07-21 17:43:00|394.38|392.38|394.35|392.35|394.44|392.44|394.33|392.33|22
1721583790000|2024-07-21 17:43:10|394.36|392.36|394.26|392.26|394.36|392.36|394.25|392.25|21
1721583800000|2024-07-21 17:43:20|394.25|392.25|394.29|392.29|394.33|392.33|394.22|392.22|16
1721583810000|2024-07-21 17:43:30|394.35|392.35|394.24|392.24|394.35|392.35|394.24|392.24|19
1721583820000|2024-07-21 17:43:40|394.26|392.26|394.17|392.17|394.26|392.26|394.16|392.16|12
1721583830000|2024-07-21 17:43:50|394.2|392.2|394.14|392.14|394.2|392.2|394.13|392.13|21
1721583840000|2024-07-21 17:44:00|394.15|392.15|394.07|392.07|394.16|392.16|394.06|392.06|23
1721583850000|2024-07-21 17:44:10|394.06|392.06|393.99|391.99|394.06|392.06|393.97|391.97|16
1721583860000|2024-07-21 17:44:20|393.98|391.98|394.02|392.02|394.05|392.05|393.98|391.98|12
1721583870000|2024-07-21 17:44:30|393.99|391.99|393.95|391.95|394.01|392.01|393.95|391.95|21
1721583880000|2024-07-21 17:44:40|393.93|391.93|393.97|391.97|393.97|391.97|393.93|391.93|14
1721583890000|2024-07-21 17:44:50|393.96|391.96|393.92|391.92|393.99|391.99|393.92|391.92|15
1721583900000|2024-07-21 17:45:00|393.87|391.87|393.89|391.89|393.93|391.93|393.86|391.86|21
1721583910000|2024-07-21 17:45:10|393.88|391.88|393.83|391.83|393.89|391.89|393.82|391.82|15
1721583920000|2024-07-21 17:45:20|393.84|391.84|393.76|391.76|393.86|391.86|393.76|391.76|12
1721583930000|2024-07-21 17:45:30|393.73|391.73|393.75|391.75|393.78|391.78|393.72|391.72|7
1721583940000|2024-07-21 17:45:40|393.74|391.74|393.57|391.57|393.74|391.74|393.55|391.55|13
1721583950000|2024-07-21 17:45:50|393.62|391.62|393.74|391.74|393.95|391.95|393.62|391.62|20
1721583960000|2024-07-21 17:46:00|393.72|391.72|393.56|391.56|393.74|391.74|393.56|391.56|23
1721583970000|2024-07-21 17:46:10|393.55|391.55|393.54|391.54|393.58|391.58|393.53|391.53|7
1721583980000|2024-07-21 17:46:20|393.57|391.57|393.47|391.47|393.57|391.57|393.45|391.45|6
1721583990000|2024-07-21 17:46:30|393.44|391.44|393.18|391.18|393.44|391.44|393.16|391.16|10
1721584000000|2024-07-21 17:46:40|393.15|391.15|393.06|391.06|393.15|391.15|393.05|391.05|7
1721584010000|2024-07-21 17:46:50|393.11|391.11|393.2|391.2|393.2|391.2|393.11|391.11|5
1721584020000|2024-07-21 17:47:00|393.19|391.19|393.18|391.18|393.23|391.23|393.15|391.15|12
1721584030000|2024-07-21 17:47:10|393.17|391.17|393.24|391.24|393.24|391.24|393.08|391.08|19
1721584040000|2024-07-21 17:47:20|393.23|391.23|393.25|391.25|393.29|391.29|393.23|391.23|12
1721584050000|2024-07-21 17:47:30|393.24|391.24|393.26|391.26|393.29|391.29|393.24|391.24|11
1721584060000|2024-07-21 17:47:40|393.24|391.24|393.11|391.11|393.24|391.24|393.03|391.03|23
1721584070000|2024-07-21 17:47:50|393.16|391.16|393.03|391.03|393.16|391.16|393.03|391.03|17
1721584080000|2024-07-21 17:48:00|393.04|391.04|392.97|390.97|393.06|391.06|392.97|390.97|17
1721584090000|2024-07-21 17:48:10|392.94|390.94|392.79|390.79|392.94|390.94|392.79|390.79|8
1721584100000|2024-07-21 17:48:20|392.82|390.82|392.57|390.57|392.82|390.82|392.57|390.57|17
1721584110000|2024-07-21 17:48:30|392.55|390.55|392.66|390.66|392.66|390.66|392.44|390.44|14
1721584120000|2024-07-21 17:48:40|392.71|390.71|392.57|390.57|392.77|390.77|392.54|390.54|20
1721584130000|2024-07-21 17:48:50|392.59|390.59|392.54|390.54|392.63|390.63|392.54|390.54|22
1721584140000|2024-07-21 17:49:00|392.55|390.55|392.61|390.61|392.62|390.62|392.53|390.53|22
1721584150000|2024-07-21 17:49:10|392.62|390.62|392.55|390.55|392.79|390.79|392.53|390.53|18
1721584160000|2024-07-21 17:49:20|392.58|390.58|392.5|390.5|392.62|390.62|392.42|390.42|26
1721584170000|2024-07-21 17:49:30|392.51|390.51|392.23|390.23|392.51|390.51|392.22|390.22|25
1721584180000|2024-07-21 17:49:40|392.22|390.22|392.16|390.16|392.28|390.28|392.02|390.02|28
1721584190000|2024-07-21 17:49:50|392.19|390.19|392.02|390.02|392.25|390.25|392.01|390.01|20
1721584200000|2024-07-21 17:50:00|392.01|390.01|392|390|392.04|390.04|392|390|9
1721584210000|2024-07-21 17:50:10|392.01|390.01|391.38|389.38|392.01|390.01|391.35|389.35|17
1721584220000|2024-07-21 17:50:20|391.37|389.37|391.3|389.3|391.37|389.37|391.3|389.3|4
1721584230000|2024-07-21 17:50:30|391.4|389.4|391.3|389.3|391.4|389.4|391.3|389.3|5
1721584240000|2024-07-21 17:50:40|391.29|389.29|391.12|389.12|391.29|389.29|390.9|388.9|17
1721584250000|2024-07-21 17:50:50|391.17|389.17|391.06|389.06|391.21|389.21|391.06|389.06|22
1721584260000|2024-07-21 17:51:00|391.08|389.08|391.09|389.09|391.17|389.17|391.05|389.05|22
1721584270000|2024-07-21 17:51:10|391.08|389.08|390.91|388.91|391.08|389.08|390.91|388.91|24
1721584280000|2024-07-21 17:51:20|390.86|388.86|390.24|388.24|390.86|388.86|390.24|388.24|21
1721584290000|2024-07-21 17:51:30|390.16|388.16|389.83|387.83|390.17|388.17|389.62|387.62|31
1721584300000|2024-07-21 17:51:40|389.84|387.84|390.07|388.07|390.07|388.07|389.79|387.79|27
1721584310000|2024-07-21 17:51:50|390.08|388.08|389.72|387.72|390.12|388.12|389.72|387.72|29
1721584320000|2024-07-21 17:52:00|389.67|387.67|388.97|386.97|389.67|387.67|388.97|386.97|20
1721584330000|2024-07-21 17:52:10|388.94|386.94|389.11|387.11|389.11|387.11|388.68|386.68|29
1721584340000|2024-07-21 17:52:20|389.07|387.07|389.08|387.08|389.13|387.13|389.04|387.04|23
1721584350000|2024-07-21 17:52:30|389.06|387.06|389|387|389.13|387.13|388.9|386.9|24
1721584360000|2024-07-21 17:52:40|389.08|387.08|388.42|386.42|389.12|387.12|388.42|386.42|29
1721584370000|2024-07-21 17:52:50|388.43|386.43|387.86|385.86|388.43|386.43|387.45|385.45|30
1721584380000|2024-07-21 17:53:00|387.94|385.94|387.97|385.97|388.22|386.22|387.89|385.89|33
1721584390000|2024-07-21 17:53:10|387.93|385.93|387.69|385.69|387.93|385.93|387.18|385.18|31
1721584400000|2024-07-21 17:53:20|387.74|385.74|387.93|385.93|387.94|385.94|387.61|385.61|30
1721584410000|2024-07-21 17:53:30|387.95|385.95|388.25|386.25|388.31|386.31|387.93|385.93|26
1721584420000|2024-07-21 17:53:40|388.26|386.26|387.92|385.92|388.26|386.26|387.62|385.62|34
1721584430000|2024-07-21 17:53:50|387.96|385.96|388|386|388.21|386.21|387.74|385.74|34
1721584440000|2024-07-21 17:54:00|387.98|385.98|388.15|386.15|388.24|386.24|387.78|385.78|29
1721584450000|2024-07-21 17:54:10|388.12|386.12|388.22|386.22|388.23|386.23|387.92|385.92|25
1721584460000|2024-07-21 17:54:20|388.25|386.25|388.43|386.43|388.43|386.43|388.09|386.09|26
1721584470000|2024-07-21 17:54:30|388.41|386.41|388.24|386.24|388.41|386.41|388.17|386.17|25
1721584480000|2024-07-21 17:54:40|388.23|386.23|388.29|386.29|388.32|386.32|388.11|386.11|25
1721584490000|2024-07-21 17:54:50|388.32|386.32|388.63|386.63|388.63|386.63|388.3|386.3|17
1721584500000|2024-07-21 17:55:00|388.73|386.73|389.15|387.15|389.16|387.16|388.73|386.73|10
1721584510000|2024-07-21 17:55:10|389.2|387.2|389.73|387.73|389.73|387.73|389.17|387.17|28
1721584520000|2024-07-21 17:55:20|389.71|387.71|389.63|387.63|389.76|387.76|389.12|387.12|32
1721584530000|2024-07-21 17:55:30|389.62|387.62|389.1|387.1|389.62|387.62|389.1|387.1|27
1721584540000|2024-07-21 17:55:40|389.06|387.06|389.4|387.4|389.4|387.4|388.89|386.89|21
1721584550000|2024-07-21 17:55:50|389.33|387.33|389.29|387.29|389.33|387.33|389.01|387.01|25
1721584560000|2024-07-21 17:56:00|389.23|387.23|388.96|386.96|389.25|387.25|388.95|386.95|23
1721584570000|2024-07-21 17:56:10|389.01|387.01|389.44|387.44|389.44|387.44|389.01|387.01|30
1721584580000|2024-07-21 17:56:20|389.46|387.46|389.48|387.48|389.48|387.48|389|387|33
1721584590000|2024-07-21 17:56:30|389.45|387.45|389.39|387.39|389.63|387.63|389.39|387.39|22
1721584600000|2024-07-21 17:56:40|389.38|387.38|389.44|387.44|389.65|387.65|389.33|387.33|30
1721584610000|2024-07-21 17:56:50|389.43|387.43|389.29|387.29|389.45|387.45|389.29|387.29|27
1721584620000|2024-07-21 17:57:00|389.28|387.28|389.39|387.39|389.56|387.56|389.17|387.17|34
1721584630000|2024-07-21 17:57:10|389.37|387.37|389.34|387.34|389.37|387.37|389.17|387.17|22
1721584640000|2024-07-21 17:57:20|389.32|387.32|389.5|387.5|389.55|387.55|389.32|387.32|27
1721584650000|2024-07-21 17:57:30|389.55|387.55|389.51|387.51|389.64|387.64|389.49|387.49|19
1721584660000|2024-07-21 17:57:40|389.57|387.57|389.74|387.74|389.74|387.74|389.49|387.49|24
1721584670000|2024-07-21 17:57:50|389.76|387.76|390|388|390.01|388.01|389.76|387.76|21
1721584680000|2024-07-21 17:58:00|389.99|387.99|389.79|387.79|389.99|387.99|389.69|387.69|18
1721584690000|2024-07-21 17:58:10|389.78|387.78|389.92|387.92|389.92|387.92|389.69|387.69|26
1721584700000|2024-07-21 17:58:20|389.97|387.97|390.06|388.06|390.17|388.17|389.97|387.97|11
1721584710000|2024-07-21 17:58:30|390.07|388.07|389.97|387.97|390.15|388.15|389.97|387.97|22
1721584720000|2024-07-21 17:58:40|389.96|387.96|389.81|387.81|389.96|387.96|389.76|387.76|22
1721584730000|2024-07-21 17:58:50|389.8|387.8|389.49|387.49|389.8|387.8|389.48|387.48|20
1721584740000|2024-07-21 17:59:00|389.48|387.48|389.47|387.47|389.48|387.48|389.35|387.35|28
1721584750000|2024-07-21 17:59:10|389.48|387.48|389.39|387.39|389.65|387.65|389.39|387.39|31
1721584760000|2024-07-21 17:59:20|389.4|387.4|389.25|387.25|389.4|387.4|389.09|387.09|25
1721584770000|2024-07-21 17:59:30|389.33|387.33|388.86|386.86|389.37|387.37|388.82|386.82|30
1721584780000|2024-07-21 17:59:40|388.79|386.79|388.8|386.8|388.86|386.86|388.72|386.72|30
1721584790000|2024-07-21 17:59:50|388.84|386.84|388.93|386.93|388.98|386.98|388.71|386.71|21
1721584800000|2024-07-21 18:00:00|388.96|386.96|388.71|386.71|389.04|387.04|388.67|386.67|30
1721584810000|2024-07-21 18:00:10|388.68|386.68|388.31|386.31|388.68|386.68|388.31|386.31|24
1721584820000|2024-07-21 18:00:20|388.32|386.32|387.91|385.91|388.37|386.37|387.91|385.91|26
1721584830000|2024-07-21 18:00:30|387.86|385.86|388.01|386.01|388.14|386.14|387.86|385.86|31
1721584840000|2024-07-21 18:00:40|388.02|386.02|388.68|386.68|388.68|386.68|388.02|386.02|30
1721584850000|2024-07-21 18:00:50|388.73|386.73|388.72|386.72|388.83|386.83|388.6|386.6|27
1721584860000|2024-07-21 18:01:00|388.76|386.76|388.84|386.84|389.04|387.04|388.76|386.76|25
1721584870000|2024-07-21 18:01:10|388.87|386.87|389.19|387.19|389.19|387.19|388.62|386.62|32
1721584880000|2024-07-21 18:01:20|389.22|387.22|389.08|387.08|389.24|387.24|389.06|387.06|21
1721584890000|2024-07-21 18:01:30|389.12|387.12|389.34|387.34|389.45|387.45|389.12|387.12|20
1721584900000|2024-07-21 18:01:40|389.35|387.35|389.7|387.7|389.7|387.7|389.35|387.35|18
1721584910000|2024-07-21 18:01:50|389.72|387.72|389.81|387.81|389.84|387.84|389.58|387.58|23
1721584920000|2024-07-21 18:02:00|389.8|387.8|389.96|387.96|389.97|387.97|389.76|387.76|19
1721584930000|2024-07-21 18:02:10|389.98|387.98|390.21|388.21|390.21|388.21|389.98|387.98|16
1721584950000|2024-07-21 18:02:30|390.16|388.16|390.18|388.18|390.18|388.18|390.11|388.11|5
1721584960000|2024-07-21 18:02:40|390.04|388.04|389.62|387.62|390.04|388.04|389.62|387.62|23
1721584970000|2024-07-21 18:02:50|389.5|387.5|389.4|387.4|389.5|387.5|389.3|387.3|25
1721584980000|2024-07-21 18:03:00|389.39|387.39|389.58|387.58|389.58|387.58|389.22|387.22|28
1721584990000|2024-07-21 18:03:10|389.57|387.57|389.08|387.08|389.67|387.67|389.08|387.08|20
1721585000000|2024-07-21 18:03:20|389.07|387.07|388.56|386.56|389.07|387.07|388.56|386.56|26
1721585010000|2024-07-21 18:03:30|388.55|386.55|388.16|386.16|388.55|386.55|388.07|386.07|32
1721585020000|2024-07-21 18:03:40|388.15|386.15|388.68|386.68|388.68|386.68|388.13|386.13|28
1721585030000|2024-07-21 18:03:50|388.71|386.71|388.47|386.47|388.79|386.79|388.34|386.34|33
1721585040000|2024-07-21 18:04:00|388.44|386.44|387.87|385.87|388.44|386.44|387.85|385.85|31
1721585050000|2024-07-21 18:04:10|387.85|385.85|387.81|385.81|387.91|385.91|387.72|385.72|22
1721585060000|2024-07-21 18:04:20|387.82|385.82|387.84|385.84|388.04|386.04|387.8|385.8|28
1721585070000|2024-07-21 18:04:30|387.81|385.81|388.12|386.12|388.13|386.13|387.81|385.81|29
1721585080000|2024-07-21 18:04:40|388.15|386.15|388.04|386.04|388.16|386.16|387.95|385.95|24
1721585090000|2024-07-21 18:04:50|388.03|386.03|387.62|385.62|388.03|386.03|387.52|385.52|31
1721585100000|2024-07-21 18:05:00|387.6|385.6|387.68|385.68|387.73|385.73|387.43|385.43|29
1721585110000|2024-07-21 18:05:10|387.75|385.75|388.13|386.13|388.13|386.13|387.75|385.75|12
1721585120000|2024-07-21 18:05:20|388.12|386.12|387.58|385.58|388.12|386.12|387.54|385.54|24
1721585130000|2024-07-21 18:05:30|387.63|385.63|387.44|385.44|387.81|385.81|387.3|385.3|31
1721585140000|2024-07-21 18:05:40|387.41|385.41|387.37|385.37|387.45|385.45|387.31|385.31|22
1721585150000|2024-07-21 18:05:50|387.34|385.34|387.47|385.47|387.55|385.55|387.24|385.24|26
1721585160000|2024-07-21 18:06:00|387.45|385.45|387.33|385.33|387.51|385.51|387.32|385.32|23
1721585170000|2024-07-21 18:06:10|387.32|385.32|387.29|385.29|387.37|385.37|387.15|385.15|28
1721585180000|2024-07-21 18:06:20|387.31|385.31|387.27|385.27|387.54|385.54|387.27|385.27|26
1721585190000|2024-07-21 18:06:30|387.25|385.25|387.03|385.03|387.29|385.29|387.03|385.03|25
1721585200000|2024-07-21 18:06:40|387.04|385.04|386.98|384.98|387.07|385.07|386.98|384.98|16
1721585210000|2024-07-21 18:06:50|386.72|384.72|386.83|384.83|386.85|384.85|386.61|384.61|36
1721585220000|2024-07-21 18:07:00|386.86|384.86|386.4|384.4|386.86|384.86|386.4|384.4|27
1721585230000|2024-07-21 18:07:10|386.38|384.38|386.51|384.51|386.52|384.52|386.25|384.25|26
1721585240000|2024-07-21 18:07:20|386.5|384.5|386.17|384.17|386.5|384.5|386.15|384.15|25
1721585250000|2024-07-21 18:07:30|386.15|384.15|386.06|384.06|386.29|384.29|386|384|29
1721585260000|2024-07-21 18:07:40|386.07|384.07|385.78|383.78|386.17|384.17|385.78|383.78|28
1721585270000|2024-07-21 18:07:50|385.77|383.77|385.3|383.3|385.77|383.77|385.12|383.12|28
1721585280000|2024-07-21 18:08:00|385.33|383.33|384.42|382.42|385.35|383.35|384.42|382.42|19
1721585290000|2024-07-21 18:08:10|384.44|382.44|384.41|382.41|384.51|382.51|384.41|382.41|20
1721585300000|2024-07-21 18:08:20|384.4|382.4|383.69|381.69|384.4|382.4|383.24|381.24|33
1721585310000|2024-07-21 18:08:30|383.76|381.76|383.7|381.7|384.08|382.08|383.64|381.64|39
1721585320000|2024-07-21 18:08:40|383.69|381.69|383.4|381.4|383.75|381.75|383.38|381.38|29
1721585330000|2024-07-21 18:08:50|383.44|381.44|382.17|380.17|383.44|381.44|382.01|380.01|34
1721585340000|2024-07-21 18:09:00|382.16|380.16|382.72|380.72|382.72|380.72|382.16|380.16|30
1721585350000|2024-07-21 18:09:10|382.76|380.76|382.96|380.96|383.19|381.19|382.52|380.52|36
1721585360000|2024-07-21 18:09:20|382.97|380.97|382.81|380.81|383.09|381.09|382.39|380.39|34
1721585370000|2024-07-21 18:09:30|382.93|380.93|383.1|381.1|383.4|381.4|382.84|380.84|35
1721585380000|2024-07-21 18:09:40|383.13|381.13|382.92|380.92|383.28|381.28|382.67|380.67|35
1721585390000|2024-07-21 18:09:50|382.97|380.97|383.21|381.21|383.24|381.24|382.92|380.92|37
1721585400000|2024-07-21 18:10:00|383.22|381.22|382.38|380.38|383.23|381.23|382.06|380.06|33
1721585410000|2024-07-21 18:10:10|382.43|380.43|382.64|380.64|382.66|380.66|382.16|380.16|34
1721585420000|2024-07-21 18:10:20|382.56|380.56|382.05|380.05|382.56|380.56|382.01|380.01|24
1721585430000|2024-07-21 18:10:30|382.07|380.07|381.46|379.46|382.44|380.44|381.46|379.46|33
1721585440000|2024-07-21 18:10:40|381.43|379.43|380.89|378.89|381.43|379.43|380.71|378.71|26
1721585450000|2024-07-21 18:10:50|380.88|378.88|379.71|377.71|380.88|378.88|379.71|377.71|35
1721585460000|2024-07-21 18:11:00|379.69|377.69|379.63|377.63|379.69|377.69|379.32|377.32|30
1721585470000|2024-07-21 18:11:10|379.66|377.66|380.82|378.82|380.91|378.91|379.66|377.66|35
1721585480000|2024-07-21 18:11:20|380.81|378.81|380.77|378.77|381.17|379.17|380.57|378.57|38
1721585490000|2024-07-21 18:11:30|380.76|378.76|381.87|379.87|381.87|379.87|380.57|378.57|37
1721585500000|2024-07-21 18:11:40|381.86|379.86|381.68|379.68|382.23|380.23|381.61|379.61|36
1721585510000|2024-07-21 18:11:50|381.66|379.66|381.12|379.12|381.82|379.82|380.89|378.89|35
1721585520000|2024-07-21 18:12:00|381.13|379.13|381.01|379.01|381.35|379.35|380.87|378.87|33
1721585530000|2024-07-21 18:12:10|381.03|379.03|380.91|378.91|381.27|379.27|380.91|378.91|35
1721585540000|2024-07-21 18:12:20|380.95|378.95|380.13|378.13|380.95|378.95|380.1|378.1|35
1721585550000|2024-07-21 18:12:30|380.12|378.12|380.16|378.16|380.16|378.16|379.74|377.74|29
1721585560000|2024-07-21 18:12:40|380.15|378.15|381.17|379.17|381.18|379.18|380.15|378.15|32
1721585570000|2024-07-21 18:12:50|381.2|379.2|382.2|380.2|382.2|380.2|381.2|379.2|35
1721585580000|2024-07-21 18:13:00|382.22|380.22|382|380|382.67|380.67|381.96|379.96|34
1721585590000|2024-07-21 18:13:10|382.18|380.18|382.05|380.05|382.45|380.45|381.84|379.84|37
1721585600000|2024-07-21 18:13:20|381.97|379.97|382.41|380.41|382.41|380.41|381.78|379.78|33
1721585610000|2024-07-21 18:13:30|382.43|380.43|383.04|381.04|383.09|381.09|382.39|380.39|30
1721585620000|2024-07-21 18:13:40|383.05|381.05|382.91|380.91|383.55|381.55|382.67|380.67|31
1721585630000|2024-07-21 18:13:50|383.14|381.14|383.71|381.71|383.71|381.71|383.12|381.12|19
1721585640000|2024-07-21 18:14:00|383.72|381.72|383.73|381.73|383.81|381.81|383.44|381.44|27
1721585650000|2024-07-21 18:14:10|383.77|381.77|383.81|381.81|383.81|381.81|383.77|381.77|2
1721585660000|2024-07-21 18:14:20|383.95|381.95|384.38|382.38|384.38|382.38|383.95|381.95|27
1721585670000|2024-07-21 18:14:30|384.35|382.35|384.94|382.94|385.1|383.1|384.26|382.26|29
1721585680000|2024-07-21 18:14:40|384.98|382.98|384.49|382.49|384.98|382.98|384.49|382.49|29
1721585690000|2024-07-21 18:14:50|384.48|382.48|384.57|382.57|384.79|382.79|384.48|382.48|26
1721585700000|2024-07-21 18:15:00|384.56|382.56|384.33|382.33|384.7|382.7|384.32|382.32|33
1721585710000|2024-07-21 18:15:10|384.31|382.31|384.24|382.24|384.67|382.67|384.24|382.24|34
1721585720000|2024-07-21 18:15:20|384.21|382.21|384.3|382.3|384.38|382.38|384.11|382.11|32
1721585730000|2024-07-21 18:15:30|384.29|382.29|383.78|381.78|384.29|382.29|383.78|381.78|33
1721585740000|2024-07-21 18:15:40|383.79|381.79|383.58|381.58|383.84|381.84|383.55|381.55|24
1721585750000|2024-07-21 18:15:50|383.69|381.69|383.9|381.9|383.94|381.94|383.69|381.69|23
1721585760000|2024-07-21 18:16:00|383.89|381.89|383.97|381.97|384.01|382.01|383.66|381.66|32
1721585770000|2024-07-21 18:16:10|383.94|381.94|384.39|382.39|384.83|382.83|383.94|381.94|31
1721585780000|2024-07-21 18:16:20|384.27|382.27|384.99|382.99|384.99|382.99|384.27|382.27|33
1721585790000|2024-07-21 18:16:30|384.98|382.98|385.41|383.41|385.54|383.54|384.95|382.95|33
1721585800000|2024-07-21 18:16:40|385.4|383.4|385.6|383.6|385.6|383.6|385.26|383.26|22
1721585810000|2024-07-21 18:16:50|385.81|383.81|385.14|383.14|385.81|383.81|385.14|383.14|28
1721585820000|2024-07-21 18:17:00|385.12|383.12|385.48|383.48|385.7|383.7|384.89|382.89|34
1721585830000|2024-07-21 18:17:10|385.46|383.46|385.34|383.34|385.8|383.8|385.33|383.33|30
1721585840000|2024-07-21 18:17:20|385.28|383.28|384.85|382.85|385.31|383.31|384.85|382.85|24
1721585850000|2024-07-21 18:17:30|384.86|382.86|384.79|382.79|384.99|382.99|384.63|382.63|36
1721585860000|2024-07-21 18:17:40|384.84|382.84|385.4|383.4|385.4|383.4|384.84|382.84|34
1721585870000|2024-07-21 18:17:50|385.41|383.41|385.6|383.6|385.61|383.61|385.26|383.26|29
1721585880000|2024-07-21 18:18:00|385.58|383.58|384.99|382.99|385.58|383.58|384.99|382.99|27
1721585890000|2024-07-21 18:18:10|384.97|382.97|385.2|383.2|385.2|383.2|384.94|382.94|32
1721585900000|2024-07-21 18:18:20|385.21|383.21|384.88|382.88|385.22|383.22|384.74|382.74|29
1721585910000|2024-07-21 18:18:30|384.89|382.89|384.85|382.85|385.06|383.06|384.76|382.76|28
1721585920000|2024-07-21 18:18:40|384.89|382.89|384.99|382.99|385.02|383.02|384.79|382.79|24
1721585930000|2024-07-21 18:18:50|385|383|385.02|383.02|385.13|383.13|385|383|22
1721585940000|2024-07-21 18:19:00|385.01|383.01|385.13|383.13|385.33|383.33|385|383|24
1721585950000|2024-07-21 18:19:10|385.12|383.12|385.05|383.05|385.19|383.19|385.01|383.01|19
1721585960000|2024-07-21 18:19:20|385.07|383.07|385.08|383.08|385.08|383.08|384.91|382.91|10
1721585970000|2024-07-21 18:19:30|385.02|383.02|385.5|383.5|385.7|383.7|385.02|383.02|28
1721585980000|2024-07-21 18:19:40|385.48|383.48|385.83|383.83|385.83|383.83|385.27|383.27|33
1721585990000|2024-07-21 18:19:50|385.85|383.85|385.74|383.74|385.87|383.87|385.61|383.61|28
1721586000000|2024-07-21 18:20:00|385.75|383.75|385.53|383.53|385.76|383.76|385.44|383.44|27
1721586010000|2024-07-21 18:20:10|385.87|383.87|385.41|383.41|385.87|383.87|385.28|383.28|26
1721586020000|2024-07-21 18:20:20|385.42|383.42|385.06|383.06|385.47|383.47|385.05|383.05|32
1721586030000|2024-07-21 18:20:30|385.08|383.08|384.94|382.94|385.08|383.08|384.89|382.89|26
1721586040000|2024-07-21 18:20:40|385|383|385.3|383.3|385.34|383.34|385|383|22
1721586050000|2024-07-21 18:20:50|385.26|383.26|385.6|383.6|385.6|383.6|385.23|383.23|19
1721586060000|2024-07-21 18:21:00|385.59|383.59|385.66|383.66|385.74|383.74|385.56|383.56|28
1721586070000|2024-07-21 18:21:10|385.69|383.69|385.81|383.81|385.81|383.81|385.65|383.65|31
1721586080000|2024-07-21 18:21:20|385.83|383.83|386|384|386|384|385.81|383.81|14
1721586090000|2024-07-21 18:21:30|385.95|383.95|385.87|383.87|385.95|383.95|385.73|383.73|12
1721586100000|2024-07-21 18:21:40|385.9|383.9|385.7|383.7|385.9|383.9|385.64|383.64|18
1721586110000|2024-07-21 18:21:50|385.71|383.71|385.76|383.76|385.76|383.76|385.71|383.71|9
1721586120000|2024-07-21 18:22:00|385.84|383.84|385.88|383.88|385.89|383.89|385.65|383.65|19
1721586130000|2024-07-21 18:22:10|385.89|383.89|386|384|386|384|385.89|383.89|11
1721586160000|2024-07-21 18:22:40|386.01|384.01|386.05|384.05|386.05|384.05|386|384|3
1721586170000|2024-07-21 18:22:50|386.06|384.06|386.1|384.1|386.1|384.1|386.06|384.06|2
1721586180000|2024-07-21 18:23:00|386.05|384.05|386.1|384.1|386.11|384.11|386.05|384.05|5
1721586190000|2024-07-21 18:23:10|386.11|384.11|386.44|384.44|386.44|384.44|386.11|384.11|10
1721586200000|2024-07-21 18:23:20|386.46|384.46|386.65|384.65|386.65|384.65|386.46|384.46|11
1721586210000|2024-07-21 18:23:30|386.63|384.63|386.86|384.86|386.86|384.86|386.62|384.62|12
1721586220000|2024-07-21 18:23:40|387.14|385.14|387.68|385.68|387.68|385.68|387.14|385.14|14
1721586240000|2024-07-21 18:24:00|387.6|385.6|387.51|385.51|387.6|385.6|387.41|385.41|12
1721586250000|2024-07-21 18:24:10|387.5|385.5|387.68|385.68|387.68|385.68|387.41|385.41|19
1721586260000|2024-07-21 18:24:20|387.66|385.66|387.54|385.54|387.67|385.67|387.54|385.54|6
1721586270000|2024-07-21 18:24:30|387.56|385.56|387.58|385.58|387.63|385.63|387.47|385.47|27
1721586280000|2024-07-21 18:24:40|387.59|385.59|387.47|385.47|387.63|385.63|387.47|385.47|28
1721586290000|2024-07-21 18:24:50|387.45|385.45|387.67|385.67|387.68|385.68|387.43|385.43|19
1721586300000|2024-07-21 18:25:00|387.64|385.64|387.57|385.57|387.68|385.68|387.53|385.53|27
1721586310000|2024-07-21 18:25:10|387.56|385.56|387.34|385.34|387.62|385.62|387.34|385.34|30
1721586320000|2024-07-21 18:25:20|387.38|385.38|387.25|385.25|387.38|385.38|387.25|385.25|25
1721586330000|2024-07-21 18:25:30|387.23|385.23|387.16|385.16|387.24|385.24|387.08|385.08|18
1721586340000|2024-07-21 18:25:40|387.15|385.15|386.97|384.97|387.15|385.15|386.95|384.95|28
1721586350000|2024-07-21 18:25:50|387.01|385.01|387.3|385.3|387.47|385.47|386.98|384.98|23
1721586360000|2024-07-21 18:26:00|387.27|385.27|387.68|385.68|387.68|385.68|387.27|385.27|18
1721586370000|2024-07-21 18:26:10|387.65|385.65|387.64|385.64|387.68|385.68|387.64|385.64|6
1721586380000|2024-07-21 18:26:20|387.6|385.6|387.41|385.41|387.6|385.6|387.41|385.41|26
1721586390000|2024-07-21 18:26:30|387.4|385.4|387.05|385.05|387.41|385.41|387.05|385.05|29
1721586400000|2024-07-21 18:26:40|387.06|385.06|387.02|385.02|387.11|385.11|386.97|384.97|23
1721586410000|2024-07-21 18:26:50|387.03|385.03|386.94|384.94|387.03|385.03|386.85|384.85|25
1721586420000|2024-07-21 18:27:00|386.96|384.96|387.2|385.2|387.27|385.27|386.94|384.94|22
1721586430000|2024-07-21 18:27:10|387.16|385.16|387.44|385.44|387.44|385.44|387.16|385.16|17
1721586440000|2024-07-21 18:27:20|387.43|385.43|387.28|385.28|387.43|385.43|387.27|385.27|23
1721586450000|2024-07-21 18:27:30|387.27|385.27|387.21|385.21|387.28|385.28|387.16|385.16|18
1721586460000|2024-07-21 18:27:40|387.2|385.2|387.05|385.05|387.2|385.2|387.03|385.03|20
1721586470000|2024-07-21 18:27:50|387.04|385.04|387.23|385.23|387.23|385.23|387.02|385.02|29
1721586480000|2024-07-21 18:28:00|387.22|385.22|387.23|385.23|387.28|385.28|387.21|385.21|23
1721586490000|2024-07-21 18:28:10|387.22|385.22|387.68|385.68|387.68|385.68|387.22|385.22|14
1721586500000|2024-07-21 18:28:20|387.64|385.64|388.25|386.25|388.25|386.25|387.64|385.64|9
1721586510000|2024-07-21 18:28:30|388.24|386.24|388.25|386.25|388.25|386.25|388.14|386.14|12
1721586520000|2024-07-21 18:28:40|388.23|386.23|388.25|386.25|388.25|386.25|388.13|386.13|22
1721586530000|2024-07-21 18:28:50|388.23|386.23|388.51|386.51|388.51|386.51|388.23|386.23|8
1721586540000|2024-07-21 18:29:00|388.5|386.5|389.03|387.03|389.1|387.1|388.5|386.5|28
1721586550000|2024-07-21 18:29:10|389.02|387.02|389.32|387.32|389.35|387.35|389|387|32
1721586560000|2024-07-21 18:29:20|389.33|387.33|389.51|387.51|389.62|387.62|389.31|387.31|30
1721586570000|2024-07-21 18:29:30|389.47|387.47|388.98|386.98|389.47|387.47|388.97|386.97|30
1721586580000|2024-07-21 18:29:40|388.97|386.97|389.04|387.04|389.28|387.28|388.86|386.86|33
1721586590000|2024-07-21 18:29:50|389.02|387.02|388.74|386.74|389.04|387.04|388.69|386.69|26
1721586600000|2024-07-21 18:30:00|388.7|386.7|388.63|386.63|388.72|386.72|388.3|386.3|32
1721586610000|2024-07-21 18:30:10|388.69|386.69|388.48|386.48|388.74|386.74|388.48|386.48|38
1721586620000|2024-07-21 18:30:20|388.4|386.4|388.5|386.5|388.51|386.51|388.32|386.32|32
1721586630000|2024-07-21 18:30:30|388.49|386.49|388.5|386.5|388.61|386.61|388.33|386.33|32
1721586640000|2024-07-21 18:30:40|388.49|386.49|388.5|386.5|388.5|386.5|388.27|386.27|30
1721586650000|2024-07-21 18:30:50|388.54|386.54|389|387|389.01|387.01|388.54|386.54|26
1721586660000|2024-07-21 18:31:00|388.99|386.99|389.61|387.61|389.62|387.62|388.96|386.96|31
1721586670000|2024-07-21 18:31:10|389.62|387.62|389.62|387.62|389.62|387.62|389.62|387.62|1
1721586690000|2024-07-21 18:31:30|389.63|387.63|389.8|387.8|389.8|387.8|389.63|387.63|3
1721586700000|2024-07-21 18:31:40|389.9|387.9|390.14|388.14|390.14|388.14|389.9|387.9|9
1721586710000|2024-07-21 18:31:50|390.15|388.15|390.53|388.53|390.53|388.53|390.15|388.15|4
1721586720000|2024-07-21 18:32:00|390.52|388.52|390.18|388.18|390.59|388.59|389.97|387.97|37
1721586730000|2024-07-21 18:32:10|390.1|388.1|390.11|388.11|390.19|388.19|389.96|387.96|30
1721586740000|2024-07-21 18:32:20|390.17|388.17|390.46|388.46|390.8|388.8|390.17|388.17|33
1721586750000|2024-07-21 18:32:30|390.41|388.41|390.38|388.38|390.41|388.41|390.21|388.21|29
1721586760000|2024-07-21 18:32:40|390.43|388.43|390.1|388.1|390.46|388.46|390.09|388.09|28
1721586770000|2024-07-21 18:32:50|390.09|388.09|389.97|387.97|390.15|388.15|389.88|387.88|26
1721586780000|2024-07-21 18:33:00|389.91|387.91|389.67|387.67|390.03|388.03|389.66|387.66|33
1721586790000|2024-07-21 18:33:10|389.72|387.72|389.78|387.78|389.9|387.9|389.72|387.72|32
1721586800000|2024-07-21 18:33:20|389.76|387.76|389.49|387.49|389.76|387.76|389.47|387.47|32
1721586810000|2024-07-21 18:33:30|389.48|387.48|389.09|387.09|389.48|387.48|389.08|387.08|32
1721586820000|2024-07-21 18:33:40|389.14|387.14|389.62|387.62|389.63|387.63|389.14|387.14|33
1721586830000|2024-07-21 18:33:50|389.63|387.63|389.69|387.69|389.81|387.81|389.61|387.61|28
1721586840000|2024-07-21 18:34:00|389.68|387.68|389.76|387.76|389.9|387.9|389.56|387.56|31
1721586850000|2024-07-21 18:34:10|389.73|387.73|389.87|387.87|389.87|387.87|389.4|387.4|33
1721586860000|2024-07-21 18:34:20|389.91|387.91|389.99|387.99|389.99|387.99|389.7|387.7|23
1721586870000|2024-07-21 18:34:30|390.01|388.01|389.87|387.87|390.08|388.08|389.84|387.84|27
1721586880000|2024-07-21 18:34:40|389.88|387.88|389.72|387.72|389.97|387.97|389.65|387.65|26
1721586890000|2024-07-21 18:34:50|389.73|387.73|389.9|387.9|389.95|387.95|389.73|387.73|19
1721586900000|2024-07-21 18:35:00|389.91|387.91|389.49|387.49|389.91|387.91|389.45|387.45|31
1721586910000|2024-07-21 18:35:10|389.37|387.37|389.16|387.16|389.41|387.41|389.15|387.15|26
1721586920000|2024-07-21 18:35:20|389.15|387.15|389.47|387.47|389.47|387.47|389.15|387.15|27
1721586930000|2024-07-21 18:35:30|389.53|387.53|389.46|387.46|389.53|387.53|389.34|387.34|26
1721586940000|2024-07-21 18:35:40|389.44|387.44|389.13|387.13|389.46|387.46|389.13|387.13|24
1721586950000|2024-07-21 18:35:50|389.12|387.12|388.64|386.64|389.16|387.16|388.64|386.64|25
1721586960000|2024-07-21 18:36:00|388.52|386.52|389.13|387.13|389.19|387.19|388.41|386.41|34
1721586970000|2024-07-21 18:36:10|389.08|387.08|388.74|386.74|389.14|387.14|388.74|386.74|35
1721586980000|2024-07-21 18:36:20|388.72|386.72|388.43|386.43|388.72|386.72|388.32|386.32|34
1721586990000|2024-07-21 18:36:30|388.42|386.42|388.75|386.75|388.91|386.91|388.4|386.4|28
1721587000000|2024-07-21 18:36:40|388.71|386.71|388.79|386.79|388.86|386.86|388.55|386.55|29
1721587010000|2024-07-21 18:36:50|388.76|386.76|387.87|385.87|388.84|386.84|387.87|385.87|29
1721587020000|2024-07-21 18:37:00|387.95|385.95|387.95|385.95|388.05|386.05|387.9|385.9|31
1721587030000|2024-07-21 18:37:10|387.97|385.97|388.13|386.13|388.23|386.23|387.95|385.95|27
1721587040000|2024-07-21 18:37:20|388.12|386.12|388.14|386.14|388.25|386.25|387.7|385.7|30
1721587050000|2024-07-21 18:37:30|388.15|386.15|388.26|386.26|388.26|386.26|388.06|386.06|25
1721587060000|2024-07-21 18:37:40|388.25|386.25|388.04|386.04|388.26|386.26|388.03|386.03|25
1721587070000|2024-07-21 18:37:50|388.05|386.05|388.26|386.26|388.26|386.26|388.05|386.05|26
1721587080000|2024-07-21 18:38:00|388.27|386.27|388.32|386.32|388.32|386.32|388.14|386.14|16
1721587090000|2024-07-21 18:38:10|388.33|386.33|388.66|386.66|388.73|386.73|388.33|386.33|29
1721587100000|2024-07-21 18:38:20|388.63|386.63|387.99|385.99|388.71|386.71|387.99|385.99|35
1721587110000|2024-07-21 18:38:30|388.07|386.07|388|386|388.08|386.08|387.82|385.82|29
1721587120000|2024-07-21 18:38:40|387.99|385.99|387.66|385.66|388.04|386.04|387.65|385.65|20
1721587130000|2024-07-21 18:38:50|387.67|385.67|387.99|385.99|387.99|385.99|387.62|385.62|28
1721587140000|2024-07-21 18:39:00|387.94|385.94|387.98|385.98|388.06|386.06|387.81|385.81|28
1721587150000|2024-07-21 18:39:10|387.97|385.97|388.17|386.17|388.26|386.26|387.94|385.94|30
1721587160000|2024-07-21 18:39:20|388.18|386.18|387.93|385.93|388.18|386.18|387.9|385.9|27
1721587170000|2024-07-21 18:39:30|387.95|385.95|388.01|386.01|388.06|386.06|387.89|385.89|24
1721587180000|2024-07-21 18:39:40|388|386|388.2|386.2|388.2|386.2|387.97|385.97|29
1721587190000|2024-07-21 18:39:50|388.21|386.21|387.95|385.95|388.21|386.21|387.95|385.95|20
1721587200000|2024-07-21 18:40:00|387.89|385.89|387.91|385.91|387.94|385.94|387.79|385.79|27
1721587210000|2024-07-21 18:40:10|387.92|385.92|388.11|386.11|388.12|386.12|387.92|385.92|28
1721587220000|2024-07-21 18:40:20|388.1|386.1|388.14|386.14|388.33|386.33|388.01|386.01|30
1721587230000|2024-07-21 18:40:30|388.12|386.12|387.8|385.8|388.12|386.12|387.77|385.77|20
1721587240000|2024-07-21 18:40:40|387.79|385.79|388.01|386.01|388.04|386.04|387.7|385.7|30
1721587250000|2024-07-21 18:40:50|388|386|388.01|386.01|388.03|386.03|387.8|385.8|24
1721587260000|2024-07-21 18:41:00|388.04|386.04|387.94|385.94|388.06|386.06|387.82|385.82|24
1721587270000|2024-07-21 18:41:10|387.96|385.96|388.32|386.32|388.32|386.32|387.93|385.93|32
1721587280000|2024-07-21 18:41:20|388.33|386.33|388.6|386.6|388.62|386.62|388.33|386.33|18
1721587290000|2024-07-21 18:41:30|388.51|386.51|388.15|386.15|388.53|386.53|388.09|386.09|21
1721587300000|2024-07-21 18:41:40|388.1|386.1|388.1|386.1|388.1|386.1|387.8|385.8|19
1721587310000|2024-07-21 18:41:50|388.11|386.11|388.23|386.23|388.23|386.23|388.08|386.08|25
1721587320000|2024-07-21 18:42:00|388.32|386.32|388.36|386.36|388.54|386.54|388.23|386.23|32
1721587330000|2024-07-21 18:42:10|388.42|386.42|388.53|386.53|388.55|386.55|388.4|386.4|14
1721587340000|2024-07-21 18:42:20|388.54|386.54|388.1|386.1|388.54|386.54|388.07|386.07|22
1721587350000|2024-07-21 18:42:30|388.04|386.04|387.91|385.91|388.1|386.1|387.89|385.89|18
1721587360000|2024-07-21 18:42:40|387.92|385.92|387.8|385.8|387.96|385.96|387.8|385.8|18
1721587370000|2024-07-21 18:42:50|387.79|385.79|387.99|385.99|388.03|386.03|387.79|385.79|20
1721587380000|2024-07-21 18:43:00|388.04|386.04|387.71|385.71|388.04|386.04|387.71|385.71|15
1721587390000|2024-07-21 18:43:10|387.7|385.7|387.94|385.94|387.95|385.95|387.68|385.68|26
1721587400000|2024-07-21 18:43:20|387.93|385.93|387.8|385.8|387.97|385.97|387.78|385.78|16
1721587410000|2024-07-21 18:43:30|387.78|385.78|387.61|385.61|387.78|385.78|387.58|385.58|13
1721587420000|2024-07-21 18:43:40|387.56|385.56|387.33|385.33|387.56|385.56|387.28|385.28|21
1721587430000|2024-07-21 18:43:50|387.31|385.31|387.08|385.08|387.31|385.31|387.08|385.08|19
1721587440000|2024-07-21 18:44:00|387.09|385.09|386.99|384.99|387.22|385.22|386.99|384.99|22
1721587450000|2024-07-21 18:44:10|386.98|384.98|386.58|384.58|386.98|384.98|386.58|384.58|26
1721587460000|2024-07-21 18:44:20|386.61|384.61|386.09|384.09|386.61|384.61|386|384|22
1721587470000|2024-07-21 18:44:30|386.1|384.1|386.25|384.25|386.29|384.29|386.1|384.1|27
1721587480000|2024-07-21 18:44:40|386.26|384.26|386.18|384.18|386.27|384.27|386.17|384.17|27
1721587490000|2024-07-21 18:44:50|386.17|384.17|386.21|384.21|386.21|384.21|386.13|384.13|16
1721587500000|2024-07-21 18:45:00|386.2|384.2|386.29|384.29|386.36|384.36|386.18|384.18|24
1721587510000|2024-07-21 18:45:10|386.32|384.32|386.4|384.4|386.42|384.42|386.31|384.31|25
1721587520000|2024-07-21 18:45:20|386.41|384.41|386.61|384.61|386.61|384.61|386.29|384.29|27
1721587530000|2024-07-21 18:45:30|386.62|384.62|386.75|384.75|386.89|384.89|386.42|384.42|25
1721587540000|2024-07-21 18:45:40|386.81|384.81|386.6|384.6|386.85|384.85|386.59|384.59|25
1721587550000|2024-07-21 18:45:50|386.61|384.61|386.39|384.39|386.61|384.61|386.38|384.38|21
1721587560000|2024-07-21 18:46:00|386.32|384.32|386.08|384.08|386.33|384.33|386.05|384.05|23
1721587570000|2024-07-21 18:46:10|386.05|384.05|385.89|383.89|386.1|384.1|385.89|383.89|26
1721587580000|2024-07-21 18:46:20|385.88|383.88|385.92|383.92|386.03|384.03|385.77|383.77|29
1721587590000|2024-07-21 18:46:30|385.91|383.91|385.33|383.33|385.91|383.91|385.33|383.33|22
1721587600000|2024-07-21 18:46:40|385.28|383.28|385.65|383.65|385.67|383.67|385.25|383.25|23
1721587610000|2024-07-21 18:46:50|385.54|383.54|385.49|383.49|385.58|383.58|385.32|383.32|25
1721587620000|2024-07-21 18:47:00|385.47|383.47|385.6|383.6|385.7|383.7|385.41|383.41|27
1721587630000|2024-07-21 18:47:10|385.57|383.57|385.31|383.31|385.62|383.62|385.31|383.31|19
1721587640000|2024-07-21 18:47:20|385.29|383.29|385.62|383.62|385.65|383.65|385.19|383.19|29
1721587650000|2024-07-21 18:47:30|385.61|383.61|385.68|383.68|385.95|383.95|385.59|383.59|24
1721587660000|2024-07-21 18:47:40|385.66|383.66|386.27|384.27|386.27|384.27|385.66|383.66|26
1721587670000|2024-07-21 18:47:50|386.32|384.32|386.47|384.47|386.48|384.48|386.32|384.32|19
1721587680000|2024-07-21 18:48:00|386.48|384.48|386.6|384.6|386.62|384.62|386.48|384.48|18
1721587690000|2024-07-21 18:48:10|386.62|384.62|386.21|384.21|386.64|384.64|386.21|384.21|26
1721587700000|2024-07-21 18:48:20|386.2|384.2|386.09|384.09|386.2|384.2|385.99|383.99|24
1721587710000|2024-07-21 18:48:30|386.08|384.08|386.02|384.02|386.12|384.12|385.97|383.97|23
1721587720000|2024-07-21 18:48:40|386.09|384.09|386.07|384.07|386.13|384.13|386.02|384.02|22
1721587730000|2024-07-21 18:48:50|386.03|384.03|386.05|384.05|386.05|384.05|385.93|383.93|19
1721587740000|2024-07-21 18:49:00|386.04|384.04|385.92|383.92|386.04|384.04|385.88|383.88|19
1721587750000|2024-07-21 18:49:10|385.91|383.91|385.81|383.81|385.91|383.91|385.76|383.76|17
1721587760000|2024-07-21 18:49:20|385.8|383.8|386|384|386.02|384.02|385.8|383.8|28
1721587770000|2024-07-21 18:49:30|386.01|384.01|386|384|386.04|384.04|385.92|383.92|20
1721587780000|2024-07-21 18:49:40|385.98|383.98|385.71|383.71|385.98|383.98|385.71|383.71|19
1721587790000|2024-07-21 18:49:50|385.7|383.7|385.61|383.61|385.71|383.71|385.61|383.61|8
1721587800000|2024-07-21 18:50:00|385.63|383.63|385.66|383.66|385.72|383.72|385.62|383.62|25
1721587810000|2024-07-21 18:50:10|385.65|383.65|385.98|383.98|385.98|383.98|385.61|383.61|23
1721587820000|2024-07-21 18:50:20|386|384|386.13|384.13|386.22|384.22|385.99|383.99|23
1721587830000|2024-07-21 18:50:30|386.1|384.1|385.92|383.92|386.1|384.1|385.91|383.91|24
1721587840000|2024-07-21 18:50:40|385.94|383.94|385.72|383.72|385.96|383.96|385.72|383.72|20
1721587850000|2024-07-21 18:50:50|385.71|383.71|385.75|383.75|385.75|383.75|385.62|383.62|18
1721587860000|2024-07-21 18:51:00|385.74|383.74|385.85|383.85|385.88|383.88|385.74|383.74|24
1721587870000|2024-07-21 18:51:10|385.86|383.86|386.01|384.01|386.17|384.17|385.85|383.85|24
1721587880000|2024-07-21 18:51:20|386|384|385.61|383.61|386|384|385.58|383.58|24
1721587890000|2024-07-21 18:51:30|385.6|383.6|385.6|383.6|385.72|383.72|385.6|383.6|25
1721587900000|2024-07-21 18:51:40|385.63|383.63|385.7|383.7|385.74|383.74|385.62|383.62|29
1721587910000|2024-07-21 18:51:50|385.71|383.71|385.81|383.81|385.81|383.81|385.71|383.71|24
1721587920000|2024-07-21 18:52:00|385.86|383.86|386.08|384.08|386.08|384.08|385.83|383.83|25
1721587930000|2024-07-21 18:52:10|386.1|384.1|386.39|384.39|386.41|384.41|386.04|384.04|18
1721587940000|2024-07-21 18:52:20|386.43|384.43|386.45|384.45|386.56|384.56|386.28|384.28|21
1721587950000|2024-07-21 18:52:30|386.44|384.44|386.1|384.1|386.44|384.44|386.05|384.05|25
1721587960000|2024-07-21 18:52:40|386.13|384.13|386.1|384.1|386.2|384.2|385.88|383.88|25
1721587970000|2024-07-21 18:52:50|386.09|384.09|385.9|383.9|386.14|384.14|385.9|383.9|22
1721587980000|2024-07-21 18:53:00|385.88|383.88|385.91|383.91|386|384|385.87|383.87|21
1721587990000|2024-07-21 18:53:10|385.9|383.9|386.1|384.1|386.16|384.16|385.9|383.9|22
1721588000000|2024-07-21 18:53:20|386.08|384.08|386.18|384.18|386.22|384.22|386.08|384.08|19
1721588010000|2024-07-21 18:53:30|386.17|384.17|386.09|384.09|386.2|384.2|386.07|384.07|15
1721588020000|2024-07-21 18:53:40|386.08|384.08|386.14|384.14|386.16|384.16|386.07|384.07|14
1721588030000|2024-07-21 18:53:50|386.13|384.13|386.21|384.21|386.24|384.24|386.12|384.12|24
1721588040000|2024-07-21 18:54:00|386.23|384.23|386.45|384.45|386.46|384.46|386.23|384.23|21
1721588050000|2024-07-21 18:54:10|386.44|384.44|386.79|384.79|386.79|384.79|386.43|384.43|28
1721588060000|2024-07-21 18:54:20|386.83|384.83|387.17|385.17|387.17|385.17|386.8|384.8|28
1721588070000|2024-07-21 18:54:30|387.11|385.11|386.87|384.87|387.11|385.11|386.87|384.87|26
1721588080000|2024-07-21 18:54:40|386.86|384.86|386.67|384.67|386.86|384.86|386.63|384.63|24
1721588090000|2024-07-21 18:54:50|386.71|384.71|386.78|384.78|386.9|384.9|386.71|384.71|24
1721588100000|2024-07-21 18:55:00|386.79|384.79|386.69|384.69|386.8|384.8|386.69|384.69|18
1721588110000|2024-07-21 18:55:10|386.68|384.68|386.69|384.69|386.71|384.71|386.67|384.67|14
1721588120000|2024-07-21 18:55:20|386.67|384.67|386.67|384.67|386.68|384.68|386.67|384.67|9
1721588130000|2024-07-21 18:55:30|386.68|384.68|386.67|384.67|386.73|384.73|386.67|384.67|15
1721588140000|2024-07-21 18:55:40|386.6|384.6|386.6|384.6|386.62|384.62|386.57|384.57|15
1721588150000|2024-07-21 18:55:50|386.61|384.61|386.81|384.81|386.81|384.81|386.57|384.57|16
1721588160000|2024-07-21 18:56:00|386.83|384.83|386.99|384.99|387|385|386.83|384.83|28
1721588170000|2024-07-21 18:56:10|387|385|387|385|387.17|385.17|386.99|384.99|21
1721588180000|2024-07-21 18:56:20|386.97|384.97|386.88|384.88|387.01|385.01|386.86|384.86|24
1721588190000|2024-07-21 18:56:30|386.87|384.87|386.69|384.69|386.87|384.87|386.66|384.66|19
1721588200000|2024-07-21 18:56:40|386.67|384.67|386.49|384.49|386.67|384.67|386.46|384.46|17
1721588210000|2024-07-21 18:56:50|386.48|384.48|386.47|384.47|386.48|384.48|386.47|384.47|6
1721588220000|2024-07-21 18:57:00|386.5|384.5|386.7|384.7|386.7|384.7|386.47|384.47|20
1721588230000|2024-07-21 18:57:10|386.69|384.69|386.57|384.57|386.69|384.69|386.45|384.45|25
1721588240000|2024-07-21 18:57:20|386.6|384.6|386.52|384.52|386.61|384.61|386.5|384.5|23
1721588250000|2024-07-21 18:57:30|386.51|384.51|386.35|384.35|386.51|384.51|386.35|384.35|16
1721588260000|2024-07-21 18:57:40|386.33|384.33|386.27|384.27|386.33|384.33|386.27|384.27|12
1721588270000|2024-07-21 18:57:50|386.3|384.3|386.29|384.29|386.31|384.31|386.27|384.27|12
1721588280000|2024-07-21 18:58:00|386.28|384.28|386.54|384.54|386.55|384.55|386.27|384.27|23
1721588290000|2024-07-21 18:58:10|386.55|384.55|386.39|384.39|386.55|384.55|386.39|384.39|13
1721588300000|2024-07-21 18:58:20|386.4|384.4|386.3|384.3|386.42|384.42|386.28|384.28|19
1721588310000|2024-07-21 18:58:30|386.29|384.29|386.21|384.21|386.3|384.3|386.17|384.17|16
1721588320000|2024-07-21 18:58:40|386.22|384.22|386.32|384.32|386.32|384.32|386.22|384.22|15
1721588330000|2024-07-21 18:58:50|386.31|384.31|386.34|384.34|386.37|384.37|386.31|384.31|16
1721588340000|2024-07-21 18:59:00|386.32|384.32|386.3|384.3|386.41|384.41|386.3|384.3|14
1721588350000|2024-07-21 18:59:10|386.31|384.31|386.28|384.28|386.35|384.35|386.27|384.27|15
1721588360000|2024-07-21 18:59:20|386.29|384.29|386.28|384.28|386.3|384.3|386.27|384.27|10
1721588370000|2024-07-21 18:59:30|386.23|384.23|386.23|384.23|386.32|384.32|386.23|384.23|14
1721588380000|2024-07-21 18:59:40|386.21|384.21|386.22|384.22|386.25|384.25|386.21|384.21|19
1721588390000|2024-07-21 18:59:50|386.21|384.21|386.19|384.19|386.23|384.23|386.17|384.17|17
1721588400000|2024-07-21 19:00:00|386.22|384.22|385.93|383.93|386.26|384.26|385.89|383.89|26
1721588410000|2024-07-21 19:00:10|385.92|383.92|385.58|383.58|385.92|383.92|385.58|383.58|17
1721588420000|2024-07-21 19:00:20|385.6|383.6|385.74|383.74|385.82|383.82|385.59|383.59|22
1721588430000|2024-07-21 19:00:30|385.75|383.75|385.85|383.85|385.85|383.85|385.69|383.69|19
1721588440000|2024-07-21 19:00:40|385.84|383.84|385.63|383.63|385.85|383.85|385.6|383.6|25
1721588450000|2024-07-21 19:00:50|385.61|383.61|385.6|383.6|385.69|383.69|385.59|383.59|11
1721588460000|2024-07-21 19:01:00|385.67|383.67|385.59|383.59|385.71|383.71|385.59|383.59|24
1721588470000|2024-07-21 19:01:10|385.64|383.64|385.69|383.69|385.72|383.72|385.63|383.63|13
1721588480000|2024-07-21 19:01:20|385.71|383.71|385.93|383.93|385.95|383.95|385.71|383.71|18
1721588490000|2024-07-21 19:01:30|385.94|383.94|385.66|383.66|386.01|384.01|385.63|383.63|22
1721588500000|2024-07-21 19:01:40|385.64|383.64|385.78|383.78|385.78|383.78|385.64|383.64|20
1721588510000|2024-07-21 19:01:50|385.77|383.77|385.69|383.69|385.83|383.83|385.69|383.69|15
1721588520000|2024-07-21 19:02:00|385.68|383.68|385.6|383.6|385.69|383.69|385.59|383.59|7
1721588530000|2024-07-21 19:02:10|385.59|383.59|385.62|383.62|385.69|383.69|385.58|383.58|21
1721588540000|2024-07-21 19:02:20|385.61|383.61|385.5|383.5|385.61|383.61|385.5|383.5|20
1721588550000|2024-07-21 19:02:30|385.49|383.49|385.2|383.2|385.49|383.49|385.19|383.19|14
1721588560000|2024-07-21 19:02:40|385.19|383.19|384.99|382.99|385.2|383.2|384.99|382.99|22
1721588570000|2024-07-21 19:02:50|384.98|382.98|384.77|382.77|385.02|383.02|384.77|382.77|18
1721588580000|2024-07-21 19:03:00|384.79|382.79|385.13|383.13|385.13|383.13|384.79|382.79|23
1721588590000|2024-07-21 19:03:10|385.14|383.14|385.49|383.49|385.49|383.49|385.13|383.13|21
1721588600000|2024-07-21 19:03:20|385.48|383.48|385.21|383.21|385.5|383.5|385.21|383.21|22
1721588610000|2024-07-21 19:03:30|385.2|383.2|384.94|382.94|385.2|383.2|384.84|382.84|23
1721588620000|2024-07-21 19:03:40|384.92|382.92|384.92|382.92|385.01|383.01|384.9|382.9|23
1721588630000|2024-07-21 19:03:50|384.93|382.93|384.64|382.64|384.93|382.93|384.64|382.64|21
1721588640000|2024-07-21 19:04:00|384.62|382.62|385.01|383.01|385.01|383.01|384.62|382.62|26
1721588650000|2024-07-21 19:04:10|385.05|383.05|385.09|383.09|385.1|383.1|384.95|382.95|20
1721588660000|2024-07-21 19:04:20|385.1|383.1|384.96|382.96|385.13|383.13|384.91|382.91|15
1721588670000|2024-07-21 19:04:30|384.94|382.94|384.95|382.95|384.95|382.95|384.93|382.93|4
1721588680000|2024-07-21 19:04:40|384.94|382.94|384.88|382.88|384.94|382.94|384.86|382.86|15
1721588690000|2024-07-21 19:04:50|384.87|382.87|384.59|382.59|384.87|382.87|384.58|382.58|19
1721588700000|2024-07-21 19:05:00|384.58|382.58|385.33|383.33|385.33|383.33|384.58|382.58|22
1721588710000|2024-07-21 19:05:10|385.3|383.3|385.23|383.23|385.32|383.32|385.22|383.22|17
1721588720000|2024-07-21 19:05:20|385.27|383.27|385.16|383.16|385.32|383.32|385.06|383.06|21
1721588730000|2024-07-21 19:05:30|385.14|383.14|385.11|383.11|385.19|383.19|385.08|383.08|13
1721588740000|2024-07-21 19:05:40|385.1|383.1|385.09|383.09|385.13|383.13|385.02|383.02|13
1721588750000|2024-07-21 19:05:50|385.08|383.08|384.94|382.94|385.1|383.1|384.94|382.94|13
1721588760000|2024-07-21 19:06:00|384.95|382.95|385.11|383.11|385.11|383.11|384.95|382.95|10
1721588770000|2024-07-21 19:06:10|385.14|383.14|385.25|383.25|385.25|383.25|385.14|383.14|4
1721588780000|2024-07-21 19:06:20|385.21|383.21|385.29|383.29|385.29|383.29|385.21|383.21|15
1721588790000|2024-07-21 19:06:30|385.35|383.35|385.64|383.64|385.64|383.64|385.35|383.35|15
1721588800000|2024-07-21 19:06:40|385.69|383.69|385.89|383.89|385.91|383.91|385.69|383.69|13
1721588810000|2024-07-21 19:06:50|385.93|383.93|385.89|383.89|386.04|384.04|385.81|383.81|21
1721588820000|2024-07-21 19:07:00|385.91|383.91|385.95|383.95|386.08|384.08|385.84|383.84|19
1721588830000|2024-07-21 19:07:10|385.93|383.93|385.84|383.84|385.93|383.93|385.82|383.82|22
1721588840000|2024-07-21 19:07:20|385.85|383.85|386.17|384.17|386.17|384.17|385.85|383.85|22
1721588850000|2024-07-21 19:07:30|386.18|384.18|386.19|384.19|386.27|384.27|386.16|384.16|20
1721588860000|2024-07-21 19:07:40|386.2|384.2|385.97|383.97|386.23|384.23|385.97|383.97|20
1721588870000|2024-07-21 19:07:50|385.95|383.95|385.94|383.94|385.96|383.96|385.89|383.89|23
1721588880000|2024-07-21 19:08:00|385.96|383.96|386.1|384.1|386.12|384.12|385.95|383.95|18
1721588890000|2024-07-21 19:08:10|386.12|384.12|385.65|383.65|386.16|384.16|385.65|383.65|22
1721588900000|2024-07-21 19:08:20|385.63|383.63|385.65|383.65|385.82|383.82|385.61|383.61|20
1721588910000|2024-07-21 19:08:30|385.7|383.7|385.5|383.5|385.7|383.7|385.5|383.5|23
1721588920000|2024-07-21 19:08:40|385.49|383.49|385.61|383.61|385.62|383.62|385.49|383.49|13
1721588930000|2024-07-21 19:08:50|385.63|383.63|385.62|383.62|385.63|383.63|385.62|383.62|4
1721588940000|2024-07-21 19:09:00|385.63|383.63|385.7|383.7|385.7|383.7|385.59|383.59|23
1721588950000|2024-07-21 19:09:10|385.69|383.69|385.81|383.81|385.83|383.83|385.69|383.69|11
1721588960000|2024-07-21 19:09:20|385.8|383.8|385.85|383.85|385.85|383.85|385.73|383.73|16
1721588970000|2024-07-21 19:09:30|385.86|383.86|385.86|383.86|385.96|383.96|385.86|383.86|20
1721588980000|2024-07-21 19:09:40|385.85|383.85|385.7|383.7|385.86|383.86|385.69|383.69|19
1721588990000|2024-07-21 19:09:50|385.69|383.69|385.61|383.61|385.69|383.69|385.58|383.58|22
1721589000000|2024-07-21 19:10:00|385.66|383.66|385.85|383.85|385.92|383.92|385.63|383.63|24
1721589010000|2024-07-21 19:10:10|385.84|383.84|386|384|386.02|384.02|385.81|383.81|17
1721589020000|2024-07-21 19:10:20|385.99|383.99|385.97|383.97|386.07|384.07|385.97|383.97|16
1721589030000|2024-07-21 19:10:30|386|384|385.7|383.7|386|384|385.7|383.7|18
1721589040000|2024-07-21 19:10:40|385.69|383.69|385.38|383.38|385.69|383.69|385.38|383.38|13
1721589050000|2024-07-21 19:10:50|385.37|383.37|385.38|383.38|385.38|383.38|385.33|383.33|8
1721589060000|2024-07-21 19:11:00|385.42|383.42|385.38|383.38|385.42|383.42|385.37|383.37|13
1721589070000|2024-07-21 19:11:10|385.37|383.37|385.32|383.32|385.37|383.37|385.3|383.3|11
1721589080000|2024-07-21 19:11:20|385.33|383.33|384.69|382.69|385.33|383.33|384.69|382.69|26
1721589090000|2024-07-21 19:11:30|384.68|382.68|384.61|382.61|384.68|382.68|384.57|382.57|15
1721589100000|2024-07-21 19:11:40|384.62|382.62|384.6|382.6|384.77|382.77|384.57|382.57|27
1721589110000|2024-07-21 19:11:50|384.58|382.58|384.39|382.39|384.58|382.58|384.37|382.37|22
1721589120000|2024-07-21 19:12:00|384.41|382.41|384.63|382.63|384.74|382.74|384.39|382.39|27
1721589130000|2024-07-21 19:12:10|384.67|382.67|384.84|382.84|384.86|382.86|384.61|382.61|26
1721589140000|2024-07-21 19:12:20|384.85|382.85|384.83|382.83|385|383|384.82|382.82|20
1721589150000|2024-07-21 19:12:30|384.82|382.82|384.72|382.72|384.94|382.94|384.71|382.71|30
1721589160000|2024-07-21 19:12:40|384.71|382.71|384.68|382.68|384.75|382.75|384.68|382.68|28
1721589170000|2024-07-21 19:12:50|384.67|382.67|384.67|382.67|384.71|382.71|384.6|382.6|21
1721589180000|2024-07-21 19:13:00|384.69|382.69|384.71|382.71|384.75|382.75|384.67|382.67|21
1721589190000|2024-07-21 19:13:10|384.7|382.7|384.74|382.74|384.75|382.75|384.68|382.68|24
1721589200000|2024-07-21 19:13:20|384.73|382.73|384.81|382.81|384.81|382.81|384.7|382.7|14
1721589210000|2024-07-21 19:13:30|384.8|382.8|384.67|382.67|384.8|382.8|384.67|382.67|23
1721589220000|2024-07-21 19:13:40|384.68|382.68|384.72|382.72|384.75|382.75|384.6|382.6|15
1721589230000|2024-07-21 19:13:50|384.75|382.75|385.09|383.09|385.1|383.1|384.72|382.72|24
1721589240000|2024-07-21 19:14:00|385.08|383.08|385.17|383.17|385.18|383.18|384.95|382.95|20
1721589250000|2024-07-21 19:14:10|385.16|383.16|385.15|383.15|385.16|383.16|385.01|383.01|28
1721589260000|2024-07-21 19:14:20|385.14|383.14|385.2|383.2|385.25|383.25|385.12|383.12|23
1721589270000|2024-07-21 19:14:30|385.19|383.19|385.13|383.13|385.28|383.28|385.11|383.11|23
1721589280000|2024-07-21 19:14:40|385.15|383.15|385.13|383.13|385.18|383.18|385.09|383.09|25
1721589290000|2024-07-21 19:14:50|385.1|383.1|385.24|383.24|385.24|383.24|385.1|383.1|18
1721589300000|2024-07-21 19:15:00|385.26|383.26|385.23|383.23|385.45|383.45|385.23|383.23|24
1721589310000|2024-07-21 19:15:10|385.2|383.2|385.28|383.28|385.32|383.32|385.1|383.1|27
1721589320000|2024-07-21 19:15:20|385.27|383.27|385.09|383.09|385.27|383.27|385.09|383.09|21
1721589330000|2024-07-21 19:15:30|385.1|383.1|385.09|383.09|385.13|383.13|385.08|383.08|17
1721589340000|2024-07-21 19:15:40|385.08|383.08|385.11|383.11|385.12|383.12|385.06|383.06|16
1721589350000|2024-07-21 19:15:50|385.12|383.12|384.89|382.89|385.13|383.13|384.89|382.89|14
1721589360000|2024-07-21 19:16:00|384.88|382.88|385.17|383.17|385.17|383.17|384.88|382.88|15
1721589370000|2024-07-21 19:16:10|385.19|383.19|385.13|383.13|385.23|383.23|385.07|383.07|21
1721589380000|2024-07-21 19:16:20|385.17|383.17|385.14|383.14|385.17|383.17|385.08|383.08|8
1721589390000|2024-07-21 19:16:30|385.13|383.13|385.26|383.26|385.28|383.28|385.13|383.13|14
1721589400000|2024-07-21 19:16:40|385.2|383.2|385.17|383.17|385.3|383.3|385.15|383.15|20
1721589410000|2024-07-21 19:16:50|385.18|383.18|384.96|382.96|385.2|383.2|384.96|382.96|23
1721589420000|2024-07-21 19:17:00|384.95|382.95|384.96|382.96|384.97|382.97|384.92|382.92|15
1721589430000|2024-07-21 19:17:10|384.98|382.98|384.92|382.92|385|383|384.91|382.91|9
1721589440000|2024-07-21 19:17:20|384.95|382.95|385.26|383.26|385.27|383.27|384.94|382.94|21
1721589450000|2024-07-21 19:17:30|385.25|383.25|385.13|383.13|385.25|383.25|385.11|383.11|19
1721589460000|2024-07-21 19:17:40|385.12|383.12|385.1|383.1|385.12|383.12|384.99|382.99|23
1721589470000|2024-07-21 19:17:50|385.12|383.12|385.08|383.08|385.15|383.15|384.93|382.93|14
1721589480000|2024-07-21 19:18:00|385.09|383.09|385.31|383.31|385.31|383.31|385.09|383.09|23
1721589490000|2024-07-21 19:18:10|385.33|383.33|385.22|383.22|385.35|383.35|385.22|383.22|12
1721589500000|2024-07-21 19:18:20|385.23|383.23|385.19|383.19|385.25|383.25|385.18|383.18|12
1721589510000|2024-07-21 19:18:30|385.2|383.2|385.13|383.13|385.27|383.27|385.12|383.12|14
1721589520000|2024-07-21 19:18:40|385.15|383.15|385.13|383.13|385.2|383.2|385.12|383.12|17
1721589530000|2024-07-21 19:18:50|385.14|383.14|385.4|383.4|385.4|383.4|385.14|383.14|22
1721589540000|2024-07-21 19:19:00|385.41|383.41|385.9|383.9|385.9|383.9|385.39|383.39|24
1721589550000|2024-07-21 19:19:10|385.89|383.89|385.78|383.78|385.89|383.89|385.73|383.73|17
1721589560000|2024-07-21 19:19:20|385.76|383.76|385.85|383.85|385.87|383.87|385.75|383.75|16
1721589570000|2024-07-21 19:19:30|385.9|383.9|385.91|383.91|385.95|383.95|385.9|383.9|9
1721589580000|2024-07-21 19:19:40|385.92|383.92|386|384|386|384|385.92|383.92|9
1721589590000|2024-07-21 19:19:50|385.99|383.99|386.27|384.27|386.27|384.27|385.91|383.91|21
1721589600000|2024-07-21 19:20:00|386.26|384.26|386.19|384.19|386.36|384.36|386.19|384.19|19
1721589610000|2024-07-21 19:20:10|386.18|384.18|386.1|384.1|386.24|384.24|386.08|384.08|22
1721589620000|2024-07-21 19:20:20|386.11|384.11|386.24|384.24|386.24|384.24|385.98|383.98|24
1721589630000|2024-07-21 19:20:30|386.25|384.25|386.33|384.33|386.37|384.37|386.2|384.2|25
1721589640000|2024-07-21 19:20:40|386.34|384.34|386.09|384.09|386.34|384.34|386.08|384.08|23
1721589650000|2024-07-21 19:20:50|386.11|384.11|386.01|384.01|386.11|384.11|386|384|14
1721589660000|2024-07-21 19:21:00|385.99|383.99|385.95|383.95|385.99|383.99|385.89|383.89|23
1721589670000|2024-07-21 19:21:10|385.94|383.94|386.02|384.02|386.05|384.05|385.94|383.94|20
1721589680000|2024-07-21 19:21:20|386.01|384.01|386.03|384.03|386.05|384.05|385.91|383.91|22
1721589690000|2024-07-21 19:21:30|386.02|384.02|386.21|384.21|386.28|384.28|386.02|384.02|19
1721589700000|2024-07-21 19:21:40|386.22|384.22|386.14|384.14|386.26|384.26|386.11|384.11|21
1721589710000|2024-07-21 19:21:50|386.12|384.12|386.3|384.3|386.31|384.31|386.12|384.12|16
1721589720000|2024-07-21 19:22:00|386.32|384.32|386.4|384.4|386.48|384.48|386.3|384.3|17
1721589730000|2024-07-21 19:22:10|386.39|384.39|386.43|384.43|386.47|384.47|386.33|384.33|19
1721589740000|2024-07-21 19:22:20|386.44|384.44|386.64|384.64|386.68|384.68|386.43|384.43|23
1721589750000|2024-07-21 19:22:30|386.66|384.66|386.68|384.68|386.74|384.74|386.59|384.59|18
1721589760000|2024-07-21 19:22:40|386.71|384.71|386.63|384.63|386.71|384.71|386.59|384.59|18
1721589770000|2024-07-21 19:22:50|386.59|384.59|386.48|384.48|386.61|384.61|386.48|384.48|10
1721589780000|2024-07-21 19:23:00|386.49|384.49|386.55|384.55|386.6|384.6|386.47|384.47|16
1721589790000|2024-07-21 19:23:10|386.54|384.54|386.52|384.52|386.56|384.56|386.5|384.5|13
1721589800000|2024-07-21 19:23:20|386.51|384.51|386.38|384.38|386.51|384.51|386.37|384.37|21
1721589810000|2024-07-21 19:23:30|386.39|384.39|386.38|384.38|386.49|384.49|386.37|384.37|17
1721589820000|2024-07-21 19:23:40|386.41|384.41|386.49|384.49|386.54|384.54|386.41|384.41|16
1721589830000|2024-07-21 19:23:50|386.5|384.5|386.57|384.57|386.57|384.57|386.5|384.5|7
1721589840000|2024-07-21 19:24:00|386.52|384.52|386.62|384.62|386.65|384.65|386.51|384.51|14
1721589850000|2024-07-21 19:24:10|386.63|384.63|386.95|384.95|386.96|384.96|386.62|384.62|22
1721589860000|2024-07-21 19:24:20|386.9|384.9|386.92|384.92|387.01|385.01|386.9|384.9|13
1721589870000|2024-07-21 19:24:30|386.93|384.93|387.03|385.03|387.14|385.14|386.93|384.93|27
1721589880000|2024-07-21 19:24:40|387.01|385.01|387.32|385.32|387.32|385.32|387.01|385.01|19
1721589890000|2024-07-21 19:24:50|387.31|385.31|387.49|385.49|387.49|385.49|387.22|385.22|17
1721589900000|2024-07-21 19:25:00|387.51|385.51|387.47|385.47|387.58|385.58|387.43|385.43|21
1721589910000|2024-07-21 19:25:10|387.42|385.42|387.37|385.37|387.45|385.45|387.36|385.36|24
1721589920000|2024-07-21 19:25:20|387.33|385.33|387.32|385.32|387.4|385.4|387.2|385.2|28
1721589930000|2024-07-21 19:25:30|387.31|385.31|387.27|385.27|387.38|385.38|387.25|385.25|13
1721589940000|2024-07-21 19:25:40|387.24|385.24|387.39|385.39|387.46|385.46|387.19|385.19|23
1721589950000|2024-07-21 19:25:50|387.38|385.38|387.38|385.38|387.46|385.46|387.37|385.37|19
1721589960000|2024-07-21 19:26:00|387.37|385.37|387.29|385.29|387.41|385.41|387.29|385.29|20
1721589970000|2024-07-21 19:26:10|387.28|385.28|387.31|385.31|387.35|385.35|387.2|385.2|20
1721589980000|2024-07-21 19:26:20|387.28|385.28|387.32|385.32|387.32|385.32|387.26|385.26|16
1721589990000|2024-07-21 19:26:30|387.29|385.29|387.42|385.42|387.46|385.46|387.28|385.28|10
1721590000000|2024-07-21 19:26:40|387.43|385.43|387.4|385.4|387.46|385.46|387.37|385.37|20
1721590010000|2024-07-21 19:26:50|387.37|385.37|387.38|385.38|387.41|385.41|387.34|385.34|16
1721590020000|2024-07-21 19:27:00|387.37|385.37|387.17|385.17|387.41|385.41|387.17|385.17|20
1721590030000|2024-07-21 19:27:10|387.18|385.18|387.29|385.29|387.3|385.3|387.18|385.18|11
1721590040000|2024-07-21 19:27:20|387.31|385.31|387.44|385.44|387.45|385.45|387.31|385.31|12
1721590050000|2024-07-21 19:27:30|387.43|385.43|387.59|385.59|387.59|385.59|387.43|385.43|13
1721590060000|2024-07-21 19:27:40|387.58|385.58|387.54|385.54|387.58|385.58|387.54|385.54|2
1721590070000|2024-07-21 19:27:50|387.53|385.53|387.59|385.59|387.59|385.59|387.45|385.45|9
1721590080000|2024-07-21 19:28:00|387.58|385.58|387.5|385.5|387.58|385.58|387.5|385.5|2
1721590090000|2024-07-21 19:28:10|387.52|385.52|387.6|385.6|387.61|385.61|387.51|385.51|11
1721590100000|2024-07-21 19:28:20|387.61|385.61|387.72|385.72|387.8|385.8|387.61|385.61|14
1721590110000|2024-07-21 19:28:30|387.71|385.71|387.58|385.58|387.74|385.74|387.58|385.58|12
1721590120000|2024-07-21 19:28:40|387.51|385.51|387.62|385.62|387.65|385.65|387.49|385.49|24
1721590130000|2024-07-21 19:28:50|387.65|385.65|387.83|385.83|387.83|385.83|387.65|385.65|14
1721590140000|2024-07-21 19:29:00|387.82|385.82|387.72|385.72|387.82|385.82|387.72|385.72|7
1721590150000|2024-07-21 19:29:10|387.75|385.75|388.15|386.15|388.15|386.15|387.75|385.75|5
1721590160000|2024-07-21 19:29:20|388.36|386.36|389.13|387.13|389.15|387.15|388.31|386.31|28
1721590170000|2024-07-21 19:29:30|389.14|387.14|389.13|387.13|389.26|387.26|389.03|387.03|26
1721590180000|2024-07-21 19:29:40|389.14|387.14|388.74|386.74|389.14|387.14|388.72|386.72|25
1721590190000|2024-07-21 19:29:50|388.75|386.75|388.66|386.66|388.81|386.81|388.66|386.66|19
1721590200000|2024-07-21 19:30:00|388.67|386.67|389.16|387.16|389.28|387.28|388.62|386.62|27
1721590210000|2024-07-21 19:30:10|389.15|387.15|389.65|387.65|389.73|387.73|389.13|387.13|36
1721590220000|2024-07-21 19:30:20|389.63|387.63|389.21|387.21|389.68|387.68|389.15|387.15|26
1721590230000|2024-07-21 19:30:30|389.25|387.25|389.55|387.55|389.59|387.59|389.25|387.25|34
1721590240000|2024-07-21 19:30:40|389.54|387.54|389.52|387.52|389.82|387.82|389.51|387.51|29
1721590250000|2024-07-21 19:30:50|389.53|387.53|389.56|387.56|389.73|387.73|389.49|387.49|25
1721590260000|2024-07-21 19:31:00|389.52|387.52|389.7|387.7|389.79|387.79|389.45|387.45|29
1721590270000|2024-07-21 19:31:10|389.75|387.75|390.06|388.06|390.06|388.06|389.75|387.75|25
1721590280000|2024-07-21 19:31:20|390.04|388.04|390.05|388.05|390.44|388.44|389.86|387.86|26
1721590290000|2024-07-21 19:31:30|390.1|388.1|390.06|388.06|390.11|388.11|389.82|387.82|25
1721590300000|2024-07-21 19:31:40|390.03|388.03|390.85|388.85|390.96|388.96|390.03|388.03|27
1721590310000|2024-07-21 19:31:50|390.83|388.83|390.79|388.79|390.99|388.99|390.79|388.79|29
1721590320000|2024-07-21 19:32:00|390.77|388.77|390.32|388.32|390.8|388.8|390.32|388.32|27
1721590330000|2024-07-21 19:32:10|390.28|388.28|390.49|388.49|390.49|388.49|390.05|388.05|29
1721590340000|2024-07-21 19:32:20|390.6|388.6|390.91|388.91|390.97|388.97|390.6|388.6|29
1721590350000|2024-07-21 19:32:30|390.9|388.9|390.63|388.63|390.9|388.9|390.56|388.56|29
1721590360000|2024-07-21 19:32:40|390.61|388.61|390.32|388.32|390.61|388.61|390.27|388.27|28
1721590370000|2024-07-21 19:32:50|390.33|388.33|390.52|388.52|390.54|388.54|390.19|388.19|31
1721590380000|2024-07-21 19:33:00|390.54|388.54|390.77|388.77|390.77|388.77|390.46|388.46|22
1721590390000|2024-07-21 19:33:10|390.74|388.74|390.48|388.48|390.74|388.74|390.47|388.47|25
1721590400000|2024-07-21 19:33:20|390.47|388.47|390.48|388.48|390.58|388.58|390.45|388.45|24
1721590410000|2024-07-21 19:33:30|390.47|388.47|390.6|388.6|390.67|388.67|390.46|388.46|28
1721590420000|2024-07-21 19:33:40|390.59|388.59|390.25|388.25|390.59|388.59|390.25|388.25|20
1721590430000|2024-07-21 19:33:50|390.26|388.26|390.51|388.51|390.55|388.55|390.26|388.26|23
1721590440000|2024-07-21 19:34:00|390.55|388.55|390.6|388.6|390.71|388.71|390.53|388.53|26
1721590450000|2024-07-21 19:34:10|390.59|388.59|390.25|388.25|390.59|388.59|390.23|388.23|22
1721590460000|2024-07-21 19:34:20|390.24|388.24|389.92|387.92|390.24|388.24|389.88|387.88|19
1721590470000|2024-07-21 19:34:30|389.9|387.9|389.91|387.91|390.1|388.1|389.87|387.87|27
1721590480000|2024-07-21 19:34:40|389.9|387.9|389.72|387.72|389.9|387.9|389.72|387.72|10
1721590490000|2024-07-21 19:34:50|389.73|387.73|389.94|387.94|389.94|387.94|389.7|387.7|24
1721590500000|2024-07-21 19:35:00|389.93|387.93|390.18|388.18|390.3|388.3|389.89|387.89|24
1721590510000|2024-07-21 19:35:10|390.21|388.21|390.45|388.45|390.46|388.46|390.21|388.21|15
1721590520000|2024-07-21 19:35:20|390.43|388.43|390.13|388.13|390.43|388.43|390.04|388.04|26
1721590530000|2024-07-21 19:35:30|390.14|388.14|390.1|388.1|390.15|388.15|390.05|388.05|27
1721590540000|2024-07-21 19:35:40|390.11|388.11|389.88|387.88|390.14|388.14|389.81|387.81|26
1721590550000|2024-07-21 19:35:50|389.85|387.85|389.66|387.66|389.89|387.89|389.66|387.66|12
1721590560000|2024-07-21 19:36:00|389.65|387.65|389.96|387.96|390.19|388.19|389.65|387.65|35
1721590570000|2024-07-21 19:36:10|389.97|387.97|389.92|387.92|390.1|388.1|389.92|387.92|28
1721590580000|2024-07-21 19:36:20|389.93|387.93|389.83|387.83|389.98|387.98|389.72|387.72|27
1721590590000|2024-07-21 19:36:30|389.82|387.82|389.83|387.83|389.92|387.92|389.79|387.79|29
1721590600000|2024-07-21 19:36:40|389.82|387.82|389.71|387.71|389.82|387.82|389.58|387.58|23
1721590610000|2024-07-21 19:36:50|389.68|387.68|389.71|387.71|389.72|387.72|389.61|387.61|27
1721590620000|2024-07-21 19:37:00|389.7|387.7|389.77|387.77|389.91|387.91|389.62|387.62|27
1721590630000|2024-07-21 19:37:10|389.72|387.72|389.67|387.67|389.77|387.77|389.64|387.64|27
1721590640000|2024-07-21 19:37:20|389.66|387.66|389.52|387.52|389.66|387.66|389.51|387.51|13
1721590650000|2024-07-21 19:37:30|389.53|387.53|389.59|387.59|389.75|387.75|389.51|387.51|26
1721590660000|2024-07-21 19:37:40|389.6|387.6|389.75|387.75|389.75|387.75|389.6|387.6|24
1721590670000|2024-07-21 19:37:50|389.74|387.74|389.67|387.67|389.77|387.77|389.61|387.61|17
1721590680000|2024-07-21 19:38:00|389.66|387.66|389.75|387.75|389.75|387.75|389.61|387.61|27
1721590690000|2024-07-21 19:38:10|389.74|387.74|389.86|387.86|389.88|387.88|389.74|387.74|23
1721590700000|2024-07-21 19:38:20|389.84|387.84|389.81|387.81|389.92|387.92|389.81|387.81|21
1721590710000|2024-07-21 19:38:30|389.73|387.73|389.63|387.63|389.74|387.74|389.63|387.63|23
1721590720000|2024-07-21 19:38:40|389.66|387.66|389.56|387.56|389.66|387.66|389.52|387.52|19
1721590730000|2024-07-21 19:38:50|389.54|387.54|389.45|387.45|389.58|387.58|389.4|387.4|27
1721590740000|2024-07-21 19:39:00|389.43|387.43|389.32|387.32|389.43|387.43|389.32|387.32|18
1721590750000|2024-07-21 19:39:10|389.34|387.34|389.11|387.11|389.34|387.34|389.11|387.11|16
1721590760000|2024-07-21 19:39:20|389.03|387.03|388.87|386.87|389.03|387.03|388.86|386.86|10
1721590770000|2024-07-21 19:39:30|388.79|386.79|388.98|386.98|389.04|387.04|388.79|386.79|21
1721590780000|2024-07-21 19:39:40|389|387|389.15|387.15|389.15|387.15|389|387|27
1721590790000|2024-07-21 19:39:50|389.14|387.14|389.18|387.18|389.2|387.2|389.08|387.08|27
1721590800000|2024-07-21 19:40:00|389.22|387.22|389.17|387.17|389.27|387.27|389.17|387.17|21
1721590810000|2024-07-21 19:40:10|389.16|387.16|389.3|387.3|389.34|387.34|389.14|387.14|20
1721590820000|2024-07-21 19:40:20|389.29|387.29|390.84|385.84|390.84|387.38|389.29|385.74|28
1721590830000|2024-07-21 19:40:30|390.83|385.83|391.01|386.01|391.01|386.01|390.73|385.73|24
1721590840000|2024-07-21 19:40:40|391|386|390.92|385.92|391.01|386.01|390.92|385.92|21
1721590850000|2024-07-21 19:40:50|390.91|385.91|390.89|385.89|390.95|385.95|390.88|385.88|22
1721590860000|2024-07-21 19:41:00|390.93|385.93|391.06|386.06|391.08|386.08|390.92|385.92|19
1721590870000|2024-07-21 19:41:10|391.05|386.05|390.84|385.84|391.14|386.14|390.84|385.84|22
1721590880000|2024-07-21 19:41:20|390.83|385.83|390.71|385.71|390.83|385.83|390.71|385.71|9
1721590890000|2024-07-21 19:41:30|390.77|385.77|390.72|385.72|390.88|385.88|390.72|385.72|22
1721590900000|2024-07-21 19:41:40|390.71|385.71|390.51|385.51|390.71|385.71|390.5|385.5|16
1721590910000|2024-07-21 19:41:50|390.49|385.49|390.58|385.58|390.61|385.61|390.48|385.48|24
1721590920000|2024-07-21 19:42:00|390.57|385.57|390.41|385.41|390.57|385.57|390.41|385.41|19
1721590930000|2024-07-21 19:42:10|390.35|385.35|390.21|385.21|390.35|385.35|390.21|385.21|18
1721590940000|2024-07-21 19:42:20|390.19|385.19|390.13|385.13|390.19|385.19|390.07|385.07|7
1721590950000|2024-07-21 19:42:30|390.22|385.22|390.12|385.12|390.25|385.25|390.11|385.11|24
1721590960000|2024-07-21 19:42:40|390.11|385.11|390.09|385.09|390.11|385.11|390.01|385.01|10
1721590970000|2024-07-21 19:42:50|390.08|385.08|390.03|385.03|390.1|385.1|390.01|385.01|21
1721590980000|2024-07-21 19:43:00|390.02|385.02|389.81|384.81|390.02|385.02|389.81|384.81|19
1721590990000|2024-07-21 19:43:10|389.75|384.75|389.57|384.57|389.75|384.75|389.57|384.57|13
1721591000000|2024-07-21 19:43:20|389.62|384.62|389.94|384.94|389.96|384.96|389.62|384.62|24
1721591010000|2024-07-21 19:43:30|389.93|384.93|390.18|385.18|390.34|385.34|389.9|384.9|22
1721591020000|2024-07-21 19:43:40|390.16|385.16|390.22|385.22|390.24|385.24|390.13|385.13|21
1721591030000|2024-07-21 19:43:50|390.21|385.21|389.87|384.87|390.21|385.21|389.87|384.87|22
1721591040000|2024-07-21 19:44:00|389.83|384.83|389.9|384.9|389.9|384.9|389.81|384.81|17
1721591050000|2024-07-21 19:44:10|389.97|384.97|390.07|385.07|390.11|385.11|389.97|384.97|18
1721591060000|2024-07-21 19:44:20|390.06|385.06|390.14|385.14|390.14|385.14|390.05|385.05|10
1721591070000|2024-07-21 19:44:30|390.17|385.17|390.24|385.24|390.27|385.27|390.11|385.11|18
1721591080000|2024-07-21 19:44:40|390.3|385.3|390.39|385.39|390.41|385.41|390.25|385.25|23
1721591090000|2024-07-21 19:44:50|390.38|385.38|390.35|385.35|390.39|385.39|390.31|385.31|27
1721591100000|2024-07-21 19:45:00|390.38|385.38|390.42|385.42|390.65|385.65|390.37|385.37|25
1721591110000|2024-07-21 19:45:10|390.45|385.45|390.59|385.59|390.69|385.69|390.45|385.45|29
1721591120000|2024-07-21 19:45:20|390.67|385.67|390.26|385.26|390.7|385.7|390.26|385.26|29
1721591130000|2024-07-21 19:45:30|390.24|385.24|390.35|385.35|390.46|385.46|390.23|385.23|28
1721591140000|2024-07-21 19:45:40|390.34|385.34|390.14|385.14|390.34|385.34|390.14|385.14|16
1721591150000|2024-07-21 19:45:50|390.13|385.13|390.25|385.25|390.25|385.25|390.02|385.02|16
1721591160000|2024-07-21 19:46:00|390.27|385.27|390.46|385.46|390.46|385.46|390.16|385.16|24
1721591170000|2024-07-21 19:46:10|390.45|385.45|390.29|385.29|390.45|385.45|390.15|385.15|20
1721591180000|2024-07-21 19:46:20|390.3|385.3|390.39|385.39|390.39|385.39|390.26|385.26|18
1721591190000|2024-07-21 19:46:30|390.35|385.35|390.51|385.51|390.58|385.58|390.34|385.34|17
1721591200000|2024-07-21 19:46:40|390.5|385.5|390.29|385.29|390.5|385.5|390.21|385.21|21
1721591210000|2024-07-21 19:46:50|390.3|385.3|390.46|385.46|390.46|385.46|390.28|385.28|18
1721591220000|2024-07-21 19:47:00|390.44|385.44|390.57|385.57|390.58|385.58|390.44|385.44|15
1721591230000|2024-07-21 19:47:10|390.58|385.58|390.62|385.62|390.68|385.68|390.56|385.56|18
1721591240000|2024-07-21 19:47:20|390.63|385.63|390.91|385.91|390.93|385.93|390.58|385.58|22
1721591250000|2024-07-21 19:47:30|390.86|385.86|391.15|386.15|391.15|386.15|390.84|385.84|19
1721591260000|2024-07-21 19:47:40|391.14|386.14|391.15|386.15|391.15|386.15|391.04|386.04|28
1721591270000|2024-07-21 19:47:50|391.16|386.16|391.18|386.18|391.28|386.28|391.16|386.16|22
1721591280000|2024-07-21 19:48:00|391.2|386.2|391.32|386.32|391.32|386.32|391.1|386.1|25
1721591290000|2024-07-21 19:48:10|391.33|386.33|391.35|386.35|391.62|386.62|391.32|386.32|28
1721591300000|2024-07-21 19:48:20|391.34|386.34|391.17|386.17|391.35|386.35|391.17|386.17|26
1721591310000|2024-07-21 19:48:30|391.18|386.18|391.05|386.05|391.27|386.27|391.05|386.05|19
1721591320000|2024-07-21 19:48:40|391.09|386.09|391.3|386.3|391.31|386.31|391.09|386.09|19
1721591330000|2024-07-21 19:48:50|391.36|386.36|391.78|386.78|391.79|386.79|391.36|386.36|26
1721591340000|2024-07-21 19:49:00|391.76|386.76|391.78|386.78|391.81|386.81|391.76|386.76|12
1721591350000|2024-07-21 19:49:10|391.76|386.76|391.81|386.81|391.81|386.81|391.66|386.66|22
1721591360000|2024-07-21 19:49:20|391.8|386.8|391.99|386.99|392.1|387.1|391.79|386.79|23
1721591370000|2024-07-21 19:49:30|391.98|386.98|392.11|387.11|392.19|387.19|391.96|386.96|19
1721591380000|2024-07-21 19:49:40|392.1|387.1|391.85|386.85|392.11|387.11|391.84|386.84|23
1721591390000|2024-07-21 19:49:50|391.84|386.84|391.54|386.54|391.89|386.89|391.54|386.54|19
1721591400000|2024-07-21 19:50:00|391.55|386.55|391.7|386.7|391.7|386.7|391.52|386.52|16
1721591410000|2024-07-21 19:50:10|391.71|386.71|391.81|386.81|391.94|386.94|391.71|386.71|27
1721591420000|2024-07-21 19:50:20|391.82|386.82|391.89|386.89|392|387|391.82|386.82|19
1721591430000|2024-07-21 19:50:30|391.88|386.88|391.67|386.67|391.88|386.88|391.65|386.65|20
1721591440000|2024-07-21 19:50:40|391.66|386.66|391.85|386.85|391.91|386.91|391.64|386.64|22
1721591450000|2024-07-21 19:50:50|391.8|386.8|391.86|386.86|391.89|386.89|391.75|386.75|19
1721591460000|2024-07-21 19:51:00|391.83|386.83|391.73|386.73|391.88|386.88|391.73|386.73|17
1721591470000|2024-07-21 19:51:10|391.72|386.72|391.33|386.33|391.75|386.75|391.33|386.33|13
1721591480000|2024-07-21 19:51:20|391.35|386.35|391.36|386.36|391.47|386.47|391.34|386.34|15
1721591490000|2024-07-21 19:51:30|391.35|386.35|391.26|386.26|391.35|386.35|391.23|386.23|17
1721591500000|2024-07-21 19:51:40|391.23|386.23|391.27|386.27|391.31|386.31|391.23|386.23|17
1721591510000|2024-07-21 19:51:50|391.22|386.22|391.12|386.12|391.23|386.23|391.08|386.08|20
1721591520000|2024-07-21 19:52:00|391.1|386.1|390.92|385.92|391.13|386.13|390.92|385.92|21
1721591530000|2024-07-21 19:52:10|390.93|385.93|390.91|385.91|390.93|385.93|390.81|385.81|15
1721591540000|2024-07-21 19:52:20|390.92|385.92|391.09|386.09|391.15|386.15|390.92|385.92|25
1721591550000|2024-07-21 19:52:30|391.02|386.02|391.02|386.02|391.06|386.06|390.95|385.95|25
1721591560000|2024-07-21 19:52:40|391.01|386.01|391.08|386.08|391.17|386.17|390.99|385.99|28
1721591570000|2024-07-21 19:52:50|391.07|386.07|391.08|386.08|391.13|386.13|391.02|386.02|20
1721591580000|2024-07-21 19:53:00|391.07|386.07|391.26|386.26|391.32|386.32|391.05|386.05|23
1721591590000|2024-07-21 19:53:10|391.25|386.25|391.15|386.15|391.25|386.25|391.12|386.12|21
1721591600000|2024-07-21 19:53:20|391.16|386.16|391.12|386.12|391.16|386.16|391.11|386.11|14
1721591610000|2024-07-21 19:53:30|391.13|386.13|390.95|385.95|391.13|386.13|390.92|385.92|15
1721591620000|2024-07-21 19:53:40|390.94|385.94|391.07|386.07|391.09|386.09|390.94|385.94|19
1721591630000|2024-07-21 19:53:50|391.06|386.06|391.16|386.16|391.16|386.16|391.02|386.02|18
1721591640000|2024-07-21 19:54:00|391.18|386.18|391.21|386.21|391.32|386.32|391.16|386.16|18
1721591650000|2024-07-21 19:54:10|391.25|386.25|391.15|386.15|391.35|386.35|391.15|386.15|24
1721591660000|2024-07-21 19:54:20|391.16|386.16|391.24|386.24|391.31|386.31|391.16|386.16|17
1721591670000|2024-07-21 19:54:30|391.23|386.23|391.22|386.22|391.31|386.31|391.21|386.21|14
1721591680000|2024-07-21 19:54:40|391.24|386.24|391.45|386.45|391.45|386.45|391.23|386.23|20
1721591690000|2024-07-21 19:54:50|391.44|386.44|391.33|386.33|391.54|386.54|391.31|386.31|22
1721591700000|2024-07-21 19:55:00|391.37|386.37|391.41|386.41|391.48|386.48|391.25|386.25|25
1721591710000|2024-07-21 19:55:10|391.42|386.42|391.6|386.6|391.67|386.67|391.42|386.42|21
1721591720000|2024-07-21 19:55:20|391.63|386.63|391.55|386.55|391.64|386.64|391.51|386.51|23
1721591730000|2024-07-21 19:55:30|391.54|386.54|391.52|386.52|391.61|386.61|391.51|386.51|12
1721591740000|2024-07-21 19:55:40|391.62|386.62|391.85|386.85|391.88|386.88|391.58|386.58|22
1721591750000|2024-07-21 19:55:50|391.87|386.87|391.75|386.75|391.93|386.93|391.75|386.75|15
1721591760000|2024-07-21 19:56:00|391.74|386.74|391.63|386.63|391.77|386.77|391.61|386.61|19
1721591770000|2024-07-21 19:56:10|391.62|386.62|391.81|386.81|391.86|386.86|391.62|386.62|30
1721591780000|2024-07-21 19:56:20|391.8|386.8|391.78|386.78|391.83|386.83|391.72|386.72|21
1721591790000|2024-07-21 19:56:30|391.77|386.77|391.93|386.93|391.96|386.96|391.73|386.73|25
1721591800000|2024-07-21 19:56:40|391.94|386.94|392.15|387.15|392.15|387.15|391.93|386.93|24
1721591810000|2024-07-21 19:56:50|392.17|387.17|392.25|387.25|392.25|387.25|392.09|387.09|18
1721591820000|2024-07-21 19:57:00|392.27|387.27|392.2|387.2|392.27|387.27|392.2|387.2|20
1721591830000|2024-07-21 19:57:10|392.19|387.19|392.07|387.07|392.19|387.19|392.02|387.02|24
1721591840000|2024-07-21 19:57:20|392.06|387.06|391.92|386.92|392.06|387.06|391.92|386.92|13
1721591850000|2024-07-21 19:57:30|392|387|392.28|387.28|392.28|387.28|391.9|386.9|27
1721591860000|2024-07-21 19:57:40|392.27|387.27|392.26|387.26|392.27|387.27|392.14|387.14|22
1721591870000|2024-07-21 19:57:50|392.25|387.25|392.16|387.16|392.26|387.26|392.16|387.16|14
1721591880000|2024-07-21 19:58:00|392.14|387.14|392.33|387.33|392.33|387.33|392.13|387.13|18
1721591890000|2024-07-21 19:58:10|392.36|387.36|392.47|387.47|392.47|387.47|392.31|387.31|23
1721591900000|2024-07-21 19:58:20|392.44|387.44|392.44|387.44|392.44|387.44|392.4|387.4|12
1721591910000|2024-07-21 19:58:30|392.45|387.45|392.44|387.44|392.47|387.47|392.41|387.41|16
1721591920000|2024-07-21 19:58:40|392.45|387.45|392.46|387.46|392.46|387.46|392.39|387.39|13
1721591930000|2024-07-21 19:58:50|392.43|387.43|392.58|387.58|392.6|387.6|392.43|387.43|19
1721591940000|2024-07-21 19:59:00|392.52|387.52|392.32|387.32|392.52|387.52|392.27|387.27|20
1721591950000|2024-07-21 19:59:10|392.33|387.33|392.36|387.36|392.37|387.37|392.32|387.32|14
1721591960000|2024-07-21 19:59:20|392.35|387.35|392.36|387.36|392.36|387.36|392.32|387.32|11
1721591970000|2024-07-21 19:59:30|392.38|387.38|392.55|387.55|392.57|387.57|392.38|387.38|15
1721591980000|2024-07-21 19:59:40|392.53|387.53|392.55|387.55|392.56|387.56|392.52|387.52|6
1721591990000|2024-07-21 19:59:50|392.53|387.53|392.42|387.42|392.53|387.53|392.42|387.42|10
1721592000000|2024-07-21 20:00:00|392.4|387.4|392.69|387.69|392.69|387.69|392.21|387.21|23
1721592010000|2024-07-21 20:00:10|392.7|387.7|392.7|387.7|392.7|387.7|392.66|387.66|11
1721592030000|2024-07-21 20:00:30|392.67|387.67|392.55|387.55|392.67|387.67|392.55|387.55|6
1721592040000|2024-07-21 20:00:40|392.54|387.54|392.7|387.7|392.7|387.7|392.54|387.54|6
1721592060000|2024-07-21 20:01:00|392.66|387.66|392.7|387.7|392.7|387.7|392.62|387.62|6
1721592070000|2024-07-21 20:01:10|392.68|387.68|392.67|387.67|392.68|387.68|392.54|387.54|11
1721592080000|2024-07-21 20:01:20|392.68|387.68|392.54|387.54|392.7|387.7|392.54|387.54|18
1721592090000|2024-07-21 20:01:30|392.55|387.55|392.53|387.53|392.7|387.7|392.53|387.53|15
1721592100000|2024-07-21 20:01:40|392.54|387.54|392.63|387.63|392.64|387.64|392.54|387.54|16
1721592110000|2024-07-21 20:01:50|392.67|387.67|392.7|387.7|392.7|387.7|392.67|387.67|3
1721592130000|2024-07-21 20:02:10|392.66|387.66|392.34|387.34|392.66|387.66|392.33|387.33|7
1721592140000|2024-07-21 20:02:20|392.37|387.37|392.27|387.27|392.41|387.41|392.27|387.27|8
1721592150000|2024-07-21 20:02:30|392.25|387.25|392.35|387.35|392.38|387.38|392.08|387.08|12
1721592160000|2024-07-21 20:02:40|392.37|387.37|392.36|387.36|392.41|387.41|392.34|387.34|16
1721592170000|2024-07-21 20:02:50|392.38|387.38|392.36|387.36|392.39|387.39|392.33|387.33|9
1721592180000|2024-07-21 20:03:00|392.34|387.34|392.45|387.45|392.47|387.47|392.34|387.34|13
1721592190000|2024-07-21 20:03:10|392.44|387.44|392.28|387.28|392.6|387.6|392.25|387.25|21
1721592200000|2024-07-21 20:03:20|392.3|387.3|392.36|387.36|392.37|387.37|392.26|387.26|13
1721592210000|2024-07-21 20:03:30|392.37|387.37|392.39|387.39|392.52|387.52|392.37|387.37|25
1721592220000|2024-07-21 20:03:40|392.36|387.36|392.33|387.33|392.37|387.37|392.33|387.33|14
1721592230000|2024-07-21 20:03:50|392.31|387.31|392.13|387.13|392.31|387.31|392.11|387.11|21
1721592240000|2024-07-21 20:04:00|392.16|387.16|392.11|387.11|392.19|387.19|392.11|387.11|16
1721592250000|2024-07-21 20:04:10|392.08|387.08|392.01|387.01|392.08|387.08|391.93|386.93|22
1721592260000|2024-07-21 20:04:20|392.02|387.02|391.88|386.88|392.04|387.04|391.84|386.84|18
1721592270000|2024-07-21 20:04:30|391.86|386.86|391.84|386.84|391.86|386.86|391.77|386.77|18
1721592280000|2024-07-21 20:04:40|391.83|386.83|391.81|386.81|391.83|386.83|391.76|386.76|18
1721592290000|2024-07-21 20:04:50|391.8|386.8|391.98|386.98|391.99|386.99|391.78|386.78|16
1721592300000|2024-07-21 20:05:00|391.99|386.99|392.04|387.04|392.06|387.06|391.94|386.94|24
1721592310000|2024-07-21 20:05:10|392.05|387.05|391.96|386.96|392.09|387.09|391.94|386.94|24
1721592320000|2024-07-21 20:05:20|391.94|386.94|391.85|386.85|391.94|386.94|391.77|386.77|20
1721592330000|2024-07-21 20:05:30|391.87|386.87|391.85|386.85|391.92|386.92|391.81|386.81|20
1721592340000|2024-07-21 20:05:40|391.84|386.84|391.99|386.99|392.01|387.01|391.83|386.83|14
1721592350000|2024-07-21 20:05:50|391.97|386.97|392.06|387.06|392.1|387.1|391.94|386.94|17
1721592360000|2024-07-21 20:06:00|392.14|387.14|392.18|387.18|392.25|387.25|392.14|387.14|23
1721592370000|2024-07-21 20:06:10|392.17|387.17|392|387|392.18|387.18|391.97|386.97|22
1721592380000|2024-07-21 20:06:20|391.99|386.99|391.77|386.77|391.99|386.99|391.76|386.76|12
1721592390000|2024-07-21 20:06:30|391.78|386.78|391.87|386.87|391.91|386.91|391.78|386.78|12
1721592400000|2024-07-21 20:06:40|391.89|386.89|391.87|386.87|391.92|386.92|391.86|386.86|13
1721592410000|2024-07-21 20:06:50|391.86|386.86|391.9|386.9|391.95|386.95|391.86|386.86|12
1721592420000|2024-07-21 20:07:00|391.89|386.89|391.87|386.87|391.96|386.96|391.8|386.8|16
1721592430000|2024-07-21 20:07:10|391.88|386.88|392.03|387.03|392.03|387.03|391.78|386.78|15
1721592440000|2024-07-21 20:07:20|392.04|387.04|392.06|387.06|392.12|387.12|392.04|387.04|19
1721592450000|2024-07-21 20:07:30|392.05|387.05|391.92|386.92|392.05|387.05|391.91|386.91|15
1721592460000|2024-07-21 20:07:40|391.93|386.93|391.98|386.98|392|387|391.92|386.92|14
1721592470000|2024-07-21 20:07:50|392|387|392.11|387.11|392.12|387.12|391.99|386.99|13
1721592480000|2024-07-21 20:08:00|392.09|387.09|392.7|387.7|392.7|387.7|392.09|387.09|26
1721592490000|2024-07-21 20:08:10|392.64|387.64|392.61|387.61|392.66|387.66|392.57|387.57|20
1721592500000|2024-07-21 20:08:20|392.62|387.62|392.57|387.57|392.66|387.66|392.56|387.56|25
1721592510000|2024-07-21 20:08:30|392.56|387.56|392.53|387.53|392.56|387.56|392.52|387.52|16
1721592520000|2024-07-21 20:08:40|392.51|387.51|392.65|387.65|392.65|387.65|392.51|387.51|14
1721592530000|2024-07-21 20:08:50|392.64|387.64|392.63|387.63|392.64|387.64|392.54|387.54|10
1721592540000|2024-07-21 20:09:00|392.64|387.64|392.65|387.65|392.69|387.69|392.63|387.63|8
1721592550000|2024-07-21 20:09:10|392.69|387.69|392.7|387.7|392.7|387.7|392.65|387.65|5
1721592580000|2024-07-21 20:09:40|392.74|387.74|392.79|387.79|392.79|387.79|392.74|387.74|2
1721592600000|2024-07-21 20:10:00|392.84|387.84|393.15|388.15|393.15|388.15|392.84|387.84|6
1721592610000|2024-07-21 20:10:10|393.13|388.13|392.92|387.92|393.13|388.13|392.92|387.92|10
1721592620000|2024-07-21 20:10:20|392.93|387.93|393|388|393.03|388.03|392.93|387.93|9
1721592630000|2024-07-21 20:10:30|393.03|388.03|393.01|388.01|393.14|388.14|393|388|11
1721592640000|2024-07-21 20:10:40|392.99|387.99|392.96|387.96|393.04|388.04|392.96|387.96|13
1721592650000|2024-07-21 20:10:50|392.94|387.94|393.04|388.04|393.09|388.09|392.94|387.94|17
1721592660000|2024-07-21 20:11:00|393.06|388.06|393.06|388.06|393.11|388.11|393.01|388.01|17
1721592670000|2024-07-21 20:11:10|393.05|388.05|393.1|388.1|393.1|388.1|393.05|388.05|10
1721592680000|2024-07-21 20:11:20|393.13|388.13|393.11|388.11|393.15|388.15|393.11|388.11|18
1721592690000|2024-07-21 20:11:30|393.12|388.12|393.12|388.12|393.15|388.15|393.11|388.11|14
1721592700000|2024-07-21 20:11:40|393.13|388.13|393.14|388.14|393.15|388.15|393.12|388.12|13
1721592710000|2024-07-21 20:11:50|393.13|388.13|393.06|388.06|393.13|388.13|393.05|388.05|8
1721592720000|2024-07-21 20:12:00|393.1|388.1|393.13|388.13|393.15|388.15|393.06|388.06|18
1721592730000|2024-07-21 20:12:10|393.11|388.11|393.15|388.15|393.15|388.15|393.11|388.11|4
1721592750000|2024-07-21 20:12:30|393.23|388.23|393.45|388.45|393.45|388.45|393.23|388.23|7
1721592760000|2024-07-21 20:12:40|393.43|388.43|393.45|388.45|393.45|388.45|393.43|388.43|2
1721592800000|2024-07-21 20:13:20|393.53|388.53|393.89|388.89|393.9|388.9|393.53|388.53|15
1721592810000|2024-07-21 20:13:30|393.92|388.92|393.97|388.97|394.23|389.23|393.91|388.91|22
1721592820000|2024-07-21 20:13:40|393.96|388.96|394.09|389.09|394.12|389.12|393.95|388.95|26
1721592830000|2024-07-21 20:13:50|394.05|389.05|394.12|389.12|394.12|389.12|394.03|389.03|13
1721592840000|2024-07-21 20:14:00|394.11|389.11|394.23|389.23|394.35|389.35|394.11|389.11|19
1721592850000|2024-07-21 20:14:10|394.22|389.22|394.09|389.09|394.22|389.22|394.03|389.03|19
1721592860000|2024-07-21 20:14:20|394.11|389.11|394.05|389.05|394.11|389.11|394.02|389.02|15
1721592870000|2024-07-21 20:14:30|394.04|389.04|393.75|388.75|394.08|389.08|393.75|388.75|24
1721592880000|2024-07-21 20:14:40|393.72|388.72|393.72|388.72|393.72|388.72|393.72|388.72|1
1721592890000|2024-07-21 20:14:50|393.71|388.71|393.51|388.51|393.71|388.71|393.51|388.51|8
1721592900000|2024-07-21 20:15:00|393.55|388.55|393.93|388.93|393.93|388.93|393.55|388.55|21
1721592910000|2024-07-21 20:15:10|393.83|388.83|393.91|388.91|394|389|393.8|388.8|25
1721592920000|2024-07-21 20:15:20|393.84|388.84|393.96|388.96|393.96|388.96|393.84|388.84|33
1721592930000|2024-07-21 20:15:30|393.92|388.92|394.3|389.3|394.37|389.37|393.88|388.88|25
1721592940000|2024-07-21 20:15:40|394.2|389.2|394.41|389.41|394.41|389.41|394.19|389.19|27
1721592950000|2024-07-21 20:15:50|394.39|389.39|394.41|389.41|394.41|389.41|394.26|389.26|21
1721592960000|2024-07-21 20:16:00|394.54|389.54|394.67|389.67|394.88|389.88|394.54|389.54|20
1721592970000|2024-07-21 20:16:10|394.7|389.7|394.51|389.51|394.74|389.74|394.37|389.37|31
1721592980000|2024-07-21 20:16:20|394.53|389.53|394.5|389.5|394.61|389.61|394.35|389.35|33
1721592990000|2024-07-21 20:16:30|394.41|389.41|394.31|389.31|394.41|389.41|394.15|389.15|27
1721593000000|2024-07-21 20:16:40|394.47|389.47|394.44|389.44|394.56|389.56|394.32|389.32|35
1721593010000|2024-07-21 20:16:50|394.5|389.5|394.6|389.6|394.61|389.61|394.44|389.44|26
1721593020000|2024-07-21 20:17:00|394.61|389.61|394.72|389.72|394.76|389.76|394.61|389.61|31
1721593030000|2024-07-21 20:17:10|394.66|389.66|395.15|390.15|395.17|390.17|394.66|389.66|25
1721593040000|2024-07-21 20:17:20|395.19|390.19|395.34|390.34|395.37|390.37|395.15|390.15|31
1721593050000|2024-07-21 20:17:30|395.36|390.36|395.28|390.28|395.36|390.36|395.13|390.13|28
1721593060000|2024-07-21 20:17:40|395.22|390.22|395.3|390.3|395.3|390.3|395.21|390.21|20
1721593070000|2024-07-21 20:17:50|395.25|390.25|395.39|390.39|395.39|390.39|395.22|390.22|23
1721593080000|2024-07-21 20:18:00|395.41|390.41|395.46|390.46|395.53|390.53|395.35|390.35|27
1721593090000|2024-07-21 20:18:10|395.47|390.47|395.76|390.76|395.76|390.76|395.47|390.47|31
1721593100000|2024-07-21 20:18:20|395.73|390.73|395.77|390.77|395.91|390.91|395.72|390.72|28
1721593110000|2024-07-21 20:18:30|395.74|390.74|395.92|390.92|396.04|391.04|395.71|390.71|34
1721593120000|2024-07-21 20:18:40|395.91|390.91|396|391|396.17|391.17|395.79|390.79|26
1721593130000|2024-07-21 20:18:50|395.99|390.99|396.1|391.1|396.1|391.1|395.83|390.83|29
1721593140000|2024-07-21 20:19:00|396.09|391.09|396.25|391.25|396.31|391.31|396.09|391.09|27
1721593150000|2024-07-21 20:19:10|396.28|391.28|396.33|391.33|396.35|391.35|396.26|391.26|30
1721593160000|2024-07-21 20:19:20|396.32|391.32|396.29|391.29|396.36|391.36|396.2|391.2|24
1721593170000|2024-07-21 20:19:30|396.24|391.24|396.38|391.38|396.56|391.56|396.16|391.16|27
1721593180000|2024-07-21 20:19:40|396.37|391.37|396.33|391.33|396.45|391.45|396.28|391.28|28
1721593190000|2024-07-21 20:19:50|396.27|391.27|396.25|391.25|396.32|391.32|396.14|391.14|20
1721593200000|2024-07-21 20:20:00|396.21|391.21|396.33|391.33|396.42|391.42|396.19|391.19|20
1721593210000|2024-07-21 20:20:10|396.28|391.28|395.63|390.63|396.28|391.28|395.63|390.63|23
1721593220000|2024-07-21 20:20:20|395.64|390.64|395.66|390.66|395.94|390.94|395.57|390.57|28
1721593230000|2024-07-21 20:20:30|395.63|390.63|395.98|390.98|396.1|391.1|395.62|390.62|29
1721593240000|2024-07-21 20:20:40|396.08|391.08|396.33|391.33|396.43|391.43|396.08|391.08|28
1721593250000|2024-07-21 20:20:50|396.34|391.34|396.69|391.69|396.76|391.76|396.34|391.34|32
1721593260000|2024-07-21 20:21:00|396.7|391.7|396.67|391.67|396.76|391.76|396.61|391.61|18
1721593270000|2024-07-21 20:21:10|396.59|391.59|395.95|390.95|396.59|391.59|395.95|390.95|25
1721593280000|2024-07-21 20:21:20|395.96|390.96|396.39|391.39|396.44|391.44|395.92|390.92|26
1721593290000|2024-07-21 20:21:30|396.36|391.36|396.76|391.76|396.76|391.76|396.36|391.36|26
1721593300000|2024-07-21 20:21:40|396.88|391.88|397.3|392.3|397.33|392.33|396.88|391.88|32
1721593310000|2024-07-21 20:21:50|397.32|392.32|397.4|392.4|397.4|392.4|397.21|392.21|21
1721593320000|2024-07-21 20:22:00|397.38|392.38|396.88|391.88|397.44|392.44|396.87|391.87|32
1721593330000|2024-07-21 20:22:10|396.9|391.9|397.3|392.3|397.38|392.38|396.84|391.84|32
1721593340000|2024-07-21 20:22:20|397.28|392.28|396.85|391.85|397.28|392.28|396.85|391.85|31
1721593350000|2024-07-21 20:22:30|396.89|391.89|397.44|392.44|397.44|392.44|396.88|391.88|17
1721593360000|2024-07-21 20:22:40|397.43|392.43|397.44|392.44|397.44|392.44|397.36|392.36|14
1721593370000|2024-07-21 20:22:50|397.41|392.41|397.34|392.34|397.41|392.41|397.27|392.27|13
1721593380000|2024-07-21 20:23:00|397.36|392.36|397.43|392.43|397.44|392.44|397.27|392.27|20
1721593390000|2024-07-21 20:23:10|397.39|392.39|397.3|392.3|397.43|392.43|397.27|392.27|26
1721593400000|2024-07-21 20:23:20|397.29|392.29|397.05|392.05|397.29|392.29|397.01|392.01|26
1721593410000|2024-07-21 20:23:30|397.04|392.04|396.87|391.87|397.05|392.05|396.76|391.76|21
1721593420000|2024-07-21 20:23:40|396.92|391.92|397.2|392.2|397.27|392.27|396.82|391.82|24
1721593430000|2024-07-21 20:23:50|397.16|392.16|397.32|392.32|397.32|392.32|397.06|392.06|21
1721593440000|2024-07-21 20:24:00|397.33|392.33|397.37|392.37|397.44|392.44|397.28|392.28|24
1721593450000|2024-07-21 20:24:10|397.38|392.38|397.44|392.44|397.44|392.44|397.38|392.38|3
1721593460000|2024-07-21 20:24:20|397.43|392.43|397.44|392.44|397.44|392.44|397.4|392.4|5
1721593470000|2024-07-21 20:24:30|397.39|392.39|397.44|392.44|397.44|392.44|397.39|392.39|3
1721593480000|2024-07-21 20:24:40|397.43|392.43|397.44|392.44|397.44|392.44|397.42|392.42|4
1721593490000|2024-07-21 20:24:50|397.42|392.42|397.44|392.44|397.44|392.44|397.42|392.42|10
1721593500000|2024-07-21 20:25:00|397.57|392.57|397.71|392.71|397.78|392.78|397.57|392.57|10
1721593510000|2024-07-21 20:25:10|397.72|392.72|397.46|392.46|397.75|392.75|397.45|392.45|33
1721593520000|2024-07-21 20:25:20|397.45|392.45|397.48|392.48|397.63|392.63|397.44|392.44|30
1721593530000|2024-07-21 20:25:30|397.47|392.47|397.26|392.26|397.47|392.47|397.24|392.24|25
1721593540000|2024-07-21 20:25:40|397.25|392.25|397.02|392.02|397.25|392.25|397.01|392.01|18
1721593550000|2024-07-21 20:25:50|397.01|392.01|396.95|391.95|397.2|392.2|396.95|391.95|25
1721593560000|2024-07-21 20:26:00|396.93|391.93|396.98|391.98|396.99|391.99|396.81|391.81|11
1721593570000|2024-07-21 20:26:10|396.97|391.97|397.41|392.41|397.56|392.56|396.97|391.97|27
1721593580000|2024-07-21 20:26:20|397.37|392.37|397.2|392.2|397.37|392.37|397.17|392.17|29
1721593590000|2024-07-21 20:26:30|397.22|392.22|397.31|392.31|397.44|392.44|397.22|392.22|22
1721593600000|2024-07-21 20:26:40|397.32|392.32|397.16|392.16|397.34|392.34|397.16|392.16|24
1721593610000|2024-07-21 20:26:50|397.17|392.17|397.27|392.27|397.29|392.29|397.14|392.14|15
1721593620000|2024-07-21 20:27:00|397.26|392.26|397.31|392.31|397.36|392.36|397.17|392.17|28
1721593630000|2024-07-21 20:27:10|397.29|392.29|397.86|392.86|397.86|392.86|397.28|392.28|31
1721593640000|2024-07-21 20:27:20|397.89|392.89|397.21|392.21|398.04|393.04|397.21|392.21|34
1721593650000|2024-07-21 20:27:30|397.29|392.29|397.58|392.58|397.58|392.58|397.26|392.26|32
1721593660000|2024-07-21 20:27:40|397.55|392.55|397.46|392.46|397.55|392.55|397.39|392.39|21
1721593670000|2024-07-21 20:27:50|397.48|392.48|397.35|392.35|397.5|392.5|397.34|392.34|28
1721593680000|2024-07-21 20:28:00|397.33|392.33|397.98|392.98|398.08|393.08|397.33|392.33|30
1721593690000|2024-07-21 20:28:10|398|393|398.33|393.33|398.49|393.49|398|393|32
1721593700000|2024-07-21 20:28:20|398.32|393.32|398.43|393.43|398.43|393.43|398.1|393.1|26
1721593710000|2024-07-21 20:28:30|398.44|393.44|398.61|393.61|398.63|393.63|398.35|393.35|32
1721593720000|2024-07-21 20:28:40|398.68|393.68|398.71|393.71|398.73|393.73|398.57|393.57|24
1721593730000|2024-07-21 20:28:50|398.74|393.74|398.43|393.43|398.82|393.82|398.38|393.38|28
1721593740000|2024-07-21 20:29:00|398.4|393.4|398.26|393.26|398.52|393.52|398.26|393.26|22
1721593750000|2024-07-21 20:29:10|398.24|393.24|398.3|393.3|398.43|393.43|398.07|393.07|18
1721593760000|2024-07-21 20:29:20|398.31|393.31|398.58|393.58|398.67|393.67|398.28|393.28|32
1721593770000|2024-07-21 20:29:30|398.57|393.57|398.69|393.69|398.72|393.72|398.57|393.57|26
1721593780000|2024-07-21 20:29:40|398.68|393.68|398.46|393.46|398.74|393.74|398.42|393.42|32
1721593790000|2024-07-21 20:29:50|398.53|393.53|398.82|393.82|398.82|393.82|398.53|393.53|17
1721593800000|2024-07-21 20:30:00|398.81|393.81|398.82|393.82|398.82|393.82|398.8|393.8|9
1721593810000|2024-07-21 20:30:10|398.84|393.84|399.32|394.32|399.32|394.32|398.84|393.84|29
1721593820000|2024-07-21 20:30:20|399.3|394.3|399.05|394.05|399.3|394.3|399.01|394.01|19
1721593830000|2024-07-21 20:30:30|399.06|394.06|398.89|393.89|399.14|394.14|398.89|393.89|27
1721593840000|2024-07-21 20:30:40|398.92|393.92|399.13|394.13|399.16|394.16|398.92|393.92|28
1721593850000|2024-07-21 20:30:50|399.14|394.14|398.93|393.93|399.14|394.14|398.76|393.76|26
1721593860000|2024-07-21 20:31:00|398.96|393.96|398.86|393.86|399.01|394.01|398.78|393.78|28
1721593870000|2024-07-21 20:31:10|398.87|393.87|399.29|394.29|399.29|394.29|398.8|393.8|30
1721593880000|2024-07-21 20:31:20|399.27|394.27|398.87|393.87|399.27|394.27|398.86|393.86|20
1721593890000|2024-07-21 20:31:30|398.86|393.86|398.62|393.62|398.86|393.86|398.6|393.6|29
1721593900000|2024-07-21 20:31:40|398.54|393.54|398.31|393.31|398.66|393.66|398.31|393.31|29
1721593910000|2024-07-21 20:31:50|398.26|393.26|398.09|393.09|398.32|393.32|398.07|393.07|20
1721593920000|2024-07-21 20:32:00|398.06|393.06|398.33|393.33|398.38|393.38|397.95|392.95|32
1721593930000|2024-07-21 20:32:10|398.37|393.37|398.58|393.58|398.77|393.77|398.37|393.37|26
1721593940000|2024-07-21 20:32:20|398.57|393.57|398.58|393.58|398.58|393.58|398.33|393.33|31
1721593950000|2024-07-21 20:32:30|398.54|393.54|398.51|393.51|398.54|393.54|398.34|393.34|28
1721593960000|2024-07-21 20:32:40|398.5|393.5|398.59|393.59|398.74|393.74|398.5|393.5|28
1721593970000|2024-07-21 20:32:50|398.61|393.61|398.69|393.69|398.77|393.77|398.59|393.59|27
1721593980000|2024-07-21 20:33:00|398.71|393.71|399.09|394.09|399.09|394.09|398.69|393.69|31
1721593990000|2024-07-21 20:33:10|399.05|394.05|398.73|393.73|399.13|394.13|398.72|393.72|27
1721594000000|2024-07-21 20:33:20|398.76|393.76|398.62|393.62|398.76|393.76|398.62|393.62|23
1721594010000|2024-07-21 20:33:30|398.63|393.63|398.89|393.89|398.89|393.89|398.63|393.63|20
1721594020000|2024-07-21 20:33:40|398.87|393.87|398.71|393.71|398.89|393.89|398.63|393.63|30
1721594030000|2024-07-21 20:33:50|398.75|393.75|398.93|393.93|399|394|398.62|393.62|25
1721594040000|2024-07-21 20:34:00|398.92|393.92|399.08|394.08|399.21|394.21|398.92|393.92|30
1721594050000|2024-07-21 20:34:10|399.11|394.11|398.73|393.73|399.18|394.18|398.73|393.73|26
1721594060000|2024-07-21 20:34:20|398.74|393.74|398.91|393.91|398.96|393.96|398.74|393.74|24
1721594070000|2024-07-21 20:34:30|398.9|393.9|399.07|394.07|399.12|394.12|398.86|393.86|22
1721594080000|2024-07-21 20:34:40|399.04|394.04|398.95|393.95|399.04|394.04|398.91|393.91|24
1721594090000|2024-07-21 20:34:50|398.97|393.97|398.51|393.51|398.97|393.97|398.51|393.51|27
1721594100000|2024-07-21 20:35:00|398.59|393.59|398.53|393.53|398.61|393.61|398.41|393.41|20
1721594110000|2024-07-21 20:35:10|398.56|393.56|398.22|393.22|398.56|393.56|398.16|393.16|17
1721594120000|2024-07-21 20:35:20|398.28|393.28|398.23|393.23|398.33|393.33|398.18|393.18|25
1721594130000|2024-07-21 20:35:30|398.21|393.21|397.82|392.82|398.21|393.21|397.82|392.82|17
1721594140000|2024-07-21 20:35:40|397.84|392.84|398.01|393.01|398.09|393.09|397.83|392.83|24
1721594150000|2024-07-21 20:35:50|398.06|393.06|398.4|393.4|398.4|393.4|398|393|26
1721594160000|2024-07-21 20:36:00|398.41|393.41|398.24|393.24|398.41|393.41|398.15|393.15|29
1721594170000|2024-07-21 20:36:10|398.18|393.18|397.91|392.91|398.18|393.18|397.91|392.91|14
1721594180000|2024-07-21 20:36:20|397.97|392.97|397.91|392.91|397.97|392.97|397.91|392.91|7
1721594190000|2024-07-21 20:36:30|397.96|392.96|397.92|392.92|398.13|393.13|397.91|392.91|21
1721594200000|2024-07-21 20:36:40|397.97|392.97|397.94|392.94|397.98|392.98|397.91|392.91|9
1721594210000|2024-07-21 20:36:50|397.93|392.93|397.97|392.97|398.04|393.04|397.91|392.91|26
1721594220000|2024-07-21 20:37:00|397.96|392.96|397.78|392.78|398.06|393.06|397.78|392.78|29
1721594230000|2024-07-21 20:37:10|397.81|392.81|397.59|392.59|397.81|392.81|397.59|392.59|6
1721594240000|2024-07-21 20:37:20|397.6|392.6|397.6|392.6|397.76|392.76|397.59|392.59|25
1721594250000|2024-07-21 20:37:30|397.61|392.61|397.72|392.72|397.72|392.72|397.61|392.61|26
1721594260000|2024-07-21 20:37:40|397.78|392.78|398|393|398|393|397.78|392.78|26
1721594270000|2024-07-21 20:37:50|398.03|393.03|398|393|398.1|393.1|397.99|392.99|28
1721594280000|2024-07-21 20:38:00|398.01|393.01|398.15|393.15|398.25|393.25|398|393|25
1721594290000|2024-07-21 20:38:10|398.13|393.13|398.09|393.09|398.16|393.16|398.01|393.01|21
1721594300000|2024-07-21 20:38:20|398.12|393.12|397.91|392.91|398.12|393.12|397.91|392.91|18
1721594310000|2024-07-21 20:38:30|397.94|392.94|397.84|392.84|397.97|392.97|397.84|392.84|15
1721594320000|2024-07-21 20:38:40|397.83|392.83|398.02|393.02|398.02|393.02|397.81|392.81|20
1721594330000|2024-07-21 20:38:50|397.97|392.97|398.08|393.08|398.09|393.09|397.97|392.97|26
1721594340000|2024-07-21 20:39:00|398.05|393.05|398.51|393.51|398.58|393.58|398.05|393.05|22
1721594350000|2024-07-21 20:39:10|398.49|393.49|398.21|393.21|398.49|393.49|398.21|393.21|10
1721594360000|2024-07-21 20:39:20|398.24|393.24|398.52|393.52|398.57|393.57|398.24|393.24|26
1721594370000|2024-07-21 20:39:30|398.57|393.57|398.51|393.51|398.63|393.63|398.51|393.51|16
1721594380000|2024-07-21 20:39:40|398.57|393.57|398.53|393.53|398.63|393.63|398.52|393.52|15
1721594390000|2024-07-21 20:39:50|398.58|393.58|399.26|394.26|399.29|394.29|398.58|393.58|21
1721594400000|2024-07-21 20:40:00|399.29|394.29|399.47|394.47|399.51|394.51|399.29|394.29|9
1721594410000|2024-07-21 20:40:10|399.37|394.37|399.29|394.29|399.45|394.45|399.19|394.19|23
1721594420000|2024-07-21 20:40:20|399.26|394.26|399.46|394.46|399.52|394.52|399.21|394.21|26
1721594430000|2024-07-21 20:40:30|399.5|394.5|400.01|395.01|400.01|395.01|399.47|394.47|19
1721594440000|2024-07-21 20:40:40|400.03|395.03|400.01|395.01|400.1|395.1|399.94|394.94|29
1721594450000|2024-07-21 20:40:50|399.99|394.99|400.16|395.16|400.21|395.21|399.88|394.88|29
1721594460000|2024-07-21 20:41:00|400.19|395.19|400.13|395.13|400.35|395.35|400.09|395.09|28
1721594470000|2024-07-21 20:41:10|400.12|395.12|400.14|395.14|400.37|395.37|400.09|395.09|29
1721594480000|2024-07-21 20:41:20|400.17|395.17|400.23|395.23|400.29|395.29|400.03|395.03|23
1721594490000|2024-07-21 20:41:30|400.21|395.21|400.01|395.01|400.27|395.27|400.01|395.01|29
1721594500000|2024-07-21 20:41:40|399.97|394.97|400.02|395.02|400.07|395.07|399.93|394.93|22
1721594510000|2024-07-21 20:41:50|400.01|395.01|400.11|395.11|400.11|395.11|399.94|394.94|25
1721594520000|2024-07-21 20:42:00|400.1|395.1|400.13|395.13|400.13|395.13|399.96|394.96|27
1721594530000|2024-07-21 20:42:10|400.17|395.17|400.4|395.4|400.5|395.5|400.17|395.17|32
1721594540000|2024-07-21 20:42:20|400.41|395.41|400.46|395.46|400.56|395.56|400.34|395.34|22
1721594550000|2024-07-21 20:42:30|400.47|395.47|400.43|395.43|400.47|395.47|400.32|395.32|30
1721594560000|2024-07-21 20:42:40|400.35|395.35|400.18|395.18|400.4|395.4|400.18|395.18|28
1721594570000|2024-07-21 20:42:50|400.17|395.17|399.98|394.98|400.35|395.35|399.9|394.9|26
1721594580000|2024-07-21 20:43:00|400.01|395.01|399.88|394.88|400.08|395.08|399.87|394.87|25
1721594590000|2024-07-21 20:43:10|399.87|394.87|399.66|394.66|399.88|394.88|399.51|394.51|23
1721594600000|2024-07-21 20:43:20|399.67|394.67|399.45|394.45|399.67|394.67|399.41|394.41|20
1721594610000|2024-07-21 20:43:30|399.43|394.43|399.26|394.26|399.43|394.43|399.23|394.23|18
1721594620000|2024-07-21 20:43:40|399.22|394.22|399.46|394.46|399.46|394.46|399.15|394.15|15
1721594630000|2024-07-21 20:43:50|399.45|394.45|399.35|394.35|399.48|394.48|399.24|394.24|26
1721594640000|2024-07-21 20:44:00|399.36|394.36|399.32|394.32|399.36|394.36|399.2|394.2|29
1721594650000|2024-07-21 20:44:10|399.35|394.35|399.44|394.44|399.5|394.5|399.31|394.31|24
1721594660000|2024-07-21 20:44:20|399.52|394.52|399.49|394.49|399.59|394.59|399.43|394.43|23
1721594670000|2024-07-21 20:44:30|399.48|394.48|399.61|394.61|399.61|394.61|399.41|394.41|25
1721594680000|2024-07-21 20:44:40|399.63|394.63|400.01|395.01|400.14|395.14|399.63|394.63|13
1721594690000|2024-07-21 20:44:50|400.05|395.05|399.88|394.88|400.05|395.05|399.83|394.83|22
1721594700000|2024-07-21 20:45:00|399.89|394.89|399.65|394.65|399.91|394.91|399.62|394.62|23
1721594710000|2024-07-21 20:45:10|399.64|394.64|399.91|394.91|399.91|394.91|399.58|394.58|26
1721594720000|2024-07-21 20:45:20|399.94|394.94|399.86|394.86|400.02|395.02|399.86|394.86|19
1721594730000|2024-07-21 20:45:30|399.85|394.85|400.06|395.06|400.12|395.12|399.81|394.81|22
1721594740000|2024-07-21 20:45:40|400.07|395.07|399.97|394.97|400.07|395.07|399.87|394.87|26
1721594750000|2024-07-21 20:45:50|399.96|394.96|400.12|395.12|400.14|395.14|399.96|394.96|21
1721594760000|2024-07-21 20:46:00|400.14|395.14|400.06|395.06|400.27|395.27|400.06|395.06|28
1721594770000|2024-07-21 20:46:10|400.07|395.07|399.84|394.84|400.08|395.08|399.81|394.81|31
1721594780000|2024-07-21 20:46:20|399.83|394.83|399.97|394.97|400.01|395.01|399.83|394.83|24
1721594790000|2024-07-21 20:46:30|399.95|394.95|400|395|400.02|395.02|399.9|394.9|23
1721594800000|2024-07-21 20:46:40|399.99|394.99|400.11|395.11|400.11|395.11|399.99|394.99|26
1721594810000|2024-07-21 20:46:50|400.09|395.09|399.86|394.86|400.12|395.12|399.86|394.86|21
1721594820000|2024-07-21 20:47:00|399.85|394.85|399.93|394.93|400.09|395.09|399.8|394.8|23
1721594830000|2024-07-21 20:47:10|399.92|394.92|399.98|394.98|399.99|394.99|399.81|394.81|26
1721594840000|2024-07-21 20:47:20|400|395|400.07|395.07|400.07|395.07|399.98|394.98|21
1721594850000|2024-07-21 20:47:30|400.1|395.1|399.79|394.79|400.1|395.1|399.76|394.76|22
1721594860000|2024-07-21 20:47:40|399.8|394.8|399.54|394.54|399.89|394.89|399.29|394.29|25
1721594870000|2024-07-21 20:47:50|399.61|394.61|399.43|394.43|399.61|394.61|399.11|394.11|17
1721594880000|2024-07-21 20:48:00|399.41|394.41|399.39|394.39|399.46|394.46|399.32|394.32|26
1721594890000|2024-07-21 20:48:10|399.38|394.38|399.11|394.11|399.38|394.38|399.11|394.11|24
1721594900000|2024-07-21 20:48:20|399.1|394.1|398.85|393.85|399.15|394.15|398.85|393.85|28
1721594910000|2024-07-21 20:48:30|398.83|393.83|399.13|394.13|399.13|394.13|398.67|393.67|23
1721594920000|2024-07-21 20:48:40|399.17|394.17|399.29|394.29|399.29|394.29|399.05|394.05|27
1721594930000|2024-07-21 20:48:50|399.31|394.31|399.04|394.04|399.43|394.43|398.95|393.95|27
1721594940000|2024-07-21 20:49:00|398.97|393.97|398.74|393.74|398.98|393.98|398.71|393.71|15
1721594950000|2024-07-21 20:49:10|398.8|393.8|398.67|393.67|398.98|393.98|398.67|393.67|10
1721594960000|2024-07-21 20:49:20|398.68|393.68|398.67|393.67|398.68|393.68|398.65|393.65|10
1721594970000|2024-07-21 20:49:30|398.66|393.66|398.82|393.82|398.85|393.85|398.66|393.66|26
1721594980000|2024-07-21 20:49:40|398.81|393.81|398.93|393.93|398.95|393.95|398.81|393.81|22
1721594990000|2024-07-21 20:49:50|398.94|393.94|398.82|393.82|398.98|393.98|398.77|393.77|29
1721595000000|2024-07-21 20:50:00|398.81|393.81|398.95|393.95|399.03|394.03|398.75|393.75|26
1721595010000|2024-07-21 20:50:10|398.91|393.91|399.04|394.04|399.05|394.05|398.91|393.91|17
1721595020000|2024-07-21 20:50:20|399.03|394.03|399.1|394.1|399.1|394.1|398.89|393.89|23
1721595030000|2024-07-21 20:50:30|399.13|394.13|399.12|394.12|399.16|394.16|399.07|394.07|12
1721595040000|2024-07-21 20:50:40|399.09|394.09|399.34|394.34|399.36|394.36|399.06|394.06|21
1721595050000|2024-07-21 20:50:50|399.35|394.35|399.6|394.6|399.62|394.62|399.35|394.35|20
1721595060000|2024-07-21 20:51:00|399.62|394.62|399.1|394.1|399.63|394.63|399.1|394.1|27
1721595070000|2024-07-21 20:51:10|399.14|394.14|399.01|394.01|399.33|394.33|399.01|394.01|24
1721595080000|2024-07-21 20:51:20|399.02|394.02|399.33|394.33|399.34|394.34|399.02|394.02|26
1721595090000|2024-07-21 20:51:30|399.32|394.32|399.49|394.49|399.49|394.49|399.32|394.32|20
1721595100000|2024-07-21 20:51:40|399.48|394.48|399.5|394.5|399.57|394.57|399.46|394.46|23
1721595110000|2024-07-21 20:51:50|399.53|394.53|399.28|394.28|399.64|394.64|399.28|394.28|19
1721595120000|2024-07-21 20:52:00|399.19|394.19|399.15|394.15|399.19|394.19|399.04|394.04|18
1721595130000|2024-07-21 20:52:10|399.16|394.16|399.07|394.07|399.21|394.21|399.05|394.05|26
1721595140000|2024-07-21 20:52:20|399.08|394.08|399.31|394.31|399.31|394.31|399.08|394.08|21
1721595150000|2024-07-21 20:52:30|399.32|394.32|399.51|394.51|399.53|394.53|399.28|394.28|22
1721595160000|2024-07-21 20:52:40|399.48|394.48|399.5|394.5|399.54|394.54|399.42|394.42|13
1721595170000|2024-07-21 20:52:50|399.53|394.53|399.45|394.45|399.54|394.54|399.44|394.44|25
1721595180000|2024-07-21 20:53:00|399.46|394.46|399.58|394.58|399.58|394.58|399.44|394.44|18
1721595190000|2024-07-21 20:53:10|399.7|394.7|399.22|394.22|399.7|394.7|399.22|394.22|17
1721595200000|2024-07-21 20:53:20|399.23|394.23|399.11|394.11|399.23|394.23|399.01|394.01|21
1721595210000|2024-07-21 20:53:30|399.07|394.07|399.05|394.05|399.15|394.15|399.04|394.04|22
1721595220000|2024-07-21 20:53:40|399.03|394.03|399.05|394.05|399.07|394.07|398.99|393.99|19
1721595230000|2024-07-21 20:53:50|399.04|394.04|398.88|393.88|399.08|394.08|398.88|393.88|24
1721595240000|2024-07-21 20:54:00|398.89|393.89|398.96|393.96|398.98|393.98|398.89|393.89|21
1721595250000|2024-07-21 20:54:10|398.94|393.94|398.93|393.93|398.98|393.98|398.91|393.91|24
1721595260000|2024-07-21 20:54:20|398.94|393.94|398.95|393.95|398.96|393.96|398.9|393.9|14
1721595270000|2024-07-21 20:54:30|398.93|393.93|398.85|393.85|398.93|393.93|398.7|393.7|26
1721595280000|2024-07-21 20:54:40|398.86|393.86|398.74|393.74|398.95|393.95|398.74|393.74|29
1721595290000|2024-07-21 20:54:50|398.75|393.75|398.78|393.78|398.94|393.94|398.67|393.67|24
1721595300000|2024-07-21 20:55:00|398.76|393.76|398.67|393.67|398.81|393.81|398.67|393.67|8
1721595310000|2024-07-21 20:55:10|398.66|393.66|398.61|393.61|398.66|393.66|398.6|393.6|11
1721595320000|2024-07-21 20:55:20|398.6|393.6|398.37|393.37|398.64|393.64|398.32|393.32|15
1721595330000|2024-07-21 20:55:30|398.33|393.33|398.28|393.28|398.39|393.39|398.24|393.24|25
1721595340000|2024-07-21 20:55:40|398.27|393.27|398.36|393.36|398.36|393.36|398.25|393.25|21
1721595350000|2024-07-21 20:55:50|398.35|393.35|398.45|393.45|398.5|393.5|398.3|393.3|16
1721595360000|2024-07-21 20:56:00|398.44|393.44|398.36|393.36|398.48|393.48|398.36|393.36|17
1721595370000|2024-07-21 20:56:10|398.34|393.34|398.44|393.44|398.52|393.52|398.32|393.32|21
1721595380000|2024-07-21 20:56:20|398.34|393.34|396.69|394.69|398.38|394.95|396.69|393.34|22
1721595390000|2024-07-21 20:56:30|396.71|394.71|396.67|394.67|396.76|394.76|396.62|394.62|22
1721595400000|2024-07-21 20:56:40|396.63|394.63|396.69|394.69|396.84|394.84|396.63|394.63|23
1721595410000|2024-07-21 20:56:50|396.68|394.68|396.59|394.59|396.68|394.68|396.5|394.5|21
1721595420000|2024-07-21 20:57:00|396.55|394.55|396.58|394.58|396.66|394.66|396.51|394.51|25
1721595430000|2024-07-21 20:57:10|396.57|394.57|396.63|394.63|396.74|394.74|396.57|394.57|27
1721595440000|2024-07-21 20:57:20|396.64|394.64|396.51|394.51|396.66|394.66|396.5|394.5|20
1721595450000|2024-07-21 20:57:30|396.52|394.52|396.6|394.6|396.61|394.61|396.52|394.52|17
1721595460000|2024-07-21 20:57:40|396.64|394.64|396.67|394.67|396.7|394.7|396.62|394.62|19
1721595470000|2024-07-21 20:57:50|396.66|394.66|396.6|394.6|396.71|394.71|396.6|394.6|19
1721595480000|2024-07-21 20:58:00|396.53|394.53|396.39|394.39|396.59|394.59|396.39|394.39|21
1721595490000|2024-07-21 20:58:10|396.43|394.43|396.14|394.14|396.44|394.44|396.14|394.14|25
1721595500000|2024-07-21 20:58:20|396.12|394.12|396.29|394.29|396.29|394.29|395.8|393.8|28
1721595510000|2024-07-21 20:58:30|396.28|394.28|396.52|394.52|396.52|394.52|396.25|394.25|21
1721595520000|2024-07-21 20:58:40|396.45|394.45|396.24|394.24|396.5|394.5|396.18|394.18|27
1721595530000|2024-07-21 20:58:50|396.23|394.23|396.15|394.15|396.3|394.3|396.15|394.15|23
1721595540000|2024-07-21 20:59:00|396.21|394.21|396.47|394.47|396.48|394.48|396.21|394.21|15
1721595550000|2024-07-21 20:59:10|396.48|394.48|396.5|394.5|396.58|394.58|396.39|394.39|20
1721595560000|2024-07-21 20:59:20|396.57|394.57|396.32|394.32|396.6|394.6|396.32|394.32|24
1721595570000|2024-07-21 20:59:30|396.31|394.31|396.3|394.3|396.43|394.43|396.28|394.28|22
1721595580000|2024-07-21 20:59:40|396.28|394.28|396.24|394.24|396.28|394.28|396.2|394.2|18
1721595590000|2024-07-21 20:59:50|396.26|394.26|396.38|394.38|396.41|394.41|396.18|394.18|22
1721595600000|2024-07-21 21:00:00|396.41|394.41|396.68|394.68|396.76|394.76|396.41|394.41|25
1721595610000|2024-07-21 21:00:10|396.69|394.69|396.74|394.74|396.85|394.85|396.67|394.67|26
1721595620000|2024-07-21 21:00:20|396.72|394.72|396.64|394.64|396.73|394.73|396.6|394.6|20
1721595630000|2024-07-21 21:00:30|396.66|394.66|396.69|394.69|396.7|394.7|396.58|394.58|22
1721595640000|2024-07-21 21:00:40|396.68|394.68|396.84|394.84|396.87|394.87|396.66|394.66|25
1721595650000|2024-07-21 21:00:50|396.87|394.87|397.09|395.09|397.1|395.1|396.87|394.87|23
1721595660000|2024-07-21 21:01:00|397.08|395.08|397.27|395.27|397.27|395.27|397.05|395.05|24
1721595670000|2024-07-21 21:01:10|397.29|395.29|396.99|394.99|397.29|395.29|396.97|394.97|30
1721595680000|2024-07-21 21:01:20|397.03|395.03|397.18|395.18|397.21|395.21|397.03|395.03|27
1721595690000|2024-07-21 21:01:30|397.19|395.19|397.13|395.13|397.25|395.25|397.1|395.1|28
1721595700000|2024-07-21 21:01:40|397.19|395.19|397.07|395.07|397.19|395.19|397.07|395.07|23
1721595710000|2024-07-21 21:01:50|397.08|395.08|396.97|394.97|397.17|395.17|396.94|394.94|21
1721595720000|2024-07-21 21:02:00|396.98|394.98|397.14|395.14|397.14|395.14|396.96|394.96|22
1721595730000|2024-07-21 21:02:10|397.18|395.18|397.28|395.28|397.34|395.34|397.18|395.18|23
1721595740000|2024-07-21 21:02:20|397.29|395.29|397.34|395.34|397.38|395.38|397|395|29
1721595750000|2024-07-21 21:02:30|397.33|395.33|397.22|395.22|397.41|395.41|397.22|395.22|22
1721595760000|2024-07-21 21:02:40|397.21|395.21|396.76|394.76|397.21|395.21|396.76|394.76|23
1721595770000|2024-07-21 21:02:50|396.75|394.75|397.13|395.13|397.24|395.24|396.75|394.75|24
1721595780000|2024-07-21 21:03:00|397.14|395.14|397.2|395.2|397.38|395.38|397.13|395.13|26
1721595790000|2024-07-21 21:03:10|397.19|395.19|396.7|394.7|397.24|395.24|396.7|394.7|27
1721595800000|2024-07-21 21:03:20|396.69|394.69|396.68|394.68|396.9|394.9|396.67|394.67|19
1721595810000|2024-07-21 21:03:30|396.69|394.69|396.57|394.57|396.69|394.69|396.46|394.46|23
1721595820000|2024-07-21 21:03:40|396.51|394.51|396.37|394.37|396.64|394.64|396.35|394.35|22
1721595830000|2024-07-21 21:03:50|396.43|394.43|396.56|394.56|396.65|394.65|396.43|394.43|6
1721595840000|2024-07-21 21:04:00|396.54|394.54|396.65|394.65|396.65|394.65|396.54|394.54|19
1721595850000|2024-07-21 21:04:10|396.68|394.68|396.71|394.71|396.71|394.71|396.61|394.61|25
1721595860000|2024-07-21 21:04:20|396.72|394.72|396.66|394.66|396.72|394.72|396.53|394.53|21
1721595870000|2024-07-21 21:04:30|396.68|394.68|396.75|394.75|396.76|394.76|396.66|394.66|18
1721595880000|2024-07-21 21:04:40|396.74|394.74|396.68|394.68|396.78|394.78|396.6|394.6|15
1721595890000|2024-07-21 21:04:50|396.73|394.73|396.88|394.88|396.89|394.89|396.71|394.71|24
1721595900000|2024-07-21 21:05:00|396.87|394.87|397.22|395.22|397.22|395.22|396.87|394.87|25
1721595910000|2024-07-21 21:05:10|397.21|395.21|397.02|395.02|397.22|395.22|396.97|394.97|24
1721595920000|2024-07-21 21:05:20|397.01|395.01|397.02|395.02|397.05|395.05|396.92|394.92|21
1721595930000|2024-07-21 21:05:30|397.01|395.01|396.81|394.81|397.05|395.05|396.81|394.81|19
1721595940000|2024-07-21 21:05:40|396.79|394.79|396.58|394.58|396.8|394.8|396.58|394.58|24
1721595950000|2024-07-21 21:05:50|396.54|394.54|396.74|394.74|396.74|394.74|396.44|394.44|18
1721595960000|2024-07-21 21:06:00|396.72|394.72|397.04|395.04|397.07|395.07|396.7|394.7|28
1721595970000|2024-07-21 21:06:10|397.05|395.05|396.89|394.89|397.05|395.05|396.89|394.89|14
1721595980000|2024-07-21 21:06:20|396.9|394.9|396.88|394.88|396.99|394.99|396.87|394.87|21
1721595990000|2024-07-21 21:06:30|396.89|394.89|397|395|397.02|395.02|396.88|394.88|19
1721596000000|2024-07-21 21:06:40|397.04|395.04|397.3|395.3|397.32|395.32|397.04|395.04|17
1721596010000|2024-07-21 21:06:50|397.29|395.29|397.05|395.05|397.31|395.31|397.05|395.05|12
1721596020000|2024-07-21 21:07:00|397|395|396.91|394.91|397|395|396.87|394.87|18
1721596030000|2024-07-21 21:07:10|396.89|394.89|396.96|394.96|396.97|394.97|396.88|394.88|22
1721596040000|2024-07-21 21:07:20|396.98|394.98|396.74|394.74|396.98|394.98|396.68|394.68|20
1721596050000|2024-07-21 21:07:30|396.73|394.73|397.23|395.23|397.23|395.23|396.73|394.73|31
1721596060000|2024-07-21 21:07:40|397.26|395.26|397.06|395.06|397.26|395.26|397.03|395.03|17
1721596070000|2024-07-21 21:07:50|397.05|395.05|396.81|394.81|397.05|395.05|396.78|394.78|23
1721596080000|2024-07-21 21:08:00|396.79|394.79|396.85|394.85|396.86|394.86|396.71|394.71|29
1721596090000|2024-07-21 21:08:10|396.84|394.84|396.76|394.76|396.88|394.88|396.76|394.76|19
1721596100000|2024-07-21 21:08:20|396.75|394.75|396.69|394.69|396.77|394.77|396.65|394.65|19
1721596110000|2024-07-21 21:08:30|396.66|394.66|396.35|394.35|396.68|394.68|396.35|394.35|20
1721596120000|2024-07-21 21:08:40|396.36|394.36|396.32|394.32|396.36|394.36|396.14|394.14|15
1721596130000|2024-07-21 21:08:50|396.33|394.33|396.31|394.31|396.42|394.42|396.3|394.3|19
1721596140000|2024-07-21 21:09:00|396.3|394.3|396.2|394.2|396.3|394.3|396.12|394.12|16
1721596150000|2024-07-21 21:09:10|396.24|394.24|396.15|394.15|396.25|394.25|396.1|394.1|15
1721596160000|2024-07-21 21:09:20|396.16|394.16|396.07|394.07|396.16|394.16|396.07|394.07|16
1721596170000|2024-07-21 21:09:30|396.05|394.05|396|394|396.1|394.1|395.98|393.98|20
1721596180000|2024-07-21 21:09:40|395.98|393.98|396.09|394.09|396.09|394.09|395.98|393.98|21
1721596190000|2024-07-21 21:09:50|396.08|394.08|396.09|394.09|396.15|394.15|396.07|394.07|22
1721596200000|2024-07-21 21:10:00|396.08|394.08|395.91|393.91|396.08|394.08|395.88|393.88|14
1721596210000|2024-07-21 21:10:10|395.89|393.89|395.82|393.82|395.9|393.9|395.76|393.76|23
1721596220000|2024-07-21 21:10:20|395.81|393.81|395.58|393.58|395.81|393.81|395.54|393.54|22
1721596230000|2024-07-21 21:10:30|395.56|393.56|395.76|393.76|395.77|393.77|395.56|393.56|18
1721596240000|2024-07-21 21:10:40|395.77|393.77|395.71|393.71|395.95|393.95|395.69|393.69|23
1721596250000|2024-07-21 21:10:50|395.74|393.74|395.74|393.74|395.74|393.74|395.54|393.54|19
1721596260000|2024-07-21 21:11:00|395.73|393.73|395.65|393.65|395.89|393.89|395.64|393.64|22
1721596270000|2024-07-21 21:11:10|395.67|393.67|395.48|393.48|395.78|393.78|395.48|393.48|26
1721596280000|2024-07-21 21:11:20|395.47|393.47|395.55|393.55|395.55|393.55|395.47|393.47|14
1721596290000|2024-07-21 21:11:30|395.59|393.59|395.71|393.71|395.72|393.72|395.59|393.59|18
1721596300000|2024-07-21 21:11:40|395.72|393.72|395.72|393.72|395.77|393.77|395.69|393.69|18
1721596310000|2024-07-21 21:11:50|395.68|393.68|395.5|393.5|395.68|393.68|395.5|393.5|15
1721596320000|2024-07-21 21:12:00|395.49|393.49|395.36|393.36|395.5|393.5|395.34|393.34|12
1721596330000|2024-07-21 21:12:10|395.35|393.35|395.34|393.34|395.41|393.41|395.28|393.28|20
1721596340000|2024-07-21 21:12:20|395.35|393.35|395.29|393.29|395.35|393.35|395.27|393.27|14
1721596350000|2024-07-21 21:12:30|395.31|393.31|395.28|393.28|395.31|393.31|395.27|393.27|9
1721596360000|2024-07-21 21:12:40|395.27|393.27|395.17|393.17|395.28|393.28|395.15|393.15|23
1721596370000|2024-07-21 21:12:50|395.16|393.16|395.22|393.22|395.26|393.26|395.13|393.13|17
1721596380000|2024-07-21 21:13:00|395.21|393.21|395.2|393.2|395.23|393.23|395.14|393.14|18
1721596390000|2024-07-21 21:13:10|395.21|393.21|395.3|393.3|395.31|393.31|395.21|393.21|16
1721596400000|2024-07-21 21:13:20|395.33|393.33|395.52|393.52|395.62|393.62|395.33|393.33|16
1721596410000|2024-07-21 21:13:30|395.53|393.53|395.32|393.32|395.59|393.59|395.31|393.31|17
1721596420000|2024-07-21 21:13:40|395.3|393.3|395.42|393.42|395.45|393.45|395.27|393.27|27
1721596430000|2024-07-21 21:13:50|395.41|393.41|395.34|393.34|395.41|393.41|395.29|393.29|17
1721596440000|2024-07-21 21:14:00|395.33|393.33|395.11|393.11|395.33|393.33|395.08|393.08|20
1721596450000|2024-07-21 21:14:10|395.13|393.13|395.29|393.29|395.35|393.35|395.12|393.12|20
1721596460000|2024-07-21 21:14:20|395.28|393.28|395.29|393.29|395.36|393.36|395.28|393.28|18
1721596470000|2024-07-21 21:14:30|395.28|393.28|395.37|393.37|395.38|393.38|395.28|393.28|15
1721596480000|2024-07-21 21:14:40|395.36|393.36|395.64|393.64|395.65|393.65|395.3|393.3|17
1721596490000|2024-07-21 21:14:50|395.63|393.63|395.68|393.68|395.68|393.68|395.6|393.6|19
1721596500000|2024-07-21 21:15:00|395.69|393.69|395.63|393.63|395.69|393.69|395.62|393.62|17
1721596510000|2024-07-21 21:15:10|395.59|393.59|395.52|393.52|395.64|393.64|395.45|393.45|22
1721596520000|2024-07-21 21:15:20|395.54|393.54|395.57|393.57|395.57|393.57|395.48|393.48|15
1721596530000|2024-07-21 21:15:30|395.71|393.71|395.76|393.76|395.79|393.79|395.7|393.7|12
1721596540000|2024-07-21 21:15:40|395.75|393.75|395.82|393.82|395.82|393.82|395.67|393.67|21
1721596550000|2024-07-21 21:15:50|395.91|393.91|395.96|393.96|396|394|395.91|393.91|20
1721596560000|2024-07-21 21:16:00|395.98|393.98|396.43|394.43|396.43|394.43|395.98|393.98|27
1721596570000|2024-07-21 21:16:10|396.44|394.44|396.52|394.52|396.55|394.55|396.41|394.41|28
1721596580000|2024-07-21 21:16:20|396.51|394.51|396.52|394.52|396.53|394.53|396.47|394.47|13
1721596590000|2024-07-21 21:16:30|396.57|394.57|396.61|394.61|396.76|394.76|396.57|394.57|19
1721596600000|2024-07-21 21:16:40|396.59|394.59|396.63|394.63|396.71|394.71|396.59|394.59|22
1721596610000|2024-07-21 21:16:50|396.64|394.64|396.57|394.57|396.66|394.66|396.57|394.57|12
1721596620000|2024-07-21 21:17:00|396.58|394.58|396.79|394.79|396.8|394.8|396.56|394.56|24
1721596630000|2024-07-21 21:17:10|396.73|394.73|396.79|394.79|396.84|394.84|396.73|394.73|17
1721596640000|2024-07-21 21:17:20|396.78|394.78|396.73|394.73|396.78|394.78|396.69|394.69|7
1721596650000|2024-07-21 21:17:30|396.74|394.74|396.79|394.79|396.82|394.82|396.73|394.73|15
1721596660000|2024-07-21 21:17:40|396.78|394.78|396.89|394.89|396.89|394.89|396.78|394.78|20
1721596670000|2024-07-21 21:17:50|396.88|394.88|396.84|394.84|396.92|394.92|396.83|394.83|10
1721596680000|2024-07-21 21:18:00|396.83|394.83|396.81|394.81|396.88|394.88|396.78|394.78|13
1721596690000|2024-07-21 21:18:10|396.8|394.8|396.69|394.69|396.8|394.8|396.67|394.67|14
1721596700000|2024-07-21 21:18:20|396.68|394.68|396.68|394.68|396.7|394.7|396.62|394.62|14
1721596710000|2024-07-21 21:18:30|396.64|394.64|396.67|394.67|396.75|394.75|396.61|394.61|18
1721596720000|2024-07-21 21:18:40|396.66|394.66|396.54|394.54|396.67|394.67|396.54|394.54|10
1721596730000|2024-07-21 21:18:50|396.53|394.53|396.44|394.44|396.55|394.55|396.44|394.44|16
1721596740000|2024-07-21 21:19:00|396.5|394.5|396.59|394.59|396.59|394.59|396.47|394.47|19
1721596750000|2024-07-21 21:19:10|396.6|394.6|396.65|394.65|396.99|394.99|396.6|394.6|29
1721596760000|2024-07-21 21:19:20|396.64|394.64|396.82|394.82|396.84|394.84|396.64|394.64|14
1721596770000|2024-07-21 21:19:30|396.86|394.86|396.83|394.83|396.89|394.89|396.78|394.78|15
1721596780000|2024-07-21 21:19:40|396.87|394.87|397.01|395.01|397.01|395.01|396.81|394.81|18
1721596790000|2024-07-21 21:19:50|397|395|396.99|394.99|397|395|396.98|394.98|5
1721596800000|2024-07-21 21:20:00|397.01|395.01|397.01|395.01|397.01|395.01|397.01|395.01|1
1721596840000|2024-07-21 21:20:40|397.02|395.02|397.02|395.02|397.02|395.02|397.02|395.02|1
1721596850000|2024-07-21 21:20:50|397.04|395.04|397.04|395.04|397.05|395.05|397.02|395.02|7
1721596860000|2024-07-21 21:21:00|397.06|395.06|397.05|395.05|397.06|395.06|397.03|395.03|7
1721596870000|2024-07-21 21:21:10|397.08|395.08|397.13|395.13|397.14|395.14|397.07|395.07|5
1721596880000|2024-07-21 21:21:20|397.12|395.12|397.1|395.1|397.12|395.12|397.06|395.06|8
1721596890000|2024-07-21 21:21:30|397.09|395.09|397.32|395.32|397.32|395.32|397.07|395.07|7
1721596910000|2024-07-21 21:21:50|397.1|395.1|397.07|395.07|397.1|395.1|397.06|395.06|4
1721596920000|2024-07-21 21:22:00|397.08|395.08|397.07|395.07|397.08|395.08|397.07|395.07|2
1721596930000|2024-07-21 21:22:10|397.06|395.06|397.02|395.02|397.08|395.08|397.02|395.02|6
1721596940000|2024-07-21 21:22:20|397.11|395.11|397.13|395.13|397.14|395.14|397.08|395.08|9
1721596950000|2024-07-21 21:22:30|397.11|395.11|396.69|394.69|397.13|395.13|396.69|394.69|9
1721596960000|2024-07-21 21:22:40|396.67|394.67|396.66|394.66|396.67|394.67|396.66|394.66|2
1721596970000|2024-07-21 21:22:50|396.71|394.71|396.67|394.67|396.71|394.71|396.66|394.66|7
1721596980000|2024-07-21 21:23:00|396.7|394.7|396.69|394.69|396.7|394.7|396.68|394.68|4
1721596990000|2024-07-21 21:23:10|396.71|394.71|396.7|394.7|396.71|394.71|396.67|394.67|5
1721597010000|2024-07-21 21:23:30|396.69|394.69|396.63|394.63|396.69|394.69|396.6|394.6|11
1721597020000|2024-07-21 21:23:40|396.62|394.62|396.62|394.62|396.62|394.62|396.59|394.59|5
1721597030000|2024-07-21 21:23:50|396.57|394.57|396.48|394.48|396.57|394.57|396.48|394.48|4
1721597040000|2024-07-21 21:24:00|396.53|394.53|396.57|394.57|396.57|394.57|396.51|394.51|11
1721597050000|2024-07-21 21:24:10|396.58|394.58|396.62|394.62|396.62|394.62|396.58|394.58|4
1721597060000|2024-07-21 21:24:20|396.59|394.59|396.59|394.59|396.59|394.59|396.58|394.58|3
1721597070000|2024-07-21 21:24:30|396.57|394.57|396.6|394.6|396.6|394.6|396.57|394.57|5
1721597080000|2024-07-21 21:24:40|396.55|394.55|396.58|394.58|396.58|394.58|396.55|394.55|3
1721597090000|2024-07-21 21:24:50|396.6|394.6|396.6|394.6|396.6|394.6|396.58|394.58|4
1721597100000|2024-07-21 21:25:00|396.59|394.59|396.62|394.62|396.62|394.62|396.59|394.59|2
1721597110000|2024-07-21 21:25:10|396.65|394.65|396.65|394.65|396.65|394.65|396.65|394.65|1
1721597120000|2024-07-21 21:25:20|396.76|394.76|396.72|394.72|396.76|394.76|396.65|394.65|6
1721597130000|2024-07-21 21:25:30|396.73|394.73|396.84|394.84|396.85|394.85|396.73|394.73|6
1721597140000|2024-07-21 21:25:40|396.86|394.86|396.9|394.9|396.9|394.9|396.86|394.86|3
1721597150000|2024-07-21 21:25:50|396.91|394.91|396.96|394.96|396.96|394.96|396.89|394.89|9
1721597160000|2024-07-21 21:26:00|396.91|394.91|396.87|394.87|396.95|394.95|396.87|394.87|7
1721597170000|2024-07-21 21:26:10|396.86|394.86|396.77|394.77|396.86|394.86|396.76|394.76|8
1721597180000|2024-07-21 21:26:20|396.76|394.76|396.87|394.87|396.87|394.87|396.76|394.76|6
1721597190000|2024-07-21 21:26:30|396.86|394.86|396.84|394.84|396.87|394.87|396.83|394.83|6
1721597200000|2024-07-21 21:26:40|396.83|394.83|396.83|394.83|396.85|394.85|396.82|394.82|5
1721597210000|2024-07-21 21:26:50|396.85|394.85|396.86|394.86|396.86|394.86|396.85|394.85|2
1721597220000|2024-07-21 21:27:00|396.84|394.84|396.84|394.84|396.85|394.85|396.84|394.84|3
1721597230000|2024-07-21 21:27:10|396.83|394.83|396.86|394.86|396.86|394.86|396.83|394.83|3
1721597250000|2024-07-21 21:27:30|396.87|394.87|397.1|395.1|397.1|395.1|396.87|394.87|6
1721597260000|2024-07-21 21:27:40|397.09|395.09|397.09|395.09|397.1|395.1|397.09|395.09|3
1721597270000|2024-07-21 21:27:50|397.11|395.11|397.01|395.01|397.11|395.11|397.01|395.01|6
1721597280000|2024-07-21 21:28:00|397.06|395.06|397.06|395.06|397.08|395.08|397.06|395.06|3
1721597290000|2024-07-21 21:28:10|397.05|395.05|397.12|395.12|397.14|395.14|397.05|395.05|4
1721597320000|2024-07-21 21:28:40|397.09|395.09|397.09|395.09|397.09|395.09|397.09|395.09|1
1721597330000|2024-07-21 21:28:50|397.1|395.1|397.08|395.08|397.1|395.1|397.06|395.06|5
1721597340000|2024-07-21 21:29:00|397.09|395.09|397.16|395.16|397.17|395.17|397.09|395.09|5
1721597350000|2024-07-21 21:29:10|397.17|395.17|397.16|395.16|397.17|395.17|397.16|395.16|2
1721597380000|2024-07-21 21:29:40|397.15|395.15|397.07|395.07|397.15|395.15|397.01|395.01|11
1721597390000|2024-07-21 21:29:50|397.06|395.06|397.06|395.06|397.06|395.06|397.06|395.06|1
1721597400000|2024-07-21 21:30:00|397.08|395.08|397.12|395.12|397.12|395.12|397.06|395.06|5
1721597410000|2024-07-21 21:30:10|397.16|395.16|397.28|395.28|397.28|395.28|397.16|395.16|9
1721597420000|2024-07-21 21:30:20|397.29|395.29|397.29|395.29|397.29|395.29|397.29|395.29|1
1721597430000|2024-07-21 21:30:30|397.3|395.3|397.33|395.33|397.33|395.33|397.3|395.3|4
1721597440000|2024-07-21 21:30:40|397.32|395.32|397.31|395.31|397.32|395.32|397.31|395.31|2
1721597450000|2024-07-21 21:30:50|397.33|395.33|397.33|395.33|397.33|395.33|397.31|395.31|5
1721597460000|2024-07-21 21:31:00|397.34|395.34|397.36|395.36|397.36|395.36|397.34|395.34|3
1721597470000|2024-07-21 21:31:10|397.43|395.43|397.46|395.46|397.46|395.46|397.43|395.43|4
1721597490000|2024-07-21 21:31:30|397.47|395.47|397.56|395.56|397.56|395.56|397.47|395.47|2
1721597510000|2024-07-21 21:31:50|397.57|395.57|397.57|395.57|397.57|395.57|397.57|395.57|1
1721597520000|2024-07-21 21:32:00|397.58|395.58|397.76|395.76|397.76|395.76|397.58|395.58|8
1721597530000|2024-07-21 21:32:10|397.77|395.77|397.8|395.8|397.82|395.82|397.77|395.77|7
1721597540000|2024-07-21 21:32:20|397.82|395.82|397.84|395.84|397.84|395.84|397.82|395.82|3
1721597550000|2024-07-21 21:32:30|397.85|395.85|397.86|395.86|397.86|395.86|397.85|395.85|2
1721597560000|2024-07-21 21:32:40|397.85|395.85|397.83|395.83|397.85|395.85|397.83|395.83|3
1721597570000|2024-07-21 21:32:50|397.8|395.8|397.74|395.74|397.8|395.8|397.74|395.74|9
1721597580000|2024-07-21 21:33:00|397.73|395.73|397.7|395.7|397.73|395.73|397.7|395.7|6
1721597590000|2024-07-21 21:33:10|397.69|395.69|397.61|395.61|397.69|395.69|397.61|395.61|4
1721597600000|2024-07-21 21:33:20|397.63|395.63|397.64|395.64|397.64|395.64|397.63|395.63|2
1721597610000|2024-07-21 21:33:30|397.66|395.66|397.73|395.73|397.73|395.73|397.66|395.66|3
1721597630000|2024-07-21 21:33:50|397.7|395.7|397.73|395.73|397.73|395.73|397.69|395.69|3
1721597660000|2024-07-21 21:34:20|397.67|395.67|397.71|395.71|397.72|395.72|397.67|395.67|3
1721597690000|2024-07-21 21:34:50|397.72|395.72|397.72|395.72|397.72|395.72|397.72|395.72|1
1721597700000|2024-07-21 21:35:00|397.73|395.73|397.7|395.7|397.73|395.73|397.69|395.69|3
1721597710000|2024-07-21 21:35:10|397.69|395.69|397.69|395.69|397.69|395.69|397.69|395.69|1
1721597720000|2024-07-21 21:35:20|397.68|395.68|397.68|395.68|397.69|395.69|397.67|395.67|6
1721597730000|2024-07-21 21:35:30|397.69|395.69|397.72|395.72|397.72|395.72|397.69|395.69|2
1721597740000|2024-07-21 21:35:40|397.73|395.73|397.74|395.74|397.74|395.74|397.73|395.73|2
1721597750000|2024-07-21 21:35:50|397.75|395.75|397.82|395.82|397.82|395.82|397.75|395.75|3
1721597760000|2024-07-21 21:36:00|397.83|395.83|397.83|395.83|397.83|395.83|397.83|395.83|1
1721597780000|2024-07-21 21:36:20|397.87|395.87|397.88|395.88|397.88|395.88|397.87|395.87|2
1721597790000|2024-07-21 21:36:30|397.9|395.9|398.71|396.71|398.72|396.72|397.9|395.9|18
1721597800000|2024-07-21 21:36:40|398.69|396.69|398.57|396.57|398.69|396.69|398.57|396.57|4
1721597810000|2024-07-21 21:36:50|398.56|396.56|398.58|396.58|398.59|396.59|398.52|396.52|8
1721597820000|2024-07-21 21:37:00|398.57|396.57|398.5|396.5|398.57|396.57|398.48|396.48|8
1721597830000|2024-07-21 21:37:10|398.51|396.51|398.77|396.77|398.77|396.77|398.51|396.51|8
1721597840000|2024-07-21 21:37:20|398.78|396.78|398.95|396.95|398.95|396.95|398.78|396.78|15
1721597850000|2024-07-21 21:37:30|398.94|396.94|398.98|396.98|399|397|398.93|396.93|12
1721597860000|2024-07-21 21:37:40|398.99|396.99|399.05|397.05|399.05|397.05|398.97|396.97|6
1721597870000|2024-07-21 21:37:50|399.06|397.06|399.07|397.07|399.07|397.07|399.05|397.05|5
1721597880000|2024-07-21 21:38:00|399.09|397.09|399.65|397.65|399.87|397.87|399.06|397.06|22
1721597890000|2024-07-21 21:38:10|399.6|397.6|399.35|397.35|399.6|397.6|399.35|397.35|16
1721597910000|2024-07-21 21:38:30|398.88|396.88|398.99|396.99|399.04|397.04|398.88|396.88|15
1721597920000|2024-07-21 21:38:40|399|397|399.03|397.03|399.11|397.11|399|397|13
1721597930000|2024-07-21 21:38:50|399.04|397.04|398.96|396.96|399.04|397.04|398.96|396.96|7
1721597940000|2024-07-21 21:39:00|398.99|396.99|398.99|396.99|399.02|397.02|398.96|396.96|11
1721597950000|2024-07-21 21:39:10|399|397|399.03|397.03|399.03|397.03|398.99|396.99|6
1721597960000|2024-07-21 21:39:20|399.08|397.08|399.29|397.29|399.29|397.29|399.08|397.08|10
1721597970000|2024-07-21 21:39:30|399.31|397.31|399.4|397.4|399.4|397.4|399.31|397.31|4
1721597980000|2024-07-21 21:39:40|399.39|397.39|399.28|397.28|399.39|397.39|399.26|397.26|5
1721597990000|2024-07-21 21:39:50|399.29|397.29|399.31|397.31|399.33|397.33|399.29|397.29|5
1721598000000|2024-07-21 21:40:00|399.3|397.3|399.49|397.49|399.51|397.51|399.23|397.23|12
1721598010000|2024-07-21 21:40:10|399.5|397.5|399.53|397.53|399.53|397.53|399.5|397.5|4
1721598020000|2024-07-21 21:40:20|399.54|397.54|399.59|397.59|399.6|397.6|399.54|397.54|3
1721598030000|2024-07-21 21:40:30|399.6|397.6|399.6|397.6|399.6|397.6|399.6|397.6|1
1721598040000|2024-07-21 21:40:40|399.59|397.59|399.65|397.65|399.66|397.66|399.59|397.59|6
1721598070000|2024-07-21 21:41:10|399.64|397.64|399.65|397.65|399.65|397.65|399.64|397.64|2
1721598080000|2024-07-21 21:41:20|399.64|397.64|399.61|397.61|399.64|397.64|399.61|397.61|4
1721598090000|2024-07-21 21:41:30|399.64|397.64|399.41|397.41|399.64|397.64|399.4|397.4|8
1721598100000|2024-07-21 21:41:40|399.4|397.4|399.54|397.54|399.57|397.57|399.4|397.4|7
1721598110000|2024-07-21 21:41:50|399.53|397.53|399.51|397.51|399.53|397.53|399.51|397.51|3
1721598130000|2024-07-21 21:42:10|399.5|397.5|399.49|397.49|399.51|397.51|399.49|397.49|4
1721598140000|2024-07-21 21:42:20|399.45|397.45|399.37|397.37|399.46|397.46|399.37|397.37|8
1721598150000|2024-07-21 21:42:30|399.36|397.36|399.32|397.32|399.36|397.36|399.32|397.32|4
1721598160000|2024-07-21 21:42:40|399.31|397.31|399.29|397.29|399.31|397.31|399.28|397.28|5
1721598170000|2024-07-21 21:42:50|399.3|397.3|399.31|397.31|399.32|397.32|399.3|397.3|3
1721598180000|2024-07-21 21:43:00|399.3|397.3|399.28|397.28|399.3|397.3|399.28|397.28|3
1721598200000|2024-07-21 21:43:20|399.27|397.27|399.25|397.25|399.29|397.29|399.25|397.25|6
1721598210000|2024-07-21 21:43:30|399.26|397.26|399.25|397.25|399.27|397.27|399.25|397.25|4
1721598220000|2024-07-21 21:43:40|399.26|397.26|399.24|397.24|399.26|397.26|399.24|397.24|3
1721598230000|2024-07-21 21:43:50|399.19|397.19|399.21|397.21|399.26|397.26|399.18|397.18|14
1721598240000|2024-07-21 21:44:00|399.2|397.2|399.07|397.07|399.28|397.28|399.03|397.03|18
1721598250000|2024-07-21 21:44:10|399.04|397.04|399.04|397.04|399.04|397.04|399.01|397.01|6
1721598260000|2024-07-21 21:44:20|399.01|397.01|398.99|396.99|399.02|397.02|398.99|396.99|4
1721598280000|2024-07-21 21:44:40|399.01|397.01|399|397|399.01|397.01|399|397|2
1721598290000|2024-07-21 21:44:50|398.99|396.99|398.98|396.98|398.99|396.99|398.94|396.94|6
1721598300000|2024-07-21 21:45:00|398.97|396.97|399.01|397.01|399.01|397.01|398.97|396.97|4
1721598320000|2024-07-21 21:45:20|399.02|397.02|399.02|397.02|399.02|397.02|399.02|397.02|1
1721598350000|2024-07-21 21:45:50|399.03|397.03|399|397|399.03|397.03|399|397|4
1721598410000|2024-07-21 21:46:50|399.01|397.01|399|397|399.02|397.02|399|397|3
1721598420000|2024-07-21 21:47:00|398.99|396.99|398.98|396.98|398.99|396.99|398.98|396.98|2
1721598440000|2024-07-21 21:47:20|398.99|396.99|398.99|396.99|398.99|396.99|398.99|396.99|1
1721598450000|2024-07-21 21:47:30|398.98|396.98|398.98|396.98|398.99|396.99|398.98|396.98|3
1721598480000|2024-07-21 21:48:00|398.97|396.97|398.98|396.98|398.98|396.98|398.97|396.97|2
1721598500000|2024-07-21 21:48:20|398.97|396.97|398.97|396.97|398.98|396.98|398.97|396.97|3
1721598510000|2024-07-21 21:48:30|398.96|396.96|398.95|396.95|398.96|396.96|398.95|396.95|2
1721598540000|2024-07-21 21:49:00|398.93|396.93|398.93|396.93|398.93|396.93|398.93|396.93|1
1721598570000|2024-07-21 21:49:30|398.92|396.92|398.5|396.5|398.92|396.92|398.5|396.5|8
1721598580000|2024-07-21 21:49:40|398.51|396.51|398.6|396.6|398.61|396.61|398.51|396.51|4
1721598590000|2024-07-21 21:49:50|398.59|396.59|398.59|396.59|398.59|396.59|398.59|396.59|1
1721598600000|2024-07-21 21:50:00|398.6|396.6|398.67|396.67|398.7|396.7|398.6|396.6|4
1721598610000|2024-07-21 21:50:10|398.68|396.68|398.7|396.7|398.7|396.7|398.67|396.67|6
1721598620000|2024-07-21 21:50:20|398.71|396.71|398.71|396.71|398.71|396.71|398.71|396.71|1
1721598630000|2024-07-21 21:50:30|398.74|396.74|398.84|396.84|398.84|396.84|398.74|396.74|7
1721598640000|2024-07-21 21:50:40|398.87|396.87|398.93|396.93|398.94|396.94|398.87|396.87|5
1721598650000|2024-07-21 21:50:50|398.95|396.95|399.04|397.04|399.04|397.04|398.95|396.95|4
1721598660000|2024-07-21 21:51:00|399.03|397.03|399.2|397.2|399.2|397.2|399.03|397.03|14
1721598670000|2024-07-21 21:51:10|399.23|397.23|399.31|397.31|399.31|397.31|399.23|397.23|8
1721598680000|2024-07-21 21:51:20|399.32|397.32|399.38|397.38|399.38|397.38|399.32|397.32|9
1721598690000|2024-07-21 21:51:30|399.39|397.39|399.51|397.51|399.51|397.51|399.38|397.38|6
1721598700000|2024-07-21 21:51:40|399.53|397.53|399.51|397.51|399.53|397.53|399.51|397.51|3
1721598720000|2024-07-21 21:52:00|399.52|397.52|399.51|397.51|399.52|397.52|399.51|397.51|2
1721598730000|2024-07-21 21:52:10|399.53|397.53|399.53|397.53|399.53|397.53|399.53|397.53|1
1721598740000|2024-07-21 21:52:20|399.55|397.55|399.8|397.8|399.8|397.8|399.55|397.55|6
1721598750000|2024-07-21 21:52:30|399.79|397.79|399.78|397.78|399.79|397.79|399.78|397.78|2
1721598760000|2024-07-21 21:52:40|399.79|397.79|399.85|397.85|399.85|397.85|399.68|397.68|8
1721598770000|2024-07-21 21:52:50|399.84|397.84|399.91|397.91|399.91|397.91|399.84|397.84|7
1721598780000|2024-07-21 21:53:00|399.93|397.93|400|398|400|398|399.89|397.89|5
1721598790000|2024-07-21 21:53:10|400.01|398.01|400.01|398.01|400.05|398.05|400|398|10
1721598800000|2024-07-21 21:53:20|400|398|399.86|397.86|400|398|399.86|397.86|5
1721598810000|2024-07-21 21:53:30|399.85|397.85|400.01|398.01|400.01|398.01|399.84|397.84|5
1721598820000|2024-07-21 21:53:40|400|398|400.01|398.01|400.01|398.01|400|398|2
1721598830000|2024-07-21 21:53:50|399.99|397.99|399.97|397.97|400|398|399.97|397.97|4
1721598840000|2024-07-21 21:54:00|399.93|397.93|399.92|397.92|399.93|397.93|399.92|397.92|2
1721598850000|2024-07-21 21:54:10|399.91|397.91|399.54|397.54|399.92|397.92|399.54|397.54|17
1721598860000|2024-07-21 21:54:20|399.5|397.5|399.6|397.6|399.6|397.6|399.45|397.45|13
1721598870000|2024-07-21 21:54:30|399.5|397.5|399.44|397.44|399.5|397.5|399.44|397.44|6
1721598880000|2024-07-21 21:54:40|399.41|397.41|399.37|397.37|399.41|397.41|399.37|397.37|4
1721598890000|2024-07-21 21:54:50|399.34|397.34|399.34|397.34|399.34|397.34|399.34|397.34|1
1721598900000|2024-07-21 21:55:00|399.38|397.38|399.38|397.38|399.38|397.38|399.38|397.38|1
1721598910000|2024-07-21 21:55:10|399.37|397.37|399.48|397.48|399.48|397.48|399.34|397.34|9
1721598920000|2024-07-21 21:55:20|399.49|397.49|399.5|397.5|399.52|397.52|399.47|397.47|9
1721598930000|2024-07-21 21:55:30|399.49|397.49|399.52|397.52|399.52|397.52|399.49|397.49|3
1721598940000|2024-07-21 21:55:40|399.53|397.53|399.53|397.53|399.53|397.53|399.5|397.5|3
1721598950000|2024-07-21 21:55:50|399.52|397.52|399.52|397.52|399.52|397.52|399.52|397.52|1
1721598960000|2024-07-21 21:56:00|399.54|397.54|399.82|397.82|399.83|397.83|399.54|397.54|8
1721598970000|2024-07-21 21:56:10|399.83|397.83|399.77|397.77|399.83|397.83|399.77|397.77|4
1721598980000|2024-07-21 21:56:20|399.75|397.75|399.61|397.61|399.76|397.76|399.61|397.61|8
1721598990000|2024-07-21 21:56:30|399.59|397.59|399.56|397.56|399.59|397.59|399.44|397.44|15
1721599000000|2024-07-21 21:56:40|399.61|397.61|399.63|397.63|399.63|397.63|399.61|397.61|2
1721599010000|2024-07-21 21:56:50|399.58|397.58|399.64|397.64|399.64|397.64|399.58|397.58|10
1721599030000|2024-07-21 21:57:10|399.6|397.6|399.63|397.63|399.63|397.63|399.6|397.6|7
1721599040000|2024-07-21 21:57:20|399.61|397.61|399.63|397.63|399.63|397.63|399.6|397.6|4
1721599050000|2024-07-21 21:57:30|399.64|397.64|399.71|397.71|399.71|397.71|399.64|397.64|5
1721599060000|2024-07-21 21:57:40|399.72|397.72|399.7|397.7|399.73|397.73|399.69|397.69|5
1721599080000|2024-07-21 21:58:00|399.69|397.69|399.69|397.69|399.69|397.69|399.69|397.69|1
1721599090000|2024-07-21 21:58:10|399.67|397.67|399.67|397.67|399.67|397.67|399.67|397.67|1
1721599110000|2024-07-21 21:58:30|399.71|397.71|399.74|397.74|399.74|397.74|399.71|397.71|3
1721599120000|2024-07-21 21:58:40|399.76|397.76|399.88|397.88|399.88|397.88|399.76|397.76|7
1721599130000|2024-07-21 21:58:50|399.85|397.85|399.77|397.77|399.85|397.85|399.76|397.76|8
1721599140000|2024-07-21 21:59:00|399.78|397.78|399.83|397.83|399.83|397.83|399.78|397.78|2
1721599160000|2024-07-21 21:59:20|399.82|397.82|399.77|397.77|399.82|397.82|399.74|397.74|9
1721599170000|2024-07-21 21:59:30|399.81|397.81|399.86|397.86|399.86|397.86|399.77|397.77|6
1721599180000|2024-07-21 21:59:40|399.84|397.84|399.88|397.88|399.91|397.91|399.84|397.84|9
1721599190000|2024-07-21 21:59:50|399.86|397.86|399.89|397.89|399.89|397.89|399.86|397.86|5
1721599200000|2024-07-21 22:00:00|399.91|397.91|400.01|398.01|400.01|398.01|399.9|397.9|7
1721599210000|2024-07-21 22:00:10|399.98|397.98|400.02|398.02|400.02|398.02|399.98|397.98|4
1721599220000|2024-07-21 22:00:20|400.01|398.01|399.87|397.87|400.01|398.01|399.83|397.83|13
1721599230000|2024-07-21 22:00:30|399.88|397.88|399.88|397.88|399.88|397.88|399.88|397.88|1
1721599250000|2024-07-21 22:00:50|399.93|397.93|399.9|397.9|399.93|397.93|399.87|397.87|7
1721599260000|2024-07-21 22:01:00|399.91|397.91|399.95|397.95|399.95|397.95|399.91|397.91|6
1721599270000|2024-07-21 22:01:10|399.96|397.96|400.01|398.01|400.05|398.05|399.96|397.96|10
1721599280000|2024-07-21 22:01:20|400|398|399.98|397.98|400.01|398.01|399.98|397.98|3
1721599290000|2024-07-21 22:01:30|399.97|397.97|399.99|397.99|400.01|398.01|399.97|397.97|4
1721599300000|2024-07-21 22:01:40|400|398|399.99|397.99|400|398|399.98|397.98|3
1721599310000|2024-07-21 22:01:50|399.97|397.97|400.06|398.06|400.06|398.06|399.97|397.97|6
1721599320000|2024-07-21 22:02:00|400.2|398.2|400.49|398.49|400.52|398.52|400.2|398.2|13
1721599330000|2024-07-21 22:02:10|400.51|398.51|400.62|398.62|400.62|398.62|400.51|398.51|7
1721599340000|2024-07-21 22:02:20|400.66|398.66|400.7|398.7|400.77|398.77|400.65|398.65|11
1721599350000|2024-07-21 22:02:30|400.68|398.68|400.62|398.62|400.68|398.68|400.6|398.6|4
1721599360000|2024-07-21 22:02:40|400.64|398.64|400.68|398.68|400.71|398.71|400.6|398.6|8
1721599370000|2024-07-21 22:02:50|400.7|398.7|400.78|398.78|400.78|398.78|400.7|398.7|14
1721599380000|2024-07-21 22:03:00|400.79|398.79|400.79|398.79|400.79|398.79|400.73|398.73|7
1721599420000|2024-07-21 22:03:40|400.78|398.78|400.78|398.78|400.79|398.79|400.78|398.78|3
1721599430000|2024-07-21 22:03:50|400.77|398.77|400.77|398.77|400.77|398.77|400.77|398.77|1
1721599440000|2024-07-21 22:04:00|400.78|398.78|401.25|399.25|401.28|399.28|400.78|398.78|21
1721599450000|2024-07-21 22:04:10|401.23|399.23|401.08|399.08|401.23|399.23|400.87|398.87|20
1721599460000|2024-07-21 22:04:20|401.17|399.17|401.28|399.28|401.29|399.29|401.17|399.17|12
1721599470000|2024-07-21 22:04:30|401.29|399.29|401.19|399.19|401.37|399.37|401.19|399.19|16
1721599480000|2024-07-21 22:04:40|401.21|399.21|401.17|399.17|401.25|399.25|401.17|399.17|6
1721599490000|2024-07-21 22:04:50|401.19|399.19|400.94|398.94|401.2|399.2|400.88|398.88|19
1721599500000|2024-07-21 22:05:00|400.93|398.93|401.09|399.09|401.19|399.19|400.91|398.91|28
1721599510000|2024-07-21 22:05:10|401.13|399.13|401.32|399.32|401.32|399.32|401.1|399.1|19
1721599520000|2024-07-21 22:05:20|401.29|399.29|401.31|399.31|401.36|399.36|401.17|399.17|22
1721599530000|2024-07-21 22:05:30|401.29|399.29|401.12|399.12|401.29|399.29|401.11|399.11|14
1721599540000|2024-07-21 22:05:40|401.03|399.03|401.2|399.2|401.23|399.23|401.03|399.03|12
1721599550000|2024-07-21 22:05:50|401.12|399.12|401.05|399.05|401.13|399.13|401.04|399.04|13
1721599560000|2024-07-21 22:06:00|401.02|399.02|401.38|399.38|401.38|399.38|401.02|399.02|19
1721599570000|2024-07-21 22:06:10|401.37|399.37|401.36|399.36|401.38|399.38|401.21|399.21|15
1721599580000|2024-07-21 22:06:20|401.37|399.37|401.39|399.39|401.39|399.39|401.37|399.37|2
1721599590000|2024-07-21 22:06:30|401.4|399.4|401.45|399.45|401.45|399.45|401.4|399.4|6
1721599600000|2024-07-21 22:06:40|401.49|399.49|401.79|399.79|401.82|399.82|401.49|399.49|9
1721599610000|2024-07-21 22:06:50|401.76|399.76|401.7|399.7|401.76|399.76|401.65|399.65|19
1721599620000|2024-07-21 22:07:00|401.69|399.69|401.4|399.4|401.69|399.69|401.4|399.4|13
1721599630000|2024-07-21 22:07:10|401.39|399.39|401.41|399.41|401.45|399.45|401.38|399.38|12
1721599640000|2024-07-21 22:07:20|401.4|399.4|401.24|399.24|401.46|399.46|401.24|399.24|17
1721599650000|2024-07-21 22:07:30|401.23|399.23|400.78|398.78|401.24|399.24|400.74|398.74|9
1721599660000|2024-07-21 22:07:40|400.77|398.77|400.63|398.63|400.82|398.82|400.63|398.63|16
1721599670000|2024-07-21 22:07:50|400.62|398.62|400.29|398.29|400.62|398.62|400.29|398.29|13
1721599680000|2024-07-21 22:08:00|400.28|398.28|400.33|398.33|400.4|398.4|400.27|398.27|9
1721599690000|2024-07-21 22:08:10|400.34|398.34|400.36|398.36|400.54|398.54|400.32|398.32|21
1721599700000|2024-07-21 22:08:20|400.35|398.35|400.47|398.47|400.47|398.47|400.32|398.32|21
1721599710000|2024-07-21 22:08:30|400.43|398.43|400.76|398.76|400.96|398.96|400.43|398.43|19
1721599720000|2024-07-21 22:08:40|400.73|398.73|400.67|398.67|400.73|398.73|400.63|398.63|9
1721599730000|2024-07-21 22:08:50|400.68|398.68|400.83|398.83|400.86|398.86|400.63|398.63|16
1721599740000|2024-07-21 22:09:00|400.82|398.82|400.87|398.87|400.96|398.96|400.76|398.76|23
1721599750000|2024-07-21 22:09:10|400.91|398.91|400.97|398.97|401.05|399.05|400.85|398.85|19
1721599760000|2024-07-21 22:09:20|400.95|398.95|401.06|399.06|401.09|399.09|400.91|398.91|18
1721599770000|2024-07-21 22:09:30|401.07|399.07|401.04|399.04|401.1|399.1|401.03|399.03|12
1721599780000|2024-07-21 22:09:40|401.03|399.03|401.2|399.2|401.2|399.2|401.02|399.02|11
1721599790000|2024-07-21 22:09:50|401.27|399.27|401.23|399.23|401.47|399.47|401.21|399.21|19
1721599800000|2024-07-21 22:10:00|401.22|399.22|401.24|399.24|401.27|399.27|401.21|399.21|10
1721599810000|2024-07-21 22:10:10|401.22|399.22|401.12|399.12|401.24|399.24|401.05|399.05|8
1721599820000|2024-07-21 22:10:20|401.11|399.11|401.08|399.08|401.11|399.11|400.86|398.86|16
1721599830000|2024-07-21 22:10:30|401.04|399.04|401.1|399.1|401.1|399.1|400.99|398.99|12
1721599840000|2024-07-21 22:10:40|401.06|399.06|400.79|398.79|401.06|399.06|400.79|398.79|13
1721599850000|2024-07-21 22:10:50|400.8|398.8|400.72|398.72|400.88|398.88|400.72|398.72|8
1721599860000|2024-07-21 22:11:00|400.71|398.71|400.68|398.68|400.73|398.73|400.68|398.68|5
1721599870000|2024-07-21 22:11:10|400.67|398.67|400.72|398.72|400.72|398.72|400.66|398.66|3
1721599880000|2024-07-21 22:11:20|400.71|398.71|400.81|398.81|400.81|398.81|400.69|398.69|9
1721599890000|2024-07-21 22:11:30|400.82|398.82|400.8|398.8|400.84|398.84|400.75|398.75|6
1721599900000|2024-07-21 22:11:40|400.78|398.78|400.79|398.79|400.79|398.79|400.78|398.78|2
1721599910000|2024-07-21 22:11:50|400.78|398.78|400.49|398.49|400.82|398.82|400.49|398.49|19
1721599920000|2024-07-21 22:12:00|400.46|398.46|400.44|398.44|400.46|398.46|400.38|398.38|11
1721599930000|2024-07-21 22:12:10|400.43|398.43|400.46|398.46|400.52|398.52|400.43|398.43|15
1721599940000|2024-07-21 22:12:20|400.48|398.48|400.48|398.48|400.48|398.48|400.42|398.42|8
1721599950000|2024-07-21 22:12:30|400.46|398.46|400.29|398.29|400.47|398.47|400.29|398.29|10
1721599960000|2024-07-21 22:12:40|400.26|398.26|400.1|398.1|400.34|398.34|400.01|398.01|16
1721599970000|2024-07-21 22:12:50|400.09|398.09|400.11|398.11|400.11|398.11|400.07|398.07|5
1721599980000|2024-07-21 22:13:00|400.15|398.15|400.07|398.07|400.17|398.17|400.07|398.07|13
1721599990000|2024-07-21 22:13:10|400.06|398.06|400.22|398.22|400.22|398.22|400.04|398.04|11
1721600000000|2024-07-21 22:13:20|400.17|398.17|400.13|398.13|400.2|398.2|400.05|398.05|16
1721600010000|2024-07-21 22:13:30|400.14|398.14|400.31|398.31|400.31|398.31|400.12|398.12|16
1721600020000|2024-07-21 22:13:40|400.26|398.26|400.3|398.3|400.37|398.37|400.26|398.26|15
1721600030000|2024-07-21 22:13:50|400.31|398.31|400.31|398.31|400.31|398.31|400.3|398.3|5
1721600040000|2024-07-21 22:14:00|400.3|398.3|400.3|398.3|400.32|398.32|400.3|398.3|4
1721600050000|2024-07-21 22:14:10|400.29|398.29|400.24|398.24|400.29|398.29|400.22|398.22|9
1721600060000|2024-07-21 22:14:20|400.22|398.22|400.13|398.13|400.22|398.22|400.13|398.13|8
1721600070000|2024-07-21 22:14:30|400.12|398.12|400.14|398.14|400.15|398.15|400.06|398.06|15
1721600080000|2024-07-21 22:14:40|400.15|398.15|400.13|398.13|400.16|398.16|400.13|398.13|4
1721600090000|2024-07-21 22:14:50|400.12|398.12|400.13|398.13|400.13|398.13|400.12|398.12|2
1721600100000|2024-07-21 22:15:00|400.12|398.12|400.13|398.13|400.13|398.13|400.12|398.12|2
1721600110000|2024-07-21 22:15:10|400.12|398.12|400.16|398.16|400.16|398.16|400.12|398.12|5
1721600120000|2024-07-21 22:15:20|400.18|398.18|400.56|398.56|400.56|398.56|400.18|398.18|7
1721600130000|2024-07-21 22:15:30|400.67|398.67|400.28|398.28|400.69|398.69|400.28|398.28|19
1721600140000|2024-07-21 22:15:40|400.25|398.25|400.36|398.36|400.36|398.36|400.25|398.25|9
1721600150000|2024-07-21 22:15:50|400.37|398.37|400.29|398.29|400.37|398.37|400.25|398.25|16
1721600160000|2024-07-21 22:16:00|400.28|398.28|400.17|398.17|400.29|398.29|400.17|398.17|13
1721600170000|2024-07-21 22:16:10|400.22|398.22|400.23|398.23|400.23|398.23|400.1|398.1|13
1721600180000|2024-07-21 22:16:20|400.22|398.22|400.11|398.11|400.22|398.22|400.08|398.08|10
1721600190000|2024-07-21 22:16:30|400.1|398.1|400.12|398.12|400.14|398.14|400.1|398.1|4
1721600200000|2024-07-21 22:16:40|400.11|398.11|400.05|398.05|400.12|398.12|400.03|398.03|12
1721600210000|2024-07-21 22:16:50|400.04|398.04|399.93|397.93|400.04|398.04|399.93|397.93|4
1721600220000|2024-07-21 22:17:00|399.72|397.72|399.66|397.66|399.72|397.72|399.66|397.66|4
1721600230000|2024-07-21 22:17:10|399.71|397.71|399.7|397.7|399.71|397.71|399.57|397.57|16
1721600240000|2024-07-21 22:17:20|399.69|397.69|399.58|397.58|399.69|397.69|399.55|397.55|11
1721600250000|2024-07-21 22:17:30|399.57|397.57|399.4|397.4|399.57|397.57|399.39|397.39|9
1721600260000|2024-07-21 22:17:40|399.39|397.39|399.37|397.37|399.39|397.39|399.37|397.37|7
1721600270000|2024-07-21 22:17:50|399.38|397.38|399.36|397.36|399.38|397.38|399.36|397.36|3
1721600280000|2024-07-21 22:18:00|399.37|397.37|399.62|397.62|399.62|397.62|399.37|397.37|12
1721600290000|2024-07-21 22:18:10|399.64|397.64|399.67|397.67|399.79|397.79|399.64|397.64|16
1721600300000|2024-07-21 22:18:20|399.66|397.66|399.65|397.65|399.66|397.66|399.59|397.59|7
1721600310000|2024-07-21 22:18:30|399.66|397.66|399.7|397.7|399.7|397.7|399.64|397.64|8
1721600320000|2024-07-21 22:18:40|399.72|397.72|399.8|397.8|399.85|397.85|399.72|397.72|8
1721600330000|2024-07-21 22:18:50|399.78|397.78|399.72|397.72|399.78|397.78|399.67|397.67|11
1721600340000|2024-07-21 22:19:00|399.73|397.73|399.67|397.67|399.81|397.81|399.64|397.64|17
1721600350000|2024-07-21 22:19:10|399.66|397.66|399.69|397.69|399.74|397.74|399.64|397.64|14
1721600360000|2024-07-21 22:19:20|399.68|397.68|399.67|397.67|399.68|397.68|399.58|397.58|10
1721600370000|2024-07-21 22:19:30|399.71|397.71|399.75|397.75|399.77|397.77|399.7|397.7|13
1721600380000|2024-07-21 22:19:40|399.74|397.74|399.74|397.74|399.74|397.74|399.73|397.73|5
1721600390000|2024-07-21 22:19:50|399.73|397.73|399.79|397.79|399.79|397.79|399.73|397.73|10
1721600400000|2024-07-21 22:20:00|399.78|397.78|399.8|397.8|399.8|397.8|399.78|397.78|3
1721600420000|2024-07-21 22:20:20|399.81|397.81|399.81|397.81|399.81|397.81|399.81|397.81|1
1721600430000|2024-07-21 22:20:30|399.96|397.96|400.19|398.19|400.19|398.19|399.96|397.96|2
1721600440000|2024-07-21 22:20:40|400.23|398.23|400.25|398.25|400.25|398.25|400.23|398.23|3
1721600450000|2024-07-21 22:20:50|400.26|398.26|400.37|398.37|400.37|398.37|400.26|398.26|3
1721600460000|2024-07-21 22:21:00|400.44|398.44|400.65|398.65|400.67|398.67|400.44|398.44|11
1721600470000|2024-07-21 22:21:10|400.64|398.64|400.55|398.55|400.64|398.64|400.49|398.49|6
1721600480000|2024-07-21 22:21:20|400.54|398.54|400.47|398.47|400.54|398.54|400.47|398.47|6
1721600490000|2024-07-21 22:21:30|400.38|398.38|400.34|398.34|400.38|398.38|400.34|398.34|6
1721600500000|2024-07-21 22:21:40|400.23|398.23|400.3|398.3|400.3|398.3|400.19|398.19|11
1721600510000|2024-07-21 22:21:50|400.32|398.32|400.28|398.28|400.34|398.34|400.28|398.28|5
1721600520000|2024-07-21 22:22:00|400.29|398.29|400.27|398.27|400.31|398.31|400.27|398.27|6
1721600530000|2024-07-21 22:22:10|400.22|398.22|400.18|398.18|400.22|398.22|400.14|398.14|17
1721600540000|2024-07-21 22:22:20|400.28|398.28|400.25|398.25|400.31|398.31|400.25|398.25|8
1721600550000|2024-07-21 22:22:30|400.23|398.23|400.28|398.28|400.29|398.29|400.2|398.2|12
1721600560000|2024-07-21 22:22:40|400.27|398.27|400.31|398.31|400.31|398.31|400.27|398.27|4
1721600570000|2024-07-21 22:22:50|400.3|398.3|400.34|398.34|400.34|398.34|400.3|398.3|4
1721600580000|2024-07-21 22:23:00|400.35|398.35|400.36|398.36|400.36|398.36|400.28|398.28|7
1721600590000|2024-07-21 22:23:10|400.35|398.35|400.48|398.48|400.53|398.53|400.35|398.35|12
1721600600000|2024-07-21 22:23:20|400.47|398.47|400.47|398.47|400.49|398.49|400.44|398.44|15
1721600610000|2024-07-21 22:23:30|400.49|398.49|400.67|398.67|400.68|398.68|400.49|398.49|10
1721600620000|2024-07-21 22:23:40|400.66|398.66|400.53|398.53|400.68|398.68|400.53|398.53|17
1721600630000|2024-07-21 22:23:50|400.61|398.61|400.59|398.59|400.66|398.66|400.56|398.56|16
1721600640000|2024-07-21 22:24:00|400.58|398.58|400.55|398.55|400.6|398.6|400.53|398.53|16
1721600650000|2024-07-21 22:24:10|400.54|398.54|400.46|398.46|400.62|398.62|400.44|398.44|13
1721600660000|2024-07-21 22:24:20|400.45|398.45|400.5|398.5|400.54|398.54|400.45|398.45|16
1721600670000|2024-07-21 22:24:30|400.53|398.53|400.44|398.44|400.54|398.54|400.44|398.44|17
1721600680000|2024-07-21 22:24:40|400.42|398.42|400.44|398.44|400.45|398.45|400.41|398.41|11
1721600690000|2024-07-21 22:24:50|400.43|398.43|400.37|398.37|400.44|398.44|400.37|398.37|18
1721600700000|2024-07-21 22:25:00|400.36|398.36|400.5|398.5|400.5|398.5|400.36|398.36|10
1721600710000|2024-07-21 22:25:10|400.49|398.49|400.46|398.46|400.49|398.49|400.39|398.39|11
1721600720000|2024-07-21 22:25:20|400.47|398.47|400.6|398.6|400.6|398.6|400.46|398.46|13
1721600730000|2024-07-21 22:25:30|400.59|398.59|400.6|398.6|400.6|398.6|400.51|398.51|17
1721600740000|2024-07-21 22:25:40|400.61|398.61|400.39|398.39|400.61|398.61|400.37|398.37|22
1721600750000|2024-07-21 22:25:50|400.38|398.38|400.12|398.12|400.38|398.38|400.11|398.11|17
1721600760000|2024-07-21 22:26:00|400.11|398.11|399.81|397.81|400.11|398.11|399.81|397.81|4
1721600770000|2024-07-21 22:26:10|399.85|397.85|399.81|397.81|399.85|397.85|399.81|397.81|9
1721600780000|2024-07-21 22:26:20|399.83|397.83|399.81|397.81|399.91|397.91|399.81|397.81|11
1721600790000|2024-07-21 22:26:30|399.8|397.8|399.85|397.85|399.85|397.85|399.79|397.79|5
1721600800000|2024-07-21 22:26:40|399.91|397.91|399.91|397.91|399.92|397.92|399.88|397.88|14
1721600810000|2024-07-21 22:26:50|399.9|397.9|399.86|397.86|399.91|397.91|399.86|397.86|13
1721600820000|2024-07-21 22:27:00|399.81|397.81|399.86|397.86|399.88|397.88|399.81|397.81|9
1721600830000|2024-07-21 22:27:10|399.87|397.87|400.13|398.13|400.16|398.16|399.87|397.87|17
1721600840000|2024-07-21 22:27:20|400.18|398.18|400.22|398.22|400.38|398.38|400.18|398.18|16
1721600850000|2024-07-21 22:27:30|400.2|398.2|400.04|398.04|400.2|398.2|400.04|398.04|11
1721600860000|2024-07-21 22:27:40|400.06|398.06|400.04|398.04|400.11|398.11|400.04|398.04|12
1721600870000|2024-07-21 22:27:50|400.1|398.1|400.08|398.08|400.11|398.11|400.08|398.08|9
1721600880000|2024-07-21 22:28:00|400.07|398.07|400.07|398.07|400.1|398.1|400.07|398.07|10
1721600890000|2024-07-21 22:28:10|400.08|398.08|400.09|398.09|400.1|398.1|400.06|398.06|10
1721600900000|2024-07-21 22:28:20|400.08|398.08|400.14|398.14|400.14|398.14|400.08|398.08|9
1721600910000|2024-07-21 22:28:30|400.13|398.13|400.1|398.1|400.13|398.13|400.09|398.09|13
1721600920000|2024-07-21 22:28:40|400.12|398.12|400.1|398.1|400.12|398.12|400.06|398.06|14
1721600930000|2024-07-21 22:28:50|400.09|398.09|400.01|398.01|400.09|398.09|400.01|398.01|11
1721600940000|2024-07-21 22:29:00|400.08|398.08|399.98|397.98|400.27|398.27|399.91|397.91|24
1721600950000|2024-07-21 22:29:10|400|398|399.91|397.91|400|398|399.91|397.91|11
1721600960000|2024-07-21 22:29:20|399.89|397.89|399.95|397.95|399.99|397.99|399.85|397.85|13
1721600970000|2024-07-21 22:29:30|399.94|397.94|400.06|398.06|400.07|398.07|399.94|397.94|13
1721600980000|2024-07-21 22:29:40|400.05|398.05|399.96|397.96|400.08|398.08|399.96|397.96|15
1721600990000|2024-07-21 22:29:50|399.95|397.95|399.98|397.98|400.03|398.03|399.94|397.94|14
1721601000000|2024-07-21 22:30:00|399.97|397.97|400.19|398.19|400.19|398.19|399.97|397.97|19
1721601010000|2024-07-21 22:30:10|400.18|398.18|400.16|398.16|400.24|398.24|400.16|398.16|11
1721601020000|2024-07-21 22:30:20|400.17|398.17|400.48|398.48|400.48|398.48|400.17|398.17|16
1721601030000|2024-07-21 22:30:30|400.47|398.47|400.48|398.48|400.58|398.58|400.45|398.45|12
1721601040000|2024-07-21 22:30:40|400.5|398.5|400.54|398.54|400.54|398.54|400.42|398.42|14
1721601050000|2024-07-21 22:30:50|400.55|398.55|400.48|398.48|400.56|398.56|400.46|398.46|16
1721601060000|2024-07-21 22:31:00|400.49|398.49|400.66|398.66|400.78|398.78|400.49|398.49|21
1721601070000|2024-07-21 22:31:10|400.65|398.65|400.56|398.56|400.67|398.67|400.54|398.54|20
1721601080000|2024-07-21 22:31:20|400.57|398.57|400.55|398.55|400.59|398.59|400.52|398.52|15
1721601090000|2024-07-21 22:31:30|400.54|398.54|400.46|398.46|400.59|398.59|400.46|398.46|18
1721601100000|2024-07-21 22:31:40|400.48|398.48|400.45|398.45|400.48|398.48|400.44|398.44|12
1721601110000|2024-07-21 22:31:50|400.44|398.44|400.47|398.47|400.54|398.54|400.44|398.44|15
1721601120000|2024-07-21 22:32:00|400.49|398.49|400.41|398.41|400.6|398.6|400.41|398.41|18
1721601130000|2024-07-21 22:32:10|400.39|398.39|400.41|398.41|400.41|398.41|400.34|398.34|9
1721601140000|2024-07-21 22:32:20|400.42|398.42|400.6|398.6|400.6|398.6|400.42|398.42|12
1721601150000|2024-07-21 22:32:30|400.61|398.61|400.65|398.65|400.78|398.78|400.61|398.61|15
1721601160000|2024-07-21 22:32:40|400.68|398.68|400.64|398.64|400.68|398.68|400.63|398.63|10
1721601170000|2024-07-21 22:32:50|400.63|398.63|400.62|398.62|400.7|398.7|400.62|398.62|14
1721601180000|2024-07-21 22:33:00|400.59|398.59|400.12|398.12|400.59|398.59|400.1|398.1|16
1721601190000|2024-07-21 22:33:10|400.14|398.14|400.18|398.18|400.26|398.26|400.1|398.1|16
1721601200000|2024-07-21 22:33:20|400.19|398.19|400.18|398.18|400.19|398.19|400.16|398.16|8
1721601210000|2024-07-21 22:33:30|400.17|398.17|400.08|398.08|400.17|398.17|400.05|398.05|11
1721601220000|2024-07-21 22:33:40|400.09|398.09|400.07|398.07|400.09|398.09|400.03|398.03|8
1721601230000|2024-07-21 22:33:50|400.1|398.1|400.19|398.19|400.19|398.19|400.1|398.1|14
1721601240000|2024-07-21 22:34:00|400.18|398.18|400.4|398.4|400.4|398.4|400.18|398.18|16
1721601250000|2024-07-21 22:34:10|400.41|398.41|400.53|398.53|400.53|398.53|400.41|398.41|5
1721601260000|2024-07-21 22:34:20|400.5|398.5|400.46|398.46|400.5|398.5|400.44|398.44|8
1721601270000|2024-07-21 22:34:30|400.47|398.47|400.45|398.45|400.48|398.48|400.45|398.45|8
1721601280000|2024-07-21 22:34:40|400.46|398.46|400.35|398.35|400.48|398.48|400.35|398.35|13
1721601290000|2024-07-21 22:34:50|400.33|398.33|400.34|398.34|400.39|398.39|400.33|398.33|19
1721601300000|2024-07-21 22:35:00|400.32|398.32|400.34|398.34|400.36|398.36|400.29|398.29|15
1721601310000|2024-07-21 22:35:10|400.35|398.35|400.38|398.38|400.44|398.44|400.35|398.35|14
1721601320000|2024-07-21 22:35:20|400.37|398.37|400.26|398.26|400.37|398.37|400.25|398.25|12
1721601330000|2024-07-21 22:35:30|400.25|398.25|400.24|398.24|400.26|398.26|400.24|398.24|18
1721601340000|2024-07-21 22:35:40|400.25|398.25|400.28|398.28|400.33|398.33|400.21|398.21|17
1721601350000|2024-07-21 22:35:50|400.27|398.27|400.24|398.24|400.28|398.28|400.21|398.21|16
1721601360000|2024-07-21 22:36:00|400.2|398.2|400.12|398.12|400.28|398.28|400.12|398.12|22
1721601370000|2024-07-21 22:36:10|400.11|398.11|400.19|398.19|400.2|398.2|400.08|398.08|12
1721601380000|2024-07-21 22:36:20|400.2|398.2|400.2|398.2|400.21|398.21|400.15|398.15|15
1721601390000|2024-07-21 22:36:30|400.23|398.23|400.28|398.28|400.34|398.34|400.23|398.23|8
1721601400000|2024-07-21 22:36:40|400.3|398.3|400.21|398.21|400.31|398.31|400.21|398.21|14
1721601410000|2024-07-21 22:36:50|400.19|398.19|400.12|398.12|400.19|398.19|400.12|398.12|11
1721601420000|2024-07-21 22:37:00|400.08|398.08|400.13|398.13|400.14|398.14|400.05|398.05|22
1721601430000|2024-07-21 22:37:10|400.12|398.12|400.04|398.04|400.12|398.12|400.04|398.04|16
1721601440000|2024-07-21 22:37:20|400.05|398.05|400.12|398.12|400.12|398.12|400.05|398.05|13
1721601450000|2024-07-21 22:37:30|400.11|398.11|400.06|398.06|400.12|398.12|400.06|398.06|13
1721601460000|2024-07-21 22:37:40|400.07|398.07|400.1|398.1|400.1|398.1|400.07|398.07|3
1721601470000|2024-07-21 22:37:50|400.11|398.11|400.12|398.12|400.13|398.13|400.1|398.1|6
1721601480000|2024-07-21 22:38:00|400.1|398.1|400.15|398.15|400.15|398.15|400.09|398.09|10
1721601490000|2024-07-21 22:38:10|400.18|398.18|400.2|398.2|400.28|398.28|400.17|398.17|16
1721601500000|2024-07-21 22:38:20|400.22|398.22|400.22|398.22|400.23|398.23|400.21|398.21|12
1721601510000|2024-07-21 22:38:30|400.23|398.23|400.13|398.13|400.23|398.23|400.13|398.13|13
1721601520000|2024-07-21 22:38:40|400.14|398.14|400.11|398.11|400.14|398.14|400.09|398.09|12
1721601530000|2024-07-21 22:38:50|400.13|398.13|400.1|398.1|400.14|398.14|400.1|398.1|10
1721601540000|2024-07-21 22:39:00|400.11|398.11|400.04|398.04|400.12|398.12|400.04|398.04|10
1721601550000|2024-07-21 22:39:10|400.03|398.03|399.78|397.78|400.03|398.03|399.76|397.76|10
1721601560000|2024-07-21 22:39:20|399.8|397.8|399.9|397.9|399.91|397.91|399.76|397.76|24
1721601570000|2024-07-21 22:39:30|399.91|397.91|399.86|397.86|399.92|397.92|399.86|397.86|18
1721601580000|2024-07-21 22:39:40|399.85|397.85|399.85|397.85|399.87|397.87|399.85|397.85|5
1721601590000|2024-07-21 22:39:50|399.86|397.86|399.92|397.92|399.92|397.92|399.85|397.85|5
1721601600000|2024-07-21 22:40:00|399.93|397.93|400.19|398.19|400.19|398.19|399.93|397.93|9
1721601610000|2024-07-21 22:40:10|400.15|398.15|400.1|398.1|400.15|398.15|400.09|398.09|18
1721601620000|2024-07-21 22:40:20|400.12|398.12|400.26|398.26|400.26|398.26|400.12|398.12|16
1721601630000|2024-07-21 22:40:30|400.27|398.27|400.42|398.42|400.44|398.44|400.27|398.27|8
1721601640000|2024-07-21 22:40:40|400.36|398.36|400.32|398.32|400.42|398.42|400.32|398.32|12
1721601650000|2024-07-21 22:40:50|400.33|398.33|400.29|398.29|400.33|398.33|400.27|398.27|13
1721601660000|2024-07-21 22:41:00|400.3|398.3|400.29|398.29|400.33|398.33|400.28|398.28|19
1721601670000|2024-07-21 22:41:10|400.28|398.28|400.19|398.19|400.28|398.28|400.17|398.17|16
1721601680000|2024-07-21 22:41:20|400.18|398.18|400.24|398.24|400.29|398.29|400.16|398.16|19
1721601690000|2024-07-21 22:41:30|400.23|398.23|400.32|398.32|400.33|398.33|400.23|398.23|10
1721601700000|2024-07-21 22:41:40|400.28|398.28|400.35|398.35|400.35|398.35|400.24|398.24|9
1721601710000|2024-07-21 22:41:50|400.29|398.29|400.32|398.32|400.32|398.32|400.26|398.26|13
1721601720000|2024-07-21 22:42:00|400.31|398.31|400.26|398.26|400.32|398.32|400.22|398.22|19
1721601730000|2024-07-21 22:42:10|400.25|398.25|400.15|398.15|400.26|398.26|400.14|398.14|18
1721601740000|2024-07-21 22:42:20|400.13|398.13|400.06|398.06|400.16|398.16|400.04|398.04|16
1721601750000|2024-07-21 22:42:30|400.05|398.05|400.02|398.02|400.08|398.08|400.02|398.02|13
1721601760000|2024-07-21 22:42:40|400.03|398.03|400.12|398.12|400.16|398.16|400.03|398.03|18
1721601770000|2024-07-21 22:42:50|400.1|398.1|400.08|398.08|400.16|398.16|400.06|398.06|19
1721601780000|2024-07-21 22:43:00|400.06|398.06|400.14|398.14|400.15|398.15|400.02|398.02|18
1721601790000|2024-07-21 22:43:10|400.15|398.15|400.15|398.15|400.18|398.18|400.13|398.13|22
1721601800000|2024-07-21 22:43:20|400.14|398.14|400.01|398.01|400.17|398.17|400.01|398.01|18
1721601810000|2024-07-21 22:43:30|400.03|398.03|400.06|398.06|400.07|398.07|400.02|398.02|14
1721601820000|2024-07-21 22:43:40|400.05|398.05|400.02|398.02|400.07|398.07|400.02|398.02|16
1721601830000|2024-07-21 22:43:50|400.01|398.01|400.04|398.04|400.04|398.04|399.99|397.99|13
1721601840000|2024-07-21 22:44:00|400.03|398.03|400.03|398.03|400.03|398.03|399.97|397.97|16
1721601850000|2024-07-21 22:44:10|400.02|398.02|399.93|397.93|400.02|398.02|399.93|397.93|16
1721601860000|2024-07-21 22:44:20|399.9|397.9|399.95|397.95|400.01|398.01|399.87|397.87|19
1721601870000|2024-07-21 22:44:30|399.94|397.94|399.92|397.92|399.98|397.98|399.91|397.91|11
1721601880000|2024-07-21 22:44:40|399.93|397.93|399.85|397.85|399.93|397.93|399.84|397.84|16
1721601890000|2024-07-21 22:44:50|399.86|397.86|399.89|397.89|399.91|397.91|399.83|397.83|16
1721601900000|2024-07-21 22:45:00|399.95|397.95|399.96|397.96|399.98|397.98|399.88|397.88|23
1721601910000|2024-07-21 22:45:10|399.97|397.97|400.02|398.02|400.03|398.03|399.95|397.95|17
1721601920000|2024-07-21 22:45:20|400.04|398.04|400.04|398.04|400.05|398.05|400.04|398.04|13
1721601930000|2024-07-21 22:45:30|400.05|398.05|400.09|398.09|400.09|398.09|400.04|398.04|15
1721601940000|2024-07-21 22:45:40|400.1|398.1|400.12|398.12|400.14|398.14|400.08|398.08|18
1721601950000|2024-07-21 22:45:50|400.13|398.13|400.16|398.16|400.18|398.18|400.12|398.12|14
1721601960000|2024-07-21 22:46:00|400.15|398.15|400.28|398.28|400.3|398.3|400.13|398.13|14
1721601970000|2024-07-21 22:46:10|400.27|398.27|400.37|398.37|400.37|398.37|400.16|398.16|17
1721601980000|2024-07-21 22:46:20|400.41|398.41|400.77|398.77|400.77|398.77|400.41|398.41|14
1721602000000|2024-07-21 22:46:40|400.69|398.69|400.57|398.57|400.69|398.69|400.55|398.55|9
1721602010000|2024-07-21 22:46:50|400.56|398.56|400.52|398.52|400.64|398.64|400.5|398.5|15
1721602020000|2024-07-21 22:47:00|400.51|398.51|400.48|398.48|400.52|398.52|400.48|398.48|9
1721602030000|2024-07-21 22:47:10|400.47|398.47|400.43|398.43|400.47|398.47|400.42|398.42|8
1721602040000|2024-07-21 22:47:20|400.44|398.44|400.4|398.4|400.45|398.45|400.39|398.39|6
1721602050000|2024-07-21 22:47:30|400.39|398.39|400.41|398.41|400.41|398.41|400.36|398.36|8
1721602060000|2024-07-21 22:47:40|400.4|398.4|400.42|398.42|400.43|398.43|400.39|398.39|8
1721602070000|2024-07-21 22:47:50|400.46|398.46|400.31|398.31|400.46|398.46|400.31|398.31|14
1721602080000|2024-07-21 22:48:00|400.3|398.3|400.23|398.23|400.3|398.3|400.23|398.23|17
1721602090000|2024-07-21 22:48:10|400.22|398.22|400.25|398.25|400.26|398.26|400.22|398.22|7
1721602100000|2024-07-21 22:48:20|400.24|398.24|400.21|398.21|400.24|398.24|400.21|398.21|5
1721602110000|2024-07-21 22:48:30|400.2|398.2|400.17|398.17|400.2|398.2|400.16|398.16|5
1721602120000|2024-07-21 22:48:40|400.18|398.18|400.18|398.18|400.3|398.3|400.17|398.17|27
1721602130000|2024-07-21 22:48:50|400.17|398.17|400.13|398.13|400.17|398.17|400.06|398.06|12
1721602140000|2024-07-21 22:49:00|400.19|398.19|400.18|398.18|400.2|398.2|400.13|398.13|17
1721602150000|2024-07-21 22:49:10|400.12|398.12|400.13|398.13|400.19|398.19|400.1|398.1|20
1721602160000|2024-07-21 22:49:20|400.11|398.11|400.08|398.08|400.14|398.14|400.08|398.08|21
1721602170000|2024-07-21 22:49:30|400.09|398.09|400.07|398.07|400.09|398.09|400.06|398.06|4
1721602180000|2024-07-21 22:49:40|400.08|398.08|400.08|398.08|400.12|398.12|400.06|398.06|14
1721602190000|2024-07-21 22:49:50|400.07|398.07|400.31|398.31|400.31|398.31|400.05|398.05|18
1721602200000|2024-07-21 22:50:00|400.3|398.3|400.41|398.41|400.41|398.41|400.3|398.3|9
1721602210000|2024-07-21 22:50:10|400.35|398.35|400.27|398.27|400.35|398.35|400.25|398.25|19
1721602220000|2024-07-21 22:50:20|400.26|398.26|400.35|398.35|400.38|398.38|400.26|398.26|16
1721602230000|2024-07-21 22:50:30|400.31|398.31|400.26|398.26|400.31|398.31|400.26|398.26|10
1721602240000|2024-07-21 22:50:40|400.25|398.25|400.21|398.21|400.26|398.26|400.19|398.19|8
1721602250000|2024-07-21 22:50:50|400.2|398.2|400.23|398.23|400.27|398.27|400.2|398.2|16
1721602260000|2024-07-21 22:51:00|400.24|398.24|400.25|398.25|400.26|398.26|400.23|398.23|9
1721602270000|2024-07-21 22:51:10|400.24|398.24|400.23|398.23|400.27|398.27|400.23|398.23|15
1721602280000|2024-07-21 22:51:20|400.22|398.22|400.24|398.24|400.25|398.25|400.22|398.22|12
1721602290000|2024-07-21 22:51:30|400.25|398.25|400.19|398.19|400.25|398.25|400.18|398.18|9
1721602300000|2024-07-21 22:51:40|400.18|398.18|400.24|398.24|400.26|398.26|400.18|398.18|8
1721602310000|2024-07-21 22:51:50|400.25|398.25|400.25|398.25|400.26|398.26|400.23|398.23|7
1721602320000|2024-07-21 22:52:00|400.24|398.24|400.24|398.24|400.26|398.26|400.23|398.23|7
1721602330000|2024-07-21 22:52:10|400.23|398.23|400.24|398.24|400.24|398.24|400.23|398.23|2
1721602340000|2024-07-21 22:52:20|400.25|398.25|400.26|398.26|400.27|398.27|400.24|398.24|8
1721602350000|2024-07-21 22:52:30|400.27|398.27|400.51|398.51|400.52|398.52|400.27|398.27|12
1721602360000|2024-07-21 22:52:40|400.52|398.52|400.51|398.51|400.52|398.52|400.51|398.51|4
1721602370000|2024-07-21 22:52:50|400.52|398.52|400.57|398.57|400.57|398.57|400.52|398.52|5
1721602380000|2024-07-21 22:53:00|400.56|398.56|400.46|398.46|400.56|398.56|400.46|398.46|8
1721602390000|2024-07-21 22:53:10|400.47|398.47|400.53|398.53|400.53|398.53|400.46|398.46|6
1721602400000|2024-07-21 22:53:20|400.49|398.49|400.45|398.45|400.5|398.5|400.45|398.45|14
1721602410000|2024-07-21 22:53:30|400.47|398.47|400.48|398.48|400.49|398.49|400.47|398.47|7
1721602420000|2024-07-21 22:53:40|400.47|398.47|400.45|398.45|400.47|398.47|400.43|398.43|3
1721602430000|2024-07-21 22:53:50|400.44|398.44|400.42|398.42|400.45|398.45|400.42|398.42|4
1721602440000|2024-07-21 22:54:00|400.41|398.41|400.37|398.37|400.43|398.43|400.37|398.37|7
1721602450000|2024-07-21 22:54:10|400.38|398.38|400.41|398.41|400.41|398.41|400.36|398.36|11
1721602460000|2024-07-21 22:54:20|400.4|398.4|400.36|398.36|400.43|398.43|400.36|398.36|13
1721602470000|2024-07-21 22:54:30|400.34|398.34|400.33|398.33|400.35|398.35|400.31|398.31|8
1721602490000|2024-07-21 22:54:50|400.31|398.31|400.31|398.31|400.32|398.32|400.31|398.31|3
1721602500000|2024-07-21 22:55:00|400.3|398.3|400.31|398.31|400.32|398.32|400.28|398.28|5
1721602510000|2024-07-21 22:55:10|400.3|398.3|400.23|398.23|400.3|398.3|400.15|398.15|12
1721602520000|2024-07-21 22:55:20|400.21|398.21|400.26|398.26|400.3|398.3|400.19|398.19|23
1721602530000|2024-07-21 22:55:30|400.25|398.25|400.29|398.29|400.29|398.29|400.25|398.25|11
1721602540000|2024-07-21 22:55:40|400.28|398.28|400.36|398.36|400.36|398.36|400.28|398.28|8
1721602550000|2024-07-21 22:55:50|400.35|398.35|400.32|398.32|400.35|398.35|400.31|398.31|7
1721602560000|2024-07-21 22:56:00|400.33|398.33|400.29|398.29|400.36|398.36|400.29|398.29|11
1721602570000|2024-07-21 22:56:10|400.28|398.28|400.25|398.25|400.28|398.28|400.25|398.25|9
1721602580000|2024-07-21 22:56:20|400.26|398.26|400.23|398.23|400.26|398.26|400.23|398.23|4
1721602590000|2024-07-21 22:56:30|400.2|398.2|400.22|398.22|400.22|398.22|400.16|398.16|13
1721602600000|2024-07-21 22:56:40|400.21|398.21|400.17|398.17|400.21|398.21|400.16|398.16|23
1721602610000|2024-07-21 22:56:50|400.18|398.18|400.2|398.2|400.22|398.22|400.16|398.16|7
1721602620000|2024-07-21 22:57:00|400.21|398.21|400.22|398.22|400.22|398.22|400.18|398.18|10
1721602630000|2024-07-21 22:57:10|400.24|398.24|400.19|398.19|400.24|398.24|400.19|398.19|10
1721602640000|2024-07-21 22:57:20|400.17|398.17|400.17|398.17|400.19|398.19|400.15|398.15|16
1721602650000|2024-07-21 22:57:30|400.16|398.16|400.4|398.4|400.4|398.4|400.15|398.15|20
1721602670000|2024-07-21 22:57:50|400.41|398.41|400.45|398.45|400.45|398.45|400.41|398.41|6
1721602680000|2024-07-21 22:58:00|400.47|398.47|400.88|398.88|400.9|398.9|400.47|398.47|5
1721602690000|2024-07-21 22:58:10|400.89|398.89|400.9|398.9|400.9|398.9|400.89|398.89|2
1721602700000|2024-07-21 22:58:20|400.8|398.8|400.63|398.63|400.8|398.8|400.63|398.63|4
1721602710000|2024-07-21 22:58:30|400.68|398.68|400.71|398.71|400.73|398.73|400.68|398.68|4
1721602720000|2024-07-21 22:58:40|400.72|398.72|400.71|398.71|400.72|398.72|400.69|398.69|11
1721602730000|2024-07-21 22:58:50|400.72|398.72|400.71|398.71|400.73|398.73|400.71|398.71|10
1721602740000|2024-07-21 22:59:00|400.72|398.72|400.69|398.69|400.72|398.72|400.68|398.68|12
1721602750000|2024-07-21 22:59:10|400.66|398.66|400.57|398.57|400.66|398.66|400.53|398.53|11
1721602760000|2024-07-21 22:59:20|400.56|398.56|400.53|398.53|400.57|398.57|400.52|398.52|13
1721602770000|2024-07-21 22:59:30|400.51|398.51|400.48|398.48|400.53|398.53|400.46|398.46|6
1721602780000|2024-07-21 22:59:40|400.49|398.49|400.44|398.44|400.49|398.49|400.43|398.43|14
1721602790000|2024-07-21 22:59:50|400.46|398.46|400.46|398.46|400.47|398.47|400.44|398.44|7
1721602800000|2024-07-21 23:00:00|400.47|398.47|400.49|398.49|400.55|398.55|400.46|398.46|16
1721602810000|2024-07-21 23:00:10|400.5|398.5|400.62|398.62|400.62|398.62|400.5|398.5|15
1721602820000|2024-07-21 23:00:20|400.63|398.63|400.81|398.81|400.81|398.81|400.62|398.62|9
1721602830000|2024-07-21 23:00:30|400.82|398.82|400.63|398.63|400.82|398.82|400.63|398.63|14
1721602840000|2024-07-21 23:00:40|400.66|398.66|400.73|398.73|400.73|398.73|400.64|398.64|19
1721602850000|2024-07-21 23:00:50|400.74|398.74|400.76|398.76|400.76|398.76|400.69|398.69|13
1721602860000|2024-07-21 23:01:00|400.75|398.75|400.82|398.82|400.82|398.82|400.74|398.74|16
1721602870000|2024-07-21 23:01:10|400.84|398.84|400.82|398.82|400.85|398.85|400.81|398.81|8
1721602880000|2024-07-21 23:01:20|400.83|398.83|400.89|398.89|400.92|398.92|400.83|398.83|20
1721602890000|2024-07-21 23:01:30|400.87|398.87|400.83|398.83|400.88|398.88|400.83|398.83|11
1721602900000|2024-07-21 23:01:40|400.81|398.81|400.74|398.74|400.82|398.82|400.72|398.72|21
1721602910000|2024-07-21 23:01:50|400.73|398.73|400.74|398.74|400.74|398.74|400.71|398.71|8
1721602920000|2024-07-21 23:02:00|400.75|398.75|400.75|398.75|400.77|398.77|400.73|398.73|12
1721602930000|2024-07-21 23:02:10|400.74|398.74|400.78|398.78|400.8|398.8|400.72|398.72|9
1721602940000|2024-07-21 23:02:20|400.81|398.81|400.85|398.85|400.85|398.85|400.77|398.77|13
1721602950000|2024-07-21 23:02:30|400.79|398.79|400.8|398.8|400.82|398.82|400.79|398.79|4
1721602960000|2024-07-21 23:02:40|400.81|398.81|400.83|398.83|400.83|398.83|400.8|398.8|8
1721602970000|2024-07-21 23:02:50|400.81|398.81|400.83|398.83|400.85|398.85|400.81|398.81|10
1721602980000|2024-07-21 23:03:00|400.82|398.82|400.91|398.91|400.94|398.94|400.82|398.82|20
1721602990000|2024-07-21 23:03:10|400.96|398.96|400.99|398.99|400.99|398.99|400.96|398.96|2
1721603000000|2024-07-21 23:03:20|401|399|400.99|398.99|401|399|400.99|398.99|2
1721603030000|2024-07-21 23:03:50|401|399|401|399|401|399|401|399|1
1721603040000|2024-07-21 23:04:00|401.29|399.29|401.37|399.37|401.53|399.53|401.29|399.29|12
1721603050000|2024-07-21 23:04:10|401.38|399.38|401.37|399.37|401.38|399.38|401.37|399.37|4
1721603060000|2024-07-21 23:04:20|401.38|399.38|401.63|399.63|401.64|399.64|401.38|399.38|14
1721603070000|2024-07-21 23:04:30|401.62|399.62|401.73|399.73|401.81|399.81|401.62|399.62|7
1721603080000|2024-07-21 23:04:40|401.71|399.71|401.68|399.68|401.73|399.73|401.68|399.68|5
1721603090000|2024-07-21 23:04:50|401.64|399.64|401.64|399.64|401.64|399.64|401.64|399.64|1
1721603100000|2024-07-21 23:05:00|401.58|399.58|401.61|399.61|401.62|399.62|401.55|399.55|11
1721603110000|2024-07-21 23:05:10|401.64|399.64|401.81|399.81|401.81|399.81|401.64|399.64|6
1721603120000|2024-07-21 23:05:20|401.76|399.76|401.82|399.82|401.82|399.82|401.7|399.7|21
1721603130000|2024-07-21 23:05:30|401.8|399.8|401.77|399.77|401.8|399.8|401.77|399.77|3
1721603140000|2024-07-21 23:05:40|401.79|399.79|401.77|399.77|401.8|399.8|401.77|399.77|10
1721603150000|2024-07-21 23:05:50|401.74|399.74|401.77|399.77|401.79|399.79|401.74|399.74|12
1721603160000|2024-07-21 23:06:00|401.78|399.78|401.82|399.82|401.82|399.82|401.76|399.76|7
1721603170000|2024-07-21 23:06:10|401.91|399.91|402.14|400.14|402.18|400.18|401.91|399.91|7
1721603180000|2024-07-21 23:06:20|402.18|400.18|402.08|400.08|402.18|400.18|402.05|400.05|25
1721603190000|2024-07-21 23:06:30|402.07|400.07|402.13|400.13|402.13|400.13|402.05|400.05|8
1721603200000|2024-07-21 23:06:40|402.12|400.12|402.16|400.16|402.16|400.16|402.09|400.09|16
1721603210000|2024-07-21 23:06:50|402.15|400.15|402.09|400.09|402.16|400.16|402.08|400.08|19
1721603220000|2024-07-21 23:07:00|402.08|400.08|402.3|400.3|402.31|400.31|402.07|400.07|25
1721603230000|2024-07-21 23:07:10|402.32|400.32|402.47|400.47|402.53|400.53|402.32|400.32|14
1721603240000|2024-07-21 23:07:20|402.48|400.48|402.39|400.39|402.55|400.55|402.36|400.36|12
1721603250000|2024-07-21 23:07:30|402.41|400.41|402.32|400.32|402.5|400.5|402.32|400.32|17
1721603260000|2024-07-21 23:07:40|402.33|400.33|402.17|400.17|402.34|400.34|402.16|400.16|12
1721603270000|2024-07-21 23:07:50|402.18|400.18|402.18|400.18|402.2|400.2|402.13|400.13|14
1721603280000|2024-07-21 23:08:00|402.2|400.2|402.18|400.18|402.26|400.26|402.17|400.17|19
1721603290000|2024-07-21 23:08:10|402.17|400.17|402.27|400.27|402.28|400.28|402.14|400.14|17
1721603300000|2024-07-21 23:08:20|402.25|400.25|402.27|400.27|402.27|400.27|402.24|400.24|5
1721603310000|2024-07-21 23:08:30|402.26|400.26|402.21|400.21|402.28|400.28|402.21|400.21|18
1721603320000|2024-07-21 23:08:40|402.16|400.16|402.12|400.12|402.18|400.18|402.11|400.11|15
1721603330000|2024-07-21 23:08:50|402.11|400.11|402.14|400.14|402.15|400.15|402.11|400.11|17
1721603340000|2024-07-21 23:09:00|402.19|400.19|402.13|400.13|402.19|400.19|402.12|400.12|17
1721603350000|2024-07-21 23:09:10|402.12|400.12|401.76|399.76|402.13|400.13|401.76|399.76|15
1721603360000|2024-07-21 23:09:20|401.75|399.75|401.66|399.66|401.75|399.75|401.66|399.66|10
1721603370000|2024-07-21 23:09:30|401.67|399.67|401.61|399.61|401.67|399.67|401.61|399.61|5
1721603380000|2024-07-21 23:09:40|401.58|399.58|401.51|399.51|401.58|399.58|401.51|399.51|6
1721603390000|2024-07-21 23:09:50|401.52|399.52|401.55|399.55|401.6|399.6|401.43|399.43|21
1721603400000|2024-07-21 23:10:00|401.56|399.56|401.46|399.46|401.64|399.64|401.46|399.46|24
1721603410000|2024-07-21 23:10:10|401.45|399.45|401.59|399.59|401.61|399.61|401.37|399.37|16
1721603420000|2024-07-21 23:10:20|401.58|399.58|401.73|399.73|401.73|399.73|401.58|399.58|8
1721603430000|2024-07-21 23:10:30|401.7|399.7|401.67|399.67|401.7|399.7|401.61|399.61|17
1721603440000|2024-07-21 23:10:40|401.68|399.68|401.79|399.79|401.82|399.82|401.67|399.67|16
1721603450000|2024-07-21 23:10:50|401.73|399.73|401.68|399.68|401.73|399.73|401.67|399.67|12
1721603460000|2024-07-21 23:11:00|401.67|399.67|401.77|399.77|401.87|399.87|401.67|399.67|22
1721603470000|2024-07-21 23:11:10|401.78|399.78|401.76|399.76|401.89|399.89|401.76|399.76|21
1721603480000|2024-07-21 23:11:20|401.75|399.75|402.17|400.17|402.2|400.2|401.75|399.75|20
1721603490000|2024-07-21 23:11:30|402.25|400.25|401.95|399.95|402.25|400.25|401.95|399.95|13
1721603500000|2024-07-21 23:11:40|401.94|399.94|401.87|399.87|401.95|399.95|401.85|399.85|13
1721603510000|2024-07-21 23:11:50|401.88|399.88|401.89|399.89|401.9|399.9|401.81|399.81|19
1721603520000|2024-07-21 23:12:00|401.9|399.9|401.92|399.92|401.96|399.96|401.9|399.9|17
1721603530000|2024-07-21 23:12:10|401.93|399.93|402|400|402|400|401.92|399.92|14
1721603540000|2024-07-21 23:12:20|402.04|400.04|402.09|400.09|402.1|400.1|402.04|400.04|13
1721603550000|2024-07-21 23:12:30|402.1|400.1|402.08|400.08|402.11|400.11|402.06|400.06|16
1721603560000|2024-07-21 23:12:40|402.05|400.05|402.1|400.1|402.14|400.14|402.05|400.05|9
1721603570000|2024-07-21 23:12:50|402.07|400.07|402.19|400.19|402.19|400.19|402.07|400.07|16
1721603580000|2024-07-21 23:13:00|402.18|400.18|402.1|400.1|402.18|400.18|402.08|400.08|23
1721603590000|2024-07-21 23:13:10|402.08|400.08|402.02|400.02|402.09|400.09|402.02|400.02|15
1721603600000|2024-07-21 23:13:20|401.99|399.99|401.89|399.89|401.99|399.99|401.89|399.89|14
1721603610000|2024-07-21 23:13:30|401.88|399.88|401.82|399.82|401.88|399.88|401.82|399.82|7
1721603630000|2024-07-21 23:13:50|401.76|399.76|401.66|399.66|401.76|399.76|401.66|399.66|4
1721603640000|2024-07-21 23:14:00|401.65|399.65|401.68|399.68|401.7|399.7|401.65|399.65|4
1721603650000|2024-07-21 23:14:10|401.69|399.69|401.86|399.86|401.9|399.9|401.68|399.68|27
1721603660000|2024-07-21 23:14:20|401.85|399.85|401.8|399.8|401.96|399.96|401.78|399.78|24
1721603670000|2024-07-21 23:14:30|401.79|399.79|401.82|399.82|401.83|399.83|401.77|399.77|10
1721603680000|2024-07-21 23:14:40|401.81|399.81|401.71|399.71|401.82|399.82|401.71|399.71|10
1721603690000|2024-07-21 23:14:50|401.79|399.79|401.84|399.84|401.84|399.84|401.69|399.69|21
1721603700000|2024-07-21 23:15:00|401.8|399.8|402.07|400.07|402.07|400.07|401.78|399.78|25
1721603710000|2024-07-21 23:15:10|402.15|400.15|401.92|399.92|402.15|400.15|401.83|399.83|28
1721603720000|2024-07-21 23:15:20|401.93|399.93|401.84|399.84|401.96|399.96|401.81|399.81|24
1721603730000|2024-07-21 23:15:30|401.82|399.82|401.75|399.75|401.84|399.84|401.75|399.75|15
1721603740000|2024-07-21 23:15:40|401.74|399.74|401.32|399.32|401.74|399.74|401.29|399.29|12
1721603750000|2024-07-21 23:15:50|401.31|399.31|401.26|399.26|401.32|399.32|401.23|399.23|16
1721603760000|2024-07-21 23:16:00|401.24|399.24|401.12|399.12|401.24|399.24|401.12|399.12|10
1721603770000|2024-07-21 23:16:10|401.03|399.03|401.02|399.02|401.03|399.03|401.02|399.02|2
1721603780000|2024-07-21 23:16:20|401.05|399.05|401.02|399.02|401.05|399.05|401.02|399.02|12
1721603790000|2024-07-21 23:16:30|401.03|399.03|401.04|399.04|401.08|399.08|401.03|399.03|15
1721603800000|2024-07-21 23:16:40|401.05|399.05|401.02|399.02|401.09|399.09|401.02|399.02|7
1721603810000|2024-07-21 23:16:50|401.03|399.03|401.28|399.28|401.34|399.34|401.03|399.03|17
1721603820000|2024-07-21 23:17:00|401.31|399.31|401.77|399.77|401.78|399.78|401.31|399.31|15
1721603840000|2024-07-21 23:17:20|401.72|399.72|401.68|399.68|401.72|399.72|401.68|399.68|6
1721603850000|2024-07-21 23:17:30|401.67|399.67|401.58|399.58|401.67|399.67|401.57|399.57|17
1721603860000|2024-07-21 23:17:40|401.57|399.57|401.64|399.64|401.65|399.65|401.55|399.55|23
1721603870000|2024-07-21 23:17:50|401.65|399.65|401.48|399.48|401.65|399.65|401.47|399.47|13
1721603880000|2024-07-21 23:18:00|401.47|399.47|401.43|399.43|401.47|399.47|401.43|399.43|8
1721603890000|2024-07-21 23:18:10|401.41|399.41|401.32|399.32|401.41|399.41|401.32|399.32|19
1721603900000|2024-07-21 23:18:20|401.31|399.31|401.58|399.58|401.61|399.61|401.3|399.3|12
1721603910000|2024-07-21 23:18:30|401.59|399.59|401.66|399.66|401.66|399.66|401.57|399.57|23
1721603920000|2024-07-21 23:18:40|401.65|399.65|401.59|399.59|401.67|399.67|401.54|399.54|16
1721603930000|2024-07-21 23:18:50|401.58|399.58|401.68|399.68|401.7|399.7|401.58|399.58|18
1721603940000|2024-07-21 23:19:00|401.65|399.65|401.8|399.8|401.85|399.85|401.62|399.62|23
1721603950000|2024-07-21 23:19:10|401.84|399.84|401.76|399.76|401.87|399.87|401.76|399.76|14
1721603960000|2024-07-21 23:19:20|401.81|399.81|401.83|399.83|402.04|400.04|401.79|399.79|17
1721603970000|2024-07-21 23:19:30|401.82|399.82|401.83|399.83|401.83|399.83|401.66|399.66|18
1721603980000|2024-07-21 23:19:40|401.81|399.81|401.66|399.66|401.81|399.81|401.65|399.65|14
1721603990000|2024-07-21 23:19:50|401.67|399.67|401.67|399.67|401.67|399.67|401.62|399.62|11
1721604000000|2024-07-21 23:20:00|401.66|399.66|401.63|399.63|401.67|399.67|401.62|399.62|19
1721604010000|2024-07-21 23:20:10|401.64|399.64|401.62|399.62|401.72|399.72|401.62|399.62|17
1721604020000|2024-07-21 23:20:20|401.63|399.63|401.56|399.56|401.63|399.63|401.56|399.56|7
1721604030000|2024-07-21 23:20:30|401.59|399.59|401.49|399.49|401.62|399.62|401.46|399.46|14
1721604040000|2024-07-21 23:20:40|401.48|399.48|401.49|399.49|401.61|399.61|401.46|399.46|16
1721604050000|2024-07-21 23:20:50|401.47|399.47|401.63|399.63|401.63|399.63|401.41|399.41|28
1721604060000|2024-07-21 23:21:00|401.66|399.66|401.42|399.42|401.66|399.66|401.42|399.42|22
1721604070000|2024-07-21 23:21:10|401.44|399.44|401.31|399.31|401.46|399.46|401.31|399.31|16
1721604080000|2024-07-21 23:21:20|401.36|399.36|401.43|399.43|401.44|399.44|401.36|399.36|8
1721604090000|2024-07-21 23:21:30|401.42|399.42|401.25|399.25|401.42|399.42|401.2|399.2|17
1721604100000|2024-07-21 23:21:40|401.24|399.24|401.1|399.1|401.24|399.24|401.1|399.1|13
1721604110000|2024-07-21 23:21:50|401.11|399.11|400.98|398.98|401.11|399.11|400.93|398.93|12
1721604120000|2024-07-21 23:22:00|400.97|398.97|400.87|398.87|400.97|398.97|400.74|398.74|17
1721604130000|2024-07-21 23:22:10|400.86|398.86|400.8|398.8|400.92|398.92|400.79|398.79|17
1721604140000|2024-07-21 23:22:20|400.82|398.82|401.02|399.02|401.04|399.04|400.82|398.82|14
1721604150000|2024-07-21 23:22:30|401|399|401.03|399.03|401.05|399.05|400.94|398.94|21
1721604160000|2024-07-21 23:22:40|400.99|398.99|401.01|399.01|401.04|399.04|400.94|398.94|19
1721604170000|2024-07-21 23:22:50|401.02|399.02|401.01|399.01|401.04|399.04|401.01|399.01|14
1721604180000|2024-07-21 23:23:00|401.03|399.03|400.94|398.94|401.03|399.03|400.93|398.93|23
1721604190000|2024-07-21 23:23:10|400.92|398.92|400.97|398.97|401.03|399.03|400.92|398.92|19
1721604200000|2024-07-21 23:23:20|400.96|398.96|400.97|398.97|401|399|400.95|398.95|13
1721604210000|2024-07-21 23:23:30|400.98|398.98|400.96|398.96|400.98|398.98|400.92|398.92|9
1721604220000|2024-07-21 23:23:40|400.97|398.97|400.99|398.99|400.99|398.99|400.92|398.92|13
1721604230000|2024-07-21 23:23:50|400.98|398.98|401.06|399.06|401.1|399.1|400.97|398.97|18
1721604240000|2024-07-21 23:24:00|401.1|399.1|401.01|399.01|401.11|399.11|401.01|399.01|13
1721604250000|2024-07-21 23:24:10|401.03|399.03|401.01|399.01|401.09|399.09|401.01|399.01|17
1721604260000|2024-07-21 23:24:20|401.03|399.03|401.09|399.09|401.1|399.1|400.95|398.95|16
1721604270000|2024-07-21 23:24:30|401.08|399.08|401.04|399.04|401.11|399.11|401.02|399.02|14
1721604280000|2024-07-21 23:24:40|401.05|399.05|401.08|399.08|401.13|399.13|401.05|399.05|16
1721604290000|2024-07-21 23:24:50|401.06|399.06|401.05|399.05|401.09|399.09|401.04|399.04|6
1721604300000|2024-07-21 23:25:00|401.06|399.06|401.11|399.11|401.16|399.16|401.04|399.04|20
1721604310000|2024-07-21 23:25:10|401.12|399.12|401.13|399.13|401.13|399.13|401.08|399.08|14
1721604320000|2024-07-21 23:25:20|401.11|399.11|401.13|399.13|401.13|399.13|401.11|399.11|2
1721604330000|2024-07-21 23:25:30|401.12|399.12|401.22|399.22|401.27|399.27|401.12|399.12|9
1721604340000|2024-07-21 23:25:40|401.24|399.24|401.23|399.23|401.24|399.24|401.22|399.22|5
1721604350000|2024-07-21 23:25:50|401.07|399.07|401.08|399.08|401.08|399.08|400.95|398.95|10
1721604360000|2024-07-21 23:26:00|401.07|399.07|401.3|399.3|401.31|399.31|401.07|399.07|6
1721604370000|2024-07-21 23:26:10|401.28|399.28|401.31|399.31|401.32|399.32|401.27|399.27|7
1721604380000|2024-07-21 23:26:20|401.3|399.3|401.29|399.29|401.31|399.31|401.27|399.27|11
1721604390000|2024-07-21 23:26:30|401.27|399.27|401.22|399.22|401.27|399.27|401.22|399.22|12
1721604400000|2024-07-21 23:26:40|401.24|399.24|401.21|399.21|401.27|399.27|401.21|399.21|8
1721604410000|2024-07-21 23:26:50|401.25|399.25|401.24|399.24|401.27|399.27|401.23|399.23|11
1721604420000|2024-07-21 23:27:00|401.23|399.23|401.34|399.34|401.34|399.34|401.22|399.22|11
1721604430000|2024-07-21 23:27:10|401.35|399.35|401.28|399.28|401.35|399.35|401.27|399.27|9
1721604440000|2024-07-21 23:27:20|401.3|399.3|401.28|399.28|401.38|399.38|401.25|399.25|15
1721604450000|2024-07-21 23:27:30|401.27|399.27|401.26|399.26|401.28|399.28|401.25|399.25|9
1721604460000|2024-07-21 23:27:40|401.24|399.24|401.22|399.22|401.25|399.25|401.22|399.22|8
1721604470000|2024-07-21 23:27:50|401.25|399.25|401.28|399.28|401.33|399.33|401.25|399.25|14
1721604480000|2024-07-21 23:28:00|401.27|399.27|401.34|399.34|401.34|399.34|401.26|399.26|17
1721604490000|2024-07-21 23:28:10|401.33|399.33|401.43|399.43|401.43|399.43|401.33|399.33|10
1721604610000|2024-07-21 23:30:10|401.45|399.45|401.46|399.46|401.52|399.52|401.45|399.45|6
1721604630000|2024-07-21 23:30:30|401.43|399.43|401.43|399.43|401.43|399.43|401.43|399.43|1
1721604660000|2024-07-21 23:31:00|401.47|399.47|401.47|399.47|401.47|399.47|401.47|399.47|1
1721604670000|2024-07-21 23:31:10|401.48|399.48|401.48|399.48|401.48|399.48|401.48|399.48|1
1721604680000|2024-07-21 23:31:20|401.52|399.52|401.52|399.52|401.52|399.52|401.52|399.52|1
1721604690000|2024-07-21 23:31:30|401.43|399.43|401.47|399.47|401.47|399.47|401.43|399.43|2
1721604720000|2024-07-21 23:32:00|401.48|399.48|401.56|399.56|401.56|399.56|401.47|399.47|4
1721604730000|2024-07-21 23:32:10|401.57|399.57|401.96|399.96|401.96|399.96|401.57|399.57|4
1721604750000|2024-07-21 23:32:30|401.98|399.98|402.15|400.15|402.15|400.15|401.98|399.98|2
1721604780000|2024-07-21 23:33:00|402.13|400.13|402.06|400.06|402.13|400.13|402.03|400.03|5
1721604790000|2024-07-21 23:33:10|402.08|400.08|402.05|400.05|402.14|400.14|402.04|400.04|18
1721604800000|2024-07-21 23:33:20|402.06|400.06|402.05|400.05|402.07|400.07|402.05|400.05|12
1721604810000|2024-07-21 23:33:30|402.03|400.03|402.03|400.03|402.03|400.03|402.03|400.03|1
1721604820000|2024-07-21 23:33:40|402.02|400.02|402.02|400.02|402.03|400.03|402.01|400.01|8
1721604830000|2024-07-21 23:33:50|402.01|400.01|401.94|399.94|402.01|400.01|401.94|399.94|2
1721604840000|2024-07-21 23:34:00|401.93|399.93|401.2|399.2|401.93|399.93|401.2|399.2|15
1721604850000|2024-07-21 23:34:10|401.13|399.13|401.21|399.21|401.32|399.32|401.13|399.13|9
1721604860000|2024-07-21 23:34:20|401.22|399.22|401.09|399.09|401.22|399.22|401.09|399.09|12
1721604870000|2024-07-21 23:34:30|401.08|399.08|401.19|399.19|401.21|399.21|401.08|399.08|4
1721604880000|2024-07-21 23:34:40|401.17|399.17|401.06|399.06|401.21|399.21|401.06|399.06|19
1721604890000|2024-07-21 23:34:50|401.05|399.05|401.04|399.04|401.08|399.08|400.92|398.92|17
1721604900000|2024-07-21 23:35:00|400.97|398.97|401.11|399.11|401.11|399.11|400.97|398.97|15
1721604910000|2024-07-21 23:35:10|401.14|399.14|401.12|399.12|401.17|399.17|400.98|398.98|18
1721604920000|2024-07-21 23:35:20|401.11|399.11|401.08|399.08|401.17|399.17|401.07|399.07|17
1721604930000|2024-07-21 23:35:30|401.03|399.03|401.06|399.06|401.11|399.11|401.01|399.01|25
1721604940000|2024-07-21 23:35:40|401.05|399.05|400.95|398.95|401.05|399.05|400.95|398.95|13
1721604950000|2024-07-21 23:35:50|400.97|398.97|401.07|399.07|401.1|399.1|400.95|398.95|17
1721604960000|2024-07-21 23:36:00|401.06|399.06|401.07|399.07|401.17|399.17|401.06|399.06|21
1721604970000|2024-07-21 23:36:10|401.06|399.06|400.96|398.96|401.09|399.09|400.96|398.96|15
1721604980000|2024-07-21 23:36:20|401.03|399.03|400.99|398.99|401.03|399.03|400.98|398.98|13
1721604990000|2024-07-21 23:36:30|401|399|401.01|399.01|401.02|399.02|400.97|398.97|13
1721605000000|2024-07-21 23:36:40|401.02|399.02|401|399|401.02|399.02|400.98|398.98|13
1721605010000|2024-07-21 23:36:50|401.01|399.01|400.97|398.97|401.01|399.01|400.96|398.96|7
1721605020000|2024-07-21 23:37:00|400.99|398.99|401.12|399.12|401.12|399.12|400.98|398.98|12
1721605030000|2024-07-21 23:37:10|401.18|399.18|401.44|399.44|401.45|399.45|401.17|399.17|15
1721605040000|2024-07-21 23:37:20|401.42|399.42|401.37|399.37|401.42|399.42|401.37|399.37|2
1721605050000|2024-07-21 23:37:30|401.38|399.38|401.16|399.16|401.38|399.38|401.16|399.16|11
1721605060000|2024-07-21 23:37:40|401.2|399.2|401.18|399.18|401.2|399.2|401.16|399.16|6
1721605070000|2024-07-21 23:37:50|401.16|399.16|401.26|399.26|401.26|399.26|401.16|399.16|9
1721605080000|2024-07-21 23:38:00|401.24|399.24|401.23|399.23|401.25|399.25|401.19|399.19|13
1721605090000|2024-07-21 23:38:10|401.22|399.22|401.21|399.21|401.27|399.27|401.21|399.21|13
1721605100000|2024-07-21 23:38:20|401.2|399.2|401.19|399.19|401.21|399.21|401.18|399.18|10
1721605110000|2024-07-21 23:38:30|401.16|399.16|401.11|399.11|401.16|399.16|401.11|399.11|6
1721605120000|2024-07-21 23:38:40|401.12|399.12|401.12|399.12|401.17|399.17|401.12|399.12|6
1721605130000|2024-07-21 23:38:50|401.11|399.11|401.12|399.12|401.14|399.14|401.1|399.1|12
1721605140000|2024-07-21 23:39:00|401.11|399.11|400.82|398.82|401.15|399.15|400.82|398.82|19
1721605180000|2024-07-21 23:39:40|400.86|398.86|400.86|398.86|400.88|398.88|400.84|398.84|12
1721605190000|2024-07-21 23:39:50|400.88|398.88|400.87|398.87|400.88|398.88|400.83|398.83|9
1721605200000|2024-07-21 23:40:00|400.84|398.84|400.59|398.59|400.84|398.84|400.52|398.52|12
1721605210000|2024-07-21 23:40:10|400.54|398.54|400.76|398.76|400.79|398.79|400.54|398.54|19
1721605220000|2024-07-21 23:40:20|400.75|398.75|400.58|398.58|400.76|398.76|400.58|398.58|12
1721605230000|2024-07-21 23:40:30|400.59|398.59|400.76|398.76|400.76|398.76|400.58|398.58|13
1721605240000|2024-07-21 23:40:40|400.77|398.77|400.71|398.71|400.78|398.78|400.69|398.69|12
1721605250000|2024-07-21 23:40:50|400.7|398.7|400.58|398.58|400.7|398.7|400.58|398.58|8
1721605260000|2024-07-21 23:41:00|400.56|398.56|400.54|398.54|400.56|398.56|400.54|398.54|4
1721605270000|2024-07-21 23:41:10|400.55|398.55|400.46|398.46|400.56|398.56|400.46|398.46|8
1721605280000|2024-07-21 23:41:20|400.48|398.48|400.45|398.45|400.57|398.57|400.45|398.45|15
1721605290000|2024-07-21 23:41:30|400.42|398.42|400.47|398.47|400.47|398.47|400.42|398.42|7
1721605300000|2024-07-21 23:41:40|400.46|398.46|400.47|398.47|400.49|398.49|400.44|398.44|12
1721605310000|2024-07-21 23:41:50|400.48|398.48|400.39|398.39|400.48|398.48|400.39|398.39|5
1721605320000|2024-07-21 23:42:00|400.4|398.4|400.38|398.38|400.5|398.5|400.37|398.37|22
1721605330000|2024-07-21 23:42:10|400.35|398.35|400.39|398.39|400.46|398.46|400.34|398.34|20
1721605340000|2024-07-21 23:42:20|400.38|398.38|400.44|398.44|400.49|398.49|400.37|398.37|15
1721605350000|2024-07-21 23:42:30|400.43|398.43|400.35|398.35|400.46|398.46|400.34|398.34|20
1721605360000|2024-07-21 23:42:40|400.37|398.37|400.6|398.6|400.6|398.6|400.37|398.37|11
1721605370000|2024-07-21 23:42:50|400.57|398.57|400.56|398.56|400.58|398.58|400.52|398.52|18
1721605380000|2024-07-21 23:43:00|400.55|398.55|400.41|398.41|400.56|398.56|400.41|398.41|15
1721605390000|2024-07-21 23:43:10|400.46|398.46|400.42|398.42|400.49|398.49|400.42|398.42|15
1721605400000|2024-07-21 23:43:20|400.41|398.41|400.41|398.41|400.46|398.46|400.41|398.41|16
1721605410000|2024-07-21 23:43:30|400.44|398.44|400.41|398.41|400.45|398.45|400.41|398.41|5
1721605420000|2024-07-21 23:43:40|400.42|398.42|400.35|398.35|400.42|398.42|400.35|398.35|7
1721605430000|2024-07-21 23:43:50|400.34|398.34|400.35|398.35|400.35|398.35|400.34|398.34|2
1721605440000|2024-07-21 23:44:00|400.34|398.34|400.31|398.31|400.37|398.37|400.31|398.31|12
1721605450000|2024-07-21 23:44:10|400.14|398.14|400.09|398.09|400.14|398.14|400.09|398.09|5
1721605460000|2024-07-21 23:44:20|400.06|398.06|400.04|398.04|400.06|398.06|400.03|398.03|9
1721605470000|2024-07-21 23:44:30|400.03|398.03|400.04|398.04|400.04|398.04|400.03|398.03|8
1721605480000|2024-07-21 23:44:40|400.03|398.03|400.06|398.06|400.12|398.12|400.03|398.03|16
1721605490000|2024-07-21 23:44:50|400.07|398.07|400.15|398.15|400.16|398.16|400.07|398.07|16
1721605500000|2024-07-21 23:45:00|400.14|398.14|400.3|398.3|400.3|398.3|400.14|398.14|15
1721605510000|2024-07-21 23:45:10|400.29|398.29|400.32|398.32|400.43|398.43|400.27|398.27|21
1721605520000|2024-07-21 23:45:20|400.33|398.33|400.33|398.33|400.36|398.36|400.23|398.23|21
1721605530000|2024-07-21 23:45:30|400.35|398.35|400.4|398.4|400.4|398.4|400.32|398.32|24
1721605540000|2024-07-21 23:45:40|400.39|398.39|400.38|398.38|400.46|398.46|400.36|398.36|14
1721605550000|2024-07-21 23:45:50|400.36|398.36|400.38|398.38|400.4|398.4|400.34|398.34|12
1721605560000|2024-07-21 23:46:00|400.42|398.42|400.49|398.49|400.49|398.49|400.37|398.37|16
1721605570000|2024-07-21 23:46:10|400.51|398.51|400.71|398.71|400.73|398.73|400.51|398.51|13
1721605580000|2024-07-21 23:46:20|400.66|398.66|400.79|398.79|400.81|398.81|400.65|398.65|7
1721605590000|2024-07-21 23:46:30|400.72|398.72|400.62|398.62|400.72|398.72|400.61|398.61|7
1721605600000|2024-07-21 23:46:40|400.61|398.61|400.71|398.71|400.73|398.73|400.61|398.61|22
1721605610000|2024-07-21 23:46:50|400.68|398.68|400.62|398.62|400.71|398.71|400.62|398.62|18
1721605620000|2024-07-21 23:47:00|400.61|398.61|400.51|398.51|400.62|398.62|400.51|398.51|14
1721605630000|2024-07-21 23:47:10|400.47|398.47|400.23|398.23|400.51|398.51|400.21|398.21|15
1721605640000|2024-07-21 23:47:20|400.26|398.26|400.31|398.31|400.35|398.35|400.24|398.24|12
1721605650000|2024-07-21 23:47:30|400.35|398.35|400.37|398.37|400.53|398.53|400.35|398.35|22
1721605660000|2024-07-21 23:47:40|400.36|398.36|400.36|398.36|400.38|398.38|400.31|398.31|15
1721605670000|2024-07-21 23:47:50|400.35|398.35|400.3|398.3|400.41|398.41|400.3|398.3|21
1721605680000|2024-07-21 23:48:00|400.32|398.32|400.34|398.34|400.37|398.37|400.32|398.32|9
1721605690000|2024-07-21 23:48:10|400.35|398.35|400.47|398.47|400.49|398.49|400.32|398.32|18
1721605700000|2024-07-21 23:48:20|400.46|398.46|400.3|398.3|400.46|398.46|400.3|398.3|17
1721605710000|2024-07-21 23:48:30|400.34|398.34|400.35|398.35|400.39|398.39|400.3|398.3|18
1721605720000|2024-07-21 23:48:40|400.33|398.33|400.34|398.34|400.36|398.36|400.28|398.28|21
1721605730000|2024-07-21 23:48:50|400.33|398.33|400.35|398.35|400.35|398.35|400.3|398.3|15
1721605740000|2024-07-21 23:49:00|400.36|398.36|400.56|398.56|400.56|398.56|400.36|398.36|9
1721605750000|2024-07-21 23:49:10|400.52|398.52|400.46|398.46|400.53|398.53|400.43|398.43|8
1721605760000|2024-07-21 23:49:20|400.47|398.47|400.49|398.49|400.52|398.52|400.47|398.47|8
1721605770000|2024-07-21 23:49:30|400.51|398.51|400.69|398.69|400.72|398.72|400.51|398.51|10
1721605780000|2024-07-21 23:49:40|400.65|398.65|400.6|398.6|400.65|398.65|400.6|398.6|8
1721605790000|2024-07-21 23:49:50|400.59|398.59|400.64|398.64|400.69|398.69|400.55|398.55|14
1721605800000|2024-07-21 23:50:00|400.62|398.62|400.59|398.59|400.63|398.63|400.59|398.59|7
1721605810000|2024-07-21 23:50:10|400.57|398.57|400.58|398.58|400.58|398.58|400.57|398.57|8
1721605820000|2024-07-21 23:50:20|400.59|398.59|400.63|398.63|400.63|398.63|400.49|398.49|17
1721605830000|2024-07-21 23:50:30|400.61|398.61|400.69|398.69|400.72|398.72|400.57|398.57|24
1721605840000|2024-07-21 23:50:40|400.68|398.68|400.74|398.74|400.74|398.74|400.58|398.58|18
1721605850000|2024-07-21 23:50:50|400.75|398.75|400.74|398.74|400.78|398.78|400.74|398.74|11
1721605860000|2024-07-21 23:51:00|400.77|398.77|400.9|398.9|400.92|398.92|400.77|398.77|7
1721605880000|2024-07-21 23:51:20|400.91|398.91|400.87|398.87|400.91|398.91|400.85|398.85|5
1721605890000|2024-07-21 23:51:30|400.85|398.85|400.93|398.93|400.94|398.94|400.85|398.85|16
1721605900000|2024-07-21 23:51:40|400.94|398.94|400.9|398.9|400.96|398.96|400.89|398.89|12
1721605910000|2024-07-21 23:51:50|400.82|398.82|400.82|398.82|400.84|398.84|400.81|398.81|5
1721605920000|2024-07-21 23:52:00|400.84|398.84|401.13|399.13|401.14|399.14|400.84|398.84|21
1721605930000|2024-07-21 23:52:10|401.12|399.12|401.23|399.23|401.25|399.25|401.08|399.08|18
1721605940000|2024-07-21 23:52:20|401.18|399.18|401.15|399.15|401.18|399.18|401.15|399.15|4
1721605950000|2024-07-21 23:52:30|401.17|399.17|401.15|399.15|401.18|399.18|401.15|399.15|9
1721605960000|2024-07-21 23:52:40|401.17|399.17|401.11|399.11|401.18|399.18|401.11|399.11|7
1721605970000|2024-07-21 23:52:50|401.13|399.13|401.12|399.12|401.17|399.17|401.12|399.12|19
1721605980000|2024-07-21 23:53:00|401.14|399.14|401.25|399.25|401.25|399.25|401.11|399.11|9
1721606010000|2024-07-21 23:53:30|401.26|399.26|401.28|399.28|401.29|399.29|401.26|399.26|5
1721606020000|2024-07-21 23:53:40|401.29|399.29|401.33|399.33|401.33|399.33|401.29|399.29|2
1721606030000|2024-07-21 23:53:50|401.28|399.28|401.28|399.28|401.28|399.28|401.28|399.28|1
1721606050000|2024-07-21 23:54:10|401.33|399.33|401.28|399.28|401.33|399.33|401.28|399.28|2
1721606060000|2024-07-21 23:54:20|401.25|399.25|401.25|399.25|401.25|399.25|401.25|399.25|1
1721606120000|2024-07-21 23:55:20|401.26|399.26|401.51|399.51|401.51|399.51|401.26|399.26|3
1721606130000|2024-07-21 23:55:30|401.52|399.52|401.52|399.52|401.52|399.52|401.52|399.52|1
1721606140000|2024-07-21 23:55:40|401.56|399.56|401.56|399.56|401.56|399.56|401.56|399.56|1
1721606170000|2024-07-21 23:56:10|401.61|399.61|401.81|399.81|401.81|399.81|401.61|399.61|3
1721606200000|2024-07-21 23:56:40|401.85|399.85|402|400|402.02|400.02|401.85|399.85|4
1721606210000|2024-07-21 23:56:50|402.02|400.02|401.82|399.82|402.04|400.04|401.82|399.82|10
1721606220000|2024-07-21 23:57:00|401.87|399.87|402.02|400.02|402.03|400.03|401.86|399.86|16
1721606230000|2024-07-21 23:57:10|402.04|400.04|401.98|399.98|402.04|400.04|401.98|399.98|16
1721606240000|2024-07-21 23:57:20|401.97|399.97|402.01|400.01|402.03|400.03|401.97|399.97|8
1721606250000|2024-07-21 23:57:30|402.06|400.06|401.99|399.99|402.06|400.06|401.99|399.99|20
1721606260000|2024-07-21 23:57:40|402.01|400.01|401.99|399.99|402.04|400.04|401.99|399.99|9
1721606270000|2024-07-21 23:57:50|401.96|399.96|401.95|399.95|401.96|399.96|401.95|399.95|2
1721606280000|2024-07-21 23:58:00|401.91|399.91|401.89|399.89|401.91|399.91|401.89|399.89|2
1721606290000|2024-07-21 23:58:10|401.88|399.88|401.84|399.84|401.88|399.88|401.81|399.81|11
1721606300000|2024-07-21 23:58:20|401.85|399.85|401.87|399.87|401.95|399.95|401.81|399.81|18
1721606310000|2024-07-21 23:58:30|401.83|399.83|401.9|399.9|401.93|399.93|401.83|399.83|19
1721606320000|2024-07-21 23:58:40|401.91|399.91|402.02|400.02|402.08|400.08|401.91|399.91|16
1721606330000|2024-07-21 23:58:50|402.08|400.08|401.96|399.96|402.08|400.08|401.96|399.96|5
1721606340000|2024-07-21 23:59:00|401.91|399.91|401.94|399.94|401.95|399.95|401.9|399.9|14
1721606350000|2024-07-21 23:59:10|401.93|399.93|402|400|402.05|400.05|401.93|399.93|16
1721606360000|2024-07-21 23:59:20|402.02|400.02|402.04|400.04|402.06|400.06|402|400|8
1721606370000|2024-07-21 23:59:30|402.03|400.03|402.1|400.1|402.14|400.14|402|400|18
1721606380000|2024-07-21 23:59:40|402.09|400.09|402.21|400.21|402.22|400.22|402.08|400.08|26
1721606390000|2024-07-21 23:59:50|402.17|400.17|402.22|400.22|402.22|400.22|402.15|400.15|12
1721606400000|2024-07-22 00:00:00|402.27|400.27|402.34|400.34|402.35|400.35|402.23|400.23|20
1721606410000|2024-07-22 00:00:10|402.38|400.38|402.58|400.58|402.58|400.58|402.36|400.36|9
1721606420000|2024-07-22 00:00:20|402.59|400.59|402.65|400.65|402.65|400.65|402.59|400.59|11
1721606430000|2024-07-22 00:00:30|402.69|400.69|402.75|400.75|402.75|400.75|402.69|400.69|2
1721606440000|2024-07-22 00:00:40|402.76|400.76|402.71|400.71|402.76|400.76|402.71|400.71|3
1721606450000|2024-07-22 00:00:50|402.72|400.72|402.96|400.96|402.96|400.96|402.72|400.72|5
1721606460000|2024-07-22 00:01:00|402.95|400.95|402.69|400.69|402.95|400.95|402.69|400.69|7
1721606470000|2024-07-22 00:01:10|402.72|400.72|402.66|400.66|402.78|400.78|402.63|400.63|17
1721606480000|2024-07-22 00:01:20|402.64|400.64|402.64|400.64|402.76|400.76|402.63|400.63|17
1721606490000|2024-07-22 00:01:30|402.63|400.63|402.57|400.57|402.64|400.64|402.55|400.55|16
1721606500000|2024-07-22 00:01:40|402.56|400.56|402.42|400.42|402.56|400.56|402.42|400.42|4
1721606510000|2024-07-22 00:01:50|402.32|400.32|402.32|400.32|402.32|400.32|402.32|400.32|1
1721606520000|2024-07-22 00:02:00|402.31|400.31|402.3|400.3|402.31|400.31|402.3|400.3|2
1721606530000|2024-07-22 00:02:10|402.31|400.31|402.51|400.51|402.56|400.56|402.29|400.29|21
1721606540000|2024-07-22 00:02:20|402.58|400.58|402.56|400.56|402.62|400.62|402.48|400.48|13
1721606550000|2024-07-22 00:02:30|402.53|400.53|402.41|400.41|402.53|400.53|402.36|400.36|14
1721606560000|2024-07-22 00:02:40|402.42|400.42|402.41|400.41|402.47|400.47|402.39|400.39|22
1721606570000|2024-07-22 00:02:50|402.42|400.42|402.38|400.38|402.46|400.46|402.38|400.38|14
1721606580000|2024-07-22 00:03:00|402.42|400.42|402.71|400.71|402.71|400.71|402.39|400.39|12
1721606590000|2024-07-22 00:03:10|402.76|400.76|402.67|400.67|402.78|400.78|402.67|400.67|16
1721606600000|2024-07-22 00:03:20|402.64|400.64|402.37|400.37|402.64|400.64|402.36|400.36|9
1721606610000|2024-07-22 00:03:30|402.42|400.42|402.77|400.77|402.77|400.77|402.42|400.42|23
1721606620000|2024-07-22 00:03:40|402.76|400.76|402.83|400.83|402.84|400.84|402.75|400.75|20
1721606630000|2024-07-22 00:03:50|402.84|400.84|402.81|400.81|402.84|400.84|402.79|400.79|8
1721606640000|2024-07-22 00:04:00|402.76|400.76|402.83|400.83|402.86|400.86|402.76|400.76|8
1721606650000|2024-07-22 00:04:10|402.84|400.84|402.87|400.87|402.89|400.89|402.84|400.84|7
1721606660000|2024-07-22 00:04:20|402.88|400.88|402.9|400.9|402.9|400.9|402.88|400.88|2
1721606700000|2024-07-22 00:05:00|402.65|400.65|402.65|400.65|402.66|400.66|402.65|400.65|3
1721606710000|2024-07-22 00:05:10|402.64|400.64|402.8|400.8|402.8|400.8|402.64|400.64|16
1721606720000|2024-07-22 00:05:20|402.79|400.79|402.9|400.9|402.9|400.9|402.79|400.79|12
1721606730000|2024-07-22 00:05:30|403|401|403.28|401.28|403.28|401.28|403|401|5
1721606740000|2024-07-22 00:05:40|403.31|401.31|403.77|401.77|403.77|401.77|403.31|401.31|8
1721606750000|2024-07-22 00:05:50|403.83|401.83|404.22|402.22|404.22|402.22|403.83|401.83|6
1721606760000|2024-07-22 00:06:00|404.21|402.21|404.22|402.22|404.22|402.22|404.13|402.13|7
1721606770000|2024-07-22 00:06:10|404.41|402.41|404.56|402.56|404.63|402.63|404.34|402.34|21
1721606780000|2024-07-22 00:06:20|404.57|402.57|404.3|402.3|404.57|402.57|404.3|402.3|16
1721606790000|2024-07-22 00:06:30|404.31|402.31|404.21|402.21|404.33|402.33|404.21|402.21|9
1721606800000|2024-07-22 00:06:40|404.2|402.2|404.27|402.27|404.35|402.35|404.2|402.2|8
1721606810000|2024-07-22 00:06:50|404.08|402.08|404.01|402.01|404.08|402.08|404.01|402.01|3
1721606820000|2024-07-22 00:07:00|404.11|402.11|404.11|402.11|404.17|402.17|404.1|402.1|5
1721606830000|2024-07-22 00:07:10|404.15|402.15|404.23|402.23|404.25|402.25|404.15|402.15|14
1721606840000|2024-07-22 00:07:20|404.29|402.29|404.43|402.43|404.44|402.44|404.29|402.29|7
1721606850000|2024-07-22 00:07:30|404.42|402.42|404.29|402.29|404.42|402.42|404.29|402.29|3
1721606870000|2024-07-22 00:07:50|404.3|402.3|404.31|402.31|404.31|402.31|404.3|402.3|2
1721606880000|2024-07-22 00:08:00|404.32|402.32|404.3|402.3|404.32|402.32|404.3|402.3|3
1721606890000|2024-07-22 00:08:10|404.32|402.32|404.31|402.31|404.32|402.32|404.31|402.31|2
1721606900000|2024-07-22 00:08:20|404.35|402.35|404.39|402.39|404.44|402.44|404.34|402.34|18
1721606910000|2024-07-22 00:08:30|404.4|402.4|404.54|402.54|404.63|402.63|404.4|402.4|12
1721606920000|2024-07-22 00:08:40|404.57|402.57|404.79|402.79|404.8|402.8|404.56|402.56|21
1721606930000|2024-07-22 00:08:50|404.77|402.77|404.89|402.89|404.89|402.89|404.77|402.77|10
1721606940000|2024-07-22 00:09:00|404.86|402.86|404.89|402.89|404.9|402.9|404.83|402.83|7
1721606950000|2024-07-22 00:09:10|404.91|402.91|404.74|402.74|404.91|402.91|404.74|402.74|4
1721606960000|2024-07-22 00:09:20|404.71|402.71|404.73|402.73|404.76|402.76|404.71|402.71|10
1721606970000|2024-07-22 00:09:30|404.72|402.72|404.45|402.45|404.78|402.78|404.45|402.45|16
1721606980000|2024-07-22 00:09:40|404.47|402.47|404.45|402.45|404.47|402.47|404.38|402.38|11
1721606990000|2024-07-22 00:09:50|404.43|402.43|404.38|402.38|404.65|402.65|404.38|402.38|21
1721607000000|2024-07-22 00:10:00|404.45|402.45|404.31|402.31|404.48|402.48|404.31|402.31|10
1721607010000|2024-07-22 00:10:10|404.23|402.23|404.74|402.74|404.78|402.78|404.23|402.23|14
1721607020000|2024-07-22 00:10:20|404.72|402.72|404.74|402.74|404.79|402.79|404.72|402.72|18
1721607030000|2024-07-22 00:10:30|404.73|402.73|405|403|405.1|403.1|404.73|402.73|22
1721607040000|2024-07-22 00:10:40|404.99|402.99|405.05|403.05|405.05|403.05|404.93|402.93|22
1721607050000|2024-07-22 00:10:50|405.08|403.08|405.16|403.16|405.2|403.2|405.06|403.06|19
1721607060000|2024-07-22 00:11:00|405.15|403.15|405.11|403.11|405.16|403.16|405.11|403.11|5
1721607070000|2024-07-22 00:11:10|405.08|403.08|404.78|402.78|405.08|403.08|404.73|402.73|12
1721607080000|2024-07-22 00:11:20|404.76|402.76|404.81|402.81|404.91|402.91|404.73|402.73|18
1721607090000|2024-07-22 00:11:30|404.84|402.84|405.17|403.17|405.17|403.17|404.79|402.79|22
1721607100000|2024-07-22 00:11:40|405.18|403.18|405.36|403.36|405.37|403.37|405.18|403.18|28
1721607110000|2024-07-22 00:11:50|405.37|403.37|405.36|403.36|405.39|403.39|405.35|403.35|11
1721607120000|2024-07-22 00:12:00|405.39|403.39|405.4|403.4|405.41|403.41|405.31|403.31|16
1721607140000|2024-07-22 00:12:20|405.49|403.49|405.45|403.45|405.49|403.49|405.41|403.41|6
1721607150000|2024-07-22 00:12:30|405.44|403.44|404.81|402.81|405.44|403.44|404.81|402.81|9
1721607160000|2024-07-22 00:12:40|404.76|402.76|404.75|402.75|404.76|402.76|404.71|402.71|5
1721607170000|2024-07-22 00:12:50|404.72|402.72|405.1|403.1|405.13|403.13|404.69|402.69|25
1721607180000|2024-07-22 00:13:00|405.08|403.08|405.04|403.04|405.09|403.09|405.01|403.01|23
1721607190000|2024-07-22 00:13:10|405.03|403.03|405.15|403.15|405.15|403.15|405.03|403.03|16
1721607200000|2024-07-22 00:13:20|405.14|403.14|405.01|403.01|405.15|403.15|405.01|403.01|18
1721607210000|2024-07-22 00:13:30|405.06|403.06|404.96|402.96|405.09|403.09|404.96|402.96|15
1721607220000|2024-07-22 00:13:40|404.95|402.95|404.72|402.72|404.95|402.95|404.72|402.72|5
1721607230000|2024-07-22 00:13:50|404.71|402.71|404.53|402.53|404.71|402.71|404.53|402.53|10
1721607240000|2024-07-22 00:14:00|404.54|402.54|404.47|402.47|404.65|402.65|404.47|402.47|21
1721607250000|2024-07-22 00:14:10|404.46|402.46|404.5|402.5|404.6|402.6|404.44|402.44|21
1721607260000|2024-07-22 00:14:20|404.34|402.34|404.21|402.21|404.34|402.34|404.21|402.21|6
1721607270000|2024-07-22 00:14:30|404.18|402.18|404.11|402.11|404.18|402.18|404.11|402.11|2
1721607280000|2024-07-22 00:14:40|404.07|402.07|404.15|402.15|404.15|402.15|404.02|402.02|10
1721607290000|2024-07-22 00:14:50|404.14|402.14|404.01|402.01|404.14|402.14|404.01|402.01|17
1721607300000|2024-07-22 00:15:00|403.97|401.97|404.29|402.29|404.29|402.29|403.67|401.67|20
1721607310000|2024-07-22 00:15:10|404.33|402.33|404.4|402.4|404.51|402.51|404.27|402.27|21
1721607320000|2024-07-22 00:15:20|404.32|402.32|404.31|402.31|404.46|402.46|404.27|402.27|21
1721607330000|2024-07-22 00:15:30|404.29|402.29|404.14|402.14|404.29|402.29|404.14|402.14|22
1721607340000|2024-07-22 00:15:40|404.13|402.13|403.96|401.96|404.13|402.13|403.94|401.94|14
1721607350000|2024-07-22 00:15:50|403.92|401.92|403.85|401.85|403.92|401.92|403.84|401.84|11
1721607360000|2024-07-22 00:16:00|403.81|401.81|403.89|401.89|404.03|402.03|403.81|401.81|31
1721607370000|2024-07-22 00:16:10|403.87|401.87|403.87|401.87|403.88|401.88|403.83|401.83|22
1721607380000|2024-07-22 00:16:20|403.88|401.88|403.79|401.79|403.95|401.95|403.79|401.79|18
1721607390000|2024-07-22 00:16:30|403.78|401.78|403.46|401.46|403.78|401.78|403.46|401.46|16
1721607400000|2024-07-22 00:16:40|403.36|401.36|403.21|401.21|403.36|401.36|403.21|401.21|7
1721607410000|2024-07-22 00:16:50|403.3|401.3|403.24|401.24|403.37|401.37|403.24|401.24|19
1721607420000|2024-07-22 00:17:00|403.22|401.22|403.32|401.32|403.36|401.36|403.13|401.13|12
1721607430000|2024-07-22 00:17:10|403.29|401.29|403.6|401.6|403.79|401.79|403.29|401.29|33
1721607440000|2024-07-22 00:17:20|403.59|401.59|403.7|401.7|403.7|401.7|403.46|401.46|18
1721607450000|2024-07-22 00:17:30|403.72|401.72|403.87|401.87|403.92|401.92|403.72|401.72|22
1721607460000|2024-07-22 00:17:40|403.91|401.91|403.77|401.77|403.92|401.92|403.73|401.73|20
1721607470000|2024-07-22 00:17:50|403.76|401.76|403.36|401.36|403.76|401.76|403.27|401.27|18
1721607480000|2024-07-22 00:18:00|403.39|401.39|403.31|401.31|403.52|401.52|403.31|401.31|29
1721607490000|2024-07-22 00:18:10|403.27|401.27|403.75|401.75|403.82|401.82|403.24|401.24|24
1721607500000|2024-07-22 00:18:20|403.74|401.74|403.65|401.65|403.8|401.8|403.62|401.62|24
1721607510000|2024-07-22 00:18:30|403.62|401.62|403.66|401.66|403.73|401.73|403.51|401.51|21
1721607520000|2024-07-22 00:18:40|403.65|401.65|403.64|401.64|403.81|401.81|403.61|401.61|13
1721607530000|2024-07-22 00:18:50|403.61|401.61|403.79|401.79|403.81|401.81|403.51|401.51|20
1721607540000|2024-07-22 00:19:00|403.82|401.82|403.72|401.72|403.82|401.82|403.68|401.68|28
1721607550000|2024-07-22 00:19:10|403.66|401.66|403.22|401.22|403.66|401.66|403.22|401.22|12
1721607560000|2024-07-22 00:19:20|403.23|401.23|403.22|401.22|403.42|401.42|403.22|401.22|17
1721607570000|2024-07-22 00:19:30|403.24|401.24|403.31|401.31|403.33|401.33|403.23|401.23|16
1721607580000|2024-07-22 00:19:40|403.38|401.38|403.29|401.29|403.39|401.39|403.28|401.28|15
1721607590000|2024-07-22 00:19:50|403.3|401.3|403.22|401.22|403.33|401.33|403.18|401.18|18
1721607600000|2024-07-22 00:20:00|403.21|401.21|403.4|401.4|403.43|401.43|403.2|401.2|22
1721607610000|2024-07-22 00:20:10|403.47|401.47|403.33|401.33|403.48|401.48|403.32|401.32|23
1721607620000|2024-07-22 00:20:20|403.32|401.32|403.17|401.17|403.32|401.32|403.16|401.16|23
1721607630000|2024-07-22 00:20:30|403.22|401.22|403.15|401.15|403.25|401.25|403.15|401.15|19
1721607640000|2024-07-22 00:20:40|403.14|401.14|403.22|401.22|403.28|401.28|403.04|401.04|22
1721607650000|2024-07-22 00:20:50|403.23|401.23|403.41|401.41|403.48|401.48|403.2|401.2|21
1721607660000|2024-07-22 00:21:00|403.42|401.42|403.07|401.07|403.45|401.45|403.07|401.07|23
1721607670000|2024-07-22 00:21:10|403.08|401.08|403.12|401.12|403.29|401.29|403.08|401.08|27
1721607680000|2024-07-22 00:21:20|403.11|401.11|402.99|400.99|403.11|401.11|402.94|400.94|17
1721607690000|2024-07-22 00:21:30|402.97|400.97|403.02|401.02|403.06|401.06|402.94|400.94|18
1721607700000|2024-07-22 00:21:40|402.99|400.99|403.01|401.01|403.04|401.04|402.95|400.95|16
1721607780000|2024-07-22 00:23:00|403|401|402.71|400.71|403|401|402.61|400.61|9
1721607790000|2024-07-22 00:23:10|402.65|400.65|402.56|400.56|402.75|400.75|402.54|400.54|19
1721607800000|2024-07-22 00:23:20|402.55|400.55|402.74|400.74|402.99|400.99|402.54|400.54|32
1721607810000|2024-07-22 00:23:30|402.83|400.83|402.78|400.78|402.83|400.83|402.67|400.67|28
1721607820000|2024-07-22 00:23:40|402.75|400.75|402.76|400.76|402.8|400.8|402.73|400.73|16
1721607830000|2024-07-22 00:23:50|402.75|400.75|402.77|400.77|402.79|400.79|402.71|400.71|22
1721607840000|2024-07-22 00:24:00|402.8|400.8|402.71|400.71|402.88|400.88|402.71|400.71|21
1721607850000|2024-07-22 00:24:10|402.73|400.73|402.74|400.74|402.75|400.75|402.71|400.71|8
1721607860000|2024-07-22 00:24:20|402.73|400.73|402.71|400.71|402.77|400.77|402.71|400.71|23
1721607870000|2024-07-22 00:24:30|402.69|400.69|402.76|400.76|402.81|400.81|402.67|400.67|18
1721607880000|2024-07-22 00:24:40|402.75|400.75|402.71|400.71|402.76|400.76|402.67|400.67|14
1721607890000|2024-07-22 00:24:50|402.7|400.7|402.53|400.53|402.7|400.7|402.41|400.41|16
1721607900000|2024-07-22 00:25:00|402.52|400.52|402.53|400.53|402.61|400.61|402.42|400.42|24
1721607910000|2024-07-22 00:25:10|402.54|400.54|402.56|400.56|402.59|400.59|402.54|400.54|18
1721607920000|2024-07-22 00:25:20|402.55|400.55|402.6|400.6|402.67|400.67|402.51|400.51|19
1721607930000|2024-07-22 00:25:30|402.59|400.59|403.03|401.03|403.04|401.04|402.56|400.56|28
1721607940000|2024-07-22 00:25:40|402.98|400.98|402.77|400.77|403.01|401.01|402.73|400.73|19
1721607950000|2024-07-22 00:25:50|402.76|400.76|402.66|400.66|402.76|400.76|402.66|400.66|14
1721607960000|2024-07-22 00:26:00|402.67|400.67|402.68|400.68|402.69|400.69|402.54|400.54|13
1721607970000|2024-07-22 00:26:10|402.67|400.67|402.53|400.53|402.67|400.67|402.51|400.51|16
1721607980000|2024-07-22 00:26:20|402.54|400.54|402.41|400.41|402.54|400.54|402.41|400.41|13
1721607990000|2024-07-22 00:26:30|402.48|400.48|402.46|400.46|402.48|400.48|402.43|400.43|9
1721608000000|2024-07-22 00:26:40|402.47|400.47|402.46|400.46|402.61|400.61|402.46|400.46|18
1721608010000|2024-07-22 00:26:50|402.5|400.5|402.39|400.39|402.52|400.52|402.38|400.38|19
1721608020000|2024-07-22 00:27:00|402.4|400.4|402.36|400.36|402.42|400.42|402.34|400.34|17
1721608030000|2024-07-22 00:27:10|402.4|400.4|402.34|400.34|402.41|400.41|402.29|400.29|17
1721608040000|2024-07-22 00:27:20|402.33|400.33|402.4|400.4|402.44|400.44|402.32|400.32|17
1721608050000|2024-07-22 00:27:30|402.38|400.38|402.43|400.43|402.47|400.47|402.38|400.38|20
1721608060000|2024-07-22 00:27:40|402.41|400.41|402.71|400.71|402.71|400.71|402.41|400.41|21
1721608070000|2024-07-22 00:27:50|402.72|400.72|402.89|400.89|402.92|400.92|402.65|400.65|22
1721608080000|2024-07-22 00:28:00|402.88|400.88|402.77|400.77|402.88|400.88|402.74|400.74|24
1721608090000|2024-07-22 00:28:10|402.79|400.79|402.74|400.74|402.79|400.79|402.72|400.72|15
1721608100000|2024-07-22 00:28:20|402.73|400.73|402.66|400.66|402.74|400.74|402.66|400.66|15
1721608110000|2024-07-22 00:28:30|402.63|400.63|402.76|400.76|402.81|400.81|402.59|400.59|15
1721608120000|2024-07-22 00:28:40|402.78|400.78|402.77|400.77|402.91|400.91|402.75|400.75|21
1721608130000|2024-07-22 00:28:50|402.76|400.76|402.77|400.77|402.78|400.78|402.76|400.76|15
1721608140000|2024-07-22 00:29:00|402.76|400.76|402.76|400.76|402.92|400.92|402.76|400.76|24
1721608150000|2024-07-22 00:29:10|402.77|400.77|403.25|401.25|403.28|401.28|402.76|400.76|20
1721608160000|2024-07-22 00:29:20|403.24|401.24|403.36|401.36|403.39|401.39|403.23|401.23|18
1721608170000|2024-07-22 00:29:30|403.37|401.37|403.52|401.52|403.55|401.55|403.36|401.36|25
1721608180000|2024-07-22 00:29:40|403.51|401.51|403.43|401.43|403.52|401.52|403.43|401.43|8
1721608190000|2024-07-22 00:29:50|403.44|401.44|403.39|401.39|403.5|401.5|403.35|401.35|15
1721608200000|2024-07-22 00:30:00|403.38|401.38|403.36|401.36|403.53|401.53|403.34|401.34|20
1721608210000|2024-07-22 00:30:10|403.34|401.34|403.65|401.65|403.66|401.66|403.34|401.34|21
1721608220000|2024-07-22 00:30:20|403.62|401.62|403.77|401.77|403.77|401.77|403.62|401.62|16
1721608230000|2024-07-22 00:30:30|403.76|401.76|403.74|401.74|403.91|401.91|403.73|401.73|19
1721608240000|2024-07-22 00:30:40|403.71|401.71|403.71|401.71|403.77|401.77|403.71|401.71|18
1721608250000|2024-07-22 00:30:50|403.72|401.72|403.64|401.64|403.75|401.75|403.64|401.64|18
1721608260000|2024-07-22 00:31:00|403.63|401.63|403.61|401.61|403.68|401.68|403.61|401.61|12
1721608270000|2024-07-22 00:31:10|403.62|401.62|403.36|401.36|403.64|401.64|403.32|401.32|19
1721608280000|2024-07-22 00:31:20|403.35|401.35|403.36|401.36|403.43|401.43|403.31|401.31|19
1721608290000|2024-07-22 00:31:30|403.37|401.37|403.5|401.5|403.5|401.5|403.36|401.36|14
1721608300000|2024-07-22 00:31:40|403.49|401.49|403.6|401.6|403.62|401.62|403.49|401.49|10
1721608310000|2024-07-22 00:31:50|403.59|401.59|403.5|401.5|403.63|401.63|403.46|401.46|14
1721608320000|2024-07-22 00:32:00|403.49|401.49|403.54|401.54|403.57|401.57|403.48|401.48|24
1721608330000|2024-07-22 00:32:10|403.57|401.57|403.56|401.56|403.65|401.65|403.54|401.54|18
1721608340000|2024-07-22 00:32:20|403.58|401.58|403.53|401.53|403.62|401.62|403.53|401.53|16
1721608350000|2024-07-22 00:32:30|403.54|401.54|403.53|401.53|403.56|401.56|403.44|401.44|18
1721608360000|2024-07-22 00:32:40|403.51|401.51|403.46|401.46|403.51|401.51|403.45|401.45|18
1721608370000|2024-07-22 00:32:50|403.47|401.47|403.56|401.56|403.56|401.56|403.42|401.42|18
1721608380000|2024-07-22 00:33:00|403.57|401.57|403.45|401.45|403.68|401.68|403.43|401.43|14
1721608390000|2024-07-22 00:33:10|403.38|401.38|403.45|401.45|403.62|401.62|403.35|401.35|16
1721608400000|2024-07-22 00:33:20|403.43|401.43|403.35|401.35|403.43|401.43|403.35|401.35|6
1721608410000|2024-07-22 00:33:30|403.41|401.41|403.37|401.37|403.41|401.41|403.33|401.33|9
1721608420000|2024-07-22 00:33:40|403.4|401.4|403.37|401.37|403.43|401.43|403.36|401.36|22
1721608430000|2024-07-22 00:33:50|403.36|401.36|403.47|401.47|403.59|401.59|403.32|401.32|21
1721608440000|2024-07-22 00:34:00|403.48|401.48|403.54|401.54|403.56|401.56|403.42|401.42|21
1721608450000|2024-07-22 00:34:10|403.55|401.55|403.56|401.56|403.65|401.65|403.47|401.47|23
1721608460000|2024-07-22 00:34:20|403.59|401.59|403.68|401.68|403.72|401.72|403.52|401.52|24
1721608470000|2024-07-22 00:34:30|403.69|401.69|403.63|401.63|403.69|401.69|403.58|401.58|22
1721608480000|2024-07-22 00:34:40|403.68|401.68|403.75|401.75|403.75|401.75|403.68|401.68|3
1721608490000|2024-07-22 00:34:50|403.73|401.73|403.72|401.72|403.73|401.73|403.7|401.7|13
1721608500000|2024-07-22 00:35:00|403.71|401.71|403.75|401.75|403.76|401.76|403.57|401.57|15
1721608510000|2024-07-22 00:35:10|403.74|401.74|403.99|401.99|404|402|403.72|401.72|18
1721608520000|2024-07-22 00:35:20|403.95|401.95|403.93|401.93|403.99|401.99|403.84|401.84|21
1721608530000|2024-07-22 00:35:30|403.94|401.94|404|402|404|402|403.93|401.93|5
1721608550000|2024-07-22 00:35:50|404.01|402.01|404|402|404.01|402.01|404|402|2
1721608570000|2024-07-22 00:36:10|403.95|401.95|403.54|401.54|403.95|401.95|403.54|401.54|8
1721608580000|2024-07-22 00:36:20|403.67|401.67|403.54|401.54|403.67|401.67|403.54|401.54|12
1721608590000|2024-07-22 00:36:30|403.41|401.41|403.41|401.41|403.42|401.42|403.41|401.41|3
1721608600000|2024-07-22 00:36:40|403.42|401.42|403.71|401.71|403.71|401.71|403.42|401.42|17
1721608610000|2024-07-22 00:36:50|403.72|401.72|403.84|401.84|403.94|401.94|403.72|401.72|21
1721608620000|2024-07-22 00:37:00|403.83|401.83|403.96|401.96|403.96|401.96|403.81|401.81|18
1721608630000|2024-07-22 00:37:10|403.97|401.97|403.89|401.89|403.99|401.99|403.89|401.89|10
1721608640000|2024-07-22 00:37:20|403.88|401.88|403.77|401.77|403.88|401.88|403.74|401.74|16
1721608650000|2024-07-22 00:37:30|403.76|401.76|403.84|401.84|403.86|401.86|403.76|401.76|16
1721608660000|2024-07-22 00:37:40|403.85|401.85|404|402|404|402|403.84|401.84|19
1721608690000|2024-07-22 00:38:10|404.15|402.15|404.47|402.47|404.54|402.54|404.15|402.15|19
1721608700000|2024-07-22 00:38:20|404.44|402.44|404.43|402.43|404.5|402.5|404.4|402.4|29
1721608710000|2024-07-22 00:38:30|404.44|402.44|404.6|402.6|404.6|402.6|404.44|402.44|14
1721608720000|2024-07-22 00:38:40|404.59|402.59|404.53|402.53|404.61|402.61|404.52|402.52|26
1721608730000|2024-07-22 00:38:50|404.5|402.5|404.68|402.68|404.68|402.68|404.47|402.47|19
1721608740000|2024-07-22 00:39:00|404.71|402.71|404.74|402.74|404.74|402.74|404.64|402.64|20
1721608750000|2024-07-22 00:39:10|404.68|402.68|404.04|402.04|404.68|402.68|404.04|402.04|17
1721608760000|2024-07-22 00:39:20|404.05|402.05|404.31|402.31|404.31|402.31|404.05|402.05|5
1721608770000|2024-07-22 00:39:30|404.36|402.36|404.65|402.65|404.66|402.66|404.35|402.35|25
1721608780000|2024-07-22 00:39:40|404.68|402.68|404.65|402.65|404.78|402.78|404.61|402.61|17
1721608790000|2024-07-22 00:39:50|404.61|402.61|404.34|402.34|404.64|402.64|404.34|402.34|13
1721608800000|2024-07-22 00:40:00|404.32|402.32|404.51|402.51|404.52|402.52|404.32|402.32|22
1721608810000|2024-07-22 00:40:10|404.5|402.5|404.55|402.55|404.55|402.55|404.44|402.44|19
1721608820000|2024-07-22 00:40:20|404.54|402.54|404.72|402.72|404.72|402.72|404.53|402.53|23
1721608830000|2024-07-22 00:40:30|404.71|402.71|404.66|402.66|404.81|402.81|404.66|402.66|18
1721608840000|2024-07-22 00:40:40|404.63|402.63|404.62|402.62|404.68|402.68|404.61|402.61|19
1721608850000|2024-07-22 00:40:50|404.61|402.61|404.61|402.61|404.65|402.65|404.61|402.61|3
1721608860000|2024-07-22 00:41:00|404.63|402.63|404.38|402.38|404.63|402.63|404.36|402.36|18
1721608870000|2024-07-22 00:41:10|404.37|402.37|404.42|402.42|404.46|402.46|404.37|402.37|8
1721608880000|2024-07-22 00:41:20|404.5|402.5|404.35|402.35|404.5|402.5|404.3|402.3|19
1721608890000|2024-07-22 00:41:30|404.36|402.36|404.41|402.41|404.42|402.42|404.34|402.34|15
1721608900000|2024-07-22 00:41:40|404.42|402.42|404.42|402.42|404.46|402.46|404.36|402.36|16
1721608910000|2024-07-22 00:41:50|404.39|402.39|404.19|402.19|404.42|402.42|404.04|402.04|23
1721608920000|2024-07-22 00:42:00|404.18|402.18|404.01|402.01|404.18|402.18|403.98|401.98|9
1721608930000|2024-07-22 00:42:10|404.02|402.02|404.01|402.01|404.02|402.02|404|402|5
1721608940000|2024-07-22 00:42:20|404.02|402.02|403.87|401.87|404.02|402.02|403.87|401.87|15
1721608950000|2024-07-22 00:42:30|403.88|401.88|404.34|402.34|404.39|402.39|403.87|401.87|23
1721608960000|2024-07-22 00:42:40|404.33|402.33|404.58|402.58|404.59|402.59|404.33|402.33|12
1721608970000|2024-07-22 00:42:50|404.55|402.55|404.43|402.43|404.55|402.55|404.42|402.42|9
1721608980000|2024-07-22 00:43:00|404.4|402.4|404.31|402.31|404.4|402.4|404.29|402.29|19
1721608990000|2024-07-22 00:43:10|404.32|402.32|404.17|402.17|404.34|402.34|404.16|402.16|11
1721609000000|2024-07-22 00:43:20|404.15|402.15|404.2|402.2|404.2|402.2|404.03|402.03|15
1721609010000|2024-07-22 00:43:30|404.19|402.19|404.39|402.39|404.44|402.44|404.18|402.18|15
1721609020000|2024-07-22 00:43:40|404.42|402.42|404.33|402.33|404.43|402.43|404.25|402.25|19
1721609030000|2024-07-22 00:43:50|404.29|402.29|404.25|402.25|404.37|402.37|404.25|402.25|22
1721609040000|2024-07-22 00:44:00|404.24|402.24|404.14|402.14|404.28|402.28|404.14|402.14|15
1721609050000|2024-07-22 00:44:10|404.13|402.13|404.18|402.18|404.19|402.19|404.07|402.07|20
1721609060000|2024-07-22 00:44:20|404.17|402.17|404.33|402.33|404.36|402.36|404.16|402.16|19
1721609070000|2024-07-22 00:44:30|404.32|402.32|404.39|402.39|404.4|402.4|404.28|402.28|16
1721609080000|2024-07-22 00:44:40|404.38|402.38|404.36|402.36|404.43|402.43|404.35|402.35|14
1721609090000|2024-07-22 00:44:50|404.34|402.34|404.32|402.32|404.37|402.37|404.32|402.32|10
1721609100000|2024-07-22 00:45:00|404.31|402.31|404.83|402.83|405.03|403.03|404.25|402.25|29
1721609110000|2024-07-22 00:45:10|404.74|402.74|404.62|402.62|404.83|402.83|404.51|402.51|32
1721609120000|2024-07-22 00:45:20|404.56|402.56|404.62|402.62|404.68|402.68|404.46|402.46|27
1721609130000|2024-07-22 00:45:30|404.6|402.6|404.81|402.81|404.96|402.96|404.6|402.6|29
1721609140000|2024-07-22 00:45:40|404.88|402.88|404.44|402.44|404.89|402.89|404.43|402.43|23
1721609150000|2024-07-22 00:45:50|404.43|402.43|404.25|402.25|404.44|402.44|404.23|402.23|14
1721609160000|2024-07-22 00:46:00|404.24|402.24|404.64|402.64|404.64|402.64|404.22|402.22|22
1721609170000|2024-07-22 00:46:10|404.6|402.6|404.32|402.32|404.61|402.61|404.13|402.13|31
1721609180000|2024-07-22 00:46:20|404.28|402.28|404.33|402.33|404.41|402.41|404.25|402.25|28
1721609190000|2024-07-22 00:46:30|404.34|402.34|404.5|402.5|404.62|402.62|404.27|402.27|30
1721609200000|2024-07-22 00:46:40|404.54|402.54|404.47|402.47|404.61|402.61|404.47|402.47|24
1721609210000|2024-07-22 00:46:50|404.49|402.49|404.44|402.44|404.5|402.5|404.41|402.41|22
1721609220000|2024-07-22 00:47:00|404.43|402.43|404.71|402.71|404.71|402.71|404.37|402.37|25
1721609230000|2024-07-22 00:47:10|404.76|402.76|405.08|403.08|405.16|403.16|404.76|402.76|29
1721609240000|2024-07-22 00:47:20|405.07|403.07|405.05|403.05|405.18|403.18|404.97|402.97|30
1721609250000|2024-07-22 00:47:30|405.07|403.07|405.09|403.09|405.2|403.2|405.03|403.03|31
1721609260000|2024-07-22 00:47:40|405.05|403.05|405.05|403.05|405.05|403.05|404.93|402.93|26
1721609270000|2024-07-22 00:47:50|405.1|403.1|405.1|403.1|405.16|403.16|405.03|403.03|27
1721609280000|2024-07-22 00:48:00|405.09|403.09|405.01|403.01|405.19|403.19|404.94|402.94|25
1721609290000|2024-07-22 00:48:10|405|403|404.88|402.88|405.06|403.06|404.87|402.87|29
1721609300000|2024-07-22 00:48:20|404.84|402.84|405.02|403.02|405.02|403.02|404.76|402.76|25
1721609310000|2024-07-22 00:48:30|405.01|403.01|405.07|403.07|405.14|403.14|404.99|402.99|29
1721609320000|2024-07-22 00:48:40|405.06|403.06|404.87|402.87|405.06|403.06|404.87|402.87|17
1721609330000|2024-07-22 00:48:50|404.88|402.88|405.07|403.07|405.11|403.11|404.88|402.88|23
1721609340000|2024-07-22 00:49:00|405.01|403.01|405.15|403.15|405.15|403.15|404.91|402.91|32
1721609350000|2024-07-22 00:49:10|405.12|403.12|405.16|403.16|405.22|403.22|405.12|403.12|21
1721609360000|2024-07-22 00:49:20|405.15|403.15|405.12|403.12|405.23|403.23|405.12|403.12|25
1721609370000|2024-07-22 00:49:30|405.13|403.13|405.16|403.16|405.29|403.29|405.13|403.13|21
1721609380000|2024-07-22 00:49:40|405.06|403.06|405.3|403.3|405.3|403.3|405.06|403.06|23
1721609390000|2024-07-22 00:49:50|405.32|403.32|405.23|403.23|405.38|403.38|405.18|403.18|19
1721609400000|2024-07-22 00:50:00|405.22|403.22|405.11|403.11|405.22|403.22|405.07|403.07|21
1721609410000|2024-07-22 00:50:10|405.15|403.15|405.12|403.12|405.3|403.3|405.11|403.11|12
1721609420000|2024-07-22 00:50:20|405.07|403.07|405.25|403.25|405.25|403.25|405.07|403.07|12
1721609430000|2024-07-22 00:50:30|405.23|403.23|405.26|403.26|405.3|403.3|405.19|403.19|19
1721609440000|2024-07-22 00:50:40|405.33|403.33|405.24|403.24|405.4|403.4|405.24|403.24|15
1721609450000|2024-07-22 00:50:50|405.19|403.19|405.17|403.17|405.22|403.22|405.08|403.08|18
1721609460000|2024-07-22 00:51:00|405.18|403.18|405.4|403.4|405.45|403.45|405.16|403.16|26
1721609470000|2024-07-22 00:51:10|405.39|403.39|405.41|403.41|405.43|403.43|405.35|403.35|26
1721609480000|2024-07-22 00:51:20|405.37|403.37|405.6|403.6|405.6|403.6|405.37|403.37|18
1721609490000|2024-07-22 00:51:30|405.55|403.55|405.56|403.56|405.61|403.61|405.51|403.51|7
1721609500000|2024-07-22 00:51:40|405.58|403.58|405.52|403.52|405.59|403.59|405.4|403.4|18
1721609510000|2024-07-22 00:51:50|405.46|403.46|405.37|403.37|405.51|403.51|405.27|403.27|19
1721609520000|2024-07-22 00:52:00|405.4|403.4|405.27|403.27|405.4|403.4|405.26|403.26|18
1721609530000|2024-07-22 00:52:10|405.3|403.3|404.93|402.93|405.31|403.31|404.86|402.86|19
1721609540000|2024-07-22 00:52:20|405.01|403.01|404.91|402.91|405.06|403.06|404.9|402.9|33
1721609550000|2024-07-22 00:52:30|404.9|402.9|404.89|402.89|405|403|404.74|402.74|32
1721609560000|2024-07-22 00:52:40|404.78|402.78|404.96|402.96|404.96|402.96|404.74|402.74|22
1721609570000|2024-07-22 00:52:50|404.97|402.97|405.02|403.02|405.05|403.05|404.97|402.97|23
1721609580000|2024-07-22 00:53:00|404.98|402.98|404.77|402.77|404.98|402.98|404.74|402.74|20
1721609590000|2024-07-22 00:53:10|404.74|402.74|404.57|402.57|404.74|402.74|404.55|402.55|9
1721609600000|2024-07-22 00:53:20|404.54|402.54|404.52|402.52|404.54|402.54|404.51|402.51|4
1721609610000|2024-07-22 00:53:30|404.51|402.51|404.51|402.51|404.51|402.51|404.51|402.51|1
1721609620000|2024-07-22 00:53:40|404.64|402.64|404.51|402.51|404.64|402.64|404.51|402.51|14
1721609630000|2024-07-22 00:53:50|404.55|402.55|404.55|402.55|404.55|402.55|404.53|402.53|5
1721609640000|2024-07-22 00:54:00|404.53|402.53|404.54|402.54|404.58|402.58|404.52|402.52|18
1721609650000|2024-07-22 00:54:10|404.58|402.58|404.72|402.72|404.78|402.78|404.51|402.51|12
1721609660000|2024-07-22 00:54:20|404.69|402.69|404.51|402.51|404.69|402.69|404.51|402.51|22
1721609670000|2024-07-22 00:54:30|404.55|402.55|404.51|402.51|404.61|402.61|404.51|402.51|18
1721609680000|2024-07-22 00:54:40|404.55|402.55|404.65|402.65|404.66|402.66|404.55|402.55|12
1721609690000|2024-07-22 00:54:50|404.66|402.66|404.57|402.57|404.66|402.66|404.57|402.57|12
1721609700000|2024-07-22 00:55:00|404.61|402.61|404.68|402.68|404.75|402.75|404.58|402.58|25
1721609710000|2024-07-22 00:55:10|404.69|402.69|404.59|402.59|404.7|402.7|404.57|402.57|17
1721609720000|2024-07-22 00:55:20|404.66|402.66|404.71|402.71|404.73|402.73|404.63|402.63|17
1721609730000|2024-07-22 00:55:30|404.66|402.66|404.51|402.51|404.73|402.73|404.51|402.51|26
1721609750000|2024-07-22 00:55:50|404.5|402.5|404.48|402.48|404.51|402.51|404.46|402.46|9
1721609760000|2024-07-22 00:56:00|404.5|402.5|404.16|402.16|404.51|402.51|404.16|402.16|10
1721609770000|2024-07-22 00:56:10|404.19|402.19|404.1|402.1|404.19|402.19|404.09|402.09|10
1721609780000|2024-07-22 00:56:20|404.09|402.09|403.88|401.88|404.09|402.09|403.87|401.87|18
1721609790000|2024-07-22 00:56:30|403.84|401.84|403.74|401.74|403.84|401.84|403.72|401.72|14
1721609800000|2024-07-22 00:56:40|403.72|401.72|403.97|401.97|403.99|401.99|403.72|401.72|20
1721609810000|2024-07-22 00:56:50|403.98|401.98|403.91|401.91|404.01|402.01|403.91|401.91|23
1721609820000|2024-07-22 00:57:00|403.9|401.9|403.8|401.8|403.95|401.95|403.8|401.8|25
1721609830000|2024-07-22 00:57:10|403.77|401.77|403.57|401.57|403.77|401.77|403.55|401.55|14
1721609840000|2024-07-22 00:57:20|403.54|401.54|403.54|401.54|403.55|401.55|403.49|401.49|9
1721609850000|2024-07-22 00:57:30|403.57|401.57|403.65|401.65|403.65|401.65|403.57|401.57|11
1721609860000|2024-07-22 00:57:40|403.62|401.62|403.49|401.49|403.63|401.63|403.48|401.48|16
1721609870000|2024-07-22 00:57:50|403.47|401.47|403.48|401.48|403.59|401.59|403.47|401.47|17
1721609880000|2024-07-22 00:58:00|403.47|401.47|403.46|401.46|403.54|401.54|403.44|401.44|18
1721609890000|2024-07-22 00:58:10|403.43|401.43|403.45|401.45|403.51|401.51|403.42|401.42|10
1721609900000|2024-07-22 00:58:20|403.44|401.44|403.13|401.13|403.47|401.47|403.07|401.07|20
1721609910000|2024-07-22 00:58:30|403.14|401.14|403.13|401.13|403.17|401.17|403.08|401.08|10
1721609920000|2024-07-22 00:58:40|403.14|401.14|403.11|401.11|403.18|401.18|403.11|401.11|10
1721609930000|2024-07-22 00:58:50|403.12|401.12|403.21|401.21|403.22|401.22|403.01|401.01|13
1721609940000|2024-07-22 00:59:00|403.2|401.2|403.32|401.32|403.32|401.32|403.15|401.15|17
1721609950000|2024-07-22 00:59:10|403.33|401.33|403.37|401.37|403.37|401.37|403.33|401.33|8
1721609960000|2024-07-22 00:59:20|403.38|401.38|403.43|401.43|403.43|401.43|403.37|401.37|8
1721609970000|2024-07-22 00:59:30|403.44|401.44|403.4|401.4|403.47|401.47|403.33|401.33|16
1721609980000|2024-07-22 00:59:40|403.39|401.39|403.38|401.38|403.4|401.4|403.38|401.38|4
1721609990000|2024-07-22 00:59:50|403.37|401.37|403.29|401.29|403.38|401.38|403.27|401.27|13
1721610000000|2024-07-22 01:00:00|403.31|401.31|403.49|401.49|403.59|401.59|403.31|401.31|21
1721610010000|2024-07-22 01:00:10|403.5|401.5|403.42|401.42|403.53|401.53|403.32|401.32|16
1721610020000|2024-07-22 01:00:20|403.48|401.48|403.4|401.4|403.48|401.48|403.32|401.32|18
1721610030000|2024-07-22 01:00:30|403.38|401.38|403.2|401.2|403.48|401.48|403.2|401.2|22
1721610040000|2024-07-22 01:00:40|403.19|401.19|402.98|400.98|403.2|401.2|402.97|400.97|17
1721610050000|2024-07-22 01:00:50|402.97|400.97|402.97|400.97|403.02|401.02|402.94|400.94|12
1721610060000|2024-07-22 01:01:00|402.95|400.95|402.97|400.97|402.97|400.97|402.79|400.79|19
1721610070000|2024-07-22 01:01:10|403|401|402.75|400.75|403|401|402.75|400.75|24
1721610080000|2024-07-22 01:01:20|402.72|400.72|402.83|400.83|402.83|400.83|402.72|400.72|12
1721610090000|2024-07-22 01:01:30|402.85|400.85|402.8|400.8|402.87|400.87|402.69|400.69|21
1721610100000|2024-07-22 01:01:40|402.81|400.81|402.97|400.97|402.98|400.98|402.74|400.74|19
1721610110000|2024-07-22 01:01:50|402.96|400.96|402.69|400.69|402.96|400.96|402.69|400.69|16
1721610120000|2024-07-22 01:02:00|402.7|400.7|402.9|400.9|402.97|400.97|402.69|400.69|18
1721610130000|2024-07-22 01:02:10|402.89|400.89|402.85|400.85|402.89|400.89|402.74|400.74|23
1721610140000|2024-07-22 01:02:20|402.86|400.86|402.75|400.75|402.86|400.86|402.75|400.75|21
1721610150000|2024-07-22 01:02:30|402.74|400.74|402.8|400.8|402.91|400.91|402.74|400.74|24
1721610160000|2024-07-22 01:02:40|402.76|400.76|402.75|400.75|402.76|400.76|402.69|400.69|20
1721610170000|2024-07-22 01:02:50|402.74|400.74|402.84|400.84|402.84|400.84|402.73|400.73|17
1721610180000|2024-07-22 01:03:00|402.83|400.83|402.78|400.78|402.84|400.84|402.76|400.76|17
1721610190000|2024-07-22 01:03:10|402.8|400.8|402.78|400.78|402.87|400.87|402.78|400.78|17
1721610200000|2024-07-22 01:03:20|402.79|400.79|402.79|400.79|402.79|400.79|402.76|400.76|13
1721610210000|2024-07-22 01:03:30|402.8|400.8|402.71|400.71|402.8|400.8|402.7|400.7|9
1721610220000|2024-07-22 01:03:40|402.7|400.7|402.77|400.77|402.77|400.77|402.53|400.53|10
1721610230000|2024-07-22 01:03:50|402.75|400.75|402.8|400.8|402.8|400.8|402.62|400.62|23
1721610240000|2024-07-22 01:04:00|402.79|400.79|402.85|400.85|402.89|400.89|402.75|400.75|23
1721610250000|2024-07-22 01:04:10|402.81|400.81|402.72|400.72|402.82|400.82|402.72|400.72|23
1721610260000|2024-07-22 01:04:20|402.66|400.66|402.51|400.51|402.66|400.66|402.51|400.51|15
1721610270000|2024-07-22 01:04:30|402.52|400.52|402.6|400.6|402.61|400.61|402.51|400.51|11
1721610280000|2024-07-22 01:04:40|402.61|400.61|402.51|400.51|402.61|400.61|402.5|400.5|20
1721610290000|2024-07-22 01:04:50|402.52|400.52|402.55|400.55|402.55|400.55|402.51|400.51|19
1721610300000|2024-07-22 01:05:00|402.54|400.54|402.6|400.6|402.63|400.63|402.53|400.53|23
1721610310000|2024-07-22 01:05:10|402.63|400.63|402.78|400.78|402.8|400.8|402.63|400.63|25
1721610320000|2024-07-22 01:05:20|402.79|400.79|402.9|400.9|402.92|400.92|402.79|400.79|17
1721610330000|2024-07-22 01:05:30|402.89|400.89|402.71|400.71|402.9|400.9|402.68|400.68|15
1721610340000|2024-07-22 01:05:40|402.7|400.7|402.61|400.61|402.72|400.72|402.52|400.52|18
1721610350000|2024-07-22 01:05:50|402.62|400.62|402.71|400.71|402.71|400.71|402.61|400.61|17
1721610360000|2024-07-22 01:06:00|402.72|400.72|402.5|400.5|402.72|400.72|402.5|400.5|24
1721610370000|2024-07-22 01:06:10|402.52|400.52|402.51|400.51|402.63|400.63|402.5|400.5|21
1721610380000|2024-07-22 01:06:20|402.5|400.5|402.5|400.5|402.5|400.5|402.5|400.5|1
1721610390000|2024-07-22 01:06:30|402.49|400.49|402.5|400.5|402.5|400.5|402.49|400.49|2
1721610400000|2024-07-22 01:06:40|402.49|400.49|402.14|400.14|402.49|400.49|402.11|400.11|16
1721610410000|2024-07-22 01:06:50|402.07|400.07|402.27|400.27|402.27|400.27|402.06|400.06|11
1721610420000|2024-07-22 01:07:00|402.26|400.26|402.46|400.46|402.61|400.61|402.26|400.26|21
1721610430000|2024-07-22 01:07:10|402.45|400.45|402.48|400.48|402.5|400.5|402.4|400.4|17
1721610440000|2024-07-22 01:07:20|402.47|400.47|402.35|400.35|402.47|400.47|402.3|400.3|19
1721610450000|2024-07-22 01:07:30|402.34|400.34|402.3|400.3|402.35|400.35|402.29|400.29|14
1721610460000|2024-07-22 01:07:40|402.32|400.32|402.32|400.32|402.34|400.34|402.12|400.12|21
1721610470000|2024-07-22 01:07:50|402.31|400.31|402.33|400.33|402.35|400.35|402.28|400.28|14
1721610480000|2024-07-22 01:08:00|402.36|400.36|402.5|400.5|402.5|400.5|402.33|400.33|25
1721610490000|2024-07-22 01:08:10|402.55|400.55|402.55|400.55|402.57|400.57|402.49|400.49|21
1721610500000|2024-07-22 01:08:20|402.61|400.61|402.68|400.68|402.7|400.7|402.56|400.56|18
1721610510000|2024-07-22 01:08:30|402.66|400.66|402.73|400.73|402.73|400.73|402.66|400.66|15
1721610520000|2024-07-22 01:08:40|402.79|400.79|402.82|400.82|402.82|400.82|402.79|400.79|2
1721610530000|2024-07-22 01:08:50|402.89|400.89|403.02|401.02|403.04|401.04|402.89|400.89|12
1721610540000|2024-07-22 01:09:00|403.01|401.01|402.75|400.75|403.03|401.03|402.69|400.69|22
1721610550000|2024-07-22 01:09:10|402.74|400.74|402.78|400.78|402.84|400.84|402.68|400.68|15
1721610560000|2024-07-22 01:09:20|402.76|400.76|402.96|400.96|402.97|400.97|402.76|400.76|23
1721610570000|2024-07-22 01:09:30|402.95|400.95|403.02|401.02|403.02|401.02|402.95|400.95|10
1721610580000|2024-07-22 01:09:40|403|401|402.83|400.83|403|401|402.78|400.78|23
1721610590000|2024-07-22 01:09:50|402.82|400.82|402.74|400.74|402.85|400.85|402.72|400.72|17
1721610600000|2024-07-22 01:10:00|402.73|400.73|402.71|400.71|402.8|400.8|402.71|400.71|18
1721610610000|2024-07-22 01:10:10|402.72|400.72|402.65|400.65|402.79|400.79|402.65|400.65|15
1721610620000|2024-07-22 01:10:20|402.69|400.69|402.6|400.6|402.69|400.69|402.58|400.58|14
1721610630000|2024-07-22 01:10:30|402.59|400.59|402.61|400.61|402.61|400.61|402.52|400.52|14
1721610640000|2024-07-22 01:10:40|402.6|400.6|402.68|400.68|402.72|400.72|402.52|400.52|24
1721610650000|2024-07-22 01:10:50|402.69|400.69|402.83|400.83|402.92|400.92|402.68|400.68|17
1721610660000|2024-07-22 01:11:00|402.82|400.82|402.83|400.83|402.9|400.9|402.82|400.82|15
1721610670000|2024-07-22 01:11:10|402.8|400.8|402.65|400.65|402.8|400.8|402.63|400.63|14
1721610680000|2024-07-22 01:11:20|402.63|400.63|402.44|400.44|402.65|400.65|402.44|400.44|12
1721610690000|2024-07-22 01:11:30|402.43|400.43|402.18|400.18|402.43|400.43|402.16|400.16|12
1721610700000|2024-07-22 01:11:40|402.24|400.24|402.25|400.25|402.26|400.26|402.2|400.2|12
1721610710000|2024-07-22 01:11:50|402.24|400.24|402.07|400.07|402.24|400.24|402.07|400.07|6
1721610720000|2024-07-22 01:12:00|402.04|400.04|401.92|399.92|402.05|400.05|401.92|399.92|9
1721610730000|2024-07-22 01:12:10|401.93|399.93|401.65|399.65|401.93|399.93|401.61|399.61|20
1721610740000|2024-07-22 01:12:20|401.66|399.66|401.98|399.98|402.01|400.01|401.66|399.66|23
1721610750000|2024-07-22 01:12:30|402.01|400.01|402.02|400.02|402.1|400.1|402.01|400.01|22
1721610760000|2024-07-22 01:12:40|402.01|400.01|402.14|400.14|402.14|400.14|401.92|399.92|30
1721610770000|2024-07-22 01:12:50|402.15|400.15|402.08|400.08|402.16|400.16|402.06|400.06|23
1721610780000|2024-07-22 01:13:00|402.09|400.09|402.08|400.08|402.15|400.15|402.02|400.02|15
1721610790000|2024-07-22 01:13:10|402.09|400.09|402.22|400.22|402.33|400.33|402.09|400.09|27
1721610800000|2024-07-22 01:13:20|402.23|400.23|402.16|400.16|402.23|400.23|402.16|400.16|13
1721610810000|2024-07-22 01:13:30|402.14|400.14|401.97|399.97|402.14|400.14|401.97|399.97|17
1721610820000|2024-07-22 01:13:40|401.98|399.98|401.96|399.96|402.05|400.05|401.96|399.96|18
1721610830000|2024-07-22 01:13:50|401.97|399.97|402.03|400.03|402.14|400.14|401.95|399.95|16
1721610840000|2024-07-22 01:14:00|402.04|400.04|402.05|400.05|402.07|400.07|401.94|399.94|12
1721610850000|2024-07-22 01:14:10|401.99|399.99|401.93|399.93|402.07|400.07|401.93|399.93|19
1721610860000|2024-07-22 01:14:20|401.92|399.92|401.72|399.72|401.92|399.92|401.7|399.7|13
1721610870000|2024-07-22 01:14:30|401.75|399.75|401.84|399.84|401.84|399.84|401.75|399.75|15
1721610880000|2024-07-22 01:14:40|401.86|399.86|401.96|399.96|401.98|399.98|401.84|399.84|19
1721610890000|2024-07-22 01:14:50|401.95|399.95|401.95|399.95|401.97|399.97|401.89|399.89|13
1721610900000|2024-07-22 01:15:00|401.74|399.74|402.13|400.13|402.21|400.21|401.73|399.73|20
1721610910000|2024-07-22 01:15:10|402.15|400.15|402|400|402.15|400.15|401.93|399.93|22
1721610920000|2024-07-22 01:15:20|401.99|399.99|402.11|400.11|402.11|400.11|401.93|399.93|23
1721610930000|2024-07-22 01:15:30|402.15|400.15|401.9|399.9|402.16|400.16|401.9|399.9|20
1721610940000|2024-07-22 01:15:40|401.92|399.92|401.97|399.97|402.01|400.01|401.9|399.9|15
1721610950000|2024-07-22 01:15:50|401.99|399.99|401.93|399.93|402.08|400.08|401.93|399.93|21
1721610960000|2024-07-22 01:16:00|401.92|399.92|401.66|399.66|401.92|399.92|401.65|399.65|18
1721610970000|2024-07-22 01:16:10|401.65|399.65|401.51|399.51|401.66|399.66|401.51|399.51|10
1721610980000|2024-07-22 01:16:20|401.5|399.5|401.55|399.55|401.55|399.55|401.41|399.41|12
1721610990000|2024-07-22 01:16:30|401.54|399.54|401.54|399.54|401.61|399.61|401.52|399.52|28
1721611000000|2024-07-22 01:16:40|401.55|399.55|401.42|399.42|401.57|399.57|401.41|399.41|12
1721611010000|2024-07-22 01:16:50|401.41|399.41|401.03|399.03|401.42|399.42|401.03|399.03|9
1721611020000|2024-07-22 01:17:00|401|399|401|399|401.02|399.02|400.99|398.99|10
1721611030000|2024-07-22 01:17:10|400.99|398.99|401.13|399.13|401.22|399.22|400.99|398.99|15
1721611040000|2024-07-22 01:17:20|401.12|399.12|401.28|399.28|401.28|399.28|401.03|399.03|26
1721611050000|2024-07-22 01:17:30|401.23|399.23|400.95|398.95|401.28|399.28|400.95|398.95|18
1721611060000|2024-07-22 01:17:40|400.93|398.93|401.07|399.07|401.11|399.11|400.93|398.93|21
1721611070000|2024-07-22 01:17:50|401.06|399.06|401|399|401.07|399.07|400.92|398.92|18
1721611080000|2024-07-22 01:18:00|400.98|398.98|400.85|398.85|401.02|399.02|400.85|398.85|24
1721611090000|2024-07-22 01:18:10|400.84|398.84|400.66|398.66|400.86|398.86|400.66|398.66|24
1721611100000|2024-07-22 01:18:20|400.7|398.7|400.14|398.14|400.7|398.7|400.14|398.14|27
1721611110000|2024-07-22 01:18:30|400.19|398.19|400.11|398.11|400.34|398.34|400.02|398.02|28
1721611120000|2024-07-22 01:18:40|400.14|398.14|400.34|398.34|400.39|398.39|400.14|398.14|28
1721611130000|2024-07-22 01:18:50|400.32|398.32|400.33|398.33|400.38|398.38|400.3|398.3|21
1721611140000|2024-07-22 01:19:00|400.32|398.32|400.94|398.94|400.96|398.96|400.32|398.32|28
1721611150000|2024-07-22 01:19:10|400.95|398.95|400.89|398.89|400.95|398.95|400.75|398.75|12
1721611160000|2024-07-22 01:19:20|400.82|398.82|400.82|398.82|400.93|398.93|400.8|398.8|9
1721611170000|2024-07-22 01:19:30|400.89|398.89|400.72|398.72|400.91|398.91|400.67|398.67|19
1721611180000|2024-07-22 01:19:40|400.76|398.76|400.85|398.85|400.86|398.86|400.75|398.75|18
1721611190000|2024-07-22 01:19:50|400.8|398.8|400.82|398.82|400.83|398.83|400.78|398.78|19
1721611200000|2024-07-22 01:20:00|400.85|398.85|401.83|399.83|401.83|399.83|400.85|398.85|23
1721611210000|2024-07-22 01:20:10|401.82|399.82|401.89|399.89|401.89|399.89|401.82|399.82|8
1721611220000|2024-07-22 01:20:20|401.91|399.91|401.73|399.73|402.16|400.16|401.71|399.71|22
1721611230000|2024-07-22 01:20:30|401.72|399.72|401.68|399.68|401.76|399.76|401.58|399.58|21
1721611240000|2024-07-22 01:20:40|401.7|399.7|401.63|399.63|401.72|399.72|401.63|399.63|23
1721611250000|2024-07-22 01:20:50|401.62|399.62|401.65|399.65|401.72|399.72|401.61|399.61|20
1721611260000|2024-07-22 01:21:00|401.63|399.63|401.87|399.87|401.89|399.89|401.63|399.63|22
1721611270000|2024-07-22 01:21:10|401.88|399.88|402.3|400.3|402.32|400.32|401.88|399.88|20
1721611280000|2024-07-22 01:21:20|402.31|400.31|402.36|400.36|402.36|400.36|402.14|400.14|14
1721611290000|2024-07-22 01:21:30|402.28|400.28|401.96|399.96|402.28|400.28|401.96|399.96|18
1721611300000|2024-07-22 01:21:40|401.95|399.95|401.97|399.97|402.05|400.05|401.95|399.95|27
1721611310000|2024-07-22 01:21:50|401.96|399.96|401.75|399.75|401.99|399.99|401.75|399.75|23
1721611320000|2024-07-22 01:22:00|401.76|399.76|401.98|399.98|401.98|399.98|401.76|399.76|22
1721611330000|2024-07-22 01:22:10|401.95|399.95|402.19|400.19|402.2|400.2|401.93|399.93|21
1721611340000|2024-07-22 01:22:20|402.18|400.18|402.33|400.33|402.34|400.34|402.18|400.18|19
1721611350000|2024-07-22 01:22:30|402.32|400.32|402.37|400.37|402.37|400.37|402.32|400.32|6
1721611360000|2024-07-22 01:22:40|402.38|400.38|402.53|400.53|402.56|400.56|402.38|400.38|13
1721611370000|2024-07-22 01:22:50|402.59|400.59|402.48|400.48|402.59|400.59|402.43|400.43|18
1721611380000|2024-07-22 01:23:00|402.57|400.57|402.65|400.65|402.65|400.65|402.53|400.53|18
1721611390000|2024-07-22 01:23:10|402.69|400.69|402.73|400.73|402.76|400.76|402.69|400.69|9
1721611400000|2024-07-22 01:23:20|402.67|400.67|402.61|400.61|402.8|400.8|402.61|400.61|26
1721611410000|2024-07-22 01:23:30|402.65|400.65|402.52|400.52|402.65|400.65|402.51|400.51|13
1721611420000|2024-07-22 01:23:40|402.54|400.54|402.53|400.53|402.54|400.54|402.52|400.52|5
1721611430000|2024-07-22 01:23:50|402.54|400.54|402.67|400.67|402.83|400.83|402.54|400.54|22
1721611440000|2024-07-22 01:24:00|402.66|400.66|402.73|400.73|402.76|400.76|402.63|400.63|18
1721611450000|2024-07-22 01:24:10|402.74|400.74|402.75|400.75|402.76|400.76|402.51|400.51|29
1721611460000|2024-07-22 01:24:20|402.72|400.72|402.77|400.77|402.84|400.84|402.72|400.72|9
1721611470000|2024-07-22 01:24:30|402.74|400.74|402.71|400.71|402.74|400.74|402.71|400.71|3
1721611480000|2024-07-22 01:24:40|402.67|400.67|402.64|400.64|402.71|400.71|402.64|400.64|4
1721611490000|2024-07-22 01:24:50|402.62|400.62|402.64|400.64|402.64|400.64|402.62|400.62|2
1721611500000|2024-07-22 01:25:00|402.63|400.63|402.77|400.77|402.78|400.78|402.61|400.61|21
1721611510000|2024-07-22 01:25:10|402.78|400.78|403.02|401.02|403.04|401.04|402.78|400.78|7
1721611520000|2024-07-22 01:25:20|402.97|400.97|402.92|400.92|403.01|401.01|402.92|400.92|16
1721611530000|2024-07-22 01:25:30|402.91|400.91|402.75|400.75|402.91|400.91|402.75|400.75|10
1721611540000|2024-07-22 01:25:40|402.73|400.73|402.61|400.61|402.73|400.73|402.61|400.61|5
1721611550000|2024-07-22 01:25:50|402.65|400.65|402.61|400.61|402.65|400.65|402.61|400.61|3
1721611560000|2024-07-22 01:26:00|402.56|400.56|402.61|400.61|402.61|400.61|402.56|400.56|2
1721611570000|2024-07-22 01:26:10|402.65|400.65|402.81|400.81|402.81|400.81|402.65|400.65|15
1721611580000|2024-07-22 01:26:20|402.82|400.82|402.89|400.89|403.02|401.02|402.82|400.82|12
1721611590000|2024-07-22 01:26:30|402.85|400.85|403.01|401.01|403.04|401.04|402.85|400.85|17
1721611600000|2024-07-22 01:26:40|403.02|401.02|403.02|401.02|403.05|401.05|403.01|401.01|15
1721611610000|2024-07-22 01:26:50|403.03|401.03|403.2|401.2|403.23|401.23|403.03|401.03|14
1721611620000|2024-07-22 01:27:00|403.21|401.21|403.2|401.2|403.23|401.23|403.14|401.14|24
1721611630000|2024-07-22 01:27:10|403.19|401.19|403.02|401.02|403.21|401.21|403.02|401.02|19
1721611640000|2024-07-22 01:27:20|402.99|400.99|402.96|400.96|403.02|401.02|402.93|400.93|20
1721611650000|2024-07-22 01:27:30|402.93|400.93|402.79|400.79|402.97|400.97|402.79|400.79|16
1721611660000|2024-07-22 01:27:40|402.8|400.8|402.68|400.68|402.8|400.8|402.68|400.68|12
1721611670000|2024-07-22 01:27:50|402.67|400.67|402.7|400.7|402.7|400.7|402.64|400.64|12
1721611680000|2024-07-22 01:28:00|402.69|400.69|402.6|400.6|402.71|400.71|402.6|400.6|25
1721611690000|2024-07-22 01:28:10|402.59|400.59|402.51|400.51|402.6|400.6|402.49|400.49|12
1721611700000|2024-07-22 01:28:20|402.5|400.5|402.51|400.51|402.52|400.52|402.37|400.37|14
1721611710000|2024-07-22 01:28:30|402.5|400.5|402.4|400.4|402.5|400.5|402.39|400.39|14
1721611720000|2024-07-22 01:28:40|402.41|400.41|402.38|400.38|402.46|400.46|402.33|400.33|8
1721611730000|2024-07-22 01:28:50|402.37|400.37|402.28|400.28|402.37|400.37|402.28|400.28|14
1721611740000|2024-07-22 01:29:00|402.26|400.26|402.12|400.12|402.26|400.26|402.11|400.11|18
1721611750000|2024-07-22 01:29:10|402.11|400.11|402.01|400.01|402.11|400.11|402|400|14
1721611760000|2024-07-22 01:29:20|402.02|400.02|401.9|399.9|402.02|400.02|401.9|399.9|20
1721611770000|2024-07-22 01:29:30|401.91|399.91|401.92|399.92|402|400|401.9|399.9|14
1721611780000|2024-07-22 01:29:40|401.93|399.93|402.13|400.13|402.13|400.13|401.93|399.93|13
1721611790000|2024-07-22 01:29:50|402.12|400.12|402.05|400.05|402.12|400.12|402.01|400.01|13
1721611800000|2024-07-22 01:30:00|402.06|400.06|402.19|400.19|402.3|400.3|402|400|25
1721611810000|2024-07-22 01:30:10|402.18|400.18|402.23|400.23|402.36|400.36|402.18|400.18|17
1721611820000|2024-07-22 01:30:20|402.22|400.22|402.1|400.1|402.24|400.24|402.08|400.08|22
1721611830000|2024-07-22 01:30:30|402.15|400.15|402.29|400.29|402.34|400.34|402.15|400.15|16
1721611840000|2024-07-22 01:30:40|402.25|400.25|402.25|400.25|402.32|400.32|402.19|400.19|24
1721611850000|2024-07-22 01:30:50|402.27|400.27|402.22|400.22|402.3|400.3|402.19|400.19|23
1721611860000|2024-07-22 01:31:00|402.2|400.2|402.52|400.52|402.53|400.53|402.19|400.19|18
1721611870000|2024-07-22 01:31:10|402.61|400.61|402.34|400.34|402.64|400.64|402.34|400.34|11
1721611880000|2024-07-22 01:31:20|402.36|400.36|402.18|400.18|402.36|400.36|402.18|400.18|16
1721611890000|2024-07-22 01:31:30|402.15|400.15|402.17|400.17|402.2|400.2|402.12|400.12|19
1721611900000|2024-07-22 01:31:40|402.18|400.18|401.89|399.89|402.21|400.21|401.89|399.89|22
1721611910000|2024-07-22 01:31:50|401.9|399.9|402.15|400.15|402.21|400.21|401.86|399.86|22
1721611920000|2024-07-22 01:32:00|402.12|400.12|402.08|400.08|402.25|400.25|402.08|400.08|21
1721611930000|2024-07-22 01:32:10|402.07|400.07|402.1|400.1|402.14|400.14|402.01|400.01|18
1721611940000|2024-07-22 01:32:20|402.12|400.12|402.2|400.2|402.2|400.2|402.01|400.01|12
1721611950000|2024-07-22 01:32:30|402.19|400.19|402.19|400.19|402.19|400.19|402.11|400.11|12
1721611960000|2024-07-22 01:32:40|402.21|400.21|401.41|399.41|402.21|400.21|401.38|399.38|30
1721611970000|2024-07-22 01:32:50|401.43|399.43|401.51|399.51|401.73|399.73|401.43|399.43|26
1721611980000|2024-07-22 01:33:00|401.5|399.5|401.63|399.63|401.66|399.66|401.49|399.49|28
1721611990000|2024-07-22 01:33:10|401.62|399.62|401.84|399.84|401.88|399.88|401.62|399.62|28
1721612000000|2024-07-22 01:33:20|401.81|399.81|402.07|400.07|402.07|400.07|401.81|399.81|23
1721612010000|2024-07-22 01:33:30|402.13|400.13|402.06|400.06|402.22|400.22|402.02|400.02|14
1721612020000|2024-07-22 01:33:40|402.05|400.05|402.34|400.34|402.34|400.34|402.05|400.05|18
1721612030000|2024-07-22 01:33:50|402.35|400.35|402.41|400.41|402.41|400.41|402.35|400.35|3
1721612040000|2024-07-22 01:34:00|402.36|400.36|402.23|400.23|402.36|400.36|402.21|400.21|14
1721612050000|2024-07-22 01:34:10|402.24|400.24|402.19|400.19|402.27|400.27|402.19|400.19|18
1721612060000|2024-07-22 01:34:20|402.16|400.16|402.26|400.26|402.3|400.3|402.16|400.16|19
1721612070000|2024-07-22 01:34:30|402.27|400.27|402.45|400.45|402.45|400.45|402.27|400.27|12
1721612080000|2024-07-22 01:34:40|402.41|400.41|402.18|400.18|402.41|400.41|402.13|400.13|18
1721612090000|2024-07-22 01:34:50|402.19|400.19|402.24|400.24|402.28|400.28|402.18|400.18|10
1721612100000|2024-07-22 01:35:00|402.25|400.25|402.43|400.43|402.43|400.43|402.25|400.25|14
1721612110000|2024-07-22 01:35:10|402.42|400.42|402.19|400.19|402.42|400.42|402.19|400.19|13
1721612120000|2024-07-22 01:35:20|402.26|400.26|402.38|400.38|402.4|400.4|402.22|400.22|25
1721612130000|2024-07-22 01:35:30|402.37|400.37|402.33|400.33|402.41|400.41|402.26|400.26|30
1721612140000|2024-07-22 01:35:40|402.34|400.34|402.34|400.34|402.41|400.41|402.33|400.33|19
1721612150000|2024-07-22 01:35:50|402.33|400.33|402.24|400.24|402.34|400.34|402.24|400.24|11
1721612160000|2024-07-22 01:36:00|402.19|400.19|402.19|400.19|402.22|400.22|402.07|400.07|22
1721612170000|2024-07-22 01:36:10|402.2|400.2|402.17|400.17|402.22|400.22|402.14|400.14|19
1721612180000|2024-07-22 01:36:20|402.15|400.15|402.17|400.17|402.23|400.23|402.07|400.07|18
1721612190000|2024-07-22 01:36:30|402.19|400.19|402.24|400.24|402.3|400.3|402.15|400.15|22
1721612200000|2024-07-22 01:36:40|402.23|400.23|402.05|400.05|402.24|400.24|402.05|400.05|16
1721612210000|2024-07-22 01:36:50|402.03|400.03|401.86|399.86|402.07|400.07|401.86|399.86|18
1721612220000|2024-07-22 01:37:00|401.88|399.88|401.77|399.77|401.88|399.88|401.73|399.73|27
1721612230000|2024-07-22 01:37:10|401.78|399.78|401.75|399.75|401.85|399.85|401.74|399.74|19
1721612240000|2024-07-22 01:37:20|401.76|399.76|401.81|399.81|401.83|399.83|401.73|399.73|12
1721612250000|2024-07-22 01:37:30|401.8|399.8|401.84|399.84|401.87|399.87|401.76|399.76|18
1721612260000|2024-07-22 01:37:40|401.85|399.85|401.87|399.87|401.91|399.91|401.85|399.85|15
1721612270000|2024-07-22 01:37:50|401.88|399.88|401.76|399.76|401.89|399.89|401.74|399.74|27
1721612280000|2024-07-22 01:38:00|401.75|399.75|401.8|399.8|401.8|399.8|401.7|399.7|21
1721612290000|2024-07-22 01:38:10|401.85|399.85|401.77|399.77|401.89|399.89|401.77|399.77|21
1721612300000|2024-07-22 01:38:20|401.78|399.78|401.62|399.62|401.78|399.78|401.62|399.62|17
1721612310000|2024-07-22 01:38:30|401.6|399.6|401.6|399.6|401.68|399.68|401.59|399.59|15
1721612320000|2024-07-22 01:38:40|401.64|399.64|401.71|399.71|401.79|399.79|401.6|399.6|15
1721612330000|2024-07-22 01:38:50|401.76|399.76|401.51|399.51|401.76|399.76|401.51|399.51|13
1721612340000|2024-07-22 01:39:00|401.55|399.55|401.41|399.41|401.61|399.61|401.4|399.4|18
1721612350000|2024-07-22 01:39:10|401.4|399.4|401.5|399.5|401.52|399.52|401.37|399.37|20
1721612360000|2024-07-22 01:39:20|401.48|399.48|401.42|399.42|401.52|399.52|401.41|399.41|21
1721612370000|2024-07-22 01:39:30|401.46|399.46|401.42|399.42|401.51|399.51|401.38|399.38|24
1721612380000|2024-07-22 01:39:40|401.46|399.46|401.42|399.42|401.46|399.46|401.39|399.39|8
1721612390000|2024-07-22 01:39:50|401.44|399.44|401.57|399.57|401.57|399.57|401.39|399.39|18
1721612400000|2024-07-22 01:40:00|401.58|399.58|401.9|399.9|401.91|399.91|401.58|399.58|18
1721612410000|2024-07-22 01:40:10|401.88|399.88|401.87|399.87|401.96|399.96|401.84|399.84|15
1721612420000|2024-07-22 01:40:20|401.89|399.89|401.9|399.9|401.9|399.9|401.81|399.81|22
1721612430000|2024-07-22 01:40:30|401.93|399.93|401.97|399.97|401.99|399.99|401.89|399.89|32
1721612440000|2024-07-22 01:40:40|401.96|399.96|401.91|399.91|401.98|399.98|401.88|399.88|28
1721612450000|2024-07-22 01:40:50|401.92|399.92|401.9|399.9|401.96|399.96|401.9|399.9|13
1721612460000|2024-07-22 01:41:00|401.89|399.89|402.04|400.04|402.05|400.05|401.88|399.88|22
1721612470000|2024-07-22 01:41:10|402.03|400.03|402.13|400.13|402.16|400.16|402.03|400.03|15
1721612480000|2024-07-22 01:41:20|402.12|400.12|401.75|399.75|402.12|400.12|401.62|399.62|23
1721612490000|2024-07-22 01:41:30|401.74|399.74|401.84|399.84|401.84|399.84|401.66|399.66|15
1721612500000|2024-07-22 01:41:40|401.87|399.87|401.94|399.94|401.99|399.99|401.87|399.87|19
1721612510000|2024-07-22 01:41:50|401.93|399.93|401.95|399.95|401.99|399.99|401.91|399.91|16
1721612520000|2024-07-22 01:42:00|401.94|399.94|401.86|399.86|401.94|399.94|401.86|399.86|8
1721612530000|2024-07-22 01:42:10|401.84|399.84|401.88|399.88|401.89|399.89|401.81|399.81|15
1721612540000|2024-07-22 01:42:20|401.89|399.89|401.9|399.9|401.95|399.95|401.86|399.86|14
1721612550000|2024-07-22 01:42:30|401.89|399.89|401.85|399.85|401.89|399.89|401.81|399.81|19
1721612560000|2024-07-22 01:42:40|401.81|399.81|401.68|399.68|401.85|399.85|401.68|399.68|17
1721612570000|2024-07-22 01:42:50|401.7|399.7|401.64|399.64|401.7|399.7|401.61|399.61|18
1721612580000|2024-07-22 01:43:00|401.63|399.63|401.63|399.63|401.66|399.66|401.61|399.61|10
1721612590000|2024-07-22 01:43:10|401.64|399.64|401.55|399.55|401.64|399.64|401.5|399.5|18
1721612600000|2024-07-22 01:43:20|401.56|399.56|401.75|399.75|401.78|399.78|401.56|399.56|23
1721612610000|2024-07-22 01:43:30|401.76|399.76|401.82|399.82|401.83|399.83|401.76|399.76|12
1721612620000|2024-07-22 01:43:40|401.83|399.83|401.92|399.92|401.93|399.93|401.81|399.81|8
1721612630000|2024-07-22 01:43:50|401.93|399.93|401.86|399.86|401.96|399.96|401.86|399.86|18
1721612640000|2024-07-22 01:44:00|401.84|399.84|401.83|399.83|401.84|399.84|401.81|399.81|7
1721612650000|2024-07-22 01:44:10|401.82|399.82|401.8|399.8|401.82|399.82|401.76|399.76|12
1721612660000|2024-07-22 01:44:20|401.78|399.78|401.81|399.81|401.81|399.81|401.76|399.76|12
1721612670000|2024-07-22 01:44:30|401.8|399.8|401.75|399.75|401.8|399.8|401.73|399.73|18
1721612680000|2024-07-22 01:44:40|401.76|399.76|401.56|399.56|401.76|399.76|401.5|399.5|19
1721612690000|2024-07-22 01:44:50|401.61|399.61|401.45|399.45|401.63|399.63|401.43|399.43|14
1721612700000|2024-07-22 01:45:00|401.46|399.46|401.63|399.63|401.63|399.63|401.46|399.46|11
1721612710000|2024-07-22 01:45:10|401.65|399.65|401.65|399.65|401.74|399.74|401.58|399.58|23
1721612720000|2024-07-22 01:45:20|401.64|399.64|401.6|399.6|401.64|399.64|401.6|399.6|14
1721612730000|2024-07-22 01:45:30|401.56|399.56|401.58|399.58|401.59|399.59|401.52|399.52|11
1721612740000|2024-07-22 01:45:40|401.61|399.61|401.64|399.64|401.65|399.65|401.6|399.6|9
1721612750000|2024-07-22 01:45:50|401.6|399.6|401.49|399.49|401.6|399.6|401.48|399.48|8
1721612760000|2024-07-22 01:46:00|401.48|399.48|401.59|399.59|401.59|399.59|401.48|399.48|17
1721612770000|2024-07-22 01:46:10|401.58|399.58|401.48|399.48|401.58|399.58|401.46|399.46|17
1721612780000|2024-07-22 01:46:20|401.5|399.5|401.51|399.51|401.53|399.53|401.48|399.48|10
1721612790000|2024-07-22 01:46:30|401.5|399.5|401.52|399.52|401.54|399.54|401.49|399.49|20
1721612800000|2024-07-22 01:46:40|401.53|399.53|401.67|399.67|401.68|399.68|401.51|399.51|17
1721612810000|2024-07-22 01:46:50|401.68|399.68|401.71|399.71|401.75|399.75|401.68|399.68|8
1721612820000|2024-07-22 01:47:00|401.68|399.68|401.61|399.61|401.68|399.68|401.61|399.61|5
1721612830000|2024-07-22 01:47:10|401.59|399.59|401.41|399.41|401.59|399.59|401.41|399.41|16
1721612840000|2024-07-22 01:47:20|401.39|399.39|401.31|399.31|401.39|399.39|401.31|399.31|3
1721612850000|2024-07-22 01:47:30|401.38|399.38|401.42|399.42|401.42|399.42|401.37|399.37|3
1721612860000|2024-07-22 01:47:40|401.47|399.47|401.33|399.33|401.49|399.49|401.33|399.33|22
1721612870000|2024-07-22 01:47:50|401.34|399.34|401.22|399.22|401.34|399.34|401.22|399.22|6
1721612880000|2024-07-22 01:48:00|401.23|399.23|401.13|399.13|401.23|399.23|401.07|399.07|12
1721612890000|2024-07-22 01:48:10|401.11|399.11|401.14|399.14|401.18|399.18|401.04|399.04|15
1721612900000|2024-07-22 01:48:20|401.15|399.15|401.07|399.07|401.17|399.17|401.07|399.07|20
1721612910000|2024-07-22 01:48:30|401.06|399.06|401.07|399.07|401.08|399.08|401.01|399.01|16
1721612920000|2024-07-22 01:48:40|401.08|399.08|401.07|399.07|401.13|399.13|401.07|399.07|13
1721612930000|2024-07-22 01:48:50|401.04|399.04|400.74|398.74|401.04|399.04|400.74|398.74|17
1721612940000|2024-07-22 01:49:00|400.73|398.73|400.64|398.64|400.73|398.73|400.59|398.59|13
1721612950000|2024-07-22 01:49:10|400.63|398.63|400.85|398.85|400.85|398.85|400.6|398.6|21
1721612960000|2024-07-22 01:49:20|400.87|398.87|400.85|398.85|400.92|398.92|400.81|398.81|15
1721612970000|2024-07-22 01:49:30|400.84|398.84|400.72|398.72|400.84|398.84|400.62|398.62|21
1721612980000|2024-07-22 01:49:40|400.74|398.74|400.69|398.69|400.75|398.75|400.69|398.69|19
1721612990000|2024-07-22 01:49:50|400.7|398.7|400.71|398.71|400.76|398.76|400.66|398.66|21
1721613000000|2024-07-22 01:50:00|400.7|398.7|400.56|398.56|400.81|398.81|400.54|398.54|23
1721613010000|2024-07-22 01:50:10|400.53|398.53|400.45|398.45|400.54|398.54|400.44|398.44|16
1721613020000|2024-07-22 01:50:20|400.47|398.47|400.42|398.42|400.47|398.47|400.32|398.32|21
1721613030000|2024-07-22 01:50:30|400.39|398.39|400.43|398.43|400.46|398.46|400.38|398.38|20
1721613040000|2024-07-22 01:50:40|400.42|398.42|400.49|398.49|400.49|398.49|400.36|398.36|17
1721613050000|2024-07-22 01:50:50|400.51|398.51|400.51|398.51|400.54|398.54|400.46|398.46|17
1721613060000|2024-07-22 01:51:00|400.49|398.49|400.53|398.53|400.54|398.54|400.46|398.46|16
1721613070000|2024-07-22 01:51:10|400.54|398.54|400.44|398.44|400.59|398.59|400.41|398.41|22
1721613080000|2024-07-22 01:51:20|400.43|398.43|400.34|398.34|400.43|398.43|400.17|398.17|23
1721613090000|2024-07-22 01:51:30|400.35|398.35|400.42|398.42|400.42|398.42|400.32|398.32|11
1721613100000|2024-07-22 01:51:40|400.44|398.44|400.66|398.66|400.66|398.66|400.44|398.44|8
1721613110000|2024-07-22 01:51:50|400.63|398.63|400.56|398.56|400.63|398.63|400.46|398.46|11
1721613120000|2024-07-22 01:52:00|400.59|398.59|400.71|398.71|400.73|398.73|400.56|398.56|11
1721613130000|2024-07-22 01:52:10|400.75|398.75|400.62|398.62|400.78|398.78|400.62|398.62|6
1721613140000|2024-07-22 01:52:20|400.64|398.64|400.56|398.56|400.71|398.71|400.56|398.56|13
1721613150000|2024-07-22 01:52:30|400.57|398.57|400.75|398.75|400.79|398.79|400.57|398.57|13
1721613160000|2024-07-22 01:52:40|400.74|398.74|400.58|398.58|400.74|398.74|400.56|398.56|8
1721613170000|2024-07-22 01:52:50|400.56|398.56|400.57|398.57|400.57|398.57|400.56|398.56|6
1721613180000|2024-07-22 01:53:00|400.56|398.56|400.56|398.56|400.56|398.56|400.56|398.56|1
1721613190000|2024-07-22 01:53:10|400.53|398.53|400.47|398.47|400.53|398.53|400.41|398.41|15
1721613200000|2024-07-22 01:53:20|400.46|398.46|400.49|398.49|400.49|398.49|400.44|398.44|15
1721613210000|2024-07-22 01:53:30|400.48|398.48|400.46|398.46|400.55|398.55|400.46|398.46|17
1721613220000|2024-07-22 01:53:40|400.47|398.47|400.51|398.51|400.52|398.52|400.46|398.46|7
1721613230000|2024-07-22 01:53:50|400.49|398.49|400.48|398.48|400.52|398.52|400.47|398.47|12
1721613240000|2024-07-22 01:54:00|400.49|398.49|400.49|398.49|400.51|398.51|400.48|398.48|9
1721613250000|2024-07-22 01:54:10|400.5|398.5|400.49|398.49|400.5|398.5|400.48|398.48|9
1721613260000|2024-07-22 01:54:20|400.48|398.48|400.52|398.52|400.56|398.56|400.48|398.48|13
1721613270000|2024-07-22 01:54:30|400.53|398.53|400.41|398.41|400.55|398.55|400.39|398.39|13
1721613280000|2024-07-22 01:54:40|400.42|398.42|400.44|398.44|400.46|398.46|400.42|398.42|14
1721613290000|2024-07-22 01:54:50|400.43|398.43|400.26|398.26|400.45|398.45|400.26|398.26|13
1721613300000|2024-07-22 01:55:00|400.2|398.2|400.04|398.04|400.2|398.2|399.99|397.99|16
1721613310000|2024-07-22 01:55:10|400.09|398.09|400.41|398.41|400.43|398.43|400.09|398.09|15
1721613320000|2024-07-22 01:55:20|400.36|398.36|400.48|398.48|400.48|398.48|400.35|398.35|14
1721613330000|2024-07-22 01:55:30|400.47|398.47|400.51|398.51|400.52|398.52|400.38|398.38|13
1721613340000|2024-07-22 01:55:40|400.49|398.49|400.3|398.3|400.51|398.51|400.3|398.3|9
1721613350000|2024-07-22 01:55:50|400.29|398.29|400.32|398.32|400.35|398.35|400.28|398.28|24
1721613360000|2024-07-22 01:56:00|400.33|398.33|400.07|398.07|400.37|398.37|400.06|398.06|20
1721613370000|2024-07-22 01:56:10|400.06|398.06|400.1|398.1|400.12|398.12|400.02|398.02|13
1721613380000|2024-07-22 01:56:20|400.07|398.07|400.2|398.2|400.2|398.2|400.05|398.05|19
1721613390000|2024-07-22 01:56:30|400.23|398.23|400.3|398.3|400.34|398.34|400.23|398.23|21
1721613400000|2024-07-22 01:56:40|400.29|398.29|400.27|398.27|400.31|398.31|400.27|398.27|12
1721613410000|2024-07-22 01:56:50|400.29|398.29|400.25|398.25|400.29|398.29|400.25|398.25|4
1721613420000|2024-07-22 01:57:00|400.23|398.23|400.31|398.31|400.31|398.31|400.22|398.22|3
1721613430000|2024-07-22 01:57:10|400.34|398.34|400.21|398.21|400.35|398.35|400.21|398.21|18
1721613440000|2024-07-22 01:57:20|400.15|398.15|400.16|398.16|400.18|398.18|400.15|398.15|13
1721613450000|2024-07-22 01:57:30|400.13|398.13|400.06|398.06|400.24|398.24|400.05|398.05|24
1721613460000|2024-07-22 01:57:40|400.07|398.07|400.08|398.08|400.09|398.09|400.05|398.05|13
1721613470000|2024-07-22 01:57:50|400.07|398.07|400.05|398.05|400.07|398.07|400.03|398.03|15
1721613480000|2024-07-22 01:58:00|400.04|398.04|400.04|398.04|400.05|398.05|400.02|398.02|11
1721613490000|2024-07-22 01:58:10|400.03|398.03|399.97|397.97|400.07|398.07|399.94|397.94|15
1721613500000|2024-07-22 01:58:20|400|398|399.98|397.98|400.01|398.01|399.95|397.95|19
1721613510000|2024-07-22 01:58:30|399.99|397.99|399.96|397.96|399.99|397.99|399.96|397.96|17
1721613520000|2024-07-22 01:58:40|399.97|397.97|399.97|397.97|400|398|399.96|397.96|17
1721613530000|2024-07-22 01:58:50|399.98|397.98|399.92|397.92|399.99|397.99|399.92|397.92|17
1721613540000|2024-07-22 01:59:00|399.88|397.88|399.87|397.87|399.94|397.94|399.87|397.87|13
1721613550000|2024-07-22 01:59:10|399.84|397.84|399.86|397.86|399.87|397.87|399.84|397.84|13
1721613560000|2024-07-22 01:59:20|399.85|397.85|400|398|400.01|398.01|399.85|397.85|15
1721613570000|2024-07-22 01:59:30|400.01|398.01|399.97|397.97|400.01|398.01|399.97|397.97|13
1721613580000|2024-07-22 01:59:40|399.98|397.98|399.85|397.85|399.98|397.98|399.84|397.84|14
1721613590000|2024-07-22 01:59:50|399.84|397.84|399.86|397.86|399.87|397.87|399.84|397.84|12
1721613600000|2024-07-22 02:00:00|399.84|397.84|399.86|397.86|399.86|397.86|399.84|397.84|5
1721613610000|2024-07-22 02:00:10|399.83|397.83|399.83|397.83|399.84|397.84|399.82|397.82|6
1721613620000|2024-07-22 02:00:20|399.84|397.84|399.98|397.98|400|398|399.83|397.83|19
1721613630000|2024-07-22 02:00:30|399.97|397.97|400.02|398.02|400.05|398.05|399.94|397.94|24
1721613640000|2024-07-22 02:00:40|400.03|398.03|399.97|397.97|400.08|398.08|399.96|397.96|19
1721613650000|2024-07-22 02:00:50|399.96|397.96|399.82|397.82|399.96|397.96|399.82|397.82|16
1721613660000|2024-07-22 02:01:00|399.78|397.78|399.68|397.68|399.78|397.78|399.63|397.63|19
1721613670000|2024-07-22 02:01:10|399.69|397.69|399.59|397.59|399.71|397.71|399.57|397.57|21
1721613680000|2024-07-22 02:01:20|399.58|397.58|399.44|397.44|399.6|397.6|399.41|397.41|13
1721613690000|2024-07-22 02:01:30|399.43|397.43|399.41|397.41|399.43|397.43|399.41|397.41|2
1721613710000|2024-07-22 02:01:50|399.36|397.36|399.4|397.4|399.42|397.42|399.35|397.35|9
1721613720000|2024-07-22 02:02:00|399.39|397.39|399.41|397.41|399.41|397.41|399.37|397.37|9
1721613730000|2024-07-22 02:02:10|399.4|397.4|399.32|397.32|399.41|397.41|399.32|397.32|11
1721613740000|2024-07-22 02:02:20|399.33|397.33|399.35|397.35|399.35|397.35|399.24|397.24|25
1721613750000|2024-07-22 02:02:30|399.34|397.34|399.45|397.45|399.47|397.47|399.34|397.34|16
1721613760000|2024-07-22 02:02:40|399.52|397.52|399.52|397.52|399.62|397.62|399.47|397.47|17
1721613770000|2024-07-22 02:02:50|399.53|397.53|399.62|397.62|399.62|397.62|399.53|397.53|17
1721613780000|2024-07-22 02:03:00|399.63|397.63|399.72|397.72|399.72|397.72|399.63|397.63|6
1721613790000|2024-07-22 02:03:10|399.8|397.8|400.12|398.12|400.13|398.13|399.8|397.8|9
1721613830000|2024-07-22 02:03:50|400.08|398.08|399.91|397.91|400.08|398.08|399.91|397.91|8
1721613840000|2024-07-22 02:04:00|399.86|397.86|399.89|397.89|399.97|397.97|399.83|397.83|19
1721613850000|2024-07-22 02:04:10|399.88|397.88|399.83|397.83|399.91|397.91|399.83|397.83|11
1721613870000|2024-07-22 02:04:30|399.82|397.82|399.83|397.83|399.83|397.83|399.79|397.79|12
1721613880000|2024-07-22 02:04:40|399.82|397.82|399.81|397.81|399.83|397.83|399.81|397.81|11
1721613890000|2024-07-22 02:04:50|399.82|397.82|399.8|397.8|399.86|397.86|399.78|397.78|13
1721613900000|2024-07-22 02:05:00|399.81|397.81|399.64|397.64|399.84|397.84|399.64|397.64|18
1721613910000|2024-07-22 02:05:10|399.63|397.63|399.2|397.2|399.63|397.63|399.14|397.14|20
1721613920000|2024-07-22 02:05:20|399.27|397.27|399.2|397.2|399.28|397.28|399.2|397.2|23
1721613930000|2024-07-22 02:05:30|399.23|397.23|399.13|397.13|399.23|397.23|399.13|397.13|15
1721613940000|2024-07-22 02:05:40|399.14|397.14|399.11|397.11|399.15|397.15|399.03|397.03|23
1721613950000|2024-07-22 02:05:50|399.12|397.12|399.48|397.48|399.48|397.48|399.12|397.12|15
1721613960000|2024-07-22 02:06:00|399.44|397.44|399.5|397.5|399.52|397.52|399.4|397.4|21
1721613970000|2024-07-22 02:06:10|399.49|397.49|399.35|397.35|399.52|397.52|399.27|397.27|15
1721613980000|2024-07-22 02:06:20|399.34|397.34|399.33|397.33|399.37|397.37|399.27|397.27|18
1721613990000|2024-07-22 02:06:30|399.35|397.35|399.45|397.45|399.46|397.46|399.35|397.35|15
1721614000000|2024-07-22 02:06:40|399.47|397.47|399.73|397.73|399.73|397.73|399.47|397.47|13
1721614010000|2024-07-22 02:06:50|399.75|397.75|399.82|397.82|399.95|397.95|399.75|397.75|12
1721614020000|2024-07-22 02:07:00|399.81|397.81|400.08|398.08|400.1|398.1|399.81|397.81|11
1721614030000|2024-07-22 02:07:10|400|398|399.86|397.86|400|398|399.86|397.86|6
1721614040000|2024-07-22 02:07:20|399.85|397.85|399.85|397.85|399.9|397.9|399.85|397.85|14
1721614050000|2024-07-22 02:07:30|399.86|397.86|400.1|398.1|400.11|398.11|399.86|397.86|19
1721614070000|2024-07-22 02:07:50|400.05|398.05|400.03|398.03|400.07|398.07|399.97|397.97|15
1721614080000|2024-07-22 02:08:00|400.02|398.02|400.11|398.11|400.12|398.12|399.97|397.97|14
1721614090000|2024-07-22 02:08:10|400.07|398.07|399.99|397.99|400.07|398.07|399.99|397.99|8
1721614100000|2024-07-22 02:08:20|399.98|397.98|399.93|397.93|399.98|397.98|399.91|397.91|16
1721614110000|2024-07-22 02:08:30|399.92|397.92|399.94|397.94|399.97|397.97|399.92|397.92|12
1721614120000|2024-07-22 02:08:40|399.95|397.95|399.95|397.95|399.96|397.96|399.91|397.91|13
1721614130000|2024-07-22 02:08:50|399.96|397.96|400|398|400.01|398.01|399.92|397.92|10
1721614140000|2024-07-22 02:09:00|400.01|398.01|400.16|398.16|400.16|398.16|399.99|397.99|20
1721614150000|2024-07-22 02:09:10|400.15|398.15|400.05|398.05|400.16|398.16|400.04|398.04|20
1721614160000|2024-07-22 02:09:20|400.04|398.04|400.11|398.11|400.12|398.12|400.01|398.01|14
1721614170000|2024-07-22 02:09:30|400.15|398.15|400.16|398.16|400.17|398.17|400.15|398.15|8
1721614180000|2024-07-22 02:09:40|400.17|398.17|400.26|398.26|400.26|398.26|400.17|398.17|6
1721614200000|2024-07-22 02:10:00|400.25|398.25|400.2|398.2|400.25|398.25|400.14|398.14|16
1721614210000|2024-07-22 02:10:10|400.17|398.17|400.01|398.01|400.19|398.19|400.01|398.01|13
1721614220000|2024-07-22 02:10:20|399.91|397.91|399.66|397.66|399.91|397.91|399.66|397.66|21
1721614230000|2024-07-22 02:10:30|399.63|397.63|399.7|397.7|399.72|397.72|399.61|397.61|18
1721614240000|2024-07-22 02:10:40|399.65|397.65|399.85|397.85|399.86|397.86|399.54|397.54|22
1721614250000|2024-07-22 02:10:50|399.89|397.89|399.87|397.87|399.89|397.89|399.85|397.85|10
1721614260000|2024-07-22 02:11:00|399.86|397.86|399.98|397.98|399.98|397.98|399.86|397.86|8
1721614270000|2024-07-22 02:11:10|400.04|398.04|400.23|398.23|400.25|398.25|400.04|398.04|12
1721614280000|2024-07-22 02:11:20|400.14|398.14|400.1|398.1|400.14|398.14|400.05|398.05|22
1721614290000|2024-07-22 02:11:30|400.08|398.08|400.07|398.07|400.13|398.13|400.01|398.01|23
1721614300000|2024-07-22 02:11:40|400.06|398.06|400.07|398.07|400.08|398.08|400.04|398.04|13
1721614310000|2024-07-22 02:11:50|400.08|398.08|400.08|398.08|400.12|398.12|400.07|398.07|17
1721614320000|2024-07-22 02:12:00|400.07|398.07|400.1|398.1|400.14|398.14|400.07|398.07|17
1721614330000|2024-07-22 02:12:10|400.07|398.07|400.06|398.06|400.08|398.08|400.06|398.06|10
1721614340000|2024-07-22 02:12:20|400.07|398.07|400.13|398.13|400.25|398.25|400.06|398.06|17
1721614350000|2024-07-22 02:12:30|400.12|398.12|400.24|398.24|400.24|398.24|400.1|398.1|18
1721614360000|2024-07-22 02:12:40|400.27|398.27|400.26|398.26|400.35|398.35|400.26|398.26|7
1721614370000|2024-07-22 02:12:50|400.25|398.25|400.21|398.21|400.33|398.33|400.21|398.21|15
1721614380000|2024-07-22 02:13:00|400.24|398.24|400.28|398.28|400.35|398.35|400.24|398.24|18
1721614390000|2024-07-22 02:13:10|400.29|398.29|400.32|398.32|400.32|398.32|400.23|398.23|16
1721614400000|2024-07-22 02:13:20|400.3|398.3|400.42|398.42|400.42|398.42|400.3|398.3|17
1721614410000|2024-07-22 02:13:30|400.44|398.44|400.46|398.46|400.47|398.47|400.44|398.44|9
1721614420000|2024-07-22 02:13:40|400.45|398.45|400.41|398.41|400.46|398.46|400.41|398.41|8
1721614430000|2024-07-22 02:13:50|400.39|398.39|400.41|398.41|400.47|398.47|400.38|398.38|12
1721614440000|2024-07-22 02:14:00|400.4|398.4|400.37|398.37|400.4|398.4|400.36|398.36|4
1721614450000|2024-07-22 02:14:10|400.38|398.38|400.41|398.41|400.41|398.41|400.37|398.37|12
1721614470000|2024-07-22 02:14:30|400.4|398.4|400.39|398.39|400.41|398.41|400.39|398.39|6
1721614480000|2024-07-22 02:14:40|400.44|398.44|400.15|398.15|400.44|398.44|400.13|398.13|12
1721614490000|2024-07-22 02:14:50|400.14|398.14|400.01|398.01|400.14|398.14|400.01|398.01|5
1721614500000|2024-07-22 02:15:00|399.99|397.99|400.29|398.29|400.29|398.29|399.99|397.99|23
1721614510000|2024-07-22 02:15:10|400.3|398.3|400.36|398.36|400.36|398.36|400.28|398.28|8
1721614520000|2024-07-22 02:15:20|400.43|398.43|400.58|398.58|400.58|398.58|400.43|398.43|3
1721614530000|2024-07-22 02:15:30|400.51|398.51|400.47|398.47|400.51|398.51|400.46|398.46|12
1721614540000|2024-07-22 02:15:40|400.53|398.53|400.54|398.54|400.62|398.62|400.53|398.53|8
1721614550000|2024-07-22 02:15:50|400.53|398.53|400.51|398.51|400.53|398.53|400.41|398.41|21
1721614560000|2024-07-22 02:16:00|400.52|398.52|400.54|398.54|400.54|398.54|400.52|398.52|2
1721614570000|2024-07-22 02:16:10|400.57|398.57|400.62|398.62|400.62|398.62|400.57|398.57|8
1721614600000|2024-07-22 02:16:40|400.58|398.58|400.56|398.56|400.6|398.6|400.51|398.51|8
1721614610000|2024-07-22 02:16:50|400.55|398.55|400.54|398.54|400.66|398.66|400.54|398.54|15
1721614620000|2024-07-22 02:17:00|400.52|398.52|400.45|398.45|400.53|398.53|400.45|398.45|10
1721614630000|2024-07-22 02:17:10|400.46|398.46|400.52|398.52|400.57|398.57|400.46|398.46|16
1721614640000|2024-07-22 02:17:20|400.5|398.5|400.47|398.47|400.51|398.51|400.47|398.47|8
1721614650000|2024-07-22 02:17:30|400.48|398.48|400.39|398.39|400.48|398.48|400.39|398.39|13
1721614660000|2024-07-22 02:17:40|400.4|398.4|400.36|398.36|400.41|398.41|400.34|398.34|10
1721614670000|2024-07-22 02:17:50|400.37|398.37|400.39|398.39|400.39|398.39|400.35|398.35|16
1721614680000|2024-07-22 02:18:00|400.38|398.38|400.44|398.44|400.44|398.44|400.35|398.35|16
1721614690000|2024-07-22 02:18:10|400.43|398.43|400.49|398.49|400.49|398.49|400.41|398.41|7
1721614700000|2024-07-22 02:18:20|400.54|398.54|400.58|398.58|400.67|398.67|400.54|398.54|10
1721614710000|2024-07-22 02:18:30|400.56|398.56|400.46|398.46|400.56|398.56|400.43|398.43|20
1721614740000|2024-07-22 02:19:00|400.48|398.48|400.54|398.54|400.63|398.63|400.48|398.48|10
1721614750000|2024-07-22 02:19:10|400.56|398.56|400.52|398.52|400.57|398.57|400.52|398.52|6
1721614760000|2024-07-22 02:19:20|400.51|398.51|400.55|398.55|400.55|398.55|400.49|398.49|8
1721614770000|2024-07-22 02:19:30|400.74|398.74|400.75|398.75|400.78|398.78|400.74|398.74|7
1721614780000|2024-07-22 02:19:40|400.74|398.74|400.57|398.57|400.74|398.74|400.56|398.56|18
1721614790000|2024-07-22 02:19:50|400.58|398.58|400.61|398.61|400.61|398.61|400.58|398.58|5
1721614800000|2024-07-22 02:20:00|400.65|398.65|401.04|399.04|401.05|399.05|400.65|398.65|20
1721614810000|2024-07-22 02:20:10|400.97|398.97|400.95|398.95|400.99|398.99|400.91|398.91|14
1721614820000|2024-07-22 02:20:20|400.9|398.9|400.9|398.9|400.9|398.9|400.88|398.88|7
1721614830000|2024-07-22 02:20:30|401.02|399.02|400.95|398.95|401.02|399.02|400.94|398.94|17
1721614840000|2024-07-22 02:20:40|400.94|398.94|400.74|398.74|400.94|398.94|400.7|398.7|18
1721614850000|2024-07-22 02:20:50|400.72|398.72|400.74|398.74|400.77|398.77|400.7|398.7|10
1721614860000|2024-07-22 02:21:00|400.77|398.77|400.93|398.93|400.94|398.94|400.77|398.77|6
1721614870000|2024-07-22 02:21:10|400.95|398.95|400.94|398.94|400.99|398.99|400.93|398.93|11
1721614880000|2024-07-22 02:21:20|400.95|398.95|401.02|399.02|401.04|399.04|400.95|398.95|18
1721614890000|2024-07-22 02:21:30|401.03|399.03|400.99|398.99|401.03|399.03|400.98|398.98|10
1721614900000|2024-07-22 02:21:40|401|399|401.02|399.02|401.07|399.07|400.97|398.97|25
1721614910000|2024-07-22 02:21:50|400.99|398.99|400.74|398.74|400.99|398.99|400.72|398.72|17
1721614920000|2024-07-22 02:22:00|400.75|398.75|400.76|398.76|400.78|398.78|400.74|398.74|8
1721614930000|2024-07-22 02:22:10|400.75|398.75|400.74|398.74|400.76|398.76|400.73|398.73|6
1721614940000|2024-07-22 02:22:20|400.75|398.75|400.65|398.65|400.75|398.75|400.65|398.65|11
1721614950000|2024-07-22 02:22:30|400.64|398.64|400.52|398.52|400.66|398.66|400.5|398.5|9
1721614960000|2024-07-22 02:22:40|400.53|398.53|400.41|398.41|400.58|398.58|400.39|398.39|13
1721614970000|2024-07-22 02:22:50|400.42|398.42|400.36|398.36|400.47|398.47|400.33|398.33|16
1721614980000|2024-07-22 02:23:00|400.35|398.35|400.34|398.34|400.36|398.36|400.34|398.34|4
1721614990000|2024-07-22 02:23:10|400.33|398.33|400.32|398.32|400.33|398.33|400.3|398.3|8
1721615000000|2024-07-22 02:23:20|400.35|398.35|400.35|398.35|400.35|398.35|400.34|398.34|3
1721615010000|2024-07-22 02:23:30|400.34|398.34|400.35|398.35|400.36|398.36|400.33|398.33|6
1721615020000|2024-07-22 02:23:40|400.33|398.33|400.29|398.29|400.33|398.33|400.23|398.23|15
1721615030000|2024-07-22 02:23:50|400.27|398.27|400.26|398.26|400.27|398.27|400.24|398.24|4
1721615040000|2024-07-22 02:24:00|400.28|398.28|400.27|398.27|400.28|398.28|400.27|398.27|4
1721615050000|2024-07-22 02:24:10|400.29|398.29|400.29|398.29|400.29|398.29|400.28|398.28|3
1721615060000|2024-07-22 02:24:20|400.28|398.28|400.43|398.43|400.43|398.43|400.28|398.28|7
1721615070000|2024-07-22 02:24:30|400.42|398.42|400.28|398.28|400.43|398.43|400.27|398.27|15
1721615080000|2024-07-22 02:24:40|400.32|398.32|400.28|398.28|400.34|398.34|400.28|398.28|6
1721615090000|2024-07-22 02:24:50|400.29|398.29|400.29|398.29|400.32|398.32|400.28|398.28|5
1721615100000|2024-07-22 02:25:00|400.32|398.32|400.6|398.6|400.6|398.6|400.32|398.32|12
1721615110000|2024-07-22 02:25:10|400.58|398.58|400.56|398.56|400.58|398.58|400.55|398.55|3
1721615120000|2024-07-22 02:25:20|400.55|398.55|400.51|398.51|400.55|398.55|400.48|398.48|10
1721615130000|2024-07-22 02:25:30|400.52|398.52|400.54|398.54|400.56|398.56|400.51|398.51|14
1721615140000|2024-07-22 02:25:40|400.55|398.55|400.95|398.95|400.95|398.95|400.32|398.32|24
1721615150000|2024-07-22 02:25:50|400.97|398.97|401.12|399.12|401.15|399.15|400.95|398.95|28
1721615160000|2024-07-22 02:26:00|401.15|399.15|401.24|399.24|401.31|399.31|401.15|399.15|23
1721615170000|2024-07-22 02:26:10|401.2|399.2|401.04|399.04|401.2|399.2|400.98|398.98|27
1721615180000|2024-07-22 02:26:20|401.05|399.05|401.25|399.25|401.27|399.27|401|399|23
1721615190000|2024-07-22 02:26:30|401.26|399.26|401.26|399.26|401.28|399.28|401.21|399.21|13
1721615200000|2024-07-22 02:26:40|401.27|399.27|401.24|399.24|401.3|399.3|401.24|399.24|18
1721615210000|2024-07-22 02:26:50|401.22|399.22|400.96|398.96|401.22|399.22|400.95|398.95|21
1721615220000|2024-07-22 02:27:00|400.95|398.95|400.86|398.86|400.95|398.95|400.85|398.85|6
1721615230000|2024-07-22 02:27:10|400.85|398.85|400.78|398.78|400.86|398.86|400.78|398.78|9
1721615240000|2024-07-22 02:27:20|400.8|398.8|400.93|398.93|400.95|398.95|400.8|398.8|14
1721615250000|2024-07-22 02:27:30|400.94|398.94|401.05|399.05|401.07|399.07|400.94|398.94|5
1721615260000|2024-07-22 02:27:40|401.06|399.06|400.94|398.94|401.06|399.06|400.94|398.94|18
1721615270000|2024-07-22 02:27:50|400.95|398.95|400.88|398.88|400.95|398.95|400.87|398.87|17
1721615280000|2024-07-22 02:28:00|400.87|398.87|400.9|398.9|400.92|398.92|400.87|398.87|10
1721615290000|2024-07-22 02:28:10|400.89|398.89|401.12|399.12|401.12|399.12|400.88|398.88|8
1721615300000|2024-07-22 02:28:20|401.13|399.13|401.2|399.2|401.22|399.22|401.11|399.11|20
1721615310000|2024-07-22 02:28:30|401.17|399.17|401.14|399.14|401.17|399.17|401.13|399.13|9
1721615320000|2024-07-22 02:28:40|401.15|399.15|401.19|399.19|401.21|399.21|401.12|399.12|17
1721615330000|2024-07-22 02:28:50|401.2|399.2|401.18|399.18|401.2|399.2|401.15|399.15|15
1721615340000|2024-07-22 02:29:00|401.17|399.17|401.25|399.25|401.28|399.28|401.17|399.17|21
1721615350000|2024-07-22 02:29:10|401.26|399.26|401.24|399.24|401.28|399.28|401.24|399.24|14
1721615360000|2024-07-22 02:29:20|401.25|399.25|401.25|399.25|401.27|399.27|401.24|399.24|9
1721615370000|2024-07-22 02:29:30|401.26|399.26|401.26|399.26|401.27|399.27|401.24|399.24|12
1721615380000|2024-07-22 02:29:40|401.29|399.29|401.22|399.22|401.29|399.29|401.2|399.2|8
1721615390000|2024-07-22 02:29:50|401.23|399.23|401.19|399.19|401.23|399.23|401.18|399.18|9
1721615400000|2024-07-22 02:30:00|401.18|399.18|401.27|399.27|401.29|399.29|401.18|399.18|13
1721615410000|2024-07-22 02:30:10|401.28|399.28|401.37|399.37|401.56|399.56|401.28|399.28|22
1721615420000|2024-07-22 02:30:20|401.38|399.38|401.52|399.52|401.53|399.53|401.37|399.37|12
1721615430000|2024-07-22 02:30:30|401.55|399.55|401.34|399.34|401.55|399.55|401.34|399.34|19
1721615440000|2024-07-22 02:30:40|401.35|399.35|401.34|399.34|401.45|399.45|401.34|399.34|10
1721615450000|2024-07-22 02:30:50|401.33|399.33|401.33|399.33|401.37|399.37|401.33|399.33|9
1721615460000|2024-07-22 02:31:00|401.34|399.34|401.41|399.41|401.45|399.45|401.33|399.33|14
1721615470000|2024-07-22 02:31:10|401.42|399.42|401.52|399.52|401.52|399.52|401.41|399.41|8
1721615480000|2024-07-22 02:31:20|401.56|399.56|401.76|399.76|401.76|399.76|401.56|399.56|23
1721615490000|2024-07-22 02:31:30|401.73|399.73|401.73|399.73|401.76|399.76|401.67|399.67|11
1721615500000|2024-07-22 02:31:40|401.74|399.74|401.86|399.86|401.86|399.86|401.74|399.74|15
1721615510000|2024-07-22 02:31:50|401.85|399.85|401.96|399.96|401.96|399.96|401.82|399.82|13
1721615520000|2024-07-22 02:32:00|401.98|399.98|402.02|400.02|402.09|400.09|401.92|399.92|21
1721615530000|2024-07-22 02:32:10|402.01|400.01|402.01|400.01|402.01|400.01|401.86|399.86|20
1721615540000|2024-07-22 02:32:20|402|400|401.94|399.94|402|400|401.9|399.9|24
1721615550000|2024-07-22 02:32:30|401.95|399.95|401.98|399.98|401.98|399.98|401.92|399.92|8
1721615560000|2024-07-22 02:32:40|401.99|399.99|402.04|400.04|402.06|400.06|401.99|399.99|6
1721615570000|2024-07-22 02:32:50|402.08|400.08|402.11|400.11|402.13|400.13|402.04|400.04|19
1721615580000|2024-07-22 02:33:00|402.1|400.1|402.21|400.21|402.24|400.24|402.08|400.08|23
1721615590000|2024-07-22 02:33:10|402.22|400.22|402.25|400.25|402.26|400.26|402.2|400.2|13
1721615600000|2024-07-22 02:33:20|402.26|400.26|402.3|400.3|402.39|400.39|402.26|400.26|14
1721615610000|2024-07-22 02:33:30|402.31|400.31|402.4|400.4|402.5|400.5|402.31|400.31|18
1721615620000|2024-07-22 02:33:40|402.39|400.39|402.35|400.35|402.39|400.39|402.35|400.35|14
1721615630000|2024-07-22 02:33:50|402.34|400.34|402.22|400.22|402.34|400.34|402.22|400.22|15
1721615640000|2024-07-22 02:34:00|402.21|400.21|402.26|400.26|402.27|400.27|402.21|400.21|18
1721615650000|2024-07-22 02:34:10|402.32|400.32|402.29|400.29|402.38|400.38|402.28|400.28|22
1721615660000|2024-07-22 02:34:20|402.28|400.28|402.35|400.35|402.39|400.39|402.28|400.28|12
1721615670000|2024-07-22 02:34:30|402.37|400.37|402.27|400.27|402.43|400.43|402.27|400.27|17
1721615680000|2024-07-22 02:34:40|402.28|400.28|402.29|400.29|402.29|400.29|402.24|400.24|14
1721615690000|2024-07-22 02:34:50|402.33|400.33|402.26|400.26|402.33|400.33|402.26|400.26|13
1721615700000|2024-07-22 02:35:00|402.25|400.25|402.43|400.43|402.44|400.44|402.24|400.24|16
1721615710000|2024-07-22 02:35:10|402.42|400.42|402.45|400.45|402.47|400.47|402.42|400.42|11
1721615730000|2024-07-22 02:35:30|402.46|400.46|402.45|400.45|402.46|400.46|402.45|400.45|2
1721615750000|2024-07-22 02:35:50|402.44|400.44|402.44|400.44|402.44|400.44|402.44|400.44|1
1721615760000|2024-07-22 02:36:00|402.46|400.46|402.46|400.46|402.46|400.46|402.46|400.46|1
1721615770000|2024-07-22 02:36:10|402.45|400.45|402.35|400.35|402.46|400.46|402.34|400.34|9
1721615780000|2024-07-22 02:36:20|402.37|400.37|402.36|400.36|402.42|400.42|402.33|400.33|11
1721615790000|2024-07-22 02:36:30|402.34|400.34|402.13|400.13|402.38|400.38|402.1|400.1|20
1721615800000|2024-07-22 02:36:40|402.1|400.1|401.99|399.99|402.1|400.1|401.99|399.99|5
1721615810000|2024-07-22 02:36:50|402.04|400.04|402.52|400.52|402.52|400.52|402.04|400.04|23
1721615820000|2024-07-22 02:37:00|402.53|400.53|402.58|400.58|402.58|400.58|402.5|400.5|15
1721615830000|2024-07-22 02:37:10|402.54|400.54|402.39|400.39|402.58|400.58|402.39|400.39|18
1721615840000|2024-07-22 02:37:20|402.37|400.37|402.36|400.36|402.43|400.43|402.33|400.33|19
1721615850000|2024-07-22 02:37:30|402.35|400.35|402.3|400.3|402.39|400.39|402.3|400.3|28
1721615860000|2024-07-22 02:37:40|402.28|400.28|402.52|400.52|402.52|400.52|402.28|400.28|15
1721615870000|2024-07-22 02:37:50|402.49|400.49|402.47|400.47|402.49|400.49|402.46|400.46|7
1721615880000|2024-07-22 02:38:00|402.46|400.46|402.47|400.47|402.5|400.5|402.46|400.46|15
1721615890000|2024-07-22 02:38:10|402.48|400.48|402.59|400.59|402.61|400.61|402.48|400.48|18
1721615900000|2024-07-22 02:38:20|402.58|400.58|402.36|400.36|402.58|400.58|402.32|400.32|21
1721615910000|2024-07-22 02:38:30|402.37|400.37|402.33|400.33|402.37|400.37|402.33|400.33|8
1721615920000|2024-07-22 02:38:40|402.36|400.36|402.49|400.49|402.49|400.49|402.35|400.35|20
1721615930000|2024-07-22 02:38:50|402.5|400.5|402.48|400.48|402.52|400.52|402.48|400.48|8
1721615940000|2024-07-22 02:39:00|402.49|400.49|402.49|400.49|402.51|400.51|402.49|400.49|5
1721615950000|2024-07-22 02:39:10|402.48|400.48|402.49|400.49|402.52|400.52|402.48|400.48|12
1721615960000|2024-07-22 02:39:20|402.48|400.48|402.49|400.49|402.51|400.51|402.48|400.48|6
1721615970000|2024-07-22 02:39:30|402.51|400.51|402.61|400.61|402.61|400.61|402.49|400.49|13
1721615980000|2024-07-22 02:39:40|402.6|400.6|402.59|400.59|402.62|400.62|402.56|400.56|11
1721615990000|2024-07-22 02:39:50|402.61|400.61|402.56|400.56|402.61|400.61|402.56|400.56|8
1721616000000|2024-07-22 02:40:00|402.55|400.55|402.52|400.52|402.58|400.58|402.52|400.52|16
1721616010000|2024-07-22 02:40:10|402.53|400.53|402.46|400.46|402.53|400.53|402.46|400.46|13
1721616020000|2024-07-22 02:40:20|402.47|400.47|402.61|400.61|402.62|400.62|402.47|400.47|9
1721616030000|2024-07-22 02:40:30|402.6|400.6|402.26|400.26|402.6|400.6|402.25|400.25|21
1721616040000|2024-07-22 02:40:40|402.25|400.25|402.12|400.12|402.26|400.26|402.11|400.11|13
1721616050000|2024-07-22 02:40:50|402.1|400.1|402.06|400.06|402.11|400.11|402.06|400.06|8
1721616060000|2024-07-22 02:41:00|402.02|400.02|401.84|399.84|402.03|400.03|401.83|399.83|18
1721616070000|2024-07-22 02:41:10|401.87|399.87|402.07|400.07|402.1|400.1|401.87|399.87|14
1721616080000|2024-07-22 02:41:20|402.05|400.05|402.02|400.02|402.05|400.05|402.02|400.02|4
1721616090000|2024-07-22 02:41:30|402.03|400.03|402.04|400.04|402.05|400.05|402.01|400.01|13
1721616100000|2024-07-22 02:41:40|402.03|400.03|401.96|399.96|402.03|400.03|401.95|399.95|7
1721616110000|2024-07-22 02:41:50|401.97|399.97|401.95|399.95|401.98|399.98|401.94|399.94|8
1721616120000|2024-07-22 02:42:00|401.94|399.94|401.86|399.86|401.95|399.95|401.86|399.86|13
1721616130000|2024-07-22 02:42:10|401.88|399.88|401.98|399.98|401.98|399.98|401.88|399.88|7
1721616140000|2024-07-22 02:42:20|401.99|399.99|402.02|400.02|402.03|400.03|401.99|399.99|8
1721616150000|2024-07-22 02:42:30|402.01|400.01|401.98|399.98|402.02|400.02|401.98|399.98|10
1721616160000|2024-07-22 02:42:40|401.97|399.97|401.97|399.97|401.98|399.98|401.92|399.92|10
1721616170000|2024-07-22 02:42:50|401.98|399.98|401.96|399.96|401.99|399.99|401.96|399.96|10
1721616180000|2024-07-22 02:43:00|401.93|399.93|401.97|399.97|401.97|399.97|401.9|399.9|15
1721616190000|2024-07-22 02:43:10|401.99|399.99|401.98|399.98|401.99|399.99|401.97|399.97|4
1721616200000|2024-07-22 02:43:20|402|400|401.97|399.97|402.01|400.01|401.97|399.97|5
1721616210000|2024-07-22 02:43:30|401.98|399.98|401.96|399.96|401.98|399.98|401.94|399.94|7
1721616220000|2024-07-22 02:43:40|401.95|399.95|401.97|399.97|401.97|399.97|401.95|399.95|4
1721616230000|2024-07-22 02:43:50|401.96|399.96|401.97|399.97|401.97|399.97|401.96|399.96|2
1721616240000|2024-07-22 02:44:00|401.98|399.98|401.9|399.9|401.98|399.98|401.82|399.82|10
1721616250000|2024-07-22 02:44:10|401.92|399.92|401.92|399.92|401.92|399.92|401.92|399.92|1
1721616260000|2024-07-22 02:44:20|401.9|399.9|401.89|399.89|401.9|399.9|401.87|399.87|3
1721616270000|2024-07-22 02:44:30|401.93|399.93|401.96|399.96|401.98|399.98|401.93|399.93|5
1721616280000|2024-07-22 02:44:40|401.95|399.95|401.98|399.98|401.98|399.98|401.94|399.94|9
1721616290000|2024-07-22 02:44:50|401.96|399.96|401.98|399.98|401.98|399.98|401.92|399.92|15
1721616300000|2024-07-22 02:45:00|401.97|399.97|402.04|400.04|402.19|400.19|401.97|399.97|24
1721616310000|2024-07-22 02:45:10|402.03|400.03|402.12|400.12|402.12|400.12|401.99|399.99|21
1721616320000|2024-07-22 02:45:20|402.11|400.11|402.19|400.19|402.26|400.26|402.1|400.1|15
1721616330000|2024-07-22 02:45:30|402.22|400.22|402.19|400.19|402.25|400.25|402.19|400.19|12
1721616340000|2024-07-22 02:45:40|402.18|400.18|402|400|402.18|400.18|402|400|13
1721616350000|2024-07-22 02:45:50|402.01|400.01|402.13|400.13|402.13|400.13|402|400|16
1721616360000|2024-07-22 02:46:00|402.14|400.14|402.27|400.27|402.29|400.29|402.14|400.14|14
1721616370000|2024-07-22 02:46:10|402.26|400.26|402.22|400.22|402.26|400.26|402.12|400.12|23
1721616380000|2024-07-22 02:46:20|402.26|400.26|402.29|400.29|402.29|400.29|402.26|400.26|10
1721616390000|2024-07-22 02:46:30|402.28|400.28|402.23|400.23|402.28|400.28|402.2|400.2|14
1721616400000|2024-07-22 02:46:40|402.22|400.22|402.15|400.15|402.23|400.23|402.15|400.15|25
1721616410000|2024-07-22 02:46:50|402.16|400.16|402.28|400.28|402.28|400.28|402.15|400.15|15
1721616420000|2024-07-22 02:47:00|402.29|400.29|402.37|400.37|402.43|400.43|402.29|400.29|19
1721616430000|2024-07-22 02:47:10|402.39|400.39|402.36|400.36|402.39|400.39|402.31|400.31|18
1721616440000|2024-07-22 02:47:20|402.34|400.34|402.36|400.36|402.39|400.39|402.33|400.33|13
1721616450000|2024-07-22 02:47:30|402.37|400.37|402.33|400.33|402.44|400.44|402.33|400.33|21
1721616460000|2024-07-22 02:47:40|402.32|400.32|402.41|400.41|402.41|400.41|402.32|400.32|15
1721616470000|2024-07-22 02:47:50|402.43|400.43|402.33|400.33|402.43|400.43|402.31|400.31|14
1721616480000|2024-07-22 02:48:00|402.34|400.34|402.39|400.39|402.4|400.4|402.34|400.34|8
1721616490000|2024-07-22 02:48:10|402.4|400.4|402.56|400.56|402.56|400.56|402.4|400.4|11
1721616500000|2024-07-22 02:48:20|402.57|400.57|402.61|400.61|402.61|400.61|402.57|400.57|13
1721616510000|2024-07-22 02:48:30|402.6|400.6|402.6|400.6|402.61|400.61|402.59|400.59|9
1721616520000|2024-07-22 02:48:40|402.59|400.59|402.56|400.56|402.6|400.6|402.56|400.56|15
1721616530000|2024-07-22 02:48:50|402.57|400.57|402.56|400.56|402.57|400.57|402.56|400.56|10
1721616540000|2024-07-22 02:49:00|402.57|400.57|402.7|400.7|402.71|400.71|402.57|400.57|11
1721616550000|2024-07-22 02:49:10|402.71|400.71|402.76|400.76|402.79|400.79|402.71|400.71|14
1721616560000|2024-07-22 02:49:20|402.75|400.75|402.69|400.69|402.75|400.75|402.68|400.68|24
1721616570000|2024-07-22 02:49:30|402.71|400.71|402.77|400.77|402.78|400.78|402.7|400.7|14
1721616580000|2024-07-22 02:49:40|402.78|400.78|402.76|400.76|402.79|400.79|402.74|400.74|11
1721616590000|2024-07-22 02:49:50|402.77|400.77|402.73|400.73|402.77|400.77|402.73|400.73|5
1721616600000|2024-07-22 02:50:00|402.74|400.74|402.82|400.82|402.82|400.82|402.74|400.74|15
1721616610000|2024-07-22 02:50:10|402.81|400.81|402.74|400.74|402.82|400.82|402.74|400.74|12
1721616620000|2024-07-22 02:50:20|402.75|400.75|402.59|400.59|402.76|400.76|402.58|400.58|14
1721616630000|2024-07-22 02:50:30|402.61|400.61|402.58|400.58|402.62|400.62|402.58|400.58|15
1721616640000|2024-07-22 02:50:40|402.59|400.59|402.55|400.55|402.59|400.59|402.51|400.51|5
1721616650000|2024-07-22 02:50:50|402.59|400.59|402.6|400.6|402.6|400.6|402.54|400.54|14
1721616660000|2024-07-22 02:51:00|402.61|400.61|402.63|400.63|402.64|400.64|402.55|400.55|18
1721616670000|2024-07-22 02:51:10|402.62|400.62|402.64|400.64|402.65|400.65|402.57|400.57|13
1721616680000|2024-07-22 02:51:20|402.65|400.65|402.61|400.61|402.67|400.67|402.61|400.61|11
1721616690000|2024-07-22 02:51:30|402.56|400.56|402.63|400.63|402.63|400.63|402.56|400.56|5
1721616700000|2024-07-22 02:51:40|402.62|400.62|402.59|400.59|402.62|400.62|402.57|400.57|16
1721616710000|2024-07-22 02:51:50|402.58|400.58|402.57|400.57|402.63|400.63|402.53|400.53|21
1721616720000|2024-07-22 02:52:00|402.56|400.56|402.56|400.56|402.58|400.58|402.55|400.55|12
1721616730000|2024-07-22 02:52:10|402.58|400.58|402.65|400.65|402.65|400.65|402.58|400.58|13
1721616740000|2024-07-22 02:52:20|402.64|400.64|402.67|400.67|402.72|400.72|402.63|400.63|17
1721616750000|2024-07-22 02:52:30|402.69|400.69|402.65|400.65|402.69|400.69|402.64|400.64|13
1721616760000|2024-07-22 02:52:40|402.64|400.64|402.66|400.66|402.69|400.69|402.64|400.64|13
1721616770000|2024-07-22 02:52:50|402.67|400.67|402.78|400.78|402.78|400.78|402.65|400.65|12
1721616780000|2024-07-22 02:53:00|402.77|400.77|402.82|400.82|402.84|400.84|402.76|400.76|16
1721616790000|2024-07-22 02:53:10|402.84|400.84|402.76|400.76|402.84|400.84|402.75|400.75|11
1721616800000|2024-07-22 02:53:20|402.75|400.75|402.73|400.73|402.76|400.76|402.72|400.72|12
1721616810000|2024-07-22 02:53:30|402.75|400.75|402.76|400.76|402.76|400.76|402.75|400.75|6
1721616820000|2024-07-22 02:53:40|402.75|400.75|402.76|400.76|402.77|400.77|402.75|400.75|6
1721616830000|2024-07-22 02:53:50|402.75|400.75|402.67|400.67|402.76|400.76|402.65|400.65|13
1721616840000|2024-07-22 02:54:00|402.65|400.65|402.69|400.69|402.74|400.74|402.65|400.65|16
1721616850000|2024-07-22 02:54:10|402.68|400.68|402.7|400.7|402.76|400.76|402.68|400.68|19
1721616860000|2024-07-22 02:54:20|402.71|400.71|402.74|400.74|402.74|400.74|402.7|400.7|7
1721616870000|2024-07-22 02:54:30|402.76|400.76|402.78|400.78|402.84|400.84|402.74|400.74|14
1721616880000|2024-07-22 02:54:40|402.77|400.77|402.75|400.75|402.77|400.77|402.71|400.71|6
1721616890000|2024-07-22 02:54:50|402.74|400.74|402.76|400.76|402.79|400.79|402.73|400.73|18
1721616900000|2024-07-22 02:55:00|402.75|400.75|402.8|400.8|402.8|400.8|402.75|400.75|9
1721616910000|2024-07-22 02:55:10|402.78|400.78|402.78|400.78|402.79|400.79|402.75|400.75|18
1721616920000|2024-07-22 02:55:20|402.79|400.79|402.87|400.87|402.96|400.96|402.79|400.79|18
1721616930000|2024-07-22 02:55:30|402.86|400.86|402.82|400.82|402.86|400.86|402.82|400.82|15
1721616940000|2024-07-22 02:55:40|402.83|400.83|402.71|400.71|402.83|400.83|402.71|400.71|13
1721616960000|2024-07-22 02:56:00|402.75|400.75|402.84|400.84|402.85|400.85|402.75|400.75|15
1721616970000|2024-07-22 02:56:10|402.83|400.83|402.84|400.84|402.85|400.85|402.79|400.79|17
1721616980000|2024-07-22 02:56:20|402.87|400.87|402.9|400.9|402.91|400.91|402.87|400.87|15
1721616990000|2024-07-22 02:56:30|402.88|400.88|403.02|401.02|403.04|401.04|402.88|400.88|13
1721617000000|2024-07-22 02:56:40|403.01|401.01|403.03|401.03|403.05|401.05|403.01|401.01|10
1721617010000|2024-07-22 02:56:50|403.04|401.04|403.02|401.02|403.05|401.05|403.02|401.02|20
1721617020000|2024-07-22 02:57:00|403.03|401.03|403.04|401.04|403.05|401.05|403.01|401.01|10
1721617030000|2024-07-22 02:57:10|403.03|401.03|402.97|400.97|403.04|401.04|402.97|400.97|4
1721617040000|2024-07-22 02:57:20|402.98|400.98|402.98|400.98|402.99|400.99|402.94|400.94|9
1721617050000|2024-07-22 02:57:30|402.96|400.96|403.04|401.04|403.05|401.05|402.96|400.96|12
1721617060000|2024-07-22 02:57:40|403.09|401.09|403.15|401.15|403.18|401.18|403.09|401.09|9
1721617070000|2024-07-22 02:57:50|403.16|401.16|403.16|401.16|403.17|401.17|403.15|401.15|11
1721617080000|2024-07-22 02:58:00|403.17|401.17|403.16|401.16|403.18|401.18|403.16|401.16|10
1721617090000|2024-07-22 02:58:10|403.17|401.17|403.16|401.16|403.18|401.18|403.14|401.14|12
1721617100000|2024-07-22 02:58:20|403.14|401.14|403.14|401.14|403.16|401.16|403.12|401.12|12
1721617110000|2024-07-22 02:58:30|403.16|401.16|402.97|400.97|403.16|401.16|402.96|400.96|15
1721617120000|2024-07-22 02:58:40|402.96|400.96|402.95|400.95|402.96|400.96|402.89|400.89|9
1721617130000|2024-07-22 02:58:50|402.94|400.94|402.97|400.97|402.97|400.97|402.94|400.94|11
1721617140000|2024-07-22 02:59:00|402.96|400.96|403.04|401.04|403.04|401.04|402.96|400.96|11
1721617150000|2024-07-22 02:59:10|403|401|403.08|401.08|403.13|401.13|402.99|400.99|15
1721617160000|2024-07-22 02:59:20|403.07|401.07|403.09|401.09|403.13|401.13|403.04|401.04|15
1721617170000|2024-07-22 02:59:30|403.1|401.1|403.08|401.08|403.1|401.1|403.06|401.06|9
1721617180000|2024-07-22 02:59:40|403.07|401.07|403.1|401.1|403.11|401.11|403.05|401.05|18
1721617190000|2024-07-22 02:59:50|403.09|401.09|403.09|401.09|403.1|401.1|403.09|401.09|3
1721617200000|2024-07-22 03:00:00|403.1|401.1|402.93|400.93|403.28|401.28|402.93|400.93|22
1721617210000|2024-07-22 03:00:10|402.94|400.94|402.92|400.92|402.94|400.94|402.91|400.91|8
1721617220000|2024-07-22 03:00:20|402.91|400.91|402.91|400.91|402.91|400.91|402.91|400.91|1
1721617230000|2024-07-22 03:00:30|402.77|400.77|402.72|400.72|402.77|400.77|402.69|400.69|6
1721617240000|2024-07-22 03:00:40|402.71|400.71|402.71|400.71|402.71|400.71|402.7|400.7|3
1721617250000|2024-07-22 03:00:50|402.7|400.7|402.68|400.68|402.71|400.71|402.68|400.68|8
1721617260000|2024-07-22 03:01:00|402.63|400.63|402.6|400.6|402.63|400.63|402.59|400.59|4
1721617270000|2024-07-22 03:01:10|402.59|400.59|402.66|400.66|402.67|400.67|402.52|400.52|13
1721617280000|2024-07-22 03:01:20|402.68|400.68|402.58|400.58|402.68|400.68|402.53|400.53|13
1721617290000|2024-07-22 03:01:30|402.59|400.59|402.52|400.52|402.67|400.67|402.52|400.52|18
1721617300000|2024-07-22 03:01:40|402.51|400.51|402.49|400.49|402.51|400.51|402.49|400.49|7
1721617310000|2024-07-22 03:01:50|402.5|400.5|402.42|400.42|402.5|400.5|402.41|400.41|10
1721617320000|2024-07-22 03:02:00|402.41|400.41|402.32|400.32|402.41|400.41|402.31|400.31|10
1721617330000|2024-07-22 03:02:10|402.34|400.34|402.33|400.33|402.34|400.34|402.33|400.33|4
1721617340000|2024-07-22 03:02:20|402.34|400.34|402.48|400.48|402.5|400.5|402.34|400.34|15
1721617350000|2024-07-22 03:02:30|402.47|400.47|402.37|400.37|402.49|400.49|402.37|400.37|14
1721617360000|2024-07-22 03:02:40|402.36|400.36|402.33|400.33|402.36|400.36|402.32|400.32|7
1721617370000|2024-07-22 03:02:50|402.34|400.34|402.44|400.44|402.44|400.44|402.33|400.33|7
1721617380000|2024-07-22 03:03:00|402.46|400.46|402.6|400.6|402.6|400.6|402.46|400.46|9
1721617390000|2024-07-22 03:03:10|402.58|400.58|402.43|400.43|402.58|400.58|402.43|400.43|14
1721617400000|2024-07-22 03:03:20|402.44|400.44|402.34|400.34|402.44|400.44|402.34|400.34|11
1721617410000|2024-07-22 03:03:30|402.35|400.35|402.34|400.34|402.36|400.36|402.33|400.33|12
1721617420000|2024-07-22 03:03:40|402.33|400.33|402.32|400.32|402.34|400.34|402.31|400.31|7
1721617430000|2024-07-22 03:03:50|402.31|400.31|402.32|400.32|402.33|400.33|402.31|400.31|5
1721617440000|2024-07-22 03:04:00|402.29|400.29|402.31|400.31|402.31|400.31|402.29|400.29|6
1721617450000|2024-07-22 03:04:10|402.3|400.3|402.27|400.27|402.31|400.31|402.27|400.27|15
1721617460000|2024-07-22 03:04:20|402.28|400.28|402.29|400.29|402.29|400.29|402.28|400.28|2
1721617470000|2024-07-22 03:04:30|402.34|400.34|402.38|400.38|402.42|400.42|402.34|400.34|19
1721617480000|2024-07-22 03:04:40|402.39|400.39|402.28|400.28|402.39|400.39|402.28|400.28|14
1721617490000|2024-07-22 03:04:50|402.18|400.18|402.2|400.2|402.2|400.2|402.17|400.17|10
1721617500000|2024-07-22 03:05:00|402.24|400.24|402.41|400.41|402.41|400.41|402.24|400.24|16
1721617510000|2024-07-22 03:05:10|402.4|400.4|402.34|400.34|402.4|400.4|402.33|400.33|9
1721617520000|2024-07-22 03:05:20|402.33|400.33|402.27|400.27|402.33|400.33|402.27|400.27|16
1721617530000|2024-07-22 03:05:30|402.26|400.26|402.39|400.39|402.39|400.39|402.24|400.24|11
1721617540000|2024-07-22 03:05:40|402.38|400.38|402.18|400.18|402.41|400.41|402.17|400.17|16
1721617550000|2024-07-22 03:05:50|402.17|400.17|402.15|400.15|402.18|400.18|402.15|400.15|6
1721617560000|2024-07-22 03:06:00|402.14|400.14|402.33|400.33|402.39|400.39|402.09|400.09|15
1721617570000|2024-07-22 03:06:10|402.32|400.32|402.26|400.26|402.32|400.32|402.23|400.23|17
1721617580000|2024-07-22 03:06:20|402.27|400.27|402.23|400.23|402.31|400.31|402.22|400.22|20
1721617590000|2024-07-22 03:06:30|402.25|400.25|402.19|400.19|402.25|400.25|402.17|400.17|11
1721617600000|2024-07-22 03:06:40|402.2|400.2|402.25|400.25|402.26|400.26|402.18|400.18|9
1721617610000|2024-07-22 03:06:50|402.24|400.24|402.4|400.4|402.4|400.4|402.19|400.19|13
1721617620000|2024-07-22 03:07:00|402.39|400.39|402.44|400.44|402.44|400.44|402.34|400.34|20
1721617630000|2024-07-22 03:07:10|402.43|400.43|402.45|400.45|402.54|400.54|402.43|400.43|18
1721617640000|2024-07-22 03:07:20|402.46|400.46|402.22|400.22|402.47|400.47|402.22|400.22|13
1721617650000|2024-07-22 03:07:30|402.23|400.23|402.18|400.18|402.25|400.25|402.17|400.17|15
1721617660000|2024-07-22 03:07:40|402.17|400.17|402.11|400.11|402.17|400.17|402.1|400.1|11
1721617670000|2024-07-22 03:07:50|402.1|400.1|402.11|400.11|402.11|400.11|402.1|400.1|8
1721617690000|2024-07-22 03:08:10|402.15|400.15|402.18|400.18|402.19|400.19|402.15|400.15|9
1721617700000|2024-07-22 03:08:20|402.17|400.17|402.15|400.15|402.17|400.17|402.15|400.15|13
1721617710000|2024-07-22 03:08:30|402.13|400.13|402.16|400.16|402.17|400.17|402.13|400.13|21
1721617720000|2024-07-22 03:08:40|402.14|400.14|402.31|400.31|402.46|400.46|402.13|400.13|20
1721617730000|2024-07-22 03:08:50|402.32|400.32|402.4|400.4|402.44|400.44|402.31|400.31|15
1721617740000|2024-07-22 03:09:00|402.41|400.41|402.44|400.44|402.44|400.44|402.36|400.36|13
1721617750000|2024-07-22 03:09:10|402.45|400.45|402.42|400.42|402.45|400.45|402.42|400.42|7
1721617760000|2024-07-22 03:09:20|402.41|400.41|402.39|400.39|402.41|400.41|402.39|400.39|9
1721617770000|2024-07-22 03:09:30|402.4|400.4|402.67|400.67|402.67|400.67|402.4|400.4|21
1721617780000|2024-07-22 03:09:40|402.68|400.68|402.79|400.79|402.79|400.79|402.68|400.68|15
1721617790000|2024-07-22 03:09:50|402.86|400.86|403.32|401.32|403.32|401.32|402.86|400.86|17
1721617800000|2024-07-22 03:10:00|403.3|401.3|403.47|401.47|403.54|401.54|403.24|401.24|17
1721617810000|2024-07-22 03:10:10|403.46|401.46|403.45|401.45|403.53|401.53|403.45|401.45|13
1721617820000|2024-07-22 03:10:20|403.52|401.52|403.63|401.63|403.63|401.63|403.52|401.52|15
1721617830000|2024-07-22 03:10:30|403.62|401.62|403.68|401.68|403.73|401.73|403.61|401.61|14
1721617840000|2024-07-22 03:10:40|403.71|401.71|403.76|401.76|403.83|401.83|403.71|401.71|14
1721617850000|2024-07-22 03:10:50|403.75|401.75|403.75|401.75|403.76|401.76|403.75|401.75|3
1721617860000|2024-07-22 03:11:00|403.73|401.73|403.65|401.65|403.73|401.73|403.65|401.65|9
1721617870000|2024-07-22 03:11:10|403.63|401.63|403.64|401.64|403.7|401.7|403.63|401.63|3
1721617880000|2024-07-22 03:11:20|403.63|401.63|403.64|401.64|403.68|401.68|403.63|401.63|3
1721617890000|2024-07-22 03:11:30|403.63|401.63|403.63|401.63|403.63|401.63|403.63|401.63|1
1721617900000|2024-07-22 03:11:40|403.62|401.62|403.52|401.52|403.62|401.62|403.52|401.52|3
1721617910000|2024-07-22 03:11:50|403.43|401.43|403.44|401.44|403.49|401.49|403.43|401.43|15
1721617920000|2024-07-22 03:12:00|403.47|401.47|403.44|401.44|403.48|401.48|403.43|401.43|6
1721617930000|2024-07-22 03:12:10|403.52|401.52|403.38|401.38|403.52|401.52|403.38|401.38|10
1721617940000|2024-07-22 03:12:20|403.35|401.35|403.34|401.34|403.35|401.35|403.34|401.34|2
1721617950000|2024-07-22 03:12:30|403.39|401.39|403.46|401.46|403.48|401.48|403.34|401.34|17
1721617960000|2024-07-22 03:12:40|403.44|401.44|403.46|401.46|403.47|401.47|403.43|401.43|10
1721617970000|2024-07-22 03:12:50|403.44|401.44|403.47|401.47|403.5|401.5|403.43|401.43|10
1721617980000|2024-07-22 03:13:00|403.48|401.48|403.58|401.58|403.58|401.58|403.47|401.47|11
1721617990000|2024-07-22 03:13:10|403.59|401.59|403.66|401.66|403.68|401.68|403.59|401.59|14
1721618000000|2024-07-22 03:13:20|403.65|401.65|403.68|401.68|403.7|401.7|403.65|401.65|13
1721618010000|2024-07-22 03:13:30|403.69|401.69|403.77|401.77|403.79|401.79|403.69|401.69|14
1721618020000|2024-07-22 03:13:40|403.78|401.78|403.85|401.85|403.91|401.91|403.77|401.77|15
1721618030000|2024-07-22 03:13:50|403.87|401.87|403.94|401.94|403.94|401.94|403.86|401.86|6
1721618040000|2024-07-22 03:14:00|403.93|401.93|403.89|401.89|403.94|401.94|403.85|401.85|10
1721618050000|2024-07-22 03:14:10|403.87|401.87|403.86|401.86|403.87|401.87|403.85|401.85|8
1721618060000|2024-07-22 03:14:20|403.85|401.85|403.81|401.81|403.88|401.88|403.74|401.74|13
1721618070000|2024-07-22 03:14:30|403.8|401.8|403.8|401.8|403.81|401.81|403.77|401.77|12
1721618080000|2024-07-22 03:14:40|403.79|401.79|403.93|401.93|403.94|401.94|403.78|401.78|12
1721618090000|2024-07-22 03:14:50|403.92|401.92|403.79|401.79|403.92|401.92|403.76|401.76|16
1721618100000|2024-07-22 03:15:00|403.8|401.8|403.63|401.63|403.83|401.83|403.63|401.63|20
1721618110000|2024-07-22 03:15:10|403.58|401.58|403.54|401.54|403.58|401.58|403.53|401.53|14
1721618120000|2024-07-22 03:15:20|403.47|401.47|403.37|401.37|403.47|401.47|403.33|401.33|20
1721618130000|2024-07-22 03:15:30|403.36|401.36|403.23|401.23|403.36|401.36|403.23|401.23|8
1721618140000|2024-07-22 03:15:40|403.22|401.22|403.09|401.09|403.22|401.22|403.09|401.09|10
1721618150000|2024-07-22 03:15:50|403.14|401.14|403.32|401.32|403.32|401.32|403.14|401.14|16
1721618160000|2024-07-22 03:16:00|403.31|401.31|403.19|401.19|403.31|401.31|403.18|401.18|21
1721618170000|2024-07-22 03:16:10|403.18|401.18|403.24|401.24|403.24|401.24|403.14|401.14|13
1721618180000|2024-07-22 03:16:20|403.23|401.23|403.18|401.18|403.27|401.27|403.18|401.18|14
1721618190000|2024-07-22 03:16:30|403.17|401.17|403.2|401.2|403.28|401.28|403.16|401.16|18
1721618200000|2024-07-22 03:16:40|403.21|401.21|403.21|401.21|403.25|401.25|403.19|401.19|15
1721618210000|2024-07-22 03:16:50|403.22|401.22|403.21|401.21|403.26|401.26|403.21|401.21|13
1721618220000|2024-07-22 03:17:00|403.17|401.17|403.11|401.11|403.21|401.21|403.11|401.11|19
1721618230000|2024-07-22 03:17:10|403.12|401.12|403.16|401.16|403.16|401.16|403.11|401.11|10
1721618240000|2024-07-22 03:17:20|403.15|401.15|403.33|401.33|403.33|401.33|403.15|401.15|12
1721618250000|2024-07-22 03:17:30|403.32|401.32|403.31|401.31|403.32|401.32|403.28|401.28|8
1721618260000|2024-07-22 03:17:40|403.3|401.3|403.32|401.32|403.33|401.33|403.29|401.29|11
1721618270000|2024-07-22 03:17:50|403.33|401.33|403.28|401.28|403.33|401.33|403.27|401.27|15
1721618280000|2024-07-22 03:18:00|403.27|401.27|403.28|401.28|403.3|401.3|403.24|401.24|17
1721618290000|2024-07-22 03:18:10|403.25|401.25|403.01|401.01|403.25|401.25|403.01|401.01|12
1721618310000|2024-07-22 03:18:30|402.96|400.96|402.91|400.91|402.96|400.96|402.91|400.91|2
1721618320000|2024-07-22 03:18:40|402.95|400.95|402.92|400.92|403.07|401.07|402.92|400.92|19
1721618330000|2024-07-22 03:18:50|402.91|400.91|402.91|400.91|402.91|400.91|402.91|400.91|1
1721618340000|2024-07-22 03:19:00|402.92|400.92|402.83|400.83|402.92|400.92|402.82|400.82|6
1721618350000|2024-07-22 03:19:10|402.84|400.84|403.1|401.1|403.1|401.1|402.84|400.84|11
1721618360000|2024-07-22 03:19:20|403.15|401.15|403.12|401.12|403.19|401.19|403.12|401.12|15
1721618370000|2024-07-22 03:19:30|403.13|401.13|403.07|401.07|403.14|401.14|403.03|401.03|23
1721618380000|2024-07-22 03:19:40|403.06|401.06|402.91|400.91|403.06|401.06|402.91|400.91|10
1721618400000|2024-07-22 03:20:00|402.95|400.95|402.92|400.92|402.99|400.99|402.91|400.91|12
1721618410000|2024-07-22 03:20:10|402.91|400.91|402.96|400.96|402.98|400.98|402.91|400.91|16
1721618420000|2024-07-22 03:20:20|402.98|400.98|402.94|400.94|403.04|401.04|402.94|400.94|15
1721618430000|2024-07-22 03:20:30|402.93|400.93|402.91|400.91|402.93|400.93|402.91|400.91|9
1721618450000|2024-07-22 03:20:50|402.93|400.93|402.91|400.91|402.93|400.93|402.91|400.91|3
1721618460000|2024-07-22 03:21:00|402.89|400.89|402.46|400.46|402.89|400.89|402.46|400.46|17
1721618470000|2024-07-22 03:21:10|402.41|400.41|402.39|400.39|402.41|400.41|402.39|400.39|2
1721618480000|2024-07-22 03:21:20|402.33|400.33|402.33|400.33|402.34|400.34|402.32|400.32|11
1721618490000|2024-07-22 03:21:30|402.34|400.34|402.31|400.31|402.34|400.34|402.31|400.31|8
1721618500000|2024-07-22 03:21:40|402.27|400.27|402.12|400.12|402.27|400.27|402.11|400.11|5
1721618520000|2024-07-22 03:22:00|402.19|400.19|402.13|400.13|402.19|400.19|402.12|400.12|9
1721618530000|2024-07-22 03:22:10|402.12|400.12|402.24|400.24|402.29|400.29|402.12|400.12|19
1721618540000|2024-07-22 03:22:20|402.25|400.25|402.31|400.31|402.34|400.34|402.24|400.24|15
1721618550000|2024-07-22 03:22:30|402.27|400.27|402.24|400.24|402.27|400.27|402.22|400.22|14
1721618560000|2024-07-22 03:22:40|402.25|400.25|402.24|400.24|402.29|400.29|402.24|400.24|12
1721618570000|2024-07-22 03:22:50|402.26|400.26|402.35|400.35|402.35|400.35|402.25|400.25|13
1721618580000|2024-07-22 03:23:00|402.33|400.33|402.49|400.49|402.56|400.56|402.33|400.33|15
1721618590000|2024-07-22 03:23:10|402.48|400.48|402.46|400.46|402.48|400.48|402.46|400.46|7
1721618600000|2024-07-22 03:23:20|402.47|400.47|402.43|400.43|402.47|400.47|402.36|400.36|20
1721618610000|2024-07-22 03:23:30|402.44|400.44|402.58|400.58|402.59|400.59|402.44|400.44|21
1721618620000|2024-07-22 03:23:40|402.57|400.57|402.38|400.38|402.57|400.57|402.37|400.37|13
1721618630000|2024-07-22 03:23:50|402.41|400.41|402.47|400.47|402.53|400.53|402.38|400.38|22
1721618640000|2024-07-22 03:24:00|402.46|400.46|402.45|400.45|402.5|400.5|402.42|400.42|19
1721618650000|2024-07-22 03:24:10|402.42|400.42|402.39|400.39|402.42|400.42|402.36|400.36|10
1721618660000|2024-07-22 03:24:20|402.4|400.4|402.22|400.22|402.4|400.4|402.21|400.21|14
1721618670000|2024-07-22 03:24:30|402.21|400.21|402.27|400.27|402.32|400.32|402.19|400.19|8
1721618680000|2024-07-22 03:24:40|402.26|400.26|402.17|400.17|402.27|400.27|402.16|400.16|14
1721618690000|2024-07-22 03:24:50|402.16|400.16|402.06|400.06|402.16|400.16|402.05|400.05|10
1721618700000|2024-07-22 03:25:00|402.07|400.07|402.12|400.12|402.13|400.13|402.05|400.05|14
1721618710000|2024-07-22 03:25:10|402.13|400.13|402.16|400.16|402.21|400.21|402.13|400.13|16
1721618720000|2024-07-22 03:25:20|402.13|400.13|402.15|400.15|402.17|400.17|402.1|400.1|13
1721618730000|2024-07-22 03:25:30|402.12|400.12|402.09|400.09|402.14|400.14|402.08|400.08|16
1721618740000|2024-07-22 03:25:40|402.1|400.1|402.02|400.02|402.12|400.12|401.99|399.99|12
1721618750000|2024-07-22 03:25:50|402.06|400.06|402.03|400.03|402.09|400.09|401.99|399.99|15
1721618760000|2024-07-22 03:26:00|402.06|400.06|402.11|400.11|402.11|400.11|402.04|400.04|11
1721618770000|2024-07-22 03:26:10|402.08|400.08|402.07|400.07|402.1|400.1|402.06|400.06|16
1721618780000|2024-07-22 03:26:20|402.06|400.06|402.06|400.06|402.07|400.07|402.04|400.04|14
1721618790000|2024-07-22 03:26:30|402.05|400.05|402.05|400.05|402.06|400.06|401.99|399.99|13
1721618800000|2024-07-22 03:26:40|402.06|400.06|402.07|400.07|402.13|400.13|402.06|400.06|14
1721618810000|2024-07-22 03:26:50|402.06|400.06|402.02|400.02|402.1|400.1|402.01|400.01|14
1721618820000|2024-07-22 03:27:00|402.01|400.01|401.89|399.89|402.01|400.01|401.88|399.88|12
1721618830000|2024-07-22 03:27:10|401.9|399.9|401.82|399.82|401.92|399.92|401.82|399.82|15
1721618840000|2024-07-22 03:27:20|401.83|399.83|401.82|399.82|401.87|399.87|401.78|399.78|18
1721618850000|2024-07-22 03:27:30|401.81|399.81|401.83|399.83|401.83|399.83|401.79|399.79|15
1721618860000|2024-07-22 03:27:40|401.81|399.81|401.87|399.87|401.92|399.92|401.81|399.81|15
1721618870000|2024-07-22 03:27:50|401.88|399.88|401.86|399.86|401.89|399.89|401.85|399.85|13
1721618880000|2024-07-22 03:28:00|401.85|399.85|401.81|399.81|401.85|399.85|401.79|399.79|17
1721618890000|2024-07-22 03:28:10|401.8|399.8|401.69|399.69|401.83|399.83|401.69|399.69|18
1721618900000|2024-07-22 03:28:20|401.7|399.7|402.07|400.07|402.13|400.13|401.69|399.69|18
1721618910000|2024-07-22 03:28:30|402.08|400.08|402.28|400.28|402.29|400.29|402.08|400.08|20
1721618920000|2024-07-22 03:28:40|402.25|400.25|402.28|400.28|402.31|400.31|402.21|400.21|17
1721618930000|2024-07-22 03:28:50|402.27|400.27|402.25|400.25|402.27|400.27|402.2|400.2|14
1721618940000|2024-07-22 03:29:00|402.26|400.26|402.29|400.29|402.29|400.29|402.21|400.21|26
1721618950000|2024-07-22 03:29:10|402.3|400.3|402.32|400.32|402.34|400.34|402.28|400.28|12
1721618960000|2024-07-22 03:29:20|402.29|400.29|402.57|400.57|402.57|400.57|402.29|400.29|21
1721618970000|2024-07-22 03:29:30|402.53|400.53|402.53|400.53|402.53|400.53|402.41|400.41|20
1721618980000|2024-07-22 03:29:40|402.49|400.49|402.53|400.53|402.54|400.54|402.49|400.49|4
1721618990000|2024-07-22 03:29:50|402.52|400.52|402.42|400.42|402.52|400.52|402.41|400.41|13
1721619000000|2024-07-22 03:30:00|402.45|400.45|402.67|400.67|402.67|400.67|402.41|400.41|25
1721619010000|2024-07-22 03:30:10|402.64|400.64|402.55|400.55|402.64|400.64|402.54|400.54|15
1721619020000|2024-07-22 03:30:20|402.53|400.53|402.45|400.45|402.57|400.57|402.44|400.44|10
1721619030000|2024-07-22 03:30:30|402.44|400.44|402.45|400.45|402.49|400.49|402.42|400.42|13
1721619040000|2024-07-22 03:30:40|402.44|400.44|402.65|400.65|402.66|400.66|402.44|400.44|15
1721619050000|2024-07-22 03:30:50|402.64|400.64|402.52|400.52|402.64|400.64|402.51|400.51|9
1721619060000|2024-07-22 03:31:00|402.51|400.51|402.43|400.43|402.51|400.51|402.42|400.42|5
1721619070000|2024-07-22 03:31:10|402.33|400.33|402.45|400.45|402.49|400.49|402.33|400.33|15
1721619080000|2024-07-22 03:31:20|402.44|400.44|402.41|400.41|402.44|400.44|402.37|400.37|8
1721619090000|2024-07-22 03:31:30|402.43|400.43|402.34|400.34|402.44|400.44|402.34|400.34|19
1721619100000|2024-07-22 03:31:40|402.33|400.33|402.37|400.37|402.38|400.38|402.33|400.33|16
1721619110000|2024-07-22 03:31:50|402.34|400.34|402.42|400.42|402.42|400.42|402.33|400.33|11
1721619120000|2024-07-22 03:32:00|402.53|400.53|402.55|400.55|402.59|400.59|402.53|400.53|16
1721619130000|2024-07-22 03:32:10|402.56|400.56|402.52|400.52|402.59|400.59|402.51|400.51|20
1721619140000|2024-07-22 03:32:20|402.51|400.51|402.52|400.52|402.52|400.52|402.48|400.48|10
1721619150000|2024-07-22 03:32:30|402.51|400.51|402.41|400.41|402.51|400.51|402.4|400.4|13
1721619160000|2024-07-22 03:32:40|402.42|400.42|402.46|400.46|402.51|400.51|402.42|400.42|16
1721619170000|2024-07-22 03:32:50|402.45|400.45|402.44|400.44|402.46|400.46|402.42|400.42|13
1721619180000|2024-07-22 03:33:00|402.45|400.45|402.44|400.44|402.46|400.46|402.43|400.43|9
1721619190000|2024-07-22 03:33:10|402.43|400.43|402.48|400.48|402.48|400.48|402.38|400.38|11
1721619200000|2024-07-22 03:33:20|402.47|400.47|402.41|400.41|402.47|400.47|402.41|400.41|15
1721619210000|2024-07-22 03:33:30|402.44|400.44|402.43|400.43|402.5|400.5|402.41|400.41|20
1721619220000|2024-07-22 03:33:40|402.44|400.44|402.46|400.46|402.47|400.47|402.4|400.4|20
1721619230000|2024-07-22 03:33:50|402.44|400.44|402.37|400.37|402.45|400.45|402.37|400.37|13
1721619240000|2024-07-22 03:34:00|402.36|400.36|402.38|400.38|402.47|400.47|402.36|400.36|13
1721619250000|2024-07-22 03:34:10|402.37|400.37|402.45|400.45|402.46|400.46|402.37|400.37|15
1721619260000|2024-07-22 03:34:20|402.43|400.43|402.53|400.53|402.53|400.53|402.43|400.43|14
1721619270000|2024-07-22 03:34:30|402.51|400.51|402.58|400.58|402.62|400.62|402.5|400.5|13
1721619280000|2024-07-22 03:34:40|402.51|400.51|402.55|400.55|402.55|400.55|402.51|400.51|4
1721619290000|2024-07-22 03:34:50|402.56|400.56|402.61|400.61|402.61|400.61|402.56|400.56|6
1721619300000|2024-07-22 03:35:00|402.6|400.6|402.56|400.56|402.6|400.6|402.5|400.5|8
1721619310000|2024-07-22 03:35:10|402.57|400.57|402.82|400.82|402.82|400.82|402.55|400.55|13
1721619320000|2024-07-22 03:35:20|402.88|400.88|402.59|400.59|402.88|400.88|402.53|400.53|19
1721619330000|2024-07-22 03:35:30|402.55|400.55|402.69|400.69|402.72|400.72|402.51|400.51|19
1721619340000|2024-07-22 03:35:40|402.7|400.7|402.66|400.66|402.74|400.74|402.64|400.64|8
1721619350000|2024-07-22 03:35:50|402.68|400.68|402.69|400.69|402.72|400.72|402.64|400.64|5
1721619360000|2024-07-22 03:36:00|402.65|400.65|402.49|400.49|402.65|400.65|402.49|400.49|7
1721619390000|2024-07-22 03:36:30|402.54|400.54|402.55|400.55|402.55|400.55|402.54|400.54|6
1721619400000|2024-07-22 03:36:40|402.57|400.57|402.62|400.62|402.64|400.64|402.56|400.56|6
1721619410000|2024-07-22 03:36:50|402.63|400.63|402.63|400.63|402.63|400.63|402.55|400.55|13
1721619420000|2024-07-22 03:37:00|402.58|400.58|402.57|400.57|402.62|400.62|402.57|400.57|18
1721619430000|2024-07-22 03:37:10|402.61|400.61|402.56|400.56|402.68|400.68|402.56|400.56|14
1721619440000|2024-07-22 03:37:20|402.57|400.57|402.69|400.69|402.7|400.7|402.55|400.55|14
1721619450000|2024-07-22 03:37:30|402.72|400.72|402.72|400.72|402.72|400.72|402.72|400.72|1
1721619590000|2024-07-22 03:39:50|402.71|400.71|402.63|400.63|402.71|400.71|402.63|400.63|6
1721619600000|2024-07-22 03:40:00|402.64|400.64|402.6|400.6|402.65|400.65|402.6|400.6|9
1721619610000|2024-07-22 03:40:10|402.51|400.51|402.23|400.23|402.51|400.51|402.21|400.21|5
1721619620000|2024-07-22 03:40:20|402.26|400.26|402.27|400.27|402.33|400.33|402.26|400.26|10
1721619630000|2024-07-22 03:40:30|402.26|400.26|402.07|400.07|402.26|400.26|402.07|400.07|14
1721619640000|2024-07-22 03:40:40|402.02|400.02|401.86|399.86|402.02|400.02|401.84|399.84|12
1721619650000|2024-07-22 03:40:50|401.83|399.83|401.66|399.66|401.83|399.83|401.66|399.66|7
1721619660000|2024-07-22 03:41:00|401.68|399.68|401.59|399.59|401.74|399.74|401.57|399.57|10
1721619670000|2024-07-22 03:41:10|401.64|399.64|401.94|399.94|401.95|399.95|401.64|399.64|13
1721619680000|2024-07-22 03:41:20|401.9|399.9|401.83|399.83|401.94|399.94|401.82|399.82|20
1721619690000|2024-07-22 03:41:30|401.85|399.85|401.83|399.83|401.88|399.88|401.83|399.83|15
1721619700000|2024-07-22 03:41:40|401.86|399.86|402.13|400.13|402.13|400.13|401.84|399.84|19
1721619710000|2024-07-22 03:41:50|402.14|400.14|402.12|400.12|402.16|400.16|402.08|400.08|18
1721619720000|2024-07-22 03:42:00|402.13|400.13|402.15|400.15|402.16|400.16|402.1|400.1|16
1721619730000|2024-07-22 03:42:10|402.1|400.1|402.2|400.2|402.24|400.24|402.1|400.1|19
1721619740000|2024-07-22 03:42:20|402.19|400.19|402.15|400.15|402.24|400.24|402.15|400.15|10
1721619750000|2024-07-22 03:42:30|402.21|400.21|402.14|400.14|402.27|400.27|402.14|400.14|16
1721619760000|2024-07-22 03:42:40|402.08|400.08|402.19|400.19|402.19|400.19|402.08|400.08|19
1721619770000|2024-07-22 03:42:50|402.18|400.18|402.24|400.24|402.31|400.31|402.14|400.14|15
1721619780000|2024-07-22 03:43:00|402.25|400.25|402.08|400.08|402.27|400.27|402.08|400.08|18
1721619790000|2024-07-22 03:43:10|402.09|400.09|402.07|400.07|402.15|400.15|401.97|399.97|21
1721619800000|2024-07-22 03:43:20|402.06|400.06|402.06|400.06|402.12|400.12|402.04|400.04|14
1721619810000|2024-07-22 03:43:30|402.05|400.05|401.97|399.97|402.06|400.06|401.97|399.97|14
1721619820000|2024-07-22 03:43:40|401.98|399.98|401.96|399.96|402|400|401.95|399.95|12
1721619830000|2024-07-22 03:43:50|401.97|399.97|401.94|399.94|401.99|399.99|401.93|399.93|14
1721619840000|2024-07-22 03:44:00|401.92|399.92|401.69|399.69|401.94|399.94|401.69|399.69|13
1721619850000|2024-07-22 03:44:10|401.74|399.74|401.8|399.8|401.86|399.86|401.74|399.74|22
1721619860000|2024-07-22 03:44:20|401.86|399.86|401.83|399.83|401.88|399.88|401.78|399.78|18
1721619870000|2024-07-22 03:44:30|401.84|399.84|401.71|399.71|401.85|399.85|401.69|399.69|14
1721619880000|2024-07-22 03:44:40|401.69|399.69|401.75|399.75|401.81|399.81|401.69|399.69|16
1721619890000|2024-07-22 03:44:50|401.77|399.77|401.79|399.79|401.82|399.82|401.73|399.73|21
1721619900000|2024-07-22 03:45:00|401.8|399.8|401.93|399.93|401.93|399.93|401.8|399.8|21
1721619910000|2024-07-22 03:45:10|401.94|399.94|401.94|399.94|401.99|399.99|401.94|399.94|15
1721619920000|2024-07-22 03:45:20|401.95|399.95|401.78|399.78|401.99|399.99|401.78|399.78|21
1721619930000|2024-07-22 03:45:30|401.83|399.83|401.87|399.87|401.88|399.88|401.8|399.8|15
1721619940000|2024-07-22 03:45:40|401.85|399.85|401.96|399.96|402|400|401.85|399.85|22
1721619950000|2024-07-22 03:45:50|401.95|399.95|402.15|400.15|402.15|400.15|401.95|399.95|17
1721619960000|2024-07-22 03:46:00|402.16|400.16|402.16|400.16|402.18|400.18|402.11|400.11|11
1721619970000|2024-07-22 03:46:10|402.15|400.15|402.24|400.24|402.24|400.24|402.15|400.15|10
1721619980000|2024-07-22 03:46:20|402.27|400.27|402.52|400.52|402.52|400.52|402.27|400.27|11
1721619990000|2024-07-22 03:46:30|402.53|400.53|402.58|400.58|402.59|400.59|402.5|400.5|10
1721620000000|2024-07-22 03:46:40|402.59|400.59|402.49|400.49|402.59|400.59|402.39|400.39|18
1721620010000|2024-07-22 03:46:50|402.47|400.47|402.35|400.35|402.48|400.48|402.35|400.35|9
1721620020000|2024-07-22 03:47:00|402.34|400.34|402.34|400.34|402.44|400.44|402.32|400.32|13
1721620030000|2024-07-22 03:47:10|402.33|400.33|402.47|400.47|402.47|400.47|402.33|400.33|16
1721620040000|2024-07-22 03:47:20|402.46|400.46|402.44|400.44|402.46|400.46|402.44|400.44|6
1721620050000|2024-07-22 03:47:30|402.45|400.45|402.49|400.49|402.49|400.49|402.45|400.45|5
1721620060000|2024-07-22 03:47:40|402.46|400.46|402.42|400.42|402.46|400.46|402.4|400.4|8
1721620070000|2024-07-22 03:47:50|402.46|400.46|402.46|400.46|402.47|400.47|402.45|400.45|7
1721620080000|2024-07-22 03:48:00|402.45|400.45|402.4|400.4|402.45|400.45|402.38|400.38|10
1721620090000|2024-07-22 03:48:10|402.42|400.42|402.43|400.43|402.45|400.45|402.41|400.41|9
1721620100000|2024-07-22 03:48:20|402.42|400.42|402.5|400.5|402.54|400.54|402.42|400.42|16
1721620110000|2024-07-22 03:48:30|402.48|400.48|402.46|400.46|402.49|400.49|402.42|400.42|11
1721620120000|2024-07-22 03:48:40|402.47|400.47|402.45|400.45|402.48|400.48|402.45|400.45|4
1721620130000|2024-07-22 03:48:50|402.46|400.46|402.51|400.51|402.51|400.51|402.45|400.45|7
1721620140000|2024-07-22 03:49:00|402.5|400.5|402.32|400.32|402.51|400.51|402.32|400.32|10
1721620150000|2024-07-22 03:49:10|402.33|400.33|402.37|400.37|402.38|400.38|402.32|400.32|11
1721620160000|2024-07-22 03:49:20|402.38|400.38|402.35|400.35|402.38|400.38|402.35|400.35|7
1721620170000|2024-07-22 03:49:30|402.27|400.27|402.34|400.34|402.34|400.34|402.12|400.12|15
1721620180000|2024-07-22 03:49:40|402.32|400.32|402.35|400.35|402.35|400.35|402.32|400.32|13
1721620190000|2024-07-22 03:49:50|402.34|400.34|402.31|400.31|402.35|400.35|402.31|400.31|10
1721620200000|2024-07-22 03:50:00|402.21|400.21|402.54|400.54|402.54|400.54|402.2|400.2|20
1721620210000|2024-07-22 03:50:10|402.55|400.55|402.6|400.6|402.62|400.62|402.52|400.52|10
1721620230000|2024-07-22 03:50:30|402.54|400.54|402.54|400.54|402.57|400.57|402.54|400.54|8
1721620250000|2024-07-22 03:50:50|402.52|400.52|402.52|400.52|402.56|400.56|402.52|400.52|3
1721620260000|2024-07-22 03:51:00|402.56|400.56|402.52|400.52|402.56|400.56|402.52|400.52|5
1721620280000|2024-07-22 03:51:20|402.46|400.46|402.2|400.2|402.46|400.46|402.2|400.2|10
1721620310000|2024-07-22 03:51:50|402.15|400.15|402.14|400.14|402.15|400.15|402.1|400.1|4
1721620320000|2024-07-22 03:52:00|402.16|400.16|402.13|400.13|402.23|400.23|402.11|400.11|17
1721620330000|2024-07-22 03:52:10|402.11|400.11|402.11|400.11|402.16|400.16|402.11|400.11|12
1721620340000|2024-07-22 03:52:20|402.02|400.02|401.92|399.92|402.02|400.02|401.91|399.91|7
1721620350000|2024-07-22 03:52:30|401.91|399.91|401.8|399.8|401.91|399.91|401.8|399.8|2
1721620360000|2024-07-22 03:52:40|401.79|399.79|401.69|399.69|401.79|399.79|401.67|399.67|8
1721620370000|2024-07-22 03:52:50|401.74|399.74|401.51|399.51|401.76|399.76|401.51|399.51|12
1721620380000|2024-07-22 03:53:00|401.48|399.48|401.36|399.36|401.48|399.48|401.35|399.35|6
1721620390000|2024-07-22 03:53:10|401.35|399.35|401.18|399.18|401.36|399.36|401.04|399.04|17
1721620400000|2024-07-22 03:53:20|401.14|399.14|401.22|399.22|401.23|399.23|401.14|399.14|15
1721620410000|2024-07-22 03:53:30|401.23|399.23|401.31|399.31|401.32|399.32|401.22|399.22|14
1721620420000|2024-07-22 03:53:40|401.3|399.3|401.19|399.19|401.31|399.31|401.15|399.15|15
1721620430000|2024-07-22 03:53:50|401.18|399.18|401.32|399.32|401.32|399.32|401.18|399.18|11
1721620440000|2024-07-22 03:54:00|401.31|399.31|401.29|399.29|401.31|399.31|401.24|399.24|10
1721620450000|2024-07-22 03:54:10|401.3|399.3|401.44|399.44|401.47|399.47|401.3|399.3|20
1721620460000|2024-07-22 03:54:20|401.45|399.45|401.45|399.45|401.45|399.45|401.42|399.42|5
1721620470000|2024-07-22 03:54:30|401.44|399.44|401.36|399.36|401.45|399.45|401.33|399.33|16
1721620480000|2024-07-22 03:54:40|401.34|399.34|401.4|399.4|401.45|399.45|401.34|399.34|10
1721620490000|2024-07-22 03:54:50|401.35|399.35|401.36|399.36|401.36|399.36|401.3|399.3|11
1721620500000|2024-07-22 03:55:00|401.37|399.37|401.14|399.14|401.37|399.37|401.13|399.13|20
1721620510000|2024-07-22 03:55:10|401.13|399.13|401.3|399.3|401.34|399.34|401.13|399.13|17
1721620520000|2024-07-22 03:55:20|401.31|399.31|401.24|399.24|401.31|399.31|401.21|399.21|24
1721620530000|2024-07-22 03:55:30|401.23|399.23|401.2|399.2|401.26|399.26|401.2|399.2|10
1721620550000|2024-07-22 03:55:50|401.25|399.25|401.34|399.34|401.36|399.36|401.25|399.25|7
1721620560000|2024-07-22 03:56:00|401.32|399.32|401.3|399.3|401.32|399.32|401.3|399.3|2
1721620570000|2024-07-22 03:56:10|401.31|399.31|401.42|399.42|401.42|399.42|401.31|399.31|6
1721620580000|2024-07-22 03:56:20|401.44|399.44|401.52|399.52|401.54|399.54|401.43|399.43|16
1721620590000|2024-07-22 03:56:30|401.51|399.51|401.48|399.48|401.52|399.52|401.46|399.46|12
1721620600000|2024-07-22 03:56:40|401.46|399.46|401.34|399.34|401.46|399.46|401.34|399.34|3
1721620610000|2024-07-22 03:56:50|401.37|399.37|401.34|399.34|401.37|399.37|401.34|399.34|4
1721620620000|2024-07-22 03:57:00|401.32|399.32|401.32|399.32|401.35|399.35|401.28|399.28|14
1721620630000|2024-07-22 03:57:10|401.34|399.34|401.35|399.35|401.39|399.39|401.27|399.27|11
1721620640000|2024-07-22 03:57:20|401.37|399.37|401.45|399.45|401.45|399.45|401.37|399.37|5
1721620650000|2024-07-22 03:57:30|401.42|399.42|401.46|399.46|401.47|399.47|401.42|399.42|11
1721620660000|2024-07-22 03:57:40|401.45|399.45|401.46|399.46|401.46|399.46|401.41|399.41|9
1721620670000|2024-07-22 03:57:50|401.47|399.47|401.45|399.45|401.48|399.48|401.45|399.45|6
1721620690000|2024-07-22 03:58:10|401.43|399.43|401.43|399.43|401.43|399.43|401.43|399.43|1
1721620700000|2024-07-22 03:58:20|401.4|399.4|401.45|399.45|401.45|399.45|401.28|399.28|20
1721620710000|2024-07-22 03:58:30|401.46|399.46|401.44|399.44|401.46|399.46|401.44|399.44|3
1721620730000|2024-07-22 03:58:50|401.37|399.37|401.34|399.34|401.37|399.37|401.34|399.34|2
1721620740000|2024-07-22 03:59:00|401.27|399.27|401.12|399.12|401.27|399.27|401.12|399.12|8
1721620750000|2024-07-22 03:59:10|401.06|399.06|401.27|399.27|401.3|399.3|401.05|399.05|8
1721620770000|2024-07-22 03:59:30|401.24|399.24|401.25|399.25|401.27|399.27|401.24|399.24|7
1721620780000|2024-07-22 03:59:40|401.26|399.26|401.27|399.27|401.27|399.27|401.26|399.26|4
1721620790000|2024-07-22 03:59:50|401.24|399.24|401.27|399.27|401.27|399.27|401.24|399.24|10
1721620800000|2024-07-22 04:00:00|401.24|399.24|400.97|398.97|401.24|399.24|400.97|398.97|12
1721620820000|2024-07-22 04:00:20|400.89|398.89|400.99|398.99|400.99|398.99|400.86|398.86|7
1721620830000|2024-07-22 04:00:30|400.98|398.98|400.92|398.92|400.98|398.98|400.91|398.91|14
1721620840000|2024-07-22 04:00:40|400.93|398.93|400.85|398.85|400.93|398.93|400.84|398.84|9
1721620850000|2024-07-22 04:00:50|400.86|398.86|400.84|398.84|400.86|398.86|400.84|398.84|5
1721620860000|2024-07-22 04:01:00|400.83|398.83|400.7|398.7|400.83|398.83|400.7|398.7|8
1721620870000|2024-07-22 04:01:10|400.66|398.66|400.51|398.51|400.66|398.66|400.51|398.51|7
1721620880000|2024-07-22 04:01:20|400.55|398.55|400.68|398.68|400.68|398.68|400.55|398.55|4
1721620890000|2024-07-22 04:01:30|400.69|398.69|400.71|398.71|400.8|398.8|400.69|398.69|10
1721620900000|2024-07-22 04:01:40|400.72|398.72|400.73|398.73|400.74|398.74|400.66|398.66|22
1721620910000|2024-07-22 04:01:50|400.72|398.72|400.76|398.76|400.79|398.79|400.71|398.71|13
1721620920000|2024-07-22 04:02:00|400.74|398.74|400.7|398.7|400.74|398.74|400.66|398.66|5
1721620930000|2024-07-22 04:02:10|400.69|398.69|400.73|398.73|400.73|398.73|400.69|398.69|3
1721620940000|2024-07-22 04:02:20|400.75|398.75|400.75|398.75|400.75|398.75|400.75|398.75|1
1721620960000|2024-07-22 04:02:40|400.76|398.76|400.75|398.75|400.76|398.76|400.75|398.75|2
1721620970000|2024-07-22 04:02:50|400.74|398.74|400.53|398.53|400.74|398.74|400.53|398.53|8
1721620980000|2024-07-22 04:03:00|400.52|398.52|400.41|398.41|400.52|398.52|400.41|398.41|6
1721620990000|2024-07-22 04:03:10|400.45|398.45|400.5|398.5|400.52|398.52|400.45|398.45|5
1721621000000|2024-07-22 04:03:20|400.51|398.51|400.62|398.62|400.62|398.62|400.51|398.51|5
1721621010000|2024-07-22 04:03:30|400.6|398.6|400.72|398.72|400.76|398.76|400.6|398.6|10
1721621020000|2024-07-22 04:03:40|400.73|398.73|400.73|398.73|400.76|398.76|400.73|398.73|6
1721621030000|2024-07-22 04:03:50|400.74|398.74|400.66|398.66|400.74|398.74|400.65|398.65|7
1721621040000|2024-07-22 04:04:00|400.62|398.62|400.64|398.64|400.64|398.64|400.61|398.61|9
1721621050000|2024-07-22 04:04:10|400.67|398.67|400.65|398.65|400.67|398.67|400.6|398.6|5
1721621060000|2024-07-22 04:04:20|400.63|398.63|400.64|398.64|400.65|398.65|400.58|398.58|13
1721621070000|2024-07-22 04:04:30|400.66|398.66|400.75|398.75|400.8|398.8|400.66|398.66|7
1721621080000|2024-07-22 04:04:40|400.74|398.74|400.62|398.62|400.75|398.75|400.59|398.59|11
1721621090000|2024-07-22 04:04:50|400.61|398.61|400.6|398.6|400.63|398.63|400.6|398.6|4
1721621100000|2024-07-22 04:05:00|400.57|398.57|400.56|398.56|400.57|398.57|400.54|398.54|8
1721621110000|2024-07-22 04:05:10|400.54|398.54|400.58|398.58|400.58|398.58|400.52|398.52|7
1721621120000|2024-07-22 04:05:20|400.59|398.59|400.58|398.58|400.59|398.59|400.57|398.57|6
1721621130000|2024-07-22 04:05:30|400.57|398.57|400.57|398.57|400.57|398.57|400.57|398.57|1
1721621140000|2024-07-22 04:05:40|400.56|398.56|400.56|398.56|400.56|398.56|400.52|398.52|4
1721621150000|2024-07-22 04:05:50|400.55|398.55|400.56|398.56|400.58|398.58|400.53|398.53|7
1721621160000|2024-07-22 04:06:00|400.58|398.58|400.6|398.6|400.7|398.7|400.55|398.55|13
1721621170000|2024-07-22 04:06:10|400.59|398.59|400.76|398.76|400.76|398.76|400.59|398.59|13
1721621180000|2024-07-22 04:06:20|400.75|398.75|400.95|398.95|400.95|398.95|400.75|398.75|13
1721621190000|2024-07-22 04:06:30|400.96|398.96|400.93|398.93|400.96|398.96|400.87|398.87|9
1721621200000|2024-07-22 04:06:40|400.89|398.89|401.11|399.11|401.13|399.13|400.87|398.87|21
1721621210000|2024-07-22 04:06:50|401.01|399.01|400.96|398.96|401.05|399.05|400.96|398.96|10
1721621220000|2024-07-22 04:07:00|400.98|398.98|401.01|399.01|401.01|399.01|400.96|398.96|13
1721621230000|2024-07-22 04:07:10|401.02|399.02|401.03|399.03|401.07|399.07|401|399|16
1721621240000|2024-07-22 04:07:20|401.04|399.04|401.19|399.19|401.19|399.19|400.99|398.99|19
1721621250000|2024-07-22 04:07:30|401.18|399.18|401.18|399.18|401.18|399.18|401.18|399.18|1
1721621260000|2024-07-22 04:07:40|401.19|399.19|401.17|399.17|401.19|399.19|401.15|399.15|4
1721621270000|2024-07-22 04:07:50|401.18|399.18|401.28|399.28|401.28|399.28|401.18|399.18|5
1721621280000|2024-07-22 04:08:00|401.29|399.29|401.29|399.29|401.29|399.29|401.29|399.29|1
1721621290000|2024-07-22 04:08:10|401.34|399.34|401.34|399.34|401.34|399.34|401.34|399.34|1
1721621300000|2024-07-22 04:08:20|401.42|399.42|401.4|399.4|401.52|399.52|401.37|399.37|16
1721621310000|2024-07-22 04:08:30|401.37|399.37|401.42|399.42|401.45|399.45|401.37|399.37|11
1721621320000|2024-07-22 04:08:40|401.39|399.39|401.39|399.39|401.44|399.44|401.38|399.38|6
1721621330000|2024-07-22 04:08:50|401.4|399.4|401.37|399.37|401.44|399.44|401.37|399.37|14
1721621340000|2024-07-22 04:09:00|401.41|399.41|401.42|399.42|401.46|399.46|401.36|399.36|14
1721621350000|2024-07-22 04:09:10|401.43|399.43|401.29|399.29|401.43|399.43|401.25|399.25|22
1721621360000|2024-07-22 04:09:20|401.25|399.25|401.39|399.39|401.42|399.42|401.24|399.24|16
1721621370000|2024-07-22 04:09:30|401.4|399.4|401.43|399.43|401.44|399.44|401.39|399.39|6
1721621410000|2024-07-22 04:10:10|401.46|399.46|401.65|399.65|401.65|399.65|401.46|399.46|7
1721621420000|2024-07-22 04:10:20|401.66|399.66|401.66|399.66|401.66|399.66|401.66|399.66|1
1721621430000|2024-07-22 04:10:30|401.73|399.73|401.74|399.74|401.74|399.74|401.71|399.71|3
1721621440000|2024-07-22 04:10:40|401.71|399.71|401.72|399.72|401.72|399.72|401.7|399.7|3
1721621450000|2024-07-22 04:10:50|401.73|399.73|401.72|399.72|401.73|399.73|401.67|399.67|9
1721621460000|2024-07-22 04:11:00|401.69|399.69|401.72|399.72|401.72|399.72|401.67|399.67|4
1721621480000|2024-07-22 04:11:20|401.69|399.69|401.71|399.71|401.71|399.71|401.69|399.69|2
1721621490000|2024-07-22 04:11:30|401.78|399.78|401.72|399.72|401.78|399.78|401.72|399.72|6
1721621500000|2024-07-22 04:11:40|401.73|399.73|401.71|399.71|401.73|399.73|401.71|399.71|4
1721621510000|2024-07-22 04:11:50|401.75|399.75|401.98|399.98|401.98|399.98|401.75|399.75|8
1721621520000|2024-07-22 04:12:00|401.97|399.97|402.04|400.04|402.05|400.05|401.95|399.95|13
1721621540000|2024-07-22 04:12:20|401.99|399.99|402.01|400.01|402.01|400.01|401.95|399.95|7
1721621550000|2024-07-22 04:12:30|402|400|401.94|399.94|402|400|401.91|399.91|8
1721621560000|2024-07-22 04:12:40|401.92|399.92|401.89|399.89|401.94|399.94|401.86|399.86|20
1721621570000|2024-07-22 04:12:50|401.88|399.88|401.77|399.77|401.88|399.88|401.73|399.73|6
1721621590000|2024-07-22 04:13:10|401.83|399.83|401.87|399.87|401.91|399.91|401.82|399.82|9
1721621600000|2024-07-22 04:13:20|401.86|399.86|401.97|399.97|401.97|399.97|401.86|399.86|19
1721621610000|2024-07-22 04:13:30|401.95|399.95|401.95|399.95|401.96|399.96|401.91|399.91|5
1721621620000|2024-07-22 04:13:40|401.93|399.93|402.09|400.09|402.09|400.09|401.93|399.93|6
1721621630000|2024-07-22 04:13:50|402.14|400.14|402.15|400.15|402.15|400.15|402.14|400.14|2
1721621640000|2024-07-22 04:14:00|402.16|400.16|402.42|400.42|402.42|400.42|402.16|400.16|10
1721621650000|2024-07-22 04:14:10|402.38|400.38|402.36|400.36|402.38|400.38|402.36|400.36|2
1721621660000|2024-07-22 04:14:20|402.3|400.3|402.28|400.28|402.34|400.34|402.24|400.24|15
1721621670000|2024-07-22 04:14:30|402.3|400.3|402.4|400.4|402.4|400.4|402.29|400.29|9
1721621680000|2024-07-22 04:14:40|402.36|400.36|402.33|400.33|402.36|400.36|402.33|400.33|2
1721621690000|2024-07-22 04:14:50|402.32|400.32|402.24|400.24|402.32|400.32|402.2|400.2|6
1721621700000|2024-07-22 04:15:00|402.23|400.23|402.39|400.39|402.39|400.39|402.23|400.23|15
1721621710000|2024-07-22 04:15:10|402.4|400.4|402.36|400.36|402.4|400.4|402.36|400.36|6
1721621720000|2024-07-22 04:15:20|402.33|400.33|402.34|400.34|402.39|400.39|402.3|400.3|13
1721621730000|2024-07-22 04:15:30|402.35|400.35|402.37|400.37|402.4|400.4|402.34|400.34|12
1721621740000|2024-07-22 04:15:40|402.35|400.35|402.34|400.34|402.35|400.35|402.34|400.34|4
1721621750000|2024-07-22 04:15:50|402.35|400.35|402.32|400.32|402.36|400.36|402.32|400.32|6
1721621760000|2024-07-22 04:16:00|402.36|400.36|402.42|400.42|402.42|400.42|402.36|400.36|2
1721621780000|2024-07-22 04:16:20|402.44|400.44|402.54|400.54|402.54|400.54|402.44|400.44|6
1721621790000|2024-07-22 04:16:30|402.55|400.55|402.68|400.68|402.7|400.7|402.55|400.55|7
1721621800000|2024-07-22 04:16:40|402.7|400.7|402.81|400.81|402.81|400.81|402.7|400.7|14
1721621810000|2024-07-22 04:16:50|402.8|400.8|402.72|400.72|402.8|400.8|402.72|400.72|5
1721621820000|2024-07-22 04:17:00|402.74|400.74|402.76|400.76|402.8|400.8|402.74|400.74|8
1721621830000|2024-07-22 04:17:10|402.78|400.78|402.78|400.78|402.81|400.81|402.76|400.76|12
1721621840000|2024-07-22 04:17:20|402.77|400.77|402.79|400.79|402.79|400.79|402.77|400.77|7
1721621850000|2024-07-22 04:17:30|402.78|400.78|402.76|400.76|402.78|400.78|402.72|400.72|13
1721621860000|2024-07-22 04:17:40|402.73|400.73|402.71|400.71|402.75|400.75|402.69|400.69|20
1721621870000|2024-07-22 04:17:50|402.72|400.72|402.73|400.73|402.76|400.76|402.72|400.72|16
1721621880000|2024-07-22 04:18:00|402.72|400.72|402.52|400.52|402.72|400.72|402.49|400.49|7
1721621890000|2024-07-22 04:18:10|402.49|400.49|402.52|400.52|402.56|400.56|402.48|400.48|13
1721621900000|2024-07-22 04:18:20|402.56|400.56|402.51|400.51|402.57|400.57|402.51|400.51|8
1721621910000|2024-07-22 04:18:30|402.5|400.5|402.64|400.64|402.64|400.64|402.5|400.5|15
1721621920000|2024-07-22 04:18:40|402.71|400.71|402.92|400.92|402.96|400.96|402.71|400.71|15
1721621930000|2024-07-22 04:18:50|402.93|400.93|402.75|400.75|402.94|400.94|402.75|400.75|12
1721621940000|2024-07-22 04:19:00|402.76|400.76|402.68|400.68|402.78|400.78|402.63|400.63|19
1721621950000|2024-07-22 04:19:10|402.64|400.64|402.61|400.61|402.66|400.66|402.6|400.6|10
1721621970000|2024-07-22 04:19:30|402.65|400.65|402.6|400.6|402.69|400.69|402.6|400.6|9
1721621980000|2024-07-22 04:19:40|402.61|400.61|402.6|400.6|402.65|400.65|402.56|400.56|12
1721621990000|2024-07-22 04:19:50|402.61|400.61|402.61|400.61|402.61|400.61|402.61|400.61|1
1721622000000|2024-07-22 04:20:00|402.56|400.56|402.45|400.45|402.56|400.56|402.43|400.43|11
1721622030000|2024-07-22 04:20:30|402.49|400.49|402.45|400.45|402.49|400.49|402.45|400.45|2
1721622040000|2024-07-22 04:20:40|402.43|400.43|402.5|400.5|402.5|400.5|402.4|400.4|5
1721622050000|2024-07-22 04:20:50|402.49|400.49|402.38|400.38|402.49|400.49|402.38|400.38|4
1721622060000|2024-07-22 04:21:00|402.37|400.37|402.14|400.14|402.37|400.37|402.13|400.13|8
1721622070000|2024-07-22 04:21:10|402.17|400.17|402.25|400.25|402.27|400.27|402.17|400.17|16
1721622080000|2024-07-22 04:21:20|402.24|400.24|402.25|400.25|402.25|400.25|402.23|400.23|11
1721622090000|2024-07-22 04:21:30|402.26|400.26|402.24|400.24|402.27|400.27|402.24|400.24|11
1721622100000|2024-07-22 04:21:40|402.25|400.25|402.26|400.26|402.27|400.27|402.24|400.24|13
1721622110000|2024-07-22 04:21:50|402.25|400.25|402.13|400.13|402.25|400.25|402.12|400.12|10
1721622120000|2024-07-22 04:22:00|402.04|400.04|402.04|400.04|402.04|400.04|402.04|400.04|1
1721622140000|2024-07-22 04:22:20|402.02|400.02|401.8|399.8|402.02|400.02|401.8|399.8|7
1721622150000|2024-07-22 04:22:30|401.82|399.82|401.75|399.75|401.82|399.82|401.72|399.72|5
1721622160000|2024-07-22 04:22:40|401.73|399.73|401.72|399.72|401.73|399.73|401.72|399.72|2
1721622170000|2024-07-22 04:22:50|401.67|399.67|401.67|399.67|401.67|399.67|401.65|399.65|17
1721622180000|2024-07-22 04:23:00|401.66|399.66|401.52|399.52|401.67|399.67|401.52|399.52|8
1721622190000|2024-07-22 04:23:10|401.51|399.51|401.43|399.43|401.51|399.51|401.4|399.4|8
1721622200000|2024-07-22 04:23:20|401.42|399.42|401.33|399.33|401.42|399.42|401.33|399.33|7
1721622210000|2024-07-22 04:23:30|401.35|399.35|401.35|399.35|401.35|399.35|401.32|399.32|7
1721622260000|2024-07-22 04:24:20|401.37|399.37|401.61|399.61|401.62|399.62|401.37|399.37|8
1721622270000|2024-07-22 04:24:30|401.58|399.58|401.76|399.76|401.76|399.76|401.55|399.55|8
1721622280000|2024-07-22 04:24:40|401.77|399.77|401.73|399.73|401.77|399.77|401.72|399.72|12
1721622290000|2024-07-22 04:24:50|401.74|399.74|401.74|399.74|401.76|399.76|401.73|399.73|15
1721622300000|2024-07-22 04:25:00|401.75|399.75|401.76|399.76|401.78|399.78|401.74|399.74|16
1721622310000|2024-07-22 04:25:10|401.75|399.75|401.78|399.78|401.8|399.8|401.74|399.74|17
1721622320000|2024-07-22 04:25:20|401.79|399.79|401.78|399.78|401.85|399.85|401.77|399.77|13
1721622330000|2024-07-22 04:25:30|401.79|399.79|401.8|399.8|401.83|399.83|401.76|399.76|15
1721622340000|2024-07-22 04:25:40|401.85|399.85|401.8|399.8|401.85|399.85|401.77|399.77|12
1721622350000|2024-07-22 04:25:50|401.79|399.79|401.76|399.76|401.8|399.8|401.76|399.76|15
1721622360000|2024-07-22 04:26:00|401.75|399.75|401.63|399.63|401.75|399.75|401.62|399.62|13
1721622370000|2024-07-22 04:26:10|401.64|399.64|401.79|399.79|401.8|399.8|401.64|399.64|13
1721622380000|2024-07-22 04:26:20|401.8|399.8|401.81|399.81|401.82|399.82|401.79|399.79|13
1721622390000|2024-07-22 04:26:30|401.82|399.82|401.83|399.83|401.84|399.84|401.8|399.8|12
1721622400000|2024-07-22 04:26:40|401.84|399.84|401.84|399.84|401.85|399.85|401.81|399.81|15
1721622410000|2024-07-22 04:26:50|401.85|399.85|401.83|399.83|401.85|399.85|401.83|399.83|17
1721622420000|2024-07-22 04:27:00|401.82|399.82|401.74|399.74|401.82|399.82|401.72|399.72|9
1721622430000|2024-07-22 04:27:10|401.76|399.76|401.76|399.76|401.76|399.76|401.76|399.76|1
1721622450000|2024-07-22 04:27:30|401.73|399.73|401.76|399.76|401.76|399.76|401.73|399.73|5
1721622550000|2024-07-22 04:29:10|401.74|399.74|401.65|399.65|401.74|399.74|401.65|399.65|2
1721622560000|2024-07-22 04:29:20|401.63|399.63|401.63|399.63|401.63|399.63|401.63|399.63|1
1721622570000|2024-07-22 04:29:30|401.66|399.66|401.6|399.6|401.7|399.7|401.6|399.6|11
1721622580000|2024-07-22 04:29:40|401.62|399.62|401.67|399.67|401.71|399.71|401.62|399.62|14
1721622590000|2024-07-22 04:29:50|401.71|399.71|401.68|399.68|401.72|399.72|401.67|399.67|17
1721622600000|2024-07-22 04:30:00|401.72|399.72|401.73|399.73|401.73|399.73|401.64|399.64|18
1721622610000|2024-07-22 04:30:10|401.71|399.71|401.75|399.75|401.75|399.75|401.71|399.71|6
1721622620000|2024-07-22 04:30:20|401.74|399.74|401.74|399.74|401.74|399.74|401.74|399.74|1
1721622630000|2024-07-22 04:30:30|401.71|399.71|401.52|399.52|401.71|399.71|401.52|399.52|9
1721622640000|2024-07-22 04:30:40|401.47|399.47|401.48|399.48|401.48|399.48|401.47|399.47|2
1721622670000|2024-07-22 04:31:10|401.49|399.49|401.48|399.48|401.49|399.49|401.48|399.48|2
1721622680000|2024-07-22 04:31:20|401.49|399.49|401.48|399.48|401.52|399.52|401.48|399.48|5
1721622700000|2024-07-22 04:31:40|401.55|399.55|401.66|399.66|401.66|399.66|401.55|399.55|2
1721622730000|2024-07-22 04:32:10|401.68|399.68|401.74|399.74|401.77|399.77|401.68|399.68|17
1721622740000|2024-07-22 04:32:20|401.78|399.78|401.7|399.7|401.78|399.78|401.7|399.7|13
1721622750000|2024-07-22 04:32:30|401.65|399.65|401.66|399.66|401.66|399.66|401.64|399.64|5
1721622760000|2024-07-22 04:32:40|401.73|399.73|401.77|399.77|401.78|399.78|401.73|399.73|11
1721622770000|2024-07-22 04:32:50|401.79|399.79|401.8|399.8|401.8|399.8|401.75|399.75|11
1721622780000|2024-07-22 04:33:00|401.79|399.79|401.8|399.8|401.8|399.8|401.79|399.79|2
1721622790000|2024-07-22 04:33:10|401.74|399.74|401.76|399.76|401.78|399.78|401.69|399.69|16
1721622800000|2024-07-22 04:33:20|401.74|399.74|401.76|399.76|401.8|399.8|401.72|399.72|23
1721622810000|2024-07-22 04:33:30|401.75|399.75|401.97|399.97|401.97|399.97|401.74|399.74|13
1721622820000|2024-07-22 04:33:40|401.96|399.96|401.97|399.97|401.98|399.98|401.92|399.92|9
1721622830000|2024-07-22 04:33:50|401.98|399.98|401.96|399.96|401.99|399.99|401.92|399.92|17
1721622840000|2024-07-22 04:34:00|401.94|399.94|401.95|399.95|401.96|399.96|401.93|399.93|15
1721622850000|2024-07-22 04:34:10|401.96|399.96|401.93|399.93|401.98|399.98|401.92|399.92|8
1721622860000|2024-07-22 04:34:20|401.92|399.92|401.87|399.87|401.93|399.93|401.84|399.84|14
1721622870000|2024-07-22 04:34:30|401.86|399.86|401.71|399.71|401.86|399.86|401.71|399.71|9
1721622880000|2024-07-22 04:34:40|401.7|399.7|401.62|399.62|401.7|399.7|401.61|399.61|13
1721622890000|2024-07-22 04:34:50|401.63|399.63|401.61|399.61|401.63|399.63|401.6|399.6|11
1721622900000|2024-07-22 04:35:00|401.6|399.6|401.59|399.59|401.61|399.61|401.48|399.48|14
1721622910000|2024-07-22 04:35:10|401.57|399.57|401.37|399.37|401.57|399.57|401.35|399.35|17
1721622920000|2024-07-22 04:35:20|401.35|399.35|401.22|399.22|401.35|399.35|401.22|399.22|5
1721622930000|2024-07-22 04:35:30|401.21|399.21|401.16|399.16|401.21|399.21|401.15|399.15|8
1721622950000|2024-07-22 04:35:50|401.13|399.13|401.06|399.06|401.13|399.13|401.06|399.06|6
1721623040000|2024-07-22 04:37:20|401.08|399.08|401.17|399.17|401.17|399.17|401.08|399.08|3
1721623050000|2024-07-22 04:37:30|401.13|399.13|401.14|399.14|401.17|399.17|401.13|399.13|11
1721623060000|2024-07-22 04:37:40|401.15|399.15|401.12|399.12|401.15|399.15|401.1|399.1|8
1721623070000|2024-07-22 04:37:50|401.1|399.1|401.12|399.12|401.12|399.12|401.1|399.1|2
1721623080000|2024-07-22 04:38:00|401.09|399.09|401.15|399.15|401.17|399.17|401.09|399.09|14
1721623090000|2024-07-22 04:38:10|401.13|399.13|401.17|399.17|401.17|399.17|401.13|399.13|9
1721623100000|2024-07-22 04:38:20|401.16|399.16|401.12|399.12|401.17|399.17|401.12|399.12|11
1721623110000|2024-07-22 04:38:30|401.13|399.13|401.15|399.15|401.15|399.15|401.13|399.13|5
1721623130000|2024-07-22 04:38:50|401.16|399.16|401.19|399.19|401.26|399.26|401.16|399.16|18
1721623140000|2024-07-22 04:39:00|401.2|399.2|401.19|399.19|401.2|399.2|401.18|399.18|7
1721623150000|2024-07-22 04:39:10|401.18|399.18|401.19|399.19|401.2|399.2|401.18|399.18|12
1721623160000|2024-07-22 04:39:20|401.2|399.2|401.18|399.18|401.2|399.2|401.18|399.18|13
1721623170000|2024-07-22 04:39:30|401.17|399.17|401.08|399.08|401.23|399.23|401.07|399.07|10
1721623180000|2024-07-22 04:39:40|400.99|398.99|400.84|398.84|400.99|398.99|400.81|398.81|6
1721623190000|2024-07-22 04:39:50|400.82|398.82|400.81|398.81|400.82|398.82|400.78|398.78|12
1721623200000|2024-07-22 04:40:00|400.8|398.8|400.68|398.68|400.81|398.81|400.65|398.65|14
1721623210000|2024-07-22 04:40:10|400.74|398.74|400.76|398.76|400.79|398.79|400.74|398.74|7
1721623220000|2024-07-22 04:40:20|400.74|398.74|400.74|398.74|400.75|398.75|400.74|398.74|3
1721623230000|2024-07-22 04:40:30|400.72|398.72|400.71|398.71|400.73|398.73|400.69|398.69|16
1721623240000|2024-07-22 04:40:40|400.7|398.7|400.74|398.74|400.74|398.74|400.67|398.67|13
1721623250000|2024-07-22 04:40:50|400.77|398.77|400.68|398.68|400.77|398.77|400.65|398.65|16
1721623260000|2024-07-22 04:41:00|400.71|398.71|400.71|398.71|400.72|398.72|400.66|398.66|20
1721623270000|2024-07-22 04:41:10|400.72|398.72|400.69|398.69|400.72|398.72|400.69|398.69|12
1721623280000|2024-07-22 04:41:20|400.7|398.7|400.77|398.77|400.79|398.79|400.7|398.7|12
1721623290000|2024-07-22 04:41:30|400.78|398.78|400.78|398.78|400.79|398.79|400.77|398.77|6
1721623300000|2024-07-22 04:41:40|400.79|398.79|400.9|398.9|400.9|398.9|400.77|398.77|12
1721623310000|2024-07-22 04:41:50|400.91|398.91|401.1|399.1|401.1|399.1|400.88|398.88|7
1721623320000|2024-07-22 04:42:00|401.13|399.13|401.21|399.21|401.21|399.21|401.13|399.13|4
1721623330000|2024-07-22 04:42:10|401.17|399.17|401.06|399.06|401.17|399.17|401.06|399.06|12
1721623340000|2024-07-22 04:42:20|401.08|399.08|401.05|399.05|401.08|399.08|401.02|399.02|7
1721623350000|2024-07-22 04:42:30|401.04|399.04|401.03|399.03|401.05|399.05|401.02|399.02|11
1721623360000|2024-07-22 04:42:40|401.04|399.04|400.96|398.96|401.05|399.05|400.96|398.96|16
1721623370000|2024-07-22 04:42:50|400.98|398.98|400.92|398.92|400.98|398.98|400.91|398.91|6
1721623380000|2024-07-22 04:43:00|400.91|398.91|400.91|398.91|400.97|398.97|400.9|398.9|17
1721623390000|2024-07-22 04:43:10|400.93|398.93|400.91|398.91|400.96|398.96|400.88|398.88|22
1721623400000|2024-07-22 04:43:20|400.92|398.92|400.89|398.89|400.95|398.95|400.87|398.87|15
1721623410000|2024-07-22 04:43:30|400.88|398.88|400.96|398.96|400.97|398.97|400.88|398.88|15
1721623420000|2024-07-22 04:43:40|400.97|398.97|400.95|398.95|400.97|398.97|400.94|398.94|13
1721623430000|2024-07-22 04:43:50|400.94|398.94|400.9|398.9|400.95|398.95|400.9|398.9|13
1721623440000|2024-07-22 04:44:00|400.92|398.92|400.81|398.81|400.92|398.92|400.8|398.8|12
1721623450000|2024-07-22 04:44:10|400.78|398.78|400.81|398.81|400.83|398.83|400.78|398.78|12
1721623460000|2024-07-22 04:44:20|400.82|398.82|400.93|398.93|400.93|398.93|400.82|398.82|15
1721623470000|2024-07-22 04:44:30|400.92|398.92|400.92|398.92|400.94|398.94|400.85|398.85|16
1721623480000|2024-07-22 04:44:40|400.91|398.91|400.86|398.86|400.91|398.91|400.86|398.86|5
1721623490000|2024-07-22 04:44:50|400.84|398.84|400.81|398.81|400.87|398.87|400.79|398.79|11
1721623500000|2024-07-22 04:45:00|400.79|398.79|400.77|398.77|400.79|398.79|400.71|398.71|9
1721623510000|2024-07-22 04:45:10|400.8|398.8|400.75|398.75|400.8|398.8|400.75|398.75|15
1721623520000|2024-07-22 04:45:20|400.76|398.76|400.69|398.69|400.76|398.76|400.69|398.69|12
1721623530000|2024-07-22 04:45:30|400.68|398.68|400.61|398.61|400.76|398.76|400.59|398.59|20
1721623540000|2024-07-22 04:45:40|400.59|398.59|400.39|398.39|400.59|398.59|400.36|398.36|8
1721623550000|2024-07-22 04:45:50|400.36|398.36|400.35|398.35|400.37|398.37|400.32|398.32|8
1721623560000|2024-07-22 04:46:00|400.32|398.32|400.31|398.31|400.32|398.32|400.29|398.29|4
1721623600000|2024-07-22 04:46:40|400.35|398.35|400.45|398.45|400.45|398.45|400.35|398.35|12
1721623610000|2024-07-22 04:46:50|400.46|398.46|400.52|398.52|400.54|398.54|400.46|398.46|10
1721623620000|2024-07-22 04:47:00|400.54|398.54|400.54|398.54|400.55|398.55|400.52|398.52|11
1721623630000|2024-07-22 04:47:10|400.55|398.55|400.58|398.58|400.58|398.58|400.54|398.54|12
1721623640000|2024-07-22 04:47:20|400.57|398.57|400.87|398.87|400.87|398.87|400.55|398.55|11
1721623650000|2024-07-22 04:47:30|400.89|398.89|400.82|398.82|400.91|398.91|400.82|398.82|13
1721623660000|2024-07-22 04:47:40|400.81|398.81|400.83|398.83|400.85|398.85|400.8|398.8|16
1721623670000|2024-07-22 04:47:50|400.84|398.84|400.86|398.86|400.87|398.87|400.8|398.8|11
1721623680000|2024-07-22 04:48:00|400.85|398.85|400.8|398.8|400.86|398.86|400.79|398.79|11
1721623690000|2024-07-22 04:48:10|400.81|398.81|400.82|398.82|400.86|398.86|400.8|398.8|21
1721623700000|2024-07-22 04:48:20|400.83|398.83|400.88|398.88|400.9|398.9|400.83|398.83|9
1721623710000|2024-07-22 04:48:30|400.9|398.9|401.01|399.01|401.01|399.01|400.9|398.9|5
1721623720000|2024-07-22 04:48:40|400.99|398.99|400.97|398.97|400.99|398.99|400.95|398.95|11
1721623730000|2024-07-22 04:48:50|400.94|398.94|401|399|401|399|400.93|398.93|14
1721623740000|2024-07-22 04:49:00|401.02|399.02|401.2|399.2|401.21|399.21|401|399|13
1721623750000|2024-07-22 04:49:10|401.21|399.21|401.35|399.35|401.35|399.35|401.21|399.21|8
1721623760000|2024-07-22 04:49:20|401.37|399.37|401.45|399.45|401.45|399.45|401.37|399.37|8
1721623770000|2024-07-22 04:49:30|401.47|399.47|401.47|399.47|401.47|399.47|401.47|399.47|1
1721623780000|2024-07-22 04:49:40|401.48|399.48|401.49|399.49|401.49|399.49|401.47|399.47|3
1721623790000|2024-07-22 04:49:50|401.43|399.43|401.37|399.37|401.46|399.46|401.37|399.37|7
1721623800000|2024-07-22 04:50:00|401.34|399.34|401.33|399.33|401.35|399.35|401.33|399.33|9
1721623810000|2024-07-22 04:50:10|401.34|399.34|401.42|399.42|401.42|399.42|401.33|399.33|14
1721623820000|2024-07-22 04:50:20|401.41|399.41|401.41|399.41|401.42|399.42|401.39|399.39|11
1721623830000|2024-07-22 04:50:30|401.4|399.4|401.5|399.5|401.5|399.5|401.39|399.39|12
1721623840000|2024-07-22 04:50:40|401.52|399.52|401.57|399.57|401.57|399.57|401.5|399.5|4
1721623850000|2024-07-22 04:50:50|401.53|399.53|401.54|399.54|401.54|399.54|401.53|399.53|2
1721623860000|2024-07-22 04:51:00|401.57|399.57|401.61|399.61|401.61|399.61|401.56|399.56|8
1721623870000|2024-07-22 04:51:10|401.59|399.59|401.59|399.59|401.63|399.63|401.56|399.56|17
1721623880000|2024-07-22 04:51:20|401.55|399.55|401.63|399.63|401.63|399.63|401.54|399.54|10
1721623890000|2024-07-22 04:51:30|401.57|399.57|401.53|399.53|401.57|399.57|401.52|399.52|3
1721623900000|2024-07-22 04:51:40|401.55|399.55|401.43|399.43|401.56|399.56|401.41|399.41|9
1721623910000|2024-07-22 04:51:50|401.44|399.44|401.4|399.4|401.47|399.47|401.39|399.39|15
1721623920000|2024-07-22 04:52:00|401.39|399.39|401.36|399.36|401.4|399.4|401.36|399.36|14
1721623930000|2024-07-22 04:52:10|401.37|399.37|401.39|399.39|401.4|399.4|401.34|399.34|17
1721623940000|2024-07-22 04:52:20|401.42|399.42|401.29|399.29|401.42|399.42|401.23|399.23|17
1721623950000|2024-07-22 04:52:30|401.31|399.31|401.32|399.32|401.34|399.34|401.27|399.27|12
1721623960000|2024-07-22 04:52:40|401.27|399.27|401.27|399.27|401.3|399.3|401.24|399.24|14
1721623970000|2024-07-22 04:52:50|401.31|399.31|401.28|399.28|401.33|399.33|401.28|399.28|17
1721623980000|2024-07-22 04:53:00|401.32|399.32|401.26|399.26|401.32|399.32|401.26|399.26|21
1721623990000|2024-07-22 04:53:10|401.27|399.27|401.26|399.26|401.27|399.27|401.25|399.25|14
1721624000000|2024-07-22 04:53:20|401.3|399.3|401.27|399.27|401.3|399.3|401.26|399.26|10
1721624010000|2024-07-22 04:53:30|401.3|399.3|401.3|399.3|401.3|399.3|401.27|399.27|5
1721624020000|2024-07-22 04:53:40|401.25|399.25|401.3|399.3|401.31|399.31|401.25|399.25|14
1721624030000|2024-07-22 04:53:50|401.28|399.28|401.26|399.26|401.29|399.29|401.26|399.26|11
1721624040000|2024-07-22 04:54:00|401.27|399.27|401.29|399.29|401.3|399.3|401.26|399.26|9
1721624050000|2024-07-22 04:54:10|401.3|399.3|401.31|399.31|401.31|399.31|401.26|399.26|9
1721624060000|2024-07-22 04:54:20|401.3|399.3|401.28|399.28|401.31|399.31|401.27|399.27|18
1721624070000|2024-07-22 04:54:30|401.29|399.29|401.28|399.28|401.3|399.3|401.28|399.28|8
1721624080000|2024-07-22 04:54:40|401.32|399.32|401.31|399.31|401.32|399.32|401.26|399.26|12
1721624120000|2024-07-22 04:55:20|401.34|399.34|401.34|399.34|401.34|399.34|401.34|399.34|1
1721624130000|2024-07-22 04:55:30|401.27|399.27|401.31|399.31|401.31|399.31|401.27|399.27|5
1721624140000|2024-07-22 04:55:40|401.27|399.27|401.3|399.3|401.3|399.3|401.27|399.27|8
1721624150000|2024-07-22 04:55:50|401.27|399.27|401.3|399.3|401.3|399.3|401.27|399.27|2
1721624220000|2024-07-22 04:57:00|401.23|399.23|401.12|399.12|401.23|399.23|401.12|399.12|6
1721624230000|2024-07-22 04:57:10|401.06|399.06|401.08|399.08|401.08|399.08|401.06|399.06|2
1721624240000|2024-07-22 04:57:20|401.05|399.05|400.9|398.9|401.06|399.06|400.9|398.9|6
1721624250000|2024-07-22 04:57:30|400.84|398.84|400.85|398.85|400.85|398.85|400.82|398.82|3
1721624280000|2024-07-22 04:58:00|400.83|398.83|400.73|398.73|400.83|398.83|400.71|398.71|15
1721624310000|2024-07-22 04:58:30|400.76|398.76|401|399|401.02|399.02|400.76|398.76|4
1721624320000|2024-07-22 04:58:40|400.98|398.98|400.99|398.99|401|399|400.96|398.96|13
1721624330000|2024-07-22 04:58:50|400.97|398.97|400.94|398.94|401|399|400.94|398.94|20
1721624340000|2024-07-22 04:59:00|400.95|398.95|400.83|398.83|400.98|398.98|400.81|398.81|7
1721624350000|2024-07-22 04:59:10|400.84|398.84|400.85|398.85|400.85|398.85|400.84|398.84|2
1721624380000|2024-07-22 04:59:40|400.87|398.87|400.87|398.87|400.87|398.87|400.86|398.86|3
1721624390000|2024-07-22 04:59:50|400.86|398.86|400.75|398.75|400.89|398.89|400.75|398.75|9
1721624400000|2024-07-22 05:00:00|400.71|398.71|400.67|398.67|400.74|398.74|400.67|398.67|5
1721624410000|2024-07-22 05:00:10|400.65|398.65|400.67|398.67|400.67|398.67|400.63|398.63|6
1721624420000|2024-07-22 05:00:20|400.65|398.65|400.65|398.65|400.67|398.67|400.64|398.64|7
1721624430000|2024-07-22 05:00:30|400.64|398.64|400.64|398.64|400.64|398.64|400.64|398.64|1
1721624440000|2024-07-22 05:00:40|400.67|398.67|400.66|398.66|400.73|398.73|400.64|398.64|14
1721624450000|2024-07-22 05:00:50|400.65|398.65|400.68|398.68|400.71|398.71|400.64|398.64|19
1721624460000|2024-07-22 05:01:00|400.7|398.7|400.66|398.66|400.71|398.71|400.65|398.65|11
1721624470000|2024-07-22 05:01:10|400.65|398.65|400.63|398.63|400.66|398.66|400.62|398.62|12
1721624480000|2024-07-22 05:01:20|400.64|398.64|400.82|398.82|400.84|398.84|400.64|398.64|9
1721624490000|2024-07-22 05:01:30|400.83|398.83|400.82|398.82|400.84|398.84|400.82|398.82|6
1721624500000|2024-07-22 05:01:40|400.83|398.83|400.6|398.6|400.84|398.84|400.6|398.6|14
1721624510000|2024-07-22 05:01:50|400.57|398.57|400.41|398.41|400.59|398.59|400.39|398.39|15
1721624520000|2024-07-22 05:02:00|400.38|398.38|400.38|398.38|400.38|398.38|400.38|398.38|1
1721624530000|2024-07-22 05:02:10|400.36|398.36|400.24|398.24|400.36|398.36|400.24|398.24|6
1721624540000|2024-07-22 05:02:20|400.22|398.22|400.12|398.12|400.22|398.22|400.12|398.12|5
1721624550000|2024-07-22 05:02:30|400.07|398.07|400.07|398.07|400.07|398.07|400.07|398.07|1
1721624560000|2024-07-22 05:02:40|400.06|398.06|400.06|398.06|400.06|398.06|400.04|398.04|3
1721624570000|2024-07-22 05:02:50|400.08|398.08|400.1|398.1|400.13|398.13|400.08|398.08|7
1721624580000|2024-07-22 05:03:00|400.11|398.11|399.98|397.98|400.11|398.11|399.96|397.96|15
1721624590000|2024-07-22 05:03:10|399.97|397.97|400|398|400.04|398.04|399.94|397.94|13
1721624600000|2024-07-22 05:03:20|399.98|397.98|400.03|398.03|400.04|398.04|399.95|397.95|16
1721624610000|2024-07-22 05:03:30|400.01|398.01|400.06|398.06|400.11|398.11|400.01|398.01|17
1721624620000|2024-07-22 05:03:40|400.05|398.05|399.97|397.97|400.05|398.05|399.97|397.97|10
1721624630000|2024-07-22 05:03:50|399.98|397.98|399.97|397.97|399.98|397.98|399.96|397.96|8
1721624640000|2024-07-22 05:04:00|399.96|397.96|399.84|397.84|399.97|397.97|399.8|397.8|20
1721624650000|2024-07-22 05:04:10|399.83|397.83|399.88|397.88|399.93|397.93|399.82|397.82|17
1721624660000|2024-07-22 05:04:20|399.92|397.92|400.01|398.01|400.03|398.03|399.91|397.91|16
1721624670000|2024-07-22 05:04:30|400|398|399.85|397.85|400|398|399.85|397.85|24
1721624680000|2024-07-22 05:04:40|399.84|397.84|399.76|397.76|399.85|397.85|399.73|397.73|14
1721624690000|2024-07-22 05:04:50|399.73|397.73|399.53|397.53|399.73|397.73|399.52|397.52|14
1721624700000|2024-07-22 05:05:00|399.56|397.56|399.52|397.52|399.68|397.68|399.51|397.51|16
1721624710000|2024-07-22 05:05:10|399.48|397.48|399.42|397.42|399.48|397.48|399.4|397.4|9
1721624720000|2024-07-22 05:05:20|399.39|397.39|399.28|397.28|399.42|397.42|399.28|397.28|5
1721624730000|2024-07-22 05:05:30|399.32|397.32|399.21|397.21|399.32|397.32|399.19|397.19|9
1721624740000|2024-07-22 05:05:40|399.19|397.19|399|397|399.19|397.19|398.99|396.99|10
1721624750000|2024-07-22 05:05:50|399.01|397.01|399.18|397.18|399.24|397.24|398.96|396.96|13
1721624760000|2024-07-22 05:06:00|399.24|397.24|399.23|397.23|399.28|397.28|399.21|397.21|15
1721624770000|2024-07-22 05:06:10|399.24|397.24|399.18|397.18|399.25|397.25|399.16|397.16|15
1721624780000|2024-07-22 05:06:20|399.19|397.19|399.28|397.28|399.29|397.29|399.17|397.17|10
1721624790000|2024-07-22 05:06:30|399.29|397.29|399.29|397.29|399.31|397.31|399.29|397.29|11
1721624800000|2024-07-22 05:06:40|399.31|397.31|399.3|397.3|399.31|397.31|399.29|397.29|3
1721624810000|2024-07-22 05:06:50|399.32|397.32|399.49|397.49|399.49|397.49|399.31|397.31|7
1721624820000|2024-07-22 05:07:00|399.48|397.48|399.47|397.47|399.59|397.59|399.45|397.45|13
1721624830000|2024-07-22 05:07:10|399.46|397.46|399.41|397.41|399.46|397.46|399.33|397.33|13
1721624840000|2024-07-22 05:07:20|399.42|397.42|399.46|397.46|399.49|397.49|399.42|397.42|17
1721624850000|2024-07-22 05:07:30|399.47|397.47|399.35|397.35|399.5|397.5|399.31|397.31|20
1721624860000|2024-07-22 05:07:40|399.38|397.38|399.54|397.54|399.54|397.54|399.38|397.38|15
1721624870000|2024-07-22 05:07:50|399.55|397.55|399.49|397.49|399.55|397.55|399.49|397.49|11
1721624880000|2024-07-22 05:08:00|399.5|397.5|399.47|397.47|399.51|397.51|399.45|397.45|10
1721624890000|2024-07-22 05:08:10|399.46|397.46|399.44|397.44|399.47|397.47|399.42|397.42|9
1721624900000|2024-07-22 05:08:20|399.39|397.39|399.45|397.45|399.46|397.46|399.38|397.38|10
1721624910000|2024-07-22 05:08:30|399.47|397.47|399.44|397.44|399.48|397.48|399.43|397.43|13
1721624920000|2024-07-22 05:08:40|399.45|397.45|399.33|397.33|399.45|397.45|399.33|397.33|12
1721624930000|2024-07-22 05:08:50|399.34|397.34|399.31|397.31|399.35|397.35|399.31|397.31|6
1721624940000|2024-07-22 05:09:00|399.3|397.3|399.31|397.31|399.34|397.34|399.3|397.3|9
1721624950000|2024-07-22 05:09:10|399.33|397.33|399.34|397.34|399.34|397.34|399.33|397.33|2
1721624960000|2024-07-22 05:09:20|399.37|397.37|399.47|397.47|399.47|397.47|399.37|397.37|5
1721624970000|2024-07-22 05:09:30|399.48|397.48|399.53|397.53|399.57|397.57|399.48|397.48|6
1721624980000|2024-07-22 05:09:40|399.52|397.52|399.6|397.6|399.6|397.6|399.52|397.52|10
1721624990000|2024-07-22 05:09:50|399.58|397.58|398.86|396.86|399.58|397.58|398.75|396.75|20
1721625000000|2024-07-22 05:10:00|398.85|396.85|398.94|396.94|398.97|396.97|398.85|396.85|12
1721625010000|2024-07-22 05:10:10|398.97|396.97|399.4|397.4|399.4|397.4|398.97|396.97|9
1721625020000|2024-07-22 05:10:20|399.35|397.35|399.33|397.33|399.35|397.35|399.33|397.33|2
1721625030000|2024-07-22 05:10:30|399.28|397.28|399.16|397.16|399.3|397.3|399.01|397.01|23
1721625040000|2024-07-22 05:10:40|399.15|397.15|399.2|397.2|399.2|397.2|399.13|397.13|22
1721625050000|2024-07-22 05:10:50|399.19|397.19|399.19|397.19|399.21|397.21|399.17|397.17|10
1721625060000|2024-07-22 05:11:00|399.2|397.2|399.25|397.25|399.25|397.25|399.2|397.2|10
1721625070000|2024-07-22 05:11:10|399.24|397.24|399.26|397.26|399.26|397.26|399.23|397.23|8
1721625080000|2024-07-22 05:11:20|399.25|397.25|399.28|397.28|399.28|397.28|399.25|397.25|7
1721625090000|2024-07-22 05:11:30|399.26|397.26|399.27|397.27|399.27|397.27|399.25|397.25|8
1721625100000|2024-07-22 05:11:40|399.26|397.26|399.28|397.28|399.3|397.3|399.26|397.26|12
1721625110000|2024-07-22 05:11:50|399.26|397.26|398.98|396.98|399.27|397.27|398.98|396.98|12
1721625120000|2024-07-22 05:12:00|399|397|399.13|397.13|399.17|397.17|398.99|396.99|21
1721625130000|2024-07-22 05:12:10|399.14|397.14|399.12|397.12|399.14|397.14|399.12|397.12|11
1721625140000|2024-07-22 05:12:20|399.13|397.13|399.28|397.28|399.28|397.28|399.13|397.13|8
1721625150000|2024-07-22 05:12:30|399.29|397.29|399.43|397.43|399.43|397.43|399.29|397.29|3
1721625160000|2024-07-22 05:12:40|399.44|397.44|399.53|397.53|399.53|397.53|399.44|397.44|2
1721625170000|2024-07-22 05:12:50|399.45|397.45|399.53|397.53|399.53|397.53|399.38|397.38|11
1721625350000|2024-07-22 05:15:50|399.47|397.47|399.39|397.39|399.47|397.47|399.39|397.39|3
1721625360000|2024-07-22 05:16:00|399.3|397.3|399.15|397.15|399.3|397.3|399.15|397.15|6
1721625370000|2024-07-22 05:16:10|399.14|397.14|399.15|397.15|399.17|397.17|399.01|397.01|11
1721625380000|2024-07-22 05:16:20|399.16|397.16|399.44|397.44|399.45|397.45|399.15|397.15|21
1721625390000|2024-07-22 05:16:30|399.43|397.43|399.37|397.37|399.45|397.45|399.37|397.37|8
1721625430000|2024-07-22 05:17:10|399.5|397.5|399.48|397.48|399.5|397.5|399.47|397.47|6
1721625440000|2024-07-22 05:17:20|399.49|397.49|399.49|397.49|399.5|397.5|399.47|397.47|8
1721625450000|2024-07-22 05:17:30|399.48|397.48|399.51|397.51|399.51|397.51|399.46|397.46|5
1721625460000|2024-07-22 05:17:40|399.5|397.5|399.38|397.38|399.5|397.5|399.38|397.38|5
1721625470000|2024-07-22 05:17:50|399.4|397.4|399.21|397.21|399.43|397.43|399.21|397.21|15
1721625480000|2024-07-22 05:18:00|399.29|397.29|399.3|397.3|399.34|397.34|399.29|397.29|4
1721625490000|2024-07-22 05:18:10|399.32|397.32|399.32|397.32|399.34|397.34|399.31|397.31|13
1721625500000|2024-07-22 05:18:20|399.33|397.33|399.23|397.23|399.33|397.33|399.22|397.22|12
1721625510000|2024-07-22 05:18:30|399.22|397.22|399.23|397.23|399.3|397.3|399.19|397.19|18
1721625520000|2024-07-22 05:18:40|399.22|397.22|399.09|397.09|399.26|397.26|399.09|397.09|10
1721625530000|2024-07-22 05:18:50|399.11|397.11|398.95|396.95|399.11|397.11|398.95|396.95|7
1721625540000|2024-07-22 05:19:00|398.9|396.9|398.69|396.69|398.9|396.9|398.69|396.69|9
1721625550000|2024-07-22 05:19:10|398.68|396.68|398.44|396.44|398.68|396.68|398.44|396.44|9
1721625560000|2024-07-22 05:19:20|398.37|396.37|398.31|396.31|398.37|396.37|398.31|396.31|4
1721625570000|2024-07-22 05:19:30|398.4|396.4|398.44|396.44|398.49|396.49|398.39|396.39|16
1721625580000|2024-07-22 05:19:40|398.45|396.45|398.46|396.46|398.51|396.51|398.44|396.44|26
1721625590000|2024-07-22 05:19:50|398.51|396.51|398.45|396.45|398.51|396.51|398.42|396.42|21
1721625600000|2024-07-22 05:20:00|398.46|396.46|398.46|396.46|398.52|396.52|398.45|396.45|24
1721625610000|2024-07-22 05:20:10|398.45|396.45|398.54|396.54|398.54|396.54|398.42|396.42|16
1721625620000|2024-07-22 05:20:20|398.48|396.48|398.22|396.22|398.5|396.5|398.22|396.22|18
1721625630000|2024-07-22 05:20:30|398.21|396.21|398.14|396.14|398.39|396.39|397.91|395.91|28
1721625640000|2024-07-22 05:20:40|398.15|396.15|398.36|396.36|398.36|396.36|398.14|396.14|20
1721625650000|2024-07-22 05:20:50|398.31|396.31|398.18|396.18|398.32|396.32|398.06|396.06|23
1721625660000|2024-07-22 05:21:00|398.17|396.17|398.23|396.23|398.24|396.24|398.16|396.16|12
1721625670000|2024-07-22 05:21:10|398.24|396.24|398.23|396.23|398.24|396.24|398.22|396.22|6
1721625680000|2024-07-22 05:21:20|398.22|396.22|398.22|396.22|398.22|396.22|398.22|396.22|1
1721625690000|2024-07-22 05:21:30|398.26|396.26|398.43|396.43|398.47|396.47|398.26|396.26|11
1721625700000|2024-07-22 05:21:40|398.42|396.42|398.44|396.44|398.47|396.47|398.42|396.42|13
1721625710000|2024-07-22 05:21:50|398.45|396.45|398.53|396.53|398.53|396.53|398.44|396.44|15
1721625720000|2024-07-22 05:22:00|398.52|396.52|398.7|396.7|398.7|396.7|398.52|396.52|4
1721625730000|2024-07-22 05:22:10|398.71|396.71|398.71|396.71|398.72|396.72|398.7|396.7|9
1721625740000|2024-07-22 05:22:20|398.72|396.72|398.35|396.35|398.82|396.82|398.34|396.34|14
1721625750000|2024-07-22 05:22:30|398.45|396.45|398.57|396.57|398.61|396.61|398.45|396.45|12
1721625760000|2024-07-22 05:22:40|398.6|396.6|398.6|396.6|398.74|396.74|398.58|396.58|13
1721625770000|2024-07-22 05:22:50|398.61|396.61|398.62|396.62|398.62|396.62|398.6|396.6|15
1721625780000|2024-07-22 05:23:00|398.61|396.61|398.49|396.49|398.61|396.61|398.48|396.48|14
1721625790000|2024-07-22 05:23:10|398.48|396.48|398.62|396.62|398.64|396.64|398.48|396.48|22
1721625800000|2024-07-22 05:23:20|398.63|396.63|398.57|396.57|398.63|396.63|398.54|396.54|20
1721625810000|2024-07-22 05:23:30|398.59|396.59|398.5|396.5|398.6|396.6|398.46|396.46|12
1721625820000|2024-07-22 05:23:40|398.49|396.49|398.42|396.42|398.49|396.49|398.42|396.42|8
1721625830000|2024-07-22 05:23:50|398.43|396.43|398.47|396.47|398.54|396.54|398.43|396.43|16
1721625840000|2024-07-22 05:24:00|398.46|396.46|398.21|396.21|398.46|396.46|398.2|396.2|11
1721625860000|2024-07-22 05:24:20|398.29|396.29|398.23|396.23|398.3|396.3|398.22|396.22|9
1721625870000|2024-07-22 05:24:30|398.22|396.22|398.22|396.22|398.24|396.24|398.2|396.2|8
1721625880000|2024-07-22 05:24:40|398.2|396.2|397.98|395.98|398.2|396.2|397.98|395.98|8
1721625890000|2024-07-22 05:24:50|397.97|395.97|398.01|396.01|398.01|396.01|397.81|395.81|18
1721625900000|2024-07-22 05:25:00|398|396|398.05|396.05|398.05|396.05|397.99|395.99|8
1721625910000|2024-07-22 05:25:10|398.04|396.04|398.05|396.05|398.06|396.06|397.99|395.99|15
1721625920000|2024-07-22 05:25:20|398.04|396.04|398.06|396.06|398.06|396.06|398.04|396.04|5
1721625930000|2024-07-22 05:25:30|398.08|396.08|398.07|396.07|398.08|396.08|398.05|396.05|4
1721625940000|2024-07-22 05:25:40|398.08|396.08|398.08|396.08|398.08|396.08|398.06|396.06|6
1721625950000|2024-07-22 05:25:50|398.05|396.05|398.07|396.07|398.08|396.08|398.05|396.05|5
1721625960000|2024-07-22 05:26:00|398.06|396.06|398.24|396.24|398.24|396.24|398.06|396.06|10
1721625970000|2024-07-22 05:26:10|398.22|396.22|398.24|396.24|398.25|396.25|398.21|396.21|7
1721625980000|2024-07-22 05:26:20|398.25|396.25|398.23|396.23|398.25|396.25|398.22|396.22|6
1721625990000|2024-07-22 05:26:30|398.22|396.22|398.26|396.26|398.26|396.26|398.22|396.22|8
1721626000000|2024-07-22 05:26:40|398.25|396.25|398.24|396.24|398.25|396.25|398.19|396.19|11
1721626010000|2024-07-22 05:26:50|398.22|396.22|398.23|396.23|398.24|396.24|398.2|396.2|16
1721626020000|2024-07-22 05:27:00|398.22|396.22|398.17|396.17|398.23|396.23|398.17|396.17|14
1721626030000|2024-07-22 05:27:10|398.16|396.16|398.05|396.05|398.16|396.16|398|396|7
1721626040000|2024-07-22 05:27:20|398.04|396.04|398.13|396.13|398.14|396.14|398.04|396.04|10
1721626050000|2024-07-22 05:27:30|398.12|396.12|398.07|396.07|398.12|396.12|398.06|396.06|11
1721626060000|2024-07-22 05:27:40|398.08|396.08|398.11|396.11|398.11|396.11|398.07|396.07|11
1721626070000|2024-07-22 05:27:50|398.1|396.1|398.28|396.28|398.31|396.31|398.1|396.1|18
1721626080000|2024-07-22 05:28:00|398.27|396.27|398.24|396.24|398.3|396.3|398.24|396.24|12
1721626090000|2024-07-22 05:28:10|398.25|396.25|398.14|396.14|398.25|396.25|398.13|396.13|8
1721626100000|2024-07-22 05:28:20|398.13|396.13|398.12|396.12|398.13|396.13|398.11|396.11|14
1721626110000|2024-07-22 05:28:30|398.13|396.13|398.19|396.19|398.21|396.21|398.13|396.13|15
1721626120000|2024-07-22 05:28:40|398.18|396.18|398.18|396.18|398.19|396.19|398.15|396.15|10
1721626130000|2024-07-22 05:28:50|398.17|396.17|398.17|396.17|398.19|396.19|398.16|396.16|12
1721626140000|2024-07-22 05:29:00|398.16|396.16|398.17|396.17|398.17|396.17|398.16|396.16|4
1721626150000|2024-07-22 05:29:10|398.16|396.16|398.15|396.15|398.16|396.16|398.13|396.13|13
1721626160000|2024-07-22 05:29:20|398.14|396.14|398.14|396.14|398.14|396.14|398.14|396.14|1
1721626170000|2024-07-22 05:29:30|398.15|396.15|398.15|396.15|398.18|396.18|398.15|396.15|5
1721626180000|2024-07-22 05:29:40|398.14|396.14|398.14|396.14|398.15|396.15|398.12|396.12|6
1721626190000|2024-07-22 05:29:50|398.15|396.15|398.18|396.18|398.18|396.18|398.14|396.14|7
1721626200000|2024-07-22 05:30:00|398.17|396.17|398.16|396.16|398.17|396.17|398.14|396.14|16
1721626210000|2024-07-22 05:30:10|398.15|396.15|398.17|396.17|398.19|396.19|398.14|396.14|11
1721626220000|2024-07-22 05:30:20|398.18|396.18|398.18|396.18|398.18|396.18|398.15|396.15|11
1721626230000|2024-07-22 05:30:30|398.17|396.17|398.13|396.13|398.17|396.17|398.13|396.13|3
1721626240000|2024-07-22 05:30:40|398.07|396.07|397.83|395.83|398.07|396.07|397.83|395.83|13
1721626250000|2024-07-22 05:30:50|397.72|395.72|397.69|395.69|397.72|395.72|397.69|395.69|6
1721626260000|2024-07-22 05:31:00|397.74|395.74|397.8|395.8|397.83|395.83|397.74|395.74|11
1721626270000|2024-07-22 05:31:10|397.79|395.79|397.78|395.78|397.81|395.81|397.75|395.75|15
1721626280000|2024-07-22 05:31:20|397.79|395.79|397.83|395.83|397.87|395.87|397.78|395.78|15
1721626290000|2024-07-22 05:31:30|397.85|395.85|397.74|395.74|397.85|395.85|397.74|395.74|6
1721626300000|2024-07-22 05:31:40|397.73|395.73|397.76|395.76|397.77|395.77|397.73|395.73|10
1721626310000|2024-07-22 05:31:50|397.75|395.75|397.39|395.39|397.76|395.76|397.2|395.2|16
1721626320000|2024-07-22 05:32:00|397.4|395.4|397.38|395.38|397.42|395.42|397.29|395.29|13
1721626330000|2024-07-22 05:32:10|397.39|395.39|397.3|395.3|397.41|395.41|397.3|395.3|14
1721626340000|2024-07-22 05:32:20|397.28|395.28|397.14|395.14|397.28|395.28|397.14|395.14|8
1721626350000|2024-07-22 05:32:30|397.13|395.13|397.15|395.15|397.19|395.19|396.99|394.99|24
1721626360000|2024-07-22 05:32:40|397.16|395.16|397.24|395.24|397.24|395.24|397.15|395.15|14
1721626370000|2024-07-22 05:32:50|397.23|395.23|397.25|395.25|397.25|395.25|397.09|395.09|18
1721626380000|2024-07-22 05:33:00|397.39|395.39|397.27|395.27|397.44|395.44|397.2|395.2|15
1721626390000|2024-07-22 05:33:10|397.28|395.28|397.29|395.29|397.31|395.31|397.26|395.26|12
1721626400000|2024-07-22 05:33:20|397.27|395.27|397.19|395.19|397.28|395.28|397.19|395.19|13
1721626410000|2024-07-22 05:33:30|397.18|395.18|397.14|395.14|397.19|395.19|397.13|395.13|16
1721626420000|2024-07-22 05:33:40|397.11|395.11|397.14|395.14|397.19|395.19|397.08|395.08|22
1721626430000|2024-07-22 05:33:50|397.07|395.07|397.12|395.12|397.13|395.13|397.07|395.07|11
1721626440000|2024-07-22 05:34:00|397.11|395.11|396.89|394.89|397.12|395.12|396.8|394.8|19
1721626450000|2024-07-22 05:34:10|396.96|394.96|397.05|395.05|397.16|395.16|396.96|394.96|19
1721626460000|2024-07-22 05:34:20|397.04|395.04|397.09|395.09|397.11|395.11|397.04|395.04|17
1721626470000|2024-07-22 05:34:30|397.1|395.1|397.12|395.12|397.17|395.17|397.09|395.09|12
1721626480000|2024-07-22 05:34:40|397.13|395.13|397.14|395.14|397.15|395.15|397.12|395.12|6
1721626490000|2024-07-22 05:34:50|397.15|395.15|397.28|395.28|397.28|395.28|397.14|395.14|8
1721626500000|2024-07-22 05:35:00|397.29|395.29|397.48|395.48|397.48|395.48|397.29|395.29|6
1721626510000|2024-07-22 05:35:10|397.54|395.54|397.54|395.54|397.6|395.6|397.44|395.44|12
1721626520000|2024-07-22 05:35:20|397.57|395.57|397.65|395.65|397.67|395.67|397.57|395.57|7
1721626530000|2024-07-22 05:35:30|397.62|395.62|397.48|395.48|397.62|395.62|397.44|395.44|14
1721626540000|2024-07-22 05:35:40|397.49|395.49|397.29|395.29|397.54|395.54|397.29|395.29|15
1721626550000|2024-07-22 05:35:50|397.21|395.21|397.24|395.24|397.24|395.24|397.17|395.17|7
1721626560000|2024-07-22 05:36:00|397.22|395.22|397.2|395.2|397.25|395.25|397.2|395.2|8
1721626570000|2024-07-22 05:36:10|397.15|395.15|397.18|395.18|397.19|395.19|397.08|395.08|15
1721626580000|2024-07-22 05:36:20|397.16|395.16|397.26|395.26|397.34|395.34|397.16|395.16|18
1721626590000|2024-07-22 05:36:30|397.25|395.25|397.15|395.15|397.3|395.3|397.11|395.11|13
1721626600000|2024-07-22 05:36:40|397.14|395.14|397.14|395.14|397.17|395.17|397.12|395.12|19
1721626610000|2024-07-22 05:36:50|397.13|395.13|397.24|395.24|397.29|395.29|397.12|395.12|23
1721626620000|2024-07-22 05:37:00|397.23|395.23|397.13|395.13|397.23|395.23|397.11|395.11|21
1721626630000|2024-07-22 05:37:10|397.12|395.12|396.98|394.98|397.12|395.12|396.89|394.89|15
1721626640000|2024-07-22 05:37:20|396.97|394.97|397.06|395.06|397.08|395.08|396.95|394.95|18
1721626650000|2024-07-22 05:37:30|397.07|395.07|396.95|394.95|397.07|395.07|396.87|394.87|23
1721626660000|2024-07-22 05:37:40|396.96|394.96|397.06|395.06|397.08|395.08|396.96|394.96|17
1721626670000|2024-07-22 05:37:50|397.05|395.05|397.04|395.04|397.07|395.07|397.03|395.03|9
1721626680000|2024-07-22 05:38:00|397.03|395.03|396.96|394.96|397.03|395.03|396.96|394.96|7
1721626690000|2024-07-22 05:38:10|396.97|394.97|396.75|394.75|396.97|394.97|396.65|394.65|21
1721626700000|2024-07-22 05:38:20|396.77|394.77|396.86|394.86|396.91|394.91|396.76|394.76|29
1721626710000|2024-07-22 05:38:30|396.87|394.87|396.91|394.91|396.92|394.92|396.87|394.87|6
1721626720000|2024-07-22 05:38:40|396.92|394.92|396.97|394.97|397.02|395.02|396.92|394.92|11
1721626730000|2024-07-22 05:38:50|397.03|395.03|397.16|395.16|397.16|395.16|397.02|395.02|13
1721626740000|2024-07-22 05:39:00|397.18|395.18|397.22|395.22|397.22|395.22|397.18|395.18|5
1721626750000|2024-07-22 05:39:10|397.26|395.26|397.33|395.33|397.35|395.35|397.26|395.26|10
1721626760000|2024-07-22 05:39:20|397.4|395.4|397.4|395.4|397.4|395.4|397.4|395.4|1
1721626770000|2024-07-22 05:39:30|397.38|395.38|397.32|395.32|397.41|395.41|397.3|395.3|14
1721626780000|2024-07-22 05:39:40|397.31|395.31|396.78|394.78|397.31|395.31|396.78|394.78|19
1721626790000|2024-07-22 05:39:50|396.74|394.74|396.91|394.91|396.91|394.91|396.73|394.73|8
1721626800000|2024-07-22 05:40:00|396.92|394.92|396.66|394.66|396.93|394.93|396.66|394.66|20
1721626810000|2024-07-22 05:40:10|396.65|394.65|396.59|394.59|396.65|394.65|396.59|394.59|3
1721626830000|2024-07-22 05:40:30|396.56|394.56|396.55|394.55|396.56|394.56|396.55|394.55|2
1721626840000|2024-07-22 05:40:40|396.59|394.59|396.62|394.62|396.62|394.62|396.59|394.59|2
1721626850000|2024-07-22 05:40:50|396.64|394.64|396.59|394.59|396.64|394.64|396.59|394.59|4
1721626860000|2024-07-22 05:41:00|396.58|394.58|396.56|394.56|396.58|394.58|396.55|394.55|6
1721626910000|2024-07-22 05:41:50|396.55|394.55|396.56|394.56|396.56|394.56|396.54|394.54|3
1721626920000|2024-07-22 05:42:00|396.55|394.55|396.28|394.28|396.55|394.55|396.28|394.28|12
1721626930000|2024-07-22 05:42:10|396.1|394.1|396.17|394.17|396.22|394.22|395.88|393.88|18
1721626940000|2024-07-22 05:42:20|396.15|394.15|395.95|393.95|396.16|394.16|395.95|393.95|13
1721626950000|2024-07-22 05:42:30|395.88|393.88|395.86|393.86|395.88|393.88|395.66|393.66|16
1721626960000|2024-07-22 05:42:40|395.87|393.87|395.89|393.89|395.92|393.92|395.72|393.72|24
1721626970000|2024-07-22 05:42:50|395.9|393.9|395.93|393.93|395.94|393.94|395.86|393.86|14
1721626980000|2024-07-22 05:43:00|395.97|393.97|396.33|394.33|396.33|394.33|395.97|393.97|13
1721626990000|2024-07-22 05:43:10|396.35|394.35|396.2|394.2|396.42|394.42|396.17|394.17|11
1721627000000|2024-07-22 05:43:20|396.19|394.19|396.01|394.01|396.19|394.19|396.01|394.01|26
1721627010000|2024-07-22 05:43:30|395.98|393.98|395.86|393.86|396.03|394.03|395.81|393.81|24
1721627020000|2024-07-22 05:43:40|395.88|393.88|395.67|393.67|395.91|393.91|395.67|393.67|18
1721627030000|2024-07-22 05:43:50|395.68|393.68|395.73|393.73|395.74|393.74|395.67|393.67|15
1721627040000|2024-07-22 05:44:00|395.72|393.72|395.77|393.77|395.78|393.78|395.71|393.71|21
1721627050000|2024-07-22 05:44:10|395.8|393.8|395.82|393.82|395.86|393.86|395.77|393.77|14
1721627060000|2024-07-22 05:44:20|395.79|393.79|395.75|393.75|395.8|393.8|395.73|393.73|17
1721627070000|2024-07-22 05:44:30|395.74|393.74|395.47|393.47|395.74|393.74|395.46|393.46|16
1721627080000|2024-07-22 05:44:40|395.46|393.46|395.58|393.58|395.58|393.58|395.45|393.45|20
1721627090000|2024-07-22 05:44:50|395.57|393.57|395.48|393.48|395.6|393.6|395.48|393.48|17
1721627100000|2024-07-22 05:45:00|395.47|393.47|395.37|393.37|395.48|393.48|395.34|393.34|17
1721627110000|2024-07-22 05:45:10|395.38|393.38|395.36|393.36|395.45|393.45|395.31|393.31|19
1721627120000|2024-07-22 05:45:20|395.35|393.35|395.1|393.1|395.35|393.35|395.1|393.1|16
1721627130000|2024-07-22 05:45:30|395.09|393.09|395.16|393.16|395.25|393.25|395.02|393.02|21
1721627140000|2024-07-22 05:45:40|395.15|393.15|395.16|393.16|395.21|393.21|395.12|393.12|21
1721627150000|2024-07-22 05:45:50|395.13|393.13|395.04|393.04|395.14|393.14|395.04|393.04|22
1721627160000|2024-07-22 05:46:00|395.05|393.05|395.07|393.07|395.12|393.12|395.05|393.05|10
1721627170000|2024-07-22 05:46:10|395.06|393.06|395.2|393.2|395.21|393.21|395.06|393.06|18
1721627180000|2024-07-22 05:46:20|395.17|393.17|395.41|393.41|395.41|393.41|395.17|393.17|13
1721627190000|2024-07-22 05:46:30|395.42|393.42|395.3|393.3|395.43|393.43|395.3|393.3|14
1721627200000|2024-07-22 05:46:40|395.31|393.31|395.15|393.15|395.31|393.31|395.14|393.14|7
1721627210000|2024-07-22 05:46:50|395.18|393.18|395.21|393.21|395.28|393.28|395.18|393.18|11
1721627220000|2024-07-22 05:47:00|395.23|393.23|394.94|392.94|395.26|393.26|394.93|392.93|18
1721627230000|2024-07-22 05:47:10|394.95|392.95|395.12|393.12|395.12|393.12|394.93|392.93|20
1721627240000|2024-07-22 05:47:20|395.13|393.13|395.19|393.19|395.23|393.23|395.13|393.13|13
1721627250000|2024-07-22 05:47:30|395.2|393.2|395.03|393.03|395.2|393.2|395.02|393.02|19
1721627260000|2024-07-22 05:47:40|395.04|393.04|395|393|395.05|393.05|394.96|392.96|19
1721627270000|2024-07-22 05:47:50|395.02|393.02|395|393|395.08|393.08|394.98|392.98|17
1721627280000|2024-07-22 05:48:00|395.02|393.02|394.84|392.84|395.02|393.02|394.67|392.67|15
1721627290000|2024-07-22 05:48:10|394.93|392.93|394.86|392.86|394.93|392.93|394.68|392.68|20
1721627300000|2024-07-22 05:48:20|394.82|392.82|394.67|392.67|394.84|392.84|394.67|392.67|17
1721627310000|2024-07-22 05:48:30|394.66|392.66|394.17|392.17|394.66|392.66|394.09|392.09|15
1721627320000|2024-07-22 05:48:40|394.23|392.23|394.19|392.19|394.25|392.25|394.12|392.12|14
1721627330000|2024-07-22 05:48:50|394.18|392.18|394.27|392.27|394.27|392.27|394.03|392.03|18
1721627340000|2024-07-22 05:49:00|394.3|392.3|394.69|392.69|394.69|392.69|394.27|392.27|19
1721627350000|2024-07-22 05:49:10|394.68|392.68|394.69|392.69|394.69|392.69|394.68|392.68|2
1721627360000|2024-07-22 05:49:20|394.79|392.79|395.21|393.21|395.24|393.24|394.79|392.79|11
1721627370000|2024-07-22 05:49:30|395.22|393.22|395.45|393.45|395.45|393.45|395.22|393.22|15
1721627380000|2024-07-22 05:49:40|395.44|393.44|395.36|393.36|395.44|393.44|395.29|393.29|28
1721627390000|2024-07-22 05:49:50|395.38|393.38|395.35|393.35|395.41|393.41|395.31|393.31|20
1721627400000|2024-07-22 05:50:00|395.36|393.36|395.02|393.02|395.39|393.39|395.02|393.02|16
1721627410000|2024-07-22 05:50:10|395.03|393.03|394.83|392.83|395.04|393.04|394.74|392.74|23
1721627420000|2024-07-22 05:50:20|394.84|392.84|394.73|392.73|394.84|392.84|394.73|392.73|12
1721627430000|2024-07-22 05:50:30|394.76|392.76|394.67|392.67|394.86|392.86|394.67|392.67|12
1721627450000|2024-07-22 05:50:50|394.66|392.66|394.64|392.64|394.66|392.66|394.62|392.62|8
1721627460000|2024-07-22 05:51:00|394.65|392.65|394.3|392.3|394.65|392.65|394.3|392.3|20
1721627470000|2024-07-22 05:51:10|394.23|392.23|394.08|392.08|394.24|392.24|394.08|392.08|6
1721627480000|2024-07-22 05:51:20|394.05|392.05|394.02|392.02|394.05|392.05|394.02|392.02|2
1721627540000|2024-07-22 05:52:20|394.21|392.21|394.41|392.41|394.41|392.41|394.21|392.21|2
1721627550000|2024-07-22 05:52:30|394.4|392.4|394.39|392.39|394.44|392.44|394.39|392.39|10
1721627560000|2024-07-22 05:52:40|394.38|392.38|394.36|392.36|394.38|392.38|394.35|392.35|12
1721627570000|2024-07-22 05:52:50|394.37|392.37|394.39|392.39|394.39|392.39|394.36|392.36|14
1721627580000|2024-07-22 05:53:00|394.38|392.38|394.63|392.63|394.63|392.63|394.38|392.38|9
1721627590000|2024-07-22 05:53:10|394.65|392.65|394.9|392.9|394.91|392.91|394.65|392.65|17
1721627600000|2024-07-22 05:53:20|394.88|392.88|395.01|393.01|395.11|393.11|394.88|392.88|19
1721627610000|2024-07-22 05:53:30|395.05|393.05|394.98|392.98|395.12|393.12|394.88|392.88|29
1721627620000|2024-07-22 05:53:40|395.02|393.02|395.07|393.07|395.1|393.1|395.02|393.02|16
1721627630000|2024-07-22 05:53:50|395.09|393.09|395.15|393.15|395.21|393.21|395.09|393.09|9
1721627640000|2024-07-22 05:54:00|395.14|393.14|395.04|393.04|395.18|393.18|394.98|392.98|17
1721627650000|2024-07-22 05:54:10|395.06|393.06|395.17|393.17|395.17|393.17|395.03|393.03|21
1721627660000|2024-07-22 05:54:20|395.16|393.16|395.21|393.21|395.24|393.24|395.15|393.15|22
1721627670000|2024-07-22 05:54:30|395.2|393.2|395.21|393.21|395.21|393.21|395.2|393.2|2
1721627700000|2024-07-22 05:55:00|395.48|393.48|395.49|393.49|395.5|393.5|395.46|393.46|8
1721627710000|2024-07-22 05:55:10|395.48|393.48|395.5|393.5|395.5|393.5|395.41|393.41|17
1721627720000|2024-07-22 05:55:20|395.51|393.51|395.42|393.42|395.56|393.56|395.42|393.42|13
1721627730000|2024-07-22 05:55:30|395.4|393.4|395.44|393.44|395.46|393.46|395.38|393.38|13
1721627740000|2024-07-22 05:55:40|395.46|393.46|395.6|393.6|395.6|393.6|395.46|393.46|7
1721627750000|2024-07-22 05:55:50|395.59|393.59|395.57|393.57|395.61|393.61|395.56|393.56|12
1721627760000|2024-07-22 05:56:00|395.56|393.56|395.55|393.55|395.57|393.57|395.55|393.55|3
1721627770000|2024-07-22 05:56:10|395.56|393.56|395.55|393.55|395.57|393.57|395.55|393.55|4
1721627780000|2024-07-22 05:56:20|395.56|393.56|395.53|393.53|395.56|393.56|395.53|393.53|5
1721627790000|2024-07-22 05:56:30|395.52|393.52|395.54|393.54|395.55|393.55|395.5|393.5|12
1721627800000|2024-07-22 05:56:40|395.55|393.55|395.54|393.54|395.56|393.56|395.51|393.51|10
1721627810000|2024-07-22 05:56:50|395.53|393.53|395.24|393.24|395.54|393.54|395.23|393.23|17
1721627820000|2024-07-22 05:57:00|395.23|393.23|395.33|393.33|395.38|393.38|395.23|393.23|12
1721627830000|2024-07-22 05:57:10|395.35|393.35|395.29|393.29|395.35|393.35|395.29|393.29|6
1721627840000|2024-07-22 05:57:20|395.28|393.28|395.3|393.3|395.32|393.32|395.28|393.28|11
1721627850000|2024-07-22 05:57:30|395.31|393.31|395.36|393.36|395.37|393.37|395.31|393.31|11
1721627860000|2024-07-22 05:57:40|395.35|393.35|395.41|393.41|395.43|393.43|395.35|393.35|13
1721627870000|2024-07-22 05:57:50|395.39|393.39|395.36|393.36|395.43|393.43|395.36|393.36|18
1721627880000|2024-07-22 05:58:00|395.33|393.33|395.14|393.14|395.33|393.33|395.06|393.06|17
1721627890000|2024-07-22 05:58:10|395.13|393.13|395.1|393.1|395.13|393.13|395.1|393.1|10
1721627900000|2024-07-22 05:58:20|395.13|393.13|395.22|393.22|395.23|393.23|395.12|393.12|11
1721627910000|2024-07-22 05:58:30|395.23|393.23|395.22|393.22|395.23|393.23|395.22|393.22|4
1721627920000|2024-07-22 05:58:40|395.25|393.25|395.08|393.08|395.25|393.25|395.04|393.04|14
1721627930000|2024-07-22 05:58:50|395.07|393.07|395.04|393.04|395.09|393.09|395.04|393.04|10
1721627940000|2024-07-22 05:59:00|394.94|392.94|394.91|392.91|395.06|393.06|394.89|392.89|18
1721627950000|2024-07-22 05:59:10|394.89|392.89|394.63|392.63|394.89|392.89|394.63|392.63|15
1721627960000|2024-07-22 05:59:20|394.64|392.64|394.64|392.64|394.64|392.64|394.63|392.63|5
1721627980000|2024-07-22 05:59:40|394.63|392.63|394.68|392.68|394.68|392.68|394.59|392.59|12
1721627990000|2024-07-22 05:59:50|394.64|392.64|394.76|392.76|394.78|392.78|394.64|392.64|19
1721628000000|2024-07-22 06:00:00|394.77|392.77|394.5|392.5|394.77|392.77|394.4|392.4|28
1721628010000|2024-07-22 06:00:10|394.55|392.55|394.13|392.13|394.55|392.55|394.12|392.12|17
1721628020000|2024-07-22 06:00:20|394.21|392.21|394.62|392.62|394.62|392.62|394.21|392.21|21
1721628030000|2024-07-22 06:00:30|394.72|392.72|394.63|392.63|394.73|392.73|394.6|392.6|14
1721628040000|2024-07-22 06:00:40|394.62|392.62|394.4|392.4|394.62|392.62|394.29|392.29|22
1721628050000|2024-07-22 06:00:50|394.39|392.39|394.41|392.41|394.44|392.44|394.34|392.34|16
1721628060000|2024-07-22 06:01:00|394.4|392.4|394.17|392.17|394.43|392.43|394.17|392.17|14
1721628070000|2024-07-22 06:01:10|394.14|392.14|394.02|392.02|394.14|392.14|394.02|392.02|7
1721628080000|2024-07-22 06:01:20|394.01|392.01|393.52|391.52|394.01|392.01|393.52|391.52|6
1721628090000|2024-07-22 06:01:30|393.53|391.53|393.79|391.79|394|392|393.53|391.53|19
1721628100000|2024-07-22 06:01:40|393.78|391.78|393.53|391.53|393.78|391.78|393.52|391.52|21
1721628110000|2024-07-22 06:01:50|393.56|391.56|393.47|391.47|393.64|391.64|393.47|391.47|11
1721628120000|2024-07-22 06:02:00|393.44|391.44|393.3|391.3|393.45|391.45|393.3|391.3|12
1721628130000|2024-07-22 06:02:10|393.35|391.35|393.33|391.33|393.37|391.37|393.32|391.32|18
1721628140000|2024-07-22 06:02:20|393.31|391.31|393.27|391.27|393.33|391.33|393.27|391.27|8
1721628150000|2024-07-22 06:02:30|393.26|391.26|393.27|391.27|393.27|391.27|393.24|391.24|6
1721628160000|2024-07-22 06:02:40|393.26|391.26|393.27|391.27|393.27|391.27|393.26|391.26|2
1721628180000|2024-07-22 06:03:00|393.26|391.26|393.26|391.26|393.27|391.27|393.24|391.24|7
1721628190000|2024-07-22 06:03:10|393.27|391.27|393.27|391.27|393.27|391.27|393.27|391.27|1
1721628210000|2024-07-22 06:03:30|393.26|391.26|393.05|391.05|393.26|391.26|393.05|391.05|7
1721628220000|2024-07-22 06:03:40|393.04|391.04|393.04|391.04|393.07|391.07|392.87|390.87|20
1721628230000|2024-07-22 06:03:50|393.05|391.05|392.88|390.88|393.13|391.13|392.87|390.87|17
1721628240000|2024-07-22 06:04:00|392.91|390.91|392.89|390.89|392.99|390.99|392.85|390.85|21
1721628250000|2024-07-22 06:04:10|392.86|390.86|392.76|390.76|392.86|390.86|392.67|390.67|20
1721628260000|2024-07-22 06:04:20|392.74|390.74|392.77|390.77|392.79|390.79|392.73|390.73|8
1721628270000|2024-07-22 06:04:30|392.76|390.76|392.83|390.83|392.84|390.84|392.67|390.67|16
1721628280000|2024-07-22 06:04:40|392.84|390.84|392.87|390.87|392.87|390.87|392.84|390.84|4
1721628290000|2024-07-22 06:04:50|392.89|390.89|392.9|390.9|392.9|390.9|392.89|390.89|2
1721628300000|2024-07-22 06:05:00|392.94|390.94|393.3|391.3|393.31|391.31|392.94|390.94|11
1721628310000|2024-07-22 06:05:10|393.31|391.31|393.32|391.32|393.32|391.32|393.31|391.31|2
1721628330000|2024-07-22 06:05:30|393.33|391.33|393.37|391.37|393.37|391.37|393.33|391.33|3
1721628340000|2024-07-22 06:05:40|393.51|391.51|393.7|391.7|393.7|391.7|393.51|391.51|7
1721628360000|2024-07-22 06:06:00|393.71|391.71|393.71|391.71|393.71|391.71|393.71|391.71|1
1721628370000|2024-07-22 06:06:10|393.7|391.7|393.84|391.84|393.84|391.84|393.7|391.7|8
1721628380000|2024-07-22 06:06:20|393.86|391.86|393.97|391.97|393.98|391.98|393.84|391.84|11
1721628390000|2024-07-22 06:06:30|393.98|391.98|393.98|391.98|393.99|391.99|393.94|391.94|8
1721628400000|2024-07-22 06:06:40|393.97|391.97|394.02|392.02|394.02|392.02|393.97|391.97|10
1721628430000|2024-07-22 06:07:10|394.01|392.01|394.01|392.01|394.04|392.04|393.98|391.98|14
1721628440000|2024-07-22 06:07:20|394|392|393.88|391.88|394.02|392.02|393.85|391.85|13
1721628450000|2024-07-22 06:07:30|393.89|391.89|393.79|391.79|393.89|391.89|393.79|391.79|8
1721628460000|2024-07-22 06:07:40|393.78|391.78|393.71|391.71|393.78|391.78|393.68|391.68|10
1721628490000|2024-07-22 06:08:10|393.76|391.76|393.97|391.97|393.97|391.97|393.76|391.76|3
1721628500000|2024-07-22 06:08:20|393.96|391.96|394.07|392.07|394.08|392.08|393.94|391.94|18
1721628510000|2024-07-22 06:08:30|394.05|392.05|393.93|391.93|394.05|392.05|393.93|391.93|14
1721628520000|2024-07-22 06:08:40|393.89|391.89|393.79|391.79|393.89|391.89|393.71|391.71|21
1721628530000|2024-07-22 06:08:50|393.78|391.78|393.98|391.98|393.99|391.99|393.77|391.77|18
1721628540000|2024-07-22 06:09:00|393.97|391.97|394.08|392.08|394.08|392.08|393.88|391.88|14
1721628550000|2024-07-22 06:09:10|394.09|392.09|394.04|392.04|394.09|392.09|394.04|392.04|6
1721628560000|2024-07-22 06:09:20|394.05|392.05|394.02|392.02|394.06|392.06|393.98|391.98|18
1721628570000|2024-07-22 06:09:30|394|392|393.93|391.93|394.01|392.01|393.91|391.91|21
1721628580000|2024-07-22 06:09:40|393.91|391.91|393.92|391.92|393.94|391.94|393.9|391.9|17
1721628590000|2024-07-22 06:09:50|393.93|391.93|394.01|392.01|394.01|392.01|393.93|391.93|10
1721628600000|2024-07-22 06:10:00|394|392|394.01|392.01|394.01|392.01|393.98|391.98|17
1721628610000|2024-07-22 06:10:10|394|392|393.93|391.93|394.02|392.02|393.88|391.88|15
1721628620000|2024-07-22 06:10:20|393.97|391.97|393.8|391.8|393.97|391.97|393.8|391.8|17
1721628630000|2024-07-22 06:10:30|393.79|391.79|393.73|391.73|393.79|391.79|393.7|391.7|19
1721628640000|2024-07-22 06:10:40|393.7|391.7|393.73|391.73|393.76|391.76|393.7|391.7|10
1721628650000|2024-07-22 06:10:50|393.72|391.72|393.74|391.74|393.77|391.77|393.59|391.59|26
1721628660000|2024-07-22 06:11:00|393.77|391.77|394|392|394.05|392.05|393.74|391.74|25
1721628670000|2024-07-22 06:11:10|394.03|392.03|394.09|392.09|394.09|392.09|393.96|391.96|17
1721628680000|2024-07-22 06:11:20|394.1|392.1|394.11|392.11|394.11|392.11|394.08|392.08|5
1721628690000|2024-07-22 06:11:30|394.1|392.1|394.1|392.1|394.1|392.1|394.1|392.1|1
1721628700000|2024-07-22 06:11:40|394.11|392.11|394.11|392.11|394.11|392.11|394.11|392.11|1
1721628760000|2024-07-22 06:12:40|394.16|392.16|394.16|392.16|394.16|392.16|394.16|392.16|1
1721628770000|2024-07-22 06:12:50|394.17|392.17|394.21|392.21|394.21|392.21|394.17|392.17|2
1721628780000|2024-07-22 06:13:00|394.26|392.26|394.26|392.26|394.26|392.26|394.26|392.26|1
1721628790000|2024-07-22 06:13:10|394.31|392.31|394.51|392.51|394.51|392.51|394.31|392.31|4
1721628800000|2024-07-22 06:13:20|394.55|392.55|394.55|392.55|394.57|392.57|394.55|392.55|4
1721628810000|2024-07-22 06:13:30|394.56|392.56|394.56|392.56|394.56|392.56|394.55|392.55|7
1721628830000|2024-07-22 06:13:50|394.6|392.6|394.8|392.8|394.8|392.8|394.55|392.55|6
1721628840000|2024-07-22 06:14:00|394.81|392.81|394.89|392.89|394.89|392.89|394.81|392.81|3
1721628850000|2024-07-22 06:14:10|394.9|392.9|394.88|392.88|394.9|392.9|394.88|392.88|3
1721628860000|2024-07-22 06:14:20|394.98|392.98|395.21|393.21|395.21|393.21|394.98|392.98|13
1721628870000|2024-07-22 06:14:30|395.2|393.2|395.21|393.21|395.21|393.21|395.18|393.18|12
1721628880000|2024-07-22 06:14:40|395.2|393.2|395.39|393.39|395.39|393.39|395.2|393.2|13
1721628890000|2024-07-22 06:14:50|395.37|393.37|395.5|393.5|395.5|393.5|395.35|393.35|14
1721628900000|2024-07-22 06:15:00|395.52|393.52|395.63|393.63|395.83|393.83|395.52|393.52|23
1721628910000|2024-07-22 06:15:10|395.62|393.62|395.48|393.48|395.63|393.63|395.48|393.48|18
1721628920000|2024-07-22 06:15:20|395.49|393.49|395.58|393.58|395.66|393.66|395.44|393.44|16
1721628930000|2024-07-22 06:15:30|395.49|393.49|395.23|393.23|395.49|393.49|395.11|393.11|11
1721628940000|2024-07-22 06:15:40|395.22|393.22|395.23|393.23|395.42|393.42|395.19|393.19|24
1721628950000|2024-07-22 06:15:50|395.17|393.17|394.83|392.83|395.17|393.17|394.83|392.83|9
1721628960000|2024-07-22 06:16:00|394.82|392.82|394.7|392.7|394.82|392.82|394.7|392.7|5
1721628970000|2024-07-22 06:16:10|394.69|392.69|395.15|393.15|395.15|393.15|394.64|392.64|17
1721628980000|2024-07-22 06:16:20|395.23|393.23|395.12|393.12|395.23|393.23|395.01|393.01|16
1721628990000|2024-07-22 06:16:30|395.2|393.2|395.12|393.12|395.26|393.26|395.11|393.11|25
1721629000000|2024-07-22 06:16:40|395.11|393.11|395.03|393.03|395.11|393.11|394.97|392.97|14
1721629010000|2024-07-22 06:16:50|395.01|393.01|394.95|392.95|395.06|393.06|394.95|392.95|15
1721629020000|2024-07-22 06:17:00|394.94|392.94|394.85|392.85|394.95|392.95|394.85|392.85|7
1721629030000|2024-07-22 06:17:10|394.84|392.84|394.82|392.82|394.86|392.86|394.81|392.81|5
1721629040000|2024-07-22 06:17:20|394.76|392.76|394.72|392.72|394.8|392.8|394.72|392.72|8
1721629050000|2024-07-22 06:17:30|394.73|392.73|394.7|392.7|394.73|392.73|394.7|392.7|5
1721629060000|2024-07-22 06:17:40|394.71|392.71|394.54|392.54|394.73|392.73|394.54|392.54|8
1721629070000|2024-07-22 06:17:50|394.53|392.53|394.37|392.37|394.53|392.53|394.37|392.37|7
1721629080000|2024-07-22 06:18:00|394.34|392.34|394.31|392.31|394.34|392.34|394.31|392.31|5
1721629090000|2024-07-22 06:18:10|394.32|392.32|394.28|392.28|394.32|392.32|394.28|392.28|4
1721629100000|2024-07-22 06:18:20|394.31|392.31|394.31|392.31|394.31|392.31|394.31|392.31|1
1721629150000|2024-07-22 06:19:10|394.25|392.25|393.85|391.85|394.25|392.25|393.85|391.85|12
1721629160000|2024-07-22 06:19:20|393.83|391.83|393.47|391.47|393.83|391.83|393.46|391.46|8
1721629170000|2024-07-22 06:19:30|393.58|391.58|393.91|391.91|394.05|392.05|393.58|391.58|21
1721629190000|2024-07-22 06:19:50|393.95|391.95|394.04|392.04|394.05|392.05|393.91|391.91|15
1721629200000|2024-07-22 06:20:00|394.08|392.08|394.07|392.07|394.26|392.26|394.07|392.07|14
1721629210000|2024-07-22 06:20:10|393.99|391.99|393.79|391.79|393.99|391.99|393.79|391.79|17
1721629220000|2024-07-22 06:20:20|393.85|391.85|393.63|391.63|393.85|391.85|393.63|391.63|18
1721629240000|2024-07-22 06:20:40|393.57|391.57|393.49|391.49|393.57|391.57|393.49|391.49|4
1721629250000|2024-07-22 06:20:50|393.43|391.43|393.27|391.27|393.43|391.43|393.27|391.27|4
1721629270000|2024-07-22 06:21:10|393.38|391.38|393.51|391.51|393.54|391.54|393.38|391.38|3
1721629280000|2024-07-22 06:21:20|393.48|391.48|393.69|391.69|393.77|391.77|393.48|391.48|26
1721629290000|2024-07-22 06:21:30|393.62|391.62|393.54|391.54|393.68|391.68|393.54|391.54|19
1721629300000|2024-07-22 06:21:40|393.59|391.59|393.56|391.56|393.61|391.61|393.53|391.53|16
1721629310000|2024-07-22 06:21:50|393.57|391.57|393.49|391.49|393.57|391.57|393.46|391.46|12
1721629320000|2024-07-22 06:22:00|393.47|391.47|393.7|391.7|393.7|391.7|393.35|391.35|22
1721629330000|2024-07-22 06:22:10|393.79|391.79|393.85|391.85|393.85|391.85|393.7|391.7|22
1721629340000|2024-07-22 06:22:20|393.82|391.82|393.77|391.77|393.82|391.82|393.75|391.75|9
1721629350000|2024-07-22 06:22:30|393.79|391.79|393.79|391.79|393.84|391.84|393.77|391.77|8
1721629360000|2024-07-22 06:22:40|393.77|391.77|393.78|391.78|393.79|391.79|393.76|391.76|4
1721629370000|2024-07-22 06:22:50|393.83|391.83|393.85|391.85|393.88|391.88|393.82|391.82|13
1721629380000|2024-07-22 06:23:00|393.86|391.86|393.69|391.69|393.86|391.86|393.69|391.69|17
1721629390000|2024-07-22 06:23:10|393.64|391.64|393.59|391.59|393.64|391.64|393.51|391.51|17
1721629400000|2024-07-22 06:23:20|393.6|391.6|393.81|391.81|393.81|391.81|393.6|391.6|10
1721629410000|2024-07-22 06:23:30|393.83|391.83|393.6|391.6|393.83|391.83|393.6|391.6|14
1721629420000|2024-07-22 06:23:40|393.59|391.59|393.57|391.57|393.61|391.61|393.53|391.53|13
1721629430000|2024-07-22 06:23:50|393.56|391.56|393.49|391.49|393.57|391.57|393.36|391.36|18
1721629440000|2024-07-22 06:24:00|393.48|391.48|393.58|391.58|393.61|391.61|393.44|391.44|15
1721629450000|2024-07-22 06:24:10|393.56|391.56|393.53|391.53|393.56|391.56|393.45|391.45|14
1721629460000|2024-07-22 06:24:20|393.54|391.54|393.81|391.81|393.84|391.84|393.54|391.54|14
1721629470000|2024-07-22 06:24:30|393.82|391.82|393.78|391.78|393.84|391.84|393.78|391.78|14
1721629480000|2024-07-22 06:24:40|393.83|391.83|393.78|391.78|393.84|391.84|393.77|391.77|14
1721629490000|2024-07-22 06:24:50|393.77|391.77|393.77|391.77|393.8|391.8|393.69|391.69|18
1721629500000|2024-07-22 06:25:00|393.76|391.76|393.6|391.6|393.81|391.81|393.59|391.59|17
1721629510000|2024-07-22 06:25:10|393.58|391.58|393.55|391.55|393.64|391.64|393.55|391.55|19
1721629520000|2024-07-22 06:25:20|393.48|391.48|393.54|391.54|393.55|391.55|393.42|391.42|12
1721629530000|2024-07-22 06:25:30|393.55|391.55|393.52|391.52|393.6|391.6|393.52|391.52|19
1721629540000|2024-07-22 06:25:40|393.51|391.51|393.27|391.27|393.51|391.51|393.27|391.27|7
1721629570000|2024-07-22 06:26:10|393.26|391.26|393.25|391.25|393.26|391.26|393.25|391.25|2
1721629580000|2024-07-22 06:26:20|393.24|391.24|392.94|390.94|393.24|391.24|392.94|390.94|3
1721629590000|2024-07-22 06:26:30|392.92|390.92|392.9|390.9|392.92|390.92|392.9|390.9|2
1721629600000|2024-07-22 06:26:40|392.89|390.89|392.87|390.87|392.91|390.91|392.86|390.86|12
1721629610000|2024-07-22 06:26:50|392.88|390.88|392.89|390.89|392.89|390.89|392.88|390.88|2
1721629620000|2024-07-22 06:27:00|392.87|390.87|392.9|390.9|392.93|390.93|392.87|390.87|14
1721629630000|2024-07-22 06:27:10|392.87|390.87|392.79|390.79|392.9|390.9|392.79|390.79|16
1721629640000|2024-07-22 06:27:20|392.78|390.78|392.53|390.53|392.78|390.78|392.47|390.47|24
1721629650000|2024-07-22 06:27:30|392.52|390.52|392.16|390.16|392.52|390.52|392.15|390.15|22
1721629670000|2024-07-22 06:27:50|392.18|390.18|392.41|390.41|392.57|390.57|392.18|390.18|24
1721629680000|2024-07-22 06:28:00|392.39|390.39|392.45|390.45|392.45|390.45|392.35|390.35|12
1721629690000|2024-07-22 06:28:10|392.48|390.48|392.5|390.5|392.5|390.5|392.44|390.44|8
1721629700000|2024-07-22 06:28:20|392.6|390.6|392.75|390.75|392.89|390.89|392.6|390.6|18
1721629710000|2024-07-22 06:28:30|392.76|390.76|392.94|390.94|392.95|390.95|392.74|390.74|27
1721629720000|2024-07-22 06:28:40|392.92|390.92|392.93|390.93|392.98|390.98|392.91|390.91|20
1721629730000|2024-07-22 06:28:50|392.95|390.95|392.79|390.79|392.96|390.96|392.73|390.73|23
1721629740000|2024-07-22 06:29:00|392.78|390.78|392.65|390.65|392.84|390.84|392.65|390.65|19
1721629750000|2024-07-22 06:29:10|392.66|390.66|392.74|390.74|392.79|390.79|392.66|390.66|17
1721629760000|2024-07-22 06:29:20|392.75|390.75|392.78|390.78|392.84|390.84|392.73|390.73|18
1721629770000|2024-07-22 06:29:30|392.8|390.8|392.78|390.78|392.81|390.81|392.71|390.71|22
1721629780000|2024-07-22 06:29:40|392.77|390.77|392.82|390.82|392.82|390.82|392.77|390.77|4
1721629790000|2024-07-22 06:29:50|392.86|390.86|392.72|390.72|392.86|390.86|392.72|390.72|8
1721629800000|2024-07-22 06:30:00|392.7|390.7|392.57|390.57|392.7|390.7|392.56|390.56|17
1721629810000|2024-07-22 06:30:10|392.54|390.54|392.05|390.05|392.54|390.54|392.05|390.05|18
1721629820000|2024-07-22 06:30:20|392.03|390.03|392.03|390.03|392.14|390.14|392.03|390.03|10
1721629830000|2024-07-22 06:30:30|392.02|390.02|392.03|390.03|392.03|390.03|392.02|390.02|2
1721629850000|2024-07-22 06:30:50|392.11|390.11|392.28|390.28|392.35|390.35|392.11|390.11|13
1721629860000|2024-07-22 06:31:00|392.24|390.24|392.11|390.11|392.27|390.27|392.08|390.08|20
1721629870000|2024-07-22 06:31:10|392.14|390.14|392.14|390.14|392.14|390.14|392.14|390.14|1
1721629880000|2024-07-22 06:31:20|392.12|390.12|392.09|390.09|392.12|390.12|392.09|390.09|2
1721629890000|2024-07-22 06:31:30|392.14|390.14|391.88|389.88|392.15|390.15|391.88|389.88|28
1721629900000|2024-07-22 06:31:40|391.66|389.66|391.69|389.69|391.75|389.75|391.66|389.66|17
1721629910000|2024-07-22 06:31:50|391.66|389.66|391.66|389.66|391.66|389.66|391.66|389.66|1
1721629930000|2024-07-22 06:32:10|391.58|389.58|391.32|389.32|391.58|389.58|391.32|389.32|12
1721629940000|2024-07-22 06:32:20|391.39|389.39|391.36|389.36|391.47|389.47|391.31|389.31|21
1721629950000|2024-07-22 06:32:30|391.38|389.38|391.47|389.47|391.51|389.51|391.31|389.31|27
1721629960000|2024-07-22 06:32:40|391.48|389.48|391.45|389.45|391.49|389.49|391.4|389.4|15
1721629970000|2024-07-22 06:32:50|391.44|389.44|391.62|389.62|391.62|389.62|391.42|389.42|14
1721629980000|2024-07-22 06:33:00|391.71|389.71|391.8|389.8|391.8|389.8|391.71|389.71|3
1721629990000|2024-07-22 06:33:10|391.84|389.84|391.81|389.81|391.84|389.84|391.69|389.69|22
1721630000000|2024-07-22 06:33:20|391.82|389.82|391.77|389.77|391.89|389.89|391.77|389.77|14
1721630010000|2024-07-22 06:33:30|391.76|389.76|391.67|389.67|391.78|389.78|391.64|389.64|19
1721630020000|2024-07-22 06:33:40|391.66|389.66|391.73|389.73|391.83|389.83|391.66|389.66|20
1721630030000|2024-07-22 06:33:50|391.74|389.74|391.86|389.86|391.86|389.86|391.71|389.71|18
1721630040000|2024-07-22 06:34:00|391.87|389.87|392.01|390.01|392.04|390.04|391.87|389.87|16
1721630050000|2024-07-22 06:34:10|391.97|389.97|392.07|390.07|392.11|390.11|391.97|389.97|20
1721630060000|2024-07-22 06:34:20|392.1|390.1|392.02|390.02|392.1|390.1|391.97|389.97|11
1721630070000|2024-07-22 06:34:30|392.01|390.01|392.05|390.05|392.05|390.05|391.95|389.95|17
1721630080000|2024-07-22 06:34:40|392.07|390.07|392.25|390.25|392.25|390.25|392.07|390.07|2
1721630090000|2024-07-22 06:34:50|392.2|390.2|392.37|390.37|392.37|390.37|392.14|390.14|16
1721630100000|2024-07-22 06:35:00|392.35|390.35|391.97|389.97|392.35|390.35|391.96|389.96|22
1721630110000|2024-07-22 06:35:10|391.96|389.96|392|390|392.04|390.04|391.94|389.94|23
1721630120000|2024-07-22 06:35:20|392.03|390.03|391.83|389.83|392.03|390.03|391.83|389.83|16
1721630130000|2024-07-22 06:35:30|391.84|389.84|391.81|389.81|391.84|389.84|391.75|389.75|17
1721630140000|2024-07-22 06:35:40|391.82|389.82|391.85|389.85|391.86|389.86|391.82|389.82|5
1721630150000|2024-07-22 06:35:50|391.83|389.83|391.88|389.88|391.88|389.88|391.83|389.83|3
1721630170000|2024-07-22 06:36:10|391.85|389.85|391.82|389.82|391.85|389.85|391.75|389.75|22
1721630180000|2024-07-22 06:36:20|391.81|389.81|391.88|389.88|391.93|389.93|391.8|389.8|26
1721630190000|2024-07-22 06:36:30|391.85|389.85|391.68|389.68|391.85|389.85|391.64|389.64|20
1721630200000|2024-07-22 06:36:40|391.67|389.67|391.55|389.55|391.72|389.72|391.55|389.55|20
1721630210000|2024-07-22 06:36:50|391.6|389.6|391.87|389.87|391.87|389.87|391.55|389.55|15
1721630220000|2024-07-22 06:37:00|391.8|389.8|391.64|389.64|391.8|389.8|391.62|389.62|9
1721630230000|2024-07-22 06:37:10|391.63|389.63|391.47|389.47|391.71|389.71|391.47|389.47|23
1721630240000|2024-07-22 06:37:20|391.49|389.49|391.49|389.49|391.55|389.55|391.39|389.39|24
1721630250000|2024-07-22 06:37:30|391.5|389.5|391.32|389.32|391.57|389.57|391.32|389.32|20
1721630260000|2024-07-22 06:37:40|391.28|389.28|391.12|389.12|391.28|389.28|391.02|389.02|26
1721630270000|2024-07-22 06:37:50|391.1|389.1|390.62|388.62|391.14|389.14|390.48|388.48|21
1721630280000|2024-07-22 06:38:00|390.67|388.67|390.54|388.54|390.79|388.79|390.54|388.54|19
1721630290000|2024-07-22 06:38:10|390.53|388.53|390.62|388.62|390.68|388.68|390.51|388.51|25
1721630300000|2024-07-22 06:38:20|390.66|388.66|391.09|389.09|391.09|389.09|390.66|388.66|12
1721630310000|2024-07-22 06:38:30|391.16|389.16|390.92|388.92|391.22|389.22|390.92|388.92|15
1721630320000|2024-07-22 06:38:40|390.91|388.91|390.99|388.99|390.99|388.99|390.72|388.72|26
1721630330000|2024-07-22 06:38:50|391|389|390.71|388.71|391|389|390.71|388.71|20
1721630340000|2024-07-22 06:39:00|390.64|388.64|390.47|388.47|390.64|388.64|390.47|388.47|20
1721630350000|2024-07-22 06:39:10|390.5|388.5|390.35|388.35|390.6|388.6|390.34|388.34|20
1721630360000|2024-07-22 06:39:20|390.37|388.37|390.01|388.01|390.37|388.37|389.98|387.98|19
1721630370000|2024-07-22 06:39:30|390|388|389.98|387.98|390|388|389.9|387.9|22
1721630380000|2024-07-22 06:39:40|389.99|387.99|390.08|388.08|390.08|388.08|389.99|387.99|4
1721630390000|2024-07-22 06:39:50|390.04|388.04|390.06|388.06|390.06|388.06|389.99|387.99|13
1721630400000|2024-07-22 06:40:00|390.05|388.05|389.92|387.92|390.12|388.12|389.92|387.92|10
1721630410000|2024-07-22 06:40:10|389.9|387.9|389.8|387.8|389.9|387.9|389.73|387.73|26
1721630420000|2024-07-22 06:40:20|389.75|387.75|389.52|387.52|389.75|387.75|389.52|387.52|29
1721630430000|2024-07-22 06:40:30|389.54|387.54|389.4|387.4|389.57|387.57|389.4|387.4|20
1721630440000|2024-07-22 06:40:40|389.37|387.37|389.16|387.16|389.43|387.43|389.13|387.13|27
1721630450000|2024-07-22 06:40:50|389.12|387.12|389.27|387.27|389.36|387.36|389.1|387.1|29
1721630460000|2024-07-22 06:41:00|389.33|387.33|388.79|386.79|389.35|387.35|388.79|386.79|29
1721630470000|2024-07-22 06:41:10|388.85|386.85|389.34|387.34|389.36|387.36|388.85|386.85|25
1721630480000|2024-07-22 06:41:20|389.33|387.33|389.75|387.75|389.76|387.76|389.27|387.27|17
1721630490000|2024-07-22 06:41:30|389.77|387.77|389.97|387.97|389.99|387.99|389.75|387.75|5
1721630500000|2024-07-22 06:41:40|389.87|387.87|390.08|388.08|390.08|388.08|389.87|387.87|9
1721630520000|2024-07-22 06:42:00|390.09|388.09|390.39|388.39|390.39|388.39|390.08|388.08|15
1721630530000|2024-07-22 06:42:10|390.4|388.4|390.3|388.3|390.4|388.4|390.29|388.29|13
1721630540000|2024-07-22 06:42:20|390.29|388.29|390.28|388.28|390.29|388.29|390.13|388.13|18
1721630550000|2024-07-22 06:42:30|390.31|388.31|390.58|388.58|390.6|388.6|390.29|388.29|9
1721630560000|2024-07-22 06:42:40|390.65|388.65|390.85|388.85|390.85|388.85|390.64|388.64|16
1721630570000|2024-07-22 06:42:50|390.84|388.84|390.88|388.88|390.88|388.88|390.77|388.77|20
1721630580000|2024-07-22 06:43:00|390.79|388.79|390.67|388.67|390.91|388.91|390.67|388.67|17
1721630590000|2024-07-22 06:43:10|390.68|388.68|390.76|388.76|390.8|388.8|390.67|388.67|9
1721630600000|2024-07-22 06:43:20|390.73|388.73|390.66|388.66|390.73|388.73|390.61|388.61|4
1721630610000|2024-07-22 06:43:30|390.67|388.67|390.74|388.74|390.74|388.74|390.66|388.66|9
1721630620000|2024-07-22 06:43:40|390.67|388.67|390.84|388.84|390.84|388.84|390.64|388.64|15
1721630630000|2024-07-22 06:43:50|390.78|388.78|390.73|388.73|390.83|388.83|390.71|388.71|14
1721630640000|2024-07-22 06:44:00|390.74|388.74|390.79|388.79|390.83|388.83|390.74|388.74|9
1721630660000|2024-07-22 06:44:20|390.75|388.75|390.67|388.67|390.75|388.75|390.58|388.58|13
1721630670000|2024-07-22 06:44:30|390.66|388.66|390.56|388.56|390.67|388.67|390.54|388.54|9
1721630680000|2024-07-22 06:44:40|390.44|388.44|390.52|388.52|390.57|388.57|390.42|388.42|14
1721630690000|2024-07-22 06:44:50|390.55|388.55|390.55|388.55|390.59|388.59|390.5|388.5|13
1721630700000|2024-07-22 06:45:00|390.59|388.59|390.55|388.55|390.6|388.6|390.4|388.4|16
1721630710000|2024-07-22 06:45:10|390.5|388.5|390.4|388.4|390.57|388.57|390.32|388.32|20
1721630720000|2024-07-22 06:45:20|390.32|388.32|390.27|388.27|390.37|388.37|390.25|388.25|19
1721630730000|2024-07-22 06:45:30|390.26|388.26|389.73|387.73|390.26|388.26|389.62|387.62|21
1721630740000|2024-07-22 06:45:40|389.74|387.74|389.42|387.42|389.74|387.74|389.42|387.42|22
1721630750000|2024-07-22 06:45:50|389.43|387.43|389.88|387.88|389.92|387.92|389.42|387.42|26
1721630760000|2024-07-22 06:46:00|389.9|387.9|390.41|388.41|390.41|388.41|389.85|387.85|23
1721630770000|2024-07-22 06:46:10|390.42|388.42|390.74|388.74|390.74|388.74|390.42|388.42|16
1721630780000|2024-07-22 06:46:20|390.75|388.75|390.4|388.4|390.79|388.79|390.37|388.37|27
1721630790000|2024-07-22 06:46:30|390.41|388.41|390.39|388.39|390.52|388.52|390.22|388.22|28
1721630800000|2024-07-22 06:46:40|390.37|388.37|390.31|388.31|390.41|388.41|390.28|388.28|15
1721630810000|2024-07-22 06:46:50|390.28|388.28|390.31|388.31|390.31|388.31|390.21|388.21|12
1721630820000|2024-07-22 06:47:00|390.3|388.3|390.26|388.26|390.3|388.3|390.25|388.25|8
1721630830000|2024-07-22 06:47:10|390.23|388.23|390.25|388.25|390.27|388.27|390.16|388.16|18
1721630840000|2024-07-22 06:47:20|390.24|388.24|390.47|388.47|390.47|388.47|390.23|388.23|21
1721630850000|2024-07-22 06:47:30|390.46|388.46|390.13|388.13|390.46|388.46|390.1|388.1|19
1721630860000|2024-07-22 06:47:40|390.12|388.12|389.56|387.56|390.13|388.13|389.54|387.54|27
1721630870000|2024-07-22 06:47:50|389.57|387.57|389.72|387.72|389.85|387.85|389.57|387.57|24
1721630880000|2024-07-22 06:48:00|389.76|387.76|389.69|387.69|389.94|387.94|389.69|387.69|24
1721630890000|2024-07-22 06:48:10|389.66|387.66|389.77|387.77|389.81|387.81|389.4|387.4|24
1721630900000|2024-07-22 06:48:20|389.78|387.78|389.85|387.85|389.87|387.87|389.78|387.78|17
1721630910000|2024-07-22 06:48:30|389.79|387.79|389.41|387.41|389.84|387.84|389.38|387.38|26
1721630920000|2024-07-22 06:48:40|389.4|387.4|389.27|387.27|389.41|387.41|389.27|387.27|13
1721630930000|2024-07-22 06:48:50|389.28|387.28|389.34|387.34|389.38|387.38|389.23|387.23|16
1721630940000|2024-07-22 06:49:00|389.27|387.27|389.51|387.51|389.51|387.51|389.23|387.23|23
1721630950000|2024-07-22 06:49:10|389.52|387.52|389.4|387.4|389.55|387.55|389.35|387.35|21
1721630960000|2024-07-22 06:49:20|389.44|387.44|389.66|387.66|389.66|387.66|389.44|387.44|17
1721630970000|2024-07-22 06:49:30|389.7|387.7|389.66|387.66|389.96|387.96|389.66|387.66|22
1721630980000|2024-07-22 06:49:40|389.68|387.68|389.71|387.71|389.81|387.81|389.68|387.68|18
1721630990000|2024-07-22 06:49:50|389.75|387.75|390.1|388.1|390.1|388.1|389.75|387.75|13
1721631000000|2024-07-22 06:50:00|390.15|388.15|390.03|388.03|390.15|388.15|389.93|387.93|15
1721631010000|2024-07-22 06:50:10|390.07|388.07|389.82|387.82|390.08|388.08|389.72|387.72|23
1721631020000|2024-07-22 06:50:20|389.83|387.83|390.08|388.08|390.13|388.13|389.78|387.78|27
1721631030000|2024-07-22 06:50:30|390.07|388.07|390.2|388.2|390.31|388.31|390.01|388.01|27
1721631040000|2024-07-22 06:50:40|390.18|388.18|390.05|388.05|390.18|388.18|389.91|387.91|28
1721631050000|2024-07-22 06:50:50|390.03|388.03|389.81|387.81|390.03|388.03|389.78|387.78|28
1721631060000|2024-07-22 06:51:00|389.82|387.82|389.66|387.66|389.83|387.83|389.55|387.55|21
1721631070000|2024-07-22 06:51:10|389.65|387.65|389.77|387.77|389.94|387.94|389.65|387.65|22
1721631080000|2024-07-22 06:51:20|389.78|387.78|389.83|387.83|389.84|387.84|389.74|387.74|19
1721631090000|2024-07-22 06:51:30|389.84|387.84|390.29|388.29|390.29|388.29|389.83|387.83|17
1721631100000|2024-07-22 06:51:40|390.22|388.22|390.15|388.15|390.27|388.27|390.14|388.14|19
1721631110000|2024-07-22 06:51:50|390.2|388.2|390.21|388.21|390.27|388.27|390.18|388.18|25
1721631120000|2024-07-22 06:52:00|390.19|388.19|390.59|388.59|390.65|388.65|390.02|388.02|21
1721631130000|2024-07-22 06:52:10|390.56|388.56|390.74|388.74|390.74|388.74|390.51|388.51|21
1721631140000|2024-07-22 06:52:20|390.75|388.75|390.91|388.91|390.93|388.93|390.72|388.72|19
1721631150000|2024-07-22 06:52:30|390.95|388.95|390.98|388.98|391|389|390.93|388.93|10
1721631160000|2024-07-22 06:52:40|390.96|388.96|390.94|388.94|390.98|388.98|390.88|388.88|15
1721631170000|2024-07-22 06:52:50|390.93|388.93|390.95|388.95|391|389|390.92|388.92|21
1721631180000|2024-07-22 06:53:00|390.92|388.92|390.7|388.7|390.92|388.92|390.54|388.54|22
1721631190000|2024-07-22 06:53:10|390.69|388.69|390.43|388.43|390.69|388.69|390.43|388.43|23
1721631200000|2024-07-22 06:53:20|390.42|388.42|390.37|388.37|390.46|388.46|390.25|388.25|14
1721631210000|2024-07-22 06:53:30|390.35|388.35|390.29|388.29|390.43|388.43|390.29|388.29|19
1721631220000|2024-07-22 06:53:40|390.3|388.3|390.4|388.4|390.45|388.45|390.3|388.3|14
1721631230000|2024-07-22 06:53:50|390.41|388.41|390.09|388.09|390.44|388.44|390.09|388.09|20
1721631240000|2024-07-22 06:54:00|390.1|388.1|390.52|388.52|390.52|388.52|390.1|388.1|18
1721631250000|2024-07-22 06:54:10|390.55|388.55|390.46|388.46|390.6|388.6|390.43|388.43|18
1721631260000|2024-07-22 06:54:20|390.48|388.48|390.59|388.59|390.6|388.6|390.47|388.47|24
1721631270000|2024-07-22 06:54:30|390.58|388.58|390.49|388.49|390.6|388.6|390.49|388.49|18
1721631280000|2024-07-22 06:54:40|390.48|388.48|390.51|388.51|390.54|388.54|390.44|388.44|18
1721631290000|2024-07-22 06:54:50|390.49|388.49|390.37|388.37|390.55|388.55|390.37|388.37|18
1721631300000|2024-07-22 06:55:00|390.36|388.36|390.28|388.28|390.45|388.45|390.25|388.25|21
1721631310000|2024-07-22 06:55:10|390.3|388.3|390.28|388.28|390.38|388.38|390.23|388.23|21
1721631320000|2024-07-22 06:55:20|390.29|388.29|390.35|388.35|390.35|388.35|390.29|388.29|13
1721631330000|2024-07-22 06:55:30|390.4|388.4|390.33|388.33|390.4|388.4|390.33|388.33|12
1721631340000|2024-07-22 06:55:40|390.36|388.36|390.14|388.14|390.37|388.37|390.14|388.14|19
1721631350000|2024-07-22 06:55:50|390.12|388.12|390.24|388.24|390.25|388.25|390.12|388.12|15
1721631360000|2024-07-22 06:56:00|390.25|388.25|390.71|388.71|390.74|388.74|390.25|388.25|22
1721631370000|2024-07-22 06:56:10|390.79|388.79|390.22|388.22|390.8|388.8|390.19|388.19|20
1721631380000|2024-07-22 06:56:20|390.23|388.23|390.09|388.09|390.23|388.23|390.02|388.02|13
1721631390000|2024-07-22 06:56:30|390.14|388.14|390.4|388.4|390.4|388.4|390.14|388.14|20
1721631400000|2024-07-22 06:56:40|390.35|388.35|390.31|388.31|390.35|388.35|390.28|388.28|14
1721631410000|2024-07-22 06:56:50|390.28|388.28|390.39|388.39|390.42|388.42|390.28|388.28|19
1721631420000|2024-07-22 06:57:00|390.4|388.4|390.41|388.41|390.43|388.43|390.39|388.39|15
1721631430000|2024-07-22 06:57:10|390.42|388.42|390.56|388.56|390.56|388.56|390.42|388.42|21
1721631440000|2024-07-22 06:57:20|390.55|388.55|390.53|388.53|390.61|388.61|390.53|388.53|15
1721631450000|2024-07-22 06:57:30|390.56|388.56|390.58|388.58|390.6|388.6|390.56|388.56|12
1721631460000|2024-07-22 06:57:40|390.59|388.59|390.71|388.71|390.77|388.77|390.59|388.59|17
1721631470000|2024-07-22 06:57:50|390.7|388.7|390.91|388.91|390.93|388.93|390.7|388.7|17
1721631480000|2024-07-22 06:58:00|390.92|388.92|391|389|391|389|390.92|388.92|4
1721631510000|2024-07-22 06:58:30|391.01|389.01|391.3|389.3|391.32|389.32|391.01|389.01|5
1721631520000|2024-07-22 06:58:40|391.34|389.34|391.28|389.28|391.34|389.34|391.2|389.2|17
1721631530000|2024-07-22 06:58:50|391.24|389.24|391.26|389.26|391.27|389.27|391.22|389.22|22
1721631540000|2024-07-22 06:59:00|391.25|389.25|391.44|389.44|391.45|389.45|391.25|389.25|22
1721631550000|2024-07-22 06:59:10|391.42|389.42|391.38|389.38|391.49|389.49|391.37|389.37|24
1721631560000|2024-07-22 06:59:20|391.39|389.39|391.43|389.43|391.45|389.45|391.37|389.37|11
1721631570000|2024-07-22 06:59:30|391.45|389.45|391.4|389.4|391.45|389.45|391.34|389.34|15
1721631580000|2024-07-22 06:59:40|391.39|389.39|391.41|389.41|391.42|389.42|391.37|389.37|19
1721631590000|2024-07-22 06:59:50|391.4|389.4|391.35|389.35|391.4|389.4|391.28|389.28|14
1721631600000|2024-07-22 07:00:00|391.36|389.36|391.48|389.48|391.55|389.55|391.28|389.28|30
1721631610000|2024-07-22 07:00:10|391.43|389.43|391.04|389.04|391.43|389.43|391.04|389.04|19
1721631620000|2024-07-22 07:00:20|391|389|391.01|389.01|391.12|389.12|390.99|388.99|14
1721631630000|2024-07-22 07:00:30|391|389|390.71|388.71|391|389|390.71|388.71|14
1721631640000|2024-07-22 07:00:40|390.72|388.72|390.72|388.72|390.83|388.83|390.71|388.71|21
1721631650000|2024-07-22 07:00:50|390.73|388.73|390.69|388.69|390.73|388.73|390.68|388.68|6
1721631660000|2024-07-22 07:01:00|390.65|388.65|390.47|388.47|390.79|388.79|390.46|388.46|22
1721631670000|2024-07-22 07:01:10|390.46|388.46|390.11|388.11|390.46|388.46|390.1|388.1|18
1721631680000|2024-07-22 07:01:20|390.09|388.09|390.29|388.29|390.35|388.35|390.09|388.09|21
1721631690000|2024-07-22 07:01:30|390.27|388.27|390.16|388.16|390.27|388.27|390.16|388.16|17
1721631710000|2024-07-22 07:01:50|390.17|388.17|390.08|388.08|390.21|388.21|390.04|388.04|16
1721631720000|2024-07-22 07:02:00|390.07|388.07|389.7|387.7|390.13|388.13|389.64|387.64|23
1721631730000|2024-07-22 07:02:10|389.69|387.69|389.79|387.79|389.91|387.91|389.69|387.69|23
1721631740000|2024-07-22 07:02:20|389.8|387.8|389.95|387.95|389.96|387.96|389.79|387.79|26
1721631750000|2024-07-22 07:02:30|389.94|387.94|390.27|388.27|390.35|388.35|389.83|387.83|22
1721631760000|2024-07-22 07:02:40|390.26|388.26|390.22|388.22|390.27|388.27|390.16|388.16|23
1721631770000|2024-07-22 07:02:50|390.27|388.27|390.23|388.23|390.27|388.27|390.22|388.22|13
1721631780000|2024-07-22 07:03:00|390.25|388.25|390.27|388.27|390.27|388.27|390.2|388.2|12
1721631790000|2024-07-22 07:03:10|390.3|388.3|390.31|388.31|390.34|388.34|390.24|388.24|23
1721631800000|2024-07-22 07:03:20|390.3|388.3|390.3|388.3|390.34|388.34|390.29|388.29|23
1721631810000|2024-07-22 07:03:30|390.32|388.32|390.31|388.31|390.34|388.34|390.31|388.31|11
1721631820000|2024-07-22 07:03:40|390.33|388.33|390.21|388.21|390.33|388.33|390.18|388.18|16
1721631830000|2024-07-22 07:03:50|390.22|388.22|390.14|388.14|390.22|388.22|390.12|388.12|20
1721631840000|2024-07-22 07:04:00|390.17|388.17|390.21|388.21|390.24|388.24|390.17|388.17|10
1721631850000|2024-07-22 07:04:10|390.2|388.2|390.02|388.02|390.2|388.2|390.02|388.02|19
1721631860000|2024-07-22 07:04:20|390.01|388.01|389.91|387.91|390.03|388.03|389.88|387.88|17
1721631870000|2024-07-22 07:04:30|389.94|387.94|390.08|388.08|390.14|388.14|389.94|387.94|15
1721631880000|2024-07-22 07:04:40|390.09|388.09|390|388|390.13|388.13|390|388|17
1721631890000|2024-07-22 07:04:50|390.05|388.05|390.07|388.07|390.13|388.13|389.91|387.91|19
1721631900000|2024-07-22 07:05:00|390.12|388.12|389.81|387.81|390.13|388.13|389.81|387.81|18
1721631910000|2024-07-22 07:05:10|389.8|387.8|389.63|387.63|389.8|387.8|389.5|387.5|18
1721631920000|2024-07-22 07:05:20|389.6|387.6|389.54|387.54|389.6|387.6|389.47|387.47|23
1721631930000|2024-07-22 07:05:30|389.52|387.52|389|387|389.56|387.56|389|387|21
1721631940000|2024-07-22 07:05:40|389.01|387.01|388.98|386.98|389.15|387.15|388.98|386.98|19
1721631950000|2024-07-22 07:05:50|388.99|386.99|389.02|387.02|389.1|387.1|388.97|386.97|20
1721631960000|2024-07-22 07:06:00|389.01|387.01|388.72|386.72|389.01|387.01|388.68|386.68|23
1721631970000|2024-07-22 07:06:10|388.73|386.73|388.89|386.89|388.89|386.89|388.65|386.65|23
1721631980000|2024-07-22 07:06:20|388.87|386.87|388.92|386.92|389.04|387.04|388.79|386.79|24
1721631990000|2024-07-22 07:06:30|388.93|386.93|388.83|386.83|389.06|387.06|388.81|386.81|27
1721632000000|2024-07-22 07:06:40|388.86|386.86|388.85|386.85|388.97|386.97|388.82|386.82|23
1721632010000|2024-07-22 07:06:50|388.84|386.84|389.14|387.14|389.17|387.17|388.81|386.81|20
1721632020000|2024-07-22 07:07:00|389.13|387.13|389.3|387.3|389.36|387.36|389.12|387.12|18
1721632030000|2024-07-22 07:07:10|389.26|387.26|389.13|387.13|389.26|387.26|389.03|387.03|24
1721632040000|2024-07-22 07:07:20|389.15|387.15|389.74|387.74|389.75|387.75|389.15|387.15|17
1721632050000|2024-07-22 07:07:30|389.7|387.7|389.61|387.61|389.7|387.7|389.56|387.56|17
1721632060000|2024-07-22 07:07:40|389.6|387.6|389.53|387.53|389.65|387.65|389.53|387.53|16
1721632070000|2024-07-22 07:07:50|389.55|387.55|389.53|387.53|389.55|387.55|389.52|387.52|12
1721632080000|2024-07-22 07:08:00|389.54|387.54|389.85|387.85|389.85|387.85|389.54|387.54|20
1721632090000|2024-07-22 07:08:10|389.87|387.87|389.8|387.8|389.91|387.91|389.8|387.8|16
1721632100000|2024-07-22 07:08:20|389.78|387.78|389.42|387.42|389.78|387.78|389.4|387.4|23
1721632110000|2024-07-22 07:08:30|389.47|387.47|389.43|387.43|389.53|387.53|389.43|387.43|22
1721632120000|2024-07-22 07:08:40|389.42|387.42|389.37|387.37|389.43|387.43|389.37|387.37|13
1721632130000|2024-07-22 07:08:50|389.38|387.38|389.13|387.13|389.38|387.38|389.13|387.13|16
1721632140000|2024-07-22 07:09:00|389.11|387.11|389.27|387.27|389.29|387.29|389.1|387.1|20
1721632150000|2024-07-22 07:09:10|389.35|387.35|389.15|387.15|389.4|387.4|389.15|387.15|24
1721632160000|2024-07-22 07:09:20|389.14|387.14|388.96|386.96|389.15|387.15|388.88|386.88|20
1721632170000|2024-07-22 07:09:30|388.95|386.95|388.89|386.89|388.96|386.96|388.89|386.89|20
1721632180000|2024-07-22 07:09:40|388.86|386.86|388.85|386.85|388.9|386.9|388.81|386.81|22
1721632190000|2024-07-22 07:09:50|388.87|386.87|388.9|386.9|388.98|386.98|388.86|386.86|29
1721632200000|2024-07-22 07:10:00|388.88|386.88|388.85|386.85|388.96|386.96|388.83|386.83|16
1721632210000|2024-07-22 07:10:10|388.84|386.84|388.66|386.66|388.84|386.84|388.66|386.66|17
1721632220000|2024-07-22 07:10:20|388.68|386.68|388.7|386.7|388.83|386.83|388.66|386.66|17
1721632230000|2024-07-22 07:10:30|388.71|386.71|388.41|386.41|388.72|386.72|388.41|386.41|11
1721632240000|2024-07-22 07:10:40|388.42|386.42|388.49|386.49|388.6|386.6|388.42|386.42|19
1721632250000|2024-07-22 07:10:50|388.48|386.48|388.41|386.41|388.48|386.48|388.41|386.41|18
1721632260000|2024-07-22 07:11:00|388.46|386.46|388.43|386.43|388.54|386.54|388.43|386.43|19
1721632270000|2024-07-22 07:11:10|388.44|386.44|388.45|386.45|388.5|386.5|388.41|386.41|20
1721632280000|2024-07-22 07:11:20|388.44|386.44|388.41|386.41|388.57|386.57|388.41|386.41|18
1721632290000|2024-07-22 07:11:30|388.47|386.47|388.41|386.41|388.49|386.49|388.41|386.41|11
1721632300000|2024-07-22 07:11:40|388.46|386.46|388.41|386.41|388.49|386.49|388.41|386.41|13
1721632320000|2024-07-22 07:12:00|388.4|386.4|388.38|386.38|388.4|386.4|388.38|386.38|3
1721632330000|2024-07-22 07:12:10|388.4|386.4|388.41|386.41|388.41|386.41|388.39|386.39|4
1721632340000|2024-07-22 07:12:20|388.47|386.47|388.46|386.46|388.47|386.47|388.46|386.46|2
1721632350000|2024-07-22 07:12:30|388.41|386.41|388.41|386.41|388.41|386.41|388.41|386.41|1
1721632370000|2024-07-22 07:12:50|388.4|386.4|388.41|386.41|388.41|386.41|388.4|386.4|2
1721632380000|2024-07-22 07:13:00|388.45|386.45|388.47|386.47|388.47|386.47|388.41|386.41|11
1721632390000|2024-07-22 07:13:10|388.46|386.46|388.58|386.58|388.59|386.59|388.46|386.46|15
1721632400000|2024-07-22 07:13:20|388.62|386.62|388.78|386.78|388.78|386.78|388.59|386.59|14
1721632410000|2024-07-22 07:13:30|388.81|386.81|388.52|386.52|388.91|386.91|388.52|386.52|16
1721632420000|2024-07-22 07:13:40|388.48|386.48|388.73|386.73|388.74|386.74|388.48|386.48|18
1721632430000|2024-07-22 07:13:50|388.75|386.75|388.69|386.69|388.75|386.75|388.65|386.65|12
1721632440000|2024-07-22 07:14:00|388.71|386.71|388.68|386.68|388.74|386.74|388.61|386.61|17
1721632450000|2024-07-22 07:14:10|388.69|386.69|388.77|386.77|388.79|386.79|388.65|386.65|14
1721632460000|2024-07-22 07:14:20|388.76|386.76|388.55|386.55|388.78|386.78|388.47|386.47|20
1721632470000|2024-07-22 07:14:30|388.59|386.59|388.43|386.43|388.59|386.59|388.41|386.41|18
1721632480000|2024-07-22 07:14:40|388.42|386.42|388.59|386.59|388.61|386.61|388.42|386.42|15
1721632490000|2024-07-22 07:14:50|388.56|386.56|388.75|386.75|388.79|386.79|388.56|386.56|16
1721632500000|2024-07-22 07:15:00|388.79|386.79|388.91|386.91|388.91|386.91|388.79|386.79|6
1721632510000|2024-07-22 07:15:10|389.07|387.07|389.27|387.27|389.42|387.42|389.07|387.07|24
1721632520000|2024-07-22 07:15:20|389.28|387.28|389.48|387.48|389.68|387.68|389.28|387.28|17
1721632530000|2024-07-22 07:15:30|389.43|387.43|389.57|387.57|389.63|387.63|389.32|387.32|13
1721632540000|2024-07-22 07:15:40|389.51|387.51|389.42|387.42|389.64|387.64|389.42|387.42|22
1721632550000|2024-07-22 07:15:50|389.41|387.41|389.25|387.25|389.41|387.41|389.13|387.13|16
1721632560000|2024-07-22 07:16:00|389.18|387.18|389.11|387.11|389.2|387.2|389.1|387.1|11
1721632570000|2024-07-22 07:16:10|389.1|387.1|389.04|387.04|389.1|387.1|388.95|386.95|16
1721632580000|2024-07-22 07:16:20|389.05|387.05|389.04|387.04|389.1|387.1|389.04|387.04|16
1721632590000|2024-07-22 07:16:30|389.03|387.03|389.01|387.01|389.04|387.04|388.98|386.98|12
1721632600000|2024-07-22 07:16:40|388.98|386.98|388.92|386.92|389.01|387.01|388.87|386.87|19
1721632610000|2024-07-22 07:16:50|388.93|386.93|388.86|386.86|388.99|386.99|388.86|386.86|15
1721632620000|2024-07-22 07:17:00|388.88|386.88|388.49|386.49|388.89|386.89|388.48|386.48|21
1721632630000|2024-07-22 07:17:10|388.48|386.48|388.67|386.67|388.7|386.7|388.47|386.47|20
1721632640000|2024-07-22 07:17:20|388.66|386.66|388.72|386.72|388.75|386.75|388.63|386.63|21
1721632650000|2024-07-22 07:17:30|388.71|386.71|388.65|386.65|388.71|386.71|388.63|386.63|17
1721632660000|2024-07-22 07:17:40|388.66|386.66|388.64|386.64|388.71|386.71|388.64|386.64|15
1721632670000|2024-07-22 07:17:50|388.66|386.66|388.5|386.5|388.68|386.68|388.49|386.49|19
1721632680000|2024-07-22 07:18:00|388.48|386.48|388.41|386.41|388.48|386.48|388.41|386.41|13
1721632700000|2024-07-22 07:18:20|388.5|386.5|388.5|386.5|388.52|386.52|388.41|386.41|11
1721632710000|2024-07-22 07:18:30|388.51|386.51|388.71|386.71|388.72|386.72|388.49|386.49|25
1721632720000|2024-07-22 07:18:40|388.72|386.72|388.65|386.65|388.75|386.75|388.64|386.64|18
1721632730000|2024-07-22 07:18:50|388.64|386.64|388.85|386.85|388.85|386.85|388.64|386.64|20
1721632740000|2024-07-22 07:19:00|388.86|386.86|388.73|386.73|388.9|386.9|388.73|386.73|22
1721632750000|2024-07-22 07:19:10|388.66|386.66|388.75|386.75|388.78|386.78|388.59|386.59|21
1721632760000|2024-07-22 07:19:20|388.76|386.76|388.85|386.85|388.86|386.86|388.74|386.74|18
1721632770000|2024-07-22 07:19:30|388.83|386.83|388.82|386.82|388.91|386.91|388.82|386.82|17
1721632780000|2024-07-22 07:19:40|388.83|386.83|388.79|386.79|388.9|386.9|388.78|386.78|15
1721632790000|2024-07-22 07:19:50|388.71|386.71|388.56|386.56|388.71|386.71|388.53|386.53|19
1721632800000|2024-07-22 07:20:00|388.57|386.57|388.74|386.74|388.76|386.76|388.57|386.57|19
1721632810000|2024-07-22 07:20:10|388.72|386.72|388.64|386.64|388.75|386.75|388.64|386.64|20
1721632820000|2024-07-22 07:20:20|388.65|386.65|388.75|386.75|388.75|386.75|388.64|386.64|20
1721632830000|2024-07-22 07:20:30|388.76|386.76|388.58|386.58|388.88|386.88|388.58|386.58|22
1721632840000|2024-07-22 07:20:40|388.51|386.51|388.53|386.53|388.6|386.6|388.51|386.51|19
1721632850000|2024-07-22 07:20:50|388.51|386.51|388.51|386.51|388.56|386.56|388.51|386.51|13
1721632860000|2024-07-22 07:21:00|388.5|386.5|388.61|386.61|388.61|386.61|388.45|386.45|16
1721632870000|2024-07-22 07:21:10|388.53|386.53|388.43|386.43|388.53|386.53|388.42|386.42|10
1721632880000|2024-07-22 07:21:20|388.46|386.46|388.52|386.52|388.53|386.53|388.45|386.45|9
1721632890000|2024-07-22 07:21:30|388.51|386.51|388.43|386.43|388.56|386.56|388.43|386.43|17
1721632900000|2024-07-22 07:21:40|388.42|386.42|388.46|386.46|388.5|386.5|388.41|386.41|11
1721632910000|2024-07-22 07:21:50|388.52|386.52|388.97|386.97|388.98|386.98|388.48|386.48|23
1721632920000|2024-07-22 07:22:00|388.96|386.96|388.64|386.64|388.96|386.96|388.6|386.6|20
1721632930000|2024-07-22 07:22:10|388.63|386.63|388.56|386.56|388.75|386.75|388.56|386.56|26
1721632940000|2024-07-22 07:22:20|388.57|386.57|388.71|386.71|388.72|386.72|388.57|386.57|18
1721632950000|2024-07-22 07:22:30|388.72|386.72|388.82|386.82|388.83|386.83|388.67|386.67|24
1721632960000|2024-07-22 07:22:40|388.84|386.84|388.83|386.83|388.84|386.84|388.76|386.76|16
1721632970000|2024-07-22 07:22:50|388.84|386.84|388.64|386.64|388.84|386.84|388.64|386.64|15
1721632980000|2024-07-22 07:23:00|388.66|386.66|388.65|386.65|388.66|386.66|388.63|386.63|8
1721632990000|2024-07-22 07:23:10|388.66|386.66|388.65|386.65|388.69|386.69|388.65|386.65|9
1721633030000|2024-07-22 07:23:50|388.67|386.67|388.71|386.71|388.74|386.74|388.67|386.67|8
1721633040000|2024-07-22 07:24:00|388.7|386.7|388.79|386.79|388.83|386.83|388.7|386.7|13
1721633050000|2024-07-22 07:24:10|388.84|386.84|388.87|386.87|388.89|386.89|388.81|386.81|11
1721633060000|2024-07-22 07:24:20|388.86|386.86|389.08|387.08|389.08|387.08|388.85|386.85|15
1721633070000|2024-07-22 07:24:30|389.1|387.1|389.13|387.13|389.14|387.14|389.09|387.09|8
1721633080000|2024-07-22 07:24:40|389.11|387.11|389.13|387.13|389.22|387.22|389.02|387.02|25
1721633090000|2024-07-22 07:24:50|389.12|387.12|389.1|387.1|389.14|387.14|389.05|387.05|16
1721633100000|2024-07-22 07:25:00|389.11|387.11|389.45|387.45|389.46|387.46|389.11|387.11|27
1721633110000|2024-07-22 07:25:10|389.44|387.44|389.32|387.32|389.48|387.48|389.23|387.23|15
1721633120000|2024-07-22 07:25:20|389.3|387.3|389.43|387.43|389.43|387.43|389.26|387.26|19
1721633130000|2024-07-22 07:25:30|389.44|387.44|389.51|387.51|389.51|387.51|389.38|387.38|11
1721633140000|2024-07-22 07:25:40|389.52|387.52|389.57|387.57|389.66|387.66|389.51|387.51|17
1721633150000|2024-07-22 07:25:50|389.56|387.56|389.5|387.5|389.57|387.57|389.46|387.46|19
1721633160000|2024-07-22 07:26:00|389.46|387.46|389.62|387.62|389.64|387.64|389.45|387.45|22
1721633170000|2024-07-22 07:26:10|389.61|387.61|389.65|387.65|389.71|387.71|389.56|387.56|23
1721633180000|2024-07-22 07:26:20|389.66|387.66|389.69|387.69|389.72|387.72|389.66|387.66|17
1721633190000|2024-07-22 07:26:30|389.7|387.7|389.72|387.72|389.75|387.75|389.69|387.69|12
1721633200000|2024-07-22 07:26:40|389.73|387.73|389.74|387.74|389.82|387.82|389.69|387.69|20
1721633210000|2024-07-22 07:26:50|389.72|387.72|389.46|387.46|389.72|387.72|389.45|387.45|12
1721633220000|2024-07-22 07:27:00|389.47|387.47|389.4|387.4|389.6|387.6|389.4|387.4|14
1721633230000|2024-07-22 07:27:10|389.38|387.38|389.22|387.22|389.38|387.38|389.21|387.21|13
1721633240000|2024-07-22 07:27:20|389.2|387.2|388.91|386.91|389.2|387.2|388.91|386.91|24
1721633250000|2024-07-22 07:27:30|388.92|386.92|388.87|386.87|388.92|386.92|388.79|386.79|24
1721633260000|2024-07-22 07:27:40|388.89|386.89|388.74|386.74|388.89|386.89|388.71|386.71|20
1721633270000|2024-07-22 07:27:50|388.75|386.75|389|387|389|387|388.7|386.7|23
1721633280000|2024-07-22 07:28:00|388.99|386.99|389.01|387.01|389.01|387.01|388.94|386.94|19
1721633290000|2024-07-22 07:28:10|389.05|387.05|389.08|387.08|389.1|387.1|389.05|387.05|12
1721633300000|2024-07-22 07:28:20|389.09|387.09|389.08|387.08|389.11|387.11|389.04|387.04|17
1721633310000|2024-07-22 07:28:30|389.04|387.04|389|387|389.05|387.05|388.95|386.95|15
1721633320000|2024-07-22 07:28:40|388.96|386.96|388.94|386.94|388.96|386.96|388.9|386.9|14
1721633330000|2024-07-22 07:28:50|388.92|386.92|388.89|386.89|388.94|386.94|388.89|386.89|5
1721633340000|2024-07-22 07:29:00|388.88|386.88|388.66|386.66|388.88|386.88|388.66|386.66|19
1721633360000|2024-07-22 07:29:20|388.65|386.65|388.75|386.75|388.75|386.75|388.65|386.65|11
1721633370000|2024-07-22 07:29:30|388.76|386.76|388.93|386.93|389.03|387.03|388.76|386.76|25
1721633380000|2024-07-22 07:29:40|388.92|386.92|388.86|386.86|388.98|386.98|388.84|386.84|26
1721633390000|2024-07-22 07:29:50|388.93|386.93|389.09|387.09|389.09|387.09|388.93|386.93|22
1721633400000|2024-07-22 07:30:00|389.1|387.1|389.14|387.14|389.38|387.38|389.1|387.1|29
1721633410000|2024-07-22 07:30:10|389.23|387.23|389.15|387.15|389.32|387.32|389.11|387.11|27
1721633420000|2024-07-22 07:30:20|389.14|387.14|389.1|387.1|389.14|387.14|389|387|20
1721633430000|2024-07-22 07:30:30|389.11|387.11|388.99|386.99|389.11|387.11|388.9|386.9|23
1721633440000|2024-07-22 07:30:40|388.98|386.98|389.25|387.25|389.26|387.26|388.98|386.98|16
1721633450000|2024-07-22 07:30:50|389.27|387.27|389.33|387.33|389.34|387.34|389.23|387.23|18
1721633460000|2024-07-22 07:31:00|389.36|387.36|389.45|387.45|389.46|387.46|389.33|387.33|21
1721633470000|2024-07-22 07:31:10|389.46|387.46|389.48|387.48|389.48|387.48|389.42|387.42|15
1721633480000|2024-07-22 07:31:20|389.47|387.47|389.56|387.56|389.56|387.56|389.47|387.47|10
1721633490000|2024-07-22 07:31:30|389.55|387.55|389.53|387.53|389.56|387.56|389.53|387.53|7
1721633500000|2024-07-22 07:31:40|389.54|387.54|389.56|387.56|389.56|387.56|389.54|387.54|2
1721633520000|2024-07-22 07:32:00|389.51|387.51|389.56|387.56|389.56|387.56|389.46|387.46|7
1721633530000|2024-07-22 07:32:10|389.51|387.51|389.55|387.55|389.56|387.56|389.46|387.46|19
1721633540000|2024-07-22 07:32:20|389.51|387.51|389.56|387.56|389.56|387.56|389.49|387.49|8
1721633550000|2024-07-22 07:32:30|389.53|387.53|389.49|387.49|389.55|387.55|389.49|387.49|8
1721633560000|2024-07-22 07:32:40|389.44|387.44|389.46|387.46|389.46|387.46|389.27|387.27|16
1721633570000|2024-07-22 07:32:50|389.47|387.47|389.56|387.56|389.56|387.56|389.47|387.47|15
1721633590000|2024-07-22 07:33:10|389.68|387.68|389.72|387.72|390.02|388.02|389.66|387.66|17
1721633600000|2024-07-22 07:33:20|389.73|387.73|389.73|387.73|389.74|387.74|389.65|387.65|23
1721633610000|2024-07-22 07:33:30|389.72|387.72|389.74|387.74|389.76|387.76|389.66|387.66|17
1721633620000|2024-07-22 07:33:40|389.75|387.75|389.78|387.78|389.86|387.86|389.75|387.75|25
1721633630000|2024-07-22 07:33:50|389.79|387.79|389.87|387.87|389.95|387.95|389.77|387.77|24
1721633640000|2024-07-22 07:34:00|389.88|387.88|390.03|388.03|390.19|388.19|389.88|387.88|22
1721633650000|2024-07-22 07:34:10|390.01|388.01|390.05|388.05|390.07|388.07|390|388|13
1721633660000|2024-07-22 07:34:20|390.03|388.03|390.06|388.06|390.07|388.07|390|388|14
1721633670000|2024-07-22 07:34:30|390.07|388.07|390.08|388.08|390.12|388.12|390.01|388.01|16
1721633680000|2024-07-22 07:34:40|390.07|388.07|389.92|387.92|390.07|388.07|389.81|387.81|11
1721633690000|2024-07-22 07:34:50|389.94|387.94|389.78|387.78|389.96|387.96|389.78|387.78|23
1721633700000|2024-07-22 07:35:00|389.77|387.77|390.01|388.01|390.01|388.01|389.75|387.75|22
1721633710000|2024-07-22 07:35:10|390.06|388.06|389.89|387.89|390.08|388.08|389.88|387.88|22
1721633720000|2024-07-22 07:35:20|389.88|387.88|390.12|388.12|390.12|388.12|389.87|387.87|23
1721633730000|2024-07-22 07:35:30|390.14|388.14|390.08|388.08|390.18|388.18|390.05|388.05|16
1721633740000|2024-07-22 07:35:40|390.1|388.1|390.08|388.08|390.21|388.21|390.08|388.08|10
1721633750000|2024-07-22 07:35:50|390.09|388.09|389.77|387.77|390.12|388.12|389.77|387.77|17
1721633760000|2024-07-22 07:36:00|389.78|387.78|389.81|387.81|389.98|387.98|389.77|387.77|22
1721633770000|2024-07-22 07:36:10|389.83|387.83|389.83|387.83|389.85|387.85|389.74|387.74|15
1721633780000|2024-07-22 07:36:20|389.81|387.81|389.8|387.8|389.83|387.83|389.78|387.78|11
1721633790000|2024-07-22 07:36:30|389.81|387.81|389.72|387.72|389.81|387.81|389.67|387.67|16
1721633800000|2024-07-22 07:36:40|389.7|387.7|389.58|387.58|389.78|387.78|389.58|387.58|19
1721633810000|2024-07-22 07:36:50|389.56|387.56|389.72|387.72|389.77|387.77|389.49|387.49|21
1721633820000|2024-07-22 07:37:00|389.73|387.73|389.56|387.56|389.8|387.8|389.54|387.54|23
1721633830000|2024-07-22 07:37:10|389.54|387.54|389.68|387.68|389.76|387.76|389.54|387.54|16
1721633840000|2024-07-22 07:37:20|389.7|387.7|389.57|387.57|389.76|387.76|389.5|387.5|21
1721633850000|2024-07-22 07:37:30|389.65|387.65|389.64|387.64|389.65|387.65|389.54|387.54|17
1721633860000|2024-07-22 07:37:40|389.66|387.66|389.63|387.63|389.71|387.71|389.58|387.58|10
1721633870000|2024-07-22 07:37:50|389.71|387.71|390.13|388.13|390.15|388.15|389.71|387.71|15
1721633880000|2024-07-22 07:38:00|390.21|388.21|390.34|388.34|390.34|388.34|390.21|388.21|2
1721633890000|2024-07-22 07:38:10|390.37|388.37|390.4|388.4|390.4|388.4|390.37|388.37|5
1721633900000|2024-07-22 07:38:20|390.51|388.51|390.23|388.23|390.57|388.57|390.23|388.23|9
1721633910000|2024-07-22 07:38:30|390.18|388.18|390.15|388.15|390.31|388.31|390.11|388.11|23
1721633920000|2024-07-22 07:38:40|390.13|388.13|390.18|388.18|390.18|388.18|390.04|388.04|13
1721633930000|2024-07-22 07:38:50|390.17|388.17|390.2|388.2|390.28|388.28|390.11|388.11|21
1721633940000|2024-07-22 07:39:00|390.22|388.22|390.26|388.26|390.32|388.32|390.2|388.2|20
1721633950000|2024-07-22 07:39:10|390.27|388.27|390.3|388.3|390.43|388.43|390.27|388.27|14
1721633960000|2024-07-22 07:39:20|390.29|388.29|390.25|388.25|390.42|388.42|390.23|388.23|19
1721633970000|2024-07-22 07:39:30|390.29|388.29|390.25|388.25|390.29|388.29|390.2|388.2|11
1721633980000|2024-07-22 07:39:40|390.26|388.26|390.27|388.27|390.3|388.3|390.19|388.19|15
1721633990000|2024-07-22 07:39:50|390.23|388.23|390|388|390.26|388.26|390|388|17
1721634000000|2024-07-22 07:40:00|390.02|388.02|389.65|387.65|390.02|388.02|389.64|387.64|22
1721634010000|2024-07-22 07:40:10|389.63|387.63|389.67|387.67|389.81|387.81|389.63|387.63|28
1721634020000|2024-07-22 07:40:20|389.71|387.71|389.75|387.75|389.79|387.79|389.69|387.69|24
1721634030000|2024-07-22 07:40:30|389.76|387.76|389.45|387.45|389.76|387.76|389.45|387.45|19
1721634040000|2024-07-22 07:40:40|389.46|387.46|389.48|387.48|389.54|387.54|389.42|387.42|22
1721634050000|2024-07-22 07:40:50|389.49|387.49|389.4|387.4|389.54|387.54|389.37|387.37|20
1721634060000|2024-07-22 07:41:00|389.41|387.41|389.47|387.47|389.53|387.53|389.41|387.41|17
1721634070000|2024-07-22 07:41:10|389.45|387.45|389.37|387.37|389.47|387.47|389.36|387.36|19
1721634080000|2024-07-22 07:41:20|389.38|387.38|389.51|387.51|389.55|387.55|389.36|387.36|12
1721634090000|2024-07-22 07:41:30|389.5|387.5|389.43|387.43|389.51|387.51|389.4|387.4|15
1721634100000|2024-07-22 07:41:40|389.45|387.45|389.5|387.5|389.5|387.5|389.37|387.37|15
1721634110000|2024-07-22 07:41:50|389.49|387.49|389.51|387.51|389.52|387.52|389.47|387.47|12
1721634120000|2024-07-22 07:42:00|389.47|387.47|389.56|387.56|389.59|387.59|389.41|387.41|16
1721634130000|2024-07-22 07:42:10|389.51|387.51|389.39|387.39|389.51|387.51|389.39|387.39|15
1721634140000|2024-07-22 07:42:20|389.38|387.38|389.64|387.64|389.71|387.71|389.38|387.38|15
1721634150000|2024-07-22 07:42:30|389.6|387.6|389.35|387.35|389.65|387.65|389.35|387.35|14
1721634160000|2024-07-22 07:42:40|389.36|387.36|389.38|387.38|389.39|387.39|389.32|387.32|18
1721634170000|2024-07-22 07:42:50|389.39|387.39|389.72|387.72|389.74|387.74|389.39|387.39|18
1721634180000|2024-07-22 07:43:00|389.73|387.73|389.65|387.65|389.73|387.73|389.65|387.65|9
1721634190000|2024-07-22 07:43:10|389.64|387.64|389.63|387.63|389.64|387.64|389.63|387.63|2
1721634200000|2024-07-22 07:43:20|389.62|387.62|389.59|387.59|389.62|387.62|389.59|387.59|2
1721634210000|2024-07-22 07:43:30|389.61|387.61|389.6|387.6|389.74|387.74|389.6|387.6|14
1721634220000|2024-07-22 07:43:40|389.59|387.59|389.61|387.61|389.61|387.61|389.58|387.58|3
1721634240000|2024-07-22 07:44:00|389.67|387.67|389.76|387.76|389.76|387.76|389.67|387.67|8
1721634250000|2024-07-22 07:44:10|389.94|387.94|389.75|387.75|389.96|387.96|389.75|387.75|11
1721634260000|2024-07-22 07:44:20|389.76|387.76|389.87|387.87|389.87|387.87|389.76|387.76|8
1721634270000|2024-07-22 07:44:30|389.83|387.83|389.86|387.86|389.86|387.86|389.81|387.81|6
1721634280000|2024-07-22 07:44:40|389.85|387.85|389.84|387.84|389.85|387.85|389.82|387.82|5
1721634290000|2024-07-22 07:44:50|389.82|387.82|389.83|387.83|389.85|387.85|389.82|387.82|13
1721634310000|2024-07-22 07:45:10|389.82|387.82|389.73|387.73|389.82|387.82|389.73|387.73|4
1721634320000|2024-07-22 07:45:20|389.72|387.72|389.73|387.73|389.73|387.73|389.71|387.71|3
1721634330000|2024-07-22 07:45:30|389.72|387.72|389.73|387.73|389.73|387.73|389.69|387.69|6
1721634340000|2024-07-22 07:45:40|389.72|387.72|389.67|387.67|389.72|387.72|389.67|387.67|6
1721634350000|2024-07-22 07:45:50|389.66|387.66|389.63|387.63|389.66|387.66|389.63|387.63|6
1721634360000|2024-07-22 07:46:00|389.62|387.62|389.43|387.43|389.62|387.62|389.43|387.43|9
1721634370000|2024-07-22 07:46:10|389.42|387.42|389.64|387.64|389.79|387.79|389.42|387.42|16
1721634380000|2024-07-22 07:46:20|389.72|387.72|389.68|387.68|389.75|387.75|389.67|387.67|15
1721634390000|2024-07-22 07:46:30|389.71|387.71|389.69|387.69|389.73|387.73|389.59|387.59|19
1721634400000|2024-07-22 07:46:40|389.7|387.7|389.74|387.74|389.74|387.74|389.66|387.66|17
1721634410000|2024-07-22 07:46:50|389.79|387.79|389.64|387.64|389.81|387.81|389.64|387.64|12
1721634420000|2024-07-22 07:47:00|389.62|387.62|389.54|387.54|389.63|387.63|389.54|387.54|10
1721634430000|2024-07-22 07:47:10|389.56|387.56|389.6|387.6|389.71|387.71|389.56|387.56|13
1721634440000|2024-07-22 07:47:20|389.62|387.62|389.67|387.67|389.68|387.68|389.62|387.62|10
1721634450000|2024-07-22 07:47:30|389.66|387.66|389.78|387.78|389.78|387.78|389.66|387.66|4
1721634460000|2024-07-22 07:47:40|389.77|387.77|389.67|387.67|389.77|387.77|389.62|387.62|13
1721634470000|2024-07-22 07:47:50|389.72|387.72|389.64|387.64|389.8|387.8|389.64|387.64|11
1721634480000|2024-07-22 07:48:00|389.65|387.65|389.78|387.78|389.78|387.78|389.61|387.61|11
1721634490000|2024-07-22 07:48:10|389.75|387.75|389.69|387.69|389.75|387.75|389.6|387.6|14
1721634500000|2024-07-22 07:48:20|389.7|387.7|389.68|387.68|389.72|387.72|389.62|387.62|15
1721634510000|2024-07-22 07:48:30|389.62|387.62|389.8|387.8|389.81|387.81|389.62|387.62|16
1721634520000|2024-07-22 07:48:40|389.73|387.73|389.69|387.69|389.78|387.78|389.68|387.68|13
1721634530000|2024-07-22 07:48:50|389.71|387.71|389.67|387.67|389.71|387.71|389.67|387.67|3
1721634540000|2024-07-22 07:49:00|389.7|387.7|389.78|387.78|389.79|387.79|389.7|387.7|8
1721634550000|2024-07-22 07:49:10|389.79|387.79|389.95|387.95|390.03|388.03|389.79|387.79|16
1721634560000|2024-07-22 07:49:20|389.96|387.96|389.87|387.87|389.97|387.97|389.83|387.83|20
1721634570000|2024-07-22 07:49:30|389.88|387.88|389.97|387.97|390.02|388.02|389.88|387.88|14
1721634580000|2024-07-22 07:49:40|389.96|387.96|389.84|387.84|389.96|387.96|389.83|387.83|12
1721634590000|2024-07-22 07:49:50|389.83|387.83|389.8|387.8|389.85|387.85|389.8|387.8|10
1721634600000|2024-07-22 07:50:00|389.84|387.84|389.82|387.82|389.87|387.87|389.8|387.8|21
1721634610000|2024-07-22 07:50:10|389.8|387.8|389.93|387.93|389.94|387.94|389.8|387.8|16
1721634620000|2024-07-22 07:50:20|389.94|387.94|390.01|388.01|390.01|388.01|389.86|387.86|17
1721634630000|2024-07-22 07:50:30|390.02|388.02|389.89|387.89|390.09|388.09|389.87|387.87|21
1721634640000|2024-07-22 07:50:40|389.88|387.88|389.88|387.88|389.88|387.88|389.8|387.8|15
1721634650000|2024-07-22 07:50:50|389.89|387.89|389.93|387.93|389.93|387.93|389.85|387.85|13
1721634660000|2024-07-22 07:51:00|389.97|387.97|390.05|388.05|390.06|388.06|389.94|387.94|16
1721634670000|2024-07-22 07:51:10|390.04|388.04|390.08|388.08|390.09|388.09|390.01|388.01|13
1721634680000|2024-07-22 07:51:20|390.09|388.09|390.07|388.07|390.12|388.12|390.04|388.04|17
1721634690000|2024-07-22 07:51:30|390.06|388.06|389.96|387.96|390.06|388.06|389.92|387.92|20
1721634700000|2024-07-22 07:51:40|389.95|387.95|389.97|387.97|390|388|389.89|387.89|13
1721634710000|2024-07-22 07:51:50|389.98|387.98|389.88|387.88|389.99|387.99|389.87|387.87|13
1721634720000|2024-07-22 07:52:00|389.87|387.87|389.81|387.81|389.88|387.88|389.8|387.8|14
1721634730000|2024-07-22 07:52:10|389.8|387.8|389.9|387.9|389.91|387.91|389.8|387.8|9
1721634740000|2024-07-22 07:52:20|389.87|387.87|389.89|387.89|389.9|387.9|389.81|387.81|17
1721634750000|2024-07-22 07:52:30|389.88|387.88|389.83|387.83|389.93|387.93|389.83|387.83|18
1721634760000|2024-07-22 07:52:40|389.82|387.82|389.9|387.9|389.9|387.9|389.82|387.82|15
1721634770000|2024-07-22 07:52:50|389.89|387.89|389.96|387.96|389.96|387.96|389.85|387.85|16
1721634780000|2024-07-22 07:53:00|389.97|387.97|390.08|388.08|390.08|388.08|389.97|387.97|16
1721634790000|2024-07-22 07:53:10|390.07|388.07|390.02|388.02|390.08|388.08|389.99|387.99|21
1721634800000|2024-07-22 07:53:20|390.04|388.04|390.03|388.03|390.07|388.07|390.02|388.02|14
1721634810000|2024-07-22 07:53:30|390.02|388.02|390.03|388.03|390.05|388.05|389.98|387.98|13
1721634820000|2024-07-22 07:53:40|390|388|389.97|387.97|390.04|388.04|389.9|387.9|20
1721634830000|2024-07-22 07:53:50|389.99|387.99|389.93|387.93|390.01|388.01|389.93|387.93|11
1721634840000|2024-07-22 07:54:00|389.92|387.92|390.18|388.18|390.2|388.2|389.92|387.92|16
1721634850000|2024-07-22 07:54:10|390.19|388.19|390.18|388.18|390.19|388.19|390.16|388.16|5
1721634860000|2024-07-22 07:54:20|390.19|388.19|390.16|388.16|390.2|388.2|390.13|388.13|9
1721634870000|2024-07-22 07:54:30|390.18|388.18|390.2|388.2|390.2|388.2|390.16|388.16|12
1721634880000|2024-07-22 07:54:40|390.18|388.18|390.2|388.2|390.2|388.2|390.18|388.18|5
1721634890000|2024-07-22 07:54:50|390.21|388.21|390.21|388.21|390.22|388.22|390.2|388.2|6
1721634900000|2024-07-22 07:55:00|390.22|388.22|390.46|388.46|390.54|388.54|390.22|388.22|17
1721634910000|2024-07-22 07:55:10|390.47|388.47|390.35|388.35|390.47|388.47|390.33|388.33|18
1721634920000|2024-07-22 07:55:20|390.34|388.34|390.21|388.21|390.34|388.34|390.21|388.21|13
1721634930000|2024-07-22 07:55:30|390.22|388.22|390.18|388.18|390.22|388.22|390.15|388.15|17
1721634940000|2024-07-22 07:55:40|390.15|388.15|390.12|388.12|390.15|388.15|390.11|388.11|10
1721634950000|2024-07-22 07:55:50|390.14|388.14|390.14|388.14|390.16|388.16|390.12|388.12|8
1721634960000|2024-07-22 07:56:00|390.15|388.15|390.15|388.15|390.18|388.18|390.12|388.12|14
1721634970000|2024-07-22 07:56:10|390.14|388.14|390.13|388.13|390.15|388.15|390.05|388.05|18
1721634980000|2024-07-22 07:56:20|390.12|388.12|390.1|388.1|390.15|388.15|390.08|388.08|16
1721634990000|2024-07-22 07:56:30|390.12|388.12|390.1|388.1|390.14|388.14|390.1|388.1|9
1721635020000|2024-07-22 07:57:00|390.09|388.09|389.83|387.83|390.09|388.09|389.83|387.83|8
1721635030000|2024-07-22 07:57:10|389.85|387.85|389.82|387.82|389.85|387.85|389.82|387.82|11
1721635040000|2024-07-22 07:57:20|389.81|387.81|389.81|387.81|389.81|387.81|389.81|387.81|1
1721635050000|2024-07-22 07:57:30|389.8|387.8|389.79|387.79|389.8|387.8|389.77|387.77|5
1721635060000|2024-07-22 07:57:40|389.82|387.82|389.81|387.81|389.82|387.82|389.81|387.81|2
1721635070000|2024-07-22 07:57:50|389.8|387.8|389.76|387.76|389.8|387.8|389.76|387.76|4
1721635080000|2024-07-22 07:58:00|389.75|387.75|389.62|387.62|389.75|387.75|389.6|387.6|6
1721635100000|2024-07-22 07:58:20|389.61|387.61|389.61|387.61|389.61|387.61|389.59|387.59|9
1721635110000|2024-07-22 07:58:30|389.6|387.6|389.59|387.59|389.61|387.61|389.59|387.59|5
1721635130000|2024-07-22 07:58:50|389.64|387.64|389.63|387.63|389.64|387.64|389.63|387.63|4
1721635140000|2024-07-22 07:59:00|389.62|387.62|389.63|387.63|389.64|387.64|389.62|387.62|3
1721635150000|2024-07-22 07:59:10|389.64|387.64|389.57|387.57|389.64|387.64|389.57|387.57|4
1721635160000|2024-07-22 07:59:20|389.61|387.61|389.65|387.65|389.65|387.65|389.61|387.61|3
1721635170000|2024-07-22 07:59:30|389.69|387.69|389.57|387.57|389.69|387.69|389.57|387.57|7
1721635180000|2024-07-22 07:59:40|389.62|387.62|389.61|387.61|389.62|387.62|389.57|387.57|14
1721635190000|2024-07-22 07:59:50|389.62|387.62|389.61|387.61|389.69|387.69|389.61|387.61|13
1721635200000|2024-07-22 08:00:00|389.62|387.62|389.57|387.57|389.7|387.7|389.57|387.57|16
1721635220000|2024-07-22 08:00:20|389.56|387.56|389.57|387.57|389.57|387.57|389.55|387.55|3
1721635230000|2024-07-22 08:00:30|389.56|387.56|389.54|387.54|389.56|387.56|389.54|387.54|3
1721635240000|2024-07-22 08:00:40|389.57|387.57|389.57|387.57|389.57|387.57|389.54|387.54|5
1721635250000|2024-07-22 08:00:50|389.59|387.59|389.79|387.79|389.92|387.92|389.59|387.59|16
1721635260000|2024-07-22 08:01:00|389.73|387.73|389.94|387.94|389.94|387.94|389.68|387.68|18
1721635270000|2024-07-22 08:01:10|389.96|387.96|390.05|388.05|390.06|388.06|389.96|387.96|5
1721635290000|2024-07-22 08:01:30|390.11|388.11|390.1|388.1|390.28|388.28|390.1|388.1|9
1721635300000|2024-07-22 08:01:40|390.13|388.13|390.03|388.03|390.14|388.14|389.98|387.98|14
1721635310000|2024-07-22 08:01:50|390.01|388.01|390.16|388.16|390.16|388.16|390|388|23
1721635320000|2024-07-22 08:02:00|390.17|388.17|390.08|388.08|390.27|388.27|390.07|388.07|22
1721635330000|2024-07-22 08:02:10|390.07|388.07|390.09|388.09|390.1|388.1|390.06|388.06|11
1721635340000|2024-07-22 08:02:20|390.08|388.08|389.84|387.84|390.09|388.09|389.83|387.83|13
1721635350000|2024-07-22 08:02:30|389.83|387.83|389.76|387.76|389.83|387.83|389.73|387.73|6
1721635360000|2024-07-22 08:02:40|389.77|387.77|389.76|387.76|389.77|387.77|389.74|387.74|4
1721635370000|2024-07-22 08:02:50|389.75|387.75|389.52|387.52|389.75|387.75|389.52|387.52|11
1721635380000|2024-07-22 08:03:00|389.38|387.38|389.21|387.21|389.38|387.38|389.2|387.2|17
1721635390000|2024-07-22 08:03:10|389.2|387.2|389.09|387.09|389.21|387.21|389.09|387.09|16
1721635400000|2024-07-22 08:03:20|389.08|387.08|389.13|387.13|389.16|387.16|389.06|387.06|6
1721635410000|2024-07-22 08:03:30|389.12|387.12|389.11|387.11|389.14|387.14|389.09|387.09|16
1721635420000|2024-07-22 08:03:40|389.13|387.13|389.23|387.23|389.23|387.23|389.11|387.11|13
1721635430000|2024-07-22 08:03:50|389.22|387.22|389.21|387.21|389.22|387.22|389.21|387.21|4
1721635440000|2024-07-22 08:04:00|389.22|387.22|389.43|387.43|389.48|387.48|389.22|387.22|18
1721635450000|2024-07-22 08:04:10|389.42|387.42|389.39|387.39|389.45|387.45|389.32|387.32|11
1721635460000|2024-07-22 08:04:20|389.37|387.37|389.13|387.13|389.37|387.37|389.12|387.12|17
1721635470000|2024-07-22 08:04:30|389.14|387.14|389.06|387.06|389.14|387.14|389.06|387.06|8
1721635490000|2024-07-22 08:04:50|389.03|387.03|389.03|387.03|389.03|387.03|389.03|387.03|1
1721635500000|2024-07-22 08:05:00|389.02|387.02|388.68|386.68|389.02|387.02|388.68|386.68|7
1721635510000|2024-07-22 08:05:10|388.67|386.67|388.72|386.72|388.72|386.72|388.57|386.57|18
1721635520000|2024-07-22 08:05:20|388.69|386.69|388.66|386.66|388.69|386.69|388.65|386.65|13
1721635530000|2024-07-22 08:05:30|388.65|386.65|388.65|386.65|388.66|386.66|388.52|386.52|14
1721635540000|2024-07-22 08:05:40|388.66|386.66|388.56|386.56|388.69|386.69|388.49|386.49|19
1721635550000|2024-07-22 08:05:50|388.57|386.57|388.78|386.78|388.78|386.78|388.56|386.56|9
1721635560000|2024-07-22 08:06:00|388.77|386.77|388.89|386.89|389.01|387.01|388.72|386.72|23
1721635570000|2024-07-22 08:06:10|388.9|386.9|388.91|386.91|389.03|387.03|388.83|386.83|16
1721635580000|2024-07-22 08:06:20|388.87|386.87|388.83|386.83|388.88|386.88|388.79|386.79|22
1721635590000|2024-07-22 08:06:30|388.81|386.81|388.69|386.69|388.82|386.82|388.69|386.69|13
1721635600000|2024-07-22 08:06:40|388.68|386.68|388.66|386.66|388.75|386.75|388.66|386.66|12
1721635610000|2024-07-22 08:06:50|388.63|386.63|388.73|386.73|388.76|386.76|388.61|386.61|11
1721635620000|2024-07-22 08:07:00|388.68|386.68|388.68|386.68|388.68|386.68|388.68|386.68|1
1721635660000|2024-07-22 08:07:40|388.69|386.69|388.69|386.69|388.69|386.69|388.69|386.69|1
1721635670000|2024-07-22 08:07:50|388.7|386.7|388.71|386.71|388.71|386.71|388.7|386.7|2
1721635680000|2024-07-22 08:08:00|388.78|386.78|388.96|386.96|388.96|386.96|388.78|386.78|5
1721635690000|2024-07-22 08:08:10|389.18|387.18|389.13|387.13|389.18|387.18|389.01|387.01|6
1721635700000|2024-07-22 08:08:20|389.14|387.14|389.11|387.11|389.18|387.18|389.1|387.1|14
1721635710000|2024-07-22 08:08:30|389.12|387.12|389.51|387.51|389.51|387.51|389.12|387.12|9
1721635720000|2024-07-22 08:08:40|389.52|387.52|389.74|387.74|389.77|387.77|389.52|387.52|15
1721635730000|2024-07-22 08:08:50|389.73|387.73|389.76|387.76|389.77|387.77|389.72|387.72|8
1721635740000|2024-07-22 08:09:00|389.77|387.77|390.09|388.09|390.11|388.11|389.77|387.77|13
1721635750000|2024-07-22 08:09:10|390.1|388.1|390.24|388.24|390.25|388.25|390.1|388.1|21
1721635760000|2024-07-22 08:09:20|390.23|388.23|390.2|388.2|390.24|388.24|390.11|388.11|13
1721635770000|2024-07-22 08:09:30|390.19|388.19|390.04|388.04|390.19|388.19|389.99|387.99|18
1721635780000|2024-07-22 08:09:40|390.03|388.03|390.13|388.13|390.19|388.19|390.03|388.03|22
1721635790000|2024-07-22 08:09:50|390.12|388.12|389.98|387.98|390.13|388.13|389.98|387.98|16
1721635800000|2024-07-22 08:10:00|390.01|388.01|390|388|390.1|388.1|389.99|387.99|23
1721635810000|2024-07-22 08:10:10|390.01|388.01|389.96|387.96|390.01|388.01|389.96|387.96|4
1721635820000|2024-07-22 08:10:20|389.98|387.98|390.29|388.29|390.34|388.34|389.98|387.98|12
1721635830000|2024-07-22 08:10:30|390.34|388.34|390.56|388.56|390.57|388.57|390.33|388.33|25
1721635840000|2024-07-22 08:10:40|390.54|388.54|390.7|388.7|390.7|388.7|390.54|388.54|16
1721635850000|2024-07-22 08:10:50|390.68|388.68|390.53|388.53|390.74|388.74|390.53|388.53|22
1721635860000|2024-07-22 08:11:00|390.54|388.54|390.92|388.92|390.93|388.93|390.54|388.54|28
1721635870000|2024-07-22 08:11:10|390.91|388.91|390.93|388.93|390.96|388.96|390.84|388.84|27
1721635880000|2024-07-22 08:11:20|390.89|388.89|390.97|388.97|390.98|388.98|390.88|388.88|29
1721635890000|2024-07-22 08:11:30|390.98|388.98|390.97|388.97|391|389|390.96|388.96|12
1721635900000|2024-07-22 08:11:40|390.96|388.96|390.98|388.98|391|389|390.94|388.94|9
1721635910000|2024-07-22 08:11:50|390.97|388.97|390.82|388.82|390.97|388.97|390.79|388.79|15
1721635920000|2024-07-22 08:12:00|390.83|388.83|390.86|388.86|390.87|388.87|390.8|388.8|12
1721635930000|2024-07-22 08:12:10|390.95|388.95|391.04|389.04|391.04|389.04|390.95|388.95|12
1721635940000|2024-07-22 08:12:20|391.02|389.02|391.05|389.05|391.08|389.08|391.02|389.02|13
1721635950000|2024-07-22 08:12:30|391.06|389.06|390.9|388.9|391.07|389.07|390.9|388.9|11
1721635960000|2024-07-22 08:12:40|390.89|388.89|390.86|388.86|390.89|388.89|390.85|388.85|11
1721635970000|2024-07-22 08:12:50|390.85|388.85|391.02|389.02|391.02|389.02|390.85|388.85|11
1721635980000|2024-07-22 08:13:00|391.01|389.01|391.18|389.18|391.18|389.18|391|389|17
1721635990000|2024-07-22 08:13:10|391.17|389.17|390.96|388.96|391.17|389.17|390.84|388.84|19
1721636000000|2024-07-22 08:13:20|390.95|388.95|391.11|389.11|391.14|389.14|390.93|388.93|18
1721636010000|2024-07-22 08:13:30|391.16|389.16|391.12|389.12|391.16|389.16|391.11|389.11|10
1721636020000|2024-07-22 08:13:40|391.14|389.14|391.14|389.14|391.17|389.17|391.12|389.12|17
1721636030000|2024-07-22 08:13:50|391.15|389.15|391.15|389.15|391.17|389.17|391.14|389.14|11
1721636040000|2024-07-22 08:14:00|391.18|389.18|391.22|389.22|391.3|389.3|391.18|389.18|18
1721636050000|2024-07-22 08:14:10|391.2|389.2|391.2|389.2|391.23|389.23|391.18|389.18|7
1721636060000|2024-07-22 08:14:20|391.21|389.21|391.17|389.17|391.21|389.21|391.17|389.17|6
1721636070000|2024-07-22 08:14:30|391.16|389.16|391.21|389.21|391.21|389.21|391.16|389.16|7
1721636080000|2024-07-22 08:14:40|391.18|389.18|391.2|389.2|391.21|389.21|391.18|389.18|13
1721636090000|2024-07-22 08:14:50|391.18|389.18|391.18|389.18|391.18|389.18|391.07|389.07|12
1721636100000|2024-07-22 08:15:00|391.17|389.17|390.98|388.98|391.17|389.17|390.98|388.98|20
1721636110000|2024-07-22 08:15:10|390.97|388.97|390.98|388.98|391.06|389.06|390.97|388.97|21
1721636120000|2024-07-22 08:15:20|390.95|388.95|390.68|388.68|390.95|388.95|390.67|388.67|17
1721636130000|2024-07-22 08:15:30|390.67|388.67|390.8|388.8|390.86|388.86|390.67|388.67|16
1721636140000|2024-07-22 08:15:40|390.79|388.79|390.5|388.5|390.82|388.82|390.5|388.5|20
1721636150000|2024-07-22 08:15:50|390.45|388.45|390.53|388.53|390.53|388.53|390.37|388.37|5
1721636160000|2024-07-22 08:16:00|390.47|388.47|390.47|388.47|390.6|388.6|390.37|388.37|14
1721636170000|2024-07-22 08:16:10|390.46|388.46|390.37|388.37|390.47|388.47|390.35|388.35|13
1721636180000|2024-07-22 08:16:20|390.35|388.35|390.6|388.6|390.6|388.6|390.33|388.33|16
1721636190000|2024-07-22 08:16:30|390.63|388.63|390.61|388.61|390.7|388.7|390.53|388.53|25
1721636200000|2024-07-22 08:16:40|390.67|388.67|390.45|388.45|390.67|388.67|390.44|388.44|24
1721636210000|2024-07-22 08:16:50|390.46|388.46|390.29|388.29|390.46|388.46|390.29|388.29|15
1721636220000|2024-07-22 08:17:00|390.3|388.3|390.64|388.64|390.65|388.65|390.3|388.3|17
1721636230000|2024-07-22 08:17:10|390.63|388.63|390.68|388.68|390.68|388.68|390.62|388.62|23
1721636240000|2024-07-22 08:17:20|390.69|388.69|390.91|388.91|391.03|389.03|390.69|388.69|16
1721636250000|2024-07-22 08:17:30|390.92|388.92|390.77|388.77|390.92|388.92|390.77|388.77|16
1721636260000|2024-07-22 08:17:40|390.78|388.78|390.93|388.93|390.94|388.94|390.78|388.78|17
1721636270000|2024-07-22 08:17:50|390.89|388.89|390.86|388.86|390.92|388.92|390.82|388.82|12
1721636280000|2024-07-22 08:18:00|390.85|388.85|390.86|388.86|390.88|388.88|390.8|388.8|13
1721636290000|2024-07-22 08:18:10|390.87|388.87|390.92|388.92|390.95|388.95|390.85|388.85|20
1721636300000|2024-07-22 08:18:20|390.88|388.88|390.94|388.94|390.95|388.95|390.82|388.82|11
1721636310000|2024-07-22 08:18:30|390.95|388.95|390.9|388.9|390.95|388.95|390.86|388.86|11
1721636320000|2024-07-22 08:18:40|390.92|388.92|390.82|388.82|390.94|388.94|390.77|388.77|18
1721636330000|2024-07-22 08:18:50|390.81|388.81|390.88|388.88|390.91|388.91|390.81|388.81|13
1721636340000|2024-07-22 08:19:00|390.89|388.89|391|389|391|389|390.78|388.78|14
1721636350000|2024-07-22 08:19:10|391.01|389.01|391.08|389.08|391.11|389.11|391.01|389.01|16
1721636360000|2024-07-22 08:19:20|391.11|389.11|391.12|389.12|391.14|389.14|391.1|389.1|14
1721636370000|2024-07-22 08:19:30|391.13|389.13|391.14|389.14|391.14|389.14|391.13|389.13|2
1721636380000|2024-07-22 08:19:40|391.13|389.13|390.87|388.87|391.13|389.13|390.86|388.86|9
1721636390000|2024-07-22 08:19:50|390.86|388.86|390.75|388.75|390.86|388.86|390.74|388.74|6
1721636400000|2024-07-22 08:20:00|390.74|388.74|390.65|388.65|390.74|388.74|390.65|388.65|16
1721636410000|2024-07-22 08:20:10|390.64|388.64|390.58|388.58|390.64|388.64|390.56|388.56|14
1721636420000|2024-07-22 08:20:20|390.57|388.57|390.56|388.56|390.6|388.6|390.55|388.55|16
1721636430000|2024-07-22 08:20:30|390.54|388.54|390.54|388.54|390.57|388.57|390.54|388.54|8
1721636440000|2024-07-22 08:20:40|390.56|388.56|390.61|388.61|390.61|388.61|390.55|388.55|20
1721636450000|2024-07-22 08:20:50|390.59|388.59|390.67|388.67|390.68|388.68|390.58|388.58|8
1721636460000|2024-07-22 08:21:00|390.68|388.68|390.8|388.8|390.83|388.83|390.66|388.66|16
1721636470000|2024-07-22 08:21:10|390.81|388.81|390.66|388.66|390.85|388.85|390.66|388.66|16
1721636480000|2024-07-22 08:21:20|390.67|388.67|390.68|388.68|390.72|388.72|390.66|388.66|10
1721636490000|2024-07-22 08:21:30|390.67|388.67|390.64|388.64|390.69|388.69|390.64|388.64|16
1721636500000|2024-07-22 08:21:40|390.65|388.65|390.48|388.48|390.66|388.66|390.47|388.47|14
1721636510000|2024-07-22 08:21:50|390.47|388.47|390.67|388.67|390.67|388.67|390.45|388.45|19
1721636520000|2024-07-22 08:22:00|390.64|388.64|390.74|388.74|390.82|388.82|390.64|388.64|16
1721636530000|2024-07-22 08:22:10|390.75|388.75|390.73|388.73|390.75|388.75|390.66|388.66|17
1721636540000|2024-07-22 08:22:20|390.72|388.72|390.8|388.8|390.83|388.83|390.72|388.72|18
1721636550000|2024-07-22 08:22:30|390.79|388.79|390.77|388.77|390.79|388.79|390.66|388.66|13
1721636560000|2024-07-22 08:22:40|390.78|388.78|390.65|388.65|390.78|388.78|390.63|388.63|12
1721636570000|2024-07-22 08:22:50|390.64|388.64|390.58|388.58|390.64|388.64|390.58|388.58|17
1721636580000|2024-07-22 08:23:00|390.57|388.57|390.65|388.65|390.66|388.66|390.55|388.55|13
1721636590000|2024-07-22 08:23:10|390.66|388.66|390.67|388.67|390.69|388.69|390.63|388.63|13
1721636600000|2024-07-22 08:23:20|390.68|388.68|390.7|388.7|390.71|388.71|390.67|388.67|14
1721636610000|2024-07-22 08:23:30|390.68|388.68|390.65|388.65|390.68|388.68|390.65|388.65|7
1721636620000|2024-07-22 08:23:40|390.66|388.66|390.52|388.52|390.66|388.66|390.51|388.51|8
1721636630000|2024-07-22 08:23:50|390.51|388.51|390.46|388.46|390.51|388.51|390.45|388.45|12
1721636640000|2024-07-22 08:24:00|390.45|388.45|390.33|388.33|390.45|388.45|390.32|388.32|16
1721636650000|2024-07-22 08:24:10|390.36|388.36|390.36|388.36|390.51|388.51|390.34|388.34|19
1721636660000|2024-07-22 08:24:20|390.38|388.38|390.49|388.49|390.49|388.49|390.37|388.37|16
1721636670000|2024-07-22 08:24:30|390.45|388.45|390.56|388.56|390.58|388.58|390.45|388.45|18
1721636680000|2024-07-22 08:24:40|390.57|388.57|390.53|388.53|390.59|388.59|390.51|388.51|14
1721636690000|2024-07-22 08:24:50|390.52|388.52|390.43|388.43|390.52|388.52|390.43|388.43|9
1721636700000|2024-07-22 08:25:00|390.44|388.44|390.43|388.43|390.51|388.51|390.43|388.43|14
1721636710000|2024-07-22 08:25:10|390.34|388.34|390.33|388.33|390.39|388.39|390.33|388.33|13
1721636720000|2024-07-22 08:25:20|390.32|388.32|390.18|388.18|390.32|388.32|390.18|388.18|10
1721636730000|2024-07-22 08:25:30|390.23|388.23|390.21|388.21|390.24|388.24|390.19|388.19|11
1721636740000|2024-07-22 08:25:40|390.2|388.2|390.2|388.2|390.21|388.21|390.14|388.14|21
1721636750000|2024-07-22 08:25:50|390.19|388.19|390.38|388.38|390.42|388.42|390.19|388.19|20
1721636760000|2024-07-22 08:26:00|390.35|388.35|390.02|388.02|390.37|388.37|390.02|388.02|19
1721636770000|2024-07-22 08:26:10|390.1|388.1|390.09|388.09|390.1|388.1|389.94|387.94|14
1721636780000|2024-07-22 08:26:20|390.08|388.08|390.18|388.18|390.22|388.22|390.03|388.03|19
1721636790000|2024-07-22 08:26:30|390.17|388.17|389.99|387.99|390.17|388.17|389.99|387.99|13
1721636800000|2024-07-22 08:26:40|390.07|388.07|390.03|388.03|390.07|388.07|390.03|388.03|7
1721636810000|2024-07-22 08:26:50|390.02|388.02|390|388|390.03|388.03|389.99|387.99|11
1721636820000|2024-07-22 08:27:00|390.02|388.02|389.97|387.97|390.02|388.02|389.97|387.97|5
1721636830000|2024-07-22 08:27:10|389.96|387.96|389.85|387.85|389.96|387.96|389.85|387.85|12
1721636840000|2024-07-22 08:27:20|389.86|387.86|389.86|387.86|389.95|387.95|389.86|387.86|13
1721636850000|2024-07-22 08:27:30|389.87|387.87|389.66|387.66|389.9|387.9|389.66|387.66|16
1721636860000|2024-07-22 08:27:40|389.67|387.67|389.61|387.61|389.79|387.79|389.6|387.6|21
1721636870000|2024-07-22 08:27:50|389.63|387.63|389.48|387.48|389.63|387.63|389.48|387.48|15
1721636880000|2024-07-22 08:28:00|389.49|387.49|389.45|387.45|389.55|387.55|389.45|387.45|13
1721636890000|2024-07-22 08:28:10|389.44|387.44|389.59|387.59|389.61|387.61|389.38|387.38|18
1721636900000|2024-07-22 08:28:20|389.6|387.6|389.71|387.71|389.71|387.71|389.6|387.6|17
1721636910000|2024-07-22 08:28:30|389.69|387.69|389.89|387.89|389.89|387.89|389.67|387.67|15
1721636920000|2024-07-22 08:28:40|389.87|387.87|389.88|387.88|389.88|387.88|389.84|387.84|9
1721636930000|2024-07-22 08:28:50|389.87|387.87|389.82|387.82|389.9|387.9|389.81|387.81|11
1721636940000|2024-07-22 08:29:00|389.83|387.83|389.89|387.89|389.92|387.92|389.83|387.83|14
1721636950000|2024-07-22 08:29:10|389.88|387.88|389.78|387.78|389.88|387.88|389.76|387.76|10
1721636960000|2024-07-22 08:29:20|389.79|387.79|389.83|387.83|389.84|387.84|389.79|387.79|12
1721636970000|2024-07-22 08:29:30|389.79|387.79|389.78|387.78|389.8|387.8|389.76|387.76|7
1721636980000|2024-07-22 08:29:40|389.77|387.77|389.82|387.82|389.84|387.84|389.73|387.73|10
1721636990000|2024-07-22 08:29:50|389.8|387.8|389.76|387.76|389.81|387.81|389.76|387.76|13
1721637000000|2024-07-22 08:30:00|389.75|387.75|389.8|387.8|389.85|387.85|389.7|387.7|22
1721637010000|2024-07-22 08:30:10|389.76|387.76|389.8|387.8|389.81|387.81|389.67|387.67|21
1721637020000|2024-07-22 08:30:20|389.79|387.79|389.81|387.81|389.82|387.82|389.77|387.77|12
1721637030000|2024-07-22 08:30:30|389.8|387.8|389.65|387.65|389.8|387.8|389.65|387.65|12
1721637040000|2024-07-22 08:30:40|389.67|387.67|390.02|388.02|390.06|388.06|389.67|387.67|21
1721637050000|2024-07-22 08:30:50|389.97|387.97|389.97|387.97|389.98|387.98|389.92|387.92|14
1721637060000|2024-07-22 08:31:00|389.96|387.96|390.09|388.09|390.09|388.09|389.94|387.94|7
1721637070000|2024-07-22 08:31:10|390.1|388.1|390.12|388.12|390.22|388.22|390.1|388.1|14
1721637080000|2024-07-22 08:31:20|390.11|388.11|390.06|388.06|390.13|388.13|389.96|387.96|19
1721637090000|2024-07-22 08:31:30|390.05|388.05|390.09|388.09|390.11|388.11|390.01|388.01|10
1721637100000|2024-07-22 08:31:40|390.1|388.1|389.99|387.99|390.1|388.1|389.99|387.99|7
1721637110000|2024-07-22 08:31:50|390|388|389.87|387.87|390|388|389.85|387.85|9
1721637120000|2024-07-22 08:32:00|389.86|387.86|390.14|388.14|390.14|388.14|389.85|387.85|20
1721637130000|2024-07-22 08:32:10|390.15|388.15|390.04|388.04|390.23|388.23|390.03|388.03|18
1721637140000|2024-07-22 08:32:20|389.97|387.97|390.07|388.07|390.11|388.11|389.96|387.96|18
1721637150000|2024-07-22 08:32:30|390.06|388.06|390.07|388.07|390.12|388.12|390.06|388.06|15
1721637160000|2024-07-22 08:32:40|390.08|388.08|389.96|387.96|390.12|388.12|389.96|387.96|12
1721637170000|2024-07-22 08:32:50|389.97|387.97|389.93|387.93|389.98|387.98|389.93|387.93|10
1721637180000|2024-07-22 08:33:00|389.94|387.94|390.12|388.12|390.12|388.12|389.88|387.88|23
1721637190000|2024-07-22 08:33:10|390.13|388.13|389.96|387.96|390.13|388.13|389.94|387.94|16
1721637200000|2024-07-22 08:33:20|389.95|387.95|389.78|387.78|389.98|387.98|389.76|387.76|12
1721637210000|2024-07-22 08:33:30|389.77|387.77|389.69|387.69|389.77|387.77|389.66|387.66|12
1721637220000|2024-07-22 08:33:40|389.68|387.68|389.79|387.79|389.88|387.88|389.67|387.67|17
1721637230000|2024-07-22 08:33:50|389.76|387.76|389.83|387.83|389.86|387.86|389.75|387.75|14
1721637240000|2024-07-22 08:34:00|389.8|387.8|389.92|387.92|389.93|387.93|389.8|387.8|25
1721637250000|2024-07-22 08:34:10|389.91|387.91|389.91|387.91|389.93|387.93|389.9|387.9|7
1721637260000|2024-07-22 08:34:20|389.9|387.9|389.7|387.7|389.9|387.9|389.69|387.69|17
1721637270000|2024-07-22 08:34:30|389.71|387.71|389.8|387.8|389.86|387.86|389.71|387.71|12
1721637280000|2024-07-22 08:34:40|389.76|387.76|389.71|387.71|389.76|387.76|389.69|387.69|13
1721637290000|2024-07-22 08:34:50|389.63|387.63|389.6|387.6|389.64|387.64|389.57|387.57|13
1721637300000|2024-07-22 08:35:00|389.56|387.56|389.79|387.79|389.83|387.83|389.56|387.56|16
1721637310000|2024-07-22 08:35:10|389.71|387.71|389.74|387.74|389.74|387.74|389.64|387.64|17
1721637320000|2024-07-22 08:35:20|389.73|387.73|389.77|387.77|389.77|387.77|389.73|387.73|8
1721637330000|2024-07-22 08:35:30|389.78|387.78|389.75|387.75|389.78|387.78|389.66|387.66|14
1721637340000|2024-07-22 08:35:40|389.74|387.74|389.73|387.73|389.83|387.83|389.72|387.72|15
1721637350000|2024-07-22 08:35:50|389.74|387.74|389.59|387.59|389.75|387.75|389.58|387.58|11
1721637360000|2024-07-22 08:36:00|389.58|387.58|389.46|387.46|389.58|387.58|389.46|387.46|16
1721637370000|2024-07-22 08:36:10|389.47|387.47|389.73|387.73|389.77|387.77|389.47|387.47|17
1721637380000|2024-07-22 08:36:20|389.74|387.74|389.87|387.87|389.87|387.87|389.72|387.72|20
1721637390000|2024-07-22 08:36:30|389.86|387.86|389.68|387.68|389.86|387.86|389.68|387.68|17
1721637400000|2024-07-22 08:36:40|389.66|387.66|389.83|387.83|389.85|387.85|389.65|387.65|26
1721637410000|2024-07-22 08:36:50|389.82|387.82|389.77|387.77|389.83|387.83|389.71|387.71|14
1721637420000|2024-07-22 08:37:00|389.78|387.78|389.83|387.83|389.86|387.86|389.78|387.78|21
1721637430000|2024-07-22 08:37:10|389.8|387.8|389.67|387.67|389.81|387.81|389.65|387.65|20
1721637440000|2024-07-22 08:37:20|389.71|387.71|389.71|387.71|389.72|387.72|389.68|387.68|14
1721637450000|2024-07-22 08:37:30|389.7|387.7|389.69|387.69|389.76|387.76|389.65|387.65|13
1721637460000|2024-07-22 08:37:40|389.67|387.67|389.7|387.7|389.71|387.71|389.67|387.67|18
1721637470000|2024-07-22 08:37:50|389.69|387.69|389.68|387.68|389.74|387.74|389.68|387.68|14
1721637480000|2024-07-22 08:38:00|389.69|387.69|389.62|387.62|389.72|387.72|389.62|387.62|21
1721637490000|2024-07-22 08:38:10|389.63|387.63|389.43|387.43|389.65|387.65|389.43|387.43|13
1721637500000|2024-07-22 08:38:20|389.44|387.44|389.64|387.64|389.64|387.64|389.43|387.43|18
1721637510000|2024-07-22 08:38:30|389.66|387.66|389.53|387.53|389.7|387.7|389.53|387.53|24
1721637520000|2024-07-22 08:38:40|389.54|387.54|389.68|387.68|389.68|387.68|389.46|387.46|22
1721637530000|2024-07-22 08:38:50|389.7|387.7|389.75|387.75|389.75|387.75|389.64|387.64|22
1721637540000|2024-07-22 08:39:00|389.73|387.73|389.88|387.88|389.9|387.9|389.73|387.73|13
1721637550000|2024-07-22 08:39:10|389.9|387.9|389.82|387.82|389.91|387.91|389.82|387.82|11
1721637560000|2024-07-22 08:39:20|389.83|387.83|389.69|387.69|389.83|387.83|389.69|387.69|11
1721637570000|2024-07-22 08:39:30|389.73|387.73|389.73|387.73|389.73|387.73|389.73|387.73|1
1721637590000|2024-07-22 08:39:50|389.76|387.76|389.84|387.84|389.84|387.84|389.76|387.76|9
1721637600000|2024-07-22 08:40:00|389.82|387.82|389.76|387.76|389.82|387.82|389.71|387.71|24
1721637610000|2024-07-22 08:40:10|389.72|387.72|389.7|387.7|389.72|387.72|389.69|387.69|6
1721637620000|2024-07-22 08:40:20|389.65|387.65|389.51|387.51|389.66|387.66|389.5|387.5|9
1721637630000|2024-07-22 08:40:30|389.5|387.5|389.38|387.38|389.52|387.52|389.36|387.36|28
1721637640000|2024-07-22 08:40:40|389.39|387.39|389.42|387.42|389.42|387.42|389.32|387.32|13
1721637650000|2024-07-22 08:40:50|389.41|387.41|389.17|387.17|389.41|387.41|389.15|387.15|22
1721637660000|2024-07-22 08:41:00|389.2|387.2|389.32|387.32|389.34|387.34|389.2|387.2|14
1721637670000|2024-07-22 08:41:10|389.3|387.3|389.16|387.16|389.31|387.31|389.16|387.16|19
1721637680000|2024-07-22 08:41:20|389.15|387.15|389.13|387.13|389.16|387.16|389.11|387.11|17
1721637690000|2024-07-22 08:41:30|389.12|387.12|388.95|386.95|389.12|387.12|388.93|386.93|17
1721637700000|2024-07-22 08:41:40|388.96|386.96|388.96|386.96|388.96|386.96|388.82|386.82|15
1721637710000|2024-07-22 08:41:50|388.98|386.98|388.94|386.94|389.05|387.05|388.93|386.93|16
1721637720000|2024-07-22 08:42:00|388.95|386.95|388.88|386.88|388.97|386.97|388.87|386.87|10
1721637730000|2024-07-22 08:42:10|388.96|386.96|388.82|386.82|388.96|386.96|388.82|386.82|14
1721637740000|2024-07-22 08:42:20|388.81|386.81|388.79|386.79|388.81|386.81|388.79|386.79|6
1721637750000|2024-07-22 08:42:30|388.8|386.8|388.75|386.75|388.8|386.8|388.74|386.74|12
1721637760000|2024-07-22 08:42:40|388.76|386.76|388.8|386.8|388.91|386.91|388.76|386.76|21
1721637770000|2024-07-22 08:42:50|388.79|386.79|388.68|386.68|388.79|386.79|388.6|386.6|14
1721637780000|2024-07-22 08:43:00|388.72|386.72|388.66|386.66|388.72|386.72|388.62|386.62|20
1721637790000|2024-07-22 08:43:10|388.65|386.65|388.61|386.61|388.75|386.75|388.6|386.6|22
1721637800000|2024-07-22 08:43:20|388.63|386.63|388.71|386.71|388.71|386.71|388.63|386.63|16
1721637810000|2024-07-22 08:43:30|388.7|386.7|388.55|386.55|388.74|386.74|388.55|386.55|16
1721637820000|2024-07-22 08:43:40|388.58|386.58|388.53|386.53|388.58|386.58|388.51|386.51|20
1721637830000|2024-07-22 08:43:50|388.52|386.52|388.53|386.53|388.63|386.63|388.51|386.51|17
1721637840000|2024-07-22 08:44:00|388.54|386.54|388.43|386.43|388.54|386.54|388.42|386.42|12
1721637850000|2024-07-22 08:44:10|388.46|386.46|388.43|386.43|388.46|386.46|388.43|386.43|5
1721637860000|2024-07-22 08:44:20|388.44|386.44|388.43|386.43|388.45|386.45|388.43|386.43|6
1721637870000|2024-07-22 08:44:30|388.45|386.45|388.54|386.54|388.66|386.66|388.45|386.45|19
1721637880000|2024-07-22 08:44:40|388.52|386.52|388.57|386.57|388.57|386.57|388.5|386.5|13
1721637890000|2024-07-22 08:44:50|388.59|386.59|388.63|386.63|388.7|386.7|388.59|386.59|11
1721637900000|2024-07-22 08:45:00|388.64|386.64|388.6|386.6|388.74|386.74|388.6|386.6|21
1721637910000|2024-07-22 08:45:10|388.57|386.57|388.66|386.66|388.68|386.68|388.54|386.54|19
1721637920000|2024-07-22 08:45:20|388.61|386.61|388.66|386.66|388.67|386.67|388.6|386.6|9
1721637930000|2024-07-22 08:45:30|388.65|386.65|388.69|386.69|388.69|386.69|388.65|386.65|10
1721637940000|2024-07-22 08:45:40|388.68|386.68|388.68|386.68|388.77|386.77|388.68|386.68|8
1721637950000|2024-07-22 08:45:50|388.66|386.66|388.65|386.65|388.74|386.74|388.64|386.64|17
1721637960000|2024-07-22 08:46:00|388.63|386.63|388.48|386.48|388.65|386.65|388.48|386.48|13
1721637970000|2024-07-22 08:46:10|388.49|386.49|388.55|386.55|388.57|386.57|388.49|386.49|14
1721637980000|2024-07-22 08:46:20|388.54|386.54|388.42|386.42|388.54|386.54|388.42|386.42|5
1721637990000|2024-07-22 08:46:30|388.44|386.44|388.43|386.43|388.44|386.44|388.41|386.41|6
1721638000000|2024-07-22 08:46:40|388.44|386.44|388.56|386.56|388.59|386.59|388.44|386.44|13
1721638010000|2024-07-22 08:46:50|388.55|386.55|388.5|386.5|388.56|386.56|388.5|386.5|9
1721638020000|2024-07-22 08:47:00|388.45|386.45|388.41|386.41|388.45|386.45|388.41|386.41|4
1721638080000|2024-07-22 08:48:00|388.34|386.34|388.27|386.27|388.34|386.34|388.27|386.27|2
1721638090000|2024-07-22 08:48:10|388.14|386.14|387.63|385.63|388.14|386.14|387.63|385.63|7
1721638100000|2024-07-22 08:48:20|387.57|385.57|387.51|385.51|387.58|385.58|387.45|385.45|11
1721638110000|2024-07-22 08:48:30|387.5|385.5|387.45|385.45|387.5|385.5|387.45|385.45|10
1721638120000|2024-07-22 08:48:40|387.47|385.47|387.46|385.46|387.49|385.49|387.46|385.46|5
1721638130000|2024-07-22 08:48:50|387.44|385.44|387.41|385.41|387.46|385.46|387.34|385.34|11
1721638140000|2024-07-22 08:49:00|387.36|385.36|387.21|385.21|387.36|385.36|387.21|385.21|8
1721638150000|2024-07-22 08:49:10|387.1|385.1|387.37|385.37|387.37|385.37|386.89|384.89|32
1721638160000|2024-07-22 08:49:20|387.35|385.35|387.18|385.18|387.36|385.36|387.17|385.17|19
1721638170000|2024-07-22 08:49:30|387.17|385.17|387.14|385.14|387.2|385.2|387.13|385.13|20
1721638180000|2024-07-22 08:49:40|387.15|385.15|387.03|385.03|387.16|385.16|387.02|385.02|14
1721638190000|2024-07-22 08:49:50|387.06|385.06|387.23|385.23|387.23|385.23|387.06|385.06|20
1721638200000|2024-07-22 08:50:00|387.22|385.22|387.5|385.5|387.51|385.51|387.22|385.22|23
1721638210000|2024-07-22 08:50:10|387.49|385.49|387.46|385.46|387.49|385.49|387.3|385.3|24
1721638220000|2024-07-22 08:50:20|387.44|385.44|387.41|385.41|387.46|385.46|387.31|385.31|21
1721638230000|2024-07-22 08:50:30|387.4|385.4|387.56|385.56|387.57|385.57|387.3|385.3|24
1721638240000|2024-07-22 08:50:40|387.55|385.55|387.55|385.55|387.57|385.57|387.55|385.55|9
1721638250000|2024-07-22 08:50:50|387.53|385.53|387.49|385.49|387.53|385.53|387.42|385.42|15
1721638260000|2024-07-22 08:51:00|387.48|385.48|387.08|385.08|387.48|385.48|387.08|385.08|21
1721638270000|2024-07-22 08:51:10|387.05|385.05|387.17|385.17|387.19|385.19|386.79|384.79|21
1721638280000|2024-07-22 08:51:20|387.2|385.2|387.46|385.46|387.48|385.48|387.2|385.2|22
1721638290000|2024-07-22 08:51:30|387.45|385.45|387.44|385.44|387.45|385.45|387.43|385.43|9
1721638300000|2024-07-22 08:51:40|387.45|385.45|387.48|385.48|387.49|385.49|387.44|385.44|11
1721638310000|2024-07-22 08:51:50|387.47|385.47|387.43|385.43|387.48|385.48|387.43|385.43|7
1721638320000|2024-07-22 08:52:00|387.44|385.44|387.45|385.45|387.47|385.47|387.43|385.43|14
1721638330000|2024-07-22 08:52:10|387.44|385.44|387.58|385.58|387.58|385.58|387.44|385.44|10
1721638340000|2024-07-22 08:52:20|387.59|385.59|387.74|385.74|387.76|385.76|387.57|385.57|9
1721638350000|2024-07-22 08:52:30|387.75|385.75|387.61|385.61|387.75|385.75|387.61|385.61|19
1721638360000|2024-07-22 08:52:40|387.64|385.64|387.53|385.53|387.64|385.64|387.53|385.53|11
1721638370000|2024-07-22 08:52:50|387.54|385.54|387.36|385.36|387.55|385.55|387.36|385.36|20
1721638380000|2024-07-22 08:53:00|387.29|385.29|387.45|385.45|387.47|385.47|387.25|385.25|14
1721638390000|2024-07-22 08:53:10|387.48|385.48|387.54|385.54|387.54|385.54|387.44|385.44|12
1721638400000|2024-07-22 08:53:20|387.53|385.53|387.56|385.56|387.6|385.6|387.52|385.52|18
1721638410000|2024-07-22 08:53:30|387.55|385.55|387.52|385.52|387.55|385.55|387.52|385.52|11
1721638420000|2024-07-22 08:53:40|387.51|385.51|387.55|385.55|387.55|385.55|387.5|385.5|6
1721638430000|2024-07-22 08:53:50|387.54|385.54|387.56|385.56|387.59|385.59|387.54|385.54|7
1721638440000|2024-07-22 08:54:00|387.62|385.62|387.69|385.69|387.79|385.79|387.62|385.62|16
1721638450000|2024-07-22 08:54:10|387.68|385.68|387.67|385.67|387.69|385.69|387.67|385.67|7
1721638460000|2024-07-22 08:54:20|387.68|385.68|387.83|385.83|387.84|385.84|387.68|385.68|22
1721638470000|2024-07-22 08:54:30|387.84|385.84|387.84|385.84|387.85|385.85|387.83|385.83|11
1721638480000|2024-07-22 08:54:40|387.85|385.85|387.94|385.94|387.97|385.97|387.85|385.85|14
1721638490000|2024-07-22 08:54:50|387.97|385.97|388.09|386.09|388.11|386.11|387.97|385.97|14
1721638500000|2024-07-22 08:55:00|388.1|386.1|388.31|386.31|388.31|386.31|388.09|386.09|23
1721638510000|2024-07-22 08:55:10|388.37|386.37|388.24|386.24|388.38|386.38|388.24|386.24|17
1721638520000|2024-07-22 08:55:20|388.23|386.23|388.2|386.2|388.31|386.31|388.08|386.08|22
1721638530000|2024-07-22 08:55:30|388.19|386.19|388.25|386.25|388.25|386.25|388.11|386.11|20
1721638540000|2024-07-22 08:55:40|388.23|386.23|388.17|386.17|388.26|386.26|388.07|386.07|14
1721638550000|2024-07-22 08:55:50|388.16|386.16|388.21|386.21|388.23|386.23|388.16|386.16|9
1721638560000|2024-07-22 08:56:00|388.19|386.19|388.17|386.17|388.19|386.19|388.14|386.14|9
1721638570000|2024-07-22 08:56:10|388.18|386.18|388.22|386.22|388.26|386.26|388.18|386.18|12
1721638580000|2024-07-22 08:56:20|388.21|386.21|388.24|386.24|388.24|386.24|388.21|386.21|7
1721638590000|2024-07-22 08:56:30|388.23|386.23|388.3|386.3|388.33|386.33|388.21|386.21|14
1721638600000|2024-07-22 08:56:40|388.26|386.26|388.23|386.23|388.27|386.27|388.19|386.19|8
1721638610000|2024-07-22 08:56:50|388.25|386.25|388.24|386.24|388.26|386.26|388.22|386.22|7
1721638620000|2024-07-22 08:57:00|388.23|386.23|388.28|386.28|388.32|386.32|388.22|386.22|11
1721638630000|2024-07-22 08:57:10|388.29|386.29|388.26|386.26|388.45|386.45|388.26|386.26|13
1721638640000|2024-07-22 08:57:20|388.25|386.25|388.29|386.29|388.34|386.34|388.25|386.25|11
1721638650000|2024-07-22 08:57:30|388.31|386.31|388.53|386.53|388.54|386.54|388.31|386.31|15
1721638660000|2024-07-22 08:57:40|388.52|386.52|388.72|386.72|388.72|386.72|388.51|386.51|16
1721638670000|2024-07-22 08:57:50|388.71|386.71|388.64|386.64|388.78|386.78|388.64|386.64|11
1721638680000|2024-07-22 08:58:00|388.65|386.65|388.64|386.64|388.73|386.73|388.64|386.64|23
1721638690000|2024-07-22 08:58:10|388.62|386.62|388.71|386.71|388.71|386.71|388.53|386.53|12
1721638700000|2024-07-22 08:58:20|388.7|386.7|388.66|386.66|388.72|386.72|388.66|386.66|6
1721638710000|2024-07-22 08:58:30|388.63|386.63|388.57|386.57|388.63|386.63|388.57|386.57|5
1721638720000|2024-07-22 08:58:40|388.58|386.58|388.68|386.68|388.68|386.68|388.58|386.58|11
1721638730000|2024-07-22 08:58:50|388.67|386.67|388.57|386.57|388.67|386.67|388.57|386.57|7
1721638740000|2024-07-22 08:59:00|388.56|386.56|388.24|386.24|388.56|386.56|388.17|386.17|17
1721638750000|2024-07-22 08:59:10|388.25|386.25|388.18|386.18|388.25|386.25|388.08|386.08|13
1721638760000|2024-07-22 08:59:20|388.17|386.17|388.07|386.07|388.18|386.18|388.07|386.07|8
1721638770000|2024-07-22 08:59:30|388.09|386.09|388.05|386.05|388.09|386.09|388.05|386.05|4
1721638780000|2024-07-22 08:59:40|388.04|386.04|387.95|385.95|388.04|386.04|387.86|385.86|20
1721638790000|2024-07-22 08:59:50|387.96|385.96|387.86|385.86|388|386|387.84|385.84|8
1721638800000|2024-07-22 09:00:00|387.88|385.88|387.5|385.5|387.88|385.88|387.5|385.5|21
1721638810000|2024-07-22 09:00:10|387.48|385.48|387.32|385.32|387.48|385.48|387.32|385.32|8
1721638820000|2024-07-22 09:00:20|387.31|385.31|387.28|385.28|387.31|385.31|387.16|385.16|8
1721638830000|2024-07-22 09:00:30|387.25|385.25|387.06|385.06|387.25|385.25|387.05|385.05|22
1721638840000|2024-07-22 09:00:40|387.05|385.05|386.94|384.94|387.1|385.1|386.94|384.94|14
1721638850000|2024-07-22 09:00:50|386.93|384.93|387.16|385.16|387.25|385.25|386.86|384.86|24
1721638860000|2024-07-22 09:01:00|387.14|385.14|387.3|385.3|387.45|385.45|387.12|385.12|29
1721638870000|2024-07-22 09:01:10|387.29|385.29|387.27|385.27|387.29|385.29|387.19|385.19|23
1721638880000|2024-07-22 09:01:20|387.26|385.26|387.15|385.15|387.26|385.26|387.15|385.15|23
1721638890000|2024-07-22 09:01:30|387.08|385.08|387.06|385.06|387.15|385.15|387.05|385.05|15
1721638900000|2024-07-22 09:01:40|387.05|385.05|386.84|384.84|387.05|385.05|386.84|384.84|20
1721638910000|2024-07-22 09:01:50|386.85|384.85|386.8|384.8|386.88|384.88|386.61|384.61|23
1721638920000|2024-07-22 09:02:00|386.83|384.83|386.95|384.95|386.95|384.95|386.76|384.76|26
1721638930000|2024-07-22 09:02:10|386.97|384.97|387.53|385.53|387.55|385.55|386.97|384.97|21
1721638940000|2024-07-22 09:02:20|387.52|385.52|387.56|385.56|387.58|385.58|387.38|385.38|24
1721638950000|2024-07-22 09:02:30|387.54|385.54|387.57|385.57|387.58|385.58|387.52|385.52|14
1721638960000|2024-07-22 09:02:40|387.58|385.58|387.71|385.71|387.73|385.73|387.58|385.58|21
1721638970000|2024-07-22 09:02:50|387.7|385.7|387.74|385.74|387.74|385.74|387.7|385.7|3
1721638980000|2024-07-22 09:03:00|387.75|385.75|387.74|385.74|387.8|385.8|387.69|385.69|15
1721638990000|2024-07-22 09:03:10|387.75|385.75|387.97|385.97|387.98|385.98|387.75|385.75|18
1721639000000|2024-07-22 09:03:20|388.03|386.03|388.28|386.28|388.29|386.29|388.03|386.03|19
1721639010000|2024-07-22 09:03:30|388.27|386.27|388.47|386.47|388.47|386.47|388.26|386.26|18
1721639020000|2024-07-22 09:03:40|388.5|386.5|388.58|386.58|388.59|386.59|388.5|386.5|19
1721639030000|2024-07-22 09:03:50|388.56|386.56|388.25|386.25|388.58|386.58|388.22|386.22|14
1721639040000|2024-07-22 09:04:00|388.3|386.3|388.53|386.53|388.53|386.53|388.3|386.3|22
1721639050000|2024-07-22 09:04:10|388.6|386.6|388.37|386.37|388.6|386.6|388.32|386.32|20
1721639060000|2024-07-22 09:04:20|388.36|386.36|388.3|386.3|388.36|386.36|388.3|386.3|18
1721639070000|2024-07-22 09:04:30|388.25|386.25|388.15|386.15|388.25|386.25|388.07|386.07|25
1721639080000|2024-07-22 09:04:40|388.12|386.12|388.27|386.27|388.33|386.33|388.11|386.11|19
1721639090000|2024-07-22 09:04:50|388.31|386.31|388.36|386.36|388.36|386.36|388.3|386.3|8
1721639100000|2024-07-22 09:05:00|388.38|386.38|388.25|386.25|388.38|386.38|388.08|386.08|16
1721639110000|2024-07-22 09:05:10|388.19|386.19|388.28|386.28|388.28|386.28|388.09|386.09|21
1721639120000|2024-07-22 09:05:20|388.29|386.29|388.68|386.68|388.69|386.69|388.29|386.29|22
1721639130000|2024-07-22 09:05:30|388.69|386.69|388.58|386.58|388.73|386.73|388.54|386.54|15
1721639140000|2024-07-22 09:05:40|388.57|386.57|388.62|386.62|388.69|386.69|388.54|386.54|19
1721639150000|2024-07-22 09:05:50|388.64|386.64|388.64|386.64|388.66|386.66|388.64|386.64|14
1721639160000|2024-07-22 09:06:00|388.65|386.65|388.58|386.58|388.65|386.65|388.51|386.51|20
1721639170000|2024-07-22 09:06:10|388.63|386.63|388.59|386.59|388.64|386.64|388.49|386.49|18
1721639180000|2024-07-22 09:06:20|388.52|386.52|388.72|386.72|388.73|386.73|388.49|386.49|26
1721639190000|2024-07-22 09:06:30|388.7|386.7|388.71|386.71|388.72|386.72|388.59|386.59|23
1721639200000|2024-07-22 09:06:40|388.76|386.76|388.68|386.68|388.76|386.76|388.57|386.57|18
1721639210000|2024-07-22 09:06:50|388.67|386.67|388.64|386.64|388.71|386.71|388.63|386.63|12
1721639220000|2024-07-22 09:07:00|388.67|386.67|388.62|386.62|388.67|386.67|388.57|386.57|22
1721639230000|2024-07-22 09:07:10|388.63|386.63|388.6|386.6|388.68|386.68|388.6|386.6|20
1721639240000|2024-07-22 09:07:20|388.59|386.59|388.63|386.63|388.65|386.65|388.59|386.59|12
1721639250000|2024-07-22 09:07:30|388.62|386.62|388.66|386.66|388.67|386.67|388.48|386.48|20
1721639260000|2024-07-22 09:07:40|388.65|386.65|388.78|386.78|388.78|386.78|388.63|386.63|14
1721639270000|2024-07-22 09:07:50|388.8|386.8|388.97|386.97|388.97|386.97|388.75|386.75|12
1721639280000|2024-07-22 09:08:00|388.95|386.95|389.25|387.25|389.25|387.25|388.95|386.95|10
1721639290000|2024-07-22 09:08:10|389.29|387.29|389.27|387.27|389.29|387.29|389.07|387.07|21
1721639300000|2024-07-22 09:08:20|389.28|387.28|389.28|387.28|389.29|387.29|389.25|387.25|13
1721639310000|2024-07-22 09:08:30|389.26|387.26|389.29|387.29|389.34|387.34|389.26|387.26|15
1721639320000|2024-07-22 09:08:40|389.28|387.28|389.32|387.32|389.33|387.33|389.27|387.27|17
1721639330000|2024-07-22 09:08:50|389.31|387.31|389.49|387.49|389.5|387.5|389.25|387.25|16
1721639340000|2024-07-22 09:09:00|389.47|387.47|389.54|387.54|389.54|387.54|389.47|387.47|13
1721639350000|2024-07-22 09:09:10|389.55|387.55|389.44|387.44|389.58|387.58|389.44|387.44|15
1721639360000|2024-07-22 09:09:20|389.41|387.41|389.33|387.33|389.42|387.42|389.33|387.33|21
1721639370000|2024-07-22 09:09:30|389.34|387.34|389.4|387.4|389.42|387.42|389.32|387.32|16
1721639380000|2024-07-22 09:09:40|389.41|387.41|389.37|387.37|389.45|387.45|389.37|387.37|18
1721639390000|2024-07-22 09:09:50|389.39|387.39|389.34|387.34|389.42|387.42|389.31|387.31|19
1721639400000|2024-07-22 09:10:00|389.32|387.32|389.39|387.39|389.39|387.39|389.24|387.24|16
1721639410000|2024-07-22 09:10:10|389.35|387.35|389.43|387.43|389.43|387.43|389.34|387.34|15
1721639420000|2024-07-22 09:10:20|389.44|387.44|389.44|387.44|389.48|387.48|389.41|387.41|14
1721639430000|2024-07-22 09:10:30|389.49|387.49|389.63|387.63|389.63|387.63|389.35|387.35|22
1721639440000|2024-07-22 09:10:40|389.62|387.62|389.55|387.55|389.65|387.65|389.52|387.52|15
1721639450000|2024-07-22 09:10:50|389.58|387.58|389.63|387.63|389.72|387.72|389.56|387.56|24
1721639460000|2024-07-22 09:11:00|389.65|387.65|389.56|387.56|389.69|387.69|389.42|387.42|22
1721639470000|2024-07-22 09:11:10|389.58|387.58|389.79|387.79|389.81|387.81|389.58|387.58|19
1721639480000|2024-07-22 09:11:20|389.81|387.81|389.77|387.77|389.81|387.81|389.66|387.66|17
1721639490000|2024-07-22 09:11:30|389.75|387.75|389.62|387.62|389.75|387.75|389.51|387.51|17
1721639500000|2024-07-22 09:11:40|389.58|387.58|389.45|387.45|389.58|387.58|389.43|387.43|15
1721639510000|2024-07-22 09:11:50|389.48|387.48|389.42|387.42|389.49|387.49|389.39|387.39|15
1721639520000|2024-07-22 09:12:00|389.43|387.43|389.53|387.53|389.57|387.57|389.39|387.39|20
1721639530000|2024-07-22 09:12:10|389.52|387.52|389.29|387.29|389.52|387.52|389.28|387.28|19
1721639540000|2024-07-22 09:12:20|389.3|387.3|389.3|387.3|389.3|387.3|389.28|387.28|15
1721639550000|2024-07-22 09:12:30|389.29|387.29|389.03|387.03|389.29|387.29|389.01|387.01|17
1721639560000|2024-07-22 09:12:40|389.02|387.02|388.87|386.87|389.02|387.02|388.87|386.87|11
1721639570000|2024-07-22 09:12:50|388.95|386.95|388.79|386.79|388.96|386.96|388.79|386.79|7
1721639580000|2024-07-22 09:13:00|388.78|386.78|388.88|386.88|388.93|386.93|388.76|386.76|17
1721639590000|2024-07-22 09:13:10|388.86|386.86|388.92|386.92|388.96|386.96|388.84|386.84|23
1721639600000|2024-07-22 09:13:20|388.91|386.91|388.85|386.85|388.91|386.91|388.82|386.82|15
1721639610000|2024-07-22 09:13:30|388.81|386.81|388.75|386.75|388.81|386.81|388.74|386.74|20
1721639620000|2024-07-22 09:13:40|388.78|386.78|388.94|386.94|388.96|386.96|388.76|386.76|21
1721639630000|2024-07-22 09:13:50|388.93|386.93|389.01|387.01|389.04|387.04|388.89|386.89|18
1721639640000|2024-07-22 09:14:00|389|387|389.2|387.2|389.2|387.2|388.98|386.98|23
1721639650000|2024-07-22 09:14:10|389.18|387.18|389.29|387.29|389.39|387.39|389.16|387.16|19
1721639660000|2024-07-22 09:14:20|389.31|387.31|389.5|387.5|389.52|387.52|389.31|387.31|18
1721639670000|2024-07-22 09:14:30|389.49|387.49|389.37|387.37|389.49|387.49|389.29|387.29|17
1721639680000|2024-07-22 09:14:40|389.36|387.36|389.39|387.39|389.47|387.47|389.33|387.33|13
1721639690000|2024-07-22 09:14:50|389.35|387.35|389.29|387.29|389.35|387.35|389.29|387.29|10
1721639700000|2024-07-22 09:15:00|389.3|387.3|389.25|387.25|389.3|387.3|389.17|387.17|14
1721639710000|2024-07-22 09:15:10|389.24|387.24|389.24|387.24|389.33|387.33|389.24|387.24|18
1721639720000|2024-07-22 09:15:20|389.25|387.25|389.36|387.36|389.43|387.43|389.25|387.25|16
1721639730000|2024-07-22 09:15:30|389.37|387.37|389.16|387.16|389.4|387.4|389.09|387.09|23
1721639740000|2024-07-22 09:15:40|389.14|387.14|389.19|387.19|389.21|387.21|389.08|387.08|17
1721639750000|2024-07-22 09:15:50|389.21|387.21|389.43|387.43|389.44|387.44|389.21|387.21|22
1721639760000|2024-07-22 09:16:00|389.45|387.45|389.76|387.76|389.76|387.76|389.45|387.45|18
1721639770000|2024-07-22 09:16:10|389.78|387.78|389.75|387.75|389.96|387.96|389.75|387.75|20
1721639780000|2024-07-22 09:16:20|389.74|387.74|389.68|387.68|389.74|387.74|389.61|387.61|19
1721639790000|2024-07-22 09:16:30|389.67|387.67|389.41|387.41|389.67|387.67|389.39|387.39|20
1721639800000|2024-07-22 09:16:40|389.46|387.46|389.37|387.37|389.53|387.53|389.33|387.33|27
1721639810000|2024-07-22 09:16:50|389.36|387.36|389.34|387.34|389.41|387.41|389.29|387.29|23
1721639820000|2024-07-22 09:17:00|389.35|387.35|389.4|387.4|389.4|387.4|389.28|387.28|23
1721639830000|2024-07-22 09:17:10|389.41|387.41|389.14|387.14|389.44|387.44|389.14|387.14|19
1721639840000|2024-07-22 09:17:20|389.13|387.13|389.11|387.11|389.2|387.2|389.08|387.08|15
1721639850000|2024-07-22 09:17:30|389.1|387.1|389.19|387.19|389.19|387.19|389.05|387.05|17
1721639860000|2024-07-22 09:17:40|389.2|387.2|389.17|387.17|389.26|387.26|389.17|387.17|15
1721639870000|2024-07-22 09:17:50|389.19|387.19|389.28|387.28|389.29|387.29|389.16|387.16|13
1721639880000|2024-07-22 09:18:00|389.26|387.26|389.19|387.19|389.26|387.26|389.17|387.17|25
1721639890000|2024-07-22 09:18:10|389.18|387.18|388.96|386.96|389.18|387.18|388.89|386.89|18
1721639900000|2024-07-22 09:18:20|388.94|386.94|388.93|386.93|388.94|386.94|388.84|386.84|16
1721639910000|2024-07-22 09:18:30|388.94|386.94|389.28|387.28|389.28|387.28|388.94|386.94|28
1721639920000|2024-07-22 09:18:40|389.29|387.29|389.38|387.38|389.4|387.4|389.29|387.29|17
1721639930000|2024-07-22 09:18:50|389.4|387.4|389.42|387.42|389.48|387.48|389.4|387.4|22
1721639940000|2024-07-22 09:19:00|389.39|387.39|389.42|387.42|389.45|387.45|389.31|387.31|22
1721639950000|2024-07-22 09:19:10|389.43|387.43|389.41|387.41|389.45|387.45|389.39|387.39|16
1721639960000|2024-07-22 09:19:20|389.43|387.43|389.46|387.46|389.46|387.46|389.39|387.39|11
1721639970000|2024-07-22 09:19:30|389.44|387.44|389.51|387.51|389.55|387.55|389.44|387.44|16
1721639980000|2024-07-22 09:19:40|389.5|387.5|389.45|387.45|389.5|387.5|389.41|387.41|11
1721639990000|2024-07-22 09:19:50|389.41|387.41|389.53|387.53|389.55|387.55|389.41|387.41|13
1721640000000|2024-07-22 09:20:00|389.54|387.54|389.55|387.55|389.59|387.59|389.54|387.54|15
1721640010000|2024-07-22 09:20:10|389.53|387.53|389.51|387.51|389.53|387.53|389.49|387.49|15
1721640020000|2024-07-22 09:20:20|389.5|387.5|389.27|387.27|389.5|387.5|389.27|387.27|23
1721640030000|2024-07-22 09:20:30|389.26|387.26|389.01|387.01|389.27|387.27|389.01|387.01|18
1721640040000|2024-07-22 09:20:40|389.02|387.02|389.02|387.02|389.04|387.04|389.01|387.01|9
1721640050000|2024-07-22 09:20:50|389.1|387.1|389.32|387.32|389.32|387.32|389.09|387.09|20
1721640060000|2024-07-22 09:21:00|389.33|387.33|389.57|387.57|389.58|387.58|389.3|387.3|20
1721640070000|2024-07-22 09:21:10|389.6|387.6|389.28|387.28|389.6|387.6|389.28|387.28|17
1721640080000|2024-07-22 09:21:20|389.31|387.31|389.35|387.35|389.43|387.43|389.28|387.28|23
1721640090000|2024-07-22 09:21:30|389.34|387.34|389.29|387.29|389.35|387.35|389.28|387.28|21
1721640100000|2024-07-22 09:21:40|389.31|387.31|389.2|387.2|389.33|387.33|389.2|387.2|23
1721640110000|2024-07-22 09:21:50|389.19|387.19|389.09|387.09|389.19|387.19|389.09|387.09|21
1721640120000|2024-07-22 09:22:00|389.07|387.07|388.7|386.7|389.07|387.07|388.56|386.56|27
1721640130000|2024-07-22 09:22:10|388.71|386.71|388.99|386.99|388.99|386.99|388.71|386.71|18
1721640140000|2024-07-22 09:22:20|389|387|388.68|386.68|389|387|388.68|386.68|14
1721640150000|2024-07-22 09:22:30|388.67|386.67|388.66|386.66|388.72|386.72|388.66|386.66|16
1721640160000|2024-07-22 09:22:40|388.67|386.67|388.79|386.79|388.82|386.82|388.67|386.67|22
1721640170000|2024-07-22 09:22:50|388.8|386.8|388.82|386.82|388.89|386.89|388.8|386.8|17
1721640180000|2024-07-22 09:23:00|388.81|386.81|389.09|387.09|389.1|387.1|388.81|386.81|18
1721640190000|2024-07-22 09:23:10|389.05|387.05|388.91|386.91|389.05|387.05|388.88|386.88|18
1721640200000|2024-07-22 09:23:20|388.9|386.9|389.03|387.03|389.03|387.03|388.85|386.85|23
1721640210000|2024-07-22 09:23:30|389.02|387.02|389.09|387.09|389.09|387.09|388.94|386.94|18
1721640220000|2024-07-22 09:23:40|389.07|387.07|388.93|386.93|389.07|387.07|388.93|386.93|11
1721640230000|2024-07-22 09:23:50|388.92|386.92|388.85|386.85|388.98|386.98|388.85|386.85|9
1721640240000|2024-07-22 09:24:00|388.83|386.83|388.86|386.86|388.93|386.93|388.83|386.83|12
1721640250000|2024-07-22 09:24:10|388.88|386.88|388.95|386.95|388.97|386.97|388.86|386.86|15
1721640260000|2024-07-22 09:24:20|388.94|386.94|388.91|386.91|388.95|386.95|388.88|386.88|17
1721640270000|2024-07-22 09:24:30|388.9|386.9|389.03|387.03|389.04|387.04|388.88|386.88|18
1721640280000|2024-07-22 09:24:40|389.02|387.02|389.01|387.01|389.03|387.03|388.95|386.95|16
1721640290000|2024-07-22 09:24:50|389.03|387.03|389.12|387.12|389.12|387.12|389.01|387.01|13
1721640300000|2024-07-22 09:25:00|389.11|387.11|389.08|387.08|389.11|387.11|389.08|387.08|8
1721640310000|2024-07-22 09:25:10|389.1|387.1|389.07|387.07|389.1|387.1|389.06|387.06|11
1721640320000|2024-07-22 09:25:20|389.06|387.06|389.03|387.03|389.07|387.07|389.03|387.03|12
1721640330000|2024-07-22 09:25:30|389.01|387.01|388.91|386.91|389.05|387.05|388.91|386.91|14
1721640340000|2024-07-22 09:25:40|388.93|386.93|388.93|386.93|388.97|386.97|388.89|386.89|20
1721640350000|2024-07-22 09:25:50|388.92|386.92|388.94|386.94|389.03|387.03|388.91|386.91|24
1721640360000|2024-07-22 09:26:00|388.93|386.93|388.91|386.91|388.96|386.96|388.91|386.91|15
1721640370000|2024-07-22 09:26:10|388.9|386.9|388.93|386.93|389.02|387.02|388.88|386.88|19
1721640380000|2024-07-22 09:26:20|388.94|386.94|389.04|387.04|389.05|387.05|388.94|386.94|20
1721640390000|2024-07-22 09:26:30|389.05|387.05|389.01|387.01|389.05|387.05|388.97|386.97|12
1721640400000|2024-07-22 09:26:40|388.97|386.97|388.98|386.98|388.99|386.99|388.97|386.97|6
1721640410000|2024-07-22 09:26:50|389|387|389.03|387.03|389.06|387.06|388.99|386.99|11
1721640420000|2024-07-22 09:27:00|389|387|389.02|387.02|389.05|387.05|388.97|386.97|15
1721640430000|2024-07-22 09:27:10|388.98|386.98|389.01|387.01|389.04|387.04|388.98|386.98|12
1721640440000|2024-07-22 09:27:20|388.98|386.98|388.98|386.98|389.02|387.02|388.98|386.98|9
1721640450000|2024-07-22 09:27:30|388.99|386.99|388.97|386.97|389.02|387.02|388.97|386.97|11
1721640460000|2024-07-22 09:27:40|388.99|386.99|389.21|387.21|389.21|387.21|388.98|386.98|25
1721640470000|2024-07-22 09:27:50|389.2|387.2|389.23|387.23|389.23|387.23|389.12|387.12|13
1721640480000|2024-07-22 09:28:00|389.22|387.22|389.4|387.4|389.42|387.42|389.22|387.22|21
1721640490000|2024-07-22 09:28:10|389.39|387.39|389.44|387.44|389.44|387.44|389.34|387.34|13
1721640500000|2024-07-22 09:28:20|389.45|387.45|389.42|387.42|389.46|387.46|389.42|387.42|13
1721640510000|2024-07-22 09:28:30|389.4|387.4|389.43|387.43|389.49|387.49|389.4|387.4|17
1721640520000|2024-07-22 09:28:40|389.44|387.44|389.41|387.41|389.44|387.44|389.32|387.32|18
1721640530000|2024-07-22 09:28:50|389.44|387.44|389.48|387.48|389.48|387.48|389.44|387.44|17
1721640540000|2024-07-22 09:29:00|389.46|387.46|389.3|387.3|389.46|387.46|389.3|387.3|22
1721640550000|2024-07-22 09:29:10|389.29|387.29|389.19|387.19|389.29|387.29|389.19|387.19|15
1721640560000|2024-07-22 09:29:20|389.2|387.2|389.19|387.19|389.27|387.27|389.18|387.18|14
1721640570000|2024-07-22 09:29:30|389.21|387.21|389.23|387.23|389.23|387.23|389.17|387.17|10
1721640580000|2024-07-22 09:29:40|389.24|387.24|389.23|387.23|389.25|387.25|389.21|387.21|16
1721640590000|2024-07-22 09:29:50|389.2|387.2|389.29|387.29|389.29|387.29|389.15|387.15|14
1721640600000|2024-07-22 09:30:00|389.28|387.28|389.18|387.18|389.3|387.3|389.16|387.16|17
1721640610000|2024-07-22 09:30:10|389.19|387.19|389.03|387.03|389.2|387.2|389.03|387.03|19
1721640620000|2024-07-22 09:30:20|389.02|387.02|389.1|387.1|389.13|387.13|389.02|387.02|19
1721640630000|2024-07-22 09:30:30|389.11|387.11|389.23|387.23|389.26|387.26|389.09|387.09|13
1721640640000|2024-07-22 09:30:40|389.22|387.22|389.23|387.23|389.27|387.27|389.21|387.21|11
1721640650000|2024-07-22 09:30:50|389.2|387.2|389.22|387.22|389.25|387.25|389.2|387.2|7
1721640660000|2024-07-22 09:31:00|389.23|387.23|389.17|387.17|389.3|387.3|389.17|387.17|10
1721640670000|2024-07-22 09:31:10|389.19|387.19|389.18|387.18|389.19|387.19|389.17|387.17|12
1721640680000|2024-07-22 09:31:20|389.17|387.17|389.11|387.11|389.18|387.18|389.11|387.11|12
1721640690000|2024-07-22 09:31:30|389.06|387.06|388.98|386.98|389.06|387.06|388.98|386.98|17
1721640700000|2024-07-22 09:31:40|388.99|386.99|388.82|386.82|388.99|386.99|388.82|386.82|14
1721640710000|2024-07-22 09:31:50|388.85|386.85|388.71|386.71|388.85|386.85|388.68|386.68|19
1721640720000|2024-07-22 09:32:00|388.7|386.7|388.66|386.66|388.7|386.7|388.57|386.57|12
1721640730000|2024-07-22 09:32:10|388.65|386.65|388.28|386.28|388.65|386.65|388.28|386.28|16
1721640740000|2024-07-22 09:32:20|388.29|386.29|387.99|385.99|388.29|386.29|387.99|385.99|15
1721640750000|2024-07-22 09:32:30|388|386|387.9|385.9|388.06|386.06|387.87|385.87|7
1721640760000|2024-07-22 09:32:40|387.96|385.96|387.83|385.83|388|386|387.8|385.8|13
1721640770000|2024-07-22 09:32:50|387.86|385.86|387.63|385.63|387.86|385.86|387.63|385.63|17
1721640780000|2024-07-22 09:33:00|387.64|385.64|387.95|385.95|387.98|385.98|387.64|385.64|21
1721640790000|2024-07-22 09:33:10|387.96|385.96|387.84|385.84|387.97|385.97|387.83|385.83|15
1721640800000|2024-07-22 09:33:20|387.88|385.88|387.89|385.89|387.92|385.92|387.83|385.83|20
1721640810000|2024-07-22 09:33:30|387.88|385.88|387.85|385.85|387.88|385.88|387.83|385.83|14
1721640820000|2024-07-22 09:33:40|387.84|385.84|387.46|385.46|387.84|385.84|387.44|385.44|23
1721640830000|2024-07-22 09:33:50|387.47|385.47|387.5|385.5|387.59|385.59|387.4|385.4|20
1721640840000|2024-07-22 09:34:00|387.53|385.53|387.69|385.69|387.74|385.74|387.52|385.52|23
1721640850000|2024-07-22 09:34:10|387.7|385.7|387.69|385.69|387.71|385.71|387.65|385.65|12
1721640860000|2024-07-22 09:34:20|387.68|385.68|387.67|385.67|387.68|385.68|387.63|385.63|12
1721640870000|2024-07-22 09:34:30|387.66|385.66|387.75|385.75|387.75|385.75|387.65|385.65|8
1721640880000|2024-07-22 09:34:40|387.76|385.76|387.83|385.83|387.83|385.83|387.76|385.76|8
1721640890000|2024-07-22 09:34:50|387.84|385.84|387.71|385.71|387.84|385.84|387.71|385.71|17
1721640900000|2024-07-22 09:35:00|387.7|385.7|387.64|385.64|387.81|385.81|387.62|385.62|18
1721640910000|2024-07-22 09:35:10|387.63|385.63|387.47|385.47|387.64|385.64|387.45|385.45|22
1721640920000|2024-07-22 09:35:20|387.46|385.46|387.43|385.43|387.46|385.46|387.31|385.31|22
1721640930000|2024-07-22 09:35:30|387.47|385.47|387.59|385.59|387.68|385.68|387.47|385.47|22
1721640940000|2024-07-22 09:35:40|387.66|385.66|387.78|385.78|387.79|385.79|387.66|385.66|18
1721640950000|2024-07-22 09:35:50|387.77|385.77|387.65|385.65|387.81|385.81|387.61|385.61|15
1721640960000|2024-07-22 09:36:00|387.64|385.64|387.35|385.35|387.64|385.64|387.35|385.35|16
1721640970000|2024-07-22 09:36:10|387.34|385.34|387.34|385.34|387.38|385.38|387.33|385.33|14
1721640980000|2024-07-22 09:36:20|387.35|385.35|387.47|385.47|387.55|385.55|387.3|385.3|22
1721640990000|2024-07-22 09:36:30|387.48|385.48|387.42|385.42|387.51|385.51|387.42|385.42|19
1721641000000|2024-07-22 09:36:40|387.39|385.39|387.35|385.35|387.39|385.39|387.31|385.31|10
1721641010000|2024-07-22 09:36:50|387.33|385.33|387.34|385.34|387.38|385.38|387.21|385.21|21
1721641020000|2024-07-22 09:37:00|387.39|385.39|387.25|385.25|387.4|385.4|387.25|385.25|14
1721641030000|2024-07-22 09:37:10|387.26|385.26|387.28|385.28|387.3|385.3|387.12|385.12|20
1721641040000|2024-07-22 09:37:20|387.27|385.27|387.53|385.53|387.57|385.57|387.27|385.27|17
1721641050000|2024-07-22 09:37:30|387.55|385.55|387.64|385.64|387.67|385.67|387.53|385.53|17
1721641060000|2024-07-22 09:37:40|387.63|385.63|387.63|385.63|387.65|385.65|387.62|385.62|11
1721641070000|2024-07-22 09:37:50|387.64|385.64|387.61|385.61|387.64|385.64|387.6|385.6|12
1721641080000|2024-07-22 09:38:00|387.62|385.62|387.56|385.56|387.64|385.64|387.56|385.56|10
1721641090000|2024-07-22 09:38:10|387.5|385.5|387.53|385.53|387.53|385.53|387.45|385.45|14
1721641100000|2024-07-22 09:38:20|387.54|385.54|387.6|385.6|387.66|385.66|387.52|385.52|14
1721641110000|2024-07-22 09:38:30|387.61|385.61|387.73|385.73|387.73|385.73|387.61|385.61|12
1721641120000|2024-07-22 09:38:40|387.71|385.71|387.9|385.9|387.9|385.9|387.71|385.71|14
1721641130000|2024-07-22 09:38:50|387.89|385.89|387.9|385.9|387.9|385.9|387.8|385.8|20
1721641140000|2024-07-22 09:39:00|387.89|385.89|387.88|385.88|387.91|385.91|387.85|385.85|14
1721641150000|2024-07-22 09:39:10|387.9|385.9|387.9|385.9|387.94|385.94|387.88|385.88|10
1721641160000|2024-07-22 09:39:20|387.92|385.92|388.01|386.01|388.01|386.01|387.9|385.9|19
1721641170000|2024-07-22 09:39:30|388.02|386.02|388.02|386.02|388.05|386.05|388.01|386.01|15
1721641180000|2024-07-22 09:39:40|388.03|386.03|388.04|386.04|388.05|386.05|388.01|386.01|11
1721641190000|2024-07-22 09:39:50|388.03|386.03|388|386|388.04|386.04|388|386|9
1721641200000|2024-07-22 09:40:00|387.97|385.97|388.02|386.02|388.04|386.04|387.97|385.97|9
1721641210000|2024-07-22 09:40:10|388.01|386.01|388.12|386.12|388.13|386.13|388.01|386.01|13
1721641220000|2024-07-22 09:40:20|388.13|386.13|388.24|386.24|388.26|386.26|388.13|386.13|12
1721641230000|2024-07-22 09:40:30|388.23|386.23|388.01|386.01|388.23|386.23|387.95|385.95|18
1721641240000|2024-07-22 09:40:40|388|386|387.91|385.91|388|386|387.91|385.91|11
1721641250000|2024-07-22 09:40:50|387.92|385.92|387.89|385.89|387.94|385.94|387.89|385.89|7
1721641260000|2024-07-22 09:41:00|387.91|385.91|388.03|386.03|388.08|386.08|387.91|385.91|11
1721641270000|2024-07-22 09:41:10|388.05|386.05|388.06|386.06|388.06|386.06|388.03|386.03|10
1721641280000|2024-07-22 09:41:20|388.05|386.05|388|386|388.1|386.1|388|386|10
1721641290000|2024-07-22 09:41:30|387.95|385.95|387.87|385.87|387.97|385.97|387.87|385.87|15
1721641300000|2024-07-22 09:41:40|387.88|385.88|387.82|385.82|387.88|385.88|387.82|385.82|4
1721641310000|2024-07-22 09:41:50|387.81|385.81|387.72|385.72|387.81|385.81|387.64|385.64|17
1721641320000|2024-07-22 09:42:00|387.74|385.74|387.65|385.65|387.74|385.74|387.61|385.61|17
1721641330000|2024-07-22 09:42:10|387.64|385.64|387.65|385.65|387.67|385.67|387.64|385.64|8
1721641340000|2024-07-22 09:42:20|387.67|385.67|387.75|385.75|387.76|385.76|387.66|385.66|9
1721641350000|2024-07-22 09:42:30|387.74|385.74|387.9|385.9|387.92|385.92|387.73|385.73|10
1721641360000|2024-07-22 09:42:40|387.83|385.83|387.78|385.78|387.83|385.83|387.73|385.73|13
1721641370000|2024-07-22 09:42:50|387.85|385.85|388.01|386.01|388.02|386.02|387.82|385.82|15
1721641380000|2024-07-22 09:43:00|388.02|386.02|388.12|386.12|388.12|386.12|387.88|385.88|15
1721641390000|2024-07-22 09:43:10|388.11|386.11|388.08|386.08|388.11|386.11|388|386|14
1721641400000|2024-07-22 09:43:20|388.09|386.09|388.11|386.11|388.12|386.12|388.06|386.06|12
1721641410000|2024-07-22 09:43:30|388.13|386.13|388.28|386.28|388.31|386.31|388.13|386.13|12
1721641420000|2024-07-22 09:43:40|388.3|386.3|388.29|386.29|388.3|386.3|388.29|386.29|2
1721641430000|2024-07-22 09:43:50|388.3|386.3|388.32|386.32|388.33|386.33|388.29|386.29|7
1721641440000|2024-07-22 09:44:00|388.33|386.33|388.29|386.29|388.42|386.42|388.27|386.27|13
1721641450000|2024-07-22 09:44:10|388.31|386.31|388.17|386.17|388.31|386.31|388.15|386.15|15
1721641460000|2024-07-22 09:44:20|388.19|386.19|388.17|386.17|388.19|386.19|388.13|386.13|11
1721641470000|2024-07-22 09:44:30|388.18|386.18|388.43|386.43|388.44|386.44|388.18|386.18|10
1721641480000|2024-07-22 09:44:40|388.41|386.41|388.45|386.45|388.46|386.46|388.41|386.41|5
1721641490000|2024-07-22 09:44:50|388.46|386.46|388.54|386.54|388.58|386.58|388.45|386.45|12
1721641500000|2024-07-22 09:45:00|388.55|386.55|388.53|386.53|388.74|386.74|388.53|386.53|21
1721641510000|2024-07-22 09:45:10|388.52|386.52|388.44|386.44|388.56|386.56|388.41|386.41|24
1721641520000|2024-07-22 09:45:20|388.43|386.43|388.21|386.21|388.43|386.43|388.21|386.21|16
1721641530000|2024-07-22 09:45:30|388.2|386.2|388.29|386.29|388.3|386.3|388.2|386.2|16
1721641540000|2024-07-22 09:45:40|388.3|386.3|388.1|386.1|388.3|386.3|388.1|386.1|20
1721641550000|2024-07-22 09:45:50|388.11|386.11|388.12|386.12|388.12|386.12|388.01|386.01|15
1721641560000|2024-07-22 09:46:00|388.11|386.11|388.19|386.19|388.35|386.35|388.05|386.05|21
1721641570000|2024-07-22 09:46:10|388.18|386.18|388.15|386.15|388.23|386.23|388.11|386.11|16
1721641580000|2024-07-22 09:46:20|388.16|386.16|388.27|386.27|388.28|386.28|388.16|386.16|9
1721641590000|2024-07-22 09:46:30|388.32|386.32|388.29|386.29|388.35|386.35|388.27|386.27|11
1721641600000|2024-07-22 09:46:40|388.31|386.31|387.67|385.67|388.31|386.31|387.67|385.67|22
1721641610000|2024-07-22 09:46:50|387.66|385.66|387.7|385.7|387.83|385.83|387.66|385.66|14
1721641620000|2024-07-22 09:47:00|387.69|385.69|387.75|385.75|387.78|385.78|387.69|385.69|18
1721641630000|2024-07-22 09:47:10|387.7|385.7|387.53|385.53|387.7|385.7|387.53|385.53|16
1721641640000|2024-07-22 09:47:20|387.54|385.54|387.62|385.62|387.64|385.64|387.44|385.44|23
1721641650000|2024-07-22 09:47:30|387.59|385.59|387.83|385.83|387.83|385.83|387.56|385.56|20
1721641660000|2024-07-22 09:47:40|387.82|385.82|387.6|385.6|387.82|385.82|387.47|385.47|24
1721641670000|2024-07-22 09:47:50|387.59|385.59|387.63|385.63|387.63|385.63|387.58|385.58|15
1721641680000|2024-07-22 09:48:00|387.6|385.6|387.62|385.62|387.71|385.71|387.57|385.57|23
1721641690000|2024-07-22 09:48:10|387.61|385.61|387.46|385.46|387.63|385.63|387.46|385.46|21
1721641700000|2024-07-22 09:48:20|387.5|385.5|387.62|385.62|387.62|385.62|387.47|385.47|15
1721641710000|2024-07-22 09:48:30|387.64|385.64|387.84|385.84|387.84|385.84|387.61|385.61|19
1721641720000|2024-07-22 09:48:40|387.86|385.86|387.75|385.75|387.86|385.86|387.72|385.72|19
1721641730000|2024-07-22 09:48:50|387.76|385.76|387.88|385.88|387.88|385.88|387.64|385.64|18
1721641740000|2024-07-22 09:49:00|387.87|385.87|387.82|385.82|387.87|385.87|387.68|385.68|20
1721641750000|2024-07-22 09:49:10|387.81|385.81|387.94|385.94|387.95|385.95|387.77|385.77|17
1721641760000|2024-07-22 09:49:20|387.95|385.95|388.02|386.02|388.04|386.04|387.94|385.94|12
1721641770000|2024-07-22 09:49:30|388.03|386.03|388|386|388.04|386.04|387.97|385.97|12
1721641780000|2024-07-22 09:49:40|387.98|385.98|387.78|385.78|387.98|385.98|387.78|385.78|15
1721641790000|2024-07-22 09:49:50|387.76|385.76|387.73|385.73|387.79|385.79|387.72|385.72|11
1721641800000|2024-07-22 09:50:00|387.75|385.75|387.89|385.89|387.92|385.92|387.75|385.75|19
1721641810000|2024-07-22 09:50:10|387.88|385.88|388.04|386.04|388.04|386.04|387.85|385.85|14
1721641820000|2024-07-22 09:50:20|388.03|386.03|387.86|385.86|388.03|386.03|387.81|385.81|14
1721641830000|2024-07-22 09:50:30|387.85|385.85|387.69|385.69|387.85|385.85|387.69|385.69|11
1721641840000|2024-07-22 09:50:40|387.71|385.71|387.75|385.75|387.76|385.76|387.69|385.69|15
1721641850000|2024-07-22 09:50:50|387.73|385.73|387.96|385.96|387.98|385.98|387.73|385.73|12
1721641860000|2024-07-22 09:51:00|387.94|385.94|387.73|385.73|387.94|385.94|387.73|385.73|15
1721641870000|2024-07-22 09:51:10|387.75|385.75|387.89|385.89|387.95|385.95|387.75|385.75|20
1721641880000|2024-07-22 09:51:20|387.84|385.84|387.76|385.76|387.84|385.84|387.76|385.76|7
1721641890000|2024-07-22 09:51:30|387.75|385.75|387.8|385.8|387.8|385.8|387.73|385.73|7
1721641900000|2024-07-22 09:51:40|387.79|385.79|387.83|385.83|387.84|385.84|387.79|385.79|7
1721641910000|2024-07-22 09:51:50|387.84|385.84|387.9|385.9|387.94|385.94|387.84|385.84|8
1721641920000|2024-07-22 09:52:00|387.89|385.89|387.84|385.84|387.9|385.9|387.82|385.82|6
1721641930000|2024-07-22 09:52:10|387.87|385.87|387.84|385.84|387.9|385.9|387.78|385.78|15
1721641940000|2024-07-22 09:52:20|387.83|385.83|388.08|386.08|388.08|386.08|387.83|385.83|13
1721641950000|2024-07-22 09:52:30|388.07|386.07|388.07|386.07|388.11|386.11|388.05|386.05|12
1721641960000|2024-07-22 09:52:40|388.08|386.08|388.22|386.22|388.22|386.22|388.08|386.08|10
1721641970000|2024-07-22 09:52:50|388.21|386.21|388.21|386.21|388.22|386.22|388.19|386.19|6
1721641980000|2024-07-22 09:53:00|388.22|386.22|388.36|386.36|388.36|386.36|388.22|386.22|12
1721641990000|2024-07-22 09:53:10|388.35|386.35|388.43|386.43|388.44|386.44|388.35|386.35|10
1721642000000|2024-07-22 09:53:20|388.42|386.42|388.44|386.44|388.45|386.45|388.42|386.42|9
1721642010000|2024-07-22 09:53:30|388.45|386.45|388.53|386.53|388.54|386.54|388.45|386.45|14
1721642020000|2024-07-22 09:53:40|388.54|386.54|388.54|386.54|388.54|386.54|388.52|386.52|9
1721642030000|2024-07-22 09:53:50|388.53|386.53|388.53|386.53|388.54|386.54|388.52|386.52|9
1721642040000|2024-07-22 09:54:00|388.54|386.54|388.65|386.65|388.67|386.67|388.54|386.54|5
1721642050000|2024-07-22 09:54:10|388.66|386.66|388.65|386.65|388.69|386.69|388.65|386.65|6
1721642060000|2024-07-22 09:54:20|388.64|386.64|388.63|386.63|388.65|386.65|388.63|386.63|4
1721642070000|2024-07-22 09:54:30|388.64|386.64|388.74|386.74|388.76|386.76|388.64|386.64|13
1721642080000|2024-07-22 09:54:40|388.72|386.72|388.86|386.86|388.86|386.86|388.72|386.72|3
1721642090000|2024-07-22 09:54:50|388.9|386.9|388.87|386.87|388.9|386.9|388.87|386.87|4
1721642100000|2024-07-22 09:55:00|388.82|386.82|388.85|386.85|388.86|386.86|388.82|386.82|8
1721642110000|2024-07-22 09:55:10|388.86|386.86|388.86|386.86|388.87|386.87|388.85|386.85|7
1721642120000|2024-07-22 09:55:20|388.85|386.85|388.97|386.97|388.97|386.97|388.85|386.85|10
1721642130000|2024-07-22 09:55:30|388.98|386.98|389.03|387.03|389.04|387.04|388.98|386.98|10
1721642140000|2024-07-22 09:55:40|389.02|387.02|389.01|387.01|389.04|387.04|389.01|387.01|9
1721642150000|2024-07-22 09:55:50|389.03|387.03|389.15|387.15|389.15|387.15|389.02|387.02|13
1721642160000|2024-07-22 09:56:00|389.17|387.17|389.24|387.24|389.26|387.26|389.17|387.17|5
1721642170000|2024-07-22 09:56:10|389.25|387.25|389.28|387.28|389.28|387.28|389.25|387.25|8
1721642180000|2024-07-22 09:56:20|389.3|387.3|389.35|387.35|389.37|387.37|389.3|387.3|12
1721642190000|2024-07-22 09:56:30|389.36|387.36|389.44|387.44|389.46|387.46|389.36|387.36|7
1721642200000|2024-07-22 09:56:40|389.45|387.45|389.44|387.44|389.46|387.46|389.44|387.44|6
1721642210000|2024-07-22 09:56:50|389.42|387.42|389.33|387.33|389.42|387.42|389.31|387.31|11
1721642220000|2024-07-22 09:57:00|389.34|387.34|389.42|387.42|389.46|387.46|389.34|387.34|10
1721642230000|2024-07-22 09:57:10|389.43|387.43|389.52|387.52|389.53|387.53|389.43|387.43|12
1721642240000|2024-07-22 09:57:20|389.51|387.51|389.46|387.46|389.51|387.51|389.39|387.39|13
1721642250000|2024-07-22 09:57:30|389.47|387.47|389.41|387.41|389.47|387.47|389.39|387.39|6
1721642260000|2024-07-22 09:57:40|389.42|387.42|389.54|387.54|389.54|387.54|389.41|387.41|12
1721642270000|2024-07-22 09:57:50|389.52|387.52|389.54|387.54|389.57|387.57|389.45|387.45|11
1721642280000|2024-07-22 09:58:00|389.53|387.53|389.61|387.61|389.61|387.61|389.5|387.5|15
1721642290000|2024-07-22 09:58:10|389.63|387.63|389.49|387.49|389.66|387.66|389.49|387.49|14
1721642300000|2024-07-22 09:58:20|389.52|387.52|389.55|387.55|389.56|387.56|389.52|387.52|12
1721642310000|2024-07-22 09:58:30|389.54|387.54|389.56|387.56|389.59|387.59|389.53|387.53|7
1721642320000|2024-07-22 09:58:40|389.55|387.55|389.63|387.63|389.63|387.63|389.55|387.55|11
1721642330000|2024-07-22 09:58:50|389.59|387.59|389.57|387.57|389.61|387.61|389.57|387.57|7
1721642340000|2024-07-22 09:59:00|389.58|387.58|389.65|387.65|389.72|387.72|389.58|387.58|8
1721642350000|2024-07-22 09:59:10|389.66|387.66|389.65|387.65|389.67|387.67|389.64|387.64|8
1721642360000|2024-07-22 09:59:20|389.62|387.62|389.66|387.66|389.66|387.66|389.57|387.57|8
1721642370000|2024-07-22 09:59:30|389.67|387.67|389.66|387.66|389.67|387.67|389.64|387.64|10
1721642380000|2024-07-22 09:59:40|389.69|387.69|389.7|387.7|389.71|387.71|389.68|387.68|7
1721642390000|2024-07-22 09:59:50|389.69|387.69|389.73|387.73|389.73|387.73|389.69|387.69|8
1721642400000|2024-07-22 10:00:00|389.74|387.74|389.71|387.71|389.81|387.81|389.62|387.62|14
1721642410000|2024-07-22 10:00:10|389.68|387.68|389.46|387.46|389.7|387.7|389.46|387.46|15
1721642420000|2024-07-22 10:00:20|389.45|387.45|389.4|387.4|389.47|387.47|389.31|387.31|23
1721642430000|2024-07-22 10:00:30|389.36|387.36|389.31|387.31|389.42|387.42|389.31|387.31|15
1721642440000|2024-07-22 10:00:40|389.3|387.3|389.2|387.2|389.3|387.3|389.18|387.18|12
1721642450000|2024-07-22 10:00:50|389.19|387.19|389.08|387.08|389.19|387.19|389.07|387.07|7
1721642460000|2024-07-22 10:01:00|389.07|387.07|389.05|387.05|389.17|387.17|389|387|14
1721642470000|2024-07-22 10:01:10|389.1|387.1|389.2|387.2|389.26|387.26|389.1|387.1|20
1721642480000|2024-07-22 10:01:20|389.18|387.18|389.07|387.07|389.18|387.18|389.06|387.06|17
1721642490000|2024-07-22 10:01:30|389.06|387.06|388.73|386.73|389.06|387.06|388.71|386.71|14
1721642500000|2024-07-22 10:01:40|388.72|386.72|389.1|387.1|389.1|387.1|388.72|386.72|20
1721642510000|2024-07-22 10:01:50|389.08|387.08|389.13|387.13|389.28|387.28|389.08|387.08|15
1721642520000|2024-07-22 10:02:00|389.14|387.14|389.16|387.16|389.19|387.19|389.05|387.05|20
1721642530000|2024-07-22 10:02:10|389.14|387.14|389.15|387.15|389.19|387.19|389.11|387.11|12
1721642540000|2024-07-22 10:02:20|389.16|387.16|389.31|387.31|389.32|387.32|389.16|387.16|10
1721642550000|2024-07-22 10:02:30|389.32|387.32|389.39|387.39|389.4|387.4|389.25|387.25|13
1721642560000|2024-07-22 10:02:40|389.4|387.4|389.71|387.71|389.72|387.72|389.4|387.4|26
1721642570000|2024-07-22 10:02:50|389.72|387.72|389.79|387.79|389.8|387.8|389.68|387.68|12
1721642580000|2024-07-22 10:03:00|389.74|387.74|389.78|387.78|389.8|387.8|389.69|387.69|19
1721642590000|2024-07-22 10:03:10|389.79|387.79|389.75|387.75|389.81|387.81|389.73|387.73|15
1721642600000|2024-07-22 10:03:20|389.76|387.76|389.85|387.85|389.86|387.86|389.75|387.75|18
1721642610000|2024-07-22 10:03:30|389.86|387.86|390.01|388.01|390.01|388.01|389.85|387.85|12
1721642620000|2024-07-22 10:03:40|389.98|387.98|390.07|388.07|390.08|388.08|389.96|387.96|11
1721642630000|2024-07-22 10:03:50|390.09|388.09|390.15|388.15|390.17|388.17|390.04|388.04|18
1721642640000|2024-07-22 10:04:00|390.11|388.11|390.17|388.17|390.18|388.18|390.08|388.08|11
1721642650000|2024-07-22 10:04:10|390.11|388.11|390.01|388.01|390.11|388.11|389.99|387.99|10
1721642660000|2024-07-22 10:04:20|390.02|388.02|390.1|388.1|390.15|388.15|390.01|388.01|9
1721642670000|2024-07-22 10:04:30|390.09|388.09|390.14|388.14|390.14|388.14|390.02|388.02|13
1721642680000|2024-07-22 10:04:40|390.13|388.13|389.95|387.95|390.13|388.13|389.94|387.94|13
1721642690000|2024-07-22 10:04:50|389.94|387.94|389.8|387.8|389.94|387.94|389.69|387.69|21
1721642700000|2024-07-22 10:05:00|389.81|387.81|389.84|387.84|389.95|387.95|389.81|387.81|17
1721642710000|2024-07-22 10:05:10|389.89|387.89|389.8|387.8|389.9|387.9|389.78|387.78|13
1721642720000|2024-07-22 10:05:20|389.78|387.78|389.69|387.69|389.81|387.81|389.6|387.6|15
1721642730000|2024-07-22 10:05:30|389.68|387.68|389.63|387.63|389.68|387.68|389.63|387.63|12
1721642740000|2024-07-22 10:05:40|389.59|387.59|389.47|387.47|389.6|387.6|389.47|387.47|13
1721642760000|2024-07-22 10:06:00|389.48|387.48|389.47|387.47|389.49|387.49|389.47|387.47|5
1721642810000|2024-07-22 10:06:50|389.48|387.48|389.49|387.49|389.49|387.49|389.48|387.48|6
1721642820000|2024-07-22 10:07:00|389.48|387.48|389.47|387.47|389.5|387.5|389.47|387.47|12
1721642850000|2024-07-22 10:07:30|389.48|387.48|389.88|387.88|389.92|387.92|389.48|387.48|25
1721642860000|2024-07-22 10:07:40|389.82|387.82|389.95|387.95|389.95|387.95|389.82|387.82|12
1721642870000|2024-07-22 10:07:50|389.97|387.97|390.03|388.03|390.07|388.07|389.95|387.95|15
1721642880000|2024-07-22 10:08:00|390.02|388.02|390.11|388.11|390.15|388.15|390.02|388.02|11
1721642890000|2024-07-22 10:08:10|390.12|388.12|389.93|387.93|390.12|388.12|389.93|387.93|12
1721642900000|2024-07-22 10:08:20|389.92|387.92|389.95|387.95|389.95|387.95|389.7|387.7|19
1721642910000|2024-07-22 10:08:30|389.94|387.94|389.96|387.96|390.05|388.05|389.92|387.92|12
1721642920000|2024-07-22 10:08:40|389.95|387.95|389.96|387.96|389.97|387.97|389.93|387.93|9
1721642930000|2024-07-22 10:08:50|389.95|387.95|389.98|387.98|389.99|387.99|389.91|387.91|12
1721642940000|2024-07-22 10:09:00|389.99|387.99|389.95|387.95|390.01|388.01|389.92|387.92|12
1721642950000|2024-07-22 10:09:10|389.94|387.94|390.02|388.02|390.02|388.02|389.91|387.91|8
1721642960000|2024-07-22 10:09:20|390.01|388.01|390.02|388.02|390.02|388.02|390.01|388.01|2
1721642970000|2024-07-22 10:09:30|390.07|388.07|390.18|388.18|390.21|388.21|390.06|388.06|9
1721642980000|2024-07-22 10:09:40|390.19|388.19|390.13|388.13|390.19|388.19|390.13|388.13|8
1721642990000|2024-07-22 10:09:50|390.12|388.12|390.03|388.03|390.14|388.14|389.99|387.99|23
1721643000000|2024-07-22 10:10:00|390.06|388.06|390.12|388.12|390.14|388.14|390.05|388.05|11
1721643010000|2024-07-22 10:10:10|390.11|388.11|390.01|388.01|390.12|388.12|390.01|388.01|15
1721643020000|2024-07-22 10:10:20|390.02|388.02|390.02|388.02|390.03|388.03|390|388|11
1721643030000|2024-07-22 10:10:30|390.07|388.07|390.13|388.13|390.15|388.15|390.07|388.07|8
1721643040000|2024-07-22 10:10:40|390.11|388.11|390.03|388.03|390.13|388.13|389.98|387.98|21
1721643050000|2024-07-22 10:10:50|390.04|388.04|390.17|388.17|390.17|388.17|390.04|388.04|21
1721643060000|2024-07-22 10:11:00|390.14|388.14|390.21|388.21|390.26|388.26|390.11|388.11|19
1721643070000|2024-07-22 10:11:10|390.19|388.19|390.18|388.18|390.26|388.26|390.18|388.18|12
1721643080000|2024-07-22 10:11:20|390.14|388.14|390.12|388.12|390.14|388.14|390.07|388.07|9
1721643090000|2024-07-22 10:11:30|390.11|388.11|390.07|388.07|390.13|388.13|390.07|388.07|7
1721643100000|2024-07-22 10:11:40|390.04|388.04|389.96|387.96|390.04|388.04|389.96|387.96|7
1721643110000|2024-07-22 10:11:50|389.93|387.93|389.74|387.74|389.93|387.93|389.73|387.73|11
1721643120000|2024-07-22 10:12:00|389.75|387.75|389.69|387.69|389.75|387.75|389.69|387.69|17
1721643130000|2024-07-22 10:12:10|389.68|387.68|389.52|387.52|389.68|387.68|389.52|387.52|17
1721643140000|2024-07-22 10:12:20|389.51|387.51|389.47|387.47|389.51|387.51|389.47|387.47|4
1721643150000|2024-07-22 10:12:30|389.52|387.52|389.47|387.47|389.52|387.52|389.47|387.47|4
1721643160000|2024-07-22 10:12:40|389.48|387.48|389.47|387.47|389.51|387.51|389.47|387.47|6
1721643250000|2024-07-22 10:14:10|389.48|387.48|389.68|387.68|389.68|387.68|389.48|387.48|14
1721643260000|2024-07-22 10:14:20|389.7|387.7|389.62|387.62|389.78|387.78|389.57|387.57|19
1721643270000|2024-07-22 10:14:30|389.63|387.63|389.71|387.71|389.71|387.71|389.63|387.63|16
1721643280000|2024-07-22 10:14:40|389.72|387.72|389.59|387.59|389.76|387.76|389.59|387.59|22
1721643290000|2024-07-22 10:14:50|389.58|387.58|389.47|387.47|389.58|387.58|389.47|387.47|4
1721643350000|2024-07-22 10:15:50|389.29|387.29|389.17|387.17|389.29|387.29|388.99|386.99|17
1721643360000|2024-07-22 10:16:00|389.18|387.18|389.35|387.35|389.35|387.35|389.18|387.18|20
1721643370000|2024-07-22 10:16:10|389.34|387.34|389.36|387.36|389.38|387.38|389.34|387.34|13
1721643380000|2024-07-22 10:16:20|389.35|387.35|389.4|387.4|389.47|387.47|389.23|387.23|25
1721643390000|2024-07-22 10:16:30|389.42|387.42|389.41|387.41|389.49|387.49|389.4|387.4|16
1721643400000|2024-07-22 10:16:40|389.44|387.44|389.55|387.55|389.55|387.55|389.42|387.42|12
1721643410000|2024-07-22 10:16:50|389.61|387.61|389.61|387.61|389.62|387.62|389.61|387.61|3
1721643420000|2024-07-22 10:17:00|389.62|387.62|389.76|387.76|389.76|387.76|389.61|387.61|12
1721643430000|2024-07-22 10:17:10|389.78|387.78|389.83|387.83|389.89|387.89|389.78|387.78|16
1721643440000|2024-07-22 10:17:20|389.82|387.82|389.76|387.76|389.85|387.85|389.73|387.73|23
1721643450000|2024-07-22 10:17:30|389.78|387.78|389.9|387.9|389.94|387.94|389.78|387.78|23
1721643460000|2024-07-22 10:17:40|389.92|387.92|390.01|388.01|390.07|388.07|389.92|387.92|12
1721643470000|2024-07-22 10:17:50|390.02|388.02|390.25|388.25|390.26|388.26|390.02|388.02|28
1721643480000|2024-07-22 10:18:00|390.26|388.26|390.3|388.3|390.38|388.38|390.26|388.26|21
1721643490000|2024-07-22 10:18:10|390.29|388.29|390.2|388.2|390.31|388.31|390.2|388.2|18
1721643500000|2024-07-22 10:18:20|390.14|388.14|390.17|388.17|390.22|388.22|390.14|388.14|17
1721643510000|2024-07-22 10:18:30|390.16|388.16|390.17|388.17|390.19|388.19|390.13|388.13|15
1721643520000|2024-07-22 10:18:40|390.16|388.16|390.24|388.24|390.34|388.34|390.12|388.12|21
1721643530000|2024-07-22 10:18:50|390.25|388.25|390.24|388.24|390.31|388.31|390.18|388.18|16
1721643540000|2024-07-22 10:19:00|390.23|388.23|390.28|388.28|390.38|388.38|390.23|388.23|15
1721643550000|2024-07-22 10:19:10|390.29|388.29|390.32|388.32|390.33|388.33|390.27|388.27|18
1721643560000|2024-07-22 10:19:20|390.33|388.33|390.3|388.3|390.33|388.33|390.3|388.3|6
1721643570000|2024-07-22 10:19:30|390.31|388.31|390.42|388.42|390.54|388.54|390.31|388.31|21
1721643580000|2024-07-22 10:19:40|390.45|388.45|390.48|388.48|390.55|388.55|390.43|388.43|13
1721643590000|2024-07-22 10:19:50|390.49|388.49|390.52|388.52|390.52|388.52|390.46|388.46|15
1721643600000|2024-07-22 10:20:00|390.55|388.55|390.42|388.42|390.55|388.55|390.42|388.42|19
1721643610000|2024-07-22 10:20:10|390.38|388.38|390.25|388.25|390.38|388.38|390.14|388.14|20
1721643620000|2024-07-22 10:20:20|390.23|388.23|390.31|388.31|390.31|388.31|390.19|388.19|20
1721643630000|2024-07-22 10:20:30|390.27|388.27|390.13|388.13|390.31|388.31|390.13|388.13|19
1721643640000|2024-07-22 10:20:40|390.14|388.14|389.99|387.99|390.15|388.15|389.98|387.98|14
1721643650000|2024-07-22 10:20:50|389.98|387.98|389.98|387.98|390.01|388.01|389.98|387.98|9
1721643660000|2024-07-22 10:21:00|389.99|387.99|390.16|388.16|390.19|388.19|389.99|387.99|23
1721643670000|2024-07-22 10:21:10|390.15|388.15|390.19|388.19|390.22|388.22|390.1|388.1|20
1721643680000|2024-07-22 10:21:20|390.17|388.17|390.15|388.15|390.28|388.28|390.11|388.11|24
1721643690000|2024-07-22 10:21:30|390.14|388.14|390.25|388.25|390.26|388.26|390.14|388.14|19
1721643700000|2024-07-22 10:21:40|390.21|388.21|390.27|388.27|390.28|388.28|390.21|388.21|19
1721643710000|2024-07-22 10:21:50|390.28|388.28|390.37|388.37|390.38|388.38|390.25|388.25|19
1721643720000|2024-07-22 10:22:00|390.36|388.36|390.28|388.28|390.38|388.38|390.25|388.25|19
1721643730000|2024-07-22 10:22:10|390.27|388.27|390.24|388.24|390.27|388.27|390.23|388.23|7
1721643740000|2024-07-22 10:22:20|390.25|388.25|390.36|388.36|390.39|388.39|390.25|388.25|19
1721643750000|2024-07-22 10:22:30|390.42|388.42|390.46|388.46|390.47|388.47|390.38|388.38|14
1721643760000|2024-07-22 10:22:40|390.47|388.47|390.49|388.49|390.51|388.51|390.44|388.44|16
1721643770000|2024-07-22 10:22:50|390.5|388.5|390.43|388.43|390.51|388.51|390.43|388.43|21
1721643780000|2024-07-22 10:23:00|390.42|388.42|390.32|388.32|390.43|388.43|390.32|388.32|15
1721643790000|2024-07-22 10:23:10|390.31|388.31|390.27|388.27|390.36|388.36|390.25|388.25|17
1721643800000|2024-07-22 10:23:20|390.28|388.28|390.28|388.28|390.34|388.34|390.27|388.27|11
1721643810000|2024-07-22 10:23:30|390.27|388.27|390.29|388.29|390.3|388.3|390.27|388.27|14
1721643820000|2024-07-22 10:23:40|390.33|388.33|390.32|388.32|390.34|388.34|390.27|388.27|15
1721643830000|2024-07-22 10:23:50|390.33|388.33|390.36|388.36|390.39|388.39|390.27|388.27|16
1721643840000|2024-07-22 10:24:00|390.35|388.35|390.33|388.33|390.36|388.36|390.31|388.31|18
1721643850000|2024-07-22 10:24:10|390.31|388.31|390.32|388.32|390.36|388.36|390.31|388.31|12
1721643860000|2024-07-22 10:24:20|390.33|388.33|390.27|388.27|390.35|388.35|390.27|388.27|15
1721643870000|2024-07-22 10:24:30|390.26|388.26|390.39|388.39|390.41|388.41|390.26|388.26|15
1721643880000|2024-07-22 10:24:40|390.38|388.38|390.35|388.35|390.4|388.4|390.34|388.34|17
1721643890000|2024-07-22 10:24:50|390.34|388.34|390.37|388.37|390.43|388.43|390.31|388.31|16
1721643900000|2024-07-22 10:25:00|390.36|388.36|390.36|388.36|390.42|388.42|390.34|388.34|25
1721643910000|2024-07-22 10:25:10|390.35|388.35|390.25|388.25|390.35|388.35|390.25|388.25|19
1721643920000|2024-07-22 10:25:20|390.26|388.26|390.29|388.29|390.29|388.29|390.23|388.23|11
1721643930000|2024-07-22 10:25:30|390.28|388.28|390.28|388.28|390.32|388.32|390.27|388.27|17
1721643940000|2024-07-22 10:25:40|390.27|388.27|390.33|388.33|390.35|388.35|390.27|388.27|8
1721643950000|2024-07-22 10:25:50|390.35|388.35|390.17|388.17|390.35|388.35|390.17|388.17|15
1721643960000|2024-07-22 10:26:00|390.18|388.18|390.3|388.3|390.31|388.31|390.18|388.18|17
1721643970000|2024-07-22 10:26:10|390.29|388.29|390.34|388.34|390.39|388.39|390.29|388.29|22
1721643980000|2024-07-22 10:26:20|390.35|388.35|390.42|388.42|390.42|388.42|390.34|388.34|11
1721643990000|2024-07-22 10:26:30|390.41|388.41|390.38|388.38|390.41|388.41|390.35|388.35|20
1721644000000|2024-07-22 10:26:40|390.36|388.36|390.33|388.33|390.36|388.36|390.31|388.31|14
1721644010000|2024-07-22 10:26:50|390.34|388.34|390.23|388.23|390.39|388.39|390.23|388.23|23
1721644020000|2024-07-22 10:27:00|390.24|388.24|390.42|388.42|390.44|388.44|390.24|388.24|23
1721644030000|2024-07-22 10:27:10|390.41|388.41|390.38|388.38|390.44|388.44|390.35|388.35|15
1721644040000|2024-07-22 10:27:20|390.39|388.39|390.48|388.48|390.49|388.49|390.38|388.38|15
1721644050000|2024-07-22 10:27:30|390.47|388.47|390.52|388.52|390.53|388.53|390.47|388.47|17
1721644060000|2024-07-22 10:27:40|390.54|388.54|390.6|388.6|390.62|388.62|390.49|388.49|23
1721644070000|2024-07-22 10:27:50|390.61|388.61|390.54|388.54|390.63|388.63|390.54|388.54|15
1721644080000|2024-07-22 10:28:00|390.55|388.55|390.4|388.4|390.55|388.55|390.37|388.37|17
1721644090000|2024-07-22 10:28:10|390.39|388.39|390.57|388.57|390.57|388.57|390.38|388.38|15
1721644100000|2024-07-22 10:28:20|390.58|388.58|390.63|388.63|390.65|388.65|390.53|388.53|18
1721644110000|2024-07-22 10:28:30|390.64|388.64|390.55|388.55|390.64|388.64|390.55|388.55|21
1721644120000|2024-07-22 10:28:40|390.56|388.56|390.63|388.63|390.64|388.64|390.56|388.56|12
1721644130000|2024-07-22 10:28:50|390.62|388.62|390.6|388.6|390.63|388.63|390.6|388.6|10
1721644140000|2024-07-22 10:29:00|390.59|388.59|390.63|388.63|390.63|388.63|390.54|388.54|16
1721644150000|2024-07-22 10:29:10|390.69|388.69|390.74|388.74|390.74|388.74|390.68|388.68|12
1721644160000|2024-07-22 10:29:20|390.77|388.77|390.78|388.78|390.85|388.85|390.73|388.73|19
1721644170000|2024-07-22 10:29:30|390.77|388.77|390.89|388.89|390.92|388.92|390.76|388.76|14
1721644180000|2024-07-22 10:29:40|390.91|388.91|390.85|388.85|390.91|388.91|390.84|388.84|16
1721644190000|2024-07-22 10:29:50|390.83|388.83|390.72|388.72|390.83|388.83|390.72|388.72|6
1721644200000|2024-07-22 10:30:00|390.67|388.67|390.71|388.71|390.72|388.72|390.62|388.62|20
1721644210000|2024-07-22 10:30:10|390.7|388.7|390.63|388.63|390.71|388.71|390.62|388.62|19
1721644220000|2024-07-22 10:30:20|390.64|388.64|390.48|388.48|390.64|388.64|390.41|388.41|17
1721644230000|2024-07-22 10:30:30|390.46|388.46|390.41|388.41|390.48|388.48|390.39|388.39|16
1721644240000|2024-07-22 10:30:40|390.42|388.42|390.4|388.4|390.46|388.46|390.36|388.36|15
1721644250000|2024-07-22 10:30:50|390.42|388.42|390.53|388.53|390.62|388.62|390.41|388.41|24
1721644260000|2024-07-22 10:31:00|390.55|388.55|390.45|388.45|390.59|388.59|390.45|388.45|20
1721644270000|2024-07-22 10:31:10|390.43|388.43|390.45|388.45|390.46|388.46|390.34|388.34|22
1721644280000|2024-07-22 10:31:20|390.44|388.44|390.36|388.36|390.44|388.44|390.35|388.35|15
1721644290000|2024-07-22 10:31:30|390.35|388.35|390.24|388.24|390.38|388.38|390.23|388.23|17
1721644300000|2024-07-22 10:31:40|390.23|388.23|390.22|388.22|390.24|388.24|390.16|388.16|18
1721644310000|2024-07-22 10:31:50|390.24|388.24|390.25|388.25|390.3|388.3|390.22|388.22|16
1721644320000|2024-07-22 10:32:00|390.26|388.26|390.31|388.31|390.31|388.31|390.24|388.24|14
1721644330000|2024-07-22 10:32:10|390.3|388.3|390.41|388.41|390.41|388.41|390.28|388.28|17
1721644340000|2024-07-22 10:32:20|390.39|388.39|390.38|388.38|390.39|388.39|390.31|388.31|16
1721644350000|2024-07-22 10:32:30|390.37|388.37|390.31|388.31|390.38|388.38|390.31|388.31|9
1721644360000|2024-07-22 10:32:40|390.3|388.3|390.14|388.14|390.3|388.3|390.11|388.11|15
1721644370000|2024-07-22 10:32:50|390.19|388.19|390.24|388.24|390.27|388.27|390.16|388.16|16
1721644380000|2024-07-22 10:33:00|390.26|388.26|390.22|388.22|390.32|388.32|390.22|388.22|15
1721644390000|2024-07-22 10:33:10|390.21|388.21|390.15|388.15|390.24|388.24|390.15|388.15|16
1721644400000|2024-07-22 10:33:20|390.14|388.14|390.01|388.01|390.14|388.14|390|388|10
1721644410000|2024-07-22 10:33:30|390.02|388.02|390.15|388.15|390.17|388.17|390.02|388.02|18
1721644420000|2024-07-22 10:33:40|390.16|388.16|390.15|388.15|390.19|388.19|390.09|388.09|16
1721644430000|2024-07-22 10:33:50|390.14|388.14|390.18|388.18|390.19|388.19|390.14|388.14|11
1721644440000|2024-07-22 10:34:00|390.22|388.22|390.26|388.26|390.31|388.31|390.17|388.17|20
1721644450000|2024-07-22 10:34:10|390.27|388.27|390.39|388.39|390.39|388.39|390.23|388.23|14
1721644460000|2024-07-22 10:34:20|390.4|388.4|390.4|388.4|390.42|388.42|390.39|388.39|15
1721644470000|2024-07-22 10:34:30|390.41|388.41|390.4|388.4|390.42|388.42|390.33|388.33|22
1721644480000|2024-07-22 10:34:40|390.39|388.39|390.28|388.28|390.39|388.39|390.21|388.21|14
1721644490000|2024-07-22 10:34:50|390.38|388.38|390.38|388.38|390.43|388.43|390.33|388.33|9
1721644500000|2024-07-22 10:35:00|390.36|388.36|390.39|388.39|390.4|388.4|390.35|388.35|9
1721644510000|2024-07-22 10:35:10|390.38|388.38|390.44|388.44|390.44|388.44|390.35|388.35|12
1721644520000|2024-07-22 10:35:20|390.42|388.42|390.4|388.4|390.43|388.43|390.35|388.35|15
1721644530000|2024-07-22 10:35:30|390.41|388.41|390.48|388.48|390.5|388.5|390.37|388.37|10
1721644540000|2024-07-22 10:35:40|390.53|388.53|390.5|388.5|390.53|388.53|390.5|388.5|13
1721644550000|2024-07-22 10:35:50|390.51|388.51|390.44|388.44|390.54|388.54|390.43|388.43|17
1721644560000|2024-07-22 10:36:00|390.43|388.43|390.46|388.46|390.48|388.48|390.35|388.35|16
1721644570000|2024-07-22 10:36:10|390.48|388.48|390.5|388.5|390.52|388.52|390.48|388.48|12
1721644580000|2024-07-22 10:36:20|390.48|388.48|390.57|388.57|390.57|388.57|390.48|388.48|12
1721644590000|2024-07-22 10:36:30|390.55|388.55|390.35|388.35|390.55|388.55|390.35|388.35|9
1721644600000|2024-07-22 10:36:40|390.37|388.37|390.36|388.36|390.37|388.37|390.35|388.35|6
1721644610000|2024-07-22 10:36:50|390.37|388.37|390.4|388.4|390.43|388.43|390.36|388.36|16
1721644620000|2024-07-22 10:37:00|390.41|388.41|390.5|388.5|390.51|388.51|390.4|388.4|16
1721644630000|2024-07-22 10:37:10|390.51|388.51|390.65|388.65|390.7|388.7|390.51|388.51|16
1721644640000|2024-07-22 10:37:20|390.64|388.64|390.7|388.7|390.7|388.7|390.63|388.63|11
1721644650000|2024-07-22 10:37:30|390.69|388.69|390.69|388.69|390.72|388.72|390.62|388.62|15
1721644660000|2024-07-22 10:37:40|390.68|388.68|390.82|388.82|390.84|388.84|390.68|388.68|18
1721644670000|2024-07-22 10:37:50|390.81|388.81|390.82|388.82|390.84|388.84|390.76|388.76|16
1721644680000|2024-07-22 10:38:00|390.85|388.85|390.92|388.92|390.98|388.98|390.84|388.84|15
1721644690000|2024-07-22 10:38:10|390.91|388.91|390.91|388.91|390.98|388.98|390.85|388.85|18
1721644700000|2024-07-22 10:38:20|390.9|388.9|391.09|389.09|391.11|389.11|390.9|388.9|15
1721644710000|2024-07-22 10:38:30|391.14|389.14|390.98|388.98|391.14|389.14|390.98|388.98|8
1721644720000|2024-07-22 10:38:40|391.03|389.03|390.96|388.96|391.03|389.03|390.96|388.96|8
1721644730000|2024-07-22 10:38:50|390.97|388.97|391.06|389.06|391.06|389.06|390.97|388.97|9
1721644740000|2024-07-22 10:39:00|391.09|389.09|391.01|389.01|391.09|389.09|390.99|388.99|18
1721644750000|2024-07-22 10:39:10|391.04|389.04|390.99|388.99|391.04|389.04|390.99|388.99|7
1721644760000|2024-07-22 10:39:20|390.95|388.95|390.94|388.94|390.95|388.95|390.94|388.94|2
1721644770000|2024-07-22 10:39:30|390.93|388.93|390.83|388.83|390.93|388.93|390.83|388.83|7
1721644780000|2024-07-22 10:39:40|390.82|388.82|390.71|388.71|390.82|388.82|390.71|388.71|3
1721644790000|2024-07-22 10:39:50|390.66|388.66|390.62|388.62|390.66|388.66|390.61|388.61|4
1721644800000|2024-07-22 10:40:00|390.61|388.61|390.5|388.5|390.61|388.61|390.5|388.5|11
1721644810000|2024-07-22 10:40:10|390.51|388.51|390.5|388.5|390.51|388.51|390.5|388.5|6
1721644820000|2024-07-22 10:40:20|390.51|388.51|390.42|388.42|390.51|388.51|390.42|388.42|8
1721644830000|2024-07-22 10:40:30|390.41|388.41|390.23|388.23|390.42|388.42|390.22|388.22|10
1721644840000|2024-07-22 10:40:40|390.22|388.22|390.2|388.2|390.23|388.23|390.2|388.2|9
1721644850000|2024-07-22 10:40:50|390.15|388.15|390.26|388.26|390.28|388.28|390.1|388.1|18
1721644860000|2024-07-22 10:41:00|390.25|388.25|390.28|388.28|390.32|388.32|390.25|388.25|9
1721644870000|2024-07-22 10:41:10|390.32|388.32|390.39|388.39|390.39|388.39|390.31|388.31|9
1721644880000|2024-07-22 10:41:20|390.38|388.38|390.35|388.35|390.38|388.38|390.35|388.35|8
1721644890000|2024-07-22 10:41:30|390.34|388.34|390.1|388.1|390.35|388.35|390.1|388.1|18
1721644900000|2024-07-22 10:41:40|390.09|388.09|390.19|388.19|390.22|388.22|390.09|388.09|17
1721644910000|2024-07-22 10:41:50|390.2|388.2|390.31|388.31|390.38|388.38|390.2|388.2|18
1721644920000|2024-07-22 10:42:00|390.3|388.3|390.21|388.21|390.3|388.3|390.18|388.18|10
1721644930000|2024-07-22 10:42:10|390.35|388.35|390.34|388.34|390.4|388.4|390.33|388.33|14
1721644940000|2024-07-22 10:42:20|390.37|388.37|390.56|388.56|390.56|388.56|390.37|388.37|11
1721644950000|2024-07-22 10:42:30|390.55|388.55|390.54|388.54|390.57|388.57|390.54|388.54|11
1721644960000|2024-07-22 10:42:40|390.49|388.49|390.47|388.47|390.49|388.49|390.44|388.44|8
1721644970000|2024-07-22 10:42:50|390.46|388.46|390.48|388.48|390.48|388.48|390.46|388.46|8
1721644980000|2024-07-22 10:43:00|390.47|388.47|390.53|388.53|390.57|388.57|390.47|388.47|17
1721644990000|2024-07-22 10:43:10|390.54|388.54|390.56|388.56|390.69|388.69|390.53|388.53|12
1721645000000|2024-07-22 10:43:20|390.55|388.55|390.29|388.29|390.55|388.55|390.29|388.29|20
1721645010000|2024-07-22 10:43:30|390.3|388.3|390.23|388.23|390.32|388.32|390.21|388.21|9
1721645020000|2024-07-22 10:43:40|390.22|388.22|390.28|388.28|390.29|388.29|390.22|388.22|6
1721645030000|2024-07-22 10:43:50|390.29|388.29|390.31|388.31|390.32|388.32|390.29|388.29|3
1721645040000|2024-07-22 10:44:00|390.29|388.29|390.22|388.22|390.29|388.29|390.2|388.2|16
1721645050000|2024-07-22 10:44:10|390.2|388.2|390.18|388.18|390.2|388.2|390.17|388.17|9
1721645060000|2024-07-22 10:44:20|390.17|388.17|390.14|388.14|390.17|388.17|390.14|388.14|6
1721645070000|2024-07-22 10:44:30|390.15|388.15|390.19|388.19|390.22|388.22|390.13|388.13|14
1721645080000|2024-07-22 10:44:40|390.18|388.18|390.23|388.23|390.24|388.24|390.18|388.18|6
1721645090000|2024-07-22 10:44:50|390.21|388.21|390.19|388.19|390.21|388.21|390.18|388.18|13
1721645100000|2024-07-22 10:45:00|390.17|388.17|390|388|390.17|388.17|390|388|14
1721645110000|2024-07-22 10:45:10|390.01|388.01|389.92|387.92|390.02|388.02|389.92|387.92|16
1721645120000|2024-07-22 10:45:20|389.93|387.93|389.89|387.89|389.95|387.95|389.89|387.89|14
1721645130000|2024-07-22 10:45:30|389.81|387.81|389.68|387.68|389.85|387.85|389.68|387.68|17
1721645140000|2024-07-22 10:45:40|389.67|387.67|389.63|387.63|389.67|387.67|389.61|387.61|8
1721645150000|2024-07-22 10:45:50|389.62|387.62|389.61|387.61|389.62|387.62|389.61|387.61|2
1721645170000|2024-07-22 10:46:10|389.62|387.62|389.63|387.63|389.66|387.66|389.62|387.62|10
1721645180000|2024-07-22 10:46:20|389.62|387.62|389.61|387.61|389.62|387.62|389.61|387.61|4
1721645190000|2024-07-22 10:46:30|389.64|387.64|389.61|387.61|389.64|387.64|389.61|387.61|10
1721645230000|2024-07-22 10:47:10|389.62|387.62|389.61|387.61|389.62|387.62|389.61|387.61|2
1721645240000|2024-07-22 10:47:20|389.6|387.6|389.57|387.57|389.6|387.6|389.57|387.57|4
1721645250000|2024-07-22 10:47:30|389.56|387.56|389.56|387.56|389.56|387.56|389.56|387.56|1
1721645260000|2024-07-22 10:47:40|389.57|387.57|389.57|387.57|389.57|387.57|389.57|387.57|1
1721645270000|2024-07-22 10:47:50|389.43|387.43|389.38|387.38|389.43|387.43|389.34|387.34|12
1721645280000|2024-07-22 10:48:00|389.36|387.36|389.41|387.41|389.41|387.41|389.34|387.34|15
1721645290000|2024-07-22 10:48:10|389.4|387.4|389.55|387.55|389.57|387.57|389.4|387.4|14
1721645300000|2024-07-22 10:48:20|389.67|387.67|389.69|387.69|389.69|387.69|389.63|387.63|12
1721645310000|2024-07-22 10:48:30|389.63|387.63|389.56|387.56|389.63|387.63|389.55|387.55|19
1721645320000|2024-07-22 10:48:40|389.55|387.55|389.66|387.66|389.67|387.67|389.55|387.55|14
1721645330000|2024-07-22 10:48:50|389.65|387.65|389.6|387.6|389.65|387.65|389.57|387.57|15
1721645340000|2024-07-22 10:49:00|389.59|387.59|389.54|387.54|389.6|387.6|389.54|387.54|14
1721645350000|2024-07-22 10:49:10|389.55|387.55|389.6|387.6|389.63|387.63|389.54|387.54|8
1721645360000|2024-07-22 10:49:20|389.59|387.59|389.6|387.6|389.6|387.6|389.59|387.59|6
1721645370000|2024-07-22 10:49:30|389.61|387.61|389.61|387.61|389.61|387.61|389.59|387.59|9
1721645380000|2024-07-22 10:49:40|389.65|387.65|389.66|387.66|389.71|387.71|389.63|387.63|10
1721645390000|2024-07-22 10:49:50|389.65|387.65|389.91|387.91|389.91|387.91|389.65|387.65|17
1721645400000|2024-07-22 10:50:00|389.93|387.93|389.94|387.94|389.97|387.97|389.93|387.93|3
1721645410000|2024-07-22 10:50:10|389.95|387.95|390.04|388.04|390.05|388.05|389.95|387.95|7
1721645420000|2024-07-22 10:50:20|390.07|388.07|390.08|388.08|390.09|388.09|390.04|388.04|7
1721645430000|2024-07-22 10:50:30|390.09|388.09|390.31|388.31|390.31|388.31|390.09|388.09|15
1721645440000|2024-07-22 10:50:40|390.28|388.28|390.18|388.18|390.39|388.39|390.11|388.11|29
1721645450000|2024-07-22 10:50:50|390.17|388.17|390.15|388.15|390.17|388.17|390.11|388.11|10
1721645460000|2024-07-22 10:51:00|390.16|388.16|390.07|388.07|390.16|388.16|390.02|388.02|15
1721645470000|2024-07-22 10:51:10|390.08|388.08|390.12|388.12|390.12|388.12|390.06|388.06|13
1721645480000|2024-07-22 10:51:20|390.11|388.11|390.16|388.16|390.18|388.18|390.08|388.08|13
1721645490000|2024-07-22 10:51:30|390.12|388.12|390.2|388.2|390.21|388.21|390.12|388.12|10
1721645500000|2024-07-22 10:51:40|390.19|388.19|390.2|388.2|390.2|388.2|390.15|388.15|9
1721645510000|2024-07-22 10:51:50|390.19|388.19|389.95|387.95|390.19|388.19|389.92|387.92|8
1721645520000|2024-07-22 10:52:00|389.92|387.92|389.84|387.84|389.92|387.92|389.81|387.81|14
1721645530000|2024-07-22 10:52:10|389.86|387.86|389.92|387.92|389.93|387.93|389.85|387.85|14
1721645540000|2024-07-22 10:52:20|389.93|387.93|389.94|387.94|389.95|387.95|389.91|387.91|11
1721645550000|2024-07-22 10:52:30|389.95|387.95|389.94|387.94|389.95|387.95|389.9|387.9|13
1721645560000|2024-07-22 10:52:40|389.93|387.93|389.92|387.92|389.93|387.93|389.89|387.89|7
1721645570000|2024-07-22 10:52:50|389.91|387.91|389.95|387.95|389.96|387.96|389.91|387.91|12
1721645580000|2024-07-22 10:53:00|389.92|387.92|390.02|388.02|390.02|388.02|389.92|387.92|15
1721645590000|2024-07-22 10:53:10|390.01|388.01|389.87|387.87|390.01|388.01|389.87|387.87|9
1721645600000|2024-07-22 10:53:20|389.84|387.84|389.83|387.83|389.84|387.84|389.82|387.82|6
1721645610000|2024-07-22 10:53:30|389.84|387.84|390.06|388.06|390.07|388.07|389.82|387.82|24
1721645620000|2024-07-22 10:53:40|390.05|388.05|390.05|388.05|390.13|388.13|390.04|388.04|19
1721645630000|2024-07-22 10:53:50|390.04|388.04|390.07|388.07|390.14|388.14|390.03|388.03|16
1721645640000|2024-07-22 10:54:00|390.08|388.08|390.21|388.21|390.21|388.21|390.07|388.07|17
1721645650000|2024-07-22 10:54:10|390.2|388.2|390.19|388.19|390.2|388.2|390.16|388.16|13
1721645660000|2024-07-22 10:54:20|390.24|388.24|390.16|388.16|390.24|388.24|390.14|388.14|13
1721645670000|2024-07-22 10:54:30|390.17|388.17|390.12|388.12|390.18|388.18|390.11|388.11|12
1721645680000|2024-07-22 10:54:40|390.13|388.13|390.04|388.04|390.14|388.14|390.03|388.03|14
1721645690000|2024-07-22 10:54:50|390.05|388.05|390.03|388.03|390.06|388.06|390.03|388.03|9
1721645700000|2024-07-22 10:55:00|390.04|388.04|390.01|388.01|390.1|388.1|390.01|388.01|12
1721645710000|2024-07-22 10:55:10|390.02|388.02|390.03|388.03|390.04|388.04|390.01|388.01|8
1721645720000|2024-07-22 10:55:20|390.01|388.01|389.87|387.87|390.01|388.01|389.87|387.87|6
1721645730000|2024-07-22 10:55:30|389.86|387.86|389.86|387.86|389.89|387.89|389.86|387.86|15
1721645740000|2024-07-22 10:55:40|389.87|387.87|389.84|387.84|389.88|387.88|389.84|387.84|16
1721645750000|2024-07-22 10:55:50|389.85|387.85|389.86|387.86|389.86|387.86|389.85|387.85|8
1721645760000|2024-07-22 10:56:00|389.85|387.85|389.99|387.99|389.99|387.99|389.85|387.85|16
1721645770000|2024-07-22 10:56:10|389.97|387.97|389.9|387.9|389.97|387.97|389.9|387.9|5
1721645780000|2024-07-22 10:56:20|389.88|387.88|389.9|387.9|389.91|387.91|389.88|387.88|5
1721645790000|2024-07-22 10:56:30|389.89|387.89|389.79|387.79|389.89|387.89|389.79|387.79|8
1721645800000|2024-07-22 10:56:40|389.8|387.8|389.73|387.73|389.8|387.8|389.73|387.73|9
1721645810000|2024-07-22 10:56:50|389.74|387.74|389.92|387.92|389.93|387.93|389.73|387.73|11
1721645820000|2024-07-22 10:57:00|389.91|387.91|389.88|387.88|389.91|387.91|389.84|387.84|7
1721645830000|2024-07-22 10:57:10|389.89|387.89|389.87|387.87|389.92|387.92|389.87|387.87|6
1721645840000|2024-07-22 10:57:20|389.88|387.88|390.09|388.09|390.11|388.11|389.87|387.87|16
1721645850000|2024-07-22 10:57:30|389.99|387.99|390|388|390|388|389.99|387.99|2
1721645860000|2024-07-22 10:57:40|390.01|388.01|390.17|388.17|390.17|388.17|390.01|388.01|11
1721645870000|2024-07-22 10:57:50|390.16|388.16|390.33|388.33|390.34|388.34|390.16|388.16|12
1721645880000|2024-07-22 10:58:00|390.32|388.32|390.4|388.4|390.42|388.42|390.32|388.32|9
1721645890000|2024-07-22 10:58:10|390.35|388.35|390.21|388.21|390.35|388.35|390.21|388.21|3
1721645900000|2024-07-22 10:58:20|390.2|388.2|390.15|388.15|390.2|388.2|390.07|388.07|18
1721645910000|2024-07-22 10:58:30|390.14|388.14|390.12|388.12|390.16|388.16|390.12|388.12|12
1721645920000|2024-07-22 10:58:40|390.13|388.13|390.14|388.14|390.16|388.16|390.12|388.12|8
1721645930000|2024-07-22 10:58:50|390.15|388.15|390.17|388.17|390.22|388.22|390.15|388.15|15
1721645940000|2024-07-22 10:59:00|390.19|388.19|390.1|388.1|390.21|388.21|390.1|388.1|7
1721645950000|2024-07-22 10:59:10|390.11|388.11|390.13|388.13|390.14|388.14|390.11|388.11|6
1721645960000|2024-07-22 10:59:20|390.14|388.14|390.14|388.14|390.15|388.15|390.1|388.1|18
1721645970000|2024-07-22 10:59:30|390.15|388.15|390.17|388.17|390.2|388.2|390.11|388.11|16
1721645980000|2024-07-22 10:59:40|390.18|388.18|390.15|388.15|390.18|388.18|390.15|388.15|12
1721645990000|2024-07-22 10:59:50|390.13|388.13|390.19|388.19|390.23|388.23|390.13|388.13|19
1721646000000|2024-07-22 11:00:00|390.18|388.18|390.18|388.18|390.18|388.18|390.15|388.15|3
1721646010000|2024-07-22 11:00:10|390.17|388.17|390.21|388.21|390.21|388.21|390.17|388.17|4
1721646020000|2024-07-22 11:00:20|390.18|388.18|390.43|388.43|390.43|388.43|390.18|388.18|14
1721646030000|2024-07-22 11:00:30|390.42|388.42|390.62|388.62|390.64|388.64|390.42|388.42|15
1721646040000|2024-07-22 11:00:40|390.56|388.56|390.61|388.61|390.61|388.61|390.45|388.45|13
1721646050000|2024-07-22 11:00:50|390.62|388.62|390.46|388.46|390.62|388.62|390.46|388.46|9
1721646060000|2024-07-22 11:01:00|390.48|388.48|390.59|388.59|390.59|388.59|390.48|388.48|17
1721646070000|2024-07-22 11:01:10|390.63|388.63|390.73|388.73|390.74|388.74|390.54|388.54|15
1721646080000|2024-07-22 11:01:20|390.72|388.72|390.53|388.53|390.72|388.72|390.53|388.53|15
1721646090000|2024-07-22 11:01:30|390.52|388.52|390.49|388.49|390.54|388.54|390.49|388.49|13
1721646100000|2024-07-22 11:01:40|390.41|388.41|390.35|388.35|390.41|388.41|390.34|388.34|12
1721646110000|2024-07-22 11:01:50|390.37|388.37|390.4|388.4|390.41|388.41|390.37|388.37|4
1721646120000|2024-07-22 11:02:00|390.37|388.37|390.4|388.4|390.55|388.55|390.34|388.34|20
1721646130000|2024-07-22 11:02:10|390.44|388.44|390.53|388.53|390.53|388.53|390.44|388.44|7
1721646140000|2024-07-22 11:02:20|390.52|388.52|390.43|388.43|390.52|388.52|390.4|388.4|18
1721646150000|2024-07-22 11:02:30|390.42|388.42|390.34|388.34|390.42|388.42|390.33|388.33|12
1721646160000|2024-07-22 11:02:40|390.33|388.33|390.35|388.35|390.35|388.35|390.23|388.23|14
1721646170000|2024-07-22 11:02:50|390.36|388.36|390.42|388.42|390.42|388.42|390.34|388.34|9
1721646180000|2024-07-22 11:03:00|390.43|388.43|390.42|388.42|390.44|388.44|390.41|388.41|8
1721646190000|2024-07-22 11:03:10|390.43|388.43|390.63|388.63|390.63|388.63|390.43|388.43|14
1721646200000|2024-07-22 11:03:20|390.59|388.59|390.55|388.55|390.59|388.59|390.55|388.55|13
1721646210000|2024-07-22 11:03:30|390.53|388.53|390.45|388.45|390.55|388.55|390.45|388.45|9
1721646220000|2024-07-22 11:03:40|390.46|388.46|390.55|388.55|390.55|388.55|390.46|388.46|10
1721646230000|2024-07-22 11:03:50|390.58|388.58|390.65|388.65|390.67|388.67|390.58|388.58|9
1721646240000|2024-07-22 11:04:00|390.64|388.64|390.78|388.78|390.78|388.78|390.64|388.64|10
1721646250000|2024-07-22 11:04:10|390.79|388.79|390.61|388.61|390.81|388.81|390.61|388.61|6
1721646260000|2024-07-22 11:04:20|390.55|388.55|390.52|388.52|390.55|388.55|390.51|388.51|6
1721646270000|2024-07-22 11:04:30|390.51|388.51|390.54|388.54|390.55|388.55|390.45|388.45|9
1721646280000|2024-07-22 11:04:40|390.52|388.52|390.42|388.42|390.52|388.52|390.35|388.35|14
1721646290000|2024-07-22 11:04:50|390.43|388.43|390.35|388.35|390.44|388.44|390.32|388.32|17
1721646300000|2024-07-22 11:05:00|390.34|388.34|390.25|388.25|390.34|388.34|390.25|388.25|8
1721646310000|2024-07-22 11:05:10|390.24|388.24|390.19|388.19|390.24|388.24|390.18|388.18|4
1721646350000|2024-07-22 11:05:50|390.24|388.24|390.24|388.24|390.28|388.28|390.21|388.21|20
1721646360000|2024-07-22 11:06:00|390.23|388.23|390.19|388.19|390.25|388.25|390.17|388.17|18
1721646380000|2024-07-22 11:06:20|390.21|388.21|390.25|388.25|390.27|388.27|390.2|388.2|10
1721646390000|2024-07-22 11:06:30|390.27|388.27|390.24|388.24|390.27|388.27|390.21|388.21|6
1721646410000|2024-07-22 11:06:50|390.25|388.25|390.25|388.25|390.25|388.25|390.25|388.25|1
1721646420000|2024-07-22 11:07:00|390.26|388.26|390.44|388.44|390.44|388.44|390.22|388.22|22
1721646430000|2024-07-22 11:07:10|390.48|388.48|390.55|388.55|390.55|388.55|390.48|388.48|7
1721646440000|2024-07-22 11:07:20|390.56|388.56|390.62|388.62|390.63|388.63|390.56|388.56|5
1721646450000|2024-07-22 11:07:30|390.52|388.52|390.36|388.36|390.52|388.52|390.36|388.36|9
1721646460000|2024-07-22 11:07:40|390.37|388.37|390.45|388.45|390.45|388.45|390.33|388.33|17
1721646470000|2024-07-22 11:07:50|390.49|388.49|390.34|388.34|390.5|388.5|390.33|388.33|12
1721646480000|2024-07-22 11:08:00|390.33|388.33|390.38|388.38|390.4|388.4|390.33|388.33|15
1721646490000|2024-07-22 11:08:10|390.39|388.39|390.36|388.36|390.42|388.42|390.35|388.35|7
1721646500000|2024-07-22 11:08:20|390.35|388.35|390.42|388.42|390.42|388.42|390.35|388.35|8
1721646510000|2024-07-22 11:08:30|390.41|388.41|390.34|388.34|390.41|388.41|390.33|388.33|6
1721646520000|2024-07-22 11:08:40|390.36|388.36|390.26|388.26|390.36|388.36|390.25|388.25|14
1721646530000|2024-07-22 11:08:50|390.34|388.34|390.25|388.25|390.35|388.35|390.25|388.25|15
1721646580000|2024-07-22 11:09:40|390.26|388.26|390.34|388.34|390.36|388.36|390.26|388.26|9
1721646590000|2024-07-22 11:09:50|390.35|388.35|390.29|388.29|390.4|388.4|390.24|388.24|21
1721646600000|2024-07-22 11:10:00|390.24|388.24|390.26|388.26|390.26|388.26|390.23|388.23|4
1721646610000|2024-07-22 11:10:10|390.24|388.24|390.19|388.19|390.34|388.34|390.15|388.15|23
1721646620000|2024-07-22 11:10:20|390.22|388.22|390.17|388.17|390.22|388.22|390.15|388.15|4
1721646650000|2024-07-22 11:10:50|390.19|388.19|390.22|388.22|390.22|388.22|390.19|388.19|4
1721646660000|2024-07-22 11:11:00|390.21|388.21|390.21|388.21|390.34|388.34|390.21|388.21|25
1721646670000|2024-07-22 11:11:10|390.18|388.18|390.21|388.21|390.24|388.24|390.18|388.18|15
1721646680000|2024-07-22 11:11:20|390.24|388.24|390.21|388.21|390.3|388.3|390.19|388.19|11
1721646710000|2024-07-22 11:11:50|390.2|388.2|390.06|388.06|390.2|388.2|390.04|388.04|4
1721646730000|2024-07-22 11:12:10|390.11|388.11|390.26|388.26|390.29|388.29|390.11|388.11|17
1721646740000|2024-07-22 11:12:20|390.25|388.25|390.17|388.17|390.25|388.25|390.15|388.15|9
1721646750000|2024-07-22 11:12:30|390.16|388.16|390.16|388.16|390.17|388.17|390.14|388.14|7
1721646760000|2024-07-22 11:12:40|390.19|388.19|390.16|388.16|390.2|388.2|390.16|388.16|13
1721646770000|2024-07-22 11:12:50|390.15|388.15|390.2|388.2|390.22|388.22|390.14|388.14|11
1721646780000|2024-07-22 11:13:00|390.21|388.21|390.16|388.16|390.22|388.22|390.07|388.07|18
1721646790000|2024-07-22 11:13:10|390.14|388.14|390.14|388.14|390.17|388.17|390.13|388.13|8
1721646800000|2024-07-22 11:13:20|390.22|388.22|390.42|388.42|390.55|388.55|390.22|388.22|8
1721646810000|2024-07-22 11:13:30|390.46|388.46|390.6|388.6|390.6|388.6|390.46|388.46|10
1721646820000|2024-07-22 11:13:40|390.63|388.63|390.55|388.55|390.63|388.63|390.55|388.55|14
1721646830000|2024-07-22 11:13:50|390.57|388.57|390.54|388.54|390.62|388.62|390.54|388.54|6
1721646840000|2024-07-22 11:14:00|390.57|388.57|390.5|388.5|390.57|388.57|390.5|388.5|8
1721646860000|2024-07-22 11:14:20|390.45|388.45|390.42|388.42|390.48|388.48|390.41|388.41|15
1721646870000|2024-07-22 11:14:30|390.41|388.41|390.37|388.37|390.42|388.42|390.37|388.37|4
1721646880000|2024-07-22 11:14:40|390.41|388.41|390.31|388.31|390.42|388.42|390.31|388.31|12
1721646890000|2024-07-22 11:14:50|390.32|388.32|390.31|388.31|390.33|388.33|390.27|388.27|7
1721646900000|2024-07-22 11:15:00|390.32|388.32|390.47|388.47|390.47|388.47|390.26|388.26|18
1721646910000|2024-07-22 11:15:10|390.48|388.48|390.44|388.44|390.57|388.57|390.44|388.44|15
1721646920000|2024-07-22 11:15:20|390.49|388.49|390.43|388.43|390.53|388.53|390.43|388.43|12
1721646930000|2024-07-22 11:15:30|390.42|388.42|390.29|388.29|390.44|388.44|390.29|388.29|11
1721646940000|2024-07-22 11:15:40|390.3|388.3|390.24|388.24|390.31|388.31|390.24|388.24|8
1721646950000|2024-07-22 11:15:50|390.23|388.23|390.29|388.29|390.3|388.3|390.17|388.17|14
1721646960000|2024-07-22 11:16:00|390.34|388.34|390.44|388.44|390.49|388.49|390.34|388.34|17
1721646970000|2024-07-22 11:16:10|390.43|388.43|390.3|388.3|390.43|388.43|390.3|388.3|16
1721646980000|2024-07-22 11:16:20|390.31|388.31|390.38|388.38|390.38|388.38|390.31|388.31|14
1721646990000|2024-07-22 11:16:30|390.37|388.37|390.2|388.2|390.37|388.37|390.2|388.2|14
1721647000000|2024-07-22 11:16:40|390.25|388.25|390.23|388.23|390.25|388.25|390.21|388.21|18
1721647010000|2024-07-22 11:16:50|390.22|388.22|390.21|388.21|390.26|388.26|390.21|388.21|17
1721647020000|2024-07-22 11:17:00|390.2|388.2|390.19|388.19|390.24|388.24|390.19|388.19|10
1721647030000|2024-07-22 11:17:10|390.21|388.21|390.42|388.42|390.43|388.43|390.21|388.21|20
1721647040000|2024-07-22 11:17:20|390.41|388.41|390.4|388.4|390.47|388.47|390.39|388.39|17
1721647050000|2024-07-22 11:17:30|390.41|388.41|390.34|388.34|390.42|388.42|390.25|388.25|10
1721647060000|2024-07-22 11:17:40|390.33|388.33|390.31|388.31|390.33|388.33|390.27|388.27|14
1721647070000|2024-07-22 11:17:50|390.32|388.32|390.2|388.2|390.35|388.35|390.2|388.2|14
1721647080000|2024-07-22 11:18:00|390.19|388.19|390.24|388.24|390.25|388.25|390.19|388.19|5
1721647090000|2024-07-22 11:18:10|390.26|388.26|390.28|388.28|390.3|388.3|390.24|388.24|17
1721647100000|2024-07-22 11:18:20|390.3|388.3|390.45|388.45|390.45|388.45|390.3|388.3|16
1721647110000|2024-07-22 11:18:30|390.46|388.46|390.47|388.47|390.53|388.53|390.46|388.46|16
1721647120000|2024-07-22 11:18:40|390.46|388.46|390.49|388.49|390.51|388.51|390.43|388.43|16
1721647130000|2024-07-22 11:18:50|390.51|388.51|390.42|388.42|390.51|388.51|390.37|388.37|17
1721647140000|2024-07-22 11:19:00|390.4|388.4|390.51|388.51|390.51|388.51|390.4|388.4|14
1721647150000|2024-07-22 11:19:10|390.5|388.5|390.44|388.44|390.5|388.5|390.41|388.41|11
1721647160000|2024-07-22 11:19:20|390.42|388.42|390.38|388.38|390.47|388.47|390.38|388.38|10
1721647170000|2024-07-22 11:19:30|390.37|388.37|390.38|388.38|390.41|388.41|390.37|388.37|4
1721647180000|2024-07-22 11:19:40|390.42|388.42|390.5|388.5|390.52|388.52|390.41|388.41|12
1721647190000|2024-07-22 11:19:50|390.51|388.51|390.55|388.55|390.59|388.59|390.5|388.5|7
1721647200000|2024-07-22 11:20:00|390.57|388.57|390.65|388.65|390.67|388.67|390.56|388.56|16
1721647210000|2024-07-22 11:20:10|390.63|388.63|390.72|388.72|390.75|388.75|390.63|388.63|17
1721647220000|2024-07-22 11:20:20|390.74|388.74|390.7|388.7|390.76|388.76|390.7|388.7|10
1721647230000|2024-07-22 11:20:30|390.69|388.69|390.73|388.73|390.84|388.84|390.69|388.69|18
1721647240000|2024-07-22 11:20:40|390.72|388.72|390.81|388.81|390.81|388.81|390.72|388.72|14
1721647250000|2024-07-22 11:20:50|390.8|388.8|390.79|388.79|390.81|388.81|390.76|388.76|14
1721647260000|2024-07-22 11:21:00|390.81|388.81|390.6|388.6|390.82|388.82|390.6|388.6|17
1721647270000|2024-07-22 11:21:10|390.61|388.61|390.65|388.65|390.65|388.65|390.58|388.58|24
1721647280000|2024-07-22 11:21:20|390.69|388.69|390.83|388.83|390.87|388.87|390.69|388.69|17
1721647290000|2024-07-22 11:21:30|390.78|388.78|390.75|388.75|390.78|388.78|390.7|388.7|13
1721647300000|2024-07-22 11:21:40|390.74|388.74|390.79|388.79|390.95|388.95|390.74|388.74|19
1721647310000|2024-07-22 11:21:50|390.8|388.8|390.79|388.79|390.8|388.8|390.72|388.72|9
1721647320000|2024-07-22 11:22:00|390.8|388.8|391.01|389.01|391.06|389.06|390.8|388.8|23
1721647330000|2024-07-22 11:22:10|390.95|388.95|390.91|388.91|390.96|388.96|390.9|388.9|7
1721647340000|2024-07-22 11:22:20|390.94|388.94|390.95|388.95|390.96|388.96|390.93|388.93|6
1721647350000|2024-07-22 11:22:30|390.99|388.99|390.95|388.95|390.99|388.99|390.94|388.94|6
1721647360000|2024-07-22 11:22:40|390.98|388.98|391.05|389.05|391.07|389.07|390.98|388.98|18
1721647370000|2024-07-22 11:22:50|391.03|389.03|391.03|389.03|391.08|389.08|391.01|389.01|18
1721647380000|2024-07-22 11:23:00|391.04|389.04|391.11|389.11|391.11|389.11|391.01|389.01|13
1721647390000|2024-07-22 11:23:10|391.12|389.12|390.94|388.94|391.15|389.15|390.94|388.94|15
1721647400000|2024-07-22 11:23:20|390.95|388.95|390.75|388.75|390.95|388.95|390.75|388.75|19
1721647410000|2024-07-22 11:23:30|390.74|388.74|390.64|388.64|390.74|388.74|390.62|388.62|13
1721647420000|2024-07-22 11:23:40|390.63|388.63|390.63|388.63|390.63|388.63|390.55|388.55|10
1721647430000|2024-07-22 11:23:50|390.61|388.61|390.65|388.65|390.66|388.66|390.6|388.6|7
1721647440000|2024-07-22 11:24:00|390.64|388.64|390.7|388.7|390.74|388.74|390.64|388.64|16
1721647450000|2024-07-22 11:24:10|390.71|388.71|390.71|388.71|390.71|388.71|390.71|388.71|1
1721647460000|2024-07-22 11:24:20|390.67|388.67|390.71|388.71|390.72|388.72|390.63|388.63|16
1721647470000|2024-07-22 11:24:30|390.69|388.69|390.57|388.57|390.7|388.7|390.54|388.54|14
1721647480000|2024-07-22 11:24:40|390.55|388.55|390.44|388.44|390.55|388.55|390.42|388.42|11
1721647490000|2024-07-22 11:24:50|390.45|388.45|390.3|388.3|390.45|388.45|390.3|388.3|11
1721647500000|2024-07-22 11:25:00|390.29|388.29|390.21|388.21|390.29|388.29|390.19|388.19|11
1721647520000|2024-07-22 11:25:20|390.25|388.25|390.21|388.21|390.27|388.27|390.21|388.21|7
1721647580000|2024-07-22 11:26:20|390.25|388.25|390.23|388.23|390.3|388.3|390.23|388.23|7
1721647590000|2024-07-22 11:26:30|390.22|388.22|390.24|388.24|390.24|388.24|390.2|388.2|8
1721647600000|2024-07-22 11:26:40|390.23|388.23|390.25|388.25|390.28|388.28|390.22|388.22|7
1721647610000|2024-07-22 11:26:50|390.3|388.3|390.29|388.29|390.3|388.3|390.24|388.24|12
1721647620000|2024-07-22 11:27:00|390.3|388.3|390.44|388.44|390.44|388.44|390.3|388.3|9
1721647630000|2024-07-22 11:27:10|390.45|388.45|390.42|388.42|390.57|388.57|390.4|388.4|16
1721647640000|2024-07-22 11:27:20|390.41|388.41|390.4|388.4|390.45|388.45|390.33|388.33|20
1721647650000|2024-07-22 11:27:30|390.41|388.41|390.27|388.27|390.41|388.41|390.26|388.26|15
1721647660000|2024-07-22 11:27:40|390.28|388.28|390.25|388.25|390.29|388.29|390.25|388.25|9
1721647670000|2024-07-22 11:27:50|390.27|388.27|390.25|388.25|390.27|388.27|390.22|388.22|15
1721647680000|2024-07-22 11:28:00|390.24|388.24|390.24|388.24|390.26|388.26|390.24|388.24|13
1721647690000|2024-07-22 11:28:10|390.25|388.25|390.26|388.26|390.34|388.34|390.24|388.24|15
1721647700000|2024-07-22 11:28:20|390.27|388.27|390.38|388.38|390.38|388.38|390.27|388.27|20
1721647710000|2024-07-22 11:28:30|390.37|388.37|390.41|388.41|390.45|388.45|390.37|388.37|18
1721647720000|2024-07-22 11:28:40|390.42|388.42|390.31|388.31|390.42|388.42|390.31|388.31|13
1721647730000|2024-07-22 11:28:50|390.3|388.3|390.27|388.27|390.31|388.31|390.27|388.27|5
1721647740000|2024-07-22 11:29:00|390.28|388.28|390.48|388.48|390.49|388.49|390.27|388.27|19
1721647750000|2024-07-22 11:29:10|390.5|388.5|390.45|388.45|390.53|388.53|390.43|388.43|12
1721647760000|2024-07-22 11:29:20|390.46|388.46|390.48|388.48|390.48|388.48|390.45|388.45|6
1721647770000|2024-07-22 11:29:30|390.46|388.46|390.47|388.47|390.5|388.5|390.44|388.44|15
1721647780000|2024-07-22 11:29:40|390.49|388.49|390.61|388.61|390.61|388.61|390.47|388.47|17
1721647790000|2024-07-22 11:29:50|390.64|388.64|390.54|388.54|390.68|388.68|390.53|388.53|20
1721647800000|2024-07-22 11:30:00|390.53|388.53|390.37|388.37|390.54|388.54|390.37|388.37|18
1721647810000|2024-07-22 11:30:10|390.4|388.4|390.47|388.47|390.53|388.53|390.4|388.4|13
1721647820000|2024-07-22 11:30:20|390.45|388.45|390.41|388.41|390.46|388.46|390.38|388.38|10
1721647830000|2024-07-22 11:30:30|390.44|388.44|390.49|388.49|390.5|388.5|390.38|388.38|12
1721647840000|2024-07-22 11:30:40|390.48|388.48|390.5|388.5|390.51|388.51|390.47|388.47|15
1721647850000|2024-07-22 11:30:50|390.44|388.44|390.35|388.35|390.46|388.46|390.35|388.35|19
1721647860000|2024-07-22 11:31:00|390.36|388.36|390.38|388.38|390.39|388.39|390.35|388.35|13
1721647870000|2024-07-22 11:31:10|390.36|388.36|390.35|388.35|390.37|388.37|390.34|388.34|13
1721647880000|2024-07-22 11:31:20|390.36|388.36|390.47|388.47|390.53|388.53|390.34|388.34|22
1721647890000|2024-07-22 11:31:30|390.48|388.48|390.53|388.53|390.57|388.57|390.48|388.48|14
1721647900000|2024-07-22 11:31:40|390.54|388.54|390.72|388.72|390.72|388.72|390.54|388.54|11
1721647910000|2024-07-22 11:31:50|390.73|388.73|390.68|388.68|390.84|388.84|390.68|388.68|16
1721647920000|2024-07-22 11:32:00|390.66|388.66|390.91|388.91|390.91|388.91|390.66|388.66|22
1721647930000|2024-07-22 11:32:10|390.95|388.95|391.1|389.1|391.21|389.21|390.95|388.95|18
1721647940000|2024-07-22 11:32:20|391.02|389.02|391.03|389.03|391.03|389.03|390.95|388.95|10
1721647950000|2024-07-22 11:32:30|391|389|390.91|388.91|391.09|389.09|390.85|388.85|13
1721647960000|2024-07-22 11:32:40|390.93|388.93|390.88|388.88|390.93|388.93|390.88|388.88|13
1721647970000|2024-07-22 11:32:50|390.89|388.89|391.1|389.1|391.11|389.11|390.89|388.89|13
1721647980000|2024-07-22 11:33:00|391.11|389.11|391.3|389.3|391.45|389.45|391.11|389.11|11
1721647990000|2024-07-22 11:33:10|391.35|389.35|391.37|389.37|391.4|389.4|391.35|389.35|6
1721648000000|2024-07-22 11:33:20|391.38|389.38|391.37|389.37|391.38|389.38|391.34|389.34|4
1721648010000|2024-07-22 11:33:30|391.35|389.35|391.34|389.34|391.35|389.35|391.34|389.34|2
1721648020000|2024-07-22 11:33:40|391.32|389.32|391.24|389.24|391.33|389.33|391.24|389.24|10
1721648030000|2024-07-22 11:33:50|391.22|389.22|391.18|389.18|391.22|389.22|391.13|389.13|10
1721648040000|2024-07-22 11:34:00|391.17|389.17|391.2|389.2|391.24|389.24|391.13|389.13|16
1721648050000|2024-07-22 11:34:10|391.21|389.21|391.17|389.17|391.21|389.21|391.17|389.17|15
1721648060000|2024-07-22 11:34:20|391.22|389.22|391.34|389.34|391.38|389.38|391.22|389.22|12
1721648070000|2024-07-22 11:34:30|391.32|389.32|391.31|389.31|391.35|389.35|391.31|389.31|7
1721648080000|2024-07-22 11:34:40|391.35|389.35|391.31|389.31|391.37|389.37|391.31|389.31|13
1721648090000|2024-07-22 11:34:50|391.33|389.33|391.32|389.32|391.36|389.36|391.3|389.3|12
1721648100000|2024-07-22 11:35:00|391.34|389.34|391.34|389.34|391.4|389.4|391.32|389.32|16
1721648110000|2024-07-22 11:35:10|391.4|389.4|391.19|389.19|391.4|389.4|391.18|389.18|9
1721648120000|2024-07-22 11:35:20|391.2|389.2|391.34|389.34|391.35|389.35|391.19|389.19|14
1721648130000|2024-07-22 11:35:30|391.35|389.35|391.23|389.23|391.36|389.36|391.23|389.23|8
1721648140000|2024-07-22 11:35:40|391.21|389.21|391.41|389.41|391.41|389.41|391.21|389.21|18
1721648150000|2024-07-22 11:35:50|391.37|389.37|391.33|389.33|391.4|389.4|391.33|389.33|13
1721648160000|2024-07-22 11:36:00|391.34|389.34|391.34|389.34|391.37|389.37|391.33|389.33|12
1721648170000|2024-07-22 11:36:10|391.33|389.33|391.19|389.19|391.34|389.34|391.19|389.19|10
1721648180000|2024-07-22 11:36:20|391.15|389.15|391.27|389.27|391.27|389.27|391.13|389.13|8
1721648190000|2024-07-22 11:36:30|391.26|389.26|391.27|389.27|391.27|389.27|391.26|389.26|2
1721648200000|2024-07-22 11:36:40|391.26|389.26|391.16|389.16|391.26|389.26|391.12|389.12|17
1721648210000|2024-07-22 11:36:50|391.15|389.15|391|389|391.15|389.15|391|389|16
1721648230000|2024-07-22 11:37:10|390.96|388.96|390.93|388.93|391.04|389.04|390.93|388.93|24
1721648240000|2024-07-22 11:37:20|390.96|388.96|391.01|389.01|391.02|389.02|390.96|388.96|8
1721648250000|2024-07-22 11:37:30|391.02|389.02|390.94|388.94|391.02|389.02|390.93|388.93|10
1721648260000|2024-07-22 11:37:40|390.93|388.93|391.21|389.21|391.21|389.21|390.93|388.93|20
1721648270000|2024-07-22 11:37:50|391.22|389.22|391.11|389.11|391.22|389.22|391.11|389.11|7
1721648280000|2024-07-22 11:38:00|391.15|389.15|391.11|389.11|391.17|389.17|391.11|389.11|9
1721648290000|2024-07-22 11:38:10|391.06|389.06|390.98|388.98|391.06|389.06|390.96|388.96|7
1721648300000|2024-07-22 11:38:20|391.01|389.01|391.1|389.1|391.13|389.13|391.01|389.01|11
1721648310000|2024-07-22 11:38:30|391.13|389.13|391.1|389.1|391.14|389.14|391.1|389.1|13
1721648320000|2024-07-22 11:38:40|391.09|389.09|391.23|389.23|391.26|389.26|391.09|389.09|9
1721648330000|2024-07-22 11:38:50|391.17|389.17|391.18|389.18|391.18|389.18|391.15|389.15|3
1721648340000|2024-07-22 11:39:00|391.17|389.17|391.13|389.13|391.18|389.18|391.13|389.13|12
1721648350000|2024-07-22 11:39:10|391.16|389.16|391.2|389.2|391.23|389.23|391.16|389.16|13
1721648360000|2024-07-22 11:39:20|391.18|389.18|391.26|389.26|391.27|389.27|391.16|389.16|11
1721648370000|2024-07-22 11:39:30|391.25|389.25|391.34|389.34|391.34|389.34|391.25|389.25|5
1721648380000|2024-07-22 11:39:40|391.36|389.36|391.42|389.42|391.56|389.56|391.36|389.36|17
1721648390000|2024-07-22 11:39:50|391.41|389.41|391.35|389.35|391.43|389.43|391.33|389.33|14
1721648400000|2024-07-22 11:40:00|391.32|389.32|391.25|389.25|391.32|389.32|391.1|389.1|17
1721648410000|2024-07-22 11:40:10|391.3|389.3|391.3|389.3|391.34|389.34|391.28|389.28|18
1721648420000|2024-07-22 11:40:20|391.31|389.31|391.31|389.31|391.32|389.32|391.31|389.31|3
1721648430000|2024-07-22 11:40:30|391.32|389.32|391.42|389.42|391.43|389.43|391.3|389.3|10
1721648440000|2024-07-22 11:40:40|391.43|389.43|391.3|389.3|391.45|389.45|391.3|389.3|14
1721648450000|2024-07-22 11:40:50|391.27|389.27|391.26|389.26|391.31|389.31|391.24|389.24|11
1721648460000|2024-07-22 11:41:00|391.28|389.28|391.45|389.45|391.45|389.45|391.27|389.27|23
1721648470000|2024-07-22 11:41:10|391.43|389.43|391.41|389.41|391.43|389.43|391.37|389.37|19
1721648480000|2024-07-22 11:41:20|391.42|389.42|391.53|389.53|391.54|389.54|391.42|389.42|15
1721648490000|2024-07-22 11:41:30|391.54|389.54|391.48|389.48|391.54|389.54|391.47|389.47|7
1721648500000|2024-07-22 11:41:40|391.44|389.44|391.52|389.52|391.54|389.54|391.41|389.41|9
1721648510000|2024-07-22 11:41:50|391.53|389.53|391.62|389.62|391.63|389.63|391.53|389.53|8
1721648520000|2024-07-22 11:42:00|391.63|389.63|391.59|389.59|391.71|389.71|391.59|389.59|23
1721648530000|2024-07-22 11:42:10|391.58|389.58|391.57|389.57|391.58|389.58|391.39|389.39|22
1721648540000|2024-07-22 11:42:20|391.56|389.56|391.59|389.59|391.6|389.6|391.56|389.56|11
1721648550000|2024-07-22 11:42:30|391.58|389.58|391.65|389.65|391.66|389.66|391.58|389.58|15
1721648560000|2024-07-22 11:42:40|391.64|389.64|391.64|389.64|391.66|389.66|391.63|389.63|8
1721648570000|2024-07-22 11:42:50|391.65|389.65|391.6|389.6|391.65|389.65|391.6|389.6|3
1721648580000|2024-07-22 11:43:00|391.57|389.57|391.41|389.41|391.57|389.57|391.33|389.33|11
1721648590000|2024-07-22 11:43:10|391.36|389.36|391.37|389.37|391.43|389.43|391.31|389.31|20
1721648600000|2024-07-22 11:43:20|391.36|389.36|391.35|389.35|391.38|389.38|391.33|389.33|13
1721648610000|2024-07-22 11:43:30|391.34|389.34|391.37|389.37|391.38|389.38|391.34|389.34|10
1721648620000|2024-07-22 11:43:40|391.4|389.4|391.32|389.32|391.53|389.53|391.32|389.32|19
1721648630000|2024-07-22 11:43:50|391.33|389.33|391.34|389.34|391.37|389.37|391.32|389.32|16
1721648640000|2024-07-22 11:44:00|391.35|389.35|391.36|389.36|391.37|389.37|391.25|389.25|11
1721648650000|2024-07-22 11:44:10|391.35|389.35|391.48|389.48|391.48|389.48|391.35|389.35|11
1721648660000|2024-07-22 11:44:20|391.45|389.45|391.49|389.49|391.54|389.54|391.43|389.43|13
1721648670000|2024-07-22 11:44:30|391.5|389.5|391.44|389.44|391.52|389.52|391.44|389.44|15
1721648680000|2024-07-22 11:44:40|391.43|389.43|391.42|389.42|391.45|389.45|391.41|389.41|13
1721648690000|2024-07-22 11:44:50|391.46|389.46|391.43|389.43|391.47|389.47|391.43|389.43|6
1721648700000|2024-07-22 11:45:00|391.45|389.45|391.48|389.48|391.51|389.51|391.44|389.44|13
1721648710000|2024-07-22 11:45:10|391.51|389.51|391.43|389.43|391.51|389.51|391.43|389.43|18
1721648720000|2024-07-22 11:45:20|391.5|389.5|391.56|389.56|391.72|389.72|391.5|389.5|18
1721648730000|2024-07-22 11:45:30|391.55|389.55|391.56|389.56|391.57|389.57|391.48|389.48|16
1721648740000|2024-07-22 11:45:40|391.55|389.55|391.61|389.61|391.69|389.69|391.5|389.5|21
1721648750000|2024-07-22 11:45:50|391.59|389.59|391.69|389.69|391.69|389.69|391.59|389.59|10
1721648760000|2024-07-22 11:46:00|391.7|389.7|391.83|389.83|391.83|389.83|391.68|389.68|7
1721648770000|2024-07-22 11:46:10|391.84|389.84|391.83|389.83|391.85|389.85|391.74|389.74|10
1721648780000|2024-07-22 11:46:20|391.84|389.84|391.84|389.84|391.86|389.86|391.84|389.84|4
1721648790000|2024-07-22 11:46:30|391.87|389.87|391.87|389.87|391.88|389.88|391.86|389.86|7
1721648800000|2024-07-22 11:46:40|391.86|389.86|391.78|389.78|391.87|389.87|391.74|389.74|15
1721648810000|2024-07-22 11:46:50|391.77|389.77|391.71|389.71|391.82|389.82|391.71|389.71|16
1721648820000|2024-07-22 11:47:00|391.69|389.69|391.61|389.61|391.69|389.69|391.61|389.61|14
1721648830000|2024-07-22 11:47:10|391.62|389.62|391.68|389.68|391.68|389.68|391.6|389.6|8
1721648840000|2024-07-22 11:47:20|391.71|389.71|391.72|389.72|391.75|389.75|391.7|389.7|7
1721648850000|2024-07-22 11:47:30|391.71|389.71|391.84|389.84|391.84|389.84|391.7|389.7|12
1721648860000|2024-07-22 11:47:40|391.83|389.83|391.92|389.92|391.93|389.93|391.83|389.83|4
1721648870000|2024-07-22 11:47:50|391.9|389.9|391.98|389.98|391.99|389.99|391.88|389.88|9
1721648880000|2024-07-22 11:48:00|391.99|389.99|391.99|389.99|391.99|389.99|391.98|389.98|3
1721648890000|2024-07-22 11:48:10|391.97|389.97|392.03|390.03|392.05|390.05|391.86|389.86|18
1721648900000|2024-07-22 11:48:20|392.02|390.02|392.01|390.01|392.02|390.02|391.98|389.98|13
1721648910000|2024-07-22 11:48:30|392|390|392|390|392.01|390.01|391.97|389.97|12
1721648920000|2024-07-22 11:48:40|391.99|389.99|391.98|389.98|392.01|390.01|391.97|389.97|8
1721648930000|2024-07-22 11:48:50|391.99|389.99|391.91|389.91|392.02|390.02|391.91|389.91|11
1721648940000|2024-07-22 11:49:00|391.94|389.94|391.81|389.81|391.97|389.97|391.81|389.81|14
1721648950000|2024-07-22 11:49:10|391.82|389.82|391.57|389.57|391.82|389.82|391.57|389.57|14
1721648960000|2024-07-22 11:49:20|391.54|389.54|391.63|389.63|391.63|389.63|391.52|389.52|14
1721648970000|2024-07-22 11:49:30|391.62|389.62|391.48|389.48|391.62|389.62|391.48|389.48|8
1721648980000|2024-07-22 11:49:40|391.52|389.52|391.53|389.53|391.53|389.53|391.49|389.49|9
1721648990000|2024-07-22 11:49:50|391.48|389.48|391.47|389.47|391.53|389.53|391.46|389.46|14
1721649000000|2024-07-22 11:50:00|391.45|389.45|391.38|389.38|391.47|389.47|391.23|389.23|23
1721649010000|2024-07-22 11:50:10|391.4|389.4|391.5|389.5|391.5|389.5|391.32|389.32|17
1721649020000|2024-07-22 11:50:20|391.47|389.47|391.42|389.42|391.47|389.47|391.42|389.42|11
1721649030000|2024-07-22 11:50:30|391.41|389.41|391.27|389.27|391.41|389.41|391.27|389.27|11
1721649040000|2024-07-22 11:50:40|391.28|389.28|391.32|389.32|391.37|389.37|391.28|389.28|14
1721649060000|2024-07-22 11:51:00|391.34|389.34|391.34|389.34|391.39|389.39|391.32|389.32|9
1721649070000|2024-07-22 11:51:10|391.36|389.36|391.37|389.37|391.39|389.39|391.33|389.33|16
1721649080000|2024-07-22 11:51:20|391.36|389.36|391.35|389.35|391.37|389.37|391.35|389.35|11
1721649090000|2024-07-22 11:51:30|391.31|389.31|391.14|389.14|391.31|389.31|391.14|389.14|13
1721649100000|2024-07-22 11:51:40|391.13|389.13|391.13|389.13|391.13|389.13|391.1|389.1|10
1721649110000|2024-07-22 11:51:50|391.12|389.12|391.13|389.13|391.21|389.21|391.12|389.12|14
1721649120000|2024-07-22 11:52:00|391.08|389.08|391.15|389.15|391.2|389.2|391.08|389.08|13
1721649130000|2024-07-22 11:52:10|391.14|389.14|391.12|389.12|391.15|389.15|391.12|389.12|6
1721649140000|2024-07-22 11:52:20|391.13|389.13|391.32|389.32|391.4|389.4|391.13|389.13|14
1721649150000|2024-07-22 11:52:30|391.33|389.33|391.29|389.29|391.33|389.33|391.28|389.28|14
1721649160000|2024-07-22 11:52:40|391.31|389.31|391.27|389.27|391.34|389.34|391.27|389.27|12
1721649170000|2024-07-22 11:52:50|391.26|389.26|391.31|389.31|391.32|389.32|391.23|389.23|7
1721649180000|2024-07-22 11:53:00|391.3|389.3|391.31|389.31|391.31|389.31|391.26|389.26|4
1721649190000|2024-07-22 11:53:10|391.3|389.3|391.24|389.24|391.33|389.33|391.24|389.24|6
1721649200000|2024-07-22 11:53:20|391.21|389.21|391.3|389.3|391.3|389.3|391.2|389.2|15
1721649210000|2024-07-22 11:53:30|391.34|389.34|391.4|389.4|391.4|389.4|391.34|389.34|4
1721649220000|2024-07-22 11:53:40|391.3|389.3|391.28|389.28|391.33|389.33|391.26|389.26|14
1721649230000|2024-07-22 11:53:50|391.29|389.29|391.26|389.26|391.29|389.29|391.24|389.24|10
1721649240000|2024-07-22 11:54:00|391.29|389.29|391.45|389.45|391.45|389.45|391.29|389.29|9
1721649250000|2024-07-22 11:54:10|391.44|389.44|391.47|389.47|391.47|389.47|391.4|389.4|8
1721649260000|2024-07-22 11:54:20|391.46|389.46|391.39|389.39|391.47|389.47|391.39|389.39|11
1721649270000|2024-07-22 11:54:30|391.37|389.37|391.36|389.36|391.37|389.37|391.3|389.3|8
1721649280000|2024-07-22 11:54:40|391.34|389.34|391.33|389.33|391.34|389.34|391.31|389.31|5
1721649290000|2024-07-22 11:54:50|391.31|389.31|391.26|389.26|391.31|389.31|391.23|389.23|9
1721649300000|2024-07-22 11:55:00|391.19|389.19|391.44|389.44|391.5|389.5|391.19|389.19|18
1721649310000|2024-07-22 11:55:10|391.45|389.45|391.38|389.38|391.45|389.45|391.34|389.34|12
1721649320000|2024-07-22 11:55:20|391.35|389.35|391.31|389.31|391.36|389.36|391.3|389.3|14
1721649330000|2024-07-22 11:55:30|391.33|389.33|391.25|389.25|391.34|389.34|391.25|389.25|9
1721649340000|2024-07-22 11:55:40|391.26|389.26|391.19|389.19|391.26|389.26|391.19|389.19|11
1721649350000|2024-07-22 11:55:50|391.2|389.2|391.11|389.11|391.22|389.22|391.1|389.1|13
1721649360000|2024-07-22 11:56:00|391.1|389.1|391.29|389.29|391.29|389.29|391.1|389.1|9
1721649370000|2024-07-22 11:56:10|391.28|389.28|391.36|389.36|391.37|389.37|391.28|389.28|5
1721649380000|2024-07-22 11:56:20|391.37|389.37|391.5|389.5|391.57|389.57|391.37|389.37|12
1721649390000|2024-07-22 11:56:30|391.49|389.49|391.39|389.39|391.51|389.51|391.35|389.35|14
1721649400000|2024-07-22 11:56:40|391.4|389.4|391.35|389.35|391.4|389.4|391.34|389.34|6
1721649410000|2024-07-22 11:56:50|391.37|389.37|391.46|389.46|391.47|389.47|391.37|389.37|9
1721649420000|2024-07-22 11:57:00|391.45|389.45|391.66|389.66|391.66|389.66|391.45|389.45|10
1721649430000|2024-07-22 11:57:10|391.65|389.65|391.57|389.57|391.69|389.69|391.54|389.54|18
1721649440000|2024-07-22 11:57:20|391.55|389.55|391.51|389.51|391.56|389.56|391.51|389.51|11
1721649450000|2024-07-22 11:57:30|391.48|389.48|391.53|389.53|391.54|389.54|391.48|389.48|11
1721649460000|2024-07-22 11:57:40|391.54|389.54|391.71|389.71|391.72|389.72|391.54|389.54|13
1721649470000|2024-07-22 11:57:50|391.7|389.7|391.66|389.66|391.76|389.76|391.62|389.62|17
1721649480000|2024-07-22 11:58:00|391.65|389.65|391.66|389.66|391.73|389.73|391.65|389.65|16
1721649490000|2024-07-22 11:58:10|391.68|389.68|391.69|389.69|391.7|389.7|391.66|389.66|6
1721649500000|2024-07-22 11:58:20|391.68|389.68|391.62|389.62|391.72|389.72|391.62|389.62|13
1721649510000|2024-07-22 11:58:30|391.63|389.63|391.75|389.75|391.81|389.81|391.62|389.62|10
1721649520000|2024-07-22 11:58:40|391.74|389.74|391.64|389.64|391.75|389.75|391.64|389.64|13
1721649530000|2024-07-22 11:58:50|391.63|389.63|391.47|389.47|391.63|389.63|391.47|389.47|23
1721649540000|2024-07-22 11:59:00|391.48|389.48|391.42|389.42|391.48|389.48|391.39|389.39|20
1721649550000|2024-07-22 11:59:10|391.48|389.48|391.57|389.57|391.6|389.6|391.46|389.46|17
1721649560000|2024-07-22 11:59:20|391.58|389.58|391.43|389.43|391.64|389.64|391.43|389.43|17
1721649570000|2024-07-22 11:59:30|391.44|389.44|391.43|389.43|391.48|389.48|391.42|389.42|16
1721649580000|2024-07-22 11:59:40|391.4|389.4|391.59|389.59|391.63|389.63|391.4|389.4|24
1721649590000|2024-07-22 11:59:50|391.6|389.6|391.64|389.64|391.64|389.64|391.6|389.6|17
1721649600000|2024-07-22 12:00:00|391.63|389.63|391.39|389.39|391.63|389.63|391.39|389.39|25
1721649610000|2024-07-22 12:00:10|391.4|389.4|391.44|389.44|391.44|389.44|391.33|389.33|25
1721649620000|2024-07-22 12:00:20|391.47|389.47|391.42|389.42|391.47|389.47|391.42|389.42|13
1721649630000|2024-07-22 12:00:30|391.41|389.41|391.63|389.63|391.63|389.63|391.37|389.37|18
1721649640000|2024-07-22 12:00:40|391.64|389.64|391.89|389.89|391.9|389.9|391.64|389.64|12
1721649650000|2024-07-22 12:00:50|391.85|389.85|391.85|389.85|391.85|389.85|391.8|389.8|8
1721649660000|2024-07-22 12:01:00|391.86|389.86|392.01|390.01|392.01|390.01|391.83|389.83|19
1721649670000|2024-07-22 12:01:10|392.02|390.02|391.74|389.74|392.04|390.04|391.74|389.74|9
1721649680000|2024-07-22 12:01:20|391.77|389.77|391.71|389.71|391.77|389.77|391.63|389.63|15
1721649690000|2024-07-22 12:01:30|391.7|389.7|391.75|389.75|391.78|389.78|391.64|389.64|20
1721649700000|2024-07-22 12:01:40|391.74|389.74|391.69|389.69|391.74|389.74|391.69|389.69|5
1721649710000|2024-07-22 12:01:50|391.66|389.66|391.77|389.77|391.79|389.79|391.65|389.65|14
1721649720000|2024-07-22 12:02:00|391.75|389.75|391.68|389.68|391.75|389.75|391.65|389.65|11
1721649730000|2024-07-22 12:02:10|391.67|389.67|391.74|389.74|391.76|389.76|391.64|389.64|15
1721649740000|2024-07-22 12:02:20|391.75|389.75|391.72|389.72|391.76|389.76|391.72|389.72|15
1721649750000|2024-07-22 12:02:30|391.73|389.73|391.75|389.75|391.75|389.75|391.71|389.71|14
1721649760000|2024-07-22 12:02:40|391.73|389.73|391.67|389.67|391.74|389.74|391.67|389.67|10
1721649770000|2024-07-22 12:02:50|391.68|389.68|391.79|389.79|391.82|389.82|391.67|389.67|14
1721649780000|2024-07-22 12:03:00|391.8|389.8|391.92|389.92|391.95|389.95|391.8|389.8|10
1721649790000|2024-07-22 12:03:10|391.91|389.91|391.66|389.66|391.91|389.91|391.66|389.66|12
1721649800000|2024-07-22 12:03:20|391.67|389.67|391.66|389.66|391.69|389.69|391.66|389.66|8
1721649810000|2024-07-22 12:03:30|391.67|389.67|391.74|389.74|391.8|389.8|391.67|389.67|10
1721649820000|2024-07-22 12:03:40|391.7|389.7|391.65|389.65|391.7|389.7|391.63|389.63|14
1721649830000|2024-07-22 12:03:50|391.64|389.64|391.53|389.53|391.65|389.65|391.52|389.52|12
1721649840000|2024-07-22 12:04:00|391.55|389.55|391.6|389.6|391.63|389.63|391.45|389.45|19
1721649850000|2024-07-22 12:04:10|391.61|389.61|391.54|389.54|391.61|389.61|391.52|389.52|11
1721649860000|2024-07-22 12:04:20|391.53|389.53|391.55|389.55|391.56|389.56|391.53|389.53|11
1721649870000|2024-07-22 12:04:30|391.54|389.54|391.5|389.5|391.54|389.54|391.48|389.48|11
1721649880000|2024-07-22 12:04:40|391.51|389.51|391.49|389.49|391.51|389.51|391.47|389.47|19
1721649890000|2024-07-22 12:04:50|391.53|389.53|391.6|389.6|391.61|389.61|391.52|389.52|12
1721649900000|2024-07-22 12:05:00|391.59|389.59|391.48|389.48|391.59|389.59|391.48|389.48|17
1721649910000|2024-07-22 12:05:10|391.44|389.44|391.45|389.45|391.46|389.46|391.44|389.44|6
1721649920000|2024-07-22 12:05:20|391.52|389.52|391.59|389.59|391.61|389.61|391.5|389.5|10
1721649930000|2024-07-22 12:05:30|391.58|389.58|391.57|389.57|391.61|389.61|391.56|389.56|11
1721649940000|2024-07-22 12:05:40|391.58|389.58|391.54|389.54|391.62|389.62|391.54|389.54|13
1721649950000|2024-07-22 12:05:50|391.55|389.55|391.59|389.59|391.62|389.62|391.52|389.52|18
1721649960000|2024-07-22 12:06:00|391.6|389.6|391.64|389.64|391.68|389.68|391.6|389.6|6
1721649970000|2024-07-22 12:06:10|391.56|389.56|391.56|389.56|391.59|389.59|391.54|389.54|13
1721649980000|2024-07-22 12:06:20|391.57|389.57|391.71|389.71|391.71|389.71|391.57|389.57|9
1721649990000|2024-07-22 12:06:30|391.74|389.74|391.73|389.73|391.74|389.74|391.73|389.73|2
1721650000000|2024-07-22 12:06:40|391.74|389.74|391.8|389.8|391.84|389.84|391.74|389.74|11
1721650010000|2024-07-22 12:06:50|391.84|389.84|391.85|389.85|391.93|389.93|391.84|389.84|11
1721650020000|2024-07-22 12:07:00|391.84|389.84|391.81|389.81|391.85|389.85|391.81|389.81|7
1721650030000|2024-07-22 12:07:10|391.82|389.82|391.82|389.82|391.83|389.83|391.81|389.81|5
1721650040000|2024-07-22 12:07:20|391.81|389.81|391.81|389.81|391.83|389.83|391.81|389.81|7
1721650050000|2024-07-22 12:07:30|391.82|389.82|391.92|389.92|391.96|389.96|391.82|389.82|13
1721650060000|2024-07-22 12:07:40|391.79|389.79|391.8|389.8|391.81|389.81|391.79|389.79|6
1721650070000|2024-07-22 12:07:50|391.79|389.79|391.83|389.83|391.84|389.84|391.79|389.79|8
1721650080000|2024-07-22 12:08:00|391.82|389.82|391.81|389.81|391.82|389.82|391.81|389.81|2
1721650090000|2024-07-22 12:08:10|391.82|389.82|391.81|389.81|391.83|389.83|391.81|389.81|9
1721650100000|2024-07-22 12:08:20|391.8|389.8|391.56|389.56|391.8|389.8|391.56|389.56|12
1721650110000|2024-07-22 12:08:30|391.55|389.55|391.54|389.54|391.56|389.56|391.54|389.54|6
1721650120000|2024-07-22 12:08:40|391.57|389.57|391.62|389.62|391.62|389.62|391.55|389.55|12
1721650130000|2024-07-22 12:08:50|391.64|389.64|391.59|389.59|391.68|389.68|391.58|389.58|13
1721650140000|2024-07-22 12:09:00|391.58|389.58|391.53|389.53|391.58|389.58|391.53|389.53|10
1721650150000|2024-07-22 12:09:10|391.55|389.55|391.54|389.54|391.55|389.55|391.52|389.52|7
1721650160000|2024-07-22 12:09:20|391.52|389.52|391.49|389.49|391.52|389.52|391.47|389.47|10
1721650170000|2024-07-22 12:09:30|391.54|389.54|391.5|389.5|391.55|389.55|391.5|389.5|9
1721650180000|2024-07-22 12:09:40|391.51|389.51|391.53|389.53|391.54|389.54|391.51|389.51|8
1721650190000|2024-07-22 12:09:50|391.52|389.52|391.5|389.5|391.52|389.52|391.5|389.5|6
1721650200000|2024-07-22 12:10:00|391.46|389.46|391.42|389.42|391.47|389.47|391.42|389.42|10
1721650210000|2024-07-22 12:10:10|391.43|389.43|391.31|389.31|391.43|389.43|391.31|389.31|18
1721650220000|2024-07-22 12:10:20|391.3|389.3|391.12|389.12|391.3|389.3|391.06|389.06|16
1721650230000|2024-07-22 12:10:30|391.1|389.1|391.05|389.05|391.11|389.11|391.05|389.05|11
1721650240000|2024-07-22 12:10:40|391.06|389.06|391.06|389.06|391.12|389.12|391.04|389.04|11
1721650250000|2024-07-22 12:10:50|391.07|389.07|391.08|389.08|391.09|389.09|391.06|389.06|8
1721650260000|2024-07-22 12:11:00|391.09|389.09|391.23|389.23|391.23|389.23|391.09|389.09|8
1721650270000|2024-07-22 12:11:10|391.21|389.21|391.24|389.24|391.28|389.28|391.18|389.18|11
1721650280000|2024-07-22 12:11:20|391.23|389.23|391.24|389.24|391.27|389.27|391.22|389.22|7
1721650290000|2024-07-22 12:11:30|391.23|389.23|391.47|389.47|391.49|389.49|391.23|389.23|17
1721650300000|2024-07-22 12:11:40|391.48|389.48|391.32|389.32|391.48|389.48|391.32|389.32|11
1721650310000|2024-07-22 12:11:50|391.33|389.33|391.02|389.02|391.33|389.33|391.02|389.02|16
1721650320000|2024-07-22 12:12:00|391.03|389.03|390.92|388.92|391.06|389.06|390.92|388.92|13
1721650330000|2024-07-22 12:12:10|390.93|388.93|391.01|389.01|391.02|389.02|390.92|388.92|12
1721650340000|2024-07-22 12:12:20|391|389|391.07|389.07|391.07|389.07|391|389|15
1721650350000|2024-07-22 12:12:30|391.09|389.09|391.09|389.09|391.17|389.17|391.07|389.07|11
1721650360000|2024-07-22 12:12:40|391.07|389.07|391.17|389.17|391.17|389.17|391.06|389.06|14
1721650370000|2024-07-22 12:12:50|391.16|389.16|391.16|389.16|391.17|389.17|391.14|389.14|9
1721650380000|2024-07-22 12:13:00|391.17|389.17|391.28|389.28|391.3|389.3|391.17|389.17|7
1721650390000|2024-07-22 12:13:10|391.32|389.32|391.63|389.63|391.64|389.64|391.32|389.32|23
1721650400000|2024-07-22 12:13:20|391.69|389.69|391.79|389.79|391.82|389.82|391.69|389.69|10
1721650410000|2024-07-22 12:13:30|391.8|389.8|391.92|389.92|391.95|389.95|391.8|389.8|9
1721650420000|2024-07-22 12:13:40|391.9|389.9|391.77|389.77|391.9|389.9|391.77|389.77|5
1721650430000|2024-07-22 12:13:50|391.76|389.76|391.65|389.65|391.76|389.76|391.65|389.65|12
1721650440000|2024-07-22 12:14:00|391.64|389.64|391.62|389.62|391.66|389.66|391.61|389.61|7
1721650450000|2024-07-22 12:14:10|391.61|389.61|391.62|389.62|391.64|389.64|391.61|389.61|10
1721650460000|2024-07-22 12:14:20|391.64|389.64|391.52|389.52|391.64|389.64|391.52|389.52|4
1721650470000|2024-07-22 12:14:30|391.51|389.51|391.43|389.43|391.51|389.51|391.43|389.43|5
1721650480000|2024-07-22 12:14:40|391.44|389.44|391.45|389.45|391.47|389.47|391.44|389.44|5
1721650490000|2024-07-22 12:14:50|391.46|389.46|391.6|389.6|391.6|389.6|391.46|389.46|8
1721650500000|2024-07-22 12:15:00|391.61|389.61|391.9|389.9|391.91|389.91|391.61|389.61|14
1721650510000|2024-07-22 12:15:10|391.92|389.92|391.63|389.63|391.92|389.92|391.63|389.63|16
1721650520000|2024-07-22 12:15:20|391.61|389.61|391.64|389.64|391.64|389.64|391.53|389.53|12
1721650530000|2024-07-22 12:15:30|391.65|389.65|391.61|389.61|391.66|389.66|391.55|389.55|16
1721650540000|2024-07-22 12:15:40|391.6|389.6|391.22|389.22|391.63|389.63|391.22|389.22|18
1721650550000|2024-07-22 12:15:50|391.23|389.23|391.22|389.22|391.28|389.28|391.22|389.22|8
1721650560000|2024-07-22 12:16:00|391.24|389.24|391.14|389.14|391.3|389.3|391.14|389.14|20
1721650570000|2024-07-22 12:16:10|391.13|389.13|391.13|389.13|391.17|389.17|391.08|389.08|14
1721650580000|2024-07-22 12:16:20|391.12|389.12|391.19|389.19|391.19|389.19|391.07|389.07|18
1721650590000|2024-07-22 12:16:30|391.18|389.18|391.27|389.27|391.37|389.37|391.16|389.16|16
1721650600000|2024-07-22 12:16:40|391.26|389.26|391.17|389.17|391.26|389.26|391.17|389.17|10
1721650610000|2024-07-22 12:16:50|391.16|389.16|390.98|388.98|391.16|389.16|390.97|388.97|11
1721650620000|2024-07-22 12:17:00|391|389|391.04|389.04|391.04|389.04|390.98|388.98|11
1721650630000|2024-07-22 12:17:10|391.03|389.03|390.84|388.84|391.04|389.04|390.82|388.82|24
1721650640000|2024-07-22 12:17:20|390.83|388.83|390.83|388.83|390.86|388.86|390.83|388.83|5
1721650650000|2024-07-22 12:17:30|390.84|388.84|391|389|391.07|389.07|390.84|388.84|22
1721650660000|2024-07-22 12:17:40|391.01|389.01|390.96|388.96|391.01|389.01|390.94|388.94|11
1721650670000|2024-07-22 12:17:50|390.99|388.99|390.95|388.95|391.01|389.01|390.95|388.95|9
1721650680000|2024-07-22 12:18:00|390.97|388.97|391.08|389.08|391.09|389.09|390.95|388.95|16
1721650690000|2024-07-22 12:18:10|391.09|389.09|391.12|389.12|391.2|389.2|391.09|389.09|14
1721650700000|2024-07-22 12:18:20|391.11|389.11|391.31|389.31|391.31|389.31|391.02|389.02|21
1721650710000|2024-07-22 12:18:30|391.34|389.34|391.29|389.29|391.42|389.42|391.28|389.28|13
1721650720000|2024-07-22 12:18:40|391.3|389.3|391.3|389.3|391.3|389.3|391.22|389.22|15
1721650730000|2024-07-22 12:18:50|391.27|389.27|391.26|389.26|391.31|389.31|391.26|389.26|15
1721650740000|2024-07-22 12:19:00|391.29|389.29|391.58|389.58|391.61|389.61|391.26|389.26|20
1721650750000|2024-07-22 12:19:10|391.56|389.56|391.59|389.59|391.6|389.6|391.43|389.43|17
1721650760000|2024-07-22 12:19:20|391.57|389.57|391.65|389.65|391.65|389.65|391.57|389.57|16
1721650770000|2024-07-22 12:19:30|391.64|389.64|391.63|389.63|391.66|389.66|391.62|389.62|12
1721650780000|2024-07-22 12:19:40|391.64|389.64|391.67|389.67|391.73|389.73|391.63|389.63|16
1721650790000|2024-07-22 12:19:50|391.68|389.68|391.82|389.82|391.83|389.83|391.64|389.64|19
1721650800000|2024-07-22 12:20:00|391.83|389.83|392.12|390.12|392.13|390.13|391.83|389.83|21
1721650810000|2024-07-22 12:20:10|392.14|390.14|392.23|390.23|392.24|390.24|392.14|390.14|5
1721650820000|2024-07-22 12:20:20|392.26|390.26|392.56|390.56|392.58|390.58|392.26|390.26|20
1721650830000|2024-07-22 12:20:30|392.58|390.58|392.5|390.5|392.6|390.6|392.5|390.5|8
1721650840000|2024-07-22 12:20:40|392.43|390.43|392.55|390.55|392.66|390.66|392.43|390.43|20
1721650850000|2024-07-22 12:20:50|392.61|390.61|392.52|390.52|392.68|390.68|392.5|390.5|13
1721650860000|2024-07-22 12:21:00|392.5|390.5|392.4|390.4|392.53|390.53|392.37|390.37|26
1721650870000|2024-07-22 12:21:10|392.38|390.38|392.39|390.39|392.39|390.39|392.26|390.26|20
1721650880000|2024-07-22 12:21:20|392.41|390.41|392.46|390.46|392.47|390.47|392.35|390.35|21
1721650890000|2024-07-22 12:21:30|392.45|390.45|392.7|390.7|392.74|390.74|392.45|390.45|23
1721650900000|2024-07-22 12:21:40|392.63|390.63|392.78|390.78|392.81|390.81|392.63|390.63|16
1721650910000|2024-07-22 12:21:50|392.61|390.61|392.65|390.65|392.65|390.65|392.58|390.58|18
1721650920000|2024-07-22 12:22:00|392.67|390.67|392.8|390.8|392.84|390.84|392.65|390.65|21
1721650930000|2024-07-22 12:22:10|392.81|390.81|392.65|390.65|392.81|390.81|392.65|390.65|21
1721650940000|2024-07-22 12:22:20|392.66|390.66|392.61|390.61|392.71|390.71|392.61|390.61|24
1721650950000|2024-07-22 12:22:30|392.62|390.62|392.76|390.76|392.77|390.77|392.62|390.62|15
1721650960000|2024-07-22 12:22:40|392.75|390.75|392.82|390.82|392.83|390.83|392.74|390.74|17
1721650970000|2024-07-22 12:22:50|392.81|390.81|392.81|390.81|392.81|390.81|392.71|390.71|14
1721650980000|2024-07-22 12:23:00|392.82|390.82|392.77|390.77|392.83|390.83|392.73|390.73|12
1721650990000|2024-07-22 12:23:10|392.78|390.78|392.87|390.87|392.95|390.95|392.76|390.76|20
1721651000000|2024-07-22 12:23:20|392.86|390.86|392.89|390.89|392.92|390.92|392.85|390.85|17
1721651010000|2024-07-22 12:23:30|392.91|390.91|392.93|390.93|392.98|390.98|392.91|390.91|12
1721651020000|2024-07-22 12:23:40|392.92|390.92|392.92|390.92|393.02|391.02|392.91|390.91|19
1721651030000|2024-07-22 12:23:50|392.95|390.95|393.2|391.2|393.26|391.26|392.95|390.95|21
1721651040000|2024-07-22 12:24:00|393.23|391.23|393.26|391.26|393.33|391.33|393.23|391.23|14
1721651050000|2024-07-22 12:24:10|393.27|391.27|393.19|391.19|393.29|391.29|393.19|391.19|17
1721651060000|2024-07-22 12:24:20|393.15|391.15|393.15|391.15|393.17|391.17|393.14|391.14|9
1721651070000|2024-07-22 12:24:30|393.11|391.11|392.89|390.89|393.11|391.11|392.87|390.87|25
1721651080000|2024-07-22 12:24:40|392.88|390.88|392.57|390.57|392.88|390.88|392.56|390.56|25
1721651090000|2024-07-22 12:24:50|392.59|390.59|392.74|390.74|392.77|390.77|392.59|390.59|12
1721651100000|2024-07-22 12:25:00|392.71|390.71|392.73|390.73|392.75|390.75|392.65|390.65|12
1721651110000|2024-07-22 12:25:10|392.75|390.75|392.83|390.83|393.08|391.08|392.75|390.75|15
1721651120000|2024-07-22 12:25:20|392.82|390.82|392.76|390.76|392.86|390.86|392.76|390.76|13
1721651130000|2024-07-22 12:25:30|392.73|390.73|392.78|390.78|392.78|390.78|392.67|390.67|15
1721651140000|2024-07-22 12:25:40|392.8|390.8|392.92|390.92|392.96|390.96|392.8|390.8|17
1721651150000|2024-07-22 12:25:50|392.94|390.94|392.93|390.93|392.99|390.99|392.87|390.87|17
1721651160000|2024-07-22 12:26:00|392.92|390.92|392.97|390.97|393.02|391.02|392.9|390.9|10
1721651170000|2024-07-22 12:26:10|392.96|390.96|393.2|391.2|393.2|391.2|392.95|390.95|21
1721651180000|2024-07-22 12:26:20|393.21|391.21|393.3|391.3|393.3|391.3|393.21|391.21|11
1721651190000|2024-07-22 12:26:30|393.29|391.29|393.22|391.22|393.29|391.29|393.18|391.18|17
1721651200000|2024-07-22 12:26:40|393.23|391.23|393.24|391.24|393.3|391.3|393.22|391.22|19
1721651210000|2024-07-22 12:26:50|393.25|391.25|393.06|391.06|393.25|391.25|393.06|391.06|15
1721651220000|2024-07-22 12:27:00|393.09|391.09|393.14|391.14|393.15|391.15|393.07|391.07|17
1721651230000|2024-07-22 12:27:10|393.15|391.15|393.03|391.03|393.16|391.16|393.02|391.02|12
1721651240000|2024-07-22 12:27:20|393.04|391.04|393.01|391.01|393.07|391.07|393.01|391.01|7
1721651250000|2024-07-22 12:27:30|393|391|393.03|391.03|393.07|391.07|393|391|15
1721651260000|2024-07-22 12:27:40|393.04|391.04|393.03|391.03|393.09|391.09|393|391|17
1721651270000|2024-07-22 12:27:50|393.04|391.04|393|391|393.04|391.04|392.98|390.98|7
1721651280000|2024-07-22 12:28:00|392.99|390.99|393.16|391.16|393.18|391.18|392.99|390.99|15
1721651290000|2024-07-22 12:28:10|393.17|391.17|393.13|391.13|393.18|391.18|393.12|391.12|9
1721651300000|2024-07-22 12:28:20|393.14|391.14|393.24|391.24|393.24|391.24|393.14|391.14|8
1721651310000|2024-07-22 12:28:30|393.22|391.22|393.16|391.16|393.22|391.22|393.16|391.16|6
1721651320000|2024-07-22 12:28:40|393.17|391.17|393.08|391.08|393.17|391.17|393.06|391.06|7
1721651330000|2024-07-22 12:28:50|393.09|391.09|393.21|391.21|393.23|391.23|393.09|391.09|7
1721651340000|2024-07-22 12:29:00|393.22|391.22|393.18|391.18|393.23|391.23|393.17|391.17|15
1721651350000|2024-07-22 12:29:10|393.17|391.17|392.96|390.96|393.17|391.17|392.96|390.96|9
1721651360000|2024-07-22 12:29:20|392.97|390.97|392.82|390.82|392.97|390.97|392.82|390.82|18
1721651370000|2024-07-22 12:29:30|392.83|390.83|392.81|390.81|392.87|390.87|392.78|390.78|17
1721651380000|2024-07-22 12:29:40|392.79|390.79|392.75|390.75|392.79|390.79|392.75|390.75|9
1721651390000|2024-07-22 12:29:50|392.74|390.74|392.79|390.79|392.82|390.82|392.65|390.65|17
1721651400000|2024-07-22 12:30:00|392.8|390.8|392.77|390.77|392.81|390.81|392.77|390.77|4
1721651420000|2024-07-22 12:30:20|392.79|390.79|392.84|390.84|392.84|390.84|392.79|390.79|4
1721651430000|2024-07-22 12:30:30|392.83|390.83|393.18|391.18|393.18|391.18|392.83|390.83|14
1721651440000|2024-07-22 12:30:40|393.19|391.19|393.15|391.15|393.19|391.19|393.09|391.09|13
1721651450000|2024-07-22 12:30:50|393.14|391.14|393.25|391.25|393.26|391.26|393.13|391.13|8
1721651460000|2024-07-22 12:31:00|393.26|391.26|393.38|391.38|393.49|391.49|393.26|391.26|9
1721651470000|2024-07-22 12:31:10|393.37|391.37|393.61|391.61|393.61|391.61|393.34|391.34|18
1721651480000|2024-07-22 12:31:20|393.55|391.55|393.46|391.46|393.58|391.58|393.46|391.46|11
1721651490000|2024-07-22 12:31:30|393.45|391.45|393.49|391.49|393.52|391.52|393.45|391.45|10
1721651500000|2024-07-22 12:31:40|393.46|391.46|393.42|391.42|393.48|391.48|393.42|391.42|11
1721651510000|2024-07-22 12:31:50|393.35|391.35|393.41|391.41|393.41|391.41|393.34|391.34|8
1721651520000|2024-07-22 12:32:00|393.44|391.44|393.46|391.46|393.55|391.55|393.44|391.44|11
1721651530000|2024-07-22 12:32:10|393.45|391.45|393.38|391.38|393.45|391.45|393.37|391.37|8
1721651540000|2024-07-22 12:32:20|393.39|391.39|393.52|391.52|393.55|391.55|393.39|391.39|9
1721651550000|2024-07-22 12:32:30|393.54|391.54|393.6|391.6|393.6|391.6|393.53|391.53|5
1721651560000|2024-07-22 12:32:40|393.67|391.67|393.52|391.52|393.67|391.67|393.52|391.52|12
1721651570000|2024-07-22 12:32:50|393.54|391.54|393.65|391.65|393.65|391.65|393.5|391.5|12
1721651580000|2024-07-22 12:33:00|393.68|391.68|393.68|391.68|393.7|391.7|393.67|391.67|8
1721651590000|2024-07-22 12:33:10|393.69|391.69|393.72|391.72|393.72|391.72|393.67|391.67|6
1721651600000|2024-07-22 12:33:20|393.7|391.7|393.67|391.67|393.73|391.73|393.67|391.67|11
1721651610000|2024-07-22 12:33:30|393.66|391.66|393.5|391.5|393.66|391.66|393.49|391.49|12
1721651620000|2024-07-22 12:33:40|393.53|391.53|393.57|391.57|393.58|391.58|393.52|391.52|7
1721651630000|2024-07-22 12:33:50|393.6|391.6|393.53|391.53|393.6|391.6|393.47|391.47|14
1721651640000|2024-07-22 12:34:00|393.5|391.5|393.52|391.52|393.53|391.53|393.49|391.49|11
1721651650000|2024-07-22 12:34:10|393.51|391.51|393.57|391.57|393.57|391.57|393.5|391.5|11
1721651660000|2024-07-22 12:34:20|393.54|391.54|393.58|391.58|393.58|391.58|393.5|391.5|12
1721651670000|2024-07-22 12:34:30|393.59|391.59|393.56|391.56|393.6|391.6|393.56|391.56|9
1721651680000|2024-07-22 12:34:40|393.54|391.54|393.52|391.52|393.55|391.55|393.52|391.52|5
1721651690000|2024-07-22 12:34:50|393.54|391.54|393.38|391.38|393.54|391.54|393.38|391.38|5
1721651700000|2024-07-22 12:35:00|393.28|391.28|393.42|391.42|393.43|391.43|393.16|391.16|25
1721651710000|2024-07-22 12:35:10|393.41|391.41|393.5|391.5|393.52|391.52|393.41|391.41|14
1721651720000|2024-07-22 12:35:20|393.49|391.49|393.37|391.37|393.5|391.5|393.29|391.29|20
1721651730000|2024-07-22 12:35:30|393.36|391.36|393.36|391.36|393.42|391.42|393.36|391.36|9
1721651740000|2024-07-22 12:35:40|393.35|391.35|393.49|391.49|393.49|391.49|393.35|391.35|11
1721651750000|2024-07-22 12:35:50|393.51|391.51|393.38|391.38|393.51|391.51|393.35|391.35|12
1721651760000|2024-07-22 12:36:00|393.39|391.39|393.67|391.67|393.68|391.68|393.39|391.39|12
1721651770000|2024-07-22 12:36:10|393.66|391.66|393.52|391.52|393.66|391.66|393.52|391.52|13
1721651780000|2024-07-22 12:36:20|393.55|391.55|393.58|391.58|393.58|391.58|393.55|391.55|10
1721651790000|2024-07-22 12:36:30|393.59|391.59|393.55|391.55|393.6|391.6|393.55|391.55|4
1721651800000|2024-07-22 12:36:40|393.57|391.57|393.56|391.56|393.57|391.57|393.55|391.55|5
1721651810000|2024-07-22 12:36:50|393.55|391.55|393.55|391.55|393.56|391.56|393.52|391.52|14
1721651820000|2024-07-22 12:37:00|393.56|391.56|393.4|391.4|393.56|391.56|393.4|391.4|12
1721651830000|2024-07-22 12:37:10|393.33|391.33|393.3|391.3|393.33|391.33|393.27|391.27|13
1721651840000|2024-07-22 12:37:20|393.34|391.34|393.44|391.44|393.45|391.45|393.34|391.34|11
1721651850000|2024-07-22 12:37:30|393.45|391.45|393.56|391.56|393.58|391.58|393.44|391.44|11
1721651860000|2024-07-22 12:37:40|393.57|391.57|393.53|391.53|393.57|391.57|393.44|391.44|10
1721651870000|2024-07-22 12:37:50|393.52|391.52|393.5|391.5|393.53|391.53|393.5|391.5|6
1721651880000|2024-07-22 12:38:00|393.48|391.48|393.7|391.7|393.7|391.7|393.43|391.43|11
1721651890000|2024-07-22 12:38:10|393.68|391.68|393.88|391.88|393.89|391.89|393.68|391.68|10
1721651900000|2024-07-22 12:38:20|393.89|391.89|393.9|391.9|393.93|391.93|393.86|391.86|17
1721651910000|2024-07-22 12:38:30|393.88|391.88|393.79|391.79|393.91|391.91|393.77|391.77|16
1721651920000|2024-07-22 12:38:40|393.78|391.78|393.66|391.66|393.78|391.78|393.63|391.63|14
1721651930000|2024-07-22 12:38:50|393.7|391.7|393.72|391.72|393.77|391.77|393.69|391.69|21
1721651940000|2024-07-22 12:39:00|393.7|391.7|393.76|391.76|393.79|391.79|393.68|391.68|21
1721651950000|2024-07-22 12:39:10|393.77|391.77|393.75|391.75|393.81|391.81|393.74|391.74|11
1721651960000|2024-07-22 12:39:20|393.76|391.76|393.79|391.79|393.8|391.8|393.75|391.75|8
1721651970000|2024-07-22 12:39:30|393.77|391.77|393.84|391.84|393.88|391.88|393.77|391.77|12
1721651980000|2024-07-22 12:39:40|393.85|391.85|393.85|391.85|393.87|391.87|393.85|391.85|7
1721651990000|2024-07-22 12:39:50|393.83|391.83|393.78|391.78|393.83|391.83|393.78|391.78|4
1721652000000|2024-07-22 12:40:00|393.8|391.8|393.84|391.84|393.86|391.86|393.8|391.8|10
1721652010000|2024-07-22 12:40:10|393.82|391.82|393.83|391.83|393.83|391.83|393.8|391.8|5
1721652020000|2024-07-22 12:40:20|393.84|391.84|393.82|391.82|393.85|391.85|393.82|391.82|5
1721652030000|2024-07-22 12:40:30|393.83|391.83|393.69|391.69|393.87|391.87|393.65|391.65|10
1721652040000|2024-07-22 12:40:40|393.71|391.71|393.65|391.65|393.71|391.71|393.64|391.64|9
1721652050000|2024-07-22 12:40:50|393.64|391.64|393.57|391.57|393.64|391.64|393.56|391.56|8
1721652060000|2024-07-22 12:41:00|393.56|391.56|393.37|391.37|393.56|391.56|393.37|391.37|15
1721652070000|2024-07-22 12:41:10|393.35|391.35|393.48|391.48|393.49|391.49|393.24|391.24|14
1721652080000|2024-07-22 12:41:20|393.49|391.49|393.55|391.55|393.57|391.57|393.49|391.49|5
1721652090000|2024-07-22 12:41:30|393.56|391.56|393.56|391.56|393.57|391.57|393.54|391.54|6
1721652100000|2024-07-22 12:41:40|393.55|391.55|393.53|391.53|393.56|391.56|393.53|391.53|10
1721652110000|2024-07-22 12:41:50|393.56|391.56|393.56|391.56|393.57|391.57|393.56|391.56|3
1721652120000|2024-07-22 12:42:00|393.55|391.55|393.56|391.56|393.56|391.56|393.54|391.54|3
1721652130000|2024-07-22 12:42:10|393.54|391.54|393.56|391.56|393.56|391.56|393.54|391.54|2
1721652140000|2024-07-22 12:42:20|393.55|391.55|393.51|391.51|393.55|391.55|393.48|391.48|7
1721652150000|2024-07-22 12:42:30|393.49|391.49|393.47|391.47|393.51|391.51|393.43|391.43|8
1721652160000|2024-07-22 12:42:40|393.46|391.46|393.31|391.31|393.46|391.46|393.31|391.31|15
1721652170000|2024-07-22 12:42:50|393.26|391.26|393.24|391.24|393.26|391.26|393.22|391.22|9
1721652180000|2024-07-22 12:43:00|393.23|391.23|392.8|390.8|393.23|391.23|392.8|390.8|19
1721652190000|2024-07-22 12:43:10|392.79|390.79|392.88|390.88|392.93|390.93|392.79|390.79|19
1721652200000|2024-07-22 12:43:20|392.9|390.9|392.99|390.99|393|391|392.9|390.9|16
1721652210000|2024-07-22 12:43:30|392.98|390.98|393.01|391.01|393.01|391.01|392.96|390.96|6
1721652220000|2024-07-22 12:43:40|392.97|390.97|393.05|391.05|393.08|391.08|392.97|390.97|14
1721652230000|2024-07-22 12:43:50|393.04|391.04|393.1|391.1|393.14|391.14|393.04|391.04|11
1721652240000|2024-07-22 12:44:00|393.11|391.11|393.06|391.06|393.11|391.11|393.04|391.04|8
1721652250000|2024-07-22 12:44:10|393.01|391.01|392.94|390.94|393.02|391.02|392.93|390.93|12
1721652260000|2024-07-22 12:44:20|392.95|390.95|393.09|391.09|393.09|391.09|392.95|390.95|10
1721652270000|2024-07-22 12:44:30|393.08|391.08|393.04|391.04|393.09|391.09|393.04|391.04|4
1721652280000|2024-07-22 12:44:40|393.05|391.05|393.04|391.04|393.05|391.05|393.03|391.03|9
1721652290000|2024-07-22 12:44:50|393.03|391.03|393.04|391.04|393.04|391.04|393.03|391.03|2
1721652300000|2024-07-22 12:45:00|393.05|391.05|393.06|391.06|393.07|391.07|393.01|391.01|8
1721652310000|2024-07-22 12:45:10|393.02|391.02|392.97|390.97|393.03|391.03|392.94|390.94|14
1721652320000|2024-07-22 12:45:20|392.98|390.98|392.89|390.89|392.98|390.98|392.89|390.89|13
1721652330000|2024-07-22 12:45:30|392.88|390.88|392.89|390.89|392.9|390.9|392.87|390.87|6
1721652340000|2024-07-22 12:45:40|392.88|390.88|392.98|390.98|393.02|391.02|392.88|390.88|8
1721652350000|2024-07-22 12:45:50|392.99|390.99|393.03|391.03|393.03|391.03|392.97|390.97|7
1721652360000|2024-07-22 12:46:00|393.02|391.02|393.29|391.29|393.29|391.29|392.96|390.96|18
1721652370000|2024-07-22 12:46:10|393.28|391.28|393.34|391.34|393.34|391.34|393.25|391.25|17
1721652380000|2024-07-22 12:46:20|393.33|391.33|393.27|391.27|393.33|391.33|393.22|391.22|15
1721652390000|2024-07-22 12:46:30|393.26|391.26|393.09|391.09|393.26|391.26|393.09|391.09|11
1721652400000|2024-07-22 12:46:40|393.08|391.08|393.03|391.03|393.09|391.09|393.03|391.03|5
1721652410000|2024-07-22 12:46:50|393.04|391.04|393.23|391.23|393.23|391.23|393.04|391.04|12
1721652420000|2024-07-22 12:47:00|393.27|391.27|393.31|391.31|393.37|391.37|393.27|391.27|20
1721652430000|2024-07-22 12:47:10|393.32|391.32|393.53|391.53|393.53|391.53|393.32|391.32|10
1721652440000|2024-07-22 12:47:20|393.52|391.52|393.57|391.57|393.63|391.63|393.52|391.52|11
1721652450000|2024-07-22 12:47:30|393.56|391.56|393.29|391.29|393.56|391.56|393.29|391.29|18
1721652460000|2024-07-22 12:47:40|393.3|391.3|393.23|391.23|393.33|391.33|393.19|391.19|13
1721652470000|2024-07-22 12:47:50|393.21|391.21|393.39|391.39|393.41|391.41|393.21|391.21|20
1721652480000|2024-07-22 12:48:00|393.38|391.38|393.51|391.51|393.54|391.54|393.38|391.38|14
1721652490000|2024-07-22 12:48:10|393.49|391.49|393.43|391.43|393.49|391.49|393.43|391.43|11
1721652500000|2024-07-22 12:48:20|393.46|391.46|393.49|391.49|393.5|391.5|393.43|391.43|12
1721652510000|2024-07-22 12:48:30|393.48|391.48|393.37|391.37|393.48|391.48|393.37|391.37|11
1721652520000|2024-07-22 12:48:40|393.36|391.36|393.26|391.26|393.36|391.36|393.26|391.26|5
1721652530000|2024-07-22 12:48:50|393.28|391.28|393.47|391.47|393.49|391.49|393.27|391.27|17
1721652540000|2024-07-22 12:49:00|393.48|391.48|393.69|391.69|393.7|391.7|393.47|391.47|16
1721652550000|2024-07-22 12:49:10|393.68|391.68|393.42|391.42|393.68|391.68|393.42|391.42|11
1721652560000|2024-07-22 12:49:20|393.41|391.41|393.57|391.57|393.59|391.59|393.41|391.41|12
1721652570000|2024-07-22 12:49:30|393.53|391.53|393.59|391.59|393.6|391.6|393.51|391.51|13
1721652580000|2024-07-22 12:49:40|393.58|391.58|393.54|391.54|393.58|391.58|393.52|391.52|8
1721652590000|2024-07-22 12:49:50|393.53|391.53|393.32|391.32|393.53|391.53|393.32|391.32|14
1721652600000|2024-07-22 12:50:00|393.34|391.34|393.36|391.36|393.38|391.38|393.33|391.33|16
1721652610000|2024-07-22 12:50:10|393.35|391.35|393.36|391.36|393.39|391.39|393.35|391.35|9
1721652620000|2024-07-22 12:50:20|393.33|391.33|393.13|391.13|393.33|391.33|393.13|391.13|17
1721652630000|2024-07-22 12:50:30|393.08|391.08|392.98|390.98|393.11|391.11|392.97|390.97|13
1721652640000|2024-07-22 12:50:40|392.96|390.96|392.96|390.96|392.98|390.98|392.95|390.95|6
1721652650000|2024-07-22 12:50:50|392.94|390.94|392.92|390.92|392.97|390.97|392.92|390.92|7
1721652660000|2024-07-22 12:51:00|392.93|390.93|392.81|390.81|392.93|390.93|392.8|390.8|19
1721652670000|2024-07-22 12:51:10|392.8|390.8|392.87|390.87|392.91|390.91|392.8|390.8|18
1721652680000|2024-07-22 12:51:20|392.86|390.86|392.86|390.86|392.87|390.87|392.84|390.84|8
1721652690000|2024-07-22 12:51:30|392.85|390.85|392.74|390.74|392.86|390.86|392.71|390.71|12
1721652700000|2024-07-22 12:51:40|392.75|390.75|392.83|390.83|392.84|390.84|392.75|390.75|5
1721652710000|2024-07-22 12:51:50|392.82|390.82|393|391|393|391|392.81|390.81|12
1721652720000|2024-07-22 12:52:00|392.99|390.99|392.97|390.97|393|391|392.96|390.96|12
1721652730000|2024-07-22 12:52:10|392.99|390.99|393.07|391.07|393.07|391.07|392.95|390.95|13
1721652740000|2024-07-22 12:52:20|393.08|391.08|393.07|391.07|393.25|391.25|393.06|391.06|17
1721652750000|2024-07-22 12:52:30|393.06|391.06|393.02|391.02|393.11|391.11|393.02|391.02|18
1721652760000|2024-07-22 12:52:40|393.04|391.04|393.06|391.06|393.06|391.06|393.02|391.02|18
1721652770000|2024-07-22 12:52:50|393.1|391.1|393.29|391.29|393.29|391.29|393.1|391.1|12
1721652780000|2024-07-22 12:53:00|393.25|391.25|393.25|391.25|393.25|391.25|393.2|391.2|13
1721652790000|2024-07-22 12:53:10|393.24|391.24|393.21|391.21|393.25|391.25|393.21|391.21|13
1721652800000|2024-07-22 12:53:20|393.19|391.19|393.16|391.16|393.19|391.19|393.15|391.15|10
1721652810000|2024-07-22 12:53:30|393.18|391.18|393.14|391.14|393.18|391.18|393.14|391.14|4
1721652820000|2024-07-22 12:53:40|393.13|391.13|393.13|391.13|393.15|391.15|393.13|391.13|8
1721652830000|2024-07-22 12:53:50|393.14|391.14|393.16|391.16|393.19|391.19|393.13|391.13|9
1721652840000|2024-07-22 12:54:00|393.15|391.15|393.24|391.24|393.31|391.31|393.15|391.15|10
1721652850000|2024-07-22 12:54:10|393.23|391.23|393.24|391.24|393.33|391.33|393.22|391.22|11
1721652860000|2024-07-22 12:54:20|393.25|391.25|393.53|391.53|393.53|391.53|393.24|391.24|12
1721652870000|2024-07-22 12:54:30|393.52|391.52|393.4|391.4|393.54|391.54|393.4|391.4|11
1721652880000|2024-07-22 12:54:40|393.39|391.39|393.37|391.37|393.43|391.43|393.37|391.37|14
1721652890000|2024-07-22 12:54:50|393.38|391.38|393.39|391.39|393.42|391.42|393.38|391.38|8
1721652900000|2024-07-22 12:55:00|393.4|391.4|393.35|391.35|393.43|391.43|393.34|391.34|12
1721652910000|2024-07-22 12:55:10|393.34|391.34|393.31|391.31|393.34|391.34|393.26|391.26|7
1721652920000|2024-07-22 12:55:20|393.32|391.32|393.34|391.34|393.41|391.41|393.3|391.3|14
1721652930000|2024-07-22 12:55:30|393.35|391.35|393.47|391.47|393.49|391.49|393.35|391.35|12
1721652940000|2024-07-22 12:55:40|393.53|391.53|393.48|391.48|393.61|391.61|393.46|391.46|16
1721652950000|2024-07-22 12:55:50|393.47|391.47|393.43|391.43|393.48|391.48|393.43|391.43|7
1721652960000|2024-07-22 12:56:00|393.42|391.42|393.43|391.43|393.47|391.47|393.42|391.42|14
1721652970000|2024-07-22 12:56:10|393.42|391.42|393.36|391.36|393.58|391.58|393.35|391.35|20
1721652980000|2024-07-22 12:56:20|393.35|391.35|393.34|391.34|393.41|391.41|393.34|391.34|13
1721652990000|2024-07-22 12:56:30|393.36|391.36|393.23|391.23|393.36|391.36|393.23|391.23|16
1721653000000|2024-07-22 12:56:40|393.25|391.25|393.3|391.3|393.33|391.33|393.18|391.18|12
1721653010000|2024-07-22 12:56:50|393.31|391.31|393.17|391.17|393.31|391.31|393.1|391.1|9
1721653020000|2024-07-22 12:57:00|393.19|391.19|393.27|391.27|393.27|391.27|393.18|391.18|13
1721653030000|2024-07-22 12:57:10|393.28|391.28|393.14|391.14|393.28|391.28|393.14|391.14|11
1721653040000|2024-07-22 12:57:20|393.15|391.15|393.14|391.14|393.17|391.17|393.14|391.14|14
1721653050000|2024-07-22 12:57:30|393.13|391.13|393.17|391.17|393.17|391.17|393.13|391.13|8
1721653060000|2024-07-22 12:57:40|393.16|391.16|393.13|391.13|393.16|391.16|393.12|391.12|10
1721653070000|2024-07-22 12:57:50|393.12|391.12|393.15|391.15|393.17|391.17|393.12|391.12|12
1721653080000|2024-07-22 12:58:00|393.14|391.14|393.16|391.16|393.16|391.16|393.12|391.12|16
1721653090000|2024-07-22 12:58:10|393.17|391.17|393.08|391.08|393.17|391.17|393.07|391.07|11
1721653100000|2024-07-22 12:58:20|393.1|391.1|393.03|391.03|393.1|391.1|393.03|391.03|7
1721653110000|2024-07-22 12:58:30|392.98|390.98|392.95|390.95|392.98|390.98|392.95|390.95|3
1721653120000|2024-07-22 12:58:40|392.96|390.96|393.14|391.14|393.24|391.24|392.96|390.96|16
1721653130000|2024-07-22 12:58:50|393.16|391.16|393.14|391.14|393.16|391.16|393.14|391.14|4
1721653140000|2024-07-22 12:59:00|393.15|391.15|393.15|391.15|393.15|391.15|393.15|391.15|1
1721653150000|2024-07-22 12:59:10|393.19|391.19|393.35|391.35|393.36|391.36|393.19|391.19|5
1721653160000|2024-07-22 12:59:20|393.34|391.34|393.34|391.34|393.34|391.34|393.28|391.28|6
1721653170000|2024-07-22 12:59:30|393.36|391.36|393.49|391.49|393.49|391.49|393.36|391.36|12
1721653180000|2024-07-22 12:59:40|393.48|391.48|393.48|391.48|393.58|391.58|393.46|391.46|15
1721653190000|2024-07-22 12:59:50|393.51|391.51|393.66|391.66|393.68|391.68|393.49|391.49|15
1721653200000|2024-07-22 13:00:00|393.67|391.67|393.55|391.55|393.69|391.69|393.55|391.55|13
1721653210000|2024-07-22 13:00:10|393.56|391.56|393.34|391.34|393.56|391.56|393.34|391.34|10
1721653220000|2024-07-22 13:00:20|393.33|391.33|393.55|391.55|393.6|391.6|393.25|391.25|23
1721653230000|2024-07-22 13:00:30|393.54|391.54|393.56|391.56|393.64|391.64|393.54|391.54|17
1721653240000|2024-07-22 13:00:40|393.54|391.54|393.69|391.69|393.69|391.69|393.54|391.54|15
1721653250000|2024-07-22 13:00:50|393.68|391.68|393.5|391.5|393.69|391.69|393.47|391.47|23
1721653260000|2024-07-22 13:01:00|393.51|391.51|393.62|391.62|393.69|391.69|393.51|391.51|15
1721653270000|2024-07-22 13:01:10|393.61|391.61|393.62|391.62|393.64|391.64|393.54|391.54|16
1721653280000|2024-07-22 13:01:20|393.61|391.61|393.48|391.48|393.61|391.61|393.48|391.48|14
1721653290000|2024-07-22 13:01:30|393.41|391.41|393.26|391.26|393.45|391.45|393.26|391.26|14
1721653300000|2024-07-22 13:01:40|393.28|391.28|393.29|391.29|393.32|391.32|393.27|391.27|8
1721653310000|2024-07-22 13:01:50|393.32|391.32|393.43|391.43|393.43|391.43|393.26|391.26|12
1721653320000|2024-07-22 13:02:00|393.41|391.41|393.67|391.67|393.69|391.69|393.41|391.41|20
1721653330000|2024-07-22 13:02:10|393.66|391.66|393.67|391.67|393.69|391.69|393.5|391.5|17
1721653340000|2024-07-22 13:02:20|393.68|391.68|393.83|391.83|393.83|391.83|393.68|391.68|10
1721653350000|2024-07-22 13:02:30|393.86|391.86|393.82|391.82|393.9|391.9|393.7|391.7|11
1721653360000|2024-07-22 13:02:40|393.81|391.81|393.79|391.79|393.81|391.81|393.77|391.77|11
1721653370000|2024-07-22 13:02:50|393.78|391.78|393.73|391.73|393.78|391.78|393.72|391.72|13
1721653380000|2024-07-22 13:03:00|393.7|391.7|393.65|391.65|393.7|391.7|393.45|391.45|19
1721653390000|2024-07-22 13:03:10|393.66|391.66|393.79|391.79|393.79|391.79|393.66|391.66|14
1721653400000|2024-07-22 13:03:20|393.81|391.81|393.88|391.88|393.88|391.88|393.81|391.81|5
1721653420000|2024-07-22 13:03:40|393.92|391.92|393.92|391.92|393.92|391.92|393.92|391.92|1
1721653430000|2024-07-22 13:03:50|393.95|391.95|394.17|392.17|394.17|392.17|393.95|391.95|4
1721653440000|2024-07-22 13:04:00|394.18|392.18|394.17|392.17|394.18|392.18|394.17|392.17|4
1721653450000|2024-07-22 13:04:10|394.18|392.18|394.17|392.17|394.18|392.18|394.17|392.17|4
1721653470000|2024-07-22 13:04:30|394.14|392.14|394.12|392.12|394.14|392.14|394.12|392.12|2
1721653480000|2024-07-22 13:04:40|394.13|392.13|394.02|392.02|394.15|392.15|394.02|392.02|6
1721653490000|2024-07-22 13:04:50|394.01|392.01|393.73|391.73|394.01|392.01|393.73|391.73|13
1721653500000|2024-07-22 13:05:00|393.71|391.71|393.68|391.68|393.78|391.78|393.64|391.64|20
1721653510000|2024-07-22 13:05:10|393.67|391.67|393.88|391.88|393.88|391.88|393.62|391.62|21
1721653520000|2024-07-22 13:05:20|393.87|391.87|393.73|391.73|393.9|391.9|393.73|391.73|22
1721653530000|2024-07-22 13:05:30|393.74|391.74|393.74|391.74|393.77|391.77|393.72|391.72|20
1721653540000|2024-07-22 13:05:40|393.73|391.73|393.62|391.62|393.73|391.73|393.54|391.54|23
1721653550000|2024-07-22 13:05:50|393.61|391.61|393.67|391.67|393.74|391.74|393.61|391.61|16
1721653560000|2024-07-22 13:06:00|393.66|391.66|393.84|391.84|393.84|391.84|393.66|391.66|17
1721653570000|2024-07-22 13:06:10|393.82|391.82|394.06|392.06|394.06|392.06|393.81|391.81|16
1721653580000|2024-07-22 13:06:20|394.12|392.12|394.17|392.17|394.17|392.17|394.12|392.12|7
1721653620000|2024-07-22 13:07:00|394.16|392.16|394.17|392.17|394.17|392.17|394.16|392.16|2
1721653630000|2024-07-22 13:07:10|394.16|392.16|394.16|392.16|394.17|392.17|394.15|392.15|12
1721653640000|2024-07-22 13:07:20|394.17|392.17|394.29|392.29|394.29|392.29|394.17|392.17|3
1721653650000|2024-07-22 13:07:30|394.34|392.34|394.63|392.63|394.65|392.65|394.34|392.34|3
1721653660000|2024-07-22 13:07:40|394.57|392.57|394.51|392.51|394.57|392.57|394.51|392.51|4
1721653670000|2024-07-22 13:07:50|394.42|392.42|394.35|392.35|394.42|392.42|394.33|392.33|13
1721653680000|2024-07-22 13:08:00|394.36|392.36|394.5|392.5|394.53|392.53|394.36|392.36|15
1721653690000|2024-07-22 13:08:10|394.49|392.49|394.37|392.37|394.49|392.49|394.37|392.37|14
1721653700000|2024-07-22 13:08:20|394.38|392.38|394.38|392.38|394.42|392.42|394.37|392.37|11
1721653710000|2024-07-22 13:08:30|394.35|392.35|394.36|392.36|394.41|392.41|394.35|392.35|13
1721653720000|2024-07-22 13:08:40|394.34|392.34|394.3|392.3|394.34|392.34|394.22|392.22|12
1721653730000|2024-07-22 13:08:50|394.27|392.27|394.33|392.33|394.4|392.4|394.27|392.27|19
1721653740000|2024-07-22 13:09:00|394.34|392.34|394.36|392.36|394.37|392.37|394.33|392.33|9
1721653750000|2024-07-22 13:09:10|394.34|392.34|394.38|392.38|394.38|392.38|394.25|392.25|11
1721653760000|2024-07-22 13:09:20|394.37|392.37|394.42|392.42|394.42|392.42|394.33|392.33|12
1721653770000|2024-07-22 13:09:30|394.41|392.41|394.38|392.38|394.42|392.42|394.36|392.36|17
1721653780000|2024-07-22 13:09:40|394.37|392.37|394.37|392.37|394.41|392.41|394.35|392.35|10
1721653790000|2024-07-22 13:09:50|394.39|392.39|394.38|392.38|394.45|392.45|394.37|392.37|15
1721653800000|2024-07-22 13:10:00|394.4|392.4|394.34|392.34|394.4|392.4|394.34|392.34|16
1721653810000|2024-07-22 13:10:10|394.38|392.38|394.39|392.39|394.43|392.43|394.35|392.35|12
1721653820000|2024-07-22 13:10:20|394.4|392.4|394.49|392.49|394.5|392.5|394.4|392.4|9
1721653830000|2024-07-22 13:10:30|394.5|392.5|394.54|392.54|394.64|392.64|394.5|392.5|11
1721653840000|2024-07-22 13:10:40|394.56|392.56|394.62|392.62|394.62|392.62|394.56|392.56|17
1721653850000|2024-07-22 13:10:50|394.61|392.61|394.43|392.43|394.61|392.61|394.43|392.43|9
1721653860000|2024-07-22 13:11:00|394.44|392.44|394.43|392.43|394.49|392.49|394.43|392.43|10
1721653870000|2024-07-22 13:11:10|394.42|392.42|394.44|392.44|394.54|392.54|394.29|392.29|20
1721653880000|2024-07-22 13:11:20|394.43|392.43|394.54|392.54|394.55|392.55|394.42|392.42|14
1721653890000|2024-07-22 13:11:30|394.53|392.53|394.56|392.56|394.63|392.63|394.53|392.53|18
1721653900000|2024-07-22 13:11:40|394.54|392.54|394.17|392.17|394.54|392.54|394.17|392.17|9
1721653910000|2024-07-22 13:11:50|394.18|392.18|394.13|392.13|394.18|392.18|394.13|392.13|9
1721653920000|2024-07-22 13:12:00|394.12|392.12|394.1|392.1|394.12|392.12|394.09|392.09|5
1721653930000|2024-07-22 13:12:10|394.13|392.13|394.1|392.1|394.13|392.13|394.09|392.09|6
1721653940000|2024-07-22 13:12:20|394.08|392.08|394.12|392.12|394.13|392.13|394.08|392.08|3
1721653950000|2024-07-22 13:12:30|394.13|392.13|394.15|392.15|394.16|392.16|394.13|392.13|3
1721653960000|2024-07-22 13:12:40|394.17|392.17|394.27|392.27|394.28|392.28|394.17|392.17|4
1721653970000|2024-07-22 13:12:50|394.28|392.28|394.17|392.17|394.29|392.29|394.17|392.17|11
1721653980000|2024-07-22 13:13:00|394.18|392.18|394.17|392.17|394.21|392.21|394.17|392.17|15
1721654000000|2024-07-22 13:13:20|394.15|392.15|394.15|392.15|394.15|392.15|394.15|392.15|1
1721654010000|2024-07-22 13:13:30|394.14|392.14|394.17|392.17|394.17|392.17|394.13|392.13|4
1721654030000|2024-07-22 13:13:50|394.16|392.16|394.15|392.15|394.17|392.17|394.15|392.15|4
1721654040000|2024-07-22 13:14:00|394.14|392.14|394.12|392.12|394.14|392.14|394.12|392.12|3
1721654050000|2024-07-22 13:14:10|394.11|392.11|394.16|392.16|394.17|392.17|394.09|392.09|6
1721654060000|2024-07-22 13:14:20|394.15|392.15|394.14|392.14|394.15|392.15|394.14|392.14|2
1721654070000|2024-07-22 13:14:30|394.13|392.13|394.08|392.08|394.13|392.13|394.08|392.08|6
1721654080000|2024-07-22 13:14:40|394.07|392.07|393.81|391.81|394.07|392.07|393.81|391.81|3
1721654090000|2024-07-22 13:14:50|393.76|391.76|393.64|391.64|393.76|391.76|393.62|391.62|12
1721654100000|2024-07-22 13:15:00|393.68|391.68|393.64|391.64|393.7|391.7|393.62|391.62|14
1721654110000|2024-07-22 13:15:10|393.58|391.58|393.36|391.36|393.58|391.58|393.36|391.36|17
1721654120000|2024-07-22 13:15:20|393.37|391.37|393.13|391.13|393.37|391.37|393.13|391.13|16
1721654130000|2024-07-22 13:15:30|393.11|391.11|393.03|391.03|393.11|391.11|393.03|391.03|10
1721654140000|2024-07-22 13:15:40|393.02|391.02|392.99|390.99|393.02|391.02|392.99|390.99|4
1721654150000|2024-07-22 13:15:50|392.8|390.8|392.63|390.63|392.8|390.8|392.54|390.54|25
1721654160000|2024-07-22 13:16:00|392.65|390.65|392.82|390.82|392.86|390.86|392.57|390.57|26
1721654170000|2024-07-22 13:16:10|392.81|390.81|392.57|390.57|392.81|390.81|392.57|390.57|23
1721654180000|2024-07-22 13:16:20|392.55|390.55|392.47|390.47|392.56|390.56|392.42|390.42|23
1721654190000|2024-07-22 13:16:30|392.48|390.48|392.37|390.37|392.49|390.49|392.37|390.37|10
1721654200000|2024-07-22 13:16:40|392.38|390.38|392.45|390.45|392.47|390.47|392.38|390.38|12
1721654210000|2024-07-22 13:16:50|392.46|390.46|392.55|390.55|392.57|390.57|392.46|390.46|11
1721654220000|2024-07-22 13:17:00|392.57|390.57|392.69|390.69|392.73|390.73|392.57|390.57|24
1721654230000|2024-07-22 13:17:10|392.66|390.66|392.66|390.66|392.66|390.66|392.66|390.66|1
1721654240000|2024-07-22 13:17:20|392.69|390.69|393.12|391.12|393.12|391.12|392.69|390.69|22
1721654250000|2024-07-22 13:17:30|393.14|391.14|393.33|391.33|393.35|391.35|393.14|391.14|17
1721654260000|2024-07-22 13:17:40|393.25|391.25|393.02|391.02|393.25|391.25|392.99|390.99|13
1721654270000|2024-07-22 13:17:50|393|391|393.13|391.13|393.2|391.2|392.95|390.95|19
1721654280000|2024-07-22 13:18:00|393.14|391.14|393.35|391.35|393.36|391.36|393.14|391.14|13
1721654290000|2024-07-22 13:18:10|393.32|391.32|393|391|393.32|391.32|393|391|19
1721654300000|2024-07-22 13:18:20|392.99|390.99|393.05|391.05|393.06|391.06|392.98|390.98|13
1721654310000|2024-07-22 13:18:30|393.07|391.07|392.98|390.98|393.07|391.07|392.95|390.95|11
1721654320000|2024-07-22 13:18:40|392.97|390.97|393.1|391.1|393.1|391.1|392.95|390.95|11
1721654330000|2024-07-22 13:18:50|393.14|391.14|392.95|390.95|393.14|391.14|392.95|390.95|10
1721654340000|2024-07-22 13:19:00|392.96|390.96|393.09|391.09|393.13|391.13|392.93|390.93|11
1721654350000|2024-07-22 13:19:10|393.16|391.16|393.13|391.13|393.16|391.16|393.06|391.06|10
1721654360000|2024-07-22 13:19:20|393.12|391.12|393.14|391.14|393.14|391.14|393.07|391.07|11
1721654370000|2024-07-22 13:19:30|393.12|391.12|393.09|391.09|393.13|391.13|393.09|391.09|12
1721654380000|2024-07-22 13:19:40|393.07|391.07|392.99|390.99|393.12|391.12|392.98|390.98|17
1721654390000|2024-07-22 13:19:50|392.98|390.98|393.07|391.07|393.07|391.07|392.97|390.97|16
1721654400000|2024-07-22 13:20:00|393.09|391.09|393.44|391.44|393.44|391.44|393.09|391.09|16
1721654410000|2024-07-22 13:20:10|393.43|391.43|393.69|391.69|393.69|391.69|393.43|391.43|15
1721654420000|2024-07-22 13:20:20|393.7|391.7|393.6|391.6|393.75|391.75|393.53|391.53|17
1721654430000|2024-07-22 13:20:30|393.59|391.59|393.47|391.47|393.69|391.69|393.47|391.47|19
1721654440000|2024-07-22 13:20:40|393.46|391.46|393.5|391.5|393.5|391.5|393.45|391.45|8
1721654450000|2024-07-22 13:20:50|393.6|391.6|393.58|391.58|393.72|391.72|393.57|391.57|15
1721654460000|2024-07-22 13:21:00|393.57|391.57|393.62|391.62|393.62|391.62|393.55|391.55|13
1721654470000|2024-07-22 13:21:10|393.6|391.6|393.49|391.49|393.6|391.6|393.45|391.45|14
1721654480000|2024-07-22 13:21:20|393.51|391.51|393.17|391.17|393.53|391.53|393.16|391.16|20
1721654490000|2024-07-22 13:21:30|393.15|391.15|393.18|391.18|393.27|391.27|393.07|391.07|25
1721654500000|2024-07-22 13:21:40|393.19|391.19|393.19|391.19|393.23|391.23|393.19|391.19|10
1721654510000|2024-07-22 13:21:50|393.2|391.2|393.13|391.13|393.2|391.2|393.13|391.13|9
1721654520000|2024-07-22 13:22:00|393.1|391.1|393.05|391.05|393.11|391.11|393.01|391.01|13
1721654530000|2024-07-22 13:22:10|393.03|391.03|393.21|391.21|393.24|391.24|393.02|391.02|20
1721654540000|2024-07-22 13:22:20|393.2|391.2|393.17|391.17|393.27|391.27|393.14|391.14|19
1721654550000|2024-07-22 13:22:30|393.16|391.16|393.07|391.07|393.22|391.22|393.07|391.07|14
1721654560000|2024-07-22 13:22:40|393.09|391.09|392.98|390.98|393.09|391.09|392.9|390.9|17
1721654570000|2024-07-22 13:22:50|392.99|390.99|392.89|390.89|392.99|390.99|392.88|390.88|21
1721654580000|2024-07-22 13:23:00|392.88|390.88|392.86|390.86|392.92|390.92|392.86|390.86|10
1721654590000|2024-07-22 13:23:10|392.87|390.87|393.05|391.05|393.09|391.09|392.87|390.87|9
1721654600000|2024-07-22 13:23:20|393.06|391.06|393.1|391.1|393.13|391.13|393.05|391.05|15
1721654610000|2024-07-22 13:23:30|393.08|391.08|392.92|390.92|393.09|391.09|392.89|390.89|13
1721654620000|2024-07-22 13:23:40|392.98|390.98|392.96|390.96|392.98|390.98|392.87|390.87|9
1721654630000|2024-07-22 13:23:50|392.98|390.98|393|391|393.03|391.03|392.98|390.98|11
1721654640000|2024-07-22 13:24:00|393.02|391.02|393.06|391.06|393.19|391.19|393.02|391.02|17
1721654650000|2024-07-22 13:24:10|393.07|391.07|392.95|390.95|393.07|391.07|392.95|390.95|19
1721654660000|2024-07-22 13:24:20|392.96|390.96|392.91|390.91|392.96|390.96|392.84|390.84|14
1721654670000|2024-07-22 13:24:30|392.9|390.9|392.82|390.82|392.9|390.9|392.78|390.78|15
1721654680000|2024-07-22 13:24:40|392.83|390.83|392.76|390.76|392.83|390.83|392.71|390.71|18
1721654690000|2024-07-22 13:24:50|392.75|390.75|392.55|390.55|392.75|390.75|392.55|390.55|21
1721654700000|2024-07-22 13:25:00|392.51|390.51|392.69|390.69|392.69|390.69|392.51|390.51|11
1721654710000|2024-07-22 13:25:10|392.7|390.7|392.8|390.8|392.88|390.88|392.7|390.7|17
1721654720000|2024-07-22 13:25:20|392.78|390.78|392.79|390.79|392.8|390.8|392.74|390.74|14
1721654730000|2024-07-22 13:25:30|392.8|390.8|392.9|390.9|392.97|390.97|392.79|390.79|17
1721654740000|2024-07-22 13:25:40|392.89|390.89|392.79|390.79|392.89|390.89|392.78|390.78|11
1721654750000|2024-07-22 13:25:50|392.78|390.78|392.66|390.66|392.81|390.81|392.64|390.64|13
1721654760000|2024-07-22 13:26:00|392.65|390.65|392.48|390.48|392.65|390.65|392.48|390.48|12
1721654770000|2024-07-22 13:26:10|392.47|390.47|392.34|390.34|392.48|390.48|392.32|390.32|15
1721654780000|2024-07-22 13:26:20|392.35|390.35|392.39|390.39|392.47|390.47|392.35|390.35|17
1721654790000|2024-07-22 13:26:30|392.42|390.42|392.27|390.27|392.42|390.42|392.27|390.27|13
1721654800000|2024-07-22 13:26:40|392.31|390.31|392.11|390.11|392.31|390.31|392.11|390.11|15
1721654810000|2024-07-22 13:26:50|392.07|390.07|392.06|390.06|392.1|390.1|392.04|390.04|16
1721654820000|2024-07-22 13:27:00|392.05|390.05|391.99|389.99|392.11|390.11|391.99|389.99|18
1721654830000|2024-07-22 13:27:10|392.01|390.01|392.04|390.04|392.04|390.04|391.99|389.99|14
1721654840000|2024-07-22 13:27:20|392.07|390.07|392.17|390.17|392.18|390.18|392.07|390.07|15
1721654850000|2024-07-22 13:27:30|392.15|390.15|392.09|390.09|392.15|390.15|392.08|390.08|18
1721654860000|2024-07-22 13:27:40|392.1|390.1|392.14|390.14|392.15|390.15|392.1|390.1|6
1721654870000|2024-07-22 13:27:50|392.15|390.15|392.14|390.14|392.15|390.15|392.14|390.14|2
1721654880000|2024-07-22 13:28:00|392.13|390.13|392.11|390.11|392.16|390.16|392.11|390.11|8
1721654890000|2024-07-22 13:28:10|392.1|390.1|391.97|389.97|392.12|390.12|391.97|389.97|16
1721654900000|2024-07-22 13:28:20|391.98|389.98|391.99|389.99|392.06|390.06|391.97|389.97|16
1721654910000|2024-07-22 13:28:30|392.01|390.01|391.96|389.96|392.03|390.03|391.96|389.96|11
1721654920000|2024-07-22 13:28:40|391.98|389.98|391.91|389.91|391.98|389.98|391.89|389.89|9
1721654930000|2024-07-22 13:28:50|391.9|389.9|391.89|389.89|391.91|389.91|391.87|389.87|12
1721654940000|2024-07-22 13:29:00|391.91|389.91|391.77|389.77|391.91|389.91|391.77|389.77|11
1721654950000|2024-07-22 13:29:10|391.76|389.76|391.79|389.79|391.8|389.8|391.72|389.72|16
1721654960000|2024-07-22 13:29:20|391.78|389.78|391.77|389.77|391.81|389.81|391.73|389.73|13
1721654970000|2024-07-22 13:29:30|391.76|389.76|391.76|389.76|391.78|389.78|391.74|389.74|12
1721654980000|2024-07-22 13:29:40|391.77|389.77|391.6|389.6|391.77|389.77|391.6|389.6|9
1721654990000|2024-07-22 13:29:50|391.59|389.59|391.52|389.52|391.6|389.6|391.52|389.52|13
1721655000000|2024-07-22 13:30:00|391.53|389.53|391.43|389.43|391.62|389.62|391.43|389.43|29
1721655010000|2024-07-22 13:30:10|391.42|389.42|391.34|389.34|391.42|389.42|391.15|389.15|26
1721655020000|2024-07-22 13:30:20|391.27|389.27|391.14|389.14|391.32|389.32|391.11|389.11|26
1721655030000|2024-07-22 13:30:30|391.11|389.11|391.11|389.11|391.22|389.22|390.98|388.98|25
1721655040000|2024-07-22 13:30:40|391.14|389.14|391.54|389.54|391.54|389.54|391.11|389.11|21
1721655050000|2024-07-22 13:30:50|391.55|389.55|391.56|389.56|391.68|389.68|391.52|389.52|23
1721655060000|2024-07-22 13:31:00|391.58|389.58|391.49|389.49|391.71|389.71|391.33|389.33|32
1721655070000|2024-07-22 13:31:10|391.48|389.48|391.81|389.81|391.81|389.81|391.43|389.43|21
1721655080000|2024-07-22 13:31:20|391.89|389.89|392.05|390.05|392.07|390.07|391.89|389.89|13
1721655090000|2024-07-22 13:31:30|392.04|390.04|391.82|389.82|392.07|390.07|391.78|389.78|21
1721655100000|2024-07-22 13:31:40|391.86|389.86|391.91|389.91|391.94|389.94|391.84|389.84|13
1721655110000|2024-07-22 13:31:50|391.92|389.92|391.59|389.59|391.92|389.92|391.59|389.59|18
1721655120000|2024-07-22 13:32:00|391.49|389.49|391.24|389.24|391.49|389.49|391.21|389.21|32
1721655130000|2024-07-22 13:32:10|391.29|389.29|391.48|389.48|391.48|389.48|391.29|389.29|25
1721655140000|2024-07-22 13:32:20|391.55|389.55|391.56|389.56|391.59|389.59|391.38|389.38|25
1721655150000|2024-07-22 13:32:30|391.55|389.55|391.41|389.41|391.55|389.55|391.4|389.4|21
1721655160000|2024-07-22 13:32:40|391.43|389.43|391.46|389.46|391.58|389.58|391.39|389.39|26
1721655170000|2024-07-22 13:32:50|391.45|389.45|391.45|389.45|391.56|389.56|391.38|389.38|22
1721655180000|2024-07-22 13:33:00|391.4|389.4|391.43|389.43|391.43|389.43|391.3|389.3|19
1721655190000|2024-07-22 13:33:10|391.45|389.45|391.86|389.86|391.9|389.9|391.44|389.44|27
1721655200000|2024-07-22 13:33:20|391.88|389.88|391.84|389.84|391.91|389.91|391.78|389.78|17
1721655210000|2024-07-22 13:33:30|391.86|389.86|391.85|389.85|391.96|389.96|391.76|389.76|19
1721655220000|2024-07-22 13:33:40|391.86|389.86|391.93|389.93|391.94|389.94|391.86|389.86|7
1721655230000|2024-07-22 13:33:50|391.94|389.94|391.86|389.86|391.97|389.97|391.84|389.84|16
1721655240000|2024-07-22 13:34:00|391.85|389.85|391.91|389.91|392.01|390.01|391.81|389.81|20
1721655250000|2024-07-22 13:34:10|391.9|389.9|392.48|390.48|392.53|390.53|391.9|389.9|22
1721655260000|2024-07-22 13:34:20|392.38|390.38|392.53|390.53|392.53|390.53|392.18|390.18|17
1721655270000|2024-07-22 13:34:30|392.54|390.54|392.65|390.65|392.65|390.65|392.54|390.54|9
1721655280000|2024-07-22 13:34:40|392.58|390.58|392.59|390.59|392.64|390.64|392.47|390.47|27
1721655290000|2024-07-22 13:34:50|392.6|390.6|392.56|390.56|392.62|390.62|392.55|390.55|10
1721655300000|2024-07-22 13:35:00|392.64|390.64|392.87|390.87|392.87|390.87|392.64|390.64|16
1721655310000|2024-07-22 13:35:10|392.88|390.88|393.01|391.01|393.02|391.02|392.88|390.88|8
1721655320000|2024-07-22 13:35:20|392.96|390.96|393.38|391.38|393.4|391.4|392.84|390.84|26
1721655330000|2024-07-22 13:35:30|393.39|391.39|393.29|391.29|393.4|391.4|393.09|391.09|24
1721655340000|2024-07-22 13:35:40|393.27|391.27|393.4|391.4|393.4|391.4|393.15|391.15|28
1721655350000|2024-07-22 13:35:50|393.43|391.43|393.41|391.41|393.55|391.55|393.3|391.3|22
1721655360000|2024-07-22 13:36:00|393.42|391.42|393.58|391.58|393.65|391.65|393.42|391.42|30
1721655370000|2024-07-22 13:36:10|393.59|391.59|393.78|391.78|393.78|391.78|393.47|391.47|26
1721655380000|2024-07-22 13:36:20|393.8|391.8|394|392|394.04|392.04|393.8|391.8|21
1721655390000|2024-07-22 13:36:30|393.96|391.96|394.07|392.07|394.07|392.07|393.82|391.82|23
1721655400000|2024-07-22 13:36:40|394.08|392.08|394.34|392.34|394.36|392.36|394.08|392.08|12
1721655410000|2024-07-22 13:36:50|394.35|392.35|394.34|392.34|394.39|392.39|394.34|392.34|7
1721655420000|2024-07-22 13:37:00|394.25|392.25|394.44|392.44|394.52|392.52|394.23|392.23|22
1721655430000|2024-07-22 13:37:10|394.39|392.39|394.51|392.51|394.51|392.51|394.39|392.39|12
1721655440000|2024-07-22 13:37:20|394.43|392.43|394.35|392.35|394.46|392.46|394.32|392.32|18
1721655450000|2024-07-22 13:37:30|394.36|392.36|394.3|392.3|394.36|392.36|394.19|392.19|17
1721655460000|2024-07-22 13:37:40|394.33|392.33|394.33|392.33|394.49|392.49|394.24|392.24|18
1721655470000|2024-07-22 13:37:50|394.31|392.31|394.19|392.19|394.32|392.32|394.19|392.19|9
1721655480000|2024-07-22 13:38:00|394.21|392.21|394.12|392.12|394.21|392.21|394.02|392.02|25
1721655490000|2024-07-22 13:38:10|394.04|392.04|393.88|391.88|394.13|392.13|393.87|391.87|19
1721655500000|2024-07-22 13:38:20|393.89|391.89|393.59|391.59|393.93|391.93|393.59|391.59|17
1721655510000|2024-07-22 13:38:30|393.6|391.6|393.57|391.57|393.64|391.64|393.54|391.54|19
1721655520000|2024-07-22 13:38:40|393.58|391.58|393.54|391.54|393.58|391.58|393.5|391.5|18
1721655530000|2024-07-22 13:38:50|393.55|391.55|393.27|391.27|393.55|391.55|393.19|391.19|23
1721655540000|2024-07-22 13:39:00|393.25|391.25|393.41|391.41|393.43|391.43|393.24|391.24|17
1721655550000|2024-07-22 13:39:10|393.39|391.39|393.12|391.12|393.41|391.41|393.12|391.12|24
1721655560000|2024-07-22 13:39:20|393.11|391.11|393.05|391.05|393.12|391.12|393.02|391.02|21
1721655570000|2024-07-22 13:39:30|393.01|391.01|393.19|391.19|393.19|391.19|392.9|390.9|21
1721655580000|2024-07-22 13:39:40|393.2|391.2|393.06|391.06|393.24|391.24|393|391|26
1721655590000|2024-07-22 13:39:50|393.07|391.07|392.7|390.7|393.07|391.07|392.69|390.69|23
1721655600000|2024-07-22 13:40:00|392.71|390.71|393.14|391.14|393.14|391.14|392.7|390.7|24
1721655610000|2024-07-22 13:40:10|393.07|391.07|393.25|391.25|393.36|391.36|393.03|391.03|20
1721655620000|2024-07-22 13:40:20|393.24|391.24|393.44|391.44|393.54|391.54|393.23|391.23|21
1721655630000|2024-07-22 13:40:30|393.38|391.38|393.48|391.48|393.52|391.52|393.38|391.38|19
1721655640000|2024-07-22 13:40:40|393.47|391.47|393.17|391.17|393.47|391.47|393.17|391.17|16
1721655650000|2024-07-22 13:40:50|393.21|391.21|393.26|391.26|393.26|391.26|393.15|391.15|18
1721655660000|2024-07-22 13:41:00|393.27|391.27|393.35|391.35|393.61|391.61|393.27|391.27|27
1721655670000|2024-07-22 13:41:10|393.34|391.34|393.35|391.35|393.36|391.36|393.19|391.19|18
1721655680000|2024-07-22 13:41:20|393.34|391.34|393.24|391.24|393.34|391.34|393.17|391.17|21
1721655690000|2024-07-22 13:41:30|393.21|391.21|393.05|391.05|393.22|391.22|392.97|390.97|16
1721655700000|2024-07-22 13:41:40|393.06|391.06|393.12|391.12|393.14|391.14|392.97|390.97|15
1721655710000|2024-07-22 13:41:50|393.11|391.11|393.05|391.05|393.2|391.2|393.04|391.04|21
1721655720000|2024-07-22 13:42:00|393.06|391.06|393.02|391.02|393.06|391.06|392.95|390.95|22
1721655730000|2024-07-22 13:42:10|393.03|391.03|393.05|391.05|393.14|391.14|393.03|391.03|17
1721655740000|2024-07-22 13:42:20|393.04|391.04|393.12|391.12|393.12|391.12|392.98|390.98|24
1721655750000|2024-07-22 13:42:30|393.17|391.17|392.99|390.99|393.17|391.17|392.99|390.99|22
1721655760000|2024-07-22 13:42:40|393|391|392.97|390.97|393.05|391.05|392.97|390.97|14
1721655770000|2024-07-22 13:42:50|392.98|390.98|392.73|390.73|392.99|390.99|392.68|390.68|18
1721655780000|2024-07-22 13:43:00|392.77|390.77|392.57|390.57|392.77|390.77|392.56|390.56|19
1721655790000|2024-07-22 13:43:10|392.58|390.58|392.52|390.52|392.64|390.64|392.52|390.52|24
1721655800000|2024-07-22 13:43:20|392.42|390.42|391.89|389.89|392.42|390.42|391.89|389.89|27
1721655810000|2024-07-22 13:43:30|391.88|389.88|391.6|389.6|391.88|389.88|391.6|389.6|17
1721655820000|2024-07-22 13:43:40|391.61|389.61|390.81|388.81|391.61|389.61|390.81|388.81|25
1721655830000|2024-07-22 13:43:50|390.8|388.8|390.15|388.15|390.81|388.81|390.15|388.15|17
1721655840000|2024-07-22 13:44:00|390.14|388.14|389.97|387.97|390.36|388.36|389.84|387.84|36
1721655850000|2024-07-22 13:44:10|389.92|387.92|390.06|388.06|390.06|388.06|389.71|387.71|29
1721655860000|2024-07-22 13:44:20|390.14|388.14|390.01|388.01|390.24|388.24|389.97|387.97|28
1721655870000|2024-07-22 13:44:30|389.95|387.95|390.29|388.29|390.33|388.33|389.92|387.92|26
1721655880000|2024-07-22 13:44:40|390.31|388.31|390.67|388.67|390.67|388.67|390.31|388.31|22
1721655890000|2024-07-22 13:44:50|390.71|388.71|390.65|388.65|390.86|388.86|390.63|388.63|23
1721655900000|2024-07-22 13:45:00|390.66|388.66|390.25|388.25|390.79|388.79|390.16|388.16|33
1721655910000|2024-07-22 13:45:10|390.27|388.27|389.67|387.67|390.27|388.27|389.51|387.51|34
1721655920000|2024-07-22 13:45:20|389.74|387.74|389.34|387.34|389.78|387.78|389.34|387.34|31
1721655930000|2024-07-22 13:45:30|389.37|387.37|389.17|387.17|389.46|387.46|389.13|387.13|25
1721655940000|2024-07-22 13:45:40|389.23|387.23|389.69|387.69|389.69|387.69|389.23|387.23|33
1721655950000|2024-07-22 13:45:50|389.72|387.72|389.75|387.75|389.83|387.83|389.65|387.65|23
1721655960000|2024-07-22 13:46:00|389.77|387.77|389.63|387.63|389.86|387.86|389.1|387.1|36
1721655970000|2024-07-22 13:46:10|389.77|387.77|389.85|387.85|389.98|387.98|389.58|387.58|33
1721655980000|2024-07-22 13:46:20|389.86|387.86|390.31|388.31|390.34|388.34|389.86|387.86|26
1721655990000|2024-07-22 13:46:30|390.3|388.3|389.87|387.87|390.3|388.3|389.87|387.87|28
1721656000000|2024-07-22 13:46:40|389.89|387.89|389.91|387.91|390.04|388.04|389.8|387.8|25
1721656010000|2024-07-22 13:46:50|389.94|387.94|390.05|388.05|390.19|388.19|389.94|387.94|33
1721656020000|2024-07-22 13:47:00|390.09|388.09|390.23|388.23|390.56|388.56|390.09|388.09|29
1721656030000|2024-07-22 13:47:10|390.22|388.22|389.96|387.96|390.22|388.22|389.95|387.95|27
1721656040000|2024-07-22 13:47:20|389.97|387.97|390.13|388.13|390.15|388.15|389.95|387.95|27
1721656050000|2024-07-22 13:47:30|390.14|388.14|390.3|388.3|390.55|388.55|390.14|388.14|29
1721656060000|2024-07-22 13:47:40|390.27|388.27|390.2|388.2|390.32|388.32|390.14|388.14|26
1721656070000|2024-07-22 13:47:50|390.23|388.23|389.98|387.98|390.23|388.23|389.91|387.91|27
1721656080000|2024-07-22 13:48:00|390|388|390.09|388.09|390.21|388.21|390|388|29
1721656090000|2024-07-22 13:48:10|390.06|388.06|390.22|388.22|390.24|388.24|390.06|388.06|17
1721656100000|2024-07-22 13:48:20|390.21|388.21|389.5|387.5|390.21|388.21|389.5|387.5|25
1721656110000|2024-07-22 13:48:30|389.52|387.52|389.6|387.6|389.6|387.6|389.08|387.08|32
1721656120000|2024-07-22 13:48:40|389.65|387.65|389.8|387.8|389.8|387.8|389.62|387.62|27
1721656130000|2024-07-22 13:48:50|389.79|387.79|389.75|387.75|390.02|388.02|389.69|387.69|28
1721656140000|2024-07-22 13:49:00|389.8|387.8|390.08|388.08|390.09|388.09|389.71|387.71|25
1721656150000|2024-07-22 13:49:10|390.1|388.1|390.29|388.29|390.31|388.31|390.04|388.04|19
1721656160000|2024-07-22 13:49:20|390.11|388.11|389.87|387.87|390.23|388.23|389.81|387.81|27
1721656170000|2024-07-22 13:49:30|389.84|387.84|389.1|387.1|389.85|387.85|389.1|387.1|32
1721656180000|2024-07-22 13:49:40|389.16|387.16|388.93|386.93|389.16|387.16|388.93|386.93|29
1721656190000|2024-07-22 13:49:50|388.98|386.98|389.12|387.12|389.13|387.13|388.93|386.93|24
1721656200000|2024-07-22 13:50:00|389.13|387.13|389.05|387.05|389.15|387.15|388.99|386.99|25
1721656210000|2024-07-22 13:50:10|389.04|387.04|389.22|387.22|389.22|387.22|388.97|386.97|26
1721656220000|2024-07-22 13:50:20|389.25|387.25|389.44|387.44|389.48|387.48|389.12|387.12|28
1721656230000|2024-07-22 13:50:30|389.47|387.47|389.62|387.62|389.62|387.62|389.47|387.47|23
1721656240000|2024-07-22 13:50:40|389.64|387.64|389.36|387.36|389.69|387.69|389.36|387.36|18
1721656250000|2024-07-22 13:50:50|389.42|387.42|389.29|387.29|389.43|387.43|389.26|387.26|27
1721656260000|2024-07-22 13:51:00|389.31|387.31|389.09|387.09|389.31|387.31|389.09|387.09|31
1721656270000|2024-07-22 13:51:10|389.03|387.03|388.69|386.69|389.03|387.03|388.68|386.68|21
1721656280000|2024-07-22 13:51:20|388.64|386.64|388.74|386.74|388.74|386.74|388.43|386.43|34
1721656290000|2024-07-22 13:51:30|388.77|386.77|388.86|386.86|388.91|386.91|388.7|386.7|27
1721656300000|2024-07-22 13:51:40|388.87|386.87|388.87|386.87|389.08|387.08|388.78|386.78|31
1721656310000|2024-07-22 13:51:50|388.82|386.82|388.68|386.68|388.89|386.89|388.61|386.61|21
1721656320000|2024-07-22 13:52:00|388.76|386.76|388.44|386.44|388.79|386.79|388.44|386.44|27
1721656330000|2024-07-22 13:52:10|388.46|386.46|388.17|386.17|388.5|386.5|388.12|386.12|25
1721656340000|2024-07-22 13:52:20|388.2|386.2|388.37|386.37|388.39|386.39|388.19|386.19|30
1721656350000|2024-07-22 13:52:30|388.38|386.38|388.42|386.42|388.44|386.44|388.3|386.3|29
1721656360000|2024-07-22 13:52:40|388.39|386.39|388.32|386.32|388.45|386.45|388.26|386.26|26
1721656370000|2024-07-22 13:52:50|388.3|386.3|388.47|386.47|388.49|386.49|388.25|386.25|26
1721656380000|2024-07-22 13:53:00|388.48|386.48|388.91|386.91|388.91|386.91|388.41|386.41|32
1721656390000|2024-07-22 13:53:10|388.9|386.9|389.01|387.01|389.18|387.18|388.9|386.9|30
1721656400000|2024-07-22 13:53:20|389|387|388.6|386.6|389.01|387.01|388.52|386.52|32
1721656410000|2024-07-22 13:53:30|388.57|386.57|388.41|386.41|388.61|386.61|388.41|386.41|20
1721656420000|2024-07-22 13:53:40|388.42|386.42|388.75|386.75|388.78|386.78|388.42|386.42|26
1721656430000|2024-07-22 13:53:50|388.78|386.78|388.67|386.67|388.79|386.79|388.52|386.52|30
1721656440000|2024-07-22 13:54:00|388.7|386.7|388.64|386.64|388.7|386.7|388.5|386.5|18
1721656450000|2024-07-22 13:54:10|388.63|386.63|388.47|386.47|388.64|386.64|388.41|386.41|20
1721656460000|2024-07-22 13:54:20|388.48|386.48|388.5|386.5|388.57|386.57|388.48|386.48|21
1721656470000|2024-07-22 13:54:30|388.49|386.49|388.48|386.48|388.55|386.55|388.46|386.46|18
1721656480000|2024-07-22 13:54:40|388.47|386.47|388.52|386.52|388.52|386.52|388.38|386.38|17
1721656490000|2024-07-22 13:54:50|388.54|386.54|388.77|386.77|388.78|386.78|388.53|386.53|14
1721656500000|2024-07-22 13:55:00|388.78|386.78|388.39|386.39|388.84|386.84|388.39|386.39|28
1721656510000|2024-07-22 13:55:10|388.35|386.35|388.08|386.08|388.35|386.35|387.88|385.88|25
1721656520000|2024-07-22 13:55:20|388.07|386.07|387.84|385.84|388.09|386.09|387.8|385.8|30
1721656530000|2024-07-22 13:55:30|387.89|385.89|388.29|386.29|388.29|386.29|387.78|385.78|23
1721656540000|2024-07-22 13:55:40|388.3|386.3|388.44|386.44|388.45|386.45|388.08|386.08|27
1721656550000|2024-07-22 13:55:50|388.45|386.45|388.43|386.43|388.45|386.45|388.38|386.38|26
1721656560000|2024-07-22 13:56:00|388.4|386.4|387.99|385.99|388.45|386.45|387.98|385.98|34
1721656570000|2024-07-22 13:56:10|388|386|388.06|386.06|388.06|386.06|387.74|385.74|32
1721656580000|2024-07-22 13:56:20|388.08|386.08|387.84|385.84|388.15|386.15|387.83|385.83|23
1721656590000|2024-07-22 13:56:30|387.82|385.82|387.67|385.67|387.82|385.82|387.67|385.67|17
1721656600000|2024-07-22 13:56:40|387.57|385.57|387.6|385.6|387.63|385.63|387.53|385.53|24
1721656610000|2024-07-22 13:56:50|387.59|385.59|387.86|385.86|388|386|387.59|385.59|31
1721656620000|2024-07-22 13:57:00|387.83|385.83|387.78|385.78|388.06|386.06|387.78|385.78|29
1721656630000|2024-07-22 13:57:10|387.79|385.79|387.8|385.8|387.84|385.84|387.58|385.58|31
1721656640000|2024-07-22 13:57:20|387.82|385.82|387.88|385.88|387.88|385.88|387.76|385.76|26
1721656650000|2024-07-22 13:57:30|387.87|385.87|387.61|385.61|387.87|385.87|387.55|385.55|27
1721656660000|2024-07-22 13:57:40|387.62|385.62|387.58|385.58|387.64|385.64|387.56|385.56|23
1721656670000|2024-07-22 13:57:50|387.57|385.57|387.5|385.5|387.68|385.68|387.5|385.5|24
1721656680000|2024-07-22 13:58:00|387.49|385.49|387.34|385.34|387.64|385.64|387.34|385.34|29
1721656690000|2024-07-22 13:58:10|387.37|385.37|387.66|385.66|387.68|385.68|387.37|385.37|30
1721656700000|2024-07-22 13:58:20|387.69|385.69|388.08|386.08|388.2|386.2|387.69|385.69|27
1721656710000|2024-07-22 13:58:30|388.07|386.07|388.06|386.06|388.11|386.11|387.97|385.97|29
1721656720000|2024-07-22 13:58:40|388.09|386.09|388.23|386.23|388.23|386.23|387.97|385.97|31
1721656730000|2024-07-22 13:58:50|388.33|386.33|388.19|386.19|388.56|386.56|388.12|386.12|33
1721656740000|2024-07-22 13:59:00|388.18|386.18|388.28|386.28|388.34|386.34|388.15|386.15|23
1721656750000|2024-07-22 13:59:10|388.25|386.25|388.31|386.31|388.45|386.45|388.18|386.18|23
1721656760000|2024-07-22 13:59:20|388.35|386.35|388.29|386.29|388.41|386.41|388.11|386.11|24
1721656770000|2024-07-22 13:59:30|388.3|386.3|388.06|386.06|388.31|386.31|388.06|386.06|18
1721656780000|2024-07-22 13:59:40|388.05|386.05|388|386|388.08|386.08|387.86|385.86|25
1721656790000|2024-07-22 13:59:50|387.99|385.99|387.99|385.99|388.02|386.02|387.87|385.87|24
1721656800000|2024-07-22 14:00:00|387.95|385.95|387.51|385.51|387.98|385.98|387.51|385.51|29
1721656810000|2024-07-22 14:00:10|387.63|385.63|387.87|385.87|387.87|385.87|387.63|385.63|28
1721656820000|2024-07-22 14:00:20|387.88|385.88|387.95|385.95|388.11|386.11|387.88|385.88|34
1721656830000|2024-07-22 14:00:30|387.96|385.96|388.09|386.09|388.11|386.11|387.96|385.96|23
1721656840000|2024-07-22 14:00:40|388.15|386.15|387.67|385.67|388.15|386.15|387.67|385.67|28
1721656850000|2024-07-22 14:00:50|387.59|385.59|387.39|385.39|387.6|385.6|387.38|385.38|21
1721656860000|2024-07-22 14:01:00|387.37|385.37|387.05|385.05|387.37|385.37|387.01|385.01|25
1721656870000|2024-07-22 14:01:10|387.04|385.04|387.07|385.07|387.24|385.24|387.04|385.04|28
1721656880000|2024-07-22 14:01:20|387.06|385.06|387.25|385.25|387.31|385.31|387.03|385.03|22
1721656890000|2024-07-22 14:01:30|387.21|385.21|387.37|385.37|387.41|385.41|387.16|385.16|26
1721656900000|2024-07-22 14:01:40|387.39|385.39|387.75|385.75|387.75|385.75|387.38|385.38|25
1721656910000|2024-07-22 14:01:50|387.77|385.77|387.82|385.82|387.91|385.91|387.67|385.67|23
1721656920000|2024-07-22 14:02:00|387.8|385.8|388|386|388.06|386.06|387.75|385.75|33
1721656930000|2024-07-22 14:02:10|387.99|385.99|388.14|386.14|388.15|386.15|387.94|385.94|25
1721656940000|2024-07-22 14:02:20|388.12|386.12|388.26|386.26|388.38|386.38|388.05|386.05|33
1721656950000|2024-07-22 14:02:30|388.3|386.3|388.29|386.29|388.37|386.37|388.25|386.25|27
1721656960000|2024-07-22 14:02:40|388.31|386.31|388.49|386.49|388.49|386.49|388.22|386.22|23
1721656970000|2024-07-22 14:02:50|388.48|386.48|388.38|386.38|388.69|386.69|388.38|386.38|27
1721656980000|2024-07-22 14:03:00|388.39|386.39|388.27|386.27|388.41|386.41|388.24|386.24|27
1721656990000|2024-07-22 14:03:10|388.25|386.25|388.37|386.37|388.37|386.37|388.08|386.08|30
1721657000000|2024-07-22 14:03:20|388.39|386.39|388.58|386.58|388.6|386.6|388.39|386.39|23
1721657010000|2024-07-22 14:03:30|388.57|386.57|388.45|386.45|388.61|386.61|388.39|386.39|21
1721657020000|2024-07-22 14:03:40|388.41|386.41|388.68|386.68|388.68|386.68|388.41|386.41|23
1721657030000|2024-07-22 14:03:50|388.73|386.73|388.78|386.78|388.78|386.78|388.61|386.61|20
1721657040000|2024-07-22 14:04:00|388.8|386.8|388.95|386.95|389|387|388.8|386.8|24
1721657050000|2024-07-22 14:04:10|388.96|386.96|389.03|387.03|389.03|387.03|388.89|386.89|19
1721657060000|2024-07-22 14:04:20|389.02|387.02|388.83|386.83|389.11|387.11|388.81|386.81|21
1721657070000|2024-07-22 14:04:30|388.79|386.79|388.78|386.78|388.84|386.84|388.7|386.7|19
1721657080000|2024-07-22 14:04:40|388.81|386.81|388.4|386.4|388.82|386.82|388.4|386.4|22
1721657090000|2024-07-22 14:04:50|388.38|386.38|387.99|385.99|388.38|386.38|387.99|385.99|24
1721657100000|2024-07-22 14:05:00|387.96|385.96|388.2|386.2|388.21|386.21|387.96|385.96|26
1721657110000|2024-07-22 14:05:10|388.27|386.27|388.39|386.39|388.62|386.62|388.27|386.27|30
1721657120000|2024-07-22 14:05:20|388.43|386.43|388.46|386.46|388.55|386.55|388.43|386.43|22
1721657130000|2024-07-22 14:05:30|388.44|386.44|388.53|386.53|388.53|386.53|388.36|386.36|18
1721657140000|2024-07-22 14:05:40|388.5|386.5|388.62|386.62|388.66|386.66|388.49|386.49|15
1721657150000|2024-07-22 14:05:50|388.59|386.59|388.44|386.44|388.61|386.61|388.37|386.37|26
1721657160000|2024-07-22 14:06:00|388.42|386.42|388.37|386.37|388.53|386.53|388.37|386.37|28
1721657170000|2024-07-22 14:06:10|388.38|386.38|388.26|386.26|388.38|386.38|388.25|386.25|20
1721657180000|2024-07-22 14:06:20|388.23|386.23|388.02|386.02|388.23|386.23|387.85|385.85|24
1721657190000|2024-07-22 14:06:30|388.01|386.01|388.03|386.03|388.18|386.18|388|386|22
1721657200000|2024-07-22 14:06:40|388.02|386.02|387.7|385.7|388.02|386.02|387.63|385.63|19
1721657210000|2024-07-22 14:06:50|387.71|385.71|387.88|385.88|387.92|385.92|387.71|385.71|20
1721657220000|2024-07-22 14:07:00|387.85|385.85|388.14|386.14|388.14|386.14|387.81|385.81|25
1721657230000|2024-07-22 14:07:10|388.16|386.16|388.2|386.2|388.33|386.33|388.12|386.12|23
1721657240000|2024-07-22 14:07:20|388.21|386.21|388.25|386.25|388.31|386.31|388.14|386.14|22
1721657250000|2024-07-22 14:07:30|388.23|386.23|388.14|386.14|388.23|386.23|388.05|386.05|21
1721657260000|2024-07-22 14:07:40|388.18|386.18|388.23|386.23|388.25|386.25|388.07|386.07|20
1721657270000|2024-07-22 14:07:50|388.22|386.22|388.28|386.28|388.28|386.28|388.15|386.15|15
1721657280000|2024-07-22 14:08:00|388.25|386.25|388.13|386.13|388.32|386.32|388.13|386.13|19
1721657290000|2024-07-22 14:08:10|388.12|386.12|388.2|386.2|388.22|386.22|388.08|386.08|19
1721657300000|2024-07-22 14:08:20|388.21|386.21|388.67|386.67|388.67|386.67|388.21|386.21|21
1721657310000|2024-07-22 14:08:30|388.65|386.65|388.35|386.35|388.65|386.65|388.35|386.35|26
1721657320000|2024-07-22 14:08:40|388.37|386.37|388.24|386.24|388.42|386.42|388.2|386.2|26
1721657330000|2024-07-22 14:08:50|388.21|386.21|388.02|386.02|388.23|386.23|387.97|385.97|23
1721657340000|2024-07-22 14:09:00|388.04|386.04|387.94|385.94|388.1|386.1|387.94|385.94|28
1721657350000|2024-07-22 14:09:10|387.95|385.95|388.02|386.02|388.1|386.1|387.94|385.94|21
1721657360000|2024-07-22 14:09:20|388.04|386.04|387.76|385.76|388.06|386.06|387.76|385.76|23
1721657370000|2024-07-22 14:09:30|387.75|385.75|388.07|386.07|388.09|386.09|387.67|385.67|27
1721657380000|2024-07-22 14:09:40|388.13|386.13|388.26|386.26|388.36|386.36|388.13|386.13|23
1721657390000|2024-07-22 14:09:50|388.3|386.3|388.37|386.37|388.43|386.43|388.28|386.28|23
1721657400000|2024-07-22 14:10:00|388.32|386.32|388.43|386.43|388.43|386.43|388.26|386.26|27
1721657410000|2024-07-22 14:10:10|388.54|386.54|388.69|386.69|388.81|386.81|388.51|386.51|20
1721657420000|2024-07-22 14:10:20|388.64|386.64|388.6|386.6|388.69|386.69|388.53|386.53|27
1721657430000|2024-07-22 14:10:30|388.58|386.58|388.53|386.53|388.64|386.64|388.53|386.53|22
1721657440000|2024-07-22 14:10:40|388.51|386.51|388.56|386.56|388.56|386.56|388.4|386.4|19
1721657450000|2024-07-22 14:10:50|388.54|386.54|388.66|386.66|388.66|386.66|388.54|386.54|20
1721657460000|2024-07-22 14:11:00|388.61|386.61|388.62|386.62|388.7|386.7|388.48|386.48|30
1721657470000|2024-07-22 14:11:10|388.63|386.63|388.75|386.75|388.75|386.75|388.61|386.61|21
1721657480000|2024-07-22 14:11:20|388.74|386.74|388.98|386.98|389|387|388.74|386.74|20
1721657490000|2024-07-22 14:11:30|388.99|386.99|389.36|387.36|389.46|387.46|388.99|386.99|21
1721657500000|2024-07-22 14:11:40|389.35|387.35|389.49|387.49|389.49|387.49|389.35|387.35|26
1721657510000|2024-07-22 14:11:50|389.5|387.5|389.4|387.4|389.62|387.62|389.4|387.4|17
1721657520000|2024-07-22 14:12:00|389.42|387.42|389.64|387.64|389.67|387.67|389.41|387.41|22
1721657530000|2024-07-22 14:12:10|389.65|387.65|389.79|387.79|389.87|387.87|389.64|387.64|17
1721657540000|2024-07-22 14:12:20|389.78|387.78|389.37|387.37|389.81|387.81|389.35|387.35|23
1721657550000|2024-07-22 14:12:30|389.36|387.36|389.28|387.28|389.42|387.42|389.27|387.27|24
1721657560000|2024-07-22 14:12:40|389.31|387.31|389.34|387.34|389.41|387.41|389.26|387.26|20
1721657570000|2024-07-22 14:12:50|389.32|387.32|389.33|387.33|389.35|387.35|389.2|387.2|17
1721657580000|2024-07-22 14:13:00|389.34|387.34|391|389|391|389|389.16|387.16|33
1721657590000|2024-07-22 14:13:10|391.1|389.1|390.8|388.8|391.25|389.25|390.8|388.8|17
1721657600000|2024-07-22 14:13:20|390.78|388.78|391|389|391.08|389.08|390.75|388.75|11
1721657610000|2024-07-22 14:13:30|390.99|388.99|391.09|389.09|391.1|389.1|390.99|388.99|10
1721657620000|2024-07-22 14:13:40|391.12|389.12|391.22|389.22|391.29|389.29|391.12|389.12|18
1721657630000|2024-07-22 14:13:50|391.24|389.24|391.29|389.29|391.31|389.31|391.18|389.18|11
1721657640000|2024-07-22 14:14:00|391.3|389.3|391.1|389.1|391.3|389.3|391.09|389.09|17
1721657650000|2024-07-22 14:14:10|391.14|389.14|391.09|389.09|391.18|389.18|391.09|389.09|11
1721657660000|2024-07-22 14:14:20|391.07|389.07|391.02|389.02|391.07|389.07|391|389|11
1721657670000|2024-07-22 14:14:30|391.03|389.03|391.04|389.04|391.06|389.06|391.03|389.03|4
1721657680000|2024-07-22 14:14:40|391.02|389.02|390.83|388.83|391.03|389.03|390.78|388.78|16
1721657690000|2024-07-22 14:14:50|390.81|388.81|390.79|388.79|390.83|388.83|390.79|388.79|7
1721657700000|2024-07-22 14:15:00|390.8|388.8|390.71|388.71|390.8|388.8|390.49|388.49|21
1721657710000|2024-07-22 14:15:10|390.77|388.77|391.06|389.06|391.11|389.11|390.77|388.77|23
1721657720000|2024-07-22 14:15:20|391.08|389.08|391.06|389.06|391.11|389.11|391.02|389.02|22
1721657730000|2024-07-22 14:15:30|391.05|389.05|390.97|388.97|391.09|389.09|390.93|388.93|21
1721657740000|2024-07-22 14:15:40|390.96|388.96|390.74|388.74|390.96|388.96|390.64|388.64|20
1721657750000|2024-07-22 14:15:50|390.76|388.76|390.85|388.85|390.86|388.86|390.74|388.74|13
1721657760000|2024-07-22 14:16:00|390.82|388.82|390.9|388.9|390.9|388.9|390.81|388.81|15
1721657770000|2024-07-22 14:16:10|390.91|388.91|390.9|388.9|390.92|388.92|390.86|388.86|12
1721657780000|2024-07-22 14:16:20|390.91|388.91|391.05|389.05|391.05|389.05|390.91|388.91|9
1721657790000|2024-07-22 14:16:30|391.07|389.07|391.48|389.48|391.53|389.53|391.04|389.04|25
1721657800000|2024-07-22 14:16:40|391.46|389.46|391.21|389.21|391.5|389.5|391.21|389.21|13
1721657810000|2024-07-22 14:16:50|391.22|389.22|391.05|389.05|391.25|389.25|391.03|389.03|24
1721657820000|2024-07-22 14:17:00|391.07|389.07|390.56|388.56|391.07|389.07|390.56|388.56|28
1721657830000|2024-07-22 14:17:10|390.54|388.54|390.36|388.36|390.54|388.54|390.19|388.19|28
1721657840000|2024-07-22 14:17:20|390.29|388.29|389.74|387.74|390.29|388.29|389.73|387.73|32
1721657850000|2024-07-22 14:17:30|389.71|387.71|389.7|387.7|389.78|387.78|389.45|387.45|25
1721657860000|2024-07-22 14:17:40|389.69|387.69|389.79|387.79|389.84|387.84|389.65|387.65|19
1721657870000|2024-07-22 14:17:50|389.82|387.82|389.65|387.65|389.83|387.83|389.65|387.65|19
1721657880000|2024-07-22 14:18:00|389.67|387.67|389.5|387.5|389.81|387.81|389.5|387.5|23
1721657890000|2024-07-22 14:18:10|389.49|387.49|389.32|387.32|389.52|387.52|389.31|387.31|23
1721657900000|2024-07-22 14:18:20|389.22|387.22|389.26|387.26|389.3|387.3|389.14|387.14|28
1721657910000|2024-07-22 14:18:30|389.24|387.24|389.46|387.46|389.46|387.46|389.2|387.2|21
1721657920000|2024-07-22 14:18:40|389.48|387.48|389.46|387.46|389.61|387.61|389.39|387.39|25
1721657930000|2024-07-22 14:18:50|389.48|387.48|389.7|387.7|389.71|387.71|389.43|387.43|23
1721657940000|2024-07-22 14:19:00|389.74|387.74|389.94|387.94|389.98|387.98|389.72|387.72|26
1721657950000|2024-07-22 14:19:10|389.92|387.92|390.09|388.09|390.09|388.09|389.85|387.85|23
1721657960000|2024-07-22 14:19:20|390.08|388.08|390.23|388.23|390.24|388.24|390.01|388.01|16
1721657970000|2024-07-22 14:19:30|390.25|388.25|390.13|388.13|390.28|388.28|390.13|388.13|19
1721657980000|2024-07-22 14:19:40|390.11|388.11|390.32|388.32|390.32|388.32|390.06|388.06|15
1721657990000|2024-07-22 14:19:50|390.28|388.28|390.16|388.16|390.31|388.31|390.14|388.14|16
1721658000000|2024-07-22 14:20:00|390.18|388.18|390.11|388.11|390.18|388.18|390.07|388.07|20
1721658010000|2024-07-22 14:20:10|390.12|388.12|390.41|388.41|390.47|388.47|390.12|388.12|17
1721658020000|2024-07-22 14:20:20|390.4|388.4|390.84|388.84|390.85|388.85|390.4|388.4|20
1721658030000|2024-07-22 14:20:30|390.86|388.86|390.88|388.88|390.96|388.96|390.72|388.72|21
1721658040000|2024-07-22 14:20:40|390.87|388.87|390.62|388.62|390.9|388.9|390.62|388.62|25
1721658050000|2024-07-22 14:20:50|390.59|388.59|390.33|388.33|390.59|388.59|390.32|388.32|26
1721658060000|2024-07-22 14:21:00|390.35|388.35|389.95|387.95|390.35|388.35|389.95|387.95|32
1721658070000|2024-07-22 14:21:10|389.97|387.97|389.79|387.79|390.09|388.09|389.78|387.78|28
1721658080000|2024-07-22 14:21:20|389.76|387.76|389.94|387.94|390.09|388.09|389.76|387.76|20
1721658090000|2024-07-22 14:21:30|389.97|387.97|389.86|387.86|389.99|387.99|389.84|387.84|11
1721658100000|2024-07-22 14:21:40|389.88|387.88|389.75|387.75|389.92|387.92|389.75|387.75|15
1721658110000|2024-07-22 14:21:50|389.77|387.77|389.55|387.55|389.8|387.8|389.51|387.51|25
1721658120000|2024-07-22 14:22:00|389.57|387.57|389.38|387.38|389.6|387.6|389.38|387.38|16
1721658130000|2024-07-22 14:22:10|389.35|387.35|389.36|387.36|389.43|387.43|389.33|387.33|24
1721658140000|2024-07-22 14:22:20|389.28|387.28|389.42|387.42|389.42|387.42|389.23|387.23|21
1721658150000|2024-07-22 14:22:30|389.47|387.47|389.54|387.54|389.58|387.58|389.47|387.47|24
1721658160000|2024-07-22 14:22:40|389.52|387.52|389.3|387.3|389.54|387.54|389.26|387.26|20
1721658170000|2024-07-22 14:22:50|389.29|387.29|389.07|387.07|389.29|387.29|389.05|387.05|18
1721658180000|2024-07-22 14:23:00|389.06|387.06|388.83|386.83|389.06|387.06|388.78|386.78|29
1721658190000|2024-07-22 14:23:10|388.82|386.82|388.72|386.72|388.82|386.82|388.43|386.43|24
1721658200000|2024-07-22 14:23:20|388.71|386.71|388.66|386.66|388.71|386.71|388.56|386.56|17
1721658210000|2024-07-22 14:23:30|388.63|386.63|388.63|386.63|388.68|386.68|388.6|386.6|17
1721658220000|2024-07-22 14:23:40|388.69|386.69|388.66|386.66|388.69|386.69|388.61|386.61|22
1721658230000|2024-07-22 14:23:50|388.62|386.62|388.77|386.77|388.78|386.78|388.53|386.53|22
1721658240000|2024-07-22 14:24:00|388.74|386.74|388.85|386.85|388.85|386.85|388.68|386.68|16
1721658250000|2024-07-22 14:24:10|388.87|386.87|389.21|387.21|389.32|387.32|388.87|386.87|23
1721658260000|2024-07-22 14:24:20|389.27|387.27|389.22|387.22|389.33|387.33|389.21|387.21|17
1721658270000|2024-07-22 14:24:30|389.24|387.24|389.42|387.42|389.46|387.46|389.24|387.24|19
1721658280000|2024-07-22 14:24:40|389.36|387.36|389.26|387.26|389.36|387.36|389.26|387.26|9
1721658290000|2024-07-22 14:24:50|389.28|387.28|389.63|387.63|389.63|387.63|389.26|387.26|18
1721658300000|2024-07-22 14:25:00|389.67|387.67|389.41|387.41|389.67|387.67|389.36|387.36|20
1721658310000|2024-07-22 14:25:10|389.42|387.42|389.07|387.07|389.42|387.42|388.82|386.82|27
1721658320000|2024-07-22 14:25:20|389.12|387.12|389.26|387.26|389.26|387.26|389.07|387.07|11
1721658330000|2024-07-22 14:25:30|389.2|387.2|389.12|387.12|389.23|387.23|389.09|387.09|22
1721658340000|2024-07-22 14:25:40|389.11|387.11|389|387|389.14|387.14|388.97|386.97|19
1721658350000|2024-07-22 14:25:50|388.96|386.96|388.89|386.89|388.96|386.96|388.73|386.73|22
1721658360000|2024-07-22 14:26:00|388.88|386.88|388.79|386.79|388.88|386.88|388.75|386.75|14
1721658370000|2024-07-22 14:26:10|388.83|386.83|389.08|387.08|389.08|387.08|388.82|386.82|23
1721658380000|2024-07-22 14:26:20|389.14|387.14|389.13|387.13|389.19|387.19|389.1|387.1|9
1721658390000|2024-07-22 14:26:30|389.15|387.15|389.4|387.4|389.45|387.45|389.15|387.15|16
1721658400000|2024-07-22 14:26:40|389.41|387.41|389.33|387.33|389.48|387.48|389.33|387.33|15
1721658410000|2024-07-22 14:26:50|389.35|387.35|389.05|387.05|389.35|387.35|389.04|387.04|19
1721658420000|2024-07-22 14:27:00|389.04|387.04|389.07|387.07|389.08|387.08|389.01|387.01|7
1721658430000|2024-07-22 14:27:10|389.08|387.08|388.79|386.79|389.29|387.29|388.72|386.72|24
1721658440000|2024-07-22 14:27:20|388.8|386.8|388.95|386.95|388.96|386.96|388.8|386.8|17
1721658450000|2024-07-22 14:27:30|388.93|386.93|388.86|386.86|388.93|386.93|388.8|386.8|17
1721658460000|2024-07-22 14:27:40|388.85|386.85|388.88|386.88|388.94|386.94|388.82|386.82|26
1721658470000|2024-07-22 14:27:50|388.89|386.89|388.87|386.87|388.93|386.93|388.85|386.85|10
1721658480000|2024-07-22 14:28:00|388.86|386.86|389.16|387.16|389.18|387.18|388.84|386.84|20
1721658490000|2024-07-22 14:28:10|389.14|387.14|389.14|387.14|389.19|387.19|389.08|387.08|18
1721658500000|2024-07-22 14:28:20|389.11|387.11|389.09|387.09|389.11|387.11|388.92|386.92|15
1721658510000|2024-07-22 14:28:30|389.11|387.11|389.53|387.53|389.53|387.53|389.11|387.11|14
1721658520000|2024-07-22 14:28:40|389.44|387.44|389.26|387.26|389.5|387.5|389.22|387.22|23
1721658530000|2024-07-22 14:28:50|389.29|387.29|389.58|387.58|389.6|387.6|389.29|387.29|19
1721658540000|2024-07-22 14:29:00|389.6|387.6|389.47|387.47|389.6|387.6|389.36|387.36|22
1721658550000|2024-07-22 14:29:10|389.42|387.42|389.31|387.31|389.45|387.45|389.31|387.31|20
1721658560000|2024-07-22 14:29:20|389.32|387.32|388.88|386.88|389.32|387.32|388.83|386.83|22
1721658570000|2024-07-22 14:29:30|388.86|386.86|388.82|386.82|388.92|386.92|388.8|386.8|16
1721658580000|2024-07-22 14:29:40|388.8|386.8|388.86|386.86|388.89|386.89|388.78|386.78|22
1721658590000|2024-07-22 14:29:50|388.85|386.85|388.82|386.82|388.86|386.86|388.82|386.82|6
1721658600000|2024-07-22 14:30:00|388.83|386.83|388.92|386.92|389.05|387.05|388.82|386.82|20
1721658610000|2024-07-22 14:30:10|388.86|386.86|388.57|386.57|388.88|386.88|388.57|386.57|22
1721658620000|2024-07-22 14:30:20|388.5|386.5|388.31|386.31|388.5|386.5|388.3|386.3|26
1721658630000|2024-07-22 14:30:30|388.33|386.33|387.74|385.74|388.33|386.33|387.74|385.74|28
1721658640000|2024-07-22 14:30:40|387.76|385.76|387.87|385.87|387.9|385.9|387.69|385.69|29
1721658650000|2024-07-22 14:30:50|387.86|385.86|388.12|386.12|388.15|386.15|387.72|385.72|26
1721658660000|2024-07-22 14:31:00|388.1|386.1|387.94|385.94|388.12|386.12|387.91|385.91|26
1721658670000|2024-07-22 14:31:10|388|386|387.8|385.8|388.02|386.02|387.78|385.78|19
1721658680000|2024-07-22 14:31:20|387.78|385.78|387.54|385.54|387.78|385.78|387.52|385.52|25
1721658690000|2024-07-22 14:31:30|387.56|385.56|387.57|385.57|387.57|385.57|387.41|385.41|25
1721658700000|2024-07-22 14:31:40|387.55|385.55|387.63|385.63|387.63|385.63|387.51|385.51|13
1721658710000|2024-07-22 14:31:50|387.77|385.77|387.76|385.76|387.89|385.89|387.72|385.72|22
1721658720000|2024-07-22 14:32:00|387.78|385.78|387.8|385.8|387.81|385.81|387.66|385.66|19
1721658730000|2024-07-22 14:32:10|387.81|385.81|387.68|385.68|387.82|385.82|387.67|385.67|18
1721658740000|2024-07-22 14:32:20|387.71|385.71|387.36|385.36|387.75|385.75|387.34|385.34|22
1721658750000|2024-07-22 14:32:30|387.34|385.34|387.4|385.4|387.43|385.43|387.29|385.29|24
1721658760000|2024-07-22 14:32:40|387.42|385.42|387.4|385.4|387.57|385.57|387.37|385.37|18
1721658770000|2024-07-22 14:32:50|387.36|385.36|387.65|385.65|387.65|385.65|387.3|385.3|21
1721658780000|2024-07-22 14:33:00|387.69|385.69|387.91|385.91|388.08|386.08|387.69|385.69|21
1721658790000|2024-07-22 14:33:10|387.87|385.87|387.73|385.73|387.9|385.9|387.48|385.48|19
1721658800000|2024-07-22 14:33:20|387.7|385.7|387.75|385.75|387.75|385.75|387.63|385.63|16
1721658810000|2024-07-22 14:33:30|387.77|385.77|387.44|385.44|387.78|385.78|387.32|385.32|28
1721658820000|2024-07-22 14:33:40|387.37|385.37|387.27|385.27|387.42|385.42|387.27|385.27|13
1721658830000|2024-07-22 14:33:50|387.26|385.26|387.3|385.3|387.31|385.31|387.23|385.23|14
1721658840000|2024-07-22 14:34:00|387.32|385.32|387.6|385.6|387.61|385.61|387.32|385.32|23
1721658850000|2024-07-22 14:34:10|387.62|385.62|387.56|385.56|387.89|385.89|387.56|385.56|27
1721658860000|2024-07-22 14:34:20|387.55|385.55|387.56|385.56|387.62|385.62|387.41|385.41|23
1721658870000|2024-07-22 14:34:30|387.55|385.55|387.42|385.42|387.55|385.55|387.38|385.38|21
1721658880000|2024-07-22 14:34:40|387.43|385.43|387.39|385.39|387.43|385.43|387.32|385.32|21
1721658890000|2024-07-22 14:34:50|387.38|385.38|387.32|385.32|387.47|385.47|387.32|385.32|14
1721658900000|2024-07-22 14:35:00|387.35|385.35|387.47|385.47|387.49|385.49|387.34|385.34|17
1721658910000|2024-07-22 14:35:10|387.4|385.4|387.21|385.21|387.45|385.45|387.16|385.16|20
1721658920000|2024-07-22 14:35:20|387.2|385.2|386.89|384.89|387.21|385.21|386.89|384.89|26
1721658930000|2024-07-22 14:35:30|386.91|384.91|387.36|385.36|387.53|385.53|386.91|384.91|21
1721658940000|2024-07-22 14:35:40|387.28|385.28|386.94|384.94|387.28|385.28|386.89|384.89|32
1721658950000|2024-07-22 14:35:50|386.86|384.86|387.02|385.02|387.04|385.04|386.79|384.79|25
1721658960000|2024-07-22 14:36:00|386.94|384.94|387.02|385.02|387.02|385.02|386.91|384.91|22
1721658970000|2024-07-22 14:36:10|387.03|385.03|387.29|385.29|387.32|385.32|387.03|385.03|30
1721658980000|2024-07-22 14:36:20|387.23|385.23|387.58|385.58|387.58|385.58|387.12|385.12|24
1721658990000|2024-07-22 14:36:30|387.57|385.57|387.79|385.79|387.8|385.8|387.48|385.48|23
1721659000000|2024-07-22 14:36:40|387.78|385.78|387.81|385.81|387.81|385.81|387.59|385.59|17
1721659010000|2024-07-22 14:36:50|387.8|385.8|387.48|385.48|387.8|385.8|387.48|385.48|17
1721659020000|2024-07-22 14:37:00|387.5|385.5|387.4|385.4|387.55|385.55|387.39|385.39|26
1721659030000|2024-07-22 14:37:10|387.41|385.41|387.69|385.69|387.69|385.69|387.38|385.38|16
1721659040000|2024-07-22 14:37:20|387.71|385.71|388|386|388.01|386.01|387.68|385.68|26
1721659050000|2024-07-22 14:37:30|388.02|386.02|388.12|386.12|388.14|386.14|387.88|385.88|22
1721659060000|2024-07-22 14:37:40|388.1|386.1|387.95|385.95|388.22|386.22|387.95|385.95|25
1721659070000|2024-07-22 14:37:50|387.99|385.99|388.18|386.18|388.38|386.38|387.98|385.98|18
1721659080000|2024-07-22 14:38:00|388.14|386.14|387.82|385.82|388.21|386.21|387.82|385.82|24
1721659090000|2024-07-22 14:38:10|387.84|385.84|387.87|385.87|388|386|387.83|385.83|26
1721659100000|2024-07-22 14:38:20|387.81|385.81|387.76|385.76|387.83|385.83|387.71|385.71|21
1721659110000|2024-07-22 14:38:30|387.77|385.77|387.97|385.97|387.97|385.97|387.77|385.77|17
1721659120000|2024-07-22 14:38:40|387.98|385.98|388.16|386.16|388.16|386.16|387.98|385.98|23
1721659130000|2024-07-22 14:38:50|388.17|386.17|388.26|386.26|388.28|386.28|388.17|386.17|15
1721659140000|2024-07-22 14:39:00|388.28|386.28|388.5|386.5|388.5|386.5|388.26|386.26|14
1721659150000|2024-07-22 14:39:10|388.55|386.55|388.37|386.37|388.71|386.71|388.35|386.35|26
1721659160000|2024-07-22 14:39:20|388.38|386.38|388.7|386.7|388.8|386.8|388.38|386.38|23
1721659170000|2024-07-22 14:39:30|388.72|386.72|388.81|386.81|388.81|386.81|388.67|386.67|12
1721659180000|2024-07-22 14:39:40|388.82|386.82|389.07|387.07|389.1|387.1|388.8|386.8|18
1721659190000|2024-07-22 14:39:50|389.1|387.1|389.31|387.31|389.31|387.31|389.06|387.06|16
1721659200000|2024-07-22 14:40:00|389.29|387.29|389.4|387.4|389.62|387.62|389.26|387.26|22
1721659210000|2024-07-22 14:40:10|389.42|387.42|389.38|387.38|389.46|387.46|389.35|387.35|10
1721659220000|2024-07-22 14:40:20|389.37|387.37|389.07|387.07|389.37|387.37|388.96|386.96|23
1721659230000|2024-07-22 14:40:30|389.09|387.09|389.62|387.62|389.62|387.62|389.07|387.07|20
1721659240000|2024-07-22 14:40:40|389.63|387.63|389.45|387.45|389.63|387.63|389.45|387.45|11
1721659250000|2024-07-22 14:40:50|389.41|387.41|389.41|387.41|389.49|387.49|389.32|387.32|18
1721659260000|2024-07-22 14:41:00|389.42|387.42|389.38|387.38|389.43|387.43|389.24|387.24|22
1721659270000|2024-07-22 14:41:10|389.4|387.4|389.43|387.43|389.49|387.49|389.37|387.37|12
1721659280000|2024-07-22 14:41:20|389.42|387.42|389.13|387.13|389.47|387.47|389.13|387.13|18
1721659290000|2024-07-22 14:41:30|389.09|387.09|389.01|387.01|389.17|387.17|388.98|386.98|18
1721659300000|2024-07-22 14:41:40|389|387|388.76|386.76|389|387|388.73|386.73|26
1721659310000|2024-07-22 14:41:50|388.75|386.75|388.49|386.49|388.75|386.75|388.42|386.42|20
1721659320000|2024-07-22 14:42:00|388.45|386.45|388.71|386.71|388.87|386.87|388.43|386.43|31
1721659330000|2024-07-22 14:42:10|388.68|386.68|388.68|386.68|388.75|386.75|388.63|386.63|13
1721659340000|2024-07-22 14:42:20|388.7|386.7|388.78|386.78|388.86|386.86|388.69|386.69|13
1721659350000|2024-07-22 14:42:30|388.77|386.77|388.88|386.88|388.88|386.88|388.71|386.71|17
1721659360000|2024-07-22 14:42:40|388.83|386.83|388.98|386.98|388.99|386.99|388.8|386.8|12
1721659370000|2024-07-22 14:42:50|389|387|388.92|386.92|389|387|388.9|386.9|6
1721659380000|2024-07-22 14:43:00|388.96|386.96|388.8|386.8|388.96|386.96|388.73|386.73|14
1721659390000|2024-07-22 14:43:10|388.77|386.77|388.68|386.68|388.77|386.77|388.63|386.63|15
1721659400000|2024-07-22 14:43:20|388.67|386.67|388.58|386.58|388.67|386.67|388.51|386.51|17
1721659410000|2024-07-22 14:43:30|388.6|386.6|388.62|386.62|388.62|386.62|388.6|386.6|3
1721659420000|2024-07-22 14:43:40|388.63|386.63|388.62|386.62|388.7|386.7|388.62|386.62|11
1721659430000|2024-07-22 14:43:50|388.64|386.64|388.38|386.38|388.65|386.65|388.38|386.38|12
1721659440000|2024-07-22 14:44:00|388.36|386.36|388.38|386.38|388.5|386.5|388.26|386.26|15
1721659450000|2024-07-22 14:44:10|388.39|386.39|388.32|386.32|388.42|386.42|388.32|386.32|14
1721659460000|2024-07-22 14:44:20|388.3|386.3|388.17|386.17|388.31|386.31|388.15|386.15|16
1721659470000|2024-07-22 14:44:30|388.18|386.18|388.24|386.24|388.27|386.27|388.18|386.18|14
1721659480000|2024-07-22 14:44:40|388.22|386.22|388.1|386.1|388.22|386.22|388.1|386.1|9
1721659490000|2024-07-22 14:44:50|388.09|386.09|388.09|386.09|388.09|386.09|388.09|386.09|1
1721659500000|2024-07-22 14:45:00|388.08|386.08|387.74|385.74|388.08|386.08|387.66|385.66|14
1721659510000|2024-07-22 14:45:10|387.75|385.75|388.2|386.2|388.3|386.3|387.75|385.75|25
1721659520000|2024-07-22 14:45:20|388.15|386.15|388.15|386.15|388.18|386.18|388.12|386.12|11
1721659530000|2024-07-22 14:45:30|388.16|386.16|388.22|386.22|388.24|386.24|388.13|386.13|15
1721659540000|2024-07-22 14:45:40|388.21|386.21|388.28|386.28|388.38|386.38|388.21|386.21|19
1721659550000|2024-07-22 14:45:50|388.29|386.29|388.08|386.08|388.29|386.29|388.08|386.08|18
1721659560000|2024-07-22 14:46:00|388.07|386.07|388.21|386.21|388.31|386.31|388.07|386.07|23
1721659570000|2024-07-22 14:46:10|388.23|386.23|388.11|386.11|388.4|386.4|388.09|386.09|21
1721659580000|2024-07-22 14:46:20|388.14|386.14|388.37|386.37|388.37|386.37|388.14|386.14|14
1721659590000|2024-07-22 14:46:30|388.38|386.38|388.21|386.21|388.38|386.38|388.2|386.2|12
1721659600000|2024-07-22 14:46:40|388.23|386.23|388.36|386.36|388.39|386.39|388.23|386.23|17
1721659610000|2024-07-22 14:46:50|388.29|386.29|388.57|386.57|388.57|386.57|388.29|386.29|13
1721659620000|2024-07-22 14:47:00|388.61|386.61|388.56|386.56|388.8|386.8|388.45|386.45|26
1721659630000|2024-07-22 14:47:10|388.53|386.53|388.59|386.59|388.59|386.59|388.49|386.49|9
1721659640000|2024-07-22 14:47:20|388.6|386.6|388.74|386.74|388.81|386.81|388.6|386.6|17
1721659650000|2024-07-22 14:47:30|388.73|386.73|388.61|386.61|388.75|386.75|388.61|386.61|16
1721659660000|2024-07-22 14:47:40|388.62|386.62|388.76|386.76|388.78|386.78|388.62|386.62|18
1721659670000|2024-07-22 14:47:50|388.72|386.72|388.49|386.49|388.72|386.72|388.49|386.49|16
1721659680000|2024-07-22 14:48:00|388.48|386.48|388.63|386.63|388.64|386.64|388.45|386.45|16
1721659690000|2024-07-22 14:48:10|388.67|386.67|388.36|386.36|388.78|386.78|388.36|386.36|18
1721659700000|2024-07-22 14:48:20|388.45|386.45|388.47|386.47|388.47|386.47|388.35|386.35|17
1721659710000|2024-07-22 14:48:30|388.48|386.48|388.43|386.43|388.48|386.48|388.38|386.38|13
1721659720000|2024-07-22 14:48:40|388.45|386.45|388.4|386.4|388.45|386.45|388.32|386.32|24
1721659730000|2024-07-22 14:48:50|388.41|386.41|388.38|386.38|388.49|386.49|388.37|386.37|20
1721659740000|2024-07-22 14:49:00|388.36|386.36|388.01|386.01|388.37|386.37|387.92|385.92|19
1721659750000|2024-07-22 14:49:10|388.03|386.03|388.15|386.15|388.39|386.39|388.03|386.03|23
1721659760000|2024-07-22 14:49:20|388.14|386.14|388.24|386.24|388.29|386.29|388.08|386.08|20
1721659770000|2024-07-22 14:49:30|388.23|386.23|388.23|386.23|388.23|386.23|388.09|386.09|23
1721659780000|2024-07-22 14:49:40|388.21|386.21|388.07|386.07|388.27|386.27|388.07|386.07|18
1721659790000|2024-07-22 14:49:50|388.06|386.06|387.96|385.96|388.06|386.06|387.95|385.95|17
1721659800000|2024-07-22 14:50:00|387.95|385.95|388.05|386.05|388.05|386.05|387.88|385.88|24
1721659810000|2024-07-22 14:50:10|388.06|386.06|388.31|386.31|388.43|386.43|388.06|386.06|20
1721659820000|2024-07-22 14:50:20|388.33|386.33|388.36|386.36|388.43|386.43|388.24|386.24|20
1721659830000|2024-07-22 14:50:30|388.35|386.35|388.37|386.37|388.42|386.42|388.35|386.35|18
1721659840000|2024-07-22 14:50:40|388.38|386.38|388.2|386.2|388.38|386.38|388.17|386.17|15
1721659850000|2024-07-22 14:50:50|388.18|386.18|388.03|386.03|388.2|386.2|388.03|386.03|18
1721659860000|2024-07-22 14:51:00|388.01|386.01|387.89|385.89|388.08|386.08|387.85|385.85|25
1721659870000|2024-07-22 14:51:10|387.9|385.9|387.97|385.97|387.98|385.98|387.87|385.87|15
1721659880000|2024-07-22 14:51:20|387.96|385.96|387.89|385.89|387.96|385.96|387.83|385.83|16
1721659890000|2024-07-22 14:51:30|387.9|385.9|387.89|385.89|387.96|385.96|387.89|385.89|16
1721659900000|2024-07-22 14:51:40|387.88|385.88|387.64|385.64|387.89|385.89|387.54|385.54|22
1721659910000|2024-07-22 14:51:50|387.65|385.65|387.47|385.47|387.65|385.65|387.36|385.36|19
1721659920000|2024-07-22 14:52:00|387.46|385.46|387.46|385.46|387.55|385.55|387.45|385.45|22
1721659930000|2024-07-22 14:52:10|387.45|385.45|387.34|385.34|387.46|385.46|387.34|385.34|7
1721659940000|2024-07-22 14:52:20|387.33|385.33|387.43|385.43|387.48|385.48|387.3|385.3|26
1721659950000|2024-07-22 14:52:30|387.44|385.44|387.44|385.44|387.5|385.5|387.42|385.42|16
1721659960000|2024-07-22 14:52:40|387.45|385.45|387.5|385.5|387.5|385.5|387.38|385.38|17
1721659970000|2024-07-22 14:52:50|387.53|385.53|387.74|385.74|387.74|385.74|387.51|385.51|18
1721659980000|2024-07-22 14:53:00|387.75|385.75|388.2|386.2|388.2|386.2|387.75|385.75|13
1721659990000|2024-07-22 14:53:10|388.3|386.3|388.35|386.35|388.35|386.35|388.3|386.3|7
1721660000000|2024-07-22 14:53:20|388.4|386.4|388.54|386.54|388.54|386.54|388.4|386.4|5
1721660010000|2024-07-22 14:53:30|388.55|386.55|388.84|386.84|388.94|386.94|388.53|386.53|20
1721660020000|2024-07-22 14:53:40|388.79|386.79|388.91|386.91|388.91|386.91|388.67|386.67|21
1721660030000|2024-07-22 14:53:50|388.9|386.9|388.8|386.8|388.9|386.9|388.73|386.73|18
1721660040000|2024-07-22 14:54:00|388.78|386.78|388.83|386.83|388.94|386.94|388.77|386.77|13
1721660050000|2024-07-22 14:54:10|388.82|386.82|388.6|386.6|388.83|386.83|388.58|386.58|22
1721660060000|2024-07-22 14:54:20|388.61|386.61|388.64|386.64|388.67|386.67|388.44|386.44|20
1721660070000|2024-07-22 14:54:30|388.63|386.63|388.61|386.61|388.63|386.63|388.53|386.53|25
1721660080000|2024-07-22 14:54:40|388.62|386.62|388.57|386.57|388.63|386.63|388.57|386.57|17
1721660090000|2024-07-22 14:54:50|388.54|386.54|388.55|386.55|388.56|386.56|388.45|386.45|23
1721660100000|2024-07-22 14:55:00|388.53|386.53|388.83|386.83|388.83|386.83|388.53|386.53|19
1721660110000|2024-07-22 14:55:10|388.85|386.85|388.95|386.95|389.04|387.04|388.85|386.85|8
1721660120000|2024-07-22 14:55:20|388.96|386.96|388.83|386.83|389.01|387.01|388.74|386.74|25
1721660130000|2024-07-22 14:55:30|388.82|386.82|388.81|386.81|388.9|386.9|388.81|386.81|14
1721660140000|2024-07-22 14:55:40|388.78|386.78|388.6|386.6|388.78|386.78|388.57|386.57|22
1721660150000|2024-07-22 14:55:50|388.59|386.59|388.61|386.61|388.61|386.61|388.51|386.51|16
1721660160000|2024-07-22 14:56:00|388.59|386.59|388.57|386.57|388.62|386.62|388.52|386.52|20
1721660170000|2024-07-22 14:56:10|388.58|386.58|388.63|386.63|388.69|386.69|388.56|386.56|22
1721660180000|2024-07-22 14:56:20|388.61|386.61|388.31|386.31|388.61|386.61|388.31|386.31|21
1721660190000|2024-07-22 14:56:30|388.28|386.28|388.27|386.27|388.28|386.28|388.16|386.16|16
1721660200000|2024-07-22 14:56:40|388.29|386.29|388.36|386.36|388.36|386.36|388.25|386.25|11
1721660210000|2024-07-22 14:56:50|388.34|386.34|388.49|386.49|388.49|386.49|388.33|386.33|16
1721660220000|2024-07-22 14:57:00|388.45|386.45|388.27|386.27|388.49|386.49|388.27|386.27|15
1721660230000|2024-07-22 14:57:10|388.26|386.26|388.08|386.08|388.31|386.31|388.08|386.08|22
1721660240000|2024-07-22 14:57:20|388.07|386.07|388.25|386.25|388.31|386.31|388.07|386.07|20
1721660250000|2024-07-22 14:57:30|388.26|386.26|388.28|386.28|388.29|386.29|388.18|386.18|17
1721660260000|2024-07-22 14:57:40|388.29|386.29|388.23|386.23|388.31|386.31|388.22|386.22|11
1721660270000|2024-07-22 14:57:50|388.22|386.22|387.88|385.88|388.32|386.32|387.88|385.88|18
1721660280000|2024-07-22 14:58:00|387.8|385.8|387.84|385.84|387.84|385.84|387.76|385.76|18
1721660290000|2024-07-22 14:58:10|387.85|385.85|387.85|385.85|387.88|385.88|387.79|385.79|11
1721660300000|2024-07-22 14:58:20|387.86|385.86|388.15|386.15|388.15|386.15|387.86|385.86|26
1721660310000|2024-07-22 14:58:30|388.17|386.17|388.61|386.61|388.61|386.61|388.15|386.15|20
1721660320000|2024-07-22 14:58:40|388.6|386.6|388.49|386.49|388.6|386.6|388.43|386.43|13
1721660330000|2024-07-22 14:58:50|388.5|386.5|388.59|386.59|388.65|386.65|388.5|386.5|7
1721660340000|2024-07-22 14:59:00|388.56|386.56|388.56|386.56|388.62|386.62|388.51|386.51|18
1721660350000|2024-07-22 14:59:10|388.55|386.55|388.54|386.54|388.58|386.58|388.49|386.49|17
1721660360000|2024-07-22 14:59:20|388.56|386.56|388.34|386.34|388.56|386.56|388.28|386.28|20
1721660370000|2024-07-22 14:59:30|388.37|386.37|388.6|386.6|388.72|386.72|388.37|386.37|23
1721660380000|2024-07-22 14:59:40|388.61|386.61|388.61|386.61|388.65|386.65|388.59|386.59|14
1721660390000|2024-07-22 14:59:50|388.62|386.62|388.68|386.68|388.69|386.69|388.53|386.53|18
1721660400000|2024-07-22 15:00:00|388.67|386.67|388.54|386.54|388.68|386.68|388.52|386.52|29
1721660410000|2024-07-22 15:00:10|388.5|386.5|388.38|386.38|388.5|386.5|388.26|386.26|19
1721660420000|2024-07-22 15:00:20|388.39|386.39|388.21|386.21|388.56|386.56|388.2|386.2|24
1721660430000|2024-07-22 15:00:30|388.22|386.22|388.05|386.05|388.26|386.26|388.03|386.03|22
1721660440000|2024-07-22 15:00:40|387.98|385.98|388.06|386.06|388.06|386.06|387.98|385.98|9
1721660450000|2024-07-22 15:00:50|388.04|386.04|387.95|385.95|388.04|386.04|387.95|385.95|9
1721660460000|2024-07-22 15:01:00|387.94|385.94|387.92|385.92|387.94|385.94|387.92|385.92|3
1721660470000|2024-07-22 15:01:10|387.94|385.94|387.95|385.95|387.95|385.95|387.94|385.94|2
1721660480000|2024-07-22 15:01:20|387.94|385.94|388.15|386.15|388.16|386.16|387.93|385.93|11
1721660490000|2024-07-22 15:01:30|388.16|386.16|388.36|386.36|388.52|386.52|388.16|386.16|19
1721660500000|2024-07-22 15:01:40|388.39|386.39|388.45|386.45|388.49|386.49|388.39|386.39|15
1721660510000|2024-07-22 15:01:50|388.47|386.47|388.69|386.69|388.7|386.7|388.45|386.45|16
1721660520000|2024-07-22 15:02:00|388.7|386.7|388.78|386.78|388.79|386.79|388.59|386.59|15
1721660530000|2024-07-22 15:02:10|388.79|386.79|389|387|389|387|388.78|386.78|17
1721660540000|2024-07-22 15:02:20|389.01|387.01|389.15|387.15|389.27|387.27|389.01|387.01|17
1721660550000|2024-07-22 15:02:30|389.19|387.19|389.29|387.29|389.36|387.36|389.19|387.19|18
1721660560000|2024-07-22 15:02:40|389.31|387.31|389.22|387.22|389.32|387.32|389.21|387.21|16
1721660570000|2024-07-22 15:02:50|389.23|387.23|389.58|387.58|389.63|387.63|389.22|387.22|16
1721660580000|2024-07-22 15:03:00|389.57|387.57|389.8|387.8|389.81|387.81|389.57|387.57|22
1721660590000|2024-07-22 15:03:10|389.81|387.81|389.69|387.69|389.96|387.96|389.63|387.63|27
1721660600000|2024-07-22 15:03:20|389.72|387.72|389.9|387.9|389.93|387.93|389.72|387.72|17
1721660610000|2024-07-22 15:03:30|389.87|387.87|389.88|387.88|389.9|387.9|389.84|387.84|19
1721660620000|2024-07-22 15:03:40|389.9|387.9|389.85|387.85|389.99|387.99|389.84|387.84|22
1721660630000|2024-07-22 15:03:50|389.84|387.84|389.87|387.87|389.87|387.87|389.76|387.76|21
1721660640000|2024-07-22 15:04:00|389.86|387.86|389.96|387.96|390|388|389.82|387.82|17
1721660650000|2024-07-22 15:04:10|389.97|387.97|389.93|387.93|390|388|389.88|387.88|20
1721660660000|2024-07-22 15:04:20|389.94|387.94|389.96|387.96|390.06|388.06|389.94|387.94|17
1721660670000|2024-07-22 15:04:30|389.91|387.91|389.72|387.72|389.91|387.91|389.7|387.7|25
1721660680000|2024-07-22 15:04:40|389.71|387.71|389.98|387.98|389.98|387.98|389.69|387.69|26
1721660690000|2024-07-22 15:04:50|389.97|387.97|389.84|387.84|390.01|388.01|389.78|387.78|22
1721660700000|2024-07-22 15:05:00|389.82|387.82|389.78|387.78|389.84|387.84|389.76|387.76|22
1721660710000|2024-07-22 15:05:10|389.74|387.74|389.4|387.4|389.74|387.74|389.39|387.39|25
1721660720000|2024-07-22 15:05:20|389.37|387.37|389.69|387.69|389.74|387.74|389.37|387.37|27
1721660730000|2024-07-22 15:05:30|389.7|387.7|389.73|387.73|389.74|387.74|389.48|387.48|26
1721660740000|2024-07-22 15:05:40|389.74|387.74|389.65|387.65|389.75|387.75|389.63|387.63|21
1721660750000|2024-07-22 15:05:50|389.66|387.66|389.54|387.54|389.69|387.69|389.54|387.54|21
1721660760000|2024-07-22 15:06:00|389.55|387.55|389.6|387.6|389.63|387.63|389.48|387.48|20
1721660770000|2024-07-22 15:06:10|389.61|387.61|389.52|387.52|389.65|387.65|389.52|387.52|16
1721660780000|2024-07-22 15:06:20|389.53|387.53|389.42|387.42|389.53|387.53|389.29|387.29|22
1721660790000|2024-07-22 15:06:30|389.41|387.41|389.49|387.49|389.53|387.53|389.39|387.39|14
1721660800000|2024-07-22 15:06:40|389.5|387.5|389.38|387.38|389.5|387.5|389.38|387.38|14
1721660810000|2024-07-22 15:06:50|389.35|387.35|389.39|387.39|389.4|387.4|389.34|387.34|12
1721660820000|2024-07-22 15:07:00|389.37|387.37|389.34|387.34|389.39|387.39|389.34|387.34|19
1721660830000|2024-07-22 15:07:10|389.36|387.36|389.18|387.18|389.36|387.36|389.18|387.18|19
1721660840000|2024-07-22 15:07:20|389.19|387.19|389.2|387.2|389.2|387.2|389.14|387.14|8
1721660850000|2024-07-22 15:07:30|389.19|387.19|389.19|387.19|389.19|387.19|389.15|387.15|8
1721660860000|2024-07-22 15:07:40|389.18|387.18|389.1|387.1|389.18|387.18|389.1|387.1|9
1721660870000|2024-07-22 15:07:50|389.08|387.08|388.91|386.91|389.08|387.08|388.9|386.9|18
1721660880000|2024-07-22 15:08:00|388.93|386.93|389.22|387.22|389.22|387.22|388.93|386.93|14
1721660890000|2024-07-22 15:08:10|389.2|387.2|389.24|387.24|389.43|387.43|389.2|387.2|21
1721660900000|2024-07-22 15:08:20|389.22|387.22|389.2|387.2|389.22|387.22|389.07|387.07|22
1721660910000|2024-07-22 15:08:30|389.19|387.19|389.31|387.31|389.34|387.34|389.18|387.18|14
1721660920000|2024-07-22 15:08:40|389.28|387.28|389.31|387.31|389.4|387.4|389.28|387.28|14
1721660930000|2024-07-22 15:08:50|389.3|387.3|389.17|387.17|389.31|387.31|389.16|387.16|21
1721660940000|2024-07-22 15:09:00|389.1|387.1|388.75|386.75|389.1|387.1|388.68|386.68|23
1721660950000|2024-07-22 15:09:10|388.72|386.72|388.66|386.66|388.76|386.76|388.64|386.64|12
1721660960000|2024-07-22 15:09:20|388.63|386.63|388.56|386.56|388.65|386.65|388.56|386.56|10
1721660970000|2024-07-22 15:09:30|388.54|386.54|388.09|386.09|388.57|386.57|388.09|386.09|23
1721660980000|2024-07-22 15:09:40|388.07|386.07|387.98|385.98|388.11|386.11|387.98|385.98|18
1721660990000|2024-07-22 15:09:50|387.97|385.97|388.02|386.02|388.09|386.09|387.95|385.95|13
1721661000000|2024-07-22 15:10:00|388.01|386.01|388.03|386.03|388.06|386.06|388.01|386.01|16
1721661010000|2024-07-22 15:10:10|388.04|386.04|388.04|386.04|388.08|386.08|388.02|386.02|14
1721661020000|2024-07-22 15:10:20|388.03|386.03|388.28|386.28|388.29|386.29|387.98|385.98|23
1721661030000|2024-07-22 15:10:30|388.29|386.29|388.51|386.51|388.51|386.51|388.14|386.14|19
1721661040000|2024-07-22 15:10:40|388.57|386.57|389|387|389.01|387.01|388.57|386.57|20
1721661050000|2024-07-22 15:10:50|388.9|386.9|388.92|386.92|388.97|386.97|388.87|386.87|10
1721661060000|2024-07-22 15:11:00|388.93|386.93|389.24|387.24|389.24|387.24|388.93|386.93|17
1721661070000|2024-07-22 15:11:10|389.28|387.28|388.95|386.95|389.31|387.31|388.91|386.91|21
1721661080000|2024-07-22 15:11:20|388.91|386.91|389.08|387.08|389.08|387.08|388.87|386.87|24
1721661090000|2024-07-22 15:11:30|389.12|387.12|389.05|387.05|389.16|387.16|389.04|387.04|22
1721661100000|2024-07-22 15:11:40|389.07|387.07|389.02|387.02|389.12|387.12|389.01|387.01|23
1721661110000|2024-07-22 15:11:50|389.03|387.03|389.05|387.05|389.09|387.09|389|387|20
1721661120000|2024-07-22 15:12:00|389.02|387.02|389.28|387.28|389.29|387.29|389.02|387.02|26
1721661130000|2024-07-22 15:12:10|389.29|387.29|389.16|387.16|389.33|387.33|389.16|387.16|18
1721661140000|2024-07-22 15:12:20|389.14|387.14|389.51|387.51|389.51|387.51|389.13|387.13|26
1721661150000|2024-07-22 15:12:30|389.5|387.5|389.27|387.27|389.5|387.5|389.26|387.26|20
1721661160000|2024-07-22 15:12:40|389.28|387.28|389.43|387.43|389.45|387.45|389.27|387.27|22
1721661170000|2024-07-22 15:12:50|389.44|387.44|389.43|387.43|389.47|387.47|389.41|387.41|17
1721661180000|2024-07-22 15:13:00|389.41|387.41|389.39|387.39|389.43|387.43|389.38|387.38|20
1721661190000|2024-07-22 15:13:10|389.4|387.4|389.17|387.17|389.45|387.45|389.17|387.17|26
1721661200000|2024-07-22 15:13:20|389.14|387.14|389.35|387.35|389.35|387.35|388.94|386.94|27
1721661210000|2024-07-22 15:13:30|389.36|387.36|389.34|387.34|389.38|387.38|389.25|387.25|22
1721661220000|2024-07-22 15:13:40|389.35|387.35|389.45|387.45|389.48|387.48|389.35|387.35|18
1721661230000|2024-07-22 15:13:50|389.46|387.46|389.45|387.45|389.49|387.49|389.45|387.45|14
1721661240000|2024-07-22 15:14:00|389.42|387.42|389.45|387.45|389.49|387.49|389.4|387.4|19
1721661250000|2024-07-22 15:14:10|389.43|387.43|389.36|387.36|389.43|387.43|389.27|387.27|19
1721661260000|2024-07-22 15:14:20|389.37|387.37|389.66|387.66|389.66|387.66|389.36|387.36|16
1721661270000|2024-07-22 15:14:30|389.67|387.67|389.36|387.36|389.67|387.67|389.36|387.36|18
1721661280000|2024-07-22 15:14:40|389.31|387.31|389.18|387.18|389.32|387.32|389.12|387.12|19
1721661290000|2024-07-22 15:14:50|389.16|387.16|389.18|387.18|389.2|387.2|389.13|387.13|18
1721661300000|2024-07-22 15:15:00|389.19|387.19|389.01|387.01|389.19|387.19|388.99|386.99|25
1721661310000|2024-07-22 15:15:10|389.03|387.03|389|387|389.03|387.03|388.95|386.95|18
1721661320000|2024-07-22 15:15:20|389.01|387.01|389.04|387.04|389.06|387.06|388.98|386.98|13
1721661330000|2024-07-22 15:15:30|389.01|387.01|389.46|387.46|389.46|387.46|389|387|24
1721661340000|2024-07-22 15:15:40|389.47|387.47|389.77|387.77|389.85|387.85|389.46|387.46|14
1721661350000|2024-07-22 15:15:50|389.71|387.71|389.71|387.71|389.82|387.82|389.66|387.66|22
1721661360000|2024-07-22 15:16:00|389.69|387.69|389.58|387.58|389.69|387.69|389.57|387.57|23
1721661370000|2024-07-22 15:16:10|389.56|387.56|389.33|387.33|389.56|387.56|389.25|387.25|19
1721661380000|2024-07-22 15:16:20|389.3|387.3|389.29|387.29|389.35|387.35|389.27|387.27|19
1721661390000|2024-07-22 15:16:30|389.28|387.28|388.96|386.96|389.3|387.3|388.96|386.96|21
1721661400000|2024-07-22 15:16:40|388.92|386.92|389.23|387.23|389.25|387.25|388.89|386.89|22
1721661410000|2024-07-22 15:16:50|389.22|387.22|389.18|387.18|389.22|387.22|389.11|387.11|20
1721661420000|2024-07-22 15:17:00|389.16|387.16|389.16|387.16|389.24|387.24|389.12|387.12|22
1721661430000|2024-07-22 15:17:10|389.14|387.14|389.05|387.05|389.16|387.16|389.01|387.01|19
1721661440000|2024-07-22 15:17:20|389.03|387.03|389.25|387.25|389.25|387.25|389.03|387.03|25
1721661450000|2024-07-22 15:17:30|389.23|387.23|389.28|387.28|389.31|387.31|389.14|387.14|21
1721661460000|2024-07-22 15:17:40|389.29|387.29|389.22|387.22|389.29|387.29|389.21|387.21|23
1721661470000|2024-07-22 15:17:50|389.2|387.2|389.46|387.46|389.46|387.46|389.2|387.2|25
1721661480000|2024-07-22 15:18:00|389.45|387.45|389.42|387.42|389.45|387.45|389.41|387.41|16
1721661490000|2024-07-22 15:18:10|389.45|387.45|389.64|387.64|389.64|387.64|389.45|387.45|21
1721661500000|2024-07-22 15:18:20|389.66|387.66|389.58|387.58|389.7|387.7|389.58|387.58|12
1721661510000|2024-07-22 15:18:30|389.59|387.59|389.29|387.29|389.59|387.59|389.29|387.29|25
1721661520000|2024-07-22 15:18:40|389.3|387.3|389.2|387.2|389.34|387.34|389.18|387.18|21
1721661530000|2024-07-22 15:18:50|389.21|387.21|389.18|387.18|389.23|387.23|389.17|387.17|22
1721661540000|2024-07-22 15:19:00|389.19|387.19|389.22|387.22|389.25|387.25|389.19|387.19|20
1721661550000|2024-07-22 15:19:10|389.21|387.21|389.13|387.13|389.22|387.22|389.02|387.02|23
1721661560000|2024-07-22 15:19:20|389.14|387.14|389.5|387.5|389.5|387.5|389.14|387.14|23
1721661570000|2024-07-22 15:19:30|389.48|387.48|389.52|387.52|389.6|387.6|389.48|387.48|16
1721661580000|2024-07-22 15:19:40|389.51|387.51|389.61|387.61|389.62|387.62|389.51|387.51|18
1721661590000|2024-07-22 15:19:50|389.63|387.63|389.74|387.74|389.74|387.74|389.58|387.58|16
1721661600000|2024-07-22 15:20:00|389.7|387.7|389.58|387.58|389.7|387.7|389.55|387.55|19
1721661610000|2024-07-22 15:20:10|389.59|387.59|389.69|387.69|389.74|387.74|389.59|387.59|22
1721661620000|2024-07-22 15:20:20|389.67|387.67|389.72|387.72|389.75|387.75|389.51|387.51|21
1721661630000|2024-07-22 15:20:30|389.74|387.74|389.68|387.68|389.76|387.76|389.68|387.68|15
1721661640000|2024-07-22 15:20:40|389.69|387.69|389.79|387.79|389.84|387.84|389.67|387.67|25
1721661650000|2024-07-22 15:20:50|389.8|387.8|389.65|387.65|389.8|387.8|389.61|387.61|20
1721661660000|2024-07-22 15:21:00|389.6|387.6|389.81|387.81|389.83|387.83|389.59|387.59|21
1721661670000|2024-07-22 15:21:10|389.8|387.8|389.82|387.82|389.82|387.82|389.7|387.7|18
1721661680000|2024-07-22 15:21:20|389.83|387.83|390.07|388.07|390.23|388.23|389.83|387.83|25
1721661690000|2024-07-22 15:21:30|390.09|388.09|390.09|388.09|390.13|388.13|390.03|388.03|23
1721661700000|2024-07-22 15:21:40|390.06|388.06|390.29|388.29|390.29|388.29|390.02|388.02|20
1721661710000|2024-07-22 15:21:50|390.28|388.28|390.33|388.33|390.35|388.35|390.23|388.23|18
1721661720000|2024-07-22 15:22:00|390.31|388.31|390.26|388.26|390.32|388.32|390.08|388.08|22
1721661730000|2024-07-22 15:22:10|390.29|388.29|390.64|388.64|390.64|388.64|390.29|388.29|21
1721661740000|2024-07-22 15:22:20|390.65|388.65|390.52|388.52|390.68|388.68|390.47|388.47|25
1721661750000|2024-07-22 15:22:30|390.53|388.53|390.72|388.72|390.74|388.74|390.53|388.53|27
1721661760000|2024-07-22 15:22:40|390.73|388.73|390.7|388.7|390.77|388.77|390.68|388.68|25
1721661770000|2024-07-22 15:22:50|390.69|388.69|390.62|388.62|390.71|388.71|390.62|388.62|18
1721661780000|2024-07-22 15:23:00|390.6|388.6|390.41|388.41|390.6|388.6|390.41|388.41|22
1721661790000|2024-07-22 15:23:10|390.45|388.45|390.19|388.19|390.45|388.45|390.19|388.19|27
1721661800000|2024-07-22 15:23:20|390.2|388.2|390.25|388.25|390.39|388.39|390.2|388.2|27
1721661810000|2024-07-22 15:23:30|390.24|388.24|389.98|387.98|390.24|388.24|389.98|387.98|24
1721661820000|2024-07-22 15:23:40|389.93|387.93|389.76|387.76|389.95|387.95|389.73|387.73|32
1721661830000|2024-07-22 15:23:50|389.74|387.74|389.82|387.82|389.86|387.86|389.69|387.69|20
1721661840000|2024-07-22 15:24:00|389.84|387.84|389.75|387.75|389.85|387.85|389.72|387.72|22
1721661850000|2024-07-22 15:24:10|389.72|387.72|389.32|387.32|389.75|387.75|389.32|387.32|18
1721661860000|2024-07-22 15:24:20|389.29|387.29|389.41|387.41|389.41|387.41|389.28|387.28|19
1721661870000|2024-07-22 15:24:30|389.42|387.42|389.68|387.68|389.68|387.68|389.42|387.42|18
1721661880000|2024-07-22 15:24:40|389.69|387.69|389.59|387.59|389.71|387.71|389.59|387.59|16
1721661890000|2024-07-22 15:24:50|389.6|387.6|389.4|387.4|389.63|387.63|389.28|387.28|21
1721661900000|2024-07-22 15:25:00|389.41|387.41|389.54|387.54|389.62|387.62|389.36|387.36|23
1721661910000|2024-07-22 15:25:10|389.56|387.56|389.3|387.3|389.56|387.56|389.3|387.3|30
1721661920000|2024-07-22 15:25:20|389.31|387.31|389.36|387.36|389.44|387.44|389.27|387.27|19
1721661930000|2024-07-22 15:25:30|389.35|387.35|389.3|387.3|389.35|387.35|389.2|387.2|25
1721661940000|2024-07-22 15:25:40|389.29|387.29|389.34|387.34|389.43|387.43|389.23|387.23|22
1721661950000|2024-07-22 15:25:50|389.33|387.33|389.4|387.4|389.45|387.45|389.31|387.31|19
1721661960000|2024-07-22 15:26:00|389.39|387.39|389.41|387.41|389.46|387.46|389.25|387.25|19
1721661970000|2024-07-22 15:26:10|389.39|387.39|389.51|387.51|389.51|387.51|389.39|387.39|23
1721661980000|2024-07-22 15:26:20|389.55|387.55|389.63|387.63|389.67|387.67|389.55|387.55|19
1721661990000|2024-07-22 15:26:30|389.64|387.64|389.78|387.78|389.78|387.78|389.64|387.64|15
1721662000000|2024-07-22 15:26:40|389.79|387.79|389.88|387.88|390.07|388.07|389.79|387.79|31
1721662010000|2024-07-22 15:26:50|389.89|387.89|389.95|387.95|389.95|387.95|389.88|387.88|14
1721662020000|2024-07-22 15:27:00|389.92|387.92|389.91|387.91|389.93|387.93|389.84|387.84|19
1721662030000|2024-07-22 15:27:10|389.9|387.9|390.17|388.17|390.17|388.17|389.79|387.79|25
1721662040000|2024-07-22 15:27:20|390.16|388.16|390.13|388.13|390.19|388.19|390.13|388.13|22
1721662050000|2024-07-22 15:27:30|390.14|388.14|390.36|388.36|390.36|388.36|390.12|388.12|15
1721662060000|2024-07-22 15:27:40|390.37|388.37|390.3|388.3|390.37|388.37|390.22|388.22|13
1721662070000|2024-07-22 15:27:50|390.26|388.26|390.22|388.22|390.38|388.38|390.22|388.22|23
1721662080000|2024-07-22 15:28:00|390.16|388.16|390|388|390.2|388.2|389.94|387.94|23
1721662090000|2024-07-22 15:28:10|390.01|388.01|389.9|387.9|390.01|388.01|389.8|387.8|22
1721662100000|2024-07-22 15:28:20|389.89|387.89|389.84|387.84|389.89|387.89|389.79|387.79|20
1721662110000|2024-07-22 15:28:30|389.85|387.85|389.81|387.81|389.86|387.86|389.78|387.78|18
1721662120000|2024-07-22 15:28:40|389.82|387.82|389.76|387.76|389.84|387.84|389.55|387.55|25
1721662130000|2024-07-22 15:28:50|389.77|387.77|389.69|387.69|389.79|387.79|389.68|387.68|18
1721662140000|2024-07-22 15:29:00|389.7|387.7|389.52|387.52|389.7|387.7|389.52|387.52|23
1721662150000|2024-07-22 15:29:10|389.51|387.51|389.62|387.62|389.64|387.64|389.41|387.41|21
1721662160000|2024-07-22 15:29:20|389.61|387.61|389.14|387.14|389.61|387.61|389.14|387.14|30
1721662170000|2024-07-22 15:29:30|389.13|387.13|389.25|387.25|389.25|387.25|388.95|386.95|21
1721662180000|2024-07-22 15:29:40|389.24|387.24|389.14|387.14|389.24|387.24|389.09|387.09|13
1721662190000|2024-07-22 15:29:50|389.13|387.13|389|387|389.13|387.13|388.9|386.9|20
1721662200000|2024-07-22 15:30:00|388.99|386.99|389.1|387.1|389.11|387.11|388.89|386.89|24
1721662210000|2024-07-22 15:30:10|389.11|387.11|389.23|387.23|389.24|387.24|389.11|387.11|17
1721662220000|2024-07-22 15:30:20|389.24|387.24|389.07|387.07|389.24|387.24|389.04|387.04|25
1721662230000|2024-07-22 15:30:30|389.09|387.09|389.07|387.07|389.12|387.12|389.04|387.04|23
1721662240000|2024-07-22 15:30:40|389.06|387.06|389.45|387.45|389.54|387.54|389.06|387.06|24
1721662250000|2024-07-22 15:30:50|389.44|387.44|389.46|387.46|389.46|387.46|389.37|387.37|18
1721662260000|2024-07-22 15:31:00|389.45|387.45|389.61|387.61|389.65|387.65|389.42|387.42|18
1721662270000|2024-07-22 15:31:10|389.59|387.59|389.68|387.68|389.68|387.68|389.49|387.49|23
1721662280000|2024-07-22 15:31:20|389.69|387.69|389.72|387.72|389.72|387.72|389.61|387.61|15
1721662290000|2024-07-22 15:31:30|389.73|387.73|389.78|387.78|389.9|387.9|389.73|387.73|19
1721662300000|2024-07-22 15:31:40|389.81|387.81|389.74|387.74|389.82|387.82|389.73|387.73|12
1721662310000|2024-07-22 15:31:50|389.73|387.73|389.57|387.57|389.77|387.77|389.57|387.57|18
1721662320000|2024-07-22 15:32:00|389.56|387.56|389.33|387.33|389.61|387.61|389.3|387.3|26
1721662330000|2024-07-22 15:32:10|389.32|387.32|389.52|387.52|389.52|387.52|389.14|387.14|27
1721662340000|2024-07-22 15:32:20|389.51|387.51|389.72|387.72|389.72|387.72|389.41|387.41|22
1721662350000|2024-07-22 15:32:30|389.74|387.74|389.59|387.59|389.75|387.75|389.49|387.49|24
1721662360000|2024-07-22 15:32:40|389.63|387.63|389.62|387.62|389.64|387.64|389.47|387.47|20
1721662370000|2024-07-22 15:32:50|389.63|387.63|389.58|387.58|389.64|387.64|389.58|387.58|17
1721662380000|2024-07-22 15:33:00|389.6|387.6|390.04|388.04|390.04|388.04|389.6|387.6|18
1721662390000|2024-07-22 15:33:10|389.97|387.97|389.75|387.75|389.97|387.97|389.75|387.75|13
1721662400000|2024-07-22 15:33:20|389.74|387.74|389.93|387.93|389.97|387.97|389.73|387.73|20
1721662410000|2024-07-22 15:33:30|389.92|387.92|389.97|387.97|390.04|388.04|389.84|387.84|21
1721662420000|2024-07-22 15:33:40|389.92|387.92|389.9|387.9|389.92|387.92|389.85|387.85|21
1721662430000|2024-07-22 15:33:50|389.95|387.95|389.95|387.95|389.96|387.96|389.88|387.88|19
1721662440000|2024-07-22 15:34:00|389.96|387.96|390.12|388.12|390.19|388.19|389.92|387.92|29
1721662450000|2024-07-22 15:34:10|390.08|388.08|390.08|388.08|390.09|388.09|389.82|387.82|25
1721662460000|2024-07-22 15:34:20|390.14|388.14|390.01|388.01|390.15|388.15|389.94|387.94|19
1721662470000|2024-07-22 15:34:30|390|388|390.18|388.18|390.23|388.23|390|388|21
1721662480000|2024-07-22 15:34:40|390.09|388.09|390.28|388.28|390.28|388.28|390.09|388.09|15
1721662490000|2024-07-22 15:34:50|390.29|388.29|390.21|388.21|390.39|388.39|390.21|388.21|17
1721662500000|2024-07-22 15:35:00|390.22|388.22|390.1|388.1|390.27|388.27|390.05|388.05|17
1721662510000|2024-07-22 15:35:10|390.12|388.12|390.12|388.12|390.23|388.23|389.95|387.95|27
1721662520000|2024-07-22 15:35:20|390.11|388.11|390.13|388.13|390.2|388.2|390.04|388.04|24
1721662530000|2024-07-22 15:35:30|390.08|388.08|389.9|387.9|390.08|388.08|389.8|387.8|27
1721662540000|2024-07-22 15:35:40|389.93|387.93|389.74|387.74|389.98|387.98|389.69|387.69|26
1721662550000|2024-07-22 15:35:50|389.77|387.77|389.93|387.93|389.93|387.93|389.72|387.72|20
1721662560000|2024-07-22 15:36:00|389.94|387.94|389.86|387.86|389.94|387.94|389.77|387.77|19
1721662570000|2024-07-22 15:36:10|389.81|387.81|389.91|387.91|389.96|387.96|389.78|387.78|22
1721662580000|2024-07-22 15:36:20|389.9|387.9|389.79|387.79|389.9|387.9|389.77|387.77|23
1721662590000|2024-07-22 15:36:30|389.78|387.78|389.81|387.81|389.86|387.86|389.77|387.77|18
1721662600000|2024-07-22 15:36:40|389.8|387.8|389.71|387.71|389.8|387.8|389.68|387.68|24
1721662610000|2024-07-22 15:36:50|389.69|387.69|389.77|387.77|389.77|387.77|389.69|387.69|15
1721662620000|2024-07-22 15:37:00|389.78|387.78|390.11|388.11|390.11|388.11|389.78|387.78|20
1721662630000|2024-07-22 15:37:10|390.05|388.05|390.09|388.09|390.09|388.09|389.95|387.95|18
1721662640000|2024-07-22 15:37:20|390.11|388.11|390.27|388.27|390.34|388.34|390.11|388.11|19
1721662650000|2024-07-22 15:37:30|390.28|388.28|390.07|388.07|390.28|388.28|390.07|388.07|29
1721662660000|2024-07-22 15:37:40|390.06|388.06|390.08|388.08|390.08|388.08|390.03|388.03|16
1721662670000|2024-07-22 15:37:50|390.1|388.1|390.08|388.08|390.12|388.12|390.06|388.06|22
1721662680000|2024-07-22 15:38:00|390.07|388.07|390.27|388.27|390.29|388.29|390.05|388.05|22
1721662690000|2024-07-22 15:38:10|390.28|388.28|390.6|388.6|390.6|388.6|390.28|388.28|17
1721662700000|2024-07-22 15:38:20|390.7|388.7|390.64|388.64|390.72|388.72|390.52|388.52|21
1721662710000|2024-07-22 15:38:30|390.66|388.66|390.64|388.64|390.74|388.74|390.57|388.57|23
1721662720000|2024-07-22 15:38:40|390.65|388.65|390.68|388.68|390.69|388.69|390.65|388.65|12
1721662730000|2024-07-22 15:38:50|390.66|388.66|390.44|388.44|390.66|388.66|390.41|388.41|16
1721662740000|2024-07-22 15:39:00|390.42|388.42|390.33|388.33|390.47|388.47|390.33|388.33|17
1721662750000|2024-07-22 15:39:10|390.34|388.34|390.41|388.41|390.51|388.51|390.33|388.33|28
1721662760000|2024-07-22 15:39:20|390.42|388.42|390.45|388.45|390.5|388.5|390.42|388.42|14
1721662770000|2024-07-22 15:39:30|390.44|388.44|390.5|388.5|390.51|388.51|390.42|388.42|13
1721662780000|2024-07-22 15:39:40|390.51|388.51|390.6|388.6|390.64|388.64|390.5|388.5|15
1721662790000|2024-07-22 15:39:50|390.62|388.62|390.5|388.5|390.63|388.63|390.48|388.48|19
1721662800000|2024-07-22 15:40:00|390.51|388.51|390.65|388.65|390.66|388.66|390.48|388.48|20
1721662810000|2024-07-22 15:40:10|390.62|388.62|390.57|388.57|390.73|388.73|390.57|388.57|20
1721662820000|2024-07-22 15:40:20|390.54|388.54|390.42|388.42|390.54|388.54|390.4|388.4|17
1721662830000|2024-07-22 15:40:30|390.43|388.43|390.25|388.25|390.43|388.43|390.25|388.25|20
1721662840000|2024-07-22 15:40:40|390.22|388.22|390.23|388.23|390.24|388.24|390.09|388.09|20
1721662850000|2024-07-22 15:40:50|390.22|388.22|390.27|388.27|390.27|388.27|390.2|388.2|14
1721662860000|2024-07-22 15:41:00|390.34|388.34|390.35|388.35|390.46|388.46|390.28|388.28|25
1721662870000|2024-07-22 15:41:10|390.36|388.36|390.38|388.38|390.38|388.38|390.27|388.27|24
1721662880000|2024-07-22 15:41:20|390.37|388.37|390.28|388.28|390.38|388.38|390.21|388.21|22
1721662890000|2024-07-22 15:41:30|390.35|388.35|390.24|388.24|390.35|388.35|390.22|388.22|17
1721662900000|2024-07-22 15:41:40|390.22|388.22|390.17|388.17|390.23|388.23|390.12|388.12|14
1721662910000|2024-07-22 15:41:50|390.18|388.18|390.34|388.34|390.36|388.36|390.18|388.18|20
1721662920000|2024-07-22 15:42:00|390.33|388.33|390.29|388.29|390.33|388.33|390.25|388.25|14
1721662930000|2024-07-22 15:42:10|390.3|388.3|390.2|388.2|390.3|388.3|390.19|388.19|19
1721662940000|2024-07-22 15:42:20|390.18|388.18|390.07|388.07|390.18|388.18|390.05|388.05|16
1721662950000|2024-07-22 15:42:30|390.11|388.11|390.12|388.12|390.13|388.13|390.06|388.06|17
1721662960000|2024-07-22 15:42:40|390.11|388.11|390.07|388.07|390.12|388.12|390.06|388.06|8
1721662970000|2024-07-22 15:42:50|390.06|388.06|389.97|387.97|390.06|388.06|389.87|387.87|17
1721662980000|2024-07-22 15:43:00|389.98|387.98|389.99|387.99|390.09|388.09|389.98|387.98|16
1721662990000|2024-07-22 15:43:10|389.98|387.98|389.96|387.96|390|388|389.96|387.96|13
1721663000000|2024-07-22 15:43:20|389.98|387.98|389.94|387.94|389.98|387.98|389.89|387.89|11
1721663010000|2024-07-22 15:43:30|389.95|387.95|389.95|387.95|389.96|387.96|389.91|387.91|14
1721663020000|2024-07-22 15:43:40|389.96|387.96|389.95|387.95|389.98|387.98|389.91|387.91|15
1721663030000|2024-07-22 15:43:50|389.96|387.96|390.15|388.15|390.21|388.21|389.96|387.96|18
1721663040000|2024-07-22 15:44:00|390.16|388.16|390.36|388.36|390.38|388.38|390.15|388.15|22
1721663050000|2024-07-22 15:44:10|390.37|388.37|390.45|388.45|390.45|388.45|390.32|388.32|18
1721663060000|2024-07-22 15:44:20|390.42|388.42|390.38|388.38|390.42|388.42|390.32|388.32|15
1721663070000|2024-07-22 15:44:30|390.37|388.37|390.45|388.45|390.45|388.45|390.37|388.37|14
1721663080000|2024-07-22 15:44:40|390.44|388.44|390.4|388.4|390.44|388.44|390.37|388.37|15
1721663090000|2024-07-22 15:44:50|390.41|388.41|390.37|388.37|390.42|388.42|390.34|388.34|13
1721663100000|2024-07-22 15:45:00|390.39|388.39|390.4|388.4|390.46|388.46|390.39|388.39|14
1721663110000|2024-07-22 15:45:10|390.39|388.39|390.33|388.33|390.39|388.39|390.23|388.23|19
1721663120000|2024-07-22 15:45:20|390.35|388.35|390.56|388.56|390.66|388.66|390.34|388.34|24
1721663130000|2024-07-22 15:45:30|390.57|388.57|390.44|388.44|390.63|388.63|390.43|388.43|22
1721663140000|2024-07-22 15:45:40|390.43|388.43|390.34|388.34|390.43|388.43|390.27|388.27|22
1721663150000|2024-07-22 15:45:50|390.32|388.32|390.56|388.56|390.56|388.56|390.31|388.31|23
1721663160000|2024-07-22 15:46:00|390.61|388.61|390.93|388.93|390.94|388.94|390.61|388.61|18
1721663170000|2024-07-22 15:46:10|390.92|388.92|390.97|388.97|390.97|388.97|390.92|388.92|11
1721663180000|2024-07-22 15:46:20|390.99|388.99|390.87|388.87|391.03|389.03|390.87|388.87|24
1721663190000|2024-07-22 15:46:30|390.89|388.89|391.03|389.03|391.03|389.03|390.89|388.89|10
1721663200000|2024-07-22 15:46:40|391.02|389.02|391.01|389.01|391.09|389.09|390.94|388.94|19
1721663210000|2024-07-22 15:46:50|390.98|388.98|391.21|389.21|391.21|389.21|390.98|388.98|19
1721663220000|2024-07-22 15:47:00|391.22|389.22|391.43|389.43|391.43|389.43|391.22|389.22|11
1721663230000|2024-07-22 15:47:10|391.37|389.37|391.32|389.32|391.37|389.37|391.29|389.29|13
1721663240000|2024-07-22 15:47:20|391.33|389.33|391.46|389.46|391.46|389.46|391.32|389.32|10
1721663250000|2024-07-22 15:47:30|391.45|389.45|391.75|389.75|391.75|389.75|391.44|389.44|18
1721663260000|2024-07-22 15:47:40|391.76|389.76|391.86|389.86|391.92|389.92|391.76|389.76|20
1721663270000|2024-07-22 15:47:50|391.85|389.85|391.91|389.91|391.91|389.91|391.81|389.81|12
1721663280000|2024-07-22 15:48:00|391.99|389.99|392|390|392.02|390.02|391.98|389.98|13
1721663290000|2024-07-22 15:48:10|392.01|390.01|391.93|389.93|392.09|390.09|391.93|389.93|11
1721663300000|2024-07-22 15:48:20|391.92|389.92|391.94|389.94|391.97|389.97|391.92|389.92|14
1721663310000|2024-07-22 15:48:30|391.93|389.93|392.06|390.06|392.06|390.06|391.93|389.93|13
1721663320000|2024-07-22 15:48:40|392.08|390.08|392.13|390.13|392.28|390.28|392.08|390.08|20
1721663330000|2024-07-22 15:48:50|392.14|390.14|392.08|390.08|392.15|390.15|392.08|390.08|19
1721663340000|2024-07-22 15:49:00|392.04|390.04|392.14|390.14|392.14|390.14|391.89|389.89|24
1721663350000|2024-07-22 15:49:10|392.15|390.15|392.29|390.29|392.32|390.32|392.15|390.15|22
1721663360000|2024-07-22 15:49:20|392.28|390.28|392.08|390.08|392.28|390.28|392.08|390.08|21
1721663370000|2024-07-22 15:49:30|392.12|390.12|392.01|390.01|392.13|390.13|391.99|389.99|16
1721663380000|2024-07-22 15:49:40|392.03|390.03|392.08|390.08|392.08|390.08|392.01|390.01|13
1721663390000|2024-07-22 15:49:50|392.07|390.07|391.99|389.99|392.07|390.07|391.99|389.99|14
1721663400000|2024-07-22 15:50:00|391.98|389.98|392.03|390.03|392.06|390.06|391.98|389.98|20
1721663410000|2024-07-22 15:50:10|392.01|390.01|391.94|389.94|392.08|390.08|391.94|389.94|13
1721663420000|2024-07-22 15:50:20|391.95|389.95|392.1|390.1|392.1|390.1|391.94|389.94|16
1721663430000|2024-07-22 15:50:30|392.16|390.16|392.06|390.06|392.18|390.18|391.98|389.98|25
1721663440000|2024-07-22 15:50:40|392.07|390.07|392.24|390.24|392.24|390.24|392.04|390.04|14
1721663450000|2024-07-22 15:50:50|392.22|390.22|392.28|390.28|392.35|390.35|392.17|390.17|19
1721663460000|2024-07-22 15:51:00|392.29|390.29|392.06|390.06|392.31|390.31|392.06|390.06|20
1721663470000|2024-07-22 15:51:10|392.07|390.07|392.07|390.07|392.19|390.19|392.07|390.07|17
1721663480000|2024-07-22 15:51:20|392.06|390.06|392.04|390.04|392.07|390.07|391.97|389.97|13
1721663490000|2024-07-22 15:51:30|392.03|390.03|391.95|389.95|392.04|390.04|391.89|389.89|21
1721663500000|2024-07-22 15:51:40|391.94|389.94|391.95|389.95|392.06|390.06|391.89|389.89|21
1721663510000|2024-07-22 15:51:50|391.96|389.96|392.04|390.04|392.06|390.06|391.95|389.95|15
1721663520000|2024-07-22 15:52:00|392.03|390.03|392.25|390.25|392.25|390.25|391.97|389.97|18
1721663530000|2024-07-22 15:52:10|392.23|390.23|392.09|390.09|392.33|390.33|392.04|390.04|24
1721663540000|2024-07-22 15:52:20|392.11|390.11|392.23|390.23|392.28|390.28|392.11|390.11|14
1721663550000|2024-07-22 15:52:30|392.24|390.24|392.43|390.43|392.5|390.5|392.24|390.24|27
1721663560000|2024-07-22 15:52:40|392.42|390.42|392.4|390.4|392.42|390.42|392.28|390.28|23
1721663570000|2024-07-22 15:52:50|392.41|390.41|392.49|390.49|392.49|390.49|392.41|390.41|15
1721663580000|2024-07-22 15:53:00|392.48|390.48|392.18|390.18|392.48|390.48|392.18|390.18|17
1721663590000|2024-07-22 15:53:10|392.19|390.19|392.22|390.22|392.23|390.23|392.15|390.15|23
1721663600000|2024-07-22 15:53:20|392.23|390.23|392.35|390.35|392.35|390.35|392.19|390.19|17
1721663610000|2024-07-22 15:53:30|392.38|390.38|392.2|390.2|392.38|390.38|392.17|390.17|22
1721663620000|2024-07-22 15:53:40|392.16|390.16|392.1|390.1|392.18|390.18|392.08|390.08|17
1721663630000|2024-07-22 15:53:50|392.14|390.14|391.96|389.96|392.14|390.14|391.95|389.95|18
1721663640000|2024-07-22 15:54:00|391.98|389.98|391.95|389.95|392.02|390.02|391.89|389.89|18
1721663650000|2024-07-22 15:54:10|391.96|389.96|391.85|389.85|392|390|391.84|389.84|27
1721663660000|2024-07-22 15:54:20|391.83|389.83|391.65|389.65|391.84|389.84|391.65|389.65|17
1721663670000|2024-07-22 15:54:30|391.64|389.64|391.79|389.79|391.79|389.79|391.63|389.63|17
1721663680000|2024-07-22 15:54:40|391.87|389.87|391.69|389.69|391.89|389.89|391.68|389.68|18
1721663690000|2024-07-22 15:54:50|391.68|389.68|391.35|389.35|391.68|389.68|391.34|389.34|17
1721663700000|2024-07-22 15:55:00|391.34|389.34|391.41|389.41|391.42|389.42|391.26|389.26|18
1721663710000|2024-07-22 15:55:10|391.42|389.42|391.66|389.66|391.67|389.67|391.42|389.42|25
1721663720000|2024-07-22 15:55:20|391.6|389.6|391.36|389.36|391.6|389.6|391.36|389.36|25
1721663730000|2024-07-22 15:55:30|391.35|389.35|391.43|389.43|391.44|389.44|391.27|389.27|19
1721663740000|2024-07-22 15:55:40|391.42|389.42|391.35|389.35|391.56|389.56|391.35|389.35|19
1721663750000|2024-07-22 15:55:50|391.3|389.3|391.31|389.31|391.38|389.38|391.3|389.3|21
1721663760000|2024-07-22 15:56:00|391.35|389.35|391.27|389.27|391.46|389.46|391.21|389.21|24
1721663770000|2024-07-22 15:56:10|391.25|389.25|391.3|389.3|391.33|389.33|391.23|389.23|12
1721663780000|2024-07-22 15:56:20|391.28|389.28|391.37|389.37|391.4|389.4|391.26|389.26|12
1721663790000|2024-07-22 15:56:30|391.38|389.38|391.49|389.49|391.49|389.49|391.38|389.38|6
1721663800000|2024-07-22 15:56:40|391.47|389.47|391.45|389.45|391.59|389.59|391.41|389.41|22
1721663810000|2024-07-22 15:56:50|391.42|389.42|391.44|389.44|391.46|389.46|391.39|389.39|12
1721663820000|2024-07-22 15:57:00|391.39|389.39|391.27|389.27|391.4|389.4|391.24|389.24|14
1721663830000|2024-07-22 15:57:10|391.28|389.28|391.21|389.21|391.28|389.28|391.19|389.19|12
1721663840000|2024-07-22 15:57:20|391.19|389.19|391.15|389.15|391.19|389.19|391.15|389.15|14
1721663850000|2024-07-22 15:57:30|391.13|389.13|391|389|391.13|389.13|390.99|388.99|17
1721663860000|2024-07-22 15:57:40|390.99|388.99|390.87|388.87|390.99|388.99|390.87|388.87|18
1721663870000|2024-07-22 15:57:50|390.86|388.86|390.73|388.73|390.87|388.87|390.73|388.73|15
1721663880000|2024-07-22 15:58:00|390.74|388.74|390.61|388.61|390.79|388.79|390.6|388.6|20
1721663890000|2024-07-22 15:58:10|390.53|388.53|390.65|388.65|390.67|388.67|390.53|388.53|11
1721663900000|2024-07-22 15:58:20|390.61|388.61|390.5|388.5|390.61|388.61|390.42|388.42|18
1721663910000|2024-07-22 15:58:30|390.48|388.48|390.68|388.68|390.84|388.84|390.48|388.48|19
1721663920000|2024-07-22 15:58:40|390.7|388.7|390.76|388.76|390.78|388.78|390.7|388.7|14
1721663930000|2024-07-22 15:58:50|390.78|388.78|390.78|388.78|390.8|388.8|390.67|388.67|16
1721663940000|2024-07-22 15:59:00|390.77|388.77|390.57|388.57|390.77|388.77|390.55|388.55|14
1721663950000|2024-07-22 15:59:10|390.58|388.58|390.62|388.62|390.64|388.64|390.51|388.51|16
1721663960000|2024-07-22 15:59:20|390.59|388.59|390.69|388.69|390.69|388.69|390.58|388.58|8
1721663970000|2024-07-22 15:59:30|390.66|388.66|390.61|388.61|390.66|388.66|390.6|388.6|8
1721663980000|2024-07-22 15:59:40|390.58|388.58|390.52|388.52|390.58|388.58|390.44|388.44|16
1721663990000|2024-07-22 15:59:50|390.51|388.51|390.59|388.59|390.6|388.6|390.46|388.46|10
1721664000000|2024-07-22 16:00:00|390.6|388.6|390.6|388.6|390.7|388.7|390.6|388.6|16
1721664010000|2024-07-22 16:00:10|390.61|388.61|390.61|388.61|390.74|388.74|390.6|388.6|18
1721664020000|2024-07-22 16:00:20|390.65|388.65|390.74|388.74|390.76|388.76|390.61|388.61|16
1721664030000|2024-07-22 16:00:30|390.75|388.75|391.21|389.21|391.23|389.23|390.75|388.75|18
1721664040000|2024-07-22 16:00:40|391.16|389.16|391.36|389.36|391.36|389.36|391.05|389.05|15
1721664050000|2024-07-22 16:00:50|391.28|389.28|391.18|389.18|391.36|389.36|391.18|389.18|22
1721664060000|2024-07-22 16:01:00|391.09|389.09|391.04|389.04|391.2|389.2|391.01|389.01|21
1721664070000|2024-07-22 16:01:10|391.05|389.05|390.9|388.9|391.07|389.07|390.9|388.9|15
1721664080000|2024-07-22 16:01:20|390.91|388.91|390.82|388.82|390.91|388.91|390.71|388.71|18
1721664090000|2024-07-22 16:01:30|390.81|388.81|390.86|388.86|390.86|388.86|390.64|388.64|9
1721664100000|2024-07-22 16:01:40|390.89|388.89|390.95|388.95|390.95|388.95|390.89|388.89|6
1721664110000|2024-07-22 16:01:50|390.98|388.98|390.99|388.99|391.03|389.03|390.98|388.98|10
1721664120000|2024-07-22 16:02:00|390.98|388.98|391|389|391.01|389.01|390.98|388.98|9
1721664130000|2024-07-22 16:02:10|390.99|388.99|390.91|388.91|391|389|390.88|388.88|16
1721664140000|2024-07-22 16:02:20|390.94|388.94|390.86|388.86|390.95|388.95|390.86|388.86|9
1721664150000|2024-07-22 16:02:30|390.87|388.87|390.86|388.86|390.87|388.87|390.83|388.83|8
1721664160000|2024-07-22 16:02:40|390.87|388.87|390.96|388.96|391.01|389.01|390.87|388.87|8
1721664170000|2024-07-22 16:02:50|390.95|388.95|390.96|388.96|390.96|388.96|390.87|388.87|10
1721664180000|2024-07-22 16:03:00|390.92|388.92|390.8|388.8|390.95|388.95|390.8|388.8|12
1721664190000|2024-07-22 16:03:10|390.83|388.83|390.77|388.77|390.83|388.83|390.77|388.77|5
1721664200000|2024-07-22 16:03:20|390.76|388.76|390.91|388.91|390.93|388.93|390.76|388.76|16
1721664210000|2024-07-22 16:03:30|390.89|388.89|390.81|388.81|390.89|388.89|390.81|388.81|12
1721664220000|2024-07-22 16:03:40|390.83|388.83|390.94|388.94|390.94|388.94|390.82|388.82|6
1721664230000|2024-07-22 16:03:50|390.95|388.95|391.08|389.08|391.08|389.08|390.95|388.95|5
1721664240000|2024-07-22 16:04:00|391.07|389.07|391.03|389.03|391.12|389.12|390.98|388.98|21
1721664250000|2024-07-22 16:04:10|391.05|389.05|391.13|389.13|391.13|389.13|391.05|389.05|7
1721664260000|2024-07-22 16:04:20|391.14|389.14|391.51|389.51|391.51|389.51|391.14|389.14|15
1721664270000|2024-07-22 16:04:30|391.57|389.57|391.83|389.83|391.83|389.83|391.57|389.57|14
1721664280000|2024-07-22 16:04:40|391.79|389.79|391.78|389.78|391.79|389.79|391.75|389.75|3
1721664290000|2024-07-22 16:04:50|391.76|389.76|391.96|389.96|391.96|389.96|391.75|389.75|10
1721664300000|2024-07-22 16:05:00|391.97|389.97|392|390|392|390|391.97|389.97|5
1721664310000|2024-07-22 16:05:10|392.02|390.02|392.01|390.01|392.02|390.02|391.95|389.95|15
1721664320000|2024-07-22 16:05:20|392.02|390.02|391.93|389.93|392.03|390.03|391.88|389.88|13
1721664330000|2024-07-22 16:05:30|391.94|389.94|392.03|390.03|392.03|390.03|391.94|389.94|15
1721664340000|2024-07-22 16:05:40|392.02|390.02|391.86|389.86|392.03|390.03|391.84|389.84|22
1721664350000|2024-07-22 16:05:50|391.88|389.88|392.16|390.16|392.16|390.16|391.88|389.88|15
1721664360000|2024-07-22 16:06:00|392.14|390.14|392.16|390.16|392.18|390.18|392.1|390.1|16
1721664370000|2024-07-22 16:06:10|392.18|390.18|392.2|390.2|392.2|390.2|392.17|390.17|5
1721664380000|2024-07-22 16:06:20|392.21|390.21|392.38|390.38|392.43|390.43|392.21|390.21|16
1721664390000|2024-07-22 16:06:30|392.39|390.39|392.53|390.53|392.53|390.53|392.37|390.37|18
1721664400000|2024-07-22 16:06:40|392.52|390.52|392.63|390.63|392.68|390.68|392.52|390.52|14
1721664410000|2024-07-22 16:06:50|392.59|390.59|392.57|390.57|392.64|390.64|392.53|390.53|25
1721664420000|2024-07-22 16:07:00|392.51|390.51|392.55|390.55|392.66|390.66|392.51|390.51|18
1721664430000|2024-07-22 16:07:10|392.59|390.59|392.62|390.62|392.67|390.67|392.51|390.51|20
1721664440000|2024-07-22 16:07:20|392.67|390.67|392.84|390.84|392.84|390.84|392.67|390.67|15
1721664450000|2024-07-22 16:07:30|392.81|390.81|392.8|390.8|392.81|390.81|392.78|390.78|4
1721664460000|2024-07-22 16:07:40|392.79|390.79|392.78|390.78|392.8|390.8|392.66|390.66|19
1721664470000|2024-07-22 16:07:50|392.77|390.77|392.79|390.79|392.83|390.83|392.77|390.77|21
1721664480000|2024-07-22 16:08:00|392.82|390.82|392.84|390.84|392.84|390.84|392.79|390.79|19
1721664490000|2024-07-22 16:08:10|392.83|390.83|393.02|391.02|393.02|391.02|392.83|390.83|11
1721664500000|2024-07-22 16:08:20|393|391|392.97|390.97|393.03|391.03|392.91|390.91|22
1721664510000|2024-07-22 16:08:30|392.98|390.98|393.14|391.14|393.14|391.14|392.97|390.97|13
1721664520000|2024-07-22 16:08:40|393.15|391.15|393.07|391.07|393.15|391.15|392.97|390.97|14
1721664530000|2024-07-22 16:08:50|393.02|391.02|393.23|391.23|393.26|391.26|393.02|391.02|17
1721664540000|2024-07-22 16:09:00|393.22|391.22|393.17|391.17|393.22|391.22|393.05|391.05|24
1721664550000|2024-07-22 16:09:10|393.18|391.18|393.13|391.13|393.23|391.23|393.13|391.13|18
1721664560000|2024-07-22 16:09:20|393.16|391.16|393.12|391.12|393.22|391.22|393.07|391.07|26
1721664570000|2024-07-22 16:09:30|393.11|391.11|393.1|391.1|393.11|391.11|392.98|390.98|20
1721664580000|2024-07-22 16:09:40|393.11|391.11|393.11|391.11|393.12|391.12|393.07|391.07|11
1721664590000|2024-07-22 16:09:50|393.12|391.12|393.24|391.24|393.24|391.24|393.12|391.12|11
1721664600000|2024-07-22 16:10:00|393.23|391.23|393.22|391.22|393.23|391.23|393.16|391.16|11
1721664610000|2024-07-22 16:10:10|393.24|391.24|393.3|391.3|393.3|391.3|393.22|391.22|6
1721664620000|2024-07-22 16:10:20|393.31|391.31|393.6|391.6|393.6|391.6|393.31|391.31|6
1721664630000|2024-07-22 16:10:30|393.81|391.81|393.74|391.74|393.81|391.81|393.62|391.62|22
1721664640000|2024-07-22 16:10:40|393.77|391.77|393.81|391.81|393.83|391.83|393.74|391.74|21
1721664650000|2024-07-22 16:10:50|393.85|391.85|393.97|391.97|393.99|391.99|393.84|391.84|19
1721664660000|2024-07-22 16:11:00|393.96|391.96|393.79|391.79|393.96|391.96|393.79|391.79|27
1721664670000|2024-07-22 16:11:10|393.77|391.77|393.62|391.62|393.79|391.79|393.62|391.62|24
1721664680000|2024-07-22 16:11:20|393.63|391.63|393.68|391.68|393.78|391.78|393.63|391.63|22
1721664690000|2024-07-22 16:11:30|393.7|391.7|393.7|391.7|393.74|391.74|393.67|391.67|17
1721664700000|2024-07-22 16:11:40|393.71|391.71|393.91|391.91|393.93|391.93|393.7|391.7|23
1721664710000|2024-07-22 16:11:50|393.89|391.89|393.78|391.78|393.89|391.89|393.78|391.78|20
1721664720000|2024-07-22 16:12:00|393.77|391.77|393.55|391.55|393.77|391.77|393.53|391.53|20
1721664730000|2024-07-22 16:12:10|393.49|391.49|393.63|391.63|393.64|391.64|393.47|391.47|17
1721664740000|2024-07-22 16:12:20|393.65|391.65|393.79|391.79|393.81|391.81|393.65|391.65|13
1721664750000|2024-07-22 16:12:30|393.81|391.81|393.64|391.64|393.81|391.81|393.6|391.6|19
1721664760000|2024-07-22 16:12:40|393.65|391.65|393.61|391.61|393.66|391.66|393.59|391.59|18
1721664770000|2024-07-22 16:12:50|393.62|391.62|393.49|391.49|393.62|391.62|393.44|391.44|13
1721664780000|2024-07-22 16:13:00|393.46|391.46|393.35|391.35|393.48|391.48|393.34|391.34|18
1721664790000|2024-07-22 16:13:10|393.36|391.36|393.64|391.64|393.66|391.66|393.36|391.36|20
1721664800000|2024-07-22 16:13:20|393.58|391.58|393.61|391.61|393.61|391.61|393.52|391.52|19
1721664810000|2024-07-22 16:13:30|393.62|391.62|393.56|391.56|393.62|391.62|393.54|391.54|16
1721664820000|2024-07-22 16:13:40|393.57|391.57|393.49|391.49|393.57|391.57|393.47|391.47|17
1721664830000|2024-07-22 16:13:50|393.52|391.52|393.79|391.79|393.84|391.84|393.52|391.52|23
1721664840000|2024-07-22 16:14:00|393.74|391.74|393.74|391.74|393.81|391.81|393.72|391.72|28
1721664850000|2024-07-22 16:14:10|393.71|391.71|394.07|392.07|394.07|392.07|393.71|391.71|24
1721664860000|2024-07-22 16:14:20|394.06|392.06|394.17|392.17|394.17|392.17|394.02|392.02|14
1721664870000|2024-07-22 16:14:30|394.18|392.18|394.2|392.2|394.2|392.2|394.08|392.08|22
1721664880000|2024-07-22 16:14:40|394.19|392.19|394.43|392.43|394.43|392.43|394.18|392.18|14
1721664890000|2024-07-22 16:14:50|394.4|392.4|394.28|392.28|394.42|392.42|394.28|392.28|23
1721664900000|2024-07-22 16:15:00|394.23|392.23|394.04|392.04|394.26|392.26|394.04|392.04|27
1721664910000|2024-07-22 16:15:10|393.99|391.99|393.93|391.93|393.99|391.99|393.9|391.9|19
1721664920000|2024-07-22 16:15:20|393.94|391.94|394.13|392.13|394.14|392.14|393.94|391.94|19
1721664930000|2024-07-22 16:15:30|394.15|392.15|394.14|392.14|394.21|392.21|394.11|392.11|23
1721664940000|2024-07-22 16:15:40|394.13|392.13|394.12|392.12|394.17|392.17|394.09|392.09|23
1721664950000|2024-07-22 16:15:50|394.14|392.14|394.19|392.19|394.22|392.22|394.14|392.14|15
1721664960000|2024-07-22 16:16:00|394.18|392.18|394.23|392.23|394.27|392.27|394.11|392.11|25
1721664970000|2024-07-22 16:16:10|394.27|392.27|394.31|392.31|394.37|392.37|394.27|392.27|23
1721664980000|2024-07-22 16:16:20|394.33|392.33|394.4|392.4|394.42|392.42|394.33|392.33|16
1721664990000|2024-07-22 16:16:30|394.38|392.38|394.29|392.29|394.41|392.41|394.29|392.29|18
1721665000000|2024-07-22 16:16:40|394.28|392.28|394.01|392.01|394.28|392.28|394.01|392.01|16
1721665010000|2024-07-22 16:16:50|394.08|392.08|394.14|392.14|394.14|392.14|394.08|392.08|8
1721665020000|2024-07-22 16:17:00|394.15|392.15|393.98|391.98|394.15|392.15|393.94|391.94|14
1721665030000|2024-07-22 16:17:10|393.96|391.96|394.11|392.11|394.17|392.17|393.96|391.96|22
1721665040000|2024-07-22 16:17:20|394.1|392.1|394.12|392.12|394.15|392.15|393.97|391.97|20
1721665050000|2024-07-22 16:17:30|394.11|392.11|393.97|391.97|394.15|392.15|393.87|391.87|20
1721665060000|2024-07-22 16:17:40|393.96|391.96|393.78|391.78|394.01|392.01|393.76|391.76|20
1721665070000|2024-07-22 16:17:50|393.76|391.76|393.85|391.85|393.88|391.88|393.75|391.75|18
1721665080000|2024-07-22 16:18:00|393.86|391.86|393.86|391.86|393.88|391.88|393.84|391.84|19
1721665090000|2024-07-22 16:18:10|393.91|391.91|394|392|394.01|392.01|393.9|391.9|21
1721665100000|2024-07-22 16:18:20|394.01|392.01|393.91|391.91|394.01|392.01|393.91|391.91|20
1721665110000|2024-07-22 16:18:30|393.9|391.9|393.78|391.78|393.91|391.91|393.77|391.77|15
1721665120000|2024-07-22 16:18:40|393.79|391.79|393.8|391.8|393.86|391.86|393.79|391.79|13
1721665130000|2024-07-22 16:18:50|393.79|391.79|393.77|391.77|393.79|391.79|393.7|391.7|12
1721665140000|2024-07-22 16:19:00|393.76|391.76|393.74|391.74|393.76|391.76|393.71|391.71|10
1721665150000|2024-07-22 16:19:10|393.73|391.73|393.75|391.75|393.78|391.78|393.73|391.73|15
1721665160000|2024-07-22 16:19:20|393.74|391.74|393.82|391.82|393.82|391.82|393.74|391.74|9
1721665170000|2024-07-22 16:19:30|393.83|391.83|393.79|391.79|393.83|391.83|393.78|391.78|5
1721665180000|2024-07-22 16:19:40|393.76|391.76|393.79|391.79|393.79|391.79|393.74|391.74|14
1721665190000|2024-07-22 16:19:50|393.8|391.8|393.77|391.77|393.88|391.88|393.77|391.77|13
1721665200000|2024-07-22 16:20:00|393.76|391.76|393.77|391.77|393.8|391.8|393.68|391.68|20
1721665210000|2024-07-22 16:20:10|393.76|391.76|393.76|391.76|393.81|391.81|393.73|391.73|14
1721665220000|2024-07-22 16:20:20|393.77|391.77|393.73|391.73|393.8|391.8|393.72|391.72|21
1721665230000|2024-07-22 16:20:30|393.67|391.67|393.39|391.39|393.67|391.67|393.39|391.39|17
1721665240000|2024-07-22 16:20:40|393.37|391.37|393.02|391.02|393.37|391.37|393.02|391.02|25
1721665250000|2024-07-22 16:20:50|393.01|391.01|392.8|390.8|393.01|391.01|392.8|390.8|14
1721665260000|2024-07-22 16:21:00|392.79|390.79|392.77|390.77|392.79|390.79|392.75|390.75|3
1721665270000|2024-07-22 16:21:10|392.83|390.83|392.72|390.72|392.89|390.89|392.71|390.71|15
1721665280000|2024-07-22 16:21:20|392.7|390.7|392.84|390.84|392.85|390.85|392.63|390.63|14
1721665290000|2024-07-22 16:21:30|392.85|390.85|392.97|390.97|393|391|392.85|390.85|16
1721665300000|2024-07-22 16:21:40|392.95|390.95|392.93|390.93|392.95|390.95|392.92|390.92|9
1721665310000|2024-07-22 16:21:50|392.96|390.96|392.92|390.92|392.97|390.97|392.92|390.92|10
1721665320000|2024-07-22 16:22:00|392.91|390.91|392.85|390.85|392.92|390.92|392.85|390.85|5
1721665330000|2024-07-22 16:22:10|392.84|390.84|392.91|390.91|392.91|390.91|392.84|390.84|12
1721665340000|2024-07-22 16:22:20|392.9|390.9|392.87|390.87|392.94|390.94|392.8|390.8|25
1721665350000|2024-07-22 16:22:30|392.85|390.85|392.82|390.82|392.87|390.87|392.79|390.79|18
1721665360000|2024-07-22 16:22:40|392.83|390.83|392.89|390.89|392.91|390.91|392.83|390.83|6
1721665370000|2024-07-22 16:22:50|392.91|390.91|393.05|391.05|393.14|391.14|392.91|390.91|13
1721665380000|2024-07-22 16:23:00|393.06|391.06|393.2|391.2|393.21|391.21|393.03|391.03|19
1721665390000|2024-07-22 16:23:10|393.21|391.21|393.3|391.3|393.3|391.3|393.19|391.19|15
1721665400000|2024-07-22 16:23:20|393.32|391.32|393.44|391.44|393.44|391.44|393.32|391.32|12
1721665410000|2024-07-22 16:23:30|393.43|391.43|393.44|391.44|393.54|391.54|393.42|391.42|21
1721665420000|2024-07-22 16:23:40|393.45|391.45|393.42|391.42|393.5|391.5|393.42|391.42|13
1721665430000|2024-07-22 16:23:50|393.34|391.34|393.29|391.29|393.36|391.36|393.26|391.26|11
1721665440000|2024-07-22 16:24:00|393.26|391.26|393.34|391.34|393.35|391.35|393.25|391.25|18
1721665450000|2024-07-22 16:24:10|393.33|391.33|393.34|391.34|393.34|391.34|393.25|391.25|13
1721665460000|2024-07-22 16:24:20|393.37|391.37|393.32|391.32|393.37|391.37|393.31|391.31|16
1721665470000|2024-07-22 16:24:30|393.33|391.33|393.26|391.26|393.34|391.34|393.24|391.24|19
1721665480000|2024-07-22 16:24:40|393.25|391.25|393.23|391.23|393.29|391.29|393.22|391.22|12
1721665490000|2024-07-22 16:24:50|393.24|391.24|393.06|391.06|393.24|391.24|393.04|391.04|14
1721665500000|2024-07-22 16:25:00|393.03|391.03|393.01|391.01|393.09|391.09|392.89|390.89|25
1721665510000|2024-07-22 16:25:10|393.02|391.02|393.02|391.02|393.07|391.07|393|391|10
1721665520000|2024-07-22 16:25:20|393.01|391.01|393|391|393.08|391.08|393|391|11
1721665530000|2024-07-22 16:25:30|393.01|391.01|392.69|390.69|393.01|391.01|392.69|390.69|14
1721665540000|2024-07-22 16:25:40|392.68|390.68|392.53|390.53|392.68|390.68|392.53|390.53|10
1721665550000|2024-07-22 16:25:50|392.54|390.54|392.37|390.37|392.55|390.55|392.37|390.37|13
1721665560000|2024-07-22 16:26:00|392.38|390.38|392.37|390.37|392.49|390.49|392.35|390.35|16
1721665570000|2024-07-22 16:26:10|392.38|390.38|392.34|390.34|392.38|390.38|392.34|390.34|14
1721665580000|2024-07-22 16:26:20|392.32|390.32|392.29|390.29|392.32|390.32|392.29|390.29|16
1721665590000|2024-07-22 16:26:30|392.25|390.25|392.16|390.16|392.26|390.26|392.16|390.16|12
1721665600000|2024-07-22 16:26:40|392.18|390.18|392.18|390.18|392.18|390.18|392.16|390.16|5
1721665610000|2024-07-22 16:26:50|392.19|390.19|392.44|390.44|392.47|390.47|392.19|390.19|17
1721665620000|2024-07-22 16:27:00|392.43|390.43|392.52|390.52|392.54|390.54|392.41|390.41|22
1721665630000|2024-07-22 16:27:10|392.53|390.53|392.39|390.39|392.53|390.53|392.39|390.39|21
1721665640000|2024-07-22 16:27:20|392.4|390.4|392.51|390.51|392.51|390.51|392.39|390.39|18
1721665650000|2024-07-22 16:27:30|392.55|390.55|392.6|390.6|392.64|390.64|392.53|390.53|17
1721665660000|2024-07-22 16:27:40|392.61|390.61|392.65|390.65|392.65|390.65|392.6|390.6|14
1721665670000|2024-07-22 16:27:50|392.66|390.66|392.65|390.65|392.67|390.67|392.59|390.59|8
1721665680000|2024-07-22 16:28:00|392.67|390.67|392.46|390.46|392.69|390.69|392.46|390.46|15
1721665690000|2024-07-22 16:28:10|392.47|390.47|392.35|390.35|392.54|390.54|392.35|390.35|18
1721665700000|2024-07-22 16:28:20|392.33|390.33|392.33|390.33|392.34|390.34|392.22|390.22|14
1721665710000|2024-07-22 16:28:30|392.32|390.32|392.44|390.44|392.45|390.45|392.25|390.25|22
1721665720000|2024-07-22 16:28:40|392.42|390.42|392.51|390.51|392.51|390.51|392.41|390.41|16
1721665730000|2024-07-22 16:28:50|392.5|390.5|392.83|390.83|392.83|390.83|392.5|390.5|17
1721665740000|2024-07-22 16:29:00|392.82|390.82|392.75|390.75|392.86|390.86|392.73|390.73|14
1721665750000|2024-07-22 16:29:10|392.73|390.73|392.62|390.62|392.73|390.73|392.62|390.62|19
1721665760000|2024-07-22 16:29:20|392.6|390.6|392.54|390.54|392.6|390.6|392.51|390.51|16
1721665770000|2024-07-22 16:29:30|392.53|390.53|392.65|390.65|392.65|390.65|392.53|390.53|12
1721665780000|2024-07-22 16:29:40|392.67|390.67|392.66|390.66|392.67|390.67|392.59|390.59|17
1721665790000|2024-07-22 16:29:50|392.65|390.65|392.63|390.63|392.66|390.66|392.63|390.63|6
1721665800000|2024-07-22 16:30:00|392.61|390.61|392.36|390.36|392.61|390.61|392.36|390.36|22
1721665810000|2024-07-22 16:30:10|392.37|390.37|392.4|390.4|392.46|390.46|392.35|390.35|17
1721665820000|2024-07-22 16:30:20|392.44|390.44|392.52|390.52|392.52|390.52|392.44|390.44|13
1721665830000|2024-07-22 16:30:30|392.51|390.51|392.51|390.51|392.51|390.51|392.46|390.46|5
1721665840000|2024-07-22 16:30:40|392.52|390.52|392.51|390.51|392.55|390.55|392.51|390.51|6
1721665850000|2024-07-22 16:30:50|392.45|390.45|391.94|389.94|392.45|390.45|391.93|389.93|16
1721665860000|2024-07-22 16:31:00|391.92|389.92|391.5|389.5|391.92|389.92|391.5|389.5|11
1721665870000|2024-07-22 16:31:10|391.49|389.49|391.63|389.63|391.63|389.63|391.4|389.4|17
1721665880000|2024-07-22 16:31:20|391.66|389.66|391.84|389.84|391.84|389.84|391.64|389.64|15
1721665890000|2024-07-22 16:31:30|391.85|389.85|392.11|390.11|392.14|390.14|391.85|389.85|18
1721665900000|2024-07-22 16:31:40|392.13|390.13|392.48|390.48|392.48|390.48|392.13|390.13|21
1721665910000|2024-07-22 16:31:50|392.47|390.47|392.56|390.56|392.56|390.56|392.46|390.46|7
1721665920000|2024-07-22 16:32:00|392.57|390.57|392.48|390.48|392.69|390.69|392.48|390.48|19
1721665930000|2024-07-22 16:32:10|392.47|390.47|392.26|390.26|392.47|390.47|392.23|390.23|22
1721665940000|2024-07-22 16:32:20|392.28|390.28|392.26|390.26|392.38|390.38|392.25|390.25|24
1721665950000|2024-07-22 16:32:30|392.24|390.24|392.34|390.34|392.4|390.4|392.23|390.23|16
1721665960000|2024-07-22 16:32:40|392.35|390.35|392.33|390.33|392.4|390.4|392.3|390.3|11
1721665970000|2024-07-22 16:32:50|392.34|390.34|392.29|390.29|392.38|390.38|392.25|390.25|25
1721665980000|2024-07-22 16:33:00|392.28|390.28|392.03|390.03|392.28|390.28|392.03|390.03|20
1721665990000|2024-07-22 16:33:10|392.01|390.01|391.91|389.91|392.08|390.08|391.91|389.91|16
1721666000000|2024-07-22 16:33:20|391.9|389.9|391.81|389.81|391.9|389.9|391.81|389.81|12
1721666010000|2024-07-22 16:33:30|391.85|389.85|391.62|389.62|391.93|389.93|391.62|389.62|22
1721666020000|2024-07-22 16:33:40|391.57|389.57|391.54|389.54|391.58|389.58|391.54|389.54|13
1721666030000|2024-07-22 16:33:50|391.55|389.55|391.52|389.52|391.64|389.64|391.51|389.51|16
1721666040000|2024-07-22 16:34:00|391.53|389.53|391.53|389.53|391.6|389.6|391.47|389.47|15
1721666050000|2024-07-22 16:34:10|391.51|389.51|391.43|389.43|391.51|389.51|391.06|389.06|25
1721666060000|2024-07-22 16:34:20|391.41|389.41|391.35|389.35|391.42|389.42|391.26|389.26|21
1721666070000|2024-07-22 16:34:30|391.37|389.37|391.58|389.58|391.58|389.58|391.37|389.37|19
1721666080000|2024-07-22 16:34:40|391.59|389.59|391.82|389.82|391.83|389.83|391.58|389.58|19
1721666090000|2024-07-22 16:34:50|391.83|389.83|391.87|389.87|391.88|389.88|391.79|389.79|13
1721666100000|2024-07-22 16:35:00|391.86|389.86|391.9|389.9|391.96|389.96|391.84|389.84|19
1721666110000|2024-07-22 16:35:10|391.91|389.91|392.17|390.17|392.17|390.17|391.91|389.91|17
1721666120000|2024-07-22 16:35:20|392.19|390.19|392.18|390.18|392.19|390.19|391.93|389.93|29
1721666130000|2024-07-22 16:35:30|392.19|390.19|392.15|390.15|392.22|390.22|392.13|390.13|17
1721666140000|2024-07-22 16:35:40|392.16|390.16|391.99|389.99|392.16|390.16|391.99|389.99|17
1721666150000|2024-07-22 16:35:50|392|390|392.01|390.01|392.05|390.05|391.99|389.99|14
1721666160000|2024-07-22 16:36:00|391.95|389.95|392|390|392.01|390.01|391.9|389.9|17
1721666170000|2024-07-22 16:36:10|392.01|390.01|391.88|389.88|392.06|390.06|391.83|389.83|21
1721666180000|2024-07-22 16:36:20|391.89|389.89|391.8|389.8|391.89|389.89|391.68|389.68|22
1721666190000|2024-07-22 16:36:30|391.81|389.81|391.83|389.83|391.83|389.83|391.8|389.8|8
1721666200000|2024-07-22 16:36:40|391.82|389.82|391.87|389.87|391.88|389.88|391.77|389.77|16
1721666210000|2024-07-22 16:36:50|391.88|389.88|391.94|389.94|391.95|389.95|391.87|389.87|11
1721666220000|2024-07-22 16:37:00|391.89|389.89|391.94|389.94|391.95|389.95|391.8|389.8|15
1721666230000|2024-07-22 16:37:10|391.95|389.95|391.94|389.94|391.97|389.97|391.94|389.94|5
1721666240000|2024-07-22 16:37:20|391.95|389.95|392.29|390.29|392.29|390.29|391.92|389.92|14
1721666250000|2024-07-22 16:37:30|392.3|390.3|392.37|390.37|392.37|390.37|392.29|390.29|11
1721666260000|2024-07-22 16:37:40|392.41|390.41|392.4|390.4|392.43|390.43|392.4|390.4|8
1721666270000|2024-07-22 16:37:50|392.41|390.41|392.32|390.32|392.41|390.41|392.31|390.31|6
1721666280000|2024-07-22 16:38:00|392.31|390.31|392.3|390.3|392.4|390.4|392.29|390.29|14
1721666290000|2024-07-22 16:38:10|392.31|390.31|392.3|390.3|392.32|390.32|392.18|390.18|20
1721666300000|2024-07-22 16:38:20|392.31|390.31|392.13|390.13|392.32|390.32|392.13|390.13|15
1721666310000|2024-07-22 16:38:30|392.14|390.14|392.33|390.33|392.34|390.34|392.14|390.14|21
1721666320000|2024-07-22 16:38:40|392.34|390.34|392.37|390.37|392.42|390.42|392.3|390.3|19
1721666330000|2024-07-22 16:38:50|392.36|390.36|392.31|390.31|392.36|390.36|392.25|390.25|11
1721666340000|2024-07-22 16:39:00|392.32|390.32|392.32|390.32|392.33|390.33|392.3|390.3|7
1721666350000|2024-07-22 16:39:10|392.34|390.34|392.24|390.24|392.35|390.35|392.22|390.22|18
1721666360000|2024-07-22 16:39:20|392.25|390.25|392.2|390.2|392.31|390.31|392.2|390.2|10
1721666370000|2024-07-22 16:39:30|392.22|390.22|392.31|390.31|392.32|390.32|392.22|390.22|14
1721666380000|2024-07-22 16:39:40|392.33|390.33|392.33|390.33|392.34|390.34|392.31|390.31|13
1721666390000|2024-07-22 16:39:50|392.32|390.32|392.29|390.29|392.32|390.32|392.29|390.29|5
1721666400000|2024-07-22 16:40:00|392.3|390.3|392.25|390.25|392.3|390.3|392.19|390.19|9
1721666410000|2024-07-22 16:40:10|392.23|390.23|392.33|390.33|392.33|390.33|392.22|390.22|10
1721666420000|2024-07-22 16:40:20|392.34|390.34|392.39|390.39|392.42|390.42|392.34|390.34|13
1721666430000|2024-07-22 16:40:30|392.33|390.33|392.38|390.38|392.38|390.38|392.33|390.33|8
1721666440000|2024-07-22 16:40:40|392.37|390.37|392.3|390.3|392.37|390.37|392.29|390.29|8
1721666450000|2024-07-22 16:40:50|392.29|390.29|392.1|390.1|392.29|390.29|392.08|390.08|9
1721666460000|2024-07-22 16:41:00|392.11|390.11|392.38|390.38|392.38|390.38|392.09|390.09|20
1721666470000|2024-07-22 16:41:10|392.39|390.39|392.35|390.35|392.4|390.4|392.31|390.31|15
1721666480000|2024-07-22 16:41:20|392.29|390.29|392.11|390.11|392.31|390.31|392.1|390.1|18
1721666490000|2024-07-22 16:41:30|392.12|390.12|392.25|390.25|392.26|390.26|392.12|390.12|12
1721666500000|2024-07-22 16:41:40|392.27|390.27|392.42|390.42|392.45|390.45|392.25|390.25|26
1721666510000|2024-07-22 16:41:50|392.43|390.43|392.51|390.51|392.51|390.51|392.43|390.43|11
1721666520000|2024-07-22 16:42:00|392.52|390.52|392.88|390.88|392.89|390.89|392.52|390.52|15
1721666530000|2024-07-22 16:42:10|392.85|390.85|392.82|390.82|392.85|390.85|392.82|390.82|12
1721666540000|2024-07-22 16:42:20|392.76|390.76|392.74|390.74|392.76|390.76|392.59|390.59|20
1721666550000|2024-07-22 16:42:30|392.73|390.73|392.77|390.77|392.86|390.86|392.73|390.73|15
1721666560000|2024-07-22 16:42:40|392.8|390.8|392.99|390.99|392.99|390.99|392.79|390.79|18
1721666570000|2024-07-22 16:42:50|393.01|391.01|393.09|391.09|393.17|391.17|393.01|391.01|17
1721666580000|2024-07-22 16:43:00|393.08|391.08|393.1|391.1|393.1|391.1|393.01|391.01|20
1721666590000|2024-07-22 16:43:10|393.08|391.08|393.11|391.11|393.11|391.11|393.05|391.05|17
1721666600000|2024-07-22 16:43:20|393.14|391.14|393.52|391.52|393.64|391.64|393.11|391.11|25
1721666610000|2024-07-22 16:43:30|393.56|391.56|393.82|391.82|394.06|392.06|393.56|391.56|18
1721666620000|2024-07-22 16:43:40|393.81|391.81|393.78|391.78|393.87|391.87|393.78|391.78|18
1721666630000|2024-07-22 16:43:50|393.77|391.77|394.01|392.01|394.01|392.01|393.7|391.7|20
1721666640000|2024-07-22 16:44:00|394.03|392.03|393.91|391.91|394.07|392.07|393.91|391.91|16
1721666650000|2024-07-22 16:44:10|393.93|391.93|393.91|391.91|393.98|391.98|393.91|391.91|19
1721666660000|2024-07-22 16:44:20|393.94|391.94|393.99|391.99|394.01|392.01|393.91|391.91|13
1721666670000|2024-07-22 16:44:30|393.98|391.98|394.03|392.03|394.05|392.05|393.96|391.96|19
1721666680000|2024-07-22 16:44:40|394.02|392.02|394.07|392.07|394.07|392.07|393.98|391.98|7
1721666690000|2024-07-22 16:44:50|394.06|392.06|394.09|392.09|394.14|392.14|394.06|392.06|11
1721666700000|2024-07-22 16:45:00|394.1|392.1|394.15|392.15|394.19|392.19|394.09|392.09|15
1721666710000|2024-07-22 16:45:10|394.17|392.17|394.1|392.1|394.18|392.18|394.08|392.08|22
1721666720000|2024-07-22 16:45:20|394.11|392.11|394.12|392.12|394.17|392.17|394.11|392.11|17
1721666730000|2024-07-22 16:45:30|394.08|392.08|394.11|392.11|394.14|392.14|394.03|392.03|17
1721666740000|2024-07-22 16:45:40|394.12|392.12|394.15|392.15|394.17|392.17|394.1|392.1|15
1721666750000|2024-07-22 16:45:50|394.12|392.12|394.04|392.04|394.12|392.12|394.03|392.03|11
1721666760000|2024-07-22 16:46:00|394.03|392.03|394.12|392.12|394.13|392.13|394.03|392.03|16
1721666770000|2024-07-22 16:46:10|394.14|392.14|394.87|392.87|394.87|392.87|394.14|392.14|22
1721666780000|2024-07-22 16:46:20|394.83|392.83|395.01|393.01|395.01|393.01|394.83|392.83|11
1721666790000|2024-07-22 16:46:30|395.24|393.24|395.21|393.21|395.24|393.24|394.98|392.98|15
1721666800000|2024-07-22 16:46:40|395.22|393.22|395.25|393.25|395.31|393.31|395.22|393.22|12
1721666810000|2024-07-22 16:46:50|395.26|393.26|395.59|393.59|395.59|393.59|395.24|393.24|9
1721666820000|2024-07-22 16:47:00|395.56|393.56|395.3|393.3|395.59|393.59|395.3|393.3|20
1721666830000|2024-07-22 16:47:10|395.25|393.25|394.72|392.72|395.25|393.25|394.7|392.7|20
1721666840000|2024-07-22 16:47:20|394.67|392.67|394.39|392.39|394.7|392.7|394.39|392.39|21
1721666850000|2024-07-22 16:47:30|394.38|392.38|394.3|392.3|394.39|392.39|394.18|392.18|29
1721666860000|2024-07-22 16:47:40|394.31|392.31|394.14|392.14|394.36|392.36|394.13|392.13|30
1721666870000|2024-07-22 16:47:50|394.15|392.15|394.05|392.05|394.16|392.16|394.02|392.02|12
1721666880000|2024-07-22 16:48:00|394.14|392.14|394.05|392.05|394.25|392.25|394.05|392.05|21
1721666890000|2024-07-22 16:48:10|394.01|392.01|393.96|391.96|394.01|392.01|393.85|391.85|23
1721666900000|2024-07-22 16:48:20|393.97|391.97|394.11|392.11|394.13|392.13|393.86|391.86|21
1721666910000|2024-07-22 16:48:30|394.12|392.12|394.16|392.16|394.2|392.2|394.1|392.1|21
1721666920000|2024-07-22 16:48:40|394.13|392.13|394.06|392.06|394.13|392.13|394.06|392.06|10
1721666930000|2024-07-22 16:48:50|394.02|392.02|393.79|391.79|394.02|392.02|393.79|391.79|21
1721666940000|2024-07-22 16:49:00|393.75|391.75|393.53|391.53|393.75|391.75|393.53|391.53|14
1721666950000|2024-07-22 16:49:10|393.56|391.56|393.21|391.21|393.56|391.56|393.17|391.17|23
1721666960000|2024-07-22 16:49:20|393.22|391.22|393.41|391.41|393.41|391.41|393.22|391.22|17
1721666970000|2024-07-22 16:49:30|393.42|391.42|393.5|391.5|393.5|391.5|393.41|391.41|15
1721666980000|2024-07-22 16:49:40|393.51|391.51|393.42|391.42|393.51|391.51|393.41|391.41|5
1721666990000|2024-07-22 16:49:50|393.43|391.43|393.37|391.37|393.46|391.46|393.37|391.37|13
1721667000000|2024-07-22 16:50:00|393.38|391.38|393.14|391.14|393.43|391.43|393.14|391.14|21
1721667010000|2024-07-22 16:50:10|393.12|391.12|392.85|390.85|393.12|391.12|392.84|390.84|18
1721667020000|2024-07-22 16:50:20|392.84|390.84|393.32|391.32|393.36|391.36|392.83|390.83|21
1721667030000|2024-07-22 16:50:30|393.33|391.33|393.55|391.55|393.55|391.55|393.33|391.33|27
1721667040000|2024-07-22 16:50:40|393.56|391.56|393.73|391.73|393.73|391.73|393.56|391.56|13
1721667050000|2024-07-22 16:50:50|393.74|391.74|393.7|391.7|393.81|391.81|393.59|391.59|21
1721667060000|2024-07-22 16:51:00|393.74|391.74|393.77|391.77|394.06|392.06|393.74|391.74|28
1721667070000|2024-07-22 16:51:10|393.75|391.75|393.88|391.88|393.88|391.88|393.74|391.74|24
1721667080000|2024-07-22 16:51:20|393.86|391.86|393.48|391.48|393.86|391.86|393.46|391.46|21
1721667090000|2024-07-22 16:51:30|393.49|391.49|393.39|391.39|393.56|391.56|393.39|391.39|17
1721667100000|2024-07-22 16:51:40|393.38|391.38|393.46|391.46|393.46|391.46|393.34|391.34|17
1721667110000|2024-07-22 16:51:50|393.47|391.47|393.67|391.67|393.71|391.71|393.47|391.47|23
1721667120000|2024-07-22 16:52:00|393.66|391.66|393.56|391.56|393.88|391.88|393.56|391.56|30
1721667130000|2024-07-22 16:52:10|393.54|391.54|393.69|391.69|393.69|391.69|393.5|391.5|29
1721667140000|2024-07-22 16:52:20|393.71|391.71|393.95|391.95|393.95|391.95|393.71|391.71|22
1721667150000|2024-07-22 16:52:30|393.94|391.94|393.76|391.76|393.99|391.99|393.74|391.74|20
1721667160000|2024-07-22 16:52:40|393.75|391.75|393.64|391.64|393.76|391.76|393.61|391.61|14
1721667170000|2024-07-22 16:52:50|393.65|391.65|393.73|391.73|393.8|391.8|393.65|391.65|24
1721667180000|2024-07-22 16:53:00|393.75|391.75|393.6|391.6|393.88|391.88|393.59|391.59|19
1721667190000|2024-07-22 16:53:10|393.59|391.59|393.23|391.23|393.59|391.59|393.23|391.23|17
1721667200000|2024-07-22 16:53:20|393.22|391.22|393.37|391.37|393.37|391.37|393.22|391.22|7
1721667210000|2024-07-22 16:53:30|393.36|391.36|393.52|391.52|393.54|391.54|393.36|391.36|15
1721667220000|2024-07-22 16:53:40|393.53|391.53|393.61|391.61|393.61|391.61|393.53|391.53|10
1721667230000|2024-07-22 16:53:50|393.63|391.63|393.64|391.64|393.82|391.82|393.63|391.63|18
1721667240000|2024-07-22 16:54:00|393.65|391.65|393.5|391.5|393.65|391.65|393.47|391.47|21
1721667250000|2024-07-22 16:54:10|393.49|391.49|393.49|391.49|393.59|391.59|393.45|391.45|20
1721667260000|2024-07-22 16:54:20|393.48|391.48|393.46|391.46|393.48|391.48|393.42|391.42|9
1721667270000|2024-07-22 16:54:30|393.45|391.45|393.41|391.41|393.45|391.45|393.35|391.35|21
1721667280000|2024-07-22 16:54:40|393.42|391.42|393.51|391.51|393.51|391.51|393.41|391.41|19
1721667290000|2024-07-22 16:54:50|393.55|391.55|393.47|391.47|393.55|391.55|393.39|391.39|20
1721667300000|2024-07-22 16:55:00|393.55|391.55|393.65|391.65|393.67|391.67|393.55|391.55|25
1721667310000|2024-07-22 16:55:10|393.55|391.55|393.5|391.5|393.69|391.69|393.48|391.48|22
1721667320000|2024-07-22 16:55:20|393.53|391.53|393.62|391.62|393.66|391.66|393.53|391.53|17
1721667330000|2024-07-22 16:55:30|393.63|391.63|393.94|391.94|393.94|391.94|393.63|391.63|16
1721667340000|2024-07-22 16:55:40|393.93|391.93|394.01|392.01|394.06|392.06|393.88|391.88|22
1721667350000|2024-07-22 16:55:50|393.98|391.98|393.82|391.82|394|392|393.8|391.8|21
1721667360000|2024-07-22 16:56:00|393.83|391.83|393.93|391.93|393.93|391.93|393.82|391.82|22
1721667370000|2024-07-22 16:56:10|393.94|391.94|393.8|391.8|393.98|391.98|393.8|391.8|18
1721667380000|2024-07-22 16:56:20|393.78|391.78|393.57|391.57|393.78|391.78|393.55|391.55|13
1721667390000|2024-07-22 16:56:30|393.58|391.58|393.53|391.53|393.59|391.59|393.48|391.48|12
1721667400000|2024-07-22 16:56:40|393.5|391.5|393.33|391.33|393.58|391.58|393.33|391.33|22
1721667410000|2024-07-22 16:56:50|393.34|391.34|393.39|391.39|393.39|391.39|393.25|391.25|15
1721667420000|2024-07-22 16:57:00|393.43|391.43|393.37|391.37|393.43|391.43|393.36|391.36|17
1721667430000|2024-07-22 16:57:10|393.31|391.31|393.03|391.03|393.33|391.33|393.01|391.01|17
1721667440000|2024-07-22 16:57:20|393.02|391.02|392.95|390.95|393.02|391.02|392.93|390.93|13
1721667450000|2024-07-22 16:57:30|392.97|390.97|393|391|393.05|391.05|392.97|390.97|11
1721667460000|2024-07-22 16:57:40|393.02|391.02|392.99|390.99|393.04|391.04|392.95|390.95|14
1721667470000|2024-07-22 16:57:50|393|391|393|391|393.03|391.03|392.98|390.98|16
1721667480000|2024-07-22 16:58:00|393.01|391.01|392.98|390.98|393.03|391.03|392.96|390.96|16
1721667490000|2024-07-22 16:58:10|393.02|391.02|392.92|390.92|393.02|391.02|392.87|390.87|14
1721667500000|2024-07-22 16:58:20|392.91|390.91|393.01|391.01|393.04|391.04|392.9|390.9|17
1721667510000|2024-07-22 16:58:30|393.02|391.02|392.98|390.98|393.03|391.03|392.95|390.95|12
1721667520000|2024-07-22 16:58:40|392.96|390.96|392.78|390.78|392.96|390.96|392.77|390.77|13
1721667530000|2024-07-22 16:58:50|392.81|390.81|392.77|390.77|392.83|390.83|392.76|390.76|22
1721667540000|2024-07-22 16:59:00|392.78|390.78|392.57|390.57|392.8|390.8|392.57|390.57|15
1721667550000|2024-07-22 16:59:10|392.56|390.56|392.6|390.6|392.6|390.6|392.46|390.46|17
1721667560000|2024-07-22 16:59:20|392.57|390.57|392.85|390.85|392.87|390.87|392.5|390.5|23
1721667570000|2024-07-22 16:59:30|392.86|390.86|392.89|390.89|392.92|390.92|392.86|390.86|12
1721667580000|2024-07-22 16:59:40|392.9|390.9|392.89|390.89|392.93|390.93|392.88|390.88|15
1721667590000|2024-07-22 16:59:50|392.88|390.88|392.88|390.88|392.89|390.89|392.87|390.87|9
1721667600000|2024-07-22 17:00:00|392.9|390.9|393.01|391.01|393.06|391.06|392.9|390.9|22
1721667610000|2024-07-22 17:00:10|393.02|391.02|392.98|390.98|393.13|391.13|392.96|390.96|24
1721667620000|2024-07-22 17:00:20|392.97|390.97|393.11|391.11|393.11|391.11|392.91|390.91|21
1721667630000|2024-07-22 17:00:30|393.14|391.14|393.18|391.18|393.25|391.25|393.14|391.14|22
1721667640000|2024-07-22 17:00:40|393.19|391.19|393.3|391.3|393.3|391.3|393.19|391.19|16
1721667650000|2024-07-22 17:00:50|393.31|391.31|392.93|390.93|393.31|391.31|392.91|390.91|22
1721667660000|2024-07-22 17:01:00|392.92|390.92|392.98|390.98|392.99|390.99|392.84|390.84|23
1721667670000|2024-07-22 17:01:10|392.99|390.99|393|391|393.06|391.06|392.99|390.99|18
1721667680000|2024-07-22 17:01:20|392.99|390.99|392.76|390.76|392.99|390.99|392.76|390.76|25
1721667690000|2024-07-22 17:01:30|392.65|390.65|392.24|390.24|392.65|390.65|392.21|390.21|18
1721667700000|2024-07-22 17:01:40|392.22|390.22|392.15|390.15|392.22|390.22|392.14|390.14|8
1721667710000|2024-07-22 17:01:50|392.13|390.13|392.11|390.11|392.25|390.25|392.1|390.1|15
1721667720000|2024-07-22 17:02:00|392.12|390.12|391.96|389.96|392.12|390.12|391.93|389.93|16
1721667730000|2024-07-22 17:02:10|392.03|390.03|392.25|390.25|392.25|390.25|392.03|390.03|20
1721667740000|2024-07-22 17:02:20|392.24|390.24|392.43|390.43|392.43|390.43|392.2|390.2|14
1721667750000|2024-07-22 17:02:30|392.41|390.41|392.4|390.4|392.47|390.47|392.4|390.4|15
1721667760000|2024-07-22 17:02:40|392.41|390.41|392.34|390.34|392.41|390.41|392.33|390.33|13
1721667770000|2024-07-22 17:02:50|392.35|390.35|392.24|390.24|392.37|390.37|392.24|390.24|15
1721667780000|2024-07-22 17:03:00|392.25|390.25|392.38|390.38|392.38|390.38|392.24|390.24|20
1721667790000|2024-07-22 17:03:10|392.4|390.4|392.42|390.42|392.42|390.42|392.36|390.36|13
1721667800000|2024-07-22 17:03:20|392.4|390.4|392.49|390.49|392.53|390.53|392.4|390.4|16
1721667810000|2024-07-22 17:03:30|392.5|390.5|392.51|390.51|392.52|390.52|392.49|390.49|12
1721667820000|2024-07-22 17:03:40|392.54|390.54|392.54|390.54|392.6|390.6|392.54|390.54|20
1721667830000|2024-07-22 17:03:50|392.5|390.5|392.23|390.23|392.5|390.5|392.23|390.23|19
1721667840000|2024-07-22 17:04:00|392.24|390.24|392.51|390.51|392.51|390.51|392.23|390.23|18
1721667850000|2024-07-22 17:04:10|392.5|390.5|392.25|390.25|392.5|390.5|392.25|390.25|11
1721667860000|2024-07-22 17:04:20|392.24|390.24|392.24|390.24|392.31|390.31|392.12|390.12|24
1721667870000|2024-07-22 17:04:30|392.26|390.26|392.21|390.21|392.31|390.31|392.18|390.18|17
1721667880000|2024-07-22 17:04:40|392.23|390.23|392.26|390.26|392.26|390.26|392.18|390.18|16
1721667890000|2024-07-22 17:04:50|392.27|390.27|392.21|390.21|392.27|390.27|392.17|390.17|15
1721667900000|2024-07-22 17:05:00|392.25|390.25|392.34|390.34|392.34|390.34|392.2|390.2|15
1721667910000|2024-07-22 17:05:10|392.35|390.35|392.57|390.57|392.57|390.57|392.26|390.26|20
1721667920000|2024-07-22 17:05:20|392.6|390.6|392.83|390.83|392.83|390.83|392.6|390.6|8
1721667930000|2024-07-22 17:05:30|392.77|390.77|392.63|390.63|392.81|390.81|392.61|390.61|15
1721667940000|2024-07-22 17:05:40|392.64|390.64|392.66|390.66|392.72|390.72|392.64|390.64|21
1721667950000|2024-07-22 17:05:50|392.68|390.68|392.69|390.69|392.69|390.69|392.63|390.63|17
1721667960000|2024-07-22 17:06:00|392.71|390.71|392.77|390.77|392.84|390.84|392.7|390.7|20
1721667970000|2024-07-22 17:06:10|392.78|390.78|392.6|390.6|392.78|390.78|392.58|390.58|11
1721667980000|2024-07-22 17:06:20|392.59|390.59|392.67|390.67|392.72|390.72|392.53|390.53|21
1721667990000|2024-07-22 17:06:30|392.69|390.69|392.74|390.74|392.8|390.8|392.69|390.69|21
1721668000000|2024-07-22 17:06:40|392.76|390.76|392.75|390.75|392.79|390.79|392.75|390.75|13
1721668010000|2024-07-22 17:06:50|392.76|390.76|392.98|390.98|392.98|390.98|392.76|390.76|15
1721668020000|2024-07-22 17:07:00|392.99|390.99|393.1|391.1|393.21|391.21|392.99|390.99|14
1721668030000|2024-07-22 17:07:10|393.11|391.11|392.94|390.94|393.16|391.16|392.9|390.9|22
1721668040000|2024-07-22 17:07:20|392.96|390.96|392.99|390.99|393.01|391.01|392.96|390.96|11
1721668050000|2024-07-22 17:07:30|392.98|390.98|392.94|390.94|393.01|391.01|392.92|390.92|16
1721668060000|2024-07-22 17:07:40|392.95|390.95|393.02|391.02|393.02|391.02|392.95|390.95|12
1721668070000|2024-07-22 17:07:50|393.06|391.06|393.03|391.03|393.06|391.06|393.01|391.01|11
1721668080000|2024-07-22 17:08:00|392.99|390.99|393.11|391.11|393.11|391.11|392.91|390.91|24
1721668090000|2024-07-22 17:08:10|393.09|391.09|393.15|391.15|393.21|391.21|393.08|391.08|18
1721668100000|2024-07-22 17:08:20|393.16|391.16|393.21|391.21|393.23|391.23|393.15|391.15|19
1721668110000|2024-07-22 17:08:30|393.22|391.22|393.25|391.25|393.3|391.3|393.22|391.22|13
1721668120000|2024-07-22 17:08:40|393.24|391.24|393.2|391.2|393.25|391.25|393.19|391.19|20
1721668130000|2024-07-22 17:08:50|393.17|391.17|392.99|390.99|393.19|391.19|392.98|390.98|16
1721668140000|2024-07-22 17:09:00|393|391|393.11|391.11|393.13|391.13|393|391|19
1721668150000|2024-07-22 17:09:10|393.15|391.15|393.14|391.14|393.24|391.24|393.1|391.1|15
1721668160000|2024-07-22 17:09:20|393.12|391.12|393.12|391.12|393.17|391.17|393.1|391.1|16
1721668170000|2024-07-22 17:09:30|393.14|391.14|393.08|391.08|393.18|391.18|393.05|391.05|16
1721668180000|2024-07-22 17:09:40|393.06|391.06|393.06|391.06|393.08|391.08|393.05|391.05|15
1721668190000|2024-07-22 17:09:50|393.05|391.05|392.84|390.84|393.05|391.05|392.84|390.84|18
1721668200000|2024-07-22 17:10:00|392.85|390.85|393.08|391.08|393.09|391.09|392.76|390.76|20
1721668210000|2024-07-22 17:10:10|393.1|391.1|392.94|390.94|393.1|391.1|392.93|390.93|22
1721668220000|2024-07-22 17:10:20|392.95|390.95|393.1|391.1|393.1|391.1|392.95|390.95|13
1721668230000|2024-07-22 17:10:30|393.09|391.09|393|391|393.09|391.09|392.99|390.99|17
1721668240000|2024-07-22 17:10:40|393.01|391.01|392.97|390.97|393.04|391.04|392.97|390.97|15
1721668250000|2024-07-22 17:10:50|392.98|390.98|393.01|391.01|393.03|391.03|392.97|390.97|21
1721668260000|2024-07-22 17:11:00|393|391|393.08|391.08|393.1|391.1|392.93|390.93|18
1721668270000|2024-07-22 17:11:10|393.06|391.06|392.89|390.89|393.06|391.06|392.88|390.88|16
1721668280000|2024-07-22 17:11:20|392.88|390.88|392.82|390.82|392.9|390.9|392.78|390.78|10
1721668290000|2024-07-22 17:11:30|392.86|390.86|392.97|390.97|392.98|390.98|392.86|390.86|17
1721668300000|2024-07-22 17:11:40|392.92|390.92|392.85|390.85|392.95|390.95|392.79|390.79|30
1721668310000|2024-07-22 17:11:50|392.9|390.9|392.83|390.83|392.9|390.9|392.79|390.79|23
1721668320000|2024-07-22 17:12:00|392.79|390.79|392.92|390.92|392.95|390.95|392.79|390.79|19
1721668330000|2024-07-22 17:12:10|392.94|390.94|392.81|390.81|392.94|390.94|392.8|390.8|17
1721668340000|2024-07-22 17:12:20|392.77|390.77|392.75|390.75|392.78|390.78|392.73|390.73|18
1721668350000|2024-07-22 17:12:30|392.76|390.76|392.78|390.78|392.91|390.91|392.76|390.76|23
1721668360000|2024-07-22 17:12:40|392.79|390.79|392.76|390.76|392.82|390.82|392.75|390.75|26
1721668370000|2024-07-22 17:12:50|392.77|390.77|392.89|390.89|392.89|390.89|392.76|390.76|22
1721668380000|2024-07-22 17:13:00|392.9|390.9|392.97|390.97|392.97|390.97|392.87|390.87|11
1721668390000|2024-07-22 17:13:10|392.94|390.94|393|391|393.01|391.01|392.9|390.9|22
1721668400000|2024-07-22 17:13:20|393.01|391.01|392.98|390.98|393.01|391.01|392.95|390.95|16
1721668410000|2024-07-22 17:13:30|392.99|390.99|392.91|390.91|392.99|390.99|392.88|390.88|13
1721668420000|2024-07-22 17:13:40|392.9|390.9|392.93|390.93|392.94|390.94|392.9|390.9|17
1721668430000|2024-07-22 17:13:50|392.92|390.92|392.9|390.9|392.99|390.99|392.88|390.88|16
1721668440000|2024-07-22 17:14:00|392.91|390.91|392.94|390.94|392.97|390.97|392.88|390.88|22
1721668450000|2024-07-22 17:14:10|392.95|390.95|392.94|390.94|393|391|392.93|390.93|10
1721668460000|2024-07-22 17:14:20|392.93|390.93|392.89|390.89|392.93|390.93|392.88|390.88|16
1721668470000|2024-07-22 17:14:30|392.9|390.9|392.85|390.85|392.92|390.92|392.83|390.83|18
1721668480000|2024-07-22 17:14:40|392.86|390.86|392.94|390.94|392.94|390.94|392.86|390.86|17
1721668490000|2024-07-22 17:14:50|392.95|390.95|393.01|391.01|393.03|391.03|392.93|390.93|15
1721668500000|2024-07-22 17:15:00|393.03|391.03|393.27|391.27|393.47|391.47|393.03|391.03|20
1721668510000|2024-07-22 17:15:10|393.26|391.26|393.05|391.05|393.26|391.26|393.01|391.01|21
1721668520000|2024-07-22 17:15:20|393.09|391.09|393.09|391.09|393.1|391.1|393.06|391.06|14
1721668530000|2024-07-22 17:15:30|393.1|391.1|393.24|391.24|393.26|391.26|393.09|391.09|22
1721668540000|2024-07-22 17:15:40|393.33|391.33|393.36|391.36|393.37|391.37|393.23|391.23|22
1721668550000|2024-07-22 17:15:50|393.37|391.37|393.38|391.38|393.43|391.43|393.34|391.34|18
1721668560000|2024-07-22 17:16:00|393.39|391.39|393.39|391.39|393.44|391.44|393.34|391.34|20
1721668570000|2024-07-22 17:16:10|393.36|391.36|393.31|391.31|393.4|391.4|393.3|391.3|20
1721668580000|2024-07-22 17:16:20|393.3|391.3|393.16|391.16|393.35|391.35|393.16|391.16|14
1721668590000|2024-07-22 17:16:30|393.17|391.17|393.29|391.29|393.31|391.31|393.17|391.17|20
1721668600000|2024-07-22 17:16:40|393.32|391.32|393.38|391.38|393.38|391.38|393.32|391.32|8
1721668610000|2024-07-22 17:16:50|393.37|391.37|393.47|391.47|393.47|391.47|393.35|391.35|14
1721668620000|2024-07-22 17:17:00|393.45|391.45|393.38|391.38|393.45|391.45|393.33|391.33|15
1721668630000|2024-07-22 17:17:10|393.39|391.39|393.38|391.38|393.39|391.39|393.34|391.34|16
1721668640000|2024-07-22 17:17:20|393.37|391.37|393.48|391.48|393.5|391.5|393.34|391.34|17
1721668650000|2024-07-22 17:17:30|393.46|391.46|393.62|391.62|393.62|391.62|393.46|391.46|10
1721668660000|2024-07-22 17:17:40|393.65|391.65|393.53|391.53|393.65|391.65|393.51|391.51|7
1721668670000|2024-07-22 17:17:50|393.55|391.55|393.59|391.59|393.59|391.59|393.54|391.54|10
1721668680000|2024-07-22 17:18:00|393.62|391.62|393.76|391.76|393.76|391.76|393.59|391.59|15
1721668690000|2024-07-22 17:18:10|393.77|391.77|393.95|391.95|393.95|391.95|393.77|391.77|12
1721668700000|2024-07-22 17:18:20|393.93|391.93|393.94|391.94|393.94|391.94|393.92|391.92|5
1721668710000|2024-07-22 17:18:30|393.95|391.95|394|392|394|392|393.95|391.95|8
1721668720000|2024-07-22 17:18:40|394.01|392.01|394.05|392.05|394.06|392.06|394.01|392.01|7
1721668730000|2024-07-22 17:18:50|394.04|392.04|394.06|392.06|394.06|392.06|394.04|392.04|3
1721668740000|2024-07-22 17:19:00|394.07|392.07|394.06|392.06|394.08|392.08|394.06|392.06|7
1721668750000|2024-07-22 17:19:10|394.07|392.07|394.16|392.16|394.16|392.16|394.05|392.05|10
1721668760000|2024-07-22 17:19:20|394.18|392.18|394.14|392.14|394.19|392.19|394.13|392.13|6
1721668770000|2024-07-22 17:19:30|394.09|392.09|394.18|392.18|394.18|392.18|394.09|392.09|10
1721668780000|2024-07-22 17:19:40|394.16|392.16|394.21|392.21|394.35|392.35|394.16|392.16|13
1721668790000|2024-07-22 17:19:50|394.2|392.2|394.22|392.22|394.23|392.23|394.17|392.17|16
1721668800000|2024-07-22 17:20:00|394.21|392.21|394.04|392.04|394.25|392.25|394.04|392.04|17
1721668810000|2024-07-22 17:20:10|394.06|392.06|394.16|392.16|394.17|392.17|393.95|391.95|20
1721668820000|2024-07-22 17:20:20|394.25|392.25|394.23|392.23|394.27|392.27|394.21|392.21|5
1721668830000|2024-07-22 17:20:30|394.22|392.22|394.17|392.17|394.22|392.22|394.16|392.16|5
1721668840000|2024-07-22 17:20:40|394.18|392.18|394.14|392.14|394.23|392.23|394.12|392.12|14
1721668850000|2024-07-22 17:20:50|394.18|392.18|394.11|392.11|394.18|392.18|394.11|392.11|17
1721668860000|2024-07-22 17:21:00|394.09|392.09|394.17|392.17|394.25|392.25|394.08|392.08|18
1721668870000|2024-07-22 17:21:10|394.18|392.18|394.05|392.05|394.18|392.18|394.04|392.04|20
1721668880000|2024-07-22 17:21:20|394.01|392.01|393.89|391.89|394.01|392.01|393.87|391.87|10
1721668890000|2024-07-22 17:21:30|393.91|391.91|393.8|391.8|393.91|391.91|393.8|391.8|15
1721668900000|2024-07-22 17:21:40|393.77|391.77|393.81|391.81|393.89|391.89|393.77|391.77|14
1721668910000|2024-07-22 17:21:50|393.8|391.8|394|392|394|392|393.79|391.79|17
1721668920000|2024-07-22 17:22:00|393.97|391.97|393.81|391.81|393.97|391.97|393.8|391.8|17
1721668930000|2024-07-22 17:22:10|393.8|391.8|393.57|391.57|393.8|391.8|393.56|391.56|16
1721668940000|2024-07-22 17:22:20|393.58|391.58|393.58|391.58|393.6|391.6|393.57|391.57|6
1721668950000|2024-07-22 17:22:30|393.57|391.57|393.76|391.76|393.78|391.78|393.54|391.54|13
1721668960000|2024-07-22 17:22:40|393.77|391.77|393.88|391.88|393.88|391.88|393.76|391.76|20
1721668970000|2024-07-22 17:22:50|393.87|391.87|393.93|391.93|393.93|391.93|393.87|391.87|15
1721668980000|2024-07-22 17:23:00|393.92|391.92|393.98|391.98|394.02|392.02|393.92|391.92|17
1721668990000|2024-07-22 17:23:10|393.96|391.96|393.91|391.91|394|392|393.9|391.9|11
1721669000000|2024-07-22 17:23:20|393.93|391.93|393.95|391.95|393.96|391.96|393.91|391.91|11
1721669010000|2024-07-22 17:23:30|393.96|391.96|393.99|391.99|394|392|393.96|391.96|10
1721669020000|2024-07-22 17:23:40|394|392|393.97|391.97|394|392|393.97|391.97|3
1721669030000|2024-07-22 17:23:50|393.98|391.98|394.09|392.09|394.11|392.11|393.97|391.97|11
1721669040000|2024-07-22 17:24:00|394.04|392.04|393.96|391.96|394.04|392.04|393.96|391.96|12
1721669050000|2024-07-22 17:24:10|393.98|391.98|393.9|391.9|393.98|391.98|393.85|391.85|19
1721669060000|2024-07-22 17:24:20|393.98|391.98|394.18|392.18|394.18|392.18|393.98|391.98|19
1721669070000|2024-07-22 17:24:30|394.24|392.24|394.31|392.31|394.33|392.33|394.24|392.24|11
1721669080000|2024-07-22 17:24:40|394.32|392.32|394.38|392.38|394.38|392.38|394.3|392.3|9
1721669090000|2024-07-22 17:24:50|394.37|392.37|394.25|392.25|394.37|392.37|394.25|392.25|11
1721669100000|2024-07-22 17:25:00|394.27|392.27|394.24|392.24|394.28|392.28|394.24|392.24|13
1721669110000|2024-07-22 17:25:10|394.22|392.22|394.27|392.27|394.3|392.3|394.21|392.21|22
1721669120000|2024-07-22 17:25:20|394.28|392.28|394.32|392.32|394.33|392.33|394.27|392.27|14
1721669130000|2024-07-22 17:25:30|394.36|392.36|394.41|392.41|394.41|392.41|394.36|392.36|14
1721669140000|2024-07-22 17:25:40|394.33|392.33|394.36|392.36|394.37|392.37|394.31|392.31|14
1721669150000|2024-07-22 17:25:50|394.37|392.37|394.32|392.32|394.37|392.37|394.3|392.3|18
1721669160000|2024-07-22 17:26:00|394.31|392.31|394.3|392.3|394.32|392.32|394.29|392.29|14
1721669170000|2024-07-22 17:26:10|394.31|392.31|394.27|392.27|394.38|392.38|394.26|392.26|16
1721669180000|2024-07-22 17:26:20|394.28|392.28|394.26|392.26|394.29|392.29|394.22|392.22|14
1721669190000|2024-07-22 17:26:30|394.25|392.25|394.31|392.31|394.33|392.33|394.25|392.25|17
1721669200000|2024-07-22 17:26:40|394.32|392.32|394.43|392.43|394.45|392.45|394.32|392.32|11
1721669210000|2024-07-22 17:26:50|394.39|392.39|394.41|392.41|394.43|392.43|394.39|392.39|7
1721669220000|2024-07-22 17:27:00|394.42|392.42|394.48|392.48|394.51|392.51|394.41|392.41|13
1721669230000|2024-07-22 17:27:10|394.49|392.49|394.62|392.62|394.68|392.68|394.47|392.47|16
1721669240000|2024-07-22 17:27:20|394.63|392.63|394.65|392.65|394.74|392.74|394.62|392.62|17
1721669250000|2024-07-22 17:27:30|394.63|392.63|394.6|392.6|394.64|392.64|394.57|392.57|17
1721669260000|2024-07-22 17:27:40|394.61|392.61|394.69|392.69|394.72|392.72|394.6|392.6|12
1721669270000|2024-07-22 17:27:50|394.7|392.7|394.73|392.73|394.74|392.74|394.68|392.68|14
1721669280000|2024-07-22 17:28:00|394.72|392.72|394.6|392.6|394.73|392.73|394.6|392.6|21
1721669290000|2024-07-22 17:28:10|394.61|392.61|394.67|392.67|394.69|392.69|394.61|392.61|9
1721669300000|2024-07-22 17:28:20|394.68|392.68|394.68|392.68|394.74|392.74|394.65|392.65|12
1721669310000|2024-07-22 17:28:30|394.69|392.69|394.78|392.78|394.78|392.78|394.68|392.68|12
1721669320000|2024-07-22 17:28:40|394.79|392.79|394.93|392.93|395.06|393.06|394.79|392.79|14
1721669330000|2024-07-22 17:28:50|394.92|392.92|394.96|392.96|394.99|392.99|394.92|392.92|18
1721669340000|2024-07-22 17:29:00|394.95|392.95|394.89|392.89|394.97|392.97|394.87|392.87|18
1721669350000|2024-07-22 17:29:10|394.88|392.88|394.8|392.8|394.89|392.89|394.78|392.78|14
1721669360000|2024-07-22 17:29:20|394.79|392.79|394.81|392.81|394.81|392.81|394.74|392.74|11
1721669370000|2024-07-22 17:29:30|394.8|392.8|394.82|392.82|394.83|392.83|394.79|392.79|17
1721669380000|2024-07-22 17:29:40|394.81|392.81|394.78|392.78|394.82|392.82|394.78|392.78|12
1721669390000|2024-07-22 17:29:50|394.77|392.77|394.65|392.65|394.77|392.77|394.64|392.64|18
1721669400000|2024-07-22 17:30:00|394.64|392.64|394.52|392.52|394.64|392.64|394.51|392.51|25
1721669410000|2024-07-22 17:30:10|394.51|392.51|394.74|392.74|394.74|392.74|394.5|392.5|19
1721669420000|2024-07-22 17:30:20|394.76|392.76|394.82|392.82|395.05|393.05|394.76|392.76|23
1721669430000|2024-07-22 17:30:30|394.83|392.83|394.92|392.92|394.92|392.92|394.78|392.78|17
1721669440000|2024-07-22 17:30:40|394.94|392.94|394.93|392.93|394.96|392.96|394.92|392.92|11
1721669450000|2024-07-22 17:30:50|394.91|392.91|395.12|393.12|395.12|393.12|394.89|392.89|14
1721669460000|2024-07-22 17:31:00|395.13|393.13|395.34|393.34|395.34|393.34|395.12|393.12|11
1721669470000|2024-07-22 17:31:10|395.46|393.46|395.45|393.45|395.46|393.46|395.45|393.45|2
1721669480000|2024-07-22 17:31:20|395.47|393.47|395.49|393.49|395.49|393.49|395.47|393.47|2
1721669490000|2024-07-22 17:31:30|395.52|393.52|395.49|393.49|395.52|393.52|395.43|393.43|13
1721669500000|2024-07-22 17:31:40|395.47|393.47|395.58|393.58|395.58|393.58|395.46|393.46|13
1721669510000|2024-07-22 17:31:50|395.57|393.57|395.6|393.6|395.6|393.6|395.57|393.57|4
1721669520000|2024-07-22 17:32:00|395.61|393.61|395.94|393.94|395.94|393.94|395.61|393.61|4
1721669530000|2024-07-22 17:32:10|395.95|393.95|396.01|394.01|396.02|394.02|395.94|393.94|7
1721669540000|2024-07-22 17:32:20|396|394|395.99|393.99|396|394|395.98|393.98|3
1721669550000|2024-07-22 17:32:30|395.98|393.98|395.98|393.98|395.98|393.98|395.98|393.98|1
1721669560000|2024-07-22 17:32:40|395.94|393.94|395.85|393.85|395.94|393.94|395.78|393.78|19
1721669570000|2024-07-22 17:32:50|395.86|393.86|395.84|393.84|395.9|393.9|395.8|393.8|19
1721669580000|2024-07-22 17:33:00|395.87|393.87|395.87|393.87|395.88|393.88|395.82|393.82|16
1721669590000|2024-07-22 17:33:10|395.88|393.88|395.92|393.92|395.93|393.93|395.83|393.83|19
1721669600000|2024-07-22 17:33:20|395.93|393.93|395.94|393.94|395.94|393.94|395.93|393.93|2
1721669610000|2024-07-22 17:33:30|395.93|393.93|395.94|393.94|395.94|393.94|395.93|393.93|2
1721669620000|2024-07-22 17:33:40|395.92|393.92|395.77|393.77|395.94|393.94|395.75|393.75|19
1721669630000|2024-07-22 17:33:50|395.78|393.78|395.88|393.88|395.88|393.88|395.77|393.77|20
1721669640000|2024-07-22 17:34:00|395.89|393.89|395.87|393.87|395.92|393.92|395.86|393.86|13
1721669650000|2024-07-22 17:34:10|395.88|393.88|395.92|393.92|395.92|393.92|395.87|393.87|14
1721669660000|2024-07-22 17:34:20|395.91|393.91|395.91|393.91|395.92|393.92|395.91|393.91|3
1721669670000|2024-07-22 17:34:30|395.89|393.89|395.91|393.91|395.91|393.91|395.87|393.87|14
1721669680000|2024-07-22 17:34:40|395.9|393.9|395.88|393.88|395.92|393.92|395.87|393.87|15
1721669690000|2024-07-22 17:34:50|395.89|393.89|395.94|393.94|395.94|393.94|395.89|393.89|15
1721669700000|2024-07-22 17:35:00|395.92|393.92|395.89|393.89|395.94|393.94|395.88|393.88|11
1721669710000|2024-07-22 17:35:10|395.91|393.91|395.87|393.87|395.91|393.91|395.86|393.86|11
1721669720000|2024-07-22 17:35:20|395.88|393.88|395.77|393.77|395.92|393.92|395.77|393.77|13
1721669730000|2024-07-22 17:35:30|395.71|393.71|395.67|393.67|395.72|393.72|395.61|393.61|15
1721669740000|2024-07-22 17:35:40|395.68|393.68|395.68|393.68|395.7|393.7|395.67|393.67|9
1721669750000|2024-07-22 17:35:50|395.69|393.69|395.83|393.83|395.84|393.84|395.69|393.69|6
1721669760000|2024-07-22 17:36:00|395.82|393.82|396.47|394.47|396.47|394.47|395.82|393.82|12
1721669770000|2024-07-22 17:36:10|396.39|394.39|396.67|394.67|396.67|394.67|396.25|394.25|15
1721669780000|2024-07-22 17:36:20|396.59|394.59|396.6|394.6|396.61|394.61|396.48|394.48|18
1721669790000|2024-07-22 17:36:30|396.61|394.61|396.65|394.65|396.68|394.68|396.61|394.61|23
1721669800000|2024-07-22 17:36:40|396.66|394.66|396.7|394.7|396.71|394.71|396.63|394.63|22
1721669810000|2024-07-22 17:36:50|396.71|394.71|396.7|394.7|396.85|394.85|396.69|394.69|19
1721669820000|2024-07-22 17:37:00|396.69|394.69|396.93|394.93|396.93|394.93|396.68|394.68|17
1721669830000|2024-07-22 17:37:10|396.96|394.96|396.85|394.85|396.98|394.98|396.83|394.83|20
1721669840000|2024-07-22 17:37:20|396.84|394.84|396.92|394.92|396.96|394.96|396.81|394.81|18
1721669850000|2024-07-22 17:37:30|396.93|394.93|396.93|394.93|396.98|394.98|396.93|394.93|15
1721669860000|2024-07-22 17:37:40|396.95|394.95|397.03|395.03|397.05|395.05|396.92|394.92|12
1721669870000|2024-07-22 17:37:50|397.01|395.01|397.17|395.17|397.19|395.19|397.01|395.01|14
1721669880000|2024-07-22 17:38:00|397.14|395.14|397.14|395.14|397.14|395.14|397.09|395.09|12
1721669890000|2024-07-22 17:38:10|397.12|395.12|396.97|394.97|397.12|395.12|396.97|394.97|20
1721669900000|2024-07-22 17:38:20|396.98|394.98|397.13|395.13|397.14|395.14|396.98|394.98|14
1721669910000|2024-07-22 17:38:30|397.11|395.11|397.1|395.1|397.24|395.24|397.05|395.05|23
1721669920000|2024-07-22 17:38:40|397.12|395.12|397.26|395.26|397.34|395.34|397.12|395.12|17
1721669930000|2024-07-22 17:38:50|397.25|395.25|397.48|395.48|397.5|395.5|397.21|395.21|22
1721669940000|2024-07-22 17:39:00|397.47|395.47|397.43|395.43|397.5|395.5|397.4|395.4|22
1721669950000|2024-07-22 17:39:10|397.42|395.42|397.59|395.59|397.59|395.59|397.4|395.4|16
1721669960000|2024-07-22 17:39:20|397.61|395.61|397.82|395.82|397.82|395.82|397.61|395.61|14
1721669970000|2024-07-22 17:39:30|397.64|395.64|397.82|395.82|397.82|395.82|397.64|395.64|6
1721669980000|2024-07-22 17:39:40|397.83|395.83|397.78|395.78|397.83|395.83|397.78|395.78|7
1721669990000|2024-07-22 17:39:50|397.77|395.77|397.79|395.79|397.8|395.8|397.64|395.64|15
1721670000000|2024-07-22 17:40:00|397.8|395.8|397.68|395.68|397.8|395.8|397.6|395.6|19
1721670010000|2024-07-22 17:40:10|397.67|395.67|397.66|395.66|397.7|395.7|397.64|395.64|11
1721670020000|2024-07-22 17:40:20|397.65|395.65|397.43|395.43|397.65|395.65|397.43|395.43|25
1721670030000|2024-07-22 17:40:30|397.44|395.44|397.43|395.43|397.48|395.48|397.43|395.43|6
1721670040000|2024-07-22 17:40:40|397.41|395.41|397.21|395.21|397.44|395.44|397.21|395.21|20
1721670050000|2024-07-22 17:40:50|397.24|395.24|397.42|395.42|397.44|395.44|397.2|395.2|13
1721670060000|2024-07-22 17:41:00|397.39|395.39|397.09|395.09|397.4|395.4|397.09|395.09|24
1721670070000|2024-07-22 17:41:10|397.1|395.1|397.37|395.37|397.4|395.4|397.09|395.09|20
1721670080000|2024-07-22 17:41:20|397.33|395.33|397.29|395.29|397.39|395.39|397.28|395.28|18
1721670090000|2024-07-22 17:41:30|397.3|395.3|397.17|395.17|397.3|395.3|397.17|395.17|10
1721670100000|2024-07-22 17:41:40|397.2|395.2|397.29|395.29|397.37|395.37|397.2|395.2|17
1721670110000|2024-07-22 17:41:50|397.31|395.31|397.4|395.4|397.41|395.41|397.29|395.29|14
1721670120000|2024-07-22 17:42:00|397.39|395.39|397.28|395.28|397.39|395.39|397.15|395.15|17
1721670130000|2024-07-22 17:42:10|397.29|395.29|397.29|395.29|397.3|395.3|397.27|395.27|10
1721670140000|2024-07-22 17:42:20|397.28|395.28|397.07|395.07|397.28|395.28|397.06|395.06|11
1721670150000|2024-07-22 17:42:30|397.06|395.06|396.54|394.54|397.06|395.06|396.54|394.54|11
1721670160000|2024-07-22 17:42:40|396.55|394.55|396.55|394.55|396.55|394.55|396.55|394.55|1
1721670180000|2024-07-22 17:43:00|396.54|394.54|396.48|394.48|396.54|394.54|396.48|394.48|5
1721670190000|2024-07-22 17:43:10|396.44|394.44|396.5|394.5|396.51|394.51|396.42|394.42|9
1721670200000|2024-07-22 17:43:20|396.51|394.51|396.5|394.5|396.53|394.53|396.49|394.49|7
1721670210000|2024-07-22 17:43:30|396.51|394.51|396.32|394.32|396.51|394.51|396.32|394.32|12
1721670220000|2024-07-22 17:43:40|396.35|394.35|396.63|394.63|396.65|394.65|396.35|394.35|16
1721670230000|2024-07-22 17:43:50|396.65|394.65|396.62|394.62|396.65|394.65|396.61|394.61|10
1721670240000|2024-07-22 17:44:00|396.72|394.72|396.39|394.39|396.72|394.72|396.37|394.37|17
1721670250000|2024-07-22 17:44:10|396.38|394.38|396.3|394.3|396.38|394.38|396.3|394.3|4
1721670260000|2024-07-22 17:44:20|396.31|394.31|396.46|394.46|396.46|394.46|396.31|394.31|8
1721670270000|2024-07-22 17:44:30|396.47|394.47|396.48|394.48|396.52|394.52|396.47|394.47|11
1721670280000|2024-07-22 17:44:40|396.57|394.57|396.49|394.49|396.57|394.57|396.49|394.49|6
1721670290000|2024-07-22 17:44:50|396.5|394.5|396.35|394.35|396.52|394.52|396.35|394.35|14
1721670300000|2024-07-22 17:45:00|396.34|394.34|396.51|394.51|396.55|394.55|396.34|394.34|21
1721670310000|2024-07-22 17:45:10|396.49|394.49|396.37|394.37|396.56|394.56|396.37|394.37|17
1721670320000|2024-07-22 17:45:20|396.36|394.36|396.24|394.24|396.36|394.36|396.21|394.21|14
1721670330000|2024-07-22 17:45:30|396.23|394.23|395.96|393.96|396.23|394.23|395.96|393.96|19
1721670340000|2024-07-22 17:45:40|395.97|393.97|395.98|393.98|395.98|393.98|395.96|393.96|5
1721670350000|2024-07-22 17:45:50|396.04|394.04|396.04|394.04|396.12|394.12|396.03|394.03|10
1721670360000|2024-07-22 17:46:00|396.07|394.07|395.96|393.96|396.08|394.08|395.96|393.96|11
1721670370000|2024-07-22 17:46:10|395.95|393.95|395.88|393.88|395.95|393.95|395.88|393.88|10
1721670380000|2024-07-22 17:46:20|395.86|393.86|395.99|393.99|396|394|395.86|393.86|13
1721670390000|2024-07-22 17:46:30|396.02|394.02|396.03|394.03|396.06|394.06|396.01|394.01|13
1721670400000|2024-07-22 17:46:40|396.05|394.05|396.12|394.12|396.14|394.14|396.05|394.05|8
1721670410000|2024-07-22 17:46:50|396.13|394.13|396.22|394.22|396.24|394.24|396.13|394.13|6
1721670420000|2024-07-22 17:47:00|396.23|394.23|396.25|394.25|396.26|394.26|396.13|394.13|18
1721670430000|2024-07-22 17:47:10|396.27|394.27|396.81|394.81|396.81|394.81|396.27|394.27|23
1721670440000|2024-07-22 17:47:20|396.84|394.84|397.07|395.07|397.07|395.07|396.84|394.84|17
1721670450000|2024-07-22 17:47:30|397.02|395.02|396.62|394.62|397.02|395.02|396.62|394.62|13
1721670460000|2024-07-22 17:47:40|396.61|394.61|396.62|394.62|396.65|394.65|396.59|394.59|13
1721670470000|2024-07-22 17:47:50|396.61|394.61|396.68|394.68|396.71|394.71|396.59|394.59|17
1721670480000|2024-07-22 17:48:00|396.67|394.67|396.51|394.51|396.68|394.68|396.42|394.42|18
1721670490000|2024-07-22 17:48:10|396.5|394.5|396.57|394.57|396.59|394.59|396.48|394.48|14
1721670500000|2024-07-22 17:48:20|396.58|394.58|396.6|394.6|396.69|394.69|396.58|394.58|16
1721670510000|2024-07-22 17:48:30|396.59|394.59|396.56|394.56|396.61|394.61|396.55|394.55|12
1721670520000|2024-07-22 17:48:40|396.53|394.53|396.59|394.59|396.6|394.6|396.53|394.53|22
1721670530000|2024-07-22 17:48:50|396.6|394.6|396.68|394.68|396.68|394.68|396.6|394.6|11
1721670540000|2024-07-22 17:49:00|396.66|394.66|396.75|394.75|396.75|394.75|396.66|394.66|13
1721670550000|2024-07-22 17:49:10|396.74|394.74|396.78|394.78|396.78|394.78|396.72|394.72|8
1721670560000|2024-07-22 17:49:20|396.79|394.79|396.84|394.84|396.84|394.84|396.79|394.79|5
1721670570000|2024-07-22 17:49:30|396.8|394.8|396.79|394.79|396.8|394.8|396.79|394.79|2
1721670580000|2024-07-22 17:49:40|396.78|394.78|396.64|394.64|396.78|394.78|396.64|394.64|6
1721670590000|2024-07-22 17:49:50|396.63|394.63|396.59|394.59|396.64|394.64|396.57|394.57|8
1721670600000|2024-07-22 17:50:00|396.58|394.58|396.66|394.66|396.66|394.66|396.54|394.54|19
1721670610000|2024-07-22 17:50:10|396.65|394.65|396.64|394.64|396.65|394.65|396.63|394.63|5
1721670620000|2024-07-22 17:50:20|396.67|394.67|396.69|394.69|396.71|394.71|396.67|394.67|12
1721670630000|2024-07-22 17:50:30|396.7|394.7|396.75|394.75|396.8|394.8|396.7|394.7|12
1721670640000|2024-07-22 17:50:40|396.76|394.76|396.77|394.77|396.77|394.77|396.76|394.76|4
1721670650000|2024-07-22 17:50:50|396.76|394.76|396.87|394.87|396.87|394.87|396.7|394.7|14
1721670660000|2024-07-22 17:51:00|396.89|394.89|397|395|397.2|395.2|396.89|394.89|21
1721670670000|2024-07-22 17:51:10|397.06|395.06|397.24|395.24|397.24|395.24|397.06|395.06|15
1721670680000|2024-07-22 17:51:20|397.28|395.28|397.43|395.43|397.44|395.44|397.27|395.27|10
1721670690000|2024-07-22 17:51:30|397.44|395.44|397.2|395.2|397.44|395.44|397.18|395.18|17
1721670700000|2024-07-22 17:51:40|397.19|395.19|397.07|395.07|397.22|395.22|397.07|395.07|10
1721670710000|2024-07-22 17:51:50|397.09|395.09|396.9|394.9|397.1|395.1|396.9|394.9|15
1721670720000|2024-07-22 17:52:00|396.91|394.91|396.8|394.8|396.91|394.91|396.8|394.8|16
1721670730000|2024-07-22 17:52:10|396.79|394.79|396.83|394.83|396.83|394.83|396.77|394.77|12
1721670740000|2024-07-22 17:52:20|396.89|394.89|396.71|394.71|396.92|394.92|396.71|394.71|20
1721670750000|2024-07-22 17:52:30|396.7|394.7|396.61|394.61|396.7|394.7|396.6|394.6|6
1721670760000|2024-07-22 17:52:40|396.6|394.6|396.56|394.56|396.6|394.6|396.55|394.55|3
1721670770000|2024-07-22 17:52:50|396.59|394.59|396.9|394.9|396.91|394.91|396.58|394.58|15
1721670780000|2024-07-22 17:53:00|396.91|394.91|397.02|395.02|397.12|395.12|396.91|394.91|19
1721670790000|2024-07-22 17:53:10|397.01|395.01|396.89|394.89|397.01|395.01|396.88|394.88|21
1721670800000|2024-07-22 17:53:20|396.91|394.91|396.84|394.84|396.91|394.91|396.83|394.83|12
1721670810000|2024-07-22 17:53:30|396.85|394.85|396.74|394.74|396.87|394.87|396.74|394.74|12
1721670820000|2024-07-22 17:53:40|396.71|394.71|396.74|394.74|396.75|394.75|396.71|394.71|10
1721670830000|2024-07-22 17:53:50|396.73|394.73|396.39|394.39|396.74|394.74|396.39|394.39|17
1721670840000|2024-07-22 17:54:00|396.38|394.38|396.49|394.49|396.54|394.54|396.38|394.38|10
1721670850000|2024-07-22 17:54:10|396.5|394.5|396.31|394.31|396.5|394.5|396.29|394.29|12
1721670860000|2024-07-22 17:54:20|396.32|394.32|396.22|394.22|396.37|394.37|396.22|394.22|9
1721670870000|2024-07-22 17:54:30|396.24|394.24|396.22|394.22|396.24|394.24|396.22|394.22|8
1721670880000|2024-07-22 17:54:40|396.2|394.2|396.19|394.19|396.21|394.21|396.19|394.19|4
1721670890000|2024-07-22 17:54:50|396.21|394.21|396.24|394.24|396.25|394.25|396.21|394.21|4
1721670900000|2024-07-22 17:55:00|396.23|394.23|396.29|394.29|396.29|394.29|396.21|394.21|7
1721670910000|2024-07-22 17:55:10|396.28|394.28|396.35|394.35|396.35|394.35|396.27|394.27|7
1721670920000|2024-07-22 17:55:20|396.36|394.36|396.38|394.38|396.38|394.38|396.35|394.35|4
1721670930000|2024-07-22 17:55:30|396.36|394.36|396.25|394.25|396.36|394.36|396.1|394.1|15
1721670940000|2024-07-22 17:55:40|396.24|394.24|396.23|394.23|396.24|394.24|396.2|394.2|4
1721670950000|2024-07-22 17:55:50|396.25|394.25|396.46|394.46|396.49|394.49|396.25|394.25|16
1721670960000|2024-07-22 17:56:00|396.45|394.45|396.28|394.28|396.45|394.45|396.27|394.27|13
1721670970000|2024-07-22 17:56:10|396.27|394.27|396.36|394.36|396.37|394.37|396.27|394.27|10
1721670980000|2024-07-22 17:56:20|396.35|394.35|396.28|394.28|396.35|394.35|396.24|394.24|18
1721670990000|2024-07-22 17:56:30|396.33|394.33|396.43|394.43|396.43|394.43|396.33|394.33|5
1721671000000|2024-07-22 17:56:40|396.45|394.45|396.69|394.69|396.8|394.8|396.45|394.45|22
1721671010000|2024-07-22 17:56:50|396.68|394.68|396.8|394.8|396.8|394.8|396.68|394.68|12
1721671020000|2024-07-22 17:57:00|396.79|394.79|396.6|394.6|396.79|394.79|396.59|394.59|21
1721671030000|2024-07-22 17:57:10|396.59|394.59|396.67|394.67|396.69|394.69|396.59|394.59|13
1721671040000|2024-07-22 17:57:20|396.66|394.66|396.59|394.59|396.66|394.66|396.59|394.59|4
1721671050000|2024-07-22 17:57:30|396.6|394.6|396.64|394.64|396.64|394.64|396.6|394.6|3
1721671060000|2024-07-22 17:57:40|396.63|394.63|396.57|394.57|396.63|394.63|396.55|394.55|10
1721671070000|2024-07-22 17:57:50|396.56|394.56|396.48|394.48|396.56|394.56|396.45|394.45|13
1721671080000|2024-07-22 17:58:00|396.5|394.5|396.55|394.55|396.55|394.55|396.5|394.5|13
1721671090000|2024-07-22 17:58:10|396.54|394.54|396.55|394.55|396.56|394.56|396.39|394.39|10
1721671100000|2024-07-22 17:58:20|396.54|394.54|396.49|394.49|396.54|394.54|396.47|394.47|5
1721671110000|2024-07-22 17:58:30|396.5|394.5|396.66|394.66|396.66|394.66|396.5|394.5|11
1721671120000|2024-07-22 17:58:40|396.67|394.67|396.64|394.64|396.68|394.68|396.64|394.64|10
1721671130000|2024-07-22 17:58:50|396.63|394.63|396.68|394.68|396.68|394.68|396.62|394.62|11
1721671140000|2024-07-22 17:59:00|396.66|394.66|396.6|394.6|396.66|394.66|396.6|394.6|12
1721671150000|2024-07-22 17:59:10|396.55|394.55|396.57|394.57|396.57|394.57|396.55|394.55|2
1721671160000|2024-07-22 17:59:20|396.58|394.58|396.59|394.59|396.64|394.64|396.58|394.58|17
1721671170000|2024-07-22 17:59:30|396.6|394.6|396.61|394.61|396.61|394.61|396.59|394.59|5
1721671180000|2024-07-22 17:59:40|396.63|394.63|396.68|394.68|396.68|394.68|396.63|394.63|6
1721671190000|2024-07-22 17:59:50|396.67|394.67|396.51|394.51|396.68|394.68|396.51|394.51|13
1721671200000|2024-07-22 18:00:00|396.5|394.5|396.37|394.37|396.5|394.5|396.36|394.36|8
1721671210000|2024-07-22 18:00:10|396.44|394.44|396.63|394.63|396.66|394.66|396.44|394.44|14
1721671220000|2024-07-22 18:00:20|396.64|394.64|396.72|394.72|396.72|394.72|396.61|394.61|14
1721671230000|2024-07-22 18:00:30|396.77|394.77|396.77|394.77|396.78|394.78|396.77|394.77|3
1721671240000|2024-07-22 18:00:40|396.79|394.79|396.73|394.73|396.81|394.81|396.73|394.73|6
1721671250000|2024-07-22 18:00:50|396.68|394.68|397.07|395.07|397.07|395.07|396.68|394.68|9
1721671260000|2024-07-22 18:01:00|397.06|395.06|397.16|395.16|397.16|395.16|397.03|395.03|12
1721671270000|2024-07-22 18:01:10|397.45|395.45|397.4|395.4|397.45|395.45|397.39|395.39|7
1721671280000|2024-07-22 18:01:20|397.33|395.33|397.24|395.24|397.33|395.33|397.17|395.17|15
1721671290000|2024-07-22 18:01:30|397.25|395.25|397.25|395.25|397.36|395.36|397.2|395.2|18
1721671300000|2024-07-22 18:01:40|397.3|395.3|397.18|395.18|397.33|395.33|397.18|395.18|20
1721671310000|2024-07-22 18:01:50|397.19|395.19|397.25|395.25|397.25|395.25|397.19|395.19|12
1721671320000|2024-07-22 18:02:00|397.26|395.26|397.59|395.59|397.59|395.59|397.26|395.26|16
1721671330000|2024-07-22 18:02:10|397.61|395.61|397.43|395.43|397.63|395.63|397.43|395.43|12
1721671340000|2024-07-22 18:02:20|397.42|395.42|397.43|395.43|397.5|395.5|397.42|395.42|16
1721671350000|2024-07-22 18:02:30|397.45|395.45|397.82|395.82|397.82|395.82|397.43|395.43|24
1721671360000|2024-07-22 18:02:40|397.77|395.77|397.75|395.75|397.8|395.8|397.74|395.74|17
1721671370000|2024-07-22 18:02:50|397.77|395.77|397.78|395.78|397.82|395.82|397.75|395.75|12
1721671380000|2024-07-22 18:03:00|397.77|395.77|397.82|395.82|397.82|395.82|397.77|395.77|8
1721671390000|2024-07-22 18:03:10|397.85|395.85|397.82|395.82|397.88|395.88|397.82|395.82|3
1721671400000|2024-07-22 18:03:20|397.78|395.78|397.74|395.74|397.78|395.78|397.65|395.65|20
1721671410000|2024-07-22 18:03:30|397.75|395.75|397.63|395.63|397.8|395.8|397.6|395.6|19
1721671420000|2024-07-22 18:03:40|397.61|395.61|397.35|395.35|397.61|395.61|397.35|395.35|16
1721671430000|2024-07-22 18:03:50|397.36|395.36|397.54|395.54|397.54|395.54|397.35|395.35|17
1721671440000|2024-07-22 18:04:00|397.59|395.59|397.37|395.37|397.59|395.59|397.3|395.3|19
1721671450000|2024-07-22 18:04:10|397.38|395.38|397.22|395.22|397.43|395.43|397.2|395.2|19
1721671460000|2024-07-22 18:04:20|397.21|395.21|397.24|395.24|397.26|395.26|397.19|395.19|13
1721671470000|2024-07-22 18:04:30|397.25|395.25|397.2|395.2|397.25|395.25|397.18|395.18|20
1721671480000|2024-07-22 18:04:40|397.17|395.17|397.29|395.29|397.29|395.29|397.17|395.17|10
1721671490000|2024-07-22 18:04:50|397.3|395.3|397.5|395.5|397.51|395.51|397.3|395.3|8
1721671500000|2024-07-22 18:05:00|397.51|395.51|397.82|395.82|397.82|395.82|397.51|395.51|19
1721671510000|2024-07-22 18:05:10|397.81|395.81|397.82|395.82|397.82|395.82|397.81|395.81|6
1721671520000|2024-07-22 18:05:20|397.87|395.87|398|396|398.1|396.1|397.87|395.87|8
1721671530000|2024-07-22 18:05:30|398.01|396.01|397.9|395.9|398.02|396.02|397.89|395.89|18
1721671540000|2024-07-22 18:05:40|397.93|395.93|397.68|395.68|397.95|395.95|397.68|395.68|16
1721671550000|2024-07-22 18:05:50|397.66|395.66|397.5|395.5|397.66|395.66|397.5|395.5|9
1721671560000|2024-07-22 18:06:00|397.49|395.49|397.32|395.32|397.49|395.49|397.32|395.32|13
1721671570000|2024-07-22 18:06:10|397.33|395.33|397.14|395.14|397.33|395.33|397.14|395.14|6
1721671580000|2024-07-22 18:06:20|397.13|395.13|396.98|394.98|397.13|395.13|396.95|394.95|14
1721671590000|2024-07-22 18:06:30|396.97|394.97|396.95|394.95|396.97|394.97|396.91|394.91|10
1721671600000|2024-07-22 18:06:40|396.94|394.94|397.11|395.11|397.11|395.11|396.84|394.84|16
1721671610000|2024-07-22 18:06:50|397.1|395.1|397.04|395.04|397.1|395.1|397.01|395.01|16
1721671620000|2024-07-22 18:07:00|397.03|395.03|396.96|394.96|397.03|395.03|396.96|394.96|15
1721671630000|2024-07-22 18:07:10|396.93|394.93|396.87|394.87|396.93|394.93|396.81|394.81|15
1721671640000|2024-07-22 18:07:20|396.86|394.86|396.91|394.91|397.04|395.04|396.86|394.86|18
1721671650000|2024-07-22 18:07:30|396.9|394.9|396.76|394.76|396.91|394.91|396.61|394.61|25
1721671660000|2024-07-22 18:07:40|396.78|394.78|397.01|395.01|397.01|395.01|396.78|394.78|13
1721671670000|2024-07-22 18:07:50|396.99|394.99|396.94|394.94|396.99|394.99|396.94|394.94|4
1721671680000|2024-07-22 18:08:00|396.88|394.88|396.75|394.75|396.88|394.88|396.75|394.75|16
1721671690000|2024-07-22 18:08:10|396.76|394.76|396.7|394.7|396.8|394.8|396.69|394.69|16
1721671700000|2024-07-22 18:08:20|396.71|394.71|396.88|394.88|396.88|394.88|396.7|394.7|14
1721671710000|2024-07-22 18:08:30|396.89|394.89|396.81|394.81|396.89|394.89|396.7|394.7|18
1721671720000|2024-07-22 18:08:40|396.82|394.82|396.93|394.93|396.93|394.93|396.79|394.79|20
1721671730000|2024-07-22 18:08:50|396.94|394.94|396.79|394.79|396.96|394.96|396.76|394.76|12
1721671740000|2024-07-22 18:09:00|396.78|394.78|397.16|395.16|397.17|395.17|396.78|394.78|17
1721671750000|2024-07-22 18:09:10|397.11|395.11|397.29|395.29|397.29|395.29|397.1|395.1|21
1721671760000|2024-07-22 18:09:20|397.28|395.28|397.43|395.43|397.43|395.43|397.28|395.28|10
1721671770000|2024-07-22 18:09:30|397.49|395.49|397.49|395.49|397.65|395.65|397.49|395.49|9
1721671780000|2024-07-22 18:09:40|397.42|395.42|397.53|395.53|397.53|395.53|397.42|395.42|20
1721671790000|2024-07-22 18:09:50|397.54|395.54|397.76|395.76|397.77|395.77|397.54|395.54|23
1721671800000|2024-07-22 18:10:00|397.77|395.77|397.59|395.59|397.8|395.8|397.59|395.59|25
1721671810000|2024-07-22 18:10:10|397.61|395.61|397.63|395.63|397.69|395.69|397.6|395.6|21
1721671820000|2024-07-22 18:10:20|397.62|395.62|397.72|395.72|397.72|395.72|397.62|395.62|15
1721671830000|2024-07-22 18:10:30|397.71|395.71|397.61|395.61|397.71|395.71|397.61|395.61|11
1721671840000|2024-07-22 18:10:40|397.6|395.6|397.64|395.64|397.69|395.69|397.52|395.52|16
1721671850000|2024-07-22 18:10:50|397.65|395.65|397.63|395.63|397.66|395.66|397.63|395.63|11
1721671860000|2024-07-22 18:11:00|397.64|395.64|397.62|395.62|397.64|395.64|397.58|395.58|10
1721671870000|2024-07-22 18:11:10|397.55|395.55|397.62|395.62|397.64|395.64|397.55|395.55|16
1721671880000|2024-07-22 18:11:20|397.63|395.63|397.61|395.61|397.64|395.64|397.61|395.61|13
1721671890000|2024-07-22 18:11:30|397.6|395.6|397.44|395.44|397.6|395.6|397.43|395.43|8
1721671900000|2024-07-22 18:11:40|397.43|395.43|397.42|395.42|397.44|395.44|397.37|395.37|12
1721671910000|2024-07-22 18:11:50|397.44|395.44|397.33|395.33|397.46|395.46|397.33|395.33|13
1721671920000|2024-07-22 18:12:00|397.31|395.31|397.4|395.4|397.4|395.4|397.27|395.27|15
1721671930000|2024-07-22 18:12:10|397.41|395.41|397.46|395.46|397.56|395.56|397.41|395.41|19
1721671940000|2024-07-22 18:12:20|397.45|395.45|397.33|395.33|397.45|395.45|397.32|395.32|17
1721671950000|2024-07-22 18:12:30|397.32|395.32|397.16|395.16|397.32|395.32|397.14|395.14|11
1721671960000|2024-07-22 18:12:40|397.15|395.15|397.17|395.17|397.23|395.23|397.11|395.11|19
1721671970000|2024-07-22 18:12:50|397.16|395.16|397.16|395.16|397.21|395.21|397.16|395.16|9
1721671980000|2024-07-22 18:13:00|397.15|395.15|397.1|395.1|397.16|395.16|396.97|394.97|22
1721671990000|2024-07-22 18:13:10|397.08|395.08|396.98|394.98|397.08|395.08|396.98|394.98|6
1721672000000|2024-07-22 18:13:20|396.97|394.97|396.89|394.89|396.97|394.97|396.89|394.89|11
1721672010000|2024-07-22 18:13:30|396.9|394.9|396.96|394.96|396.97|394.97|396.87|394.87|11
1721672020000|2024-07-22 18:13:40|396.95|394.95|396.97|394.97|396.97|394.97|396.93|394.93|16
1721672030000|2024-07-22 18:13:50|396.98|394.98|397.02|395.02|397.1|395.1|396.98|394.98|14
1721672040000|2024-07-22 18:14:00|397.03|395.03|397.1|395.1|397.1|395.1|397.03|395.03|3
1721672050000|2024-07-22 18:14:10|397.12|395.12|397.31|395.31|397.39|395.39|397.12|395.12|21
1721672060000|2024-07-22 18:14:20|397.33|395.33|397.22|395.22|397.33|395.33|397.17|395.17|15
1721672070000|2024-07-22 18:14:30|397.21|395.21|397.16|395.16|397.22|395.22|397.16|395.16|15
1721672080000|2024-07-22 18:14:40|397.15|395.15|397.23|395.23|397.23|395.23|397.15|395.15|8
1721672090000|2024-07-22 18:14:50|397.24|395.24|397.25|395.25|397.25|395.25|397.23|395.23|5
1721672100000|2024-07-22 18:15:00|397.23|395.23|397.12|395.12|397.26|395.26|397.1|395.1|21
1721672110000|2024-07-22 18:15:10|397.09|395.09|397.06|395.06|397.1|395.1|397|395|20
1721672120000|2024-07-22 18:15:20|397.05|395.05|396.8|394.8|397.06|395.06|396.8|394.8|16
1721672130000|2024-07-22 18:15:30|396.82|394.82|396.82|394.82|396.82|394.82|396.8|394.8|5
1721672140000|2024-07-22 18:15:40|396.8|394.8|396.92|394.92|396.95|394.95|396.8|394.8|18
1721672150000|2024-07-22 18:15:50|396.93|394.93|396.85|394.85|396.93|394.93|396.83|394.83|11
1721672160000|2024-07-22 18:16:00|396.86|394.86|396.93|394.93|396.97|394.97|396.86|394.86|12
1721672170000|2024-07-22 18:16:10|396.94|394.94|396.83|394.83|396.94|394.94|396.83|394.83|15
1721672180000|2024-07-22 18:16:20|396.86|394.86|396.61|394.61|396.86|394.86|396.61|394.61|20
1721672190000|2024-07-22 18:16:30|396.62|394.62|396.71|394.71|396.74|394.74|396.61|394.61|14
1721672200000|2024-07-22 18:16:40|396.7|394.7|396.72|394.72|396.73|394.73|396.7|394.7|13
1721672210000|2024-07-22 18:16:50|396.71|394.71|396.56|394.56|396.71|394.71|396.55|394.55|9
1721672230000|2024-07-22 18:17:10|396.57|394.57|396.81|394.81|396.81|394.81|396.57|394.57|20
1721672240000|2024-07-22 18:17:20|396.82|394.82|396.83|394.83|396.89|394.89|396.79|394.79|12
1721672250000|2024-07-22 18:17:30|396.8|394.8|396.79|394.79|396.8|394.8|396.79|394.79|6
1721672260000|2024-07-22 18:17:40|396.7|394.7|396.63|394.63|396.75|394.75|396.63|394.63|9
1721672270000|2024-07-22 18:17:50|396.65|394.65|396.52|394.52|396.66|394.66|396.52|394.52|10
1721672280000|2024-07-22 18:18:00|396.54|394.54|396.58|394.58|396.6|394.6|396.54|394.54|16
1721672290000|2024-07-22 18:18:10|396.57|394.57|396.53|394.53|396.57|394.57|396.52|394.52|10
1721672300000|2024-07-22 18:18:20|396.52|394.52|396.54|394.54|396.56|394.56|396.52|394.52|14
1721672310000|2024-07-22 18:18:30|396.53|394.53|396.6|394.6|396.61|394.61|396.53|394.53|11
1721672320000|2024-07-22 18:18:40|396.59|394.59|396.67|394.67|396.68|394.68|396.59|394.59|13
1721672330000|2024-07-22 18:18:50|396.68|394.68|396.79|394.79|396.79|394.79|396.68|394.68|14
1721672340000|2024-07-22 18:19:00|396.8|394.8|396.91|394.91|396.97|394.97|396.8|394.8|12
1721672350000|2024-07-22 18:19:10|396.92|394.92|396.89|394.89|396.92|394.92|396.85|394.85|13
1721672360000|2024-07-22 18:19:20|396.9|394.9|396.92|394.92|396.93|394.93|396.89|394.89|9
1721672370000|2024-07-22 18:19:30|396.94|394.94|396.91|394.91|396.97|394.97|396.9|394.9|6
1721672380000|2024-07-22 18:19:40|396.9|394.9|396.86|394.86|396.91|394.91|396.84|394.84|11
1721672390000|2024-07-22 18:19:50|396.85|394.85|396.85|394.85|396.88|394.88|396.84|394.84|7
1721672400000|2024-07-22 18:20:00|396.84|394.84|396.87|394.87|396.89|394.89|396.82|394.82|18
1721672410000|2024-07-22 18:20:10|396.86|394.86|397.05|395.05|397.05|395.05|396.86|394.86|13
1721672420000|2024-07-22 18:20:20|397.03|395.03|396.82|394.82|397.18|395.18|396.81|394.81|22
1721672430000|2024-07-22 18:20:30|396.86|394.86|396.83|394.83|396.86|394.86|396.81|394.81|13
1721672440000|2024-07-22 18:20:40|396.82|394.82|396.73|394.73|396.83|394.83|396.73|394.73|8
1721672450000|2024-07-22 18:20:50|396.72|394.72|396.76|394.76|396.76|394.76|396.58|394.58|16
1721672460000|2024-07-22 18:21:00|396.77|394.77|396.77|394.77|396.78|394.78|396.75|394.75|12
1721672470000|2024-07-22 18:21:10|396.76|394.76|396.66|394.66|396.76|394.76|396.65|394.65|8
1721672480000|2024-07-22 18:21:20|396.67|394.67|396.62|394.62|396.71|394.71|396.62|394.62|14
1721672490000|2024-07-22 18:21:30|396.54|394.54|396.51|394.51|396.56|394.56|396.49|394.49|18
1721672500000|2024-07-22 18:21:40|396.5|394.5|396.44|394.44|396.53|394.53|396.44|394.44|17
1721672510000|2024-07-22 18:21:50|396.37|394.37|396.27|394.27|396.4|394.4|396.26|394.26|23
1721672520000|2024-07-22 18:22:00|396.29|394.29|396.29|394.29|396.35|394.35|396.26|394.26|20
1721672530000|2024-07-22 18:22:10|396.3|394.3|396.24|394.24|396.36|394.36|396.21|394.21|17
1721672540000|2024-07-22 18:22:20|396.25|394.25|396.32|394.32|396.39|394.39|396.24|394.24|10
1721672550000|2024-07-22 18:22:30|396.33|394.33|396.46|394.46|396.48|394.48|396.31|394.31|21
1721672560000|2024-07-22 18:22:40|396.47|394.47|396.43|394.43|396.47|394.47|396.4|394.4|7
1721672570000|2024-07-22 18:22:50|396.42|394.42|396.24|394.24|396.42|394.42|396.23|394.23|9
1721672580000|2024-07-22 18:23:00|396.27|394.27|396.33|394.33|396.33|394.33|396.25|394.25|20
1721672590000|2024-07-22 18:23:10|396.34|394.34|396.32|394.32|396.42|394.42|396.32|394.32|15
1721672600000|2024-07-22 18:23:20|396.31|394.31|396.26|394.26|396.31|394.31|396.24|394.24|12
1721672610000|2024-07-22 18:23:30|396.27|394.27|396.25|394.25|396.28|394.28|396.24|394.24|7
1721672620000|2024-07-22 18:23:40|396.26|394.26|396.32|394.32|396.32|394.32|396.23|394.23|10
1721672630000|2024-07-22 18:23:50|396.33|394.33|396.38|394.38|396.43|394.43|396.33|394.33|19
1721672640000|2024-07-22 18:24:00|396.35|394.35|396.49|394.49|396.49|394.49|396.31|394.31|18
1721672650000|2024-07-22 18:24:10|396.47|394.47|396.3|394.3|396.47|394.47|396.3|394.3|12
1721672670000|2024-07-22 18:24:30|396.32|394.32|396.41|394.41|396.41|394.41|396.31|394.31|9
1721672680000|2024-07-22 18:24:40|396.4|394.4|396.43|394.43|396.43|394.43|396.4|394.4|6
1721672690000|2024-07-22 18:24:50|396.41|394.41|396.43|394.43|396.47|394.47|396.41|394.41|11
1721672700000|2024-07-22 18:25:00|396.44|394.44|396.43|394.43|396.45|394.45|396.43|394.43|6
1721672710000|2024-07-22 18:25:10|396.45|394.45|396.51|394.51|396.52|394.52|396.45|394.45|13
1721672720000|2024-07-22 18:25:20|396.53|394.53|396.59|394.59|396.6|394.6|396.51|394.51|13
1721672730000|2024-07-22 18:25:30|396.6|394.6|396.81|394.81|396.81|394.81|396.54|394.54|12
1721672740000|2024-07-22 18:25:40|396.83|394.83|396.82|394.82|396.85|394.85|396.82|394.82|7
1721672750000|2024-07-22 18:25:50|396.79|394.79|396.85|394.85|396.85|394.85|396.67|394.67|16
1721672760000|2024-07-22 18:26:00|396.84|394.84|396.77|394.77|396.85|394.85|396.74|394.74|15
1721672770000|2024-07-22 18:26:10|396.83|394.83|396.98|394.98|397.01|395.01|396.82|394.82|27
1721672780000|2024-07-22 18:26:20|396.97|394.97|396.8|394.8|396.98|394.98|396.8|394.8|15
1721672790000|2024-07-22 18:26:30|396.76|394.76|396.77|394.77|396.77|394.77|396.71|394.71|11
1721672800000|2024-07-22 18:26:40|396.79|394.79|396.81|394.81|396.81|394.81|396.79|394.79|4
1721672810000|2024-07-22 18:26:50|396.8|394.8|396.81|394.81|396.83|394.83|396.74|394.74|14
1721672820000|2024-07-22 18:27:00|396.86|394.86|396.62|394.62|396.86|394.86|396.62|394.62|18
1721672830000|2024-07-22 18:27:10|396.57|394.57|396.49|394.49|396.6|394.6|396.45|394.45|13
1721672840000|2024-07-22 18:27:20|396.5|394.5|396.48|394.48|396.5|394.5|396.47|394.47|4
1721672850000|2024-07-22 18:27:30|396.47|394.47|396.45|394.45|396.47|394.47|396.42|394.42|13
1721672860000|2024-07-22 18:27:40|396.44|394.44|396.44|394.44|396.47|394.47|396.42|394.42|12
1721672870000|2024-07-22 18:27:50|396.45|394.45|396.44|394.44|396.45|394.45|396.42|394.42|9
1721672880000|2024-07-22 18:28:00|396.45|394.45|396.48|394.48|396.49|394.49|396.45|394.45|16
1721672890000|2024-07-22 18:28:10|396.47|394.47|396.44|394.44|396.49|394.49|396.44|394.44|15
1721672900000|2024-07-22 18:28:20|396.43|394.43|396.49|394.49|396.5|394.5|396.43|394.43|13
1721672910000|2024-07-22 18:28:30|396.48|394.48|396.55|394.55|396.55|394.55|396.48|394.48|5
1721672920000|2024-07-22 18:28:40|396.5|394.5|396.51|394.51|396.54|394.54|396.49|394.49|13
1721672930000|2024-07-22 18:28:50|396.5|394.5|396.54|394.54|396.54|394.54|396.49|394.49|17
1721672950000|2024-07-22 18:29:10|396.5|394.5|396.51|394.51|396.51|394.51|396.5|394.5|2
1721672960000|2024-07-22 18:29:20|396.53|394.53|396.55|394.55|396.55|394.55|396.53|394.53|4
1721672970000|2024-07-22 18:29:30|396.53|394.53|396.51|394.51|396.54|394.54|396.51|394.51|6
1721672980000|2024-07-22 18:29:40|396.52|394.52|396.62|394.62|396.62|394.62|396.52|394.52|13
1721672990000|2024-07-22 18:29:50|396.67|394.67|396.68|394.68|396.69|394.69|396.67|394.67|8
1721673000000|2024-07-22 18:30:00|396.64|394.64|396.83|394.83|396.83|394.83|396.64|394.64|8
1721673010000|2024-07-22 18:30:10|396.94|394.94|396.71|394.71|396.94|394.94|396.71|394.71|11
1721673020000|2024-07-22 18:30:20|396.72|394.72|396.64|394.64|396.72|394.72|396.63|394.63|8
1721673040000|2024-07-22 18:30:40|396.62|394.62|396.56|394.56|396.62|394.62|396.55|394.55|10
1721673050000|2024-07-22 18:30:50|396.57|394.57|396.67|394.67|396.75|394.75|396.54|394.54|24
1721673060000|2024-07-22 18:31:00|396.64|394.64|396.49|394.49|396.69|394.69|396.48|394.48|21
1721673070000|2024-07-22 18:31:10|396.48|394.48|396.52|394.52|396.53|394.53|396.48|394.48|17
1721673080000|2024-07-22 18:31:20|396.53|394.53|396.47|394.47|396.54|394.54|396.47|394.47|12
1721673090000|2024-07-22 18:31:30|396.48|394.48|396.47|394.47|396.5|394.5|396.46|394.46|13
1721673100000|2024-07-22 18:31:40|396.48|394.48|396.48|394.48|396.57|394.57|396.47|394.47|19
1721673110000|2024-07-22 18:31:50|396.5|394.5|396.6|394.6|396.64|394.64|396.5|394.5|14
1721673120000|2024-07-22 18:32:00|396.61|394.61|396.65|394.65|396.73|394.73|396.61|394.61|12
1721673130000|2024-07-22 18:32:10|396.64|394.64|396.66|394.66|396.68|394.68|396.64|394.64|8
1721673140000|2024-07-22 18:32:20|396.67|394.67|396.78|394.78|396.78|394.78|396.67|394.67|15
1721673150000|2024-07-22 18:32:30|396.79|394.79|396.88|394.88|396.88|394.88|396.79|394.79|9
1721673160000|2024-07-22 18:32:40|397.04|395.04|396.75|394.75|397.08|395.08|396.75|394.75|10
1721673170000|2024-07-22 18:32:50|396.65|394.65|396.62|394.62|396.66|394.66|396.62|394.62|10
1721673180000|2024-07-22 18:33:00|396.63|394.63|396.52|394.52|396.7|394.7|396.52|394.52|22
1721673190000|2024-07-22 18:33:10|396.53|394.53|396.39|394.39|396.53|394.53|396.37|394.37|18
1721673200000|2024-07-22 18:33:20|396.43|394.43|396.59|394.59|396.59|394.59|396.43|394.43|13
1721673210000|2024-07-22 18:33:30|396.61|394.61|396.76|394.76|396.76|394.76|396.61|394.61|11
1721673220000|2024-07-22 18:33:40|396.73|394.73|396.74|394.74|396.74|394.74|396.65|394.65|9
1721673230000|2024-07-22 18:33:50|396.76|394.76|396.75|394.75|396.78|394.78|396.74|394.74|4
1721673240000|2024-07-22 18:34:00|396.68|394.68|396.62|394.62|396.7|394.7|396.62|394.62|14
1721673250000|2024-07-22 18:34:10|396.63|394.63|396.68|394.68|396.71|394.71|396.63|394.63|13
1721673260000|2024-07-22 18:34:20|396.67|394.67|396.81|394.81|396.81|394.81|396.67|394.67|15
1721673270000|2024-07-22 18:34:30|396.85|394.85|396.65|394.65|396.86|394.86|396.65|394.65|12
1721673280000|2024-07-22 18:34:40|396.66|394.66|396.63|394.63|396.66|394.66|396.62|394.62|8
1721673290000|2024-07-22 18:34:50|396.61|394.61|396.47|394.47|396.61|394.61|396.44|394.44|17
1721673300000|2024-07-22 18:35:00|396.52|394.52|396.46|394.46|396.52|394.52|396.42|394.42|11
1721673310000|2024-07-22 18:35:10|396.47|394.47|396.57|394.57|396.59|394.59|396.47|394.47|13
1721673320000|2024-07-22 18:35:20|396.56|394.56|396.5|394.5|396.58|394.58|396.48|394.48|17
1721673330000|2024-07-22 18:35:30|396.48|394.48|396.59|394.59|396.63|394.63|396.48|394.48|17
1721673340000|2024-07-22 18:35:40|396.6|394.6|396.59|394.59|396.62|394.62|396.58|394.58|12
1721673350000|2024-07-22 18:35:50|396.6|394.6|396.53|394.53|396.6|394.6|396.53|394.53|11
1721673360000|2024-07-22 18:36:00|396.54|394.54|396.56|394.56|396.57|394.57|396.5|394.5|13
1721673370000|2024-07-22 18:36:10|396.57|394.57|396.49|394.49|396.58|394.58|396.49|394.49|10
1721673380000|2024-07-22 18:36:20|396.46|394.46|396.53|394.53|396.53|394.53|396.44|394.44|13
1721673390000|2024-07-22 18:36:30|396.51|394.51|396.54|394.54|396.56|394.56|396.49|394.49|9
1721673400000|2024-07-22 18:36:40|396.55|394.55|396.61|394.61|396.67|394.67|396.55|394.55|16
1721673410000|2024-07-22 18:36:50|396.62|394.62|396.35|394.35|396.62|394.62|396.35|394.35|14
1721673420000|2024-07-22 18:37:00|396.31|394.31|396.18|394.18|396.31|394.31|396.17|394.17|19
1721673430000|2024-07-22 18:37:10|396.17|394.17|396.35|394.35|396.36|394.36|396.15|394.15|13
1721673440000|2024-07-22 18:37:20|396.33|394.33|396.24|394.24|396.33|394.33|396.21|394.21|18
1721673450000|2024-07-22 18:37:30|396.23|394.23|396.36|394.36|396.39|394.39|396.23|394.23|17
1721673460000|2024-07-22 18:37:40|396.34|394.34|396.35|394.35|396.37|394.37|396.25|394.25|25
1721673470000|2024-07-22 18:37:50|396.34|394.34|396.44|394.44|396.45|394.45|396.34|394.34|11
1721673480000|2024-07-22 18:38:00|396.42|394.42|396.47|394.47|396.51|394.51|396.42|394.42|12
1721673490000|2024-07-22 18:38:10|396.45|394.45|396.53|394.53|396.53|394.53|396.45|394.45|9
1721673500000|2024-07-22 18:38:20|396.51|394.51|396.48|394.48|396.51|394.51|396.44|394.44|11
1721673510000|2024-07-22 18:38:30|396.47|394.47|396.3|394.3|396.47|394.47|396.3|394.3|13
1721673520000|2024-07-22 18:38:40|396.27|394.27|396.26|394.26|396.3|394.3|396.22|394.22|18
1721673530000|2024-07-22 18:38:50|396.23|394.23|396.02|394.02|396.23|394.23|396.02|394.02|19
1721673540000|2024-07-22 18:39:00|396|394|395.99|393.99|396.01|394.01|395.97|393.97|11
1721673550000|2024-07-22 18:39:10|395.98|393.98|395.97|393.97|395.99|393.99|395.94|393.94|19
1721673560000|2024-07-22 18:39:20|395.95|393.95|395.91|393.91|395.96|393.96|395.88|393.88|21
1721673570000|2024-07-22 18:39:30|395.92|393.92|395.9|393.9|395.93|393.93|395.86|393.86|10
1721673580000|2024-07-22 18:39:40|395.89|393.89|395.75|393.75|395.89|393.89|395.72|393.72|20
1721673590000|2024-07-22 18:39:50|395.78|393.78|395.71|393.71|395.81|393.81|395.7|393.7|17
1721673600000|2024-07-22 18:40:00|395.72|393.72|395.73|393.73|395.74|393.74|395.69|393.69|14
1721673610000|2024-07-22 18:40:10|395.7|393.7|395.61|393.61|395.71|393.71|395.61|393.61|19
1721673620000|2024-07-22 18:40:20|395.62|393.62|395.56|393.56|395.65|393.65|395.53|393.53|20
1721673630000|2024-07-22 18:40:30|395.55|393.55|395.43|393.43|395.55|393.55|395.41|393.41|18
1721673640000|2024-07-22 18:40:40|395.42|393.42|395.06|393.06|395.42|393.42|395.06|393.06|17
1721673650000|2024-07-22 18:40:50|395.02|393.02|395.08|393.08|395.09|393.09|395.02|393.02|12
1721673660000|2024-07-22 18:41:00|395.07|393.07|395.06|393.06|395.14|393.14|395.04|393.04|10
1721673670000|2024-07-22 18:41:10|395.07|393.07|395.14|393.14|395.15|393.15|395.05|393.05|12
1721673680000|2024-07-22 18:41:20|395.15|393.15|395.22|393.22|395.24|393.24|395.12|393.12|13
1721673690000|2024-07-22 18:41:30|395.23|393.23|395.33|393.33|395.34|393.34|395.2|393.2|14
1721673700000|2024-07-22 18:41:40|395.34|393.34|395.44|393.44|395.48|393.48|395.33|393.33|10
1721673710000|2024-07-22 18:41:50|395.47|393.47|395.63|393.63|395.64|393.64|395.47|393.47|8
1721673720000|2024-07-22 18:42:00|395.62|393.62|395.47|393.47|395.62|393.62|395.44|393.44|10
1721673730000|2024-07-22 18:42:10|395.48|393.48|395.5|393.5|395.51|393.51|395.44|393.44|11
1721673740000|2024-07-22 18:42:20|395.52|393.52|395.56|393.56|395.56|393.56|395.52|393.52|9
1721673750000|2024-07-22 18:42:30|395.54|393.54|395.39|393.39|395.56|393.56|395.38|393.38|16
1721673760000|2024-07-22 18:42:40|395.41|393.41|395.33|393.33|395.44|393.44|395.32|393.32|18
1721673770000|2024-07-22 18:42:50|395.32|393.32|395.21|393.21|395.32|393.32|395.2|393.2|18
1721673780000|2024-07-22 18:43:00|395.22|393.22|395.33|393.33|395.33|393.33|395.22|393.22|13
1721673790000|2024-07-22 18:43:10|395.34|393.34|395.32|393.32|395.41|393.41|395.29|393.29|15
1721673800000|2024-07-22 18:43:20|395.34|393.34|395.28|393.28|395.34|393.34|395.28|393.28|8
1721673810000|2024-07-22 18:43:30|395.29|393.29|395.31|393.31|395.31|393.31|395.29|393.29|5
1721673820000|2024-07-22 18:43:40|395.32|393.32|395.39|393.39|395.39|393.39|395.32|393.32|11
1721673830000|2024-07-22 18:43:50|395.41|393.41|396.01|394.01|396.19|394.19|395.41|393.41|23
1721673840000|2024-07-22 18:44:00|395.95|393.95|396.12|394.12|396.12|394.12|395.89|393.89|18
1721673850000|2024-07-22 18:44:10|396.13|394.13|396.19|394.19|396.19|394.19|396.13|394.13|4
1721673860000|2024-07-22 18:44:20|396.2|394.2|396.14|394.14|396.2|394.2|396.08|394.08|8
1721673870000|2024-07-22 18:44:30|396.13|394.13|396.18|394.18|396.18|394.18|396.06|394.06|19
1721673880000|2024-07-22 18:44:40|396.15|394.15|396.02|394.02|396.15|394.15|396.01|394.01|11
1721673890000|2024-07-22 18:44:50|396.01|394.01|395.95|393.95|396.01|394.01|395.9|393.9|20
1721673900000|2024-07-22 18:45:00|395.88|393.88|395.78|393.78|395.92|393.92|395.77|393.77|19
1721673910000|2024-07-22 18:45:10|395.79|393.79|395.71|393.71|395.8|393.8|395.71|393.71|17
1721673920000|2024-07-22 18:45:20|395.7|393.7|395.68|393.68|395.71|393.71|395.67|393.67|12
1721673930000|2024-07-22 18:45:30|395.69|393.69|395.66|393.66|395.69|393.69|395.64|393.64|8
1721673940000|2024-07-22 18:45:40|395.67|393.67|395.6|393.6|395.67|393.67|395.56|393.56|20
1721673950000|2024-07-22 18:45:50|395.59|393.59|395.66|393.66|395.67|393.67|395.55|393.55|10
1721673960000|2024-07-22 18:46:00|395.65|393.65|395.7|393.7|395.73|393.73|395.61|393.61|18
1721673970000|2024-07-22 18:46:10|395.69|393.69|395.77|393.77|395.8|393.8|395.68|393.68|16
1721673980000|2024-07-22 18:46:20|395.73|393.73|395.81|393.81|395.81|393.81|395.73|393.73|10
1721673990000|2024-07-22 18:46:30|395.82|393.82|395.8|393.8|395.82|393.82|395.75|393.75|13
1721674000000|2024-07-22 18:46:40|395.82|393.82|395.91|393.91|395.91|393.91|395.8|393.8|10
1721674010000|2024-07-22 18:46:50|396.05|394.05|396.28|394.28|396.28|394.28|396.05|394.05|11
1721674020000|2024-07-22 18:47:00|396.33|394.33|396.15|394.15|396.33|394.33|396.14|394.14|17
1721674030000|2024-07-22 18:47:10|396.2|394.2|396.11|394.11|396.24|394.24|396.07|394.07|22
1721674040000|2024-07-22 18:47:20|396.1|394.1|395.99|393.99|396.1|394.1|395.99|393.99|14
1721674050000|2024-07-22 18:47:30|395.98|393.98|395.97|393.97|395.98|393.98|395.89|393.89|16
1721674060000|2024-07-22 18:47:40|395.94|393.94|396.03|394.03|396.04|394.04|395.94|393.94|18
1721674070000|2024-07-22 18:47:50|396.02|394.02|396.04|394.04|396.05|394.05|396.02|394.02|9
1721674080000|2024-07-22 18:48:00|396.03|394.03|396.07|394.07|396.07|394.07|395.98|393.98|17
1721674090000|2024-07-22 18:48:10|396.06|394.06|396.05|394.05|396.06|394.06|396.04|394.04|13
1721674100000|2024-07-22 18:48:20|396.03|394.03|396.09|394.09|396.09|394.09|396.03|394.03|11
1721674110000|2024-07-22 18:48:30|396.06|394.06|396.08|394.08|396.1|394.1|396.06|394.06|10
1721674120000|2024-07-22 18:48:40|396.06|394.06|396.05|394.05|396.08|394.08|396.04|394.04|9
1721674130000|2024-07-22 18:48:50|396.06|394.06|396.04|394.04|396.06|394.06|396.04|394.04|4
1721674140000|2024-07-22 18:49:00|396.06|394.06|396.04|394.04|396.08|394.08|396.04|394.04|8
1721674150000|2024-07-22 18:49:10|396.05|394.05|396.08|394.08|396.08|394.08|396.01|394.01|12
1721674160000|2024-07-22 18:49:20|396.07|394.07|396.24|394.24|396.4|394.4|396.07|394.07|18
1721674170000|2024-07-22 18:49:30|396.23|394.23|396.19|394.19|396.24|394.24|396.11|394.11|10
1721674180000|2024-07-22 18:49:40|396.2|394.2|396.07|394.07|396.23|394.23|396.07|394.07|22
1721674190000|2024-07-22 18:49:50|396.08|394.08|395.97|393.97|396.11|394.11|395.97|393.97|21
1721674200000|2024-07-22 18:50:00|395.98|393.98|396.15|394.15|396.15|394.15|395.98|393.98|10
1721674210000|2024-07-22 18:50:10|396.12|394.12|396.12|394.12|396.15|394.15|396.12|394.12|9
1721674220000|2024-07-22 18:50:20|396.1|394.1|396.14|394.14|396.15|394.15|396.1|394.1|15
1721674230000|2024-07-22 18:50:30|396.15|394.15|396.15|394.15|396.17|394.17|396.12|394.12|11
1721674240000|2024-07-22 18:50:40|396.17|394.17|396.23|394.23|396.29|394.29|396.17|394.17|11
1721674250000|2024-07-22 18:50:50|396.24|394.24|396.32|394.32|396.33|394.33|396.24|394.24|12
1721674260000|2024-07-22 18:51:00|396.33|394.33|396.55|394.55|396.55|394.55|396.32|394.32|8
1721674270000|2024-07-22 18:51:10|396.59|394.59|396.5|394.5|396.62|394.62|396.49|394.49|12
1721674280000|2024-07-22 18:51:20|396.48|394.48|396.27|394.27|396.48|394.48|396.26|394.26|17
1721674290000|2024-07-22 18:51:30|396.26|394.26|396.19|394.19|396.28|394.28|396.17|394.17|17
1721674300000|2024-07-22 18:51:40|396.22|394.22|396.2|394.2|396.26|394.26|396.18|394.18|16
1721674310000|2024-07-22 18:51:50|396.22|394.22|396.27|394.27|396.28|394.28|396.22|394.22|10
1721674320000|2024-07-22 18:52:00|396.28|394.28|396.48|394.48|396.5|394.5|396.28|394.28|16
1721674330000|2024-07-22 18:52:10|396.53|394.53|396.67|394.67|396.67|394.67|396.53|394.53|17
1721674340000|2024-07-22 18:52:20|396.61|394.61|396.65|394.65|396.65|394.65|396.61|394.61|4
1721674350000|2024-07-22 18:52:30|396.69|394.69|396.56|394.56|396.71|394.71|396.56|394.56|6
1721674360000|2024-07-22 18:52:40|396.54|394.54|396.53|394.53|396.55|394.55|396.49|394.49|14
1721674370000|2024-07-22 18:52:50|396.54|394.54|396.43|394.43|396.54|394.54|396.41|394.41|13
1721674380000|2024-07-22 18:53:00|396.41|394.41|396.3|394.3|396.41|394.41|396.3|394.3|20
1721674390000|2024-07-22 18:53:10|396.32|394.32|396.3|394.3|396.33|394.33|396.3|394.3|14
1721674400000|2024-07-22 18:53:20|396.32|394.32|396.31|394.31|396.34|394.34|396.3|394.3|14
1721674410000|2024-07-22 18:53:30|396.3|394.3|396.35|394.35|396.35|394.35|396.28|394.28|7
1721674420000|2024-07-22 18:53:40|396.37|394.37|396.33|394.33|396.46|394.46|396.33|394.33|11
1721674430000|2024-07-22 18:53:50|396.35|394.35|396.25|394.25|396.35|394.35|396.13|394.13|24
1721674440000|2024-07-22 18:54:00|396.24|394.24|396.31|394.31|396.35|394.35|396.23|394.23|14
1721674450000|2024-07-22 18:54:10|396.3|394.3|396.33|394.33|396.34|394.34|396.29|394.29|9
1721674460000|2024-07-22 18:54:20|396.32|394.32|396.42|394.42|396.42|394.42|396.29|394.29|14
1721674470000|2024-07-22 18:54:30|396.43|394.43|396.4|394.4|396.43|394.43|396.39|394.39|7
1721674480000|2024-07-22 18:54:40|396.41|394.41|396.34|394.34|396.41|394.41|396.34|394.34|14
1721674490000|2024-07-22 18:54:50|396.33|394.33|396.34|394.34|396.34|394.34|396.29|394.29|7
1721674500000|2024-07-22 18:55:00|396.33|394.33|396.35|394.35|396.35|394.35|396.33|394.33|3
1721674510000|2024-07-22 18:55:10|396.34|394.34|396.2|394.2|396.34|394.34|396.2|394.2|9
1721674520000|2024-07-22 18:55:20|396.21|394.21|396.22|394.22|396.27|394.27|396.14|394.14|18
1721674530000|2024-07-22 18:55:30|396.23|394.23|396.02|394.02|396.23|394.23|396.01|394.01|21
1721674540000|2024-07-22 18:55:40|396.03|394.03|395.97|393.97|396.03|394.03|395.97|393.97|10
1721674550000|2024-07-22 18:55:50|395.98|393.98|395.93|393.93|395.99|393.99|395.93|393.93|7
1721674560000|2024-07-22 18:56:00|395.92|393.92|395.94|393.94|395.99|393.99|395.92|393.92|11
1721674570000|2024-07-22 18:56:10|395.93|393.93|396|394|396.01|394.01|395.93|393.93|5
1721674580000|2024-07-22 18:56:20|395.95|393.95|395.94|393.94|396.01|394.01|395.94|393.94|9
1721674590000|2024-07-22 18:56:30|395.93|393.93|395.79|393.79|395.93|393.93|395.78|393.78|15
1721674600000|2024-07-22 18:56:40|395.78|393.78|395.77|393.77|395.78|393.78|395.74|393.74|8
1721674610000|2024-07-22 18:56:50|395.74|393.74|395.71|393.71|395.74|393.74|395.71|393.71|4
1721674620000|2024-07-22 18:57:00|395.72|393.72|395.76|393.76|395.76|393.76|395.72|393.72|5
1721674630000|2024-07-22 18:57:10|395.75|393.75|395.8|393.8|395.8|393.8|395.74|393.74|8
1721674640000|2024-07-22 18:57:20|395.86|393.86|395.85|393.85|395.87|393.87|395.81|393.81|10
1721674650000|2024-07-22 18:57:30|395.82|393.82|395.83|393.83|395.85|393.85|395.82|393.82|9
1721674660000|2024-07-22 18:57:40|395.81|393.81|395.91|393.91|395.93|393.93|395.81|393.81|12
1721674670000|2024-07-22 18:57:50|395.87|393.87|395.84|393.84|395.9|393.9|395.83|393.83|12
1721674680000|2024-07-22 18:58:00|395.85|393.85|395.79|393.79|395.86|393.86|395.78|393.78|10
1721674690000|2024-07-22 18:58:10|395.78|393.78|395.7|393.7|395.79|393.79|395.68|393.68|8
1721674700000|2024-07-22 18:58:20|395.69|393.69|395.64|393.64|395.69|393.69|395.59|393.59|14
1721674710000|2024-07-22 18:58:30|395.63|393.63|395.67|393.67|395.68|393.68|395.61|393.61|6
1721674720000|2024-07-22 18:58:40|395.66|393.66|395.67|393.67|395.69|393.69|395.61|393.61|13
1721674730000|2024-07-22 18:58:50|395.69|393.69|395.68|393.68|395.71|393.71|395.66|393.66|13
1721674740000|2024-07-22 18:59:00|395.67|393.67|395.63|393.63|395.67|393.67|395.6|393.6|12
1721674750000|2024-07-22 18:59:10|395.62|393.62|395.55|393.55|395.62|393.62|395.51|393.51|11
1721674760000|2024-07-22 18:59:20|395.54|393.54|395.5|393.5|395.55|393.55|395.5|393.5|8
1721674770000|2024-07-22 18:59:30|395.49|393.49|395.5|393.5|395.51|393.51|395.48|393.48|9
1721674780000|2024-07-22 18:59:40|395.51|393.51|395.5|393.5|395.51|393.51|395.5|393.5|2
1721674790000|2024-07-22 18:59:50|395.51|393.51|395.51|393.51|395.56|393.56|395.5|393.5|11
1721674800000|2024-07-22 19:00:00|395.53|393.53|395.4|393.4|395.53|393.53|395.35|393.35|16
1721674810000|2024-07-22 19:00:10|395.47|393.47|395.4|393.4|395.48|393.48|395.4|393.4|19
1721674820000|2024-07-22 19:00:20|395.39|393.39|395.34|393.34|395.39|393.39|395.28|393.28|20
1721674830000|2024-07-22 19:00:30|395.35|393.35|395.33|393.33|395.39|393.39|395.33|393.33|12
1721674840000|2024-07-22 19:00:40|395.34|393.34|395.3|393.3|395.34|393.34|395.3|393.3|5
1721674850000|2024-07-22 19:00:50|395.29|393.29|395.25|393.25|395.29|393.29|395.25|393.25|5
1721674860000|2024-07-22 19:01:00|395.24|393.24|395.08|393.08|395.24|393.24|395.08|393.08|18
1721674870000|2024-07-22 19:01:10|395.07|393.07|395|393|395.07|393.07|394.91|392.91|20
1721674880000|2024-07-22 19:01:20|394.98|392.98|394.94|392.94|394.98|392.98|394.89|392.89|14
1721674890000|2024-07-22 19:01:30|394.93|392.93|394.95|392.95|394.96|392.96|394.86|392.86|12
1721674900000|2024-07-22 19:01:40|394.94|392.94|394.9|392.9|394.95|392.95|394.9|392.9|10
1721674910000|2024-07-22 19:01:50|394.91|392.91|395.25|393.25|395.25|393.25|394.91|392.91|15
1721674920000|2024-07-22 19:02:00|395.23|393.23|395.31|393.31|395.31|393.31|395.2|393.2|9
1721674930000|2024-07-22 19:02:10|395.25|393.25|395.26|393.26|395.28|393.28|395.22|393.22|9
1721674940000|2024-07-22 19:02:20|395.27|393.27|395.26|393.26|395.3|393.3|395.24|393.24|12
1721674950000|2024-07-22 19:02:30|395.27|393.27|395.24|393.24|395.28|393.28|395.22|393.22|7
1721674960000|2024-07-22 19:02:40|395.22|393.22|394.88|392.88|395.22|393.22|394.87|392.87|20
1721674970000|2024-07-22 19:02:50|394.91|392.91|394.97|392.97|394.99|392.99|394.91|392.91|20
1721674980000|2024-07-22 19:03:00|394.99|392.99|394.88|392.88|394.99|392.99|394.88|392.88|15
1721674990000|2024-07-22 19:03:10|394.87|392.87|394.87|392.87|394.87|392.87|394.87|392.87|1
1721675000000|2024-07-22 19:03:20|394.88|392.88|395.09|393.09|395.13|393.13|394.88|392.88|8
1721675010000|2024-07-22 19:03:30|395.06|393.06|395.16|393.16|395.19|393.19|395.03|393.03|17
1721675020000|2024-07-22 19:03:40|395.17|393.17|395.18|393.18|395.19|393.19|395.14|393.14|16
1721675030000|2024-07-22 19:03:50|395.17|393.17|395.41|393.41|395.41|393.41|395.15|393.15|19
1721675040000|2024-07-22 19:04:00|395.36|393.36|395.42|393.42|395.51|393.51|395.36|393.36|12
1721675050000|2024-07-22 19:04:10|395.4|393.4|395.4|393.4|395.4|393.4|395.3|393.3|17
1721675060000|2024-07-22 19:04:20|395.38|393.38|395.47|393.47|395.48|393.48|395.38|393.38|15
1721675070000|2024-07-22 19:04:30|395.48|393.48|395.41|393.41|395.48|393.48|395.39|393.39|22
1721675080000|2024-07-22 19:04:40|395.42|393.42|395.19|393.19|395.42|393.42|395.19|393.19|14
1721675090000|2024-07-22 19:04:50|395.18|393.18|395.15|393.15|395.18|393.18|395.12|393.12|15
1721675100000|2024-07-22 19:05:00|395.13|393.13|395.07|393.07|395.14|393.14|395.03|393.03|20
1721675110000|2024-07-22 19:05:10|395.06|393.06|395.25|393.25|395.25|393.25|395.01|393.01|18
1721675120000|2024-07-22 19:05:20|395.24|393.24|395.16|393.16|395.27|393.27|395.14|393.14|22
1721675130000|2024-07-22 19:05:30|395.13|393.13|394.96|392.96|395.13|393.13|394.96|392.96|15
1721675140000|2024-07-22 19:05:40|394.92|392.92|394.95|392.95|394.98|392.98|394.92|392.92|18
1721675150000|2024-07-22 19:05:50|394.94|392.94|394.88|392.88|394.94|392.94|394.87|392.87|6
1721675160000|2024-07-22 19:06:00|394.86|392.86|394.81|392.81|394.86|392.86|394.77|392.77|19
1721675170000|2024-07-22 19:06:10|394.85|392.85|394.95|392.95|394.99|392.99|394.85|392.85|15
1721675180000|2024-07-22 19:06:20|394.96|392.96|395.12|393.12|395.12|393.12|394.96|392.96|18
1721675190000|2024-07-22 19:06:30|395.13|393.13|395.09|393.09|395.15|393.15|395.08|393.08|12
1721675200000|2024-07-22 19:06:40|395.08|393.08|394.97|392.97|395.08|393.08|394.96|392.96|11
1721675210000|2024-07-22 19:06:50|394.96|392.96|395.06|393.06|395.07|393.07|394.93|392.93|12
1721675220000|2024-07-22 19:07:00|395.08|393.08|395.08|393.08|395.09|393.09|394.95|392.95|17
1721675230000|2024-07-22 19:07:10|395.09|393.09|395.04|393.04|395.09|393.09|395.03|393.03|13
1721675240000|2024-07-22 19:07:20|395.05|393.05|395.03|393.03|395.08|393.08|395.03|393.03|11
1721675250000|2024-07-22 19:07:30|395.05|393.05|395.12|393.12|395.13|393.13|395.05|393.05|19
1721675260000|2024-07-22 19:07:40|395.11|393.11|395.02|393.02|395.16|393.16|395|393|24
1721675270000|2024-07-22 19:07:50|395|393|394.99|392.99|395|393|394.91|392.91|18
1721675280000|2024-07-22 19:08:00|395|393|395.02|393.02|395.11|393.11|395|393|30
1721675290000|2024-07-22 19:08:10|394.98|392.98|394.94|392.94|395|393|394.94|392.94|22
1721675300000|2024-07-22 19:08:20|394.95|392.95|394.86|392.86|394.97|392.97|394.84|392.84|12
1721675310000|2024-07-22 19:08:30|394.84|392.84|394.89|392.89|394.89|392.89|394.83|392.83|9
1721675320000|2024-07-22 19:08:40|394.88|392.88|394.96|392.96|394.97|392.97|394.88|392.88|21
1721675330000|2024-07-22 19:08:50|394.94|392.94|394.95|392.95|394.97|392.97|394.83|392.83|21
1721675340000|2024-07-22 19:09:00|394.96|392.96|394.99|392.99|395|393|394.84|392.84|19
1721675350000|2024-07-22 19:09:10|395.03|393.03|395.07|393.07|395.17|393.17|395.03|393.03|18
1721675360000|2024-07-22 19:09:20|395.05|393.05|395.03|393.03|395.12|393.12|395.03|393.03|14
1721675370000|2024-07-22 19:09:30|394.98|392.98|394.99|392.99|395|393|394.93|392.93|12
1721675380000|2024-07-22 19:09:40|394.98|392.98|394.92|392.92|395|393|394.92|392.92|15
1721675390000|2024-07-22 19:09:50|394.98|392.98|394.95|392.95|394.98|392.98|394.91|392.91|10
1721675400000|2024-07-22 19:10:00|394.94|392.94|395.06|393.06|395.08|393.08|394.91|392.91|19
1721675410000|2024-07-22 19:10:10|395.09|393.09|395.09|393.09|395.1|393.1|395.05|393.05|18
1721675420000|2024-07-22 19:10:20|395.12|393.12|395.63|393.63|395.63|393.63|395.09|393.09|18
1721675430000|2024-07-22 19:10:30|395.65|393.65|395.65|393.65|395.67|393.67|395.64|393.64|8
1721675440000|2024-07-22 19:10:40|395.66|393.66|395.74|393.74|395.74|393.74|395.66|393.66|6
1721675450000|2024-07-22 19:10:50|395.63|393.63|395.75|393.75|395.75|393.75|395.63|393.63|9
1721675460000|2024-07-22 19:11:00|395.77|393.77|396.02|394.02|396.02|394.02|395.77|393.77|11
1721675470000|2024-07-22 19:11:10|396.01|394.01|396.21|394.21|396.22|394.22|396|394|12
1721675480000|2024-07-22 19:11:20|396.2|394.2|396.19|394.19|396.2|394.2|396.18|394.18|6
1721675490000|2024-07-22 19:11:30|396.13|394.13|396.18|394.18|396.18|394.18|396.13|394.13|2
1721675500000|2024-07-22 19:11:40|396.15|394.15|395.98|393.98|396.15|394.15|395.94|393.94|12
1721675510000|2024-07-22 19:11:50|395.99|393.99|396.02|394.02|396.04|394.04|395.97|393.97|5
1721675520000|2024-07-22 19:12:00|396.05|394.05|396.02|394.02|396.09|394.09|396.01|394.01|17
1721675530000|2024-07-22 19:12:10|395.98|393.98|396.04|394.04|396.1|394.1|395.98|393.98|21
1721675540000|2024-07-22 19:12:20|396.03|394.03|396.08|394.08|396.11|394.11|396.03|394.03|16
1721675550000|2024-07-22 19:12:30|396.1|394.1|396.23|394.23|396.3|394.3|396.1|394.1|15
1721675560000|2024-07-22 19:12:40|396.24|394.24|396.4|394.4|396.4|394.4|396.24|394.24|20
1721675570000|2024-07-22 19:12:50|396.41|394.41|396.4|394.4|396.49|394.49|396.39|394.39|10
1721675580000|2024-07-22 19:13:00|396.39|394.39|396.42|394.42|396.42|394.42|396.29|394.29|12
1721675590000|2024-07-22 19:13:10|396.46|394.46|396.52|394.52|396.54|394.54|396.43|394.43|11
1721675600000|2024-07-22 19:13:20|396.55|394.55|396.58|394.58|396.61|394.61|396.53|394.53|25
1721675610000|2024-07-22 19:13:30|396.62|394.62|396.59|394.59|396.67|394.67|396.59|394.59|8
1721675620000|2024-07-22 19:13:40|396.52|394.52|396.48|394.48|396.53|394.53|396.47|394.47|11
1721675630000|2024-07-22 19:13:50|396.45|394.45|396.47|394.47|396.47|394.47|396.41|394.41|11
1721675640000|2024-07-22 19:14:00|396.43|394.43|396.57|394.57|396.63|394.63|396.43|394.43|17
1721675650000|2024-07-22 19:14:10|396.59|394.59|396.46|394.46|396.59|394.59|396.45|394.45|15
1721675660000|2024-07-22 19:14:20|396.51|394.51|396.44|394.44|396.6|394.6|396.43|394.43|26
1721675670000|2024-07-22 19:14:30|396.45|394.45|396.45|394.45|396.49|394.49|396.43|394.43|14
1721675680000|2024-07-22 19:14:40|396.46|394.46|396.45|394.45|396.51|394.51|396.44|394.44|19
1721675690000|2024-07-22 19:14:50|396.48|394.48|396.53|394.53|396.59|394.59|396.44|394.44|16
1721675700000|2024-07-22 19:15:00|396.55|394.55|396.41|394.41|396.56|394.56|396.41|394.41|23
1721675710000|2024-07-22 19:15:10|396.4|394.4|396.35|394.35|396.41|394.41|396.35|394.35|8
1721675720000|2024-07-22 19:15:20|396.39|394.39|396.38|394.38|396.39|394.39|396.37|394.37|8
1721675730000|2024-07-22 19:15:30|396.37|394.37|396.47|394.47|396.52|394.52|396.37|394.37|10
1721675740000|2024-07-22 19:15:40|396.44|394.44|396.35|394.35|396.44|394.44|396.35|394.35|9
1721675750000|2024-07-22 19:15:50|396.34|394.34|396.25|394.25|396.34|394.34|396.25|394.25|10
1721675760000|2024-07-22 19:16:00|396.24|394.24|396.04|394.04|396.25|394.25|396.04|394.04|11
1721675770000|2024-07-22 19:16:10|396.03|394.03|396.22|394.22|396.22|394.22|395.98|393.98|20
1721675780000|2024-07-22 19:16:20|396.21|394.21|396.09|394.09|396.21|394.21|396.08|394.08|17
1721675790000|2024-07-22 19:16:30|396.08|394.08|396.32|394.32|396.32|394.32|396.05|394.05|23
1721675800000|2024-07-22 19:16:40|396.25|394.25|396.27|394.27|396.28|394.28|396.23|394.23|18
1721675810000|2024-07-22 19:16:50|396.25|394.25|396.47|394.47|396.48|394.48|396.21|394.21|23
1721675820000|2024-07-22 19:17:00|396.48|394.48|396.57|394.57|396.59|394.59|396.46|394.46|17
1721675830000|2024-07-22 19:17:10|396.56|394.56|396.68|394.68|396.7|394.7|396.53|394.53|13
1721675840000|2024-07-22 19:17:20|396.67|394.67|396.87|394.87|396.87|394.87|396.67|394.67|7
1721675850000|2024-07-22 19:17:30|396.88|394.88|396.87|394.87|396.9|394.9|396.86|394.86|10
1721675860000|2024-07-22 19:17:40|396.9|394.9|396.99|394.99|396.99|394.99|396.9|394.9|11
1721675870000|2024-07-22 19:17:50|396.98|394.98|396.97|394.97|397.02|395.02|396.91|394.91|17
1721675880000|2024-07-22 19:18:00|396.96|394.96|397.08|395.08|397.11|395.11|396.96|394.96|15
1721675890000|2024-07-22 19:18:10|397.05|395.05|396.96|394.96|397.06|395.06|396.95|394.95|13
1721675900000|2024-07-22 19:18:20|396.95|394.95|396.8|394.8|396.96|394.96|396.8|394.8|12
1721675910000|2024-07-22 19:18:30|396.81|394.81|396.59|394.59|396.81|394.81|396.59|394.59|19
1721675920000|2024-07-22 19:18:40|396.6|394.6|396.64|394.64|396.69|394.69|396.6|394.6|22
1721675930000|2024-07-22 19:18:50|396.65|394.65|396.69|394.69|396.7|394.7|396.6|394.6|20
1721675940000|2024-07-22 19:19:00|396.67|394.67|396.47|394.47|396.67|394.67|396.46|394.46|22
1721675950000|2024-07-22 19:19:10|396.45|394.45|396.71|394.71|396.72|394.72|396.45|394.45|26
1721675960000|2024-07-22 19:19:20|396.75|394.75|396.9|394.9|397.08|395.08|396.75|394.75|17
1721675970000|2024-07-22 19:19:30|396.91|394.91|396.7|394.7|396.91|394.91|396.7|394.7|18
1721675980000|2024-07-22 19:19:40|396.69|394.69|396.65|394.65|396.74|394.74|396.65|394.65|15
1721675990000|2024-07-22 19:19:50|396.63|394.63|396.41|394.41|396.63|394.63|396.41|394.41|15
1721676000000|2024-07-22 19:20:00|396.39|394.39|396.39|394.39|396.49|394.49|396.34|394.34|28
1721676010000|2024-07-22 19:20:10|396.4|394.4|396.4|394.4|396.43|394.43|396.33|394.33|19
1721676020000|2024-07-22 19:20:20|396.37|394.37|396.52|394.52|396.6|394.6|396.37|394.37|17
1721676030000|2024-07-22 19:20:30|396.53|394.53|396.6|394.6|396.62|394.62|396.52|394.52|12
1721676040000|2024-07-22 19:20:40|396.61|394.61|396.57|394.57|396.61|394.61|396.54|394.54|12
1721676050000|2024-07-22 19:20:50|396.61|394.61|396.36|394.36|396.61|394.61|396.33|394.33|22
1721676060000|2024-07-22 19:21:00|396.37|394.37|396.35|394.35|396.42|394.42|396.33|394.33|25
1721676070000|2024-07-22 19:21:10|396.33|394.33|396.21|394.21|396.34|394.34|396.2|394.2|16
1721676080000|2024-07-22 19:21:20|396.2|394.2|396.16|394.16|396.2|394.2|396.16|394.16|8
1721676090000|2024-07-22 19:21:30|396.17|394.17|396.17|394.17|396.22|394.22|396.15|394.15|21
1721676100000|2024-07-22 19:21:40|396.16|394.16|396.13|394.13|396.16|394.16|396.07|394.07|14
1721676110000|2024-07-22 19:21:50|396.12|394.12|396.17|394.17|396.19|394.19|396.09|394.09|16
1721676120000|2024-07-22 19:22:00|396.16|394.16|396.15|394.15|396.18|394.18|396.11|394.11|17
1721676130000|2024-07-22 19:22:10|396.16|394.16|396.26|394.26|396.28|394.28|396.16|394.16|16
1721676140000|2024-07-22 19:22:20|396.25|394.25|396.17|394.17|396.25|394.25|396.17|394.17|9
1721676150000|2024-07-22 19:22:30|396.16|394.16|396.06|394.06|396.16|394.16|396.05|394.05|11
1721676160000|2024-07-22 19:22:40|396.05|394.05|395.96|393.96|396.05|394.05|395.96|393.96|9
1721676170000|2024-07-22 19:22:50|395.95|393.95|395.86|393.86|395.96|393.96|395.86|393.86|14
1721676180000|2024-07-22 19:23:00|395.87|393.87|395.9|393.9|395.91|393.91|395.87|393.87|14
1721676190000|2024-07-22 19:23:10|395.91|393.91|395.9|393.9|395.91|393.91|395.89|393.89|7
1721676200000|2024-07-22 19:23:20|395.91|393.91|396.09|394.09|396.18|394.18|395.89|393.89|28
1721676210000|2024-07-22 19:23:30|396.08|394.08|395.92|393.92|396.08|394.08|395.92|393.92|13
1721676220000|2024-07-22 19:23:40|395.93|393.93|395.9|393.9|395.93|393.93|395.89|393.89|5
1721676230000|2024-07-22 19:23:50|395.93|393.93|395.98|393.98|396|394|395.88|393.88|15
1721676240000|2024-07-22 19:24:00|396|394|395.93|393.93|396.06|394.06|395.92|393.92|20
1721676250000|2024-07-22 19:24:10|395.9|393.9|396|394|396|394|395.89|393.89|16
1721676260000|2024-07-22 19:24:20|395.99|393.99|395.99|393.99|396|394|395.95|393.95|12
1721676270000|2024-07-22 19:24:30|395.98|393.98|395.94|393.94|395.99|393.99|395.94|393.94|14
1721676280000|2024-07-22 19:24:40|395.96|393.96|395.95|393.95|395.96|393.96|395.94|393.94|4
1721676290000|2024-07-22 19:24:50|395.9|393.9|395.89|393.89|395.92|393.92|395.88|393.88|9
1721676300000|2024-07-22 19:25:00|395.91|393.91|395.89|393.89|395.92|393.92|395.89|393.89|19
1721676310000|2024-07-22 19:25:10|395.91|393.91|396.07|394.07|396.19|394.19|395.89|393.89|20
1721676320000|2024-07-22 19:25:20|396.04|394.04|395.87|393.87|396.04|394.04|395.87|393.87|10
1721676330000|2024-07-22 19:25:30|395.85|393.85|395.82|393.82|395.85|393.85|395.82|393.82|4
1721676340000|2024-07-22 19:25:40|395.75|393.75|395.68|393.68|395.75|393.75|395.67|393.67|12
1721676350000|2024-07-22 19:25:50|395.7|393.7|395.75|393.75|395.78|393.78|395.68|393.68|21
1721676360000|2024-07-22 19:26:00|395.72|393.72|395.72|393.72|395.82|393.82|395.71|393.71|21
1721676370000|2024-07-22 19:26:10|395.68|393.68|395.59|393.59|395.68|393.68|395.58|393.58|10
1721676380000|2024-07-22 19:26:20|395.58|393.58|395.59|393.59|395.6|393.6|395.55|393.55|18
1721676390000|2024-07-22 19:26:30|395.58|393.58|395.58|393.58|395.63|393.63|395.54|393.54|16
1721676400000|2024-07-22 19:26:40|395.59|393.59|395.54|393.54|395.62|393.62|395.53|393.53|23
1721676410000|2024-07-22 19:26:50|395.56|393.56|395.56|393.56|395.6|393.6|395.54|393.54|17
1721676420000|2024-07-22 19:27:00|395.55|393.55|395.51|393.51|395.72|393.72|395.51|393.51|24
1721676430000|2024-07-22 19:27:10|395.5|393.5|395.48|393.48|395.5|393.5|395.48|393.48|7
1721676440000|2024-07-22 19:27:20|395.47|393.47|395.45|393.45|395.5|393.5|395.45|393.45|8
1721676450000|2024-07-22 19:27:30|395.44|393.44|395.39|393.39|395.44|393.44|395.38|393.38|13
1721676460000|2024-07-22 19:27:40|395.42|393.42|395.29|393.29|395.42|393.42|395.29|393.29|13
1721676470000|2024-07-22 19:27:50|395.31|393.31|395.44|393.44|395.44|393.44|395.31|393.31|13
1721676480000|2024-07-22 19:28:00|395.45|393.45|395.64|393.64|395.7|393.7|395.45|393.45|18
1721676490000|2024-07-22 19:28:10|395.6|393.6|395.52|393.52|395.6|393.6|395.51|393.51|15
1721676500000|2024-07-22 19:28:20|395.51|393.51|395.45|393.45|395.53|393.53|395.45|393.45|14
1721676510000|2024-07-22 19:28:30|395.46|393.46|395.42|393.42|395.46|393.46|395.4|393.4|12
1721676520000|2024-07-22 19:28:40|395.41|393.41|395.41|393.41|395.43|393.43|395.39|393.39|17
1721676530000|2024-07-22 19:28:50|395.42|393.42|395.56|393.56|395.7|393.7|395.41|393.41|23
1721676540000|2024-07-22 19:29:00|395.55|393.55|395.56|393.56|395.57|393.57|395.49|393.49|21
1721676550000|2024-07-22 19:29:10|395.58|393.58|395.57|393.57|395.64|393.64|395.57|393.57|12
1721676560000|2024-07-22 19:29:20|395.56|393.56|395.53|393.53|395.61|393.61|395.53|393.53|14
1721676570000|2024-07-22 19:29:30|395.52|393.52|395.48|393.48|395.52|393.52|395.48|393.48|6
1721676580000|2024-07-22 19:29:40|395.47|393.47|395.48|393.48|395.5|393.5|395.47|393.47|10
1721676590000|2024-07-22 19:29:50|395.49|393.49|395.51|393.51|395.52|393.52|395.49|393.49|9
1721676600000|2024-07-22 19:30:00|395.53|393.53|395.68|393.68|395.69|393.69|395.53|393.53|12
1721676610000|2024-07-22 19:30:10|395.67|393.67|395.67|393.67|395.7|393.7|395.62|393.62|12
1721676620000|2024-07-22 19:30:20|395.68|393.68|395.77|393.77|395.78|393.78|395.66|393.66|9
1721676630000|2024-07-22 19:30:30|395.76|393.76|395.77|393.77|395.78|393.78|395.69|393.69|23
1721676640000|2024-07-22 19:30:40|395.83|393.83|395.55|393.55|395.83|393.83|395.55|393.55|13
1721676650000|2024-07-22 19:30:50|395.54|393.54|395.47|393.47|395.54|393.54|395.46|393.46|6
1721676660000|2024-07-22 19:31:00|395.53|393.53|395.54|393.54|395.59|393.59|395.53|393.53|16
1721676670000|2024-07-22 19:31:10|395.52|393.52|395.57|393.57|395.58|393.58|395.52|393.52|9
1721676680000|2024-07-22 19:31:20|395.58|393.58|395.54|393.54|395.66|393.66|395.53|393.53|12
1721676690000|2024-07-22 19:31:30|395.53|393.53|395.51|393.51|395.57|393.57|395.5|393.5|16
1721676700000|2024-07-22 19:31:40|395.5|393.5|395.49|393.49|395.51|393.51|395.47|393.47|10
1721676710000|2024-07-22 19:31:50|395.53|393.53|395.67|393.67|395.79|393.79|395.51|393.51|22
1721676720000|2024-07-22 19:32:00|395.64|393.64|396.11|394.11|396.11|394.11|395.63|393.63|23
1721676730000|2024-07-22 19:32:10|396.16|394.16|396.27|394.27|396.31|394.31|396.14|394.14|17
1721676740000|2024-07-22 19:32:20|396.26|394.26|396.42|394.42|396.43|394.43|396.25|394.25|19
1721676750000|2024-07-22 19:32:30|396.43|394.43|396.59|394.59|396.62|394.62|396.43|394.43|22
1721676760000|2024-07-22 19:32:40|396.61|394.61|396.75|394.75|396.75|394.75|396.58|394.58|15
1721676770000|2024-07-22 19:32:50|396.76|394.76|396.58|394.58|396.76|394.76|396.58|394.58|21
1721676780000|2024-07-22 19:33:00|396.59|394.59|396.77|394.77|396.77|394.77|396.58|394.58|23
1721676790000|2024-07-22 19:33:10|396.78|394.78|396.62|394.62|396.79|394.79|396.62|394.62|18
1721676800000|2024-07-22 19:33:20|396.64|394.64|396.32|394.32|396.64|394.64|396.32|394.32|20
1721676810000|2024-07-22 19:33:30|396.28|394.28|396.22|394.22|396.35|394.35|396.22|394.22|16
1721676820000|2024-07-22 19:33:40|396.21|394.21|396.14|394.14|396.21|394.21|396.13|394.13|7
1721676830000|2024-07-22 19:33:50|396.16|394.16|396.2|394.2|396.23|394.23|396.16|394.16|5
1721676840000|2024-07-22 19:34:00|396.21|394.21|396.16|394.16|396.23|394.23|396.13|394.13|16
1721676850000|2024-07-22 19:34:10|396.15|394.15|396.2|394.2|396.2|394.2|396.01|394.01|25
1721676860000|2024-07-22 19:34:20|396.19|394.19|396.12|394.12|396.19|394.19|396.12|394.12|6
1721676870000|2024-07-22 19:34:30|396.11|394.11|396.13|394.13|396.14|394.14|396.09|394.09|11
1721676880000|2024-07-22 19:34:40|396.14|394.14|396.17|394.17|396.18|394.18|396.11|394.11|11
1721676890000|2024-07-22 19:34:50|396.16|394.16|396.14|394.14|396.16|394.16|396.09|394.09|12
1721676900000|2024-07-22 19:35:00|396.13|394.13|396.19|394.19|396.19|394.19|396.11|394.11|11
1721676910000|2024-07-22 19:35:10|396.23|394.23|396.38|394.38|396.38|394.38|396.21|394.21|12
1721676920000|2024-07-22 19:35:20|396.44|394.44|396.46|394.46|396.53|394.53|396.44|394.44|17
1721676930000|2024-07-22 19:35:30|396.45|394.45|396.32|394.32|396.48|394.48|396.29|394.29|16
1721676940000|2024-07-22 19:35:40|396.34|394.34|396.29|394.29|396.4|394.4|396.29|394.29|17
1721676950000|2024-07-22 19:35:50|396.31|394.31|396.33|394.33|396.33|394.33|396.24|394.24|13
1721676960000|2024-07-22 19:36:00|396.31|394.31|396.49|394.49|396.49|394.49|396.24|394.24|19
1721676970000|2024-07-22 19:36:10|396.43|394.43|396.59|394.59|396.61|394.61|396.38|394.38|20
1721676980000|2024-07-22 19:36:20|396.56|394.56|396.55|394.55|396.58|394.58|396.52|394.52|21
1721676990000|2024-07-22 19:36:30|396.53|394.53|396.52|394.52|396.61|394.61|396.52|394.52|17
1721677000000|2024-07-22 19:36:40|396.53|394.53|396.47|394.47|396.54|394.54|396.47|394.47|8
1721677010000|2024-07-22 19:36:50|396.48|394.48|396.59|394.59|396.59|394.59|396.46|394.46|14
1721677020000|2024-07-22 19:37:00|396.61|394.61|396.59|394.59|396.61|394.61|396.59|394.59|5
1721677030000|2024-07-22 19:37:10|396.6|394.6|396.61|394.61|396.61|394.61|396.49|394.49|15
1721677040000|2024-07-22 19:37:20|396.6|394.6|396.72|394.72|396.75|394.75|396.57|394.57|16
1721677050000|2024-07-22 19:37:30|396.71|394.71|396.66|394.66|396.72|394.72|396.63|394.63|21
1721677060000|2024-07-22 19:37:40|396.65|394.65|396.52|394.52|396.65|394.65|396.52|394.52|14
1721677070000|2024-07-22 19:37:50|396.51|394.51|396.49|394.49|396.56|394.56|396.45|394.45|23
1721677080000|2024-07-22 19:38:00|396.5|394.5|396.59|394.59|396.59|394.59|396.5|394.5|18
1721677090000|2024-07-22 19:38:10|396.58|394.58|396.54|394.54|396.58|394.58|396.53|394.53|22
1721677100000|2024-07-22 19:38:20|396.57|394.57|396.54|394.54|396.63|394.63|396.54|394.54|17
1721677110000|2024-07-22 19:38:30|396.53|394.53|396.56|394.56|396.56|394.56|396.52|394.52|10
1721677120000|2024-07-22 19:38:40|396.55|394.55|396.5|394.5|396.55|394.55|396.5|394.5|8
1721677130000|2024-07-22 19:38:50|396.52|394.52|396.57|394.57|396.58|394.58|396.52|394.52|11
1721677140000|2024-07-22 19:39:00|396.56|394.56|396.47|394.47|396.56|394.56|396.44|394.44|11
1721677150000|2024-07-22 19:39:10|396.46|394.46|396.49|394.49|396.5|394.5|396.39|394.39|14
1721677160000|2024-07-22 19:39:20|396.52|394.52|396.56|394.56|396.57|394.57|396.49|394.49|15
1721677170000|2024-07-22 19:39:30|396.55|394.55|396.63|394.63|396.66|394.66|396.54|394.54|19
1721677180000|2024-07-22 19:39:40|396.64|394.64|396.66|394.66|396.68|394.68|396.62|394.62|12
1721677190000|2024-07-22 19:39:50|396.69|394.69|396.68|394.68|396.69|394.69|396.65|394.65|15
1721677200000|2024-07-22 19:40:00|396.71|394.71|396.72|394.72|396.75|394.75|396.71|394.71|10
1721677210000|2024-07-22 19:40:10|396.73|394.73|396.73|394.73|396.79|394.79|396.72|394.72|10
1721677220000|2024-07-22 19:40:20|396.76|394.76|396.73|394.73|396.76|394.76|396.72|394.72|11
1721677230000|2024-07-22 19:40:30|396.74|394.74|396.75|394.75|396.77|394.77|396.72|394.72|11
1721677240000|2024-07-22 19:40:40|396.76|394.76|396.7|394.7|396.76|394.76|396.68|394.68|12
1721677250000|2024-07-22 19:40:50|396.72|394.72|396.93|394.93|396.97|394.97|396.72|394.72|15
1721677260000|2024-07-22 19:41:00|396.95|394.95|397.11|395.11|397.15|395.15|396.91|394.91|18
1721677270000|2024-07-22 19:41:10|397.07|395.07|397.02|395.02|397.08|395.08|397.02|395.02|11
1721677280000|2024-07-22 19:41:20|397.01|395.01|396.98|394.98|397.01|395.01|396.96|394.96|3
1721677290000|2024-07-22 19:41:30|396.97|394.97|397.13|395.13|397.21|395.21|396.96|394.96|18
1721677300000|2024-07-22 19:41:40|397.12|395.12|397.06|395.06|397.12|395.12|397.05|395.05|19
1721677310000|2024-07-22 19:41:50|397.05|395.05|397.04|395.04|397.06|395.06|397.02|395.02|14
1721677320000|2024-07-22 19:42:00|397.07|395.07|397.05|395.05|397.09|395.09|397.03|395.03|25
1721677330000|2024-07-22 19:42:10|397.04|395.04|397.06|395.06|397.09|395.09|397.03|395.03|24
1721677340000|2024-07-22 19:42:20|397.05|395.05|396.97|394.97|397.05|395.05|396.97|394.97|7
1721677350000|2024-07-22 19:42:30|396.96|394.96|396.96|394.96|396.96|394.96|396.89|394.89|19
1721677360000|2024-07-22 19:42:40|396.95|394.95|396.95|394.95|396.96|394.96|396.93|394.93|14
1721677370000|2024-07-22 19:42:50|396.94|394.94|396.92|394.92|396.95|394.95|396.9|394.9|10
1721677380000|2024-07-22 19:43:00|396.93|394.93|396.83|394.83|396.96|394.96|396.83|394.83|20
1721677390000|2024-07-22 19:43:10|396.85|394.85|396.82|394.82|396.87|394.87|396.81|394.81|18
1721677400000|2024-07-22 19:43:20|396.81|394.81|396.83|394.83|396.84|394.84|396.78|394.78|16
1721677410000|2024-07-22 19:43:30|396.84|394.84|396.82|394.82|396.87|394.87|396.79|394.79|19
1721677420000|2024-07-22 19:43:40|396.83|394.83|396.81|394.81|396.85|394.85|396.81|394.81|14
1721677430000|2024-07-22 19:43:50|396.8|394.8|396.85|394.85|396.88|394.88|396.8|394.8|10
1721677440000|2024-07-22 19:44:00|396.84|394.84|396.85|394.85|396.89|394.89|396.84|394.84|9
1721677450000|2024-07-22 19:44:10|396.84|394.84|396.84|394.84|396.84|394.84|396.82|394.82|12
1721677460000|2024-07-22 19:44:20|396.83|394.83|396.73|394.73|396.83|394.83|396.7|394.7|14
1721677470000|2024-07-22 19:44:30|396.72|394.72|396.76|394.76|396.78|394.78|396.72|394.72|8
1721677480000|2024-07-22 19:44:40|396.75|394.75|396.77|394.77|396.82|394.82|396.75|394.75|13
1721677490000|2024-07-22 19:44:50|396.76|394.76|396.76|394.76|396.79|394.79|396.76|394.76|7
1721677500000|2024-07-22 19:45:00|396.75|394.75|396.87|394.87|396.87|394.87|396.75|394.75|15
1721677510000|2024-07-22 19:45:10|396.94|394.94|397.29|395.29|397.3|395.3|396.94|394.94|27
1721677520000|2024-07-22 19:45:20|397.28|395.28|396.85|394.85|397.28|395.28|396.82|394.82|23
1721677530000|2024-07-22 19:45:30|396.84|394.84|397.04|395.04|397.1|395.1|396.83|394.83|22
1721677540000|2024-07-22 19:45:40|397.03|395.03|397.06|395.06|397.08|395.08|397.02|395.02|25
1721677550000|2024-07-22 19:45:50|397.04|395.04|396.89|394.89|397.18|395.18|396.89|394.89|23
1721677560000|2024-07-22 19:46:00|396.87|394.87|396.89|394.89|396.94|394.94|396.75|394.75|17
1721677570000|2024-07-22 19:46:10|396.88|394.88|396.87|394.87|396.94|394.94|396.82|394.82|24
1721677580000|2024-07-22 19:46:20|396.88|394.88|396.8|394.8|396.88|394.88|396.77|394.77|17
1721677590000|2024-07-22 19:46:30|396.76|394.76|397|395|397.02|395.02|396.76|394.76|13
1721677600000|2024-07-22 19:46:40|397.02|395.02|397.2|395.2|397.2|395.2|397.02|395.02|13
1721677610000|2024-07-22 19:46:50|397.22|395.22|397.53|395.53|397.54|395.54|397.22|395.22|17
1721677620000|2024-07-22 19:47:00|397.52|395.52|397.46|395.46|397.7|395.7|397.46|395.46|15
1721677630000|2024-07-22 19:47:10|397.44|395.44|397.4|395.4|397.45|395.45|397.34|395.34|22
1721677640000|2024-07-22 19:47:20|397.42|395.42|397.3|395.3|397.51|395.51|397.3|395.3|23
1721677650000|2024-07-22 19:47:30|397.32|395.32|397.49|395.49|397.55|395.55|397.32|395.32|29
1721677660000|2024-07-22 19:47:40|397.45|395.45|397.48|395.48|397.51|395.51|397.45|395.45|19
1721677670000|2024-07-22 19:47:50|397.46|395.46|397.39|395.39|397.46|395.46|397.39|395.39|8
1721677680000|2024-07-22 19:48:00|397.41|395.41|397.36|395.36|397.55|395.55|397.35|395.35|23
1721677690000|2024-07-22 19:48:10|397.35|395.35|397.24|395.24|397.38|395.38|397.24|395.24|14
1721677700000|2024-07-22 19:48:20|397.26|395.26|397.38|395.38|397.38|395.38|397.26|395.26|14
1721677710000|2024-07-22 19:48:30|397.37|395.37|397.31|395.31|397.39|395.39|397.3|395.3|8
1721677720000|2024-07-22 19:48:40|397.33|395.33|397.52|395.52|397.53|395.53|397.33|395.33|20
1721677730000|2024-07-22 19:48:50|397.47|395.47|397.44|395.44|397.63|395.63|397.44|395.44|23
1721677740000|2024-07-22 19:49:00|397.45|395.45|397.59|395.59|397.59|395.59|397.45|395.45|23
1721677750000|2024-07-22 19:49:10|397.55|395.55|397.54|395.54|397.59|395.59|397.53|395.53|11
1721677760000|2024-07-22 19:49:20|397.53|395.53|397.45|395.45|397.53|395.53|397.44|395.44|18
1721677770000|2024-07-22 19:49:30|397.46|395.46|397.44|395.44|397.47|395.47|397.42|395.42|24
1721677780000|2024-07-22 19:49:40|397.43|395.43|397.37|395.37|397.43|395.43|397.37|395.37|14
1721677790000|2024-07-22 19:49:50|397.36|395.36|397.34|395.34|397.36|395.36|397.32|395.32|16
1721677800000|2024-07-22 19:50:00|397.32|395.32|397.41|395.41|397.41|395.41|397.3|395.3|21
1721677810000|2024-07-22 19:50:10|397.43|395.43|397.63|395.63|397.65|395.65|397.43|395.43|25
1721677820000|2024-07-22 19:50:20|397.62|395.62|397.47|395.47|397.62|395.62|397.43|395.43|25
1721677830000|2024-07-22 19:50:30|397.46|395.46|397.71|395.71|397.71|395.71|397.46|395.46|20
1721677840000|2024-07-22 19:50:40|397.66|395.66|397.72|395.72|397.72|395.72|397.64|395.64|18
1721677850000|2024-07-22 19:50:50|397.71|395.71|397.52|395.52|397.74|395.74|397.5|395.5|22
1721677860000|2024-07-22 19:51:00|397.53|395.53|397.65|395.65|397.68|395.68|397.51|395.51|26
1721677870000|2024-07-22 19:51:10|397.64|395.64|397.61|395.61|397.64|395.64|397.55|395.55|27
1721677880000|2024-07-22 19:51:20|397.58|395.58|397.25|395.25|397.58|395.58|397.21|395.21|27
1721677890000|2024-07-22 19:51:30|397.24|395.24|397.31|395.31|397.32|395.32|397.18|395.18|24
1721677900000|2024-07-22 19:51:40|397.34|395.34|397.41|395.41|397.44|395.44|397.33|395.33|11
1721677910000|2024-07-22 19:51:50|397.42|395.42|397.48|395.48|397.49|395.49|397.4|395.4|21
1721677920000|2024-07-22 19:52:00|397.49|395.49|397.46|395.46|397.52|395.52|397.43|395.43|26
1721677930000|2024-07-22 19:52:10|397.47|395.47|397.21|395.21|397.47|395.47|397.21|395.21|19
1721677940000|2024-07-22 19:52:20|397.23|395.23|397.2|395.2|397.23|395.23|397.19|395.19|12
1721677950000|2024-07-22 19:52:30|397.22|395.22|397.16|395.16|397.25|395.25|397.11|395.11|12
1721677960000|2024-07-22 19:52:40|397.14|395.14|397|395|397.14|395.14|396.96|394.96|20
1721677970000|2024-07-22 19:52:50|397.02|395.02|397.15|395.15|397.17|395.17|396.98|394.98|26
1721677980000|2024-07-22 19:53:00|397.14|395.14|397.06|395.06|397.14|395.14|396.96|394.96|22
1721677990000|2024-07-22 19:53:10|397.05|395.05|397.08|395.08|397.15|395.15|397.03|395.03|28
1721678000000|2024-07-22 19:53:20|397.07|395.07|397.17|395.17|397.17|395.17|397.07|395.07|18
1721678010000|2024-07-22 19:53:30|397.16|395.16|397.22|395.22|397.22|395.22|397.16|395.16|13
1721678020000|2024-07-22 19:53:40|397.19|395.19|397.2|395.2|397.22|395.22|397.17|395.17|11
1721678030000|2024-07-22 19:53:50|397.17|395.17|397.21|395.21|397.26|395.26|397.09|395.09|16
1721678040000|2024-07-22 19:54:00|397.22|395.22|397.17|395.17|397.22|395.22|397.14|395.14|19
1721678050000|2024-07-22 19:54:10|397.14|395.14|397.1|395.1|397.15|395.15|397.07|395.07|21
1721678060000|2024-07-22 19:54:20|397.09|395.09|396.88|394.88|397.17|395.17|396.88|394.88|20
1721678070000|2024-07-22 19:54:30|396.87|394.87|396.68|394.68|396.87|394.87|396.54|394.54|26
1721678080000|2024-07-22 19:54:40|396.7|394.7|396.69|394.69|396.73|394.73|396.66|394.66|23
1721678090000|2024-07-22 19:54:50|396.68|394.68|396.63|394.63|396.71|394.71|396.63|394.63|22
1721678100000|2024-07-22 19:55:00|396.64|394.64|396.66|394.66|396.71|394.71|396.61|394.61|24
1721678110000|2024-07-22 19:55:10|396.7|394.7|396.78|394.78|396.82|394.82|396.69|394.69|21
1721678120000|2024-07-22 19:55:20|396.8|394.8|396.71|394.71|396.8|394.8|396.7|394.7|10
1721678130000|2024-07-22 19:55:30|396.72|394.72|396.83|394.83|396.83|394.83|396.71|394.71|15
1721678140000|2024-07-22 19:55:40|396.88|394.88|396.89|394.89|396.9|394.9|396.83|394.83|16
1721678150000|2024-07-22 19:55:50|397.01|395.01|397.18|395.18|397.18|395.18|397.01|395.01|10
1721678160000|2024-07-22 19:56:00|397.19|395.19|397.24|395.24|397.27|395.27|397.19|395.19|6
1721678170000|2024-07-22 19:56:10|397.26|395.26|397.22|395.22|397.3|395.3|397.22|395.22|13
1721678180000|2024-07-22 19:56:20|397.23|395.23|397.31|395.31|397.38|395.38|397.23|395.23|26
1721678190000|2024-07-22 19:56:30|397.32|395.32|397.32|395.32|397.36|395.36|397.29|395.29|20
1721678200000|2024-07-22 19:56:40|397.37|395.37|397.33|395.33|397.38|395.38|397.33|395.33|12
1721678210000|2024-07-22 19:56:50|397.32|395.32|397.21|395.21|397.32|395.32|397.2|395.2|17
1721678220000|2024-07-22 19:57:00|397.22|395.22|397.01|395.01|397.22|395.22|397.01|395.01|21
1721678230000|2024-07-22 19:57:10|396.99|394.99|396.9|394.9|396.99|394.99|396.88|394.88|14
1721678240000|2024-07-22 19:57:20|396.89|394.89|397|395|397.01|395.01|396.88|394.88|10
1721678250000|2024-07-22 19:57:30|396.99|394.99|397.05|395.05|397.05|395.05|396.99|394.99|17
1721678260000|2024-07-22 19:57:40|397.07|395.07|397.06|395.06|397.1|395.1|397.03|395.03|18
1721678270000|2024-07-22 19:57:50|397.03|395.03|397|395|397.03|395.03|396.95|394.95|10
1721678280000|2024-07-22 19:58:00|396.99|394.99|397.05|395.05|397.08|395.08|396.96|394.96|23
1721678290000|2024-07-22 19:58:10|397.06|395.06|397.22|395.22|397.23|395.23|397.06|395.06|10
1721678300000|2024-07-22 19:58:20|397.19|395.19|397.14|395.14|397.21|395.21|397.13|395.13|21
1721678310000|2024-07-22 19:58:30|397.13|395.13|397.13|395.13|397.16|395.16|397.12|395.12|20
1721678320000|2024-07-22 19:58:40|397.14|395.14|397.12|395.12|397.14|395.14|397.11|395.11|9
1721678330000|2024-07-22 19:58:50|397.13|395.13|397.15|395.15|397.15|395.15|397.12|395.12|15
1721678340000|2024-07-22 19:59:00|397.16|395.16|397.18|395.18|397.19|395.19|397.16|395.16|21
1721678350000|2024-07-22 19:59:10|397.17|395.17|396.98|394.98|397.17|395.17|396.98|394.98|8
1721678360000|2024-07-22 19:59:20|396.96|394.96|397.17|395.17|397.18|395.18|396.96|394.96|16
1721678370000|2024-07-22 19:59:30|397.18|395.18|397.22|395.22|397.23|395.23|397.17|395.17|20
1721678380000|2024-07-22 19:59:40|397.21|395.21|397.2|395.2|397.28|395.28|397.2|395.2|15
1721678390000|2024-07-22 19:59:50|397.19|395.19|397.26|395.26|397.27|395.27|397.19|395.19|18
1721678400000|2024-07-22 20:00:00|397.27|395.27|397.54|395.54|397.56|395.56|397.26|395.26|20
1721678410000|2024-07-22 20:00:10|397.53|395.53|397.69|395.69|397.72|395.72|397.53|395.53|15
1721678420000|2024-07-22 20:00:20|397.68|395.68|397.69|395.69|397.7|395.7|397.66|395.66|16
1721678430000|2024-07-22 20:00:30|397.68|395.68|397.5|395.5|397.68|395.68|397.5|395.5|12
1721678440000|2024-07-22 20:00:40|397.42|395.42|397.35|395.35|397.42|395.42|397.35|395.35|6
1721678450000|2024-07-22 20:00:50|397.31|395.31|397.23|395.23|397.31|395.31|397.23|395.23|5
1721678460000|2024-07-22 20:01:00|397.22|395.22|397.41|395.41|397.48|395.48|397.1|395.1|21
1721678470000|2024-07-22 20:01:10|397.4|395.4|397.38|395.38|397.42|395.42|397.35|395.35|15
1721678480000|2024-07-22 20:01:20|397.37|395.37|397.29|395.29|397.45|395.45|397.29|395.29|19
1721678490000|2024-07-22 20:01:30|397.28|395.28|397.29|395.29|397.29|395.29|397.26|395.26|15
1721678500000|2024-07-22 20:01:40|397.31|395.31|397.45|395.45|397.47|395.47|397.3|395.3|15
1721678510000|2024-07-22 20:01:50|397.44|395.44|397.42|395.42|397.46|395.46|397.41|395.41|10
1721678520000|2024-07-22 20:02:00|397.32|395.32|397.29|395.29|397.33|395.33|397.29|395.29|4
1721678530000|2024-07-22 20:02:10|397.28|395.28|397.19|395.19|397.28|395.28|397.19|395.19|18
1721678540000|2024-07-22 20:02:20|397.16|395.16|396.97|394.97|397.16|395.16|396.97|394.97|8
1721678550000|2024-07-22 20:02:30|396.96|394.96|396.85|394.85|396.96|394.96|396.85|394.85|6
1721678560000|2024-07-22 20:02:40|396.84|394.84|396.47|394.47|396.84|394.84|396.47|394.47|16
1721678570000|2024-07-22 20:02:50|396.46|394.46|396.5|394.5|396.5|394.5|396.45|394.45|6
1721678580000|2024-07-22 20:03:00|396.48|394.48|396.59|394.59|396.62|394.62|396.48|394.48|20
1721678590000|2024-07-22 20:03:10|396.57|394.57|396.65|394.65|396.66|394.66|396.57|394.57|12
1721678600000|2024-07-22 20:03:20|396.66|394.66|396.56|394.56|396.68|394.68|396.56|394.56|9
1721678610000|2024-07-22 20:03:30|396.51|394.51|396.35|394.35|396.51|394.51|396.35|394.35|12
1721678620000|2024-07-22 20:03:40|396.36|394.36|396.42|394.42|396.42|394.42|396.36|394.36|9
1721678630000|2024-07-22 20:03:50|396.41|394.41|396.65|394.65|396.65|394.65|396.41|394.41|15
1721678640000|2024-07-22 20:04:00|396.66|394.66|397.06|395.06|397.06|395.06|396.66|394.66|23
1721678650000|2024-07-22 20:04:10|397.07|395.07|397.14|395.14|397.14|395.14|396.99|394.99|17
1721678660000|2024-07-22 20:04:20|397.13|395.13|397.03|395.03|397.13|395.13|397.02|395.02|13
1721678670000|2024-07-22 20:04:30|397.02|395.02|397.08|395.08|397.12|395.12|397.02|395.02|17
1721678680000|2024-07-22 20:04:40|397.09|395.09|397.13|395.13|397.15|395.15|397.07|395.07|19
1721678690000|2024-07-22 20:04:50|397.16|395.16|397.27|395.27|397.36|395.36|397.16|395.16|20
1721678700000|2024-07-22 20:05:00|397.28|395.28|397.35|395.35|397.35|395.35|397.21|395.21|19
1721678710000|2024-07-22 20:05:10|397.36|395.36|397.25|395.25|397.36|395.36|397.23|395.23|21
1721678720000|2024-07-22 20:05:20|397.31|395.31|397.47|395.47|397.48|395.48|397.31|395.31|17
1721678730000|2024-07-22 20:05:30|397.46|395.46|397.45|395.45|397.48|395.48|397.35|395.35|14
1721678740000|2024-07-22 20:05:40|397.44|395.44|397.39|395.39|397.45|395.45|397.38|395.38|10
1721678750000|2024-07-22 20:05:50|397.38|395.38|397.26|395.26|397.38|395.38|397.26|395.26|15
1721678760000|2024-07-22 20:06:00|397.27|395.27|397.13|395.13|397.27|395.27|397.13|395.13|16
1721678770000|2024-07-22 20:06:10|397.1|395.1|396.95|394.95|397.1|395.1|396.95|394.95|12
1721678780000|2024-07-22 20:06:20|396.94|394.94|396.77|394.77|396.94|394.94|396.73|394.73|10
1721678790000|2024-07-22 20:06:30|396.76|394.76|396.71|394.71|396.76|394.76|396.68|394.68|18
1721678800000|2024-07-22 20:06:40|396.7|394.7|396.64|394.64|396.7|394.7|396.64|394.64|13
1721678810000|2024-07-22 20:06:50|396.58|394.58|396.59|394.59|396.62|394.62|396.57|394.57|16
1721678820000|2024-07-22 20:07:00|396.58|394.58|396.59|394.59|396.63|394.63|396.53|394.53|17
1721678830000|2024-07-22 20:07:10|396.58|394.58|396.58|394.58|396.62|394.62|396.57|394.57|16
1721678840000|2024-07-22 20:07:20|396.57|394.57|396.38|394.38|396.62|394.62|396.38|394.38|17
1721678850000|2024-07-22 20:07:30|396.37|394.37|396.3|394.3|396.37|394.37|396.3|394.3|6
1721678860000|2024-07-22 20:07:40|396.29|394.29|396.16|394.16|396.29|394.29|396.15|394.15|4
1721678870000|2024-07-22 20:07:50|396.17|394.17|396.17|394.17|396.18|394.18|396.15|394.15|8
1721678880000|2024-07-22 20:08:00|396.18|394.18|396.27|394.27|396.27|394.27|396.16|394.16|15
1721678890000|2024-07-22 20:08:10|396.26|394.26|396.33|394.33|396.33|394.33|396.26|394.26|13
1721678900000|2024-07-22 20:08:20|396.34|394.34|396.33|394.33|396.37|394.37|396.33|394.33|7
1721678910000|2024-07-22 20:08:30|396.34|394.34|396.28|394.28|396.34|394.34|396.26|394.26|7
1721678920000|2024-07-22 20:08:40|396.27|394.27|396.17|394.17|396.28|394.28|396.14|394.14|16
1721678930000|2024-07-22 20:08:50|396.23|394.23|396.16|394.16|396.24|394.24|396.15|394.15|10
1721678940000|2024-07-22 20:09:00|396.18|394.18|396.28|394.28|396.32|394.32|396.18|394.18|8
1721678950000|2024-07-22 20:09:10|396.3|394.3|396.32|394.32|396.32|394.32|396.28|394.28|13
1721678960000|2024-07-22 20:09:20|396.33|394.33|396.33|394.33|396.36|394.36|396.31|394.31|9
1721678970000|2024-07-22 20:09:30|396.31|394.31|396.22|394.22|396.33|394.33|396.22|394.22|11
1721678980000|2024-07-22 20:09:40|396.21|394.21|396.25|394.25|396.27|394.27|396.21|394.21|14
1721678990000|2024-07-22 20:09:50|396.26|394.26|396.34|394.34|396.37|394.37|396.23|394.23|11
1721679000000|2024-07-22 20:10:00|396.33|394.33|396.33|394.33|396.35|394.35|396.32|394.32|9
1721679010000|2024-07-22 20:10:10|396.34|394.34|396.32|394.32|396.37|394.37|396.32|394.32|11
1721679020000|2024-07-22 20:10:20|396.39|394.39|396.52|394.52|396.52|394.52|396.39|394.39|18
1721679030000|2024-07-22 20:10:30|396.54|394.54|396.67|394.67|396.67|394.67|396.54|394.54|15
1721679040000|2024-07-22 20:10:40|396.66|394.66|396.72|394.72|396.73|394.73|396.65|394.65|23
1721679050000|2024-07-22 20:10:50|396.73|394.73|396.91|394.91|396.91|394.91|396.72|394.72|13
1721679060000|2024-07-22 20:11:00|396.92|394.92|397.2|395.2|397.2|395.2|396.9|394.9|23
1721679070000|2024-07-22 20:11:10|397.12|395.12|397.17|395.17|397.18|395.18|397.06|395.06|20
1721679080000|2024-07-22 20:11:20|397.08|395.08|397.07|395.07|397.09|395.09|397.04|395.04|15
1721679090000|2024-07-22 20:11:30|397.09|395.09|397.11|395.11|397.11|395.11|397.06|395.06|13
1721679100000|2024-07-22 20:11:40|397.12|395.12|397.21|395.21|397.25|395.25|397.12|395.12|18
1721679110000|2024-07-22 20:11:50|397.2|395.2|397.3|395.3|397.31|395.31|397.2|395.2|10
1721679120000|2024-07-22 20:12:00|397.29|395.29|397.18|395.18|397.29|395.29|397.18|395.18|19
1721679130000|2024-07-22 20:12:10|397.2|395.2|397.4|395.4|397.4|395.4|396.99|394.99|14
1721679140000|2024-07-22 20:12:20|397.36|395.36|397.27|395.27|397.36|395.36|397.27|395.27|5
1721679150000|2024-07-22 20:12:30|397.26|395.26|397.28|395.28|397.3|395.3|397.25|395.25|17
1721679160000|2024-07-22 20:12:40|397.27|395.27|397.25|395.25|397.27|395.27|397.24|395.24|15
1721679170000|2024-07-22 20:12:50|397.26|395.26|397.26|395.26|397.27|395.27|397.22|395.22|10
1721679180000|2024-07-22 20:13:00|397.25|395.25|397.27|395.27|397.31|395.31|397.23|395.23|13
1721679190000|2024-07-22 20:13:10|397.26|395.26|397.25|395.25|397.26|395.26|397.24|395.24|5
1721679200000|2024-07-22 20:13:20|397.23|395.23|397.28|395.28|397.28|395.28|397.23|395.23|14
1721679210000|2024-07-22 20:13:30|397.27|395.27|397.36|395.36|397.36|395.36|397.26|395.26|21
1721679220000|2024-07-22 20:13:40|397.39|395.39|397.29|395.29|397.39|395.39|397.29|395.29|16
1721679230000|2024-07-22 20:13:50|397.28|395.28|397.25|395.25|397.28|395.28|397.24|395.24|12
1721679240000|2024-07-22 20:14:00|397.26|395.26|397.26|395.26|397.26|395.26|397.24|395.24|11
1721679250000|2024-07-22 20:14:10|397.22|395.22|397.25|395.25|397.26|395.26|397.22|395.22|14
1721679260000|2024-07-22 20:14:20|397.26|395.26|397.24|395.24|397.26|395.26|397.23|395.23|11
1721679270000|2024-07-22 20:14:30|397.25|395.25|397.29|395.29|397.29|395.29|397.24|395.24|13
1721679280000|2024-07-22 20:14:40|397.27|395.27|397.53|395.53|397.53|395.53|397.27|395.27|13
1721679290000|2024-07-22 20:14:50|397.49|395.49|397.45|395.45|397.54|395.54|397.44|395.44|11
1721679300000|2024-07-22 20:15:00|397.49|395.49|397.41|395.41|397.49|395.49|397.41|395.41|17
1721679310000|2024-07-22 20:15:10|397.37|395.37|397.39|395.39|397.44|395.44|397.37|395.37|10
1721679320000|2024-07-22 20:15:20|397.4|395.4|397.32|395.32|397.42|395.42|397.31|395.31|12
1721679330000|2024-07-22 20:15:30|397.33|395.33|397.25|395.25|397.33|395.33|397.24|395.24|15
1721679340000|2024-07-22 20:15:40|397.24|395.24|397.19|395.19|397.26|395.26|397.19|395.19|13
1721679350000|2024-07-22 20:15:50|397.18|395.18|397|395|397.26|395.26|397|395|13
1721679360000|2024-07-22 20:16:00|397.02|395.02|396.93|394.93|397.1|395.1|396.93|394.93|12
1721679370000|2024-07-22 20:16:10|396.9|394.9|396.84|394.84|396.9|394.9|396.84|394.84|7
1721679380000|2024-07-22 20:16:20|396.83|394.83|396.78|394.78|396.83|394.83|396.76|394.76|7
1721679390000|2024-07-22 20:16:30|396.79|394.79|396.85|394.85|396.86|394.86|396.75|394.75|13
1721679400000|2024-07-22 20:16:40|396.84|394.84|396.64|394.64|396.84|394.84|396.64|394.64|16
1721679410000|2024-07-22 20:16:50|396.63|394.63|396.53|394.53|396.63|394.63|396.53|394.53|6
1721679420000|2024-07-22 20:17:00|396.54|394.54|396.43|394.43|396.54|394.54|396.43|394.43|10
1721679430000|2024-07-22 20:17:10|396.44|394.44|396.44|394.44|396.46|394.46|396.41|394.41|12
1721679440000|2024-07-22 20:17:20|396.43|394.43|396.38|394.38|396.45|394.45|396.38|394.38|9
1721679450000|2024-07-22 20:17:30|396.37|394.37|396.34|394.34|396.37|394.37|396.31|394.31|5
1721679460000|2024-07-22 20:17:40|396.42|394.42|396.38|394.38|396.42|394.42|396.38|394.38|6
1721679470000|2024-07-22 20:17:50|396.39|394.39|396.33|394.33|396.39|394.39|396.33|394.33|8
1721679480000|2024-07-22 20:18:00|396.32|394.32|396.24|394.24|396.32|394.32|396.24|394.24|7
1721679490000|2024-07-22 20:18:10|396.23|394.23|396.22|394.22|396.23|394.23|396.22|394.22|2
1721679500000|2024-07-22 20:18:20|396.31|394.31|396.22|394.22|396.31|394.31|396.22|394.22|7
1721679510000|2024-07-22 20:18:30|396.24|394.24|396.13|394.13|396.24|394.24|396.13|394.13|11
1721679520000|2024-07-22 20:18:40|396.14|394.14|396.13|394.13|396.15|394.15|396.13|394.13|4
1721679530000|2024-07-22 20:18:50|396.18|394.18|396.18|394.18|396.31|394.31|396.17|394.17|16
1721679540000|2024-07-22 20:19:00|396.19|394.19|396.26|394.26|396.27|394.27|396.19|394.19|8
1721679550000|2024-07-22 20:19:10|396.33|394.33|396.34|394.34|396.37|394.37|396.32|394.32|9
1721679560000|2024-07-22 20:19:20|396.33|394.33|396.4|394.4|396.42|394.42|396.33|394.33|12
1721679570000|2024-07-22 20:19:30|396.39|394.39|396.4|394.4|396.4|394.4|396.37|394.37|8
1721679580000|2024-07-22 20:19:40|396.38|394.38|396.48|394.48|396.48|394.48|396.36|394.36|12
1721679590000|2024-07-22 20:19:50|396.46|394.46|396.38|394.38|396.47|394.47|396.37|394.37|9
1721679600000|2024-07-22 20:20:00|396.37|394.37|396.31|394.31|396.37|394.37|396.31|394.31|8
1721679620000|2024-07-22 20:20:20|396.35|394.35|396.39|394.39|396.39|394.39|396.33|394.33|6
1721679630000|2024-07-22 20:20:30|396.4|394.4|396.43|394.43|396.45|394.45|396.4|394.4|8
1721679640000|2024-07-22 20:20:40|396.42|394.42|396.31|394.31|396.43|394.43|396.31|394.31|12
1721679650000|2024-07-22 20:20:50|396.26|394.26|396.23|394.23|396.27|394.27|396.23|394.23|6
1721679660000|2024-07-22 20:21:00|396.24|394.24|396.33|394.33|396.33|394.33|396.24|394.24|6
1721679670000|2024-07-22 20:21:10|396.31|394.31|396.45|394.45|396.51|394.51|396.31|394.31|17
1721679680000|2024-07-22 20:21:20|396.46|394.46|396.36|394.36|396.5|394.5|396.36|394.36|16
1721679690000|2024-07-22 20:21:30|396.39|394.39|396.31|394.31|396.39|394.39|396.31|394.31|7
1721679700000|2024-07-22 20:21:40|396.3|394.3|396.26|394.26|396.3|394.3|396.26|394.26|10
1721679710000|2024-07-22 20:21:50|396.25|394.25|396.24|394.24|396.27|394.27|396.23|394.23|7
1721679720000|2024-07-22 20:22:00|396.22|394.22|396.23|394.23|396.25|394.25|396.22|394.22|4
1721679730000|2024-07-22 20:22:10|396.24|394.24|396.23|394.23|396.24|394.24|396.23|394.23|2
1721679740000|2024-07-22 20:22:20|396.25|394.25|396.17|394.17|396.25|394.25|396.17|394.17|6
1721679750000|2024-07-22 20:22:30|396.18|394.18|396.04|394.04|396.18|394.18|396.03|394.03|11
1721679760000|2024-07-22 20:22:40|396.02|394.02|395.98|393.98|396.02|394.02|395.98|393.98|7
1721679770000|2024-07-22 20:22:50|395.96|393.96|395.93|393.93|395.96|393.96|395.93|393.93|5
1721679780000|2024-07-22 20:23:00|395.96|393.96|395.97|393.97|395.97|393.97|395.95|393.95|3
1721679790000|2024-07-22 20:23:10|395.98|393.98|395.92|393.92|395.98|393.98|395.9|393.9|11
1721679800000|2024-07-22 20:23:20|395.9|393.9|395.89|393.89|395.91|393.91|395.88|393.88|10
1721679810000|2024-07-22 20:23:30|395.88|393.88|395.78|393.78|395.88|393.88|395.78|393.78|14
1721679820000|2024-07-22 20:23:40|395.76|393.76|395.92|393.92|395.94|393.94|395.7|393.7|17
1721679830000|2024-07-22 20:23:50|395.93|393.93|396.22|394.22|396.22|394.22|395.93|393.93|10
1721679840000|2024-07-22 20:24:00|396.25|394.25|396.18|394.18|396.32|394.32|396.18|394.18|17
1721679850000|2024-07-22 20:24:10|396.15|394.15|396.11|394.11|396.15|394.15|396.11|394.11|10
1721679860000|2024-07-22 20:24:20|396.13|394.13|396.18|394.18|396.18|394.18|396.13|394.13|3
1721679870000|2024-07-22 20:24:30|396.17|394.17|396.18|394.18|396.18|394.18|396.17|394.17|2
1721679880000|2024-07-22 20:24:40|396.17|394.17|396.24|394.24|396.26|394.26|396.17|394.17|5
1721679890000|2024-07-22 20:24:50|396.26|394.26|396.22|394.22|396.26|394.26|396.22|394.22|4
1721679900000|2024-07-22 20:25:00|396.24|394.24|396.36|394.36|396.38|394.38|396.24|394.24|8
1721679910000|2024-07-22 20:25:10|396.37|394.37|396.7|394.7|396.7|394.7|396.37|394.37|14
1721679920000|2024-07-22 20:25:20|396.69|394.69|396.77|394.77|396.77|394.77|396.69|394.69|7
1721679930000|2024-07-22 20:25:30|396.78|394.78|396.75|394.75|396.8|394.8|396.69|394.69|11
1721679940000|2024-07-22 20:25:40|396.74|394.74|396.73|394.73|396.74|394.74|396.65|394.65|11
1721679950000|2024-07-22 20:25:50|396.74|394.74|396.82|394.82|396.82|394.82|396.73|394.73|8
1721679960000|2024-07-22 20:26:00|396.81|394.81|396.79|394.79|396.82|394.82|396.79|394.79|6
1721679970000|2024-07-22 20:26:10|396.78|394.78|396.9|394.9|396.9|394.9|396.76|394.76|9
1721679980000|2024-07-22 20:26:20|396.91|394.91|396.92|394.92|396.97|394.97|396.91|394.91|9
1721679990000|2024-07-22 20:26:30|396.91|394.91|396.84|394.84|396.91|394.91|396.84|394.84|6
1721680000000|2024-07-22 20:26:40|396.86|394.86|396.99|394.99|396.99|394.99|396.86|394.86|10
1721680010000|2024-07-22 20:26:50|396.97|394.97|397|395|397.01|395.01|396.97|394.97|11
1721680020000|2024-07-22 20:27:00|397.01|395.01|397.29|395.29|397.29|395.29|396.97|394.97|13
1721680030000|2024-07-22 20:27:10|397.23|395.23|397.15|395.15|397.23|395.23|397.15|395.15|4
1721680040000|2024-07-22 20:27:20|397.12|395.12|397.03|395.03|397.14|395.14|397.02|395.02|11
1721680060000|2024-07-22 20:27:40|397.05|395.05|397.1|395.1|397.1|395.1|397.05|395.05|8
1721680070000|2024-07-22 20:27:50|397.12|395.12|397.18|395.18|397.23|395.23|397.12|395.12|18
1721680080000|2024-07-22 20:28:00|397.17|395.17|397.45|395.45|397.45|395.45|397.05|395.05|13
1721680090000|2024-07-22 20:28:10|397.44|395.44|397.34|395.34|397.45|395.45|397.24|395.24|13
1721680100000|2024-07-22 20:28:20|397.35|395.35|397.33|395.33|397.51|395.51|397.33|395.33|8
1721680110000|2024-07-22 20:28:30|397.34|395.34|397.23|395.23|397.34|395.34|397.23|395.23|17
1721680120000|2024-07-22 20:28:40|397.22|395.22|397.17|395.17|397.23|395.23|397.16|395.16|11
1721680130000|2024-07-22 20:28:50|397.18|395.18|397.21|395.21|397.22|395.22|397.18|395.18|7
1721680140000|2024-07-22 20:29:00|397.2|395.2|397.11|395.11|397.21|395.21|397.11|395.11|15
1721680150000|2024-07-22 20:29:10|397.1|395.1|397.04|395.04|397.1|395.1|397.02|395.02|10
1721680160000|2024-07-22 20:29:20|397.02|395.02|396.96|394.96|397.02|395.02|396.93|394.93|13
1721680170000|2024-07-22 20:29:30|396.93|394.93|396.92|394.92|396.94|394.94|396.9|394.9|17
1721680180000|2024-07-22 20:29:40|396.94|394.94|396.87|394.87|396.95|394.95|396.87|394.87|13
1721680190000|2024-07-22 20:29:50|396.9|394.9|396.86|394.86|396.92|394.92|396.86|394.86|11
1721680200000|2024-07-22 20:30:00|396.87|394.87|396.82|394.82|396.87|394.87|396.82|394.82|4
1721680210000|2024-07-22 20:30:10|396.81|394.81|396.87|394.87|396.87|394.87|396.78|394.78|19
1721680220000|2024-07-22 20:30:20|396.88|394.88|397.09|395.09|397.1|395.1|396.88|394.88|21
1721680230000|2024-07-22 20:30:30|397.1|395.1|397.13|395.13|397.14|395.14|397.1|395.1|9
1721680240000|2024-07-22 20:30:40|397.14|395.14|397.09|395.09|397.16|395.16|397.09|395.09|13
1721680250000|2024-07-22 20:30:50|397.1|395.1|397.12|395.12|397.14|395.14|397.06|395.06|17
1721680260000|2024-07-22 20:31:00|397.1|395.1|397.1|395.1|397.15|395.15|397.1|395.1|13
1721680270000|2024-07-22 20:31:10|397.11|395.11|397.08|395.08|397.14|395.14|397.08|395.08|16
1721680280000|2024-07-22 20:31:20|397.09|395.09|396.97|394.97|397.1|395.1|396.97|394.97|11
1721680290000|2024-07-22 20:31:30|396.96|394.96|396.85|394.85|397.01|395.01|396.84|394.84|17
1721680300000|2024-07-22 20:31:40|396.84|394.84|396.76|394.76|396.86|394.86|396.74|394.74|16
1721680310000|2024-07-22 20:31:50|396.74|394.74|396.73|394.73|396.74|394.74|396.67|394.67|14
1721680320000|2024-07-22 20:32:00|396.74|394.74|396.77|394.77|396.82|394.82|396.72|394.72|19
1721680330000|2024-07-22 20:32:10|396.78|394.78|396.75|394.75|396.78|394.78|396.71|394.71|12
1721680340000|2024-07-22 20:32:20|396.76|394.76|396.69|394.69|396.76|394.76|396.68|394.68|14
1721680350000|2024-07-22 20:32:30|396.7|394.7|396.7|394.7|396.7|394.7|396.68|394.68|7
1721680360000|2024-07-22 20:32:40|396.69|394.69|396.81|394.81|396.81|394.81|396.68|394.68|19
1721680370000|2024-07-22 20:32:50|396.8|394.8|396.83|394.83|396.85|394.85|396.8|394.8|9
1721680380000|2024-07-22 20:33:00|396.84|394.84|396.85|394.85|396.86|394.86|396.83|394.83|7
1721680390000|2024-07-22 20:33:10|396.81|394.81|396.92|394.92|396.92|394.92|396.79|394.79|16
1721680400000|2024-07-22 20:33:20|396.89|394.89|396.94|394.94|396.94|394.94|396.89|394.89|8
1721680410000|2024-07-22 20:33:30|396.93|394.93|396.95|394.95|397.01|395.01|396.91|394.91|12
1721680420000|2024-07-22 20:33:40|396.92|394.92|396.79|394.79|396.92|394.92|396.79|394.79|9
1721680430000|2024-07-22 20:33:50|396.78|394.78|396.78|394.78|396.78|394.78|396.78|394.78|1
1721680440000|2024-07-22 20:34:00|396.68|394.68|396.79|394.79|396.84|394.84|396.68|394.68|16
1721680450000|2024-07-22 20:34:10|396.78|394.78|396.64|394.64|396.79|394.79|396.64|394.64|13
1721680460000|2024-07-22 20:34:20|396.66|394.66|396.51|394.51|396.66|394.66|396.51|394.51|6
1721680470000|2024-07-22 20:34:30|396.5|394.5|396.4|394.4|396.5|394.5|396.39|394.39|9
1721680480000|2024-07-22 20:34:40|396.41|394.41|396.33|394.33|396.41|394.41|396.32|394.32|17
1721680490000|2024-07-22 20:34:50|396.35|394.35|396.38|394.38|396.43|394.43|396.35|394.35|17
1721680500000|2024-07-22 20:35:00|396.37|394.37|396.38|394.38|396.39|394.39|396.36|394.36|17
1721680510000|2024-07-22 20:35:10|396.39|394.39|396.39|394.39|396.42|394.42|396.38|394.38|17
1721680520000|2024-07-22 20:35:20|396.37|394.37|396.41|394.41|396.42|394.42|396.37|394.37|14
1721680530000|2024-07-22 20:35:30|396.42|394.42|396.51|394.51|396.53|394.53|396.39|394.39|16
1721680540000|2024-07-22 20:35:40|396.55|394.55|396.53|394.53|396.56|394.56|396.51|394.51|15
1721680550000|2024-07-22 20:35:50|396.54|394.54|396.44|394.44|396.54|394.54|396.44|394.44|9
1721680560000|2024-07-22 20:36:00|396.45|394.45|396.59|394.59|396.64|394.64|396.4|394.4|15
1721680570000|2024-07-22 20:36:10|396.58|394.58|396.58|394.58|396.61|394.61|396.55|394.55|15
1721680580000|2024-07-22 20:36:20|396.62|394.62|396.82|394.82|396.84|394.84|396.62|394.62|14
1721680590000|2024-07-22 20:36:30|396.81|394.81|397|395|397.09|395.09|396.79|394.79|23
1721680600000|2024-07-22 20:36:40|396.99|394.99|397.02|395.02|397.02|395.02|396.91|394.91|13
1721680610000|2024-07-22 20:36:50|397.03|395.03|397.07|395.07|397.09|395.09|397.02|395.02|6
1721680620000|2024-07-22 20:37:00|397.01|395.01|396.95|394.95|397.01|395.01|396.88|394.88|18
1721680630000|2024-07-22 20:37:10|396.96|394.96|397.06|395.06|397.08|395.08|396.96|394.96|15
1721680640000|2024-07-22 20:37:20|397.08|395.08|397.08|395.08|397.13|395.13|397.08|395.08|6
1721680650000|2024-07-22 20:37:30|397.07|395.07|397.08|395.08|397.09|395.09|397.06|395.06|11
1721680660000|2024-07-22 20:37:40|397.09|395.09|397.04|395.04|397.09|395.09|397.04|395.04|9
1721680670000|2024-07-22 20:37:50|397.03|395.03|396.92|394.92|397.03|395.03|396.92|394.92|11
1721680680000|2024-07-22 20:38:00|396.9|394.9|396.84|394.84|396.9|394.9|396.82|394.82|12
1721680690000|2024-07-22 20:38:10|396.85|394.85|396.84|394.84|397.02|395.02|396.84|394.84|15
1721680700000|2024-07-22 20:38:20|396.82|394.82|396.82|394.82|396.84|394.84|396.8|394.8|11
1721680710000|2024-07-22 20:38:30|396.83|394.83|396.79|394.79|396.83|394.83|396.79|394.79|9
1721680720000|2024-07-22 20:38:40|396.8|394.8|396.8|394.8|396.82|394.82|396.79|394.79|12
1721680730000|2024-07-22 20:38:50|396.81|394.81|396.85|394.85|396.89|394.89|396.81|394.81|15
1721680740000|2024-07-22 20:39:00|396.86|394.86|396.92|394.92|396.99|394.99|396.86|394.86|9
1721680750000|2024-07-22 20:39:10|396.94|394.94|396.93|394.93|396.95|394.95|396.92|394.92|14
1721680760000|2024-07-22 20:39:20|396.94|394.94|396.94|394.94|396.94|394.94|396.92|394.92|7
1721680770000|2024-07-22 20:39:30|396.93|394.93|396.94|394.94|396.95|394.95|396.93|394.93|7
1721680780000|2024-07-22 20:39:40|396.93|394.93|396.95|394.95|396.96|394.96|396.93|394.93|6
1721680790000|2024-07-22 20:39:50|396.96|394.96|396.96|394.96|396.98|394.98|396.96|394.96|10
1721680800000|2024-07-22 20:40:00|396.97|394.97|397.11|395.11|397.14|395.14|396.97|394.97|16
1721680810000|2024-07-22 20:40:10|397.1|395.1|397.11|395.11|397.13|395.13|397.09|395.09|9
1721680820000|2024-07-22 20:40:20|397.14|395.14|397.13|395.13|397.18|395.18|397.12|395.12|14
1721680830000|2024-07-22 20:40:30|397.14|395.14|397.3|395.3|397.3|395.3|397.14|395.14|13
1721680840000|2024-07-22 20:40:40|397.31|395.31|397.15|395.15|397.31|395.31|397.15|395.15|16
1721680850000|2024-07-22 20:40:50|397.13|395.13|397.04|395.04|397.13|395.13|397.03|395.03|9
1721680860000|2024-07-22 20:41:00|397.05|395.05|397.08|395.08|397.13|395.13|397.05|395.05|10
1721680870000|2024-07-22 20:41:10|397.07|395.07|396.86|394.86|397.07|395.07|396.86|394.86|9
1721680880000|2024-07-22 20:41:20|396.88|394.88|396.81|394.81|396.88|394.88|396.79|394.79|6
1721680890000|2024-07-22 20:41:30|396.82|394.82|396.97|394.97|396.97|394.97|396.8|394.8|14
1721680900000|2024-07-22 20:41:40|396.99|394.99|396.83|394.83|396.99|394.99|396.81|394.81|14
1721680910000|2024-07-22 20:41:50|396.91|394.91|396.91|394.91|396.96|394.96|396.9|394.9|9
1721680920000|2024-07-22 20:42:00|396.89|394.89|396.76|394.76|396.91|394.91|396.74|394.74|15
1721680930000|2024-07-22 20:42:10|396.77|394.77|396.76|394.76|396.79|394.79|396.75|394.75|12
1721680940000|2024-07-22 20:42:20|396.77|394.77|396.72|394.72|396.78|394.78|396.71|394.71|11
1721680950000|2024-07-22 20:42:30|396.7|394.7|396.76|394.76|396.77|394.77|396.7|394.7|7
1721680960000|2024-07-22 20:42:40|396.75|394.75|396.82|394.82|396.86|394.86|396.75|394.75|15
1721680970000|2024-07-22 20:42:50|396.81|394.81|396.75|394.75|396.81|394.81|396.75|394.75|15
1721680980000|2024-07-22 20:43:00|396.74|394.74|396.72|394.72|396.74|394.74|396.72|394.72|6
1721680990000|2024-07-22 20:43:10|396.7|394.7|396.53|394.53|396.7|394.7|396.53|394.53|13
1721681000000|2024-07-22 20:43:20|396.52|394.52|396.54|394.54|396.55|394.55|396.51|394.51|13
1721681010000|2024-07-22 20:43:30|396.53|394.53|396.56|394.56|396.56|394.56|396.52|394.52|5
1721681020000|2024-07-22 20:43:40|396.55|394.55|396.63|394.63|396.64|394.64|396.55|394.55|14
1721681030000|2024-07-22 20:43:50|396.59|394.59|396.61|394.61|396.63|394.63|396.58|394.58|10
1721681040000|2024-07-22 20:44:00|396.59|394.59|396.59|394.59|396.62|394.62|396.58|394.58|8
1721681050000|2024-07-22 20:44:10|396.58|394.58|396.55|394.55|396.59|394.59|396.55|394.55|8
1721681060000|2024-07-22 20:44:20|396.56|394.56|396.46|394.46|396.56|394.56|396.46|394.46|8
1721681070000|2024-07-22 20:44:30|396.44|394.44|396.44|394.44|396.44|394.44|396.44|394.44|1
1721681080000|2024-07-22 20:44:40|396.41|394.41|396.34|394.34|396.42|394.42|396.34|394.34|7
1721681090000|2024-07-22 20:44:50|396.3|394.3|396.36|394.36|396.37|394.37|396.3|394.3|10
1721681100000|2024-07-22 20:45:00|396.35|394.35|396.04|394.04|396.37|394.37|396.04|394.04|17
1721681110000|2024-07-22 20:45:10|396.07|394.07|396.03|394.03|396.07|394.07|396.03|394.03|16
1721681120000|2024-07-22 20:45:20|396.04|394.04|395.85|393.85|396.04|394.04|395.85|393.85|14
1721681130000|2024-07-22 20:45:30|395.86|393.86|395.75|393.75|395.87|393.87|395.75|393.75|5
1721681140000|2024-07-22 20:45:40|395.74|393.74|395.84|393.84|395.84|393.84|395.66|393.66|24
1721681150000|2024-07-22 20:45:50|395.86|393.86|395.93|393.93|395.98|393.98|395.86|393.86|8
1721681160000|2024-07-22 20:46:00|395.94|393.94|395.91|393.91|395.94|393.94|395.91|393.91|8
1721681170000|2024-07-22 20:46:10|395.92|393.92|395.94|393.94|395.97|393.97|395.92|393.92|15
1721681180000|2024-07-22 20:46:20|395.93|393.93|395.93|393.93|395.93|393.93|395.92|393.92|3
1721681190000|2024-07-22 20:46:30|395.92|393.92|395.84|393.84|395.92|393.92|395.84|393.84|11
1721681200000|2024-07-22 20:46:40|395.83|393.83|395.82|393.82|395.83|393.83|395.81|393.81|7
1721681210000|2024-07-22 20:46:50|395.84|393.84|395.91|393.91|395.93|393.93|395.84|393.84|9
1721681220000|2024-07-22 20:47:00|395.84|393.84|395.69|393.69|395.84|393.84|395.68|393.68|13
1721681230000|2024-07-22 20:47:10|395.68|393.68|395.71|393.71|395.71|393.71|395.57|393.57|19
1721681240000|2024-07-22 20:47:20|395.72|393.72|395.74|393.74|395.77|393.77|395.72|393.72|12
1721681250000|2024-07-22 20:47:30|395.77|393.77|395.8|393.8|395.81|393.81|395.77|393.77|7
1721681260000|2024-07-22 20:47:40|395.79|393.79|395.66|393.66|395.79|393.79|395.64|393.64|7
1721681270000|2024-07-22 20:47:50|395.65|393.65|395.75|393.75|395.75|393.75|395.65|393.65|6
1721681280000|2024-07-22 20:48:00|395.74|393.74|395.78|393.78|395.79|393.79|395.74|393.74|12
1721681290000|2024-07-22 20:48:10|395.79|393.79|395.83|393.83|395.85|393.85|395.78|393.78|13
1721681300000|2024-07-22 20:48:20|395.81|393.81|395.81|393.81|395.81|393.81|395.79|393.79|6
1721681310000|2024-07-22 20:48:30|395.92|393.92|395.9|393.9|395.94|393.94|395.9|393.9|8
1721681320000|2024-07-22 20:48:40|395.92|393.92|395.91|393.91|395.98|393.98|395.91|393.91|12
1721681330000|2024-07-22 20:48:50|395.9|393.9|395.86|393.86|395.91|393.91|395.86|393.86|15
1721681340000|2024-07-22 20:49:00|395.85|393.85|395.83|393.83|395.85|393.85|395.83|393.83|5
1721681350000|2024-07-22 20:49:10|395.75|393.75|395.86|393.86|395.92|393.92|395.74|393.74|25
1721681360000|2024-07-22 20:49:20|395.85|393.85|395.94|393.94|395.96|393.96|395.84|393.84|14
1721681370000|2024-07-22 20:49:30|395.95|393.95|396.26|394.26|396.27|394.27|395.95|393.95|15
1721681380000|2024-07-22 20:49:40|396.25|394.25|395.99|393.99|396.26|394.26|395.99|393.99|14
1721681390000|2024-07-22 20:49:50|395.96|393.96|395.88|393.88|395.96|393.96|395.85|393.85|20
1721681400000|2024-07-22 20:50:00|395.87|393.87|395.93|393.93|395.93|393.93|395.86|393.86|10
1721681410000|2024-07-22 20:50:10|395.94|393.94|395.9|393.9|395.96|393.96|395.88|393.88|15
1721681420000|2024-07-22 20:50:20|395.88|393.88|395.96|393.96|395.96|393.96|395.88|393.88|10
1721681430000|2024-07-22 20:50:30|395.95|393.95|395.94|393.94|395.95|393.95|395.86|393.86|17
1721681440000|2024-07-22 20:50:40|395.93|393.93|395.83|393.83|395.94|393.94|395.83|393.83|14
1721681450000|2024-07-22 20:50:50|395.84|393.84|395.72|393.72|395.84|393.84|395.72|393.72|9
1721681460000|2024-07-22 20:51:00|395.71|393.71|395.98|393.98|395.98|393.98|395.7|393.7|19
1721681470000|2024-07-22 20:51:10|395.99|393.99|395.88|393.88|396.05|394.05|395.88|393.88|16
1721681480000|2024-07-22 20:51:20|395.89|393.89|395.96|393.96|395.96|393.96|395.88|393.88|12
1721681490000|2024-07-22 20:51:30|395.97|393.97|395.96|393.96|395.97|393.97|395.9|393.9|12
1721681500000|2024-07-22 20:51:40|395.95|393.95|395.91|393.91|395.96|393.96|395.91|393.91|8
1721681510000|2024-07-22 20:51:50|395.88|393.88|395.7|393.7|395.88|393.88|395.64|393.64|26
1721681520000|2024-07-22 20:52:00|395.72|393.72|395.57|393.57|395.72|393.72|395.57|393.57|14
1721681530000|2024-07-22 20:52:10|395.58|393.58|395.65|393.65|395.67|393.67|395.58|393.58|12
1721681540000|2024-07-22 20:52:20|395.64|393.64|395.68|393.68|395.7|393.7|395.62|393.62|9
1721681550000|2024-07-22 20:52:30|395.69|393.69|395.73|393.73|395.74|393.74|395.69|393.69|12
1721681560000|2024-07-22 20:52:40|395.71|393.71|395.78|393.78|395.8|393.8|395.7|393.7|12
1721681570000|2024-07-22 20:52:50|395.79|393.79|396.21|394.21|396.21|394.21|395.79|393.79|13
1721681580000|2024-07-22 20:53:00|396.24|394.24|396.38|394.38|396.58|394.58|396.24|394.24|31
1721681590000|2024-07-22 20:53:10|396.4|394.4|396.38|394.38|396.45|394.45|396.36|394.36|20
1721681600000|2024-07-22 20:53:20|396.37|394.37|396.2|394.2|396.38|394.38|396.18|394.18|15
1721681610000|2024-07-22 20:53:30|396.19|394.19|396.13|394.13|396.2|394.2|396.09|394.09|20
1721681620000|2024-07-22 20:53:40|396.18|394.18|396.28|394.28|396.28|394.28|396.18|394.18|17
1721681630000|2024-07-22 20:53:50|396.29|394.29|396.26|394.26|396.35|394.35|396.13|394.13|18
1721681640000|2024-07-22 20:54:00|396.24|394.24|396.19|394.19|396.25|394.25|396.16|394.16|18
1721681650000|2024-07-22 20:54:10|396.2|394.2|396.32|394.32|396.36|394.36|396.04|394.04|24
1721681660000|2024-07-22 20:54:20|396.31|394.31|396.11|394.11|396.31|394.31|396.1|394.1|18
1721681670000|2024-07-22 20:54:30|396.1|394.1|396.16|394.16|396.19|394.19|396.09|394.09|16
1721681680000|2024-07-22 20:54:40|396.15|394.15|395.97|393.97|396.16|394.16|395.95|393.95|27
1721681690000|2024-07-22 20:54:50|395.96|393.96|395.99|393.99|396|394|395.87|393.87|17
1721681700000|2024-07-22 20:55:00|395.96|393.96|395.94|393.94|396|394|395.93|393.93|18
1721681710000|2024-07-22 20:55:10|395.93|393.93|395.76|393.76|395.93|393.93|395.6|393.6|20
1721681720000|2024-07-22 20:55:20|395.73|393.73|395.76|393.76|395.76|393.76|395.7|393.7|16
1721681730000|2024-07-22 20:55:30|395.75|393.75|395.66|393.66|395.75|393.75|395.66|393.66|16
1721681740000|2024-07-22 20:55:40|395.67|393.67|395.73|393.73|395.76|393.76|395.67|393.67|13
1721681750000|2024-07-22 20:55:50|395.75|393.75|395.96|393.96|395.99|393.99|395.74|393.74|16
1721681760000|2024-07-22 20:56:00|395.98|393.98|395.96|393.96|396.02|394.02|395.94|393.94|21
1721681770000|2024-07-22 20:56:10|395.97|393.97|396.06|394.06|396.1|394.1|395.97|393.97|16
1721681780000|2024-07-22 20:56:20|396.04|394.04|396.01|394.01|396.05|394.05|395.95|393.95|12
1721681790000|2024-07-22 20:56:30|396|394|395.93|393.93|396.01|394.01|395.93|393.93|18
1721681800000|2024-07-22 20:56:40|395.92|393.92|396.15|394.15|396.15|394.15|395.89|393.89|15
1721681810000|2024-07-22 20:56:50|396.14|394.14|396.19|394.19|396.32|394.32|396.14|394.14|18
1721681820000|2024-07-22 20:57:00|396.12|394.12|396.15|394.15|396.2|394.2|396.12|394.12|18
1721681830000|2024-07-22 20:57:10|396.14|394.14|396.16|394.16|396.19|394.19|396.14|394.14|10
1721681840000|2024-07-22 20:57:20|396.15|394.15|396.01|394.01|396.15|394.15|396|394|12
1721681850000|2024-07-22 20:57:30|395.99|393.99|395.83|393.83|395.99|393.99|395.83|393.83|15
1721681870000|2024-07-22 20:57:50|395.85|393.85|395.96|393.96|395.97|393.97|395.85|393.85|7
1721681880000|2024-07-22 20:58:00|395.94|393.94|395.92|393.92|395.98|393.98|395.9|393.9|16
1721681890000|2024-07-22 20:58:10|395.87|393.87|395.67|393.67|395.87|393.87|395.65|393.65|17
1721681900000|2024-07-22 20:58:20|395.68|393.68|395.68|393.68|395.69|393.69|395.67|393.67|5
1721681910000|2024-07-22 20:58:30|395.69|393.69|395.66|393.66|395.7|393.7|395.65|393.65|10
1721681920000|2024-07-22 20:58:40|395.67|393.67|395.69|393.69|395.69|393.69|395.67|393.67|3
1721681930000|2024-07-22 20:58:50|395.7|393.7|395.71|393.71|395.77|393.77|395.7|393.7|10
1721681940000|2024-07-22 20:59:00|395.73|393.73|395.72|393.72|395.75|393.75|395.69|393.69|10
1721681950000|2024-07-22 20:59:10|395.71|393.71|395.68|393.68|395.71|393.71|395.68|393.68|6
1721681960000|2024-07-22 20:59:20|395.7|393.7|395.75|393.75|395.77|393.77|395.7|393.7|7
1721681970000|2024-07-22 20:59:30|395.76|393.76|395.74|393.74|395.76|393.76|395.74|393.74|8
1721681980000|2024-07-22 20:59:40|395.75|393.75|395.79|393.79|395.82|393.82|395.75|393.75|9
1721681990000|2024-07-22 20:59:50|395.8|393.8|395.82|393.82|395.83|393.83|395.8|393.8|6
1721682000000|2024-07-22 21:00:00|395.83|393.83|395.84|393.84|395.9|393.9|395.8|393.8|18
1721682010000|2024-07-22 21:00:10|395.85|393.85|395.86|393.86|395.89|393.89|395.83|393.83|8
1721682020000|2024-07-22 21:00:20|395.85|393.85|395.79|393.79|395.85|393.85|395.79|393.79|4
1721682030000|2024-07-22 21:00:30|395.82|393.82|395.8|393.8|395.88|393.88|395.8|393.8|14
1721682040000|2024-07-22 21:00:40|395.79|393.79|395.58|393.58|395.79|393.79|395.58|393.58|15
1721682050000|2024-07-22 21:00:50|395.5|393.5|395.2|393.2|395.5|393.5|395.2|393.2|11
1721682060000|2024-07-22 21:01:00|395.21|393.21|395.41|393.41|395.45|393.45|395.21|393.21|17
1721682070000|2024-07-22 21:01:10|395.42|393.42|395.44|393.44|395.45|393.45|395.38|393.38|12
1721682080000|2024-07-22 21:01:20|395.46|393.46|395.47|393.47|395.47|393.47|395.46|393.46|2
1721682090000|2024-07-22 21:01:30|395.48|393.48|395.49|393.49|395.49|393.49|395.47|393.47|5
1721682100000|2024-07-22 21:01:40|395.48|393.48|395.4|393.4|395.49|393.49|395.4|393.4|16
1721682110000|2024-07-22 21:01:50|395.41|393.41|395.22|393.22|395.41|393.41|395.22|393.22|18
1721682120000|2024-07-22 21:02:00|395.2|393.2|395.31|393.31|395.31|393.31|395.15|393.15|14
1721682130000|2024-07-22 21:02:10|395.29|393.29|395.45|393.45|395.45|393.45|395.29|393.29|12
1721682140000|2024-07-22 21:02:20|395.49|393.49|395.46|393.46|395.51|393.51|395.46|393.46|19
1721682150000|2024-07-22 21:02:30|395.47|393.47|395.23|393.23|395.47|393.47|395.22|393.22|16
1721682160000|2024-07-22 21:02:40|395.22|393.22|395.34|393.34|395.36|393.36|395.2|393.2|12
1721682170000|2024-07-22 21:02:50|395.33|393.33|395.4|393.4|395.42|393.42|395.32|393.32|11
1721682180000|2024-07-22 21:03:00|395.35|393.35|395.08|393.08|395.36|393.36|395.08|393.08|20
1721682190000|2024-07-22 21:03:10|395.05|393.05|394.82|392.82|395.05|393.05|394.82|392.82|15
1721682200000|2024-07-22 21:03:20|394.81|392.81|394.62|392.62|394.81|392.81|394.59|392.59|15
1721682210000|2024-07-22 21:03:30|394.63|392.63|394.92|392.92|394.92|392.92|394.63|392.63|10
1721682220000|2024-07-22 21:03:40|394.93|392.93|394.94|392.94|394.96|392.96|394.87|392.87|10
1721682230000|2024-07-22 21:03:50|394.93|392.93|394.92|392.92|394.97|392.97|394.9|392.9|16
1721682240000|2024-07-22 21:04:00|394.91|392.91|394.76|392.76|394.91|392.91|394.76|392.76|21
1721682250000|2024-07-22 21:04:10|394.75|392.75|394.82|392.82|394.83|392.83|394.74|392.74|15
1721682260000|2024-07-22 21:04:20|394.81|392.81|394.77|392.77|394.81|392.81|394.76|392.76|9
1721682270000|2024-07-22 21:04:30|394.73|392.73|394.6|392.6|394.73|392.73|394.6|392.6|7
1721682280000|2024-07-22 21:04:40|394.59|392.59|394.47|392.47|394.59|392.59|394.43|392.43|12
1721682290000|2024-07-22 21:04:50|394.48|392.48|394.61|392.61|394.61|392.61|394.48|392.48|14
1721682300000|2024-07-22 21:05:00|394.6|392.6|394.7|392.7|394.71|392.71|394.6|392.6|15
1721682310000|2024-07-22 21:05:10|394.68|392.68|394.61|392.61|394.68|392.68|394.5|392.5|15
1721682320000|2024-07-22 21:05:20|394.64|392.64|394.47|392.47|394.64|392.64|394.47|392.47|11
1721682330000|2024-07-22 21:05:30|394.46|392.46|394.41|392.41|394.47|392.47|394.41|392.41|11
1721682340000|2024-07-22 21:05:40|394.42|392.42|394.45|392.45|394.45|392.45|394.38|392.38|13
1721682350000|2024-07-22 21:05:50|394.44|392.44|394.39|392.39|394.44|392.44|394.36|392.36|12
1721682360000|2024-07-22 21:06:00|394.41|392.41|394.33|392.33|394.44|392.44|394.33|392.33|10
1721682370000|2024-07-22 21:06:10|394.31|392.31|394.37|392.37|394.37|392.37|394.3|392.3|16
1721682380000|2024-07-22 21:06:20|394.39|392.39|394.43|392.43|394.46|392.46|394.39|392.39|7
1721682390000|2024-07-22 21:06:30|394.44|392.44|394.39|392.39|394.44|392.44|394.39|392.39|7
1721682400000|2024-07-22 21:06:40|394.37|392.37|394.37|392.37|394.42|392.42|394.36|392.36|12
1721682410000|2024-07-22 21:06:50|394.39|392.39|394.37|392.37|394.41|392.41|394.37|392.37|7
1721682420000|2024-07-22 21:07:00|394.39|392.39|394.46|392.46|394.46|392.46|394.38|392.38|6
1721682430000|2024-07-22 21:07:10|394.49|392.49|394.47|392.47|394.5|392.5|394.47|392.47|4
1721682440000|2024-07-22 21:07:20|394.41|392.41|394.36|392.36|394.41|392.41|394.27|392.27|17
1721682450000|2024-07-22 21:07:30|394.34|392.34|394.37|392.37|394.38|392.38|394.32|392.32|14
1721682460000|2024-07-22 21:07:40|394.36|392.36|394.35|392.35|394.37|392.37|394.34|392.34|6
1721682470000|2024-07-22 21:07:50|394.36|392.36|394.35|392.35|394.36|392.36|394.35|392.35|10
1721682480000|2024-07-22 21:08:00|394.36|392.36|394.36|392.36|394.36|392.36|394.34|392.34|10
1721682490000|2024-07-22 21:08:10|394.45|392.45|394.51|392.51|394.51|392.51|394.45|392.45|4
1721682500000|2024-07-22 21:08:20|394.48|392.48|394.48|392.48|394.49|392.49|394.39|392.39|15
1721682510000|2024-07-22 21:08:30|394.46|392.46|394.62|392.62|394.62|392.62|394.44|392.44|14
1721682520000|2024-07-22 21:08:40|394.67|392.67|394.52|392.52|394.67|392.67|394.52|392.52|10
1721682530000|2024-07-22 21:08:50|394.45|392.45|394.41|392.41|394.45|392.45|394.39|392.39|14
1721682540000|2024-07-22 21:09:00|394.4|392.4|394.37|392.37|394.45|392.45|394.37|392.37|18
1721682550000|2024-07-22 21:09:10|394.36|392.36|394.31|392.31|394.36|392.36|394.31|392.31|5
1721682560000|2024-07-22 21:09:20|394.32|392.32|394.32|392.32|394.33|392.33|394.31|392.31|7
1721682570000|2024-07-22 21:09:30|394.31|392.31|394.16|392.16|394.31|392.31|394.15|392.15|20
1721682580000|2024-07-22 21:09:40|394.18|392.18|394.14|392.14|394.21|392.21|394.13|392.13|11
1721682590000|2024-07-22 21:09:50|394.13|392.13|393.84|391.84|394.13|392.13|393.84|391.84|10
1721682600000|2024-07-22 21:10:00|393.83|391.83|393.53|391.53|393.83|391.83|393.52|391.52|10
1721682610000|2024-07-22 21:10:10|393.56|391.56|393.76|391.76|393.76|391.76|393.56|391.56|15
1721682620000|2024-07-22 21:10:20|393.77|391.77|393.81|391.81|393.81|391.81|393.72|391.72|18
1721682630000|2024-07-22 21:10:30|393.86|391.86|393.88|391.88|393.92|391.92|393.85|391.85|12
1721682640000|2024-07-22 21:10:40|393.89|391.89|393.93|391.93|394.04|392.04|393.89|391.89|18
1721682650000|2024-07-22 21:10:50|393.92|391.92|393.86|391.86|393.92|391.92|393.86|391.86|15
1721682660000|2024-07-22 21:11:00|393.88|391.88|393.97|391.97|394.06|392.06|393.88|391.88|17
1721682670000|2024-07-22 21:11:10|393.96|391.96|393.94|391.94|393.99|391.99|393.92|391.92|16
1721682680000|2024-07-22 21:11:20|393.95|391.95|393.83|391.83|393.96|391.96|393.83|391.83|17
1721682690000|2024-07-22 21:11:30|393.78|391.78|393.8|391.8|393.83|391.83|393.78|391.78|20
1721682700000|2024-07-22 21:11:40|393.79|391.79|393.57|391.57|393.79|391.79|393.57|391.57|16
1721682710000|2024-07-22 21:11:50|393.58|391.58|393.35|391.35|393.58|391.58|393.35|391.35|12
1721682720000|2024-07-22 21:12:00|393.32|391.32|393.04|391.04|393.32|391.32|393.04|391.04|18
1721682730000|2024-07-22 21:12:10|393.03|391.03|393.23|391.23|393.25|391.25|392.97|390.97|16
1721682740000|2024-07-22 21:12:20|393.22|391.22|393.42|391.42|393.44|391.44|393.22|391.22|15
1721682750000|2024-07-22 21:12:30|393.41|391.41|393.45|391.45|393.49|391.49|393.38|391.38|11
1721682760000|2024-07-22 21:12:40|393.43|391.43|393.44|391.44|393.46|391.46|393.41|391.41|21
1721682770000|2024-07-22 21:12:50|393.42|391.42|393.54|391.54|393.54|391.54|393.42|391.42|10
1721682780000|2024-07-22 21:13:00|393.55|391.55|393.72|391.72|393.72|391.72|393.51|391.51|20
1721682790000|2024-07-22 21:13:10|393.71|391.71|393.54|391.54|393.71|391.71|393.54|391.54|8
1721682800000|2024-07-22 21:13:20|393.48|391.48|393.73|391.73|393.77|391.77|393.46|391.46|17
1721682810000|2024-07-22 21:13:30|393.76|391.76|393.91|391.91|393.95|391.95|393.76|391.76|12
1721682820000|2024-07-22 21:13:40|393.94|391.94|393.9|391.9|393.99|391.99|393.86|391.86|14
1721682830000|2024-07-22 21:13:50|393.87|391.87|393.8|391.8|393.87|391.87|393.78|391.78|14
1721682840000|2024-07-22 21:14:00|393.77|391.77|393.57|391.57|393.84|391.84|393.56|391.56|23
1721682850000|2024-07-22 21:14:10|393.56|391.56|393.64|391.64|393.64|391.64|393.52|391.52|21
1721682860000|2024-07-22 21:14:20|393.63|391.63|393.65|391.65|393.71|391.71|393.6|391.6|13
1721682870000|2024-07-22 21:14:30|393.64|391.64|393.56|391.56|393.67|391.67|393.56|391.56|19
1721682880000|2024-07-22 21:14:40|393.57|391.57|393.5|391.5|393.58|391.58|393.49|391.49|15
1721682890000|2024-07-22 21:14:50|393.49|391.49|393.6|391.6|393.6|391.6|393.49|391.49|12
1721682900000|2024-07-22 21:15:00|393.61|391.61|393.63|391.63|393.64|391.64|393.61|391.61|8
1721682910000|2024-07-22 21:15:10|393.65|391.65|393.7|391.7|393.7|391.7|393.64|391.64|9
1721682920000|2024-07-22 21:15:20|393.71|391.71|393.8|391.8|393.84|391.84|393.7|391.7|13
1721682930000|2024-07-22 21:15:30|393.86|391.86|394.05|392.05|394.07|392.07|393.84|391.84|18
1721682940000|2024-07-22 21:15:40|394|392|394.09|392.09|394.09|392.09|393.96|391.96|14
1721682950000|2024-07-22 21:15:50|394.05|392.05|393.96|391.96|394.05|392.05|393.96|391.96|13
1721682960000|2024-07-22 21:16:00|393.91|391.91|393.76|391.76|393.91|391.91|393.72|391.72|22
1721682970000|2024-07-22 21:16:10|393.78|391.78|393.91|391.91|393.91|391.91|393.74|391.74|19
1721682980000|2024-07-22 21:16:20|393.9|391.9|393.96|391.96|393.96|391.96|393.9|391.9|12
1721682990000|2024-07-22 21:16:30|393.98|391.98|394.05|392.05|394.17|392.17|393.98|391.98|14
1721683000000|2024-07-22 21:16:40|394.04|392.04|393.95|391.95|394.04|392.04|393.93|391.93|20
1721683010000|2024-07-22 21:16:50|394.02|392.02|394.05|392.05|394.08|392.08|394.02|392.02|13
1721683020000|2024-07-22 21:17:00|394.06|392.06|393.9|391.9|394.06|392.06|393.87|391.87|19
1721683030000|2024-07-22 21:17:10|393.91|391.91|394.03|392.03|394.03|392.03|393.87|391.87|17
1721683040000|2024-07-22 21:17:20|394.02|392.02|394.09|392.09|394.12|392.12|394.02|392.02|14
1721683050000|2024-07-22 21:17:30|394.07|392.07|394.3|392.3|394.32|392.32|394.07|392.07|20
1721683060000|2024-07-22 21:17:40|394.31|392.31|394.19|392.19|394.31|392.31|394.17|392.17|18
1721683070000|2024-07-22 21:17:50|394.18|392.18|393.99|391.99|394.19|392.19|393.98|391.98|14
1721683080000|2024-07-22 21:18:00|393.98|391.98|393.89|391.89|393.99|391.99|393.87|391.87|13
1721683090000|2024-07-22 21:18:10|393.87|391.87|393.93|391.93|393.94|391.94|393.86|391.86|10
1721683100000|2024-07-22 21:18:20|393.95|391.95|394.03|392.03|394.05|392.05|393.95|391.95|13
1721683110000|2024-07-22 21:18:30|394|392|393.9|391.9|394|392|393.89|391.89|8
1721683120000|2024-07-22 21:18:40|393.95|391.95|393.97|391.97|394|392|393.93|391.93|8
1721683130000|2024-07-22 21:18:50|393.96|391.96|393.92|391.92|393.96|391.96|393.86|391.86|15
1721683140000|2024-07-22 21:19:00|393.91|391.91|393.62|391.62|393.91|391.91|393.62|391.62|19
1721683150000|2024-07-22 21:19:10|393.6|391.6|393.37|391.37|393.6|391.6|393.35|391.35|13
1721683160000|2024-07-22 21:19:20|393.35|391.35|393.38|391.38|393.38|391.38|393.34|391.34|6
1721683170000|2024-07-22 21:19:30|393.36|391.36|393.34|391.34|393.38|391.38|393.34|391.34|7
1721683180000|2024-07-22 21:19:40|393.32|391.32|393.03|391.03|393.32|391.32|393.03|391.03|14
1721683190000|2024-07-22 21:19:50|393.04|391.04|392.96|390.96|393.04|391.04|392.96|390.96|5
1721683200000|2024-07-22 21:20:00|392.95|390.95|392.74|390.74|392.95|390.95|392.74|390.74|11
1721683210000|2024-07-22 21:20:10|392.69|390.69|392.61|390.61|392.69|390.69|392.59|390.59|11
1721683220000|2024-07-22 21:20:20|392.58|390.58|392.36|390.36|392.58|390.58|392.36|390.36|16
1721683230000|2024-07-22 21:20:30|392.32|390.32|392.15|390.15|392.32|390.32|392.13|390.13|17
1721683240000|2024-07-22 21:20:40|392.2|390.2|392.04|390.04|392.29|390.29|392.04|390.04|13
1721683250000|2024-07-22 21:20:50|392.06|390.06|392.06|390.06|392.06|390.06|392.05|390.05|3
1721683260000|2024-07-22 21:21:00|392.07|390.07|392.02|390.02|392.07|390.07|392.02|390.02|9
1721683270000|2024-07-22 21:21:10|391.99|389.99|391.82|389.82|391.99|389.99|391.82|389.82|11
1721683280000|2024-07-22 21:21:20|391.75|389.75|391.35|389.35|391.75|389.75|391.33|389.33|20
1721683290000|2024-07-22 21:21:30|391.34|389.34|391.44|389.44|391.47|389.47|391.34|389.34|18
1721683300000|2024-07-22 21:21:40|391.42|389.42|391.51|389.51|391.53|389.53|391.42|389.42|14
1721683310000|2024-07-22 21:21:50|391.52|389.52|391.54|389.54|391.55|389.55|391.51|389.51|11
1721683320000|2024-07-22 21:22:00|391.53|389.53|391.74|389.74|391.77|389.77|391.51|389.51|19
1721683330000|2024-07-22 21:22:10|391.75|389.75|391.73|389.73|391.77|389.77|391.73|389.73|12
1721683340000|2024-07-22 21:22:20|391.74|389.74|391.5|389.5|391.74|389.74|391.41|389.41|25
1721683350000|2024-07-22 21:22:30|391.52|389.52|391.56|389.56|391.56|389.56|391.48|389.48|11
1721683360000|2024-07-22 21:22:40|391.54|389.54|391.38|389.38|391.55|389.55|391.36|389.36|21
1721683370000|2024-07-22 21:22:50|391.4|389.4|391.42|389.42|391.48|389.48|391.38|389.38|14
1721683380000|2024-07-22 21:23:00|391.44|389.44|391.25|389.25|391.44|389.44|391.25|389.25|23
1721683390000|2024-07-22 21:23:10|391.31|389.31|391.45|389.45|391.46|389.46|391.31|389.31|19
1721683400000|2024-07-22 21:23:20|391.47|389.47|391.7|389.7|391.72|389.72|391.47|389.47|11
1721683410000|2024-07-22 21:23:30|391.74|389.74|391.83|389.83|391.84|389.84|391.74|389.74|7
1721683420000|2024-07-22 21:23:40|391.82|389.82|391.81|389.81|391.82|389.82|391.81|389.81|2
1721683430000|2024-07-22 21:23:50|391.83|389.83|391.75|389.75|391.84|389.84|391.75|389.75|9
1721683440000|2024-07-22 21:24:00|391.72|389.72|391.6|389.6|391.73|389.73|391.58|389.58|25
1721683450000|2024-07-22 21:24:10|391.61|389.61|391.87|389.87|391.87|389.87|391.6|389.6|34
1721683460000|2024-07-22 21:24:20|391.88|389.88|391.77|389.77|391.94|389.94|391.77|389.77|17
1721683470000|2024-07-22 21:24:30|391.78|389.78|391.8|389.8|391.81|389.81|391.77|389.77|12
1721683480000|2024-07-22 21:24:40|391.81|389.81|391.93|389.93|391.93|389.93|391.81|389.81|10
1721683490000|2024-07-22 21:24:50|391.92|389.92|391.89|389.89|391.92|389.92|391.88|389.88|8
1721683500000|2024-07-22 21:25:00|391.88|389.88|391.95|389.95|391.95|389.95|391.88|389.88|9
1721683510000|2024-07-22 21:25:10|391.94|389.94|391.97|389.97|391.98|389.98|391.91|389.91|9
1721683520000|2024-07-22 21:25:20|391.96|389.96|391.97|389.97|391.98|389.98|391.95|389.95|13
1721683530000|2024-07-22 21:25:30|391.94|389.94|392.03|390.03|392.03|390.03|391.94|389.94|13
1721683540000|2024-07-22 21:25:40|392.06|390.06|392.12|390.12|392.13|390.13|392.06|390.06|7
1721683550000|2024-07-22 21:25:50|392.1|390.1|392.1|390.1|392.1|390.1|392.1|390.1|1
1721683560000|2024-07-22 21:26:00|392.06|390.06|392.02|390.02|392.06|390.06|391.95|389.95|11
1721683570000|2024-07-22 21:26:10|392.03|390.03|392.09|390.09|392.1|390.1|392.03|390.03|7
1721683580000|2024-07-22 21:26:20|392.1|390.1|392.04|390.04|392.11|390.11|392.02|390.02|9
1721683590000|2024-07-22 21:26:30|392.03|390.03|392.02|390.02|392.04|390.04|392|390|10
1721683600000|2024-07-22 21:26:40|392.01|390.01|391.84|389.84|392.03|390.03|391.83|389.83|16
1721683610000|2024-07-22 21:26:50|391.8|389.8|391.87|389.87|391.89|389.89|391.76|389.76|21
1721683620000|2024-07-22 21:27:00|391.88|389.88|392.05|390.05|392.05|390.05|391.87|389.87|12
1721683630000|2024-07-22 21:27:10|392.06|390.06|392.08|390.08|392.09|390.09|392.06|390.06|5
1721683640000|2024-07-22 21:27:20|392.09|390.09|392.05|390.05|392.09|390.09|392.05|390.05|3
1721683650000|2024-07-22 21:27:30|392.06|390.06|391.99|389.99|392.06|390.06|391.92|389.92|10
1721683660000|2024-07-22 21:27:40|392|390|391.98|389.98|392|390|391.98|389.98|5
1721683670000|2024-07-22 21:27:50|391.93|389.93|391.91|389.91|391.94|389.94|391.9|389.9|9
1721683680000|2024-07-22 21:28:00|391.94|389.94|391.94|389.94|391.94|389.94|391.94|389.94|1
1721683690000|2024-07-22 21:28:10|391.95|389.95|391.95|389.95|391.97|389.97|391.94|389.94|5
1721683700000|2024-07-22 21:28:20|391.96|389.96|391.98|389.98|391.98|389.98|391.96|389.96|3
1721683710000|2024-07-22 21:28:30|391.99|389.99|391.99|389.99|391.99|389.99|391.99|389.99|1
1721683720000|2024-07-22 21:28:40|392|390|391.97|389.97|392.01|390.01|391.97|389.97|4
1721683730000|2024-07-22 21:28:50|391.93|389.93|391.97|389.97|391.97|389.97|391.93|389.93|6
1721683740000|2024-07-22 21:29:00|391.99|389.99|391.99|389.99|391.99|389.99|391.97|389.97|7
1721683750000|2024-07-22 21:29:10|391.98|389.98|391.98|389.98|391.99|389.99|391.97|389.97|10
1721683760000|2024-07-22 21:29:20|391.99|389.99|391.99|389.99|392|390|391.97|389.97|10
1721683770000|2024-07-22 21:29:30|392|390|392|390|392|390|392|390|1
1721683780000|2024-07-22 21:29:40|391.99|389.99|391.99|389.99|392|390|391.99|389.99|5
1721683790000|2024-07-22 21:29:50|392|390|392.11|390.11|392.15|390.15|391.98|389.98|16
1721683800000|2024-07-22 21:30:00|392.05|390.05|391.98|389.98|392.11|390.11|391.98|389.98|7
1721683810000|2024-07-22 21:30:10|391.97|389.97|391.89|389.89|392.02|390.02|391.89|389.89|16
1721683820000|2024-07-22 21:30:20|391.91|389.91|391.69|389.69|391.91|389.91|391.65|389.65|22
1721683830000|2024-07-22 21:30:30|391.7|389.7|391.74|389.74|391.74|389.74|391.69|389.69|3
1721683840000|2024-07-22 21:30:40|391.67|389.67|391.64|389.64|391.69|389.69|391.59|389.59|7
1721683850000|2024-07-22 21:30:50|391.58|389.58|391.53|389.53|391.64|389.64|391.47|389.47|13
1721683860000|2024-07-22 21:31:00|391.48|389.48|391.53|389.53|391.54|389.54|391.47|389.47|9
1721683870000|2024-07-22 21:31:10|391.54|389.54|391.64|389.64|391.7|389.7|391.54|389.54|16
1721683880000|2024-07-22 21:31:20|391.69|389.69|391.73|389.73|391.73|389.73|391.66|389.66|4
1721683890000|2024-07-22 21:31:30|391.77|389.77|391.76|389.76|391.77|389.77|391.74|389.74|8
1721683900000|2024-07-22 21:31:40|391.75|389.75|391.77|389.77|391.77|389.77|391.75|389.75|9
1721683910000|2024-07-22 21:31:50|391.78|389.78|391.76|389.76|391.79|389.79|391.73|389.73|10
1721683920000|2024-07-22 21:32:00|391.75|389.75|391.75|389.75|391.77|389.77|391.72|389.72|10
1721683930000|2024-07-22 21:32:10|391.73|389.73|391.71|389.71|391.74|389.74|391.68|389.68|6
1721683940000|2024-07-22 21:32:20|391.72|389.72|391.69|389.69|391.72|389.72|391.69|389.69|2
1721683950000|2024-07-22 21:32:30|391.66|389.66|391.68|389.68|391.69|389.69|391.66|389.66|3
1721683960000|2024-07-22 21:32:40|391.67|389.67|391.62|389.62|391.67|389.67|391.62|389.62|4
1721683970000|2024-07-22 21:32:50|391.61|389.61|391.64|389.64|391.67|389.67|391.61|389.61|7
1721683980000|2024-07-22 21:33:00|391.63|389.63|391.61|389.61|391.63|389.63|391.59|389.59|7
1721683990000|2024-07-22 21:33:10|391.62|389.62|391.65|389.65|391.65|389.65|391.62|389.62|3
1721684000000|2024-07-22 21:33:20|391.66|389.66|391.78|389.78|391.78|389.78|391.66|389.66|7
1721684010000|2024-07-22 21:33:30|391.77|389.77|391.76|389.76|391.78|389.78|391.76|389.76|7
1721684020000|2024-07-22 21:33:40|391.77|389.77|391.7|389.7|391.77|389.77|391.7|389.7|4
1721684030000|2024-07-22 21:33:50|391.69|389.69|391.7|389.7|391.7|389.7|391.69|389.69|2
1721684040000|2024-07-22 21:34:00|391.69|389.69|391.7|389.7|391.71|389.71|391.69|389.69|6
1721684050000|2024-07-22 21:34:10|391.69|389.69|391.71|389.71|391.71|389.71|391.69|389.69|3
1721684060000|2024-07-22 21:34:20|391.72|389.72|391.72|389.72|391.72|389.72|391.72|389.72|1
1721684090000|2024-07-22 21:34:50|391.73|389.73|391.73|389.73|391.73|389.73|391.73|389.73|1
1721684110000|2024-07-22 21:35:10|391.74|389.74|391.72|389.72|391.74|389.74|391.72|389.72|2
1721684130000|2024-07-22 21:35:30|391.71|389.71|391.72|389.72|391.72|389.72|391.71|389.71|2
1721684140000|2024-07-22 21:35:40|391.73|389.73|391.74|389.74|391.74|389.74|391.73|389.73|2
1721684150000|2024-07-22 21:35:50|391.75|389.75|391.78|389.78|391.78|389.78|391.75|389.75|4
1721684160000|2024-07-22 21:36:00|391.77|389.77|391.77|389.77|391.77|389.77|391.77|389.77|1
1721684170000|2024-07-22 21:36:10|391.78|389.78|391.78|389.78|391.78|389.78|391.78|389.78|1
1721684180000|2024-07-22 21:36:20|391.79|389.79|391.8|389.8|391.8|389.8|391.79|389.79|2
1721684190000|2024-07-22 21:36:30|391.82|389.82|391.82|389.82|391.82|389.82|391.82|389.82|1
1721684200000|2024-07-22 21:36:40|391.83|389.83|391.83|389.83|391.83|389.83|391.83|389.83|1
1721684210000|2024-07-22 21:36:50|391.84|389.84|392.01|390.01|392.02|390.02|391.84|389.84|6
1721684220000|2024-07-22 21:37:00|391.97|389.97|391.97|389.97|391.99|389.99|391.97|389.97|4
1721684230000|2024-07-22 21:37:10|391.98|389.98|392|390|392|390|391.98|389.98|2
1721684240000|2024-07-22 21:37:20|392.01|390.01|392.01|390.01|392.01|390.01|392.01|390.01|1
1721684250000|2024-07-22 21:37:30|392.03|390.03|392.03|390.03|392.05|390.05|392.02|390.02|4
1721684260000|2024-07-22 21:37:40|392.02|390.02|392.02|390.02|392.02|390.02|392.02|390.02|1
1721684280000|2024-07-22 21:38:00|392.03|390.03|392.03|390.03|392.03|390.03|392.03|390.03|1
1721684290000|2024-07-22 21:38:10|392.06|390.06|392.06|390.06|392.06|390.06|392.06|390.06|1
1721684310000|2024-07-22 21:38:30|392.02|390.02|392.03|390.03|392.03|390.03|392.02|390.02|2
1721684320000|2024-07-22 21:38:40|392.04|390.04|392.05|390.05|392.05|390.05|392.04|390.04|2
1721684330000|2024-07-22 21:38:50|392.02|390.02|392.02|390.02|392.05|390.05|392.01|390.01|6
1721684340000|2024-07-22 21:39:00|392.03|390.03|392.05|390.05|392.05|390.05|392|390|5
1721684350000|2024-07-22 21:39:10|392.04|390.04|392.05|390.05|392.05|390.05|392.04|390.04|2
1721684360000|2024-07-22 21:39:20|392.03|390.03|392.05|390.05|392.05|390.05|392.03|390.03|4
1721684370000|2024-07-22 21:39:30|392.04|390.04|392.05|390.05|392.05|390.05|392.04|390.04|2
1721684380000|2024-07-22 21:39:40|392.03|390.03|392.05|390.05|392.05|390.05|392.03|390.03|3
1721684390000|2024-07-22 21:39:50|392.07|390.07|392.04|390.04|392.07|390.07|392.03|390.03|4
1721684400000|2024-07-22 21:40:00|392.12|390.12|392.59|390.59|392.6|390.6|392.12|390.12|14
1721684410000|2024-07-22 21:40:10|392.62|390.62|392.71|390.71|392.71|390.71|392.62|390.62|8
1721684440000|2024-07-22 21:40:40|392.73|390.73|392.79|390.79|392.79|390.79|392.73|390.73|6
1721684450000|2024-07-22 21:40:50|392.8|390.8|392.8|390.8|392.8|390.8|392.8|390.8|1
1721684460000|2024-07-22 21:41:00|392.79|390.79|392.76|390.76|392.79|390.79|392.76|390.76|2
1721684470000|2024-07-22 21:41:10|392.77|390.77|392.81|390.81|392.81|390.81|392.77|390.77|4
1721684490000|2024-07-22 21:41:30|392.83|390.83|392.97|390.97|392.97|390.97|392.83|390.83|2
1721684500000|2024-07-22 21:41:40|393.02|391.02|393.09|391.09|393.09|391.09|393.02|391.02|4
1721684510000|2024-07-22 21:41:50|393.11|391.11|393.23|391.23|393.23|391.23|393.11|391.11|5
1721684520000|2024-07-22 21:42:00|393.24|391.24|393.47|391.47|393.48|391.48|393.24|391.24|13
1721684530000|2024-07-22 21:42:10|393.51|391.51|393.4|391.4|393.51|391.51|393.4|391.4|15
1721684540000|2024-07-22 21:42:20|393.39|391.39|393.36|391.36|393.39|391.39|393.36|391.36|3
1721684550000|2024-07-22 21:42:30|393.37|391.37|393.36|391.36|393.37|391.37|393.36|391.36|2
1721684570000|2024-07-22 21:42:50|393.33|391.33|393.33|391.33|393.33|391.33|393.33|391.33|1
1721684580000|2024-07-22 21:43:00|393.34|391.34|393.47|391.47|393.47|391.47|393.33|391.33|11
1721684590000|2024-07-22 21:43:10|393.45|391.45|393.48|391.48|393.48|391.48|393.45|391.45|3
1721684600000|2024-07-22 21:43:20|393.49|391.49|393.47|391.47|393.5|391.5|393.46|391.46|7
1721684610000|2024-07-22 21:43:30|393.46|391.46|393.41|391.41|393.46|391.46|393.41|391.41|7
1721684620000|2024-07-22 21:43:40|393.43|391.43|393.42|391.42|393.43|391.43|393.41|391.41|7
1721684630000|2024-07-22 21:43:50|393.47|391.47|393.5|391.5|393.5|391.5|393.47|391.47|3
1721684640000|2024-07-22 21:44:00|393.49|391.49|393.52|391.52|393.52|391.52|393.47|391.47|4
1721684650000|2024-07-22 21:44:10|393.53|391.53|393.53|391.53|393.53|391.53|393.53|391.53|1
1721684660000|2024-07-22 21:44:20|393.54|391.54|393.53|391.53|393.54|391.54|393.53|391.53|8
1721684670000|2024-07-22 21:44:30|393.54|391.54|393.55|391.55|393.55|391.55|393.54|391.54|2
1721684680000|2024-07-22 21:44:40|393.58|391.58|393.74|391.74|393.74|391.74|393.58|391.58|4
1721684690000|2024-07-22 21:44:50|393.75|391.75|393.78|391.78|393.78|391.78|393.75|391.75|3
1721684700000|2024-07-22 21:45:00|393.86|391.86|393.85|391.85|393.86|391.86|393.85|391.85|2
1721684710000|2024-07-22 21:45:10|393.82|391.82|393.84|391.84|393.84|391.84|393.82|391.82|5
1721684720000|2024-07-22 21:45:20|393.92|391.92|393.95|391.95|393.97|391.97|393.92|391.92|7
1721684730000|2024-07-22 21:45:30|393.96|391.96|393.95|391.95|393.96|391.96|393.95|391.95|4
1721684740000|2024-07-22 21:45:40|393.94|391.94|393.95|391.95|393.95|391.95|393.94|391.94|2
1721684750000|2024-07-22 21:45:50|394.02|392.02|394.02|392.02|394.05|392.05|394.01|392.01|8
1721684760000|2024-07-22 21:46:00|394.03|392.03|394.03|392.03|394.03|392.03|394.01|392.01|3
1721684770000|2024-07-22 21:46:10|394.02|392.02|394.05|392.05|394.05|392.05|394.02|392.02|3
1721684780000|2024-07-22 21:46:20|394.03|392.03|394.08|392.08|394.08|392.08|394.03|392.03|5
1721684790000|2024-07-22 21:46:30|394.07|392.07|394.07|392.07|394.08|392.08|394.07|392.07|3
1721684800000|2024-07-22 21:46:40|394.09|392.09|394.09|392.09|394.09|392.09|394.08|392.08|3
1721684830000|2024-07-22 21:47:10|394.1|392.1|394.11|392.11|394.11|392.11|394.1|392.1|2
1721684840000|2024-07-22 21:47:20|394.16|392.16|394.11|392.11|394.16|392.16|394.11|392.11|7
1721684850000|2024-07-22 21:47:30|394.12|392.12|394.17|392.17|394.17|392.17|394.11|392.11|10
1721684860000|2024-07-22 21:47:40|394.16|392.16|394.17|392.17|394.17|392.17|394.14|392.14|9
1721684870000|2024-07-22 21:47:50|394.14|392.14|394.17|392.17|394.17|392.17|394.14|392.14|2
1721684880000|2024-07-22 21:48:00|394.21|392.21|394.3|392.3|394.3|392.3|394.21|392.21|5
1721684890000|2024-07-22 21:48:10|394.29|392.29|394.36|392.36|394.36|392.36|394.29|392.29|4
1721684900000|2024-07-22 21:48:20|394.37|392.37|394.37|392.37|394.37|392.37|394.37|392.37|1
1721684910000|2024-07-22 21:48:30|394.39|392.39|394.41|392.41|394.41|392.41|394.39|392.39|3
1721684920000|2024-07-22 21:48:40|394.4|392.4|394.4|392.4|394.4|392.4|394.4|392.4|1
1721684930000|2024-07-22 21:48:50|394.39|392.39|394.39|392.39|394.39|392.39|394.39|392.39|1
1721684940000|2024-07-22 21:49:00|394.35|392.35|394.35|392.35|394.35|392.35|394.34|392.34|3
1721684950000|2024-07-22 21:49:10|394.34|392.34|394.33|392.33|394.35|392.35|394.33|392.33|4
1721684960000|2024-07-22 21:49:20|394.34|392.34|394.35|392.35|394.35|392.35|394.34|392.34|2
1721684970000|2024-07-22 21:49:30|394.33|392.33|394.35|392.35|394.35|392.35|394.33|392.33|4
1721684980000|2024-07-22 21:49:40|394.33|392.33|394.35|392.35|394.36|392.36|394.33|392.33|7
1721684990000|2024-07-22 21:49:50|394.36|392.36|394.34|392.34|394.36|392.36|394.33|392.33|8
1721685000000|2024-07-22 21:50:00|394.35|392.35|394.36|392.36|394.39|392.39|394.35|392.35|6
1721685010000|2024-07-22 21:50:10|394.39|392.39|394.25|392.25|394.39|392.39|394.24|392.24|8
1721685020000|2024-07-22 21:50:20|394.24|392.24|394.24|392.24|394.24|392.24|394.24|392.24|1
1721685030000|2024-07-22 21:50:30|394.23|392.23|394.15|392.15|394.24|392.24|394.14|392.14|13
1721685040000|2024-07-22 21:50:40|394.13|392.13|394|392|394.13|392.13|394|392|9
1721685050000|2024-07-22 21:50:50|393.98|391.98|393.98|391.98|393.98|391.98|393.98|391.98|1
1721685060000|2024-07-22 21:51:00|393.97|391.97|393.96|391.96|393.98|391.98|393.96|391.96|3
1721685070000|2024-07-22 21:51:10|393.97|391.97|393.89|391.89|393.97|391.97|393.89|391.89|14
1721685080000|2024-07-22 21:51:20|393.9|391.9|393.91|391.91|393.92|391.92|393.9|391.9|5
1721685090000|2024-07-22 21:51:30|393.92|391.92|393.89|391.89|393.92|391.92|393.89|391.89|2
1721685110000|2024-07-22 21:51:50|393.88|391.88|393.88|391.88|393.88|391.88|393.88|391.88|1
1721685120000|2024-07-22 21:52:00|393.87|391.87|393.7|391.7|393.87|391.87|393.69|391.69|12
1721685130000|2024-07-22 21:52:10|393.68|391.68|393.65|391.65|393.69|391.69|393.65|391.65|10
1721685160000|2024-07-22 21:52:40|393.64|391.64|393.63|391.63|393.64|391.64|393.63|391.63|6
1721685170000|2024-07-22 21:52:50|393.61|391.61|393.62|391.62|393.62|391.62|393.61|391.61|4
1721685180000|2024-07-22 21:53:00|393.6|391.6|393.62|391.62|393.62|391.62|393.6|391.6|3
1721685190000|2024-07-22 21:53:10|393.61|391.61|393.62|391.62|393.62|391.62|393.61|391.61|2
1721685200000|2024-07-22 21:53:20|393.61|391.61|393.62|391.62|393.65|391.65|393.61|391.61|7
1721685210000|2024-07-22 21:53:30|393.61|391.61|393.61|391.61|393.62|391.62|393.61|391.61|3
1721685220000|2024-07-22 21:53:40|393.58|391.58|393.35|391.35|393.58|391.58|393.35|391.35|13
1721685230000|2024-07-22 21:53:50|393.34|391.34|393.23|391.23|393.34|391.34|393.23|391.23|8
1721685240000|2024-07-22 21:54:00|393.22|391.22|393.12|391.12|393.23|391.23|393.12|391.12|13
1721685250000|2024-07-22 21:54:10|393.13|391.13|393.09|391.09|393.13|391.13|393.09|391.09|7
1721685260000|2024-07-22 21:54:20|393.07|391.07|393.03|391.03|393.07|391.07|393.03|391.03|5
1721685270000|2024-07-22 21:54:30|393.02|391.02|392.97|390.97|393.03|391.03|392.97|390.97|6
1721685280000|2024-07-22 21:54:40|392.96|390.96|392.93|390.93|392.97|390.97|392.93|390.93|7
1721685290000|2024-07-22 21:54:50|392.92|390.92|392.86|390.86|392.93|390.93|392.86|390.86|7
1721685310000|2024-07-22 21:55:10|392.84|390.84|392.81|390.81|392.84|390.84|392.8|390.8|4
1721685330000|2024-07-22 21:55:30|392.82|390.82|392.82|390.82|392.82|390.82|392.82|390.82|1
1721685360000|2024-07-22 21:56:00|392.83|390.83|392.87|390.87|392.87|390.87|392.83|390.83|7
1721685370000|2024-07-22 21:56:10|392.9|390.9|393.08|391.08|393.08|391.08|392.9|390.9|9
1721685380000|2024-07-22 21:56:20|393.09|391.09|393.31|391.31|393.33|391.33|393.09|391.09|11
1721685390000|2024-07-22 21:56:30|393.32|391.32|393.28|391.28|393.32|391.32|393.27|391.27|6
1721685400000|2024-07-22 21:56:40|393.26|391.26|393.21|391.21|393.26|391.26|393.21|391.21|2
1721685410000|2024-07-22 21:56:50|393.19|391.19|392.9|390.9|393.19|391.19|392.9|390.9|14
1721685420000|2024-07-22 21:57:00|392.91|390.91|392.89|390.89|392.93|390.93|392.89|390.89|5
1721685430000|2024-07-22 21:57:10|392.86|390.86|392.86|390.86|392.86|390.86|392.86|390.86|1
1721685450000|2024-07-22 21:57:30|392.83|390.83|392.73|390.73|392.83|390.83|392.73|390.73|8
1721685460000|2024-07-22 21:57:40|392.7|390.7|392.58|390.58|392.7|390.7|392.58|390.58|8
1721685470000|2024-07-22 21:57:50|392.59|390.59|392.56|390.56|392.59|390.59|392.56|390.56|6
1721685480000|2024-07-22 21:58:00|392.52|390.52|392.42|390.42|392.52|390.52|392.42|390.42|11
1721685490000|2024-07-22 21:58:10|392.4|390.4|392.39|390.39|392.46|390.46|392.39|390.39|8
1721685500000|2024-07-22 21:58:20|392.46|390.46|392.42|390.42|392.46|390.46|392.37|390.37|9
1721685510000|2024-07-22 21:58:30|392.41|390.41|392.44|390.44|392.45|390.45|392.41|390.41|6
1721685520000|2024-07-22 21:58:40|392.38|390.38|392.5|390.5|392.5|390.5|392.36|390.36|6
1721685550000|2024-07-22 21:59:10|392.49|390.49|392.49|390.49|392.49|390.49|392.49|390.49|1
1721685570000|2024-07-22 21:59:30|392.55|390.55|392.55|390.55|392.55|390.55|392.5|390.5|4
1721685580000|2024-07-22 21:59:40|392.59|390.59|392.66|390.66|392.66|390.66|392.59|390.59|7
1721685590000|2024-07-22 21:59:50|392.77|390.77|392.78|390.78|392.78|390.78|392.77|390.77|2
1721685600000|2024-07-22 22:00:00|392.79|390.79|392.51|390.51|393.08|391.08|392.51|390.51|21
1721685610000|2024-07-22 22:00:10|392.5|390.5|392.59|390.59|392.6|390.6|392.45|390.45|8
1721685620000|2024-07-22 22:00:20|392.6|390.6|392.69|390.69|392.69|390.69|392.59|390.59|10
1721685630000|2024-07-22 22:00:30|392.66|390.66|392.21|390.21|392.66|390.66|392.21|390.21|19
1721685640000|2024-07-22 22:00:40|392.2|390.2|392.19|390.19|392.22|390.22|392.19|390.19|7
1721685650000|2024-07-22 22:00:50|392.2|390.2|392.37|390.37|392.37|390.37|392.2|390.2|9
1721685660000|2024-07-22 22:01:00|392.52|390.52|392.57|390.57|392.68|390.68|392.52|390.52|10
1721685670000|2024-07-22 22:01:10|392.56|390.56|392.54|390.54|392.57|390.57|392.54|390.54|6
1721685680000|2024-07-22 22:01:20|392.55|390.55|392.51|390.51|392.55|390.55|392.48|390.48|8
1721685690000|2024-07-22 22:01:30|392.52|390.52|392.45|390.45|392.53|390.53|392.45|390.45|5
1721685700000|2024-07-22 22:01:40|392.47|390.47|392.48|390.48|392.48|390.48|392.46|390.46|6
1721685710000|2024-07-22 22:01:50|392.45|390.45|392.14|390.14|392.45|390.45|392.12|390.12|16
1721685720000|2024-07-22 22:02:00|392.12|390.12|391.97|389.97|392.12|390.12|391.97|389.97|11
1721685730000|2024-07-22 22:02:10|391.99|389.99|391.97|389.97|392|390|391.97|389.97|4
1721685740000|2024-07-22 22:02:20|391.98|389.98|391.88|389.88|391.98|389.98|391.88|389.88|7
1721685750000|2024-07-22 22:02:30|391.89|389.89|391.56|389.56|391.89|389.89|391.56|389.56|18
1721685760000|2024-07-22 22:02:40|391.57|389.57|391.38|389.38|391.57|389.57|391.28|389.28|23
1721685770000|2024-07-22 22:02:50|391.39|389.39|391.37|389.37|391.39|389.39|391.32|389.32|7
1721685780000|2024-07-22 22:03:00|391.32|389.32|391.09|389.09|391.34|389.34|391.09|389.09|15
1721685790000|2024-07-22 22:03:10|391.07|389.07|391.14|389.14|391.16|389.16|391.07|389.07|12
1721685800000|2024-07-22 22:03:20|391.13|389.13|391|389|391.13|389.13|390.96|388.96|20
1721685810000|2024-07-22 22:03:30|391.01|389.01|391.1|389.1|391.1|389.1|390.99|388.99|18
1721685820000|2024-07-22 22:03:40|391.16|389.16|391.15|389.15|391.16|389.16|391.12|389.12|8
1721685830000|2024-07-22 22:03:50|391.16|389.16|391.24|389.24|391.24|389.24|391.13|389.13|11
1721685840000|2024-07-22 22:04:00|391.23|389.23|391.56|389.56|391.56|389.56|391.12|389.12|23
1721685850000|2024-07-22 22:04:10|391.57|389.57|391.28|389.28|391.57|389.57|391.27|389.27|17
1721685860000|2024-07-22 22:04:20|391.3|389.3|391.55|389.55|391.69|389.69|391.3|389.3|23
1721685870000|2024-07-22 22:04:30|391.56|389.56|391.89|389.89|391.89|389.89|391.54|389.54|18
1721685880000|2024-07-22 22:04:40|391.93|389.93|392.03|390.03|392.03|390.03|391.89|389.89|17
1721685890000|2024-07-22 22:04:50|392.02|390.02|391.7|389.7|392.02|390.02|391.69|389.69|16
1721685900000|2024-07-22 22:05:00|391.69|389.69|391.48|389.48|391.69|389.69|391.48|389.48|15
1721685910000|2024-07-22 22:05:10|391.46|389.46|390.83|388.83|391.47|389.47|390.77|388.77|20
1721685920000|2024-07-22 22:05:20|390.82|388.82|390.46|388.46|390.82|388.82|390.3|388.3|16
1721685930000|2024-07-22 22:05:30|390.47|388.47|390.81|388.81|390.81|388.81|390.47|388.47|14
1721685940000|2024-07-22 22:05:40|390.83|388.83|390.73|388.73|390.9|388.9|390.69|388.69|19
1721685950000|2024-07-22 22:05:50|390.68|388.68|390.85|388.85|390.85|388.85|390.68|388.68|17
1721685960000|2024-07-22 22:06:00|390.88|388.88|390.67|388.67|391.02|389.02|390.53|388.53|20
1721685970000|2024-07-22 22:06:10|390.56|388.56|390.64|388.64|390.64|388.64|390.56|388.56|9
1721685980000|2024-07-22 22:06:20|390.63|388.63|390.41|388.41|390.63|388.63|390.39|388.39|11
1721685990000|2024-07-22 22:06:30|390.4|388.4|390.1|388.1|390.4|388.4|390.1|388.1|16
1721686000000|2024-07-22 22:06:40|390.18|388.18|390.14|388.14|390.2|388.2|390.1|388.1|7
1721686010000|2024-07-22 22:06:50|390.13|388.13|390.36|388.36|390.36|388.36|390.12|388.12|13
1721686020000|2024-07-22 22:07:00|390.42|388.42|390.41|388.41|390.43|388.43|390.33|388.33|12
1721686030000|2024-07-22 22:07:10|390.42|388.42|390.85|388.85|390.85|388.85|390.39|388.39|15
1721686040000|2024-07-22 22:07:20|390.86|388.86|390.87|388.87|390.88|388.88|390.8|388.8|12
1721686050000|2024-07-22 22:07:30|390.88|388.88|390.93|388.93|390.94|388.94|390.83|388.83|15
1721686060000|2024-07-22 22:07:40|390.91|388.91|390.54|388.54|390.91|388.91|390.52|388.52|14
1721686070000|2024-07-22 22:07:50|390.58|388.58|390.67|388.67|390.67|388.67|390.55|388.55|9
1721686080000|2024-07-22 22:08:00|390.65|388.65|390.7|388.7|390.71|388.71|390.65|388.65|11
1721686100000|2024-07-22 22:08:20|390.73|388.73|390.87|388.87|390.93|388.93|390.73|388.73|7
1721686110000|2024-07-22 22:08:30|390.86|388.86|390.81|388.81|390.86|388.86|390.8|388.8|9
1721686120000|2024-07-22 22:08:40|390.79|388.79|390.58|388.58|390.79|388.79|390.58|388.58|18
1721686130000|2024-07-22 22:08:50|390.54|388.54|390.35|388.35|390.54|388.54|390.35|388.35|9
1721686140000|2024-07-22 22:09:00|390.34|388.34|389.9|387.9|390.34|388.34|389.89|387.89|11
1721686150000|2024-07-22 22:09:10|389.87|387.87|389.66|387.66|389.87|387.87|389.61|387.61|15
1721686160000|2024-07-22 22:09:20|389.65|387.65|389.45|387.45|389.66|387.66|389.34|387.34|14
1721686170000|2024-07-22 22:09:30|389.46|387.46|389.54|387.54|389.54|387.54|389.41|387.41|18
1721686180000|2024-07-22 22:09:40|389.55|387.55|389.49|387.49|389.66|387.66|389.49|387.49|13
1721686190000|2024-07-22 22:09:50|389.48|387.48|389.49|387.49|389.53|387.53|389.48|387.48|6
1721686200000|2024-07-22 22:10:00|389.48|387.48|389.4|387.4|389.48|387.48|389.4|387.4|13
1721686210000|2024-07-22 22:10:10|389.35|387.35|389.37|387.37|389.4|387.4|389.34|387.34|10
1721686220000|2024-07-22 22:10:20|389.3|387.3|389.21|387.21|389.3|387.3|389.2|387.2|8
1721686230000|2024-07-22 22:10:30|389.22|387.22|389.24|387.24|389.26|387.26|389.21|387.21|8
1721686240000|2024-07-22 22:10:40|389.22|387.22|389.24|387.24|389.27|387.27|389.22|387.22|6
1721686250000|2024-07-22 22:10:50|389.25|387.25|389.19|387.19|389.28|387.28|389.17|387.17|12
1721686260000|2024-07-22 22:11:00|389.15|387.15|388.9|386.9|389.17|387.17|388.9|386.9|24
1721686270000|2024-07-22 22:11:10|388.81|386.81|388.66|386.66|388.81|386.81|388.48|386.48|20
1721686280000|2024-07-22 22:11:20|388.68|386.68|388.8|386.8|388.8|386.8|388.68|386.68|12
1721686290000|2024-07-22 22:11:30|388.81|386.81|389.18|387.18|389.18|387.18|388.81|386.81|16
1721686300000|2024-07-22 22:11:40|389.19|387.19|389.13|387.13|389.28|387.28|389.1|387.1|15
1721686310000|2024-07-22 22:11:50|389.12|387.12|389.12|387.12|389.12|387.12|389.11|387.11|5
1721686320000|2024-07-22 22:12:00|389.11|387.11|389.54|387.54|389.54|387.54|389.11|387.11|14
1721686330000|2024-07-22 22:12:10|389.51|387.51|389.58|387.58|389.71|387.71|389.47|387.47|18
1721686340000|2024-07-22 22:12:20|389.56|387.56|389.55|387.55|389.59|387.59|389.51|387.51|15
1721686350000|2024-07-22 22:12:30|389.5|387.5|389.49|387.49|389.59|387.59|389.44|387.44|18
1721686360000|2024-07-22 22:12:40|389.5|387.5|389.64|387.64|389.71|387.71|389.5|387.5|12
1721686370000|2024-07-22 22:12:50|389.66|387.66|389.63|387.63|389.69|387.69|389.61|387.61|7
1721686380000|2024-07-22 22:13:00|389.62|387.62|389.85|387.85|389.85|387.85|389.6|387.6|17
1721686390000|2024-07-22 22:13:10|389.84|387.84|389.69|387.69|389.85|387.85|389.63|387.63|14
1721686400000|2024-07-22 22:13:20|389.68|387.68|389.68|387.68|389.68|387.68|389.66|387.66|4
1721686410000|2024-07-22 22:13:30|389.73|387.73|389.87|387.87|389.9|387.9|389.68|387.68|23
1721686420000|2024-07-22 22:13:40|389.86|387.86|389.85|387.85|389.87|387.87|389.85|387.85|4
1721686430000|2024-07-22 22:13:50|389.86|387.86|390.01|388.01|390.01|388.01|389.86|387.86|8
1721686440000|2024-07-22 22:14:00|390.02|388.02|389.96|387.96|390.03|388.03|389.96|387.96|5
1721686450000|2024-07-22 22:14:10|389.94|387.94|389.36|387.36|389.94|387.94|389.36|387.36|20
1721686460000|2024-07-22 22:14:20|389.3|387.3|389.43|387.43|389.47|387.47|389.3|387.3|10
1721686470000|2024-07-22 22:14:30|389.44|387.44|389.49|387.49|389.49|387.49|389.43|387.43|11
1721686480000|2024-07-22 22:14:40|389.48|387.48|389.44|387.44|389.48|387.48|389.44|387.44|4
1721686490000|2024-07-22 22:14:50|389.41|387.41|389.42|387.42|389.44|387.44|389.41|387.41|7
1721686500000|2024-07-22 22:15:00|389.4|387.4|389.27|387.27|389.41|387.41|389.22|387.22|16
1721686510000|2024-07-22 22:15:10|389.26|387.26|389.3|387.3|389.3|387.3|389.25|387.25|6
1721686520000|2024-07-22 22:15:20|389.25|387.25|389.26|387.26|389.42|387.42|389.25|387.25|14
1721686530000|2024-07-22 22:15:30|389.25|387.25|389.13|387.13|389.25|387.25|389.13|387.13|10
1721686540000|2024-07-22 22:15:40|389.12|387.12|389.05|387.05|389.14|387.14|389.05|387.05|3
1721686550000|2024-07-22 22:15:50|389.06|387.06|389.07|387.07|389.07|387.07|389.06|387.06|2
1721686560000|2024-07-22 22:16:00|389.08|387.08|389.39|387.39|389.39|387.39|389.08|387.08|14
1721686570000|2024-07-22 22:16:10|389.4|387.4|389.37|387.37|389.41|387.41|389.34|387.34|8
1721686580000|2024-07-22 22:16:20|389.34|387.34|389.34|387.34|389.34|387.34|389.34|387.34|1
1721686590000|2024-07-22 22:16:30|389.35|387.35|389.37|387.37|389.37|387.37|389.35|387.35|2
1721686600000|2024-07-22 22:16:40|389.38|387.38|389.55|387.55|389.59|387.59|389.38|387.38|6
1721686610000|2024-07-22 22:16:50|389.64|387.64|389.59|387.59|389.73|387.73|389.53|387.53|15
1721686620000|2024-07-22 22:17:00|389.47|387.47|389.13|387.13|389.47|387.47|389.13|387.13|18
1721686630000|2024-07-22 22:17:10|389.18|387.18|389.17|387.17|389.18|387.18|389.03|387.03|17
1721686640000|2024-07-22 22:17:20|389.18|387.18|389.16|387.16|389.18|387.18|389.1|387.1|9
1721686650000|2024-07-22 22:17:30|389.15|387.15|389.04|387.04|389.15|387.15|389.01|387.01|11
1721686660000|2024-07-22 22:17:40|389.05|387.05|389.27|387.27|389.27|387.27|389.05|387.05|8
1721686670000|2024-07-22 22:17:50|389.31|387.31|388.98|386.98|389.31|387.31|388.97|386.97|20
1721686680000|2024-07-22 22:18:00|388.99|386.99|388.5|386.5|389|387|388.5|386.5|20
1721686690000|2024-07-22 22:18:10|388.49|386.49|388.58|386.58|388.59|386.59|388.48|386.48|18
1721686700000|2024-07-22 22:18:20|388.56|386.56|388.56|386.56|388.6|386.6|388.47|386.47|10
1721686710000|2024-07-22 22:18:30|388.62|386.62|388.35|386.35|388.62|386.62|388.25|386.25|22
1721686720000|2024-07-22 22:18:40|388.36|386.36|388.36|386.36|388.36|386.36|388.36|386.36|1
1721686730000|2024-07-22 22:18:50|388.37|386.37|388.35|386.35|388.4|386.4|388.35|386.35|6
1721686740000|2024-07-22 22:19:00|388.36|386.36|388.4|386.4|388.4|386.4|388.36|386.36|10
1721686750000|2024-07-22 22:19:10|388.37|386.37|388.49|386.49|388.51|386.51|388.37|386.37|12
1721686760000|2024-07-22 22:19:20|388.5|386.5|388.66|386.66|388.71|386.71|388.5|386.5|21
1721686770000|2024-07-22 22:19:30|388.67|386.67|388.92|386.92|388.92|386.92|388.66|386.66|11
1721686780000|2024-07-22 22:19:40|388.93|386.93|389.13|387.13|389.13|387.13|388.92|386.92|12
1721686790000|2024-07-22 22:19:50|389.14|387.14|389.19|387.19|389.27|387.27|389.14|387.14|10
1721686800000|2024-07-22 22:20:00|389.18|387.18|389.3|387.3|389.3|387.3|389.17|387.17|12
1721686810000|2024-07-22 22:20:10|389.31|387.31|389.58|387.58|389.59|387.59|389.3|387.3|19
1721686820000|2024-07-22 22:20:20|389.59|387.59|389.23|387.23|389.59|387.59|389.21|387.21|20
1721686830000|2024-07-22 22:20:30|389.24|387.24|389.41|387.41|389.41|387.41|389.24|387.24|9
1721686840000|2024-07-22 22:20:40|389.38|387.38|389.41|387.41|389.41|387.41|389.34|387.34|10
1721686850000|2024-07-22 22:20:50|389.36|387.36|389.35|387.35|389.36|387.36|389.33|387.33|4
1721686860000|2024-07-22 22:21:00|389.36|387.36|389.62|387.62|389.65|387.65|389.36|387.36|18
1721686870000|2024-07-22 22:21:10|389.53|387.53|389.46|387.46|389.55|387.55|389.46|387.46|15
1721686880000|2024-07-22 22:21:20|389.47|387.47|389.52|387.52|389.54|387.54|389.46|387.46|11
1721686890000|2024-07-22 22:21:30|389.49|387.49|389.57|387.57|389.57|387.57|389.49|387.49|8
1721686900000|2024-07-22 22:21:40|389.58|387.58|389.57|387.57|389.67|387.67|389.57|387.57|22
1721686910000|2024-07-22 22:21:50|389.55|387.55|389.36|387.36|389.55|387.55|389.36|387.36|17
1721686920000|2024-07-22 22:22:00|389.35|387.35|389.03|387.03|389.35|387.35|389.03|387.03|24
1721686930000|2024-07-22 22:22:10|389.02|387.02|389.05|387.05|389.05|387.05|388.93|386.93|15
1721686940000|2024-07-22 22:22:20|389.06|387.06|389.09|387.09|389.15|387.15|389.05|387.05|18
1721686950000|2024-07-22 22:22:30|389.08|387.08|389.2|387.2|389.2|387.2|389.05|387.05|18
1721686960000|2024-07-22 22:22:40|389.18|387.18|389.14|387.14|389.18|387.18|389.1|387.1|15
1721686970000|2024-07-22 22:22:50|389.12|387.12|389.08|387.08|389.14|387.14|389.08|387.08|20
1721686980000|2024-07-22 22:23:00|389.07|387.07|389.37|387.37|389.4|387.4|389.07|387.07|21
1721686990000|2024-07-22 22:23:10|389.3|387.3|388.96|386.96|389.3|387.3|388.95|386.95|20
1721687000000|2024-07-22 22:23:20|388.99|386.99|388.93|386.93|389.05|387.05|388.93|386.93|22
1721687010000|2024-07-22 22:23:30|388.95|386.95|389.06|387.06|389.08|387.08|388.93|386.93|13
1721687020000|2024-07-22 22:23:40|389.05|387.05|389.07|387.07|389.07|387.07|388.98|386.98|9
1721687030000|2024-07-22 22:23:50|389.05|387.05|389.37|387.37|389.53|387.53|389.05|387.05|24
1721687040000|2024-07-22 22:24:00|389.31|387.31|389.32|387.32|389.32|387.32|389.25|387.25|19
1721687050000|2024-07-22 22:24:10|389.36|387.36|389.46|387.46|389.46|387.46|389.36|387.36|13
1721687060000|2024-07-22 22:24:20|389.48|387.48|389.52|387.52|389.56|387.56|389.48|387.48|8
1721687070000|2024-07-22 22:24:30|389.53|387.53|389.15|387.15|389.56|387.56|389.15|387.15|16
1721687080000|2024-07-22 22:24:40|389.2|387.2|389.3|387.3|389.39|387.39|389.19|387.19|22
1721687090000|2024-07-22 22:24:50|389.29|387.29|389.16|387.16|389.29|387.29|389.16|387.16|18
1721687100000|2024-07-22 22:25:00|389.18|387.18|389.17|387.17|389.19|387.19|389.08|387.08|11
1721687110000|2024-07-22 22:25:10|389.18|387.18|389.27|387.27|389.27|387.27|389.18|387.18|24
1721687120000|2024-07-22 22:25:20|389.29|387.29|389.23|387.23|389.29|387.29|389.13|387.13|20
1721687130000|2024-07-22 22:25:30|389.25|387.25|389.33|387.33|389.34|387.34|389.21|387.21|18
1721687140000|2024-07-22 22:25:40|389.32|387.32|389.35|387.35|389.35|387.35|389.28|387.28|15
1721687150000|2024-07-22 22:25:50|389.36|387.36|389.53|387.53|389.57|387.57|389.36|387.36|10
1721687160000|2024-07-22 22:26:00|389.58|387.58|389.6|387.6|389.71|387.71|389.58|387.58|17
1721687170000|2024-07-22 22:26:10|389.61|387.61|389.69|387.69|389.69|387.69|389.61|387.61|15
1721687180000|2024-07-22 22:26:20|389.7|387.7|389.8|387.8|389.8|387.8|389.7|387.7|10
1721687190000|2024-07-22 22:26:30|389.82|387.82|390.01|388.01|390.04|388.04|389.82|387.82|15
1721687200000|2024-07-22 22:26:40|390|388|389.91|387.91|390|388|389.86|387.86|17
1721687210000|2024-07-22 22:26:50|389.93|387.93|389.97|387.97|389.97|387.97|389.93|387.93|6
1721687220000|2024-07-22 22:27:00|389.96|387.96|390.09|388.09|390.09|388.09|389.96|387.96|11
1721687230000|2024-07-22 22:27:10|390.08|388.08|390.1|388.1|390.19|388.19|390.05|388.05|23
1721687240000|2024-07-22 22:27:20|390.12|388.12|390.17|388.17|390.17|388.17|390.1|388.1|13
1721687250000|2024-07-22 22:27:30|390.21|388.21|390.33|388.33|390.34|388.34|390.17|388.17|18
1721687260000|2024-07-22 22:27:40|390.34|388.34|390.36|388.36|390.39|388.39|390.29|388.29|15
1721687270000|2024-07-22 22:27:50|390.4|388.4|390.53|388.53|390.53|388.53|390.38|388.38|15
1721687280000|2024-07-22 22:28:00|390.5|388.5|390.45|388.45|390.52|388.52|390.44|388.44|21
1721687290000|2024-07-22 22:28:10|390.46|388.46|390.44|388.44|390.48|388.48|390.44|388.44|8
1721687300000|2024-07-22 22:28:20|390.43|388.43|390.45|388.45|390.46|388.46|390.43|388.43|5
1721687310000|2024-07-22 22:28:30|390.47|388.47|390.49|388.49|390.53|388.53|390.45|388.45|13
1721687320000|2024-07-22 22:28:40|390.46|388.46|390.42|388.42|390.47|388.47|390.42|388.42|14
1721687330000|2024-07-22 22:28:50|390.43|388.43|390.5|388.5|390.5|388.5|390.43|388.43|11
1721687340000|2024-07-22 22:29:00|390.48|388.48|390.57|388.57|390.57|388.57|390.48|388.48|14
1721687350000|2024-07-22 22:29:10|390.56|388.56|390.49|388.49|390.56|388.56|390.46|388.46|15
1721687360000|2024-07-22 22:29:20|390.47|388.47|390.49|388.49|390.51|388.51|390.46|388.46|14
1721687370000|2024-07-22 22:29:30|390.52|388.52|390.57|388.57|390.6|388.6|390.51|388.51|13
1721687380000|2024-07-22 22:29:40|390.58|388.58|390.48|388.48|390.58|388.58|390.48|388.48|7
1721687390000|2024-07-22 22:29:50|390.47|388.47|390.48|388.48|390.52|388.52|390.46|388.46|14
1721687400000|2024-07-22 22:30:00|390.47|388.47|390.65|388.65|390.65|388.65|390.47|388.47|20
1721687410000|2024-07-22 22:30:10|390.66|388.66|390.71|388.71|390.73|388.73|390.66|388.66|14
1721687420000|2024-07-22 22:30:20|390.72|388.72|390.7|388.7|390.72|388.72|390.7|388.7|8
1721687430000|2024-07-22 22:30:30|390.69|388.69|390.7|388.7|390.7|388.7|390.69|388.69|2
1721687440000|2024-07-22 22:30:40|390.69|388.69|390.6|388.6|390.69|388.69|390.58|388.58|10
1721687450000|2024-07-22 22:30:50|390.62|388.62|390.66|388.66|390.68|388.68|390.62|388.62|15
1721687460000|2024-07-22 22:31:00|390.65|388.65|390.69|388.69|390.7|388.7|390.65|388.65|17
1721687470000|2024-07-22 22:31:10|390.7|388.7|390.68|388.68|390.71|388.71|390.65|388.65|17
1721687480000|2024-07-22 22:31:20|390.66|388.66|390.62|388.62|390.66|388.66|390.62|388.62|3
1721687490000|2024-07-22 22:31:30|390.63|388.63|390.69|388.69|390.69|388.69|390.62|388.62|11
1721687500000|2024-07-22 22:31:40|390.66|388.66|390.71|388.71|390.72|388.72|390.66|388.66|7
1721687510000|2024-07-22 22:31:50|390.72|388.72|390.87|388.87|390.89|388.89|390.72|388.72|13
1721687520000|2024-07-22 22:32:00|390.84|388.84|390.91|388.91|390.91|388.91|390.82|388.82|17
1721687530000|2024-07-22 22:32:10|390.92|388.92|390.9|388.9|390.92|388.92|390.9|388.9|5
1721687540000|2024-07-22 22:32:20|390.89|388.89|390.72|388.72|390.9|388.9|390.72|388.72|12
1721687550000|2024-07-22 22:32:30|390.68|388.68|390.53|388.53|390.73|388.73|390.53|388.53|14
1721687560000|2024-07-22 22:32:40|390.36|388.36|390.48|388.48|390.51|388.51|390.36|388.36|9
1721687570000|2024-07-22 22:32:50|390.47|388.47|390.35|388.35|390.47|388.47|390.35|388.35|7
1721687580000|2024-07-22 22:33:00|390.34|388.34|390.2|388.2|390.34|388.34|390.2|388.2|5
1721687590000|2024-07-22 22:33:10|390.22|388.22|390.2|388.2|390.22|388.22|390.13|388.13|14
1721687600000|2024-07-22 22:33:20|390.1|388.1|390.03|388.03|390.1|388.1|389.99|387.99|9
1721687610000|2024-07-22 22:33:30|390.06|388.06|390.06|388.06|390.06|388.06|390.06|388.06|1
1721687640000|2024-07-22 22:34:00|390.07|388.07|390.13|388.13|390.14|388.14|390.05|388.05|19
1721687650000|2024-07-22 22:34:10|390.14|388.14|390.16|388.16|390.17|388.17|390.11|388.11|22
1721687660000|2024-07-22 22:34:20|390.17|388.17|390.46|388.46|390.49|388.49|390.17|388.17|15
1721687670000|2024-07-22 22:34:30|390.47|388.47|390.43|388.43|390.51|388.51|390.43|388.43|15
1721687680000|2024-07-22 22:34:40|390.39|388.39|390.52|388.52|390.56|388.56|390.39|388.39|15
1721687690000|2024-07-22 22:34:50|390.53|388.53|390.55|388.55|390.6|388.6|390.53|388.53|12
1721687700000|2024-07-22 22:35:00|390.54|388.54|390.56|388.56|390.57|388.57|390.51|388.51|8
1721687710000|2024-07-22 22:35:10|390.54|388.54|390.54|388.54|390.56|388.56|390.42|388.42|24
1721687720000|2024-07-22 22:35:20|390.53|388.53|390.61|388.61|390.61|388.61|390.53|388.53|11
1721687730000|2024-07-22 22:35:30|390.59|388.59|390.63|388.63|390.64|388.64|390.59|388.59|15
1721687740000|2024-07-22 22:35:40|390.64|388.64|390.66|388.66|390.67|388.67|390.64|388.64|16
1721687750000|2024-07-22 22:35:50|390.67|388.67|390.72|388.72|390.72|388.72|390.66|388.66|9
1721687760000|2024-07-22 22:36:00|390.73|388.73|390.95|388.95|390.95|388.95|390.73|388.73|11
1721687770000|2024-07-22 22:36:10|390.9|388.9|391|389|391|389|390.89|388.89|16
1721687780000|2024-07-22 22:36:20|390.98|388.98|391.14|389.14|391.14|389.14|390.98|388.98|19
1721687790000|2024-07-22 22:36:30|391.13|389.13|391.18|389.18|391.18|389.18|391.12|389.12|12
1721687800000|2024-07-22 22:36:40|391.17|389.17|391.16|389.16|391.2|389.2|391.15|389.15|12
1721687810000|2024-07-22 22:36:50|391.14|389.14|391.18|389.18|391.18|389.18|391.13|389.13|14
1721687820000|2024-07-22 22:37:00|391.19|389.19|391.43|389.43|391.46|389.46|391.19|389.19|23
1721687830000|2024-07-22 22:37:10|391.42|389.42|391.41|389.41|391.44|389.44|391.38|389.38|13
1721687840000|2024-07-22 22:37:20|391.42|389.42|391.36|389.36|391.44|389.44|391.36|389.36|20
1721687850000|2024-07-22 22:37:30|391.38|389.38|391.36|389.36|391.39|389.39|391.3|389.3|17
1721687860000|2024-07-22 22:37:40|391.35|389.35|391.28|389.28|391.35|389.35|391.24|389.24|19
1721687870000|2024-07-22 22:37:50|391.29|389.29|391.26|389.26|391.29|389.29|391.22|389.22|11
1721687880000|2024-07-22 22:38:00|391.25|389.25|391.04|389.04|391.25|389.25|391.04|389.04|21
1721687890000|2024-07-22 22:38:10|390.98|388.98|390.87|388.87|390.98|388.98|390.87|388.87|8
1721687900000|2024-07-22 22:38:20|390.86|388.86|390.69|388.69|390.86|388.86|390.69|388.69|10
1721687910000|2024-07-22 22:38:30|390.67|388.67|390.57|388.57|390.7|388.7|390.54|388.54|18
1721687920000|2024-07-22 22:38:40|390.54|388.54|390.56|388.56|390.57|388.57|390.54|388.54|11
1721687930000|2024-07-22 22:38:50|390.54|388.54|390.52|388.52|390.54|388.54|390.52|388.52|9
1721687940000|2024-07-22 22:39:00|390.53|388.53|390.54|388.54|390.55|388.55|390.52|388.52|10
1721687950000|2024-07-22 22:39:10|390.53|388.53|390.52|388.52|390.54|388.54|390.52|388.52|5
1721687960000|2024-07-22 22:39:20|390.53|388.53|390.57|388.57|390.6|388.6|390.52|388.52|9
1721687970000|2024-07-22 22:39:30|390.59|388.59|390.56|388.56|390.61|388.61|390.55|388.55|19
1721687980000|2024-07-22 22:39:40|390.57|388.57|390.43|388.43|390.57|388.57|390.38|388.38|14
1721687990000|2024-07-22 22:39:50|390.4|388.4|390.24|388.24|390.41|388.41|390.24|388.24|9
1721688000000|2024-07-22 22:40:00|390.17|388.17|390.45|388.45|390.48|388.48|390.17|388.17|16
1721688010000|2024-07-22 22:40:10|390.49|388.49|390.53|388.53|390.6|388.6|390.48|388.48|13
1721688020000|2024-07-22 22:40:20|390.52|388.52|390.22|388.22|390.52|388.52|390.22|388.22|15
1721688030000|2024-07-22 22:40:30|390.2|388.2|390.15|388.15|390.22|388.22|390.15|388.15|15
1721688040000|2024-07-22 22:40:40|390.16|388.16|390.23|388.23|390.27|388.27|390.15|388.15|12
1721688050000|2024-07-22 22:40:50|390.24|388.24|390.29|388.29|390.3|388.3|390.24|388.24|12
1721688060000|2024-07-22 22:41:00|390.3|388.3|390.27|388.27|390.32|388.32|390.27|388.27|18
1721688070000|2024-07-22 22:41:10|390.28|388.28|390.35|388.35|390.35|388.35|390.25|388.25|19
1721688080000|2024-07-22 22:41:20|390.37|388.37|390.37|388.37|390.4|388.4|390.36|388.36|14
1721688090000|2024-07-22 22:41:30|390.38|388.38|390.39|388.39|390.39|388.39|390.36|388.36|19
1721688100000|2024-07-22 22:41:40|390.38|388.38|390.37|388.37|390.39|388.39|390.35|388.35|11
1721688110000|2024-07-22 22:41:50|390.39|388.39|390.7|388.7|390.7|388.7|390.39|388.39|16
1721688120000|2024-07-22 22:42:00|390.69|388.69|390.58|388.58|390.69|388.69|390.56|388.56|18
1721688130000|2024-07-22 22:42:10|390.59|388.59|390.57|388.57|390.59|388.59|390.56|388.56|8
1721688140000|2024-07-22 22:42:20|390.58|388.58|390.48|388.48|390.58|388.58|390.46|388.46|16
1721688150000|2024-07-22 22:42:30|390.49|388.49|390.45|388.45|390.5|388.5|390.45|388.45|11
1721688160000|2024-07-22 22:42:40|390.4|388.4|390.43|388.43|390.43|388.43|390.4|388.4|3
1721688170000|2024-07-22 22:42:50|390.42|388.42|390.29|388.29|390.45|388.45|390.29|388.29|14
1721688180000|2024-07-22 22:43:00|390.25|388.25|390.36|388.36|390.36|388.36|390.24|388.24|11
1721688190000|2024-07-22 22:43:10|390.38|388.38|390.34|388.34|390.38|388.38|390.34|388.34|5
1721688200000|2024-07-22 22:43:20|390.31|388.31|390.32|388.32|390.32|388.32|390.31|388.31|4
1721688220000|2024-07-22 22:43:40|390.31|388.31|390.15|388.15|390.32|388.32|390.15|388.15|10
1721688230000|2024-07-22 22:43:50|390.1|388.1|390.29|388.29|390.31|388.31|390.1|388.1|13
1721688240000|2024-07-22 22:44:00|390.31|388.31|390.3|388.3|390.34|388.34|390.3|388.3|16
1721688250000|2024-07-22 22:44:10|390.28|388.28|390.12|388.12|390.29|388.29|390.12|388.12|9
1721688260000|2024-07-22 22:44:20|390.07|388.07|390.07|388.07|390.07|388.07|390.07|388.07|1
1721688270000|2024-07-22 22:44:30|390.05|388.05|390.06|388.06|390.09|388.09|390.05|388.05|16
1721688280000|2024-07-22 22:44:40|390.07|388.07|390.08|388.08|390.11|388.11|390.06|388.06|14
1721688290000|2024-07-22 22:44:50|390.07|388.07|390.03|388.03|390.07|388.07|390.02|388.02|9
1721688300000|2024-07-22 22:45:00|390.02|388.02|389.92|387.92|390.02|388.02|389.92|387.92|22
1721688310000|2024-07-22 22:45:10|389.95|387.95|389.94|387.94|389.96|387.96|389.91|387.91|17
1721688320000|2024-07-22 22:45:20|389.97|387.97|389.95|387.95|389.97|387.97|389.9|387.9|10
1721688330000|2024-07-22 22:45:30|389.98|387.98|390.41|388.41|390.41|388.41|389.96|387.96|18
1721688340000|2024-07-22 22:45:40|390.4|388.4|390.54|388.54|390.58|388.58|390.37|388.37|26
1721688350000|2024-07-22 22:45:50|390.58|388.58|390.47|388.47|390.59|388.59|390.47|388.47|15
1721688360000|2024-07-22 22:46:00|390.45|388.45|390.41|388.41|390.46|388.46|390.41|388.41|11
1721688370000|2024-07-22 22:46:10|390.36|388.36|390.3|388.3|390.36|388.36|390.3|388.3|14
1721688380000|2024-07-22 22:46:20|390.31|388.31|390.29|388.29|390.36|388.36|390.29|388.29|14
1721688390000|2024-07-22 22:46:30|390.27|388.27|390.28|388.28|390.31|388.31|390.27|388.27|12
1721688400000|2024-07-22 22:46:40|390.27|388.27|390.17|388.17|390.28|388.28|390.17|388.17|11
1721688410000|2024-07-22 22:46:50|390.15|388.15|390.12|388.12|390.15|388.15|390.12|388.12|4
1721688420000|2024-07-22 22:47:00|390.04|388.04|390.09|388.09|390.1|388.1|390.04|388.04|16
1721688430000|2024-07-22 22:47:10|390.07|388.07|389.89|387.89|390.09|388.09|389.86|387.86|19
1721688440000|2024-07-22 22:47:20|389.88|387.88|390.03|388.03|390.09|388.09|389.87|387.87|10
1721688450000|2024-07-22 22:47:30|390.02|388.02|389.84|387.84|390.02|388.02|389.84|387.84|16
1721688460000|2024-07-22 22:47:40|389.85|387.85|389.96|387.96|389.96|387.96|389.85|387.85|18
1721688470000|2024-07-22 22:47:50|389.95|387.95|389.9|387.9|389.96|387.96|389.9|387.9|7
1721688480000|2024-07-22 22:48:00|389.91|387.91|389.93|387.93|389.95|387.95|389.9|387.9|9
1721688490000|2024-07-22 22:48:10|389.94|387.94|389.93|387.93|389.94|387.94|389.92|387.92|6
1721688500000|2024-07-22 22:48:20|389.95|387.95|389.71|387.71|390.05|388.05|389.71|387.71|23
1721688510000|2024-07-22 22:48:30|389.68|387.68|389.59|387.59|389.68|387.68|389.58|387.58|9
1721688520000|2024-07-22 22:48:40|389.63|387.63|389.67|387.67|389.67|387.67|389.62|387.62|16
1721688530000|2024-07-22 22:48:50|389.68|387.68|389.65|387.65|389.73|387.73|389.65|387.65|16
1721688540000|2024-07-22 22:49:00|389.66|387.66|389.81|387.81|389.82|387.82|389.65|387.65|12
1721688550000|2024-07-22 22:49:10|389.82|387.82|389.98|387.98|389.98|387.98|389.82|387.82|20
1721688560000|2024-07-22 22:49:20|389.99|387.99|389.97|387.97|390.01|388.01|389.97|387.97|12
1721688570000|2024-07-22 22:49:30|389.96|387.96|389.93|387.93|389.96|387.96|389.93|387.93|4
1721688580000|2024-07-22 22:49:40|389.96|387.96|390.01|388.01|390.02|388.02|389.96|387.96|11
1721688590000|2024-07-22 22:49:50|390.02|388.02|390|388|390.02|388.02|390|388|5
1721688600000|2024-07-22 22:50:00|389.99|387.99|390.06|388.06|390.09|388.09|389.99|387.99|19
1721688610000|2024-07-22 22:50:10|390.03|388.03|390.02|388.02|390.06|388.06|390.02|388.02|8
1721688620000|2024-07-22 22:50:20|390.05|388.05|390.06|388.06|390.07|388.07|390.05|388.05|8
1721688630000|2024-07-22 22:50:30|390.07|388.07|390.12|388.12|390.13|388.13|390.07|388.07|16
1721688640000|2024-07-22 22:50:40|390.11|388.11|390.11|388.11|390.12|388.12|390.09|388.09|7
1721688650000|2024-07-22 22:50:50|390.1|388.1|390.18|388.18|390.2|388.2|390.1|388.1|6
1721688660000|2024-07-22 22:51:00|390.19|388.19|390.16|388.16|390.21|388.21|390.16|388.16|14
1721688670000|2024-07-22 22:51:10|390.18|388.18|390.25|388.25|390.25|388.25|390.17|388.17|14
1721688680000|2024-07-22 22:51:20|390.3|388.3|390.28|388.28|390.32|388.32|390.28|388.28|6
1721688690000|2024-07-22 22:51:30|390.3|388.3|390.3|388.3|390.31|388.31|390.29|388.29|5
1721688700000|2024-07-22 22:51:40|390.31|388.31|390.51|388.51|390.51|388.51|390.31|388.31|11
1721688710000|2024-07-22 22:51:50|390.56|388.56|390.6|388.6|390.63|388.63|390.56|388.56|7
1721688720000|2024-07-22 22:52:00|390.62|388.62|390.74|388.74|390.77|388.77|390.6|388.6|19
1721688730000|2024-07-22 22:52:10|390.75|388.75|390.42|388.42|390.75|388.75|390.42|388.42|13
1721688740000|2024-07-22 22:52:20|390.41|388.41|390.66|388.66|390.68|388.68|390.41|388.41|11
1721688750000|2024-07-22 22:52:30|390.67|388.67|390.71|388.71|390.71|388.71|390.57|388.57|16
1721688760000|2024-07-22 22:52:40|390.7|388.7|390.71|388.71|390.72|388.72|390.7|388.7|4
1721688770000|2024-07-22 22:52:50|390.63|388.63|390.61|388.61|390.64|388.64|390.61|388.61|4
1721688780000|2024-07-22 22:53:00|390.6|388.6|390.57|388.57|390.6|388.6|390.51|388.51|13
1721688790000|2024-07-22 22:53:10|390.58|388.58|390.58|388.58|390.58|388.58|390.57|388.57|3
1721688800000|2024-07-22 22:53:20|390.57|388.57|390.61|388.61|390.61|388.61|390.57|388.57|4
1721688810000|2024-07-22 22:53:30|390.6|388.6|390.18|388.18|390.6|388.6|390.18|388.18|20
1721688820000|2024-07-22 22:53:40|390.19|388.19|390.4|388.4|390.4|388.4|390.19|388.19|8
1721688830000|2024-07-22 22:53:50|390.45|388.45|390.39|388.39|390.48|388.48|390.39|388.39|9
1721688840000|2024-07-22 22:54:00|390.4|388.4|390.4|388.4|390.41|388.41|390.4|388.4|3
1721688850000|2024-07-22 22:54:10|390.38|388.38|390.46|388.46|390.46|388.46|390.38|388.38|3
1721688860000|2024-07-22 22:54:20|390.48|388.48|390.5|388.5|390.5|388.5|390.47|388.47|3
1721688870000|2024-07-22 22:54:30|390.51|388.51|390.5|388.5|390.51|388.51|390.5|388.5|2
1721688880000|2024-07-22 22:54:40|390.47|388.47|390.33|388.33|390.47|388.47|390.32|388.32|8
1721688890000|2024-07-22 22:54:50|390.36|388.36|390.34|388.34|390.36|388.36|390.3|388.3|8
1721688900000|2024-07-22 22:55:00|390.33|388.33|390.21|388.21|390.33|388.33|390.21|388.21|24
1721688910000|2024-07-22 22:55:10|390.18|388.18|390.18|388.18|390.2|388.2|390.17|388.17|10
1721688920000|2024-07-22 22:55:20|390.16|388.16|390.13|388.13|390.18|388.18|390.12|388.12|17
1721688930000|2024-07-22 22:55:30|390.14|388.14|390.06|388.06|390.15|388.15|390.02|388.02|17
1721688940000|2024-07-22 22:55:40|390.07|388.07|390.17|388.17|390.17|388.17|390.07|388.07|14
1721688950000|2024-07-22 22:55:50|390.14|388.14|390.31|388.31|390.32|388.32|390.14|388.14|20
1721688960000|2024-07-22 22:56:00|390.32|388.32|390.38|388.38|390.42|388.42|390.32|388.32|15
1721688970000|2024-07-22 22:56:10|390.36|388.36|390.27|388.27|390.38|388.38|390.26|388.26|19
1721688980000|2024-07-22 22:56:20|390.29|388.29|390.28|388.28|390.29|388.29|390.26|388.26|8
1721688990000|2024-07-22 22:56:30|390.29|388.29|390.27|388.27|390.31|388.31|390.27|388.27|11
1721689000000|2024-07-22 22:56:40|390.26|388.26|390.17|388.17|390.26|388.26|390.17|388.17|9
1721689010000|2024-07-22 22:56:50|390.16|388.16|390.12|388.12|390.16|388.16|390.1|388.1|11
1721689020000|2024-07-22 22:57:00|390.13|388.13|390.25|388.25|390.25|388.25|390.09|388.09|16
1721689030000|2024-07-22 22:57:10|390.31|388.31|390.42|388.42|390.47|388.47|390.31|388.31|11
1721689040000|2024-07-22 22:57:20|390.37|388.37|390.37|388.37|390.39|388.39|390.36|388.36|14
1721689050000|2024-07-22 22:57:30|390.38|388.38|390.38|388.38|390.42|388.42|390.37|388.37|16
1721689060000|2024-07-22 22:57:40|390.37|388.37|390.36|388.36|390.38|388.38|390.35|388.35|10
1721689070000|2024-07-22 22:57:50|390.35|388.35|390.42|388.42|390.42|388.42|390.35|388.35|13
1721689080000|2024-07-22 22:58:00|390.41|388.41|390.38|388.38|390.41|388.41|390.36|388.36|11
1721689090000|2024-07-22 22:58:10|390.36|388.36|390.36|388.36|390.39|388.39|390.34|388.34|9
1721689100000|2024-07-22 22:58:20|390.35|388.35|390.31|388.31|390.35|388.35|390.28|388.28|13
1721689110000|2024-07-22 22:58:30|390.32|388.32|390.25|388.25|390.32|388.32|390.24|388.24|13
1721689120000|2024-07-22 22:58:40|390.24|388.24|389.93|387.93|390.26|388.26|389.93|387.93|17
1721689130000|2024-07-22 22:58:50|389.92|387.92|389.74|387.74|389.92|387.92|389.72|387.72|13
1721689140000|2024-07-22 22:59:00|389.75|387.75|389.78|387.78|389.8|387.8|389.67|387.67|20
1721689150000|2024-07-22 22:59:10|389.75|387.75|389.8|387.8|389.82|387.82|389.75|387.75|19
1721689160000|2024-07-22 22:59:20|389.77|387.77|389.55|387.55|389.78|387.78|389.53|387.53|22
1721689170000|2024-07-22 22:59:30|389.53|387.53|389.47|387.47|389.53|387.53|389.47|387.47|16
1721689180000|2024-07-22 22:59:40|389.51|387.51|389.62|387.62|389.65|387.65|389.51|387.51|9
1721689190000|2024-07-22 22:59:50|389.6|387.6|389.6|387.6|389.62|387.62|389.54|387.54|16
1721689200000|2024-07-22 23:00:00|389.59|387.59|389.56|387.56|389.61|387.61|389.53|387.53|16
1721689210000|2024-07-22 23:00:10|389.54|387.54|389.16|387.16|389.54|387.54|389.1|387.1|21
1721689220000|2024-07-22 23:00:20|389.15|387.15|389.1|387.1|389.21|387.21|389.09|387.09|21
1721689230000|2024-07-22 23:00:30|389.09|387.09|389.14|387.14|389.18|387.18|389.03|387.03|10
1721689240000|2024-07-22 23:00:40|389.13|387.13|389.06|387.06|389.13|387.13|389.05|387.05|10
1721689250000|2024-07-22 23:00:50|389.09|387.09|388.97|386.97|389.11|387.11|388.96|386.96|16
1721689260000|2024-07-22 23:01:00|388.98|386.98|389.05|387.05|389.15|387.15|388.98|386.98|21
1721689270000|2024-07-22 23:01:10|389.03|387.03|388.79|386.79|389.03|387.03|388.79|386.79|20
1721689280000|2024-07-22 23:01:20|388.78|386.78|388.85|386.85|388.85|386.85|388.74|386.74|15
1721689290000|2024-07-22 23:01:30|388.88|386.88|388.86|386.86|389.05|387.05|388.85|386.85|18
1721689300000|2024-07-22 23:01:40|388.85|386.85|388.78|386.78|388.85|386.85|388.78|386.78|6
1721689310000|2024-07-22 23:01:50|388.79|386.79|388.73|386.73|388.79|386.79|388.73|386.73|17
1721689320000|2024-07-22 23:02:00|388.71|386.71|388.47|386.47|388.71|386.71|388.46|386.46|25
1721689330000|2024-07-22 23:02:10|388.46|386.46|388.25|386.25|388.46|386.46|388.25|386.25|25
1721689340000|2024-07-22 23:02:20|388.26|386.26|388.22|386.22|388.26|386.26|388.2|386.2|17
1721689350000|2024-07-22 23:02:30|388.2|386.2|388.16|386.16|388.2|386.2|388.16|386.16|17
1721689360000|2024-07-22 23:02:40|388.18|386.18|388.21|386.21|388.21|386.21|388.18|386.18|11
1721689370000|2024-07-22 23:02:50|388.2|386.2|388.27|386.27|388.28|386.28|388.18|386.18|15
1721689380000|2024-07-22 23:03:00|388.28|386.28|388.31|386.31|388.41|386.41|388.28|386.28|12
1721689390000|2024-07-22 23:03:10|388.3|386.3|388.25|386.25|388.3|386.3|388.22|386.22|10
1721689400000|2024-07-22 23:03:20|388.22|386.22|388.35|386.35|388.35|386.35|388.03|386.03|18
1721689410000|2024-07-22 23:03:30|388.34|386.34|388.27|386.27|388.39|386.39|388.24|386.24|16
1721689420000|2024-07-22 23:03:40|388.26|386.26|388.28|386.28|388.28|386.28|388.22|386.22|8
1721689430000|2024-07-22 23:03:50|388.29|386.29|388.61|386.61|388.61|386.61|388.29|386.29|11
1721689440000|2024-07-22 23:04:00|388.62|386.62|388.7|386.7|388.7|386.7|388.53|386.53|15
1721689450000|2024-07-22 23:04:10|388.87|386.87|388.5|386.5|388.87|386.87|388.49|386.49|17
1721689460000|2024-07-22 23:04:20|388.49|386.49|388.5|386.5|388.52|386.52|388.49|386.49|9
1721689470000|2024-07-22 23:04:30|388.49|386.49|388.41|386.41|388.49|386.49|388.41|386.41|5
1721689480000|2024-07-22 23:04:40|388.4|386.4|388.34|386.34|388.4|386.4|388.34|386.34|6
1721689490000|2024-07-22 23:04:50|388.3|386.3|388.2|386.2|388.3|386.3|388.2|386.2|2
1721689500000|2024-07-22 23:05:00|388.19|386.19|388.3|386.3|388.31|386.31|388.19|386.19|8
1721689510000|2024-07-22 23:05:10|388.28|386.28|388.14|386.14|388.28|386.28|388.08|386.08|12
1721689520000|2024-07-22 23:05:20|388.16|386.16|388.28|386.28|388.29|386.29|388.16|386.16|16
1721689530000|2024-07-22 23:05:30|388.27|386.27|388.28|386.28|388.28|386.28|388.27|386.27|6
1721689540000|2024-07-22 23:05:40|388.27|386.27|388.13|386.13|388.27|386.27|388.13|386.13|7
1721689550000|2024-07-22 23:05:50|388.12|386.12|388.27|386.27|388.29|386.29|388.11|386.11|9
1721689560000|2024-07-22 23:06:00|388.28|386.28|388.35|386.35|388.35|386.35|388.28|386.28|10
1721689570000|2024-07-22 23:06:10|388.36|386.36|388.35|386.35|388.37|386.37|388.34|386.34|16
1721689580000|2024-07-22 23:06:20|388.37|386.37|388.67|386.67|388.67|386.67|388.37|386.37|15
1721689590000|2024-07-22 23:06:30|388.64|386.64|388.54|386.54|388.64|386.64|388.53|386.53|15
1721689600000|2024-07-22 23:06:40|388.53|386.53|388.32|386.32|388.54|386.54|388.31|386.31|19
1721689610000|2024-07-22 23:06:50|388.35|386.35|388.23|386.23|388.37|386.37|388.23|386.23|12
1721689620000|2024-07-22 23:07:00|388.21|386.21|388.12|386.12|388.25|386.25|388.12|386.12|12
1721689630000|2024-07-22 23:07:10|388.14|386.14|388.06|386.06|388.18|386.18|388.06|386.06|17
1721689640000|2024-07-22 23:07:20|388.03|386.03|387.89|385.89|388.03|386.03|387.89|385.89|11
1721689650000|2024-07-22 23:07:30|387.88|385.88|387.89|385.89|387.89|385.89|387.88|385.88|2
1721689660000|2024-07-22 23:07:40|387.88|385.88|387.88|385.88|387.88|385.88|387.88|385.88|1
1721689670000|2024-07-22 23:07:50|387.87|385.87|387.86|385.86|387.87|385.87|387.86|385.86|2
1721689680000|2024-07-22 23:08:00|387.87|385.87|387.93|385.93|387.94|385.94|387.86|385.86|5
1721689690000|2024-07-22 23:08:10|387.92|385.92|387.56|385.56|387.92|385.92|387.56|385.56|12
1721689700000|2024-07-22 23:08:20|387.55|385.55|387.59|385.59|387.59|385.59|387.54|385.54|8
1721689710000|2024-07-22 23:08:30|387.6|385.6|387.71|385.71|387.74|385.74|387.6|385.6|10
1721689720000|2024-07-22 23:08:40|387.72|385.72|387.47|385.47|387.75|385.75|387.47|385.47|22
1721689730000|2024-07-22 23:08:50|387.45|385.45|387.4|385.4|387.47|385.47|387.38|385.38|12
1721689740000|2024-07-22 23:09:00|387.43|385.43|387.43|385.43|387.44|385.44|387.39|385.39|13
1721689750000|2024-07-22 23:09:10|387.42|385.42|387.21|385.21|387.42|385.42|387.12|385.12|18
1721689760000|2024-07-22 23:09:20|387.22|385.22|387.09|385.09|387.22|385.22|387.09|385.09|7
1721689770000|2024-07-22 23:09:30|387.08|385.08|387.05|385.05|387.08|385.08|387.05|385.05|4
1721689780000|2024-07-22 23:09:40|387.02|385.02|387.05|385.05|387.05|385.05|387.02|385.02|2
1721689790000|2024-07-22 23:09:50|387.04|385.04|386.6|384.6|387.04|385.04|386.56|384.56|14
1721689800000|2024-07-22 23:10:00|386.61|384.61|386.65|384.65|386.72|384.72|386.61|384.61|17
1721689810000|2024-07-22 23:10:10|386.62|384.62|386.45|384.45|386.62|384.62|386.43|384.43|13
1721689820000|2024-07-22 23:10:20|386.44|384.44|386.39|384.39|386.44|384.44|386.39|384.39|11
1721689830000|2024-07-22 23:10:30|386.38|384.38|386.41|384.41|386.43|384.43|386.14|384.14|24
1721689840000|2024-07-22 23:10:40|386.37|384.37|386.37|384.37|386.37|384.37|386.3|384.3|12
1721689850000|2024-07-22 23:10:50|386.36|384.36|386.22|384.22|386.37|384.37|386.22|384.22|13
1721689860000|2024-07-22 23:11:00|386.23|384.23|386.14|384.14|386.23|384.23|386.12|384.12|13
1721689870000|2024-07-22 23:11:10|386.13|384.13|385.65|383.65|386.14|384.14|385.63|383.63|13
1721689880000|2024-07-22 23:11:20|385.56|383.56|385.42|383.42|385.63|383.63|385.42|383.42|17
1721689890000|2024-07-22 23:11:30|385.39|383.39|385.28|383.28|385.47|383.47|385.28|383.28|20
1721689900000|2024-07-22 23:11:40|385.27|383.27|385.35|383.35|385.36|383.36|385.27|383.27|11
1721689910000|2024-07-22 23:11:50|385.34|383.34|385.25|383.25|385.35|383.35|385.25|383.25|15
1721689920000|2024-07-22 23:12:00|385.24|383.24|385.2|383.2|385.24|383.24|385.2|383.2|7
1721689930000|2024-07-22 23:12:10|385.19|383.19|384.98|382.98|385.2|383.2|384.98|382.98|12
1721689940000|2024-07-22 23:12:20|384.97|382.97|384.81|382.81|384.97|382.97|384.53|382.53|22
1721689950000|2024-07-22 23:12:30|384.82|382.82|384.7|382.7|384.89|382.89|384.68|382.68|32
1721689960000|2024-07-22 23:12:40|384.71|382.71|385.22|383.22|385.22|383.22|384.71|382.71|26
1721689970000|2024-07-22 23:12:50|385.29|383.29|384.91|382.91|385.29|383.29|384.91|382.91|24
1721689980000|2024-07-22 23:13:00|384.92|382.92|384.94|382.94|385.08|383.08|384.92|382.92|11
1721689990000|2024-07-22 23:13:10|384.97|382.97|384.79|382.79|385.07|383.07|384.79|382.79|17
1721690000000|2024-07-22 23:13:20|384.78|382.78|384.52|382.52|384.78|382.78|384.52|382.52|16
1721690010000|2024-07-22 23:13:30|384.53|382.53|384.62|382.62|384.62|382.62|384.5|382.5|18
1721690020000|2024-07-22 23:13:40|384.64|382.64|384.67|382.67|384.81|382.81|384.62|382.62|17
1721690030000|2024-07-22 23:13:50|384.62|382.62|384.43|382.43|384.66|382.66|384.34|382.34|21
1721690040000|2024-07-22 23:14:00|384.48|382.48|384.59|382.59|384.59|382.59|384.48|382.48|13
1721690050000|2024-07-22 23:14:10|384.6|382.6|384.74|382.74|384.74|382.74|384.58|382.58|18
1721690060000|2024-07-22 23:14:20|384.82|382.82|384.89|382.89|384.89|382.89|384.77|382.77|20
1721690070000|2024-07-22 23:14:30|384.9|382.9|385.08|383.08|385.09|383.09|384.9|382.9|20
1721690080000|2024-07-22 23:14:40|385.07|383.07|384.86|382.86|385.07|383.07|384.86|382.86|19
1721690090000|2024-07-22 23:14:50|384.85|382.85|384.74|382.74|384.85|382.85|384.74|382.74|13
1721690100000|2024-07-22 23:15:00|384.77|382.77|384.71|382.71|384.83|382.83|384.6|382.6|21
1721690110000|2024-07-22 23:15:10|384.68|382.68|384.75|382.75|384.81|382.81|384.68|382.68|20
1721690120000|2024-07-22 23:15:20|384.73|382.73|384.46|382.46|384.73|382.73|384.42|382.42|15
1721690130000|2024-07-22 23:15:30|384.51|382.51|384.22|382.22|384.51|382.51|384.21|382.21|16
1721690140000|2024-07-22 23:15:40|384.21|382.21|384.15|382.15|384.22|382.22|384.15|382.15|6
1721690150000|2024-07-22 23:15:50|384.19|382.19|384.37|382.37|384.38|382.38|384.19|382.19|13
1721690160000|2024-07-22 23:16:00|384.35|382.35|384.15|382.15|384.35|382.35|384.15|382.15|15
1721690170000|2024-07-22 23:16:10|384.14|382.14|384.42|382.42|384.42|382.42|384.14|382.14|10
1721690180000|2024-07-22 23:16:20|384.47|382.47|384.71|382.71|384.71|382.71|384.47|382.47|10
1721690190000|2024-07-22 23:16:30|384.76|382.76|384.88|382.88|384.88|382.88|384.76|382.76|4
1721690200000|2024-07-22 23:16:40|384.96|382.96|385.1|383.1|385.1|383.1|384.96|382.96|9
1721690210000|2024-07-22 23:16:50|385.08|383.08|384.82|382.82|385.1|383.1|384.8|382.8|11
1721690220000|2024-07-22 23:17:00|384.81|382.81|384.78|382.78|384.92|382.92|384.76|382.76|27
1721690230000|2024-07-22 23:17:10|384.79|382.79|384.64|382.64|384.82|382.82|384.63|382.63|23
1721690240000|2024-07-22 23:17:20|384.68|382.68|384.54|382.54|384.68|382.68|384.5|382.5|14
1721690250000|2024-07-22 23:17:30|384.48|382.48|385.01|383.01|385.01|383.01|384.48|382.48|20
1721690260000|2024-07-22 23:17:40|385.1|383.1|385.24|383.24|385.24|383.24|385.1|383.1|11
1721690270000|2024-07-22 23:17:50|385.25|383.25|385.09|383.09|385.3|383.3|385.09|383.09|5
1721690280000|2024-07-22 23:18:00|385.14|383.14|385.21|383.21|385.29|383.29|385.1|383.1|26
1721690290000|2024-07-22 23:18:10|385.25|383.25|385.34|383.34|385.44|383.44|385.22|383.22|23
1721690300000|2024-07-22 23:18:20|385.31|383.31|385.56|383.56|385.56|383.56|385.17|383.17|27
1721690310000|2024-07-22 23:18:30|385.63|383.63|385.57|383.57|385.69|383.69|385.46|383.46|17
1721690320000|2024-07-22 23:18:40|385.59|383.59|385.86|383.86|385.86|383.86|385.59|383.59|16
1721690330000|2024-07-22 23:18:50|385.87|383.87|386.06|384.06|386.06|384.06|385.72|383.72|23
1721690340000|2024-07-22 23:19:00|385.96|383.96|385.85|383.85|386.03|384.03|385.66|383.66|25
1721690350000|2024-07-22 23:19:10|385.88|383.88|385.93|383.93|386.12|384.12|385.88|383.88|13
1721690360000|2024-07-22 23:19:20|385.92|383.92|385.88|383.88|385.93|383.93|385.85|383.85|17
1721690370000|2024-07-22 23:19:30|385.89|383.89|385.95|383.95|386.01|384.01|385.89|383.89|13
1721690380000|2024-07-22 23:19:40|385.94|383.94|385.72|383.72|385.94|383.94|385.72|383.72|14
1721690390000|2024-07-22 23:19:50|385.74|383.74|385.71|383.71|385.74|383.74|385.64|383.64|19
1721690400000|2024-07-22 23:20:00|385.73|383.73|385.85|383.85|385.99|383.99|385.71|383.71|21
1721690410000|2024-07-22 23:20:10|385.84|383.84|385.66|383.66|385.84|383.84|385.65|383.65|16
1721690420000|2024-07-22 23:20:20|385.65|383.65|385.64|383.64|385.68|383.68|385.64|383.64|14
1721690430000|2024-07-22 23:20:30|385.65|383.65|385.62|383.62|385.65|383.65|385.62|383.62|4
1721690440000|2024-07-22 23:20:40|385.64|383.64|385.6|383.6|385.64|383.64|385.6|383.6|5
1721690450000|2024-07-22 23:20:50|385.63|383.63|385.59|383.59|385.63|383.63|385.59|383.59|12
1721690460000|2024-07-22 23:21:00|385.6|383.6|385.66|383.66|385.66|383.66|385.6|383.6|5
1721690470000|2024-07-22 23:21:10|385.67|383.67|385.73|383.73|385.74|383.74|385.66|383.66|19
1721690480000|2024-07-22 23:21:20|385.72|383.72|385.87|383.87|385.87|383.87|385.7|383.7|19
1721690490000|2024-07-22 23:21:30|385.95|383.95|385.94|383.94|385.99|383.99|385.91|383.91|16
1721690500000|2024-07-22 23:21:40|385.93|383.93|385.95|383.95|385.95|383.95|385.93|383.93|3
1721690510000|2024-07-22 23:21:50|385.94|383.94|385.98|383.98|385.99|383.99|385.93|383.93|16
1721690520000|2024-07-22 23:22:00|386|384|386.22|384.22|386.3|384.3|386|384|18
1721690530000|2024-07-22 23:22:10|386.2|384.2|386.23|384.23|386.24|384.24|386.05|384.05|22
1721690540000|2024-07-22 23:22:20|386.19|384.19|386.14|384.14|386.19|384.19|386.07|384.07|15
1721690550000|2024-07-22 23:22:30|386.12|384.12|386.18|384.18|386.2|384.2|386.06|384.06|17
1721690560000|2024-07-22 23:22:40|386.2|384.2|386.16|384.16|386.26|384.26|386.16|384.16|13
1721690570000|2024-07-22 23:22:50|386.17|384.17|386.14|384.14|386.18|384.18|386.14|384.14|9
1721690580000|2024-07-22 23:23:00|386.16|384.16|386.46|384.46|386.46|384.46|386.16|384.16|16
1721690590000|2024-07-22 23:23:10|386.45|384.45|386.48|384.48|386.48|384.48|386.43|384.43|7
1721690600000|2024-07-22 23:23:20|386.53|384.53|386.49|384.49|386.67|384.67|386.49|384.49|11
1721690610000|2024-07-22 23:23:30|386.48|384.48|386.5|384.5|386.55|384.55|386.48|384.48|16
1721690620000|2024-07-22 23:23:40|386.51|384.51|386.5|384.5|386.55|384.55|386.46|384.46|17
1721690630000|2024-07-22 23:23:50|386.49|384.49|386.53|384.53|386.56|384.56|386.49|384.49|17
1721690640000|2024-07-22 23:24:00|386.54|384.54|386.46|384.46|386.57|384.57|386.46|384.46|21
1721690650000|2024-07-22 23:24:10|386.49|384.49|386.57|384.57|386.59|384.59|386.49|384.49|16
1721690660000|2024-07-22 23:24:20|386.59|384.59|386.72|384.72|386.73|384.73|386.59|384.59|14
1721690670000|2024-07-22 23:24:30|386.71|384.71|386.71|384.71|386.73|384.73|386.67|384.67|16
1721690680000|2024-07-22 23:24:40|386.72|384.72|386.66|384.66|386.72|384.72|386.63|384.63|19
1721690690000|2024-07-22 23:24:50|386.65|384.65|386.67|384.67|386.72|384.72|386.65|384.65|12
1721690700000|2024-07-22 23:25:00|386.68|384.68|386.8|384.8|386.8|384.8|386.68|384.68|16
1721690710000|2024-07-22 23:25:10|386.79|384.79|386.59|384.59|386.81|384.81|386.59|384.59|19
1721690720000|2024-07-22 23:25:20|386.55|384.55|386.5|384.5|386.55|384.55|386.48|384.48|19
1721690730000|2024-07-22 23:25:30|386.47|384.47|386.4|384.4|386.49|384.49|386.4|384.4|9
1721690740000|2024-07-22 23:25:40|386.41|384.41|386.36|384.36|386.41|384.41|386.33|384.33|11
1721690750000|2024-07-22 23:25:50|386.35|384.35|386.29|384.29|386.35|384.35|386.28|384.28|10
1721690760000|2024-07-22 23:26:00|386.28|384.28|386.29|384.29|386.29|384.29|386.27|384.27|4
1721690770000|2024-07-22 23:26:10|386.27|384.27|386.23|384.23|386.29|384.29|386.21|384.21|13
1721690780000|2024-07-22 23:26:20|386.22|384.22|386.22|384.22|386.22|384.22|386.17|384.17|17
1721690790000|2024-07-22 23:26:30|386.21|384.21|386.21|384.21|386.21|384.21|386.15|384.15|9
1721690800000|2024-07-22 23:26:40|386.24|384.24|386.22|384.22|386.24|384.24|386.2|384.2|13
1721690810000|2024-07-22 23:26:50|386.21|384.21|386.18|384.18|386.21|384.21|386.16|384.16|10
1721690820000|2024-07-22 23:27:00|386.19|384.19|386.4|384.4|386.4|384.4|386.19|384.19|13
1721690830000|2024-07-22 23:27:10|386.41|384.41|386.45|384.45|386.5|384.5|386.41|384.41|16
1721690840000|2024-07-22 23:27:20|386.46|384.46|386.52|384.52|386.52|384.52|386.46|384.46|13
1721690850000|2024-07-22 23:27:30|386.54|384.54|386.52|384.52|386.59|384.59|386.52|384.52|17
1721690860000|2024-07-22 23:27:40|386.57|384.57|386.53|384.53|386.58|384.58|386.53|384.53|8
1721690870000|2024-07-22 23:27:50|386.52|384.52|386.32|384.32|386.55|384.55|386.29|384.29|28
1721690880000|2024-07-22 23:28:00|386.31|384.31|386.47|384.47|386.51|384.51|386.31|384.31|20
1721690890000|2024-07-22 23:28:10|386.46|384.46|386.47|384.47|386.58|384.58|386.46|384.46|17
1721690900000|2024-07-22 23:28:20|386.45|384.45|386.49|384.49|386.49|384.49|386.43|384.43|17
1721690910000|2024-07-22 23:28:30|386.48|384.48|386.49|384.49|386.49|384.49|386.44|384.44|18
1721690920000|2024-07-22 23:28:40|386.51|384.51|386.67|384.67|386.7|384.7|386.51|384.51|10
1721690930000|2024-07-22 23:28:50|386.68|384.68|386.61|384.61|386.69|384.69|386.61|384.61|16
1721690940000|2024-07-22 23:29:00|386.63|384.63|386.67|384.67|386.68|384.68|386.62|384.62|18
1721690950000|2024-07-22 23:29:10|386.66|384.66|387|385|387.02|385.02|386.63|384.63|15
1721690960000|2024-07-22 23:29:20|386.97|384.97|386.71|384.71|386.98|384.98|386.69|384.69|16
1721690970000|2024-07-22 23:29:30|386.72|384.72|386.76|384.76|386.79|384.79|386.68|384.68|20
1721690980000|2024-07-22 23:29:40|386.77|384.77|386.76|384.76|386.78|384.78|386.74|384.74|18
1721690990000|2024-07-22 23:29:50|386.75|384.75|386.7|384.7|386.75|384.75|386.69|384.69|11
1721691000000|2024-07-22 23:30:00|386.69|384.69|386.67|384.67|386.74|384.74|386.61|384.61|22
1721691010000|2024-07-22 23:30:10|386.65|384.65|386.98|384.98|386.99|384.99|386.65|384.65|21
1721691020000|2024-07-22 23:30:20|386.94|384.94|386.96|384.96|386.99|384.99|386.94|384.94|17
1721691030000|2024-07-22 23:30:30|386.97|384.97|387.02|385.02|387.03|385.03|386.97|384.97|14
1721691040000|2024-07-22 23:30:40|387.01|385.01|387.1|385.1|387.1|385.1|387.01|385.01|9
1721691050000|2024-07-22 23:30:50|387.07|385.07|387.17|385.17|387.17|385.17|387.07|385.07|12
1721691060000|2024-07-22 23:31:00|387.15|385.15|387.15|385.15|387.21|385.21|387.13|385.13|16
1721691070000|2024-07-22 23:31:10|387.14|385.14|387.26|385.26|387.28|385.28|387.11|385.11|20
1721691080000|2024-07-22 23:31:20|387.27|385.27|387.28|385.28|387.28|385.28|387.25|385.25|7
1721691090000|2024-07-22 23:31:30|387.26|385.26|387.28|385.28|387.29|385.29|387.23|385.23|13
1721691100000|2024-07-22 23:31:40|387.3|385.3|387.32|385.32|387.39|385.39|387.3|385.3|10
1721691110000|2024-07-22 23:31:50|387.31|385.31|387.3|385.3|387.35|385.35|387.29|385.29|15
1721691120000|2024-07-22 23:32:00|387.29|385.29|387.21|385.21|387.29|385.29|387.14|385.14|22
1721691130000|2024-07-22 23:32:10|387.22|385.22|387.4|385.4|387.43|385.43|387.21|385.21|14
1721691140000|2024-07-22 23:32:20|387.35|385.35|387.38|385.38|387.38|385.38|387.27|385.27|23
1721691150000|2024-07-22 23:32:30|387.39|385.39|387.47|385.47|387.51|385.51|387.37|385.37|17
1721691160000|2024-07-22 23:32:40|387.48|385.48|387.22|385.22|387.5|385.5|387.21|385.21|23
1721691170000|2024-07-22 23:32:50|387.2|385.2|387.21|385.21|387.22|385.22|387.17|385.17|18
1721691180000|2024-07-22 23:33:00|387.19|385.19|387.21|385.21|387.25|385.25|387.19|385.19|13
1721691190000|2024-07-22 23:33:10|387.22|385.22|387.3|385.3|387.31|385.31|387.19|385.19|18
1721691200000|2024-07-22 23:33:20|387.31|385.31|387.12|385.12|387.31|385.31|387.12|385.12|16
1721691210000|2024-07-22 23:33:30|387.11|385.11|387.16|385.16|387.16|385.16|387.08|385.08|17
1721691220000|2024-07-22 23:33:40|387.12|385.12|387.08|385.08|387.15|385.15|387.08|385.08|22
1721691230000|2024-07-22 23:33:50|387.07|385.07|387.04|385.04|387.07|385.07|387|385|16
1721691240000|2024-07-22 23:34:00|387.02|385.02|387.14|385.14|387.15|385.15|387.02|385.02|16
1721691250000|2024-07-22 23:34:10|387.12|385.12|387.24|385.24|387.28|385.28|387.1|385.1|14
1721691260000|2024-07-22 23:34:20|387.25|385.25|387.1|385.1|387.27|385.27|387.1|385.1|8
1721691270000|2024-07-22 23:34:30|387.07|385.07|387|385|387.07|385.07|386.97|384.97|19
1721691280000|2024-07-22 23:34:40|386.98|384.98|386.98|384.98|386.98|384.98|386.97|384.97|5
1721691290000|2024-07-22 23:34:50|386.99|384.99|386.92|384.92|386.99|384.99|386.92|384.92|10
1721691300000|2024-07-22 23:35:00|386.9|384.9|386.5|384.5|386.9|384.9|386.48|384.48|22
1721691310000|2024-07-22 23:35:10|386.49|384.49|386.44|384.44|386.54|384.54|386.39|384.39|21
1721691320000|2024-07-22 23:35:20|386.46|384.46|386.28|384.28|386.46|384.46|386.26|384.26|24
1721691330000|2024-07-22 23:35:30|386.24|384.24|386.21|384.21|386.28|384.28|386.04|384.04|25
1721691340000|2024-07-22 23:35:40|386.23|384.23|386.26|384.26|386.35|384.35|386.23|384.23|15
1721691350000|2024-07-22 23:35:50|386.27|384.27|386.31|384.31|386.33|384.33|386.27|384.27|14
1721691360000|2024-07-22 23:36:00|386.32|384.32|386.35|384.35|386.37|384.37|386.3|384.3|15
1721691370000|2024-07-22 23:36:10|386.37|384.37|386.36|384.36|386.38|384.38|386.32|384.32|17
1721691380000|2024-07-22 23:36:20|386.37|384.37|386.52|384.52|386.52|384.52|386.36|384.36|11
1721691390000|2024-07-22 23:36:30|386.64|384.64|386.79|384.79|386.79|384.79|386.58|384.58|17
1721691400000|2024-07-22 23:36:40|386.77|384.77|386.74|384.74|386.78|384.78|386.56|384.56|21
1721691410000|2024-07-22 23:36:50|386.73|384.73|386.65|384.65|386.73|384.73|386.65|384.65|22
1721691420000|2024-07-22 23:37:00|386.67|384.67|386.69|384.69|386.76|384.76|386.6|384.6|23
1721691430000|2024-07-22 23:37:10|386.7|384.7|386.77|384.77|386.87|384.87|386.7|384.7|17
1721691440000|2024-07-22 23:37:20|386.78|384.78|387.04|385.04|387.13|385.13|386.77|384.77|22
1721691450000|2024-07-22 23:37:30|386.95|384.95|386.83|384.83|386.95|384.95|386.83|384.83|20
1721691460000|2024-07-22 23:37:40|386.8|384.8|386.73|384.73|386.8|384.8|386.72|384.72|13
1721691470000|2024-07-22 23:37:50|386.72|384.72|386.7|384.7|386.73|384.73|386.66|384.66|13
1721691480000|2024-07-22 23:38:00|386.71|384.71|386.9|384.9|386.9|384.9|386.67|384.67|16
1721691490000|2024-07-22 23:38:10|386.89|384.89|387.02|385.02|387.02|385.02|386.88|384.88|16
1721691500000|2024-07-22 23:38:20|387.03|385.03|387.19|385.19|387.19|385.19|387.03|385.03|10
1721691510000|2024-07-22 23:38:30|387.26|385.26|387.05|385.05|387.26|385.26|387.05|385.05|20
1721691520000|2024-07-22 23:38:40|387.03|385.03|387.01|385.01|387.05|385.05|387.01|385.01|13
1721691530000|2024-07-22 23:38:50|387|385|387.1|385.1|387.1|385.1|386.95|384.95|14
1721691540000|2024-07-22 23:39:00|387.05|385.05|387.17|385.17|387.21|385.21|387.05|385.05|15
1721691550000|2024-07-22 23:39:10|387.18|385.18|387.23|385.23|387.29|385.29|387.16|385.16|22
1721691560000|2024-07-22 23:39:20|387.27|385.27|387.27|385.27|387.27|385.27|387.25|385.25|9
1721691570000|2024-07-22 23:39:30|387.26|385.26|387.3|385.3|387.36|385.36|387.26|385.26|13
1721691580000|2024-07-22 23:39:40|387.31|385.31|387.28|385.28|387.31|385.31|387.27|385.27|17
1721691590000|2024-07-22 23:39:50|387.29|385.29|387.39|385.39|387.39|385.39|387.29|385.29|12
1721691600000|2024-07-22 23:40:00|387.4|385.4|387.57|385.57|387.68|385.68|387.4|385.4|15
1721691610000|2024-07-22 23:40:10|387.62|385.62|387.58|385.58|387.62|385.62|387.58|385.58|14
1721691620000|2024-07-22 23:40:20|387.59|385.59|387.41|385.41|387.6|385.6|387.4|385.4|23
1721691630000|2024-07-22 23:40:30|387.43|385.43|387.49|385.49|387.49|385.49|387.41|385.41|6
1721691640000|2024-07-22 23:40:40|387.48|385.48|387.49|385.49|387.5|385.5|387.47|385.47|9
1721691650000|2024-07-22 23:40:50|387.48|385.48|387.48|385.48|387.48|385.48|387.47|385.47|5
1721691660000|2024-07-22 23:41:00|387.47|385.47|387.51|385.51|387.57|385.57|387.47|385.47|9
1721691670000|2024-07-22 23:41:10|387.52|385.52|387.51|385.51|387.52|385.52|387.5|385.5|10
1721691680000|2024-07-22 23:41:20|387.5|385.5|387.55|385.55|387.55|385.55|387.5|385.5|9
1721691690000|2024-07-22 23:41:30|387.57|385.57|387.66|385.66|387.77|385.77|387.57|385.57|14
1721691700000|2024-07-22 23:41:40|387.67|385.67|387.62|385.62|387.67|385.67|387.55|385.55|13
1721691710000|2024-07-22 23:41:50|387.6|385.6|387.62|385.62|387.63|385.63|387.57|385.57|12
1721691720000|2024-07-22 23:42:00|387.63|385.63|387.69|385.69|387.71|385.71|387.62|385.62|15
1721691730000|2024-07-22 23:42:10|387.67|385.67|387.63|385.63|387.71|385.71|387.62|385.62|17
1721691740000|2024-07-22 23:42:20|387.62|385.62|387.54|385.54|387.63|385.63|387.54|385.54|16
1721691750000|2024-07-22 23:42:30|387.52|385.52|387.38|385.38|387.52|385.52|387.35|385.35|20
1721691760000|2024-07-22 23:42:40|387.39|385.39|387.43|385.43|387.44|385.44|387.37|385.37|13
1721691770000|2024-07-22 23:42:50|387.44|385.44|387.37|385.37|387.45|385.45|387.37|385.37|16
1721691780000|2024-07-22 23:43:00|387.39|385.39|387.41|385.41|387.51|385.51|387.39|385.39|17
1721691790000|2024-07-22 23:43:10|387.39|385.39|387.12|385.12|387.39|385.39|387.01|385.01|21
1721691800000|2024-07-22 23:43:20|387.14|385.14|387.05|385.05|387.14|385.14|387.01|385.01|15
1721691810000|2024-07-22 23:43:30|387.09|385.09|387.09|385.09|387.14|385.14|387.08|385.08|13
1721691820000|2024-07-22 23:43:40|387.08|385.08|387.1|385.1|387.12|385.12|387.03|385.03|17
1721691830000|2024-07-22 23:43:50|387.11|385.11|387.15|385.15|387.17|385.17|387.07|385.07|18
1721691840000|2024-07-22 23:44:00|387.16|385.16|387.22|385.22|387.22|385.22|387.15|385.15|11
1721691850000|2024-07-22 23:44:10|387.24|385.24|387.22|385.22|387.24|385.24|387.17|385.17|10
1721691860000|2024-07-22 23:44:20|387.23|385.23|387.44|385.44|387.44|385.44|387.23|385.23|9
1721691870000|2024-07-22 23:44:30|387.45|385.45|387.38|385.38|387.46|385.46|387.32|385.32|21
1721691880000|2024-07-22 23:44:40|387.41|385.41|387.29|385.29|387.42|385.42|387.29|385.29|17
1721691890000|2024-07-22 23:44:50|387.26|385.26|387.25|385.25|387.26|385.26|387.16|385.16|14
1721691900000|2024-07-22 23:45:00|387.26|385.26|387.36|385.36|387.36|385.36|387.22|385.22|19
1721691910000|2024-07-22 23:45:10|387.35|385.35|387.37|385.37|387.38|385.38|387.31|385.31|10
1721691920000|2024-07-22 23:45:20|387.36|385.36|387.37|385.37|387.37|385.37|387.32|385.32|12
1721691930000|2024-07-22 23:45:30|387.36|385.36|387.38|385.38|387.38|385.38|387.32|385.32|11
1721691940000|2024-07-22 23:45:40|387.42|385.42|387.48|385.48|387.49|385.49|387.42|385.42|11
1721691950000|2024-07-22 23:45:50|387.49|385.49|387.56|385.56|387.59|385.59|387.48|385.48|12
1721691960000|2024-07-22 23:46:00|387.57|385.57|387.44|385.44|387.59|385.59|387.44|385.44|18
1721691970000|2024-07-22 23:46:10|387.4|385.4|387.35|385.35|387.4|385.4|387.29|385.29|14
1721691980000|2024-07-22 23:46:20|387.36|385.36|387.34|385.34|387.43|385.43|387.3|385.3|19
1721691990000|2024-07-22 23:46:30|387.35|385.35|387.22|385.22|387.35|385.35|387.2|385.2|25
1721692000000|2024-07-22 23:46:40|387.23|385.23|387.15|385.15|387.23|385.23|387.13|385.13|19
1721692010000|2024-07-22 23:46:50|387.16|385.16|387.27|385.27|387.28|385.28|387.14|385.14|17
1721692020000|2024-07-22 23:47:00|387.28|385.28|387.49|385.49|387.5|385.5|387.28|385.28|21
1721692030000|2024-07-22 23:47:10|387.51|385.51|387.38|385.38|387.55|385.55|387.37|385.37|24
1721692040000|2024-07-22 23:47:20|387.37|385.37|387.37|385.37|387.38|385.38|387.36|385.36|11
1721692050000|2024-07-22 23:47:30|387.4|385.4|387.28|385.28|387.4|385.4|387.27|385.27|12
1721692060000|2024-07-22 23:47:40|387.27|385.27|387.18|385.18|387.28|385.28|387.18|385.18|14
1721692070000|2024-07-22 23:47:50|387.19|385.19|387.06|385.06|387.19|385.19|387.05|385.05|19
1721692080000|2024-07-22 23:48:00|387.08|385.08|387.17|385.17|387.19|385.19|387.08|385.08|15
1721692090000|2024-07-22 23:48:10|387.18|385.18|386.99|384.99|387.19|385.19|386.99|384.99|18
1721692100000|2024-07-22 23:48:20|386.97|384.97|386.98|384.98|387.01|385.01|386.94|384.94|15
1721692110000|2024-07-22 23:48:30|386.97|384.97|386.99|384.99|387.01|385.01|386.93|384.93|16
1721692120000|2024-07-22 23:48:40|386.98|384.98|387.01|385.01|387.02|385.02|386.98|384.98|8
1721692130000|2024-07-22 23:48:50|387.02|385.02|386.91|384.91|387.02|385.02|386.91|384.91|10
1721692140000|2024-07-22 23:49:00|386.94|384.94|386.96|384.96|386.96|384.96|386.92|384.92|10
1721692150000|2024-07-22 23:49:10|386.98|384.98|386.97|384.97|387.03|385.03|386.97|384.97|20
1721692160000|2024-07-22 23:49:20|386.98|384.98|386.98|384.98|387.01|385.01|386.97|384.97|12
1721692170000|2024-07-22 23:49:30|386.97|384.97|386.95|384.95|386.98|384.98|386.95|384.95|8
1721692180000|2024-07-22 23:49:40|386.99|384.99|386.99|384.99|387.02|385.02|386.98|384.98|9
1721692190000|2024-07-22 23:49:50|386.98|384.98|386.99|384.99|387.02|385.02|386.94|384.94|16
1721692200000|2024-07-22 23:50:00|387.01|385.01|387.01|385.01|387.01|385.01|386.99|384.99|4
1721692210000|2024-07-22 23:50:10|386.99|384.99|387.02|385.02|387.03|385.03|386.99|384.99|12
1721692220000|2024-07-22 23:50:20|387.01|385.01|386.95|384.95|387.01|385.01|386.95|384.95|12
1721692230000|2024-07-22 23:50:30|386.94|384.94|386.97|384.97|386.99|384.99|386.9|384.9|16
1721692240000|2024-07-22 23:50:40|386.96|384.96|387.02|385.02|387.04|385.04|386.94|384.94|15
1721692250000|2024-07-22 23:50:50|387|385|387.01|385.01|387.01|385.01|386.95|384.95|11
1721692260000|2024-07-22 23:51:00|387.02|385.02|387.06|385.06|387.06|385.06|387.02|385.02|4
1721692270000|2024-07-22 23:51:10|387.03|385.03|387|385|387.04|385.04|386.96|384.96|16
1721692280000|2024-07-22 23:51:20|386.99|384.99|386.93|384.93|387|385|386.85|384.85|20
1721692290000|2024-07-22 23:51:30|386.96|384.96|386.58|384.58|386.96|384.96|386.58|384.58|13
1721692300000|2024-07-22 23:51:40|386.66|384.66|386.5|384.5|386.66|384.66|386.47|384.47|14
1721692310000|2024-07-22 23:51:50|386.51|384.51|386.41|384.41|386.51|384.51|386.41|384.41|14
1721692320000|2024-07-22 23:52:00|386.4|384.4|386.53|384.53|386.57|384.57|386.39|384.39|19
1721692330000|2024-07-22 23:52:10|386.55|384.55|386.72|384.72|386.73|384.73|386.55|384.55|17
1721692340000|2024-07-22 23:52:20|386.74|384.74|386.7|384.7|386.77|384.77|386.7|384.7|19
1721692350000|2024-07-22 23:52:30|386.71|384.71|386.78|384.78|386.78|384.78|386.69|384.69|16
1721692360000|2024-07-22 23:52:40|386.77|384.77|386.77|384.77|386.78|384.78|386.76|384.76|4
1721692370000|2024-07-22 23:52:50|386.79|384.79|387.03|385.03|387.05|385.05|386.79|384.79|18
1721692380000|2024-07-22 23:53:00|387.05|385.05|387.17|385.17|387.17|385.17|387.01|385.01|19
1721692390000|2024-07-22 23:53:10|387.15|385.15|387.12|385.12|387.16|385.16|387.1|385.1|19
1721692400000|2024-07-22 23:53:20|387.14|385.14|387.21|385.21|387.3|385.3|387.14|385.14|15
1721692410000|2024-07-22 23:53:30|387.2|385.2|387.34|385.34|387.34|385.34|387.18|385.18|18
1721692420000|2024-07-22 23:53:40|387.35|385.35|387.41|385.41|387.44|385.44|387.28|385.28|22
1721692430000|2024-07-22 23:53:50|387.38|385.38|387.35|385.35|387.41|385.41|387.33|385.33|19
1721692440000|2024-07-22 23:54:00|387.3|385.3|387.29|385.29|387.31|385.31|387.29|385.29|12
1721692450000|2024-07-22 23:54:10|387.28|385.28|386.89|384.89|387.28|385.28|386.89|384.89|17
1721692460000|2024-07-22 23:54:20|386.87|384.87|387.02|385.02|387.06|385.06|386.87|384.87|15
1721692470000|2024-07-22 23:54:30|387.08|385.08|387.1|385.1|387.14|385.14|387.08|385.08|13
1721692480000|2024-07-22 23:54:40|387.12|385.12|387.13|385.13|387.15|385.15|387.11|385.11|19
1721692490000|2024-07-22 23:54:50|387.12|385.12|387.07|385.07|387.13|385.13|387.06|385.06|13
1721692500000|2024-07-22 23:55:00|387.06|385.06|386.46|384.46|387.06|385.06|386.46|384.46|24
1721692510000|2024-07-22 23:55:10|386.47|384.47|386.75|384.75|386.77|384.77|386.47|384.47|20
1721692520000|2024-07-22 23:55:20|386.74|384.74|386.81|384.81|386.82|384.82|386.72|384.72|21
1721692530000|2024-07-22 23:55:30|386.82|384.82|386.72|384.72|386.82|384.82|386.71|384.71|10
1721692540000|2024-07-22 23:55:40|386.71|384.71|386.7|384.7|386.72|384.72|386.68|384.68|16
1721692550000|2024-07-22 23:55:50|386.71|384.71|386.62|384.62|386.71|384.71|386.6|384.6|13
1721692560000|2024-07-22 23:56:00|386.55|384.55|386.53|384.53|386.62|384.62|386.51|384.51|21
1721692570000|2024-07-22 23:56:10|386.49|384.49|386.58|384.58|386.59|384.59|386.49|384.49|23
1721692580000|2024-07-22 23:56:20|386.55|384.55|386.58|384.58|386.61|384.61|386.55|384.55|16
1721692590000|2024-07-22 23:56:30|386.59|384.59|386.54|384.54|386.6|384.6|386.53|384.53|15
1721692600000|2024-07-22 23:56:40|386.53|384.53|386.49|384.49|386.53|384.53|386.48|384.48|16
1721692610000|2024-07-22 23:56:50|386.5|384.5|386.39|384.39|386.5|384.5|386.39|384.39|10
1721692620000|2024-07-22 23:57:00|386.41|384.41|386.39|384.39|386.41|384.41|386.37|384.37|11
1721692630000|2024-07-22 23:57:10|386.38|384.38|386.45|384.45|386.45|384.45|386.38|384.38|16
1721692640000|2024-07-22 23:57:20|386.46|384.46|386.45|384.45|386.47|384.47|386.43|384.43|13
1721692650000|2024-07-22 23:57:30|386.44|384.44|386.46|384.46|386.48|384.48|386.42|384.42|11
1721692660000|2024-07-22 23:57:40|386.45|384.45|386.48|384.48|386.49|384.49|386.43|384.43|19
1721692670000|2024-07-22 23:57:50|386.49|384.49|386.59|384.59|386.6|384.6|386.48|384.48|14
1721692680000|2024-07-22 23:58:00|386.58|384.58|386.8|384.8|386.8|384.8|386.57|384.57|25
1721692690000|2024-07-22 23:58:10|386.75|384.75|386.78|384.78|386.81|384.81|386.75|384.75|12
1721692700000|2024-07-22 23:58:20|386.79|384.79|386.92|384.92|386.92|384.92|386.78|384.78|13
1721692710000|2024-07-22 23:58:30|386.93|384.93|386.89|384.89|386.95|384.95|386.84|384.84|8
1721692720000|2024-07-22 23:58:40|386.88|384.88|386.89|384.89|386.89|384.89|386.86|384.86|8
1721692730000|2024-07-22 23:58:50|386.88|384.88|386.92|384.92|386.92|384.92|386.87|384.87|11
1721692740000|2024-07-22 23:59:00|386.93|384.93|386.9|384.9|386.94|384.94|386.9|384.9|7
1721692750000|2024-07-22 23:59:10|386.88|384.88|386.9|384.9|386.9|384.9|386.88|384.88|15
1721692760000|2024-07-22 23:59:20|386.89|384.89|386.9|384.9|386.9|384.9|386.87|384.87|7
1721692770000|2024-07-22 23:59:30|386.88|384.88|386.93|384.93|386.94|384.94|386.86|384.86|14
1721692780000|2024-07-22 23:59:40|386.94|384.94|386.88|384.88|386.94|384.94|386.85|384.85|15
1721692790000|2024-07-22 23:59:50|386.89|384.89|386.9|384.9|386.92|384.92|386.87|384.87|16
1721692800000|2024-07-23 00:00:00|386.89|384.89|387.51|385.51|387.7|385.7|386.89|384.89|29
1721692810000|2024-07-23 00:00:10|387.52|385.52|387.34|385.34|387.55|385.55|387.34|385.34|18
1721692820000|2024-07-23 00:00:20|387.33|385.33|387.18|385.18|387.33|385.33|387.17|385.17|14
1721692830000|2024-07-23 00:00:30|387.17|385.17|387.26|385.26|387.26|385.26|387.15|385.15|22
1721692840000|2024-07-23 00:00:40|387.23|385.23|387.32|385.32|387.36|385.36|387.21|385.21|16
1721692850000|2024-07-23 00:00:50|387.31|385.31|387.27|385.27|387.31|385.31|387.15|385.15|22
1721692860000|2024-07-23 00:01:00|387.25|385.25|387.14|385.14|387.25|385.25|387.13|385.13|13
1721692870000|2024-07-23 00:01:10|387.13|385.13|387.14|385.14|387.15|385.15|387.13|385.13|6
1721692880000|2024-07-23 00:01:20|387.13|385.13|387.13|385.13|387.13|385.13|387.08|385.08|4
1721692890000|2024-07-23 00:01:30|387.16|385.16|387.12|385.12|387.37|385.37|387.12|385.12|17
1721692900000|2024-07-23 00:01:40|387.11|385.11|386.96|384.96|387.12|385.12|386.96|384.96|10
1721692910000|2024-07-23 00:01:50|386.95|384.95|386.82|384.82|386.95|384.95|386.82|384.82|11
1721692920000|2024-07-23 00:02:00|386.81|384.81|386.83|384.83|386.83|384.83|386.37|384.37|21
1721692930000|2024-07-23 00:02:10|386.75|384.75|386.93|384.93|387.01|385.01|386.75|384.75|22
1721692940000|2024-07-23 00:02:20|386.96|384.96|386.8|384.8|386.96|384.96|386.79|384.79|15
1721692950000|2024-07-23 00:02:30|386.84|384.84|386.85|384.85|386.86|384.86|386.74|384.74|19
1721692960000|2024-07-23 00:02:40|386.83|384.83|386.95|384.95|386.95|384.95|386.83|384.83|11
1721692970000|2024-07-23 00:02:50|386.96|384.96|387.15|385.15|387.16|385.16|386.95|384.95|13
1721692980000|2024-07-23 00:03:00|387.17|385.17|387.27|385.27|387.29|385.29|387.17|385.17|24
1721692990000|2024-07-23 00:03:10|387.33|385.33|387.53|385.53|387.53|385.53|387.33|385.33|16
1721693000000|2024-07-23 00:03:20|387.54|385.54|387.52|385.52|387.59|385.59|387.46|385.46|16
1721693010000|2024-07-23 00:03:30|387.54|385.54|387.48|385.48|387.66|385.66|387.48|385.48|18
1721693020000|2024-07-23 00:03:40|387.49|385.49|387.51|385.51|387.63|385.63|387.49|385.49|17
1721693030000|2024-07-23 00:03:50|387.49|385.49|387.47|385.47|387.53|385.53|387.47|385.47|15
1721693040000|2024-07-23 00:04:00|387.42|385.42|387.47|385.47|387.48|385.48|387.29|385.29|22
1721693050000|2024-07-23 00:04:10|387.5|385.5|387.65|385.65|387.66|385.66|387.5|385.5|29
1721693060000|2024-07-23 00:04:20|387.61|385.61|387.63|385.63|387.63|385.63|387.53|385.53|19
1721693070000|2024-07-23 00:04:30|387.6|385.6|387.6|385.6|387.66|385.66|387.54|385.54|21
1721693080000|2024-07-23 00:04:40|387.59|385.59|387.33|385.33|387.59|385.59|387.33|385.33|17
1721693090000|2024-07-23 00:04:50|387.28|385.28|387.19|385.19|387.34|385.34|387.19|385.19|17
1721693100000|2024-07-23 00:05:00|387.18|385.18|387.5|385.5|387.5|385.5|387.18|385.18|28
1721693110000|2024-07-23 00:05:10|387.51|385.51|387.54|385.54|387.66|385.66|387.5|385.5|22
1721693120000|2024-07-23 00:05:20|387.58|385.58|387.52|385.52|387.58|385.58|387.5|385.5|9
1721693130000|2024-07-23 00:05:30|387.53|385.53|387.64|385.64|387.64|385.64|387.51|385.51|21
1721693140000|2024-07-23 00:05:40|387.67|385.67|387.79|385.79|387.79|385.79|387.67|385.67|13
1721693160000|2024-07-23 00:06:00|387.84|385.84|388.07|386.07|388.08|386.08|387.84|385.84|12
1721693170000|2024-07-23 00:06:10|388.06|386.06|387.96|385.96|388.06|386.06|387.94|385.94|25
1721693180000|2024-07-23 00:06:20|387.97|385.97|388.18|386.18|388.18|386.18|387.97|385.97|21
1721693190000|2024-07-23 00:06:30|388.19|386.19|388.07|386.07|388.19|386.19|388.07|386.07|14
1721693200000|2024-07-23 00:06:40|388.08|386.08|388.14|386.14|388.16|386.16|388.08|386.08|8
1721693210000|2024-07-23 00:06:50|388.13|386.13|387.93|385.93|388.14|386.14|387.93|385.93|21
1721693220000|2024-07-23 00:07:00|387.92|385.92|387.89|385.89|387.95|385.95|387.86|385.86|20
1721693230000|2024-07-23 00:07:10|387.92|385.92|387.83|385.83|387.96|385.96|387.81|385.81|20
1721693240000|2024-07-23 00:07:20|387.82|385.82|387.73|385.73|387.82|385.82|387.71|385.71|15
1721693250000|2024-07-23 00:07:30|387.72|385.72|387.76|385.76|387.76|385.76|387.7|385.7|17
1721693260000|2024-07-23 00:07:40|387.78|385.78|387.76|385.76|387.79|385.79|387.75|385.75|14
1721693270000|2024-07-23 00:07:50|387.75|385.75|387.75|385.75|387.8|385.8|387.72|385.72|22
1721693280000|2024-07-23 00:08:00|387.76|385.76|387.83|385.83|387.88|385.88|387.76|385.76|13
1721693290000|2024-07-23 00:08:10|387.82|385.82|387.6|385.6|387.82|385.82|387.59|385.59|13
1721693300000|2024-07-23 00:08:20|387.59|385.59|387.61|385.61|387.63|385.63|387.51|385.51|18
1721693310000|2024-07-23 00:08:30|387.62|385.62|387.45|385.45|387.62|385.62|387.45|385.45|13
1721693330000|2024-07-23 00:08:50|387.44|385.44|387.44|385.44|387.44|385.44|387.41|385.41|6
1721693350000|2024-07-23 00:09:10|387.43|385.43|387.44|385.44|387.44|385.44|387.42|385.42|4
1721693360000|2024-07-23 00:09:20|387.47|385.47|387.69|385.69|387.69|385.69|387.47|385.47|2
1721693370000|2024-07-23 00:09:30|387.68|385.68|388|386|388|386|387.68|385.68|14
1721693380000|2024-07-23 00:09:40|388.04|386.04|387.92|385.92|388.05|386.05|387.92|385.92|27
1721693390000|2024-07-23 00:09:50|387.93|385.93|387.93|385.93|387.94|385.94|387.84|385.84|13
1721693400000|2024-07-23 00:10:00|388.1|386.1|388.3|386.3|388.3|386.3|388.1|386.1|17
1721693410000|2024-07-23 00:10:10|388.29|386.29|388.3|386.3|388.3|386.3|388.28|386.28|5
1721693420000|2024-07-23 00:10:20|388.28|386.28|388.38|386.38|388.38|386.38|388.26|386.26|18
1721693430000|2024-07-23 00:10:30|388.4|386.4|388.55|386.55|388.6|386.6|388.4|386.4|11
1721693440000|2024-07-23 00:10:40|388.56|386.56|388.57|386.57|388.57|386.57|388.56|386.56|4
1721693450000|2024-07-23 00:10:50|388.56|386.56|388.47|386.47|388.57|386.57|388.44|386.44|16
1721693460000|2024-07-23 00:11:00|388.45|386.45|388.3|386.3|388.45|386.45|388.3|386.3|19
1721693470000|2024-07-23 00:11:10|388.29|386.29|388.28|386.28|388.35|386.35|388.27|386.27|15
1721693480000|2024-07-23 00:11:20|388.29|386.29|388.36|386.36|388.36|386.36|388.29|386.29|11
1721693490000|2024-07-23 00:11:30|388.38|386.38|388.41|386.41|388.46|386.46|388.38|386.38|19
1721693500000|2024-07-23 00:11:40|388.39|386.39|388.37|386.37|388.4|386.4|388.36|386.36|14
1721693510000|2024-07-23 00:11:50|388.38|386.38|388.38|386.38|388.39|386.39|388.36|386.36|14
1721693520000|2024-07-23 00:12:00|388.37|386.37|388.2|386.2|388.37|386.37|388.2|386.2|6
1721693530000|2024-07-23 00:12:10|388.22|386.22|388.18|386.18|388.25|386.25|388.18|386.18|20
1721693540000|2024-07-23 00:12:20|388.17|386.17|388.08|386.08|388.17|386.17|388.07|386.07|15
1721693550000|2024-07-23 00:12:30|388.07|386.07|388.09|386.09|388.1|386.1|388.05|386.05|12
1721693560000|2024-07-23 00:12:40|388.1|386.1|388.07|386.07|388.1|386.1|388.07|386.07|3
1721693570000|2024-07-23 00:12:50|388.06|386.06|388.03|386.03|388.08|386.08|388.03|386.03|19
1721693580000|2024-07-23 00:13:00|388.04|386.04|388.12|386.12|388.2|386.2|388.04|386.04|19
1721693590000|2024-07-23 00:13:10|388.13|386.13|388.08|386.08|388.15|386.15|388.08|386.08|11
1721693600000|2024-07-23 00:13:20|388.07|386.07|388.19|386.19|388.21|386.21|388.05|386.05|21
1721693610000|2024-07-23 00:13:30|388.2|386.2|388.34|386.34|388.34|386.34|388.19|386.19|23
1721693620000|2024-07-23 00:13:40|388.35|386.35|388.4|386.4|388.4|386.4|388.33|386.33|11
1721693630000|2024-07-23 00:13:50|388.37|386.37|388.29|386.29|388.37|386.37|388.28|386.28|8
1721693640000|2024-07-23 00:14:00|388.3|386.3|388.39|386.39|388.39|386.39|388.29|386.29|13
1721693650000|2024-07-23 00:14:10|388.37|386.37|388.38|386.38|388.38|386.38|388.37|386.37|2
1721693660000|2024-07-23 00:14:20|388.35|386.35|388.2|386.2|388.35|386.35|388.2|386.2|23
1721693670000|2024-07-23 00:14:30|388.21|386.21|388.17|386.17|388.22|386.22|388.15|386.15|11
1721693680000|2024-07-23 00:14:40|388.16|386.16|388.19|386.19|388.19|386.19|388.16|386.16|5
1721693690000|2024-07-23 00:14:50|388.18|386.18|388.19|386.19|388.19|386.19|388.16|386.16|11
1721693700000|2024-07-23 00:15:00|388.33|386.33|388.37|386.37|388.42|386.42|388.33|386.33|25
1721693710000|2024-07-23 00:15:10|388.4|386.4|388.55|386.55|388.59|386.59|388.39|386.39|21
1721693720000|2024-07-23 00:15:20|388.57|386.57|388.58|386.58|388.59|386.59|388.56|386.56|12
1721693730000|2024-07-23 00:15:30|388.56|386.56|388.46|386.46|388.56|386.56|388.46|386.46|7
1721693740000|2024-07-23 00:15:40|388.42|386.42|388.07|386.07|388.48|386.48|388.07|386.07|21
1721693750000|2024-07-23 00:15:50|388.06|386.06|388.31|386.31|388.31|386.31|388.06|386.06|21
1721693760000|2024-07-23 00:16:00|388.29|386.29|388.2|386.2|388.29|386.29|388.09|386.09|26
1721693770000|2024-07-23 00:16:10|388.25|386.25|388.67|386.67|388.67|386.67|388.2|386.2|23
1721693780000|2024-07-23 00:16:20|388.68|386.68|388.72|386.72|388.76|386.76|388.65|386.65|20
1721693790000|2024-07-23 00:16:30|388.73|386.73|388.59|386.59|388.74|386.74|388.56|386.56|28
1721693800000|2024-07-23 00:16:40|388.58|386.58|388.59|386.59|388.62|386.62|388.56|386.56|20
1721693810000|2024-07-23 00:16:50|388.61|386.61|388.79|386.79|388.79|386.79|388.61|386.61|5
1721693820000|2024-07-23 00:17:00|388.81|386.81|388.82|386.82|388.84|386.84|388.74|386.74|16
1721693830000|2024-07-23 00:17:10|388.83|386.83|388.68|386.68|388.83|386.83|388.64|386.64|22
1721693840000|2024-07-23 00:17:20|388.66|386.66|388.73|386.73|388.77|386.77|388.66|386.66|20
1721693850000|2024-07-23 00:17:30|388.7|386.7|388.55|386.55|388.7|386.7|388.48|386.48|21
1721693860000|2024-07-23 00:17:40|388.57|386.57|388.8|386.8|388.8|386.8|388.57|386.57|16
1721693870000|2024-07-23 00:17:50|388.85|386.85|389.04|387.04|389.05|387.05|388.85|386.85|9
1721693880000|2024-07-23 00:18:00|389.05|387.05|389.05|387.05|389.11|387.11|389.01|387.01|26
1721693890000|2024-07-23 00:18:10|389.04|387.04|388.86|386.86|389.04|387.04|388.85|386.85|24
1721693900000|2024-07-23 00:18:20|388.85|386.85|388.77|386.77|388.85|386.85|388.75|386.75|13
1721693910000|2024-07-23 00:18:30|388.78|386.78|388.84|386.84|388.84|386.84|388.77|386.77|16
1721693920000|2024-07-23 00:18:40|388.81|386.81|388.74|386.74|388.82|386.82|388.74|386.74|18
1721693930000|2024-07-23 00:18:50|388.75|386.75|388.56|386.56|388.75|386.75|388.56|386.56|16
1721693940000|2024-07-23 00:19:00|388.55|386.55|388.54|386.54|388.61|386.61|388.5|386.5|13
1721693950000|2024-07-23 00:19:10|388.55|386.55|388.35|386.35|388.6|386.6|388.35|386.35|21
1721693960000|2024-07-23 00:19:20|388.3|386.3|388.2|386.2|388.33|386.33|388.2|386.2|16
1721693970000|2024-07-23 00:19:30|388.21|386.21|388.18|386.18|388.25|386.25|388.14|386.14|22
1721693980000|2024-07-23 00:19:40|388.21|386.21|388.12|386.12|388.24|386.24|388.06|386.06|23
1721693990000|2024-07-23 00:19:50|388.11|386.11|387.95|385.95|388.11|386.11|387.84|385.84|16
1721694000000|2024-07-23 00:20:00|387.94|385.94|388.07|386.07|388.15|386.15|387.93|385.93|20
1721694010000|2024-07-23 00:20:10|388.05|386.05|387.86|385.86|388.14|386.14|387.86|385.86|23
1721694020000|2024-07-23 00:20:20|387.85|385.85|387.73|385.73|387.86|385.86|387.65|385.65|27
1721694030000|2024-07-23 00:20:30|387.72|385.72|387.78|385.78|387.84|385.84|387.6|385.6|19
1721694040000|2024-07-23 00:20:40|387.75|385.75|387.55|385.55|387.75|385.75|387.51|385.51|16
1721694050000|2024-07-23 00:20:50|387.51|385.51|387.57|385.57|387.59|385.59|387.46|385.46|17
1721694060000|2024-07-23 00:21:00|387.56|385.56|387.4|385.4|387.56|385.56|387.39|385.39|20
1721694070000|2024-07-23 00:21:10|387.35|385.35|387.39|385.39|387.41|385.41|387.35|385.35|12
1721694080000|2024-07-23 00:21:20|387.41|385.41|387.39|385.39|387.41|385.41|387.39|385.39|4
1721694090000|2024-07-23 00:21:30|387.38|385.38|387.38|385.38|387.43|385.43|387.35|385.35|12
1721694100000|2024-07-23 00:21:40|387.37|385.37|387.42|385.42|387.5|385.5|387.34|385.34|13
1721694110000|2024-07-23 00:21:50|387.5|385.5|387.45|385.45|387.5|385.5|387.35|385.35|18
1721694120000|2024-07-23 00:22:00|387.46|385.46|387.43|385.43|387.47|385.47|387.35|385.35|12
1721694130000|2024-07-23 00:22:10|387.42|385.42|387.52|385.52|387.55|385.55|387.42|385.42|22
1721694140000|2024-07-23 00:22:20|387.47|385.47|387.44|385.44|387.52|385.52|387.44|385.44|9
1721694150000|2024-07-23 00:22:30|387.42|385.42|387.32|385.32|387.46|385.46|387.29|385.29|23
1721694160000|2024-07-23 00:22:40|387.31|385.31|387.26|385.26|387.36|385.36|387.23|385.23|19
1721694170000|2024-07-23 00:22:50|387.27|385.27|387.23|385.23|387.27|385.27|387.23|385.23|5
1721694180000|2024-07-23 00:23:00|387.24|385.24|387.09|385.09|387.24|385.24|387.09|385.09|6
1721694190000|2024-07-23 00:23:10|387.05|385.05|387.02|385.02|387.06|385.06|387.02|385.02|6
1721694200000|2024-07-23 00:23:20|387|385|387.15|385.15|387.17|385.17|387|385|12
1721694210000|2024-07-23 00:23:30|387.16|385.16|387.06|385.06|387.16|385.16|387.05|385.05|10
1721694220000|2024-07-23 00:23:40|387.07|385.07|387.05|385.05|387.18|385.18|387.05|385.05|16
1721694230000|2024-07-23 00:23:50|387.04|385.04|387.03|385.03|387.05|385.05|386.99|384.99|10
1721694240000|2024-07-23 00:24:00|387.04|385.04|387.03|385.03|387.06|385.06|386.99|384.99|6
1721694250000|2024-07-23 00:24:10|387.07|385.07|387.12|385.12|387.14|385.14|387.03|385.03|7
1721694260000|2024-07-23 00:24:20|387.1|385.1|387.13|385.13|387.14|385.14|387.07|385.07|14
1721694270000|2024-07-23 00:24:30|387.12|385.12|387.11|385.11|387.12|385.12|387.01|385.01|13
1721694280000|2024-07-23 00:24:40|387.1|385.1|387.03|385.03|387.11|385.11|387.02|385.02|13
1721694290000|2024-07-23 00:24:50|387.01|385.01|386.98|384.98|387.02|385.02|386.97|384.97|8
1721694300000|2024-07-23 00:25:00|386.99|384.99|386.97|384.97|387.05|385.05|386.96|384.96|15
1721694310000|2024-07-23 00:25:10|386.98|384.98|387.07|385.07|387.1|385.1|386.92|384.92|16
1721694320000|2024-07-23 00:25:20|387.08|385.08|387.3|385.3|387.31|385.31|387.07|385.07|23
1721694330000|2024-07-23 00:25:30|387.29|385.29|387.3|385.3|387.31|385.31|387.26|385.26|13
1721694340000|2024-07-23 00:25:40|387.29|385.29|387.33|385.33|387.34|385.34|387.28|385.28|13
1721694350000|2024-07-23 00:25:50|387.29|385.29|387.29|385.29|387.33|385.33|387.28|385.28|18
1721694360000|2024-07-23 00:26:00|387.28|385.28|387.26|385.26|387.29|385.29|387.16|385.16|18
1721694370000|2024-07-23 00:26:10|387.28|385.28|387.28|385.28|387.33|385.33|387.28|385.28|21
1721694380000|2024-07-23 00:26:20|387.24|385.24|387.24|385.24|387.24|385.24|387.22|385.22|4
1721694390000|2024-07-23 00:26:30|387.23|385.23|387.21|385.21|387.24|385.24|387.2|385.2|14
1721694400000|2024-07-23 00:26:40|387.2|385.2|387.18|385.18|387.2|385.2|387.1|385.1|9
1721694410000|2024-07-23 00:26:50|387.1|385.1|387.11|385.11|387.14|385.14|387.08|385.08|14
1721694420000|2024-07-23 00:27:00|387.1|385.1|387.04|385.04|387.12|385.12|387.04|385.04|15
1721694430000|2024-07-23 00:27:10|387.03|385.03|386.99|384.99|387.08|385.08|386.99|384.99|16
1721694440000|2024-07-23 00:27:20|386.97|384.97|386.92|384.92|386.97|384.97|386.89|384.89|17
1721694450000|2024-07-23 00:27:30|386.93|384.93|386.97|384.97|386.97|384.97|386.92|384.92|10
1721694460000|2024-07-23 00:27:40|386.96|384.96|386.96|384.96|386.96|384.96|386.96|384.96|1
1721694470000|2024-07-23 00:27:50|386.94|384.94|386.96|384.96|386.96|384.96|386.9|384.9|9
1721694480000|2024-07-23 00:28:00|386.95|384.95|387.01|385.01|387.04|385.04|386.95|384.95|12
1721694490000|2024-07-23 00:28:10|387.05|385.05|386.88|384.88|387.05|385.05|386.82|384.82|20
1721694500000|2024-07-23 00:28:20|386.87|384.87|386.86|384.86|386.87|384.87|386.86|384.86|2
1721694510000|2024-07-23 00:28:30|386.85|384.85|386.87|384.87|386.87|384.87|386.85|384.85|4
1721694520000|2024-07-23 00:28:40|386.86|384.86|386.86|384.86|386.87|384.87|386.85|384.85|9
1721694530000|2024-07-23 00:28:50|386.87|384.87|387.1|385.1|387.14|385.14|386.87|384.87|10
1721694540000|2024-07-23 00:29:00|387.09|385.09|387.19|385.19|387.25|385.25|387.09|385.09|13
1721694560000|2024-07-23 00:29:20|387.15|385.15|386.96|384.96|387.15|385.15|386.93|384.93|19
1721694570000|2024-07-23 00:29:30|386.95|384.95|386.78|384.78|386.95|384.95|386.77|384.77|15
1721694580000|2024-07-23 00:29:40|386.76|384.76|386.69|384.69|386.78|384.78|386.64|384.64|16
1721694590000|2024-07-23 00:29:50|386.66|384.66|386.8|384.8|386.81|384.81|386.66|384.66|10
1721694600000|2024-07-23 00:30:00|386.78|384.78|386.85|384.85|386.93|384.93|386.78|384.78|25
1721694610000|2024-07-23 00:30:10|386.84|384.84|386.75|384.75|386.84|384.84|386.75|384.75|21
1721694620000|2024-07-23 00:30:20|386.76|384.76|386.89|384.89|386.96|384.96|386.75|384.75|17
1721694630000|2024-07-23 00:30:30|386.9|384.9|387.28|385.28|387.29|385.29|386.9|384.9|19
1721694640000|2024-07-23 00:30:40|387.29|385.29|387.18|385.18|387.38|385.38|387.17|385.17|23
1721694650000|2024-07-23 00:30:50|387.27|385.27|387.35|385.35|387.37|385.37|387.23|385.23|17
1721694660000|2024-07-23 00:31:00|387.36|385.36|387.35|385.35|387.51|385.51|387.34|385.34|21
1721694670000|2024-07-23 00:31:10|387.36|385.36|387.43|385.43|387.43|385.43|387.27|385.27|20
1721694680000|2024-07-23 00:31:20|387.42|385.42|387.47|385.47|387.47|385.47|387.42|385.42|8
1721694690000|2024-07-23 00:31:30|387.52|385.52|387.39|385.39|387.56|385.56|387.39|385.39|19
1721694700000|2024-07-23 00:31:40|387.43|385.43|387.48|385.48|387.48|385.48|387.4|385.4|13
1721694710000|2024-07-23 00:31:50|387.47|385.47|387.4|385.4|387.48|385.48|387.4|385.4|9
1721694720000|2024-07-23 00:32:00|387.39|385.39|387.39|385.39|387.5|385.5|387.39|385.39|22
1721694730000|2024-07-23 00:32:10|387.38|385.38|387.41|385.41|387.48|385.48|387.34|385.34|20
1721694740000|2024-07-23 00:32:20|387.42|385.42|387.35|385.35|387.45|385.45|387.32|385.32|16
1721694750000|2024-07-23 00:32:30|387.36|385.36|387.63|385.63|387.63|385.63|387.36|385.36|19
1721694760000|2024-07-23 00:32:40|387.64|385.64|387.69|385.69|387.8|385.8|387.62|385.62|25
1721694770000|2024-07-23 00:32:50|387.68|385.68|387.81|385.81|387.81|385.81|387.62|385.62|21
1721694780000|2024-07-23 00:33:00|387.8|385.8|387.86|385.86|387.94|385.94|387.78|385.78|22
1721694790000|2024-07-23 00:33:10|387.85|385.85|387.67|385.67|387.86|385.86|387.67|385.67|16
1721694800000|2024-07-23 00:33:20|387.68|385.68|387.84|385.84|387.84|385.84|387.68|385.68|22
1721694810000|2024-07-23 00:33:30|387.83|385.83|388.08|386.08|388.08|386.08|387.83|385.83|24
1721694820000|2024-07-23 00:33:40|388.09|386.09|388.12|386.12|388.14|386.14|388.02|386.02|16
1721694830000|2024-07-23 00:33:50|388.15|386.15|388.12|386.12|388.17|386.17|388.11|386.11|14
1721694840000|2024-07-23 00:34:00|388.11|386.11|387.97|385.97|388.21|386.21|387.97|385.97|21
1721694850000|2024-07-23 00:34:10|387.98|385.98|387.99|385.99|388.07|386.07|387.93|385.93|22
1721694860000|2024-07-23 00:34:20|388|386|388.12|386.12|388.13|386.13|387.99|385.99|18
1721694870000|2024-07-23 00:34:30|388.11|386.11|388.25|386.25|388.27|386.27|388.11|386.11|16
1721694880000|2024-07-23 00:34:40|388.24|386.24|388.18|386.18|388.27|386.27|388.15|386.15|16
1721694890000|2024-07-23 00:34:50|388.17|386.17|388.18|386.18|388.19|386.19|388.13|386.13|13
1721694900000|2024-07-23 00:35:00|388.16|386.16|388.35|386.35|388.36|386.36|388.16|386.16|17
1721694910000|2024-07-23 00:35:10|388.34|386.34|388.29|386.29|388.51|386.51|388.29|386.29|25
1721694920000|2024-07-23 00:35:20|388.3|386.3|388.2|386.2|388.36|386.36|388.17|386.17|14
1721694930000|2024-07-23 00:35:30|388.18|386.18|388.24|386.24|388.28|386.28|388.18|386.18|20
1721694940000|2024-07-23 00:35:40|388.25|386.25|388.31|386.31|388.33|386.33|388.24|386.24|15
1721694950000|2024-07-23 00:35:50|388.3|386.3|388.42|386.42|388.45|386.45|388.29|386.29|12
1721694960000|2024-07-23 00:36:00|388.43|386.43|388.18|386.18|388.44|386.44|388.18|386.18|23
1721694970000|2024-07-23 00:36:10|388.17|386.17|388.14|386.14|388.21|386.21|388.14|386.14|8
1721694980000|2024-07-23 00:36:20|388.16|386.16|388.21|386.21|388.23|386.23|388.13|386.13|17
1721694990000|2024-07-23 00:36:30|388.22|386.22|388.47|386.47|388.5|386.5|388.2|386.2|19
1721695000000|2024-07-23 00:36:40|388.48|386.48|388.42|386.42|388.48|386.48|388.37|386.37|21
1721695010000|2024-07-23 00:36:50|388.43|386.43|388.52|386.52|388.52|386.52|388.37|386.37|21
1721695020000|2024-07-23 00:37:00|388.53|386.53|388.57|386.57|388.63|386.63|388.53|386.53|23
1721695030000|2024-07-23 00:37:10|388.58|386.58|388.52|386.52|388.64|386.64|388.5|386.5|22
1721695040000|2024-07-23 00:37:20|388.53|386.53|388.61|386.61|388.61|386.61|388.52|386.52|12
1721695050000|2024-07-23 00:37:30|388.62|386.62|388.89|386.89|388.89|386.89|388.62|386.62|13
1721695060000|2024-07-23 00:37:40|388.9|386.9|388.94|386.94|388.95|386.95|388.9|386.9|5
1721695070000|2024-07-23 00:37:50|388.96|386.96|389|387|389|387|388.96|386.96|4
1721695080000|2024-07-23 00:38:00|388.96|386.96|388.99|386.99|389.02|387.02|388.96|386.96|6
1721695090000|2024-07-23 00:38:10|389|387|388.93|386.93|389.01|387.01|388.93|386.93|21
1721695100000|2024-07-23 00:38:20|388.94|386.94|388.98|386.98|389|387|388.94|386.94|14
1721695110000|2024-07-23 00:38:30|388.99|386.99|389|387|389|387|388.96|386.96|12
1721695120000|2024-07-23 00:38:40|388.97|386.97|388.99|386.99|389.01|387.01|388.96|386.96|7
1721695130000|2024-07-23 00:38:50|388.96|386.96|388.84|386.84|388.97|386.97|388.84|386.84|14
1721695140000|2024-07-23 00:39:00|388.85|386.85|388.88|386.88|388.89|386.89|388.85|386.85|3
1721695150000|2024-07-23 00:39:10|388.89|386.89|388.92|386.92|388.97|386.97|388.89|386.89|18
1721695160000|2024-07-23 00:39:20|388.91|386.91|388.95|386.95|388.95|386.95|388.89|386.89|13
1721695170000|2024-07-23 00:39:30|388.93|386.93|388.97|386.97|388.98|386.98|388.93|386.93|8
1721695180000|2024-07-23 00:39:40|388.98|386.98|388.96|386.96|388.99|386.99|388.91|386.91|20
1721695190000|2024-07-23 00:39:50|388.94|386.94|388.96|386.96|388.96|386.96|388.93|386.93|9
1721695200000|2024-07-23 00:40:00|388.95|386.95|388.98|386.98|389.03|387.03|388.95|386.95|12
1721695210000|2024-07-23 00:40:10|388.97|386.97|388.99|386.99|389|387|388.95|386.95|16
1721695220000|2024-07-23 00:40:20|388.98|386.98|388.93|386.93|388.99|386.99|388.93|386.93|11
1721695230000|2024-07-23 00:40:30|388.94|386.94|388.91|386.91|388.97|386.97|388.9|386.9|17
1721695240000|2024-07-23 00:40:40|388.9|386.9|388.9|386.9|388.93|386.93|388.89|386.89|10
1721695250000|2024-07-23 00:40:50|388.91|386.91|389.02|387.02|389.04|387.04|388.9|386.9|15
1721695260000|2024-07-23 00:41:00|389.01|387.01|388.96|386.96|389.01|387.01|388.92|386.92|15
1721695270000|2024-07-23 00:41:10|388.97|386.97|388.86|386.86|388.98|386.98|388.86|386.86|15
1721695280000|2024-07-23 00:41:20|388.82|386.82|388.97|386.97|388.97|386.97|388.81|386.81|16
1721695290000|2024-07-23 00:41:30|388.99|386.99|389.02|387.02|389.03|387.03|388.99|386.99|9
1721695300000|2024-07-23 00:41:40|389|387|388.98|386.98|389.02|387.02|388.95|386.95|22
1721695310000|2024-07-23 00:41:50|388.97|386.97|388.87|386.87|389.05|387.05|388.87|386.87|14
1721695320000|2024-07-23 00:42:00|388.86|386.86|388.71|386.71|388.9|386.9|388.71|386.71|16
1721695330000|2024-07-23 00:42:10|388.7|386.7|388.54|386.54|388.81|386.81|388.54|386.54|27
1721695340000|2024-07-23 00:42:20|388.57|386.57|388.64|386.64|388.67|386.67|388.54|386.54|12
1721695350000|2024-07-23 00:42:30|388.63|386.63|388.64|386.64|388.65|386.65|388.62|386.62|10
1721695360000|2024-07-23 00:42:40|388.63|386.63|388.61|386.61|388.64|386.64|388.6|386.6|15
1721695370000|2024-07-23 00:42:50|388.63|386.63|388.61|386.61|388.63|386.63|388.6|386.6|6
1721695380000|2024-07-23 00:43:00|388.64|386.64|388.65|386.65|388.65|386.65|388.63|386.63|5
1721695390000|2024-07-23 00:43:10|388.64|386.64|388.64|386.64|388.65|386.65|388.63|386.63|8
1721695400000|2024-07-23 00:43:20|388.62|386.62|388.72|386.72|388.72|386.72|388.62|386.62|11
1721695410000|2024-07-23 00:43:30|388.78|386.78|388.82|386.82|388.82|386.82|388.72|386.72|13
1721695420000|2024-07-23 00:43:40|388.8|386.8|388.7|386.7|388.82|386.82|388.67|386.67|16
1721695430000|2024-07-23 00:43:50|388.72|386.72|388.67|386.67|388.75|386.75|388.65|386.65|13
1721695440000|2024-07-23 00:44:00|388.68|386.68|388.69|386.69|388.72|386.72|388.68|386.68|16
1721695450000|2024-07-23 00:44:10|388.67|386.67|388.74|386.74|388.75|386.75|388.67|386.67|10
1721695460000|2024-07-23 00:44:20|388.76|386.76|388.68|386.68|388.76|386.76|388.68|386.68|9
1721695470000|2024-07-23 00:44:30|388.67|386.67|388.7|386.7|388.7|386.7|388.67|386.67|4
1721695480000|2024-07-23 00:44:40|388.68|386.68|388.67|386.67|388.7|386.7|388.65|386.65|11
1721695490000|2024-07-23 00:44:50|388.68|386.68|388.69|386.69|388.69|386.69|388.66|386.66|10
1721695500000|2024-07-23 00:45:00|388.86|386.86|388.89|386.89|388.89|386.89|388.82|386.82|19
1721695510000|2024-07-23 00:45:10|388.9|386.9|388.76|386.76|388.9|386.9|388.76|386.76|17
1721695520000|2024-07-23 00:45:20|388.77|386.77|388.8|386.8|388.8|386.8|388.77|386.77|4
1721695530000|2024-07-23 00:45:30|388.9|386.9|388.91|386.91|388.92|386.92|388.9|386.9|4
1721695540000|2024-07-23 00:45:40|388.92|386.92|388.92|386.92|388.92|386.92|388.92|386.92|1
1721695550000|2024-07-23 00:45:50|388.9|386.9|388.85|386.85|388.92|386.92|388.83|386.83|14
1721695560000|2024-07-23 00:46:00|388.86|386.86|388.87|386.87|388.88|386.88|388.85|386.85|12
1721695570000|2024-07-23 00:46:10|388.86|386.86|388.8|386.8|388.86|386.86|388.78|386.78|17
1721695580000|2024-07-23 00:46:20|388.81|386.81|388.92|386.92|388.92|386.92|388.81|386.81|14
1721695590000|2024-07-23 00:46:30|388.9|386.9|388.92|386.92|388.92|386.92|388.9|386.9|2
1721695600000|2024-07-23 00:46:40|388.93|386.93|388.94|386.94|388.94|386.94|388.93|386.93|2
1721695620000|2024-07-23 00:47:00|388.96|386.96|389.4|387.4|389.41|387.41|388.96|386.96|13
1721695630000|2024-07-23 00:47:10|389.41|387.41|389.5|387.5|389.52|387.52|389.39|387.39|16
1721695640000|2024-07-23 00:47:20|389.51|387.51|389.55|387.55|389.55|387.55|389.5|387.5|7
1721695650000|2024-07-23 00:47:30|389.54|387.54|389.93|387.93|389.93|387.93|389.54|387.54|9
1721695660000|2024-07-23 00:47:40|389.92|387.92|389.92|387.92|389.92|387.92|389.92|387.92|1
1721695670000|2024-07-23 00:47:50|389.81|387.81|389.78|387.78|389.84|387.84|389.78|387.78|17
1721695680000|2024-07-23 00:48:00|389.77|387.77|389.98|387.98|390|388|389.75|387.75|24
1721695690000|2024-07-23 00:48:10|389.99|387.99|389.94|387.94|389.99|387.99|389.91|387.91|18
1721695700000|2024-07-23 00:48:20|389.93|387.93|389.86|387.86|389.93|387.93|389.86|387.86|8
1721695710000|2024-07-23 00:48:30|389.83|387.83|389.72|387.72|389.83|387.83|389.7|387.7|9
1721695720000|2024-07-23 00:48:40|389.85|387.85|389.84|387.84|389.85|387.85|389.8|387.8|10
1721695730000|2024-07-23 00:48:50|389.83|387.83|389.89|387.89|389.89|387.89|389.81|387.81|14
1721695740000|2024-07-23 00:49:00|389.86|387.86|390.05|388.05|390.06|388.06|389.86|387.86|17
1721695750000|2024-07-23 00:49:10|390.03|388.03|390.07|388.07|390.07|388.07|390|388|24
1721695760000|2024-07-23 00:49:20|390.08|388.08|390.04|388.04|390.08|388.08|389.96|387.96|29
1721695770000|2024-07-23 00:49:30|390.03|388.03|390.07|388.07|390.07|388.07|389.96|387.96|20
1721695780000|2024-07-23 00:49:40|390.08|388.08|390.12|388.12|390.12|388.12|390.08|388.08|7
1721695790000|2024-07-23 00:49:50|390.4|388.4|390.54|388.54|390.7|388.7|390.4|388.4|15
1721695800000|2024-07-23 00:50:00|390.52|388.52|390.59|388.59|390.61|388.61|390.52|388.52|21
1721695810000|2024-07-23 00:50:10|390.65|388.65|390.97|388.97|391|389|390.65|388.65|23
1721695820000|2024-07-23 00:50:20|390.96|388.96|390.69|388.69|391|389|390.69|388.69|18
1721695830000|2024-07-23 00:50:30|390.67|388.67|390.71|388.71|390.82|388.82|390.67|388.67|21
1721695840000|2024-07-23 00:50:40|390.66|388.66|390.9|388.9|390.9|388.9|390.65|388.65|20
1721695850000|2024-07-23 00:50:50|390.89|388.89|390.83|388.83|390.9|388.9|390.75|388.75|23
1721695860000|2024-07-23 00:51:00|390.81|388.81|390.85|388.85|390.85|388.85|390.78|388.78|21
1721695870000|2024-07-23 00:51:10|390.86|388.86|390.94|388.94|390.96|388.96|390.86|388.86|25
1721695880000|2024-07-23 00:51:20|390.92|388.92|390.81|388.81|390.95|388.95|390.81|388.81|16
1721695890000|2024-07-23 00:51:30|390.78|388.78|390.64|388.64|390.78|388.78|390.61|388.61|13
1721695920000|2024-07-23 00:52:00|390.71|388.71|391.05|389.05|391.06|389.06|390.71|388.71|10
1721695930000|2024-07-23 00:52:10|391.02|389.02|391.13|389.13|391.15|389.15|391.02|389.02|23
1721695940000|2024-07-23 00:52:20|391.05|389.05|390.95|388.95|391.06|389.06|390.82|388.82|25
1721695950000|2024-07-23 00:52:30|390.97|388.97|390.97|388.97|391.04|389.04|390.9|388.9|16
1721695960000|2024-07-23 00:52:40|391|389|390.73|388.73|391|389|390.71|388.71|19
1721695970000|2024-07-23 00:52:50|390.75|388.75|390.65|388.65|390.75|388.75|390.63|388.63|23
1721695980000|2024-07-23 00:53:00|390.66|388.66|390.61|388.61|390.7|388.7|390.61|388.61|15
1721695990000|2024-07-23 00:53:10|390.6|388.6|390.3|388.3|390.6|388.6|390.22|388.22|25
1721696000000|2024-07-23 00:53:20|390.29|388.29|390.25|388.25|390.32|388.32|390.25|388.25|18
1721696010000|2024-07-23 00:53:30|390.23|388.23|390.25|388.25|390.27|388.27|390.22|388.22|18
1721696020000|2024-07-23 00:53:40|390.23|388.23|390.14|388.14|390.24|388.24|390.14|388.14|14
1721696030000|2024-07-23 00:53:50|390.15|388.15|390.15|388.15|390.15|388.15|390.15|388.15|1
1721696040000|2024-07-23 00:54:00|390.2|388.2|390.33|388.33|390.4|388.4|390.2|388.2|14
1721696050000|2024-07-23 00:54:10|390.34|388.34|390.37|388.37|390.39|388.39|390.33|388.33|18
1721696060000|2024-07-23 00:54:20|390.38|388.38|390.33|388.33|390.39|388.39|390.33|388.33|13
1721696070000|2024-07-23 00:54:30|390.32|388.32|390.29|388.29|390.32|388.32|390.28|388.28|11
1721696080000|2024-07-23 00:54:40|390.3|388.3|390.3|388.3|390.31|388.31|390.29|388.29|6
1721696090000|2024-07-23 00:54:50|390.28|388.28|390.31|388.31|390.31|388.31|390.25|388.25|10
1721696100000|2024-07-23 00:55:00|390.34|388.34|390.24|388.24|390.34|388.34|390.24|388.24|17
1721696110000|2024-07-23 00:55:10|390.23|388.23|390.16|388.16|390.24|388.24|390.14|388.14|12
1721696120000|2024-07-23 00:55:20|390.18|388.18|390.17|388.17|390.18|388.18|390.15|388.15|8
1721696130000|2024-07-23 00:55:30|390.16|388.16|390.19|388.19|390.2|388.2|390.15|388.15|12
1721696140000|2024-07-23 00:55:40|390.17|388.17|390.17|388.17|390.21|388.21|390.17|388.17|15
1721696150000|2024-07-23 00:55:50|390.18|388.18|390.12|388.12|390.18|388.18|390.12|388.12|8
1721696160000|2024-07-23 00:56:00|390.11|388.11|390.13|388.13|390.14|388.14|390.11|388.11|3
1721696170000|2024-07-23 00:56:10|390.12|388.12|390.08|388.08|390.12|388.12|390.08|388.08|4
1721696180000|2024-07-23 00:56:20|390.14|388.14|390.13|388.13|390.14|388.14|390.13|388.13|2
1721696190000|2024-07-23 00:56:30|390.12|388.12|390.13|388.13|390.14|388.14|390.12|388.12|6
1721696220000|2024-07-23 00:57:00|390.12|388.12|390.13|388.13|390.13|388.13|390.1|388.1|5
1721696230000|2024-07-23 00:57:10|390.1|388.1|390.09|388.09|390.1|388.1|390.09|388.09|2
1721696250000|2024-07-23 00:57:30|390.08|388.08|390.09|388.09|390.09|388.09|390.08|388.08|4
1721696260000|2024-07-23 00:57:40|390.13|388.13|390.13|388.13|390.13|388.13|390.13|388.13|1
1721696270000|2024-07-23 00:57:50|390.14|388.14|390.06|388.06|390.14|388.14|390.06|388.06|6
1721696280000|2024-07-23 00:58:00|390.08|388.08|390.06|388.06|390.08|388.08|390.04|388.04|10
1721696290000|2024-07-23 00:58:10|390.07|388.07|390.07|388.07|390.07|388.07|390.07|388.07|1
1721696310000|2024-07-23 00:58:30|390.06|388.06|390.06|388.06|390.06|388.06|390.06|388.06|1
1721696330000|2024-07-23 00:58:50|390.07|388.07|389.79|387.79|390.07|388.07|389.74|387.74|10
1721696340000|2024-07-23 00:59:00|389.78|387.78|389.77|387.77|389.78|387.78|389.76|387.76|3
1721696350000|2024-07-23 00:59:10|389.78|387.78|389.73|387.73|389.8|387.8|389.73|387.73|10
1721696360000|2024-07-23 00:59:20|389.74|387.74|389.69|387.69|389.75|387.75|389.65|387.65|15
1721696370000|2024-07-23 00:59:30|389.67|387.67|389.62|387.62|389.7|387.7|389.6|387.6|26
1721696380000|2024-07-23 00:59:40|389.63|387.63|389.64|387.64|389.67|387.67|389.62|387.62|14
1721696390000|2024-07-23 00:59:50|389.65|387.65|389.65|387.65|389.66|387.66|389.62|387.62|10
1721696400000|2024-07-23 01:00:00|389.67|387.67|389.79|387.79|389.86|387.86|389.67|387.67|21
1721696410000|2024-07-23 01:00:10|389.78|387.78|389.73|387.73|389.78|387.78|389.7|387.7|21
1721696420000|2024-07-23 01:00:20|389.74|387.74|389.71|387.71|389.74|387.74|389.67|387.67|16
1721696430000|2024-07-23 01:00:30|389.73|387.73|389.75|387.75|389.75|387.75|389.69|387.69|13
1721696440000|2024-07-23 01:00:40|389.77|387.77|389.82|387.82|389.88|387.88|389.76|387.76|16
1721696450000|2024-07-23 01:00:50|389.84|387.84|389.85|387.85|389.92|387.92|389.82|387.82|16
1721696460000|2024-07-23 01:01:00|389.84|387.84|389.75|387.75|389.84|387.84|389.75|387.75|13
1721696470000|2024-07-23 01:01:10|389.73|387.73|389.52|387.52|389.75|387.75|389.52|387.52|19
1721696480000|2024-07-23 01:01:20|389.49|387.49|389.69|387.69|389.69|387.69|389.23|387.23|25
1721696490000|2024-07-23 01:01:30|389.66|387.66|389.43|387.43|389.67|387.67|389.37|387.37|26
1721696500000|2024-07-23 01:01:40|389.44|387.44|389.46|387.46|389.5|387.5|389.31|387.31|22
1721696510000|2024-07-23 01:01:50|389.44|387.44|389.13|387.13|389.44|387.44|389.13|387.13|26
1721696520000|2024-07-23 01:02:00|389.16|387.16|388.99|386.99|389.22|387.22|388.99|386.99|27
1721696530000|2024-07-23 01:02:10|388.98|386.98|388.98|386.98|389|387|388.87|386.87|24
1721696540000|2024-07-23 01:02:20|388.95|386.95|388.89|386.89|388.95|386.95|388.79|386.79|22
1721696550000|2024-07-23 01:02:30|388.88|386.88|388.95|386.95|389|387|388.87|386.87|24
1721696560000|2024-07-23 01:02:40|388.96|386.96|388.9|386.9|388.96|386.96|388.84|386.84|18
1721696570000|2024-07-23 01:02:50|388.93|386.93|389.17|387.17|389.17|387.17|388.93|386.93|24
1721696580000|2024-07-23 01:03:00|389.18|387.18|389.31|387.31|389.31|387.31|389.16|387.16|20
1721696590000|2024-07-23 01:03:10|389.3|387.3|389.32|387.32|389.32|387.32|389.26|387.26|12
1721696600000|2024-07-23 01:03:20|389.33|387.33|389.47|387.47|389.7|387.7|389.33|387.33|26
1721696610000|2024-07-23 01:03:30|389.4|387.4|389.49|387.49|389.52|387.52|389.38|387.38|28
1721696620000|2024-07-23 01:03:40|389.44|387.44|389.43|387.43|389.47|387.47|389.42|387.42|19
1721696630000|2024-07-23 01:03:50|389.44|387.44|389.54|387.54|389.56|387.56|389.38|387.38|20
1721696640000|2024-07-23 01:04:00|389.55|387.55|389.65|387.65|389.66|387.66|389.52|387.52|24
1721696650000|2024-07-23 01:04:10|389.79|387.79|389.41|387.41|389.79|387.79|389.36|387.36|24
1721696660000|2024-07-23 01:04:20|389.42|387.42|389.4|387.4|389.51|387.51|389.4|387.4|19
1721696670000|2024-07-23 01:04:30|389.41|387.41|389.71|387.71|389.71|387.71|389.41|387.41|23
1721696680000|2024-07-23 01:04:40|389.74|387.74|389.62|387.62|389.75|387.75|389.6|387.6|14
1721696690000|2024-07-23 01:04:50|389.65|387.65|389.63|387.63|389.66|387.66|389.59|387.59|13
1721696700000|2024-07-23 01:05:00|389.64|387.64|389.83|387.83|389.86|387.86|389.64|387.64|21
1721696710000|2024-07-23 01:05:10|389.84|387.84|390.01|388.01|390.02|388.02|389.83|387.83|18
1721696720000|2024-07-23 01:05:20|390.02|388.02|390.2|388.2|390.2|388.2|390.01|388.01|22
1721696730000|2024-07-23 01:05:30|390.19|388.19|390.37|388.37|390.38|388.38|390.17|388.17|25
1721696740000|2024-07-23 01:05:40|390.36|388.36|390.37|388.37|390.41|388.41|390.28|388.28|29
1721696750000|2024-07-23 01:05:50|390.34|388.34|390.23|388.23|390.39|388.39|390.21|388.21|23
1721696760000|2024-07-23 01:06:00|390.28|388.28|390.1|388.1|390.36|388.36|390.07|388.07|19
1721696770000|2024-07-23 01:06:10|390.11|388.11|390.04|388.04|390.12|388.12|390.02|388.02|18
1721696780000|2024-07-23 01:06:20|390.03|388.03|390|388|390.03|388.03|389.95|387.95|18
1721696790000|2024-07-23 01:06:30|390.01|388.01|390.1|388.1|390.1|388.1|390|388|9
1721696800000|2024-07-23 01:06:40|390.11|388.11|390.11|388.11|390.22|388.22|390.1|388.1|24
1721696810000|2024-07-23 01:06:50|390.1|388.1|390.03|388.03|390.13|388.13|390.02|388.02|18
1721696820000|2024-07-23 01:07:00|389.98|387.98|389.8|387.8|390.03|388.03|389.77|387.77|18
1721696830000|2024-07-23 01:07:10|389.81|387.81|389.65|387.65|389.84|387.84|389.65|387.65|21
1721696840000|2024-07-23 01:07:20|389.63|387.63|389.62|387.62|389.68|387.68|389.61|387.61|12
1721696850000|2024-07-23 01:07:30|389.6|387.6|389.62|387.62|389.63|387.63|389.54|387.54|21
1721696860000|2024-07-23 01:07:40|389.6|387.6|389.57|387.57|389.6|387.6|389.48|387.48|17
1721696870000|2024-07-23 01:07:50|389.56|387.56|389.61|387.61|389.61|387.61|389.55|387.55|19
1721696880000|2024-07-23 01:08:00|389.63|387.63|389.7|387.7|389.86|387.86|389.63|387.63|22
1721696890000|2024-07-23 01:08:10|389.62|387.62|389.52|387.52|389.62|387.62|389.48|387.48|17
1721696900000|2024-07-23 01:08:20|389.55|387.55|389.47|387.47|389.56|387.56|389.43|387.43|21
1721696910000|2024-07-23 01:08:30|389.46|387.46|389.49|387.49|389.5|387.5|389.44|387.44|18
1721696920000|2024-07-23 01:08:40|389.47|387.47|389.3|387.3|389.47|387.47|389.3|387.3|17
1721696930000|2024-07-23 01:08:50|389.29|387.29|389.4|387.4|389.41|387.41|389.28|387.28|18
1721696940000|2024-07-23 01:09:00|389.41|387.41|389.46|387.46|389.46|387.46|389.41|387.41|19
1721696950000|2024-07-23 01:09:10|389.49|387.49|389.73|387.73|389.75|387.75|389.49|387.49|21
1721696960000|2024-07-23 01:09:20|389.71|387.71|389.5|387.5|389.74|387.74|389.5|387.5|22
1721696970000|2024-07-23 01:09:30|389.51|387.51|389.26|387.26|389.51|387.51|389.22|387.22|24
1721696980000|2024-07-23 01:09:40|389.28|387.28|389.2|387.2|389.33|387.33|389.19|387.19|14
1721696990000|2024-07-23 01:09:50|389.18|387.18|389.16|387.16|389.2|387.2|389.13|387.13|17
1721697000000|2024-07-23 01:10:00|389.14|387.14|389.04|387.04|389.18|387.18|389.02|387.02|24
1721697010000|2024-07-23 01:10:10|389.03|387.03|388.81|386.81|389.12|387.12|388.8|386.8|27
1721697020000|2024-07-23 01:10:20|388.8|386.8|388.82|386.82|388.84|386.84|388.63|386.63|28
1721697030000|2024-07-23 01:10:30|388.8|386.8|389.04|387.04|389.09|387.09|388.8|386.8|17
1721697040000|2024-07-23 01:10:40|389.05|387.05|389.23|387.23|389.28|387.28|389.05|387.05|23
1721697050000|2024-07-23 01:10:50|389.22|387.22|389.01|387.01|389.24|387.24|388.96|386.96|25
1721697060000|2024-07-23 01:11:00|389|387|388.95|386.95|389.03|387.03|388.92|386.92|23
1721697070000|2024-07-23 01:11:10|388.96|386.96|388.71|386.71|388.97|386.97|388.7|386.7|21
1721697080000|2024-07-23 01:11:20|388.72|386.72|388.74|386.74|388.78|386.78|388.72|386.72|20
1721697090000|2024-07-23 01:11:30|388.75|386.75|388.66|386.66|388.76|386.76|388.64|386.64|14
1721697100000|2024-07-23 01:11:40|388.68|386.68|388.71|386.71|388.78|386.78|388.68|386.68|18
1721697110000|2024-07-23 01:11:50|388.72|386.72|388.69|386.69|388.78|386.78|388.65|386.65|27
1721697120000|2024-07-23 01:12:00|388.71|386.71|388.85|386.85|388.87|386.87|388.66|386.66|24
1721697130000|2024-07-23 01:12:10|388.86|386.86|389|387|389.02|387.02|388.8|386.8|20
1721697140000|2024-07-23 01:12:20|388.98|386.98|389.02|387.02|389.03|387.03|388.95|386.95|24
1721697150000|2024-07-23 01:12:30|389.03|387.03|389.26|387.26|389.28|387.28|389.02|387.02|20
1721697160000|2024-07-23 01:12:40|389.27|387.27|389.34|387.34|389.37|387.37|389.24|387.24|19
1721697170000|2024-07-23 01:12:50|389.37|387.37|389.48|387.48|389.5|387.5|389.37|387.37|12
1721697180000|2024-07-23 01:13:00|389.43|387.43|389.29|387.29|389.43|387.43|389.25|387.25|23
1721697190000|2024-07-23 01:13:10|389.3|387.3|389.48|387.48|389.5|387.5|389.26|387.26|22
1721697200000|2024-07-23 01:13:20|389.49|387.49|389.52|387.52|389.58|387.58|389.49|387.49|20
1721697210000|2024-07-23 01:13:30|389.55|387.55|389.97|387.97|390.04|388.04|389.55|387.55|21
1721697220000|2024-07-23 01:13:40|389.95|387.95|390.24|388.24|390.25|388.25|389.93|387.93|28
1721697230000|2024-07-23 01:13:50|390.22|388.22|390.34|388.34|390.36|388.36|390.22|388.22|22
1721697240000|2024-07-23 01:14:00|390.39|388.39|390.49|388.49|390.49|388.49|390.33|388.33|26
1721697250000|2024-07-23 01:14:10|390.5|388.5|390.6|388.6|390.6|388.6|390.42|388.42|14
1721697260000|2024-07-23 01:14:20|390.59|388.59|390.48|388.48|390.6|388.6|390.48|388.48|22
1721697270000|2024-07-23 01:14:30|390.47|388.47|390.61|388.61|390.64|388.64|390.46|388.46|21
1721697280000|2024-07-23 01:14:40|390.6|388.6|390.78|388.78|390.8|388.8|390.55|388.55|16
1721697290000|2024-07-23 01:14:50|390.76|388.76|390.94|388.94|391|389|390.76|388.76|19
1721697300000|2024-07-23 01:15:00|390.96|388.96|391.24|389.24|391.24|389.24|390.86|388.86|12
1721697310000|2024-07-23 01:15:10|391.22|389.22|391.13|389.13|391.22|389.22|391.1|389.1|12
1721697320000|2024-07-23 01:15:20|391.14|389.14|391.25|389.25|391.28|389.28|391.14|389.14|7
1721697330000|2024-07-23 01:15:30|391.28|389.28|391.75|389.75|391.9|389.9|391.28|389.28|24
1721697340000|2024-07-23 01:15:40|391.71|389.71|391.79|389.79|391.79|389.79|391.68|389.68|28
1721697350000|2024-07-23 01:15:50|391.77|389.77|392.12|390.12|392.12|390.12|391.77|389.77|14
1721697360000|2024-07-23 01:16:00|392.06|390.06|391.94|389.94|392.12|390.12|391.88|389.88|20
1721697370000|2024-07-23 01:16:10|391.91|389.91|391.81|389.81|391.92|389.92|391.68|389.68|26
1721697380000|2024-07-23 01:16:20|391.8|389.8|391.79|389.79|391.92|389.92|391.79|389.79|18
1721697390000|2024-07-23 01:16:30|391.78|389.78|391.62|389.62|391.78|389.78|391.62|389.62|18
1721697400000|2024-07-23 01:16:40|391.61|389.61|391.78|389.78|391.78|389.78|391.54|389.54|22
1721697410000|2024-07-23 01:16:50|391.76|389.76|391.69|389.69|391.83|389.83|391.68|389.68|19
1721697420000|2024-07-23 01:17:00|391.68|389.68|391.66|389.66|391.89|389.89|391.63|389.63|24
1721697430000|2024-07-23 01:17:10|391.63|389.63|391.78|389.78|391.79|389.79|391.63|389.63|20
1721697440000|2024-07-23 01:17:20|391.79|389.79|391.92|389.92|391.92|389.92|391.78|389.78|20
1721697450000|2024-07-23 01:17:30|391.93|389.93|391.76|389.76|391.93|389.93|391.73|389.73|24
1721697460000|2024-07-23 01:17:40|391.75|389.75|391.65|389.65|391.77|389.77|391.61|389.61|25
1721697470000|2024-07-23 01:17:50|391.66|389.66|391.86|389.86|391.88|389.88|391.63|389.63|24
1721697480000|2024-07-23 01:18:00|391.82|389.82|391.61|389.61|391.82|389.82|391.61|389.61|25
1721697490000|2024-07-23 01:18:10|391.6|389.6|391.68|389.68|391.68|389.68|391.6|389.6|10
1721697500000|2024-07-23 01:18:20|391.69|389.69|391.91|389.91|392.01|390.01|391.69|389.69|25
1721697510000|2024-07-23 01:18:30|391.92|389.92|392.03|390.03|392.03|390.03|391.92|389.92|23
1721697520000|2024-07-23 01:18:40|392|390|392.03|390.03|392.03|390.03|392|390|3
1721697540000|2024-07-23 01:19:00|391.95|389.95|391.87|389.87|391.95|389.95|391.87|389.87|4
1721697550000|2024-07-23 01:19:10|391.85|389.85|391.69|389.69|391.85|389.85|391.66|389.66|22
1721697560000|2024-07-23 01:19:20|391.7|389.7|391.9|389.9|391.9|389.9|391.7|389.7|18
1721697570000|2024-07-23 01:19:30|391.89|389.89|391.66|389.66|391.9|389.9|391.66|389.66|26
1721697580000|2024-07-23 01:19:40|391.65|389.65|391.61|389.61|391.68|389.68|391.58|389.58|15
1721697590000|2024-07-23 01:19:50|391.6|389.6|391.67|389.67|391.67|389.67|391.58|389.58|12
1721697600000|2024-07-23 01:20:00|391.72|389.72|392.02|390.02|392.03|390.03|391.69|389.69|25
1721697610000|2024-07-23 01:20:10|391.99|389.99|391.96|389.96|392.02|390.02|391.94|389.94|18
1721697620000|2024-07-23 01:20:20|391.98|389.98|392.02|390.02|392.03|390.03|391.98|389.98|8
1721697630000|2024-07-23 01:20:30|392.01|390.01|391.97|389.97|392.01|390.01|391.94|389.94|14
1721697640000|2024-07-23 01:20:40|391.96|389.96|391.94|389.94|391.96|389.96|391.93|389.93|11
1721697650000|2024-07-23 01:20:50|391.95|389.95|392.01|390.01|392.03|390.03|391.95|389.95|11
1721697660000|2024-07-23 01:21:00|391.97|389.97|392.03|390.03|392.03|390.03|391.97|389.97|11
1721697670000|2024-07-23 01:21:10|392.01|390.01|391.99|389.99|392.03|390.03|391.93|389.93|20
1721697680000|2024-07-23 01:21:20|391.97|389.97|391.78|389.78|391.97|389.97|391.78|389.78|19
1721697690000|2024-07-23 01:21:30|391.77|389.77|391.94|389.94|391.94|389.94|391.76|389.76|22
1721697700000|2024-07-23 01:21:40|391.95|389.95|391.91|389.91|391.96|389.96|391.89|389.89|22
1721697710000|2024-07-23 01:21:50|391.89|389.89|391.87|389.87|391.9|389.9|391.82|389.82|15
1721697720000|2024-07-23 01:22:00|391.88|389.88|391.89|389.89|391.94|389.94|391.87|389.87|21
1721697730000|2024-07-23 01:22:10|391.91|389.91|392.02|390.02|392.02|390.02|391.88|389.88|20
1721697740000|2024-07-23 01:22:20|392|390|392.03|390.03|392.03|390.03|392|390|4
1721697750000|2024-07-23 01:22:30|391.98|389.98|392.1|390.1|392.1|390.1|391.98|389.98|10
1721697770000|2024-07-23 01:22:50|392.07|390.07|392.09|390.09|392.09|390.09|392.07|390.07|2
1721697780000|2024-07-23 01:23:00|392.1|390.1|392.04|390.04|392.1|390.1|392.02|390.02|11
1721697790000|2024-07-23 01:23:10|392.03|390.03|392.04|390.04|392.05|390.05|392.02|390.02|8
1721697800000|2024-07-23 01:23:20|392.09|390.09|392.1|390.1|392.12|390.12|392.08|390.08|8
1721697810000|2024-07-23 01:23:30|392.12|390.12|391.95|389.95|392.12|390.12|391.95|389.95|9
1721697820000|2024-07-23 01:23:40|391.96|389.96|392.06|390.06|392.07|390.07|391.96|389.96|14
1721697830000|2024-07-23 01:23:50|392.07|390.07|392.09|390.09|392.09|390.09|392.07|390.07|9
1721697840000|2024-07-23 01:24:00|392.1|390.1|392.75|390.75|392.75|390.75|392.09|390.09|17
1721697850000|2024-07-23 01:24:10|392.73|390.73|392.75|390.75|392.75|390.75|392.58|390.58|16
1721697860000|2024-07-23 01:24:20|392.73|390.73|392.76|390.76|393.04|391.04|392.73|390.73|31
1721697870000|2024-07-23 01:24:30|392.77|390.77|393.01|391.01|393.04|391.04|392.77|390.77|24
1721697880000|2024-07-23 01:24:40|393.02|391.02|393.01|391.01|393.04|391.04|393|391|14
1721697890000|2024-07-23 01:24:50|392.98|390.98|393.01|391.01|393.01|391.01|392.98|390.98|12
1721697900000|2024-07-23 01:25:00|393.18|391.18|393.33|391.33|393.37|391.37|393.17|391.17|19
1721697910000|2024-07-23 01:25:10|393.34|391.34|393.37|391.37|393.37|391.37|393.3|391.3|13
1721697920000|2024-07-23 01:25:20|393.36|391.36|393.34|391.34|393.36|391.36|393.11|391.11|18
1721697930000|2024-07-23 01:25:30|393.31|391.31|393.37|391.37|393.37|391.37|393.29|391.29|12
1721697940000|2024-07-23 01:25:40|393.38|391.38|393.43|391.43|393.73|391.73|393.38|391.38|13
1721697950000|2024-07-23 01:25:50|393.49|391.49|393.56|391.56|393.58|391.58|393.48|391.48|11
1721697960000|2024-07-23 01:26:00|393.55|391.55|393.35|391.35|393.55|391.55|393.34|391.34|20
1721697970000|2024-07-23 01:26:10|393.37|391.37|393.72|391.72|393.73|391.73|393.37|391.37|18
1721697980000|2024-07-23 01:26:20|393.71|391.71|393.55|391.55|393.82|391.82|393.53|391.53|27
1721697990000|2024-07-23 01:26:30|393.52|391.52|393.61|391.61|393.63|391.63|393.52|391.52|13
1721698000000|2024-07-23 01:26:40|393.62|391.62|393.66|391.66|393.69|391.69|393.62|391.62|8
1721698010000|2024-07-23 01:26:50|393.67|391.67|393.57|391.57|393.67|391.67|393.56|391.56|9
1721698020000|2024-07-23 01:27:00|393.54|391.54|393.25|391.25|393.54|391.54|393.24|391.24|20
1721698030000|2024-07-23 01:27:10|393.24|391.24|393.34|391.34|393.34|391.34|393.17|391.17|18
1721698040000|2024-07-23 01:27:20|393.35|391.35|393.35|391.35|393.37|391.37|393.34|391.34|7
1721698050000|2024-07-23 01:27:30|393.34|391.34|393.21|391.21|393.34|391.34|393.18|391.18|17
1721698060000|2024-07-23 01:27:40|393.18|391.18|393.29|391.29|393.29|391.29|393.18|391.18|12
1721698070000|2024-07-23 01:27:50|393.3|391.3|393.12|391.12|393.31|391.31|393.04|391.04|24
1721698080000|2024-07-23 01:28:00|393.16|391.16|393.07|391.07|393.16|391.16|393.05|391.05|25
1721698090000|2024-07-23 01:28:10|393.05|391.05|393.01|391.01|393.19|391.19|393.01|391.01|21
1721698100000|2024-07-23 01:28:20|393.02|391.02|393.06|391.06|393.12|391.12|393|391|20
1721698110000|2024-07-23 01:28:30|393.05|391.05|392.9|390.9|393.05|391.05|392.85|390.85|23
1721698120000|2024-07-23 01:28:40|392.89|390.89|392.33|390.33|392.89|390.89|392.33|390.33|23
1721698130000|2024-07-23 01:28:50|392.32|390.32|392.1|390.1|392.35|390.35|392.08|390.08|30
1721698140000|2024-07-23 01:29:00|392.11|390.11|392.25|390.25|392.27|390.27|392.11|390.11|22
1721698150000|2024-07-23 01:29:10|392.24|390.24|392.12|390.12|392.26|390.26|392.12|390.12|24
1721698160000|2024-07-23 01:29:20|392.07|390.07|391.98|389.98|392.1|390.1|391.95|389.95|22
1721698170000|2024-07-23 01:29:30|391.97|389.97|391.83|389.83|391.98|389.98|391.82|389.82|25
1721698180000|2024-07-23 01:29:40|391.79|389.79|391.77|389.77|391.83|389.83|391.63|389.63|27
1721698190000|2024-07-23 01:29:50|391.76|389.76|391.84|389.84|391.87|389.87|391.71|389.71|29
1721698200000|2024-07-23 01:30:00|391.83|389.83|392.2|390.2|392.21|390.21|391.83|389.83|28
1721698210000|2024-07-23 01:30:10|392.26|390.26|392.19|390.19|392.3|390.3|392.16|390.16|22
1721698220000|2024-07-23 01:30:20|392.18|390.18|391.98|389.98|392.23|390.23|391.92|389.92|25
1721698230000|2024-07-23 01:30:30|391.97|389.97|391.56|389.56|391.97|389.97|391.54|389.54|27
1721698240000|2024-07-23 01:30:40|391.53|389.53|391.51|389.51|391.55|389.55|391.36|389.36|21
1721698250000|2024-07-23 01:30:50|391.52|389.52|391.59|389.59|391.79|389.79|391.52|389.52|29
1721698260000|2024-07-23 01:31:00|391.53|389.53|391.65|389.65|391.8|389.8|391.4|389.4|28
1721698270000|2024-07-23 01:31:10|391.64|389.64|391.96|389.96|391.96|389.96|391.62|389.62|29
1721698280000|2024-07-23 01:31:20|391.97|389.97|392.2|390.2|392.2|390.2|391.93|389.93|22
1721698290000|2024-07-23 01:31:30|392.22|390.22|392.32|390.32|392.38|390.38|392.22|390.22|31
1721698300000|2024-07-23 01:31:40|392.29|390.29|392.39|390.39|392.39|390.39|392.14|390.14|28
1721698310000|2024-07-23 01:31:50|392.37|390.37|392.53|390.53|392.6|390.6|392.31|390.31|21
1721698320000|2024-07-23 01:32:00|392.6|390.6|392.93|390.93|392.93|390.93|392.59|390.59|22
1721698330000|2024-07-23 01:32:10|392.92|390.92|393.1|391.1|393.1|391.1|392.89|390.89|28
1721698340000|2024-07-23 01:32:20|393.12|391.12|393.18|391.18|393.2|391.2|393.12|391.12|15
1721698350000|2024-07-23 01:32:30|393.16|391.16|393.59|391.59|393.62|391.62|393.15|391.15|18
1721698360000|2024-07-23 01:32:40|393.55|391.55|393.74|391.74|393.74|391.74|393.53|391.53|26
1721698370000|2024-07-23 01:32:50|393.73|391.73|393.25|391.25|393.73|391.73|393.23|391.23|29
1721698380000|2024-07-23 01:33:00|393.26|391.26|393.35|391.35|393.41|391.41|393.24|391.24|32
1721698390000|2024-07-23 01:33:10|393.33|391.33|393.09|391.09|393.33|391.33|393.04|391.04|25
1721698400000|2024-07-23 01:33:20|393.11|391.11|392.93|390.93|393.14|391.14|392.93|390.93|19
1721698410000|2024-07-23 01:33:30|392.94|390.94|393.13|391.13|393.24|391.24|392.94|390.94|28
1721698420000|2024-07-23 01:33:40|393.08|391.08|392.87|390.87|393.08|391.08|392.81|390.81|18
1721698430000|2024-07-23 01:33:50|392.84|390.84|392.76|390.76|392.92|390.92|392.76|390.76|26
1721698440000|2024-07-23 01:34:00|392.79|390.79|392.66|390.66|392.81|390.81|392.58|390.58|25
1721698450000|2024-07-23 01:34:10|392.7|390.7|392.65|390.65|392.82|390.82|392.61|390.61|25
1721698460000|2024-07-23 01:34:20|392.66|390.66|392.53|390.53|392.67|390.67|392.53|390.53|12
1721698470000|2024-07-23 01:34:30|392.54|390.54|392.49|390.49|392.61|390.61|392.43|390.43|25
1721698480000|2024-07-23 01:34:40|392.48|390.48|392.17|390.17|392.48|390.48|392.17|390.17|20
1721698490000|2024-07-23 01:34:50|392.2|390.2|392.01|390.01|392.27|390.27|391.94|389.94|24
1721698500000|2024-07-23 01:35:00|392.02|390.02|392.16|390.16|392.26|390.26|392.02|390.02|24
1721698510000|2024-07-23 01:35:10|392.2|390.2|392.44|390.44|392.55|390.55|392.2|390.2|23
1721698520000|2024-07-23 01:35:20|392.5|390.5|392.48|390.48|392.59|390.59|392.44|390.44|24
1721698530000|2024-07-23 01:35:30|392.46|390.46|392.35|390.35|392.49|390.49|392.3|390.3|13
1721698540000|2024-07-23 01:35:40|392.32|390.32|392.27|390.27|392.32|390.32|392.14|390.14|21
1721698550000|2024-07-23 01:35:50|392.24|390.24|392.22|390.22|392.31|390.31|392.22|390.22|14
1721698560000|2024-07-23 01:36:00|392.26|390.26|392.36|390.36|392.44|390.44|392.26|390.26|21
1721698570000|2024-07-23 01:36:10|392.42|390.42|392.11|390.11|392.42|390.42|392.11|390.11|20
1721698580000|2024-07-23 01:36:20|392.05|390.05|391.98|389.98|392.12|390.12|391.98|389.98|22
1721698590000|2024-07-23 01:36:30|391.94|389.94|391.76|389.76|391.98|389.98|391.76|389.76|17
1721698600000|2024-07-23 01:36:40|391.75|389.75|391.54|389.54|391.76|389.76|391.54|389.54|15
1721698610000|2024-07-23 01:36:50|391.61|389.61|391.5|389.5|391.61|389.61|391.37|389.37|27
1721698620000|2024-07-23 01:37:00|391.51|389.51|391.59|389.59|391.59|389.59|391.46|389.46|26
1721698630000|2024-07-23 01:37:10|391.56|389.56|391.38|389.38|391.57|389.57|391.24|389.24|36
1721698640000|2024-07-23 01:37:20|391.39|389.39|391.28|389.28|391.39|389.39|391.14|389.14|24
1721698650000|2024-07-23 01:37:30|391.26|389.26|391.14|389.14|391.26|389.26|391.14|389.14|19
1721698660000|2024-07-23 01:37:40|391.13|389.13|390.91|388.91|391.15|389.15|390.91|388.91|19
1721698670000|2024-07-23 01:37:50|390.9|388.9|390.93|388.93|390.98|388.98|390.85|388.85|21
1721698680000|2024-07-23 01:38:00|390.94|388.94|390.86|388.86|390.94|388.94|390.85|388.85|22
1721698690000|2024-07-23 01:38:10|390.84|388.84|390.94|388.94|390.95|388.95|390.82|388.82|24
1721698700000|2024-07-23 01:38:20|390.96|388.96|391.08|389.08|391.08|389.08|390.95|388.95|18
1721698710000|2024-07-23 01:38:30|391.06|389.06|391.09|389.09|391.11|389.11|390.98|388.98|12
1721698720000|2024-07-23 01:38:40|391.08|389.08|391.01|389.01|391.08|389.08|390.94|388.94|12
1721698730000|2024-07-23 01:38:50|390.98|388.98|390.73|388.73|390.98|388.98|390.7|388.7|26
1721698740000|2024-07-23 01:39:00|390.74|388.74|390.67|388.67|390.85|388.85|390.6|388.6|30
1721698750000|2024-07-23 01:39:10|390.64|388.64|390.59|388.59|390.68|388.68|390.58|388.58|20
1721698760000|2024-07-23 01:39:20|390.6|388.6|390.56|388.56|390.62|388.62|390.56|388.56|17
1721698770000|2024-07-23 01:39:30|390.57|388.57|390.63|388.63|390.72|388.72|390.57|388.57|16
1721698780000|2024-07-23 01:39:40|390.66|388.66|390.85|388.85|390.85|388.85|390.63|388.63|15
1721698790000|2024-07-23 01:39:50|390.86|388.86|391.2|389.2|391.22|389.22|390.86|388.86|24
1721698800000|2024-07-23 01:40:00|391.23|389.23|391.2|389.2|391.3|389.3|391.16|389.16|19
1721698810000|2024-07-23 01:40:10|391.22|389.22|391.15|389.15|391.22|389.22|391.08|389.08|23
1721698820000|2024-07-23 01:40:20|391.16|389.16|391.26|389.26|391.26|389.26|391.14|389.14|14
1721698830000|2024-07-23 01:40:30|391.27|389.27|391.49|389.49|391.57|389.57|391.27|389.27|20
1721698840000|2024-07-23 01:40:40|391.47|389.47|391.24|389.24|391.47|389.47|391.21|389.21|16
1721698850000|2024-07-23 01:40:50|391.26|389.26|391.35|389.35|391.39|389.39|391.22|389.22|18
1721698860000|2024-07-23 01:41:00|391.32|389.32|391.28|389.28|391.35|389.35|391.23|389.23|18
1721698870000|2024-07-23 01:41:10|391.29|389.29|391.19|389.19|391.39|389.39|391.19|389.19|17
1721698880000|2024-07-23 01:41:20|391.16|389.16|391.2|389.2|391.21|389.21|391.15|389.15|17
1721698890000|2024-07-23 01:41:30|391.24|389.24|391.37|389.37|391.4|389.4|391.23|389.23|18
1721698900000|2024-07-23 01:41:40|391.36|389.36|391.26|389.26|391.36|389.36|391.26|389.26|26
1721698910000|2024-07-23 01:41:50|391.25|389.25|391.04|389.04|391.28|389.28|391.04|389.04|19
1721698920000|2024-07-23 01:42:00|391.03|389.03|391.11|389.11|391.16|389.16|391|389|25
1721698930000|2024-07-23 01:42:10|391.07|389.07|390.92|388.92|391.11|389.11|390.92|388.92|19
1721698940000|2024-07-23 01:42:20|390.88|388.88|390.59|388.59|390.89|388.89|390.53|388.53|22
1721698950000|2024-07-23 01:42:30|390.61|388.61|390.61|388.61|390.7|388.7|390.61|388.61|21
1721698960000|2024-07-23 01:42:40|390.6|388.6|390.45|388.45|390.6|388.6|390.44|388.44|19
1721698970000|2024-07-23 01:42:50|390.44|388.44|390.36|388.36|390.44|388.44|390.24|388.24|20
1721698980000|2024-07-23 01:43:00|390.34|388.34|390.63|388.63|390.63|388.63|390.31|388.31|22
1721698990000|2024-07-23 01:43:10|390.62|388.62|390.45|388.45|390.68|388.68|390.45|388.45|20
1721699000000|2024-07-23 01:43:20|390.46|388.46|390.58|388.58|390.59|388.59|390.42|388.42|18
1721699010000|2024-07-23 01:43:30|390.57|388.57|390.37|388.37|390.58|388.58|390.34|388.34|17
1721699020000|2024-07-23 01:43:40|390.38|388.38|390.57|388.57|390.57|388.57|390.38|388.38|18
1721699030000|2024-07-23 01:43:50|390.55|388.55|390.79|388.79|390.81|388.81|390.55|388.55|22
1721699040000|2024-07-23 01:44:00|390.78|388.78|390.84|388.84|390.87|388.87|390.74|388.74|20
1721699050000|2024-07-23 01:44:10|390.86|388.86|390.76|388.76|390.88|388.88|390.71|388.71|16
1721699060000|2024-07-23 01:44:20|390.75|388.75|390.67|388.67|390.75|388.75|390.67|388.67|12
1721699070000|2024-07-23 01:44:30|390.64|388.64|390.84|388.84|390.85|388.85|390.64|388.64|16
1721699080000|2024-07-23 01:44:40|390.85|388.85|390.87|388.87|390.93|388.93|390.85|388.85|12
1721699090000|2024-07-23 01:44:50|390.85|388.85|390.69|388.69|390.85|388.85|390.67|388.67|20
1721699100000|2024-07-23 01:45:00|390.71|388.71|391.02|389.02|391.03|389.03|390.71|388.71|22
1721699110000|2024-07-23 01:45:10|391|389|391|389|391.06|389.06|390.98|388.98|18
1721699120000|2024-07-23 01:45:20|391.01|389.01|391.12|389.12|391.16|389.16|391.01|389.01|20
1721699130000|2024-07-23 01:45:30|391.14|389.14|391.31|389.31|391.31|389.31|391.14|389.14|20
1721699140000|2024-07-23 01:45:40|391.33|389.33|391.35|389.35|391.35|389.35|391.28|389.28|18
1721699150000|2024-07-23 01:45:50|391.37|389.37|391.41|389.41|391.42|389.42|391.32|389.32|20
1721699160000|2024-07-23 01:46:00|391.42|389.42|391.26|389.26|391.42|389.42|391.26|389.26|23
1721699170000|2024-07-23 01:46:10|391.27|389.27|391.23|389.23|391.31|389.31|391.18|389.18|21
1721699180000|2024-07-23 01:46:20|391.17|389.17|391.75|389.75|391.78|389.78|391.17|389.17|21
1721699190000|2024-07-23 01:46:30|391.78|389.78|391.85|389.85|391.85|389.85|391.73|389.73|23
1721699200000|2024-07-23 01:46:40|391.83|389.83|391.92|389.92|391.92|389.92|391.77|389.77|19
1721699210000|2024-07-23 01:46:50|391.99|389.99|391.77|389.77|392.01|390.01|391.77|389.77|23
1721699220000|2024-07-23 01:47:00|391.76|389.76|391.83|389.83|391.88|389.88|391.71|389.71|24
1721699230000|2024-07-23 01:47:10|391.84|389.84|391.89|389.89|391.93|389.93|391.82|389.82|19
1721699240000|2024-07-23 01:47:20|391.88|389.88|391.69|389.69|391.92|389.92|391.67|389.67|23
1721699250000|2024-07-23 01:47:30|391.68|389.68|391.94|389.94|391.94|389.94|391.68|389.68|18
1721699260000|2024-07-23 01:47:40|391.92|389.92|391.76|389.76|391.97|389.97|391.65|389.65|20
1721699270000|2024-07-23 01:47:50|391.77|389.77|391.76|389.76|391.91|389.91|391.76|389.76|11
1721699280000|2024-07-23 01:48:00|391.75|389.75|391.72|389.72|391.75|389.75|391.63|389.63|24
1721699290000|2024-07-23 01:48:10|391.76|389.76|391.7|389.7|391.78|389.78|391.64|389.64|19
1721699300000|2024-07-23 01:48:20|391.69|389.69|391.57|389.57|391.69|389.69|391.5|389.5|21
1721699310000|2024-07-23 01:48:30|391.56|389.56|391.69|389.69|391.69|389.69|391.56|389.56|18
1721699320000|2024-07-23 01:48:40|391.71|389.71|391.76|389.76|391.84|389.84|391.71|389.71|18
1721699330000|2024-07-23 01:48:50|391.73|389.73|391.71|389.71|391.73|389.73|391.64|389.64|16
1721699340000|2024-07-23 01:49:00|391.72|389.72|391.94|389.94|391.94|389.94|391.72|389.72|12
1721699350000|2024-07-23 01:49:10|391.92|389.92|391.81|389.81|391.92|389.92|391.78|389.78|19
1721699360000|2024-07-23 01:49:20|391.86|389.86|391.99|389.99|392|390|391.86|389.86|12
1721699370000|2024-07-23 01:49:30|391.98|389.98|391.99|389.99|392.02|390.02|391.98|389.98|5
1721699380000|2024-07-23 01:49:40|391.97|389.97|391.93|389.93|391.97|389.97|391.93|389.93|7
1721699390000|2024-07-23 01:49:50|391.94|389.94|391.95|389.95|391.96|389.96|391.94|389.94|3
1721699400000|2024-07-23 01:50:00|391.96|389.96|391.97|389.97|392.11|390.11|391.96|389.96|19
1721699410000|2024-07-23 01:50:10|391.98|389.98|391.95|389.95|391.98|389.98|391.87|389.87|15
1721699420000|2024-07-23 01:50:20|391.93|389.93|391.97|389.97|391.97|389.97|391.88|389.88|14
1721699430000|2024-07-23 01:50:30|391.94|389.94|392.03|390.03|392.03|390.03|391.94|389.94|12
1721699440000|2024-07-23 01:50:40|392.01|390.01|391.92|389.92|392.01|390.01|391.92|389.92|13
1721699450000|2024-07-23 01:50:50|391.93|389.93|391.96|389.96|391.96|389.96|391.92|389.92|10
1721699460000|2024-07-23 01:51:00|391.95|389.95|391.95|389.95|391.99|389.99|391.9|389.9|18
1721699470000|2024-07-23 01:51:10|391.94|389.94|391.98|389.98|391.98|389.98|391.86|389.86|18
1721699480000|2024-07-23 01:51:20|391.97|389.97|392|390|392|390|391.91|389.91|11
1721699490000|2024-07-23 01:51:30|391.98|389.98|391.98|389.98|392|390|391.93|389.93|14
1721699500000|2024-07-23 01:51:40|391.96|389.96|391.96|389.96|391.98|389.98|391.95|389.95|9
1721699510000|2024-07-23 01:51:50|391.98|389.98|392.03|390.03|392.03|390.03|391.98|389.98|4
1721699520000|2024-07-23 01:52:00|392.01|390.01|392.03|390.03|392.05|390.05|392.01|390.01|14
1721699530000|2024-07-23 01:52:10|392.05|390.05|391.97|389.97|392.07|390.07|391.93|389.93|12
1721699540000|2024-07-23 01:52:20|391.96|389.96|391.96|389.96|391.99|389.99|391.91|389.91|12
1721699550000|2024-07-23 01:52:30|391.97|389.97|391.98|389.98|392|390|391.96|389.96|12
1721699560000|2024-07-23 01:52:40|391.99|389.99|392.01|390.01|392.02|390.02|391.98|389.98|7
1721699570000|2024-07-23 01:52:50|392|390|391.97|389.97|392|390|391.96|389.96|6
1721699580000|2024-07-23 01:53:00|391.99|389.99|392.01|390.01|392.01|390.01|391.99|389.99|2
1721699590000|2024-07-23 01:53:10|392.03|390.03|391.9|389.9|392.03|390.03|391.89|389.89|17
1721699600000|2024-07-23 01:53:20|391.87|389.87|391.97|389.97|392|390|391.81|389.81|19
1721699610000|2024-07-23 01:53:30|391.98|389.98|392.01|390.01|392.02|390.02|391.98|389.98|4
1721699620000|2024-07-23 01:53:40|391.99|389.99|392.03|390.03|392.06|390.06|391.99|389.99|12
1721699630000|2024-07-23 01:53:50|392.02|390.02|391.99|389.99|392.03|390.03|391.98|389.98|8
1721699640000|2024-07-23 01:54:00|391.98|389.98|391.92|389.92|391.98|389.98|391.92|389.92|6
1721699650000|2024-07-23 01:54:10|391.86|389.86|391.92|389.92|391.93|389.93|391.81|389.81|13
1721699660000|2024-07-23 01:54:20|391.91|389.91|391.91|389.91|391.92|389.92|391.88|389.88|12
1721699670000|2024-07-23 01:54:30|391.9|389.9|391.85|389.85|391.9|389.9|391.85|389.85|13
1721699680000|2024-07-23 01:54:40|391.86|389.86|391.86|389.86|391.87|389.87|391.86|389.86|3
1721699690000|2024-07-23 01:54:50|391.87|389.87|391.88|389.88|391.9|389.9|391.86|389.86|7
1721699700000|2024-07-23 01:55:00|391.9|389.9|391.9|389.9|391.9|389.9|391.88|389.88|4
1721699710000|2024-07-23 01:55:10|391.89|389.89|391.89|389.89|391.89|389.89|391.82|389.82|15
1721699720000|2024-07-23 01:55:20|391.9|389.9|391.88|389.88|391.92|389.92|391.86|389.86|9
1721699730000|2024-07-23 01:55:30|391.89|389.89|391.93|389.93|391.93|389.93|391.89|389.89|10
1721699740000|2024-07-23 01:55:40|391.94|389.94|392.06|390.06|392.07|390.07|391.94|389.94|9
1721699750000|2024-07-23 01:55:50|392.01|390.01|392.02|390.02|392.06|390.06|392.01|390.01|6
1721699760000|2024-07-23 01:56:00|392.04|390.04|392.01|390.01|392.05|390.05|391.94|389.94|15
1721699770000|2024-07-23 01:56:10|392.02|390.02|391.97|389.97|392.02|390.02|391.97|389.97|6
1721699780000|2024-07-23 01:56:20|391.99|389.99|391.86|389.86|391.99|389.99|391.86|389.86|11
1721699790000|2024-07-23 01:56:30|391.85|389.85|391.75|389.75|391.85|389.85|391.75|389.75|12
1721699800000|2024-07-23 01:56:40|391.74|389.74|391.84|389.84|391.86|389.86|391.74|389.74|12
1721699810000|2024-07-23 01:56:50|391.85|389.85|391.84|389.84|391.85|389.85|391.78|389.78|11
1721699820000|2024-07-23 01:57:00|391.82|389.82|391.8|389.8|391.89|389.89|391.8|389.8|16
1721699830000|2024-07-23 01:57:10|391.81|389.81|391.88|389.88|391.89|389.89|391.81|389.81|15
1721699840000|2024-07-23 01:57:20|391.87|389.87|391.8|389.8|391.89|389.89|391.8|389.8|10
1721699850000|2024-07-23 01:57:30|391.79|389.79|391.81|389.81|391.82|389.82|391.79|389.79|11
1721699860000|2024-07-23 01:57:40|391.82|389.82|391.85|389.85|391.85|389.85|391.8|389.8|6
1721699870000|2024-07-23 01:57:50|391.84|389.84|391.82|389.82|391.85|389.85|391.81|389.81|7
1721699880000|2024-07-23 01:58:00|391.81|389.81|391.88|389.88|391.89|389.89|391.81|389.81|12
1721699890000|2024-07-23 01:58:10|391.9|389.9|391.74|389.74|391.93|389.93|391.74|389.74|16
1721699900000|2024-07-23 01:58:20|391.72|389.72|391.71|389.71|391.72|389.72|391.7|389.7|10
1721699910000|2024-07-23 01:58:30|391.7|389.7|391.63|389.63|391.7|389.7|391.61|389.61|11
1721699920000|2024-07-23 01:58:40|391.65|389.65|391.58|389.58|391.68|389.68|391.57|389.57|14
1721699930000|2024-07-23 01:58:50|391.52|389.52|391.46|389.46|391.52|389.52|391.44|389.44|9
1721699940000|2024-07-23 01:59:00|391.48|389.48|391.53|389.53|391.55|389.55|391.48|389.48|5
1721699950000|2024-07-23 01:59:10|391.52|389.52|391.67|389.67|391.68|389.68|391.51|389.51|11
1721699960000|2024-07-23 01:59:20|391.68|389.68|391.66|389.66|391.69|389.69|391.64|389.64|9
1721699970000|2024-07-23 01:59:30|391.67|389.67|391.66|389.66|391.67|389.67|391.65|389.65|7
1721699980000|2024-07-23 01:59:40|391.68|389.68|391.63|389.63|391.68|389.68|391.63|389.63|6
1721699990000|2024-07-23 01:59:50|391.6|389.6|391.62|389.62|391.62|389.62|391.58|389.58|12
1721700000000|2024-07-23 02:00:00|391.63|389.63|391.65|389.65|391.77|389.77|391.63|389.63|16
1721700010000|2024-07-23 02:00:10|391.62|389.62|391.68|389.68|391.68|389.68|391.62|389.62|12
1721700020000|2024-07-23 02:00:20|391.69|389.69|391.66|389.66|391.69|389.69|391.63|389.63|15
1721700030000|2024-07-23 02:00:30|391.65|389.65|391.72|389.72|391.79|389.79|391.64|389.64|13
1721700040000|2024-07-23 02:00:40|391.75|389.75|391.63|389.63|391.76|389.76|391.63|389.63|15
1721700050000|2024-07-23 02:00:50|391.64|389.64|391.46|389.46|391.66|389.66|391.46|389.46|21
1721700060000|2024-07-23 02:01:00|391.45|389.45|391.58|389.58|391.61|389.61|391.45|389.45|21
1721700070000|2024-07-23 02:01:10|391.57|389.57|391.65|389.65|391.65|389.65|391.54|389.54|18
1721700080000|2024-07-23 02:01:20|391.66|389.66|391.65|389.65|391.69|389.69|391.58|389.58|18
1721700090000|2024-07-23 02:01:30|391.66|389.66|391.96|389.96|391.97|389.97|391.66|389.66|16
1721700100000|2024-07-23 02:01:40|391.97|389.97|391.88|389.88|391.97|389.97|391.88|389.88|9
1721700110000|2024-07-23 02:01:50|391.87|389.87|392.02|390.02|392.02|390.02|391.84|389.84|15
1721700120000|2024-07-23 02:02:00|391.97|389.97|392.04|390.04|392.04|390.04|391.97|389.97|15
1721700130000|2024-07-23 02:02:10|392.03|390.03|391.92|389.92|392.04|390.04|391.92|389.92|12
1721700140000|2024-07-23 02:02:20|391.93|389.93|391.94|389.94|391.95|389.95|391.84|389.84|21
1721700150000|2024-07-23 02:02:30|391.95|389.95|391.99|389.99|392.01|390.01|391.95|389.95|14
1721700160000|2024-07-23 02:02:40|392|390|392.04|390.04|392.08|390.08|392|390|7
1721700170000|2024-07-23 02:02:50|392.06|390.06|392.06|390.06|392.07|390.07|392.04|390.04|13
1721700180000|2024-07-23 02:03:00|392.02|390.02|391.99|389.99|392.04|390.04|391.98|389.98|7
1721700190000|2024-07-23 02:03:10|391.95|389.95|392.05|390.05|392.08|390.08|391.9|389.9|11
1721700200000|2024-07-23 02:03:20|392.04|390.04|392.04|390.04|392.04|390.04|392.02|390.02|9
1721700210000|2024-07-23 02:03:30|392.02|390.02|392.02|390.02|392.05|390.05|392.01|390.01|10
1721700220000|2024-07-23 02:03:40|391.99|389.99|391.99|389.99|392.02|390.02|391.96|389.96|7
1721700230000|2024-07-23 02:03:50|391.97|389.97|391.67|389.67|391.97|389.97|391.67|389.67|20
1721700240000|2024-07-23 02:04:00|391.66|389.66|391.49|389.49|391.67|389.67|391.37|389.37|24
1721700250000|2024-07-23 02:04:10|391.5|389.5|391.4|389.4|391.51|389.51|391.38|389.38|15
1721700260000|2024-07-23 02:04:20|391.41|389.41|391.37|389.37|391.42|389.42|391.35|389.35|17
1721700270000|2024-07-23 02:04:30|391.35|389.35|391.35|389.35|391.38|389.38|391.34|389.34|12
1721700280000|2024-07-23 02:04:40|391.33|389.33|391.37|389.37|391.37|389.37|391.31|389.31|10
1721700290000|2024-07-23 02:04:50|391.35|389.35|391.26|389.26|391.45|389.45|391.2|389.2|32
1721700300000|2024-07-23 02:05:00|391.22|389.22|391.3|389.3|391.3|389.3|391.12|389.12|15
1721700310000|2024-07-23 02:05:10|391.31|389.31|391.08|389.08|391.31|389.31|391.03|389.03|26
1721700320000|2024-07-23 02:05:20|391.12|389.12|391.05|389.05|391.12|389.12|391.02|389.02|17
1721700330000|2024-07-23 02:05:30|391.06|389.06|391.11|389.11|391.11|389.11|391.04|389.04|20
1721700340000|2024-07-23 02:05:40|391.12|389.12|391.23|389.23|391.29|389.29|391.12|389.12|15
1721700350000|2024-07-23 02:05:50|391.24|389.24|391.28|389.28|391.3|389.3|391.24|389.24|12
1721700360000|2024-07-23 02:06:00|391.3|389.3|391.42|389.42|391.42|389.42|391.3|389.3|4
1721700370000|2024-07-23 02:06:10|391.44|389.44|391.45|389.45|391.46|389.46|391.44|389.44|11
1721700380000|2024-07-23 02:06:20|391.5|389.5|391.31|389.31|391.5|389.5|391.28|389.28|16
1721700390000|2024-07-23 02:06:30|391.34|389.34|391.29|389.29|391.34|389.34|391.25|389.25|14
1721700400000|2024-07-23 02:06:40|391.28|389.28|391.31|389.31|391.35|389.35|391.24|389.24|19
1721700410000|2024-07-23 02:06:50|391.33|389.33|391.39|389.39|391.39|389.39|391.3|389.3|18
1721700420000|2024-07-23 02:07:00|391.4|389.4|391.32|389.32|391.4|389.4|391.32|389.32|18
1721700430000|2024-07-23 02:07:10|391.31|389.31|391.26|389.26|391.32|389.32|391.25|389.25|10
1721700440000|2024-07-23 02:07:20|391.25|389.25|391.07|389.07|391.26|389.26|391.03|389.03|23
1721700450000|2024-07-23 02:07:30|391.08|389.08|391.24|389.24|391.26|389.26|391.06|389.06|16
1721700460000|2024-07-23 02:07:40|391.25|389.25|391.21|389.21|391.25|389.25|391.19|389.19|11
1721700470000|2024-07-23 02:07:50|391.19|389.19|391.21|389.21|391.22|389.22|391.15|389.15|16
1721700480000|2024-07-23 02:08:00|391.18|389.18|391.01|389.01|391.2|389.2|391|389|18
1721700490000|2024-07-23 02:08:10|391.04|389.04|391.07|389.07|391.1|389.1|390.98|388.98|18
1721700500000|2024-07-23 02:08:20|391.05|389.05|391.07|389.07|391.07|389.07|390.98|388.98|20
1721700510000|2024-07-23 02:08:30|391.08|389.08|391.05|389.05|391.12|389.12|391.02|389.02|22
1721700520000|2024-07-23 02:08:40|391.04|389.04|391.02|389.02|391.04|389.04|391|389|6
1721700530000|2024-07-23 02:08:50|391.01|389.01|391.01|389.01|391.02|389.02|390.91|388.91|14
1721700540000|2024-07-23 02:09:00|391.07|389.07|391.09|389.09|391.12|389.12|391.05|389.05|19
1721700550000|2024-07-23 02:09:10|391.04|389.04|390.96|388.96|391.04|389.04|390.95|388.95|13
1721700560000|2024-07-23 02:09:20|390.99|388.99|390.98|388.98|391.05|389.05|390.95|388.95|17
1721700570000|2024-07-23 02:09:30|390.97|388.97|390.9|388.9|390.98|388.98|390.9|388.9|14
1721700580000|2024-07-23 02:09:40|390.89|388.89|390.83|388.83|390.94|388.94|390.8|388.8|15
1721700590000|2024-07-23 02:09:50|390.82|388.82|390.74|388.74|390.83|388.83|390.74|388.74|16
1721700600000|2024-07-23 02:10:00|390.75|388.75|390.8|388.8|390.93|388.93|390.75|388.75|24
1721700610000|2024-07-23 02:10:10|390.82|388.82|390.73|388.73|390.82|388.82|390.73|388.73|18
1721700620000|2024-07-23 02:10:20|390.71|388.71|390.63|388.63|390.72|388.72|390.56|388.56|21
1721700630000|2024-07-23 02:10:30|390.62|388.62|390.5|388.5|390.64|388.64|390.5|388.5|18
1721700640000|2024-07-23 02:10:40|390.49|388.49|390.32|388.32|390.5|388.5|390.3|388.3|23
1721700650000|2024-07-23 02:10:50|390.31|388.31|390.37|388.37|390.38|388.38|390.3|388.3|18
1721700660000|2024-07-23 02:11:00|390.36|388.36|390.25|388.25|390.36|388.36|390.25|388.25|9
1721700670000|2024-07-23 02:11:10|390.23|388.23|389.96|387.96|390.31|388.31|389.96|387.96|28
1721700680000|2024-07-23 02:11:20|389.97|387.97|390.02|388.02|390.04|388.04|389.9|387.9|23
1721700690000|2024-07-23 02:11:30|389.98|387.98|389.94|387.94|390.02|388.02|389.93|387.93|16
1721700700000|2024-07-23 02:11:40|389.96|387.96|390|388|390.02|388.02|389.95|387.95|17
1721700710000|2024-07-23 02:11:50|390.01|388.01|389.98|387.98|390.03|388.03|389.97|387.97|14
1721700720000|2024-07-23 02:12:00|390|388|390.05|388.05|390.08|388.08|389.98|387.98|10
1721700730000|2024-07-23 02:12:10|390.06|388.06|389.82|387.82|390.06|388.06|389.82|387.82|16
1721700740000|2024-07-23 02:12:20|389.81|387.81|389.9|387.9|389.92|387.92|389.77|387.77|15
1721700750000|2024-07-23 02:12:30|389.95|387.95|389.95|387.95|389.98|387.98|389.92|387.92|12
1721700760000|2024-07-23 02:12:40|389.96|387.96|389.98|387.98|390|388|389.96|387.96|10
1721700770000|2024-07-23 02:12:50|389.97|387.97|389.86|387.86|389.97|387.97|389.84|387.84|16
1721700780000|2024-07-23 02:13:00|389.85|387.85|389.81|387.81|389.89|387.89|389.78|387.78|18
1721700790000|2024-07-23 02:13:10|389.8|387.8|389.44|387.44|389.83|387.83|389.44|387.44|20
1721700800000|2024-07-23 02:13:20|389.52|387.52|389.46|387.46|389.52|387.52|389.46|387.46|16
1721700810000|2024-07-23 02:13:30|389.47|387.47|389.19|387.19|389.48|387.48|389.11|387.11|22
1721700820000|2024-07-23 02:13:40|389.18|387.18|388.89|386.89|389.19|387.19|388.87|386.87|18
1721700830000|2024-07-23 02:13:50|388.85|386.85|388.97|386.97|388.97|386.97|388.83|386.83|13
1721700840000|2024-07-23 02:14:00|388.96|386.96|388.92|386.92|389.01|387.01|388.92|386.92|17
1721700850000|2024-07-23 02:14:10|388.91|386.91|388.96|386.96|388.98|386.98|388.91|386.91|18
1721700860000|2024-07-23 02:14:20|388.92|386.92|388.87|386.87|388.93|386.93|388.87|386.87|15
1721700870000|2024-07-23 02:14:30|388.85|386.85|388.81|386.81|388.88|386.88|388.81|386.81|12
1721700880000|2024-07-23 02:14:40|388.8|386.8|388.72|386.72|388.81|386.81|388.72|386.72|15
1721700890000|2024-07-23 02:14:50|388.71|386.71|388.62|386.62|388.71|386.71|388.62|386.62|12
1721700900000|2024-07-23 02:15:00|388.58|386.58|388.17|386.17|388.61|386.61|388.17|386.17|26
1721700910000|2024-07-23 02:15:10|388.16|386.16|387.99|385.99|388.16|386.16|387.97|385.97|21
1721700920000|2024-07-23 02:15:20|388|386|388.12|386.12|388.13|386.13|388|386|18
1721700930000|2024-07-23 02:15:30|388.13|386.13|388.02|386.02|388.17|386.17|388.02|386.02|13
1721700940000|2024-07-23 02:15:40|388.03|386.03|387.94|385.94|388.05|386.05|387.9|385.9|15
1721700950000|2024-07-23 02:15:50|387.99|385.99|388|386|388.13|386.13|387.97|385.97|18
1721700960000|2024-07-23 02:16:00|388.04|386.04|388.25|386.25|388.29|386.29|388.02|386.02|19
1721700970000|2024-07-23 02:16:10|388.26|386.26|388.61|386.61|388.63|386.63|388.26|386.26|16
1721700980000|2024-07-23 02:16:20|388.62|386.62|388.57|386.57|388.77|386.77|388.5|386.5|21
1721700990000|2024-07-23 02:16:30|388.58|386.58|388.79|386.79|388.8|386.8|388.58|386.58|13
1721701000000|2024-07-23 02:16:40|388.73|386.73|388.79|386.79|388.79|386.79|388.73|386.73|6
1721701010000|2024-07-23 02:16:50|388.84|386.84|388.99|386.99|388.99|386.99|388.84|386.84|3
1721701020000|2024-07-23 02:17:00|388.98|386.98|389.05|387.05|389.06|387.06|388.84|386.84|14
1721701030000|2024-07-23 02:17:10|389.04|387.04|389.37|387.37|389.37|387.37|389.04|387.04|7
1721701040000|2024-07-23 02:17:20|389.33|387.33|389.03|387.03|389.33|387.33|388.93|386.93|19
1721701050000|2024-07-23 02:17:30|389.02|387.02|388.62|386.62|389.02|387.02|388.58|386.58|24
1721701060000|2024-07-23 02:17:40|388.61|386.61|388.5|386.5|388.62|386.62|388.44|386.44|18
1721701070000|2024-07-23 02:17:50|388.49|386.49|388.49|386.49|388.52|386.52|388.46|386.46|15
1721701080000|2024-07-23 02:18:00|388.51|386.51|388.75|386.75|388.75|386.75|388.51|386.51|16
1721701090000|2024-07-23 02:18:10|388.79|386.79|389.14|387.14|389.14|387.14|388.79|386.79|14
1721701100000|2024-07-23 02:18:20|389.12|387.12|389.09|387.09|389.13|387.13|389.03|387.03|14
1721701110000|2024-07-23 02:18:30|389.1|387.1|388.96|386.96|389.2|387.2|388.8|386.8|25
1721701120000|2024-07-23 02:18:40|388.97|386.97|389.12|387.12|389.19|387.19|388.94|386.94|28
1721701130000|2024-07-23 02:18:50|389.11|387.11|389.14|387.14|389.15|387.15|389.08|387.08|10
1721701140000|2024-07-23 02:19:00|389.13|387.13|389.24|387.24|389.25|387.25|389.11|387.11|22
1721701150000|2024-07-23 02:19:10|389.22|387.22|389.11|387.11|389.22|387.22|389.11|387.11|20
1721701160000|2024-07-23 02:19:20|389.16|387.16|389.04|387.04|389.16|387.16|389.03|387.03|16
1721701170000|2024-07-23 02:19:30|389.03|387.03|389.13|387.13|389.13|387.13|388.9|386.9|16
1721701180000|2024-07-23 02:19:40|389.08|387.08|389.18|387.18|389.18|387.18|389.04|387.04|16
1721701190000|2024-07-23 02:19:50|389.19|387.19|389.3|387.3|389.35|387.35|389.19|387.19|19
1721701200000|2024-07-23 02:20:00|389.29|387.29|389.11|387.11|389.33|387.33|389.1|387.1|24
1721701210000|2024-07-23 02:20:10|389.1|387.1|389.2|387.2|389.2|387.2|389.02|387.02|15
1721701220000|2024-07-23 02:20:20|389.21|387.21|389.18|387.18|389.32|387.32|389.18|387.18|12
1721701230000|2024-07-23 02:20:30|389.22|387.22|389.3|387.3|389.31|387.31|389.18|387.18|22
1721701240000|2024-07-23 02:20:40|389.28|387.28|389.24|387.24|389.3|387.3|389.09|387.09|25
1721701250000|2024-07-23 02:20:50|389.25|387.25|388.96|386.96|389.26|387.26|388.95|386.95|19
1721701260000|2024-07-23 02:21:00|388.98|386.98|389.09|387.09|389.11|387.11|388.98|386.98|19
1721701270000|2024-07-23 02:21:10|389.08|387.08|389.11|387.11|389.13|387.13|389.08|387.08|10
1721701280000|2024-07-23 02:21:20|389.12|387.12|389.42|387.42|389.42|387.42|389.12|387.12|16
1721701290000|2024-07-23 02:21:30|389.43|387.43|389.31|387.31|389.43|387.43|389.21|387.21|23
1721701300000|2024-07-23 02:21:40|389.29|387.29|389.5|387.5|389.5|387.5|389.29|387.29|15
1721701310000|2024-07-23 02:21:50|389.49|387.49|389.51|387.51|389.51|387.51|389.47|387.47|12
1721701320000|2024-07-23 02:22:00|389.53|387.53|389.58|387.58|389.58|387.58|389.5|387.5|10
1721701330000|2024-07-23 02:22:10|389.6|387.6|389.46|387.46|389.62|387.62|389.46|387.46|17
1721701340000|2024-07-23 02:22:20|389.44|387.44|389.52|387.52|389.52|387.52|389.44|387.44|10
1721701350000|2024-07-23 02:22:30|389.53|387.53|389.5|387.5|389.53|387.53|389.49|387.49|3
1721701360000|2024-07-23 02:22:40|389.52|387.52|389.53|387.53|389.53|387.53|389.52|387.52|2
1721701380000|2024-07-23 02:23:00|389.57|387.57|389.57|387.57|389.57|387.57|389.57|387.57|1
1721701390000|2024-07-23 02:23:10|389.53|387.53|389.6|387.6|389.6|387.6|389.53|387.53|3
1721701400000|2024-07-23 02:23:20|389.65|387.65|389.65|387.65|389.65|387.65|389.65|387.65|1
1721701410000|2024-07-23 02:23:30|389.6|387.6|389.61|387.61|389.61|387.61|389.6|387.6|2
1721701420000|2024-07-23 02:23:40|389.6|387.6|389.56|387.56|389.61|387.61|389.55|387.55|4
1721701440000|2024-07-23 02:24:00|389.6|387.6|389.6|387.6|389.6|387.6|389.6|387.6|1
1721701450000|2024-07-23 02:24:10|389.56|387.56|389.57|387.57|389.57|387.57|389.56|387.56|2
1721701460000|2024-07-23 02:24:20|389.55|387.55|389.51|387.51|389.55|387.55|389.51|387.51|2
1721701470000|2024-07-23 02:24:30|389.52|387.52|389.52|387.52|389.52|387.52|389.52|387.52|1
1721701480000|2024-07-23 02:24:40|389.5|387.5|389.5|387.5|389.5|387.5|389.5|387.5|1
1721701490000|2024-07-23 02:24:50|389.46|387.46|389.39|387.39|389.46|387.46|389.39|387.39|2
1721701500000|2024-07-23 02:25:00|389.36|387.36|389.06|387.06|389.36|387.36|389.06|387.06|10
1721701510000|2024-07-23 02:25:10|389.12|387.12|389.36|387.36|389.36|387.36|389.12|387.12|14
1721701520000|2024-07-23 02:25:20|389.38|387.38|389.34|387.34|389.39|387.39|389.32|387.32|14
1721701530000|2024-07-23 02:25:30|389.35|387.35|389.2|387.2|389.36|387.36|389.2|387.2|8
1721701560000|2024-07-23 02:26:00|389.25|387.25|389.28|387.28|389.29|387.29|389.25|387.25|6
1721701570000|2024-07-23 02:26:10|389.26|387.26|389.26|387.26|389.3|387.3|389.26|387.26|3
1721701580000|2024-07-23 02:26:20|389.25|387.25|389.2|387.2|389.25|387.25|389.2|387.2|2
1721701590000|2024-07-23 02:26:30|389.18|387.18|388.95|386.95|389.18|387.18|388.95|386.95|6
1721701600000|2024-07-23 02:26:40|388.94|386.94|388.81|386.81|388.94|386.94|388.81|386.81|6
1721701610000|2024-07-23 02:26:50|388.85|386.85|388.7|386.7|388.92|386.92|388.7|386.7|9
1721701620000|2024-07-23 02:27:00|388.69|386.69|388.48|386.48|388.69|386.69|388.48|386.48|6
1721701630000|2024-07-23 02:27:10|388.49|386.49|388.47|386.47|388.51|386.51|388.47|386.47|5
1721701640000|2024-07-23 02:27:20|388.46|386.46|388.42|386.42|388.46|386.46|388.37|386.37|6
1721701650000|2024-07-23 02:27:30|388.41|386.41|388.35|386.35|388.41|386.41|388.35|386.35|9
1721701660000|2024-07-23 02:27:40|388.37|386.37|388.4|386.4|388.4|386.4|388.37|386.37|3
1721701700000|2024-07-23 02:28:20|388.37|386.37|388.38|386.38|388.38|386.38|388.37|386.37|2
1721701710000|2024-07-23 02:28:30|388.37|386.37|388.35|386.35|388.37|386.37|388.3|386.3|10
1721701720000|2024-07-23 02:28:40|388.34|386.34|388.27|386.27|388.35|386.35|388.26|386.26|8
1721701730000|2024-07-23 02:28:50|388.26|386.26|388.25|386.25|388.28|386.28|388.25|386.25|7
1721701740000|2024-07-23 02:29:00|388.24|386.24|388.01|386.01|388.29|386.29|387.99|385.99|13
1721701750000|2024-07-23 02:29:10|388.02|386.02|388.27|386.27|388.27|386.27|388.02|386.02|21
1721701760000|2024-07-23 02:29:20|388.29|386.29|388.41|386.41|388.41|386.41|388.29|386.29|17
1721701770000|2024-07-23 02:29:30|388.44|386.44|388.4|386.4|388.44|386.44|388.4|386.4|7
1721701780000|2024-07-23 02:29:40|388.39|386.39|388.44|386.44|388.44|386.44|388.34|386.34|10
1721701790000|2024-07-23 02:29:50|388.4|386.4|388.39|386.39|388.42|386.42|388.39|386.39|7
1721701800000|2024-07-23 02:30:00|388.38|386.38|388.22|386.22|388.38|386.38|388.19|386.19|16
1721701810000|2024-07-23 02:30:10|388.26|386.26|388.44|386.44|388.49|386.49|388.26|386.26|24
1721701820000|2024-07-23 02:30:20|388.45|386.45|388.47|386.47|388.51|386.51|388.45|386.45|12
1721701830000|2024-07-23 02:30:30|388.5|386.5|388.52|386.52|388.54|386.54|388.46|386.46|6
1721701840000|2024-07-23 02:30:40|388.53|386.53|388.73|386.73|388.74|386.74|388.53|386.53|20
1721701850000|2024-07-23 02:30:50|388.74|386.74|388.74|386.74|388.78|386.78|388.73|386.73|14
1721701860000|2024-07-23 02:31:00|388.75|386.75|389.03|387.03|389.16|387.16|388.75|386.75|27
1721701870000|2024-07-23 02:31:10|389|387|388.8|386.8|389.03|387.03|388.79|386.79|22
1721701880000|2024-07-23 02:31:20|388.79|386.79|388.8|386.8|388.89|386.89|388.79|386.79|15
1721701890000|2024-07-23 02:31:30|388.79|386.79|389.06|387.06|389.06|387.06|388.79|386.79|23
1721701900000|2024-07-23 02:31:40|389.09|387.09|389.38|387.38|389.38|387.38|389.08|387.08|20
1721701910000|2024-07-23 02:31:50|389.36|387.36|389.87|387.87|390.04|388.04|389.36|387.36|25
1721701920000|2024-07-23 02:32:00|389.88|387.88|389.85|387.85|389.88|387.88|389.79|387.79|23
1721701930000|2024-07-23 02:32:10|389.9|387.9|389.83|387.83|389.9|387.9|389.8|387.8|18
1721701940000|2024-07-23 02:32:20|389.82|387.82|389.75|387.75|389.87|387.87|389.74|387.74|23
1721701950000|2024-07-23 02:32:30|389.74|387.74|389.76|387.76|389.8|387.8|389.7|387.7|24
1721701960000|2024-07-23 02:32:40|389.78|387.78|389.78|387.78|389.87|387.87|389.74|387.74|24
1721701970000|2024-07-23 02:32:50|389.85|387.85|390.28|388.28|390.3|388.3|389.84|387.84|20
1721701980000|2024-07-23 02:33:00|390.24|388.24|390.25|388.25|390.45|388.45|390.05|388.05|26
1721701990000|2024-07-23 02:33:10|390.26|388.26|389.92|387.92|390.32|388.32|389.91|387.91|25
1721702000000|2024-07-23 02:33:20|389.91|387.91|389.88|387.88|390.01|388.01|389.77|387.77|17
1721702010000|2024-07-23 02:33:30|389.86|387.86|389.77|387.77|389.88|387.88|389.76|387.76|9
1721702020000|2024-07-23 02:33:40|389.83|387.83|389.99|387.99|390.02|388.02|389.83|387.83|20
1721702030000|2024-07-23 02:33:50|390|388|389.92|387.92|390|388|389.77|387.77|19
1721702040000|2024-07-23 02:34:00|389.91|387.91|390.04|388.04|390.21|388.21|389.91|387.91|23
1721702050000|2024-07-23 02:34:10|390.03|388.03|389.79|387.79|390.08|388.08|389.78|387.78|20
1721702060000|2024-07-23 02:34:20|389.8|387.8|389.99|387.99|390.01|388.01|389.76|387.76|20
1721702070000|2024-07-23 02:34:30|389.98|387.98|389.74|387.74|389.98|387.98|389.71|387.71|23
1721702080000|2024-07-23 02:34:40|389.77|387.77|389.72|387.72|389.8|387.8|389.72|387.72|13
1721702090000|2024-07-23 02:34:50|389.74|387.74|389.58|387.58|389.74|387.74|389.57|387.57|19
1721702100000|2024-07-23 02:35:00|389.57|387.57|389.66|387.66|389.67|387.67|389.57|387.57|13
1721702110000|2024-07-23 02:35:10|389.64|387.64|389.67|387.67|389.81|387.81|389.63|387.63|25
1721702120000|2024-07-23 02:35:20|389.65|387.65|389.7|387.7|389.75|387.75|389.64|387.64|10
1721702130000|2024-07-23 02:35:30|389.67|387.67|389.32|387.32|389.67|387.67|389.32|387.32|16
1721702140000|2024-07-23 02:35:40|389.34|387.34|389.39|387.39|389.41|387.41|389.34|387.34|6
1721702150000|2024-07-23 02:35:50|389.4|387.4|389.24|387.24|389.4|387.4|389.24|387.24|17
1721702160000|2024-07-23 02:36:00|389.18|387.18|389.19|387.19|389.21|387.21|389.12|387.12|14
1721702170000|2024-07-23 02:36:10|389.22|387.22|389.31|387.31|389.35|387.35|389.16|387.16|20
1721702180000|2024-07-23 02:36:20|389.32|387.32|389.24|387.24|389.32|387.32|389.24|387.24|16
1721702190000|2024-07-23 02:36:30|389.21|387.21|389.1|387.1|389.21|387.21|389.09|387.09|16
1721702200000|2024-07-23 02:36:40|389.09|387.09|389.1|387.1|389.11|387.11|389.03|387.03|10
1721702210000|2024-07-23 02:36:50|389.09|387.09|389.38|387.38|389.39|387.39|389.09|387.09|20
1721702220000|2024-07-23 02:37:00|389.37|387.37|389.48|387.48|389.49|387.49|389.34|387.34|18
1721702230000|2024-07-23 02:37:10|389.46|387.46|389.5|387.5|389.53|387.53|389.45|387.45|8
1721702240000|2024-07-23 02:37:20|389.49|387.49|389.51|387.51|389.6|387.6|389.49|387.49|18
1721702250000|2024-07-23 02:37:30|389.49|387.49|389.62|387.62|389.62|387.62|389.49|387.49|11
1721702260000|2024-07-23 02:37:40|389.7|387.7|389.67|387.67|389.73|387.73|389.62|387.62|23
1721702270000|2024-07-23 02:37:50|389.68|387.68|389.65|387.65|389.69|387.69|389.61|387.61|14
1721702280000|2024-07-23 02:38:00|389.64|387.64|389.6|387.6|389.66|387.66|389.52|387.52|16
1721702290000|2024-07-23 02:38:10|389.67|387.67|389.41|387.41|389.67|387.67|389.41|387.41|19
1721702300000|2024-07-23 02:38:20|389.42|387.42|389.51|387.51|389.56|387.56|389.42|387.42|15
1721702310000|2024-07-23 02:38:30|389.52|387.52|389.56|387.56|389.58|387.58|389.51|387.51|15
1721702320000|2024-07-23 02:38:40|389.57|387.57|389.7|387.7|389.7|387.7|389.5|387.5|19
1721702330000|2024-07-23 02:38:50|389.69|387.69|389.63|387.63|389.69|387.69|389.62|387.62|14
1721702340000|2024-07-23 02:39:00|389.62|387.62|389.55|387.55|389.63|387.63|389.53|387.53|21
1721702350000|2024-07-23 02:39:10|389.62|387.62|389.78|387.78|389.78|387.78|389.6|387.6|14
1721702360000|2024-07-23 02:39:20|389.77|387.77|389.81|387.81|389.81|387.81|389.77|387.77|2
1721702370000|2024-07-23 02:39:30|389.8|387.8|390|388|390.02|388.02|389.8|387.8|17
1721702380000|2024-07-23 02:39:40|389.99|387.99|389.99|387.99|390.04|388.04|389.98|387.98|16
1721702390000|2024-07-23 02:39:50|389.97|387.97|389.83|387.83|389.98|387.98|389.83|387.83|16
1721702400000|2024-07-23 02:40:00|389.74|387.74|389.74|387.74|389.75|387.75|389.62|387.62|18
1721702410000|2024-07-23 02:40:10|389.75|387.75|389.75|387.75|389.82|387.82|389.72|387.72|15
1721702420000|2024-07-23 02:40:20|389.74|387.74|389.96|387.96|390|388|389.74|387.74|16
1721702430000|2024-07-23 02:40:30|389.97|387.97|390.24|388.24|390.24|388.24|389.96|387.96|22
1721702440000|2024-07-23 02:40:40|390.27|388.27|390.29|388.29|390.3|388.3|390.22|388.22|17
1721702450000|2024-07-23 02:40:50|390.32|388.32|390.33|388.33|390.33|388.33|390.18|388.18|21
1721702460000|2024-07-23 02:41:00|390.4|388.4|390.21|388.21|390.4|388.4|390.17|388.17|22
1721702470000|2024-07-23 02:41:10|390.19|388.19|389.98|387.98|390.22|388.22|389.98|387.98|17
1721702480000|2024-07-23 02:41:20|389.93|387.93|389.99|387.99|390.01|388.01|389.87|387.87|16
1721702490000|2024-07-23 02:41:30|389.98|387.98|390|388|390.01|388.01|389.93|387.93|16
1721702500000|2024-07-23 02:41:40|390.01|388.01|390.05|388.05|390.07|388.07|390|388|17
1721702510000|2024-07-23 02:41:50|390.06|388.06|390.07|388.07|390.07|388.07|390.03|388.03|15
1721702520000|2024-07-23 02:42:00|390.05|388.05|390.02|388.02|390.05|388.05|390.01|388.01|13
1721702530000|2024-07-23 02:42:10|390|388|389.9|387.9|390|388|389.8|387.8|18
1721702540000|2024-07-23 02:42:20|389.92|387.92|389.93|387.93|390.01|388.01|389.9|387.9|23
1721702550000|2024-07-23 02:42:30|389.95|387.95|389.91|387.91|390.02|388.02|389.91|387.91|20
1721702560000|2024-07-23 02:42:40|389.93|387.93|389.97|387.97|389.99|387.99|389.9|387.9|24
1721702570000|2024-07-23 02:42:50|389.95|387.95|389.88|387.88|389.97|387.97|389.88|387.88|24
1721702580000|2024-07-23 02:43:00|389.92|387.92|389.96|387.96|389.98|387.98|389.9|387.9|26
1721702590000|2024-07-23 02:43:10|389.94|387.94|389.77|387.77|390.03|388.03|389.77|387.77|25
1721702600000|2024-07-23 02:43:20|389.78|387.78|389.92|387.92|389.98|387.98|389.78|387.78|19
1721702610000|2024-07-23 02:43:30|389.91|387.91|389.75|387.75|389.94|387.94|389.75|387.75|17
1721702620000|2024-07-23 02:43:40|389.77|387.77|389.94|387.94|390.01|388.01|389.77|387.77|19
1721702630000|2024-07-23 02:43:50|389.98|387.98|390.15|388.15|390.17|388.17|389.98|387.98|16
1721702640000|2024-07-23 02:44:00|390.18|388.18|390.26|388.26|390.26|388.26|390.18|388.18|13
1721702650000|2024-07-23 02:44:10|390.25|388.25|390.23|388.23|390.26|388.26|390.2|388.2|18
1721702660000|2024-07-23 02:44:20|390.22|388.22|390.28|388.28|390.3|388.3|390.21|388.21|8
1721702670000|2024-07-23 02:44:30|390.31|388.31|390.24|388.24|390.31|388.31|390.24|388.24|12
1721702680000|2024-07-23 02:44:40|390.22|388.22|390.11|388.11|390.22|388.22|390.11|388.11|11
1721702690000|2024-07-23 02:44:50|390.14|388.14|390.19|388.19|390.21|388.21|390.12|388.12|16
1721702700000|2024-07-23 02:45:00|390.23|388.23|390.44|388.44|390.44|388.44|390.17|388.17|16
1721702710000|2024-07-23 02:45:10|390.46|388.46|390.54|388.54|390.62|388.62|390.46|388.46|29
1721702720000|2024-07-23 02:45:20|390.55|388.55|390.59|388.59|390.61|388.61|390.5|388.5|24
1721702730000|2024-07-23 02:45:30|390.58|388.58|390.68|388.68|390.68|388.68|390.49|388.49|18
1721702740000|2024-07-23 02:45:40|390.72|388.72|390.79|388.79|390.86|388.86|390.66|388.66|22
1721702750000|2024-07-23 02:45:50|390.8|388.8|390.99|388.99|390.99|388.99|390.8|388.8|20
1721702760000|2024-07-23 02:46:00|390.98|388.98|391|389|391.01|389.01|390.83|388.83|22
1721702770000|2024-07-23 02:46:10|390.99|388.99|390.81|388.81|390.99|388.99|390.81|388.81|18
1721702780000|2024-07-23 02:46:20|390.82|388.82|390.68|388.68|390.82|388.82|390.67|388.67|15
1721702790000|2024-07-23 02:46:30|390.67|388.67|390.67|388.67|390.68|388.68|390.56|388.56|19
1721702800000|2024-07-23 02:46:40|390.66|388.66|390.6|388.6|390.67|388.67|390.6|388.6|21
1721702810000|2024-07-23 02:46:50|390.57|388.57|390.3|388.3|390.57|388.57|390.3|388.3|17
1721702820000|2024-07-23 02:47:00|390.31|388.31|390.36|388.36|390.38|388.38|390.3|388.3|22
1721702830000|2024-07-23 02:47:10|390.42|388.42|390.42|388.42|390.49|388.49|390.39|388.39|14
1721702840000|2024-07-23 02:47:20|390.41|388.41|390.47|388.47|390.47|388.47|390.29|388.29|20
1721702850000|2024-07-23 02:47:30|390.46|388.46|390.41|388.41|390.47|388.47|390.41|388.41|14
1721702860000|2024-07-23 02:47:40|390.39|388.39|390.11|388.11|390.39|388.39|390.11|388.11|13
1721702870000|2024-07-23 02:47:50|390.1|388.1|389.98|387.98|390.1|388.1|389.98|387.98|15
1721702880000|2024-07-23 02:48:00|389.94|387.94|389.86|387.86|389.94|387.94|389.86|387.86|6
1721702890000|2024-07-23 02:48:10|389.87|387.87|389.73|387.73|389.87|387.87|389.73|387.73|6
1721702900000|2024-07-23 02:48:20|389.67|387.67|389.44|387.44|389.67|387.67|389.44|387.44|13
1721702910000|2024-07-23 02:48:30|389.43|387.43|389.17|387.17|389.43|387.43|389.17|387.17|10
1721702920000|2024-07-23 02:48:40|389.21|387.21|389.28|387.28|389.31|387.31|389.21|387.21|5
1721702930000|2024-07-23 02:48:50|389.27|387.27|389.23|387.23|389.34|387.34|389.23|387.23|26
1721702940000|2024-07-23 02:49:00|389.19|387.19|389.28|387.28|389.34|387.34|389.19|387.19|25
1721702950000|2024-07-23 02:49:10|389.29|387.29|389.43|387.43|389.45|387.45|389.29|387.29|14
1721702960000|2024-07-23 02:49:20|389.45|387.45|389.39|387.39|389.45|387.45|389.39|387.39|9
1721702970000|2024-07-23 02:49:30|389.4|387.4|389.57|387.57|389.59|387.59|389.38|387.38|21
1721702980000|2024-07-23 02:49:40|389.56|387.56|389.63|387.63|389.68|387.68|389.56|387.56|21
1721702990000|2024-07-23 02:49:50|389.62|387.62|389.6|387.6|389.7|387.7|389.6|387.6|16
1721703000000|2024-07-23 02:50:00|389.59|387.59|389.61|387.61|389.67|387.67|389.59|387.59|16
1721703010000|2024-07-23 02:50:10|389.62|387.62|389.79|387.79|389.84|387.84|389.61|387.61|18
1721703020000|2024-07-23 02:50:20|389.78|387.78|389.74|387.74|389.79|387.79|389.68|387.68|19
1721703030000|2024-07-23 02:50:30|389.73|387.73|389.63|387.63|389.73|387.73|389.59|387.59|18
1721703040000|2024-07-23 02:50:40|389.64|387.64|389.59|387.59|389.64|387.64|389.59|387.59|11
1721703050000|2024-07-23 02:50:50|389.51|387.51|389.51|387.51|389.53|387.53|389.48|387.48|10
1721703060000|2024-07-23 02:51:00|389.6|387.6|389.8|387.8|389.83|387.83|389.6|387.6|13
1721703070000|2024-07-23 02:51:10|389.79|387.79|389.62|387.62|389.79|387.79|389.62|387.62|20
1721703080000|2024-07-23 02:51:20|389.68|387.68|389.52|387.52|389.68|387.68|389.52|387.52|16
1721703090000|2024-07-23 02:51:30|389.53|387.53|389.39|387.39|389.56|387.56|389.37|387.37|14
1721703100000|2024-07-23 02:51:40|389.4|387.4|389.45|387.45|389.45|387.45|389.38|387.38|12
1721703110000|2024-07-23 02:51:50|389.41|387.41|389.28|387.28|389.41|387.41|389.28|387.28|6
1721703120000|2024-07-23 02:52:00|389.27|387.27|389.07|387.07|389.27|387.27|389.07|387.07|7
1721703130000|2024-07-23 02:52:10|389.04|387.04|389.11|387.11|389.11|387.11|388.98|386.98|9
1721703140000|2024-07-23 02:52:20|389.21|387.21|389.19|387.19|389.36|387.36|389.16|387.16|16
1721703150000|2024-07-23 02:52:30|389.22|387.22|389.17|387.17|389.22|387.22|389.16|387.16|18
1721703160000|2024-07-23 02:52:40|389.18|387.18|389.07|387.07|389.19|387.19|389.07|387.07|16
1721703170000|2024-07-23 02:52:50|389.06|387.06|389.06|387.06|389.1|387.1|389.05|387.05|11
1721703180000|2024-07-23 02:53:00|389.09|387.09|389.06|387.06|389.1|387.1|389.05|387.05|8
1721703190000|2024-07-23 02:53:10|389.05|387.05|389.07|387.07|389.08|387.08|389.02|387.02|15
1721703200000|2024-07-23 02:53:20|389.11|387.11|389.11|387.11|389.15|387.15|389.07|387.07|15
1721703210000|2024-07-23 02:53:30|389.12|387.12|389.08|387.08|389.13|387.13|389.06|387.06|18
1721703220000|2024-07-23 02:53:40|389.09|387.09|389.01|387.01|389.09|387.09|389.01|387.01|14
1721703230000|2024-07-23 02:53:50|389.02|387.02|388.89|386.89|389.02|387.02|388.72|386.72|13
1721703240000|2024-07-23 02:54:00|388.91|386.91|388.84|386.84|388.91|386.91|388.83|386.83|16
1721703250000|2024-07-23 02:54:10|388.87|386.87|388.95|386.95|388.95|386.95|388.87|386.87|17
1721703260000|2024-07-23 02:54:20|388.93|386.93|388.92|386.92|388.97|386.97|388.88|386.88|12
1721703270000|2024-07-23 02:54:30|388.93|386.93|388.91|386.91|388.93|386.93|388.89|386.89|11
1721703280000|2024-07-23 02:54:40|388.93|386.93|388.95|386.95|388.95|386.95|388.9|386.9|8
1721703290000|2024-07-23 02:54:50|388.94|386.94|389|387|389.02|387.02|388.94|386.94|10
1721703300000|2024-07-23 02:55:00|389.01|387.01|389.25|387.25|389.25|387.25|389.01|387.01|5
1721703320000|2024-07-23 02:55:20|389.28|387.28|389.52|387.52|389.53|387.53|389.28|387.28|17
1721703330000|2024-07-23 02:55:30|389.51|387.51|389.27|387.27|389.52|387.52|389.27|387.27|25
1721703340000|2024-07-23 02:55:40|389.28|387.28|389.19|387.19|389.33|387.33|389.19|387.19|20
1721703350000|2024-07-23 02:55:50|389.18|387.18|389.42|387.42|389.42|387.42|389.18|387.18|15
1721703360000|2024-07-23 02:56:00|389.41|387.41|389.54|387.54|389.54|387.54|389.36|387.36|17
1721703370000|2024-07-23 02:56:10|389.5|387.5|389.56|387.56|389.56|387.56|389.49|387.49|15
1721703380000|2024-07-23 02:56:20|389.57|387.57|389.56|387.56|389.57|387.57|389.55|387.55|7
1721703390000|2024-07-23 02:56:30|389.55|387.55|389.54|387.54|389.56|387.56|389.54|387.54|6
1721703400000|2024-07-23 02:56:40|389.55|387.55|389.52|387.52|389.55|387.55|389.5|387.5|10
1721703410000|2024-07-23 02:56:50|389.5|387.5|389.41|387.41|389.5|387.5|389.41|387.41|17
1721703420000|2024-07-23 02:57:00|389.42|387.42|389.33|387.33|389.43|387.43|389.33|387.33|10
1721703430000|2024-07-23 02:57:10|389.32|387.32|389.35|387.35|389.45|387.45|389.32|387.32|15
1721703440000|2024-07-23 02:57:20|389.34|387.34|389.2|387.2|389.34|387.34|389.19|387.19|13
1721703450000|2024-07-23 02:57:30|389.19|387.19|389.19|387.19|389.32|387.32|389.19|387.19|18
1721703460000|2024-07-23 02:57:40|389.2|387.2|389.22|387.22|389.22|387.22|389.18|387.18|14
1721703470000|2024-07-23 02:57:50|389.24|387.24|389.06|387.06|389.24|387.24|389.06|387.06|20
1721703480000|2024-07-23 02:58:00|389.04|387.04|389.09|387.09|389.13|387.13|389.04|387.04|22
1721703490000|2024-07-23 02:58:10|389.07|387.07|388.91|386.91|389.08|387.08|388.91|386.91|12
1721703500000|2024-07-23 02:58:20|388.94|386.94|388.91|386.91|388.94|386.94|388.9|386.9|10
1721703510000|2024-07-23 02:58:30|388.97|386.97|389|387|389.03|387.03|388.96|386.96|11
1721703520000|2024-07-23 02:58:40|388.99|386.99|388.97|386.97|388.99|386.99|388.96|386.96|14
1721703530000|2024-07-23 02:58:50|388.98|386.98|389.01|387.01|389.01|387.01|388.93|386.93|13
1721703540000|2024-07-23 02:59:00|389.02|387.02|389.14|387.14|389.17|387.17|389.02|387.02|13
1721703550000|2024-07-23 02:59:10|389.15|387.15|389.21|387.21|389.23|387.23|389.12|387.12|19
1721703560000|2024-07-23 02:59:20|389.22|387.22|389.23|387.23|389.25|387.25|389.21|387.21|8
1721703570000|2024-07-23 02:59:30|389.24|387.24|389.6|387.6|389.65|387.65|389.24|387.24|19
1721703580000|2024-07-23 02:59:40|389.59|387.59|389.61|387.61|389.65|387.65|389.59|387.59|15
1721703590000|2024-07-23 02:59:50|389.62|387.62|389.7|387.7|389.8|387.8|389.61|387.61|18
1721703600000|2024-07-23 03:00:00|389.71|387.71|389.88|387.88|389.91|387.91|389.67|387.67|23
1721703610000|2024-07-23 03:00:10|389.89|387.89|389.72|387.72|389.89|387.89|389.69|387.69|15
1721703620000|2024-07-23 03:00:20|389.71|387.71|389.9|387.9|389.95|387.95|389.62|387.62|18
1721703630000|2024-07-23 03:00:30|389.92|387.92|389.74|387.74|389.92|387.92|389.74|387.74|20
1721703640000|2024-07-23 03:00:40|389.73|387.73|389.81|387.81|389.85|387.85|389.7|387.7|21
1721703650000|2024-07-23 03:00:50|389.84|387.84|389.74|387.74|389.84|387.84|389.7|387.7|15
1721703660000|2024-07-23 03:01:00|389.73|387.73|389.85|387.85|389.9|387.9|389.73|387.73|22
1721703670000|2024-07-23 03:01:10|389.87|387.87|389.63|387.63|389.87|387.87|389.5|387.5|27
1721703680000|2024-07-23 03:01:20|389.64|387.64|389.9|387.9|389.91|387.91|389.64|387.64|22
1721703690000|2024-07-23 03:01:30|389.92|387.92|389.74|387.74|389.93|387.93|389.74|387.74|15
1721703700000|2024-07-23 03:01:40|389.72|387.72|389.28|387.28|389.72|387.72|389.28|387.28|22
1721703710000|2024-07-23 03:01:50|389.26|387.26|389.23|387.23|389.31|387.31|389.22|387.22|19
1721703720000|2024-07-23 03:02:00|389.22|387.22|389.07|387.07|389.22|387.22|389.07|387.07|16
1721703730000|2024-07-23 03:02:10|389.08|387.08|389.19|387.19|389.21|387.21|389.02|387.02|28
1721703740000|2024-07-23 03:02:20|389.2|387.2|389.19|387.19|389.21|387.21|389.18|387.18|11
1721703750000|2024-07-23 03:02:30|389.18|387.18|389.11|387.11|389.18|387.18|389.11|387.11|12
1721703760000|2024-07-23 03:02:40|389.08|387.08|389.12|387.12|389.15|387.15|389.07|387.07|21
1721703770000|2024-07-23 03:02:50|389.13|387.13|389.14|387.14|389.17|387.17|389.06|387.06|15
1721703780000|2024-07-23 03:03:00|389.15|387.15|389.11|387.11|389.15|387.15|389.09|387.09|18
1721703790000|2024-07-23 03:03:10|389.1|387.1|389.07|387.07|389.11|387.11|389.02|387.02|22
1721703800000|2024-07-23 03:03:20|389.08|387.08|389.11|387.11|389.13|387.13|389.02|387.02|20
1721703810000|2024-07-23 03:03:30|389.08|387.08|389.19|387.19|389.2|387.2|389.03|387.03|18
1721703820000|2024-07-23 03:03:40|389.2|387.2|389.11|387.11|389.2|387.2|389.1|387.1|17
1721703830000|2024-07-23 03:03:50|389.09|387.09|389.1|387.1|389.15|387.15|389.07|387.07|13
1721703840000|2024-07-23 03:04:00|389.12|387.12|389.05|387.05|389.18|387.18|389.05|387.05|18
1721703850000|2024-07-23 03:04:10|389.04|387.04|389.19|387.19|389.2|387.2|389.02|387.02|19
1721703860000|2024-07-23 03:04:20|389.17|387.17|389.19|387.19|389.2|387.2|389.16|387.16|14
1721703870000|2024-07-23 03:04:30|389.23|387.23|389.45|387.45|389.45|387.45|389.22|387.22|21
1721703880000|2024-07-23 03:04:40|389.44|387.44|389.4|387.4|389.5|387.5|389.4|387.4|12
1721703890000|2024-07-23 03:04:50|389.41|387.41|389.43|387.43|389.45|387.45|389.36|387.36|18
1721703900000|2024-07-23 03:05:00|389.48|387.48|389.56|387.56|389.61|387.61|389.48|387.48|14
1721703910000|2024-07-23 03:05:10|389.55|387.55|389.49|387.49|389.62|387.62|389.49|387.49|23
1721703920000|2024-07-23 03:05:20|389.52|387.52|389.63|387.63|389.63|387.63|389.49|387.49|14
1721703930000|2024-07-23 03:05:30|389.64|387.64|389.52|387.52|389.65|387.65|389.46|387.46|24
1721703940000|2024-07-23 03:05:40|389.51|387.51|389.7|387.7|389.7|387.7|389.46|387.46|17
1721703950000|2024-07-23 03:05:50|389.69|387.69|389.5|387.5|389.7|387.7|389.48|387.48|19
1721703960000|2024-07-23 03:06:00|389.49|387.49|389.47|387.47|389.53|387.53|389.44|387.44|20
1721703970000|2024-07-23 03:06:10|389.46|387.46|389.1|387.1|389.46|387.46|389.1|387.1|18
1721703980000|2024-07-23 03:06:20|389.12|387.12|389.26|387.26|389.26|387.26|389.1|387.1|14
1721703990000|2024-07-23 03:06:30|389.28|387.28|389.29|387.29|389.29|387.29|389.21|387.21|20
1721704000000|2024-07-23 03:06:40|389.37|387.37|389.47|387.47|389.49|387.49|389.37|387.37|14
1721704010000|2024-07-23 03:06:50|389.51|387.51|389.6|387.6|389.6|387.6|389.5|387.5|14
1721704020000|2024-07-23 03:07:00|389.58|387.58|389.8|387.8|389.81|387.81|389.55|387.55|26
1721704030000|2024-07-23 03:07:10|389.81|387.81|389.98|387.98|390|388|389.8|387.8|9
1721704040000|2024-07-23 03:07:20|389.97|387.97|390.06|388.06|390.08|388.08|389.94|387.94|16
1721704050000|2024-07-23 03:07:30|390.04|388.04|390.14|388.14|390.24|388.24|390.03|388.03|18
1721704060000|2024-07-23 03:07:40|390.18|388.18|390.38|388.38|390.38|388.38|390.14|388.14|21
1721704070000|2024-07-23 03:07:50|390.35|388.35|390.25|388.25|390.4|388.4|390.25|388.25|15
1721704080000|2024-07-23 03:08:00|390.24|388.24|390.22|388.22|390.25|388.25|390.22|388.22|11
1721704090000|2024-07-23 03:08:10|390.21|388.21|390.22|388.22|390.22|388.22|390.21|388.21|8
1721704100000|2024-07-23 03:08:20|390.2|388.2|390.2|388.2|390.23|388.23|390.1|388.1|15
1721704110000|2024-07-23 03:08:30|390.14|388.14|390.24|388.24|390.24|388.24|390.14|388.14|17
1721704120000|2024-07-23 03:08:40|390.26|388.26|390.15|388.15|390.31|388.31|390.15|388.15|22
1721704130000|2024-07-23 03:08:50|390.14|388.14|390.11|388.11|390.14|388.14|390.1|388.1|3
1721704140000|2024-07-23 03:09:00|390.1|388.1|390.11|388.11|390.14|388.14|390.1|388.1|5
1721704150000|2024-07-23 03:09:10|390.12|388.12|390.18|388.18|390.2|388.2|390.08|388.08|15
1721704160000|2024-07-23 03:09:20|390.2|388.2|390.2|388.2|390.22|388.22|390.15|388.15|15
1721704170000|2024-07-23 03:09:30|390.19|388.19|390.29|388.29|390.34|388.34|390.19|388.19|13
1721704180000|2024-07-23 03:09:40|390.3|388.3|390.26|388.26|390.35|388.35|390.26|388.26|16
1721704190000|2024-07-23 03:09:50|390.28|388.28|390.27|388.27|390.32|388.32|390.27|388.27|10
1721704200000|2024-07-23 03:10:00|390.26|388.26|390.39|388.39|390.4|388.4|390.24|388.24|10
1721704210000|2024-07-23 03:10:10|390.36|388.36|390.35|388.35|390.41|388.41|390.32|388.32|17
1721704220000|2024-07-23 03:10:20|390.36|388.36|390.03|388.03|390.4|388.4|390.03|388.03|28
1721704230000|2024-07-23 03:10:30|390.02|388.02|389.94|387.94|390.02|388.02|389.9|387.9|12
1721704240000|2024-07-23 03:10:40|389.99|387.99|389.92|387.92|390.05|388.05|389.92|387.92|12
1721704250000|2024-07-23 03:10:50|389.93|387.93|389.91|387.91|389.94|387.94|389.9|387.9|6
1721704260000|2024-07-23 03:11:00|389.9|387.9|389.95|387.95|389.98|387.98|389.86|387.86|11
1721704270000|2024-07-23 03:11:10|389.99|387.99|389.94|387.94|390|388|389.94|387.94|8
1721704280000|2024-07-23 03:11:20|389.99|387.99|389.85|387.85|389.99|387.99|389.84|387.84|15
1721704290000|2024-07-23 03:11:30|389.84|387.84|389.85|387.85|389.86|387.86|389.8|387.8|11
1721704300000|2024-07-23 03:11:40|389.87|387.87|389.76|387.76|389.87|387.87|389.75|387.75|11
1721704310000|2024-07-23 03:11:50|389.78|387.78|389.74|387.74|389.78|387.78|389.74|387.74|3
1721704320000|2024-07-23 03:12:00|389.69|387.69|389.57|387.57|389.69|387.69|389.57|387.57|12
1721704330000|2024-07-23 03:12:10|389.56|387.56|389.55|387.55|389.66|387.66|389.55|387.55|15
1721704340000|2024-07-23 03:12:20|389.56|387.56|389.56|387.56|389.61|387.61|389.54|387.54|11
1721704350000|2024-07-23 03:12:30|389.55|387.55|389.53|387.53|389.59|387.59|389.53|387.53|13
1721704360000|2024-07-23 03:12:40|389.54|387.54|389.55|387.55|389.56|387.56|389.44|387.44|11
1721704370000|2024-07-23 03:12:50|389.57|387.57|389.64|387.64|389.64|387.64|389.56|387.56|15
1721704380000|2024-07-23 03:13:00|389.61|387.61|389.64|387.64|389.64|387.64|389.61|387.61|3
1721704390000|2024-07-23 03:13:10|389.65|387.65|389.57|387.57|389.65|387.65|389.53|387.53|12
1721704400000|2024-07-23 03:13:20|389.53|387.53|389.49|387.49|389.57|387.57|389.48|387.48|13
1721704410000|2024-07-23 03:13:30|389.5|387.5|389.51|387.51|389.53|387.53|389.49|387.49|10
1721704420000|2024-07-23 03:13:40|389.52|387.52|389.64|387.64|389.64|387.64|389.52|387.52|8
1721704430000|2024-07-23 03:13:50|389.65|387.65|389.65|387.65|389.66|387.66|389.63|387.63|6
1721704440000|2024-07-23 03:14:00|389.64|387.64|389.49|387.49|389.64|387.64|389.49|387.49|10
1721704450000|2024-07-23 03:14:10|389.48|387.48|389.57|387.57|389.58|387.58|389.45|387.45|12
1721704460000|2024-07-23 03:14:20|389.55|387.55|389.57|387.57|389.57|387.57|389.54|387.54|14
1721704470000|2024-07-23 03:14:30|389.56|387.56|389.49|387.49|389.57|387.57|389.49|387.49|10
1721704480000|2024-07-23 03:14:40|389.5|387.5|389.46|387.46|389.5|387.5|389.43|387.43|9
1721704490000|2024-07-23 03:14:50|389.45|387.45|389.32|387.32|389.45|387.45|389.32|387.32|16
1721704500000|2024-07-23 03:15:00|389.31|387.31|389.28|387.28|389.35|387.35|389.28|387.28|14
1721704510000|2024-07-23 03:15:10|389.29|387.29|389.54|387.54|389.54|387.54|389.28|387.28|13
1721704520000|2024-07-23 03:15:20|389.53|387.53|389.64|387.64|389.64|387.64|389.49|387.49|13
1721704530000|2024-07-23 03:15:30|389.63|387.63|389.65|387.65|389.66|387.66|389.62|387.62|10
1721704540000|2024-07-23 03:15:40|389.66|387.66|389.64|387.64|389.67|387.67|389.63|387.63|11
1721704550000|2024-07-23 03:15:50|389.65|387.65|389.66|387.66|389.69|387.69|389.63|387.63|9
1721704560000|2024-07-23 03:16:00|389.65|387.65|389.18|387.18|389.66|387.66|389.18|387.18|22
1721704570000|2024-07-23 03:16:10|389.17|387.17|388.8|386.8|389.17|387.17|388.8|386.8|18
1721704580000|2024-07-23 03:16:20|388.93|386.93|388.98|386.98|389.12|387.12|388.93|386.93|17
1721704590000|2024-07-23 03:16:30|389.04|387.04|389.18|387.18|389.2|387.2|389.04|387.04|21
1721704600000|2024-07-23 03:16:40|389.19|387.19|389.24|387.24|389.28|387.28|389.19|387.19|20
1721704610000|2024-07-23 03:16:50|389.25|387.25|389.16|387.16|389.25|387.25|389.15|387.15|18
1721704620000|2024-07-23 03:17:00|389.15|387.15|389.09|387.09|389.15|387.15|389.09|387.09|6
1721704630000|2024-07-23 03:17:10|388.92|386.92|389.07|387.07|389.07|387.07|388.83|386.83|15
1721704640000|2024-07-23 03:17:20|389.06|387.06|389.19|387.19|389.22|387.22|389|387|19
1721704650000|2024-07-23 03:17:30|389.18|387.18|389.18|387.18|389.33|387.33|389.16|387.16|23
1721704660000|2024-07-23 03:17:40|389.17|387.17|389.11|387.11|389.17|387.17|389.1|387.1|13
1721704670000|2024-07-23 03:17:50|389.1|387.1|388.96|386.96|389.1|387.1|388.96|386.96|9
1721704680000|2024-07-23 03:18:00|388.95|386.95|388.95|386.95|388.95|386.95|388.81|386.81|19
1721704690000|2024-07-23 03:18:10|388.94|386.94|389.1|387.1|389.1|387.1|388.93|386.93|19
1721704700000|2024-07-23 03:18:20|389.09|387.09|389.04|387.04|389.12|387.12|389.03|387.03|17
1721704710000|2024-07-23 03:18:30|389.03|387.03|388.89|386.89|389.03|387.03|388.89|386.89|13
1721704720000|2024-07-23 03:18:40|388.91|386.91|388.92|386.92|388.97|386.97|388.91|386.91|11
1721704730000|2024-07-23 03:18:50|388.93|386.93|388.88|386.88|388.95|386.95|388.85|386.85|20
1721704740000|2024-07-23 03:19:00|388.89|386.89|388.85|386.85|388.89|386.89|388.83|386.83|12
1721704750000|2024-07-23 03:19:10|388.87|386.87|388.98|386.98|388.99|386.99|388.87|386.87|7
1721704760000|2024-07-23 03:19:20|388.93|386.93|388.94|386.94|388.98|386.98|388.9|386.9|14
1721704770000|2024-07-23 03:19:30|388.96|386.96|389|387|389.08|387.08|388.96|386.96|11
1721704780000|2024-07-23 03:19:40|389.01|387.01|388.98|386.98|389.04|387.04|388.97|386.97|20
1721704790000|2024-07-23 03:19:50|388.94|386.94|388.97|386.97|388.97|386.97|388.93|386.93|13
1721704800000|2024-07-23 03:20:00|389.02|387.02|389.03|387.03|389.08|387.08|388.99|386.99|15
1721704810000|2024-07-23 03:20:10|389.07|387.07|389.04|387.04|389.09|387.09|389.04|387.04|12
1721704820000|2024-07-23 03:20:20|389.05|387.05|389.05|387.05|389.07|387.07|389.03|387.03|5
1721704830000|2024-07-23 03:20:30|389.06|387.06|389.23|387.23|389.24|387.24|389.06|387.06|14
1721704840000|2024-07-23 03:20:40|389.24|387.24|389.12|387.12|389.25|387.25|389.12|387.12|20
1721704850000|2024-07-23 03:20:50|389.17|387.17|389.08|387.08|389.17|387.17|389.07|387.07|13
1721704860000|2024-07-23 03:21:00|389.07|387.07|389.01|387.01|389.09|387.09|388.99|386.99|14
1721704870000|2024-07-23 03:21:10|388.99|386.99|388.92|386.92|389.01|387.01|388.91|386.91|17
1721704880000|2024-07-23 03:21:20|388.93|386.93|388.96|386.96|389.02|387.02|388.93|386.93|11
1721704890000|2024-07-23 03:21:30|388.95|386.95|388.98|386.98|388.98|386.98|388.93|386.93|15
1721704900000|2024-07-23 03:21:40|388.97|386.97|388.95|386.95|388.98|386.98|388.93|386.93|16
1721704910000|2024-07-23 03:21:50|388.94|386.94|388.82|386.82|388.94|386.94|388.82|386.82|12
1721704920000|2024-07-23 03:22:00|388.86|386.86|388.93|386.93|389.03|387.03|388.84|386.84|21
1721704930000|2024-07-23 03:22:10|388.92|386.92|388.59|386.59|388.92|386.92|388.59|386.59|22
1721704940000|2024-07-23 03:22:20|388.58|386.58|388.61|386.61|388.63|386.63|388.38|386.38|18
1721704950000|2024-07-23 03:22:30|388.62|386.62|388.65|386.65|388.72|386.72|388.59|386.59|21
1721704960000|2024-07-23 03:22:40|388.62|386.62|388.66|386.66|388.68|386.68|388.62|386.62|10
1721704970000|2024-07-23 03:22:50|388.7|386.7|388.61|386.61|388.72|386.72|388.61|386.61|12
1721704980000|2024-07-23 03:23:00|388.62|386.62|388.71|386.71|388.72|386.72|388.62|386.62|14
1721704990000|2024-07-23 03:23:10|388.72|386.72|388.66|386.66|388.73|386.73|388.65|386.65|15
1721705000000|2024-07-23 03:23:20|388.65|386.65|388.65|386.65|388.65|386.65|388.61|386.61|10
1721705010000|2024-07-23 03:23:30|388.64|386.64|388.59|386.59|388.64|386.64|388.58|386.58|9
1721705020000|2024-07-23 03:23:40|388.61|386.61|388.5|386.5|388.61|386.61|388.5|386.5|12
1721705030000|2024-07-23 03:23:50|388.46|386.46|388.57|386.57|388.57|386.57|388.46|386.46|13
1721705040000|2024-07-23 03:24:00|388.55|386.55|388.45|386.45|388.57|386.57|388.43|386.43|16
1721705050000|2024-07-23 03:24:10|388.47|386.47|388.46|386.46|388.47|386.47|388.43|386.43|11
1721705060000|2024-07-23 03:24:20|388.47|386.47|388.52|386.52|388.55|386.55|388.47|386.47|15
1721705070000|2024-07-23 03:24:30|388.53|386.53|388.46|386.46|388.53|386.53|388.46|386.46|8
1721705080000|2024-07-23 03:24:40|388.47|386.47|388.45|386.45|388.49|386.49|388.45|386.45|9
1721705090000|2024-07-23 03:24:50|388.46|386.46|388.49|386.49|388.55|386.55|388.46|386.46|13
1721705100000|2024-07-23 03:25:00|388.48|386.48|388.47|386.47|388.53|386.53|388.44|386.44|20
1721705110000|2024-07-23 03:25:10|388.46|386.46|388.47|386.47|388.49|386.49|388.45|386.45|11
1721705120000|2024-07-23 03:25:20|388.5|386.5|388.37|386.37|388.5|386.5|388.37|386.37|14
1721705130000|2024-07-23 03:25:30|388.38|386.38|388.5|386.5|388.52|386.52|388.37|386.37|14
1721705140000|2024-07-23 03:25:40|388.49|386.49|388.47|386.47|388.5|386.5|388.47|386.47|7
1721705150000|2024-07-23 03:25:50|388.48|386.48|388.48|386.48|388.5|386.5|388.43|386.43|10
1721705160000|2024-07-23 03:26:00|388.47|386.47|388.39|386.39|388.48|386.48|388.39|386.39|12
1721705180000|2024-07-23 03:26:20|388.42|386.42|388.38|386.38|388.42|386.42|388.38|386.38|3
1721705190000|2024-07-23 03:26:30|388.39|386.39|388.34|386.34|388.39|386.39|388.32|386.32|11
1721705200000|2024-07-23 03:26:40|388.37|386.37|388.34|386.34|388.39|386.39|388.33|386.33|14
1721705210000|2024-07-23 03:26:50|388.33|386.33|388.19|386.19|388.34|386.34|388.19|386.19|7
1721705220000|2024-07-23 03:27:00|388.18|386.18|388.18|386.18|388.2|386.2|388.17|386.17|10
1721705230000|2024-07-23 03:27:10|388.2|386.2|388.27|386.27|388.29|386.29|388.2|386.2|7
1721705240000|2024-07-23 03:27:20|388.29|386.29|388.21|386.21|388.3|386.3|388.21|386.21|16
1721705250000|2024-07-23 03:27:30|388.22|386.22|388.21|386.21|388.22|386.22|388.2|386.2|10
1721705260000|2024-07-23 03:27:40|388.22|386.22|388.49|386.49|388.52|386.52|388.21|386.21|15
1721705270000|2024-07-23 03:27:50|388.51|386.51|388.52|386.52|388.57|386.57|388.49|386.49|11
1721705280000|2024-07-23 03:28:00|388.51|386.51|388.49|386.49|388.51|386.51|388.47|386.47|10
1721705290000|2024-07-23 03:28:10|388.48|386.48|388.53|386.53|388.57|386.57|388.48|386.48|13
1721705300000|2024-07-23 03:28:20|388.52|386.52|388.54|386.54|388.55|386.55|388.5|386.5|10
1721705310000|2024-07-23 03:28:30|388.52|386.52|388.54|386.54|388.54|386.54|388.51|386.51|9
1721705320000|2024-07-23 03:28:40|388.52|386.52|388.51|386.51|388.54|386.54|388.47|386.47|14
1721705330000|2024-07-23 03:28:50|388.52|386.52|388.51|386.51|388.52|386.52|388.51|386.51|4
1721705340000|2024-07-23 03:29:00|388.5|386.5|388.49|386.49|388.5|386.5|388.46|386.46|12
1721705350000|2024-07-23 03:29:10|388.48|386.48|388.51|386.51|388.51|386.51|388.48|386.48|5
1721705360000|2024-07-23 03:29:20|388.55|386.55|388.53|386.53|388.56|386.56|388.53|386.53|8
1721705370000|2024-07-23 03:29:30|388.54|386.54|388.54|386.54|388.56|386.56|388.52|386.52|9
1721705380000|2024-07-23 03:29:40|388.53|386.53|386.85|384.85|388.53|386.53|386.74|384.74|18
1721705390000|2024-07-23 03:29:50|386.83|384.83|386.75|384.75|386.83|384.83|386.67|384.67|19
1721705400000|2024-07-23 03:30:00|386.74|384.74|386.75|384.75|386.75|384.75|386.74|384.74|4
1721705420000|2024-07-23 03:30:20|386.59|384.59|386.57|384.57|386.63|384.63|386.38|384.38|11
1721705430000|2024-07-23 03:30:30|386.56|384.56|386.08|384.08|386.57|384.57|386.08|384.08|12
1721705440000|2024-07-23 03:30:40|386.09|384.09|386.06|384.06|386.14|384.14|386.06|384.06|9
1721705450000|2024-07-23 03:30:50|386.07|384.07|386.08|384.08|386.08|384.08|386.07|384.07|2
1721705460000|2024-07-23 03:31:00|386.09|384.09|386.06|384.06|386.09|384.09|386.06|384.06|3
1721705470000|2024-07-23 03:31:10|386.07|384.07|386.07|384.07|386.07|384.07|386.07|384.07|1
1721705490000|2024-07-23 03:31:30|386.08|384.08|386.08|384.08|386.08|384.08|386.08|384.08|1
1721705500000|2024-07-23 03:31:40|386.2|384.2|386.32|384.32|386.35|384.35|386.2|384.2|6
1721705510000|2024-07-23 03:31:50|386.31|384.31|386.31|384.31|386.32|384.32|386.31|384.31|3
1721705520000|2024-07-23 03:32:00|386.33|384.33|386.35|384.35|386.35|384.35|386.31|384.31|3
1721705530000|2024-07-23 03:32:10|386.36|384.36|386.36|384.36|386.36|384.36|386.36|384.36|1
1721705540000|2024-07-23 03:32:20|386.35|384.35|386.35|384.35|386.35|384.35|386.35|384.35|1
1721705550000|2024-07-23 03:32:30|386.32|384.32|386.36|384.36|386.39|384.39|386.32|384.32|4
1721705570000|2024-07-23 03:32:50|386.31|384.31|386.32|384.32|386.32|384.32|386.31|384.31|2
1721705580000|2024-07-23 03:33:00|386.35|384.35|386.35|384.35|386.35|384.35|386.35|384.35|1
1721705590000|2024-07-23 03:33:10|386.32|384.32|386.58|384.58|386.58|384.58|386.32|384.32|6
1721705600000|2024-07-23 03:33:20|386.64|384.64|386.74|384.74|386.74|384.74|386.64|384.64|10
1721705610000|2024-07-23 03:33:30|386.76|384.76|386.89|384.89|386.9|384.9|386.76|384.76|11
1721705620000|2024-07-23 03:33:40|386.76|384.76|386.84|384.84|386.84|384.84|386.7|384.7|10
1721705630000|2024-07-23 03:33:50|386.85|384.85|386.93|384.93|386.94|384.94|386.84|384.84|11
1721705640000|2024-07-23 03:34:00|386.94|384.94|386.84|384.84|386.98|384.98|386.83|384.83|12
1721705650000|2024-07-23 03:34:10|386.83|384.83|386.97|384.97|386.97|384.97|386.83|384.83|10
1721705660000|2024-07-23 03:34:20|386.96|384.96|387.1|385.1|387.1|385.1|386.96|384.96|12
1721705670000|2024-07-23 03:34:30|387.09|385.09|387.09|385.09|387.09|385.09|387.09|385.09|1
1721705700000|2024-07-23 03:35:00|387.16|385.16|387.16|385.16|387.17|385.17|387.12|385.12|19
1721705710000|2024-07-23 03:35:10|387.18|385.18|387.17|385.17|387.19|385.19|387.14|385.14|13
1721705720000|2024-07-23 03:35:20|387.18|385.18|387.17|385.17|387.18|385.18|387.17|385.17|2
1721705730000|2024-07-23 03:35:30|387.18|385.18|387.41|385.41|387.42|385.42|387.18|385.18|10
1721705740000|2024-07-23 03:35:40|387.45|385.45|387.52|385.52|387.52|385.52|387.45|385.45|7
1721705750000|2024-07-23 03:35:50|387.51|385.51|387.62|385.62|387.63|385.63|387.5|385.5|8
1721705760000|2024-07-23 03:36:00|387.61|385.61|387.52|385.52|387.61|385.61|387.52|385.52|5
1721705780000|2024-07-23 03:36:20|387.47|385.47|387.34|385.34|387.47|385.47|387.33|385.33|3
1721705790000|2024-07-23 03:36:30|387.33|385.33|387.41|385.41|387.43|385.43|387.33|385.33|13
1721705800000|2024-07-23 03:36:40|387.45|385.45|387.55|385.55|387.57|385.57|387.45|385.45|10
1721705810000|2024-07-23 03:36:50|387.56|385.56|387.48|385.48|387.59|385.59|387.48|385.48|6
1721705820000|2024-07-23 03:37:00|387.31|385.31|387.26|385.26|387.32|385.32|387.25|385.25|15
1721705830000|2024-07-23 03:37:10|387.27|385.27|387.34|385.34|387.34|385.34|387.27|385.27|18
1721705840000|2024-07-23 03:37:20|387.35|385.35|387.49|385.49|387.51|385.51|387.35|385.35|18
1721705850000|2024-07-23 03:37:30|387.5|385.5|387.49|385.49|387.5|385.5|387.48|385.48|4
1721705860000|2024-07-23 03:37:40|387.5|385.5|387.49|385.49|387.5|385.5|387.49|385.49|2
1721705870000|2024-07-23 03:37:50|387.62|385.62|387.65|385.65|387.65|385.65|387.62|385.62|2
1721705900000|2024-07-23 03:38:20|387.67|385.67|387.8|385.8|387.8|385.8|387.67|385.67|4
1721705910000|2024-07-23 03:38:30|387.92|385.92|387.93|385.93|387.93|385.93|387.92|385.92|2
1721705920000|2024-07-23 03:38:40|387.96|385.96|388.03|386.03|388.05|386.05|387.96|385.96|5
1721705930000|2024-07-23 03:38:50|388.02|386.02|388.02|386.02|388.02|386.02|388.02|386.02|1
1721705960000|2024-07-23 03:39:20|387.97|385.97|387.93|385.93|387.97|385.97|387.93|385.93|2
1721705970000|2024-07-23 03:39:30|387.91|385.91|387.83|385.83|387.91|385.91|387.83|385.83|2
1721705980000|2024-07-23 03:39:40|387.86|385.86|387.93|385.93|387.93|385.93|387.86|385.86|3
1721705990000|2024-07-23 03:39:50|387.91|385.91|387.91|385.91|387.91|385.91|387.9|385.9|9
1721706010000|2024-07-23 03:40:10|387.9|385.9|387.81|385.81|387.9|385.9|387.78|385.78|9
1721706020000|2024-07-23 03:40:20|387.82|385.82|387.85|385.85|387.86|385.86|387.8|385.8|9
1721706030000|2024-07-23 03:40:30|387.87|385.87|387.82|385.82|387.9|385.9|387.82|385.82|12
1721706070000|2024-07-23 03:41:10|387.76|385.76|387.69|385.69|387.76|385.76|387.68|385.68|6
1721706080000|2024-07-23 03:41:20|387.68|385.68|387.26|385.26|387.68|385.68|387.25|385.25|10
1721706090000|2024-07-23 03:41:30|387.28|385.28|387.37|385.37|387.37|385.37|387.24|385.24|6
1721706100000|2024-07-23 03:41:40|387.41|385.41|387.38|385.38|387.41|385.41|387.38|385.38|4
1721706110000|2024-07-23 03:41:50|387.37|385.37|387.25|385.25|387.37|385.37|387.25|385.25|3
1721706170000|2024-07-23 03:42:50|387.29|385.29|387.27|385.27|387.34|385.34|387.25|385.25|15
1721706180000|2024-07-23 03:43:00|387.25|385.25|387.31|385.31|387.33|385.33|387.25|385.25|19
1721706210000|2024-07-23 03:43:30|387.23|385.23|387.23|385.23|387.23|385.23|387.23|385.23|1
1721706260000|2024-07-23 03:44:20|387.2|385.2|386.13|384.13|387.2|385.2|386.12|384.12|16
1721706270000|2024-07-23 03:44:30|386.18|384.18|386.17|384.17|386.18|384.18|386.15|384.15|7
1721706280000|2024-07-23 03:44:40|386.14|384.14|385.78|383.78|386.14|384.14|385.78|383.78|5
1721706290000|2024-07-23 03:44:50|385.72|383.72|385.7|383.7|385.9|383.9|385.45|383.45|25
1721706300000|2024-07-23 03:45:00|385.73|383.73|385.86|383.86|385.87|383.87|385.73|383.73|18
1721706310000|2024-07-23 03:45:10|385.85|383.85|385.85|383.85|385.86|383.86|385.79|383.79|14
1721706320000|2024-07-23 03:45:20|385.83|383.83|385.49|383.49|385.83|383.83|385.37|383.37|22
1721706330000|2024-07-23 03:45:30|385.54|383.54|385.66|383.66|385.69|383.69|385.54|383.54|21
1721706340000|2024-07-23 03:45:40|385.69|383.69|385.44|383.44|385.8|383.8|385.34|383.34|22
1721706350000|2024-07-23 03:45:50|385.48|383.48|385.41|383.41|385.56|383.56|385.24|383.24|22
1721706360000|2024-07-23 03:46:00|385.37|383.37|385.14|383.14|385.37|383.37|385.01|383.01|19
1721706370000|2024-07-23 03:46:10|385.15|383.15|385.33|383.33|385.35|383.35|385.15|383.15|19
1721706380000|2024-07-23 03:46:20|385.32|383.32|385.48|383.48|385.5|383.5|385.32|383.32|16
1721706390000|2024-07-23 03:46:30|385.49|383.49|385.54|383.54|385.54|383.54|385.49|383.49|12
1721706400000|2024-07-23 03:46:40|385.55|383.55|385.47|383.47|385.55|383.55|385.43|383.43|12
1721706410000|2024-07-23 03:46:50|385.52|383.52|385.61|383.61|385.63|383.63|385.49|383.49|10
1721706420000|2024-07-23 03:47:00|385.63|383.63|385.61|383.61|385.63|383.63|385.61|383.61|3
1721706430000|2024-07-23 03:47:10|385.59|383.59|385.62|383.62|385.63|383.63|385.56|383.56|14
1721706440000|2024-07-23 03:47:20|385.61|383.61|385.65|383.65|385.69|383.69|385.61|383.61|10
1721706450000|2024-07-23 03:47:30|385.66|383.66|385.87|383.87|385.87|383.87|385.66|383.66|16
1721706460000|2024-07-23 03:47:40|385.91|383.91|385.93|383.93|385.94|383.94|385.9|383.9|13
1721706470000|2024-07-23 03:47:50|385.94|383.94|386.03|384.03|386.07|384.07|385.89|383.89|17
1721706480000|2024-07-23 03:48:00|386.04|384.04|386.15|384.15|386.15|384.15|386.04|384.04|12
1721706490000|2024-07-23 03:48:10|386.16|384.16|386.25|384.25|386.26|384.26|386.15|384.15|9
1721706500000|2024-07-23 03:48:20|386.21|384.21|386.24|384.24|386.24|384.24|386.21|384.21|10
1721706510000|2024-07-23 03:48:30|386.23|384.23|386.32|384.32|386.32|384.32|386.23|384.23|10
1721706520000|2024-07-23 03:48:40|386.31|384.31|386.4|384.4|386.45|384.45|386.31|384.31|18
1721706530000|2024-07-23 03:48:50|386.38|384.38|386.34|384.34|386.4|384.4|386.34|384.34|8
1721706540000|2024-07-23 03:49:00|386.35|384.35|386.38|384.38|386.45|384.45|386.34|384.34|18
1721706550000|2024-07-23 03:49:10|386.39|384.39|386.39|384.39|386.45|384.45|386.39|384.39|11
1721706560000|2024-07-23 03:49:20|386.4|384.4|386.38|384.38|386.4|384.4|386.31|384.31|11
1721706570000|2024-07-23 03:49:30|386.4|384.4|386.51|384.51|386.53|384.53|386.39|384.39|15
1721706580000|2024-07-23 03:49:40|386.5|384.5|386.43|384.43|386.5|384.5|386.42|384.42|7
1721706590000|2024-07-23 03:49:50|386.44|384.44|386.44|384.44|386.45|384.45|386.44|384.44|3
1721706600000|2024-07-23 03:50:00|386.46|384.46|386.34|384.34|386.48|384.48|386.34|384.34|16
1721706610000|2024-07-23 03:50:10|386.35|384.35|386.21|384.21|386.35|384.35|386.21|384.21|11
1721706630000|2024-07-23 03:50:30|386.11|384.11|385.81|383.81|386.11|384.11|385.81|383.81|14
1721706640000|2024-07-23 03:50:40|385.8|383.8|385.75|383.75|385.8|383.8|385.75|383.75|6
1721706670000|2024-07-23 03:51:10|385.63|383.63|385.6|383.6|385.63|383.63|385.6|383.6|2
1721706680000|2024-07-23 03:51:20|385.65|383.65|385.66|383.66|385.68|383.68|385.65|383.65|7
1721706690000|2024-07-23 03:51:30|385.69|383.69|385.78|383.78|385.8|383.8|385.69|383.69|13
1721706700000|2024-07-23 03:51:40|385.77|383.77|385.71|383.71|385.78|383.78|385.7|383.7|14
1721706710000|2024-07-23 03:51:50|385.7|383.7|385.68|383.68|385.71|383.71|385.68|383.68|6
1721706730000|2024-07-23 03:52:10|385.69|383.69|385.68|383.68|385.69|383.69|385.68|383.68|4
1721706750000|2024-07-23 03:52:30|385.61|383.61|385.64|383.64|385.64|383.64|385.61|383.61|2
1721706780000|2024-07-23 03:53:00|385.58|383.58|385.62|383.62|385.62|383.62|385.58|383.58|2
1721706800000|2024-07-23 03:53:20|385.66|383.66|385.7|383.7|385.7|383.7|385.66|383.66|3
1721706810000|2024-07-23 03:53:30|385.68|383.68|385.67|383.67|385.69|383.69|385.65|383.65|9
1721706820000|2024-07-23 03:53:40|385.68|383.68|385.68|383.68|385.68|383.68|385.65|383.65|9
1721706830000|2024-07-23 03:53:50|385.69|383.69|385.79|383.79|385.8|383.8|385.69|383.69|11
1721706840000|2024-07-23 03:54:00|385.76|383.76|385.79|383.79|385.8|383.8|385.76|383.76|20
1721706850000|2024-07-23 03:54:10|385.76|383.76|385.77|383.77|385.8|383.8|385.76|383.76|7
1721706860000|2024-07-23 03:54:20|385.74|383.74|385.68|383.68|385.74|383.74|385.68|383.68|2
1721706880000|2024-07-23 03:54:40|385.62|383.62|385.62|383.62|385.62|383.62|385.62|383.62|1
1721706910000|2024-07-23 03:55:10|385.68|383.68|385.66|383.66|385.73|383.73|385.65|383.65|16
1721706920000|2024-07-23 03:55:20|385.68|383.68|385.71|383.71|385.75|383.75|385.66|383.66|14
1721706930000|2024-07-23 03:55:30|385.75|383.75|385.85|383.85|385.89|383.89|385.71|383.71|11
1721706940000|2024-07-23 03:55:40|385.83|383.83|385.87|383.87|385.89|383.89|385.83|383.83|22
1721706950000|2024-07-23 03:55:50|385.86|383.86|385.85|383.85|385.87|383.87|385.84|383.84|8
1721706960000|2024-07-23 03:56:00|385.84|383.84|385.39|383.39|385.84|383.84|385.39|383.39|6
1721706980000|2024-07-23 03:56:20|385.49|383.49|385.37|383.37|385.5|383.5|385.37|383.37|7
1721706990000|2024-07-23 03:56:30|385.36|383.36|385.35|383.35|385.36|383.36|385.35|383.35|2
1721707040000|2024-07-23 03:57:20|385.37|383.37|385.39|383.39|385.42|383.42|385.37|383.37|5
1721707050000|2024-07-23 03:57:30|385.38|383.38|385.35|383.35|385.38|383.38|385.35|383.35|4
1721707060000|2024-07-23 03:57:40|385.23|383.23|385.24|383.24|385.24|383.24|385.22|383.22|3
1721707070000|2024-07-23 03:57:50|385.27|383.27|385.28|383.28|385.28|383.28|385.27|383.27|2
1721707080000|2024-07-23 03:58:00|385.29|383.29|385.36|383.36|385.36|383.36|385.29|383.29|3
1721707090000|2024-07-23 03:58:10|385.37|383.37|385.37|383.37|385.38|383.38|385.36|383.36|6
1721707100000|2024-07-23 03:58:20|385.39|383.39|385.39|383.39|385.39|383.39|385.39|383.39|1
1721707110000|2024-07-23 03:58:30|385.38|383.38|385.27|383.27|385.39|383.39|385.27|383.27|4
1721707120000|2024-07-23 03:58:40|385.19|383.19|385.2|383.2|385.2|383.2|385.19|383.19|2
1721707130000|2024-07-23 03:58:50|385.11|383.11|385.11|383.11|385.11|383.11|385.11|383.11|1
1721707140000|2024-07-23 03:59:00|385.15|383.15|385.16|383.16|385.19|383.19|385.15|383.15|7
1721707150000|2024-07-23 03:59:10|385.2|383.2|385.19|383.19|385.21|383.21|385.17|383.17|12
1721707180000|2024-07-23 03:59:40|385.2|383.2|385.19|383.19|385.21|383.21|385.19|383.19|6
1721707190000|2024-07-23 03:59:50|385.15|383.15|382.27|380.27|385.15|383.15|382.27|380.27|4
1721707200000|2024-07-23 04:00:00|382.24|380.24|382.11|380.11|382.66|380.66|381.58|379.58|26
1721707210000|2024-07-23 04:00:10|382.08|380.08|382.06|380.06|382.1|380.1|382.03|380.03|17
1721707220000|2024-07-23 04:00:20|382.05|380.05|382.19|380.19|382.19|380.19|381.8|379.8|16
1721707230000|2024-07-23 04:00:30|382.21|380.21|382.18|380.18|382.21|380.21|382.13|380.13|17
1721707240000|2024-07-23 04:00:40|382.19|380.19|382.22|380.22|382.22|380.22|382.18|380.18|6
1721707250000|2024-07-23 04:00:50|382.26|380.26|382.39|380.39|382.39|380.39|382.22|380.22|10
1721707260000|2024-07-23 04:01:00|382.44|380.44|382.12|380.12|382.44|380.44|382.09|380.09|24
1721707270000|2024-07-23 04:01:10|382.13|380.13|382.25|380.25|382.36|380.36|382.09|380.09|24
1721707280000|2024-07-23 04:01:20|382.2|380.2|382.2|380.2|382.22|380.22|382.17|380.17|14
1721707290000|2024-07-23 04:01:30|382.19|380.19|382.21|380.21|382.33|380.33|382.18|380.18|14
1721707300000|2024-07-23 04:01:40|382.27|380.27|382.26|380.26|382.31|380.31|382.21|380.21|19
1721707310000|2024-07-23 04:01:50|382.29|380.29|382.02|380.02|382.39|380.39|382.02|380.02|17
1721707320000|2024-07-23 04:02:00|381.91|379.91|382.17|380.17|382.17|380.17|381.8|379.8|25
1721707330000|2024-07-23 04:02:10|382.16|380.16|382.47|380.47|382.47|380.47|382.16|380.16|17
1721707340000|2024-07-23 04:02:20|382.5|380.5|382.61|380.61|382.62|380.62|382.5|380.5|5
1721707350000|2024-07-23 04:02:30|382.62|380.62|382.75|380.75|382.75|380.75|382.61|380.61|5
1721707360000|2024-07-23 04:02:40|382.81|380.81|382.93|380.93|382.97|380.97|382.81|380.81|10
1721707370000|2024-07-23 04:02:50|382.95|380.95|382.94|380.94|382.95|380.95|382.93|380.93|7
1721707380000|2024-07-23 04:03:00|382.93|380.93|382.91|380.91|382.94|380.94|382.91|380.91|4
1721707390000|2024-07-23 04:03:10|382.87|380.87|382.83|380.83|382.87|380.87|382.79|380.79|8
1721707400000|2024-07-23 04:03:20|382.86|380.86|382.84|380.84|382.9|380.9|382.8|380.8|15
1721707410000|2024-07-23 04:03:30|382.85|380.85|382.82|380.82|382.85|380.85|382.81|380.81|5
1721707420000|2024-07-23 04:03:40|382.83|380.83|382.76|380.76|382.85|380.85|382.75|380.75|15
1721707430000|2024-07-23 04:03:50|382.78|380.78|382.78|380.78|382.78|380.78|382.77|380.77|3
1721707440000|2024-07-23 04:04:00|382.85|380.85|382.9|380.9|382.91|380.91|382.85|380.85|8
1721707450000|2024-07-23 04:04:10|382.91|380.91|382.91|380.91|382.91|380.91|382.91|380.91|1
1721707460000|2024-07-23 04:04:20|382.92|380.92|382.92|380.92|382.92|380.92|382.92|380.92|1
1721707470000|2024-07-23 04:04:30|382.91|380.91|382.85|380.85|382.91|380.91|382.85|380.85|5
1721707480000|2024-07-23 04:04:40|382.86|380.86|382.91|380.91|382.91|380.91|382.86|380.86|6
1721707490000|2024-07-23 04:04:50|382.92|380.92|382.98|380.98|382.98|380.98|382.91|380.91|5
1721707500000|2024-07-23 04:05:00|382.96|380.96|382.99|380.99|382.99|380.99|382.96|380.96|2
1721707510000|2024-07-23 04:05:10|383.02|381.02|383.19|381.19|383.19|381.19|383.02|381.02|11
1721707520000|2024-07-23 04:05:20|383.2|381.2|383.2|381.2|383.2|381.2|383.17|381.17|8
1721707530000|2024-07-23 04:05:30|383.21|381.21|383.2|381.2|383.22|381.22|383.2|381.2|3
1721707540000|2024-07-23 04:05:40|383.21|381.21|383.2|381.2|383.22|381.22|383.19|381.19|6
1721707550000|2024-07-23 04:05:50|383.21|381.21|383.24|381.24|383.24|381.24|383.2|381.2|4
1721707560000|2024-07-23 04:06:00|383.25|381.25|383.34|381.34|383.34|381.34|383.25|381.25|6
1721707570000|2024-07-23 04:06:10|383.28|381.28|383.28|381.28|383.3|381.3|383.28|381.28|5
1721707580000|2024-07-23 04:06:20|383.29|381.29|383.32|381.32|383.32|381.32|383.26|381.26|9
1721707590000|2024-07-23 04:06:30|383.42|381.42|383.49|381.49|383.49|381.49|383.42|381.42|4
1721707600000|2024-07-23 04:06:40|383.48|381.48|383.46|381.46|383.48|381.48|383.46|381.46|2
1721707610000|2024-07-23 04:06:50|383.37|381.37|383.46|381.46|383.46|381.46|383.33|381.33|10
1721707620000|2024-07-23 04:07:00|383.48|381.48|383.47|381.47|383.48|381.48|383.46|381.46|3
1721707630000|2024-07-23 04:07:10|383.44|381.44|383.44|381.44|383.45|381.45|383.37|381.37|16
1721707640000|2024-07-23 04:07:20|383.45|381.45|383.48|381.48|383.48|381.48|383.42|381.42|12
1721707650000|2024-07-23 04:07:30|383.5|381.5|381.25|379.25|383.5|381.5|381.09|379.09|29
1721707660000|2024-07-23 04:07:40|381.2|379.2|381.39|379.39|381.39|379.39|381.19|379.19|23
1721707670000|2024-07-23 04:07:50|381.38|379.38|381.42|379.42|381.45|379.45|381.36|379.36|21
1721707680000|2024-07-23 04:08:00|381.43|379.43|381.42|379.42|381.43|379.43|381.39|379.39|8
1721707690000|2024-07-23 04:08:10|381.41|379.41|381.39|379.39|381.44|379.44|381.39|379.39|9
1721707700000|2024-07-23 04:08:20|381.4|379.4|381.38|379.38|381.4|379.4|381.3|379.3|7
1721707710000|2024-07-23 04:08:30|381.44|379.44|381.49|379.49|381.51|379.51|381.44|379.44|3
1721707720000|2024-07-23 04:08:40|381.45|379.45|381.45|379.45|381.45|379.45|381.45|379.45|1
1721707730000|2024-07-23 04:08:50|381.43|379.43|381.45|379.45|381.45|379.45|381.43|379.43|2
1721707740000|2024-07-23 04:09:00|381.36|379.36|381.07|379.07|381.36|379.36|381.01|379.01|13
1721707750000|2024-07-23 04:09:10|381.11|379.11|381.28|379.28|381.3|379.3|381.1|379.1|10
1721707760000|2024-07-23 04:09:20|381.29|379.29|381.37|379.37|381.39|379.39|381.28|379.28|18
1721707770000|2024-07-23 04:09:30|381.4|379.4|381.38|379.38|381.42|379.42|381.37|379.37|15
1721707780000|2024-07-23 04:09:40|381.37|379.37|381.37|379.37|381.37|379.37|381.37|379.37|1
1721707800000|2024-07-23 04:10:00|381.31|379.31|381.23|379.23|381.31|379.31|381.23|379.23|2
1721707810000|2024-07-23 04:10:10|381.22|379.22|381.11|379.11|381.22|379.22|381.03|379.03|20
1721707820000|2024-07-23 04:10:20|381.14|379.14|381.1|379.1|381.14|379.14|381.04|379.04|16
1721707830000|2024-07-23 04:10:30|381.12|379.12|381.14|379.14|381.23|379.23|381.12|379.12|22
1721707840000|2024-07-23 04:10:40|381.17|379.17|381.2|379.2|381.2|379.2|381.12|379.12|17
1721707850000|2024-07-23 04:10:50|381.19|379.19|381.22|379.22|381.25|379.25|381.17|379.17|12
1721707860000|2024-07-23 04:11:00|381.21|379.21|381.29|379.29|381.34|379.34|381.19|379.19|17
1721707870000|2024-07-23 04:11:10|381.3|379.3|381.41|379.41|381.41|379.41|381.3|379.3|6
1721707880000|2024-07-23 04:11:20|381.4|379.4|381.42|379.42|381.42|379.42|381.4|379.4|3
1721707890000|2024-07-23 04:11:30|381.43|379.43|381.45|379.45|381.45|379.45|381.43|379.43|3
1721707910000|2024-07-23 04:11:50|381.43|379.43|381.43|379.43|381.43|379.43|381.43|379.43|1
1721707920000|2024-07-23 04:12:00|381.41|379.41|381.44|379.44|381.44|379.44|381.41|379.41|11
1721707930000|2024-07-23 04:12:10|381.43|379.43|381.44|379.44|381.45|379.45|381.43|379.43|8
1721707940000|2024-07-23 04:12:20|381.45|379.45|381.45|379.45|381.45|379.45|381.44|379.44|5
1721707950000|2024-07-23 04:12:30|381.44|379.44|381.42|379.42|381.45|379.45|381.42|379.42|8
1721707960000|2024-07-23 04:12:40|381.44|379.44|381.06|379.06|381.44|379.44|381.02|379.02|12
1721707970000|2024-07-23 04:12:50|381.07|379.07|381.13|379.13|381.13|379.13|381.01|379.01|12
1721707980000|2024-07-23 04:13:00|381.15|379.15|381.45|379.45|381.45|379.45|381.15|379.15|9
1721707990000|2024-07-23 04:13:10|381.5|379.5|381.94|379.94|381.94|379.94|381.45|379.45|12
1721708000000|2024-07-23 04:13:20|381.93|379.93|381.92|379.92|381.94|379.94|381.92|379.92|5
1721708010000|2024-07-23 04:13:30|381.86|379.86|381.85|379.85|381.86|379.86|381.8|379.8|5
1721708020000|2024-07-23 04:13:40|381.91|379.91|382.46|380.46|382.75|380.75|381.91|379.91|16
1721708030000|2024-07-23 04:13:50|382.45|380.45|382.55|380.55|382.59|380.59|382.39|380.39|23
1721708040000|2024-07-23 04:14:00|382.57|380.57|382.58|380.58|382.65|380.65|382.57|380.57|4
1721708050000|2024-07-23 04:14:10|382.59|380.59|382.66|380.66|382.66|380.66|382.59|380.59|9
1721708060000|2024-07-23 04:14:20|382.69|380.69|382.73|380.73|382.73|380.73|382.67|380.67|9
1721708110000|2024-07-23 04:15:10|382.57|380.57|382.48|380.48|382.57|380.57|382.38|380.38|7
1721708120000|2024-07-23 04:15:20|382.49|380.49|382.57|380.57|382.66|380.66|382.41|380.41|20
1721708140000|2024-07-23 04:15:40|382.58|380.58|382.67|380.67|382.7|380.7|382.58|380.58|8
1721708150000|2024-07-23 04:15:50|382.68|380.68|382.57|380.57|382.72|380.72|382.57|380.57|9
1721708160000|2024-07-23 04:16:00|382.58|380.58|382.57|380.57|382.63|380.63|382.57|380.57|10
1721708170000|2024-07-23 04:16:10|382.58|380.58|382.6|380.6|382.67|380.67|382.57|380.57|14
1721708180000|2024-07-23 04:16:20|382.65|380.65|382.6|380.6|382.66|380.66|382.6|380.6|15
1721708190000|2024-07-23 04:16:30|382.57|380.57|382.72|380.72|382.72|380.72|382.57|380.57|13
1721708200000|2024-07-23 04:16:40|382.71|380.71|382.73|380.73|382.73|380.73|382.71|380.71|7
1721708210000|2024-07-23 04:16:50|382.72|380.72|382.7|380.7|382.72|380.72|382.7|380.7|3
1721708220000|2024-07-23 04:17:00|382.66|380.66|382.72|380.72|382.72|380.72|382.66|380.66|5
1721708230000|2024-07-23 04:17:10|382.69|380.69|382.73|380.73|382.74|380.74|382.69|380.69|6
1721708240000|2024-07-23 04:17:20|382.8|380.8|382.93|380.93|382.93|380.93|382.8|380.8|13
1721708250000|2024-07-23 04:17:30|382.92|380.92|382.96|380.96|382.96|380.96|382.9|380.9|12
1721708260000|2024-07-23 04:17:40|383.03|381.03|382.99|380.99|383.15|381.15|382.99|380.99|13
1721708270000|2024-07-23 04:17:50|383.01|381.01|382.99|380.99|383.02|381.02|382.99|380.99|16
1721708280000|2024-07-23 04:18:00|383.01|381.01|383.01|381.01|383.03|381.03|383.01|381.01|6
1721708290000|2024-07-23 04:18:10|383.02|381.02|383.19|381.19|383.2|381.2|383.02|381.02|20
1721708330000|2024-07-23 04:18:50|383.1|381.1|382.93|380.93|383.1|381.1|382.93|380.93|4
1721708340000|2024-07-23 04:19:00|382.95|380.95|382.95|380.95|382.95|380.95|382.95|380.95|1
1721708350000|2024-07-23 04:19:10|382.94|380.94|383.09|381.09|383.11|381.11|382.94|380.94|9
1721708360000|2024-07-23 04:19:20|383.12|381.12|383.12|381.12|383.12|381.12|383.12|381.12|1
1721708370000|2024-07-23 04:19:30|383.15|381.15|383.13|381.13|383.15|381.15|383.13|381.13|2
1721708380000|2024-07-23 04:19:40|383.12|381.12|383.04|381.04|383.12|381.12|383.04|381.04|3
1721708400000|2024-07-23 04:20:00|382.92|380.92|382.79|380.79|382.92|380.92|382.79|380.79|3
1721708410000|2024-07-23 04:20:10|382.73|380.73|382.09|380.09|382.73|380.73|382.09|380.09|7
1721708420000|2024-07-23 04:20:20|382.02|380.02|382|380|382.02|380.02|382|380|2
1721708430000|2024-07-23 04:20:30|382.03|380.03|382|380|382.11|380.11|382|380|10
1721708440000|2024-07-23 04:20:40|381.95|379.95|381.86|379.86|381.95|379.95|381.86|379.86|2
1721708450000|2024-07-23 04:20:50|381.8|379.8|381.67|379.67|381.8|379.8|381.45|379.45|14
1721708460000|2024-07-23 04:21:00|381.64|379.64|381.61|379.61|381.64|379.64|381.61|379.61|4
1721708480000|2024-07-23 04:21:20|381.54|379.54|381.54|379.54|381.54|379.54|381.54|379.54|1
1721708490000|2024-07-23 04:21:30|381.57|379.57|381.56|379.56|381.59|379.59|381.56|379.56|4
1721708500000|2024-07-23 04:21:40|381.55|379.55|381.54|379.54|381.55|379.55|381.54|379.54|2
1721708510000|2024-07-23 04:21:50|381.47|379.47|381.31|379.31|381.47|379.47|381.31|379.31|4
1721708530000|2024-07-23 04:22:10|381.33|379.33|381.39|379.39|381.41|379.41|381.33|379.33|6
1721708540000|2024-07-23 04:22:20|381.35|379.35|381.42|379.42|381.43|379.43|381.35|379.35|9
1721708550000|2024-07-23 04:22:30|381.43|379.43|381.42|379.42|381.43|379.43|381.42|379.42|2
1721708640000|2024-07-23 04:24:00|381.43|379.43|381.44|379.44|381.44|379.44|381.43|379.43|2
1721708650000|2024-07-23 04:24:10|381.45|379.45|381.46|379.46|381.5|379.5|381.45|379.45|6
1721708660000|2024-07-23 04:24:20|381.47|379.47|381.6|379.6|381.6|379.6|381.47|379.47|3
1721708670000|2024-07-23 04:24:30|381.48|379.48|381.41|379.41|381.48|379.48|381.41|379.41|8
1721708680000|2024-07-23 04:24:40|381.49|379.49|381.42|379.42|381.5|379.5|381.42|379.42|7
1721708690000|2024-07-23 04:24:50|381.51|379.51|381.44|379.44|381.51|379.51|381.44|379.44|2
1721708740000|2024-07-23 04:25:40|381.47|379.47|381.44|379.44|381.47|379.47|381.44|379.44|4
1721708760000|2024-07-23 04:26:00|381.46|379.46|381.47|379.47|381.48|379.48|381.45|379.45|5
1721708770000|2024-07-23 04:26:10|381.45|379.45|381.44|379.44|381.47|379.47|381.44|379.44|7
1721708780000|2024-07-23 04:26:20|381.42|379.42|381.24|379.24|381.42|379.42|381.24|379.24|13
1721708790000|2024-07-23 04:26:30|381.22|379.22|381.22|379.22|381.34|379.34|381.22|379.22|14
1721708800000|2024-07-23 04:26:40|381.25|379.25|381.26|379.26|381.26|379.26|381.22|379.22|7
1721708810000|2024-07-23 04:26:50|381.23|379.23|381.36|379.36|381.37|379.37|381.22|379.22|17
1721708820000|2024-07-23 04:27:00|381.43|379.43|381.4|379.4|381.43|379.43|381.4|379.4|3
1721708830000|2024-07-23 04:27:10|381.35|379.35|381.2|379.2|381.35|379.35|381.2|379.2|14
1721708860000|2024-07-23 04:27:40|381.1|379.1|381.06|379.06|381.1|379.1|381.06|379.06|2
1721708870000|2024-07-23 04:27:50|380.93|378.93|380.78|378.78|380.93|378.93|380.78|378.78|4
1721708880000|2024-07-23 04:28:00|380.79|378.79|380.76|378.76|380.79|378.79|380.62|378.62|13
1721708890000|2024-07-23 04:28:10|380.75|378.75|380.62|378.62|380.75|378.75|380.62|378.62|13
1721708900000|2024-07-23 04:28:20|380.56|378.56|380.48|378.48|380.56|378.56|380.48|378.48|2
1721708910000|2024-07-23 04:28:30|380.39|378.39|380.37|378.37|380.41|378.41|380.34|378.34|7
1721708920000|2024-07-23 04:28:40|380.38|378.38|380.55|378.55|380.57|378.57|380.38|378.38|15
1721708930000|2024-07-23 04:28:50|380.56|378.56|380.95|378.95|380.99|378.99|380.53|378.53|16
1721708960000|2024-07-23 04:29:20|380.97|378.97|381.11|379.11|381.12|379.12|380.97|378.97|7
1721708970000|2024-07-23 04:29:30|381.19|379.19|381.16|379.16|381.19|379.19|381.16|379.16|4
1721708980000|2024-07-23 04:29:40|381.04|379.04|380.75|378.75|381.04|379.04|380.74|378.74|14
1721708990000|2024-07-23 04:29:50|380.76|378.76|380.81|378.81|380.86|378.86|380.76|378.76|8
1721709000000|2024-07-23 04:30:00|380.88|378.88|380.81|378.81|380.95|378.95|380.81|378.81|19
1721709010000|2024-07-23 04:30:10|380.71|378.71|380.48|378.48|380.71|378.71|380.47|378.47|9
1721709020000|2024-07-23 04:30:20|380.49|378.49|380.45|378.45|380.49|378.49|380.45|378.45|7
1721709030000|2024-07-23 04:30:30|380.44|378.44|380.42|378.42|380.44|378.44|380.35|378.35|8
1721709040000|2024-07-23 04:30:40|380.48|378.48|380.5|378.5|380.52|378.52|380.39|378.39|20
1721709050000|2024-07-23 04:30:50|380.51|378.51|380.72|378.72|380.72|378.72|380.49|378.49|12
1721709060000|2024-07-23 04:31:00|380.74|378.74|380.86|378.86|380.86|378.86|380.73|378.73|9
1721709070000|2024-07-23 04:31:10|380.85|378.85|380.79|378.79|380.85|378.85|380.79|378.79|14
1721709080000|2024-07-23 04:31:20|380.8|378.8|380.55|378.55|380.8|378.8|380.47|378.47|19
1721709090000|2024-07-23 04:31:30|380.59|378.59|380.61|378.61|380.61|378.61|380.59|378.59|3
1721709100000|2024-07-23 04:31:40|380.65|378.65|380.45|378.45|380.71|378.71|380.36|378.36|16
1721709110000|2024-07-23 04:31:50|380.44|378.44|380.44|378.44|380.47|378.47|380.41|378.41|14
1721709120000|2024-07-23 04:32:00|380.45|378.45|380.59|378.59|380.6|378.6|380.45|378.45|17
1721709130000|2024-07-23 04:32:10|380.6|378.6|380.9|378.9|380.92|378.92|380.6|378.6|20
1721709140000|2024-07-23 04:32:20|380.92|378.92|380.89|378.89|380.93|378.93|380.89|378.89|5
1721709150000|2024-07-23 04:32:30|380.8|378.8|380.84|378.84|380.84|378.84|380.62|378.62|18
1721709160000|2024-07-23 04:32:40|380.83|378.83|380.81|378.81|380.83|378.83|380.79|378.79|8
1721709170000|2024-07-23 04:32:50|380.82|378.82|380.74|378.74|380.84|378.84|380.74|378.74|11
1721709180000|2024-07-23 04:33:00|380.73|378.73|380.74|378.74|380.75|378.75|380.69|378.69|10
1721709190000|2024-07-23 04:33:10|380.73|378.73|380.74|378.74|380.78|378.78|380.73|378.73|12
1721709200000|2024-07-23 04:33:20|380.73|378.73|380.66|378.66|380.73|378.73|380.66|378.66|5
1721709210000|2024-07-23 04:33:30|380.69|378.69|380.69|378.69|380.69|378.69|380.69|378.69|1
1721709220000|2024-07-23 04:33:40|380.68|378.68|380.34|378.34|380.69|378.69|380.28|378.28|14
1721709230000|2024-07-23 04:33:50|380.38|378.38|380.48|378.48|380.49|378.49|380.38|378.38|9
1721709240000|2024-07-23 04:34:00|380.49|378.49|380.78|378.78|380.78|378.78|380.49|378.49|20
1721709250000|2024-07-23 04:34:10|380.77|378.77|380.52|378.52|380.77|378.77|380.48|378.48|14
1721709260000|2024-07-23 04:34:20|380.53|378.53|380.29|378.29|380.53|378.53|380.29|378.29|10
1721709270000|2024-07-23 04:34:30|380.31|378.31|380.31|378.31|380.32|378.32|380.29|378.29|6
1721709280000|2024-07-23 04:34:40|380.26|378.26|380.23|378.23|380.26|378.26|380.21|378.21|4
1721709290000|2024-07-23 04:34:50|380.21|378.21|380.05|378.05|380.21|378.21|380.05|378.05|3
1721709310000|2024-07-23 04:35:10|380.06|378.06|380.12|378.12|380.13|378.13|380.06|378.06|6
1721709320000|2024-07-23 04:35:20|380.11|378.11|380.13|378.13|380.13|378.13|380.11|378.11|2
1721709330000|2024-07-23 04:35:30|380.14|378.14|380.31|378.31|380.31|378.31|380.14|378.14|4
1721709340000|2024-07-23 04:35:40|380.24|378.24|380.16|378.16|380.24|378.24|380.15|378.15|5
1721709350000|2024-07-23 04:35:50|380.15|378.15|380|378|380.16|378.16|379.92|377.92|19
1721709360000|2024-07-23 04:36:00|379.97|377.97|380.03|378.03|380.11|378.11|379.94|377.94|21
1721709370000|2024-07-23 04:36:10|379.92|377.92|379.73|377.73|379.92|377.92|379.52|377.52|20
1721709380000|2024-07-23 04:36:20|379.75|377.75|380.07|378.07|380.17|378.17|379.75|377.75|20
1721709390000|2024-07-23 04:36:30|380.09|378.09|379.81|377.81|380.11|378.11|379.76|377.76|14
1721709400000|2024-07-23 04:36:40|379.83|377.83|380.01|378.01|380.01|378.01|379.83|377.83|11
1721709410000|2024-07-23 04:36:50|379.99|377.99|379.74|377.74|379.99|377.99|379.67|377.67|16
1721709420000|2024-07-23 04:37:00|379.77|377.77|379.6|377.6|379.79|377.79|379.59|377.59|17
1721709430000|2024-07-23 04:37:10|379.61|377.61|379.57|377.57|379.61|377.61|379.55|377.55|16
1721709440000|2024-07-23 04:37:20|379.56|377.56|379.52|377.52|379.56|377.56|379.52|377.52|4
1721709460000|2024-07-23 04:37:40|379.53|377.53|379.38|377.38|379.53|377.53|379.34|377.34|11
1721709470000|2024-07-23 04:37:50|379.4|377.4|379.54|377.54|379.54|377.54|379.4|377.4|13
1721709480000|2024-07-23 04:38:00|379.6|377.6|379.61|377.61|379.61|377.61|379.6|377.6|2
1721709490000|2024-07-23 04:38:10|379.62|377.62|379.63|377.63|379.63|377.63|379.61|377.61|3
1721709500000|2024-07-23 04:38:20|379.64|377.64|379.82|377.82|379.82|377.82|379.64|377.64|4
1721709510000|2024-07-23 04:38:30|379.81|377.81|379.82|377.82|379.82|377.82|379.8|377.8|6
1721709520000|2024-07-23 04:38:40|379.81|377.81|379.42|377.42|379.82|377.82|379.34|377.34|22
1721709530000|2024-07-23 04:38:50|379.46|377.46|379.49|377.49|379.58|377.58|379.46|377.46|14
1721709540000|2024-07-23 04:39:00|379.5|377.5|379.5|377.5|379.64|377.64|379.49|377.49|19
1721709550000|2024-07-23 04:39:10|379.48|377.48|379.2|377.2|379.49|377.49|379.05|377.05|19
1721709560000|2024-07-23 04:39:20|379.21|377.21|379.11|377.11|379.21|377.21|379.03|377.03|23
1721709570000|2024-07-23 04:39:30|379.09|377.09|379.01|377.01|379.12|377.12|378.96|376.96|14
1721709580000|2024-07-23 04:39:40|379.06|377.06|379.26|377.26|379.26|377.26|379.05|377.05|21
1721709590000|2024-07-23 04:39:50|379.24|377.24|379.15|377.15|379.26|377.26|379.12|377.12|11
1721709600000|2024-07-23 04:40:00|379.17|377.17|379.16|377.16|379.17|377.17|379.14|377.14|7
1721709610000|2024-07-23 04:40:10|379.22|377.22|379.46|377.46|379.49|377.49|379.22|377.22|20
1721709620000|2024-07-23 04:40:20|379.45|377.45|379.17|377.17|379.46|377.46|379.17|377.17|9
1721709630000|2024-07-23 04:40:30|379.13|377.13|379.13|377.13|379.14|377.14|379.13|377.13|3
1721709640000|2024-07-23 04:40:40|379.14|377.14|379.13|377.13|379.14|377.14|379.13|377.13|12
1721709650000|2024-07-23 04:40:50|379.14|377.14|379.19|377.19|379.24|377.24|379.13|377.13|16
1721709660000|2024-07-23 04:41:00|379.24|377.24|379.25|377.25|379.26|377.26|379.23|377.23|6
1721709670000|2024-07-23 04:41:10|379.26|377.26|379.26|377.26|379.29|377.29|379.26|377.26|4
1721709680000|2024-07-23 04:41:20|379.25|377.25|379.25|377.25|379.26|377.26|379.25|377.25|3
1721709690000|2024-07-23 04:41:30|379.26|377.26|379.26|377.26|379.26|377.26|379.25|377.25|5
1721709700000|2024-07-23 04:41:40|379.28|377.28|379.26|377.26|379.28|377.28|379.26|377.26|2
1721709710000|2024-07-23 04:41:50|379.23|377.23|379.13|377.13|379.23|377.23|379.13|377.13|8
1721709720000|2024-07-23 04:42:00|379.09|377.09|379.08|377.08|379.09|377.09|379.08|377.08|2
1721709730000|2024-07-23 04:42:10|378.99|376.99|379.03|377.03|379.09|377.09|378.89|376.89|17
1721709740000|2024-07-23 04:42:20|379.01|377.01|378.97|376.97|379.01|377.01|378.97|376.97|3
1721709750000|2024-07-23 04:42:30|378.96|376.96|378.99|376.99|378.99|376.99|378.89|376.89|9
1721709760000|2024-07-23 04:42:40|378.96|376.96|378.96|376.96|378.96|376.96|378.96|376.96|1
1721709770000|2024-07-23 04:42:50|378.97|376.97|378.89|376.89|378.97|376.97|378.89|376.89|4
1721709780000|2024-07-23 04:43:00|378.92|376.92|379.16|377.16|379.16|377.16|378.91|376.91|11
1721709790000|2024-07-23 04:43:10|379.17|377.17|379.71|377.71|379.71|377.71|379.16|377.16|21
1721709800000|2024-07-23 04:43:20|379.73|377.73|379.62|377.62|379.81|377.81|379.62|377.62|6
1721709810000|2024-07-23 04:43:30|379.58|377.58|379.77|377.77|379.82|377.82|379.58|377.58|13
1721709820000|2024-07-23 04:43:40|379.8|377.8|379.73|377.73|379.82|377.82|379.73|377.73|6
1721709830000|2024-07-23 04:43:50|379.74|377.74|379.68|377.68|379.75|377.75|379.68|377.68|7
1721709840000|2024-07-23 04:44:00|379.69|377.69|379.45|377.45|379.73|377.73|379.45|377.45|10
1721709850000|2024-07-23 04:44:10|379.44|377.44|379.44|377.44|379.44|377.44|379.44|377.44|1
1721709860000|2024-07-23 04:44:20|379.43|377.43|379.44|377.44|379.45|377.45|379.43|377.43|3
1721709870000|2024-07-23 04:44:30|379.27|377.27|379.22|377.22|379.27|377.27|379.19|377.19|9
1721709880000|2024-07-23 04:44:40|379.21|377.21|379.21|377.21|379.21|377.21|379.18|377.18|10
1721709890000|2024-07-23 04:44:50|379.2|377.2|379.18|377.18|379.2|377.2|379.18|377.18|2
1721709900000|2024-07-23 04:45:00|379.25|377.25|379.25|377.25|379.25|377.25|379.25|377.25|1
1721709910000|2024-07-23 04:45:10|379.27|377.27|379.5|377.5|379.5|377.5|379.27|377.27|4
1721709920000|2024-07-23 04:45:20|379.51|377.51|379.95|377.95|379.95|377.95|379.5|377.5|16
1721709930000|2024-07-23 04:45:30|380.02|378.02|380.02|378.02|380.03|378.03|379.98|377.98|6
1721709940000|2024-07-23 04:45:40|380.03|378.03|380.02|378.02|380.03|378.03|379.98|377.98|8
1721709950000|2024-07-23 04:45:50|379.99|377.99|380|378|380|378|379.98|377.98|6
1721709960000|2024-07-23 04:46:00|380.06|378.06|380.11|378.11|380.11|378.11|379.98|377.98|14
1721709970000|2024-07-23 04:46:10|380.14|378.14|380.16|378.16|380.2|378.2|380.14|378.14|8
1721709980000|2024-07-23 04:46:20|380.12|378.12|380.12|378.12|380.14|378.14|380.12|378.12|3
1721710000000|2024-07-23 04:46:40|380.13|378.13|380.13|378.13|380.16|378.16|380.13|378.13|6
1721710010000|2024-07-23 04:46:50|380.12|378.12|380.12|378.12|380.12|378.12|380.12|378.12|1
1721710020000|2024-07-23 04:47:00|380.11|378.11|379.78|377.78|380.11|378.11|379.78|377.78|7
1721710030000|2024-07-23 04:47:10|379.76|377.76|379.72|377.72|379.78|377.78|379.72|377.72|13
1721710040000|2024-07-23 04:47:20|379.63|377.63|379.36|377.36|379.63|377.63|379.32|377.32|13
1721710050000|2024-07-23 04:47:30|379.35|377.35|379.28|377.28|379.39|377.39|379.28|377.28|18
1721710060000|2024-07-23 04:47:40|379.33|377.33|379.28|377.28|379.33|377.33|379.28|377.28|6
1721710070000|2024-07-23 04:47:50|379.32|377.32|379.1|377.1|379.36|377.36|379.1|377.1|14
1721710080000|2024-07-23 04:48:00|379.16|377.16|379.37|377.37|379.43|377.43|379.1|377.1|21
1721710090000|2024-07-23 04:48:10|379.48|377.48|379.59|377.59|379.59|377.59|379.23|377.23|19
1721710100000|2024-07-23 04:48:20|379.62|377.62|379.58|377.58|379.62|377.62|379.58|377.58|8
1721710110000|2024-07-23 04:48:30|379.59|377.59|379.59|377.59|379.59|377.59|379.56|377.56|5
1721710130000|2024-07-23 04:48:50|379.6|377.6|379.59|377.59|379.6|377.6|379.59|377.59|2
1721710140000|2024-07-23 04:49:00|379.6|377.6|379.64|377.64|379.66|377.66|379.6|377.6|11
1721710150000|2024-07-23 04:49:10|379.65|377.65|379.63|377.63|379.65|377.65|379.6|377.6|10
1721710160000|2024-07-23 04:49:20|379.64|377.64|379.68|377.68|379.69|377.69|379.6|377.6|16
1721710170000|2024-07-23 04:49:30|379.69|377.69|379.98|377.98|379.98|377.98|379.69|377.69|8
1721710180000|2024-07-23 04:49:40|380.05|378.05|379.98|377.98|380.05|378.05|379.98|377.98|4
1721710190000|2024-07-23 04:49:50|380.03|378.03|380.05|378.05|380.05|378.05|380.03|378.03|3
1721710200000|2024-07-23 04:50:00|380.01|378.01|379.98|377.98|380.04|378.04|379.98|377.98|9
1721710210000|2024-07-23 04:50:10|379.95|377.95|379.86|377.86|379.95|377.95|379.85|377.85|4
1721710220000|2024-07-23 04:50:20|379.87|377.87|380.34|378.34|380.34|378.34|379.87|377.87|5
1721710230000|2024-07-23 04:50:30|380.47|378.47|380.52|378.52|380.52|378.52|380.47|378.47|3
1721710240000|2024-07-23 04:50:40|380.53|378.53|380.52|378.52|380.56|378.56|380.52|378.52|6
1721710250000|2024-07-23 04:50:50|380.53|378.53|380.52|378.52|380.53|378.53|380.5|378.5|7
1721710260000|2024-07-23 04:51:00|380.51|378.51|380.52|378.52|380.52|378.52|380.5|378.5|6
1721710270000|2024-07-23 04:51:10|380.51|378.51|380.51|378.51|380.52|378.52|380.5|378.5|9
1721710280000|2024-07-23 04:51:20|380.52|378.52|380.5|378.5|380.52|378.52|380.5|378.5|4
1721710290000|2024-07-23 04:51:30|380.41|378.41|380.46|378.46|380.46|378.46|380.37|378.37|3
1721710300000|2024-07-23 04:51:40|380.47|378.47|380.46|378.46|380.48|378.48|380.46|378.46|6
1721710310000|2024-07-23 04:51:50|380.43|378.43|380.43|378.43|380.43|378.43|380.43|378.43|1
1721710320000|2024-07-23 04:52:00|380.42|378.42|379.44|377.44|380.42|378.42|379.43|377.43|12
1721710330000|2024-07-23 04:52:10|379.43|377.43|380.01|378.01|380.01|378.01|379.43|377.43|23
1721710340000|2024-07-23 04:52:20|380.07|378.07|380.04|378.04|380.07|378.07|379.95|377.95|13
1721710350000|2024-07-23 04:52:30|380.07|378.07|380.02|378.02|380.07|378.07|380|378|8
1721710360000|2024-07-23 04:52:40|380|378|379.98|377.98|380|378|379.98|377.98|3
1721710370000|2024-07-23 04:52:50|379.97|377.97|379.97|377.97|379.97|377.97|379.97|377.97|1
1721710380000|2024-07-23 04:53:00|379.94|377.94|379.92|377.92|379.97|377.97|379.91|377.91|5
1721710390000|2024-07-23 04:53:10|379.91|377.91|379.99|377.99|379.99|377.99|379.91|377.91|6
1721710400000|2024-07-23 04:53:20|379.98|377.98|379.99|377.99|379.99|377.99|379.98|377.98|2
1721710420000|2024-07-23 04:53:40|380|378|380.02|378.02|380.02|378.02|380|378|4
1721710430000|2024-07-23 04:53:50|380.03|378.03|380.03|378.03|380.03|378.03|380.03|378.03|1
1721710440000|2024-07-23 04:54:00|380|378|380.04|378.04|380.04|378.04|379.99|377.99|10
1721710450000|2024-07-23 04:54:10|380.05|378.05|379.96|377.96|380.06|378.06|379.96|377.96|5
1721710460000|2024-07-23 04:54:20|379.98|377.98|379.95|377.95|379.99|377.99|379.95|377.95|5
1721710480000|2024-07-23 04:54:40|379.94|377.94|379.85|377.85|379.94|377.94|379.85|377.85|6
1721710490000|2024-07-23 04:54:50|379.81|377.81|379.79|377.79|379.84|377.84|379.79|377.79|5
1721710500000|2024-07-23 04:55:00|379.78|377.78|379.76|377.76|379.78|377.78|379.76|377.76|2
1721710510000|2024-07-23 04:55:10|379.63|377.63|379.27|377.27|379.63|377.63|379.27|377.27|2
1721710530000|2024-07-23 04:55:30|379.28|377.28|379.46|377.46|379.47|377.47|379.28|377.28|4
1721710560000|2024-07-23 04:56:00|379.48|377.48|379.64|377.64|379.71|377.71|379.48|377.48|11
1721710570000|2024-07-23 04:56:10|379.68|377.68|379.6|377.6|379.68|377.68|379.55|377.55|10
1721710580000|2024-07-23 04:56:20|379.65|377.65|379.71|377.71|379.71|377.71|379.64|377.64|5
1721710600000|2024-07-23 04:56:40|379.73|377.73|379.73|377.73|379.73|377.73|379.73|377.73|1
1721710610000|2024-07-23 04:56:50|379.77|377.77|379.93|377.93|379.96|377.96|379.77|377.77|15
1721710620000|2024-07-23 04:57:00|379.92|377.92|379.86|377.86|379.96|377.96|379.86|377.86|5
1721710630000|2024-07-23 04:57:10|379.88|377.88|379.9|377.9|379.91|377.91|379.88|377.88|3
1721710650000|2024-07-23 04:57:30|380|378|380|378|380|378|380|378|1
1721710660000|2024-07-23 04:57:40|379.79|377.79|379.57|377.57|379.79|377.79|379.57|377.57|4
1721710670000|2024-07-23 04:57:50|379.61|377.61|379.69|377.69|379.69|377.69|379.61|377.61|5
1721710680000|2024-07-23 04:58:00|379.63|377.63|379.35|377.35|379.63|377.63|379.35|377.35|3
1721710690000|2024-07-23 04:58:10|379.78|377.78|379.8|377.8|379.82|377.82|379.78|377.78|4
1721710700000|2024-07-23 04:58:20|379.4|377.4|379.41|377.41|379.41|377.41|379.4|377.4|2
1721710710000|2024-07-23 04:58:30|379.4|377.4|379.4|377.4|379.41|377.41|379.4|377.4|3
1721710720000|2024-07-23 04:58:40|379.41|377.41|379.7|377.7|379.7|377.7|379.41|377.41|2
1721710730000|2024-07-23 04:58:50|379.65|377.65|378.99|376.99|379.65|377.65|378.99|376.99|3
1721710740000|2024-07-23 04:59:00|379.07|377.07|378.88|376.88|379.12|377.12|378.88|376.88|18
1721710750000|2024-07-23 04:59:10|378.87|376.87|379|377|379.01|377.01|378.87|376.87|12
1721710760000|2024-07-23 04:59:20|379.01|377.01|379.31|377.31|379.31|377.31|379.01|377.01|3
1721710770000|2024-07-23 04:59:30|379.3|377.3|379.26|377.26|379.3|377.3|379.26|377.26|2
1721710790000|2024-07-23 04:59:50|379.24|377.24|379.44|377.44|379.44|377.44|379.24|377.24|2
1721710800000|2024-07-23 05:00:00|379.43|377.43|378.56|376.56|379.43|377.43|378.55|376.55|25
1721710810000|2024-07-23 05:00:10|378.55|376.55|378.36|376.36|378.55|376.55|378.31|376.31|15
1721710820000|2024-07-23 05:00:20|378.33|376.33|378.6|376.6|378.6|376.6|378.33|376.33|6
1721710830000|2024-07-23 05:00:30|378.41|376.41|378.44|376.44|378.44|376.44|378.41|376.41|2
1721710840000|2024-07-23 05:00:40|378.42|376.42|378.63|376.63|378.63|376.63|378.42|376.42|11
1721710850000|2024-07-23 05:00:50|378.76|376.76|378.85|376.85|378.85|376.85|378.76|376.76|11
1721710860000|2024-07-23 05:01:00|378.84|376.84|378.78|376.78|378.86|376.86|378.78|376.78|4
1721710870000|2024-07-23 05:01:10|378.79|376.79|378.8|376.8|378.8|376.8|378.79|376.79|2
1721710880000|2024-07-23 05:01:20|378.81|376.81|378.78|376.78|378.81|376.81|378.78|376.78|4
1721710890000|2024-07-23 05:01:30|378.79|376.79|378.78|376.78|378.79|376.79|378.78|376.78|2
1721710910000|2024-07-23 05:01:50|378.79|376.79|378.78|376.78|378.79|376.79|378.78|376.78|2
1721710920000|2024-07-23 05:02:00|378.79|376.79|378.78|376.78|378.8|376.8|378.78|376.78|4
1721710930000|2024-07-23 05:02:10|378.8|376.8|378.78|376.78|378.82|376.82|378.78|376.78|6
1721710940000|2024-07-23 05:02:20|378.81|376.81|378.88|376.88|378.88|376.88|378.79|376.79|15
1721710950000|2024-07-23 05:02:30|378.89|376.89|378.96|376.96|378.97|376.97|378.89|376.89|5
1721710970000|2024-07-23 05:02:50|378.9|376.9|378.9|376.9|378.9|376.9|378.9|376.9|1
1721710980000|2024-07-23 05:03:00|378.85|376.85|378.85|376.85|378.85|376.85|378.85|376.85|1
1721710990000|2024-07-23 05:03:10|378.86|376.86|378.86|376.86|378.86|376.86|378.86|376.86|1
1721711000000|2024-07-23 05:03:20|378.85|376.85|378.84|376.84|378.86|376.86|378.84|376.84|4
1721711010000|2024-07-23 05:03:30|378.85|376.85|378.84|376.84|378.85|376.85|378.84|376.84|2
1721711020000|2024-07-23 05:03:40|378.85|376.85|378.84|376.84|378.85|376.85|378.84|376.84|2
1721711030000|2024-07-23 05:03:50|378.85|376.85|378.86|376.86|378.86|376.86|378.85|376.85|2
1721711040000|2024-07-23 05:04:00|378.85|376.85|378.84|376.84|378.87|376.87|378.84|376.84|5
1721711050000|2024-07-23 05:04:10|378.71|376.71|378.61|376.61|378.71|376.71|378.43|376.43|15
1721711060000|2024-07-23 05:04:20|379.24|377.24|379.03|377.03|379.24|377.24|378.95|376.95|10
1721711070000|2024-07-23 05:04:30|379.02|377.02|379.02|377.02|379.02|377.02|379.02|377.02|1
1721711080000|2024-07-23 05:04:40|378.91|376.91|378.75|376.75|378.91|376.91|378.73|376.73|8
1721711090000|2024-07-23 05:04:50|378.73|376.73|378.58|376.58|378.73|376.73|378.51|376.51|9
1721711100000|2024-07-23 05:05:00|378.59|376.59|378.9|376.9|378.93|376.93|378.59|376.59|19
1721711110000|2024-07-23 05:05:10|378.97|376.97|379.07|377.07|379.07|377.07|378.97|376.97|6
1721711120000|2024-07-23 05:05:20|379.06|377.06|378.99|376.99|379.06|377.06|378.99|376.99|6
1721711130000|2024-07-23 05:05:30|378.98|376.98|378.66|376.66|378.98|376.98|378.66|376.66|5
1721711140000|2024-07-23 05:05:40|378.36|376.36|378.47|376.47|378.47|376.47|378.36|376.36|13
1721711150000|2024-07-23 05:05:50|378.37|376.37|378.52|376.52|378.59|376.59|378.37|376.37|15
1721711160000|2024-07-23 05:06:00|378.54|376.54|378.51|376.51|378.57|376.57|378.48|376.48|13
1721711170000|2024-07-23 05:06:10|378.5|376.5|378.67|376.67|378.71|376.71|378.5|376.5|19
1721711180000|2024-07-23 05:06:20|378.66|376.66|378.59|376.59|378.66|376.66|378.59|376.59|7
1721711190000|2024-07-23 05:06:30|378.54|376.54|378.54|376.54|378.59|376.59|378.47|376.47|8
1721711200000|2024-07-23 05:06:40|378.55|376.55|378.27|376.27|378.55|376.55|378.26|376.26|15
1721711210000|2024-07-23 05:06:50|378.28|376.28|378.27|376.27|378.3|376.3|378.21|376.21|11
1721711220000|2024-07-23 05:07:00|378.28|376.28|378.47|376.47|378.59|376.59|378.27|376.27|21
1721711230000|2024-07-23 05:07:10|378.46|376.46|378.39|376.39|378.47|376.47|378.36|376.36|17
1721711240000|2024-07-23 05:07:20|378.4|376.4|378.37|376.37|378.43|376.43|378.36|376.36|11
1721711250000|2024-07-23 05:07:30|378.36|376.36|378.35|376.35|378.39|376.39|378.35|376.35|6
1721711260000|2024-07-23 05:07:40|378.29|376.29|378.1|376.1|378.29|376.29|378.1|376.1|6
1721711270000|2024-07-23 05:07:50|377.96|375.96|377.9|375.9|377.96|375.96|377.84|375.84|22
1721711280000|2024-07-23 05:08:00|377.93|375.93|377.79|375.79|377.93|375.93|377.79|375.79|15
1721711290000|2024-07-23 05:08:10|377.85|375.85|377.94|375.94|377.97|375.97|377.85|375.85|22
1721711300000|2024-07-23 05:08:20|377.95|375.95|377.88|375.88|377.95|375.95|377.87|375.87|5
1721711310000|2024-07-23 05:08:30|377.89|375.89|377.93|375.93|378.09|376.09|377.88|375.88|22
1721711320000|2024-07-23 05:08:40|377.97|375.97|377.89|375.89|377.97|375.97|377.89|375.89|12
1721711330000|2024-07-23 05:08:50|377.88|375.88|377.89|375.89|377.9|375.9|377.86|375.86|11
1721711340000|2024-07-23 05:09:00|377.88|375.88|377.86|375.86|377.88|375.88|377.86|375.86|2
1721711350000|2024-07-23 05:09:10|377.85|375.85|377.61|375.61|377.85|375.85|377.61|375.61|6
1721711360000|2024-07-23 05:09:20|377.65|375.65|377.61|375.61|377.68|375.68|377.61|375.61|6
1721711370000|2024-07-23 05:09:30|377.52|375.52|377.38|375.38|377.52|375.52|377.38|375.38|2
1721711390000|2024-07-23 05:09:50|377.39|375.39|377.27|375.27|377.39|375.39|377.27|375.27|3
1721711400000|2024-07-23 05:10:00|377.26|375.26|377.29|375.29|377.4|375.4|377.26|375.26|18
1721711410000|2024-07-23 05:10:10|377.28|375.28|377.83|375.83|377.83|375.83|377.27|375.27|23
1721711420000|2024-07-23 05:10:20|377.88|375.88|377.86|375.86|377.9|375.9|377.63|375.63|19
1721711430000|2024-07-23 05:10:30|377.82|375.82|377.79|375.79|377.93|375.93|377.79|375.79|13
1721711440000|2024-07-23 05:10:40|377.75|375.75|377.61|375.61|377.75|375.75|377.61|375.61|10
1721711460000|2024-07-23 05:11:00|377.63|375.63|377.71|375.71|377.71|375.71|377.61|375.61|11
1721711470000|2024-07-23 05:11:10|377.7|375.7|378.05|376.05|378.05|376.05|377.7|375.7|18
1721711480000|2024-07-23 05:11:20|378.11|376.11|378.24|376.24|378.29|376.29|378.11|376.11|13
1721711490000|2024-07-23 05:11:30|378.29|376.29|378.48|376.48|378.48|376.48|378.29|376.29|8
1721711500000|2024-07-23 05:11:40|378.5|376.5|378.73|376.73|378.76|376.76|378.5|376.5|19
1721711510000|2024-07-23 05:11:50|378.72|376.72|378.79|376.79|378.8|376.8|378.71|376.71|8
1721711520000|2024-07-23 05:12:00|378.8|376.8|378.85|376.85|378.86|376.86|378.74|376.74|17
1721711530000|2024-07-23 05:12:10|378.91|376.91|378.83|376.83|378.94|376.94|378.83|376.83|7
1721711540000|2024-07-23 05:12:20|378.84|376.84|378.71|376.71|378.9|376.9|378.71|376.71|16
1721711550000|2024-07-23 05:12:30|378.7|376.7|378.33|376.33|378.7|376.7|378.28|376.28|21
1721711560000|2024-07-23 05:12:40|378.35|376.35|378.31|376.31|378.35|376.35|378.26|376.26|8
1721711570000|2024-07-23 05:12:50|378.32|376.32|378.42|376.42|378.45|376.45|378.31|376.31|11
1721711580000|2024-07-23 05:13:00|378.43|376.43|378.46|376.46|378.54|376.54|378.4|376.4|26
1721711590000|2024-07-23 05:13:10|378.47|376.47|378.68|376.68|378.68|376.68|378.45|376.45|21
1721711600000|2024-07-23 05:13:20|378.69|376.69|378.98|376.98|378.98|376.98|378.69|376.69|13
1721711610000|2024-07-23 05:13:30|379.02|377.02|378.77|376.77|379.02|377.02|378.77|376.77|13
1721711620000|2024-07-23 05:13:40|378.76|376.76|378.64|376.64|378.79|376.79|378.64|376.64|18
1721711650000|2024-07-23 05:14:10|378.45|376.45|378.47|376.47|378.5|376.5|378.45|376.45|9
1721711660000|2024-07-23 05:14:20|378.49|376.49|378.48|376.48|378.49|376.49|378.48|376.48|2
1721711670000|2024-07-23 05:14:30|378.47|376.47|378.49|376.49|378.49|376.49|378.47|376.47|5
1721711680000|2024-07-23 05:14:40|378.48|376.48|378.48|376.48|378.49|376.49|378.47|376.47|4
1721711690000|2024-07-23 05:14:50|378.46|376.46|378.39|376.39|378.47|376.47|378.39|376.39|11
1721711730000|2024-07-23 05:15:30|378.53|376.53|378.52|376.52|378.56|376.56|378.52|376.52|7
1721711740000|2024-07-23 05:15:40|378.56|376.56|378.6|376.6|378.62|376.62|378.55|376.55|12
1721711750000|2024-07-23 05:15:50|378.59|376.59|378.6|376.6|378.61|376.61|378.56|376.56|14
1721711760000|2024-07-23 05:16:00|378.59|376.59|378.52|376.52|378.6|376.6|378.52|376.52|19
1721711770000|2024-07-23 05:16:10|378.49|376.49|378.34|376.34|378.49|376.49|378.34|376.34|3
1721711780000|2024-07-23 05:16:20|378.26|376.26|378.21|376.21|378.26|376.26|378.21|376.21|3
1721711790000|2024-07-23 05:16:30|378.19|376.19|378.19|376.19|378.19|376.19|378.19|376.19|1
1721711800000|2024-07-23 05:16:40|378.07|376.07|378.05|376.05|378.07|376.07|378.05|376.05|3
1721711810000|2024-07-23 05:16:50|378.06|376.06|378.05|376.05|378.06|376.06|378.05|376.05|4
1721711820000|2024-07-23 05:17:00|378.06|376.06|378.07|376.07|378.09|376.09|378.06|376.06|5
1721711840000|2024-07-23 05:17:20|378.08|376.08|378.08|376.08|378.08|376.08|378.08|376.08|1
1721711850000|2024-07-23 05:17:30|378.07|376.07|378.05|376.05|378.07|376.07|378.05|376.05|2
1721711860000|2024-07-23 05:17:40|377.99|375.99|377.99|375.99|378.01|376.01|377.99|375.99|4
1721711870000|2024-07-23 05:17:50|378.01|376.01|377.98|375.98|378.01|376.01|377.98|375.98|5
1721711900000|2024-07-23 05:18:20|377.89|375.89|377.74|375.74|377.89|375.89|377.74|375.74|4
1721711910000|2024-07-23 05:18:30|377.72|375.72|377.46|375.46|377.72|375.72|377.46|375.46|4
1721711920000|2024-07-23 05:18:40|377.41|375.41|377.28|375.28|377.41|375.41|377.28|375.28|5
1721711930000|2024-07-23 05:18:50|377.26|375.26|377.52|375.52|377.52|375.52|377.26|375.26|10
1721711940000|2024-07-23 05:19:00|377.56|375.56|377.52|375.52|377.56|375.56|377.52|375.52|14
1721711950000|2024-07-23 05:19:10|377.46|375.46|377.26|375.26|377.46|375.46|377.26|375.26|5
1721711970000|2024-07-23 05:19:30|377.01|375.01|376.8|374.8|377.01|375.01|376.8|374.8|8
1721711980000|2024-07-23 05:19:40|376.88|374.88|376.9|374.9|376.96|374.96|376.8|374.8|23
1721711990000|2024-07-23 05:19:50|376.86|374.86|376.77|374.77|376.9|374.9|376.66|374.66|23
1721712000000|2024-07-23 05:20:00|376.78|374.78|376.78|374.78|376.88|374.88|376.77|374.77|25
1721712010000|2024-07-23 05:20:10|376.76|374.76|376.82|374.82|376.82|374.82|376.66|374.66|14
1721712020000|2024-07-23 05:20:20|376.81|374.81|377.17|375.17|377.33|375.33|376.81|374.81|25
1721712030000|2024-07-23 05:20:30|377.2|375.2|377.1|375.1|377.38|375.38|377.1|375.1|17
1721712040000|2024-07-23 05:20:40|377.15|375.15|377.1|375.1|377.17|375.17|377.1|375.1|12
1721712050000|2024-07-23 05:20:50|377.22|375.22|377.2|375.2|377.22|375.22|377.1|375.1|10
1721712060000|2024-07-23 05:21:00|377.19|375.19|376.82|374.82|377.24|375.24|376.82|374.82|11
1721712070000|2024-07-23 05:21:10|376.81|374.81|376.74|374.74|376.81|374.81|376.74|374.74|4
1721712080000|2024-07-23 05:21:20|376.73|374.73|376.28|374.28|376.73|374.73|376.18|374.18|19
1721712090000|2024-07-23 05:21:30|376.29|374.29|376.2|374.2|376.41|374.41|376.18|374.18|22
1721712100000|2024-07-23 05:21:40|376.28|374.28|376.4|374.4|376.47|374.47|376.19|374.19|18
1721712110000|2024-07-23 05:21:50|376.39|374.39|376.4|374.4|376.41|374.41|376.27|374.27|22
1721712120000|2024-07-23 05:22:00|376.36|374.36|376.37|374.37|376.44|374.44|376.36|374.36|10
1721712130000|2024-07-23 05:22:10|376.38|374.38|376.72|374.72|376.84|374.84|376.38|374.38|23
1721712140000|2024-07-23 05:22:20|376.63|374.63|376.39|374.39|376.66|374.66|376.28|374.28|25
1721712150000|2024-07-23 05:22:30|376.34|374.34|376.24|374.24|376.39|374.39|376.24|374.24|14
1721712160000|2024-07-23 05:22:40|376.26|374.26|376.13|374.13|376.32|374.32|376.13|374.13|11
1721712170000|2024-07-23 05:22:50|376.01|374.01|376.06|374.06|376.06|374.06|375.89|373.89|17
1721712180000|2024-07-23 05:23:00|376.08|374.08|376.02|374.02|376.2|374.2|375.95|373.95|22
1721712190000|2024-07-23 05:23:10|375.99|373.99|375.67|373.67|376.04|374.04|375.67|373.67|26
1721712200000|2024-07-23 05:23:20|375.74|373.74|375.68|373.68|375.88|373.88|375.68|373.68|28
1721712210000|2024-07-23 05:23:30|375.65|373.65|375.66|373.66|375.81|373.81|375.65|373.65|27
1721712220000|2024-07-23 05:23:40|375.74|373.74|375.58|373.58|375.77|373.77|375.58|373.58|9
1721712240000|2024-07-23 05:24:00|375.46|373.46|375.25|373.25|375.47|373.47|375.09|373.09|24
1721712250000|2024-07-23 05:24:10|375.19|373.19|375.16|373.16|375.25|373.25|375.11|373.11|19
1721712260000|2024-07-23 05:24:20|375.15|373.15|374.69|372.69|375.15|373.15|374.57|372.57|25
1721712270000|2024-07-23 05:24:30|374.64|372.64|374.34|372.34|374.69|372.69|374.13|372.13|21
1721712280000|2024-07-23 05:24:40|374.35|372.35|374.55|372.55|374.55|372.55|374.26|372.26|25
1721712290000|2024-07-23 05:24:50|374.6|372.6|375.1|373.1|375.1|373.1|374.6|372.6|15
1721712300000|2024-07-23 05:25:00|375.13|373.13|375.44|373.44|375.57|373.57|375.13|373.13|11
1721712310000|2024-07-23 05:25:10|375.54|373.54|375.65|373.65|375.79|373.79|375.54|373.54|11
1721712320000|2024-07-23 05:25:20|375.56|373.56|375.39|373.39|375.56|373.56|375.34|373.34|13
1721712330000|2024-07-23 05:25:30|375.34|373.34|375.01|373.01|375.34|373.34|374.71|372.71|27
1721712340000|2024-07-23 05:25:40|374.89|372.89|374.87|372.87|374.89|372.89|374.72|372.72|12
1721712350000|2024-07-23 05:25:50|374.85|372.85|375.01|373.01|375.06|373.06|374.74|372.74|18
1721712360000|2024-07-23 05:26:00|375.02|373.02|375.41|373.41|375.46|373.46|375.02|373.02|17
1721712370000|2024-07-23 05:26:10|375.53|373.53|375.54|373.54|375.62|373.62|375.53|373.53|18
1721712380000|2024-07-23 05:26:20|375.55|373.55|375.42|373.42|375.56|373.56|375.37|373.37|19
1721712390000|2024-07-23 05:26:30|375.39|373.39|375.42|373.42|375.42|373.42|375.33|373.33|14
1721712400000|2024-07-23 05:26:40|375.4|373.4|375.43|373.43|375.43|373.43|375.39|373.39|7
1721712410000|2024-07-23 05:26:50|375.44|373.44|375.47|373.47|375.47|373.47|375.44|373.44|4
1721712420000|2024-07-23 05:27:00|375.48|373.48|375.26|373.26|375.49|373.49|375.24|373.24|10
1721712430000|2024-07-23 05:27:10|375.25|373.25|375.39|373.39|375.4|373.4|375.08|373.08|22
1721712440000|2024-07-23 05:27:20|375.4|373.4|375.14|373.14|375.4|373.4|375.14|373.14|12
1721712450000|2024-07-23 05:27:30|375.12|373.12|374.95|372.95|375.12|373.12|374.95|372.95|8
1721712460000|2024-07-23 05:27:40|374.97|372.97|374.93|372.93|374.97|372.97|374.88|372.88|10
1721712470000|2024-07-23 05:27:50|374.92|372.92|374.91|372.91|374.93|372.93|374.9|372.9|8
1721712480000|2024-07-23 05:28:00|374.93|372.93|374.93|372.93|374.93|372.93|374.93|372.93|1
1721712490000|2024-07-23 05:28:10|374.9|372.9|375.43|373.43|375.43|373.43|374.9|372.9|10
1721712500000|2024-07-23 05:28:20|375.38|373.38|375.43|373.43|375.43|373.43|375.37|373.37|15
1721712510000|2024-07-23 05:28:30|375.39|373.39|375.39|373.39|375.43|373.43|375.39|373.39|10
1721712520000|2024-07-23 05:28:40|375.4|373.4|374.97|372.97|375.4|373.4|374.97|372.97|11
1721712530000|2024-07-23 05:28:50|374.96|372.96|374.82|372.82|374.99|372.99|374.67|372.67|18
1721712540000|2024-07-23 05:29:00|374.93|372.93|375|373|375.1|373.1|374.78|372.78|26
1721712550000|2024-07-23 05:29:10|374.99|372.99|375.34|373.34|375.34|373.34|374.99|372.99|19
1721712560000|2024-07-23 05:29:20|375.36|373.36|375.28|373.28|375.37|373.37|375.25|373.25|23
1721712570000|2024-07-23 05:29:30|375.29|373.29|375.38|373.38|375.38|373.38|375.27|373.27|10
1721712580000|2024-07-23 05:29:40|375.39|373.39|375.46|373.46|375.46|373.46|375.39|373.39|5
1721712590000|2024-07-23 05:29:50|375.47|373.47|375.83|373.83|375.89|373.89|375.47|373.47|17
1721712600000|2024-07-23 05:30:00|375.87|373.87|375.44|373.44|375.87|373.87|375.27|373.27|26
1721712610000|2024-07-23 05:30:10|375.35|373.35|375.47|373.47|375.48|373.48|375.32|373.32|18
1721712620000|2024-07-23 05:30:20|375.51|373.51|375.65|373.65|375.67|373.67|375.5|373.5|17
1721712630000|2024-07-23 05:30:30|375.63|373.63|375.55|373.55|375.64|373.64|375.55|373.55|15
1721712640000|2024-07-23 05:30:40|375.6|373.6|375.55|373.55|375.6|373.6|375.55|373.55|3
1721712650000|2024-07-23 05:30:50|375.56|373.56|375.55|373.55|375.56|373.56|375.55|373.55|10
1721712680000|2024-07-23 05:31:20|375.49|373.49|375.13|373.13|375.49|373.49|375.13|373.13|11
1721712690000|2024-07-23 05:31:30|374.88|372.88|374.81|372.81|374.95|372.95|374.81|372.81|4
1721712700000|2024-07-23 05:31:40|374.89|372.89|375.06|373.06|375.1|373.1|374.89|372.89|13
1721712720000|2024-07-23 05:32:00|375.01|373.01|375.01|373.01|375.01|373.01|375.01|373.01|1
1721712730000|2024-07-23 05:32:10|375|373|374.83|372.83|375|373|374.72|372.72|17
1721712740000|2024-07-23 05:32:20|374.79|372.79|374.79|372.79|374.79|372.79|374.49|372.49|12
1721712750000|2024-07-23 05:32:30|374.78|372.78|374.6|372.6|374.85|372.85|374.6|372.6|10
1721712790000|2024-07-23 05:33:10|374.53|372.53|374.45|372.45|374.53|372.53|374.36|372.36|4
1721712800000|2024-07-23 05:33:20|374.43|372.43|374.61|372.61|374.62|372.62|374.42|372.42|14
1721712810000|2024-07-23 05:33:30|374.63|372.63|374.52|372.52|374.67|372.67|374.52|372.52|12
1721712820000|2024-07-23 05:33:40|374.42|372.42|373.63|371.63|374.42|372.42|373.4|371.4|20
1721712830000|2024-07-23 05:33:50|373.71|371.71|373.87|371.87|373.89|371.89|373.65|371.65|29
1721712840000|2024-07-23 05:34:00|373.89|371.89|373.76|371.76|373.91|371.91|373.76|371.76|21
1721712850000|2024-07-23 05:34:10|373.75|371.75|373.77|371.77|373.77|371.77|373.59|371.59|21
1721712860000|2024-07-23 05:34:20|373.76|371.76|373.8|371.8|373.83|371.83|373.68|371.68|20
1721712870000|2024-07-23 05:34:30|373.79|371.79|373.88|371.88|373.92|371.92|373.76|371.76|15
1721712880000|2024-07-23 05:34:40|373.9|371.9|373.96|371.96|374.09|372.09|373.89|371.89|16
1721712890000|2024-07-23 05:34:50|373.95|371.95|374.1|372.1|374.1|372.1|373.82|371.82|26
1721712900000|2024-07-23 05:35:00|374.12|372.12|374.29|372.29|374.44|372.44|374.12|372.12|25
1721712910000|2024-07-23 05:35:10|374.24|372.24|373.81|371.81|374.24|372.24|373.81|371.81|20
1721712920000|2024-07-23 05:35:20|373.88|371.88|373.93|371.93|373.94|371.94|373.88|371.88|6
1721712930000|2024-07-23 05:35:30|374|372|373.9|371.9|374.17|372.17|373.9|371.9|21
1721712940000|2024-07-23 05:35:40|373.93|371.93|374.08|372.08|374.08|372.08|373.89|371.89|16
1721712950000|2024-07-23 05:35:50|374.14|372.14|373.71|371.71|374.14|372.14|373.71|371.71|17
1721712960000|2024-07-23 05:36:00|373.7|371.7|374.26|372.26|374.27|372.27|373.7|371.7|20
1721712970000|2024-07-23 05:36:10|374.25|372.25|374.48|372.48|374.48|372.48|374.25|372.25|24
1721712980000|2024-07-23 05:36:20|374.46|372.46|374.42|372.42|374.5|372.5|374.42|372.42|21
1721712990000|2024-07-23 05:36:30|374.47|372.47|374.55|372.55|374.55|372.55|374.47|372.47|3
1721713000000|2024-07-23 05:36:40|374.54|372.54|374.27|372.27|374.55|372.55|374.27|372.27|13
1721713010000|2024-07-23 05:36:50|374.21|372.21|374.28|372.28|374.32|372.32|374.12|372.12|20
1721713020000|2024-07-23 05:37:00|374.31|372.31|374.16|372.16|374.43|372.43|374.16|372.16|12
1721713030000|2024-07-23 05:37:10|374.1|372.1|374.07|372.07|374.1|372.1|374.07|372.07|2
1721713040000|2024-07-23 05:37:20|374.19|372.19|374.26|372.26|374.38|372.38|374.19|372.19|22
1721713050000|2024-07-23 05:37:30|374.3|372.3|374.54|372.54|374.58|372.58|374.3|372.3|27
1721713060000|2024-07-23 05:37:40|374.53|372.53|374.55|372.55|374.58|372.58|374.51|372.51|20
1721713070000|2024-07-23 05:37:50|374.58|372.58|374.71|372.71|374.77|372.77|374.57|372.57|25
1721713080000|2024-07-23 05:38:00|374.7|372.7|374.65|372.65|374.77|372.77|374.63|372.63|20
1721713090000|2024-07-23 05:38:10|374.71|372.71|374.71|372.71|374.73|372.73|374.6|372.6|14
1721713100000|2024-07-23 05:38:20|374.72|372.72|375.06|373.06|375.06|373.06|374.72|372.72|8
1721713110000|2024-07-23 05:38:30|375.05|373.05|374.69|372.69|375.05|373.05|374.55|372.55|26
1721713120000|2024-07-23 05:38:40|374.68|372.68|374.46|372.46|374.68|372.68|374.46|372.46|17
1721713130000|2024-07-23 05:38:50|374.57|372.57|374.46|372.46|374.57|372.57|374.46|372.46|15
1721713140000|2024-07-23 05:39:00|374.45|372.45|374.27|372.27|374.46|372.46|374.27|372.27|7
1721713150000|2024-07-23 05:39:10|374.28|372.28|374.28|372.28|374.28|372.28|374.27|372.27|5
1721713160000|2024-07-23 05:39:20|374.27|372.27|374.66|372.66|374.68|372.68|374.27|372.27|7
1721713170000|2024-07-23 05:39:30|374.69|372.69|374.62|372.62|374.69|372.69|374.62|372.62|5
1721713180000|2024-07-23 05:39:40|374.65|372.65|374.77|372.77|374.78|372.78|374.65|372.65|17
1721713190000|2024-07-23 05:39:50|374.72|372.72|374.73|372.73|374.74|372.74|374.67|372.67|12
1721713200000|2024-07-23 05:40:00|374.74|372.74|374.82|372.82|374.82|372.82|374.7|372.7|8
1721713210000|2024-07-23 05:40:10|375.06|373.06|375.06|373.06|375.06|373.06|375.06|373.06|1
1721713230000|2024-07-23 05:40:30|375.07|373.07|375.07|373.07|375.07|373.07|375.07|373.07|1
1721713250000|2024-07-23 05:40:50|375.08|373.08|375.48|373.48|375.53|373.53|375.08|373.08|15
1721713260000|2024-07-23 05:41:00|375.49|373.49|375.56|373.56|375.56|373.56|375.46|373.46|12
1721713270000|2024-07-23 05:41:10|375.57|373.57|375.76|373.76|375.76|373.76|375.57|373.57|5
1721713280000|2024-07-23 05:41:20|375.78|373.78|375.75|373.75|375.85|373.85|375.75|373.75|8
1721713300000|2024-07-23 05:41:40|375.76|373.76|375.76|373.76|375.76|373.76|375.75|373.75|5
1721713310000|2024-07-23 05:41:50|375.75|373.75|375.75|373.75|375.75|373.75|375.75|373.75|1
1721713320000|2024-07-23 05:42:00|375.68|373.68|375.72|373.72|375.73|373.73|375.62|373.62|11
1721713330000|2024-07-23 05:42:10|375.71|373.71|375.88|373.88|375.88|373.88|375.55|373.55|19
1721713340000|2024-07-23 05:42:20|375.89|373.89|375.77|373.77|375.9|373.9|375.77|373.77|19
1721713350000|2024-07-23 05:42:30|375.75|373.75|375.42|373.42|375.75|373.75|375.42|373.42|12
1721713360000|2024-07-23 05:42:40|375.56|373.56|375.48|373.48|375.56|373.56|375.47|373.47|5
1721713370000|2024-07-23 05:42:50|375.47|373.47|375.24|373.24|375.49|373.49|375.24|373.24|17
1721713380000|2024-07-23 05:43:00|375.05|373.05|374.96|372.96|375.07|373.07|374.9|372.9|16
1721713390000|2024-07-23 05:43:10|374.95|372.95|375.25|373.25|375.25|373.25|374.95|372.95|8
1721713400000|2024-07-23 05:43:20|375.22|373.22|375.16|373.16|375.25|373.25|375.16|373.16|6
1721713410000|2024-07-23 05:43:30|375.11|373.11|375.1|373.1|375.22|373.22|375.1|373.1|11
1721713420000|2024-07-23 05:43:40|375.13|373.13|375.1|373.1|375.17|373.17|375.1|373.1|13
1721713450000|2024-07-23 05:44:10|374.91|372.91|374.91|372.91|374.99|372.99|374.88|372.88|12
1721713460000|2024-07-23 05:44:20|374.97|372.97|374.91|372.91|374.98|372.98|374.91|372.91|11
1721713470000|2024-07-23 05:44:30|374.96|372.96|374.82|372.82|374.96|372.96|374.81|372.81|10
1721713480000|2024-07-23 05:44:40|374.81|372.81|375.04|373.04|375.04|373.04|374.81|372.81|16
1721713490000|2024-07-23 05:44:50|375.03|373.03|375.12|373.12|375.12|373.12|375.03|373.03|8
1721713500000|2024-07-23 05:45:00|375.13|373.13|375.12|373.12|375.13|373.13|375.1|373.1|7
1721713510000|2024-07-23 05:45:10|375.13|373.13|375.07|373.07|375.13|373.13|375.07|373.07|3
1721713520000|2024-07-23 05:45:20|375.04|373.04|374.96|372.96|375.04|373.04|374.96|372.96|4
1721713530000|2024-07-23 05:45:30|375.05|373.05|375.07|373.07|375.07|373.07|375|373|6
1721713540000|2024-07-23 05:45:40|375.11|373.11|375.09|373.09|375.11|373.11|375.09|373.09|8
1721713550000|2024-07-23 05:45:50|375.07|373.07|375.14|373.14|375.14|373.14|375.06|373.06|6
1721713560000|2024-07-23 05:46:00|375.22|373.22|375.75|373.75|375.75|373.75|375.22|373.22|14
1721713570000|2024-07-23 05:46:10|375.74|373.74|375.77|373.77|375.77|373.77|375.74|373.74|4
1721713580000|2024-07-23 05:46:20|375.83|373.83|375.84|373.84|375.84|373.84|375.83|373.83|2
1721713590000|2024-07-23 05:46:30|375.85|373.85|375.85|373.85|375.85|373.85|375.85|373.85|1
1721713600000|2024-07-23 05:46:40|375.84|373.84|375.84|373.84|375.84|373.84|375.84|373.84|1
1721713610000|2024-07-23 05:46:50|375.88|373.88|375.92|373.92|375.92|373.92|375.88|373.88|3
1721713620000|2024-07-23 05:47:00|375.93|373.93|375.95|373.95|375.95|373.95|375.93|373.93|3
1721713630000|2024-07-23 05:47:10|375.96|373.96|375.96|373.96|375.96|373.96|375.92|373.92|3
1721713640000|2024-07-23 05:47:20|375.92|373.92|375.91|373.91|375.92|373.92|375.91|373.91|2
1721713650000|2024-07-23 05:47:30|375.9|373.9|375.9|373.9|375.9|373.9|375.9|373.9|1
1721713660000|2024-07-23 05:47:40|375.91|373.91|375.91|373.91|375.91|373.91|375.9|373.9|5
1721713670000|2024-07-23 05:47:50|375.9|373.9|375.9|373.9|375.9|373.9|375.9|373.9|1
1721713680000|2024-07-23 05:48:00|375.89|373.89|375.85|373.85|375.89|373.89|375.77|373.77|11
1721713690000|2024-07-23 05:48:10|375.86|373.86|375.84|373.84|375.86|373.86|375.84|373.84|3
1721713720000|2024-07-23 05:48:40|375.85|373.85|375.84|373.84|375.85|373.85|375.84|373.84|2
1721713760000|2024-07-23 05:49:20|375.82|373.82|375.7|373.7|375.82|373.82|375.65|373.65|10
1721713770000|2024-07-23 05:49:30|375.72|373.72|375.67|373.67|375.74|373.74|375.67|373.67|5
1721713800000|2024-07-23 05:50:00|375.58|373.58|375.5|373.5|375.58|373.58|375.5|373.5|2
1721713810000|2024-07-23 05:50:10|375.45|373.45|375.42|373.42|375.45|373.45|375.37|373.37|5
1721713820000|2024-07-23 05:50:20|375.41|373.41|375.37|373.37|375.43|373.43|375.37|373.37|8
1721713830000|2024-07-23 05:50:30|375.27|373.27|375.2|373.2|375.27|373.27|375.2|373.2|2
1721713840000|2024-07-23 05:50:40|375.17|373.17|374.76|372.76|375.17|373.17|374.76|372.76|7
1721713850000|2024-07-23 05:50:50|374.89|372.89|374.94|372.94|374.99|372.99|374.84|372.84|7
1721713860000|2024-07-23 05:51:00|374.89|372.89|374.46|372.46|374.89|372.89|374.46|372.46|6
1721713870000|2024-07-23 05:51:10|374.47|372.47|374.6|372.6|374.66|372.66|374.47|372.47|16
1721713880000|2024-07-23 05:51:20|374.58|372.58|374.45|372.45|374.61|372.61|374.45|372.45|14
1721713900000|2024-07-23 05:51:40|374.46|372.46|374.45|372.45|374.46|372.46|374.45|372.45|2
1721713910000|2024-07-23 05:51:50|374.49|372.49|374.16|372.16|374.57|372.57|374.16|372.16|15
1721713920000|2024-07-23 05:52:00|374.2|372.2|374.61|372.61|374.63|372.63|374.2|372.2|25
1721713930000|2024-07-23 05:52:10|374.58|372.58|374.62|372.62|374.67|372.67|374.58|372.58|19
1721713940000|2024-07-23 05:52:20|374.57|372.57|374.56|372.56|374.57|372.57|374.56|372.56|4
1721713950000|2024-07-23 05:52:30|374.5|372.5|374.39|372.39|374.5|372.5|374.39|372.39|2
1721713960000|2024-07-23 05:52:40|374.41|372.41|374.4|372.4|374.5|372.5|374.4|372.4|10
1721713970000|2024-07-23 05:52:50|374.39|372.39|374.34|372.34|374.39|372.39|374.34|372.34|2
1721713980000|2024-07-23 05:53:00|374.39|372.39|374.54|372.54|374.54|372.54|374.39|372.39|11
1721713990000|2024-07-23 05:53:10|374.53|372.53|374.58|372.58|374.65|372.65|374.53|372.53|7
1721714010000|2024-07-23 05:53:30|374.59|372.59|374.58|372.58|374.59|372.59|374.58|372.58|2
1721714040000|2024-07-23 05:54:00|374.59|372.59|374.5|372.5|374.59|372.59|374.49|372.49|5
1721714050000|2024-07-23 05:54:10|374.55|372.55|374.55|372.55|374.55|372.55|374.55|372.55|1
1721714060000|2024-07-23 05:54:20|374.51|372.51|374.59|372.59|374.59|372.59|374.51|372.51|7
1721714070000|2024-07-23 05:54:30|374.6|372.6|374.65|372.65|374.65|372.65|374.6|372.6|6
1721714080000|2024-07-23 05:54:40|374.66|372.66|374.67|372.67|374.67|372.67|374.66|372.66|2
1721714090000|2024-07-23 05:54:50|374.68|372.68|374.74|372.74|374.74|372.74|374.68|372.68|7
1721714100000|2024-07-23 05:55:00|374.83|372.83|375.06|373.06|375.06|373.06|374.83|372.83|4
1721714110000|2024-07-23 05:55:10|375.07|373.07|375.07|373.07|375.07|373.07|375.07|373.07|1
1721714120000|2024-07-23 05:55:20|375.05|373.05|375.04|373.04|375.05|373.05|375.04|373.04|2
1721714150000|2024-07-23 05:55:50|375|373|374.58|372.58|375|373|374.56|372.56|13
1721714160000|2024-07-23 05:56:00|374.62|372.62|374.67|372.67|374.69|372.69|374.58|372.58|6
1721714170000|2024-07-23 05:56:10|374.66|372.66|374.85|372.85|374.9|372.9|374.6|372.6|25
1721714180000|2024-07-23 05:56:20|374.84|372.84|374.75|372.75|374.88|372.88|374.75|372.75|24
1721714190000|2024-07-23 05:56:30|374.74|372.74|374.71|372.71|374.74|372.74|374.71|372.71|3
1721714200000|2024-07-23 05:56:40|374.63|372.63|374.64|372.64|374.64|372.64|374.58|372.58|5
1721714210000|2024-07-23 05:56:50|374.63|372.63|374.72|372.72|374.73|372.73|374.59|372.59|10
1721714220000|2024-07-23 05:57:00|374.82|372.82|374.76|372.76|374.82|372.82|374.75|372.75|7
1721714230000|2024-07-23 05:57:10|374.8|372.8|374.91|372.91|374.91|372.91|374.75|372.75|17
1721714240000|2024-07-23 05:57:20|374.92|372.92|374.89|372.89|374.98|372.98|374.89|372.89|8
1721714260000|2024-07-23 05:57:40|374.93|372.93|374.9|372.9|374.94|372.94|374.89|372.89|13
1721714270000|2024-07-23 05:57:50|374.94|372.94|374.9|372.9|374.94|372.94|374.89|372.89|4
1721714280000|2024-07-23 05:58:00|374.91|372.91|374.9|372.9|374.97|372.97|374.9|372.9|9
1721714290000|2024-07-23 05:58:10|374.91|372.91|374.91|372.91|374.96|372.96|374.91|372.91|4
1721714300000|2024-07-23 05:58:20|374.92|372.92|374.91|372.91|374.92|372.92|374.91|372.91|2
1721714310000|2024-07-23 05:58:30|374.92|372.92|374.91|372.91|374.92|372.92|374.91|372.91|4
1721714320000|2024-07-23 05:58:40|374.92|372.92|374.92|372.92|374.92|372.92|374.92|372.92|1
1721714330000|2024-07-23 05:58:50|374.93|372.93|374.93|372.93|374.93|372.93|374.93|372.93|1
1721714350000|2024-07-23 05:59:10|374.95|372.95|375.01|373.01|375.01|373.01|374.95|372.95|7
1721714380000|2024-07-23 05:59:40|375.02|373.02|375.46|373.46|375.46|373.46|375.02|373.02|16
1721714390000|2024-07-23 05:59:50|375.47|373.47|375.49|373.49|375.49|373.49|375.47|373.47|3
1721714400000|2024-07-23 06:00:00|375.48|373.48|375.15|373.15|375.5|373.5|375.15|373.15|10
1721714410000|2024-07-23 06:00:10|375.14|373.14|375.14|373.14|375.2|373.2|375.14|373.14|4
1721714420000|2024-07-23 06:00:20|375.2|373.2|375.29|373.29|375.38|373.38|375.19|373.19|14
1721714430000|2024-07-23 06:00:30|375.24|373.24|375.39|373.39|375.39|373.39|375.21|373.21|16
1721714440000|2024-07-23 06:00:40|375.4|373.4|375.42|373.42|375.42|373.42|375.34|373.34|15
1721714450000|2024-07-23 06:00:50|375.41|373.41|375.42|373.42|375.42|373.42|375.4|373.4|12
1721714460000|2024-07-23 06:01:00|375.43|373.43|375.52|373.52|375.52|373.52|375.42|373.42|10
1721714470000|2024-07-23 06:01:10|375.53|373.53|375.75|373.75|375.75|373.75|375.53|373.53|8
1721714480000|2024-07-23 06:01:20|375.82|373.82|375.84|373.84|375.84|373.84|375.82|373.82|3
1721714490000|2024-07-23 06:01:30|375.85|373.85|375.85|373.85|375.85|373.85|375.84|373.84|3
1721714500000|2024-07-23 06:01:40|375.84|373.84|375.84|373.84|375.84|373.84|375.84|373.84|1
1721714510000|2024-07-23 06:01:50|375.85|373.85|375.91|373.91|375.91|373.91|375.85|373.85|6
1721714520000|2024-07-23 06:02:00|375.92|373.92|376.02|374.02|376.03|374.03|375.92|373.92|9
1721714530000|2024-07-23 06:02:10|376.1|374.1|376.49|374.49|376.49|374.49|376.1|374.1|22
1721714540000|2024-07-23 06:02:20|376.5|374.5|376.77|374.77|376.77|374.77|376.5|374.5|3
1721714550000|2024-07-23 06:02:30|376.79|374.79|376.78|374.78|376.8|374.8|376.75|374.75|18
1721714560000|2024-07-23 06:02:40|376.76|374.76|376.72|374.72|376.8|374.8|376.71|374.71|17
1721714570000|2024-07-23 06:02:50|376.71|374.71|376.7|374.7|376.72|374.72|376.7|374.7|10
1721714580000|2024-07-23 06:03:00|376.74|374.74|376.72|374.72|376.75|374.75|376.72|374.72|4
1721714590000|2024-07-23 06:03:10|376.73|374.73|376.73|374.73|376.75|374.75|376.72|374.72|7
1721714600000|2024-07-23 06:03:20|376.74|374.74|376.75|374.75|376.75|374.75|376.72|374.72|15
1721714620000|2024-07-23 06:03:40|376.68|374.68|376.67|374.67|376.69|374.69|376.66|374.66|8
1721714630000|2024-07-23 06:03:50|376.68|374.68|376.73|374.73|376.73|374.73|376.68|374.68|12
1721714640000|2024-07-23 06:04:00|376.74|374.74|376.67|374.67|376.74|374.74|376.66|374.66|12
1721714650000|2024-07-23 06:04:10|376.66|374.66|376.38|374.38|376.66|374.66|376.38|374.38|11
1721714660000|2024-07-23 06:04:20|376.44|374.44|376.38|374.38|376.53|374.53|376.38|374.38|10
1721714670000|2024-07-23 06:04:30|376.52|374.52|376.44|374.44|376.54|374.54|376.43|374.43|10
1721714680000|2024-07-23 06:04:40|376.54|374.54|376.69|374.69|376.71|374.71|376.47|374.47|13
1721714690000|2024-07-23 06:04:50|376.65|374.65|376.69|374.69|376.72|374.72|376.62|374.62|13
1721714700000|2024-07-23 06:05:00|376.68|374.68|376.67|374.67|376.69|374.69|376.64|374.64|23
1721714710000|2024-07-23 06:05:10|376.66|374.66|376.62|374.62|376.66|374.66|376.62|374.62|2
1721714720000|2024-07-23 06:05:20|376.56|374.56|376.48|374.48|376.56|374.56|376.48|374.48|2
1721714730000|2024-07-23 06:05:30|376.43|374.43|376.2|374.2|376.43|374.43|376.2|374.2|6
1721714750000|2024-07-23 06:05:50|376.07|374.07|376.07|374.07|376.07|374.07|376.07|374.07|1
1721714760000|2024-07-23 06:06:00|376.21|374.21|376.28|374.28|376.28|374.28|376.2|374.2|4
1721714770000|2024-07-23 06:06:10|376.39|374.39|376.36|374.36|376.4|374.4|376.33|374.33|15
1721714780000|2024-07-23 06:06:20|376.37|374.37|376.34|374.34|376.37|374.37|376.3|374.3|14
1721714790000|2024-07-23 06:06:30|376.36|374.36|376.32|374.32|376.36|374.36|376.31|374.31|8
1721714800000|2024-07-23 06:06:40|376.34|374.34|376.36|374.36|376.36|374.36|376.31|374.31|9
1721714810000|2024-07-23 06:06:50|376.37|374.37|376.38|374.38|376.42|374.42|376.37|374.37|10
1721714820000|2024-07-23 06:07:00|376.37|374.37|376.39|374.39|376.41|374.41|376.37|374.37|6
1721714830000|2024-07-23 06:07:10|376.41|374.41|376.33|374.33|376.41|374.41|376.33|374.33|11
1721714850000|2024-07-23 06:07:30|376.34|374.34|376.21|374.21|376.34|374.34|376.19|374.19|10
1721714860000|2024-07-23 06:07:40|376.19|374.19|376.17|374.17|376.24|374.24|376.17|374.17|8
1721714870000|2024-07-23 06:07:50|376.21|374.21|376.25|374.25|376.25|374.25|376.2|374.2|6
1721714880000|2024-07-23 06:08:00|376.24|374.24|376.25|374.25|376.25|374.25|376.21|374.21|13
1721714890000|2024-07-23 06:08:10|376.27|374.27|376.34|374.34|376.34|374.34|376.27|374.27|5
1721714900000|2024-07-23 06:08:20|376.33|374.33|376.33|374.33|376.33|374.33|376.33|374.33|1
1721714910000|2024-07-23 06:08:30|376.34|374.34|376.35|374.35|376.35|374.35|376.34|374.34|4
1721714920000|2024-07-23 06:08:40|376.36|374.36|376.47|374.47|376.48|374.48|376.35|374.35|13
1721714930000|2024-07-23 06:08:50|376.48|374.48|376.57|374.57|376.57|374.57|376.48|374.48|4
1721714940000|2024-07-23 06:09:00|376.67|374.67|376.75|374.75|376.75|374.75|376.67|374.67|5
1721714950000|2024-07-23 06:09:10|376.79|374.79|376.79|374.79|376.79|374.79|376.79|374.79|1
1721714960000|2024-07-23 06:09:20|376.8|374.8|376.81|374.81|376.81|374.81|376.8|374.8|2
1721714970000|2024-07-23 06:09:30|376.82|374.82|377.19|375.19|377.21|375.21|376.82|374.82|14
1721714980000|2024-07-23 06:09:40|377.18|375.18|377.23|375.23|377.23|375.23|377.18|375.18|11
1721715000000|2024-07-23 06:10:00|377.24|375.24|377.7|375.7|377.7|375.7|377.24|375.24|18
1721715010000|2024-07-23 06:10:10|377.68|375.68|377.31|375.31|377.68|375.68|377.21|375.21|11
1721715020000|2024-07-23 06:10:20|377.29|375.29|377.4|375.4|377.42|375.42|377.29|375.29|16
1721715030000|2024-07-23 06:10:30|377.42|375.42|377.39|375.39|377.43|375.43|377.38|375.38|16
1721715040000|2024-07-23 06:10:40|377.41|375.41|377.42|375.42|377.42|375.42|377.31|375.31|11
1721715050000|2024-07-23 06:10:50|377.46|375.46|377.47|375.47|377.47|375.47|377.44|375.44|4
1721715060000|2024-07-23 06:11:00|377.46|375.46|377.46|375.46|377.46|375.46|377.37|375.37|13
1721715070000|2024-07-23 06:11:10|377.5|375.5|377.87|375.87|377.87|375.87|377.48|375.48|14
1721715080000|2024-07-23 06:11:20|377.88|375.88|377.87|375.87|377.88|375.88|377.87|375.87|4
1721715120000|2024-07-23 06:12:00|377.73|375.73|377.56|375.56|377.73|375.73|377.56|375.56|4
1721715140000|2024-07-23 06:12:20|377.43|375.43|377.42|375.42|377.43|375.43|377.42|375.42|2
1721715150000|2024-07-23 06:12:30|377.54|375.54|377.6|375.6|377.6|375.6|377.54|375.54|4
1721715160000|2024-07-23 06:12:40|377.59|375.59|377.6|375.6|377.6|375.6|377.59|375.59|2
1721715170000|2024-07-23 06:12:50|377.61|375.61|377.87|375.87|377.87|375.87|377.61|375.61|5
1721715180000|2024-07-23 06:13:00|377.86|375.86|377.84|375.84|377.86|375.86|377.84|375.84|2
1721715190000|2024-07-23 06:13:10|377.78|375.78|377.66|375.66|377.78|375.78|377.58|375.58|12
1721715200000|2024-07-23 06:13:20|377.65|375.65|377.57|375.57|377.67|375.67|377.57|375.57|10
1721715210000|2024-07-23 06:13:30|377.54|375.54|377.54|375.54|377.54|375.54|377.54|375.54|1
1721715220000|2024-07-23 06:13:40|377.55|375.55|377.68|375.68|377.76|375.76|377.55|375.55|16
1721715230000|2024-07-23 06:13:50|377.62|375.62|377.47|375.47|377.62|375.62|377.47|375.47|3
1721715240000|2024-07-23 06:14:00|377.41|375.41|377.41|375.41|377.41|375.41|377.41|375.41|1
1721715260000|2024-07-23 06:14:20|377.45|375.45|377.52|375.52|377.52|375.52|377.45|375.45|2
1721715270000|2024-07-23 06:14:30|377.51|375.51|377.41|375.41|377.51|375.51|377.41|375.41|7
1721715290000|2024-07-23 06:14:50|377.36|375.36|377.32|375.32|377.36|375.36|377.28|375.28|7
1721715300000|2024-07-23 06:15:00|377.31|375.31|377.46|375.46|377.51|375.51|377.3|375.3|18
1721715310000|2024-07-23 06:15:10|377.45|375.45|377.45|375.45|377.47|375.47|377.45|375.45|4
1721715320000|2024-07-23 06:15:20|377.38|375.38|377.24|375.24|377.38|375.38|377.24|375.24|5
1721715330000|2024-07-23 06:15:30|377.39|375.39|377.39|375.39|377.42|375.42|377.39|375.39|6
1721715340000|2024-07-23 06:15:40|377.4|375.4|377.42|375.42|377.43|375.43|377.34|375.34|9
1721715350000|2024-07-23 06:15:50|377.41|375.41|377.43|375.43|377.43|375.43|377.41|375.41|7
1721715360000|2024-07-23 06:16:00|377.42|375.42|377.56|375.56|377.57|375.57|377.42|375.42|14
1721715370000|2024-07-23 06:16:10|377.58|375.58|377.61|375.61|377.61|375.61|377.56|375.56|8
1721715380000|2024-07-23 06:16:20|377.62|375.62|377.66|375.66|377.66|375.66|377.62|375.62|5
1721715390000|2024-07-23 06:16:30|377.64|375.64|377.63|375.63|377.67|375.67|377.63|375.63|9
1721715400000|2024-07-23 06:16:40|377.64|375.64|377.61|375.61|377.64|375.64|377.61|375.61|3
1721715410000|2024-07-23 06:16:50|377.4|375.4|377.51|375.51|377.51|375.51|377.35|375.35|8
1721715420000|2024-07-23 06:17:00|377.5|375.5|377.52|375.52|377.6|375.6|377.48|375.48|13
1721715480000|2024-07-23 06:18:00|377.61|375.61|377.67|375.67|377.67|375.67|377.61|375.61|7
1721715490000|2024-07-23 06:18:10|377.65|375.65|377.59|375.59|377.65|375.65|377.59|375.59|7
1721715500000|2024-07-23 06:18:20|377.54|375.54|377.52|375.52|377.54|375.54|377.52|375.52|2
1721715520000|2024-07-23 06:18:40|377.45|375.45|377.33|375.33|377.45|375.45|377.33|375.33|5
1721715530000|2024-07-23 06:18:50|377.24|375.24|376.98|374.98|377.24|375.24|376.98|374.98|4
1721715540000|2024-07-23 06:19:00|376.96|374.96|377.4|375.4|377.4|375.4|376.96|374.96|18
1721715550000|2024-07-23 06:19:10|377.45|375.45|377.37|375.37|377.51|375.51|377.37|375.37|11
1721715570000|2024-07-23 06:19:30|377.34|375.34|377.32|375.32|377.34|375.34|377.32|375.32|2
1721715580000|2024-07-23 06:19:40|377.26|375.26|377.09|375.09|377.26|375.26|377.09|375.09|3
1721715590000|2024-07-23 06:19:50|376.93|374.93|376.92|374.92|376.93|374.93|376.92|374.92|2
1721715600000|2024-07-23 06:20:00|376.91|374.91|376.96|374.96|377|375|376.84|374.84|16
1721715610000|2024-07-23 06:20:10|377.05|375.05|377.2|375.2|377.22|375.22|377.02|375.02|12
1721715620000|2024-07-23 06:20:20|377.19|375.19|377.09|375.09|377.19|375.19|377.09|375.09|10
1721715630000|2024-07-23 06:20:30|377.01|375.01|376.73|374.73|377.01|375.01|376.73|374.73|4
1721715640000|2024-07-23 06:20:40|376.74|374.74|376.73|374.73|376.74|374.74|376.73|374.73|2
1721715650000|2024-07-23 06:20:50|376.84|374.84|376.88|374.88|376.88|374.88|376.84|374.84|5
1721715660000|2024-07-23 06:21:00|376.89|374.89|376.88|374.88|376.93|374.93|376.88|374.88|10
1721715670000|2024-07-23 06:21:10|376.87|374.87|376.81|374.81|376.87|374.87|376.79|374.79|4
1721715680000|2024-07-23 06:21:20|376.8|374.8|376.73|374.73|376.8|374.8|376.73|374.73|6
1721715700000|2024-07-23 06:21:40|376.7|374.7|376.69|374.69|376.7|374.7|376.69|374.69|2
1721715710000|2024-07-23 06:21:50|376.76|374.76|376.85|374.85|376.85|374.85|376.74|374.74|6
1721715720000|2024-07-23 06:22:00|376.89|374.89|377.03|375.03|377.03|375.03|376.89|374.89|10
1721715730000|2024-07-23 06:22:10|376.97|374.97|376.99|374.99|376.99|374.99|376.97|374.97|5
1721715740000|2024-07-23 06:22:20|376.97|374.97|376.98|374.98|376.98|374.98|376.97|374.97|2
1721715760000|2024-07-23 06:22:40|376.99|374.99|377.01|375.01|377.01|375.01|376.98|374.98|6
1721715770000|2024-07-23 06:22:50|377.02|375.02|377.13|375.13|377.13|375.13|377.02|375.02|6
1721715790000|2024-07-23 06:23:10|377.14|375.14|377.16|375.16|377.16|375.16|377.14|375.14|3
1721715800000|2024-07-23 06:23:20|377.15|375.15|377.24|375.24|377.24|375.24|377.15|375.15|7
1721715810000|2024-07-23 06:23:30|377.23|375.23|377.24|375.24|377.24|375.24|377.22|375.22|3
1721715820000|2024-07-23 06:23:40|377.23|375.23|377.24|375.24|377.24|375.24|377.22|375.22|3
1721715850000|2024-07-23 06:24:10|377.22|375.22|377.21|375.21|377.22|375.22|377.21|375.21|2
1721715860000|2024-07-23 06:24:20|377.18|375.18|377.18|375.18|377.18|375.18|377.18|375.18|1
1721715870000|2024-07-23 06:24:30|377.22|375.22|377.22|375.22|377.22|375.22|377.22|375.22|1
1721715880000|2024-07-23 06:24:40|377.21|375.21|377.19|375.19|377.21|375.21|377.19|375.19|2
1721715900000|2024-07-23 06:25:00|377.18|375.18|377.18|375.18|377.18|375.18|377.18|375.18|1
1721715930000|2024-07-23 06:25:30|377.08|375.08|377.08|375.08|377.08|375.08|377.08|375.08|1
1721715940000|2024-07-23 06:25:40|377.07|375.07|377.07|375.07|377.08|375.08|377.07|375.07|3
1721715950000|2024-07-23 06:25:50|377.15|375.15|377.15|375.15|377.15|375.15|377.15|375.15|1
1721715960000|2024-07-23 06:26:00|377.14|375.14|377.11|375.11|377.16|375.16|377.11|375.11|6
1721715970000|2024-07-23 06:26:10|377.08|375.08|377.09|375.09|377.1|375.1|377.07|375.07|6
1721715980000|2024-07-23 06:26:20|377.08|375.08|377.07|375.07|377.08|375.08|377.07|375.07|4
1721715990000|2024-07-23 06:26:30|377.09|375.09|377.07|375.07|377.09|375.09|377.07|375.07|3
1721716000000|2024-07-23 06:26:40|377.09|375.09|377.09|375.09|377.09|375.09|377.08|375.08|3
1721716010000|2024-07-23 06:26:50|376.98|374.98|376.99|374.99|376.99|374.99|376.98|374.98|2
1721716020000|2024-07-23 06:27:00|376.98|374.98|377.03|375.03|377.03|375.03|376.93|374.93|7
1721716030000|2024-07-23 06:27:10|377.17|375.17|377.55|375.55|377.56|375.56|377.17|375.17|9
1721716040000|2024-07-23 06:27:20|377.56|375.56|377.55|375.55|377.59|375.59|377.55|375.55|8
1721716050000|2024-07-23 06:27:30|377.56|375.56|377.54|375.54|377.57|375.57|377.54|375.54|4
1721716060000|2024-07-23 06:27:40|377.55|375.55|377.59|375.59|377.59|375.59|377.55|375.55|4
1721716080000|2024-07-23 06:28:00|377.6|375.6|377.59|375.59|377.61|375.61|377.59|375.59|3
1721716090000|2024-07-23 06:28:10|377.57|375.57|377.54|375.54|377.57|375.57|377.53|375.53|3
1721716100000|2024-07-23 06:28:20|377.55|375.55|377.68|375.68|377.68|375.68|377.55|375.55|10
1721716110000|2024-07-23 06:28:30|377.69|375.69|377.7|375.7|377.7|375.7|377.69|375.69|2
1721716120000|2024-07-23 06:28:40|377.66|375.66|377.63|375.63|377.66|375.66|377.63|375.63|2
1721716130000|2024-07-23 06:28:50|377.61|375.61|377.61|375.61|377.61|375.61|377.61|375.61|1
1721716170000|2024-07-23 06:29:30|377.62|375.62|377.62|375.62|377.62|375.62|377.62|375.62|1
1721716180000|2024-07-23 06:29:40|377.63|375.63|377.62|375.62|377.63|375.63|377.62|375.62|2
1721716190000|2024-07-23 06:29:50|377.63|375.63|377.63|375.63|377.63|375.63|377.63|375.63|1
1721716200000|2024-07-23 06:30:00|377.61|375.61|377.6|375.6|377.63|375.63|377.56|375.56|8
1721716210000|2024-07-23 06:30:10|377.63|375.63|377.56|375.56|377.63|375.63|377.56|375.56|13
1721716220000|2024-07-23 06:30:20|377.58|375.58|377.59|375.59|377.62|375.62|377.58|375.58|7
1721716230000|2024-07-23 06:30:30|377.58|375.58|377.58|375.58|377.58|375.58|377.57|375.57|3
1721716240000|2024-07-23 06:30:40|377.56|375.56|377.56|375.56|377.56|375.56|377.56|375.56|1
1721716250000|2024-07-23 06:30:50|377.5|375.5|377.23|375.23|377.52|375.52|377.23|375.23|14
1721716270000|2024-07-23 06:31:10|377.14|375.14|376.98|374.98|377.14|375.14|376.98|374.98|17
1721716280000|2024-07-23 06:31:20|377.03|375.03|377|375|377.03|375.03|376.98|374.98|13
1721716290000|2024-07-23 06:31:30|376.99|374.99|376.9|374.9|376.99|374.99|376.9|374.9|3
1721716300000|2024-07-23 06:31:40|376.88|374.88|376.74|374.74|376.88|374.88|376.74|374.74|7
1721716310000|2024-07-23 06:31:50|376.75|374.75|376.75|374.75|376.79|374.79|376.73|374.73|12
1721716320000|2024-07-23 06:32:00|376.77|374.77|376.95|374.95|376.97|374.97|376.77|374.77|18
1721716330000|2024-07-23 06:32:10|376.96|374.96|376.93|374.93|376.96|374.96|376.91|374.91|13
1721716340000|2024-07-23 06:32:20|376.92|374.92|376.78|374.78|376.92|374.92|376.78|374.78|4
1721716360000|2024-07-23 06:32:40|376.65|374.65|376.76|374.76|376.77|374.77|376.53|374.53|18
1721716370000|2024-07-23 06:32:50|376.85|374.85|377|375|377.02|375.02|376.82|374.82|20
1721716380000|2024-07-23 06:33:00|377.01|375.01|376.96|374.96|377.03|375.03|376.96|374.96|10
1721716390000|2024-07-23 06:33:10|376.94|374.94|376.76|374.76|376.94|374.94|376.76|374.76|7
1721716400000|2024-07-23 06:33:20|376.71|374.71|376.68|374.68|376.71|374.71|376.68|374.68|4
1721716410000|2024-07-23 06:33:30|376.78|374.78|376.85|374.85|376.85|374.85|376.76|374.76|4
1721716420000|2024-07-23 06:33:40|376.87|374.87|376.85|374.85|376.87|374.87|376.84|374.84|5
1721716430000|2024-07-23 06:33:50|376.86|374.86|376.9|374.9|376.96|374.96|376.86|374.86|12
1721716440000|2024-07-23 06:34:00|376.91|374.91|376.9|374.9|376.96|374.96|376.89|374.89|16
1721716450000|2024-07-23 06:34:10|376.91|374.91|377.17|375.17|377.17|375.17|376.91|374.91|14
1721716460000|2024-07-23 06:34:20|377.18|375.18|377.2|375.2|377.2|375.2|377.13|375.13|7
1721716470000|2024-07-23 06:34:30|377.21|375.21|377.2|375.2|377.22|375.22|377.2|375.2|3
1721716480000|2024-07-23 06:34:40|377.14|375.14|377.03|375.03|377.14|375.14|377.01|375.01|8
1721716490000|2024-07-23 06:34:50|377.08|375.08|377.1|375.1|377.1|375.1|377.07|375.07|8
1721716500000|2024-07-23 06:35:00|377.11|375.11|377.26|375.26|377.26|375.26|377.1|375.1|5
1721716510000|2024-07-23 06:35:10|377.38|375.38|377.55|375.55|377.56|375.56|377.38|375.38|20
1721716520000|2024-07-23 06:35:20|377.5|375.5|377.37|375.37|377.5|375.5|377.37|375.37|14
1721716530000|2024-07-23 06:35:30|377.28|375.28|377.25|375.25|377.28|375.28|377.25|375.25|4
1721716550000|2024-07-23 06:35:50|377.31|375.31|377.26|375.26|377.31|375.31|377.25|375.25|5
1721716560000|2024-07-23 06:36:00|377.31|375.31|377.38|375.38|377.38|375.38|377.25|375.25|13
1721716570000|2024-07-23 06:36:10|377.37|375.37|377.33|375.33|377.4|375.4|377.33|375.33|16
1721716580000|2024-07-23 06:36:20|377.32|375.32|377.19|375.19|377.33|375.33|377.18|375.18|18
1721716590000|2024-07-23 06:36:30|377.18|375.18|377.23|375.23|377.23|375.23|377.18|375.18|6
1721716600000|2024-07-23 06:36:40|377.24|375.24|377.25|375.25|377.25|375.25|377.24|375.24|2
1721716610000|2024-07-23 06:36:50|377.24|375.24|377.16|375.16|377.24|375.24|377.14|375.14|6
1721716620000|2024-07-23 06:37:00|377.18|375.18|377.16|375.16|377.19|375.19|377.16|375.16|10
1721716630000|2024-07-23 06:37:10|377.17|375.17|377.17|375.17|377.19|375.19|377.16|375.16|8
1721716640000|2024-07-23 06:37:20|377.16|375.16|377.15|375.15|377.16|375.16|377.15|375.15|2
1721716650000|2024-07-23 06:37:30|377.14|375.14|377.04|375.04|377.14|375.14|377.04|375.04|4
1721716660000|2024-07-23 06:37:40|376.99|374.99|376.9|374.9|376.99|374.99|376.9|374.9|10
1721716670000|2024-07-23 06:37:50|376.79|374.79|376.85|374.85|376.85|374.85|376.78|374.78|5
1721716680000|2024-07-23 06:38:00|376.92|374.92|376.66|374.66|376.92|374.92|376.66|374.66|15
1721716690000|2024-07-23 06:38:10|376.65|374.65|376.33|374.33|376.65|374.65|376.21|374.21|16
1721716700000|2024-07-23 06:38:20|376.36|374.36|376.33|374.33|376.37|374.37|376.33|374.33|11
1721716710000|2024-07-23 06:38:30|376.34|374.34|376.01|374.01|376.43|374.43|376.01|374.01|18
1721716720000|2024-07-23 06:38:40|376.02|374.02|376.01|374.01|376.02|374.02|376.01|374.01|2
1721716770000|2024-07-23 06:39:30|376.02|374.02|376.01|374.01|376.02|374.02|376.01|374.01|2
1721716790000|2024-07-23 06:39:50|376.02|374.02|376.02|374.02|376.02|374.02|376.01|374.01|3
1721716810000|2024-07-23 06:40:10|376.03|374.03|376.15|374.15|376.15|374.15|376.03|374.03|15
1721716820000|2024-07-23 06:40:20|376.16|374.16|376.59|374.59|376.59|374.59|376.16|374.16|14
1721716830000|2024-07-23 06:40:30|376.57|374.57|376.52|374.52|376.57|374.57|376.52|374.52|3
1721716840000|2024-07-23 06:40:40|376.46|374.46|376.47|374.47|376.47|374.47|376.46|374.46|2
1721716850000|2024-07-23 06:40:50|376.46|374.46|376.47|374.47|376.47|374.47|376.46|374.46|8
1721716860000|2024-07-23 06:41:00|376.46|374.46|376.44|374.44|376.49|374.49|376.44|374.44|5
1721716870000|2024-07-23 06:41:10|376.43|374.43|376.28|374.28|376.43|374.43|376.28|374.28|4
1721716900000|2024-07-23 06:41:40|376.33|374.33|376.31|374.31|376.33|374.33|376.31|374.31|3
1721716910000|2024-07-23 06:41:50|376.32|374.32|376.36|374.36|376.36|374.36|376.3|374.3|7
1721716920000|2024-07-23 06:42:00|376.37|374.37|376.3|374.3|376.4|374.4|376.28|374.28|13
1721716930000|2024-07-23 06:42:10|376.29|374.29|376.32|374.32|376.34|374.34|376.28|374.28|13
1721716940000|2024-07-23 06:42:20|376.34|374.34|376.48|374.48|376.48|374.48|376.32|374.32|14
1721716950000|2024-07-23 06:42:30|376.49|374.49|376.55|374.55|376.55|374.55|376.49|374.49|9
1721716960000|2024-07-23 06:42:40|376.53|374.53|376.63|374.63|376.63|374.63|376.53|374.53|6
1721716970000|2024-07-23 06:42:50|376.62|374.62|376.62|374.62|376.62|374.62|376.62|374.62|1
1721716980000|2024-07-23 06:43:00|376.63|374.63|376.66|374.66|376.66|374.66|376.63|374.63|5
1721716990000|2024-07-23 06:43:10|376.67|374.67|376.93|374.93|376.93|374.93|376.67|374.67|13
1721717000000|2024-07-23 06:43:20|376.94|374.94|377.04|375.04|377.04|375.04|376.94|374.94|12
1721717010000|2024-07-23 06:43:30|377.17|375.17|377.23|375.23|377.23|375.23|377.17|375.17|7
1721717020000|2024-07-23 06:43:40|377.22|375.22|377.23|375.23|377.23|375.23|377.22|375.22|2
1721717030000|2024-07-23 06:43:50|377.24|375.24|377.26|375.26|377.26|375.26|377.24|375.24|3
1721717040000|2024-07-23 06:44:00|377.25|375.25|377.25|375.25|377.26|375.26|377.25|375.25|5
1721717050000|2024-07-23 06:44:10|377.2|375.2|377.27|375.27|377.27|375.27|377.2|375.2|3
1721717060000|2024-07-23 06:44:20|377.26|375.26|377.27|375.27|377.27|375.27|377.26|375.26|2
1721717070000|2024-07-23 06:44:30|377.28|375.28|377.28|375.28|377.28|375.28|377.28|375.28|1
1721717090000|2024-07-23 06:44:50|377.25|375.25|377.25|375.25|377.25|375.25|377.25|375.25|1
1721717100000|2024-07-23 06:45:00|377.26|375.26|377.46|375.46|377.49|375.49|377.26|375.26|9
1721717110000|2024-07-23 06:45:10|377.29|375.29|377.51|375.51|377.51|375.51|377.29|375.29|18
1721717120000|2024-07-23 06:45:20|377.52|375.52|377.53|375.53|377.53|375.53|377.51|375.51|4
1721717130000|2024-07-23 06:45:30|377.54|375.54|377.74|375.74|377.74|375.74|377.54|375.54|16
1721717140000|2024-07-23 06:45:40|377.75|375.75|377.78|375.78|377.83|375.83|377.75|375.75|8
1721717150000|2024-07-23 06:45:50|377.76|375.76|377.63|375.63|377.76|375.76|377.63|375.63|10
1721717160000|2024-07-23 06:46:00|377.66|375.66|377.75|375.75|377.75|375.75|377.44|375.44|17
1721717170000|2024-07-23 06:46:10|377.74|375.74|377.56|375.56|377.75|375.75|377.56|375.56|13
1721717180000|2024-07-23 06:46:20|377.58|375.58|377.53|375.53|377.58|375.58|377.51|375.51|12
1721717190000|2024-07-23 06:46:30|377.51|375.51|377.24|375.24|377.52|375.52|377.24|375.24|12
1721717200000|2024-07-23 06:46:40|377.23|375.23|377.26|375.26|377.36|375.36|377.23|375.23|11
1721717210000|2024-07-23 06:46:50|377.31|375.31|377.23|375.23|377.31|375.31|377.23|375.23|6
1721717220000|2024-07-23 06:47:00|376.82|374.82|376.88|374.88|376.88|374.88|376.72|374.72|8
1721717230000|2024-07-23 06:47:10|376.87|374.87|377.16|375.16|377.19|375.19|376.87|374.87|15
1721717240000|2024-07-23 06:47:20|377.17|375.17|377.27|375.27|377.28|375.28|377.17|375.17|12
1721717250000|2024-07-23 06:47:30|377.26|375.26|377.22|375.22|377.27|375.27|377.11|375.11|14
1721717260000|2024-07-23 06:47:40|377.23|375.23|377.37|375.37|377.4|375.4|377.23|375.23|24
1721717270000|2024-07-23 06:47:50|377.39|375.39|377.48|375.48|377.51|375.51|377.31|375.31|10
1721717280000|2024-07-23 06:48:00|377.53|375.53|377.54|375.54|377.54|375.54|377.49|375.49|6
1721717300000|2024-07-23 06:48:20|377.5|375.5|377.54|375.54|377.54|375.54|377.46|375.46|11
1721717310000|2024-07-23 06:48:30|377.52|375.52|377.52|375.52|377.54|375.54|377.52|375.52|5
1721717320000|2024-07-23 06:48:40|377.53|375.53|377.53|375.53|377.54|375.54|377.52|375.52|8
1721717330000|2024-07-23 06:48:50|377.54|375.54|377.52|375.52|377.54|375.54|377.52|375.52|7
1721717340000|2024-07-23 06:49:00|377.53|375.53|377.52|375.52|377.53|375.53|377.52|375.52|2
1721717350000|2024-07-23 06:49:10|377.53|375.53|377.54|375.54|377.54|375.54|377.53|375.53|4
1721717360000|2024-07-23 06:49:20|377.55|375.55|377.54|375.54|377.56|375.56|377.54|375.54|4
1721717380000|2024-07-23 06:49:40|377.55|375.55|377.59|375.59|377.6|375.6|377.55|375.55|7
1721717390000|2024-07-23 06:49:50|377.6|375.6|377.62|375.62|377.62|375.62|377.59|375.59|7
1721717400000|2024-07-23 06:50:00|377.6|375.6|377.59|375.59|377.6|375.6|377.59|375.59|2
1721717410000|2024-07-23 06:50:10|377.54|375.54|377.53|375.53|377.54|375.54|377.53|375.53|4
1721717420000|2024-07-23 06:50:20|377.52|375.52|377.48|375.48|377.53|375.53|377.47|375.47|13
1721717430000|2024-07-23 06:50:30|377.47|375.47|378.36|376.36|378.4|376.4|377.47|375.47|6
1721717440000|2024-07-23 06:50:40|378.37|376.37|378.36|376.36|378.37|376.37|378.36|376.36|2
1721717450000|2024-07-23 06:50:50|378.37|376.37|378.37|376.37|378.37|376.37|378.37|376.37|1
1721717470000|2024-07-23 06:51:10|378.38|376.38|378.59|376.59|378.59|376.59|378.38|376.38|9
1721717480000|2024-07-23 06:51:20|378.66|376.66|378.77|376.77|378.79|376.79|378.66|376.66|10
1721717490000|2024-07-23 06:51:30|378.73|376.73|378.71|376.71|378.77|376.77|378.68|376.68|15
1721717500000|2024-07-23 06:51:40|378.72|376.72|378.74|376.74|378.75|376.75|378.71|376.71|17
1721717510000|2024-07-23 06:51:50|378.75|376.75|378.75|376.75|378.76|376.76|378.71|376.71|7
1721717520000|2024-07-23 06:52:00|378.76|376.76|378.82|376.82|378.82|376.82|378.76|376.76|6
1721717530000|2024-07-23 06:52:10|378.77|376.77|378.75|376.75|378.77|376.77|378.75|376.75|2
1721717540000|2024-07-23 06:52:20|378.74|376.74|378.6|376.6|378.75|376.75|378.51|376.51|16
1721717550000|2024-07-23 06:52:30|378.59|376.59|378.37|376.37|378.59|376.59|378.37|376.37|13
1721717560000|2024-07-23 06:52:40|378.39|376.39|378.43|376.43|378.44|376.44|378.38|376.38|9
1721717570000|2024-07-23 06:52:50|378.42|376.42|378.42|376.42|378.44|376.44|378.41|376.41|7
1721717580000|2024-07-23 06:53:00|378.41|376.41|378.33|376.33|378.42|376.42|378.33|376.33|8
1721717590000|2024-07-23 06:53:10|378.3|376.3|378.34|376.34|378.35|376.35|378.3|376.3|4
1721717600000|2024-07-23 06:53:20|378.35|376.35|378.37|376.37|378.37|376.37|378.33|376.33|11
1721717630000|2024-07-23 06:53:50|378.38|376.38|378.75|376.75|378.75|376.75|378.38|376.38|14
1721717670000|2024-07-23 06:54:30|378.74|376.74|378.65|376.65|378.74|376.74|378.65|376.65|6
1721717680000|2024-07-23 06:54:40|378.67|376.67|378.64|376.64|378.71|376.71|378.64|376.64|11
1721717690000|2024-07-23 06:54:50|378.66|376.66|378.66|376.66|378.66|376.66|378.6|376.6|9
1721717700000|2024-07-23 06:55:00|378.65|376.65|378.6|376.6|378.66|376.66|378.6|376.6|8
1721717720000|2024-07-23 06:55:20|378.55|376.55|378.53|376.53|378.61|376.61|378.49|376.49|11
1721717730000|2024-07-23 06:55:30|378.56|376.56|378.67|376.67|378.69|376.69|378.56|376.56|9
1721717740000|2024-07-23 06:55:40|378.65|376.65|378.66|376.66|378.67|376.67|378.63|376.63|10
1721717750000|2024-07-23 06:55:50|378.65|376.65|378.66|376.66|378.66|376.66|378.63|376.63|8
1721717760000|2024-07-23 06:56:00|378.67|376.67|378.75|376.75|378.75|376.75|378.66|376.66|12
1721717770000|2024-07-23 06:56:10|378.73|376.73|378.75|376.75|378.75|376.75|378.72|376.72|4
1721717780000|2024-07-23 06:56:20|378.73|376.73|378.73|376.73|378.73|376.73|378.73|376.73|1
1721717790000|2024-07-23 06:56:30|378.74|376.74|378.73|376.73|378.74|376.74|378.72|376.72|6
1721717800000|2024-07-23 06:56:40|378.75|376.75|378.72|376.72|378.75|376.75|378.72|376.72|8
1721717810000|2024-07-23 06:56:50|378.71|376.71|378.71|376.71|378.71|376.71|378.71|376.71|1
1721717820000|2024-07-23 06:57:00|378.7|376.7|378.7|376.7|378.7|376.7|378.7|376.7|1
1721717830000|2024-07-23 06:57:10|378.72|376.72|378.72|376.72|378.72|376.72|378.72|376.72|1
1721717840000|2024-07-23 06:57:20|378.73|376.73|378.71|376.71|378.75|376.75|378.71|376.71|7
1721717850000|2024-07-23 06:57:30|378.72|376.72|378.72|376.72|378.72|376.72|378.71|376.71|3
1721717860000|2024-07-23 06:57:40|378.71|376.71|378.72|376.72|378.72|376.72|378.7|376.7|4
1721717870000|2024-07-23 06:57:50|378.71|376.71|378.71|376.71|378.71|376.71|378.71|376.71|1
1721717880000|2024-07-23 06:58:00|378.7|376.7|378.69|376.69|378.72|376.72|378.67|376.67|5
1721717890000|2024-07-23 06:58:10|378.66|376.66|378.6|376.6|378.66|376.66|378.57|376.57|10
1721717900000|2024-07-23 06:58:20|378.59|376.59|378.44|376.44|378.64|376.64|378.44|376.44|13
1721717910000|2024-07-23 06:58:30|378.53|376.53|378.55|376.55|378.57|376.57|378.53|376.53|4
1721717920000|2024-07-23 06:58:40|378.56|376.56|378.54|376.54|378.57|376.57|378.53|376.53|7
1721717930000|2024-07-23 06:58:50|378.56|376.56|378.54|376.54|378.58|376.58|378.54|376.54|7
1721717940000|2024-07-23 06:59:00|378.56|376.56|378.51|376.51|378.56|376.56|378.51|376.51|5
1721717950000|2024-07-23 06:59:10|378.43|376.43|378.47|376.47|378.49|376.49|378.4|376.4|9
1721717960000|2024-07-23 06:59:20|378.48|376.48|378.37|376.37|378.54|376.54|378.37|376.37|21
1721717970000|2024-07-23 06:59:30|378.33|376.33|378.25|376.25|378.33|376.33|378.25|376.25|5
1721717980000|2024-07-23 06:59:40|378.34|376.34|378.37|376.37|378.41|376.41|378.31|376.31|18
1721717990000|2024-07-23 06:59:50|378.38|376.38|378.38|376.38|378.38|376.38|378.37|376.37|3
1721718000000|2024-07-23 07:00:00|378.37|376.37|378.41|376.41|378.41|376.41|378.35|376.35|4
1721718010000|2024-07-23 07:00:10|378.4|376.4|378.35|376.35|378.4|376.4|378.35|376.35|2
1721718020000|2024-07-23 07:00:20|378.34|376.34|378.36|376.36|378.4|376.4|378.25|376.25|17
1721718030000|2024-07-23 07:00:30|378.35|376.35|378.22|376.22|378.35|376.35|378.22|376.22|5
1721718040000|2024-07-23 07:00:40|378.21|376.21|377.95|375.95|378.21|376.21|377.95|375.95|8
1721718050000|2024-07-23 07:00:50|377.96|375.96|378.02|376.02|378.02|376.02|377.96|375.96|6
1721718060000|2024-07-23 07:01:00|378.03|376.03|377.99|375.99|378.03|376.03|377.99|375.99|3
1721718070000|2024-07-23 07:01:10|377.98|375.98|378|376|378|376|377.97|375.97|4
1721718080000|2024-07-23 07:01:20|377.99|375.99|378|376|378|376|377.99|375.99|4
1721718090000|2024-07-23 07:01:30|377.99|375.99|377.88|375.88|378|376|377.88|375.88|6
1721718100000|2024-07-23 07:01:40|377.86|375.86|377.75|375.75|377.86|375.86|377.75|375.75|2
1721718110000|2024-07-23 07:01:50|377.88|375.88|377.91|375.91|377.92|375.92|377.88|375.88|5
1721718120000|2024-07-23 07:02:00|377.94|375.94|378|376|378|376|377.94|375.94|7
1721718130000|2024-07-23 07:02:10|377.98|375.98|377.9|375.9|377.98|375.98|377.9|375.9|13
1721718140000|2024-07-23 07:02:20|377.94|375.94|377.73|375.73|377.94|375.94|377.73|375.73|11
1721718150000|2024-07-23 07:02:30|377.72|375.72|377.72|375.72|377.72|375.72|377.72|375.72|1
1721718160000|2024-07-23 07:02:40|377.62|375.62|377.6|375.6|377.62|375.62|377.6|375.6|2
1721718170000|2024-07-23 07:02:50|377.55|375.55|377.54|375.54|377.55|375.55|377.38|375.38|18
1721718180000|2024-07-23 07:03:00|377.53|375.53|377.63|375.63|377.63|375.63|377.53|375.53|17
1721718190000|2024-07-23 07:03:10|377.74|375.74|377.71|375.71|377.74|375.74|377.68|375.68|16
1721718200000|2024-07-23 07:03:20|377.73|375.73|377.87|375.87|377.88|375.88|377.73|375.73|10
1721718210000|2024-07-23 07:03:30|377.88|375.88|377.85|375.85|377.88|375.88|377.83|375.83|4
1721718220000|2024-07-23 07:03:40|377.86|375.86|377.86|375.86|377.86|375.86|377.86|375.86|1
1721718230000|2024-07-23 07:03:50|377.96|375.96|378|376|378|376|377.96|375.96|4
1721718240000|2024-07-23 07:04:00|378.01|376.01|378.34|376.34|378.34|376.34|378.01|376.01|13
1721718250000|2024-07-23 07:04:10|378.35|376.35|378.37|376.37|378.37|376.37|378.35|376.35|3
1721718260000|2024-07-23 07:04:20|378.38|376.38|378.38|376.38|378.38|376.38|378.38|376.38|1
1721718270000|2024-07-23 07:04:30|378.39|376.39|378.4|376.4|378.4|376.4|378.39|376.39|2
1721718280000|2024-07-23 07:04:40|378.41|376.41|378.38|376.38|378.43|376.43|378.38|376.38|5
1721718290000|2024-07-23 07:04:50|378.39|376.39|378.4|376.4|378.4|376.4|378.38|376.38|4
1721718300000|2024-07-23 07:05:00|378.39|376.39|378.4|376.4|378.4|376.4|378.39|376.39|2
1721718310000|2024-07-23 07:05:10|378.48|376.48|378.53|376.53|378.53|376.53|378.48|376.48|2
1721718340000|2024-07-23 07:05:40|378.52|376.52|378.37|376.37|378.52|376.52|378.36|376.36|6
1721718350000|2024-07-23 07:05:50|378.38|376.38|378.32|376.32|378.45|376.45|378.29|376.29|15
1721718360000|2024-07-23 07:06:00|378.24|376.24|378.05|376.05|378.24|376.24|378.03|376.03|14
1721718370000|2024-07-23 07:06:10|378.04|376.04|378.09|376.09|378.09|376.09|378.04|376.04|7
1721718380000|2024-07-23 07:06:20|378.08|376.08|378.05|376.05|378.09|376.09|378.05|376.05|14
1721718390000|2024-07-23 07:06:30|378.06|376.06|377.85|375.85|378.06|376.06|377.85|375.85|5
1721718400000|2024-07-23 07:06:40|377.72|375.72|377.72|375.72|377.72|375.72|377.72|375.72|1
1721718430000|2024-07-23 07:07:10|377.73|375.73|377.72|375.72|377.73|375.73|377.72|375.72|2
1721718440000|2024-07-23 07:07:20|377.73|375.73|377.72|375.72|377.73|375.73|377.72|375.72|6
1721718450000|2024-07-23 07:07:30|377.71|375.71|377.44|375.44|377.71|375.71|377.43|375.43|11
1721718460000|2024-07-23 07:07:40|377.45|375.45|377.43|375.43|377.45|375.45|377.43|375.43|11
1721718470000|2024-07-23 07:07:50|377.41|375.41|377.41|375.41|377.41|375.41|377.41|375.41|1
1721718480000|2024-07-23 07:08:00|377.44|375.44|377.48|375.48|377.48|375.48|377.44|375.44|8
1721718510000|2024-07-23 07:08:30|377.49|375.49|377.49|375.49|377.49|375.49|377.49|375.49|1
1721718520000|2024-07-23 07:08:40|377.52|375.52|377.48|375.48|377.54|375.54|377.48|375.48|4
1721718540000|2024-07-23 07:09:00|377.49|375.49|377.39|375.39|377.52|375.52|377.39|375.39|9
1721718550000|2024-07-23 07:09:10|377.4|375.4|377.48|375.48|377.48|375.48|377.4|375.4|6
1721718580000|2024-07-23 07:09:40|377.49|375.49|377.48|375.48|377.49|375.49|377.48|375.48|2
1721718590000|2024-07-23 07:09:50|377.49|375.49|377.49|375.49|377.49|375.49|377.48|375.48|3
1721718600000|2024-07-23 07:10:00|377.45|375.45|377.24|375.24|377.45|375.45|377.24|375.24|4
1721718610000|2024-07-23 07:10:10|377.4|375.4|377.48|375.48|377.48|375.48|377.35|375.35|4
1721718630000|2024-07-23 07:10:30|377.49|375.49|377.52|375.52|377.52|375.52|377.49|375.49|3
1721718640000|2024-07-23 07:10:40|377.51|375.51|377.48|375.48|377.52|375.52|377.48|375.48|4
1721718660000|2024-07-23 07:11:00|377.47|375.47|377.38|375.38|377.47|375.47|377.38|375.38|11
1721718680000|2024-07-23 07:11:20|377.4|375.4|377.38|375.38|377.45|375.45|377.38|375.38|9
1721718690000|2024-07-23 07:11:30|377.43|375.43|377.47|375.47|377.47|375.47|377.38|375.38|4
1721718700000|2024-07-23 07:11:40|377.39|375.39|377.33|375.33|377.39|375.39|377.33|375.33|2
1721718710000|2024-07-23 07:11:50|377.42|375.42|377.37|375.37|377.42|375.42|377.37|375.37|2
1721718720000|2024-07-23 07:12:00|377.38|375.38|377.39|375.39|377.44|375.44|377.35|375.35|12
1721718730000|2024-07-23 07:12:10|377.37|375.37|377.33|375.33|377.38|375.38|377.33|375.33|7
1721718750000|2024-07-23 07:12:30|377.36|375.36|377.35|375.35|377.41|375.41|377.33|375.33|11
1721718760000|2024-07-23 07:12:40|377.45|375.45|377.33|375.33|377.45|375.45|377.33|375.33|11
1721718770000|2024-07-23 07:12:50|377.38|375.38|377.35|375.35|377.38|375.38|377.33|375.33|4
1721718780000|2024-07-23 07:13:00|377.34|375.34|377.33|375.33|377.34|375.34|377.33|375.33|2
1721718800000|2024-07-23 07:13:20|377.34|375.34|377.37|375.37|377.38|375.38|377.34|375.34|10
1721718810000|2024-07-23 07:13:30|377.35|375.35|377.35|375.35|377.35|375.35|377.35|375.35|1
1721718820000|2024-07-23 07:13:40|377.36|375.36|377.35|375.35|377.36|375.36|377.35|375.35|4
1721718830000|2024-07-23 07:13:50|377.36|375.36|377.44|375.44|377.44|375.44|377.36|375.36|7
1721718840000|2024-07-23 07:14:00|377.49|375.49|377.47|375.47|377.5|375.5|377.47|375.47|5
1721718860000|2024-07-23 07:14:20|377.48|375.48|377.56|375.56|377.57|375.57|377.48|375.48|9
1721718870000|2024-07-23 07:14:30|377.55|375.55|377.55|375.55|377.55|375.55|377.55|375.55|1
1721718890000|2024-07-23 07:14:50|377.56|375.56|377.5|375.5|377.56|375.56|377.5|375.5|3
1721718900000|2024-07-23 07:15:00|377.48|375.48|377.48|375.48|377.48|375.48|377.48|375.48|1
1721718930000|2024-07-23 07:15:30|377.49|375.49|377.76|375.76|377.76|375.76|377.49|375.49|19
1721718940000|2024-07-23 07:15:40|377.77|375.77|377.9|375.9|377.91|375.91|377.77|375.77|10
1721718950000|2024-07-23 07:15:50|377.91|375.91|377.88|375.88|377.91|375.91|377.88|375.88|2
1721718960000|2024-07-23 07:16:00|377.89|375.89|378.03|376.03|378.03|376.03|377.88|375.88|11
1721718970000|2024-07-23 07:16:10|378.04|376.04|378.07|376.07|378.07|376.07|378.04|376.04|7
1721718980000|2024-07-23 07:16:20|378.06|376.06|378.13|376.13|378.16|376.16|378.06|376.06|5
1721719000000|2024-07-23 07:16:40|378.14|376.14|378.19|376.19|378.19|376.19|378.14|376.14|6
1721719010000|2024-07-23 07:16:50|378.2|376.2|378.4|376.4|378.4|376.4|378.19|376.19|7
1721719030000|2024-07-23 07:17:10|378.41|376.41|378.41|376.41|378.41|376.41|378.41|376.41|1
1721719040000|2024-07-23 07:17:20|378.42|376.42|378.47|376.47|378.47|376.47|378.42|376.42|5
1721719050000|2024-07-23 07:17:30|378.43|376.43|378.46|376.46|378.51|376.51|378.43|376.43|4
1721719060000|2024-07-23 07:17:40|378.45|376.45|378.07|376.07|378.45|376.45|378.03|376.03|12
1721719070000|2024-07-23 07:17:50|378.05|376.05|377.92|375.92|378.19|376.19|377.92|375.92|16
1721719080000|2024-07-23 07:18:00|377.91|375.91|377.62|375.62|377.91|375.91|377.62|375.62|9
1721719090000|2024-07-23 07:18:10|377.61|375.61|377.66|375.66|377.68|375.68|377.59|375.59|12
1721719100000|2024-07-23 07:18:20|377.61|375.61|377.75|375.75|377.76|375.76|377.61|375.61|9
1721719120000|2024-07-23 07:18:40|377.68|375.68|377.31|375.31|377.68|375.68|377.31|375.31|7
1721719130000|2024-07-23 07:18:50|377.27|375.27|377.24|375.24|377.27|375.27|377.24|375.24|2
1721719140000|2024-07-23 07:19:00|377.27|375.27|377.44|375.44|377.51|375.51|377.27|375.27|14
1721719150000|2024-07-23 07:19:10|377.46|375.46|377.49|375.49|377.58|375.58|377.42|375.42|20
1721719160000|2024-07-23 07:19:20|377.46|375.46|377.65|375.65|377.66|375.66|377.43|375.43|22
1721719170000|2024-07-23 07:19:30|377.6|375.6|377.61|375.61|377.64|375.64|377.56|375.56|13
1721719180000|2024-07-23 07:19:40|377.57|375.57|377.41|375.41|377.61|375.61|377.41|375.41|9
1721719190000|2024-07-23 07:19:50|377.35|375.35|377.33|375.33|377.35|375.35|377.29|375.29|5
1721719200000|2024-07-23 07:20:00|377.31|375.31|377.29|375.29|377.34|375.34|377.29|375.29|4
1721719210000|2024-07-23 07:20:10|377.32|375.32|377.27|375.27|377.37|375.37|377.27|375.27|13
1721719220000|2024-07-23 07:20:20|377.24|375.24|377.27|375.27|377.27|375.27|377.24|375.24|5
1721719230000|2024-07-23 07:20:30|377.26|375.26|377.21|375.21|377.26|375.26|377.21|375.21|4
1721719250000|2024-07-23 07:20:50|377.24|375.24|377.23|375.23|377.31|375.31|377.23|375.23|12
1721719260000|2024-07-23 07:21:00|377.22|375.22|377.22|375.22|377.32|375.32|377.22|375.22|13
1721719270000|2024-07-23 07:21:10|377.21|375.21|377.21|375.21|377.24|375.24|377.21|375.21|6
1721719280000|2024-07-23 07:21:20|377.25|375.25|377.23|375.23|377.25|375.25|377.21|375.21|6
1721719290000|2024-07-23 07:21:30|377.21|375.21|377.21|375.21|377.28|375.28|377.21|375.21|11
1721719300000|2024-07-23 07:21:40|377.16|375.16|376.94|374.94|377.16|375.16|376.91|374.91|6
1721719310000|2024-07-23 07:21:50|376.93|374.93|376.95|374.95|376.97|374.97|376.93|374.93|13
1721719320000|2024-07-23 07:22:00|376.94|374.94|377.05|375.05|377.13|375.13|376.94|374.94|13
1721719330000|2024-07-23 07:22:10|377.07|375.07|377.23|375.23|377.25|375.25|377.07|375.07|15
1721719340000|2024-07-23 07:22:20|377.24|375.24|377.26|375.26|377.32|375.32|377.24|375.24|11
1721719350000|2024-07-23 07:22:30|377.25|375.25|377.29|375.29|377.31|375.31|377.22|375.22|11
1721719360000|2024-07-23 07:22:40|377.28|375.28|377.11|375.11|377.29|375.29|377.11|375.11|10
1721719370000|2024-07-23 07:22:50|377.12|375.12|377.11|375.11|377.12|375.12|377.11|375.11|2
1721719380000|2024-07-23 07:23:00|377.09|375.09|377.13|375.13|377.14|375.14|377.08|375.08|11
1721719390000|2024-07-23 07:23:10|377.12|375.12|377.11|375.11|377.12|375.12|377.1|375.1|5
1721719400000|2024-07-23 07:23:20|377.1|375.1|377.08|375.08|377.11|375.11|377.08|375.08|5
1721719410000|2024-07-23 07:23:30|377.04|375.04|376.94|374.94|377.04|375.04|376.94|374.94|2
1721719420000|2024-07-23 07:23:40|376.88|374.88|376.82|374.82|376.88|374.88|376.82|374.82|4
1721719430000|2024-07-23 07:23:50|376.78|374.78|376.69|374.69|376.78|374.78|376.69|374.69|2
1721719440000|2024-07-23 07:24:00|376.7|374.7|376.7|374.7|376.7|374.7|376.7|374.7|1
1721719450000|2024-07-23 07:24:10|376.69|374.69|376.69|374.69|376.69|374.69|376.69|374.69|1
1721719460000|2024-07-23 07:24:20|376.7|374.7|376.7|374.7|376.7|374.7|376.7|374.7|1
1721719470000|2024-07-23 07:24:30|376.69|374.69|376.69|374.69|376.7|374.7|376.69|374.69|3
1721719480000|2024-07-23 07:24:40|376.65|374.65|376.44|374.44|376.65|374.65|376.38|374.38|8
1721719500000|2024-07-23 07:25:00|376.46|374.46|376.46|374.46|376.46|374.46|376.46|374.46|1
1721719510000|2024-07-23 07:25:10|376.47|374.47|376.47|374.47|376.47|374.47|376.47|374.47|1
1721719560000|2024-07-23 07:26:00|376.45|374.45|376.44|374.44|376.45|374.45|376.44|374.44|4
1721719590000|2024-07-23 07:26:30|376.38|374.38|376.38|374.38|376.38|374.38|376.38|374.38|1
1721719600000|2024-07-23 07:26:40|376.32|374.32|376.33|374.33|376.33|374.33|376.32|374.32|2
1721719630000|2024-07-23 07:27:10|376.27|374.27|376.21|374.21|376.27|374.27|376.21|374.21|2
1721719640000|2024-07-23 07:27:20|376.15|374.15|376.15|374.15|376.15|374.15|376.15|374.15|1
1721719650000|2024-07-23 07:27:30|376.1|374.1|376.1|374.1|376.1|374.1|376.1|374.1|1
1721719680000|2024-07-23 07:28:00|376.08|374.08|376.05|374.05|376.08|374.08|376.05|374.05|2
1721719690000|2024-07-23 07:28:10|376.02|374.02|375.83|373.83|376.02|374.02|375.82|373.82|10
1721719700000|2024-07-23 07:28:20|375.82|373.82|375.81|373.81|375.82|373.82|375.81|373.81|2
1721719710000|2024-07-23 07:28:30|375.74|373.74|375.61|373.61|375.74|373.74|375.6|373.6|19
1721719720000|2024-07-23 07:28:40|375.63|373.63|375.65|373.65|375.65|373.65|375.63|373.63|13
1721719730000|2024-07-23 07:28:50|375.75|373.75|375.72|373.72|375.75|373.75|375.7|373.7|20
1721719740000|2024-07-23 07:29:00|375.73|373.73|375.82|373.82|375.82|373.82|375.73|373.73|7
1721719780000|2024-07-23 07:29:40|375.83|373.83|375.84|373.84|375.85|373.85|375.83|373.83|4
1721719800000|2024-07-23 07:30:00|375.85|373.85|376.27|374.27|376.31|374.31|375.85|373.85|9
1721719830000|2024-07-23 07:30:30|376.23|374.23|376.23|374.23|376.23|374.23|376.23|374.23|1
1721719840000|2024-07-23 07:30:40|376.17|374.17|376.11|374.11|376.17|374.17|375.9|373.9|18
1721719850000|2024-07-23 07:30:50|376.16|374.16|376.28|374.28|376.28|374.28|376.16|374.16|4
1721719860000|2024-07-23 07:31:00|376.29|374.29|376.3|374.3|376.3|374.3|376.29|374.29|2
1721719870000|2024-07-23 07:31:10|376.32|374.32|376.33|374.33|376.33|374.33|376.32|374.32|2
1721719880000|2024-07-23 07:31:20|376.34|374.34|376.35|374.35|376.35|374.35|376.34|374.34|2
1721719900000|2024-07-23 07:31:40|376.36|374.36|376.41|374.41|376.44|374.44|376.36|374.36|9
1721719910000|2024-07-23 07:31:50|376.42|374.42|376.43|374.43|376.43|374.43|376.42|374.42|2
1721719920000|2024-07-23 07:32:00|376.41|374.41|376.45|374.45|376.45|374.45|376.41|374.41|6
1721719930000|2024-07-23 07:32:10|376.46|374.46|376.83|374.83|376.83|374.83|376.46|374.46|7
1721719940000|2024-07-23 07:32:20|376.87|374.87|376.83|374.83|376.87|374.87|376.83|374.83|2
1721719950000|2024-07-23 07:32:30|376.84|374.84|376.87|374.87|376.87|374.87|376.84|374.84|4
1721719970000|2024-07-23 07:32:50|376.9|374.9|376.99|374.99|376.99|374.99|376.9|374.9|8
1721719980000|2024-07-23 07:33:00|377|375|377.19|375.19|377.19|375.19|377|375|15
1721719990000|2024-07-23 07:33:10|377.22|375.22|377.55|375.55|377.55|375.55|377.22|375.22|15
1721720000000|2024-07-23 07:33:20|377.53|375.53|377.93|375.93|377.93|375.93|377.5|375.5|14
1721720040000|2024-07-23 07:34:00|377.97|375.97|377.96|375.96|377.99|375.99|377.96|375.96|4
1721720050000|2024-07-23 07:34:10|377.99|375.99|378|376|378.01|376.01|377.96|375.96|13
1721720060000|2024-07-23 07:34:20|378.01|376.01|378.01|376.01|378.01|376.01|378|376|3
1721720080000|2024-07-23 07:34:40|378|376|378|376|378|376|378|376|1
1721720090000|2024-07-23 07:34:50|377.97|375.97|377.84|375.84|377.97|375.97|377.84|375.84|4
1721720100000|2024-07-23 07:35:00|377.77|375.77|377.78|375.78|377.78|375.78|377.77|375.77|2
1721720130000|2024-07-23 07:35:30|377.77|375.77|377.58|375.58|377.78|375.78|377.54|375.54|5
1721720140000|2024-07-23 07:35:40|377.6|375.6|377.63|375.63|377.63|375.63|377.6|375.6|4
1721720150000|2024-07-23 07:35:50|377.65|375.65|377.67|375.67|377.67|375.67|377.65|375.65|2
1721720160000|2024-07-23 07:36:00|377.74|375.74|377.78|375.78|377.78|375.78|377.74|375.74|4
1721720220000|2024-07-23 07:37:00|377.77|375.77|377.78|375.78|377.78|375.78|377.77|375.77|2
1721720270000|2024-07-23 07:37:50|377.69|375.69|377.56|375.56|377.69|375.69|377.56|375.56|3
1721720300000|2024-07-23 07:38:20|377.57|375.57|377.57|375.57|377.57|375.57|377.57|375.57|1
1721720340000|2024-07-23 07:39:00|377.58|375.58|377.58|375.58|377.58|375.58|377.58|375.58|1
1721720350000|2024-07-23 07:39:10|377.57|375.57|377.75|375.75|377.78|375.78|377.57|375.57|11
1721720360000|2024-07-23 07:39:20|377.74|375.74|377.71|375.71|377.74|375.74|377.71|375.71|4
1721720380000|2024-07-23 07:39:40|377.7|375.7|377.57|375.57|377.7|375.7|377.57|375.57|4
1721720400000|2024-07-23 07:40:00|377.59|375.59|377.63|375.63|377.63|375.63|377.59|375.59|2
1721720410000|2024-07-23 07:40:10|377.62|375.62|377.6|375.6|377.62|375.62|377.59|375.59|6
1721720430000|2024-07-23 07:40:30|377.63|375.63|377.61|375.61|377.63|375.63|377.61|375.61|4
1721720470000|2024-07-23 07:41:10|377.6|375.6|377.42|375.42|377.6|375.6|377.42|375.42|8
1721720480000|2024-07-23 07:41:20|377.43|375.43|377.42|375.42|377.45|375.45|377.42|375.42|4
1721720500000|2024-07-23 07:41:40|377.43|375.43|377.42|375.42|377.43|375.43|377.42|375.42|2
1721720510000|2024-07-23 07:41:50|377.43|375.43|377.37|375.37|377.44|375.44|377.36|375.36|7
1721720540000|2024-07-23 07:42:20|377.29|375.29|377.22|375.22|377.29|375.29|377.22|375.22|8
1721720550000|2024-07-23 07:42:30|377.25|375.25|377.24|375.24|377.25|375.25|377.24|375.24|2
1721720560000|2024-07-23 07:42:40|377.25|375.25|377.36|375.36|377.36|375.36|377.24|375.24|5
1721720580000|2024-07-23 07:43:00|377.37|375.37|377.37|375.37|377.37|375.37|377.37|375.37|1
1721720610000|2024-07-23 07:43:30|377.43|375.43|377.76|375.76|377.76|375.76|377.43|375.43|6
1721720620000|2024-07-23 07:43:40|377.75|375.75|377.75|375.75|377.75|375.75|377.75|375.75|1
1721720630000|2024-07-23 07:43:50|377.76|375.76|377.76|375.76|377.76|375.76|377.76|375.76|1
1721720650000|2024-07-23 07:44:10|377.8|375.8|377.8|375.8|377.8|375.8|377.77|375.77|5
1721720680000|2024-07-23 07:44:40|377.75|375.75|377.68|375.68|377.75|375.75|377.68|375.68|5
1721720700000|2024-07-23 07:45:00|377.57|375.57|377.57|375.57|377.57|375.57|377.57|375.57|1
1721720710000|2024-07-23 07:45:10|377.45|375.45|377.32|375.32|377.45|375.45|377.32|375.32|7
1721720720000|2024-07-23 07:45:20|377.23|375.23|377.3|375.3|377.33|375.33|377.23|375.23|14
1721720730000|2024-07-23 07:45:30|377.29|375.29|377.28|375.28|377.3|375.3|377.25|375.25|15
1721720740000|2024-07-23 07:45:40|377.32|375.32|377.32|375.32|377.36|375.36|377.29|375.29|15
1721720750000|2024-07-23 07:45:50|377.31|375.31|377.3|375.3|377.33|375.33|377.3|375.3|5
1721720760000|2024-07-23 07:46:00|377.23|375.23|377.17|375.17|377.23|375.23|377.17|375.17|3
1721720770000|2024-07-23 07:46:10|377.11|375.11|377.06|375.06|377.11|375.11|377.05|375.05|5
1721720800000|2024-07-23 07:46:40|377.09|375.09|377.09|375.09|377.09|375.09|377.09|375.09|1
1721720810000|2024-07-23 07:46:50|377.1|375.1|377.13|375.13|377.13|375.13|377.1|375.1|4
1721720820000|2024-07-23 07:47:00|377.28|375.28|377.36|375.36|377.36|375.36|377.28|375.28|2
1721720830000|2024-07-23 07:47:10|377.33|375.33|377.21|375.21|377.33|375.33|377.21|375.21|4
1721720840000|2024-07-23 07:47:20|377.2|375.2|377.16|375.16|377.2|375.2|377.16|375.16|2
1721720860000|2024-07-23 07:47:40|377.17|375.17|377.17|375.17|377.17|375.17|377.17|375.17|1
1721720910000|2024-07-23 07:48:30|377.14|375.14|377.03|375.03|377.14|375.14|377.03|375.03|4
1721720940000|2024-07-23 07:49:00|377.02|375.02|376.96|374.96|377.02|375.02|376.96|374.96|3
1721720950000|2024-07-23 07:49:10|376.92|374.92|376.93|374.93|376.96|374.96|376.9|374.9|4
1721720960000|2024-07-23 07:49:20|376.73|374.73|376.91|374.91|376.93|374.93|376.73|374.73|14
1721720970000|2024-07-23 07:49:30|376.9|374.9|377.05|375.05|377.05|375.05|376.9|374.9|10
1721721000000|2024-07-23 07:50:00|377.15|375.15|377.13|375.13|377.15|375.15|377.11|375.11|6
1721721010000|2024-07-23 07:50:10|377.17|375.17|377.17|375.17|377.17|375.17|377.17|375.17|1
1721721040000|2024-07-23 07:50:40|377.07|375.07|377.14|375.14|377.14|375.14|377.07|375.07|6
1721721050000|2024-07-23 07:50:50|377.17|375.17|377.17|375.17|377.17|375.17|377.14|375.14|7
1721721130000|2024-07-23 07:52:10|377.18|375.18|377.17|375.17|377.18|375.18|377.17|375.17|2
1721721170000|2024-07-23 07:52:50|377.09|375.09|376.98|374.98|377.09|375.09|376.98|374.98|3
1721721190000|2024-07-23 07:53:10|377.02|375.02|377.01|375.01|377.03|375.03|377|375|8
1721721200000|2024-07-23 07:53:20|377|375|377.03|375.03|377.03|375.03|377|375|5
1721721230000|2024-07-23 07:53:50|377.04|375.04|377.07|375.07|377.07|375.07|377.04|375.04|4
1721721240000|2024-07-23 07:54:00|377.08|375.08|377.07|375.07|377.1|375.1|377.07|375.07|7
1721721250000|2024-07-23 07:54:10|377.06|375.06|377.06|375.06|377.06|375.06|377.06|375.06|1
1721721260000|2024-07-23 07:54:20|377.07|375.07|377.09|375.09|377.11|375.11|377.07|375.07|8
1721721270000|2024-07-23 07:54:30|377.1|375.1|377.07|375.07|377.12|375.12|377.07|375.07|7
1721721280000|2024-07-23 07:54:40|377.05|375.05|377.05|375.05|377.05|375.05|377.05|375.05|1
1721721290000|2024-07-23 07:54:50|377.06|375.06|377.06|375.06|377.06|375.06|377.06|375.06|1
1721721300000|2024-07-23 07:55:00|377.03|375.03|377.03|375.03|377.03|375.03|377.03|375.03|1
1721721390000|2024-07-23 07:56:30|377.06|375.06|377.17|375.17|377.17|375.17|377.06|375.06|3
1721721460000|2024-07-23 07:57:40|377.18|375.18|377.18|375.18|377.18|375.18|377.18|375.18|1
1721721480000|2024-07-23 07:58:00|377.17|375.17|377.18|375.18|377.18|375.18|377.17|375.17|2
1721721490000|2024-07-23 07:58:10|377.17|375.17|377.17|375.17|377.17|375.17|377.17|375.17|1
1721721530000|2024-07-23 07:58:50|377.18|375.18|377.18|375.18|377.18|375.18|377.18|375.18|1
1721721540000|2024-07-23 07:59:00|377.19|375.19|377.18|375.18|377.19|375.19|377.18|375.18|2
1721721570000|2024-07-23 07:59:30|377.19|375.19|377.19|375.19|377.19|375.19|377.19|375.19|1
1721721580000|2024-07-23 07:59:40|377.2|375.2|377.2|375.2|377.2|375.2|377.2|375.2|1
1721721590000|2024-07-23 07:59:50|377.21|375.21|377.27|375.27|377.27|375.27|377.21|375.21|7
1721721600000|2024-07-23 08:00:00|377.24|375.24|377.23|375.23|377.25|375.25|377.23|375.23|3
1721721610000|2024-07-23 08:00:10|377.18|375.18|377.18|375.18|377.18|375.18|377.18|375.18|1
1721721660000|2024-07-23 08:01:00|377.19|375.19|377.2|375.2|377.2|375.2|377.19|375.19|2
1721721670000|2024-07-23 08:01:10|377.19|375.19|377.21|375.21|377.21|375.21|377.19|375.19|3
1721721680000|2024-07-23 08:01:20|377.22|375.22|377.19|375.19|377.22|375.22|377.19|375.19|4
1721721690000|2024-07-23 08:01:30|377.2|375.2|377.2|375.2|377.2|375.2|377.19|375.19|5
1721721700000|2024-07-23 08:01:40|377.21|375.21|377.27|375.27|377.27|375.27|377.21|375.21|7
1721721710000|2024-07-23 08:01:50|377.26|375.26|377.21|375.21|377.27|375.27|377.21|375.21|6
1721721720000|2024-07-23 08:02:00|377.18|375.18|377.2|375.2|377.2|375.2|377.18|375.18|3
1721721730000|2024-07-23 08:02:10|377.21|375.21|377.19|375.19|377.22|375.22|377.18|375.18|4
1721721740000|2024-07-23 08:02:20|377.18|375.18|377.19|375.19|377.19|375.19|377.18|375.18|4
1721721750000|2024-07-23 08:02:30|377.2|375.2|377.21|375.21|377.24|375.24|377.19|375.19|8
1721721760000|2024-07-23 08:02:40|377.22|375.22|377.39|375.39|377.39|375.39|377.22|375.22|13
1721721770000|2024-07-23 08:02:50|377.4|375.4|377.39|375.39|377.4|375.4|377.39|375.39|2
1721721780000|2024-07-23 08:03:00|377.4|375.4|377.77|375.77|377.77|375.77|377.4|375.4|10
1721721790000|2024-07-23 08:03:10|377.78|375.78|377.91|375.91|377.91|375.91|377.78|375.78|3
1721721800000|2024-07-23 08:03:20|378.03|376.03|378.03|376.03|378.03|376.03|378.03|376.03|1
1721721810000|2024-07-23 08:03:30|378.04|376.04|378.05|376.05|378.05|376.05|378.04|376.04|2
1721721820000|2024-07-23 08:03:40|378.03|376.03|378.04|376.04|378.04|376.04|378.03|376.03|2
1721721830000|2024-07-23 08:03:50|378.05|376.05|378.37|376.37|378.37|376.37|378.05|376.05|7
1721721840000|2024-07-23 08:04:00|378.38|376.38|378.38|376.38|378.38|376.38|378.38|376.38|1
1721721890000|2024-07-23 08:04:50|378.32|376.32|378.12|376.12|378.38|376.38|378.08|376.08|9
1721721900000|2024-07-23 08:05:00|378.08|376.08|378.3|376.3|378.33|376.33|378.08|376.08|12
1721721930000|2024-07-23 08:05:30|378.36|376.36|378.3|376.3|378.36|376.36|378.26|376.26|6
1721721940000|2024-07-23 08:05:40|378.27|376.27|378.3|376.3|378.32|376.32|378.26|376.26|10
1721721950000|2024-07-23 08:05:50|378.31|376.31|378.38|376.38|378.38|376.38|378.31|376.31|12
1721722100000|2024-07-23 08:08:20|378.35|376.35|378.23|376.23|378.35|376.35|378.23|376.23|3
1721722120000|2024-07-23 08:08:40|378.24|376.24|378.28|376.28|378.3|376.3|378.24|376.24|4
1721722130000|2024-07-23 08:08:50|378.33|376.33|378.31|376.31|378.33|376.33|378.31|376.31|4
1721722140000|2024-07-23 08:09:00|378.33|376.33|378.3|376.3|378.33|376.33|378.3|376.3|5
1721722150000|2024-07-23 08:09:10|378.33|376.33|378.31|376.31|378.33|376.33|378.31|376.31|2
1721722160000|2024-07-23 08:09:20|378.33|376.33|378.33|376.33|378.34|376.34|378.33|376.33|5
1721722170000|2024-07-23 08:09:30|378.31|376.31|378.32|376.32|378.33|376.33|378.31|376.31|7
1721722180000|2024-07-23 08:09:40|378.35|376.35|378.35|376.35|378.35|376.35|378.34|376.34|3
1721722200000|2024-07-23 08:10:00|378.28|376.28|378.07|376.07|378.28|376.28|378.07|376.07|6
1721722210000|2024-07-23 08:10:10|378.16|376.16|378.08|376.08|378.16|376.16|378.08|376.08|12
1721722230000|2024-07-23 08:10:30|378.02|376.02|377.96|375.96|378.02|376.02|377.96|375.96|3
1721722240000|2024-07-23 08:10:40|378.01|376.01|378.12|376.12|378.16|376.16|378.01|376.01|12
1721722250000|2024-07-23 08:10:50|378.13|376.13|378.12|376.12|378.13|376.13|378.1|376.1|14
1721722260000|2024-07-23 08:11:00|378.13|376.13|378.26|376.26|378.26|376.26|378.11|376.11|8
1721722270000|2024-07-23 08:11:10|378.24|376.24|378.29|376.29|378.35|376.35|378.24|376.24|8
1721722280000|2024-07-23 08:11:20|378.28|376.28|378.3|376.3|378.31|376.31|378.25|376.25|8
1721722290000|2024-07-23 08:11:30|378.29|376.29|378.28|376.28|378.32|376.32|378.28|376.28|8
1721722310000|2024-07-23 08:11:50|378.31|376.31|378.17|376.17|378.31|376.31|378.17|376.17|7
1721722320000|2024-07-23 08:12:00|378.16|376.16|378.15|376.15|378.16|376.16|378.15|376.15|2
1721722340000|2024-07-23 08:12:20|378.17|376.17|377.92|375.92|378.17|376.17|377.91|375.91|10
1721722350000|2024-07-23 08:12:30|377.91|375.91|377.93|375.93|377.98|375.98|377.82|375.82|10
1721722360000|2024-07-23 08:12:40|377.94|375.94|377.94|375.94|377.94|375.94|377.93|375.93|5
1721722370000|2024-07-23 08:12:50|377.93|375.93|377.93|375.93|377.94|375.94|377.93|375.93|3
1721722380000|2024-07-23 08:13:00|377.94|375.94|377.95|375.95|378.03|376.03|377.88|375.88|11
1721722390000|2024-07-23 08:13:10|377.94|375.94|377.94|375.94|377.94|375.94|377.94|375.94|1
1721722420000|2024-07-23 08:13:40|377.98|375.98|378.21|376.21|378.22|376.22|377.98|375.98|7
1721722430000|2024-07-23 08:13:50|378.26|376.26|378.26|376.26|378.29|376.29|378.23|376.23|9
1721722440000|2024-07-23 08:14:00|378.23|376.23|378.2|376.2|378.24|376.24|378.2|376.2|4
1721722450000|2024-07-23 08:14:10|378.27|376.27|378.2|376.2|378.3|376.3|378.2|376.2|8
1721722510000|2024-07-23 08:15:10|378.23|376.23|378.23|376.23|378.27|376.27|378.23|376.23|9
1721722520000|2024-07-23 08:15:20|378.25|376.25|378.24|376.24|378.26|376.26|378.23|376.23|7
1721722530000|2024-07-23 08:15:30|378.32|376.32|378.31|376.31|378.34|376.34|378.31|376.31|4
1721722540000|2024-07-23 08:15:40|378.32|376.32|378.39|376.39|378.39|376.39|378.32|376.32|3
1721722580000|2024-07-23 08:16:20|378.4|376.4|378.43|376.43|378.43|376.43|378.4|376.4|4
1721722600000|2024-07-23 08:16:40|378.44|376.44|378.41|376.41|378.44|376.44|378.41|376.41|2
1721722610000|2024-07-23 08:16:50|378.39|376.39|378.39|376.39|378.39|376.39|378.39|376.39|1
1721722630000|2024-07-23 08:17:10|378.4|376.4|378.41|376.41|378.42|376.42|378.4|376.4|5
1721722640000|2024-07-23 08:17:20|378.42|376.42|378.42|376.42|378.42|376.42|378.42|376.42|1
1721722650000|2024-07-23 08:17:30|378.41|376.41|378.4|376.4|378.41|376.41|378.39|376.39|3
1721722660000|2024-07-23 08:17:40|378.39|376.39|378.39|376.39|378.39|376.39|378.39|376.39|1
1721722680000|2024-07-23 08:18:00|378.4|376.4|378.39|376.39|378.4|376.4|378.39|376.39|2
1721722700000|2024-07-23 08:18:20|378.35|376.35|378.3|376.3|378.35|376.35|378.29|376.29|4
1721722710000|2024-07-23 08:18:30|378.33|376.33|378.4|376.4|378.4|376.4|378.33|376.33|8
1721722750000|2024-07-23 08:19:10|378.41|376.41|378.44|376.44|378.44|376.44|378.41|376.41|4
1721722760000|2024-07-23 08:19:20|378.4|376.4|378.44|376.44|378.44|376.44|378.4|376.4|5
1721722770000|2024-07-23 08:19:30|378.45|376.45|378.46|376.46|378.46|376.46|378.45|376.45|2
1721722780000|2024-07-23 08:19:40|378.47|376.47|378.47|376.47|378.47|376.47|378.47|376.47|1
1721722790000|2024-07-23 08:19:50|378.45|376.45|378.45|376.45|378.45|376.45|378.45|376.45|1
1721722800000|2024-07-23 08:20:00|378.46|376.46|378.5|376.5|378.5|376.5|378.46|376.46|7
1721722810000|2024-07-23 08:20:10|378.51|376.51|378.65|376.65|378.65|376.65|378.51|376.51|8
1721722820000|2024-07-23 08:20:20|378.64|376.64|378.7|376.7|378.7|376.7|378.64|376.64|7
1721722830000|2024-07-23 08:20:30|378.68|376.68|378.72|376.72|378.72|376.72|378.68|376.68|5
1721722840000|2024-07-23 08:20:40|378.83|376.83|378.83|376.83|378.83|376.83|378.83|376.83|1
1721722850000|2024-07-23 08:20:50|378.87|376.87|379.01|377.01|379.1|377.1|378.87|376.87|14
1721722860000|2024-07-23 08:21:00|378.97|376.97|378.97|376.97|378.97|376.97|378.97|376.97|1
1721722870000|2024-07-23 08:21:10|379.06|377.06|379.06|377.06|379.06|377.06|379.06|377.06|1
1721722880000|2024-07-23 08:21:20|379.07|377.07|379|377|379.07|377.07|379|377|9
1721722890000|2024-07-23 08:21:30|379.05|377.05|379.02|377.02|379.05|377.05|378.98|376.98|12
1721722900000|2024-07-23 08:21:40|379.03|377.03|378.95|376.95|379.03|377.03|378.95|376.95|10
1721722910000|2024-07-23 08:21:50|378.99|376.99|379.03|377.03|379.05|377.05|378.99|376.99|8
1721722920000|2024-07-23 08:22:00|379.05|377.05|379.11|377.11|379.11|377.11|379.03|377.03|10
1721722930000|2024-07-23 08:22:10|379.13|377.13|379.12|377.12|379.14|377.14|379.12|377.12|4
1721722940000|2024-07-23 08:22:20|379.13|377.13|379.12|377.12|379.14|377.14|379.12|377.12|6
1721722990000|2024-07-23 08:23:10|379.14|377.14|379.14|377.14|379.14|377.14|379.13|377.13|3
1721723000000|2024-07-23 08:23:20|379.13|377.13|379.13|377.13|379.13|377.13|379.13|377.13|1
1721723010000|2024-07-23 08:23:30|379.14|377.14|379.13|377.13|379.14|377.14|379.12|377.12|14
1721723040000|2024-07-23 08:24:00|379.15|377.15|379.13|377.13|379.15|377.15|379.13|377.13|3
1721723050000|2024-07-23 08:24:10|379.16|377.16|379.14|377.14|379.16|377.16|379.14|377.14|2
1721723060000|2024-07-23 08:24:20|379.15|377.15|379.14|377.14|379.16|377.16|379.13|377.13|8
1721723070000|2024-07-23 08:24:30|379.15|377.15|379.15|377.15|379.16|377.16|379.14|377.14|16
1721723080000|2024-07-23 08:24:40|379.14|377.14|379.16|377.16|379.16|377.16|379.14|377.14|9
1721723110000|2024-07-23 08:25:10|379.13|377.13|378.94|376.94|379.13|377.13|378.94|376.94|12
1721723120000|2024-07-23 08:25:20|378.87|376.87|378.84|376.84|378.87|376.87|378.8|376.8|6
1721723130000|2024-07-23 08:25:30|378.83|376.83|378.82|376.82|378.83|376.83|378.82|376.82|2
1721723140000|2024-07-23 08:25:40|378.79|376.79|378.87|376.87|378.89|376.89|378.78|376.78|14
1721723150000|2024-07-23 08:25:50|378.88|376.88|378.86|376.86|378.93|376.93|378.78|376.78|14
1721723160000|2024-07-23 08:26:00|378.85|376.85|378.83|376.83|378.86|376.86|378.83|376.83|11
1721723190000|2024-07-23 08:26:30|378.88|376.88|379|377|379.07|377.07|378.88|376.88|14
1721723200000|2024-07-23 08:26:40|379.04|377.04|379.03|377.03|379.07|377.07|379|377|12
1721723210000|2024-07-23 08:26:50|379.04|377.04|379.16|377.16|379.16|377.16|379.04|377.04|7
1721723220000|2024-07-23 08:27:00|379.17|377.17|379.2|377.2|379.2|377.2|379.17|377.17|4
1721723230000|2024-07-23 08:27:10|379.21|377.21|379.24|377.24|379.24|377.24|379.21|377.21|4
1721723240000|2024-07-23 08:27:20|379.25|377.25|379.31|377.31|379.31|377.31|379.25|377.25|4
1721723250000|2024-07-23 08:27:30|379.32|377.32|379.7|377.7|379.7|377.7|379.32|377.32|6
1721723260000|2024-07-23 08:27:40|379.77|377.77|379.76|377.76|379.78|377.78|379.73|377.73|12
1721723270000|2024-07-23 08:27:50|379.77|377.77|380|378|380|378|379.77|377.77|6
1721723280000|2024-07-23 08:28:00|379.99|377.99|380.04|378.04|380.05|378.05|379.99|377.99|4
1721723290000|2024-07-23 08:28:10|380.26|378.26|380.26|378.26|380.26|378.26|380.26|378.26|1
1721723300000|2024-07-23 08:28:20|380.25|378.25|380.13|378.13|380.25|378.25|380.13|378.13|4
1721723320000|2024-07-23 08:28:40|380.33|378.33|380.37|378.37|380.37|378.37|380.29|378.29|10
1721723330000|2024-07-23 08:28:50|380.38|378.38|380.27|378.27|380.38|378.38|380.27|378.27|4
1721723340000|2024-07-23 08:29:00|380.19|378.19|380.32|378.32|380.33|378.33|380.18|378.18|16
1721723350000|2024-07-23 08:29:10|380.31|378.31|380.24|378.24|380.31|378.31|380.24|378.24|10
1721723360000|2024-07-23 08:29:20|380.26|378.26|380.33|378.33|380.34|378.34|380.26|378.26|4
1721723370000|2024-07-23 08:29:30|380.35|378.35|380.24|378.24|380.35|378.35|380.24|378.24|8
1721723390000|2024-07-23 08:29:50|380.17|378.17|380.22|378.22|380.23|378.23|380.1|378.1|8
1721723400000|2024-07-23 08:30:00|380.23|378.23|380.33|378.33|380.38|378.38|380.16|378.16|22
1721723410000|2024-07-23 08:30:10|380.36|378.36|380.4|378.4|380.4|378.4|380.36|378.36|5
1721723420000|2024-07-23 08:30:20|380.41|378.41|380.45|378.45|380.45|378.45|380.41|378.41|5
1721723450000|2024-07-23 08:30:50|380.42|378.42|380.4|378.4|380.43|378.43|380.4|378.4|3
1721723470000|2024-07-23 08:31:10|380.42|378.42|380.43|378.43|380.43|378.43|380.4|378.4|3
1721723480000|2024-07-23 08:31:20|380.44|378.44|380.7|378.7|380.7|378.7|380.44|378.44|9
1721723490000|2024-07-23 08:31:30|380.71|378.71|381.16|379.16|381.16|379.16|380.71|378.71|16
1721723500000|2024-07-23 08:31:40|381.2|379.2|381.29|379.29|381.29|379.29|381.2|379.2|5
1721723510000|2024-07-23 08:31:50|381.37|379.37|381.53|379.53|381.53|379.53|381.35|379.35|9
1721723520000|2024-07-23 08:32:00|381.52|379.52|381.86|379.86|381.86|379.86|381.52|379.52|18
1721723530000|2024-07-23 08:32:10|381.88|379.88|381.95|379.95|381.98|379.98|381.88|379.88|17
1721723540000|2024-07-23 08:32:20|381.93|379.93|382.1|380.1|382.1|380.1|381.93|379.93|11
1721723550000|2024-07-23 08:32:30|382.11|380.11|382.76|380.76|382.76|380.76|382.11|380.11|10
1721723560000|2024-07-23 08:32:40|382.75|380.75|382.73|380.73|382.76|380.76|382.73|380.73|5
1721723570000|2024-07-23 08:32:50|382.68|380.68|382.73|380.73|382.75|380.75|382.51|380.51|15
1721723580000|2024-07-23 08:33:00|382.72|380.72|382.78|380.78|382.85|380.85|382.66|380.66|17
1721723590000|2024-07-23 08:33:10|382.74|380.74|382.97|380.97|382.97|380.97|382.69|380.69|13
1721723600000|2024-07-23 08:33:20|382.96|380.96|383.18|381.18|383.19|381.19|382.86|380.86|13
1721723610000|2024-07-23 08:33:30|383.19|381.19|382.95|380.95|383.19|381.19|382.95|380.95|10
1721723620000|2024-07-23 08:33:40|382.97|380.97|383.02|381.02|383.2|381.2|382.97|380.97|14
1721723630000|2024-07-23 08:33:50|383.03|381.03|382.85|380.85|383.03|381.03|382.85|380.85|7
1721723640000|2024-07-23 08:34:00|382.87|380.87|383.11|381.11|383.13|381.13|382.87|380.87|10
1721723650000|2024-07-23 08:34:10|383.12|381.12|383.16|381.16|383.19|381.19|383.12|381.12|10
1721723670000|2024-07-23 08:34:30|383.13|381.13|383|381|383.13|381.13|383|381|4
1721723700000|2024-07-23 08:35:00|383.11|381.11|383.2|381.2|383.2|381.2|383.01|381.01|13
1721723710000|2024-07-23 08:35:10|383.21|381.21|383.03|381.03|383.26|381.26|383.03|381.03|11
1721723720000|2024-07-23 08:35:20|383.02|381.02|382.86|380.86|383.02|381.02|382.86|380.86|9
1721723730000|2024-07-23 08:35:30|382.52|380.52|382.8|380.8|382.94|380.94|382.41|380.41|22
1721723740000|2024-07-23 08:35:40|382.79|380.79|382.85|380.85|382.87|380.87|382.75|380.75|15
1721723750000|2024-07-23 08:35:50|382.84|380.84|382.94|380.94|382.95|380.95|382.75|380.75|20
1721723760000|2024-07-23 08:36:00|382.89|380.89|382.55|380.55|382.95|380.95|382.55|380.55|21
1721723770000|2024-07-23 08:36:10|382.53|380.53|382.23|380.23|382.53|380.53|382.22|380.22|11
1721723780000|2024-07-23 08:36:20|382.22|380.22|382.69|380.69|382.69|380.69|382.22|380.22|19
1721723790000|2024-07-23 08:36:30|382.67|380.67|382.55|380.55|382.68|380.68|382.55|380.55|7
1721723800000|2024-07-23 08:36:40|382.52|380.52|382.38|380.38|382.52|380.52|382.27|380.27|17
1721723810000|2024-07-23 08:36:50|382.33|380.33|382.51|380.51|382.57|380.57|382.33|380.33|22
1721723820000|2024-07-23 08:37:00|382.5|380.5|382.45|380.45|382.54|380.54|382.4|380.4|11
1721723830000|2024-07-23 08:37:10|382.4|380.4|382.23|380.23|382.4|380.4|382.23|380.23|10
1721723840000|2024-07-23 08:37:20|382.18|380.18|382.45|380.45|382.55|380.55|382.18|380.18|21
1721723850000|2024-07-23 08:37:30|382.43|380.43|382.35|380.35|382.47|380.47|382.35|380.35|19
1721723860000|2024-07-23 08:37:40|382.32|380.32|382.26|380.26|382.32|380.32|382.21|380.21|8
1721723870000|2024-07-23 08:37:50|382.28|380.28|382.3|380.3|382.36|380.36|382.23|380.23|16
1721723880000|2024-07-23 08:38:00|382.34|380.34|382.43|380.43|382.49|380.49|382.34|380.34|7
1721723890000|2024-07-23 08:38:10|382.54|380.54|382.36|380.36|382.54|380.54|382.35|380.35|12
1721723900000|2024-07-23 08:38:20|382.38|380.38|382.42|380.42|382.47|380.47|382.38|380.38|9
1721723910000|2024-07-23 08:38:30|382.46|380.46|382.55|380.55|382.66|380.66|382.46|380.46|9
1721723920000|2024-07-23 08:38:40|382.6|380.6|382.63|380.63|382.87|380.87|382.59|380.59|19
1721723930000|2024-07-23 08:38:50|382.66|380.66|382.81|380.81|382.85|380.85|382.66|380.66|8
1721723940000|2024-07-23 08:39:00|382.78|380.78|382.89|380.89|382.93|380.93|382.77|380.77|5
1721723950000|2024-07-23 08:39:10|382.85|380.85|382.93|380.93|383.04|381.04|382.84|380.84|11
1721723960000|2024-07-23 08:39:20|382.96|380.96|382.98|380.98|383.13|381.13|382.96|380.96|8
1721723970000|2024-07-23 08:39:30|382.92|380.92|382.68|380.68|382.92|380.92|382.68|380.68|11
1721723980000|2024-07-23 08:39:40|382.48|380.48|382.59|380.59|382.59|380.59|382.26|380.26|12
1721723990000|2024-07-23 08:39:50|382.56|380.56|382.43|380.43|382.56|380.56|382.43|380.43|6
1721724000000|2024-07-23 08:40:00|382.34|380.34|382.09|380.09|382.34|380.34|382.09|380.09|16
1721724030000|2024-07-23 08:40:30|381.79|379.79|381.71|379.71|381.83|379.83|381.7|379.7|8
1721724050000|2024-07-23 08:40:50|381.7|379.7|381.67|379.67|381.7|379.7|381.67|379.67|3
1721724060000|2024-07-23 08:41:00|381.69|379.69|381.89|379.89|381.91|379.91|381.69|379.69|15
1721724070000|2024-07-23 08:41:10|381.84|379.84|382.3|380.3|382.35|380.35|381.84|379.84|21
1721724080000|2024-07-23 08:41:20|382.29|380.29|381.87|379.87|382.29|380.29|381.87|379.87|7
1721724090000|2024-07-23 08:41:30|381.94|379.94|381.91|379.91|381.99|379.99|381.9|379.9|14
1721724100000|2024-07-23 08:41:40|382.02|380.02|382.02|380.02|382.02|380.02|382.02|380.02|1
1721724110000|2024-07-23 08:41:50|381.97|379.97|382.49|380.49|382.5|380.5|381.93|379.93|14
1721724120000|2024-07-23 08:42:00|382.5|380.5|383.13|381.13|383.2|381.2|382.43|380.43|22
1721724130000|2024-07-23 08:42:10|383.1|381.1|382.56|380.56|383.1|381.1|382.56|380.56|24
1721724140000|2024-07-23 08:42:20|382.55|380.55|382.16|380.16|382.55|380.55|382.16|380.16|10
1721724150000|2024-07-23 08:42:30|382.15|380.15|381.93|379.93|382.15|380.15|381.93|379.93|11
1721724160000|2024-07-23 08:42:40|381.84|379.84|381.69|379.69|381.84|379.84|381.69|379.69|7
1721724170000|2024-07-23 08:42:50|381.68|379.68|381.65|379.65|381.68|379.68|381.65|379.65|3
1721724180000|2024-07-23 08:43:00|381.73|379.73|381.65|379.65|381.73|379.73|381.65|379.65|5
1721724190000|2024-07-23 08:43:10|381.76|379.76|381.65|379.65|381.76|379.76|381.65|379.65|12
1721724200000|2024-07-23 08:43:20|381.66|379.66|381.6|379.6|381.66|379.66|381.6|379.6|8
1721724210000|2024-07-23 08:43:30|381.61|379.61|381.6|379.6|381.65|379.65|381.6|379.6|12
1721724220000|2024-07-23 08:43:40|381.62|379.62|381.6|379.6|381.62|379.62|381.6|379.6|3
1721724240000|2024-07-23 08:44:00|381.67|379.67|381.91|379.91|381.91|379.91|381.67|379.67|10
1721724250000|2024-07-23 08:44:10|381.9|379.9|381.99|379.99|382.03|380.03|381.83|379.83|22
1721724260000|2024-07-23 08:44:20|381.98|379.98|381.91|379.91|382.06|380.06|381.9|379.9|17
1721724270000|2024-07-23 08:44:30|381.93|379.93|381.88|379.88|381.94|379.94|381.82|379.82|14
1721724280000|2024-07-23 08:44:40|381.86|379.86|381.79|379.79|381.87|379.87|381.79|379.79|12
1721724290000|2024-07-23 08:44:50|381.76|379.76|381.91|379.91|381.98|379.98|381.76|379.76|13
1721724300000|2024-07-23 08:45:00|381.95|379.95|382.17|380.17|382.17|380.17|381.94|379.94|20
1721724310000|2024-07-23 08:45:10|382.19|380.19|381.87|379.87|382.24|380.24|381.86|379.86|17
1721724320000|2024-07-23 08:45:20|381.86|379.86|381.73|379.73|381.86|379.86|381.73|379.73|9
1721724330000|2024-07-23 08:45:30|381.77|379.77|381.6|379.6|381.77|379.77|381.6|379.6|15
1721724360000|2024-07-23 08:46:00|381.64|379.64|381.61|379.61|381.64|379.64|381.6|379.6|5
1721724370000|2024-07-23 08:46:10|381.76|379.76|381.81|379.81|381.85|379.85|381.76|379.76|8
1721724380000|2024-07-23 08:46:20|381.75|379.75|382|380|382.03|380.03|381.75|379.75|16
1721724390000|2024-07-23 08:46:30|381.99|379.99|381.75|379.75|381.99|379.99|381.75|379.75|8
1721724400000|2024-07-23 08:46:40|381.9|379.9|381.86|379.86|381.9|379.9|381.79|379.79|11
1721724410000|2024-07-23 08:46:50|381.84|379.84|382.13|380.13|382.17|380.17|381.84|379.84|14
1721724420000|2024-07-23 08:47:00|382.17|380.17|382.3|380.3|382.33|380.33|382.17|380.17|10
1721724430000|2024-07-23 08:47:10|382.34|380.34|382.2|380.2|382.34|380.34|382.18|380.18|8
1721724440000|2024-07-23 08:47:20|382.19|380.19|382.28|380.28|382.29|380.29|382.18|380.18|12
1721724450000|2024-07-23 08:47:30|382.4|380.4|382.75|380.75|382.83|380.83|382.34|380.34|18
1721724460000|2024-07-23 08:47:40|382.76|380.76|382.57|380.57|382.78|380.78|382.56|380.56|21
1721724470000|2024-07-23 08:47:50|382.56|380.56|382.82|380.82|382.84|380.84|382.55|380.55|18
1721724480000|2024-07-23 08:48:00|382.8|380.8|382.96|380.96|383|381|382.8|380.8|21
1721724490000|2024-07-23 08:48:10|382.95|380.95|382.9|380.9|382.98|380.98|382.9|380.9|22
1721724500000|2024-07-23 08:48:20|382.96|380.96|383|381|383.05|381.05|382.9|380.9|18
1721724510000|2024-07-23 08:48:30|382.99|380.99|382.98|380.98|383.02|381.02|382.9|380.9|19
1721724520000|2024-07-23 08:48:40|382.94|380.94|382.99|380.99|383.02|381.02|382.93|380.93|20
1721724530000|2024-07-23 08:48:50|383.01|381.01|383.03|381.03|383.03|381.03|382.99|380.99|6
1721724540000|2024-07-23 08:49:00|383.01|381.01|383.02|381.02|383.02|381.02|382.85|380.85|17
1721724550000|2024-07-23 08:49:10|383.03|381.03|382.93|380.93|383.13|381.13|382.93|380.93|21
1721724560000|2024-07-23 08:49:20|382.92|380.92|382.92|380.92|382.98|380.98|382.92|380.92|14
1721724570000|2024-07-23 08:49:30|382.91|380.91|382.92|380.92|382.99|380.99|382.87|380.87|10
1721724580000|2024-07-23 08:49:40|382.93|380.93|383.21|381.21|383.21|381.21|382.92|380.92|6
1721724590000|2024-07-23 08:49:50|383.22|381.22|383.22|381.22|383.24|381.24|383.22|381.22|8
1721724600000|2024-07-23 08:50:00|383.23|381.23|383.65|381.65|383.75|381.75|383.23|381.23|21
1721724610000|2024-07-23 08:50:10|383.61|381.61|383.63|381.63|383.71|381.71|383.57|381.57|10
1721724620000|2024-07-23 08:50:20|383.61|381.61|383.73|381.73|383.76|381.76|383.58|381.58|9
1721724630000|2024-07-23 08:50:30|383.8|381.8|384.25|382.25|384.25|382.25|383.8|381.8|3
1721724640000|2024-07-23 08:50:40|384.18|382.18|384.39|382.39|384.39|382.39|384.08|382.08|20
1721724650000|2024-07-23 08:50:50|384.34|382.34|384.3|382.3|384.35|382.35|384.28|382.28|19
1721724660000|2024-07-23 08:51:00|384.31|382.31|384.45|382.45|384.45|382.45|384.31|382.31|18
1721724670000|2024-07-23 08:51:10|384.43|382.43|384.43|382.43|384.45|382.45|384.41|382.41|9
1721724680000|2024-07-23 08:51:20|384.44|382.44|384.44|382.44|384.45|382.45|384.42|382.42|11
1721724690000|2024-07-23 08:51:30|384.43|382.43|384.45|382.45|384.45|382.45|384.43|382.43|7
1721724700000|2024-07-23 08:51:40|384.46|382.46|384.5|382.5|384.5|382.5|384.46|382.46|4
1721724710000|2024-07-23 08:51:50|384.48|382.48|384.48|382.48|384.54|382.54|384.48|382.48|12
1721724720000|2024-07-23 08:52:00|384.45|382.45|384.45|382.45|384.45|382.45|384.45|382.45|1
1721724730000|2024-07-23 08:52:10|384.43|382.43|384.38|382.38|384.43|382.43|384.32|382.32|15
1721724740000|2024-07-23 08:52:20|384.36|382.36|384.13|382.13|384.4|382.4|384.13|382.13|20
1721724750000|2024-07-23 08:52:30|384.08|382.08|383.96|381.96|384.1|382.1|383.96|381.96|9
1721724760000|2024-07-23 08:52:40|383.84|381.84|384.02|382.02|384.02|382.02|383.84|381.84|3
1721724770000|2024-07-23 08:52:50|384.06|382.06|384.23|382.23|384.23|382.23|384.04|382.04|23
1721724780000|2024-07-23 08:53:00|384.22|382.22|384.45|382.45|384.45|382.45|384.22|382.22|22
1721724830000|2024-07-23 08:53:50|384.47|382.47|384.45|382.45|384.48|382.48|384.45|382.45|11
1721724840000|2024-07-23 08:54:00|384.24|382.24|384.11|382.11|384.24|382.24|384.09|382.09|7
1721724850000|2024-07-23 08:54:10|384.07|382.07|384.3|382.3|384.3|382.3|384.07|382.07|22
1721724860000|2024-07-23 08:54:20|384.27|382.27|384.16|382.16|384.33|382.33|384.1|382.1|18
1721724870000|2024-07-23 08:54:30|384.15|382.15|384.08|382.08|384.18|382.18|384|382|26
1721724880000|2024-07-23 08:54:40|384.07|382.07|383.82|381.82|384.07|382.07|383.76|381.76|17
1721724890000|2024-07-23 08:54:50|383.81|381.81|383.76|381.76|383.85|381.85|383.76|381.76|19
1721724900000|2024-07-23 08:55:00|383.83|381.83|383.62|381.62|383.83|381.83|383.61|381.61|11
1721724910000|2024-07-23 08:55:10|383.58|381.58|383.8|381.8|383.89|381.89|383.58|381.58|19
1721724920000|2024-07-23 08:55:20|383.79|381.79|383.84|381.84|383.84|381.84|383.74|381.74|6
1721724930000|2024-07-23 08:55:30|383.83|381.83|383.66|381.66|383.84|381.84|383.66|381.66|25
1721724940000|2024-07-23 08:55:40|383.58|381.58|383.51|381.51|383.58|381.58|383.51|381.51|2
1721724950000|2024-07-23 08:55:50|383.58|381.58|383.65|381.65|383.68|381.68|383.53|381.53|26
1721724960000|2024-07-23 08:56:00|383.64|381.64|383.63|381.63|383.75|381.75|383.48|381.48|25
1721724970000|2024-07-23 08:56:10|383.68|381.68|383.67|381.67|383.74|381.74|383.63|381.63|9
1721724980000|2024-07-23 08:56:20|383.69|381.69|383.67|381.67|383.69|381.69|383.63|381.63|19
1721724990000|2024-07-23 08:56:30|383.65|381.65|383.6|381.6|383.65|381.65|383.51|381.51|6
1721725000000|2024-07-23 08:56:40|383.59|381.59|383.57|381.57|383.68|381.68|383.57|381.57|10
1721725010000|2024-07-23 08:56:50|383.66|381.66|383.77|381.77|383.8|381.8|383.64|381.64|12
1721725020000|2024-07-23 08:57:00|383.78|381.78|383.85|381.85|383.89|381.89|383.75|381.75|21
1721725030000|2024-07-23 08:57:10|383.84|381.84|383.79|381.79|383.84|381.84|383.79|381.79|2
1721725040000|2024-07-23 08:57:20|383.75|381.75|383.65|381.65|383.75|381.75|383.65|381.65|11
1721725050000|2024-07-23 08:57:30|383.63|381.63|383.45|381.45|383.63|381.63|383.45|381.45|15
1721725060000|2024-07-23 08:57:40|383.46|381.46|383.41|381.41|383.46|381.46|383.38|381.38|21
1721725070000|2024-07-23 08:57:50|383.4|381.4|383.46|381.46|383.5|381.5|383.38|381.38|11
1721725080000|2024-07-23 08:58:00|383.54|381.54|383.56|381.56|383.61|381.61|383.54|381.54|8
1721725090000|2024-07-23 08:58:10|383.58|381.58|383.9|381.9|383.93|381.93|383.58|381.58|17
1721725100000|2024-07-23 08:58:20|383.91|381.91|383.87|381.87|383.91|381.91|383.87|381.87|4
1721725110000|2024-07-23 08:58:30|383.81|381.81|383.86|381.86|383.86|381.86|383.81|381.81|2
1721725120000|2024-07-23 08:58:40|383.87|381.87|383.83|381.83|383.89|381.89|383.83|381.83|13
1721725130000|2024-07-23 08:58:50|383.89|381.89|383.95|381.95|383.97|381.97|383.83|381.83|12
1721725140000|2024-07-23 08:59:00|383.96|381.96|383.87|381.87|384|382|383.86|381.86|28
1721725150000|2024-07-23 08:59:10|383.86|381.86|383.83|381.83|383.88|381.88|383.83|381.83|15
1721725160000|2024-07-23 08:59:20|383.85|381.85|383.94|381.94|383.98|381.98|383.83|381.83|16
1721725170000|2024-07-23 08:59:30|383.93|381.93|383.89|381.89|383.93|381.93|383.85|381.85|16
1721725180000|2024-07-23 08:59:40|383.87|381.87|383.96|381.96|383.96|381.96|383.85|381.85|17
1721725190000|2024-07-23 08:59:50|383.97|381.97|383.99|381.99|384.02|382.02|383.94|381.94|12
1721725200000|2024-07-23 09:00:00|384|382|384.32|382.32|384.41|382.41|383.99|381.99|11
1721725210000|2024-07-23 09:00:10|384.27|382.27|383.89|381.89|384.27|382.27|383.88|381.88|22
1721725220000|2024-07-23 09:00:20|383.88|381.88|383.86|381.86|383.96|381.96|383.86|381.86|11
1721725230000|2024-07-23 09:00:30|383.87|381.87|384|382|384.01|382.01|383.81|381.81|16
1721725240000|2024-07-23 09:00:40|384.03|382.03|384.1|382.1|384.29|382.29|384.03|382.03|21
1721725250000|2024-07-23 09:00:50|384.09|382.09|384.03|382.03|384.09|382.09|384.03|382.03|4
1721725260000|2024-07-23 09:01:00|384.05|382.05|384.13|382.13|384.25|382.25|384.05|382.05|17
1721725270000|2024-07-23 09:01:10|384.07|382.07|384.07|382.07|384.07|382.07|384|382|8
1721725280000|2024-07-23 09:01:20|384.06|382.06|383.9|381.9|384.06|382.06|383.84|381.84|20
1721725290000|2024-07-23 09:01:30|383.88|381.88|383.95|381.95|384.01|382.01|383.88|381.88|19
1721725300000|2024-07-23 09:01:40|383.9|381.9|383.77|381.77|383.94|381.94|383.77|381.77|16
1721725310000|2024-07-23 09:01:50|383.88|381.88|383.85|381.85|383.95|381.95|383.83|381.83|16
1721725320000|2024-07-23 09:02:00|383.88|381.88|383.82|381.82|383.89|381.89|383.74|381.74|16
1721725330000|2024-07-23 09:02:10|383.79|381.79|383.65|381.65|383.87|381.87|383.64|381.64|17
1721725340000|2024-07-23 09:02:20|383.66|381.66|383.88|381.88|383.96|381.96|383.66|381.66|23
1721725350000|2024-07-23 09:02:30|383.87|381.87|383.64|381.64|383.87|381.87|383.64|381.64|8
1721725360000|2024-07-23 09:02:40|383.65|381.65|383.65|381.65|383.68|381.68|383.57|381.57|11
1721725370000|2024-07-23 09:02:50|383.63|381.63|383.57|381.57|383.67|381.67|383.5|381.5|20
1721725380000|2024-07-23 09:03:00|383.61|381.61|383.78|381.78|383.85|381.85|383.58|381.58|19
1721725390000|2024-07-23 09:03:10|383.79|381.79|383.69|381.69|383.81|381.81|383.63|381.63|13
1721725400000|2024-07-23 09:03:20|383.71|381.71|384.01|382.01|384.01|382.01|383.68|381.68|15
1721725460000|2024-07-23 09:04:20|384.02|382.02|384.06|382.06|384.06|382.06|384.02|382.02|5
1721725470000|2024-07-23 09:04:30|384.09|382.09|384.09|382.09|384.09|382.09|384.09|382.09|1
1721725480000|2024-07-23 09:04:40|384.06|382.06|384.1|382.1|384.1|382.1|384.06|382.06|14
1721725490000|2024-07-23 09:04:50|384.06|382.06|384.12|382.12|384.12|382.12|384.06|382.06|17
1721725500000|2024-07-23 09:05:00|384.36|382.36|384.19|382.19|384.36|382.36|384.19|382.19|3
1721725510000|2024-07-23 09:05:10|384.17|382.17|384.36|382.36|384.36|382.36|384.14|382.14|16
1721725520000|2024-07-23 09:05:20|384.37|382.37|384.4|382.4|384.41|382.41|384.37|382.37|6
1721725530000|2024-07-23 09:05:30|384.41|382.41|384.42|382.42|384.43|382.43|384.41|382.41|5
1721725540000|2024-07-23 09:05:40|384.43|382.43|384.44|382.44|384.44|382.44|384.41|382.41|7
1721725560000|2024-07-23 09:06:00|384.42|382.42|384.37|382.37|384.42|382.42|384.36|382.36|3
1721725570000|2024-07-23 09:06:10|384.38|382.38|384.37|382.37|384.38|382.38|384.37|382.37|2
1721725590000|2024-07-23 09:06:30|384.38|382.38|384.07|382.07|384.38|382.38|384.05|382.05|6
1721725600000|2024-07-23 09:06:40|384.13|382.13|384.12|382.12|384.25|382.25|384.12|382.12|17
1721725610000|2024-07-23 09:06:50|384.09|382.09|384.1|382.1|384.11|382.11|384.04|382.04|7
1721725620000|2024-07-23 09:07:00|384.11|382.11|384.05|382.05|384.15|382.15|384.04|382.04|13
1721725630000|2024-07-23 09:07:10|384.04|382.04|384.17|382.17|384.17|382.17|383.95|381.95|20
1721725640000|2024-07-23 09:07:20|384.16|382.16|384.34|382.34|384.34|382.34|384.12|382.12|18
1721725650000|2024-07-23 09:07:30|384.36|382.36|384.36|382.36|384.36|382.36|384.36|382.36|1
1721725670000|2024-07-23 09:07:50|384.37|382.37|384.36|382.36|384.41|382.41|384.36|382.36|11
1721725680000|2024-07-23 09:08:00|384.35|382.35|384.24|382.24|384.35|382.35|384.24|382.24|13
1721725690000|2024-07-23 09:08:10|384.23|382.23|384.21|382.21|384.23|382.23|384.21|382.21|3
1721725700000|2024-07-23 09:08:20|384.11|382.11|383.98|381.98|384.11|382.11|383.98|381.98|11
1721725710000|2024-07-23 09:08:30|384.02|382.02|384.03|382.03|384.05|382.05|383.98|381.98|13
1721725720000|2024-07-23 09:08:40|383.98|381.98|383.96|381.96|383.98|381.98|383.81|381.81|17
1721725730000|2024-07-23 09:08:50|383.95|381.95|383.75|381.75|383.95|381.95|383.75|381.75|17
1721725740000|2024-07-23 09:09:00|383.79|381.79|383.72|381.72|383.79|381.79|383.71|381.71|15
1721725750000|2024-07-23 09:09:10|383.73|381.73|383.72|381.72|383.73|381.73|383.72|381.72|2
1721725760000|2024-07-23 09:09:20|383.71|381.71|383.86|381.86|383.86|381.86|383.58|381.58|18
1721725770000|2024-07-23 09:09:30|383.84|381.84|383.7|381.7|383.84|381.84|383.64|381.64|18
1721725780000|2024-07-23 09:09:40|383.69|381.69|383.64|381.64|383.69|381.69|383.64|381.64|6
1721725790000|2024-07-23 09:09:50|383.63|381.63|383.65|381.65|383.71|381.71|383.57|381.57|17
1721725800000|2024-07-23 09:10:00|383.67|381.67|383.73|381.73|383.78|381.78|383.66|381.66|19
1721725810000|2024-07-23 09:10:10|383.77|381.77|384.02|382.02|384.13|382.13|383.77|381.77|19
1721725820000|2024-07-23 09:10:20|384|382|384.12|382.12|384.25|382.25|384|382|16
1721725830000|2024-07-23 09:10:30|384.17|382.17|384.13|382.13|384.25|382.25|384.11|382.11|23
1721725840000|2024-07-23 09:10:40|384.11|382.11|383.98|381.98|384.11|382.11|383.98|381.98|4
1721725850000|2024-07-23 09:10:50|383.95|381.95|383.95|381.95|383.95|381.95|383.95|381.95|1
1721725860000|2024-07-23 09:11:00|383.98|381.98|384.05|382.05|384.05|382.05|383.98|381.98|10
1721725870000|2024-07-23 09:11:10|384.04|382.04|383.98|381.98|384.04|382.04|383.98|381.98|5
1721725880000|2024-07-23 09:11:20|383.97|381.97|383.93|381.93|383.98|381.98|383.93|381.93|6
1721725890000|2024-07-23 09:11:30|383.98|381.98|383.93|381.93|383.98|381.98|383.93|381.93|6
1721725900000|2024-07-23 09:11:40|383.88|381.88|383.88|381.88|383.88|381.88|383.88|381.88|1
1721725910000|2024-07-23 09:11:50|383.81|381.81|383.81|381.81|383.81|381.81|383.81|381.81|1
1721725920000|2024-07-23 09:12:00|383.76|381.76|383.72|381.72|383.76|381.76|383.72|381.72|6
1721725930000|2024-07-23 09:12:10|383.74|381.74|383.75|381.75|383.8|381.8|383.69|381.69|13
1721725940000|2024-07-23 09:12:20|383.74|381.74|383.72|381.72|383.74|381.74|383.72|381.72|2
1721725950000|2024-07-23 09:12:30|383.68|381.68|383.67|381.67|383.76|381.76|383.64|381.64|9
1721725960000|2024-07-23 09:12:40|383.73|381.73|383.64|381.64|383.73|381.73|383.64|381.64|5
1721725970000|2024-07-23 09:12:50|383.67|381.67|383.66|381.66|383.7|381.7|383.6|381.6|8
1721725980000|2024-07-23 09:13:00|383.72|381.72|383.62|381.62|383.72|381.72|383.61|381.61|13
1721725990000|2024-07-23 09:13:10|383.63|381.63|383.67|381.67|383.68|381.68|383.61|381.61|11
1721726000000|2024-07-23 09:13:20|383.65|381.65|383.64|381.64|383.68|381.68|383.61|381.61|15
1721726010000|2024-07-23 09:13:30|383.61|381.61|383.55|381.55|383.64|381.64|383.55|381.55|5
1721726020000|2024-07-23 09:13:40|383.54|381.54|382.71|380.71|383.54|381.54|382.68|380.68|12
1721726030000|2024-07-23 09:13:50|382.66|380.66|382.77|380.77|382.82|380.82|382.53|380.53|20
1721726040000|2024-07-23 09:14:00|382.73|380.73|382.84|380.84|382.85|380.85|382.64|380.64|19
1721726050000|2024-07-23 09:14:10|382.83|380.83|382.82|380.82|382.95|380.95|382.82|380.82|17
1721726060000|2024-07-23 09:14:20|382.86|380.86|383.19|381.19|383.25|381.25|382.86|380.86|21
1721726070000|2024-07-23 09:14:30|383.24|381.24|383.48|381.48|383.48|381.48|383.24|381.24|14
1721726080000|2024-07-23 09:14:40|383.46|381.46|383.48|381.48|383.6|381.6|383.45|381.45|23
1721726090000|2024-07-23 09:14:50|383.49|381.49|383.47|381.47|383.56|381.56|383.42|381.42|21
1721726100000|2024-07-23 09:15:00|383.43|381.43|383.55|381.55|383.59|381.59|383.43|381.43|25
1721726110000|2024-07-23 09:15:10|383.52|381.52|383.37|381.37|383.52|381.52|383.37|381.37|19
1721726120000|2024-07-23 09:15:20|383.4|381.4|383.5|381.5|383.53|381.53|383.37|381.37|16
1721726130000|2024-07-23 09:15:30|383.49|381.49|383.87|381.87|383.9|381.9|383.48|381.48|20
1721726140000|2024-07-23 09:15:40|383.9|381.9|384.11|382.11|384.12|382.12|383.73|381.73|24
1721726150000|2024-07-23 09:15:50|384.07|382.07|384.29|382.29|384.31|382.31|384.02|382.02|26
1721726160000|2024-07-23 09:16:00|384.24|382.24|384.3|382.3|384.3|382.3|384.24|382.24|18
1721726170000|2024-07-23 09:16:10|384.32|382.32|384.37|382.37|384.37|382.37|384.32|382.32|6
1721726180000|2024-07-23 09:16:20|384.38|382.38|384.35|382.35|384.4|382.4|384.34|382.34|9
1721726190000|2024-07-23 09:16:30|384.32|382.32|384.32|382.32|384.32|382.32|384.32|382.32|1
1721726200000|2024-07-23 09:16:40|384.27|382.27|384.16|382.16|384.28|382.28|384.16|382.16|19
1721726210000|2024-07-23 09:16:50|384.17|382.17|384.24|382.24|384.27|382.27|384.17|382.17|23
1721726220000|2024-07-23 09:17:00|384.26|382.26|384.25|382.25|384.28|382.28|384.2|382.2|18
1721726230000|2024-07-23 09:17:10|384.24|382.24|384.2|382.2|384.24|382.24|384.2|382.2|8
1721726240000|2024-07-23 09:17:20|384.23|382.23|384.32|382.32|384.32|382.32|384.23|382.23|9
1721726250000|2024-07-23 09:17:30|384.35|382.35|384.35|382.35|384.35|382.35|384.35|382.35|1
1721726260000|2024-07-23 09:17:40|384.36|382.36|384.33|382.33|384.4|382.4|384.32|382.32|11
1721726270000|2024-07-23 09:17:50|384.39|382.39|384.42|382.42|384.42|382.42|384.39|382.39|4
1721726280000|2024-07-23 09:18:00|384.43|382.43|384.51|382.51|384.52|382.52|384.42|382.42|16
1721726290000|2024-07-23 09:18:10|384.48|382.48|384.48|382.48|384.48|382.48|384.46|382.46|10
1721726300000|2024-07-23 09:18:20|384.46|382.46|384.48|382.48|384.51|382.51|384.46|382.46|7
1721726310000|2024-07-23 09:18:30|384.46|382.46|384.45|382.45|384.46|382.46|384.45|382.45|2
1721726340000|2024-07-23 09:19:00|384.43|382.43|384.37|382.37|384.43|382.43|384.37|382.37|3
1721726350000|2024-07-23 09:19:10|384.38|382.38|384.45|382.45|384.45|382.45|384.38|382.38|6
1721726360000|2024-07-23 09:19:20|384.43|382.43|384.46|382.46|384.46|382.46|384.43|382.43|4
1721726370000|2024-07-23 09:19:30|384.47|382.47|384.48|382.48|384.48|382.48|384.47|382.47|2
1721726380000|2024-07-23 09:19:40|384.49|382.49|384.49|382.49|384.49|382.49|384.49|382.49|1
1721726390000|2024-07-23 09:19:50|384.48|382.48|384.45|382.45|384.48|382.48|384.45|382.45|3
1721726400000|2024-07-23 09:20:00|384.33|382.33|384.31|382.31|384.33|382.33|384.31|382.31|2
1721726410000|2024-07-23 09:20:10|384.32|382.32|384.31|382.31|384.32|382.32|384.31|382.31|4
1721726420000|2024-07-23 09:20:20|384.35|382.35|384.35|382.35|384.42|382.42|384.34|382.34|24
1721726430000|2024-07-23 09:20:30|384.34|382.34|384.31|382.31|384.36|382.36|384.31|382.31|5
1721726450000|2024-07-23 09:20:50|384.34|382.34|384.39|382.39|384.4|382.4|384.33|382.33|9
1721726460000|2024-07-23 09:21:00|384.34|382.34|384.45|382.45|384.45|382.45|384.34|382.34|7
1721726480000|2024-07-23 09:21:20|384.46|382.46|384.68|382.68|384.68|382.68|384.46|382.46|6
1721726490000|2024-07-23 09:21:30|384.8|382.8|384.66|382.66|384.8|382.8|384.66|382.66|5
1721726500000|2024-07-23 09:21:40|384.68|382.68|384.53|382.53|384.76|382.76|384.53|382.53|11
1721726510000|2024-07-23 09:21:50|384.52|382.52|384.39|382.39|384.52|382.52|384.39|382.39|3
1721726520000|2024-07-23 09:22:00|384.29|382.29|384.28|382.28|384.29|382.29|384.28|382.28|2
1721726530000|2024-07-23 09:22:10|384.27|382.27|384.29|382.29|384.41|382.41|384.26|382.26|23
1721726540000|2024-07-23 09:22:20|384.35|382.35|384.23|382.23|384.35|382.35|384.21|382.21|10
1721726550000|2024-07-23 09:22:30|384.22|382.22|384.24|382.24|384.26|382.26|384.09|382.09|17
1721726560000|2024-07-23 09:22:40|384.27|382.27|384.47|382.47|384.5|382.5|384.27|382.27|16
1721726570000|2024-07-23 09:22:50|384.48|382.48|384.49|382.49|384.61|382.61|384.47|382.47|26
1721726580000|2024-07-23 09:23:00|384.47|382.47|384.55|382.55|384.59|382.59|384.47|382.47|10
1721726590000|2024-07-23 09:23:10|384.57|382.57|384.61|382.61|384.65|382.65|384.57|382.57|5
1721726600000|2024-07-23 09:23:20|384.62|382.62|384.56|382.56|384.7|382.7|384.52|382.52|18
1721726610000|2024-07-23 09:23:30|384.58|382.58|384.59|382.59|384.64|382.64|384.5|382.5|19
1721726620000|2024-07-23 09:23:40|384.68|382.68|384.69|382.69|384.7|382.7|384.59|382.59|8
1721726640000|2024-07-23 09:24:00|384.8|382.8|384.75|382.75|384.8|382.8|384.69|382.69|9
1721726650000|2024-07-23 09:24:10|384.86|382.86|384.84|382.84|384.91|382.91|384.8|382.8|13
1721726670000|2024-07-23 09:24:30|384.88|382.88|384.89|382.89|384.91|382.91|384.84|382.84|13
1721726680000|2024-07-23 09:24:40|384.91|382.91|384.82|382.82|384.91|382.91|384.74|382.74|19
1721726690000|2024-07-23 09:24:50|384.79|382.79|384.79|382.79|384.83|382.83|384.79|382.79|4
1721726710000|2024-07-23 09:25:10|384.86|382.86|384.69|382.69|384.86|382.86|384.55|382.55|14
1721726720000|2024-07-23 09:25:20|384.7|382.7|384.79|382.79|384.84|382.84|384.7|382.7|4
1721726740000|2024-07-23 09:25:40|384.75|382.75|384.65|382.65|384.75|382.75|384.65|382.65|2
1721726750000|2024-07-23 09:25:50|384.71|382.71|384.65|382.65|384.72|382.72|384.65|382.65|8
1721726760000|2024-07-23 09:26:00|384.59|382.59|384.53|382.53|384.59|382.59|384.53|382.53|2
1721726770000|2024-07-23 09:26:10|384.48|382.48|384.32|382.32|384.48|382.48|384.32|382.32|10
1721726780000|2024-07-23 09:26:20|384.45|382.45|384.46|382.46|384.55|382.55|384.4|382.4|6
1721726790000|2024-07-23 09:26:30|384.48|382.48|384.46|382.46|384.53|382.53|384.46|382.46|4
1721726800000|2024-07-23 09:26:40|384.48|382.48|384.6|382.6|384.6|382.6|384.48|382.48|17
1721726810000|2024-07-23 09:26:50|384.65|382.65|384.73|382.73|384.75|382.75|384.65|382.65|12
1721726820000|2024-07-23 09:27:00|384.75|382.75|384.73|382.73|384.78|382.78|384.73|382.73|7
1721726830000|2024-07-23 09:27:10|384.75|382.75|384.73|382.73|384.75|382.75|384.73|382.73|3
1721726840000|2024-07-23 09:27:20|384.62|382.62|384.63|382.63|384.64|382.64|384.62|382.62|3
1721726850000|2024-07-23 09:27:30|384.64|382.64|384.69|382.69|384.73|382.73|384.64|382.64|18
1721726860000|2024-07-23 09:27:40|384.73|382.73|384.7|382.7|384.78|382.78|384.7|382.7|9
1721726870000|2024-07-23 09:27:50|384.71|382.71|384.81|382.81|384.91|382.91|384.71|382.71|8
1721726880000|2024-07-23 09:28:00|384.8|382.8|384.81|382.81|384.81|382.81|384.8|382.8|2
1721726950000|2024-07-23 09:29:10|384.86|382.86|384.95|382.95|384.99|382.99|384.86|382.86|8
1721726970000|2024-07-23 09:29:30|384.93|382.93|384.88|382.88|384.93|382.93|384.71|382.71|16
1721726980000|2024-07-23 09:29:40|384.89|382.89|384.95|382.95|384.96|382.96|384.89|382.89|6
1721726990000|2024-07-23 09:29:50|384.88|382.88|384.82|382.82|384.88|382.88|384.82|382.82|3
1721727000000|2024-07-23 09:30:00|384.81|382.81|384.79|382.79|384.81|382.81|384.78|382.78|4
1721727010000|2024-07-23 09:30:10|384.81|382.81|384.77|382.77|384.83|382.83|384.7|382.7|16
1721727020000|2024-07-23 09:30:20|384.76|382.76|384.73|382.73|384.76|382.76|384.7|382.7|13
1721727030000|2024-07-23 09:30:30|384.76|382.76|384.89|382.89|384.94|382.94|384.76|382.76|10
1721727040000|2024-07-23 09:30:40|384.94|382.94|384.89|382.89|384.97|382.97|384.89|382.89|12
1721727050000|2024-07-23 09:30:50|384.82|382.82|384.98|382.98|384.98|382.98|384.81|382.81|9
1721727100000|2024-07-23 09:31:40|384.99|382.99|384.98|382.98|385.01|383.01|384.98|382.98|7
1721727110000|2024-07-23 09:31:50|384.99|382.99|385.02|383.02|385.02|383.02|384.99|382.99|6
1721727120000|2024-07-23 09:32:00|385.03|383.03|385.29|383.29|385.29|383.29|385.03|383.03|16
1721727130000|2024-07-23 09:32:10|385.3|383.3|385.36|383.36|385.36|383.36|385.3|383.3|4
1721727140000|2024-07-23 09:32:20|385.37|383.37|386|384|386.04|384.04|385.37|383.37|26
1721727150000|2024-07-23 09:32:30|386.01|384.01|385.76|383.76|386.01|384.01|385.76|383.76|12
1721727160000|2024-07-23 09:32:40|385.74|383.74|385.68|383.68|385.74|383.74|385.48|383.48|21
1721727170000|2024-07-23 09:32:50|385.67|383.67|386.02|384.02|386.05|384.05|385.65|383.65|23
1721727180000|2024-07-23 09:33:00|386.03|384.03|385.86|383.86|386.06|384.06|385.85|383.85|19
1721727190000|2024-07-23 09:33:10|385.85|383.85|385.81|383.81|385.86|383.86|385.8|383.8|16
1721727200000|2024-07-23 09:33:20|385.82|383.82|385.91|383.91|385.98|383.98|385.8|383.8|12
1721727210000|2024-07-23 09:33:30|385.89|383.89|385.78|383.78|385.94|383.94|385.73|383.73|26
1721727220000|2024-07-23 09:33:40|385.74|383.74|385.8|383.8|385.87|383.87|385.73|383.73|16
1721727230000|2024-07-23 09:33:50|385.87|383.87|385.67|383.67|385.91|383.91|385.67|383.67|10
1721727240000|2024-07-23 09:34:00|385.64|383.64|385.77|383.77|385.78|383.78|385.59|383.59|11
1721727250000|2024-07-23 09:34:10|385.78|383.78|385.7|383.7|385.9|383.9|385.7|383.7|9
1721727260000|2024-07-23 09:34:20|385.76|383.76|385.81|383.81|385.86|383.86|385.76|383.76|16
1721727270000|2024-07-23 09:34:30|385.8|383.8|385.87|383.87|385.91|383.91|385.77|383.77|20
1721727280000|2024-07-23 09:34:40|385.85|383.85|386.18|384.18|386.18|384.18|385.83|383.83|12
1721727290000|2024-07-23 09:34:50|386.19|384.19|386.2|384.2|386.22|384.22|386.19|384.19|4
1721727300000|2024-07-23 09:35:00|386.21|384.21|386.18|384.18|386.22|384.22|386.12|384.12|15
1721727310000|2024-07-23 09:35:10|386.17|384.17|385.63|383.63|386.18|384.18|385.63|383.63|20
1721727320000|2024-07-23 09:35:20|385.62|383.62|385.63|383.63|385.66|383.66|385.53|383.53|13
1721727330000|2024-07-23 09:35:30|385.59|383.59|385.43|383.43|385.6|383.6|385.4|383.4|16
1721727340000|2024-07-23 09:35:40|385.46|383.46|385.61|383.61|385.78|383.78|385.46|383.46|22
1721727350000|2024-07-23 09:35:50|385.62|383.62|385.57|383.57|385.62|383.62|385.53|383.53|11
1721727360000|2024-07-23 09:36:00|385.58|383.58|385.93|383.93|385.93|383.93|385.52|383.52|29
1721727370000|2024-07-23 09:36:10|385.92|383.92|385.54|383.54|385.92|383.92|385.54|383.54|15
1721727380000|2024-07-23 09:36:20|385.53|383.53|385.46|383.46|385.53|383.53|385.41|383.41|8
1721727390000|2024-07-23 09:36:30|385.45|383.45|385.29|383.29|385.52|383.52|385.29|383.29|16
1721727400000|2024-07-23 09:36:40|385.38|383.38|385.35|383.35|385.39|383.39|385.33|383.33|17
1721727410000|2024-07-23 09:36:50|385.33|383.33|385.29|383.29|385.33|383.33|385.29|383.29|8
1721727420000|2024-07-23 09:37:00|385.31|383.31|385.13|383.13|385.36|383.36|385.13|383.13|9
1721727430000|2024-07-23 09:37:10|385.07|383.07|384.85|382.85|385.07|383.07|384.85|382.85|8
1721727440000|2024-07-23 09:37:20|384.87|382.87|385.05|383.05|385.06|383.06|384.87|382.87|19
1721727450000|2024-07-23 09:37:30|385.04|383.04|385.02|383.02|385.07|383.07|385.02|383.02|9
1721727460000|2024-07-23 09:37:40|385.03|383.03|384.94|382.94|385.07|383.07|384.91|382.91|17
1721727470000|2024-07-23 09:37:50|384.93|382.93|385.02|383.02|385.06|383.06|384.93|382.93|20
1721727480000|2024-07-23 09:38:00|385|383|384.85|382.85|385|383|384.85|382.85|10
1721727490000|2024-07-23 09:38:10|384.82|382.82|384.52|382.52|384.82|382.82|384.5|382.5|18
1721727500000|2024-07-23 09:38:20|384.53|382.53|384.55|382.55|384.78|382.78|384.53|382.53|26
1721727510000|2024-07-23 09:38:30|384.54|382.54|384.73|382.73|384.76|382.76|384.54|382.54|12
1721727520000|2024-07-23 09:38:40|384.75|382.75|384.93|382.93|384.93|382.93|384.74|382.74|17
1721727530000|2024-07-23 09:38:50|384.91|382.91|384.88|382.88|384.91|382.91|384.87|382.87|5
1721727540000|2024-07-23 09:39:00|384.82|382.82|384.8|382.8|384.88|382.88|384.8|382.8|15
1721727550000|2024-07-23 09:39:10|384.82|382.82|384.79|382.79|384.82|382.82|384.75|382.75|9
1721727560000|2024-07-23 09:39:20|384.75|382.75|384.5|382.5|384.76|382.76|384.5|382.5|15
1721727570000|2024-07-23 09:39:30|384.51|382.51|384.79|382.79|384.81|382.81|384.51|382.51|17
1721727580000|2024-07-23 09:39:40|384.8|382.8|384.78|382.78|384.84|382.84|384.76|382.76|15
1721727590000|2024-07-23 09:39:50|384.79|382.79|384.78|382.78|384.87|382.87|384.77|382.77|17
1721727600000|2024-07-23 09:40:00|384.77|382.77|385.15|383.15|385.15|383.15|384.77|382.77|14
1721727610000|2024-07-23 09:40:10|385.14|383.14|385.22|383.22|385.22|383.22|385.13|383.13|9
1721727620000|2024-07-23 09:40:20|385.24|383.24|385.25|383.25|385.25|383.25|385.24|383.24|2
1721727630000|2024-07-23 09:40:30|385.26|383.26|385.76|383.76|385.76|383.76|385.26|383.26|10
1721727640000|2024-07-23 09:40:40|385.77|383.77|385.82|383.82|385.84|383.84|385.76|383.76|15
1721727650000|2024-07-23 09:40:50|385.83|383.83|386|384|386.04|384.04|385.83|383.83|20
1721727660000|2024-07-23 09:41:00|386.04|384.04|386.15|384.15|386.18|384.18|385.99|383.99|19
1721727670000|2024-07-23 09:41:10|386.17|384.17|386.17|384.17|386.18|384.18|386.15|384.15|9
1721727680000|2024-07-23 09:41:20|386.18|384.18|385.97|383.97|386.18|384.18|385.9|383.9|11
1721727690000|2024-07-23 09:41:30|385.95|383.95|385.93|383.93|386.03|384.03|385.91|383.91|24
1721727700000|2024-07-23 09:41:40|385.96|383.96|385.9|383.9|385.96|383.96|385.9|383.9|9
1721727710000|2024-07-23 09:41:50|385.96|383.96|385.96|383.96|385.96|383.96|385.94|383.94|3
1721727720000|2024-07-23 09:42:00|385.94|383.94|385.9|383.9|385.98|383.98|385.9|383.9|16
1721727730000|2024-07-23 09:42:10|385.91|383.91|385.9|383.9|385.95|383.95|385.9|383.9|8
1721727740000|2024-07-23 09:42:20|385.88|383.88|385.66|383.66|385.88|383.88|385.63|383.63|5
1721727750000|2024-07-23 09:42:30|385.68|383.68|385.68|383.68|385.75|383.75|385.65|383.65|14
1721727760000|2024-07-23 09:42:40|385.67|383.67|385.48|383.48|385.67|383.67|385.48|383.48|12
1721727770000|2024-07-23 09:42:50|385.42|383.42|385.58|383.58|385.59|383.59|385.39|383.39|24
1721727780000|2024-07-23 09:43:00|385.56|383.56|385.52|383.52|385.6|383.6|385.49|383.49|21
1721727790000|2024-07-23 09:43:10|385.54|383.54|385.6|383.6|385.61|383.61|385.53|383.53|12
1721727800000|2024-07-23 09:43:20|385.59|383.59|385.59|383.59|385.64|383.64|385.59|383.59|10
1721727810000|2024-07-23 09:43:30|385.6|383.6|385.6|383.6|385.65|383.65|385.6|383.6|10
1721727820000|2024-07-23 09:43:40|385.59|383.59|385.6|383.6|385.6|383.6|385.58|383.58|5
1721727830000|2024-07-23 09:43:50|385.52|383.52|385.66|383.66|385.66|383.66|385.52|383.52|12
1721727840000|2024-07-23 09:44:00|385.67|383.67|385.7|383.7|385.7|383.7|385.67|383.67|2
1721727850000|2024-07-23 09:44:10|385.71|383.71|385.73|383.73|385.73|383.73|385.71|383.71|3
1721727860000|2024-07-23 09:44:20|385.72|383.72|385.71|383.71|385.73|383.73|385.71|383.71|4
1721727870000|2024-07-23 09:44:30|385.72|383.72|385.75|383.75|385.75|383.75|385.72|383.72|2
1721727880000|2024-07-23 09:44:40|385.72|383.72|385.7|383.7|385.72|383.72|385.7|383.7|3
1721727890000|2024-07-23 09:44:50|385.69|383.69|385.69|383.69|385.69|383.69|385.69|383.69|1
1721727900000|2024-07-23 09:45:00|385.7|383.7|385.7|383.7|385.7|383.7|385.7|383.7|1
1721727910000|2024-07-23 09:45:10|385.76|383.76|385.77|383.77|385.77|383.77|385.76|383.76|2
1721727930000|2024-07-23 09:45:30|385.78|383.78|385.79|383.79|385.79|383.79|385.77|383.77|4
1721727940000|2024-07-23 09:45:40|385.8|383.8|385.87|383.87|385.87|383.87|385.8|383.8|4
1721727950000|2024-07-23 09:45:50|385.86|383.86|385.86|383.86|385.87|383.87|385.86|383.86|3
1721727960000|2024-07-23 09:46:00|385.85|383.85|385.85|383.85|385.85|383.85|385.85|383.85|1
1721727970000|2024-07-23 09:46:10|385.81|383.81|385.7|383.7|385.81|383.81|385.68|383.68|8
1721727980000|2024-07-23 09:46:20|385.71|383.71|385.8|383.8|385.81|383.81|385.71|383.71|6
1721727990000|2024-07-23 09:46:30|385.81|383.81|385.7|383.7|385.81|383.81|385.68|383.68|10
1721728000000|2024-07-23 09:46:40|385.68|383.68|385.69|383.69|385.69|383.69|385.63|383.63|18
1721728010000|2024-07-23 09:46:50|385.71|383.71|385.78|383.78|385.8|383.8|385.71|383.71|18
1721728020000|2024-07-23 09:47:00|385.79|383.79|385.76|383.76|385.81|383.81|385.76|383.76|23
1721728030000|2024-07-23 09:47:10|385.74|383.74|385.81|383.81|385.81|383.81|385.73|383.73|14
1721728050000|2024-07-23 09:47:30|385.76|383.76|385.59|383.59|385.76|383.76|385.58|383.58|6
1721728060000|2024-07-23 09:47:40|385.58|383.58|385.51|383.51|385.59|383.59|385.47|383.47|21
1721728070000|2024-07-23 09:47:50|385.5|383.5|385.46|383.46|385.5|383.5|385.46|383.46|5
1721728080000|2024-07-23 09:48:00|385.52|383.52|385.51|383.51|385.57|383.57|385.48|383.48|15
1721728090000|2024-07-23 09:48:10|385.52|383.52|385.47|383.47|385.54|383.54|385.47|383.47|17
1721728100000|2024-07-23 09:48:20|385.46|383.46|385.51|383.51|385.56|383.56|385.46|383.46|13
1721728110000|2024-07-23 09:48:30|385.53|383.53|385.64|383.64|385.67|383.67|385.53|383.53|11
1721728120000|2024-07-23 09:48:40|385.66|383.66|385.67|383.67|385.67|383.67|385.64|383.64|6
1721728130000|2024-07-23 09:48:50|385.66|383.66|385.66|383.66|385.75|383.75|385.66|383.66|16
1721728140000|2024-07-23 09:49:00|385.69|383.69|385.62|383.62|385.73|383.73|385.62|383.62|10
1721728150000|2024-07-23 09:49:10|385.61|383.61|385.55|383.55|385.61|383.61|385.55|383.55|3
1721728160000|2024-07-23 09:49:20|385.49|383.49|385.53|383.53|385.54|383.54|385.49|383.49|6
1721728170000|2024-07-23 09:49:30|385.52|383.52|385.49|383.49|385.52|383.52|385.49|383.49|6
1721728180000|2024-07-23 09:49:40|385.48|383.48|385.46|383.46|385.49|383.49|385.44|383.44|5
1721728190000|2024-07-23 09:49:50|385.45|383.45|385.76|383.76|385.76|383.76|385.45|383.45|23
1721728200000|2024-07-23 09:50:00|385.75|383.75|385.79|383.79|385.81|383.81|385.75|383.75|8
1721728210000|2024-07-23 09:50:10|385.81|383.81|385.81|383.81|385.81|383.81|385.81|383.81|1
1721728220000|2024-07-23 09:50:20|385.82|383.82|385.81|383.81|385.85|383.85|385.81|383.81|5
1721728230000|2024-07-23 09:50:30|385.79|383.79|385.79|383.79|385.79|383.79|385.77|383.77|4
1721728240000|2024-07-23 09:50:40|385.78|383.78|385.81|383.81|385.81|383.81|385.76|383.76|11
1721728250000|2024-07-23 09:50:50|385.82|383.82|385.85|383.85|385.85|383.85|385.82|383.82|4
1721728260000|2024-07-23 09:51:00|385.86|383.86|385.86|383.86|385.87|383.87|385.86|383.86|3
1721728270000|2024-07-23 09:51:10|385.85|383.85|385.78|383.78|385.85|383.85|385.77|383.77|9
1721728280000|2024-07-23 09:51:20|385.77|383.77|385.78|383.78|385.78|383.78|385.77|383.77|8
1721728290000|2024-07-23 09:51:30|385.81|383.81|385.84|383.84|385.86|383.86|385.78|383.78|8
1721728300000|2024-07-23 09:51:40|385.83|383.83|385.81|383.81|385.83|383.83|385.81|383.81|3
1721728310000|2024-07-23 09:51:50|385.79|383.79|385.68|383.68|385.79|383.79|385.67|383.67|7
1721728320000|2024-07-23 09:52:00|385.7|383.7|385.76|383.76|385.76|383.76|385.67|383.67|13
1721728330000|2024-07-23 09:52:10|385.75|383.75|385.67|383.67|385.75|383.75|385.63|383.63|12
1721728340000|2024-07-23 09:52:20|385.65|383.65|385.72|383.72|385.73|383.73|385.62|383.62|20
1721728350000|2024-07-23 09:52:30|385.75|383.75|385.54|383.54|385.77|383.77|385.52|383.52|18
1721728360000|2024-07-23 09:52:40|385.59|383.59|385.62|383.62|385.63|383.63|385.54|383.54|15
1721728370000|2024-07-23 09:52:50|385.63|383.63|385.71|383.71|385.73|383.73|385.61|383.61|16
1721728380000|2024-07-23 09:53:00|385.72|383.72|385.61|383.61|385.72|383.72|385.61|383.61|11
1721728390000|2024-07-23 09:53:10|385.63|383.63|385.62|383.62|385.67|383.67|385.62|383.62|9
1721728400000|2024-07-23 09:53:20|385.57|383.57|385.53|383.53|385.57|383.57|385.5|383.5|9
1721728410000|2024-07-23 09:53:30|385.52|383.52|385.53|383.53|385.61|383.61|385.51|383.51|11
1721728420000|2024-07-23 09:53:40|385.55|383.55|385.67|383.67|385.69|383.69|385.55|383.55|15
1721728430000|2024-07-23 09:53:50|385.69|383.69|385.52|383.52|385.69|383.69|385.52|383.52|8
1721728440000|2024-07-23 09:54:00|385.56|383.56|385.52|383.52|385.56|383.56|385.52|383.52|3
1721728450000|2024-07-23 09:54:10|385.53|383.53|385.52|383.52|385.53|383.53|385.52|383.52|2
1721728460000|2024-07-23 09:54:20|385.6|383.6|385.59|383.59|385.6|383.6|385.59|383.59|4
1721728470000|2024-07-23 09:54:30|385.61|383.61|385.65|383.65|385.67|383.67|385.6|383.6|23
1721728480000|2024-07-23 09:54:40|385.66|383.66|385.82|383.82|385.85|383.85|385.65|383.65|15
1721728500000|2024-07-23 09:55:00|385.73|383.73|385.58|383.58|385.77|383.77|385.58|383.58|8
1721728530000|2024-07-23 09:55:30|385.57|383.57|385.53|383.53|385.57|383.57|385.53|383.53|4
1721728540000|2024-07-23 09:55:40|385.48|383.48|385.43|383.43|385.48|383.48|385.43|383.43|2
1721728550000|2024-07-23 09:55:50|385.42|383.42|385.51|383.51|385.55|383.55|385.42|383.42|12
1721728560000|2024-07-23 09:56:00|385.52|383.52|385.62|383.62|385.66|383.66|385.52|383.52|21
1721728570000|2024-07-23 09:56:10|385.6|383.6|385.55|383.55|385.62|383.62|385.55|383.55|7
1721728580000|2024-07-23 09:56:20|385.62|383.62|385.61|383.61|385.62|383.62|385.61|383.61|2
1721728590000|2024-07-23 09:56:30|385.6|383.6|385.67|383.67|385.68|383.68|385.6|383.6|19
1721728600000|2024-07-23 09:56:40|385.68|383.68|385.67|383.67|385.68|383.68|385.65|383.65|11
1721728610000|2024-07-23 09:56:50|385.66|383.66|385.65|383.65|385.7|383.7|385.65|383.65|9
1721728620000|2024-07-23 09:57:00|385.66|383.66|385.67|383.67|385.71|383.71|385.66|383.66|9
1721728630000|2024-07-23 09:57:10|385.68|383.68|385.67|383.67|385.68|383.68|385.67|383.67|2
1721728640000|2024-07-23 09:57:20|385.59|383.59|385.63|383.63|385.64|383.64|385.59|383.59|5
1721728650000|2024-07-23 09:57:30|385.61|383.61|385.6|383.6|385.61|383.61|385.6|383.6|2
1721728660000|2024-07-23 09:57:40|385.62|383.62|385.62|383.62|385.67|383.67|385.62|383.62|7
1721728670000|2024-07-23 09:57:50|385.6|383.6|385.67|383.67|385.68|383.68|385.6|383.6|5
1721728680000|2024-07-23 09:58:00|385.66|383.66|385.64|383.64|385.66|383.66|385.6|383.6|8
1721728690000|2024-07-23 09:58:10|385.63|383.63|385.49|383.49|385.63|383.63|385.48|383.48|8
1721728700000|2024-07-23 09:58:20|385.51|383.51|385.53|383.53|385.53|383.53|385.5|383.5|4
1721728710000|2024-07-23 09:58:30|385.51|383.51|385.6|383.6|385.63|383.63|385.51|383.51|18
1721728720000|2024-07-23 09:58:40|385.59|383.59|385.63|383.63|385.66|383.66|385.55|383.55|19
1721728730000|2024-07-23 09:58:50|385.64|383.64|385.62|383.62|385.68|383.68|385.61|383.61|15
1721728740000|2024-07-23 09:59:00|385.61|383.61|385.5|383.5|385.61|383.61|385.5|383.5|9
1721728750000|2024-07-23 09:59:10|385.36|383.36|385.33|383.33|385.37|383.37|385.32|383.32|9
1721728760000|2024-07-23 09:59:20|385.34|383.34|385.3|383.3|385.38|383.38|385.29|383.29|22
1721728770000|2024-07-23 09:59:30|385.31|383.31|385.31|383.31|385.36|383.36|385.3|383.3|10
1721728780000|2024-07-23 09:59:40|385.32|383.32|385.35|383.35|385.35|383.35|385.32|383.32|12
1721728790000|2024-07-23 09:59:50|385.47|383.47|385.4|383.4|385.5|383.5|385.39|383.39|9
1721728800000|2024-07-23 10:00:00|385.42|383.42|385.39|383.39|385.47|383.47|385.39|383.39|19
1721728810000|2024-07-23 10:00:10|385.4|383.4|385.46|383.46|385.5|383.5|385.4|383.4|14
1721728820000|2024-07-23 10:00:20|385.45|383.45|385.68|383.68|385.68|383.68|385.42|383.42|20
1721728830000|2024-07-23 10:00:30|385.69|383.69|385.65|383.65|385.7|383.7|385.65|383.65|10
1721728840000|2024-07-23 10:00:40|385.58|383.58|385.54|383.54|385.58|383.58|385.53|383.53|5
1721728850000|2024-07-23 10:00:50|385.59|383.59|385.7|383.7|385.71|383.71|385.59|383.59|13
1721728860000|2024-07-23 10:01:00|385.71|383.71|385.67|383.67|385.83|383.83|385.67|383.67|19
1721728870000|2024-07-23 10:01:10|385.68|383.68|385.68|383.68|385.7|383.7|385.67|383.67|5
1721728880000|2024-07-23 10:01:20|385.67|383.67|385.7|383.7|385.73|383.73|385.67|383.67|10
1721728890000|2024-07-23 10:01:30|385.71|383.71|385.71|383.71|385.71|383.71|385.71|383.71|1
1721728900000|2024-07-23 10:01:40|385.7|383.7|385.56|383.56|385.7|383.7|385.56|383.56|4
1721728910000|2024-07-23 10:01:50|385.55|383.55|385.54|383.54|385.55|383.55|385.54|383.54|2
1721728920000|2024-07-23 10:02:00|385.58|383.58|385.55|383.55|385.58|383.58|385.55|383.55|2
1721728930000|2024-07-23 10:02:10|385.5|383.5|385.49|383.49|385.5|383.5|385.49|383.49|2
1721728940000|2024-07-23 10:02:20|385.53|383.53|385.5|383.5|385.53|383.53|385.5|383.5|4
1721728950000|2024-07-23 10:02:30|385.53|383.53|385.55|383.55|385.6|383.6|385.53|383.53|11
1721728960000|2024-07-23 10:02:40|385.54|383.54|385.43|383.43|385.54|383.54|385.41|383.41|6
1721728970000|2024-07-23 10:02:50|385.4|383.4|385.4|383.4|385.4|383.4|385.4|383.4|1
1721728980000|2024-07-23 10:03:00|385.43|383.43|385.38|383.38|385.45|383.45|385.38|383.38|10
1721728990000|2024-07-23 10:03:10|385.4|383.4|385.36|383.36|385.41|383.41|385.36|383.36|10
1721729000000|2024-07-23 10:03:20|385.35|383.35|385.28|383.28|385.35|383.35|385.28|383.28|3
1721729010000|2024-07-23 10:03:30|385.21|383.21|385.14|383.14|385.28|383.28|385.13|383.13|11
1721729020000|2024-07-23 10:03:40|385.12|383.12|384.86|382.86|385.12|383.12|384.86|382.86|5
1721729040000|2024-07-23 10:04:00|384.92|382.92|384.77|382.77|384.96|382.96|384.77|382.77|18
1721729050000|2024-07-23 10:04:10|384.81|382.81|384.77|382.77|384.83|382.83|384.77|382.77|11
1721729060000|2024-07-23 10:04:20|384.76|382.76|384.36|382.36|384.76|382.76|384.36|382.36|13
1721729070000|2024-07-23 10:04:30|384.3|382.3|384.3|382.3|384.3|382.3|384.3|382.3|1
1721729080000|2024-07-23 10:04:40|384.29|382.29|384.25|382.25|384.29|382.29|384.23|382.23|7
1721729090000|2024-07-23 10:04:50|384.23|382.23|384.12|382.12|384.3|382.3|384.08|382.08|13
1721729100000|2024-07-23 10:05:00|384.13|382.13|384.05|382.05|384.23|382.23|383.99|381.99|21
1721729110000|2024-07-23 10:05:10|384.04|382.04|384|382|384.07|382.07|384|382|11
1721729120000|2024-07-23 10:05:20|383.99|381.99|383.94|381.94|384.02|382.02|383.94|381.94|11
1721729130000|2024-07-23 10:05:30|383.87|381.87|383.7|381.7|384.03|382.03|383.7|381.7|18
1721729140000|2024-07-23 10:05:40|383.69|381.69|383.63|381.63|383.69|381.69|383.56|381.56|16
1721729150000|2024-07-23 10:05:50|383.65|381.65|383.62|381.62|383.7|381.7|383.56|381.56|9
1721729160000|2024-07-23 10:06:00|383.61|381.61|383.57|381.57|383.71|381.71|383.56|381.56|17
1721729170000|2024-07-23 10:06:10|383.55|381.55|383.73|381.73|383.73|381.73|383.55|381.55|11
1721729180000|2024-07-23 10:06:20|383.74|381.74|384.21|382.21|384.22|382.22|383.74|381.74|17
1721729190000|2024-07-23 10:06:30|384.26|382.26|384.34|382.34|384.38|382.38|384.26|382.26|14
1721729200000|2024-07-23 10:06:40|384.35|382.35|384.27|382.27|384.39|382.39|384.26|382.26|20
1721729210000|2024-07-23 10:06:50|384.26|382.26|384.2|382.2|384.34|382.34|384.2|382.2|11
1721729220000|2024-07-23 10:07:00|384.19|382.19|384.07|382.07|384.41|382.41|384.07|382.07|22
1721729230000|2024-07-23 10:07:10|384.06|382.06|384.28|382.28|384.3|382.3|384.06|382.06|10
1721729240000|2024-07-23 10:07:20|384.33|382.33|384.6|382.6|384.61|382.61|384.33|382.33|13
1721729250000|2024-07-23 10:07:30|384.57|382.57|384.67|382.67|384.71|382.71|384.57|382.57|6
1721729260000|2024-07-23 10:07:40|384.66|382.66|384.51|382.51|384.66|382.66|384.51|382.51|6
1721729270000|2024-07-23 10:07:50|384.49|382.49|384.11|382.11|384.49|382.49|384.11|382.11|11
1721729280000|2024-07-23 10:08:00|384.07|382.07|384.07|382.07|384.07|382.07|384.01|382.01|8
1721729290000|2024-07-23 10:08:10|384.09|382.09|384.37|382.37|384.37|382.37|384.09|382.09|16
1721729300000|2024-07-23 10:08:20|384.39|382.39|384.29|382.29|384.39|382.39|384.29|382.29|8
1721729310000|2024-07-23 10:08:30|384.34|382.34|384.39|382.39|384.39|382.39|384.34|382.34|10
1721729320000|2024-07-23 10:08:40|384.36|382.36|384.38|382.38|384.39|382.39|384.33|382.33|11
1721729330000|2024-07-23 10:08:50|384.39|382.39|384.37|382.37|384.39|382.39|384.32|382.32|8
1721729340000|2024-07-23 10:09:00|384.38|382.38|384.38|382.38|384.39|382.39|384.37|382.37|5
1721729350000|2024-07-23 10:09:10|384.37|382.37|384.39|382.39|384.39|382.39|384.37|382.37|5
1721729360000|2024-07-23 10:09:20|384.38|382.38|384.39|382.39|384.39|382.39|384.38|382.38|4
1721729370000|2024-07-23 10:09:30|384.38|382.38|384.38|382.38|384.39|382.39|384.38|382.38|3
1721729380000|2024-07-23 10:09:40|384.35|382.35|384.23|382.23|384.35|382.35|384.23|382.23|12
1721729390000|2024-07-23 10:09:50|384.3|382.3|384.39|382.39|384.39|382.39|384.27|382.27|4
1721729430000|2024-07-23 10:10:30|384.4|382.4|384.72|382.72|384.83|382.83|384.4|382.4|11
1721729440000|2024-07-23 10:10:40|384.78|382.78|384.77|382.77|384.84|382.84|384.77|382.77|4
1721729450000|2024-07-23 10:10:50|384.76|382.76|384.81|382.81|384.81|382.81|384.75|382.75|5
1721729470000|2024-07-23 10:11:10|384.82|382.82|384.81|382.81|384.82|382.82|384.81|382.81|2
1721729480000|2024-07-23 10:11:20|384.75|382.75|384.55|382.55|384.75|382.75|384.51|382.51|3
1721729490000|2024-07-23 10:11:30|384.51|382.51|384.51|382.51|384.55|382.55|384.47|382.47|12
1721729500000|2024-07-23 10:11:40|384.53|382.53|384.46|382.46|384.57|382.57|384.46|382.46|12
1721729510000|2024-07-23 10:11:50|384.38|382.38|384.35|382.35|384.38|382.38|384.34|382.34|3
1721729520000|2024-07-23 10:12:00|384.37|382.37|384.34|382.34|384.39|382.39|384.34|382.34|6
1721729530000|2024-07-23 10:12:10|384.38|382.38|384.49|382.49|384.5|382.5|384.38|382.38|7
1721729540000|2024-07-23 10:12:20|384.59|382.59|384.59|382.59|384.59|382.59|384.53|382.53|9
1721729550000|2024-07-23 10:12:30|384.57|382.57|384.64|382.64|384.68|382.68|384.57|382.57|14
1721729560000|2024-07-23 10:12:40|384.61|382.61|384.51|382.51|384.61|382.61|384.51|382.51|6
1721729580000|2024-07-23 10:13:00|384.52|382.52|384.54|382.54|384.57|382.57|384.51|382.51|5
1721729590000|2024-07-23 10:13:10|384.52|382.52|384.56|382.56|384.62|382.62|384.51|382.51|9
1721729600000|2024-07-23 10:13:20|384.59|382.59|384.51|382.51|384.59|382.59|384.51|382.51|15
1721729610000|2024-07-23 10:13:30|384.5|382.5|384.49|382.49|384.5|382.5|384.4|382.4|7
1721729620000|2024-07-23 10:13:40|384.5|382.5|384.69|382.69|384.7|382.7|384.5|382.5|15
1721729630000|2024-07-23 10:13:50|384.68|382.68|384.73|382.73|384.74|382.74|384.68|382.68|10
1721729640000|2024-07-23 10:14:00|384.71|382.71|384.53|382.53|384.71|382.71|384.53|382.53|10
1721729650000|2024-07-23 10:14:10|384.51|382.51|384.5|382.5|384.51|382.51|384.5|382.5|2
1721729660000|2024-07-23 10:14:20|384.49|382.49|384.52|382.52|384.52|382.52|384.4|382.4|7
1721729670000|2024-07-23 10:14:30|384.5|382.5|384.46|382.46|384.5|382.5|384.46|382.46|4
1721729680000|2024-07-23 10:14:40|384.47|382.47|384.46|382.46|384.49|382.49|384.46|382.46|11
1721729710000|2024-07-23 10:15:10|384.38|382.38|384.43|382.43|384.43|382.43|384.29|382.29|5
1721729720000|2024-07-23 10:15:20|384.35|382.35|384.35|382.35|384.42|382.42|384.35|382.35|9
1721729740000|2024-07-23 10:15:40|384.28|382.28|384.32|382.32|384.35|382.35|384.28|382.28|9
1721729750000|2024-07-23 10:15:50|384.33|382.33|384.32|382.32|384.36|382.36|384.32|382.32|8
1721729760000|2024-07-23 10:16:00|384.35|382.35|384.36|382.36|384.37|382.37|384.35|382.35|3
1721729770000|2024-07-23 10:16:10|384.33|382.33|384.28|382.28|384.33|382.33|384.2|382.2|11
1721729780000|2024-07-23 10:16:20|384.25|382.25|384.02|382.02|384.25|382.25|384.02|382.02|4
1721729790000|2024-07-23 10:16:30|383.96|381.96|383.95|381.95|384.02|382.02|383.89|381.89|16
1721729800000|2024-07-23 10:16:40|383.93|381.93|384.12|382.12|384.18|382.18|383.93|381.93|14
1721729810000|2024-07-23 10:16:50|384.15|382.15|384.11|382.11|384.18|382.18|384.11|382.11|11
1721729820000|2024-07-23 10:17:00|384.14|382.14|384.12|382.12|384.14|382.14|384.11|382.11|5
1721729830000|2024-07-23 10:17:10|384.11|382.11|384|382|384.16|382.16|384|382|18
1721729840000|2024-07-23 10:17:20|383.99|381.99|383.86|381.86|384.06|382.06|383.86|381.86|12
1721729850000|2024-07-23 10:17:30|383.84|381.84|383.89|381.89|383.91|381.91|383.84|381.84|17
1721729860000|2024-07-23 10:17:40|383.86|381.86|383.77|381.77|383.86|381.86|383.77|381.77|4
1721729870000|2024-07-23 10:17:50|383.71|381.71|383.26|381.26|383.71|381.71|383.26|381.26|9
1721729890000|2024-07-23 10:18:10|383.34|381.34|383.32|381.32|383.34|381.34|383.32|381.32|2
1721729900000|2024-07-23 10:18:20|383.28|381.28|383.23|381.23|383.28|381.28|383.23|381.23|5
1721729910000|2024-07-23 10:18:30|383.19|381.19|383.16|381.16|383.19|381.19|383.16|381.16|2
1721729920000|2024-07-23 10:18:40|383.14|381.14|383.07|381.07|383.14|381.14|383.07|381.07|3
1721729930000|2024-07-23 10:18:50|383.06|381.06|382.92|380.92|383.06|381.06|382.92|380.92|2
1721729940000|2024-07-23 10:19:00|382.96|380.96|383.16|381.16|383.16|381.16|382.96|380.96|5
1721729950000|2024-07-23 10:19:10|383.17|381.17|383.36|381.36|383.38|381.38|383.17|381.17|5
1721729960000|2024-07-23 10:19:20|383.5|381.5|383.43|381.43|383.5|381.5|383.43|381.43|4
1721729970000|2024-07-23 10:19:30|383.47|381.47|383.43|381.43|383.47|381.47|383.43|381.43|3
1721729990000|2024-07-23 10:19:50|383.51|381.51|383.73|381.73|383.76|381.76|383.51|381.51|7
1721730000000|2024-07-23 10:20:00|383.72|381.72|383.6|381.6|383.73|381.73|383.57|381.57|9
1721730010000|2024-07-23 10:20:10|383.64|381.64|383.35|381.35|383.85|381.85|383.35|381.35|17
1721730020000|2024-07-23 10:20:20|383.34|381.34|383.06|381.06|383.34|381.34|383.06|381.06|7
1721730030000|2024-07-23 10:20:30|383|381|382.96|380.96|383|381|382.96|380.96|5
1721730040000|2024-07-23 10:20:40|382.97|380.97|383.06|381.06|383.09|381.09|382.96|380.96|11
1721730050000|2024-07-23 10:20:50|383.05|381.05|383.19|381.19|383.24|381.24|383.05|381.05|20
1721730060000|2024-07-23 10:21:00|383.18|381.18|383.21|381.21|383.24|381.24|383.13|381.13|26
1721730070000|2024-07-23 10:21:10|383.18|381.18|383.08|381.08|383.26|381.26|383.08|381.08|13
1721730080000|2024-07-23 10:21:20|383.06|381.06|383.02|381.02|383.07|381.07|383.02|381.02|10
1721730090000|2024-07-23 10:21:30|383.03|381.03|383.11|381.11|383.18|381.18|383.02|381.02|11
1721730100000|2024-07-23 10:21:40|383.18|381.18|383.1|381.1|383.18|381.18|383.1|381.1|5
1721730110000|2024-07-23 10:21:50|383.13|381.13|383.1|381.1|383.13|381.13|383.1|381.1|3
1721730120000|2024-07-23 10:22:00|383.14|381.14|383.1|381.1|383.22|381.22|383.1|381.1|13
1721730130000|2024-07-23 10:22:10|383.14|381.14|383.1|381.1|383.14|381.14|383.1|381.1|6
1721730140000|2024-07-23 10:22:20|383.11|381.11|383.25|381.25|383.3|381.3|383.1|381.1|11
1721730150000|2024-07-23 10:22:30|383.22|381.22|383.22|381.22|383.22|381.22|383.22|381.22|1
1721730160000|2024-07-23 10:22:40|383.19|381.19|383.18|381.18|383.2|381.2|383.12|381.12|4
1721730170000|2024-07-23 10:22:50|383.17|381.17|383.17|381.17|383.17|381.17|383.17|381.17|1
1721730180000|2024-07-23 10:23:00|383.18|381.18|383.32|381.32|383.32|381.32|383.18|381.18|7
1721730190000|2024-07-23 10:23:10|383.35|381.35|383.33|381.33|383.36|381.36|383.33|381.33|5
1721730200000|2024-07-23 10:23:20|383.26|381.26|383.24|381.24|383.26|381.26|383.19|381.19|3
1721730210000|2024-07-23 10:23:30|383.28|381.28|383.24|381.24|383.32|381.32|383.24|381.24|12
1721730220000|2024-07-23 10:23:40|383.29|381.29|383.36|381.36|383.36|381.36|383.29|381.29|15
1721730240000|2024-07-23 10:24:00|383.37|381.37|383.36|381.36|383.37|381.37|383.36|381.36|2
1721730260000|2024-07-23 10:24:20|383.34|381.34|383.36|381.36|383.36|381.36|383.34|381.34|2
1721730280000|2024-07-23 10:24:40|383.3|381.3|383.28|381.28|383.31|381.31|383.27|381.27|9
1721730290000|2024-07-23 10:24:50|383.27|381.27|383.24|381.24|383.28|381.28|383.24|381.24|5
1721730300000|2024-07-23 10:25:00|383.21|381.21|383.24|381.24|383.24|381.24|383.21|381.21|2
1721730310000|2024-07-23 10:25:10|383.23|381.23|383.27|381.27|383.29|381.29|383.13|381.13|11
1721730320000|2024-07-23 10:25:20|383.26|381.26|383.16|381.16|383.26|381.26|383.16|381.16|4
1721730330000|2024-07-23 10:25:30|383.21|381.21|383.26|381.26|383.26|381.26|383.21|381.21|2
1721730340000|2024-07-23 10:25:40|383.29|381.29|383.31|381.31|383.35|381.35|383.27|381.27|17
1721730350000|2024-07-23 10:25:50|383.35|381.35|383.36|381.36|383.36|381.36|383.32|381.32|8
1721730360000|2024-07-23 10:26:00|383.34|381.34|383.24|381.24|383.34|381.34|383.21|381.21|12
1721730370000|2024-07-23 10:26:10|383.25|381.25|383.35|381.35|383.35|381.35|383.22|381.22|17
1721730380000|2024-07-23 10:26:20|383.36|381.36|383.54|381.54|383.54|381.54|383.36|381.36|4
1721730390000|2024-07-23 10:26:30|383.53|381.53|383.59|381.59|383.59|381.59|383.53|381.53|6
1721730400000|2024-07-23 10:26:40|383.58|381.58|383.58|381.58|383.58|381.58|383.58|381.58|1
1721730410000|2024-07-23 10:26:50|383.57|381.57|383.53|381.53|383.57|381.57|383.53|381.53|2
1721730420000|2024-07-23 10:27:00|383.54|381.54|383.55|381.55|383.55|381.55|383.54|381.54|2
1721730430000|2024-07-23 10:27:10|383.56|381.56|383.53|381.53|383.56|381.56|383.53|381.53|4
1721730440000|2024-07-23 10:27:20|383.54|381.54|383.6|381.6|383.6|381.6|383.54|381.54|5
1721730450000|2024-07-23 10:27:30|383.61|381.61|383.64|381.64|383.64|381.64|383.61|381.61|3
1721730460000|2024-07-23 10:27:40|383.65|381.65|383.75|381.75|383.75|381.75|383.63|381.63|8
1721730470000|2024-07-23 10:27:50|383.78|381.78|383.83|381.83|383.83|381.83|383.78|381.78|6
1721730480000|2024-07-23 10:28:00|383.82|381.82|383.82|381.82|383.82|381.82|383.82|381.82|1
1721730490000|2024-07-23 10:28:10|383.83|381.83|383.91|381.91|383.91|381.91|383.82|381.82|6
1721730500000|2024-07-23 10:28:20|383.92|381.92|383.89|381.89|383.92|381.92|383.89|381.89|5
1721730510000|2024-07-23 10:28:30|383.88|381.88|383.93|381.93|383.93|381.93|383.88|381.88|6
1721730520000|2024-07-23 10:28:40|383.94|381.94|383.94|381.94|383.94|381.94|383.94|381.94|1
1721730540000|2024-07-23 10:29:00|383.95|381.95|383.95|381.95|383.95|381.95|383.95|381.95|1
1721730550000|2024-07-23 10:29:10|383.94|381.94|383.94|381.94|383.95|381.95|383.94|381.94|3
1721730560000|2024-07-23 10:29:20|384.02|382.02|384.02|382.02|384.02|382.02|384.02|382.02|1
1721730570000|2024-07-23 10:29:30|384.04|382.04|384.29|382.29|384.29|382.29|384.04|382.04|7
1721730580000|2024-07-23 10:29:40|384.43|382.43|384.43|382.43|384.43|382.43|384.43|382.43|1
1721730630000|2024-07-23 10:30:30|384.45|382.45|384.48|382.48|384.48|382.48|384.45|382.45|3
1721730640000|2024-07-23 10:30:40|384.49|382.49|384.47|382.47|384.5|382.5|384.47|382.47|5
1721730650000|2024-07-23 10:30:50|384.46|382.46|384.46|382.46|384.46|382.46|384.46|382.46|1
1721730660000|2024-07-23 10:31:00|384.48|382.48|384.47|382.47|384.49|382.49|384.46|382.46|5
1721730670000|2024-07-23 10:31:10|384.46|382.46|384.47|382.47|384.47|382.47|384.46|382.46|6
1721730680000|2024-07-23 10:31:20|384.48|382.48|384.47|382.47|384.48|382.48|384.47|382.47|2
1721730690000|2024-07-23 10:31:30|384.43|382.43|384.43|382.43|384.43|382.43|384.43|382.43|1
1721730710000|2024-07-23 10:31:50|384.44|382.44|384.52|382.52|384.52|382.52|384.44|382.44|11
1721730720000|2024-07-23 10:32:00|384.53|382.53|384.74|382.74|384.83|382.83|384.53|382.53|23
1721730730000|2024-07-23 10:32:10|384.72|382.72|384.42|382.42|384.72|382.72|384.42|382.42|12
1721730740000|2024-07-23 10:32:20|384.45|382.45|384.48|382.48|384.48|382.48|384.45|382.45|2
1721730750000|2024-07-23 10:32:30|384.49|382.49|384.57|382.57|384.6|382.6|384.49|382.49|5
1721730760000|2024-07-23 10:32:40|384.55|382.55|384.3|382.3|384.57|382.57|384.3|382.3|6
1721730770000|2024-07-23 10:32:50|384.32|382.32|384.2|382.2|384.32|382.32|384.19|382.19|5
1721730780000|2024-07-23 10:33:00|384.22|382.22|384.08|382.08|384.32|382.32|384.08|382.08|16
1721730790000|2024-07-23 10:33:10|384.17|382.17|384.23|382.23|384.31|382.31|384.16|382.16|10
1721730800000|2024-07-23 10:33:20|384.17|382.17|384.1|382.1|384.17|382.17|384.1|382.1|3
1721730810000|2024-07-23 10:33:30|384.14|382.14|384.1|382.1|384.18|382.18|384.08|382.08|9
1721730820000|2024-07-23 10:33:40|384.09|382.09|384.05|382.05|384.13|382.13|384.05|382.05|10
1721730830000|2024-07-23 10:33:50|384.1|382.1|384.13|382.13|384.13|382.13|384.05|382.05|9
1721730840000|2024-07-23 10:34:00|384.17|382.17|384.34|382.34|384.34|382.34|384.05|382.05|19
1721730850000|2024-07-23 10:34:10|384.35|382.35|384.34|382.34|384.42|382.42|384.34|382.34|15
1721730860000|2024-07-23 10:34:20|384.4|382.4|384.43|382.43|384.43|382.43|384.4|382.4|3
1721730870000|2024-07-23 10:34:30|384.44|382.44|384.45|382.45|384.45|382.45|384.44|382.44|2
1721730880000|2024-07-23 10:34:40|384.44|382.44|384.46|382.46|384.47|382.47|384.44|382.44|5
1721730890000|2024-07-23 10:34:50|384.44|382.44|384.44|382.44|384.44|382.44|384.44|382.44|1
1721730900000|2024-07-23 10:35:00|384.45|382.45|384.44|382.44|384.45|382.45|384.44|382.44|2
1721730910000|2024-07-23 10:35:10|384.42|382.42|384.42|382.42|384.42|382.42|384.42|382.42|1
1721730930000|2024-07-23 10:35:30|384.39|382.39|384.37|382.37|384.42|382.42|384.37|382.37|9
1721730940000|2024-07-23 10:35:40|384.39|382.39|384.4|382.4|384.42|382.42|384.37|382.37|13
1721730950000|2024-07-23 10:35:50|384.41|382.41|384.39|382.39|384.42|382.42|384.39|382.39|8
1721730960000|2024-07-23 10:36:00|384.41|382.41|384.39|382.39|384.41|382.41|384.39|382.39|7
1721730970000|2024-07-23 10:36:10|384.41|382.41|384.4|382.4|384.42|382.42|384.39|382.39|16
1721730980000|2024-07-23 10:36:20|384.39|382.39|384.42|382.42|384.42|382.42|384.39|382.39|5
1721730990000|2024-07-23 10:36:30|384.43|382.43|384.46|382.46|384.48|382.48|384.43|382.43|5
1721731000000|2024-07-23 10:36:40|384.42|382.42|384.43|382.43|384.43|382.43|384.42|382.42|2
1721731010000|2024-07-23 10:36:50|384.42|382.42|384.43|382.43|384.43|382.43|384.42|382.42|2
1721731020000|2024-07-23 10:37:00|384.44|382.44|384.46|382.46|384.46|382.46|384.44|382.44|3
1721731030000|2024-07-23 10:37:10|384.47|382.47|384.53|382.53|384.53|382.53|384.47|382.47|3
1721731040000|2024-07-23 10:37:20|384.48|382.48|384.7|382.7|384.7|382.7|384.48|382.48|5
1721731070000|2024-07-23 10:37:50|384.72|382.72|384.75|382.75|384.75|382.75|384.72|382.72|2
1721731080000|2024-07-23 10:38:00|384.72|382.72|384.73|382.73|384.73|382.73|384.72|382.72|2
1721731090000|2024-07-23 10:38:10|384.7|382.7|384.7|382.7|384.7|382.7|384.7|382.7|1
1721731160000|2024-07-23 10:39:20|384.72|382.72|384.7|382.7|384.72|382.72|384.7|382.7|6
1721731180000|2024-07-23 10:39:40|384.71|382.71|384.7|382.7|384.71|382.71|384.7|382.7|2
1721731240000|2024-07-23 10:40:40|384.71|382.71|384.73|382.73|384.73|382.73|384.71|382.71|3
1721731250000|2024-07-23 10:40:50|384.71|382.71|384.7|382.7|384.71|382.71|384.7|382.7|2
1721731300000|2024-07-23 10:41:40|384.57|382.57|384.55|382.55|384.57|382.57|384.54|382.54|3
1721731310000|2024-07-23 10:41:50|384.56|382.56|384.5|382.5|384.57|382.57|384.5|382.5|8
1721731320000|2024-07-23 10:42:00|384.57|382.57|384.67|382.67|384.7|382.7|384.57|382.57|17
1721731330000|2024-07-23 10:42:10|384.66|382.66|384.63|382.63|384.67|382.67|384.63|382.63|7
1721731350000|2024-07-23 10:42:30|384.67|382.67|384.65|382.65|384.68|382.68|384.63|382.63|9
1721731360000|2024-07-23 10:42:40|384.7|382.7|384.7|382.7|384.7|382.7|384.69|382.69|9
1721731410000|2024-07-23 10:43:30|384.65|382.65|384.66|382.66|384.66|382.66|384.65|382.65|2
1721731440000|2024-07-23 10:44:00|384.67|382.67|384.66|382.66|384.67|382.67|384.66|382.66|2
1721731460000|2024-07-23 10:44:20|384.7|382.7|384.7|382.7|384.7|382.7|384.7|382.7|1
1721731470000|2024-07-23 10:44:30|384.71|382.71|384.73|382.73|384.73|382.73|384.71|382.71|3
1721731480000|2024-07-23 10:44:40|384.74|382.74|384.7|382.7|384.74|382.74|384.7|382.7|2
1721731490000|2024-07-23 10:44:50|384.71|382.71|384.71|382.71|384.71|382.71|384.7|382.7|3
1721731500000|2024-07-23 10:45:00|384.7|382.7|384.7|382.7|384.72|382.72|384.7|382.7|4
1721731550000|2024-07-23 10:45:50|384.65|382.65|384.44|382.44|384.65|382.65|384.44|382.44|3
1721731560000|2024-07-23 10:46:00|384.53|382.53|384.34|382.34|384.57|382.57|384.34|382.34|6
1721731570000|2024-07-23 10:46:10|384.33|382.33|384.33|382.33|384.33|382.33|384.33|382.33|1
1721731580000|2024-07-23 10:46:20|384.27|382.27|384.04|382.04|384.27|382.27|384.04|382.04|3
1721731590000|2024-07-23 10:46:30|384.15|382.15|384.04|382.04|384.15|382.15|384.04|382.04|8
1721731610000|2024-07-23 10:46:50|384.08|382.08|384.06|382.06|384.14|382.14|384.05|382.05|22
1721731620000|2024-07-23 10:47:00|384.05|382.05|384.04|382.04|384.05|382.05|384.04|382.04|2
1721731630000|2024-07-23 10:47:10|384.02|382.02|384.07|382.07|384.08|382.08|383.97|381.97|10
1721731640000|2024-07-23 10:47:20|384.11|382.11|384.07|382.07|384.15|382.15|384.07|382.07|19
1721731650000|2024-07-23 10:47:30|384.1|382.1|384.12|382.12|384.18|382.18|384.08|382.08|21
1721731660000|2024-07-23 10:47:40|384.11|382.11|384.01|382.01|384.11|382.11|384.01|382.01|6
1721731670000|2024-07-23 10:47:50|384|382|383.89|381.89|384|382|383.89|381.89|3
1721731680000|2024-07-23 10:48:00|383.92|381.92|383.88|381.88|383.98|381.98|383.88|381.88|5
1721731690000|2024-07-23 10:48:10|383.97|381.97|384.01|382.01|384.02|382.02|383.94|381.94|11
1721731710000|2024-07-23 10:48:30|384.02|382.02|384.01|382.01|384.06|382.06|384.01|382.01|7
1721731720000|2024-07-23 10:48:40|383.89|381.89|383.89|381.89|383.89|381.89|383.89|381.89|1
1721731730000|2024-07-23 10:48:50|383.83|381.83|383.8|381.8|383.86|381.86|383.78|381.78|10
1721731740000|2024-07-23 10:49:00|383.79|381.79|383.85|381.85|383.92|381.92|383.79|381.79|24
1721731750000|2024-07-23 10:49:10|383.84|381.84|383.91|381.91|383.99|381.99|383.79|381.79|9
1721731760000|2024-07-23 10:49:20|383.85|381.85|383.76|381.76|383.85|381.85|383.76|381.76|3
1721731770000|2024-07-23 10:49:30|383.84|381.84|383.76|381.76|383.86|381.86|383.76|381.76|10
1721731780000|2024-07-23 10:49:40|383.8|381.8|383.93|381.93|383.97|381.97|383.79|381.79|19
1721731790000|2024-07-23 10:49:50|383.95|381.95|384|382|384.01|382.01|383.95|381.95|8
1721731800000|2024-07-23 10:50:00|384.01|382.01|383.95|381.95|384.01|382.01|383.95|381.95|6
1721731810000|2024-07-23 10:50:10|383.91|381.91|383.83|381.83|383.93|381.93|383.77|381.77|24
1721731820000|2024-07-23 10:50:20|383.86|381.86|384|382|384.01|382.01|383.86|381.86|15
1721731830000|2024-07-23 10:50:30|384.01|382.01|384.03|382.03|384.03|382.03|383.99|381.99|8
1721731840000|2024-07-23 10:50:40|384.01|382.01|384.02|382.02|384.02|382.02|384.01|382.01|4
1721731850000|2024-07-23 10:50:50|384.01|382.01|384.11|382.11|384.11|382.11|384.01|382.01|8
1721731860000|2024-07-23 10:51:00|384.08|382.08|384.27|382.27|384.27|382.27|384.07|382.07|10
1721731870000|2024-07-23 10:51:10|384.26|382.26|384.26|382.26|384.26|382.26|384.26|382.26|1
1721731890000|2024-07-23 10:51:30|384.22|382.22|384.22|382.22|384.22|382.22|384.22|382.22|1
1721731960000|2024-07-23 10:52:40|384.21|382.21|384.1|382.1|384.21|382.21|384.1|382.1|2
1721731980000|2024-07-23 10:53:00|384.15|382.15|384.11|382.11|384.15|382.15|384.11|382.11|3
1721731990000|2024-07-23 10:53:10|384.1|382.1|384.1|382.1|384.1|382.1|384.1|382.1|1
1721732000000|2024-07-23 10:53:20|384.13|382.13|384.13|382.13|384.13|382.13|384.13|382.13|1
1721732010000|2024-07-23 10:53:30|384.16|382.16|384.12|382.12|384.17|382.17|384.12|382.12|6
1721732020000|2024-07-23 10:53:40|384.11|382.11|384.11|382.11|384.11|382.11|384.11|382.11|1
1721732030000|2024-07-23 10:53:50|384.1|382.1|384.1|382.1|384.1|382.1|384.1|382.1|1
1721732040000|2024-07-23 10:54:00|384.05|382.05|384.07|382.07|384.07|382.07|384.05|382.05|6
1721732050000|2024-07-23 10:54:10|384.13|382.13|384.1|382.1|384.13|382.13|384.07|382.07|18
1721732060000|2024-07-23 10:54:20|384.08|382.08|384.1|382.1|384.1|382.1|384.05|382.05|9
1721732070000|2024-07-23 10:54:30|384.09|382.09|384.07|382.07|384.1|382.1|384.07|382.07|3
1721732100000|2024-07-23 10:55:00|384.12|382.12|384.16|382.16|384.16|382.16|384.12|382.12|2
1721732110000|2024-07-23 10:55:10|384.08|382.08|383.87|381.87|384.08|382.08|383.87|381.87|3
1721732120000|2024-07-23 10:55:20|383.88|381.88|383.88|381.88|383.88|381.88|383.88|381.88|1
1721732130000|2024-07-23 10:55:30|383.89|381.89|383.9|381.9|383.96|381.96|383.89|381.89|4
1721732140000|2024-07-23 10:55:40|383.89|381.89|383.88|381.88|383.89|381.89|383.88|381.88|2
1721732150000|2024-07-23 10:55:50|383.93|381.93|383.91|381.91|383.95|381.95|383.91|381.91|9
1721732160000|2024-07-23 10:56:00|383.9|381.9|383.97|381.97|383.97|381.97|383.89|381.89|6
1721732170000|2024-07-23 10:56:10|383.94|381.94|383.98|381.98|383.99|381.99|383.93|381.93|5
1721732180000|2024-07-23 10:56:20|383.97|381.97|383.96|381.96|383.97|381.97|383.96|381.96|2
1721732190000|2024-07-23 10:56:30|383.98|381.98|383.96|381.96|384|382|383.96|381.96|5
1721732220000|2024-07-23 10:57:00|383.91|381.91|383.86|381.86|383.91|381.91|383.86|381.86|2
1721732230000|2024-07-23 10:57:10|383.97|381.97|383.87|381.87|383.97|381.97|383.87|381.87|7
1721732240000|2024-07-23 10:57:20|383.86|381.86|383.86|381.86|383.86|381.86|383.86|381.86|1
1721732250000|2024-07-23 10:57:30|383.83|381.83|383.7|381.7|383.83|381.83|383.7|381.7|4
1721732260000|2024-07-23 10:57:40|383.74|381.74|383.71|381.71|383.77|381.77|383.7|381.7|6
1721732270000|2024-07-23 10:57:50|383.77|381.77|383.7|381.7|383.77|381.77|383.7|381.7|4
1721732280000|2024-07-23 10:58:00|383.72|381.72|383.7|381.7|383.73|381.73|383.7|381.7|4
1721732300000|2024-07-23 10:58:20|383.68|381.68|383.56|381.56|383.73|381.73|383.56|381.56|8
1721732310000|2024-07-23 10:58:30|383.61|381.61|383.61|381.61|383.66|381.66|383.6|381.6|14
1721732320000|2024-07-23 10:58:40|383.6|381.6|383.69|381.69|383.71|381.71|383.59|381.59|14
1721732330000|2024-07-23 10:58:50|383.68|381.68|383.69|381.69|383.7|381.7|383.66|381.66|13
1721732340000|2024-07-23 10:59:00|383.7|381.7|383.65|381.65|383.7|381.7|383.65|381.65|7
1721732350000|2024-07-23 10:59:10|383.71|381.71|383.65|381.65|383.71|381.71|383.65|381.65|10
1721732360000|2024-07-23 10:59:20|383.7|381.7|383.69|381.69|383.7|381.7|383.69|381.69|4
1721732370000|2024-07-23 10:59:30|383.7|381.7|383.57|381.57|383.7|381.7|383.55|381.55|18
1721732380000|2024-07-23 10:59:40|383.56|381.56|383.28|381.28|383.56|381.56|383.27|381.27|23
1721732390000|2024-07-23 10:59:50|383.27|381.27|383.08|381.08|383.27|381.27|383.08|381.08|10
1721732400000|2024-07-23 11:00:00|383.07|381.07|383.01|381.01|383.16|381.16|383.01|381.01|17
1721732410000|2024-07-23 11:00:10|383.05|381.05|382.77|380.77|383.05|381.05|382.77|380.77|11
1721732420000|2024-07-23 11:00:20|382.82|380.82|382.74|380.74|382.83|380.83|382.74|380.74|5
1721732430000|2024-07-23 11:00:30|382.69|380.69|382.56|380.56|382.69|380.69|382.53|380.53|14
1721732440000|2024-07-23 11:00:40|382.57|380.57|382.27|380.27|382.57|380.57|382.26|380.26|18
1721732450000|2024-07-23 11:00:50|382.35|380.35|382.26|380.26|382.36|380.36|382.18|380.18|19
1721732460000|2024-07-23 11:01:00|382.24|380.24|382.22|380.22|382.25|380.25|382.21|380.21|8
1721732470000|2024-07-23 11:01:10|382.21|380.21|381.95|379.95|382.23|380.23|381.86|379.86|19
1721732480000|2024-07-23 11:01:20|381.96|379.96|381.85|379.85|382.06|380.06|381.85|379.85|11
1721732490000|2024-07-23 11:01:30|381.84|379.84|381.76|379.76|381.89|379.89|381.65|379.65|24
1721732500000|2024-07-23 11:01:40|381.8|379.8|381.53|379.53|381.8|379.8|381.53|379.53|11
1721732510000|2024-07-23 11:01:50|381.57|379.57|381.49|379.49|381.6|379.6|381.46|379.46|24
1721732520000|2024-07-23 11:02:00|381.51|379.51|381.52|379.52|381.53|379.53|381.46|379.46|18
1721732530000|2024-07-23 11:02:10|381.46|379.46|381.43|379.43|381.49|379.49|381.39|379.39|10
1721732540000|2024-07-23 11:02:20|381.39|379.39|381.3|379.3|381.39|379.39|381.28|379.28|16
1721732550000|2024-07-23 11:02:30|381.29|379.29|380.9|378.9|381.29|379.29|380.9|378.9|21
1721732560000|2024-07-23 11:02:40|380.87|378.87|380.42|378.42|380.9|378.9|380.42|378.42|25
1721732570000|2024-07-23 11:02:50|380.36|378.36|380.3|378.3|380.39|378.39|380.3|378.3|11
1721732580000|2024-07-23 11:03:00|380.32|378.32|380.72|378.72|380.76|378.76|380.32|378.32|30
1721732590000|2024-07-23 11:03:10|380.66|378.66|380.33|378.33|380.69|378.69|380.33|378.33|23
1721732600000|2024-07-23 11:03:20|380.32|378.32|380.64|378.64|380.64|378.64|380.3|378.3|19
1721732610000|2024-07-23 11:03:30|380.66|378.66|381.19|379.19|381.3|379.3|380.64|378.64|28
1721732620000|2024-07-23 11:03:40|381.16|379.16|381.32|379.32|381.34|379.34|381.16|379.16|21
1721732630000|2024-07-23 11:03:50|381.29|379.29|381.35|379.35|381.42|379.42|381.28|379.28|23
1721732640000|2024-07-23 11:04:00|381.36|379.36|381.06|379.06|381.44|379.44|381.06|379.06|24
1721732650000|2024-07-23 11:04:10|381.04|379.04|380.98|378.98|381.04|379.04|380.77|378.77|22
1721732660000|2024-07-23 11:04:20|380.99|378.99|380.98|378.98|381.03|379.03|380.91|378.91|26
1721732670000|2024-07-23 11:04:30|380.97|378.97|380.76|378.76|380.98|378.98|380.76|378.76|15
1721732680000|2024-07-23 11:04:40|380.75|378.75|380.69|378.69|380.75|378.75|380.66|378.66|17
1721732690000|2024-07-23 11:04:50|380.75|378.75|381.26|379.26|381.27|379.27|380.75|378.75|24
1721732700000|2024-07-23 11:05:00|381.27|379.27|381.29|379.29|381.41|379.41|381.24|379.24|24
1721732710000|2024-07-23 11:05:10|381.28|379.28|381.26|379.26|381.39|379.39|381.25|379.25|25
1721732720000|2024-07-23 11:05:20|381.28|379.28|381.51|379.51|381.55|379.55|381.28|379.28|25
1721732730000|2024-07-23 11:05:30|381.54|379.54|381.99|379.99|381.99|379.99|381.54|379.54|17
1721732740000|2024-07-23 11:05:40|381.95|379.95|381.95|379.95|381.99|379.99|381.95|379.95|4
1721732750000|2024-07-23 11:05:50|381.96|379.96|382.16|380.16|382.2|380.2|381.96|379.96|8
1721732760000|2024-07-23 11:06:00|382.17|380.17|382.04|380.04|382.2|380.2|381.99|379.99|19
1721732770000|2024-07-23 11:06:10|382.02|380.02|381.75|379.75|382.02|380.02|381.68|379.68|22
1721732780000|2024-07-23 11:06:20|381.74|379.74|382.05|380.05|382.07|380.07|381.74|379.74|22
1721732790000|2024-07-23 11:06:30|382.04|380.04|382.02|380.02|382.12|380.12|382.02|380.02|14
1721732800000|2024-07-23 11:06:40|381.94|379.94|382.15|380.15|382.2|380.2|381.89|379.89|21
1721732810000|2024-07-23 11:06:50|382.14|380.14|382.08|380.08|382.18|380.18|382.08|380.08|22
1721732820000|2024-07-23 11:07:00|382.04|380.04|382.01|380.01|382.13|380.13|381.94|379.94|26
1721732830000|2024-07-23 11:07:10|382.03|380.03|381.94|379.94|382.06|380.06|381.94|379.94|15
1721732840000|2024-07-23 11:07:20|382.04|380.04|382.2|380.2|382.2|380.2|382.03|380.03|19
1721732850000|2024-07-23 11:07:30|382.21|380.21|382.2|380.2|382.21|380.21|382.2|380.2|2
1721732860000|2024-07-23 11:07:40|382.22|380.22|382.37|380.37|382.37|380.37|382.2|380.2|11
1721732870000|2024-07-23 11:07:50|382.38|380.38|382.36|380.36|382.38|380.38|382.36|380.36|2
1721732880000|2024-07-23 11:08:00|382.37|380.37|382.92|380.92|382.92|380.92|382.37|380.37|11
1721732890000|2024-07-23 11:08:10|382.91|380.91|383.23|381.23|383.24|381.24|382.91|380.91|20
1721732900000|2024-07-23 11:08:20|383.22|381.22|382.83|380.83|383.22|381.22|382.83|380.83|16
1721732910000|2024-07-23 11:08:30|382.82|380.82|382.82|380.82|382.99|380.99|382.81|380.81|19
1721732920000|2024-07-23 11:08:40|382.76|380.76|382.79|380.79|382.83|380.83|382.72|380.72|10
1721732930000|2024-07-23 11:08:50|382.8|380.8|382.74|380.74|382.88|380.88|382.74|380.74|17
1721732940000|2024-07-23 11:09:00|382.75|380.75|382.72|380.72|382.77|380.77|382.67|380.67|18
1721732950000|2024-07-23 11:09:10|382.67|380.67|382.74|380.74|382.74|380.74|382.58|380.58|12
1721732960000|2024-07-23 11:09:20|382.77|380.77|382.96|380.96|382.97|380.97|382.77|380.77|10
1721732970000|2024-07-23 11:09:30|382.97|380.97|383.04|381.04|383.04|381.04|382.97|380.97|20
1721732980000|2024-07-23 11:09:40|383.06|381.06|382.99|380.99|383.06|381.06|382.96|380.96|8
1721732990000|2024-07-23 11:09:50|383|381|383.06|381.06|383.06|381.06|383|381|5
1721733010000|2024-07-23 11:10:10|383.07|381.07|383.06|381.06|383.07|381.07|383.06|381.06|2
1721733040000|2024-07-23 11:10:40|383.03|381.03|383.01|381.01|383.03|381.03|383.01|381.01|2
1721733050000|2024-07-23 11:10:50|383.05|381.05|383.06|381.06|383.06|381.06|383.05|381.05|2
1721733060000|2024-07-23 11:11:00|383.03|381.03|383.03|381.03|383.03|381.03|383.03|381.03|1
1721733070000|2024-07-23 11:11:10|382.95|380.95|382.75|380.75|382.98|380.98|382.75|380.75|25
1721733080000|2024-07-23 11:11:20|382.8|380.8|382.84|380.84|382.99|380.99|382.78|380.78|23
1721733090000|2024-07-23 11:11:30|382.83|380.83|382.82|380.82|382.86|380.86|382.77|380.77|15
1721733100000|2024-07-23 11:11:40|382.81|380.81|382.95|380.95|383.06|381.06|382.79|380.79|16
1721733110000|2024-07-23 11:11:50|382.97|380.97|383.06|381.06|383.06|381.06|382.96|380.96|10
1721733120000|2024-07-23 11:12:00|383.03|381.03|383.06|381.06|383.06|381.06|382.99|380.99|9
1721733130000|2024-07-23 11:12:10|383|381|382.88|380.88|383|381|382.86|380.86|17
1721733140000|2024-07-23 11:12:20|382.87|380.87|382.95|380.95|382.99|380.99|382.83|380.83|17
1721733150000|2024-07-23 11:12:30|382.96|380.96|383.05|381.05|383.06|381.06|382.96|380.96|12
1721733160000|2024-07-23 11:12:40|383.01|381.01|383.02|381.02|383.05|381.05|382.96|380.96|13
1721733170000|2024-07-23 11:12:50|383.06|381.06|383.06|381.06|383.06|381.06|383.06|381.06|1
1721733180000|2024-07-23 11:13:00|383.02|381.02|382.97|380.97|383.02|381.02|382.77|380.77|16
1721733190000|2024-07-23 11:13:10|382.96|380.96|383.06|381.06|383.06|381.06|382.87|380.87|18
1721733200000|2024-07-23 11:13:20|383.07|381.07|383.07|381.07|383.1|381.1|383.06|381.06|5
1721733210000|2024-07-23 11:13:30|383.06|381.06|382.99|380.99|383.06|381.06|382.99|380.99|5
1721733220000|2024-07-23 11:13:40|383|381|382.85|380.85|383|381|382.59|380.59|26
1721733230000|2024-07-23 11:13:50|382.86|380.86|382.63|380.63|382.86|380.86|382.63|380.63|22
1721733240000|2024-07-23 11:14:00|382.6|380.6|382.38|380.38|382.6|380.6|382.38|380.38|26
1721733250000|2024-07-23 11:14:10|382.42|380.42|382.25|380.25|382.42|380.42|382.25|380.25|21
1721733260000|2024-07-23 11:14:20|382.31|380.31|382.2|380.2|382.31|380.31|382.04|380.04|23
1721733270000|2024-07-23 11:14:30|382.1|380.1|382.01|380.01|382.18|380.18|382.01|380.01|25
1721733280000|2024-07-23 11:14:40|382.02|380.02|382.09|380.09|382.22|380.22|382.02|380.02|21
1721733290000|2024-07-23 11:14:50|382.05|380.05|382.15|380.15|382.15|380.15|382.05|380.05|22
1721733300000|2024-07-23 11:15:00|382.16|380.16|382.23|380.23|382.34|380.34|382.14|380.14|22
1721733310000|2024-07-23 11:15:10|382.25|380.25|382.18|380.18|382.37|380.37|382.16|380.16|24
1721733320000|2024-07-23 11:15:20|382.17|380.17|382.08|380.08|382.19|380.19|382.08|380.08|19
1721733330000|2024-07-23 11:15:30|382.06|380.06|381.89|379.89|382.07|380.07|381.89|379.89|15
1721733340000|2024-07-23 11:15:40|381.9|379.9|382.08|380.08|382.18|380.18|381.79|379.79|25
1721733350000|2024-07-23 11:15:50|382.06|380.06|382.27|380.27|382.31|380.31|381.99|379.99|21
1721733360000|2024-07-23 11:16:00|382.26|380.26|382.45|380.45|382.47|380.47|382.2|380.2|23
1721733370000|2024-07-23 11:16:10|382.43|380.43|382.46|380.46|382.48|380.48|382.39|380.39|26
1721733380000|2024-07-23 11:16:20|382.45|380.45|382.47|380.47|382.68|380.68|382.42|380.42|29
1721733390000|2024-07-23 11:16:30|382.48|380.48|382.36|380.36|382.5|380.5|382.28|380.28|20
1721733400000|2024-07-23 11:16:40|382.38|380.38|382.61|380.61|382.64|380.64|382.38|380.38|18
1721733410000|2024-07-23 11:16:50|382.64|380.64|382.48|380.48|382.68|380.68|382.48|380.48|17
1721733420000|2024-07-23 11:17:00|382.38|380.38|382.34|380.34|382.61|380.61|382.34|380.34|27
1721733430000|2024-07-23 11:17:10|382.33|380.33|382.43|380.43|382.5|380.5|382.33|380.33|28
1721733440000|2024-07-23 11:17:20|382.41|380.41|382.64|380.64|382.67|380.67|382.41|380.41|17
1721733450000|2024-07-23 11:17:30|382.65|380.65|382.33|380.33|382.66|380.66|382.27|380.27|24
1721733460000|2024-07-23 11:17:40|382.31|380.31|382.6|380.6|382.61|380.61|382.29|380.29|29
1721733470000|2024-07-23 11:17:50|382.65|380.65|382.79|380.79|382.8|380.8|382.65|380.65|18
1721733480000|2024-07-23 11:18:00|382.74|380.74|382.66|380.66|382.76|380.76|382.52|380.52|25
1721733490000|2024-07-23 11:18:10|382.67|380.67|382.54|380.54|382.69|380.69|382.49|380.49|15
1721733500000|2024-07-23 11:18:20|382.53|380.53|382.55|380.55|382.57|380.57|382.37|380.37|15
1721733510000|2024-07-23 11:18:30|382.56|380.56|382.35|380.35|382.56|380.56|382.2|380.2|26
1721733520000|2024-07-23 11:18:40|382.29|380.29|382.47|380.47|382.49|380.49|382.29|380.29|27
1721733530000|2024-07-23 11:18:50|382.48|380.48|382.47|380.47|382.53|380.53|382.47|380.47|15
1721733540000|2024-07-23 11:19:00|382.45|380.45|382.28|380.28|382.45|380.45|382.26|380.26|18
1721733550000|2024-07-23 11:19:10|382.27|380.27|382.33|380.33|382.36|380.36|382.09|380.09|28
1721733560000|2024-07-23 11:19:20|382.37|380.37|382.43|380.43|382.48|380.48|382.31|380.31|31
1721733570000|2024-07-23 11:19:30|382.44|380.44|382.35|380.35|382.44|380.44|382.26|380.26|22
1721733580000|2024-07-23 11:19:40|382.39|380.39|382.3|380.3|382.49|380.49|382.3|380.3|17
1721733590000|2024-07-23 11:19:50|382.2|380.2|382.22|380.22|382.23|380.23|382.14|380.14|22
1721733600000|2024-07-23 11:20:00|382.21|380.21|382.19|380.19|382.33|380.33|382.19|380.19|25
1721733610000|2024-07-23 11:20:10|382.17|380.17|382.12|380.12|382.18|380.18|382.11|380.11|12
1721733620000|2024-07-23 11:20:20|382.11|380.11|382.16|380.16|382.2|380.2|381.97|379.97|24
1721733630000|2024-07-23 11:20:30|382.17|380.17|382.11|380.11|382.21|380.21|382.09|380.09|13
1721733640000|2024-07-23 11:20:40|382.12|380.12|381.97|379.97|382.14|380.14|381.97|379.97|15
1721733650000|2024-07-23 11:20:50|382|380|381.69|379.69|382|380|381.69|379.69|8
1721733660000|2024-07-23 11:21:00|381.65|379.65|381.69|379.69|381.7|379.7|381.56|379.56|24
1721733670000|2024-07-23 11:21:10|381.68|379.68|382.05|380.05|382.09|380.09|381.68|379.68|22
1721733680000|2024-07-23 11:21:20|382.06|380.06|381.95|379.95|382.11|380.11|381.95|379.95|32
1721733690000|2024-07-23 11:21:30|381.96|379.96|382.11|380.11|382.17|380.17|381.95|379.95|24
1721733700000|2024-07-23 11:21:40|382.09|380.09|381.98|379.98|382.09|380.09|381.96|379.96|19
1721733710000|2024-07-23 11:21:50|381.97|379.97|381.48|379.48|381.97|379.97|381.45|379.45|24
1721733720000|2024-07-23 11:22:00|381.47|379.47|381.34|379.34|381.47|379.47|381.15|379.15|24
1721733730000|2024-07-23 11:22:10|381.43|379.43|381.54|379.54|381.56|379.56|381.43|379.43|25
1721733740000|2024-07-23 11:22:20|381.51|379.51|381.58|379.58|381.64|379.64|381.51|379.51|24
1721733750000|2024-07-23 11:22:30|381.56|379.56|381.6|379.6|381.67|379.67|381.44|379.44|26
1721733760000|2024-07-23 11:22:40|381.61|379.61|381.64|379.64|381.68|379.68|381.6|379.6|19
1721733770000|2024-07-23 11:22:50|381.61|379.61|381.58|379.58|381.63|379.63|381.53|379.53|22
1721733780000|2024-07-23 11:23:00|381.56|379.56|381.69|379.69|381.76|379.76|381.56|379.56|23
1721733790000|2024-07-23 11:23:10|381.65|379.65|381.55|379.55|381.65|379.65|381.53|379.53|15
1721733800000|2024-07-23 11:23:20|381.54|379.54|381.48|379.48|381.55|379.55|381.47|379.47|16
1721733810000|2024-07-23 11:23:30|381.5|379.5|381.34|379.34|381.5|379.5|381.29|379.29|16
1721733820000|2024-07-23 11:23:40|381.36|379.36|380.99|378.99|381.36|379.36|380.96|378.96|25
1721733830000|2024-07-23 11:23:50|381.02|379.02|381.15|379.15|381.19|379.19|381.02|379.02|18
1721733840000|2024-07-23 11:24:00|381.14|379.14|381.12|379.12|381.17|379.17|380.87|378.87|25
1721733850000|2024-07-23 11:24:10|381.13|379.13|381.34|379.34|381.34|379.34|381.04|379.04|23
1721733860000|2024-07-23 11:24:20|381.33|379.33|381.71|379.71|381.71|379.71|381.31|379.31|17
1721733870000|2024-07-23 11:24:30|381.7|379.7|381.67|379.67|381.78|379.78|381.67|379.67|18
1721733880000|2024-07-23 11:24:40|381.68|379.68|381.55|379.55|381.69|379.69|381.55|379.55|10
1721733890000|2024-07-23 11:24:50|381.53|379.53|381.31|379.31|381.54|379.54|381.3|379.3|13
1721733900000|2024-07-23 11:25:00|381.3|379.3|381.72|379.72|381.76|379.76|381.3|379.3|19
1721733910000|2024-07-23 11:25:10|381.73|379.73|381.42|379.42|381.75|379.75|381.31|379.31|27
1721733920000|2024-07-23 11:25:20|381.49|379.49|381.43|379.43|381.49|379.49|381.37|379.37|19
1721733930000|2024-07-23 11:25:30|381.45|379.45|381.28|379.28|381.57|379.57|381.28|379.28|25
1721733940000|2024-07-23 11:25:40|381.27|379.27|381.14|379.14|381.27|379.27|381.08|379.08|13
1721733950000|2024-07-23 11:25:50|381.11|379.11|381.13|379.13|381.13|379.13|381.09|379.09|6
1721733960000|2024-07-23 11:26:00|381.11|379.11|381.24|379.24|381.3|379.3|381.11|379.11|12
1721733970000|2024-07-23 11:26:10|381.15|379.15|381.27|379.27|381.27|379.27|381.14|379.14|21
1721733980000|2024-07-23 11:26:20|381.26|379.26|381.27|379.27|381.3|379.3|381.25|379.25|15
1721733990000|2024-07-23 11:26:30|381.26|379.26|381.42|379.42|381.44|379.44|381.24|379.24|14
1721734000000|2024-07-23 11:26:40|381.43|379.43|381.42|379.42|381.43|379.43|381.42|379.42|6
1721734020000|2024-07-23 11:27:00|381.57|379.57|381.7|379.7|381.7|379.7|381.56|379.56|12
1721734030000|2024-07-23 11:27:10|381.72|379.72|381.76|379.76|381.77|379.77|381.72|379.72|13
1721734040000|2024-07-23 11:27:20|381.78|379.78|381.9|379.9|381.98|379.98|381.78|379.78|10
1721734050000|2024-07-23 11:27:30|381.8|379.8|381.65|379.65|381.81|379.81|381.65|379.65|23
1721734060000|2024-07-23 11:27:40|381.69|379.69|381.82|379.82|381.83|379.83|381.69|379.69|10
1721734070000|2024-07-23 11:27:50|381.81|379.81|381.64|379.64|381.82|379.82|381.64|379.64|17
1721734080000|2024-07-23 11:28:00|381.61|379.61|381.56|379.56|381.61|379.61|381.56|379.56|8
1721734090000|2024-07-23 11:28:10|381.54|379.54|381.54|379.54|381.6|379.6|381.5|379.5|16
1721734100000|2024-07-23 11:28:20|381.53|379.53|381.49|379.49|381.54|379.54|381.48|379.48|18
1721734110000|2024-07-23 11:28:30|381.47|379.47|381.54|379.54|381.55|379.55|381.46|379.46|10
1721734120000|2024-07-23 11:28:40|381.53|379.53|381.53|379.53|381.55|379.55|381.49|379.49|16
1721734130000|2024-07-23 11:28:50|381.52|379.52|381.59|379.59|381.59|379.59|381.52|379.52|17
1721734140000|2024-07-23 11:29:00|381.62|379.62|381.84|379.84|381.84|379.84|381.55|379.55|16
1721734150000|2024-07-23 11:29:10|381.85|379.85|382.04|380.04|382.06|380.06|381.84|379.84|17
1721734160000|2024-07-23 11:29:20|382.03|380.03|382.13|380.13|382.13|380.13|381.99|379.99|12
1721734170000|2024-07-23 11:29:30|382.1|380.1|381.99|379.99|382.11|380.11|381.99|379.99|24
1721734180000|2024-07-23 11:29:40|382|380|381.99|379.99|382|380|381.99|379.99|2
1721734190000|2024-07-23 11:29:50|381.95|379.95|381.94|379.94|381.96|379.96|381.94|379.94|7
1721734200000|2024-07-23 11:30:00|381.92|379.92|381.8|379.8|381.92|379.92|381.78|379.78|20
1721734210000|2024-07-23 11:30:10|381.79|379.79|381.83|379.83|381.84|379.84|381.77|379.77|19
1721734220000|2024-07-23 11:30:20|381.93|379.93|381.91|379.91|381.99|379.99|381.91|379.91|8
1721734230000|2024-07-23 11:30:30|381.86|379.86|381.7|379.7|381.86|379.86|381.7|379.7|5
1721734240000|2024-07-23 11:30:40|381.6|379.6|381.93|379.93|381.93|379.93|381.6|379.6|9
1721734250000|2024-07-23 11:30:50|381.95|379.95|382.06|380.06|382.08|380.08|381.93|379.93|16
1721734260000|2024-07-23 11:31:00|382.09|380.09|382.1|380.1|382.1|380.1|382.08|380.08|9
1721734270000|2024-07-23 11:31:10|382.08|380.08|382.25|380.25|382.25|380.25|382.08|380.08|15
1721734280000|2024-07-23 11:31:20|382.24|380.24|382.37|380.37|382.38|380.38|382.23|380.23|19
1721734290000|2024-07-23 11:31:30|382.4|380.4|382.43|380.43|382.45|380.45|382.37|380.37|11
1721734300000|2024-07-23 11:31:40|382.42|380.42|382.54|380.54|382.59|380.59|382.42|380.42|19
1721734310000|2024-07-23 11:31:50|382.55|380.55|382.6|380.6|382.61|380.61|382.53|380.53|23
1721734320000|2024-07-23 11:32:00|382.61|380.61|382.66|380.66|382.69|380.69|382.58|380.58|24
1721734330000|2024-07-23 11:32:10|382.64|380.64|382.8|380.8|382.8|380.8|382.64|380.64|15
1721734340000|2024-07-23 11:32:20|382.79|380.79|382.83|380.83|382.88|380.88|382.79|380.79|6
1721734350000|2024-07-23 11:32:30|382.82|380.82|383.1|381.1|383.1|381.1|382.79|380.79|26
1721734360000|2024-07-23 11:32:40|383.09|381.09|383.01|381.01|383.09|381.09|382.98|380.98|20
1721734370000|2024-07-23 11:32:50|383.02|381.02|382.96|380.96|383.02|381.02|382.96|380.96|19
1721734380000|2024-07-23 11:33:00|382.95|380.95|382.89|380.89|382.95|380.95|382.78|380.78|16
1721734390000|2024-07-23 11:33:10|382.83|380.83|382.78|380.78|382.83|380.83|382.78|380.78|11
1721734420000|2024-07-23 11:33:40|382.79|380.79|382.93|380.93|382.94|380.94|382.79|380.79|13
1721734430000|2024-07-23 11:33:50|382.87|380.87|382.74|380.74|382.87|380.87|382.74|380.74|9
1721734440000|2024-07-23 11:34:00|382.75|380.75|382.7|380.7|382.75|380.75|382.67|380.67|10
1721734450000|2024-07-23 11:34:10|382.75|380.75|382.82|380.82|382.89|380.89|382.75|380.75|16
1721734460000|2024-07-23 11:34:20|382.78|380.78|382.82|380.82|382.83|380.83|382.78|380.78|15
1721734470000|2024-07-23 11:34:30|382.81|380.81|382.77|380.77|382.81|380.81|382.77|380.77|7
1721734480000|2024-07-23 11:34:40|382.73|380.73|382.82|380.82|382.87|380.87|382.73|380.73|15
1721734490000|2024-07-23 11:34:50|382.81|380.81|382.85|380.85|382.87|380.87|382.77|380.77|12
1721734500000|2024-07-23 11:35:00|382.82|380.82|382.86|380.86|382.98|380.98|382.78|380.78|21
1721734510000|2024-07-23 11:35:10|382.87|380.87|382.76|380.76|382.91|380.91|382.76|380.76|14
1721734520000|2024-07-23 11:35:20|382.75|380.75|382.7|380.7|382.75|380.75|382.6|380.6|15
1721734530000|2024-07-23 11:35:30|382.75|380.75|382.75|380.75|382.81|380.81|382.75|380.75|10
1721734540000|2024-07-23 11:35:40|382.74|380.74|382.74|380.74|382.74|380.74|382.74|380.74|1
1721734550000|2024-07-23 11:35:50|382.79|380.79|382.79|380.79|382.79|380.79|382.74|380.74|16
1721734560000|2024-07-23 11:36:00|382.81|380.81|383|381|383|381|382.8|380.8|12
1721734570000|2024-07-23 11:36:10|382.97|380.97|382.93|380.93|382.99|380.99|382.93|380.93|11
1721734580000|2024-07-23 11:36:20|382.97|380.97|383.08|381.08|383.17|381.17|382.95|380.95|17
1721734590000|2024-07-23 11:36:30|383.1|381.1|383.1|381.1|383.11|381.11|383.1|381.1|3
1721734600000|2024-07-23 11:36:40|383.09|381.09|383.11|381.11|383.11|381.11|383.08|381.08|5
1721734610000|2024-07-23 11:36:50|383.1|381.1|382.91|380.91|383.1|381.1|382.91|380.91|10
1721734630000|2024-07-23 11:37:10|382.95|380.95|383.03|381.03|383.08|381.08|382.95|380.95|12
1721734640000|2024-07-23 11:37:20|383.05|381.05|383.06|381.06|383.09|381.09|383.04|381.04|8
1721734650000|2024-07-23 11:37:30|383.12|381.12|383.19|381.19|383.19|381.19|383.1|381.1|7
1721734660000|2024-07-23 11:37:40|383.2|381.2|383.08|381.08|383.2|381.2|383.08|381.08|14
1721734670000|2024-07-23 11:37:50|383.09|381.09|383.13|381.13|383.16|381.16|383.06|381.06|15
1721734680000|2024-07-23 11:38:00|383.15|381.15|383.08|381.08|383.15|381.15|383.06|381.06|10
1721734690000|2024-07-23 11:38:10|383.1|381.1|383.11|381.11|383.16|381.16|383.1|381.1|9
1721734700000|2024-07-23 11:38:20|383.1|381.1|383.06|381.06|383.1|381.1|383.06|381.06|4
1721734710000|2024-07-23 11:38:30|383.08|381.08|383.27|381.27|383.3|381.3|383.08|381.08|17
1721734720000|2024-07-23 11:38:40|383.29|381.29|383.23|381.23|383.29|381.29|383.23|381.23|5
1721734730000|2024-07-23 11:38:50|383.21|381.21|382.95|380.95|383.23|381.23|382.92|380.92|11
1721734740000|2024-07-23 11:39:00|382.98|380.98|382.98|380.98|383.05|381.05|382.96|380.96|17
1721734750000|2024-07-23 11:39:10|382.97|380.97|382.89|380.89|382.97|380.97|382.89|380.89|13
1721734760000|2024-07-23 11:39:20|382.88|380.88|382.65|380.65|382.88|380.88|382.65|380.65|6
1721734770000|2024-07-23 11:39:30|382.64|380.64|382.66|380.66|382.78|380.78|382.64|380.64|18
1721734780000|2024-07-23 11:39:40|382.65|380.65|382.69|380.69|382.73|380.73|382.65|380.65|19
1721734790000|2024-07-23 11:39:50|382.68|380.68|382.76|380.76|382.76|380.76|382.68|380.68|14
1721734800000|2024-07-23 11:40:00|382.77|380.77|382.99|380.99|383.01|381.01|382.77|380.77|14
1721734810000|2024-07-23 11:40:10|382.9|380.9|383.02|381.02|383.02|381.02|382.86|380.86|5
1721734820000|2024-07-23 11:40:20|383.09|381.09|383.01|381.01|383.09|381.09|383.01|381.01|13
1721734830000|2024-07-23 11:40:30|383.04|381.04|383.14|381.14|383.16|381.16|383.01|381.01|11
1721734840000|2024-07-23 11:40:40|383.16|381.16|383.2|381.2|383.2|381.2|383.11|381.11|19
1721734850000|2024-07-23 11:40:50|383.18|381.18|383.17|381.17|383.18|381.18|383.17|381.17|6
1721734860000|2024-07-23 11:41:00|383.21|381.21|383.25|381.25|383.31|381.31|383.17|381.17|20
1721734870000|2024-07-23 11:41:10|383.29|381.29|383.1|381.1|383.29|381.29|383.09|381.09|14
1721734880000|2024-07-23 11:41:20|383.16|381.16|383.1|381.1|383.16|381.16|383.1|381.1|21
1721734890000|2024-07-23 11:41:30|383.09|381.09|383.14|381.14|383.17|381.17|383.09|381.09|14
1721734900000|2024-07-23 11:41:40|383.13|381.13|383.16|381.16|383.18|381.18|383.13|381.13|11
1721734920000|2024-07-23 11:42:00|383.1|381.1|383.26|381.26|383.29|381.29|383.1|381.1|15
1721734930000|2024-07-23 11:42:10|383.18|381.18|383.02|381.02|383.18|381.18|383.02|381.02|8
1721734940000|2024-07-23 11:42:20|383.03|381.03|383.01|381.01|383.05|381.05|383.01|381.01|13
1721734950000|2024-07-23 11:42:30|383.03|381.03|383.01|381.01|383.03|381.03|383.01|381.01|2
1721734980000|2024-07-23 11:43:00|382.94|380.94|382.8|380.8|382.94|380.94|382.8|380.8|5
1721734990000|2024-07-23 11:43:10|382.77|380.77|382.77|380.77|382.77|380.77|382.77|380.77|1
1721735000000|2024-07-23 11:43:20|382.82|380.82|382.93|380.93|382.93|380.93|382.79|380.79|13
1721735010000|2024-07-23 11:43:30|382.92|380.92|382.89|380.89|382.92|380.92|382.89|380.89|8
1721735040000|2024-07-23 11:44:00|382.88|380.88|382.88|380.88|382.88|380.88|382.87|380.87|7
1721735050000|2024-07-23 11:44:10|382.87|380.87|382.87|380.87|382.87|380.87|382.87|380.87|1
1721735060000|2024-07-23 11:44:20|382.84|380.84|382.78|380.78|382.84|380.84|382.78|380.78|2
1721735070000|2024-07-23 11:44:30|382.77|380.77|382.76|380.76|382.77|380.77|382.74|380.74|3
1721735080000|2024-07-23 11:44:40|382.75|380.75|382.76|380.76|382.76|380.76|382.75|380.75|4
1721735110000|2024-07-23 11:45:10|382.84|380.84|382.87|380.87|382.9|380.9|382.84|380.84|4
1721735120000|2024-07-23 11:45:20|382.79|380.79|382.81|380.81|382.85|380.85|382.76|380.76|13
1721735130000|2024-07-23 11:45:30|382.82|380.82|382.89|380.89|382.89|380.89|382.82|380.82|17
1721735140000|2024-07-23 11:45:40|382.88|380.88|382.9|380.9|382.91|380.91|382.88|380.88|16
1721735150000|2024-07-23 11:45:50|382.91|380.91|382.91|380.91|382.91|380.91|382.91|380.91|1
1721735160000|2024-07-23 11:46:00|383.07|381.07|383.16|381.16|383.17|381.17|383.03|381.03|15
1721735170000|2024-07-23 11:46:10|383.18|381.18|383.19|381.19|383.27|381.27|383.18|381.18|8
1721735180000|2024-07-23 11:46:20|383.23|381.23|383.27|381.27|383.3|381.3|383.19|381.19|18
1721735190000|2024-07-23 11:46:30|383.29|381.29|383.26|381.26|383.31|381.31|383.25|381.25|23
1721735200000|2024-07-23 11:46:40|383.28|381.28|383.22|381.22|383.28|381.28|383.22|381.22|4
1721735210000|2024-07-23 11:46:50|383.27|381.27|383.32|381.32|383.34|381.34|383.24|381.24|17
1721735220000|2024-07-23 11:47:00|383.33|381.33|383.38|381.38|383.46|381.46|383.33|381.33|16
1721735230000|2024-07-23 11:47:10|383.41|381.41|383.37|381.37|383.43|381.43|383.35|381.35|19
1721735240000|2024-07-23 11:47:20|383.36|381.36|383.42|381.42|383.43|381.43|383.33|381.33|7
1721735250000|2024-07-23 11:47:30|383.39|381.39|383.46|381.46|383.49|381.49|383.35|381.35|21
1721735260000|2024-07-23 11:47:40|383.44|381.44|383.41|381.41|383.44|381.44|383.38|381.38|11
1721735270000|2024-07-23 11:47:50|383.42|381.42|383.47|381.47|383.49|381.49|383.38|381.38|12
1721735280000|2024-07-23 11:48:00|383.46|381.46|383.4|381.4|383.46|381.46|383.4|381.4|14
1721735290000|2024-07-23 11:48:10|383.39|381.39|383.38|381.38|383.39|381.39|383.38|381.38|2
1721735340000|2024-07-23 11:49:00|383.53|381.53|383.68|381.68|383.68|381.68|383.53|381.53|15
1721735350000|2024-07-23 11:49:10|383.69|381.69|383.56|381.56|383.69|381.69|383.55|381.55|25
1721735360000|2024-07-23 11:49:20|383.57|381.57|383.7|381.7|383.71|381.71|383.53|381.53|17
1721735370000|2024-07-23 11:49:30|383.68|381.68|383.84|381.84|383.85|381.85|383.68|381.68|8
1721735380000|2024-07-23 11:49:40|383.83|381.83|383.83|381.83|383.85|381.85|383.83|381.83|5
1721735420000|2024-07-23 11:50:20|383.91|381.91|383.83|381.83|383.91|381.91|383.83|381.83|3
1721735430000|2024-07-23 11:50:30|383.82|381.82|383.79|381.79|383.82|381.82|383.79|381.79|4
1721735440000|2024-07-23 11:50:40|383.82|381.82|383.82|381.82|383.82|381.82|383.82|381.82|1
1721735450000|2024-07-23 11:50:50|383.83|381.83|383.89|381.89|383.89|381.89|383.83|381.83|10
1721735460000|2024-07-23 11:51:00|383.88|381.88|383.77|381.77|383.88|381.88|383.77|381.77|12
1721735470000|2024-07-23 11:51:10|383.75|381.75|383.69|381.69|383.75|381.75|383.69|381.69|2
1721735480000|2024-07-23 11:51:20|383.73|381.73|383.8|381.8|383.8|381.8|383.72|381.72|10
1721735490000|2024-07-23 11:51:30|383.79|381.79|383.75|381.75|383.79|381.79|383.74|381.74|11
1721735500000|2024-07-23 11:51:40|383.74|381.74|383.74|381.74|383.78|381.78|383.74|381.74|6
1721735510000|2024-07-23 11:51:50|383.7|381.7|383.7|381.7|383.7|381.7|383.7|381.7|1
1721735520000|2024-07-23 11:52:00|383.69|381.69|383.63|381.63|383.7|381.7|383.63|381.63|6
1721735530000|2024-07-23 11:52:10|383.57|381.57|383.57|381.57|383.59|381.59|383.57|381.57|4
1721735540000|2024-07-23 11:52:20|383.55|381.55|383.45|381.45|383.55|381.55|383.45|381.45|11
1721735550000|2024-07-23 11:52:30|383.47|381.47|383.47|381.47|383.49|381.49|383.45|381.45|8
1721735560000|2024-07-23 11:52:40|383.46|381.46|383.47|381.47|383.48|381.48|383.46|381.46|9
1721735570000|2024-07-23 11:52:50|383.46|381.46|383.47|381.47|383.47|381.47|383.46|381.46|2
1721735580000|2024-07-23 11:53:00|383.48|381.48|383.52|381.52|383.53|381.53|383.48|381.48|10
1721735590000|2024-07-23 11:53:10|383.53|381.53|383.5|381.5|383.53|381.53|383.5|381.5|6
1721735600000|2024-07-23 11:53:20|383.49|381.49|383.52|381.52|383.53|381.53|383.48|381.48|13
1721735610000|2024-07-23 11:53:30|383.54|381.54|383.27|381.27|383.56|381.56|383.26|381.26|16
1721735620000|2024-07-23 11:53:40|383.28|381.28|383.46|381.46|383.46|381.46|383.28|381.28|3
1721735630000|2024-07-23 11:53:50|383.45|381.45|383.18|381.18|383.45|381.45|383.16|381.16|16
1721735640000|2024-07-23 11:54:00|383.23|381.23|383.2|381.2|383.25|381.25|383.16|381.16|17
1721735650000|2024-07-23 11:54:10|383.19|381.19|383.23|381.23|383.24|381.24|383.19|381.19|7
1721735670000|2024-07-23 11:54:30|383.26|381.26|383.39|381.39|383.41|381.41|383.26|381.26|7
1721735680000|2024-07-23 11:54:40|383.4|381.4|383.38|381.38|383.41|381.41|383.37|381.37|11
1721735690000|2024-07-23 11:54:50|383.37|381.37|383.37|381.37|383.37|381.37|383.37|381.37|1
1721735740000|2024-07-23 11:55:40|383.34|381.34|383.31|381.31|383.34|381.34|383.28|381.28|6
1721735750000|2024-07-23 11:55:50|383.3|381.3|383.3|381.3|383.31|381.31|383.3|381.3|7
1721735800000|2024-07-23 11:56:40|383.26|381.26|383.27|381.27|383.27|381.27|383.26|381.26|2
1721735810000|2024-07-23 11:56:50|383.28|381.28|383.26|381.26|383.28|381.28|383.26|381.26|3
1721735820000|2024-07-23 11:57:00|383.23|381.23|383.23|381.23|383.23|381.23|383.23|381.23|1
1721735830000|2024-07-23 11:57:10|383.22|381.22|383.11|381.11|383.22|381.22|383.11|381.11|6
1721735840000|2024-07-23 11:57:20|383.12|381.12|383.11|381.11|383.12|381.12|383.11|381.11|6
1721735850000|2024-07-23 11:57:30|383.12|381.12|383.12|381.12|383.12|381.12|383.11|381.11|3
1721735890000|2024-07-23 11:58:10|383.09|381.09|383.08|381.08|383.09|381.09|383.08|381.08|2
1721735900000|2024-07-23 11:58:20|383.09|381.09|383.09|381.09|383.09|381.09|383.09|381.09|1
1721735910000|2024-07-23 11:58:30|383.08|381.08|383|381|383.08|381.08|383|381|5
1721735920000|2024-07-23 11:58:40|382.93|380.93|382.73|380.73|382.93|380.93|382.7|380.7|9
1721735950000|2024-07-23 11:59:10|382.71|380.71|382.7|380.7|382.71|380.71|382.7|380.7|2
1721735960000|2024-07-23 11:59:20|382.71|380.71|382.71|380.71|382.71|380.71|382.71|380.71|1
1721736000000|2024-07-23 12:00:00|382.69|380.69|382.78|380.78|382.81|380.81|382.61|380.61|6
1721736010000|2024-07-23 12:00:10|382.77|380.77|382.74|380.74|382.79|380.79|382.65|380.65|21
1721736020000|2024-07-23 12:00:20|382.73|380.73|382.83|380.83|382.87|380.87|382.73|380.73|24
1721736030000|2024-07-23 12:00:30|382.84|380.84|382.87|380.87|382.87|380.87|382.84|380.84|4
1721736040000|2024-07-23 12:00:40|382.88|380.88|383.03|381.03|383.1|381.1|382.88|380.88|7
1721736050000|2024-07-23 12:00:50|383.08|381.08|383.03|381.03|383.08|381.08|383.03|381.03|4
1721736060000|2024-07-23 12:01:00|382.97|380.97|382.9|380.9|382.97|380.97|382.9|380.9|4
1721736070000|2024-07-23 12:01:10|382.89|380.89|382.69|380.69|382.89|380.89|382.66|380.66|12
1721736080000|2024-07-23 12:01:20|382.68|380.68|382.66|380.66|382.7|380.7|382.66|380.66|6
1721736090000|2024-07-23 12:01:30|382.59|380.59|382.63|380.63|382.63|380.63|382.59|380.59|3
1721736100000|2024-07-23 12:01:40|382.65|380.65|382.74|380.74|382.81|380.81|382.65|380.65|14
1721736110000|2024-07-23 12:01:50|382.73|380.73|382.79|380.79|382.81|380.81|382.73|380.73|12
1721736120000|2024-07-23 12:02:00|382.8|380.8|382.67|380.67|382.8|380.8|382.66|380.66|14
1721736130000|2024-07-23 12:02:10|382.69|380.69|382.82|380.82|382.84|380.84|382.69|380.69|23
1721736140000|2024-07-23 12:02:20|382.83|380.83|383.14|381.14|383.14|381.14|382.83|380.83|22
1721736150000|2024-07-23 12:02:30|383.13|381.13|383.17|381.17|383.2|381.2|383.13|381.13|25
1721736160000|2024-07-23 12:02:40|383.18|381.18|383.09|381.09|383.18|381.18|383.08|381.08|16
1721736170000|2024-07-23 12:02:50|383.08|381.08|383.05|381.05|383.09|381.09|383.05|381.05|12
1721736180000|2024-07-23 12:03:00|383.06|381.06|382.87|380.87|383.07|381.07|382.85|380.85|12
1721736190000|2024-07-23 12:03:10|382.86|380.86|382.87|380.87|382.87|380.87|382.86|380.86|2
1721736200000|2024-07-23 12:03:20|382.86|380.86|382.87|380.87|382.87|380.87|382.86|380.86|2
1721736210000|2024-07-23 12:03:30|382.9|380.9|382.93|380.93|382.93|380.93|382.9|380.9|3
1721736220000|2024-07-23 12:03:40|382.92|380.92|382.81|380.81|382.92|380.92|382.8|380.8|8
1721736230000|2024-07-23 12:03:50|382.79|380.79|382.67|380.67|382.79|380.79|382.58|380.58|11
1721736240000|2024-07-23 12:04:00|382.68|380.68|382.82|380.82|382.86|380.86|382.68|380.68|13
1721736250000|2024-07-23 12:04:10|382.76|380.76|382.72|380.72|382.76|380.76|382.71|380.71|4
1721736260000|2024-07-23 12:04:20|382.71|380.71|382.7|380.7|382.71|380.71|382.7|380.7|2
1721736270000|2024-07-23 12:04:30|382.64|380.64|382.64|380.64|382.65|380.65|382.6|380.6|6
1721736280000|2024-07-23 12:04:40|382.68|380.68|382.66|380.66|382.68|380.68|382.65|380.65|7
1721736290000|2024-07-23 12:04:50|382.67|380.67|382.7|380.7|382.7|380.7|382.67|380.67|2
1721736300000|2024-07-23 12:05:00|382.71|380.71|382.63|380.63|382.73|380.73|382.63|380.63|9
1721736310000|2024-07-23 12:05:10|382.64|380.64|382.85|380.85|382.87|380.87|382.64|380.64|14
1721736320000|2024-07-23 12:05:20|382.87|380.87|382.91|380.91|382.93|380.93|382.85|380.85|9
1721736330000|2024-07-23 12:05:30|382.9|380.9|382.85|380.85|382.9|380.9|382.85|380.85|7
1721736350000|2024-07-23 12:05:50|382.9|380.9|382.85|380.85|382.9|380.9|382.85|380.85|3
1721736360000|2024-07-23 12:06:00|382.87|380.87|382.88|380.88|382.9|380.9|382.87|380.87|12
1721736370000|2024-07-23 12:06:10|382.92|380.92|382.9|380.9|382.93|380.93|382.88|380.88|14
1721736380000|2024-07-23 12:06:20|382.89|380.89|382.79|380.79|382.89|380.89|382.72|380.72|9
1721736390000|2024-07-23 12:06:30|382.8|380.8|382.79|380.79|382.82|380.82|382.76|380.76|12
1721736400000|2024-07-23 12:06:40|382.77|380.77|382.76|380.76|382.79|380.79|382.76|380.76|5
1721736410000|2024-07-23 12:06:50|382.75|380.75|382.55|380.55|382.76|380.76|382.55|380.55|10
1721736420000|2024-07-23 12:07:00|382.54|380.54|382.22|380.22|382.56|380.56|382.2|380.2|15
1721736430000|2024-07-23 12:07:10|382.21|380.21|382.34|380.34|382.39|380.39|382.2|380.2|17
1721736440000|2024-07-23 12:07:20|382.38|380.38|382.33|380.33|382.45|380.45|382.32|380.32|15
1721736450000|2024-07-23 12:07:30|382.32|380.32|382.19|380.19|382.33|380.33|382.19|380.19|11
1721736460000|2024-07-23 12:07:40|382.2|380.2|382.19|380.19|382.31|380.31|382.19|380.19|23
1721736470000|2024-07-23 12:07:50|382.15|380.15|382.06|380.06|382.15|380.15|382.02|380.02|10
1721736480000|2024-07-23 12:08:00|382.02|380.02|382.18|380.18|382.19|380.19|382.02|380.02|19
1721736490000|2024-07-23 12:08:10|382.2|380.2|382.23|380.23|382.23|380.23|382.11|380.11|16
1721736500000|2024-07-23 12:08:20|382.22|380.22|382.16|380.16|382.22|380.22|382.09|380.09|14
1721736510000|2024-07-23 12:08:30|382.19|380.19|382.24|380.24|382.28|380.28|382.17|380.17|18
1721736520000|2024-07-23 12:08:40|382.19|380.19|382.32|380.32|382.32|380.32|382.19|380.19|9
1721736530000|2024-07-23 12:08:50|382.31|380.31|382.23|380.23|382.31|380.31|382.2|380.2|18
1721736540000|2024-07-23 12:09:00|382.2|380.2|382.2|380.2|382.24|380.24|382.2|380.2|7
1721736560000|2024-07-23 12:09:20|382.22|380.22|381.96|379.96|382.22|380.22|381.96|379.96|12
1721736570000|2024-07-23 12:09:30|381.94|379.94|381.96|379.96|381.98|379.98|381.89|379.89|16
1721736580000|2024-07-23 12:09:40|382.02|380.02|381.93|379.93|382.02|380.02|381.93|379.93|16
1721736590000|2024-07-23 12:09:50|381.98|379.98|381.88|379.88|381.98|379.98|381.88|379.88|14
1721736600000|2024-07-23 12:10:00|381.89|379.89|381.86|379.86|381.91|379.91|381.79|379.79|17
1721736610000|2024-07-23 12:10:10|381.87|379.87|382.03|380.03|382.03|380.03|381.87|379.87|16
1721736620000|2024-07-23 12:10:20|382.05|380.05|381.9|379.9|382.05|380.05|381.9|379.9|12
1721736630000|2024-07-23 12:10:30|381.88|379.88|381.92|379.92|381.93|379.93|381.88|379.88|8
1721736640000|2024-07-23 12:10:40|381.93|379.93|382.1|380.1|382.1|380.1|381.92|379.92|14
1721736650000|2024-07-23 12:10:50|382.07|380.07|382.1|380.1|382.15|380.15|382.06|380.06|13
1721736660000|2024-07-23 12:11:00|382.12|380.12|382.29|380.29|382.29|380.29|382.12|380.12|12
1721736670000|2024-07-23 12:11:10|382.31|380.31|382.24|380.24|382.33|380.33|382.24|380.24|16
1721736690000|2024-07-23 12:11:30|382.17|380.17|382.1|380.1|382.2|380.2|382|380|14
1721736700000|2024-07-23 12:11:40|382.12|380.12|382.16|380.16|382.18|380.18|382.12|380.12|16
1721736710000|2024-07-23 12:11:50|382.15|380.15|382.03|380.03|382.15|380.15|381.96|379.96|12
1721736720000|2024-07-23 12:12:00|382.02|380.02|382.03|380.03|382.03|380.03|382.02|380.02|4
1721736730000|2024-07-23 12:12:10|382.02|380.02|381.99|379.99|382.03|380.03|381.98|379.98|7
1721736740000|2024-07-23 12:12:20|382|380|382.02|380.02|382.03|380.03|382|380|7
1721736750000|2024-07-23 12:12:30|381.99|379.99|381.71|379.71|382|380|381.71|379.71|9
1721736760000|2024-07-23 12:12:40|381.66|379.66|381.54|379.54|381.66|379.66|381.54|379.54|3
1721736770000|2024-07-23 12:12:50|381.5|379.5|381.25|379.25|381.5|379.5|381.2|379.2|20
1721736780000|2024-07-23 12:13:00|381.26|379.26|381.34|379.34|381.44|379.44|381.21|379.21|25
1721736790000|2024-07-23 12:13:10|381.32|379.32|381.27|379.27|381.36|379.36|381.27|379.27|9
1721736800000|2024-07-23 12:13:20|381.21|379.21|381.25|379.25|381.26|379.26|381.21|379.21|13
1721736810000|2024-07-23 12:13:30|381.26|379.26|381.09|379.09|381.3|379.3|381.09|379.09|18
1721736820000|2024-07-23 12:13:40|381.1|379.1|381.12|379.12|381.13|379.13|381.09|379.09|8
1721736830000|2024-07-23 12:13:50|381.09|379.09|381.08|379.08|381.13|379.13|381.08|379.08|6
1721736840000|2024-07-23 12:14:00|381.06|379.06|381.06|379.06|381.06|379.06|381.06|379.06|1
1721736850000|2024-07-23 12:14:10|381.07|379.07|381.06|379.06|381.07|379.07|381.06|379.06|2
1721736860000|2024-07-23 12:14:20|381.05|379.05|381|379|381.05|379.05|380.9|378.9|18
1721736870000|2024-07-23 12:14:30|381.01|379.01|381.2|379.2|381.23|379.23|381.01|379.01|12
1721736880000|2024-07-23 12:14:40|381.21|379.21|381.18|379.18|381.29|379.29|381.18|379.18|18
1721736890000|2024-07-23 12:14:50|381.17|379.17|381.11|379.11|381.17|379.17|381.05|379.05|13
1721736900000|2024-07-23 12:15:00|381.14|379.14|381.15|379.15|381.2|379.2|381.14|379.14|7
1721736920000|2024-07-23 12:15:20|381.17|379.17|381.15|379.15|381.21|379.21|381.15|379.15|13
1721736930000|2024-07-23 12:15:30|381.17|379.17|381.38|379.38|381.39|379.39|381.17|379.17|5
1721736940000|2024-07-23 12:15:40|381.39|379.39|381.46|379.46|381.46|379.46|381.35|379.35|23
1721736950000|2024-07-23 12:15:50|381.5|379.5|381.68|379.68|381.69|379.69|381.49|379.49|18
1721736960000|2024-07-23 12:16:00|381.67|379.67|381.65|379.65|381.69|379.69|381.65|379.65|5
1721736970000|2024-07-23 12:16:10|381.64|379.64|381.64|379.64|381.65|379.65|381.64|379.64|3
1721736980000|2024-07-23 12:16:20|381.63|379.63|381.55|379.55|381.63|379.63|381.55|379.55|4
1721737010000|2024-07-23 12:16:50|381.63|379.63|381.64|379.64|381.85|379.85|381.63|379.63|10
1721737020000|2024-07-23 12:17:00|381.66|379.66|381.87|379.87|381.89|379.89|381.66|379.66|6
1721737030000|2024-07-23 12:17:10|381.9|379.9|381.77|379.77|381.9|379.9|381.77|379.77|10
1721737040000|2024-07-23 12:17:20|381.79|379.79|381.81|379.81|381.83|379.83|381.78|379.78|17
1721737050000|2024-07-23 12:17:30|381.79|379.79|381.87|379.87|381.9|379.9|381.79|379.79|8
1721737060000|2024-07-23 12:17:40|381.89|379.89|381.98|379.98|382.01|380.01|381.88|379.88|19
1721737070000|2024-07-23 12:17:50|381.96|379.96|382.16|380.16|382.16|380.16|381.96|379.96|13
1721737080000|2024-07-23 12:18:00|382.17|380.17|382.15|380.15|382.2|380.2|382.15|380.15|15
1721737090000|2024-07-23 12:18:10|382.12|380.12|382.13|380.13|382.18|380.18|382.09|380.09|13
1721737100000|2024-07-23 12:18:20|382.11|380.11|382.05|380.05|382.11|380.11|381.98|379.98|20
1721737110000|2024-07-23 12:18:30|382.09|380.09|382.03|380.03|382.09|380.09|382.01|380.01|14
1721737120000|2024-07-23 12:18:40|382.02|380.02|381.91|379.91|382.07|380.07|381.91|379.91|13
1721737130000|2024-07-23 12:18:50|381.93|379.93|381.94|379.94|381.97|379.97|381.91|379.91|18
1721737140000|2024-07-23 12:19:00|381.93|379.93|381.94|379.94|381.94|379.94|381.86|379.86|17
1721737150000|2024-07-23 12:19:10|381.93|379.93|381.84|379.84|381.94|379.94|381.84|379.84|6
1721737160000|2024-07-23 12:19:20|381.85|379.85|381.83|379.83|381.86|379.86|381.83|379.83|11
1721737170000|2024-07-23 12:19:30|381.85|379.85|381.93|379.93|381.93|379.93|381.84|379.84|15
1721737180000|2024-07-23 12:19:40|381.91|379.91|381.97|379.97|381.97|379.97|381.88|379.88|8
1721737190000|2024-07-23 12:19:50|381.96|379.96|381.92|379.92|381.96|379.96|381.84|379.84|19
1721737200000|2024-07-23 12:20:00|381.9|379.9|381.89|379.89|381.9|379.9|381.84|379.84|12
1721737210000|2024-07-23 12:20:10|381.9|379.9|381.93|379.93|381.93|379.93|381.89|379.89|9
1721737220000|2024-07-23 12:20:20|381.97|379.97|382.01|380.01|382.02|380.02|381.97|379.97|11
1721737230000|2024-07-23 12:20:30|381.94|379.94|381.87|379.87|381.94|379.94|381.87|379.87|7
1721737240000|2024-07-23 12:20:40|381.86|379.86|381.87|379.87|381.87|379.87|381.86|379.86|2
1721737250000|2024-07-23 12:20:50|381.9|379.9|382.01|380.01|382.01|380.01|381.9|379.9|8
1721737260000|2024-07-23 12:21:00|382|380|382|380|382|380|382|380|1
1721737270000|2024-07-23 12:21:10|381.92|379.92|381.88|379.88|381.97|379.97|381.86|379.86|7
1721737280000|2024-07-23 12:21:20|381.86|379.86|381.73|379.73|381.86|379.86|381.73|379.73|6
1721737290000|2024-07-23 12:21:30|381.72|379.72|381.71|379.71|381.73|379.73|381.69|379.69|6
1721737300000|2024-07-23 12:21:40|381.73|379.73|381.76|379.76|381.76|379.76|381.72|379.72|4
1721737310000|2024-07-23 12:21:50|381.72|379.72|381.73|379.73|381.73|379.73|381.72|379.72|4
1721737320000|2024-07-23 12:22:00|381.72|379.72|381.72|379.72|381.73|379.73|381.69|379.69|7
1721737330000|2024-07-23 12:22:10|381.7|379.7|381.76|379.76|381.76|379.76|381.69|379.69|6
1721737340000|2024-07-23 12:22:20|381.73|379.73|381.72|379.72|381.73|379.73|381.69|379.69|8
1721737350000|2024-07-23 12:22:30|381.62|379.62|381.51|379.51|381.62|379.62|381.42|379.42|10
1721737360000|2024-07-23 12:22:40|381.5|379.5|381.58|379.58|381.61|379.61|381.5|379.5|15
1721737370000|2024-07-23 12:22:50|381.57|379.57|381.6|379.6|381.61|379.61|381.57|379.57|10
1721737380000|2024-07-23 12:23:00|381.61|379.61|381.6|379.6|381.61|379.61|381.58|379.58|18
1721737390000|2024-07-23 12:23:10|381.61|379.61|381.61|379.61|381.61|379.61|381.6|379.6|5
1721737400000|2024-07-23 12:23:20|381.62|379.62|381.75|379.75|381.75|379.75|381.6|379.6|10
1721737410000|2024-07-23 12:23:30|381.76|379.76|381.74|379.74|381.76|379.76|381.74|379.74|2
1721737420000|2024-07-23 12:23:40|381.73|379.73|381.63|379.63|381.73|379.73|381.61|379.61|7
1721737430000|2024-07-23 12:23:50|381.62|379.62|381.73|379.73|381.73|379.73|381.62|379.62|11
1721737440000|2024-07-23 12:24:00|381.72|379.72|381.8|379.8|381.82|379.82|381.72|379.72|16
1721737450000|2024-07-23 12:24:10|381.82|379.82|381.81|379.81|381.82|379.82|381.8|379.8|7
1721737460000|2024-07-23 12:24:20|381.8|379.8|381.79|379.79|381.81|379.81|381.79|379.79|8
1721737470000|2024-07-23 12:24:30|381.78|379.78|381.6|379.6|381.79|379.79|381.6|379.6|9
1721737480000|2024-07-23 12:24:40|381.59|379.59|381.57|379.57|381.6|379.6|381.54|379.54|8
1721737490000|2024-07-23 12:24:50|381.56|379.56|381.57|379.57|381.59|379.59|381.56|379.56|6
1721737500000|2024-07-23 12:25:00|381.56|379.56|381.35|379.35|381.56|379.56|381.35|379.35|12
1721737510000|2024-07-23 12:25:10|381.34|379.34|381.4|379.4|381.4|379.4|381.34|379.34|11
1721737520000|2024-07-23 12:25:20|381.38|379.38|381.02|379.02|381.38|379.38|381.02|379.02|9
1721737530000|2024-07-23 12:25:30|380.95|378.95|381|379|381.01|379.01|380.95|378.95|11
1721737540000|2024-07-23 12:25:40|380.99|378.99|380.98|378.98|380.99|378.99|380.98|378.98|2
1721737550000|2024-07-23 12:25:50|380.99|378.99|380.93|378.93|381|379|380.93|378.93|9
1721737560000|2024-07-23 12:26:00|380.72|378.72|380.45|378.45|380.72|378.72|380.43|378.43|11
1721737570000|2024-07-23 12:26:10|380.46|378.46|380.44|378.44|380.47|378.47|380.41|378.41|17
1721737580000|2024-07-23 12:26:20|380.42|378.42|380.41|378.41|380.44|378.44|380.41|378.41|7
1721737590000|2024-07-23 12:26:30|380.4|378.4|380.15|378.15|380.4|378.4|380.13|378.13|9
1721737600000|2024-07-23 12:26:40|380.16|378.16|380.18|378.18|380.24|378.24|380.14|378.14|19
1721737610000|2024-07-23 12:26:50|380.14|378.14|380.27|378.27|380.27|378.27|380.14|378.14|11
1721737620000|2024-07-23 12:27:00|380.28|378.28|380.43|378.43|380.43|378.43|380.28|378.28|23
1721737630000|2024-07-23 12:27:10|380.42|378.42|380.65|378.65|380.65|378.65|380.42|378.42|16
1721737640000|2024-07-23 12:27:20|380.64|378.64|380.57|378.57|380.64|378.64|380.52|378.52|11
1721737650000|2024-07-23 12:27:30|380.59|378.59|380.5|378.5|380.59|378.59|380.49|378.49|6
1721737660000|2024-07-23 12:27:40|380.44|378.44|380.26|378.26|380.44|378.44|380.23|378.23|13
1721737670000|2024-07-23 12:27:50|380.25|378.25|380.23|378.23|380.33|378.33|380.23|378.23|12
1721737680000|2024-07-23 12:28:00|380.28|378.28|380.2|378.2|380.32|378.32|379.99|377.99|18
1721737690000|2024-07-23 12:28:10|380.21|378.21|380.03|378.03|380.21|378.21|379.99|377.99|22
1721737700000|2024-07-23 12:28:20|380.02|378.02|379.86|377.86|380.02|378.02|379.86|377.86|14
1721737710000|2024-07-23 12:28:30|379.83|377.83|379.87|377.87|379.93|377.93|379.74|377.74|25
1721737720000|2024-07-23 12:28:40|379.86|377.86|379.87|377.87|379.87|377.87|379.76|377.76|13
1721737730000|2024-07-23 12:28:50|379.85|377.85|379.9|377.9|379.9|377.9|379.8|377.8|14
1721737740000|2024-07-23 12:29:00|379.88|377.88|379.82|377.82|379.88|377.88|379.79|377.79|17
1721737750000|2024-07-23 12:29:10|379.85|377.85|379.69|377.69|379.85|377.85|379.69|377.69|8
1721737760000|2024-07-23 12:29:20|379.68|377.68|379.62|377.62|379.68|377.68|379.59|377.59|11
1721737770000|2024-07-23 12:29:30|379.65|377.65|379.63|377.63|379.65|377.65|379.59|377.59|7
1721737780000|2024-07-23 12:29:40|379.72|377.72|379.7|377.7|379.72|377.72|379.7|377.7|2
1721737790000|2024-07-23 12:29:50|379.72|377.72|379.71|377.71|379.72|377.72|379.69|377.69|6
1721737800000|2024-07-23 12:30:00|379.72|377.72|379.86|377.86|379.86|377.86|379.69|377.69|14
1721737810000|2024-07-23 12:30:10|379.89|377.89|379.82|377.82|379.89|377.89|379.82|377.82|8
1721737820000|2024-07-23 12:30:20|379.77|377.77|379.71|377.71|379.8|377.8|379.64|377.64|17
1721737830000|2024-07-23 12:30:30|379.66|377.66|379.69|377.69|379.76|377.76|379.66|377.66|15
1721737840000|2024-07-23 12:30:40|379.65|377.65|379.54|377.54|379.65|377.65|379.52|377.52|16
1721737850000|2024-07-23 12:30:50|379.58|377.58|379.52|377.52|379.64|377.64|379.52|377.52|23
1721737860000|2024-07-23 12:31:00|379.53|377.53|379.46|377.46|379.53|377.53|379.42|377.42|17
1721737870000|2024-07-23 12:31:10|379.47|377.47|379.61|377.61|379.68|377.68|379.47|377.47|23
1721737880000|2024-07-23 12:31:20|379.6|377.6|379.57|377.57|379.61|377.61|379.46|377.46|22
1721737890000|2024-07-23 12:31:30|379.55|377.55|379.46|377.46|379.55|377.55|379.43|377.43|20
1721737900000|2024-07-23 12:31:40|379.44|377.44|379.43|377.43|379.45|377.45|379.37|377.37|10
1721737910000|2024-07-23 12:31:50|379.4|377.4|379.32|377.32|379.42|377.42|379.32|377.32|10
1721737920000|2024-07-23 12:32:00|379.3|377.3|379.32|377.32|379.37|377.37|379.3|377.3|7
1721737930000|2024-07-23 12:32:10|379.3|377.3|379.69|377.69|379.69|377.69|379.3|377.3|19
1721737940000|2024-07-23 12:32:20|379.67|377.67|379.71|377.71|379.98|377.98|379.67|377.67|24
1721737950000|2024-07-23 12:32:30|379.58|377.58|379.62|377.62|379.67|377.67|379.35|377.35|30
1721737960000|2024-07-23 12:32:40|379.61|377.61|379.54|377.54|379.63|377.63|379.52|377.52|11
1721737970000|2024-07-23 12:32:50|379.6|377.6|379.67|377.67|379.68|377.68|379.5|377.5|17
1721737980000|2024-07-23 12:33:00|379.68|377.68|379.44|377.44|379.85|377.85|379.44|377.44|19
1721737990000|2024-07-23 12:33:10|379.45|377.45|379.71|377.71|379.71|377.71|379.45|377.45|20
1721738000000|2024-07-23 12:33:20|379.73|377.73|379.83|377.83|379.87|377.87|379.71|377.71|23
1721738010000|2024-07-23 12:33:30|379.82|377.82|379.66|377.66|379.83|377.83|379.64|377.64|18
1721738020000|2024-07-23 12:33:40|379.68|377.68|379.7|377.7|379.74|377.74|379.65|377.65|21
1721738030000|2024-07-23 12:33:50|379.72|377.72|379.66|377.66|379.72|377.72|379.66|377.66|13
1721738040000|2024-07-23 12:34:00|379.64|377.64|379.47|377.47|379.64|377.64|379.47|377.47|8
1721738050000|2024-07-23 12:34:10|379.49|377.49|379.49|377.49|379.49|377.49|379.47|377.47|6
1721738060000|2024-07-23 12:34:20|379.45|377.45|379.4|377.4|379.45|377.45|379.34|377.34|18
1721738070000|2024-07-23 12:34:30|379.42|377.42|379.27|377.27|379.42|377.42|379.25|377.25|16
1721738080000|2024-07-23 12:34:40|379.28|377.28|379.27|377.27|379.29|377.29|379.25|377.25|14
1721738090000|2024-07-23 12:34:50|379.28|377.28|379.27|377.27|379.34|377.34|379.25|377.25|15
1721738100000|2024-07-23 12:35:00|379.26|377.26|379.43|377.43|379.46|377.46|379.26|377.26|11
1721738110000|2024-07-23 12:35:10|379.45|377.45|379.6|377.6|379.6|377.6|379.44|377.44|12
1721738120000|2024-07-23 12:35:20|379.61|377.61|379.82|377.82|379.82|377.82|379.59|377.59|9
1721738130000|2024-07-23 12:35:30|379.83|377.83|379.78|377.78|379.84|377.84|379.78|377.78|12
1721738140000|2024-07-23 12:35:40|379.77|377.77|379.69|377.69|379.77|377.77|379.64|377.64|14
1721738150000|2024-07-23 12:35:50|379.73|377.73|379.68|377.68|379.73|377.73|379.68|377.68|7
1721738160000|2024-07-23 12:36:00|379.71|377.71|379.94|377.94|379.94|377.94|379.7|377.7|21
1721738170000|2024-07-23 12:36:10|379.98|377.98|380.06|378.06|380.15|378.15|379.98|377.98|16
1721738180000|2024-07-23 12:36:20|380.12|378.12|380.06|378.06|380.14|378.14|380.05|378.05|19
1721738190000|2024-07-23 12:36:30|380.07|378.07|379.81|377.81|380.12|378.12|379.81|377.81|14
1721738200000|2024-07-23 12:36:40|379.85|377.85|379.91|377.91|379.92|377.92|379.85|377.85|4
1721738210000|2024-07-23 12:36:50|379.9|377.9|379.98|377.98|380.02|378.02|379.9|377.9|17
1721738220000|2024-07-23 12:37:00|379.97|377.97|379.92|377.92|379.98|377.98|379.92|377.92|5
1721738230000|2024-07-23 12:37:10|380.02|378.02|380.03|378.03|380.07|378.07|379.98|377.98|19
1721738240000|2024-07-23 12:37:20|380.04|378.04|380.02|378.02|380.06|378.06|379.99|377.99|17
1721738310000|2024-07-23 12:38:30|380.06|378.06|380.1|378.1|380.1|378.1|380.06|378.06|2
1721738320000|2024-07-23 12:38:40|380.11|378.11|380.15|378.15|380.18|378.18|380.11|378.11|7
1721738330000|2024-07-23 12:38:50|380.14|378.14|380.18|378.18|380.2|378.2|380.13|378.13|9
1721738340000|2024-07-23 12:39:00|380.16|378.16|380.29|378.29|380.35|378.35|380.14|378.14|15
1721738350000|2024-07-23 12:39:10|380.28|378.28|380.26|378.26|380.29|378.29|380.25|378.25|4
1721738360000|2024-07-23 12:39:20|380.25|378.25|380.21|378.21|380.31|378.31|380.21|378.21|11
1721738370000|2024-07-23 12:39:30|380.26|378.26|380.26|378.26|380.34|378.34|380.26|378.26|9
1721738380000|2024-07-23 12:39:40|380.28|378.28|380.21|378.21|380.3|378.3|380.21|378.21|6
1721738390000|2024-07-23 12:39:50|380.18|378.18|380.18|378.18|380.18|378.18|380.18|378.18|1
1721738400000|2024-07-23 12:40:00|380.17|378.17|379.92|377.92|380.17|378.17|379.92|377.92|6
1721738410000|2024-07-23 12:40:10|379.91|377.91|379.77|377.77|379.91|377.91|379.62|377.62|13
1721738420000|2024-07-23 12:40:20|379.78|377.78|379.75|377.75|379.85|377.85|379.7|377.7|11
1721738430000|2024-07-23 12:40:30|379.76|377.76|379.85|377.85|379.86|377.86|379.75|377.75|14
1721738440000|2024-07-23 12:40:40|379.88|377.88|379.79|377.79|379.88|377.88|379.79|377.79|4
1721738460000|2024-07-23 12:41:00|379.77|377.77|379.62|377.62|379.77|377.77|379.62|377.62|24
1721738470000|2024-07-23 12:41:10|379.63|377.63|379.7|377.7|379.7|377.7|379.62|377.62|19
1721738480000|2024-07-23 12:41:20|379.65|377.65|379.69|377.69|379.69|377.69|379.65|377.65|4
1721738500000|2024-07-23 12:41:40|379.7|377.7|379.78|377.78|379.83|377.83|379.7|377.7|16
1721738510000|2024-07-23 12:41:50|379.77|377.77|379.72|377.72|379.77|377.77|379.7|377.7|10
1721738520000|2024-07-23 12:42:00|379.71|377.71|380.03|378.03|380.03|378.03|379.71|377.71|16
1721738530000|2024-07-23 12:42:10|380.05|378.05|380.37|378.37|380.37|378.37|379.88|377.88|21
1721738540000|2024-07-23 12:42:20|380.31|378.31|380.31|378.31|380.32|378.32|380.17|378.17|17
1721738550000|2024-07-23 12:42:30|380.29|378.29|380.19|378.19|380.29|378.29|380.19|378.19|7
1721738560000|2024-07-23 12:42:40|380.17|378.17|380.32|378.32|380.32|378.32|380.16|378.16|11
1721738570000|2024-07-23 12:42:50|380.31|378.31|380.52|378.52|380.52|378.52|380.31|378.31|12
1721738580000|2024-07-23 12:43:00|380.51|378.51|380.52|378.52|380.52|378.52|380.45|378.45|17
1721738590000|2024-07-23 12:43:10|380.53|378.53|380.91|378.91|380.91|378.91|380.51|378.51|18
1721738600000|2024-07-23 12:43:20|380.92|378.92|381.11|379.11|381.13|379.13|380.92|378.92|19
1721738610000|2024-07-23 12:43:30|381.12|379.12|381.09|379.09|381.14|379.14|381.08|379.08|14
1721738620000|2024-07-23 12:43:40|381.11|379.11|381.29|379.29|381.29|379.29|381.11|379.11|9
1721738630000|2024-07-23 12:43:50|381.26|379.26|381.26|379.26|381.3|379.3|381.26|379.26|11
1721738640000|2024-07-23 12:44:00|381.27|379.27|381.2|379.2|381.3|379.3|381.16|379.16|15
1721738650000|2024-07-23 12:44:10|381.21|379.21|381.17|379.17|381.21|379.21|381.16|379.16|13
1721738660000|2024-07-23 12:44:20|381.2|379.2|381.08|379.08|381.23|379.23|381.08|379.08|12
1721738670000|2024-07-23 12:44:30|381.07|379.07|381.03|379.03|381.11|379.11|380.93|378.93|19
1721738680000|2024-07-23 12:44:40|381.07|379.07|381.1|379.1|381.12|379.12|381.05|379.05|21
1721738690000|2024-07-23 12:44:50|381.11|379.11|381.1|379.1|381.11|379.11|381.09|379.09|6
1721738700000|2024-07-23 12:45:00|381.07|379.07|381.04|379.04|381.1|379.1|380.93|378.93|24
1721738710000|2024-07-23 12:45:10|381.07|379.07|381.17|379.17|381.2|379.2|381.07|379.07|14
1721738720000|2024-07-23 12:45:20|381.12|379.12|381.12|379.12|381.18|379.18|381.1|379.1|11
1721738730000|2024-07-23 12:45:30|381.14|379.14|381.25|379.25|381.25|379.25|381.13|379.13|11
1721738740000|2024-07-23 12:45:40|381.26|379.26|381.28|379.28|381.31|379.31|381.26|379.26|7
1721738750000|2024-07-23 12:45:50|381.35|379.35|381.4|379.4|381.42|379.42|381.28|379.28|18
1721738760000|2024-07-23 12:46:00|381.37|379.37|381.32|379.32|381.42|379.42|381.32|379.32|12
1721738770000|2024-07-23 12:46:10|381.36|379.36|381.41|379.41|381.41|379.41|381.33|379.33|16
1721738780000|2024-07-23 12:46:20|381.39|379.39|381.4|379.4|381.42|379.42|381.38|379.38|15
1721738790000|2024-07-23 12:46:30|381.39|379.39|381.4|379.4|381.41|379.41|381.39|379.39|12
1721738800000|2024-07-23 12:46:40|381.41|379.41|381.57|379.57|381.6|379.6|381.4|379.4|18
1721738810000|2024-07-23 12:46:50|381.62|379.62|381.72|379.72|381.81|379.81|381.61|379.61|29
1721738820000|2024-07-23 12:47:00|381.71|379.71|381.76|379.76|381.8|379.8|381.66|379.66|13
1721738830000|2024-07-23 12:47:10|381.72|379.72|381.89|379.89|381.92|379.92|381.72|379.72|20
1721738840000|2024-07-23 12:47:20|381.91|379.91|381.94|379.94|382.02|380.02|381.9|379.9|19
1721738850000|2024-07-23 12:47:30|381.99|379.99|381.98|379.98|381.99|379.99|381.94|379.94|9
1721738860000|2024-07-23 12:47:40|381.96|379.96|381.97|379.97|382.04|380.04|381.92|379.92|16
1721738870000|2024-07-23 12:47:50|381.95|379.95|381.92|379.92|381.95|379.95|381.92|379.92|7
1721738880000|2024-07-23 12:48:00|381.96|379.96|382.01|380.01|382.02|380.02|381.96|379.96|10
1721738890000|2024-07-23 12:48:10|382.02|380.02|381.96|379.96|382.06|380.06|381.95|379.95|17
1721738900000|2024-07-23 12:48:20|381.99|379.99|382.03|380.03|382.03|380.03|381.97|379.97|14
1721738910000|2024-07-23 12:48:30|382.04|380.04|382.02|380.02|382.07|380.07|381.89|379.89|26
1721738920000|2024-07-23 12:48:40|382.01|380.01|381.93|379.93|382.03|380.03|381.93|379.93|16
1721738930000|2024-07-23 12:48:50|381.95|379.95|382.04|380.04|382.04|380.04|381.95|379.95|9
1721738940000|2024-07-23 12:49:00|382.03|380.03|382.11|380.11|382.12|380.12|381.99|379.99|17
1721738950000|2024-07-23 12:49:10|382.08|380.08|382.09|380.09|382.09|380.09|382|380|17
1721738960000|2024-07-23 12:49:20|382.07|380.07|381.99|379.99|382.07|380.07|381.99|379.99|9
1721738970000|2024-07-23 12:49:30|381.96|379.96|381.97|379.97|382|380|381.93|379.93|7
1721738980000|2024-07-23 12:49:40|381.99|379.99|381.99|379.99|382.02|380.02|381.99|379.99|5
1721738990000|2024-07-23 12:49:50|381.96|379.96|382|380|382.01|380.01|381.96|379.96|14
1721739000000|2024-07-23 12:50:00|381.97|379.97|381.68|379.68|381.97|379.97|381.68|379.68|22
1721739010000|2024-07-23 12:50:10|381.65|379.65|381.57|379.57|381.66|379.66|381.51|379.51|15
1721739020000|2024-07-23 12:50:20|381.55|379.55|381.69|379.69|381.7|379.7|381.54|379.54|15
1721739030000|2024-07-23 12:50:30|381.66|379.66|381.4|379.4|381.69|379.69|381.38|379.38|19
1721739040000|2024-07-23 12:50:40|381.39|379.39|381.3|379.3|381.4|379.4|381.3|379.3|19
1721739050000|2024-07-23 12:50:50|381.29|379.29|381.27|379.27|381.35|379.35|381.24|379.24|16
1721739060000|2024-07-23 12:51:00|381.29|379.29|381.26|379.26|381.38|379.38|381.26|379.26|23
1721739070000|2024-07-23 12:51:10|381.25|379.25|381.3|379.3|381.31|379.31|381.25|379.25|17
1721739080000|2024-07-23 12:51:20|381.31|379.31|381.44|379.44|381.44|379.44|381.31|379.31|15
1721739090000|2024-07-23 12:51:30|381.42|379.42|381.51|379.51|381.52|379.52|381.42|379.42|13
1721739100000|2024-07-23 12:51:40|381.48|379.48|381.45|379.45|381.51|379.51|381.45|379.45|16
1721739110000|2024-07-23 12:51:50|381.47|379.47|381.45|379.45|381.52|379.52|381.44|379.44|7
1721739120000|2024-07-23 12:52:00|381.43|379.43|381.61|379.61|381.61|379.61|381.43|379.43|7
1721739130000|2024-07-23 12:52:10|381.6|379.6|381.57|379.57|381.64|379.64|381.56|379.56|20
1721739140000|2024-07-23 12:52:20|381.56|379.56|381.65|379.65|381.67|379.67|381.56|379.56|6
1721739150000|2024-07-23 12:52:30|381.64|379.64|381.64|379.64|381.66|379.66|381.61|379.61|14
1721739160000|2024-07-23 12:52:40|381.65|379.65|381.72|379.72|381.73|379.73|381.65|379.65|8
1721739170000|2024-07-23 12:52:50|381.73|379.73|381.8|379.8|381.8|379.8|381.73|379.73|5
1721739180000|2024-07-23 12:53:00|381.79|379.79|381.92|379.92|381.93|379.93|381.79|379.79|15
1721739190000|2024-07-23 12:53:10|381.95|379.95|381.96|379.96|382.02|380.02|381.93|379.93|11
1721739200000|2024-07-23 12:53:20|381.93|379.93|381.95|379.95|382|380|381.91|379.91|19
1721739210000|2024-07-23 12:53:30|381.96|379.96|381.87|379.87|382|380|381.86|379.86|13
1721739220000|2024-07-23 12:53:40|381.89|379.89|381.96|379.96|382.01|380.01|381.86|379.86|16
1721739230000|2024-07-23 12:53:50|381.97|379.97|381.88|379.88|381.98|379.98|381.88|379.88|16
1721739240000|2024-07-23 12:54:00|381.87|379.87|381.63|379.63|381.87|379.87|381.63|379.63|11
1721739250000|2024-07-23 12:54:10|381.62|379.62|381.62|379.62|381.63|379.63|381.62|379.62|3
1721739260000|2024-07-23 12:54:20|381.6|379.6|381.66|379.66|381.69|379.69|381.6|379.6|10
1721739270000|2024-07-23 12:54:30|381.67|379.67|381.66|379.66|381.68|379.68|381.58|379.58|14
1721739280000|2024-07-23 12:54:40|381.67|379.67|381.59|379.59|381.67|379.67|381.59|379.59|10
1721739290000|2024-07-23 12:54:50|381.61|379.61|381.45|379.45|381.61|379.61|381.34|379.34|20
1721739300000|2024-07-23 12:55:00|381.46|379.46|381.25|379.25|381.49|379.49|381.21|379.21|15
1721739310000|2024-07-23 12:55:10|381.27|379.27|381.28|379.28|381.29|379.29|381.22|379.22|14
1721739320000|2024-07-23 12:55:20|381.29|379.29|381.25|379.25|381.3|379.3|381.24|379.24|19
1721739330000|2024-07-23 12:55:30|381.27|379.27|381.28|379.28|381.31|379.31|381.27|379.27|5
1721739340000|2024-07-23 12:55:40|381.3|379.3|381.31|379.31|381.39|379.39|381.3|379.3|14
1721739350000|2024-07-23 12:55:50|381.27|379.27|381.26|379.26|381.28|379.28|381.25|379.25|17
1721739360000|2024-07-23 12:56:00|381.25|379.25|381.29|379.29|381.32|379.32|381.25|379.25|10
1721739370000|2024-07-23 12:56:10|381.28|379.28|381.18|379.18|381.28|379.28|381.18|379.18|6
1721739380000|2024-07-23 12:56:20|381.2|379.2|381.2|379.2|381.27|379.27|381.19|379.19|9
1721739390000|2024-07-23 12:56:30|381.15|379.15|381.17|379.17|381.21|379.21|381.11|379.11|8
1721739400000|2024-07-23 12:56:40|381.2|379.2|381.2|379.2|381.25|379.25|381.18|379.18|9
1721739410000|2024-07-23 12:56:50|381.26|379.26|381.2|379.2|381.26|379.26|381.2|379.2|9
1721739420000|2024-07-23 12:57:00|381.15|379.15|381.09|379.09|381.15|379.15|381.07|379.07|16
1721739430000|2024-07-23 12:57:10|381.12|379.12|381.2|379.2|381.23|379.23|381.12|379.12|8
1721739440000|2024-07-23 12:57:20|381.21|379.21|381.29|379.29|381.31|379.31|381.21|379.21|16
1721739450000|2024-07-23 12:57:30|381.27|379.27|381.22|379.22|381.29|379.29|381.21|379.21|7
1721739460000|2024-07-23 12:57:40|381.21|379.21|381.21|379.21|381.21|379.21|381.21|379.21|1
1721739470000|2024-07-23 12:57:50|381.16|379.16|381.22|379.22|381.23|379.23|381.16|379.16|8
1721739480000|2024-07-23 12:58:00|381.21|379.21|381.15|379.15|381.21|379.21|381.14|379.14|19
1721739490000|2024-07-23 12:58:10|381.17|379.17|381.25|379.25|381.25|379.25|381.17|379.17|14
1721739500000|2024-07-23 12:58:20|381.23|379.23|381.27|379.27|381.32|379.32|381.2|379.2|17
1721739510000|2024-07-23 12:58:30|381.26|379.26|381.2|379.2|381.27|379.27|381.2|379.2|14
1721739520000|2024-07-23 12:58:40|381.19|379.19|381.06|379.06|381.21|379.21|381.06|379.06|20
1721739530000|2024-07-23 12:58:50|380.98|378.98|381|379|381|379|380.94|378.94|6
1721739540000|2024-07-23 12:59:00|380.97|378.97|380.82|378.82|381|379|380.82|378.82|18
1721739550000|2024-07-23 12:59:10|380.81|378.81|380.83|378.83|380.83|378.83|380.76|378.76|15
1721739560000|2024-07-23 12:59:20|380.82|378.82|380.83|378.83|380.83|378.83|380.81|378.81|13
1721739570000|2024-07-23 12:59:30|380.84|378.84|381.09|379.09|381.09|379.09|380.82|378.82|18
1721739580000|2024-07-23 12:59:40|381.08|379.08|380.99|378.99|381.1|379.1|380.97|378.97|30
1721739590000|2024-07-23 12:59:50|380.98|378.98|380.97|378.97|381.01|379.01|380.97|378.97|3
1721739600000|2024-07-23 13:00:00|380.89|378.89|380.89|378.89|380.94|378.94|380.86|378.86|17
1721739610000|2024-07-23 13:00:10|380.9|378.9|380.78|378.78|380.93|378.93|380.77|378.77|12
1721739620000|2024-07-23 13:00:20|380.81|378.81|380.96|378.96|380.96|378.96|380.8|378.8|13
1721739630000|2024-07-23 13:00:30|381|379|381.02|379.02|381.05|379.05|380.99|378.99|10
1721739640000|2024-07-23 13:00:40|381.03|379.03|381.09|379.09|381.09|379.09|380.99|378.99|16
1721739650000|2024-07-23 13:00:50|381.14|379.14|381.23|379.23|381.24|379.24|381.13|379.13|23
1721739660000|2024-07-23 13:01:00|381.22|379.22|381.32|379.32|381.32|379.32|381.2|379.2|13
1721739670000|2024-07-23 13:01:10|381.34|379.34|381.15|379.15|381.39|379.39|381.15|379.15|16
1721739680000|2024-07-23 13:01:20|381.08|379.08|381.23|379.23|381.23|379.23|381.05|379.05|19
1721739690000|2024-07-23 13:01:30|381.27|379.27|381.22|379.22|381.3|379.3|381.22|379.22|14
1721739700000|2024-07-23 13:01:40|381.24|379.24|381.27|379.27|381.3|379.3|381.24|379.24|13
1721739710000|2024-07-23 13:01:50|381.26|379.26|381.5|379.5|381.5|379.5|381.26|379.26|20
1721739720000|2024-07-23 13:02:00|381.49|379.49|381.6|379.6|381.65|379.65|381.48|379.48|20
1721739730000|2024-07-23 13:02:10|381.55|379.55|381.46|379.46|381.55|379.55|381.45|379.45|11
1721739740000|2024-07-23 13:02:20|381.43|379.43|381.52|379.52|381.52|379.52|381.38|379.38|13
1721739750000|2024-07-23 13:02:30|381.59|379.59|381.71|379.71|381.74|379.74|381.59|379.59|21
1721739760000|2024-07-23 13:02:40|381.7|379.7|381.66|379.66|381.72|379.72|381.66|379.66|11
1721739770000|2024-07-23 13:02:50|381.59|379.59|381.24|379.24|381.59|379.59|381.24|379.24|10
1721739780000|2024-07-23 13:03:00|381.26|379.26|381.22|379.22|381.32|379.32|381.22|379.22|25
1721739790000|2024-07-23 13:03:10|381.23|379.23|381.01|379.01|381.27|379.27|380.95|378.95|20
1721739800000|2024-07-23 13:03:20|381|379|380.86|378.86|381.03|379.03|380.85|378.85|21
1721739810000|2024-07-23 13:03:30|380.85|378.85|380.57|378.57|380.85|378.85|380.56|378.56|15
1721739820000|2024-07-23 13:03:40|380.56|378.56|380.29|378.29|380.57|378.57|380.29|378.29|7
1721739830000|2024-07-23 13:03:50|380.31|378.31|380.11|378.11|380.31|378.31|379.94|377.94|23
1721739840000|2024-07-23 13:04:00|380.13|378.13|380.05|378.05|380.19|378.19|380.05|378.05|24
1721739850000|2024-07-23 13:04:10|380.06|378.06|380.02|378.02|380.06|378.06|379.81|377.81|21
1721739860000|2024-07-23 13:04:20|380|378|380.29|378.29|380.31|378.31|379.98|377.98|26
1721739870000|2024-07-23 13:04:30|380.3|378.3|380.49|378.49|380.52|378.52|380.3|378.3|22
1721739880000|2024-07-23 13:04:40|380.5|378.5|380.79|378.79|380.84|378.84|380.48|378.48|21
1721739890000|2024-07-23 13:04:50|380.78|378.78|381.12|379.12|381.21|379.21|380.78|378.78|25
1721739900000|2024-07-23 13:05:00|381.1|379.1|381.17|379.17|381.22|379.22|380.94|378.94|33
1721739910000|2024-07-23 13:05:10|381.15|379.15|381.13|379.13|381.19|379.19|381.09|379.09|17
1721739920000|2024-07-23 13:05:20|381.16|379.16|381.06|379.06|381.21|379.21|380.98|378.98|19
1721739930000|2024-07-23 13:05:30|381.08|379.08|380.84|378.84|381.11|379.11|380.84|378.84|30
1721739940000|2024-07-23 13:05:40|380.89|378.89|380.72|378.72|380.95|378.95|380.66|378.66|24
1721739950000|2024-07-23 13:05:50|380.74|378.74|380.58|378.58|380.8|378.8|380.58|378.58|22
1721739960000|2024-07-23 13:06:00|380.6|378.6|380.37|378.37|380.6|378.6|380.31|378.31|20
1721739970000|2024-07-23 13:06:10|380.39|378.39|380.47|378.47|380.52|378.52|380.39|378.39|20
1721739980000|2024-07-23 13:06:20|380.45|378.45|380.23|378.23|380.45|378.45|380.21|378.21|19
1721739990000|2024-07-23 13:06:30|380.24|378.24|380.21|378.21|380.29|378.29|380.17|378.17|25
1721740000000|2024-07-23 13:06:40|380.19|378.19|380.08|378.08|380.21|378.21|379.99|377.99|26
1721740010000|2024-07-23 13:06:50|380.05|378.05|380.15|378.15|380.15|378.15|380.01|378.01|21
1721740020000|2024-07-23 13:07:00|380.18|378.18|380.19|378.19|380.29|378.29|380.14|378.14|27
1721740030000|2024-07-23 13:07:10|380.2|378.2|380.19|378.19|380.3|378.3|380.16|378.16|21
1721740040000|2024-07-23 13:07:20|380.22|378.22|379.9|377.9|380.22|378.22|379.86|377.86|22
1721740050000|2024-07-23 13:07:30|379.91|377.91|379.81|377.81|379.97|377.97|379.75|377.75|16
1721740060000|2024-07-23 13:07:40|379.84|377.84|379.88|377.88|380.02|378.02|379.8|377.8|24
1721740070000|2024-07-23 13:07:50|379.9|377.9|379.87|377.87|379.97|377.97|379.85|377.85|17
1721740080000|2024-07-23 13:08:00|379.9|377.9|380.01|378.01|380.01|378.01|379.85|377.85|21
1721740090000|2024-07-23 13:08:10|380.02|378.02|380.06|378.06|380.24|378.24|380|378|27
1721740100000|2024-07-23 13:08:20|380.08|378.08|380.19|378.19|380.2|378.2|380.07|378.07|22
1721740110000|2024-07-23 13:08:30|380.2|378.2|380.04|378.04|380.22|378.22|380.03|378.03|16
1721740120000|2024-07-23 13:08:40|380.03|378.03|379.94|377.94|380.04|378.04|379.89|377.89|21
1721740130000|2024-07-23 13:08:50|379.91|377.91|379.94|377.94|379.94|377.94|379.9|377.9|13
1721740140000|2024-07-23 13:09:00|379.93|377.93|380.06|378.06|380.06|378.06|379.93|377.93|19
1721740150000|2024-07-23 13:09:10|380.11|378.11|380.15|378.15|380.21|378.21|380.1|378.1|23
1721740160000|2024-07-23 13:09:20|380.18|378.18|380.1|378.1|380.18|378.18|380.02|378.02|17
1721740170000|2024-07-23 13:09:30|380.14|378.14|380.36|378.36|380.36|378.36|380.12|378.12|19
1721740180000|2024-07-23 13:09:40|380.37|378.37|380.21|378.21|380.38|378.38|380.17|378.17|23
1721740190000|2024-07-23 13:09:50|380.17|378.17|380.11|378.11|380.17|378.17|380.11|378.11|7
1721740200000|2024-07-23 13:10:00|380.07|378.07|380.06|378.06|380.1|378.1|380.06|378.06|8
1721740210000|2024-07-23 13:10:10|380.08|378.08|380.06|378.06|380.12|378.12|380.06|378.06|10
1721740220000|2024-07-23 13:10:20|380.1|378.1|380.16|378.16|380.17|378.17|380.06|378.06|20
1721740230000|2024-07-23 13:10:30|380.17|378.17|380.17|378.17|380.17|378.17|380.05|378.05|23
1721740240000|2024-07-23 13:10:40|380.13|378.13|380.12|378.12|380.13|378.13|380.12|378.12|2
1721740250000|2024-07-23 13:10:50|380.06|378.06|380.04|378.04|380.06|378.06|380|378|9
1721740260000|2024-07-23 13:11:00|380.05|378.05|380.05|378.05|380.05|378.05|380.02|378.02|9
1721740270000|2024-07-23 13:11:10|380.04|378.04|379.73|377.73|380.04|378.04|379.71|377.71|19
1721740280000|2024-07-23 13:11:20|379.72|377.72|379.47|377.47|379.72|377.72|379.32|377.32|21
1721740290000|2024-07-23 13:11:30|379.43|377.43|379.38|377.38|379.54|377.54|379.38|377.38|29
1721740300000|2024-07-23 13:11:40|379.23|377.23|379.18|377.18|379.23|377.23|379.02|377.02|26
1721740310000|2024-07-23 13:11:50|379.17|377.17|379.09|377.09|379.17|377.17|379.01|377.01|21
1721740320000|2024-07-23 13:12:00|379.11|377.11|379.52|377.52|379.59|377.59|379.11|377.11|25
1721740330000|2024-07-23 13:12:10|379.53|377.53|379.43|377.43|379.66|377.66|379.43|377.43|21
1721740340000|2024-07-23 13:12:20|379.42|377.42|379.28|377.28|379.42|377.42|379.16|377.16|19
1721740350000|2024-07-23 13:12:30|379.29|377.29|379.12|377.12|379.32|377.32|379.12|377.12|16
1721740360000|2024-07-23 13:12:40|379.11|377.11|379.12|377.12|379.2|377.2|379.11|377.11|18
1721740370000|2024-07-23 13:12:50|379.09|377.09|378.83|376.83|379.09|377.09|378.65|376.65|31
1721740380000|2024-07-23 13:13:00|378.85|376.85|379.09|377.09|379.09|377.09|378.85|376.85|24
1721740390000|2024-07-23 13:13:10|379.1|377.1|378.92|376.92|379.1|377.1|378.92|376.92|25
1721740400000|2024-07-23 13:13:20|378.94|376.94|379|377|379.02|377.02|378.85|376.85|27
1721740410000|2024-07-23 13:13:30|379.1|377.1|379.19|377.19|379.22|377.22|379.05|377.05|26
1721740420000|2024-07-23 13:13:40|379.21|377.21|379.21|377.21|379.21|377.21|379.15|377.15|13
1721740430000|2024-07-23 13:13:50|379.15|377.15|379.2|377.2|379.27|377.27|379.12|377.12|13
1721740440000|2024-07-23 13:14:00|379.22|377.22|379.31|377.31|379.31|377.31|379.18|377.18|18
1721740450000|2024-07-23 13:14:10|379.33|377.33|379.4|377.4|379.42|377.42|379.32|377.32|14
1721740460000|2024-07-23 13:14:20|379.44|377.44|379.48|377.48|379.53|377.53|379.42|377.42|18
1721740470000|2024-07-23 13:14:30|379.49|377.49|379.89|377.89|379.89|377.89|379.48|377.48|16
1721740480000|2024-07-23 13:14:40|379.91|377.91|379.88|377.88|379.91|377.91|379.85|377.85|22
1721740490000|2024-07-23 13:14:50|379.89|377.89|379.7|377.7|379.89|377.89|379.69|377.69|18
1721740500000|2024-07-23 13:15:00|379.97|377.97|379.91|377.91|379.97|377.97|379.73|377.73|18
1721740510000|2024-07-23 13:15:10|379.9|377.9|379.46|377.46|379.9|377.9|379.46|377.46|26
1721740520000|2024-07-23 13:15:20|379.43|377.43|379.76|377.76|379.77|377.77|379.28|377.28|26
1721740530000|2024-07-23 13:15:30|379.75|377.75|379.89|377.89|379.91|377.91|379.74|377.74|25
1721740540000|2024-07-23 13:15:40|379.9|377.9|380.04|378.04|380.05|378.05|379.9|377.9|15
1721740550000|2024-07-23 13:15:50|380.03|378.03|380.3|378.3|380.3|378.3|380.03|378.03|14
1721740560000|2024-07-23 13:16:00|380.32|378.32|380.48|378.48|380.5|378.5|380.32|378.32|17
1721740570000|2024-07-23 13:16:10|380.47|378.47|380.53|378.53|380.53|378.53|380.32|378.32|19
1721740580000|2024-07-23 13:16:20|380.57|378.57|380.43|378.43|380.61|378.61|380.32|378.32|22
1721740590000|2024-07-23 13:16:30|380.37|378.37|380.17|378.17|380.38|378.38|380.11|378.11|31
1721740600000|2024-07-23 13:16:40|380.19|378.19|379.99|377.99|380.21|378.21|379.99|377.99|24
1721740610000|2024-07-23 13:16:50|379.98|377.98|379.78|377.78|380.02|378.02|379.78|377.78|26
1721740620000|2024-07-23 13:17:00|379.69|377.69|379.72|377.72|379.79|377.79|379.69|377.69|24
1721740630000|2024-07-23 13:17:10|379.71|377.71|379.83|377.83|379.83|377.83|379.69|377.69|23
1721740640000|2024-07-23 13:17:20|379.84|377.84|379.99|377.99|379.99|377.99|379.84|377.84|25
1721740650000|2024-07-23 13:17:30|380.02|378.02|380.04|378.04|380.16|378.16|379.98|377.98|23
1721740660000|2024-07-23 13:17:40|379.97|377.97|380|378|380.08|378.08|379.97|377.97|22
1721740670000|2024-07-23 13:17:50|380.02|378.02|380.14|378.14|380.21|378.21|380|378|19
1721740680000|2024-07-23 13:18:00|380.19|378.19|380.21|378.21|380.22|378.22|380.14|378.14|20
1721740690000|2024-07-23 13:18:10|380.19|378.19|379.91|377.91|380.19|378.19|379.89|377.89|27
1721740700000|2024-07-23 13:18:20|379.89|377.89|379.84|377.84|379.91|377.91|379.8|377.8|22
1721740710000|2024-07-23 13:18:30|379.83|377.83|379.86|377.86|379.95|377.95|379.66|377.66|27
1721740720000|2024-07-23 13:18:40|379.87|377.87|379.79|377.79|379.87|377.87|379.7|377.7|17
1721740730000|2024-07-23 13:18:50|379.8|377.8|379.87|377.87|379.88|377.88|379.78|377.78|22
1721740740000|2024-07-23 13:19:00|379.86|377.86|380.04|378.04|380.04|378.04|379.84|377.84|20
1721740750000|2024-07-23 13:19:10|380.07|378.07|380.14|378.14|380.19|378.19|380.07|378.07|21
1721740760000|2024-07-23 13:19:20|380.07|378.07|380.07|378.07|380.13|378.13|380.05|378.05|23
1721740770000|2024-07-23 13:19:30|380.06|378.06|380.16|378.16|380.17|378.17|380.05|378.05|17
1721740780000|2024-07-23 13:19:40|380.12|378.12|380.26|378.26|380.27|378.27|380.02|378.02|18
1721740790000|2024-07-23 13:19:50|380.25|378.25|380.39|378.39|380.4|378.4|380.25|378.25|12
1721740800000|2024-07-23 13:20:00|380.38|378.38|380.35|378.35|380.39|378.39|380.3|378.3|21
1721740810000|2024-07-23 13:20:10|380.33|378.33|380.2|378.2|380.33|378.33|380.17|378.17|23
1721740820000|2024-07-23 13:20:20|380.19|378.19|380.19|378.19|380.32|378.32|380.19|378.19|20
1721740830000|2024-07-23 13:20:30|380.21|378.21|380.38|378.38|380.42|378.42|380.2|378.2|15
1721740840000|2024-07-23 13:20:40|380.37|378.37|380.42|378.42|380.42|378.42|380.33|378.33|18
1721740850000|2024-07-23 13:20:50|380.41|378.41|380.63|378.63|380.63|378.63|380.38|378.38|19
1721740860000|2024-07-23 13:21:00|380.61|378.61|380.74|378.74|380.74|378.74|380.58|378.58|19
1721740870000|2024-07-23 13:21:10|380.73|378.73|380.8|378.8|380.8|378.8|380.69|378.69|24
1721740880000|2024-07-23 13:21:20|380.78|378.78|380.97|378.97|380.97|378.97|380.77|378.77|19
1721740890000|2024-07-23 13:21:30|380.96|378.96|380.78|378.78|380.96|378.96|380.78|378.78|19
1721740900000|2024-07-23 13:21:40|380.75|378.75|380.98|378.98|381.02|379.02|380.71|378.71|21
1721740910000|2024-07-23 13:21:50|381|379|380.94|378.94|381|379|380.87|378.87|20
1721740920000|2024-07-23 13:22:00|380.92|378.92|380.99|378.99|381|379|380.89|378.89|16
1721740930000|2024-07-23 13:22:10|380.97|378.97|381.07|379.07|381.09|379.09|380.96|378.96|20
1721740940000|2024-07-23 13:22:20|381.08|379.08|381.41|379.41|381.42|379.42|381.08|379.08|16
1721740950000|2024-07-23 13:22:30|381.4|379.4|381.42|379.42|381.43|379.43|381.31|379.31|21
1721740960000|2024-07-23 13:22:40|381.43|379.43|381.51|379.51|381.54|379.54|381.39|379.39|22
1721740970000|2024-07-23 13:22:50|381.52|379.52|381.52|379.52|381.53|379.53|381.42|379.42|12
1721740980000|2024-07-23 13:23:00|381.51|379.51|381.47|379.47|381.51|379.51|381.29|379.29|22
1721740990000|2024-07-23 13:23:10|381.46|379.46|381.44|379.44|381.52|379.52|381.43|379.43|23
1721741000000|2024-07-23 13:23:20|381.45|379.45|381.49|379.49|381.5|379.5|381.39|379.39|22
1721741010000|2024-07-23 13:23:30|381.5|379.5|381.52|379.52|381.52|379.52|381.48|379.48|18
1721741020000|2024-07-23 13:23:40|381.54|379.54|381.49|379.49|381.72|379.72|381.49|379.49|24
1721741030000|2024-07-23 13:23:50|381.45|379.45|381.42|379.42|381.45|379.45|381.41|379.41|5
1721741040000|2024-07-23 13:24:00|381.4|379.4|381.27|379.27|381.4|379.4|381.25|379.25|24
1721741050000|2024-07-23 13:24:10|381.24|379.24|381.14|379.14|381.24|379.24|381.11|379.11|20
1721741060000|2024-07-23 13:24:20|381.15|379.15|381.32|379.32|381.32|379.32|381.15|379.15|22
1721741070000|2024-07-23 13:24:30|381.31|379.31|381.37|379.37|381.41|379.41|381.31|379.31|10
1721741080000|2024-07-23 13:24:40|381.33|379.33|381.24|379.24|381.33|379.33|381.21|379.21|8
1721741090000|2024-07-23 13:24:50|381.25|379.25|381.21|379.21|381.26|379.26|381.18|379.18|18
1721741100000|2024-07-23 13:25:00|381.22|379.22|381.34|379.34|381.4|379.4|381.22|379.22|22
1721741110000|2024-07-23 13:25:10|381.36|379.36|381.34|379.34|381.42|379.42|381.34|379.34|14
1721741120000|2024-07-23 13:25:20|381.36|379.36|381.44|379.44|381.52|379.52|381.36|379.36|20
1721741130000|2024-07-23 13:25:30|381.43|379.43|381.4|379.4|381.47|379.47|381.36|379.36|23
1721741140000|2024-07-23 13:25:40|381.37|379.37|381.34|379.34|381.38|379.38|381.34|379.34|8
1721741150000|2024-07-23 13:25:50|381.29|379.29|381.37|379.37|381.43|379.43|381.28|379.28|18
1721741160000|2024-07-23 13:26:00|381.38|379.38|381.52|379.52|381.61|379.61|381.38|379.38|21
1721741170000|2024-07-23 13:26:10|381.45|379.45|381.39|379.39|381.45|379.45|381.39|379.39|2
1721741180000|2024-07-23 13:26:20|381.43|379.43|381.41|379.41|381.43|379.43|381.39|379.39|9
1721741190000|2024-07-23 13:26:30|381.37|379.37|381.11|379.11|381.38|379.38|381.11|379.11|16
1721741200000|2024-07-23 13:26:40|381.19|379.19|381.24|379.24|381.34|379.34|381.17|379.17|22
1721741210000|2024-07-23 13:26:50|381.26|379.26|381.11|379.11|381.26|379.26|381.1|379.1|13
1721741220000|2024-07-23 13:27:00|381.18|379.18|381.07|379.07|381.18|379.18|380.94|378.94|20
1721741230000|2024-07-23 13:27:10|381.11|379.11|381.22|379.22|381.32|379.32|381.09|379.09|28
1721741240000|2024-07-23 13:27:20|381.23|379.23|381.12|379.12|381.23|379.23|381.07|379.07|8
1721741250000|2024-07-23 13:27:30|381.13|379.13|381.21|379.21|381.21|379.21|381.13|379.13|12
1721741260000|2024-07-23 13:27:40|381.19|379.19|381.19|379.19|381.21|379.21|381.14|379.14|13
1721741270000|2024-07-23 13:27:50|381.2|379.2|381.2|379.2|381.22|379.22|381.15|379.15|17
1721741280000|2024-07-23 13:28:00|381.18|379.18|380.9|378.9|381.18|379.18|380.86|378.86|18
1721741290000|2024-07-23 13:28:10|380.87|378.87|380.52|378.52|380.93|378.93|380.52|378.52|24
1721741300000|2024-07-23 13:28:20|380.48|378.48|380.44|378.44|380.52|378.52|380.44|378.44|27
1721741310000|2024-07-23 13:28:30|380.43|378.43|380.09|378.09|380.44|378.44|380.07|378.07|27
1721741320000|2024-07-23 13:28:40|380.08|378.08|379.81|377.81|380.14|378.14|379.81|377.81|19
1721741330000|2024-07-23 13:28:50|379.76|377.76|379.55|377.55|379.76|377.76|379.49|377.49|23
1721741340000|2024-07-23 13:29:00|379.53|377.53|379.79|377.79|379.79|377.79|379.53|377.53|24
1721741350000|2024-07-23 13:29:10|379.8|377.8|380.15|378.15|380.29|378.29|379.8|377.8|28
1721741360000|2024-07-23 13:29:20|380.22|378.22|380.31|378.31|380.32|378.32|380.21|378.21|22
1721741370000|2024-07-23 13:29:30|380.29|378.29|380.32|378.32|380.46|378.46|380.24|378.24|21
1721741380000|2024-07-23 13:29:40|380.28|378.28|380.18|378.18|380.32|378.32|380.13|378.13|29
1721741390000|2024-07-23 13:29:50|380.15|378.15|380.22|378.22|380.29|378.29|380.12|378.12|18
1721741400000|2024-07-23 13:30:00|380.21|378.21|380.43|378.43|380.46|378.46|380.2|378.2|22
1721741410000|2024-07-23 13:30:10|380.46|378.46|380.75|378.75|380.75|378.75|380.43|378.43|20
1721741420000|2024-07-23 13:30:20|380.77|378.77|380.49|378.49|380.82|378.82|380.49|378.49|27
1721741430000|2024-07-23 13:30:30|380.43|378.43|379.99|377.99|380.43|378.43|379.99|377.99|30
1721741440000|2024-07-23 13:30:40|379.98|377.98|379.57|377.57|380.02|378.02|379.57|377.57|30
1721741450000|2024-07-23 13:30:50|379.64|377.64|379.01|377.01|379.66|377.66|378.96|376.96|34
1721741460000|2024-07-23 13:31:00|378.96|376.96|379.21|377.21|379.31|377.31|378.9|376.9|32
1721741470000|2024-07-23 13:31:10|379.25|377.25|379.35|377.35|379.36|377.36|379.07|377.07|34
1721741480000|2024-07-23 13:31:20|379.36|377.36|379|377|379.36|377.36|378.98|376.98|33
1721741490000|2024-07-23 13:31:30|379.05|377.05|378.59|376.59|379.07|377.07|378.56|376.56|37
1721741500000|2024-07-23 13:31:40|378.57|376.57|378.49|376.49|378.66|376.66|378.42|376.42|30
1721741510000|2024-07-23 13:31:50|378.52|376.52|378.04|376.04|378.54|376.54|377.9|375.9|36
1721741520000|2024-07-23 13:32:00|378.02|376.02|378.25|376.25|378.27|376.27|378|376|30
1721741530000|2024-07-23 13:32:10|378.23|376.23|378.06|376.06|378.48|376.48|378.06|376.06|32
1721741540000|2024-07-23 13:32:20|378|376|378.09|376.09|378.19|376.19|377.95|375.95|33
1721741550000|2024-07-23 13:32:30|378.12|376.12|377.75|375.75|378.24|376.24|377.7|375.7|32
1721741560000|2024-07-23 13:32:40|377.77|375.77|377.74|375.74|377.81|375.81|377.61|375.61|33
1721741570000|2024-07-23 13:32:50|377.72|375.72|377.81|375.81|378|376|377.69|375.69|31
1721741580000|2024-07-23 13:33:00|377.84|375.84|378.01|376.01|378.28|376.28|377.76|375.76|31
1721741590000|2024-07-23 13:33:10|378.09|376.09|378.32|376.32|378.39|376.39|378.09|376.09|31
1721741600000|2024-07-23 13:33:20|378.28|376.28|378.48|376.48|378.58|376.58|378.28|376.28|23
1721741610000|2024-07-23 13:33:30|378.42|376.42|378.62|376.62|378.64|376.64|378.37|376.37|28
1721741620000|2024-07-23 13:33:40|378.65|376.65|378.66|376.66|378.71|376.71|378.59|376.59|13
1721741630000|2024-07-23 13:33:50|378.69|376.69|378.81|376.81|378.81|376.81|378.64|376.64|24
1721741640000|2024-07-23 13:34:00|378.84|376.84|379.15|377.15|379.29|377.29|378.84|376.84|25
1721741650000|2024-07-23 13:34:10|379.09|377.09|378.78|376.78|379.09|377.09|378.68|376.68|26
1721741660000|2024-07-23 13:34:20|378.76|376.76|379.68|377.68|379.7|377.7|378.76|376.76|29
1721741670000|2024-07-23 13:34:30|379.63|377.63|380.41|378.41|380.41|378.41|379.55|377.55|23
1721741680000|2024-07-23 13:34:40|380.3|378.3|381.15|379.15|381.15|379.15|380.3|378.3|28
1721741690000|2024-07-23 13:34:50|381.17|379.17|381.79|379.79|381.83|379.83|381.17|379.17|28
1721741700000|2024-07-23 13:35:00|381.76|379.76|382.41|380.41|382.41|380.41|381.69|379.69|25
1721741710000|2024-07-23 13:35:10|382.55|380.55|382.85|380.85|383.16|381.16|382.55|380.55|33
1721741720000|2024-07-23 13:35:20|382.94|380.94|382.95|380.95|382.95|380.95|382.53|380.53|37
1721741730000|2024-07-23 13:35:30|382.91|380.91|382.8|380.8|383.06|381.06|382.57|380.57|36
1721741740000|2024-07-23 13:35:40|382.7|380.7|383.09|381.09|383.18|381.18|382.7|380.7|29
1721741750000|2024-07-23 13:35:50|383.11|381.11|382.91|380.91|383.24|381.24|382.82|380.82|34
1721741760000|2024-07-23 13:36:00|382.95|380.95|382.62|380.62|382.95|380.95|382.41|380.41|35
1721741770000|2024-07-23 13:36:10|382.69|380.69|382.62|380.62|382.88|380.88|382.4|380.4|36
1721741780000|2024-07-23 13:36:20|382.63|380.63|381.76|379.76|382.63|380.63|381.76|379.76|35
1721741790000|2024-07-23 13:36:30|381.66|379.66|381.98|379.98|382.24|380.24|381.66|379.66|34
1721741800000|2024-07-23 13:36:40|381.88|379.88|381.13|379.13|381.95|379.95|381.01|379.01|31
1721741810000|2024-07-23 13:36:50|381.27|379.27|381.84|379.84|381.94|379.94|381.27|379.27|38
1721741820000|2024-07-23 13:37:00|381.83|379.83|382.11|380.11|382.11|380.11|381.39|379.39|36
1721741830000|2024-07-23 13:37:10|382.17|380.17|381.44|379.44|382.27|380.27|381.44|379.44|36
1721741840000|2024-07-23 13:37:20|381.56|379.56|381.63|379.63|381.75|379.75|381.48|379.48|35
1721741850000|2024-07-23 13:37:30|381.61|379.61|381.93|379.93|382.04|380.04|381.5|379.5|29
1721741860000|2024-07-23 13:37:40|381.94|379.94|382.06|380.06|382.06|380.06|381.9|379.9|36
1721741870000|2024-07-23 13:37:50|382.03|380.03|381.96|379.96|382.33|380.33|381.96|379.96|34
1721741880000|2024-07-23 13:38:00|381.9|379.9|381.66|379.66|381.94|379.94|381.6|379.6|31
1721741890000|2024-07-23 13:38:10|381.6|379.6|381.15|379.15|381.61|379.61|381.04|379.04|35
1721741900000|2024-07-23 13:38:20|381.16|379.16|381.25|379.25|381.4|379.4|381.16|379.16|30
1721741910000|2024-07-23 13:38:30|381.28|379.28|381.19|379.19|381.41|379.41|381.18|379.18|21
1721741920000|2024-07-23 13:38:40|381.18|379.18|381.38|379.38|381.41|379.41|381.11|379.11|20
1721741930000|2024-07-23 13:38:50|381.37|379.37|381.26|379.26|381.37|379.37|381.01|379.01|32
1721741940000|2024-07-23 13:39:00|381.25|379.25|381.36|379.36|381.36|379.36|381.15|379.15|22
1721741950000|2024-07-23 13:39:10|381.38|379.38|381.33|379.33|381.4|379.4|381.24|379.24|25
1721741960000|2024-07-23 13:39:20|381.35|379.35|381.29|379.29|381.37|379.37|381|379|27
1721741970000|2024-07-23 13:39:30|381.24|379.24|381.16|379.16|381.25|379.25|381.05|379.05|27
1721741980000|2024-07-23 13:39:40|381.15|379.15|380.98|378.98|381.16|379.16|380.86|378.86|25
1721741990000|2024-07-23 13:39:50|381|379|381.07|379.07|381.07|379.07|380.87|378.87|27
1721742000000|2024-07-23 13:40:00|381.03|379.03|380.77|378.77|381.16|379.16|380.49|378.49|32
1721742010000|2024-07-23 13:40:10|380.79|378.79|380.87|378.87|381.3|379.3|380.73|378.73|28
1721742020000|2024-07-23 13:40:20|380.85|378.85|380.45|378.45|380.85|378.85|380.4|378.4|32
1721742030000|2024-07-23 13:40:30|380.47|378.47|380.66|378.66|380.75|378.75|380.47|378.47|31
1721742040000|2024-07-23 13:40:40|380.65|378.65|380.81|378.81|380.98|378.98|380.58|378.58|32
1721742050000|2024-07-23 13:40:50|380.82|378.82|380.1|378.1|380.82|378.82|380.1|378.1|27
1721742060000|2024-07-23 13:41:00|380.17|378.17|380.44|378.44|380.44|378.44|380.17|378.17|32
1721742070000|2024-07-23 13:41:10|380.42|378.42|380.11|378.11|380.47|378.47|380.05|378.05|32
1721742080000|2024-07-23 13:41:20|380.1|378.1|379.39|377.39|380.11|378.11|379.2|377.2|28
1721742090000|2024-07-23 13:41:30|379.41|377.41|379.52|377.52|379.71|377.71|379.41|377.41|36
1721742100000|2024-07-23 13:41:40|379.53|377.53|379.42|377.42|379.55|377.55|379.31|377.31|33
1721742110000|2024-07-23 13:41:50|379.38|377.38|379.62|377.62|379.63|377.63|379.24|377.24|31
1721742120000|2024-07-23 13:42:00|379.7|377.7|379.82|377.82|379.89|377.89|379.65|377.65|28
1721742130000|2024-07-23 13:42:10|379.83|377.83|380.14|378.14|380.23|378.23|379.81|377.81|33
1721742140000|2024-07-23 13:42:20|380.22|378.22|379.85|377.85|380.31|378.31|379.79|377.79|35
1721742150000|2024-07-23 13:42:30|379.87|377.87|379.6|377.6|379.92|377.92|379.6|377.6|30
1721742160000|2024-07-23 13:42:40|379.62|377.62|379.33|377.33|379.66|377.66|379.25|377.25|31
1721742170000|2024-07-23 13:42:50|379.27|377.27|379.02|377.02|379.27|377.27|378.88|376.88|38
1721742180000|2024-07-23 13:43:00|378.98|376.98|378.79|376.79|379.07|377.07|378.64|376.64|32
1721742190000|2024-07-23 13:43:10|378.81|376.81|378.93|376.93|378.96|376.96|378.71|376.71|33
1721742200000|2024-07-23 13:43:20|378.87|376.87|379.17|377.17|379.23|377.23|378.76|376.76|26
1721742210000|2024-07-23 13:43:30|379.2|377.2|379.31|377.31|379.37|377.37|379|377|32
1721742220000|2024-07-23 13:43:40|379.32|377.32|379.27|377.27|379.38|377.38|379.23|377.23|23
1721742230000|2024-07-23 13:43:50|379.34|377.34|379.44|377.44|379.56|377.56|379.32|377.32|26
1721742240000|2024-07-23 13:44:00|379.47|377.47|379.38|377.38|379.47|377.47|379.26|377.26|25
1721742250000|2024-07-23 13:44:10|379.4|377.4|379.49|377.49|379.54|377.54|379.38|377.38|21
1721742260000|2024-07-23 13:44:20|379.46|377.46|379.78|377.78|379.78|377.78|379.46|377.46|27
1721742270000|2024-07-23 13:44:30|379.79|377.79|379.67|377.67|379.96|377.96|379.67|377.67|28
1721742280000|2024-07-23 13:44:40|379.65|377.65|379.76|377.76|379.76|377.76|379.57|377.57|25
1721742290000|2024-07-23 13:44:50|379.84|377.84|380.07|378.07|380.07|378.07|379.84|377.84|24
1721742300000|2024-07-23 13:45:00|380.09|378.09|379.7|377.7|380.09|378.09|379.7|377.7|30
1721742310000|2024-07-23 13:45:10|379.67|377.67|379.31|377.31|379.67|377.67|379.3|377.3|34
1721742320000|2024-07-23 13:45:20|379.3|377.3|378.9|376.9|379.3|377.3|378.9|376.9|28
1721742330000|2024-07-23 13:45:30|378.91|376.91|378.6|376.6|378.96|376.96|378.6|376.6|29
1721742340000|2024-07-23 13:45:40|378.59|376.59|378.66|376.66|378.81|376.81|378.5|376.5|26
1721742350000|2024-07-23 13:45:50|378.7|376.7|378.56|376.56|378.74|376.74|378.56|376.56|28
1721742360000|2024-07-23 13:46:00|378.58|376.58|378.58|376.58|378.74|376.74|378.56|376.56|29
1721742370000|2024-07-23 13:46:10|378.6|376.6|378.54|376.54|378.67|376.67|378.39|376.39|35
1721742380000|2024-07-23 13:46:20|378.56|376.56|378.17|376.17|378.56|376.56|378.1|376.1|29
1721742390000|2024-07-23 13:46:30|378.18|376.18|378.71|376.71|378.71|376.71|378.18|376.18|27
1721742400000|2024-07-23 13:46:40|378.74|376.74|378.34|376.34|378.74|376.74|378.34|376.34|18
1721742410000|2024-07-23 13:46:50|378.36|376.36|378.64|376.64|378.71|376.71|378.36|376.36|31
1721742420000|2024-07-23 13:47:00|378.62|376.62|378.45|376.45|378.62|376.62|378.45|376.45|26
1721742430000|2024-07-23 13:47:10|378.44|376.44|378.24|376.24|378.56|376.56|378.24|376.24|32
1721742440000|2024-07-23 13:47:20|378.25|376.25|378.1|376.1|378.26|376.26|377.88|375.88|29
1721742450000|2024-07-23 13:47:30|378.09|376.09|377.81|375.81|378.13|376.13|377.81|375.81|24
1721742460000|2024-07-23 13:47:40|377.71|375.71|378.16|376.16|378.17|376.17|377.65|375.65|28
1721742470000|2024-07-23 13:47:50|378.12|376.12|377.86|375.86|378.12|376.12|377.8|375.8|32
1721742480000|2024-07-23 13:48:00|377.85|375.85|377.67|375.67|377.86|375.86|377.61|375.61|24
1721742490000|2024-07-23 13:48:10|377.73|375.73|377.62|375.62|377.79|375.79|377.61|375.61|25
1721742500000|2024-07-23 13:48:20|377.61|375.61|377.56|375.56|377.61|375.61|377.56|375.56|7
1721742510000|2024-07-23 13:48:30|377.55|375.55|377.16|375.16|377.6|375.6|377.09|375.09|34
1721742520000|2024-07-23 13:48:40|377.14|375.14|377.05|375.05|377.19|375.19|377.04|375.04|27
1721742530000|2024-07-23 13:48:50|377.03|375.03|377.3|375.3|377.32|375.32|376.95|374.95|21
1721742540000|2024-07-23 13:49:00|377.36|375.36|377.62|375.62|377.62|375.62|377.17|375.17|26
1721742550000|2024-07-23 13:49:10|377.66|375.66|377.42|375.42|377.66|375.66|377.21|375.21|24
1721742560000|2024-07-23 13:49:20|377.41|375.41|377.93|375.93|377.93|375.93|377.41|375.41|29
1721742570000|2024-07-23 13:49:30|377.96|375.96|378.35|376.35|378.36|376.36|377.96|375.96|29
1721742580000|2024-07-23 13:49:40|378.26|376.26|378.15|376.15|378.28|376.28|377.81|375.81|33
1721742590000|2024-07-23 13:49:50|378.12|376.12|377.83|375.83|378.22|376.22|377.83|375.83|32
1721742600000|2024-07-23 13:50:00|377.81|375.81|377.72|375.72|377.81|375.81|377.61|375.61|28
1721742610000|2024-07-23 13:50:10|377.75|375.75|377.73|375.73|377.95|375.95|377.57|375.57|33
1721742620000|2024-07-23 13:50:20|377.72|375.72|378.03|376.03|378.06|376.06|377.7|375.7|32
1721742630000|2024-07-23 13:50:30|378.02|376.02|377.98|375.98|378.2|376.2|377.8|375.8|33
1721742640000|2024-07-23 13:50:40|377.88|375.88|377.46|375.46|377.88|375.88|377.46|375.46|27
1721742650000|2024-07-23 13:50:50|377.51|375.51|377.41|375.41|377.69|375.69|377.39|375.39|31
1721742660000|2024-07-23 13:51:00|377.4|375.4|377.53|375.53|377.6|375.6|377.25|375.25|32
1721742670000|2024-07-23 13:51:10|377.55|375.55|377.66|375.66|377.72|375.72|377.44|375.44|33
1721742680000|2024-07-23 13:51:20|377.65|375.65|377.85|375.85|377.89|375.89|377.44|375.44|25
1721742690000|2024-07-23 13:51:30|377.88|375.88|378.22|376.22|378.22|376.22|377.88|375.88|29
1721742700000|2024-07-23 13:51:40|378.25|376.25|378|376|378.25|376.25|377.98|375.98|22
1721742710000|2024-07-23 13:51:50|378.01|376.01|377.92|375.92|378.27|376.27|377.92|375.92|24
1721742720000|2024-07-23 13:52:00|377.98|375.98|377.63|375.63|378.06|376.06|377.63|375.63|24
1721742730000|2024-07-23 13:52:10|377.65|375.65|377.45|375.45|377.65|375.65|377.42|375.42|17
1721742740000|2024-07-23 13:52:20|377.44|375.44|377.62|375.62|377.76|375.76|377.44|375.44|24
1721742750000|2024-07-23 13:52:30|377.5|375.5|377.4|375.4|377.53|375.53|377.4|375.4|19
1721742760000|2024-07-23 13:52:40|377.36|375.36|377.38|375.38|377.4|375.4|377.28|375.28|26
1721742770000|2024-07-23 13:52:50|377.4|375.4|377.51|375.51|377.55|375.55|377.26|375.26|29
1721742780000|2024-07-23 13:53:00|377.53|375.53|377.8|375.8|377.8|375.8|377.44|375.44|27
1721742790000|2024-07-23 13:53:10|377.78|375.78|377.73|375.73|377.91|375.91|377.73|375.73|25
1721742800000|2024-07-23 13:53:20|377.67|375.67|377.35|375.35|377.67|375.67|377.29|375.29|21
1721742810000|2024-07-23 13:53:30|377.36|375.36|377.53|375.53|377.65|375.65|377.36|375.36|28
1721742820000|2024-07-23 13:53:40|377.55|375.55|377.35|375.35|377.57|375.57|377.32|375.32|20
1721742830000|2024-07-23 13:53:50|377.37|375.37|377.39|375.39|377.55|375.55|377.35|375.35|22
1721742840000|2024-07-23 13:54:00|377.4|375.4|377.34|375.34|377.44|375.44|377.19|375.19|27
1721742850000|2024-07-23 13:54:10|377.36|375.36|377.03|375.03|377.45|375.45|377.03|375.03|24
1721742860000|2024-07-23 13:54:20|377.02|375.02|377.16|375.16|377.16|375.16|376.98|374.98|28
1721742870000|2024-07-23 13:54:30|377.09|375.09|376.98|374.98|377.09|375.09|376.98|374.98|12
1721742880000|2024-07-23 13:54:40|376.94|374.94|376.98|374.98|376.98|374.98|376.75|374.75|20
1721742890000|2024-07-23 13:54:50|376.92|374.92|377.34|375.34|377.42|375.42|376.92|374.92|20
1721742900000|2024-07-23 13:55:00|377.45|375.45|377.69|375.69|377.73|375.73|377.44|375.44|29
1721742910000|2024-07-23 13:55:10|377.63|375.63|377.51|375.51|377.72|375.72|377.42|375.42|23
1721742920000|2024-07-23 13:55:20|377.6|375.6|377.61|375.61|377.73|375.73|377.6|375.6|21
1721742930000|2024-07-23 13:55:30|377.55|375.55|377.61|375.61|377.61|375.61|377.55|375.55|6
1721742940000|2024-07-23 13:55:40|377.62|375.62|377.61|375.61|377.62|375.62|377.61|375.61|2
1721742950000|2024-07-23 13:55:50|377.64|375.64|377.74|375.74|377.83|375.83|377.64|375.64|28
1721742960000|2024-07-23 13:56:00|377.77|375.77|377.86|375.86|377.9|375.9|377.74|375.74|21
1721742970000|2024-07-23 13:56:10|377.88|375.88|378.47|376.47|378.47|376.47|377.88|375.88|21
1721742980000|2024-07-23 13:56:20|378.44|376.44|378.63|376.63|378.68|376.68|378.4|376.4|20
1721742990000|2024-07-23 13:56:30|378.66|376.66|379.02|377.02|379.14|377.14|378.66|376.66|19
1721743000000|2024-07-23 13:56:40|379.01|377.01|378.88|376.88|379.01|377.01|378.84|376.84|20
1721743010000|2024-07-23 13:56:50|378.94|376.94|379.26|377.26|379.26|377.26|378.94|376.94|25
1721743020000|2024-07-23 13:57:00|379.24|377.24|379.16|377.16|379.24|377.24|379.13|377.13|18
1721743030000|2024-07-23 13:57:10|379.19|377.19|378.83|376.83|379.19|377.19|378.83|376.83|20
1721743040000|2024-07-23 13:57:20|378.82|376.82|378.82|376.82|378.86|376.86|378.8|376.8|18
1721743050000|2024-07-23 13:57:30|378.81|376.81|378.66|376.66|378.81|376.81|378.56|376.56|15
1721743060000|2024-07-23 13:57:40|378.68|376.68|378.82|376.82|378.84|376.84|378.68|376.68|13
1721743070000|2024-07-23 13:57:50|378.72|376.72|378.7|376.7|378.81|376.81|378.63|376.63|20
1721743080000|2024-07-23 13:58:00|378.67|376.67|378.67|376.67|378.71|376.71|378.65|376.65|13
1721743090000|2024-07-23 13:58:10|378.62|376.62|378.54|376.54|378.62|376.62|378.54|376.54|5
1721743100000|2024-07-23 13:58:20|378.52|376.52|378.37|376.37|378.52|376.52|378.35|376.35|7
1721743110000|2024-07-23 13:58:30|378.4|376.4|378.33|376.33|378.44|376.44|378.33|376.33|13
1721743120000|2024-07-23 13:58:40|378.32|376.32|378.18|376.18|378.32|376.32|378.17|376.17|9
1721743130000|2024-07-23 13:58:50|378.19|376.19|378.26|376.26|378.26|376.26|378.16|376.16|19
1721743140000|2024-07-23 13:59:00|378.24|376.24|378.12|376.12|378.24|376.24|378.05|376.05|22
1721743150000|2024-07-23 13:59:10|378.14|376.14|378.17|376.17|378.23|376.23|378.14|376.14|13
1721743160000|2024-07-23 13:59:20|378.16|376.16|378.04|376.04|378.16|376.16|378.04|376.04|8
1721743170000|2024-07-23 13:59:30|378.1|376.1|378.1|376.1|378.1|376.1|378.08|376.08|6
1721743180000|2024-07-23 13:59:40|378.13|376.13|378.13|376.13|378.3|376.3|378.12|376.12|23
1721743190000|2024-07-23 13:59:50|378.09|376.09|378.12|376.12|378.15|376.15|377.97|375.97|19
1721743200000|2024-07-23 14:00:00|378.14|376.14|378.25|376.25|378.25|376.25|378.14|376.14|18
1721743210000|2024-07-23 14:00:10|378.27|376.27|378.18|376.18|378.4|376.4|378.16|376.16|17
1721743220000|2024-07-23 14:00:20|378.2|376.2|378.5|376.5|378.5|376.5|378.16|376.16|16
1721743230000|2024-07-23 14:00:30|378.57|376.57|378.79|376.79|378.81|376.81|378.57|376.57|23
1721743240000|2024-07-23 14:00:40|378.78|376.78|378.88|376.88|378.93|376.93|378.74|376.74|27
1721743250000|2024-07-23 14:00:50|378.87|376.87|378.83|376.83|378.89|376.89|378.72|376.72|17
1721743260000|2024-07-23 14:01:00|378.81|376.81|378.8|376.8|378.81|376.81|378.72|376.72|13
1721743270000|2024-07-23 14:01:10|378.82|376.82|378.83|376.83|378.83|376.83|378.7|376.7|21
1721743280000|2024-07-23 14:01:20|378.9|376.9|378.89|376.89|378.9|376.9|378.84|376.84|17
1721743290000|2024-07-23 14:01:30|378.88|376.88|378.57|376.57|378.99|376.99|378.57|376.57|23
1721743300000|2024-07-23 14:01:40|378.55|376.55|378.89|376.89|378.89|376.89|378.45|376.45|23
1721743310000|2024-07-23 14:01:50|378.88|376.88|379.06|377.06|379.06|377.06|378.84|376.84|22
1721743320000|2024-07-23 14:02:00|379.17|377.17|379.34|377.34|379.59|377.59|379.17|377.17|23
1721743330000|2024-07-23 14:02:10|379.32|377.32|379.26|377.26|379.35|377.35|379.2|377.2|27
1721743340000|2024-07-23 14:02:20|379.23|377.23|378.92|376.92|379.23|377.23|378.92|376.92|23
1721743350000|2024-07-23 14:02:30|378.91|376.91|378.59|376.59|378.91|376.91|378.56|376.56|22
1721743360000|2024-07-23 14:02:40|378.54|376.54|378.48|376.48|378.54|376.54|378.48|376.48|16
1721743370000|2024-07-23 14:02:50|378.42|376.42|378.14|376.14|378.42|376.42|378.14|376.14|21
1721743380000|2024-07-23 14:03:00|378.12|376.12|377.74|375.74|378.12|376.12|377.72|375.72|26
1721743390000|2024-07-23 14:03:10|377.72|375.72|377.44|375.44|377.72|375.72|377.26|375.26|32
1721743400000|2024-07-23 14:03:20|377.43|375.43|378.33|376.33|378.35|376.35|377.34|375.34|32
1721743410000|2024-07-23 14:03:30|378.3|376.3|378.61|376.61|378.62|376.62|378.29|376.29|34
1721743420000|2024-07-23 14:03:40|378.6|376.6|378.87|376.87|378.9|376.9|378.57|376.57|26
1721743430000|2024-07-23 14:03:50|378.85|376.85|379.03|377.03|379.03|377.03|378.85|376.85|22
1721743440000|2024-07-23 14:04:00|379.05|377.05|379.01|377.01|379.21|377.21|379.01|377.01|25
1721743450000|2024-07-23 14:04:10|378.96|376.96|379.13|377.13|379.21|377.21|378.96|376.96|31
1721743460000|2024-07-23 14:04:20|379.15|377.15|379.11|377.11|379.19|377.19|379.11|377.11|22
1721743470000|2024-07-23 14:04:30|379.16|377.16|379.2|377.2|379.2|377.2|379.11|377.11|21
1721743480000|2024-07-23 14:04:40|379.22|377.22|379.16|377.16|379.24|377.24|379.11|377.11|12
1721743490000|2024-07-23 14:04:50|379.15|377.15|379.42|377.42|379.51|377.51|379.15|377.15|21
1721743500000|2024-07-23 14:05:00|379.45|377.45|379.44|377.44|379.48|377.48|379.34|377.34|29
1721743510000|2024-07-23 14:05:10|379.45|377.45|379.86|377.86|379.86|377.86|379.45|377.45|21
1721743520000|2024-07-23 14:05:20|379.84|377.84|380.19|378.19|380.21|378.21|379.79|377.79|27
1721743530000|2024-07-23 14:05:30|380.14|378.14|380.25|378.25|380.4|378.4|380.07|378.07|33
1721743540000|2024-07-23 14:05:40|380.3|378.3|380.58|378.58|380.58|378.58|380.3|378.3|21
1721743550000|2024-07-23 14:05:50|380.46|378.46|380.76|378.76|380.76|378.76|380.44|378.44|23
1721743560000|2024-07-23 14:06:00|380.77|378.77|380.87|378.87|380.92|378.92|380.51|378.51|27
1721743570000|2024-07-23 14:06:10|380.86|378.86|380.76|378.76|380.99|378.99|380.76|378.76|27
1721743580000|2024-07-23 14:06:20|380.73|378.73|380.79|378.79|380.96|378.96|380.58|378.58|27
1721743590000|2024-07-23 14:06:30|380.78|378.78|380.79|378.79|380.8|378.8|380.69|378.69|28
1721743600000|2024-07-23 14:06:40|380.81|378.81|380.98|378.98|380.98|378.98|380.71|378.71|23
1721743610000|2024-07-23 14:06:50|380.97|378.97|380.75|378.75|380.97|378.97|380.63|378.63|28
1721743620000|2024-07-23 14:07:00|380.78|378.78|380.94|378.94|380.96|378.96|380.73|378.73|21
1721743630000|2024-07-23 14:07:10|380.96|378.96|380.99|378.99|381.09|379.09|380.85|378.85|29
1721743640000|2024-07-23 14:07:20|380.98|378.98|381.29|379.29|381.33|379.33|380.96|378.96|21
1721743650000|2024-07-23 14:07:30|381.31|379.31|381.39|379.39|381.69|379.69|381.31|379.31|29
1721743660000|2024-07-23 14:07:40|381.48|379.48|381.27|379.27|381.51|379.51|381.25|379.25|22
1721743670000|2024-07-23 14:07:50|381.28|379.28|381.1|379.1|381.28|379.28|381.04|379.04|10
1721743680000|2024-07-23 14:08:00|381.03|379.03|381.12|379.12|381.15|379.15|381|379|30
1721743690000|2024-07-23 14:08:10|381.14|379.14|381.03|379.03|381.37|379.37|381.01|379.01|25
1721743700000|2024-07-23 14:08:20|381.01|379.01|381.3|379.3|381.41|379.41|381.01|379.01|22
1721743710000|2024-07-23 14:08:30|381.27|379.27|380.92|378.92|381.27|379.27|380.9|378.9|29
1721743720000|2024-07-23 14:08:40|380.91|378.91|381.06|379.06|381.1|379.1|380.9|378.9|27
1721743730000|2024-07-23 14:08:50|381.09|379.09|381.01|379.01|381.09|379.09|381|379|19
1721743740000|2024-07-23 14:09:00|381.02|379.02|380.81|378.81|381.03|379.03|380.76|378.76|24
1721743750000|2024-07-23 14:09:10|380.8|378.8|380.7|378.7|380.8|378.8|380.55|378.55|21
1721743760000|2024-07-23 14:09:20|380.65|378.65|380.55|378.55|380.65|378.65|380.52|378.52|16
1721743770000|2024-07-23 14:09:30|380.56|378.56|380.69|378.69|380.7|378.7|380.56|378.56|9
1721743780000|2024-07-23 14:09:40|380.7|378.7|380.96|378.96|380.98|378.98|380.7|378.7|19
1721743790000|2024-07-23 14:09:50|380.97|378.97|380.98|378.98|381.27|379.27|380.97|378.97|20
1721743800000|2024-07-23 14:10:00|380.97|378.97|381.39|379.39|381.4|379.4|380.97|378.97|20
1721743810000|2024-07-23 14:10:10|381.37|379.37|381.07|379.07|381.37|379.37|381.07|379.07|25
1721743820000|2024-07-23 14:10:20|381.06|379.06|380.86|378.86|381.11|379.11|380.86|378.86|20
1721743830000|2024-07-23 14:10:30|380.85|378.85|380.73|378.73|380.85|378.85|380.67|378.67|12
1721743840000|2024-07-23 14:10:40|380.72|378.72|380.6|378.6|380.74|378.74|380.6|378.6|13
1721743850000|2024-07-23 14:10:50|380.61|378.61|380.56|378.56|380.72|378.72|380.56|378.56|17
1721743860000|2024-07-23 14:11:00|380.55|378.55|380.51|378.51|380.55|378.55|380.51|378.51|3
1721743870000|2024-07-23 14:11:10|380.48|378.48|380.67|378.67|380.67|378.67|380.48|378.48|13
1721743880000|2024-07-23 14:11:20|380.73|378.73|380.53|378.53|380.81|378.81|380.53|378.53|15
1721743890000|2024-07-23 14:11:30|380.57|378.57|380.56|378.56|380.6|378.6|380.49|378.49|14
1721743900000|2024-07-23 14:11:40|380.55|378.55|380.37|378.37|380.57|378.57|380.37|378.37|11
1721743910000|2024-07-23 14:11:50|380.35|378.35|380.44|378.44|380.46|378.46|380.33|378.33|15
1721743920000|2024-07-23 14:12:00|380.37|378.37|380.48|378.48|380.51|378.51|380.37|378.37|12
1721743930000|2024-07-23 14:12:10|380.49|378.49|380.66|378.66|380.78|378.78|380.49|378.49|18
1721743940000|2024-07-23 14:12:20|380.64|378.64|380.45|378.45|380.64|378.64|380.44|378.44|21
1721743950000|2024-07-23 14:12:30|380.44|378.44|380.34|378.34|380.47|378.47|380.34|378.34|14
1721743960000|2024-07-23 14:12:40|380.35|378.35|380.33|378.33|380.35|378.35|380.3|378.3|16
1721743970000|2024-07-23 14:12:50|380.34|378.34|380.52|378.52|380.57|378.57|380.34|378.34|19
1721743980000|2024-07-23 14:13:00|380.51|378.51|380.33|378.33|380.53|378.53|380.33|378.33|14
1721743990000|2024-07-23 14:13:10|380.32|378.32|380.52|378.52|380.56|378.56|380.25|378.25|32
1721744000000|2024-07-23 14:13:20|380.53|378.53|380.43|378.43|380.53|378.53|380.43|378.43|16
1721744010000|2024-07-23 14:13:30|380.42|378.42|380.42|378.42|380.42|378.42|380.42|378.42|1
1721744020000|2024-07-23 14:13:40|380.41|378.41|380.23|378.23|380.41|378.41|380.23|378.23|4
1721744030000|2024-07-23 14:13:50|380.24|378.24|380.31|378.31|380.34|378.34|380.23|378.23|20
1721744040000|2024-07-23 14:14:00|380.32|378.32|380.54|378.54|380.56|378.56|380.32|378.32|20
1721744050000|2024-07-23 14:14:10|380.52|378.52|380.58|378.58|380.64|378.64|380.52|378.52|19
1721744060000|2024-07-23 14:14:20|380.57|378.57|380.62|378.62|380.62|378.62|380.55|378.55|18
1721744070000|2024-07-23 14:14:30|380.63|378.63|380.7|378.7|380.71|378.71|380.61|378.61|13
1721744080000|2024-07-23 14:14:40|380.69|378.69|380.72|378.72|380.74|378.74|380.67|378.67|17
1721744090000|2024-07-23 14:14:50|380.73|378.73|380.72|378.72|380.73|378.73|380.71|378.71|13
1721744100000|2024-07-23 14:15:00|380.74|378.74|380.77|378.77|380.93|378.93|380.74|378.74|26
1721744110000|2024-07-23 14:15:10|380.79|378.79|380.76|378.76|380.91|378.91|380.76|378.76|20
1721744120000|2024-07-23 14:15:20|380.77|378.77|381.41|379.41|381.41|379.41|380.77|378.77|26
1721744130000|2024-07-23 14:15:30|381.44|379.44|381.77|379.77|381.81|379.81|381.43|379.43|30
1721744140000|2024-07-23 14:15:40|381.75|379.75|381.82|379.82|382.07|380.07|381.75|379.75|25
1721744150000|2024-07-23 14:15:50|381.81|379.81|381.7|379.7|381.81|379.81|381.67|379.67|18
1721744160000|2024-07-23 14:16:00|381.71|379.71|382.04|380.04|382.04|380.04|381.69|379.69|31
1721744170000|2024-07-23 14:16:10|382.05|380.05|381.94|379.94|382.14|380.14|381.9|379.9|27
1721744180000|2024-07-23 14:16:20|381.91|379.91|382.03|380.03|382.2|380.2|381.9|379.9|19
1721744190000|2024-07-23 14:16:30|382.02|380.02|382.16|380.16|382.16|380.16|381.97|379.97|20
1721744200000|2024-07-23 14:16:40|382.21|380.21|382.2|380.2|382.21|380.21|382.03|380.03|14
1721744210000|2024-07-23 14:16:50|382.21|380.21|381.9|379.9|382.26|380.26|381.9|379.9|20
1721744220000|2024-07-23 14:17:00|381.91|379.91|381.84|379.84|381.91|379.91|381.76|379.76|21
1721744230000|2024-07-23 14:17:10|381.8|379.8|381.48|379.48|381.8|379.8|381.39|379.39|30
1721744240000|2024-07-23 14:17:20|381.47|379.47|381.47|379.47|381.76|379.76|381.44|379.44|26
1721744250000|2024-07-23 14:17:30|381.49|379.49|381.51|379.51|381.54|379.54|381.41|379.41|23
1721744260000|2024-07-23 14:17:40|381.58|379.58|381.52|379.52|381.79|379.79|381.52|379.52|23
1721744270000|2024-07-23 14:17:50|381.53|379.53|381.63|379.63|381.63|379.63|381.41|379.41|16
1721744280000|2024-07-23 14:18:00|381.62|379.62|381.72|379.72|381.78|379.78|381.51|379.51|24
1721744290000|2024-07-23 14:18:10|381.66|379.66|381.62|379.62|381.66|379.66|381.57|379.57|14
1721744300000|2024-07-23 14:18:20|381.61|379.61|381.5|379.5|381.71|379.71|381.5|379.5|21
1721744310000|2024-07-23 14:18:30|381.51|379.51|381.42|379.42|381.52|379.52|381.41|379.41|13
1721744320000|2024-07-23 14:18:40|381.43|379.43|381.68|379.68|381.69|379.69|381.37|379.37|15
1721744330000|2024-07-23 14:18:50|381.67|379.67|381.95|379.95|382.05|380.05|381.67|379.67|25
1721744340000|2024-07-23 14:19:00|381.94|379.94|381.84|379.84|382.04|380.04|381.84|379.84|28
1721744350000|2024-07-23 14:19:10|381.85|379.85|381.85|379.85|381.89|379.89|381.84|379.84|21
1721744360000|2024-07-23 14:19:20|381.84|379.84|382.04|380.04|382.09|380.09|381.84|379.84|21
1721744370000|2024-07-23 14:19:30|382.03|380.03|382.09|380.09|382.14|380.14|382.03|380.03|20
1721744380000|2024-07-23 14:19:40|382.13|380.13|382.11|380.11|382.17|380.17|382.07|380.07|25
1721744390000|2024-07-23 14:19:50|382.09|380.09|382.17|380.17|382.19|380.19|382.08|380.08|26
1721744400000|2024-07-23 14:20:00|382.2|380.2|382.14|380.14|382.2|380.2|382.04|380.04|20
1721744410000|2024-07-23 14:20:10|382.13|380.13|381.89|379.89|382.13|380.13|381.89|379.89|12
1721744420000|2024-07-23 14:20:20|381.91|379.91|382.1|380.1|382.14|380.14|381.91|379.91|21
1721744430000|2024-07-23 14:20:30|382.12|380.12|382.18|380.18|382.2|380.2|382.1|380.1|19
1721744440000|2024-07-23 14:20:40|382.19|380.19|382.01|380.01|382.19|380.19|382.01|380.01|13
1721744450000|2024-07-23 14:20:50|382.03|380.03|382.02|380.02|382.1|380.1|382.02|380.02|16
1721744460000|2024-07-23 14:21:00|382.08|380.08|382.02|380.02|382.14|380.14|382.02|380.02|9
1721744470000|2024-07-23 14:21:10|382.04|380.04|382.13|380.13|382.14|380.14|382.04|380.04|21
1721744480000|2024-07-23 14:21:20|382.15|380.15|382.31|380.31|382.32|380.32|382.15|380.15|24
1721744490000|2024-07-23 14:21:30|382.33|380.33|382.53|380.53|382.55|380.55|382.28|380.28|26
1721744500000|2024-07-23 14:21:40|382.56|380.56|382.6|380.6|382.6|380.6|382.35|380.35|26
1721744510000|2024-07-23 14:21:50|382.55|380.55|382.46|380.46|382.56|380.56|382.36|380.36|25
1721744520000|2024-07-23 14:22:00|382.43|380.43|382.64|380.64|382.69|380.69|382.35|380.35|27
1721744530000|2024-07-23 14:22:10|382.55|380.55|382.34|380.34|382.55|380.55|382.26|380.26|17
1721744540000|2024-07-23 14:22:20|382.32|380.32|382.47|380.47|382.49|380.49|382.24|380.24|26
1721744550000|2024-07-23 14:22:30|382.46|380.46|382.3|380.3|382.49|380.49|382.29|380.29|21
1721744560000|2024-07-23 14:22:40|382.29|380.29|382.28|380.28|382.32|380.32|382.27|380.27|15
1721744570000|2024-07-23 14:22:50|382.23|380.23|382.16|380.16|382.26|380.26|382.13|380.13|18
1721744580000|2024-07-23 14:23:00|382.13|380.13|382.12|380.12|382.15|380.15|382.08|380.08|19
1721744590000|2024-07-23 14:23:10|382.18|380.18|381.92|379.92|382.18|380.18|381.92|379.92|18
1721744600000|2024-07-23 14:23:20|381.94|379.94|382.16|380.16|382.16|380.16|381.92|379.92|23
1721744610000|2024-07-23 14:23:30|382.15|380.15|382.03|380.03|382.15|380.15|382.02|380.02|7
1721744620000|2024-07-23 14:23:40|382.04|380.04|382.23|380.23|382.31|380.31|382.04|380.04|20
1721744630000|2024-07-23 14:23:50|382.25|380.25|382.31|380.31|382.35|380.35|382.2|380.2|21
1721744640000|2024-07-23 14:24:00|382.35|380.35|382.5|380.5|382.56|380.56|382.31|380.31|21
1721744650000|2024-07-23 14:24:10|382.51|380.51|382.43|380.43|382.52|380.52|382.41|380.41|23
1721744660000|2024-07-23 14:24:20|382.42|380.42|382.4|380.4|382.48|380.48|382.37|380.37|25
1721744670000|2024-07-23 14:24:30|382.41|380.41|382.29|380.29|382.47|380.47|382.27|380.27|18
1721744680000|2024-07-23 14:24:40|382.3|380.3|382.27|380.27|382.3|380.3|382.19|380.19|12
1721744690000|2024-07-23 14:24:50|382.25|380.25|382.08|380.08|382.25|380.25|382.07|380.07|13
1721744700000|2024-07-23 14:25:00|382.07|380.07|382.08|380.08|382.08|380.08|382.04|380.04|5
1721744710000|2024-07-23 14:25:10|382.05|380.05|382.09|380.09|382.09|380.09|382.02|380.02|7
1721744720000|2024-07-23 14:25:20|382.08|380.08|382.23|380.23|382.23|380.23|382.08|380.08|8
1721744730000|2024-07-23 14:25:30|382.21|380.21|382.49|380.49|382.51|380.51|382.21|380.21|18
1721744740000|2024-07-23 14:25:40|382.52|380.52|382.78|380.78|382.78|380.78|382.52|380.52|21
1721744750000|2024-07-23 14:25:50|382.8|380.8|382.7|380.7|382.8|380.8|382.62|380.62|19
1721744760000|2024-07-23 14:26:00|382.69|380.69|382.86|380.86|382.87|380.87|382.54|380.54|27
1721744770000|2024-07-23 14:26:10|382.85|380.85|382.83|380.83|382.87|380.87|382.83|380.83|17
1721744780000|2024-07-23 14:26:20|382.87|380.87|383.12|381.12|383.15|381.15|382.86|380.86|21
1721744790000|2024-07-23 14:26:30|383.13|381.13|383.44|381.44|383.46|381.46|383.13|381.13|19
1721744800000|2024-07-23 14:26:40|383.41|381.41|383.49|381.49|383.67|381.67|383.41|381.41|18
1721744810000|2024-07-23 14:26:50|383.51|381.51|383.55|381.55|383.59|381.59|383.45|381.45|26
1721744820000|2024-07-23 14:27:00|383.56|381.56|383.75|381.75|383.8|381.8|383.51|381.51|24
1721744830000|2024-07-23 14:27:10|383.67|381.67|383.67|381.67|383.83|381.83|383.66|381.66|24
1721744840000|2024-07-23 14:27:20|383.68|381.68|383.83|381.83|383.83|381.83|383.67|381.67|24
1721744850000|2024-07-23 14:27:30|383.87|381.87|384.04|382.04|384.08|382.08|383.87|381.87|17
1721744860000|2024-07-23 14:27:40|384.05|382.05|383.98|381.98|384.07|382.07|383.87|381.87|13
1721744870000|2024-07-23 14:27:50|384|382|383.88|381.88|384|382|383.88|381.88|9
1721744880000|2024-07-23 14:28:00|383.79|381.79|383.7|381.7|383.82|381.82|383.7|381.7|9
1721744890000|2024-07-23 14:28:10|383.69|381.69|383.25|381.25|383.69|381.69|383.23|381.23|22
1721744900000|2024-07-23 14:28:20|383.24|381.24|383.37|381.37|383.46|381.46|383.21|381.21|26
1721744910000|2024-07-23 14:28:30|383.39|381.39|383.26|381.26|383.39|381.39|383.22|381.22|11
1721744920000|2024-07-23 14:28:40|383.25|381.25|383.18|381.18|383.25|381.25|383.18|381.18|7
1721744930000|2024-07-23 14:28:50|383.17|381.17|383.23|381.23|383.23|381.23|383.17|381.17|9
1721744940000|2024-07-23 14:29:00|383.43|381.43|383.44|381.44|383.47|381.47|383.43|381.43|9
1721744950000|2024-07-23 14:29:10|383.32|381.32|383.12|381.12|383.32|381.32|383.11|381.11|9
1721744960000|2024-07-23 14:29:20|383.11|381.11|383.07|381.07|383.11|381.11|383.03|381.03|8
1721744970000|2024-07-23 14:29:30|383.06|381.06|383.05|381.05|383.06|381.06|383.05|381.05|2
1721744980000|2024-07-23 14:29:40|383.06|381.06|383.05|381.05|383.06|381.06|383.04|381.04|5
1721744990000|2024-07-23 14:29:50|383.07|381.07|382.98|380.98|383.1|381.1|382.98|380.98|15
1721745000000|2024-07-23 14:30:00|383.03|381.03|383.21|381.21|383.21|381.21|382.93|380.93|10
1721745010000|2024-07-23 14:30:10|383.22|381.22|383.08|381.08|383.27|381.27|383.08|381.08|12
1721745020000|2024-07-23 14:30:20|383.1|381.1|383.22|381.22|383.22|381.22|383.08|381.08|14
1721745030000|2024-07-23 14:30:30|383.21|381.21|383.07|381.07|383.21|381.21|383.03|381.03|16
1721745040000|2024-07-23 14:30:40|383.05|381.05|382.71|380.71|383.05|381.05|382.71|380.71|14
1721745050000|2024-07-23 14:30:50|382.74|380.74|382.97|380.97|382.98|380.98|382.74|380.74|16
1721745060000|2024-07-23 14:31:00|382.99|380.99|383.57|381.57|383.61|381.61|382.99|380.99|23
1721745070000|2024-07-23 14:31:10|383.6|381.6|383.54|381.54|383.6|381.6|383.54|381.54|13
1721745080000|2024-07-23 14:31:20|383.56|381.56|383.68|381.68|383.77|381.77|383.55|381.55|20
1721745090000|2024-07-23 14:31:30|383.69|381.69|383.7|381.7|383.81|381.81|383.63|381.63|21
1721745100000|2024-07-23 14:31:40|383.67|381.67|383.63|381.63|383.7|381.7|383.63|381.63|18
1721745110000|2024-07-23 14:31:50|383.67|381.67|383.41|381.41|383.67|381.67|383.41|381.41|9
1721745120000|2024-07-23 14:32:00|383.32|381.32|383.33|381.33|383.35|381.35|383.2|381.2|16
1721745130000|2024-07-23 14:32:10|383.32|381.32|383.32|381.32|383.33|381.33|383.28|381.28|10
1721745140000|2024-07-23 14:32:20|383.33|381.33|383.72|381.72|383.77|381.77|383.33|381.33|27
1721745150000|2024-07-23 14:32:30|383.73|381.73|383.95|381.95|383.95|381.95|383.73|381.73|26
1721745160000|2024-07-23 14:32:40|383.94|381.94|383.86|381.86|384.05|382.05|383.84|381.84|30
1721745170000|2024-07-23 14:32:50|383.85|381.85|383.81|381.81|383.87|381.87|383.81|381.81|20
1721745180000|2024-07-23 14:33:00|383.85|381.85|383.87|381.87|383.89|381.89|383.81|381.81|29
1721745190000|2024-07-23 14:33:10|383.86|381.86|383.96|381.96|383.96|381.96|383.81|381.81|25
1721745200000|2024-07-23 14:33:20|383.95|381.95|383.92|381.92|384|382|383.87|381.87|23
1721745210000|2024-07-23 14:33:30|383.93|381.93|384.05|382.05|384.06|382.06|383.93|381.93|23
1721745220000|2024-07-23 14:33:40|384.04|382.04|383.95|381.95|384.05|382.05|383.95|381.95|8
1721745230000|2024-07-23 14:33:50|383.88|381.88|383.97|381.97|383.97|381.97|383.78|381.78|20
1721745240000|2024-07-23 14:34:00|384|382|383.6|381.6|384.04|382.04|383.59|381.59|22
1721745250000|2024-07-23 14:34:10|383.59|381.59|383.6|381.6|383.6|381.6|383.43|381.43|19
1721745260000|2024-07-23 14:34:20|383.53|381.53|383.67|381.67|383.83|381.83|383.47|381.47|24
1721745270000|2024-07-23 14:34:30|383.63|381.63|383.46|381.46|383.67|381.67|383.4|381.4|18
1721745280000|2024-07-23 14:34:40|383.45|381.45|383.29|381.29|383.46|381.46|383.29|381.29|17
1721745290000|2024-07-23 14:34:50|383.28|381.28|383.29|381.29|383.29|381.29|383.28|381.28|2
1721745300000|2024-07-23 14:35:00|383.28|381.28|383.26|381.26|383.28|381.28|383.19|381.19|11
1721745310000|2024-07-23 14:35:10|383.25|381.25|383.17|381.17|383.25|381.25|383.16|381.16|9
1721745320000|2024-07-23 14:35:20|383.19|381.19|383.21|381.21|383.24|381.24|383.17|381.17|13
1721745330000|2024-07-23 14:35:30|383.17|381.17|383.33|381.33|383.35|381.35|383.17|381.17|20
1721745340000|2024-07-23 14:35:40|383.34|381.34|383.35|381.35|383.48|381.48|383.34|381.34|18
1721745350000|2024-07-23 14:35:50|383.31|381.31|383.44|381.44|383.44|381.44|383.31|381.31|9
1721745360000|2024-07-23 14:36:00|383.57|381.57|384.26|382.26|384.33|382.33|383.57|381.57|28
1721745370000|2024-07-23 14:36:10|384.27|382.27|384.21|382.21|384.38|382.38|384.14|382.14|33
1721745380000|2024-07-23 14:36:20|384.22|382.22|384.4|382.4|384.45|382.45|384.22|382.22|24
1721745390000|2024-07-23 14:36:30|384.39|382.39|384.26|382.26|384.43|382.43|384.2|382.2|26
1721745400000|2024-07-23 14:36:40|384.25|382.25|384.34|382.34|384.43|382.43|384.25|382.25|19
1721745410000|2024-07-23 14:36:50|384.39|382.39|384.4|382.4|384.43|382.43|384.39|382.39|13
1721745420000|2024-07-23 14:37:00|384.37|382.37|384.39|382.39|384.41|382.41|384.24|382.24|18
1721745430000|2024-07-23 14:37:10|384.41|382.41|384.45|382.45|384.45|382.45|384.4|382.4|11
1721745440000|2024-07-23 14:37:20|384.43|382.43|384.81|382.81|384.94|382.94|384.43|382.43|21
1721745450000|2024-07-23 14:37:30|384.82|382.82|385|383|385.4|383.4|384.82|382.82|33
1721745460000|2024-07-23 14:37:40|384.99|382.99|385.24|383.24|385.34|383.34|384.96|382.96|31
1721745470000|2024-07-23 14:37:50|385.25|383.25|385.37|383.37|385.47|383.47|385.25|383.25|22
1721745480000|2024-07-23 14:38:00|385.31|383.31|385.05|383.05|385.37|383.37|385.05|383.05|27
1721745490000|2024-07-23 14:38:10|385.07|383.07|385.12|383.12|385.15|383.15|385.04|383.04|22
1721745500000|2024-07-23 14:38:20|385.11|383.11|385.01|383.01|385.11|383.11|384.92|382.92|15
1721745510000|2024-07-23 14:38:30|385|383|384.9|382.9|385.11|383.11|384.75|382.75|25
1721745520000|2024-07-23 14:38:40|384.93|382.93|384.76|382.76|384.93|382.93|384.76|382.76|17
1721745530000|2024-07-23 14:38:50|384.73|382.73|384.45|382.45|384.73|382.73|384.45|382.45|13
1721745540000|2024-07-23 14:39:00|384.43|382.43|384.25|382.25|384.43|382.43|384.25|382.25|10
1721745550000|2024-07-23 14:39:10|384.23|382.23|384.13|382.13|384.27|382.27|384.06|382.06|24
1721745560000|2024-07-23 14:39:20|384.14|382.14|384.57|382.57|384.61|382.61|384.12|382.12|24
1721745570000|2024-07-23 14:39:30|384.58|382.58|384.63|382.63|384.76|382.76|384.51|382.51|29
1721745580000|2024-07-23 14:39:40|384.66|382.66|384.9|382.9|384.94|382.94|384.66|382.66|23
1721745590000|2024-07-23 14:39:50|384.94|382.94|384.9|382.9|384.94|382.94|384.81|382.81|28
1721745600000|2024-07-23 14:40:00|384.91|382.91|385.03|383.03|385.05|383.05|384.82|382.82|31
1721745610000|2024-07-23 14:40:10|385.04|383.04|385.01|383.01|385.1|383.1|384.81|382.81|26
1721745620000|2024-07-23 14:40:20|384.95|382.95|384.97|382.97|385.08|383.08|384.89|382.89|30
1721745630000|2024-07-23 14:40:30|385|383|384.73|382.73|385|383|384.73|382.73|17
1721745640000|2024-07-23 14:40:40|384.8|382.8|384.76|382.76|384.8|382.8|384.64|382.64|29
1721745650000|2024-07-23 14:40:50|384.78|382.78|384.71|382.71|384.98|382.98|384.68|382.68|21
1721745660000|2024-07-23 14:41:00|384.75|382.75|385.05|383.05|385.12|383.12|384.75|382.75|27
1721745670000|2024-07-23 14:41:10|384.96|382.96|385.25|383.25|385.31|383.31|384.93|382.93|31
1721745680000|2024-07-23 14:41:20|385.22|383.22|384.93|382.93|385.22|383.22|384.93|382.93|14
1721745690000|2024-07-23 14:41:30|384.96|382.96|385.05|383.05|385.05|383.05|384.92|382.92|21
1721745700000|2024-07-23 14:41:40|385.08|383.08|384.94|382.94|385.09|383.09|384.88|382.88|20
1721745710000|2024-07-23 14:41:50|384.93|382.93|384.9|382.9|384.94|382.94|384.89|382.89|18
1721745720000|2024-07-23 14:42:00|384.89|382.89|384.82|382.82|384.89|382.89|384.82|382.82|16
1721745730000|2024-07-23 14:42:10|384.81|382.81|384.71|382.71|384.81|382.81|384.63|382.63|21
1721745740000|2024-07-23 14:42:20|384.72|382.72|384.79|382.79|384.8|382.8|384.66|382.66|16
1721745750000|2024-07-23 14:42:30|384.8|382.8|384.49|382.49|384.8|382.8|384.48|382.48|19
1721745760000|2024-07-23 14:42:40|384.5|382.5|384.74|382.74|384.77|382.77|384.49|382.49|20
1721745770000|2024-07-23 14:42:50|384.75|382.75|384.75|382.75|384.84|382.84|384.75|382.75|19
1721745780000|2024-07-23 14:43:00|384.74|382.74|384.64|382.64|384.74|382.74|384.63|382.63|24
1721745790000|2024-07-23 14:43:10|384.65|382.65|384.5|382.5|384.65|382.65|384.5|382.5|19
1721745800000|2024-07-23 14:43:20|384.51|382.51|384.48|382.48|384.53|382.53|384.42|382.42|27
1721745810000|2024-07-23 14:43:30|384.46|382.46|384.45|382.45|384.48|382.48|384.42|382.42|9
1721745820000|2024-07-23 14:43:40|384.46|382.46|384.82|382.82|384.86|382.86|384.45|382.45|22
1721745830000|2024-07-23 14:43:50|384.79|382.79|384.76|382.76|384.79|382.79|384.56|382.56|21
1721745840000|2024-07-23 14:44:00|384.74|382.74|384.95|382.95|384.97|382.97|384.74|382.74|24
1721745850000|2024-07-23 14:44:10|384.96|382.96|385.11|383.11|385.16|383.16|384.94|382.94|22
1721745860000|2024-07-23 14:44:20|385.13|383.13|385.26|383.26|385.27|383.27|385.13|383.13|21
1721745870000|2024-07-23 14:44:30|385.23|383.23|385.29|383.29|385.29|383.29|385.16|383.16|27
1721745880000|2024-07-23 14:44:40|385.28|383.28|385.2|383.2|385.29|383.29|385.16|383.16|14
1721745890000|2024-07-23 14:44:50|385.19|383.19|385.29|383.29|385.29|383.29|385.18|383.18|17
1721745900000|2024-07-23 14:45:00|385.3|383.3|385.09|383.09|385.35|383.35|385.09|383.09|24
1721745910000|2024-07-23 14:45:10|385.07|383.07|384.73|382.73|385.07|383.07|384.73|382.73|24
1721745920000|2024-07-23 14:45:20|384.72|382.72|384.66|382.66|384.77|382.77|384.66|382.66|11
1721745930000|2024-07-23 14:45:30|384.68|382.68|384.57|382.57|384.74|382.74|384.57|382.57|19
1721745940000|2024-07-23 14:45:40|384.59|382.59|384.44|382.44|384.59|382.59|384.44|382.44|20
1721745950000|2024-07-23 14:45:50|384.43|382.43|384.62|382.62|384.62|382.62|384.43|382.43|17
1721745960000|2024-07-23 14:46:00|384.63|382.63|384.77|382.77|384.79|382.79|384.63|382.63|17
1721745970000|2024-07-23 14:46:10|384.78|382.78|384.39|382.39|384.84|382.84|384.38|382.38|23
1721745980000|2024-07-23 14:46:20|384.37|382.37|384.34|382.34|384.49|382.49|384.34|382.34|19
1721745990000|2024-07-23 14:46:30|384.38|382.38|384.27|382.27|384.38|382.38|384.27|382.27|7
1721746000000|2024-07-23 14:46:40|384.26|382.26|384.26|382.26|384.27|382.27|384.25|382.25|4
1721746010000|2024-07-23 14:46:50|384.25|382.25|384.3|382.3|384.33|382.33|384.24|382.24|8
1721746020000|2024-07-23 14:47:00|384.33|382.33|384.59|382.59|384.67|382.67|384.33|382.33|22
1721746030000|2024-07-23 14:47:10|384.52|382.52|384.34|382.34|384.52|382.52|384.34|382.34|7
1721746040000|2024-07-23 14:47:20|384.29|382.29|384.28|382.28|384.37|382.37|384.28|382.28|9
1721746050000|2024-07-23 14:47:30|384.27|382.27|384.18|382.18|384.31|382.31|384.06|382.06|26
1721746060000|2024-07-23 14:47:40|384.19|382.19|384.12|382.12|384.25|382.25|384.12|382.12|23
1721746070000|2024-07-23 14:47:50|384.14|382.14|384.04|382.04|384.18|382.18|384.04|382.04|22
1721746080000|2024-07-23 14:48:00|384.02|382.02|383.79|381.79|384.1|382.1|383.79|381.79|22
1721746090000|2024-07-23 14:48:10|383.89|381.89|383.75|381.75|383.9|381.9|383.74|381.74|24
1721746100000|2024-07-23 14:48:20|383.74|381.74|383.89|381.89|383.96|381.96|383.7|381.7|21
1721746110000|2024-07-23 14:48:30|383.9|381.9|384.04|382.04|384.24|382.24|383.9|381.9|27
1721746120000|2024-07-23 14:48:40|384.05|382.05|384.11|382.11|384.18|382.18|384.03|382.03|23
1721746130000|2024-07-23 14:48:50|384.09|382.09|384.18|382.18|384.26|382.26|384.05|382.05|17
1721746140000|2024-07-23 14:49:00|384.22|382.22|384.06|382.06|384.22|382.22|384.06|382.06|13
1721746150000|2024-07-23 14:49:10|384.07|382.07|384.54|382.54|384.59|382.59|384.06|382.06|23
1721746160000|2024-07-23 14:49:20|384.48|382.48|384.71|382.71|384.79|382.79|384.48|382.48|18
1721746170000|2024-07-23 14:49:30|384.72|382.72|384.42|382.42|384.72|382.72|384.42|382.42|16
1721746180000|2024-07-23 14:49:40|384.41|382.41|384.67|382.67|384.71|382.71|384.41|382.41|31
1721746190000|2024-07-23 14:49:50|384.68|382.68|384.53|382.53|384.68|382.68|384.43|382.43|17
1721746200000|2024-07-23 14:50:00|384.55|382.55|384.88|382.88|384.89|382.89|384.45|382.45|30
1721746210000|2024-07-23 14:50:10|384.87|382.87|384.8|382.8|384.9|382.9|384.78|382.78|22
1721746220000|2024-07-23 14:50:20|384.78|382.78|384.85|382.85|384.85|382.85|384.77|382.77|11
1721746230000|2024-07-23 14:50:30|384.83|382.83|384.93|382.93|384.98|382.98|384.77|382.77|21
1721746240000|2024-07-23 14:50:40|384.82|382.82|384.61|382.61|384.85|382.85|384.61|382.61|9
1721746250000|2024-07-23 14:50:50|384.59|382.59|384.6|382.6|384.6|382.6|384.54|382.54|10
1721746260000|2024-07-23 14:51:00|384.59|382.59|384.68|382.68|384.71|382.71|384.5|382.5|14
1721746270000|2024-07-23 14:51:10|384.69|382.69|384.61|382.61|384.73|382.73|384.61|382.61|21
1721746280000|2024-07-23 14:51:20|384.62|382.62|384.59|382.59|384.64|382.64|384.59|382.59|13
1721746290000|2024-07-23 14:51:30|384.58|382.58|384.48|382.48|384.58|382.58|384.47|382.47|9
1721746300000|2024-07-23 14:51:40|384.52|382.52|384.78|382.78|384.81|382.81|384.52|382.52|20
1721746310000|2024-07-23 14:51:50|384.79|382.79|385.09|383.09|385.14|383.14|384.79|382.79|20
1721746320000|2024-07-23 14:52:00|385.08|383.08|385.08|383.08|385.13|383.13|385.08|383.08|17
1721746330000|2024-07-23 14:52:10|385.07|383.07|384.9|382.9|385.07|383.07|384.9|382.9|16
1721746340000|2024-07-23 14:52:20|384.91|382.91|384.89|382.89|384.91|382.91|384.87|382.87|11
1721746350000|2024-07-23 14:52:30|384.88|382.88|384.86|382.86|384.89|382.89|384.86|382.86|9
1721746360000|2024-07-23 14:52:40|384.87|382.87|384.91|382.91|384.96|382.96|384.87|382.87|13
1721746370000|2024-07-23 14:52:50|384.94|382.94|384.91|382.91|384.94|382.94|384.89|382.89|11
1721746380000|2024-07-23 14:53:00|384.93|382.93|384.73|382.73|384.97|382.97|384.73|382.73|21
1721746390000|2024-07-23 14:53:10|384.75|382.75|384.98|382.98|384.98|382.98|384.71|382.71|26
1721746400000|2024-07-23 14:53:20|384.97|382.97|384.79|382.79|384.97|382.97|384.79|382.79|20
1721746410000|2024-07-23 14:53:30|384.78|382.78|384.96|382.96|384.98|382.98|384.78|382.78|16
1721746420000|2024-07-23 14:53:40|384.97|382.97|384.96|382.96|384.98|382.98|384.96|382.96|12
1721746430000|2024-07-23 14:53:50|384.98|382.98|384.71|382.71|384.98|382.98|384.7|382.7|15
1721746440000|2024-07-23 14:54:00|384.76|382.76|384.76|382.76|384.78|382.78|384.7|382.7|11
1721746450000|2024-07-23 14:54:10|384.75|382.75|384.7|382.7|384.75|382.75|384.7|382.7|8
1721746460000|2024-07-23 14:54:20|384.53|382.53|384.6|382.6|384.6|382.6|384.49|382.49|13
1721746470000|2024-07-23 14:54:30|384.61|382.61|384.79|382.79|384.79|382.79|384.55|382.55|21
1721746480000|2024-07-23 14:54:40|384.84|382.84|384.92|382.92|384.97|382.97|384.84|382.84|21
1721746490000|2024-07-23 14:54:50|384.91|382.91|384.94|382.94|384.98|382.98|384.91|382.91|16
1721746500000|2024-07-23 14:55:00|384.95|382.95|385|383|385|383|384.92|382.92|16
1721746510000|2024-07-23 14:55:10|385.01|383.01|384.88|382.88|385.01|383.01|384.88|382.88|16
1721746520000|2024-07-23 14:55:20|384.91|382.91|384.93|382.93|385.07|383.07|384.89|382.89|18
1721746530000|2024-07-23 14:55:30|384.95|382.95|384.96|382.96|384.97|382.97|384.92|382.92|18
1721746540000|2024-07-23 14:55:40|384.98|382.98|385.08|383.08|385.13|383.13|384.98|382.98|13
1721746550000|2024-07-23 14:55:50|385.11|383.11|385.06|383.06|385.13|383.13|385.05|383.05|24
1721746560000|2024-07-23 14:56:00|385.08|383.08|384.9|382.9|385.08|383.08|384.9|382.9|6
1721746580000|2024-07-23 14:56:20|384.89|382.89|384.88|382.88|384.89|382.89|384.88|382.88|2
1721746590000|2024-07-23 14:56:30|384.86|382.86|384.91|382.91|384.91|382.91|384.8|382.8|9
1721746600000|2024-07-23 14:56:40|384.9|382.9|384.84|382.84|384.91|382.91|384.84|382.84|13
1721746610000|2024-07-23 14:56:50|384.85|382.85|384.85|382.85|384.85|382.85|384.84|382.84|3
1721746620000|2024-07-23 14:57:00|384.94|382.94|384.98|382.98|385.12|383.12|384.94|382.94|13
1721746630000|2024-07-23 14:57:10|384.97|382.97|385.23|383.23|385.23|383.23|384.88|382.88|19
1721746640000|2024-07-23 14:57:20|385.24|383.24|385.24|383.24|385.28|383.28|385.23|383.23|16
1721746650000|2024-07-23 14:57:30|385.25|383.25|385.23|383.23|385.26|383.26|385.23|383.23|6
1721746660000|2024-07-23 14:57:40|385.17|383.17|385.2|383.2|385.21|383.21|385.17|383.17|18
1721746670000|2024-07-23 14:57:50|385.18|383.18|385.18|383.18|385.2|383.2|385.18|383.18|3
1721746680000|2024-07-23 14:58:00|385.17|383.17|385|383|385.17|383.17|385|383|7
1721746690000|2024-07-23 14:58:10|385.01|383.01|385.12|383.12|385.18|383.18|385|383|9
1721746700000|2024-07-23 14:58:20|385.08|383.08|384.79|382.79|385.08|383.08|384.78|382.78|15
1721746710000|2024-07-23 14:58:30|384.8|382.8|384.83|382.83|384.84|382.84|384.8|382.8|9
1721746720000|2024-07-23 14:58:40|384.8|382.8|384.9|382.9|384.91|382.91|384.8|382.8|13
1721746730000|2024-07-23 14:58:50|384.91|382.91|384.9|382.9|384.93|382.93|384.9|382.9|10
1721746740000|2024-07-23 14:59:00|384.87|382.87|384.82|382.82|384.87|382.87|384.81|382.81|5
1721746750000|2024-07-23 14:59:10|384.77|382.77|384.8|382.8|384.8|382.8|384.76|382.76|5
1721746760000|2024-07-23 14:59:20|384.71|382.71|384.67|382.67|384.71|382.71|384.67|382.67|9
1721746770000|2024-07-23 14:59:30|384.65|382.65|384.53|382.53|384.65|382.65|384.53|382.53|6
1721746780000|2024-07-23 14:59:40|384.55|382.55|384.64|382.64|384.65|382.65|384.55|382.55|7
1721746790000|2024-07-23 14:59:50|384.63|382.63|384.63|382.63|384.7|382.7|384.62|382.62|16
1721746800000|2024-07-23 15:00:00|384.61|382.61|384.75|382.75|384.77|382.77|384.6|382.6|15
1721746810000|2024-07-23 15:00:10|384.74|382.74|384.62|382.62|384.74|382.74|384.59|382.59|10
1721746820000|2024-07-23 15:00:20|384.61|382.61|384.38|382.38|384.61|382.61|384.35|382.35|15
1721746830000|2024-07-23 15:00:30|384.37|382.37|384.24|382.24|384.37|382.37|384.24|382.24|20
1721746840000|2024-07-23 15:00:40|384.17|382.17|384.07|382.07|384.18|382.18|384.07|382.07|11
1721746850000|2024-07-23 15:00:50|384.01|382.01|384.13|382.13|384.14|382.14|384.01|382.01|15
1721746860000|2024-07-23 15:01:00|384.11|382.11|383.84|381.84|384.14|382.14|383.84|381.84|15
1721746870000|2024-07-23 15:01:10|383.89|381.89|383.82|381.82|383.9|381.9|383.82|381.82|12
1721746880000|2024-07-23 15:01:20|383.81|381.81|384.09|382.09|384.09|382.09|383.81|381.81|21
1721746890000|2024-07-23 15:01:30|384.08|382.08|384.17|382.17|384.19|382.19|384.04|382.04|18
1721746900000|2024-07-23 15:01:40|384.16|382.16|384.2|382.2|384.2|382.2|384.12|382.12|18
1721746910000|2024-07-23 15:01:50|384.19|382.19|384.2|382.2|384.2|382.2|384.12|382.12|13
1721746920000|2024-07-23 15:02:00|384.19|382.19|384.19|382.19|384.2|382.2|384.15|382.15|17
1721746930000|2024-07-23 15:02:10|384.15|382.15|384.19|382.19|384.19|382.19|384.11|382.11|14
1721746940000|2024-07-23 15:02:20|384.14|382.14|383.5|381.5|384.14|382.14|383.5|381.5|19
1721746950000|2024-07-23 15:02:30|383.57|381.57|383.48|381.48|383.57|381.57|383.46|381.46|13
1721746960000|2024-07-23 15:02:40|383.49|381.49|383.54|381.54|383.54|381.54|383.48|381.48|19
1721746970000|2024-07-23 15:02:50|383.53|381.53|383.53|381.53|383.55|381.55|383.49|381.49|9
1721746980000|2024-07-23 15:03:00|383.55|381.55|383.44|381.44|383.55|381.55|383.42|381.42|12
1721746990000|2024-07-23 15:03:10|383.43|381.43|383.39|381.39|383.45|381.45|383.38|381.38|11
1721747000000|2024-07-23 15:03:20|383.4|381.4|383.39|381.39|383.43|381.43|383.38|381.38|17
1721747010000|2024-07-23 15:03:30|383.45|381.45|383.46|381.46|383.46|381.46|383.4|381.4|20
1721747020000|2024-07-23 15:03:40|383.45|381.45|383.46|381.46|383.46|381.46|383.43|381.43|8
1721747030000|2024-07-23 15:03:50|383.44|381.44|383.5|381.5|383.51|381.51|383.43|381.43|10
1721747040000|2024-07-23 15:04:00|383.49|381.49|383.42|381.42|383.49|381.49|383.42|381.42|14
1721747050000|2024-07-23 15:04:10|383.41|381.41|383.39|381.39|383.45|381.45|383.39|381.39|20
1721747060000|2024-07-23 15:04:20|383.38|381.38|383.38|381.38|383.4|381.4|383.32|381.32|18
1721747070000|2024-07-23 15:04:30|383.37|381.37|382.98|380.98|383.37|381.37|382.93|380.93|21
1721747080000|2024-07-23 15:04:40|382.99|380.99|383.01|381.01|383.01|381.01|382.9|380.9|21
1721747090000|2024-07-23 15:04:50|383.02|381.02|383.23|381.23|383.24|381.24|383.02|381.02|21
1721747100000|2024-07-23 15:05:00|383.24|381.24|383.18|381.18|383.36|381.36|383.09|381.09|26
1721747110000|2024-07-23 15:05:10|383.2|381.2|383.18|381.18|383.25|381.25|383.14|381.14|20
1721747120000|2024-07-23 15:05:20|383.19|381.19|382.85|380.85|383.2|381.2|382.85|380.85|16
1721747130000|2024-07-23 15:05:30|382.78|380.78|382.67|380.67|382.78|380.78|382.67|380.67|10
1721747140000|2024-07-23 15:05:40|382.8|380.8|382.82|380.82|382.95|380.95|382.8|380.8|16
1721747150000|2024-07-23 15:05:50|382.73|380.73|382.78|380.78|382.83|380.83|382.67|380.67|15
1721747160000|2024-07-23 15:06:00|382.8|380.8|382.86|380.86|382.91|380.91|382.8|380.8|15
1721747170000|2024-07-23 15:06:10|382.85|380.85|382.67|380.67|382.86|380.86|382.67|380.67|13
1721747180000|2024-07-23 15:06:20|382.66|380.66|382.59|380.59|382.66|380.66|382.59|380.59|4
1721747190000|2024-07-23 15:06:30|382.55|380.55|381.64|379.64|382.55|380.55|381.64|379.64|20
1721747200000|2024-07-23 15:06:40|381.58|379.58|381.94|379.94|382.01|380.01|381.53|379.53|29
1721747210000|2024-07-23 15:06:50|381.92|379.92|382.11|380.11|382.11|380.11|381.77|379.77|20
1721747220000|2024-07-23 15:07:00|382.12|380.12|382.4|380.4|382.41|380.41|382.11|380.11|23
1721747230000|2024-07-23 15:07:10|382.38|380.38|382.35|380.35|382.41|380.41|382.31|380.31|26
1721747240000|2024-07-23 15:07:20|382.31|380.31|382.26|380.26|382.36|380.36|382.25|380.25|23
1721747250000|2024-07-23 15:07:30|382.27|380.27|382.17|380.17|382.29|380.29|382.1|380.1|17
1721747260000|2024-07-23 15:07:40|382.16|380.16|382.16|380.16|382.18|380.18|382.08|380.08|15
1721747270000|2024-07-23 15:07:50|382.18|380.18|382.23|380.23|382.31|380.31|382.18|380.18|21
1721747280000|2024-07-23 15:08:00|382.14|380.14|382.12|380.12|382.19|380.19|382.02|380.02|24
1721747290000|2024-07-23 15:08:10|382.13|380.13|382.44|380.44|382.44|380.44|382.13|380.13|22
1721747300000|2024-07-23 15:08:20|382.45|380.45|382.25|380.25|382.5|380.5|382.25|380.25|23
1721747310000|2024-07-23 15:08:30|382.23|380.23|382.18|380.18|382.33|380.33|382.13|380.13|23
1721747320000|2024-07-23 15:08:40|382.14|380.14|382.14|380.14|382.15|380.15|382.06|380.06|18
1721747330000|2024-07-23 15:08:50|382.17|380.17|382.17|380.17|382.19|380.19|382.07|380.07|14
1721747340000|2024-07-23 15:09:00|382.14|380.14|382.16|380.16|382.22|380.22|382|380|21
1721747350000|2024-07-23 15:09:10|382.17|380.17|382.34|380.34|382.43|380.43|382.15|380.15|28
1721747360000|2024-07-23 15:09:20|382.38|380.38|382.36|380.36|382.43|380.43|382.22|380.22|22
1721747370000|2024-07-23 15:09:30|382.4|380.4|382.32|380.32|382.4|380.4|382.3|380.3|20
1721747380000|2024-07-23 15:09:40|382.33|380.33|382.41|380.41|382.42|380.42|382.32|380.32|21
1721747390000|2024-07-23 15:09:50|382.39|380.39|382.6|380.6|382.61|380.61|382.39|380.39|16
1721747400000|2024-07-23 15:10:00|382.59|380.59|382.62|380.62|382.62|380.62|382.53|380.53|12
1721747410000|2024-07-23 15:10:10|382.63|380.63|382.83|380.83|382.83|380.83|382.63|380.63|13
1721747420000|2024-07-23 15:10:20|382.8|380.8|382.84|380.84|382.84|380.84|382.8|380.8|9
1721747430000|2024-07-23 15:10:30|382.86|380.86|383.42|381.42|383.42|381.42|382.86|380.86|25
1721747440000|2024-07-23 15:10:40|383.43|381.43|383.3|381.3|383.47|381.47|383.28|381.28|22
1721747450000|2024-07-23 15:10:50|383.29|381.29|383.34|381.34|383.35|381.35|383.26|381.26|24
1721747460000|2024-07-23 15:11:00|383.33|381.33|383.42|381.42|383.44|381.44|383.32|381.32|13
1721747470000|2024-07-23 15:11:10|383.5|381.5|383.48|381.48|383.5|381.5|383.47|381.47|7
1721747480000|2024-07-23 15:11:20|383.47|381.47|383.43|381.43|383.47|381.47|383.31|381.31|18
1721747490000|2024-07-23 15:11:30|383.42|381.42|383.21|381.21|383.42|381.42|383.21|381.21|9
1721747500000|2024-07-23 15:11:40|383.19|381.19|383.21|381.21|383.23|381.23|383.19|381.19|12
1721747510000|2024-07-23 15:11:50|383.2|381.2|383.11|381.11|383.21|381.21|383.11|381.11|9
1721747520000|2024-07-23 15:12:00|383.1|381.1|382.91|380.91|383.1|381.1|382.83|380.83|8
1721747530000|2024-07-23 15:12:10|382.85|380.85|382.88|380.88|382.97|380.97|382.83|380.83|21
1721747540000|2024-07-23 15:12:20|382.87|380.87|382.74|380.74|382.91|380.91|382.68|380.68|20
1721747550000|2024-07-23 15:12:30|382.71|380.71|382.54|380.54|382.71|380.71|382.49|380.49|8
1721747560000|2024-07-23 15:12:40|382.53|380.53|382.35|380.35|382.53|380.53|382.35|380.35|15
1721747570000|2024-07-23 15:12:50|382.33|380.33|382.13|380.13|382.33|380.33|382.13|380.13|17
1721747580000|2024-07-23 15:13:00|382.04|380.04|382.21|380.21|382.21|380.21|382.04|380.04|16
1721747590000|2024-07-23 15:13:10|382.22|380.22|382.22|380.22|382.33|380.33|382.18|380.18|9
1721747600000|2024-07-23 15:13:20|382.24|380.24|382.15|380.15|382.39|380.39|382.15|380.15|34
1721747610000|2024-07-23 15:13:30|382.16|380.16|382.06|380.06|382.21|380.21|381.97|379.97|24
1721747620000|2024-07-23 15:13:40|382.05|380.05|382.01|380.01|382.09|380.09|382|380|14
1721747630000|2024-07-23 15:13:50|382.03|380.03|382.2|380.2|382.2|380.2|382.01|380.01|16
1721747640000|2024-07-23 15:14:00|382.23|380.23|382.07|380.07|382.32|380.32|382.06|380.06|24
1721747650000|2024-07-23 15:14:10|382.06|380.06|382.05|380.05|382.07|380.07|382.04|380.04|14
1721747660000|2024-07-23 15:14:20|382.06|380.06|382|380|382.07|380.07|381.99|379.99|15
1721747670000|2024-07-23 15:14:30|381.99|379.99|382.04|380.04|382.14|380.14|381.99|379.99|16
1721747680000|2024-07-23 15:14:40|382.05|380.05|382.03|380.03|382.06|380.06|382.02|380.02|10
1721747690000|2024-07-23 15:14:50|382.04|380.04|382.03|380.03|382.11|380.11|382.03|380.03|9
1721747700000|2024-07-23 15:15:00|382.05|380.05|382.22|380.22|382.25|380.25|382.05|380.05|23
1721747710000|2024-07-23 15:15:10|382.21|380.21|382.18|380.18|382.34|380.34|382.18|380.18|14
1721747720000|2024-07-23 15:15:20|382.2|380.2|382.2|380.2|382.25|380.25|382.19|380.19|19
1721747730000|2024-07-23 15:15:30|382.22|380.22|382.26|380.26|382.31|380.31|382.21|380.21|26
1721747740000|2024-07-23 15:15:40|382.25|380.25|382.22|380.22|382.28|380.28|382.2|380.2|23
1721747750000|2024-07-23 15:15:50|382.21|380.21|382.18|380.18|382.22|380.22|382.18|380.18|7
1721747760000|2024-07-23 15:16:00|382.14|380.14|382.3|380.3|382.44|380.44|382.06|380.06|24
1721747770000|2024-07-23 15:16:10|382.34|380.34|382.49|380.49|382.49|380.49|382.34|380.34|18
1721747780000|2024-07-23 15:16:20|382.5|380.5|382.47|380.47|382.56|380.56|382.43|380.43|16
1721747790000|2024-07-23 15:16:30|382.49|380.49|382.45|380.45|382.51|380.51|382.45|380.45|13
1721747800000|2024-07-23 15:16:40|382.47|380.47|382.41|380.41|382.47|380.47|382.36|380.36|15
1721747810000|2024-07-23 15:16:50|382.4|380.4|382.35|380.35|382.4|380.4|382.31|380.31|13
1721747820000|2024-07-23 15:17:00|382.38|380.38|382.15|380.15|382.38|380.38|382.15|380.15|15
1721747830000|2024-07-23 15:17:10|382.18|380.18|382.13|380.13|382.19|380.19|382.1|380.1|9
1721747840000|2024-07-23 15:17:20|382.19|380.19|382.11|380.11|382.22|380.22|382.11|380.11|14
1721747850000|2024-07-23 15:17:30|382.13|380.13|382.1|380.1|382.18|380.18|382.1|380.1|14
1721747860000|2024-07-23 15:17:40|382.11|380.11|382.08|380.08|382.11|380.11|382.08|380.08|5
1721747870000|2024-07-23 15:17:50|382.09|380.09|382.08|380.08|382.09|380.09|382.08|380.08|2
1721747880000|2024-07-23 15:18:00|382.1|380.1|382.27|380.27|382.3|380.3|382.1|380.1|23
1721747890000|2024-07-23 15:18:10|382.29|380.29|382.23|380.23|382.29|380.29|382.22|380.22|11
1721747900000|2024-07-23 15:18:20|382.25|380.25|382.22|380.22|382.25|380.25|382.22|380.22|8
1721747910000|2024-07-23 15:18:30|382.16|380.16|382.11|380.11|382.16|380.16|382.1|380.1|7
1721747920000|2024-07-23 15:18:40|382.1|380.1|382.11|380.11|382.11|380.11|382.1|380.1|6
1721747930000|2024-07-23 15:18:50|382.12|380.12|382.16|380.16|382.18|380.18|382.1|380.1|11
1721747940000|2024-07-23 15:19:00|382.19|380.19|382.32|380.32|382.33|380.33|382.17|380.17|9
1721747950000|2024-07-23 15:19:10|382.33|380.33|382.32|380.32|382.46|380.46|382.32|380.32|25
1721747960000|2024-07-23 15:19:20|382.21|380.21|382.27|380.27|382.28|380.28|382.21|380.21|10
1721747970000|2024-07-23 15:19:30|382.26|380.26|382.46|380.46|382.48|380.48|382.23|380.23|26
1721747980000|2024-07-23 15:19:40|382.48|380.48|382.41|380.41|382.48|380.48|382.41|380.41|12
1721747990000|2024-07-23 15:19:50|382.44|380.44|382.42|380.42|382.45|380.45|382.41|380.41|13
1721748000000|2024-07-23 15:20:00|382.43|380.43|382.35|380.35|382.43|380.43|382.28|380.28|18
1721748010000|2024-07-23 15:20:10|382.34|380.34|382.35|380.35|382.41|380.41|382.32|380.32|26
1721748020000|2024-07-23 15:20:20|382.34|380.34|382.32|380.32|382.38|380.38|382.32|380.32|10
1721748030000|2024-07-23 15:20:30|382.33|380.33|382.39|380.39|382.42|380.42|382.33|380.33|25
1721748040000|2024-07-23 15:20:40|382.38|380.38|382.42|380.42|382.45|380.45|382.37|380.37|24
1721748050000|2024-07-23 15:20:50|382.41|380.41|382.39|380.39|382.43|380.43|382.38|380.38|13
1721748060000|2024-07-23 15:21:00|382.41|380.41|382.39|380.39|382.46|380.46|382.39|380.39|14
1721748070000|2024-07-23 15:21:10|382.35|380.35|382.27|380.27|382.35|380.35|382.27|380.27|3
1721748080000|2024-07-23 15:21:20|382.24|380.24|382.42|380.42|382.49|380.49|382.24|380.24|11
1721748090000|2024-07-23 15:21:30|382.36|380.36|382.36|380.36|382.36|380.36|382.36|380.36|1
1721748100000|2024-07-23 15:21:40|382.38|380.38|382.56|380.56|382.56|380.56|382.37|380.37|25
1721748110000|2024-07-23 15:21:50|382.57|380.57|382.6|380.6|382.6|380.6|382.56|380.56|7
1721748120000|2024-07-23 15:22:00|382.61|380.61|382.56|380.56|382.62|380.62|382.56|380.56|7
1721748130000|2024-07-23 15:22:10|382.57|380.57|382.55|380.55|382.58|380.58|382.54|380.54|11
1721748140000|2024-07-23 15:22:20|382.54|380.54|382.54|380.54|382.58|380.58|382.54|380.54|9
1721748160000|2024-07-23 15:22:40|382.52|380.52|382.37|380.37|382.52|380.52|382.37|380.37|4
1721748170000|2024-07-23 15:22:50|382.41|380.41|382.23|380.23|382.41|380.41|382.23|380.23|13
1721748190000|2024-07-23 15:23:10|382.2|380.2|381.87|379.87|382.2|380.2|381.77|379.77|20
1721748200000|2024-07-23 15:23:20|381.9|379.9|382.24|380.24|382.31|380.31|381.9|379.9|27
1721748210000|2024-07-23 15:23:30|382.27|380.27|382.25|380.25|382.3|380.3|382.24|380.24|19
1721748220000|2024-07-23 15:23:40|382.24|380.24|382.02|380.02|382.24|380.24|382|380|13
1721748230000|2024-07-23 15:23:50|382.01|380.01|382.02|380.02|382.06|380.06|381.98|379.98|17
1721748240000|2024-07-23 15:24:00|382.01|380.01|382.04|380.04|382.05|380.05|381.93|379.93|10
1721748250000|2024-07-23 15:24:10|382.03|380.03|381.99|379.99|382.04|380.04|381.97|379.97|18
1721748260000|2024-07-23 15:24:20|382|380|382.02|380.02|382.05|380.05|381.99|379.99|24
1721748270000|2024-07-23 15:24:30|381.99|379.99|382.07|380.07|382.14|380.14|381.99|379.99|21
1721748280000|2024-07-23 15:24:40|382.06|380.06|382.06|380.06|382.09|380.09|382.03|380.03|20
1721748290000|2024-07-23 15:24:50|382.07|380.07|382.21|380.21|382.22|380.22|382.07|380.07|17
1721748300000|2024-07-23 15:25:00|382.2|380.2|382.64|380.64|382.68|380.68|382.2|380.2|21
1721748310000|2024-07-23 15:25:10|382.61|380.61|382.3|380.3|382.61|380.61|382.3|380.3|17
1721748320000|2024-07-23 15:25:20|382.29|380.29|381.87|379.87|382.29|380.29|381.87|379.87|9
1721748330000|2024-07-23 15:25:30|381.84|379.84|381.73|379.73|381.84|379.84|381.69|379.69|9
1721748340000|2024-07-23 15:25:40|381.69|379.69|381.76|379.76|381.76|379.76|381.69|379.69|9
1721748350000|2024-07-23 15:25:50|381.73|379.73|381.6|379.6|381.76|379.76|381.6|379.6|14
1721748360000|2024-07-23 15:26:00|381.59|379.59|381.53|379.53|381.59|379.59|381.53|379.53|4
1721748370000|2024-07-23 15:26:10|381.51|379.51|381.55|379.55|381.55|379.55|381.42|379.42|8
1721748380000|2024-07-23 15:26:20|381.48|379.48|381.46|379.46|381.48|379.48|381.44|379.44|3
1721748390000|2024-07-23 15:26:30|381.57|379.57|381.44|379.44|381.57|379.57|381.44|379.44|4
1721748400000|2024-07-23 15:26:40|381.47|379.47|381.54|379.54|381.54|379.54|381.47|379.47|14
1721748410000|2024-07-23 15:26:50|381.52|379.52|381.66|379.66|381.67|379.67|381.52|379.52|9
1721748420000|2024-07-23 15:27:00|381.68|379.68|381.93|379.93|381.93|379.93|381.68|379.68|10
1721748430000|2024-07-23 15:27:10|381.97|379.97|381.83|379.83|381.97|379.97|381.75|379.75|18
1721748440000|2024-07-23 15:27:20|381.79|379.79|381.58|379.58|381.83|379.83|381.47|379.47|22
1721748450000|2024-07-23 15:27:30|381.62|379.62|382.05|380.05|382.08|380.08|381.62|379.62|18
1721748460000|2024-07-23 15:27:40|382.03|380.03|382.09|380.09|382.11|380.11|382.01|380.01|8
1721748470000|2024-07-23 15:27:50|382.06|380.06|381.97|379.97|382.12|380.12|381.97|379.97|15
1721748480000|2024-07-23 15:28:00|382.08|380.08|381.85|379.85|382.13|380.13|381.85|379.85|14
1721748490000|2024-07-23 15:28:10|381.81|379.81|381.7|379.7|381.81|379.81|381.62|379.62|12
1721748500000|2024-07-23 15:28:20|381.75|379.75|381.71|379.71|381.76|379.76|381.69|379.69|12
1721748510000|2024-07-23 15:28:30|381.69|379.69|381.4|379.4|381.75|379.75|381.4|379.4|19
1721748520000|2024-07-23 15:28:40|381.42|379.42|380.88|378.88|381.42|379.42|380.88|378.88|25
1721748530000|2024-07-23 15:28:50|380.87|378.87|380.92|378.92|381.01|379.01|380.85|378.85|25
1721748540000|2024-07-23 15:29:00|380.97|378.97|380.85|378.85|381.07|379.07|380.83|378.83|31
1721748550000|2024-07-23 15:29:10|380.82|378.82|380.64|378.64|380.82|378.82|380.64|378.64|22
1721748560000|2024-07-23 15:29:20|380.65|378.65|380.18|378.18|380.65|378.65|380.03|378.03|23
1721748570000|2024-07-23 15:29:30|380.19|378.19|379.9|377.9|380.25|378.25|379.87|377.87|12
1721748580000|2024-07-23 15:29:40|379.89|377.89|379.27|377.27|379.89|377.89|379.26|377.26|23
1721748590000|2024-07-23 15:29:50|379.28|377.28|379.2|377.2|379.28|377.28|379.2|377.2|9
1721748600000|2024-07-23 15:30:00|379.16|377.16|378.78|376.78|379.16|377.16|378.71|376.71|27
1721748610000|2024-07-23 15:30:10|378.82|376.82|378.96|376.96|379|377|378.82|376.82|29
1721748620000|2024-07-23 15:30:20|379|377|379.67|377.67|379.67|377.67|378.97|376.97|30
1721748630000|2024-07-23 15:30:30|379.66|377.66|379.65|377.65|379.66|377.66|379.48|377.48|18
1721748640000|2024-07-23 15:30:40|379.66|377.66|379.86|377.86|379.9|377.9|379.55|377.55|17
1721748650000|2024-07-23 15:30:50|379.87|377.87|379.77|377.77|379.89|377.89|379.71|377.71|25
1721748660000|2024-07-23 15:31:00|379.8|377.8|379.72|377.72|379.9|377.9|379.66|377.66|26
1721748670000|2024-07-23 15:31:10|379.66|377.66|379.69|377.69|379.69|377.69|379.57|377.57|17
1721748680000|2024-07-23 15:31:20|379.7|377.7|379.68|377.68|379.88|377.88|379.65|377.65|23
1721748690000|2024-07-23 15:31:30|379.69|377.69|379.44|377.44|379.69|377.69|379.44|377.44|18
1721748700000|2024-07-23 15:31:40|379.45|377.45|379.76|377.76|379.83|377.83|379.43|377.43|20
1721748710000|2024-07-23 15:31:50|379.79|377.79|379.22|377.22|379.81|377.81|379.13|377.13|22
1721748720000|2024-07-23 15:32:00|379.25|377.25|379.48|377.48|379.49|377.49|379.25|377.25|30
1721748730000|2024-07-23 15:32:10|379.44|377.44|379.24|377.24|379.53|377.53|379.2|377.2|22
1721748740000|2024-07-23 15:32:20|379.23|377.23|379.26|377.26|379.27|377.27|379.22|377.22|13
1721748750000|2024-07-23 15:32:30|379.27|377.27|379.05|377.05|379.28|377.28|379.05|377.05|19
1721748760000|2024-07-23 15:32:40|378.86|376.86|378.94|376.94|379.15|377.15|378.8|376.8|29
1721748770000|2024-07-23 15:32:50|378.93|376.93|378.91|376.91|378.95|376.95|378.89|376.89|14
1721748780000|2024-07-23 15:33:00|378.94|376.94|378.87|376.87|378.97|376.97|378.87|376.87|19
1721748790000|2024-07-23 15:33:10|378.93|376.93|378.93|376.93|379.16|377.16|378.86|376.86|28
1721748800000|2024-07-23 15:33:20|378.92|376.92|378.72|376.72|378.92|376.92|378.62|376.62|27
1721748810000|2024-07-23 15:33:30|378.68|376.68|378.63|376.63|378.7|376.7|378.6|376.6|18
1721748820000|2024-07-23 15:33:40|378.62|376.62|378.64|376.64|378.69|376.69|378.58|376.58|26
1721748830000|2024-07-23 15:33:50|378.61|376.61|378.57|376.57|378.61|376.61|378.52|376.52|19
1721748840000|2024-07-23 15:34:00|378.6|376.6|378.55|376.55|378.6|376.6|378.53|376.53|13
1721748850000|2024-07-23 15:34:10|378.56|376.56|378.65|376.65|378.65|376.65|378.55|376.55|13
1721748860000|2024-07-23 15:34:20|378.64|376.64|378.54|376.54|378.65|376.65|378.54|376.54|14
1721748870000|2024-07-23 15:34:30|378.59|376.59|378.72|376.72|378.79|376.79|378.59|376.59|11
1721748880000|2024-07-23 15:34:40|378.75|376.75|378.94|376.94|378.94|376.94|378.6|376.6|24
1721748890000|2024-07-23 15:34:50|378.93|376.93|378.4|376.4|378.93|376.93|378.4|376.4|21
1721748900000|2024-07-23 15:35:00|378.41|376.41|378.3|376.3|378.42|376.42|378.28|376.28|11
1721748910000|2024-07-23 15:35:10|378.29|376.29|378.31|376.31|378.34|376.34|378.05|376.05|14
1721748920000|2024-07-23 15:35:20|378.3|376.3|378.53|376.53|378.53|376.53|378.3|376.3|11
1721748930000|2024-07-23 15:35:30|378.63|376.63|378.84|376.84|378.88|376.88|378.63|376.63|18
1721748940000|2024-07-23 15:35:40|378.87|376.87|378.85|376.85|378.91|376.91|378.79|376.79|19
1721748950000|2024-07-23 15:35:50|378.88|376.88|378.75|376.75|378.88|376.88|378.62|376.62|22
1721748960000|2024-07-23 15:36:00|378.74|376.74|378.81|376.81|378.81|376.81|378.57|376.57|20
1721748970000|2024-07-23 15:36:10|378.83|376.83|379.01|377.01|379.07|377.07|378.82|376.82|17
1721748980000|2024-07-23 15:36:20|379.03|377.03|379.44|377.44|379.48|377.48|379|377|17
1721748990000|2024-07-23 15:36:30|379.57|377.57|379.76|377.76|379.76|377.76|379.56|377.56|6
1721749000000|2024-07-23 15:36:40|379.84|377.84|379.94|377.94|380|378|379.84|377.84|8
1721749010000|2024-07-23 15:36:50|380.02|378.02|379.65|377.65|380.02|378.02|379.65|377.65|16
1721749020000|2024-07-23 15:37:00|379.61|377.61|379.69|377.69|379.69|377.69|379.5|377.5|26
1721749030000|2024-07-23 15:37:10|379.8|377.8|379.85|377.85|379.91|377.91|379.72|377.72|18
1721749040000|2024-07-23 15:37:20|379.83|377.83|380.03|378.03|380.03|378.03|379.83|377.83|12
1721749050000|2024-07-23 15:37:30|380.07|378.07|380.15|378.15|380.23|378.23|380.07|378.07|19
1721749060000|2024-07-23 15:37:40|380.16|378.16|380.16|378.16|380.24|378.24|380.12|378.12|20
1721749070000|2024-07-23 15:37:50|380.18|378.18|380.3|378.3|380.3|378.3|380.17|378.17|19
1721749080000|2024-07-23 15:38:00|380.31|378.31|380.34|378.34|380.39|378.39|380.2|378.2|23
1721749090000|2024-07-23 15:38:10|380.35|378.35|380.14|378.14|380.36|378.36|380.14|378.14|20
1721749100000|2024-07-23 15:38:20|380.1|378.1|380.09|378.09|380.26|378.26|380.09|378.09|14
1721749110000|2024-07-23 15:38:30|380.05|378.05|380.11|378.11|380.16|378.16|380.05|378.05|10
1721749120000|2024-07-23 15:38:40|380.19|378.19|380.18|378.18|380.27|378.27|380.18|378.18|5
1721749130000|2024-07-23 15:38:50|380.2|378.2|380.2|378.2|380.2|378.2|380.2|378.2|1
1721749140000|2024-07-23 15:39:00|380.26|378.26|380.21|378.21|380.26|378.26|380.21|378.21|3
1721749150000|2024-07-23 15:39:10|380.15|378.15|380.21|378.21|380.21|378.21|380.15|378.15|2
1721749160000|2024-07-23 15:39:20|380.17|378.17|379.91|377.91|380.17|378.17|379.88|377.88|6
1721749170000|2024-07-23 15:39:30|379.96|377.96|379.99|377.99|380.05|378.05|379.96|377.96|14
1721749180000|2024-07-23 15:39:40|380.04|378.04|380.04|378.04|380.05|378.05|380.04|378.04|3
1721749190000|2024-07-23 15:39:50|380.01|378.01|380.04|378.04|380.04|378.04|380.01|378.01|2
1721749200000|2024-07-23 15:40:00|380.03|378.03|380.04|378.04|380.04|378.04|380.03|378.03|2
1721749210000|2024-07-23 15:40:10|379.98|377.98|379.77|377.77|379.98|377.98|379.77|377.77|8
1721749220000|2024-07-23 15:40:20|379.76|377.76|380.02|378.02|380.02|378.02|379.76|377.76|7
1721749230000|2024-07-23 15:40:30|380.06|378.06|380.14|378.14|380.22|378.22|380|378|13
1721749240000|2024-07-23 15:40:40|380.15|378.15|380.28|378.28|380.32|378.32|380.15|378.15|19
1721749250000|2024-07-23 15:40:50|380.29|378.29|380.11|378.11|380.35|378.35|380.11|378.11|18
1721749260000|2024-07-23 15:41:00|380.16|378.16|379.98|377.98|380.19|378.19|379.98|377.98|13
1721749270000|2024-07-23 15:41:10|380|378|380.16|378.16|380.16|378.16|379.99|377.99|15
1721749280000|2024-07-23 15:41:20|380.15|378.15|380.07|378.07|380.2|378.2|380.05|378.05|10
1721749290000|2024-07-23 15:41:30|380.06|378.06|380.15|378.15|380.17|378.17|380.06|378.06|10
1721749300000|2024-07-23 15:41:40|380.13|378.13|380.6|378.6|380.6|378.6|380.1|378.1|16
1721749310000|2024-07-23 15:41:50|380.61|378.61|380.64|378.64|380.71|378.71|380.59|378.59|25
1721749320000|2024-07-23 15:42:00|380.65|378.65|380.75|378.75|380.93|378.93|380.65|378.65|29
1721749330000|2024-07-23 15:42:10|380.81|378.81|380.74|378.74|380.81|378.81|380.59|378.59|14
1721749340000|2024-07-23 15:42:20|380.75|378.75|380.69|378.69|380.75|378.75|380.69|378.69|11
1721749350000|2024-07-23 15:42:30|380.76|378.76|380.46|378.46|380.76|378.76|380.46|378.46|14
1721749360000|2024-07-23 15:42:40|380.48|378.48|380.24|378.24|380.48|378.48|380.21|378.21|15
1721749370000|2024-07-23 15:42:50|380.23|378.23|380.23|378.23|380.3|378.3|380.22|378.22|8
1721749380000|2024-07-23 15:43:00|380.33|378.33|380.33|378.33|380.33|378.33|380.33|378.33|1
1721749390000|2024-07-23 15:43:10|380.32|378.32|380.37|378.37|380.56|378.56|380.2|378.2|26
1721749400000|2024-07-23 15:43:20|380.36|378.36|380.47|378.47|380.54|378.54|380.36|378.36|18
1721749410000|2024-07-23 15:43:30|380.48|378.48|380.5|378.5|380.57|378.57|380.47|378.47|24
1721749420000|2024-07-23 15:43:40|380.48|378.48|380.18|378.18|380.48|378.48|380.18|378.18|7
1721749430000|2024-07-23 15:43:50|380.16|378.16|379.77|377.77|380.16|378.16|379.77|377.77|8
1721749440000|2024-07-23 15:44:00|379.8|377.8|379.79|377.79|379.86|377.86|379.79|377.79|10
1721749450000|2024-07-23 15:44:10|379.78|377.78|379.48|377.48|379.78|377.78|379.47|377.47|21
1721749460000|2024-07-23 15:44:20|379.47|377.47|379.32|377.32|379.48|377.48|379.32|377.32|15
1721749470000|2024-07-23 15:44:30|379.31|377.31|379.1|377.1|379.31|377.31|379.09|377.09|12
1721749480000|2024-07-23 15:44:40|379.11|377.11|379.27|377.27|379.3|377.3|379.11|377.11|11
1721749490000|2024-07-23 15:44:50|379.28|377.28|379.4|377.4|379.4|377.4|379.28|377.28|11
1721749500000|2024-07-23 15:45:00|379.41|377.41|379.38|377.38|379.42|377.42|379.38|377.38|9
1721749510000|2024-07-23 15:45:10|379.43|377.43|379.59|377.59|379.59|377.59|379.31|377.31|23
1721749520000|2024-07-23 15:45:20|379.63|377.63|379.91|377.91|379.92|377.92|379.63|377.63|23
1721749530000|2024-07-23 15:45:30|379.84|377.84|379.81|377.81|379.95|377.95|379.79|377.79|24
1721749540000|2024-07-23 15:45:40|379.78|377.78|379.64|377.64|379.78|377.78|379.64|377.64|12
1721749550000|2024-07-23 15:45:50|379.66|377.66|379.56|377.56|379.66|377.66|379.56|377.56|14
1721749560000|2024-07-23 15:46:00|379.54|377.54|379.53|377.53|379.54|377.54|379.41|377.41|21
1721749570000|2024-07-23 15:46:10|379.54|377.54|379.49|377.49|379.55|377.55|379.47|377.47|16
1721749580000|2024-07-23 15:46:20|379.56|377.56|379.37|377.37|379.56|377.56|379.26|377.26|21
1721749590000|2024-07-23 15:46:30|379.34|377.34|379.28|377.28|379.4|377.4|379.27|377.27|16
1721749600000|2024-07-23 15:46:40|379.18|377.18|379.09|377.09|379.18|377.18|379.09|377.09|18
1721749610000|2024-07-23 15:46:50|379.13|377.13|379.02|377.02|379.15|377.15|379.02|377.02|11
1721749620000|2024-07-23 15:47:00|379.07|377.07|379.06|377.06|379.07|377.07|378.97|376.97|17
1721749630000|2024-07-23 15:47:10|379.04|377.04|379.11|377.11|379.14|377.14|379.03|377.03|17
1721749640000|2024-07-23 15:47:20|379.07|377.07|379.2|377.2|379.21|377.21|378.92|376.92|21
1721749650000|2024-07-23 15:47:30|379.19|377.19|379.24|377.24|379.28|377.28|379.05|377.05|21
1721749660000|2024-07-23 15:47:40|379.23|377.23|378.66|376.66|379.26|377.26|378.66|376.66|24
1721749670000|2024-07-23 15:47:50|378.65|376.65|378.46|376.46|378.66|376.66|378.46|376.46|24
1721749680000|2024-07-23 15:48:00|378.41|376.41|378.14|376.14|378.41|376.41|378.14|376.14|22
1721749690000|2024-07-23 15:48:10|378.11|376.11|378.52|376.52|378.52|376.52|378.09|376.09|31
1721749700000|2024-07-23 15:48:20|378.5|376.5|378.69|376.69|378.71|376.71|378.5|376.5|22
1721749710000|2024-07-23 15:48:30|378.68|376.68|378.62|376.62|378.74|376.74|378.46|376.46|24
1721749720000|2024-07-23 15:48:40|378.64|376.64|378.46|376.46|378.75|376.75|378.46|376.46|29
1721749730000|2024-07-23 15:48:50|378.44|376.44|378.78|376.78|378.79|376.79|378.44|376.44|27
1721749740000|2024-07-23 15:49:00|378.77|376.77|378.98|376.98|378.98|376.98|378.7|376.7|24
1721749750000|2024-07-23 15:49:10|378.97|376.97|379.05|377.05|379.09|377.09|378.92|376.92|23
1721749760000|2024-07-23 15:49:20|379.07|377.07|379.1|377.1|379.27|377.27|379.07|377.07|26
1721749770000|2024-07-23 15:49:30|379.06|377.06|379.15|377.15|379.32|377.32|379.05|377.05|24
1721749780000|2024-07-23 15:49:40|379.14|377.14|378.91|376.91|379.18|377.18|378.91|376.91|24
1721749790000|2024-07-23 15:49:50|378.92|376.92|379.06|377.06|379.09|377.09|378.92|376.92|24
1721749800000|2024-07-23 15:50:00|379.07|377.07|378.99|376.99|379.1|377.1|378.93|376.93|28
1721749810000|2024-07-23 15:50:10|378.96|376.96|379.05|377.05|379.18|377.18|378.96|376.96|27
1721749820000|2024-07-23 15:50:20|379.02|377.02|379.04|377.04|379.06|377.06|378.95|376.95|26
1721749830000|2024-07-23 15:50:30|379.07|377.07|379.17|377.17|379.25|377.25|379.07|377.07|21
1721749840000|2024-07-23 15:50:40|379.16|377.16|378.92|376.92|379.21|377.21|378.87|376.87|21
1721749850000|2024-07-23 15:50:50|378.84|376.84|379.03|377.03|379.08|377.08|378.83|376.83|26
1721749860000|2024-07-23 15:51:00|379.07|377.07|379.06|377.06|379.13|377.13|378.94|376.94|25
1721749870000|2024-07-23 15:51:10|379.05|377.05|378.87|376.87|379.05|377.05|378.73|376.73|27
1721749880000|2024-07-23 15:51:20|378.91|376.91|379.26|377.26|379.53|377.53|378.91|376.91|30
1721749890000|2024-07-23 15:51:30|379.23|377.23|379.23|377.23|379.26|377.26|379.15|377.15|22
1721749900000|2024-07-23 15:51:40|379.22|377.22|379.16|377.16|379.25|377.25|379.1|377.1|19
1721749910000|2024-07-23 15:51:50|379.17|377.17|379.12|377.12|379.19|377.19|379.08|377.08|17
1721749920000|2024-07-23 15:52:00|379.11|377.11|379.04|377.04|379.15|377.15|379.04|377.04|19
1721749930000|2024-07-23 15:52:10|379.03|377.03|379.1|377.1|379.1|377.1|378.99|376.99|21
1721749940000|2024-07-23 15:52:20|379.12|377.12|379|377|379.12|377.12|379|377|11
1721749950000|2024-07-23 15:52:30|379.08|377.08|379.24|377.24|379.33|377.33|379.07|377.07|22
1721749960000|2024-07-23 15:52:40|379.23|377.23|379.3|377.3|379.32|377.32|379.2|377.2|24
1721749970000|2024-07-23 15:52:50|379.31|377.31|379.3|377.3|379.34|377.34|379.28|377.28|20
1721749980000|2024-07-23 15:53:00|379.27|377.27|379.31|377.31|379.44|377.44|379.16|377.16|24
1721749990000|2024-07-23 15:53:10|379.33|377.33|379.19|377.19|379.33|377.33|379.19|377.19|24
1721750000000|2024-07-23 15:53:20|379.2|377.2|379.24|377.24|379.24|377.24|379.18|377.18|22
1721750010000|2024-07-23 15:53:30|379.25|377.25|379.06|377.06|379.28|377.28|379.06|377.06|16
1721750020000|2024-07-23 15:53:40|379.07|377.07|379.13|377.13|379.18|377.18|379.05|377.05|23
1721750030000|2024-07-23 15:53:50|379.15|377.15|379.16|377.16|379.21|377.21|379.14|377.14|17
1721750040000|2024-07-23 15:54:00|379.14|377.14|379.5|377.5|379.5|377.5|379.09|377.09|24
1721750050000|2024-07-23 15:54:10|379.51|377.51|379.16|377.16|379.51|377.51|379.16|377.16|26
1721750060000|2024-07-23 15:54:20|379.15|377.15|379.06|377.06|379.21|377.21|379.06|377.06|19
1721750070000|2024-07-23 15:54:30|379.05|377.05|378.92|376.92|379.05|377.05|378.9|376.9|16
1721750080000|2024-07-23 15:54:40|378.93|376.93|378.88|376.88|378.98|376.98|378.88|376.88|20
1721750090000|2024-07-23 15:54:50|378.84|376.84|378.78|376.78|378.84|376.84|378.75|376.75|17
1721750100000|2024-07-23 15:55:00|378.79|376.79|378.67|376.67|378.82|376.82|378.67|376.67|23
1721750110000|2024-07-23 15:55:10|378.69|376.69|378.66|376.66|378.7|376.7|378.64|376.64|14
1721750120000|2024-07-23 15:55:20|378.67|376.67|378.71|376.71|378.71|376.71|378.63|376.63|13
1721750130000|2024-07-23 15:55:30|378.76|376.76|378.91|376.91|378.91|376.91|378.73|376.73|16
1721750140000|2024-07-23 15:55:40|378.9|376.9|378.92|376.92|379.04|377.04|378.9|376.9|21
1721750150000|2024-07-23 15:55:50|378.96|376.96|378.96|376.96|378.96|376.96|378.91|376.91|8
1721750160000|2024-07-23 15:56:00|379.02|377.02|378.97|376.97|379.03|377.03|378.95|376.95|12
1721750170000|2024-07-23 15:56:10|378.98|376.98|379.1|377.1|379.1|377.1|378.96|376.96|20
1721750180000|2024-07-23 15:56:20|379.14|377.14|379.14|377.14|379.14|377.14|379.09|377.09|12
1721750190000|2024-07-23 15:56:30|379.15|377.15|379.32|377.32|379.38|377.38|379.15|377.15|15
1721750200000|2024-07-23 15:56:40|379.34|377.34|379.29|377.29|379.36|377.36|379.29|377.29|14
1721750210000|2024-07-23 15:56:50|379.21|377.21|379.14|377.14|379.21|377.21|379.07|377.07|24
1721750220000|2024-07-23 15:57:00|379.1|377.1|379.06|377.06|379.11|377.11|379.03|377.03|16
1721750230000|2024-07-23 15:57:10|379.07|377.07|378.96|376.96|379.09|377.09|378.96|376.96|15
1721750240000|2024-07-23 15:57:20|378.97|376.97|379.02|377.02|379.05|377.05|378.97|376.97|11
1721750250000|2024-07-23 15:57:30|379.03|377.03|378.92|376.92|379.04|377.04|378.89|376.89|14
1721750260000|2024-07-23 15:57:40|378.91|376.91|378.96|376.96|379|377|378.91|376.91|13
1721750270000|2024-07-23 15:57:50|378.97|376.97|379.11|377.11|379.11|377.11|378.97|376.97|16
1721750280000|2024-07-23 15:58:00|379.1|377.1|379.17|377.17|379.17|377.17|379.1|377.1|15
1721750290000|2024-07-23 15:58:10|379.15|377.15|379.15|377.15|379.17|377.17|379.14|377.14|23
1721750300000|2024-07-23 15:58:20|379.16|377.16|379.14|377.14|379.16|377.16|379.1|377.1|22
1721750310000|2024-07-23 15:58:30|379.12|377.12|379.32|377.32|379.36|377.36|379.12|377.12|22
1721750320000|2024-07-23 15:58:40|379.36|377.36|379.26|377.26|379.36|377.36|379.25|377.25|17
1721750330000|2024-07-23 15:58:50|379.25|377.25|379.43|377.43|379.43|377.43|379.23|377.23|15
1721750340000|2024-07-23 15:59:00|379.44|377.44|379.49|377.49|379.5|377.5|379.44|377.44|19
1721750350000|2024-07-23 15:59:10|379.46|377.46|379.5|377.5|379.5|377.5|379.42|377.42|18
1721750360000|2024-07-23 15:59:20|379.52|377.52|379.53|377.53|379.53|377.53|379.51|377.51|6
1721750370000|2024-07-23 15:59:30|379.58|377.58|379.62|377.62|379.62|377.62|379.58|377.58|18
1721750380000|2024-07-23 15:59:40|379.63|377.63|379.66|377.66|379.67|377.67|379.62|377.62|10
1721750390000|2024-07-23 15:59:50|379.64|377.64|379.48|377.48|379.64|377.64|379.48|377.48|10
1721750400000|2024-07-23 16:00:00|379.47|377.47|379.41|377.41|379.47|377.47|379.37|377.37|11
1721750410000|2024-07-23 16:00:10|379.42|377.42|379.37|377.37|379.45|377.45|379.37|377.37|13
1721750420000|2024-07-23 16:00:20|379.36|377.36|379.26|377.26|379.36|377.36|379.05|377.05|23
1721750430000|2024-07-23 16:00:30|379.25|377.25|379.44|377.44|379.44|377.44|379.25|377.25|24
1721750440000|2024-07-23 16:00:40|379.45|377.45|379.43|377.43|379.49|377.49|379.39|377.39|22
1721750450000|2024-07-23 16:00:50|379.4|377.4|379.5|377.5|379.5|377.5|379.4|377.4|20
1721750460000|2024-07-23 16:01:00|379.48|377.48|379.55|377.55|379.57|377.57|379.36|377.36|25
1721750470000|2024-07-23 16:01:10|379.6|377.6|379.66|377.66|379.78|377.78|379.6|377.6|26
1721750480000|2024-07-23 16:01:20|379.67|377.67|379.22|377.22|379.68|377.68|379.22|377.22|24
1721750490000|2024-07-23 16:01:30|379.2|377.2|378.91|376.91|379.2|377.2|378.75|376.75|33
1721750500000|2024-07-23 16:01:40|378.92|376.92|378.74|376.74|378.92|376.92|378.74|376.74|24
1721750510000|2024-07-23 16:01:50|378.73|376.73|378.63|376.63|378.76|376.76|378.61|376.61|25
1721750520000|2024-07-23 16:02:00|378.61|376.61|378.68|376.68|378.68|376.68|378.46|376.46|14
1721750530000|2024-07-23 16:02:10|378.7|376.7|378.73|376.73|378.75|376.75|378.61|376.61|24
1721750540000|2024-07-23 16:02:20|378.68|376.68|378.58|376.58|378.68|376.68|378.58|376.58|11
1721750550000|2024-07-23 16:02:30|378.57|376.57|378.49|376.49|378.57|376.57|378.31|376.31|21
1721750560000|2024-07-23 16:02:40|378.52|376.52|378.26|376.26|378.52|376.52|378.26|376.26|15
1721750570000|2024-07-23 16:02:50|378.29|376.29|378.4|376.4|378.43|376.43|378.26|376.26|14
1721750580000|2024-07-23 16:03:00|378.38|376.38|378.54|376.54|378.58|376.58|378.38|376.38|24
1721750590000|2024-07-23 16:03:10|378.53|376.53|378.4|376.4|378.54|376.54|378.4|376.4|19
1721750600000|2024-07-23 16:03:20|378.41|376.41|378.8|376.8|378.96|376.96|378.41|376.41|25
1721750610000|2024-07-23 16:03:30|378.77|376.77|378.95|376.95|379.06|377.06|378.77|376.77|25
1721750620000|2024-07-23 16:03:40|378.94|376.94|378.84|376.84|379|377|378.84|376.84|16
1721750630000|2024-07-23 16:03:50|378.85|376.85|378.84|376.84|378.86|376.86|378.79|376.79|15
1721750640000|2024-07-23 16:04:00|378.9|376.9|379.07|377.07|379.15|377.15|378.87|376.87|22
1721750650000|2024-07-23 16:04:10|379.06|377.06|379.02|377.02|379.16|377.16|379.02|377.02|20
1721750660000|2024-07-23 16:04:20|379.03|377.03|379.28|377.28|379.28|377.28|379.03|377.03|14
1721750670000|2024-07-23 16:04:30|379.29|377.29|379.71|377.71|379.71|377.71|379.27|377.27|21
1721750680000|2024-07-23 16:04:40|379.7|377.7|379.51|377.51|379.7|377.7|379.51|377.51|14
1721750690000|2024-07-23 16:04:50|379.52|377.52|379.79|377.79|379.83|377.83|379.52|377.52|18
1721750700000|2024-07-23 16:05:00|379.81|377.81|379.84|377.84|379.84|377.84|379.73|377.73|25
1721750710000|2024-07-23 16:05:10|379.83|377.83|379.79|377.79|379.86|377.86|379.75|377.75|15
1721750720000|2024-07-23 16:05:20|379.81|377.81|379.95|377.95|379.95|377.95|379.81|377.81|21
1721750730000|2024-07-23 16:05:30|379.98|377.98|379.99|377.99|380.07|378.07|379.98|377.98|16
1721750740000|2024-07-23 16:05:40|379.9|377.9|379.69|377.69|379.93|377.93|379.69|377.69|19
1721750750000|2024-07-23 16:05:50|379.63|377.63|379.5|377.5|379.63|377.63|379.39|377.39|21
1721750760000|2024-07-23 16:06:00|379.47|377.47|379.45|377.45|379.66|377.66|379.45|377.45|20
1721750770000|2024-07-23 16:06:10|379.49|377.49|379.4|377.4|379.56|377.56|379.4|377.4|18
1721750780000|2024-07-23 16:06:20|379.39|377.39|379.45|377.45|379.54|377.54|379.39|377.39|17
1721750790000|2024-07-23 16:06:30|379.43|377.43|379.7|377.7|379.75|377.75|379.43|377.43|25
1721750800000|2024-07-23 16:06:40|379.68|377.68|379.61|377.61|379.68|377.68|379.58|377.58|18
1721750810000|2024-07-23 16:06:50|379.64|377.64|379.97|377.97|379.97|377.97|379.64|377.64|20
1721750820000|2024-07-23 16:07:00|379.94|377.94|379.99|377.99|380|378|379.94|377.94|16
1721750830000|2024-07-23 16:07:10|379.97|377.97|379.86|377.86|380|378|379.85|377.85|21
1721750840000|2024-07-23 16:07:20|379.85|377.85|379.86|377.86|379.87|377.87|379.82|377.82|19
1721750850000|2024-07-23 16:07:30|379.87|377.87|379.98|377.98|379.98|377.98|379.83|377.83|18
1721750860000|2024-07-23 16:07:40|379.97|377.97|379.93|377.93|379.98|377.98|379.93|377.93|14
1721750870000|2024-07-23 16:07:50|379.97|377.97|380.02|378.02|380.03|378.03|379.93|377.93|24
1721750880000|2024-07-23 16:08:00|380|378|379.87|377.87|380.04|378.04|379.84|377.84|19
1721750890000|2024-07-23 16:08:10|379.86|377.86|379.7|377.7|379.86|377.86|379.7|377.7|13
1721750900000|2024-07-23 16:08:20|379.69|377.69|379.78|377.78|379.78|377.78|379.6|377.6|14
1721750910000|2024-07-23 16:08:30|379.79|377.79|379.97|377.97|380|378|379.75|377.75|26
1721750920000|2024-07-23 16:08:40|379.98|377.98|379.94|377.94|380|378|379.91|377.91|17
1721750930000|2024-07-23 16:08:50|379.93|377.93|380|378|380.01|378.01|379.93|377.93|10
1721750940000|2024-07-23 16:09:00|380.01|378.01|379.98|377.98|380.1|378.1|379.94|377.94|16
1721750950000|2024-07-23 16:09:10|380.03|378.03|380.04|378.04|380.05|378.05|379.92|377.92|23
1721750960000|2024-07-23 16:09:20|380.05|378.05|379.71|377.71|380.06|378.06|379.71|377.71|21
1721750970000|2024-07-23 16:09:30|379.77|377.77|379.6|377.6|379.78|377.78|379.59|377.59|12
1721750980000|2024-07-23 16:09:40|379.59|377.59|379.53|377.53|379.59|377.59|379.51|377.51|14
1721750990000|2024-07-23 16:09:50|379.52|377.52|379.43|377.43|379.52|377.52|379.43|377.43|8
1721751000000|2024-07-23 16:10:00|379.44|377.44|379.4|377.4|379.45|377.45|379.34|377.34|16
1721751010000|2024-07-23 16:10:10|379.39|377.39|379.43|377.43|379.5|377.5|379.39|377.39|16
1721751020000|2024-07-23 16:10:20|379.42|377.42|379.28|377.28|379.43|377.43|379.28|377.28|13
1721751030000|2024-07-23 16:10:30|379.27|377.27|379.52|377.52|379.52|377.52|379.27|377.27|16
1721751040000|2024-07-23 16:10:40|379.51|377.51|379.51|377.51|379.53|377.53|379.5|377.5|12
1721751050000|2024-07-23 16:10:50|379.52|377.52|379.68|377.68|379.68|377.68|379.52|377.52|12
1721751060000|2024-07-23 16:11:00|379.7|377.7|379.69|377.69|379.8|377.8|379.69|377.69|19
1721751070000|2024-07-23 16:11:10|379.61|377.61|379.64|377.64|379.64|377.64|379.6|377.6|12
1721751080000|2024-07-23 16:11:20|379.63|377.63|379.55|377.55|379.64|377.64|379.53|377.53|20
1721751090000|2024-07-23 16:11:30|379.53|377.53|379.37|377.37|379.53|377.53|379.37|377.37|12
1721751100000|2024-07-23 16:11:40|379.35|377.35|379.3|377.3|379.37|377.37|379.27|377.27|12
1721751110000|2024-07-23 16:11:50|379.29|377.29|379.24|377.24|379.29|377.29|379.2|377.2|10
1721751120000|2024-07-23 16:12:00|379.23|377.23|379.15|377.15|379.23|377.23|379.13|377.13|8
1721751130000|2024-07-23 16:12:10|378.91|376.91|378.83|376.83|379|377|378.83|376.83|19
1721751140000|2024-07-23 16:12:20|378.84|376.84|378.8|376.8|378.84|376.84|378.77|376.77|9
1721751150000|2024-07-23 16:12:30|378.79|376.79|378.6|376.6|378.79|376.79|378.58|376.58|13
1721751160000|2024-07-23 16:12:40|378.57|376.57|378.54|376.54|378.57|376.57|378.46|376.46|17
1721751170000|2024-07-23 16:12:50|378.53|376.53|378.42|376.42|378.53|376.53|378.42|376.42|13
1721751180000|2024-07-23 16:13:00|378.45|376.45|378.22|376.22|378.45|376.45|378.22|376.22|13
1721751190000|2024-07-23 16:13:10|378.21|376.21|378.18|376.18|378.21|376.21|378.18|376.18|4
1721751200000|2024-07-23 16:13:20|378.19|376.19|378.2|376.2|378.23|376.23|378.19|376.19|5
1721751210000|2024-07-23 16:13:30|378.16|376.16|378.14|376.14|378.17|376.17|378.1|376.1|14
1721751220000|2024-07-23 16:13:40|378.16|376.16|378.18|376.18|378.18|376.18|377.94|375.94|21
1721751230000|2024-07-23 16:13:50|378.26|376.26|378.31|376.31|378.41|376.41|378.26|376.26|20
1721751240000|2024-07-23 16:14:00|378.36|376.36|378.62|376.62|378.62|376.62|378.35|376.35|11
1721751250000|2024-07-23 16:14:10|378.61|376.61|378.32|376.32|378.61|376.61|378.32|376.32|17
1721751260000|2024-07-23 16:14:20|378.33|376.33|378.27|376.27|378.33|376.33|378.22|376.22|12
1721751270000|2024-07-23 16:14:30|378.31|376.31|378.31|376.31|378.33|376.33|378.26|376.26|12
1721751280000|2024-07-23 16:14:40|378.28|376.28|378.19|376.19|378.32|376.32|378.19|376.19|19
1721751290000|2024-07-23 16:14:50|378.16|376.16|378.12|376.12|378.16|376.16|378.06|376.06|12
1721751300000|2024-07-23 16:15:00|378.11|376.11|377.95|375.95|378.11|376.11|377.93|375.93|13
1721751310000|2024-07-23 16:15:10|378.03|376.03|377.89|375.89|378.03|376.03|377.89|375.89|13
1721751320000|2024-07-23 16:15:20|377.94|375.94|377.88|375.88|377.99|375.99|377.77|375.77|13
1721751330000|2024-07-23 16:15:30|377.9|375.9|377.99|375.99|378.21|376.21|377.9|375.9|21
1721751340000|2024-07-23 16:15:40|377.93|375.93|378.39|376.39|378.39|376.39|377.93|375.93|21
1721751350000|2024-07-23 16:15:50|378.42|376.42|378.63|376.63|378.72|376.72|378.42|376.42|17
1721751360000|2024-07-23 16:16:00|378.68|376.68|378.75|376.75|378.83|376.83|378.68|376.68|22
1721751370000|2024-07-23 16:16:10|378.69|376.69|378.95|376.95|378.95|376.95|378.69|376.69|20
1721751380000|2024-07-23 16:16:20|379.06|377.06|378.9|376.9|379.1|377.1|378.9|376.9|26
1721751390000|2024-07-23 16:16:30|378.86|376.86|379.28|377.28|379.28|377.28|378.79|376.79|24
1721751400000|2024-07-23 16:16:40|379.26|377.26|378.86|376.86|379.27|377.27|378.86|376.86|22
1721751410000|2024-07-23 16:16:50|378.84|376.84|378.66|376.66|378.85|376.85|378.64|376.64|17
1721751420000|2024-07-23 16:17:00|378.65|376.65|378.65|376.65|378.69|376.69|378.64|376.64|18
1721751430000|2024-07-23 16:17:10|378.64|376.64|379.05|377.05|379.05|377.05|378.63|376.63|27
1721751440000|2024-07-23 16:17:20|379.04|377.04|378.85|376.85|379.05|377.05|378.83|376.83|16
1721751450000|2024-07-23 16:17:30|378.9|376.9|379.05|377.05|379.06|377.06|378.86|376.86|15
1721751460000|2024-07-23 16:17:40|379.08|377.08|379.04|377.04|379.15|377.15|378.96|376.96|17
1721751470000|2024-07-23 16:17:50|379.09|377.09|379.14|377.14|379.14|377.14|379.07|377.07|18
1721751480000|2024-07-23 16:18:00|379.11|377.11|379.07|377.07|379.17|377.17|379.07|377.07|16
1721751490000|2024-07-23 16:18:10|379.05|377.05|378.94|376.94|379.06|377.06|378.94|376.94|16
1721751500000|2024-07-23 16:18:20|378.91|376.91|378.81|376.81|378.91|376.91|378.71|376.71|18
1721751510000|2024-07-23 16:18:30|378.77|376.77|378.52|376.52|378.77|376.77|378.51|376.51|17
1721751520000|2024-07-23 16:18:40|378.58|376.58|378.68|376.68|378.69|376.69|378.58|376.58|7
1721751530000|2024-07-23 16:18:50|378.6|376.6|378.57|376.57|378.61|376.61|378.56|376.56|8
1721751540000|2024-07-23 16:19:00|378.58|376.58|378.62|376.62|378.62|376.62|378.57|376.57|13
1721751550000|2024-07-23 16:19:10|378.61|376.61|378.47|376.47|378.61|376.61|378.44|376.44|14
1721751560000|2024-07-23 16:19:20|378.48|376.48|378.45|376.45|378.5|376.5|378.45|376.45|8
1721751570000|2024-07-23 16:19:30|378.41|376.41|378.4|376.4|378.45|376.45|378.36|376.36|18
1721751580000|2024-07-23 16:19:40|378.38|376.38|378.34|376.34|378.4|376.4|378.34|376.34|8
1721751590000|2024-07-23 16:19:50|378.31|376.31|378.29|376.29|378.34|376.34|378.19|376.19|8
1721751600000|2024-07-23 16:20:00|378.3|376.3|378.01|376.01|378.3|376.3|378.01|376.01|23
1721751610000|2024-07-23 16:20:10|378.02|376.02|378.04|376.04|378.2|376.2|378.02|376.02|22
1721751620000|2024-07-23 16:20:20|378.06|376.06|378.39|376.39|378.52|376.52|378.06|376.06|20
1721751630000|2024-07-23 16:20:30|378.38|376.38|378.32|376.32|378.47|376.47|378.31|376.31|21
1721751640000|2024-07-23 16:20:40|378.31|376.31|377.96|375.96|378.31|376.31|377.91|375.91|19
1721751650000|2024-07-23 16:20:50|377.97|375.97|377.95|375.95|377.97|375.97|377.92|375.92|14
1721751660000|2024-07-23 16:21:00|377.96|375.96|377.83|375.83|377.96|375.96|377.82|375.82|23
1721751670000|2024-07-23 16:21:10|377.82|375.82|377.86|375.86|377.92|375.92|377.78|375.78|17
1721751680000|2024-07-23 16:21:20|377.8|375.8|378.19|376.19|378.23|376.23|377.8|375.8|22
1721751690000|2024-07-23 16:21:30|378.2|376.2|378.23|376.23|378.34|376.34|378.16|376.16|21
1721751700000|2024-07-23 16:21:40|378.24|376.24|377.87|375.87|378.25|376.25|377.87|375.87|29
1721751710000|2024-07-23 16:21:50|377.85|375.85|377.87|375.87|377.94|375.94|377.83|375.83|21
1721751720000|2024-07-23 16:22:00|377.86|375.86|377.73|375.73|377.91|375.91|377.73|375.73|25
1721751730000|2024-07-23 16:22:10|377.66|375.66|377.99|375.99|378.06|376.06|377.63|375.63|23
1721751740000|2024-07-23 16:22:20|377.98|375.98|377.91|375.91|377.98|375.98|377.72|375.72|30
1721751750000|2024-07-23 16:22:30|377.93|375.93|377.99|375.99|378.03|376.03|377.92|375.92|29
1721751760000|2024-07-23 16:22:40|377.96|375.96|377.85|375.85|378.02|376.02|377.84|375.84|22
1721751770000|2024-07-23 16:22:50|377.9|375.9|377.86|375.86|377.9|375.9|377.86|375.86|11
1721751780000|2024-07-23 16:23:00|377.85|375.85|377.71|375.71|377.94|375.94|377.71|375.71|15
1721751790000|2024-07-23 16:23:10|377.7|375.7|377.81|375.81|377.81|375.81|377.55|375.55|25
1721751800000|2024-07-23 16:23:20|377.8|375.8|377.96|375.96|378.03|376.03|377.8|375.8|21
1721751810000|2024-07-23 16:23:30|377.97|375.97|377.75|375.75|377.97|375.97|377.72|375.72|20
1721751820000|2024-07-23 16:23:40|377.76|375.76|377.97|375.97|377.97|375.97|377.71|375.71|22
1721751830000|2024-07-23 16:23:50|377.96|375.96|377.88|375.88|377.96|375.96|377.85|375.85|23
1721751840000|2024-07-23 16:24:00|377.9|375.9|377.92|375.92|377.96|375.96|377.88|375.88|14
1721751850000|2024-07-23 16:24:10|377.95|375.95|377.94|375.94|378.07|376.07|377.89|375.89|22
1721751860000|2024-07-23 16:24:20|377.91|375.91|377.93|375.93|377.94|375.94|377.88|375.88|21
1721751870000|2024-07-23 16:24:30|377.92|375.92|377.9|375.9|377.92|375.92|377.88|375.88|12
1721751880000|2024-07-23 16:24:40|377.89|375.89|377.94|375.94|377.94|375.94|377.88|375.88|10
1721751890000|2024-07-23 16:24:50|377.93|375.93|378|376|378|376|377.93|375.93|13
1721751900000|2024-07-23 16:25:00|377.97|375.97|378.06|376.06|378.11|376.11|377.97|375.97|16
1721751910000|2024-07-23 16:25:10|378.05|376.05|378.21|376.21|378.31|376.31|378.05|376.05|22
1721751920000|2024-07-23 16:25:20|378.23|376.23|378.27|376.27|378.34|376.34|378.22|376.22|17
1721751930000|2024-07-23 16:25:30|378.29|376.29|378.44|376.44|378.51|376.51|378.29|376.29|16
1721751940000|2024-07-23 16:25:40|378.45|376.45|378.18|376.18|378.51|376.51|378.18|376.18|19
1721751950000|2024-07-23 16:25:50|378.17|376.17|378.07|376.07|378.17|376.17|377.95|375.95|22
1721751960000|2024-07-23 16:26:00|378.11|376.11|377.87|375.87|378.11|376.11|377.82|375.82|20
1721751970000|2024-07-23 16:26:10|377.86|375.86|377.85|375.85|377.96|375.96|377.84|375.84|24
1721751980000|2024-07-23 16:26:20|377.84|375.84|377.91|375.91|377.91|375.91|377.81|375.81|13
1721751990000|2024-07-23 16:26:30|377.97|375.97|377.77|375.77|377.97|375.97|377.77|375.77|20
1721752000000|2024-07-23 16:26:40|377.78|375.78|377.34|375.34|377.79|375.79|377.31|375.31|24
1721752010000|2024-07-23 16:26:50|377.39|375.39|377.46|375.46|377.52|375.52|377.39|375.39|28
1721752020000|2024-07-23 16:27:00|377.44|375.44|377.45|375.45|377.51|375.51|377.43|375.43|26
1721752030000|2024-07-23 16:27:10|377.49|375.49|377.51|375.51|377.51|375.51|377.41|375.41|25
1721752040000|2024-07-23 16:27:20|377.5|375.5|377.33|375.33|377.5|375.5|377.31|375.31|23
1721752050000|2024-07-23 16:27:30|377.34|375.34|377.21|375.21|377.34|375.34|377.19|375.19|20
1721752060000|2024-07-23 16:27:40|377.19|375.19|377.01|375.01|377.19|375.19|376.99|374.99|18
1721752070000|2024-07-23 16:27:50|377|375|377.29|375.29|377.33|375.33|376.98|374.98|18
1721752080000|2024-07-23 16:28:00|377.28|375.28|376.96|374.96|377.28|375.28|376.96|374.96|23
1721752090000|2024-07-23 16:28:10|376.95|374.95|376.58|374.58|376.95|374.95|376.55|374.55|24
1721752100000|2024-07-23 16:28:20|376.57|374.57|376.24|374.24|376.6|374.6|376.18|374.18|29
1721752110000|2024-07-23 16:28:30|376.22|374.22|376.26|374.26|376.45|374.45|376.19|374.19|27
1721752120000|2024-07-23 16:28:40|376.27|374.27|376.11|374.11|376.44|374.44|376.11|374.11|24
1721752130000|2024-07-23 16:28:50|375.92|373.92|375.99|373.99|376.08|374.08|375.92|373.92|25
1721752140000|2024-07-23 16:29:00|375.98|373.98|376.11|374.11|376.13|374.13|375.95|373.95|22
1721752150000|2024-07-23 16:29:10|376.12|374.12|375.96|373.96|376.19|374.19|375.96|373.96|23
1721752160000|2024-07-23 16:29:20|375.94|373.94|375.95|373.95|375.97|373.97|375.89|373.89|20
1721752180000|2024-07-23 16:29:40|375.97|373.97|376.17|374.17|376.2|374.2|375.95|373.95|15
1721752190000|2024-07-23 16:29:50|376.19|374.19|376.08|374.08|376.22|374.22|376.08|374.08|12
1721752200000|2024-07-23 16:30:00|376.11|374.11|375.45|373.45|376.11|374.11|375.39|373.39|23
1721752210000|2024-07-23 16:30:10|375.52|373.52|375.4|373.4|375.54|373.54|375.35|373.35|24
1721752220000|2024-07-23 16:30:20|375.39|373.39|375.19|373.19|375.39|373.39|375.08|373.08|20
1721752230000|2024-07-23 16:30:30|375.21|373.21|374.69|372.69|375.21|373.21|374.68|372.68|27
1721752240000|2024-07-23 16:30:40|374.67|372.67|374.42|372.42|374.72|372.72|374.4|372.4|33
1721752250000|2024-07-23 16:30:50|374.41|372.41|374.08|372.08|374.41|372.41|374.08|372.08|21
1721752260000|2024-07-23 16:31:00|374.11|372.11|374.18|372.18|374.29|372.29|374|372|36
1721752270000|2024-07-23 16:31:10|374.19|372.19|374.03|372.03|374.23|372.23|374.03|372.03|32
1721752280000|2024-07-23 16:31:20|374.07|372.07|373.82|371.82|374.14|372.14|373.81|371.81|28
1721752290000|2024-07-23 16:31:30|373.83|371.83|373.83|371.83|373.87|371.87|373.82|371.82|21
1721752300000|2024-07-23 16:31:40|373.84|371.84|373.6|371.6|373.87|371.87|373.53|371.53|25
1721752310000|2024-07-23 16:31:50|373.59|371.59|373.42|371.42|373.7|371.7|373.42|371.42|25
1721752320000|2024-07-23 16:32:00|373.37|371.37|373.66|371.66|373.83|371.83|373.37|371.37|27
1721752330000|2024-07-23 16:32:10|373.64|371.64|373.67|371.67|373.71|371.71|373.64|371.64|24
1721752340000|2024-07-23 16:32:20|373.66|371.66|373.84|371.84|373.84|371.84|373.66|371.66|17
1721752350000|2024-07-23 16:32:30|373.72|371.72|373.21|371.21|373.72|371.72|373.17|371.17|24
1721752360000|2024-07-23 16:32:40|373.22|371.22|373.38|371.38|373.38|371.38|373.16|371.16|22
1721752370000|2024-07-23 16:32:50|373.43|371.43|373.58|371.58|373.58|371.58|373.38|371.38|26
1721752380000|2024-07-23 16:33:00|373.62|371.62|374.05|372.05|374.26|372.26|373.62|371.62|27
1721752390000|2024-07-23 16:33:10|374.06|372.06|374.45|372.45|374.46|372.46|373.99|371.99|26
1721752400000|2024-07-23 16:33:20|374.46|372.46|374.4|372.4|374.51|372.51|374.29|372.29|15
1721752410000|2024-07-23 16:33:30|374.41|372.41|374.64|372.64|374.67|372.67|374.41|372.41|22
1721752420000|2024-07-23 16:33:40|374.7|372.7|375.03|373.03|375.03|373.03|374.69|372.69|14
1721752430000|2024-07-23 16:33:50|375.1|373.1|375.54|373.54|375.66|373.66|375.08|373.08|31
1721752440000|2024-07-23 16:34:00|375.53|373.53|375.47|373.47|375.82|373.82|375.45|373.45|27
1721752450000|2024-07-23 16:34:10|375.45|373.45|375.57|373.57|375.78|373.78|375.45|373.45|30
1721752460000|2024-07-23 16:34:20|375.56|373.56|375.6|373.6|375.82|373.82|375.54|373.54|26
1721752470000|2024-07-23 16:34:30|375.59|373.59|375.34|373.34|375.59|373.59|375.33|373.33|26
1721752480000|2024-07-23 16:34:40|375.37|373.37|375.62|373.62|375.62|373.62|375.29|373.29|21
1721752490000|2024-07-23 16:34:50|375.64|373.64|375.26|373.26|375.66|373.66|375.22|373.22|28
1721752500000|2024-07-23 16:35:00|375.3|373.3|375.48|373.48|375.48|373.48|375.25|373.25|30
1721752510000|2024-07-23 16:35:10|375.49|373.49|375.74|373.74|375.95|373.95|375.49|373.49|32
1721752520000|2024-07-23 16:35:20|375.63|373.63|375.71|373.71|375.82|373.82|375.61|373.61|27
1721752530000|2024-07-23 16:35:30|375.7|373.7|375.94|373.94|375.94|373.94|375.4|373.4|32
1721752540000|2024-07-23 16:35:40|375.96|373.96|376.1|374.1|376.25|374.25|375.91|373.91|29
1721752550000|2024-07-23 16:35:50|376.09|374.09|376.02|374.02|376.18|374.18|376.02|374.02|31
1721752560000|2024-07-23 16:36:00|376.04|374.04|376.06|374.06|376.12|374.12|375.98|373.98|27
1721752570000|2024-07-23 16:36:10|376.05|374.05|375.55|373.55|376.05|374.05|375.55|373.55|27
1721752580000|2024-07-23 16:36:20|375.53|373.53|375.36|373.36|375.53|373.53|375.33|373.33|29
1721752590000|2024-07-23 16:36:30|375.38|373.38|375.19|373.19|375.39|373.39|375.14|373.14|32
1721752600000|2024-07-23 16:36:40|375.2|373.2|375.48|373.48|375.54|373.54|375.2|373.2|26
1721752610000|2024-07-23 16:36:50|375.47|373.47|375.23|373.23|375.47|373.47|375.11|373.11|29
1721752620000|2024-07-23 16:37:00|375.19|373.19|375.86|373.86|375.87|373.87|375.14|373.14|26
1721752630000|2024-07-23 16:37:10|375.84|373.84|375.24|373.24|375.84|373.84|375.24|373.24|34
1721752640000|2024-07-23 16:37:20|375.28|373.28|375.29|373.29|375.38|373.38|375.25|373.25|31
1721752650000|2024-07-23 16:37:30|375.28|373.28|375.1|373.1|375.31|373.31|375.1|373.1|15
1721752660000|2024-07-23 16:37:40|375.13|373.13|374.63|372.63|375.17|373.17|374.63|372.63|33
1721752670000|2024-07-23 16:37:50|374.58|372.58|374.46|372.46|374.61|372.61|374.39|372.39|26
1721752680000|2024-07-23 16:38:00|374.44|372.44|374.52|372.52|374.52|372.52|374.19|372.19|32
1721752690000|2024-07-23 16:38:10|374.47|372.47|374.66|372.66|374.76|372.76|374.47|372.47|25
1721752700000|2024-07-23 16:38:20|374.72|372.72|374.16|372.16|374.72|372.72|374.16|372.16|32
1721752710000|2024-07-23 16:38:30|374.15|372.15|374.1|372.1|374.26|372.26|374.02|372.02|29
1721752720000|2024-07-23 16:38:40|374.09|372.09|374.11|372.11|374.15|372.15|373.98|371.98|28
1721752730000|2024-07-23 16:38:50|373.99|371.99|374.35|372.35|374.47|372.47|373.99|371.99|22
1721752740000|2024-07-23 16:39:00|374.34|372.34|374.33|372.33|374.46|372.46|374.18|372.18|31
1721752750000|2024-07-23 16:39:10|374.39|372.39|374.12|372.12|374.46|372.46|374.08|372.08|31
1721752760000|2024-07-23 16:39:20|374.11|372.11|374.27|372.27|374.36|372.36|374.05|372.05|32
1721752770000|2024-07-23 16:39:30|374.24|372.24|374.29|372.29|374.4|372.4|374.23|372.23|26
1721752780000|2024-07-23 16:39:40|374.27|372.27|374.43|372.43|374.48|372.48|374.21|372.21|22
1721752790000|2024-07-23 16:39:50|374.44|372.44|375.2|373.2|375.24|373.24|374.44|372.44|31
1721752800000|2024-07-23 16:40:00|375.24|373.24|375.31|373.31|375.34|373.34|375.19|373.19|28
1721752810000|2024-07-23 16:40:10|375.3|373.3|375.36|373.36|375.5|373.5|375.19|373.19|32
1721752820000|2024-07-23 16:40:20|375.34|373.34|375.5|373.5|375.53|373.53|375.1|373.1|21
1721752830000|2024-07-23 16:40:30|375.51|373.51|375.41|373.41|375.52|373.52|375.39|373.39|18
1721752840000|2024-07-23 16:40:40|375.42|373.42|375.52|373.52|375.54|373.54|375.29|373.29|27
1721752850000|2024-07-23 16:40:50|375.53|373.53|375.4|373.4|375.59|373.59|375.39|373.39|18
1721752860000|2024-07-23 16:41:00|375.41|373.41|375.38|373.38|375.54|373.54|375.38|373.38|20
1721752870000|2024-07-23 16:41:10|375.37|373.37|375.28|373.28|375.37|373.37|375.25|373.25|22
1721752880000|2024-07-23 16:41:20|375.25|373.25|375.28|373.28|375.37|373.37|375.25|373.25|18
1721752890000|2024-07-23 16:41:30|375.34|373.34|375.34|373.34|375.38|373.38|375.19|373.19|19
1721752900000|2024-07-23 16:41:40|375.35|373.35|375.28|373.28|375.35|373.35|375.27|373.27|12
1721752910000|2024-07-23 16:41:50|375.27|373.27|375.04|373.04|375.27|373.27|375.03|373.03|18
1721752920000|2024-07-23 16:42:00|375.03|373.03|375.06|373.06|375.1|373.1|374.86|372.86|24
1721752930000|2024-07-23 16:42:10|375.09|373.09|374.98|372.98|375.14|373.14|374.98|372.98|21
1721752940000|2024-07-23 16:42:20|374.97|372.97|374.57|372.57|374.97|372.97|374.49|372.49|18
1721752950000|2024-07-23 16:42:30|374.59|372.59|374.52|372.52|374.67|372.67|374.5|372.5|28
1721752960000|2024-07-23 16:42:40|374.6|372.6|374.34|372.34|374.6|372.6|374.32|372.32|28
1721752970000|2024-07-23 16:42:50|374.33|372.33|374.42|372.42|374.44|372.44|374.16|372.16|25
1721752980000|2024-07-23 16:43:00|374.41|372.41|374.15|372.15|374.41|372.41|374.13|372.13|30
1721752990000|2024-07-23 16:43:10|374.11|372.11|374.07|372.07|374.14|372.14|374.06|372.06|22
1721753000000|2024-07-23 16:43:20|374.09|372.09|374.31|372.31|374.31|372.31|373.78|371.78|32
1721753010000|2024-07-23 16:43:30|374.33|372.33|373.97|371.97|374.34|372.34|373.95|371.95|26
1721753020000|2024-07-23 16:43:40|373.98|371.98|373.89|371.89|374.05|372.05|373.87|371.87|24
1721753030000|2024-07-23 16:43:50|373.88|371.88|373.9|371.9|373.9|371.9|373.78|371.78|24
1721753040000|2024-07-23 16:44:00|373.86|371.86|373.76|371.76|373.89|371.89|373.73|371.73|17
1721753050000|2024-07-23 16:44:10|373.75|371.75|373.37|371.37|373.75|371.75|373.37|371.37|19
1721753060000|2024-07-23 16:44:20|373.32|371.32|373.04|371.04|373.32|371.32|373.01|371.01|31
1721753070000|2024-07-23 16:44:30|373.03|371.03|372.87|370.87|373.08|371.08|372.83|370.83|20
1721753080000|2024-07-23 16:44:40|372.91|370.91|372.87|370.87|372.94|370.94|372.61|370.61|24
1721753090000|2024-07-23 16:44:50|372.83|370.83|372.74|370.74|372.83|370.83|372.65|370.65|22
1721753100000|2024-07-23 16:45:00|372.87|370.87|372.88|370.88|373.12|371.12|372.82|370.82|30
1721753110000|2024-07-23 16:45:10|372.85|370.85|373.33|371.33|373.33|371.33|372.77|370.77|32
1721753120000|2024-07-23 16:45:20|373.34|371.34|373.48|371.48|373.63|371.63|373.23|371.23|29
1721753130000|2024-07-23 16:45:30|373.47|371.47|373.1|371.1|373.47|371.47|373.09|371.09|29
1721753140000|2024-07-23 16:45:40|373.09|371.09|373.33|371.33|373.43|371.43|373.09|371.09|34
1721753150000|2024-07-23 16:45:50|373.32|371.32|373.48|371.48|373.56|371.56|373.32|371.32|26
1721753160000|2024-07-23 16:46:00|373.51|371.51|373.43|371.43|373.55|371.55|373.31|371.31|32
1721753170000|2024-07-23 16:46:10|373.45|371.45|372.88|370.88|373.45|371.45|372.87|370.87|32
1721753180000|2024-07-23 16:46:20|372.87|370.87|372.96|370.96|373|371|372.87|370.87|29
1721753190000|2024-07-23 16:46:30|372.88|370.88|372.93|370.93|373.14|371.14|372.77|370.77|31
1721753200000|2024-07-23 16:46:40|372.94|370.94|372.84|370.84|372.94|370.94|372.74|370.74|25
1721753210000|2024-07-23 16:46:50|372.85|370.85|373.35|371.35|373.42|371.42|372.79|370.79|28
1721753220000|2024-07-23 16:47:00|373.32|371.32|373.1|371.1|373.38|371.38|373.09|371.09|29
1721753230000|2024-07-23 16:47:10|373.13|371.13|373.32|371.32|373.32|371.32|373.01|371.01|31
1721753240000|2024-07-23 16:47:20|373.31|371.31|373.68|371.68|373.68|371.68|373.29|371.29|25
1721753250000|2024-07-23 16:47:30|373.7|371.7|373.68|371.68|373.75|371.75|373.64|371.64|26
1721753260000|2024-07-23 16:47:40|373.66|371.66|373.65|371.65|373.66|371.66|373.46|371.46|30
1721753270000|2024-07-23 16:47:50|373.66|371.66|373.97|371.97|373.97|371.97|373.66|371.66|20
1721753280000|2024-07-23 16:48:00|373.92|371.92|373.99|371.99|373.99|371.99|373.83|371.83|17
1721753290000|2024-07-23 16:48:10|374|372|373.99|371.99|374.09|372.09|373.99|371.99|17
1721753300000|2024-07-23 16:48:20|374|372|374.06|372.06|374.09|372.09|373.98|371.98|16
1721753310000|2024-07-23 16:48:30|374.07|372.07|374.38|372.38|374.4|372.4|374.07|372.07|13
1721753320000|2024-07-23 16:48:40|374.4|372.4|374.37|372.37|374.47|372.47|374.35|372.35|20
1721753330000|2024-07-23 16:48:50|374.38|372.38|374.2|372.2|374.39|372.39|374.19|372.19|22
1721753340000|2024-07-23 16:49:00|374.19|372.19|374.23|372.23|374.23|372.23|374.11|372.11|23
1721753350000|2024-07-23 16:49:10|374.24|372.24|374.21|372.21|374.29|372.29|374.16|372.16|18
1721753360000|2024-07-23 16:49:20|374.22|372.22|374.26|372.26|374.27|372.27|374.2|372.2|15
1721753370000|2024-07-23 16:49:30|374.25|372.25|374.16|372.16|374.25|372.25|374.1|372.1|18
1721753380000|2024-07-23 16:49:40|374.13|372.13|373.87|371.87|374.13|372.13|373.79|371.79|25
1721753390000|2024-07-23 16:49:50|373.89|371.89|373.9|371.9|374.03|372.03|373.85|371.85|28
1721753400000|2024-07-23 16:50:00|373.89|371.89|373.76|371.76|373.99|371.99|373.76|371.76|21
1721753410000|2024-07-23 16:50:10|373.72|371.72|374.06|372.06|374.18|372.18|373.72|371.72|23
1721753420000|2024-07-23 16:50:20|374.07|372.07|374.3|372.3|374.33|372.33|374.07|372.07|23
1721753430000|2024-07-23 16:50:30|374.26|372.26|373.72|371.72|374.29|372.29|373.72|371.72|33
1721753440000|2024-07-23 16:50:40|373.77|371.77|373.63|371.63|373.9|371.9|373.61|371.61|29
1721753450000|2024-07-23 16:50:50|373.61|371.61|373.51|371.51|373.73|371.73|373.51|371.51|27
1721753460000|2024-07-23 16:51:00|373.46|371.46|373.46|371.46|373.66|371.66|373.42|371.42|33
1721753470000|2024-07-23 16:51:10|373.44|371.44|373.12|371.12|373.44|371.44|373.1|371.1|30
1721753480000|2024-07-23 16:51:20|373.15|371.15|372.89|370.89|373.15|371.15|372.89|370.89|26
1721753490000|2024-07-23 16:51:30|372.8|370.8|372.31|370.31|372.8|370.8|372.31|370.31|11
1721753500000|2024-07-23 16:51:40|372.29|370.29|372.14|370.14|372.32|370.32|372.14|370.14|10
1721753510000|2024-07-23 16:51:50|372.11|370.11|372.01|370.01|372.11|370.11|372.01|370.01|6
1721753520000|2024-07-23 16:52:00|372|370|371.72|369.72|372|370|371.56|369.56|30
1721753530000|2024-07-23 16:52:10|371.68|369.68|371.77|369.77|371.87|369.87|371.67|369.67|30
1721753540000|2024-07-23 16:52:20|371.7|369.7|372.07|370.07|372.08|370.08|371.63|369.63|23
1721753550000|2024-07-23 16:52:30|372.06|370.06|372.01|370.01|372.15|370.15|371.92|369.92|30
1721753560000|2024-07-23 16:52:40|372|370|371.84|369.84|372.08|370.08|371.84|369.84|29
1721753570000|2024-07-23 16:52:50|371.79|369.79|371.77|369.77|371.95|369.95|371.75|369.75|24
1721753580000|2024-07-23 16:53:00|371.79|369.79|371.54|369.54|371.8|369.8|371.54|369.54|30
1721753590000|2024-07-23 16:53:10|371.48|369.48|371.07|369.07|371.48|369.48|371.01|369.01|27
1721753600000|2024-07-23 16:53:20|371.13|369.13|371.11|369.11|371.5|369.5|371.11|369.11|35
1721753610000|2024-07-23 16:53:30|371.1|369.1|371.05|369.05|371.22|369.22|370.72|368.72|31
1721753620000|2024-07-23 16:53:40|371.04|369.04|371.38|369.38|371.49|369.49|371.03|369.03|33
1721753630000|2024-07-23 16:53:50|371.28|369.28|370.92|368.92|371.36|369.36|370.86|368.86|34
1721753640000|2024-07-23 16:54:00|370.81|368.81|371.5|369.5|371.5|369.5|370.74|368.74|33
1721753650000|2024-07-23 16:54:10|371.51|369.51|371.17|369.17|371.75|369.75|371.17|369.17|32
1721753660000|2024-07-23 16:54:20|371.15|369.15|371.11|369.11|371.43|369.43|370.88|368.88|34
1721753670000|2024-07-23 16:54:30|370.99|368.99|371.47|369.47|371.47|369.47|370.96|368.96|37
1721753680000|2024-07-23 16:54:40|371.48|369.48|371.16|369.16|371.51|369.51|370.85|368.85|34
1721753690000|2024-07-23 16:54:50|371.12|369.12|371.14|369.14|371.15|369.15|370.87|368.87|29
1721753700000|2024-07-23 16:55:00|371.13|369.13|371.38|369.38|371.43|369.43|371.12|369.12|32
1721753710000|2024-07-23 16:55:10|371.37|369.37|371.3|369.3|371.6|369.6|371.3|369.3|32
1721753720000|2024-07-23 16:55:20|371.22|369.22|371.25|369.25|371.45|369.45|371.14|369.14|32
1721753730000|2024-07-23 16:55:30|371.28|369.28|370.82|368.82|371.44|369.44|370.76|368.76|28
1721753740000|2024-07-23 16:55:40|370.79|368.79|371.09|369.09|371.11|369.11|370.79|368.79|26
1721753750000|2024-07-23 16:55:50|371.1|369.1|371.17|369.17|371.2|369.2|371.1|369.1|16
1721753760000|2024-07-23 16:56:00|371.16|369.16|371.29|369.29|371.31|369.31|371.11|369.11|30
1721753770000|2024-07-23 16:56:10|371.31|369.31|372.02|370.02|372.02|370.02|371.2|369.2|30
1721753780000|2024-07-23 16:56:20|372.05|370.05|372.06|370.06|372.31|370.31|371.98|369.98|23
1721753790000|2024-07-23 16:56:30|372.04|370.04|372.11|370.11|372.23|370.23|371.83|369.83|35
1721753800000|2024-07-23 16:56:40|372.1|370.1|371.9|369.9|372.17|370.17|371.88|369.88|32
1721753810000|2024-07-23 16:56:50|371.87|369.87|370.73|368.73|371.93|369.93|370.73|368.73|32
1721753820000|2024-07-23 16:57:00|370.78|368.78|370.72|368.72|370.8|368.8|370.55|368.55|28
1721753830000|2024-07-23 16:57:10|370.66|368.66|370.58|368.58|370.66|368.66|370.56|368.56|28
1721753840000|2024-07-23 16:57:20|370.56|368.56|370.29|368.29|370.56|368.56|370.26|368.26|24
1721753850000|2024-07-23 16:57:30|370.26|368.26|370.44|368.44|370.53|368.53|370.22|368.22|32
1721753860000|2024-07-23 16:57:40|370.47|368.47|370.94|368.94|371|369|370.45|368.45|33
1721753870000|2024-07-23 16:57:50|370.97|368.97|371.02|369.02|371.08|369.08|370.94|368.94|29
1721753880000|2024-07-23 16:58:00|371.07|369.07|370.98|368.98|371.13|369.13|370.94|368.94|26
1721753890000|2024-07-23 16:58:10|370.99|368.99|371.29|369.29|371.29|369.29|370.98|368.98|24
1721753900000|2024-07-23 16:58:20|371.3|369.3|370.93|368.93|371.3|369.3|370.89|368.89|29
1721753910000|2024-07-23 16:58:30|370.97|368.97|370.56|368.56|370.98|368.98|370.56|368.56|28
1721753920000|2024-07-23 16:58:40|370.54|368.54|370.43|368.43|370.56|368.56|370.41|368.41|19
1721753930000|2024-07-23 16:58:50|370.42|368.42|370.46|368.46|370.46|368.46|370.24|368.24|24
1721753940000|2024-07-23 16:59:00|370.41|368.41|370.28|368.28|370.48|368.48|370.28|368.28|24
1721753950000|2024-07-23 16:59:10|370.27|368.27|370.23|368.23|370.34|368.34|370.05|368.05|19
1721753960000|2024-07-23 16:59:20|370.22|368.22|369.52|367.52|370.22|368.22|369.52|367.52|15
1721753970000|2024-07-23 16:59:30|369.49|367.49|369.08|367.08|369.59|367.59|369.08|367.08|20
1721753980000|2024-07-23 16:59:40|369.15|367.15|369.23|367.23|369.42|367.42|369.15|367.15|14
1721753990000|2024-07-23 16:59:50|369.14|367.14|369.04|367.04|369.18|367.18|368.93|366.93|29
1721754000000|2024-07-23 17:00:00|369.06|367.06|369.48|367.48|369.48|367.48|368.94|366.94|32
1721754010000|2024-07-23 17:00:10|369.43|367.43|369.7|367.7|369.7|367.7|369.43|367.43|17
1721754020000|2024-07-23 17:00:20|369.71|367.71|369.51|367.51|369.75|367.75|369.2|367.2|31
1721754030000|2024-07-23 17:00:30|369.5|367.5|369.83|367.83|369.83|367.83|369.5|367.5|28
1721754040000|2024-07-23 17:00:40|369.8|367.8|369.65|367.65|369.88|367.88|369.65|367.65|24
1721754050000|2024-07-23 17:00:50|369.63|367.63|369.01|367.01|369.63|367.63|368.9|366.9|34
1721754060000|2024-07-23 17:01:00|369.03|367.03|368.02|366.02|369.1|367.1|368.02|366.02|28
1721754070000|2024-07-23 17:01:10|368.01|366.01|368.22|366.22|368.32|366.32|367.65|365.65|33
1721754080000|2024-07-23 17:01:20|368.23|366.23|367.94|365.94|368.36|366.36|367.94|365.94|35
1721754090000|2024-07-23 17:01:30|367.9|365.9|367.43|365.43|367.9|365.9|367.3|365.3|34
1721754100000|2024-07-23 17:01:40|367.52|365.52|367.91|365.91|367.94|365.94|367.42|365.42|34
1721754110000|2024-07-23 17:01:50|367.86|365.86|367.48|365.48|367.86|365.86|367.42|365.42|30
1721754120000|2024-07-23 17:02:00|367.51|365.51|368.02|366.02|368.15|366.15|367.51|365.51|33
1721754130000|2024-07-23 17:02:10|368.09|366.09|368.59|366.59|368.59|366.59|368.04|366.04|32
1721754140000|2024-07-23 17:02:20|368.57|366.57|368.81|366.81|369|367|368.38|366.38|39
1721754150000|2024-07-23 17:02:30|368.72|366.72|368.41|366.41|368.96|366.96|368.17|366.17|33
1721754160000|2024-07-23 17:02:40|368.4|366.4|368.73|366.73|368.73|366.73|368.26|366.26|35
1721754170000|2024-07-23 17:02:50|368.74|366.74|369.02|367.02|369.14|367.14|368.7|366.7|29
1721754180000|2024-07-23 17:03:00|369.04|367.04|368.77|366.77|369.2|367.2|368.74|366.74|32
1721754190000|2024-07-23 17:03:10|368.82|366.82|369.52|367.52|369.52|367.52|368.79|366.79|30
1721754200000|2024-07-23 17:03:20|369.43|367.43|369.8|367.8|369.8|367.8|369.4|367.4|23
1721754210000|2024-07-23 17:03:30|369.82|367.82|369.97|367.97|370.01|368.01|369.75|367.75|29
1721754220000|2024-07-23 17:03:40|369.96|367.96|369.39|367.39|369.96|367.96|369.39|367.39|29
1721754230000|2024-07-23 17:03:50|369.37|367.37|369.55|367.55|369.63|367.63|369.37|367.37|30
1721754240000|2024-07-23 17:04:00|369.57|367.57|368.95|366.95|369.71|367.71|368.95|366.95|33
1721754250000|2024-07-23 17:04:10|368.91|366.91|369.25|367.25|369.25|367.25|368.7|366.7|23
1721754260000|2024-07-23 17:04:20|369.23|367.23|369.48|367.48|369.48|367.48|369.19|367.19|31
1721754270000|2024-07-23 17:04:30|369.43|367.43|368.87|366.87|369.43|367.43|368.87|366.87|36
1721754280000|2024-07-23 17:04:40|368.88|366.88|368.91|366.91|369.03|367.03|368.88|366.88|24
1721754290000|2024-07-23 17:04:50|368.89|366.89|368.29|366.29|368.97|366.97|368.29|366.29|33
1721754300000|2024-07-23 17:05:00|368.24|366.24|368.13|366.13|368.41|366.41|368.11|366.11|29
1721754310000|2024-07-23 17:05:10|368.15|366.15|367.6|365.6|368.15|366.15|367.6|365.6|28
1721754330000|2024-07-23 17:05:30|367.55|365.55|366.28|364.28|367.55|365.55|366.27|364.27|24
1721754340000|2024-07-23 17:05:40|366.36|364.36|364.85|362.85|366.65|364.65|364.84|362.84|31
1721754350000|2024-07-23 17:05:50|364.84|362.84|364.96|362.96|365.3|363.3|363.95|361.95|34
1721754360000|2024-07-23 17:06:00|365.01|363.01|364.62|362.62|365.01|363.01|364.32|362.32|32
1721754370000|2024-07-23 17:06:10|364.57|362.57|363.81|361.81|364.57|362.57|363.81|361.81|32
1721754380000|2024-07-23 17:06:20|363.82|361.82|362.94|360.94|363.87|361.87|362.69|360.69|26
1721754390000|2024-07-23 17:06:30|363.11|361.11|363.22|361.22|363.7|361.7|363.01|361.01|34
1721754400000|2024-07-23 17:06:40|363.38|361.38|362.94|360.94|363.63|361.63|362.94|360.94|35
1721754410000|2024-07-23 17:06:50|362.93|360.93|362.96|360.96|363.27|361.27|362.85|360.85|34
1721754420000|2024-07-23 17:07:00|362.93|360.93|363.11|361.11|363.23|361.23|362.75|360.75|29
1721754430000|2024-07-23 17:07:10|363.13|361.13|362.96|360.96|363.33|361.33|362.84|360.84|30
1721754440000|2024-07-23 17:07:20|363.13|361.13|363.55|361.55|363.55|361.55|362.77|360.77|34
1721754450000|2024-07-23 17:07:30|363.6|361.6|363.82|361.82|363.88|361.88|363.44|361.44|35
1721754460000|2024-07-23 17:07:40|363.86|361.86|363.8|361.8|364.07|362.07|363.79|361.79|30
1721754470000|2024-07-23 17:07:50|363.85|361.85|362.91|360.91|363.85|361.85|362.86|360.86|33
1721754480000|2024-07-23 17:08:00|362.87|360.87|363.36|361.36|363.58|361.58|362.85|360.85|34
1721754490000|2024-07-23 17:08:10|363.31|361.31|362.99|360.99|363.31|361.31|362.72|360.72|31
1721754500000|2024-07-23 17:08:20|363.01|361.01|363.2|361.2|363.36|361.36|362.93|360.93|28
1721754510000|2024-07-23 17:08:30|363.15|361.15|363.86|361.86|363.86|361.86|363.15|361.15|33
1721754520000|2024-07-23 17:08:40|363.84|361.84|363.12|361.12|363.84|361.84|363.04|361.04|33
1721754530000|2024-07-23 17:08:50|363.1|361.1|362.89|360.89|363.16|361.16|362.67|360.67|23
1721754540000|2024-07-23 17:09:00|362.9|360.9|363.46|361.46|363.52|361.52|362.9|360.9|30
1721754550000|2024-07-23 17:09:10|363.5|361.5|363.2|361.2|363.58|361.58|363.15|361.15|28
1721754560000|2024-07-23 17:09:20|363.16|361.16|363.55|361.55|363.57|361.57|363.11|361.11|27
1721754570000|2024-07-23 17:09:30|363.53|361.53|363.57|361.57|363.59|361.59|363.42|361.42|18
1721754580000|2024-07-23 17:09:40|363.56|361.56|363.6|361.6|363.83|361.83|363.53|361.53|32
1721754590000|2024-07-23 17:09:50|363.57|361.57|363.53|361.53|363.65|361.65|363.52|361.52|33
1721754600000|2024-07-23 17:10:00|363.52|361.52|362.82|360.82|363.52|361.52|362.77|360.77|34
1721754610000|2024-07-23 17:10:10|362.81|360.81|362.67|360.67|362.83|360.83|362.55|360.55|32
1721754620000|2024-07-23 17:10:20|362.62|360.62|362.19|360.19|362.71|360.71|362.19|360.19|30
1721754630000|2024-07-23 17:10:30|362.2|360.2|362.15|360.15|362.24|360.24|362.08|360.08|12
1721754640000|2024-07-23 17:10:40|362.2|360.2|362.27|360.27|362.66|360.66|362.2|360.2|30
1721754650000|2024-07-23 17:10:50|362.23|360.23|362.74|360.74|362.74|360.74|362.23|360.23|29
1721754660000|2024-07-23 17:11:00|362.81|360.81|362.79|360.79|363.04|361.04|362.74|360.74|34
1721754670000|2024-07-23 17:11:10|362.83|360.83|363.01|361.01|363.07|361.07|362.83|360.83|34
1721754680000|2024-07-23 17:11:20|362.98|360.98|362.56|360.56|362.98|360.98|362.37|360.37|31
1721754690000|2024-07-23 17:11:30|362.51|360.51|362.1|360.1|362.51|360.51|362.06|360.06|31
1721754700000|2024-07-23 17:11:40|362.13|360.13|362.12|360.12|362.15|360.15|362.08|360.08|15
1721754710000|2024-07-23 17:11:50|362.09|360.09|361.85|359.85|362.09|360.09|361.76|359.76|25
1721754720000|2024-07-23 17:12:00|361.84|359.84|362.32|360.32|362.42|360.42|361.76|359.76|29
1721754730000|2024-07-23 17:12:10|362.38|360.38|362.63|360.63|362.78|360.78|362.38|360.38|33
1721754740000|2024-07-23 17:12:20|362.55|360.55|362.57|360.57|362.66|360.66|362.15|360.15|28
1721754750000|2024-07-23 17:12:30|362.56|360.56|362.8|360.8|362.8|360.8|362.54|360.54|25
1721754760000|2024-07-23 17:12:40|362.59|360.59|362.15|360.15|362.59|360.59|362.04|360.04|28
1721754770000|2024-07-23 17:12:50|362.18|360.18|362.18|360.18|362.34|360.34|362.04|360.04|30
1721754780000|2024-07-23 17:13:00|362.09|360.09|362.35|360.35|362.46|360.46|362.09|360.09|29
1721754790000|2024-07-23 17:13:10|362.42|360.42|362.46|360.46|362.5|360.5|362.4|360.4|34
1721754800000|2024-07-23 17:13:20|362.47|360.47|362.71|360.71|362.79|360.79|362.47|360.47|19
1721754810000|2024-07-23 17:13:30|362.69|360.69|363.06|361.06|363.06|361.06|362.69|360.69|30
1721754820000|2024-07-23 17:13:40|363|361|363.09|361.09|363.41|361.41|362.79|360.79|29
1721754830000|2024-07-23 17:13:50|363.05|361.05|363.35|361.35|363.35|361.35|362.98|360.98|29
1721754840000|2024-07-23 17:14:00|363.37|361.37|363.81|361.81|364.08|362.08|363.37|361.37|30
1721754850000|2024-07-23 17:14:10|363.84|361.84|364.32|362.32|364.4|362.4|363.84|361.84|33
1721754860000|2024-07-23 17:14:20|364.7|362.7|365.08|363.08|365.31|363.31|364.7|362.7|26
1721754870000|2024-07-23 17:14:30|364.96|362.96|364.83|362.83|364.96|362.96|364.51|362.51|37
1721754880000|2024-07-23 17:14:40|364.81|362.81|364.82|362.82|364.95|362.95|364.71|362.71|32
1721754890000|2024-07-23 17:14:50|364.81|362.81|364.89|362.89|364.94|362.94|364.62|362.62|29
1721754900000|2024-07-23 17:15:00|364.91|362.91|365.21|363.21|365.21|363.21|364.86|362.86|27
1721754910000|2024-07-23 17:15:10|365.33|363.33|365.88|363.88|365.95|363.95|365.33|363.33|35
1721754920000|2024-07-23 17:15:20|365.91|363.91|365.79|363.79|365.97|363.97|365.79|363.79|27
1721754930000|2024-07-23 17:15:30|365.76|363.76|365.61|363.61|365.76|363.76|365.44|363.44|24
1721754940000|2024-07-23 17:15:40|365.67|363.67|365.94|363.94|365.94|363.94|365.67|363.67|31
1721754950000|2024-07-23 17:15:50|365.96|363.96|366.03|364.03|366.03|364.03|365.93|363.93|10
1721754960000|2024-07-23 17:16:00|366.04|364.04|366.17|364.17|366.44|364.44|366.04|364.04|29
1721754970000|2024-07-23 17:16:10|366.22|364.22|366.07|364.07|366.22|364.22|366.05|364.05|26
1721754980000|2024-07-23 17:16:20|366.12|364.12|366.51|364.51|366.52|364.52|366.08|364.08|23
1721754990000|2024-07-23 17:16:30|366.47|364.47|366.52|364.52|366.56|364.56|366.47|364.47|13
1721755000000|2024-07-23 17:16:40|366.47|364.47|366.52|364.52|366.58|364.58|366.41|364.41|17
1721755010000|2024-07-23 17:16:50|366.53|364.53|366.98|364.98|367.03|365.03|366.52|364.52|25
1721755020000|2024-07-23 17:17:00|366.97|364.97|366.96|364.96|367.04|365.04|366.79|364.79|23
1721755030000|2024-07-23 17:17:10|367.02|365.02|366.77|364.77|367.02|365.02|366.77|364.77|27
1721755040000|2024-07-23 17:17:20|366.75|364.75|366.87|364.87|366.94|364.94|366.69|364.69|26
1721755050000|2024-07-23 17:17:30|366.9|364.9|366.75|364.75|367.04|365.04|366.75|364.75|25
1721755060000|2024-07-23 17:17:40|366.76|364.76|366.85|364.85|366.89|364.89|366.76|364.76|18
1721755070000|2024-07-23 17:17:50|366.84|364.84|366.65|364.65|366.84|364.84|366.63|364.63|17
1721755080000|2024-07-23 17:18:00|366.68|364.68|367.05|365.05|367.05|365.05|366.66|364.66|25
1721755090000|2024-07-23 17:18:10|367.03|365.03|366.95|364.95|367.09|365.09|366.95|364.95|14
1721755100000|2024-07-23 17:18:20|366.93|364.93|366.92|364.92|366.94|364.94|366.82|364.82|27
1721755110000|2024-07-23 17:18:30|366.9|364.9|366.68|364.68|366.91|364.91|366.68|364.68|22
1721755120000|2024-07-23 17:18:40|366.67|364.67|366.53|364.53|366.74|364.74|366.53|364.53|24
1721755130000|2024-07-23 17:18:50|366.52|364.52|366.4|364.4|366.52|364.52|366.36|364.36|24
1721755140000|2024-07-23 17:19:00|366.44|364.44|366.36|364.36|366.54|364.54|366.36|364.36|19
1721755150000|2024-07-23 17:19:10|366.34|364.34|366.06|364.06|366.36|364.36|366|364|26
1721755160000|2024-07-23 17:19:20|366.04|364.04|366.09|364.09|366.12|364.12|366.01|364.01|18
1721755170000|2024-07-23 17:19:30|366.15|364.15|366.62|364.62|366.64|364.64|366.15|364.15|16
1721755180000|2024-07-23 17:19:40|366.59|364.59|366.66|364.66|366.68|364.68|366.56|364.56|24
1721755190000|2024-07-23 17:19:50|366.65|364.65|366.43|364.43|366.7|364.7|366.4|364.4|22
1721755200000|2024-07-23 17:20:00|366.45|364.45|366.41|364.41|366.52|364.52|366.41|364.41|24
1721755210000|2024-07-23 17:20:10|366.49|364.49|366.64|364.64|366.64|364.64|366.39|364.39|14
1721755220000|2024-07-23 17:20:20|366.63|364.63|366.48|364.48|366.64|364.64|366.48|364.48|19
1721755230000|2024-07-23 17:20:30|366.47|364.47|366.45|364.45|366.47|364.47|366.44|364.44|7
1721755240000|2024-07-23 17:20:40|366.46|364.46|366.33|364.33|366.46|364.46|366.29|364.29|8
1721755250000|2024-07-23 17:20:50|366.42|364.42|366.39|364.39|366.44|364.44|366.11|364.11|6
1721755260000|2024-07-23 17:21:00|366.35|364.35|366.66|364.66|366.66|364.66|366.35|364.35|16
1721755270000|2024-07-23 17:21:10|366.63|364.63|366.64|364.64|366.64|364.64|366.45|364.45|9
1721755280000|2024-07-23 17:21:20|366.65|364.65|366.69|364.69|366.69|364.69|366.63|364.63|13
1721755290000|2024-07-23 17:21:30|366.7|364.7|368.34|366.34|368.36|366.36|366.7|364.7|16
1721755300000|2024-07-23 17:21:40|368.32|366.32|367.78|365.78|368.32|366.32|367.73|365.73|30
1721755310000|2024-07-23 17:21:50|367.77|365.77|368|366|368.12|366.12|367.74|365.74|24
1721755320000|2024-07-23 17:22:00|368.01|366.01|368.17|366.17|368.32|366.32|367.96|365.96|26
1721755330000|2024-07-23 17:22:10|368.15|366.15|368.01|366.01|368.15|366.15|367.98|365.98|19
1721755340000|2024-07-23 17:22:20|367.99|365.99|367.86|365.86|367.99|365.99|367.85|365.85|6
1721755350000|2024-07-23 17:22:30|367.85|365.85|367.06|365.06|367.85|365.85|367.04|365.04|25
1721755360000|2024-07-23 17:22:40|367.05|365.05|366.78|364.78|367.14|365.14|366.62|364.62|26
1721755370000|2024-07-23 17:22:50|366.88|364.88|366.89|364.89|367.26|365.26|366.82|364.82|27
1721755380000|2024-07-23 17:23:00|366.9|364.9|366.18|364.18|366.9|364.9|366.18|364.18|25
1721755390000|2024-07-23 17:23:10|366.2|364.2|366.05|364.05|366.22|364.22|365.86|363.86|30
1721755400000|2024-07-23 17:23:20|366.06|364.06|366.21|364.21|366.41|364.41|366.05|364.05|24
1721755410000|2024-07-23 17:23:30|366.28|364.28|366.23|364.23|366.36|364.36|366.22|364.22|16
1721755420000|2024-07-23 17:23:40|366.28|364.28|366.82|364.82|366.83|364.83|366.27|364.27|18
1721755430000|2024-07-23 17:23:50|366.88|364.88|366.93|364.93|366.94|364.94|366.8|364.8|13
1721755440000|2024-07-23 17:24:00|366.94|364.94|366.48|364.48|366.94|364.94|366.48|364.48|14
1721755450000|2024-07-23 17:24:10|366.44|364.44|366.83|364.83|366.83|364.83|366.32|364.32|24
1721755460000|2024-07-23 17:24:20|366.84|364.84|366.89|364.89|366.91|364.91|366.84|364.84|13
1721755470000|2024-07-23 17:24:30|366.87|364.87|366.85|364.85|366.88|364.88|366.82|364.82|12
1721755480000|2024-07-23 17:24:40|366.86|364.86|366.87|364.87|366.94|364.94|366.86|364.86|10
1721755490000|2024-07-23 17:24:50|366.82|364.82|366.75|364.75|366.86|364.86|366.71|364.71|18
1721755500000|2024-07-23 17:25:00|366.85|364.85|366.86|364.86|366.89|364.89|366.78|364.78|18
1721755510000|2024-07-23 17:25:10|366.85|364.85|366.41|364.41|366.88|364.88|366.41|364.41|23
1721755520000|2024-07-23 17:25:20|366.38|364.38|366.62|364.62|366.73|364.73|366.31|364.31|27
1721755530000|2024-07-23 17:25:30|366.54|364.54|366.27|364.27|366.56|364.56|366.25|364.25|25
1721755540000|2024-07-23 17:25:40|366.17|364.17|366.2|364.2|366.4|364.4|366.1|364.1|28
1721755550000|2024-07-23 17:25:50|366.21|364.21|366.13|364.13|366.21|364.21|365.91|363.91|20
1721755560000|2024-07-23 17:26:00|366.1|364.1|366.18|364.18|366.26|364.26|365.98|363.98|22
1721755570000|2024-07-23 17:26:10|366.19|364.19|366.52|364.52|366.52|364.52|366.16|364.16|18
1721755580000|2024-07-23 17:26:20|366.49|364.49|366.52|364.52|366.66|364.66|366.45|364.45|27
1721755590000|2024-07-23 17:26:30|366.54|364.54|366.76|364.76|366.76|364.76|366.47|364.47|28
1721755600000|2024-07-23 17:26:40|366.73|364.73|366.6|364.6|366.73|364.73|366.55|364.55|23
1721755610000|2024-07-23 17:26:50|366.61|364.61|366.59|364.59|366.76|364.76|366.59|364.59|22
1721755620000|2024-07-23 17:27:00|366.62|364.62|366.83|364.83|366.83|364.83|366.42|364.42|22
1721755630000|2024-07-23 17:27:10|366.8|364.8|366.87|364.87|366.87|364.87|366.78|364.78|14
1721755640000|2024-07-23 17:27:20|366.88|364.88|366.84|364.84|366.92|364.92|366.83|364.83|13
1721755650000|2024-07-23 17:27:30|366.8|364.8|366.77|364.77|366.84|364.84|366.73|364.73|15
1721755660000|2024-07-23 17:27:40|366.76|364.76|366.69|364.69|366.83|364.83|366.69|364.69|22
1721755670000|2024-07-23 17:27:50|366.64|364.64|366.31|364.31|366.64|364.64|366.22|364.22|26
1721755680000|2024-07-23 17:28:00|366.29|364.29|366.4|364.4|366.41|364.41|366.28|364.28|23
1721755690000|2024-07-23 17:28:10|366.34|364.34|366.41|364.41|366.43|364.43|366.31|364.31|32
1721755700000|2024-07-23 17:28:20|366.46|364.46|366.32|364.32|366.5|364.5|366.32|364.32|14
1721755710000|2024-07-23 17:28:30|366.33|364.33|366.27|364.27|366.39|364.39|366.25|364.25|26
1721755720000|2024-07-23 17:28:40|366.24|364.24|366.13|364.13|366.25|364.25|366.13|364.13|20
1721755730000|2024-07-23 17:28:50|366.15|364.15|366.37|364.37|366.43|364.43|366.15|364.15|27
1721755740000|2024-07-23 17:29:00|366.39|364.39|366.5|364.5|366.58|364.58|366.36|364.36|27
1721755750000|2024-07-23 17:29:10|366.58|364.58|366.37|364.37|366.61|364.61|366.36|364.36|27
1721755760000|2024-07-23 17:29:20|366.51|364.51|366.22|364.22|366.58|364.58|366.22|364.22|27
1721755770000|2024-07-23 17:29:30|366.25|364.25|366.27|364.27|366.32|364.32|366.17|364.17|14
1721755780000|2024-07-23 17:29:40|366.3|364.3|366.47|364.47|366.54|364.54|366.3|364.3|10
1721755790000|2024-07-23 17:29:50|366.46|364.46|367.14|365.14|367.16|365.16|366.44|364.44|21
1721755800000|2024-07-23 17:30:00|367.13|365.13|366.73|364.73|367.76|365.76|366.6|364.6|37
1721755810000|2024-07-23 17:30:10|366.65|364.65|366.5|364.5|366.67|364.67|366.44|364.44|29
1721755820000|2024-07-23 17:30:20|366.49|364.49|366.43|364.43|366.66|364.66|366.38|364.38|23
1721755830000|2024-07-23 17:30:30|366.42|364.42|366.44|364.44|366.61|364.61|366.31|364.31|23
1721755840000|2024-07-23 17:30:40|366.5|364.5|366.34|364.34|366.56|364.56|366.34|364.34|23
1721755850000|2024-07-23 17:30:50|366.32|364.32|366.08|364.08|366.32|364.32|366.06|364.06|25
1721755860000|2024-07-23 17:31:00|366.11|364.11|365.56|363.56|366.18|364.18|365.36|363.36|30
1721755870000|2024-07-23 17:31:10|365.53|363.53|365.36|363.36|365.53|363.53|365.24|363.24|29
1721755880000|2024-07-23 17:31:20|365.35|363.35|365.58|363.58|365.6|363.6|365.18|363.18|29
1721755890000|2024-07-23 17:31:30|365.5|363.5|365.61|363.61|365.65|363.65|365.45|363.45|29
1721755900000|2024-07-23 17:31:40|365.64|363.64|365.67|363.67|365.82|363.82|365.62|363.62|29
1721755910000|2024-07-23 17:31:50|365.63|363.63|365.76|363.76|365.76|363.76|365.6|363.6|10
1721755920000|2024-07-23 17:32:00|365.75|363.75|365.96|363.96|366.02|364.02|365.62|363.62|23
1721755930000|2024-07-23 17:32:10|365.95|363.95|365.94|363.94|366.04|364.04|365.94|363.94|28
1721755940000|2024-07-23 17:32:20|365.97|363.97|365.93|363.93|365.99|363.99|365.92|363.92|20
1721755950000|2024-07-23 17:32:30|365.9|363.9|365.5|363.5|365.9|363.9|365.48|363.48|21
1721755960000|2024-07-23 17:32:40|365.51|363.51|365.48|363.48|365.52|363.52|365.47|363.47|18
1721755970000|2024-07-23 17:32:50|365.5|363.5|365.65|363.65|365.77|363.77|365.49|363.49|23
1721755980000|2024-07-23 17:33:00|365.68|363.68|365.5|363.5|365.68|363.68|365.44|363.44|30
1721755990000|2024-07-23 17:33:10|365.47|363.47|365.37|363.37|365.47|363.47|365.37|363.37|9
1721756000000|2024-07-23 17:33:20|365.39|363.39|365.38|363.38|365.44|363.44|365.34|363.34|20
1721756010000|2024-07-23 17:33:30|365.36|363.36|365.18|363.18|365.36|363.36|365.15|363.15|15
1721756020000|2024-07-23 17:33:40|365.19|363.19|365.18|363.18|365.22|363.22|365.11|363.11|22
1721756030000|2024-07-23 17:33:50|365.2|363.2|365.14|363.14|365.22|363.22|365.1|363.1|18
1721756040000|2024-07-23 17:34:00|365.12|363.12|365.27|363.27|365.32|363.32|365.11|363.11|28
1721756050000|2024-07-23 17:34:10|365.2|363.2|365.08|363.08|365.2|363.2|365.03|363.03|25
1721756060000|2024-07-23 17:34:20|365.05|363.05|365.15|363.15|365.19|363.19|365.05|363.05|17
1721756070000|2024-07-23 17:34:30|365.16|363.16|365.3|363.3|365.33|363.33|365.16|363.16|19
1721756080000|2024-07-23 17:34:40|365.31|363.31|365.3|363.3|365.38|363.38|365.29|363.29|12
1721756090000|2024-07-23 17:34:50|365.33|363.33|365.3|363.3|365.35|363.35|365.3|363.3|5
1721756100000|2024-07-23 17:35:00|365.27|363.27|365.48|363.48|365.52|363.52|365.27|363.27|11
1721756110000|2024-07-23 17:35:10|365.5|363.5|365.59|363.59|365.59|363.59|365.41|363.41|19
1721756120000|2024-07-23 17:35:20|365.56|363.56|365.72|363.72|365.72|363.72|365.56|363.56|9
1721756130000|2024-07-23 17:35:30|365.81|363.81|365.78|363.78|365.83|363.83|365.75|363.75|11
1721756140000|2024-07-23 17:35:40|365.77|363.77|365.81|363.81|365.84|363.84|365.71|363.71|11
1721756150000|2024-07-23 17:35:50|365.82|363.82|365.55|363.55|365.83|363.83|365.54|363.54|23
1721756160000|2024-07-23 17:36:00|365.6|363.6|365.6|363.6|365.67|363.67|365.48|363.48|26
1721756170000|2024-07-23 17:36:10|365.58|363.58|365.59|363.59|365.78|363.78|365.53|363.53|21
1721756180000|2024-07-23 17:36:20|365.62|363.62|365.68|363.68|365.76|363.76|365.62|363.62|18
1721756190000|2024-07-23 17:36:30|365.69|363.69|365.83|363.83|365.83|363.83|365.69|363.69|18
1721756200000|2024-07-23 17:36:40|365.84|363.84|365.85|363.85|365.87|363.87|365.84|363.84|5
1721756210000|2024-07-23 17:36:50|365.88|363.88|366.2|364.2|366.2|364.2|365.88|363.88|13
1721756220000|2024-07-23 17:37:00|366.23|364.23|366.26|364.26|366.26|364.26|366.23|364.23|6
1721756230000|2024-07-23 17:37:10|366.27|364.27|366.28|364.28|366.41|364.41|366.27|364.27|22
1721756240000|2024-07-23 17:37:20|366.25|364.25|366.62|364.62|366.64|364.64|366.24|364.24|19
1721756250000|2024-07-23 17:37:30|366.63|364.63|366.81|364.81|366.81|364.81|366.63|364.63|14
1721756260000|2024-07-23 17:37:40|366.83|364.83|366.64|364.64|366.95|364.95|366.64|364.64|21
1721756270000|2024-07-23 17:37:50|366.65|364.65|366.67|364.67|366.67|364.67|366.64|364.64|4
1721756280000|2024-07-23 17:38:00|366.66|364.66|366.69|364.69|366.69|364.69|366.61|364.61|11
1721756290000|2024-07-23 17:38:10|366.68|364.68|366.64|364.64|366.69|364.69|366.6|364.6|18
1721756300000|2024-07-23 17:38:20|366.62|364.62|366.43|364.43|366.62|364.62|366.43|364.43|9
1721756310000|2024-07-23 17:38:30|366.48|364.48|366.56|364.56|366.59|364.59|366.46|364.46|17
1721756320000|2024-07-23 17:38:40|366.54|364.54|366.53|364.53|366.64|364.64|366.53|364.53|19
1721756330000|2024-07-23 17:38:50|366.49|364.49|366.5|364.5|366.51|364.51|366.4|364.4|21
1721756340000|2024-07-23 17:39:00|366.48|364.48|366.44|364.44|366.48|364.48|366.43|364.43|10
1721756350000|2024-07-23 17:39:10|366.46|364.46|366.44|364.44|366.57|364.57|366.43|364.43|16
1721756360000|2024-07-23 17:39:20|366.46|364.46|366.16|364.16|366.46|364.46|366.15|364.15|15
1721756370000|2024-07-23 17:39:30|366.15|364.15|366.32|364.32|366.32|364.32|366.08|364.08|13
1721756380000|2024-07-23 17:39:40|366.35|364.35|366.44|364.44|366.47|364.47|366.34|364.34|6
1721756390000|2024-07-23 17:39:50|366.43|364.43|366.43|364.43|366.45|364.45|366.43|364.43|3
1721756400000|2024-07-23 17:40:00|366.5|364.5|366.55|364.55|366.58|364.58|366.5|364.5|9
1721756410000|2024-07-23 17:40:10|366.56|364.56|366.62|364.62|366.62|364.62|366.56|364.56|6
1721756420000|2024-07-23 17:40:20|366.73|364.73|366.88|364.88|367.07|365.07|366.73|364.73|22
1721756430000|2024-07-23 17:40:30|366.87|364.87|366.73|364.73|366.87|364.87|366.65|364.65|19
1721756440000|2024-07-23 17:40:40|366.71|364.71|366.47|364.47|366.71|364.71|366.47|364.47|8
1721756450000|2024-07-23 17:40:50|366.45|364.45|366.56|364.56|366.59|364.59|366.44|364.44|16
1721756460000|2024-07-23 17:41:00|366.54|364.54|366.43|364.43|366.54|364.54|366.43|364.43|17
1721756470000|2024-07-23 17:41:10|366.31|364.31|366.17|364.17|366.36|364.36|366.16|364.16|23
1721756480000|2024-07-23 17:41:20|366.16|364.16|365.96|363.96|366.16|364.16|365.96|363.96|17
1721756490000|2024-07-23 17:41:30|365.99|363.99|366.07|364.07|366.16|364.16|365.99|363.99|19
1721756500000|2024-07-23 17:41:40|366.15|364.15|366.3|364.3|366.3|364.3|366.15|364.15|6
1721756510000|2024-07-23 17:41:50|366.27|364.27|366.15|364.15|366.27|364.27|366.1|364.1|17
1721756520000|2024-07-23 17:42:00|366.14|364.14|365.92|363.92|366.14|364.14|365.91|363.91|16
1721756530000|2024-07-23 17:42:10|365.94|363.94|366.05|364.05|366.07|364.07|365.92|363.92|9
1721756540000|2024-07-23 17:42:20|366.04|364.04|365.88|363.88|366.04|364.04|365.88|363.88|2
1721756550000|2024-07-23 17:42:30|365.82|363.82|365.99|363.99|366.04|364.04|365.8|363.8|28
1721756560000|2024-07-23 17:42:40|366|364|366.12|364.12|366.14|364.14|366|364|8
1721756570000|2024-07-23 17:42:50|366.1|364.1|365.95|363.95|366.1|364.1|365.81|363.81|17
1721756580000|2024-07-23 17:43:00|365.96|363.96|365.9|363.9|365.96|363.96|365.9|363.9|12
1721756590000|2024-07-23 17:43:10|365.84|363.84|365.82|363.82|365.89|363.89|365.82|363.82|20
1721756600000|2024-07-23 17:43:20|365.85|363.85|365.93|363.93|365.94|363.94|365.82|363.82|13
1721756610000|2024-07-23 17:43:30|365.91|363.91|365.95|363.95|365.96|363.96|365.83|363.83|11
1721756620000|2024-07-23 17:43:40|365.96|363.96|366.05|364.05|366.05|364.05|365.92|363.92|15
1721756640000|2024-07-23 17:44:00|366.01|364.01|366.05|364.05|366.1|364.1|365.88|363.88|19
1721756650000|2024-07-23 17:44:10|366.01|364.01|366.02|364.02|366.05|364.05|365.95|363.95|11
1721756660000|2024-07-23 17:44:20|366.01|364.01|366.08|364.08|366.11|364.11|366|364|11
1721756670000|2024-07-23 17:44:30|366.11|364.11|366.11|364.11|366.24|364.24|366.11|364.11|7
1721756680000|2024-07-23 17:44:40|366.05|364.05|366.05|364.05|366.05|364.05|366.05|364.05|1
1721756690000|2024-07-23 17:44:50|366.06|364.06|366.08|364.08|366.08|364.08|366.05|364.05|5
1721756700000|2024-07-23 17:45:00|366.12|364.12|366.12|364.12|366.12|364.12|366.08|364.08|11
1721756710000|2024-07-23 17:45:10|366.09|364.09|366.05|364.05|366.1|364.1|366.05|364.05|6
1721756720000|2024-07-23 17:45:20|365.97|363.97|365.99|363.99|366.03|364.03|365.91|363.91|19
1721756730000|2024-07-23 17:45:30|366|364|365.92|363.92|366.01|364.01|365.89|363.89|14
1721756740000|2024-07-23 17:45:40|366.02|364.02|365.97|363.97|366.08|364.08|365.96|363.96|11
1721756750000|2024-07-23 17:45:50|365.95|363.95|365.94|363.94|366.06|364.06|365.88|363.88|21
1721756760000|2024-07-23 17:46:00|365.96|363.96|365.75|363.75|365.99|363.99|365.71|363.71|28
1721756770000|2024-07-23 17:46:10|365.8|363.8|365.97|363.97|365.98|363.98|365.75|363.75|19
1721756780000|2024-07-23 17:46:20|365.95|363.95|365.92|363.92|365.95|363.95|365.92|363.92|5
1721756790000|2024-07-23 17:46:30|365.9|363.9|365.94|363.94|365.96|363.96|365.85|363.85|22
1721756800000|2024-07-23 17:46:40|365.91|363.91|365.94|363.94|365.97|363.97|365.88|363.88|11
1721756810000|2024-07-23 17:46:50|365.96|363.96|366.05|364.05|366.05|364.05|365.88|363.88|17
1721756820000|2024-07-23 17:47:00|366.01|364.01|365.82|363.82|366.01|364.01|365.82|363.82|18
1721756830000|2024-07-23 17:47:10|365.79|363.79|366.15|364.15|366.15|364.15|365.79|363.79|15
1721756840000|2024-07-23 17:47:20|366.21|364.21|366.15|364.15|366.22|364.22|366.15|364.15|8
1721756850000|2024-07-23 17:47:30|366.14|364.14|365.95|363.95|366.14|364.14|365.95|363.95|10
1721756860000|2024-07-23 17:47:40|365.94|363.94|365.86|363.86|365.94|363.94|365.83|363.83|19
1721756870000|2024-07-23 17:47:50|365.85|363.85|365.73|363.73|365.85|363.85|365.73|363.73|10
1721756880000|2024-07-23 17:48:00|365.74|363.74|365.99|363.99|366.01|364.01|365.74|363.74|9
1721756890000|2024-07-23 17:48:10|365.92|363.92|366.1|364.1|366.13|364.13|365.91|363.91|10
1721756900000|2024-07-23 17:48:20|366.07|364.07|365.78|363.78|366.11|364.11|365.78|363.78|17
1721756910000|2024-07-23 17:48:30|365.76|363.76|365.57|363.57|365.76|363.76|365.57|363.57|10
1721756920000|2024-07-23 17:48:40|365.56|363.56|365.11|363.11|365.56|363.56|365.08|363.08|22
1721756930000|2024-07-23 17:48:50|365.1|363.1|365.34|363.34|365.34|363.34|365.1|363.1|12
1721756940000|2024-07-23 17:49:00|365.31|363.31|365.31|363.31|365.32|363.32|365.3|363.3|8
1721756950000|2024-07-23 17:49:10|365.28|363.28|365.03|363.03|365.28|363.28|364.97|362.97|18
1721756960000|2024-07-23 17:49:20|365.09|363.09|365.08|363.08|365.22|363.22|365.08|363.08|16
1721756970000|2024-07-23 17:49:30|365.06|363.06|365.18|363.18|365.18|363.18|365.06|363.06|6
1721756980000|2024-07-23 17:49:40|365.17|363.17|364.89|362.89|365.17|363.17|364.86|362.86|14
1721756990000|2024-07-23 17:49:50|364.88|362.88|365.16|363.16|365.2|363.2|364.88|362.88|15
1721757000000|2024-07-23 17:50:00|365.13|363.13|365.42|363.42|365.43|363.43|365.11|363.11|12
1721757010000|2024-07-23 17:50:10|365.44|363.44|365.62|363.62|365.62|363.62|365.28|363.28|24
1721757020000|2024-07-23 17:50:20|365.63|363.63|365.55|363.55|365.63|363.63|365.52|363.52|18
1721757030000|2024-07-23 17:50:30|365.53|363.53|365.39|363.39|365.53|363.53|365.38|363.38|22
1721757040000|2024-07-23 17:50:40|365.44|363.44|365.29|363.29|365.44|363.44|365.28|363.28|15
1721757050000|2024-07-23 17:50:50|365.28|363.28|365.39|363.39|365.39|363.39|365.21|363.21|18
1721757060000|2024-07-23 17:51:00|365.42|363.42|365.22|363.22|365.5|363.5|365.22|363.22|25
1721757070000|2024-07-23 17:51:10|365.25|363.25|365.16|363.16|365.31|363.31|365.15|363.15|26
1721757080000|2024-07-23 17:51:20|365.18|363.18|365.11|363.11|365.22|363.22|365.06|363.06|21
1721757090000|2024-07-23 17:51:30|365.15|363.15|365.25|363.25|365.34|363.34|365.15|363.15|26
1721757100000|2024-07-23 17:51:40|365.23|363.23|365.16|363.16|365.24|363.24|364.91|362.91|26
1721757110000|2024-07-23 17:51:50|365.18|363.18|365.34|363.34|365.43|363.43|365.18|363.18|23
1721757120000|2024-07-23 17:52:00|365.36|363.36|365.46|363.46|365.46|363.46|365.3|363.3|29
1721757130000|2024-07-23 17:52:10|365.47|363.47|365.42|363.42|365.47|363.47|365.4|363.4|8
1721757140000|2024-07-23 17:52:20|365.44|363.44|365.45|363.45|365.46|363.46|365.43|363.43|9
1721757150000|2024-07-23 17:52:30|365.48|363.48|365.48|363.48|365.5|363.5|365.48|363.48|4
1721757160000|2024-07-23 17:52:40|365.45|363.45|365.37|363.37|365.45|363.45|365.35|363.35|12
1721757170000|2024-07-23 17:52:50|365.38|363.38|365.39|363.39|365.42|363.42|365.38|363.38|11
1721757180000|2024-07-23 17:53:00|365.43|363.43|365.64|363.64|365.64|363.64|365.41|363.41|12
1721757190000|2024-07-23 17:53:10|365.65|363.65|365.65|363.65|365.66|363.66|365.65|363.65|3
1721757200000|2024-07-23 17:53:20|365.6|363.6|365.69|363.69|365.74|363.74|365.6|363.6|10
1721757210000|2024-07-23 17:53:30|365.7|363.7|365.65|363.65|365.7|363.7|365.65|363.65|3
1721757220000|2024-07-23 17:53:40|365.68|363.68|365.69|363.69|365.69|363.69|365.68|363.68|2
1721757230000|2024-07-23 17:53:50|365.7|363.7|365.67|363.67|365.71|363.71|365.65|363.65|7
1721757240000|2024-07-23 17:54:00|365.68|363.68|365.67|363.67|365.87|363.87|365.67|363.67|8
1721757250000|2024-07-23 17:54:10|365.68|363.68|365.68|363.68|365.68|363.68|365.68|363.68|1
1721757260000|2024-07-23 17:54:20|365.67|363.67|365.68|363.68|365.68|363.68|365.67|363.67|2
1721757270000|2024-07-23 17:54:30|365.7|363.7|365.72|363.72|365.72|363.72|365.69|363.69|7
1721757280000|2024-07-23 17:54:40|365.73|363.73|365.69|363.69|365.73|363.73|365.69|363.69|5
1721757290000|2024-07-23 17:54:50|365.7|363.7|365.72|363.72|365.72|363.72|365.69|363.69|7
1721757300000|2024-07-23 17:55:00|365.73|363.73|365.73|363.73|365.73|363.73|365.73|363.73|1
1721757310000|2024-07-23 17:55:10|365.72|363.72|365.63|363.63|365.72|363.72|365.63|363.63|3
1721757320000|2024-07-23 17:55:20|365.7|363.7|365.67|363.67|365.7|363.7|365.67|363.67|5
1721757330000|2024-07-23 17:55:30|365.68|363.68|365.71|363.71|365.71|363.71|365.67|363.67|8
1721757340000|2024-07-23 17:55:40|365.73|363.73|365.74|363.74|365.74|363.74|365.71|363.71|3
1721757360000|2024-07-23 17:56:00|365.68|363.68|365.72|363.72|365.72|363.72|365.68|363.68|7
1721757370000|2024-07-23 17:56:10|365.73|363.73|365.66|363.66|365.73|363.73|365.65|363.65|9
1721757380000|2024-07-23 17:56:20|365.67|363.67|365.7|363.7|365.7|363.7|365.67|363.67|3
1721757390000|2024-07-23 17:56:30|365.73|363.73|365.72|363.72|365.74|363.74|365.7|363.7|5
1721757400000|2024-07-23 17:56:40|365.7|363.7|365.7|363.7|365.72|363.72|365.7|363.7|4
1721757410000|2024-07-23 17:56:50|365.71|363.71|365.7|363.7|365.71|363.71|365.7|363.7|2
1721757420000|2024-07-23 17:57:00|365.71|363.71|365.72|363.72|365.74|363.74|365.71|363.71|5
1721757430000|2024-07-23 17:57:10|365.7|363.7|365.69|363.69|365.71|363.71|365.56|363.56|10
1721757440000|2024-07-23 17:57:20|365.75|363.75|365.69|363.69|365.75|363.75|365.69|363.69|9
1721757450000|2024-07-23 17:57:30|365.78|363.78|365.78|363.78|365.78|363.78|365.78|363.78|1
1721757460000|2024-07-23 17:57:40|365.71|363.71|365.7|363.7|365.71|363.71|365.7|363.7|2
1721757470000|2024-07-23 17:57:50|365.79|363.79|365.78|363.78|365.83|363.83|365.78|363.78|5
1721757480000|2024-07-23 17:58:00|365.77|363.77|365.74|363.74|365.78|363.78|365.74|363.74|7
1721757490000|2024-07-23 17:58:10|365.73|363.73|365.69|363.69|365.73|363.73|365.69|363.69|3
1721757500000|2024-07-23 17:58:20|365.74|363.74|365.71|363.71|365.74|363.74|365.69|363.69|4
1721757510000|2024-07-23 17:58:30|365.7|363.7|365.69|363.69|365.7|363.7|365.69|363.69|2
1721757520000|2024-07-23 17:58:40|365.68|363.68|365.64|363.64|365.68|363.68|365.59|363.59|15
1721757530000|2024-07-23 17:58:50|365.62|363.62|365.61|363.61|365.65|363.65|365.6|363.6|14
1721757540000|2024-07-23 17:59:00|365.6|363.6|365.53|363.53|365.6|363.6|365.52|363.52|7
1721757550000|2024-07-23 17:59:10|365.51|363.51|365.42|363.42|365.52|363.52|365.4|363.4|9
1721757560000|2024-07-23 17:59:20|365.4|363.4|365.4|363.4|365.42|363.42|365.4|363.4|4
1721757570000|2024-07-23 17:59:30|365.41|363.41|365.4|363.4|365.41|363.41|365.39|363.39|10
1721757580000|2024-07-23 17:59:40|365.41|363.41|365.4|363.4|365.43|363.43|365.4|363.4|4
1721757600000|2024-07-23 18:00:00|365.39|363.39|365.4|363.4|365.4|363.4|365.37|363.37|14
1721757610000|2024-07-23 18:00:10|365.39|363.39|365.34|363.34|365.39|363.39|365.24|363.24|25
1721757620000|2024-07-23 18:00:20|365.35|363.35|365.26|363.26|365.37|363.37|365.23|363.23|18
1721757630000|2024-07-23 18:00:30|365.25|363.25|365.22|363.22|365.29|363.29|365.19|363.19|9
1721757640000|2024-07-23 18:00:40|365.3|363.3|365.33|363.33|365.38|363.38|365.29|363.29|12
1721757650000|2024-07-23 18:00:50|365.34|363.34|365.34|363.34|365.38|363.38|365.34|363.34|11
1721757660000|2024-07-23 18:01:00|365.33|363.33|365.37|363.37|365.37|363.37|365.31|363.31|16
1721757670000|2024-07-23 18:01:10|365.38|363.38|365.69|363.69|365.78|363.78|365.38|363.38|16
1721757680000|2024-07-23 18:01:20|365.7|363.7|366.02|364.02|366.02|364.02|365.7|363.7|27
1721757690000|2024-07-23 18:01:30|366.06|364.06|366.38|364.38|366.38|364.38|366.06|364.06|7
1721757700000|2024-07-23 18:01:40|366.4|364.4|366.42|364.42|366.52|364.52|366.4|364.4|21
1721757710000|2024-07-23 18:01:50|366.4|364.4|366.44|364.44|366.44|364.44|366.35|364.35|20
1721757720000|2024-07-23 18:02:00|366.42|364.42|366.62|364.62|366.67|364.67|366.42|364.42|21
1721757730000|2024-07-23 18:02:10|366.63|364.63|366.45|364.45|366.68|364.68|366.43|364.43|21
1721757740000|2024-07-23 18:02:20|366.47|364.47|366.43|364.43|366.52|364.52|366.27|364.27|19
1721757750000|2024-07-23 18:02:30|366.4|364.4|366.1|364.1|366.41|364.41|366.1|364.1|20
1721757760000|2024-07-23 18:02:40|366.09|364.09|365.83|363.83|366.09|364.09|365.77|363.77|25
1721757770000|2024-07-23 18:02:50|365.8|363.8|365.78|363.78|365.91|363.91|365.72|363.72|27
1721757780000|2024-07-23 18:03:00|365.75|363.75|365.98|363.98|366.01|364.01|365.71|363.71|11
1721757790000|2024-07-23 18:03:10|366.03|364.03|365.94|363.94|366.03|364.03|365.94|363.94|10
1721757800000|2024-07-23 18:03:20|365.9|363.9|365.54|363.54|365.9|363.9|365.54|363.54|19
1721757810000|2024-07-23 18:03:30|365.55|363.55|365.59|363.59|365.59|363.59|365.55|363.55|11
1721757820000|2024-07-23 18:03:40|365.57|363.57|365.43|363.43|365.58|363.58|365.42|363.42|18
1721757830000|2024-07-23 18:03:50|365.44|363.44|365.51|363.51|365.53|363.53|365.42|363.42|18
1721757840000|2024-07-23 18:04:00|365.52|363.52|365.54|363.54|365.55|363.55|365.43|363.43|23
1721757850000|2024-07-23 18:04:10|365.52|363.52|365.36|363.36|365.53|363.53|365.3|363.3|17
1721757860000|2024-07-23 18:04:20|365.43|363.43|365.67|363.67|365.67|363.67|365.43|363.43|18
1721757870000|2024-07-23 18:04:30|365.66|363.66|365.66|363.66|365.81|363.81|365.65|363.65|22
1721757880000|2024-07-23 18:04:40|365.64|363.64|365.38|363.38|365.64|363.64|365.33|363.33|22
1721757890000|2024-07-23 18:04:50|365.36|363.36|365.43|363.43|365.47|363.47|365.33|363.33|22
1721757900000|2024-07-23 18:05:00|365.41|363.41|365.16|363.16|365.41|363.41|365.16|363.16|22
1721757910000|2024-07-23 18:05:10|365.01|363.01|365.06|363.06|365.16|363.16|364.86|362.86|24
1721757920000|2024-07-23 18:05:20|365.05|363.05|365.4|363.4|365.49|363.49|365.05|363.05|20
1721757930000|2024-07-23 18:05:30|365.39|363.39|365.39|363.39|365.54|363.54|365.37|363.37|26
1721757940000|2024-07-23 18:05:40|365.37|363.37|365.5|363.5|365.52|363.52|365.37|363.37|23
1721757950000|2024-07-23 18:05:50|365.52|363.52|365.53|363.53|365.53|363.53|365.41|363.41|20
1721757960000|2024-07-23 18:06:00|365.52|363.52|365.57|363.57|365.58|363.58|365.51|363.51|13
1721757970000|2024-07-23 18:06:10|365.56|363.56|365.51|363.51|365.58|363.58|365.48|363.48|21
1721757980000|2024-07-23 18:06:20|365.45|363.45|365.83|363.83|365.84|363.84|365.45|363.45|16
1721757990000|2024-07-23 18:06:30|365.85|363.85|365.86|363.86|365.89|363.89|365.71|363.71|31
1721758000000|2024-07-23 18:06:40|365.81|363.81|365.95|363.95|365.95|363.95|365.81|363.81|28
1721758010000|2024-07-23 18:06:50|365.94|363.94|366|364|366|364|365.9|363.9|11
1721758020000|2024-07-23 18:07:00|366.04|364.04|366.07|364.07|366.23|364.23|365.98|363.98|20
1721758030000|2024-07-23 18:07:10|366.08|364.08|366.08|364.08|366.2|364.2|366.08|364.08|15
1721758040000|2024-07-23 18:07:20|366.13|364.13|366.26|364.26|366.28|364.28|366.13|364.13|17
1721758050000|2024-07-23 18:07:30|366.22|364.22|366.06|364.06|366.22|364.22|366.05|364.05|16
1721758060000|2024-07-23 18:07:40|366.07|364.07|366.06|364.06|366.07|364.07|366.05|364.05|6
1721758070000|2024-07-23 18:07:50|366.09|364.09|366.23|364.23|366.23|364.23|366.09|364.09|11
1721758080000|2024-07-23 18:08:00|366.24|364.24|366.23|364.23|366.24|364.24|366.23|364.23|2
1721758090000|2024-07-23 18:08:10|366.17|364.17|366.25|364.25|366.25|364.25|366.15|364.15|12
1721758100000|2024-07-23 18:08:20|366.23|364.23|366.42|364.42|366.5|364.5|366.23|364.23|15
1721758110000|2024-07-23 18:08:30|366.49|364.49|366.49|364.49|366.49|364.49|366.46|364.46|10
1721758120000|2024-07-23 18:08:40|366.47|364.47|366.22|364.22|366.47|364.47|366.22|364.22|13
1721758130000|2024-07-23 18:08:50|366.21|364.21|366.08|364.08|366.21|364.21|366.08|364.08|9
1721758140000|2024-07-23 18:09:00|366|364|365.87|363.87|366.01|364.01|365.87|363.87|15
1721758150000|2024-07-23 18:09:10|365.92|363.92|365.86|363.86|365.92|363.92|365.86|363.86|8
1721758160000|2024-07-23 18:09:20|365.88|363.88|365.94|363.94|365.98|363.98|365.78|363.78|18
1721758170000|2024-07-23 18:09:30|365.97|363.97|365.89|363.89|365.98|363.98|365.87|363.87|16
1721758180000|2024-07-23 18:09:40|365.88|363.88|365.88|363.88|365.89|363.89|365.86|363.86|16
1721758190000|2024-07-23 18:09:50|365.89|363.89|365.98|363.98|366|364|365.87|363.87|20
1721758200000|2024-07-23 18:10:00|365.95|363.95|366.07|364.07|366.11|364.11|365.95|363.95|23
1721758210000|2024-07-23 18:10:10|366.08|364.08|365.93|363.93|366.08|364.08|365.88|363.88|17
1721758220000|2024-07-23 18:10:20|365.91|363.91|366.51|364.51|366.53|364.53|365.86|363.86|18
1721758230000|2024-07-23 18:10:30|366.57|364.57|366.93|364.93|366.93|364.93|366.56|364.56|22
1721758240000|2024-07-23 18:10:40|366.95|364.95|366.98|364.98|367.11|365.11|366.91|364.91|18
1721758250000|2024-07-23 18:10:50|366.99|364.99|366.83|364.83|367.02|365.02|366.83|364.83|21
1721758260000|2024-07-23 18:11:00|366.82|364.82|366.94|364.94|367.01|365.01|366.71|364.71|28
1721758270000|2024-07-23 18:11:10|366.93|364.93|366.61|364.61|366.93|364.93|366.6|364.6|18
1721758280000|2024-07-23 18:11:20|366.62|364.62|366.61|364.61|366.77|364.77|366.61|364.61|18
1721758290000|2024-07-23 18:11:30|366.64|364.64|366.58|364.58|366.71|364.71|366.58|364.58|15
1721758300000|2024-07-23 18:11:40|366.57|364.57|366.47|364.47|366.57|364.57|366.33|364.33|18
1721758310000|2024-07-23 18:11:50|366.45|364.45|366.69|364.69|366.69|364.69|366.45|364.45|7
1721758320000|2024-07-23 18:12:00|366.64|364.64|366.74|364.74|366.8|364.8|366.57|364.57|20
1721758330000|2024-07-23 18:12:10|366.72|364.72|366.7|364.7|366.76|364.76|366.67|364.67|15
1721758340000|2024-07-23 18:12:20|366.74|364.74|366.76|364.76|366.82|364.82|366.72|364.72|13
1721758350000|2024-07-23 18:12:30|366.77|364.77|366.73|364.73|366.78|364.78|366.69|364.69|12
1721758360000|2024-07-23 18:12:40|366.7|364.7|366.51|364.51|366.7|364.7|366.51|364.51|12
1721758370000|2024-07-23 18:12:50|366.47|364.47|366.39|364.39|366.5|364.5|366.37|364.37|18
1721758380000|2024-07-23 18:13:00|366.37|364.37|366.5|364.5|366.52|364.52|366.37|364.37|16
1721758390000|2024-07-23 18:13:10|366.49|364.49|366.39|364.39|366.49|364.49|366.36|364.36|16
1721758400000|2024-07-23 18:13:20|366.38|364.38|366.4|364.4|366.42|364.42|366.3|364.3|24
1721758410000|2024-07-23 18:13:30|366.44|364.44|366.66|364.66|366.66|364.66|366.42|364.42|12
1721758420000|2024-07-23 18:13:40|366.57|364.57|366.56|364.56|366.59|364.59|366.56|364.56|14
1721758430000|2024-07-23 18:13:50|366.57|364.57|366.58|364.58|366.63|364.63|366.55|364.55|11
1721758440000|2024-07-23 18:14:00|366.6|364.6|366.64|364.64|366.64|364.64|366.58|364.58|5
1721758450000|2024-07-23 18:14:10|366.69|364.69|366.75|364.75|366.89|364.89|366.69|364.69|13
1721758460000|2024-07-23 18:14:20|366.74|364.74|366.83|364.83|366.83|364.83|366.74|364.74|8
1721758470000|2024-07-23 18:14:30|366.82|364.82|366.71|364.71|366.82|364.82|366.67|364.67|11
1721758480000|2024-07-23 18:14:40|366.7|364.7|366.62|364.62|366.7|364.7|366.59|364.59|6
1721758490000|2024-07-23 18:14:50|366.63|364.63|366.63|364.63|366.63|364.63|366.63|364.63|1
1721758500000|2024-07-23 18:15:00|366.69|364.69|366.72|364.72|366.73|364.73|366.65|364.65|7
1721758510000|2024-07-23 18:15:10|366.78|364.78|366.71|364.71|366.83|364.83|366.7|364.7|8
1721758520000|2024-07-23 18:15:20|366.72|364.72|366.7|364.7|366.72|364.72|366.7|364.7|3
1721758530000|2024-07-23 18:15:30|366.72|364.72|367.16|365.16|367.18|365.18|366.7|364.7|21
1721758540000|2024-07-23 18:15:40|367.21|365.21|367.18|365.18|367.22|365.22|367.08|365.08|15
1721758550000|2024-07-23 18:15:50|367.17|365.17|367.31|365.31|367.31|365.31|367.15|365.15|16
1721758560000|2024-07-23 18:16:00|367.34|365.34|367.24|365.24|367.56|365.56|367.23|365.23|25
1721758570000|2024-07-23 18:16:10|367.28|365.28|367.01|365.01|367.28|365.28|367.01|365.01|14
1721758580000|2024-07-23 18:16:20|367.06|365.06|367.3|365.3|367.31|365.31|367.06|365.06|22
1721758590000|2024-07-23 18:16:30|367.34|365.34|367.31|365.31|367.52|365.52|367.27|365.27|23
1721758600000|2024-07-23 18:16:40|367.29|365.29|367.2|365.2|367.32|365.32|367.18|365.18|17
1721758610000|2024-07-23 18:16:50|367.21|365.21|367.29|365.29|367.3|365.3|367.2|365.2|18
1721758620000|2024-07-23 18:17:00|367.33|365.33|367.11|365.11|367.34|365.34|367.11|365.11|17
1721758630000|2024-07-23 18:17:10|367.1|365.1|367.12|365.12|367.13|365.13|367.08|365.08|14
1721758640000|2024-07-23 18:17:20|367.13|365.13|367.16|365.16|367.16|365.16|367.12|365.12|3
1721758650000|2024-07-23 18:17:30|367.17|365.17|367.12|365.12|367.17|365.17|367.12|365.12|5
1721758660000|2024-07-23 18:17:40|367.08|365.08|366.66|364.66|367.08|365.08|366.66|364.66|17
1721758670000|2024-07-23 18:17:50|366.68|364.68|367.09|365.09|367.09|365.09|366.68|364.68|23
1721758680000|2024-07-23 18:18:00|367.05|365.05|367.27|365.27|367.27|365.27|367|365|22
1721758690000|2024-07-23 18:18:10|367.26|365.26|367.15|365.15|367.26|365.26|367|365|16
1721758700000|2024-07-23 18:18:20|367.13|365.13|367.18|365.18|367.31|365.31|367.11|365.11|13
1721758710000|2024-07-23 18:18:30|367.19|365.19|367.21|365.21|367.25|365.25|367.17|365.17|16
1721758720000|2024-07-23 18:18:40|367.19|365.19|367.05|365.05|367.19|365.19|367.05|365.05|11
1721758730000|2024-07-23 18:18:50|367.08|365.08|366.9|364.9|367.08|365.08|366.88|364.88|19
1721758740000|2024-07-23 18:19:00|366.94|364.94|366.95|364.95|367.08|365.08|366.92|364.92|26
1721758750000|2024-07-23 18:19:10|366.94|364.94|366.94|364.94|367.05|365.05|366.88|364.88|13
1721758760000|2024-07-23 18:19:20|366.96|364.96|367.13|365.13|367.13|365.13|366.94|364.94|18
1721758770000|2024-07-23 18:19:30|367.15|365.15|367.5|365.5|367.5|365.5|367.15|365.15|22
1721758780000|2024-07-23 18:19:40|367.51|365.51|367.52|365.52|367.56|365.56|367.48|365.48|9
1721758790000|2024-07-23 18:19:50|367.6|365.6|367.91|365.91|367.96|365.96|367.6|365.6|10
1721758800000|2024-07-23 18:20:00|367.87|365.87|367.98|365.98|368.02|366.02|367.81|365.81|22
1721758810000|2024-07-23 18:20:10|368|366|367.85|365.85|368.01|366.01|367.83|365.83|17
1721758820000|2024-07-23 18:20:20|367.83|365.83|367.98|365.98|368|366|367.72|365.72|23
1721758830000|2024-07-23 18:20:30|367.97|365.97|368.12|366.12|368.26|366.26|367.97|365.97|24
1721758840000|2024-07-23 18:20:40|368.1|366.1|368.15|366.15|368.28|366.28|368.1|366.1|22
1721758850000|2024-07-23 18:20:50|368.14|366.14|368.01|366.01|368.14|366.14|368.01|366.01|15
1721758860000|2024-07-23 18:21:00|368.02|366.02|368.12|366.12|368.17|366.17|368.02|366.02|21
1721758870000|2024-07-23 18:21:10|368.27|366.27|368.16|366.16|368.31|366.31|368.13|366.13|16
1721758880000|2024-07-23 18:21:20|368.14|366.14|367.96|365.96|368.14|366.14|367.83|365.83|20
1721758890000|2024-07-23 18:21:30|367.99|365.99|368.09|366.09|368.11|366.11|367.94|365.94|15
1721758900000|2024-07-23 18:21:40|368.05|366.05|368.02|366.02|368.09|366.09|368.01|366.01|15
1721758910000|2024-07-23 18:21:50|368.07|366.07|367.84|365.84|368.08|366.08|367.82|365.82|15
1721758920000|2024-07-23 18:22:00|367.87|365.87|368.06|366.06|368.07|366.07|367.82|365.82|15
1721758930000|2024-07-23 18:22:10|368.08|366.08|368|366|368.15|366.15|367.99|365.99|12
1721758940000|2024-07-23 18:22:20|368.05|366.05|368.15|366.15|368.15|366.15|368.05|366.05|10
1721758950000|2024-07-23 18:22:30|368.16|366.16|368.16|366.16|368.16|366.16|368.14|366.14|6
1721758960000|2024-07-23 18:22:40|368.14|366.14|368.15|366.15|368.16|366.16|368.14|366.14|6
1721758970000|2024-07-23 18:22:50|368.16|366.16|368.05|366.05|368.16|366.16|368.04|366.04|9
1721758980000|2024-07-23 18:23:00|368.04|366.04|368.15|366.15|368.15|366.15|368.02|366.02|7
1721758990000|2024-07-23 18:23:10|368.14|366.14|368.15|366.15|368.15|366.15|368.14|366.14|2
1721759000000|2024-07-23 18:23:20|368.14|366.14|368.16|366.16|368.16|366.16|368.14|366.14|3
1721759010000|2024-07-23 18:23:30|368.15|366.15|368.15|366.15|368.15|366.15|368.14|366.14|3
1721759030000|2024-07-23 18:23:50|368.16|366.16|368.16|366.16|368.16|366.16|368.16|366.16|1
1721759040000|2024-07-23 18:24:00|368.17|366.17|368.45|366.45|368.46|366.46|368.17|366.17|14
1721759050000|2024-07-23 18:24:10|368.44|366.44|368.3|366.3|368.44|366.44|368.3|366.3|11
1721759060000|2024-07-23 18:24:20|368.28|366.28|368.21|366.21|368.3|366.3|368.21|366.21|16
1721759070000|2024-07-23 18:24:30|368.18|366.18|367.86|365.86|368.32|366.32|367.76|365.76|26
1721759080000|2024-07-23 18:24:40|367.85|365.85|367.9|365.9|368|366|367.83|365.83|20
1721759090000|2024-07-23 18:24:50|367.92|365.92|367.94|365.94|367.94|365.94|367.92|365.92|3
1721759100000|2024-07-23 18:25:00|367.95|365.95|367.92|365.92|367.96|365.96|367.92|365.92|3
1721759110000|2024-07-23 18:25:10|367.9|365.9|367.85|365.85|367.92|365.92|367.67|365.67|24
1721759120000|2024-07-23 18:25:20|367.82|365.82|367.93|365.93|368|366|367.76|365.76|21
1721759130000|2024-07-23 18:25:30|367.92|365.92|367.86|365.86|367.92|365.92|367.85|365.85|26
1721759140000|2024-07-23 18:25:40|367.88|365.88|367.61|365.61|367.91|365.91|367.61|365.61|21
1721759150000|2024-07-23 18:25:50|367.57|365.57|367.71|365.71|367.71|365.71|367.33|365.33|30
1721759160000|2024-07-23 18:26:00|367.75|365.75|367.51|365.51|367.88|365.88|367.48|365.48|22
1721759170000|2024-07-23 18:26:10|367.5|365.5|367.12|365.12|367.5|365.5|367.12|365.12|26
1721759180000|2024-07-23 18:26:20|367.13|365.13|367.22|365.22|367.23|365.23|367.13|365.13|8
1721759190000|2024-07-23 18:26:30|367.21|365.21|367.14|365.14|367.21|365.21|367.12|365.12|8
1721759200000|2024-07-23 18:26:40|367.16|365.16|367.14|365.14|367.16|365.16|367.14|365.14|2
1721759210000|2024-07-23 18:26:50|367.16|365.16|367.14|365.14|367.16|365.16|367.14|365.14|2
1721759220000|2024-07-23 18:27:00|367.17|365.17|367.15|365.15|367.17|365.17|367.14|365.14|5
1721759230000|2024-07-23 18:27:10|367.16|365.16|367.38|365.38|367.38|365.38|367.15|365.15|7
1721759240000|2024-07-23 18:27:20|367.36|365.36|367.22|365.22|367.36|365.36|367.19|365.19|20
1721759250000|2024-07-23 18:27:30|367.28|365.28|367.28|365.28|367.34|365.34|367.23|365.23|9
1721759260000|2024-07-23 18:27:40|367.26|365.26|367.14|365.14|367.27|365.27|367.14|365.14|14
1721759270000|2024-07-23 18:27:50|367.15|365.15|367.22|365.22|367.24|365.24|367.04|365.04|23
1721759280000|2024-07-23 18:28:00|367.23|365.23|367.26|365.26|367.29|365.29|367.22|365.22|10
1721759290000|2024-07-23 18:28:10|367.28|365.28|367.24|365.24|367.28|365.28|367.18|365.18|12
1721759300000|2024-07-23 18:28:20|367.25|365.25|367.06|365.06|367.25|365.25|367.06|365.06|8
1721759310000|2024-07-23 18:28:30|367.03|365.03|366.85|364.85|367.03|365.03|366.82|364.82|10
1721759320000|2024-07-23 18:28:40|366.82|364.82|366.7|364.7|366.82|364.82|366.68|364.68|13
1721759330000|2024-07-23 18:28:50|366.71|364.71|366.73|364.73|366.73|364.73|366.71|364.71|3
1721759340000|2024-07-23 18:29:00|366.71|364.71|366.7|364.7|366.72|364.72|366.69|364.69|5
1721759350000|2024-07-23 18:29:10|366.65|364.65|366.61|364.61|366.65|364.65|366.57|364.57|8
1721759360000|2024-07-23 18:29:20|366.6|364.6|366.57|364.57|366.6|364.6|366.57|364.57|2
1721759370000|2024-07-23 18:29:30|366.58|364.58|366.7|364.7|366.7|364.7|366.58|364.58|11
1721759380000|2024-07-23 18:29:40|366.69|364.69|366.68|364.68|366.7|364.7|366.65|364.65|12
1721759390000|2024-07-23 18:29:50|366.66|364.66|366.67|364.67|366.68|364.68|366.61|364.61|9
1721759400000|2024-07-23 18:30:00|366.68|364.68|366.8|364.8|366.8|364.8|366.67|364.67|15
1721759410000|2024-07-23 18:30:10|366.81|364.81|366.76|364.76|366.81|364.81|366.75|364.75|6
1721759420000|2024-07-23 18:30:20|366.75|364.75|366.95|364.95|366.95|364.95|366.75|364.75|10
1721759430000|2024-07-23 18:30:30|366.96|364.96|366.98|364.98|366.98|364.98|366.96|364.96|3
1721759450000|2024-07-23 18:30:50|366.99|364.99|367|365|367.03|365.03|366.99|364.99|5
1721759460000|2024-07-23 18:31:00|366.96|364.96|367|365|367|365|366.96|364.96|6
1721759470000|2024-07-23 18:31:10|367.01|365.01|366.92|364.92|367.01|365.01|366.89|364.89|9
1721759480000|2024-07-23 18:31:20|366.91|364.91|366.9|364.9|366.91|364.91|366.78|364.78|11
1721759490000|2024-07-23 18:31:30|366.91|364.91|366.97|364.97|366.98|364.98|366.91|364.91|4
1721759500000|2024-07-23 18:31:40|366.98|364.98|367.04|365.04|367.04|365.04|366.98|364.98|3
1721759510000|2024-07-23 18:31:50|367.02|365.02|366.95|364.95|367.07|365.07|366.95|364.95|12
1721759520000|2024-07-23 18:32:00|366.94|364.94|366.83|364.83|366.96|364.96|366.75|364.75|16
1721759530000|2024-07-23 18:32:10|366.87|364.87|366.97|364.97|366.97|364.97|366.83|364.83|7
1721759540000|2024-07-23 18:32:20|366.98|364.98|367.01|365.01|367.01|365.01|366.92|364.92|10
1721759550000|2024-07-23 18:32:30|367.08|365.08|367.07|365.07|367.12|365.12|366.97|364.97|12
1721759560000|2024-07-23 18:32:40|367.05|365.05|366.98|364.98|367.05|365.05|366.95|364.95|10
1721759570000|2024-07-23 18:32:50|366.99|364.99|366.96|364.96|366.99|364.99|366.95|364.95|4
1721759580000|2024-07-23 18:33:00|366.98|364.98|366.88|364.88|366.98|364.98|366.81|364.81|12
1721759590000|2024-07-23 18:33:10|366.89|364.89|366.95|364.95|366.96|364.96|366.87|364.87|12
1721759600000|2024-07-23 18:33:20|366.96|364.96|367.02|365.02|367.04|365.04|366.96|364.96|6
1721759610000|2024-07-23 18:33:30|367.01|365.01|366.81|364.81|367.01|365.01|366.81|364.81|10
1721759620000|2024-07-23 18:33:40|366.79|364.79|366.81|364.81|366.83|364.83|366.79|364.79|5
1721759630000|2024-07-23 18:33:50|366.82|364.82|366.82|364.82|366.82|364.82|366.82|364.82|1
1721759640000|2024-07-23 18:34:00|366.85|364.85|367.04|365.04|367.04|365.04|366.83|364.83|10
1721759650000|2024-07-23 18:34:10|367.05|365.05|367.04|365.04|367.08|365.08|367.04|365.04|6
1721759660000|2024-07-23 18:34:20|367.05|365.05|366.96|364.96|367.05|365.05|366.96|364.96|7
1721759670000|2024-07-23 18:34:30|366.93|364.93|366.89|364.89|366.95|364.95|366.88|364.88|5
1721759690000|2024-07-23 18:34:50|366.86|364.86|366.85|364.85|366.87|364.87|366.85|364.85|6
1721759700000|2024-07-23 18:35:00|366.84|364.84|366.74|364.74|366.84|364.84|366.74|364.74|7
1721759710000|2024-07-23 18:35:10|366.75|364.75|366.74|364.74|366.75|364.75|366.74|364.74|2
1721759720000|2024-07-23 18:35:20|366.78|364.78|367.05|365.05|367.06|365.06|366.78|364.78|11
1721759730000|2024-07-23 18:35:30|367.04|365.04|367.05|365.05|367.05|365.05|367.03|365.03|3
1721759740000|2024-07-23 18:35:40|367.06|365.06|367.06|365.06|367.06|365.06|367.06|365.06|1
1721759750000|2024-07-23 18:35:50|367.05|365.05|367.03|365.03|367.05|365.05|367.01|365.01|5
1721759760000|2024-07-23 18:36:00|367.05|365.05|367.22|365.22|367.22|365.22|367.05|365.05|14
1721759770000|2024-07-23 18:36:10|367.27|365.27|367.27|365.27|367.28|365.28|367.26|365.26|7
1721759780000|2024-07-23 18:36:20|367.29|365.29|367.52|365.52|367.52|365.52|367.29|365.29|9
1721759790000|2024-07-23 18:36:30|367.56|365.56|367.68|365.68|367.7|365.7|367.56|365.56|16
1721759800000|2024-07-23 18:36:40|367.66|365.66|367.7|365.7|367.7|365.7|367.65|365.65|7
1721759810000|2024-07-23 18:36:50|367.74|365.74|367.74|365.74|367.74|365.74|367.74|365.74|1
1721759830000|2024-07-23 18:37:10|367.7|365.7|367.51|365.51|367.7|365.7|367.49|365.49|15
1721759840000|2024-07-23 18:37:20|367.49|365.49|367.49|365.49|367.52|365.52|367.48|365.48|9
1721759850000|2024-07-23 18:37:30|367.5|365.5|367.5|365.5|367.53|365.53|367.5|365.5|3
1721759860000|2024-07-23 18:37:40|367.49|365.49|367.24|365.24|367.49|365.49|367.24|365.24|10
1721759870000|2024-07-23 18:37:50|367.26|365.26|367.41|365.41|367.41|365.41|367.25|365.25|8
1721759880000|2024-07-23 18:38:00|367.43|365.43|367.47|365.47|367.49|365.49|367.43|365.43|7
1721759890000|2024-07-23 18:38:10|367.5|365.5|367.68|365.68|367.68|365.68|367.5|365.5|6
1721759900000|2024-07-23 18:38:20|367.64|365.64|367.57|365.57|367.66|365.66|367.56|365.56|10
1721759910000|2024-07-23 18:38:30|367.56|365.56|367.5|365.5|367.59|365.59|367.49|365.49|7
1721759920000|2024-07-23 18:38:40|367.51|365.51|367.61|365.61|367.61|365.61|367.51|365.51|7
1721759950000|2024-07-23 18:39:10|367.57|365.57|367.56|365.56|367.57|365.57|367.56|365.56|2
1721759960000|2024-07-23 18:39:20|367.57|365.57|367.57|365.57|367.59|365.59|367.55|365.55|6
1721759970000|2024-07-23 18:39:30|367.59|365.59|367.59|365.59|367.59|365.59|367.59|365.59|1
1721759980000|2024-07-23 18:39:40|367.57|365.57|367.58|365.58|367.58|365.58|367.57|365.57|2
1721760000000|2024-07-23 18:40:00|367.57|365.57|367.47|365.47|367.57|365.57|367.47|365.47|3
1721760010000|2024-07-23 18:40:10|367.46|365.46|367.47|365.47|367.47|365.47|367.46|365.46|2
1721760020000|2024-07-23 18:40:20|367.51|365.51|367.39|365.39|367.52|365.52|367.39|365.39|6
1721760030000|2024-07-23 18:40:30|367.41|365.41|367.34|365.34|367.41|365.41|367.34|365.34|4
1721760040000|2024-07-23 18:40:40|367.32|365.32|367.27|365.27|367.32|365.32|367.27|365.27|4
1721760050000|2024-07-23 18:40:50|367.29|365.29|367.31|365.31|367.34|365.34|367.27|365.27|10
1721760060000|2024-07-23 18:41:00|367.3|365.3|367.28|365.28|367.33|365.33|367.27|365.27|13
1721760070000|2024-07-23 18:41:10|367.29|365.29|367.19|365.19|367.29|365.29|367.19|365.19|10
1721760080000|2024-07-23 18:41:20|367.18|365.18|367.12|365.12|367.18|365.18|367.08|365.08|6
1721760090000|2024-07-23 18:41:30|367.17|365.17|367.14|365.14|367.21|365.21|367.12|365.12|8
1721760100000|2024-07-23 18:41:40|367.12|365.12|367.1|365.1|367.12|365.12|367.1|365.1|2
1721760110000|2024-07-23 18:41:50|367.11|365.11|367.14|365.14|367.14|365.14|367.11|365.11|5
1721760120000|2024-07-23 18:42:00|367.18|365.18|367.25|365.25|367.25|365.25|367.16|365.16|7
1721760130000|2024-07-23 18:42:10|367.28|365.28|367.12|365.12|367.3|365.3|367.12|365.12|11
1721760140000|2024-07-23 18:42:20|367.13|365.13|367.12|365.12|367.13|365.13|367.12|365.12|4
1721760150000|2024-07-23 18:42:30|367.13|365.13|367.13|365.13|367.13|365.13|367.12|365.12|3
1721760160000|2024-07-23 18:42:40|367.14|365.14|367.25|365.25|367.25|365.25|367.13|365.13|9
1721760170000|2024-07-23 18:42:50|367.26|365.26|367.25|365.25|367.26|365.26|367.25|365.25|2
1721760180000|2024-07-23 18:43:00|367.26|365.26|367.32|365.32|367.33|365.33|367.26|365.26|7
1721760190000|2024-07-23 18:43:10|367.33|365.33|367.59|365.59|367.59|365.59|367.33|365.33|4
1721760200000|2024-07-23 18:43:20|367.58|365.58|367.55|365.55|367.58|365.58|367.55|365.55|2
1721760210000|2024-07-23 18:43:30|367.56|365.56|367.52|365.52|367.56|365.56|367.51|365.51|7
1721760220000|2024-07-23 18:43:40|367.5|365.5|367.5|365.5|367.51|365.51|367.5|365.5|3
1721760230000|2024-07-23 18:43:50|367.51|365.51|367.5|365.5|367.51|365.51|367.49|365.49|6
1721760240000|2024-07-23 18:44:00|367.48|365.48|367.47|365.47|367.48|365.48|367.44|365.44|4
1721760250000|2024-07-23 18:44:10|367.48|365.48|367.47|365.47|367.49|365.49|367.47|365.47|12
1721760260000|2024-07-23 18:44:20|367.5|365.5|367.38|365.38|367.5|365.5|367.38|365.38|5
1721760270000|2024-07-23 18:44:30|367.36|365.36|367.3|365.3|367.36|365.36|367.21|365.21|10
1721760280000|2024-07-23 18:44:40|367.32|365.32|367.37|365.37|367.38|365.38|367.32|365.32|8
1721760290000|2024-07-23 18:44:50|367.34|365.34|367.22|365.22|367.34|365.34|367.22|365.22|10
1721760300000|2024-07-23 18:45:00|367.24|365.24|367.27|365.27|367.37|365.37|367.24|365.24|20
1721760310000|2024-07-23 18:45:10|367.26|365.26|367.16|365.16|367.29|365.29|367.12|365.12|18
1721760320000|2024-07-23 18:45:20|367.15|365.15|366.98|364.98|367.15|365.15|366.98|364.98|6
1721760330000|2024-07-23 18:45:30|366.99|364.99|366.98|364.98|367|365|366.97|364.97|11
1721760340000|2024-07-23 18:45:40|366.99|364.99|366.96|364.96|367.06|365.06|366.95|364.95|22
1721760350000|2024-07-23 18:45:50|367|365|367.34|365.34|367.43|365.43|366.89|364.89|20
1721760360000|2024-07-23 18:46:00|367.32|365.32|367.23|365.23|367.48|365.48|367.19|365.19|18
1721760370000|2024-07-23 18:46:10|367.24|365.24|367.2|365.2|367.29|365.29|367.2|365.2|13
1721760380000|2024-07-23 18:46:20|367.21|365.21|367.36|365.36|367.36|365.36|367.21|365.21|11
1721760390000|2024-07-23 18:46:30|367.31|365.31|367.58|365.58|367.59|365.59|367.31|365.31|16
1721760400000|2024-07-23 18:46:40|367.52|365.52|367.58|365.58|367.58|365.58|367.51|365.51|12
1721760410000|2024-07-23 18:46:50|367.56|365.56|367.69|365.69|367.69|365.69|367.56|365.56|9
1721760420000|2024-07-23 18:47:00|367.68|365.68|367.77|365.77|367.82|365.82|367.68|365.68|9
1721760430000|2024-07-23 18:47:10|367.75|365.75|367.68|365.68|367.75|365.75|367.68|365.68|5
1721760440000|2024-07-23 18:47:20|367.6|365.6|367.62|365.62|367.62|365.62|367.55|365.55|14
1721760450000|2024-07-23 18:47:30|367.64|365.64|367.75|365.75|367.75|365.75|367.63|365.63|11
1721760460000|2024-07-23 18:47:40|367.76|365.76|367.55|365.55|367.76|365.76|367.5|365.5|17
1721760470000|2024-07-23 18:47:50|367.57|365.57|367.35|365.35|367.57|365.57|367.31|365.31|22
1721760480000|2024-07-23 18:48:00|367.34|365.34|367.42|365.42|367.46|365.46|367.34|365.34|14
1721760490000|2024-07-23 18:48:10|367.44|365.44|367.35|365.35|367.47|365.47|367.33|365.33|22
1721760500000|2024-07-23 18:48:20|367.37|365.37|367.27|365.27|367.4|365.4|367.22|365.22|19
1721760510000|2024-07-23 18:48:30|367.4|365.4|367.55|365.55|367.55|365.55|367.4|365.4|10
1721760520000|2024-07-23 18:48:40|367.54|365.54|367.46|365.46|367.54|365.54|367.46|365.46|7
1721760530000|2024-07-23 18:48:50|367.53|365.53|367.56|365.56|367.56|365.56|367.53|365.53|3
1721760540000|2024-07-23 18:49:00|367.55|365.55|367.54|365.54|367.55|365.55|367.54|365.54|2
1721760550000|2024-07-23 18:49:10|367.53|365.53|367.37|365.37|367.53|365.53|367.37|365.37|8
1721760560000|2024-07-23 18:49:20|367.28|365.28|367.18|365.18|367.31|365.31|367.17|365.17|13
1721760570000|2024-07-23 18:49:30|367.15|365.15|367.16|365.16|367.24|365.24|367.14|365.14|7
1721760580000|2024-07-23 18:49:40|367.14|365.14|367.15|365.15|367.18|365.18|367.13|365.13|5
1721760590000|2024-07-23 18:49:50|367.13|365.13|366.99|364.99|367.13|365.13|366.99|364.99|8
1721760600000|2024-07-23 18:50:00|366.98|364.98|366.9|364.9|366.98|364.98|366.87|364.87|11
1721760610000|2024-07-23 18:50:10|366.91|364.91|366.72|364.72|366.93|364.93|366.68|364.68|15
1721760620000|2024-07-23 18:50:20|366.7|364.7|366.47|364.47|366.75|364.75|366.45|364.45|28
1721760630000|2024-07-23 18:50:30|366.48|364.48|366.49|364.49|366.49|364.49|366.45|364.45|12
1721760640000|2024-07-23 18:50:40|366.5|364.5|366.42|364.42|366.58|364.58|366.42|364.42|15
1721760650000|2024-07-23 18:50:50|366.44|364.44|366.58|364.58|366.58|364.58|366.44|364.44|16
1721760660000|2024-07-23 18:51:00|366.64|364.64|366.72|364.72|366.77|364.77|366.64|364.64|13
1721760670000|2024-07-23 18:51:10|366.71|364.71|366.63|364.63|366.72|364.72|366.58|364.58|11
1721760680000|2024-07-23 18:51:20|366.66|364.66|366.69|364.69|366.7|364.7|366.58|364.58|22
1721760690000|2024-07-23 18:51:30|366.65|364.65|366.65|364.65|366.73|364.73|366.59|364.59|14
1721760700000|2024-07-23 18:51:40|366.64|364.64|366.47|364.47|366.64|364.64|366.47|364.47|9
1721760710000|2024-07-23 18:51:50|366.45|364.45|366.52|364.52|366.52|364.52|366.42|364.42|13
1721760720000|2024-07-23 18:52:00|366.5|364.5|366.42|364.42|366.5|364.5|366.42|364.42|10
1721760730000|2024-07-23 18:52:10|366.45|364.45|366.45|364.45|366.51|364.51|366.44|364.44|20
1721760740000|2024-07-23 18:52:20|366.46|364.46|366.38|364.38|366.46|364.46|366.37|364.37|8
1721760750000|2024-07-23 18:52:30|366.37|364.37|366.37|364.37|366.38|364.38|366.37|364.37|3
1721760760000|2024-07-23 18:52:40|366.34|364.34|366.28|364.28|366.36|364.36|366.28|364.28|9
1721760770000|2024-07-23 18:52:50|366.29|364.29|366.29|364.29|366.29|364.29|366.28|364.28|5
1721760780000|2024-07-23 18:53:00|366.31|364.31|366.23|364.23|366.4|364.4|366.22|364.22|18
1721760790000|2024-07-23 18:53:10|366.24|364.24|366.23|364.23|366.25|364.25|366.16|364.16|15
1721760800000|2024-07-23 18:53:20|366.22|364.22|366.49|364.49|366.49|364.49|366.19|364.19|14
1721760810000|2024-07-23 18:53:30|366.46|364.46|366.51|364.51|366.51|364.51|366.4|364.4|10
1721760820000|2024-07-23 18:53:40|366.52|364.52|366.56|364.56|366.56|364.56|366.52|364.52|5
1721760830000|2024-07-23 18:53:50|366.59|364.59|366.67|364.67|366.67|364.67|366.59|364.59|4
1721760840000|2024-07-23 18:54:00|366.66|364.66|366.65|364.65|366.67|364.67|366.65|364.65|6
1721760850000|2024-07-23 18:54:10|366.66|364.66|366.78|364.78|366.78|364.78|366.66|364.66|7
1721760860000|2024-07-23 18:54:20|366.79|364.79|366.81|364.81|366.81|364.81|366.79|364.79|3
1721760870000|2024-07-23 18:54:30|366.78|364.78|366.78|364.78|366.79|364.79|366.78|364.78|7
1721760880000|2024-07-23 18:54:40|366.79|364.79|366.78|364.78|366.79|364.79|366.78|364.78|2
1721760900000|2024-07-23 18:55:00|366.79|364.79|366.78|364.78|366.79|364.79|366.78|364.78|4
1721760910000|2024-07-23 18:55:10|366.79|364.79|366.78|364.78|366.79|364.79|366.77|364.77|6
1721760920000|2024-07-23 18:55:20|366.77|364.77|366.66|364.66|366.77|364.77|366.64|364.64|14
1721760930000|2024-07-23 18:55:30|366.67|364.67|366.73|364.73|366.73|364.73|366.65|364.65|8
1721760940000|2024-07-23 18:55:40|366.72|364.72|366.63|364.63|366.72|364.72|366.63|364.63|11
1721760950000|2024-07-23 18:55:50|366.65|364.65|366.74|364.74|366.74|364.74|366.65|364.65|8
1721760960000|2024-07-23 18:56:00|366.76|364.76|366.8|364.8|366.8|364.8|366.76|364.76|7
1721760970000|2024-07-23 18:56:10|366.81|364.81|366.77|364.77|366.82|364.82|366.77|364.77|5
1721760990000|2024-07-23 18:56:30|366.76|364.76|366.75|364.75|366.76|364.76|366.75|364.75|4
1721761000000|2024-07-23 18:56:40|366.76|364.76|366.7|364.7|366.77|364.77|366.7|364.7|5
1721761020000|2024-07-23 18:57:00|366.69|364.69|366.57|364.57|366.69|364.69|366.56|364.56|4
1721761030000|2024-07-23 18:57:10|366.55|364.55|366.56|364.56|366.57|364.57|366.55|364.55|3
1721761040000|2024-07-23 18:57:20|366.57|364.57|366.57|364.57|366.57|364.57|366.57|364.57|1
1721761070000|2024-07-23 18:57:50|366.58|364.58|366.58|364.58|366.58|364.58|366.58|364.58|1
1721761080000|2024-07-23 18:58:00|366.59|364.59|366.59|364.59|366.59|364.59|366.59|364.59|1
1721761090000|2024-07-23 18:58:10|366.52|364.52|366.52|364.52|366.52|364.52|366.52|364.52|1
1721761100000|2024-07-23 18:58:20|366.54|364.54|366.56|364.56|366.56|364.56|366.54|364.54|7
1721761110000|2024-07-23 18:58:30|366.54|364.54|366.56|364.56|366.56|364.56|366.52|364.52|7
1721761120000|2024-07-23 18:58:40|366.57|364.57|366.57|364.57|366.57|364.57|366.57|364.57|1
1721761130000|2024-07-23 18:58:50|366.58|364.58|366.62|364.62|366.62|364.62|366.58|364.58|5
1721761140000|2024-07-23 18:59:00|366.59|364.59|366.63|364.63|366.63|364.63|366.59|364.59|8
1721761150000|2024-07-23 18:59:10|366.64|364.64|366.64|364.64|366.65|364.65|366.64|364.64|3
1721761170000|2024-07-23 18:59:30|366.65|364.65|366.67|364.67|366.67|364.67|366.65|364.65|3
1721761180000|2024-07-23 18:59:40|366.68|364.68|366.67|364.67|366.68|364.68|366.67|364.67|2
1721761200000|2024-07-23 19:00:00|366.68|364.68|366.68|364.68|366.68|364.68|366.68|364.68|1
1721761210000|2024-07-23 19:00:10|366.67|364.67|366.5|364.5|366.68|364.68|366.5|364.5|7
1721761220000|2024-07-23 19:00:20|366.49|364.49|366.43|364.43|366.49|364.49|366.43|364.43|5
1721761230000|2024-07-23 19:00:30|366.42|364.42|366.5|364.5|366.5|364.5|366.27|364.27|13
1721761240000|2024-07-23 19:00:40|366.59|364.59|366.55|364.55|366.59|364.59|366.5|364.5|11
1721761250000|2024-07-23 19:00:50|366.56|364.56|366.56|364.56|366.59|364.59|366.56|364.56|8
1721761260000|2024-07-23 19:01:00|366.52|364.52|366.53|364.53|366.53|364.53|366.52|364.52|2
1721761270000|2024-07-23 19:01:10|366.52|364.52|366.51|364.51|366.54|364.54|366.47|364.47|6
1721761280000|2024-07-23 19:01:20|366.52|364.52|366.62|364.62|366.63|364.63|366.52|364.52|14
1721761290000|2024-07-23 19:01:30|366.64|364.64|366.69|364.69|366.69|364.69|366.58|364.58|14
1721761300000|2024-07-23 19:01:40|366.67|364.67|366.42|364.42|366.67|364.67|366.39|364.39|19
1721761310000|2024-07-23 19:01:50|366.43|364.43|366.45|364.45|366.5|364.5|366.42|364.42|17
1721761320000|2024-07-23 19:02:00|366.44|364.44|366.3|364.3|366.44|364.44|366.3|364.3|9
1721761330000|2024-07-23 19:02:10|366.31|364.31|366.4|364.4|366.44|364.44|366.31|364.31|9
1721761340000|2024-07-23 19:02:20|366.42|364.42|366.51|364.51|366.51|364.51|366.38|364.38|12
1721761350000|2024-07-23 19:02:30|366.52|364.52|366.69|364.69|366.77|364.77|366.52|364.52|14
1721761360000|2024-07-23 19:02:40|366.7|364.7|366.68|364.68|366.7|364.7|366.68|364.68|7
1721761370000|2024-07-23 19:02:50|366.69|364.69|366.72|364.72|366.72|364.72|366.69|364.69|4
1721761380000|2024-07-23 19:03:00|366.7|364.7|366.72|364.72|366.74|364.74|366.7|364.7|6
1721761390000|2024-07-23 19:03:10|366.69|364.69|366.71|364.71|366.71|364.71|366.63|364.63|11
1721761400000|2024-07-23 19:03:20|366.72|364.72|366.64|364.64|366.74|364.74|366.64|364.64|4
1721761410000|2024-07-23 19:03:30|366.65|364.65|366.72|364.72|366.72|364.72|366.65|364.65|6
1721761440000|2024-07-23 19:04:00|366.73|364.73|366.73|364.73|366.73|364.73|366.72|364.72|3
1721761450000|2024-07-23 19:04:10|366.74|364.74|366.76|364.76|366.76|364.76|366.74|364.74|3
1721761460000|2024-07-23 19:04:20|366.77|364.77|366.77|364.77|366.78|364.78|366.77|364.77|3
1721761470000|2024-07-23 19:04:30|366.82|364.82|366.82|364.82|366.83|364.83|366.81|364.81|4
1721761480000|2024-07-23 19:04:40|366.79|364.79|366.55|364.55|366.79|364.79|366.52|364.52|13
1721761490000|2024-07-23 19:04:50|366.56|364.56|366.52|364.52|366.56|364.56|366.52|364.52|4
1721761500000|2024-07-23 19:05:00|366.54|364.54|366.62|364.62|366.62|364.62|366.54|364.54|7
1721761510000|2024-07-23 19:05:10|366.63|364.63|366.57|364.57|366.63|364.63|366.56|364.56|7
1721761520000|2024-07-23 19:05:20|366.6|364.6|366.56|364.56|366.71|364.71|366.55|364.55|18
1721761530000|2024-07-23 19:05:30|366.57|364.57|366.59|364.59|366.59|364.59|366.55|364.55|3
1721761540000|2024-07-23 19:05:40|366.56|364.56|366.59|364.59|366.6|364.6|366.56|364.56|12
1721761550000|2024-07-23 19:05:50|366.6|364.6|366.65|364.65|366.66|364.66|366.6|364.6|8
1721761560000|2024-07-23 19:06:00|366.64|364.64|366.78|364.78|366.78|364.78|366.64|364.64|9
1721761570000|2024-07-23 19:06:10|366.79|364.79|366.82|364.82|366.82|364.82|366.79|364.79|4
1721761580000|2024-07-23 19:06:20|366.81|364.81|366.81|364.81|366.81|364.81|366.81|364.81|1
1721761590000|2024-07-23 19:06:30|366.82|364.82|367.14|365.14|367.14|365.14|366.82|364.82|8
1721761600000|2024-07-23 19:06:40|367.15|365.15|367.18|365.18|367.18|365.18|367.15|365.15|4
1721761610000|2024-07-23 19:06:50|367.2|365.2|367.38|365.38|367.38|365.38|367.2|365.2|11
1721761620000|2024-07-23 19:07:00|367.41|365.41|367.43|365.43|367.44|365.44|367.41|365.41|7
1721761630000|2024-07-23 19:07:10|367.44|365.44|367.46|365.46|367.46|365.46|367.44|365.44|3
1721761640000|2024-07-23 19:07:20|367.47|365.47|367.48|365.48|367.48|365.48|367.47|365.47|4
1721761650000|2024-07-23 19:07:30|367.49|365.49|367.5|365.5|367.5|365.5|367.49|365.49|2
1721761660000|2024-07-23 19:07:40|367.51|365.51|367.5|365.5|367.51|365.51|367.49|365.49|4
1721761680000|2024-07-23 19:08:00|367.51|365.51|367.5|365.5|367.51|365.51|367.5|365.5|2
1721761690000|2024-07-23 19:08:10|367.51|365.51|367.51|365.51|367.51|365.51|367.51|365.51|1
1721761700000|2024-07-23 19:08:20|367.45|365.45|367.42|365.42|367.46|365.46|367.4|365.4|7
1721761710000|2024-07-23 19:08:30|367.41|365.41|367.33|365.33|367.41|365.41|367.33|365.33|8
1721761720000|2024-07-23 19:08:40|367.32|365.32|367.31|365.31|367.34|365.34|367.31|365.31|3
1721761740000|2024-07-23 19:09:00|367.26|365.26|367.23|365.23|367.26|365.26|367.23|365.23|2
1721761750000|2024-07-23 19:09:10|367.2|365.2|367.14|365.14|367.2|365.2|367.14|365.14|2
1721761760000|2024-07-23 19:09:20|367.12|365.12|367.25|365.25|367.25|365.25|367.1|365.1|6
1721761770000|2024-07-23 19:09:30|367.3|365.3|367.25|365.25|367.3|365.3|367.25|365.25|4
1721761780000|2024-07-23 19:09:40|367.23|365.23|367.19|365.19|367.23|365.23|367.19|365.19|6
1721761790000|2024-07-23 19:09:50|367.23|365.23|367.27|365.27|367.27|365.27|367.23|365.23|3
1721761800000|2024-07-23 19:10:00|367.28|365.28|367.3|365.3|367.32|365.32|367.28|365.28|5
1721761810000|2024-07-23 19:10:10|367.31|365.31|366.78|364.78|367.31|365.31|366.75|364.75|15
1721761820000|2024-07-23 19:10:20|366.77|364.77|366.87|364.87|366.9|364.9|366.76|364.76|17
1721761830000|2024-07-23 19:10:30|366.88|364.88|367.07|365.07|367.09|365.09|366.83|364.83|21
1721761840000|2024-07-23 19:10:40|367.05|365.05|367|365|367.05|365.05|366.99|364.99|11
1721761850000|2024-07-23 19:10:50|366.99|364.99|367.09|365.09|367.11|365.11|366.99|364.99|16
1721761860000|2024-07-23 19:11:00|367.1|365.1|367.21|365.21|367.26|365.26|367.1|365.1|12
1721761870000|2024-07-23 19:11:10|367.25|365.25|367.48|365.48|367.49|365.49|367.25|365.25|11
1721761880000|2024-07-23 19:11:20|367.36|365.36|367.43|365.43|367.44|365.44|367.36|365.36|10
1721761890000|2024-07-23 19:11:30|367.41|365.41|367.39|365.39|367.43|365.43|367.39|365.39|7
1721761900000|2024-07-23 19:11:40|367.4|365.4|367.45|365.45|367.45|365.45|367.4|365.4|3
1721761910000|2024-07-23 19:11:50|367.46|365.46|367.45|365.45|367.47|365.47|367.45|365.45|3
1721761920000|2024-07-23 19:12:00|367.46|365.46|367.46|365.46|367.49|365.49|367.46|365.46|5
1721761930000|2024-07-23 19:12:10|367.45|365.45|367.46|365.46|367.46|365.46|367.43|365.43|7
1721761940000|2024-07-23 19:12:20|367.45|365.45|367.48|365.48|367.48|365.48|367.45|365.45|4
1721761950000|2024-07-23 19:12:30|367.49|365.49|367.47|365.47|367.49|365.49|367.47|365.47|2
1721761970000|2024-07-23 19:12:50|367.48|365.48|367.51|365.51|367.51|365.51|367.48|365.48|4
1721761980000|2024-07-23 19:13:00|367.52|365.52|367.52|365.52|367.52|365.52|367.5|365.5|4
1721762020000|2024-07-23 19:13:40|367.53|365.53|367.53|365.53|367.53|365.53|367.53|365.53|1
1721762030000|2024-07-23 19:13:50|367.54|365.54|367.56|365.56|367.56|365.56|367.53|365.53|5
1721762050000|2024-07-23 19:14:10|367.59|365.59|367.73|365.73|367.76|365.76|367.59|365.59|13
1721762060000|2024-07-23 19:14:20|367.75|365.75|367.68|365.68|367.76|365.76|367.67|365.67|6
1721762070000|2024-07-23 19:14:30|367.71|365.71|367.75|365.75|367.75|365.75|367.71|365.71|2
1721762080000|2024-07-23 19:14:40|367.76|365.76|367.82|365.82|367.82|365.82|367.76|365.76|5
1721762090000|2024-07-23 19:14:50|367.83|365.83|367.83|365.83|367.83|365.83|367.83|365.83|1
1721762100000|2024-07-23 19:15:00|367.82|365.82|367.83|365.83|367.85|365.85|367.82|365.82|7
1721762110000|2024-07-23 19:15:10|367.82|365.82|367.82|365.82|367.82|365.82|367.77|365.77|5
1721762120000|2024-07-23 19:15:20|367.83|365.83|367.84|365.84|367.84|365.84|367.83|365.83|2
1721762130000|2024-07-23 19:15:30|367.85|365.85|367.85|365.85|367.85|365.85|367.85|365.85|1
1721762140000|2024-07-23 19:15:40|367.86|365.86|367.85|365.85|367.86|365.86|367.85|365.85|2
1721762150000|2024-07-23 19:15:50|367.86|365.86|367.85|365.85|367.86|365.86|367.85|365.85|2
1721762160000|2024-07-23 19:16:00|367.84|365.84|367.84|365.84|367.84|365.84|367.84|365.84|1
1721762170000|2024-07-23 19:16:10|367.85|365.85|367.84|365.84|367.85|365.85|367.84|365.84|2
1721762180000|2024-07-23 19:16:20|367.83|365.83|367.68|365.68|367.83|365.83|367.68|365.68|6
1721762190000|2024-07-23 19:16:30|367.67|365.67|367.6|365.6|367.67|365.67|367.6|365.6|7
1721762200000|2024-07-23 19:16:40|367.59|365.59|367.58|365.58|367.59|365.59|367.58|365.58|2
1721762220000|2024-07-23 19:17:00|367.57|365.57|367.67|365.67|367.68|365.68|367.57|365.57|8
1721762230000|2024-07-23 19:17:10|367.7|365.7|367.71|365.71|367.71|365.71|367.69|365.69|5
1721762240000|2024-07-23 19:17:20|367.69|365.69|367.72|365.72|367.73|365.73|367.67|365.67|11
1721762250000|2024-07-23 19:17:30|367.73|365.73|367.73|365.73|367.74|365.74|367.72|365.72|7
1721762260000|2024-07-23 19:17:40|367.74|365.74|367.78|365.78|367.78|365.78|367.74|365.74|10
1721762270000|2024-07-23 19:17:50|367.76|365.76|367.79|365.79|367.79|365.79|367.76|365.76|5
1721762280000|2024-07-23 19:18:00|367.76|365.76|367.77|365.77|367.78|365.78|367.76|365.76|5
1721762290000|2024-07-23 19:18:10|367.76|365.76|367.72|365.72|367.76|365.76|367.69|365.69|7
1721762300000|2024-07-23 19:18:20|367.73|365.73|367.73|365.73|367.76|365.76|367.73|365.73|4
1721762310000|2024-07-23 19:18:30|367.71|365.71|367.64|365.64|367.72|365.72|367.64|365.64|11
1721762320000|2024-07-23 19:18:40|367.65|365.65|367.69|365.69|367.7|365.7|367.64|365.64|7
1721762330000|2024-07-23 19:18:50|367.71|365.71|367.65|365.65|367.71|365.71|367.65|365.65|10
1721762340000|2024-07-23 19:19:00|367.64|365.64|367.72|365.72|367.72|365.72|367.64|365.64|4
1721762350000|2024-07-23 19:19:10|367.71|365.71|367.69|365.69|367.71|365.71|367.69|365.69|2
1721762360000|2024-07-23 19:19:20|367.71|365.71|367.73|365.73|367.73|365.73|367.71|365.71|3
1721762370000|2024-07-23 19:19:30|367.72|365.72|367.72|365.72|367.72|365.72|367.72|365.72|1
1721762380000|2024-07-23 19:19:40|367.75|365.75|367.88|365.88|367.9|365.9|367.75|365.75|9
1721762400000|2024-07-23 19:20:00|367.83|365.83|367.8|365.8|367.85|365.85|367.8|365.8|3
1721762410000|2024-07-23 19:20:10|367.79|365.79|367.49|365.49|367.79|365.79|367.48|365.48|13
1721762420000|2024-07-23 19:20:20|367.48|365.48|367.49|365.49|367.5|365.5|367.46|365.46|8
1721762440000|2024-07-23 19:20:40|367.46|365.46|367.46|365.46|367.46|365.46|367.46|365.46|1
1721762450000|2024-07-23 19:20:50|367.42|365.42|367.42|365.42|367.42|365.42|367.42|365.42|1
1721762460000|2024-07-23 19:21:00|367.47|365.47|367.62|365.62|367.66|365.66|367.42|365.42|13
1721762470000|2024-07-23 19:21:10|367.59|365.59|367.8|365.8|367.8|365.8|367.59|365.59|5
1721762480000|2024-07-23 19:21:20|367.82|365.82|367.9|365.9|367.9|365.9|367.82|365.82|9
1721762500000|2024-07-23 19:21:40|367.95|365.95|367.96|365.96|367.96|365.96|367.95|365.95|2
1721762510000|2024-07-23 19:21:50|367.97|365.97|368.09|366.09|368.1|366.1|367.96|365.96|10
1721762520000|2024-07-23 19:22:00|368.08|366.08|368.07|366.07|368.09|366.09|368.07|366.07|4
1721762530000|2024-07-23 19:22:10|368.06|366.06|368.06|366.06|368.06|366.06|368.06|366.06|1
1721762540000|2024-07-23 19:22:20|368.05|366.05|368.04|366.04|368.05|366.05|368.04|366.04|2
1721762550000|2024-07-23 19:22:30|368.02|366.02|368.02|366.02|368.02|366.02|368.02|366.02|1
1721762560000|2024-07-23 19:22:40|368.01|366.01|368.01|366.01|368.01|366.01|368.01|366.01|1
1721762570000|2024-07-23 19:22:50|368|366|367.97|365.97|368|366|367.96|365.96|3
1721762580000|2024-07-23 19:23:00|367.98|365.98|367.98|365.98|368.02|366.02|367.97|365.97|9
1721762590000|2024-07-23 19:23:10|367.99|365.99|368.06|366.06|368.09|366.09|367.98|365.98|9
1721762600000|2024-07-23 19:23:20|368.07|366.07|368.03|366.03|368.07|366.07|368.02|366.02|5
1721762610000|2024-07-23 19:23:30|368.04|366.04|368.1|366.1|368.1|366.1|368.04|366.04|5
1721762620000|2024-07-23 19:23:40|368.09|366.09|367.93|365.93|368.09|366.09|367.93|365.93|5
1721762630000|2024-07-23 19:23:50|367.94|365.94|367.94|365.94|368.04|366.04|367.94|365.94|3
1721762640000|2024-07-23 19:24:00|367.97|365.97|368.1|366.1|368.1|366.1|367.97|365.97|11
1721762650000|2024-07-23 19:24:10|368.08|366.08|368.11|366.11|368.11|366.11|368.08|366.08|5
1721762660000|2024-07-23 19:24:20|368.09|366.09|368.08|366.08|368.09|366.09|368.08|366.08|2
1721762670000|2024-07-23 19:24:30|368.1|366.1|368.11|366.11|368.11|366.11|368.09|366.09|4
1721762680000|2024-07-23 19:24:40|368.1|366.1|367.92|365.92|368.11|366.11|367.91|365.91|7
1721762690000|2024-07-23 19:24:50|367.95|365.95|367.99|365.99|368.02|366.02|367.95|365.95|7
1721762700000|2024-07-23 19:25:00|367.94|365.94|367.94|365.94|367.94|365.94|367.94|365.94|1
1721762710000|2024-07-23 19:25:10|367.95|365.95|368.05|366.05|368.05|366.05|367.95|365.95|4
1721762720000|2024-07-23 19:25:20|368.02|366.02|367.96|365.96|368.02|366.02|367.95|365.95|9
1721762730000|2024-07-23 19:25:30|368.01|366.01|368.07|366.07|368.07|366.07|368.01|366.01|6
1721762740000|2024-07-23 19:25:40|368.08|366.08|368.25|366.25|368.28|366.28|368.08|366.08|5
1721762750000|2024-07-23 19:25:50|368.26|366.26|368.25|366.25|368.27|366.27|368.25|366.25|4
1721762760000|2024-07-23 19:26:00|368.26|366.26|368.31|366.31|368.35|366.35|368.26|366.26|7
1721762770000|2024-07-23 19:26:10|368.32|366.32|368.3|366.3|368.32|366.32|368.3|366.3|3
1721762780000|2024-07-23 19:26:20|368.32|366.32|368.61|366.61|368.75|366.75|368.32|366.32|11
1721762790000|2024-07-23 19:26:30|368.6|366.6|368.63|366.63|368.64|366.64|368.6|366.6|8
1721762800000|2024-07-23 19:26:40|368.67|366.67|368.77|366.77|368.77|366.77|368.67|366.67|7
1721762810000|2024-07-23 19:26:50|368.78|366.78|368.75|366.75|368.78|366.78|368.74|366.74|4
1721762820000|2024-07-23 19:27:00|368.76|366.76|368.76|366.76|368.78|366.78|368.74|366.74|6
1721762830000|2024-07-23 19:27:10|368.74|366.74|368.56|366.56|368.74|366.74|368.55|366.55|6
1721762840000|2024-07-23 19:27:20|368.54|366.54|368.54|366.54|368.54|366.54|368.54|366.54|1
1721762850000|2024-07-23 19:27:30|368.52|366.52|368.24|366.24|368.52|366.52|368.24|366.24|8
1721762860000|2024-07-23 19:27:40|368.28|366.28|368.23|366.23|368.3|366.3|368.23|366.23|9
1721762870000|2024-07-23 19:27:50|368.14|366.14|368.1|366.1|368.14|366.14|368.1|366.1|3
1721762880000|2024-07-23 19:28:00|368.11|366.11|368.13|366.13|368.13|366.13|368.1|366.1|5
1721762890000|2024-07-23 19:28:10|368.14|366.14|368.36|366.36|368.37|366.37|368.14|366.14|10
1721762900000|2024-07-23 19:28:20|368.35|366.35|368.3|366.3|368.35|366.35|368.28|366.28|8
1721762910000|2024-07-23 19:28:30|368.35|366.35|368.35|366.35|368.36|366.36|368.35|366.35|3
1721762920000|2024-07-23 19:28:40|368.31|366.31|368.39|366.39|368.44|366.44|368.31|366.31|10
1721762930000|2024-07-23 19:28:50|368.38|366.38|368.22|366.22|368.38|366.38|368.22|366.22|8
1721762940000|2024-07-23 19:29:00|368.21|366.21|368.33|366.33|368.33|366.33|368.15|366.15|14
1721762950000|2024-07-23 19:29:10|368.36|366.36|368.27|366.27|368.36|366.36|368.27|366.27|11
1721762960000|2024-07-23 19:29:20|368.32|366.32|368.28|366.28|368.32|366.32|368.28|366.28|8
1721762970000|2024-07-23 19:29:30|368.32|366.32|368.31|366.31|368.33|366.33|368.31|366.31|3
1721762980000|2024-07-23 19:29:40|368.27|366.27|368.3|366.3|368.32|366.32|368.27|366.27|8
1721762990000|2024-07-23 19:29:50|368.31|366.31|368.31|366.31|368.31|366.31|368.31|366.31|1
1721763000000|2024-07-23 19:30:00|368.32|366.32|368.17|366.17|368.37|366.37|368.17|366.17|13
1721763010000|2024-07-23 19:30:10|368.16|366.16|368.07|366.07|368.2|366.2|368.07|366.07|5
1721763040000|2024-07-23 19:30:40|368.08|366.08|368.07|366.07|368.08|366.08|368.07|366.07|2
1721763060000|2024-07-23 19:31:00|368.04|366.04|367.88|365.88|368.04|366.04|367.84|365.84|8
1721763070000|2024-07-23 19:31:10|367.94|365.94|367.99|365.99|368.07|366.07|367.9|365.9|22
1721763080000|2024-07-23 19:31:20|368.04|366.04|368.01|366.01|368.04|366.04|367.98|365.98|11
1721763090000|2024-07-23 19:31:30|368.02|366.02|367.9|365.9|368.1|366.1|367.9|365.9|16
1721763100000|2024-07-23 19:31:40|367.89|365.89|367.91|365.91|367.97|365.97|367.86|365.86|22
1721763110000|2024-07-23 19:31:50|367.9|365.9|367.82|365.82|367.91|365.91|367.82|365.82|11
1721763120000|2024-07-23 19:32:00|367.83|365.83|367.85|365.85|367.91|365.91|367.83|365.83|22
1721763130000|2024-07-23 19:32:10|367.82|365.82|367.9|365.9|367.9|365.9|367.81|365.81|8
1721763140000|2024-07-23 19:32:20|367.89|365.89|368.4|366.4|368.4|366.4|367.89|365.89|8
1721763150000|2024-07-23 19:32:30|368.38|366.38|368.31|366.31|368.41|366.41|368.3|366.3|10
1721763160000|2024-07-23 19:32:40|368.25|366.25|368.24|366.24|368.25|366.25|368.21|366.21|6
1721763170000|2024-07-23 19:32:50|368.22|366.22|368.3|366.3|368.3|366.3|368.21|366.21|10
1721763180000|2024-07-23 19:33:00|368.31|366.31|368.06|366.06|368.35|366.35|368.06|366.06|11
1721763190000|2024-07-23 19:33:10|368.01|366.01|368|366|368.01|366.01|367.91|365.91|13
1721763200000|2024-07-23 19:33:20|368.01|366.01|367.85|365.85|368.05|366.05|367.85|365.85|20
1721763210000|2024-07-23 19:33:30|367.86|365.86|367.87|365.87|367.93|365.93|367.86|365.86|18
1721763220000|2024-07-23 19:33:40|367.89|365.89|367.92|365.92|368|366|367.89|365.89|11
1721763230000|2024-07-23 19:33:50|367.93|365.93|367.85|365.85|367.93|365.93|367.84|365.84|11
1721763240000|2024-07-23 19:34:00|367.87|365.87|368.14|366.14|368.14|366.14|367.86|365.86|23
1721763250000|2024-07-23 19:34:10|368.12|366.12|368.15|366.15|368.15|366.15|368.11|366.11|12
1721763260000|2024-07-23 19:34:20|368.14|366.14|368.17|366.17|368.18|366.18|368.11|366.11|15
1721763270000|2024-07-23 19:34:30|368.16|366.16|368.16|366.16|368.17|366.17|368.16|366.16|3
1721763280000|2024-07-23 19:34:40|368.13|366.13|368.08|366.08|368.14|366.14|368.08|366.08|5
1721763290000|2024-07-23 19:34:50|368.04|366.04|368.02|366.02|368.04|366.04|367.98|365.98|10
1721763300000|2024-07-23 19:35:00|368.03|366.03|368.02|366.02|368.05|366.05|368.02|366.02|8
1721763310000|2024-07-23 19:35:10|368.04|366.04|368.16|366.16|368.16|366.16|368.03|366.03|14
1721763320000|2024-07-23 19:35:20|368.17|366.17|368.19|366.19|368.19|366.19|368.15|366.15|6
1721763330000|2024-07-23 19:35:30|368.24|366.24|368.25|366.25|368.25|366.25|368.19|366.19|3
1721763340000|2024-07-23 19:35:40|368.22|366.22|367.93|365.93|368.22|366.22|367.93|365.93|14
1721763350000|2024-07-23 19:35:50|367.92|365.92|367.86|365.86|367.92|365.92|367.86|365.86|5
1721763360000|2024-07-23 19:36:00|367.87|365.87|368.14|366.14|368.14|366.14|367.87|365.87|12
1721763370000|2024-07-23 19:36:10|368.11|366.11|368.17|366.17|368.18|366.18|368.1|366.1|14
1721763380000|2024-07-23 19:36:20|368.18|366.18|368.12|366.12|368.18|366.18|368.11|366.11|10
1721763390000|2024-07-23 19:36:30|368.13|366.13|368.12|366.12|368.14|366.14|368.12|366.12|5
1721763400000|2024-07-23 19:36:40|368.13|366.13|368.13|366.13|368.13|366.13|368.12|366.12|3
1721763410000|2024-07-23 19:36:50|368.14|366.14|368.13|366.13|368.24|366.24|368.13|366.13|9
1721763420000|2024-07-23 19:37:00|368.11|366.11|367.97|365.97|368.17|366.17|367.97|365.97|10
1721763430000|2024-07-23 19:37:10|367.96|365.96|367.91|365.91|367.96|365.96|367.91|365.91|3
1721763440000|2024-07-23 19:37:20|367.92|365.92|368.03|366.03|368.03|366.03|367.92|365.92|3
1721763450000|2024-07-23 19:37:30|368.21|366.21|368.26|366.26|368.27|366.27|368.21|366.21|4
1721763460000|2024-07-23 19:37:40|368.21|366.21|368.12|366.12|368.21|366.21|368.12|366.12|6
1721763470000|2024-07-23 19:37:50|368.13|366.13|368.12|366.12|368.15|366.15|368.12|366.12|5
1721763480000|2024-07-23 19:38:00|368.07|366.07|368.12|366.12|368.12|366.12|368.04|366.04|11
1721763490000|2024-07-23 19:38:10|368.13|366.13|368.17|366.17|368.22|366.22|368.13|366.13|12
1721763500000|2024-07-23 19:38:20|368.2|366.2|367.89|365.89|368.23|366.23|367.89|365.89|11
1721763510000|2024-07-23 19:38:30|367.9|365.9|367.73|365.73|367.9|365.9|367.73|365.73|27
1721763520000|2024-07-23 19:38:40|367.74|365.74|367.86|365.86|367.86|365.86|367.74|365.74|18
1721763530000|2024-07-23 19:38:50|367.89|365.89|368.1|366.1|368.1|366.1|367.89|365.89|14
1721763540000|2024-07-23 19:39:00|368.12|366.12|368.25|366.25|368.26|366.26|368.1|366.1|7
1721763550000|2024-07-23 19:39:10|368.21|366.21|368.11|366.11|368.21|366.21|368.11|366.11|13
1721763560000|2024-07-23 19:39:20|368.04|366.04|368.04|366.04|368.15|366.15|368.04|366.04|7
1721763570000|2024-07-23 19:39:30|368.02|366.02|367.88|365.88|368.02|366.02|367.87|365.87|10
1721763580000|2024-07-23 19:39:40|367.86|365.86|367.8|365.8|367.86|365.86|367.76|365.76|11
1721763590000|2024-07-23 19:39:50|367.83|365.83|367.84|365.84|367.89|365.89|367.83|365.83|7
1721763600000|2024-07-23 19:40:00|367.8|365.8|367.69|365.69|367.8|365.8|367.69|365.69|9
1721763610000|2024-07-23 19:40:10|367.71|365.71|367.79|365.79|367.81|365.81|367.69|365.69|11
1721763620000|2024-07-23 19:40:20|367.78|365.78|367.8|365.8|367.83|365.83|367.76|365.76|20
1721763630000|2024-07-23 19:40:30|367.75|365.75|367.72|365.72|367.75|365.75|367.7|365.7|6
1721763640000|2024-07-23 19:40:40|367.73|365.73|367.68|365.68|367.75|365.75|367.68|365.68|11
1721763650000|2024-07-23 19:40:50|367.66|365.66|367.64|365.64|367.68|365.68|367.64|365.64|6
1721763660000|2024-07-23 19:41:00|367.63|365.63|367.68|365.68|367.69|365.69|367.63|365.63|10
1721763670000|2024-07-23 19:41:10|367.73|365.73|367.77|365.77|367.78|365.78|367.73|365.73|4
1721763690000|2024-07-23 19:41:30|367.84|365.84|367.84|365.84|367.84|365.84|367.84|365.84|1
1721763710000|2024-07-23 19:41:50|367.82|365.82|367.83|365.83|367.84|365.84|367.82|365.82|3
1721763720000|2024-07-23 19:42:00|367.82|365.82|367.92|365.92|367.92|365.92|367.82|365.82|4
1721763730000|2024-07-23 19:42:10|367.91|365.91|367.85|365.85|367.92|365.92|367.85|365.85|9
1721763740000|2024-07-23 19:42:20|367.8|365.8|367.54|365.54|367.84|365.84|367.54|365.54|15
1721763750000|2024-07-23 19:42:30|367.56|365.56|367.58|365.58|367.58|365.58|367.52|365.52|8
1721763760000|2024-07-23 19:42:40|367.59|365.59|367.66|365.66|367.66|365.66|367.59|365.59|3
1721763770000|2024-07-23 19:42:50|367.65|365.65|367.45|365.45|367.65|365.65|367.45|365.45|13
1721763780000|2024-07-23 19:43:00|367.43|365.43|367.36|365.36|367.45|365.45|367.35|365.35|6
1721763790000|2024-07-23 19:43:10|367.37|365.37|367.35|365.35|367.39|365.39|367.35|365.35|5
1721763810000|2024-07-23 19:43:30|367.34|365.34|367.34|365.34|367.34|365.34|367.34|365.34|1
1721763820000|2024-07-23 19:43:40|367.27|365.27|367.01|365.01|367.27|365.27|367.01|365.01|9
1721763830000|2024-07-23 19:43:50|366.99|364.99|367.16|365.16|367.16|365.16|366.95|364.95|5
1721763840000|2024-07-23 19:44:00|367.13|365.13|367.1|365.1|367.24|365.24|367.1|365.1|8
1721763850000|2024-07-23 19:44:10|367.13|365.13|367.23|365.23|367.27|365.27|367.12|365.12|8
1721763860000|2024-07-23 19:44:20|367.24|365.24|367.36|365.36|367.39|365.39|367.24|365.24|13
1721763870000|2024-07-23 19:44:30|367.33|365.33|367.3|365.3|367.34|365.34|367.25|365.25|16
1721763880000|2024-07-23 19:44:40|367.28|365.28|367.24|365.24|367.33|365.33|367.22|365.22|12
1721763890000|2024-07-23 19:44:50|367.22|365.22|367.16|365.16|367.23|365.23|367.16|365.16|6
1721763900000|2024-07-23 19:45:00|367.2|365.2|367.39|365.39|367.47|365.47|367.19|365.19|17
1721763910000|2024-07-23 19:45:10|367.36|365.36|367.28|365.28|367.36|365.36|367.27|365.27|13
1721763920000|2024-07-23 19:45:20|367.27|365.27|367.21|365.21|367.42|365.42|367.19|365.19|13
1721763930000|2024-07-23 19:45:30|367.19|365.19|367.31|365.31|367.31|365.31|367.19|365.19|18
1721763940000|2024-07-23 19:45:40|367.34|365.34|367.13|365.13|367.34|365.34|367.13|365.13|11
1721763950000|2024-07-23 19:45:50|367.06|365.06|367.03|365.03|367.06|365.06|367.03|365.03|2
1721763960000|2024-07-23 19:46:00|367.07|365.07|367.18|365.18|367.22|365.22|367.07|365.07|11
1721763980000|2024-07-23 19:46:20|367.17|365.17|367.17|365.17|367.17|365.17|367.17|365.17|1
1721763990000|2024-07-23 19:46:30|367.23|365.23|367.01|365.01|367.26|365.26|367.01|365.01|18
1721764000000|2024-07-23 19:46:40|367.08|365.08|367.05|365.05|367.08|365.08|367.05|365.05|3
1721764010000|2024-07-23 19:46:50|367.06|365.06|367.5|365.5|367.5|365.5|367.06|365.06|14
1721764020000|2024-07-23 19:47:00|367.6|365.6|367.85|365.85|367.88|365.88|367.6|365.6|12
1721764030000|2024-07-23 19:47:10|367.88|365.88|367.66|365.66|367.88|365.88|367.66|365.66|14
1721764040000|2024-07-23 19:47:20|367.65|365.65|367.29|365.29|367.65|365.65|367.29|365.29|13
1721764050000|2024-07-23 19:47:30|367.32|365.32|367.07|365.07|367.32|365.32|367.07|365.07|10
1721764060000|2024-07-23 19:47:40|367.08|365.08|367.23|365.23|367.34|365.34|367.08|365.08|17
1721764070000|2024-07-23 19:47:50|367.24|365.24|367.32|365.32|367.32|365.32|367.22|365.22|6
1721764080000|2024-07-23 19:48:00|367.24|365.24|367.31|365.31|367.39|365.39|367.24|365.24|12
1721764090000|2024-07-23 19:48:10|367.34|365.34|367.26|365.26|367.37|365.37|367.25|365.25|9
1721764100000|2024-07-23 19:48:20|367.28|365.28|367.14|365.14|367.28|365.28|367.14|365.14|5
1721764110000|2024-07-23 19:48:30|367.08|365.08|366.96|364.96|367.08|365.08|366.96|364.96|11
1721764120000|2024-07-23 19:48:40|367.05|365.05|367.26|365.26|367.32|365.32|367.02|365.02|17
1721764130000|2024-07-23 19:48:50|367.32|365.32|367.35|365.35|367.39|365.39|367.32|365.32|7
1721764140000|2024-07-23 19:49:00|367.32|365.32|367.14|365.14|367.32|365.32|367.14|365.14|3
1721764150000|2024-07-23 19:49:10|367.17|365.17|367.12|365.12|367.21|365.21|367.04|365.04|11
1721764160000|2024-07-23 19:49:20|367.13|365.13|367.31|365.31|367.36|365.36|367.13|365.13|10
1721764170000|2024-07-23 19:49:30|367.14|365.14|367.14|365.14|367.14|365.14|367.14|365.14|1
1721764180000|2024-07-23 19:49:40|367.17|365.17|367.16|365.16|367.17|365.17|367.16|365.16|2
1721764200000|2024-07-23 19:50:00|367.23|365.23|367.07|365.07|367.29|365.29|367.07|365.07|10
1721764210000|2024-07-23 19:50:10|366.96|364.96|366.96|364.96|366.96|364.96|366.96|364.96|1
1721764220000|2024-07-23 19:50:20|367|365|367.16|365.16|367.16|365.16|366.95|364.95|14
1721764230000|2024-07-23 19:50:30|367.15|365.15|367.15|365.15|367.23|365.23|367.15|365.15|13
1721764240000|2024-07-23 19:50:40|367.18|365.18|367.14|365.14|367.21|365.21|367.08|365.08|14
1721764250000|2024-07-23 19:50:50|367.18|365.18|367.35|365.35|367.35|365.35|367.18|365.18|6
1721764260000|2024-07-23 19:51:00|367.38|365.38|367.49|365.49|367.56|365.56|367.38|365.38|16
1721764270000|2024-07-23 19:51:10|367.5|365.5|367.33|365.33|367.51|365.51|367.33|365.33|14
1721764280000|2024-07-23 19:51:20|367.35|365.35|367.32|365.32|367.41|365.41|367.3|365.3|20
1721764290000|2024-07-23 19:51:30|367.33|365.33|367.28|365.28|367.33|365.33|367.28|365.28|7
1721764300000|2024-07-23 19:51:40|367.31|365.31|367.28|365.28|367.33|365.33|367.27|365.27|9
1721764310000|2024-07-23 19:51:50|367.29|365.29|367.29|365.29|367.29|365.29|367.29|365.29|1
1721764320000|2024-07-23 19:52:00|367.33|365.33|367.29|365.29|367.33|365.33|367.28|365.28|9
1721764330000|2024-07-23 19:52:10|367.28|365.28|367.29|365.29|367.31|365.31|367.16|365.16|14
1721764350000|2024-07-23 19:52:30|367.18|365.18|367.18|365.18|367.19|365.19|367.18|365.18|3
1721764360000|2024-07-23 19:52:40|367.19|365.19|367.24|365.24|367.27|365.27|367.18|365.18|19
1721764370000|2024-07-23 19:52:50|367.22|365.22|367.15|365.15|367.22|365.22|367.15|365.15|10
1721764380000|2024-07-23 19:53:00|367.18|365.18|367.31|365.31|367.31|365.31|367.18|365.18|5
1721764390000|2024-07-23 19:53:10|367.36|365.36|367.2|365.2|367.36|365.36|367.19|365.19|11
1721764400000|2024-07-23 19:53:20|367.19|365.19|366.95|364.95|367.19|365.19|366.95|364.95|8
1721764410000|2024-07-23 19:53:30|367.02|365.02|367.11|365.11|367.11|365.11|366.99|364.99|7
1721764420000|2024-07-23 19:53:40|367.06|365.06|367.05|365.05|367.08|365.08|367.04|365.04|5
1721764430000|2024-07-23 19:53:50|367.06|365.06|367.07|365.07|367.07|365.07|367.06|365.06|2
1721764440000|2024-07-23 19:54:00|367.08|365.08|367.23|365.23|367.31|365.31|367.08|365.08|12
1721764450000|2024-07-23 19:54:10|367.2|365.2|367.16|365.16|367.21|365.21|367.16|365.16|11
1721764460000|2024-07-23 19:54:20|367.06|365.06|367.06|365.06|367.06|365.06|367.06|365.06|1
1721764470000|2024-07-23 19:54:30|367.05|365.05|367.16|365.16|367.19|365.19|366.71|364.71|26
1721764480000|2024-07-23 19:54:40|367.07|365.07|366.9|364.9|367.07|365.07|366.72|364.72|28
1721764490000|2024-07-23 19:54:50|366.86|364.86|366.88|364.88|367.01|365.01|366.86|364.86|18
1721764500000|2024-07-23 19:55:00|366.81|364.81|366.57|364.57|366.83|364.83|366.57|364.57|23
1721764510000|2024-07-23 19:55:10|366.6|364.6|366.74|364.74|366.82|364.82|366.6|364.6|25
1721764520000|2024-07-23 19:55:20|366.73|364.73|366.77|364.77|366.84|364.84|366.73|364.73|10
1721764530000|2024-07-23 19:55:30|366.82|364.82|366.83|364.83|366.92|364.92|366.75|364.75|15
1721764540000|2024-07-23 19:55:40|366.82|364.82|366.79|364.79|366.83|364.83|366.75|364.75|10
1721764550000|2024-07-23 19:55:50|366.75|364.75|366.81|364.81|366.81|364.81|366.75|364.75|5
1721764560000|2024-07-23 19:56:00|366.77|364.77|367.04|365.04|367.04|365.04|366.77|364.77|9
1721764570000|2024-07-23 19:56:10|367.02|365.02|367.05|365.05|367.08|365.08|366.9|364.9|10
1721764580000|2024-07-23 19:56:20|367.06|365.06|367.16|365.16|367.16|365.16|367.06|365.06|18
1721764590000|2024-07-23 19:56:30|367.14|365.14|367.17|365.17|367.17|365.17|367.14|365.14|4
1721764600000|2024-07-23 19:56:40|367.18|365.18|367.33|365.33|367.35|365.35|367.18|365.18|10
1721764610000|2024-07-23 19:56:50|367.34|365.34|367.49|365.49|367.49|365.49|367.34|365.34|17
1721764620000|2024-07-23 19:57:00|367.5|365.5|367.76|365.76|367.82|365.82|367.5|365.5|22
1721764630000|2024-07-23 19:57:10|367.8|365.8|367.66|365.66|367.8|365.8|367.65|365.65|19
1721764640000|2024-07-23 19:57:20|367.65|365.65|367.71|365.71|367.73|365.73|367.55|365.55|24
1721764650000|2024-07-23 19:57:30|367.73|365.73|367.51|365.51|367.74|365.74|367.51|365.51|18
1721764660000|2024-07-23 19:57:40|367.49|365.49|367.45|365.45|367.49|365.49|367.45|365.45|2
1721764670000|2024-07-23 19:57:50|367.49|365.49|367.5|365.5|367.52|365.52|367.44|365.44|10
1721764680000|2024-07-23 19:58:00|367.54|365.54|367.57|365.57|367.57|365.57|367.54|365.54|5
1721764690000|2024-07-23 19:58:10|367.58|365.58|367.58|365.58|367.58|365.58|367.58|365.58|1
1721764700000|2024-07-23 19:58:20|367.49|365.49|367.48|365.48|367.49|365.49|367.48|365.48|2
1721764710000|2024-07-23 19:58:30|367.51|365.51|367.51|365.51|367.51|365.51|367.51|365.51|1
1721764720000|2024-07-23 19:58:40|367.54|365.54|367.73|365.73|367.73|365.73|367.54|365.54|9
1721764730000|2024-07-23 19:58:50|367.74|365.74|367.77|365.77|367.8|365.8|367.74|365.74|9
1721764740000|2024-07-23 19:59:00|367.73|365.73|367.7|365.7|367.73|365.73|367.68|365.68|5
1721764750000|2024-07-23 19:59:10|367.6|365.6|367.46|365.46|367.6|365.6|367.46|365.46|21
1721764760000|2024-07-23 19:59:20|367.48|365.48|367.46|365.46|367.59|365.59|367.43|365.43|15
1721764770000|2024-07-23 19:59:30|367.48|365.48|367.67|365.67|367.7|365.7|367.48|365.48|12
1721764780000|2024-07-23 19:59:40|367.66|365.66|367.56|365.56|367.69|365.69|367.55|365.55|14
1721764790000|2024-07-23 19:59:50|367.55|365.55|367.74|365.74|367.77|365.77|367.55|365.55|21
1721764800000|2024-07-23 20:00:00|367.75|365.75|367.77|365.77|367.77|365.77|367.74|365.74|8
1721764810000|2024-07-23 20:00:10|367.78|365.78|367.75|365.75|367.8|365.8|367.74|365.74|8
1721764820000|2024-07-23 20:00:20|367.74|365.74|367.71|365.71|367.75|365.75|367.65|365.65|13
1721764830000|2024-07-23 20:00:30|367.72|365.72|367.47|365.47|367.75|365.75|367.41|365.41|19
1721764840000|2024-07-23 20:00:40|367.43|365.43|367.35|365.35|367.56|365.56|367.35|365.35|22
1721764850000|2024-07-23 20:00:50|367.33|365.33|367.38|365.38|367.38|365.38|367.2|365.2|20
1721764860000|2024-07-23 20:01:00|367.34|365.34|367.38|365.38|367.43|365.43|367.31|365.31|27
1721764870000|2024-07-23 20:01:10|367.37|365.37|367.58|365.58|367.58|365.58|367.37|365.37|8
1721764890000|2024-07-23 20:01:30|367.61|365.61|367.64|365.64|367.64|365.64|367.6|365.6|4
1721764900000|2024-07-23 20:01:40|367.65|365.65|367.65|365.65|367.65|365.65|367.65|365.65|1
1721764910000|2024-07-23 20:01:50|367.6|365.6|367.6|365.6|367.63|365.63|367.6|365.6|4
1721764920000|2024-07-23 20:02:00|367.62|365.62|368.06|366.06|368.07|366.07|367.6|365.6|20
1721764930000|2024-07-23 20:02:10|368.08|366.08|368.08|366.08|368.08|366.08|368.02|366.02|9
1721764940000|2024-07-23 20:02:20|368.11|366.11|368.23|366.23|368.46|366.46|368.06|366.06|18
1721764950000|2024-07-23 20:02:30|368.18|366.18|368.53|366.53|368.53|366.53|368.15|366.15|15
1721764960000|2024-07-23 20:02:40|368.58|366.58|368.64|366.64|368.69|366.69|368.58|366.58|7
1721764970000|2024-07-23 20:02:50|368.63|366.63|368.81|366.81|368.81|366.81|368.48|366.48|18
1721764980000|2024-07-23 20:03:00|368.8|366.8|368.69|366.69|368.8|366.8|368.66|366.66|8
1721764990000|2024-07-23 20:03:10|368.71|366.71|368.29|366.29|368.71|366.71|368.24|366.24|16
1721765000000|2024-07-23 20:03:20|368.28|366.28|368.53|366.53|368.59|366.59|368.27|366.27|22
1721765010000|2024-07-23 20:03:30|368.57|366.57|368.77|366.77|368.77|366.77|368.56|366.56|11
1721765020000|2024-07-23 20:03:40|368.78|366.78|368.76|366.76|368.79|366.79|368.72|366.72|9
1721765030000|2024-07-23 20:03:50|368.77|366.77|368.77|366.77|368.78|366.78|368.76|366.76|7
1721765040000|2024-07-23 20:04:00|368.78|366.78|369.2|367.2|369.2|367.2|368.77|366.77|18
1721765050000|2024-07-23 20:04:10|369.15|367.15|369.24|367.24|369.25|367.25|369.06|367.06|12
1721765060000|2024-07-23 20:04:20|369.27|367.27|369.32|367.32|369.32|367.32|369.27|367.27|6
1721765070000|2024-07-23 20:04:30|369.35|367.35|369.49|367.49|369.49|367.49|369.34|367.34|16
1721765080000|2024-07-23 20:04:40|369.46|367.46|369.49|367.49|369.49|367.49|369.46|367.46|4
1721765090000|2024-07-23 20:04:50|369.51|367.51|369.09|367.09|369.52|367.52|369.09|367.09|9
1721765100000|2024-07-23 20:05:00|369.08|367.08|368.95|366.95|369.08|367.08|368.92|366.92|13
1721765110000|2024-07-23 20:05:10|368.96|366.96|369.16|367.16|369.21|367.21|368.92|366.92|21
1721765120000|2024-07-23 20:05:20|369.17|367.17|369.01|367.01|369.21|367.21|368.97|366.97|19
1721765130000|2024-07-23 20:05:30|369.08|367.08|369.23|367.23|369.56|367.56|369.08|367.08|13
1721765140000|2024-07-23 20:05:40|369.16|367.16|369.22|367.22|369.22|367.22|369.06|367.06|5
1721765150000|2024-07-23 20:05:50|369.21|367.21|369.18|367.18|369.22|367.22|369.14|367.14|9
1721765160000|2024-07-23 20:06:00|369.15|367.15|369|367|369.15|367.15|369|367|8
1721765170000|2024-07-23 20:06:10|368.94|366.94|368.84|366.84|368.94|366.94|368.81|366.81|10
1721765180000|2024-07-23 20:06:20|368.79|366.79|368.46|366.46|368.79|366.79|368.46|366.46|9
1721765190000|2024-07-23 20:06:30|368.54|366.54|368.41|366.41|368.62|366.62|368.41|366.41|9
1721765200000|2024-07-23 20:06:40|368.39|366.39|368.4|366.4|368.53|366.53|368.35|366.35|13
1721765210000|2024-07-23 20:06:50|368.39|366.39|368.23|366.23|368.39|366.39|368.22|366.22|7
1721765220000|2024-07-23 20:07:00|368.22|366.22|368.3|366.3|368.37|366.37|368.22|366.22|9
1721765230000|2024-07-23 20:07:10|368.29|366.29|368.62|366.62|368.64|366.64|368.29|366.29|9
1721765240000|2024-07-23 20:07:20|368.63|366.63|368.65|366.65|368.65|366.65|368.56|366.56|6
1721765250000|2024-07-23 20:07:30|368.66|366.66|368.6|366.6|368.66|366.66|368.59|366.59|13
1721765260000|2024-07-23 20:07:40|368.59|366.59|368.66|366.66|368.66|366.66|368.51|366.51|7
1721765270000|2024-07-23 20:07:50|368.65|366.65|368.62|366.62|368.65|366.65|368.56|366.56|5
1721765280000|2024-07-23 20:08:00|368.61|366.61|368.56|366.56|368.64|366.64|368.56|366.56|7
1721765290000|2024-07-23 20:08:10|368.6|366.6|368.39|366.39|368.6|366.6|368.39|366.39|9
1721765300000|2024-07-23 20:08:20|368.31|366.31|368.46|366.46|368.46|366.46|368.23|366.23|6
1721765310000|2024-07-23 20:08:30|368.43|366.43|368.25|366.25|368.43|366.43|368.24|366.24|11
1721765320000|2024-07-23 20:08:40|368.23|366.23|368.25|366.25|368.32|366.32|368.23|366.23|12
1721765330000|2024-07-23 20:08:50|368.21|366.21|368.02|366.02|368.21|366.21|368.02|366.02|6
1721765340000|2024-07-23 20:09:00|367.99|365.99|367.82|365.82|367.99|365.99|367.82|365.82|8
1721765350000|2024-07-23 20:09:10|367.77|365.77|368.14|366.14|368.14|366.14|367.74|365.74|25
1721765360000|2024-07-23 20:09:20|368.12|366.12|368.1|366.1|368.12|366.12|368|366|15
1721765370000|2024-07-23 20:09:30|368.08|366.08|368.08|366.08|368.08|366.08|368.08|366.08|1
1721765380000|2024-07-23 20:09:40|368.07|366.07|367.82|365.82|368.07|366.07|367.82|365.82|7
1721765390000|2024-07-23 20:09:50|367.87|365.87|367.83|365.83|367.87|365.87|367.82|365.82|7
1721765400000|2024-07-23 20:10:00|367.82|365.82|367.55|365.55|367.82|365.82|367.55|365.55|12
1721765410000|2024-07-23 20:10:10|367.62|365.62|367.65|365.65|367.69|365.69|367.62|365.62|3
1721765420000|2024-07-23 20:10:20|367.67|365.67|367.67|365.67|367.67|365.67|367.67|365.67|1
1721765430000|2024-07-23 20:10:30|367.68|365.68|367.67|365.67|367.68|365.68|367.65|365.65|4
1721765440000|2024-07-23 20:10:40|367.68|365.68|367.68|365.68|367.7|365.7|367.68|365.68|6
1721765450000|2024-07-23 20:10:50|367.73|365.73|367.7|365.7|367.74|365.74|367.68|365.68|6
1721765460000|2024-07-23 20:11:00|367.71|365.71|367.83|365.83|367.85|365.85|367.71|365.71|9
1721765470000|2024-07-23 20:11:10|367.84|365.84|367.85|365.85|367.85|365.85|367.74|365.74|26
1721765480000|2024-07-23 20:11:20|367.86|365.86|367.91|365.91|367.92|365.92|367.86|365.86|14
1721765490000|2024-07-23 20:11:30|367.92|365.92|367.88|365.88|367.93|365.93|367.87|365.87|5
1721765510000|2024-07-23 20:11:50|367.89|365.89|367.89|365.89|367.89|365.89|367.88|365.88|3
1721765520000|2024-07-23 20:12:00|367.88|365.88|367.87|365.87|367.88|365.88|367.87|365.87|2
1721765530000|2024-07-23 20:12:10|367.88|365.88|367.85|365.85|367.89|365.89|367.85|365.85|4
1721765540000|2024-07-23 20:12:20|367.86|365.86|367.86|365.86|367.86|365.86|367.86|365.86|1
1721765550000|2024-07-23 20:12:30|367.87|365.87|367.91|365.91|367.91|365.91|367.87|365.87|12
1721765560000|2024-07-23 20:12:40|367.92|365.92|368.07|366.07|368.08|366.08|367.92|365.92|9
1721765570000|2024-07-23 20:12:50|368|366|367.74|365.74|368|366|367.72|365.72|17
1721765580000|2024-07-23 20:13:00|367.73|365.73|367.74|365.74|367.77|365.77|367.67|365.67|18
1721765590000|2024-07-23 20:13:10|367.82|365.82|367.85|365.85|367.9|365.9|367.81|365.81|13
1721765600000|2024-07-23 20:13:20|367.81|365.81|367.61|365.61|367.81|365.81|367.61|365.61|16
1721765610000|2024-07-23 20:13:30|367.65|365.65|367.53|365.53|367.65|365.65|367.53|365.53|16
1721765620000|2024-07-23 20:13:40|367.57|365.57|367.55|365.55|367.58|365.58|367.54|365.54|8
1721765630000|2024-07-23 20:13:50|367.62|365.62|367.59|365.59|367.68|365.68|367.59|365.59|9
1721765640000|2024-07-23 20:14:00|367.58|365.58|367.54|365.54|367.58|365.58|367.54|365.54|3
1721765660000|2024-07-23 20:14:20|367.52|365.52|367.42|365.42|367.52|365.52|367.4|365.4|18
1721765670000|2024-07-23 20:14:30|367.41|365.41|367.43|365.43|367.43|365.43|367.41|365.41|3
1721765680000|2024-07-23 20:14:40|367.48|365.48|367.44|365.44|367.48|365.48|367.43|365.43|3
1721765690000|2024-07-23 20:14:50|367.48|365.48|367.46|365.46|367.54|365.54|367.46|365.46|6
1721765700000|2024-07-23 20:15:00|367.5|365.5|367.56|365.56|367.6|365.6|367.5|365.5|12
1721765710000|2024-07-23 20:15:10|367.58|365.58|367.57|365.57|367.6|365.6|367.56|365.56|5
1721765720000|2024-07-23 20:15:20|367.59|365.59|367.48|365.48|367.59|365.59|367.46|365.46|7
1721765730000|2024-07-23 20:15:30|367.51|365.51|367.49|365.49|367.51|365.51|367.49|365.49|8
1721765740000|2024-07-23 20:15:40|367.5|365.5|367.52|365.52|367.52|365.52|367.5|365.5|3
1721765790000|2024-07-23 20:16:30|367.56|365.56|367.7|365.7|367.71|365.71|367.56|365.56|5
1721765800000|2024-07-23 20:16:40|367.69|365.69|367.54|365.54|367.69|365.69|367.53|365.53|15
1721765810000|2024-07-23 20:16:50|367.52|365.52|367.49|365.49|367.53|365.53|367.49|365.49|5
1721765830000|2024-07-23 20:17:10|367.51|365.51|367.59|365.59|367.6|365.6|367.51|365.51|4
1721765840000|2024-07-23 20:17:20|367.58|365.58|367.52|365.52|367.58|365.58|367.51|365.51|6
1721765850000|2024-07-23 20:17:30|367.56|365.56|367.6|365.6|367.6|365.6|367.52|365.52|5
1721765860000|2024-07-23 20:17:40|367.59|365.59|367.49|365.49|367.59|365.59|367.49|365.49|6
1721765870000|2024-07-23 20:17:50|367.55|365.55|367.63|365.63|367.63|365.63|367.55|365.55|3
1721765880000|2024-07-23 20:18:00|367.59|365.59|367.49|365.49|367.6|365.6|367.49|365.49|5
1721765930000|2024-07-23 20:18:50|367.48|365.48|367.48|365.48|367.49|365.49|367.48|365.48|3
1721765940000|2024-07-23 20:19:00|367.46|365.46|367.03|365.03|367.46|365.46|367.03|365.03|5
1721765950000|2024-07-23 20:19:10|367.02|365.02|366.9|364.9|367.06|365.06|366.77|364.77|15
1721765960000|2024-07-23 20:19:20|366.91|364.91|367.03|365.03|367.06|365.06|366.91|364.91|16
1721765970000|2024-07-23 20:19:30|367.02|365.02|367|365|367.02|365.02|366.97|364.97|12
1721765980000|2024-07-23 20:19:40|367.02|365.02|366.97|364.97|367.02|365.02|366.97|364.97|20
1721765990000|2024-07-23 20:19:50|366.96|364.96|367.05|365.05|367.07|365.07|366.96|364.96|12
1721766000000|2024-07-23 20:20:00|367.07|365.07|367.03|365.03|367.08|365.08|367.02|365.02|7
1721766050000|2024-07-23 20:20:50|367.06|365.06|367.06|365.06|367.16|365.16|367.05|365.05|18
1721766060000|2024-07-23 20:21:00|367.08|365.08|367.07|365.07|367.1|365.1|367.07|365.07|6
1721766070000|2024-07-23 20:21:10|367.06|365.06|366.99|364.99|367.06|365.06|366.99|364.99|6
1721766080000|2024-07-23 20:21:20|367.05|365.05|366.98|364.98|367.05|365.05|366.98|364.98|3
1721766090000|2024-07-23 20:21:30|366.99|364.99|367.11|365.11|367.18|365.18|366.99|364.99|17
1721766100000|2024-07-23 20:21:40|367.13|365.13|366.99|364.99|367.13|365.13|366.98|364.98|15
1721766110000|2024-07-23 20:21:50|366.96|364.96|366.87|364.87|366.96|364.96|366.76|364.76|11
1721766120000|2024-07-23 20:22:00|366.93|364.93|366.94|364.94|366.97|364.97|366.88|364.88|11
1721766130000|2024-07-23 20:22:10|366.97|364.97|366.97|364.97|366.97|364.97|366.94|364.94|3
1721766140000|2024-07-23 20:22:20|366.94|364.94|366.99|364.99|366.99|364.99|366.94|364.94|6
1721766150000|2024-07-23 20:22:30|366.98|364.98|366.91|364.91|366.98|364.98|366.91|364.91|9
1721766160000|2024-07-23 20:22:40|366.95|364.95|366.91|364.91|366.95|364.95|366.91|364.91|2
1721766170000|2024-07-23 20:22:50|366.9|364.9|366.9|364.9|366.9|364.9|366.9|364.9|1
1721766180000|2024-07-23 20:23:00|366.76|364.76|366.66|364.66|366.76|364.76|366.66|364.66|6
1721766190000|2024-07-23 20:23:10|366.71|364.71|366.7|364.7|366.71|364.71|366.7|364.7|2
1721766200000|2024-07-23 20:23:20|366.75|364.75|367.34|365.34|367.36|365.36|366.75|364.75|9
1721766210000|2024-07-23 20:23:30|367.35|365.35|367.35|365.35|367.35|365.35|367.34|365.34|3
1721766220000|2024-07-23 20:23:40|367.37|365.37|367.37|365.37|367.38|365.38|367.37|365.37|3
1721766230000|2024-07-23 20:23:50|367.39|365.39|367.37|365.37|367.39|365.39|367.37|365.37|2
1721766240000|2024-07-23 20:24:00|367.38|365.38|367.38|365.38|367.38|365.38|367.38|365.38|1
1721766250000|2024-07-23 20:24:10|367.39|365.39|367.38|365.38|367.39|365.39|367.38|365.38|2
1721766260000|2024-07-23 20:24:20|367.37|365.37|367.38|365.38|367.38|365.38|367.37|365.37|2
1721766270000|2024-07-23 20:24:30|367.3|365.3|367.31|365.31|367.31|365.31|367.3|365.3|2
1721766280000|2024-07-23 20:24:40|367.32|365.32|367.35|365.35|367.35|365.35|367.32|365.32|6
1721766300000|2024-07-23 20:25:00|367.3|365.3|367.27|365.27|367.3|365.3|367.27|365.27|4
1721766310000|2024-07-23 20:25:10|367.28|365.28|367.11|365.11|367.28|365.28|367.08|365.08|6
1721766320000|2024-07-23 20:25:20|367.1|365.1|367.08|365.08|367.11|365.11|367.07|365.07|4
1721766330000|2024-07-23 20:25:30|367.11|365.11|367.08|365.08|367.11|365.11|367.08|365.08|2
1721766340000|2024-07-23 20:25:40|367.11|365.11|366.96|364.96|367.11|365.11|366.96|364.96|5
1721766350000|2024-07-23 20:25:50|366.95|364.95|367.1|365.1|367.1|365.1|366.95|364.95|5
1721766360000|2024-07-23 20:26:00|367.11|365.11|367.05|365.05|367.11|365.11|367.05|365.05|6
1721766370000|2024-07-23 20:26:10|367.12|365.12|367.39|365.39|367.39|365.39|367.06|365.06|13
1721766380000|2024-07-23 20:26:20|367.4|365.4|367.39|365.39|367.4|365.4|367.39|365.39|2
1721766400000|2024-07-23 20:26:40|367.36|365.36|367.36|365.36|367.36|365.36|367.36|365.36|1
1721766420000|2024-07-23 20:27:00|367.34|365.34|367.31|365.31|367.34|365.34|367.31|365.31|2
1721766430000|2024-07-23 20:27:10|367.17|365.17|367.17|365.17|367.17|365.17|367.17|365.17|1
1721766440000|2024-07-23 20:27:20|367.18|365.18|367.22|365.22|367.25|365.25|367.18|365.18|8
1721766460000|2024-07-23 20:27:40|367.2|365.2|367.2|365.2|367.21|365.21|367.2|365.2|3
1721766470000|2024-07-23 20:27:50|367.18|365.18|367.2|365.2|367.21|365.21|367.18|365.18|3
1721766480000|2024-07-23 20:28:00|367.18|365.18|367.15|365.15|367.18|365.18|367.15|365.15|4
1721766490000|2024-07-23 20:28:10|367.2|365.2|367.14|365.14|367.2|365.2|367.14|365.14|5
1721766500000|2024-07-23 20:28:20|367.19|365.19|367.15|365.15|367.19|365.19|367.14|365.14|9
1721766510000|2024-07-23 20:28:30|367.18|365.18|367.18|365.18|367.18|365.18|367.18|365.18|1
1721766520000|2024-07-23 20:28:40|367.15|365.15|367.28|365.28|367.28|365.28|367.15|365.15|13
1721766530000|2024-07-23 20:28:50|367.27|365.27|367.21|365.21|367.27|365.27|367.21|365.21|12
1721766540000|2024-07-23 20:29:00|367.18|365.18|367.09|365.09|367.18|365.18|367.08|365.08|10
1721766550000|2024-07-23 20:29:10|367.1|365.1|367.09|365.09|367.1|365.1|367.06|365.06|9
1721766560000|2024-07-23 20:29:20|367.1|365.1|367.08|365.08|367.13|365.13|367.07|365.07|13
1721766570000|2024-07-23 20:29:30|367.13|365.13|367.12|365.12|367.15|365.15|367.1|365.1|7
1721766580000|2024-07-23 20:29:40|367.1|365.1|367.09|365.09|367.1|365.1|367.09|365.09|2
1721766590000|2024-07-23 20:29:50|367.01|365.01|366.92|364.92|367.05|365.05|366.9|364.9|7
1721766600000|2024-07-23 20:30:00|366.93|364.93|366.95|364.95|366.95|364.95|366.91|364.91|13
1721766610000|2024-07-23 20:30:10|366.94|364.94|366.95|364.95|366.99|364.99|366.93|364.93|17
1721766620000|2024-07-23 20:30:20|366.97|364.97|366.93|364.93|366.97|364.97|366.93|364.93|9
1721766630000|2024-07-23 20:30:30|366.91|364.91|366.91|364.91|366.91|364.91|366.91|364.91|1
1721766640000|2024-07-23 20:30:40|366.81|364.81|366.81|364.81|366.82|364.82|366.77|364.77|15
1721766650000|2024-07-23 20:30:50|366.8|364.8|366.83|364.83|366.86|364.86|366.8|364.8|14
1721766660000|2024-07-23 20:31:00|366.82|364.82|366.84|364.84|366.84|364.84|366.81|364.81|5
1721766670000|2024-07-23 20:31:10|366.83|364.83|366.82|364.82|366.85|364.85|366.82|364.82|5
1721766680000|2024-07-23 20:31:20|366.83|364.83|366.85|364.85|366.85|364.85|366.83|364.83|3
1721766690000|2024-07-23 20:31:30|366.84|364.84|366.81|364.81|366.94|364.94|366.81|364.81|19
1721766700000|2024-07-23 20:31:40|366.8|364.8|366.76|364.76|366.8|364.8|366.76|364.76|5
1721766710000|2024-07-23 20:31:50|366.78|364.78|366.63|364.63|366.78|364.78|366.63|364.63|6
1721766720000|2024-07-23 20:32:00|366.64|364.64|366.71|364.71|366.71|364.71|366.62|364.62|16
1721766730000|2024-07-23 20:32:10|366.7|364.7|366.7|364.7|366.72|364.72|366.69|364.69|7
1721766740000|2024-07-23 20:32:20|366.69|364.69|366.78|364.78|366.8|364.8|366.67|364.67|11
1721766750000|2024-07-23 20:32:30|366.76|364.76|366.83|364.83|366.83|364.83|366.74|364.74|7
1721766760000|2024-07-23 20:32:40|366.8|364.8|366.71|364.71|366.8|364.8|366.7|364.7|15
1721766770000|2024-07-23 20:32:50|366.74|364.74|366.77|364.77|366.77|364.77|366.7|364.7|8
1721766780000|2024-07-23 20:33:00|366.79|364.79|366.83|364.83|366.83|364.83|366.79|364.79|5
1721766790000|2024-07-23 20:33:10|366.82|364.82|366.61|364.61|366.82|364.82|366.61|364.61|12
1721766800000|2024-07-23 20:33:20|366.62|364.62|366.59|364.59|366.63|364.63|366.56|364.56|17
1721766810000|2024-07-23 20:33:30|366.58|364.58|366.59|364.59|366.6|364.6|366.56|364.56|11
1721766820000|2024-07-23 20:33:40|366.62|364.62|366.67|364.67|366.67|364.67|366.61|364.61|14
1721766830000|2024-07-23 20:33:50|366.72|364.72|366.66|364.66|366.72|364.72|366.65|364.65|7
1721766840000|2024-07-23 20:34:00|366.65|364.65|366.67|364.67|366.69|364.69|366.64|364.64|10
1721766850000|2024-07-23 20:34:10|366.65|364.65|366.62|364.62|366.65|364.65|366.62|364.62|9
1721766860000|2024-07-23 20:34:20|366.66|364.66|366.6|364.6|366.66|364.66|366.6|364.6|5
1721766870000|2024-07-23 20:34:30|366.61|364.61|366.62|364.62|366.64|364.64|366.61|364.61|5
1721766880000|2024-07-23 20:34:40|366.68|364.68|366.72|364.72|366.72|364.72|366.67|364.67|9
1721766890000|2024-07-23 20:34:50|366.7|364.7|366.66|364.66|366.7|364.7|366.65|364.65|8
1721766900000|2024-07-23 20:35:00|366.68|364.68|366.68|364.68|366.7|364.7|366.65|364.65|7
1721766910000|2024-07-23 20:35:10|366.7|364.7|366.7|364.7|366.72|364.72|366.7|364.7|4
1721766920000|2024-07-23 20:35:20|366.68|364.68|366.68|364.68|366.73|364.73|366.68|364.68|9
1721766930000|2024-07-23 20:35:30|366.7|364.7|366.69|364.69|366.72|364.72|366.69|364.69|7
1721766940000|2024-07-23 20:35:40|366.72|364.72|366.77|364.77|366.78|364.78|366.69|364.69|10
1721766950000|2024-07-23 20:35:50|366.78|364.78|366.86|364.86|366.86|364.86|366.78|364.78|9
1721766960000|2024-07-23 20:36:00|366.84|364.84|366.87|364.87|366.89|364.89|366.82|364.82|14
1721766970000|2024-07-23 20:36:10|366.85|364.85|366.9|364.9|366.9|364.9|366.85|364.85|3
1721766980000|2024-07-23 20:36:20|366.91|364.91|366.92|364.92|366.92|364.92|366.91|364.91|2
1721766990000|2024-07-23 20:36:30|366.93|364.93|366.93|364.93|366.93|364.93|366.93|364.93|1
1721767000000|2024-07-23 20:36:40|366.94|364.94|367.01|365.01|367.01|365.01|366.94|364.94|7
1721767010000|2024-07-23 20:36:50|367.02|365.02|367.28|365.28|367.28|365.28|367.02|365.02|18
1721767020000|2024-07-23 20:37:00|367.29|365.29|367.35|365.35|367.44|365.44|367.29|365.29|10
1721767030000|2024-07-23 20:37:10|367.34|365.34|367.3|365.3|367.34|365.34|367.3|365.3|5
1721767040000|2024-07-23 20:37:20|367.35|365.35|367.45|365.45|367.45|365.45|367.31|365.31|13
1721767050000|2024-07-23 20:37:30|367.46|365.46|367.49|365.49|367.49|365.49|367.43|365.43|8
1721767060000|2024-07-23 20:37:40|367.48|365.48|367.48|365.48|367.48|365.48|367.48|365.48|1
1721767070000|2024-07-23 20:37:50|367.49|365.49|367.51|365.51|367.51|365.51|367.49|365.49|3
1721767080000|2024-07-23 20:38:00|367.52|365.52|367.63|365.63|367.63|365.63|367.52|365.52|7
1721767090000|2024-07-23 20:38:10|367.64|365.64|367.67|365.67|367.72|365.72|367.63|365.63|8
1721767100000|2024-07-23 20:38:20|367.68|365.68|367.49|365.49|367.68|365.68|367.48|365.48|11
1721767110000|2024-07-23 20:38:30|367.51|365.51|367.51|365.51|367.59|365.59|367.49|365.49|13
1721767120000|2024-07-23 20:38:40|367.54|365.54|367.57|365.57|367.57|365.57|367.51|365.51|4
1721767130000|2024-07-23 20:38:50|367.59|365.59|367.57|365.57|367.59|365.59|367.57|365.57|4
1721767140000|2024-07-23 20:39:00|367.6|365.6|367.61|365.61|367.61|365.61|367.55|365.55|4
1721767160000|2024-07-23 20:39:20|367.6|365.6|367.57|365.57|367.6|365.6|367.57|365.57|2
1721767170000|2024-07-23 20:39:30|367.59|365.59|367.61|365.61|367.62|365.62|367.59|365.59|4
1721767180000|2024-07-23 20:39:40|367.6|365.6|367.57|365.57|367.61|365.61|367.57|365.57|5
1721767190000|2024-07-23 20:39:50|367.58|365.58|367.46|365.46|367.58|365.58|367.46|365.46|14
1721767200000|2024-07-23 20:40:00|367.52|365.52|367.1|365.1|367.52|365.52|367.1|365.1|12
1721767210000|2024-07-23 20:40:10|367.11|365.11|367.11|365.11|367.16|365.16|367.1|365.1|6
1721767220000|2024-07-23 20:40:20|367.15|365.15|367.1|365.1|367.15|365.15|367.1|365.1|3
1721767230000|2024-07-23 20:40:30|367.16|365.16|367.25|365.25|367.25|365.25|367.16|365.16|11
1721767240000|2024-07-23 20:40:40|367.21|365.21|367.34|365.34|367.37|365.37|367.21|365.21|14
1721767250000|2024-07-23 20:40:50|367.32|365.32|367.13|365.13|367.32|365.32|367.08|365.08|20
1721767260000|2024-07-23 20:41:00|367.12|365.12|367.15|365.15|367.16|365.16|367.11|365.11|16
1721767270000|2024-07-23 20:41:10|367.14|365.14|367.14|365.14|367.16|365.16|367.12|365.12|17
1721767280000|2024-07-23 20:41:20|367.13|365.13|366.61|364.61|367.13|365.13|366.61|364.61|17
1721767290000|2024-07-23 20:41:30|366.6|364.6|366.54|364.54|366.64|364.64|366.54|364.54|11
1721767300000|2024-07-23 20:41:40|366.53|364.53|366.53|364.53|366.59|364.59|366.53|364.53|3
1721767310000|2024-07-23 20:41:50|366.6|364.6|366.53|364.53|366.6|364.6|366.53|364.53|10
1721767320000|2024-07-23 20:42:00|366.57|364.57|366.53|364.53|366.57|364.57|366.53|364.53|2
1721767330000|2024-07-23 20:42:10|366.5|364.5|366.5|364.5|366.5|364.5|366.5|364.5|1
1721767340000|2024-07-23 20:42:20|366.55|364.55|366.44|364.44|366.55|364.55|366.4|364.4|5
1721767350000|2024-07-23 20:42:30|366.42|364.42|366.3|364.3|366.42|364.42|366.29|364.29|4
1721767360000|2024-07-23 20:42:40|366.28|364.28|366.28|364.28|366.28|364.28|366.28|364.28|1
1721767370000|2024-07-23 20:42:50|366.22|364.22|366.23|364.23|366.27|364.27|366.22|364.22|12
1721767380000|2024-07-23 20:43:00|366.26|364.26|366.32|364.32|366.41|364.41|366.24|364.24|20
1721767390000|2024-07-23 20:43:10|366.35|364.35|366.32|364.32|366.35|364.35|366.32|364.32|2
1721767400000|2024-07-23 20:43:20|366.35|364.35|366.29|364.29|366.35|364.35|366.29|364.29|3
1721767410000|2024-07-23 20:43:30|366.3|364.3|366.32|364.32|366.32|364.32|366.27|364.27|5
1721767430000|2024-07-23 20:43:50|366.3|364.3|366.3|364.3|366.3|364.3|366.3|364.3|1
1721767440000|2024-07-23 20:44:00|366.33|364.33|366.29|364.29|366.33|364.33|366.28|364.28|3
1721767450000|2024-07-23 20:44:10|366.31|364.31|366.34|364.34|366.34|364.34|366.28|364.28|4
1721767460000|2024-07-23 20:44:20|366.28|364.28|366.31|364.31|366.33|364.33|366.28|364.28|9
1721767470000|2024-07-23 20:44:30|366.32|364.32|366.27|364.27|366.32|364.32|366.27|364.27|8
1721767480000|2024-07-23 20:44:40|366.26|364.26|366.26|364.26|366.26|364.26|366.26|364.26|1
1721767490000|2024-07-23 20:44:50|366.25|364.25|366.27|364.27|366.31|364.31|366.25|364.25|7
1721767500000|2024-07-23 20:45:00|366.3|364.3|366.26|364.26|366.3|364.3|366.26|364.26|3
1721767510000|2024-07-23 20:45:10|366.3|364.3|366.27|364.27|366.35|364.35|366.26|364.26|20
1721767520000|2024-07-23 20:45:20|366.3|364.3|366.16|364.16|366.3|364.3|366.16|364.16|6
1721767530000|2024-07-23 20:45:30|366.2|364.2|366.24|364.24|366.28|364.28|366.16|364.16|18
1721767540000|2024-07-23 20:45:40|366.25|364.25|366.23|364.23|366.29|364.29|366.23|364.23|8
1721767550000|2024-07-23 20:45:50|366.2|364.2|366.05|364.05|366.2|364.2|366.05|364.05|7
1721767570000|2024-07-23 20:46:10|366.04|364.04|365.94|363.94|366.04|364.04|365.94|363.94|10
1721767590000|2024-07-23 20:46:30|365.9|363.9|365.68|363.68|365.9|363.9|365.68|363.68|16
1721767600000|2024-07-23 20:46:40|365.72|363.72|365.72|363.72|365.73|363.73|365.68|363.68|17
1721767610000|2024-07-23 20:46:50|365.71|363.71|365.68|363.68|365.72|363.72|365.63|363.63|11
1721767620000|2024-07-23 20:47:00|365.67|363.67|365.66|363.66|365.79|363.79|365.66|363.66|18
1721767630000|2024-07-23 20:47:10|365.71|363.71|365.69|363.69|365.75|363.75|365.68|363.68|8
1721767640000|2024-07-23 20:47:20|365.72|363.72|365.71|363.71|365.72|363.72|365.7|363.7|5
1721767650000|2024-07-23 20:47:30|365.72|363.72|365.84|363.84|365.84|363.84|365.71|363.71|11
1721767660000|2024-07-23 20:47:40|365.96|363.96|366.02|364.02|366.03|364.03|365.96|363.96|8
1721767670000|2024-07-23 20:47:50|366.11|364.11|365.85|363.85|366.11|364.11|365.85|363.85|19
1721767680000|2024-07-23 20:48:00|365.86|363.86|365.89|363.89|365.91|363.91|365.84|363.84|14
1721767690000|2024-07-23 20:48:10|365.87|363.87|365.96|363.96|365.96|363.96|365.87|363.87|6
1721767700000|2024-07-23 20:48:20|365.9|363.9|365.9|363.9|365.94|363.94|365.89|363.89|6
1721767710000|2024-07-23 20:48:30|365.93|363.93|365.99|363.99|366.01|364.01|365.93|363.93|10
1721767720000|2024-07-23 20:48:40|365.96|363.96|365.91|363.91|365.97|363.97|365.85|363.85|17
1721767730000|2024-07-23 20:48:50|365.9|363.9|366.73|364.73|366.73|364.73|365.9|363.9|24
1721767740000|2024-07-23 20:49:00|366.76|364.76|366.99|364.99|367.01|365.01|366.76|364.76|21
1721767750000|2024-07-23 20:49:10|366.96|364.96|366.73|364.73|366.96|364.96|366.69|364.69|25
1721767760000|2024-07-23 20:49:20|366.72|364.72|367.03|365.03|367.03|365.03|366.71|364.71|24
1721767770000|2024-07-23 20:49:30|366.99|364.99|366.54|364.54|367.01|365.01|366.54|364.54|14
1721767780000|2024-07-23 20:49:40|366.6|364.6|366.57|364.57|366.63|364.63|366.54|364.54|11
1721767790000|2024-07-23 20:49:50|366.56|364.56|366.57|364.57|366.57|364.57|366.54|364.54|7
1721767800000|2024-07-23 20:50:00|366.63|364.63|366.6|364.6|366.68|364.68|366.56|364.56|20
1721767810000|2024-07-23 20:50:10|366.59|364.59|366.71|364.71|366.84|364.84|366.59|364.59|23
1721767820000|2024-07-23 20:50:20|366.74|364.74|366.81|364.81|366.86|364.86|366.74|364.74|14
1721767830000|2024-07-23 20:50:30|366.83|364.83|366.61|364.61|366.83|364.83|366.61|364.61|15
1721767840000|2024-07-23 20:50:40|366.57|364.57|366.47|364.47|366.57|364.57|366.47|364.47|4
1721767850000|2024-07-23 20:50:50|366.45|364.45|366.48|364.48|366.55|364.55|366.37|364.37|15
1721767860000|2024-07-23 20:51:00|366.47|364.47|366.41|364.41|366.49|364.49|366.41|364.41|10
1721767870000|2024-07-23 20:51:10|366.47|364.47|366.49|364.49|366.53|364.53|366.45|364.45|15
1721767880000|2024-07-23 20:51:20|366.5|364.5|366.41|364.41|366.5|364.5|366.33|364.33|17
1721767890000|2024-07-23 20:51:30|366.33|364.33|366.45|364.45|366.46|364.46|366.33|364.33|13
1721767900000|2024-07-23 20:51:40|366.47|364.47|366.55|364.55|366.55|364.55|366.46|364.46|8
1721767910000|2024-07-23 20:51:50|366.56|364.56|366.56|364.56|366.56|364.56|366.56|364.56|1
1721767920000|2024-07-23 20:52:00|366.57|364.57|366.57|364.57|366.59|364.59|366.56|364.56|7
1721767930000|2024-07-23 20:52:10|366.58|364.58|366.38|364.38|366.61|364.61|366.38|364.38|11
1721767940000|2024-07-23 20:52:20|366.36|364.36|366.36|364.36|366.41|364.41|366.36|364.36|11
1721767950000|2024-07-23 20:52:30|366.37|364.37|366.47|364.47|366.49|364.49|366.36|364.36|13
1721767960000|2024-07-23 20:52:40|366.48|364.48|366.53|364.53|366.53|364.53|366.48|364.48|9
1721767970000|2024-07-23 20:52:50|366.56|364.56|366.6|364.6|366.6|364.6|366.56|364.56|12
1721767980000|2024-07-23 20:53:00|366.61|364.61|366.78|364.78|366.78|364.78|366.6|364.6|10
1721767990000|2024-07-23 20:53:10|366.87|364.87|367.13|365.13|367.13|365.13|366.87|364.87|11
1721768000000|2024-07-23 20:53:20|367.12|365.12|367.09|365.09|367.12|365.12|367.09|365.09|5
1721768010000|2024-07-23 20:53:30|367.12|365.12|367.16|365.16|367.17|365.17|367.12|365.12|7
1721768020000|2024-07-23 20:53:40|367.17|365.17|367.2|365.2|367.21|365.21|367.17|365.17|5
1721768060000|2024-07-23 20:54:20|367.12|365.12|367.12|365.12|367.12|365.12|367.12|365.12|1
1721768070000|2024-07-23 20:54:30|367.13|365.13|367.19|365.19|367.19|365.19|367.13|365.13|4
1721768080000|2024-07-23 20:54:40|367.17|365.17|367.2|365.2|367.2|365.2|367.17|365.17|2
1721768090000|2024-07-23 20:54:50|367.19|365.19|367.17|365.17|367.19|365.19|367.17|365.17|2
1721768100000|2024-07-23 20:55:00|367.12|365.12|367.12|365.12|367.12|365.12|367.12|365.12|1
1721768110000|2024-07-23 20:55:10|367.13|365.13|367.14|365.14|367.15|365.15|367.12|365.12|8
1721768120000|2024-07-23 20:55:20|367.15|365.15|367.3|365.3|367.3|365.3|367.15|365.15|6
1721768130000|2024-07-23 20:55:30|367.29|365.29|367.29|365.29|367.29|365.29|367.29|365.29|1
1721768140000|2024-07-23 20:55:40|367.24|365.24|367.23|365.23|367.25|365.25|367.23|365.23|5
1721768150000|2024-07-23 20:55:50|367.22|365.22|367.29|365.29|367.29|365.29|367.22|365.22|3
1721768160000|2024-07-23 20:56:00|367.28|365.28|367.28|365.28|367.29|365.29|367.28|365.28|3
1721768170000|2024-07-23 20:56:10|367.29|365.29|367.29|365.29|367.29|365.29|367.28|365.28|3
1721768190000|2024-07-23 20:56:30|367.28|365.28|367.26|365.26|367.28|365.28|367.26|365.26|2
1721768200000|2024-07-23 20:56:40|367.24|365.24|367.26|365.26|367.29|365.29|367.24|365.24|5
1721768210000|2024-07-23 20:56:50|367.29|365.29|367.29|365.29|367.29|365.29|367.26|365.26|3
1721768220000|2024-07-23 20:57:00|367.26|365.26|367.2|365.2|367.29|365.29|367.2|365.2|6
1721768240000|2024-07-23 20:57:20|367.19|365.19|367.13|365.13|367.19|365.19|367.08|365.08|8
1721768250000|2024-07-23 20:57:30|367.17|365.17|367.26|365.26|367.27|365.27|367.17|365.17|6
1721768260000|2024-07-23 20:57:40|367.27|365.27|367.32|365.32|367.32|365.32|367.26|365.26|7
1721768270000|2024-07-23 20:57:50|367.29|365.29|367.29|365.29|367.29|365.29|367.29|365.29|1
1721768280000|2024-07-23 20:58:00|367.3|365.3|367.3|365.3|367.3|365.3|367.3|365.3|1
1721768330000|2024-07-23 20:58:50|367.26|365.26|367.19|365.19|367.26|365.26|367.19|365.19|8
1721768340000|2024-07-23 20:59:00|367.21|365.21|367.24|365.24|367.25|365.25|367.21|365.21|6
1721768350000|2024-07-23 20:59:10|367.26|365.26|367.24|365.24|367.26|365.26|367.24|365.24|2
1721768360000|2024-07-23 20:59:20|367.21|365.21|367.19|365.19|367.21|365.21|367.19|365.19|2
1721768370000|2024-07-23 20:59:30|367.2|365.2|367.22|365.22|367.23|365.23|367.2|365.2|5
1721768380000|2024-07-23 20:59:40|367.21|365.21|367.04|365.04|367.21|365.21|367.03|365.03|10
1721768390000|2024-07-23 20:59:50|367|365|367|365|367|365|367|365|1
1721768400000|2024-07-23 21:00:00|367.03|365.03|367.01|365.01|367.04|365.04|367.01|365.01|5
1721768410000|2024-07-23 21:00:10|367|365|366.93|364.93|367|365|366.93|364.93|3
1721768430000|2024-07-23 21:00:30|366.89|364.89|366.67|364.67|366.89|364.89|366.67|364.67|7
1721768440000|2024-07-23 21:00:40|366.59|364.59|366.62|364.62|366.64|364.64|366.59|364.59|4
1721768450000|2024-07-23 21:00:50|366.59|364.59|366.43|364.43|366.59|364.59|366.43|364.43|3
1721768470000|2024-07-23 21:01:10|366.44|364.44|366.43|364.43|366.44|364.44|366.43|364.43|2
1721768490000|2024-07-23 21:01:30|366.38|364.38|366.38|364.38|366.42|364.42|366.38|364.38|4
1721768500000|2024-07-23 21:01:40|366.42|364.42|366.38|364.38|366.42|364.42|366.38|364.38|5
1721768510000|2024-07-23 21:01:50|366.41|364.41|366.5|364.5|366.59|364.59|366.38|364.38|19
1721768520000|2024-07-23 21:02:00|366.55|364.55|366.5|364.5|366.55|364.55|366.5|364.5|2
1721768530000|2024-07-23 21:02:10|366.55|364.55|366.5|364.5|366.59|364.59|366.5|364.5|9
1721768540000|2024-07-23 21:02:20|366.51|364.51|366.71|364.71|366.72|364.72|366.51|364.51|16
1721768550000|2024-07-23 21:02:30|366.72|364.72|366.52|364.52|366.72|364.72|366.52|364.52|10
1721768560000|2024-07-23 21:02:40|366.55|364.55|366.59|364.59|366.59|364.59|366.52|364.52|7
1721768580000|2024-07-23 21:03:00|366.65|364.65|366.73|364.73|366.75|364.75|366.65|364.65|6
1721768590000|2024-07-23 21:03:10|366.72|364.72|366.72|364.72|366.72|364.72|366.72|364.72|1
1721768600000|2024-07-23 21:03:20|366.73|364.73|366.78|364.78|366.79|364.79|366.73|364.73|8
1721768610000|2024-07-23 21:03:30|366.69|364.69|366.67|364.67|366.69|364.69|366.67|364.67|2
1721768620000|2024-07-23 21:03:40|366.62|364.62|366.61|364.61|366.64|364.64|366.6|364.6|5
1721768630000|2024-07-23 21:03:50|366.66|364.66|366.7|364.7|366.7|364.7|366.66|364.66|3
1721768640000|2024-07-23 21:04:00|366.72|364.72|366.72|364.72|366.74|364.74|366.72|364.72|4
1721768650000|2024-07-23 21:04:10|366.71|364.71|366.54|364.54|366.71|364.71|366.46|364.46|7
1721768660000|2024-07-23 21:04:20|366.52|364.52|366.65|364.65|366.66|364.66|366.5|364.5|13
1721768670000|2024-07-23 21:04:30|366.68|364.68|366.57|364.57|366.68|364.68|366.57|364.57|17
1721768680000|2024-07-23 21:04:40|366.62|364.62|366.59|364.59|366.62|364.62|366.58|364.58|16
1721768690000|2024-07-23 21:04:50|366.58|364.58|366.58|364.58|366.6|364.6|366.58|364.58|7
1721768700000|2024-07-23 21:05:00|366.6|364.6|366.6|364.6|366.61|364.61|366.56|364.56|13
1721768710000|2024-07-23 21:05:10|366.59|364.59|366.57|364.57|366.6|364.6|366.56|364.56|10
1721768720000|2024-07-23 21:05:20|366.58|364.58|366.88|364.88|366.88|364.88|366.58|364.58|7
1721768730000|2024-07-23 21:05:30|366.89|364.89|366.88|364.88|366.9|364.9|366.88|364.88|4
1721768740000|2024-07-23 21:05:40|366.86|364.86|366.8|364.8|366.86|364.86|366.77|364.77|7
1721768750000|2024-07-23 21:05:50|366.84|364.84|366.83|364.83|366.84|364.84|366.79|364.79|4
1721768770000|2024-07-23 21:06:10|366.84|364.84|366.83|364.83|366.85|364.85|366.83|364.83|3
1721768780000|2024-07-23 21:06:20|366.84|364.84|366.84|364.84|366.85|364.85|366.84|364.84|3
1721768790000|2024-07-23 21:06:30|366.85|364.85|366.87|364.87|366.89|364.89|366.85|364.85|10
1721768800000|2024-07-23 21:06:40|366.88|364.88|367.13|365.13|367.13|365.13|366.88|364.88|17
1721768810000|2024-07-23 21:06:50|367.14|365.14|367.13|365.13|367.16|365.16|367.12|365.12|8
1721768820000|2024-07-23 21:07:00|367.14|365.14|367.17|365.17|367.17|365.17|367.14|365.14|3
1721768830000|2024-07-23 21:07:10|367.18|365.18|367.31|365.31|367.33|365.33|367.18|365.18|8
1721768840000|2024-07-23 21:07:20|367.32|365.32|367.33|365.33|367.33|365.33|367.32|365.32|2
1721768850000|2024-07-23 21:07:30|367.36|365.36|367.39|365.39|367.39|365.39|367.36|365.36|6
1721768860000|2024-07-23 21:07:40|367.38|365.38|367.38|365.38|367.38|365.38|367.38|365.38|1
1721768870000|2024-07-23 21:07:50|367.41|365.41|367.4|365.4|367.42|365.42|367.39|365.39|5
1721768880000|2024-07-23 21:08:00|367.38|365.38|367.38|365.38|367.42|365.42|367.38|365.38|8
1721768890000|2024-07-23 21:08:10|367.42|365.42|367.39|365.39|367.42|365.42|367.38|365.38|5
1721768900000|2024-07-23 21:08:20|367.31|365.31|367.13|365.13|367.33|365.33|367.1|365.1|12
1721768910000|2024-07-23 21:08:30|367.19|365.19|367.18|365.18|367.19|365.19|367.18|365.18|2
1721768920000|2024-07-23 21:08:40|367.19|365.19|367.17|365.17|367.19|365.19|367.17|365.17|3
1721768940000|2024-07-23 21:09:00|367.18|365.18|367.31|365.31|367.31|365.31|367.18|365.18|4
1721768950000|2024-07-23 21:09:10|367.36|365.36|367.41|365.41|367.41|365.41|367.35|365.35|7
1721768960000|2024-07-23 21:09:20|367.42|365.42|367.43|365.43|367.43|365.43|367.42|365.42|2
1721768970000|2024-07-23 21:09:30|367.44|365.44|367.43|365.43|367.46|365.46|367.43|365.43|4
1721768980000|2024-07-23 21:09:40|367.42|365.42|367.38|365.38|367.42|365.42|367.38|365.38|2
1721768990000|2024-07-23 21:09:50|367.42|365.42|367.43|365.43|367.43|365.43|367.39|365.39|4
1721769000000|2024-07-23 21:10:00|367.44|365.44|367.44|365.44|367.48|365.48|367.44|365.44|6
1721769020000|2024-07-23 21:10:20|367.45|365.45|367.53|365.53|367.53|365.53|367.45|365.45|9
1721769030000|2024-07-23 21:10:30|367.6|365.6|367.61|365.61|367.63|365.63|367.59|365.59|9
1721769050000|2024-07-23 21:10:50|367.62|365.62|367.63|365.63|367.63|365.63|367.62|365.62|2
1721769060000|2024-07-23 21:11:00|367.62|365.62|367.79|365.79|367.82|365.82|367.62|365.62|15
1721769070000|2024-07-23 21:11:10|367.81|365.81|368.13|366.13|368.13|366.13|367.81|365.81|12
1721769080000|2024-07-23 21:11:20|368.15|366.15|368.12|366.12|368.16|366.16|368.12|366.12|11
1721769090000|2024-07-23 21:11:30|368.13|366.13|368.17|366.17|368.17|366.17|368.13|366.13|9
1721769100000|2024-07-23 21:11:40|368.22|366.22|368.38|366.38|368.38|366.38|368.22|366.22|9
1721769110000|2024-07-23 21:11:50|368.41|366.41|368.44|366.44|368.44|366.44|368.41|366.41|4
1721769120000|2024-07-23 21:12:00|368.41|366.41|368.42|366.42|368.42|366.42|368.41|366.41|2
1721769130000|2024-07-23 21:12:10|368.4|366.4|368.02|366.02|368.4|366.4|368.02|366.02|16
1721769140000|2024-07-23 21:12:20|368.01|366.01|367.82|365.82|368.01|366.01|367.82|365.82|15
1721769150000|2024-07-23 21:12:30|367.83|365.83|367.79|365.79|367.83|365.83|367.72|365.72|9
1721769160000|2024-07-23 21:12:40|367.78|365.78|367.73|365.73|367.78|365.78|367.73|365.73|7
1721769170000|2024-07-23 21:12:50|367.76|365.76|367.74|365.74|367.8|365.8|367.74|365.74|6
1721769180000|2024-07-23 21:13:00|367.72|365.72|367.57|365.57|367.72|365.72|367.56|365.56|10
1721769190000|2024-07-23 21:13:10|367.59|365.59|367.6|365.6|367.6|365.6|367.55|365.55|9
1721769200000|2024-07-23 21:13:20|367.61|365.61|367.55|365.55|367.62|365.62|367.55|365.55|11
1721769210000|2024-07-23 21:13:30|367.57|365.57|367.45|365.45|367.57|365.57|367.45|365.45|15
1721769220000|2024-07-23 21:13:40|367.47|365.47|367.45|365.45|367.47|365.47|367.45|365.45|4
1721769230000|2024-07-23 21:13:50|367.46|365.46|367.35|365.35|367.46|365.46|367.32|365.32|17
1721769240000|2024-07-23 21:14:00|367.34|365.34|367.15|365.15|367.34|365.34|367.15|365.15|7
1721769250000|2024-07-23 21:14:10|367.17|365.17|367.18|365.18|367.19|365.19|367.17|365.17|3
1721769260000|2024-07-23 21:14:20|367.19|365.19|367.2|365.2|367.23|365.23|367.17|365.17|14
1721769270000|2024-07-23 21:14:30|367.19|365.19|367.28|365.28|367.28|365.28|367.19|365.19|14
1721769280000|2024-07-23 21:14:40|367.3|365.3|367.39|365.39|367.41|365.41|367.3|365.3|16
1721769290000|2024-07-23 21:14:50|367.4|365.4|367.44|365.44|367.45|365.45|367.39|365.39|19
1721769300000|2024-07-23 21:15:00|367.43|365.43|367.61|365.61|367.68|365.68|367.4|365.4|13
1721769310000|2024-07-23 21:15:10|367.65|365.65|367.64|365.64|367.65|365.65|367.58|365.58|20
1721769320000|2024-07-23 21:15:20|367.63|365.63|367.66|365.66|367.68|365.68|367.63|365.63|5
1721769330000|2024-07-23 21:15:30|367.68|365.68|367.71|365.71|367.71|365.71|367.68|365.68|4
1721769340000|2024-07-23 21:15:40|367.72|365.72|367.72|365.72|367.73|365.73|367.7|365.7|8
1721769350000|2024-07-23 21:15:50|367.73|365.73|367.72|365.72|367.74|365.74|367.7|365.7|10
1721769360000|2024-07-23 21:16:00|367.71|365.71|367.78|365.78|367.78|365.78|367.71|365.71|10
1721769370000|2024-07-23 21:16:10|367.79|365.79|367.77|365.77|367.79|365.79|367.77|365.77|3
1721769380000|2024-07-23 21:16:20|367.78|365.78|367.78|365.78|367.78|365.78|367.78|365.78|1
1721769390000|2024-07-23 21:16:30|367.77|365.77|367.77|365.77|367.77|365.77|367.77|365.77|1
1721769420000|2024-07-23 21:17:00|367.78|365.78|367.78|365.78|367.78|365.78|367.78|365.78|1
1721769430000|2024-07-23 21:17:10|367.77|365.77|367.77|365.77|367.78|365.78|367.77|365.77|3
1721769450000|2024-07-23 21:17:30|367.78|365.78|367.87|365.87|367.87|365.87|367.78|365.78|7
1721769460000|2024-07-23 21:17:40|367.88|365.88|367.89|365.89|367.89|365.89|367.88|365.88|2
1721769470000|2024-07-23 21:17:50|367.88|365.88|367.88|365.88|367.88|365.88|367.88|365.88|1
1721769480000|2024-07-23 21:18:00|367.84|365.84|367.84|365.84|367.84|365.84|367.84|365.84|1
1721769500000|2024-07-23 21:18:20|367.77|365.77|367.75|365.75|367.79|365.79|367.75|365.75|3
1721769510000|2024-07-23 21:18:30|367.74|365.74|367.71|365.71|367.74|365.74|367.67|365.67|5
1721769520000|2024-07-23 21:18:40|367.67|365.67|367.66|365.66|367.69|365.69|367.66|365.66|6
1721769530000|2024-07-23 21:18:50|367.68|365.68|367.67|365.67|367.68|365.68|367.66|365.66|3
1721769540000|2024-07-23 21:19:00|367.7|365.7|367.71|365.71|367.71|365.71|367.67|365.67|3
1721769550000|2024-07-23 21:19:10|367.7|365.7|367.64|365.64|367.7|365.7|367.59|365.59|8
1721769560000|2024-07-23 21:19:20|367.59|365.59|367.58|365.58|367.59|365.59|367.58|365.58|2
1721769570000|2024-07-23 21:19:30|367.57|365.57|367.49|365.49|367.57|365.57|367.49|365.49|3
1721769590000|2024-07-23 21:19:50|367.48|365.48|367.48|365.48|367.48|365.48|367.48|365.48|1
1721769600000|2024-07-23 21:20:00|367.47|365.47|367.41|365.41|367.47|365.47|367.41|365.41|2
1721769630000|2024-07-23 21:20:30|367.51|365.51|367.46|365.46|367.51|365.51|367.46|365.46|2
1721769660000|2024-07-23 21:21:00|367.51|365.51|367.55|365.55|367.55|365.55|367.51|365.51|2
1721769750000|2024-07-23 21:22:30|367.64|365.64|367.64|365.64|367.64|365.64|367.64|365.64|1
1721769760000|2024-07-23 21:22:40|367.65|365.65|367.65|365.65|367.66|365.66|367.65|365.65|3
1721769780000|2024-07-23 21:23:00|367.64|365.64|367.57|365.57|367.64|365.64|367.57|365.57|3
1721769810000|2024-07-23 21:23:30|367.53|365.53|367.47|365.47|367.53|365.53|367.47|365.47|4
1721769820000|2024-07-23 21:23:40|367.45|365.45|367.37|365.37|367.45|365.45|367.37|365.37|3
1721769830000|2024-07-23 21:23:50|367.41|365.41|367.41|365.41|367.45|365.45|367.41|365.41|7
1721769840000|2024-07-23 21:24:00|367.48|365.48|367.47|365.47|367.48|365.48|367.46|365.46|3
1721769850000|2024-07-23 21:24:10|367.51|365.51|367.52|365.52|367.52|365.52|367.47|365.47|5
1721769860000|2024-07-23 21:24:20|367.51|365.51|367.47|365.47|367.51|365.51|367.47|365.47|2
1721769870000|2024-07-23 21:24:30|367.45|365.45|367.41|365.41|367.45|365.45|367.41|365.41|2
1721769880000|2024-07-23 21:24:40|367.4|365.4|367.4|365.4|367.4|365.4|367.4|365.4|1
1721769900000|2024-07-23 21:25:00|367.49|365.49|367.47|365.47|367.49|365.49|367.41|365.41|3
1721769910000|2024-07-23 21:25:10|367.53|365.53|367.48|365.48|367.53|365.53|367.48|365.48|6
1721769920000|2024-07-23 21:25:20|367.54|365.54|367.51|365.51|367.54|365.54|367.48|365.48|5
1721769930000|2024-07-23 21:25:30|367.56|365.56|367.55|365.55|367.56|365.56|367.55|365.55|2
1721769940000|2024-07-23 21:25:40|367.58|365.58|367.52|365.52|367.58|365.58|367.52|365.52|5
1721769950000|2024-07-23 21:25:50|367.56|365.56|367.55|365.55|367.58|365.58|367.52|365.52|6
1721769960000|2024-07-23 21:26:00|367.56|365.56|367.56|365.56|367.56|365.56|367.56|365.56|1
1721769970000|2024-07-23 21:26:10|367.55|365.55|367.38|365.38|367.55|365.55|367.38|365.38|4
1721769990000|2024-07-23 21:26:30|367.37|365.37|367.27|365.27|367.37|365.37|367.25|365.25|4
1721770000000|2024-07-23 21:26:40|367.25|365.25|367.2|365.2|367.25|365.25|367.16|365.16|3
1721770010000|2024-07-23 21:26:50|367.16|365.16|367.01|365.01|367.16|365.16|367.01|365.01|8
1721770020000|2024-07-23 21:27:00|367.07|365.07|367.05|365.05|367.07|365.07|367.01|365.01|5
1721770030000|2024-07-23 21:27:10|367.01|365.01|367.03|365.03|367.05|365.05|367.01|365.01|3
1721770040000|2024-07-23 21:27:20|367.02|365.02|366.92|364.92|367.02|365.02|366.88|364.88|5
1721770050000|2024-07-23 21:27:30|366.98|364.98|366.92|364.92|366.98|364.98|366.92|364.92|2
1721770060000|2024-07-23 21:27:40|367.03|365.03|367|365|367.03|365.03|367|365|2
1721770070000|2024-07-23 21:27:50|366.99|364.99|366.95|364.95|366.99|364.99|366.92|364.92|5
1721770080000|2024-07-23 21:28:00|366.9|364.9|366.9|364.9|366.9|364.9|366.9|364.9|1
1721770090000|2024-07-23 21:28:10|366.86|364.86|366.83|364.83|366.86|364.86|366.8|364.8|5
1721770110000|2024-07-23 21:28:30|366.81|364.81|366.79|364.79|366.81|364.81|366.79|364.79|2
1721770120000|2024-07-23 21:28:40|366.89|364.89|366.83|364.83|366.89|364.89|366.83|364.83|3
1721770140000|2024-07-23 21:29:00|366.9|364.9|366.93|364.93|367|365|366.9|364.9|4
1721770150000|2024-07-23 21:29:10|366.86|364.86|366.84|364.84|366.86|364.86|366.84|364.84|3
1721770160000|2024-07-23 21:29:20|366.83|364.83|366.83|364.83|366.83|364.83|366.83|364.83|1
1721770180000|2024-07-23 21:29:40|366.89|364.89|366.89|364.89|366.89|364.89|366.89|364.89|1
1721770190000|2024-07-23 21:29:50|366.9|364.9|366.89|364.89|366.9|364.9|366.89|364.89|2
1721770200000|2024-07-23 21:30:00|366.9|364.9|367.02|365.02|367.02|365.02|366.9|364.9|3
1721770210000|2024-07-23 21:30:10|367.06|365.06|367.07|365.07|367.07|365.07|367.06|365.06|2
1721770240000|2024-07-23 21:30:40|367.33|365.33|367.44|365.44|367.45|365.45|367.33|365.33|4
1721770250000|2024-07-23 21:30:50|367.45|365.45|367.43|365.43|367.45|365.45|367.43|365.43|6
1721770260000|2024-07-23 21:31:00|367.42|365.42|367.04|365.04|367.42|365.42|367.04|365.04|4
1721770280000|2024-07-23 21:31:20|366.99|364.99|366.85|364.85|366.99|364.99|366.85|364.85|4
1721770290000|2024-07-23 21:31:30|366.82|364.82|366.77|364.77|366.82|364.82|366.77|364.77|6
1721770300000|2024-07-23 21:31:40|366.67|364.67|366.7|364.7|366.7|364.7|366.67|364.67|2
1721770340000|2024-07-23 21:32:20|366.71|364.71|366.83|364.83|366.85|364.85|366.71|364.71|8
1721770360000|2024-07-23 21:32:40|366.84|364.84|366.86|364.86|366.89|364.89|366.84|364.84|3
1721770370000|2024-07-23 21:32:50|366.87|364.87|366.97|364.97|366.97|364.97|366.87|364.87|9
1721770380000|2024-07-23 21:33:00|366.93|364.93|366.94|364.94|366.94|364.94|366.93|364.93|2
1721770400000|2024-07-23 21:33:20|366.95|364.95|366.98|364.98|367.02|365.02|366.95|364.95|5
1721770410000|2024-07-23 21:33:30|367.12|365.12|367.16|365.16|367.16|365.16|367.12|365.12|4
1721770420000|2024-07-23 21:33:40|367.11|365.11|367|365|367.13|365.13|367|365|5
1721770430000|2024-07-23 21:33:50|367.03|365.03|367.03|365.03|367.03|365.03|367.03|365.03|1
1721770440000|2024-07-23 21:34:00|366.99|364.99|366.84|364.84|366.99|364.99|366.84|364.84|7
1721770450000|2024-07-23 21:34:10|366.92|364.92|367.57|365.57|367.92|365.92|366.92|364.92|17
1721770460000|2024-07-23 21:34:20|367.56|365.56|367.58|365.58|367.66|365.66|367.53|365.53|16
1721770470000|2024-07-23 21:34:30|367.6|365.6|367.55|365.55|367.65|365.65|367.53|365.53|21
1721770480000|2024-07-23 21:34:40|367.54|365.54|367.51|365.51|367.56|365.56|367.48|365.48|7
1721770490000|2024-07-23 21:34:50|367.52|365.52|367.52|365.52|367.52|365.52|367.52|365.52|1
1721770540000|2024-07-23 21:35:40|367.49|365.49|367.46|365.46|367.49|365.49|367.46|365.46|2
1721770670000|2024-07-23 21:37:50|367.4|365.4|367.34|365.34|367.4|365.4|367.34|365.34|2
1721770700000|2024-07-23 21:38:20|367.33|365.33|367.31|365.31|367.33|365.33|367.31|365.31|3
1721770710000|2024-07-23 21:38:30|367.3|365.3|367.22|365.22|367.3|365.3|367.22|365.22|3
1721770720000|2024-07-23 21:38:40|367.26|365.26|367.03|365.03|367.26|365.26|367.03|365.03|7
1721770730000|2024-07-23 21:38:50|367.07|365.07|366.78|364.78|367.07|365.07|366.78|364.78|5
1721770740000|2024-07-23 21:39:00|366.74|364.74|366.79|364.79|366.8|364.8|366.74|364.74|7
1721770750000|2024-07-23 21:39:10|366.74|364.74|366.66|364.66|366.74|364.74|366.66|364.66|4
1721770760000|2024-07-23 21:39:20|366.65|364.65|366.63|364.63|366.66|364.66|366.63|364.63|3
1721770780000|2024-07-23 21:39:40|366.64|364.64|366.65|364.65|366.65|364.65|366.64|364.64|2
1721770790000|2024-07-23 21:39:50|366.63|364.63|366.72|364.72|366.76|364.76|366.63|364.63|6
1721770800000|2024-07-23 21:40:00|366.71|364.71|366.73|364.73|366.77|364.77|366.64|364.64|17
1721770820000|2024-07-23 21:40:20|366.72|364.72|366.72|364.72|366.72|364.72|366.72|364.72|1
1721770840000|2024-07-23 21:40:40|366.73|364.73|366.73|364.73|366.73|364.73|366.73|364.73|1
1721770850000|2024-07-23 21:40:50|366.74|364.74|366.74|364.74|366.74|364.74|366.73|364.73|3
1721770860000|2024-07-23 21:41:00|366.73|364.73|366.96|364.96|367|365|366.73|364.73|6
1721770910000|2024-07-23 21:41:50|366.95|364.95|366.95|364.95|366.95|364.95|366.95|364.95|1
1721770920000|2024-07-23 21:42:00|366.96|364.96|366.96|364.96|366.96|364.96|366.96|364.96|1
1721770950000|2024-07-23 21:42:30|366.95|364.95|366.94|364.94|366.95|364.95|366.94|364.94|2
1721770960000|2024-07-23 21:42:40|366.93|364.93|366.91|364.91|366.93|364.93|366.91|364.91|2
1721770980000|2024-07-23 21:43:00|366.89|364.89|366.89|364.89|366.89|364.89|366.89|364.89|1
1721771030000|2024-07-23 21:43:50|366.87|364.87|366.86|364.86|366.87|364.87|366.85|364.85|9
1721771040000|2024-07-23 21:44:00|366.82|364.82|366.83|364.83|366.91|364.91|366.82|364.82|8
1721771050000|2024-07-23 21:44:10|366.85|364.85|366.84|364.84|366.85|364.85|366.84|364.84|2
1721771060000|2024-07-23 21:44:20|366.83|364.83|366.81|364.81|366.83|364.83|366.81|364.81|3
1721771070000|2024-07-23 21:44:30|366.79|364.79|366.79|364.79|366.79|364.79|366.79|364.79|1
1721771100000|2024-07-23 21:45:00|366.77|364.77|366.77|364.77|366.78|364.78|366.75|364.75|5
1721771120000|2024-07-23 21:45:20|366.82|364.82|366.81|364.81|366.82|364.82|366.81|364.81|2
1721771130000|2024-07-23 21:45:30|366.8|364.8|366.79|364.79|366.8|364.8|366.79|364.79|2
1721771140000|2024-07-23 21:45:40|366.77|364.77|366.77|364.77|366.77|364.77|366.77|364.77|1
1721771160000|2024-07-23 21:46:00|366.78|364.78|366.78|364.78|366.78|364.78|366.78|364.78|1
1721771170000|2024-07-23 21:46:10|366.77|364.77|366.77|364.77|366.77|364.77|366.77|364.77|1
1721771180000|2024-07-23 21:46:20|366.78|364.78|366.78|364.78|366.78|364.78|366.78|364.78|1
1721771190000|2024-07-23 21:46:30|366.75|364.75|366.75|364.75|366.75|364.75|366.75|364.75|1
1721771200000|2024-07-23 21:46:40|366.77|364.77|366.76|364.76|366.77|364.77|366.76|364.76|2
1721771220000|2024-07-23 21:47:00|366.75|364.75|366.76|364.76|366.76|364.76|366.75|364.75|2
1721771230000|2024-07-23 21:47:10|366.8|364.8|366.75|364.75|366.8|364.8|366.75|364.75|2
1721771250000|2024-07-23 21:47:30|366.76|364.76|366.76|364.76|366.76|364.76|366.76|364.76|1
1721771260000|2024-07-23 21:47:40|366.77|364.77|366.77|364.77|366.77|364.77|366.77|364.77|1
1721771280000|2024-07-23 21:48:00|366.78|364.78|366.78|364.78|366.78|364.78|366.78|364.78|1
1721771300000|2024-07-23 21:48:20|366.79|364.79|366.79|364.79|366.79|364.79|366.79|364.79|1
1721771310000|2024-07-23 21:48:30|366.95|364.95|367|365|367|365|366.95|364.95|2
1721771340000|2024-07-23 21:49:00|367.01|365.01|367.01|365.01|367.01|365.01|367.01|365.01|1
1721771460000|2024-07-23 21:51:00|367.02|365.02|367.02|365.02|367.02|365.02|367.02|365.02|1
1721771480000|2024-07-23 21:51:20|367.03|365.03|367.33|365.33|367.33|365.33|367.03|365.03|5
1721771490000|2024-07-23 21:51:30|367.34|365.34|367.4|365.4|367.4|365.4|367.33|365.33|5
1721771500000|2024-07-23 21:51:40|367.38|365.38|367.39|365.39|367.4|365.4|367.37|365.37|7
1721771510000|2024-07-23 21:51:50|367.37|365.37|367.31|365.31|367.37|365.37|367.3|365.3|5
1721771520000|2024-07-23 21:52:00|367.19|365.19|367.19|365.19|367.19|365.19|367.19|365.19|1
1721771530000|2024-07-23 21:52:10|367.29|365.29|367.33|365.33|367.33|365.33|367.29|365.29|2
1721771580000|2024-07-23 21:53:00|367.31|365.31|367.32|365.32|367.32|365.32|367.31|365.31|2
1721771590000|2024-07-23 21:53:10|367.36|365.36|367.4|365.4|367.41|365.41|367.33|365.33|12
1721771600000|2024-07-23 21:53:20|367.41|365.41|367.4|365.4|367.41|365.41|367.4|365.4|4
1721771610000|2024-07-23 21:53:30|367.41|365.41|367.39|365.39|367.41|365.41|367.36|365.36|6
1721771620000|2024-07-23 21:53:40|367.4|365.4|367.43|365.43|367.44|365.44|367.4|365.4|4
1721771630000|2024-07-23 21:53:50|367.44|365.44|367.44|365.44|367.44|365.44|367.44|365.44|1
1721771640000|2024-07-23 21:54:00|367.45|365.45|367.42|365.42|367.45|365.45|367.37|365.37|12
1721771650000|2024-07-23 21:54:10|367.41|365.41|367.36|365.36|367.41|365.41|367.34|365.34|9
1721771660000|2024-07-23 21:54:20|367.38|365.38|367.38|365.38|367.39|365.39|367.37|365.37|7
1721771670000|2024-07-23 21:54:30|367.43|365.43|367.44|365.44|367.44|365.44|367.43|365.43|2
1721771680000|2024-07-23 21:54:40|367.43|365.43|367.43|365.43|367.43|365.43|367.43|365.43|1
1721771700000|2024-07-23 21:55:00|367.42|365.42|367.38|365.38|367.42|365.42|367.38|365.38|3
1721771710000|2024-07-23 21:55:10|367.35|365.35|367|365|367.36|365.36|367|365|16
1721771720000|2024-07-23 21:55:20|366.99|364.99|366.98|364.98|367.01|365.01|366.98|364.98|8
1721771730000|2024-07-23 21:55:30|366.97|364.97|367|365|367|365|366.94|364.94|5
1721771740000|2024-07-23 21:55:40|367.05|365.05|367.02|365.02|367.09|365.09|367.02|365.02|7
1721771760000|2024-07-23 21:56:00|367.01|365.01|366.91|364.91|367.01|365.01|366.91|364.91|13
1721771770000|2024-07-23 21:56:10|366.95|364.95|366.66|364.66|366.96|364.96|366.66|364.66|13
1721771780000|2024-07-23 21:56:20|366.65|364.65|366.6|364.6|366.66|364.66|366.6|364.6|6
1721771790000|2024-07-23 21:56:30|366.56|364.56|366.56|364.56|366.6|364.6|366.56|364.56|5
1721771810000|2024-07-23 21:56:50|366.64|364.64|366.57|364.57|366.66|364.66|366.57|364.57|9
1721771820000|2024-07-23 21:57:00|366.59|364.59|366.52|364.52|366.59|364.59|366.52|364.52|6
1721771830000|2024-07-23 21:57:10|366.54|364.54|366.58|364.58|366.58|364.58|366.46|364.46|7
1721771840000|2024-07-23 21:57:20|366.57|364.57|366.33|364.33|366.57|364.57|366.33|364.33|5
1721771850000|2024-07-23 21:57:30|366.3|364.3|366.48|364.48|366.5|364.5|366.3|364.3|9
1721771860000|2024-07-23 21:57:40|366.49|364.49|366.47|364.47|366.49|364.49|366.47|364.47|3
1721771870000|2024-07-23 21:57:50|366.42|364.42|366.47|364.47|366.48|364.48|366.42|364.42|6
1721771880000|2024-07-23 21:58:00|366.49|364.49|366.54|364.54|366.54|364.54|366.47|364.47|4
1721771890000|2024-07-23 21:58:10|366.53|364.53|366.49|364.49|366.53|364.53|366.49|364.49|2
1721771900000|2024-07-23 21:58:20|366.55|364.55|366.57|364.57|366.57|364.57|366.53|364.53|4
1721771910000|2024-07-23 21:58:30|366.54|364.54|366.5|364.5|366.55|364.55|366.5|364.5|4
1721771920000|2024-07-23 21:58:40|366.55|364.55|366.5|364.5|366.55|364.55|366.5|364.5|2
1721771930000|2024-07-23 21:58:50|366.54|364.54|366.5|364.5|366.54|364.54|366.5|364.5|3
1721771940000|2024-07-23 21:59:00|366.53|364.53|366.46|364.46|366.53|364.53|366.46|364.46|3
1721771950000|2024-07-23 21:59:10|366.51|364.51|366.45|364.45|366.51|364.51|366.45|364.45|3
1721771960000|2024-07-23 21:59:20|366.39|364.39|366.38|364.38|366.39|364.39|366.38|364.38|4
1721771970000|2024-07-23 21:59:30|366.36|364.36|366.34|364.34|366.38|364.38|366.34|364.34|3
1721771980000|2024-07-23 21:59:40|366.32|364.32|366.15|364.15|366.32|364.32|366.13|364.13|14
1721771990000|2024-07-23 21:59:50|366.14|364.14|365.71|363.71|366.15|364.15|365.71|363.71|13
1721772000000|2024-07-23 22:00:00|365.7|363.7|365.44|363.44|365.7|363.7|365.43|363.43|24
1721772010000|2024-07-23 22:00:10|365.47|363.47|365.69|363.69|365.71|363.71|365.47|363.47|14
1721772020000|2024-07-23 22:00:20|365.65|363.65|365.68|363.68|365.69|363.69|365.65|363.65|9
1721772030000|2024-07-23 22:00:30|365.69|363.69|365.63|363.63|365.69|363.69|365.63|363.63|5
1721772040000|2024-07-23 22:00:40|365.64|363.64|365.43|363.43|365.64|363.64|365.43|363.43|10
1721772050000|2024-07-23 22:00:50|365.44|363.44|365.35|363.35|365.44|363.44|365.33|363.33|15
1721772060000|2024-07-23 22:01:00|365.36|363.36|365.37|363.37|365.37|363.37|365.36|363.36|2
1721772070000|2024-07-23 22:01:10|365.43|363.43|365.48|363.48|365.54|363.54|365.43|363.43|9
1721772080000|2024-07-23 22:01:20|365.49|363.49|365.46|363.46|365.5|363.5|365.46|363.46|4
1721772090000|2024-07-23 22:01:30|365.45|363.45|365.35|363.35|365.45|363.45|365.33|363.33|5
1721772100000|2024-07-23 22:01:40|365.33|363.33|365.27|363.27|365.36|363.36|365.27|363.27|10
1721772110000|2024-07-23 22:01:50|365.23|363.23|365.1|363.1|365.24|363.24|365.1|363.1|7
1721772120000|2024-07-23 22:02:00|365.08|363.08|364.88|362.88|365.11|363.11|364.83|362.83|12
1721772130000|2024-07-23 22:02:10|364.89|362.89|365.03|363.03|365.03|363.03|364.88|362.88|15
1721772140000|2024-07-23 22:02:20|365.01|363.01|365.22|363.22|365.22|363.22|365.01|363.01|19
1721772160000|2024-07-23 22:02:40|365.31|363.31|365.44|363.44|365.49|363.49|365.31|363.31|16
1721772170000|2024-07-23 22:02:50|365.46|363.46|365.71|363.71|365.72|363.72|365.46|363.46|11
1721772180000|2024-07-23 22:03:00|365.72|363.72|365.79|363.79|365.8|363.8|365.7|363.7|16
1721772190000|2024-07-23 22:03:10|365.77|363.77|365.8|363.8|365.81|363.81|365.74|363.74|15
1721772200000|2024-07-23 22:03:20|365.78|363.78|365.77|363.77|365.83|363.83|365.74|363.74|17
1721772210000|2024-07-23 22:03:30|365.76|363.76|365.81|363.81|365.83|363.83|365.75|363.75|10
1721772220000|2024-07-23 22:03:40|365.82|363.82|365.68|363.68|365.82|363.82|365.68|363.68|11
1721772230000|2024-07-23 22:03:50|365.6|363.6|365.81|363.81|365.81|363.81|365.53|363.53|17
1721772240000|2024-07-23 22:04:00|365.73|363.73|365.69|363.69|365.82|363.82|365.68|363.68|15
1721772250000|2024-07-23 22:04:10|365.68|363.68|365.78|363.78|365.78|363.78|365.68|363.68|5
1721772260000|2024-07-23 22:04:20|365.79|363.79|365.81|363.81|365.81|363.81|365.79|363.79|2
1721772270000|2024-07-23 22:04:30|365.83|363.83|365.88|363.88|365.88|363.88|365.82|363.82|8
1721772280000|2024-07-23 22:04:40|365.83|363.83|365.85|363.85|365.86|363.86|365.82|363.82|7
1721772290000|2024-07-23 22:04:50|365.84|363.84|365.66|363.66|365.84|363.84|365.64|363.64|10
1721772300000|2024-07-23 22:05:00|365.78|363.78|365.71|363.71|365.87|363.87|365.71|363.71|11
1721772310000|2024-07-23 22:05:10|365.7|363.7|365.56|363.56|365.7|363.7|365.56|363.56|24
1721772320000|2024-07-23 22:05:20|365.55|363.55|365.45|363.45|365.55|363.55|365.45|363.45|12
1721772330000|2024-07-23 22:05:30|365.43|363.43|365.45|363.45|365.5|363.5|365.43|363.43|10
1721772340000|2024-07-23 22:05:40|365.44|363.44|365.43|363.43|365.44|363.44|365.43|363.43|2
1721772350000|2024-07-23 22:05:50|365.36|363.36|365.68|363.68|365.68|363.68|365.36|363.36|13
1721772360000|2024-07-23 22:06:00|365.67|363.67|365.68|363.68|365.68|363.68|365.66|363.66|4
1721772370000|2024-07-23 22:06:10|365.67|363.67|365.67|363.67|365.68|363.68|365.67|363.67|3
1721772380000|2024-07-23 22:06:20|365.68|363.68|365.68|363.68|365.68|363.68|365.68|363.68|1
1721772390000|2024-07-23 22:06:30|365.7|363.7|365.72|363.72|365.72|363.72|365.7|363.7|3
1721772400000|2024-07-23 22:06:40|365.71|363.71|365.71|363.71|365.71|363.71|365.71|363.71|1
1721772410000|2024-07-23 22:06:50|365.73|363.73|366.02|364.02|366.06|364.06|365.73|363.73|16
1721772420000|2024-07-23 22:07:00|366.01|364.01|366.01|364.01|366.01|364.01|366.01|364.01|1
1721772430000|2024-07-23 22:07:10|366.02|364.02|366.02|364.02|366.02|364.02|366.02|364.02|1
1721772440000|2024-07-23 22:07:20|366.03|364.03|366.06|364.06|366.06|364.06|366.02|364.02|7
1721772450000|2024-07-23 22:07:30|366.08|364.08|366.28|364.28|366.28|364.28|366.08|364.08|10
1721772460000|2024-07-23 22:07:40|366.33|364.33|366.29|364.29|366.33|364.33|366.28|364.28|5
1721772470000|2024-07-23 22:07:50|366.3|364.3|366.3|364.3|366.34|364.34|366.29|364.29|7
1721772480000|2024-07-23 22:08:00|366.29|364.29|366.34|364.34|366.35|364.35|366.29|364.29|9
1721772490000|2024-07-23 22:08:10|366.33|364.33|366.3|364.3|366.33|364.33|366.3|364.3|2
1721772500000|2024-07-23 22:08:20|366.32|364.32|366.43|364.43|366.43|364.43|366.31|364.31|9
1721772520000|2024-07-23 22:08:40|366.42|364.42|366.35|364.35|366.42|364.42|366.35|364.35|2
1721772530000|2024-07-23 22:08:50|366.34|364.34|366.23|364.23|366.34|364.34|366.23|364.23|8
1721772540000|2024-07-23 22:09:00|366.22|364.22|366.15|364.15|366.23|364.23|366.13|364.13|14
1721772550000|2024-07-23 22:09:10|366.14|364.14|366.12|364.12|366.14|364.14|366.12|364.12|9
1721772560000|2024-07-23 22:09:20|366.15|364.15|366.15|364.15|366.15|364.15|366.15|364.15|1
1721772570000|2024-07-23 22:09:30|366.14|364.14|366.12|364.12|366.14|364.14|366.12|364.12|3
1721772580000|2024-07-23 22:09:40|366.1|364.1|366.09|364.09|366.11|364.11|366.06|364.06|5
1721772600000|2024-07-23 22:10:00|366.1|364.1|366.1|364.1|366.11|364.11|366.1|364.1|3
1721772610000|2024-07-23 22:10:10|366.11|364.11|366.11|364.11|366.11|364.11|366.1|364.1|3
1721772630000|2024-07-23 22:10:30|366.12|364.12|366.2|364.2|366.2|364.2|366.12|364.12|6
1721772640000|2024-07-23 22:10:40|366.23|364.23|366.42|364.42|366.43|364.43|366.23|364.23|9
1721772650000|2024-07-23 22:10:50|366.38|364.38|366.39|364.39|366.39|364.39|366.38|364.38|2
1721772660000|2024-07-23 22:11:00|366.38|364.38|366.76|364.76|366.76|364.76|366.38|364.38|12
1721772670000|2024-07-23 22:11:10|366.7|364.7|366.56|364.56|366.74|364.74|366.56|364.56|11
1721772680000|2024-07-23 22:11:20|366.53|364.53|366.54|364.54|366.58|364.58|366.53|364.53|8
1721772690000|2024-07-23 22:11:30|366.56|364.56|366.44|364.44|366.56|364.56|366.44|364.44|8
1721772700000|2024-07-23 22:11:40|366.39|364.39|366.35|364.35|366.43|364.43|366.28|364.28|12
1721772710000|2024-07-23 22:11:50|366.33|364.33|366.51|364.51|366.51|364.51|366.24|364.24|4
1721772750000|2024-07-23 22:12:30|366.5|364.5|366.47|364.47|366.51|364.51|366.47|364.47|4
1721772760000|2024-07-23 22:12:40|366.46|364.46|366.46|364.46|366.46|364.46|366.46|364.46|1
1721772780000|2024-07-23 22:13:00|366.43|364.43|366.38|364.38|366.43|364.43|366.33|364.33|4
1721772790000|2024-07-23 22:13:10|366.43|364.43|365.99|363.99|366.43|364.43|365.99|363.99|4
1721772800000|2024-07-23 22:13:20|366.02|364.02|366.14|364.14|366.14|364.14|366.02|364.02|4
1721772810000|2024-07-23 22:13:30|366.19|364.19|366.15|364.15|366.2|364.2|366.15|364.15|3
1721772820000|2024-07-23 22:13:40|366.2|364.2|366.26|364.26|366.26|364.26|366.2|364.2|2
1721772830000|2024-07-23 22:13:50|366.34|364.34|366.42|364.42|366.42|364.42|366.34|364.34|2
1721772840000|2024-07-23 22:14:00|366.41|364.41|366.42|364.42|366.42|364.42|366.28|364.28|5
1721772850000|2024-07-23 22:14:10|366.41|364.41|366.41|364.41|366.41|364.41|366.41|364.41|1
1721772860000|2024-07-23 22:14:20|366.35|364.35|366.29|364.29|366.35|364.35|366.29|364.29|3
1721772870000|2024-07-23 22:14:30|366.26|364.26|366.17|364.17|366.26|364.26|366.16|364.16|4
1721772880000|2024-07-23 22:14:40|366.23|364.23|366.26|364.26|366.26|364.26|366.23|364.23|2
1721772890000|2024-07-23 22:14:50|366.28|364.28|366.3|364.3|366.31|364.31|366.28|364.28|3
1721772900000|2024-07-23 22:15:00|366.31|364.31|366.23|364.23|366.31|364.31|366.14|364.14|9
1721772910000|2024-07-23 22:15:10|366.19|364.19|366.14|364.14|366.19|364.19|366.14|364.14|3
1721772920000|2024-07-23 22:15:20|366.17|364.17|366.24|364.24|366.24|364.24|366.17|364.17|2
1721772930000|2024-07-23 22:15:30|366.19|364.19|366.2|364.2|366.2|364.2|366.19|364.19|2
1721772940000|2024-07-23 22:15:40|366.17|364.17|365.68|363.68|366.17|364.17|365.64|363.64|23
1721772950000|2024-07-23 22:15:50|365.65|363.65|365.54|363.54|365.69|363.69|365.54|363.54|7
1721772960000|2024-07-23 22:16:00|365.53|363.53|365.68|363.68|365.68|363.68|365.53|363.53|5
1721772970000|2024-07-23 22:16:10|365.74|363.74|365.79|363.79|365.8|363.8|365.72|363.72|6
1721772980000|2024-07-23 22:16:20|365.75|363.75|365.9|363.9|365.9|363.9|365.69|363.69|7
1721773010000|2024-07-23 22:16:50|365.87|363.87|365.81|363.81|365.87|363.87|365.81|363.81|2
1721773020000|2024-07-23 22:17:00|365.87|363.87|365.78|363.78|365.9|363.9|365.78|363.78|9
1721773030000|2024-07-23 22:17:10|365.74|363.74|365.88|363.88|365.88|363.88|365.73|363.73|6
1721773050000|2024-07-23 22:17:30|365.89|363.89|366.09|364.09|366.17|364.17|365.89|363.89|6
1721773060000|2024-07-23 22:17:40|366.04|364.04|365.99|363.99|366.04|364.04|365.97|363.97|5
1721773070000|2024-07-23 22:17:50|365.98|363.98|365.95|363.95|365.98|363.98|365.95|363.95|2
1721773080000|2024-07-23 22:18:00|365.94|363.94|365.66|363.66|365.94|363.94|365.66|363.66|11
1721773090000|2024-07-23 22:18:10|365.69|363.69|365.72|363.72|365.72|363.72|365.69|363.69|2
1721773100000|2024-07-23 22:18:20|365.7|363.7|365.62|363.62|365.7|363.7|365.6|363.6|8
1721773110000|2024-07-23 22:18:30|365.66|363.66|365.64|363.64|365.66|363.66|365.64|363.64|4
1721773120000|2024-07-23 22:18:40|365.63|363.63|365.63|363.63|365.63|363.63|365.61|363.61|5
1721773130000|2024-07-23 22:18:50|365.62|363.62|365.61|363.61|365.63|363.63|365.61|363.61|5
1721773140000|2024-07-23 22:19:00|365.63|363.63|365.62|363.62|365.63|363.63|365.58|363.58|7
1721773150000|2024-07-23 22:19:10|365.61|363.61|365.34|363.34|365.61|363.61|365.34|363.34|4
1721773160000|2024-07-23 22:19:20|365.35|363.35|365.27|363.27|365.4|363.4|365.27|363.27|12
1721773170000|2024-07-23 22:19:30|365.28|363.28|365.33|363.33|365.34|363.34|365.28|363.28|12
1721773180000|2024-07-23 22:19:40|365.34|363.34|365.37|363.37|365.37|363.37|365.31|363.31|9
1721773190000|2024-07-23 22:19:50|365.34|363.34|365.35|363.35|365.35|363.35|365.34|363.34|2
1721773200000|2024-07-23 22:20:00|365.32|363.32|365.26|363.26|365.32|363.32|365.25|363.25|7
1721773210000|2024-07-23 22:20:10|365.24|363.24|365.09|363.09|365.26|363.26|365.09|363.09|12
1721773220000|2024-07-23 22:20:20|365.12|363.12|365.08|363.08|365.14|363.14|365.06|363.06|12
1721773230000|2024-07-23 22:20:30|365.14|363.14|365.07|363.07|365.21|363.21|365.07|363.07|13
1721773240000|2024-07-23 22:20:40|365.03|363.03|365.19|363.19|365.24|363.24|365.03|363.03|16
1721773260000|2024-07-23 22:21:00|365.39|363.39|365.4|363.4|365.4|363.4|365.35|363.35|4
1721773270000|2024-07-23 22:21:10|365.38|363.38|365.51|363.51|365.69|363.69|365.38|363.38|20
1721773280000|2024-07-23 22:21:20|365.56|363.56|365.5|363.5|365.59|363.59|365.49|363.49|14
1721773290000|2024-07-23 22:21:30|365.49|363.49|365.57|363.57|365.6|363.6|365.48|363.48|13
1721773300000|2024-07-23 22:21:40|365.56|363.56|365.54|363.54|365.58|363.58|365.49|363.49|9
1721773310000|2024-07-23 22:21:50|365.53|363.53|365.58|363.58|365.64|363.64|365.51|363.51|10
1721773320000|2024-07-23 22:22:00|365.59|363.59|365.72|363.72|365.86|363.86|365.59|363.59|19
1721773330000|2024-07-23 22:22:10|365.81|363.81|366.03|364.03|366.06|364.06|365.8|363.8|10
1721773340000|2024-07-23 22:22:20|366.05|364.05|366.16|364.16|366.2|364.2|366.05|364.05|9
1721773350000|2024-07-23 22:22:30|366.2|364.2|366.31|364.31|366.31|364.31|366.2|364.2|2
1721773360000|2024-07-23 22:22:40|366.28|364.28|366.28|364.28|366.28|364.28|366.28|364.28|1
1721773370000|2024-07-23 22:22:50|366.29|364.29|366.32|364.32|366.32|364.32|366.29|364.29|3
1721773380000|2024-07-23 22:23:00|366.33|364.33|366.6|364.6|366.67|364.67|366.33|364.33|7
1721773390000|2024-07-23 22:23:10|366.59|364.59|366.38|364.38|366.59|364.59|366.38|364.38|9
1721773400000|2024-07-23 22:23:20|366.37|364.37|366.49|364.49|366.49|364.49|366.36|364.36|6
1721773410000|2024-07-23 22:23:30|366.46|364.46|366.36|364.36|366.46|364.46|366.35|364.35|9
1721773430000|2024-07-23 22:23:50|366.39|364.39|366.48|364.48|366.5|364.5|366.38|364.38|6
1721773440000|2024-07-23 22:24:00|366.46|364.46|366.37|364.37|366.46|364.46|366.37|364.37|5
1721773450000|2024-07-23 22:24:10|366.36|364.36|366.24|364.24|366.36|364.36|366.21|364.21|8
1721773460000|2024-07-23 22:24:20|366.22|364.22|366.16|364.16|366.22|364.22|366.16|364.16|5
1721773480000|2024-07-23 22:24:40|366.14|364.14|366.14|364.14|366.14|364.14|366.14|364.14|1
1721773490000|2024-07-23 22:24:50|366.11|364.11|366.12|364.12|366.12|364.12|366.06|364.06|10
1721773500000|2024-07-23 22:25:00|366.09|364.09|366.07|364.07|366.09|364.09|366|364|8
1721773510000|2024-07-23 22:25:10|366.08|364.08|366.1|364.1|366.13|364.13|366.08|364.08|4
1721773520000|2024-07-23 22:25:20|366.11|364.11|366.14|364.14|366.14|364.14|366.11|364.11|2
1721773530000|2024-07-23 22:25:30|366.17|364.17|366.06|364.06|366.17|364.17|366.06|364.06|4
1721773540000|2024-07-23 22:25:40|366.04|364.04|366.09|364.09|366.09|364.09|365.98|363.98|5
1721773550000|2024-07-23 22:25:50|366.18|364.18|366.27|364.27|366.27|364.27|366.18|364.18|3
1721773560000|2024-07-23 22:26:00|366.24|364.24|366.16|364.16|366.24|364.24|366.16|364.16|5
1721773570000|2024-07-23 22:26:10|366.15|364.15|366.15|364.15|366.15|364.15|366.15|364.15|1
1721773580000|2024-07-23 22:26:20|366.08|364.08|366.03|364.03|366.08|364.08|366.03|364.03|5
1721773600000|2024-07-23 22:26:40|365.98|363.98|365.96|363.96|365.98|363.98|365.96|363.96|2
1721773610000|2024-07-23 22:26:50|365.97|363.97|365.99|363.99|365.99|363.99|365.97|363.97|2
1721773620000|2024-07-23 22:27:00|366.04|364.04|366|364|366.09|364.09|365.96|363.96|6
1721773630000|2024-07-23 22:27:10|365.98|363.98|365.67|363.67|365.98|363.98|365.65|363.65|12
1721773640000|2024-07-23 22:27:20|365.66|363.66|365.79|363.79|365.79|363.79|365.66|363.66|6
1721773650000|2024-07-23 22:27:30|365.75|363.75|365.92|363.92|365.92|363.92|365.75|363.75|8
1721773660000|2024-07-23 22:27:40|365.89|363.89|365.85|363.85|365.89|363.89|365.85|363.85|2
1721773670000|2024-07-23 22:27:50|365.83|363.83|365.78|363.78|365.83|363.83|365.68|363.68|12
1721773680000|2024-07-23 22:28:00|365.74|363.74|365.74|363.74|365.74|363.74|365.74|363.74|1
1721773690000|2024-07-23 22:28:10|365.72|363.72|365.69|363.69|365.72|363.72|365.69|363.69|3
1721773700000|2024-07-23 22:28:20|365.67|363.67|365.67|363.67|365.67|363.67|365.67|363.67|1
1721773730000|2024-07-23 22:28:50|365.64|363.64|365.69|363.69|365.69|363.69|365.64|363.64|3
1721773760000|2024-07-23 22:29:20|365.72|363.72|365.72|363.72|365.75|363.75|365.72|363.72|3
1721773770000|2024-07-23 22:29:30|365.71|363.71|365.69|363.69|365.71|363.71|365.64|363.64|5
1721773790000|2024-07-23 22:29:50|365.83|363.83|365.76|363.76|365.83|363.83|365.76|363.76|4
1721773800000|2024-07-23 22:30:00|365.74|363.74|365.91|363.91|365.94|363.94|365.68|363.68|17
1721773810000|2024-07-23 22:30:10|365.87|363.87|365.96|363.96|365.96|363.96|365.87|363.87|15
1721773820000|2024-07-23 22:30:20|365.97|363.97|366.28|364.28|366.28|364.28|365.97|363.97|11
1721773830000|2024-07-23 22:30:30|366.29|364.29|366.2|364.2|366.31|364.31|366.2|364.2|19
1721773840000|2024-07-23 22:30:40|366.21|364.21|366.28|364.28|366.3|364.3|366.2|364.2|15
1721773850000|2024-07-23 22:30:50|366.26|364.26|366.16|364.16|366.27|364.27|366.15|364.15|12
1721773860000|2024-07-23 22:31:00|366.15|364.15|366.08|364.08|366.19|364.19|366.06|364.06|17
1721773870000|2024-07-23 22:31:10|366.09|364.09|366.08|364.08|366.13|364.13|366.08|364.08|11
1721773880000|2024-07-23 22:31:20|366.09|364.09|366.06|364.06|366.09|364.09|366.05|364.05|6
1721773890000|2024-07-23 22:31:30|366.07|364.07|366.32|364.32|366.32|364.32|366.07|364.07|5
1721773900000|2024-07-23 22:31:40|366.28|364.28|366.28|364.28|366.31|364.31|366.25|364.25|6
1721773910000|2024-07-23 22:31:50|366.27|364.27|366.27|364.27|366.27|364.27|366.27|364.27|1
1721773920000|2024-07-23 22:32:00|366.36|364.36|366.5|364.5|366.5|364.5|366.36|364.36|3
1721773930000|2024-07-23 22:32:10|366.45|364.45|366.58|364.58|366.58|364.58|366.45|364.45|9
1721773940000|2024-07-23 22:32:20|366.6|364.6|366.59|364.59|366.6|364.6|366.54|364.54|7
1721773950000|2024-07-23 22:32:30|366.61|364.61|366.67|364.67|366.67|364.67|366.61|364.61|5
1721773960000|2024-07-23 22:32:40|366.61|364.61|366.61|364.61|366.61|364.61|366.61|364.61|1
1721773970000|2024-07-23 22:32:50|366.58|364.58|366.6|364.6|366.6|364.6|366.58|364.58|3
1721773980000|2024-07-23 22:33:00|366.61|364.61|366.62|364.62|366.62|364.62|366.6|364.6|4
1721773990000|2024-07-23 22:33:10|366.64|364.64|366.62|364.62|366.65|364.65|366.61|364.61|4
1721774000000|2024-07-23 22:33:20|366.59|364.59|366.58|364.58|366.59|364.59|366.57|364.57|5
1721774010000|2024-07-23 22:33:30|366.59|364.59|366.59|364.59|366.59|364.59|366.59|364.59|1
1721774020000|2024-07-23 22:33:40|366.6|364.6|366.77|364.77|366.77|364.77|366.6|364.6|8
1721774030000|2024-07-23 22:33:50|366.78|364.78|366.77|364.77|366.79|364.79|366.77|364.77|3
1721774040000|2024-07-23 22:34:00|366.75|364.75|366.62|364.62|366.75|364.75|366.62|364.62|4
1721774050000|2024-07-23 22:34:10|366.61|364.61|366.74|364.74|366.78|364.78|366.59|364.59|8
1721774090000|2024-07-23 22:34:50|366.75|364.75|366.71|364.71|366.75|364.75|366.7|364.7|6
1721774100000|2024-07-23 22:35:00|366.7|364.7|366.67|364.67|366.72|364.72|366.66|364.66|5
1721774110000|2024-07-23 22:35:10|366.69|364.69|366.73|364.73|366.74|364.74|366.68|364.68|7
1721774130000|2024-07-23 22:35:30|366.74|364.74|366.82|364.82|366.82|364.82|366.74|364.74|5
1721774140000|2024-07-23 22:35:40|366.83|364.83|367.12|365.12|367.15|365.15|366.83|364.83|20
1721774160000|2024-07-23 22:36:00|367.13|365.13|367.13|365.13|367.13|365.13|367.13|365.13|1
1721774170000|2024-07-23 22:36:10|367.11|365.11|367.11|365.11|367.11|365.11|367.11|365.11|1
1721774180000|2024-07-23 22:36:20|367.1|365.1|367|365|367.11|365.11|367|365|6
1721774190000|2024-07-23 22:36:30|366.99|364.99|367.03|365.03|367.03|365.03|366.99|364.99|2
1721774200000|2024-07-23 22:36:40|367.04|365.04|367.12|365.12|367.13|365.13|367.04|365.04|6
1721774210000|2024-07-23 22:36:50|367.16|365.16|367.41|365.41|367.43|365.43|367.16|365.16|10
1721774220000|2024-07-23 22:37:00|367.44|365.44|367.36|365.36|367.45|365.45|367.36|365.36|11
1721774240000|2024-07-23 22:37:20|367.33|365.33|367.25|365.25|367.33|365.33|367.21|365.21|12
1721774250000|2024-07-23 22:37:30|367.23|365.23|367.16|365.16|367.23|365.23|367.16|365.16|11
1721774280000|2024-07-23 22:38:00|367.14|365.14|367.21|365.21|367.21|365.21|367.12|365.12|11
1721774290000|2024-07-23 22:38:10|367.2|365.2|367.13|365.13|367.2|365.2|367.11|365.11|8
1721774300000|2024-07-23 22:38:20|367.12|365.12|367.14|365.14|367.15|365.15|367.1|365.1|6
1721774310000|2024-07-23 22:38:30|367.17|365.17|367.19|365.19|367.23|365.23|367.15|365.15|16
1721774320000|2024-07-23 22:38:40|367.2|365.2|367.27|365.27|367.27|365.27|367.2|365.2|11
1721774330000|2024-07-23 22:38:50|367.25|365.25|367.14|365.14|367.25|365.25|367.12|365.12|12
1721774340000|2024-07-23 22:39:00|367.12|365.12|367.12|365.12|367.16|365.16|367.05|365.05|12
1721774350000|2024-07-23 22:39:10|367.13|365.13|367.06|365.06|367.16|365.16|367.06|365.06|8
1721774360000|2024-07-23 22:39:20|367.04|365.04|367.04|365.04|367.06|365.06|367.02|365.02|12
1721774370000|2024-07-23 22:39:30|367.03|365.03|367.06|365.06|367.08|365.08|367.02|365.02|19
1721774380000|2024-07-23 22:39:40|367.08|365.08|367.2|365.2|367.2|365.2|367.08|365.08|5
1721774390000|2024-07-23 22:39:50|367.26|365.26|367.25|365.25|367.32|365.32|367.25|365.25|12
1721774400000|2024-07-23 22:40:00|367.24|365.24|367.2|365.2|367.24|365.24|367.17|365.17|10
1721774410000|2024-07-23 22:40:10|367.19|365.19|367.18|365.18|367.19|365.19|367.17|365.17|3
1721774420000|2024-07-23 22:40:20|367.21|365.21|367.21|365.21|367.21|365.21|367.21|365.21|1
1721774430000|2024-07-23 22:40:30|367.23|365.23|367.35|365.35|367.35|365.35|367.23|365.23|3
1721774440000|2024-07-23 22:40:40|367.36|365.36|367.43|365.43|367.43|365.43|367.36|365.36|6
1721774450000|2024-07-23 22:40:50|367.47|365.47|367.51|365.51|367.52|365.52|367.47|365.47|8
1721774460000|2024-07-23 22:41:00|367.49|365.49|367.54|365.54|367.54|365.54|367.48|365.48|8
1721774500000|2024-07-23 22:41:40|367.56|365.56|367.55|365.55|367.56|365.56|367.54|365.54|3
1721774510000|2024-07-23 22:41:50|367.56|365.56|367.56|365.56|367.56|365.56|367.56|365.56|1
1721774520000|2024-07-23 22:42:00|367.55|365.55|367.57|365.57|367.61|365.61|367.54|365.54|9
1721774550000|2024-07-23 22:42:30|367.58|365.58|367.58|365.58|367.58|365.58|367.58|365.58|1
1721774560000|2024-07-23 22:42:40|367.59|365.59|367.78|365.78|367.86|365.86|367.59|365.59|10
1721774570000|2024-07-23 22:42:50|367.79|365.79|367.81|365.81|367.81|365.81|367.79|365.79|3
1721774590000|2024-07-23 22:43:10|367.82|365.82|367.6|365.6|367.82|365.82|367.6|365.6|8
1721774600000|2024-07-23 22:43:20|367.56|365.56|367.53|365.53|367.57|365.57|367.51|365.51|16
1721774610000|2024-07-23 22:43:30|367.57|365.57|367.58|365.58|367.64|365.64|367.54|365.54|7
1721774620000|2024-07-23 22:43:40|367.52|365.52|367.51|365.51|367.52|365.52|367.51|365.51|2
1721774630000|2024-07-23 22:43:50|367.47|365.47|367.49|365.49|367.5|365.5|367.44|365.44|13
1721774640000|2024-07-23 22:44:00|367.48|365.48|367.55|365.55|367.57|365.57|367.45|365.45|8
1721774650000|2024-07-23 22:44:10|367.54|365.54|367.8|365.8|367.8|365.8|367.51|365.51|10
1721774670000|2024-07-23 22:44:30|367.75|365.75|367.67|365.67|367.75|365.75|367.67|365.67|2
1721774680000|2024-07-23 22:44:40|367.66|365.66|367.6|365.6|367.66|365.66|367.58|365.58|5
1721774690000|2024-07-23 22:44:50|367.55|365.55|367.55|365.55|367.55|365.55|367.55|365.55|1
1721774700000|2024-07-23 22:45:00|367.54|365.54|367.54|365.54|367.57|365.57|367.53|365.53|5
1721774710000|2024-07-23 22:45:10|367.53|365.53|367.59|365.59|367.6|365.6|367.53|365.53|10
1721774720000|2024-07-23 22:45:20|367.6|365.6|367.6|365.6|367.61|365.61|367.6|365.6|3
1721774730000|2024-07-23 22:45:30|367.61|365.61|367.65|365.65|367.65|365.65|367.61|365.61|2
1721774740000|2024-07-23 22:45:40|367.69|365.69|367.69|365.69|367.69|365.69|367.69|365.69|1
1721774750000|2024-07-23 22:45:50|367.7|365.7|367.91|365.91|368.09|366.09|367.7|365.7|17
1721774760000|2024-07-23 22:46:00|367.89|365.89|367.87|365.87|367.94|365.94|367.87|365.87|6
1721774770000|2024-07-23 22:46:10|367.68|365.68|367.64|365.64|367.71|365.71|367.64|365.64|4
1721774780000|2024-07-23 22:46:20|367.65|365.65|367.65|365.65|367.65|365.65|367.65|365.65|1
1721774790000|2024-07-23 22:46:30|367.64|365.64|367.34|365.34|367.64|365.64|367.34|365.34|13
1721774800000|2024-07-23 22:46:40|367.32|365.32|367.25|365.25|367.32|365.32|367.25|365.25|2
1721774810000|2024-07-23 22:46:50|367.24|365.24|367.25|365.25|367.29|365.29|367.22|365.22|5
1721774820000|2024-07-23 22:47:00|367.29|365.29|367.31|365.31|367.34|365.34|367.27|365.27|6
1721774830000|2024-07-23 22:47:10|367.3|365.3|367.2|365.2|367.3|365.3|367.2|365.2|5
1721774840000|2024-07-23 22:47:20|367.22|365.22|367.14|365.14|367.22|365.22|367.12|365.12|9
1721774850000|2024-07-23 22:47:30|367.12|365.12|367.29|365.29|367.3|365.3|367.12|365.12|10
1721774860000|2024-07-23 22:47:40|367.33|365.33|367.34|365.34|367.39|365.39|367.31|365.31|16
1721774870000|2024-07-23 22:47:50|367.37|365.37|367.39|365.39|367.45|365.45|367.37|365.37|6
1721774880000|2024-07-23 22:48:00|367.42|365.42|367.3|365.3|367.45|365.45|367.29|365.29|13
1721774890000|2024-07-23 22:48:10|367.34|365.34|367.31|365.31|367.34|365.34|367.3|365.3|3
1721774900000|2024-07-23 22:48:20|367.3|365.3|367.14|365.14|367.3|365.3|367.12|365.12|13
1721774910000|2024-07-23 22:48:30|367.17|365.17|367.18|365.18|367.18|365.18|367.13|365.13|5
1721774920000|2024-07-23 22:48:40|367.14|365.14|367.12|365.12|367.14|365.14|367.12|365.12|3
1721774930000|2024-07-23 22:48:50|367.09|365.09|367.09|365.09|367.09|365.09|367.09|365.09|1
1721774940000|2024-07-23 22:49:00|366.96|364.96|366.97|364.97|366.97|364.97|366.93|364.93|3
1721774950000|2024-07-23 22:49:10|367.02|365.02|366.97|364.97|367.02|365.02|366.97|364.97|4
1721774960000|2024-07-23 22:49:20|366.98|364.98|366.91|364.91|366.98|364.98|366.91|364.91|3
1721774980000|2024-07-23 22:49:40|366.92|364.92|366.92|364.92|366.97|364.97|366.92|364.92|3
1721774990000|2024-07-23 22:49:50|366.89|364.89|366.75|364.75|366.89|364.89|366.75|364.75|8
1721775000000|2024-07-23 22:50:00|366.76|364.76|366.89|364.89|366.89|364.89|366.76|364.76|12
1721775010000|2024-07-23 22:50:10|366.88|364.88|366.98|364.98|367.01|365.01|366.86|364.86|19
1721775020000|2024-07-23 22:50:20|366.96|364.96|366.81|364.81|366.96|364.96|366.81|364.81|17
1721775030000|2024-07-23 22:50:30|366.82|364.82|366.83|364.83|366.85|364.85|366.8|364.8|8
1721775040000|2024-07-23 22:50:40|366.82|364.82|366.85|364.85|366.89|364.89|366.8|364.8|21
1721775050000|2024-07-23 22:50:50|366.87|364.87|366.91|364.91|366.99|364.99|366.87|364.87|21
1721775060000|2024-07-23 22:51:00|366.89|364.89|366.83|364.83|366.89|364.89|366.82|364.82|11
1721775070000|2024-07-23 22:51:10|366.82|364.82|366.86|364.86|366.97|364.97|366.82|364.82|24
1721775080000|2024-07-23 22:51:20|366.87|364.87|366.83|364.83|366.89|364.89|366.83|364.83|7
1721775090000|2024-07-23 22:51:30|366.87|364.87|366.93|364.93|366.98|364.98|366.85|364.85|20
1721775100000|2024-07-23 22:51:40|366.97|364.97|367.11|365.11|367.11|365.11|366.96|364.96|23
1721775110000|2024-07-23 22:51:50|367.12|365.12|367.12|365.12|367.12|365.12|367.12|365.12|1
1721775130000|2024-07-23 22:52:10|367.11|365.11|366.92|364.92|367.11|365.11|366.92|364.92|17
1721775140000|2024-07-23 22:52:20|366.95|364.95|366.82|364.82|366.95|364.95|366.79|364.79|9
1721775150000|2024-07-23 22:52:30|366.87|364.87|366.91|364.91|366.93|364.93|366.87|364.87|4
1721775160000|2024-07-23 22:52:40|366.85|364.85|366.9|364.9|366.9|364.9|366.8|364.8|7
1721775170000|2024-07-23 22:52:50|366.87|364.87|366.83|364.83|366.87|364.87|366.83|364.83|2
1721775180000|2024-07-23 22:53:00|366.82|364.82|366.82|364.82|366.85|364.85|366.79|364.79|20
1721775190000|2024-07-23 22:53:10|366.83|364.83|366.99|364.99|367|365|366.83|364.83|12
1721775200000|2024-07-23 22:53:20|367|365|367.01|365.01|367.07|365.07|366.8|364.8|19
1721775210000|2024-07-23 22:53:30|367|365|366.71|364.71|367|365|366.71|364.71|25
1721775220000|2024-07-23 22:53:40|366.72|364.72|366.73|364.73|366.75|364.75|366.7|364.7|12
1721775230000|2024-07-23 22:53:50|366.72|364.72|366.84|364.84|366.86|364.86|366.69|364.69|21
1721775240000|2024-07-23 22:54:00|366.87|364.87|366.9|364.9|366.9|364.9|366.81|364.81|7
1721775250000|2024-07-23 22:54:10|366.93|364.93|366.84|364.84|366.93|364.93|366.84|364.84|8
1721775260000|2024-07-23 22:54:20|366.83|364.83|366.88|364.88|366.88|364.88|366.8|364.8|6
1721775270000|2024-07-23 22:54:30|366.86|364.86|366.82|364.82|366.86|364.86|366.82|364.82|5
1721775280000|2024-07-23 22:54:40|366.8|364.8|366.81|364.81|366.86|364.86|366.78|364.78|14
1721775290000|2024-07-23 22:54:50|366.85|364.85|366.83|364.83|366.86|364.86|366.83|364.83|3
1721775300000|2024-07-23 22:55:00|366.82|364.82|366.8|364.8|366.82|364.82|366.8|364.8|2
1721775310000|2024-07-23 22:55:10|366.78|364.78|366.71|364.71|366.78|364.78|366.69|364.69|4
1721775320000|2024-07-23 22:55:20|366.73|364.73|366.77|364.77|366.8|364.8|366.73|364.73|4
1721775330000|2024-07-23 22:55:30|366.76|364.76|366.77|364.77|366.78|364.78|366.73|364.73|9
1721775350000|2024-07-23 22:55:50|366.76|364.76|366.63|364.63|366.76|364.76|366.63|364.63|4
1721775370000|2024-07-23 22:56:10|366.64|364.64|366.74|364.74|366.75|364.75|366.64|364.64|6
1721775380000|2024-07-23 22:56:20|366.73|364.73|366.75|364.75|366.75|364.75|366.73|364.73|5
1721775390000|2024-07-23 22:56:30|366.74|364.74|366.77|364.77|366.77|364.77|366.74|364.74|6
1721775410000|2024-07-23 22:56:50|366.79|364.79|366.8|364.8|366.8|364.8|366.79|364.79|2
1721775420000|2024-07-23 22:57:00|366.81|364.81|367.07|365.07|367.07|365.07|366.81|364.81|7
1721775430000|2024-07-23 22:57:10|367.08|365.08|367.03|365.03|367.1|365.1|367.03|365.03|11
1721775440000|2024-07-23 22:57:20|367.06|365.06|367.06|365.06|367.06|365.06|367.06|365.06|1
1721775450000|2024-07-23 22:57:30|367.08|365.08|367.11|365.11|367.12|365.12|367.08|365.08|4
1721775460000|2024-07-23 22:57:40|367.12|365.12|367.12|365.12|367.18|365.18|367.12|365.12|9
1721775470000|2024-07-23 22:57:50|367.13|365.13|367.19|365.19|367.19|365.19|367.12|365.12|7
1721775480000|2024-07-23 22:58:00|367.2|365.2|367.16|365.16|367.2|365.2|367.16|365.16|3
1721775490000|2024-07-23 22:58:10|367.12|365.12|367|365|367.12|365.12|367|365|7
1721775500000|2024-07-23 22:58:20|366.97|364.97|367.12|365.12|367.12|365.12|366.97|364.97|12
1721775510000|2024-07-23 22:58:30|367.17|365.17|367.83|365.83|368.24|366.24|367.17|365.17|33
1721775520000|2024-07-23 22:58:40|367.85|365.85|368.02|366.02|368.2|366.2|367.84|365.84|30
1721775530000|2024-07-23 22:58:50|368.03|366.03|368.31|366.31|368.4|366.4|368.03|366.03|33
1721775540000|2024-07-23 22:59:00|368.3|366.3|367.64|365.64|368.3|366.3|367.63|365.63|28
1721775550000|2024-07-23 22:59:10|367.63|365.63|367.65|365.65|367.7|365.7|367.59|365.59|28
1721775560000|2024-07-23 22:59:20|367.61|365.61|367.6|365.6|367.62|365.62|367.52|365.52|29
1721775570000|2024-07-23 22:59:30|367.59|365.59|367.52|365.52|367.64|365.64|367.51|365.51|24
1721775580000|2024-07-23 22:59:40|367.5|365.5|367.76|365.76|367.76|365.76|367.49|365.49|17
1721775590000|2024-07-23 22:59:50|367.75|365.75|367.88|365.88|367.89|365.89|367.72|365.72|16
1721775600000|2024-07-23 23:00:00|367.94|365.94|367.89|365.89|368.1|366.1|367.87|365.87|19
1721775610000|2024-07-23 23:00:10|367.86|365.86|368.02|366.02|368.09|366.09|367.71|365.71|19
1721775620000|2024-07-23 23:00:20|368|366|368.11|366.11|368.15|366.15|367.9|365.9|25
1721775630000|2024-07-23 23:00:30|368.13|366.13|368.19|366.19|368.28|366.28|368.08|366.08|24
1721775640000|2024-07-23 23:00:40|368.21|366.21|368.17|366.17|368.26|366.26|368.09|366.09|21
1721775650000|2024-07-23 23:00:50|368.19|366.19|368.09|366.09|368.24|366.24|368.09|366.09|17
1721775660000|2024-07-23 23:01:00|368.08|366.08|368.24|366.24|368.25|366.25|368|366|32
1721775670000|2024-07-23 23:01:10|368.22|366.22|367.9|365.9|368.25|366.25|367.9|365.9|27
1721775680000|2024-07-23 23:01:20|367.89|365.89|367.8|365.8|367.91|365.91|367.75|365.75|15
1721775690000|2024-07-23 23:01:30|367.78|365.78|367.82|365.82|367.87|365.87|367.75|365.75|18
1721775700000|2024-07-23 23:01:40|367.84|365.84|367.86|365.86|367.88|365.88|367.75|365.75|19
1721775710000|2024-07-23 23:01:50|367.92|365.92|367.83|365.83|367.99|365.99|367.83|365.83|13
1721775720000|2024-07-23 23:02:00|367.82|365.82|367.8|365.8|367.82|365.82|367.77|365.77|8
1721775730000|2024-07-23 23:02:10|367.81|365.81|367.91|365.91|367.91|365.91|367.81|365.81|5
1721775740000|2024-07-23 23:02:20|367.88|365.88|367.82|365.82|367.88|365.88|367.82|365.82|4
1721775760000|2024-07-23 23:02:40|367.8|365.8|367.67|365.67|367.8|365.8|367.67|365.67|8
1721775770000|2024-07-23 23:02:50|367.66|365.66|367.63|365.63|367.76|365.76|367.61|365.61|23
1721775780000|2024-07-23 23:03:00|367.62|365.62|367.66|365.66|367.66|365.66|367.6|365.6|11
1721775790000|2024-07-23 23:03:10|367.65|365.65|367.68|365.68|367.7|365.7|367.64|365.64|15
1721775800000|2024-07-23 23:03:20|367.69|365.69|367.76|365.76|367.77|365.77|367.69|365.69|16
1721775810000|2024-07-23 23:03:30|367.74|365.74|367.71|365.71|367.74|365.74|367.71|365.71|7
1721775820000|2024-07-23 23:03:40|367.7|365.7|367.62|365.62|367.7|365.7|367.62|365.62|14
1721775830000|2024-07-23 23:03:50|367.61|365.61|368.14|366.14|368.14|366.14|367.51|365.51|24
1721775840000|2024-07-23 23:04:00|368.16|366.16|368.02|366.02|368.16|366.16|368.01|366.01|26
1721775850000|2024-07-23 23:04:10|368.06|366.06|368.02|366.02|368.06|366.06|368.02|366.02|3
1721775860000|2024-07-23 23:04:20|368.01|366.01|367.92|365.92|368.01|366.01|367.92|365.92|14
1721775870000|2024-07-23 23:04:30|367.91|365.91|367.8|365.8|367.93|365.93|367.8|365.8|12
1721775880000|2024-07-23 23:04:40|367.78|365.78|367.73|365.73|367.78|365.78|367.71|365.71|12
1721775890000|2024-07-23 23:04:50|367.75|365.75|367.77|365.77|367.82|365.82|367.72|365.72|15
1721775900000|2024-07-23 23:05:00|367.78|365.78|367.72|365.72|367.86|365.86|367.72|365.72|25
1721775910000|2024-07-23 23:05:10|367.74|365.74|367.77|365.77|367.8|365.8|367.72|365.72|17
1721775920000|2024-07-23 23:05:20|367.76|365.76|367.74|365.74|367.79|365.79|367.73|365.73|18
1721775930000|2024-07-23 23:05:30|367.75|365.75|367.81|365.81|367.9|365.9|367.75|365.75|18
1721775940000|2024-07-23 23:05:40|367.82|365.82|367.71|365.71|367.83|365.83|367.7|365.7|19
1721775950000|2024-07-23 23:05:50|367.7|365.7|367.75|365.75|367.75|365.75|367.7|365.7|18
1721775960000|2024-07-23 23:06:00|367.74|365.74|367.8|365.8|367.8|365.8|367.73|365.73|14
1721775970000|2024-07-23 23:06:10|367.81|365.81|367.89|365.89|367.89|365.89|367.81|365.81|6
1721775980000|2024-07-23 23:06:20|367.88|365.88|367.8|365.8|367.88|365.88|367.8|365.8|3
1721775990000|2024-07-23 23:06:30|367.78|365.78|367.76|365.76|367.8|365.8|367.76|365.76|6
1721776000000|2024-07-23 23:06:40|367.77|365.77|367.84|365.84|367.85|365.85|367.72|365.72|15
1721776010000|2024-07-23 23:06:50|367.87|365.87|367.87|365.87|367.88|365.88|367.85|365.85|7
1721776020000|2024-07-23 23:07:00|367.86|365.86|367.87|365.87|367.87|365.87|367.86|365.86|2
1721776030000|2024-07-23 23:07:10|367.88|365.88|367.88|365.88|367.88|365.88|367.85|365.85|5
1721776040000|2024-07-23 23:07:20|367.89|365.89|367.73|365.73|367.89|365.89|367.68|365.68|19
1721776050000|2024-07-23 23:07:30|367.72|365.72|367.77|365.77|367.77|365.77|367.67|365.67|11
1721776060000|2024-07-23 23:07:40|367.75|365.75|367.77|365.77|367.8|365.8|367.75|365.75|10
1721776070000|2024-07-23 23:07:50|367.79|365.79|367.79|365.79|367.81|365.81|367.76|365.76|10
1721776080000|2024-07-23 23:08:00|367.75|365.75|367.74|365.74|367.75|365.75|367.74|365.74|2
1721776090000|2024-07-23 23:08:10|367.72|365.72|367.65|365.65|367.77|365.77|367.63|365.63|18
1721776100000|2024-07-23 23:08:20|367.64|365.64|367.57|365.57|367.66|365.66|367.57|365.57|13
1721776110000|2024-07-23 23:08:30|367.62|365.62|367.58|365.58|367.62|365.62|367.58|365.58|5
1721776120000|2024-07-23 23:08:40|367.61|365.61|367.67|365.67|367.75|365.75|367.61|365.61|13
1721776130000|2024-07-23 23:08:50|367.66|365.66|367.63|365.63|367.68|365.68|367.63|365.63|14
1721776140000|2024-07-23 23:09:00|367.68|365.68|367.72|365.72|367.73|365.73|367.63|365.63|17
1721776150000|2024-07-23 23:09:10|367.71|365.71|367.74|365.74|367.78|365.78|367.7|365.7|10
1721776160000|2024-07-23 23:09:20|367.67|365.67|367.55|365.55|367.67|365.67|367.55|365.55|8
1721776170000|2024-07-23 23:09:30|367.54|365.54|367.6|365.6|367.66|365.66|367.52|365.52|15
1721776180000|2024-07-23 23:09:40|367.59|365.59|367.64|365.64|367.66|365.66|367.59|365.59|9
1721776190000|2024-07-23 23:09:50|367.66|365.66|367.67|365.67|367.67|365.67|367.64|365.64|4
1721776200000|2024-07-23 23:10:00|367.72|365.72|367.74|365.74|367.77|365.77|367.71|365.71|12
1721776210000|2024-07-23 23:10:10|367.75|365.75|367.79|365.79|367.79|365.79|367.73|365.73|8
1721776220000|2024-07-23 23:10:20|367.8|365.8|367.78|365.78|367.8|365.8|367.74|365.74|7
1721776230000|2024-07-23 23:10:30|367.79|365.79|367.88|365.88|367.88|365.88|367.79|365.79|6
1721776240000|2024-07-23 23:10:40|367.89|365.89|367.88|365.88|367.89|365.89|367.88|365.88|2
1721776250000|2024-07-23 23:10:50|367.89|365.89|368.04|366.04|368.09|366.09|367.89|365.89|7
1721776260000|2024-07-23 23:11:00|368|366|367.96|365.96|368.02|366.02|367.89|365.89|12
1721776270000|2024-07-23 23:11:10|367.99|365.99|367.88|365.88|367.99|365.99|367.88|365.88|12
1721776280000|2024-07-23 23:11:20|367.9|365.9|367.88|365.88|367.91|365.91|367.88|365.88|6
1721776290000|2024-07-23 23:11:30|367.87|365.87|367.86|365.86|367.91|365.91|367.86|365.86|7
1721776310000|2024-07-23 23:11:50|367.89|365.89|367.89|365.89|367.92|365.92|367.86|365.86|5
1721776320000|2024-07-23 23:12:00|367.88|365.88|367.85|365.85|367.88|365.88|367.85|365.85|3
1721776330000|2024-07-23 23:12:10|367.83|365.83|367.67|365.67|367.87|365.87|367.63|365.63|11
1721776340000|2024-07-23 23:12:20|367.66|365.66|367.84|365.84|367.88|365.88|367.66|365.66|16
1721776350000|2024-07-23 23:12:30|367.88|365.88|367.89|365.89|367.9|365.9|367.84|365.84|14
1721776370000|2024-07-23 23:12:50|367.93|365.93|368.05|366.05|368.07|366.07|367.9|365.9|16
1721776380000|2024-07-23 23:13:00|368.07|366.07|368.06|366.06|368.09|366.09|368.05|366.05|16
1721776390000|2024-07-23 23:13:10|368.08|366.08|368.1|366.1|368.1|366.1|368.06|366.06|7
1721776400000|2024-07-23 23:13:20|368.12|366.12|368.18|366.18|368.21|366.21|368.12|366.12|19
1721776410000|2024-07-23 23:13:30|368.17|366.17|368.19|366.19|368.22|366.22|368.17|366.17|13
1721776420000|2024-07-23 23:13:40|368.22|366.22|368.2|366.2|368.22|366.22|368.19|366.19|3
1721776430000|2024-07-23 23:13:50|368.25|366.25|368.26|366.26|368.26|366.26|368.24|366.24|4
1721776440000|2024-07-23 23:14:00|368.3|366.3|368.29|366.29|368.31|366.31|368.28|366.28|4
1721776450000|2024-07-23 23:14:10|368.28|366.28|368.83|366.83|368.89|366.89|368.27|366.27|23
1721776460000|2024-07-23 23:14:20|368.86|366.86|368.89|366.89|368.89|366.89|368.86|366.86|3
1721776470000|2024-07-23 23:14:30|368.94|366.94|368.98|366.98|368.98|366.98|368.92|366.92|5
1721776480000|2024-07-23 23:14:40|368.99|366.99|369.01|367.01|369.01|367.01|368.92|366.92|7
1721776490000|2024-07-23 23:14:50|368.95|366.95|368.95|366.95|369|367|368.89|366.89|20
1721776500000|2024-07-23 23:15:00|368.91|366.91|368.5|366.5|368.91|366.91|368.46|366.46|17
1721776510000|2024-07-23 23:15:10|368.48|366.48|368.51|366.51|368.55|366.55|368.41|366.41|23
1721776520000|2024-07-23 23:15:20|368.48|366.48|368.36|366.36|368.48|366.48|368.36|366.36|14
1721776530000|2024-07-23 23:15:30|368.45|366.45|368.58|366.58|368.58|366.58|368.45|366.45|7
1721776540000|2024-07-23 23:15:40|368.57|366.57|368.5|366.5|368.57|366.57|368.5|366.5|4
1721776550000|2024-07-23 23:15:50|368.48|366.48|368.36|366.36|368.51|366.51|368.33|366.33|19
1721776560000|2024-07-23 23:16:00|368.39|366.39|368.6|366.6|368.6|366.6|368.39|366.39|18
1721776570000|2024-07-23 23:16:10|368.58|366.58|368.53|366.53|368.58|366.58|368.5|366.5|9
1721776580000|2024-07-23 23:16:20|368.55|366.55|368.4|366.4|368.56|366.56|368.4|366.4|12
1721776590000|2024-07-23 23:16:30|368.39|366.39|368.34|366.34|368.41|366.41|368.34|366.34|10
1721776600000|2024-07-23 23:16:40|368.32|366.32|368.36|366.36|368.39|366.39|368.32|366.32|8
1721776610000|2024-07-23 23:16:50|368.35|366.35|368.23|366.23|368.35|366.35|368.2|366.2|12
1721776620000|2024-07-23 23:17:00|368.22|366.22|368.27|366.27|368.28|366.28|368.21|366.21|10
1721776630000|2024-07-23 23:17:10|368.28|366.28|368.21|366.21|368.32|366.32|368.21|366.21|12
1721776640000|2024-07-23 23:17:20|368.2|366.2|368.27|366.27|368.34|366.34|368.2|366.2|11
1721776650000|2024-07-23 23:17:30|368.29|366.29|368.3|366.3|368.35|366.35|368.29|366.29|8
1721776660000|2024-07-23 23:17:40|368.29|366.29|368.31|366.31|368.32|366.32|368.29|366.29|7
1721776670000|2024-07-23 23:17:50|368.28|366.28|368.21|366.21|368.28|366.28|368.21|366.21|3
1721776680000|2024-07-23 23:18:00|368.22|366.22|368|366|368.23|366.23|367.98|365.98|17
1721776690000|2024-07-23 23:18:10|367.98|365.98|367.85|365.85|367.98|365.98|367.85|365.85|14
1721776700000|2024-07-23 23:18:20|367.83|365.83|367.78|365.78|367.83|365.83|367.78|365.78|7
1721776710000|2024-07-23 23:18:30|367.77|365.77|367.71|365.71|367.77|365.77|367.65|365.65|19
1721776720000|2024-07-23 23:18:40|367.73|365.73|367.68|365.68|367.73|365.73|367.68|365.68|13
1721776730000|2024-07-23 23:18:50|367.69|365.69|367.43|365.43|367.69|365.69|367.43|365.43|14
1721776740000|2024-07-23 23:19:00|367.41|365.41|367.35|365.35|367.42|365.42|367.3|365.3|16
1721776750000|2024-07-23 23:19:10|367.34|365.34|367.42|365.42|367.43|365.43|367.32|365.32|17
1721776760000|2024-07-23 23:19:20|367.43|365.43|367.47|365.47|367.47|365.47|367.43|365.43|3
1721776770000|2024-07-23 23:19:30|367.46|365.46|367.51|365.51|367.51|365.51|367.46|365.46|4
1721776780000|2024-07-23 23:19:40|367.5|365.5|367.45|365.45|367.5|365.5|367.45|365.45|6
1721776790000|2024-07-23 23:19:50|367.47|365.47|367.51|365.51|367.51|365.51|367.46|365.46|13
1721776800000|2024-07-23 23:20:00|367.49|365.49|367.22|365.22|367.49|365.49|367.22|365.22|18
1721776820000|2024-07-23 23:20:20|367.24|365.24|367.21|365.21|367.24|365.24|367.21|365.21|6
1721776830000|2024-07-23 23:20:30|367.22|365.22|367.22|365.22|367.22|365.22|367.22|365.22|1
1721776840000|2024-07-23 23:20:40|367.11|365.11|367.02|365.02|367.11|365.11|367.02|365.02|2
1721776850000|2024-07-23 23:20:50|367.01|365.01|367|365|367.02|365.02|367|365|8
1721776860000|2024-07-23 23:21:00|367.01|365.01|367.06|365.06|367.07|365.07|366.99|364.99|10
1721776870000|2024-07-23 23:21:10|367.04|365.04|366.9|364.9|367.04|365.04|366.9|364.9|8
1721776880000|2024-07-23 23:21:20|366.96|364.96|366.68|364.68|366.98|364.98|366.67|364.67|21
1721776890000|2024-07-23 23:21:30|366.67|364.67|366.68|364.68|366.7|364.7|366.67|364.67|11
1721776900000|2024-07-23 23:21:40|366.69|364.69|366.73|364.73|366.75|364.75|366.69|364.69|10
1721776910000|2024-07-23 23:21:50|366.72|364.72|366.73|364.73|366.74|364.74|366.71|364.71|9
1721776920000|2024-07-23 23:22:00|366.71|364.71|366.66|364.66|366.71|364.71|366.66|364.66|6
1721776930000|2024-07-23 23:22:10|366.65|364.65|366.59|364.59|366.65|364.65|366.54|364.54|17
1721776940000|2024-07-23 23:22:20|366.64|364.64|366.61|364.61|366.7|364.7|366.61|364.61|23
1721776950000|2024-07-23 23:22:30|366.63|364.63|366.58|364.58|366.65|364.65|366.54|364.54|18
1721776960000|2024-07-23 23:22:40|366.57|364.57|366.61|364.61|366.62|364.62|366.57|364.57|6
1721776970000|2024-07-23 23:22:50|366.58|364.58|366.54|364.54|366.58|364.58|366.54|364.54|7
1721776980000|2024-07-23 23:23:00|366.53|364.53|366.48|364.48|366.53|364.53|366.48|364.48|5
1721776990000|2024-07-23 23:23:10|366.51|364.51|366.52|364.52|366.52|364.52|366.51|364.51|2
1721777000000|2024-07-23 23:23:20|366.51|364.51|366.51|364.51|366.51|364.51|366.51|364.51|1
1721777010000|2024-07-23 23:23:30|366.52|364.52|366.52|364.52|366.52|364.52|366.52|364.52|1
1721777020000|2024-07-23 23:23:40|366.53|364.53|366.54|364.54|366.54|364.54|366.53|364.53|4
1721777030000|2024-07-23 23:23:50|366.53|364.53|366.48|364.48|366.53|364.53|366.46|364.46|4
1721777040000|2024-07-23 23:24:00|366.5|364.5|366.51|364.51|366.51|364.51|366.5|364.5|2
1721777050000|2024-07-23 23:24:10|366.52|364.52|366.68|364.68|366.71|364.71|366.52|364.52|8
1721777060000|2024-07-23 23:24:20|366.64|364.64|366.69|364.69|366.71|364.71|366.64|364.64|21
1721777070000|2024-07-23 23:24:30|366.68|364.68|366.69|364.69|366.7|364.7|366.64|364.64|15
1721777080000|2024-07-23 23:24:40|366.68|364.68|366.7|364.7|366.7|364.7|366.67|364.67|4
1721777090000|2024-07-23 23:24:50|366.68|364.68|366.76|364.76|366.76|364.76|366.68|364.68|12
1721777100000|2024-07-23 23:25:00|366.77|364.77|366.76|364.76|366.79|364.79|366.76|364.76|5
1721777110000|2024-07-23 23:25:10|366.71|364.71|366.7|364.7|366.71|364.71|366.7|364.7|2
1721777120000|2024-07-23 23:25:20|366.71|364.71|366.74|364.74|366.74|364.74|366.7|364.7|6
1721777130000|2024-07-23 23:25:30|366.72|364.72|366.73|364.73|366.73|364.73|366.69|364.69|9
1721777150000|2024-07-23 23:25:50|366.72|364.72|366.71|364.71|366.72|364.72|366.69|364.69|9
1721777160000|2024-07-23 23:26:00|366.69|364.69|366.62|364.62|366.7|364.7|366.62|364.62|6
1721777170000|2024-07-23 23:26:10|366.63|364.63|366.63|364.63|366.63|364.63|366.6|364.6|13
1721777180000|2024-07-23 23:26:20|366.62|364.62|366.62|364.62|366.62|364.62|366.61|364.61|3
1721777190000|2024-07-23 23:26:30|366.61|364.61|366.62|364.62|366.63|364.63|366.58|364.58|7
1721777200000|2024-07-23 23:26:40|366.64|364.64|366.7|364.7|366.7|364.7|366.62|364.62|14
1721777210000|2024-07-23 23:26:50|366.69|364.69|366.67|364.67|366.7|364.7|366.66|364.66|13
1721777220000|2024-07-23 23:27:00|366.7|364.7|366.65|364.65|366.7|364.7|366.63|364.63|9
1721777230000|2024-07-23 23:27:10|366.64|364.64|366.67|364.67|366.68|364.68|366.64|364.64|13
1721777240000|2024-07-23 23:27:20|366.66|364.66|366.7|364.7|366.7|364.7|366.64|364.64|11
1721777250000|2024-07-23 23:27:30|366.68|364.68|366.74|364.74|366.79|364.79|366.68|364.68|19
1721777260000|2024-07-23 23:27:40|366.75|364.75|366.75|364.75|366.78|364.78|366.73|364.73|12
1721777270000|2024-07-23 23:27:50|366.78|364.78|366.64|364.64|366.78|364.78|366.64|364.64|13
1721777280000|2024-07-23 23:28:00|366.67|364.67|366.64|364.64|366.67|364.67|366.63|364.63|10
1721777290000|2024-07-23 23:28:10|366.65|364.65|366.66|364.66|366.68|364.68|366.64|364.64|10
1721777300000|2024-07-23 23:28:20|366.67|364.67|366.66|364.66|366.7|364.7|366.66|364.66|6
1721777310000|2024-07-23 23:28:30|366.67|364.67|366.69|364.69|366.73|364.73|366.67|364.67|7
1721777320000|2024-07-23 23:28:40|366.68|364.68|366.58|364.58|366.68|364.68|366.58|364.58|8
1721777330000|2024-07-23 23:28:50|366.57|364.57|366.55|364.55|366.57|364.57|366.55|364.55|3
1721777340000|2024-07-23 23:29:00|366.54|364.54|366.52|364.52|366.55|364.55|366.52|364.52|4
1721777350000|2024-07-23 23:29:10|366.51|364.51|366.38|364.38|366.51|364.51|366.38|364.38|3
1721777360000|2024-07-23 23:29:20|366.18|364.18|366.22|364.22|366.22|364.22|366.14|364.14|7
1721777370000|2024-07-23 23:29:30|366.21|364.21|366.2|364.2|366.24|364.24|366.19|364.19|10
1721777380000|2024-07-23 23:29:40|366.22|364.22|366.18|364.18|366.22|364.22|366.17|364.17|10
1721777390000|2024-07-23 23:29:50|366.17|364.17|366.18|364.18|366.2|364.2|366.17|364.17|8
1721777400000|2024-07-23 23:30:00|366.19|364.19|366.17|364.17|366.2|364.2|366.16|364.16|14
1721777410000|2024-07-23 23:30:10|366.16|364.16|366.24|364.24|366.29|364.29|366.15|364.15|12
1721777420000|2024-07-23 23:30:20|366.26|364.26|366.26|364.26|366.29|364.29|366.21|364.21|15
1721777430000|2024-07-23 23:30:30|366.28|364.28|366.26|364.26|366.28|364.28|366.25|364.25|5
1721777440000|2024-07-23 23:30:40|366.27|364.27|366.4|364.4|366.41|364.41|366.27|364.27|10
1721777450000|2024-07-23 23:30:50|366.41|364.41|366.56|364.56|366.62|364.62|366.41|364.41|14
1721777460000|2024-07-23 23:31:00|366.6|364.6|366.74|364.74|366.74|364.74|366.58|364.58|10
1721777470000|2024-07-23 23:31:10|366.75|364.75|366.7|364.7|366.77|364.77|366.68|364.68|13
1721777480000|2024-07-23 23:31:20|366.67|364.67|366.66|364.66|366.67|364.67|366.64|364.64|4
1721777490000|2024-07-23 23:31:30|366.67|364.67|366.65|364.65|366.67|364.67|366.65|364.65|2
1721777500000|2024-07-23 23:31:40|366.64|364.64|366.64|364.64|366.64|364.64|366.64|364.64|1
1721777510000|2024-07-23 23:31:50|366.65|364.65|366.67|364.67|366.67|364.67|366.65|364.65|3
1721777520000|2024-07-23 23:32:00|366.73|364.73|366.79|364.79|366.79|364.79|366.72|364.72|8
1721777530000|2024-07-23 23:32:10|366.78|364.78|366.79|364.79|366.79|364.79|366.78|364.78|2
1721777540000|2024-07-23 23:32:20|366.8|364.8|366.82|364.82|366.82|364.82|366.8|364.8|3
1721777550000|2024-07-23 23:32:30|366.81|364.81|366.91|364.91|366.91|364.91|366.81|364.81|7
1721777560000|2024-07-23 23:32:40|366.89|364.89|366.9|364.9|366.9|364.9|366.89|364.89|2
1721777570000|2024-07-23 23:32:50|366.91|364.91|367.15|365.15|367.17|365.17|366.91|364.91|5
1721777580000|2024-07-23 23:33:00|367.14|365.14|367.15|365.15|367.16|365.16|367.12|365.12|5
1721777590000|2024-07-23 23:33:10|367.13|365.13|367.09|365.09|367.13|365.13|367.09|365.09|4
1721777600000|2024-07-23 23:33:20|367.08|365.08|366.99|364.99|367.08|365.08|366.96|364.96|9
1721777610000|2024-07-23 23:33:30|366.98|364.98|366.98|364.98|367|365|366.97|364.97|8
1721777620000|2024-07-23 23:33:40|366.99|364.99|367.1|365.1|367.1|365.1|366.98|364.98|9
1721777630000|2024-07-23 23:33:50|367.09|365.09|367.09|365.09|367.09|365.09|367.09|365.09|1
1721777640000|2024-07-23 23:34:00|367.07|365.07|367.08|365.08|367.08|365.08|367.06|365.06|8
1721777650000|2024-07-23 23:34:10|367.1|365.1|367.11|365.11|367.11|365.11|367.1|365.1|2
1721777660000|2024-07-23 23:34:20|367.08|365.08|367.08|365.08|367.09|365.09|367.01|365.01|6
1721777670000|2024-07-23 23:34:30|367.05|365.05|367.14|365.14|367.15|365.15|367.05|365.05|16
1721777680000|2024-07-23 23:34:40|367.15|365.15|367.15|365.15|367.15|365.15|367.15|365.15|1
1721777690000|2024-07-23 23:34:50|367.12|365.12|367.08|365.08|367.12|365.12|367.06|365.06|6
1721777700000|2024-07-23 23:35:00|367.07|365.07|367.03|365.03|367.07|365.07|367.03|365.03|4
1721777710000|2024-07-23 23:35:10|367.02|365.02|366.98|364.98|367.02|365.02|366.96|364.96|8
1721777720000|2024-07-23 23:35:20|366.97|364.97|366.97|364.97|366.97|364.97|366.96|364.96|3
1721777730000|2024-07-23 23:35:30|366.98|364.98|367.1|365.1|367.12|365.12|366.98|364.98|13
1721777740000|2024-07-23 23:35:40|367.09|365.09|367.09|365.09|367.1|365.1|367.09|365.09|3
1721777750000|2024-07-23 23:35:50|367.13|365.13|367.26|365.26|367.29|365.29|367.13|365.13|20
1721777760000|2024-07-23 23:36:00|367.25|365.25|367.39|365.39|367.45|365.45|367.24|365.24|20
1721777770000|2024-07-23 23:36:10|367.37|365.37|367.41|365.41|367.41|365.41|367.37|365.37|7
1721777780000|2024-07-23 23:36:20|367.4|365.4|367.36|365.36|367.41|365.41|367.34|365.34|18
1721777790000|2024-07-23 23:36:30|367.38|365.38|367.5|365.5|367.53|365.53|367.38|365.38|14
1721777800000|2024-07-23 23:36:40|367.48|365.48|367.58|365.58|367.6|365.6|367.47|365.47|14
1721777810000|2024-07-23 23:36:50|367.63|365.63|367.66|365.66|367.67|365.67|367.6|365.6|15
1721777820000|2024-07-23 23:37:00|367.65|365.65|367.66|365.66|367.67|365.67|367.58|365.58|14
1721777830000|2024-07-23 23:37:10|367.65|365.65|367.61|365.61|367.65|365.65|367.61|365.61|9
1721777840000|2024-07-23 23:37:20|367.59|365.59|367.58|365.58|367.59|365.59|367.51|365.51|11
1721777850000|2024-07-23 23:37:30|367.56|365.56|367.54|365.54|367.56|365.56|367.52|365.52|6
1721777860000|2024-07-23 23:37:40|367.56|365.56|367.53|365.53|367.56|365.56|367.53|365.53|4
1721777870000|2024-07-23 23:37:50|367.52|365.52|367.49|365.49|367.52|365.52|367.44|365.44|13
1721777880000|2024-07-23 23:38:00|367.48|365.48|367.93|365.93|367.98|365.98|367.47|365.47|25
1721777890000|2024-07-23 23:38:10|367.95|365.95|367.98|365.98|367.98|365.98|367.9|365.9|11
1721777900000|2024-07-23 23:38:20|367.99|365.99|367.95|365.95|368|366|367.95|365.95|7
1721777910000|2024-07-23 23:38:30|367.98|365.98|368.02|366.02|368.02|366.02|367.95|365.95|16
1721777920000|2024-07-23 23:38:40|368.04|366.04|368.04|366.04|368.04|366.04|368.04|366.04|1
1721777930000|2024-07-23 23:38:50|368.05|366.05|368.03|366.03|368.08|366.08|368.01|366.01|9
1721777940000|2024-07-23 23:39:00|368.01|366.01|368.05|366.05|368.05|366.05|368.01|366.01|8
1721777950000|2024-07-23 23:39:10|368.06|366.06|367.73|365.73|368.06|366.06|367.72|365.72|16
1721777960000|2024-07-23 23:39:20|367.75|365.75|367.77|365.77|367.83|365.83|367.75|365.75|9
1721777970000|2024-07-23 23:39:30|367.75|365.75|367.72|365.72|367.77|365.77|367.72|365.72|9
1721777980000|2024-07-23 23:39:40|367.7|365.7|367.76|365.76|367.77|365.77|367.7|365.7|8
1721777990000|2024-07-23 23:39:50|367.77|365.77|367.77|365.77|367.9|365.9|367.77|365.77|13
1721778000000|2024-07-23 23:40:00|367.78|365.78|367.75|365.75|367.78|365.78|367.75|365.75|4
1721778010000|2024-07-23 23:40:10|367.72|365.72|367.72|365.72|367.72|365.72|367.71|365.71|3
1721778020000|2024-07-23 23:40:20|367.74|365.74|367.74|365.74|367.74|365.74|367.73|365.73|3
1721778030000|2024-07-23 23:40:30|367.73|365.73|367.74|365.74|367.74|365.74|367.7|365.7|10
1721778040000|2024-07-23 23:40:40|367.72|365.72|367.72|365.72|367.72|365.72|367.7|365.7|5
1721778050000|2024-07-23 23:40:50|367.71|365.71|367.69|365.69|367.71|365.71|367.68|365.68|10
1721778060000|2024-07-23 23:41:00|367.67|365.67|367.48|365.48|367.68|365.68|367.47|365.47|13
1721778070000|2024-07-23 23:41:10|367.49|365.49|367.48|365.48|367.49|365.49|367.48|365.48|2
1721778080000|2024-07-23 23:41:20|367.47|365.47|367.47|365.47|367.47|365.47|367.45|365.45|3
1721778090000|2024-07-23 23:41:30|367.46|365.46|367.49|365.49|367.49|365.49|367.46|365.46|2
1721778100000|2024-07-23 23:41:40|367.46|365.46|367.49|365.49|367.49|365.49|367.46|365.46|2
1721778110000|2024-07-23 23:41:50|367.48|365.48|367.46|365.46|367.48|365.48|367.46|365.46|2
1721778120000|2024-07-23 23:42:00|367.47|365.47|367.46|365.46|367.47|365.47|367.46|365.46|2
1721778130000|2024-07-23 23:42:10|367.47|365.47|367.47|365.47|367.47|365.47|367.47|365.47|1
1721778140000|2024-07-23 23:42:20|367.46|365.46|367.46|365.46|367.46|365.46|367.46|365.46|1
1721778150000|2024-07-23 23:42:30|367.45|365.45|367.44|365.44|367.45|365.45|367.44|365.44|2
1721778160000|2024-07-23 23:42:40|367.43|365.43|367.41|365.41|367.43|365.43|367.39|365.39|9
1721778170000|2024-07-23 23:42:50|367.44|365.44|367.47|365.47|367.47|365.47|367.44|365.44|3
1721778180000|2024-07-23 23:43:00|367.58|365.58|367.61|365.61|367.61|365.61|367.58|365.58|4
1721778190000|2024-07-23 23:43:10|367.6|365.6|367.59|365.59|367.6|365.6|367.59|365.59|2
1721778200000|2024-07-23 23:43:20|367.6|365.6|367.6|365.6|367.61|365.61|367.57|365.57|10
1721778210000|2024-07-23 23:43:30|367.61|365.61|367.57|365.57|367.61|365.61|367.57|365.57|9
1721778220000|2024-07-23 23:43:40|367.59|365.59|367.56|365.56|367.6|365.6|367.55|365.55|8
1721778230000|2024-07-23 23:43:50|367.55|365.55|367.54|365.54|367.57|365.57|367.53|365.53|11
1721778240000|2024-07-23 23:44:00|367.55|365.55|367.54|365.54|367.58|365.58|367.53|365.53|8
1721778250000|2024-07-23 23:44:10|367.55|365.55|367.55|365.55|367.56|365.56|367.55|365.55|7
1721778260000|2024-07-23 23:44:20|367.56|365.56|367.56|365.56|367.59|365.59|367.56|365.56|6
1721778270000|2024-07-23 23:44:30|367.57|365.57|367.89|365.89|367.9|365.9|367.57|365.57|13
1721778280000|2024-07-23 23:44:40|367.88|365.88|367.91|365.91|367.95|365.95|367.87|365.87|17
1721778290000|2024-07-23 23:44:50|367.89|365.89|367.9|365.9|367.92|365.92|367.89|365.89|17
1721778300000|2024-07-23 23:45:00|367.95|365.95|367.85|365.85|368.01|366.01|367.85|365.85|24
1721778310000|2024-07-23 23:45:10|367.84|365.84|367.88|365.88|367.88|365.88|367.82|365.82|15
1721778320000|2024-07-23 23:45:20|367.86|365.86|368.02|366.02|368.04|366.04|367.86|365.86|11
1721778330000|2024-07-23 23:45:30|368.01|366.01|368.05|366.05|368.05|366.05|367.98|365.98|17
1721778340000|2024-07-23 23:45:40|368.03|366.03|368.06|366.06|368.07|366.07|368.02|366.02|11
1721778350000|2024-07-23 23:45:50|368.05|366.05|368.14|366.14|368.16|366.16|368.05|366.05|14
1721778360000|2024-07-23 23:46:00|368.17|366.17|368.05|366.05|368.17|366.17|368.04|366.04|13
1721778370000|2024-07-23 23:46:10|368.04|366.04|367.83|365.83|368.04|366.04|367.83|365.83|7
1721778390000|2024-07-23 23:46:30|367.91|365.91|367.87|365.87|367.96|365.96|367.87|365.87|13
1721778400000|2024-07-23 23:46:40|367.85|365.85|367.85|365.85|367.85|365.85|367.83|365.83|3
1721778410000|2024-07-23 23:46:50|367.84|365.84|367.83|365.83|367.85|365.85|367.83|365.83|3
1721778420000|2024-07-23 23:47:00|367.82|365.82|367.5|365.5|367.82|365.82|367.5|365.5|8
1721778430000|2024-07-23 23:47:10|367.51|365.51|367.34|365.34|367.62|365.62|367.34|365.34|20
1721778440000|2024-07-23 23:47:20|367.32|365.32|367.59|365.59|367.6|365.6|367.27|365.27|19
1721778450000|2024-07-23 23:47:30|367.61|365.61|367.64|365.64|367.69|365.69|367.59|365.59|12
1721778460000|2024-07-23 23:47:40|367.63|365.63|367.63|365.63|367.64|365.64|367.61|365.61|11
1721778470000|2024-07-23 23:47:50|367.62|365.62|367.62|365.62|367.66|365.66|367.62|365.62|12
1721778480000|2024-07-23 23:48:00|367.63|365.63|367.54|365.54|367.66|365.66|367.5|365.5|14
1721778490000|2024-07-23 23:48:10|367.52|365.52|367.37|365.37|367.52|365.52|367.37|365.37|5
1721778500000|2024-07-23 23:48:20|367.35|365.35|367.35|365.35|367.37|365.37|367.3|365.3|16
1721778510000|2024-07-23 23:48:30|367.37|365.37|367.36|365.36|367.39|365.39|367.35|365.35|12
1721778520000|2024-07-23 23:48:40|367.37|365.37|367.4|365.4|367.41|365.41|367.35|365.35|8
1721778530000|2024-07-23 23:48:50|367.38|365.38|367.42|365.42|367.42|365.42|367.38|365.38|8
1721778540000|2024-07-23 23:49:00|367.46|365.46|367.32|365.32|367.5|365.5|367.3|365.3|15
1721778550000|2024-07-23 23:49:10|367.33|365.33|367.31|365.31|367.33|365.33|367.3|365.3|6
1721778560000|2024-07-23 23:49:20|367.33|365.33|367.33|365.33|367.33|365.33|367.33|365.33|1
1721778570000|2024-07-23 23:49:30|367.34|365.34|367.36|365.36|367.36|365.36|367.33|365.33|9
1721778580000|2024-07-23 23:49:40|367.35|365.35|367.39|365.39|367.39|365.39|367.34|365.34|17
1721778590000|2024-07-23 23:49:50|367.4|365.4|367.4|365.4|367.42|365.42|367.39|365.39|19
1721778600000|2024-07-23 23:50:00|367.42|365.42|367.57|365.57|367.6|365.6|367.42|365.42|17
1721778610000|2024-07-23 23:50:10|367.56|365.56|367.55|365.55|367.57|365.57|367.53|365.53|15
1721778620000|2024-07-23 23:50:20|367.56|365.56|367.43|365.43|367.56|365.56|367.4|365.4|8
1721778630000|2024-07-23 23:50:30|367.42|365.42|367.42|365.42|367.43|365.43|367.4|365.4|11
1721778640000|2024-07-23 23:50:40|367.4|365.4|367.44|365.44|367.45|365.45|367.4|365.4|14
1721778650000|2024-07-23 23:50:50|367.45|365.45|367.43|365.43|367.45|365.45|367.42|365.42|15
1721778660000|2024-07-23 23:51:00|367.44|365.44|367.49|365.49|367.56|365.56|367.42|365.42|16
1721778670000|2024-07-23 23:51:10|367.46|365.46|367.55|365.55|367.55|365.55|367.45|365.45|16
1721778680000|2024-07-23 23:51:20|367.56|365.56|367.63|365.63|367.71|365.71|367.52|365.52|16
1721778690000|2024-07-23 23:51:30|367.6|365.6|367.61|365.61|367.61|365.61|367.56|365.56|6
1721778700000|2024-07-23 23:51:40|367.62|365.62|367.63|365.63|367.65|365.65|367.62|365.62|12
1721778710000|2024-07-23 23:51:50|367.65|365.65|367.68|365.68|367.69|365.69|367.62|365.62|15
1721778720000|2024-07-23 23:52:00|367.67|365.67|367.59|365.59|367.69|365.69|367.59|365.59|13
1721778730000|2024-07-23 23:52:10|367.63|365.63|367.64|365.64|367.68|365.68|367.63|365.63|8
1721778740000|2024-07-23 23:52:20|367.63|365.63|367.75|365.75|367.78|365.78|367.63|365.63|16
1721778750000|2024-07-23 23:52:30|367.74|365.74|367.85|365.85|367.86|365.86|367.74|365.74|9
1721778760000|2024-07-23 23:52:40|367.84|365.84|367.86|365.86|367.87|365.87|367.84|365.84|14
1721778770000|2024-07-23 23:52:50|367.84|365.84|367.81|365.81|367.85|365.85|367.81|365.81|12
1721778780000|2024-07-23 23:53:00|367.76|365.76|367.64|365.64|367.76|365.76|367.64|365.64|7
1721778790000|2024-07-23 23:53:10|367.63|365.63|367.62|365.62|367.63|365.63|367.6|365.6|9
1721778800000|2024-07-23 23:53:20|367.61|365.61|367.61|365.61|367.67|365.67|367.6|365.6|11
1721778810000|2024-07-23 23:53:30|367.6|365.6|367.62|365.62|367.62|365.62|367.6|365.6|7
1721778820000|2024-07-23 23:53:40|367.61|365.61|367.64|365.64|367.64|365.64|367.61|365.61|8
1721778830000|2024-07-23 23:53:50|367.67|365.67|367.65|365.65|367.67|365.67|367.62|365.62|7
1721778840000|2024-07-23 23:54:00|367.66|365.66|367.61|365.61|367.68|365.68|367.61|365.61|13
1721778850000|2024-07-23 23:54:10|367.62|365.62|367.6|365.6|367.62|365.62|367.58|365.58|9
1721778860000|2024-07-23 23:54:20|367.58|365.58|367.63|365.63|367.63|365.63|367.58|365.58|5
1721778870000|2024-07-23 23:54:30|367.65|365.65|367.79|365.79|367.79|365.79|367.65|365.65|18
1721778880000|2024-07-23 23:54:40|367.8|365.8|367.79|365.79|367.82|365.82|367.77|365.77|15
1721778890000|2024-07-23 23:54:50|367.81|365.81|367.8|365.8|367.85|365.85|367.77|365.77|22
1721778900000|2024-07-23 23:55:00|367.79|365.79|367.56|365.56|367.85|365.85|367.56|365.56|16
1721778910000|2024-07-23 23:55:10|367.58|365.58|367.56|365.56|367.58|365.58|367.56|365.56|10
1721778920000|2024-07-23 23:55:20|367.57|365.57|367.55|365.55|367.58|365.58|367.55|365.55|9
1721778930000|2024-07-23 23:55:30|367.54|365.54|367.55|365.55|367.56|365.56|367.54|365.54|8
1721778940000|2024-07-23 23:55:40|367.53|365.53|367.56|365.56|367.59|365.59|367.53|365.53|11
1721778950000|2024-07-23 23:55:50|367.59|365.59|367.54|365.54|367.6|365.6|367.54|365.54|5
1721778960000|2024-07-23 23:56:00|367.53|365.53|367.41|365.41|367.53|365.53|367.37|365.37|15
1721778970000|2024-07-23 23:56:10|367.43|365.43|367.43|365.43|367.46|365.46|367.4|365.4|14
1721778980000|2024-07-23 23:56:20|367.4|365.4|367.3|365.3|367.4|365.4|367.29|365.29|12
1721778990000|2024-07-23 23:56:30|367.31|365.31|367.31|365.31|367.33|365.33|367.3|365.3|10
1721779000000|2024-07-23 23:56:40|367.32|365.32|367.31|365.31|367.32|365.32|367.31|365.31|6
1721779010000|2024-07-23 23:56:50|367.32|365.32|367.37|365.37|367.38|365.38|367.3|365.3|12
1721779020000|2024-07-23 23:57:00|367.38|365.38|367.3|365.3|367.39|365.39|367.3|365.3|10
1721779030000|2024-07-23 23:57:10|367.29|365.29|367.3|365.3|367.3|365.3|367.29|365.29|2
1721779040000|2024-07-23 23:57:20|367.31|365.31|367.3|365.3|367.33|365.33|367.3|365.3|13
1721779050000|2024-07-23 23:57:30|367.29|365.29|367.29|365.29|367.29|365.29|367.28|365.28|7
1721779060000|2024-07-23 23:57:40|367.28|365.28|367.28|365.28|367.28|365.28|367.28|365.28|1
1721779090000|2024-07-23 23:58:10|367.2|365.2|367.23|365.23|367.23|365.23|367.2|365.2|5
1721779100000|2024-07-23 23:58:20|367.24|365.24|367.24|365.24|367.24|365.24|367.22|365.22|9
1721779110000|2024-07-23 23:58:30|367.21|365.21|367.24|365.24|367.33|365.33|367.2|365.2|15
1721779120000|2024-07-23 23:58:40|367.29|365.29|367.35|365.35|367.35|365.35|367.29|365.29|13
1721779130000|2024-07-23 23:58:50|367.33|365.33|367.25|365.25|367.33|365.33|367.25|365.25|12
1721779140000|2024-07-23 23:59:00|367.32|365.32|367.38|365.38|367.38|365.38|367.3|365.3|13
1721779150000|2024-07-23 23:59:10|367.37|365.37|367.37|365.37|367.42|365.42|367.35|365.35|13
1721779200000|2024-07-24 00:00:00|367.36|365.36|367.36|365.36|367.36|365.36|367.36|365.36|1
1721779210000|2024-07-24 00:00:10|367.37|365.37|367.36|365.36|367.37|365.37|367.36|365.36|2
1721779220000|2024-07-24 00:00:20|367.33|365.33|367.02|365.02|367.33|365.33|367|365|7
1721779230000|2024-07-24 00:00:30|367.03|365.03|367.07|365.07|367.07|365.07|366.98|364.98|16
1721779240000|2024-07-24 00:00:40|367.05|365.05|366.98|364.98|367.06|365.06|366.92|364.92|17
1721779250000|2024-07-24 00:00:50|366.95|364.95|366.9|364.9|366.97|364.97|366.89|364.89|22
1721779260000|2024-07-24 00:01:00|366.88|364.88|367.08|365.08|367.1|365.1|366.88|364.88|19
1721779270000|2024-07-24 00:01:10|367.09|365.09|367.08|365.08|367.09|365.09|367.04|365.04|18
1721779280000|2024-07-24 00:01:20|367.07|365.07|367.13|365.13|367.18|365.18|367.07|365.07|13
1721779290000|2024-07-24 00:01:30|367.14|365.14|367.06|365.06|367.18|365.18|367.04|365.04|14
1721779300000|2024-07-24 00:01:40|367.08|365.08|367.06|365.06|367.11|365.11|366.97|364.97|17
1721779310000|2024-07-24 00:01:50|367.02|365.02|367.02|365.02|367.03|365.03|367.01|365.01|7
1721779320000|2024-07-24 00:02:00|367.03|365.03|366.92|364.92|367.05|365.05|366.91|364.91|11
1721779330000|2024-07-24 00:02:10|366.93|364.93|366.95|364.95|366.97|364.97|366.87|364.87|22
1721779340000|2024-07-24 00:02:20|366.97|364.97|367.08|365.08|367.1|365.1|366.97|364.97|11
1721779350000|2024-07-24 00:02:30|367.1|365.1|367.33|365.33|367.37|365.37|367.08|365.08|19
1721779360000|2024-07-24 00:02:40|367.34|365.34|367.34|365.34|367.35|365.35|367.33|365.33|8
1721779370000|2024-07-24 00:02:50|367.35|365.35|367.32|365.32|367.5|365.5|367.32|365.32|13
1721779380000|2024-07-24 00:03:00|367.35|365.35|367.33|365.33|367.42|365.42|367.33|365.33|17
1721779390000|2024-07-24 00:03:10|367.31|365.31|367.33|365.33|367.33|365.33|367.31|365.31|5
1721779400000|2024-07-24 00:03:20|367.32|365.32|367.37|365.37|367.37|365.37|367.32|365.32|7
1721779410000|2024-07-24 00:03:30|367.36|365.36|367.41|365.41|367.42|365.42|367.35|365.35|14
1721779420000|2024-07-24 00:03:40|367.39|365.39|367.52|365.52|367.53|365.53|367.39|365.39|15
1721779430000|2024-07-24 00:03:50|367.53|365.53|367.56|365.56|367.57|365.57|367.53|365.53|6
1721779440000|2024-07-24 00:04:00|367.57|365.57|367.57|365.57|367.57|365.57|367.57|365.57|1
1721779470000|2024-07-24 00:04:30|367.47|365.47|367.53|365.53|367.53|365.53|367.47|365.47|9
1721779480000|2024-07-24 00:04:40|367.55|365.55|367.57|365.57|367.57|365.57|367.53|365.53|5
1721779500000|2024-07-24 00:05:00|367.54|365.54|367.51|365.51|367.54|365.54|367.42|365.42|14
1721779510000|2024-07-24 00:05:10|367.5|365.5|367.61|365.61|367.61|365.61|367.5|365.5|7
1721779520000|2024-07-24 00:05:20|367.63|365.63|367.82|365.82|367.85|365.85|367.63|365.63|11
1721779530000|2024-07-24 00:05:30|367.83|365.83|367.82|365.82|367.83|365.83|367.82|365.82|2
1721779540000|2024-07-24 00:05:40|367.83|365.83|367.83|365.83|367.83|365.83|367.83|365.83|1
1721779550000|2024-07-24 00:05:50|367.79|365.79|367.73|365.73|367.79|365.79|367.73|365.73|3
1721779560000|2024-07-24 00:06:00|367.75|365.75|367.81|365.81|367.81|365.81|367.75|365.75|6
1721779570000|2024-07-24 00:06:10|367.82|365.82|368|366|368.14|366.14|367.76|365.76|14
1721779580000|2024-07-24 00:06:20|368.01|366.01|368.19|366.19|368.2|366.2|368.01|366.01|22
1721779590000|2024-07-24 00:06:30|368.2|366.2|368.3|366.3|368.31|366.31|368.2|366.2|9
1721779600000|2024-07-24 00:06:40|368.31|366.31|368.26|366.26|368.31|366.31|368.24|366.24|11
1721779610000|2024-07-24 00:06:50|368.24|366.24|368.22|366.22|368.28|366.28|368.2|366.2|12
1721779620000|2024-07-24 00:07:00|368.21|366.21|368.57|366.57|368.57|366.57|368.11|366.11|23
1721779630000|2024-07-24 00:07:10|368.58|366.58|368.42|366.42|368.65|366.65|368.42|366.42|13
1721779640000|2024-07-24 00:07:20|368.44|366.44|368.47|366.47|368.52|366.52|368.42|366.42|19
1721779650000|2024-07-24 00:07:30|368.46|366.46|368.63|366.63|368.64|366.64|368.43|366.43|14
1721779660000|2024-07-24 00:07:40|368.65|366.65|368.67|366.67|368.68|366.68|368.63|366.63|12
1721779670000|2024-07-24 00:07:50|368.66|366.66|368.67|366.67|368.68|366.68|368.65|366.65|6
1721779680000|2024-07-24 00:08:00|368.66|366.66|368.92|366.92|368.92|366.92|368.66|366.66|23
1721779690000|2024-07-24 00:08:10|368.93|366.93|368.9|366.9|368.97|366.97|368.88|366.88|18
1721779700000|2024-07-24 00:08:20|368.92|366.92|368.86|366.86|368.98|366.98|368.86|366.86|15
1721779710000|2024-07-24 00:08:30|368.85|366.85|368.74|366.74|368.85|366.85|368.72|366.72|15
1721779720000|2024-07-24 00:08:40|368.73|366.73|369|367|369|367|368.73|366.73|12
1721779730000|2024-07-24 00:08:50|369.02|367.02|369.46|367.46|369.46|367.46|369.02|367.02|11
1721779740000|2024-07-24 00:09:00|369.45|367.45|369.41|367.41|369.45|367.45|369.35|367.35|8
1721779750000|2024-07-24 00:09:10|369.4|367.4|369.43|367.43|369.43|367.43|369.34|367.34|16
1721779760000|2024-07-24 00:09:20|369.45|367.45|369.46|367.46|369.48|367.48|369.44|367.44|6
1721779770000|2024-07-24 00:09:30|369.47|367.47|369.46|367.46|369.47|367.47|369.46|367.46|2
1721779780000|2024-07-24 00:09:40|369.49|367.49|369.5|367.5|369.5|367.5|369.49|367.49|2
1721779790000|2024-07-24 00:09:50|369.53|367.53|369.77|367.77|369.8|367.8|369.53|367.53|6
1721779800000|2024-07-24 00:10:00|369.74|367.74|369.53|367.53|369.74|367.74|369.53|367.53|8
1721779810000|2024-07-24 00:10:10|369.51|367.51|369.63|367.63|369.64|367.64|369.51|367.51|13
1721779820000|2024-07-24 00:10:20|369.64|367.64|369.64|367.64|369.67|367.67|369.61|367.61|8
1721779830000|2024-07-24 00:10:30|369.63|367.63|369.87|367.87|369.87|367.87|369.63|367.63|11
1721779840000|2024-07-24 00:10:40|369.86|367.86|370.08|368.08|370.24|368.24|369.8|367.8|21
1721779850000|2024-07-24 00:10:50|370.13|368.13|370.17|368.17|370.22|368.22|370.08|368.08|22
1721779860000|2024-07-24 00:11:00|370.2|368.2|370.08|368.08|370.2|368.2|370.03|368.03|9
1721779870000|2024-07-24 00:11:10|370.05|368.05|369.98|367.98|370.08|368.08|369.93|367.93|15
1721779880000|2024-07-24 00:11:20|369.99|367.99|370|368|370.2|368.2|369.97|367.97|21
1721779890000|2024-07-24 00:11:30|369.99|367.99|369.83|367.83|370.01|368.01|369.79|367.79|14
1721779900000|2024-07-24 00:11:40|369.82|367.82|369.79|367.79|369.84|367.84|369.79|367.79|17
1721779910000|2024-07-24 00:11:50|369.81|367.81|369.98|367.98|369.99|367.99|369.79|367.79|15
1721779920000|2024-07-24 00:12:00|369.95|367.95|369.79|367.79|369.95|367.95|369.79|367.79|10
1721779930000|2024-07-24 00:12:10|369.75|367.75|369.74|367.74|369.78|367.78|369.63|367.63|17
1721779940000|2024-07-24 00:12:20|369.73|367.73|369.77|367.77|369.81|367.81|369.7|367.7|17
1721779950000|2024-07-24 00:12:30|369.73|367.73|369.62|367.62|369.73|367.73|369.62|367.62|17
1721779960000|2024-07-24 00:12:40|369.64|367.64|369.46|367.46|369.64|367.64|369.44|367.44|13
1721779970000|2024-07-24 00:12:50|369.45|367.45|369.38|367.38|369.46|367.46|369.32|367.32|15
1721779980000|2024-07-24 00:13:00|369.41|367.41|369.32|367.32|369.41|367.41|369.32|367.32|8
1721779990000|2024-07-24 00:13:10|369.36|367.36|369.17|367.17|369.45|367.45|369.17|367.17|15
1721780000000|2024-07-24 00:13:20|369.19|367.19|369.06|367.06|369.21|367.21|369.06|367.06|12
1721780010000|2024-07-24 00:13:30|369.05|367.05|369.05|367.05|369.05|367.05|368.93|366.93|22
1721780020000|2024-07-24 00:13:40|369.04|367.04|369.03|367.03|369.14|367.14|369.03|367.03|17
1721780030000|2024-07-24 00:13:50|369.07|367.07|369.12|367.12|369.15|367.15|369.05|367.05|13
1721780040000|2024-07-24 00:14:00|369.13|367.13|369.06|367.06|369.14|367.14|369.06|367.06|12
1721780050000|2024-07-24 00:14:10|369.05|367.05|368.88|366.88|369.05|367.05|368.88|366.88|7
1721780060000|2024-07-24 00:14:20|368.87|366.87|368.56|366.56|368.87|366.87|368.51|366.51|23
1721780070000|2024-07-24 00:14:30|368.53|366.53|368.48|366.48|368.56|366.56|368.46|366.46|19
1721780080000|2024-07-24 00:14:40|368.47|366.47|368.29|366.29|368.47|366.47|368.29|366.29|17
1721780090000|2024-07-24 00:14:50|368.31|366.31|368.3|366.3|368.34|366.34|368.29|366.29|14
1721780100000|2024-07-24 00:15:00|368.29|366.29|368.32|366.32|368.34|366.34|368.26|366.26|20
1721780110000|2024-07-24 00:15:10|368.31|366.31|368.34|366.34|368.34|366.34|368.26|366.26|18
1721780120000|2024-07-24 00:15:20|368.33|366.33|368.47|366.47|368.51|366.51|368.32|366.32|19
1721780130000|2024-07-24 00:15:30|368.42|366.42|368.35|366.35|368.43|366.43|368.34|366.34|16
1721780140000|2024-07-24 00:15:40|368.37|366.37|368.28|366.28|368.37|366.37|368.26|366.26|16
1721780150000|2024-07-24 00:15:50|368.27|366.27|368.31|366.31|368.33|366.33|368.27|366.27|24
1721780160000|2024-07-24 00:16:00|368.3|366.3|368.36|366.36|368.41|366.41|368.3|366.3|17
1721780170000|2024-07-24 00:16:10|368.37|366.37|368.44|366.44|368.46|366.46|368.37|366.37|16
1721780180000|2024-07-24 00:16:20|368.45|366.45|368.54|366.54|368.62|366.62|368.45|366.45|19
1721780190000|2024-07-24 00:16:30|368.51|366.51|368.57|366.57|368.57|366.57|368.47|366.47|15
1721780200000|2024-07-24 00:16:40|368.58|366.58|368.48|366.48|368.6|366.6|368.48|366.48|13
1721780210000|2024-07-24 00:16:50|368.49|366.49|368.48|366.48|368.58|366.58|368.46|366.46|21
1721780220000|2024-07-24 00:17:00|368.5|366.5|368.48|366.48|368.54|366.54|368.47|366.47|16
1721780230000|2024-07-24 00:17:10|368.5|366.5|368.65|366.65|368.65|366.65|368.5|366.5|4
1721780240000|2024-07-24 00:17:20|368.62|366.62|368.62|366.62|368.65|366.65|368.62|366.62|4
1721780250000|2024-07-24 00:17:30|368.63|366.63|368.57|366.57|368.63|366.63|368.49|366.49|11
1721780260000|2024-07-24 00:17:40|368.56|366.56|368.79|366.79|368.79|366.79|368.56|366.56|9
1721780270000|2024-07-24 00:17:50|368.78|366.78|368.75|366.75|368.78|366.78|368.75|366.75|3
1721780280000|2024-07-24 00:18:00|368.73|366.73|368.35|366.35|368.73|366.73|368.35|366.35|19
1721780290000|2024-07-24 00:18:10|368.23|366.23|368.17|366.17|368.24|366.24|368.17|366.17|11
1721780300000|2024-07-24 00:18:20|368.18|366.18|368.15|366.15|368.21|366.21|368.14|366.14|17
1721780310000|2024-07-24 00:18:30|368.16|366.16|368.09|366.09|368.19|366.19|368.08|366.08|10
1721780320000|2024-07-24 00:18:40|368.07|366.07|368|366|368.1|366.1|368|366|19
1721780330000|2024-07-24 00:18:50|367.92|365.92|368.1|366.1|368.1|366.1|367.9|365.9|14
1721780340000|2024-07-24 00:19:00|368.11|366.11|368.18|366.18|368.32|366.32|368.11|366.11|22
1721780350000|2024-07-24 00:19:10|368.24|366.24|368.34|366.34|368.35|366.35|368.24|366.24|20
1721780360000|2024-07-24 00:19:20|368.37|366.37|368.57|366.57|368.64|366.64|368.37|366.37|13
1721780370000|2024-07-24 00:19:30|368.59|366.59|368.78|366.78|368.79|366.79|368.59|366.59|13
1721780380000|2024-07-24 00:19:40|368.8|366.8|368.84|366.84|368.84|366.84|368.8|366.8|5
1721780390000|2024-07-24 00:19:50|368.87|366.87|368.86|366.86|368.87|366.87|368.85|366.85|3
1721780400000|2024-07-24 00:20:00|368.85|366.85|368.84|366.84|368.85|366.85|368.81|366.81|4
1721780410000|2024-07-24 00:20:10|368.85|366.85|368.78|366.78|368.85|366.85|368.78|366.78|7
1721780440000|2024-07-24 00:20:40|368.74|366.74|368.68|366.68|368.74|366.74|368.68|366.68|2
1721780450000|2024-07-24 00:20:50|368.66|366.66|368.61|366.61|368.69|366.69|368.57|366.57|22
1721780460000|2024-07-24 00:21:00|368.63|366.63|368.64|366.64|368.64|366.64|368.59|366.59|14
1721780470000|2024-07-24 00:21:10|368.67|366.67|368.46|366.46|368.72|366.72|368.46|366.46|18
1721780480000|2024-07-24 00:21:20|368.44|366.44|368.27|366.27|368.44|366.44|368.27|366.27|13
1721780490000|2024-07-24 00:21:30|368.24|366.24|367.9|365.9|368.24|366.24|367.9|365.9|11
1721780500000|2024-07-24 00:21:40|367.93|365.93|367.99|365.99|368.11|366.11|367.93|365.93|10
1721780510000|2024-07-24 00:21:50|367.98|365.98|368.03|366.03|368.03|366.03|367.98|365.98|13
1721780520000|2024-07-24 00:22:00|368.02|366.02|367.96|365.96|368.11|366.11|367.96|365.96|19
1721780530000|2024-07-24 00:22:10|367.95|365.95|367.9|365.9|367.95|365.95|367.9|365.9|9
1721780540000|2024-07-24 00:22:20|367.83|365.83|367.98|365.98|368.05|366.05|367.8|365.8|23
1721780550000|2024-07-24 00:22:30|368|366|367.95|365.95|368.06|366.06|367.95|365.95|17
1721780560000|2024-07-24 00:22:40|367.97|365.97|368.01|366.01|368.02|366.02|367.95|365.95|18
1721780570000|2024-07-24 00:22:50|367.99|365.99|367.99|365.99|367.99|365.99|367.97|365.97|4
1721780580000|2024-07-24 00:23:00|367.97|365.97|368.1|366.1|368.21|366.21|367.97|365.97|25
1721780590000|2024-07-24 00:23:10|368.09|366.09|367.95|365.95|368.09|366.09|367.95|365.95|13
1721780600000|2024-07-24 00:23:20|367.99|365.99|368.07|366.07|368.1|366.1|367.99|365.99|15
1721780610000|2024-07-24 00:23:30|368.05|366.05|367.76|365.76|368.05|366.05|367.76|365.76|23
1721780620000|2024-07-24 00:23:40|367.77|365.77|367.74|365.74|367.77|365.77|367.55|365.55|21
1721780630000|2024-07-24 00:23:50|367.75|365.75|367.9|365.9|367.93|365.93|367.75|365.75|21
1721780640000|2024-07-24 00:24:00|367.91|365.91|367.97|365.97|368.05|366.05|367.9|365.9|19
1721780650000|2024-07-24 00:24:10|367.98|365.98|367.86|365.86|367.99|365.99|367.82|365.82|24
1721780660000|2024-07-24 00:24:20|367.87|365.87|367.73|365.73|367.87|365.87|367.68|365.68|22
1721780670000|2024-07-24 00:24:30|367.74|365.74|367.91|365.91|367.92|365.92|367.74|365.74|11
1721780680000|2024-07-24 00:24:40|367.93|365.93|367.93|365.93|367.93|365.93|367.88|365.88|12
1721780690000|2024-07-24 00:24:50|367.91|365.91|367.89|365.89|367.94|365.94|367.87|365.87|17
1721780700000|2024-07-24 00:25:00|367.87|365.87|367.95|365.95|367.95|365.95|367.69|365.69|29
1721780710000|2024-07-24 00:25:10|367.97|365.97|367.96|365.96|368.04|366.04|367.89|365.89|17
1721780720000|2024-07-24 00:25:20|367.98|365.98|367.87|365.87|368.01|366.01|367.87|365.87|11
1721780730000|2024-07-24 00:25:30|367.88|365.88|368.01|366.01|368.01|366.01|367.88|365.88|21
1721780740000|2024-07-24 00:25:40|367.98|365.98|367.86|365.86|367.98|365.98|367.86|365.86|20
1721780750000|2024-07-24 00:25:50|367.84|365.84|367.9|365.9|367.92|365.92|367.75|365.75|21
1721780760000|2024-07-24 00:26:00|367.91|365.91|367.89|365.89|368.03|366.03|367.89|365.89|12
1721780770000|2024-07-24 00:26:10|367.87|365.87|367.59|365.59|367.9|365.9|367.59|365.59|22
1721780780000|2024-07-24 00:26:20|367.61|365.61|367.63|365.63|367.65|365.65|367.52|365.52|17
1721780790000|2024-07-24 00:26:30|367.68|365.68|367.62|365.62|367.68|365.68|367.57|365.57|22
1721780800000|2024-07-24 00:26:40|367.61|365.61|367.64|365.64|367.64|365.64|367.55|365.55|11
1721780810000|2024-07-24 00:26:50|367.62|365.62|367.6|365.6|367.62|365.62|367.58|365.58|12
1721780820000|2024-07-24 00:27:00|367.59|365.59|367.39|365.39|367.59|365.59|367.39|365.39|19
1721780830000|2024-07-24 00:27:10|367.38|365.38|367.37|365.37|367.43|365.43|367.36|365.36|15
1721780840000|2024-07-24 00:27:20|367.35|365.35|367.32|365.32|367.35|365.35|367.2|365.2|20
1721780850000|2024-07-24 00:27:30|367.31|365.31|367.24|365.24|367.32|365.32|367.23|365.23|21
1721780860000|2024-07-24 00:27:40|367.25|365.25|367.26|365.26|367.34|365.34|367.25|365.25|23
1721780870000|2024-07-24 00:27:50|367.25|365.25|367.26|365.26|367.27|365.27|367.24|365.24|15
1721780880000|2024-07-24 00:28:00|367.27|365.27|367.13|365.13|367.27|365.27|367.13|365.13|9
1721780890000|2024-07-24 00:28:10|367.14|365.14|367.15|365.15|367.18|365.18|367.11|365.11|17
1721780900000|2024-07-24 00:28:20|367.16|365.16|367.14|365.14|367.32|365.32|367.14|365.14|16
1721780910000|2024-07-24 00:28:30|367.12|365.12|367.28|365.28|367.28|365.28|367.12|365.12|12
1721780920000|2024-07-24 00:28:40|367.27|365.27|367.26|365.26|367.28|365.28|367.26|365.26|6
1721780930000|2024-07-24 00:28:50|367.25|365.25|367.19|365.19|367.25|365.25|367.18|365.18|7
1721780940000|2024-07-24 00:29:00|367.18|365.18|367.18|365.18|367.22|365.22|367.16|365.16|18
1721780950000|2024-07-24 00:29:10|367.15|365.15|367.13|365.13|367.16|365.16|367.1|365.1|17
1721780960000|2024-07-24 00:29:20|367.14|365.14|367.14|365.14|367.2|365.2|367.14|365.14|11
1721780970000|2024-07-24 00:29:30|367.15|365.15|367.38|365.38|367.38|365.38|367.15|365.15|10
1721780980000|2024-07-24 00:29:40|367.44|365.44|367.61|365.61|367.61|365.61|367.44|365.44|18
1721780990000|2024-07-24 00:29:50|367.62|365.62|367.73|365.73|367.81|365.81|367.62|365.62|16
1721781000000|2024-07-24 00:30:00|367.75|365.75|367.74|365.74|367.92|365.92|367.72|365.72|21
1721781010000|2024-07-24 00:30:10|367.73|365.73|367.56|365.56|367.74|365.74|367.54|365.54|19
1721781020000|2024-07-24 00:30:20|367.55|365.55|367.52|365.52|367.56|365.56|367.44|365.44|19
1721781030000|2024-07-24 00:30:30|367.53|365.53|367.62|365.62|367.67|365.67|367.53|365.53|13
1721781040000|2024-07-24 00:30:40|367.61|365.61|367.56|365.56|367.61|365.61|367.54|365.54|13
1721781050000|2024-07-24 00:30:50|367.55|365.55|367.55|365.55|367.57|365.57|367.48|365.48|15
1721781060000|2024-07-24 00:31:00|367.57|365.57|367.48|365.48|367.57|365.57|367.43|365.43|18
1721781070000|2024-07-24 00:31:10|367.49|365.49|367.42|365.42|367.51|365.51|367.41|365.41|13
1721781080000|2024-07-24 00:31:20|367.46|365.46|367.44|365.44|367.46|365.46|367.41|365.41|8
1721781090000|2024-07-24 00:31:30|367.42|365.42|367.41|365.41|367.43|365.43|367.41|365.41|3
1721781100000|2024-07-24 00:31:40|367.37|365.37|367.17|365.17|367.37|365.37|367.17|365.17|20
1721781110000|2024-07-24 00:31:50|367.18|365.18|367.09|365.09|367.21|365.21|367.08|365.08|11
1721781120000|2024-07-24 00:32:00|367.08|365.08|366.93|364.93|367.08|365.08|366.88|364.88|19
1721781130000|2024-07-24 00:32:10|366.95|364.95|367.16|365.16|367.16|365.16|366.94|364.94|19
1721781140000|2024-07-24 00:32:20|367.18|365.18|367.07|365.07|367.18|365.18|367.07|365.07|13
1721781150000|2024-07-24 00:32:30|367.05|365.05|366.73|364.73|367.05|365.05|366.73|364.73|15
1721781160000|2024-07-24 00:32:40|366.72|364.72|366.6|364.6|366.72|364.72|366.53|364.53|20
1721781170000|2024-07-24 00:32:50|366.59|364.59|366.34|364.34|366.59|364.59|366.27|364.27|25
1721781180000|2024-07-24 00:33:00|366.38|364.38|366.22|364.22|366.38|364.38|366.2|364.2|28
1721781190000|2024-07-24 00:33:10|366.18|364.18|366.16|364.16|366.34|364.34|366.15|364.15|21
1721781200000|2024-07-24 00:33:20|366.15|364.15|366.21|364.21|366.24|364.24|366.15|364.15|13
1721781210000|2024-07-24 00:33:30|366.22|364.22|366.37|364.37|366.37|364.37|366.21|364.21|16
1721781220000|2024-07-24 00:33:40|366.35|364.35|366.38|364.38|366.38|364.38|366.35|364.35|4
1721781230000|2024-07-24 00:33:50|366.34|364.34|366.38|364.38|366.38|364.38|366.34|364.34|4
1721781240000|2024-07-24 00:34:00|366.46|364.46|366.22|364.22|366.53|364.53|366.22|364.22|25
1721781250000|2024-07-24 00:34:10|366.18|364.18|366.39|364.39|366.45|364.45|366.12|364.12|25
1721781260000|2024-07-24 00:34:20|366.38|364.38|366.28|364.28|366.38|364.38|366.25|364.25|17
1721781270000|2024-07-24 00:34:30|366.29|364.29|366.3|364.3|366.39|364.39|366.2|364.2|20
1721781280000|2024-07-24 00:34:40|366.29|364.29|366.25|364.25|366.31|364.31|366.23|364.23|11
1721781290000|2024-07-24 00:34:50|366.24|364.24|366.22|364.22|366.24|364.24|366.21|364.21|5
1721781300000|2024-07-24 00:35:00|366.2|364.2|366.06|364.06|366.2|364.2|366.02|364.02|23
1721781310000|2024-07-24 00:35:10|366.04|364.04|366.3|364.3|366.3|364.3|366.04|364.04|23
1721781320000|2024-07-24 00:35:20|366.26|364.26|366.51|364.51|366.53|364.53|366.23|364.23|16
1721781330000|2024-07-24 00:35:30|366.49|364.49|366.58|364.58|366.72|364.72|366.49|364.49|24
1721781340000|2024-07-24 00:35:40|366.6|364.6|366.54|364.54|366.62|364.62|366.5|364.5|17
1721781350000|2024-07-24 00:35:50|366.53|364.53|366.55|364.55|366.56|364.56|366.52|364.52|8
1721781360000|2024-07-24 00:36:00|366.54|364.54|366.47|364.47|366.54|364.54|366.45|364.45|14
1721781370000|2024-07-24 00:36:10|366.48|364.48|366.47|364.47|366.48|364.48|366.46|364.46|5
1721781380000|2024-07-24 00:36:20|366.44|364.44|366.37|364.37|366.44|364.44|366.33|364.33|9
1721781390000|2024-07-24 00:36:30|366.36|364.36|366.37|364.37|366.4|364.4|366.36|364.36|16
1721781400000|2024-07-24 00:36:40|366.38|364.38|366.49|364.49|366.52|364.52|366.35|364.35|17
1721781410000|2024-07-24 00:36:50|366.5|364.5|366.53|364.53|366.53|364.53|366.5|364.5|3
1721781420000|2024-07-24 00:37:00|366.51|364.51|366.38|364.38|366.51|364.51|366.38|364.38|8
1721781430000|2024-07-24 00:37:10|366.36|364.36|366.47|364.47|366.47|364.47|366.32|364.32|20
1721781440000|2024-07-24 00:37:20|366.49|364.49|366.49|364.49|366.49|364.49|366.49|364.49|1
1721781450000|2024-07-24 00:37:30|366.47|364.47|366.47|364.47|366.47|364.47|366.47|364.47|1
1721781460000|2024-07-24 00:37:40|366.45|364.45|366.42|364.42|366.45|364.45|366.4|364.4|6
1721781470000|2024-07-24 00:37:50|366.41|364.41|366.07|364.07|366.41|364.41|366.05|364.05|13
1721781480000|2024-07-24 00:38:00|366.08|364.08|366.06|364.06|366.09|364.09|365.9|363.9|16
1721781490000|2024-07-24 00:38:10|366.03|364.03|365.79|363.79|366.03|364.03|365.78|363.78|18
1721781500000|2024-07-24 00:38:20|365.78|363.78|365.76|363.76|365.84|363.84|365.73|363.73|13
1721781510000|2024-07-24 00:38:30|365.75|363.75|365.7|363.7|365.84|363.84|365.7|363.7|13
1721781520000|2024-07-24 00:38:40|365.71|363.71|365.68|363.68|365.71|363.71|365.68|363.68|7
1721781530000|2024-07-24 00:38:50|365.7|363.7|365.92|363.92|365.92|363.92|365.7|363.7|9
1721781540000|2024-07-24 00:39:00|366.01|364.01|366.05|364.05|366.06|364.06|366.01|364.01|4
1721781550000|2024-07-24 00:39:10|366.08|364.08|366.23|364.23|366.34|364.34|366.08|364.08|10
1721781560000|2024-07-24 00:39:20|366.24|364.24|366.25|364.25|366.25|364.25|366.19|364.19|10
1721781570000|2024-07-24 00:39:30|366.27|364.27|366.28|364.28|366.28|364.28|366.25|364.25|7
1721781580000|2024-07-24 00:39:40|366.31|364.31|366.19|364.19|366.31|364.31|366.19|364.19|13
1721781590000|2024-07-24 00:39:50|366.2|364.2|366.37|364.37|366.37|364.37|366.2|364.2|19
1721781600000|2024-07-24 00:40:00|366.36|364.36|366.1|364.1|366.36|364.36|366.1|364.1|15
1721781610000|2024-07-24 00:40:10|366.09|364.09|365.98|363.98|366.09|364.09|365.97|363.97|18
1721781620000|2024-07-24 00:40:20|365.97|363.97|366.08|364.08|366.08|364.08|365.89|363.89|19
1721781630000|2024-07-24 00:40:30|366.14|364.14|366.33|364.33|366.33|364.33|366.1|364.1|14
1721781640000|2024-07-24 00:40:40|366.3|364.3|366.28|364.28|366.32|364.32|366.27|364.27|4
1721781650000|2024-07-24 00:40:50|366.32|364.32|366.28|364.28|366.32|364.32|366.25|364.25|10
1721781660000|2024-07-24 00:41:00|366.3|364.3|366.23|364.23|366.34|364.34|366.23|364.23|21
1721781670000|2024-07-24 00:41:10|366.22|364.22|366.03|364.03|366.22|364.22|366.03|364.03|16
1721781680000|2024-07-24 00:41:20|366.04|364.04|366.19|364.19|366.28|364.28|366.04|364.04|13
1721781690000|2024-07-24 00:41:30|366.2|364.2|366.32|364.32|366.32|364.32|366.18|364.18|8
1721781700000|2024-07-24 00:41:40|366.31|364.31|366.38|364.38|366.38|364.38|366.27|364.27|14
1721781710000|2024-07-24 00:41:50|366.35|364.35|366.35|364.35|366.35|364.35|366.29|364.29|9
1721781720000|2024-07-24 00:42:00|366.36|364.36|366.34|364.34|366.36|364.36|366.28|364.28|10
1721781730000|2024-07-24 00:42:10|366.36|364.36|366.21|364.21|366.36|364.36|366.21|364.21|17
1721781740000|2024-07-24 00:42:20|366.11|364.11|366.01|364.01|366.11|364.11|366.01|364.01|17
1721781750000|2024-07-24 00:42:30|365.99|363.99|365.74|363.74|365.99|363.99|365.69|363.69|21
1721781760000|2024-07-24 00:42:40|365.73|363.73|365.66|363.66|365.73|363.73|365.56|363.56|21
1721781770000|2024-07-24 00:42:50|365.65|363.65|365.42|363.42|365.65|363.65|365.42|363.42|15
1721781780000|2024-07-24 00:43:00|365.44|363.44|365.42|363.42|365.45|363.45|365.42|363.42|11
1721781790000|2024-07-24 00:43:10|365.32|363.32|365.49|363.49|365.49|363.49|365.21|363.21|21
1721781800000|2024-07-24 00:43:20|365.52|363.52|365.55|363.55|365.57|363.57|365.51|363.51|14
1721781810000|2024-07-24 00:43:30|365.56|363.56|365.44|363.44|365.56|363.56|365.44|363.44|14
1721781820000|2024-07-24 00:43:40|365.43|363.43|365.35|363.35|365.43|363.43|365.35|363.35|6
1721781830000|2024-07-24 00:43:50|365.34|363.34|365.42|363.42|365.42|363.42|365.34|363.34|7
1721781840000|2024-07-24 00:44:00|365.43|363.43|365.42|363.42|365.43|363.43|365.42|363.42|2
1721781850000|2024-07-24 00:44:10|365.38|363.38|365.33|363.33|365.38|363.38|365.33|363.33|3
1721781860000|2024-07-24 00:44:20|365.34|363.34|365.35|363.35|365.35|363.35|365.33|363.33|3
1721781870000|2024-07-24 00:44:30|365.37|363.37|365.38|363.38|365.38|363.38|365.35|363.35|5
1721781880000|2024-07-24 00:44:40|365.35|363.35|365.35|363.35|365.35|363.35|365.35|363.35|1
1721781910000|2024-07-24 00:45:10|365.39|363.39|365.81|363.81|365.81|363.81|365.39|363.39|20
1721781920000|2024-07-24 00:45:20|365.76|363.76|366.04|364.04|366.04|364.04|365.76|363.76|21
1721781930000|2024-07-24 00:45:30|366.06|364.06|366.35|364.35|366.35|364.35|366.06|364.06|20
1721781940000|2024-07-24 00:45:40|366.34|364.34|366.34|364.34|366.4|364.4|366.29|364.29|18
1721781950000|2024-07-24 00:45:50|366.35|364.35|366.28|364.28|366.38|364.38|366.28|364.28|14
1721781960000|2024-07-24 00:46:00|366.26|364.26|366.11|364.11|366.26|364.26|366.1|364.1|12
1721781970000|2024-07-24 00:46:10|366.1|364.1|366.16|364.16|366.28|364.28|366.1|364.1|12
1721781980000|2024-07-24 00:46:20|366.15|364.15|366.14|364.14|366.19|364.19|366.12|364.12|16
1721781990000|2024-07-24 00:46:30|366.13|364.13|366|364|366.13|364.13|365.98|363.98|12
1721782000000|2024-07-24 00:46:40|365.99|363.99|365.94|363.94|365.99|363.99|365.87|363.87|12
1721782010000|2024-07-24 00:46:50|365.93|363.93|365.79|363.79|365.93|363.93|365.73|363.73|19
1721782020000|2024-07-24 00:47:00|365.77|363.77|365.64|363.64|365.77|363.77|365.64|363.64|9
1721782030000|2024-07-24 00:47:10|365.65|363.65|365.55|363.55|365.66|363.66|365.48|363.48|22
1721782040000|2024-07-24 00:47:20|365.54|363.54|365.84|363.84|365.84|363.84|365.54|363.54|18
1721782050000|2024-07-24 00:47:30|365.88|363.88|366.27|364.27|366.28|364.28|365.88|363.88|18
1721782060000|2024-07-24 00:47:40|366.26|364.26|366.25|364.25|366.28|364.28|366.25|364.25|6
1721782070000|2024-07-24 00:47:50|366.26|364.26|366.32|364.32|366.32|364.32|366.24|364.24|10
1721782080000|2024-07-24 00:48:00|366.31|364.31|366.43|364.43|366.44|364.44|366.29|364.29|16
1721782090000|2024-07-24 00:48:10|366.41|364.41|366.41|364.41|366.42|364.42|366.38|364.38|5
1721782100000|2024-07-24 00:48:20|366.39|364.39|366.33|364.33|366.39|364.39|366.27|364.27|7
1721782110000|2024-07-24 00:48:30|366.35|364.35|366.42|364.42|366.42|364.42|366.31|364.31|13
1721782120000|2024-07-24 00:48:40|366.39|364.39|366.32|364.32|366.41|364.41|366.32|364.32|13
1721782130000|2024-07-24 00:48:50|366.33|364.33|366.23|364.23|366.39|364.39|366.21|364.21|14
1721782140000|2024-07-24 00:49:00|366.26|364.26|366.47|364.47|366.47|364.47|366.26|364.26|15
1721782150000|2024-07-24 00:49:10|366.45|364.45|366.47|364.47|366.47|364.47|366.43|364.43|5
1721782160000|2024-07-24 00:49:20|366.46|364.46|366.47|364.47|366.47|364.47|366.45|364.45|3
1721782170000|2024-07-24 00:49:30|366.46|364.46|366.47|364.47|366.5|364.5|366.45|364.45|9
1721782180000|2024-07-24 00:49:40|366.46|364.46|366.44|364.44|366.46|364.46|366.4|364.4|5
1721782190000|2024-07-24 00:49:50|366.42|364.42|366.46|364.46|366.46|364.46|366.42|364.42|5
1721782200000|2024-07-24 00:50:00|366.47|364.47|366.66|364.66|366.67|364.67|366.47|364.47|9
1721782210000|2024-07-24 00:50:10|366.71|364.71|366.72|364.72|366.77|364.77|366.71|364.71|10
1721782220000|2024-07-24 00:50:20|366.71|364.71|366.57|364.57|366.71|364.71|366.52|364.52|12
1721782230000|2024-07-24 00:50:30|366.53|364.53|366.65|364.65|366.65|364.65|366.53|364.53|6
1721782240000|2024-07-24 00:50:40|366.66|364.66|366.65|364.65|366.7|364.7|366.62|364.62|16
1721782250000|2024-07-24 00:50:50|366.64|364.64|366.74|364.74|366.74|364.74|366.64|364.64|8
1721782260000|2024-07-24 00:51:00|366.75|364.75|366.86|364.86|366.95|364.95|366.75|364.75|13
1721782270000|2024-07-24 00:51:10|366.85|364.85|366.78|364.78|366.85|364.85|366.76|364.76|13
1721782280000|2024-07-24 00:51:20|366.8|364.8|366.87|364.87|366.87|364.87|366.8|364.8|14
1721782290000|2024-07-24 00:51:30|366.9|364.9|366.88|364.88|366.91|364.91|366.88|364.88|7
1721782300000|2024-07-24 00:51:40|366.81|364.81|366.71|364.71|366.81|364.81|366.64|364.64|9
1721782310000|2024-07-24 00:51:50|366.74|364.74|366.71|364.71|366.74|364.74|366.71|364.71|4
1721782320000|2024-07-24 00:52:00|366.66|364.66|366.22|364.22|366.67|364.67|366.22|364.22|17
1721782330000|2024-07-24 00:52:10|366.24|364.24|366.41|364.41|366.43|364.43|366.23|364.23|22
1721782340000|2024-07-24 00:52:20|366.4|364.4|366.3|364.3|366.42|364.42|366.3|364.3|8
1721782350000|2024-07-24 00:52:30|366.27|364.27|366.31|364.31|366.32|364.32|366.27|364.27|9
1721782360000|2024-07-24 00:52:40|366.3|364.3|366.25|364.25|366.3|364.3|366.21|364.21|11
1721782370000|2024-07-24 00:52:50|366.29|364.29|366.31|364.31|366.36|364.36|366.29|364.29|13
1721782380000|2024-07-24 00:53:00|366.32|364.32|366.19|364.19|366.35|364.35|366.19|364.19|15
1721782390000|2024-07-24 00:53:10|366.21|364.21|366.21|364.21|366.21|364.21|366.18|364.18|11
1721782400000|2024-07-24 00:53:20|366.15|364.15|366.2|364.2|366.2|364.2|366.12|364.12|10
1721782410000|2024-07-24 00:53:30|366.19|364.19|366.43|364.43|366.43|364.43|366.17|364.17|18
1721782420000|2024-07-24 00:53:40|366.38|364.38|366.41|364.41|366.46|364.46|366.38|364.38|14
1721782430000|2024-07-24 00:53:50|366.4|364.4|366.47|364.47|366.47|364.47|366.4|364.4|15
1721782440000|2024-07-24 00:54:00|366.46|364.46|366.44|364.44|366.59|364.59|366.42|364.42|17
1721782450000|2024-07-24 00:54:10|366.46|364.46|366.45|364.45|366.51|364.51|366.45|364.45|12
1721782460000|2024-07-24 00:54:20|366.44|364.44|366.41|364.41|366.44|364.44|366.34|364.34|8
1721782470000|2024-07-24 00:54:30|366.4|364.4|366.4|364.4|366.4|364.4|366.35|364.35|5
1721782480000|2024-07-24 00:54:40|366.39|364.39|366.4|364.4|366.4|364.4|366.38|364.38|5
1721782490000|2024-07-24 00:54:50|366.43|364.43|366.45|364.45|366.45|364.45|366.39|364.39|11
1721782500000|2024-07-24 00:55:00|366.44|364.44|366.51|364.51|366.52|364.52|366.43|364.43|7
1721782510000|2024-07-24 00:55:10|366.49|364.49|366.3|364.3|366.49|364.49|366.26|364.26|10
1721782520000|2024-07-24 00:55:20|366.31|364.31|366.36|364.36|366.42|364.42|366.31|364.31|10
1721782530000|2024-07-24 00:55:30|366.41|364.41|366.49|364.49|366.49|364.49|366.37|364.37|15
1721782540000|2024-07-24 00:55:40|366.48|364.48|366.39|364.39|366.48|364.48|366.39|364.39|9
1721782550000|2024-07-24 00:55:50|366.38|364.38|366.43|364.43|366.43|364.43|366.29|364.29|17
1721782560000|2024-07-24 00:56:00|366.44|364.44|366.38|364.38|366.44|364.44|366.36|364.36|13
1721782570000|2024-07-24 00:56:10|366.32|364.32|366.23|364.23|366.32|364.32|366.23|364.23|11
1721782580000|2024-07-24 00:56:20|366.24|364.24|366.27|364.27|366.29|364.29|366.24|364.24|5
1721782590000|2024-07-24 00:56:30|366.26|364.26|366.31|364.31|366.32|364.32|366.26|364.26|15
1721782600000|2024-07-24 00:56:40|366.32|364.32|366.5|364.5|366.5|364.5|366.31|364.31|13
1721782610000|2024-07-24 00:56:50|366.51|364.51|366.5|364.5|366.52|364.52|366.46|364.46|10
1721782620000|2024-07-24 00:57:00|366.53|364.53|366.35|364.35|366.53|364.53|366.35|364.35|14
1721782630000|2024-07-24 00:57:10|366.26|364.26|366.25|364.25|366.29|364.29|366.19|364.19|18
1721782640000|2024-07-24 00:57:20|366.26|364.26|366.26|364.26|366.26|364.26|366.26|364.26|1
1721782650000|2024-07-24 00:57:30|366.25|364.25|366.25|364.25|366.25|364.25|366.19|364.19|7
1721782660000|2024-07-24 00:57:40|366.24|364.24|366.3|364.3|366.34|364.34|366.24|364.24|15
1721782670000|2024-07-24 00:57:50|366.33|364.33|366.27|364.27|366.33|364.33|366.27|364.27|7
1721782680000|2024-07-24 00:58:00|366.26|364.26|366.21|364.21|366.27|364.27|366.2|364.2|10
1721782690000|2024-07-24 00:58:10|366.13|364.13|366.1|364.1|366.17|364.17|366.08|364.08|10
1721782700000|2024-07-24 00:58:20|366.12|364.12|366.31|364.31|366.31|364.31|366.1|364.1|8
1721782710000|2024-07-24 00:58:30|366.27|364.27|366.2|364.2|366.27|364.27|366.19|364.19|6
1721782720000|2024-07-24 00:58:40|366.19|364.19|366.19|364.19|366.2|364.2|366.19|364.19|5
1721782730000|2024-07-24 00:58:50|366.2|364.2|366.15|364.15|366.2|364.2|366.12|364.12|10
1721782740000|2024-07-24 00:59:00|366.18|364.18|366.12|364.12|366.18|364.18|366.1|364.1|9
1721782750000|2024-07-24 00:59:10|366.13|364.13|366.08|364.08|366.13|364.13|366.08|364.08|6
1721782760000|2024-07-24 00:59:20|366.07|364.07|365.99|363.99|366.07|364.07|365.96|363.96|5
1721782770000|2024-07-24 00:59:30|366.04|364.04|366.03|364.03|366.07|364.07|366.01|364.01|10
1721782780000|2024-07-24 00:59:40|366.02|364.02|365.9|363.9|366.02|364.02|365.89|363.89|8
1721782790000|2024-07-24 00:59:50|365.89|363.89|365.8|363.8|365.93|363.93|365.8|363.8|9
1721782800000|2024-07-24 01:00:00|365.83|363.83|366.17|364.17|366.17|364.17|365.83|363.83|18
1721782810000|2024-07-24 01:00:10|366.2|364.2|366.27|364.27|366.4|364.4|366.2|364.2|14
1721782820000|2024-07-24 01:00:20|366.26|364.26|366.36|364.36|366.36|364.36|366.26|364.26|9
1721782830000|2024-07-24 01:00:30|366.32|364.32|366.34|364.34|366.36|364.36|366.31|364.31|12
1721782840000|2024-07-24 01:00:40|366.33|364.33|366.35|364.35|366.35|364.35|366.33|364.33|3
1721782850000|2024-07-24 01:00:50|366.36|364.36|366.37|364.37|366.38|364.38|366.36|364.36|4
1721782860000|2024-07-24 01:01:00|366.34|364.34|366.4|364.4|366.4|364.4|366.33|364.33|7
1721782890000|2024-07-24 01:01:30|366.41|364.41|366.64|364.64|366.64|364.64|366.4|364.4|6
1721782900000|2024-07-24 01:01:40|366.65|364.65|366.79|364.79|366.79|364.79|366.65|364.65|10
1721782910000|2024-07-24 01:01:50|366.78|364.78|366.81|364.81|366.81|364.81|366.76|364.76|6
1721782920000|2024-07-24 01:02:00|366.82|364.82|366.8|364.8|366.83|364.83|366.78|364.78|8
1721782930000|2024-07-24 01:02:10|366.81|364.81|366.77|364.77|366.85|364.85|366.77|364.77|9
1721782940000|2024-07-24 01:02:20|366.78|364.78|366.83|364.83|366.83|364.83|366.77|364.77|6
1721782950000|2024-07-24 01:02:30|366.84|364.84|367.05|365.05|367.05|365.05|366.84|364.84|5
1721782960000|2024-07-24 01:02:40|367.03|365.03|366.95|364.95|367.04|365.04|366.95|364.95|7
1721782970000|2024-07-24 01:02:50|366.94|364.94|366.59|364.59|366.94|364.94|366.59|364.59|14
1721782980000|2024-07-24 01:03:00|366.6|364.6|366.68|364.68|366.68|364.68|366.59|364.59|6
1721782990000|2024-07-24 01:03:10|366.67|364.67|366.77|364.77|366.79|364.79|366.65|364.65|13
1721783000000|2024-07-24 01:03:20|366.79|364.79|366.97|364.97|366.97|364.97|366.79|364.79|16
1721783010000|2024-07-24 01:03:30|366.96|364.96|366.86|364.86|366.96|364.96|366.83|364.83|11
1721783020000|2024-07-24 01:03:40|366.87|364.87|366.85|364.85|366.88|364.88|366.84|364.84|8
1721783030000|2024-07-24 01:03:50|366.86|364.86|366.94|364.94|366.94|364.94|366.85|364.85|19
1721783040000|2024-07-24 01:04:00|366.96|364.96|366.99|364.99|367.03|365.03|366.96|364.96|7
1721783050000|2024-07-24 01:04:10|366.98|364.98|366.93|364.93|366.98|364.98|366.9|364.9|15
1721783060000|2024-07-24 01:04:20|366.95|364.95|367|365|367|365|366.95|364.95|10
1721783070000|2024-07-24 01:04:30|367.03|365.03|367.48|365.48|367.48|365.48|367.03|365.03|9
1721783080000|2024-07-24 01:04:40|367.46|365.46|367.61|365.61|367.63|365.63|367.45|365.45|25
1721783090000|2024-07-24 01:04:50|367.59|365.59|367.65|365.65|367.66|365.66|367.59|365.59|11
1721783100000|2024-07-24 01:05:00|367.66|365.66|367.69|365.69|367.71|365.71|367.66|365.66|11
1721783110000|2024-07-24 01:05:10|367.67|365.67|368.05|366.05|368.06|366.06|367.67|365.67|11
1721783120000|2024-07-24 01:05:20|368.08|366.08|368.06|366.06|368.08|366.08|368.04|366.04|10
1721783130000|2024-07-24 01:05:30|368.05|366.05|367.99|365.99|368.05|366.05|367.88|365.88|15
1721783140000|2024-07-24 01:05:40|367.95|365.95|367.91|365.91|368.06|366.06|367.91|365.91|13
1721783150000|2024-07-24 01:05:50|367.9|365.9|367.93|365.93|367.96|365.96|367.84|365.84|19
1721783160000|2024-07-24 01:06:00|367.97|365.97|368.03|366.03|368.05|366.05|367.93|365.93|15
1721783170000|2024-07-24 01:06:10|368.02|366.02|367.75|365.75|368.02|366.02|367.75|365.75|16
1721783180000|2024-07-24 01:06:20|367.74|365.74|367.44|365.44|367.74|365.74|367.44|365.44|18
1721783190000|2024-07-24 01:06:30|367.45|365.45|367.37|365.37|367.46|365.46|367.37|365.37|11
1721783200000|2024-07-24 01:06:40|367.38|365.38|367.46|365.46|367.56|365.56|367.38|365.38|14
1721783210000|2024-07-24 01:06:50|367.45|365.45|367.29|365.29|367.45|365.45|367.29|365.29|14
1721783220000|2024-07-24 01:07:00|367.3|365.3|366.93|364.93|367.3|365.3|366.91|364.91|24
1721783230000|2024-07-24 01:07:10|366.91|364.91|366.83|364.83|366.97|364.97|366.82|364.82|22
1721783240000|2024-07-24 01:07:20|366.84|364.84|366.7|364.7|366.88|364.88|366.54|364.54|30
1721783250000|2024-07-24 01:07:30|366.68|364.68|366.68|364.68|366.74|364.74|366.64|364.64|22
1721783260000|2024-07-24 01:07:40|366.67|364.67|366.69|364.69|366.73|364.73|366.66|364.66|13
1721783270000|2024-07-24 01:07:50|366.7|364.7|366.7|364.7|366.71|364.71|366.67|364.67|6
1721783280000|2024-07-24 01:08:00|366.67|364.67|366.58|364.58|366.69|364.69|366.58|364.58|16
1721783290000|2024-07-24 01:08:10|366.61|364.61|366.61|364.61|366.61|364.61|366.56|364.56|16
1721783300000|2024-07-24 01:08:20|366.62|364.62|366.62|364.62|366.65|364.65|366.58|364.58|12
1721783310000|2024-07-24 01:08:30|366.61|364.61|366.79|364.79|366.79|364.79|366.49|364.49|18
1721783320000|2024-07-24 01:08:40|366.81|364.81|366.94|364.94|366.98|364.98|366.81|364.81|12
1721783330000|2024-07-24 01:08:50|366.93|364.93|366.83|364.83|366.97|364.97|366.78|364.78|17
1721783340000|2024-07-24 01:09:00|366.81|364.81|367.1|365.1|367.1|365.1|366.81|364.81|13
1721783350000|2024-07-24 01:09:10|367.09|365.09|367.18|365.18|367.2|365.2|367.09|365.09|14
1721783360000|2024-07-24 01:09:20|367.19|365.19|367.25|365.25|367.25|365.25|367.18|365.18|11
1721783370000|2024-07-24 01:09:30|367.26|365.26|367.45|365.45|367.45|365.45|367.26|365.26|9
1721783380000|2024-07-24 01:09:40|367.43|365.43|367.43|365.43|367.43|365.43|367.42|365.42|7
1721783390000|2024-07-24 01:09:50|367.41|365.41|367.34|365.34|367.41|365.41|367.32|365.32|7
1721783400000|2024-07-24 01:10:00|367.33|365.33|367.34|365.34|367.36|365.36|367.32|365.32|14
1721783410000|2024-07-24 01:10:10|367.35|365.35|367.29|365.29|367.35|365.35|367.18|365.18|19
1721783420000|2024-07-24 01:10:20|367.28|365.28|367.38|365.38|367.38|365.38|367.27|365.27|8
1721783430000|2024-07-24 01:10:30|367.36|365.36|367.37|365.37|367.44|365.44|367.36|365.36|8
1721783440000|2024-07-24 01:10:40|367.34|365.34|367.26|365.26|367.36|365.36|367.22|365.22|18
1721783450000|2024-07-24 01:10:50|367.25|365.25|367.1|365.1|367.25|365.25|367.08|365.08|12
1721783460000|2024-07-24 01:11:00|367.12|365.12|367.32|365.32|367.32|365.32|367.08|365.08|19
1721783470000|2024-07-24 01:11:10|367.29|365.29|367.25|365.25|367.34|365.34|367.22|365.22|19
1721783480000|2024-07-24 01:11:20|367.22|365.22|367.27|365.27|367.27|365.27|367.22|365.22|12
1721783490000|2024-07-24 01:11:30|367.25|365.25|367.22|365.22|367.25|365.25|367.21|365.21|10
1721783500000|2024-07-24 01:11:40|367.21|365.21|367.27|365.27|367.27|365.27|367.21|365.21|8
1721783510000|2024-07-24 01:11:50|367.26|365.26|367.31|365.31|367.31|365.31|367.26|365.26|6
1721783520000|2024-07-24 01:12:00|367.32|365.32|367|365|367.32|365.32|367|365|13
1721783530000|2024-07-24 01:12:10|366.99|364.99|366.66|364.66|367|365|366.65|364.65|20
1721783540000|2024-07-24 01:12:20|366.71|364.71|366.64|364.64|366.76|364.76|366.63|364.63|15
1721783550000|2024-07-24 01:12:30|366.63|364.63|366.36|364.36|366.63|364.63|366.36|364.36|13
1721783560000|2024-07-24 01:12:40|366.38|364.38|366.38|364.38|366.41|364.41|366.35|364.35|12
1721783570000|2024-07-24 01:12:50|366.37|364.37|366.41|364.41|366.42|364.42|366.36|364.36|13
1721783580000|2024-07-24 01:13:00|366.39|364.39|366.47|364.47|366.47|364.47|366.31|364.31|23
1721783590000|2024-07-24 01:13:10|366.44|364.44|366.42|364.42|366.46|364.46|366.42|364.42|16
1721783600000|2024-07-24 01:13:20|366.43|364.43|366.47|364.47|366.48|364.48|366.42|364.42|20
1721783610000|2024-07-24 01:13:30|366.48|364.48|366.42|364.42|366.48|364.48|366.41|364.41|18
1721783620000|2024-07-24 01:13:40|366.43|364.43|366.44|364.44|366.46|364.46|366.39|364.39|16
1721783630000|2024-07-24 01:13:50|366.45|364.45|366.41|364.41|366.45|364.45|366.4|364.4|12
1721783640000|2024-07-24 01:14:00|366.4|364.4|366.28|364.28|366.43|364.43|366.26|364.26|23
1721783650000|2024-07-24 01:14:10|366.29|364.29|366.37|364.37|366.37|364.37|366.29|364.29|8
1721783660000|2024-07-24 01:14:20|366.43|364.43|366.53|364.53|366.57|364.57|366.43|364.43|13
1721783670000|2024-07-24 01:14:30|366.55|364.55|366.63|364.63|366.63|364.63|366.55|364.55|3
1721783680000|2024-07-24 01:14:40|366.67|364.67|366.72|364.72|366.72|364.72|366.67|364.67|7
1721783690000|2024-07-24 01:14:50|366.73|364.73|366.74|364.74|366.76|364.76|366.73|364.73|7
1721783700000|2024-07-24 01:15:00|366.76|364.76|366.61|364.61|366.76|364.76|366.61|364.61|10
1721783710000|2024-07-24 01:15:10|366.63|364.63|366.69|364.69|366.71|364.71|366.62|364.62|11
1721783720000|2024-07-24 01:15:20|366.71|364.71|366.91|364.91|366.91|364.91|366.71|364.71|10
1721783730000|2024-07-24 01:15:30|366.95|364.95|366.94|364.94|366.95|364.95|366.92|364.92|3
1721783740000|2024-07-24 01:15:40|366.92|364.92|366.96|364.96|366.96|364.96|366.92|364.92|3
1721783750000|2024-07-24 01:15:50|366.97|364.97|366.97|364.97|366.97|364.97|366.97|364.97|1
1721783760000|2024-07-24 01:16:00|366.98|364.98|367.18|365.18|367.18|365.18|366.98|364.98|13
1721783770000|2024-07-24 01:16:10|367.19|365.19|366.93|364.93|367.24|365.24|366.9|364.9|22
1721783780000|2024-07-24 01:16:20|366.9|364.9|366.94|364.94|366.95|364.95|366.89|364.89|6
1721783790000|2024-07-24 01:16:30|366.95|364.95|367.13|365.13|367.13|365.13|366.94|364.94|12
1721783800000|2024-07-24 01:16:40|367.15|365.15|367.22|365.22|367.22|365.22|367.11|365.11|7
1721783810000|2024-07-24 01:16:50|367.23|365.23|367.21|365.21|367.28|365.28|367.18|365.18|15
1721783820000|2024-07-24 01:17:00|367.14|365.14|366.89|364.89|367.14|365.14|366.86|364.86|17
1721783830000|2024-07-24 01:17:10|366.88|364.88|366.85|364.85|366.94|364.94|366.85|364.85|20
1721783840000|2024-07-24 01:17:20|366.83|364.83|366.88|364.88|366.92|364.92|366.83|364.83|16
1721783850000|2024-07-24 01:17:30|366.89|364.89|366.93|364.93|366.93|364.93|366.88|364.88|12
1721783860000|2024-07-24 01:17:40|366.92|364.92|366.88|364.88|366.92|364.92|366.88|364.88|14
1721783870000|2024-07-24 01:17:50|366.87|364.87|366.66|364.66|366.91|364.91|366.64|364.64|24
1721783880000|2024-07-24 01:18:00|366.6|364.6|366.54|364.54|366.6|364.6|366.24|364.24|28
1721783890000|2024-07-24 01:18:10|366.58|364.58|366.93|364.93|367|365|366.58|364.58|22
1721783900000|2024-07-24 01:18:20|366.91|364.91|366.92|364.92|366.92|364.92|366.85|364.85|21
1721783910000|2024-07-24 01:18:30|366.91|364.91|366.9|364.9|366.91|364.91|366.87|364.87|12
1721783920000|2024-07-24 01:18:40|366.91|364.91|366.99|364.99|367.03|365.03|366.91|364.91|18
1721783930000|2024-07-24 01:18:50|367.02|365.02|367.02|365.02|367.03|365.03|366.99|364.99|13
1721783940000|2024-07-24 01:19:00|367.03|365.03|367.07|365.07|367.11|365.11|367.02|365.02|11
1721783950000|2024-07-24 01:19:10|367.06|365.06|366.96|364.96|367.06|365.06|366.95|364.95|14
1721783960000|2024-07-24 01:19:20|366.89|364.89|366.93|364.93|366.93|364.93|366.89|364.89|9
1721783970000|2024-07-24 01:19:30|366.92|364.92|366.9|364.9|366.94|364.94|366.9|364.9|10
1721783980000|2024-07-24 01:19:40|366.87|364.87|367.02|365.02|367.02|365.02|366.87|364.87|14
1721783990000|2024-07-24 01:19:50|367.03|365.03|367.04|365.04|367.09|365.09|367.02|365.02|14
1721784000000|2024-07-24 01:20:00|367.05|365.05|367.1|365.1|367.21|365.21|367.05|365.05|15
1721784010000|2024-07-24 01:20:10|367.11|365.11|367.21|365.21|367.21|365.21|367.1|365.1|7
1721784020000|2024-07-24 01:20:20|367.18|365.18|367.42|365.42|367.43|365.43|367.15|365.15|19
1721784030000|2024-07-24 01:20:30|367.38|365.38|367.63|365.63|367.64|365.64|367.36|365.36|25
1721784040000|2024-07-24 01:20:40|367.62|365.62|367.72|365.72|367.72|365.72|367.62|365.62|17
1721784050000|2024-07-24 01:20:50|367.67|365.67|367.8|365.8|367.83|365.83|367.67|365.67|22
1721784060000|2024-07-24 01:21:00|367.81|365.81|368.11|366.11|368.11|366.11|367.81|365.81|23
1721784070000|2024-07-24 01:21:10|368.13|366.13|368.1|366.1|368.13|366.13|368.05|366.05|18
1721784080000|2024-07-24 01:21:20|368.13|366.13|368.39|366.39|368.39|366.39|368.13|366.13|31
1721784090000|2024-07-24 01:21:30|368.4|366.4|368.28|366.28|368.4|366.4|368.27|366.27|11
1721784100000|2024-07-24 01:21:40|368.27|366.27|368.53|366.53|368.56|366.56|368.18|366.18|18
1721784110000|2024-07-24 01:21:50|368.52|366.52|368.7|366.7|368.7|366.7|368.47|366.47|21
1721784120000|2024-07-24 01:22:00|368.66|366.66|368.65|366.65|368.66|366.66|368.49|366.49|20
1721784130000|2024-07-24 01:22:10|368.64|366.64|368.62|366.62|368.7|366.7|368.54|366.54|22
1721784140000|2024-07-24 01:22:20|368.61|366.61|368.57|366.57|368.61|366.61|368.57|366.57|11
1721784150000|2024-07-24 01:22:30|368.59|366.59|368.38|366.38|368.59|366.59|368.38|366.38|9
1721784160000|2024-07-24 01:22:40|368.39|366.39|368.21|366.21|368.44|366.44|368.21|366.21|10
1721784170000|2024-07-24 01:22:50|368.2|366.2|368.35|366.35|368.35|366.35|368.16|366.16|15
1721784180000|2024-07-24 01:23:00|368.39|366.39|368.45|366.45|368.52|366.52|368.39|366.39|16
1721784190000|2024-07-24 01:23:10|368.41|366.41|368.32|366.32|368.41|366.41|368.32|366.32|14
1721784200000|2024-07-24 01:23:20|368.26|366.26|368.16|366.16|368.26|366.26|368.15|366.15|13
1721784210000|2024-07-24 01:23:30|368.15|366.15|368.09|366.09|368.15|366.15|368.08|366.08|12
1721784220000|2024-07-24 01:23:40|368.07|366.07|368.08|366.08|368.09|366.09|368.07|366.07|11
1721784230000|2024-07-24 01:23:50|368.09|366.09|368.06|366.06|368.14|366.14|368.06|366.06|14
1721784240000|2024-07-24 01:24:00|368.07|366.07|368.13|366.13|368.16|366.16|368.07|366.07|9
1721784250000|2024-07-24 01:24:10|368.12|366.12|368.08|366.08|368.14|366.14|368.07|366.07|9
1721784260000|2024-07-24 01:24:20|368.09|366.09|368.09|366.09|368.11|366.11|368.08|366.08|8
1721784270000|2024-07-24 01:24:30|368.1|366.1|367.99|365.99|368.11|366.11|367.98|365.98|12
1721784280000|2024-07-24 01:24:40|368.01|366.01|368.11|366.11|368.11|366.11|368.01|366.01|10
1721784290000|2024-07-24 01:24:50|368.16|366.16|368.32|366.32|368.32|366.32|368.16|366.16|7
1721784300000|2024-07-24 01:25:00|368.33|366.33|368.46|366.46|368.48|366.48|368.33|366.33|15
1721784310000|2024-07-24 01:25:10|368.45|366.45|368.38|366.38|368.45|366.45|368.35|366.35|15
1721784320000|2024-07-24 01:25:20|368.39|366.39|368.57|366.57|368.57|366.57|368.39|366.39|15
1721784330000|2024-07-24 01:25:30|368.56|366.56|368.47|366.47|368.57|366.57|368.46|366.46|11
1721784340000|2024-07-24 01:25:40|368.48|366.48|368.48|366.48|368.5|366.5|368.47|366.47|11
1721784350000|2024-07-24 01:25:50|368.47|366.47|368.54|366.54|368.56|366.56|368.47|366.47|7
1721784360000|2024-07-24 01:26:00|368.55|366.55|368.53|366.53|368.58|366.58|368.52|366.52|10
1721784370000|2024-07-24 01:26:10|368.56|366.56|368.64|366.64|368.64|366.64|368.52|366.52|11
1721784380000|2024-07-24 01:26:20|368.66|366.66|368.54|366.54|368.66|366.66|368.54|366.54|9
1721784390000|2024-07-24 01:26:30|368.53|366.53|368.71|366.71|368.8|366.8|368.52|366.52|23
1721784400000|2024-07-24 01:26:40|368.7|366.7|368.83|366.83|368.83|366.83|368.69|366.69|15
1721784410000|2024-07-24 01:26:50|368.82|366.82|369.01|367.01|369.02|367.02|368.82|366.82|16
1721784420000|2024-07-24 01:27:00|368.99|366.99|369.03|367.03|369.1|367.1|368.99|366.99|18
1721784430000|2024-07-24 01:27:10|369.02|367.02|369.02|367.02|369.03|367.03|369|367|11
1721784440000|2024-07-24 01:27:20|369.01|367.01|368.95|366.95|369.03|367.03|368.95|366.95|14
1721784450000|2024-07-24 01:27:30|368.93|366.93|369.02|367.02|369.04|367.04|368.93|366.93|12
1721784460000|2024-07-24 01:27:40|369.01|367.01|368.96|366.96|369.01|367.01|368.96|366.96|8
1721784470000|2024-07-24 01:27:50|368.93|366.93|368.85|366.85|368.93|366.93|368.85|366.85|11
1721784480000|2024-07-24 01:28:00|368.87|366.87|368.78|366.78|368.87|366.87|368.75|366.75|14
1721784490000|2024-07-24 01:28:10|368.8|366.8|368.77|366.77|368.83|366.83|368.77|366.77|11
1721784500000|2024-07-24 01:28:20|368.78|366.78|368.79|366.79|368.81|366.81|368.77|366.77|11
1721784510000|2024-07-24 01:28:30|368.78|366.78|368.78|366.78|368.85|366.85|368.77|366.77|13
1721784520000|2024-07-24 01:28:40|368.77|366.77|368.74|366.74|368.78|366.78|368.74|366.74|11
1721784530000|2024-07-24 01:28:50|368.72|366.72|368.77|366.77|368.79|366.79|368.66|366.66|17
1721784540000|2024-07-24 01:29:00|368.78|366.78|368.7|366.7|368.78|366.78|368.7|366.7|18
1721784550000|2024-07-24 01:29:10|368.69|366.69|368.59|366.59|368.69|366.69|368.58|366.58|11
1721784560000|2024-07-24 01:29:20|368.58|366.58|368.58|366.58|368.58|366.58|368.58|366.58|1
1721784600000|2024-07-24 01:30:00|368.64|366.64|368.78|366.78|368.78|366.78|368.62|366.62|13
1721784610000|2024-07-24 01:30:10|368.76|366.76|368.69|366.69|368.77|366.77|368.67|366.67|13
1721784620000|2024-07-24 01:30:20|368.71|366.71|368.59|366.59|368.71|366.71|368.58|366.58|15
1721784630000|2024-07-24 01:30:30|368.58|366.58|368.58|366.58|368.58|366.58|368.58|366.58|1
1721784640000|2024-07-24 01:30:40|368.6|366.6|368.62|366.62|368.66|366.66|368.6|366.6|25
1721784650000|2024-07-24 01:30:50|368.61|366.61|368.68|366.68|368.68|366.68|368.58|366.58|13
1721784660000|2024-07-24 01:31:00|368.74|366.74|368.75|366.75|368.78|366.78|368.73|366.73|12
1721784670000|2024-07-24 01:31:10|368.76|366.76|368.81|366.81|368.81|366.81|368.72|366.72|7
1721784680000|2024-07-24 01:31:20|368.82|366.82|368.97|366.97|368.97|366.97|368.81|366.81|14
1721784690000|2024-07-24 01:31:30|369.03|367.03|369.1|367.1|369.22|367.22|369.03|367.03|11
1721784700000|2024-07-24 01:31:40|369.11|367.11|368.69|366.69|369.11|367.11|368.66|366.66|18
1721784710000|2024-07-24 01:31:50|368.68|366.68|368.62|366.62|368.68|366.68|368.62|366.62|15
1721784720000|2024-07-24 01:32:00|368.61|366.61|368.58|366.58|368.62|366.62|368.58|366.58|7
1721784750000|2024-07-24 01:32:30|368.49|366.49|368.19|366.19|368.49|366.49|368.14|366.14|19
1721784760000|2024-07-24 01:32:40|368.17|366.17|368.21|366.21|368.22|366.22|368.13|366.13|17
1721784770000|2024-07-24 01:32:50|368.2|366.2|368.17|366.17|368.22|366.22|368.16|366.16|14
1721784780000|2024-07-24 01:33:00|368.18|366.18|368.06|366.06|368.2|366.2|368.06|366.06|15
1721784790000|2024-07-24 01:33:10|368.03|366.03|367.95|365.95|368.03|366.03|367.84|365.84|25
1721784800000|2024-07-24 01:33:20|367.97|365.97|367.85|365.85|368.04|366.04|367.85|365.85|24
1721784810000|2024-07-24 01:33:30|367.84|365.84|367.92|365.92|367.92|365.92|367.84|365.84|12
1721784820000|2024-07-24 01:33:40|367.91|365.91|367.86|365.86|367.91|365.91|367.86|365.86|4
1721784830000|2024-07-24 01:33:50|367.87|365.87|368.07|366.07|368.13|366.13|367.83|365.83|21
1721784840000|2024-07-24 01:34:00|368.06|366.06|368|366|368.09|366.09|367.99|365.99|22
1721784850000|2024-07-24 01:34:10|368.01|366.01|368.05|366.05|368.09|366.09|367.97|365.97|15
1721784860000|2024-07-24 01:34:20|368.04|366.04|367.92|365.92|368.04|366.04|367.92|365.92|15
1721784870000|2024-07-24 01:34:30|367.9|365.9|367.86|365.86|367.9|365.9|367.86|365.86|9
1721784880000|2024-07-24 01:34:40|367.87|365.87|368.1|366.1|368.1|366.1|367.86|365.86|10
1721784890000|2024-07-24 01:34:50|368.09|366.09|368.19|366.19|368.19|366.19|368.09|366.09|4
1721784900000|2024-07-24 01:35:00|368.2|366.2|368.19|366.19|368.21|366.21|368.14|366.14|15
1721784910000|2024-07-24 01:35:10|368.2|366.2|368.27|366.27|368.32|366.32|368.2|366.2|18
1721784920000|2024-07-24 01:35:20|368.26|366.26|368.18|366.18|368.26|366.26|368.17|366.17|9
1721784930000|2024-07-24 01:35:30|368.17|366.17|368.31|366.31|368.31|366.31|368.17|366.17|8
1721784940000|2024-07-24 01:35:40|368.34|366.34|368.29|366.29|368.34|366.34|368.28|366.28|15
1721784950000|2024-07-24 01:35:50|368.3|366.3|368.3|366.3|368.31|366.31|368.27|366.27|11
1721784960000|2024-07-24 01:36:00|368.29|366.29|368.04|366.04|368.31|366.31|368.03|366.03|19
1721784970000|2024-07-24 01:36:10|368.05|366.05|367.98|365.98|368.05|366.05|367.93|365.93|10
1721784980000|2024-07-24 01:36:20|368|366|367.9|365.9|368.03|366.03|367.9|365.9|18
1721784990000|2024-07-24 01:36:30|367.89|365.89|367.89|365.89|367.92|365.92|367.88|365.88|10
1721785000000|2024-07-24 01:36:40|367.88|365.88|367.88|365.88|367.9|365.9|367.87|365.87|10
1721785010000|2024-07-24 01:36:50|367.87|365.87|367.76|365.76|367.87|365.87|367.75|365.75|10
1721785020000|2024-07-24 01:37:00|367.82|365.82|367.84|365.84|367.84|365.84|367.76|365.76|21
1721785030000|2024-07-24 01:37:10|367.85|365.85|368.17|366.17|368.17|366.17|367.85|365.85|10
1721785040000|2024-07-24 01:37:20|368.21|366.21|368.14|366.14|368.21|366.21|368.12|366.12|20
1721785050000|2024-07-24 01:37:30|368.11|366.11|368.09|366.09|368.13|366.13|368.06|366.06|17
1721785060000|2024-07-24 01:37:40|368.1|366.1|368.17|366.17|368.17|366.17|368.08|366.08|19
1721785070000|2024-07-24 01:37:50|368.19|366.19|368.18|366.18|368.2|366.2|368.17|366.17|9
1721785080000|2024-07-24 01:38:00|368.17|366.17|368.29|366.29|368.33|366.33|368.17|366.17|14
1721785090000|2024-07-24 01:38:10|368.28|366.28|368.34|366.34|368.34|366.34|368.27|366.27|11
1721785100000|2024-07-24 01:38:20|368.33|366.33|368.37|366.37|368.37|366.37|368.3|366.3|14
1721785110000|2024-07-24 01:38:30|368.38|366.38|368.4|366.4|368.41|366.41|368.38|366.38|5
1721785120000|2024-07-24 01:38:40|368.39|366.39|368.4|366.4|368.41|366.41|368.36|366.36|20
1721785130000|2024-07-24 01:38:50|368.39|366.39|368.36|366.36|368.41|366.41|368.36|366.36|10
1721785140000|2024-07-24 01:39:00|368.37|366.37|368.32|366.32|368.37|366.37|368.31|366.31|15
1721785150000|2024-07-24 01:39:10|368.3|366.3|368.25|366.25|368.3|366.3|368.25|366.25|12
1721785160000|2024-07-24 01:39:20|368.24|366.24|368.1|366.1|368.25|366.25|368.07|366.07|11
1721785170000|2024-07-24 01:39:30|368.09|366.09|368.07|366.07|368.11|366.11|368.05|366.05|14
1721785180000|2024-07-24 01:39:40|368.05|366.05|367.91|365.91|368.05|366.05|367.91|365.91|14
1721785190000|2024-07-24 01:39:50|367.89|365.89|367.93|365.93|367.93|365.93|367.89|365.89|6
1721785200000|2024-07-24 01:40:00|367.91|365.91|367.93|365.93|367.94|365.94|367.89|365.89|11
1721785210000|2024-07-24 01:40:10|367.92|365.92|367.93|365.93|367.96|365.96|367.92|365.92|13
1721785220000|2024-07-24 01:40:20|367.92|365.92|367.77|365.77|367.93|365.93|367.77|365.77|24
1721785230000|2024-07-24 01:40:30|367.75|365.75|367.57|365.57|367.75|365.75|367.55|365.55|23
1721785240000|2024-07-24 01:40:40|367.59|365.59|367.54|365.54|367.59|365.59|367.51|365.51|17
1721785250000|2024-07-24 01:40:50|367.55|365.55|367.58|365.58|367.63|365.63|367.53|365.53|19
1721785260000|2024-07-24 01:41:00|367.57|365.57|367.42|365.42|367.57|365.57|367.42|365.42|13
1721785270000|2024-07-24 01:41:10|367.41|365.41|367.2|365.2|367.42|365.42|367.18|365.18|26
1721785280000|2024-07-24 01:41:20|367.19|365.19|367.29|365.29|367.29|365.29|367.18|365.18|15
1721785290000|2024-07-24 01:41:30|367.3|365.3|367.24|365.24|367.49|365.49|367.22|365.22|28
1721785300000|2024-07-24 01:41:40|367.22|365.22|367.2|365.2|367.26|365.26|367.18|365.18|13
1721785310000|2024-07-24 01:41:50|367.19|365.19|367.03|365.03|367.19|365.19|367.01|365.01|14
1721785320000|2024-07-24 01:42:00|367.02|365.02|367.04|365.04|367.04|365.04|366.99|364.99|6
1721785330000|2024-07-24 01:42:10|367.03|365.03|367.04|365.04|367.05|365.05|367.03|365.03|6
1721785340000|2024-07-24 01:42:20|367.03|365.03|367.01|365.01|367.03|365.03|366.94|364.94|16
1721785350000|2024-07-24 01:42:30|367|365|366.98|364.98|367.01|365.01|366.95|364.95|19
1721785360000|2024-07-24 01:42:40|366.99|364.99|366.76|364.76|366.99|364.99|366.76|364.76|17
1721785370000|2024-07-24 01:42:50|366.77|364.77|366.8|364.8|366.86|364.86|366.77|364.77|21
1721785380000|2024-07-24 01:43:00|366.81|364.81|366.79|364.79|366.82|364.82|366.79|364.79|16
1721785390000|2024-07-24 01:43:10|366.8|364.8|367.01|365.01|367.01|365.01|366.8|364.8|3
1721785400000|2024-07-24 01:43:20|367.06|365.06|367.06|365.06|367.06|365.06|367|365|22
1721785410000|2024-07-24 01:43:30|367.08|365.08|367|365|367.08|365.08|366.99|364.99|20
1721785420000|2024-07-24 01:43:40|366.99|364.99|367.01|365.01|367.01|365.01|366.96|364.96|12
1721785430000|2024-07-24 01:43:50|367|365|367.06|365.06|367.06|365.06|367|365|15
1721785440000|2024-07-24 01:44:00|367.05|365.05|367|365|367.07|365.07|366.98|364.98|15
1721785450000|2024-07-24 01:44:10|366.99|364.99|366.99|364.99|367.01|365.01|366.99|364.99|12
1721785460000|2024-07-24 01:44:20|366.98|364.98|367.31|365.31|367.36|365.36|366.98|364.98|26
1721785470000|2024-07-24 01:44:30|367.32|365.32|367.25|365.25|367.32|365.32|367.17|365.17|13
1721785480000|2024-07-24 01:44:40|367.23|365.23|367.22|365.22|367.27|365.27|367.22|365.22|12
1721785490000|2024-07-24 01:44:50|367.21|365.21|367.23|365.23|367.27|365.27|367.2|365.2|12
1721785500000|2024-07-24 01:45:00|367.22|365.22|367.44|365.44|367.47|365.47|367.18|365.18|18
1721785510000|2024-07-24 01:45:10|367.35|365.35|367.22|365.22|367.45|365.45|367.22|365.22|23
1721785520000|2024-07-24 01:45:20|367.21|365.21|367.18|365.18|367.26|365.26|367.15|365.15|19
1721785530000|2024-07-24 01:45:30|367.19|365.19|366.98|364.98|367.19|365.19|366.91|364.91|16
1721785540000|2024-07-24 01:45:40|366.96|364.96|366.99|364.99|367|365|366.96|364.96|9
1721785550000|2024-07-24 01:45:50|367.02|365.02|366.86|364.86|367.02|365.02|366.86|364.86|22
1721785560000|2024-07-24 01:46:00|366.87|364.87|366.64|364.64|366.87|364.87|366.59|364.59|19
1721785570000|2024-07-24 01:46:10|366.62|364.62|366.58|364.58|366.7|364.7|366.58|364.58|14
1721785580000|2024-07-24 01:46:20|366.57|364.57|366.37|364.37|366.6|364.6|366.35|364.35|21
1721785590000|2024-07-24 01:46:30|366.41|364.41|366.25|364.25|366.41|364.41|366.25|364.25|17
1721785600000|2024-07-24 01:46:40|366.22|364.22|366.34|364.34|366.34|364.34|366.09|364.09|32
1721785610000|2024-07-24 01:46:50|366.33|364.33|366.37|364.37|366.42|364.42|366.3|364.3|19
1721785620000|2024-07-24 01:47:00|366.35|364.35|366.26|364.26|366.36|364.36|366.2|364.2|28
1721785630000|2024-07-24 01:47:10|366.25|364.25|366.23|364.23|366.28|364.28|366.2|364.2|26
1721785640000|2024-07-24 01:47:20|366.21|364.21|365.73|363.73|366.21|364.21|365.71|363.71|23
1721785650000|2024-07-24 01:47:30|365.75|363.75|365.85|363.85|365.98|363.98|365.75|363.75|28
1721785660000|2024-07-24 01:47:40|365.86|363.86|365.77|363.77|366|364|365.77|363.77|28
1721785670000|2024-07-24 01:47:50|365.74|363.74|365.74|363.74|365.76|363.76|365.56|363.56|21
1721785680000|2024-07-24 01:48:00|365.77|363.77|365.87|363.87|366.04|364.04|365.77|363.77|26
1721785690000|2024-07-24 01:48:10|365.88|363.88|365.92|363.92|366.05|364.05|365.88|363.88|20
1721785700000|2024-07-24 01:48:20|365.91|363.91|365.78|363.78|365.95|363.95|365.76|363.76|27
1721785710000|2024-07-24 01:48:30|365.77|363.77|365.81|363.81|365.82|363.82|365.65|363.65|27
1721785720000|2024-07-24 01:48:40|365.82|363.82|365.63|363.63|365.82|363.82|365.63|363.63|27
1721785730000|2024-07-24 01:48:50|365.61|363.61|365.54|363.54|365.61|363.61|365.44|363.44|26
1721785740000|2024-07-24 01:49:00|365.59|363.59|365.33|363.33|365.66|363.66|365.33|363.33|22
1721785750000|2024-07-24 01:49:10|365.38|363.38|365.48|363.48|365.51|363.51|365.38|363.38|30
1721785760000|2024-07-24 01:49:20|365.49|363.49|365.37|363.37|365.5|363.5|365.32|363.32|23
1721785770000|2024-07-24 01:49:30|365.4|363.4|365.56|363.56|365.63|363.63|365.34|363.34|26
1721785780000|2024-07-24 01:49:40|365.58|363.58|365.52|363.52|365.63|363.63|365.46|363.46|22
1721785790000|2024-07-24 01:49:50|365.51|363.51|365.64|363.64|365.76|363.76|365.51|363.51|15
1721785800000|2024-07-24 01:50:00|365.63|363.63|365.84|363.84|365.85|363.85|365.63|363.63|20
1721785810000|2024-07-24 01:50:10|365.87|363.87|366.01|364.01|366.03|364.03|365.87|363.87|15
1721785820000|2024-07-24 01:50:20|365.99|363.99|366.05|364.05|366.1|364.1|365.98|363.98|14
1721785830000|2024-07-24 01:50:30|366.06|364.06|366.06|364.06|366.11|364.11|366|364|13
1721785840000|2024-07-24 01:50:40|366.01|364.01|365.94|363.94|366.04|364.04|365.93|363.93|13
1721785850000|2024-07-24 01:50:50|365.96|363.96|366.29|364.29|366.33|364.33|365.96|363.96|24
1721785860000|2024-07-24 01:51:00|366.28|364.28|366.35|364.35|366.38|364.38|366.26|364.26|16
1721785870000|2024-07-24 01:51:10|366.34|364.34|366.08|364.08|366.34|364.34|366.06|364.06|18
1721785880000|2024-07-24 01:51:20|366.07|364.07|365.96|363.96|366.07|364.07|365.95|363.95|17
1721785890000|2024-07-24 01:51:30|365.95|363.95|365.87|363.87|365.95|363.95|365.83|363.83|15
1721785900000|2024-07-24 01:51:40|365.9|363.9|366.13|364.13|366.14|364.14|365.88|363.88|20
1721785910000|2024-07-24 01:51:50|366.12|364.12|366.07|364.07|366.13|364.13|366.05|364.05|19
1721785920000|2024-07-24 01:52:00|366.09|364.09|366.3|364.3|366.33|364.33|366.09|364.09|16
1721785930000|2024-07-24 01:52:10|366.29|364.29|366.21|364.21|366.29|364.29|366.17|364.17|8
1721785940000|2024-07-24 01:52:20|366.22|364.22|366.38|364.38|366.38|364.38|366.22|364.22|11
1721785950000|2024-07-24 01:52:30|366.4|364.4|366.32|364.32|366.41|364.41|366.27|364.27|27
1721785960000|2024-07-24 01:52:40|366.3|364.3|366.36|364.36|366.39|364.39|366.3|364.3|16
1721785970000|2024-07-24 01:52:50|366.37|364.37|366.46|364.46|366.46|364.46|366.37|364.37|11
1721785980000|2024-07-24 01:53:00|366.53|364.53|366.61|364.61|366.65|364.65|366.53|364.53|18
1721785990000|2024-07-24 01:53:10|366.6|364.6|366.4|364.4|366.6|364.6|366.4|364.4|17
1721786000000|2024-07-24 01:53:20|366.41|364.41|366.61|364.61|366.65|364.65|366.4|364.4|18
1721786010000|2024-07-24 01:53:30|366.6|364.6|366.61|364.61|366.62|364.62|366.57|364.57|10
1721786020000|2024-07-24 01:53:40|366.62|364.62|366.68|364.68|366.68|364.68|366.61|364.61|11
1721786030000|2024-07-24 01:53:50|366.7|364.7|366.89|364.89|366.89|364.89|366.69|364.69|15
1721786040000|2024-07-24 01:54:00|366.9|364.9|366.89|364.89|366.9|364.9|366.85|364.85|13
1721786050000|2024-07-24 01:54:10|366.9|364.9|367.01|365.01|367.04|365.04|366.87|364.87|14
1721786060000|2024-07-24 01:54:20|367.02|365.02|366.81|364.81|367.05|365.05|366.81|364.81|11
1721786070000|2024-07-24 01:54:30|366.83|364.83|366.9|364.9|366.93|364.93|366.83|364.83|18
1721786080000|2024-07-24 01:54:40|366.93|364.93|366.94|364.94|366.94|364.94|366.86|364.86|13
1721786090000|2024-07-24 01:54:50|366.96|364.96|366.95|364.95|366.96|364.96|366.89|364.89|14
1721786100000|2024-07-24 01:55:00|366.96|364.96|366.88|364.88|366.98|364.98|366.88|364.88|14
1721786110000|2024-07-24 01:55:10|366.89|364.89|366.88|364.88|366.89|364.89|366.88|364.88|2
1721786120000|2024-07-24 01:55:20|366.84|364.84|366.79|364.79|366.84|364.84|366.79|364.79|8
1721786130000|2024-07-24 01:55:30|366.8|364.8|366.64|364.64|366.82|364.82|366.63|364.63|16
1721786140000|2024-07-24 01:55:40|366.66|364.66|366.88|364.88|366.88|364.88|366.66|364.66|15
1721786150000|2024-07-24 01:55:50|366.87|364.87|366.93|364.93|366.94|364.94|366.87|364.87|10
1721786160000|2024-07-24 01:56:00|366.91|364.91|366.78|364.78|366.92|364.92|366.78|364.78|14
1721786170000|2024-07-24 01:56:10|366.79|364.79|366.64|364.64|366.79|364.79|366.64|364.64|13
1721786180000|2024-07-24 01:56:20|366.62|364.62|366.58|364.58|366.62|364.62|366.58|364.58|8
1721786190000|2024-07-24 01:56:30|366.55|364.55|366.95|364.95|366.95|364.95|366.5|364.5|11
1721786200000|2024-07-24 01:56:40|366.96|364.96|366.95|364.95|366.96|364.96|366.95|364.95|2
1721786210000|2024-07-24 01:56:50|366.96|364.96|366.96|364.96|366.97|364.97|366.95|364.95|4
1721786220000|2024-07-24 01:57:00|366.95|364.95|366.8|364.8|366.95|364.95|366.74|364.74|17
1721786230000|2024-07-24 01:57:10|366.81|364.81|366.8|364.8|366.83|364.83|366.8|364.8|7
1721786240000|2024-07-24 01:57:20|366.81|364.81|366.8|364.8|366.81|364.81|366.79|364.79|12
1721786250000|2024-07-24 01:57:30|366.79|364.79|366.49|364.49|366.8|364.8|366.48|364.48|16
1721786260000|2024-07-24 01:57:40|366.48|364.48|366.7|364.7|366.7|364.7|366.48|364.48|15
1721786270000|2024-07-24 01:57:50|366.71|364.71|366.82|364.82|366.82|364.82|366.71|364.71|9
1721786280000|2024-07-24 01:58:00|366.83|364.83|366.79|364.79|366.93|364.93|366.79|364.79|18
1721786290000|2024-07-24 01:58:10|366.8|364.8|366.74|364.74|366.8|364.8|366.73|364.73|15
1721786300000|2024-07-24 01:58:20|366.72|364.72|366.75|364.75|366.76|364.76|366.72|364.72|10
1721786310000|2024-07-24 01:58:30|366.76|364.76|366.75|364.75|366.76|364.76|366.75|364.75|6
1721786320000|2024-07-24 01:58:40|366.73|364.73|366.68|364.68|366.75|364.75|366.68|364.68|9
1721786330000|2024-07-24 01:58:50|366.67|364.67|366.63|364.63|366.69|364.69|366.62|364.62|13
1721786340000|2024-07-24 01:59:00|366.68|364.68|366.69|364.69|366.73|364.73|366.66|364.66|16
1721786350000|2024-07-24 01:59:10|366.65|364.65|366.59|364.59|366.65|364.65|366.57|364.57|9
1721786360000|2024-07-24 01:59:20|366.58|364.58|366.42|364.42|366.58|364.58|366.4|364.4|18
1721786370000|2024-07-24 01:59:30|366.43|364.43|366.45|364.45|366.45|364.45|366.43|364.43|3
1721786380000|2024-07-24 01:59:40|366.43|364.43|366.42|364.42|366.43|364.43|366.42|364.42|4
1721786390000|2024-07-24 01:59:50|366.41|364.41|366.44|364.44|366.44|364.44|366.41|364.41|8
1721786400000|2024-07-24 02:00:00|366.45|364.45|366.61|364.61|366.61|364.61|366.44|364.44|8
1721786410000|2024-07-24 02:00:10|366.66|364.66|366.63|364.63|366.73|364.73|366.63|364.63|9
1721786420000|2024-07-24 02:00:20|366.64|364.64|366.72|364.72|366.73|364.73|366.59|364.59|21
1721786430000|2024-07-24 02:00:30|366.73|364.73|366.89|364.89|366.89|364.89|366.72|364.72|6
1721786440000|2024-07-24 02:00:40|366.86|364.86|366.96|364.96|367|365|366.85|364.85|15
1721786450000|2024-07-24 02:00:50|366.85|364.85|366.65|364.65|366.85|364.85|366.65|364.65|18
1721786460000|2024-07-24 02:01:00|366.64|364.64|366.51|364.51|366.67|364.67|366.47|364.47|15
1721786470000|2024-07-24 02:01:10|366.53|364.53|366.61|364.61|366.75|364.75|366.53|364.53|15
1721786480000|2024-07-24 02:01:20|366.62|364.62|366.6|364.6|366.62|364.62|366.54|364.54|17
1721786510000|2024-07-24 02:01:50|366.55|364.55|366.46|364.46|366.55|364.55|366.45|364.45|12
1721786520000|2024-07-24 02:02:00|366.49|364.49|366.47|364.47|366.49|364.49|366.46|364.46|5
1721786530000|2024-07-24 02:02:10|366.45|364.45|366.53|364.53|366.6|364.6|366.44|364.44|18
1721786540000|2024-07-24 02:02:20|366.52|364.52|366.47|364.47|366.52|364.52|366.34|364.34|19
1721786550000|2024-07-24 02:02:30|366.53|364.53|366.82|364.82|366.88|364.88|366.53|364.53|20
1721786560000|2024-07-24 02:02:40|366.85|364.85|366.86|364.86|366.86|364.86|366.83|364.83|14
1721786570000|2024-07-24 02:02:50|366.85|364.85|366.43|364.43|366.86|364.86|366.41|364.41|25
1721786580000|2024-07-24 02:03:00|366.45|364.45|366.3|364.3|366.45|364.45|366.3|364.3|18
1721786590000|2024-07-24 02:03:10|366.31|364.31|366.31|364.31|366.39|364.39|366.3|364.3|19
1721786600000|2024-07-24 02:03:20|366.33|364.33|366.27|364.27|366.35|364.35|366.26|364.26|19
1721786610000|2024-07-24 02:03:30|366.26|364.26|366.2|364.2|366.26|364.26|366.2|364.2|11
1721786620000|2024-07-24 02:03:40|366.19|364.19|366.08|364.08|366.2|364.2|366.06|364.06|23
1721786630000|2024-07-24 02:03:50|366.07|364.07|365.94|363.94|366.07|364.07|365.92|363.92|13
1721786640000|2024-07-24 02:04:00|365.93|363.93|365.86|363.86|365.94|363.94|365.86|363.86|18
1721786650000|2024-07-24 02:04:10|365.87|363.87|365.81|363.81|365.87|363.87|365.77|363.77|12
1721786660000|2024-07-24 02:04:20|365.8|363.8|365.76|363.76|365.83|363.83|365.76|363.76|13
1721786670000|2024-07-24 02:04:30|365.73|363.73|365.51|363.51|365.73|363.73|365.44|363.44|23
1721786680000|2024-07-24 02:04:40|365.52|363.52|365.53|363.53|365.54|363.54|365.52|363.52|10
1721786690000|2024-07-24 02:04:50|365.54|363.54|365.44|363.44|365.54|363.54|365.42|363.42|7
1721786700000|2024-07-24 02:05:00|365.46|363.46|365.61|363.61|365.64|363.64|365.45|363.45|18
1721786710000|2024-07-24 02:05:10|365.65|363.65|365.76|363.76|365.76|363.76|365.65|363.65|18
1721786720000|2024-07-24 02:05:20|365.83|363.83|365.97|363.97|365.97|363.97|365.83|363.83|18
1721786730000|2024-07-24 02:05:30|365.99|363.99|365.94|363.94|366.01|364.01|365.92|363.92|15
1721786740000|2024-07-24 02:05:40|365.96|363.96|366.08|364.08|366.08|364.08|365.95|363.95|13
1721786750000|2024-07-24 02:05:50|366.15|364.15|366.01|364.01|366.15|364.15|365.98|363.98|16
1721786760000|2024-07-24 02:06:00|366|364|365.76|363.76|366|364|365.76|363.76|18
1721786770000|2024-07-24 02:06:10|365.75|363.75|365.78|363.78|365.8|363.8|365.73|363.73|7
1721786780000|2024-07-24 02:06:20|365.76|363.76|365.69|363.69|365.76|363.76|365.65|363.65|13
1721786790000|2024-07-24 02:06:30|365.7|363.7|365.79|363.79|365.79|363.79|365.7|363.7|5
1721786800000|2024-07-24 02:06:40|365.8|363.8|365.91|363.91|365.92|363.92|365.79|363.79|10
1721786810000|2024-07-24 02:06:50|365.92|363.92|365.95|363.95|365.96|363.96|365.9|363.9|14
1721786820000|2024-07-24 02:07:00|365.96|363.96|366.02|364.02|366.02|364.02|365.96|363.96|13
1721786830000|2024-07-24 02:07:10|366.04|364.04|365.85|363.85|366.04|364.04|365.85|363.85|12
1721786840000|2024-07-24 02:07:20|365.87|363.87|365.86|363.86|365.91|363.91|365.85|363.85|9
1721786850000|2024-07-24 02:07:30|365.85|363.85|365.72|363.72|365.85|363.85|365.7|363.7|12
1721786860000|2024-07-24 02:07:40|365.73|363.73|365.86|363.86|365.87|363.87|365.73|363.73|15
1721786870000|2024-07-24 02:07:50|365.85|363.85|365.86|363.86|365.86|363.86|365.85|363.85|2
1721786880000|2024-07-24 02:08:00|365.87|363.87|365.62|363.62|365.87|363.87|365.61|363.61|17
1721786890000|2024-07-24 02:08:10|365.61|363.61|365.65|363.65|365.65|363.65|365.6|363.6|4
1721786900000|2024-07-24 02:08:20|365.68|363.68|365.69|363.69|365.7|363.7|365.65|363.65|9
1721786910000|2024-07-24 02:08:30|365.72|363.72|365.79|363.79|365.79|363.79|365.71|363.71|7
1721786920000|2024-07-24 02:08:40|365.81|363.81|365.82|363.82|365.83|363.83|365.8|363.8|7
1721786930000|2024-07-24 02:08:50|365.81|363.81|365.45|363.45|365.81|363.81|365.45|363.45|12
1721786940000|2024-07-24 02:09:00|365.46|363.46|365.35|363.35|365.46|363.46|365.32|363.32|15
1721786950000|2024-07-24 02:09:10|365.34|363.34|365.36|363.36|365.37|363.37|365.33|363.33|8
1721786960000|2024-07-24 02:09:20|365.37|363.37|365.46|363.46|365.47|363.47|365.37|363.37|8
1721786970000|2024-07-24 02:09:30|365.47|363.47|365.49|363.49|365.49|363.49|365.46|363.46|8
1721786980000|2024-07-24 02:09:40|365.48|363.48|365.67|363.67|365.67|363.67|365.48|363.48|12
1721786990000|2024-07-24 02:09:50|365.68|363.68|365.8|363.8|365.8|363.8|365.68|363.68|16
1721787000000|2024-07-24 02:10:00|365.81|363.81|365.59|363.59|365.9|363.9|365.59|363.59|26
1721787010000|2024-07-24 02:10:10|365.58|363.58|365.32|363.32|365.58|363.58|365.29|363.29|19
1721787020000|2024-07-24 02:10:20|365.31|363.31|365.38|363.38|365.38|363.38|365.29|363.29|16
1721787030000|2024-07-24 02:10:30|365.36|363.36|365.35|363.35|365.36|363.36|365.32|363.32|12
1721787040000|2024-07-24 02:10:40|365.34|363.34|365.31|363.31|365.35|363.35|365.31|363.31|6
1721787050000|2024-07-24 02:10:50|365.32|363.32|365.38|363.38|365.39|363.39|365.32|363.32|11
1721787060000|2024-07-24 02:11:00|365.39|363.39|365.24|363.24|365.39|363.39|365.24|363.24|13
1721787070000|2024-07-24 02:11:10|365.23|363.23|365.01|363.01|365.23|363.23|364.97|362.97|13
1721787080000|2024-07-24 02:11:20|365.03|363.03|365.04|363.04|365.04|363.04|365.02|363.02|5
1721787090000|2024-07-24 02:11:30|365.08|363.08|365.01|363.01|365.08|363.08|365.01|363.01|4
1721787100000|2024-07-24 02:11:40|365|363|364.91|362.91|365|363|364.91|362.91|3
1721787110000|2024-07-24 02:11:50|364.88|362.88|364.71|362.71|364.94|362.94|364.66|362.66|16
1721787120000|2024-07-24 02:12:00|364.72|362.72|364.87|362.87|364.96|362.96|364.72|362.72|13
1721787130000|2024-07-24 02:12:10|364.89|362.89|364.85|362.85|364.92|362.92|364.82|362.82|17
1721787140000|2024-07-24 02:12:20|364.84|362.84|364.85|362.85|364.85|362.85|364.76|362.76|11
1721787150000|2024-07-24 02:12:30|364.89|362.89|365.18|363.18|365.2|363.2|364.89|362.89|10
1721787160000|2024-07-24 02:12:40|365.19|363.19|365.25|363.25|365.31|363.31|365.19|363.19|8
1721787170000|2024-07-24 02:12:50|365.33|363.33|365.57|363.57|365.59|363.59|365.33|363.33|13
1721787180000|2024-07-24 02:13:00|365.55|363.55|365.83|363.83|365.83|363.83|365.53|363.53|22
1721787190000|2024-07-24 02:13:10|365.81|363.81|365.77|363.77|365.81|363.81|365.72|363.72|11
1721787200000|2024-07-24 02:13:20|365.76|363.76|365.75|363.75|365.76|363.76|365.75|363.75|2
1721787210000|2024-07-24 02:13:30|365.76|363.76|365.78|363.78|365.78|363.78|365.75|363.75|8
1721787220000|2024-07-24 02:13:40|365.77|363.77|365.79|363.79|365.79|363.79|365.76|363.76|11
1721787230000|2024-07-24 02:13:50|365.8|363.8|365.78|363.78|365.81|363.81|365.78|363.78|12
1721787240000|2024-07-24 02:14:00|365.79|363.79|365.82|363.82|365.83|363.83|365.78|363.78|8
1721787250000|2024-07-24 02:14:10|365.83|363.83|365.74|363.74|365.84|363.84|365.74|363.74|8
1721787260000|2024-07-24 02:14:20|365.73|363.73|365.65|363.65|365.73|363.73|365.64|363.64|4
1721787270000|2024-07-24 02:14:30|365.66|363.66|365.7|363.7|365.72|363.72|365.66|363.66|10
1721787280000|2024-07-24 02:14:40|365.71|363.71|365.7|363.7|365.71|363.71|365.7|363.7|4
1721787290000|2024-07-24 02:14:50|365.71|363.71|365.67|363.67|365.71|363.71|365.67|363.67|6
1721787300000|2024-07-24 02:15:00|365.68|363.68|365.76|363.76|365.76|363.76|365.65|363.65|11
1721787310000|2024-07-24 02:15:10|365.75|363.75|365.94|363.94|366|364|365.75|363.75|23
1721787320000|2024-07-24 02:15:20|365.95|363.95|366.08|364.08|366.09|364.09|365.92|363.92|17
1721787330000|2024-07-24 02:15:30|366.09|364.09|366.1|364.1|366.1|364.1|366.07|364.07|15
1721787340000|2024-07-24 02:15:40|366.09|364.09|366.22|364.22|366.26|364.26|366.09|364.09|12
1721787350000|2024-07-24 02:15:50|366.23|364.23|366.17|364.17|366.23|364.23|366.17|364.17|7
1721787360000|2024-07-24 02:16:00|366.18|364.18|366.15|364.15|366.19|364.19|366.15|364.15|5
1721787370000|2024-07-24 02:16:10|366.14|364.14|366.19|364.19|366.21|364.21|366.04|364.04|20
1721787380000|2024-07-24 02:16:20|366.2|364.2|366.23|364.23|366.29|364.29|366.19|364.19|12
1721787390000|2024-07-24 02:16:30|366.24|364.24|366.27|364.27|366.29|364.29|366.23|364.23|14
1721787400000|2024-07-24 02:16:40|366.25|364.25|366.14|364.14|366.25|364.25|366.14|364.14|9
1721787410000|2024-07-24 02:16:50|366.1|364.1|366.09|364.09|366.1|364.1|366.08|364.08|12
1721787420000|2024-07-24 02:17:00|366.1|364.1|365.75|363.75|366.1|364.1|365.75|363.75|11
1721787430000|2024-07-24 02:17:10|365.72|363.72|365.55|363.55|365.73|363.73|365.54|363.54|15
1721787440000|2024-07-24 02:17:20|365.54|363.54|365.32|363.32|365.54|363.54|365.27|363.27|24
1721787450000|2024-07-24 02:17:30|365.29|363.29|365.51|363.51|365.51|363.51|365.29|363.29|17
1721787460000|2024-07-24 02:17:40|365.47|363.47|365.34|363.34|365.5|363.5|365.33|363.33|14
1721787470000|2024-07-24 02:17:50|365.35|363.35|365.2|363.2|365.35|363.35|365.17|363.17|10
1721787480000|2024-07-24 02:18:00|365.24|363.24|365.36|363.36|365.38|363.38|365.24|363.24|15
1721787490000|2024-07-24 02:18:10|365.34|363.34|365.21|363.21|365.34|363.34|365.21|363.21|11
1721787500000|2024-07-24 02:18:20|365.23|363.23|365.12|363.12|365.23|363.23|365.1|363.1|14
1721787510000|2024-07-24 02:18:30|365.15|363.15|365.19|363.19|365.19|363.19|365.15|363.15|5
1721787520000|2024-07-24 02:18:40|365.2|363.2|365.4|363.4|365.42|363.42|365.19|363.19|19
1721787530000|2024-07-24 02:18:50|365.41|363.41|365.34|363.34|365.41|363.41|365.34|363.34|16
1721787540000|2024-07-24 02:19:00|365.31|363.31|365.14|363.14|365.31|363.31|365.14|363.14|10
1721787550000|2024-07-24 02:19:10|365.15|363.15|365.31|363.31|365.31|363.31|365.15|363.15|17
1721787560000|2024-07-24 02:19:20|365.29|363.29|365.55|363.55|365.55|363.55|365.29|363.29|13
1721787570000|2024-07-24 02:19:30|365.56|363.56|365.67|363.67|365.67|363.67|365.56|363.56|10
1721787580000|2024-07-24 02:19:40|365.68|363.68|365.87|363.87|365.87|363.87|365.68|363.68|15
1721787590000|2024-07-24 02:19:50|365.88|363.88|365.95|363.95|365.97|363.97|365.86|363.86|14
1721787600000|2024-07-24 02:20:00|365.94|363.94|366.06|364.06|366.08|364.08|365.94|363.94|16
1721787610000|2024-07-24 02:20:10|366.05|364.05|365.67|363.67|366.05|364.05|365.67|363.67|19
1721787620000|2024-07-24 02:20:20|365.66|363.66|365.43|363.43|365.69|363.69|365.43|363.43|15
1721787630000|2024-07-24 02:20:30|365.44|363.44|365.45|363.45|365.49|363.49|365.41|363.41|13
1721787640000|2024-07-24 02:20:40|365.48|363.48|365.48|363.48|365.52|363.52|365.45|363.45|20
1721787650000|2024-07-24 02:20:50|365.46|363.46|365.36|363.36|365.46|363.46|365.32|363.32|19
1721787660000|2024-07-24 02:21:00|365.34|363.34|365.37|363.37|365.38|363.38|365.32|363.32|11
1721787670000|2024-07-24 02:21:10|365.36|363.36|365.2|363.2|365.36|363.36|365.2|363.2|12
1721787680000|2024-07-24 02:21:20|365.19|363.19|365.23|363.23|365.23|363.23|365.15|363.15|9
1721787690000|2024-07-24 02:21:30|365.24|363.24|365.24|363.24|365.24|363.24|365.22|363.22|4
1721787700000|2024-07-24 02:21:40|365.29|363.29|365.38|363.38|365.45|363.45|365.29|363.29|15
1721787710000|2024-07-24 02:21:50|365.39|363.39|365.3|363.3|365.42|363.42|365.27|363.27|17
1721787720000|2024-07-24 02:22:00|365.31|363.31|365.43|363.43|365.43|363.43|365.3|363.3|12
1721787730000|2024-07-24 02:22:10|365.45|363.45|365.75|363.75|365.75|363.75|365.44|363.44|18
1721787740000|2024-07-24 02:22:20|365.73|363.73|365.62|363.62|365.73|363.73|365.62|363.62|16
1721787750000|2024-07-24 02:22:30|365.63|363.63|365.62|363.62|365.63|363.63|365.56|363.56|20
1721787760000|2024-07-24 02:22:40|365.61|363.61|365.7|363.7|365.7|363.7|365.55|363.55|8
1721787770000|2024-07-24 02:22:50|365.74|363.74|366.11|364.11|366.14|364.14|365.74|363.74|11
1721787780000|2024-07-24 02:23:00|366.08|364.08|366.03|364.03|366.12|364.12|366.03|364.03|10
1721787790000|2024-07-24 02:23:10|366.04|364.04|366.09|364.09|366.1|364.1|365.99|363.99|14
1721787800000|2024-07-24 02:23:20|366.1|364.1|366.15|364.15|366.18|364.18|366.09|364.09|18
1721787810000|2024-07-24 02:23:30|366.16|364.16|366.06|364.06|366.17|364.17|366.06|364.06|12
1721787820000|2024-07-24 02:23:40|366.01|364.01|365.96|363.96|366.05|364.05|365.95|363.95|19
1721787830000|2024-07-24 02:23:50|365.95|363.95|365.96|363.96|365.96|363.96|365.95|363.95|10
1721787840000|2024-07-24 02:24:00|365.97|363.97|365.83|363.83|365.97|363.97|365.83|363.83|17
1721787850000|2024-07-24 02:24:10|365.85|363.85|365.84|363.84|365.89|363.89|365.84|363.84|11
1721787860000|2024-07-24 02:24:20|365.83|363.83|365.81|363.81|365.83|363.83|365.81|363.81|3
1721787870000|2024-07-24 02:24:30|365.83|363.83|365.77|363.77|365.83|363.83|365.75|363.75|8
1721787880000|2024-07-24 02:24:40|365.75|363.75|365.74|363.74|365.75|363.75|365.74|363.74|2
1721787890000|2024-07-24 02:24:50|365.73|363.73|365.65|363.65|365.73|363.73|365.65|363.65|8
1721787900000|2024-07-24 02:25:00|365.61|363.61|365.48|363.48|365.61|363.61|365.45|363.45|12
1721787910000|2024-07-24 02:25:10|365.49|363.49|365.57|363.57|365.57|363.57|365.49|363.49|15
1721787920000|2024-07-24 02:25:20|365.56|363.56|365.61|363.61|365.65|363.65|365.56|363.56|14
1721787930000|2024-07-24 02:25:30|365.59|363.59|365.59|363.59|365.63|363.63|365.59|363.59|10
1721787940000|2024-07-24 02:25:40|365.58|363.58|365.57|363.57|365.58|363.58|365.56|363.56|14
1721787950000|2024-07-24 02:25:50|365.56|363.56|365.58|363.58|365.61|363.61|365.56|363.56|10
1721787960000|2024-07-24 02:26:00|365.55|363.55|365.54|363.54|365.56|363.56|365.52|363.52|12
1721787970000|2024-07-24 02:26:10|365.55|363.55|365.47|363.47|365.55|363.55|365.47|363.47|11
1721787980000|2024-07-24 02:26:20|365.49|363.49|365.58|363.58|365.61|363.61|365.46|363.46|19
1721787990000|2024-07-24 02:26:30|365.56|363.56|365.56|363.56|365.58|363.58|365.55|363.55|5
1721788000000|2024-07-24 02:26:40|365.55|363.55|365.56|363.56|365.56|363.56|365.55|363.55|8
1721788010000|2024-07-24 02:26:50|365.55|363.55|365.55|363.55|365.56|363.56|365.55|363.55|13
1721788020000|2024-07-24 02:27:00|365.56|363.56|365.46|363.46|365.56|363.56|365.45|363.45|8
1721788030000|2024-07-24 02:27:10|365.45|363.45|365.47|363.47|365.49|363.49|365.45|363.45|13
1721788040000|2024-07-24 02:27:20|365.45|363.45|365.45|363.45|365.47|363.47|365.45|363.45|6
1721788050000|2024-07-24 02:27:30|365.46|363.46|365.54|363.54|365.55|363.55|365.45|363.45|9
1721788060000|2024-07-24 02:27:40|365.55|363.55|365.72|363.72|365.73|363.73|365.55|363.55|10
1721788070000|2024-07-24 02:27:50|365.73|363.73|365.74|363.74|365.74|363.74|365.73|363.73|2
1721788080000|2024-07-24 02:28:00|365.75|363.75|365.69|363.69|365.75|363.75|365.69|363.69|7
1721788090000|2024-07-24 02:28:10|365.7|363.7|365.9|363.9|365.9|363.9|365.69|363.69|16
1721788100000|2024-07-24 02:28:20|365.87|363.87|365.9|363.9|365.93|363.93|365.87|363.87|8
1721788110000|2024-07-24 02:28:30|365.89|363.89|366.05|364.05|366.1|364.1|365.89|363.89|21
1721788120000|2024-07-24 02:28:40|366.04|364.04|365.98|363.98|366.06|364.06|365.97|363.97|9
1721788130000|2024-07-24 02:28:50|365.97|363.97|366.01|364.01|366.01|364.01|365.97|363.97|6
1721788140000|2024-07-24 02:29:00|366.02|364.02|366.01|364.01|366.08|364.08|365.98|363.98|12
1721788150000|2024-07-24 02:29:10|366|364|365.99|363.99|366.01|364.01|365.98|363.98|12
1721788160000|2024-07-24 02:29:20|366|364|366.04|364.04|366.15|364.15|366|364|13
1721788170000|2024-07-24 02:29:30|366.05|364.05|366.07|364.07|366.1|364.1|366.05|364.05|10
1721788180000|2024-07-24 02:29:40|366.05|364.05|366.07|364.07|366.08|364.08|366.05|364.05|6
1721788190000|2024-07-24 02:29:50|366.05|364.05|366.2|364.2|366.21|364.21|366.05|364.05|14
1721788200000|2024-07-24 02:30:00|366.21|364.21|366.29|364.29|366.37|364.37|366.21|364.21|14
1721788210000|2024-07-24 02:30:10|366.28|364.28|366.27|364.27|366.28|364.28|366.24|364.24|9
1721788220000|2024-07-24 02:30:20|366.28|364.28|366.27|364.27|366.29|364.29|366.26|364.26|7
1721788230000|2024-07-24 02:30:30|366.26|364.26|366.26|364.26|366.26|364.26|366.25|364.25|3
1721788240000|2024-07-24 02:30:40|366.27|364.27|366.29|364.29|366.29|364.29|366.26|364.26|5
1721788250000|2024-07-24 02:30:50|366.3|364.3|366.31|364.31|366.31|364.31|366.3|364.3|2
1721788260000|2024-07-24 02:31:00|366.34|364.34|366.62|364.62|366.64|364.64|366.34|364.34|6
1721788270000|2024-07-24 02:31:10|366.66|364.66|366.68|364.68|366.69|364.69|366.66|364.66|5
1721788280000|2024-07-24 02:31:20|366.67|364.67|366.76|364.76|366.76|364.76|366.67|364.67|9
1721788290000|2024-07-24 02:31:30|366.74|364.74|366.62|364.62|366.74|364.74|366.47|364.47|15
1721788300000|2024-07-24 02:31:40|366.61|364.61|366.68|364.68|366.72|364.72|366.61|364.61|18
1721788310000|2024-07-24 02:31:50|366.69|364.69|366.64|364.64|366.69|364.69|366.63|364.63|15
1721788320000|2024-07-24 02:32:00|366.63|364.63|366.56|364.56|366.64|364.64|366.54|364.54|11
1721788330000|2024-07-24 02:32:10|366.45|364.45|366.32|364.32|366.45|364.45|366.31|364.31|6
1721788340000|2024-07-24 02:32:20|366.33|364.33|366.44|364.44|366.46|364.46|366.33|364.33|18
1721788350000|2024-07-24 02:32:30|366.45|364.45|366.53|364.53|366.58|364.58|366.45|364.45|10
1721788360000|2024-07-24 02:32:40|366.51|364.51|366.39|364.39|366.51|364.51|366.38|364.38|11
1721788370000|2024-07-24 02:32:50|366.38|364.38|366.34|364.34|366.38|364.38|366.34|364.34|6
1721788380000|2024-07-24 02:33:00|366.28|364.28|366.35|364.35|366.41|364.41|366.26|364.26|19
1721788390000|2024-07-24 02:33:10|366.33|364.33|366.29|364.29|366.33|364.33|366.26|364.26|10
1721788400000|2024-07-24 02:33:20|366.3|364.3|366.34|364.34|366.36|364.36|366.3|364.3|12
1721788410000|2024-07-24 02:33:30|366.36|364.36|366.39|364.39|366.41|364.41|366.36|364.36|7
1721788420000|2024-07-24 02:33:40|366.38|364.38|366.44|364.44|366.47|364.47|366.38|364.38|13
1721788430000|2024-07-24 02:33:50|366.43|364.43|366.52|364.52|366.52|364.52|366.43|364.43|17
1721788440000|2024-07-24 02:34:00|366.58|364.58|366.6|364.6|366.62|364.62|366.55|364.55|22
1721788450000|2024-07-24 02:34:10|366.62|364.62|366.6|364.6|366.64|364.64|366.55|364.55|20
1721788460000|2024-07-24 02:34:20|366.61|364.61|366.62|364.62|366.65|364.65|366.59|364.59|9
1721788480000|2024-07-24 02:34:40|366.58|364.58|366.61|364.61|366.61|364.61|366.56|364.56|12
1721788490000|2024-07-24 02:34:50|366.6|364.6|366.59|364.59|366.62|364.62|366.57|364.57|17
1721788500000|2024-07-24 02:35:00|366.57|364.57|366.55|364.55|366.59|364.59|366.55|364.55|7
1721788510000|2024-07-24 02:35:10|366.54|364.54|366.4|364.4|366.57|364.57|366.36|364.36|19
1721788520000|2024-07-24 02:35:20|366.44|364.44|366.64|364.64|366.66|364.66|366.43|364.43|16
1721788530000|2024-07-24 02:35:30|366.65|364.65|366.58|364.58|366.65|364.65|366.58|364.58|11
1721788540000|2024-07-24 02:35:40|366.59|364.59|366.6|364.6|366.6|364.6|366.48|364.48|21
1721788550000|2024-07-24 02:35:50|366.49|364.49|366.51|364.51|366.51|364.51|366.46|364.46|13
1721788560000|2024-07-24 02:36:00|366.49|364.49|366.48|364.48|366.5|364.5|366.45|364.45|10
1721788570000|2024-07-24 02:36:10|366.5|364.5|366.61|364.61|366.61|364.61|366.48|364.48|13
1721788580000|2024-07-24 02:36:20|366.6|364.6|366.5|364.5|366.6|364.6|366.49|364.49|17
1721788590000|2024-07-24 02:36:30|366.51|364.51|366.84|364.84|366.91|364.91|366.5|364.5|15
1721788600000|2024-07-24 02:36:40|366.83|364.83|366.76|364.76|366.83|364.83|366.76|364.76|11
1721788610000|2024-07-24 02:36:50|366.77|364.77|366.84|364.84|366.86|364.86|366.77|364.77|8
1721788620000|2024-07-24 02:37:00|366.83|364.83|366.69|364.69|366.83|364.83|366.66|364.66|13
1721788630000|2024-07-24 02:37:10|366.66|364.66|366.55|364.55|366.66|364.66|366.55|364.55|8
1721788640000|2024-07-24 02:37:20|366.54|364.54|366.58|364.58|366.66|364.66|366.54|364.54|11
1721788650000|2024-07-24 02:37:30|366.57|364.57|366.19|364.19|366.57|364.57|366.18|364.18|23
1721788660000|2024-07-24 02:37:40|366.17|364.17|366.15|364.15|366.29|364.29|366.12|364.12|20
1721788670000|2024-07-24 02:37:50|366.14|364.14|366.15|364.15|366.17|364.17|366.12|364.12|12
1721788680000|2024-07-24 02:38:00|366.14|364.14|366.24|364.24|366.26|364.26|366.05|364.05|23
1721788690000|2024-07-24 02:38:10|366.23|364.23|366.15|364.15|366.27|364.27|366.15|364.15|17
1721788700000|2024-07-24 02:38:20|366.16|364.16|366.12|364.12|366.18|364.18|366.12|364.12|9
1721788710000|2024-07-24 02:38:30|366.06|364.06|366.07|364.07|366.07|364.07|366.06|364.06|2
1721788720000|2024-07-24 02:38:40|366.06|364.06|366.1|364.1|366.11|364.11|366.06|364.06|8
1721788730000|2024-07-24 02:38:50|366.08|364.08|366.03|364.03|366.08|364.08|366.02|364.02|4
1721788740000|2024-07-24 02:39:00|366.01|364.01|366|364|366.01|364.01|365.97|363.97|6
1721788750000|2024-07-24 02:39:10|366.01|364.01|366.2|364.2|366.2|364.2|366.01|364.01|11
1721788760000|2024-07-24 02:39:20|366.21|364.21|366.39|364.39|366.39|364.39|366.21|364.21|11
1721788770000|2024-07-24 02:39:30|366.41|364.41|366.46|364.46|366.46|364.46|366.41|364.41|13
1721788780000|2024-07-24 02:39:40|366.5|364.5|366.46|364.46|366.52|364.52|366.45|364.45|10
1721788790000|2024-07-24 02:39:50|366.5|364.5|366.53|364.53|366.53|364.53|366.48|364.48|9
1721788800000|2024-07-24 02:40:00|366.52|364.52|366.52|364.52|366.52|364.52|366.49|364.49|8
1721788810000|2024-07-24 02:40:10|366.51|364.51|366.53|364.53|366.53|364.53|366.47|364.47|9
1721788820000|2024-07-24 02:40:20|366.52|364.52|366.53|364.53|366.54|364.54|366.51|364.51|6
1721788830000|2024-07-24 02:40:30|366.55|364.55|366.61|364.61|366.62|364.62|366.55|364.55|9
1721788840000|2024-07-24 02:40:40|366.62|364.62|366.58|364.58|366.62|364.62|366.52|364.52|11
1721788850000|2024-07-24 02:40:50|366.57|364.57|366.44|364.44|366.57|364.57|366.44|364.44|6
1721788860000|2024-07-24 02:41:00|366.36|364.36|366.3|364.3|366.36|364.36|366.28|364.28|10
1721788880000|2024-07-24 02:41:20|366.31|364.31|366.33|364.33|366.33|364.33|366.3|364.3|5
1721788900000|2024-07-24 02:41:40|366.32|364.32|366.25|364.25|366.32|364.32|366.18|364.18|15
1721788910000|2024-07-24 02:41:50|366.27|364.27|366.26|364.26|366.27|364.27|366.23|364.23|15
1721788920000|2024-07-24 02:42:00|366.28|364.28|366.34|364.34|366.35|364.35|366.27|364.27|11
1721788930000|2024-07-24 02:42:10|366.35|364.35|366.53|364.53|366.53|364.53|366.35|364.35|8
1721788940000|2024-07-24 02:42:20|366.55|364.55|366.68|364.68|366.68|364.68|366.55|364.55|14
1721788950000|2024-07-24 02:42:30|366.67|364.67|366.73|364.73|366.77|364.77|366.66|364.66|18
1721788960000|2024-07-24 02:42:40|366.71|364.71|366.67|364.67|366.71|364.71|366.65|364.65|9
1721788970000|2024-07-24 02:42:50|366.66|364.66|366.71|364.71|366.72|364.72|366.66|364.66|9
1721788980000|2024-07-24 02:43:00|366.72|364.72|366.73|364.73|366.74|364.74|366.71|364.71|14
1721788990000|2024-07-24 02:43:10|366.72|364.72|366.68|364.68|366.72|364.72|366.66|364.66|7
1721789000000|2024-07-24 02:43:20|366.66|364.66|366.66|364.66|366.66|364.66|366.64|364.64|5
1721789010000|2024-07-24 02:43:30|366.65|364.65|366.65|364.65|366.66|364.66|366.64|364.64|10
1721789020000|2024-07-24 02:43:40|366.64|364.64|366.38|364.38|366.64|364.64|366.34|364.34|11
1721789030000|2024-07-24 02:43:50|366.39|364.39|366.46|364.46|366.46|364.46|366.38|364.38|10
1721789040000|2024-07-24 02:44:00|366.47|364.47|366.45|364.45|366.49|364.49|366.45|364.45|5
1721789050000|2024-07-24 02:44:10|366.43|364.43|366.36|364.36|366.43|364.43|366.34|364.34|11
1721789060000|2024-07-24 02:44:20|366.35|364.35|366.34|364.34|366.39|364.39|366.34|364.34|18
1721789070000|2024-07-24 02:44:30|366.35|364.35|366.38|364.38|366.39|364.39|366.34|364.34|12
1721789080000|2024-07-24 02:44:40|366.39|364.39|366.48|364.48|366.48|364.48|366.39|364.39|8
1721789090000|2024-07-24 02:44:50|366.51|364.51|366.5|364.5|366.51|364.51|366.49|364.49|5
1721789100000|2024-07-24 02:45:00|366.49|364.49|366.46|364.46|366.49|364.49|366.45|364.45|10
1721789110000|2024-07-24 02:45:10|366.47|364.47|366.47|364.47|366.49|364.49|366.47|364.47|4
1721789120000|2024-07-24 02:45:20|366.48|364.48|366.72|364.72|366.72|364.72|366.48|364.48|11
1721789130000|2024-07-24 02:45:30|366.77|364.77|366.59|364.59|366.83|364.83|366.58|364.58|20
1721789140000|2024-07-24 02:45:40|366.63|364.63|366.62|364.62|366.63|364.63|366.62|364.62|8
1721789150000|2024-07-24 02:45:50|366.61|364.61|366.59|364.59|366.61|364.61|366.58|364.58|8
1721789160000|2024-07-24 02:46:00|366.58|364.58|366.38|364.38|366.58|364.58|366.38|364.38|18
1721789170000|2024-07-24 02:46:10|366.37|364.37|366.32|364.32|366.37|364.37|366.31|364.31|9
1721789180000|2024-07-24 02:46:20|366.23|364.23|366.21|364.21|366.23|364.23|366.08|364.08|14
1721789190000|2024-07-24 02:46:30|366.2|364.2|366.12|364.12|366.2|364.2|366.12|364.12|10
1721789200000|2024-07-24 02:46:40|366.13|364.13|366.03|364.03|366.15|364.15|366.02|364.02|10
1721789210000|2024-07-24 02:46:50|366.05|364.05|366.2|364.2|366.2|364.2|366.05|364.05|15
1721789220000|2024-07-24 02:47:00|366.18|364.18|366.22|364.22|366.23|364.23|366.18|364.18|6
1721789230000|2024-07-24 02:47:10|366.21|364.21|366.29|364.29|366.29|364.29|366.18|364.18|9
1721789240000|2024-07-24 02:47:20|366.32|364.32|366.27|364.27|366.33|364.33|366.27|364.27|5
1721789250000|2024-07-24 02:47:30|366.3|364.3|366.28|364.28|366.34|364.34|366.28|364.28|6
1721789260000|2024-07-24 02:47:40|366.26|364.26|366.24|364.24|366.29|364.29|366.23|364.23|12
1721789270000|2024-07-24 02:47:50|366.23|364.23|366.36|364.36|366.36|364.36|366.23|364.23|10
1721789280000|2024-07-24 02:48:00|366.35|364.35|366.34|364.34|366.37|364.37|366.3|364.3|13
1721789290000|2024-07-24 02:48:10|366.33|364.33|366.39|364.39|366.39|364.39|366.33|364.33|11
1721789300000|2024-07-24 02:48:20|366.4|364.4|366.5|364.5|366.52|364.52|366.4|364.4|5
1721789310000|2024-07-24 02:48:30|366.49|364.49|366.37|364.37|366.49|364.49|366.37|364.37|13
1721789320000|2024-07-24 02:48:40|366.38|364.38|366.48|364.48|366.48|364.48|366.36|364.36|15
1721789330000|2024-07-24 02:48:50|366.43|364.43|366.47|364.47|366.47|364.47|366.43|364.43|9
1721789340000|2024-07-24 02:49:00|366.49|364.49|366.6|364.6|366.6|364.6|366.49|364.49|11
1721789350000|2024-07-24 02:49:10|366.59|364.59|366.59|364.59|366.6|364.6|366.59|364.59|3
1721789360000|2024-07-24 02:49:20|366.65|364.65|366.64|364.64|366.65|364.65|366.64|364.64|2
1721789370000|2024-07-24 02:49:30|366.65|364.65|366.66|364.66|366.67|364.67|366.64|364.64|10
1721789380000|2024-07-24 02:49:40|366.67|364.67|366.66|364.66|366.68|364.68|366.66|364.66|4
1721789390000|2024-07-24 02:49:50|366.67|364.67|366.66|364.66|366.67|364.67|366.66|364.66|2
1721789400000|2024-07-24 02:50:00|366.67|364.67|366.68|364.68|366.7|364.7|366.66|364.66|8
1721789410000|2024-07-24 02:50:10|366.69|364.69|366.7|364.7|366.7|364.7|366.69|364.69|2
1721789420000|2024-07-24 02:50:20|366.71|364.71|366.73|364.73|366.75|364.75|366.71|364.71|8
1721789430000|2024-07-24 02:50:30|366.72|364.72|366.73|364.73|366.73|364.73|366.72|364.72|10
1721789440000|2024-07-24 02:50:40|366.74|364.74|366.76|364.76|366.79|364.79|366.73|364.73|10
1721789450000|2024-07-24 02:50:50|366.75|364.75|366.69|364.69|366.75|364.75|366.68|364.68|15
1721789460000|2024-07-24 02:51:00|366.67|364.67|366.69|364.69|366.71|364.71|366.67|364.67|10
1721789470000|2024-07-24 02:51:10|366.71|364.71|366.69|364.69|366.72|364.72|366.69|364.69|9
1721789480000|2024-07-24 02:51:20|366.7|364.7|366.7|364.7|366.71|364.71|366.69|364.69|6
1721789490000|2024-07-24 02:51:30|366.69|364.69|366.72|364.72|366.72|364.72|366.63|364.63|9
1721789500000|2024-07-24 02:51:40|366.73|364.73|366.75|364.75|366.78|364.78|366.73|364.73|7
1721789510000|2024-07-24 02:51:50|366.74|364.74|366.67|364.67|366.74|364.74|366.67|364.67|7
1721789520000|2024-07-24 02:52:00|366.68|364.68|366.68|364.68|366.71|364.71|366.67|364.67|9
1721789530000|2024-07-24 02:52:10|366.69|364.69|366.68|364.68|366.69|364.69|366.68|364.68|2
1721789540000|2024-07-24 02:52:20|366.67|364.67|366.79|364.79|366.79|364.79|366.65|364.65|16
1721789550000|2024-07-24 02:52:30|366.8|364.8|366.84|364.84|366.84|364.84|366.8|364.8|5
1721789560000|2024-07-24 02:52:40|366.85|364.85|366.86|364.86|366.86|364.86|366.85|364.85|2
1721789570000|2024-07-24 02:52:50|366.85|364.85|366.86|364.86|366.86|364.86|366.85|364.85|2
1721789580000|2024-07-24 02:53:00|366.89|364.89|367.26|365.26|367.26|365.26|366.86|364.86|12
1721789590000|2024-07-24 02:53:10|367.3|365.3|367.33|365.33|367.34|365.34|367.3|365.3|7
1721789600000|2024-07-24 02:53:20|367.34|365.34|367.39|365.39|367.39|365.39|367.34|365.34|7
1721789610000|2024-07-24 02:53:30|367.41|365.41|367.42|365.42|367.44|365.44|367.4|365.4|9
1721789620000|2024-07-24 02:53:40|367.44|365.44|367.41|365.41|367.47|365.47|367.4|365.4|8
1721789630000|2024-07-24 02:53:50|367.4|365.4|367.38|365.38|367.42|365.42|367.38|365.38|4
1721789640000|2024-07-24 02:54:00|367.36|365.36|367.36|365.36|367.38|365.38|367.34|365.34|9
1721789650000|2024-07-24 02:54:10|367.35|365.35|367.29|365.29|367.35|365.35|367.29|365.29|5
1721789660000|2024-07-24 02:54:20|367.28|365.28|367.29|365.29|367.29|365.29|367.26|365.26|9
1721789670000|2024-07-24 02:54:30|367.3|365.3|367.34|365.34|367.34|365.34|367.3|365.3|3
1721789680000|2024-07-24 02:54:40|367.37|365.37|367.37|365.37|367.38|365.38|367.36|365.36|8
1721789690000|2024-07-24 02:54:50|367.36|365.36|367.37|365.37|367.37|365.37|367.35|365.35|4
1721789700000|2024-07-24 02:55:00|367.38|365.38|367.52|365.52|367.53|365.53|367.38|365.38|8
1721789710000|2024-07-24 02:55:10|367.53|365.53|367.48|365.48|367.54|365.54|367.47|365.47|18
1721789720000|2024-07-24 02:55:20|367.47|365.47|367.44|365.44|367.48|365.48|367.42|365.42|12
1721789730000|2024-07-24 02:55:30|367.45|365.45|367.51|365.51|367.53|365.53|367.45|365.45|8
1721789740000|2024-07-24 02:55:40|367.52|365.52|367.55|365.55|367.56|365.56|367.51|365.51|9
1721789750000|2024-07-24 02:55:50|367.56|365.56|367.66|365.66|367.67|365.67|367.56|365.56|14
1721789760000|2024-07-24 02:56:00|367.67|365.67|367.66|365.66|367.68|365.68|367.65|365.65|9
1721789770000|2024-07-24 02:56:10|367.67|365.67|367.65|365.65|367.67|365.67|367.65|365.65|16
1721789780000|2024-07-24 02:56:20|367.63|365.63|367.65|365.65|367.66|365.66|367.62|365.62|6
1721789790000|2024-07-24 02:56:30|367.66|365.66|367.61|365.61|367.66|365.66|367.6|365.6|9
1721789800000|2024-07-24 02:56:40|367.62|365.62|367.61|365.61|367.65|365.65|367.6|365.6|11
1721789810000|2024-07-24 02:56:50|367.62|365.62|367.54|365.54|367.63|365.63|367.54|365.54|13
1721789820000|2024-07-24 02:57:00|367.53|365.53|367.59|365.59|367.6|365.6|367.52|365.52|10
1721789830000|2024-07-24 02:57:10|367.6|365.6|367.5|365.5|367.61|365.61|367.5|365.5|13
1721789840000|2024-07-24 02:57:20|367.51|365.51|367.53|365.53|367.55|365.55|367.51|365.51|6
1721789850000|2024-07-24 02:57:30|367.52|365.52|367.53|365.53|367.53|365.53|367.52|365.52|6
1721789860000|2024-07-24 02:57:40|367.5|365.5|367.6|365.6|367.6|365.6|367.49|365.49|13
1721789870000|2024-07-24 02:57:50|367.61|365.61|367.63|365.63|367.64|365.64|367.55|365.55|16
1721789880000|2024-07-24 02:58:00|367.64|365.64|367.77|365.77|367.77|365.77|367.63|365.63|12
1721789890000|2024-07-24 02:58:10|367.78|365.78|367.76|365.76|367.8|365.8|367.76|365.76|8
1721789900000|2024-07-24 02:58:20|367.77|365.77|367.78|365.78|367.79|365.79|367.74|365.74|10
1721789910000|2024-07-24 02:58:30|367.79|365.79|367.77|365.77|367.81|365.81|367.75|365.75|13
1721789920000|2024-07-24 02:58:40|367.76|365.76|367.75|365.75|367.78|365.78|367.75|365.75|7
1721789930000|2024-07-24 02:58:50|367.76|365.76|367.86|365.86|367.87|365.87|367.74|365.74|14
1721789940000|2024-07-24 02:59:00|367.85|365.85|367.93|365.93|367.94|365.94|367.85|365.85|15
1721789950000|2024-07-24 02:59:10|367.94|365.94|367.83|365.83|368|366|367.81|365.81|18
1721789960000|2024-07-24 02:59:20|367.85|365.85|367.84|365.84|367.85|365.85|367.81|365.81|9
1721789970000|2024-07-24 02:59:30|367.83|365.83|367.82|365.82|367.84|365.84|367.81|365.81|12
1721789980000|2024-07-24 02:59:40|367.83|365.83|367.86|365.86|367.88|365.88|367.83|365.83|6
1721789990000|2024-07-24 02:59:50|367.85|365.85|367.83|365.83|367.85|365.85|367.8|365.8|14
1721790000000|2024-07-24 03:00:00|367.82|365.82|367.89|365.89|367.89|365.89|367.82|365.82|11
1721790010000|2024-07-24 03:00:10|367.88|365.88|367.88|365.88|367.97|365.97|367.88|365.88|18
1721790020000|2024-07-24 03:00:20|367.89|365.89|367.89|365.89|367.94|365.94|367.87|365.87|19
1721790030000|2024-07-24 03:00:30|367.87|365.87|367.94|365.94|367.94|365.94|367.83|365.83|14
1721790040000|2024-07-24 03:00:40|367.95|365.95|367.98|365.98|368|366|367.95|365.95|9
1721790050000|2024-07-24 03:00:50|367.96|365.96|367.9|365.9|367.96|365.96|367.89|365.89|11
1721790060000|2024-07-24 03:01:00|367.89|365.89|367.89|365.89|367.94|365.94|367.88|365.88|18
1721790070000|2024-07-24 03:01:10|367.88|365.88|367.77|365.77|367.88|365.88|367.69|365.69|18
1721790080000|2024-07-24 03:01:20|367.78|365.78|367.85|365.85|367.85|365.85|367.78|365.78|13
1721790090000|2024-07-24 03:01:30|367.87|365.87|368|366|368|366|367.85|365.85|13
1721790100000|2024-07-24 03:01:40|367.99|365.99|367.96|365.96|368|366|367.96|365.96|13
1721790110000|2024-07-24 03:01:50|367.98|365.98|367.94|365.94|367.98|365.98|367.94|365.94|14
1721790120000|2024-07-24 03:02:00|367.93|365.93|367.93|365.93|367.97|365.97|367.93|365.93|8
1721790130000|2024-07-24 03:02:10|367.94|365.94|367.8|365.8|367.94|365.94|367.8|365.8|10
1721790140000|2024-07-24 03:02:20|367.82|365.82|367.71|365.71|367.82|365.82|367.7|365.7|14
1721790150000|2024-07-24 03:02:30|367.72|365.72|367.58|365.58|367.72|365.72|367.58|365.58|20
1721790160000|2024-07-24 03:02:40|367.59|365.59|367.68|365.68|367.69|365.69|367.59|365.59|18
1721790170000|2024-07-24 03:02:50|367.66|365.66|367.78|365.78|367.79|365.79|367.66|365.66|14
1721790180000|2024-07-24 03:03:00|367.82|365.82|367.88|365.88|367.89|365.89|367.81|365.81|16
1721790190000|2024-07-24 03:03:10|367.89|365.89|367.89|365.89|368|366|367.87|365.87|15
1721790200000|2024-07-24 03:03:20|367.88|365.88|367.85|365.85|367.9|365.9|367.84|365.84|12
1721790210000|2024-07-24 03:03:30|367.87|365.87|367.87|365.87|367.88|365.88|367.85|365.85|12
1721790220000|2024-07-24 03:03:40|367.88|365.88|367.71|365.71|367.88|365.88|367.71|365.71|11
1721790230000|2024-07-24 03:03:50|367.69|365.69|367.92|365.92|368|366|367.63|365.63|15
1721790240000|2024-07-24 03:04:00|367.91|365.91|367.78|365.78|367.95|365.95|367.78|365.78|18
1721790250000|2024-07-24 03:04:10|367.77|365.77|367.91|365.91|367.95|365.95|367.77|365.77|13
1721790260000|2024-07-24 03:04:20|367.9|365.9|367.59|365.59|367.9|365.9|367.58|365.58|19
1721790270000|2024-07-24 03:04:30|367.58|365.58|367.59|365.59|367.59|365.59|367.49|365.49|15
1721790280000|2024-07-24 03:04:40|367.61|365.61|367.55|365.55|367.61|365.61|367.54|365.54|17
1721790290000|2024-07-24 03:04:50|367.53|365.53|367.22|365.22|367.53|365.53|367.22|365.22|26
1721790300000|2024-07-24 03:05:00|367.18|365.18|366.93|364.93|367.19|365.19|366.85|364.85|19
1721790310000|2024-07-24 03:05:10|367.01|365.01|367.05|365.05|367.05|365.05|367|365|17
1721790320000|2024-07-24 03:05:20|367.03|365.03|367.07|365.07|367.11|365.11|367.03|365.03|17
1721790330000|2024-07-24 03:05:30|367.08|365.08|367.12|365.12|367.12|365.12|367.07|365.07|11
1721790340000|2024-07-24 03:05:40|367.13|365.13|367.55|365.55|367.6|365.6|367.13|365.13|17
1721790350000|2024-07-24 03:05:50|367.49|365.49|367.54|365.54|367.55|365.55|367.38|365.38|26
1721790360000|2024-07-24 03:06:00|367.55|365.55|367.53|365.53|367.6|365.6|367.53|365.53|15
1721790370000|2024-07-24 03:06:10|367.52|365.52|367.33|365.33|367.52|365.52|367.33|365.33|24
1721790380000|2024-07-24 03:06:20|367.32|365.32|367.29|365.29|367.33|365.33|367.27|365.27|7
1721790390000|2024-07-24 03:06:30|367.28|365.28|367.08|365.08|367.29|365.29|367.08|365.08|17
1721790400000|2024-07-24 03:06:40|367.07|365.07|366.93|364.93|367.07|365.07|366.92|364.92|20
1721790410000|2024-07-24 03:06:50|366.94|364.94|366.93|364.93|366.94|364.94|366.87|364.87|15
1721790420000|2024-07-24 03:07:00|366.94|364.94|366.94|364.94|367.02|365.02|366.94|364.94|13
1721790430000|2024-07-24 03:07:10|366.96|364.96|366.94|364.94|366.98|364.98|366.93|364.93|22
1721790440000|2024-07-24 03:07:20|366.95|364.95|366.95|364.95|366.96|364.96|366.92|364.92|13
1721790450000|2024-07-24 03:07:30|366.96|364.96|367|365|367.02|365.02|366.95|364.95|14
1721790460000|2024-07-24 03:07:40|366.99|364.99|366.99|364.99|367.03|365.03|366.97|364.97|9
1721790470000|2024-07-24 03:07:50|366.98|364.98|366.93|364.93|366.98|364.98|366.91|364.91|18
1721790480000|2024-07-24 03:08:00|366.92|364.92|366.99|364.99|367|365|366.92|364.92|13
1721790490000|2024-07-24 03:08:10|366.98|364.98|366.91|364.91|366.98|364.98|366.9|364.9|21
1721790500000|2024-07-24 03:08:20|366.89|364.89|366.72|364.72|366.89|364.89|366.71|364.71|16
1721790510000|2024-07-24 03:08:30|366.71|364.71|366.73|364.73|366.75|364.75|366.71|364.71|10
1721790520000|2024-07-24 03:08:40|366.74|364.74|366.61|364.61|366.74|364.74|366.57|364.57|20
1721790530000|2024-07-24 03:08:50|366.65|364.65|366.73|364.73|366.73|364.73|366.63|364.63|14
1721790540000|2024-07-24 03:09:00|366.69|364.69|366.69|364.69|366.69|364.69|366.63|364.63|14
1721790550000|2024-07-24 03:09:10|366.7|364.7|366.53|364.53|366.7|364.7|366.47|364.47|14
1721790560000|2024-07-24 03:09:20|366.52|364.52|366.48|364.48|366.53|364.53|366.47|364.47|9
1721790570000|2024-07-24 03:09:30|366.47|364.47|366.65|364.65|366.69|364.69|366.45|364.45|20
1721790580000|2024-07-24 03:09:40|366.66|364.66|366.78|364.78|366.78|364.78|366.65|364.65|19
1721790590000|2024-07-24 03:09:50|366.77|364.77|366.79|364.79|366.8|364.8|366.77|364.77|7
1721790600000|2024-07-24 03:10:00|366.81|364.81|366.81|364.81|366.81|364.81|366.79|364.79|4
1721790610000|2024-07-24 03:10:10|366.8|364.8|366.78|364.78|366.81|364.81|366.77|364.77|14
1721790620000|2024-07-24 03:10:20|366.79|364.79|366.86|364.86|366.87|364.87|366.79|364.79|8
1721790630000|2024-07-24 03:10:30|366.9|364.9|366.84|364.84|366.9|364.9|366.83|364.83|6
1721790640000|2024-07-24 03:10:40|366.85|364.85|366.87|364.87|366.88|364.88|366.85|364.85|7
1721790650000|2024-07-24 03:10:50|366.86|364.86|366.87|364.87|366.87|364.87|366.85|364.85|9
1721790660000|2024-07-24 03:11:00|366.86|364.86|366.97|364.97|366.98|364.98|366.86|364.86|13
1721790670000|2024-07-24 03:11:10|366.98|364.98|367.16|365.16|367.18|365.18|366.97|364.97|17
1721790680000|2024-07-24 03:11:20|367.17|365.17|367.13|365.13|367.2|365.2|367.04|365.04|16
1721790690000|2024-07-24 03:11:30|367.14|365.14|367.26|365.26|367.27|365.27|367.14|365.14|19
1721790700000|2024-07-24 03:11:40|367.25|365.25|367.19|365.19|367.25|365.25|367.18|365.18|9
1721790710000|2024-07-24 03:11:50|367.2|365.2|367.08|365.08|367.21|365.21|367.07|365.07|17
1721790720000|2024-07-24 03:12:00|367.09|365.09|367.06|365.06|367.09|365.09|367.04|365.04|12
1721790730000|2024-07-24 03:12:10|367.05|365.05|367.01|365.01|367.06|365.06|366.93|364.93|17
1721790740000|2024-07-24 03:12:20|367|365|366.97|364.97|367.01|365.01|366.95|364.95|17
1721790750000|2024-07-24 03:12:30|366.96|364.96|366.92|364.92|366.99|364.99|366.92|364.92|9
1721790760000|2024-07-24 03:12:40|366.86|364.86|366.77|364.77|366.9|364.9|366.75|364.75|18
1721790770000|2024-07-24 03:12:50|366.79|364.79|366.84|364.84|366.84|364.84|366.79|364.79|5
1721790780000|2024-07-24 03:13:00|366.82|364.82|366.81|364.81|366.82|364.82|366.76|364.76|15
1721790790000|2024-07-24 03:13:10|366.82|364.82|366.82|364.82|366.82|364.82|366.81|364.81|3
1721790800000|2024-07-24 03:13:20|366.84|364.84|366.96|364.96|366.96|364.96|366.84|364.84|14
1721790810000|2024-07-24 03:13:30|366.97|364.97|367.11|365.11|367.11|365.11|366.97|364.97|14
1721790820000|2024-07-24 03:13:40|367.17|365.17|367.13|365.13|367.17|365.17|367.1|365.1|14
1721790830000|2024-07-24 03:13:50|367.12|365.12|367.07|365.07|367.12|365.12|367.03|365.03|17
1721790840000|2024-07-24 03:14:00|367.08|365.08|367.1|365.1|367.18|365.18|367.08|365.08|18
1721790850000|2024-07-24 03:14:10|367.11|365.11|367.16|365.16|367.21|365.21|367.11|365.11|20
1721790860000|2024-07-24 03:14:20|367.17|365.17|367.19|365.19|367.2|365.2|367.16|365.16|11
1721790870000|2024-07-24 03:14:30|367.2|365.2|367.3|365.3|367.33|365.33|367.2|365.2|7
1721790880000|2024-07-24 03:14:40|367.32|365.32|367.33|365.33|367.35|365.35|367.32|365.32|9
1721790890000|2024-07-24 03:14:50|367.34|365.34|367.42|365.42|367.42|365.42|367.33|365.33|14
1721790900000|2024-07-24 03:15:00|367.45|365.45|367.63|365.63|367.65|365.65|367.45|365.45|15
1721790910000|2024-07-24 03:15:10|367.61|365.61|367.39|365.39|367.61|365.61|367.39|365.39|20
1721790920000|2024-07-24 03:15:20|367.38|365.38|367.29|365.29|367.38|365.38|367.25|365.25|16
1721790930000|2024-07-24 03:15:30|367.28|365.28|367.24|365.24|367.28|365.28|367.24|365.24|7
1721790940000|2024-07-24 03:15:40|367.22|365.22|367.32|365.32|367.35|365.35|367.21|365.21|15
1721790950000|2024-07-24 03:15:50|367.39|365.39|367.28|365.28|367.39|365.39|367.28|365.28|11
1721790960000|2024-07-24 03:16:00|367.23|365.23|367.13|365.13|367.25|365.25|367.12|365.12|21
1721790970000|2024-07-24 03:16:10|367.12|365.12|366.98|364.98|367.12|365.12|366.97|364.97|16
1721790980000|2024-07-24 03:16:20|366.96|364.96|367.04|365.04|367.05|365.05|366.9|364.9|15
1721790990000|2024-07-24 03:16:30|367.05|365.05|367.43|365.43|367.43|365.43|367.05|365.05|20
1721791000000|2024-07-24 03:16:40|367.44|365.44|367.27|365.27|367.44|365.44|367.26|365.26|16
1721791010000|2024-07-24 03:16:50|367.28|365.28|367.32|365.32|367.32|365.32|367.26|365.26|10
1721791020000|2024-07-24 03:17:00|367.35|365.35|367.35|365.35|367.37|365.37|367.31|365.31|21
1721791030000|2024-07-24 03:17:10|367.36|365.36|367.42|365.42|367.42|365.42|367.36|365.36|17
1721791040000|2024-07-24 03:17:20|367.41|365.41|367.45|365.45|367.46|365.46|367.36|365.36|9
1721791050000|2024-07-24 03:17:30|367.43|365.43|367.46|365.46|367.46|365.46|367.4|365.4|11
1721791060000|2024-07-24 03:17:40|367.48|365.48|367.48|365.48|367.49|365.49|367.47|365.47|4
1721791070000|2024-07-24 03:17:50|367.47|365.47|367.56|365.56|367.56|365.56|367.47|365.47|7
1721791080000|2024-07-24 03:18:00|367.55|365.55|367.74|365.74|367.74|365.74|367.55|365.55|17
1721791090000|2024-07-24 03:18:10|367.75|365.75|367.75|365.75|367.79|365.79|367.71|365.71|13
1721791100000|2024-07-24 03:18:20|367.76|365.76|367.97|365.97|367.97|365.97|367.76|365.76|10
1721791110000|2024-07-24 03:18:30|367.96|365.96|367.98|365.98|367.98|365.98|367.95|365.95|6
1721791120000|2024-07-24 03:18:40|367.99|365.99|368|366|368|366|367.99|365.99|2
1721791130000|2024-07-24 03:18:50|368.01|366.01|368.02|366.02|368.02|366.02|368.01|366.01|2
1721791140000|2024-07-24 03:19:00|368.01|366.01|368.24|366.24|368.26|366.26|368.01|366.01|5
1721791150000|2024-07-24 03:19:10|368.23|366.23|368.2|366.2|368.23|366.23|368.17|366.17|7
1721791160000|2024-07-24 03:19:20|368.19|366.19|368.12|366.12|368.2|366.2|368.12|366.12|4
1721791170000|2024-07-24 03:19:30|368.13|366.13|368.03|366.03|368.16|366.16|367.94|365.94|23
1721791180000|2024-07-24 03:19:40|368.04|366.04|368.05|366.05|368.05|366.05|367.96|365.96|23
1721791190000|2024-07-24 03:19:50|368.04|366.04|368.11|366.11|368.12|366.12|368.04|366.04|9
1721791200000|2024-07-24 03:20:00|368.1|366.1|368.2|366.2|368.24|366.24|368.1|366.1|22
1721791210000|2024-07-24 03:20:10|368.21|366.21|368.3|366.3|368.31|366.31|368.2|366.2|13
1721791220000|2024-07-24 03:20:20|368.32|366.32|368.38|366.38|368.46|366.46|368.3|366.3|19
1721791230000|2024-07-24 03:20:30|368.36|366.36|368.53|366.53|368.56|366.56|368.34|366.34|14
1721791240000|2024-07-24 03:20:40|368.52|366.52|368.52|366.52|368.53|366.53|368.52|366.52|5
1721791250000|2024-07-24 03:20:50|368.55|366.55|368.59|366.59|368.61|366.61|368.54|366.54|19
1721791260000|2024-07-24 03:21:00|368.61|366.61|368.63|366.63|368.64|366.64|368.61|366.61|4
1721791270000|2024-07-24 03:21:10|368.62|366.62|368.63|366.63|368.63|366.63|368.62|366.62|2
1721791280000|2024-07-24 03:21:20|368.62|366.62|368.61|366.61|368.62|366.62|368.52|366.52|17
1721791290000|2024-07-24 03:21:30|368.6|366.6|368.52|366.52|368.6|366.6|368.52|366.52|8
1721791300000|2024-07-24 03:21:40|368.54|366.54|368.52|366.52|368.57|366.57|368.52|366.52|16
1721791310000|2024-07-24 03:21:50|368.54|366.54|368.63|366.63|368.63|366.63|368.53|366.53|17
1721791320000|2024-07-24 03:22:00|368.69|366.69|368.69|366.69|368.7|366.7|368.69|366.69|3
1721791340000|2024-07-24 03:22:20|368.7|366.7|368.7|366.7|368.7|366.7|368.7|366.7|1
1721791370000|2024-07-24 03:22:50|368.71|366.71|368.89|366.89|368.89|366.89|368.69|366.69|7
1721791380000|2024-07-24 03:23:00|368.87|366.87|368.68|366.68|368.87|366.87|368.66|366.66|13
1721791390000|2024-07-24 03:23:10|368.69|366.69|368.67|366.67|368.7|366.7|368.67|366.67|5
1721791400000|2024-07-24 03:23:20|368.7|366.7|368.72|366.72|368.72|366.72|368.69|366.69|5
1721791410000|2024-07-24 03:23:30|368.71|366.71|368.71|366.71|368.71|366.71|368.7|366.7|9
1721791420000|2024-07-24 03:23:40|368.7|366.7|368.69|366.69|368.7|366.7|368.69|366.69|8
1721791430000|2024-07-24 03:23:50|368.74|366.74|368.74|366.74|368.74|366.74|368.71|366.71|7
1721791440000|2024-07-24 03:24:00|368.73|366.73|368.74|366.74|368.76|366.76|368.68|366.68|17
1721791450000|2024-07-24 03:24:10|368.73|366.73|368.74|366.74|368.75|366.75|368.73|366.73|8
1721791460000|2024-07-24 03:24:20|368.73|366.73|368.7|366.7|368.73|366.73|368.69|366.69|14
1721791470000|2024-07-24 03:24:30|368.69|366.69|368.71|366.71|368.71|366.71|368.69|366.69|3
1721791480000|2024-07-24 03:24:40|368.72|366.72|368.71|366.71|368.72|366.72|368.68|366.68|14
1721791490000|2024-07-24 03:24:50|368.7|366.7|368.52|366.52|368.7|366.7|368.52|366.52|14
1721791500000|2024-07-24 03:25:00|368.56|366.56|368.52|366.52|368.56|366.56|368.52|366.52|10
1721791520000|2024-07-24 03:25:20|368.5|366.5|368.5|366.5|368.5|366.5|368.5|366.5|1
1721791530000|2024-07-24 03:25:30|368.47|366.47|368.52|366.52|368.52|366.52|368.46|366.46|5
1721791540000|2024-07-24 03:25:40|368.55|366.55|368.52|366.52|368.55|366.55|368.52|366.52|3
1721791550000|2024-07-24 03:25:50|368.54|366.54|368.64|366.64|368.64|366.64|368.54|366.54|10
1721791560000|2024-07-24 03:26:00|368.63|366.63|368.52|366.52|368.63|366.63|368.52|366.52|9
1721791610000|2024-07-24 03:26:50|368.55|366.55|368.52|366.52|368.55|366.55|368.52|366.52|10
1721791700000|2024-07-24 03:28:20|368.51|366.51|368.52|366.52|368.52|366.52|368.5|366.5|3
1721791720000|2024-07-24 03:28:40|368.53|366.53|368.52|366.52|368.53|366.53|368.52|366.52|2
1721791770000|2024-07-24 03:29:30|368.53|366.53|368.54|366.54|368.54|366.54|368.53|366.53|2
1721791780000|2024-07-24 03:29:40|368.55|366.55|368.53|366.53|368.55|366.55|368.53|366.53|2
1721791790000|2024-07-24 03:29:50|368.52|366.52|368.53|366.53|368.53|366.53|368.52|366.52|2
1721791800000|2024-07-24 03:30:00|368.52|366.52|368.52|366.52|368.52|366.52|368.52|366.52|1
1721791810000|2024-07-24 03:30:10|368.51|366.51|368.52|366.52|368.52|366.52|368.51|366.51|2
1721791820000|2024-07-24 03:30:20|368.53|366.53|368.53|366.53|368.53|366.53|368.53|366.53|1
1721791830000|2024-07-24 03:30:30|368.56|366.56|368.57|366.57|368.57|366.57|368.56|366.56|2
1721791840000|2024-07-24 03:30:40|368.56|366.56|368.56|366.56|368.56|366.56|368.56|366.56|1
1721791850000|2024-07-24 03:30:50|368.52|366.52|368.53|366.53|368.53|366.53|368.52|366.52|2
1721791860000|2024-07-24 03:31:00|368.54|366.54|368.53|366.53|368.56|366.56|368.52|366.52|5
1721791870000|2024-07-24 03:31:10|368.52|366.52|368.52|366.52|368.52|366.52|368.52|366.52|1
1721791880000|2024-07-24 03:31:20|368.5|366.5|368.41|366.41|368.5|366.5|368.4|366.4|9
1721791890000|2024-07-24 03:31:30|368.4|366.4|368.49|366.49|368.49|366.49|368.4|366.4|6
1721791900000|2024-07-24 03:31:40|368.47|366.47|368.42|366.42|368.47|366.47|368.41|366.41|6
1721791910000|2024-07-24 03:31:50|368.41|366.41|368.22|366.22|368.42|366.42|368.21|366.21|15
1721791920000|2024-07-24 03:32:00|368.23|366.23|368.24|366.24|368.26|366.26|368.22|366.22|11
1721791930000|2024-07-24 03:32:10|368.23|366.23|368.24|366.24|368.25|366.25|368.2|366.2|13
1721791940000|2024-07-24 03:32:20|368.27|366.27|368.5|366.5|368.52|366.52|368.27|366.27|12
1721791950000|2024-07-24 03:32:30|368.51|366.51|368.52|366.52|368.52|366.52|368.5|366.5|10
1721791960000|2024-07-24 03:32:40|368.53|366.53|368.59|366.59|368.59|366.59|368.53|366.53|5
1721791970000|2024-07-24 03:32:50|368.6|366.6|368.88|366.88|368.91|366.91|368.6|366.6|6
1721791980000|2024-07-24 03:33:00|368.89|366.89|368.8|366.8|368.92|366.92|368.8|366.8|15
1721791990000|2024-07-24 03:33:10|368.79|366.79|368.88|366.88|368.88|366.88|368.63|366.63|18
1721792000000|2024-07-24 03:33:20|368.87|366.87|368.78|366.78|368.88|366.88|368.78|366.78|16
1721792010000|2024-07-24 03:33:30|368.77|366.77|368.78|366.78|368.8|366.8|368.75|366.75|12
1721792020000|2024-07-24 03:33:40|368.77|366.77|368.83|366.83|368.84|366.84|368.77|366.77|18
1721792030000|2024-07-24 03:33:50|368.82|366.82|368.81|366.81|368.83|366.83|368.81|366.81|10
1721792040000|2024-07-24 03:34:00|368.8|366.8|368.79|366.79|368.8|366.8|368.79|366.79|2
1721792050000|2024-07-24 03:34:10|368.8|366.8|368.8|366.8|368.8|366.8|368.76|366.76|11
1721792060000|2024-07-24 03:34:20|368.79|366.79|368.79|366.79|368.81|366.81|368.79|366.79|5
1721792070000|2024-07-24 03:34:30|368.78|366.78|368.67|366.67|368.79|366.79|368.67|366.67|17
1721792080000|2024-07-24 03:34:40|368.68|366.68|368.64|366.64|368.71|366.71|368.64|366.64|13
1721792090000|2024-07-24 03:34:50|368.68|366.68|368.64|366.64|368.68|366.68|368.64|366.64|7
1721792100000|2024-07-24 03:35:00|368.65|366.65|368.65|366.65|368.66|366.66|368.63|366.63|11
1721792110000|2024-07-24 03:35:10|368.64|366.64|368.63|366.63|368.66|366.66|368.61|366.61|17
1721792120000|2024-07-24 03:35:20|368.61|366.61|368.78|366.78|368.78|366.78|368.6|366.6|15
1721792130000|2024-07-24 03:35:30|368.77|366.77|369.02|367.02|369.03|367.03|368.77|366.77|7
1721792140000|2024-07-24 03:35:40|369.05|367.05|369.05|367.05|369.06|367.06|368.99|366.99|22
1721792150000|2024-07-24 03:35:50|369.06|367.06|369.04|367.04|369.07|367.07|369.03|367.03|11
1721792160000|2024-07-24 03:36:00|369.05|367.05|369.09|367.09|369.11|367.11|369.04|367.04|16
1721792170000|2024-07-24 03:36:10|369.1|367.1|369.09|367.09|369.1|367.1|369.03|367.03|19
1721792180000|2024-07-24 03:36:20|369.11|367.11|369.17|367.17|369.2|367.2|369.11|367.11|14
1721792190000|2024-07-24 03:36:30|369.18|367.18|369.1|367.1|369.18|367.18|369.1|367.1|19
1721792200000|2024-07-24 03:36:40|369.09|367.09|369.11|367.11|369.11|367.11|369.06|367.06|10
1721792210000|2024-07-24 03:36:50|369.12|367.12|369.12|367.12|369.12|367.12|369.1|367.1|6
1721792220000|2024-07-24 03:37:00|369.1|367.1|369.14|367.14|369.14|367.14|369.1|367.1|9
1721792230000|2024-07-24 03:37:10|369.16|367.16|369.12|367.12|369.16|367.16|369.11|367.11|14
1721792240000|2024-07-24 03:37:20|369.1|367.1|369.06|367.06|369.1|367.1|369.06|367.06|2
1721792290000|2024-07-24 03:38:10|369.04|367.04|368.68|366.68|369.04|367.04|368.59|366.59|11
1721792300000|2024-07-24 03:38:20|368.67|366.67|368.77|366.77|368.77|366.77|368.66|366.66|16
1721792310000|2024-07-24 03:38:30|368.78|366.78|368.77|366.77|368.86|366.86|368.76|366.76|14
1721792320000|2024-07-24 03:38:40|368.76|366.76|368.75|366.75|368.76|366.76|368.72|366.72|10
1721792330000|2024-07-24 03:38:50|368.74|366.74|368.75|366.75|368.75|366.75|368.73|366.73|7
1721792340000|2024-07-24 03:39:00|368.76|366.76|368.91|366.91|368.91|366.91|368.76|366.76|10
1721792350000|2024-07-24 03:39:10|368.9|366.9|368.85|366.85|368.9|366.9|368.84|366.84|12
1721792360000|2024-07-24 03:39:20|368.84|366.84|368.79|366.79|368.84|366.84|368.78|366.78|7
1721792370000|2024-07-24 03:39:30|368.82|366.82|368.96|366.96|369|367|368.82|366.82|15
1721792380000|2024-07-24 03:39:40|368.95|366.95|368.98|366.98|368.99|366.99|368.95|366.95|10
1721792390000|2024-07-24 03:39:50|368.99|366.99|369|367|369.05|367.05|368.99|366.99|8
1721792400000|2024-07-24 03:40:00|369.01|367.01|369|367|369.01|367.01|368.98|366.98|6
1721792410000|2024-07-24 03:40:10|369.01|367.01|368.94|366.94|369.01|367.01|368.91|366.91|14
1721792420000|2024-07-24 03:40:20|368.93|366.93|368.95|366.95|368.95|366.95|368.93|366.93|7
1721792430000|2024-07-24 03:40:30|368.96|366.96|368.95|366.95|368.96|366.96|368.95|366.95|2
1721792440000|2024-07-24 03:40:40|368.89|366.89|368.93|366.93|368.94|366.94|368.89|366.89|5
1721792450000|2024-07-24 03:40:50|368.92|366.92|368.91|366.91|368.93|366.93|368.91|366.91|6
1721792460000|2024-07-24 03:41:00|368.92|366.92|369.03|367.03|369.07|367.07|368.92|366.92|11
1721792470000|2024-07-24 03:41:10|369.04|367.04|369.09|367.09|369.09|367.09|369.04|367.04|5
1721792480000|2024-07-24 03:41:20|369.12|367.12|369.07|367.07|369.16|367.16|369.05|367.05|10
1721792490000|2024-07-24 03:41:30|369.06|367.06|369.08|367.08|369.08|367.08|369.02|367.02|9
1721792500000|2024-07-24 03:41:40|369.07|367.07|369.27|367.27|369.27|367.27|369.07|367.07|14
1721792520000|2024-07-24 03:42:00|369.28|367.28|369.45|367.45|369.48|367.48|369.28|367.28|17
1721792530000|2024-07-24 03:42:10|369.46|367.46|369.38|367.38|369.47|367.47|369.35|367.35|21
1721792540000|2024-07-24 03:42:20|369.37|367.37|369.4|367.4|369.41|367.41|369.37|367.37|12
1721792550000|2024-07-24 03:42:30|369.39|367.39|369.47|367.47|369.48|367.48|369.39|367.39|13
1721792560000|2024-07-24 03:42:40|369.49|367.49|369.51|367.51|369.51|367.51|369.47|367.47|6
1721792570000|2024-07-24 03:42:50|369.5|367.5|369.48|367.48|369.5|367.5|369.46|367.46|15
1721792580000|2024-07-24 03:43:00|369.49|367.49|369.66|367.66|369.66|367.66|369.48|367.48|11
1721792600000|2024-07-24 03:43:20|369.67|367.67|369.71|367.71|369.75|367.75|369.67|367.67|10
1721792610000|2024-07-24 03:43:30|369.72|367.72|369.7|367.7|369.72|367.72|369.68|367.68|5
1721792620000|2024-07-24 03:43:40|369.76|367.76|369.74|367.74|369.86|367.86|369.74|367.74|19
1721792630000|2024-07-24 03:43:50|369.76|367.76|369.8|367.8|369.82|367.82|369.76|367.76|6
1721792640000|2024-07-24 03:44:00|369.79|367.79|369.77|367.77|369.79|367.79|369.69|367.69|19
1721792650000|2024-07-24 03:44:10|369.78|367.78|369.71|367.71|369.8|367.8|369.71|367.71|16
1721792660000|2024-07-24 03:44:20|369.75|367.75|369.76|367.76|369.77|367.77|369.74|367.74|12
1721792670000|2024-07-24 03:44:30|369.77|367.77|369.79|367.79|369.84|367.84|369.72|367.72|17
1721792680000|2024-07-24 03:44:40|369.78|367.78|369.92|367.92|369.94|367.94|369.77|367.77|19
1721792690000|2024-07-24 03:44:50|369.91|367.91|369.89|367.89|369.91|367.91|369.87|367.87|9
1721792700000|2024-07-24 03:45:00|369.87|367.87|369.83|367.83|369.89|367.89|369.77|367.77|22
1721792710000|2024-07-24 03:45:10|369.82|367.82|369.89|367.89|369.89|367.89|369.78|367.78|18
1721792720000|2024-07-24 03:45:20|369.9|367.9|369.91|367.91|369.91|367.91|369.86|367.86|11
1721792730000|2024-07-24 03:45:30|369.9|367.9|369.82|367.82|369.9|367.9|369.81|367.81|9
1721792740000|2024-07-24 03:45:40|369.8|367.8|369.76|367.76|369.8|367.8|369.74|367.74|14
1721792750000|2024-07-24 03:45:50|369.75|367.75|369.85|367.85|369.85|367.85|369.75|367.75|13
1721792760000|2024-07-24 03:46:00|369.86|367.86|369.85|367.85|369.9|367.9|369.82|367.82|17
1721792770000|2024-07-24 03:46:10|369.84|367.84|369.86|367.86|369.87|367.87|369.77|367.77|26
1721792780000|2024-07-24 03:46:20|369.85|367.85|369.85|367.85|369.86|367.86|369.82|367.82|12
1721792790000|2024-07-24 03:46:30|369.84|367.84|369.79|367.79|369.85|367.85|369.79|367.79|12
1721792800000|2024-07-24 03:46:40|369.78|367.78|369.68|367.68|369.79|367.79|369.68|367.68|19
1721792810000|2024-07-24 03:46:50|369.7|367.7|369.74|367.74|369.75|367.75|369.7|367.7|12
1721792820000|2024-07-24 03:47:00|369.76|367.76|369.85|367.85|369.86|367.86|369.74|367.74|14
1721792830000|2024-07-24 03:47:10|369.84|367.84|369.79|367.79|369.85|367.85|369.78|367.78|16
1721792840000|2024-07-24 03:47:20|369.78|367.78|369.64|367.64|369.79|367.79|369.64|367.64|11
1721792850000|2024-07-24 03:47:30|369.56|367.56|369.38|367.38|369.56|367.56|369.38|367.38|13
1721792860000|2024-07-24 03:47:40|369.39|367.39|369.29|367.29|369.39|367.39|369.26|367.26|19
1721792870000|2024-07-24 03:47:50|369.31|367.31|369.32|367.32|369.32|367.32|369.28|367.28|10
1721792880000|2024-07-24 03:48:00|369.33|367.33|369.43|367.43|369.48|367.48|369.33|367.33|21
1721792890000|2024-07-24 03:48:10|369.42|367.42|369.4|367.4|369.42|367.42|369.38|367.38|9
1721792900000|2024-07-24 03:48:20|369.44|367.44|369.42|367.42|369.49|367.49|369.42|367.42|19
1721792910000|2024-07-24 03:48:30|369.44|367.44|369.53|367.53|369.53|367.53|369.43|367.43|16
1721792920000|2024-07-24 03:48:40|369.52|367.52|369.58|367.58|369.59|367.59|369.51|367.51|12
1721792930000|2024-07-24 03:48:50|369.59|367.59|369.75|367.75|369.77|367.77|369.59|367.59|15
1721792940000|2024-07-24 03:49:00|369.73|367.73|369.9|367.9|369.94|367.94|369.7|367.7|21
1721792950000|2024-07-24 03:49:10|369.89|367.89|369.96|367.96|369.96|367.96|369.82|367.82|18
1721792960000|2024-07-24 03:49:20|369.97|367.97|369.93|367.93|369.98|367.98|369.91|367.91|16
1721792970000|2024-07-24 03:49:30|369.95|367.95|369.92|367.92|369.95|367.95|369.92|367.92|3
1721792980000|2024-07-24 03:49:40|369.93|367.93|369.77|367.77|369.93|367.93|369.76|367.76|14
1721792990000|2024-07-24 03:49:50|369.76|367.76|369.54|367.54|369.76|367.76|369.49|367.49|23
1721793000000|2024-07-24 03:50:00|369.55|367.55|369.7|367.7|369.76|367.76|369.55|367.55|17
1721793010000|2024-07-24 03:50:10|369.71|367.71|369.6|367.6|369.71|367.71|369.6|367.6|11
1721793020000|2024-07-24 03:50:20|369.59|367.59|369.61|367.61|369.63|367.63|369.57|367.57|12
1721793030000|2024-07-24 03:50:30|369.6|367.6|369.57|367.57|369.6|367.6|369.5|367.5|11
1721793040000|2024-07-24 03:50:40|369.63|367.63|369.68|367.68|369.74|367.74|369.63|367.63|18
1721793050000|2024-07-24 03:50:50|369.67|367.67|369.69|367.69|369.74|367.74|369.66|367.66|11
1721793060000|2024-07-24 03:51:00|369.68|367.68|369.73|367.73|369.73|367.73|369.68|367.68|12
1721793070000|2024-07-24 03:51:10|369.72|367.72|369.74|367.74|369.74|367.74|369.71|367.71|6
1721793080000|2024-07-24 03:51:20|369.73|367.73|369.73|367.73|369.74|367.74|369.72|367.72|5
1721793090000|2024-07-24 03:51:30|369.72|367.72|369.73|367.73|369.73|367.73|369.72|367.72|4
1721793100000|2024-07-24 03:51:40|369.72|367.72|369.8|367.8|369.83|367.83|369.7|367.7|13
1721793110000|2024-07-24 03:51:50|369.79|367.79|369.71|367.71|369.79|367.79|369.71|367.71|5
1721793120000|2024-07-24 03:52:00|369.76|367.76|369.73|367.73|369.77|367.77|369.73|367.73|4
1721793130000|2024-07-24 03:52:10|369.74|367.74|369.71|367.71|369.74|367.74|369.71|367.71|5
1721793140000|2024-07-24 03:52:20|369.73|367.73|369.73|367.73|369.73|367.73|369.71|367.71|3
1721793150000|2024-07-24 03:52:30|369.71|367.71|369.71|367.71|369.71|367.71|369.7|367.7|5
1721793160000|2024-07-24 03:52:40|369.7|367.7|369.62|367.62|369.7|367.7|369.62|367.62|6
1721793170000|2024-07-24 03:52:50|369.61|367.61|369.58|367.58|369.62|367.62|369.57|367.57|7
1721793180000|2024-07-24 03:53:00|369.57|367.57|369.63|367.63|369.63|367.63|369.57|367.57|7
1721793190000|2024-07-24 03:53:10|369.69|367.69|369.74|367.74|369.75|367.75|369.68|367.68|12
1721793200000|2024-07-24 03:53:20|369.75|367.75|369.82|367.82|369.82|367.82|369.75|367.75|9
1721793210000|2024-07-24 03:53:30|369.81|367.81|369.78|367.78|369.82|367.82|369.77|367.77|6
1721793220000|2024-07-24 03:53:40|369.77|367.77|369.59|367.59|369.77|367.77|369.59|367.59|7
1721793230000|2024-07-24 03:53:50|369.58|367.58|369.54|367.54|369.59|367.59|369.51|367.51|6
1721793240000|2024-07-24 03:54:00|369.55|367.55|369.54|367.54|369.56|367.56|369.53|367.53|6
1721793250000|2024-07-24 03:54:10|369.53|367.53|369.53|367.53|369.54|367.54|369.53|367.53|3
1721793260000|2024-07-24 03:54:20|369.54|367.54|369.54|367.54|369.54|367.54|369.54|367.54|1
1721793270000|2024-07-24 03:54:30|369.57|367.57|369.57|367.57|369.57|367.57|369.57|367.57|1
1721793280000|2024-07-24 03:54:40|369.58|367.58|369.61|367.61|369.61|367.61|369.58|367.58|3
1721793290000|2024-07-24 03:54:50|369.6|367.6|369.6|367.6|369.61|367.61|369.6|367.6|5
1721793300000|2024-07-24 03:55:00|369.58|367.58|369.47|367.47|369.58|367.58|369.47|367.47|12
1721793310000|2024-07-24 03:55:10|369.48|367.48|369.52|367.52|369.53|367.53|369.47|367.47|10
1721793320000|2024-07-24 03:55:20|369.55|367.55|369.56|367.56|369.57|367.57|369.55|367.55|4
1721793330000|2024-07-24 03:55:30|369.55|367.55|369.57|367.57|369.57|367.57|369.53|367.53|8
1721793340000|2024-07-24 03:55:40|369.58|367.58|369.58|367.58|369.61|367.61|369.57|367.57|9
1721793350000|2024-07-24 03:55:50|369.57|367.57|369.56|367.56|369.58|367.58|369.56|367.56|3
1721793360000|2024-07-24 03:56:00|369.57|367.57|369.57|367.57|369.57|367.57|369.55|367.55|6
1721793370000|2024-07-24 03:56:10|369.56|367.56|369.56|367.56|369.58|367.58|369.56|367.56|5
1721793380000|2024-07-24 03:56:20|369.57|367.57|369.57|367.57|369.58|367.58|369.56|367.56|5
1721793390000|2024-07-24 03:56:30|369.58|367.58|369.57|367.57|369.58|367.58|369.57|367.57|2
1721793400000|2024-07-24 03:56:40|369.56|367.56|369.57|367.57|369.59|367.59|369.56|367.56|6
1721793410000|2024-07-24 03:56:50|369.58|367.58|369.58|367.58|369.58|367.58|369.58|367.58|1
1721793420000|2024-07-24 03:57:00|369.59|367.59|369.62|367.62|369.62|367.62|369.59|367.59|6
1721793430000|2024-07-24 03:57:10|369.63|367.63|369.67|367.67|369.67|367.67|369.63|367.63|4
1721793440000|2024-07-24 03:57:20|369.65|367.65|369.81|367.81|369.81|367.81|369.65|367.65|4
1721793450000|2024-07-24 03:57:30|369.79|367.79|369.77|367.77|369.8|367.8|369.77|367.77|5
1721793460000|2024-07-24 03:57:40|369.78|367.78|369.75|367.75|369.78|367.78|369.75|367.75|7
1721793470000|2024-07-24 03:57:50|369.71|367.71|369.87|367.87|369.87|367.87|369.69|367.69|13
1721793480000|2024-07-24 03:58:00|369.86|367.86|369.92|367.92|369.93|367.93|369.86|367.86|6
1721793490000|2024-07-24 03:58:10|369.93|367.93|369.92|367.92|369.95|367.95|369.91|367.91|12
1721793500000|2024-07-24 03:58:20|369.93|367.93|369.92|367.92|369.93|367.93|369.91|367.91|10
1721793510000|2024-07-24 03:58:30|369.93|367.93|369.95|367.95|369.95|367.95|369.91|367.91|14
1721793520000|2024-07-24 03:58:40|370.02|368.02|369.99|367.99|370.02|368.02|369.99|367.99|4
1721793530000|2024-07-24 03:58:50|370.01|368.01|370.12|368.12|370.16|368.16|370.01|368.01|10
1721793540000|2024-07-24 03:59:00|370.13|368.13|370.18|368.18|370.18|368.18|370.13|368.13|7
1721793550000|2024-07-24 03:59:10|370.17|368.17|370.2|368.2|370.21|368.21|370.16|368.16|7
1721793560000|2024-07-24 03:59:20|370.21|368.21|370.28|368.28|370.3|368.3|370.21|368.21|5
1721793570000|2024-07-24 03:59:30|370.27|368.27|370.23|368.23|370.27|368.27|370.2|368.2|8
1721793580000|2024-07-24 03:59:40|370.21|368.21|370.21|368.21|370.23|368.23|370.2|368.2|7
1721793590000|2024-07-24 03:59:50|370.22|368.22|370.23|368.23|370.23|368.23|370.22|368.22|2
1721793600000|2024-07-24 04:00:00|370.22|368.22|370.1|368.1|370.22|368.22|370.07|368.07|10
1721793610000|2024-07-24 04:00:10|370.09|368.09|370.22|368.22|370.22|368.22|370.07|368.07|15
1721793620000|2024-07-24 04:00:20|370.18|368.18|369.91|367.91|370.18|368.18|369.89|367.89|15
1721793630000|2024-07-24 04:00:30|369.94|367.94|369.75|367.75|369.94|367.94|369.75|367.75|16
1721793640000|2024-07-24 04:00:40|369.74|367.74|369.65|367.65|369.76|367.76|369.65|367.65|18
1721793650000|2024-07-24 04:00:50|369.67|367.67|369.66|367.66|369.68|367.68|369.66|367.66|12
1721793660000|2024-07-24 04:01:00|369.65|367.65|369.67|367.67|369.67|367.67|369.64|367.64|11
1721793670000|2024-07-24 04:01:10|369.66|367.66|369.49|367.49|369.67|367.67|369.48|367.48|22
1721793680000|2024-07-24 04:01:20|369.48|367.48|369.38|367.38|369.49|367.49|369.38|367.38|14
1721793690000|2024-07-24 04:01:30|369.39|367.39|369.41|367.41|369.42|367.42|369.38|367.38|12
1721793700000|2024-07-24 04:01:40|369.43|367.43|369.37|367.37|369.44|367.44|369.37|367.37|11
1721793710000|2024-07-24 04:01:50|369.33|367.33|369.26|367.26|369.33|367.33|369.25|367.25|5
1721793720000|2024-07-24 04:02:00|369.25|367.25|369.15|367.15|369.25|367.25|368.99|366.99|20
1721793730000|2024-07-24 04:02:10|369.16|367.16|369.22|367.22|369.24|367.24|369.12|367.12|15
1721793740000|2024-07-24 04:02:20|369.2|367.2|369.03|367.03|369.2|367.2|369.02|367.02|17
1721793750000|2024-07-24 04:02:30|369.01|367.01|368.98|366.98|369.03|367.03|368.97|366.97|9
1721793760000|2024-07-24 04:02:40|368.97|366.97|368.98|366.98|369.01|367.01|368.94|366.94|15
1721793770000|2024-07-24 04:02:50|368.96|366.96|368.97|366.97|368.97|366.97|368.94|366.94|14
1721793780000|2024-07-24 04:03:00|368.94|366.94|368.93|366.93|368.97|366.97|368.9|366.9|9
1721793790000|2024-07-24 04:03:10|368.94|366.94|368.97|366.97|368.98|366.98|368.94|366.94|13
1721793800000|2024-07-24 04:03:20|368.94|366.94|368.9|366.9|368.97|366.97|368.9|366.9|6
1721793820000|2024-07-24 04:03:40|368.93|366.93|369.1|367.1|369.18|367.18|368.9|366.9|19
1721793830000|2024-07-24 04:03:50|369.09|367.09|369.09|367.09|369.11|367.11|369.09|367.09|10
1721793840000|2024-07-24 04:04:00|369.08|367.08|368.98|366.98|369.08|367.08|368.98|366.98|11
1721793850000|2024-07-24 04:04:10|368.96|366.96|368.97|366.97|368.98|366.98|368.96|366.96|4
1721793860000|2024-07-24 04:04:20|368.98|366.98|369|367|369|367|368.97|366.97|6
1721793870000|2024-07-24 04:04:30|369.02|367.02|369.17|367.17|369.17|367.17|369.02|367.02|12
1721793880000|2024-07-24 04:04:40|369.2|367.2|369.13|367.13|369.22|367.22|369.11|367.11|18
1721793890000|2024-07-24 04:04:50|369.12|367.12|369.13|367.13|369.15|367.15|369.12|367.12|7
1721793900000|2024-07-24 04:05:00|369.12|367.12|369.1|367.1|369.12|367.12|369.07|367.07|5
1721793910000|2024-07-24 04:05:10|369.08|367.08|369.08|367.08|369.1|367.1|369.05|367.05|10
1721793920000|2024-07-24 04:05:20|369.06|367.06|369.09|367.09|369.12|367.12|369.06|367.06|10
1721793930000|2024-07-24 04:05:30|369.1|367.1|369.06|367.06|369.1|367.1|369.03|367.03|12
1721793940000|2024-07-24 04:05:40|369.08|367.08|369.06|367.06|369.08|367.08|369.05|367.05|11
1721793950000|2024-07-24 04:05:50|369.07|367.07|368.93|366.93|369.07|367.07|368.93|366.93|12
1721793960000|2024-07-24 04:06:00|368.92|366.92|369.03|367.03|369.07|367.07|368.92|366.92|10
1721793970000|2024-07-24 04:06:10|369.04|367.04|368.97|366.97|369.04|367.04|368.97|366.97|17
1721793980000|2024-07-24 04:06:20|368.98|366.98|368.92|366.92|369.01|367.01|368.91|366.91|12
1721793990000|2024-07-24 04:06:30|368.91|366.91|368.91|366.91|368.92|366.92|368.91|366.91|9
1721794000000|2024-07-24 04:06:40|368.87|366.87|368.87|366.87|368.88|366.88|368.87|366.87|5
1721794010000|2024-07-24 04:06:50|368.9|366.9|368.91|366.91|368.91|366.91|368.87|366.87|7
1721794020000|2024-07-24 04:07:00|368.92|366.92|368.94|366.94|368.97|366.97|368.92|366.92|9
1721794030000|2024-07-24 04:07:10|368.93|366.93|368.93|366.93|368.95|366.95|368.91|366.91|10
1721794040000|2024-07-24 04:07:20|368.92|366.92|368.9|366.9|368.92|366.92|368.9|366.9|13
1721794050000|2024-07-24 04:07:30|368.91|366.91|368.9|366.9|368.91|366.91|368.88|366.88|11
1721794060000|2024-07-24 04:07:40|368.89|366.89|368.88|366.88|368.9|366.9|368.88|366.88|10
1721794070000|2024-07-24 04:07:50|368.87|366.87|368.84|366.84|368.88|366.88|368.81|366.81|17
1721794080000|2024-07-24 04:08:00|368.83|366.83|368.85|366.85|368.93|366.93|368.83|366.83|15
1721794090000|2024-07-24 04:08:10|368.83|366.83|368.88|366.88|368.89|366.89|368.83|366.83|14
1721794100000|2024-07-24 04:08:20|368.89|366.89|368.82|366.82|368.89|366.89|368.81|366.81|10
1721794110000|2024-07-24 04:08:30|368.81|366.81|368.83|366.83|368.84|366.84|368.81|366.81|14
1721794120000|2024-07-24 04:08:40|368.84|366.84|368.83|366.83|368.85|366.85|368.82|366.82|4
1721794130000|2024-07-24 04:08:50|368.85|366.85|368.83|366.83|368.85|366.85|368.82|366.82|9
1721794140000|2024-07-24 04:09:00|368.84|366.84|368.84|366.84|368.84|366.84|368.84|366.84|1
1721794150000|2024-07-24 04:09:10|368.82|366.82|368.84|366.84|368.85|366.85|368.82|366.82|6
1721794160000|2024-07-24 04:09:20|368.83|366.83|368.84|366.84|368.84|366.84|368.82|366.82|8
1721794170000|2024-07-24 04:09:30|368.83|366.83|368.85|366.85|368.85|366.85|368.82|366.82|11
1721794180000|2024-07-24 04:09:40|368.84|366.84|368.83|366.83|368.85|366.85|368.83|366.83|8
1721794190000|2024-07-24 04:09:50|368.82|366.82|368.88|366.88|368.88|366.88|368.82|366.82|7
1721794200000|2024-07-24 04:10:00|368.87|366.87|368.85|366.85|368.87|366.87|368.83|366.83|12
1721794210000|2024-07-24 04:10:10|368.86|366.86|368.98|366.98|369.02|367.02|368.86|366.86|19
1721794220000|2024-07-24 04:10:20|368.99|366.99|369.08|367.08|369.08|367.08|368.99|366.99|12
1721794230000|2024-07-24 04:10:30|369.14|367.14|369.14|367.14|369.14|367.14|369.1|367.1|6
1721794240000|2024-07-24 04:10:40|369.22|367.22|369.2|367.2|369.25|367.25|369.18|367.18|13
1721794250000|2024-07-24 04:10:50|369.18|367.18|369.18|367.18|369.24|367.24|369.17|367.17|13
1721794260000|2024-07-24 04:11:00|369.16|367.16|369.07|367.07|369.18|367.18|369.06|367.06|7
1721794270000|2024-07-24 04:11:10|369.06|367.06|369.02|367.02|369.06|367.06|369|367|15
1721794280000|2024-07-24 04:11:20|369.03|367.03|369.06|367.06|369.09|367.09|369.02|367.02|13
1721794290000|2024-07-24 04:11:30|369.07|367.07|369.1|367.1|369.1|367.1|369.07|367.07|6
1721794300000|2024-07-24 04:11:40|369.11|367.11|369.12|367.12|369.13|367.13|369.1|367.1|11
1721794310000|2024-07-24 04:11:50|369.13|367.13|369.08|367.08|369.13|367.13|369.06|367.06|14
1721794320000|2024-07-24 04:12:00|369.06|367.06|369.05|367.05|369.06|367.06|369.05|367.05|2
1721794330000|2024-07-24 04:12:10|368.99|366.99|368.85|366.85|368.99|366.99|368.84|366.84|12
1721794340000|2024-07-24 04:12:20|368.87|366.87|368.88|366.88|368.88|366.88|368.86|366.86|6
1721794350000|2024-07-24 04:12:30|368.94|366.94|369|367|369|367|368.94|366.94|5
1721794360000|2024-07-24 04:12:40|369.06|367.06|369.13|367.13|369.13|367.13|369.06|367.06|4
1721794370000|2024-07-24 04:12:50|369.12|367.12|369.12|367.12|369.12|367.12|369.12|367.12|1
1721794380000|2024-07-24 04:13:00|369.11|367.11|369.13|367.13|369.13|367.13|369.11|367.11|9
1721794390000|2024-07-24 04:13:10|369.17|367.17|369.21|367.21|369.28|367.28|369.17|367.17|11
1721794400000|2024-07-24 04:13:20|369.2|367.2|368.91|366.91|369.2|367.2|368.9|366.9|18
1721794410000|2024-07-24 04:13:30|368.9|366.9|369.08|367.08|369.08|367.08|368.9|366.9|15
1721794420000|2024-07-24 04:13:40|369.1|367.1|369.34|367.34|369.41|367.41|369.1|367.1|24
1721794430000|2024-07-24 04:13:50|369.32|367.32|369.27|367.27|369.32|367.32|369.27|367.27|13
1721794440000|2024-07-24 04:14:00|369.32|367.32|369.31|367.31|369.32|367.32|369.28|367.28|12
1721794450000|2024-07-24 04:14:10|369.32|367.32|369.3|367.3|369.34|367.34|369.3|367.3|8
1721794460000|2024-07-24 04:14:20|369.28|367.28|369.24|367.24|369.3|367.3|369.24|367.24|6
1721794470000|2024-07-24 04:14:30|369.26|367.26|369.17|367.17|369.26|367.26|369.16|367.16|6
1721794480000|2024-07-24 04:14:40|369.16|367.16|369.12|367.12|369.16|367.16|369.12|367.12|12
1721794490000|2024-07-24 04:14:50|369.13|367.13|369.13|367.13|369.13|367.13|369.13|367.13|1
1721794500000|2024-07-24 04:15:00|369.12|367.12|369.13|367.13|369.16|367.16|369.09|367.09|17
1721794510000|2024-07-24 04:15:10|369.14|367.14|369.16|367.16|369.16|367.16|369.13|367.13|8
1721794520000|2024-07-24 04:15:20|369.14|367.14|369.12|367.12|369.17|367.17|369.1|367.1|11
1721794530000|2024-07-24 04:15:30|369.11|367.11|369.16|367.16|369.16|367.16|369.09|367.09|13
1721794540000|2024-07-24 04:15:40|369.15|367.15|369.11|367.11|369.15|367.15|369.11|367.11|5
1721794550000|2024-07-24 04:15:50|369.1|367.1|369.11|367.11|369.11|367.11|369.1|367.1|2
1721794560000|2024-07-24 04:16:00|369.1|367.1|369.09|367.09|369.1|367.1|369.08|367.08|12
1721794570000|2024-07-24 04:16:10|369.08|367.08|369.1|367.1|369.1|367.1|369.08|367.08|3
1721794580000|2024-07-24 04:16:20|369.09|367.09|369.11|367.11|369.16|367.16|369.07|367.07|11
1721794590000|2024-07-24 04:16:30|369.1|367.1|369.08|367.08|369.1|367.1|369.06|367.06|10
1721794600000|2024-07-24 04:16:40|369.09|367.09|369.03|367.03|369.13|367.13|369.02|367.02|16
1721794610000|2024-07-24 04:16:50|369.02|367.02|368.95|366.95|369.02|367.02|368.87|366.87|8
1721794620000|2024-07-24 04:17:00|368.96|366.96|368.97|366.97|369.05|367.05|368.96|366.96|13
1721794630000|2024-07-24 04:17:10|368.98|366.98|368.98|366.98|369.02|367.02|368.95|366.95|14
1721794640000|2024-07-24 04:17:20|368.99|366.99|368.96|366.96|369|367|368.96|366.96|7
1721794650000|2024-07-24 04:17:30|368.94|366.94|368.96|366.96|368.96|366.96|368.92|366.92|9
1721794660000|2024-07-24 04:17:40|368.91|366.91|368.93|366.93|368.94|366.94|368.91|366.91|6
1721794670000|2024-07-24 04:17:50|368.91|366.91|368.88|366.88|368.91|366.91|368.85|366.85|11
1721794680000|2024-07-24 04:18:00|368.87|366.87|368.86|366.86|368.89|366.89|368.86|366.86|12
1721794690000|2024-07-24 04:18:10|368.87|366.87|368.89|366.89|368.89|366.89|368.86|366.86|12
1721794700000|2024-07-24 04:18:20|368.88|366.88|368.81|366.81|368.88|366.88|368.8|366.8|10
1721794710000|2024-07-24 04:18:30|368.8|366.8|368.93|366.93|368.93|366.93|368.8|366.8|6
1721794720000|2024-07-24 04:18:40|368.96|366.96|369.02|367.02|369.02|367.02|368.96|366.96|6
1721794730000|2024-07-24 04:18:50|369.03|367.03|369.02|367.02|369.04|367.04|369.02|367.02|5
1721794740000|2024-07-24 04:19:00|369.03|367.03|369.02|367.02|369.03|367.03|369.02|367.02|2
1721794760000|2024-07-24 04:19:20|369.03|367.03|369.04|367.04|369.04|367.04|369.03|367.03|2
1721794770000|2024-07-24 04:19:30|369.02|367.02|369.03|367.03|369.04|367.04|369.02|367.02|9
1721794780000|2024-07-24 04:19:40|369.02|367.02|369.03|367.03|369.03|367.03|369.02|367.02|2
1721794790000|2024-07-24 04:19:50|369.04|367.04|369.06|367.06|369.06|367.06|369.04|367.04|3
1721794800000|2024-07-24 04:20:00|369.07|367.07|369.08|367.08|369.08|367.08|369.06|367.06|5
1721794830000|2024-07-24 04:20:30|369.01|367.01|369|367|369.05|367.05|368.99|366.99|4
1721794840000|2024-07-24 04:20:40|369.01|367.01|369.01|367.01|369.03|367.03|369|367|5
1721794850000|2024-07-24 04:20:50|369.02|367.02|369.24|367.24|369.25|367.25|369.02|367.02|12
1721794860000|2024-07-24 04:21:00|369.23|367.23|369.43|367.43|369.43|367.43|369.23|367.23|16
1721794870000|2024-07-24 04:21:10|369.47|367.47|369.43|367.43|369.47|367.47|369.42|367.42|10
1721794880000|2024-07-24 04:21:20|369.42|367.42|369.53|367.53|369.53|367.53|369.42|367.42|11
1721794890000|2024-07-24 04:21:30|369.52|367.52|369.55|367.55|369.56|367.56|369.52|367.52|8
1721794900000|2024-07-24 04:21:40|369.56|367.56|369.55|367.55|369.56|367.56|369.54|367.54|6
1721794910000|2024-07-24 04:21:50|369.56|367.56|369.55|367.55|369.56|367.56|369.55|367.55|4
1721794920000|2024-07-24 04:22:00|369.56|367.56|369.56|367.56|369.57|367.57|369.55|367.55|7
1721794940000|2024-07-24 04:22:20|369.57|367.57|369.58|367.58|369.58|367.58|369.56|367.56|8
1721794950000|2024-07-24 04:22:30|369.59|367.59|369.64|367.64|369.64|367.64|369.59|367.59|6
1721794960000|2024-07-24 04:22:40|369.65|367.65|370.02|368.02|370.02|368.02|369.65|367.65|18
1721794970000|2024-07-24 04:22:50|370.01|368.01|370|368|370.01|368.01|369.98|367.98|9
1721794980000|2024-07-24 04:23:00|370.01|368.01|370.05|368.05|370.05|368.05|369.99|367.99|20
1721794990000|2024-07-24 04:23:10|370.04|368.04|370.01|368.01|370.06|368.06|370.01|368.01|12
1721795000000|2024-07-24 04:23:20|370.03|368.03|370.05|368.05|370.06|368.06|370.01|368.01|13
1721795010000|2024-07-24 04:23:30|370.04|368.04|370.06|368.06|370.06|368.06|370.04|368.04|7
1721795020000|2024-07-24 04:23:40|370.05|368.05|370.05|368.05|370.09|368.09|370.04|368.04|10
1721795030000|2024-07-24 04:23:50|370.06|368.06|370.06|368.06|370.07|368.07|370.05|368.05|8
1721795040000|2024-07-24 04:24:00|370.05|368.05|370.13|368.13|370.13|368.13|370.05|368.05|16
1721795050000|2024-07-24 04:24:10|370.12|368.12|370.14|368.14|370.19|368.19|370.12|368.12|11
1721795060000|2024-07-24 04:24:20|370.13|368.13|370.29|368.29|370.29|368.29|370.13|368.13|14
1721795070000|2024-07-24 04:24:30|370.28|368.28|370.32|368.32|370.35|368.35|370.25|368.25|12
1721795080000|2024-07-24 04:24:40|370.33|368.33|370.54|368.54|370.56|368.56|370.32|368.32|18
1721795090000|2024-07-24 04:24:50|370.55|368.55|370.53|368.53|370.55|368.55|370.49|368.49|7
1721795100000|2024-07-24 04:25:00|370.52|368.52|370.52|368.52|370.58|368.58|370.52|368.52|9
1721795110000|2024-07-24 04:25:10|370.54|368.54|370.41|368.41|370.55|368.55|370.41|368.41|13
1721795120000|2024-07-24 04:25:20|370.38|368.38|370.24|368.24|370.38|368.38|370.22|368.22|13
1721795130000|2024-07-24 04:25:30|370.25|368.25|370.36|368.36|370.38|368.38|370.24|368.24|17
1721795140000|2024-07-24 04:25:40|370.35|368.35|370.32|368.32|370.46|368.46|370.3|368.3|13
1721795150000|2024-07-24 04:25:50|370.31|368.31|370.46|368.46|370.46|368.46|370.31|368.31|20
1721795160000|2024-07-24 04:26:00|370.49|368.49|370.48|368.48|370.54|368.54|370.48|368.48|5
1721795170000|2024-07-24 04:26:10|370.51|368.51|370.62|368.62|370.62|368.62|370.5|368.5|18
1721795180000|2024-07-24 04:26:20|370.67|368.67|370.7|368.7|370.75|368.75|370.63|368.63|19
1721795190000|2024-07-24 04:26:30|370.72|368.72|370.8|368.8|370.85|368.85|370.72|368.72|18
1721795200000|2024-07-24 04:26:40|370.87|368.87|370.89|368.89|370.95|368.95|370.87|368.87|11
1721795210000|2024-07-24 04:26:50|370.9|368.9|370.96|368.96|370.96|368.96|370.9|368.9|17
1721795220000|2024-07-24 04:27:00|370.93|368.93|370.94|368.94|370.97|368.97|370.91|368.91|19
1721795230000|2024-07-24 04:27:10|370.95|368.95|370.94|368.94|370.99|368.99|370.93|368.93|7
1721795240000|2024-07-24 04:27:20|370.95|368.95|370.98|368.98|370.99|368.99|370.94|368.94|11
1721795250000|2024-07-24 04:27:30|370.96|368.96|370.97|368.97|370.99|368.99|370.94|368.94|14
1721795260000|2024-07-24 04:27:40|370.99|368.99|370.97|368.97|370.99|368.99|370.97|368.97|2
1721795270000|2024-07-24 04:27:50|370.99|368.99|371|369|371|369|370.98|368.98|13
1721795280000|2024-07-24 04:28:00|370.97|368.97|370.99|368.99|371|369|370.97|368.97|13
1721795290000|2024-07-24 04:28:10|371|369|371.03|369.03|371.03|369.03|371|369|4
1721795300000|2024-07-24 04:28:20|371.02|369.02|370.96|368.96|371.02|369.02|370.87|368.87|14
1721795310000|2024-07-24 04:28:30|370.97|368.97|371.3|369.3|371.3|369.3|370.96|368.96|17
1721795320000|2024-07-24 04:28:40|371.29|369.29|371.54|369.54|371.55|369.55|371.29|369.29|26
1721795330000|2024-07-24 04:28:50|371.52|369.52|371.6|369.6|371.78|369.78|371.51|369.51|25
1721795340000|2024-07-24 04:29:00|371.59|369.59|371.45|369.45|371.61|369.61|371.42|369.42|19
1721795350000|2024-07-24 04:29:10|371.44|369.44|371.49|369.49|371.53|369.53|371.44|369.44|17
1721795360000|2024-07-24 04:29:20|371.51|369.51|371.61|369.61|371.65|369.65|371.51|369.51|19
1721795370000|2024-07-24 04:29:30|371.63|369.63|371.74|369.74|371.74|369.74|371.63|369.63|5
1721795380000|2024-07-24 04:29:40|371.72|369.72|371.26|369.26|371.72|369.72|371.2|369.2|19
1721795390000|2024-07-24 04:29:50|371.23|369.23|371.27|369.27|371.27|369.27|371.2|369.2|17
1721795400000|2024-07-24 04:30:00|371.26|369.26|371.25|369.25|371.39|369.39|371.25|369.25|16
1721795410000|2024-07-24 04:30:10|371.29|369.29|371.25|369.25|371.29|369.29|371.24|369.24|14
1721795420000|2024-07-24 04:30:20|371.23|369.23|371.59|369.59|371.71|369.71|371.21|369.21|17
1721795430000|2024-07-24 04:30:30|371.62|369.62|371.83|369.83|371.83|369.83|371.62|369.62|16
1721795440000|2024-07-24 04:30:40|371.81|369.81|371.88|369.88|371.88|369.88|371.81|369.81|4
1721795450000|2024-07-24 04:30:50|371.85|369.85|371.89|369.89|371.89|369.89|371.85|369.85|11
1721795460000|2024-07-24 04:31:00|371.9|369.9|371.91|369.91|371.91|369.91|371.85|369.85|5
1721795470000|2024-07-24 04:31:10|371.89|369.89|371.68|369.68|371.89|369.89|371.68|369.68|14
1721795480000|2024-07-24 04:31:20|371.67|369.67|371.53|369.53|371.67|369.67|371.53|369.53|11
1721795490000|2024-07-24 04:31:30|371.52|369.52|371.29|369.29|371.52|369.52|371.25|369.25|14
1721795500000|2024-07-24 04:31:40|371.28|369.28|371.3|369.3|371.31|369.31|371.28|369.28|7
1721795510000|2024-07-24 04:31:50|371.28|369.28|371.31|369.31|371.39|369.39|371.24|369.24|20
1721795520000|2024-07-24 04:32:00|371.33|369.33|371.27|369.27|371.37|369.37|371.24|369.24|18
1721795530000|2024-07-24 04:32:10|371.26|369.26|371.27|369.27|371.34|369.34|371.2|369.2|17
1721795540000|2024-07-24 04:32:20|371.3|369.3|371.54|369.54|371.54|369.54|371.27|369.27|16
1721795550000|2024-07-24 04:32:30|371.53|369.53|371.38|369.38|371.53|369.53|371.35|369.35|10
1721795560000|2024-07-24 04:32:40|371.37|369.37|371.56|369.56|371.56|369.56|371.36|369.36|9
1721795570000|2024-07-24 04:32:50|371.57|369.57|371.51|369.51|371.58|369.58|371.49|369.49|12
1721795580000|2024-07-24 04:33:00|371.52|369.52|371.39|369.39|371.52|369.52|371.39|369.39|10
1721795590000|2024-07-24 04:33:10|371.41|369.41|371.43|369.43|371.44|369.44|371.38|369.38|16
1721795600000|2024-07-24 04:33:20|371.42|369.42|371.41|369.41|371.45|369.45|371.4|369.4|9
1721795610000|2024-07-24 04:33:30|371.44|369.44|371.52|369.52|371.54|369.54|371.44|369.44|11
1721795620000|2024-07-24 04:33:40|371.5|369.5|371.6|369.6|371.62|369.62|371.48|369.48|13
1721795630000|2024-07-24 04:33:50|371.61|369.61|371.59|369.59|371.61|369.61|371.58|369.58|6
1721795640000|2024-07-24 04:34:00|371.56|369.56|371.52|369.52|371.57|369.57|371.51|369.51|11
1721795650000|2024-07-24 04:34:10|371.5|369.5|371.37|369.37|371.5|369.5|371.36|369.36|10
1721795660000|2024-07-24 04:34:20|371.36|369.36|371.36|369.36|371.36|369.36|371.35|369.35|3
1721795690000|2024-07-24 04:34:50|371.35|369.35|371.05|369.05|371.35|369.35|371.05|369.05|18
1721795700000|2024-07-24 04:35:00|371.08|369.08|370.9|368.9|371.08|369.08|370.89|368.89|18
1721795710000|2024-07-24 04:35:10|370.89|368.89|370.9|368.9|370.9|368.9|370.89|368.89|4
1721795720000|2024-07-24 04:35:20|370.89|368.89|371.11|369.11|371.11|369.11|370.88|368.88|8
1721795730000|2024-07-24 04:35:30|371.1|369.1|371.06|369.06|371.1|369.1|371.04|369.04|7
1721795740000|2024-07-24 04:35:40|371.05|369.05|371.12|369.12|371.12|369.12|371.05|369.05|8
1721795750000|2024-07-24 04:35:50|371.15|369.15|371.21|369.21|371.22|369.22|371.14|369.14|11
1721795760000|2024-07-24 04:36:00|371.17|369.17|370.98|368.98|371.17|369.17|370.98|368.98|19
1721795770000|2024-07-24 04:36:10|370.97|368.97|370.96|368.96|370.98|368.98|370.94|368.94|17
1721795780000|2024-07-24 04:36:20|370.97|368.97|370.93|368.93|370.97|368.97|370.93|368.93|11
1721795790000|2024-07-24 04:36:30|371.06|369.06|370.82|368.82|371.06|369.06|370.8|368.8|10
1721795800000|2024-07-24 04:36:40|370.81|368.81|370.77|368.77|370.81|368.81|370.77|368.77|4
1721795810000|2024-07-24 04:36:50|370.76|368.76|370.73|368.73|370.76|368.76|370.72|368.72|9
1721795820000|2024-07-24 04:37:00|370.72|368.72|370.63|368.63|370.72|368.72|370.62|368.62|12
1721795830000|2024-07-24 04:37:10|370.7|368.7|370.85|368.85|370.86|368.86|370.55|368.55|15
1721795840000|2024-07-24 04:37:20|370.84|368.84|370.83|368.83|370.84|368.84|370.83|368.83|8
1721795850000|2024-07-24 04:37:30|370.47|368.47|369.99|367.99|370.47|368.47|369.97|367.97|17
1721795860000|2024-07-24 04:37:40|369.97|367.97|369.74|367.74|369.97|367.97|369.64|367.64|18
1721795870000|2024-07-24 04:37:50|369.81|367.81|369.98|367.98|370|368|369.81|367.81|11
1721795880000|2024-07-24 04:38:00|369.96|367.96|369.97|367.97|369.98|367.98|369.89|367.89|16
1721795890000|2024-07-24 04:38:10|369.88|367.88|369.64|367.64|369.88|367.88|369.61|367.61|16
1721795900000|2024-07-24 04:38:20|369.6|367.6|369.62|367.62|369.62|367.62|369.58|367.58|5
1721795910000|2024-07-24 04:38:30|369.61|367.61|369.73|367.73|369.75|367.75|369.61|367.61|13
1721795920000|2024-07-24 04:38:40|369.77|367.77|369.71|367.71|369.78|367.78|369.71|367.71|5
1721795930000|2024-07-24 04:38:50|369.7|367.7|369.64|367.64|369.7|367.7|369.64|367.64|6
1721795940000|2024-07-24 04:39:00|369.66|367.66|369.71|367.71|369.78|367.78|369.66|367.66|15
1721795950000|2024-07-24 04:39:10|369.7|367.7|369.73|367.73|369.76|367.76|369.7|367.7|17
1721795960000|2024-07-24 04:39:20|369.74|367.74|369.84|367.84|369.85|367.85|369.73|367.73|8
1721795970000|2024-07-24 04:39:30|369.85|367.85|369.84|367.84|369.88|367.88|369.8|367.8|10
1721795980000|2024-07-24 04:39:40|369.83|367.83|369.83|367.83|369.83|367.83|369.83|367.83|1
1721795990000|2024-07-24 04:39:50|369.81|367.81|369.74|367.74|369.81|367.81|369.74|367.74|3
1721796000000|2024-07-24 04:40:00|369.78|367.78|369.72|367.72|369.8|367.8|369.67|367.67|11
1721796010000|2024-07-24 04:40:10|369.75|367.75|369.73|367.73|369.75|367.75|369.72|367.72|7
1721796020000|2024-07-24 04:40:20|369.72|367.72|369.71|367.71|369.74|367.74|369.69|367.69|10
1721796030000|2024-07-24 04:40:30|369.72|367.72|369.73|367.73|369.76|367.76|369.72|367.72|11
1721796040000|2024-07-24 04:40:40|369.72|367.72|369.72|367.72|369.72|367.72|369.72|367.72|1
1721796050000|2024-07-24 04:40:50|369.77|367.77|369.78|367.78|369.78|367.78|369.76|367.76|4
1721796060000|2024-07-24 04:41:00|369.77|367.77|369.71|367.71|369.77|367.77|369.71|367.71|6
1721796070000|2024-07-24 04:41:10|369.7|367.7|369.77|367.77|369.77|367.77|369.69|367.69|7
1721796080000|2024-07-24 04:41:20|369.74|367.74|369.7|367.7|369.74|367.74|369.7|367.7|10
1721796090000|2024-07-24 04:41:30|369.71|367.71|369.71|367.71|369.74|367.74|369.7|367.7|6
1721796100000|2024-07-24 04:41:40|369.7|367.7|369.72|367.72|369.73|367.73|369.7|367.7|6
1721796110000|2024-07-24 04:41:50|369.7|367.7|369.68|367.68|369.7|367.7|369.68|367.68|5
1721796120000|2024-07-24 04:42:00|369.69|367.69|369.64|367.64|369.69|367.69|369.63|367.63|12
1721796130000|2024-07-24 04:42:10|369.65|367.65|369.61|367.61|369.65|367.65|369.59|367.59|19
1721796140000|2024-07-24 04:42:20|369.64|367.64|370.23|368.23|370.36|368.36|369.64|367.64|19
1721796150000|2024-07-24 04:42:30|370.25|368.25|369.97|367.97|370.28|368.28|369.96|367.96|19
1721796160000|2024-07-24 04:42:40|369.96|367.96|369.77|367.77|369.96|367.96|369.77|367.77|17
1721796170000|2024-07-24 04:42:50|369.74|367.74|369.58|367.58|369.74|367.74|369.58|367.58|8
1721796180000|2024-07-24 04:43:00|369.55|367.55|369.55|367.55|369.55|367.55|369.55|367.55|1
1721796260000|2024-07-24 04:44:20|369.54|367.54|369.55|367.55|369.55|367.55|369.54|367.54|2
1721796280000|2024-07-24 04:44:40|369.54|367.54|369.54|367.54|369.56|367.56|369.54|367.54|3
1721796290000|2024-07-24 04:44:50|369.56|367.56|369.63|367.63|369.67|367.67|369.55|367.55|14
1721796300000|2024-07-24 04:45:00|369.65|367.65|369.56|367.56|369.65|367.65|369.56|367.56|16
1721796310000|2024-07-24 04:45:10|369.59|367.59|369.48|367.48|369.6|367.6|369.46|367.46|15
1721796320000|2024-07-24 04:45:20|369.47|367.47|369.47|367.47|369.48|367.48|369.43|367.43|16
1721796330000|2024-07-24 04:45:30|369.45|367.45|369.35|367.35|369.45|367.45|369.35|367.35|8
1721796340000|2024-07-24 04:45:40|369.25|367.25|369.25|367.25|369.25|367.25|369.2|367.2|10
1721796350000|2024-07-24 04:45:50|369.32|367.32|369.37|367.37|369.46|367.46|369.29|367.29|20
1721796360000|2024-07-24 04:46:00|369.38|367.38|369.59|367.59|369.59|367.59|369.38|367.38|18
1721796370000|2024-07-24 04:46:10|369.6|367.6|369.62|367.62|369.62|367.62|369.59|367.59|5
1721796380000|2024-07-24 04:46:20|369.61|367.61|369.65|367.65|369.65|367.65|369.61|367.61|2
1721796390000|2024-07-24 04:46:30|369.66|367.66|369.9|367.9|369.92|367.92|369.66|367.66|9
1721796400000|2024-07-24 04:46:40|369.92|367.92|369.92|367.92|369.92|367.92|369.87|367.87|17
1721796410000|2024-07-24 04:46:50|369.9|367.9|369.89|367.89|369.92|367.92|369.89|367.89|12
1721796420000|2024-07-24 04:47:00|369.87|367.87|369.76|367.76|369.92|367.92|369.76|367.76|8
1721796430000|2024-07-24 04:47:10|369.75|367.75|369.82|367.82|369.83|367.83|369.73|367.73|21
1721796440000|2024-07-24 04:47:20|369.84|367.84|369.66|367.66|369.86|367.86|369.66|367.66|17
1721796450000|2024-07-24 04:47:30|369.63|367.63|369.61|367.61|369.64|367.64|369.61|367.61|11
1721796460000|2024-07-24 04:47:40|369.6|367.6|369.59|367.59|369.6|367.6|369.59|367.59|2
1721796540000|2024-07-24 04:49:00|369.61|367.61|369.71|367.71|369.71|367.71|369.61|367.61|5
1721796550000|2024-07-24 04:49:10|369.72|367.72|369.65|367.65|369.74|367.74|369.65|367.65|11
1721796560000|2024-07-24 04:49:20|369.64|367.64|369.63|367.63|369.64|367.64|369.63|367.63|2
1721796570000|2024-07-24 04:49:30|369.62|367.62|369.62|367.62|369.62|367.62|369.62|367.62|1
1721796600000|2024-07-24 04:50:00|369.68|367.68|369.74|367.74|369.74|367.74|369.68|367.68|3
1721796610000|2024-07-24 04:50:10|369.73|367.73|369.69|367.69|369.73|367.73|369.69|367.69|9
1721796620000|2024-07-24 04:50:20|369.67|367.67|369.62|367.62|369.67|367.67|369.62|367.62|5
1721796630000|2024-07-24 04:50:30|369.63|367.63|369.61|367.61|369.65|367.65|369.61|367.61|7
1721796640000|2024-07-24 04:50:40|369.59|367.59|369.6|367.6|369.61|367.61|369.59|367.59|3
1721796650000|2024-07-24 04:50:50|369.61|367.61|369.85|367.85|369.87|367.87|369.61|367.61|13
1721796660000|2024-07-24 04:51:00|369.83|367.83|369.8|367.8|369.83|367.83|369.77|367.77|12
1721796680000|2024-07-24 04:51:20|369.85|367.85|369.92|367.92|369.92|367.92|369.85|367.85|5
1721796690000|2024-07-24 04:51:30|369.93|367.93|369.95|367.95|369.95|367.95|369.93|367.93|5
1721796700000|2024-07-24 04:51:40|369.94|367.94|369.95|367.95|369.97|367.97|369.94|367.94|4
1721796710000|2024-07-24 04:51:50|369.96|367.96|369.96|367.96|369.96|367.96|369.96|367.96|1
1721796740000|2024-07-24 04:52:20|369.97|367.97|369.96|367.96|369.97|367.97|369.96|367.96|2
1721796750000|2024-07-24 04:52:30|369.92|367.92|369.88|367.88|369.92|367.92|369.88|367.88|4
1721796760000|2024-07-24 04:52:40|369.9|367.9|369.65|367.65|369.9|367.9|369.54|367.54|18
1721796770000|2024-07-24 04:52:50|369.66|367.66|369.6|367.6|369.67|367.67|369.59|367.59|11
1721796780000|2024-07-24 04:53:00|369.59|367.59|369.59|367.59|369.62|367.62|369.49|367.49|18
1721796790000|2024-07-24 04:53:10|369.55|367.55|369.52|367.52|369.59|367.59|369.48|367.48|15
1721796800000|2024-07-24 04:53:20|369.51|367.51|369.52|367.52|369.53|367.53|369.48|367.48|17
1721796810000|2024-07-24 04:53:30|369.55|367.55|369.56|367.56|369.59|367.59|369.54|367.54|10
1721796820000|2024-07-24 04:53:40|369.57|367.57|369.67|367.67|369.67|367.67|369.57|367.57|6
1721796830000|2024-07-24 04:53:50|369.66|367.66|369.62|367.62|369.67|367.67|369.62|367.62|4
1721796840000|2024-07-24 04:54:00|369.59|367.59|369.56|367.56|369.62|367.62|369.54|367.54|13
1721796850000|2024-07-24 04:54:10|369.55|367.55|369.5|367.5|369.57|367.57|369.48|367.48|13
1721796860000|2024-07-24 04:54:20|369.48|367.48|369.5|367.5|369.52|367.52|369.48|367.48|6
1721796870000|2024-07-24 04:54:30|369.52|367.52|369.47|367.47|369.52|367.52|369.47|367.47|8
1721796880000|2024-07-24 04:54:40|369.48|367.48|369.52|367.52|369.52|367.52|369.47|367.47|13
1721796890000|2024-07-24 04:54:50|369.51|367.51|369.58|367.58|369.62|367.62|369.51|367.51|22
1721796900000|2024-07-24 04:55:00|369.55|367.55|369.51|367.51|369.57|367.57|369.51|367.51|6
1721796910000|2024-07-24 04:55:10|369.52|367.52|369.4|367.4|369.52|367.52|369.4|367.4|13
1721796920000|2024-07-24 04:55:20|369.39|367.39|369.38|367.38|369.4|367.4|369.37|367.37|7
1721796930000|2024-07-24 04:55:30|369.37|367.37|369.38|367.38|369.39|367.39|369.32|367.32|17
1721796940000|2024-07-24 04:55:40|369.37|367.37|369.39|367.39|369.41|367.41|369.37|367.37|17
1721796950000|2024-07-24 04:55:50|369.35|367.35|369.25|367.25|369.35|367.35|369.25|367.25|11
1721796960000|2024-07-24 04:56:00|369.24|367.24|369.19|367.19|369.25|367.25|369.19|367.19|14
1721796970000|2024-07-24 04:56:10|369.2|367.2|369.24|367.24|369.25|367.25|369.19|367.19|9
1721796980000|2024-07-24 04:56:20|369.22|367.22|369.21|367.21|369.26|367.26|369.21|367.21|22
1721796990000|2024-07-24 04:56:30|369.22|367.22|369.23|367.23|369.26|367.26|369.21|367.21|8
1721797000000|2024-07-24 04:56:40|369.22|367.22|369.31|367.31|369.33|367.33|369.22|367.22|18
1721797010000|2024-07-24 04:56:50|369.32|367.32|369.22|367.22|369.34|367.34|369.22|367.22|14
1721797020000|2024-07-24 04:57:00|369.24|367.24|369.23|367.23|369.25|367.25|369.2|367.2|12
1721797030000|2024-07-24 04:57:10|369.22|367.22|369.24|367.24|369.26|367.26|369.22|367.22|8
1721797040000|2024-07-24 04:57:20|369.23|367.23|369.24|367.24|369.26|367.26|369.2|367.2|13
1721797050000|2024-07-24 04:57:30|369.23|367.23|369.33|367.33|369.34|367.34|369.23|367.23|23
1721797060000|2024-07-24 04:57:40|369.32|367.32|369.34|367.34|369.42|367.42|369.32|367.32|16
1721797070000|2024-07-24 04:57:50|369.35|367.35|369.32|367.32|369.37|367.37|369.3|367.3|11
1721797080000|2024-07-24 04:58:00|369.31|367.31|369.3|367.3|369.33|367.33|369.29|367.29|9
1721797090000|2024-07-24 04:58:10|369.29|367.29|369.29|367.29|369.32|367.32|369.28|367.28|14
1721797100000|2024-07-24 04:58:20|369.28|367.28|369.25|367.25|369.28|367.28|369.23|367.23|6
1721797110000|2024-07-24 04:58:30|369.27|367.27|369.22|367.22|369.27|367.27|369.22|367.22|12
1721797120000|2024-07-24 04:58:40|369.23|367.23|369.22|367.22|369.23|367.23|369.2|367.2|7
1721797130000|2024-07-24 04:58:50|369.19|367.19|369.19|367.19|369.21|367.21|369.18|367.18|8
1721797140000|2024-07-24 04:59:00|369.18|367.18|368.88|366.88|369.18|367.18|368.87|366.87|20
1721797150000|2024-07-24 04:59:10|368.9|366.9|368.89|366.89|368.97|366.97|368.89|366.89|21
1721797160000|2024-07-24 04:59:20|368.9|366.9|368.8|366.8|368.9|366.9|368.8|366.8|5
1721797200000|2024-07-24 05:00:00|368.82|366.82|368.78|366.78|368.82|366.82|368.78|366.78|4
1721797220000|2024-07-24 05:00:20|368.8|366.8|368.79|366.79|368.8|366.8|368.77|366.77|4
1721797230000|2024-07-24 05:00:30|368.77|366.77|368.75|366.75|368.8|366.8|368.75|366.75|4
1721797240000|2024-07-24 05:00:40|368.8|366.8|368.8|366.8|368.8|366.8|368.8|366.8|1
1721797300000|2024-07-24 05:01:40|368.79|366.79|368.79|366.79|368.79|366.79|368.79|366.79|1
1721797310000|2024-07-24 05:01:50|368.73|366.73|368.43|366.43|368.73|366.73|368.39|366.39|11
1721797320000|2024-07-24 05:02:00|368.44|366.44|368.53|366.53|368.53|366.53|368.43|366.43|14
1721797330000|2024-07-24 05:02:10|368.52|366.52|368.42|366.42|368.53|366.53|368.42|366.42|14
1721797340000|2024-07-24 05:02:20|368.43|366.43|368.42|366.42|368.44|366.44|368.4|366.4|13
1721797350000|2024-07-24 05:02:30|368.43|366.43|368.79|366.79|368.79|366.79|368.42|366.42|15
1721797360000|2024-07-24 05:02:40|368.78|366.78|368.77|366.77|368.78|366.78|368.74|366.74|13
1721797370000|2024-07-24 05:02:50|368.76|366.76|368.66|366.66|368.77|366.77|368.66|366.66|9
1721797380000|2024-07-24 05:03:00|368.67|366.67|368.94|366.94|368.94|366.94|368.66|366.66|13
1721797390000|2024-07-24 05:03:10|368.95|366.95|369.01|367.01|369.01|367.01|368.94|366.94|7
1721797400000|2024-07-24 05:03:20|368.99|366.99|368.8|366.8|368.99|366.99|368.8|366.8|7
1721797410000|2024-07-24 05:03:30|368.79|366.79|368.68|366.68|368.79|366.79|368.67|366.67|4
1721797420000|2024-07-24 05:03:40|368.67|366.67|368.52|366.52|368.67|366.67|368.4|366.4|24
1721797430000|2024-07-24 05:03:50|368.51|366.51|368.33|366.33|368.51|366.51|368.33|366.33|9
1721797440000|2024-07-24 05:04:00|368.34|366.34|368.34|366.34|368.38|366.38|368.34|366.34|6
1721797450000|2024-07-24 05:04:10|368.38|366.38|368.48|366.48|368.51|366.51|368.38|366.38|12
1721797460000|2024-07-24 05:04:20|368.44|366.44|368.44|366.44|368.48|366.48|368.42|366.42|8
1721797470000|2024-07-24 05:04:30|368.4|366.4|368.25|366.25|368.52|366.52|368.25|366.25|19
1721797480000|2024-07-24 05:04:40|368.13|366.13|368.08|366.08|368.13|366.13|368.06|366.06|14
1721797490000|2024-07-24 05:04:50|368.11|366.11|368.28|366.28|368.32|366.32|368.07|366.07|16
1721797500000|2024-07-24 05:05:00|368.22|366.22|368.17|366.17|368.24|366.24|368.17|366.17|15
1721797510000|2024-07-24 05:05:10|368.2|366.2|368.17|366.17|368.22|366.22|368.15|366.15|10
1721797520000|2024-07-24 05:05:20|368.19|366.19|368.11|366.11|368.19|366.19|368.11|366.11|13
1721797530000|2024-07-24 05:05:30|368.12|366.12|368|366|368.13|366.13|367.99|365.99|12
1721797540000|2024-07-24 05:05:40|368.01|366.01|367.97|365.97|368.01|366.01|367.96|365.96|12
1721797550000|2024-07-24 05:05:50|367.96|365.96|367.98|365.98|367.99|365.99|367.92|365.92|12
1721797560000|2024-07-24 05:06:00|367.99|365.99|367.94|365.94|368.1|366.1|367.94|365.94|12
1721797570000|2024-07-24 05:06:10|367.92|365.92|367.84|365.84|367.92|365.92|367.78|365.78|13
1721797580000|2024-07-24 05:06:20|367.85|365.85|368.04|366.04|368.07|366.07|367.84|365.84|17
1721797590000|2024-07-24 05:06:30|368.05|366.05|368.19|366.19|368.27|366.27|368.05|366.05|19
1721797600000|2024-07-24 05:06:40|368.2|366.2|368.1|366.1|368.21|366.21|368.09|366.09|15
1721797610000|2024-07-24 05:06:50|368.08|366.08|368.14|366.14|368.16|366.16|368.08|366.08|14
1721797620000|2024-07-24 05:07:00|368.16|366.16|368.13|366.13|368.17|366.17|368.12|366.12|14
1721797630000|2024-07-24 05:07:10|368.12|366.12|367.95|365.95|368.12|366.12|367.95|365.95|12
1721797640000|2024-07-24 05:07:20|367.9|365.9|367.87|365.87|367.9|365.9|367.8|365.8|10
1721797650000|2024-07-24 05:07:30|367.9|365.9|367.72|365.72|367.9|365.9|367.72|365.72|12
1721797660000|2024-07-24 05:07:40|367.71|365.71|367.69|365.69|367.71|365.71|367.68|365.68|14
1721797670000|2024-07-24 05:07:50|367.68|365.68|367.67|365.67|367.69|365.69|367.66|365.66|7
1721797680000|2024-07-24 05:08:00|367.7|365.7|367.66|365.66|367.71|365.71|367.66|365.66|18
1721797690000|2024-07-24 05:08:10|367.67|365.67|367.71|365.71|367.74|365.74|367.67|365.67|9
1721797700000|2024-07-24 05:08:20|367.7|365.7|367.77|365.77|367.77|365.77|367.7|365.7|9
1721797710000|2024-07-24 05:08:30|367.76|365.76|367.97|365.97|367.97|365.97|367.76|365.76|16
1721797720000|2024-07-24 05:08:40|367.96|365.96|368.06|366.06|368.06|366.06|367.96|365.96|16
1721797730000|2024-07-24 05:08:50|368.04|366.04|368.05|366.05|368.06|366.06|368.02|366.02|13
1721797740000|2024-07-24 05:09:00|368.07|366.07|368.09|366.09|368.09|366.09|368.07|366.07|3
1721797750000|2024-07-24 05:09:10|368|366|367.98|365.98|368|366|367.98|365.98|2
1721797760000|2024-07-24 05:09:20|367.99|365.99|368.01|366.01|368.01|366.01|367.98|365.98|4
1721797770000|2024-07-24 05:09:30|368.02|366.02|368.09|366.09|368.09|366.09|368.02|366.02|7
1721797780000|2024-07-24 05:09:40|368.1|366.1|368|366|368.12|366.12|368|366|12
1721797790000|2024-07-24 05:09:50|367.92|365.92|367.93|365.93|367.93|365.93|367.85|365.85|8
1721797800000|2024-07-24 05:10:00|367.92|365.92|367.93|365.93|367.93|365.93|367.88|365.88|8
1721797810000|2024-07-24 05:10:10|367.92|365.92|367.87|365.87|367.92|365.92|367.87|365.87|4
1721797820000|2024-07-24 05:10:20|367.85|365.85|367.83|365.83|367.85|365.85|367.8|365.8|5
1721797830000|2024-07-24 05:10:30|367.8|365.8|367.74|365.74|367.8|365.8|367.74|365.74|3
1721797840000|2024-07-24 05:10:40|367.75|365.75|367.73|365.73|367.78|365.78|367.73|365.73|8
1721797850000|2024-07-24 05:10:50|367.74|365.74|367.76|365.76|367.81|365.81|367.74|365.74|7
1721797860000|2024-07-24 05:11:00|367.74|365.74|367.7|365.7|367.8|365.8|367.7|365.7|10
1721797870000|2024-07-24 05:11:10|367.72|365.72|367.82|365.82|367.83|365.83|367.72|365.72|12
1721797880000|2024-07-24 05:11:20|367.84|365.84|367.73|365.73|367.84|365.84|367.73|365.73|5
1721797890000|2024-07-24 05:11:30|367.71|365.71|367.63|365.63|367.73|365.73|367.61|365.61|9
1721797900000|2024-07-24 05:11:40|367.62|365.62|367.67|365.67|367.67|365.67|367.57|365.57|8
1721797910000|2024-07-24 05:11:50|367.64|365.64|367.67|365.67|367.69|365.69|367.64|365.64|10
1721797920000|2024-07-24 05:12:00|367.64|365.64|367.86|365.86|367.87|365.87|367.64|365.64|18
1721797930000|2024-07-24 05:12:10|367.88|365.88|367.82|365.82|367.89|365.89|367.82|365.82|5
1721797940000|2024-07-24 05:12:20|367.81|365.81|367.81|365.81|367.81|365.81|367.81|365.81|1
1721797950000|2024-07-24 05:12:30|367.83|365.83|367.88|365.88|367.88|365.88|367.83|365.83|15
1721797960000|2024-07-24 05:12:40|367.89|365.89|367.95|365.95|367.95|365.95|367.88|365.88|5
1721797970000|2024-07-24 05:12:50|367.91|365.91|367.82|365.82|367.92|365.92|367.82|365.82|10
1721797980000|2024-07-24 05:13:00|367.81|365.81|367.95|365.95|367.95|365.95|367.81|365.81|12
1721797990000|2024-07-24 05:13:10|367.94|365.94|367.81|365.81|367.94|365.94|367.81|365.81|9
1721798000000|2024-07-24 05:13:20|367.8|365.8|367.71|365.71|367.82|365.82|367.71|365.71|10
1721798010000|2024-07-24 05:13:30|367.73|365.73|367.72|365.72|367.75|365.75|367.72|365.72|4
1721798020000|2024-07-24 05:13:40|367.74|365.74|367.72|365.72|367.74|365.74|367.7|365.7|6
1721798030000|2024-07-24 05:13:50|367.74|365.74|367.72|365.72|367.74|365.74|367.72|365.72|2
1721798040000|2024-07-24 05:14:00|367.74|365.74|367.62|365.62|367.74|365.74|367.62|365.62|5
1721798050000|2024-07-24 05:14:10|367.61|365.61|367.55|365.55|367.61|365.61|367.51|365.51|6
1721798060000|2024-07-24 05:14:20|367.56|365.56|367.55|365.55|367.57|365.57|367.55|365.55|6
1721798070000|2024-07-24 05:14:30|367.58|365.58|367.59|365.59|367.65|365.65|367.58|365.58|9
1721798080000|2024-07-24 05:14:40|367.58|365.58|367.58|365.58|367.58|365.58|367.58|365.58|1
1721798090000|2024-07-24 05:14:50|367.53|365.53|367.54|365.54|367.56|365.56|367.53|365.53|4
1721798100000|2024-07-24 05:15:00|367.53|365.53|367.45|365.45|367.53|365.53|367.43|365.43|8
1721798110000|2024-07-24 05:15:10|367.46|365.46|367.5|365.5|367.52|365.52|367.46|365.46|6
1721798120000|2024-07-24 05:15:20|367.52|365.52|367.49|365.49|367.54|365.54|367.49|365.49|6
1721798130000|2024-07-24 05:15:30|367.5|365.5|367.5|365.5|367.54|365.54|367.49|365.49|8
1721798140000|2024-07-24 05:15:40|367.49|365.49|367.45|365.45|367.49|365.49|367.44|365.44|6
1721798150000|2024-07-24 05:15:50|367.46|365.46|367.44|365.44|367.46|365.46|367.44|365.44|3
1721798160000|2024-07-24 05:16:00|367.43|365.43|367.42|365.42|367.43|365.43|367.39|365.39|10
1721798170000|2024-07-24 05:16:10|367.43|365.43|367.59|365.59|367.59|365.59|367.43|365.43|9
1721798180000|2024-07-24 05:16:20|367.57|365.57|367.63|365.63|367.63|365.63|367.57|365.57|5
1721798190000|2024-07-24 05:16:30|367.59|365.59|367.59|365.59|367.59|365.59|367.59|365.59|1
1721798200000|2024-07-24 05:16:40|367.58|365.58|367.64|365.64|367.64|365.64|367.57|365.57|7
1721798210000|2024-07-24 05:16:50|367.62|365.62|367.63|365.63|367.63|365.63|367.62|365.62|2
1721798220000|2024-07-24 05:17:00|367.61|365.61|367.52|365.52|367.61|365.61|367.51|365.51|8
1721798230000|2024-07-24 05:17:10|367.54|365.54|367.54|365.54|367.56|365.56|367.54|365.54|4
1721798240000|2024-07-24 05:17:20|367.53|365.53|367.39|365.39|367.53|365.53|367.39|365.39|7
1721798250000|2024-07-24 05:17:30|367.38|365.38|367.17|365.17|367.38|365.38|367.05|365.05|20
1721798260000|2024-07-24 05:17:40|367.22|365.22|367.33|365.33|367.34|365.34|367.17|365.17|14
1721798270000|2024-07-24 05:17:50|367.32|365.32|367.25|365.25|367.32|365.32|367.24|365.24|13
1721798280000|2024-07-24 05:18:00|367.24|365.24|367.12|365.12|367.24|365.24|367.1|365.1|13
1721798290000|2024-07-24 05:18:10|367.11|365.11|367.19|365.19|367.21|365.21|367.11|365.11|9
1721798300000|2024-07-24 05:18:20|367.21|365.21|367.16|365.16|367.21|365.21|367.16|365.16|4
1721798310000|2024-07-24 05:18:30|367.15|365.15|367.1|365.1|367.15|365.15|367.09|365.09|6
1721798320000|2024-07-24 05:18:40|367.05|365.05|367.07|365.07|367.08|365.08|367.03|365.03|9
1721798330000|2024-07-24 05:18:50|367.08|365.08|367.09|365.09|367.09|365.09|367.08|365.08|2
1721798340000|2024-07-24 05:19:00|367.1|365.1|367.09|365.09|367.15|365.15|367.08|365.08|13
1721798350000|2024-07-24 05:19:10|367.04|365.04|367|365|367.04|365.04|367|365|7
1721798360000|2024-07-24 05:19:20|367.02|365.02|367.08|365.08|367.11|365.11|367.02|365.02|7
1721798370000|2024-07-24 05:19:30|367.12|365.12|366.93|364.93|367.16|365.16|366.93|364.93|11
1721798380000|2024-07-24 05:19:40|366.94|364.94|366.95|364.95|366.95|364.95|366.94|364.94|2
1721798390000|2024-07-24 05:19:50|366.94|364.94|366.92|364.92|366.94|364.94|366.9|364.9|7
1721798400000|2024-07-24 05:20:00|366.89|364.89|366.88|364.88|366.95|364.95|366.86|364.86|11
1721798410000|2024-07-24 05:20:10|366.76|364.76|366.75|364.75|366.83|364.83|366.73|364.73|15
1721798420000|2024-07-24 05:20:20|366.74|364.74|366.76|364.76|366.78|364.78|366.7|364.7|12
1721798430000|2024-07-24 05:20:30|366.78|364.78|366.8|364.8|366.8|364.8|366.76|364.76|10
1721798440000|2024-07-24 05:20:40|366.81|364.81|366.73|364.73|366.81|364.81|366.73|364.73|10
1721798470000|2024-07-24 05:21:10|366.71|364.71|366.71|364.71|366.71|364.71|366.71|364.71|1
1721798480000|2024-07-24 05:21:20|366.66|364.66|366.66|364.66|366.66|364.66|366.66|364.66|1
1721798530000|2024-07-24 05:22:10|366.55|364.55|366.39|364.39|366.55|364.55|366.37|364.37|7
1721798540000|2024-07-24 05:22:20|366.37|364.37|366.37|364.37|366.39|364.39|366.37|364.37|10
1721798550000|2024-07-24 05:22:30|366.29|364.29|366.09|364.09|366.29|364.29|366.09|364.09|17
1721798560000|2024-07-24 05:22:40|366.11|364.11|366.14|364.14|366.17|364.17|366.08|364.08|17
1721798570000|2024-07-24 05:22:50|366.11|364.11|366.09|364.09|366.11|364.11|366.09|364.09|3
1721798580000|2024-07-24 05:23:00|366.11|364.11|366.14|364.14|366.15|364.15|366.11|364.11|12
1721798590000|2024-07-24 05:23:10|366.13|364.13|366.11|364.11|366.13|364.13|366.11|364.11|6
1721798600000|2024-07-24 05:23:20|366.12|364.12|366.18|364.18|366.2|364.2|366.1|364.1|9
1721798610000|2024-07-24 05:23:30|366.17|364.17|366.19|364.19|366.19|364.19|366.16|364.16|5
1721798620000|2024-07-24 05:23:40|366.18|364.18|366.2|364.2|366.21|364.21|366.17|364.17|12
1721798630000|2024-07-24 05:23:50|366.19|364.19|366.19|364.19|366.19|364.19|366.18|364.18|3
1721798640000|2024-07-24 05:24:00|366.21|364.21|366.23|364.23|366.24|364.24|366.2|364.2|5
1721798650000|2024-07-24 05:24:10|366.24|364.24|366.22|364.22|366.25|364.25|366.22|364.22|13
1721798660000|2024-07-24 05:24:20|366.23|364.23|366.17|364.17|366.23|364.23|366.17|364.17|11
1721798670000|2024-07-24 05:24:30|366.18|364.18|366.23|364.23|366.23|364.23|366.18|364.18|5
1721798680000|2024-07-24 05:24:40|366.22|364.22|366.21|364.21|366.22|364.22|366.21|364.21|2
1721798690000|2024-07-24 05:24:50|366.2|364.2|366.26|364.26|366.29|364.29|366.19|364.19|12
1721798700000|2024-07-24 05:25:00|366.25|364.25|366.44|364.44|366.46|364.46|366.25|364.25|14
1721798710000|2024-07-24 05:25:10|366.42|364.42|366.37|364.37|366.42|364.42|366.37|364.37|3
1721798720000|2024-07-24 05:25:20|366.38|364.38|366.46|364.46|366.46|364.46|366.38|364.38|5
1721798730000|2024-07-24 05:25:30|366.44|364.44|366.41|364.41|366.44|364.44|366.4|364.4|9
1721798740000|2024-07-24 05:25:40|366.4|364.4|366.35|364.35|366.41|364.41|366.35|364.35|7
1721798750000|2024-07-24 05:25:50|366.37|364.37|366.43|364.43|366.43|364.43|366.37|364.37|6
1721798760000|2024-07-24 05:26:00|366.41|364.41|366.45|364.45|366.45|364.45|366.38|364.38|11
1721798770000|2024-07-24 05:26:10|366.44|364.44|366.35|364.35|366.44|364.44|366.35|364.35|12
1721798780000|2024-07-24 05:26:20|366.34|364.34|366.23|364.23|366.34|364.34|366.23|364.23|12
1721798790000|2024-07-24 05:26:30|366.25|364.25|366.22|364.22|366.27|364.27|366.22|364.22|14
1721798800000|2024-07-24 05:26:40|366.23|364.23|366.1|364.1|366.25|364.25|366.09|364.09|14
1721798810000|2024-07-24 05:26:50|366.11|364.11|366.02|364.02|366.11|364.11|365.98|363.98|15
1721798820000|2024-07-24 05:27:00|366.01|364.01|366.02|364.02|366.04|364.04|365.98|363.98|8
1721798840000|2024-07-24 05:27:20|366.07|364.07|366.15|364.15|366.18|364.18|366.07|364.07|18
1721798850000|2024-07-24 05:27:30|366.13|364.13|366.11|364.11|366.13|364.13|366.11|364.11|4
1721798860000|2024-07-24 05:27:40|366.09|364.09|366.12|364.12|366.13|364.13|366.09|364.09|5
1721798870000|2024-07-24 05:27:50|366.13|364.13|366.13|364.13|366.13|364.13|366.12|364.12|3
1721798880000|2024-07-24 05:28:00|366.15|364.15|366.18|364.18|366.22|364.22|366.15|364.15|11
1721798890000|2024-07-24 05:28:10|366.19|364.19|366.25|364.25|366.26|364.26|366.19|364.19|7
1721798900000|2024-07-24 05:28:20|366.22|364.22|366.39|364.39|366.39|364.39|366.22|364.22|10
1721798910000|2024-07-24 05:28:30|366.4|364.4|366.41|364.41|366.42|364.42|366.38|364.38|5
1721798920000|2024-07-24 05:28:40|366.4|364.4|366.36|364.36|366.41|364.41|366.36|364.36|5
1721798930000|2024-07-24 05:28:50|366.35|364.35|366.42|364.42|366.45|364.45|366.34|364.34|18
1721798940000|2024-07-24 05:29:00|366.4|364.4|366.43|364.43|366.43|364.43|366.37|364.37|7
1721798950000|2024-07-24 05:29:10|366.42|364.42|366.43|364.43|366.44|364.44|366.42|364.42|4
1721798960000|2024-07-24 05:29:20|366.45|364.45|366.49|364.49|366.49|364.49|366.45|364.45|5
1721798970000|2024-07-24 05:29:30|366.5|364.5|366.5|364.5|366.51|364.51|366.49|364.49|4
1721798980000|2024-07-24 05:29:40|366.51|364.51|366.51|364.51|366.51|364.51|366.51|364.51|1
1721798990000|2024-07-24 05:29:50|366.52|364.52|366.55|364.55|366.55|364.55|366.52|364.52|4
1721799000000|2024-07-24 05:30:00|366.61|364.61|366.65|364.65|366.65|364.65|366.61|364.61|4
1721799010000|2024-07-24 05:30:10|366.68|364.68|366.66|364.66|366.68|364.68|366.66|364.66|2
1721799030000|2024-07-24 05:30:30|366.68|364.68|366.86|364.86|366.91|364.91|366.66|364.66|13
1721799040000|2024-07-24 05:30:40|366.9|364.9|366.94|364.94|366.96|364.96|366.9|364.9|7
1721799050000|2024-07-24 05:30:50|366.98|364.98|367.01|365.01|367.01|365.01|366.96|364.96|7
1721799060000|2024-07-24 05:31:00|367.03|365.03|367.4|365.4|367.4|365.4|366.99|364.99|14
1721799070000|2024-07-24 05:31:10|367.43|365.43|367.33|365.33|367.44|365.44|367.33|365.33|6
1721799080000|2024-07-24 05:31:20|367.37|365.37|367.43|365.43|367.45|365.45|367.37|365.37|10
1721799090000|2024-07-24 05:31:30|367.44|365.44|367.44|365.44|367.45|365.45|367.43|365.43|4
1721799100000|2024-07-24 05:31:40|367.45|365.45|367.4|365.4|367.46|365.46|367.4|365.4|8
1721799110000|2024-07-24 05:31:50|367.43|365.43|367.46|365.46|367.46|365.46|367.43|365.43|7
1721799120000|2024-07-24 05:32:00|367.43|365.43|367.66|365.66|367.66|365.66|367.43|365.43|11
1721799130000|2024-07-24 05:32:10|367.67|365.67|367.68|365.68|367.68|365.68|367.66|365.66|4
1721799140000|2024-07-24 05:32:20|367.69|365.69|367.71|365.71|367.71|365.71|367.69|365.69|3
1721799150000|2024-07-24 05:32:30|367.69|365.69|367.7|365.7|367.7|365.7|367.69|365.69|2
1721799160000|2024-07-24 05:32:40|367.71|365.71|367.66|365.66|367.71|365.71|367.66|365.66|3
1721799170000|2024-07-24 05:32:50|367.65|365.65|367.47|365.47|367.65|365.65|367.32|365.32|17
1721799180000|2024-07-24 05:33:00|367.45|365.45|367.59|365.59|367.62|365.62|367.45|365.45|14
1721799190000|2024-07-24 05:33:10|367.6|365.6|367.55|365.55|367.62|365.62|367.55|365.55|10
1721799200000|2024-07-24 05:33:20|367.54|365.54|367.37|365.37|367.54|365.54|367.37|365.37|12
1721799210000|2024-07-24 05:33:30|367.38|365.38|367.47|365.47|367.47|365.47|367.38|365.38|16
1721799220000|2024-07-24 05:33:40|367.46|365.46|367.61|365.61|367.61|365.61|367.46|365.46|13
1721799230000|2024-07-24 05:33:50|367.62|365.62|367.57|365.57|367.62|365.62|367.57|365.57|17
1721799240000|2024-07-24 05:34:00|367.59|365.59|367.6|365.6|367.62|365.62|367.57|365.57|13
1721799250000|2024-07-24 05:34:10|367.62|365.62|367.6|365.6|367.62|365.62|367.58|365.58|9
1721799260000|2024-07-24 05:34:20|367.59|365.59|367.53|365.53|367.59|365.59|367.53|365.53|8
1721799270000|2024-07-24 05:34:30|367.52|365.52|367.51|365.51|367.56|365.56|367.51|365.51|14
1721799280000|2024-07-24 05:34:40|367.52|365.52|367.52|365.52|367.54|365.54|367.51|365.51|12
1721799290000|2024-07-24 05:34:50|367.51|365.51|367.43|365.43|367.51|365.51|367.37|365.37|21
1721799300000|2024-07-24 05:35:00|367.44|365.44|367.52|365.52|367.58|365.58|367.44|365.44|15
1721799310000|2024-07-24 05:35:10|367.51|365.51|367.29|365.29|367.51|365.51|367.14|365.14|23
1721799320000|2024-07-24 05:35:20|367.34|365.34|367.59|365.59|367.59|365.59|367.31|365.31|19
1721799330000|2024-07-24 05:35:30|367.53|365.53|367.53|365.53|367.55|365.55|367.5|365.5|15
1721799340000|2024-07-24 05:35:40|367.55|365.55|367.62|365.62|367.62|365.62|367.54|365.54|7
1721799350000|2024-07-24 05:35:50|367.61|365.61|367.62|365.62|367.62|365.62|367.61|365.61|4
1721799360000|2024-07-24 05:36:00|367.65|365.65|367.62|365.62|367.66|365.66|367.62|365.62|9
1721799370000|2024-07-24 05:36:10|367.64|365.64|367.65|365.65|367.66|365.66|367.62|365.62|13
1721799380000|2024-07-24 05:36:20|367.66|365.66|367.66|365.66|367.66|365.66|367.66|365.66|1
1721799400000|2024-07-24 05:36:40|367.63|365.63|367.64|365.64|367.66|365.66|367.63|365.63|7
1721799410000|2024-07-24 05:36:50|367.65|365.65|367.46|365.46|367.65|365.65|367.46|365.46|7
1721799420000|2024-07-24 05:37:00|367.43|365.43|367.28|365.28|367.43|365.43|367.28|365.28|15
1721799430000|2024-07-24 05:37:10|367.26|365.26|367.28|365.28|367.3|365.3|367.19|365.19|19
1721799440000|2024-07-24 05:37:20|367.3|365.3|367.28|365.28|367.33|365.33|367.25|365.25|16
1721799450000|2024-07-24 05:37:30|367.29|365.29|367.34|365.34|367.34|365.34|367.28|365.28|13
1721799460000|2024-07-24 05:37:40|367.32|365.32|367.29|365.29|367.32|365.32|367.29|365.29|3
1721799470000|2024-07-24 05:37:50|367.28|365.28|367.26|365.26|367.29|365.29|367.26|365.26|7
1721799480000|2024-07-24 05:38:00|367.27|365.27|367.28|365.28|367.32|365.32|367.27|365.27|13
1721799490000|2024-07-24 05:38:10|367.29|365.29|367.31|365.31|367.31|365.31|367.27|365.27|13
1721799500000|2024-07-24 05:38:20|367.32|365.32|367.34|365.34|367.36|365.36|367.31|365.31|5
1721799510000|2024-07-24 05:38:30|367.39|365.39|367.42|365.42|367.46|365.46|367.38|365.38|8
1721799520000|2024-07-24 05:38:40|367.44|365.44|367.41|365.41|367.45|365.45|367.4|365.4|10
1721799530000|2024-07-24 05:38:50|367.42|365.42|367.4|365.4|367.44|365.44|367.38|365.38|10
1721799540000|2024-07-24 05:39:00|367.39|365.39|367.41|365.41|367.42|365.42|367.38|365.38|7
1721799550000|2024-07-24 05:39:10|367.42|365.42|367.4|365.4|367.42|365.42|367.4|365.4|5
1721799560000|2024-07-24 05:39:20|367.39|365.39|367.26|365.26|367.39|365.39|367.26|365.26|6
1721799570000|2024-07-24 05:39:30|367.25|365.25|367.23|365.23|367.25|365.25|367.17|365.17|11
1721799580000|2024-07-24 05:39:40|367.22|365.22|367.16|365.16|367.23|365.23|367.16|365.16|9
1721799590000|2024-07-24 05:39:50|367.12|365.12|367.12|365.12|367.12|365.12|367.12|365.12|1
1721799630000|2024-07-24 05:40:30|367.06|365.06|366.95|364.95|367.06|365.06|366.95|364.95|2
1721799640000|2024-07-24 05:40:40|366.94|364.94|366.75|364.75|366.94|364.94|366.71|364.71|15
1721799650000|2024-07-24 05:40:50|366.74|364.74|366.71|364.71|366.74|364.74|366.7|364.7|6
1721799660000|2024-07-24 05:41:00|366.7|364.7|366.69|364.69|366.71|364.71|366.69|364.69|8
1721799680000|2024-07-24 05:41:20|366.7|364.7|366.77|364.77|366.77|364.77|366.7|364.7|6
1721799690000|2024-07-24 05:41:30|366.93|364.93|367.03|365.03|367.07|365.07|366.93|364.93|7
1721799700000|2024-07-24 05:41:40|367.04|365.04|366.99|364.99|367.04|365.04|366.98|364.98|11
1721799710000|2024-07-24 05:41:50|367.01|365.01|367.04|365.04|367.05|365.05|367.01|365.01|8
1721799720000|2024-07-24 05:42:00|367.05|365.05|367.16|365.16|367.16|365.16|367.05|365.05|7
1721799730000|2024-07-24 05:42:10|367.15|365.15|367.15|365.15|367.16|365.16|367.13|365.13|13
1721799740000|2024-07-24 05:42:20|367.16|365.16|367.15|365.15|367.16|365.16|367.15|365.15|2
1721799750000|2024-07-24 05:42:30|367.16|365.16|367.15|365.15|367.16|365.16|367.15|365.15|12
1721799760000|2024-07-24 05:42:40|367.16|365.16|367.15|365.15|367.16|365.16|367.15|365.15|6
1721799770000|2024-07-24 05:42:50|367.16|365.16|367.15|365.15|367.16|365.16|367.15|365.15|12
1721799780000|2024-07-24 05:43:00|367.16|365.16|367.03|365.03|367.16|365.16|367.03|365.03|5
1721799790000|2024-07-24 05:43:10|367.04|365.04|367.07|365.07|367.09|365.09|367.04|365.04|8
1721799800000|2024-07-24 05:43:20|367.08|365.08|367.08|365.08|367.09|365.09|367.06|365.06|11
1721799810000|2024-07-24 05:43:30|367.07|365.07|367.09|365.09|367.11|365.11|367.06|365.06|9
1721799820000|2024-07-24 05:43:40|367.11|365.11|367.1|365.1|367.11|365.11|367.1|365.1|4
1721799830000|2024-07-24 05:43:50|367.09|365.09|367.08|365.08|367.09|365.09|367.08|365.08|2
1721799840000|2024-07-24 05:44:00|367.07|365.07|366.91|364.91|367.07|365.07|366.9|364.9|6
1721799850000|2024-07-24 05:44:10|366.94|364.94|366.96|364.96|366.96|364.96|366.91|364.91|6
1721799860000|2024-07-24 05:44:20|366.97|364.97|367.05|365.05|367.06|365.06|366.96|364.96|10
1721799870000|2024-07-24 05:44:30|367.04|365.04|367.07|365.07|367.09|365.09|367.04|365.04|9
1721799880000|2024-07-24 05:44:40|367.08|365.08|367.07|365.07|367.08|365.08|367.06|365.06|9
1721799890000|2024-07-24 05:44:50|367.06|365.06|367.05|365.05|367.08|365.08|367.05|365.05|16
1721799900000|2024-07-24 05:45:00|367.07|365.07|367.3|365.3|367.3|365.3|367.06|365.06|15
1721799910000|2024-07-24 05:45:10|367.31|365.31|367.34|365.34|367.34|365.34|367.31|365.31|3
1721799920000|2024-07-24 05:45:20|367.35|365.35|367.36|365.36|367.38|365.38|367.35|365.35|4
1721799930000|2024-07-24 05:45:30|367.37|365.37|367.38|365.38|367.38|365.38|367.35|365.35|7
1721799940000|2024-07-24 05:45:40|367.39|365.39|367.47|365.47|367.47|365.47|367.39|365.39|3
1721799950000|2024-07-24 05:45:50|367.48|365.48|367.47|365.47|367.48|365.48|367.46|365.46|6
1721799960000|2024-07-24 05:46:00|367.49|365.49|367.5|365.5|367.51|365.51|367.49|365.49|5
1721799970000|2024-07-24 05:46:10|367.51|365.51|367.53|365.53|367.56|365.56|367.51|365.51|7
1721799980000|2024-07-24 05:46:20|367.54|365.54|367.57|365.57|367.57|365.57|367.54|365.54|3
1721799990000|2024-07-24 05:46:30|367.59|365.59|367.61|365.61|367.62|365.62|367.59|365.59|7
1721800000000|2024-07-24 05:46:40|367.62|365.62|367.63|365.63|367.63|365.63|367.62|365.62|2
1721800020000|2024-07-24 05:47:00|367.67|365.67|367.72|365.72|367.75|365.75|367.67|365.67|10
1721800030000|2024-07-24 05:47:10|367.77|365.77|367.82|365.82|367.82|365.82|367.77|365.77|7
1721800040000|2024-07-24 05:47:20|367.78|365.78|367.82|365.82|367.82|365.82|367.78|365.78|2
1721800070000|2024-07-24 05:47:50|367.83|365.83|367.83|365.83|367.83|365.83|367.83|365.83|1
1721800080000|2024-07-24 05:48:00|367.82|365.82|367.82|365.82|367.82|365.82|367.82|365.82|1
1721800090000|2024-07-24 05:48:10|367.79|365.79|367.79|365.79|367.79|365.79|367.79|365.79|1
1721800100000|2024-07-24 05:48:20|367.8|365.8|367.79|365.79|367.8|365.8|367.79|365.79|4
1721800110000|2024-07-24 05:48:30|367.8|365.8|367.8|365.8|367.8|365.8|367.8|365.8|1
1721800120000|2024-07-24 05:48:40|367.81|365.81|367.8|365.8|367.81|365.81|367.8|365.8|2
1721800150000|2024-07-24 05:49:10|367.79|365.79|367.79|365.79|367.79|365.79|367.75|365.75|6
1721800170000|2024-07-24 05:49:30|367.82|365.82|367.83|365.83|367.83|365.83|367.79|365.79|3
1721800180000|2024-07-24 05:49:40|367.63|365.63|367.65|365.65|367.65|365.65|367.63|365.63|4
1721800190000|2024-07-24 05:49:50|367.68|365.68|367.68|365.68|367.68|365.68|367.67|365.67|5
1721800200000|2024-07-24 05:50:00|367.7|365.7|367.67|365.67|367.72|365.72|367.65|365.65|7
1721800210000|2024-07-24 05:50:10|367.68|365.68|367.66|365.66|367.68|365.68|367.65|365.65|3
1721800220000|2024-07-24 05:50:20|367.67|365.67|367.68|365.68|367.68|365.68|367.67|365.67|2
1721800230000|2024-07-24 05:50:30|367.67|365.67|367.66|365.66|367.67|365.67|367.66|365.66|2
1721800240000|2024-07-24 05:50:40|367.65|365.65|367.71|365.71|367.71|365.71|367.65|365.65|6
1721800250000|2024-07-24 05:50:50|367.72|365.72|367.69|365.69|367.73|365.73|367.68|365.68|8
1721800260000|2024-07-24 05:51:00|367.71|365.71|367.63|365.63|367.71|365.71|367.63|365.63|12
1721800270000|2024-07-24 05:51:10|367.64|365.64|367.67|365.67|367.67|365.67|367.62|365.62|11
1721800280000|2024-07-24 05:51:20|367.7|365.7|367.8|365.8|367.8|365.8|367.66|365.66|8
1721800290000|2024-07-24 05:51:30|367.76|365.76|367.9|365.9|367.9|365.9|367.76|365.76|5
1721800300000|2024-07-24 05:51:40|367.86|365.86|367.89|365.89|367.89|365.89|367.83|365.83|8
1721800310000|2024-07-24 05:51:50|367.88|365.88|367.89|365.89|367.89|365.89|367.88|365.88|2
1721800320000|2024-07-24 05:52:00|367.88|365.88|367.81|365.81|367.88|365.88|367.8|365.8|4
1721800330000|2024-07-24 05:52:10|367.83|365.83|367.82|365.82|367.83|365.83|367.81|365.81|7
1721800340000|2024-07-24 05:52:20|367.83|365.83|367.86|365.86|367.86|365.86|367.82|365.82|3
1721800350000|2024-07-24 05:52:30|367.87|365.87|367.92|365.92|367.92|365.92|367.87|365.87|3
1721800360000|2024-07-24 05:52:40|367.93|365.93|367.95|365.95|367.97|365.97|367.93|365.93|5
1721800370000|2024-07-24 05:52:50|367.94|365.94|368.09|366.09|368.09|366.09|367.94|365.94|12
1721800380000|2024-07-24 05:53:00|368.08|366.08|368.25|366.25|368.28|366.28|368.08|366.08|12
1721800390000|2024-07-24 05:53:10|368.23|366.23|368.26|366.26|368.26|366.26|368.23|366.23|3
1721800400000|2024-07-24 05:53:20|368.25|366.25|368.29|366.29|368.29|366.29|368.25|366.25|8
1721800410000|2024-07-24 05:53:30|368.3|366.3|368.3|366.3|368.3|366.3|368.3|366.3|1
1721800420000|2024-07-24 05:53:40|368.27|366.27|368.23|366.23|368.27|366.27|368.23|366.23|2
1721800430000|2024-07-24 05:53:50|368.24|366.24|368.27|366.27|368.27|366.27|368.23|366.23|5
1721800490000|2024-07-24 05:54:50|368.26|366.26|368.21|366.21|368.26|366.26|368.21|366.21|2
1721800500000|2024-07-24 05:55:00|368.15|366.15|368.23|366.23|368.23|366.23|368.15|366.15|6
1721800510000|2024-07-24 05:55:10|368.26|366.26|368.27|366.27|368.27|366.27|368.26|366.26|2
1721800520000|2024-07-24 05:55:20|368.28|366.28|368.27|366.27|368.28|366.28|368.27|366.27|2
1721800530000|2024-07-24 05:55:30|368.3|366.3|368.27|366.27|368.3|366.3|368.27|366.27|2
1721800540000|2024-07-24 05:55:40|368.29|366.29|368.41|366.41|368.42|366.42|368.29|366.29|10
1721800550000|2024-07-24 05:55:50|368.42|366.42|368.74|366.74|368.74|366.74|368.41|366.41|16
1721800560000|2024-07-24 05:56:00|368.75|366.75|368.75|366.75|368.75|366.75|368.75|366.75|1
1721800570000|2024-07-24 05:56:10|368.78|366.78|368.79|366.79|368.81|366.81|368.78|366.78|5
1721800580000|2024-07-24 05:56:20|368.8|366.8|368.81|366.81|368.81|366.81|368.8|366.8|2
1721800590000|2024-07-24 05:56:30|368.8|366.8|368.8|366.8|368.81|366.81|368.8|366.8|3
1721800600000|2024-07-24 05:56:40|368.81|366.81|368.89|366.89|368.89|366.89|368.81|366.81|7
1721800610000|2024-07-24 05:56:50|368.9|366.9|368.9|366.9|368.9|366.9|368.9|366.9|1
1721800620000|2024-07-24 05:57:00|368.86|366.86|368.73|366.73|368.86|366.86|368.69|366.69|7
1721800630000|2024-07-24 05:57:10|368.74|366.74|368.73|366.73|368.74|366.74|368.73|366.73|2
1721800640000|2024-07-24 05:57:20|368.74|366.74|368.83|366.83|368.83|366.83|368.74|366.74|10
1721800660000|2024-07-24 05:57:40|368.84|366.84|368.91|366.91|368.91|366.91|368.84|366.84|4
1721800670000|2024-07-24 05:57:50|368.92|366.92|368.94|366.94|368.94|366.94|368.92|366.92|2
1721800690000|2024-07-24 05:58:10|368.95|366.95|368.94|366.94|368.95|366.95|368.94|366.94|2
1721800720000|2024-07-24 05:58:40|368.92|366.92|368.9|366.9|368.92|366.92|368.83|366.83|8
1721800730000|2024-07-24 05:58:50|368.91|366.91|368.94|366.94|368.94|366.94|368.91|366.91|4
1721800740000|2024-07-24 05:59:00|368.92|366.92|368.87|366.87|368.92|366.92|368.86|366.86|6
1721800750000|2024-07-24 05:59:10|368.9|366.9|368.93|366.93|368.93|366.93|368.9|366.9|4
1721800760000|2024-07-24 05:59:20|368.94|366.94|368.95|366.95|368.95|366.95|368.94|366.94|2
1721800770000|2024-07-24 05:59:30|368.94|366.94|368.91|366.91|368.94|366.94|368.91|366.91|3
1721800800000|2024-07-24 06:00:00|368.92|366.92|368.94|366.94|368.96|366.96|368.92|366.92|8
1721800810000|2024-07-24 06:00:10|368.92|366.92|368.84|366.84|368.92|366.92|368.84|366.84|7
1721800820000|2024-07-24 06:00:20|368.82|366.82|368.7|366.7|368.82|366.82|368.7|366.7|3
1721800830000|2024-07-24 06:00:30|368.72|366.72|368.7|366.7|368.74|366.74|368.7|366.7|5
1721800840000|2024-07-24 06:00:40|368.72|366.72|368.77|366.77|368.77|366.77|368.72|366.72|12
1721800850000|2024-07-24 06:00:50|368.8|366.8|368.85|366.85|368.87|366.87|368.8|366.8|7
1721800860000|2024-07-24 06:01:00|368.86|366.86|368.88|366.88|368.89|366.89|368.86|366.86|5
1721800870000|2024-07-24 06:01:10|368.87|366.87|368.82|366.82|368.87|366.87|368.82|366.82|3
1721800880000|2024-07-24 06:01:20|368.83|366.83|368.83|366.83|368.83|366.83|368.83|366.83|1
1721800890000|2024-07-24 06:01:30|368.84|366.84|368.84|366.84|368.84|366.84|368.84|366.84|1
1721800900000|2024-07-24 06:01:40|368.85|366.85|368.83|366.83|368.86|366.86|368.83|366.83|5
1721800910000|2024-07-24 06:01:50|368.84|366.84|368.84|366.84|368.84|366.84|368.83|366.83|3
1721800920000|2024-07-24 06:02:00|368.83|366.83|368.81|366.81|368.86|366.86|368.81|366.81|7
1721800930000|2024-07-24 06:02:10|368.74|366.74|368.81|366.81|368.82|366.82|368.55|366.55|20
1721800940000|2024-07-24 06:02:20|368.82|366.82|369.08|367.08|369.09|367.09|368.82|366.82|11
1721800950000|2024-07-24 06:02:30|369.09|367.09|369.06|367.06|369.09|367.09|369.05|367.05|5
1721800960000|2024-07-24 06:02:40|369.04|367.04|369.03|367.03|369.04|367.04|368.99|366.99|3
1721800970000|2024-07-24 06:02:50|369.05|367.05|369.05|367.05|369.05|367.05|369.05|367.05|1
1721800980000|2024-07-24 06:03:00|369.06|367.06|369.09|367.09|369.09|367.09|369.05|367.05|7
1721800990000|2024-07-24 06:03:10|369.1|367.1|369.09|367.09|369.11|367.11|369.07|367.07|7
1721801000000|2024-07-24 06:03:20|369.08|367.08|369.08|367.08|369.08|367.08|369.08|367.08|1
1721801010000|2024-07-24 06:03:30|369.07|367.07|368.96|366.96|369.07|367.07|368.95|366.95|10
1721801020000|2024-07-24 06:03:40|368.93|366.93|368.93|366.93|368.93|366.93|368.93|366.93|1
1721801030000|2024-07-24 06:03:50|368.95|366.95|368.97|366.97|368.97|366.97|368.94|366.94|3
1721801040000|2024-07-24 06:04:00|369|367|368.93|366.93|369|367|368.93|366.93|6
1721801050000|2024-07-24 06:04:10|368.92|366.92|368.86|366.86|368.92|366.92|368.86|366.86|4
1721801060000|2024-07-24 06:04:20|368.88|366.88|368.98|366.98|368.98|366.98|368.88|366.88|7
1721801070000|2024-07-24 06:04:30|368.99|366.99|369.04|367.04|369.04|367.04|368.99|366.99|2
1721801080000|2024-07-24 06:04:40|368.99|366.99|368.95|366.95|368.99|366.99|368.93|366.93|7
1721801090000|2024-07-24 06:04:50|368.94|366.94|368.94|366.94|368.95|366.95|368.94|366.94|3
1721801110000|2024-07-24 06:05:10|369.01|367.01|369.02|367.02|369.04|367.04|369.01|367.01|3
1721801120000|2024-07-24 06:05:20|369|367|369.04|367.04|369.04|367.04|369|367|3
1721801140000|2024-07-24 06:05:40|369.01|367.01|368.98|366.98|369.01|367.01|368.98|366.98|3
1721801150000|2024-07-24 06:05:50|368.94|366.94|369.07|367.07|369.07|367.07|368.94|366.94|4
1721801160000|2024-07-24 06:06:00|369.04|367.04|369.07|367.07|369.07|367.07|369.04|367.04|2
1721801170000|2024-07-24 06:06:10|369.06|367.06|369.07|367.07|369.07|367.07|369.05|367.05|4
1721801180000|2024-07-24 06:06:20|369.14|367.14|369.19|367.19|369.19|367.19|369.14|367.14|3
1721801190000|2024-07-24 06:06:30|369.18|367.18|369.16|367.16|369.18|367.18|369.12|367.12|7
1721801200000|2024-07-24 06:06:40|369.18|367.18|369.13|367.13|369.18|367.18|369.12|367.12|6
1721801210000|2024-07-24 06:06:50|369.12|367.12|369.13|367.13|369.13|367.13|369.12|367.12|2
1721801220000|2024-07-24 06:07:00|369.15|367.15|369.21|367.21|369.21|367.21|369.15|367.15|7
1721801230000|2024-07-24 06:07:10|369.22|367.22|369.33|367.33|369.33|367.33|369.22|367.22|3
1721801240000|2024-07-24 06:07:20|369.32|367.32|369.33|367.33|369.33|367.33|369.32|367.32|2
1721801250000|2024-07-24 06:07:30|369.37|367.37|369.35|367.35|369.37|367.37|369.35|367.35|4
1721801260000|2024-07-24 06:07:40|369.37|367.37|369.59|367.59|369.59|367.59|369.37|367.37|10
1721801270000|2024-07-24 06:07:50|369.58|367.58|369.61|367.61|369.61|367.61|369.58|367.58|4
1721801280000|2024-07-24 06:08:00|369.6|367.6|369.63|367.63|369.63|367.63|369.6|367.6|3
1721801290000|2024-07-24 06:08:10|369.61|367.61|369.61|367.61|369.61|367.61|369.61|367.61|1
1721801300000|2024-07-24 06:08:20|369.57|367.57|369.57|367.57|369.57|367.57|369.57|367.57|1
1721801310000|2024-07-24 06:08:30|369.58|367.58|369.63|367.63|369.63|367.63|369.58|367.58|5
1721801320000|2024-07-24 06:08:40|369.68|367.68|369.88|367.88|369.97|367.97|369.68|367.68|6
1721801330000|2024-07-24 06:08:50|369.8|367.8|369.77|367.77|369.8|367.8|369.75|367.75|4
1721801340000|2024-07-24 06:09:00|369.72|367.72|369.7|367.7|369.72|367.72|369.7|367.7|2
1721801350000|2024-07-24 06:09:10|369.69|367.69|369.6|367.6|369.69|367.69|369.6|367.6|6
1721801360000|2024-07-24 06:09:20|369.47|367.47|369.47|367.47|369.47|367.47|369.47|367.47|1
1721801380000|2024-07-24 06:09:40|369.42|367.42|369.42|367.42|369.42|367.42|369.42|367.42|1
1721801390000|2024-07-24 06:09:50|369.33|367.33|369.3|367.3|369.33|367.33|369.3|367.3|2
1721801400000|2024-07-24 06:10:00|369.34|367.34|369.41|367.41|369.41|367.41|369.34|367.34|3
1721801410000|2024-07-24 06:10:10|369.45|367.45|369.41|367.41|369.45|367.45|369.41|367.41|6
1721801420000|2024-07-24 06:10:20|369.36|367.36|369.3|367.3|369.36|367.36|369.3|367.3|2
1721801430000|2024-07-24 06:10:30|369.32|367.32|369.32|367.32|369.32|367.32|369.32|367.32|1
1721801440000|2024-07-24 06:10:40|369.31|367.31|369.09|367.09|369.31|367.31|369.09|367.09|6
1721801470000|2024-07-24 06:11:10|369.13|367.13|369.1|367.1|369.14|367.14|369.1|367.1|6
1721801500000|2024-07-24 06:11:40|369.08|367.08|368.98|366.98|369.08|367.08|368.98|366.98|5
1721801510000|2024-07-24 06:11:50|368.87|366.87|369.02|367.02|369.02|367.02|368.87|366.87|12
1721801520000|2024-07-24 06:12:00|369.03|367.03|368.95|366.95|369.03|367.03|368.95|366.95|6
1721801530000|2024-07-24 06:12:10|368.94|366.94|368.75|366.75|368.94|366.94|368.74|366.74|14
1721801540000|2024-07-24 06:12:20|368.77|366.77|368.82|366.82|368.83|366.83|368.77|366.77|8
1721801550000|2024-07-24 06:12:30|368.83|366.83|368.9|366.9|368.9|366.9|368.83|366.83|5
1721801560000|2024-07-24 06:12:40|368.95|366.95|369.05|367.05|369.06|367.06|368.95|366.95|11
1721801570000|2024-07-24 06:12:50|369.01|367.01|368.94|366.94|369.03|367.03|368.94|366.94|17
1721801580000|2024-07-24 06:13:00|368.93|366.93|369|367|369|367|368.93|366.93|14
1721801590000|2024-07-24 06:13:10|368.99|366.99|369.11|367.11|369.12|367.12|368.98|366.98|15
1721801600000|2024-07-24 06:13:20|369.13|367.13|369.2|367.2|369.21|367.21|369.13|367.13|15
1721801610000|2024-07-24 06:13:30|369.21|367.21|369.27|367.27|369.29|367.29|369.13|367.13|18
1721801620000|2024-07-24 06:13:40|369.24|367.24|369.35|367.35|369.38|367.38|369.24|367.24|16
1721801630000|2024-07-24 06:13:50|369.37|367.37|369.43|367.43|369.45|367.45|369.37|367.37|8
1721801640000|2024-07-24 06:14:00|369.41|367.41|369.34|367.34|369.43|367.43|369.34|367.34|12
1721801650000|2024-07-24 06:14:10|369.37|367.37|369.41|367.41|369.43|367.43|369.37|367.37|4
1721801660000|2024-07-24 06:14:20|369.37|367.37|369.36|367.36|369.37|367.37|369.36|367.36|2
1721801670000|2024-07-24 06:14:30|369.38|367.38|369.37|367.37|369.39|367.39|369.36|367.36|6
1721801680000|2024-07-24 06:14:40|369.39|367.39|369.38|367.38|369.44|367.44|369.38|367.38|10
1721801690000|2024-07-24 06:14:50|369.4|367.4|369.36|367.36|369.42|367.42|369.36|367.36|8
1721801700000|2024-07-24 06:15:00|369.34|367.34|369.44|367.44|369.52|367.52|369.32|367.32|19
1721801710000|2024-07-24 06:15:10|369.42|367.42|369.39|367.39|369.42|367.42|369.3|367.3|17
1721801720000|2024-07-24 06:15:20|369.41|367.41|369.48|367.48|369.48|367.48|369.39|367.39|14
1721801730000|2024-07-24 06:15:30|369.47|367.47|369.62|367.62|369.63|367.63|369.47|367.47|18
1721801740000|2024-07-24 06:15:40|369.64|367.64|369.59|367.59|369.66|367.66|369.59|367.59|6
1721801750000|2024-07-24 06:15:50|369.61|367.61|369.57|367.57|369.64|367.64|369.55|367.55|14
1721801760000|2024-07-24 06:16:00|369.61|367.61|369.57|367.57|369.68|367.68|369.53|367.53|21
1721801770000|2024-07-24 06:16:10|369.55|367.55|369.74|367.74|369.77|367.77|369.55|367.55|14
1721801780000|2024-07-24 06:16:20|369.73|367.73|369.62|367.62|369.75|367.75|369.62|367.62|14
1721801790000|2024-07-24 06:16:30|369.63|367.63|369.61|367.61|369.64|367.64|369.6|367.6|11
1721801800000|2024-07-24 06:16:40|369.59|367.59|369.53|367.53|369.6|367.6|369.52|367.52|10
1721801810000|2024-07-24 06:16:50|369.56|367.56|369.59|367.59|369.64|367.64|369.56|367.56|10
1721801820000|2024-07-24 06:17:00|369.53|367.53|369.54|367.54|369.54|367.54|369.53|367.53|2
1721801830000|2024-07-24 06:17:10|369.57|367.57|369.56|367.56|369.61|367.61|369.54|367.54|12
1721801840000|2024-07-24 06:17:20|369.55|367.55|369.69|367.69|369.69|367.69|369.55|367.55|13
1721801850000|2024-07-24 06:17:30|369.72|367.72|369.76|367.76|369.77|367.77|369.72|367.72|9
1721801860000|2024-07-24 06:17:40|369.77|367.77|369.79|367.79|369.79|367.79|369.77|367.77|3
1721801870000|2024-07-24 06:17:50|369.82|367.82|369.83|367.83|369.83|367.83|369.82|367.82|2
1721801880000|2024-07-24 06:18:00|369.79|367.79|369.79|367.79|369.79|367.79|369.78|367.78|3
1721801890000|2024-07-24 06:18:10|369.8|367.8|369.79|367.79|369.8|367.8|369.79|367.79|2
1721801950000|2024-07-24 06:19:10|369.84|367.84|369.85|367.85|369.88|367.88|369.84|367.84|3
1721801960000|2024-07-24 06:19:20|369.86|367.86|369.85|367.85|369.87|367.87|369.85|367.85|3
1721801980000|2024-07-24 06:19:40|369.86|367.86|369.88|367.88|369.88|367.88|369.86|367.86|5
1721801990000|2024-07-24 06:19:50|369.89|367.89|369.89|367.89|369.89|367.89|369.89|367.89|1
1721802000000|2024-07-24 06:20:00|369.85|367.85|369.86|367.86|369.86|367.86|369.82|367.82|7
1721802010000|2024-07-24 06:20:10|369.84|367.84|369.78|367.78|369.85|367.85|369.76|367.76|7
1721802020000|2024-07-24 06:20:20|369.81|367.81|369.76|367.76|369.85|367.85|369.75|367.75|11
1721802030000|2024-07-24 06:20:30|369.77|367.77|369.77|367.77|369.77|367.77|369.73|367.73|6
1721802040000|2024-07-24 06:20:40|369.73|367.73|369.55|367.55|369.73|367.73|369.54|367.54|11
1721802060000|2024-07-24 06:21:00|369.64|367.64|369.71|367.71|369.71|367.71|369.64|367.64|3
1721802070000|2024-07-24 06:21:10|369.72|367.72|369.71|367.71|369.72|367.72|369.71|367.71|2
1721802090000|2024-07-24 06:21:30|369.69|367.69|369.65|367.65|369.69|367.69|369.65|367.65|3
1721802100000|2024-07-24 06:21:40|369.66|367.66|369.63|367.63|369.66|367.66|369.61|367.61|10
1721802110000|2024-07-24 06:21:50|369.62|367.62|369.55|367.55|369.62|367.62|369.55|367.55|5
1721802120000|2024-07-24 06:22:00|369.54|367.54|369.54|367.54|369.54|367.54|369.54|367.54|1
1721802150000|2024-07-24 06:22:30|369.55|367.55|369.57|367.57|369.57|367.57|369.55|367.55|2
1721802160000|2024-07-24 06:22:40|369.56|367.56|369.56|367.56|369.56|367.56|369.56|367.56|1
1721802180000|2024-07-24 06:23:00|369.54|367.54|369.54|367.54|369.54|367.54|369.54|367.54|1
1721802220000|2024-07-24 06:23:40|369.51|367.51|369.26|367.26|369.51|367.51|369.25|367.25|7
1721802230000|2024-07-24 06:23:50|369.25|367.25|369.2|367.2|369.25|367.25|369.2|367.2|4
1721802270000|2024-07-24 06:24:30|369.21|367.21|369.21|367.21|369.21|367.21|369.21|367.21|1
1721802280000|2024-07-24 06:24:40|369.22|367.22|369.36|367.36|369.36|367.36|369.22|367.22|5
1721802330000|2024-07-24 06:25:30|369.35|367.35|369.33|367.33|369.35|367.35|369.33|367.33|6
1721802340000|2024-07-24 06:25:40|369.34|367.34|369.22|367.22|369.34|367.34|369.21|367.21|12
1721802350000|2024-07-24 06:25:50|369.21|367.21|369.21|367.21|369.21|367.21|369.21|367.21|1
1721802360000|2024-07-24 06:26:00|369.19|367.19|369.13|367.13|369.19|367.19|369.13|367.13|11
1721802380000|2024-07-24 06:26:20|369.11|367.11|369.11|367.11|369.11|367.11|369.11|367.11|1
1721802460000|2024-07-24 06:27:40|369.22|367.22|369.22|367.22|369.22|367.22|369.22|367.22|1
1721802480000|2024-07-24 06:28:00|369.21|367.21|369.21|367.21|369.21|367.21|369.21|367.21|1
1721802490000|2024-07-24 06:28:10|369.2|367.2|369.2|367.2|369.2|367.2|369.2|367.2|1
1721802500000|2024-07-24 06:28:20|369.19|367.19|369.19|367.19|369.2|367.2|369.18|367.18|9
1721802510000|2024-07-24 06:28:30|369.2|367.2|369.19|367.19|369.2|367.2|369.19|367.19|2
1721802520000|2024-07-24 06:28:40|369.18|367.18|369.15|367.15|369.18|367.18|369.14|367.14|9
1721802530000|2024-07-24 06:28:50|369.16|367.16|369.15|367.15|369.18|367.18|369.15|367.15|9
1721802540000|2024-07-24 06:29:00|369.18|367.18|369.17|367.17|369.18|367.18|369.17|367.17|2
1721802550000|2024-07-24 06:29:10|369.18|367.18|369.18|367.18|369.2|367.2|369.17|367.17|10
1721802560000|2024-07-24 06:29:20|369.15|367.15|369.16|367.16|369.16|367.16|369.14|367.14|12
1721802570000|2024-07-24 06:29:30|369.15|367.15|369.13|367.13|369.17|367.17|369.13|367.13|7
1721802580000|2024-07-24 06:29:40|369.14|367.14|369.15|367.15|369.17|367.17|369.14|367.14|13
1721802590000|2024-07-24 06:29:50|369.14|367.14|369.17|367.17|369.17|367.17|369.14|367.14|6
1721802600000|2024-07-24 06:30:00|369.16|367.16|369.16|367.16|369.17|367.17|369.13|367.13|14
1721802610000|2024-07-24 06:30:10|369.18|367.18|369.16|367.16|369.18|367.18|369.15|367.15|11
1721802620000|2024-07-24 06:30:20|369.17|367.17|369.13|367.13|369.17|367.17|369.13|367.13|7
1721802630000|2024-07-24 06:30:30|369.12|367.12|369.11|367.11|369.15|367.15|369.11|367.11|6
1721802640000|2024-07-24 06:30:40|369.12|367.12|369.11|367.11|369.12|367.12|369.1|367.1|5
1721802650000|2024-07-24 06:30:50|369.12|367.12|369.17|367.17|369.21|367.21|369.11|367.11|12
1721802660000|2024-07-24 06:31:00|369.18|367.18|369.29|367.29|369.36|367.36|369.18|367.18|11
1721802670000|2024-07-24 06:31:10|369.3|367.3|369.33|367.33|369.33|367.33|369.29|367.29|4
1721802680000|2024-07-24 06:31:20|369.34|367.34|369.35|367.35|369.35|367.35|369.34|367.34|2
1721802720000|2024-07-24 06:32:00|369.36|367.36|369.52|367.52|369.52|367.52|369.36|367.36|8
1721802730000|2024-07-24 06:32:10|369.5|367.5|369.53|367.53|369.53|367.53|369.5|367.5|4
1721802740000|2024-07-24 06:32:20|369.52|367.52|369.59|367.59|369.59|367.59|369.52|367.52|7
1721802750000|2024-07-24 06:32:30|369.56|367.56|369.57|367.57|369.57|367.57|369.56|367.56|2
1721802760000|2024-07-24 06:32:40|369.58|367.58|369.56|367.56|369.58|367.58|369.56|367.56|4
1721802770000|2024-07-24 06:32:50|369.57|367.57|369.55|367.55|369.57|367.57|369.55|367.55|2
1721802780000|2024-07-24 06:33:00|369.52|367.52|369.46|367.46|369.52|367.52|369.45|367.45|11
1721802790000|2024-07-24 06:33:10|369.41|367.41|369.4|367.4|369.43|367.43|369.38|367.38|17
1721802800000|2024-07-24 06:33:20|369.41|367.41|369.28|367.28|369.41|367.41|369.27|367.27|10
1721802810000|2024-07-24 06:33:30|369.3|367.3|369.21|367.21|369.3|367.3|369.21|367.21|10
1721802820000|2024-07-24 06:33:40|369.2|367.2|369.2|367.2|369.2|367.2|369.2|367.2|1
1721802830000|2024-07-24 06:33:50|369.16|367.16|369.11|367.11|369.16|367.16|369.1|367.1|12
1721802840000|2024-07-24 06:34:00|369.12|367.12|369.13|367.13|369.2|367.2|369.12|367.12|13
1721802850000|2024-07-24 06:34:10|369.14|367.14|369.23|367.23|369.29|367.29|369.14|367.14|17
1721802860000|2024-07-24 06:34:20|369.22|367.22|369.16|367.16|369.22|367.22|369.16|367.16|15
1721802870000|2024-07-24 06:34:30|369.15|367.15|369.08|367.08|369.15|367.15|369.06|367.06|10
1721802880000|2024-07-24 06:34:40|369.07|367.07|369.06|367.06|369.08|367.08|369.06|367.06|8
1721802890000|2024-07-24 06:34:50|369.07|367.07|369.15|367.15|369.15|367.15|369.07|367.07|3
1721802900000|2024-07-24 06:35:00|369.16|367.16|369.42|367.42|369.42|367.42|369.16|367.16|10
1721802910000|2024-07-24 06:35:10|369.41|367.41|369.23|367.23|369.41|367.41|369.21|367.21|13
1721802920000|2024-07-24 06:35:20|369.35|367.35|369.47|367.47|369.47|367.47|369.35|367.35|6
1721802930000|2024-07-24 06:35:30|369.48|367.48|369.56|367.56|369.56|367.56|369.48|367.48|6
1721802940000|2024-07-24 06:35:40|369.57|367.57|369.75|367.75|369.75|367.75|369.57|367.57|15
1721802950000|2024-07-24 06:35:50|369.74|367.74|369.74|367.74|369.74|367.74|369.74|367.74|1
1721802970000|2024-07-24 06:36:10|369.7|367.7|369.74|367.74|369.74|367.74|369.7|367.7|2
1721802990000|2024-07-24 06:36:30|369.75|367.75|369.76|367.76|369.76|367.76|369.74|367.74|3
1721803000000|2024-07-24 06:36:40|369.75|367.75|369.69|367.69|369.75|367.75|369.67|367.67|5
1721803010000|2024-07-24 06:36:50|369.7|367.7|369.7|367.7|369.7|367.7|369.69|367.69|3
1721803020000|2024-07-24 06:37:00|369.69|367.69|369.71|367.71|369.71|367.71|369.69|367.69|3
1721803030000|2024-07-24 06:37:10|369.72|367.72|369.79|367.79|369.89|367.89|369.72|367.72|11
1721803040000|2024-07-24 06:37:20|369.8|367.8|369.84|367.84|369.86|367.86|369.8|367.8|10
1721803050000|2024-07-24 06:37:30|369.85|367.85|369.87|367.87|369.87|367.87|369.85|367.85|5
1721803060000|2024-07-24 06:37:40|369.88|367.88|369.89|367.89|369.89|367.89|369.88|367.88|2
1721803070000|2024-07-24 06:37:50|369.9|367.9|369.9|367.9|369.9|367.9|369.88|367.88|4
1721803080000|2024-07-24 06:38:00|369.89|367.89|369.7|367.7|369.89|367.89|369.7|367.7|14
1721803090000|2024-07-24 06:38:10|369.71|367.71|369.75|367.75|369.81|367.81|369.71|367.71|12
1721803100000|2024-07-24 06:38:20|369.77|367.77|369.77|367.77|369.81|367.81|369.77|367.77|8
1721803110000|2024-07-24 06:38:30|369.75|367.75|369.63|367.63|369.75|367.75|369.63|367.63|6
1721803120000|2024-07-24 06:38:40|369.62|367.62|369.41|367.41|369.62|367.62|369.41|367.41|9
1721803130000|2024-07-24 06:38:50|369.48|367.48|369.66|367.66|369.67|367.67|369.48|367.48|12
1721803140000|2024-07-24 06:39:00|369.67|367.67|369.72|367.72|369.75|367.75|369.67|367.67|16
1721803150000|2024-07-24 06:39:10|369.73|367.73|369.74|367.74|369.74|367.74|369.73|367.73|2
1721803160000|2024-07-24 06:39:20|369.75|367.75|369.77|367.77|369.77|367.77|369.75|367.75|2
1721803170000|2024-07-24 06:39:30|369.83|367.83|369.87|367.87|369.87|367.87|369.83|367.83|4
1721803180000|2024-07-24 06:39:40|369.86|367.86|369.87|367.87|369.87|367.87|369.86|367.86|2
1721803190000|2024-07-24 06:39:50|369.88|367.88|369.9|367.9|369.9|367.9|369.88|367.88|3
1721803200000|2024-07-24 06:40:00|369.93|367.93|369.99|367.99|370|368|369.93|367.93|10
1721803210000|2024-07-24 06:40:10|369.97|367.97|369.81|367.81|369.97|367.97|369.81|367.81|12
1721803220000|2024-07-24 06:40:20|369.83|367.83|369.85|367.85|369.85|367.85|369.83|367.83|7
1721803230000|2024-07-24 06:40:30|369.84|367.84|369.84|367.84|369.84|367.84|369.84|367.84|1
1721803240000|2024-07-24 06:40:40|369.85|367.85|369.85|367.85|369.86|367.86|369.85|367.85|3
1721803250000|2024-07-24 06:40:50|369.86|367.86|369.86|367.86|369.86|367.86|369.86|367.86|1
1721803260000|2024-07-24 06:41:00|369.85|367.85|369.8|367.8|369.85|367.85|369.77|367.77|8
1721803270000|2024-07-24 06:41:10|369.84|367.84|369.89|367.89|369.89|367.89|369.84|367.84|5
1721803280000|2024-07-24 06:41:20|369.9|367.9|369.93|367.93|369.93|367.93|369.9|367.9|4
1721803290000|2024-07-24 06:41:30|369.92|367.92|369.93|367.93|369.93|367.93|369.92|367.92|2
1721803300000|2024-07-24 06:41:40|369.9|367.9|369.98|367.98|369.99|367.99|369.9|367.9|7
1721803310000|2024-07-24 06:41:50|369.97|367.97|369.99|367.99|369.99|367.99|369.97|367.97|3
1721803320000|2024-07-24 06:42:00|370.01|368.01|370.04|368.04|370.04|368.04|370.01|368.01|4
1721803330000|2024-07-24 06:42:10|370.05|368.05|370.07|368.07|370.07|368.07|370.05|368.05|3
1721803340000|2024-07-24 06:42:20|370.03|368.03|370.02|368.02|370.03|368.03|370.01|368.01|5
1721803350000|2024-07-24 06:42:30|370.01|368.01|370.02|368.02|370.02|368.02|370.01|368.01|2
1721803360000|2024-07-24 06:42:40|370.03|368.03|370.06|368.06|370.06|368.06|370.03|368.03|5
1721803370000|2024-07-24 06:42:50|370.07|368.07|370.33|368.33|370.33|368.33|370.07|368.07|7
1721803380000|2024-07-24 06:43:00|370.34|368.34|370.4|368.4|370.4|368.4|370.33|368.33|8
1721803390000|2024-07-24 06:43:10|370.41|368.41|370.4|368.4|370.42|368.42|370.38|368.38|11
1721803400000|2024-07-24 06:43:20|370.41|368.41|370.41|368.41|370.42|368.42|370.41|368.41|3
1721803410000|2024-07-24 06:43:30|370.39|368.39|370.39|368.39|370.4|368.4|370.39|368.39|3
1721803420000|2024-07-24 06:43:40|370.35|368.35|370.35|368.35|370.35|368.35|370.35|368.35|1
1721803440000|2024-07-24 06:44:00|370.36|368.36|370.41|368.41|370.41|368.41|370.36|368.36|4
1721803450000|2024-07-24 06:44:10|370.42|368.42|370.41|368.41|370.42|368.42|370.41|368.41|2
1721803470000|2024-07-24 06:44:30|370.37|368.37|370.34|368.34|370.37|368.37|370.34|368.34|4
1721803480000|2024-07-24 06:44:40|370.3|368.3|370.35|368.35|370.35|368.35|370.3|368.3|4
1721803490000|2024-07-24 06:44:50|370.36|368.36|370.4|368.4|370.4|368.4|370.36|368.36|4
1721803500000|2024-07-24 06:45:00|370.41|368.41|370.56|368.56|370.56|368.56|370.41|368.41|15
1721803510000|2024-07-24 06:45:10|370.55|368.55|370.57|368.57|370.57|368.57|370.55|368.55|3
1721803520000|2024-07-24 06:45:20|370.58|368.58|370.77|368.77|370.77|368.77|370.58|368.58|7
1721803530000|2024-07-24 06:45:30|370.78|368.78|370.79|368.79|370.79|368.79|370.78|368.78|2
1721803540000|2024-07-24 06:45:40|370.8|368.8|370.78|368.78|370.8|368.8|370.78|368.78|3
1721803550000|2024-07-24 06:45:50|370.79|368.79|370.86|368.86|370.94|368.94|370.79|368.79|7
1721803560000|2024-07-24 06:46:00|370.83|368.83|370.66|368.66|370.83|368.83|370.66|368.66|8
1721803570000|2024-07-24 06:46:10|370.63|368.63|370.52|368.52|370.63|368.63|370.52|368.52|4
1721803580000|2024-07-24 06:46:20|370.56|368.56|370.53|368.53|370.63|368.63|370.52|368.52|11
1721803590000|2024-07-24 06:46:30|370.54|368.54|370.54|368.54|370.54|368.54|370.53|368.53|3
1721803600000|2024-07-24 06:46:40|370.55|368.55|370.54|368.54|370.55|368.55|370.53|368.53|4
1721803610000|2024-07-24 06:46:50|370.55|368.55|370.39|368.39|370.55|368.55|370.38|368.38|6
1721803620000|2024-07-24 06:47:00|370.4|368.4|370.53|368.53|370.53|368.53|370.4|368.4|9
1721803630000|2024-07-24 06:47:10|370.56|368.56|370.55|368.55|370.56|368.56|370.53|368.53|16
1721803640000|2024-07-24 06:47:20|370.56|368.56|370.6|368.6|370.6|368.6|370.56|368.56|3
1721803650000|2024-07-24 06:47:30|370.61|368.61|370.72|368.72|370.72|368.72|370.61|368.61|3
1721803660000|2024-07-24 06:47:40|370.74|368.74|370.77|368.77|370.84|368.84|370.73|368.73|10
1721803670000|2024-07-24 06:47:50|370.78|368.78|370.83|368.83|370.83|368.83|370.78|368.78|4
1721803680000|2024-07-24 06:48:00|370.82|368.82|370.79|368.79|370.82|368.82|370.79|368.79|4
1721803690000|2024-07-24 06:48:10|370.8|368.8|370.8|368.8|370.8|368.8|370.79|368.79|3
1721803700000|2024-07-24 06:48:20|370.81|368.81|370.81|368.81|370.84|368.84|370.8|368.8|5
1721803710000|2024-07-24 06:48:30|370.82|368.82|370.83|368.83|370.83|368.83|370.82|368.82|2
1721803730000|2024-07-24 06:48:50|370.84|368.84|370.85|368.85|370.85|368.85|370.79|368.79|4
1721803740000|2024-07-24 06:49:00|370.86|368.86|370.85|368.85|370.86|368.86|370.84|368.84|5
1721803750000|2024-07-24 06:49:10|370.88|368.88|370.87|368.87|370.88|368.88|370.85|368.85|4
1721803760000|2024-07-24 06:49:20|370.88|368.88|370.88|368.88|370.88|368.88|370.88|368.88|1
1721803770000|2024-07-24 06:49:30|370.89|368.89|370.9|368.9|370.9|368.9|370.89|368.89|2
1721803780000|2024-07-24 06:49:40|370.96|368.96|371.02|369.02|371.02|369.02|370.95|368.95|7
1721803790000|2024-07-24 06:49:50|371.03|369.03|371.04|369.04|371.04|369.04|371.03|369.03|2
1721803800000|2024-07-24 06:50:00|371.03|369.03|371.05|369.05|371.05|369.05|371.03|369.03|3
1721803810000|2024-07-24 06:50:10|371.06|369.06|371.07|369.07|371.07|369.07|371.06|369.06|2
1721803820000|2024-07-24 06:50:20|371.08|369.08|371.09|369.09|371.09|369.09|371.08|369.08|2
1721803830000|2024-07-24 06:50:30|371.1|369.1|371.08|369.08|371.1|369.1|371.08|369.08|3
1721803840000|2024-07-24 06:50:40|371.05|369.05|371.03|369.03|371.05|369.05|371.02|369.02|3
1721803850000|2024-07-24 06:50:50|371.04|369.04|371.05|369.05|371.05|369.05|371.04|369.04|2
1721803860000|2024-07-24 06:51:00|371.06|369.06|370.85|368.85|371.19|369.19|370.83|368.83|16
1721803870000|2024-07-24 06:51:10|370.86|368.86|370.86|368.86|370.86|368.86|370.85|368.85|3
1721803880000|2024-07-24 06:51:20|370.85|368.85|370.85|368.85|370.86|368.86|370.85|368.85|3
1721803890000|2024-07-24 06:51:30|370.86|368.86|370.94|368.94|370.94|368.94|370.85|368.85|12
1721803900000|2024-07-24 06:51:40|370.92|368.92|370.9|368.9|370.93|368.93|370.9|368.9|5
1721803910000|2024-07-24 06:51:50|370.87|368.87|370.89|368.89|370.9|368.9|370.87|368.87|4
1721803920000|2024-07-24 06:52:00|370.9|368.9|370.68|368.68|370.95|368.95|370.68|368.68|7
1721803930000|2024-07-24 06:52:10|370.71|368.71|370.66|368.66|370.71|368.71|370.65|368.65|7
1721803940000|2024-07-24 06:52:20|370.67|368.67|370.81|368.81|370.84|368.84|370.67|368.67|14
1721803950000|2024-07-24 06:52:30|370.82|368.82|370.82|368.82|370.82|368.82|370.82|368.82|1
1721803960000|2024-07-24 06:52:40|370.83|368.83|371|369|371|369|370.83|368.83|8
1721803970000|2024-07-24 06:52:50|371.02|369.02|371.05|369.05|371.05|369.05|371.02|369.02|3
1721803980000|2024-07-24 06:53:00|371.06|369.06|371.17|369.17|371.17|369.17|371.06|369.06|11
1721803990000|2024-07-24 06:53:10|371.18|369.18|371.32|369.32|371.32|369.32|371.18|369.18|5
1721804000000|2024-07-24 06:53:20|371.31|369.31|371.32|369.32|371.32|369.32|371.26|369.26|6
1721804010000|2024-07-24 06:53:30|371.33|369.33|371.34|369.34|371.34|369.34|371.33|369.33|2
1721804020000|2024-07-24 06:53:40|371.35|369.35|371.35|369.35|371.35|369.35|371.35|369.35|1
1721804030000|2024-07-24 06:53:50|371.36|369.36|371.36|369.36|371.36|369.36|371.35|369.35|3
1721804040000|2024-07-24 06:54:00|371.37|369.37|371.38|369.38|371.38|369.38|371.37|369.37|2
1721804050000|2024-07-24 06:54:10|371.37|369.37|371.36|369.36|371.37|369.37|371.35|369.35|3
1721804060000|2024-07-24 06:54:20|371.37|369.37|371.21|369.21|371.37|369.37|371.21|369.21|4
1721804070000|2024-07-24 06:54:30|371.15|369.15|371.12|369.12|371.15|369.15|371.12|369.12|4
1721804080000|2024-07-24 06:54:40|371.13|369.13|371.2|369.2|371.2|369.2|371.13|369.13|4
1721804090000|2024-07-24 06:54:50|371.21|369.21|371.22|369.22|371.22|369.22|371.21|369.21|2
1721804100000|2024-07-24 06:55:00|371.23|369.23|371.24|369.24|371.24|369.24|371.23|369.23|2
1721804110000|2024-07-24 06:55:10|371.23|369.23|371.22|369.22|371.23|369.23|371.19|369.19|6
1721804120000|2024-07-24 06:55:20|371.27|369.27|371.34|369.34|371.34|369.34|371.27|369.27|8
1721804130000|2024-07-24 06:55:30|371.35|369.35|371.37|369.37|371.37|369.37|371.34|369.34|5
1721804140000|2024-07-24 06:55:40|371.38|369.38|371.41|369.41|371.41|369.41|371.37|369.37|6
1721804150000|2024-07-24 06:55:50|371.42|369.42|371.45|369.45|371.45|369.45|371.42|369.42|4
1721804160000|2024-07-24 06:56:00|371.46|369.46|371.42|369.42|371.46|369.46|371.42|369.42|2
1721804170000|2024-07-24 06:56:10|371.4|369.4|371.41|369.41|371.41|369.41|371.4|369.4|2
1721804180000|2024-07-24 06:56:20|371.42|369.42|371.47|369.47|371.47|369.47|371.42|369.42|6
1721804190000|2024-07-24 06:56:30|371.48|369.48|371.54|369.54|371.54|369.54|371.48|369.48|5
1721804200000|2024-07-24 06:56:40|371.55|369.55|371.55|369.55|371.55|369.55|371.55|369.55|1
1721804210000|2024-07-24 06:56:50|371.56|369.56|371.57|369.57|371.57|369.57|371.56|369.56|2
1721804220000|2024-07-24 06:57:00|371.65|369.65|371.73|369.73|371.76|369.76|371.65|369.65|11
1721804230000|2024-07-24 06:57:10|371.7|369.7|371.71|369.71|371.71|369.71|371.7|369.7|2
1721804240000|2024-07-24 06:57:20|371.72|369.72|371.73|369.73|371.8|369.8|371.72|369.72|7
1721804250000|2024-07-24 06:57:30|371.74|369.74|371.74|369.74|371.74|369.74|371.74|369.74|1
1721804260000|2024-07-24 06:57:40|371.75|369.75|371.75|369.75|371.75|369.75|371.73|369.73|4
1721804280000|2024-07-24 06:58:00|371.74|369.74|371.73|369.73|371.75|369.75|371.73|369.73|4
1721804290000|2024-07-24 06:58:10|371.66|369.66|371.56|369.56|371.66|369.66|371.56|369.56|7
1721804300000|2024-07-24 06:58:20|371.54|369.54|371.5|369.5|371.54|369.54|371.42|369.42|8
1721804310000|2024-07-24 06:58:30|371.51|369.51|371.51|369.51|371.51|369.51|371.51|369.51|1
1721804320000|2024-07-24 06:58:40|371.5|369.5|371.45|369.45|371.5|369.5|371.45|369.45|3
1721804330000|2024-07-24 06:58:50|371.42|369.42|371.4|369.4|371.44|369.44|371.4|369.4|4
1721804340000|2024-07-24 06:59:00|371.39|369.39|371.2|369.2|371.39|369.39|371.2|369.2|8
1721804350000|2024-07-24 06:59:10|371.22|369.22|371.15|369.15|371.25|369.25|371.14|369.14|11
1721804360000|2024-07-24 06:59:20|371.17|369.17|371.06|369.06|371.17|369.17|371.05|369.05|9
1721804370000|2024-07-24 06:59:30|371.05|369.05|371.11|369.11|371.12|369.12|371|369|10
1721804380000|2024-07-24 06:59:40|371.13|369.13|371.22|369.22|371.22|369.22|371.13|369.13|5
1721804390000|2024-07-24 06:59:50|371.3|369.3|371.33|369.33|371.33|369.33|371.28|369.28|12
1721804400000|2024-07-24 07:00:00|371.32|369.32|371.16|369.16|371.32|369.32|371.15|369.15|10
1721804410000|2024-07-24 07:00:10|371.19|369.19|371.16|369.16|371.21|369.21|371.15|369.15|6
1721804420000|2024-07-24 07:00:20|371.14|369.14|371.21|369.21|371.22|369.22|371.14|369.14|4
1721804430000|2024-07-24 07:00:30|371.26|369.26|371.29|369.29|371.29|369.29|371.24|369.24|3
1721804440000|2024-07-24 07:00:40|371.3|369.3|371.29|369.29|371.31|369.31|371.25|369.25|6
1721804450000|2024-07-24 07:00:50|371.27|369.27|371.23|369.23|371.27|369.27|371.17|369.17|8
1721804460000|2024-07-24 07:01:00|371.26|369.26|371.43|369.43|371.43|369.43|371.26|369.26|8
1721804470000|2024-07-24 07:01:10|371.48|369.48|371.46|369.46|371.52|369.52|371.45|369.45|8
1721804480000|2024-07-24 07:01:20|371.45|369.45|371.39|369.39|371.47|369.47|371.36|369.36|7
1721804490000|2024-07-24 07:01:30|371.41|369.41|371.63|369.63|371.74|369.74|371.41|369.41|9
1721804500000|2024-07-24 07:01:40|371.64|369.64|371.74|369.74|371.74|369.74|371.64|369.64|8
1721804510000|2024-07-24 07:01:50|371.72|369.72|371.71|369.71|371.72|369.72|371.7|369.7|3
1721804520000|2024-07-24 07:02:00|371.72|369.72|371.75|369.75|371.76|369.76|371.72|369.72|3
1721804530000|2024-07-24 07:02:10|371.73|369.73|371.75|369.75|371.75|369.75|371.73|369.73|3
1721804540000|2024-07-24 07:02:20|371.74|369.74|371.85|369.85|371.85|369.85|371.73|369.73|7
1721804560000|2024-07-24 07:02:40|371.86|369.86|371.8|369.8|371.86|369.86|371.8|369.8|3
1721804570000|2024-07-24 07:02:50|371.81|369.81|371.64|369.64|371.81|369.81|371.64|369.64|6
1721804580000|2024-07-24 07:03:00|371.62|369.62|371.71|369.71|371.71|369.71|371.62|369.62|4
1721804600000|2024-07-24 07:03:20|371.69|369.69|371.29|369.29|371.69|369.69|371.28|369.28|11
1721804610000|2024-07-24 07:03:30|371.25|369.25|371.33|369.33|371.36|369.36|371.25|369.25|6
1721804620000|2024-07-24 07:03:40|371.36|369.36|371.53|369.53|371.53|369.53|371.36|369.36|5
1721804630000|2024-07-24 07:03:50|371.51|369.51|371.64|369.64|371.65|369.65|371.49|369.49|12
1721804640000|2024-07-24 07:04:00|371.65|369.65|371.72|369.72|371.72|369.72|371.64|369.64|6
1721804650000|2024-07-24 07:04:10|371.73|369.73|371.87|369.87|371.87|369.87|371.73|369.73|11
1721804660000|2024-07-24 07:04:20|371.88|369.88|371.88|369.88|371.89|369.89|371.88|369.88|3
1721804670000|2024-07-24 07:04:30|371.89|369.89|371.89|369.89|371.89|369.89|371.89|369.89|1
1721804680000|2024-07-24 07:04:40|371.9|369.9|371.96|369.96|371.96|369.96|371.9|369.9|4
1721804690000|2024-07-24 07:04:50|371.97|369.97|371.98|369.98|371.98|369.98|371.97|369.97|4
1721804700000|2024-07-24 07:05:00|371.95|369.95|371.93|369.93|371.95|369.95|371.92|369.92|3
1721804710000|2024-07-24 07:05:10|371.94|369.94|371.92|369.92|371.94|369.94|371.92|369.92|5
1721804720000|2024-07-24 07:05:20|371.89|369.89|371.66|369.66|371.89|369.89|371.59|369.59|12
1721804730000|2024-07-24 07:05:30|371.67|369.67|371.52|369.52|371.68|369.68|371.41|369.41|8
1721804740000|2024-07-24 07:05:40|371.51|369.51|371.49|369.49|371.51|369.51|371.47|369.47|6
1721804750000|2024-07-24 07:05:50|371.5|369.5|371.27|369.27|371.5|369.5|371.25|369.25|11
1721804760000|2024-07-24 07:06:00|371.3|369.3|371.08|369.08|371.3|369.3|371.03|369.03|15
1721804770000|2024-07-24 07:06:10|371.09|369.09|371.08|369.08|371.09|369.09|371.08|369.08|2
1721804780000|2024-07-24 07:06:20|371.09|369.09|370.86|368.86|371.09|369.09|370.86|368.86|9
1721804790000|2024-07-24 07:06:30|370.85|368.85|370.86|368.86|370.86|368.86|370.84|368.84|3
1721804800000|2024-07-24 07:06:40|370.84|368.84|370.81|368.81|370.85|368.85|370.81|368.81|4
1721804810000|2024-07-24 07:06:50|370.8|368.8|370.78|368.78|370.8|368.8|370.74|368.74|10
1721804820000|2024-07-24 07:07:00|370.81|368.81|370.85|368.85|370.85|368.85|370.81|368.81|3
1721804830000|2024-07-24 07:07:10|370.86|368.86|370.93|368.93|370.93|368.93|370.86|368.86|3
1721804840000|2024-07-24 07:07:20|370.92|368.92|370.96|368.96|370.96|368.96|370.86|368.86|5
1721804850000|2024-07-24 07:07:30|370.93|368.93|370.94|368.94|370.94|368.94|370.93|368.93|2
1721804860000|2024-07-24 07:07:40|370.95|368.95|370.93|368.93|370.96|368.96|370.93|368.93|7
1721804870000|2024-07-24 07:07:50|370.95|368.95|370.96|368.96|370.96|368.96|370.95|368.95|2
1721804880000|2024-07-24 07:08:00|370.89|368.89|370.89|368.89|370.94|368.94|370.89|368.89|7
1721804890000|2024-07-24 07:08:10|370.92|368.92|370.86|368.86|371|369|370.84|368.84|11
1721804900000|2024-07-24 07:08:20|370.87|368.87|370.96|368.96|370.96|368.96|370.87|368.87|7
1721804910000|2024-07-24 07:08:30|370.95|368.95|370.87|368.87|370.97|368.97|370.85|368.85|13
1721804920000|2024-07-24 07:08:40|370.89|368.89|370.89|368.89|370.91|368.91|370.87|368.87|12
1721804930000|2024-07-24 07:08:50|370.91|368.91|370.96|368.96|370.99|368.99|370.91|368.91|7
1721804940000|2024-07-24 07:09:00|370.97|368.97|370.86|368.86|370.97|368.97|370.85|368.85|10
1721804950000|2024-07-24 07:09:10|370.83|368.83|370.79|368.79|370.83|368.83|370.76|368.76|13
1721804960000|2024-07-24 07:09:20|370.77|368.77|370.78|368.78|370.8|368.8|370.77|368.77|5
1721804970000|2024-07-24 07:09:30|370.81|368.81|370.81|368.81|370.82|368.82|370.79|368.79|9
1721804980000|2024-07-24 07:09:40|370.8|368.8|370.8|368.8|370.8|368.8|370.8|368.8|1
1721804990000|2024-07-24 07:09:50|370.81|368.81|370.82|368.82|370.85|368.85|370.81|368.81|8
1721805000000|2024-07-24 07:10:00|370.84|368.84|370.87|368.87|370.89|368.89|370.84|368.84|8
1721805010000|2024-07-24 07:10:10|370.88|368.88|370.88|368.88|370.88|368.88|370.88|368.88|1
1721805020000|2024-07-24 07:10:20|370.89|368.89|370.89|368.89|370.89|368.89|370.89|368.89|1
1721805030000|2024-07-24 07:10:30|370.88|368.88|370.88|368.88|370.88|368.88|370.88|368.88|1
1721805040000|2024-07-24 07:10:40|370.89|368.89|370.89|368.89|370.89|368.89|370.89|368.89|1
1721805050000|2024-07-24 07:10:50|370.9|368.9|370.88|368.88|370.9|368.9|370.88|368.88|2
1721805060000|2024-07-24 07:11:00|370.75|368.75|370.86|368.86|370.86|368.86|370.7|368.7|13
1721805090000|2024-07-24 07:11:30|370.85|368.85|370.85|368.85|370.85|368.85|370.85|368.85|1
1721805100000|2024-07-24 07:11:40|370.87|368.87|370.86|368.86|370.89|368.89|370.86|368.86|4
1721805110000|2024-07-24 07:11:50|370.84|368.84|370.87|368.87|370.87|368.87|370.81|368.81|7
1721805120000|2024-07-24 07:12:00|370.88|368.88|370.89|368.89|370.92|368.92|370.87|368.87|10
1721805130000|2024-07-24 07:12:10|370.88|368.88|370.88|368.88|370.88|368.88|370.88|368.88|1
1721805140000|2024-07-24 07:12:20|370.89|368.89|370.94|368.94|370.94|368.94|370.89|368.89|3
1721805150000|2024-07-24 07:12:30|370.95|368.95|370.95|368.95|370.95|368.95|370.95|368.95|1
1721805160000|2024-07-24 07:12:40|370.96|368.96|370.97|368.97|370.98|368.98|370.96|368.96|4
1721805170000|2024-07-24 07:12:50|370.94|368.94|370.96|368.96|370.96|368.96|370.94|368.94|3
1721805180000|2024-07-24 07:13:00|370.97|368.97|371.05|369.05|371.05|369.05|370.97|368.97|9
1721805190000|2024-07-24 07:13:10|371.06|369.06|371.05|369.05|371.06|369.06|371.05|369.05|2
1721805200000|2024-07-24 07:13:20|371.04|369.04|371.04|369.04|371.04|369.04|371.04|369.04|1
1721805220000|2024-07-24 07:13:40|371.05|369.05|371.3|369.3|371.32|369.32|371.05|369.05|8
1721805230000|2024-07-24 07:13:50|371.31|369.31|371.27|369.27|371.37|369.37|371.27|369.27|14
1721805240000|2024-07-24 07:14:00|371.26|369.26|371.23|369.23|371.28|369.28|371.23|369.23|11
1721805250000|2024-07-24 07:14:10|371.02|369.02|371.03|369.03|371.04|369.04|371|369|9
1721805260000|2024-07-24 07:14:20|371.05|369.05|371.06|369.06|371.06|369.06|371.04|369.04|5
1721805270000|2024-07-24 07:14:30|371.09|369.09|371.07|369.07|371.11|369.11|371.07|369.07|6
1721805280000|2024-07-24 07:14:40|371.08|369.08|371.16|369.16|371.2|369.2|371.07|369.07|11
1721805290000|2024-07-24 07:14:50|371.17|369.17|371.03|369.03|371.22|369.22|371.01|369.01|16
1721805300000|2024-07-24 07:15:00|371.05|369.05|371.1|369.1|371.1|369.1|371.02|369.02|9
1721805310000|2024-07-24 07:15:10|371.13|369.13|371.1|369.1|371.13|369.13|371.05|369.05|12
1721805320000|2024-07-24 07:15:20|371.08|369.08|371.01|369.01|371.09|369.09|370.92|368.92|18
1721805330000|2024-07-24 07:15:30|370.99|368.99|370.96|368.96|370.99|368.99|370.95|368.95|12
1721805340000|2024-07-24 07:15:40|370.98|368.98|370.96|368.96|371|369|370.96|368.96|19
1721805350000|2024-07-24 07:15:50|370.97|368.97|370.97|368.97|370.97|368.97|370.96|368.96|5
1721805360000|2024-07-24 07:16:00|370.95|368.95|371.04|369.04|371.12|369.12|370.95|368.95|14
1721805370000|2024-07-24 07:16:10|371.05|369.05|370.9|368.9|371.05|369.05|370.87|368.87|24
1721805380000|2024-07-24 07:16:20|370.89|368.89|370.87|368.87|370.9|368.9|370.86|368.86|14
1721805390000|2024-07-24 07:16:30|370.88|368.88|370.85|368.85|370.9|368.9|370.85|368.85|9
1721805400000|2024-07-24 07:16:40|370.86|368.86|370.78|368.78|370.86|368.86|370.77|368.77|8
1721805410000|2024-07-24 07:16:50|370.79|368.79|370.78|368.78|370.79|368.79|370.78|368.78|8
1721805420000|2024-07-24 07:17:00|370.79|368.79|370.82|368.82|370.83|368.83|370.77|368.77|12
1721805430000|2024-07-24 07:17:10|370.83|368.83|370.92|368.92|370.93|368.93|370.83|368.83|14
1721805440000|2024-07-24 07:17:20|370.91|368.91|370.91|368.91|370.92|368.92|370.85|368.85|12
1721805450000|2024-07-24 07:17:30|370.97|368.97|370.96|368.96|371.03|369.03|370.96|368.96|9
1721805460000|2024-07-24 07:17:40|370.97|368.97|371.04|369.04|371.05|369.05|370.97|368.97|11
1721805470000|2024-07-24 07:17:50|371.03|369.03|371.04|369.04|371.07|369.07|371.02|369.02|12
1721805480000|2024-07-24 07:18:00|371.05|369.05|371.11|369.11|371.11|369.11|371.05|369.05|7
1721805490000|2024-07-24 07:18:10|371.1|369.1|371|369|371.1|369.1|371|369|5
1721805510000|2024-07-24 07:18:30|371.02|369.02|371.08|369.08|371.08|369.08|371.02|369.02|4
1721805520000|2024-07-24 07:18:40|371.06|369.06|371.07|369.07|371.1|369.1|371.06|369.06|4
1721805530000|2024-07-24 07:18:50|371.08|369.08|371.11|369.11|371.12|369.12|371.07|369.07|8
1721805540000|2024-07-24 07:19:00|371.13|369.13|371.1|369.1|371.14|369.14|371.1|369.1|8
1721805550000|2024-07-24 07:19:10|371.14|369.14|371.1|369.1|371.14|369.14|371.1|369.1|5
1721805560000|2024-07-24 07:19:20|371.11|369.11|371.11|369.11|371.11|369.11|371.11|369.11|1
1721805570000|2024-07-24 07:19:30|371.1|369.1|371.12|369.12|371.14|369.14|371.1|369.1|4
1721805580000|2024-07-24 07:19:40|371.11|369.11|371.14|369.14|371.15|369.15|371.11|369.11|3
1721805590000|2024-07-24 07:19:50|371.15|369.15|371.11|369.11|371.15|369.15|371.11|369.11|4
1721805610000|2024-07-24 07:20:10|371.1|369.1|371.09|369.09|371.1|369.1|371.09|369.09|2
1721805620000|2024-07-24 07:20:20|371.08|369.08|371.14|369.14|371.14|369.14|371.08|369.08|5
1721805630000|2024-07-24 07:20:30|371.13|369.13|371.12|369.12|371.13|369.13|371.12|369.12|2
1721805640000|2024-07-24 07:20:40|371.16|369.16|371.28|369.28|371.3|369.3|371.16|369.16|7
1721805650000|2024-07-24 07:20:50|371.29|369.29|371.29|369.29|371.29|369.29|371.28|369.28|5
1721805660000|2024-07-24 07:21:00|371.31|369.31|371.43|369.43|371.43|369.43|371.31|369.31|15
1721805670000|2024-07-24 07:21:10|371.46|369.46|371.49|369.49|371.56|369.56|371.46|369.46|13
1721805680000|2024-07-24 07:21:20|371.5|369.5|371.5|369.5|371.51|369.51|371.48|369.48|7
1721805690000|2024-07-24 07:21:30|371.49|369.49|371.59|369.59|371.59|369.59|371.49|369.49|14
1721805700000|2024-07-24 07:21:40|371.6|369.6|371.59|369.59|371.61|369.61|371.59|369.59|6
1721805730000|2024-07-24 07:22:10|371.6|369.6|371.57|369.57|371.62|369.62|371.57|369.57|5
1721805740000|2024-07-24 07:22:20|371.56|369.56|371.57|369.57|371.57|369.57|371.55|369.55|7
1721805750000|2024-07-24 07:22:30|371.55|369.55|371.5|369.5|371.55|369.55|371.47|369.47|16
1721805760000|2024-07-24 07:22:40|371.51|369.51|371.48|369.48|371.51|369.51|371.46|369.46|15
1721805770000|2024-07-24 07:22:50|371.49|369.49|371.47|369.47|371.49|369.49|371.46|369.46|7
1721805780000|2024-07-24 07:23:00|371.48|369.48|371.41|369.41|371.5|369.5|371.37|369.37|15
1721805790000|2024-07-24 07:23:10|371.4|369.4|371.43|369.43|371.43|369.43|371.38|369.38|16
1721805800000|2024-07-24 07:23:20|371.42|369.42|371.42|369.42|371.47|369.47|371.41|369.41|15
1721805810000|2024-07-24 07:23:30|371.43|369.43|371.43|369.43|371.47|369.47|371.43|369.43|10
1721805820000|2024-07-24 07:23:40|371.41|369.41|371.21|369.21|371.42|369.42|371.21|369.21|18
1721805830000|2024-07-24 07:23:50|371.24|369.24|371.29|369.29|371.31|369.31|371.24|369.24|13
1721805840000|2024-07-24 07:24:00|371.31|369.31|371.4|369.4|371.42|369.42|371.31|369.31|9
1721805850000|2024-07-24 07:24:10|371.36|369.36|371.4|369.4|371.41|369.41|371.36|369.36|10
1721805860000|2024-07-24 07:24:20|371.42|369.42|371.48|369.48|371.51|369.51|371.42|369.42|15
1721805870000|2024-07-24 07:24:30|371.49|369.49|371.54|369.54|371.54|369.54|371.48|369.48|9
1721805880000|2024-07-24 07:24:40|371.53|369.53|371.54|369.54|371.54|369.54|371.48|369.48|12
1721805890000|2024-07-24 07:24:50|371.52|369.52|371.49|369.49|371.52|369.52|371.47|369.47|8
1721805900000|2024-07-24 07:25:00|371.48|369.48|371.48|369.48|371.55|369.55|371.48|369.48|17
1721805910000|2024-07-24 07:25:10|371.49|369.49|371.42|369.42|371.49|369.49|371.39|369.39|20
1721805920000|2024-07-24 07:25:20|371.43|369.43|371.5|369.5|371.5|369.5|371.43|369.43|6
1721805930000|2024-07-24 07:25:30|371.52|369.52|371.52|369.52|371.54|369.54|371.45|369.45|17
1721805940000|2024-07-24 07:25:40|371.55|369.55|371.54|369.54|371.55|369.55|371.54|369.54|4
1721805950000|2024-07-24 07:25:50|371.55|369.55|371.55|369.55|371.55|369.55|371.54|369.54|3
1721805960000|2024-07-24 07:26:00|371.56|369.56|371.56|369.56|371.57|369.57|371.55|369.55|6
1721805970000|2024-07-24 07:26:10|371.57|369.57|371.56|369.56|371.57|369.57|371.56|369.56|2
1721805980000|2024-07-24 07:26:20|371.57|369.57|371.57|369.57|371.57|369.57|371.57|369.57|1
1721806000000|2024-07-24 07:26:40|371.58|369.58|371.58|369.58|371.58|369.58|371.58|369.58|1
1721806010000|2024-07-24 07:26:50|371.59|369.59|371.57|369.57|371.59|369.59|371.57|369.57|3
1721806020000|2024-07-24 07:27:00|371.58|369.58|371.62|369.62|371.62|369.62|371.58|369.58|5
1721806030000|2024-07-24 07:27:10|371.63|369.63|371.64|369.64|371.67|369.67|371.63|369.63|8
1721806050000|2024-07-24 07:27:30|371.58|369.58|371.54|369.54|371.58|369.58|371.54|369.54|4
1721806060000|2024-07-24 07:27:40|371.56|369.56|371.57|369.57|371.58|369.58|371.56|369.56|4
1721806080000|2024-07-24 07:28:00|371.54|369.54|371.57|369.57|371.59|369.59|371.54|369.54|10
1721806090000|2024-07-24 07:28:10|371.58|369.58|371.56|369.56|371.58|369.58|371.56|369.56|2
1721806100000|2024-07-24 07:28:20|371.58|369.58|371.55|369.55|371.58|369.58|371.55|369.55|5
1721806110000|2024-07-24 07:28:30|371.57|369.57|371.61|369.61|371.61|369.61|371.56|369.56|7
1721806120000|2024-07-24 07:28:40|371.62|369.62|371.62|369.62|371.62|369.62|371.62|369.62|1
1721806130000|2024-07-24 07:28:50|371.61|369.61|371.62|369.62|371.63|369.63|371.57|369.57|10
1721806140000|2024-07-24 07:29:00|371.63|369.63|371.6|369.6|371.65|369.65|371.6|369.6|14
1721806150000|2024-07-24 07:29:10|371.62|369.62|371.58|369.58|371.63|369.63|371.57|369.57|15
1721806160000|2024-07-24 07:29:20|371.61|369.61|371.63|369.63|371.64|369.64|371.61|369.61|3
1721806170000|2024-07-24 07:29:30|371.59|369.59|371.6|369.6|371.6|369.6|371.58|369.58|5
1721806180000|2024-07-24 07:29:40|371.61|369.61|371.59|369.59|371.61|369.61|371.58|369.58|7
1721806190000|2024-07-24 07:29:50|371.58|369.58|371.43|369.43|371.59|369.59|371.42|369.42|10
1721806200000|2024-07-24 07:30:00|371.44|369.44|371.35|369.35|371.49|369.49|371.35|369.35|14
1721806210000|2024-07-24 07:30:10|371.36|369.36|371.29|369.29|371.36|369.36|371.26|369.26|12
1721806220000|2024-07-24 07:30:20|371.32|369.32|371.36|369.36|371.36|369.36|371.3|369.3|5
1721806230000|2024-07-24 07:30:30|371.35|369.35|371.52|369.52|371.52|369.52|371.35|369.35|14
1721806240000|2024-07-24 07:30:40|371.51|369.51|371.54|369.54|371.54|369.54|371.44|369.44|9
1721806250000|2024-07-24 07:30:50|371.53|369.53|371.16|369.16|371.55|369.55|371.16|369.16|24
1721806260000|2024-07-24 07:31:00|371.18|369.18|371.28|369.28|371.28|369.28|371.17|369.17|15
1721806270000|2024-07-24 07:31:10|371.29|369.29|371.31|369.31|371.31|369.31|371.29|369.29|3
1721806280000|2024-07-24 07:31:20|371.29|369.29|371.33|369.33|371.33|369.33|371.29|369.29|7
1721806290000|2024-07-24 07:31:30|371.32|369.32|371.19|369.19|371.33|369.33|371.19|369.19|13
1721806300000|2024-07-24 07:31:40|371.16|369.16|371.16|369.16|371.18|369.18|371.12|369.12|12
1721806310000|2024-07-24 07:31:50|371.14|369.14|371.16|369.16|371.16|369.16|371.12|369.12|8
1721806320000|2024-07-24 07:32:00|371.15|369.15|371.14|369.14|371.16|369.16|371.14|369.14|4
1721806330000|2024-07-24 07:32:10|371.11|369.11|370.97|368.97|371.11|369.11|370.97|368.97|16
1721806340000|2024-07-24 07:32:20|370.96|368.96|370.97|368.97|370.99|368.99|370.96|368.96|18
1721806350000|2024-07-24 07:32:30|370.98|368.98|370.87|368.87|370.98|368.98|370.86|368.86|6
1721806360000|2024-07-24 07:32:40|370.88|368.88|370.87|368.87|370.9|368.9|370.86|368.86|15
1721806370000|2024-07-24 07:32:50|370.88|368.88|370.76|368.76|370.88|368.88|370.76|368.76|7
1721806380000|2024-07-24 07:33:00|370.77|368.77|370.71|368.71|370.79|368.79|370.71|368.71|12
1721806390000|2024-07-24 07:33:10|370.69|368.69|370.69|368.69|370.7|368.7|370.64|368.64|6
1721806400000|2024-07-24 07:33:20|370.68|368.68|370.7|368.7|370.7|368.7|370.65|368.65|12
1721806410000|2024-07-24 07:33:30|370.69|368.69|370.68|368.68|370.7|368.7|370.67|368.67|8
1721806420000|2024-07-24 07:33:40|370.67|368.67|370.67|368.67|370.68|368.68|370.67|368.67|5
1721806440000|2024-07-24 07:34:00|370.68|368.68|370.69|368.69|370.72|368.72|370.67|368.67|8
1721806450000|2024-07-24 07:34:10|370.67|368.67|370.67|368.67|370.67|368.67|370.67|368.67|1
1721806470000|2024-07-24 07:34:30|370.68|368.68|370.69|368.69|370.69|368.69|370.68|368.68|2
1721806480000|2024-07-24 07:34:40|370.7|368.7|370.88|368.88|370.88|368.88|370.67|368.67|11
1721806500000|2024-07-24 07:35:00|370.97|368.97|371.01|369.01|371.02|369.02|370.96|368.96|9
1721806510000|2024-07-24 07:35:10|371|369|371.08|369.08|371.08|369.08|370.97|368.97|12
1721806520000|2024-07-24 07:35:20|371.09|369.09|371|369|371.09|369.09|371|369|11
1721806530000|2024-07-24 07:35:30|371.04|369.04|371.13|369.13|371.13|369.13|371.01|369.01|14
1721806540000|2024-07-24 07:35:40|371.11|369.11|371.23|369.23|371.32|369.32|371.11|369.11|13
1721806550000|2024-07-24 07:35:50|371.22|369.22|371.19|369.19|371.22|369.22|371.19|369.19|3
1721806560000|2024-07-24 07:36:00|371.2|369.2|371.35|369.35|371.36|369.36|371.2|369.2|14
1721806570000|2024-07-24 07:36:10|371.33|369.33|371.18|369.18|371.34|369.34|371.17|369.17|15
1721806580000|2024-07-24 07:36:20|371.21|369.21|371.21|369.21|371.22|369.22|371.2|369.2|4
1721806590000|2024-07-24 07:36:30|371.22|369.22|371.32|369.32|371.32|369.32|371.22|369.22|10
1721806600000|2024-07-24 07:36:40|371.31|369.31|371.35|369.35|371.37|369.37|371.28|369.28|8
1721806610000|2024-07-24 07:36:50|371.38|369.38|371.38|369.38|371.39|369.39|371.38|369.38|5
1721806620000|2024-07-24 07:37:00|371.37|369.37|371.36|369.36|371.38|369.38|371.36|369.36|8
1721806630000|2024-07-24 07:37:10|371.3|369.3|371.33|369.33|371.33|369.33|371.3|369.3|7
1721806640000|2024-07-24 07:37:20|371.34|369.34|371.32|369.32|371.35|369.35|371.3|369.3|8
1721806650000|2024-07-24 07:37:30|371.31|369.31|371.33|369.33|371.33|369.33|371.29|369.29|8
1721806660000|2024-07-24 07:37:40|371.32|369.32|371.3|369.3|371.32|369.32|371.29|369.29|7
1721806670000|2024-07-24 07:37:50|371.32|369.32|371.31|369.31|371.33|369.33|371.31|369.31|5
1721806680000|2024-07-24 07:38:00|371.3|369.3|371.28|369.28|371.3|369.3|371.28|369.28|2
1721806700000|2024-07-24 07:38:20|371.26|369.26|371.22|369.22|371.29|369.29|371.19|369.19|10
1721806710000|2024-07-24 07:38:30|371.21|369.21|371.21|369.21|371.21|369.21|371.21|369.21|1
1721806720000|2024-07-24 07:38:40|371.22|369.22|371.21|369.21|371.22|369.22|371.21|369.21|2
1721806730000|2024-07-24 07:38:50|371.2|369.2|371.24|369.24|371.29|369.29|371.2|369.2|18
1721806740000|2024-07-24 07:39:00|371.25|369.25|371.33|369.33|371.34|369.34|371.24|369.24|14
1721806750000|2024-07-24 07:39:10|371.34|369.34|371.24|369.24|371.34|369.34|371.24|369.24|13
1721806760000|2024-07-24 07:39:20|371.25|369.25|371.24|369.24|371.25|369.25|371.24|369.24|4
1721806780000|2024-07-24 07:39:40|371.25|369.25|371.26|369.26|371.27|369.27|371.25|369.25|4
1721806790000|2024-07-24 07:39:50|371.3|369.3|371.29|369.29|371.3|369.3|371.29|369.29|2
1721806800000|2024-07-24 07:40:00|371.31|369.31|371.36|369.36|371.36|369.36|371.31|369.31|11
1721806810000|2024-07-24 07:40:10|371.37|369.37|371.48|369.48|371.48|369.48|371.36|369.36|12
1721806820000|2024-07-24 07:40:20|371.47|369.47|371.46|369.46|371.49|369.49|371.43|369.43|11
1721806830000|2024-07-24 07:40:30|371.47|369.47|371.46|369.46|371.49|369.49|371.46|369.46|6
1721806840000|2024-07-24 07:40:40|371.47|369.47|371.52|369.52|371.53|369.53|371.47|369.47|10
1721806850000|2024-07-24 07:40:50|371.51|369.51|371.53|369.53|371.54|369.54|371.51|369.51|6
1721806860000|2024-07-24 07:41:00|371.54|369.54|371.56|369.56|371.56|369.56|371.54|369.54|3
1721806880000|2024-07-24 07:41:20|371.55|369.55|371.56|369.56|371.56|369.56|371.55|369.55|2
1721806890000|2024-07-24 07:41:30|371.55|369.55|371.57|369.57|371.57|369.57|371.55|369.55|3
1721806900000|2024-07-24 07:41:40|371.58|369.58|371.58|369.58|371.58|369.58|371.58|369.58|1
1721806910000|2024-07-24 07:41:50|371.57|369.57|371.27|369.27|371.57|369.57|371.22|369.22|10
1721806920000|2024-07-24 07:42:00|371.28|369.28|371.32|369.32|371.34|369.34|371.18|369.18|22
1721806930000|2024-07-24 07:42:10|371.33|369.33|371.39|369.39|371.4|369.4|371.33|369.33|10
1721806940000|2024-07-24 07:42:20|371.37|369.37|371.4|369.4|371.4|369.4|371.37|369.37|5
1721806950000|2024-07-24 07:42:30|371.39|369.39|371.4|369.4|371.42|369.42|371.39|369.39|9
1721806960000|2024-07-24 07:42:40|371.42|369.42|371.48|369.48|371.52|369.52|371.42|369.42|5
1721806970000|2024-07-24 07:42:50|371.5|369.5|371.48|369.48|371.5|369.5|371.48|369.48|2
1721806980000|2024-07-24 07:43:00|371.5|369.5|371.54|369.54|371.55|369.55|371.5|369.5|16
1721806990000|2024-07-24 07:43:10|371.53|369.53|371.55|369.55|371.55|369.55|371.53|369.53|9
1721807000000|2024-07-24 07:43:20|371.56|369.56|371.58|369.58|371.58|369.58|371.56|369.56|3
1721807010000|2024-07-24 07:43:30|371.59|369.59|371.59|369.59|371.59|369.59|371.59|369.59|1
1721807040000|2024-07-24 07:44:00|371.58|369.58|371.58|369.58|371.58|369.58|371.58|369.58|1
1721807050000|2024-07-24 07:44:10|371.59|369.59|371.62|369.62|371.62|369.62|371.58|369.58|7
1721807060000|2024-07-24 07:44:20|371.59|369.59|371.66|369.66|371.66|369.66|371.59|369.59|8
1721807070000|2024-07-24 07:44:30|371.67|369.67|371.65|369.65|371.67|369.67|371.64|369.64|5
1721807100000|2024-07-24 07:45:00|371.66|369.66|371.65|369.65|371.66|369.66|371.64|369.64|3
1721807110000|2024-07-24 07:45:10|371.75|369.75|371.78|369.78|371.78|369.78|371.75|369.75|3
1721807120000|2024-07-24 07:45:20|371.77|369.77|371.77|369.77|371.77|369.77|371.77|369.77|1
1721807140000|2024-07-24 07:45:40|371.78|369.78|371.78|369.78|371.81|369.81|371.78|369.78|5
1721807150000|2024-07-24 07:45:50|371.79|369.79|371.78|369.78|371.8|369.8|371.78|369.78|5
1721807160000|2024-07-24 07:46:00|371.79|369.79|371.81|369.81|371.81|369.81|371.79|369.79|3
1721807170000|2024-07-24 07:46:10|371.82|369.82|371.82|369.82|371.82|369.82|371.8|369.8|4
1721807180000|2024-07-24 07:46:20|371.83|369.83|371.76|369.76|371.83|369.83|371.75|369.75|6
1721807190000|2024-07-24 07:46:30|371.77|369.77|371.79|369.79|371.79|369.79|371.77|369.77|3
1721807200000|2024-07-24 07:46:40|371.8|369.8|371.78|369.78|371.8|369.8|371.78|369.78|5
1721807210000|2024-07-24 07:46:50|371.76|369.76|371.78|369.78|371.78|369.78|371.76|369.76|11
1721807220000|2024-07-24 07:47:00|371.79|369.79|371.85|369.85|371.85|369.85|371.79|369.79|7
1721807230000|2024-07-24 07:47:10|371.86|369.86|371.84|369.84|371.87|369.87|371.84|369.84|5
1721807240000|2024-07-24 07:47:20|371.85|369.85|371.85|369.85|371.85|369.85|371.84|369.84|3
1721807260000|2024-07-24 07:47:40|371.81|369.81|371.82|369.82|371.82|369.82|371.81|369.81|2
1721807270000|2024-07-24 07:47:50|371.74|369.74|371.78|369.78|371.78|369.78|371.74|369.74|3
1721807280000|2024-07-24 07:48:00|371.73|369.73|371.78|369.78|371.78|369.78|371.73|369.73|7
1721807290000|2024-07-24 07:48:10|371.75|369.75|371.64|369.64|371.75|369.75|371.58|369.58|17
1721807300000|2024-07-24 07:48:20|371.63|369.63|371.66|369.66|371.71|369.71|371.62|369.62|18
1721807310000|2024-07-24 07:48:30|371.67|369.67|371.7|369.7|371.71|369.71|371.64|369.64|11
1721807320000|2024-07-24 07:48:40|371.66|369.66|371.69|369.69|371.69|369.69|371.66|369.66|9
1721807330000|2024-07-24 07:48:50|371.67|369.67|371.72|369.72|371.72|369.72|371.66|369.66|8
1721807340000|2024-07-24 07:49:00|371.71|369.71|371.86|369.86|371.86|369.86|371.68|369.68|12
1721807350000|2024-07-24 07:49:10|371.84|369.84|371.78|369.78|371.84|369.84|371.78|369.78|9
1721807360000|2024-07-24 07:49:20|371.79|369.79|371.8|369.8|371.81|369.81|371.79|369.79|13
1721807370000|2024-07-24 07:49:30|371.83|369.83|371.79|369.79|371.83|369.83|371.79|369.79|13
1721807380000|2024-07-24 07:49:40|371.82|369.82|371.8|369.8|371.82|369.82|371.8|369.8|12
1721807390000|2024-07-24 07:49:50|371.81|369.81|371.76|369.76|371.81|369.81|371.76|369.76|8
1721807400000|2024-07-24 07:50:00|371.72|369.72|371.66|369.66|371.72|369.72|371.66|369.66|4
1721807410000|2024-07-24 07:50:10|371.64|369.64|371.59|369.59|371.65|369.65|371.59|369.59|7
1721807420000|2024-07-24 07:50:20|371.58|369.58|371.48|369.48|371.58|369.58|371.46|369.46|11
1721807430000|2024-07-24 07:50:30|371.47|369.47|371.4|369.4|371.48|369.48|371.38|369.38|13
1721807440000|2024-07-24 07:50:40|371.41|369.41|371.49|369.49|371.49|369.49|371.41|369.41|2
1721807450000|2024-07-24 07:50:50|371.54|369.54|371.6|369.6|371.63|369.63|371.54|369.54|13
1721807460000|2024-07-24 07:51:00|371.68|369.68|371.7|369.7|371.7|369.7|371.63|369.63|8
1721807470000|2024-07-24 07:51:10|371.75|369.75|371.71|369.71|371.79|369.79|371.7|369.7|9
1721807490000|2024-07-24 07:51:30|371.7|369.7|371.69|369.69|371.7|369.7|371.67|369.67|12
1721807500000|2024-07-24 07:51:40|371.7|369.7|371.7|369.7|371.7|369.7|371.69|369.69|3
1721807510000|2024-07-24 07:51:50|371.67|369.67|371.63|369.63|371.69|369.69|371.63|369.63|8
1721807520000|2024-07-24 07:52:00|371.64|369.64|371.71|369.71|371.71|369.71|371.64|369.64|3
1721807540000|2024-07-24 07:52:20|371.78|369.78|371.82|369.82|371.89|369.89|371.77|369.77|13
1721807550000|2024-07-24 07:52:30|371.8|369.8|371.79|369.79|371.81|369.81|371.79|369.79|4
1721807560000|2024-07-24 07:52:40|371.81|369.81|371.8|369.8|371.81|369.81|371.8|369.8|6
1721807570000|2024-07-24 07:52:50|371.81|369.81|371.8|369.8|371.83|369.83|371.8|369.8|10
1721807580000|2024-07-24 07:53:00|371.81|369.81|371.81|369.81|371.83|369.83|371.81|369.81|6
1721807590000|2024-07-24 07:53:10|371.79|369.79|371.71|369.71|371.79|369.79|371.7|369.7|11
1721807600000|2024-07-24 07:53:20|371.74|369.74|371.75|369.75|371.75|369.75|371.71|369.71|7
1721807610000|2024-07-24 07:53:30|371.74|369.74|371.73|369.73|371.75|369.75|371.73|369.73|9
1721807620000|2024-07-24 07:53:40|371.72|369.72|371.48|369.48|371.72|369.72|371.46|369.46|17
1721807630000|2024-07-24 07:53:50|371.49|369.49|371.48|369.48|371.55|369.55|371.48|369.48|13
1721807640000|2024-07-24 07:54:00|371.52|369.52|371.53|369.53|371.54|369.54|371.51|369.51|6
1721807650000|2024-07-24 07:54:10|371.52|369.52|371.47|369.47|371.53|369.53|371.47|369.47|7
1721807660000|2024-07-24 07:54:20|371.5|369.5|371.46|369.46|371.51|369.51|371.46|369.46|8
1721807670000|2024-07-24 07:54:30|371.45|369.45|371.45|369.45|371.47|369.47|371.44|369.44|7
1721807680000|2024-07-24 07:54:40|371.49|369.49|371.51|369.51|371.52|369.52|371.48|369.48|7
1721807690000|2024-07-24 07:54:50|371.52|369.52|371.52|369.52|371.54|369.54|371.51|369.51|12
1721807700000|2024-07-24 07:55:00|371.54|369.54|371.56|369.56|371.62|369.62|371.52|369.52|15
1721807710000|2024-07-24 07:55:10|371.57|369.57|371.53|369.53|371.58|369.58|371.53|369.53|10
1721807720000|2024-07-24 07:55:20|371.54|369.54|371.62|369.62|371.62|369.62|371.54|369.54|11
1721807730000|2024-07-24 07:55:30|371.64|369.64|371.58|369.58|371.64|369.64|371.54|369.54|11
1721807740000|2024-07-24 07:55:40|371.57|369.57|371.52|369.52|371.57|369.57|371.52|369.52|7
1721807750000|2024-07-24 07:55:50|371.53|369.53|371.54|369.54|371.56|369.56|371.53|369.53|16
1721807760000|2024-07-24 07:56:00|371.55|369.55|371.57|369.57|371.61|369.61|371.55|369.55|15
1721807770000|2024-07-24 07:56:10|371.56|369.56|371.55|369.55|371.57|369.57|371.54|369.54|5
1721807780000|2024-07-24 07:56:20|371.54|369.54|371.56|369.56|371.56|369.56|371.54|369.54|3
1721807790000|2024-07-24 07:56:30|371.55|369.55|371.62|369.62|371.62|369.62|371.54|369.54|10
1721807800000|2024-07-24 07:56:40|371.63|369.63|371.6|369.6|371.64|369.64|371.6|369.6|8
1721807810000|2024-07-24 07:56:50|371.61|369.61|371.64|369.64|371.64|369.64|371.61|369.61|6
1721807820000|2024-07-24 07:57:00|371.65|369.65|371.63|369.63|371.66|369.66|371.63|369.63|7
1721807830000|2024-07-24 07:57:10|371.64|369.64|371.65|369.65|371.65|369.65|371.64|369.64|2
1721807850000|2024-07-24 07:57:30|371.64|369.64|371.65|369.65|371.65|369.65|371.64|369.64|2
1721807860000|2024-07-24 07:57:40|371.63|369.63|371.49|369.49|371.63|369.63|371.47|369.47|21
1721807870000|2024-07-24 07:57:50|371.5|369.5|371.5|369.5|371.51|369.51|371.46|369.46|16
1721807880000|2024-07-24 07:58:00|371.49|369.49|371.51|369.51|371.56|369.56|371.49|369.49|14
1721807890000|2024-07-24 07:58:10|371.52|369.52|371.58|369.58|371.58|369.58|371.52|369.52|12
1721807900000|2024-07-24 07:58:20|371.6|369.6|371.63|369.63|371.64|369.64|371.6|369.6|14
1721807910000|2024-07-24 07:58:30|371.62|369.62|371.59|369.59|371.63|369.63|371.59|369.59|16
1721807920000|2024-07-24 07:58:40|371.62|369.62|371.61|369.61|371.62|369.62|371.59|369.59|12
1721807930000|2024-07-24 07:58:50|371.59|369.59|371.6|369.6|371.62|369.62|371.59|369.59|9
1721807940000|2024-07-24 07:59:00|371.61|369.61|371.64|369.64|371.65|369.65|371.61|369.61|8
1721807950000|2024-07-24 07:59:10|371.63|369.63|371.66|369.66|371.67|369.67|371.62|369.62|6
1721807960000|2024-07-24 07:59:20|371.65|369.65|371.64|369.64|371.65|369.65|371.63|369.63|4
1721807970000|2024-07-24 07:59:30|371.67|369.67|371.65|369.65|371.67|369.67|371.65|369.65|3
1721807980000|2024-07-24 07:59:40|371.64|369.64|371.6|369.6|371.64|369.64|371.58|369.58|15
1721807990000|2024-07-24 07:59:50|371.59|369.59|371.62|369.62|371.63|369.63|371.59|369.59|20
1721808000000|2024-07-24 08:00:00|371.61|369.61|371.48|369.48|371.63|369.63|371.47|369.47|21
1721808010000|2024-07-24 08:00:10|371.47|369.47|371.59|369.59|371.6|369.6|371.47|369.47|23
1721808020000|2024-07-24 08:00:20|371.58|369.58|371.58|369.58|371.62|369.62|371.57|369.57|17
1721808030000|2024-07-24 08:00:30|371.59|369.59|371.63|369.63|371.63|369.63|371.59|369.59|6
1721808040000|2024-07-24 08:00:40|371.66|369.66|371.66|369.66|371.67|369.67|371.65|369.65|10
1721808050000|2024-07-24 08:00:50|371.77|369.77|371.92|369.92|371.92|369.92|371.77|369.77|9
1721808060000|2024-07-24 08:01:00|371.9|369.9|371.82|369.82|371.9|369.9|371.79|369.79|9
1721808070000|2024-07-24 08:01:10|371.83|369.83|371.82|369.82|371.85|369.85|371.8|369.8|13
1721808080000|2024-07-24 08:01:20|371.85|369.85|371.86|369.86|371.87|369.87|371.85|369.85|12
1721808090000|2024-07-24 08:01:30|371.88|369.88|371.87|369.87|371.92|369.92|371.85|369.85|13
1721808100000|2024-07-24 08:01:40|371.86|369.86|371.83|369.83|371.89|369.89|371.81|369.81|10
1721808110000|2024-07-24 08:01:50|371.81|369.81|371.71|369.71|371.81|369.81|371.71|369.71|14
1721808120000|2024-07-24 08:02:00|371.73|369.73|371.45|369.45|371.73|369.73|371.45|369.45|19
1721808130000|2024-07-24 08:02:10|371.49|369.49|371.39|369.39|371.52|369.52|371.39|369.39|16
1721808140000|2024-07-24 08:02:20|371.36|369.36|371.12|369.12|371.36|369.36|371.12|369.12|16
1721808150000|2024-07-24 08:02:30|371.13|369.13|371.1|369.1|371.15|369.15|371.04|369.04|17
1721808160000|2024-07-24 08:02:40|371.09|369.09|371.03|369.03|371.09|369.09|371.03|369.03|12
1721808170000|2024-07-24 08:02:50|371.04|369.04|371.19|369.19|371.2|369.2|371.04|369.04|12
1721808180000|2024-07-24 08:03:00|371.2|369.2|371.07|369.07|371.27|369.27|371.07|369.07|19
1721808190000|2024-07-24 08:03:10|371.06|369.06|371.02|369.02|371.07|369.07|371.02|369.02|5
1721808220000|2024-07-24 08:03:40|371.03|369.03|371.03|369.03|371.03|369.03|371.03|369.03|1
1721808230000|2024-07-24 08:03:50|371.02|369.02|371.06|369.06|371.07|369.07|371.02|369.02|9
1721808240000|2024-07-24 08:04:00|371.07|369.07|371.05|369.05|371.08|369.08|371.03|369.03|11
1721808250000|2024-07-24 08:04:10|371.06|369.06|371.03|369.03|371.07|369.07|371.02|369.02|12
1721808260000|2024-07-24 08:04:20|371.02|369.02|371.03|369.03|371.04|369.04|371.02|369.02|9
1721808270000|2024-07-24 08:04:30|371.02|369.02|371.02|369.02|371.04|369.04|371.02|369.02|11
1721808280000|2024-07-24 08:04:40|371.03|369.03|371.02|369.02|371.03|369.03|371.02|369.02|2
1721808290000|2024-07-24 08:04:50|371|369|371.02|369.02|371.02|369.02|371|369|2
1721808300000|2024-07-24 08:05:00|371|369|371.02|369.02|371.02|369.02|371|369|2
1721808310000|2024-07-24 08:05:10|371.03|369.03|371.02|369.02|371.03|369.03|371.02|369.02|4
1721808320000|2024-07-24 08:05:20|371.03|369.03|371.02|369.02|371.03|369.03|371.02|369.02|6
1721808330000|2024-07-24 08:05:30|371.03|369.03|371.03|369.03|371.04|369.04|371.02|369.02|15
1721808340000|2024-07-24 08:05:40|371.04|369.04|371.02|369.02|371.05|369.05|371.02|369.02|6
1721808350000|2024-07-24 08:05:50|371.04|369.04|371.16|369.16|371.18|369.18|371.02|369.02|11
1721808360000|2024-07-24 08:06:00|371.15|369.15|371.18|369.18|371.21|369.21|371.12|369.12|16
1721808370000|2024-07-24 08:06:10|371.2|369.2|371.3|369.3|371.3|369.3|371.2|369.2|14
1721808380000|2024-07-24 08:06:20|371.36|369.36|371.47|369.47|371.47|369.47|371.36|369.36|11
1721808390000|2024-07-24 08:06:30|371.48|369.48|371.5|369.5|371.5|369.5|371.48|369.48|3
1721808400000|2024-07-24 08:06:40|371.51|369.51|371.5|369.5|371.51|369.51|371.5|369.5|2
1721808410000|2024-07-24 08:06:50|371.42|369.42|371.53|369.53|371.53|369.53|371.42|369.42|7
1721808420000|2024-07-24 08:07:00|371.54|369.54|371.54|369.54|371.54|369.54|371.54|369.54|1
1721808440000|2024-07-24 08:07:20|371.55|369.55|371.55|369.55|371.56|369.56|371.55|369.55|3
1721808450000|2024-07-24 08:07:30|371.56|369.56|371.56|369.56|371.58|369.58|371.55|369.55|7
1721808460000|2024-07-24 08:07:40|371.57|369.57|371.77|369.77|371.77|369.77|371.56|369.56|13
1721808470000|2024-07-24 08:07:50|371.75|369.75|371.76|369.76|371.77|369.77|371.75|369.75|5
1721808480000|2024-07-24 08:08:00|371.77|369.77|371.76|369.76|371.77|369.77|371.74|369.74|6
1721808490000|2024-07-24 08:08:10|371.75|369.75|371.73|369.73|371.77|369.77|371.73|369.73|7
1721808500000|2024-07-24 08:08:20|371.74|369.74|371.74|369.74|371.76|369.76|371.74|369.74|7
1721808510000|2024-07-24 08:08:30|371.75|369.75|371.79|369.79|371.8|369.8|371.74|369.74|6
1721808520000|2024-07-24 08:08:40|371.82|369.82|371.83|369.83|371.83|369.83|371.82|369.82|2
1721808530000|2024-07-24 08:08:50|371.84|369.84|371.96|369.96|371.96|369.96|371.84|369.84|9
1721808540000|2024-07-24 08:09:00|371.97|369.97|371.95|369.95|371.97|369.97|371.95|369.95|5
1721808550000|2024-07-24 08:09:10|371.96|369.96|371.99|369.99|371.99|369.99|371.96|369.96|4
1721808560000|2024-07-24 08:09:20|371.95|369.95|371.95|369.95|371.95|369.95|371.95|369.95|1
1721808570000|2024-07-24 08:09:30|371.98|369.98|371.99|369.99|371.99|369.99|371.95|369.95|8
1721808580000|2024-07-24 08:09:40|372|370|372.06|370.06|372.06|370.06|371.99|369.99|6
1721808590000|2024-07-24 08:09:50|372.07|370.07|372.44|370.44|372.44|370.44|372.07|370.07|14
1721808600000|2024-07-24 08:10:00|372.45|370.45|372.59|370.59|372.59|370.59|372.42|370.42|9
1721808610000|2024-07-24 08:10:10|372.6|370.6|372.63|370.63|372.63|370.63|372.56|370.56|8
1721808620000|2024-07-24 08:10:20|372.59|370.59|372.52|370.52|372.61|370.61|372.52|370.52|11
1721808630000|2024-07-24 08:10:30|372.51|370.51|372.57|370.57|372.57|370.57|372.5|370.5|5
1721808640000|2024-07-24 08:10:40|372.56|370.56|373.51|371.51|373.53|371.53|372.56|370.56|16
1721808650000|2024-07-24 08:10:50|373.5|371.5|373.62|371.62|373.62|371.62|373.49|371.49|8
1721808660000|2024-07-24 08:11:00|373.64|371.64|373.59|371.59|373.79|371.79|373.57|371.57|13
1721808670000|2024-07-24 08:11:10|373.64|371.64|373.75|371.75|373.75|371.75|373.58|371.58|7
1721808680000|2024-07-24 08:11:20|373.74|371.74|374|372|374.24|372.24|373.74|371.74|28
1721808690000|2024-07-24 08:11:30|374.03|372.03|373.85|371.85|374.03|372.03|373.67|371.67|31
1721808700000|2024-07-24 08:11:40|373.87|371.87|373.87|371.87|373.92|371.92|373.8|371.8|20
1721808710000|2024-07-24 08:11:50|373.88|371.88|373.88|371.88|373.89|371.89|373.82|371.82|14
1721808720000|2024-07-24 08:12:00|373.85|371.85|373.77|371.77|373.85|371.85|373.72|371.72|14
1721808730000|2024-07-24 08:12:10|373.79|371.79|373.88|371.88|373.89|371.89|373.74|371.74|18
1721808740000|2024-07-24 08:12:20|373.89|371.89|373.88|371.88|373.89|371.89|373.88|371.88|2
1721808750000|2024-07-24 08:12:30|373.87|371.87|373.88|371.88|373.9|371.9|373.84|371.84|12
1721808760000|2024-07-24 08:12:40|373.89|371.89|373.86|371.86|373.9|371.9|373.86|371.86|10
1721808770000|2024-07-24 08:12:50|373.87|371.87|373.91|371.91|373.91|371.91|373.86|371.86|5
1721808780000|2024-07-24 08:13:00|373.89|371.89|373.86|371.86|373.91|371.91|373.85|371.85|7
1721808790000|2024-07-24 08:13:10|373.87|371.87|373.85|371.85|373.87|371.87|373.83|371.83|9
1721808810000|2024-07-24 08:13:30|373.83|371.83|373.89|371.89|373.89|371.89|373.75|371.75|8
1721808820000|2024-07-24 08:13:40|373.91|371.91|374.05|372.05|374.05|372.05|373.91|371.91|6
1721808830000|2024-07-24 08:13:50|374.03|372.03|373.93|371.93|374.03|372.03|373.92|371.92|5
1721808840000|2024-07-24 08:14:00|373.94|371.94|373.94|371.94|373.94|371.94|373.94|371.94|1
1721808860000|2024-07-24 08:14:20|373.92|371.92|373.97|371.97|373.97|371.97|373.9|371.9|9
1721808870000|2024-07-24 08:14:30|374.05|372.05|374.01|372.01|374.05|372.05|373.96|371.96|7
1721808880000|2024-07-24 08:14:40|373.98|371.98|373.92|371.92|373.99|371.99|373.92|371.92|8
1721808900000|2024-07-24 08:15:00|373.93|371.93|373.87|371.87|373.93|371.93|373.86|371.86|9
1721808910000|2024-07-24 08:15:10|373.85|371.85|373.85|371.85|373.85|371.85|373.83|371.83|4
1721808920000|2024-07-24 08:15:20|373.86|371.86|373.86|371.86|373.88|371.88|373.85|371.85|8
1721808930000|2024-07-24 08:15:30|373.87|371.87|373.99|371.99|373.99|371.99|373.87|371.87|4
1721808940000|2024-07-24 08:15:40|374.02|372.02|374.03|372.03|374.1|372.1|374.02|372.02|10
1721808950000|2024-07-24 08:15:50|374.02|372.02|373.98|371.98|374.02|372.02|373.89|371.89|12
1721808960000|2024-07-24 08:16:00|373.99|371.99|374.04|372.04|374.07|372.07|373.96|371.96|13
1721808970000|2024-07-24 08:16:10|374.05|372.05|374.04|372.04|374.06|372.06|373.99|371.99|14
1721808980000|2024-07-24 08:16:20|374.06|372.06|374.11|372.11|374.12|372.12|374.04|372.04|9
1721808990000|2024-07-24 08:16:30|374.09|372.09|374.11|372.11|374.12|372.12|374.09|372.09|4
1721809000000|2024-07-24 08:16:40|374.17|372.17|374.15|372.15|374.18|372.18|374.11|372.11|12
1721809010000|2024-07-24 08:16:50|374.16|372.16|374.13|372.13|374.27|372.27|374.13|372.13|18
1721809020000|2024-07-24 08:17:00|374.17|372.17|374.39|372.39|374.4|372.4|374.13|372.13|16
1721809030000|2024-07-24 08:17:10|374.4|372.4|374.24|372.24|374.41|372.41|374.18|372.18|17
1721809040000|2024-07-24 08:17:20|374.25|372.25|374.28|372.28|374.28|372.28|374.25|372.25|4
1721809050000|2024-07-24 08:17:30|374.37|372.37|374.4|372.4|374.41|372.41|374.32|372.32|16
1721809060000|2024-07-24 08:17:40|374.38|372.38|374.35|372.35|374.46|372.46|374.35|372.35|11
1721809070000|2024-07-24 08:17:50|374.36|372.36|374.25|372.25|374.37|372.37|374.24|372.24|10
1721809080000|2024-07-24 08:18:00|374.24|372.24|374.24|372.24|374.25|372.25|374.21|372.21|12
1721809090000|2024-07-24 08:18:10|374.27|372.27|374.41|372.41|374.41|372.41|374.27|372.27|8
1721809100000|2024-07-24 08:18:20|374.42|372.42|374.53|372.53|374.53|372.53|374.4|372.4|10
1721809110000|2024-07-24 08:18:30|374.5|372.5|374.37|372.37|374.5|372.5|374.34|372.34|13
1721809120000|2024-07-24 08:18:40|374.36|372.36|374.27|372.27|374.36|372.36|374.24|372.24|8
1721809130000|2024-07-24 08:18:50|374.26|372.26|374.45|372.45|374.47|372.47|374.26|372.26|7
1721809140000|2024-07-24 08:19:00|374.47|372.47|374.91|372.91|374.91|372.91|374.47|372.47|13
1721809160000|2024-07-24 08:19:20|374.92|372.92|374.93|372.93|374.93|372.93|374.92|372.92|2
1721809170000|2024-07-24 08:19:30|374.92|372.92|374.91|372.91|374.93|372.93|374.91|372.91|7
1721809180000|2024-07-24 08:19:40|374.92|372.92|374.91|372.91|374.92|372.92|374.91|372.91|8
1721809190000|2024-07-24 08:19:50|374.92|372.92|374.91|372.91|374.92|372.92|374.91|372.91|2
1721809200000|2024-07-24 08:20:00|374.92|372.92|374.91|372.91|374.92|372.92|374.91|372.91|4
1721809260000|2024-07-24 08:21:00|374.92|372.92|374.93|372.93|374.93|372.93|374.92|372.92|2
1721809270000|2024-07-24 08:21:10|374.94|372.94|374.98|372.98|374.98|372.98|374.94|372.94|3
1721809300000|2024-07-24 08:21:40|374.99|372.99|374.98|372.98|374.99|372.99|374.98|372.98|6
1721809310000|2024-07-24 08:21:50|375.02|373.02|375.05|373.05|375.05|373.05|375.02|373.02|4
1721809320000|2024-07-24 08:22:00|375.02|373.02|375.03|373.03|375.03|373.03|375.02|373.02|2
1721809330000|2024-07-24 08:22:10|375|373|374.97|372.97|375.02|373.02|374.96|372.96|5
1721809340000|2024-07-24 08:22:20|374.99|372.99|374.91|372.91|374.99|372.99|374.91|372.91|6
1721809350000|2024-07-24 08:22:30|374.9|372.9|374.74|372.74|374.9|372.9|374.74|372.74|4
1721809360000|2024-07-24 08:22:40|374.57|372.57|374.56|372.56|374.57|372.57|374.49|372.49|8
1721809370000|2024-07-24 08:22:50|374.58|372.58|374.98|372.98|374.98|372.98|374.58|372.58|14
1721809380000|2024-07-24 08:23:00|374.97|372.97|374.64|372.64|374.98|372.98|374.64|372.64|22
1721809390000|2024-07-24 08:23:10|374.59|372.59|374.59|372.59|374.59|372.59|374.49|372.49|17
1721809400000|2024-07-24 08:23:20|374.57|372.57|374.42|372.42|374.57|372.57|374.41|372.41|16
1721809410000|2024-07-24 08:23:30|374.37|372.37|374.05|372.05|374.37|372.37|374.01|372.01|16
1721809420000|2024-07-24 08:23:40|374.07|372.07|373.88|371.88|374.19|372.19|373.88|371.88|17
1721809430000|2024-07-24 08:23:50|373.89|371.89|373.95|371.95|374.06|372.06|373.89|371.89|13
1721809440000|2024-07-24 08:24:00|373.89|371.89|373.87|371.87|373.89|371.89|373.8|371.8|16
1721809450000|2024-07-24 08:24:10|373.84|371.84|373.8|371.8|373.85|371.85|373.8|371.8|5
1721809460000|2024-07-24 08:24:20|373.79|371.79|373.62|371.62|373.79|371.79|373.62|371.62|17
1721809470000|2024-07-24 08:24:30|373.64|371.64|373.66|371.66|373.66|371.66|373.63|371.63|7
1721809480000|2024-07-24 08:24:40|373.68|371.68|373.69|371.69|373.79|371.79|373.67|371.67|11
1721809490000|2024-07-24 08:24:50|373.7|371.7|373.63|371.63|373.7|371.7|373.63|371.63|18
1721809500000|2024-07-24 08:25:00|373.62|371.62|373.65|371.65|373.68|371.68|373.62|371.62|14
1721809510000|2024-07-24 08:25:10|373.64|371.64|373.68|371.68|373.69|371.69|373.62|371.62|7
1721809520000|2024-07-24 08:25:20|373.69|371.69|373.64|371.64|373.81|371.81|373.64|371.64|19
1721809530000|2024-07-24 08:25:30|373.63|371.63|373.54|371.54|373.64|371.64|373.54|371.54|9
1721809540000|2024-07-24 08:25:40|373.51|371.51|373.54|371.54|373.54|371.54|373.5|371.5|15
1721809550000|2024-07-24 08:25:50|373.57|371.57|373.56|371.56|373.58|371.58|373.56|371.56|5
1721809560000|2024-07-24 08:26:00|373.55|371.55|373.6|371.6|373.6|371.6|373.49|371.49|19
1721809570000|2024-07-24 08:26:10|373.58|371.58|373.51|371.51|373.6|371.6|373.5|371.5|20
1721809580000|2024-07-24 08:26:20|373.48|371.48|373.45|371.45|373.48|371.48|373.42|371.42|10
1721809590000|2024-07-24 08:26:30|373.46|371.46|373.53|371.53|373.53|371.53|373.46|371.46|6
1721809600000|2024-07-24 08:26:40|373.56|371.56|373.57|371.57|373.59|371.59|373.56|371.56|7
1721809610000|2024-07-24 08:26:50|373.58|371.58|373.57|371.57|373.58|371.58|373.57|371.57|2
1721809640000|2024-07-24 08:27:20|373.54|371.54|373.54|371.54|373.54|371.54|373.54|371.54|1
1721809660000|2024-07-24 08:27:40|373.55|371.55|373.54|371.54|373.55|371.55|373.54|371.54|2
1721809700000|2024-07-24 08:28:20|373.52|371.52|373.5|371.5|373.52|371.52|373.49|371.49|3
1721809710000|2024-07-24 08:28:30|373.48|371.48|373.5|371.5|373.51|371.51|373.48|371.48|5
1721809720000|2024-07-24 08:28:40|373.51|371.51|373.52|371.52|373.52|371.52|373.5|371.5|4
1721809730000|2024-07-24 08:28:50|373.53|371.53|373.53|371.53|373.53|371.53|373.52|371.52|3
1721809740000|2024-07-24 08:29:00|373.55|371.55|373.57|371.57|373.57|371.57|373.55|371.55|3
1721809750000|2024-07-24 08:29:10|373.56|371.56|373.9|371.9|373.95|371.95|373.56|371.56|17
1721809760000|2024-07-24 08:29:20|373.89|371.89|373.99|371.99|373.99|371.99|373.86|371.86|16
1721809770000|2024-07-24 08:29:30|374|372|374|372|374.08|372.08|373.99|371.99|10
1721809780000|2024-07-24 08:29:40|374.02|372.02|373.78|371.78|374.04|372.04|373.78|371.78|21
1721809790000|2024-07-24 08:29:50|373.79|371.79|373.68|371.68|373.79|371.79|373.68|371.68|11
1721809800000|2024-07-24 08:30:00|373.67|371.67|373.59|371.59|373.67|371.67|373.56|371.56|18
1721809810000|2024-07-24 08:30:10|373.61|371.61|373.76|371.76|373.77|371.77|373.56|371.56|13
1721809820000|2024-07-24 08:30:20|373.74|371.74|373.75|371.75|373.9|371.9|373.74|371.74|18
1721809830000|2024-07-24 08:30:30|373.73|371.73|373.76|371.76|373.76|371.76|373.5|371.5|14
1721809840000|2024-07-24 08:30:40|373.86|371.86|373.8|371.8|373.86|371.86|373.79|371.79|11
1721809850000|2024-07-24 08:30:50|373.78|371.78|373.74|371.74|373.78|371.78|373.66|371.66|17
1721809860000|2024-07-24 08:31:00|373.77|371.77|373.94|371.94|373.97|371.97|373.77|371.77|14
1721809870000|2024-07-24 08:31:10|373.97|371.97|374.04|372.04|374.14|372.14|373.97|371.97|14
1721809880000|2024-07-24 08:31:20|374.03|372.03|373.58|371.58|374.03|372.03|373.58|371.58|22
1721809890000|2024-07-24 08:31:30|373.57|371.57|373.74|371.74|373.75|371.75|373.57|371.57|15
1721809900000|2024-07-24 08:31:40|373.72|371.72|373.72|371.72|373.74|371.74|373.68|371.68|17
1721809910000|2024-07-24 08:31:50|373.71|371.71|373.75|371.75|373.75|371.75|373.68|371.68|9
1721809920000|2024-07-24 08:32:00|373.82|371.82|374.11|372.11|374.11|372.11|373.82|371.82|18
1721809930000|2024-07-24 08:32:10|374.14|372.14|374.15|372.15|374.27|372.27|374.13|372.13|24
1721809940000|2024-07-24 08:32:20|374.16|372.16|374.15|372.15|374.16|372.16|374.14|372.14|10
1721809950000|2024-07-24 08:32:30|374.16|372.16|374.15|372.15|374.16|372.16|374.15|372.15|2
1721809960000|2024-07-24 08:32:40|374.14|372.14|374.12|372.12|374.15|372.15|374.1|372.1|11
1721809970000|2024-07-24 08:32:50|374.13|372.13|374.13|372.13|374.13|372.13|374.11|372.11|12
1721809980000|2024-07-24 08:33:00|374.12|372.12|374.19|372.19|374.2|372.2|374.12|372.12|17
1721809990000|2024-07-24 08:33:10|374.2|372.2|374.14|372.14|374.2|372.2|374.12|372.12|7
1721810000000|2024-07-24 08:33:20|374.15|372.15|374.09|372.09|374.15|372.15|374.09|372.09|11
1721810010000|2024-07-24 08:33:30|374.08|372.08|374.01|372.01|374.08|372.08|373.98|371.98|12
1721810020000|2024-07-24 08:33:40|374.02|372.02|374.15|372.15|374.15|372.15|374.01|372.01|11
1721810030000|2024-07-24 08:33:50|374.14|372.14|374.01|372.01|374.16|372.16|374.01|372.01|25
1721810040000|2024-07-24 08:34:00|374.02|372.02|374.01|372.01|374.02|372.02|374.01|372.01|10
1721810050000|2024-07-24 08:34:10|374.02|372.02|374.04|372.04|374.09|372.09|374.01|372.01|18
1721810060000|2024-07-24 08:34:20|374.03|372.03|374.02|372.02|374.07|372.07|374.02|372.02|14
1721810070000|2024-07-24 08:34:30|374.04|372.04|374.04|372.04|374.04|372.04|374.03|372.03|5
1721810080000|2024-07-24 08:34:40|374.05|372.05|374.08|372.08|374.1|372.1|374.02|372.02|16
1721810090000|2024-07-24 08:34:50|374.07|372.07|374.01|372.01|374.07|372.07|374|372|14
1721810100000|2024-07-24 08:35:00|374.02|372.02|374.22|372.22|374.22|372.22|374.01|372.01|15
1721810110000|2024-07-24 08:35:10|374.21|372.21|374.21|372.21|374.21|372.21|374.2|372.2|3
1721810130000|2024-07-24 08:35:30|374.28|372.28|374.28|372.28|374.37|372.37|374.28|372.28|12
1721810140000|2024-07-24 08:35:40|374.26|372.26|374.31|372.31|374.34|372.34|374.26|372.26|13
1721810150000|2024-07-24 08:35:50|374.32|372.32|374.35|372.35|374.37|372.37|374.32|372.32|8
1721810160000|2024-07-24 08:36:00|374.34|372.34|374.35|372.35|374.36|372.36|374.23|372.23|22
1721810170000|2024-07-24 08:36:10|374.33|372.33|374.26|372.26|374.49|372.49|374.25|372.25|19
1721810180000|2024-07-24 08:36:20|374.27|372.27|374.29|372.29|374.37|372.37|374.24|372.24|26
1721810190000|2024-07-24 08:36:30|374.27|372.27|374.25|372.25|374.28|372.28|374.25|372.25|10
1721810200000|2024-07-24 08:36:40|374.24|372.24|374.22|372.22|374.26|372.26|374.21|372.21|6
1721810210000|2024-07-24 08:36:50|374.21|372.21|374.05|372.05|374.21|372.21|373.91|371.91|14
1721810220000|2024-07-24 08:37:00|374.02|372.02|373.9|371.9|374.07|372.07|373.9|371.9|16
1721810230000|2024-07-24 08:37:10|373.95|371.95|373.91|371.91|373.95|371.95|373.91|371.91|2
1721810240000|2024-07-24 08:37:20|373.87|371.87|373.77|371.77|373.87|371.87|373.73|371.73|7
1721810250000|2024-07-24 08:37:30|373.8|371.8|373.96|371.96|373.96|371.96|373.8|371.8|9
1721810260000|2024-07-24 08:37:40|374.02|372.02|374.15|372.15|374.17|372.17|374.01|372.01|14
1721810270000|2024-07-24 08:37:50|374.14|372.14|374.54|372.54|374.54|372.54|374.14|372.14|13
1721810280000|2024-07-24 08:38:00|374.5|372.5|374.53|372.53|374.54|372.54|374.47|372.47|13
1721810290000|2024-07-24 08:38:10|374.59|372.59|374.72|372.72|374.73|372.73|374.56|372.56|22
1721810300000|2024-07-24 08:38:20|374.7|372.7|374.78|372.78|374.89|372.89|374.63|372.63|20
1721810310000|2024-07-24 08:38:30|374.75|372.75|374.8|372.8|374.8|372.8|374.75|372.75|9
1721810320000|2024-07-24 08:38:40|374.79|372.79|374.71|372.71|374.79|372.79|374.71|372.71|15
1721810330000|2024-07-24 08:38:50|374.7|372.7|374.71|372.71|374.71|372.71|374.67|372.67|12
1721810340000|2024-07-24 08:39:00|374.8|372.8|374.71|372.71|374.87|372.87|374.71|372.71|18
1721810350000|2024-07-24 08:39:10|374.68|372.68|374.71|372.71|374.72|372.72|374.68|372.68|7
1721810360000|2024-07-24 08:39:20|374.72|372.72|374.88|372.88|374.9|372.9|374.72|372.72|12
1721810370000|2024-07-24 08:39:30|374.86|372.86|374.96|372.96|374.96|372.96|374.79|372.79|20
1721810380000|2024-07-24 08:39:40|374.97|372.97|374.89|372.89|374.97|372.97|374.89|372.89|8
1721810390000|2024-07-24 08:39:50|374.87|372.87|374.76|372.76|374.89|372.89|374.76|372.76|11
1721810400000|2024-07-24 08:40:00|374.77|372.77|374.79|372.79|374.82|372.82|374.75|372.75|18
1721810410000|2024-07-24 08:40:10|374.81|372.81|374.71|372.71|374.81|372.81|374.7|372.7|17
1721810420000|2024-07-24 08:40:20|374.73|372.73|374.79|372.79|374.79|372.79|374.7|372.7|14
1721810430000|2024-07-24 08:40:30|374.88|372.88|374.95|372.95|374.95|372.95|374.88|372.88|3
1721810440000|2024-07-24 08:40:40|374.96|372.96|374.73|372.73|375|373|374.73|372.73|10
1721810450000|2024-07-24 08:40:50|374.74|372.74|374.9|372.9|374.92|372.92|374.72|372.72|21
1721810460000|2024-07-24 08:41:00|374.89|372.89|375.42|373.42|375.43|373.43|374.88|372.88|22
1721810470000|2024-07-24 08:41:10|375.4|373.4|375.48|373.48|375.5|373.5|375.32|373.32|18
1721810480000|2024-07-24 08:41:20|375.46|373.46|375.25|373.25|375.46|373.46|375.24|373.24|27
1721810490000|2024-07-24 08:41:30|375.24|373.24|375.17|373.17|375.26|373.26|375.13|373.13|20
1721810500000|2024-07-24 08:41:40|375.16|373.16|375|373|375.18|373.18|375|373|18
1721810510000|2024-07-24 08:41:50|374.99|372.99|374.92|372.92|375|373|374.92|372.92|22
1721810520000|2024-07-24 08:42:00|374.93|372.93|374.71|372.71|374.96|372.96|374.69|372.69|19
1721810530000|2024-07-24 08:42:10|374.7|372.7|374.74|372.74|374.79|372.79|374.63|372.63|18
1721810540000|2024-07-24 08:42:20|374.72|372.72|374.69|372.69|374.72|372.72|374.67|372.67|11
1721810550000|2024-07-24 08:42:30|374.68|372.68|374.86|372.86|374.86|372.86|374.67|372.67|19
1721810560000|2024-07-24 08:42:40|374.91|372.91|374.93|372.93|374.93|372.93|374.85|372.85|13
1721810570000|2024-07-24 08:42:50|374.92|372.92|374.84|372.84|374.92|372.92|374.84|372.84|10
1721810580000|2024-07-24 08:43:00|374.82|372.82|374.69|372.69|374.82|372.82|374.69|372.69|9
1721810590000|2024-07-24 08:43:10|374.7|372.7|375.14|373.14|375.15|373.15|374.7|372.7|18
1721810600000|2024-07-24 08:43:20|375.15|373.15|375.05|373.05|375.15|373.15|375.05|373.05|15
1721810610000|2024-07-24 08:43:30|375.06|373.06|375.07|373.07|375.13|373.13|375.05|373.05|16
1721810620000|2024-07-24 08:43:40|375.04|373.04|375.01|373.01|375.08|373.08|375.01|373.01|13
1721810630000|2024-07-24 08:43:50|375.04|373.04|375.05|373.05|375.07|373.07|375.04|373.04|5
1721810640000|2024-07-24 08:44:00|375.04|373.04|375.19|373.19|375.19|373.19|375.02|373.02|17
1721810650000|2024-07-24 08:44:10|375.21|373.21|375.23|373.23|375.33|373.33|375.2|373.2|21
1721810660000|2024-07-24 08:44:20|375.24|373.24|375.13|373.13|375.27|373.27|375.13|373.13|19
1721810670000|2024-07-24 08:44:30|375.12|373.12|375.11|373.11|375.17|373.17|375.1|373.1|15
1721810680000|2024-07-24 08:44:40|375.13|373.13|375.06|373.06|375.16|373.16|375.06|373.06|9
1721810690000|2024-07-24 08:44:50|375.1|373.1|375.11|373.11|375.19|373.19|375.09|373.09|15
1721810700000|2024-07-24 08:45:00|375.13|373.13|375.34|373.34|375.35|373.35|375.13|373.13|20
1721810710000|2024-07-24 08:45:10|375.32|373.32|375.33|373.33|375.35|373.35|375.25|373.25|17
1721810720000|2024-07-24 08:45:20|375.34|373.34|375.3|373.3|375.39|373.39|375.3|373.3|20
1721810730000|2024-07-24 08:45:30|375.29|373.29|375.1|373.1|375.29|373.29|375.1|373.1|21
1721810740000|2024-07-24 08:45:40|375.12|373.12|375.15|373.15|375.24|373.24|375.1|373.1|13
1721810750000|2024-07-24 08:45:50|375.14|373.14|375.09|373.09|375.14|373.14|375.09|373.09|12
1721810760000|2024-07-24 08:46:00|375.08|373.08|374.72|372.72|375.08|373.08|374.72|372.72|13
1721810770000|2024-07-24 08:46:10|374.76|372.76|374.89|372.89|374.89|372.89|374.63|372.63|20
1721810780000|2024-07-24 08:46:20|374.88|372.88|375|373|375.02|373.02|374.82|372.82|24
1721810790000|2024-07-24 08:46:30|375.01|373.01|374.82|372.82|375.01|373.01|374.82|372.82|14
1721810800000|2024-07-24 08:46:40|374.8|372.8|374.97|372.97|375.06|373.06|374.8|372.8|17
1721810810000|2024-07-24 08:46:50|374.93|372.93|375.37|373.37|375.37|373.37|374.89|372.89|23
1721810820000|2024-07-24 08:47:00|375.34|373.34|375.44|373.44|375.49|373.49|375.34|373.34|27
1721810830000|2024-07-24 08:47:10|375.43|373.43|375.44|373.44|375.48|373.48|375.37|373.37|24
1721810840000|2024-07-24 08:47:20|375.43|373.43|375.39|373.39|375.47|373.47|375.38|373.38|24
1721810850000|2024-07-24 08:47:30|375.4|373.4|375.35|373.35|375.42|373.42|375.35|373.35|17
1721810860000|2024-07-24 08:47:40|375.36|373.36|375.4|373.4|375.41|373.41|375.35|373.35|14
1721810870000|2024-07-24 08:47:50|375.37|373.37|375.55|373.55|375.59|373.59|375.35|373.35|21
1721810880000|2024-07-24 08:48:00|375.54|373.54|375.34|373.34|375.54|373.54|375.34|373.34|20
1721810890000|2024-07-24 08:48:10|375.3|373.3|375.17|373.17|375.32|373.32|375.16|373.16|18
1721810900000|2024-07-24 08:48:20|375.15|373.15|375.19|373.19|375.21|373.21|375.1|373.1|19
1721810910000|2024-07-24 08:48:30|375.18|373.18|375.19|373.19|375.21|373.21|375.13|373.13|10
1721810920000|2024-07-24 08:48:40|375.21|373.21|375.18|373.18|375.21|373.21|375.12|373.12|15
1721810930000|2024-07-24 08:48:50|375.17|373.17|375.12|373.12|375.18|373.18|375.09|373.09|18
1721810940000|2024-07-24 08:49:00|375.13|373.13|375.2|373.2|375.25|373.25|375.11|373.11|20
1721810950000|2024-07-24 08:49:10|375.17|373.17|375.25|373.25|375.25|373.25|375.17|373.17|11
1721810960000|2024-07-24 08:49:20|375.32|373.32|375.45|373.45|375.5|373.5|375.32|373.32|13
1721810970000|2024-07-24 08:49:30|375.47|373.47|375.44|373.44|375.52|373.52|375.44|373.44|10
1721810980000|2024-07-24 08:49:40|375.45|373.45|375.45|373.45|375.5|373.5|375.43|373.43|14
1721810990000|2024-07-24 08:49:50|375.42|373.42|375.23|373.23|375.42|373.42|375.23|373.23|15
1721811000000|2024-07-24 08:50:00|375.26|373.26|375.46|373.46|375.46|373.46|375.26|373.26|20
1721811010000|2024-07-24 08:50:10|375.47|373.47|375.57|373.57|375.59|373.59|375.47|373.47|7
1721811020000|2024-07-24 08:50:20|375.58|373.58|375.52|373.52|375.59|373.59|375.49|373.49|15
1721811030000|2024-07-24 08:50:30|375.5|373.5|375.48|373.48|375.54|373.54|375.48|373.48|13
1721811040000|2024-07-24 08:50:40|375.49|373.49|375.52|373.52|375.56|373.56|375.46|373.46|22
1721811050000|2024-07-24 08:50:50|375.53|373.53|375.52|373.52|375.54|373.54|375.51|373.51|9
1721811060000|2024-07-24 08:51:00|375.53|373.53|375.32|373.32|375.53|373.53|375.32|373.32|11
1721811070000|2024-07-24 08:51:10|375.24|373.24|375.28|373.28|375.28|373.28|375.2|373.2|11
1721811080000|2024-07-24 08:51:20|375.34|373.34|375.37|373.37|375.4|373.4|375.33|373.33|15
1721811090000|2024-07-24 08:51:30|375.39|373.39|375.39|373.39|375.4|373.4|375.38|373.38|4
1721811100000|2024-07-24 08:51:40|375.36|373.36|375.39|373.39|375.39|373.39|375.35|373.35|10
1721811110000|2024-07-24 08:51:50|375.49|373.49|375.64|373.64|375.64|373.64|375.49|373.49|7
1721811120000|2024-07-24 08:52:00|375.63|373.63|375.51|373.51|375.64|373.64|375.51|373.51|19
1721811130000|2024-07-24 08:52:10|375.48|373.48|375.49|373.49|375.52|373.52|375.41|373.41|20
1721811140000|2024-07-24 08:52:20|375.46|373.46|375.43|373.43|375.51|373.51|375.43|373.43|19
1721811150000|2024-07-24 08:52:30|375.45|373.45|375.29|373.29|375.45|373.45|375.28|373.28|12
1721811160000|2024-07-24 08:52:40|375.31|373.31|375.13|373.13|375.33|373.33|375.13|373.13|19
1721811170000|2024-07-24 08:52:50|375.12|373.12|375.19|373.19|375.23|373.23|375.12|373.12|19
1721811180000|2024-07-24 08:53:00|375.17|373.17|375.1|373.1|375.19|373.19|375.1|373.1|13
1721811190000|2024-07-24 08:53:10|375.12|373.12|375.15|373.15|375.17|373.17|375.08|373.08|19
1721811200000|2024-07-24 08:53:20|375.12|373.12|375.12|373.12|375.15|373.15|375.08|373.08|10
1721811210000|2024-07-24 08:53:30|375.15|373.15|375.18|373.18|375.18|373.18|375.15|373.15|11
1721811220000|2024-07-24 08:53:40|375.17|373.17|375.21|373.21|375.21|373.21|375.17|373.17|4
1721811230000|2024-07-24 08:53:50|375.18|373.18|375.21|373.21|375.21|373.21|375.16|373.16|9
1721811240000|2024-07-24 08:54:00|375.23|373.23|375.27|373.27|375.32|373.32|375.23|373.23|15
1721811250000|2024-07-24 08:54:10|375.24|373.24|375.26|373.26|375.28|373.28|375.23|373.23|15
1721811260000|2024-07-24 08:54:20|375.27|373.27|375.28|373.28|375.31|373.31|375.25|373.25|13
1721811270000|2024-07-24 08:54:30|375.27|373.27|375.25|373.25|375.27|373.27|375.24|373.24|10
1721811280000|2024-07-24 08:54:40|375.24|373.24|375.14|373.14|375.24|373.24|375.13|373.13|10
1721811290000|2024-07-24 08:54:50|375.15|373.15|375.05|373.05|375.15|373.15|375.05|373.05|14
1721811300000|2024-07-24 08:55:00|375.04|373.04|375.09|373.09|375.1|373.1|375.03|373.03|8
1721811310000|2024-07-24 08:55:10|375.07|373.07|375.12|373.12|375.14|373.14|375.07|373.07|10
1721811320000|2024-07-24 08:55:20|375.14|373.14|375.1|373.1|375.14|373.14|375.1|373.1|12
1721811330000|2024-07-24 08:55:30|375.09|373.09|375.12|373.12|375.12|373.12|375.09|373.09|5
1721811340000|2024-07-24 08:55:40|375.1|373.1|375.25|373.25|375.31|373.31|375.06|373.06|18
1721811350000|2024-07-24 08:55:50|375.26|373.26|375.28|373.28|375.28|373.28|375.26|373.26|3
1721811360000|2024-07-24 08:56:00|375.27|373.27|375.26|373.26|375.29|373.29|375.26|373.26|10
1721811370000|2024-07-24 08:56:10|375.25|373.25|375.23|373.23|375.25|373.25|375.15|373.15|19
1721811380000|2024-07-24 08:56:20|375.24|373.24|375.32|373.32|375.32|373.32|375.24|373.24|9
1721811390000|2024-07-24 08:56:30|375.31|373.31|375.31|373.31|375.32|373.32|375.28|373.28|11
1721811400000|2024-07-24 08:56:40|375.3|373.3|375.28|373.28|375.3|373.3|375.27|373.27|11
1721811410000|2024-07-24 08:56:50|375.29|373.29|375.21|373.21|375.32|373.32|375.21|373.21|9
1721811420000|2024-07-24 08:57:00|375.2|373.2|375.19|373.19|375.21|373.21|375.19|373.19|3
1721811430000|2024-07-24 08:57:10|375.2|373.2|375.15|373.15|375.2|373.2|375.15|373.15|15
1721811440000|2024-07-24 08:57:20|375.16|373.16|375.16|373.16|375.16|373.16|375.13|373.13|9
1721811450000|2024-07-24 08:57:30|375.17|373.17|375.14|373.14|375.19|373.19|375.14|373.14|8
1721811460000|2024-07-24 08:57:40|375.13|373.13|375.14|373.14|375.14|373.14|375.13|373.13|6
1721811470000|2024-07-24 08:57:50|375.16|373.16|375.18|373.18|375.18|373.18|375.16|373.16|2
1721811480000|2024-07-24 08:58:00|375.23|373.23|375.24|373.24|375.3|373.3|375.22|373.22|9
1721811490000|2024-07-24 08:58:10|375.23|373.23|375.19|373.19|375.24|373.24|375.18|373.18|12
1721811500000|2024-07-24 08:58:20|375.18|373.18|375.16|373.16|375.19|373.19|375.16|373.16|7
1721811510000|2024-07-24 08:58:30|375.1|373.1|375.1|373.1|375.11|373.11|375.08|373.08|11
1721811520000|2024-07-24 08:58:40|375.06|373.06|375.22|373.22|375.22|373.22|375.03|373.03|17
1721811530000|2024-07-24 08:58:50|375.2|373.2|375.08|373.08|375.2|373.2|375.04|373.04|17
1721811540000|2024-07-24 08:59:00|375.07|373.07|375.09|373.09|375.09|373.09|375.02|373.02|22
1721811550000|2024-07-24 08:59:10|375.08|373.08|375.18|373.18|375.18|373.18|375.08|373.08|5
1721811560000|2024-07-24 08:59:20|375.15|373.15|375.08|373.08|375.2|373.2|375.08|373.08|16
1721811570000|2024-07-24 08:59:30|375.09|373.09|375|373|375.09|373.09|374.99|372.99|7
1721811580000|2024-07-24 08:59:40|375.02|373.02|375.05|373.05|375.05|373.05|375.02|373.02|3
1721811590000|2024-07-24 08:59:50|375.06|373.06|375.09|373.09|375.09|373.09|375.06|373.06|6
1721811600000|2024-07-24 09:00:00|375.1|373.1|375.12|373.12|375.15|373.15|375.1|373.1|12
1721811610000|2024-07-24 09:00:10|375.13|373.13|375.41|373.41|375.49|373.49|375.13|373.13|17
1721811620000|2024-07-24 09:00:20|375.42|373.42|375.55|373.55|375.55|373.55|375.42|373.42|19
1721811630000|2024-07-24 09:00:30|375.54|373.54|375.38|373.38|375.55|373.55|375.38|373.38|12
1721811640000|2024-07-24 09:00:40|375.39|373.39|375.37|373.37|375.39|373.39|375.36|373.36|8
1721811650000|2024-07-24 09:00:50|375.36|373.36|375.31|373.31|375.36|373.36|375.3|373.3|14
1721811660000|2024-07-24 09:01:00|375.28|373.28|375.09|373.09|375.3|373.3|375.07|373.07|19
1721811670000|2024-07-24 09:01:10|375.08|373.08|375.08|373.08|375.1|373.1|375.04|373.04|22
1721811680000|2024-07-24 09:01:20|375.07|373.07|374.95|372.95|375.07|373.07|374.94|372.94|9
1721811690000|2024-07-24 09:01:30|374.93|372.93|375.08|373.08|375.1|373.1|374.93|372.93|15
1721811700000|2024-07-24 09:01:40|375.09|373.09|375.16|373.16|375.19|373.19|375.08|373.08|11
1721811710000|2024-07-24 09:01:50|375.15|373.15|375.19|373.19|375.19|373.19|375.14|373.14|15
1721811720000|2024-07-24 09:02:00|375.17|373.17|375.13|373.13|375.17|373.17|375.13|373.13|12
1721811730000|2024-07-24 09:02:10|375.12|373.12|375.03|373.03|375.14|373.14|375.03|373.03|14
1721811740000|2024-07-24 09:02:20|375.02|373.02|374.7|372.7|375.02|373.02|374.69|372.69|19
1721811750000|2024-07-24 09:02:30|374.69|372.69|374.87|372.87|374.89|372.89|374.65|372.65|17
1721811760000|2024-07-24 09:02:40|374.86|372.86|374.83|372.83|374.88|372.88|374.79|372.79|21
1721811770000|2024-07-24 09:02:50|374.81|372.81|374.71|372.71|374.81|372.81|374.71|372.71|22
1721811780000|2024-07-24 09:03:00|374.7|372.7|374.83|372.83|374.84|372.84|374.7|372.7|13
1721811790000|2024-07-24 09:03:10|374.84|372.84|374.94|372.94|374.95|372.95|374.83|372.83|9
1721811800000|2024-07-24 09:03:20|374.92|372.92|374.9|372.9|374.93|372.93|374.85|372.85|23
1721811810000|2024-07-24 09:03:30|374.89|372.89|375.16|373.16|375.16|373.16|374.89|372.89|18
1721811820000|2024-07-24 09:03:40|375.17|373.17|375.18|373.18|375.18|373.18|375.16|373.16|4
1721811840000|2024-07-24 09:04:00|375.17|373.17|375.18|373.18|375.18|373.18|375.17|373.17|2
1721811850000|2024-07-24 09:04:10|375.19|373.19|375.22|373.22|375.22|373.22|375.19|373.19|3
1721811890000|2024-07-24 09:04:50|375.19|373.19|375.13|373.13|375.19|373.19|375.13|373.13|6
1721811900000|2024-07-24 09:05:00|375.14|373.14|375.09|373.09|375.16|373.16|375.07|373.07|15
1721811910000|2024-07-24 09:05:10|375.1|373.1|375.16|373.16|375.18|373.18|375.1|373.1|5
1721811920000|2024-07-24 09:05:20|375.12|373.12|375.14|373.14|375.14|373.14|375.11|373.11|12
1721811930000|2024-07-24 09:05:30|375.13|373.13|375.05|373.05|375.14|373.14|375.03|373.03|12
1721811940000|2024-07-24 09:05:40|375.06|373.06|375.18|373.18|375.18|373.18|375.06|373.06|15
1721811950000|2024-07-24 09:05:50|375.19|373.19|375.13|373.13|375.19|373.19|375.11|373.11|14
1721811960000|2024-07-24 09:06:00|375.11|373.11|375.18|373.18|375.18|373.18|375.11|373.11|11
1721811970000|2024-07-24 09:06:10|375.17|373.17|375.17|373.17|375.17|373.17|375.17|373.17|1
1721811980000|2024-07-24 09:06:20|375.16|373.16|375|373|375.16|373.16|374.99|372.99|17
1721811990000|2024-07-24 09:06:30|374.99|372.99|375|373|375.02|373.02|374.99|372.99|6
1721812000000|2024-07-24 09:06:40|375.01|373.01|374.96|372.96|375.01|373.01|374.96|372.96|10
1721812020000|2024-07-24 09:07:00|374.99|372.99|375.14|373.14|375.14|373.14|374.99|372.99|12
1721812030000|2024-07-24 09:07:10|375.12|373.12|375.14|373.14|375.14|373.14|375.11|373.11|7
1721812040000|2024-07-24 09:07:20|375.12|373.12|375.05|373.05|375.12|373.12|374.99|372.99|19
1721812050000|2024-07-24 09:07:30|375.04|373.04|375.01|373.01|375.04|373.04|374.99|372.99|13
1721812060000|2024-07-24 09:07:40|375.02|373.02|374.96|372.96|375.03|373.03|374.96|372.96|11
1721812070000|2024-07-24 09:07:50|374.94|372.94|374.93|372.93|374.96|372.96|374.92|372.92|15
1721812080000|2024-07-24 09:08:00|374.94|372.94|374.93|372.93|374.94|372.94|374.92|372.92|7
1721812090000|2024-07-24 09:08:10|374.94|372.94|374.92|372.92|374.94|372.94|374.92|372.92|15
1721812100000|2024-07-24 09:08:20|374.93|372.93|374.8|372.8|374.94|372.94|374.78|372.78|18
1721812110000|2024-07-24 09:08:30|374.79|372.79|374.76|372.76|374.8|372.8|374.73|372.73|19
1721812120000|2024-07-24 09:08:40|374.77|372.77|374.75|372.75|374.78|372.78|374.73|372.73|16
1721812130000|2024-07-24 09:08:50|374.74|372.74|374.75|372.75|374.76|372.76|374.74|372.74|6
1721812140000|2024-07-24 09:09:00|374.77|372.77|374.78|372.78|374.88|372.88|374.76|372.76|13
1721812150000|2024-07-24 09:09:10|374.77|372.77|374.75|372.75|374.77|372.77|374.75|372.75|11
1721812160000|2024-07-24 09:09:20|374.76|372.76|374.75|372.75|374.76|372.76|374.75|372.75|2
1721812170000|2024-07-24 09:09:30|374.76|372.76|374.75|372.75|374.76|372.76|374.73|372.73|13
1721812180000|2024-07-24 09:09:40|374.74|372.74|374.71|372.71|374.74|372.74|374.71|372.71|6
1721812190000|2024-07-24 09:09:50|374.72|372.72|374.7|372.7|374.73|372.73|374.7|372.7|4
1721812200000|2024-07-24 09:10:00|374.68|372.68|374.62|372.62|374.68|372.68|374.6|372.6|8
1721812210000|2024-07-24 09:10:10|374.63|372.63|374.6|372.6|374.63|372.63|374.6|372.6|9
1721812220000|2024-07-24 09:10:20|374.59|372.59|374.62|372.62|374.64|372.64|374.59|372.59|20
1721812230000|2024-07-24 09:10:30|374.64|372.64|374.65|372.65|374.66|372.66|374.63|372.63|12
1721812240000|2024-07-24 09:10:40|374.64|372.64|374.63|372.63|374.65|372.65|374.63|372.63|14
1721812250000|2024-07-24 09:10:50|374.62|372.62|374.63|372.63|374.64|372.64|374.62|372.62|6
1721812260000|2024-07-24 09:11:00|374.64|372.64|374.63|372.63|374.65|372.65|374.62|372.62|12
1721812270000|2024-07-24 09:11:10|374.62|372.62|374.53|372.53|374.62|372.62|374.52|372.52|15
1721812280000|2024-07-24 09:11:20|374.52|372.52|374.53|372.53|374.53|372.53|374.52|372.52|2
1721812290000|2024-07-24 09:11:30|374.51|372.51|374.45|372.45|374.51|372.51|374.45|372.45|3
1721812300000|2024-07-24 09:11:40|374.32|372.32|374.38|372.38|374.39|372.39|374.32|372.32|8
1721812310000|2024-07-24 09:11:50|374.36|372.36|374.34|372.34|374.36|372.36|374.33|372.33|5
1721812320000|2024-07-24 09:12:00|374.35|372.35|374.41|372.41|374.41|372.41|374.32|372.32|9
1721812330000|2024-07-24 09:12:10|374.4|372.4|374.41|372.41|374.41|372.41|374.4|372.4|2
1721812340000|2024-07-24 09:12:20|374.4|372.4|374.37|372.37|374.4|372.4|374.36|372.36|9
1721812350000|2024-07-24 09:12:30|374.35|372.35|374.35|372.35|374.37|372.37|374.34|372.34|10
1721812360000|2024-07-24 09:12:40|374.34|372.34|374.31|372.31|374.35|372.35|374.3|372.3|10
1721812370000|2024-07-24 09:12:50|374.3|372.3|374.24|372.24|374.3|372.3|374.18|372.18|8
1721812380000|2024-07-24 09:13:00|374.32|372.32|374.33|372.33|374.33|372.33|374.3|372.3|9
1721812390000|2024-07-24 09:13:10|374.36|372.36|374.33|372.33|374.37|372.37|374.33|372.33|10
1721812400000|2024-07-24 09:13:20|374.32|372.32|374.32|372.32|374.32|372.32|374.31|372.31|5
1721812410000|2024-07-24 09:13:30|374.33|372.33|374.29|372.29|374.33|372.33|374.29|372.29|11
1721812420000|2024-07-24 09:13:40|374.31|372.31|374.42|372.42|374.45|372.45|374.31|372.31|12
1721812430000|2024-07-24 09:13:50|374.41|372.41|374.31|372.31|374.41|372.41|374.31|372.31|6
1721812440000|2024-07-24 09:14:00|374.32|372.32|374.35|372.35|374.35|372.35|374.31|372.31|13
1721812450000|2024-07-24 09:14:10|374.33|372.33|374.28|372.28|374.34|372.34|374.28|372.28|7
1721812460000|2024-07-24 09:14:20|374.29|372.29|374.33|372.33|374.33|372.33|374.28|372.28|11
1721812470000|2024-07-24 09:14:30|374.32|372.32|374.22|372.22|374.33|372.33|374.21|372.21|16
1721812480000|2024-07-24 09:14:40|374.2|372.2|374.23|372.23|374.26|372.26|374.19|372.19|14
1721812490000|2024-07-24 09:14:50|374.22|372.22|374.2|372.2|374.23|372.23|374.2|372.2|11
1721812500000|2024-07-24 09:15:00|374.21|372.21|374.27|372.27|374.27|372.27|374.18|372.18|16
1721812510000|2024-07-24 09:15:10|374.29|372.29|374.4|372.4|374.41|372.41|374.29|372.29|15
1721812520000|2024-07-24 09:15:20|374.41|372.41|374.46|372.46|374.49|372.49|374.41|372.41|20
1721812530000|2024-07-24 09:15:30|374.47|372.47|374.39|372.39|374.49|372.49|374.39|372.39|20
1721812540000|2024-07-24 09:15:40|374.41|372.41|374.25|372.25|374.41|372.41|374.25|372.25|12
1721812550000|2024-07-24 09:15:50|374.24|372.24|374.28|372.28|374.28|372.28|374.24|372.24|7
1721812560000|2024-07-24 09:16:00|374.26|372.26|374.26|372.26|374.26|372.26|374.24|372.24|7
1721812570000|2024-07-24 09:16:10|374.24|372.24|374.24|372.24|374.24|372.24|374.24|372.24|1
1721812580000|2024-07-24 09:16:20|374.22|372.22|374.22|372.22|374.23|372.23|374.22|372.22|5
1721812590000|2024-07-24 09:16:30|374.21|372.21|374.08|372.08|374.21|372.21|374.08|372.08|4
1721812600000|2024-07-24 09:16:40|374.12|372.12|374.22|372.22|374.22|372.22|374.12|372.12|8
1721812610000|2024-07-24 09:16:50|374.21|372.21|374.32|372.32|374.32|372.32|374.2|372.2|6
1721812620000|2024-07-24 09:17:00|374.31|372.31|374.28|372.28|374.33|372.33|374.28|372.28|9
1721812630000|2024-07-24 09:17:10|374.27|372.27|374.26|372.26|374.27|372.27|374.25|372.25|8
1721812640000|2024-07-24 09:17:20|374.27|372.27|374.17|372.17|374.29|372.29|374.17|372.17|9
1721812650000|2024-07-24 09:17:30|374.18|372.18|374.18|372.18|374.18|372.18|374.17|372.17|7
1721812660000|2024-07-24 09:17:40|374.17|372.17|374.19|372.19|374.2|372.2|374.17|372.17|7
1721812670000|2024-07-24 09:17:50|374.2|372.2|374.23|372.23|374.27|372.27|374.19|372.19|8
1721812680000|2024-07-24 09:18:00|374.24|372.24|374.33|372.33|374.33|372.33|374.23|372.23|11
1721812690000|2024-07-24 09:18:10|374.34|372.34|374.24|372.24|374.34|372.34|374.24|372.24|18
1721812700000|2024-07-24 09:18:20|374.26|372.26|374.41|372.41|374.44|372.44|374.26|372.26|16
1721812710000|2024-07-24 09:18:30|374.44|372.44|374.45|372.45|374.46|372.46|374.42|372.42|9
1721812720000|2024-07-24 09:18:40|374.43|372.43|374.46|372.46|374.47|372.47|374.43|372.43|8
1721812730000|2024-07-24 09:18:50|374.44|372.44|374.46|372.46|374.46|372.46|374.42|372.42|9
1721812740000|2024-07-24 09:19:00|374.47|372.47|374.75|372.75|374.75|372.75|374.46|372.46|21
1721812750000|2024-07-24 09:19:10|374.76|372.76|374.76|372.76|374.79|372.79|374.75|372.75|6
1721812760000|2024-07-24 09:19:20|374.74|372.74|374.74|372.74|374.74|372.74|374.7|372.7|8
1721812770000|2024-07-24 09:19:30|374.75|372.75|374.79|372.79|374.81|372.81|374.75|372.75|4
1721812780000|2024-07-24 09:19:40|374.78|372.78|374.73|372.73|374.78|372.78|374.73|372.73|6
1721812790000|2024-07-24 09:19:50|374.72|372.72|374.7|372.7|374.72|372.72|374.68|372.68|6
1721812800000|2024-07-24 09:20:00|374.69|372.69|374.77|372.77|374.77|372.77|374.69|372.69|8
1721812810000|2024-07-24 09:20:10|374.76|372.76|374.75|372.75|374.77|372.77|374.73|372.73|9
1721812820000|2024-07-24 09:20:20|374.76|372.76|374.74|372.74|374.76|372.76|374.74|372.74|7
1721812830000|2024-07-24 09:20:30|374.72|372.72|374.75|372.75|374.76|372.76|374.72|372.72|5
1721812840000|2024-07-24 09:20:40|374.76|372.76|374.77|372.77|374.78|372.78|374.76|372.76|9
1721812850000|2024-07-24 09:20:50|374.78|372.78|374.83|372.83|374.83|372.83|374.77|372.77|8
1721812860000|2024-07-24 09:21:00|374.82|372.82|374.86|372.86|374.87|372.87|374.8|372.8|8
1721812870000|2024-07-24 09:21:10|374.85|372.85|374.85|372.85|374.86|372.86|374.84|372.84|9
1721812880000|2024-07-24 09:21:20|374.86|372.86|374.93|372.93|374.94|372.94|374.86|372.86|7
1721812890000|2024-07-24 09:21:30|374.97|372.97|374.92|372.92|374.97|372.97|374.91|372.91|12
1721812900000|2024-07-24 09:21:40|374.94|372.94|374.9|372.9|374.94|372.94|374.9|372.9|2
1721812910000|2024-07-24 09:21:50|374.91|372.91|374.8|372.8|374.91|372.91|374.77|372.77|11
1721812920000|2024-07-24 09:22:00|374.79|372.79|374.89|372.89|374.89|372.89|374.79|372.79|18
1721812930000|2024-07-24 09:22:10|374.92|372.92|374.9|372.9|374.96|372.96|374.89|372.89|10
1721812940000|2024-07-24 09:22:20|374.92|372.92|375.14|373.14|375.14|373.14|374.92|372.92|23
1721812950000|2024-07-24 09:22:30|375.13|373.13|375.14|373.14|375.15|373.15|375.12|373.12|8
1721812960000|2024-07-24 09:22:40|375.13|373.13|375.14|373.14|375.14|373.14|375.13|373.13|6
1721812970000|2024-07-24 09:22:50|375.15|373.15|375.17|373.17|375.17|373.17|375.15|373.15|6
1721812980000|2024-07-24 09:23:00|375.18|373.18|375.15|373.15|375.18|373.18|375.15|373.15|7
1721812990000|2024-07-24 09:23:10|375.1|373.1|375.12|373.12|375.14|373.14|375.1|373.1|12
1721813000000|2024-07-24 09:23:20|375.09|373.09|375.14|373.14|375.16|373.16|375.09|373.09|12
1721813010000|2024-07-24 09:23:30|375.13|373.13|375.11|373.11|375.16|373.16|375.11|373.11|14
1721813020000|2024-07-24 09:23:40|375.13|373.13|375.05|373.05|375.13|373.13|375.05|373.05|16
1721813030000|2024-07-24 09:23:50|375.06|373.06|375.06|373.06|375.08|373.08|375.05|373.05|12
1721813040000|2024-07-24 09:24:00|375.07|373.07|374.98|372.98|375.09|373.09|374.98|372.98|18
1721813050000|2024-07-24 09:24:10|374.95|372.95|374.86|372.86|374.96|372.96|374.86|372.86|9
1721813060000|2024-07-24 09:24:20|374.87|372.87|374.82|372.82|374.87|372.87|374.8|372.8|15
1721813070000|2024-07-24 09:24:30|374.84|372.84|374.84|372.84|374.88|372.88|374.82|372.82|12
1721813080000|2024-07-24 09:24:40|374.85|372.85|374.87|372.87|374.91|372.91|374.84|372.84|14
1721813090000|2024-07-24 09:24:50|374.86|372.86|374.82|372.82|374.87|372.87|374.82|372.82|8
1721813100000|2024-07-24 09:25:00|374.86|372.86|374.8|372.8|374.86|372.86|374.8|372.8|13
1721813110000|2024-07-24 09:25:10|374.81|372.81|374.83|372.83|374.85|372.85|374.81|372.81|15
1721813120000|2024-07-24 09:25:20|374.82|372.82|374.83|372.83|374.86|372.86|374.82|372.82|13
1721813130000|2024-07-24 09:25:30|374.84|372.84|374.85|372.85|374.86|372.86|374.82|372.82|8
1721813140000|2024-07-24 09:25:40|374.86|372.86|374.83|372.83|374.86|372.86|374.82|372.82|10
1721813150000|2024-07-24 09:25:50|374.82|372.82|374.8|372.8|374.82|372.82|374.76|372.76|14
1721813160000|2024-07-24 09:26:00|374.81|372.81|374.83|372.83|374.85|372.85|374.81|372.81|14
1721813170000|2024-07-24 09:26:10|374.84|372.84|374.81|372.81|374.86|372.86|374.8|372.8|12
1721813180000|2024-07-24 09:26:20|374.8|372.8|374.82|372.82|374.83|372.83|374.8|372.8|6
1721813190000|2024-07-24 09:26:30|374.81|372.81|374.78|372.78|374.82|372.82|374.77|372.77|8
1721813200000|2024-07-24 09:26:40|374.79|372.79|374.77|372.77|374.8|372.8|374.77|372.77|15
1721813210000|2024-07-24 09:26:50|374.76|372.76|374.75|372.75|374.78|372.78|374.75|372.75|12
1721813220000|2024-07-24 09:27:00|374.74|372.74|374.59|372.59|374.74|372.74|374.59|372.59|20
1721813230000|2024-07-24 09:27:10|374.6|372.6|374.63|372.63|374.63|372.63|374.59|372.59|6
1721813240000|2024-07-24 09:27:20|374.62|372.62|374.57|372.57|374.63|372.63|374.57|372.57|11
1721813250000|2024-07-24 09:27:30|374.56|372.56|374.55|372.55|374.57|372.57|374.53|372.53|13
1721813260000|2024-07-24 09:27:40|374.56|372.56|374.57|372.57|374.57|372.57|374.56|372.56|2
1721813270000|2024-07-24 09:27:50|374.63|372.63|374.6|372.6|374.63|372.63|374.58|372.58|11
1721813280000|2024-07-24 09:28:00|374.59|372.59|374.63|372.63|374.63|372.63|374.59|372.59|9
1721813290000|2024-07-24 09:28:10|374.62|372.62|374.6|372.6|374.63|372.63|374.6|372.6|10
1721813300000|2024-07-24 09:28:20|374.59|372.59|374.58|372.58|374.6|372.6|374.57|372.57|13
1721813310000|2024-07-24 09:28:30|374.57|372.57|374.61|372.61|374.61|372.61|374.57|372.57|5
1721813320000|2024-07-24 09:28:40|374.6|372.6|374.61|372.61|374.61|372.61|374.6|372.6|2
1721813400000|2024-07-24 09:30:00|374.77|372.77|374.77|372.77|374.77|372.77|374.76|372.76|3
1721813410000|2024-07-24 09:30:10|374.76|372.76|374.77|372.77|374.77|372.77|374.76|372.76|4
1721813420000|2024-07-24 09:30:20|374.76|372.76|374.76|372.76|374.76|372.76|374.76|372.76|1
1721813440000|2024-07-24 09:30:40|374.75|372.75|374.75|372.75|374.75|372.75|374.75|372.75|1
1721813450000|2024-07-24 09:30:50|374.74|372.74|374.74|372.74|374.74|372.74|374.74|372.74|1
1721813460000|2024-07-24 09:31:00|374.75|372.75|374.89|372.89|374.89|372.89|374.75|372.75|3
1721813470000|2024-07-24 09:31:10|374.88|372.88|374.89|372.89|374.9|372.9|374.88|372.88|5
1721813480000|2024-07-24 09:31:20|374.88|372.88|374.86|372.86|374.89|372.89|374.86|372.86|8
1721813490000|2024-07-24 09:31:30|374.85|372.85|374.78|372.78|374.85|372.85|374.78|372.78|13
1721813500000|2024-07-24 09:31:40|374.79|372.79|374.76|372.76|374.79|372.79|374.76|372.76|14
1721813510000|2024-07-24 09:31:50|374.77|372.77|374.64|372.64|374.77|372.77|374.63|372.63|10
1721813520000|2024-07-24 09:32:00|374.63|372.63|374.63|372.63|374.63|372.63|374.63|372.63|1
1721813530000|2024-07-24 09:32:10|374.62|372.62|374.62|372.62|374.62|372.62|374.62|372.62|1
1721813540000|2024-07-24 09:32:20|374.61|372.61|374.47|372.47|374.61|372.61|374.47|372.47|7
1721813550000|2024-07-24 09:32:30|374.4|372.4|374.45|372.45|374.45|372.45|374.4|372.4|7
1721813570000|2024-07-24 09:32:50|374.4|372.4|374.4|372.4|374.4|372.4|374.39|372.39|3
1721813580000|2024-07-24 09:33:00|374.39|372.39|374.33|372.33|374.4|372.4|374.33|372.33|13
1721813590000|2024-07-24 09:33:10|374.34|372.34|374.33|372.33|374.34|372.34|374.33|372.33|2
1721813600000|2024-07-24 09:33:20|374.32|372.32|374.32|372.32|374.32|372.32|374.32|372.32|1
1721813610000|2024-07-24 09:33:30|374.3|372.3|374.29|372.29|374.3|372.3|374.29|372.29|2
1721813620000|2024-07-24 09:33:40|374.28|372.28|374.29|372.29|374.29|372.29|374.28|372.28|4
1721813630000|2024-07-24 09:33:50|374.3|372.3|374.3|372.3|374.3|372.3|374.3|372.3|1
1721813640000|2024-07-24 09:34:00|374.28|372.28|374.29|372.29|374.29|372.29|374.27|372.27|6
1721813650000|2024-07-24 09:34:10|374.3|372.3|374.29|372.29|374.3|372.3|374.29|372.29|4
1721813660000|2024-07-24 09:34:20|374.3|372.3|374.29|372.29|374.3|372.3|374.29|372.29|2
1721813670000|2024-07-24 09:34:30|374.3|372.3|374.3|372.3|374.31|372.31|374.3|372.3|3
1721813680000|2024-07-24 09:34:40|374.31|372.31|374.34|372.34|374.34|372.34|374.31|372.31|4
1721813690000|2024-07-24 09:34:50|374.35|372.35|374.5|372.5|374.54|372.54|374.33|372.33|10
1721813700000|2024-07-24 09:35:00|374.52|372.52|374.56|372.56|374.56|372.56|374.51|372.51|10
1721813710000|2024-07-24 09:35:10|374.57|372.57|374.57|372.57|374.57|372.57|374.51|372.51|9
1721813720000|2024-07-24 09:35:20|374.56|372.56|374.56|372.56|374.6|372.6|374.53|372.53|10
1721813730000|2024-07-24 09:35:30|374.57|372.57|374.58|372.58|374.6|372.6|374.55|372.55|17
1721813740000|2024-07-24 09:35:40|374.56|372.56|374.64|372.64|374.65|372.65|374.56|372.56|15
1721813750000|2024-07-24 09:35:50|374.65|372.65|374.79|372.79|374.79|372.79|374.65|372.65|11
1721813760000|2024-07-24 09:36:00|374.78|372.78|374.75|372.75|374.78|372.78|374.74|372.74|8
1721813770000|2024-07-24 09:36:10|374.74|372.74|374.76|372.76|374.76|372.76|374.74|372.74|3
1721813780000|2024-07-24 09:36:20|374.77|372.77|375.06|373.06|375.07|373.07|374.75|372.75|18
1721813790000|2024-07-24 09:36:30|375.07|373.07|375.06|373.06|375.07|373.07|375.06|373.06|6
1721813800000|2024-07-24 09:36:40|375.05|373.05|375.01|373.01|375.05|373.05|374.99|372.99|18
1721813810000|2024-07-24 09:36:50|375|373|374.98|372.98|375.02|373.02|374.97|372.97|12
1721813820000|2024-07-24 09:37:00|374.97|372.97|374.98|372.98|375.01|373.01|374.97|372.97|6
1721813830000|2024-07-24 09:37:10|374.95|372.95|374.95|372.95|374.96|372.96|374.94|372.94|11
1721813840000|2024-07-24 09:37:20|374.96|372.96|374.92|372.92|374.96|372.96|374.92|372.92|5
1721813850000|2024-07-24 09:37:30|374.91|372.91|374.92|372.92|374.97|372.97|374.89|372.89|15
1721813860000|2024-07-24 09:37:40|374.88|372.88|374.79|372.79|374.89|372.89|374.78|372.78|18
1721813870000|2024-07-24 09:37:50|374.82|372.82|374.91|372.91|374.91|372.91|374.79|372.79|20
1721813880000|2024-07-24 09:38:00|374.9|372.9|374.78|372.78|374.9|372.9|374.76|372.76|14
1721813890000|2024-07-24 09:38:10|374.79|372.79|374.68|372.68|374.79|372.79|374.67|372.67|13
1721813900000|2024-07-24 09:38:20|374.69|372.69|374.78|372.78|374.79|372.79|374.69|372.69|18
1721813910000|2024-07-24 09:38:30|374.77|372.77|374.74|372.74|374.77|372.77|374.73|372.73|4
1721813920000|2024-07-24 09:38:40|374.75|372.75|374.77|372.77|374.79|372.79|374.72|372.72|15
1721813930000|2024-07-24 09:38:50|374.78|372.78|374.75|372.75|374.8|372.8|374.74|372.74|15
1721813940000|2024-07-24 09:39:00|374.77|372.77|374.76|372.76|374.77|372.77|374.75|372.75|8
1721813950000|2024-07-24 09:39:10|374.75|372.75|374.75|372.75|374.75|372.75|374.73|372.73|6
1721813960000|2024-07-24 09:39:20|374.76|372.76|374.74|372.74|374.8|372.8|374.74|372.74|8
1721813970000|2024-07-24 09:39:30|374.76|372.76|374.77|372.77|374.77|372.77|374.75|372.75|4
1721813980000|2024-07-24 09:39:40|374.75|372.75|374.68|372.68|374.76|372.76|374.67|372.67|9
1721813990000|2024-07-24 09:39:50|374.67|372.67|374.58|372.58|374.69|372.69|374.57|372.57|9
1721814000000|2024-07-24 09:40:00|374.59|372.59|374.59|372.59|374.61|372.61|374.58|372.58|11
1721814010000|2024-07-24 09:40:10|374.56|372.56|374.57|372.57|374.57|372.57|374.54|372.54|7
1721814020000|2024-07-24 09:40:20|374.55|372.55|374.51|372.51|374.56|372.56|374.49|372.49|5
1721814030000|2024-07-24 09:40:30|374.52|372.52|374.52|372.52|374.52|372.52|374.52|372.52|1
1721814040000|2024-07-24 09:40:40|374.53|372.53|374.53|372.53|374.53|372.53|374.53|372.53|1
1721814050000|2024-07-24 09:40:50|374.54|372.54|374.55|372.55|374.55|372.55|374.54|372.54|2
1721814060000|2024-07-24 09:41:00|374.54|372.54|374.55|372.55|374.56|372.56|374.54|372.54|5
1721814070000|2024-07-24 09:41:10|374.54|372.54|374.54|372.54|374.54|372.54|374.54|372.54|1
1721814090000|2024-07-24 09:41:30|374.51|372.51|374.48|372.48|374.51|372.51|374.48|372.48|4
1721814100000|2024-07-24 09:41:40|374.49|372.49|374.51|372.51|374.52|372.52|374.49|372.49|5
1721814110000|2024-07-24 09:41:50|374.52|372.52|374.53|372.53|374.53|372.53|374.52|372.52|2
1721814120000|2024-07-24 09:42:00|374.54|372.54|374.55|372.55|374.55|372.55|374.54|372.54|2
1721814210000|2024-07-24 09:43:30|374.56|372.56|374.56|372.56|374.56|372.56|374.56|372.56|1
1721814310000|2024-07-24 09:45:10|374.55|372.55|374.49|372.49|374.55|372.55|374.45|372.45|11
1721814320000|2024-07-24 09:45:20|374.5|372.5|374.52|372.52|374.53|372.53|374.49|372.49|8
1721814330000|2024-07-24 09:45:30|374.53|372.53|374.69|372.69|374.71|372.71|374.53|372.53|11
1721814340000|2024-07-24 09:45:40|374.7|372.7|374.83|372.83|374.84|372.84|374.69|372.69|16
1721814350000|2024-07-24 09:45:50|374.84|372.84|374.77|372.77|374.84|372.84|374.77|372.77|15
1721814360000|2024-07-24 09:46:00|374.73|372.73|374.61|372.61|374.74|372.74|374.61|372.61|14
1721814370000|2024-07-24 09:46:10|374.59|372.59|374.59|372.59|374.61|372.61|374.57|372.57|15
1721814380000|2024-07-24 09:46:20|374.6|372.6|374.61|372.61|374.61|372.61|374.57|372.57|11
1721814390000|2024-07-24 09:46:30|374.62|372.62|374.67|372.67|374.67|372.67|374.62|372.62|11
1721814400000|2024-07-24 09:46:40|374.68|372.68|374.69|372.69|374.72|372.72|374.68|372.68|4
1721814410000|2024-07-24 09:46:50|374.7|372.7|374.72|372.72|374.72|372.72|374.7|372.7|3
1721814420000|2024-07-24 09:47:00|374.77|372.77|374.83|372.83|374.84|372.84|374.77|372.77|6
1721814430000|2024-07-24 09:47:10|374.84|372.84|374.72|372.72|374.84|372.84|374.71|372.71|10
1721814440000|2024-07-24 09:47:20|374.71|372.71|374.66|372.66|374.72|372.72|374.66|372.66|8
1721814450000|2024-07-24 09:47:30|374.67|372.67|374.69|372.69|374.69|372.69|374.67|372.67|3
1721814460000|2024-07-24 09:47:40|374.75|372.75|374.85|372.85|374.92|372.92|374.75|372.75|18
1721814470000|2024-07-24 09:47:50|374.81|372.81|374.91|372.91|374.92|372.92|374.81|372.81|14
1721814480000|2024-07-24 09:48:00|374.92|372.92|374.83|372.83|374.92|372.92|374.83|372.83|7
1721814500000|2024-07-24 09:48:20|374.75|372.75|374.72|372.72|374.75|372.75|374.7|372.7|6
1721814510000|2024-07-24 09:48:30|374.71|372.71|374.72|372.72|374.72|372.72|374.7|372.7|6
1721814520000|2024-07-24 09:48:40|374.7|372.7|374.72|372.72|374.72|372.72|374.7|372.7|4
1721814530000|2024-07-24 09:48:50|374.77|372.77|374.82|372.82|374.85|372.85|374.77|372.77|6
1721814540000|2024-07-24 09:49:00|374.81|372.81|374.77|372.77|374.81|372.81|374.77|372.77|6
1721814550000|2024-07-24 09:49:10|374.78|372.78|374.71|372.71|374.78|372.78|374.71|372.71|9
1721814560000|2024-07-24 09:49:20|374.59|372.59|374.55|372.55|374.59|372.59|374.55|372.55|3
1721814570000|2024-07-24 09:49:30|374.57|372.57|374.55|372.55|374.58|372.58|374.55|372.55|3
1721814580000|2024-07-24 09:49:40|374.57|372.57|374.51|372.51|374.58|372.58|374.51|372.51|7
1721814590000|2024-07-24 09:49:50|374.45|372.45|374.41|372.41|374.45|372.45|374.41|372.41|2
1721814600000|2024-07-24 09:50:00|374.37|372.37|374.35|372.35|374.37|372.37|374.35|372.35|2
1721814610000|2024-07-24 09:50:10|374.37|372.37|374.42|372.42|374.42|372.42|374.33|372.33|12
1721814620000|2024-07-24 09:50:20|374.43|372.43|374.45|372.45|374.46|372.46|374.42|372.42|13
1721814630000|2024-07-24 09:50:30|374.46|372.46|374.41|372.41|374.46|372.46|374.41|372.41|7
1721814640000|2024-07-24 09:50:40|374.4|372.4|374.41|372.41|374.45|372.45|374.4|372.4|5
1721814650000|2024-07-24 09:50:50|374.44|372.44|374.44|372.44|374.46|372.46|374.38|372.38|22
1721814660000|2024-07-24 09:51:00|374.42|372.42|374.43|372.43|374.46|372.46|374.39|372.39|17
1721814670000|2024-07-24 09:51:10|374.41|372.41|374.5|372.5|374.55|372.55|374.41|372.41|17
1721814680000|2024-07-24 09:51:20|374.53|372.53|374.51|372.51|374.61|372.61|374.51|372.51|9
1721814690000|2024-07-24 09:51:30|374.49|372.49|374.49|372.49|374.49|372.49|374.49|372.49|1
1721814700000|2024-07-24 09:51:40|374.47|372.47|374.49|372.49|374.49|372.49|374.47|372.47|4
1721814710000|2024-07-24 09:51:50|374.48|372.48|374.45|372.45|374.48|372.48|374.44|372.44|8
1721814720000|2024-07-24 09:52:00|374.46|372.46|374.46|372.46|374.46|372.46|374.46|372.46|1
1721814770000|2024-07-24 09:52:50|374.45|372.45|374.42|372.42|374.45|372.45|374.42|372.42|2
1721814800000|2024-07-24 09:53:20|374.41|372.41|374.41|372.41|374.41|372.41|374.41|372.41|1
1721814830000|2024-07-24 09:53:50|374.36|372.36|374.35|372.35|374.36|372.36|374.35|372.35|2
1721814840000|2024-07-24 09:54:00|374.36|372.36|374.34|372.34|374.36|372.36|374.34|372.34|6
1721814850000|2024-07-24 09:54:10|374.32|372.32|374.32|372.32|374.33|372.33|374.32|372.32|7
1721814890000|2024-07-24 09:54:50|374.31|372.31|374.23|372.23|374.31|372.31|374.23|372.23|2
1721814900000|2024-07-24 09:55:00|374.19|372.19|374.09|372.09|374.19|372.19|374.09|372.09|5
1721814960000|2024-07-24 09:56:00|374.05|372.05|374.05|372.05|374.05|372.05|374.05|372.05|1
1721814980000|2024-07-24 09:56:20|374.04|372.04|374.01|372.01|374.04|372.04|374.01|372.01|5
1721814990000|2024-07-24 09:56:30|374.04|372.04|374.02|372.02|374.04|372.04|374.02|372.02|4
1721815000000|2024-07-24 09:56:40|374.04|372.04|374.03|372.03|374.04|372.04|374.03|372.03|2
1721815010000|2024-07-24 09:56:50|374.01|372.01|374.02|372.02|374.04|372.04|374.01|372.01|3
1721815030000|2024-07-24 09:57:10|374.04|372.04|374.05|372.05|374.05|372.05|374.04|372.04|2
1721815070000|2024-07-24 09:57:50|374.06|372.06|374.06|372.06|374.06|372.06|374.06|372.06|1
1721815100000|2024-07-24 09:58:20|374.07|372.07|374.12|372.12|374.12|372.12|374.07|372.07|6
1721815140000|2024-07-24 09:59:00|374.1|372.1|374.1|372.1|374.1|372.1|374.1|372.1|1
1721815170000|2024-07-24 09:59:30|374.06|372.06|374.06|372.06|374.06|372.06|374.06|372.06|1
1721815200000|2024-07-24 10:00:00|374.07|372.07|374.06|372.06|374.09|372.09|374.06|372.06|6
1721815210000|2024-07-24 10:00:10|374.05|372.05|373.96|371.96|374.05|372.05|373.96|371.96|2
1721815220000|2024-07-24 10:00:20|373.97|371.97|374|372|374|372|373.95|371.95|11
1721815230000|2024-07-24 10:00:30|374.01|372.01|373.98|371.98|374.02|372.02|373.96|371.96|8
1721815240000|2024-07-24 10:00:40|373.99|371.99|374|372|374|372|373.97|371.97|5
1721815250000|2024-07-24 10:00:50|374.01|372.01|374.01|372.01|374.01|372.01|374|372|3
1721815280000|2024-07-24 10:01:20|374|372|373.92|371.92|374.01|372.01|373.92|371.92|7
1721815290000|2024-07-24 10:01:30|373.93|371.93|373.89|371.89|373.94|371.94|373.89|371.89|5
1721815300000|2024-07-24 10:01:40|373.9|371.9|373.9|371.9|373.91|371.91|373.89|371.89|5
1721815310000|2024-07-24 10:01:50|373.91|371.91|373.91|371.91|373.91|371.91|373.91|371.91|1
1721815320000|2024-07-24 10:02:00|373.95|371.95|373.94|371.94|373.99|371.99|373.94|371.94|10
1721815330000|2024-07-24 10:02:10|373.96|371.96|373.94|371.94|373.98|371.98|373.93|371.93|13
1721815340000|2024-07-24 10:02:20|373.95|371.95|373.94|371.94|373.95|371.95|373.94|371.94|8
1721815350000|2024-07-24 10:02:30|373.95|371.95|373.94|371.94|373.95|371.95|373.93|371.93|22
1721815360000|2024-07-24 10:02:40|373.93|371.93|373.93|371.93|373.95|371.95|373.93|371.93|4
1721815370000|2024-07-24 10:02:50|373.95|371.95|373.94|371.94|373.96|371.96|373.93|371.93|5
1721815380000|2024-07-24 10:03:00|373.96|371.96|373.82|371.82|373.96|371.96|373.81|371.81|11
1721815390000|2024-07-24 10:03:10|373.83|371.83|373.78|371.78|373.83|371.83|373.78|371.78|5
1721815400000|2024-07-24 10:03:20|373.77|371.77|373.77|371.77|373.77|371.77|373.77|371.77|1
1721815410000|2024-07-24 10:03:30|373.76|371.76|373.67|371.67|373.76|371.76|373.66|371.66|10
1721815430000|2024-07-24 10:03:50|373.68|371.68|373.68|371.68|373.68|371.68|373.67|371.67|3
1721815440000|2024-07-24 10:04:00|373.67|371.67|373.44|371.44|373.67|371.67|373.44|371.44|13
1721815450000|2024-07-24 10:04:10|373.47|371.47|373.45|371.45|373.47|371.47|373.44|371.44|9
1721815460000|2024-07-24 10:04:20|373.44|371.44|373.44|371.44|373.48|371.48|373.44|371.44|4
1721815470000|2024-07-24 10:04:30|373.43|371.43|373.43|371.43|373.43|371.43|373.43|371.43|1
1721815490000|2024-07-24 10:04:50|373.45|371.45|373.46|371.46|373.46|371.46|373.45|371.45|2
1721815500000|2024-07-24 10:05:00|373.45|371.45|373.45|371.45|373.45|371.45|373.45|371.45|1
1721815510000|2024-07-24 10:05:10|373.44|371.44|373.43|371.43|373.45|371.45|373.43|371.43|4
1721815530000|2024-07-24 10:05:30|373.41|371.41|373.41|371.41|373.41|371.41|373.41|371.41|1
1721815540000|2024-07-24 10:05:40|373.38|371.38|373.37|371.37|373.38|371.38|373.37|371.37|2
1721815550000|2024-07-24 10:05:50|373.26|371.26|373.26|371.26|373.26|371.26|373.26|371.26|1
1721815560000|2024-07-24 10:06:00|373.07|371.07|373.06|371.06|373.07|371.07|373.05|371.05|7
1721815570000|2024-07-24 10:06:10|373.05|371.05|373.06|371.06|373.06|371.06|373.04|371.04|4
1721815580000|2024-07-24 10:06:20|373.05|371.05|373.06|371.06|373.06|371.06|373.04|371.04|7
1721815590000|2024-07-24 10:06:30|373.07|371.07|373.11|371.11|373.14|371.14|373.07|371.07|11
1721815600000|2024-07-24 10:06:40|373.12|371.12|373.14|371.14|373.16|371.16|373.12|371.12|9
1721815610000|2024-07-24 10:06:50|373.2|371.2|373.3|371.3|373.33|371.33|373.2|371.2|8
1721815620000|2024-07-24 10:07:00|373.31|371.31|373.34|371.34|373.35|371.35|373.31|371.31|7
1721815630000|2024-07-24 10:07:10|373.33|371.33|373.29|371.29|373.33|371.33|373.17|371.17|16
1721815640000|2024-07-24 10:07:20|373.3|371.3|373.31|371.31|373.32|371.32|373.29|371.29|9
1721815650000|2024-07-24 10:07:30|373.33|371.33|373.24|371.24|373.33|371.33|373.22|371.22|11
1721815660000|2024-07-24 10:07:40|373.25|371.25|373.25|371.25|373.25|371.25|373.24|371.24|3
1721815670000|2024-07-24 10:07:50|373.26|371.26|373.32|371.32|373.32|371.32|373.26|371.26|4
1721815680000|2024-07-24 10:08:00|373.33|371.33|373.38|371.38|373.39|371.39|373.33|371.33|6
1721815690000|2024-07-24 10:08:10|373.43|371.43|373.55|371.55|373.64|371.64|373.43|371.43|16
1721815700000|2024-07-24 10:08:20|373.56|371.56|373.52|371.52|373.56|371.56|373.52|371.52|6
1721815710000|2024-07-24 10:08:30|373.55|371.55|373.65|371.65|373.65|371.65|373.55|371.55|14
1721815720000|2024-07-24 10:08:40|373.67|371.67|373.66|371.66|373.67|371.67|373.64|371.64|7
1721815730000|2024-07-24 10:08:50|373.65|371.65|373.65|371.65|373.67|371.67|373.64|371.64|9
1721815740000|2024-07-24 10:09:00|373.64|371.64|373.65|371.65|373.65|371.65|373.64|371.64|2
1721815750000|2024-07-24 10:09:10|373.66|371.66|373.8|371.8|373.8|371.8|373.66|371.66|12
1721815760000|2024-07-24 10:09:20|373.81|371.81|373.8|371.8|373.81|371.81|373.79|371.79|4
1721815770000|2024-07-24 10:09:30|373.81|371.81|373.84|371.84|373.85|371.85|373.81|371.81|8
1721815780000|2024-07-24 10:09:40|373.85|371.85|373.85|371.85|373.85|371.85|373.85|371.85|1
1721815790000|2024-07-24 10:09:50|373.83|371.83|373.83|371.83|373.83|371.83|373.83|371.83|1
1721815800000|2024-07-24 10:10:00|373.79|371.79|373.85|371.85|373.85|371.85|373.79|371.79|11
1721815820000|2024-07-24 10:10:20|373.86|371.86|373.85|371.85|373.86|371.86|373.85|371.85|4
1721815850000|2024-07-24 10:10:50|373.86|371.86|373.86|371.86|373.86|371.86|373.86|371.86|1
1721815860000|2024-07-24 10:11:00|373.82|371.82|373.84|371.84|373.84|371.84|373.81|371.81|9
1721815870000|2024-07-24 10:11:10|373.83|371.83|373.76|371.76|373.84|371.84|373.75|371.75|11
1721815880000|2024-07-24 10:11:20|373.79|371.79|373.75|371.75|373.81|371.81|373.75|371.75|10
1721815890000|2024-07-24 10:11:30|373.76|371.76|373.81|371.81|373.84|371.84|373.76|371.76|7
1721815900000|2024-07-24 10:11:40|373.82|371.82|373.83|371.83|373.83|371.83|373.81|371.81|3
1721815910000|2024-07-24 10:11:50|373.81|371.81|373.81|371.81|373.84|371.84|373.81|371.81|5
1721815920000|2024-07-24 10:12:00|373.8|371.8|373.82|371.82|373.82|371.82|373.78|371.78|5
1721815930000|2024-07-24 10:12:10|373.81|371.81|373.78|371.78|373.81|371.81|373.78|371.78|7
1721815940000|2024-07-24 10:12:20|373.79|371.79|373.79|371.79|373.81|371.81|373.79|371.79|4
1721815950000|2024-07-24 10:12:30|373.78|371.78|373.8|371.8|373.8|371.8|373.78|371.78|3
1721815970000|2024-07-24 10:12:50|373.81|371.81|373.82|371.82|373.82|371.82|373.81|371.81|6
1721815980000|2024-07-24 10:13:00|373.81|371.81|373.82|371.82|373.84|371.84|373.81|371.81|5
1721815990000|2024-07-24 10:13:10|373.8|371.8|373.77|371.77|373.81|371.81|373.77|371.77|5
1721816000000|2024-07-24 10:13:20|373.78|371.78|373.79|371.79|373.79|371.79|373.77|371.77|4
1721816010000|2024-07-24 10:13:30|373.81|371.81|373.81|371.81|373.83|371.83|373.81|371.81|10
1721816020000|2024-07-24 10:13:40|373.8|371.8|373.8|371.8|373.81|371.81|373.8|371.8|3
1721816030000|2024-07-24 10:13:50|373.81|371.81|373.83|371.83|373.83|371.83|373.8|371.8|4
1721816040000|2024-07-24 10:14:00|373.82|371.82|373.83|371.83|373.84|371.84|373.82|371.82|3
1721816050000|2024-07-24 10:14:10|373.81|371.81|373.8|371.8|373.81|371.81|373.8|371.8|4
1721816060000|2024-07-24 10:14:20|373.81|371.81|373.84|371.84|373.84|371.84|373.81|371.81|6
1721816070000|2024-07-24 10:14:30|373.83|371.83|373.81|371.81|373.83|371.83|373.81|371.81|2
1721816080000|2024-07-24 10:14:40|373.8|371.8|373.7|371.7|373.8|371.8|373.67|371.67|7
1721816090000|2024-07-24 10:14:50|373.73|371.73|373.69|371.69|373.75|371.75|373.69|371.69|10
1721816100000|2024-07-24 10:15:00|373.67|371.67|373.82|371.82|373.83|371.83|373.66|371.66|21
1721816110000|2024-07-24 10:15:10|373.84|371.84|373.85|371.85|373.85|371.85|373.82|371.82|5
1721816120000|2024-07-24 10:15:20|373.86|371.86|373.88|371.88|373.88|371.88|373.86|371.86|3
1721816130000|2024-07-24 10:15:30|373.89|371.89|373.87|371.87|373.9|371.9|373.86|371.86|9
1721816140000|2024-07-24 10:15:40|373.88|371.88|373.89|371.89|373.89|371.89|373.88|371.88|2
1721816170000|2024-07-24 10:16:10|373.88|371.88|373.89|371.89|373.89|371.89|373.87|371.87|4
1721816200000|2024-07-24 10:16:40|373.88|371.88|373.87|371.87|373.88|371.88|373.87|371.87|2
1721816210000|2024-07-24 10:16:50|373.88|371.88|373.71|371.71|373.88|371.88|373.7|371.7|9
1721816220000|2024-07-24 10:17:00|373.73|371.73|373.62|371.62|373.73|371.73|373.62|371.62|12
1721816230000|2024-07-24 10:17:10|373.63|371.63|373.81|371.81|373.81|371.81|373.63|371.63|13
1721816240000|2024-07-24 10:17:20|373.82|371.82|373.77|371.77|373.82|371.82|373.77|371.77|15
1721816250000|2024-07-24 10:17:30|373.78|371.78|373.75|371.75|373.78|371.78|373.73|371.73|9
1721816260000|2024-07-24 10:17:40|373.76|371.76|373.63|371.63|373.76|371.76|373.63|371.63|12
1721816270000|2024-07-24 10:17:50|373.65|371.65|373.52|371.52|373.65|371.65|373.43|371.43|17
1721816280000|2024-07-24 10:18:00|373.51|371.51|373.47|371.47|373.52|371.52|373.47|371.47|12
1721816290000|2024-07-24 10:18:10|373.46|371.46|373.49|371.49|373.53|371.53|373.45|371.45|12
1721816300000|2024-07-24 10:18:20|373.47|371.47|373.4|371.4|373.47|371.47|373.4|371.4|10
1721816310000|2024-07-24 10:18:30|373.42|371.42|373.43|371.43|373.46|371.46|373.41|371.41|16
1721816320000|2024-07-24 10:18:40|373.45|371.45|373.46|371.46|373.46|371.46|373.43|371.43|8
1721816330000|2024-07-24 10:18:50|373.48|371.48|373.47|371.47|373.56|371.56|373.47|371.47|8
1721816340000|2024-07-24 10:19:00|373.48|371.48|373.56|371.56|373.56|371.56|373.47|371.47|10
1721816350000|2024-07-24 10:19:10|373.59|371.59|373.83|371.83|373.83|371.83|373.59|371.59|19
1721816360000|2024-07-24 10:19:20|373.81|371.81|373.87|371.87|373.87|371.87|373.75|371.75|16
1721816370000|2024-07-24 10:19:30|373.84|371.84|374|372|374|372|373.84|371.84|10
1721816390000|2024-07-24 10:19:50|374.01|372.01|374|372|374.03|372.03|374|372|6
1721816400000|2024-07-24 10:20:00|374.01|372.01|374.04|372.04|374.04|372.04|374.01|372.01|4
1721816410000|2024-07-24 10:20:10|374.05|372.05|374.1|372.1|374.11|372.11|374.05|372.05|4
1721816420000|2024-07-24 10:20:20|374.11|372.11|374.25|372.25|374.25|372.25|374.11|372.11|13
1721816430000|2024-07-24 10:20:30|374.26|372.26|374.27|372.27|374.27|372.27|374.26|372.26|2
1721816440000|2024-07-24 10:20:40|374.28|372.28|374.45|372.45|374.45|372.45|374.28|372.28|7
1721816450000|2024-07-24 10:20:50|374.46|372.46|374.3|372.3|374.46|372.46|374.29|372.29|14
1721816460000|2024-07-24 10:21:00|374.29|372.29|374.44|372.44|374.44|372.44|374.29|372.29|10
1721816470000|2024-07-24 10:21:10|374.43|372.43|374.43|372.43|374.43|372.43|374.43|372.43|1
1721816480000|2024-07-24 10:21:20|374.42|372.42|374.18|372.18|374.42|372.42|374.16|372.16|18
1721816490000|2024-07-24 10:21:30|374.17|372.17|374.15|372.15|374.24|372.24|374.14|372.14|21
1721816500000|2024-07-24 10:21:40|374.14|372.14|374.05|372.05|374.14|372.14|374.01|372.01|11
1721816510000|2024-07-24 10:21:50|374.06|372.06|374.06|372.06|374.1|372.1|374.04|372.04|20
1721816520000|2024-07-24 10:22:00|374.08|372.08|373.94|371.94|374.1|372.1|373.94|371.94|20
1721816530000|2024-07-24 10:22:10|373.93|371.93|373.82|371.82|373.96|371.96|373.82|371.82|21
1721816540000|2024-07-24 10:22:20|373.83|371.83|373.85|371.85|373.87|371.87|373.8|371.8|15
1721816550000|2024-07-24 10:22:30|373.83|371.83|373.83|371.83|373.86|371.86|373.81|371.81|16
1721816560000|2024-07-24 10:22:40|373.84|371.84|373.9|371.9|373.91|371.91|373.84|371.84|11
1721816570000|2024-07-24 10:22:50|373.89|371.89|374|372|374.03|372.03|373.89|371.89|14
1721816580000|2024-07-24 10:23:00|374.02|372.02|374.08|372.08|374.08|372.08|374.01|372.01|14
1721816590000|2024-07-24 10:23:10|374.07|372.07|374.05|372.05|374.11|372.11|374.04|372.04|15
1721816600000|2024-07-24 10:23:20|374.06|372.06|374.12|372.12|374.12|372.12|374.06|372.06|12
1721816610000|2024-07-24 10:23:30|374.1|372.1|374.13|372.13|374.13|372.13|374.09|372.09|5
1721816620000|2024-07-24 10:23:40|374.15|372.15|374.15|372.15|374.23|372.23|374.14|372.14|14
1721816630000|2024-07-24 10:23:50|374.17|372.17|374.17|372.17|374.17|372.17|374.17|372.17|1
1721816640000|2024-07-24 10:24:00|374.18|372.18|374.27|372.27|374.27|372.27|374.18|372.18|8
1721816650000|2024-07-24 10:24:10|374.26|372.26|374.28|372.28|374.31|372.31|374.26|372.26|12
1721816660000|2024-07-24 10:24:20|374.25|372.25|374.22|372.22|374.25|372.25|374.17|372.17|14
1721816670000|2024-07-24 10:24:30|374.21|372.21|374.19|372.19|374.21|372.21|374.18|372.18|7
1721816680000|2024-07-24 10:24:40|374.18|372.18|374.15|372.15|374.18|372.18|374.13|372.13|8
1721816690000|2024-07-24 10:24:50|374.14|372.14|374.03|372.03|374.14|372.14|374.03|372.03|6
1721816700000|2024-07-24 10:25:00|374.05|372.05|374.12|372.12|374.12|372.12|374.03|372.03|14
1721816710000|2024-07-24 10:25:10|374.11|372.11|374.21|372.21|374.26|372.26|374.11|372.11|25
1721816720000|2024-07-24 10:25:20|374.22|372.22|374.22|372.22|374.22|372.22|374.18|372.18|12
1721816730000|2024-07-24 10:25:30|374.23|372.23|374.19|372.19|374.25|372.25|374.19|372.19|7
1721816740000|2024-07-24 10:25:40|374.18|372.18|374.06|372.06|374.18|372.18|374.04|372.04|13
1721816750000|2024-07-24 10:25:50|374.08|372.08|374.04|372.04|374.08|372.08|374.03|372.03|11
1721816760000|2024-07-24 10:26:00|374.07|372.07|374.07|372.07|374.07|372.07|374.05|372.05|6
1721816770000|2024-07-24 10:26:10|374.12|372.12|374.07|372.07|374.12|372.12|374.07|372.07|4
1721816780000|2024-07-24 10:26:20|374.08|372.08|374.07|372.07|374.09|372.09|374.07|372.07|7
1721816790000|2024-07-24 10:26:30|374.08|372.08|374.09|372.09|374.13|372.13|374.08|372.08|15
1721816800000|2024-07-24 10:26:40|374.11|372.11|374.23|372.23|374.26|372.26|374.11|372.11|10
1721816810000|2024-07-24 10:26:50|374.24|372.24|374.29|372.29|374.29|372.29|374.23|372.23|13
1721816820000|2024-07-24 10:27:00|374.33|372.33|374.37|372.37|374.37|372.37|374.32|372.32|6
1721816830000|2024-07-24 10:27:10|374.38|372.38|374.42|372.42|374.44|372.44|374.38|372.38|8
1721816840000|2024-07-24 10:27:20|374.41|372.41|374.4|372.4|374.43|372.43|374.4|372.4|4
1721816850000|2024-07-24 10:27:30|374.39|372.39|374.35|372.35|374.39|372.39|374.35|372.35|5
1721816890000|2024-07-24 10:28:10|374.34|372.34|374.33|372.33|374.34|372.34|374.33|372.33|2
1721816900000|2024-07-24 10:28:20|374.28|372.28|374.24|372.24|374.3|372.3|374.18|372.18|10
1721816910000|2024-07-24 10:28:30|374.22|372.22|374.2|372.2|374.23|372.23|374.2|372.2|11
1721816930000|2024-07-24 10:28:50|374.3|372.3|374.3|372.3|374.3|372.3|374.3|372.3|1
1721816940000|2024-07-24 10:29:00|374.31|372.31|374.34|372.34|374.34|372.34|374.31|372.31|3
1721816950000|2024-07-24 10:29:10|374.31|372.31|374.22|372.22|374.31|372.31|374.22|372.22|2
1721816960000|2024-07-24 10:29:20|374.19|372.19|374.1|372.1|374.19|372.19|374.1|372.1|7
1721817000000|2024-07-24 10:30:00|374.08|372.08|374.05|372.05|374.15|372.15|374.04|372.04|14
1721817010000|2024-07-24 10:30:10|374.06|372.06|374.03|372.03|374.08|372.08|374.03|372.03|13
1721817020000|2024-07-24 10:30:20|374.04|372.04|373.96|371.96|374.04|372.04|373.95|371.95|10
1721817030000|2024-07-24 10:30:30|373.95|371.95|373.97|371.97|373.97|371.97|373.94|371.94|7
1721817040000|2024-07-24 10:30:40|373.96|371.96|373.84|371.84|373.96|371.96|373.84|371.84|16
1721817050000|2024-07-24 10:30:50|373.83|371.83|373.82|371.82|373.9|371.9|373.8|371.8|17
1721817060000|2024-07-24 10:31:00|373.83|371.83|373.81|371.81|373.85|371.85|373.81|371.81|13
1721817070000|2024-07-24 10:31:10|373.8|371.8|373.71|371.71|373.8|371.8|373.7|371.7|12
1721817080000|2024-07-24 10:31:20|373.7|371.7|373.7|371.7|373.77|371.77|373.7|371.7|11
1721817090000|2024-07-24 10:31:30|373.72|371.72|373.76|371.76|373.85|371.85|373.72|371.72|15
1721817100000|2024-07-24 10:31:40|373.74|371.74|373.78|371.78|373.78|371.78|373.74|371.74|8
1721817110000|2024-07-24 10:31:50|373.77|371.77|373.85|371.85|373.85|371.85|373.75|371.75|12
1721817120000|2024-07-24 10:32:00|373.84|371.84|374.06|372.06|374.07|372.07|373.82|371.82|15
1721817130000|2024-07-24 10:32:10|374.07|372.07|374|372|374.07|372.07|373.99|371.99|18
1721817140000|2024-07-24 10:32:20|373.99|371.99|374.04|372.04|374.04|372.04|373.99|371.99|7
1721817150000|2024-07-24 10:32:30|374.03|372.03|374.04|372.04|374.06|372.06|374.03|372.03|5
1721817160000|2024-07-24 10:32:40|374.05|372.05|373.99|371.99|374.06|372.06|373.99|371.99|7
1721817170000|2024-07-24 10:32:50|373.98|371.98|373.92|371.92|373.99|371.99|373.9|371.9|12
1721817180000|2024-07-24 10:33:00|373.93|371.93|373.92|371.92|373.95|371.95|373.91|371.91|12
1721817190000|2024-07-24 10:33:10|373.93|371.93|373.88|371.88|373.94|371.94|373.88|371.88|7
1721817200000|2024-07-24 10:33:20|373.89|371.89|373.88|371.88|373.89|371.89|373.88|371.88|6
1721817210000|2024-07-24 10:33:30|373.87|371.87|373.72|371.72|373.87|371.87|373.65|371.65|17
1721817220000|2024-07-24 10:33:40|373.71|371.71|373.7|371.7|373.71|371.71|373.69|371.69|5
1721817230000|2024-07-24 10:33:50|373.69|371.69|373.73|371.73|373.73|371.73|373.69|371.69|8
1721817240000|2024-07-24 10:34:00|373.74|371.74|373.81|371.81|373.86|371.86|373.74|371.74|9
1721817250000|2024-07-24 10:34:10|373.84|371.84|373.84|371.84|373.84|371.84|373.8|371.8|19
1721817260000|2024-07-24 10:34:20|373.85|371.85|373.95|371.95|373.95|371.95|373.84|371.84|7
1721817270000|2024-07-24 10:34:30|373.94|371.94|373.99|371.99|373.99|371.99|373.94|371.94|8
1721817280000|2024-07-24 10:34:40|374.01|372.01|373.99|371.99|374.01|372.01|373.99|371.99|3
1721817290000|2024-07-24 10:34:50|374.01|372.01|374.01|372.01|374.01|372.01|373.99|371.99|6
1721817300000|2024-07-24 10:35:00|374.02|372.02|374.03|372.03|374.03|372.03|374.02|372.02|2
1721817310000|2024-07-24 10:35:10|374.06|372.06|374.11|372.11|374.14|372.14|374.06|372.06|10
1721817320000|2024-07-24 10:35:20|374.12|372.12|374.2|372.2|374.2|372.2|374.12|372.12|12
1721817330000|2024-07-24 10:35:30|374.17|372.17|374.19|372.19|374.19|372.19|374.16|372.16|6
1721817340000|2024-07-24 10:35:40|374.15|372.15|374.12|372.12|374.16|372.16|374.11|372.11|5
1721817350000|2024-07-24 10:35:50|374.11|372.11|374.14|372.14|374.16|372.16|374.11|372.11|16
1721817360000|2024-07-24 10:36:00|374.15|372.15|374.17|372.17|374.17|372.17|374.13|372.13|10
1721817370000|2024-07-24 10:36:10|374.16|372.16|374.13|372.13|374.16|372.16|374.13|372.13|13
1721817380000|2024-07-24 10:36:20|374.14|372.14|374.13|372.13|374.14|372.14|374.11|372.11|12
1721817390000|2024-07-24 10:36:30|374.14|372.14|374.25|372.25|374.25|372.25|374.13|372.13|14
1721817400000|2024-07-24 10:36:40|374.27|372.27|374.13|372.13|374.27|372.27|374.12|372.12|12
1721817410000|2024-07-24 10:36:50|374.12|372.12|374.12|372.12|374.13|372.13|374.1|372.1|6
1721817420000|2024-07-24 10:37:00|374.11|372.11|373.97|371.97|374.12|372.12|373.97|371.97|17
1721817430000|2024-07-24 10:37:10|373.96|371.96|373.94|371.94|373.97|371.97|373.93|371.93|9
1721817440000|2024-07-24 10:37:20|373.95|371.95|373.96|371.96|373.98|371.98|373.94|371.94|7
1721817450000|2024-07-24 10:37:30|373.98|371.98|373.93|371.93|373.98|371.98|373.92|371.92|9
1721817460000|2024-07-24 10:37:40|373.94|371.94|373.98|371.98|373.98|371.98|373.93|371.93|10
1721817470000|2024-07-24 10:37:50|373.95|371.95|374.04|372.04|374.04|372.04|373.94|371.94|22
1721817480000|2024-07-24 10:38:00|374.05|372.05|374.16|372.16|374.16|372.16|374.04|372.04|15
1721817490000|2024-07-24 10:38:10|374.15|372.15|374.16|372.16|374.17|372.17|374.12|372.12|22
1721817500000|2024-07-24 10:38:20|374.17|372.17|374.11|372.11|374.17|372.17|374.11|372.11|9
1721817510000|2024-07-24 10:38:30|374.05|372.05|373.91|371.91|374.05|372.05|373.91|371.91|8
1721817520000|2024-07-24 10:38:40|373.93|371.93|373.94|371.94|373.95|371.95|373.93|371.93|6
1721817530000|2024-07-24 10:38:50|373.96|371.96|373.94|371.94|373.96|371.96|373.94|371.94|2
1721817540000|2024-07-24 10:39:00|373.93|371.93|373.94|371.94|373.94|371.94|373.93|371.93|4
1721817550000|2024-07-24 10:39:10|373.93|371.93|373.93|371.93|373.94|371.94|373.91|371.91|9
1721817560000|2024-07-24 10:39:20|373.94|371.94|374.07|372.07|374.09|372.09|373.93|371.93|17
1721817570000|2024-07-24 10:39:30|374.09|372.09|374.04|372.04|374.09|372.09|374.02|372.02|8
1721817580000|2024-07-24 10:39:40|374.07|372.07|374.07|372.07|374.07|372.07|374.07|372.07|1
1721817600000|2024-07-24 10:40:00|374.11|372.11|374.1|372.1|374.11|372.11|374.09|372.09|4
1721817610000|2024-07-24 10:40:10|374.11|372.11|374.19|372.19|374.23|372.23|374.11|372.11|13
1721817620000|2024-07-24 10:40:20|374.2|372.2|374.23|372.23|374.24|372.24|374.2|372.2|14
1721817630000|2024-07-24 10:40:30|374.22|372.22|374.23|372.23|374.23|372.23|374.22|372.22|2
1721817640000|2024-07-24 10:40:40|374.22|372.22|374.32|372.32|374.32|372.32|374.21|372.21|8
1721817650000|2024-07-24 10:40:50|374.34|372.34|374.34|372.34|374.35|372.35|374.33|372.33|9
1721817660000|2024-07-24 10:41:00|374.37|372.37|374.32|372.32|374.37|372.37|374.32|372.32|7
1721817670000|2024-07-24 10:41:10|374.31|372.31|374.22|372.22|374.31|372.31|374.22|372.22|18
1721817680000|2024-07-24 10:41:20|374.24|372.24|374.24|372.24|374.24|372.24|374.22|372.22|6
1721817690000|2024-07-24 10:41:30|374.22|372.22|374.24|372.24|374.24|372.24|374.22|372.22|2
1721817700000|2024-07-24 10:41:40|374.27|372.27|374.32|372.32|374.32|372.32|374.27|372.27|3
1721817710000|2024-07-24 10:41:50|374.3|372.3|374.35|372.35|374.35|372.35|374.3|372.3|6
1721817720000|2024-07-24 10:42:00|374.33|372.33|374.28|372.28|374.33|372.33|374.27|372.27|9
1721817730000|2024-07-24 10:42:10|374.27|372.27|374.25|372.25|374.27|372.27|374.23|372.23|13
1721817740000|2024-07-24 10:42:20|374.24|372.24|374.26|372.26|374.28|372.28|374.24|372.24|8
1721817750000|2024-07-24 10:42:30|374.25|372.25|374.22|372.22|374.26|372.26|374.22|372.22|7
1721817760000|2024-07-24 10:42:40|374.26|372.26|374.31|372.31|374.33|372.33|374.26|372.26|7
1721817770000|2024-07-24 10:42:50|374.32|372.32|374.43|372.43|374.43|372.43|374.32|372.32|11
1721817780000|2024-07-24 10:43:00|374.46|372.46|374.59|372.59|374.59|372.59|374.46|372.46|13
1721817790000|2024-07-24 10:43:10|374.63|372.63|374.63|372.63|374.63|372.63|374.63|372.63|1
1721817800000|2024-07-24 10:43:20|374.64|372.64|374.65|372.65|374.68|372.68|374.64|372.64|6
1721817810000|2024-07-24 10:43:30|374.64|372.64|374.54|372.54|374.65|372.65|374.54|372.54|6
1721817820000|2024-07-24 10:43:40|374.57|372.57|374.68|372.68|374.71|372.71|374.57|372.57|6
1721817840000|2024-07-24 10:44:00|374.67|372.67|374.61|372.61|374.67|372.67|374.61|372.61|4
1721817850000|2024-07-24 10:44:10|374.51|372.51|374.53|372.53|374.53|372.53|374.51|372.51|3
1721817860000|2024-07-24 10:44:20|374.52|372.52|374.63|372.63|374.63|372.63|374.52|372.52|10
1721817880000|2024-07-24 10:44:40|374.65|372.65|374.53|372.53|374.65|372.65|374.53|372.53|14
1721817900000|2024-07-24 10:45:00|374.55|372.55|374.63|372.63|374.63|372.63|374.53|372.53|8
1721817910000|2024-07-24 10:45:10|374.65|372.65|374.69|372.69|374.69|372.69|374.63|372.63|9
1721817920000|2024-07-24 10:45:20|374.7|372.7|374.69|372.69|374.7|372.7|374.69|372.69|2
1721817940000|2024-07-24 10:45:40|374.7|372.7|374.69|372.69|374.7|372.7|374.69|372.69|2
1721817950000|2024-07-24 10:45:50|374.7|372.7|374.71|372.71|374.71|372.71|374.7|372.7|4
1721817970000|2024-07-24 10:46:10|374.72|372.72|374.72|372.72|374.74|372.74|374.71|372.71|10
1721817980000|2024-07-24 10:46:20|374.71|372.71|374.72|372.72|374.73|372.73|374.7|372.7|7
1721817990000|2024-07-24 10:46:30|374.7|372.7|374.65|372.65|374.71|372.71|374.65|372.65|6
1721818000000|2024-07-24 10:46:40|374.62|372.62|374.62|372.62|374.64|372.64|374.62|372.62|5
1721818010000|2024-07-24 10:46:50|374.64|372.64|374.62|372.62|374.64|372.64|374.62|372.62|6
1721818020000|2024-07-24 10:47:00|374.64|372.64|374.65|372.65|374.65|372.65|374.63|372.63|6
1721818030000|2024-07-24 10:47:10|374.66|372.66|374.62|372.62|374.66|372.66|374.62|372.62|6
1721818040000|2024-07-24 10:47:20|374.64|372.64|374.62|372.62|374.64|372.64|374.62|372.62|2
1721818050000|2024-07-24 10:47:30|374.61|372.61|374.59|372.59|374.61|372.61|374.56|372.56|7
1721818060000|2024-07-24 10:47:40|374.58|372.58|374.57|372.57|374.59|372.59|374.57|372.57|10
1721818070000|2024-07-24 10:47:50|374.59|372.59|374.5|372.5|374.59|372.59|374.5|372.5|8
1721818080000|2024-07-24 10:48:00|374.51|372.51|374.58|372.58|374.61|372.61|374.51|372.51|11
1721818090000|2024-07-24 10:48:10|374.63|372.63|374.6|372.6|374.63|372.63|374.59|372.59|6
1721818100000|2024-07-24 10:48:20|374.62|372.62|374.69|372.69|374.69|372.69|374.62|372.62|12
1721818120000|2024-07-24 10:48:40|374.7|372.7|374.7|372.7|374.7|372.7|374.7|372.7|1
1721818130000|2024-07-24 10:48:50|374.74|372.74|374.74|372.74|374.74|372.74|374.7|372.7|3
1721818140000|2024-07-24 10:49:00|374.69|372.69|374.55|372.55|374.69|372.69|374.55|372.55|16
1721818150000|2024-07-24 10:49:10|374.53|372.53|374.27|372.27|374.53|372.53|374.26|372.26|19
1721818160000|2024-07-24 10:49:20|374.26|372.26|374.17|372.17|374.28|372.28|374.17|372.17|16
1721818170000|2024-07-24 10:49:30|374.15|372.15|374.05|372.05|374.18|372.18|374.05|372.05|16
1721818180000|2024-07-24 10:49:40|374.03|372.03|374.11|372.11|374.11|372.11|373.95|371.95|15
1721818190000|2024-07-24 10:49:50|374.17|372.17|374.24|372.24|374.27|372.27|374.16|372.16|14
1721818200000|2024-07-24 10:50:00|374.22|372.22|374.17|372.17|374.26|372.26|374.17|372.17|16
1721818210000|2024-07-24 10:50:10|374.21|372.21|374.34|372.34|374.35|372.35|374.2|372.2|14
1721818220000|2024-07-24 10:50:20|374.33|372.33|374.26|372.26|374.33|372.33|374.22|372.22|11
1721818230000|2024-07-24 10:50:30|374.22|372.22|374.31|372.31|374.32|372.32|374.22|372.22|16
1721818240000|2024-07-24 10:50:40|374.29|372.29|374.32|372.32|374.33|372.33|374.29|372.29|4
1721818250000|2024-07-24 10:50:50|374.31|372.31|374.29|372.29|374.32|372.32|374.27|372.27|15
1721818260000|2024-07-24 10:51:00|374.28|372.28|374.43|372.43|374.46|372.46|374.26|372.26|22
1721818270000|2024-07-24 10:51:10|374.44|372.44|374.48|372.48|374.48|372.48|374.42|372.42|14
1721818280000|2024-07-24 10:51:20|374.49|372.49|374.48|372.48|374.59|372.59|374.48|372.48|20
1721818290000|2024-07-24 10:51:30|374.46|372.46|374.47|372.47|374.53|372.53|374.45|372.45|16
1721818300000|2024-07-24 10:51:40|374.5|372.5|374.51|372.51|374.58|372.58|374.5|372.5|14
1721818310000|2024-07-24 10:51:50|374.49|372.49|374.53|372.53|374.58|372.58|374.49|372.49|16
1721818320000|2024-07-24 10:52:00|374.54|372.54|374.51|372.51|374.55|372.55|374.5|372.5|11
1721818330000|2024-07-24 10:52:10|374.5|372.5|374.59|372.59|374.63|372.63|374.49|372.49|19
1721818340000|2024-07-24 10:52:20|374.58|372.58|374.5|372.5|374.58|372.58|374.49|372.49|15
1721818350000|2024-07-24 10:52:30|374.51|372.51|374.46|372.46|374.53|372.53|374.46|372.46|14
1721818360000|2024-07-24 10:52:40|374.36|372.36|374.41|372.41|374.44|372.44|374.36|372.36|14
1721818370000|2024-07-24 10:52:50|374.42|372.42|374.45|372.45|374.45|372.45|374.38|372.38|7
1721818380000|2024-07-24 10:53:00|374.43|372.43|374.52|372.52|374.55|372.55|374.42|372.42|18
1721818390000|2024-07-24 10:53:10|374.53|372.53|374.53|372.53|374.56|372.56|374.52|372.52|12
1721818400000|2024-07-24 10:53:20|374.54|372.54|374.56|372.56|374.56|372.56|374.52|372.52|9
1721818410000|2024-07-24 10:53:30|374.55|372.55|374.54|372.54|374.57|372.57|374.53|372.53|13
1721818420000|2024-07-24 10:53:40|374.55|372.55|374.55|372.55|374.55|372.55|374.5|372.5|13
1721818430000|2024-07-24 10:53:50|374.54|372.54|374.54|372.54|374.56|372.56|374.52|372.52|10
1721818440000|2024-07-24 10:54:00|374.56|372.56|374.54|372.54|374.56|372.56|374.47|372.47|15
1721818450000|2024-07-24 10:54:10|374.53|372.53|374.57|372.57|374.57|372.57|374.53|372.53|15
1721818460000|2024-07-24 10:54:20|374.54|372.54|374.51|372.51|374.55|372.55|374.5|372.5|17
1721818470000|2024-07-24 10:54:30|374.52|372.52|374.41|372.41|374.52|372.52|374.4|372.4|9
1721818480000|2024-07-24 10:54:40|374.4|372.4|374.32|372.32|374.4|372.4|374.3|372.3|9
1721818490000|2024-07-24 10:54:50|374.33|372.33|374.29|372.29|374.35|372.35|374.23|372.23|23
1721818500000|2024-07-24 10:55:00|374.28|372.28|374.37|372.37|374.38|372.38|374.28|372.28|14
1721818510000|2024-07-24 10:55:10|374.38|372.38|374.35|372.35|374.38|372.38|374.33|372.33|18
1721818520000|2024-07-24 10:55:20|374.36|372.36|374.41|372.41|374.52|372.52|374.36|372.36|26
1721818530000|2024-07-24 10:55:30|374.42|372.42|374.4|372.4|374.46|372.46|374.34|372.34|20
1721818540000|2024-07-24 10:55:40|374.42|372.42|374.39|372.39|374.42|372.42|374.38|372.38|12
1721818550000|2024-07-24 10:55:50|374.4|372.4|374.39|372.39|374.43|372.43|374.39|372.39|17
1721818560000|2024-07-24 10:56:00|374.4|372.4|374.41|372.41|374.41|372.41|374.37|372.37|12
1721818570000|2024-07-24 10:56:10|374.4|372.4|374.4|372.4|374.42|372.42|374.39|372.39|7
1721818580000|2024-07-24 10:56:20|374.39|372.39|374.39|372.39|374.4|372.4|374.35|372.35|14
1721818590000|2024-07-24 10:56:30|374.4|372.4|374.44|372.44|374.44|372.44|374.4|372.4|9
1721818600000|2024-07-24 10:56:40|374.46|372.46|374.42|372.42|374.46|372.46|374.4|372.4|12
1721818610000|2024-07-24 10:56:50|374.39|372.39|374.39|372.39|374.4|372.4|374.39|372.39|7
1721818620000|2024-07-24 10:57:00|374.4|372.4|374.43|372.43|374.44|372.44|374.4|372.4|5
1721818630000|2024-07-24 10:57:10|374.42|372.42|374.43|372.43|374.43|372.43|374.42|372.42|2
1721818640000|2024-07-24 10:57:20|374.44|372.44|374.4|372.4|374.44|372.44|374.4|372.4|6
1721818660000|2024-07-24 10:57:40|374.41|372.41|374.41|372.41|374.43|372.43|374.4|372.4|7
1721818670000|2024-07-24 10:57:50|374.42|372.42|374.56|372.56|374.56|372.56|374.42|372.42|6
1721818680000|2024-07-24 10:58:00|374.6|372.6|374.53|372.53|374.6|372.6|374.53|372.53|7
1721818690000|2024-07-24 10:58:10|374.54|372.54|374.68|372.68|374.68|372.68|374.53|372.53|9
1721818700000|2024-07-24 10:58:20|374.69|372.69|374.63|372.63|374.72|372.72|374.63|372.63|8
1721818710000|2024-07-24 10:58:30|374.62|372.62|374.63|372.63|374.66|372.66|374.62|372.62|4
1721818720000|2024-07-24 10:58:40|374.64|372.64|374.51|372.51|374.64|372.64|374.51|372.51|10
1721818730000|2024-07-24 10:58:50|374.47|372.47|374.43|372.43|374.47|372.47|374.43|372.43|3
1721818740000|2024-07-24 10:59:00|374.42|372.42|374.22|372.22|374.42|372.42|374.21|372.21|21
1721818750000|2024-07-24 10:59:10|374.25|372.25|374.32|372.32|374.33|372.33|374.25|372.25|12
1721818760000|2024-07-24 10:59:20|374.33|372.33|374.36|372.36|374.37|372.37|374.33|372.33|17
1721818770000|2024-07-24 10:59:30|374.35|372.35|374.34|372.34|374.37|372.37|374.34|372.34|15
1721818780000|2024-07-24 10:59:40|374.35|372.35|374.32|372.32|374.37|372.37|374.31|372.31|18
1721818790000|2024-07-24 10:59:50|374.33|372.33|374.33|372.33|374.36|372.36|374.32|372.32|14
1721818800000|2024-07-24 11:00:00|374.32|372.32|374.45|372.45|374.45|372.45|374.32|372.32|21
1721818810000|2024-07-24 11:00:10|374.43|372.43|374.47|372.47|374.47|372.47|374.4|372.4|19
1721818820000|2024-07-24 11:00:20|374.46|372.46|374.49|372.49|374.53|372.53|374.45|372.45|11
1721818830000|2024-07-24 11:00:30|374.5|372.5|374.47|372.47|374.52|372.52|374.44|372.44|14
1721818840000|2024-07-24 11:00:40|374.48|372.48|374.48|372.48|374.51|372.51|374.48|372.48|9
1721818850000|2024-07-24 11:00:50|374.47|372.47|374.45|372.45|374.51|372.51|374.44|372.44|14
1721818860000|2024-07-24 11:01:00|374.44|372.44|374.45|372.45|374.5|372.5|374.44|372.44|13
1721818870000|2024-07-24 11:01:10|374.44|372.44|374.46|372.46|374.51|372.51|374.44|372.44|18
1721818880000|2024-07-24 11:01:20|374.48|372.48|374.44|372.44|374.53|372.53|374.42|372.42|9
1721818890000|2024-07-24 11:01:30|374.42|372.42|374.23|372.23|374.44|372.44|374.22|372.22|19
1721818900000|2024-07-24 11:01:40|374.24|372.24|374.23|372.23|374.24|372.24|374.22|372.22|10
1721818910000|2024-07-24 11:01:50|374.22|372.22|374.24|372.24|374.25|372.25|374.22|372.22|15
1721818920000|2024-07-24 11:02:00|374.25|372.25|374.14|372.14|374.25|372.25|374.13|372.13|11
1721818930000|2024-07-24 11:02:10|374.13|372.13|374.07|372.07|374.15|372.15|374.07|372.07|13
1721818940000|2024-07-24 11:02:20|374.08|372.08|374.12|372.12|374.12|372.12|374.03|372.03|12
1721818950000|2024-07-24 11:02:30|374.08|372.08|374.03|372.03|374.11|372.11|374.01|372.01|14
1721818960000|2024-07-24 11:02:40|374.04|372.04|374.03|372.03|374.08|372.08|374.03|372.03|15
1721818970000|2024-07-24 11:02:50|374.06|372.06|374.04|372.04|374.06|372.06|374.04|372.04|3
1721818980000|2024-07-24 11:03:00|374.05|372.05|374.13|372.13|374.16|372.16|374.04|372.04|9
1721818990000|2024-07-24 11:03:10|374.12|372.12|373.78|371.78|374.12|372.12|373.78|371.78|17
1721819000000|2024-07-24 11:03:20|373.77|371.77|373.65|371.65|373.78|371.78|373.62|371.62|14
1721819010000|2024-07-24 11:03:30|373.63|371.63|373.53|371.53|373.64|371.64|373.53|371.53|14
1721819020000|2024-07-24 11:03:40|373.54|371.54|373.5|371.5|373.54|371.54|373.43|371.43|11
1721819030000|2024-07-24 11:03:50|373.46|371.46|373.46|371.46|373.47|371.47|373.41|371.41|9
1721819040000|2024-07-24 11:04:00|373.49|371.49|373.62|371.62|373.67|371.67|373.48|371.48|17
1721819050000|2024-07-24 11:04:10|373.6|371.6|373.58|371.58|373.6|371.6|373.57|371.57|10
1721819060000|2024-07-24 11:04:20|373.62|371.62|373.57|371.57|373.62|371.62|373.56|371.56|11
1721819070000|2024-07-24 11:04:30|373.56|371.56|373.55|371.55|373.58|371.58|373.55|371.55|10
1721819080000|2024-07-24 11:04:40|373.54|371.54|373.56|371.56|373.56|371.56|373.51|371.51|8
1721819090000|2024-07-24 11:04:50|373.54|371.54|373.56|371.56|373.56|371.56|373.53|371.53|12
1721819100000|2024-07-24 11:05:00|373.55|371.55|373.6|371.6|373.6|371.6|373.48|371.48|11
1721819110000|2024-07-24 11:05:10|373.65|371.65|373.66|371.66|373.66|371.66|373.64|371.64|10
1721819120000|2024-07-24 11:05:20|373.67|371.67|373.65|371.65|373.78|371.78|373.63|371.63|22
1721819130000|2024-07-24 11:05:30|373.64|371.64|373.61|371.61|373.65|371.65|373.61|371.61|15
1721819140000|2024-07-24 11:05:40|373.63|371.63|373.64|371.64|373.64|371.64|373.62|371.62|9
1721819150000|2024-07-24 11:05:50|373.62|371.62|373.66|371.66|373.66|371.66|373.62|371.62|23
1721819160000|2024-07-24 11:06:00|373.63|371.63|373.57|371.57|373.63|371.63|373.51|371.51|13
1721819170000|2024-07-24 11:06:10|373.56|371.56|373.52|371.52|373.61|371.61|373.52|371.52|19
1721819180000|2024-07-24 11:06:20|373.51|371.51|373.55|371.55|373.55|371.55|373.51|371.51|16
1721819190000|2024-07-24 11:06:30|373.53|371.53|373.56|371.56|373.6|371.6|373.52|371.52|20
1721819200000|2024-07-24 11:06:40|373.58|371.58|373.43|371.43|373.58|371.58|373.4|371.4|15
1721819210000|2024-07-24 11:06:50|373.47|371.47|373.38|371.38|373.48|371.48|373.37|371.37|18
1721819220000|2024-07-24 11:07:00|373.37|371.37|373.37|371.37|373.42|371.42|373.37|371.37|18
1721819230000|2024-07-24 11:07:10|373.35|371.35|373.32|371.32|373.38|371.38|373.31|371.31|16
1721819240000|2024-07-24 11:07:20|373.31|371.31|373.26|371.26|373.31|371.31|373.24|371.24|16
1721819250000|2024-07-24 11:07:30|373.25|371.25|373.24|371.24|373.32|371.32|373.24|371.24|15
1721819260000|2024-07-24 11:07:40|373.22|371.22|373.27|371.27|373.28|371.28|373.22|371.22|16
1721819270000|2024-07-24 11:07:50|373.26|371.26|373.12|371.12|373.27|371.27|373.1|371.1|12
1721819280000|2024-07-24 11:08:00|373.15|371.15|373.1|371.1|373.15|371.15|373.07|371.07|14
1721819290000|2024-07-24 11:08:10|373.09|371.09|373.07|371.07|373.12|371.12|373.06|371.06|16
1721819300000|2024-07-24 11:08:20|373.06|371.06|373|371|373.1|371.1|372.99|370.99|19
1721819310000|2024-07-24 11:08:30|373.01|371.01|373.01|371.01|373.1|371.1|373|371|15
1721819320000|2024-07-24 11:08:40|373.02|371.02|373.13|371.13|373.13|371.13|373.01|371.01|19
1721819330000|2024-07-24 11:08:50|373.14|371.14|373.21|371.21|373.21|371.21|373.1|371.1|14
1721819340000|2024-07-24 11:09:00|373.16|371.16|373.52|371.52|373.52|371.52|373.16|371.16|25
1721819350000|2024-07-24 11:09:10|373.53|371.53|373.63|371.63|373.71|371.71|373.53|371.53|15
1721819360000|2024-07-24 11:09:20|373.66|371.66|373.69|371.69|373.76|371.76|373.65|371.65|13
1721819380000|2024-07-24 11:09:40|373.65|371.65|373.66|371.66|373.66|371.66|373.65|371.65|2
1721819390000|2024-07-24 11:09:50|373.63|371.63|373.65|371.65|373.65|371.65|373.61|371.61|3
1721819400000|2024-07-24 11:10:00|373.63|371.63|373.66|371.66|373.73|371.73|373.59|371.59|27
1721819410000|2024-07-24 11:10:10|373.71|371.71|373.86|371.86|373.88|371.88|373.7|371.7|23
1721819420000|2024-07-24 11:10:20|373.88|371.88|373.84|371.84|373.93|371.93|373.8|371.8|14
1721819430000|2024-07-24 11:10:30|373.87|371.87|373.9|371.9|373.93|371.93|373.85|371.85|18
1721819450000|2024-07-24 11:10:50|373.95|371.95|373.84|371.84|373.95|371.95|373.84|371.84|9
1721819460000|2024-07-24 11:11:00|373.87|371.87|373.88|371.88|373.88|371.88|373.87|371.87|2
1721819540000|2024-07-24 11:12:20|373.85|371.85|373.84|371.84|373.85|371.85|373.84|371.84|2
1721819550000|2024-07-24 11:12:30|373.8|371.8|373.77|371.77|373.8|371.8|373.77|371.77|2
1721819590000|2024-07-24 11:13:10|373.76|371.76|373.66|371.66|373.76|371.76|373.66|371.66|2
1721819600000|2024-07-24 11:13:20|373.63|371.63|373.51|371.51|373.63|371.63|373.51|371.51|3
1721819610000|2024-07-24 11:13:30|373.47|371.47|373.47|371.47|373.47|371.47|373.47|371.47|1
1721819640000|2024-07-24 11:14:00|373.53|371.53|373.72|371.72|373.72|371.72|373.52|371.52|8
1721819660000|2024-07-24 11:14:20|373.79|371.79|373.86|371.86|373.86|371.86|373.79|371.79|2
1721819670000|2024-07-24 11:14:30|373.83|371.83|373.77|371.77|373.83|371.83|373.77|371.77|2
1721819690000|2024-07-24 11:14:50|373.76|371.76|373.73|371.73|373.76|371.76|373.73|371.73|2
1721819700000|2024-07-24 11:15:00|373.63|371.63|373.64|371.64|373.66|371.66|373.53|371.53|21
1721819710000|2024-07-24 11:15:10|373.63|371.63|373.64|371.64|373.65|371.65|373.63|371.63|7
1721819720000|2024-07-24 11:15:20|373.63|371.63|373.54|371.54|373.66|371.66|373.53|371.53|19
1721819730000|2024-07-24 11:15:30|373.56|371.56|373.55|371.55|373.57|371.57|373.53|371.53|14
1721819740000|2024-07-24 11:15:40|373.54|371.54|373.61|371.61|373.63|371.63|373.54|371.54|13
1721819750000|2024-07-24 11:15:50|373.62|371.62|373.68|371.68|373.69|371.69|373.6|371.6|17
1721819760000|2024-07-24 11:16:00|373.67|371.67|373.57|371.57|373.67|371.67|373.56|371.56|16
1721819770000|2024-07-24 11:16:10|373.58|371.58|373.76|371.76|373.77|371.77|373.58|371.58|18
1721819780000|2024-07-24 11:16:20|373.75|371.75|373.75|371.75|373.76|371.76|373.72|371.72|13
1721819790000|2024-07-24 11:16:30|373.76|371.76|373.77|371.77|373.77|371.77|373.76|371.76|2
1721819800000|2024-07-24 11:16:40|373.76|371.76|373.86|371.86|373.89|371.89|373.76|371.76|11
1721819810000|2024-07-24 11:16:50|373.88|371.88|373.93|371.93|373.97|371.97|373.88|371.88|9
1721819820000|2024-07-24 11:17:00|373.91|371.91|373.9|371.9|373.95|371.95|373.9|371.9|9
1721819830000|2024-07-24 11:17:10|373.89|371.89|373.82|371.82|373.89|371.89|373.82|371.82|16
1721819840000|2024-07-24 11:17:20|373.81|371.81|373.68|371.68|373.82|371.82|373.68|371.68|12
1721819850000|2024-07-24 11:17:30|373.7|371.7|373.66|371.66|373.7|371.7|373.64|371.64|14
1721819860000|2024-07-24 11:17:40|373.67|371.67|373.72|371.72|373.73|371.73|373.65|371.65|21
1721819870000|2024-07-24 11:17:50|373.71|371.71|373.7|371.7|373.72|371.72|373.67|371.67|15
1721819880000|2024-07-24 11:18:00|373.68|371.68|373.67|371.67|373.71|371.71|373.67|371.67|17
1721819890000|2024-07-24 11:18:10|373.66|371.66|373.6|371.6|373.66|371.66|373.57|371.57|15
1721819900000|2024-07-24 11:18:20|373.59|371.59|373.51|371.51|373.59|371.59|373.48|371.48|13
1721819910000|2024-07-24 11:18:30|373.5|371.5|373.56|371.56|373.56|371.56|373.45|371.45|18
1721819920000|2024-07-24 11:18:40|373.55|371.55|373.58|371.58|373.63|371.63|373.55|371.55|20
1721819930000|2024-07-24 11:18:50|373.57|371.57|373.55|371.55|373.6|371.6|373.55|371.55|16
1721819940000|2024-07-24 11:19:00|373.54|371.54|373.54|371.54|373.55|371.55|373.53|371.53|9
1721819950000|2024-07-24 11:19:10|373.53|371.53|373.53|371.53|373.55|371.55|373.51|371.51|15
1721819960000|2024-07-24 11:19:20|373.54|371.54|373.43|371.43|373.54|371.54|373.43|371.43|10
1721819970000|2024-07-24 11:19:30|373.39|371.39|373.41|371.41|373.41|371.41|373.37|371.37|14
1721819980000|2024-07-24 11:19:40|373.43|371.43|373.53|371.53|373.54|371.54|373.43|371.43|14
1721819990000|2024-07-24 11:19:50|373.52|371.52|373.59|371.59|373.59|371.59|373.52|371.52|8
1721820000000|2024-07-24 11:20:00|373.6|371.6|373.76|371.76|373.76|371.76|373.6|371.6|21
1721820010000|2024-07-24 11:20:10|373.77|371.77|373.71|371.71|373.77|371.77|373.68|371.68|21
1721820020000|2024-07-24 11:20:20|373.7|371.7|373.76|371.76|373.76|371.76|373.7|371.7|16
1721820030000|2024-07-24 11:20:30|373.77|371.77|373.77|371.77|373.79|371.79|373.75|371.75|11
1721820040000|2024-07-24 11:20:40|373.76|371.76|373.8|371.8|373.84|371.84|373.76|371.76|12
1721820050000|2024-07-24 11:20:50|373.78|371.78|373.81|371.81|373.81|371.81|373.73|371.73|19
1721820060000|2024-07-24 11:21:00|373.8|371.8|373.75|371.75|373.81|371.81|373.75|371.75|18
1721820070000|2024-07-24 11:21:10|373.76|371.76|373.74|371.74|373.77|371.77|373.73|371.73|9
1721820080000|2024-07-24 11:21:20|373.77|371.77|373.77|371.77|373.78|371.78|373.73|371.73|14
1721820090000|2024-07-24 11:21:30|373.78|371.78|373.79|371.79|373.82|371.82|373.78|371.78|12
1721820100000|2024-07-24 11:21:40|373.75|371.75|373.77|371.77|373.77|371.77|373.75|371.75|11
1721820110000|2024-07-24 11:21:50|373.78|371.78|373.78|371.78|373.85|371.85|373.75|371.75|20
1721820120000|2024-07-24 11:22:00|373.77|371.77|373.8|371.8|373.8|371.8|373.74|371.74|12
1721820130000|2024-07-24 11:22:10|373.82|371.82|373.67|371.67|373.84|371.84|373.63|371.63|14
1721820140000|2024-07-24 11:22:20|373.68|371.68|373.7|371.7|373.73|371.73|373.67|371.67|18
1721820150000|2024-07-24 11:22:30|373.69|371.69|373.62|371.62|373.7|371.7|373.62|371.62|14
1721820160000|2024-07-24 11:22:40|373.63|371.63|373.62|371.62|373.63|371.63|373.58|371.58|18
1721820170000|2024-07-24 11:22:50|373.63|371.63|373.6|371.6|373.67|371.67|373.6|371.6|16
1721820180000|2024-07-24 11:23:00|373.59|371.59|373.55|371.55|373.6|371.6|373.55|371.55|16
1721820190000|2024-07-24 11:23:10|373.56|371.56|373.57|371.57|373.59|371.59|373.55|371.55|15
1721820200000|2024-07-24 11:23:20|373.58|371.58|373.53|371.53|373.58|371.58|373.52|371.52|14
1721820210000|2024-07-24 11:23:30|373.52|371.52|373.54|371.54|373.56|371.56|373.52|371.52|19
1721820220000|2024-07-24 11:23:40|373.56|371.56|373.55|371.55|373.56|371.56|373.54|371.54|10
1721820230000|2024-07-24 11:23:50|373.54|371.54|373.55|371.55|373.56|371.56|373.54|371.54|8
1721820240000|2024-07-24 11:24:00|373.54|371.54|373.56|371.56|373.57|371.57|373.54|371.54|11
1721820250000|2024-07-24 11:24:10|373.57|371.57|373.59|371.59|373.64|371.64|373.56|371.56|18
1721820260000|2024-07-24 11:24:20|373.61|371.61|373.58|371.58|373.62|371.62|373.57|371.57|7
1721820270000|2024-07-24 11:24:30|373.57|371.57|373.53|371.53|373.58|371.58|373.53|371.53|10
1721820280000|2024-07-24 11:24:40|373.52|371.52|373.58|371.58|373.58|371.58|373.52|371.52|8
1721820290000|2024-07-24 11:24:50|373.57|371.57|373.57|371.57|373.59|371.59|373.55|371.55|14
1721820300000|2024-07-24 11:25:00|373.56|371.56|373.55|371.55|373.58|371.58|373.55|371.55|12
1721820310000|2024-07-24 11:25:10|373.56|371.56|373.59|371.59|373.64|371.64|373.56|371.56|20
1721820320000|2024-07-24 11:25:20|373.58|371.58|373.54|371.54|373.58|371.58|373.52|371.52|16
1721820330000|2024-07-24 11:25:30|373.55|371.55|373.56|371.56|373.58|371.58|373.55|371.55|4
1721820340000|2024-07-24 11:25:40|373.57|371.57|373.55|371.55|373.57|371.57|373.55|371.55|6
1721820350000|2024-07-24 11:25:50|373.54|371.54|373.55|371.55|373.57|371.57|373.54|371.54|9
1721820360000|2024-07-24 11:26:00|373.53|371.53|373.54|371.54|373.57|371.57|373.53|371.53|12
1721820370000|2024-07-24 11:26:10|373.57|371.57|373.53|371.53|373.57|371.57|373.53|371.53|4
1721820380000|2024-07-24 11:26:20|373.49|371.49|373.45|371.45|373.49|371.49|373.45|371.45|7
1721820390000|2024-07-24 11:26:30|373.44|371.44|373.47|371.47|373.47|371.47|373.43|371.43|6
1721820400000|2024-07-24 11:26:40|373.46|371.46|373.46|371.46|373.47|371.47|373.45|371.45|5
1721820410000|2024-07-24 11:26:50|373.45|371.45|373.45|371.45|373.47|371.47|373.44|371.44|13
1721820420000|2024-07-24 11:27:00|373.44|371.44|373.44|371.44|373.47|371.47|373.43|371.43|9
1721820430000|2024-07-24 11:27:10|373.45|371.45|373.42|371.42|373.45|371.45|373.42|371.42|6
1721820440000|2024-07-24 11:27:20|373.43|371.43|373.43|371.43|373.44|371.44|373.43|371.43|5
1721820460000|2024-07-24 11:27:40|373.44|371.44|373.45|371.45|373.45|371.45|373.44|371.44|8
1721820470000|2024-07-24 11:27:50|373.47|371.47|373.48|371.48|373.49|371.49|373.47|371.47|7
1721820480000|2024-07-24 11:28:00|373.46|371.46|373.45|371.45|373.46|371.46|373.44|371.44|8
1721820490000|2024-07-24 11:28:10|373.46|371.46|373.42|371.42|373.46|371.46|373.42|371.42|7
1721820500000|2024-07-24 11:28:20|373.45|371.45|373.42|371.42|373.45|371.45|373.42|371.42|4
1721820510000|2024-07-24 11:28:30|373.41|371.41|373.42|371.42|373.42|371.42|373.41|371.41|2
1721820520000|2024-07-24 11:28:40|373.41|371.41|373.34|371.34|373.41|371.41|373.34|371.34|5
1721820530000|2024-07-24 11:28:50|373.33|371.33|373.34|371.34|373.34|371.34|373.3|371.3|14
1721820540000|2024-07-24 11:29:00|373.33|371.33|373.35|371.35|373.37|371.37|373.33|371.33|9
1721820550000|2024-07-24 11:29:10|373.36|371.36|373.36|371.36|373.38|371.38|373.34|371.34|13
1721820560000|2024-07-24 11:29:20|373.37|371.37|373.35|371.35|373.37|371.37|373.35|371.35|5
1721820570000|2024-07-24 11:29:30|373.34|371.34|373.35|371.35|373.35|371.35|373.34|371.34|2
1721820580000|2024-07-24 11:29:40|373.36|371.36|373.35|371.35|373.37|371.37|373.35|371.35|10
1721820590000|2024-07-24 11:29:50|373.34|371.34|373.34|371.34|373.34|371.34|373.34|371.34|1
1721820600000|2024-07-24 11:30:00|373.33|371.33|373.33|371.33|373.35|371.35|373.32|371.32|10
1721820610000|2024-07-24 11:30:10|373.35|371.35|373.38|371.38|373.38|371.38|373.33|371.33|10
1721820620000|2024-07-24 11:30:20|373.37|371.37|373.35|371.35|373.37|371.37|373.34|371.34|8
1721820630000|2024-07-24 11:30:30|373.34|371.34|373.31|371.31|373.34|371.34|373.31|371.31|8
1721820640000|2024-07-24 11:30:40|373.3|371.3|373.14|371.14|373.3|371.3|373.11|371.11|15
1721820650000|2024-07-24 11:30:50|373.18|371.18|373.14|371.14|373.18|371.18|373.13|371.13|9
1721820660000|2024-07-24 11:31:00|373.13|371.13|373.11|371.11|373.16|371.16|373.11|371.11|11
1721820670000|2024-07-24 11:31:10|373.12|371.12|373.12|371.12|373.15|371.15|373.11|371.11|11
1721820680000|2024-07-24 11:31:20|373.11|371.11|373.14|371.14|373.15|371.15|373.11|371.11|5
1721820690000|2024-07-24 11:31:30|373.16|371.16|373.13|371.13|373.16|371.16|373.12|371.12|17
1721820700000|2024-07-24 11:31:40|373.14|371.14|373.1|371.1|373.14|371.14|373.09|371.09|16
1721820710000|2024-07-24 11:31:50|373.09|371.09|373.07|371.07|373.1|371.1|373.06|371.06|15
1721820720000|2024-07-24 11:32:00|373.08|371.08|373.03|371.03|373.12|371.12|373.02|371.02|10
1721820730000|2024-07-24 11:32:10|373.05|371.05|372.86|370.86|373.08|371.08|372.86|370.86|17
1721820740000|2024-07-24 11:32:20|372.84|370.84|373.03|371.03|373.03|371.03|372.84|370.84|17
1721820750000|2024-07-24 11:32:30|373.06|371.06|373.03|371.03|373.15|371.15|373.03|371.03|20
1721820780000|2024-07-24 11:33:00|373.05|371.05|373.05|371.05|373.05|371.05|373.03|371.03|17
1721820790000|2024-07-24 11:33:10|373.03|371.03|373.05|371.05|373.05|371.05|373.03|371.03|2
1721820800000|2024-07-24 11:33:20|373.03|371.03|373.02|371.02|373.03|371.03|372.99|370.99|4
1721820810000|2024-07-24 11:33:30|372.92|370.92|372.92|370.92|372.92|370.92|372.91|370.91|5
1721820820000|2024-07-24 11:33:40|372.91|370.91|372.92|370.92|372.95|370.95|372.91|370.91|7
1721820830000|2024-07-24 11:33:50|372.93|370.93|372.92|370.92|372.93|370.93|372.91|370.91|7
1721820840000|2024-07-24 11:34:00|372.93|370.93|373.07|371.07|373.07|371.07|372.93|370.93|9
1721820850000|2024-07-24 11:34:10|373.08|371.08|373.07|371.07|373.08|371.08|373.07|371.07|8
1721820870000|2024-07-24 11:34:30|373.08|371.08|373.08|371.08|373.1|371.1|373.08|371.08|3
1721820880000|2024-07-24 11:34:40|373.1|371.1|373.11|371.11|373.12|371.12|373.07|371.07|13
1721820890000|2024-07-24 11:34:50|373.1|371.1|373.34|371.34|373.34|371.34|373.1|371.1|7
1721820900000|2024-07-24 11:35:00|373.35|371.35|373.28|371.28|373.35|371.35|373.21|371.21|16
1721820910000|2024-07-24 11:35:10|373.27|371.27|373.36|371.36|373.36|371.36|373.27|371.27|16
1721820920000|2024-07-24 11:35:20|373.37|371.37|373.52|371.52|373.52|371.52|373.37|371.37|16
1721820950000|2024-07-24 11:35:50|373.53|371.53|373.33|371.33|373.53|371.53|373.31|371.31|15
1721820960000|2024-07-24 11:36:00|373.34|371.34|373.3|371.3|373.34|371.34|373.3|371.3|14
1721820970000|2024-07-24 11:36:10|373.31|371.31|373.13|371.13|373.31|371.31|373.11|371.11|20
1721820980000|2024-07-24 11:36:20|373.11|371.11|373.11|371.11|373.13|371.13|373.09|371.09|12
1721820990000|2024-07-24 11:36:30|373.13|371.13|373.13|371.13|373.14|371.14|373.09|371.09|15
1721821000000|2024-07-24 11:36:40|373.16|371.16|373.16|371.16|373.19|371.19|373.15|371.15|6
1721821010000|2024-07-24 11:36:50|373.15|371.15|373.12|371.12|373.16|371.16|373.12|371.12|7
1721821020000|2024-07-24 11:37:00|373.04|371.04|373.04|371.04|373.07|371.07|373.01|371.01|16
1721821030000|2024-07-24 11:37:10|373.05|371.05|373|371|373.06|371.06|373|371|9
1721821040000|2024-07-24 11:37:20|372.99|370.99|373|371|373.01|371.01|372.98|370.98|9
1721821050000|2024-07-24 11:37:30|373.01|371.01|372.98|370.98|373.01|371.01|372.97|370.97|13
1721821060000|2024-07-24 11:37:40|372.93|370.93|372.94|370.94|372.94|370.94|372.92|370.92|7
1721821070000|2024-07-24 11:37:50|372.92|370.92|372.94|370.94|372.96|370.96|372.92|370.92|6
1721821080000|2024-07-24 11:38:00|372.92|370.92|372.92|370.92|372.95|370.95|372.92|370.92|6
1721821090000|2024-07-24 11:38:10|372.88|370.88|372.88|370.88|372.88|370.88|372.88|370.88|1
1721821130000|2024-07-24 11:38:50|372.87|370.87|372.85|370.85|372.87|370.87|372.81|370.81|8
1721821150000|2024-07-24 11:39:10|372.83|370.83|372.82|370.82|372.83|370.83|372.82|370.82|2
1721821160000|2024-07-24 11:39:20|372.83|370.83|372.84|370.84|372.84|370.84|372.83|370.83|4
1721821170000|2024-07-24 11:39:30|372.83|370.83|372.83|370.83|372.84|370.84|372.83|370.83|3
1721821180000|2024-07-24 11:39:40|372.84|370.84|372.83|370.83|372.84|370.84|372.83|370.83|4
1721821190000|2024-07-24 11:39:50|372.84|370.84|372.82|370.82|372.84|370.84|372.82|370.82|11
1721821200000|2024-07-24 11:40:00|372.81|370.81|372.57|370.57|372.81|370.81|372.57|370.57|17
1721821210000|2024-07-24 11:40:10|372.59|370.59|372.47|370.47|372.6|370.6|372.43|370.43|15
1721821220000|2024-07-24 11:40:20|372.49|370.49|372.44|370.44|372.49|370.49|372.42|370.42|15
1721821230000|2024-07-24 11:40:30|372.43|370.43|372.39|370.39|372.43|370.43|372.29|370.29|9
1721821240000|2024-07-24 11:40:40|372.35|370.35|372.39|370.39|372.47|370.47|372.35|370.35|10
1721821250000|2024-07-24 11:40:50|372.4|370.4|372.49|370.49|372.51|370.51|372.4|370.4|10
1721821260000|2024-07-24 11:41:00|372.5|370.5|372.5|370.5|372.51|370.51|372.47|370.47|9
1721821270000|2024-07-24 11:41:10|372.49|370.49|372.49|370.49|372.55|370.55|372.48|370.48|13
1721821290000|2024-07-24 11:41:30|372.52|370.52|372.77|370.77|372.78|370.78|372.52|370.52|17
1721821300000|2024-07-24 11:41:40|372.75|370.75|372.71|370.71|372.77|370.77|372.71|370.71|5
1721821310000|2024-07-24 11:41:50|372.7|370.7|372.68|370.68|372.7|370.7|372.66|370.66|9
1721821320000|2024-07-24 11:42:00|372.67|370.67|372.67|370.67|372.69|370.69|372.65|370.65|8
1721821330000|2024-07-24 11:42:10|372.65|370.65|372.69|370.69|372.71|370.71|372.65|370.65|7
1721821340000|2024-07-24 11:42:20|372.7|370.7|372.69|370.69|372.7|370.7|372.69|370.69|2
1721821350000|2024-07-24 11:42:30|372.7|370.7|372.73|370.73|372.74|370.74|372.69|370.69|6
1721821360000|2024-07-24 11:42:40|372.71|370.71|372.7|370.7|372.71|370.71|372.7|370.7|2
1721821370000|2024-07-24 11:42:50|372.69|370.69|372.69|370.69|372.69|370.69|372.67|370.67|4
1721821380000|2024-07-24 11:43:00|372.68|370.68|372.68|370.68|372.68|370.68|372.66|370.66|4
1721821390000|2024-07-24 11:43:10|372.67|370.67|372.65|370.65|372.67|370.67|372.65|370.65|2
1721821400000|2024-07-24 11:43:20|372.64|370.64|372.61|370.61|372.64|370.64|372.6|370.6|3
1721821410000|2024-07-24 11:43:30|372.63|370.63|372.64|370.64|372.65|370.65|372.63|370.63|5
1721821420000|2024-07-24 11:43:40|372.65|370.65|372.67|370.67|372.67|370.67|372.65|370.65|2
1721821430000|2024-07-24 11:43:50|372.68|370.68|372.68|370.68|372.69|370.69|372.68|370.68|5
1721821440000|2024-07-24 11:44:00|372.67|370.67|372.62|370.62|372.67|370.67|372.62|370.62|6
1721821450000|2024-07-24 11:44:10|372.57|370.57|372.51|370.51|372.57|370.57|372.49|370.49|16
1721821460000|2024-07-24 11:44:20|372.49|370.49|372.56|370.56|372.58|370.58|372.47|370.47|11
1721821470000|2024-07-24 11:44:30|372.54|370.54|372.54|370.54|372.56|370.56|372.54|370.54|3
1721821480000|2024-07-24 11:44:40|372.5|370.5|372.52|370.52|372.52|370.52|372.5|370.5|3
1721821490000|2024-07-24 11:44:50|372.54|370.54|372.49|370.49|372.54|370.54|372.49|370.49|6
1721821500000|2024-07-24 11:45:00|372.42|370.42|372.39|370.39|372.43|370.43|372.37|370.37|8
1721821510000|2024-07-24 11:45:10|372.4|370.4|372.37|370.37|372.41|370.41|372.37|370.37|8
1721821520000|2024-07-24 11:45:20|372.38|370.38|372.51|370.51|372.53|370.53|372.37|370.37|18
1721821530000|2024-07-24 11:45:30|372.5|370.5|372.53|370.53|372.53|370.53|372.49|370.49|12
1721821540000|2024-07-24 11:45:40|372.52|370.52|372.5|370.5|372.52|370.52|372.5|370.5|5
1721821550000|2024-07-24 11:45:50|372.49|370.49|372.39|370.39|372.49|370.49|372.38|370.38|8
1721821560000|2024-07-24 11:46:00|372.38|370.38|372.25|370.25|372.41|370.41|372.21|370.21|22
1721821570000|2024-07-24 11:46:10|372.22|370.22|372.23|370.23|372.23|370.23|372.22|370.22|8
1721821580000|2024-07-24 11:46:20|372.24|370.24|372.22|370.22|372.24|370.24|372.22|370.22|11
1721821590000|2024-07-24 11:46:30|372.23|370.23|372.23|370.23|372.23|370.23|372.22|370.22|7
1721821600000|2024-07-24 11:46:40|372.22|370.22|372.23|370.23|372.23|370.23|372.22|370.22|14
1721821610000|2024-07-24 11:46:50|372.22|370.22|372.23|370.23|372.25|370.25|372.22|370.22|7
1721821620000|2024-07-24 11:47:00|372.24|370.24|372.35|370.35|372.36|370.36|372.23|370.23|26
1721821630000|2024-07-24 11:47:10|372.34|370.34|372.2|370.2|372.34|370.34|372.2|370.2|14
1721821640000|2024-07-24 11:47:20|372.21|370.21|372.1|370.1|372.21|370.21|372.07|370.07|15
1721821650000|2024-07-24 11:47:30|372.11|370.11|372.22|370.22|372.23|370.23|372.11|370.11|14
1721821660000|2024-07-24 11:47:40|372.21|370.21|372.17|370.17|372.21|370.21|372.17|370.17|8
1721821670000|2024-07-24 11:47:50|372.18|370.18|372.2|370.2|372.22|370.22|372.18|370.18|12
1721821680000|2024-07-24 11:48:00|372.19|370.19|372.26|370.26|372.26|370.26|372.19|370.19|9
1721821690000|2024-07-24 11:48:10|372.27|370.27|372.42|370.42|372.43|370.43|372.27|370.27|17
1721821700000|2024-07-24 11:48:20|372.44|370.44|372.41|370.41|372.44|370.44|372.41|370.41|7
1721821710000|2024-07-24 11:48:30|372.37|370.37|372.32|370.32|372.37|370.37|372.32|370.32|5
1721821720000|2024-07-24 11:48:40|372.34|370.34|372.31|370.31|372.34|370.34|372.31|370.31|3
1721821730000|2024-07-24 11:48:50|372.33|370.33|372.36|370.36|372.36|370.36|372.33|370.33|4
1721821740000|2024-07-24 11:49:00|372.37|370.37|372.59|370.59|372.59|370.59|372.37|370.37|14
1721821750000|2024-07-24 11:49:10|372.63|370.63|372.59|370.59|372.64|370.64|372.57|370.57|10
1721821760000|2024-07-24 11:49:20|372.57|370.57|372.6|370.6|372.63|370.63|372.57|370.57|9
1721821770000|2024-07-24 11:49:30|372.61|370.61|372.58|370.58|372.62|370.62|372.58|370.58|6
1721821780000|2024-07-24 11:49:40|372.57|370.57|372.53|370.53|372.57|370.57|372.53|370.53|2
1721821790000|2024-07-24 11:49:50|372.55|370.55|372.56|370.56|372.56|370.56|372.54|370.54|4
1721821800000|2024-07-24 11:50:00|372.57|370.57|372.59|370.59|372.59|370.59|372.57|370.57|2
1721821810000|2024-07-24 11:50:10|372.57|370.57|372.69|370.69|372.69|370.69|372.57|370.57|12
1721821820000|2024-07-24 11:50:20|372.71|370.71|372.76|370.76|372.78|370.78|372.71|370.71|12
1721821830000|2024-07-24 11:50:30|372.77|370.77|372.73|370.73|372.78|370.78|372.73|370.73|19
1721821840000|2024-07-24 11:50:40|372.74|370.74|372.73|370.73|372.74|370.74|372.71|370.71|14
1721821850000|2024-07-24 11:50:50|372.75|370.75|372.79|370.79|372.84|370.84|372.73|370.73|22
1721821860000|2024-07-24 11:51:00|372.78|370.78|372.81|370.81|372.82|370.82|372.75|370.75|15
1721821870000|2024-07-24 11:51:10|372.82|370.82|372.49|370.49|372.82|370.82|372.46|370.46|14
1721821880000|2024-07-24 11:51:20|372.5|370.5|372.39|370.39|372.5|370.5|372.3|370.3|25
1721821890000|2024-07-24 11:51:30|372.38|370.38|372.42|370.42|372.44|370.44|372.38|370.38|20
1721821900000|2024-07-24 11:51:40|372.41|370.41|372.45|370.45|372.45|370.45|372.4|370.4|18
1721821910000|2024-07-24 11:51:50|372.43|370.43|372.42|370.42|372.44|370.44|372.42|370.42|9
1721821920000|2024-07-24 11:52:00|372.4|370.4|372.39|370.39|372.41|370.41|372.39|370.39|11
1721821930000|2024-07-24 11:52:10|372.41|370.41|372.27|370.27|372.41|370.41|372.26|370.26|15
1721821940000|2024-07-24 11:52:20|372.28|370.28|372.31|370.31|372.34|370.34|372.26|370.26|17
1721821950000|2024-07-24 11:52:30|372.33|370.33|372.2|370.2|372.33|370.33|372.2|370.2|8
1721821970000|2024-07-24 11:52:50|372.24|370.24|372.29|370.29|372.31|370.31|372.23|370.23|7
1721821980000|2024-07-24 11:53:00|372.28|370.28|372.42|370.42|372.42|370.42|372.27|370.27|15
1721821990000|2024-07-24 11:53:10|372.43|370.43|372.39|370.39|372.43|370.43|372.38|370.38|8
1721822000000|2024-07-24 11:53:20|372.38|370.38|372.37|370.37|372.39|370.39|372.37|370.37|5
1721822010000|2024-07-24 11:53:30|372.36|370.36|372.31|370.31|372.37|370.37|372.3|370.3|16
1721822020000|2024-07-24 11:53:40|372.32|370.32|372.33|370.33|372.33|370.33|372.31|370.31|4
1721822030000|2024-07-24 11:53:50|372.32|370.32|372.29|370.29|372.34|370.34|372.29|370.29|10
1721822040000|2024-07-24 11:54:00|372.27|370.27|372.29|370.29|372.31|370.31|372.27|370.27|6
1721822050000|2024-07-24 11:54:10|372.28|370.28|372.28|370.28|372.3|370.3|372.27|370.27|6
1721822070000|2024-07-24 11:54:30|372.27|370.27|372.25|370.25|372.27|370.27|372.25|370.25|8
1721822080000|2024-07-24 11:54:40|372.28|370.28|372.29|370.29|372.29|370.29|372.28|370.28|2
1721822090000|2024-07-24 11:54:50|372.28|370.28|372.24|370.24|372.28|370.28|372.24|370.24|5
1721822100000|2024-07-24 11:55:00|372.2|370.2|372.21|370.21|372.21|370.21|372.2|370.2|8
1721822110000|2024-07-24 11:55:10|372.19|370.19|372.21|370.21|372.22|370.22|372.18|370.18|7
1721822120000|2024-07-24 11:55:20|372.19|370.19|372.2|370.2|372.21|370.21|372.19|370.19|3
1721822130000|2024-07-24 11:55:30|372.21|370.21|372.23|370.23|372.23|370.23|372.19|370.19|6
1721822140000|2024-07-24 11:55:40|372.22|370.22|372.2|370.2|372.22|370.22|372.19|370.19|8
1721822150000|2024-07-24 11:55:50|372.21|370.21|372.21|370.21|372.21|370.21|372.21|370.21|1
1721822160000|2024-07-24 11:56:00|372.2|370.2|372.16|370.16|372.2|370.2|372.14|370.14|5
1721822170000|2024-07-24 11:56:10|372.14|370.14|372.16|370.16|372.18|370.18|372.14|370.14|6
1721822180000|2024-07-24 11:56:20|372.17|370.17|372.18|370.18|372.19|370.19|372.16|370.16|7
1721822190000|2024-07-24 11:56:30|372.21|370.21|372.21|370.21|372.24|370.24|372.21|370.21|3
1721822200000|2024-07-24 11:56:40|372.24|370.24|372.24|370.24|372.24|370.24|372.24|370.24|1
1721822210000|2024-07-24 11:56:50|372.19|370.19|372.15|370.15|372.19|370.19|372.15|370.15|3
1721822220000|2024-07-24 11:57:00|372.14|370.14|372.16|370.16|372.19|370.19|372.14|370.14|10
1721822230000|2024-07-24 11:57:10|372.15|370.15|372.11|370.11|372.15|370.15|372.11|370.11|4
1721822240000|2024-07-24 11:57:20|372.12|370.12|372.09|370.09|372.14|370.14|372.09|370.09|7
1721822250000|2024-07-24 11:57:30|372.08|370.08|371.99|369.99|372.08|370.08|371.97|369.97|12
1721822260000|2024-07-24 11:57:40|372.03|370.03|372.03|370.03|372.05|370.05|372.03|370.03|5
1721822270000|2024-07-24 11:57:50|372.04|370.04|371.99|369.99|372.04|370.04|371.99|369.99|6
1721822280000|2024-07-24 11:58:00|372|370|372.02|370.02|372.02|370.02|371.99|369.99|11
1721822290000|2024-07-24 11:58:10|372.03|370.03|372.03|370.03|372.03|370.03|372.03|370.03|1
1721822300000|2024-07-24 11:58:20|372.04|370.04|372.07|370.07|372.08|370.08|372.04|370.04|11
1721822310000|2024-07-24 11:58:30|372.08|370.08|372.07|370.07|372.08|370.08|372.07|370.07|2
1721822320000|2024-07-24 11:58:40|372.08|370.08|372.08|370.08|372.08|370.08|372.08|370.08|1
1721822330000|2024-07-24 11:58:50|372.09|370.09|372.12|370.12|372.12|370.12|372.09|370.09|2
1721822340000|2024-07-24 11:59:00|372.08|370.08|372.08|370.08|372.08|370.08|372.08|370.08|1
1721822360000|2024-07-24 11:59:20|372.09|370.09|372.09|370.09|372.09|370.09|372.09|370.09|1
1721822370000|2024-07-24 11:59:30|372.11|370.11|372.09|370.09|372.12|370.12|372.09|370.09|3
1721822400000|2024-07-24 12:00:00|372.06|370.06|372.06|370.06|372.06|370.06|372.06|370.06|1
1721822410000|2024-07-24 12:00:10|372.07|370.07|372.06|370.06|372.08|370.08|372.06|370.06|3
1721822420000|2024-07-24 12:00:20|372.07|370.07|372.06|370.06|372.07|370.07|372.06|370.06|4
1721822470000|2024-07-24 12:01:10|372.07|370.07|372.07|370.07|372.07|370.07|372.07|370.07|1
1721822480000|2024-07-24 12:01:20|372.08|370.08|372.13|370.13|372.13|370.13|372.08|370.08|5
1721822520000|2024-07-24 12:02:00|372.25|370.25|372.27|370.27|372.33|370.33|372.25|370.25|9
1721822540000|2024-07-24 12:02:20|372.28|370.28|372.44|370.44|372.44|370.44|372.28|370.28|15
1721822550000|2024-07-24 12:02:30|372.45|370.45|372.46|370.46|372.46|370.46|372.41|370.41|8
1721822560000|2024-07-24 12:02:40|372.44|370.44|372.44|370.44|372.45|370.45|372.43|370.43|7
1721822570000|2024-07-24 12:02:50|372.45|370.45|372.41|370.41|372.45|370.45|372.41|370.41|5
1721822580000|2024-07-24 12:03:00|372.42|370.42|372.44|370.44|372.45|370.45|372.42|370.42|9
1721822590000|2024-07-24 12:03:10|372.45|370.45|372.44|370.44|372.45|370.45|372.44|370.44|6
1721822600000|2024-07-24 12:03:20|372.41|370.41|372.51|370.51|372.51|370.51|372.41|370.41|16
1721822610000|2024-07-24 12:03:30|372.48|370.48|372.48|370.48|372.49|370.49|372.47|370.47|5
1721822620000|2024-07-24 12:03:40|372.49|370.49|372.55|370.55|372.57|370.57|372.49|370.49|9
1721822630000|2024-07-24 12:03:50|372.53|370.53|372.56|370.56|372.56|370.56|372.53|370.53|5
1721822640000|2024-07-24 12:04:00|372.54|370.54|372.55|370.55|372.57|370.57|372.54|370.54|6
1721822650000|2024-07-24 12:04:10|372.56|370.56|372.49|370.49|372.56|370.56|372.49|370.49|9
1721822660000|2024-07-24 12:04:20|372.5|370.5|372.58|370.58|372.58|370.58|372.5|370.5|7
1721822670000|2024-07-24 12:04:30|372.56|370.56|372.5|370.5|372.58|370.58|372.5|370.5|5
1721822680000|2024-07-24 12:04:40|372.52|370.52|372.5|370.5|372.52|370.52|372.49|370.49|5
1721822690000|2024-07-24 12:04:50|372.46|370.46|372.41|370.41|372.46|370.46|372.39|370.39|8
1721822700000|2024-07-24 12:05:00|372.42|370.42|372.45|370.45|372.45|370.45|372.42|370.42|9
1721822720000|2024-07-24 12:05:20|372.44|370.44|372.47|370.47|372.47|370.47|372.43|370.43|4
1721822730000|2024-07-24 12:05:30|372.46|370.46|372.49|370.49|372.5|370.5|372.45|370.45|6
1721822740000|2024-07-24 12:05:40|372.5|370.5|372.55|370.55|372.55|370.55|372.48|370.48|7
1721822750000|2024-07-24 12:05:50|372.56|370.56|372.57|370.57|372.57|370.57|372.56|370.56|4
1721822770000|2024-07-24 12:06:10|372.58|370.58|372.6|370.6|372.6|370.6|372.58|370.58|2
1721822780000|2024-07-24 12:06:20|372.61|370.61|372.61|370.61|372.61|370.61|372.6|370.6|3
1721822800000|2024-07-24 12:06:40|372.6|370.6|372.61|370.61|372.61|370.61|372.6|370.6|4
1721822820000|2024-07-24 12:07:00|372.6|370.6|372.6|370.6|372.6|370.6|372.6|370.6|1
1721822830000|2024-07-24 12:07:10|372.61|370.61|372.6|370.6|372.61|370.61|372.59|370.59|11
1721822840000|2024-07-24 12:07:20|372.59|370.59|372.38|370.38|372.59|370.59|372.38|370.38|12
1721822850000|2024-07-24 12:07:30|372.39|370.39|372.22|370.22|372.39|370.39|372.19|370.19|14
1721822860000|2024-07-24 12:07:40|372.23|370.23|372.26|370.26|372.26|370.26|372.22|370.22|11
1721822870000|2024-07-24 12:07:50|372.27|370.27|372.28|370.28|372.28|370.28|372.25|370.25|14
1721822880000|2024-07-24 12:08:00|372.26|370.26|372.12|370.12|372.26|370.26|372.12|370.12|14
1721822890000|2024-07-24 12:08:10|372.09|370.09|372.11|370.11|372.14|370.14|372.09|370.09|9
1721822900000|2024-07-24 12:08:20|372.1|370.1|372.1|370.1|372.11|370.11|372.09|370.09|8
1721822910000|2024-07-24 12:08:30|372.08|370.08|372.08|370.08|372.09|370.09|372.07|370.07|7
1721822920000|2024-07-24 12:08:40|372.07|370.07|372.06|370.06|372.08|370.08|372.06|370.06|6
1721822930000|2024-07-24 12:08:50|372.13|370.13|372.06|370.06|372.13|370.13|372.06|370.06|4
1721822940000|2024-07-24 12:09:00|372.05|370.05|372.05|370.05|372.05|370.05|372.05|370.05|1
1721822960000|2024-07-24 12:09:20|372.04|370.04|372.04|370.04|372.04|370.04|372.04|370.04|1
1721822970000|2024-07-24 12:09:30|372.05|370.05|372.05|370.05|372.05|370.05|372.05|370.05|1
1721822990000|2024-07-24 12:09:50|372.09|370.09|372.13|370.13|372.13|370.13|372.06|370.06|7
1721823000000|2024-07-24 12:10:00|372.12|370.12|372.17|370.17|372.18|370.18|372.12|370.12|8
1721823010000|2024-07-24 12:10:10|372.2|370.2|372.14|370.14|372.2|370.2|372.14|370.14|7
1721823020000|2024-07-24 12:10:20|372.15|370.15|372.14|370.14|372.15|370.15|372.14|370.14|6
1721823030000|2024-07-24 12:10:30|372.15|370.15|372.16|370.16|372.16|370.16|372.14|370.14|7
1721823040000|2024-07-24 12:10:40|372.15|370.15|372.22|370.22|372.22|370.22|372.15|370.15|9
1721823050000|2024-07-24 12:10:50|372.24|370.24|372.19|370.19|372.25|370.25|372.18|370.18|8
1721823060000|2024-07-24 12:11:00|372.2|370.2|372.19|370.19|372.2|370.2|372.19|370.19|2
1721823070000|2024-07-24 12:11:10|372.18|370.18|372.18|370.18|372.19|370.19|372.18|370.18|7
1721823080000|2024-07-24 12:11:20|372.2|370.2|372.16|370.16|372.2|370.2|372.16|370.16|14
1721823090000|2024-07-24 12:11:30|372.17|370.17|372.21|370.21|372.21|370.21|372.16|370.16|10
1721823100000|2024-07-24 12:11:40|372.2|370.2|372.21|370.21|372.21|370.21|372.2|370.2|4
1721823110000|2024-07-24 12:11:50|372.23|370.23|372.27|370.27|372.27|370.27|372.23|370.23|8
1721823120000|2024-07-24 12:12:00|372.28|370.28|372.29|370.29|372.29|370.29|372.26|370.26|8
1721823130000|2024-07-24 12:12:10|372.28|370.28|372.16|370.16|372.31|370.31|372.16|370.16|9
1721823200000|2024-07-24 12:13:20|372.2|370.2|372.21|370.21|372.22|370.22|372.2|370.2|3
1721823210000|2024-07-24 12:13:30|372.19|370.19|372.27|370.27|372.29|370.29|372.19|370.19|6
1721823220000|2024-07-24 12:13:40|372.32|370.32|372.35|370.35|372.35|370.35|372.32|370.32|3
1721823230000|2024-07-24 12:13:50|372.34|370.34|372.34|370.34|372.34|370.34|372.32|370.32|4
1721823240000|2024-07-24 12:14:00|372.36|370.36|372.36|370.36|372.36|370.36|372.36|370.36|1
1721823250000|2024-07-24 12:14:10|372.37|370.37|372.37|370.37|372.38|370.38|372.37|370.37|3
1721823260000|2024-07-24 12:14:20|372.39|370.39|372.33|370.33|372.39|370.39|372.33|370.33|4
1721823270000|2024-07-24 12:14:30|372.32|370.32|372.27|370.27|372.32|370.32|372.27|370.27|4
1721823280000|2024-07-24 12:14:40|372.26|370.26|372.24|370.24|372.26|370.26|372.24|370.24|2
1721823340000|2024-07-24 12:15:40|372.25|370.25|372.25|370.25|372.25|370.25|372.25|370.25|1
1721823350000|2024-07-24 12:15:50|372.2|370.2|372.17|370.17|372.2|370.2|372.17|370.17|2
1721823360000|2024-07-24 12:16:00|372.18|370.18|372.18|370.18|372.18|370.18|372.18|370.18|1
1721823370000|2024-07-24 12:16:10|372.19|370.19|372.33|370.33|372.33|370.33|372.19|370.19|6
1721823380000|2024-07-24 12:16:20|372.29|370.29|372.26|370.26|372.29|370.29|372.26|370.26|3
1721823400000|2024-07-24 12:16:40|372.24|370.24|372.17|370.17|372.24|370.24|372.17|370.17|4
1721823410000|2024-07-24 12:16:50|372.18|370.18|372.18|370.18|372.19|370.19|372.17|370.17|6
1721823420000|2024-07-24 12:17:00|372.17|370.17|371.98|369.98|372.17|370.17|371.98|369.98|6
1721823430000|2024-07-24 12:17:10|371.97|369.97|371.97|369.97|371.97|369.97|371.97|369.97|1
1721823470000|2024-07-24 12:17:50|371.96|369.96|371.94|369.94|371.96|369.96|371.94|369.94|3
1721823480000|2024-07-24 12:18:00|371.95|369.95|371.97|369.97|371.98|369.98|371.95|369.95|9
1721823490000|2024-07-24 12:18:10|371.99|369.99|372.09|370.09|372.12|370.12|371.99|369.99|11
1721823500000|2024-07-24 12:18:20|372.08|370.08|372.06|370.06|372.08|370.08|372.06|370.06|5
1721823510000|2024-07-24 12:18:30|372.08|370.08|372.08|370.08|372.08|370.08|372.06|370.06|19
1721823520000|2024-07-24 12:18:40|372.06|370.06|372.08|370.08|372.09|370.09|372.06|370.06|6
1721823530000|2024-07-24 12:18:50|372.06|370.06|371.99|369.99|372.06|370.06|371.99|369.99|5
1721823540000|2024-07-24 12:19:00|372|370|371.99|369.99|372|370|371.99|369.99|2
1721823550000|2024-07-24 12:19:10|371.98|369.98|371.94|369.94|371.98|369.98|371.94|369.94|4
1721823620000|2024-07-24 12:20:20|371.96|369.96|371.96|369.96|371.98|369.98|371.94|369.94|20
1721823630000|2024-07-24 12:20:30|371.95|369.95|371.96|369.96|371.99|369.99|371.95|369.95|15
1721823640000|2024-07-24 12:20:40|371.99|369.99|371.97|369.97|371.99|369.99|371.96|369.96|12
1721823650000|2024-07-24 12:20:50|371.98|369.98|371.96|369.96|371.98|369.98|371.96|369.96|5
1721823660000|2024-07-24 12:21:00|371.97|369.97|371.96|369.96|371.98|369.98|371.96|369.96|6
1721823670000|2024-07-24 12:21:10|371.95|369.95|371.95|369.95|371.95|369.95|371.95|369.95|1
1721823680000|2024-07-24 12:21:20|371.97|369.97|371.96|369.96|371.97|369.97|371.95|369.95|7
1721823690000|2024-07-24 12:21:30|371.97|369.97|372.01|370.01|372.01|370.01|371.97|369.97|4
1721823700000|2024-07-24 12:21:40|372.02|370.02|372.01|370.01|372.02|370.02|372.01|370.01|6
1721823710000|2024-07-24 12:21:50|372.02|370.02|372.04|370.04|372.04|370.04|372.01|370.01|8
1721823720000|2024-07-24 12:22:00|372.06|370.06|372.16|370.16|372.17|370.17|372.06|370.06|11
1721823730000|2024-07-24 12:22:10|372.21|370.21|372.22|370.22|372.26|370.26|372.21|370.21|9
1721823740000|2024-07-24 12:22:20|372.27|370.27|372.23|370.23|372.27|370.27|372.23|370.23|2
1721823750000|2024-07-24 12:22:30|372.25|370.25|372.29|370.29|372.29|370.29|372.24|370.24|6
1721823760000|2024-07-24 12:22:40|372.31|370.31|372.34|370.34|372.36|370.36|372.31|370.31|10
1721823780000|2024-07-24 12:23:00|372.37|370.37|372.39|370.39|372.39|370.39|372.35|370.35|6
1721823790000|2024-07-24 12:23:10|372.38|370.38|372.32|370.32|372.38|370.38|372.32|370.32|5
1721823800000|2024-07-24 12:23:20|372.33|370.33|372.29|370.29|372.33|370.33|372.29|370.29|3
1721823810000|2024-07-24 12:23:30|372.28|370.28|372.11|370.11|372.28|370.28|372.11|370.11|7
1721823820000|2024-07-24 12:23:40|372.1|370.1|372.1|370.1|372.12|370.12|372.09|370.09|5
1721823830000|2024-07-24 12:23:50|372.14|370.14|372.12|370.12|372.14|370.14|372.12|370.12|2
1721823840000|2024-07-24 12:24:00|372.1|370.1|372.05|370.05|372.1|370.1|372.05|370.05|8
1721823850000|2024-07-24 12:24:10|372.03|370.03|372.03|370.03|372.03|370.03|371.99|369.99|5
1721823860000|2024-07-24 12:24:20|372.04|370.04|372.13|370.13|372.13|370.13|372.04|370.04|7
1721823870000|2024-07-24 12:24:30|372.12|370.12|372.11|370.11|372.12|370.12|372.11|370.11|2
1721823890000|2024-07-24 12:24:50|372.1|370.1|372.2|370.2|372.2|370.2|372.1|370.1|8
1721823900000|2024-07-24 12:25:00|372.21|370.21|372.18|370.18|372.21|370.21|372.16|370.16|7
1721823920000|2024-07-24 12:25:20|372.2|370.2|372.18|370.18|372.2|370.2|372.18|370.18|5
1721823930000|2024-07-24 12:25:30|372.17|370.17|372.16|370.16|372.17|370.17|372.16|370.16|4
1721823950000|2024-07-24 12:25:50|372.17|370.17|372.16|370.16|372.17|370.17|372.15|370.15|6
1721823960000|2024-07-24 12:26:00|372.15|370.15|371.95|369.95|372.15|370.15|371.95|369.95|12
1721823970000|2024-07-24 12:26:10|371.97|369.97|372.02|370.02|372.02|370.02|371.96|369.96|21
1721823980000|2024-07-24 12:26:20|372.01|370.01|371.94|369.94|372.01|370.01|371.94|369.94|4
1721824010000|2024-07-24 12:26:50|371.96|369.96|371.97|369.97|371.97|369.97|371.95|369.95|4
1721824020000|2024-07-24 12:27:00|371.96|369.96|371.98|369.98|372|370|371.95|369.95|7
1721824030000|2024-07-24 12:27:10|371.97|369.97|371.96|369.96|371.98|369.98|371.96|369.96|3
1721824040000|2024-07-24 12:27:20|371.95|369.95|371.94|369.94|371.95|369.95|371.94|369.94|2
1721824050000|2024-07-24 12:27:30|371.95|369.95|371.96|369.96|371.97|369.97|371.95|369.95|3
1721824060000|2024-07-24 12:27:40|371.95|369.95|371.95|369.95|371.96|369.96|371.94|369.94|7
1721824070000|2024-07-24 12:27:50|371.94|369.94|371.99|369.99|371.99|369.99|371.94|369.94|5
1721824080000|2024-07-24 12:28:00|372.01|370.01|372.03|370.03|372.03|370.03|372.01|370.01|12
1721824090000|2024-07-24 12:28:10|372.02|370.02|372.03|370.03|372.03|370.03|371.99|369.99|17
1721824100000|2024-07-24 12:28:20|372.01|370.01|372|370|372.04|370.04|372|370|11
1721824110000|2024-07-24 12:28:30|372.01|370.01|371.98|369.98|372.01|370.01|371.97|369.97|10
1721824120000|2024-07-24 12:28:40|371.99|369.99|371.99|369.99|372.01|370.01|371.99|369.99|5
1721824130000|2024-07-24 12:28:50|372.01|370.01|372.02|370.02|372.02|370.02|372|370|4
1721824140000|2024-07-24 12:29:00|372.01|370.01|372.02|370.02|372.03|370.03|372.01|370.01|4
1721824150000|2024-07-24 12:29:10|372|370|372.01|370.01|372.03|370.03|372|370|7
1721824160000|2024-07-24 12:29:20|372|370|372.01|370.01|372.01|370.01|371.96|369.96|7
1721824170000|2024-07-24 12:29:30|371.99|369.99|371.98|369.98|372|370|371.97|369.97|6
1721824180000|2024-07-24 12:29:40|371.99|369.99|372|370|372|370|371.98|369.98|6
1721824190000|2024-07-24 12:29:50|372.02|370.02|371.98|369.98|372.02|370.02|371.98|369.98|4
1721824200000|2024-07-24 12:30:00|371.97|369.97|372.01|370.01|372.01|370.01|371.97|369.97|7
1721824210000|2024-07-24 12:30:10|371.99|369.99|371.99|369.99|371.99|369.99|371.98|369.98|3
1721824220000|2024-07-24 12:30:20|372.01|370.01|372|370|372.01|370.01|371.99|369.99|5
1721824240000|2024-07-24 12:30:40|372.01|370.01|372.08|370.08|372.08|370.08|372.01|370.01|4
1721824250000|2024-07-24 12:30:50|372.09|370.09|372.1|370.1|372.13|370.13|372.09|370.09|6
1721824260000|2024-07-24 12:31:00|372.07|370.07|372.12|370.12|372.12|370.12|372.01|370.01|9
1721824270000|2024-07-24 12:31:10|372.13|370.13|372.33|370.33|372.34|370.34|372.13|370.13|13
1721824280000|2024-07-24 12:31:20|372.31|370.31|372.25|370.25|372.31|370.31|372.24|370.24|12
1721824290000|2024-07-24 12:31:30|372.26|370.26|372.32|370.32|372.32|370.32|372.25|370.25|9
1721824300000|2024-07-24 12:31:40|372.33|370.33|372.41|370.41|372.41|370.41|372.33|370.33|14
1721824310000|2024-07-24 12:31:50|372.4|370.4|372.47|370.47|372.47|370.47|372.4|370.4|12
1721824320000|2024-07-24 12:32:00|372.48|370.48|372.51|370.51|372.51|370.51|372.48|370.48|3
1721824330000|2024-07-24 12:32:10|372.5|370.5|372.5|370.5|372.5|370.5|372.5|370.5|1
1721824340000|2024-07-24 12:32:20|372.51|370.51|372.49|370.49|372.51|370.51|372.46|370.46|4
1721824350000|2024-07-24 12:32:30|372.5|370.5|372.51|370.51|372.52|370.52|372.49|370.49|9
1721824360000|2024-07-24 12:32:40|372.52|370.52|372.49|370.49|372.52|370.52|372.48|370.48|8
1721824370000|2024-07-24 12:32:50|372.48|370.48|372.49|370.49|372.5|370.5|372.48|370.48|3
1721824380000|2024-07-24 12:33:00|372.5|370.5|372.5|370.5|372.5|370.5|372.49|370.49|3
1721824390000|2024-07-24 12:33:10|372.49|370.49|372.56|370.56|372.56|370.56|372.49|370.49|9
1721824400000|2024-07-24 12:33:20|372.57|370.57|372.57|370.57|372.58|370.58|372.55|370.55|8
1721824420000|2024-07-24 12:33:40|372.55|370.55|372.55|370.55|372.55|370.55|372.55|370.55|1
1721824440000|2024-07-24 12:34:00|372.56|370.56|372.56|370.56|372.56|370.56|372.56|370.56|1
1721824450000|2024-07-24 12:34:10|372.57|370.57|372.4|370.4|372.57|370.57|372.4|370.4|9
1721824460000|2024-07-24 12:34:20|372.39|370.39|372.39|370.39|372.42|370.42|372.37|370.37|16
1721824470000|2024-07-24 12:34:30|372.4|370.4|372.44|370.44|372.44|370.44|372.39|370.39|6
1721824480000|2024-07-24 12:34:40|372.45|370.45|372.48|370.48|372.5|370.5|372.45|370.45|18
1721824490000|2024-07-24 12:34:50|372.49|370.49|372.49|370.49|372.5|370.5|372.49|370.49|3
1721824500000|2024-07-24 12:35:00|372.5|370.5|372.5|370.5|372.5|370.5|372.49|370.49|5
1721824510000|2024-07-24 12:35:10|372.54|370.54|372.5|370.5|372.54|370.54|372.5|370.5|2
1721824520000|2024-07-24 12:35:20|372.54|370.54|372.54|370.54|372.54|370.54|372.54|370.54|1
1721824530000|2024-07-24 12:35:30|372.51|370.51|372.49|370.49|372.51|370.51|372.49|370.49|3
1721824540000|2024-07-24 12:35:40|372.5|370.5|372.5|370.5|372.5|370.5|372.49|370.49|9
1721824560000|2024-07-24 12:36:00|372.54|370.54|372.54|370.54|372.54|370.54|372.54|370.54|1
1721824580000|2024-07-24 12:36:20|372.55|370.55|372.81|370.81|372.83|370.83|372.55|370.55|7
1721824590000|2024-07-24 12:36:30|372.82|370.82|372.9|370.9|372.9|370.9|372.82|370.82|7
1721824600000|2024-07-24 12:36:40|372.89|370.89|372.83|370.83|372.9|370.9|372.83|370.83|14
1721824610000|2024-07-24 12:36:50|372.85|370.85|372.85|370.85|372.85|370.85|372.85|370.85|1
1721824620000|2024-07-24 12:37:00|372.83|370.83|372.6|370.6|372.83|370.83|372.6|370.6|8
1721824630000|2024-07-24 12:37:10|372.58|370.58|372.58|370.58|372.6|370.6|372.58|370.58|3
1721824640000|2024-07-24 12:37:20|372.56|370.56|372.42|370.42|372.56|370.56|372.39|370.39|16
1721824650000|2024-07-24 12:37:30|372.43|370.43|372.39|370.39|372.43|370.43|372.35|370.35|11
1721824660000|2024-07-24 12:37:40|372.37|370.37|372.42|370.42|372.44|370.44|372.37|370.37|6
1721824670000|2024-07-24 12:37:50|372.41|370.41|372.36|370.36|372.41|370.41|372.36|370.36|8
1721824680000|2024-07-24 12:38:00|372.28|370.28|372.16|370.16|372.28|370.28|372.13|370.13|15
1721824690000|2024-07-24 12:38:10|372.12|370.12|371.94|369.94|372.12|370.12|371.94|369.94|10
1721824700000|2024-07-24 12:38:20|371.97|369.97|372|370|372.03|370.03|371.94|369.94|11
1721824710000|2024-07-24 12:38:30|372.01|370.01|372.02|370.02|372.04|370.04|371.98|369.98|11
1721824720000|2024-07-24 12:38:40|372.01|370.01|371.97|369.97|372.01|370.01|371.97|369.97|7
1721824730000|2024-07-24 12:38:50|371.96|369.96|371.99|369.99|371.99|369.99|371.94|369.94|10
1721824740000|2024-07-24 12:39:00|372|370|372.12|370.12|372.18|370.18|372|370|15
1721824750000|2024-07-24 12:39:10|372.1|370.1|372.06|370.06|372.1|370.1|372.03|370.03|16
1721824760000|2024-07-24 12:39:20|372.03|370.03|371.94|369.94|372.03|370.03|371.94|369.94|6
1721824770000|2024-07-24 12:39:30|371.95|369.95|371.94|369.94|371.95|369.95|371.94|369.94|4
1721824780000|2024-07-24 12:39:40|371.96|369.96|372.02|370.02|372.04|370.04|371.96|369.96|11
1721824790000|2024-07-24 12:39:50|372.03|370.03|372.02|370.02|372.07|370.07|372.01|370.01|10
1721824800000|2024-07-24 12:40:00|372.01|370.01|372|370|372.02|370.02|371.99|369.99|9
1721824810000|2024-07-24 12:40:10|371.99|369.99|372.03|370.03|372.03|370.03|371.99|369.99|5
1721824820000|2024-07-24 12:40:20|372.01|370.01|372.02|370.02|372.06|370.06|372.01|370.01|8
1721824830000|2024-07-24 12:40:30|372.04|370.04|372.05|370.05|372.05|370.05|372.03|370.03|8
1721824840000|2024-07-24 12:40:40|372.06|370.06|372.05|370.05|372.08|370.08|372.02|370.02|12
1721824850000|2024-07-24 12:40:50|372.04|370.04|372.1|370.1|372.1|370.1|372.02|370.02|9
1721824860000|2024-07-24 12:41:00|372.13|370.13|372|370|372.18|370.18|371.99|369.99|12
1721824870000|2024-07-24 12:41:10|372.01|370.01|372.13|370.13|372.13|370.13|372.01|370.01|8
1721824880000|2024-07-24 12:41:20|372.12|370.12|372.12|370.12|372.12|370.12|372.1|370.1|3
1721824890000|2024-07-24 12:41:30|372.14|370.14|372.03|370.03|372.14|370.14|372.03|370.03|11
1721824900000|2024-07-24 12:41:40|372.01|370.01|372.03|370.03|372.06|370.06|372.01|370.01|9
1721824910000|2024-07-24 12:41:50|372.04|370.04|372.03|370.03|372.05|370.05|372.02|370.02|5
1721824920000|2024-07-24 12:42:00|372.04|370.04|372.01|370.01|372.06|370.06|372.01|370.01|6
1721824930000|2024-07-24 12:42:10|372.03|370.03|372.03|370.03|372.06|370.06|372.01|370.01|8
1721824940000|2024-07-24 12:42:20|372.01|370.01|371.95|369.95|372.01|370.01|371.94|369.94|7
1721824950000|2024-07-24 12:42:30|371.96|369.96|371.94|369.94|371.96|369.96|371.94|369.94|3
1721824960000|2024-07-24 12:42:40|371.95|369.95|371.95|369.95|371.96|369.96|371.95|369.95|7
1721824970000|2024-07-24 12:42:50|371.96|369.96|371.94|369.94|371.97|369.97|371.94|369.94|7
1721824980000|2024-07-24 12:43:00|371.96|369.96|371.94|369.94|371.96|369.96|371.94|369.94|3
1721824990000|2024-07-24 12:43:10|371.96|369.96|371.97|369.97|372|370|371.95|369.95|8
1721825000000|2024-07-24 12:43:20|371.94|369.94|371.94|369.94|371.94|369.94|371.94|369.94|1
1721825010000|2024-07-24 12:43:30|371.98|369.98|372|370|372|370|371.98|369.98|2
1721825020000|2024-07-24 12:43:40|371.99|369.99|372.01|370.01|372.01|370.01|371.96|369.96|17
1721825030000|2024-07-24 12:43:50|372.04|370.04|371.98|369.98|372.04|370.04|371.96|369.96|8
1721825040000|2024-07-24 12:44:00|371.97|369.97|372.02|370.02|372.02|370.02|371.97|369.97|10
1721825050000|2024-07-24 12:44:10|372.03|370.03|372.03|370.03|372.04|370.04|372.01|370.01|6
1721825060000|2024-07-24 12:44:20|372.04|370.04|372.12|370.12|372.12|370.12|372.03|370.03|15
1721825070000|2024-07-24 12:44:30|372.09|370.09|372.08|370.08|372.09|370.09|372.08|370.08|4
1721825080000|2024-07-24 12:44:40|372.07|370.07|372.03|370.03|372.08|370.08|372.03|370.03|4
1721825090000|2024-07-24 12:44:50|372.04|370.04|372.04|370.04|372.04|370.04|372.03|370.03|7
1721825100000|2024-07-24 12:45:00|372.03|370.03|372.04|370.04|372.04|370.04|372.01|370.01|6
1721825110000|2024-07-24 12:45:10|372.02|370.02|372.04|370.04|372.04|370.04|372.02|370.02|3
1721825120000|2024-07-24 12:45:20|372.07|370.07|371.94|369.94|372.07|370.07|371.94|369.94|9
1721825140000|2024-07-24 12:45:40|371.93|369.93|371.93|369.93|371.94|369.94|371.92|369.92|10
1721825150000|2024-07-24 12:45:50|371.94|369.94|371.92|369.92|371.94|369.94|371.92|369.92|9
1721825160000|2024-07-24 12:46:00|371.91|369.91|371.81|369.81|371.91|369.91|371.72|369.72|16
1721825170000|2024-07-24 12:46:10|371.8|369.8|371.74|369.74|371.8|369.8|371.7|369.7|13
1721825180000|2024-07-24 12:46:20|371.73|369.73|371.73|369.73|371.75|369.75|371.71|369.71|12
1721825190000|2024-07-24 12:46:30|371.74|369.74|371.75|369.75|371.75|369.75|371.73|369.73|4
1721825200000|2024-07-24 12:46:40|371.74|369.74|371.75|369.75|371.75|369.75|371.73|369.73|6
1721825220000|2024-07-24 12:47:00|371.73|369.73|371.71|369.71|371.73|369.73|371.68|369.68|13
1721825230000|2024-07-24 12:47:10|371.72|369.72|371.68|369.68|371.72|369.72|371.67|369.67|9
1721825240000|2024-07-24 12:47:20|371.67|369.67|371.7|369.7|371.71|369.71|371.66|369.66|7
1721825250000|2024-07-24 12:47:30|371.71|369.71|371.67|369.67|371.71|369.71|371.67|369.67|8
1721825260000|2024-07-24 12:47:40|371.69|369.69|371.69|369.69|371.69|369.69|371.67|369.67|5
1721825270000|2024-07-24 12:47:50|371.6|369.6|371.6|369.6|371.6|369.6|371.6|369.6|1
1721825300000|2024-07-24 12:48:20|371.58|369.58|371.6|369.6|371.6|369.6|371.57|369.57|7
1721825310000|2024-07-24 12:48:30|371.31|369.31|371.31|369.31|371.31|369.31|371.31|369.31|1
1721825320000|2024-07-24 12:48:40|371.32|369.32|371.3|369.3|371.32|369.32|371.3|369.3|4
1721825330000|2024-07-24 12:48:50|371.28|369.28|371.28|369.28|371.29|369.29|371.28|369.28|3
1721825340000|2024-07-24 12:49:00|371.29|369.29|371.29|369.29|371.3|369.3|371.28|369.28|9
1721825350000|2024-07-24 12:49:10|371.3|369.3|371.35|369.35|371.36|369.36|371.3|369.3|11
1721825380000|2024-07-24 12:49:40|371.31|369.31|371.3|369.3|371.33|369.33|371.3|369.3|3
1721825390000|2024-07-24 12:49:50|371.27|369.27|370.86|368.86|371.27|369.27|370.86|368.86|22
1721825400000|2024-07-24 12:50:00|370.74|368.74|370.38|368.38|370.74|368.74|370.27|368.27|10
1721825410000|2024-07-24 12:50:10|370.39|368.39|370.28|368.28|370.39|368.39|370.28|368.28|21
1721825420000|2024-07-24 12:50:20|370.35|368.35|370.32|368.32|370.52|368.52|370.29|368.29|24
1721825430000|2024-07-24 12:50:30|370.31|368.31|370.41|368.41|370.41|368.41|370.27|368.27|12
1721825440000|2024-07-24 12:50:40|370.43|368.43|370.44|368.44|370.48|368.48|370.3|368.3|17
1721825450000|2024-07-24 12:50:50|370.45|368.45|370.17|368.17|370.45|368.45|370.13|368.13|13
1721825460000|2024-07-24 12:51:00|370.16|368.16|370.08|368.08|370.16|368.16|370.04|368.04|11
1721825470000|2024-07-24 12:51:10|370.11|368.11|370.07|368.07|370.11|368.11|370.07|368.07|8
1721825480000|2024-07-24 12:51:20|370.09|368.09|370.11|368.11|370.11|368.11|370.01|368.01|16
1721825490000|2024-07-24 12:51:30|370.14|368.14|370.19|368.19|370.21|368.21|370.14|368.14|8
1721825500000|2024-07-24 12:51:40|370.2|368.2|370.2|368.2|370.22|368.22|370.19|368.19|5
1721825510000|2024-07-24 12:51:50|370.21|368.21|370.22|368.22|370.23|368.23|370.2|368.2|14
1721825520000|2024-07-24 12:52:00|370.23|368.23|370.37|368.37|370.37|368.37|370.16|368.16|24
1721825530000|2024-07-24 12:52:10|370.36|368.36|370.39|368.39|370.41|368.41|370.31|368.31|12
1721825540000|2024-07-24 12:52:20|370.4|368.4|370.51|368.51|370.54|368.54|370.4|368.4|12
1721825550000|2024-07-24 12:52:30|370.49|368.49|370.46|368.46|370.49|368.49|370.43|368.43|8
1721825560000|2024-07-24 12:52:40|370.45|368.45|370.36|368.36|370.45|368.45|370.35|368.35|13
1721825570000|2024-07-24 12:52:50|370.35|368.35|370.34|368.34|370.39|368.39|370.34|368.34|16
1721825580000|2024-07-24 12:53:00|370.37|368.37|370.33|368.33|370.5|368.5|370.3|368.3|23
1721825590000|2024-07-24 12:53:10|370.32|368.32|370.3|368.3|370.33|368.33|370.29|368.29|12
1721825600000|2024-07-24 12:53:20|370.29|368.29|370.22|368.22|370.29|368.29|370.22|368.22|10
1721825610000|2024-07-24 12:53:30|370.21|368.21|370.17|368.17|370.22|368.22|370.17|368.17|10
1721825620000|2024-07-24 12:53:40|370.21|368.21|369.97|367.97|370.21|368.21|369.97|367.97|16
1721825630000|2024-07-24 12:53:50|369.95|367.95|369.97|367.97|369.98|367.98|369.93|367.93|15
1721825640000|2024-07-24 12:54:00|369.98|367.98|369.92|367.92|369.98|367.98|369.9|367.9|11
1721825650000|2024-07-24 12:54:10|369.96|367.96|369.94|367.94|369.97|367.97|369.94|367.94|7
1721825660000|2024-07-24 12:54:20|369.93|367.93|369.93|367.93|369.94|367.94|369.92|367.92|9
1721825670000|2024-07-24 12:54:30|369.92|367.92|369.95|367.95|369.97|367.97|369.91|367.91|11
1721825680000|2024-07-24 12:54:40|369.94|367.94|369.94|367.94|369.98|367.98|369.93|367.93|13
1721825690000|2024-07-24 12:54:50|369.91|367.91|369.74|367.74|369.91|367.91|369.71|367.71|25
1721825700000|2024-07-24 12:55:00|369.75|367.75|369.7|367.7|369.75|367.75|369.69|367.69|18
1721825710000|2024-07-24 12:55:10|369.73|367.73|369.76|367.76|369.79|367.79|369.72|367.72|21
1721825720000|2024-07-24 12:55:20|369.75|367.75|369.72|367.72|369.75|367.75|369.66|367.66|26
1721825730000|2024-07-24 12:55:30|369.75|367.75|369.89|367.89|369.93|367.93|369.72|367.72|19
1721825740000|2024-07-24 12:55:40|369.91|367.91|370.03|368.03|370.03|368.03|369.89|367.89|22
1721825750000|2024-07-24 12:55:50|370.05|368.05|370.11|368.11|370.11|368.11|370.01|368.01|12
1721825760000|2024-07-24 12:56:00|370.08|368.08|370.11|368.11|370.12|368.12|370.05|368.05|8
1721825770000|2024-07-24 12:56:10|370.12|368.12|370.17|368.17|370.17|368.17|370.11|368.11|10
1721825780000|2024-07-24 12:56:20|370.18|368.18|370.16|368.16|370.18|368.18|370.16|368.16|2
1721825790000|2024-07-24 12:56:30|370.17|368.17|370.16|368.16|370.17|368.17|370.16|368.16|2
1721825810000|2024-07-24 12:56:50|370.17|368.17|370.16|368.16|370.18|368.18|370.16|368.16|5
1721825820000|2024-07-24 12:57:00|370.17|368.17|370.41|368.41|370.45|368.45|370.17|368.17|7
1721825830000|2024-07-24 12:57:10|370.42|368.42|370.3|368.3|370.42|368.42|370.3|368.3|6
1721825840000|2024-07-24 12:57:20|370.16|368.16|370.17|368.17|370.17|368.17|370.15|368.15|8
1721825850000|2024-07-24 12:57:30|370.19|368.19|370.24|368.24|370.27|368.27|370.19|368.19|6
1721825860000|2024-07-24 12:57:40|370.25|368.25|370.27|368.27|370.27|368.27|370.23|368.23|5
1721825870000|2024-07-24 12:57:50|370.26|368.26|370.23|368.23|370.28|368.28|370.23|368.23|7
1721825890000|2024-07-24 12:58:10|370.26|368.26|370.24|368.24|370.27|368.27|370.23|368.23|12
1721825900000|2024-07-24 12:58:20|370.23|368.23|370.25|368.25|370.25|368.25|370.23|368.23|15
1721825910000|2024-07-24 12:58:30|370.24|368.24|370.25|368.25|370.26|368.26|370.23|368.23|19
1721825920000|2024-07-24 12:58:40|370.24|368.24|370.25|368.25|370.26|368.26|370.23|368.23|9
1721825930000|2024-07-24 12:58:50|370.23|368.23|370.23|368.23|370.23|368.23|370.22|368.22|3
1721825940000|2024-07-24 12:59:00|370.2|368.2|370.23|368.23|370.23|368.23|370.2|368.2|2
1721825970000|2024-07-24 12:59:30|370.26|368.26|370.25|368.25|370.27|368.27|370.25|368.25|9
1721825980000|2024-07-24 12:59:40|370.26|368.26|370.31|368.31|370.32|368.32|370.26|368.26|6
1721825990000|2024-07-24 12:59:50|370.29|368.29|370.23|368.23|370.31|368.31|370.23|368.23|6
1721826010000|2024-07-24 13:00:10|370.24|368.24|370.24|368.24|370.24|368.24|370.23|368.23|5
1721826020000|2024-07-24 13:00:20|370.23|368.23|370.36|368.36|370.37|368.37|370.23|368.23|10
1721826030000|2024-07-24 13:00:30|370.35|368.35|370.34|368.34|370.39|368.39|370.26|368.26|17
1721826040000|2024-07-24 13:00:40|370.35|368.35|370.46|368.46|370.46|368.46|370.34|368.34|13
1721826050000|2024-07-24 13:00:50|370.45|368.45|370.44|368.44|370.45|368.45|370.43|368.43|6
1721826060000|2024-07-24 13:01:00|370.37|368.37|370.24|368.24|370.37|368.37|370.23|368.23|8
1721826070000|2024-07-24 13:01:10|370.26|368.26|370.37|368.37|370.37|368.37|370.26|368.26|25
1721826080000|2024-07-24 13:01:20|370.39|368.39|370.43|368.43|370.47|368.47|370.39|368.39|15
1721826090000|2024-07-24 13:01:30|370.42|368.42|370.65|368.65|370.65|368.65|370.42|368.42|14
1721826100000|2024-07-24 13:01:40|370.66|368.66|370.65|368.65|370.67|368.67|370.65|368.65|6
1721826110000|2024-07-24 13:01:50|370.64|368.64|370.6|368.6|370.66|368.66|370.6|368.6|10
1721826120000|2024-07-24 13:02:00|370.57|368.57|370.49|368.49|370.57|368.57|370.48|368.48|11
1721826130000|2024-07-24 13:02:10|370.48|368.48|370.65|368.65|370.65|368.65|370.48|368.48|12
1721826140000|2024-07-24 13:02:20|370.64|368.64|370.58|368.58|370.68|368.68|370.58|368.58|13
1721826150000|2024-07-24 13:02:30|370.6|368.6|370.61|368.61|370.65|368.65|370.59|368.59|15
1721826160000|2024-07-24 13:02:40|370.64|368.64|370.66|368.66|370.69|368.69|370.61|368.61|16
1721826170000|2024-07-24 13:02:50|370.68|368.68|370.68|368.68|370.69|368.69|370.66|368.66|9
1721826180000|2024-07-24 13:03:00|370.61|368.61|370.69|368.69|370.69|368.69|370.61|368.61|10
1721826200000|2024-07-24 13:03:20|370.7|368.7|370.73|368.73|370.74|368.74|370.7|368.7|6
1721826210000|2024-07-24 13:03:30|370.67|368.67|370.67|368.67|370.68|368.68|370.67|368.67|3
1721826220000|2024-07-24 13:03:40|370.68|368.68|370.72|368.72|370.72|368.72|370.68|368.68|4
1721826230000|2024-07-24 13:03:50|370.73|368.73|370.83|368.83|370.83|368.83|370.73|368.73|8
1721826240000|2024-07-24 13:04:00|370.82|368.82|370.86|368.86|370.86|368.86|370.82|368.82|4
1721826250000|2024-07-24 13:04:10|370.87|368.87|370.85|368.85|370.88|368.88|370.85|368.85|3
1721826270000|2024-07-24 13:04:30|370.81|368.81|370.76|368.76|370.81|368.81|370.74|368.74|6
1721826280000|2024-07-24 13:04:40|370.75|368.75|370.79|368.79|370.79|368.79|370.75|368.75|10
1721826290000|2024-07-24 13:04:50|370.78|368.78|370.78|368.78|370.78|368.78|370.78|368.78|1
1721826300000|2024-07-24 13:05:00|370.76|368.76|370.62|368.62|370.76|368.76|370.62|368.62|10
1721826310000|2024-07-24 13:05:10|370.61|368.61|370.64|368.64|370.67|368.67|370.61|368.61|10
1721826320000|2024-07-24 13:05:20|370.65|368.65|370.65|368.65|370.65|368.65|370.65|368.65|1
1721826330000|2024-07-24 13:05:30|370.68|368.68|370.76|368.76|370.77|368.77|370.68|368.68|12
1721826340000|2024-07-24 13:05:40|370.74|368.74|370.67|368.67|370.74|368.74|370.65|368.65|10
1721826350000|2024-07-24 13:05:50|370.65|368.65|370.64|368.64|370.67|368.67|370.62|368.62|7
1721826360000|2024-07-24 13:06:00|370.63|368.63|370.68|368.68|370.74|368.74|370.62|368.62|9
1721826370000|2024-07-24 13:06:10|370.69|368.69|370.67|368.67|370.74|368.74|370.67|368.67|15
1721826380000|2024-07-24 13:06:20|370.63|368.63|370.65|368.65|370.65|368.65|370.63|368.63|7
1721826390000|2024-07-24 13:06:30|370.66|368.66|370.59|368.59|370.66|368.66|370.56|368.56|9
1721826400000|2024-07-24 13:06:40|370.6|368.6|370.56|368.56|370.65|368.65|370.52|368.52|16
1721826410000|2024-07-24 13:06:50|370.54|368.54|370.56|368.56|370.58|368.58|370.54|368.54|4
1721826420000|2024-07-24 13:07:00|370.58|368.58|370.55|368.55|370.6|368.6|370.55|368.55|8
1721826430000|2024-07-24 13:07:10|370.56|368.56|370.54|368.54|370.61|368.61|370.54|368.54|8
1721826440000|2024-07-24 13:07:20|370.55|368.55|370.6|368.6|370.6|368.6|370.54|368.54|8
1721826450000|2024-07-24 13:07:30|370.58|368.58|370.75|368.75|370.79|368.79|370.58|368.58|19
1721826460000|2024-07-24 13:07:40|370.76|368.76|370.77|368.77|370.77|368.77|370.76|368.76|2
1721826470000|2024-07-24 13:07:50|370.78|368.78|370.75|368.75|370.79|368.79|370.75|368.75|7
1721826480000|2024-07-24 13:08:00|370.76|368.76|370.79|368.79|370.79|368.79|370.76|368.76|4
1721826490000|2024-07-24 13:08:10|370.8|368.8|370.84|368.84|370.84|368.84|370.8|368.8|5
1721826500000|2024-07-24 13:08:20|370.85|368.85|370.83|368.83|370.85|368.85|370.82|368.82|6
1721826510000|2024-07-24 13:08:30|370.82|368.82|370.9|368.9|370.9|368.9|370.78|368.78|12
1721826520000|2024-07-24 13:08:40|370.99|368.99|371.1|369.1|371.13|369.13|370.99|368.99|9
1721826530000|2024-07-24 13:08:50|371.15|369.15|371.18|369.18|371.22|369.22|371.15|369.15|7
1721826540000|2024-07-24 13:09:00|371.2|369.2|371.23|369.23|371.23|369.23|371.2|369.2|10
1721826550000|2024-07-24 13:09:10|371.22|369.22|371.21|369.21|371.23|369.23|371.19|369.19|8
1721826560000|2024-07-24 13:09:20|371.2|369.2|371.19|369.19|371.22|369.22|371.19|369.19|9
1721826570000|2024-07-24 13:09:30|371.21|369.21|371.2|369.2|371.21|369.21|371.2|369.2|6
1721826590000|2024-07-24 13:09:50|371.21|369.21|371.21|369.21|371.22|369.22|371.21|369.21|7
1721826600000|2024-07-24 13:10:00|371.22|369.22|371.24|369.24|371.24|369.24|371.22|369.22|2
1721826610000|2024-07-24 13:10:10|371.25|369.25|371.01|369.01|371.25|369.25|371|369|10
1721826620000|2024-07-24 13:10:20|371|369|371.12|369.12|371.14|369.14|370.97|368.97|19
1721826630000|2024-07-24 13:10:30|371.11|369.11|371.05|369.05|371.13|369.13|371.01|369.01|15
1721826640000|2024-07-24 13:10:40|371.1|369.1|371.07|369.07|371.1|369.1|371.07|369.07|3
1721826650000|2024-07-24 13:10:50|371.1|369.1|371.28|369.28|371.29|369.29|371.09|369.09|13
1721826660000|2024-07-24 13:11:00|371.29|369.29|371.33|369.33|371.33|369.33|371.29|369.29|7
1721826670000|2024-07-24 13:11:10|371.35|369.35|371.46|369.46|371.46|369.46|371.3|369.3|17
1721826680000|2024-07-24 13:11:20|371.47|369.47|371.49|369.49|371.49|369.49|371.47|369.47|3
1721826690000|2024-07-24 13:11:30|371.5|369.5|371.65|369.65|371.69|369.69|371.5|369.5|6
1721826700000|2024-07-24 13:11:40|371.68|369.68|371.66|369.66|371.69|369.69|371.6|369.6|9
1721826710000|2024-07-24 13:11:50|371.67|369.67|371.77|369.77|371.78|369.78|371.67|369.67|13
1721826720000|2024-07-24 13:12:00|371.73|369.73|371.88|369.88|371.88|369.88|371.73|369.73|11
1721826730000|2024-07-24 13:12:10|371.91|369.91|371.89|369.89|372|370|371.89|369.89|12
1721826740000|2024-07-24 13:12:20|371.88|369.88|371.82|369.82|371.92|369.92|371.82|369.82|20
1721826750000|2024-07-24 13:12:30|371.81|369.81|371.79|369.79|371.84|369.84|371.79|369.79|15
1721826760000|2024-07-24 13:12:40|371.77|369.77|371.77|369.77|371.77|369.77|371.77|369.77|1
1721826770000|2024-07-24 13:12:50|371.76|369.76|371.81|369.81|371.81|369.81|371.76|369.76|3
1721826780000|2024-07-24 13:13:00|371.79|369.79|371.8|369.8|371.87|369.87|371.79|369.79|11
1721826790000|2024-07-24 13:13:10|371.79|369.79|371.73|369.73|371.79|369.79|371.69|369.69|6
1721826800000|2024-07-24 13:13:20|371.72|369.72|371.71|369.71|371.74|369.74|371.71|369.71|4
1721826810000|2024-07-24 13:13:30|371.69|369.69|371.7|369.7|371.72|369.72|371.69|369.69|3
1721826820000|2024-07-24 13:13:40|371.72|369.72|371.74|369.74|371.74|369.74|371.72|369.72|4
1721826830000|2024-07-24 13:13:50|371.76|369.76|371.67|369.67|371.76|369.76|371.67|369.67|9
1721826840000|2024-07-24 13:14:00|371.69|369.69|371.68|369.68|371.7|369.7|371.68|369.68|8
1721826850000|2024-07-24 13:14:10|371.7|369.7|371.63|369.63|371.7|369.7|371.63|369.63|7
1721826860000|2024-07-24 13:14:20|371.62|369.62|371.63|369.63|371.64|369.64|371.57|369.57|14
1721826870000|2024-07-24 13:14:30|371.62|369.62|371.48|369.48|371.62|369.62|371.48|369.48|11
1721826880000|2024-07-24 13:14:40|371.47|369.47|371.55|369.55|371.55|369.55|371.47|369.47|6
1721826890000|2024-07-24 13:14:50|371.57|369.57|371.63|369.63|371.63|369.63|371.56|369.56|9
1721826900000|2024-07-24 13:15:00|371.64|369.64|371.68|369.68|371.71|369.71|371.64|369.64|10
1721826910000|2024-07-24 13:15:10|371.65|369.65|371.65|369.65|371.65|369.65|371.65|369.65|1
1721826920000|2024-07-24 13:15:20|371.66|369.66|371.55|369.55|371.67|369.67|371.53|369.53|14
1721826930000|2024-07-24 13:15:30|371.53|369.53|371.62|369.62|371.62|369.62|371.53|369.53|8
1721826940000|2024-07-24 13:15:40|371.63|369.63|371.65|369.65|371.67|369.67|371.63|369.63|8
1721826950000|2024-07-24 13:15:50|371.66|369.66|371.68|369.68|371.76|369.76|371.66|369.66|11
1721826960000|2024-07-24 13:16:00|371.69|369.69|371.77|369.77|371.77|369.77|371.69|369.69|9
1721826970000|2024-07-24 13:16:10|371.75|369.75|371.81|369.81|371.82|369.82|371.75|369.75|7
1721826980000|2024-07-24 13:16:20|371.82|369.82|371.83|369.83|371.84|369.84|371.82|369.82|5
1721826990000|2024-07-24 13:16:30|371.81|369.81|371.81|369.81|371.81|369.81|371.81|369.81|1
1721827000000|2024-07-24 13:16:40|371.79|369.79|371.9|369.9|371.9|369.9|371.77|369.77|8
1721827010000|2024-07-24 13:16:50|371.93|369.93|371.99|369.99|372|370|371.91|369.91|8
1721827020000|2024-07-24 13:17:00|371.88|369.88|371.88|369.88|371.88|369.88|371.88|369.88|1
1721827030000|2024-07-24 13:17:10|371.9|369.9|371.95|369.95|371.97|369.97|371.9|369.9|12
1721827040000|2024-07-24 13:17:20|371.91|369.91|371.96|369.96|371.99|369.99|371.91|369.91|8
1721827050000|2024-07-24 13:17:30|371.98|369.98|371.99|369.99|371.99|369.99|371.98|369.98|2
1721827060000|2024-07-24 13:17:40|371.98|369.98|371.91|369.91|371.98|369.98|371.91|369.91|5
1721827070000|2024-07-24 13:17:50|371.92|369.92|371.94|369.94|371.95|369.95|371.92|369.92|8
1721827080000|2024-07-24 13:18:00|371.96|369.96|372|370|372|370|371.95|369.95|5
1721827090000|2024-07-24 13:18:10|372.01|370.01|372.02|370.02|372.03|370.03|371.99|369.99|5
1721827100000|2024-07-24 13:18:20|372|370|371.97|369.97|372|370|371.94|369.94|8
1721827110000|2024-07-24 13:18:30|371.96|369.96|371.95|369.95|371.96|369.96|371.94|369.94|3
1721827120000|2024-07-24 13:18:40|371.96|369.96|371.83|369.83|371.97|369.97|371.81|369.81|11
1721827130000|2024-07-24 13:18:50|371.84|369.84|371.83|369.83|371.84|369.84|371.83|369.83|4
1721827140000|2024-07-24 13:19:00|371.86|369.86|371.89|369.89|371.9|369.9|371.84|369.84|9
1721827150000|2024-07-24 13:19:10|371.9|369.9|371.92|369.92|371.96|369.96|371.9|369.9|12
1721827160000|2024-07-24 13:19:20|371.89|369.89|371.69|369.69|371.89|369.89|371.65|369.65|9
1721827170000|2024-07-24 13:19:30|371.68|369.68|371.76|369.76|371.77|369.77|371.64|369.64|12
1721827180000|2024-07-24 13:19:40|371.77|369.77|371.81|369.81|371.81|369.81|371.73|369.73|10
1721827190000|2024-07-24 13:19:50|371.78|369.78|371.81|369.81|371.85|369.85|371.78|369.78|10
1721827200000|2024-07-24 13:20:00|371.8|369.8|371.88|369.88|371.89|369.89|371.8|369.8|9
1721827210000|2024-07-24 13:20:10|371.86|369.86|371.93|369.93|371.93|369.93|371.83|369.83|11
1721827220000|2024-07-24 13:20:20|371.95|369.95|371.97|369.97|371.98|369.98|371.94|369.94|8
1721827230000|2024-07-24 13:20:30|371.98|369.98|371.99|369.99|371.99|369.99|371.96|369.96|7
1721827260000|2024-07-24 13:21:00|372|370|372.01|370.01|372.01|370.01|372|370|2
1721827270000|2024-07-24 13:21:10|372.02|370.02|371.99|369.99|372.02|370.02|371.99|369.99|7
1721827290000|2024-07-24 13:21:30|372|370|372|370|372|370|372|370|1
1721827300000|2024-07-24 13:21:40|372.01|370.01|372.01|370.01|372.01|370.01|372.01|370.01|1
1721827310000|2024-07-24 13:21:50|372.02|370.02|372.04|370.04|372.06|370.06|372.01|370.01|10
1721827320000|2024-07-24 13:22:00|372.05|370.05|372.33|370.33|372.34|370.34|372.01|370.01|18
1721827330000|2024-07-24 13:22:10|372.34|370.34|372.38|370.38|372.38|370.38|372.33|370.33|15
1721827340000|2024-07-24 13:22:20|372.44|370.44|372.81|370.81|372.87|370.87|372.43|370.43|25
1721827350000|2024-07-24 13:22:30|372.8|370.8|372.88|370.88|372.88|370.88|372.73|370.73|20
1721827360000|2024-07-24 13:22:40|372.91|370.91|372.84|370.84|372.91|370.91|372.83|370.83|9
1721827370000|2024-07-24 13:22:50|372.83|370.83|372.91|370.91|372.91|370.91|372.83|370.83|10
1721827380000|2024-07-24 13:23:00|372.92|370.92|373.2|371.2|373.25|371.25|372.91|370.91|14
1721827390000|2024-07-24 13:23:10|373.21|371.21|373.37|371.37|373.42|371.42|373.21|371.21|18
1721827400000|2024-07-24 13:23:20|373.42|371.42|373.37|371.37|373.51|371.51|373.34|371.34|24
1721827410000|2024-07-24 13:23:30|373.35|371.35|373.36|371.36|373.37|371.37|373.29|371.29|15
1721827420000|2024-07-24 13:23:40|373.32|371.32|373.27|371.27|373.35|371.35|373.27|371.27|10
1721827430000|2024-07-24 13:23:50|373.3|371.3|373.23|371.23|373.3|371.3|373.19|371.19|16
1721827440000|2024-07-24 13:24:00|373.24|371.24|373.07|371.07|373.24|371.24|373.04|371.04|16
1721827450000|2024-07-24 13:24:10|373.05|371.05|372.94|370.94|373.1|371.1|372.93|370.93|12
1721827460000|2024-07-24 13:24:20|372.97|370.97|373.11|371.11|373.11|371.11|372.95|370.95|17
1721827470000|2024-07-24 13:24:30|373.1|371.1|373.09|371.09|373.1|371.1|373|371|18
1721827480000|2024-07-24 13:24:40|373.07|371.07|373.02|371.02|373.09|371.09|373.02|371.02|15
1721827500000|2024-07-24 13:25:00|373.05|371.05|373.02|371.02|373.05|371.05|373.02|371.02|2
1721827510000|2024-07-24 13:25:10|373.05|371.05|373.04|371.04|373.05|371.05|373.04|371.04|2
1721827520000|2024-07-24 13:25:20|373.06|371.06|373.02|371.02|373.06|371.06|373.02|371.02|9
1721827540000|2024-07-24 13:25:40|372.96|370.96|372.6|370.6|373.02|371.02|372.56|370.56|13
1721827550000|2024-07-24 13:25:50|372.68|370.68|372.76|370.76|372.76|370.76|372.65|370.65|16
1721827560000|2024-07-24 13:26:00|372.75|370.75|372.96|370.96|372.97|370.97|372.74|370.74|16
1721827570000|2024-07-24 13:26:10|373.05|371.05|373.02|371.02|373.05|371.05|373|371|4
1721827590000|2024-07-24 13:26:30|373|371|372.95|370.95|373|371|372.95|370.95|4
1721827600000|2024-07-24 13:26:40|372.9|370.9|372.82|370.82|372.9|370.9|372.82|370.82|4
1721827610000|2024-07-24 13:26:50|372.8|370.8|372.67|370.67|372.8|370.8|372.66|370.66|8
1721827620000|2024-07-24 13:27:00|372.66|370.66|372.82|370.82|372.83|370.83|372.6|370.6|16
1721827630000|2024-07-24 13:27:10|372.81|370.81|372.95|370.95|372.95|370.95|372.76|370.76|8
1721827640000|2024-07-24 13:27:20|372.96|370.96|373.06|371.06|373.06|371.06|372.96|370.96|3
1721827650000|2024-07-24 13:27:30|373.12|371.12|373.1|371.1|373.12|371.12|373.07|371.07|5
1721827660000|2024-07-24 13:27:40|373.07|371.07|373|371|373.07|371.07|373|371|5
1721827670000|2024-07-24 13:27:50|372.99|370.99|372.94|370.94|372.99|370.99|372.93|370.93|8
1721827680000|2024-07-24 13:28:00|372.93|370.93|372.96|370.96|373.05|371.05|372.93|370.93|15
1721827690000|2024-07-24 13:28:10|372.92|370.92|372.92|370.92|372.93|370.93|372.92|370.92|3
1721827700000|2024-07-24 13:28:20|372.91|370.91|372.91|370.91|372.91|370.91|372.91|370.91|1
1721827730000|2024-07-24 13:28:50|372.92|370.92|373.18|371.18|373.25|371.25|372.92|370.92|15
1721827740000|2024-07-24 13:29:00|373.16|371.16|373.12|371.12|373.18|371.18|373.1|371.1|13
1721827750000|2024-07-24 13:29:10|373.1|371.1|373.02|371.02|373.13|371.13|373|371|12
1721827760000|2024-07-24 13:29:20|373|371|372.83|370.83|373|371|372.83|370.83|4
1721827770000|2024-07-24 13:29:30|372.82|370.82|372.62|370.62|372.82|370.82|372.62|370.62|5
1721827780000|2024-07-24 13:29:40|372.63|370.63|372.62|370.62|372.63|370.63|372.62|370.62|2
1721827790000|2024-07-24 13:29:50|372.71|370.71|372.74|370.74|372.74|370.74|372.71|370.71|4
1721827800000|2024-07-24 13:30:00|372.73|370.73|372.83|370.83|372.85|370.85|372.6|370.6|26
1721827810000|2024-07-24 13:30:10|372.81|370.81|372.93|370.93|372.97|370.97|372.81|370.81|13
1721827820000|2024-07-24 13:30:20|372.89|370.89|372.72|370.72|372.92|370.92|372.72|370.72|23
1721827830000|2024-07-24 13:30:30|372.71|370.71|372.49|370.49|372.71|370.71|372.41|370.41|19
1721827840000|2024-07-24 13:30:40|372.42|370.42|372.34|370.34|372.42|370.42|372.34|370.34|5
1721827850000|2024-07-24 13:30:50|372.33|370.33|372.55|370.55|372.59|370.59|372.27|370.27|24
1721827860000|2024-07-24 13:31:00|372.52|370.52|372.54|370.54|372.61|370.61|372.52|370.52|22
1721827870000|2024-07-24 13:31:10|372.55|370.55|373.01|371.01|373.03|371.03|372.54|370.54|26
1721827880000|2024-07-24 13:31:20|372.99|370.99|373.07|371.07|373.07|371.07|372.91|370.91|13
1721827890000|2024-07-24 13:31:30|373.05|371.05|373.07|371.07|373.22|371.22|373.05|371.05|25
1721827900000|2024-07-24 13:31:40|373.08|371.08|372.76|370.76|373.11|371.11|372.76|370.76|24
1721827910000|2024-07-24 13:31:50|372.75|370.75|372.87|370.87|372.92|370.92|372.74|370.74|19
1721827920000|2024-07-24 13:32:00|372.88|370.88|373.03|371.03|373.03|371.03|372.84|370.84|13
1721827930000|2024-07-24 13:32:10|373.01|371.01|372.95|370.95|373.05|371.05|372.95|370.95|12
1721827940000|2024-07-24 13:32:20|372.93|370.93|373.04|371.04|373.08|371.08|372.93|370.93|4
1721827950000|2024-07-24 13:32:30|372.94|370.94|372.95|370.95|372.95|370.95|372.93|370.93|7
1721827960000|2024-07-24 13:32:40|372.94|370.94|372.72|370.72|372.94|370.94|372.72|370.72|9
1721827970000|2024-07-24 13:32:50|372.71|370.71|372.59|370.59|372.71|370.71|372.59|370.59|6
1721827980000|2024-07-24 13:33:00|372.61|370.61|372.48|370.48|372.61|370.61|372.48|370.48|5
1721828020000|2024-07-24 13:33:40|372.54|370.54|372.48|370.48|372.55|370.55|372.48|370.48|7
1721828060000|2024-07-24 13:34:20|372.47|370.47|372.46|370.46|372.47|370.47|372.46|370.46|2
1721828070000|2024-07-24 13:34:30|372.48|370.48|372.48|370.48|372.48|370.48|372.48|370.48|1
1721828100000|2024-07-24 13:35:00|372.47|370.47|372.07|370.07|372.48|370.48|372.05|370.05|12
1721828110000|2024-07-24 13:35:10|372.08|370.08|372.17|370.17|372.23|370.23|372.08|370.08|15
1721828120000|2024-07-24 13:35:20|372.19|370.19|372.34|370.34|372.34|370.34|372.19|370.19|5
1721828140000|2024-07-24 13:35:40|372.35|370.35|372.34|370.34|372.41|370.41|372.34|370.34|5
1721828150000|2024-07-24 13:35:50|372.4|370.4|372.47|370.47|372.47|370.47|372.4|370.4|2
1721828160000|2024-07-24 13:36:00|372.53|370.53|372.77|370.77|372.77|370.77|372.53|370.53|22
1721828170000|2024-07-24 13:36:10|372.74|370.74|372.7|370.7|372.74|370.74|372.63|370.63|15
1721828180000|2024-07-24 13:36:20|372.65|370.65|372.6|370.6|372.65|370.65|372.6|370.6|4
1721828190000|2024-07-24 13:36:30|372.62|370.62|372.62|370.62|372.77|370.77|372.62|370.62|13
1721828200000|2024-07-24 13:36:40|372.67|370.67|372.69|370.69|372.84|370.84|372.67|370.67|15
1721828210000|2024-07-24 13:36:50|372.72|370.72|372.59|370.59|372.74|370.74|372.56|370.56|16
1721828220000|2024-07-24 13:37:00|372.64|370.64|372.83|370.83|372.83|370.83|372.64|370.64|12
1721828230000|2024-07-24 13:37:10|372.82|370.82|372.76|370.76|372.82|370.82|372.69|370.69|7
1721828240000|2024-07-24 13:37:20|372.73|370.73|372.66|370.66|372.73|370.73|372.53|370.53|14
1721828250000|2024-07-24 13:37:30|372.7|370.7|372.71|370.71|372.75|370.75|372.64|370.64|8
1721828260000|2024-07-24 13:37:40|372.69|370.69|372.72|370.72|372.77|370.77|372.68|370.68|5
1721828270000|2024-07-24 13:37:50|372.71|370.71|372.73|370.73|372.73|370.73|372.67|370.67|11
1721828280000|2024-07-24 13:38:00|372.78|370.78|372.95|370.95|372.96|370.96|372.78|370.78|10
1721828290000|2024-07-24 13:38:10|372.93|370.93|372.83|370.83|372.95|370.95|372.83|370.83|16
1721828300000|2024-07-24 13:38:20|372.86|370.86|372.78|370.78|372.86|370.86|372.74|370.74|11
1721828310000|2024-07-24 13:38:30|372.84|370.84|372.79|370.79|372.87|370.87|372.77|370.77|15
1721828320000|2024-07-24 13:38:40|372.84|370.84|372.89|370.89|372.97|370.97|372.79|370.79|18
1721828330000|2024-07-24 13:38:50|372.91|370.91|373.15|371.15|373.15|371.15|372.91|370.91|14
1721828340000|2024-07-24 13:39:00|373.13|371.13|373.29|371.29|373.29|371.29|373.08|371.08|20
1721828350000|2024-07-24 13:39:10|373.25|371.25|373.2|371.2|373.28|371.28|373.17|371.17|25
1721828360000|2024-07-24 13:39:20|373.22|371.22|373.51|371.51|373.54|371.54|373.22|371.22|33
1721828370000|2024-07-24 13:39:30|373.52|371.52|373.62|371.62|373.7|371.7|373.46|371.46|25
1721828380000|2024-07-24 13:39:40|373.67|371.67|373.72|371.72|373.87|371.87|373.63|371.63|26
1721828390000|2024-07-24 13:39:50|373.65|371.65|373.66|371.66|373.7|371.7|373.61|371.61|15
1721828400000|2024-07-24 13:40:00|373.63|371.63|373.75|371.75|373.83|371.83|373.61|371.61|19
1721828410000|2024-07-24 13:40:10|373.79|371.79|373.87|371.87|373.89|371.89|373.73|371.73|23
1721828420000|2024-07-24 13:40:20|373.91|371.91|373.93|371.93|373.94|371.94|373.91|371.91|4
1721828430000|2024-07-24 13:40:30|373.92|371.92|373.9|371.9|373.93|371.93|373.87|371.87|15
1721828440000|2024-07-24 13:40:40|373.91|371.91|373.99|371.99|373.99|371.99|373.9|371.9|5
1721828450000|2024-07-24 13:40:50|374.06|372.06|374.19|372.19|374.19|372.19|374.06|372.06|3
1721828460000|2024-07-24 13:41:00|374.09|372.09|374.17|372.17|374.18|372.18|374.09|372.09|11
1721828470000|2024-07-24 13:41:10|374.14|372.14|374.19|372.19|374.19|372.19|374.09|372.09|13
1721828480000|2024-07-24 13:41:20|374.24|372.24|374.61|372.61|374.7|372.7|374.24|372.24|19
1721828490000|2024-07-24 13:41:30|374.54|372.54|374.56|372.56|374.61|372.61|374.52|372.52|9
1721828500000|2024-07-24 13:41:40|374.48|372.48|374.33|372.33|374.52|372.52|374.19|372.19|28
1721828510000|2024-07-24 13:41:50|374.34|372.34|374.27|372.27|374.34|372.34|374.2|372.2|12
1721828520000|2024-07-24 13:42:00|374.33|372.33|374.31|372.31|374.41|372.41|374.29|372.29|13
1721828530000|2024-07-24 13:42:10|374.3|372.3|373.96|371.96|374.3|372.3|373.95|371.95|13
1721828540000|2024-07-24 13:42:20|373.92|371.92|374.09|372.09|374.1|372.1|373.88|371.88|16
1721828550000|2024-07-24 13:42:30|374.05|372.05|373.98|371.98|374.1|372.1|373.9|371.9|19
1721828560000|2024-07-24 13:42:40|373.99|371.99|374.1|372.1|374.16|372.16|373.96|371.96|23
1721828570000|2024-07-24 13:42:50|374.04|372.04|373.94|371.94|374.04|372.04|373.94|371.94|16
1721828580000|2024-07-24 13:43:00|373.87|371.87|373.98|371.98|374.01|372.01|373.83|371.83|24
1721828590000|2024-07-24 13:43:10|373.99|371.99|373.95|371.95|374|372|373.84|371.84|16
1721828600000|2024-07-24 13:43:20|374|372|374.17|372.17|374.17|372.17|373.97|371.97|23
1721828610000|2024-07-24 13:43:30|374.14|372.14|374.12|372.12|374.18|372.18|374.1|372.1|24
1721828620000|2024-07-24 13:43:40|374.11|372.11|373.88|371.88|374.11|372.11|373.88|371.88|17
1721828630000|2024-07-24 13:43:50|373.84|371.84|373.67|371.67|373.84|371.84|373.67|371.67|15
1721828640000|2024-07-24 13:44:00|373.65|371.65|373.73|371.73|373.81|371.81|373.65|371.65|15
1721828650000|2024-07-24 13:44:10|373.72|371.72|373.68|371.68|373.76|371.76|373.55|371.55|13
1721828660000|2024-07-24 13:44:20|373.74|371.74|373.71|371.71|373.82|371.82|373.71|371.71|21
1721828670000|2024-07-24 13:44:30|373.75|371.75|373.93|371.93|373.96|371.96|373.72|371.72|15
1721828680000|2024-07-24 13:44:40|373.92|371.92|373.9|371.9|373.96|371.96|373.81|371.81|21
1721828690000|2024-07-24 13:44:50|373.87|371.87|373.67|371.67|373.95|371.95|373.66|371.66|13
1721828700000|2024-07-24 13:45:00|373.7|371.7|373.79|371.79|373.92|371.92|373.7|371.7|30
1721828710000|2024-07-24 13:45:10|373.72|371.72|373.96|371.96|373.96|371.96|373.63|371.63|29
1721828720000|2024-07-24 13:45:20|373.97|371.97|374.05|372.05|374.26|372.26|373.92|371.92|25
1721828730000|2024-07-24 13:45:30|374.04|372.04|374.02|372.02|374.14|372.14|373.95|371.95|28
1721828740000|2024-07-24 13:45:40|374|372|373.7|371.7|374.05|372.05|373.7|371.7|22
1721828750000|2024-07-24 13:45:50|373.68|371.68|373.52|371.52|373.75|371.75|373.52|371.52|28
1721828760000|2024-07-24 13:46:00|373.54|371.54|373.44|371.44|373.57|371.57|373.39|371.39|23
1721828770000|2024-07-24 13:46:10|373.45|371.45|373.42|371.42|373.54|371.54|373.38|371.38|25
1721828780000|2024-07-24 13:46:20|373.41|371.41|373.07|371.07|373.41|371.41|373.06|371.06|27
1721828790000|2024-07-24 13:46:30|373.05|371.05|372.79|370.79|373.05|371.05|372.79|370.79|12
1721828800000|2024-07-24 13:46:40|372.76|370.76|372.96|370.96|372.97|370.97|372.76|370.76|15
1721828810000|2024-07-24 13:46:50|372.93|370.93|372.81|370.81|373.03|371.03|372.77|370.77|27
1721828820000|2024-07-24 13:47:00|372.78|370.78|372.92|370.92|372.96|370.96|372.78|370.78|28
1721828830000|2024-07-24 13:47:10|372.91|370.91|372.84|370.84|373.06|371.06|372.79|370.79|27
1721828840000|2024-07-24 13:47:20|372.86|370.86|372.81|370.81|372.99|370.99|372.81|370.81|26
1721828850000|2024-07-24 13:47:30|372.83|370.83|373.08|371.08|373.08|371.08|372.78|370.78|29
1721828860000|2024-07-24 13:47:40|373.06|371.06|373.13|371.13|373.2|371.2|373.06|371.06|23
1721828870000|2024-07-24 13:47:50|373.11|371.11|373.13|371.13|373.16|371.16|373.05|371.05|27
1721828880000|2024-07-24 13:48:00|373.11|371.11|373.08|371.08|373.12|371.12|373.04|371.04|23
1721828890000|2024-07-24 13:48:10|373.11|371.11|373.29|371.29|373.29|371.29|373.07|371.07|21
1721828900000|2024-07-24 13:48:20|373.33|371.33|373.14|371.14|373.33|371.33|373.03|371.03|25
1721828910000|2024-07-24 13:48:30|373.12|371.12|373.28|371.28|373.28|371.28|373.12|371.12|23
1721828920000|2024-07-24 13:48:40|373.27|371.27|373.2|371.2|373.3|371.3|373.19|371.19|27
1721828930000|2024-07-24 13:48:50|373.21|371.21|373.14|371.14|373.26|371.26|373.14|371.14|25
1721828940000|2024-07-24 13:49:00|373.15|371.15|373.13|371.13|373.22|371.22|373.13|371.13|24
1721828950000|2024-07-24 13:49:10|373.16|371.16|373.13|371.13|373.16|371.16|373.1|371.1|18
1721828960000|2024-07-24 13:49:20|373.15|371.15|373.09|371.09|373.16|371.16|373.08|371.08|19
1721828970000|2024-07-24 13:49:30|373.1|371.1|373.04|371.04|373.1|371.1|373.04|371.04|20
1721828980000|2024-07-24 13:49:40|373.05|371.05|372.98|370.98|373.12|371.12|372.98|370.98|20
1721829000000|2024-07-24 13:50:00|372.99|370.99|373.1|371.1|373.1|371.1|372.98|370.98|11
1721829010000|2024-07-24 13:50:10|373.09|371.09|373.26|371.26|373.28|371.28|373.09|371.09|19
1721829020000|2024-07-24 13:50:20|373.27|371.27|373.14|371.14|373.27|371.27|373.14|371.14|20
1721829030000|2024-07-24 13:50:30|373.15|371.15|372.98|370.98|373.15|371.15|372.98|370.98|13
1721829060000|2024-07-24 13:51:00|372.94|370.94|372.98|370.98|372.98|370.98|372.9|370.9|10
1721829070000|2024-07-24 13:51:10|372.97|370.97|372.97|370.97|372.98|370.98|372.96|370.96|4
1721829080000|2024-07-24 13:51:20|372.98|370.98|372.98|370.98|372.98|370.98|372.98|370.98|1
1721829090000|2024-07-24 13:51:30|372.97|370.97|372.98|370.98|372.98|370.98|372.97|370.97|2
1721829140000|2024-07-24 13:52:20|373.04|371.04|373.06|371.06|373.09|371.09|373.04|371.04|11
1721829150000|2024-07-24 13:52:30|373.07|371.07|373.2|371.2|373.31|371.31|373.07|371.07|23
1721829160000|2024-07-24 13:52:40|373.13|371.13|373.03|371.03|373.14|371.14|373.03|371.03|12
1721829170000|2024-07-24 13:52:50|373.02|371.02|372.98|370.98|373.02|371.02|372.98|370.98|3
1721829230000|2024-07-24 13:53:50|372.97|370.97|372.98|370.98|372.98|370.98|372.97|370.97|4
1721829240000|2024-07-24 13:54:00|372.97|370.97|372.98|370.98|372.98|370.98|372.97|370.97|2
1721829270000|2024-07-24 13:54:30|372.96|370.96|372.64|370.64|372.98|370.98|372.63|370.63|8
1721829280000|2024-07-24 13:54:40|372.66|370.66|372.56|370.56|372.66|370.66|372.56|370.56|4
1721829290000|2024-07-24 13:54:50|372.58|370.58|372.71|370.71|372.75|370.75|372.58|370.58|9
1721829300000|2024-07-24 13:55:00|372.66|370.66|372.67|370.67|372.67|370.67|372.61|370.61|3
1721829310000|2024-07-24 13:55:10|372.68|370.68|372.79|370.79|372.79|370.79|372.68|370.68|10
1721829320000|2024-07-24 13:55:20|372.8|370.8|372.87|370.87|372.93|370.93|372.8|370.8|11
1721829330000|2024-07-24 13:55:30|372.84|370.84|372.8|370.8|372.88|370.88|372.8|370.8|6
1721829350000|2024-07-24 13:55:50|372.77|370.77|372.76|370.76|372.77|370.77|372.75|370.75|7
1721829360000|2024-07-24 13:56:00|372.75|370.75|372.83|370.83|372.91|370.91|372.75|370.75|8
1721829370000|2024-07-24 13:56:10|372.87|370.87|372.73|370.73|372.91|370.91|372.7|370.7|24
1721829380000|2024-07-24 13:56:20|372.72|370.72|372.6|370.6|372.79|370.79|372.6|370.6|12
1721829390000|2024-07-24 13:56:30|372.51|370.51|372.51|370.51|372.52|370.52|372.45|370.45|10
1721829400000|2024-07-24 13:56:40|372.52|370.52|372.62|370.62|372.62|370.62|372.51|370.51|16
1721829410000|2024-07-24 13:56:50|372.64|370.64|372.69|370.69|372.69|370.69|372.64|370.64|3
1721829420000|2024-07-24 13:57:00|372.6|370.6|372.58|370.58|372.6|370.6|372.52|370.52|8
1721829430000|2024-07-24 13:57:10|372.55|370.55|372.54|370.54|372.59|370.59|372.54|370.54|5
1721829440000|2024-07-24 13:57:20|372.5|370.5|372.47|370.47|372.5|370.5|372.44|370.44|13
1721829450000|2024-07-24 13:57:30|372.49|370.49|372.54|370.54|372.55|370.55|372.49|370.49|13
1721829460000|2024-07-24 13:57:40|372.52|370.52|372.4|370.4|372.52|370.52|372.4|370.4|28
1721829470000|2024-07-24 13:57:50|372.39|370.39|372.35|370.35|372.41|370.41|372.35|370.35|5
1721829480000|2024-07-24 13:58:00|372.34|370.34|372.34|370.34|372.34|370.34|372.34|370.34|1
1721829490000|2024-07-24 13:58:10|372.33|370.33|372.33|370.33|372.33|370.33|372.33|370.33|1
1721829500000|2024-07-24 13:58:20|372.32|370.32|372.26|370.26|372.33|370.33|372.25|370.25|9
1721829510000|2024-07-24 13:58:30|372.2|370.2|372.05|370.05|372.2|370.2|371.93|369.93|16
1721829520000|2024-07-24 13:58:40|372.04|370.04|372.19|370.19|372.19|370.19|372.04|370.04|8
1721829530000|2024-07-24 13:58:50|372.15|370.15|372.13|370.13|372.16|370.16|372.13|370.13|8
1721829540000|2024-07-24 13:59:00|372.14|370.14|372.28|370.28|372.28|370.28|372.14|370.14|3
1721829550000|2024-07-24 13:59:10|372.26|370.26|372.16|370.16|372.26|370.26|372.13|370.13|10
1721829560000|2024-07-24 13:59:20|372.15|370.15|371.99|369.99|372.15|370.15|371.92|369.92|15
1721829570000|2024-07-24 13:59:30|371.98|369.98|372.4|370.4|372.4|370.4|371.98|369.98|14
1721829580000|2024-07-24 13:59:40|372.35|370.35|372.27|370.27|372.37|370.37|372.27|370.27|11
1721829590000|2024-07-24 13:59:50|372.26|370.26|372.26|370.26|372.26|370.26|372.2|370.2|10
1721829600000|2024-07-24 14:00:00|372.24|370.24|371.94|369.94|372.24|370.24|371.94|369.94|20
1721829610000|2024-07-24 14:00:10|371.93|369.93|371.95|369.95|371.95|369.95|371.77|369.77|12
1721829620000|2024-07-24 14:00:20|371.93|369.93|371.78|369.78|371.93|369.93|371.77|369.77|14
1721829630000|2024-07-24 14:00:30|371.84|369.84|372.05|370.05|372.05|370.05|371.84|369.84|14
1721829640000|2024-07-24 14:00:40|372.02|370.02|372.32|370.32|372.33|370.33|372.02|370.02|21
1721829650000|2024-07-24 14:00:50|372.33|370.33|372.46|370.46|372.46|370.46|372.28|370.28|18
1721829660000|2024-07-24 14:01:00|372.53|370.53|372.68|370.68|372.71|370.71|372.53|370.53|14
1721829670000|2024-07-24 14:01:10|372.66|370.66|372.49|370.49|372.69|370.69|372.43|370.43|18
1721829680000|2024-07-24 14:01:20|372.53|370.53|372.36|370.36|372.69|370.69|372.36|370.36|15
1721829690000|2024-07-24 14:01:30|372.35|370.35|372.56|370.56|372.56|370.56|372.35|370.35|18
1721829700000|2024-07-24 14:01:40|372.53|370.53|372.45|370.45|372.53|370.53|372.4|370.4|8
1721829710000|2024-07-24 14:01:50|372.44|370.44|372.41|370.41|372.44|370.44|372.33|370.33|10
1721829720000|2024-07-24 14:02:00|372.4|370.4|372.38|370.38|372.4|370.4|372.36|370.36|9
1721829730000|2024-07-24 14:02:10|372.34|370.34|372.3|370.3|372.36|370.36|372.29|370.29|20
1721829740000|2024-07-24 14:02:20|372.35|370.35|372.42|370.42|372.55|370.55|372.34|370.34|19
1721829750000|2024-07-24 14:02:30|372.38|370.38|372.48|370.48|372.49|370.49|372.32|370.32|24
1721829760000|2024-07-24 14:02:40|372.49|370.49|372.63|370.63|372.72|370.72|372.49|370.49|12
1721829770000|2024-07-24 14:02:50|372.62|370.62|372.59|370.59|372.62|370.62|372.59|370.59|2
1721829780000|2024-07-24 14:03:00|372.61|370.61|372.91|370.91|372.91|370.91|372.61|370.61|8
1721829790000|2024-07-24 14:03:10|372.9|370.9|373.01|371.01|373.01|371.01|372.9|370.9|8
1721829800000|2024-07-24 14:03:20|373.02|371.02|372.9|370.9|373.06|371.06|372.9|370.9|9
1721829810000|2024-07-24 14:03:30|372.91|370.91|372.9|370.9|372.91|370.91|372.9|370.9|2
1721829820000|2024-07-24 14:03:40|372.83|370.83|372.79|370.79|372.83|370.83|372.79|370.79|3
1721829830000|2024-07-24 14:03:50|372.78|370.78|372.69|370.69|372.78|370.78|372.69|370.69|4
1721829840000|2024-07-24 14:04:00|372.67|370.67|372.53|370.53|372.67|370.67|372.43|370.43|13
1721829850000|2024-07-24 14:04:10|372.54|370.54|372.53|370.53|372.55|370.55|372.53|370.53|5
1721829860000|2024-07-24 14:04:20|372.49|370.49|372.58|370.58|372.59|370.59|372.49|370.49|8
1721829870000|2024-07-24 14:04:30|372.56|370.56|372.6|370.6|372.6|370.6|372.5|370.5|7
1721829880000|2024-07-24 14:04:40|372.65|370.65|372.58|370.58|372.65|370.65|372.58|370.58|6
1721829890000|2024-07-24 14:04:50|372.57|370.57|372.46|370.46|372.57|370.57|372.43|370.43|7
1721829900000|2024-07-24 14:05:00|372.45|370.45|372.62|370.62|372.63|370.63|372.38|370.38|17
1721829910000|2024-07-24 14:05:10|372.66|370.66|372.8|370.8|372.8|370.8|372.66|370.66|7
1721829920000|2024-07-24 14:05:20|372.91|370.91|373.06|371.06|373.07|371.07|372.91|370.91|9
1721829930000|2024-07-24 14:05:30|373.02|371.02|372.99|370.99|373.02|371.02|372.97|370.97|7
1721829940000|2024-07-24 14:05:40|372.97|370.97|373.03|371.03|373.05|371.05|372.97|370.97|13
1721829950000|2024-07-24 14:05:50|373.04|371.04|372.99|370.99|373.05|371.05|372.99|370.99|9
1721829960000|2024-07-24 14:06:00|372.97|370.97|372.98|370.98|372.98|370.98|372.97|370.97|2
1721829970000|2024-07-24 14:06:10|372.97|370.97|373.03|371.03|373.03|371.03|372.97|370.97|9
1721829980000|2024-07-24 14:06:20|373|371|373.13|371.13|373.13|371.13|372.97|370.97|8
1721829990000|2024-07-24 14:06:30|373.14|371.14|373.13|371.13|373.14|371.14|373.1|371.1|5
1721830000000|2024-07-24 14:06:40|373.14|371.14|373.17|371.17|373.27|371.27|373.14|371.14|8
1721830020000|2024-07-24 14:07:00|373.06|371.06|373.06|371.06|373.06|371.06|373.06|371.06|1
1721830030000|2024-07-24 14:07:10|372.94|370.94|372.92|370.92|372.94|370.94|372.92|370.92|3
1721830040000|2024-07-24 14:07:20|372.89|370.89|373.03|371.03|373.03|371.03|372.75|370.75|15
1721830050000|2024-07-24 14:07:30|373.05|371.05|373.16|371.16|373.17|371.17|373.05|371.05|6
1721830060000|2024-07-24 14:07:40|373.17|371.17|373.19|371.19|373.22|371.22|373.16|371.16|10
1721830070000|2024-07-24 14:07:50|373.2|371.2|373.2|371.2|373.24|371.24|373.2|371.2|5
1721830080000|2024-07-24 14:08:00|373.21|371.21|373.34|371.34|373.34|371.34|373.21|371.21|17
1721830090000|2024-07-24 14:08:10|373.33|371.33|373.31|371.31|373.35|371.35|373.3|371.3|6
1721830100000|2024-07-24 14:08:20|373.3|371.3|373.31|371.31|373.32|371.32|373.3|371.3|7
1721830110000|2024-07-24 14:08:30|373.32|371.32|373.32|371.32|373.35|371.35|373.31|371.31|11
1721830120000|2024-07-24 14:08:40|373.33|371.33|373.31|371.31|373.34|371.34|373.31|371.31|7
1721830130000|2024-07-24 14:08:50|373.32|371.32|373.32|371.32|373.32|371.32|373.32|371.32|1
1721830140000|2024-07-24 14:09:00|373.33|371.33|373.27|371.27|373.34|371.34|373.27|371.27|5
1721830150000|2024-07-24 14:09:10|373.23|371.23|373.26|371.26|373.26|371.26|373.23|371.23|8
1721830160000|2024-07-24 14:09:20|373.27|371.27|373.37|371.37|373.37|371.37|373.27|371.27|8
1721830170000|2024-07-24 14:09:30|373.38|371.38|373.36|371.36|373.38|371.38|373.36|371.36|2
1721830180000|2024-07-24 14:09:40|373.37|371.37|373.36|371.36|373.39|371.39|373.36|371.36|8
1721830190000|2024-07-24 14:09:50|373.35|371.35|373.3|371.3|373.35|371.35|373.3|371.3|5
1721830200000|2024-07-24 14:10:00|373.31|371.31|373.38|371.38|373.38|371.38|373.31|371.31|8
1721830210000|2024-07-24 14:10:10|373.35|371.35|373.39|371.39|373.43|371.43|373.35|371.35|8
1721830220000|2024-07-24 14:10:20|373.42|371.42|373.41|371.41|373.44|371.44|373.41|371.41|7
1721830230000|2024-07-24 14:10:30|373.39|371.39|373.42|371.42|373.42|371.42|373.39|371.39|12
1721830240000|2024-07-24 14:10:40|373.43|371.43|373.58|371.58|373.59|371.59|373.43|371.43|12
1721830250000|2024-07-24 14:10:50|373.6|371.6|373.76|371.76|373.81|371.81|373.6|371.6|13
1721830260000|2024-07-24 14:11:00|373.77|371.77|373.89|371.89|373.9|371.9|373.77|371.77|7
1721830270000|2024-07-24 14:11:10|373.88|371.88|373.88|371.88|373.88|371.88|373.88|371.88|1
1721830290000|2024-07-24 14:11:30|373.79|371.79|373.79|371.79|373.79|371.79|373.79|371.79|1
1721830300000|2024-07-24 14:11:40|373.77|371.77|373.84|371.84|373.84|371.84|373.77|371.77|7
1721830310000|2024-07-24 14:11:50|373.82|371.82|373.98|371.98|373.98|371.98|373.82|371.82|10
1721830320000|2024-07-24 14:12:00|373.96|371.96|373.77|371.77|373.96|371.96|373.77|371.77|6
1721830330000|2024-07-24 14:12:10|373.75|371.75|373.7|371.7|373.75|371.75|373.7|371.7|5
1721830340000|2024-07-24 14:12:20|373.66|371.66|373.62|371.62|373.66|371.66|373.62|371.62|3
1721830350000|2024-07-24 14:12:30|373.61|371.61|373.56|371.56|373.61|371.61|373.56|371.56|2
1721830360000|2024-07-24 14:12:40|373.52|371.52|373.26|371.26|373.52|371.52|373.26|371.26|16
1721830380000|2024-07-24 14:13:00|373.27|371.27|373.34|371.34|373.38|371.38|373.26|371.26|7
1721830390000|2024-07-24 14:13:10|373.32|371.32|373.05|371.05|373.32|371.32|373.05|371.05|15
1721830400000|2024-07-24 14:13:20|373.06|371.06|373.18|371.18|373.21|371.21|373.06|371.06|11
1721830410000|2024-07-24 14:13:30|373.19|371.19|373.19|371.19|373.2|371.2|373.18|371.18|7
1721830420000|2024-07-24 14:13:40|373.18|371.18|373.28|371.28|373.45|371.45|373.18|371.18|14
1721830430000|2024-07-24 14:13:50|373.29|371.29|373.61|371.61|373.68|371.68|373.29|371.29|16
1721830440000|2024-07-24 14:14:00|373.59|371.59|373.7|371.7|373.7|371.7|373.47|371.47|19
1721830450000|2024-07-24 14:14:10|373.8|371.8|373.91|371.91|373.91|371.91|373.78|371.78|16
1721830460000|2024-07-24 14:14:20|373.92|371.92|373.94|371.94|374.01|372.01|373.92|371.92|17
1721830470000|2024-07-24 14:14:30|373.92|371.92|373.95|371.95|374|372|373.91|371.91|25
1721830480000|2024-07-24 14:14:40|373.96|371.96|373.9|371.9|373.99|371.99|373.89|371.89|21
1721830490000|2024-07-24 14:14:50|373.92|371.92|373.81|371.81|373.95|371.95|373.8|371.8|14
1721830500000|2024-07-24 14:15:00|373.82|371.82|373.55|371.55|373.82|371.82|373.52|371.52|24
1721830510000|2024-07-24 14:15:10|373.54|371.54|373.23|371.23|373.56|371.56|373.23|371.23|26
1721830520000|2024-07-24 14:15:20|373.19|371.19|373.07|371.07|373.19|371.19|373.07|371.07|20
1721830530000|2024-07-24 14:15:30|373.08|371.08|373.26|371.26|373.27|371.27|373.08|371.08|26
1721830540000|2024-07-24 14:15:40|373.23|371.23|373.39|371.39|373.41|371.41|373.21|371.21|28
1721830550000|2024-07-24 14:15:50|373.37|371.37|373.39|371.39|373.46|371.46|373.34|371.34|24
1721830560000|2024-07-24 14:16:00|373.38|371.38|373.51|371.51|373.59|371.59|373.38|371.38|20
1721830570000|2024-07-24 14:16:10|373.52|371.52|373.78|371.78|373.78|371.78|373.52|371.52|25
1721830580000|2024-07-24 14:16:20|373.88|371.88|373.92|371.92|373.98|371.98|373.82|371.82|16
1721830590000|2024-07-24 14:16:30|373.88|371.88|373.84|371.84|373.9|371.9|373.79|371.79|13
1721830600000|2024-07-24 14:16:40|373.82|371.82|373.79|371.79|373.84|371.84|373.79|371.79|6
1721830610000|2024-07-24 14:16:50|373.74|371.74|373.75|371.75|373.75|371.75|373.67|371.67|13
1721830620000|2024-07-24 14:17:00|373.76|371.76|373.87|371.87|373.91|371.91|373.76|371.76|9
1721830630000|2024-07-24 14:17:10|373.84|371.84|373.87|371.87|374|372|373.79|371.79|30
1721830640000|2024-07-24 14:17:20|373.82|371.82|373.92|371.92|373.95|371.95|373.71|371.71|17
1721830650000|2024-07-24 14:17:30|373.94|371.94|373.9|371.9|373.94|371.94|373.9|371.9|15
1721830660000|2024-07-24 14:17:40|373.91|371.91|373.83|371.83|373.93|371.93|373.83|371.83|18
1721830670000|2024-07-24 14:17:50|373.87|371.87|373.91|371.91|373.96|371.96|373.87|371.87|13
1721830680000|2024-07-24 14:18:00|373.86|371.86|373.83|371.83|373.87|371.87|373.83|371.83|6
1721830690000|2024-07-24 14:18:10|373.84|371.84|373.78|371.78|373.84|371.84|373.64|371.64|20
1721830700000|2024-07-24 14:18:20|373.76|371.76|373.82|371.82|373.83|371.83|373.72|371.72|13
1721830710000|2024-07-24 14:18:30|373.81|371.81|373.81|371.81|373.81|371.81|373.81|371.81|1
1721830720000|2024-07-24 14:18:40|373.85|371.85|373.83|371.83|373.86|371.86|373.77|371.77|23
1721830730000|2024-07-24 14:18:50|373.82|371.82|373.84|371.84|373.85|371.85|373.82|371.82|9
1721830740000|2024-07-24 14:19:00|373.85|371.85|373.87|371.87|373.89|371.89|373.84|371.84|7
1721830750000|2024-07-24 14:19:10|373.88|371.88|373.89|371.89|373.99|371.99|373.88|371.88|13
1721830760000|2024-07-24 14:19:20|373.88|371.88|374.09|372.09|374.15|372.15|373.88|371.88|25
1721830770000|2024-07-24 14:19:30|374.08|372.08|374.13|372.13|374.16|372.16|374.02|372.02|21
1721830780000|2024-07-24 14:19:40|374.14|372.14|373.92|371.92|374.14|372.14|373.89|371.89|20
1721830790000|2024-07-24 14:19:50|373.96|371.96|374|372|374.06|372.06|373.96|371.96|22
1721830800000|2024-07-24 14:20:00|373.99|371.99|374.01|372.01|374.05|372.05|373.97|371.97|20
1721830810000|2024-07-24 14:20:10|374|372|374.04|372.04|374.05|372.05|373.96|371.96|19
1721830820000|2024-07-24 14:20:20|374.05|372.05|374.07|372.07|374.07|372.07|374.04|372.04|9
1721830830000|2024-07-24 14:20:30|374.08|372.08|373.9|371.9|374.08|372.08|373.9|371.9|10
1721830840000|2024-07-24 14:20:40|373.91|371.91|373.91|371.91|373.94|371.94|373.87|371.87|22
1721830850000|2024-07-24 14:20:50|373.92|371.92|373.8|371.8|373.94|371.94|373.78|371.78|13
1721830860000|2024-07-24 14:21:00|373.79|371.79|373.93|371.93|373.96|371.96|373.79|371.79|14
1721830870000|2024-07-24 14:21:10|373.94|371.94|374.12|372.12|374.12|372.12|373.93|371.93|18
1721830880000|2024-07-24 14:21:20|374.14|372.14|374.13|372.13|374.16|372.16|374.07|372.07|22
1721830890000|2024-07-24 14:21:30|374.14|372.14|374.14|372.14|374.2|372.2|374.11|372.11|25
1721830900000|2024-07-24 14:21:40|374.13|372.13|373.98|371.98|374.15|372.15|373.98|371.98|21
1721830910000|2024-07-24 14:21:50|373.99|371.99|374.09|372.09|374.1|372.1|373.98|371.98|18
1721830920000|2024-07-24 14:22:00|374.1|372.1|374.09|372.09|374.13|372.13|374.09|372.09|16
1721830930000|2024-07-24 14:22:10|374.1|372.1|373.98|371.98|374.11|372.11|373.98|371.98|22
1721830940000|2024-07-24 14:22:20|373.97|371.97|374.2|372.2|374.21|372.21|373.97|371.97|27
1721830950000|2024-07-24 14:22:30|374.18|372.18|374.2|372.2|374.23|372.23|374.14|372.14|25
1721830960000|2024-07-24 14:22:40|374.19|372.19|374.23|372.23|374.23|372.23|374.14|372.14|15
1721830970000|2024-07-24 14:22:50|374.24|372.24|374.27|372.27|374.27|372.27|374.17|372.17|13
1721830980000|2024-07-24 14:23:00|374.26|372.26|374.35|372.35|374.35|372.35|374.25|372.25|17
1721830990000|2024-07-24 14:23:10|374.34|372.34|374.43|372.43|374.5|372.5|374.29|372.29|19
1721831000000|2024-07-24 14:23:20|374.44|372.44|374.52|372.52|374.54|372.54|374.43|372.43|23
1721831010000|2024-07-24 14:23:30|374.56|372.56|374.81|372.81|374.81|372.81|374.55|372.55|15
1721831020000|2024-07-24 14:23:40|374.84|372.84|374.85|372.85|374.86|372.86|374.79|372.79|18
1721831030000|2024-07-24 14:23:50|374.84|372.84|374.57|372.57|374.84|372.84|374.57|372.57|21
1721831040000|2024-07-24 14:24:00|374.56|372.56|374.56|372.56|374.6|372.6|374.55|372.55|15
1721831050000|2024-07-24 14:24:10|374.54|372.54|374.31|372.31|374.54|372.54|374.28|372.28|17
1721831060000|2024-07-24 14:24:20|374.3|372.3|374.45|372.45|374.47|372.47|374.26|372.26|22
1721831070000|2024-07-24 14:24:30|374.46|372.46|374.42|372.42|374.49|372.49|374.4|372.4|17
1721831080000|2024-07-24 14:24:40|374.44|372.44|374.54|372.54|374.56|372.56|374.41|372.41|22
1721831090000|2024-07-24 14:24:50|374.53|372.53|374.53|372.53|374.53|372.53|374.45|372.45|19
1721831100000|2024-07-24 14:25:00|374.54|372.54|374.63|372.63|374.65|372.65|374.52|372.52|23
1721831110000|2024-07-24 14:25:10|374.62|372.62|374.62|372.62|374.64|372.64|374.56|372.56|22
1721831120000|2024-07-24 14:25:20|374.63|372.63|374.58|372.58|374.66|372.66|374.58|372.58|18
1721831130000|2024-07-24 14:25:30|374.62|372.62|374.53|372.53|374.62|372.62|374.53|372.53|11
1721831140000|2024-07-24 14:25:40|374.52|372.52|374.22|372.22|374.52|372.52|374.19|372.19|21
1721831150000|2024-07-24 14:25:50|374.21|372.21|374.28|372.28|374.33|372.33|374.2|372.2|21
1721831160000|2024-07-24 14:26:00|374.27|372.27|374.13|372.13|374.27|372.27|374.08|372.08|17
1721831170000|2024-07-24 14:26:10|374.12|372.12|373.86|371.86|374.12|372.12|373.83|371.83|23
1721831180000|2024-07-24 14:26:20|373.85|371.85|373.88|371.88|373.95|371.95|373.85|371.85|25
1721831190000|2024-07-24 14:26:30|373.87|371.87|373.83|371.83|373.93|371.93|373.83|371.83|17
1721831200000|2024-07-24 14:26:40|373.85|371.85|373.76|371.76|373.85|371.85|373.73|371.73|12
1721831210000|2024-07-24 14:26:50|373.77|371.77|373.64|371.64|373.78|371.78|373.63|371.63|19
1721831220000|2024-07-24 14:27:00|373.63|371.63|373.76|371.76|373.77|371.77|373.63|371.63|22
1721831230000|2024-07-24 14:27:10|373.74|371.74|373.81|371.81|373.84|371.84|373.74|371.74|19
1721831240000|2024-07-24 14:27:20|373.79|371.79|373.79|371.79|373.87|371.87|373.76|371.76|26
1721831250000|2024-07-24 14:27:30|373.76|371.76|373.78|371.78|373.8|371.8|373.76|371.76|11
1721831260000|2024-07-24 14:27:40|373.77|371.77|373.8|371.8|373.81|371.81|373.72|371.72|17
1721831270000|2024-07-24 14:27:50|373.79|371.79|373.86|371.86|373.87|371.87|373.79|371.79|9
1721831280000|2024-07-24 14:28:00|373.85|371.85|373.93|371.93|373.97|371.97|373.85|371.85|17
1721831290000|2024-07-24 14:28:10|373.94|371.94|373.93|371.93|374.01|372.01|373.92|371.92|17
1721831300000|2024-07-24 14:28:20|373.92|371.92|373.88|371.88|373.99|371.99|373.88|371.88|15
1721831310000|2024-07-24 14:28:30|373.87|371.87|373.91|371.91|373.97|371.97|373.87|371.87|15
1721831320000|2024-07-24 14:28:40|373.93|371.93|373.8|371.8|373.93|371.93|373.8|371.8|15
1721831330000|2024-07-24 14:28:50|373.78|371.78|373.69|371.69|373.78|371.78|373.68|371.68|20
1721831340000|2024-07-24 14:29:00|373.7|371.7|373.81|371.81|373.82|371.82|373.7|371.7|11
1721831350000|2024-07-24 14:29:10|373.8|371.8|373.88|371.88|373.88|371.88|373.8|371.8|13
1721831360000|2024-07-24 14:29:20|373.92|371.92|374.14|372.14|374.14|372.14|373.92|371.92|16
1721831370000|2024-07-24 14:29:30|374.13|372.13|374.05|372.05|374.15|372.15|374.02|372.02|15
1721831380000|2024-07-24 14:29:40|374.02|372.02|374.04|372.04|374.04|372.04|374.02|372.02|3
1721831390000|2024-07-24 14:29:50|374.02|372.02|374.05|372.05|374.05|372.05|374.02|372.02|6
1721831400000|2024-07-24 14:30:00|374.04|372.04|374.13|372.13|374.14|372.14|373.99|371.99|17
1721831410000|2024-07-24 14:30:10|374.15|372.15|374.17|372.17|374.23|372.23|374.13|372.13|17
1721831420000|2024-07-24 14:30:20|374.16|372.16|374.23|372.23|374.25|372.25|374.14|372.14|18
1721831430000|2024-07-24 14:30:30|374.21|372.21|373.98|371.98|374.21|372.21|373.98|371.98|14
1721831440000|2024-07-24 14:30:40|373.99|371.99|373.86|371.86|373.99|371.99|373.83|371.83|15
1721831450000|2024-07-24 14:30:50|373.84|371.84|373.88|371.88|373.88|371.88|373.76|371.76|16
1721831460000|2024-07-24 14:31:00|373.9|371.9|374.16|372.16|374.19|372.19|373.87|371.87|19
1721831470000|2024-07-24 14:31:10|374.19|372.19|374.3|372.3|374.34|372.34|374.18|372.18|21
1721831480000|2024-07-24 14:31:20|374.31|372.31|374.7|372.7|374.79|372.79|374.3|372.3|26
1721831490000|2024-07-24 14:31:30|374.69|372.69|374.88|372.88|374.95|372.95|374.69|372.69|24
1721831500000|2024-07-24 14:31:40|374.87|372.87|374.87|372.87|374.89|372.89|374.84|372.84|16
1721831510000|2024-07-24 14:31:50|374.88|372.88|374.71|372.71|374.92|372.92|374.69|372.69|15
1721831520000|2024-07-24 14:32:00|374.72|372.72|374.81|372.81|374.86|372.86|374.72|372.72|17
1721831530000|2024-07-24 14:32:10|374.82|372.82|374.91|372.91|374.91|372.91|374.81|372.81|15
1721831540000|2024-07-24 14:32:20|374.92|372.92|374.98|372.98|374.99|372.99|374.92|372.92|7
1721831550000|2024-07-24 14:32:30|374.97|372.97|374.98|372.98|374.99|372.99|374.96|372.96|5
1721831560000|2024-07-24 14:32:40|374.99|372.99|375|373|375|373|374.98|372.98|4
1721831570000|2024-07-24 14:32:50|374.99|372.99|375|373|375|373|374.99|372.99|2
1721831580000|2024-07-24 14:33:00|375.02|373.02|375.06|373.06|375.07|373.07|375.02|373.02|5
1721831590000|2024-07-24 14:33:10|375.07|373.07|375.3|373.3|375.33|373.33|375.07|373.07|6
1721831600000|2024-07-24 14:33:20|375.2|373.2|375.32|373.32|375.7|373.7|375.2|373.2|28
1721831610000|2024-07-24 14:33:30|375.34|373.34|375.44|373.44|375.46|373.46|375.31|373.31|20
1721831620000|2024-07-24 14:33:40|375.45|373.45|375.66|373.66|375.67|373.67|375.44|373.44|18
1721831630000|2024-07-24 14:33:50|375.62|373.62|375.74|373.74|375.77|373.77|375.62|373.62|12
1721831640000|2024-07-24 14:34:00|375.72|373.72|375.76|373.76|375.78|373.78|375.7|373.7|19
1721831650000|2024-07-24 14:34:10|375.75|373.75|375.16|373.16|375.75|373.75|375.16|373.16|24
1721831660000|2024-07-24 14:34:20|375.19|373.19|375.16|373.16|375.25|373.25|375.11|373.11|23
1721831670000|2024-07-24 14:34:30|375.23|373.23|375.42|373.42|375.46|373.46|375.13|373.13|22
1721831680000|2024-07-24 14:34:40|375.39|373.39|375.43|373.43|375.53|373.53|375.38|373.38|19
1721831690000|2024-07-24 14:34:50|375.41|373.41|375.22|373.22|375.44|373.44|375.22|373.22|20
1721831700000|2024-07-24 14:35:00|375.16|373.16|375.23|373.23|375.25|373.25|375.16|373.16|21
1721831710000|2024-07-24 14:35:10|375.2|373.2|375.07|373.07|375.2|373.2|375.02|373.02|18
1721831720000|2024-07-24 14:35:20|375.05|373.05|375.31|373.31|375.4|373.4|375.04|373.04|29
1721831730000|2024-07-24 14:35:30|375.3|373.3|375.23|373.23|375.32|373.32|375.21|373.21|15
1721831740000|2024-07-24 14:35:40|375.22|373.22|375.3|373.3|375.37|373.37|375.22|373.22|12
1721831750000|2024-07-24 14:35:50|375.32|373.32|375.26|373.26|375.32|373.32|375.26|373.26|16
1721831760000|2024-07-24 14:36:00|375.22|373.22|375.29|373.29|375.39|373.39|375.17|373.17|19
1721831770000|2024-07-24 14:36:10|375.32|373.32|375.57|373.57|375.61|373.61|375.32|373.32|10
1721831780000|2024-07-24 14:36:20|375.54|373.54|375.41|373.41|375.54|373.54|375.39|373.39|13
1721831790000|2024-07-24 14:36:30|375.42|373.42|375.33|373.33|375.44|373.44|375.29|373.29|22
1721831800000|2024-07-24 14:36:40|375.32|373.32|375.36|373.36|375.47|373.47|375.32|373.32|15
1721831810000|2024-07-24 14:36:50|375.34|373.34|375.32|373.32|375.35|373.35|375.31|373.31|14
1721831820000|2024-07-24 14:37:00|375.29|373.29|375.3|373.3|375.31|373.31|375.23|373.23|6
1721831830000|2024-07-24 14:37:10|375.31|373.31|375.29|373.29|375.33|373.33|375.26|373.26|11
1721831840000|2024-07-24 14:37:20|375.3|373.3|375.33|373.33|375.34|373.34|375.24|373.24|11
1721831850000|2024-07-24 14:37:30|375.28|373.28|375.39|373.39|375.39|373.39|375.28|373.28|7
1721831860000|2024-07-24 14:37:40|375.38|373.38|375.42|373.42|375.44|373.44|375.38|373.38|3
1721831870000|2024-07-24 14:37:50|375.4|373.4|375.33|373.33|375.41|373.41|375.32|373.32|13
1721831880000|2024-07-24 14:38:00|375.35|373.35|375.33|373.33|375.4|373.4|375.32|373.32|17
1721831890000|2024-07-24 14:38:10|375.32|373.32|374.88|372.88|375.32|373.32|374.88|372.88|22
1721831900000|2024-07-24 14:38:20|374.84|372.84|374.75|372.75|374.84|372.84|374.75|372.75|3
1721831910000|2024-07-24 14:38:30|374.77|372.77|374.72|372.72|374.77|372.77|374.6|372.6|18
1721831920000|2024-07-24 14:38:40|374.71|372.71|374.82|372.82|374.83|372.83|374.7|372.7|21
1721831930000|2024-07-24 14:38:50|374.81|372.81|374.68|372.68|374.81|372.81|374.66|372.66|19
1721831940000|2024-07-24 14:39:00|374.69|372.69|374.88|372.88|374.93|372.93|374.69|372.69|15
1721831950000|2024-07-24 14:39:10|374.81|372.81|374.69|372.69|374.82|372.82|374.66|372.66|21
1721831960000|2024-07-24 14:39:20|374.66|372.66|374.52|372.52|374.66|372.66|374.52|372.52|21
1721831970000|2024-07-24 14:39:30|374.51|372.51|374.46|372.46|374.51|372.51|374.38|372.38|17
1721831980000|2024-07-24 14:39:40|374.49|372.49|374.51|372.51|374.52|372.52|374.47|372.47|20
1721831990000|2024-07-24 14:39:50|374.52|372.52|374.49|372.49|374.57|372.57|374.49|372.49|16
1721832000000|2024-07-24 14:40:00|374.48|372.48|374.5|372.5|374.51|372.51|374.46|372.46|19
1721832010000|2024-07-24 14:40:10|374.49|372.49|374.51|372.51|374.53|372.53|374.49|372.49|10
1721832020000|2024-07-24 14:40:20|374.53|372.53|374.37|372.37|374.53|372.53|374.37|372.37|21
1721832030000|2024-07-24 14:40:30|374.38|372.38|374.24|372.24|374.39|372.39|374.23|372.23|13
1721832040000|2024-07-24 14:40:40|374.23|372.23|374.14|372.14|374.23|372.23|374.14|372.14|8
1721832050000|2024-07-24 14:40:50|374.18|372.18|374.18|372.18|374.22|372.22|374.17|372.17|15
1721832060000|2024-07-24 14:41:00|374.19|372.19|374.21|372.21|374.25|372.25|374.19|372.19|12
1721832070000|2024-07-24 14:41:10|374.2|372.2|374.04|372.04|374.2|372.2|374.03|372.03|9
1721832080000|2024-07-24 14:41:20|374.05|372.05|374.13|372.13|374.16|372.16|374.02|372.02|18
1721832090000|2024-07-24 14:41:30|374.12|372.12|374.14|372.14|374.16|372.16|374.1|372.1|20
1721832100000|2024-07-24 14:41:40|374.1|372.1|374.46|372.46|374.46|372.46|374.1|372.1|17
1721832110000|2024-07-24 14:41:50|374.49|372.49|374.44|372.44|374.49|372.49|374.41|372.41|22
1721832120000|2024-07-24 14:42:00|374.45|372.45|374.52|372.52|374.58|372.58|374.45|372.45|12
1721832130000|2024-07-24 14:42:10|374.53|372.53|374.5|372.5|374.56|372.56|374.5|372.5|17
1721832140000|2024-07-24 14:42:20|374.57|372.57|374.61|372.61|374.62|372.62|374.57|372.57|17
1721832150000|2024-07-24 14:42:30|374.6|372.6|374.65|372.65|374.65|372.65|374.58|372.58|17
1721832160000|2024-07-24 14:42:40|374.6|372.6|374.59|372.59|374.62|372.62|374.57|372.57|13
1721832170000|2024-07-24 14:42:50|374.6|372.6|374.66|372.66|374.71|372.71|374.6|372.6|10
1721832180000|2024-07-24 14:43:00|374.64|372.64|374.67|372.67|374.69|372.69|374.64|372.64|14
1721832190000|2024-07-24 14:43:10|374.68|372.68|374.54|372.54|374.68|372.68|374.54|372.54|14
1721832200000|2024-07-24 14:43:20|374.53|372.53|374.49|372.49|374.53|372.53|374.42|372.42|13
1721832210000|2024-07-24 14:43:30|374.53|372.53|374.47|372.47|374.55|372.55|374.47|372.47|22
1721832220000|2024-07-24 14:43:40|374.43|372.43|374.34|372.34|374.43|372.43|374.33|372.33|9
1721832230000|2024-07-24 14:43:50|374.31|372.31|374.32|372.32|374.37|372.37|374.31|372.31|17
1721832240000|2024-07-24 14:44:00|374.33|372.33|374.33|372.33|374.34|372.34|374.32|372.32|11
1721832250000|2024-07-24 14:44:10|374.34|372.34|374.25|372.25|374.35|372.35|374.25|372.25|16
1721832260000|2024-07-24 14:44:20|374.27|372.27|374.11|372.11|374.29|372.29|374.11|372.11|17
1721832270000|2024-07-24 14:44:30|374.1|372.1|374.02|372.02|374.1|372.1|374.02|372.02|10
1721832280000|2024-07-24 14:44:40|374.01|372.01|373.93|371.93|374.01|372.01|373.9|371.9|15
1721832290000|2024-07-24 14:44:50|373.92|371.92|373.79|371.79|373.92|371.92|373.79|371.79|19
1721832300000|2024-07-24 14:45:00|373.75|371.75|373.89|371.89|373.94|371.94|373.75|371.75|26
1721832310000|2024-07-24 14:45:10|373.88|371.88|373.96|371.96|373.96|371.96|373.82|371.82|21
1721832320000|2024-07-24 14:45:20|373.94|371.94|373.93|371.93|373.97|371.97|373.89|371.89|27
1721832330000|2024-07-24 14:45:30|373.92|371.92|373.82|371.82|373.92|371.92|373.82|371.82|16
1721832340000|2024-07-24 14:45:40|373.81|371.81|373.63|371.63|373.81|371.81|373.63|371.63|15
1721832350000|2024-07-24 14:45:50|373.64|371.64|373.66|371.66|373.7|371.7|373.62|371.62|20
1721832360000|2024-07-24 14:46:00|373.67|371.67|373.51|371.51|373.67|371.67|373.51|371.51|16
1721832370000|2024-07-24 14:46:10|373.49|371.49|373.27|371.27|373.49|371.49|373.23|371.23|27
1721832380000|2024-07-24 14:46:20|373.29|371.29|373.04|371.04|373.29|371.29|373.04|371.04|20
1721832390000|2024-07-24 14:46:30|373.05|371.05|373|371|373.05|371.05|372.97|370.97|23
1721832400000|2024-07-24 14:46:40|372.99|370.99|372.97|370.97|373.06|371.06|372.97|370.97|16
1721832410000|2024-07-24 14:46:50|372.98|370.98|372.86|370.86|372.99|370.99|372.84|370.84|21
1721832420000|2024-07-24 14:47:00|372.87|370.87|372.79|370.79|372.87|370.87|372.67|370.67|24
1721832430000|2024-07-24 14:47:10|372.78|370.78|372.64|370.64|372.81|370.81|372.63|370.63|14
1721832440000|2024-07-24 14:47:20|372.6|370.6|372.66|370.66|372.68|370.68|372.53|370.53|17
1721832450000|2024-07-24 14:47:30|372.65|370.65|372.65|370.65|372.65|370.65|372.65|370.65|1
1721832460000|2024-07-24 14:47:40|372.67|370.67|372.98|370.98|372.98|370.98|372.67|370.67|21
1721832470000|2024-07-24 14:47:50|373.01|371.01|373.06|371.06|373.19|371.19|372.91|370.91|22
1721832480000|2024-07-24 14:48:00|373.05|371.05|373.1|371.1|373.15|371.15|373.04|371.04|22
1721832490000|2024-07-24 14:48:10|373.14|371.14|373.32|371.32|373.32|371.32|373.14|371.14|22
1721832500000|2024-07-24 14:48:20|373.33|371.33|373.36|371.36|373.36|371.36|373.3|371.3|9
1721832520000|2024-07-24 14:48:40|373.37|371.37|373.38|371.38|373.38|371.38|373.37|371.37|2
1721832530000|2024-07-24 14:48:50|373.41|371.41|373.47|371.47|373.47|371.47|373.41|371.41|6
1721832540000|2024-07-24 14:49:00|373.48|371.48|373.41|371.41|373.48|371.48|373.4|371.4|5
1721832550000|2024-07-24 14:49:10|373.4|371.4|373.48|371.48|373.48|371.48|373.4|371.4|4
1721832560000|2024-07-24 14:49:20|373.52|371.52|373.72|371.72|373.73|371.73|373.52|371.52|9
1721832570000|2024-07-24 14:49:30|373.78|371.78|374.04|372.04|374.04|372.04|373.78|371.78|17
1721832580000|2024-07-24 14:49:40|374.05|372.05|373.66|371.66|374.05|372.05|373.56|371.56|22
1721832590000|2024-07-24 14:49:50|373.67|371.67|374.02|372.02|374.02|372.02|373.67|371.67|18
1721832600000|2024-07-24 14:50:00|374.03|372.03|373.91|371.91|374.11|372.11|373.91|371.91|19
1721832610000|2024-07-24 14:50:10|373.9|371.9|373.77|371.77|373.9|371.9|373.68|371.68|22
1721832620000|2024-07-24 14:50:20|373.76|371.76|373.88|371.88|373.88|371.88|373.69|371.69|25
1721832630000|2024-07-24 14:50:30|373.87|371.87|374|372|374.03|372.03|373.87|371.87|20
1721832640000|2024-07-24 14:50:40|374.02|372.02|374.18|372.18|374.23|372.23|374.02|372.02|20
1721832650000|2024-07-24 14:50:50|374.27|372.27|374.17|372.17|374.29|372.29|374.14|372.14|12
1721832660000|2024-07-24 14:51:00|374.2|372.2|374.1|372.1|374.22|372.22|374.1|372.1|25
1721832670000|2024-07-24 14:51:10|374.09|372.09|374.05|372.05|374.09|372.09|374.03|372.03|17
1721832680000|2024-07-24 14:51:20|374.06|372.06|374.11|372.11|374.14|372.14|374.03|372.03|21
1721832690000|2024-07-24 14:51:30|374.15|372.15|374.12|372.12|374.15|372.15|374.08|372.08|18
1721832700000|2024-07-24 14:51:40|374.11|372.11|374.08|372.08|374.11|372.11|374.08|372.08|11
1721832710000|2024-07-24 14:51:50|374.09|372.09|374.11|372.11|374.12|372.12|374.05|372.05|20
1721832720000|2024-07-24 14:52:00|374.13|372.13|374.02|372.02|374.13|372.13|373.99|371.99|14
1721832730000|2024-07-24 14:52:10|374.04|372.04|373.98|371.98|374.11|372.11|373.93|371.93|20
1721832740000|2024-07-24 14:52:20|374|372|373.97|371.97|374.08|372.08|373.97|371.97|17
1721832750000|2024-07-24 14:52:30|373.9|371.9|373.7|371.7|373.9|371.9|373.7|371.7|14
1721832760000|2024-07-24 14:52:40|373.71|371.71|373.93|371.93|373.97|371.97|373.71|371.71|18
1721832770000|2024-07-24 14:52:50|374|372|374.02|372.02|374.05|372.05|373.95|371.95|23
1721832780000|2024-07-24 14:53:00|374.01|372.01|373.96|371.96|374.02|372.02|373.94|371.94|16
1721832790000|2024-07-24 14:53:10|373.92|371.92|373.93|371.93|373.95|371.95|373.9|371.9|16
1721832800000|2024-07-24 14:53:20|373.92|371.92|373.9|371.9|373.92|371.92|373.9|371.9|3
1721832810000|2024-07-24 14:53:30|373.85|371.85|373.82|371.82|373.85|371.85|373.82|371.82|2
1721832820000|2024-07-24 14:53:40|373.83|371.83|373.83|371.83|373.85|371.85|373.83|371.83|5
1721832830000|2024-07-24 14:53:50|373.8|371.8|373.83|371.83|373.89|371.89|373.79|371.79|14
1721832840000|2024-07-24 14:54:00|373.86|371.86|373.91|371.91|373.91|371.91|373.82|371.82|14
1721832850000|2024-07-24 14:54:10|373.9|371.9|373.91|371.91|373.91|371.91|373.9|371.9|2
1721832860000|2024-07-24 14:54:20|373.86|371.86|373.69|371.69|373.86|371.86|373.69|371.69|11
1721832870000|2024-07-24 14:54:30|373.67|371.67|373.66|371.66|373.7|371.7|373.66|371.66|14
1721832880000|2024-07-24 14:54:40|373.63|371.63|373.58|371.58|373.63|371.63|373.42|371.42|12
1721832890000|2024-07-24 14:54:50|373.54|371.54|373.63|371.63|373.63|371.63|373.53|371.53|15
1721832900000|2024-07-24 14:55:00|373.64|371.64|373.81|371.81|373.81|371.81|373.64|371.64|5
1721832910000|2024-07-24 14:55:10|374.15|372.15|374.05|372.05|374.17|372.17|373.98|371.98|17
1721832920000|2024-07-24 14:55:20|374.13|372.13|374.17|372.17|374.19|372.19|374.13|372.13|5
1721832930000|2024-07-24 14:55:30|374.22|372.22|374.19|372.19|374.22|372.22|374.19|372.19|11
1721832950000|2024-07-24 14:55:50|374.26|372.26|374.29|372.29|374.31|372.31|374.26|372.26|4
1721832960000|2024-07-24 14:56:00|374.3|372.3|374.36|372.36|374.36|372.36|374.3|372.3|4
1721832970000|2024-07-24 14:56:10|374.35|372.35|374.5|372.5|374.5|372.5|374.35|372.35|19
1721832980000|2024-07-24 14:56:20|374.54|372.54|374.63|372.63|374.64|372.64|374.53|372.53|13
1721832990000|2024-07-24 14:56:30|374.62|372.62|374.57|372.57|374.62|372.62|374.57|372.57|5
1721833000000|2024-07-24 14:56:40|374.54|372.54|374.48|372.48|374.54|372.54|374.47|372.47|4
1721833010000|2024-07-24 14:56:50|374.5|372.5|374.52|372.52|374.54|372.54|374.48|372.48|8
1721833020000|2024-07-24 14:57:00|374.51|372.51|374.5|372.5|374.55|372.55|374.5|372.5|9
1721833030000|2024-07-24 14:57:10|374.51|372.51|374.5|372.5|374.51|372.51|374.5|372.5|4
1721833040000|2024-07-24 14:57:20|374.52|372.52|374.51|372.51|374.52|372.52|374.51|372.51|2
1721833050000|2024-07-24 14:57:30|374.52|372.52|374.52|372.52|374.53|372.53|374.51|372.51|5
1721833060000|2024-07-24 14:57:40|374.53|372.53|374.56|372.56|374.6|372.6|374.53|372.53|4
1721833070000|2024-07-24 14:57:50|374.59|372.59|374.57|372.57|374.59|372.59|374.57|372.57|2
1721833080000|2024-07-24 14:58:00|374.59|372.59|374.57|372.57|374.59|372.59|374.57|372.57|3
1721833090000|2024-07-24 14:58:10|374.56|372.56|374.57|372.57|374.57|372.57|374.56|372.56|2
1721833100000|2024-07-24 14:58:20|374.6|372.6|374.57|372.57|374.6|372.6|374.57|372.57|3
1721833110000|2024-07-24 14:58:30|374.58|372.58|374.65|372.65|374.71|372.71|374.58|372.58|5
1721833120000|2024-07-24 14:58:40|374.64|372.64|374.6|372.6|374.64|372.64|374.59|372.59|6
1721833130000|2024-07-24 14:58:50|374.58|372.58|374.58|372.58|374.58|372.58|374.58|372.58|1
1721833140000|2024-07-24 14:59:00|374.62|372.62|374.41|372.41|374.62|372.62|374.41|372.41|7
1721833150000|2024-07-24 14:59:10|374.44|372.44|374.45|372.45|374.45|372.45|374.43|372.43|4
1721833160000|2024-07-24 14:59:20|374.44|372.44|374.58|372.58|374.62|372.62|374.42|372.42|11
1721833170000|2024-07-24 14:59:30|374.57|372.57|374.47|372.47|374.57|372.57|374.38|372.38|10
1721833180000|2024-07-24 14:59:40|374.4|372.4|374.37|372.37|374.4|372.4|374.23|372.23|10
1721833190000|2024-07-24 14:59:50|374.38|372.38|374.4|372.4|374.4|372.4|374.38|372.38|5
1721833200000|2024-07-24 15:00:00|374.38|372.38|374.6|372.6|374.6|372.6|374.21|372.21|15
1721833210000|2024-07-24 15:00:10|374.65|372.65|374.68|372.68|374.73|372.73|374.6|372.6|12
1721833220000|2024-07-24 15:00:20|374.73|372.73|374.75|372.75|374.75|372.75|374.73|372.73|2
1721833230000|2024-07-24 15:00:30|374.76|372.76|374.81|372.81|374.81|372.81|374.76|372.76|3
1721833240000|2024-07-24 15:00:40|374.82|372.82|374.82|372.82|374.82|372.82|374.82|372.82|1
1721833250000|2024-07-24 15:00:50|374.84|372.84|374.84|372.84|374.84|372.84|374.84|372.84|1
1721833260000|2024-07-24 15:01:00|374.87|372.87|374.88|372.88|374.93|372.93|374.87|372.87|5
1721833270000|2024-07-24 15:01:10|374.84|372.84|374.84|372.84|374.84|372.84|374.8|372.8|11
1721833280000|2024-07-24 15:01:20|374.86|372.86|374.88|372.88|374.88|372.88|374.84|372.84|6
1721833290000|2024-07-24 15:01:30|374.87|372.87|374.78|372.78|374.87|372.87|374.78|372.78|2
1721833300000|2024-07-24 15:01:40|374.74|372.74|374.5|372.5|374.74|372.74|374.48|372.48|12
1721833310000|2024-07-24 15:01:50|374.53|372.53|374.49|372.49|374.59|372.59|374.49|372.49|7
1721833320000|2024-07-24 15:02:00|374.5|372.5|374.5|372.5|374.56|372.56|374.5|372.5|9
1721833330000|2024-07-24 15:02:10|374.46|372.46|374.42|372.42|374.49|372.49|374.38|372.38|11
1721833340000|2024-07-24 15:02:20|374.43|372.43|374.41|372.41|374.48|372.48|374.41|372.41|7
1721833350000|2024-07-24 15:02:30|374.36|372.36|374.21|372.21|374.36|372.36|374.21|372.21|11
1721833360000|2024-07-24 15:02:40|374.28|372.28|374.25|372.25|374.31|372.31|374.21|372.21|15
1721833370000|2024-07-24 15:02:50|374.24|372.24|374.3|372.3|374.35|372.35|374.24|372.24|16
1721833380000|2024-07-24 15:03:00|374.38|372.38|374.39|372.39|374.41|372.41|374.37|372.37|8
1721833390000|2024-07-24 15:03:10|374.44|372.44|374.49|372.49|374.49|372.49|374.44|372.44|3
1721833400000|2024-07-24 15:03:20|374.48|372.48|374.58|372.58|374.62|372.62|374.48|372.48|5
1721833410000|2024-07-24 15:03:30|374.59|372.59|374.53|372.53|374.59|372.59|374.53|372.53|5
1721833420000|2024-07-24 15:03:40|374.43|372.43|374.32|372.32|374.43|372.43|374.31|372.31|20
1721833430000|2024-07-24 15:03:50|374.31|372.31|374.21|372.21|374.31|372.31|374.21|372.21|9
1721833440000|2024-07-24 15:04:00|374.2|372.2|374.31|372.31|374.39|372.39|374.19|372.19|20
1721833450000|2024-07-24 15:04:10|374.32|372.32|374.22|372.22|374.35|372.35|374.22|372.22|7
1721833460000|2024-07-24 15:04:20|374.21|372.21|374.22|372.22|374.25|372.25|374.16|372.16|15
1721833470000|2024-07-24 15:04:30|374.2|372.2|374.2|372.2|374.25|372.25|374.19|372.19|13
1721833480000|2024-07-24 15:04:40|374.18|372.18|374.15|372.15|374.18|372.18|374.15|372.15|6
1721833490000|2024-07-24 15:04:50|374.14|372.14|373.97|371.97|374.14|372.14|373.93|371.93|18
1721833500000|2024-07-24 15:05:00|373.96|371.96|373.94|371.94|373.97|371.97|373.91|371.91|22
1721833510000|2024-07-24 15:05:10|373.93|371.93|373.86|371.86|373.93|371.93|373.86|371.86|10
1721833520000|2024-07-24 15:05:20|373.81|371.81|373.75|371.75|373.81|371.81|373.72|371.72|24
1721833530000|2024-07-24 15:05:30|373.79|371.79|374.03|372.03|374.03|372.03|373.79|371.79|14
1721833540000|2024-07-24 15:05:40|374.01|372.01|374.06|372.06|374.09|372.09|374.01|372.01|9
1721833550000|2024-07-24 15:05:50|374.07|372.07|374.06|372.06|374.1|372.1|374.06|372.06|7
1721833560000|2024-07-24 15:06:00|374.05|372.05|374.03|372.03|374.05|372.05|373.99|371.99|6
1721833570000|2024-07-24 15:06:10|374.04|372.04|374.28|372.28|374.34|372.34|374.04|372.04|21
1721833580000|2024-07-24 15:06:20|374.23|372.23|373.92|371.92|374.23|372.23|373.9|371.9|20
1721833590000|2024-07-24 15:06:30|373.91|371.91|373.88|371.88|373.94|371.94|373.84|371.84|14
1721833600000|2024-07-24 15:06:40|373.84|371.84|373.76|371.76|373.84|371.84|373.76|371.76|5
1721833620000|2024-07-24 15:07:00|373.73|371.73|373.54|371.54|373.76|371.76|373.54|371.54|12
1721833630000|2024-07-24 15:07:10|373.52|371.52|373.73|371.73|373.73|371.73|373.52|371.52|15
1721833640000|2024-07-24 15:07:20|373.74|371.74|373.95|371.95|373.95|371.95|373.74|371.74|18
1721833650000|2024-07-24 15:07:30|373.92|371.92|373.89|371.89|373.93|371.93|373.87|371.87|14
1721833660000|2024-07-24 15:07:40|373.8|371.8|373.7|371.7|373.8|371.8|373.7|371.7|5
1721833670000|2024-07-24 15:07:50|373.69|371.69|373.39|371.39|373.69|371.69|373.39|371.39|9
1721833680000|2024-07-24 15:08:00|373.44|371.44|373.62|371.62|373.68|371.68|373.44|371.44|9
1721833690000|2024-07-24 15:08:10|373.6|371.6|373.67|371.67|373.77|371.77|373.6|371.6|13
1721833700000|2024-07-24 15:08:20|373.66|371.66|373.68|371.68|373.71|371.71|373.61|371.61|17
1721833710000|2024-07-24 15:08:30|373.66|371.66|373.58|371.58|373.66|371.66|373.5|371.5|9
1721833720000|2024-07-24 15:08:40|373.54|371.54|373.43|371.43|373.54|371.54|373.43|371.43|12
1721833730000|2024-07-24 15:08:50|373.42|371.42|373.33|371.33|373.42|371.42|373.33|371.33|6
1721833740000|2024-07-24 15:09:00|373.31|371.31|373.23|371.23|373.31|371.31|373.1|371.1|10
1721833750000|2024-07-24 15:09:10|373.26|371.26|373.32|371.32|373.37|371.37|373.26|371.26|18
1721833760000|2024-07-24 15:09:20|373.33|371.33|373.48|371.48|373.49|371.49|373.32|371.32|9
1721833770000|2024-07-24 15:09:30|373.49|371.49|373.5|371.5|373.5|371.5|373.49|371.49|2
1721833780000|2024-07-24 15:09:40|373.56|371.56|373.63|371.63|373.63|371.63|373.52|371.52|3
1721833790000|2024-07-24 15:09:50|373.69|371.69|373.76|371.76|373.78|371.78|373.69|371.69|4
1721833800000|2024-07-24 15:10:00|373.75|371.75|373.69|371.69|373.75|371.75|373.6|371.6|12
1721833810000|2024-07-24 15:10:10|373.64|371.64|373.62|371.62|373.64|371.64|373.62|371.62|2
1721833820000|2024-07-24 15:10:20|373.63|371.63|373.62|371.62|373.71|371.71|373.62|371.62|10
1721833830000|2024-07-24 15:10:30|373.6|371.6|373.49|371.49|373.6|371.6|373.48|371.48|10
1721833840000|2024-07-24 15:10:40|373.5|371.5|373.49|371.49|373.6|371.6|373.49|371.49|16
1721833850000|2024-07-24 15:10:50|373.48|371.48|373.3|371.3|373.48|371.48|373.29|371.29|8
1721833860000|2024-07-24 15:11:00|373.29|371.29|373.28|371.28|373.29|371.29|373.22|371.22|22
1721833870000|2024-07-24 15:11:10|373.25|371.25|373.09|371.09|373.25|371.25|373.09|371.09|11
1721833880000|2024-07-24 15:11:20|373.08|371.08|373.2|371.2|373.21|371.21|373.08|371.08|17
1721833890000|2024-07-24 15:11:30|373.25|371.25|373.14|371.14|373.29|371.29|373.1|371.1|14
1721833900000|2024-07-24 15:11:40|373.15|371.15|373.28|371.28|373.28|371.28|373.15|371.15|4
1721833910000|2024-07-24 15:11:50|373.2|371.2|373.21|371.21|373.27|371.27|373.2|371.2|8
1721833920000|2024-07-24 15:12:00|373.2|371.2|373.08|371.08|373.22|371.22|373.08|371.08|16
1721833930000|2024-07-24 15:12:10|373.09|371.09|373.16|371.16|373.19|371.19|373.08|371.08|7
1721833940000|2024-07-24 15:12:20|373.17|371.17|373.45|371.45|373.45|371.45|373.17|371.17|9
1721833950000|2024-07-24 15:12:30|373.56|371.56|373.58|371.58|373.59|371.59|373.56|371.56|3
1721833960000|2024-07-24 15:12:40|373.55|371.55|373.26|371.26|373.55|371.55|373.18|371.18|17
1721833970000|2024-07-24 15:12:50|373.24|371.24|373.21|371.21|373.26|371.26|373.18|371.18|10
1721833980000|2024-07-24 15:13:00|373.19|371.19|373.19|371.19|373.26|371.26|373.17|371.17|17
1721833990000|2024-07-24 15:13:10|373.21|371.21|373.21|371.21|373.21|371.21|373.18|371.18|12
1721834000000|2024-07-24 15:13:20|373.22|371.22|373.18|371.18|373.22|371.22|373.18|371.18|6
1721834010000|2024-07-24 15:13:30|373.21|371.21|373.27|371.27|373.3|371.3|373.21|371.21|5
1721834020000|2024-07-24 15:13:40|373.29|371.29|373.36|371.36|373.4|371.4|373.27|371.27|6
1721834030000|2024-07-24 15:13:50|373.37|371.37|373.38|371.38|373.38|371.38|373.37|371.37|2
1721834040000|2024-07-24 15:14:00|373.41|371.41|373.31|371.31|373.42|371.42|373.31|371.31|19
1721834050000|2024-07-24 15:14:10|373.29|371.29|373.19|371.19|373.3|371.3|373.19|371.19|7
1721834060000|2024-07-24 15:14:20|373.18|371.18|373.22|371.22|373.22|371.22|373.09|371.09|15
1721834070000|2024-07-24 15:14:30|373.21|371.21|373.19|371.19|373.21|371.21|373.19|371.19|2
1721834080000|2024-07-24 15:14:40|373.21|371.21|373.28|371.28|373.3|371.3|373.21|371.21|4
1721834090000|2024-07-24 15:14:50|373.25|371.25|373.19|371.19|373.25|371.25|373.18|371.18|10
1721834100000|2024-07-24 15:15:00|373.24|371.24|373.27|371.27|373.31|371.31|373.24|371.24|9
1721834110000|2024-07-24 15:15:10|373.3|371.3|373.37|371.37|373.4|371.4|373.27|371.27|5
1721834120000|2024-07-24 15:15:20|373.35|371.35|373.51|371.51|373.51|371.51|373.34|371.34|13
1721834130000|2024-07-24 15:15:30|373.5|371.5|373.58|371.58|373.64|371.64|373.48|371.48|7
1721834140000|2024-07-24 15:15:40|373.59|371.59|373.57|371.57|373.59|371.59|373.57|371.57|5
1721834150000|2024-07-24 15:15:50|373.58|371.58|373.53|371.53|373.7|371.7|373.52|371.52|11
1721834160000|2024-07-24 15:16:00|373.52|371.52|373.58|371.58|373.58|371.58|373.52|371.52|9
1721834170000|2024-07-24 15:16:10|373.6|371.6|373.66|371.66|373.68|371.68|373.6|371.6|4
1721834180000|2024-07-24 15:16:20|373.69|371.69|373.59|371.59|373.69|371.69|373.59|371.59|5
1721834190000|2024-07-24 15:16:30|373.61|371.61|373.58|371.58|373.61|371.61|373.58|371.58|8
1721834200000|2024-07-24 15:16:40|373.53|371.53|373.5|371.5|373.53|371.53|373.48|371.48|11
1721834210000|2024-07-24 15:16:50|373.51|371.51|373.59|371.59|373.61|371.61|373.5|371.5|16
1721834220000|2024-07-24 15:17:00|373.58|371.58|373.2|371.2|373.58|371.58|373.2|371.2|22
1721834230000|2024-07-24 15:17:10|373.19|371.19|372.79|370.79|373.19|371.19|372.79|370.79|16
1721834240000|2024-07-24 15:17:20|372.66|370.66|372.67|370.67|372.67|370.67|372.5|370.5|15
1721834250000|2024-07-24 15:17:30|372.62|370.62|372.46|370.46|372.69|370.69|372.46|370.46|11
1721834260000|2024-07-24 15:17:40|372.33|370.33|372.32|370.32|372.41|370.41|372.31|370.31|13
1721834270000|2024-07-24 15:17:50|372.33|370.33|372.26|370.26|372.33|370.33|372.23|370.23|13
1721834280000|2024-07-24 15:18:00|372.28|370.28|372.25|370.25|372.32|370.32|372.24|370.24|19
1721834290000|2024-07-24 15:18:10|372.28|370.28|372.12|370.12|372.28|370.28|372.12|370.12|31
1721834300000|2024-07-24 15:18:20|372.06|370.06|371.97|369.97|372.11|370.11|371.9|369.9|15
1721834310000|2024-07-24 15:18:30|371.98|369.98|371.71|369.71|371.98|369.98|371.71|369.71|8
1721834330000|2024-07-24 15:18:50|371.7|369.7|371.53|369.53|371.85|369.85|371.52|369.52|6
1721834340000|2024-07-24 15:19:00|371.51|369.51|371.55|369.55|371.65|369.65|371.42|369.42|19
1721834350000|2024-07-24 15:19:10|371.54|369.54|371.8|369.8|371.81|369.81|371.53|369.53|18
1721834360000|2024-07-24 15:19:20|371.81|369.81|371.87|369.87|371.96|369.96|371.81|369.81|13
1721834370000|2024-07-24 15:19:30|371.88|369.88|371.64|369.64|371.88|369.88|371.63|369.63|16
1721834380000|2024-07-24 15:19:40|371.63|369.63|371.66|369.66|371.66|369.66|371.63|369.63|5
1721834390000|2024-07-24 15:19:50|371.65|369.65|371.61|369.61|371.75|369.75|371.61|369.61|17
1721834400000|2024-07-24 15:20:00|371.6|369.6|371.87|369.87|372.08|370.08|371.6|369.6|23
1721834410000|2024-07-24 15:20:10|371.89|369.89|371.86|369.86|372.03|370.03|371.85|369.85|20
1721834420000|2024-07-24 15:20:20|371.85|369.85|371.67|369.67|371.85|369.85|371.66|369.66|18
1721834430000|2024-07-24 15:20:30|371.66|369.66|371.4|369.4|371.66|369.66|371.34|369.34|22
1721834440000|2024-07-24 15:20:40|371.38|369.38|371.46|369.46|371.46|369.46|371.36|369.36|18
1721834450000|2024-07-24 15:20:50|371.47|369.47|371.5|369.5|371.56|369.56|371.47|369.47|20
1721834460000|2024-07-24 15:21:00|371.49|369.49|371.7|369.7|371.7|369.7|371.44|369.44|26
1721834470000|2024-07-24 15:21:10|371.67|369.67|372.07|370.07|372.07|370.07|371.66|369.66|25
1721834480000|2024-07-24 15:21:20|372.06|370.06|371.96|369.96|372.06|370.06|371.94|369.94|23
1721834490000|2024-07-24 15:21:30|371.94|369.94|372.04|370.04|372.12|370.12|371.9|369.9|16
1721834500000|2024-07-24 15:21:40|372.08|370.08|372.02|370.02|372.15|370.15|372.02|370.02|22
1721834510000|2024-07-24 15:21:50|371.98|369.98|371.95|369.95|371.98|369.98|371.88|369.88|21
1721834520000|2024-07-24 15:22:00|371.96|369.96|371.54|369.54|371.97|369.97|371.53|369.53|30
1721834530000|2024-07-24 15:22:10|371.5|369.5|371.42|369.42|371.54|369.54|371.33|369.33|22
1721834540000|2024-07-24 15:22:20|371.43|369.43|371.21|369.21|371.43|369.43|371.2|369.2|18
1721834550000|2024-07-24 15:22:30|371.28|369.28|371.34|369.34|371.43|369.43|371.2|369.2|28
1721834560000|2024-07-24 15:22:40|371.33|369.33|371.15|369.15|371.33|369.33|371.15|369.15|19
1721834570000|2024-07-24 15:22:50|371.16|369.16|370.9|368.9|371.16|369.16|370.89|368.89|19
1721834580000|2024-07-24 15:23:00|370.91|368.91|370.93|368.93|370.98|368.98|370.88|368.88|15
1721834590000|2024-07-24 15:23:10|370.92|368.92|370.87|368.87|370.93|368.93|370.75|368.75|26
1721834600000|2024-07-24 15:23:20|370.85|368.85|371|369|371|369|370.83|368.83|17
1721834610000|2024-07-24 15:23:30|370.99|368.99|371.03|369.03|371.04|369.04|370.99|368.99|12
1721834620000|2024-07-24 15:23:40|371|369|370.64|368.64|371.01|369.01|370.6|368.6|21
1721834630000|2024-07-24 15:23:50|370.65|368.65|370.46|368.46|370.71|368.71|370.45|368.45|22
1721834640000|2024-07-24 15:24:00|370.48|368.48|370.08|368.08|370.57|368.57|370.08|368.08|21
1721834650000|2024-07-24 15:24:10|370.2|368.2|369.98|367.98|370.2|368.2|369.83|367.83|26
1721834660000|2024-07-24 15:24:20|370|368|369.83|367.83|370|368|369.75|367.75|20
1721834670000|2024-07-24 15:24:30|369.84|367.84|370.15|368.15|370.16|368.16|369.84|367.84|20
1721834680000|2024-07-24 15:24:40|370.14|368.14|370.04|368.04|370.24|368.24|370.04|368.04|23
1721834690000|2024-07-24 15:24:50|370|368|369.44|367.44|370|368|369.4|367.4|26
1721834700000|2024-07-24 15:25:00|369.53|367.53|369.57|367.57|369.69|367.69|369.48|367.48|22
1721834710000|2024-07-24 15:25:10|369.59|367.59|369.4|367.4|369.63|367.63|369.38|367.38|23
1721834720000|2024-07-24 15:25:20|369.38|367.38|369|367|369.38|367.38|368.98|366.98|25
1721834730000|2024-07-24 15:25:30|368.99|366.99|369.11|367.11|369.13|367.13|368.97|366.97|17
1721834740000|2024-07-24 15:25:40|369.1|367.1|369.13|367.13|369.14|367.14|369.09|367.09|11
1721834750000|2024-07-24 15:25:50|369.17|367.17|369.22|367.22|369.22|367.22|369.14|367.14|9
1721834760000|2024-07-24 15:26:00|369.25|367.25|369.44|367.44|369.46|367.46|369.25|367.25|21
1721834770000|2024-07-24 15:26:10|369.43|367.43|369.64|367.64|369.69|367.69|369.43|367.43|16
1721834780000|2024-07-24 15:26:20|369.65|367.65|369.71|367.71|369.87|367.87|369.65|367.65|19
1721834790000|2024-07-24 15:26:30|369.7|367.7|369.31|367.31|369.7|367.7|369.21|367.21|25
1721834800000|2024-07-24 15:26:40|369.35|367.35|369.35|367.35|369.46|367.46|369.35|367.35|21
1721834810000|2024-07-24 15:26:50|369.3|367.3|369.23|367.23|369.3|367.3|369.18|367.18|21
1721834820000|2024-07-24 15:27:00|369.22|367.22|369.58|367.58|369.58|367.58|369.2|367.2|23
1721834830000|2024-07-24 15:27:10|369.64|367.64|369.87|367.87|369.87|367.87|369.57|367.57|23
1721834840000|2024-07-24 15:27:20|369.86|367.86|369.68|367.68|369.97|367.97|369.65|367.65|23
1721834850000|2024-07-24 15:27:30|369.7|367.7|369.92|367.92|369.96|367.96|369.67|367.67|25
1721834860000|2024-07-24 15:27:40|369.9|367.9|370.1|368.1|370.1|368.1|369.88|367.88|19
1721834870000|2024-07-24 15:27:50|370.06|368.06|370.03|368.03|370.07|368.07|369.87|367.87|23
1721834880000|2024-07-24 15:28:00|370.01|368.01|369.71|367.71|370.01|368.01|369.62|367.62|25
1721834890000|2024-07-24 15:28:10|369.7|367.7|369.73|367.73|369.73|367.73|369.65|367.65|10
1721834900000|2024-07-24 15:28:20|369.74|367.74|369.82|367.82|369.84|367.84|369.74|367.74|21
1721834910000|2024-07-24 15:28:30|369.84|367.84|369.74|367.74|369.86|367.86|369.74|367.74|18
1721834920000|2024-07-24 15:28:40|369.75|367.75|369.75|367.75|369.81|367.81|369.73|367.73|14
1721834930000|2024-07-24 15:28:50|369.78|367.78|369.85|367.85|369.89|367.89|369.77|367.77|15
1721834940000|2024-07-24 15:29:00|369.84|367.84|369.84|367.84|369.86|367.86|369.79|367.79|21
1721834950000|2024-07-24 15:29:10|369.85|367.85|369.9|367.9|369.92|367.92|369.85|367.85|14
1721834960000|2024-07-24 15:29:20|369.88|367.88|369.65|367.65|369.88|367.88|369.63|367.63|11
1721834970000|2024-07-24 15:29:30|369.64|367.64|369.79|367.79|369.83|367.83|369.64|367.64|17
1721834980000|2024-07-24 15:29:40|369.78|367.78|369.54|367.54|369.78|367.78|369.54|367.54|12
1721834990000|2024-07-24 15:29:50|369.55|367.55|369.59|367.59|369.59|367.59|369.55|367.55|10
1721835000000|2024-07-24 15:30:00|369.57|367.57|369.86|367.86|369.86|367.86|369.56|367.56|16
1721835010000|2024-07-24 15:30:10|369.87|367.87|369.99|367.99|370.04|368.04|369.87|367.87|19
1721835020000|2024-07-24 15:30:20|370|368|369.97|367.97|370.14|368.14|369.95|367.95|26
1721835030000|2024-07-24 15:30:30|369.95|367.95|369.74|367.74|369.97|367.97|369.74|367.74|22
1721835040000|2024-07-24 15:30:40|369.75|367.75|369.74|367.74|369.78|367.78|369.74|367.74|5
1721835050000|2024-07-24 15:30:50|369.73|367.73|369.54|367.54|369.73|367.73|369.53|367.53|23
1721835060000|2024-07-24 15:31:00|369.58|367.58|369.56|367.56|369.58|367.58|369.45|367.45|11
1721835070000|2024-07-24 15:31:10|369.58|367.58|369.6|367.6|369.8|367.8|369.58|367.58|19
1721835080000|2024-07-24 15:31:20|369.62|367.62|369.55|367.55|369.62|367.62|369.54|367.54|12
1721835090000|2024-07-24 15:31:30|369.54|367.54|369.43|367.43|369.54|367.54|369.43|367.43|11
1721835100000|2024-07-24 15:31:40|369.41|367.41|369.34|367.34|369.46|367.46|369.34|367.34|10
1721835110000|2024-07-24 15:31:50|369.33|367.33|369.56|367.56|369.56|367.56|369.29|367.29|20
1721835120000|2024-07-24 15:32:00|369.57|367.57|369.38|367.38|369.6|367.6|369.38|367.38|19
1721835130000|2024-07-24 15:32:10|369.36|367.36|369.4|367.4|369.44|367.44|369.35|367.35|24
1721835140000|2024-07-24 15:32:20|369.43|367.43|368.97|366.97|369.43|367.43|368.97|366.97|19
1721835150000|2024-07-24 15:32:30|368.96|366.96|368.91|366.91|368.96|366.96|368.91|366.91|8
1721835160000|2024-07-24 15:32:40|368.9|366.9|368.68|366.68|368.9|366.9|368.66|366.66|8
1721835170000|2024-07-24 15:32:50|368.65|366.65|368.81|366.81|368.81|366.81|368.63|366.63|18
1721835180000|2024-07-24 15:33:00|368.85|366.85|369.2|367.2|369.22|367.22|368.85|366.85|23
1721835190000|2024-07-24 15:33:10|369.26|367.26|369.23|367.23|369.35|367.35|369.22|367.22|32
1721835200000|2024-07-24 15:33:20|369.22|367.22|369.09|367.09|369.22|367.22|369.04|367.04|21
1721835210000|2024-07-24 15:33:30|369.14|367.14|369.19|367.19|369.32|367.32|369.09|367.09|29
1721835220000|2024-07-24 15:33:40|369.24|367.24|369.27|367.27|369.44|367.44|369.24|367.24|25
1721835230000|2024-07-24 15:33:50|369.25|367.25|369.15|367.15|369.25|367.25|369.12|367.12|20
1721835240000|2024-07-24 15:34:00|369.13|367.13|369.28|367.28|369.32|367.32|369.1|367.1|21
1721835250000|2024-07-24 15:34:10|369.29|367.29|369.27|367.27|369.29|367.29|369.16|367.16|23
1721835260000|2024-07-24 15:34:20|369.28|367.28|369.35|367.35|369.35|367.35|369.28|367.28|10
1721835270000|2024-07-24 15:34:30|369.46|367.46|369.91|367.91|369.94|367.94|369.46|367.46|21
1721835280000|2024-07-24 15:34:40|369.92|367.92|369.94|367.94|370.01|368.01|369.87|367.87|23
1721835290000|2024-07-24 15:34:50|369.95|367.95|369.97|367.97|369.99|367.99|369.93|367.93|9
1721835300000|2024-07-24 15:35:00|369.96|367.96|369.94|367.94|370|368|369.93|367.93|22
1721835310000|2024-07-24 15:35:10|369.93|367.93|370.03|368.03|370.07|368.07|369.91|367.91|17
1721835320000|2024-07-24 15:35:20|370.02|368.02|369.89|367.89|370.07|368.07|369.86|367.86|23
1721835330000|2024-07-24 15:35:30|369.88|367.88|369.83|367.83|369.94|367.94|369.82|367.82|17
1721835340000|2024-07-24 15:35:40|369.82|367.82|369.65|367.65|369.82|367.82|369.64|367.64|15
1721835350000|2024-07-24 15:35:50|369.63|367.63|369.5|367.5|369.63|367.63|369.44|367.44|14
1721835360000|2024-07-24 15:36:00|369.51|367.51|369.58|367.58|369.58|367.58|369.43|367.43|29
1721835370000|2024-07-24 15:36:10|369.59|367.59|369.43|367.43|369.64|367.64|369.43|367.43|16
1721835380000|2024-07-24 15:36:20|369.42|367.42|369.13|367.13|369.42|367.42|369.11|367.11|15
1721835390000|2024-07-24 15:36:30|369.12|367.12|368.97|366.97|369.12|367.12|368.95|366.95|16
1721835400000|2024-07-24 15:36:40|368.98|366.98|369.02|367.02|369.1|367.1|368.98|366.98|21
1721835410000|2024-07-24 15:36:50|369.04|367.04|368.99|366.99|369.06|367.06|368.94|366.94|20
1721835420000|2024-07-24 15:37:00|369.1|367.1|369.06|367.06|369.18|367.18|369.06|367.06|13
1721835430000|2024-07-24 15:37:10|369.02|367.02|368.78|366.78|369.02|367.02|368.78|366.78|24
1721835440000|2024-07-24 15:37:20|368.77|366.77|368.76|366.76|368.78|366.78|368.71|366.71|14
1721835450000|2024-07-24 15:37:30|368.75|366.75|368.74|366.74|368.81|366.81|368.72|366.72|17
1721835460000|2024-07-24 15:37:40|368.73|366.73|368.81|366.81|368.82|366.82|368.71|366.71|11
1721835480000|2024-07-24 15:38:00|368.74|366.74|368.37|366.37|368.74|366.74|368.37|366.37|15
1721835490000|2024-07-24 15:38:10|368.34|366.34|368.26|366.26|368.38|366.38|368.24|366.24|14
1721835500000|2024-07-24 15:38:20|368.25|366.25|368.29|366.29|368.33|366.33|368.08|366.08|19
1721835510000|2024-07-24 15:38:30|368.28|366.28|368.48|366.48|368.56|366.56|368.28|366.28|19
1721835520000|2024-07-24 15:38:40|368.45|366.45|368.45|366.45|368.49|366.49|368.35|366.35|20
1721835530000|2024-07-24 15:38:50|368.43|366.43|368.45|366.45|368.52|366.52|368.43|366.43|10
1721835540000|2024-07-24 15:39:00|368.44|366.44|368.35|366.35|368.45|366.45|368.34|366.34|12
1721835550000|2024-07-24 15:39:10|368.34|366.34|368.32|366.32|368.45|366.45|368.32|366.32|18
1721835560000|2024-07-24 15:39:20|368.31|366.31|368.28|366.28|368.32|366.32|368.21|366.21|12
1721835570000|2024-07-24 15:39:30|368.27|366.27|368.04|366.04|368.28|366.28|368.03|366.03|10
1721835580000|2024-07-24 15:39:40|368.06|366.06|368.03|366.03|368.06|366.06|368.03|366.03|12
1721835600000|2024-07-24 15:40:00|367.9|365.9|367.69|365.69|367.91|365.91|367.69|365.69|14
1721835610000|2024-07-24 15:40:10|367.68|365.68|367.67|365.67|367.68|365.68|367.46|365.46|22
1721835620000|2024-07-24 15:40:20|367.71|365.71|367.85|365.85|367.93|365.93|367.71|365.71|20
1721835630000|2024-07-24 15:40:30|367.83|365.83|367.54|365.54|367.86|365.86|367.54|365.54|18
1721835640000|2024-07-24 15:40:40|367.52|365.52|367.4|365.4|367.54|365.54|367.36|365.36|14
1721835650000|2024-07-24 15:40:50|367.38|365.38|367.34|365.34|367.38|365.38|367.34|365.34|5
1721835660000|2024-07-24 15:41:00|367.37|365.37|367.15|365.15|367.37|365.37|367.15|365.15|14
1721835670000|2024-07-24 15:41:10|367.21|365.21|367.31|365.31|367.4|365.4|367.21|365.21|17
1721835680000|2024-07-24 15:41:20|367.3|365.3|367.27|365.27|367.4|365.4|367.27|365.27|22
1721835690000|2024-07-24 15:41:30|367.24|365.24|367.27|365.27|367.35|365.35|367.24|365.24|11
1721835700000|2024-07-24 15:41:40|367.26|365.26|367.26|365.26|367.27|365.27|367.25|365.25|4
1721835710000|2024-07-24 15:41:50|367.27|365.27|367.26|365.26|367.27|365.27|367.25|365.25|16
1721835720000|2024-07-24 15:42:00|367.27|365.27|367.34|365.34|367.34|365.34|367.26|365.26|22
1721835730000|2024-07-24 15:42:10|367.33|365.33|367.25|365.25|367.34|365.34|367.25|365.25|12
1721835740000|2024-07-24 15:42:20|367.29|365.29|367.27|365.27|367.37|365.37|367.26|365.26|20
1721835750000|2024-07-24 15:42:30|367.3|365.3|367.31|365.31|367.37|365.37|367.27|365.27|15
1721835760000|2024-07-24 15:42:40|367.26|365.26|367.29|365.29|367.3|365.3|367.26|365.26|12
1721835770000|2024-07-24 15:42:50|367.31|365.31|367.39|365.39|367.39|365.39|367.28|365.28|11
1721835780000|2024-07-24 15:43:00|367.4|365.4|367.5|365.5|367.55|365.55|367.4|365.4|16
1721835790000|2024-07-24 15:43:10|367.51|365.51|367.45|365.45|367.52|365.52|367.42|365.42|11
1721835800000|2024-07-24 15:43:20|367.41|365.41|367.53|365.53|367.53|365.53|367.4|365.4|10
1721835810000|2024-07-24 15:43:30|367.5|365.5|367.34|365.34|367.5|365.5|367.34|365.34|13
1721835820000|2024-07-24 15:43:40|367.29|365.29|367.27|365.27|367.32|365.32|367.27|365.27|10
1721835830000|2024-07-24 15:43:50|367.24|365.24|367.21|365.21|367.24|365.24|367.21|365.21|4
1721835840000|2024-07-24 15:44:00|367.22|365.22|367.17|365.17|367.22|365.22|367.17|365.17|6
1721835850000|2024-07-24 15:44:10|367.18|365.18|367.3|365.3|367.31|365.31|367.18|365.18|8
1721835860000|2024-07-24 15:44:20|367.32|365.32|367.34|365.34|367.35|365.35|367.25|365.25|13
1721835870000|2024-07-24 15:44:30|367.35|365.35|367.4|365.4|367.47|365.47|367.31|365.31|20
1721835880000|2024-07-24 15:44:40|367.41|365.41|367.4|365.4|367.53|365.53|367.4|365.4|14
1721835890000|2024-07-24 15:44:50|367.39|365.39|367.38|365.38|367.39|365.39|367.33|365.33|11
1721835900000|2024-07-24 15:45:00|367.39|365.39|367.24|365.24|367.41|365.41|367.24|365.24|21
1721835910000|2024-07-24 15:45:10|367.23|365.23|367.28|365.28|367.32|365.32|367.2|365.2|21
1721835920000|2024-07-24 15:45:20|367.29|365.29|367.23|365.23|367.29|365.29|367.18|365.18|18
1721835930000|2024-07-24 15:45:30|367.25|365.25|367.12|365.12|367.25|365.25|367.12|365.12|10
1721835940000|2024-07-24 15:45:40|367.11|365.11|367.07|365.07|367.12|365.12|367.07|365.07|7
1721835950000|2024-07-24 15:45:50|367.12|365.12|367.12|365.12|367.12|365.12|367.12|365.12|1
1721835970000|2024-07-24 15:46:10|367.21|365.21|367.3|365.3|367.3|365.3|367.17|365.17|15
1721835980000|2024-07-24 15:46:20|367.31|365.31|367.64|365.64|367.65|365.65|367.31|365.31|17
1721835990000|2024-07-24 15:46:30|367.67|365.67|367.84|365.84|367.91|365.91|367.67|365.67|18
1721836000000|2024-07-24 15:46:40|367.85|365.85|367.78|365.78|367.92|365.92|367.77|365.77|20
1721836010000|2024-07-24 15:46:50|367.77|365.77|367.72|365.72|367.78|365.78|367.69|365.69|14
1721836020000|2024-07-24 15:47:00|367.74|365.74|367.69|365.69|367.78|365.78|367.64|365.64|19
1721836030000|2024-07-24 15:47:10|367.68|365.68|367.4|365.4|367.68|365.68|367.4|365.4|15
1721836040000|2024-07-24 15:47:20|367.46|365.46|367.18|365.18|367.46|365.46|367.16|365.16|26
1721836050000|2024-07-24 15:47:30|367.17|365.17|367.58|365.58|367.61|365.61|367.17|365.17|27
1721836060000|2024-07-24 15:47:40|367.5|365.5|367.22|365.22|367.5|365.5|367.22|365.22|17
1721836070000|2024-07-24 15:47:50|367.23|365.23|367.27|365.27|367.27|365.27|367.22|365.22|11
1721836080000|2024-07-24 15:48:00|367.28|365.28|367.13|365.13|367.29|365.29|367.12|365.12|15
1721836090000|2024-07-24 15:48:10|367.16|365.16|367.21|365.21|367.26|365.26|367.12|365.12|21
1721836100000|2024-07-24 15:48:20|367.2|365.2|367.17|365.17|367.22|365.22|367.12|365.12|15
1721836110000|2024-07-24 15:48:30|367.16|365.16|367.12|365.12|367.17|365.17|367.12|365.12|13
1721836120000|2024-07-24 15:48:40|367.11|365.11|367.04|365.04|367.11|365.11|367.03|365.03|16
1721836130000|2024-07-24 15:48:50|367.03|365.03|366.65|364.65|367.04|365.04|366.58|364.58|12
1721836140000|2024-07-24 15:49:00|366.56|364.56|366.36|364.36|366.65|364.65|366.34|364.34|15
1721836150000|2024-07-24 15:49:10|366.38|364.38|366.81|364.81|366.81|364.81|366.34|364.34|19
1721836160000|2024-07-24 15:49:20|366.86|364.86|366.74|364.74|366.88|364.88|366.65|364.65|24
1721836170000|2024-07-24 15:49:30|366.75|364.75|366.78|364.78|366.79|364.79|366.73|364.73|10
1721836180000|2024-07-24 15:49:40|366.77|364.77|366.72|364.72|366.77|364.77|366.66|364.66|24
1721836190000|2024-07-24 15:49:50|366.74|364.74|366.79|364.79|366.83|364.83|366.73|364.73|19
1721836200000|2024-07-24 15:50:00|366.75|364.75|367.08|365.08|367.14|365.14|366.75|364.75|25
1721836210000|2024-07-24 15:50:10|367.07|365.07|366.98|364.98|367.09|365.09|366.93|364.93|24
1721836220000|2024-07-24 15:50:20|366.99|364.99|366.78|364.78|367.12|365.12|366.76|364.76|23
1721836230000|2024-07-24 15:50:30|366.79|364.79|366.95|364.95|366.95|364.95|366.79|364.79|20
1721836240000|2024-07-24 15:50:40|366.96|364.96|367.05|365.05|367.08|365.08|366.83|364.83|20
1721836250000|2024-07-24 15:50:50|367.03|365.03|366.9|364.9|367.03|365.03|366.88|364.88|16
1721836260000|2024-07-24 15:51:00|366.89|364.89|366.94|364.94|366.95|364.95|366.82|364.82|19
1721836270000|2024-07-24 15:51:10|366.96|364.96|366.92|364.92|366.96|364.96|366.84|364.84|18
1721836280000|2024-07-24 15:51:20|366.93|364.93|367.2|365.2|367.2|365.2|366.9|364.9|22
1721836290000|2024-07-24 15:51:30|367.19|365.19|367.22|365.22|367.23|365.23|367.19|365.19|13
1721836300000|2024-07-24 15:51:40|367.23|365.23|367.43|365.43|367.43|365.43|367.23|365.23|19
1721836310000|2024-07-24 15:51:50|367.42|365.42|367.52|365.52|367.52|365.52|367.35|365.35|18
1721836320000|2024-07-24 15:52:00|367.55|365.55|367.41|365.41|367.59|365.59|367.36|365.36|24
1721836330000|2024-07-24 15:52:10|367.42|365.42|367.55|365.55|367.55|365.55|367.37|365.37|19
1721836340000|2024-07-24 15:52:20|367.64|365.64|367.9|365.9|367.9|365.9|367.64|365.64|17
1721836350000|2024-07-24 15:52:30|367.91|365.91|367.76|365.76|367.94|365.94|367.75|365.75|18
1721836360000|2024-07-24 15:52:40|367.75|365.75|367.58|365.58|367.8|365.8|367.58|365.58|24
1721836370000|2024-07-24 15:52:50|367.59|365.59|367.52|365.52|367.59|365.59|367.52|365.52|10
1721836380000|2024-07-24 15:53:00|367.51|365.51|367.51|365.51|367.54|365.54|367.4|365.4|24
1721836390000|2024-07-24 15:53:10|367.52|365.52|367.75|365.75|367.78|365.78|367.52|365.52|23
1721836400000|2024-07-24 15:53:20|367.73|365.73|367.77|365.77|367.79|365.79|367.66|365.66|21
1721836410000|2024-07-24 15:53:30|367.75|365.75|367.87|365.87|367.91|365.91|367.75|365.75|20
1721836420000|2024-07-24 15:53:40|367.86|365.86|367.92|365.92|367.94|365.94|367.86|365.86|20
1721836430000|2024-07-24 15:53:50|367.93|365.93|368.11|366.11|368.12|366.12|367.92|365.92|24
1721836440000|2024-07-24 15:54:00|368.1|366.1|368.19|366.19|368.19|366.19|368.05|366.05|26
1721836450000|2024-07-24 15:54:10|368.2|366.2|368.25|366.25|368.46|366.46|368.2|366.2|27
1721836460000|2024-07-24 15:54:20|368.24|366.24|368.2|366.2|368.34|366.34|368.2|366.2|21
1721836470000|2024-07-24 15:54:30|368.21|366.21|368.21|366.21|368.24|366.24|368.17|366.17|23
1721836480000|2024-07-24 15:54:40|368.2|366.2|368.24|366.24|368.31|366.31|368.2|366.2|10
1721836490000|2024-07-24 15:54:50|368.23|366.23|368.2|366.2|368.23|366.23|368.06|366.06|17
1721836500000|2024-07-24 15:55:00|368.26|366.26|368.36|366.36|368.39|366.39|368.26|366.26|18
1721836510000|2024-07-24 15:55:10|368.37|366.37|368.38|366.38|368.39|366.39|368.31|366.31|21
1721836520000|2024-07-24 15:55:20|368.45|366.45|368.41|366.41|368.5|366.5|368.41|366.41|23
1721836530000|2024-07-24 15:55:30|368.39|366.39|368.15|366.15|368.39|366.39|368.15|366.15|12
1721836540000|2024-07-24 15:55:40|368.14|366.14|368|366|368.14|366.14|368|366|18
1721836550000|2024-07-24 15:55:50|367.99|365.99|368.01|366.01|368.05|366.05|367.98|365.98|20
1721836560000|2024-07-24 15:56:00|368.02|366.02|367.99|365.99|368.06|366.06|367.9|365.9|27
1721836570000|2024-07-24 15:56:10|368.02|366.02|368.05|366.05|368.09|366.09|367.97|365.97|20
1721836580000|2024-07-24 15:56:20|368.04|366.04|367.95|365.95|368.04|366.04|367.91|365.91|21
1721836590000|2024-07-24 15:56:30|367.99|365.99|368.06|366.06|368.17|366.17|367.96|365.96|20
1721836600000|2024-07-24 15:56:40|368.04|366.04|367.94|365.94|368.04|366.04|367.93|365.93|19
1721836610000|2024-07-24 15:56:50|367.93|365.93|367.77|365.77|367.94|365.94|367.76|365.76|18
1721836620000|2024-07-24 15:57:00|367.76|365.76|367.39|365.39|367.76|365.76|367.39|365.39|26
1721836630000|2024-07-24 15:57:10|367.38|365.38|367.76|365.76|367.76|365.76|367.38|365.38|24
1721836640000|2024-07-24 15:57:20|367.78|365.78|367.84|365.84|367.88|365.88|367.78|365.78|24
1721836650000|2024-07-24 15:57:30|367.87|365.87|367.79|365.79|367.87|365.87|367.77|365.77|19
1721836660000|2024-07-24 15:57:40|367.8|365.8|367.73|365.73|367.81|365.81|367.69|365.69|20
1721836670000|2024-07-24 15:57:50|367.74|365.74|367.78|365.78|367.87|365.87|367.7|365.7|22
1721836680000|2024-07-24 15:58:00|367.79|365.79|367.81|365.81|367.85|365.85|367.79|365.79|21
1721836690000|2024-07-24 15:58:10|367.8|365.8|367.73|365.73|367.8|365.8|367.7|365.7|6
1721836700000|2024-07-24 15:58:20|367.75|365.75|367.73|365.73|367.77|365.77|367.73|365.73|15
1721836710000|2024-07-24 15:58:30|367.76|365.76|367.68|365.68|367.76|365.76|367.67|365.67|13
1721836720000|2024-07-24 15:58:40|367.69|365.69|367.69|365.69|367.72|365.72|367.69|365.69|12
1721836730000|2024-07-24 15:58:50|367.68|365.68|367.54|365.54|367.68|365.68|367.47|365.47|28
1721836740000|2024-07-24 15:59:00|367.52|365.52|367.5|365.5|367.54|365.54|367.47|365.47|21
1721836750000|2024-07-24 15:59:10|367.53|365.53|367.29|365.29|367.53|365.53|367.29|365.29|22
1721836760000|2024-07-24 15:59:20|367.28|365.28|367.41|365.41|367.43|365.43|367.23|365.23|27
1721836770000|2024-07-24 15:59:30|367.4|365.4|367.27|365.27|367.4|365.4|367.24|365.24|27
1721836780000|2024-07-24 15:59:40|367.26|365.26|367.09|365.09|367.26|365.26|367.09|365.09|18
1721836790000|2024-07-24 15:59:50|367.08|365.08|367.07|365.07|367.14|365.14|367.05|365.05|20
1721836800000|2024-07-24 16:00:00|367.08|365.08|367.11|365.11|367.16|365.16|367.04|365.04|28
1721836810000|2024-07-24 16:00:10|367.14|365.14|367.16|365.16|367.22|365.22|367.13|365.13|16
1721836820000|2024-07-24 16:00:20|367.15|365.15|366.9|364.9|367.15|365.15|366.9|364.9|17
1721836830000|2024-07-24 16:00:30|366.89|364.89|366.93|364.93|366.93|364.93|366.88|364.88|10
1721836840000|2024-07-24 16:00:40|366.92|364.92|366.86|364.86|366.92|364.92|366.84|364.84|16
1721836850000|2024-07-24 16:00:50|366.82|364.82|366.88|364.88|366.89|364.89|366.81|364.81|20
1721836860000|2024-07-24 16:01:00|366.87|364.87|366.83|364.83|366.87|364.87|366.79|364.79|23
1721836870000|2024-07-24 16:01:10|366.84|364.84|366.89|364.89|366.9|364.9|366.84|364.84|12
1721836880000|2024-07-24 16:01:20|366.87|364.87|367.01|365.01|367.01|365.01|366.87|364.87|10
1721836890000|2024-07-24 16:01:30|367.03|365.03|367.01|365.01|367.03|365.03|367.01|365.01|4
1721836900000|2024-07-24 16:01:40|367.03|365.03|367.3|365.3|367.3|365.3|367.01|365.01|11
1721836910000|2024-07-24 16:01:50|367.28|365.28|367.37|365.37|367.37|365.37|367.24|365.24|23
1721836920000|2024-07-24 16:02:00|367.38|365.38|367.33|365.33|367.39|365.39|367.27|365.27|20
1721836930000|2024-07-24 16:02:10|367.31|365.31|367.43|365.43|367.43|365.43|367.27|365.27|20
1721836940000|2024-07-24 16:02:20|367.44|365.44|367.14|365.14|367.44|365.44|367.08|365.08|26
1721836950000|2024-07-24 16:02:30|367.15|365.15|366.97|364.97|367.15|365.15|366.97|364.97|23
1721836960000|2024-07-24 16:02:40|366.98|364.98|367.25|365.25|367.32|365.32|366.98|364.98|23
1721836970000|2024-07-24 16:02:50|367.26|365.26|367.26|365.26|367.29|365.29|367.25|365.25|16
1721836980000|2024-07-24 16:03:00|367.27|365.27|367.23|365.23|367.27|365.27|367.07|365.07|21
1721836990000|2024-07-24 16:03:10|367.24|365.24|367.04|365.04|367.25|365.25|367.04|365.04|21
1721837000000|2024-07-24 16:03:20|367.07|365.07|367.24|365.24|367.24|365.24|367.02|365.02|24
1721837010000|2024-07-24 16:03:30|367.27|365.27|367.24|365.24|367.35|365.35|367.22|365.22|27
1721837020000|2024-07-24 16:03:40|367.23|365.23|367.17|365.17|367.28|365.28|367.16|365.16|12
1721837030000|2024-07-24 16:03:50|367.16|365.16|367.5|365.5|367.5|365.5|367.15|365.15|20
1721837040000|2024-07-24 16:04:00|367.51|365.51|367.34|365.34|367.53|365.53|367.34|365.34|19
1721837050000|2024-07-24 16:04:10|367.33|365.33|367.3|365.3|367.36|365.36|367.3|365.3|16
1721837060000|2024-07-24 16:04:20|367.31|365.31|367.15|365.15|367.31|365.31|367.13|365.13|15
1721837070000|2024-07-24 16:04:30|367.14|365.14|367.11|365.11|367.16|365.16|367.11|365.11|18
1721837080000|2024-07-24 16:04:40|367.1|365.1|367.05|365.05|367.1|365.1|366.87|364.87|23
1721837090000|2024-07-24 16:04:50|367.08|365.08|367.07|365.07|367.11|365.11|367.05|365.05|21
1721837100000|2024-07-24 16:05:00|367.09|365.09|367.08|365.08|367.15|365.15|367.08|365.08|16
1721837110000|2024-07-24 16:05:10|367.07|365.07|366.96|364.96|367.07|365.07|366.95|364.95|18
1721837120000|2024-07-24 16:05:20|366.94|364.94|366.79|364.79|366.94|364.94|366.75|364.75|22
1721837130000|2024-07-24 16:05:30|366.78|364.78|366.45|364.45|366.78|364.78|366.45|364.45|18
1721837140000|2024-07-24 16:05:40|366.44|364.44|366.36|364.36|366.51|364.51|366.33|364.33|19
1721837150000|2024-07-24 16:05:50|366.34|364.34|366.19|364.19|366.37|364.37|366.19|364.19|23
1721837160000|2024-07-24 16:06:00|366.18|364.18|366.17|364.17|366.2|364.2|366.08|364.08|22
1721837170000|2024-07-24 16:06:10|366.15|364.15|366.01|364.01|366.15|364.15|365.91|363.91|22
1721837180000|2024-07-24 16:06:20|366.02|364.02|366.4|364.4|366.49|364.49|366.01|364.01|28
1721837190000|2024-07-24 16:06:30|366.41|364.41|366.27|364.27|366.43|364.43|366.26|364.26|25
1721837200000|2024-07-24 16:06:40|366.28|364.28|366.24|364.24|366.34|364.34|366.24|364.24|23
1721837210000|2024-07-24 16:06:50|366.21|364.21|365.95|363.95|366.21|364.21|365.95|363.95|17
1721837220000|2024-07-24 16:07:00|365.94|363.94|365.84|363.84|366.07|364.07|365.84|363.84|26
1721837230000|2024-07-24 16:07:10|365.83|363.83|365.89|363.89|365.91|363.91|365.82|363.82|19
1721837240000|2024-07-24 16:07:20|365.91|363.91|366.04|364.04|366.1|364.1|365.9|363.9|19
1721837250000|2024-07-24 16:07:30|366.03|364.03|365.82|363.82|366.03|364.03|365.81|363.81|24
1721837260000|2024-07-24 16:07:40|365.84|363.84|365.86|363.86|365.86|363.86|365.81|363.81|19
1721837270000|2024-07-24 16:07:50|365.87|363.87|365.89|363.89|365.9|363.9|365.83|363.83|25
1721837280000|2024-07-24 16:08:00|365.87|363.87|366.01|364.01|366.18|364.18|365.86|363.86|20
1721837290000|2024-07-24 16:08:10|365.99|363.99|365.84|363.84|365.99|363.99|365.82|363.82|14
1721837300000|2024-07-24 16:08:20|365.78|363.78|366.08|364.08|366.2|364.2|365.78|363.78|27
1721837310000|2024-07-24 16:08:30|366.17|364.17|366.08|364.08|366.32|364.32|366.08|364.08|22
1721837320000|2024-07-24 16:08:40|366.06|364.06|366.03|364.03|366.06|364.06|366.02|364.02|13
1721837330000|2024-07-24 16:08:50|366.02|364.02|366.02|364.02|366.1|364.1|366.01|364.01|14
1721837340000|2024-07-24 16:09:00|366.05|364.05|366.09|364.09|366.1|364.1|365.93|363.93|21
1721837350000|2024-07-24 16:09:10|366.1|364.1|366.2|364.2|366.21|364.21|366.1|364.1|15
1721837360000|2024-07-24 16:09:20|366.19|364.19|365.85|363.85|366.2|364.2|365.83|363.83|31
1721837370000|2024-07-24 16:09:30|365.83|363.83|365.94|363.94|366.14|364.14|365.83|363.83|25
1721837380000|2024-07-24 16:09:40|365.87|363.87|365.62|363.62|365.87|363.87|365.61|363.61|20
1721837390000|2024-07-24 16:09:50|365.61|363.61|365.42|363.42|365.64|363.64|365.42|363.42|27
1721837400000|2024-07-24 16:10:00|365.43|363.43|365.44|363.44|365.44|363.44|365.34|363.34|21
1721837410000|2024-07-24 16:10:10|365.45|363.45|365.5|363.5|365.66|363.66|365.43|363.43|22
1721837420000|2024-07-24 16:10:20|365.59|363.59|365.62|363.62|365.64|363.64|365.43|363.43|22
1721837430000|2024-07-24 16:10:30|365.6|363.6|365.98|363.98|366.05|364.05|365.55|363.55|27
1721837440000|2024-07-24 16:10:40|366|364|366.17|364.17|366.19|364.19|365.92|363.92|31
1721837450000|2024-07-24 16:10:50|366.2|364.2|366.25|364.25|366.29|364.29|366.18|364.18|26
1721837460000|2024-07-24 16:11:00|366.33|364.33|366.72|364.72|366.74|364.74|366.3|364.3|24
1721837470000|2024-07-24 16:11:10|366.71|364.71|366.8|364.8|366.85|364.85|366.69|364.69|29
1721837480000|2024-07-24 16:11:20|366.81|364.81|366.99|364.99|366.99|364.99|366.7|364.7|26
1721837490000|2024-07-24 16:11:30|367.04|365.04|367|365|367.09|365.09|366.98|364.98|28
1721837500000|2024-07-24 16:11:40|367.01|365.01|366.98|364.98|367.08|365.08|366.98|364.98|24
1721837510000|2024-07-24 16:11:50|366.97|364.97|366.94|364.94|366.97|364.97|366.85|364.85|22
1721837520000|2024-07-24 16:12:00|366.93|364.93|366.86|364.86|366.96|364.96|366.85|364.85|20
1721837530000|2024-07-24 16:12:10|366.87|364.87|366.49|364.49|366.87|364.87|366.42|364.42|23
1721837540000|2024-07-24 16:12:20|366.47|364.47|366.48|364.48|366.72|364.72|366.47|364.47|23
1721837550000|2024-07-24 16:12:30|366.49|364.49|366.51|364.51|366.62|364.62|366.49|364.49|20
1721837560000|2024-07-24 16:12:40|366.49|364.49|366.67|364.67|366.72|364.72|366.49|364.49|20
1721837570000|2024-07-24 16:12:50|366.69|364.69|366.56|364.56|366.71|364.71|366.56|364.56|19
1721837580000|2024-07-24 16:13:00|366.55|364.55|366.51|364.51|366.57|364.57|366.39|364.39|22
1721837590000|2024-07-24 16:13:10|366.55|364.55|366.67|364.67|366.72|364.72|366.55|364.55|22
1721837600000|2024-07-24 16:13:20|366.69|364.69|366.98|364.98|367.03|365.03|366.68|364.68|14
1721837610000|2024-07-24 16:13:30|366.97|364.97|366.99|364.99|367.04|365.04|366.94|364.94|20
1721837620000|2024-07-24 16:13:40|367.03|365.03|367.15|365.15|367.33|365.33|367.03|365.03|28
1721837630000|2024-07-24 16:13:50|367.14|365.14|367.16|365.16|367.16|365.16|367.04|365.04|20
1721837640000|2024-07-24 16:14:00|367.26|365.26|366.96|364.96|367.27|365.27|366.93|364.93|20
1721837650000|2024-07-24 16:14:10|366.95|364.95|366.93|364.93|366.98|364.98|366.93|364.93|10
1721837660000|2024-07-24 16:14:20|366.95|364.95|367.19|365.19|367.28|365.28|366.94|364.94|20
1721837670000|2024-07-24 16:14:30|367.2|365.2|367.66|365.66|367.72|365.72|367.2|365.2|30
1721837680000|2024-07-24 16:14:40|367.64|365.64|367.81|365.81|367.83|365.83|367.63|365.63|20
1721837690000|2024-07-24 16:14:50|367.82|365.82|368.04|366.04|368.04|366.04|367.82|365.82|20
1721837700000|2024-07-24 16:15:00|368.03|366.03|367.99|365.99|368.15|366.15|367.99|365.99|28
1721837710000|2024-07-24 16:15:10|367.98|365.98|368.41|366.41|368.41|366.41|367.87|365.87|31
1721837720000|2024-07-24 16:15:20|368.42|366.42|368.66|366.66|368.73|366.73|368.42|366.42|27
1721837730000|2024-07-24 16:15:30|368.65|366.65|368.56|366.56|368.78|366.78|368.56|366.56|28
1721837740000|2024-07-24 16:15:40|368.55|366.55|368.67|366.67|368.67|366.67|368.55|366.55|19
1721837750000|2024-07-24 16:15:50|368.7|366.7|368.66|366.66|368.81|366.81|368.64|366.64|26
1721837760000|2024-07-24 16:16:00|368.65|366.65|368.75|366.75|368.83|366.83|368.57|366.57|30
1721837770000|2024-07-24 16:16:10|368.72|366.72|368.72|366.72|368.75|366.75|368.66|366.66|20
1721837780000|2024-07-24 16:16:20|368.7|366.7|369.01|367.01|369.03|367.03|368.68|366.68|21
1721837790000|2024-07-24 16:16:30|369.03|367.03|369.18|367.18|369.2|367.2|369|367|20
1721837800000|2024-07-24 16:16:40|369.19|367.19|369.12|367.12|369.21|367.21|369.07|367.07|22
1721837810000|2024-07-24 16:16:50|369.09|367.09|369.11|367.11|369.11|367.11|368.98|366.98|24
1721837820000|2024-07-24 16:17:00|369.1|367.1|369.1|367.1|369.1|367.1|368.91|366.91|27
1721837830000|2024-07-24 16:17:10|369.08|367.08|369.22|367.22|369.23|367.23|369.01|367.01|17
1721837840000|2024-07-24 16:17:20|369.23|367.23|369.29|367.29|369.51|367.51|369.23|367.23|26
1721837850000|2024-07-24 16:17:30|369.33|367.33|369.31|367.31|369.4|367.4|369.24|367.24|20
1721837860000|2024-07-24 16:17:40|369.29|367.29|369.17|367.17|369.38|367.38|369.17|367.17|27
1721837870000|2024-07-24 16:17:50|369.16|367.16|369.26|367.26|369.26|367.26|369.16|367.16|20
1721837880000|2024-07-24 16:18:00|369.23|367.23|369.24|367.24|369.24|367.24|369.07|367.07|21
1721837890000|2024-07-24 16:18:10|369.22|367.22|368.96|366.96|369.22|367.22|368.95|366.95|24
1721837900000|2024-07-24 16:18:20|368.93|366.93|368.82|366.82|368.93|366.93|368.82|366.82|12
1721837910000|2024-07-24 16:18:30|368.85|366.85|368.99|366.99|369.03|367.03|368.85|366.85|12
1721837920000|2024-07-24 16:18:40|369|367|369.11|367.11|369.14|367.14|369|367|15
1721837930000|2024-07-24 16:18:50|369.08|367.08|369.14|367.14|369.37|367.37|369.08|367.08|18
1721837940000|2024-07-24 16:19:00|369.13|367.13|368.99|366.99|369.13|367.13|368.87|366.87|21
1721837950000|2024-07-24 16:19:10|369|367|369.11|367.11|369.11|367.11|369|367|21
1721837960000|2024-07-24 16:19:20|369.1|367.1|369.02|367.02|369.11|367.11|368.99|366.99|18
1721837970000|2024-07-24 16:19:30|369.01|367.01|369.02|367.02|369.02|367.02|368.78|366.78|20
1721837980000|2024-07-24 16:19:40|369.01|367.01|368.75|366.75|369.02|367.02|368.75|366.75|21
1721837990000|2024-07-24 16:19:50|368.76|366.76|368.83|366.83|368.88|366.88|368.76|366.76|21
1721838000000|2024-07-24 16:20:00|368.82|366.82|368.91|366.91|368.91|366.91|368.74|366.74|24
1721838010000|2024-07-24 16:20:10|368.9|366.9|368.96|366.96|368.96|366.96|368.81|366.81|18
1721838020000|2024-07-24 16:20:20|369.01|367.01|368.95|366.95|369.12|367.12|368.87|366.87|25
1721838030000|2024-07-24 16:20:30|368.91|366.91|369.05|367.05|369.09|367.09|368.91|366.91|12
1721838040000|2024-07-24 16:20:40|369.04|367.04|368.82|366.82|369.04|367.04|368.82|366.82|12
1721838050000|2024-07-24 16:20:50|368.8|366.8|368.76|366.76|368.8|366.8|368.74|366.74|10
1721838060000|2024-07-24 16:21:00|368.75|366.75|368.65|366.65|368.76|366.76|368.65|366.65|22
1721838070000|2024-07-24 16:21:10|368.64|366.64|368.57|366.57|368.65|366.65|368.57|366.57|20
1721838080000|2024-07-24 16:21:20|368.55|366.55|368.55|366.55|368.65|366.65|368.55|366.55|7
1721838090000|2024-07-24 16:21:30|368.54|366.54|368.52|366.52|368.54|366.54|368.52|366.52|3
1721838100000|2024-07-24 16:21:40|368.51|366.51|368.55|366.55|368.55|366.55|368.5|366.5|9
1721838130000|2024-07-24 16:22:10|368.62|366.62|368.65|366.65|368.68|366.68|368.62|366.62|3
1721838140000|2024-07-24 16:22:20|368.66|366.66|368.75|366.75|368.76|366.76|368.6|366.6|28
1721838150000|2024-07-24 16:22:30|368.74|366.74|368.8|366.8|368.8|366.8|368.72|366.72|14
1721838160000|2024-07-24 16:22:40|368.79|366.79|368.69|366.69|368.79|366.79|368.66|366.66|11
1721838170000|2024-07-24 16:22:50|368.68|366.68|368.55|366.55|368.68|366.68|368.55|366.55|6
1721838180000|2024-07-24 16:23:00|368.54|366.54|368.53|366.53|368.54|366.54|368.5|366.5|6
1721838190000|2024-07-24 16:23:10|368.55|366.55|368.53|366.53|368.55|366.55|368.53|366.53|3
1721838200000|2024-07-24 16:23:20|368.55|366.55|368.54|366.54|368.55|366.55|368.54|366.54|6
1721838210000|2024-07-24 16:23:30|368.55|366.55|368.55|366.55|368.55|366.55|368.52|366.52|4
1721838220000|2024-07-24 16:23:40|368.54|366.54|368.54|366.54|368.54|366.54|368.54|366.54|1
1721838230000|2024-07-24 16:23:50|368.55|366.55|368.21|366.21|368.55|366.55|368.21|366.21|9
1721838240000|2024-07-24 16:24:00|368.22|366.22|368.07|366.07|368.22|366.22|368.07|366.07|21
1721838250000|2024-07-24 16:24:10|368.08|366.08|368.22|366.22|368.25|366.25|368.08|366.08|24
1721838260000|2024-07-24 16:24:20|368.24|366.24|368.36|366.36|368.36|366.36|368.22|366.22|12
1721838270000|2024-07-24 16:24:30|368.35|366.35|368.31|366.31|368.35|366.35|368.21|366.21|24
1721838280000|2024-07-24 16:24:40|368.32|366.32|368.42|366.42|368.46|366.46|368.32|366.32|17
1721838290000|2024-07-24 16:24:50|368.41|366.41|368.41|366.41|368.41|366.41|368.34|366.34|15
1721838300000|2024-07-24 16:25:00|368.42|366.42|368.54|366.54|368.56|366.56|368.42|366.42|21
1721838310000|2024-07-24 16:25:10|368.62|366.62|368.72|366.72|368.76|366.76|368.62|366.62|29
1721838320000|2024-07-24 16:25:20|368.75|366.75|368.77|366.77|368.77|366.77|368.71|366.71|14
1721838330000|2024-07-24 16:25:30|368.76|366.76|368.76|366.76|368.76|366.76|368.76|366.76|1
1721838340000|2024-07-24 16:25:40|368.74|366.74|368.71|366.71|368.74|366.74|368.69|366.69|17
1721838350000|2024-07-24 16:25:50|368.72|366.72|368.77|366.77|368.77|366.77|368.69|366.69|9
1721838360000|2024-07-24 16:26:00|368.8|366.8|369.1|367.1|369.16|367.16|368.8|366.8|18
1721838370000|2024-07-24 16:26:10|369.11|367.11|368.91|366.91|369.11|367.11|368.88|366.88|18
1721838380000|2024-07-24 16:26:20|368.93|366.93|368.88|366.88|368.94|366.94|368.88|366.88|12
1721838390000|2024-07-24 16:26:30|368.9|366.9|369.02|367.02|369.02|367.02|368.9|366.9|19
1721838400000|2024-07-24 16:26:40|369.03|367.03|369.25|367.25|369.25|367.25|369.03|367.03|17
1721838410000|2024-07-24 16:26:50|369.24|367.24|369.19|367.19|369.24|367.24|369.14|367.14|21
1721838420000|2024-07-24 16:27:00|369.18|367.18|369.1|367.1|369.2|367.2|369.1|367.1|17
1721838430000|2024-07-24 16:27:10|369.09|367.09|368.87|366.87|369.09|367.09|368.87|366.87|16
1721838440000|2024-07-24 16:27:20|368.88|366.88|368.9|366.9|368.98|366.98|368.86|366.86|22
1721838450000|2024-07-24 16:27:30|368.91|366.91|368.9|366.9|368.93|366.93|368.9|366.9|8
1721838460000|2024-07-24 16:27:40|368.87|366.87|368.69|366.69|368.87|366.87|368.69|366.69|16
1721838470000|2024-07-24 16:27:50|368.7|366.7|368.5|366.5|368.7|366.7|368.49|366.49|15
1721838480000|2024-07-24 16:28:00|368.53|366.53|368.59|366.59|368.64|366.64|368.53|366.53|16
1721838490000|2024-07-24 16:28:10|368.6|366.6|368.52|366.52|368.6|366.6|368.51|366.51|15
1721838500000|2024-07-24 16:28:20|368.5|366.5|368.35|366.35|368.5|366.5|368.35|366.35|8
1721838510000|2024-07-24 16:28:30|368.33|366.33|368.24|366.24|368.35|366.35|368.23|366.23|22
1721838520000|2024-07-24 16:28:40|368.25|366.25|368.31|366.31|368.43|366.43|368.25|366.25|22
1721838530000|2024-07-24 16:28:50|368.3|366.3|368.19|366.19|368.3|366.3|368.15|366.15|15
1721838540000|2024-07-24 16:29:00|368.18|366.18|368.14|366.14|368.24|366.24|368.14|366.14|19
1721838550000|2024-07-24 16:29:10|368.15|366.15|368.2|366.2|368.2|366.2|368.15|366.15|13
1721838560000|2024-07-24 16:29:20|368.29|366.29|368.31|366.31|368.31|366.31|368.22|366.22|16
1721838570000|2024-07-24 16:29:30|368.26|366.26|368.25|366.25|368.3|366.3|368.23|366.23|14
1721838580000|2024-07-24 16:29:40|368.27|366.27|368.32|366.32|368.35|366.35|368.27|366.27|19
1721838590000|2024-07-24 16:29:50|368.31|366.31|368.25|366.25|368.31|366.31|368.24|366.24|9
1721838600000|2024-07-24 16:30:00|368.26|366.26|368.22|366.22|368.27|366.27|368.17|366.17|21
1721838610000|2024-07-24 16:30:10|368.26|366.26|368.29|366.29|368.36|366.36|368.24|366.24|21
1721838620000|2024-07-24 16:30:20|368.31|366.31|368.41|366.41|368.45|366.45|368.31|366.31|11
1721838630000|2024-07-24 16:30:30|368.4|366.4|368.46|366.46|368.46|366.46|368.34|366.34|12
1721838640000|2024-07-24 16:30:40|368.53|366.53|368.55|366.55|368.58|366.58|368.41|366.41|19
1721838650000|2024-07-24 16:30:50|368.53|366.53|368.56|366.56|368.57|366.57|368.52|366.52|10
1721838660000|2024-07-24 16:31:00|368.57|366.57|368.83|366.83|368.95|366.95|368.52|366.52|27
1721838670000|2024-07-24 16:31:10|368.78|366.78|368.73|366.73|368.78|366.78|368.59|366.59|22
1721838680000|2024-07-24 16:31:20|368.74|366.74|368.75|366.75|368.75|366.75|368.71|366.71|13
1721838690000|2024-07-24 16:31:30|368.8|366.8|368.71|366.71|368.81|366.81|368.71|366.71|14
1721838700000|2024-07-24 16:31:40|368.72|366.72|368.79|366.79|368.79|366.79|368.7|366.7|13
1721838710000|2024-07-24 16:31:50|368.82|366.82|368.86|366.86|368.88|366.88|368.81|366.81|10
1721838720000|2024-07-24 16:32:00|368.83|366.83|368.82|366.82|368.83|366.83|368.81|366.81|4
1721838730000|2024-07-24 16:32:10|368.8|366.8|368.65|366.65|368.8|366.8|368.65|366.65|7
1721838740000|2024-07-24 16:32:20|368.61|366.61|368.52|366.52|368.61|366.61|368.41|366.41|20
1721838750000|2024-07-24 16:32:30|368.5|366.5|368.46|366.46|368.51|366.51|368.42|366.42|29
1721838760000|2024-07-24 16:32:40|368.47|366.47|368.69|366.69|368.74|366.74|368.47|366.47|20
1721838770000|2024-07-24 16:32:50|368.66|366.66|368.61|366.61|368.66|366.66|368.59|366.59|9
1721838780000|2024-07-24 16:33:00|368.62|366.62|368.76|366.76|368.8|366.8|368.6|366.6|22
1721838790000|2024-07-24 16:33:10|368.79|366.79|368.74|366.74|368.81|366.81|368.74|366.74|14
1721838800000|2024-07-24 16:33:20|368.76|366.76|368.82|366.82|368.82|366.82|368.76|366.76|11
1721838810000|2024-07-24 16:33:30|368.78|366.78|368.78|366.78|368.79|366.79|368.65|366.65|22
1721838820000|2024-07-24 16:33:40|368.79|366.79|368.86|366.86|368.86|366.86|368.79|366.79|6
1721838830000|2024-07-24 16:33:50|368.85|366.85|368.71|366.71|368.86|366.86|368.71|366.71|11
1721838840000|2024-07-24 16:34:00|368.68|366.68|368.64|366.64|368.7|366.7|368.63|366.63|14
1721838850000|2024-07-24 16:34:10|368.66|366.66|368.85|366.85|368.87|366.87|368.65|366.65|20
1721838860000|2024-07-24 16:34:20|368.86|366.86|369.01|367.01|369.06|367.06|368.84|366.84|20
1721838870000|2024-07-24 16:34:30|369.02|367.02|369.17|367.17|369.17|367.17|369.02|367.02|17
1721838880000|2024-07-24 16:34:40|369.21|367.21|369.25|367.25|369.28|367.28|369.21|367.21|7
1721838890000|2024-07-24 16:34:50|369.27|367.27|369.34|367.34|369.36|367.36|369.26|367.26|18
1721838900000|2024-07-24 16:35:00|369.36|367.36|369.35|367.35|369.42|367.42|369.21|367.21|20
1721838910000|2024-07-24 16:35:10|369.37|367.37|369.45|367.45|369.54|367.54|369.34|367.34|26
1721838920000|2024-07-24 16:35:20|369.44|367.44|369.39|367.39|369.44|367.44|369.39|367.39|10
1721838930000|2024-07-24 16:35:30|369.4|367.4|369.43|367.43|369.43|367.43|369.39|367.39|10
1721838940000|2024-07-24 16:35:40|369.46|367.46|369.56|367.56|369.67|367.67|369.46|367.46|17
1721838950000|2024-07-24 16:35:50|369.55|367.55|369.39|367.39|369.56|367.56|369.39|367.39|11
1721838960000|2024-07-24 16:36:00|369.4|367.4|369.37|367.37|369.42|367.42|369.21|367.21|18
1721838970000|2024-07-24 16:36:10|369.34|367.34|369.28|367.28|369.34|367.34|369.19|367.19|18
1721838980000|2024-07-24 16:36:20|369.3|367.3|369.36|367.36|369.36|367.36|369.2|367.2|24
1721838990000|2024-07-24 16:36:30|369.33|367.33|369.31|367.31|369.35|367.35|369.31|367.31|14
1721839000000|2024-07-24 16:36:40|369.3|367.3|369.37|367.37|369.37|367.37|369.21|367.21|22
1721839010000|2024-07-24 16:36:50|369.38|367.38|369.44|367.44|369.46|367.46|369.38|367.38|9
1721839020000|2024-07-24 16:37:00|369.45|367.45|369.57|367.57|369.6|367.6|369.45|367.45|16
1721839030000|2024-07-24 16:37:10|369.56|367.56|369.57|367.57|369.59|367.59|369.45|367.45|24
1721839040000|2024-07-24 16:37:20|369.59|367.59|369.54|367.54|369.64|367.64|369.53|367.53|19
1721839050000|2024-07-24 16:37:30|369.56|367.56|369.61|367.61|369.64|367.64|369.56|367.56|20
1721839060000|2024-07-24 16:37:40|369.63|367.63|369.53|367.53|369.63|367.63|369.52|367.52|19
1721839070000|2024-07-24 16:37:50|369.57|367.57|369.53|367.53|369.61|367.61|369.5|367.5|12
1721839080000|2024-07-24 16:38:00|369.52|367.52|369.67|367.67|369.67|367.67|369.51|367.51|15
1721839090000|2024-07-24 16:38:10|369.64|367.64|369.59|367.59|369.64|367.64|369.53|367.53|27
1721839100000|2024-07-24 16:38:20|369.57|367.57|369.51|367.51|369.6|367.6|369.51|367.51|14
1721839110000|2024-07-24 16:38:30|369.52|367.52|369.55|367.55|369.56|367.56|369.52|367.52|14
1721839120000|2024-07-24 16:38:40|369.54|367.54|369.54|367.54|369.62|367.62|369.49|367.49|19
1721839130000|2024-07-24 16:38:50|369.57|367.57|369.59|367.59|369.59|367.59|369.52|367.52|16
1721839140000|2024-07-24 16:39:00|369.61|367.61|369.56|367.56|369.61|367.61|369.5|367.5|11
1721839150000|2024-07-24 16:39:10|369.52|367.52|369.57|367.57|369.6|367.6|369.52|367.52|14
1721839160000|2024-07-24 16:39:20|369.6|367.6|369.61|367.61|369.64|367.64|369.57|367.57|15
1721839170000|2024-07-24 16:39:30|369.58|367.58|369.63|367.63|369.63|367.63|369.56|367.56|16
1721839180000|2024-07-24 16:39:40|369.61|367.61|369.61|367.61|369.62|367.62|369.56|367.56|11
1721839190000|2024-07-24 16:39:50|369.59|367.59|369.54|367.54|369.59|367.59|369.54|367.54|10
1721839200000|2024-07-24 16:40:00|369.58|367.58|369.7|367.7|369.7|367.7|369.54|367.54|18
1721839210000|2024-07-24 16:40:10|369.67|367.67|369.5|367.5|369.67|367.67|369.5|367.5|19
1721839220000|2024-07-24 16:40:20|369.51|367.51|369.49|367.49|369.52|367.52|369.4|367.4|17
1721839230000|2024-07-24 16:40:30|369.5|367.5|369.57|367.57|369.63|367.63|369.5|367.5|22
1721839240000|2024-07-24 16:40:40|369.52|367.52|369.55|367.55|369.58|367.58|369.51|367.51|13
1721839250000|2024-07-24 16:40:50|369.56|367.56|369.56|367.56|369.62|367.62|369.55|367.55|13
1721839260000|2024-07-24 16:41:00|369.57|367.57|369.66|367.66|369.66|367.66|369.55|367.55|18
1721839270000|2024-07-24 16:41:10|369.7|367.7|369.66|367.66|369.7|367.7|369.61|367.61|11
1721839280000|2024-07-24 16:41:20|369.64|367.64|369.61|367.61|369.65|367.65|369.59|367.59|14
1721839290000|2024-07-24 16:41:30|369.63|367.63|369.47|367.47|369.63|367.63|369.46|367.46|11
1721839300000|2024-07-24 16:41:40|369.45|367.45|369.5|367.5|369.53|367.53|369.44|367.44|13
1721839310000|2024-07-24 16:41:50|369.51|367.51|369.47|367.47|369.54|367.54|369.47|367.47|17
1721839320000|2024-07-24 16:42:00|369.46|367.46|369.53|367.53|369.54|367.54|369.43|367.43|7
1721839330000|2024-07-24 16:42:10|369.52|367.52|369.42|367.42|369.52|367.52|369.42|367.42|8
1721839340000|2024-07-24 16:42:20|369.41|367.41|369.41|367.41|369.41|367.41|369.41|367.41|1
1721839350000|2024-07-24 16:42:30|369.4|367.4|369.24|367.24|369.4|367.4|369.23|367.23|14
1721839360000|2024-07-24 16:42:40|369.25|367.25|369.29|367.29|369.4|367.4|369.23|367.23|18
1721839370000|2024-07-24 16:42:50|369.28|367.28|369.36|367.36|369.36|367.36|369.28|367.28|12
1721839380000|2024-07-24 16:43:00|369.37|367.37|369.6|367.6|369.6|367.6|369.35|367.35|21
1721839390000|2024-07-24 16:43:10|369.57|367.57|369.54|367.54|369.58|367.58|369.54|367.54|8
1721839400000|2024-07-24 16:43:20|369.55|367.55|369.29|367.29|369.55|367.55|369.25|367.25|13
1721839410000|2024-07-24 16:43:30|369.3|367.3|369.27|367.27|369.3|367.3|369.27|367.27|7
1721839420000|2024-07-24 16:43:40|369.25|367.25|369|367|369.25|367.25|369|367|13
1721839430000|2024-07-24 16:43:50|369.02|367.02|369.09|367.09|369.15|367.15|369.02|367.02|16
1721839440000|2024-07-24 16:44:00|369.08|367.08|369.09|367.09|369.15|367.15|369.05|367.05|18
1721839450000|2024-07-24 16:44:10|369.11|367.11|369.02|367.02|369.13|367.13|369.02|367.02|16
1721839460000|2024-07-24 16:44:20|369.01|367.01|369.02|367.02|369.07|367.07|369|367|7
1721839470000|2024-07-24 16:44:30|369.04|367.04|368.99|366.99|369.04|367.04|368.99|366.99|9
1721839480000|2024-07-24 16:44:40|368.96|366.96|368.96|366.96|369|367|368.93|366.93|18
1721839490000|2024-07-24 16:44:50|368.97|366.97|369.01|367.01|369.05|367.05|368.92|366.92|15
1721839500000|2024-07-24 16:45:00|369.02|367.02|368.99|366.99|369.04|367.04|368.98|366.98|9
1721839510000|2024-07-24 16:45:10|369.01|367.01|368.95|366.95|369.05|367.05|368.95|366.95|10
1721839550000|2024-07-24 16:45:50|368.89|366.89|368.93|366.93|368.95|366.95|368.89|366.89|5
1721839560000|2024-07-24 16:46:00|368.92|366.92|368.54|366.54|368.95|366.95|368.54|366.54|10
1721839570000|2024-07-24 16:46:10|368.53|366.53|368.64|366.64|368.68|366.68|368.45|366.45|22
1721839580000|2024-07-24 16:46:20|368.63|366.63|368.94|366.94|368.94|366.94|368.58|366.58|14
1721839590000|2024-07-24 16:46:30|369|367|369.25|367.25|369.31|367.31|369|367|20
1721839600000|2024-07-24 16:46:40|369.26|367.26|369.19|367.19|369.26|367.26|369.16|367.16|22
1721839610000|2024-07-24 16:46:50|369.17|367.17|369.3|367.3|369.3|367.3|369.17|367.17|7
1721839620000|2024-07-24 16:47:00|369.31|367.31|369.64|367.64|369.7|367.7|369.3|367.3|13
1721839630000|2024-07-24 16:47:10|369.66|367.66|369.76|367.76|369.76|367.76|369.59|367.59|22
1721839640000|2024-07-24 16:47:20|369.73|367.73|369.73|367.73|369.74|367.74|369.67|367.67|21
1721839650000|2024-07-24 16:47:30|369.72|367.72|369.79|367.79|369.91|367.91|369.71|367.71|20
1721839660000|2024-07-24 16:47:40|369.78|367.78|369.81|367.81|369.83|367.83|369.77|367.77|23
1721839670000|2024-07-24 16:47:50|369.82|367.82|369.88|367.88|369.91|367.91|369.82|367.82|22
1721839680000|2024-07-24 16:48:00|369.87|367.87|369.93|367.93|369.96|367.96|369.85|367.85|12
1721839690000|2024-07-24 16:48:10|369.92|367.92|369.81|367.81|369.92|367.92|369.76|367.76|15
1721839700000|2024-07-24 16:48:20|369.83|367.83|369.79|367.79|369.88|367.88|369.78|367.78|23
1721839710000|2024-07-24 16:48:30|369.78|367.78|369.76|367.76|369.84|367.84|369.73|367.73|23
1721839720000|2024-07-24 16:48:40|369.8|367.8|369.82|367.82|369.86|367.86|369.76|367.76|15
1721839730000|2024-07-24 16:48:50|369.83|367.83|369.98|367.98|369.98|367.98|369.83|367.83|8
1721839740000|2024-07-24 16:49:00|369.97|367.97|370.1|368.1|370.14|368.14|369.94|367.94|16
1721839750000|2024-07-24 16:49:10|370.11|368.11|370.23|368.23|370.28|368.28|370.1|368.1|22
1721839760000|2024-07-24 16:49:20|370.24|368.24|370.4|368.4|370.4|368.4|370.24|368.24|21
1721839770000|2024-07-24 16:49:30|370.42|368.42|370.43|368.43|370.52|368.52|370.4|368.4|21
1721839780000|2024-07-24 16:49:40|370.46|368.46|370.43|368.43|370.46|368.46|370.42|368.42|9
1721839790000|2024-07-24 16:49:50|370.45|368.45|370.52|368.52|370.53|368.53|370.4|368.4|12
1721839800000|2024-07-24 16:50:00|370.54|368.54|370.49|368.49|370.54|368.54|370.49|368.49|8
1721839810000|2024-07-24 16:50:10|370.48|368.48|370.22|368.22|370.48|368.48|370.22|368.22|23
1721839820000|2024-07-24 16:50:20|370.2|368.2|370.38|368.38|370.38|368.38|370.03|368.03|30
1721839830000|2024-07-24 16:50:30|370.33|368.33|370.41|368.41|370.44|368.44|370.31|368.31|27
1721839840000|2024-07-24 16:50:40|370.44|368.44|370.45|368.45|370.46|368.46|370.4|368.4|17
1721839850000|2024-07-24 16:50:50|370.43|368.43|370.63|368.63|370.72|368.72|370.42|368.42|15
1721839860000|2024-07-24 16:51:00|370.68|368.68|370.81|368.81|370.87|368.87|370.68|368.68|13
1721839870000|2024-07-24 16:51:10|370.78|368.78|370.8|368.8|370.81|368.81|370.78|368.78|10
1721839880000|2024-07-24 16:51:20|370.79|368.79|370.73|368.73|370.81|368.81|370.63|368.63|19
1721839890000|2024-07-24 16:51:30|370.72|368.72|370.74|368.74|370.75|368.75|370.66|368.66|13
1721839900000|2024-07-24 16:51:40|370.75|368.75|370.66|368.66|370.75|368.75|370.65|368.65|10
1721839910000|2024-07-24 16:51:50|370.71|368.71|370.77|368.77|370.77|368.77|370.71|368.71|7
1721839920000|2024-07-24 16:52:00|370.82|368.82|370.77|368.77|370.87|368.87|370.76|368.76|10
1721839930000|2024-07-24 16:52:10|370.76|368.76|370.79|368.79|370.79|368.79|370.74|368.74|13
1721839940000|2024-07-24 16:52:20|370.83|368.83|370.92|368.92|370.92|368.92|370.83|368.83|7
1721839950000|2024-07-24 16:52:30|370.93|368.93|371.08|369.08|371.08|369.08|370.93|368.93|5
1721839960000|2024-07-24 16:52:40|371.07|369.07|371.08|369.08|371.18|369.18|371.07|369.07|17
1721839970000|2024-07-24 16:52:50|371.09|369.09|371.06|369.06|371.09|369.09|371.06|369.06|10
1721839980000|2024-07-24 16:53:00|371.09|369.09|371.17|369.17|371.18|369.18|371|369|19
1721839990000|2024-07-24 16:53:10|371.18|369.18|371.18|369.18|371.18|369.18|371.15|369.15|8
1721840000000|2024-07-24 16:53:20|371.01|369.01|371.01|369.01|371.01|369.01|371.01|369.01|1
1721840010000|2024-07-24 16:53:30|370.92|368.92|370.76|368.76|370.95|368.95|370.76|368.76|23
1721840020000|2024-07-24 16:53:40|370.74|368.74|370.74|368.74|370.8|368.8|370.73|368.73|17
1721840030000|2024-07-24 16:53:50|370.75|368.75|370.72|368.72|370.76|368.76|370.72|368.72|8
1721840040000|2024-07-24 16:54:00|370.71|368.71|370.61|368.61|370.74|368.74|370.61|368.61|16
1721840050000|2024-07-24 16:54:10|370.6|368.6|370.62|368.62|370.62|368.62|370.6|368.6|11
1721840060000|2024-07-24 16:54:20|370.63|368.63|370.68|368.68|370.71|368.71|370.62|368.62|13
1721840070000|2024-07-24 16:54:30|370.67|368.67|370.63|368.63|370.67|368.67|370.59|368.59|12
1721840080000|2024-07-24 16:54:40|370.61|368.61|370.2|368.2|370.63|368.63|370.19|368.19|13
1721840090000|2024-07-24 16:54:50|370.22|368.22|370.11|368.11|370.22|368.22|370.07|368.07|26
1721840100000|2024-07-24 16:55:00|370.1|368.1|369.9|367.9|370.1|368.1|369.88|367.88|24
1721840110000|2024-07-24 16:55:10|369.88|367.88|369.83|367.83|369.89|367.89|369.8|367.8|12
1721840120000|2024-07-24 16:55:20|369.84|367.84|369.72|367.72|369.88|367.88|369.72|367.72|15
1721840130000|2024-07-24 16:55:30|369.7|367.7|369.57|367.57|369.7|367.7|369.57|367.57|11
1721840140000|2024-07-24 16:55:40|369.62|367.62|369.59|367.59|369.69|367.69|369.56|367.56|20
1721840150000|2024-07-24 16:55:50|369.58|367.58|369.57|367.57|369.61|367.61|369.56|367.56|12
1721840160000|2024-07-24 16:56:00|369.58|367.58|369.45|367.45|369.58|367.58|369.35|367.35|15
1721840170000|2024-07-24 16:56:10|369.44|367.44|369.4|367.4|369.44|367.44|369.38|367.38|11
1721840180000|2024-07-24 16:56:20|369.41|367.41|369.3|367.3|369.41|367.41|369.29|367.29|13
1721840190000|2024-07-24 16:56:30|369.29|367.29|369.29|367.29|369.32|367.32|369.28|367.28|15
1721840200000|2024-07-24 16:56:40|369.3|367.3|369.68|367.68|369.68|367.68|369.29|367.29|21
1721840210000|2024-07-24 16:56:50|369.69|367.69|369.62|367.62|369.69|367.69|369.58|367.58|15
1721840220000|2024-07-24 16:57:00|369.6|367.6|369.75|367.75|369.84|367.84|369.58|367.58|22
1721840230000|2024-07-24 16:57:10|369.74|367.74|369.86|367.86|369.92|367.92|369.68|367.68|20
1721840240000|2024-07-24 16:57:20|369.84|367.84|370|368|370.04|368.04|369.79|367.79|24
1721840250000|2024-07-24 16:57:30|369.98|367.98|369.96|367.96|369.98|367.98|369.9|367.9|17
1721840260000|2024-07-24 16:57:40|369.95|367.95|369.8|367.8|369.98|367.98|369.8|367.8|15
1721840270000|2024-07-24 16:57:50|369.79|367.79|369.79|367.79|369.83|367.83|369.79|367.79|13
1721840280000|2024-07-24 16:58:00|369.8|367.8|369.72|367.72|369.84|367.84|369.68|367.68|23
1721840290000|2024-07-24 16:58:10|369.7|367.7|369.53|367.53|369.7|367.7|369.52|367.52|20
1721840300000|2024-07-24 16:58:20|369.54|367.54|369.49|367.49|369.55|367.55|369.48|367.48|7
1721840310000|2024-07-24 16:58:30|369.45|367.45|369.47|367.47|369.54|367.54|369.45|367.45|15
1721840320000|2024-07-24 16:58:40|369.43|367.43|369.43|367.43|369.43|367.43|369.36|367.36|11
1721840330000|2024-07-24 16:58:50|369.46|367.46|369.49|367.49|369.53|367.53|369.46|367.46|10
1721840340000|2024-07-24 16:59:00|369.48|367.48|369.53|367.53|369.53|367.53|369.48|367.48|16
1721840350000|2024-07-24 16:59:10|369.54|367.54|369.74|367.74|369.81|367.81|369.54|367.54|20
1721840360000|2024-07-24 16:59:20|369.7|367.7|369.78|367.78|369.82|367.82|369.68|367.68|20
1721840370000|2024-07-24 16:59:30|369.8|367.8|370.01|368.01|370.05|368.05|369.78|367.78|24
1721840380000|2024-07-24 16:59:40|370|368|370.02|368.02|370.1|368.1|370|368|15
1721840390000|2024-07-24 16:59:50|370.01|368.01|369.99|367.99|370.04|368.04|369.99|367.99|8
1721840400000|2024-07-24 17:00:00|370|368|369.92|367.92|370.08|368.08|369.86|367.86|22
1721840410000|2024-07-24 17:00:10|369.9|367.9|370.21|368.21|370.28|368.28|369.89|367.89|24
1721840420000|2024-07-24 17:00:20|370.22|368.22|370.3|368.3|370.37|368.37|370.16|368.16|26
1721840430000|2024-07-24 17:00:30|370.29|368.29|370.32|368.32|370.37|368.37|370.29|368.29|20
1721840440000|2024-07-24 17:00:40|370.33|368.33|370.2|368.2|370.35|368.35|370.19|368.19|22
1721840450000|2024-07-24 17:00:50|370.19|368.19|370.1|368.1|370.19|368.19|370.1|368.1|8
1721840460000|2024-07-24 17:01:00|370.16|368.16|370.23|368.23|370.27|368.27|370.1|368.1|17
1721840470000|2024-07-24 17:01:10|370.24|368.24|370.14|368.14|370.24|368.24|370.14|368.14|15
1721840480000|2024-07-24 17:01:20|370.12|368.12|370.05|368.05|370.12|368.12|369.97|367.97|14
1721840490000|2024-07-24 17:01:30|370.01|368.01|369.87|367.87|370.03|368.03|369.87|367.87|21
1721840500000|2024-07-24 17:01:40|369.84|367.84|369.73|367.73|369.87|367.87|369.71|367.71|18
1721840510000|2024-07-24 17:01:50|369.71|367.71|369.71|367.71|369.77|367.77|369.66|367.66|20
1721840520000|2024-07-24 17:02:00|369.72|367.72|369.67|367.67|369.72|367.72|369.65|367.65|17
1721840530000|2024-07-24 17:02:10|369.69|367.69|369.5|367.5|369.69|367.69|369.5|367.5|14
1721840540000|2024-07-24 17:02:20|369.49|367.49|369.52|367.52|369.58|367.58|369.49|367.49|20
1721840550000|2024-07-24 17:02:30|369.54|367.54|369.76|367.76|369.76|367.76|369.52|367.52|14
1721840560000|2024-07-24 17:02:40|369.85|367.85|369.9|367.9|369.9|367.9|369.84|367.84|14
1721840570000|2024-07-24 17:02:50|369.95|367.95|370.02|368.02|370.02|368.02|369.95|367.95|15
1721840580000|2024-07-24 17:03:00|370.08|368.08|370.05|368.05|370.16|368.16|370.05|368.05|26
1721840590000|2024-07-24 17:03:10|370.07|368.07|370.04|368.04|370.14|368.14|370.04|368.04|22
1721840600000|2024-07-24 17:03:20|370.03|368.03|370.29|368.29|370.33|368.33|369.96|367.96|26
1721840610000|2024-07-24 17:03:30|370.3|368.3|370.05|368.05|370.31|368.31|370.04|368.04|24
1721840620000|2024-07-24 17:03:40|370.04|368.04|369.97|367.97|370.04|368.04|369.96|367.96|16
1721840630000|2024-07-24 17:03:50|369.98|367.98|369.98|367.98|370.05|368.05|369.98|367.98|9
1721840640000|2024-07-24 17:04:00|369.99|367.99|369.77|367.77|369.99|367.99|369.71|367.71|26
1721840650000|2024-07-24 17:04:10|369.84|367.84|370.04|368.04|370.04|368.04|369.79|367.79|12
1721840660000|2024-07-24 17:04:20|370.02|368.02|369.88|367.88|370.02|368.02|369.86|367.86|23
1721840670000|2024-07-24 17:04:30|369.87|367.87|369.82|367.82|369.87|367.87|369.8|367.8|15
1721840680000|2024-07-24 17:04:40|369.83|367.83|369.79|367.79|369.83|367.83|369.79|367.79|15
1721840690000|2024-07-24 17:04:50|369.82|367.82|369.85|367.85|369.87|367.87|369.78|367.78|20
1721840700000|2024-07-24 17:05:00|369.86|367.86|369.89|367.89|370.01|368.01|369.86|367.86|21
1721840710000|2024-07-24 17:05:10|369.92|367.92|369.92|367.92|370.02|368.02|369.87|367.87|21
1721840720000|2024-07-24 17:05:20|369.9|367.9|370.07|368.07|370.08|368.08|369.88|367.88|23
1721840730000|2024-07-24 17:05:30|370.08|368.08|370.05|368.05|370.08|368.08|370.03|368.03|12
1721840740000|2024-07-24 17:05:40|370.06|368.06|369.89|367.89|370.06|368.06|369.85|367.85|18
1721840750000|2024-07-24 17:05:50|369.9|367.9|370.07|368.07|370.07|368.07|369.9|367.9|24
1721840760000|2024-07-24 17:06:00|370.04|368.04|370.05|368.05|370.07|368.07|369.97|367.97|23
1721840770000|2024-07-24 17:06:10|370.08|368.08|370.07|368.07|370.11|368.11|370|368|24
1721840780000|2024-07-24 17:06:20|370.06|368.06|370.13|368.13|370.13|368.13|369.99|367.99|21
1721840790000|2024-07-24 17:06:30|370.08|368.08|370.34|368.34|370.34|368.34|370.08|368.08|17
1721840800000|2024-07-24 17:06:40|370.33|368.33|370.45|368.45|370.47|368.47|370.25|368.25|26
1721840810000|2024-07-24 17:06:50|370.43|368.43|370.57|368.57|370.59|368.59|370.43|368.43|21
1721840820000|2024-07-24 17:07:00|370.56|368.56|370.58|368.58|370.62|368.62|370.49|368.49|17
1721840830000|2024-07-24 17:07:10|370.57|368.57|370.53|368.53|370.58|368.58|370.53|368.53|10
1721840840000|2024-07-24 17:07:20|370.52|368.52|370.36|368.36|370.52|368.52|370.32|368.32|18
1721840850000|2024-07-24 17:07:30|370.39|368.39|370.44|368.44|370.44|368.44|370.29|368.29|19
1721840860000|2024-07-24 17:07:40|370.47|368.47|370.48|368.48|370.5|368.5|370.45|368.45|16
1721840870000|2024-07-24 17:07:50|370.49|368.49|370.59|368.59|370.63|368.63|370.48|368.48|13
1721840880000|2024-07-24 17:08:00|370.57|368.57|370.72|368.72|370.76|368.76|370.56|368.56|23
1721840890000|2024-07-24 17:08:10|370.74|368.74|370.71|368.71|370.74|368.74|370.68|368.68|13
1721840900000|2024-07-24 17:08:20|370.73|368.73|370.9|368.9|370.97|368.97|370.73|368.73|21
1721840910000|2024-07-24 17:08:30|370.89|368.89|370.78|368.78|370.92|368.92|370.77|368.77|17
1721840920000|2024-07-24 17:08:40|370.79|368.79|370.92|368.92|370.95|368.95|370.79|368.79|21
1721840930000|2024-07-24 17:08:50|370.93|368.93|370.77|368.77|370.93|368.93|370.77|368.77|11
1721840940000|2024-07-24 17:09:00|370.78|368.78|370.84|368.84|370.84|368.84|370.77|368.77|17
1721840950000|2024-07-24 17:09:10|370.83|368.83|370.8|368.8|370.83|368.83|370.77|368.77|19
1721840960000|2024-07-24 17:09:20|370.82|368.82|370.92|368.92|370.93|368.93|370.8|368.8|14
1721840970000|2024-07-24 17:09:30|370.91|368.91|370.85|368.85|370.92|368.92|370.85|368.85|9
1721840980000|2024-07-24 17:09:40|370.82|368.82|370.8|368.8|370.83|368.83|370.79|368.79|16
1721840990000|2024-07-24 17:09:50|370.81|368.81|370.82|368.82|370.86|368.86|370.81|368.81|18
1721841000000|2024-07-24 17:10:00|370.81|368.81|370.79|368.79|370.81|368.81|370.77|368.77|13
1721841010000|2024-07-24 17:10:10|370.78|368.78|370.82|368.82|370.85|368.85|370.78|368.78|21
1721841020000|2024-07-24 17:10:20|370.83|368.83|370.92|368.92|370.93|368.93|370.83|368.83|12
1721841030000|2024-07-24 17:10:30|370.9|368.9|370.76|368.76|370.91|368.91|370.72|368.72|17
1721841040000|2024-07-24 17:10:40|370.75|368.75|370.67|368.67|370.78|368.78|370.67|368.67|10
1721841050000|2024-07-24 17:10:50|370.68|368.68|370.69|368.69|370.7|368.7|370.65|368.65|13
1721841060000|2024-07-24 17:11:00|370.68|368.68|370.6|368.6|370.68|368.68|370.58|368.58|14
1721841070000|2024-07-24 17:11:10|370.61|368.61|370.65|368.65|370.71|368.71|370.58|368.58|20
1721841080000|2024-07-24 17:11:20|370.63|368.63|370.6|368.6|370.65|368.65|370.58|368.58|13
1721841090000|2024-07-24 17:11:30|370.58|368.58|370.56|368.56|370.59|368.59|370.56|368.56|11
1721841100000|2024-07-24 17:11:40|370.55|368.55|370.4|368.4|370.55|368.55|370.37|368.37|18
1721841110000|2024-07-24 17:11:50|370.39|368.39|370.34|368.34|370.44|368.44|370.26|368.26|22
1721841120000|2024-07-24 17:12:00|370.33|368.33|370.37|368.37|370.38|368.38|370.25|368.25|24
1721841130000|2024-07-24 17:12:10|370.36|368.36|370.59|368.59|370.61|368.61|370.36|368.36|25
1721841140000|2024-07-24 17:12:20|370.55|368.55|370.54|368.54|370.6|368.6|370.54|368.54|12
1721841150000|2024-07-24 17:12:30|370.55|368.55|370.6|368.6|370.61|368.61|370.55|368.55|13
1721841160000|2024-07-24 17:12:40|370.63|368.63|370.68|368.68|370.71|368.71|370.6|368.6|11
1721841170000|2024-07-24 17:12:50|370.72|368.72|370.69|368.69|370.74|368.74|370.65|368.65|14
1721841180000|2024-07-24 17:13:00|370.7|368.7|370.64|368.64|370.73|368.73|370.62|368.62|19
1721841190000|2024-07-24 17:13:10|370.68|368.68|370.54|368.54|370.72|368.72|370.54|368.54|13
1721841200000|2024-07-24 17:13:20|370.56|368.56|370.5|368.5|370.57|368.57|370.48|368.48|10
1721841210000|2024-07-24 17:13:30|370.52|368.52|370.42|368.42|370.52|368.52|370.42|368.42|16
1721841220000|2024-07-24 17:13:40|370.36|368.36|370.34|368.34|370.36|368.36|370.33|368.33|7
1721841230000|2024-07-24 17:13:50|370.36|368.36|370.28|368.28|370.36|368.36|370.27|368.27|11
1721841240000|2024-07-24 17:14:00|370.29|368.29|370.14|368.14|370.29|368.29|370.14|368.14|13
1721841250000|2024-07-24 17:14:10|370.15|368.15|370.02|368.02|370.15|368.15|370.01|368.01|14
1721841260000|2024-07-24 17:14:20|370.01|368.01|369.96|367.96|370.09|368.09|369.96|367.96|17
1721841270000|2024-07-24 17:14:30|369.95|367.95|369.94|367.94|369.97|367.97|369.92|367.92|12
1721841280000|2024-07-24 17:14:40|369.93|367.93|369.92|367.92|369.94|367.94|369.91|367.91|12
1721841290000|2024-07-24 17:14:50|369.93|367.93|369.89|367.89|369.94|367.94|369.89|367.89|10
1721841300000|2024-07-24 17:15:00|369.9|367.9|369.98|367.98|369.98|367.98|369.85|367.85|20
1721841310000|2024-07-24 17:15:10|369.99|367.99|369.96|367.96|369.99|367.99|369.92|367.92|14
1721841320000|2024-07-24 17:15:20|369.95|367.95|369.9|367.9|369.95|367.95|369.89|367.89|10
1721841330000|2024-07-24 17:15:30|369.91|367.91|369.93|367.93|369.93|367.93|369.91|367.91|3
1721841340000|2024-07-24 17:15:40|369.92|367.92|370.18|368.18|370.18|368.18|369.91|367.91|11
1721841350000|2024-07-24 17:15:50|370.16|368.16|370.11|368.11|370.16|368.16|370.09|368.09|11
1721841360000|2024-07-24 17:16:00|370.12|368.12|370.16|368.16|370.18|368.18|370.12|368.12|12
1721841370000|2024-07-24 17:16:10|370.17|368.17|370.32|368.32|370.32|368.32|370.16|368.16|6
1721841380000|2024-07-24 17:16:20|370.33|368.33|370.36|368.36|370.37|368.37|370.29|368.29|14
1721841390000|2024-07-24 17:16:30|370.34|368.34|370.1|368.1|370.34|368.34|370.1|368.1|16
1721841400000|2024-07-24 17:16:40|370.11|368.11|370.11|368.11|370.12|368.12|370.11|368.11|3
1721841410000|2024-07-24 17:16:50|370.1|368.1|370.09|368.09|370.12|368.12|370.08|368.08|9
1721841420000|2024-07-24 17:17:00|370.07|368.07|370.08|368.08|370.08|368.08|370.05|368.05|7
1721841430000|2024-07-24 17:17:10|370.07|368.07|369.88|367.88|370.07|368.07|369.88|367.88|16
1721841440000|2024-07-24 17:17:20|369.86|367.86|369.75|367.75|369.9|367.9|369.75|367.75|15
1721841450000|2024-07-24 17:17:30|369.76|367.76|369.75|367.75|369.76|367.76|369.7|367.7|19
1721841460000|2024-07-24 17:17:40|369.68|367.68|369.71|367.71|369.73|367.73|369.67|367.67|16
1721841470000|2024-07-24 17:17:50|369.75|367.75|369.83|367.83|369.83|367.83|369.75|367.75|3
1721841480000|2024-07-24 17:18:00|369.86|367.86|369.86|367.86|369.86|367.86|369.86|367.86|1
1721841490000|2024-07-24 17:18:10|369.84|367.84|369.73|367.73|369.84|367.84|369.73|367.73|16
1721841500000|2024-07-24 17:18:20|369.68|367.68|369.59|367.59|369.68|367.68|369.55|367.55|18
1721841510000|2024-07-24 17:18:30|369.58|367.58|369.4|367.4|369.58|367.58|369.39|367.39|11
1721841520000|2024-07-24 17:18:40|369.41|367.41|369.37|367.37|369.41|367.41|369.35|367.35|14
1721841530000|2024-07-24 17:18:50|369.41|367.41|369.49|367.49|369.51|367.51|369.41|367.41|26
1721841540000|2024-07-24 17:19:00|369.51|367.51|369.54|367.54|369.54|367.54|369.49|367.49|13
1721841550000|2024-07-24 17:19:10|369.53|367.53|369.54|367.54|369.54|367.54|369.53|367.53|2
1721841560000|2024-07-24 17:19:20|369.53|367.53|369.56|367.56|369.57|367.57|369.53|367.53|10
1721841570000|2024-07-24 17:19:30|369.55|367.55|369.67|367.67|369.68|367.68|369.5|367.5|13
1721841580000|2024-07-24 17:19:40|369.66|367.66|369.66|367.66|369.66|367.66|369.65|367.65|3
1721841600000|2024-07-24 17:20:00|369.65|367.65|369.6|367.6|369.69|367.69|369.56|367.56|19
1721841610000|2024-07-24 17:20:10|369.59|367.59|369.57|367.57|369.6|367.6|369.55|367.55|13
1721841620000|2024-07-24 17:20:20|369.58|367.58|369.59|367.59|369.59|367.59|369.55|367.55|13
1721841630000|2024-07-24 17:20:30|369.61|367.61|370.19|368.19|370.35|368.35|369.61|367.61|29
1721841640000|2024-07-24 17:20:40|370.16|368.16|370.26|368.26|370.26|368.26|370.14|368.14|15
1721841650000|2024-07-24 17:20:50|370.28|368.28|370.27|368.27|370.29|368.29|370.24|368.24|14
1721841660000|2024-07-24 17:21:00|370.26|368.26|370.18|368.18|370.27|368.27|370.18|368.18|22
1721841670000|2024-07-24 17:21:10|370.16|368.16|370.09|368.09|370.16|368.16|370.08|368.08|14
1721841680000|2024-07-24 17:21:20|370.08|368.08|370.2|368.2|370.2|368.2|370.04|368.04|13
1721841690000|2024-07-24 17:21:30|370.21|368.21|370.43|368.43|370.45|368.45|370.21|368.21|23
1721841700000|2024-07-24 17:21:40|370.4|368.4|370.66|368.66|370.75|368.75|370.4|368.4|21
1721841710000|2024-07-24 17:21:50|370.64|368.64|370.32|368.32|370.66|368.66|370.32|368.32|23
1721841720000|2024-07-24 17:22:00|370.3|368.3|370.34|368.34|370.34|368.34|370.27|368.27|20
1721841730000|2024-07-24 17:22:10|370.33|368.33|370.4|368.4|370.41|368.41|370.3|368.3|15
1721841740000|2024-07-24 17:22:20|370.38|368.38|370.23|368.23|370.41|368.41|370.23|368.23|18
1721841750000|2024-07-24 17:22:30|370.26|368.26|370.33|368.33|370.33|368.33|370.25|368.25|23
1721841760000|2024-07-24 17:22:40|370.32|368.32|370.36|368.36|370.4|368.4|370.31|368.31|20
1721841770000|2024-07-24 17:22:50|370.37|368.37|370.35|368.35|370.41|368.41|370.35|368.35|20
1721841780000|2024-07-24 17:23:00|370.34|368.34|370.34|368.34|370.37|368.37|370.22|368.22|18
1721841790000|2024-07-24 17:23:10|370.32|368.32|370.34|368.34|370.35|368.35|370.31|368.31|16
1721841800000|2024-07-24 17:23:20|370.35|368.35|370.37|368.37|370.37|368.37|370.32|368.32|14
1721841810000|2024-07-24 17:23:30|370.4|368.4|370.42|368.42|370.45|368.45|370.4|368.4|12
1721841820000|2024-07-24 17:23:40|370.41|368.41|370.29|368.29|370.41|368.41|370.27|368.27|15
1721841830000|2024-07-24 17:23:50|370.28|368.28|370.26|368.26|370.31|368.31|370.26|368.26|18
1721841840000|2024-07-24 17:24:00|370.18|368.18|370.02|368.02|370.18|368.18|369.99|367.99|14
1721841850000|2024-07-24 17:24:10|370.05|368.05|369.81|367.81|370.05|368.05|369.79|367.79|17
1721841860000|2024-07-24 17:24:20|369.83|367.83|369.84|367.84|369.84|367.84|369.77|367.77|18
1721841870000|2024-07-24 17:24:30|369.87|367.87|370.01|368.01|370.01|368.01|369.87|367.87|15
1721841880000|2024-07-24 17:24:40|370.1|368.1|370.15|368.15|370.21|368.21|370.1|368.1|16
1721841890000|2024-07-24 17:24:50|370.14|368.14|370.09|368.09|370.16|368.16|370.05|368.05|14
1721841900000|2024-07-24 17:25:00|370.11|368.11|370.11|368.11|370.15|368.15|370.04|368.04|20
1721841910000|2024-07-24 17:25:10|370.16|368.16|370.22|368.22|370.25|368.25|370.15|368.15|24
1721841920000|2024-07-24 17:25:20|370.26|368.26|370.26|368.26|370.32|368.32|370.24|368.24|23
1721841930000|2024-07-24 17:25:30|370.25|368.25|370.24|368.24|370.25|368.25|370.18|368.18|14
1721841940000|2024-07-24 17:25:40|370.21|368.21|370.22|368.22|370.22|368.22|370.18|368.18|11
1721841950000|2024-07-24 17:25:50|370.21|368.21|370.18|368.18|370.24|368.24|370.16|368.16|10
1721841960000|2024-07-24 17:26:00|370.16|368.16|370.23|368.23|370.31|368.31|370.16|368.16|15
1721841970000|2024-07-24 17:26:10|370.2|368.2|370.03|368.03|370.2|368.2|370.03|368.03|24
1721841980000|2024-07-24 17:26:20|370.04|368.04|370.1|368.1|370.13|368.13|370.04|368.04|15
1721841990000|2024-07-24 17:26:30|370.11|368.11|370.2|368.2|370.25|368.25|370.11|368.11|16
1721842000000|2024-07-24 17:26:40|370.22|368.22|370.15|368.15|370.24|368.24|370.14|368.14|14
1721842010000|2024-07-24 17:26:50|370.14|368.14|370.23|368.23|370.23|368.23|370.14|368.14|22
1721842020000|2024-07-24 17:27:00|370.21|368.21|370.21|368.21|370.23|368.23|370.19|368.19|15
1721842030000|2024-07-24 17:27:10|370.19|368.19|370.24|368.24|370.27|368.27|370.17|368.17|23
1721842040000|2024-07-24 17:27:20|370.23|368.23|370.27|368.27|370.32|368.32|370.2|368.2|19
1721842050000|2024-07-24 17:27:30|370.28|368.28|370.34|368.34|370.45|368.45|370.27|368.27|14
1721842060000|2024-07-24 17:27:40|370.33|368.33|370.3|368.3|370.34|368.34|370.24|368.24|14
1721842070000|2024-07-24 17:27:50|370.29|368.29|370.18|368.18|370.29|368.29|370.18|368.18|16
1721842080000|2024-07-24 17:28:00|370.19|368.19|370.21|368.21|370.24|368.24|370.17|368.17|20
1721842090000|2024-07-24 17:28:10|370.23|368.23|370.27|368.27|370.27|368.27|370.23|368.23|10
1721842100000|2024-07-24 17:28:20|370.26|368.26|370.13|368.13|370.32|368.32|370.06|368.06|19
1721842110000|2024-07-24 17:28:30|370.14|368.14|370.12|368.12|370.16|368.16|370.1|368.1|24
1721842120000|2024-07-24 17:28:40|370.14|368.14|370.22|368.22|370.26|368.26|370.09|368.09|22
1721842130000|2024-07-24 17:28:50|370.23|368.23|370.35|368.35|370.39|368.39|370.22|368.22|23
1721842140000|2024-07-24 17:29:00|370.34|368.34|370.27|368.27|370.43|368.43|370.25|368.25|23
1721842150000|2024-07-24 17:29:10|370.28|368.28|370.4|368.4|370.43|368.43|370.25|368.25|12
1721842160000|2024-07-24 17:29:20|370.39|368.39|370.34|368.34|370.39|368.39|370.27|368.27|21
1721842170000|2024-07-24 17:29:30|370.35|368.35|370.32|368.32|370.39|368.39|370.31|368.31|16
1721842180000|2024-07-24 17:29:40|370.34|368.34|370.24|368.24|370.39|368.39|370.24|368.24|20
1721842190000|2024-07-24 17:29:50|370.23|368.23|370.14|368.14|370.25|368.25|370.14|368.14|18
1721842200000|2024-07-24 17:30:00|370.13|368.13|370.08|368.08|370.16|368.16|370.04|368.04|25
1721842210000|2024-07-24 17:30:10|370.09|368.09|370.27|368.27|370.31|368.31|369.96|367.96|30
1721842220000|2024-07-24 17:30:20|370.28|368.28|370.16|368.16|370.28|368.28|370.14|368.14|22
1721842230000|2024-07-24 17:30:30|370.18|368.18|370.28|368.28|370.29|368.29|370.18|368.18|12
1721842240000|2024-07-24 17:30:40|370.27|368.27|370.3|368.3|370.35|368.35|370.25|368.25|16
1721842250000|2024-07-24 17:30:50|370.31|368.31|370.23|368.23|370.32|368.32|370.22|368.22|10
1721842260000|2024-07-24 17:31:00|370.21|368.21|370.24|368.24|370.34|368.34|370.17|368.17|18
1721842270000|2024-07-24 17:31:10|370.22|368.22|369.92|367.92|370.22|368.22|369.84|367.84|18
1721842280000|2024-07-24 17:31:20|369.89|367.89|369.76|367.76|369.95|367.95|369.76|367.76|30
1721842290000|2024-07-24 17:31:30|369.78|367.78|369.88|367.88|369.94|367.94|369.76|367.76|22
1721842300000|2024-07-24 17:31:40|369.87|367.87|370.17|368.17|370.17|368.17|369.79|367.79|29
1721842310000|2024-07-24 17:31:50|370.14|368.14|370|368|370.14|368.14|370|368|20
1721842320000|2024-07-24 17:32:00|370.01|368.01|370|368|370.04|368.04|370|368|11
1721842330000|2024-07-24 17:32:10|370.01|368.01|369.86|367.86|370.01|368.01|369.85|367.85|11
1721842340000|2024-07-24 17:32:20|369.87|367.87|369.86|367.86|369.87|367.87|369.77|367.77|20
1721842360000|2024-07-24 17:32:40|369.93|367.93|370.04|368.04|370.04|368.04|369.93|367.93|13
1721842370000|2024-07-24 17:32:50|370.05|368.05|370.15|368.15|370.2|368.2|370.05|368.05|27
1721842380000|2024-07-24 17:33:00|370.16|368.16|370.31|368.31|370.41|368.41|370.16|368.16|27
1721842390000|2024-07-24 17:33:10|370.3|368.3|370.19|368.19|370.3|368.3|370.16|368.16|20
1721842400000|2024-07-24 17:33:20|370.18|368.18|370.21|368.21|370.21|368.21|370.17|368.17|16
1721842410000|2024-07-24 17:33:30|370.22|368.22|370.22|368.22|370.22|368.22|370.22|368.22|1
1721842420000|2024-07-24 17:33:40|370.32|368.32|370.38|368.38|370.39|368.39|370.32|368.32|7
1721842430000|2024-07-24 17:33:50|370.36|368.36|370.17|368.17|370.36|368.36|370.17|368.17|17
1721842440000|2024-07-24 17:34:00|370.18|368.18|370.24|368.24|370.24|368.24|370.18|368.18|9
1721842460000|2024-07-24 17:34:20|370.23|368.23|370.19|368.19|370.24|368.24|370.18|368.18|11
1721842470000|2024-07-24 17:34:30|370.18|368.18|370.18|368.18|370.18|368.18|370.11|368.11|13
1721842490000|2024-07-24 17:34:50|370.15|368.15|370.12|368.12|370.15|368.15|370.11|368.11|8
1721842500000|2024-07-24 17:35:00|370.09|368.09|370.06|368.06|370.09|368.09|370.06|368.06|8
1721842510000|2024-07-24 17:35:10|370.07|368.07|370.06|368.06|370.11|368.11|370.06|368.06|7
1721842520000|2024-07-24 17:35:20|370.07|368.07|370.25|368.25|370.25|368.25|370.07|368.07|3
1721842530000|2024-07-24 17:35:30|370.24|368.24|370.22|368.22|370.25|368.25|370.18|368.18|16
1721842540000|2024-07-24 17:35:40|370.19|368.19|370.15|368.15|370.19|368.19|370.15|368.15|12
1721842550000|2024-07-24 17:35:50|370.12|368.12|370.16|368.16|370.16|368.16|370.1|368.1|10
1721842560000|2024-07-24 17:36:00|370.15|368.15|370.15|368.15|370.17|368.17|370.11|368.11|25
1721842570000|2024-07-24 17:36:10|370.18|368.18|370.1|368.1|370.18|368.18|370.02|368.02|20
1721842580000|2024-07-24 17:36:20|370.11|368.11|370.25|368.25|370.29|368.29|370.1|368.1|22
1721842590000|2024-07-24 17:36:30|370.23|368.23|370.31|368.31|370.31|368.31|370.23|368.23|15
1721842610000|2024-07-24 17:36:50|370.32|368.32|370.51|368.51|370.59|368.59|370.32|368.32|17
1721842620000|2024-07-24 17:37:00|370.52|368.52|370.5|368.5|370.57|368.57|370.5|368.5|24
1721842630000|2024-07-24 17:37:10|370.49|368.49|370.3|368.3|370.5|368.5|370.29|368.29|21
1721842640000|2024-07-24 17:37:20|370.29|368.29|370.31|368.31|370.32|368.32|370.29|368.29|11
1721842650000|2024-07-24 17:37:30|370.32|368.32|370.34|368.34|370.34|368.34|370.32|368.32|7
1721842680000|2024-07-24 17:38:00|370.31|368.31|370.31|368.31|370.31|368.31|370.31|368.31|1
1721842690000|2024-07-24 17:38:10|370.3|368.3|370.31|368.31|370.31|368.31|370.28|368.28|8
1721842700000|2024-07-24 17:38:20|370.32|368.32|370.37|368.37|370.37|368.37|370.32|368.32|5
1721842710000|2024-07-24 17:38:30|370.36|368.36|370.37|368.37|370.37|368.37|370.36|368.36|2
1721842720000|2024-07-24 17:38:40|370.36|368.36|370.54|368.54|370.58|368.58|370.36|368.36|6
1721842730000|2024-07-24 17:38:50|370.56|368.56|370.52|368.52|370.56|368.56|370.49|368.49|14
1721842740000|2024-07-24 17:39:00|370.53|368.53|370.54|368.54|370.54|368.54|370.51|368.51|10
1721842750000|2024-07-24 17:39:10|370.53|368.53|370.38|368.38|370.53|368.53|370.37|368.37|12
1721842760000|2024-07-24 17:39:20|370.39|368.39|370.53|368.53|370.57|368.57|370.39|368.39|14
1721842770000|2024-07-24 17:39:30|370.55|368.55|370.31|368.31|370.55|368.55|370.29|368.29|19
1721842780000|2024-07-24 17:39:40|370.32|368.32|370.35|368.35|370.35|368.35|370.3|368.3|13
1721842800000|2024-07-24 17:40:00|370.37|368.37|370.4|368.4|370.4|368.4|370.37|368.37|2
1721842810000|2024-07-24 17:40:10|370.37|368.37|370.38|368.38|370.39|368.39|370.37|368.37|9
1721842820000|2024-07-24 17:40:20|370.39|368.39|370.52|368.52|370.52|368.52|370.39|368.39|4
1721842830000|2024-07-24 17:40:30|370.51|368.51|370.62|368.62|370.62|368.62|370.5|368.5|6
1721842840000|2024-07-24 17:40:40|370.61|368.61|370.54|368.54|370.61|368.61|370.51|368.51|16
1721842850000|2024-07-24 17:40:50|370.55|368.55|370.58|368.58|370.58|368.58|370.55|368.55|6
1721842860000|2024-07-24 17:41:00|370.57|368.57|370.57|368.57|370.58|368.58|370.54|368.54|15
1721842870000|2024-07-24 17:41:10|370.58|368.58|370.57|368.57|370.58|368.58|370.54|368.54|16
1721842880000|2024-07-24 17:41:20|370.55|368.55|370.54|368.54|370.55|368.55|370.51|368.51|11
1721842890000|2024-07-24 17:41:30|370.53|368.53|370.55|368.55|370.55|368.55|370.52|368.52|10
1721842920000|2024-07-24 17:42:00|370.58|368.58|370.63|368.63|370.65|368.65|370.58|368.58|7
1721842930000|2024-07-24 17:42:10|370.64|368.64|370.68|368.68|370.68|368.68|370.63|368.63|5
1721842940000|2024-07-24 17:42:20|370.69|368.69|370.93|368.93|370.93|368.93|370.68|368.68|10
1721842950000|2024-07-24 17:42:30|370.99|368.99|370.83|368.83|370.99|368.99|370.78|368.78|17
1721842960000|2024-07-24 17:42:40|370.84|368.84|370.82|368.82|370.86|368.86|370.8|368.8|13
1721842970000|2024-07-24 17:42:50|370.83|368.83|370.84|368.84|370.86|368.86|370.83|368.83|6
1721842980000|2024-07-24 17:43:00|370.83|368.83|370.76|368.76|370.84|368.84|370.74|368.74|9
1721842990000|2024-07-24 17:43:10|370.77|368.77|370.87|368.87|370.87|368.87|370.77|368.77|9
1721843000000|2024-07-24 17:43:20|370.88|368.88|370.88|368.88|370.88|368.88|370.83|368.83|6
1721843010000|2024-07-24 17:43:30|370.86|368.86|370.81|368.81|370.86|368.86|370.8|368.8|13
1721843020000|2024-07-24 17:43:40|370.8|368.8|370.75|368.75|370.8|368.8|370.73|368.73|10
1721843030000|2024-07-24 17:43:50|370.74|368.74|370.72|368.72|370.74|368.74|370.72|368.72|4
1721843040000|2024-07-24 17:44:00|370.71|368.71|370.55|368.55|370.71|368.71|370.54|368.54|15
1721843050000|2024-07-24 17:44:10|370.56|368.56|370.61|368.61|370.61|368.61|370.56|368.56|5
1721843060000|2024-07-24 17:44:20|370.65|368.65|370.81|368.81|370.81|368.81|370.65|368.65|5
1721843070000|2024-07-24 17:44:30|370.79|368.79|370.76|368.76|370.8|368.8|370.75|368.75|9
1721843080000|2024-07-24 17:44:40|370.75|368.75|370.76|368.76|370.77|368.77|370.73|368.73|8
1721843090000|2024-07-24 17:44:50|370.77|368.77|370.81|368.81|370.81|368.81|370.76|368.76|9
1721843100000|2024-07-24 17:45:00|370.77|368.77|370.76|368.76|370.78|368.78|370.67|368.67|16
1721843110000|2024-07-24 17:45:10|370.81|368.81|370.83|368.83|370.83|368.83|370.78|368.78|6
1721843130000|2024-07-24 17:45:30|370.82|368.82|370.68|368.68|370.82|368.82|370.68|368.68|7
1721843160000|2024-07-24 17:46:00|370.69|368.69|370.7|368.7|370.7|368.7|370.69|368.69|2
1721843170000|2024-07-24 17:46:10|370.74|368.74|370.86|368.86|370.87|368.87|370.74|368.74|22
1721843180000|2024-07-24 17:46:20|370.85|368.85|370.79|368.79|370.88|368.88|370.78|368.78|12
1721843190000|2024-07-24 17:46:30|370.77|368.77|370.91|368.91|370.91|368.91|370.71|368.71|14
1721843200000|2024-07-24 17:46:40|370.88|368.88|370.9|368.9|370.9|368.9|370.86|368.86|6
1721843210000|2024-07-24 17:46:50|370.84|368.84|370.89|368.89|370.91|368.91|370.84|368.84|15
1721843220000|2024-07-24 17:47:00|370.87|368.87|370.75|368.75|370.88|368.88|370.75|368.75|12
1721843230000|2024-07-24 17:47:10|370.73|368.73|370.69|368.69|370.75|368.75|370.69|368.69|6
1721843240000|2024-07-24 17:47:20|370.68|368.68|370.68|368.68|370.69|368.69|370.68|368.68|3
1721843260000|2024-07-24 17:47:40|370.7|368.7|370.82|368.82|370.86|368.86|370.7|368.7|8
1721843270000|2024-07-24 17:47:50|370.79|368.79|370.71|368.71|370.79|368.79|370.69|368.69|9
1721843280000|2024-07-24 17:48:00|370.7|368.7|370.68|368.68|370.7|368.7|370.68|368.68|3
1721843290000|2024-07-24 17:48:10|370.67|368.67|370.63|368.63|370.67|368.67|370.61|368.61|7
1721843300000|2024-07-24 17:48:20|370.62|368.62|370.62|368.62|370.63|368.63|370.62|368.62|3
1721843310000|2024-07-24 17:48:30|370.63|368.63|370.61|368.61|370.63|368.63|370.6|368.6|8
1721843320000|2024-07-24 17:48:40|370.6|368.6|370.58|368.58|370.62|368.62|370.57|368.57|8
1721843330000|2024-07-24 17:48:50|370.62|368.62|370.37|368.37|370.63|368.63|370.34|368.34|15
1721843340000|2024-07-24 17:49:00|370.36|368.36|370.4|368.4|370.4|368.4|370.32|368.32|15
1721843350000|2024-07-24 17:49:10|370.39|368.39|370.51|368.51|370.51|368.51|370.39|368.39|3
1721843370000|2024-07-24 17:49:30|370.47|368.47|370.47|368.47|370.49|368.49|370.45|368.45|8
1721843380000|2024-07-24 17:49:40|370.46|368.46|370.34|368.34|370.46|368.46|370.33|368.33|14
1721843390000|2024-07-24 17:49:50|370.33|368.33|370.36|368.36|370.37|368.37|370.33|368.33|10
1721843400000|2024-07-24 17:50:00|370.37|368.37|370.33|368.33|370.37|368.37|370.33|368.33|6
1721843410000|2024-07-24 17:50:10|370.35|368.35|370.04|368.04|370.37|368.37|370.04|368.04|23
1721843420000|2024-07-24 17:50:20|370.05|368.05|370.14|368.14|370.19|368.19|370.05|368.05|23
1721843430000|2024-07-24 17:50:30|370.13|368.13|370.34|368.34|370.37|368.37|370.13|368.13|24
1721843440000|2024-07-24 17:50:40|370.32|368.32|370.31|368.31|370.42|368.42|370.31|368.31|10
1721843450000|2024-07-24 17:50:50|370.3|368.3|370.3|368.3|370.3|368.3|370.3|368.3|1
1721843460000|2024-07-24 17:51:00|370.31|368.31|370.33|368.33|370.33|368.33|370.31|368.31|3
1721843480000|2024-07-24 17:51:20|370.32|368.32|370.32|368.32|370.32|368.32|370.32|368.32|1
1721843500000|2024-07-24 17:51:40|370.37|368.37|370.46|368.46|370.54|368.54|370.37|368.37|16
1721843510000|2024-07-24 17:51:50|370.43|368.43|370.4|368.4|370.44|368.44|370.4|368.4|5
1721843520000|2024-07-24 17:52:00|370.41|368.41|370.59|368.59|370.61|368.61|370.41|368.41|16
1721843530000|2024-07-24 17:52:10|370.58|368.58|370.57|368.57|370.6|368.6|370.54|368.54|16
1721843540000|2024-07-24 17:52:20|370.56|368.56|370.52|368.52|370.59|368.59|370.52|368.52|8
1721843550000|2024-07-24 17:52:30|370.48|368.48|370.29|368.29|370.48|368.48|370.29|368.29|10
1721843560000|2024-07-24 17:52:40|370.3|368.3|370.13|368.13|370.3|368.3|370.11|368.11|19
1721843570000|2024-07-24 17:52:50|370.11|368.11|370.13|368.13|370.13|368.13|370.1|368.1|10
1721843580000|2024-07-24 17:53:00|370.12|368.12|370.08|368.08|370.12|368.12|370.06|368.06|7
1721843590000|2024-07-24 17:53:10|370.09|368.09|369.98|367.98|370.09|368.09|369.98|367.98|17
1721843600000|2024-07-24 17:53:20|369.97|367.97|369.89|367.89|369.97|367.97|369.86|367.86|9
1721843610000|2024-07-24 17:53:30|369.91|367.91|369.75|367.75|369.91|367.91|369.75|367.75|10
1721843620000|2024-07-24 17:53:40|369.73|367.73|369.65|367.65|369.73|367.73|369.65|367.65|12
1721843630000|2024-07-24 17:53:50|369.64|367.64|369.47|367.47|369.64|367.64|369.47|367.47|11
1721843640000|2024-07-24 17:54:00|369.48|367.48|369.41|367.41|369.5|367.5|369.34|367.34|20
1721843660000|2024-07-24 17:54:20|369.4|367.4|369.36|367.36|369.4|367.4|369.35|367.35|10
1721843670000|2024-07-24 17:54:30|369.34|367.34|369.27|367.27|369.35|367.35|369.25|367.25|15
1721843680000|2024-07-24 17:54:40|369.26|367.26|369.29|367.29|369.3|367.3|369.26|367.26|11
1721843690000|2024-07-24 17:54:50|369.33|367.33|369.47|367.47|369.47|367.47|369.33|367.33|2
1721843700000|2024-07-24 17:55:00|369.48|367.48|369.49|367.49|369.49|367.49|369.48|367.48|2
1721843710000|2024-07-24 17:55:10|369.45|367.45|369.49|367.49|369.49|367.49|369.45|367.45|5
1721843720000|2024-07-24 17:55:20|369.5|367.5|369.68|367.68|369.7|367.7|369.5|367.5|11
1721843730000|2024-07-24 17:55:30|369.65|367.65|369.7|367.7|369.7|367.7|369.64|367.64|12
1721843740000|2024-07-24 17:55:40|369.71|367.71|369.65|367.65|369.71|367.71|369.65|367.65|6
1721843750000|2024-07-24 17:55:50|369.66|367.66|369.67|367.67|369.68|367.68|369.65|367.65|8
1721843780000|2024-07-24 17:56:20|369.68|367.68|369.68|367.68|369.68|367.68|369.67|367.67|3
1721843800000|2024-07-24 17:56:40|369.67|367.67|369.67|367.67|369.67|367.67|369.67|367.67|1
1721843820000|2024-07-24 17:57:00|369.65|367.65|369.62|367.62|369.65|367.65|369.62|367.62|5
1721843830000|2024-07-24 17:57:10|369.63|367.63|369.61|367.61|369.63|367.63|369.61|367.61|5
1721843840000|2024-07-24 17:57:20|369.6|367.6|369.58|367.58|369.6|367.6|369.58|367.58|3
1721843850000|2024-07-24 17:57:30|369.59|367.59|369.58|367.58|369.59|367.59|369.57|367.57|8
1721843860000|2024-07-24 17:57:40|369.59|367.59|369.59|367.59|369.59|367.59|369.58|367.58|3
1721843870000|2024-07-24 17:57:50|369.57|367.57|369.71|367.71|369.74|367.74|369.57|367.57|15
1721843880000|2024-07-24 17:58:00|369.72|367.72|369.77|367.77|369.77|367.77|369.69|367.69|9
1721843890000|2024-07-24 17:58:10|369.75|367.75|369.51|367.51|369.75|367.75|369.51|367.51|13
1721843900000|2024-07-24 17:58:20|369.46|367.46|369.42|367.42|369.46|367.46|369.42|367.42|6
1721843910000|2024-07-24 17:58:30|369.41|367.41|369.46|367.46|369.49|367.49|369.41|367.41|16
1721843920000|2024-07-24 17:58:40|369.47|367.47|369.47|367.47|369.47|367.47|369.46|367.46|7
1721843930000|2024-07-24 17:58:50|369.46|367.46|369.42|367.42|369.46|367.46|369.42|367.42|7
1721843940000|2024-07-24 17:59:00|369.43|367.43|369.44|367.44|369.44|367.44|369.42|367.42|11
1721843950000|2024-07-24 17:59:10|369.42|367.42|369.42|367.42|369.43|367.43|369.42|367.42|3
1721843960000|2024-07-24 17:59:20|369.46|367.46|369.48|367.48|369.48|367.48|369.44|367.44|15
1721843970000|2024-07-24 17:59:30|369.45|367.45|369.47|367.47|369.47|367.47|369.45|367.45|2
1721843980000|2024-07-24 17:59:40|369.46|367.46|369.49|367.49|369.5|367.5|369.46|367.46|6
1721843990000|2024-07-24 17:59:50|369.5|367.5|369.48|367.48|369.5|367.5|369.47|367.47|5
1721844000000|2024-07-24 18:00:00|369.46|367.46|369.46|367.46|369.5|367.5|369.44|367.44|23
1721844010000|2024-07-24 18:00:10|369.48|367.48|369.59|367.59|369.6|367.6|369.48|367.48|18
1721844020000|2024-07-24 18:00:20|369.56|367.56|369.47|367.47|369.56|367.56|369.46|367.46|11
1721844030000|2024-07-24 18:00:30|369.48|367.48|369.46|367.46|369.49|367.49|369.44|367.44|10
1721844040000|2024-07-24 18:00:40|369.45|367.45|369.29|367.29|369.46|367.46|369.29|367.29|11
1721844050000|2024-07-24 18:00:50|369.28|367.28|369.1|367.1|369.28|367.28|369.09|367.09|11
1721844060000|2024-07-24 18:01:00|369.08|367.08|368.77|366.77|369.11|367.11|368.77|366.77|26
1721844070000|2024-07-24 18:01:10|368.8|366.8|368.95|366.95|369.1|367.1|368.79|366.79|23
1721844080000|2024-07-24 18:01:20|368.96|366.96|368.96|366.96|368.96|366.96|368.96|366.96|1
1721844090000|2024-07-24 18:01:30|368.98|366.98|369.2|367.2|369.2|367.2|368.98|366.98|14
1721844100000|2024-07-24 18:01:40|369.18|367.18|369.19|367.19|369.2|367.2|369.18|367.18|8
1721844110000|2024-07-24 18:01:50|369.2|367.2|369.38|367.38|369.38|367.38|369.2|367.2|5
1721844120000|2024-07-24 18:02:00|369.39|367.39|369.34|367.34|369.39|367.39|369.33|367.33|20
1721844130000|2024-07-24 18:02:10|369.35|367.35|369.03|367.03|369.36|367.36|369.02|367.02|17
1721844140000|2024-07-24 18:02:20|369.07|367.07|369.08|367.08|369.08|367.08|369.06|367.06|4
1721844150000|2024-07-24 18:02:30|369.13|367.13|369.25|367.25|369.28|367.28|369.12|367.12|11
1721844160000|2024-07-24 18:02:40|369.26|367.26|369.4|367.4|369.43|367.43|369.26|367.26|22
1721844170000|2024-07-24 18:02:50|369.41|367.41|369.34|367.34|369.41|367.41|369.34|367.34|14
1721844180000|2024-07-24 18:03:00|369.33|367.33|369.3|367.3|369.34|367.34|369.24|367.24|18
1721844190000|2024-07-24 18:03:10|369.28|367.28|369.22|367.22|369.28|367.28|369.22|367.22|12
1721844200000|2024-07-24 18:03:20|369.16|367.16|369.15|367.15|369.17|367.17|369.13|367.13|14
1721844210000|2024-07-24 18:03:30|369.17|367.17|369.17|367.17|369.19|367.19|369.15|367.15|8
1721844220000|2024-07-24 18:03:40|369.16|367.16|368.94|366.94|369.17|367.17|368.94|366.94|15
1721844230000|2024-07-24 18:03:50|368.95|366.95|368.96|366.96|368.96|366.96|368.94|366.94|10
1721844240000|2024-07-24 18:04:00|369.03|367.03|369.08|367.08|369.16|367.16|369.03|367.03|18
1721844250000|2024-07-24 18:04:10|369.05|367.05|369.09|367.09|369.18|367.18|369.05|367.05|21
1721844260000|2024-07-24 18:04:20|369.08|367.08|369.15|367.15|369.16|367.16|369.08|367.08|14
1721844270000|2024-07-24 18:04:30|369.13|367.13|369.14|367.14|369.14|367.14|369.13|367.13|4
1721844280000|2024-07-24 18:04:40|369.15|367.15|369.12|367.12|369.15|367.15|369.11|367.11|11
1721844290000|2024-07-24 18:04:50|369.13|367.13|369.28|367.28|369.28|367.28|369.12|367.12|10
1721844300000|2024-07-24 18:05:00|369.29|367.29|369.3|367.3|369.32|367.32|369.28|367.28|14
1721844310000|2024-07-24 18:05:10|369.31|367.31|369.25|367.25|369.31|367.31|369.2|367.2|12
1721844320000|2024-07-24 18:05:20|369.28|367.28|369.28|367.28|369.3|367.3|369.27|367.27|10
1721844330000|2024-07-24 18:05:30|369.27|367.27|369.35|367.35|369.43|367.43|369.22|367.22|20
1721844340000|2024-07-24 18:05:40|369.32|367.32|369.44|367.44|369.44|367.44|369.29|367.29|11
1721844350000|2024-07-24 18:05:50|369.45|367.45|369.46|367.46|369.46|367.46|369.45|367.45|6
1721844360000|2024-07-24 18:06:00|369.52|367.52|369.68|367.68|369.68|367.68|369.52|367.52|20
1721844370000|2024-07-24 18:06:10|369.67|367.67|369.66|367.66|369.68|367.68|369.63|367.63|14
1721844380000|2024-07-24 18:06:20|369.67|367.67|369.67|367.67|369.69|367.69|369.65|367.65|12
1721844390000|2024-07-24 18:06:30|369.68|367.68|369.78|367.78|369.79|367.79|369.68|367.68|11
1721844400000|2024-07-24 18:06:40|369.76|367.76|369.68|367.68|369.76|367.76|369.61|367.61|13
1721844410000|2024-07-24 18:06:50|369.66|367.66|369.65|367.65|369.72|367.72|369.65|367.65|14
1721844420000|2024-07-24 18:07:00|369.64|367.64|369.49|367.49|369.68|367.68|369.49|367.49|13
1721844430000|2024-07-24 18:07:10|369.47|367.47|369.38|367.38|369.47|367.47|369.29|367.29|16
1721844440000|2024-07-24 18:07:20|369.48|367.48|369.52|367.52|369.52|367.52|369.48|367.48|3
1721844450000|2024-07-24 18:07:30|369.49|367.49|369.49|367.49|369.5|367.5|369.49|367.49|3
1721844460000|2024-07-24 18:07:40|369.48|367.48|369.36|367.36|369.48|367.48|369.36|367.36|9
1721844470000|2024-07-24 18:07:50|369.35|367.35|369.3|367.3|369.35|367.35|369.3|367.3|11
1721844480000|2024-07-24 18:08:00|369.28|367.28|369.34|367.34|369.37|367.37|369.28|367.28|14
1721844490000|2024-07-24 18:08:10|369.32|367.32|369.33|367.33|369.33|367.33|369.29|367.29|18
1721844500000|2024-07-24 18:08:20|369.34|367.34|369.37|367.37|369.38|367.38|369.32|367.32|11
1721844510000|2024-07-24 18:08:30|369.38|367.38|369.44|367.44|369.45|367.45|369.38|367.38|18
1721844520000|2024-07-24 18:08:40|369.43|367.43|369.49|367.49|369.49|367.49|369.43|367.43|10
1721844530000|2024-07-24 18:08:50|369.55|367.55|369.55|367.55|369.67|367.67|369.55|367.55|19
1721844540000|2024-07-24 18:09:00|369.56|367.56|369.55|367.55|369.57|367.57|369.54|367.54|11
1721844550000|2024-07-24 18:09:10|369.54|367.54|369.5|367.5|369.56|367.56|369.44|367.44|19
1721844560000|2024-07-24 18:09:20|369.49|367.49|369.5|367.5|369.52|367.52|369.47|367.47|15
1721844570000|2024-07-24 18:09:30|369.49|367.49|369.4|367.4|369.5|367.5|369.4|367.4|13
1721844580000|2024-07-24 18:09:40|369.38|367.38|369.39|367.39|369.39|367.39|369.33|367.33|15
1721844590000|2024-07-24 18:09:50|369.38|367.38|369.42|367.42|369.42|367.42|369.38|367.38|5
1721844600000|2024-07-24 18:10:00|369.44|367.44|369.55|367.55|369.55|367.55|369.39|367.39|13
1721844610000|2024-07-24 18:10:10|369.63|367.63|369.94|367.94|369.94|367.94|369.63|367.63|16
1721844620000|2024-07-24 18:10:20|369.93|367.93|369.98|367.98|369.99|367.99|369.91|367.91|26
1721844630000|2024-07-24 18:10:30|369.97|367.97|369.77|367.77|369.98|367.98|369.77|367.77|15
1721844640000|2024-07-24 18:10:40|369.78|367.78|369.72|367.72|369.8|367.8|369.72|367.72|11
1721844650000|2024-07-24 18:10:50|369.62|367.62|369.66|367.66|369.7|367.7|369.62|367.62|18
1721844660000|2024-07-24 18:11:00|369.68|367.68|369.62|367.62|369.74|367.74|369.62|367.62|17
1721844670000|2024-07-24 18:11:10|369.61|367.61|369.63|367.63|369.64|367.64|369.5|367.5|18
1721844680000|2024-07-24 18:11:20|369.62|367.62|369.64|367.64|369.64|367.64|369.61|367.61|6
1721844690000|2024-07-24 18:11:30|369.63|367.63|369.39|367.39|369.63|367.63|369.38|367.38|14
1721844700000|2024-07-24 18:11:40|369.4|367.4|369.43|367.43|369.43|367.43|369.4|367.4|5
1721844710000|2024-07-24 18:11:50|369.42|367.42|369.44|367.44|369.47|367.47|369.42|367.42|19
1721844720000|2024-07-24 18:12:00|369.45|367.45|369.44|367.44|369.45|367.45|369.37|367.37|22
1721844730000|2024-07-24 18:12:10|369.47|367.47|369.46|367.46|369.47|367.47|369.42|367.42|14
1721844740000|2024-07-24 18:12:20|369.44|367.44|369.65|367.65|369.71|367.71|369.44|367.44|18
1721844750000|2024-07-24 18:12:30|369.64|367.64|369.67|367.67|369.68|367.68|369.59|367.59|25
1721844760000|2024-07-24 18:12:40|369.65|367.65|369.65|367.65|369.68|367.68|369.63|367.63|22
1721844770000|2024-07-24 18:12:50|369.66|367.66|369.65|367.65|369.69|367.69|369.58|367.58|22
1721844780000|2024-07-24 18:13:00|369.67|367.67|369.74|367.74|369.74|367.74|369.66|367.66|10
1721844790000|2024-07-24 18:13:10|369.75|367.75|369.82|367.82|369.82|367.82|369.75|367.75|5
1721844800000|2024-07-24 18:13:20|369.78|367.78|369.77|367.77|369.79|367.79|369.77|367.77|3
1721844810000|2024-07-24 18:13:30|369.76|367.76|369.78|367.78|369.78|367.78|369.76|367.76|3
1721844820000|2024-07-24 18:13:40|369.77|367.77|369.77|367.77|369.77|367.77|369.77|367.77|1
1721844830000|2024-07-24 18:13:50|369.78|367.78|369.93|367.93|369.99|367.99|369.78|367.78|12
1721844840000|2024-07-24 18:14:00|369.94|367.94|369.86|367.86|369.95|367.95|369.86|367.86|10
1721844850000|2024-07-24 18:14:10|369.85|367.85|369.85|367.85|369.88|367.88|369.85|367.85|11
1721844860000|2024-07-24 18:14:20|369.79|367.79|369.85|367.85|369.85|367.85|369.78|367.78|15
1721844870000|2024-07-24 18:14:30|369.84|367.84|369.83|367.83|369.84|367.84|369.81|367.81|9
1721844880000|2024-07-24 18:14:40|369.85|367.85|369.81|367.81|369.92|367.92|369.79|367.79|12
1721844890000|2024-07-24 18:14:50|369.74|367.74|369.72|367.72|369.77|367.77|369.72|367.72|14
1721844900000|2024-07-24 18:15:00|369.74|367.74|369.8|367.8|369.83|367.83|369.6|367.6|19
1721844910000|2024-07-24 18:15:10|369.81|367.81|369.78|367.78|369.81|367.81|369.76|367.76|19
1721844920000|2024-07-24 18:15:20|369.8|367.8|369.94|367.94|369.95|367.95|369.8|367.8|8
1721844930000|2024-07-24 18:15:30|369.95|367.95|369.97|367.97|369.97|367.97|369.94|367.94|4
1721844940000|2024-07-24 18:15:40|370.03|368.03|369.98|367.98|370.03|368.03|369.95|367.95|12
1721844950000|2024-07-24 18:15:50|369.99|367.99|369.86|367.86|370|368|369.85|367.85|15
1721844960000|2024-07-24 18:16:00|369.85|367.85|369.74|367.74|369.85|367.85|369.74|367.74|23
1721844970000|2024-07-24 18:16:10|369.75|367.75|369.72|367.72|369.76|367.76|369.69|367.69|22
1721844980000|2024-07-24 18:16:20|369.7|367.7|369.61|367.61|369.76|367.76|369.61|367.61|13
1721844990000|2024-07-24 18:16:30|369.56|367.56|369.66|367.66|369.66|367.66|369.56|367.56|11
1721845000000|2024-07-24 18:16:40|369.65|367.65|369.65|367.65|369.68|367.68|369.65|367.65|8
1721845010000|2024-07-24 18:16:50|369.64|367.64|369.33|367.33|369.64|367.64|369.3|367.3|25
1721845020000|2024-07-24 18:17:00|369.35|367.35|369.22|367.22|369.36|367.36|369.21|367.21|21
1721845030000|2024-07-24 18:17:10|369.19|367.19|369.22|367.22|369.27|367.27|369.17|367.17|22
1721845040000|2024-07-24 18:17:20|369.25|367.25|369.4|367.4|369.4|367.4|369.23|367.23|17
1721845050000|2024-07-24 18:17:30|369.39|367.39|369.15|367.15|369.39|367.39|369.15|367.15|15
1721845060000|2024-07-24 18:17:40|369.14|367.14|369.05|367.05|369.16|367.16|368.92|366.92|25
1721845070000|2024-07-24 18:17:50|369.04|367.04|368.89|366.89|369.04|367.04|368.82|366.82|21
1721845080000|2024-07-24 18:18:00|368.84|366.84|368.84|366.84|368.9|366.9|368.81|366.81|24
1721845090000|2024-07-24 18:18:10|368.83|366.83|368.83|366.83|368.87|366.87|368.78|366.78|24
1721845100000|2024-07-24 18:18:20|368.84|366.84|368.85|366.85|368.88|366.88|368.82|366.82|21
1721845110000|2024-07-24 18:18:30|368.86|366.86|368.84|366.84|368.86|366.86|368.77|366.77|14
1721845120000|2024-07-24 18:18:40|368.86|366.86|368.8|366.8|368.86|366.86|368.72|366.72|16
1721845130000|2024-07-24 18:18:50|368.79|366.79|368.75|366.75|368.83|366.83|368.73|366.73|15
1721845140000|2024-07-24 18:19:00|368.73|366.73|368.66|366.66|368.73|366.73|368.64|366.64|20
1721845150000|2024-07-24 18:19:10|368.67|366.67|368.7|366.7|368.74|366.74|368.66|366.66|30
1721845160000|2024-07-24 18:19:20|368.71|366.71|368.66|366.66|368.71|366.71|368.65|366.65|23
1721845170000|2024-07-24 18:19:30|368.67|366.67|368.61|366.61|368.68|366.68|368.61|366.61|19
1721845180000|2024-07-24 18:19:40|368.62|366.62|368.69|366.69|368.69|366.69|368.61|366.61|21
1721845190000|2024-07-24 18:19:50|368.68|366.68|368.77|366.77|368.77|366.77|368.67|366.67|12
1721845200000|2024-07-24 18:20:00|368.74|366.74|368.73|366.73|368.74|366.74|368.71|366.71|9
1721845210000|2024-07-24 18:20:10|368.75|366.75|368.65|366.65|368.75|366.75|368.64|366.64|14
1721845220000|2024-07-24 18:20:20|368.64|366.64|368.52|366.52|368.64|366.64|368.5|366.5|27
1721845230000|2024-07-24 18:20:30|368.53|366.53|368.35|366.35|368.57|366.57|368.35|366.35|25
1721845240000|2024-07-24 18:20:40|368.34|366.34|368.29|366.29|368.34|366.34|368.14|366.14|25
1721845250000|2024-07-24 18:20:50|368.28|366.28|368.3|366.3|368.3|366.3|368.17|366.17|23
1721845260000|2024-07-24 18:21:00|368.31|366.31|368.26|366.26|368.4|366.4|368.23|366.23|31
1721845270000|2024-07-24 18:21:10|368.27|366.27|368.19|366.19|368.31|366.31|368.18|366.18|23
1721845280000|2024-07-24 18:21:20|368.2|366.2|368.18|366.18|368.26|366.26|368.18|366.18|20
1721845290000|2024-07-24 18:21:30|368.16|366.16|368.2|366.2|368.27|366.27|368.12|366.12|28
1721845300000|2024-07-24 18:21:40|368.23|366.23|368.03|366.03|368.23|366.23|368.03|366.03|22
1721845310000|2024-07-24 18:21:50|368.04|366.04|368.15|366.15|368.17|366.17|368.03|366.03|21
1721845320000|2024-07-24 18:22:00|368.16|366.16|368.11|366.11|368.16|366.16|368.03|366.03|24
1721845330000|2024-07-24 18:22:10|368.1|366.1|368.04|366.04|368.1|366.1|368.04|366.04|19
1721845340000|2024-07-24 18:22:20|368.03|366.03|367.87|365.87|368.03|366.03|367.79|365.79|25
1721845350000|2024-07-24 18:22:30|367.88|365.88|367.76|365.76|367.89|365.89|367.76|365.76|22
1721845360000|2024-07-24 18:22:40|367.81|365.81|367.8|365.8|367.9|365.9|367.78|365.78|21
1721845370000|2024-07-24 18:22:50|367.79|365.79|367.74|365.74|367.79|365.79|367.69|365.69|18
1721845380000|2024-07-24 18:23:00|367.77|365.77|367.82|365.82|367.85|365.85|367.76|365.76|20
1721845390000|2024-07-24 18:23:10|367.83|365.83|367.84|365.84|367.86|365.86|367.81|365.81|11
1721845400000|2024-07-24 18:23:20|367.83|365.83|367.86|365.86|367.86|365.86|367.78|365.78|15
1721845410000|2024-07-24 18:23:30|367.85|365.85|367.74|365.74|367.86|365.86|367.67|365.67|25
1721845420000|2024-07-24 18:23:40|367.73|365.73|367.67|365.67|367.73|365.73|367.67|365.67|15
1721845430000|2024-07-24 18:23:50|367.68|365.68|367.49|365.49|367.68|365.68|367.49|365.49|18
1721845440000|2024-07-24 18:24:00|367.5|365.5|367.25|365.25|367.5|365.5|367.22|365.22|23
1721845450000|2024-07-24 18:24:10|367.26|365.26|367.29|365.29|367.3|365.3|367.22|365.22|29
1721845460000|2024-07-24 18:24:20|367.3|365.3|367.35|365.35|367.43|365.43|367.27|365.27|26
1721845470000|2024-07-24 18:24:30|367.36|365.36|367.32|365.32|367.36|365.36|367.26|365.26|15
1721845480000|2024-07-24 18:24:40|367.28|365.28|367.42|365.42|367.49|365.49|367.28|365.28|20
1721845490000|2024-07-24 18:24:50|367.41|365.41|367.46|365.46|367.47|365.47|367.4|365.4|23
1721845500000|2024-07-24 18:25:00|367.47|365.47|367.54|365.54|367.6|365.6|367.47|365.47|23
1721845510000|2024-07-24 18:25:10|367.49|365.49|367.47|365.47|367.51|365.51|367.33|365.33|25
1721845520000|2024-07-24 18:25:20|367.48|365.48|367.3|365.3|367.56|365.56|367.28|365.28|22
1721845530000|2024-07-24 18:25:30|367.31|365.31|367.22|365.22|367.32|365.32|367.21|365.21|16
1721845540000|2024-07-24 18:25:40|367.25|365.25|367.29|365.29|367.3|365.3|367.25|365.25|23
1721845550000|2024-07-24 18:25:50|367.3|365.3|367.34|365.34|367.34|365.34|367.28|365.28|13
1721845560000|2024-07-24 18:26:00|367.37|365.37|367.67|365.67|367.75|365.75|367.37|365.37|22
1721845570000|2024-07-24 18:26:10|367.65|365.65|367.72|365.72|367.73|365.73|367.54|365.54|26
1721845580000|2024-07-24 18:26:20|367.68|365.68|367.68|365.68|367.74|365.74|367.64|365.64|24
1721845590000|2024-07-24 18:26:30|367.66|365.66|367.81|365.81|367.81|365.81|367.66|365.66|17
1721845600000|2024-07-24 18:26:40|367.82|365.82|367.84|365.84|367.93|365.93|367.82|365.82|13
1721845610000|2024-07-24 18:26:50|367.87|365.87|367.87|365.87|367.88|365.88|367.84|365.84|21
1721845620000|2024-07-24 18:27:00|367.86|365.86|367.76|365.76|367.86|365.86|367.75|365.75|14
1721845630000|2024-07-24 18:27:10|367.78|365.78|367.87|365.87|367.87|365.87|367.77|365.77|14
1721845640000|2024-07-24 18:27:20|367.88|365.88|367.97|365.97|368.01|366.01|367.88|365.88|11
1721845650000|2024-07-24 18:27:30|367.98|365.98|368.27|366.27|368.28|366.28|367.96|365.96|16
1721845660000|2024-07-24 18:27:40|368.28|366.28|368.26|366.26|368.33|366.33|368.25|366.25|9
1721845670000|2024-07-24 18:27:50|368.27|366.27|368.19|366.19|368.27|366.27|368.14|366.14|16
1721845680000|2024-07-24 18:28:00|368.2|366.2|368.03|366.03|368.25|366.25|368.03|366.03|26
1721845690000|2024-07-24 18:28:10|368.01|366.01|368.08|366.08|368.13|366.13|368|366|12
1721845700000|2024-07-24 18:28:20|368.12|366.12|368.01|366.01|368.12|366.12|367.99|365.99|5
1721845710000|2024-07-24 18:28:30|367.99|365.99|368.02|366.02|368.02|366.02|367.99|365.99|8
1721845720000|2024-07-24 18:28:40|368.04|366.04|368.03|366.03|368.04|366.04|368.02|366.02|6
1721845730000|2024-07-24 18:28:50|368.02|366.02|367.99|365.99|368.04|366.04|367.96|365.96|13
1721845740000|2024-07-24 18:29:00|367.98|365.98|367.85|365.85|367.99|365.99|367.82|365.82|13
1721845750000|2024-07-24 18:29:10|367.86|365.86|367.89|365.89|367.93|365.93|367.85|365.85|16
1721845760000|2024-07-24 18:29:20|367.85|365.85|367.85|365.85|367.9|365.9|367.85|365.85|7
1721845770000|2024-07-24 18:29:30|367.79|365.79|367.76|365.76|367.79|365.79|367.71|365.71|9
1721845780000|2024-07-24 18:29:40|367.78|365.78|367.78|365.78|367.78|365.78|367.78|365.78|1
1721845790000|2024-07-24 18:29:50|367.86|365.86|367.75|365.75|367.9|365.9|367.75|365.75|14
1721845800000|2024-07-24 18:30:00|367.74|365.74|367.7|365.7|367.78|365.78|367.67|365.67|14
1721845810000|2024-07-24 18:30:10|367.72|365.72|367.9|365.9|367.9|365.9|367.68|365.68|21
1721845820000|2024-07-24 18:30:20|367.91|365.91|368.05|366.05|368.05|366.05|367.91|365.91|12
1721845830000|2024-07-24 18:30:30|368.06|366.06|368.16|366.16|368.16|366.16|368.04|366.04|15
1721845840000|2024-07-24 18:30:40|368.14|366.14|367.98|365.98|368.14|366.14|367.95|365.95|15
1721845850000|2024-07-24 18:30:50|367.97|365.97|367.86|365.86|368.02|366.02|367.84|365.84|12
1721845860000|2024-07-24 18:31:00|367.9|365.9|367.92|365.92|367.99|365.99|367.9|365.9|16
1721845870000|2024-07-24 18:31:10|367.91|365.91|367.83|365.83|367.92|365.92|367.8|365.8|16
1721845880000|2024-07-24 18:31:20|367.81|365.81|367.81|365.81|367.81|365.81|367.76|365.76|10
1721845890000|2024-07-24 18:31:30|367.83|365.83|367.97|365.97|368.03|366.03|367.83|365.83|14
1721845900000|2024-07-24 18:31:40|368.01|366.01|368.02|366.02|368.03|366.03|368.01|366.01|16
1721845910000|2024-07-24 18:31:50|368.03|366.03|367.96|365.96|368.04|366.04|367.94|365.94|11
1721845920000|2024-07-24 18:32:00|367.99|365.99|368.02|366.02|368.09|366.09|367.98|365.98|24
1721845930000|2024-07-24 18:32:10|368.03|366.03|367.94|365.94|368.03|366.03|367.92|365.92|21
1721845940000|2024-07-24 18:32:20|367.92|365.92|367.93|365.93|367.95|365.95|367.91|365.91|13
1721845950000|2024-07-24 18:32:30|367.94|365.94|367.93|365.93|367.95|365.95|367.89|365.89|13
1721845960000|2024-07-24 18:32:40|367.94|365.94|367.88|365.88|367.94|365.94|367.85|365.85|16
1721845970000|2024-07-24 18:32:50|367.87|365.87|367.88|365.88|367.88|365.88|367.81|365.81|18
1721845980000|2024-07-24 18:33:00|367.87|365.87|367.59|365.59|367.89|365.89|367.58|365.58|24
1721845990000|2024-07-24 18:33:10|367.58|365.58|367.44|365.44|367.58|365.58|367.31|365.31|25
1721846000000|2024-07-24 18:33:20|367.47|365.47|367.23|365.23|367.48|365.48|367.23|365.23|22
1721846010000|2024-07-24 18:33:30|367.27|365.27|367.35|365.35|367.35|365.35|367.24|365.24|17
1721846020000|2024-07-24 18:33:40|367.34|365.34|367.17|365.17|367.34|365.34|367.14|365.14|21
1721846030000|2024-07-24 18:33:50|367.18|365.18|367.06|365.06|367.19|365.19|367.06|365.06|20
1721846040000|2024-07-24 18:34:00|367.07|365.07|367.05|365.05|367.07|365.07|366.96|364.96|25
1721846050000|2024-07-24 18:34:10|367.08|365.08|366.94|364.94|367.09|365.09|366.94|364.94|24
1721846060000|2024-07-24 18:34:20|366.98|364.98|366.95|364.95|367.06|365.06|366.95|364.95|24
1721846070000|2024-07-24 18:34:30|366.94|364.94|367|365|367.01|365.01|366.93|364.93|13
1721846080000|2024-07-24 18:34:40|367.01|365.01|367.01|365.01|367.02|365.02|366.96|364.96|15
1721846090000|2024-07-24 18:34:50|367|365|367.03|365.03|367.03|365.03|366.95|364.95|12
1721846100000|2024-07-24 18:35:00|367.05|365.05|367.02|365.02|367.13|365.13|367.02|365.02|22
1721846110000|2024-07-24 18:35:10|367.03|365.03|366.65|364.65|367.03|365.03|366.64|364.64|28
1721846120000|2024-07-24 18:35:20|366.64|364.64|366.75|364.75|366.75|364.75|366.51|364.51|23
1721846130000|2024-07-24 18:35:30|366.74|364.74|366.63|364.63|366.74|364.74|366.62|364.62|21
1721846140000|2024-07-24 18:35:40|366.64|364.64|366.98|364.98|366.98|364.98|366.58|364.58|28
1721846150000|2024-07-24 18:35:50|366.99|364.99|367.15|365.15|367.2|365.2|366.99|364.99|26
1721846160000|2024-07-24 18:36:00|367.16|365.16|367.4|365.4|367.42|365.42|367.14|365.14|30
1721846170000|2024-07-24 18:36:10|367.42|365.42|367.5|365.5|367.58|365.58|367.42|365.42|28
1721846180000|2024-07-24 18:36:20|367.49|365.49|367.51|365.51|367.55|365.55|367.48|365.48|17
1721846190000|2024-07-24 18:36:30|367.52|365.52|367.56|365.56|367.58|365.58|367.51|365.51|22
1721846200000|2024-07-24 18:36:40|367.57|365.57|367.72|365.72|367.74|365.74|367.53|365.53|21
1721846210000|2024-07-24 18:36:50|367.73|365.73|367.59|365.59|367.73|365.73|367.59|365.59|24
1721846220000|2024-07-24 18:37:00|367.55|365.55|367.52|365.52|367.58|365.58|367.5|365.5|19
1721846230000|2024-07-24 18:37:10|367.49|365.49|367.3|365.3|367.49|365.49|367.3|365.3|18
1721846240000|2024-07-24 18:37:20|367.29|365.29|367.29|365.29|367.37|365.37|367.28|365.28|11
1721846250000|2024-07-24 18:37:30|367.25|365.25|367.08|365.08|367.25|365.25|367.08|365.08|12
1721846260000|2024-07-24 18:37:40|367.06|365.06|366.88|364.88|367.06|365.06|366.79|364.79|23
1721846270000|2024-07-24 18:37:50|366.89|364.89|366.87|364.87|366.89|364.89|366.84|364.84|19
1721846280000|2024-07-24 18:38:00|366.9|364.9|366.97|364.97|366.97|364.97|366.85|364.85|18
1721846290000|2024-07-24 18:38:10|367|365|367.19|365.19|367.19|365.19|366.94|364.94|16
1721846300000|2024-07-24 18:38:20|367.16|365.16|367.23|365.23|367.33|365.33|367.16|365.16|24
1721846310000|2024-07-24 18:38:30|367.22|365.22|367.05|365.05|367.25|365.25|367.03|365.03|18
1721846320000|2024-07-24 18:38:40|367.06|365.06|367.11|365.11|367.17|365.17|367.06|365.06|19
1721846330000|2024-07-24 18:38:50|367.08|365.08|366.89|364.89|367.13|365.13|366.87|364.87|24
1721846340000|2024-07-24 18:39:00|366.9|364.9|366.88|364.88|366.91|364.91|366.84|364.84|18
1721846350000|2024-07-24 18:39:10|366.91|364.91|366.88|364.88|366.97|364.97|366.88|364.88|26
1721846360000|2024-07-24 18:39:20|366.9|364.9|366.81|364.81|366.9|364.9|366.81|364.81|14
1721846370000|2024-07-24 18:39:30|366.82|364.82|366.86|364.86|366.87|364.87|366.82|364.82|13
1721846380000|2024-07-24 18:39:40|366.87|364.87|366.89|364.89|366.92|364.92|366.82|364.82|17
1721846390000|2024-07-24 18:39:50|366.88|364.88|366.81|364.81|366.9|364.9|366.81|364.81|19
1721846400000|2024-07-24 18:40:00|366.8|364.8|366.86|364.86|366.86|364.86|366.68|364.68|22
1721846410000|2024-07-24 18:40:10|366.87|364.87|366.72|364.72|366.87|364.87|366.72|364.72|16
1721846420000|2024-07-24 18:40:20|366.7|364.7|366.54|364.54|366.7|364.7|366.51|364.51|20
1721846430000|2024-07-24 18:40:30|366.53|364.53|366.74|364.74|366.74|364.74|366.53|364.53|22
1721846440000|2024-07-24 18:40:40|366.73|364.73|366.55|364.55|366.73|364.73|366.54|364.54|24
1721846450000|2024-07-24 18:40:50|366.57|364.57|366.54|364.54|366.57|364.57|366.51|364.51|11
1721846460000|2024-07-24 18:41:00|366.55|364.55|366.46|364.46|366.58|364.58|366.31|364.31|19
1721846470000|2024-07-24 18:41:10|366.47|364.47|366.32|364.32|366.47|364.47|366.32|364.32|21
1721846480000|2024-07-24 18:41:20|366.3|364.3|366.13|364.13|366.3|364.3|365.94|363.94|26
1721846490000|2024-07-24 18:41:30|366.12|364.12|366.25|364.25|366.34|364.34|366.1|364.1|23
1721846500000|2024-07-24 18:41:40|366.26|364.26|366.07|364.07|366.26|364.26|366.07|364.07|13
1721846510000|2024-07-24 18:41:50|366.04|364.04|366.01|364.01|366.04|364.04|365.94|363.94|22
1721846520000|2024-07-24 18:42:00|365.99|363.99|365.76|363.76|366|364|365.76|363.76|26
1721846530000|2024-07-24 18:42:10|365.79|363.79|365.92|363.92|365.92|363.92|365.75|363.75|24
1721846540000|2024-07-24 18:42:20|365.98|363.98|365.98|363.98|366.12|364.12|365.98|363.98|30
1721846550000|2024-07-24 18:42:30|365.97|363.97|366.09|364.09|366.13|364.13|365.97|363.97|18
1721846560000|2024-07-24 18:42:40|366.12|364.12|366.07|364.07|366.18|364.18|366.07|364.07|15
1721846570000|2024-07-24 18:42:50|366.09|364.09|366.05|364.05|366.1|364.1|365.99|363.99|22
1721846580000|2024-07-24 18:43:00|366.06|364.06|365.98|363.98|366.07|364.07|365.98|363.98|19
1721846590000|2024-07-24 18:43:10|365.97|363.97|365.97|363.97|366.01|364.01|365.97|363.97|15
1721846600000|2024-07-24 18:43:20|365.98|363.98|365.87|363.87|365.99|363.99|365.87|363.87|13
1721846610000|2024-07-24 18:43:30|365.88|363.88|365.76|363.76|365.88|363.88|365.76|363.76|17
1721846620000|2024-07-24 18:43:40|365.75|363.75|365.41|363.41|365.75|363.75|365.38|363.38|24
1721846630000|2024-07-24 18:43:50|365.39|363.39|365.39|363.39|365.44|363.44|365.28|363.28|25
1721846640000|2024-07-24 18:44:00|365.41|363.41|365.24|363.24|365.41|363.41|364.89|362.89|31
1721846650000|2024-07-24 18:44:10|365.25|363.25|365.06|363.06|365.31|363.31|365.04|363.04|22
1721846660000|2024-07-24 18:44:20|365.03|363.03|365.07|363.07|365.12|363.12|365.03|363.03|19
1721846670000|2024-07-24 18:44:30|365.06|363.06|365.14|363.14|365.21|363.21|365.05|363.05|30
1721846680000|2024-07-24 18:44:40|365.19|363.19|365.33|363.33|365.41|363.41|365.17|363.17|24
1721846690000|2024-07-24 18:44:50|365.34|363.34|365.27|363.27|365.34|363.34|365.2|363.2|24
1721846700000|2024-07-24 18:45:00|365.25|363.25|365.42|363.42|365.42|363.42|365.19|363.19|26
1721846710000|2024-07-24 18:45:10|365.46|363.46|365.44|363.44|365.48|363.48|365.36|363.36|29
1721846720000|2024-07-24 18:45:20|365.45|363.45|365.44|363.44|365.5|363.5|365.34|363.34|26
1721846730000|2024-07-24 18:45:30|365.39|363.39|365.36|363.36|365.48|363.48|365.19|363.19|29
1721846740000|2024-07-24 18:45:40|365.41|363.41|365.45|363.45|365.52|363.52|365.36|363.36|26
1721846750000|2024-07-24 18:45:50|365.44|363.44|365.5|363.5|365.52|363.52|365.42|363.42|18
1721846760000|2024-07-24 18:46:00|365.49|363.49|365.38|363.38|365.51|363.51|365.35|363.35|20
1721846770000|2024-07-24 18:46:10|365.36|363.36|365.5|363.5|365.52|363.52|365.36|363.36|17
1721846780000|2024-07-24 18:46:20|365.53|363.53|365|363|365.54|363.54|365|363|29
1721846790000|2024-07-24 18:46:30|364.99|362.99|364.88|362.88|365.06|363.06|364.88|362.88|25
1721846800000|2024-07-24 18:46:40|364.9|362.9|364.93|362.93|364.94|362.94|364.88|362.88|17
1721846810000|2024-07-24 18:46:50|364.92|362.92|364.95|362.95|365.03|363.03|364.9|362.9|23
1721846820000|2024-07-24 18:47:00|364.94|362.94|365.28|363.28|365.34|363.34|364.89|362.89|24
1721846830000|2024-07-24 18:47:10|365.3|363.3|365.34|363.34|365.37|363.37|365.28|363.28|29
1721846840000|2024-07-24 18:47:20|365.33|363.33|365.28|363.28|365.33|363.33|365.17|363.17|23
1721846850000|2024-07-24 18:47:30|365.29|363.29|365.6|363.6|365.6|363.6|365.28|363.28|27
1721846860000|2024-07-24 18:47:40|365.61|363.61|365.61|363.61|365.65|363.65|365.48|363.48|28
1721846870000|2024-07-24 18:47:50|365.6|363.6|365.44|363.44|365.66|363.66|365.44|363.44|25
1721846880000|2024-07-24 18:48:00|365.45|363.45|365.29|363.29|365.57|363.57|365.29|363.29|29
1721846890000|2024-07-24 18:48:10|365.32|363.32|365.07|363.07|365.37|363.37|365.04|363.04|31
1721846900000|2024-07-24 18:48:20|365.06|363.06|365.08|363.08|365.11|363.11|365.05|363.05|25
1721846910000|2024-07-24 18:48:30|365.12|363.12|365.13|363.13|365.13|363.13|364.88|362.88|25
1721846920000|2024-07-24 18:48:40|365.12|363.12|365.1|363.1|365.14|363.14|365.02|363.02|25
1721846930000|2024-07-24 18:48:50|365.12|363.12|364.94|362.94|365.12|363.12|364.91|362.91|28
1721846940000|2024-07-24 18:49:00|364.92|362.92|365.08|363.08|365.12|363.12|364.91|362.91|19
1721846950000|2024-07-24 18:49:10|365.09|363.09|365.18|363.18|365.22|363.22|365.08|363.08|20
1721846960000|2024-07-24 18:49:20|365.19|363.19|364.97|362.97|365.2|363.2|364.96|362.96|20
1721846970000|2024-07-24 18:49:30|364.98|362.98|364.98|362.98|365.11|363.11|364.98|362.98|25
1721846980000|2024-07-24 18:49:40|364.99|362.99|365.01|363.01|365.04|363.04|364.92|362.92|18
1721846990000|2024-07-24 18:49:50|365.02|363.02|364.98|362.98|365.07|363.07|364.97|362.97|20
1721847000000|2024-07-24 18:50:00|364.97|362.97|365.21|363.21|365.3|363.3|364.97|362.97|32
1721847010000|2024-07-24 18:50:10|365.16|363.16|364.96|362.96|365.18|363.18|364.96|362.96|24
1721847020000|2024-07-24 18:50:20|364.95|362.95|364.94|362.94|365.04|363.04|364.9|362.9|24
1721847030000|2024-07-24 18:50:30|364.93|362.93|364.94|362.94|365.03|363.03|364.9|362.9|32
1721847040000|2024-07-24 18:50:40|364.95|362.95|365.18|363.18|365.24|363.24|364.95|362.95|26
1721847050000|2024-07-24 18:50:50|365.19|363.19|365.14|363.14|365.19|363.19|365.11|363.11|18
1721847060000|2024-07-24 18:51:00|365.12|363.12|365.22|363.22|365.26|363.26|365.08|363.08|21
1721847070000|2024-07-24 18:51:10|365.2|363.2|365.1|363.1|365.21|363.21|365.1|363.1|21
1721847080000|2024-07-24 18:51:20|365.09|363.09|364.88|362.88|365.12|363.12|364.88|362.88|23
1721847100000|2024-07-24 18:51:40|364.89|362.89|364.88|362.88|364.89|362.89|364.88|362.88|2
1721847150000|2024-07-24 18:52:30|364.94|362.94|365.14|363.14|365.21|363.21|364.94|362.94|15
1721847160000|2024-07-24 18:52:40|365.1|363.1|365.13|363.13|365.21|363.21|365.04|363.04|26
1721847170000|2024-07-24 18:52:50|365.14|363.14|365.06|363.06|365.14|363.14|365.01|363.01|22
1721847180000|2024-07-24 18:53:00|365.07|363.07|365.29|363.29|365.3|363.3|365|363|26
1721847190000|2024-07-24 18:53:10|365.28|363.28|365.43|363.43|365.46|363.46|365.28|363.28|26
1721847200000|2024-07-24 18:53:20|365.4|363.4|365.57|363.57|365.58|363.58|365.4|363.4|24
1721847210000|2024-07-24 18:53:30|365.58|363.58|365.78|363.78|365.78|363.78|365.58|363.58|23
1721847220000|2024-07-24 18:53:40|365.79|363.79|365.8|363.8|365.8|363.8|365.77|363.77|4
1721847240000|2024-07-24 18:54:00|365.72|363.72|365.59|363.59|365.73|363.73|365.59|363.59|11
1721847250000|2024-07-24 18:54:10|365.54|363.54|365.56|363.56|365.6|363.6|365.54|363.54|19
1721847260000|2024-07-24 18:54:20|365.6|363.6|365.65|363.65|365.78|363.78|365.6|363.6|22
1721847270000|2024-07-24 18:54:30|365.55|363.55|365.49|363.49|365.55|363.55|365.45|363.45|17
1721847280000|2024-07-24 18:54:40|365.48|363.48|365.44|363.44|365.5|363.5|365.44|363.44|12
1721847290000|2024-07-24 18:54:50|365.42|363.42|365.45|363.45|365.5|363.5|365.37|363.37|11
1721847300000|2024-07-24 18:55:00|365.44|363.44|365.69|363.69|365.7|363.7|365.44|363.44|25
1721847310000|2024-07-24 18:55:10|365.68|363.68|365.98|363.98|365.98|363.98|365.68|363.68|17
1721847320000|2024-07-24 18:55:20|366|364|366.02|364.02|366.13|364.13|365.96|363.96|28
1721847330000|2024-07-24 18:55:30|366.06|364.06|366.18|364.18|366.18|364.18|366.01|364.01|27
1721847340000|2024-07-24 18:55:40|366.19|364.19|366.13|364.13|366.19|364.19|366.06|364.06|23
1721847350000|2024-07-24 18:55:50|366.14|364.14|366.15|364.15|366.15|364.15|366.11|364.11|9
1721847360000|2024-07-24 18:56:00|366.13|364.13|366.01|364.01|366.13|364.13|365.9|363.9|23
1721847370000|2024-07-24 18:56:10|366|364|365.84|363.84|366|364|365.82|363.82|15
1721847380000|2024-07-24 18:56:20|365.85|363.85|366|364|366|364|365.85|363.85|22
1721847390000|2024-07-24 18:56:30|365.99|363.99|365.97|363.97|366|364|365.92|363.92|14
1721847400000|2024-07-24 18:56:40|365.95|363.95|365.75|363.75|365.95|363.95|365.72|363.72|16
1721847410000|2024-07-24 18:56:50|365.77|363.77|365.63|363.63|365.77|363.77|365.58|363.58|13
1721847420000|2024-07-24 18:57:00|365.62|363.62|365.51|363.51|365.62|363.62|365.5|363.5|20
1721847430000|2024-07-24 18:57:10|365.5|363.5|365.61|363.61|365.72|363.72|365.5|363.5|25
1721847440000|2024-07-24 18:57:20|365.6|363.6|365.59|363.59|365.6|363.6|365.46|363.46|19
1721847450000|2024-07-24 18:57:30|365.6|363.6|365.65|363.65|365.69|363.69|365.58|363.58|16
1721847460000|2024-07-24 18:57:40|365.64|363.64|365.71|363.71|365.71|363.71|365.63|363.63|15
1721847470000|2024-07-24 18:57:50|365.72|363.72|365.65|363.65|365.72|363.72|365.65|363.65|10
1721847480000|2024-07-24 18:58:00|365.66|363.66|365.63|363.63|365.8|363.8|365.63|363.63|28
1721847490000|2024-07-24 18:58:10|365.67|363.67|365.54|363.54|365.67|363.67|365.31|363.31|25
1721847500000|2024-07-24 18:58:20|365.57|363.57|365.33|363.33|365.58|363.58|365.33|363.33|13
1721847510000|2024-07-24 18:58:30|365.32|363.32|365.38|363.38|365.38|363.38|365.24|363.24|21
1721847520000|2024-07-24 18:58:40|365.39|363.39|365.25|363.25|365.41|363.41|365.25|363.25|18
1721847530000|2024-07-24 18:58:50|365.24|363.24|365.27|363.27|365.31|363.31|365.23|363.23|19
1721847540000|2024-07-24 18:59:00|365.28|363.28|365.09|363.09|365.28|363.28|365.06|363.06|19
1721847550000|2024-07-24 18:59:10|365.12|363.12|365.1|363.1|365.21|363.21|365.06|363.06|23
1721847560000|2024-07-24 18:59:20|365.11|363.11|365.15|363.15|365.18|363.18|365.08|363.08|15
1721847570000|2024-07-24 18:59:30|365.12|363.12|365.29|363.29|365.29|363.29|365.1|363.1|19
1721847580000|2024-07-24 18:59:40|365.27|363.27|365.33|363.33|365.38|363.38|365.27|363.27|19
1721847590000|2024-07-24 18:59:50|365.34|363.34|365.49|363.49|365.57|363.57|365.31|363.31|19
1721847600000|2024-07-24 19:00:00|365.48|363.48|365.46|363.46|365.61|363.61|365.45|363.45|32
1721847610000|2024-07-24 19:00:10|365.47|363.47|365.42|363.42|365.51|363.51|365.32|363.32|24
1721847620000|2024-07-24 19:00:20|365.46|363.46|365.27|363.27|365.51|363.51|365.27|363.27|22
1721847630000|2024-07-24 19:00:30|365.26|363.26|365.15|363.15|365.26|363.26|365.07|363.07|16
1721847640000|2024-07-24 19:00:40|365.19|363.19|365.2|363.2|365.27|363.27|365.18|363.18|22
1721847650000|2024-07-24 19:00:50|365.21|363.21|365.19|363.19|365.23|363.23|365.17|363.17|17
1721847660000|2024-07-24 19:01:00|365.21|363.21|364.93|362.93|365.24|363.24|364.9|362.9|27
1721847670000|2024-07-24 19:01:10|364.92|362.92|364.93|362.93|364.97|362.97|364.91|362.91|20
1721847680000|2024-07-24 19:01:20|364.95|362.95|364.9|362.9|365|363|364.88|362.88|24
1721847690000|2024-07-24 19:01:30|364.97|362.97|364.88|362.88|364.97|362.97|364.86|362.86|23
1721847700000|2024-07-24 19:01:40|364.86|362.86|364.8|362.8|364.94|362.94|364.8|362.8|15
1721847710000|2024-07-24 19:01:50|364.84|362.84|364.99|362.99|364.99|362.99|364.82|362.82|25
1721847720000|2024-07-24 19:02:00|365.05|363.05|365.16|363.16|365.19|363.19|365.05|363.05|21
1721847730000|2024-07-24 19:02:10|365.15|363.15|365.57|363.57|365.62|363.62|365.15|363.15|26
1721847740000|2024-07-24 19:02:20|365.56|363.56|365.55|363.55|365.63|363.63|365.52|363.52|24
1721847750000|2024-07-24 19:02:30|365.57|363.57|365.69|363.69|365.72|363.72|365.57|363.57|22
1721847760000|2024-07-24 19:02:40|365.72|363.72|365.59|363.59|365.75|363.75|365.53|363.53|26
1721847770000|2024-07-24 19:02:50|365.58|363.58|365.5|363.5|365.58|363.58|365.48|363.48|24
1721847780000|2024-07-24 19:03:00|365.49|363.49|365.26|363.26|365.49|363.49|365.21|363.21|26
1721847790000|2024-07-24 19:03:10|365.24|363.24|365.26|363.26|365.33|363.33|365.23|363.23|21
1721847800000|2024-07-24 19:03:20|365.25|363.25|365.32|363.32|365.32|363.32|365.24|363.24|20
1721847810000|2024-07-24 19:03:30|365.31|363.31|365.23|363.23|365.32|363.32|365.23|363.23|19
1721847820000|2024-07-24 19:03:40|365.24|363.24|365.31|363.31|365.42|363.42|365.24|363.24|22
1721847830000|2024-07-24 19:03:50|365.29|363.29|365.13|363.13|365.31|363.31|365.09|363.09|18
1721847840000|2024-07-24 19:04:00|365.14|363.14|365.42|363.42|365.42|363.42|365.08|363.08|19
1721847850000|2024-07-24 19:04:10|365.46|363.46|365.48|363.48|365.48|363.48|365.46|363.46|2
1721847870000|2024-07-24 19:04:30|365.49|363.49|365.54|363.54|365.54|363.54|365.49|363.49|3
1721847880000|2024-07-24 19:04:40|365.61|363.61|365.6|363.6|365.61|363.61|365.54|363.54|7
1721847890000|2024-07-24 19:04:50|365.68|363.68|365.85|363.85|365.85|363.85|365.68|363.68|13
1721847900000|2024-07-24 19:05:00|365.89|363.89|365.94|363.94|365.94|363.94|365.89|363.89|5
1721847910000|2024-07-24 19:05:10|365.96|363.96|365.99|363.99|365.99|363.99|365.96|363.96|3
1721847920000|2024-07-24 19:05:20|366.06|364.06|365.94|363.94|366.14|364.14|365.91|363.91|7
1721847930000|2024-07-24 19:05:30|365.97|363.97|366.14|364.14|366.14|364.14|365.97|363.97|6
1721847940000|2024-07-24 19:05:40|366.23|364.23|366.27|364.27|366.27|364.27|366.23|364.23|4
1721847950000|2024-07-24 19:05:50|366.26|364.26|366.27|364.27|366.27|364.27|366.26|364.26|2
1721847960000|2024-07-24 19:06:00|366.28|364.28|366.35|364.35|366.35|364.35|366.28|364.28|4
1721847970000|2024-07-24 19:06:10|366.36|364.36|366.42|364.42|366.42|364.42|366.36|364.36|3
1721847980000|2024-07-24 19:06:20|366.29|364.29|366.17|364.17|366.29|364.29|366.12|364.12|15
1721847990000|2024-07-24 19:06:30|366.16|364.16|366.08|364.08|366.16|364.16|366.03|364.03|9
1721848000000|2024-07-24 19:06:40|366.09|364.09|366.08|364.08|366.11|364.11|366.04|364.04|7
1721848010000|2024-07-24 19:06:50|366.04|364.04|365.88|363.88|366.05|364.05|365.88|363.88|6
1721848020000|2024-07-24 19:07:00|365.9|363.9|365.81|363.81|365.92|363.92|365.76|363.76|4
1721848030000|2024-07-24 19:07:10|365.85|363.85|365.86|363.86|365.86|363.86|365.84|363.84|3
1721848040000|2024-07-24 19:07:20|365.88|363.88|365.91|363.91|365.93|363.93|365.86|363.86|7
1721848050000|2024-07-24 19:07:30|365.94|363.94|365.94|363.94|365.94|363.94|365.94|363.94|1
1721848060000|2024-07-24 19:07:40|365.98|363.98|365.95|363.95|365.98|363.98|365.89|363.89|4
1721848070000|2024-07-24 19:07:50|365.91|363.91|365.99|363.99|365.99|363.99|365.91|363.91|4
1721848080000|2024-07-24 19:08:00|366|364|366.11|364.11|366.18|364.18|366|364|16
1721848090000|2024-07-24 19:08:10|366.06|364.06|366.15|364.15|366.15|364.15|366.05|364.05|17
1721848100000|2024-07-24 19:08:20|366.09|364.09|365.97|363.97|366.09|364.09|365.95|363.95|9
1721848110000|2024-07-24 19:08:30|365.98|363.98|365.81|363.81|366.04|364.04|365.81|363.81|6
1721848120000|2024-07-24 19:08:40|365.84|363.84|365.98|363.98|365.99|363.99|365.84|363.84|12
1721848130000|2024-07-24 19:08:50|365.96|363.96|365.98|363.98|365.99|363.99|365.96|363.96|3
1721848140000|2024-07-24 19:09:00|365.95|363.95|365.88|363.88|365.95|363.95|365.79|363.79|10
1721848150000|2024-07-24 19:09:10|365.9|363.9|366.19|364.19|366.19|364.19|365.9|363.9|19
1721848160000|2024-07-24 19:09:20|366.2|364.2|366.23|364.23|366.3|364.3|366.16|364.16|15
1721848170000|2024-07-24 19:09:30|366.22|364.22|366.2|364.2|366.27|364.27|366.16|364.16|16
1721848180000|2024-07-24 19:09:40|366.19|364.19|366.07|364.07|366.22|364.22|366.05|364.05|17
1721848190000|2024-07-24 19:09:50|366.06|364.06|366.06|364.06|366.07|364.07|366|364|14
1721848200000|2024-07-24 19:10:00|366.05|364.05|366.19|364.19|366.19|364.19|366.03|364.03|17
1721848210000|2024-07-24 19:10:10|366.2|364.2|366.26|364.26|366.29|364.29|366.19|364.19|16
1721848220000|2024-07-24 19:10:20|366.27|364.27|366.26|364.26|366.28|364.28|366.22|364.22|14
1721848230000|2024-07-24 19:10:30|366.24|364.24|366.35|364.35|366.41|364.41|366.24|364.24|15
1721848240000|2024-07-24 19:10:40|366.34|364.34|366.3|364.3|366.38|364.38|366.29|364.29|16
1721848250000|2024-07-24 19:10:50|366.29|364.29|366.34|364.34|366.34|364.34|366.29|364.29|5
1721848260000|2024-07-24 19:11:00|366.32|364.32|366.25|364.25|366.33|364.33|366.25|364.25|12
1721848270000|2024-07-24 19:11:10|366.23|364.23|366.24|364.24|366.24|364.24|366.16|364.16|20
1721848280000|2024-07-24 19:11:20|366.25|364.25|366.36|364.36|366.37|364.37|366.24|364.24|13
1721848290000|2024-07-24 19:11:30|366.35|364.35|366.27|364.27|366.35|364.35|366.26|364.26|17
1721848300000|2024-07-24 19:11:40|366.26|364.26|366.07|364.07|366.26|364.26|366.06|364.06|14
1721848310000|2024-07-24 19:11:50|366.1|364.1|366.13|364.13|366.17|364.17|366.1|364.1|19
1721848320000|2024-07-24 19:12:00|366.11|364.11|366.1|364.1|366.18|364.18|366.1|364.1|13
1721848330000|2024-07-24 19:12:10|366.09|364.09|366.34|364.34|366.34|364.34|366.05|364.05|19
1721848340000|2024-07-24 19:12:20|366.35|364.35|366.39|364.39|366.4|364.4|366.3|364.3|17
1721848350000|2024-07-24 19:12:30|366.38|364.38|366.36|364.36|366.4|364.4|366.32|364.32|16
1721848360000|2024-07-24 19:12:40|366.39|364.39|366.46|364.46|366.46|364.46|366.33|364.33|15
1721848370000|2024-07-24 19:12:50|366.43|364.43|366.41|364.41|366.44|364.44|366.35|364.35|15
1721848380000|2024-07-24 19:13:00|366.4|364.4|366.36|364.36|366.46|364.46|366.36|364.36|16
1721848390000|2024-07-24 19:13:10|366.35|364.35|366.41|364.41|366.46|364.46|366.32|364.32|17
1721848400000|2024-07-24 19:13:20|366.42|364.42|366.52|364.52|366.53|364.53|366.42|364.42|13
1721848410000|2024-07-24 19:13:30|366.53|364.53|366.58|364.58|366.6|364.6|366.53|364.53|16
1721848420000|2024-07-24 19:13:40|366.59|364.59|366.52|364.52|366.6|364.6|366.52|364.52|9
1721848430000|2024-07-24 19:13:50|366.51|364.51|366.49|364.49|366.51|364.51|366.49|364.49|5
1721848440000|2024-07-24 19:14:00|366.48|364.48|366.49|364.49|366.55|364.55|366.48|364.48|11
1721848450000|2024-07-24 19:14:10|366.47|364.47|366.24|364.24|366.47|364.47|366.24|364.24|16
1721848460000|2024-07-24 19:14:20|366.25|364.25|366.41|364.41|366.45|364.45|366.25|364.25|18
1721848470000|2024-07-24 19:14:30|366.42|364.42|366.46|364.46|366.54|364.54|366.42|364.42|10
1721848480000|2024-07-24 19:14:40|366.47|364.47|366.55|364.55|366.55|364.55|366.46|364.46|7
1721848490000|2024-07-24 19:14:50|366.54|364.54|366.54|364.54|366.58|364.58|366.53|364.53|10
1721848500000|2024-07-24 19:15:00|366.55|364.55|366.41|364.41|366.55|364.55|366.39|364.39|18
1721848510000|2024-07-24 19:15:10|366.38|364.38|366.34|364.34|366.38|364.38|366.29|364.29|16
1721848520000|2024-07-24 19:15:20|366.35|364.35|366.37|364.37|366.37|364.37|366.27|364.27|12
1721848530000|2024-07-24 19:15:30|366.38|364.38|366.46|364.46|366.47|364.47|366.32|364.32|17
1721848540000|2024-07-24 19:15:40|366.47|364.47|366.25|364.25|366.47|364.47|366.23|364.23|20
1721848550000|2024-07-24 19:15:50|366.27|364.27|366.24|364.24|366.29|364.29|366.24|364.24|11
1721848560000|2024-07-24 19:16:00|366.22|364.22|366.27|364.27|366.27|364.27|366.17|364.17|15
1721848570000|2024-07-24 19:16:10|366.26|364.26|366.16|364.16|366.26|364.26|366.16|364.16|15
1721848580000|2024-07-24 19:16:20|366.13|364.13|366.29|364.29|366.3|364.3|366.09|364.09|20
1721848590000|2024-07-24 19:16:30|366.3|364.3|366.19|364.19|366.38|364.38|366.19|364.19|17
1721848600000|2024-07-24 19:16:40|366.18|364.18|366.17|364.17|366.2|364.2|366.09|364.09|19
1721848610000|2024-07-24 19:16:50|366.16|364.16|366.08|364.08|366.17|364.17|366.06|364.06|10
1721848620000|2024-07-24 19:17:00|366.07|364.07|365.73|363.73|366.07|364.07|365.73|363.73|22
1721848630000|2024-07-24 19:17:10|365.7|363.7|365.81|363.81|365.82|363.82|365.66|363.66|25
1721848640000|2024-07-24 19:17:20|365.8|363.8|365.72|363.72|365.88|363.88|365.72|363.72|22
1721848650000|2024-07-24 19:17:30|365.74|363.74|365.79|363.79|365.79|363.79|365.64|363.64|20
1721848660000|2024-07-24 19:17:40|365.81|363.81|365.83|363.83|365.86|363.86|365.79|363.79|9
1721848670000|2024-07-24 19:17:50|365.82|363.82|365.66|363.66|365.82|363.82|365.66|363.66|12
1721848680000|2024-07-24 19:18:00|365.65|363.65|365.48|363.48|365.65|363.65|365.47|363.47|22
1721848690000|2024-07-24 19:18:10|365.47|363.47|365.5|363.5|365.51|363.51|365.35|363.35|23
1721848700000|2024-07-24 19:18:20|365.49|363.49|365.58|363.58|365.59|363.59|365.44|363.44|19
1721848710000|2024-07-24 19:18:30|365.59|363.59|365.84|363.84|365.84|363.84|365.59|363.59|15
1721848720000|2024-07-24 19:18:40|365.88|363.88|365.84|363.84|365.99|363.99|365.83|363.83|23
1721848730000|2024-07-24 19:18:50|365.83|363.83|365.81|363.81|365.86|363.86|365.81|363.81|8
1721848740000|2024-07-24 19:19:00|365.8|363.8|365.81|363.81|365.84|363.84|365.69|363.69|16
1721848750000|2024-07-24 19:19:10|365.78|363.78|365.58|363.58|365.81|363.81|365.58|363.58|23
1721848760000|2024-07-24 19:19:20|365.55|363.55|365.54|363.54|365.59|363.59|365.44|363.44|19
1721848770000|2024-07-24 19:19:30|365.53|363.53|365.44|363.44|365.55|363.55|365.41|363.41|14
1721848780000|2024-07-24 19:19:40|365.42|363.42|365.44|363.44|365.45|363.45|365.42|363.42|8
1721848790000|2024-07-24 19:19:50|365.42|363.42|365.47|363.47|365.47|363.47|365.42|363.42|5
1721848800000|2024-07-24 19:20:00|365.5|363.5|365.77|363.77|365.78|363.78|365.46|363.46|15
1721848810000|2024-07-24 19:20:10|365.76|363.76|365.56|363.56|365.8|363.8|365.53|363.53|19
1721848820000|2024-07-24 19:20:20|365.53|363.53|365.55|363.55|365.62|363.62|365.46|363.46|24
1721848830000|2024-07-24 19:20:30|365.54|363.54|365.5|363.5|365.54|363.54|365.47|363.47|11
1721848840000|2024-07-24 19:20:40|365.49|363.49|365.49|363.49|365.56|363.56|365.49|363.49|20
1721848850000|2024-07-24 19:20:50|365.47|363.47|365.57|363.57|365.57|363.57|365.47|363.47|15
1721848860000|2024-07-24 19:21:00|365.58|363.58|365.78|363.78|365.78|363.78|365.58|363.58|18
1721848870000|2024-07-24 19:21:10|365.82|363.82|365.84|363.84|365.89|363.89|365.82|363.82|7
1721848880000|2024-07-24 19:21:20|365.83|363.83|365.83|363.83|365.88|363.88|365.81|363.81|11
1721848890000|2024-07-24 19:21:30|365.82|363.82|365.83|363.83|365.84|363.84|365.81|363.81|6
1721848900000|2024-07-24 19:21:40|365.82|363.82|365.84|363.84|365.87|363.87|365.79|363.79|15
1721848910000|2024-07-24 19:21:50|365.85|363.85|365.94|363.94|365.94|363.94|365.85|363.85|7
1721848920000|2024-07-24 19:22:00|365.95|363.95|366.12|364.12|366.14|364.14|365.95|363.95|23
1721848930000|2024-07-24 19:22:10|366.13|364.13|365.95|363.95|366.13|364.13|365.95|363.95|13
1721848940000|2024-07-24 19:22:20|365.87|363.87|365.94|363.94|365.94|363.94|365.81|363.81|20
1721848950000|2024-07-24 19:22:30|365.93|363.93|365.87|363.87|365.93|363.93|365.81|363.81|14
1721848960000|2024-07-24 19:22:40|365.86|363.86|365.95|363.95|365.97|363.97|365.85|363.85|14
1721848970000|2024-07-24 19:22:50|365.96|363.96|365.95|363.95|365.96|363.96|365.89|363.89|10
1721848980000|2024-07-24 19:23:00|365.96|363.96|366.09|364.09|366.1|364.1|365.95|363.95|12
1721848990000|2024-07-24 19:23:10|366.08|364.08|366.04|364.04|366.1|364.1|366.04|364.04|16
1721849000000|2024-07-24 19:23:20|366.05|364.05|366.07|364.07|366.1|364.1|365.98|363.98|17
1721849010000|2024-07-24 19:23:30|366.08|364.08|366.11|364.11|366.18|364.18|366.08|364.08|12
1721849020000|2024-07-24 19:23:40|366.1|364.1|366|364|366.1|364.1|365.98|363.98|15
1721849030000|2024-07-24 19:23:50|365.99|363.99|365.9|363.9|366|364|365.9|363.9|10
1721849040000|2024-07-24 19:24:00|365.89|363.89|366.02|364.02|366.03|364.03|365.89|363.89|15
1721849050000|2024-07-24 19:24:10|366|364|366.05|364.05|366.06|364.06|365.99|363.99|13
1721849060000|2024-07-24 19:24:20|366.06|364.06|366.08|364.08|366.09|364.09|366.05|364.05|7
1721849070000|2024-07-24 19:24:30|366.16|364.16|366.15|364.15|366.16|364.16|366.12|364.12|7
1721849080000|2024-07-24 19:24:40|366.14|364.14|366.33|364.33|366.33|364.33|366.13|364.13|10
1721849090000|2024-07-24 19:24:50|366.32|364.32|366.32|364.32|366.33|364.33|366.3|364.3|6
1721849100000|2024-07-24 19:25:00|366.37|364.37|366.33|364.33|366.37|364.37|366.33|364.33|5
1721849110000|2024-07-24 19:25:10|366.34|364.34|366.36|364.36|366.38|364.38|366.32|364.32|9
1721849120000|2024-07-24 19:25:20|366.23|364.23|366.27|364.27|366.27|364.27|366.23|364.23|2
1721849130000|2024-07-24 19:25:30|366.26|364.26|366.11|364.11|366.26|364.26|366.1|364.1|24
1721849140000|2024-07-24 19:25:40|366.12|364.12|366.09|364.09|366.19|364.19|366.09|364.09|16
1721849150000|2024-07-24 19:25:50|366.08|364.08|366.12|364.12|366.13|364.13|366.03|364.03|16
1721849160000|2024-07-24 19:26:00|366.14|364.14|366.26|364.26|366.26|364.26|366.13|364.13|7
1721849170000|2024-07-24 19:26:10|366.32|364.32|366.36|364.36|366.36|364.36|366.27|364.27|7
1721849180000|2024-07-24 19:26:20|366.3|364.3|366.47|364.47|366.47|364.47|366.3|364.3|4
1721849190000|2024-07-24 19:26:30|366.39|364.39|366.46|364.46|366.46|364.46|366.34|364.34|7
1721849200000|2024-07-24 19:26:40|366.51|364.51|366.55|364.55|366.55|364.55|366.49|364.49|6
1721849210000|2024-07-24 19:26:50|366.57|364.57|366.63|364.63|366.63|364.63|366.57|364.57|6
1721849220000|2024-07-24 19:27:00|366.65|364.65|366.71|364.71|366.77|364.77|366.65|364.65|12
1721849230000|2024-07-24 19:27:10|366.67|364.67|366.66|364.66|366.68|364.68|366.65|364.65|12
1721849240000|2024-07-24 19:27:20|366.65|364.65|366.69|364.69|366.7|364.7|366.57|364.57|13
1721849250000|2024-07-24 19:27:30|366.71|364.71|366.77|364.77|366.77|364.77|366.71|364.71|14
1721849260000|2024-07-24 19:27:40|366.78|364.78|366.95|364.95|366.96|364.96|366.78|364.78|9
1721849270000|2024-07-24 19:27:50|366.94|364.94|366.85|364.85|366.95|364.95|366.85|364.85|20
1721849280000|2024-07-24 19:28:00|366.86|364.86|366.82|364.82|366.94|364.94|366.82|364.82|15
1721849290000|2024-07-24 19:28:10|366.83|364.83|366.79|364.79|366.84|364.84|366.74|364.74|18
1721849300000|2024-07-24 19:28:20|366.77|364.77|366.87|364.87|366.88|364.88|366.77|364.77|13
1721849310000|2024-07-24 19:28:30|366.88|364.88|366.87|364.87|366.88|364.88|366.84|364.84|6
1721849320000|2024-07-24 19:28:40|366.88|364.88|367|365|367|365|366.88|364.88|4
1721849330000|2024-07-24 19:28:50|367.01|365.01|367.05|365.05|367.07|365.07|367.01|365.01|10
1721849340000|2024-07-24 19:29:00|367.06|365.06|367.05|365.05|367.06|365.06|367.05|365.05|4
1721849350000|2024-07-24 19:29:10|367.06|365.06|367.05|365.05|367.06|365.06|367.05|365.05|2
1721849360000|2024-07-24 19:29:20|367.06|365.06|367.05|365.05|367.06|365.06|367.05|365.05|2
1721849370000|2024-07-24 19:29:30|367.06|365.06|367.08|365.08|367.08|365.08|367.06|365.06|3
1721849380000|2024-07-24 19:29:40|367.22|365.22|367.27|365.27|367.29|365.29|367.22|365.22|9
1721849400000|2024-07-24 19:30:00|367.25|365.25|367.26|365.26|367.26|365.26|367.2|365.2|9
1721849410000|2024-07-24 19:30:10|367.25|365.25|367.24|365.24|367.29|365.29|367.23|365.23|21
1721849420000|2024-07-24 19:30:20|367.26|365.26|367.27|365.27|367.47|365.47|367.26|365.26|18
1721849430000|2024-07-24 19:30:30|367.26|365.26|367.32|365.32|367.35|365.35|367.24|365.24|16
1721849440000|2024-07-24 19:30:40|367.29|365.29|367.29|365.29|367.3|365.3|367.24|365.24|15
1721849450000|2024-07-24 19:30:50|367.28|365.28|367.32|365.32|367.32|365.32|367.22|365.22|14
1721849460000|2024-07-24 19:31:00|367.33|365.33|367.48|365.48|367.49|365.49|367.33|365.33|13
1721849470000|2024-07-24 19:31:10|367.46|365.46|367.43|365.43|367.48|365.48|367.43|365.43|11
1721849480000|2024-07-24 19:31:20|367.42|365.42|367.49|365.49|367.49|365.49|367.42|365.42|5
1721849490000|2024-07-24 19:31:30|367.47|365.47|367.47|365.47|367.49|365.49|367.46|365.46|14
1721849500000|2024-07-24 19:31:40|367.46|365.46|367.4|365.4|367.46|365.46|367.4|365.4|4
1721849510000|2024-07-24 19:31:50|367.39|365.39|367.38|365.38|367.41|365.41|367.38|365.38|7
1721849520000|2024-07-24 19:32:00|367.39|365.39|367.42|365.42|367.42|365.42|367.39|365.39|5
1721849530000|2024-07-24 19:32:10|367.41|365.41|367.42|365.42|367.42|365.42|367.41|365.41|2
1721849540000|2024-07-24 19:32:20|367.43|365.43|367.43|365.43|367.43|365.43|367.42|365.42|3
1721849550000|2024-07-24 19:32:30|367.42|365.42|367.09|365.09|367.43|365.43|367.09|365.09|12
1721849560000|2024-07-24 19:32:40|367.08|365.08|367.07|365.07|367.09|365.09|367.05|365.05|18
1721849570000|2024-07-24 19:32:50|367.09|365.09|367.19|365.19|367.2|365.2|367.08|365.08|12
1721849580000|2024-07-24 19:33:00|367.18|365.18|367.1|365.1|367.25|365.25|367.1|365.1|16
1721849590000|2024-07-24 19:33:10|367.15|365.15|367.23|365.23|367.3|365.3|367.14|365.14|18
1721849600000|2024-07-24 19:33:20|367.22|365.22|367.24|365.24|367.25|365.25|367.22|365.22|13
1721849610000|2024-07-24 19:33:30|367.28|365.28|367.54|365.54|367.54|365.54|367.26|365.26|25
1721849620000|2024-07-24 19:33:40|367.53|365.53|367.5|365.5|367.56|365.56|367.46|365.46|13
1721849630000|2024-07-24 19:33:50|367.49|365.49|367.36|365.36|367.49|365.49|367.34|365.34|17
1721849640000|2024-07-24 19:34:00|367.38|365.38|367.22|365.22|367.38|365.38|367.21|365.21|19
1721849650000|2024-07-24 19:34:10|367.21|365.21|367.07|365.07|367.21|365.21|366.99|364.99|18
1721849660000|2024-07-24 19:34:20|367.11|365.11|367.14|365.14|367.21|365.21|367.1|365.1|14
1721849670000|2024-07-24 19:34:30|367.13|365.13|367.13|365.13|367.16|365.16|367.13|365.13|8
1721849680000|2024-07-24 19:34:40|367.14|365.14|367.15|365.15|367.16|365.16|367.14|365.14|11
1721849690000|2024-07-24 19:34:50|367.14|365.14|367.2|365.2|367.2|365.2|367.13|365.13|8
1721849700000|2024-07-24 19:35:00|367.19|365.19|367.1|365.1|367.19|365.19|367.03|365.03|20
1721849710000|2024-07-24 19:35:10|367.11|365.11|367.28|365.28|367.28|365.28|367.1|365.1|21
1721849720000|2024-07-24 19:35:20|367.31|365.31|367.58|365.58|367.59|365.59|367.31|365.31|16
1721849730000|2024-07-24 19:35:30|367.59|365.59|367.43|365.43|367.59|365.59|367.43|365.43|18
1721849740000|2024-07-24 19:35:40|367.42|365.42|367.34|365.34|367.48|365.48|367.33|365.33|15
1721849750000|2024-07-24 19:35:50|367.3|365.3|367.37|365.37|367.42|365.42|367.21|365.21|13
1721849760000|2024-07-24 19:36:00|367.35|365.35|367.16|365.16|367.35|365.35|367.16|365.16|21
1721849770000|2024-07-24 19:36:10|367.18|365.18|367.09|365.09|367.18|365.18|367.04|365.04|18
1721849780000|2024-07-24 19:36:20|367.06|365.06|367.19|365.19|367.28|365.28|367.06|365.06|17
1721849790000|2024-07-24 19:36:30|367.2|365.2|367.17|365.17|367.28|365.28|367.17|365.17|17
1721849800000|2024-07-24 19:36:40|367.18|365.18|367.17|365.17|367.18|365.18|367.06|365.06|20
1721849810000|2024-07-24 19:36:50|367.21|365.21|367.23|365.23|367.26|365.26|367.21|365.21|8
1721849820000|2024-07-24 19:37:00|367.22|365.22|367.18|365.18|367.23|365.23|367.12|365.12|17
1721849830000|2024-07-24 19:37:10|367.17|365.17|367.2|365.2|367.21|365.21|367.14|365.14|16
1721849840000|2024-07-24 19:37:20|367.19|365.19|367.27|365.27|367.29|365.29|367.18|365.18|13
1721849850000|2024-07-24 19:37:30|367.22|365.22|367.28|365.28|367.28|365.28|367.19|365.19|15
1721849860000|2024-07-24 19:37:40|367.25|365.25|367.19|365.19|367.26|365.26|367.19|365.19|8
1721849870000|2024-07-24 19:37:50|367.17|365.17|367.21|365.21|367.23|365.23|367.13|365.13|14
1721849880000|2024-07-24 19:38:00|367.2|365.2|367.16|365.16|367.21|365.21|367.13|365.13|15
1721849890000|2024-07-24 19:38:10|367.14|365.14|367.05|365.05|367.15|365.15|367.04|365.04|15
1721849900000|2024-07-24 19:38:20|367.07|365.07|367.09|365.09|367.12|365.12|367.07|365.07|13
1721849910000|2024-07-24 19:38:30|367.06|365.06|367.05|365.05|367.09|365.09|367.05|365.05|13
1721849920000|2024-07-24 19:38:40|367.06|365.06|367.1|365.1|367.1|365.1|367.06|365.06|8
1721849930000|2024-07-24 19:38:50|367.09|365.09|367.1|365.1|367.1|365.1|367.05|365.05|10
1721849940000|2024-07-24 19:39:00|367.09|365.09|367.28|365.28|367.28|365.28|367.09|365.09|12
1721849950000|2024-07-24 19:39:10|367.27|365.27|367.38|365.38|367.39|365.39|367.27|365.27|5
1721849960000|2024-07-24 19:39:20|367.4|365.4|367.44|365.44|367.48|365.48|367.4|365.4|6
1721849970000|2024-07-24 19:39:30|367.42|365.42|367.42|365.42|367.44|365.44|367.4|365.4|11
1721849980000|2024-07-24 19:39:40|367.41|365.41|367.09|365.09|367.42|365.42|367.09|365.09|24
1721849990000|2024-07-24 19:39:50|367.11|365.11|367.11|365.11|367.16|365.16|367.07|365.07|24
1721850000000|2024-07-24 19:40:00|367.13|365.13|367.19|365.19|367.26|365.26|367.13|365.13|18
1721850010000|2024-07-24 19:40:10|367.16|365.16|366.9|364.9|367.19|365.19|366.9|364.9|19
1721850020000|2024-07-24 19:40:20|366.92|364.92|367.1|365.1|367.1|365.1|366.91|364.91|16
1721850030000|2024-07-24 19:40:30|367.08|365.08|367.11|365.11|367.11|365.11|367.02|365.02|17
1721850040000|2024-07-24 19:40:40|367.1|365.1|367.15|365.15|367.19|365.19|367.09|365.09|16
1721850050000|2024-07-24 19:40:50|367.19|365.19|367.08|365.08|367.22|365.22|367.04|365.04|17
1721850060000|2024-07-24 19:41:00|367.07|365.07|367.05|365.05|367.09|365.09|367|365|22
1721850070000|2024-07-24 19:41:10|367.06|365.06|366.71|364.71|367.06|365.06|366.68|364.68|21
1721850080000|2024-07-24 19:41:20|366.7|364.7|366.92|364.92|367|365|366.7|364.7|28
1721850090000|2024-07-24 19:41:30|366.9|364.9|366.8|364.8|366.92|364.92|366.8|364.8|17
1721850100000|2024-07-24 19:41:40|366.79|364.79|366.62|364.62|366.79|364.79|366.6|364.6|22
1721850110000|2024-07-24 19:41:50|366.63|364.63|366.54|364.54|366.66|364.66|366.53|364.53|12
1721850120000|2024-07-24 19:42:00|366.55|364.55|366.49|364.49|366.62|364.62|366.49|364.49|19
1721850130000|2024-07-24 19:42:10|366.54|364.54|366.72|364.72|366.73|364.73|366.53|364.53|23
1721850140000|2024-07-24 19:42:20|366.71|364.71|366.86|364.86|366.88|364.88|366.69|364.69|21
1721850150000|2024-07-24 19:42:30|366.92|364.92|366.86|364.86|366.95|364.95|366.85|364.85|19
1721850160000|2024-07-24 19:42:40|366.85|364.85|366.79|364.79|366.85|364.85|366.74|364.74|17
1721850170000|2024-07-24 19:42:50|366.78|364.78|366.79|364.79|366.81|364.81|366.74|364.74|8
1721850180000|2024-07-24 19:43:00|366.81|364.81|366.73|364.73|366.83|364.83|366.73|364.73|16
1721850190000|2024-07-24 19:43:10|366.74|364.74|366.68|364.68|366.75|364.75|366.65|364.65|22
1721850200000|2024-07-24 19:43:20|366.67|364.67|366.54|364.54|366.67|364.67|366.54|364.54|12
1721850210000|2024-07-24 19:43:30|366.55|364.55|366.66|364.66|366.66|364.66|366.55|364.55|11
1721850220000|2024-07-24 19:43:40|366.65|364.65|366.72|364.72|366.74|364.74|366.64|364.64|17
1721850230000|2024-07-24 19:43:50|366.74|364.74|366.7|364.7|366.74|364.74|366.64|364.64|13
1721850240000|2024-07-24 19:44:00|366.69|364.69|366.62|364.62|366.7|364.7|366.62|364.62|11
1721850250000|2024-07-24 19:44:10|366.66|364.66|366.51|364.51|366.66|364.66|366.47|364.47|17
1721850260000|2024-07-24 19:44:20|366.5|364.5|366.27|364.27|366.5|364.5|366.27|364.27|19
1721850270000|2024-07-24 19:44:30|366.3|364.3|366.41|364.41|366.41|364.41|366.28|364.28|24
1721850280000|2024-07-24 19:44:40|366.4|364.4|366.55|364.55|366.63|364.63|366.4|364.4|17
1721850290000|2024-07-24 19:44:50|366.53|364.53|366.56|364.56|366.56|364.56|366.53|364.53|11
1721850300000|2024-07-24 19:45:00|366.54|364.54|366.36|364.36|366.54|364.54|366.36|364.36|30
1721850310000|2024-07-24 19:45:10|366.35|364.35|366.44|364.44|366.44|364.44|366.34|364.34|25
1721850320000|2024-07-24 19:45:20|366.43|364.43|366.4|364.4|366.48|364.48|366.4|364.4|16
1721850330000|2024-07-24 19:45:30|366.41|364.41|366.38|364.38|366.49|364.49|366.32|364.32|20
1721850340000|2024-07-24 19:45:40|366.33|364.33|366.31|364.31|366.35|364.35|366.25|364.25|16
1721850350000|2024-07-24 19:45:50|366.32|364.32|366.23|364.23|366.36|364.36|366.23|364.23|25
1721850360000|2024-07-24 19:46:00|366.22|364.22|366.26|364.26|366.26|364.26|366.21|364.21|5
1721850370000|2024-07-24 19:46:10|366.18|364.18|366.05|364.05|366.18|364.18|366.03|364.03|23
1721850380000|2024-07-24 19:46:20|366.1|364.1|366.17|364.17|366.19|364.19|366.1|364.1|20
1721850390000|2024-07-24 19:46:30|366.28|364.28|366.16|364.16|366.28|364.28|366.11|364.11|17
1721850400000|2024-07-24 19:46:40|366.22|364.22|366.14|364.14|366.27|364.27|366.11|364.11|11
1721850410000|2024-07-24 19:46:50|366.15|364.15|366.08|364.08|366.19|364.19|366.08|364.08|16
1721850420000|2024-07-24 19:47:00|366.09|364.09|366.23|364.23|366.23|364.23|366.09|364.09|21
1721850430000|2024-07-24 19:47:10|366.24|364.24|366.35|364.35|366.35|364.35|366.24|364.24|7
1721850440000|2024-07-24 19:47:20|366.28|364.28|366.28|364.28|366.28|364.28|366.14|364.14|6
1721850450000|2024-07-24 19:47:30|366.25|364.25|366.29|364.29|366.29|364.29|366.2|364.2|5
1721850460000|2024-07-24 19:47:40|366.27|364.27|366.34|364.34|366.34|364.34|366.27|364.27|2
1721850470000|2024-07-24 19:47:50|366.25|364.25|366.22|364.22|366.35|364.35|366.16|364.16|13
1721850480000|2024-07-24 19:48:00|366.23|364.23|366.32|364.32|366.32|364.32|366.23|364.23|5
1721850490000|2024-07-24 19:48:10|366.3|364.3|366.25|364.25|366.38|364.38|366.25|364.25|11
1721850500000|2024-07-24 19:48:20|366.26|364.26|366.25|364.25|366.27|364.27|366.25|364.25|6
1721850510000|2024-07-24 19:48:30|366.27|364.27|366.48|364.48|366.48|364.48|366.25|364.25|22
1721850520000|2024-07-24 19:48:40|366.47|364.47|366.48|364.48|366.49|364.49|366.47|364.47|4
1721850530000|2024-07-24 19:48:50|366.39|364.39|366.15|364.15|366.39|364.39|366.14|364.14|9
1721850540000|2024-07-24 19:49:00|366.13|364.13|366.16|364.16|366.25|364.25|366.12|364.12|21
1721850550000|2024-07-24 19:49:10|366.14|364.14|366.09|364.09|366.2|364.2|366.07|364.07|22
1721850560000|2024-07-24 19:49:20|366.1|364.1|366.11|364.11|366.16|364.16|366.1|364.1|16
1721850570000|2024-07-24 19:49:30|366.12|364.12|365.95|363.95|366.13|364.13|365.92|363.92|21
1721850580000|2024-07-24 19:49:40|365.99|363.99|365.99|363.99|365.99|363.99|365.99|363.99|1
1721850590000|2024-07-24 19:49:50|366|364|365.94|363.94|366|364|365.91|363.91|13
1721850600000|2024-07-24 19:50:00|365.97|363.97|366.03|364.03|366.22|364.22|365.97|363.97|23
1721850610000|2024-07-24 19:50:10|366.01|364.01|365.85|363.85|366.02|364.02|365.85|363.85|16
1721850620000|2024-07-24 19:50:20|365.83|363.83|365.88|363.88|365.88|363.88|365.82|363.82|6
1721850630000|2024-07-24 19:50:30|365.9|363.9|365.94|363.94|365.95|363.95|365.9|363.9|23
1721850640000|2024-07-24 19:50:40|365.95|363.95|366.11|364.11|366.11|364.11|365.95|363.95|13
1721850650000|2024-07-24 19:50:50|366.06|364.06|366.04|364.04|366.06|364.06|365.95|363.95|7
1721850660000|2024-07-24 19:51:00|366.03|364.03|366.04|364.04|366.04|364.04|366.02|364.02|3
1721850670000|2024-07-24 19:51:10|366.03|364.03|365.75|363.75|366.04|364.04|365.7|363.7|12
1721850690000|2024-07-24 19:51:30|365.76|363.76|365.76|363.76|365.77|363.77|365.73|363.73|9
1721850700000|2024-07-24 19:51:40|365.77|363.77|365.72|363.72|365.78|363.78|365.7|363.7|8
1721850710000|2024-07-24 19:51:50|365.74|363.74|365.63|363.63|365.78|363.78|365.62|363.62|14
1721850720000|2024-07-24 19:52:00|365.66|363.66|365.69|363.69|365.71|363.71|365.66|363.66|7
1721850730000|2024-07-24 19:52:10|365.68|363.68|365.62|363.62|365.76|363.76|365.55|363.55|29
1721850740000|2024-07-24 19:52:20|365.58|363.58|365.67|363.67|365.67|363.67|365.53|363.53|12
1721850750000|2024-07-24 19:52:30|365.64|363.64|365.73|363.73|365.73|363.73|365.64|363.64|6
1721850760000|2024-07-24 19:52:40|365.72|363.72|365.55|363.55|365.72|363.72|365.52|363.52|17
1721850770000|2024-07-24 19:52:50|365.54|363.54|365.46|363.46|365.54|363.54|365.46|363.46|12
1721850780000|2024-07-24 19:53:00|365.47|363.47|365.38|363.38|365.52|363.52|365.38|363.38|16
1721850790000|2024-07-24 19:53:10|365.42|363.42|365.32|363.32|365.42|363.42|365.3|363.3|25
1721850800000|2024-07-24 19:53:20|365.33|363.33|365.26|363.26|365.39|363.39|365.26|363.26|22
1721850810000|2024-07-24 19:53:30|365.21|363.21|365.03|363.03|365.21|363.21|365.01|363.01|25
1721850820000|2024-07-24 19:53:40|364.98|362.98|364.7|362.7|364.99|362.99|364.63|362.63|30
1721850830000|2024-07-24 19:53:50|364.69|362.69|364.73|362.73|364.75|362.75|364.69|362.69|15
1721850840000|2024-07-24 19:54:00|364.71|362.71|364.64|362.64|364.71|362.71|364.61|362.61|23
1721850850000|2024-07-24 19:54:10|364.71|362.71|364.74|362.74|364.8|362.8|364.64|362.64|29
1721850860000|2024-07-24 19:54:20|364.72|362.72|364.79|362.79|364.8|362.8|364.65|362.65|24
1721850870000|2024-07-24 19:54:30|364.74|362.74|364.74|362.74|364.82|362.82|364.62|362.62|21
1721850880000|2024-07-24 19:54:40|364.71|362.71|364.58|362.58|364.71|362.71|364.53|362.53|20
1721850890000|2024-07-24 19:54:50|364.6|362.6|364.55|362.55|364.63|362.63|364.54|362.54|12
1721850900000|2024-07-24 19:55:00|364.53|362.53|364.54|362.54|364.6|362.6|364.45|362.45|28
1721850910000|2024-07-24 19:55:10|364.53|362.53|364.79|362.79|364.81|362.81|364.49|362.49|27
1721850920000|2024-07-24 19:55:20|364.82|362.82|365.11|363.11|365.11|363.11|364.82|362.82|26
1721850930000|2024-07-24 19:55:30|365.09|363.09|364.92|362.92|365.1|363.1|364.92|362.92|13
1721850940000|2024-07-24 19:55:40|364.94|362.94|365|363|365.03|363.03|364.86|362.86|16
1721850950000|2024-07-24 19:55:50|365.02|363.02|364.88|362.88|365.02|363.02|364.88|362.88|21
1721850960000|2024-07-24 19:56:00|364.87|362.87|365|363|365|363|364.86|362.86|17
1721850970000|2024-07-24 19:56:10|364.99|362.99|365.15|363.15|365.21|363.21|364.99|362.99|25
1721850980000|2024-07-24 19:56:20|365.12|363.12|365.22|363.22|365.28|363.28|365.06|363.06|26
1721850990000|2024-07-24 19:56:30|365.23|363.23|365.29|363.29|365.34|363.34|365.23|363.23|22
1721851000000|2024-07-24 19:56:40|365.28|363.28|365.06|363.06|365.28|363.28|364.99|362.99|22
1721851010000|2024-07-24 19:56:50|365.08|363.08|365.21|363.21|365.21|363.21|365.08|363.08|5
1721851020000|2024-07-24 19:57:00|365.22|363.22|365.25|363.25|365.52|363.52|365.21|363.21|15
1721851030000|2024-07-24 19:57:10|365.2|363.2|365.07|363.07|365.2|363.2|365.04|363.04|18
1721851040000|2024-07-24 19:57:20|365.08|363.08|365.08|363.08|365.2|363.2|365.04|363.04|23
1721851050000|2024-07-24 19:57:30|365.12|363.12|365.4|363.4|365.46|363.46|365.12|363.12|27
1721851060000|2024-07-24 19:57:40|365.41|363.41|365.39|363.39|365.44|363.44|365.39|363.39|8
1721851070000|2024-07-24 19:57:50|365.38|363.38|365.4|363.4|365.44|363.44|365.32|363.32|14
1721851080000|2024-07-24 19:58:00|365.37|363.37|365.45|363.45|365.45|363.45|365.31|363.31|22
1721851090000|2024-07-24 19:58:10|365.44|363.44|365.21|363.21|365.44|363.44|365.21|363.21|19
1721851100000|2024-07-24 19:58:20|365.19|363.19|365.16|363.16|365.25|363.25|365.16|363.16|14
1721851110000|2024-07-24 19:58:30|365.12|363.12|365.08|363.08|365.14|363.14|365.08|363.08|15
1721851120000|2024-07-24 19:58:40|365.09|363.09|365.18|363.18|365.25|363.25|365.09|363.09|17
1721851130000|2024-07-24 19:58:50|365.19|363.19|365.01|363.01|365.19|363.19|365.01|363.01|12
1721851140000|2024-07-24 19:59:00|364.98|362.98|365.55|363.55|365.57|363.57|364.98|362.98|28
1721851150000|2024-07-24 19:59:10|365.57|363.57|365.65|363.65|366.2|364.2|365.57|363.57|29
1721851160000|2024-07-24 19:59:20|365.6|363.6|365.49|363.49|365.61|363.61|365.49|363.49|23
1721851170000|2024-07-24 19:59:30|365.5|363.5|365.59|363.59|365.67|363.67|365.49|363.49|27
1721851180000|2024-07-24 19:59:40|365.58|363.58|365.57|363.57|365.61|363.61|365.54|363.54|17
1721851190000|2024-07-24 19:59:50|365.55|363.55|365.73|363.73|365.73|363.73|365.53|363.53|13
1721851200000|2024-07-24 20:00:00|365.75|363.75|365.69|363.69|365.81|363.81|365.69|363.69|20
1721851210000|2024-07-24 20:00:10|365.62|363.62|365.61|363.61|365.63|363.63|365.45|363.45|17
1721851220000|2024-07-24 20:00:20|365.6|363.6|365.93|363.93|365.97|363.97|365.6|363.6|25
1721851230000|2024-07-24 20:00:30|365.89|363.89|366.03|364.03|366.03|364.03|365.79|363.79|20
1721851240000|2024-07-24 20:00:40|366.09|364.09|366|364|366.14|364.14|365.87|363.87|23
1721851250000|2024-07-24 20:00:50|365.99|363.99|366|364|366|364|365.84|363.84|22
1721851260000|2024-07-24 20:01:00|366.09|364.09|366.07|364.07|366.2|364.2|366.07|364.07|24
1721851270000|2024-07-24 20:01:10|366.03|364.03|366.06|364.06|366.07|364.07|365.86|363.86|33
1721851280000|2024-07-24 20:01:20|366.07|364.07|365.95|363.95|366.07|364.07|365.91|363.91|17
1721851290000|2024-07-24 20:01:30|365.96|363.96|365.9|363.9|365.98|363.98|365.9|363.9|12
1721851300000|2024-07-24 20:01:40|365.91|363.91|365.94|363.94|365.96|363.96|365.83|363.83|18
1721851310000|2024-07-24 20:01:50|365.96|363.96|365.96|363.96|365.97|363.97|365.92|363.92|12
1721851320000|2024-07-24 20:02:00|365.95|363.95|365.94|363.94|365.96|363.96|365.88|363.88|22
1721851330000|2024-07-24 20:02:10|365.95|363.95|365.99|363.99|366|364|365.92|363.92|18
1721851340000|2024-07-24 20:02:20|365.98|363.98|365.77|363.77|365.98|363.98|365.75|363.75|7
1721851350000|2024-07-24 20:02:30|365.76|363.76|365.8|363.8|365.8|363.8|365.76|363.76|15
1721851360000|2024-07-24 20:02:40|365.79|363.79|365.86|363.86|365.92|363.92|365.77|363.77|16
1721851370000|2024-07-24 20:02:50|365.87|363.87|365.92|363.92|365.95|363.95|365.87|363.87|14
1721851380000|2024-07-24 20:03:00|365.94|363.94|365.83|363.83|365.94|363.94|365.82|363.82|15
1721851390000|2024-07-24 20:03:10|365.79|363.79|365.81|363.81|365.81|363.81|365.74|363.74|11
1721851400000|2024-07-24 20:03:20|365.77|363.77|366.01|364.01|366.01|364.01|365.77|363.77|8
1721851410000|2024-07-24 20:03:30|365.97|363.97|366.06|364.06|366.06|364.06|365.97|363.97|16
1721851420000|2024-07-24 20:03:40|366.08|364.08|366.39|364.39|366.39|364.39|366.08|364.08|5
1721851430000|2024-07-24 20:03:50|366.43|364.43|366.42|364.42|366.43|364.43|366.32|364.32|12
1721851440000|2024-07-24 20:04:00|366.4|364.4|366.58|364.58|366.58|364.58|366.4|364.4|12
1721851450000|2024-07-24 20:04:10|366.54|364.54|366.51|364.51|366.55|364.55|366.5|364.5|15
1721851460000|2024-07-24 20:04:20|366.54|364.54|366.49|364.49|366.56|364.56|366.49|364.49|14
1721851470000|2024-07-24 20:04:30|366.47|364.47|366.33|364.33|366.47|364.47|366.33|364.33|14
1721851480000|2024-07-24 20:04:40|366.29|364.29|366.37|364.37|366.38|364.38|366.24|364.24|10
1721851490000|2024-07-24 20:04:50|366.38|364.38|366.5|364.5|366.51|364.51|366.38|364.38|14
1721851500000|2024-07-24 20:05:00|366.47|364.47|366.61|364.61|366.61|364.61|366.47|364.47|17
1721851510000|2024-07-24 20:05:10|366.59|364.59|366.66|364.66|366.66|364.66|366.55|364.55|11
1721851520000|2024-07-24 20:05:20|366.67|364.67|366.67|364.67|366.67|364.67|366.56|364.56|18
1721851530000|2024-07-24 20:05:30|366.64|364.64|366.66|364.66|366.67|364.67|366.63|364.63|8
1721851540000|2024-07-24 20:05:40|366.65|364.65|366.71|364.71|366.71|364.71|366.64|364.64|9
1721851550000|2024-07-24 20:05:50|366.7|364.7|366.6|364.6|366.79|364.79|366.6|364.6|13
1721851560000|2024-07-24 20:06:00|366.59|364.59|366.52|364.52|366.62|364.62|366.51|364.51|16
1721851570000|2024-07-24 20:06:10|366.56|364.56|366.55|364.55|366.57|364.57|366.55|364.55|9
1721851580000|2024-07-24 20:06:20|366.52|364.52|366.57|364.57|366.59|364.59|366.49|364.49|12
1721851590000|2024-07-24 20:06:30|366.6|364.6|366.67|364.67|366.69|364.69|366.59|364.59|12
1721851600000|2024-07-24 20:06:40|366.69|364.69|366.66|364.66|366.69|364.69|366.63|364.63|9
1721851610000|2024-07-24 20:06:50|366.64|364.64|366.55|364.55|366.68|364.68|366.55|364.55|13
1721851620000|2024-07-24 20:07:00|366.51|364.51|366.46|364.46|366.55|364.55|366.45|364.45|17
1721851630000|2024-07-24 20:07:10|366.44|364.44|366.26|364.26|366.44|364.44|366.26|364.26|13
1721851640000|2024-07-24 20:07:20|366.25|364.25|366.27|364.27|366.37|364.37|366.25|364.25|20
1721851650000|2024-07-24 20:07:30|366.26|364.26|366.2|364.2|366.26|364.26|366.19|364.19|15
1721851660000|2024-07-24 20:07:40|366.19|364.19|366.11|364.11|366.2|364.2|366.11|364.11|13
1721851670000|2024-07-24 20:07:50|366.09|364.09|366.07|364.07|366.13|364.13|366.05|364.05|19
1721851680000|2024-07-24 20:08:00|366.08|364.08|366.01|364.01|366.11|364.11|366.01|364.01|11
1721851690000|2024-07-24 20:08:10|366|364|365.85|363.85|366|364|365.83|363.83|19
1721851700000|2024-07-24 20:08:20|365.84|363.84|365.93|363.93|365.95|363.95|365.8|363.8|12
1721851710000|2024-07-24 20:08:30|365.9|363.9|365.93|363.93|365.93|363.93|365.9|363.9|6
1721851720000|2024-07-24 20:08:40|365.92|363.92|365.83|363.83|365.93|363.93|365.83|363.83|13
1721851730000|2024-07-24 20:08:50|365.86|363.86|365.96|363.96|365.96|363.96|365.83|363.83|14
1721851740000|2024-07-24 20:09:00|365.98|363.98|365.98|363.98|366.07|364.07|365.97|363.97|20
1721851750000|2024-07-24 20:09:10|366|364|365.91|363.91|366|364|365.9|363.9|15
1721851760000|2024-07-24 20:09:20|365.9|363.9|365.92|363.92|365.92|363.92|365.83|363.83|12
1721851770000|2024-07-24 20:09:30|365.93|363.93|366.43|364.43|366.44|364.44|365.93|363.93|17
1721851780000|2024-07-24 20:09:40|366.4|364.4|366.41|364.41|366.51|364.51|366.38|364.38|15
1721851790000|2024-07-24 20:09:50|366.4|364.4|366.34|364.34|366.4|364.4|366.21|364.21|21
1721851800000|2024-07-24 20:10:00|366.33|364.33|366.32|364.32|366.33|364.33|366.31|364.31|4
1721851820000|2024-07-24 20:10:20|366.31|364.31|366.31|364.31|366.31|364.31|366.31|364.31|1
1721851830000|2024-07-24 20:10:30|366.34|364.34|366.32|364.32|366.34|364.34|366.32|364.32|2
1721851840000|2024-07-24 20:10:40|366.33|364.33|366.35|364.35|366.35|364.35|366.32|364.32|11
1721851850000|2024-07-24 20:10:50|366.36|364.36|366.45|364.45|366.47|364.47|366.34|364.34|16
1721851860000|2024-07-24 20:11:00|366.44|364.44|366.44|364.44|366.51|364.51|366.42|364.42|22
1721851870000|2024-07-24 20:11:10|366.43|364.43|366.4|364.4|366.55|364.55|366.39|364.39|22
1721851880000|2024-07-24 20:11:20|366.39|364.39|366.32|364.32|366.39|364.39|366.32|364.32|12
1721851890000|2024-07-24 20:11:30|366.31|364.31|366.31|364.31|366.31|364.31|366.31|364.31|1
1721851900000|2024-07-24 20:11:40|366.32|364.32|366.25|364.25|366.32|364.32|366.25|364.25|5
1721851910000|2024-07-24 20:11:50|366.21|364.21|366.25|364.25|366.26|364.26|366.21|364.21|3
1721851920000|2024-07-24 20:12:00|366.24|364.24|366.24|364.24|366.26|364.26|366.24|364.24|7
1721851930000|2024-07-24 20:12:10|366.23|364.23|366.24|364.24|366.25|364.25|366.23|364.23|3
1721851940000|2024-07-24 20:12:20|366.23|364.23|366.23|364.23|366.23|364.23|366.23|364.23|1
1721851950000|2024-07-24 20:12:30|366.22|364.22|366.23|364.23|366.24|364.24|366.22|364.22|6
1721851960000|2024-07-24 20:12:40|366.26|364.26|366.26|364.26|366.26|364.26|366.26|364.26|1
1721851970000|2024-07-24 20:12:50|366.25|364.25|366.07|364.07|366.25|364.25|366.07|364.07|3
1721851980000|2024-07-24 20:13:00|366.09|364.09|366.07|364.07|366.09|364.09|366.07|364.07|9
1721851990000|2024-07-24 20:13:10|366.08|364.08|366.22|364.22|366.22|364.22|366.08|364.08|7
1721852000000|2024-07-24 20:13:20|366.21|364.21|366.21|364.21|366.22|364.22|366.19|364.19|8
1721852010000|2024-07-24 20:13:30|366.22|364.22|366.23|364.23|366.24|364.24|366.22|364.22|8
1721852020000|2024-07-24 20:13:40|366.21|364.21|366.21|364.21|366.21|364.21|366.2|364.2|5
1721852030000|2024-07-24 20:13:50|366.2|364.2|366.15|364.15|366.2|364.2|366.15|364.15|8
1721852040000|2024-07-24 20:14:00|366.16|364.16|366.15|364.15|366.16|364.16|366.14|364.14|6
1721852050000|2024-07-24 20:14:10|366.14|364.14|366.13|364.13|366.15|364.15|366.13|364.13|8
1721852060000|2024-07-24 20:14:20|366.14|364.14|366.24|364.24|366.24|364.24|366.14|364.14|6
1721852070000|2024-07-24 20:14:30|366.2|364.2|366.21|364.21|366.23|364.23|366.19|364.19|10
1721852080000|2024-07-24 20:14:40|366.17|364.17|366.2|364.2|366.22|364.22|366.16|364.16|8
1721852090000|2024-07-24 20:14:50|366.18|364.18|366.16|364.16|366.2|364.2|366.16|364.16|4
1721852100000|2024-07-24 20:15:00|366.17|364.17|366.11|364.11|366.17|364.17|366.06|364.06|19
1721852110000|2024-07-24 20:15:10|366.07|364.07|366.03|364.03|366.09|364.09|366.02|364.02|10
1721852120000|2024-07-24 20:15:20|366.02|364.02|366.08|364.08|366.09|364.09|366.02|364.02|7
1721852130000|2024-07-24 20:15:30|366.12|364.12|366.14|364.14|366.16|364.16|366.11|364.11|6
1721852140000|2024-07-24 20:15:40|366.12|364.12|366.09|364.09|366.2|364.2|366.09|364.09|16
1721852150000|2024-07-24 20:15:50|366.08|364.08|366|364|366.08|364.08|365.99|363.99|7
1721852160000|2024-07-24 20:16:00|365.99|363.99|366.07|364.07|366.11|364.11|365.99|363.99|18
1721852170000|2024-07-24 20:16:10|366.08|364.08|366.21|364.21|366.25|364.25|366.08|364.08|14
1721852180000|2024-07-24 20:16:20|366.2|364.2|366.18|364.18|366.2|364.2|366.16|364.16|4
1721852190000|2024-07-24 20:16:30|366.17|364.17|366.22|364.22|366.25|364.25|366.13|364.13|12
1721852200000|2024-07-24 20:16:40|366.23|364.23|366.21|364.21|366.23|364.23|366.21|364.21|3
1721852210000|2024-07-24 20:16:50|366.18|364.18|366.14|364.14|366.18|364.18|366.12|364.12|8
1721852220000|2024-07-24 20:17:00|366.08|364.08|365.99|363.99|366.08|364.08|365.96|363.96|11
1721852230000|2024-07-24 20:17:10|366.01|364.01|366.12|364.12|366.12|364.12|366|364|15
1721852240000|2024-07-24 20:17:20|366.1|364.1|366.13|364.13|366.13|364.13|366.08|364.08|6
1721852250000|2024-07-24 20:17:30|366.14|364.14|366.16|364.16|366.17|364.17|366.14|364.14|8
1721852260000|2024-07-24 20:17:40|366.15|364.15|366.13|364.13|366.15|364.15|366.12|364.12|7
1721852270000|2024-07-24 20:17:50|366.14|364.14|366.17|364.17|366.25|364.25|366.13|364.13|17
1721852280000|2024-07-24 20:18:00|366.15|364.15|366.08|364.08|366.15|364.15|366.04|364.04|10
1721852290000|2024-07-24 20:18:10|366.12|364.12|366.24|364.24|366.24|364.24|366.06|364.06|10
1721852300000|2024-07-24 20:18:20|366.25|364.25|366.41|364.41|366.42|364.42|366.24|364.24|8
1721852310000|2024-07-24 20:18:30|366.4|364.4|366.41|364.41|366.41|364.41|366.38|364.38|6
1721852320000|2024-07-24 20:18:40|366.42|364.42|366.4|364.4|366.44|364.44|366.4|364.4|11
1721852330000|2024-07-24 20:18:50|366.38|364.38|366.38|364.38|366.38|364.38|366.38|364.38|1
1721852340000|2024-07-24 20:19:00|366.4|364.4|366.47|364.47|366.47|364.47|366.4|364.4|10
1721852350000|2024-07-24 20:19:10|366.48|364.48|366.58|364.58|366.59|364.59|366.47|364.47|6
1721852360000|2024-07-24 20:19:20|366.59|364.59|366.66|364.66|366.68|364.68|366.59|364.59|9
1721852370000|2024-07-24 20:19:30|366.67|364.67|366.69|364.69|366.69|364.69|366.63|364.63|8
1721852380000|2024-07-24 20:19:40|366.71|364.71|366.71|364.71|366.72|364.72|366.7|364.7|8
1721852390000|2024-07-24 20:19:50|366.7|364.7|366.73|364.73|366.74|364.74|366.7|364.7|17
1721852400000|2024-07-24 20:20:00|366.74|364.74|366.79|364.79|366.79|364.79|366.7|364.7|9
1721852410000|2024-07-24 20:20:10|366.75|364.75|366.87|364.87|366.88|364.88|366.72|364.72|13
1721852420000|2024-07-24 20:20:20|366.88|364.88|366.94|364.94|366.94|364.94|366.88|364.88|6
1721852430000|2024-07-24 20:20:30|366.92|364.92|366.91|364.91|366.93|364.93|366.9|364.9|15
1721852440000|2024-07-24 20:20:40|366.92|364.92|366.91|364.91|366.93|364.93|366.91|364.91|6
1721852450000|2024-07-24 20:20:50|366.92|364.92|366.98|364.98|366.98|364.98|366.91|364.91|7
1721852460000|2024-07-24 20:21:00|367|365|367.05|365.05|367.05|365.05|366.98|364.98|9
1721852470000|2024-07-24 20:21:10|367.06|365.06|367.08|365.08|367.1|365.1|367.06|365.06|5
1721852480000|2024-07-24 20:21:20|367.09|365.09|367.15|365.15|367.15|365.15|367.09|365.09|14
1721852490000|2024-07-24 20:21:30|367.13|365.13|367.22|365.22|367.22|365.22|367.13|365.13|7
1721852500000|2024-07-24 20:21:40|367.2|365.2|367.22|365.22|367.23|365.23|367.2|365.2|8
1721852510000|2024-07-24 20:21:50|367.53|365.53|367.48|365.48|367.53|365.53|367.48|365.48|7
1721852520000|2024-07-24 20:22:00|367.49|365.49|367.49|365.49|367.49|365.49|367.49|365.49|1
1721852540000|2024-07-24 20:22:20|367.48|365.48|367.48|365.48|367.48|365.48|367.48|365.48|1
1721852550000|2024-07-24 20:22:30|367.49|365.49|367.49|365.49|367.49|365.49|367.48|365.48|5
1721852560000|2024-07-24 20:22:40|367.5|365.5|367.44|365.44|367.53|365.53|367.44|365.44|7
1721852570000|2024-07-24 20:22:50|367.45|365.45|367.48|365.48|367.48|365.48|367.44|365.44|5
1721852580000|2024-07-24 20:23:00|367.47|365.47|367.45|365.45|367.47|365.47|367.45|365.45|3
1721852590000|2024-07-24 20:23:10|367.44|365.44|367.49|365.49|367.54|365.54|367.44|365.44|5
1721852600000|2024-07-24 20:23:20|367.48|365.48|367.59|365.59|367.59|365.59|367.46|365.46|15
1721852610000|2024-07-24 20:23:30|367.6|365.6|367.77|365.77|367.81|365.81|367.6|365.6|13
1721852620000|2024-07-24 20:23:40|367.79|365.79|367.56|365.56|367.79|365.79|367.56|365.56|12
1721852630000|2024-07-24 20:23:50|367.55|365.55|367.53|365.53|367.55|365.55|367.53|365.53|3
1721852640000|2024-07-24 20:24:00|367.54|365.54|367.53|365.53|367.54|365.54|367.53|365.53|4
1721852650000|2024-07-24 20:24:10|367.51|365.51|367.5|365.5|367.52|365.52|367.5|365.5|4
1721852660000|2024-07-24 20:24:20|367.49|365.49|367.24|365.24|367.49|365.49|367.24|365.24|11
1721852670000|2024-07-24 20:24:30|367.25|365.25|367.22|365.22|367.28|365.28|367.21|365.21|9
1721852680000|2024-07-24 20:24:40|367.25|365.25|367.26|365.26|367.28|365.28|367.24|365.24|12
1721852690000|2024-07-24 20:24:50|367.27|365.27|367.37|365.37|367.39|365.39|367.27|365.27|11
1721852700000|2024-07-24 20:25:00|367.38|365.38|367.4|365.4|367.4|365.4|367.38|365.38|3
1721852710000|2024-07-24 20:25:10|367.41|365.41|367.45|365.45|367.45|365.45|367.41|365.41|6
1721852720000|2024-07-24 20:25:20|367.48|365.48|367.6|365.6|367.61|365.61|367.48|365.48|5
1721852730000|2024-07-24 20:25:30|367.51|365.51|367.58|365.58|367.59|365.59|367.51|365.51|5
1721852740000|2024-07-24 20:25:40|367.59|365.59|367.61|365.61|367.64|365.64|367.58|365.58|13
1721852750000|2024-07-24 20:25:50|367.6|365.6|367.57|365.57|367.6|365.6|367.57|365.57|4
1721852760000|2024-07-24 20:26:00|367.58|365.58|367.57|365.57|367.59|365.59|367.57|365.57|4
1721852780000|2024-07-24 20:26:20|367.56|365.56|367.56|365.56|367.56|365.56|367.56|365.56|1
1721852790000|2024-07-24 20:26:30|367.59|365.59|367.58|365.58|367.59|365.59|367.57|365.57|7
1721852800000|2024-07-24 20:26:40|367.57|365.57|367.43|365.43|367.58|365.58|367.42|365.42|10
1721852810000|2024-07-24 20:26:50|367.42|365.42|367.51|365.51|367.54|365.54|367.42|365.42|9
1721852820000|2024-07-24 20:27:00|367.5|365.5|367.44|365.44|367.5|365.5|367.44|365.44|7
1721852830000|2024-07-24 20:27:10|367.43|365.43|367.33|365.33|367.43|365.43|367.29|365.29|8
1721852840000|2024-07-24 20:27:20|367.37|365.37|367.47|365.47|367.47|365.47|367.35|365.35|16
1721852850000|2024-07-24 20:27:30|367.45|365.45|367.6|365.6|367.6|365.6|367.45|365.45|8
1721852860000|2024-07-24 20:27:40|367.59|365.59|367.51|365.51|367.67|365.67|367.51|365.51|14
1721852870000|2024-07-24 20:27:50|367.48|365.48|367.32|365.32|367.48|365.48|367.32|365.32|12
1721852880000|2024-07-24 20:28:00|367.31|365.31|367.06|365.06|367.31|365.31|367.03|365.03|17
1721852890000|2024-07-24 20:28:10|367.05|365.05|367.01|365.01|367.16|365.16|367.01|365.01|8
1721852900000|2024-07-24 20:28:20|367|365|367.03|365.03|367.04|365.04|366.98|364.98|13
1721852910000|2024-07-24 20:28:30|367.04|365.04|366.8|364.8|367.07|365.07|366.8|364.8|11
1721852920000|2024-07-24 20:28:40|366.79|364.79|366.79|364.79|366.82|364.82|366.79|364.79|7
1721852930000|2024-07-24 20:28:50|366.82|364.82|366.85|364.85|366.85|364.85|366.75|364.75|8
1721852940000|2024-07-24 20:29:00|366.87|364.87|366.85|364.85|366.88|364.88|366.84|364.84|10
1721852950000|2024-07-24 20:29:10|366.83|364.83|366.83|364.83|366.84|364.84|366.82|364.82|4
1721852960000|2024-07-24 20:29:20|366.8|364.8|366.75|364.75|366.8|364.8|366.74|364.74|5
1721852970000|2024-07-24 20:29:30|366.74|364.74|366.75|364.75|366.75|364.75|366.74|364.74|4
1721852980000|2024-07-24 20:29:40|366.78|364.78|366.82|364.82|366.86|364.86|366.78|364.78|7
1721852990000|2024-07-24 20:29:50|366.81|364.81|366.77|364.77|366.81|364.81|366.77|364.77|4
1721853000000|2024-07-24 20:30:00|366.78|364.78|366.84|364.84|366.84|364.84|366.78|364.78|10
1721853010000|2024-07-24 20:30:10|366.8|364.8|366.79|364.79|366.85|364.85|366.79|364.79|10
1721853020000|2024-07-24 20:30:20|366.81|364.81|366.78|364.78|366.83|364.83|366.76|364.76|10
1721853030000|2024-07-24 20:30:30|366.77|364.77|366.77|364.77|366.77|364.77|366.67|364.67|11
1721853040000|2024-07-24 20:30:40|366.82|364.82|366.78|364.78|366.83|364.83|366.78|364.78|8
1721853050000|2024-07-24 20:30:50|366.79|364.79|366.78|364.78|366.79|364.79|366.77|364.77|6
1721853060000|2024-07-24 20:31:00|366.8|364.8|366.83|364.83|366.83|364.83|366.8|364.8|5
1721853070000|2024-07-24 20:31:10|366.82|364.82|366.83|364.83|366.83|364.83|366.82|364.82|2
1721853090000|2024-07-24 20:31:30|366.87|364.87|366.98|364.98|367|365|366.87|364.87|8
1721853100000|2024-07-24 20:31:40|366.99|364.99|367.05|365.05|367.18|365.18|366.99|364.99|5
1721853110000|2024-07-24 20:31:50|367.02|365.02|367.05|365.05|367.05|365.05|367.02|365.02|6
1721853120000|2024-07-24 20:32:00|367.04|365.04|367.05|365.05|367.05|365.05|367.04|365.04|2
1721853140000|2024-07-24 20:32:20|367.07|365.07|367.08|365.08|367.08|365.08|367.07|365.07|2
1721853150000|2024-07-24 20:32:30|367.06|365.06|367.01|365.01|367.07|365.07|366.99|364.99|14
1721853160000|2024-07-24 20:32:40|367|365|367.05|365.05|367.05|365.05|367|365|9
1721853190000|2024-07-24 20:33:10|367.04|365.04|366.93|364.93|367.04|365.04|366.93|364.93|7
1721853200000|2024-07-24 20:33:20|366.94|364.94|366.89|364.89|366.95|364.95|366.85|364.85|20
1721853210000|2024-07-24 20:33:30|366.9|364.9|366.8|364.8|366.9|364.9|366.78|364.78|12
1721853220000|2024-07-24 20:33:40|366.81|364.81|366.74|364.74|366.81|364.81|366.74|364.74|10
1721853230000|2024-07-24 20:33:50|366.72|364.72|366.72|364.72|366.73|364.73|366.71|364.71|15
1721853240000|2024-07-24 20:34:00|366.71|364.71|366.58|364.58|366.71|364.71|366.58|364.58|15
1721853250000|2024-07-24 20:34:10|366.6|364.6|366.56|364.56|366.6|364.6|366.54|364.54|11
1721853260000|2024-07-24 20:34:20|366.55|364.55|366.73|364.73|366.75|364.75|366.54|364.54|14
1721853270000|2024-07-24 20:34:30|366.71|364.71|366.65|364.65|366.71|364.71|366.65|364.65|5
1721853280000|2024-07-24 20:34:40|366.64|364.64|366.57|364.57|366.67|364.67|366.57|364.57|10
1721853290000|2024-07-24 20:34:50|366.56|364.56|366.55|364.55|366.56|364.56|366.55|364.55|6
1721853300000|2024-07-24 20:35:00|366.54|364.54|366.42|364.42|366.54|364.54|366.42|364.42|15
1721853310000|2024-07-24 20:35:10|366.41|364.41|366.6|364.6|366.6|364.6|366.41|364.41|20
1721853320000|2024-07-24 20:35:20|366.62|364.62|366.59|364.59|366.64|364.64|366.59|364.59|11
1721853330000|2024-07-24 20:35:30|366.61|364.61|366.68|364.68|366.68|364.68|366.58|364.58|13
1721853340000|2024-07-24 20:35:40|366.72|364.72|366.68|364.68|366.74|364.74|366.68|364.68|10
1721853350000|2024-07-24 20:35:50|366.67|364.67|366.55|364.55|366.67|364.67|366.54|364.54|14
1721853360000|2024-07-24 20:36:00|366.57|364.57|366.53|364.53|366.57|364.57|366.53|364.53|9
1721853370000|2024-07-24 20:36:10|366.51|364.51|366.39|364.39|366.52|364.52|366.38|364.38|9
1721853380000|2024-07-24 20:36:20|366.38|364.38|366.34|364.34|366.41|364.41|366.34|364.34|15
1721853390000|2024-07-24 20:36:30|366.32|364.32|366.28|364.28|366.32|364.32|366.27|364.27|9
1721853400000|2024-07-24 20:36:40|366.27|364.27|366.25|364.25|366.29|364.29|366.22|364.22|9
1721853410000|2024-07-24 20:36:50|366.26|364.26|366.25|364.25|366.28|364.28|366.25|364.25|8
1721853420000|2024-07-24 20:37:00|366.24|364.24|366.29|364.29|366.29|364.29|366.24|364.24|5
1721853430000|2024-07-24 20:37:10|366.3|364.3|366.47|364.47|366.47|364.47|366.29|364.29|9
1721853440000|2024-07-24 20:37:20|366.48|364.48|366.45|364.45|366.48|364.48|366.45|364.45|4
1721853450000|2024-07-24 20:37:30|366.44|364.44|366.47|364.47|366.48|364.48|366.44|364.44|5
1721853460000|2024-07-24 20:37:40|366.48|364.48|366.48|364.48|366.55|364.55|366.48|364.48|11
1721853470000|2024-07-24 20:37:50|366.47|364.47|366.43|364.43|366.47|364.47|366.43|364.43|5
1721853480000|2024-07-24 20:38:00|366.42|364.42|366.3|364.3|366.42|364.42|366.3|364.3|11
1721853490000|2024-07-24 20:38:10|366.29|364.29|366.28|364.28|366.29|364.29|366.27|364.27|6
1721853500000|2024-07-24 20:38:20|366.29|364.29|366.28|364.28|366.29|364.29|366.28|364.28|6
1721853510000|2024-07-24 20:38:30|366.27|364.27|366.27|364.27|366.29|364.29|366.24|364.24|10
1721853520000|2024-07-24 20:38:40|366.28|364.28|366.27|364.27|366.31|364.31|366.27|364.27|7
1721853530000|2024-07-24 20:38:50|366.29|364.29|366.29|364.29|366.3|364.3|366.28|364.28|7
1721853540000|2024-07-24 20:39:00|366.3|364.3|366.3|364.3|366.31|364.31|366.29|364.29|6
1721853550000|2024-07-24 20:39:10|366.31|364.31|366.3|364.3|366.31|364.31|366.29|364.29|8
1721853560000|2024-07-24 20:39:20|366.29|364.29|366.26|364.26|366.32|364.32|366.26|364.26|7
1721853570000|2024-07-24 20:39:30|366.25|364.25|366.26|364.26|366.26|364.26|366.25|364.25|4
1721853580000|2024-07-24 20:39:40|366.27|364.27|366.33|364.33|366.36|364.36|366.27|364.27|11
1721853590000|2024-07-24 20:39:50|366.31|364.31|366.28|364.28|366.31|364.31|366.27|364.27|8
1721853600000|2024-07-24 20:40:00|366.29|364.29|366.22|364.22|366.29|364.29|366.16|364.16|13
1721853610000|2024-07-24 20:40:10|366.21|364.21|366.19|364.19|366.21|364.21|366.17|364.17|8
1721853620000|2024-07-24 20:40:20|366.18|364.18|366.01|364.01|366.18|364.18|365.99|363.99|13
1721853630000|2024-07-24 20:40:30|365.99|363.99|366.05|364.05|366.07|364.07|365.99|363.99|9
1721853640000|2024-07-24 20:40:40|366.02|364.02|366.06|364.06|366.06|364.06|366.02|364.02|3
1721853650000|2024-07-24 20:40:50|366.05|364.05|366.05|364.05|366.08|364.08|366.05|364.05|9
1721853660000|2024-07-24 20:41:00|366.04|364.04|366|364|366.04|364.04|365.99|363.99|14
1721853670000|2024-07-24 20:41:10|366.02|364.02|365.98|363.98|366.02|364.02|365.98|363.98|4
1721853680000|2024-07-24 20:41:20|365.99|363.99|366.04|364.04|366.06|364.06|365.99|363.99|6
1721853690000|2024-07-24 20:41:30|366.05|364.05|366.08|364.08|366.08|364.08|366.05|364.05|4
1721853700000|2024-07-24 20:41:40|366.06|364.06|366.06|364.06|366.06|364.06|366.06|364.06|1
1721853710000|2024-07-24 20:41:50|366.07|364.07|366.17|364.17|366.19|364.19|366.07|364.07|7
1721853720000|2024-07-24 20:42:00|366.19|364.19|366.19|364.19|366.21|364.21|366.18|364.18|13
1721853730000|2024-07-24 20:42:10|366.18|364.18|366.18|364.18|366.26|364.26|366.18|364.18|11
1721853740000|2024-07-24 20:42:20|366.14|364.14|366.14|364.14|366.18|364.18|366.12|364.12|8
1721853750000|2024-07-24 20:42:30|366.13|364.13|366.12|364.12|366.16|364.16|366.12|364.12|14
1721853760000|2024-07-24 20:42:40|366.13|364.13|366.23|364.23|366.23|364.23|366.13|364.13|10
1721853770000|2024-07-24 20:42:50|366.24|364.24|366.21|364.21|366.24|364.24|366.21|364.21|5
1721853780000|2024-07-24 20:43:00|366.2|364.2|366.26|364.26|366.27|364.27|366.2|364.2|10
1721853800000|2024-07-24 20:43:20|366.25|364.25|366.26|364.26|366.27|364.27|366.25|364.25|6
1721853810000|2024-07-24 20:43:30|366.25|364.25|366.32|364.32|366.36|364.36|366.25|364.25|12
1721853820000|2024-07-24 20:43:40|366.31|364.31|366.24|364.24|366.32|364.32|366.24|364.24|6
1721853830000|2024-07-24 20:43:50|366.25|364.25|366.25|364.25|366.25|364.25|366.24|364.24|3
1721853850000|2024-07-24 20:44:10|366.26|364.26|366.32|364.32|366.32|364.32|366.26|364.26|4
1721853860000|2024-07-24 20:44:20|366.33|364.33|366.31|364.31|366.33|364.33|366.3|364.3|3
1721853870000|2024-07-24 20:44:30|366.32|364.32|366.4|364.4|366.41|364.41|366.32|364.32|4
1721853880000|2024-07-24 20:44:40|366.36|364.36|366.35|364.35|366.38|364.38|366.35|364.35|4
1721853890000|2024-07-24 20:44:50|366.33|364.33|366.23|364.23|366.33|364.33|366.23|364.23|4
1721853900000|2024-07-24 20:45:00|366.24|364.24|366.38|364.38|366.38|364.38|366.24|364.24|14
1721853910000|2024-07-24 20:45:10|366.39|364.39|366.35|364.35|366.4|364.4|366.29|364.29|15
1721853920000|2024-07-24 20:45:20|366.34|364.34|366.37|364.37|366.37|364.37|366.33|364.33|7
1721853930000|2024-07-24 20:45:30|366.38|364.38|366.49|364.49|366.49|364.49|366.38|364.38|6
1721853940000|2024-07-24 20:45:40|366.51|364.51|366.52|364.52|366.52|364.52|366.51|364.51|2
1721853950000|2024-07-24 20:45:50|366.5|364.5|366.49|364.49|366.5|364.5|366.48|364.48|5
1721853960000|2024-07-24 20:46:00|366.5|364.5|366.51|364.51|366.52|364.52|366.5|364.5|3
1721853970000|2024-07-24 20:46:10|366.5|364.5|366.49|364.49|366.51|364.51|366.49|364.49|4
1721853980000|2024-07-24 20:46:20|366.5|364.5|366.48|364.48|366.5|364.5|366.48|364.48|3
1721853990000|2024-07-24 20:46:30|366.49|364.49|366.5|364.5|366.52|364.52|366.48|364.48|7
1721854000000|2024-07-24 20:46:40|366.49|364.49|366.48|364.48|366.49|364.49|366.48|364.48|2
1721854010000|2024-07-24 20:46:50|366.49|364.49|366.52|364.52|366.52|364.52|366.49|364.49|4
1721854050000|2024-07-24 20:47:30|366.53|364.53|366.53|364.53|366.53|364.53|366.52|364.52|3
1721854060000|2024-07-24 20:47:40|366.52|364.52|366.52|364.52|366.52|364.52|366.52|364.52|1
1721854080000|2024-07-24 20:48:00|366.53|364.53|366.52|364.52|366.53|364.53|366.52|364.52|2
1721854100000|2024-07-24 20:48:20|366.51|364.51|366.52|364.52|366.52|364.52|366.51|364.51|2
1721854110000|2024-07-24 20:48:30|366.51|364.51|366.38|364.38|366.52|364.52|366.38|364.38|10
1721854120000|2024-07-24 20:48:40|366.37|364.37|366.36|364.36|366.37|364.37|366.3|364.3|12
1721854130000|2024-07-24 20:48:50|366.37|364.37|366.4|364.4|366.41|364.41|366.36|364.36|11
1721854140000|2024-07-24 20:49:00|366.42|364.42|366.39|364.39|366.42|364.42|366.38|364.38|7
1721854150000|2024-07-24 20:49:10|366.4|364.4|366.4|364.4|366.42|364.42|366.39|364.39|6
1721854160000|2024-07-24 20:49:20|366.39|364.39|366.43|364.43|366.43|364.43|366.38|364.38|5
1721854170000|2024-07-24 20:49:30|366.44|364.44|366.38|364.38|366.45|364.45|366.38|364.38|5
1721854180000|2024-07-24 20:49:40|366.37|364.37|366.3|364.3|366.37|364.37|366.3|364.3|6
1721854190000|2024-07-24 20:49:50|366.31|364.31|366.3|364.3|366.31|364.31|366.3|364.3|10
1721854200000|2024-07-24 20:50:00|366.31|364.31|366.31|364.31|366.33|364.33|366.29|364.29|10
1721854210000|2024-07-24 20:50:10|366.32|364.32|366.41|364.41|366.41|364.41|366.32|364.32|10
1721854220000|2024-07-24 20:50:20|366.43|364.43|366.43|364.43|366.44|364.44|366.42|364.42|9
1721854230000|2024-07-24 20:50:30|366.42|364.42|366.36|364.36|366.42|364.42|366.36|364.36|11
1721854240000|2024-07-24 20:50:40|366.37|364.37|366.39|364.39|366.39|364.39|366.36|364.36|4
1721854250000|2024-07-24 20:50:50|366.4|364.4|366.35|364.35|366.4|364.4|366.35|364.35|3
1721854260000|2024-07-24 20:51:00|366.34|364.34|366.34|364.34|366.35|364.35|366.34|364.34|3
1721854270000|2024-07-24 20:51:10|366.35|364.35|366.35|364.35|366.35|364.35|366.35|364.35|1
1721854280000|2024-07-24 20:51:20|366.33|364.33|366.34|364.34|366.34|364.34|366.33|364.33|4
1721854290000|2024-07-24 20:51:30|366.33|364.33|366.33|364.33|366.33|364.33|366.33|364.33|1
1721854300000|2024-07-24 20:51:40|366.32|364.32|366.32|364.32|366.32|364.32|366.31|364.31|5
1721854310000|2024-07-24 20:51:50|366.31|364.31|366.31|364.31|366.31|364.31|366.31|364.31|1
1721854320000|2024-07-24 20:52:00|366.3|364.3|366.3|364.3|366.3|364.3|366.3|364.3|1
1721854370000|2024-07-24 20:52:50|366.41|364.41|366.54|364.54|366.56|364.56|366.41|364.41|8
1721854380000|2024-07-24 20:53:00|366.52|364.52|366.51|364.51|366.53|364.53|366.5|364.5|9
1721854390000|2024-07-24 20:53:10|366.53|364.53|366.5|364.5|366.53|364.53|366.5|364.5|8
1721854400000|2024-07-24 20:53:20|366.49|364.49|366.48|364.48|366.49|364.49|366.48|364.48|2
1721854420000|2024-07-24 20:53:40|366.49|364.49|366.48|364.48|366.49|364.49|366.48|364.48|2
1721854430000|2024-07-24 20:53:50|366.51|364.51|366.51|364.51|366.51|364.51|366.51|364.51|1
1721854440000|2024-07-24 20:54:00|366.52|364.52|366.53|364.53|366.53|364.53|366.52|364.52|2
1721854460000|2024-07-24 20:54:20|366.54|364.54|366.53|364.53|366.54|364.54|366.53|364.53|2
1721854490000|2024-07-24 20:54:50|366.52|364.52|366.5|364.5|366.52|364.52|366.46|364.46|7
1721854500000|2024-07-24 20:55:00|366.48|364.48|366.42|364.42|366.48|364.48|366.42|364.42|8
1721854510000|2024-07-24 20:55:10|366.4|364.4|366.42|364.42|366.42|364.42|366.4|364.4|2
1721854520000|2024-07-24 20:55:20|366.43|364.43|366.51|364.51|366.52|364.52|366.43|364.43|9
1721854530000|2024-07-24 20:55:30|366.49|364.49|366.49|364.49|366.54|364.54|366.49|364.49|11
1721854540000|2024-07-24 20:55:40|366.48|364.48|366.44|364.44|366.49|364.49|366.44|364.44|7
1721854550000|2024-07-24 20:55:50|366.4|364.4|366.35|364.35|366.43|364.43|366.35|364.35|7
1721854560000|2024-07-24 20:56:00|366.34|364.34|366.36|364.36|366.36|364.36|366.29|364.29|15
1721854570000|2024-07-24 20:56:10|366.33|364.33|366.36|364.36|366.38|364.38|366.3|364.3|13
1721854580000|2024-07-24 20:56:20|366.38|364.38|366.38|364.38|366.38|364.38|366.36|364.36|7
1721854590000|2024-07-24 20:56:30|366.43|364.43|366.47|364.47|366.47|364.47|366.43|364.43|4
1721854600000|2024-07-24 20:56:40|366.45|364.45|366.45|364.45|366.45|364.45|366.43|364.43|3
1721854610000|2024-07-24 20:56:50|366.44|364.44|366.44|364.44|366.44|364.44|366.44|364.44|1
1721854620000|2024-07-24 20:57:00|366.45|364.45|366.44|364.44|366.45|364.45|366.44|364.44|2
1721854630000|2024-07-24 20:57:10|366.45|364.45|366.44|364.44|366.45|364.45|366.44|364.44|2
1721854640000|2024-07-24 20:57:20|366.45|364.45|366.45|364.45|366.47|364.47|366.45|364.45|4
1721854650000|2024-07-24 20:57:30|366.43|364.43|366.42|364.42|366.46|364.46|366.42|364.42|13
1721854660000|2024-07-24 20:57:40|366.41|364.41|366.42|364.42|366.42|364.42|366.41|364.41|2
1721854670000|2024-07-24 20:57:50|366.44|364.44|366.47|364.47|366.47|364.47|366.42|364.42|10
1721854680000|2024-07-24 20:58:00|366.48|364.48|366.5|364.5|366.51|364.51|366.47|364.47|12
1721854690000|2024-07-24 20:58:10|366.51|364.51|366.49|364.49|366.51|364.51|366.47|364.47|12
1721854700000|2024-07-24 20:58:20|366.47|364.47|366.47|364.47|366.47|364.47|366.47|364.47|1
1721854760000|2024-07-24 20:59:20|366.43|364.43|366.36|364.36|366.43|364.43|366.36|364.36|5
1721854770000|2024-07-24 20:59:30|366.37|364.37|366.42|364.42|366.42|364.42|366.34|364.34|16
1721854780000|2024-07-24 20:59:40|366.43|364.43|366.44|364.44|366.45|364.45|366.43|364.43|12
1721854790000|2024-07-24 20:59:50|366.45|364.45|366.47|364.47|366.47|364.47|366.45|364.45|3
1721854800000|2024-07-24 21:00:00|366.48|364.48|366.47|364.47|366.49|364.49|366.47|364.47|3
1721854810000|2024-07-24 21:00:10|366.48|364.48|366.46|364.46|366.5|364.5|366.46|364.46|6
1721854840000|2024-07-24 21:00:40|366.45|364.45|366.46|364.46|366.46|364.46|366.45|364.45|2
1721854850000|2024-07-24 21:00:50|366.48|364.48|366.49|364.49|366.49|364.49|366.48|364.48|2
1721854860000|2024-07-24 21:01:00|366.5|364.5|366.51|364.51|366.51|364.51|366.5|364.5|2
1721854870000|2024-07-24 21:01:10|366.52|364.52|366.55|364.55|366.55|364.55|366.52|364.52|4
1721854880000|2024-07-24 21:01:20|366.53|364.53|366.55|364.55|366.55|364.55|366.53|364.53|5
1721854890000|2024-07-24 21:01:30|366.53|364.53|366.54|364.54|366.54|364.54|366.53|364.53|4
1721854900000|2024-07-24 21:01:40|366.55|364.55|366.62|364.62|366.62|364.62|366.55|364.55|5
1721854910000|2024-07-24 21:01:50|366.63|364.63|366.61|364.61|366.63|364.63|366.61|364.61|2
1721854920000|2024-07-24 21:02:00|366.6|364.6|366.57|364.57|366.6|364.6|366.57|364.57|2
1721854940000|2024-07-24 21:02:20|366.56|364.56|366.57|364.57|366.57|364.57|366.56|364.56|2
1721854950000|2024-07-24 21:02:30|366.56|364.56|366.56|364.56|366.57|364.57|366.56|364.56|9
1721854960000|2024-07-24 21:02:40|366.54|364.54|366.39|364.39|366.54|364.54|366.38|364.38|8
1721854970000|2024-07-24 21:02:50|366.38|364.38|366.25|364.25|366.38|364.38|366.25|364.25|11
1721854980000|2024-07-24 21:03:00|366.24|364.24|366.19|364.19|366.24|364.24|366.14|364.14|16
1721854990000|2024-07-24 21:03:10|366.18|364.18|366.18|364.18|366.18|364.18|366.16|364.16|5
1721855000000|2024-07-24 21:03:20|366.17|364.17|366.08|364.08|366.17|364.17|366.08|364.08|6
1721855010000|2024-07-24 21:03:30|366.07|364.07|365.99|363.99|366.07|364.07|365.99|363.99|12
1721855020000|2024-07-24 21:03:40|366.01|364.01|366.05|364.05|366.07|364.07|366|364|14
1721855030000|2024-07-24 21:03:50|366.04|364.04|366.1|364.1|366.1|364.1|366.04|364.04|6
1721855040000|2024-07-24 21:04:00|366.13|364.13|366.05|364.05|366.13|364.13|366.05|364.05|9
1721855050000|2024-07-24 21:04:10|366.02|364.02|366.05|364.05|366.05|364.05|365.97|363.97|9
1721855060000|2024-07-24 21:04:20|366.04|364.04|365.97|363.97|366.04|364.04|365.96|363.96|13
1721855070000|2024-07-24 21:04:30|365.98|363.98|365.83|363.83|365.98|363.98|365.75|363.75|21
1721855080000|2024-07-24 21:04:40|365.82|363.82|365.87|363.87|365.93|363.93|365.82|363.82|16
1721855090000|2024-07-24 21:04:50|365.89|363.89|365.92|363.92|365.93|363.93|365.87|363.87|11
1721855100000|2024-07-24 21:05:00|365.94|363.94|365.9|363.9|365.94|363.94|365.88|363.88|13
1721855110000|2024-07-24 21:05:10|365.85|363.85|365.79|363.79|365.85|363.85|365.77|363.77|15
1721855120000|2024-07-24 21:05:20|365.82|363.82|365.85|363.85|365.9|363.9|365.82|363.82|11
1721855130000|2024-07-24 21:05:30|365.86|363.86|365.74|363.74|365.86|363.86|365.74|363.74|18
1721855140000|2024-07-24 21:05:40|365.73|363.73|365.87|363.87|365.87|363.87|365.73|363.73|12
1721855150000|2024-07-24 21:05:50|365.88|363.88|365.94|363.94|365.96|363.96|365.88|363.88|13
1721855160000|2024-07-24 21:06:00|365.95|363.95|365.98|363.98|365.98|363.98|365.95|363.95|6
1721855170000|2024-07-24 21:06:10|365.99|363.99|366.2|364.2|366.2|364.2|365.99|363.99|12
1721855180000|2024-07-24 21:06:20|366.26|364.26|366.32|364.32|366.33|364.33|366.26|364.26|5
1721855190000|2024-07-24 21:06:30|366.33|364.33|366.65|364.65|366.68|364.68|366.32|364.32|11
1721855200000|2024-07-24 21:06:40|366.66|364.66|366.68|364.68|366.7|364.7|366.63|364.63|13
1721855210000|2024-07-24 21:06:50|366.66|364.66|366.66|364.66|366.67|364.67|366.65|364.65|5
1721855220000|2024-07-24 21:07:00|366.65|364.65|366.56|364.56|366.65|364.65|366.56|364.56|7
1721855230000|2024-07-24 21:07:10|366.55|364.55|366.54|364.54|366.56|364.56|366.54|364.54|13
1721855240000|2024-07-24 21:07:20|366.53|364.53|366.52|364.52|366.54|364.54|366.52|364.52|10
1721855260000|2024-07-24 21:07:40|366.51|364.51|366.51|364.51|366.51|364.51|366.51|364.51|1
1721855270000|2024-07-24 21:07:50|366.52|364.52|366.5|364.5|366.52|364.52|366.5|364.5|5
1721855280000|2024-07-24 21:08:00|366.49|364.49|366.46|364.46|366.49|364.49|366.45|364.45|12
1721855290000|2024-07-24 21:08:10|366.45|364.45|366.44|364.44|366.48|364.48|366.44|364.44|17
1721855300000|2024-07-24 21:08:20|366.36|364.36|366.36|364.36|366.36|364.36|366.35|364.35|5
1721855310000|2024-07-24 21:08:30|366.37|364.37|366.3|364.3|366.37|364.37|366.3|364.3|8
1721855320000|2024-07-24 21:08:40|366.29|364.29|366.12|364.12|366.3|364.3|366.03|364.03|17
1721855330000|2024-07-24 21:08:50|366.1|364.1|366.02|364.02|366.1|364.1|366.01|364.01|13
1721855340000|2024-07-24 21:09:00|366.03|364.03|366.04|364.04|366.06|364.06|366.03|364.03|8
1721855350000|2024-07-24 21:09:10|366.03|364.03|366.02|364.02|366.04|364.04|366.02|364.02|14
1721855360000|2024-07-24 21:09:20|366.03|364.03|366.06|364.06|366.06|364.06|366.03|364.03|4
1721855370000|2024-07-24 21:09:30|366.07|364.07|366.06|364.06|366.07|364.07|366.06|364.06|2
1721855380000|2024-07-24 21:09:40|366.07|364.07|366.06|364.06|366.07|364.07|366.06|364.06|4
1721855390000|2024-07-24 21:09:50|366.07|364.07|366.22|364.22|366.23|364.23|366.06|364.06|8
1721855400000|2024-07-24 21:10:00|366.24|364.24|366.27|364.27|366.27|364.27|366.23|364.23|4
1721855410000|2024-07-24 21:10:10|366.29|364.29|366.17|364.17|366.3|364.3|366.16|364.16|12
1721855420000|2024-07-24 21:10:20|366.2|364.2|366.2|364.2|366.2|364.2|366.18|364.18|3
1721855430000|2024-07-24 21:10:30|366.19|364.19|366.22|364.22|366.23|364.23|366.19|364.19|4
1721855440000|2024-07-24 21:10:40|366.23|364.23|366.21|364.21|366.23|364.23|366.2|364.2|4
1721855450000|2024-07-24 21:10:50|366.2|364.2|366.19|364.19|366.2|364.2|366.17|364.17|5
1721855460000|2024-07-24 21:11:00|366.2|364.2|366.22|364.22|366.24|364.24|366.19|364.19|21
1721855470000|2024-07-24 21:11:10|366.2|364.2|366.08|364.08|366.2|364.2|366.08|364.08|5
1721855480000|2024-07-24 21:11:20|366.07|364.07|366.12|364.12|366.13|364.13|366.07|364.07|9
1721855490000|2024-07-24 21:11:30|366.13|364.13|366.1|364.1|366.23|364.23|366.1|364.1|9
1721855500000|2024-07-24 21:11:40|366.09|364.09|366.02|364.02|366.12|364.12|366.02|364.02|15
1721855510000|2024-07-24 21:11:50|366.03|364.03|365.88|363.88|366.03|364.03|365.88|363.88|12
1721855520000|2024-07-24 21:12:00|365.89|363.89|365.29|363.29|365.9|363.9|365.29|363.29|29
1721855530000|2024-07-24 21:12:10|365.3|363.3|365.18|363.18|365.3|363.3|365.13|363.13|23
1721855540000|2024-07-24 21:12:20|365.16|363.16|364.57|362.57|365.16|363.16|364.52|362.52|22
1721855550000|2024-07-24 21:12:30|364.44|362.44|363.36|361.36|364.52|362.52|363.36|361.36|35
1721855560000|2024-07-24 21:12:40|363.35|361.35|363.16|361.16|363.4|361.4|362.69|360.69|36
1721855570000|2024-07-24 21:12:50|363.12|361.12|363.12|361.12|363.29|361.29|363.01|361.01|30
1721855580000|2024-07-24 21:13:00|363.11|361.11|362.86|360.86|363.12|361.12|362.81|360.81|20
1721855590000|2024-07-24 21:13:10|362.84|360.84|363.09|361.09|363.15|361.15|362.84|360.84|19
1721855600000|2024-07-24 21:13:20|363.11|361.11|363.39|361.39|363.73|361.73|363.11|361.11|29
1721855610000|2024-07-24 21:13:30|363.24|361.24|363.11|361.11|363.54|361.54|363.11|361.11|35
1721855620000|2024-07-24 21:13:40|363.07|361.07|363.59|361.59|363.59|361.59|363|361|27
1721855630000|2024-07-24 21:13:50|363.6|361.6|363.66|361.66|363.74|361.74|363.54|361.54|28
1721855640000|2024-07-24 21:14:00|363.68|361.68|363.78|361.78|363.85|361.85|363.63|361.63|28
1721855650000|2024-07-24 21:14:10|363.8|361.8|363.72|361.72|363.92|361.92|363.72|361.72|26
1721855660000|2024-07-24 21:14:20|363.7|361.7|363.83|361.83|363.83|361.83|363.37|361.37|28
1721855670000|2024-07-24 21:14:30|363.81|361.81|363.58|361.58|363.81|361.81|363.46|361.46|27
1721855680000|2024-07-24 21:14:40|363.57|361.57|363.58|361.58|363.58|361.58|363.5|361.5|19
1721855690000|2024-07-24 21:14:50|363.46|361.46|363.62|361.62|363.65|361.65|363.39|361.39|22
1721855700000|2024-07-24 21:15:00|363.63|361.63|363.92|361.92|363.92|361.92|363.58|361.58|20
1721855710000|2024-07-24 21:15:10|363.86|361.86|363.87|361.87|363.9|361.9|363.67|361.67|20
1721855720000|2024-07-24 21:15:20|363.89|361.89|363.96|361.96|363.97|361.97|363.87|361.87|18
1721855730000|2024-07-24 21:15:30|363.97|361.97|364.31|362.31|364.38|362.38|363.97|361.97|27
1721855740000|2024-07-24 21:15:40|364.32|362.32|364.41|362.41|364.42|362.42|364.2|362.2|25
1721855750000|2024-07-24 21:15:50|364.42|362.42|364.15|362.15|364.42|362.42|364.1|362.1|19
1721855760000|2024-07-24 21:16:00|364.13|362.13|364.38|362.38|364.4|362.4|364.13|362.13|20
1721855770000|2024-07-24 21:16:10|364.34|362.34|364.62|362.62|364.64|362.64|364.32|362.32|20
1721855780000|2024-07-24 21:16:20|364.61|362.61|364.67|362.67|364.67|362.67|364.35|362.35|27
1721855790000|2024-07-24 21:16:30|364.66|362.66|364.66|362.66|364.66|362.66|364.51|362.51|17
1721855800000|2024-07-24 21:16:40|364.68|362.68|364.76|362.76|364.77|362.77|364.68|362.68|18
1721855810000|2024-07-24 21:16:50|364.87|362.87|365.41|363.41|365.43|363.43|364.87|362.87|27
1721855820000|2024-07-24 21:17:00|365.37|363.37|365.13|363.13|365.43|363.43|365.13|363.13|27
1721855830000|2024-07-24 21:17:10|365.12|363.12|364.94|362.94|365.12|363.12|364.91|362.91|26
1721855840000|2024-07-24 21:17:20|364.93|362.93|365.02|363.02|365.03|363.03|364.85|362.85|17
1721855850000|2024-07-24 21:17:30|365.03|363.03|364.97|362.97|365.05|363.05|364.9|362.9|21
1721855860000|2024-07-24 21:17:40|364.98|362.98|365.01|363.01|365.02|363.02|364.94|362.94|12
1721855870000|2024-07-24 21:17:50|365.02|363.02|364.94|362.94|365.02|363.02|364.93|362.93|13
1721855880000|2024-07-24 21:18:00|364.9|362.9|364.91|362.91|364.93|362.93|364.88|362.88|7
1721855890000|2024-07-24 21:18:10|364.9|362.9|364.47|362.47|364.9|362.9|364.42|362.42|19
1721855900000|2024-07-24 21:18:20|364.48|362.48|364.43|362.43|364.6|362.6|364.35|362.35|24
1721855910000|2024-07-24 21:18:30|364.41|362.41|364.3|362.3|364.41|362.41|364.26|362.26|18
1721855920000|2024-07-24 21:18:40|364.32|362.32|364.33|362.33|364.33|362.33|364.28|362.28|19
1721855930000|2024-07-24 21:18:50|364.4|362.4|364.41|362.41|364.52|362.52|364.39|362.39|14
1721855940000|2024-07-24 21:19:00|364.4|362.4|364.53|362.53|364.56|362.56|364.39|362.39|14
1721855950000|2024-07-24 21:19:10|364.54|362.54|364.69|362.69|364.78|362.78|364.54|362.54|26
1721855960000|2024-07-24 21:19:20|364.72|362.72|364.59|362.59|364.74|362.74|364.59|362.59|19
1721855970000|2024-07-24 21:19:30|364.58|362.58|364.46|362.46|364.58|362.58|364.32|362.32|21
1721855980000|2024-07-24 21:19:40|364.47|362.47|364.78|362.78|364.78|362.78|364.47|362.47|23
1721855990000|2024-07-24 21:19:50|364.79|362.79|364.97|362.97|365|363|364.79|362.79|21
1721856000000|2024-07-24 21:20:00|364.96|362.96|364.81|362.81|364.96|362.96|364.81|362.81|8
1721856010000|2024-07-24 21:20:10|364.8|362.8|364.5|362.5|364.8|362.8|364.5|362.5|7
1721856020000|2024-07-24 21:20:20|364.49|362.49|364.48|362.48|364.5|362.5|364.47|362.47|5
1721856030000|2024-07-24 21:20:30|364.52|362.52|364.51|362.51|364.52|362.52|364.5|362.5|4
1721856040000|2024-07-24 21:20:40|364.48|362.48|364.5|362.5|364.5|362.5|364.48|362.48|3
1721856050000|2024-07-24 21:20:50|364.49|362.49|364.53|362.53|364.53|362.53|364.42|362.42|12
1721856060000|2024-07-24 21:21:00|364.54|362.54|364.67|362.67|364.67|362.67|364.54|362.54|17
1721856070000|2024-07-24 21:21:10|364.68|362.68|364.76|362.76|364.77|362.77|364.68|362.68|4
1721856080000|2024-07-24 21:21:20|364.77|362.77|364.82|362.82|364.82|362.82|364.77|362.77|8
1721856090000|2024-07-24 21:21:30|364.81|362.81|364.94|362.94|364.94|362.94|364.81|362.81|7
1721856100000|2024-07-24 21:21:40|364.96|362.96|365.06|363.06|365.06|363.06|364.96|362.96|10
1721856110000|2024-07-24 21:21:50|365.07|363.07|365.29|363.29|365.29|363.29|365.07|363.07|12
1721856120000|2024-07-24 21:22:00|365.22|363.22|365.13|363.13|365.23|363.23|365.13|363.13|9
1721856130000|2024-07-24 21:22:10|365.14|363.14|365.2|363.2|365.2|363.2|365.14|363.14|2
1721856140000|2024-07-24 21:22:20|365.21|363.21|365.36|363.36|365.36|363.36|365.21|363.21|12
1721856150000|2024-07-24 21:22:30|365.35|363.35|365.49|363.49|365.49|363.49|365.35|363.35|11
1721856160000|2024-07-24 21:22:40|365.5|363.5|365.52|363.52|365.52|363.52|365.45|363.45|11
1721856170000|2024-07-24 21:22:50|365.51|363.51|365.55|363.55|365.57|363.57|365.44|363.44|9
1721856180000|2024-07-24 21:23:00|365.56|363.56|365.58|363.58|365.58|363.58|365.5|363.5|12
1721856190000|2024-07-24 21:23:10|365.57|363.57|365.52|363.52|365.57|363.57|365.49|363.49|9
1721856200000|2024-07-24 21:23:20|365.46|363.46|365.42|363.42|365.52|363.52|365.42|363.42|15
1721856210000|2024-07-24 21:23:30|365.43|363.43|365.43|363.43|365.43|363.43|365.42|363.42|3
1721856220000|2024-07-24 21:23:40|365.53|363.53|365.53|363.53|365.54|363.54|365.5|363.5|8
1721856230000|2024-07-24 21:23:50|365.54|363.54|365.52|363.52|365.57|363.57|365.51|363.51|6
1721856240000|2024-07-24 21:24:00|365.61|363.61|365.65|363.65|365.65|363.65|365.61|363.61|5
1721856250000|2024-07-24 21:24:10|365.63|363.63|365.66|363.66|365.67|363.67|365.63|363.63|7
1721856260000|2024-07-24 21:24:20|365.67|363.67|365.66|363.66|365.67|363.67|365.66|363.66|4
1721856270000|2024-07-24 21:24:30|365.67|363.67|365.76|363.76|365.8|363.8|365.67|363.67|10
1721856280000|2024-07-24 21:24:40|365.77|363.77|365.69|363.69|365.78|363.78|365.69|363.69|11
1721856290000|2024-07-24 21:24:50|365.7|363.7|365.55|363.55|365.7|363.7|365.55|363.55|12
1721856300000|2024-07-24 21:25:00|365.54|363.54|365.18|363.18|365.54|363.54|365.16|363.16|20
1721856310000|2024-07-24 21:25:10|365.17|363.17|365.05|363.05|365.17|363.17|365.05|363.05|6
1721856320000|2024-07-24 21:25:20|365|363|364.98|362.98|365|363|364.95|362.95|7
1721856330000|2024-07-24 21:25:30|364.97|362.97|364.88|362.88|364.97|362.97|364.87|362.87|7
1721856340000|2024-07-24 21:25:40|364.87|362.87|364.58|362.58|364.87|362.87|364.58|362.58|18
1721856350000|2024-07-24 21:25:50|364.6|362.6|364.86|362.86|364.88|362.88|364.6|362.6|17
1721856360000|2024-07-24 21:26:00|364.85|362.85|364.84|362.84|364.86|362.86|364.83|362.83|10
1721856370000|2024-07-24 21:26:10|364.86|362.86|364.92|362.92|364.95|362.95|364.84|362.84|12
1721856380000|2024-07-24 21:26:20|364.93|362.93|365.1|363.1|365.11|363.11|364.93|362.93|9
1721856390000|2024-07-24 21:26:30|365.09|363.09|364.99|362.99|365.1|363.1|364.99|362.99|6
1721856400000|2024-07-24 21:26:40|364.94|362.94|364.92|362.92|364.95|362.95|364.89|362.89|9
1721856410000|2024-07-24 21:26:50|364.93|362.93|364.86|362.86|364.94|362.94|364.86|362.86|7
1721856420000|2024-07-24 21:27:00|364.84|362.84|364.57|362.57|364.84|362.84|364.57|362.57|20
1721856430000|2024-07-24 21:27:10|364.55|362.55|364.48|362.48|364.55|362.55|364.47|362.47|10
1721856440000|2024-07-24 21:27:20|364.5|362.5|364.42|362.42|364.5|362.5|364.42|362.42|4
1721856450000|2024-07-24 21:27:30|364.41|362.41|364.16|362.16|364.41|362.41|364.14|362.14|15
1721856460000|2024-07-24 21:27:40|364.15|362.15|364.15|362.15|364.15|362.15|364.15|362.15|1
1721856470000|2024-07-24 21:27:50|364.16|362.16|364.15|362.15|364.17|362.17|364.15|362.15|5
1721856480000|2024-07-24 21:28:00|364.16|362.16|364.35|362.35|364.35|362.35|364.15|362.15|15
1721856490000|2024-07-24 21:28:10|364.34|362.34|364.42|362.42|364.43|362.43|364.34|362.34|7
1721856500000|2024-07-24 21:28:20|364.43|362.43|364.46|362.46|364.46|362.46|364.43|362.43|9
1721856510000|2024-07-24 21:28:30|364.43|362.43|364.4|362.4|364.48|362.48|364.4|362.4|6
1721856520000|2024-07-24 21:28:40|364.42|362.42|364.37|362.37|364.42|362.42|364.36|362.36|7
1721856540000|2024-07-24 21:29:00|364.38|362.38|363.63|361.63|364.38|362.38|363.63|361.63|11
1721856550000|2024-07-24 21:29:10|363.6|361.6|363.6|361.6|363.6|361.6|363.49|361.49|11
1721856560000|2024-07-24 21:29:20|363.62|361.62|363.31|361.31|363.62|361.62|363.31|361.31|8
1721856570000|2024-07-24 21:29:30|363.32|361.32|363.24|361.24|363.36|361.36|363.24|361.24|9
1721856580000|2024-07-24 21:29:40|363.26|361.26|363.15|361.15|363.26|361.26|363.14|361.14|16
1721856590000|2024-07-24 21:29:50|363.18|361.18|363.09|361.09|363.18|361.18|363.09|361.09|6
1721856600000|2024-07-24 21:30:00|363.07|361.07|363.07|361.07|363.08|361.08|363.05|361.05|7
1721856610000|2024-07-24 21:30:10|363.03|361.03|362.58|360.58|363.03|361.03|362.56|360.56|27
1721856620000|2024-07-24 21:30:20|362.59|360.59|362.52|360.52|362.61|360.61|362.52|360.52|13
1721856630000|2024-07-24 21:30:30|362.51|360.51|362.51|360.51|362.51|360.51|362.51|360.51|1
1721856640000|2024-07-24 21:30:40|362.22|360.22|361.88|359.88|362.22|360.22|361.88|359.88|6
1721856650000|2024-07-24 21:30:50|361.89|359.89|361.73|359.73|361.89|359.89|361.68|359.68|27
1721856660000|2024-07-24 21:31:00|361.72|359.72|361.72|359.72|361.75|359.75|361.7|359.7|11
1721856670000|2024-07-24 21:31:10|361.68|359.68|361.71|359.71|361.74|359.74|361.68|359.68|7
1721856680000|2024-07-24 21:31:20|361.73|359.73|361.6|359.6|361.89|359.89|361.6|359.6|12
1721856690000|2024-07-24 21:31:30|361.62|359.62|360.36|358.36|361.63|359.63|360.33|358.33|34
1721856700000|2024-07-24 21:31:40|360.34|358.34|360.84|358.84|360.99|358.99|360.34|358.34|27
1721856710000|2024-07-24 21:31:50|360.81|358.81|360.55|358.55|360.88|358.88|360.55|358.55|26
1721856720000|2024-07-24 21:32:00|360.6|358.6|361.38|359.38|361.38|359.38|360.6|358.6|31
1721856730000|2024-07-24 21:32:10|361.39|359.39|361.67|359.67|361.67|359.67|361.24|359.24|25
1721856740000|2024-07-24 21:32:20|361.69|359.69|361.92|359.92|361.95|359.95|361.69|359.69|22
1721856750000|2024-07-24 21:32:30|361.93|359.93|361.95|359.95|362.14|360.14|361.91|359.91|14
1721856760000|2024-07-24 21:32:40|361.96|359.96|361.97|359.97|361.97|359.97|361.96|359.96|2
1721856770000|2024-07-24 21:32:50|362|360|361.98|359.98|362|360|361.97|359.97|7
1721856780000|2024-07-24 21:33:00|361.97|359.97|361.95|359.95|361.97|359.97|361.92|359.92|11
1721856790000|2024-07-24 21:33:10|361.96|359.96|361.97|359.97|361.97|359.97|361.92|359.92|11
1721856800000|2024-07-24 21:33:20|361.96|359.96|361.98|359.98|362.02|360.02|361.96|359.96|14
1721856810000|2024-07-24 21:33:30|361.99|359.99|362.09|360.09|362.09|360.09|361.99|359.99|13
1721856820000|2024-07-24 21:33:40|362.29|360.29|363.3|361.3|363.3|361.3|362.29|360.29|25
1721856830000|2024-07-24 21:33:50|363.31|361.31|363.17|361.17|363.4|361.4|363.17|361.17|23
1721856840000|2024-07-24 21:34:00|363.08|361.08|363.25|361.25|363.27|361.27|363.08|361.08|15
1721856850000|2024-07-24 21:34:10|363.23|361.23|363.37|361.37|363.37|361.37|363.23|361.23|10
1721856860000|2024-07-24 21:34:20|363.39|361.39|363.33|361.33|363.39|361.39|363.3|361.3|15
1721856870000|2024-07-24 21:34:30|363.34|361.34|363.35|361.35|363.38|361.38|363.31|361.31|7
1721856880000|2024-07-24 21:34:40|363.34|361.34|363.38|361.38|363.47|361.47|363.33|361.33|14
1721856890000|2024-07-24 21:34:50|363.4|361.4|363.63|361.63|363.63|361.63|363.4|361.4|14
1721856900000|2024-07-24 21:35:00|363.64|361.64|363.93|361.93|364.04|362.04|363.64|361.64|22
1721856910000|2024-07-24 21:35:10|363.97|361.97|363.94|361.94|363.97|361.97|363.9|361.9|18
1721856920000|2024-07-24 21:35:20|363.92|361.92|363.83|361.83|363.92|361.92|363.81|361.81|10
1721856930000|2024-07-24 21:35:30|363.86|361.86|363.75|361.75|363.9|361.9|363.72|361.72|21
1721856940000|2024-07-24 21:35:40|363.77|361.77|363.58|361.58|363.81|361.81|363.5|361.5|22
1721856950000|2024-07-24 21:35:50|363.57|361.57|363.67|361.67|363.67|361.67|363.54|361.54|10
1721856960000|2024-07-24 21:36:00|363.68|361.68|363.73|361.73|363.75|361.75|363.66|361.66|9
1721856970000|2024-07-24 21:36:10|363.7|361.7|363.98|361.98|363.99|361.99|363.7|361.7|12
1721856980000|2024-07-24 21:36:20|363.99|361.99|363.91|361.91|364.01|362.01|363.91|361.91|14
1721856990000|2024-07-24 21:36:30|363.9|361.9|363.93|361.93|363.93|361.93|363.9|361.9|3
1721857000000|2024-07-24 21:36:40|363.91|361.91|363.89|361.89|363.93|361.93|363.89|361.89|4
1721857010000|2024-07-24 21:36:50|363.9|361.9|363.9|361.9|363.92|361.92|363.9|361.9|4
1721857020000|2024-07-24 21:37:00|363.91|361.91|363.69|361.69|363.92|361.92|363.65|361.65|11
1721857030000|2024-07-24 21:37:10|363.64|361.64|363.62|361.62|363.65|361.65|363.58|361.58|9
1721857040000|2024-07-24 21:37:20|363.61|361.61|363.34|361.34|363.62|361.62|363.3|361.3|9
1721857050000|2024-07-24 21:37:30|363.33|361.33|363.49|361.49|363.49|361.49|363.3|361.3|7
1721857060000|2024-07-24 21:37:40|363.55|361.55|363.75|361.75|363.78|361.78|363.55|361.55|7
1721857070000|2024-07-24 21:37:50|363.71|361.71|363.45|361.45|363.71|361.71|363.42|361.42|9
1721857080000|2024-07-24 21:38:00|363.44|361.44|363.34|361.34|363.44|361.44|363.34|361.34|3
1721857090000|2024-07-24 21:38:10|363.31|361.31|363.3|361.3|363.31|361.31|363.3|361.3|2
1721857100000|2024-07-24 21:38:20|363.32|361.32|363.39|361.39|363.39|361.39|363.26|361.26|8
1721857110000|2024-07-24 21:38:30|363.4|361.4|363.51|361.51|363.51|361.51|363.4|361.4|6
1721857120000|2024-07-24 21:38:40|363.5|361.5|363.4|361.4|363.51|361.51|363.35|361.35|15
1721857130000|2024-07-24 21:38:50|363.41|361.41|363.35|361.35|363.42|361.42|363.35|361.35|5
1721857140000|2024-07-24 21:39:00|363.36|361.36|363.35|361.35|363.36|361.36|363.34|361.34|4
1721857150000|2024-07-24 21:39:10|363.39|361.39|363.29|361.29|363.39|361.39|363.29|361.29|14
1721857160000|2024-07-24 21:39:20|363.31|361.31|363.34|361.34|363.34|361.34|363.3|361.3|9
1721857170000|2024-07-24 21:39:30|363.35|361.35|363.53|361.53|363.53|361.53|363.3|361.3|4
1721857180000|2024-07-24 21:39:40|363.54|361.54|363.54|361.54|363.55|361.55|363.54|361.54|3
1721857190000|2024-07-24 21:39:50|363.43|361.43|363.43|361.43|363.43|361.43|363.43|361.43|1
1721857200000|2024-07-24 21:40:00|363.54|361.54|363.44|361.44|363.54|361.54|363.34|361.34|16
1721857210000|2024-07-24 21:40:10|363.47|361.47|363.48|361.48|363.48|361.48|363.46|361.46|3
1721857220000|2024-07-24 21:40:20|363.49|361.49|363.5|361.5|363.5|361.5|363.49|361.49|2
1721857230000|2024-07-24 21:40:30|363.51|361.51|363.51|361.51|363.51|361.51|363.51|361.51|1
1721857270000|2024-07-24 21:41:10|363.5|361.5|363.18|361.18|363.5|361.5|363.18|361.18|12
1721857280000|2024-07-24 21:41:20|363.23|361.23|363.36|361.36|363.36|361.36|363.21|361.21|8
1721857290000|2024-07-24 21:41:30|363.35|361.35|363.35|361.35|363.35|361.35|363.35|361.35|1
1721857300000|2024-07-24 21:41:40|363.36|361.36|363.35|361.35|363.36|361.36|363.35|361.35|2
1721857310000|2024-07-24 21:41:50|363.34|361.34|363.34|361.34|363.34|361.34|363.34|361.34|1
1721857320000|2024-07-24 21:42:00|363.23|361.23|363.34|361.34|363.34|361.34|363.23|361.23|2
1721857330000|2024-07-24 21:42:10|363.35|361.35|363.35|361.35|363.35|361.35|363.33|361.33|3
1721857410000|2024-07-24 21:43:30|363.28|361.28|363.35|361.35|363.35|361.35|363.28|361.28|2
1721857420000|2024-07-24 21:43:40|363.36|361.36|363.36|361.36|363.36|361.36|363.36|361.36|1
1721857440000|2024-07-24 21:44:00|363.35|361.35|363.61|361.61|363.61|361.61|363.35|361.35|8
1721857450000|2024-07-24 21:44:10|363.6|361.6|363.65|361.65|363.65|361.65|363.6|361.6|3
1721857460000|2024-07-24 21:44:20|363.64|361.64|363.54|361.54|363.64|361.64|363.54|361.54|5
1721857470000|2024-07-24 21:44:30|363.43|361.43|363.49|361.49|363.52|361.52|363.42|361.42|4
1721857500000|2024-07-24 21:45:00|363.48|361.48|364.09|362.09|364.1|362.1|363.48|361.48|9
1721857510000|2024-07-24 21:45:10|364.1|362.1|364.09|362.09|364.1|362.1|364.09|362.09|2
1721857520000|2024-07-24 21:45:20|364.02|362.02|364.09|362.09|364.09|362.09|364.02|362.02|2
1721857530000|2024-07-24 21:45:30|364.08|362.08|364.08|362.08|364.09|362.09|364.07|362.07|4
1721857540000|2024-07-24 21:45:40|364.07|362.07|364.07|362.07|364.07|362.07|364.07|362.07|1
1721857550000|2024-07-24 21:45:50|364.06|362.06|364.06|362.06|364.06|362.06|364.06|362.06|1
1721857570000|2024-07-24 21:46:10|364.05|362.05|363.92|361.92|364.05|362.05|363.89|361.89|9
1721857580000|2024-07-24 21:46:20|363.93|361.93|363.81|361.81|363.93|361.93|363.81|361.81|5
1721857590000|2024-07-24 21:46:30|363.85|361.85|363.88|361.88|363.88|361.88|363.85|361.85|4
1721857600000|2024-07-24 21:46:40|363.87|361.87|363.86|361.86|363.88|361.88|363.85|361.85|5
1721857610000|2024-07-24 21:46:50|363.93|361.93|363.88|361.88|363.93|361.93|363.85|361.85|7
1721857620000|2024-07-24 21:47:00|363.93|361.93|363.93|361.93|363.93|361.93|363.93|361.93|1
1721857640000|2024-07-24 21:47:20|363.95|361.95|363.99|361.99|363.99|361.99|363.95|361.95|3
1721857650000|2024-07-24 21:47:30|364|362|364.08|362.08|364.08|362.08|364|362|3
1721857660000|2024-07-24 21:47:40|364.09|362.09|364.09|362.09|364.09|362.09|364.09|362.09|1
1721857670000|2024-07-24 21:47:50|364.1|362.1|364.1|362.1|364.1|362.1|364.1|362.1|1
1721857720000|2024-07-24 21:48:40|364.4|362.4|364.3|362.3|364.4|362.4|364.28|362.28|6
1721857730000|2024-07-24 21:48:50|364.31|362.31|364.42|362.42|364.42|362.42|364.24|362.24|15
1721857740000|2024-07-24 21:49:00|364.43|362.43|364.46|362.46|364.46|362.46|364.43|362.43|3
1721857760000|2024-07-24 21:49:20|364.45|362.45|364.45|362.45|364.45|362.45|364.45|362.45|1
1721857810000|2024-07-24 21:50:10|364.38|362.38|364.45|362.45|364.45|362.45|364.38|362.38|2
1721857830000|2024-07-24 21:50:30|364.38|362.38|364.45|362.45|364.45|362.45|364.38|362.38|2
1721857840000|2024-07-24 21:50:40|364.44|362.44|364.35|362.35|364.44|362.44|364.26|362.26|5
1721857870000|2024-07-24 21:51:10|364.26|362.26|364.32|362.32|364.32|362.32|364.25|362.25|3
1721857890000|2024-07-24 21:51:30|364.33|362.33|364.34|362.34|364.34|362.34|364.33|362.33|2
1721857920000|2024-07-24 21:52:00|364.27|362.27|364.33|362.33|364.33|362.33|364.27|362.27|2
1721857940000|2024-07-24 21:52:20|364.34|362.34|364.27|362.27|364.34|362.34|364.27|362.27|2
1721857950000|2024-07-24 21:52:30|364.28|362.28|364.35|362.35|364.35|362.35|364.28|362.28|2
1721857960000|2024-07-24 21:52:40|364.27|362.27|364.29|362.29|364.29|362.29|364.27|362.27|3
1721857970000|2024-07-24 21:52:50|364.27|362.27|364.37|362.37|364.37|362.37|364.26|362.26|6
1721857980000|2024-07-24 21:53:00|364.39|362.39|364.46|362.46|364.47|362.47|364.39|362.39|3
1721857990000|2024-07-24 21:53:10|364.47|362.47|364.67|362.67|364.67|362.67|364.47|362.47|6
1721858000000|2024-07-24 21:53:20|364.86|362.86|364.81|362.81|364.86|362.86|364.8|362.8|5
1721858010000|2024-07-24 21:53:30|364.91|362.91|364.99|362.99|364.99|362.99|364.85|362.85|16
1721858020000|2024-07-24 21:53:40|364.97|362.97|365.16|363.16|365.17|363.17|364.97|362.97|14
1721858030000|2024-07-24 21:53:50|365.17|363.17|365|363|365.28|363.28|365|363|10
1721858040000|2024-07-24 21:54:00|364.99|362.99|365.05|363.05|365.05|363.05|364.97|362.97|7
1721858050000|2024-07-24 21:54:10|364.99|362.99|364.99|362.99|365.01|363.01|364.99|362.99|5
1721858060000|2024-07-24 21:54:20|365|363|365.01|363.01|365.01|363.01|365|363|4
1721858070000|2024-07-24 21:54:30|365.02|363.02|365.03|363.03|365.03|363.03|365.02|363.02|2
1721858090000|2024-07-24 21:54:50|365.01|363.01|365.03|363.03|365.04|363.04|365.01|363.01|8
1721858100000|2024-07-24 21:55:00|365|363|365|363|365|363|365|363|1
1721858110000|2024-07-24 21:55:10|364.99|362.99|364.99|362.99|365.02|363.02|364.99|362.99|6
1721858120000|2024-07-24 21:55:20|364.98|362.98|364.97|362.97|364.99|362.99|364.97|362.97|5
1721858130000|2024-07-24 21:55:30|364.99|362.99|364.96|362.96|364.99|362.99|364.95|362.95|9
1721858140000|2024-07-24 21:55:40|364.98|362.98|364.91|362.91|364.99|362.99|364.91|362.91|5
1721858150000|2024-07-24 21:55:50|364.88|362.88|364.84|362.84|364.88|362.88|364.84|362.84|2
1721858160000|2024-07-24 21:56:00|364.85|362.85|364.81|362.81|364.85|362.85|364.79|362.79|7
1721858170000|2024-07-24 21:56:10|364.8|362.8|364.8|362.8|364.8|362.8|364.79|362.79|3
1721858180000|2024-07-24 21:56:20|364.81|362.81|364.79|362.79|364.81|362.81|364.77|362.77|7
1721858190000|2024-07-24 21:56:30|364.8|362.8|364.91|362.91|364.91|362.91|364.8|362.8|2
1721858200000|2024-07-24 21:56:40|364.92|362.92|364.92|362.92|364.92|362.92|364.92|362.92|1
1721858210000|2024-07-24 21:56:50|364.93|362.93|364.97|362.97|364.97|362.97|364.93|362.93|4
1721858220000|2024-07-24 21:57:00|365.01|363.01|365.07|363.07|365.18|363.18|364.96|362.96|12
1721858230000|2024-07-24 21:57:10|365.1|363.1|365.2|363.2|365.2|363.2|365.1|363.1|3
1721858240000|2024-07-24 21:57:20|365.22|363.22|365.33|363.33|365.33|363.33|365.22|363.22|5
1721858280000|2024-07-24 21:58:00|365.31|363.31|365.31|363.31|365.31|363.31|365.31|363.31|1
1721858300000|2024-07-24 21:58:20|365.33|363.33|365.35|363.35|365.35|363.35|365.33|363.33|3
1721858310000|2024-07-24 21:58:30|365.34|363.34|365.34|363.34|365.35|363.35|365.34|363.34|3
1721858320000|2024-07-24 21:58:40|365.35|363.35|365.34|363.34|365.35|363.35|365.34|363.34|2
1721858330000|2024-07-24 21:58:50|364.98|362.98|364.91|362.91|364.98|362.98|364.9|362.9|6
1721858340000|2024-07-24 21:59:00|364.93|362.93|364.88|362.88|364.93|362.93|364.86|362.86|3
1721858350000|2024-07-24 21:59:10|364.92|362.92|364.9|362.9|364.92|362.92|364.9|362.9|4
1721858360000|2024-07-24 21:59:20|364.92|362.92|364.9|362.9|364.93|362.93|364.88|362.88|7
1721858370000|2024-07-24 21:59:30|364.92|362.92|364.89|362.89|364.92|362.92|364.89|362.89|2
1721858380000|2024-07-24 21:59:40|364.92|362.92|364.69|362.69|364.92|362.92|364.69|362.69|10
1721858390000|2024-07-24 21:59:50|364.72|362.72|364.65|362.65|364.72|362.72|364.59|362.59|10
1721858400000|2024-07-24 22:00:00|364.66|362.66|364.47|362.47|364.68|362.68|364.47|362.47|15
1721858410000|2024-07-24 22:00:10|364.5|362.5|364.48|362.48|364.51|362.51|364.48|362.48|6
1721858420000|2024-07-24 22:00:20|364.5|362.5|364.45|362.45|364.5|362.5|364.45|362.45|7
1721858430000|2024-07-24 22:00:30|364.47|362.47|364.39|362.39|364.47|362.47|364.39|362.39|5
1721858450000|2024-07-24 22:00:50|364.41|362.41|364.41|362.41|364.41|362.41|364.41|362.41|1
1721858460000|2024-07-24 22:01:00|364.43|362.43|364.4|362.4|364.43|362.43|364.4|362.4|2
1721858470000|2024-07-24 22:01:10|364.39|362.39|364.43|362.43|364.44|362.44|364.39|362.39|7
1721858480000|2024-07-24 22:01:20|364.41|362.41|364.41|362.41|364.42|362.42|364.39|362.39|4
1721858500000|2024-07-24 22:01:40|364.39|362.39|364.32|362.32|364.41|362.41|364.32|362.32|7
1721858510000|2024-07-24 22:01:50|364.34|362.34|364.33|362.33|364.34|362.34|364.32|362.32|5
1721858520000|2024-07-24 22:02:00|364.26|362.26|364.1|362.1|364.26|362.26|363.9|361.9|28
1721858530000|2024-07-24 22:02:10|364.17|362.17|364.05|362.05|364.25|362.25|364.05|362.05|23
1721858540000|2024-07-24 22:02:20|364.08|362.08|364.23|362.23|364.23|362.23|364.08|362.08|13
1721858550000|2024-07-24 22:02:30|364.19|362.19|364.17|362.17|364.19|362.19|364.14|362.14|11
1721858560000|2024-07-24 22:02:40|364.19|362.19|364.17|362.17|364.19|362.19|364.11|362.11|4
1721858570000|2024-07-24 22:02:50|364.14|362.14|364.2|362.2|364.22|362.22|364.1|362.1|13
1721858580000|2024-07-24 22:03:00|364.24|362.24|364.14|362.14|364.25|362.25|364.09|362.09|13
1721858590000|2024-07-24 22:03:10|364.12|362.12|364.08|362.08|364.13|362.13|364.08|362.08|8
1721858600000|2024-07-24 22:03:20|364.1|362.1|364.09|362.09|364.14|362.14|364.07|362.07|22
1721858610000|2024-07-24 22:03:30|364.11|362.11|364.13|362.13|364.15|362.15|364.1|362.1|19
1721858620000|2024-07-24 22:03:40|364.14|362.14|363.75|361.75|364.14|362.14|363.69|361.69|21
1721858630000|2024-07-24 22:03:50|363.78|361.78|363.86|361.86|363.88|361.88|363.77|361.77|17
1721858640000|2024-07-24 22:04:00|363.85|361.85|363.38|361.38|363.88|361.88|363.38|361.38|30
1721858650000|2024-07-24 22:04:10|363.27|361.27|363.28|361.28|363.31|361.31|363.21|361.21|25
1721858660000|2024-07-24 22:04:20|363.29|361.29|363.4|361.4|363.4|361.4|363.15|361.15|18
1721858670000|2024-07-24 22:04:30|363.39|361.39|363.14|361.14|363.39|361.39|363.12|361.12|25
1721858680000|2024-07-24 22:04:40|363.11|361.11|363.24|361.24|363.24|361.24|363.11|361.11|14
1721858690000|2024-07-24 22:04:50|363.25|361.25|363.54|361.54|363.54|361.54|363.25|361.25|12
1721858700000|2024-07-24 22:05:00|363.55|361.55|363.39|361.39|363.56|361.56|363.37|361.37|17
1721858710000|2024-07-24 22:05:10|363.4|361.4|363.4|361.4|363.49|361.49|363.4|361.4|20
1721858720000|2024-07-24 22:05:20|363.36|361.36|363.2|361.2|363.36|361.36|363.18|361.18|12
1721858730000|2024-07-24 22:05:30|363.19|361.19|363.02|361.02|363.2|361.2|363.02|361.02|15
1721858740000|2024-07-24 22:05:40|362.99|360.99|363.03|361.03|363.03|361.03|362.96|360.96|21
1721858750000|2024-07-24 22:05:50|363.02|361.02|363|361|363.02|361.02|362.95|360.95|14
1721858760000|2024-07-24 22:06:00|363.01|361.01|363.01|361.01|363.04|361.04|362.99|360.99|19
1721858770000|2024-07-24 22:06:10|363.02|361.02|362.93|360.93|363.02|361.02|362.79|360.79|20
1721858780000|2024-07-24 22:06:20|362.97|360.97|363.35|361.35|363.35|361.35|362.95|360.95|17
1721858790000|2024-07-24 22:06:30|363.36|361.36|363.28|361.28|363.4|361.4|363.26|361.26|19
1721858800000|2024-07-24 22:06:40|363.29|361.29|363.28|361.28|363.37|361.37|363.28|361.28|13
1721858810000|2024-07-24 22:06:50|363.32|361.32|363.29|361.29|363.32|361.32|363.25|361.25|17
1721858820000|2024-07-24 22:07:00|363.31|361.31|363.11|361.11|363.4|361.4|363.11|361.11|20
1721858830000|2024-07-24 22:07:10|363.13|361.13|362.84|360.84|363.13|361.13|362.83|360.83|20
1721858840000|2024-07-24 22:07:20|362.85|360.85|362.47|360.47|362.89|360.89|362.38|360.38|30
1721858850000|2024-07-24 22:07:30|362.49|360.49|362.56|360.56|362.6|360.6|362.38|360.38|17
1721858860000|2024-07-24 22:07:40|362.54|360.54|362.54|360.54|362.58|360.58|362.54|360.54|13
1721858870000|2024-07-24 22:07:50|362.58|360.58|362.38|360.38|362.58|360.58|362.35|360.35|8
1721858880000|2024-07-24 22:08:00|362.37|360.37|362.95|360.95|363.02|361.02|362.37|360.37|21
1721858890000|2024-07-24 22:08:10|362.96|360.96|363.06|361.06|363.06|361.06|362.96|360.96|10
1721858900000|2024-07-24 22:08:20|363.09|361.09|363.24|361.24|363.31|361.31|363.09|361.09|20
1721858910000|2024-07-24 22:08:30|363.28|361.28|363.28|361.28|363.31|361.31|363.27|361.27|15
1721858920000|2024-07-24 22:08:40|363.22|361.22|363.12|361.12|363.22|361.22|363.04|361.04|23
1721858930000|2024-07-24 22:08:50|363.11|361.11|363.12|361.12|363.12|361.12|363.08|361.08|7
1721858940000|2024-07-24 22:09:00|363.06|361.06|363.13|361.13|363.13|361.13|363|361|19
1721858950000|2024-07-24 22:09:10|363.14|361.14|363.18|361.18|363.26|361.26|363.14|361.14|26
1721858960000|2024-07-24 22:09:20|363.2|361.2|363.31|361.31|363.31|361.31|363.2|361.2|7
1721858970000|2024-07-24 22:09:30|363.41|361.41|363.3|361.3|363.55|361.55|363.3|361.3|18
1721858980000|2024-07-24 22:09:40|363.29|361.29|363.34|361.34|363.34|361.34|363.27|361.27|11
1721858990000|2024-07-24 22:09:50|363.33|361.33|363.34|361.34|363.36|361.36|363.33|361.33|7
1721859000000|2024-07-24 22:10:00|363.36|361.36|363.31|361.31|363.36|361.36|363.24|361.24|22
1721859010000|2024-07-24 22:10:10|363.32|361.32|363.07|361.07|363.32|361.32|363.02|361.02|29
1721859020000|2024-07-24 22:10:20|363.08|361.08|363|361|363.13|361.13|362.97|360.97|19
1721859030000|2024-07-24 22:10:30|362.99|360.99|363.09|361.09|363.09|361.09|362.97|360.97|12
1721859040000|2024-07-24 22:10:40|363.1|361.1|363.06|361.06|363.1|361.1|363.05|361.05|7
1721859050000|2024-07-24 22:10:50|363.09|361.09|363.05|361.05|363.09|361.09|363.04|361.04|7
1721859060000|2024-07-24 22:11:00|363.06|361.06|362.9|360.9|363.07|361.07|362.85|360.85|23
1721859070000|2024-07-24 22:11:10|362.89|360.89|362.79|360.79|362.9|360.9|362.78|360.78|12
1721859080000|2024-07-24 22:11:20|362.81|360.81|362.82|360.82|362.82|360.82|362.76|360.76|18
1721859090000|2024-07-24 22:11:30|362.81|360.81|362.74|360.74|362.83|360.83|362.74|360.74|10
1721859100000|2024-07-24 22:11:40|362.75|360.75|362.73|360.73|362.77|360.77|362.73|360.73|7
1721859110000|2024-07-24 22:11:50|362.72|360.72|362.76|360.76|362.77|360.77|362.72|360.72|5
1721859120000|2024-07-24 22:12:00|362.75|360.75|362.61|360.61|362.76|360.76|362.61|360.61|16
1721859130000|2024-07-24 22:12:10|362.59|360.59|362.94|360.94|362.94|360.94|362.58|360.58|19
1721859140000|2024-07-24 22:12:20|362.93|360.93|363.13|361.13|363.13|361.13|362.9|360.9|17
1721859150000|2024-07-24 22:12:30|363.1|361.1|363.09|361.09|363.11|361.11|363.04|361.04|17
1721859160000|2024-07-24 22:12:40|363.1|361.1|363.11|361.11|363.14|361.14|363.1|361.1|6
1721859170000|2024-07-24 22:12:50|363.12|361.12|363.27|361.27|363.27|361.27|363.12|361.12|11
1721859180000|2024-07-24 22:13:00|363.21|361.21|363.09|361.09|363.26|361.26|363.07|361.07|18
1721859190000|2024-07-24 22:13:10|363.1|361.1|363.24|361.24|363.24|361.24|363|361|19
1721859200000|2024-07-24 22:13:20|363.27|361.27|363.49|361.49|363.5|361.5|363.27|361.27|14
1721859210000|2024-07-24 22:13:30|363.5|361.5|363.55|361.55|363.57|361.57|363.5|361.5|12
1721859220000|2024-07-24 22:13:40|363.54|361.54|363.63|361.63|363.63|361.63|363.51|361.51|16
1721859230000|2024-07-24 22:13:50|363.66|361.66|363.9|361.9|363.91|361.91|363.66|361.66|24
1721859240000|2024-07-24 22:14:00|363.91|361.91|363.58|361.58|363.91|361.91|363.58|361.58|25
1721859250000|2024-07-24 22:14:10|363.45|361.45|363.29|361.29|363.53|361.53|363.29|361.29|25
1721859260000|2024-07-24 22:14:20|363.3|361.3|363.29|361.29|363.39|361.39|363.28|361.28|18
1721859270000|2024-07-24 22:14:30|363.3|361.3|363.19|361.19|363.3|361.3|363.14|361.14|17
1721859280000|2024-07-24 22:14:40|363.18|361.18|363.17|361.17|363.21|361.21|363.17|361.17|17
1721859290000|2024-07-24 22:14:50|363.18|361.18|363.09|361.09|363.25|361.25|363.09|361.09|12
1721859300000|2024-07-24 22:15:00|363.11|361.11|363.25|361.25|363.25|361.25|363.05|361.05|20
1721859310000|2024-07-24 22:15:10|363.26|361.26|363.09|361.09|363.31|361.31|363.09|361.09|17
1721859320000|2024-07-24 22:15:20|363.05|361.05|363.22|361.22|363.26|361.26|362.95|360.95|23
1721859330000|2024-07-24 22:15:30|363.23|361.23|363.19|361.19|363.26|361.26|363.11|361.11|22
1721859340000|2024-07-24 22:15:40|363.21|361.21|363.13|361.13|363.28|361.28|363.13|361.13|14
1721859350000|2024-07-24 22:15:50|363.11|361.11|363.04|361.04|363.14|361.14|363.01|361.01|19
1721859360000|2024-07-24 22:16:00|363.05|361.05|362.84|360.84|363.06|361.06|362.81|360.81|15
1721859370000|2024-07-24 22:16:10|362.88|360.88|363.07|361.07|363.07|361.07|362.87|360.87|28
1721859380000|2024-07-24 22:16:20|363.01|361.01|362.71|360.71|363.01|361.01|362.67|360.67|23
1721859390000|2024-07-24 22:16:30|362.73|360.73|363.03|361.03|363.03|361.03|362.71|360.71|17
1721859400000|2024-07-24 22:16:40|363.06|361.06|362.92|360.92|363.06|361.06|362.92|360.92|16
1721859410000|2024-07-24 22:16:50|362.89|360.89|363.66|361.66|363.69|361.69|362.88|360.88|23
1721859420000|2024-07-24 22:17:00|363.65|361.65|363.5|361.5|363.65|361.65|363.35|361.35|28
1721859430000|2024-07-24 22:17:10|363.51|361.51|363.43|361.43|363.51|361.51|363.43|361.43|14
1721859440000|2024-07-24 22:17:20|363.34|361.34|363.35|361.35|363.38|361.38|363.28|361.28|17
1721859450000|2024-07-24 22:17:30|363.36|361.36|363.4|361.4|363.42|361.42|363.3|361.3|20
1721859460000|2024-07-24 22:17:40|363.43|361.43|363.48|361.48|363.51|361.51|363.41|361.41|13
1721859470000|2024-07-24 22:17:50|363.47|361.47|363.42|361.42|363.47|361.47|363.35|361.35|11
1721859480000|2024-07-24 22:18:00|363.41|361.41|363.47|361.47|363.47|361.47|363.36|361.36|14
1721859490000|2024-07-24 22:18:10|363.45|361.45|363.77|361.77|363.78|361.78|363.45|361.45|19
1721859500000|2024-07-24 22:18:20|363.78|361.78|363.92|361.92|363.93|361.93|363.78|361.78|21
1721859510000|2024-07-24 22:18:30|363.91|361.91|363.92|361.92|364.05|362.05|363.91|361.91|19
1721859520000|2024-07-24 22:18:40|363.93|361.93|363.88|361.88|363.96|361.96|363.88|361.88|11
1721859530000|2024-07-24 22:18:50|363.87|361.87|363.82|361.82|363.87|361.87|363.72|361.72|16
1721859540000|2024-07-24 22:19:00|363.83|361.83|363.39|361.39|363.83|361.83|363.35|361.35|25
1721859550000|2024-07-24 22:19:10|363.37|361.37|363.54|361.54|363.54|361.54|363.34|361.34|17
1721859560000|2024-07-24 22:19:20|363.55|361.55|363.5|361.5|363.67|361.67|363.46|361.46|23
1721859570000|2024-07-24 22:19:30|363.49|361.49|363.58|361.58|363.64|361.64|363.48|361.48|20
1721859580000|2024-07-24 22:19:40|363.6|361.6|363.28|361.28|363.6|361.6|363.28|361.28|20
1721859590000|2024-07-24 22:19:50|363.29|361.29|363.32|361.32|363.34|361.34|363.26|361.26|17
1721859600000|2024-07-24 22:20:00|363.28|361.28|363.45|361.45|363.45|361.45|363.27|361.27|15
1721859610000|2024-07-24 22:20:10|363.46|361.46|363.81|361.81|363.84|361.84|363.43|361.43|21
1721859620000|2024-07-24 22:20:20|363.8|361.8|363.86|361.86|363.86|361.86|363.71|361.71|21
1721859630000|2024-07-24 22:20:30|363.82|361.82|363.7|361.7|363.83|361.83|363.7|361.7|19
1721859640000|2024-07-24 22:20:40|363.69|361.69|363.77|361.77|363.77|361.77|363.68|361.68|23
1721859650000|2024-07-24 22:20:50|363.75|361.75|363.51|361.51|363.77|361.77|363.47|361.47|21
1721859660000|2024-07-24 22:21:00|363.53|361.53|363.31|361.31|363.55|361.55|363.31|361.31|22
1721859670000|2024-07-24 22:21:10|363.29|361.29|363.26|361.26|363.33|361.33|363.21|361.21|20
1721859680000|2024-07-24 22:21:20|363.27|361.27|363.27|361.27|363.38|361.38|363.23|361.23|25
1721859690000|2024-07-24 22:21:30|363.25|361.25|363.21|361.21|363.28|361.28|363.21|361.21|14
1721859700000|2024-07-24 22:21:40|363.22|361.22|363.27|361.27|363.3|361.3|363.22|361.22|18
1721859710000|2024-07-24 22:21:50|363.26|361.26|363.25|361.25|363.26|361.26|363.22|361.22|9
1721859720000|2024-07-24 22:22:00|363.26|361.26|363.24|361.24|363.36|361.36|363.2|361.2|15
1721859730000|2024-07-24 22:22:10|363.23|361.23|363.48|361.48|363.52|361.52|363.22|361.22|20
1721859740000|2024-07-24 22:22:20|363.5|361.5|363.59|361.59|363.66|361.66|363.45|361.45|22
1721859750000|2024-07-24 22:22:30|363.61|361.61|363.39|361.39|363.61|361.61|363.37|361.37|14
1721859760000|2024-07-24 22:22:40|363.42|361.42|363.58|361.58|363.59|361.59|363.42|361.42|15
1721859770000|2024-07-24 22:22:50|363.59|361.59|363.62|361.62|363.65|361.65|363.59|361.59|12
1721859780000|2024-07-24 22:23:00|363.63|361.63|363.47|361.47|363.63|361.63|363.45|361.45|15
1721859790000|2024-07-24 22:23:10|363.46|361.46|363.59|361.59|363.59|361.59|363.43|361.43|13
1721859800000|2024-07-24 22:23:20|363.6|361.6|363.57|361.57|363.6|361.6|363.5|361.5|12
1721859810000|2024-07-24 22:23:30|363.55|361.55|363.77|361.77|363.77|361.77|363.55|361.55|9
1721859820000|2024-07-24 22:23:40|363.74|361.74|363.71|361.71|363.76|361.76|363.7|361.7|12
1721859830000|2024-07-24 22:23:50|363.73|361.73|363.73|361.73|363.76|361.76|363.67|361.67|11
1721859840000|2024-07-24 22:24:00|363.71|361.71|363.7|361.7|363.74|361.74|363.66|361.66|14
1721859850000|2024-07-24 22:24:10|363.69|361.69|363.49|361.49|363.75|361.75|363.49|361.49|19
1721859860000|2024-07-24 22:24:20|363.41|361.41|363.59|361.59|363.6|361.6|363.38|361.38|25
1721859870000|2024-07-24 22:24:30|363.61|361.61|363.68|361.68|363.74|361.74|363.59|361.59|10
1721859880000|2024-07-24 22:24:40|363.7|361.7|363.68|361.68|363.7|361.7|363.58|361.58|15
1721859890000|2024-07-24 22:24:50|363.64|361.64|363.74|361.74|363.76|361.76|363.63|361.63|15
1721859900000|2024-07-24 22:25:00|363.73|361.73|363.73|361.73|363.73|361.73|363.65|361.65|13
1721859910000|2024-07-24 22:25:10|363.72|361.72|363.91|361.91|363.93|361.93|363.72|361.72|16
1721859920000|2024-07-24 22:25:20|363.87|361.87|363.83|361.83|363.92|361.92|363.83|361.83|14
1721859930000|2024-07-24 22:25:30|363.84|361.84|363.89|361.89|363.91|361.91|363.84|361.84|18
1721859940000|2024-07-24 22:25:40|363.9|361.9|363.88|361.88|363.9|361.9|363.88|361.88|2
1721859950000|2024-07-24 22:25:50|363.89|361.89|363.87|361.87|363.89|361.89|363.87|361.87|6
1721859960000|2024-07-24 22:26:00|363.84|361.84|363.81|361.81|363.87|361.87|363.78|361.78|17
1721859970000|2024-07-24 22:26:10|363.8|361.8|363.74|361.74|363.83|361.83|363.74|361.74|17
1721859980000|2024-07-24 22:26:20|363.75|361.75|363.72|361.72|363.75|361.75|363.62|361.62|15
1721859990000|2024-07-24 22:26:30|363.71|361.71|363.73|361.73|363.75|361.75|363.71|361.71|8
1721860000000|2024-07-24 22:26:40|363.74|361.74|363.65|361.65|363.79|361.79|363.65|361.65|14
1721860010000|2024-07-24 22:26:50|363.63|361.63|363.6|361.6|363.64|361.64|363.6|361.6|12
1721860020000|2024-07-24 22:27:00|363.61|361.61|363.59|361.59|363.67|361.67|363.59|361.59|13
1721860030000|2024-07-24 22:27:10|363.57|361.57|363.67|361.67|363.67|361.67|363.57|361.57|14
1721860040000|2024-07-24 22:27:20|363.66|361.66|363.86|361.86|363.87|361.87|363.64|361.64|16
1721860050000|2024-07-24 22:27:30|363.83|361.83|363.83|361.83|363.85|361.85|363.83|361.83|7
1721860060000|2024-07-24 22:27:40|363.82|361.82|363.76|361.76|363.82|361.82|363.76|361.76|7
1721860070000|2024-07-24 22:27:50|363.75|361.75|363.85|361.85|363.85|361.85|363.75|361.75|5
1721860080000|2024-07-24 22:28:00|363.89|361.89|363.81|361.81|363.95|361.95|363.81|361.81|16
1721860090000|2024-07-24 22:28:10|363.77|361.77|363.71|361.71|363.77|361.77|363.71|361.71|8
1721860100000|2024-07-24 22:28:20|363.73|361.73|363.76|361.76|363.82|361.82|363.73|361.73|11
1721860110000|2024-07-24 22:28:30|363.75|361.75|363.76|361.76|363.82|361.82|363.73|361.73|16
1721860120000|2024-07-24 22:28:40|363.75|361.75|363.77|361.77|363.78|361.78|363.72|361.72|12
1721860130000|2024-07-24 22:28:50|363.76|361.76|363.73|361.73|363.76|361.76|363.72|361.72|5
1721860140000|2024-07-24 22:29:00|363.72|361.72|363.69|361.69|363.72|361.72|363.69|361.69|8
1721860150000|2024-07-24 22:29:10|363.66|361.66|363.72|361.72|363.73|361.73|363.65|361.65|11
1721860160000|2024-07-24 22:29:20|363.7|361.7|363.69|361.69|363.74|361.74|363.69|361.69|9
1721860170000|2024-07-24 22:29:30|363.71|361.71|363.66|361.66|363.71|361.71|363.62|361.62|13
1721860180000|2024-07-24 22:29:40|363.67|361.67|363.66|361.66|363.67|361.67|363.64|361.64|8
1721860190000|2024-07-24 22:29:50|363.65|361.65|363.64|361.64|363.65|361.65|363.63|361.63|5
1721860200000|2024-07-24 22:30:00|363.61|361.61|363.59|361.59|363.62|361.62|363.59|361.59|8
1721860210000|2024-07-24 22:30:10|363.56|361.56|363.58|361.58|363.61|361.61|363.56|361.56|6
1721860220000|2024-07-24 22:30:20|363.6|361.6|363.74|361.74|363.76|361.76|363.6|361.6|18
1721860230000|2024-07-24 22:30:30|363.73|361.73|363.62|361.62|363.73|361.73|363.61|361.61|12
1721860240000|2024-07-24 22:30:40|363.61|361.61|363.59|361.59|363.62|361.62|363.59|361.59|5
1721860250000|2024-07-24 22:30:50|363.54|361.54|363.42|361.42|363.54|361.54|363.4|361.4|15
1721860260000|2024-07-24 22:31:00|363.41|361.41|363.38|361.38|363.42|361.42|363.33|361.33|11
1721860270000|2024-07-24 22:31:10|363.34|361.34|363.31|361.31|363.38|361.38|363.31|361.31|13
1721860280000|2024-07-24 22:31:20|363.32|361.32|363.42|361.42|363.44|361.44|363.32|361.32|8
1721860290000|2024-07-24 22:31:30|363.44|361.44|363.4|361.4|363.44|361.44|363.4|361.4|11
1721860300000|2024-07-24 22:31:40|363.38|361.38|363.25|361.25|363.38|361.38|363.25|361.25|12
1721860310000|2024-07-24 22:31:50|363.24|361.24|363.23|361.23|363.3|361.3|363.22|361.22|14
1721860320000|2024-07-24 22:32:00|363.22|361.22|363.03|361.03|363.22|361.22|363|361|14
1721860330000|2024-07-24 22:32:10|363.02|361.02|363.03|361.03|363.05|361.05|363|361|11
1721860340000|2024-07-24 22:32:20|363.02|361.02|363.02|361.02|363.03|361.03|363|361|9
1721860350000|2024-07-24 22:32:30|363.01|361.01|362.99|360.99|363.03|361.03|362.99|360.99|3
1721860360000|2024-07-24 22:32:40|363|361|363.04|361.04|363.04|361.04|363|361|3
1721860370000|2024-07-24 22:32:50|363.03|361.03|362.91|360.91|363.03|361.03|362.9|360.9|14
1721860380000|2024-07-24 22:33:00|362.92|360.92|362.76|360.76|362.92|360.92|362.76|360.76|10
1721860390000|2024-07-24 22:33:10|362.77|360.77|362.76|360.76|362.8|360.8|362.74|360.74|12
1721860400000|2024-07-24 22:33:20|362.75|360.75|362.83|360.83|362.83|360.83|362.72|360.72|9
1721860410000|2024-07-24 22:33:30|362.84|360.84|362.83|360.83|362.87|360.87|362.82|360.82|16
1721860420000|2024-07-24 22:33:40|362.84|360.84|362.76|360.76|362.84|360.84|362.76|360.76|6
1721860430000|2024-07-24 22:33:50|362.74|360.74|362.65|360.65|362.74|360.74|362.62|360.62|19
1721860440000|2024-07-24 22:34:00|362.64|360.64|362.63|360.63|362.68|360.68|362.58|360.58|16
1721860450000|2024-07-24 22:34:10|362.64|360.64|362.78|360.78|362.78|360.78|362.58|360.58|15
1721860460000|2024-07-24 22:34:20|362.82|360.82|362.99|360.99|363.11|361.11|362.82|360.82|18
1721860470000|2024-07-24 22:34:30|362.98|360.98|362.9|360.9|362.98|360.98|362.87|360.87|21
1721860480000|2024-07-24 22:34:40|362.88|360.88|363.19|361.19|363.19|361.19|362.88|360.88|12
1721860490000|2024-07-24 22:34:50|363.17|361.17|363.49|361.49|363.54|361.54|363.17|361.17|17
1721860500000|2024-07-24 22:35:00|363.53|361.53|363.54|361.54|363.56|361.56|363.42|361.42|17
1721860510000|2024-07-24 22:35:10|363.53|361.53|363.45|361.45|363.53|361.53|363.35|361.35|16
1721860520000|2024-07-24 22:35:20|363.44|361.44|363.54|361.54|363.54|361.54|363.44|361.44|16
1721860530000|2024-07-24 22:35:30|363.53|361.53|363.45|361.45|363.53|361.53|363.45|361.45|10
1721860540000|2024-07-24 22:35:40|363.46|361.46|363.43|361.43|363.47|361.47|363.41|361.41|15
1721860550000|2024-07-24 22:35:50|363.4|361.4|363.4|361.4|363.43|361.43|363.39|361.39|10
1721860560000|2024-07-24 22:36:00|363.41|361.41|363.38|361.38|363.46|361.46|363.38|361.38|12
1721860570000|2024-07-24 22:36:10|363.37|361.37|363.39|361.39|363.44|361.44|363.36|361.36|11
1721860580000|2024-07-24 22:36:20|363.4|361.4|363.43|361.43|363.44|361.44|363.35|361.35|13
1721860590000|2024-07-24 22:36:30|363.41|361.41|363.21|361.21|363.41|361.41|363.16|361.16|12
1721860600000|2024-07-24 22:36:40|363.22|361.22|363.26|361.26|363.27|361.27|363.19|361.19|13
1721860610000|2024-07-24 22:36:50|363.27|361.27|363.08|361.08|363.27|361.27|363.08|361.08|14
1721860620000|2024-07-24 22:37:00|363.02|361.02|363.02|361.02|363.03|361.03|362.98|360.98|12
1721860630000|2024-07-24 22:37:10|363|361|362.99|360.99|363.02|361.02|362.99|360.99|16
1721860640000|2024-07-24 22:37:20|363|361|363.05|361.05|363.05|361.05|362.99|360.99|11
1721860650000|2024-07-24 22:37:30|363.09|361.09|363.31|361.31|363.31|361.31|363.09|361.09|17
1721860660000|2024-07-24 22:37:40|363.3|361.3|363.3|361.3|363.31|361.31|363.29|361.29|8
1721860670000|2024-07-24 22:37:50|363.29|361.29|363.21|361.21|363.29|361.29|363.21|361.21|4
1721860680000|2024-07-24 22:38:00|363.19|361.19|363.34|361.34|363.34|361.34|363.13|361.13|19
1721860690000|2024-07-24 22:38:10|363.35|361.35|363.37|361.37|363.39|361.39|363.34|361.34|14
1721860700000|2024-07-24 22:38:20|363.35|361.35|363.39|361.39|363.4|361.4|363.34|361.34|14
1721860710000|2024-07-24 22:38:30|363.38|361.38|363.28|361.28|363.39|361.39|363.28|361.28|17
1721860720000|2024-07-24 22:38:40|363.26|361.26|363.34|361.34|363.34|361.34|363.26|361.26|10
1721860730000|2024-07-24 22:38:50|363.35|361.35|363.36|361.36|363.37|361.37|363.33|361.33|10
1721860740000|2024-07-24 22:39:00|363.37|361.37|363.39|361.39|363.44|361.44|363.36|361.36|13
1721860750000|2024-07-24 22:39:10|363.38|361.38|363.49|361.49|363.53|361.53|363.38|361.38|10
1721860760000|2024-07-24 22:39:20|363.45|361.45|363.42|361.42|363.46|361.46|363.42|361.42|17
1721860770000|2024-07-24 22:39:30|363.35|361.35|363.32|361.32|363.4|361.4|363.32|361.32|6
1721860780000|2024-07-24 22:39:40|363.35|361.35|363.38|361.38|363.43|361.43|363.35|361.35|12
1721860790000|2024-07-24 22:39:50|363.37|361.37|363.3|361.3|363.37|361.37|363.28|361.28|9
1721860800000|2024-07-24 22:40:00|363.29|361.29|363.35|361.35|363.36|361.36|363.22|361.22|12
1721860810000|2024-07-24 22:40:10|363.34|361.34|363.18|361.18|363.34|361.34|363.17|361.17|13
1721860820000|2024-07-24 22:40:20|363.2|361.2|363.14|361.14|363.2|361.2|363.12|361.12|10
1721860830000|2024-07-24 22:40:30|363.15|361.15|363.08|361.08|363.19|361.19|363.06|361.06|11
1721860840000|2024-07-24 22:40:40|363.07|361.07|362.89|360.89|363.07|361.07|362.89|360.89|6
1721860850000|2024-07-24 22:40:50|362.94|360.94|362.89|360.89|362.96|360.96|362.89|360.89|12
1721860860000|2024-07-24 22:41:00|362.9|360.9|362.99|360.99|363.01|361.01|362.9|360.9|10
1721860870000|2024-07-24 22:41:10|363|361|363.15|361.15|363.16|361.16|362.99|360.99|10
1721860880000|2024-07-24 22:41:20|363.16|361.16|363.14|361.14|363.16|361.16|363.12|361.12|12
1721860890000|2024-07-24 22:41:30|363.11|361.11|363.02|361.02|363.15|361.15|363.02|361.02|10
1721860900000|2024-07-24 22:41:40|363|361|363.06|361.06|363.11|361.11|363|361|15
1721860910000|2024-07-24 22:41:50|363.07|361.07|363.07|361.07|363.15|361.15|363.06|361.06|13
1721860920000|2024-07-24 22:42:00|363.08|361.08|363.1|361.1|363.12|361.12|363.08|361.08|12
1721860930000|2024-07-24 22:42:10|363.09|361.09|363|361|363.1|361.1|363|361|12
1721860940000|2024-07-24 22:42:20|362.99|360.99|362.91|360.91|362.99|360.99|362.89|360.89|13
1721860950000|2024-07-24 22:42:30|362.9|360.9|362.87|360.87|362.96|360.96|362.86|360.86|13
1721860960000|2024-07-24 22:42:40|362.88|360.88|362.93|360.93|362.94|360.94|362.88|360.88|6
1721860970000|2024-07-24 22:42:50|362.95|360.95|363.03|361.03|363.03|361.03|362.93|360.93|7
1721860980000|2024-07-24 22:43:00|363.04|361.04|362.88|360.88|363.11|361.11|362.85|360.85|13
1721860990000|2024-07-24 22:43:10|362.84|360.84|362.92|360.92|362.93|360.93|362.83|360.83|13
1721861000000|2024-07-24 22:43:20|362.93|360.93|362.88|360.88|362.93|360.93|362.84|360.84|14
1721861010000|2024-07-24 22:43:30|362.84|360.84|362.84|360.84|362.84|360.84|362.81|360.81|12
1721861020000|2024-07-24 22:43:40|362.83|360.83|362.83|360.83|362.86|360.86|362.77|360.77|16
1721861030000|2024-07-24 22:43:50|362.85|360.85|362.87|360.87|362.89|360.89|362.83|360.83|15
1721861040000|2024-07-24 22:44:00|362.88|360.88|362.92|360.92|362.93|360.93|362.88|360.88|7
1721861050000|2024-07-24 22:44:10|362.97|360.97|363.33|361.33|363.33|361.33|362.97|360.97|21
1721861060000|2024-07-24 22:44:20|363.35|361.35|363.3|361.3|363.45|361.45|363.29|361.29|22
1721861070000|2024-07-24 22:44:30|363.31|361.31|363.31|361.31|363.39|361.39|363.31|361.31|13
1721861080000|2024-07-24 22:44:40|363.3|361.3|363.45|361.45|363.45|361.45|363.3|361.3|14
1721861090000|2024-07-24 22:44:50|363.41|361.41|363.35|361.35|363.43|361.43|363.35|361.35|12
1721861100000|2024-07-24 22:45:00|363.3|361.3|363.24|361.24|363.3|361.3|363.21|361.21|23
1721861110000|2024-07-24 22:45:10|363.31|361.31|363.31|361.31|363.33|361.33|363.28|361.28|15
1721861120000|2024-07-24 22:45:20|363.32|361.32|363.36|361.36|363.38|361.38|363.32|361.32|5
1721861130000|2024-07-24 22:45:30|363.37|361.37|363.4|361.4|363.41|361.41|363.37|361.37|7
1721861140000|2024-07-24 22:45:40|363.39|361.39|363.45|361.45|363.45|361.45|363.39|361.39|8
1721861150000|2024-07-24 22:45:50|363.49|361.49|363.55|361.55|363.56|361.56|363.48|361.48|9
1721861160000|2024-07-24 22:46:00|363.54|361.54|363.54|361.54|363.55|361.55|363.51|361.51|8
1721861170000|2024-07-24 22:46:10|363.53|361.53|363.4|361.4|363.53|361.53|363.39|361.39|9
1721861180000|2024-07-24 22:46:20|363.39|361.39|363.43|361.43|363.47|361.47|363.39|361.39|8
1721861190000|2024-07-24 22:46:30|363.44|361.44|363.54|361.54|363.54|361.54|363.42|361.42|9
1721861200000|2024-07-24 22:46:40|363.59|361.59|363.69|361.69|363.71|361.71|363.59|361.59|17
1721861210000|2024-07-24 22:46:50|363.68|361.68|363.74|361.74|363.88|361.88|363.68|361.68|16
1721861220000|2024-07-24 22:47:00|363.75|361.75|363.89|361.89|363.9|361.9|363.72|361.72|17
1721861230000|2024-07-24 22:47:10|363.88|361.88|363.97|361.97|363.98|361.98|363.86|361.86|14
1721861240000|2024-07-24 22:47:20|363.95|361.95|363.82|361.82|363.95|361.95|363.79|361.79|20
1721861250000|2024-07-24 22:47:30|363.79|361.79|363.65|361.65|363.79|361.79|363.64|361.64|12
1721861260000|2024-07-24 22:47:40|363.68|361.68|363.63|361.63|363.73|361.73|363.6|361.6|11
1721861270000|2024-07-24 22:47:50|363.62|361.62|363.54|361.54|363.64|361.64|363.54|361.54|12
1721861280000|2024-07-24 22:48:00|363.52|361.52|363.7|361.7|363.79|361.79|363.46|361.46|25
1721861290000|2024-07-24 22:48:10|363.68|361.68|363.73|361.73|363.79|361.79|363.68|361.68|10
1721861300000|2024-07-24 22:48:20|363.68|361.68|363.73|361.73|363.76|361.76|363.68|361.68|14
1721861310000|2024-07-24 22:48:30|363.75|361.75|363.66|361.66|363.77|361.77|363.66|361.66|8
1721861320000|2024-07-24 22:48:40|363.62|361.62|363.56|361.56|363.62|361.62|363.56|361.56|17
1721861330000|2024-07-24 22:48:50|363.54|361.54|363.54|361.54|363.56|361.56|363.49|361.49|13
1721861340000|2024-07-24 22:49:00|363.52|361.52|363.5|361.5|363.57|361.57|363.49|361.49|15
1721861350000|2024-07-24 22:49:10|363.47|361.47|363.42|361.42|363.48|361.48|363.41|361.41|9
1721861360000|2024-07-24 22:49:20|363.44|361.44|363.49|361.49|363.57|361.57|363.44|361.44|12
1721861370000|2024-07-24 22:49:30|363.48|361.48|363.32|361.32|363.48|361.48|363.32|361.32|13
1721861380000|2024-07-24 22:49:40|363.33|361.33|363.14|361.14|363.34|361.34|363.06|361.06|18
1721861390000|2024-07-24 22:49:50|363.15|361.15|363.12|361.12|363.15|361.15|363.12|361.12|5
1721861400000|2024-07-24 22:50:00|363.08|361.08|362.99|360.99|363.13|361.13|362.94|360.94|13
1721861410000|2024-07-24 22:50:10|362.97|360.97|363.11|361.11|363.24|361.24|362.97|360.97|20
1721861420000|2024-07-24 22:50:20|363.09|361.09|362.9|360.9|363.11|361.11|362.89|360.89|11
1721861430000|2024-07-24 22:50:30|362.98|360.98|363|361|363.08|361.08|362.98|360.98|11
1721861440000|2024-07-24 22:50:40|363.03|361.03|363.09|361.09|363.09|361.09|363.03|361.03|7
1721861450000|2024-07-24 22:50:50|363.08|361.08|363.16|361.16|363.25|361.25|363.07|361.07|18
1721861460000|2024-07-24 22:51:00|363.15|361.15|363.18|361.18|363.2|361.2|363.09|361.09|15
1721861470000|2024-07-24 22:51:10|363.19|361.19|363.48|361.48|363.48|361.48|363.19|361.19|16
1721861480000|2024-07-24 22:51:20|363.43|361.43|363.36|361.36|363.43|361.43|363.29|361.29|15
1721861490000|2024-07-24 22:51:30|363.35|361.35|363.36|361.36|363.39|361.39|363.34|361.34|15
1721861500000|2024-07-24 22:51:40|363.37|361.37|363.1|361.1|363.38|361.38|363.08|361.08|18
1721861510000|2024-07-24 22:51:50|363.14|361.14|363.18|361.18|363.18|361.18|363.12|361.12|13
1721861520000|2024-07-24 22:52:00|363.24|361.24|363.27|361.27|363.27|361.27|363.19|361.19|15
1721861530000|2024-07-24 22:52:10|363.28|361.28|363.19|361.19|363.35|361.35|363.18|361.18|12
1721861540000|2024-07-24 22:52:20|363.18|361.18|363.25|361.25|363.25|361.25|363.12|361.12|12
1721861550000|2024-07-24 22:52:30|363.24|361.24|363.33|361.33|363.34|361.34|363.23|361.23|15
1721861560000|2024-07-24 22:52:40|363.31|361.31|363.24|361.24|363.31|361.31|363.23|361.23|14
1721861570000|2024-07-24 22:52:50|363.2|361.2|363.16|361.16|363.2|361.2|363.11|361.11|10
1721861580000|2024-07-24 22:53:00|363.17|361.17|363.05|361.05|363.17|361.17|363.05|361.05|9
1721861590000|2024-07-24 22:53:10|363.06|361.06|362.92|360.92|363.07|361.07|362.91|360.91|11
1721861600000|2024-07-24 22:53:20|362.91|360.91|362.81|360.81|362.91|360.91|362.79|360.79|12
1721861610000|2024-07-24 22:53:30|362.79|360.79|362.63|360.63|362.79|360.79|362.58|360.58|16
1721861620000|2024-07-24 22:53:40|362.64|360.64|362.66|360.66|362.69|360.69|362.63|360.63|10
1721861630000|2024-07-24 22:53:50|362.74|360.74|362.75|360.75|362.75|360.75|362.73|360.73|6
1721861640000|2024-07-24 22:54:00|362.73|360.73|362.74|360.74|362.74|360.74|362.73|360.73|8
1721861650000|2024-07-24 22:54:10|362.75|360.75|362.88|360.88|362.88|360.88|362.75|360.75|11
1721861660000|2024-07-24 22:54:20|362.87|360.87|362.83|360.83|362.87|360.87|362.79|360.79|13
1721861670000|2024-07-24 22:54:30|362.82|360.82|362.62|360.62|362.82|360.82|362.6|360.6|13
1721861680000|2024-07-24 22:54:40|362.64|360.64|362.62|360.62|362.64|360.64|362.58|360.58|8
1721861690000|2024-07-24 22:54:50|362.64|360.64|362.66|360.66|362.68|360.68|362.64|360.64|5
1721861700000|2024-07-24 22:55:00|362.67|360.67|362.52|360.52|362.67|360.67|362.51|360.51|13
1721861710000|2024-07-24 22:55:10|362.51|360.51|362.4|360.4|362.51|360.51|362.4|360.4|16
1721861720000|2024-07-24 22:55:20|362.43|360.43|362.41|360.41|362.49|360.49|362.41|360.41|8
1721861730000|2024-07-24 22:55:30|362.37|360.37|362.41|360.41|362.42|360.42|362.37|360.37|12
1721861740000|2024-07-24 22:55:40|362.39|360.39|362.4|360.4|362.46|360.46|362.39|360.39|11
1721861750000|2024-07-24 22:55:50|362.39|360.39|362.42|360.42|362.44|360.44|362.39|360.39|12
1721861760000|2024-07-24 22:56:00|362.4|360.4|362.39|360.39|362.42|360.42|362.37|360.37|14
1721861770000|2024-07-24 22:56:10|362.4|360.4|362.44|360.44|362.45|360.45|362.38|360.38|11
1721861780000|2024-07-24 22:56:20|362.43|360.43|362.35|360.35|362.43|360.43|362.35|360.35|13
1721861790000|2024-07-24 22:56:30|362.36|360.36|362.14|360.14|362.36|360.36|362.09|360.09|17
1721861800000|2024-07-24 22:56:40|362.12|360.12|362.02|360.02|362.12|360.12|362|360|15
1721861810000|2024-07-24 22:56:50|362.01|360.01|362.06|360.06|362.06|360.06|362|360|22
1721861820000|2024-07-24 22:57:00|362.04|360.04|362.1|360.1|362.1|360.1|362|360|17
1721861830000|2024-07-24 22:57:10|362.18|360.18|362.23|360.23|362.25|360.25|362.16|360.16|14
1721861840000|2024-07-24 22:57:20|362.24|360.24|362.14|360.14|362.25|360.25|362.13|360.13|14
1721861850000|2024-07-24 22:57:30|362.15|360.15|362.07|360.07|362.15|360.15|362.03|360.03|12
1721861860000|2024-07-24 22:57:40|362.06|360.06|362.06|360.06|362.07|360.07|361.97|359.97|12
1721861870000|2024-07-24 22:57:50|362.07|360.07|362.04|360.04|362.09|360.09|362.03|360.03|7
1721861880000|2024-07-24 22:58:00|362.03|360.03|362.12|360.12|362.12|360.12|362|360|13
1721861890000|2024-07-24 22:58:10|362.14|360.14|362.43|360.43|362.45|360.45|362.14|360.14|13
1721861900000|2024-07-24 22:58:20|362.44|360.44|362.38|360.38|362.44|360.44|362.27|360.27|20
1721861910000|2024-07-24 22:58:30|362.37|360.37|362.47|360.47|362.47|360.47|362.37|360.37|8
1721861920000|2024-07-24 22:58:40|362.45|360.45|362.41|360.41|362.48|360.48|362.4|360.4|14
1721861930000|2024-07-24 22:58:50|362.4|360.4|362.48|360.48|362.59|360.59|362.4|360.4|16
1721861940000|2024-07-24 22:59:00|362.47|360.47|362.51|360.51|362.51|360.51|362.43|360.43|15
1721861950000|2024-07-24 22:59:10|362.52|360.52|362.44|360.44|362.52|360.52|362.39|360.39|13
1721861960000|2024-07-24 22:59:20|362.45|360.45|362.44|360.44|362.46|360.46|362.43|360.43|8
1721861970000|2024-07-24 22:59:30|362.42|360.42|362.43|360.43|362.45|360.45|362.42|360.42|9
1721861980000|2024-07-24 22:59:40|362.37|360.37|362.28|360.28|362.38|360.38|362.28|360.28|5
1721861990000|2024-07-24 22:59:50|362.29|360.29|362.32|360.32|362.32|360.32|362.21|360.21|13
1721862000000|2024-07-24 23:00:00|362.33|360.33|362.47|360.47|362.49|360.49|362.33|360.33|20
1721862010000|2024-07-24 23:00:10|362.46|360.46|362.47|360.47|362.51|360.51|362.39|360.39|12
1721862020000|2024-07-24 23:00:20|362.44|360.44|362.32|360.32|362.46|360.46|362.32|360.32|17
1721862030000|2024-07-24 23:00:30|362.33|360.33|362.34|360.34|362.55|360.55|362.32|360.32|17
1721862040000|2024-07-24 23:00:40|362.29|360.29|362.34|360.34|362.34|360.34|362.13|360.13|21
1721862050000|2024-07-24 23:00:50|362.33|360.33|362.26|360.26|362.34|360.34|362.24|360.24|16
1721862060000|2024-07-24 23:01:00|362.24|360.24|362.02|360.02|362.24|360.24|361.96|359.96|23
1721862070000|2024-07-24 23:01:10|362.04|360.04|362.09|360.09|362.16|360.16|362.03|360.03|23
1721862080000|2024-07-24 23:01:20|362|360|361.97|359.97|362|360|361.9|359.9|16
1721862090000|2024-07-24 23:01:30|361.96|359.96|362.07|360.07|362.07|360.07|361.91|359.91|16
1721862100000|2024-07-24 23:01:40|362.06|360.06|361.95|359.95|362.06|360.06|361.95|359.95|10
1721862110000|2024-07-24 23:01:50|361.96|359.96|362.11|360.11|362.11|360.11|361.91|359.91|21
1721862120000|2024-07-24 23:02:00|362.12|360.12|362.08|360.08|362.13|360.13|362.06|360.06|15
1721862130000|2024-07-24 23:02:10|362.05|360.05|362.05|360.05|362.07|360.07|361.95|359.95|24
1721862140000|2024-07-24 23:02:20|362.03|360.03|362.03|360.03|362.05|360.05|362.01|360.01|6
1721862150000|2024-07-24 23:02:30|362.04|360.04|362.24|360.24|362.26|360.26|362.04|360.04|12
1721862160000|2024-07-24 23:02:40|362.25|360.25|362.17|360.17|362.25|360.25|362.16|360.16|13
1721862170000|2024-07-24 23:02:50|362.16|360.16|362.06|360.06|362.18|360.18|361.92|359.92|22
1721862180000|2024-07-24 23:03:00|362.03|360.03|362.15|360.15|362.16|360.16|362.02|360.02|17
1721862190000|2024-07-24 23:03:10|362.13|360.13|362.14|360.14|362.16|360.16|362.09|360.09|15
1721862200000|2024-07-24 23:03:20|362.13|360.13|361.97|359.97|362.16|360.16|361.95|359.95|17
1721862210000|2024-07-24 23:03:30|361.98|359.98|362.16|360.16|362.16|360.16|361.98|359.98|20
1721862220000|2024-07-24 23:03:40|362.14|360.14|362.09|360.09|362.16|360.16|362.09|360.09|12
1721862230000|2024-07-24 23:03:50|362.06|360.06|361.86|359.86|362.06|360.06|361.86|359.86|13
1721862240000|2024-07-24 23:04:00|361.84|359.84|361.84|359.84|361.9|359.9|361.83|359.83|21
1721862250000|2024-07-24 23:04:10|361.86|359.86|361.86|359.86|361.96|359.96|361.85|359.85|13
1721862260000|2024-07-24 23:04:20|361.84|359.84|361.82|359.82|361.84|359.84|361.8|359.8|7
1721862270000|2024-07-24 23:04:30|361.83|359.83|361.8|359.8|361.83|359.83|361.8|359.8|7
1721862280000|2024-07-24 23:04:40|361.81|359.81|361.66|359.66|361.83|359.83|361.64|359.64|15
1721862290000|2024-07-24 23:04:50|361.65|359.65|361.62|359.62|361.68|359.68|361.62|359.62|18
1721862300000|2024-07-24 23:05:00|361.63|359.63|361.29|359.29|361.73|359.73|361.29|359.29|22
1721862310000|2024-07-24 23:05:10|361.22|359.22|361.14|359.14|361.26|359.26|361|359|33
1721862320000|2024-07-24 23:05:20|361.17|359.17|360.88|358.88|361.18|359.18|360.88|358.88|24
1721862330000|2024-07-24 23:05:30|360.84|358.84|360.71|358.71|360.84|358.84|360.68|358.68|29
1721862340000|2024-07-24 23:05:40|360.74|358.74|360.71|358.71|360.87|358.87|360.55|358.55|28
1721862350000|2024-07-24 23:05:50|360.67|358.67|360.91|358.91|360.92|358.92|360.65|358.65|23
1721862360000|2024-07-24 23:06:00|360.94|358.94|361.03|359.03|361.05|359.05|360.91|358.91|19
1721862370000|2024-07-24 23:06:10|361.02|359.02|361.25|359.25|361.32|359.32|361.02|359.02|22
1721862380000|2024-07-24 23:06:20|361.28|359.28|361.42|359.42|361.43|359.43|361.2|359.2|24
1721862390000|2024-07-24 23:06:30|361.46|359.46|361.47|359.47|361.58|359.58|361.43|359.43|27
1721862400000|2024-07-24 23:06:40|361.48|359.48|361.66|359.66|361.66|359.66|361.47|359.47|25
1721862410000|2024-07-24 23:06:50|361.65|359.65|361.81|359.81|361.84|359.84|361.65|359.65|26
1721862420000|2024-07-24 23:07:00|361.83|359.83|361.71|359.71|361.92|359.92|361.68|359.68|25
1721862430000|2024-07-24 23:07:10|361.7|359.7|361.49|359.49|361.72|359.72|361.38|359.38|27
1721862440000|2024-07-24 23:07:20|361.47|359.47|361.45|359.45|361.48|359.48|361.23|359.23|22
1721862450000|2024-07-24 23:07:30|361.43|359.43|361.72|359.72|361.72|359.72|361.43|359.43|25
1721862460000|2024-07-24 23:07:40|361.73|359.73|361.8|359.8|361.8|359.8|361.67|359.67|15
1721862470000|2024-07-24 23:07:50|361.81|359.81|361.68|359.68|361.81|359.81|361.68|359.68|11
1721862480000|2024-07-24 23:08:00|361.7|359.7|361.78|359.78|361.82|359.82|361.7|359.7|21
1721862490000|2024-07-24 23:08:10|361.81|359.81|362.07|360.07|362.07|360.07|361.81|359.81|20
1721862500000|2024-07-24 23:08:20|362.09|360.09|362.24|360.24|362.25|360.25|362.03|360.03|23
1721862510000|2024-07-24 23:08:30|362.23|360.23|362.33|360.33|362.34|360.34|362.22|360.22|20
1721862520000|2024-07-24 23:08:40|362.35|360.35|362.46|360.46|362.46|360.46|362.23|360.23|21
1721862530000|2024-07-24 23:08:50|362.48|360.48|362.49|360.49|362.52|360.52|362.46|360.46|14
1721862540000|2024-07-24 23:09:00|362.48|360.48|362.48|360.48|362.6|360.6|362.48|360.48|23
1721862550000|2024-07-24 23:09:10|362.46|360.46|362.12|360.12|362.46|360.46|362.09|360.09|18
1721862560000|2024-07-24 23:09:20|362.13|360.13|362.07|360.07|362.16|360.16|362.04|360.04|14
1721862570000|2024-07-24 23:09:30|362.05|360.05|362.43|360.43|362.46|360.46|362.04|360.04|19
1721862580000|2024-07-24 23:09:40|362.42|360.42|362.58|360.58|362.68|360.68|362.42|360.42|20
1721862590000|2024-07-24 23:09:50|362.59|360.59|362.52|360.52|362.59|360.59|362.29|360.29|31
1721862600000|2024-07-24 23:10:00|362.51|360.51|362.57|360.57|362.58|360.58|362.39|360.39|23
1721862610000|2024-07-24 23:10:10|362.56|360.56|362.52|360.52|362.56|360.56|362.43|360.43|22
1721862620000|2024-07-24 23:10:20|362.5|360.5|362.5|360.5|362.54|360.54|362.44|360.44|19
1721862630000|2024-07-24 23:10:30|362.44|360.44|362.41|360.41|362.46|360.46|362.38|360.38|14
1721862640000|2024-07-24 23:10:40|362.39|360.39|362.2|360.2|362.43|360.43|362.2|360.2|20
1721862650000|2024-07-24 23:10:50|362.25|360.25|362.12|360.12|362.26|360.26|362.1|360.1|15
1721862660000|2024-07-24 23:11:00|362.17|360.17|362.27|360.27|362.29|360.29|362.15|360.15|14
1721862670000|2024-07-24 23:11:10|362.28|360.28|362.15|360.15|362.28|360.28|362.08|360.08|24
1721862680000|2024-07-24 23:11:20|362.14|360.14|362.21|360.21|362.21|360.21|362.06|360.06|23
1721862690000|2024-07-24 23:11:30|362.22|360.22|362.39|360.39|362.41|360.41|362.2|360.2|23
1721862700000|2024-07-24 23:11:40|362.36|360.36|362.17|360.17|362.36|360.36|362.16|360.16|23
1721862710000|2024-07-24 23:11:50|362.19|360.19|362.26|360.26|362.26|360.26|362.18|360.18|17
1721862720000|2024-07-24 23:12:00|362.25|360.25|361.99|359.99|362.25|360.25|361.99|359.99|20
1721862730000|2024-07-24 23:12:10|361.98|359.98|362.02|360.02|362.03|360.03|361.89|359.89|16
1721862740000|2024-07-24 23:12:20|362.06|360.06|362.07|360.07|362.09|360.09|361.97|359.97|20
1721862750000|2024-07-24 23:12:30|362.06|360.06|362.05|360.05|362.08|360.08|362.04|360.04|19
1721862760000|2024-07-24 23:12:40|362.06|360.06|361.99|359.99|362.08|360.08|361.98|359.98|12
1721862770000|2024-07-24 23:12:50|362|360|362.05|360.05|362.12|360.12|361.98|359.98|17
1721862780000|2024-07-24 23:13:00|362.03|360.03|362.16|360.16|362.16|360.16|361.99|359.99|15
1721862790000|2024-07-24 23:13:10|362.15|360.15|362.25|360.25|362.25|360.25|362.14|360.14|6
1721862800000|2024-07-24 23:13:20|362.34|360.34|362.3|360.3|362.38|360.38|362.29|360.29|18
1721862810000|2024-07-24 23:13:30|362.29|360.29|362.28|360.28|362.29|360.29|362.15|360.15|19
1721862820000|2024-07-24 23:13:40|362.31|360.31|362.26|360.26|362.35|360.35|362.23|360.23|15
1721862830000|2024-07-24 23:13:50|362.25|360.25|362.35|360.35|362.35|360.35|362.25|360.25|9
1721862840000|2024-07-24 23:14:00|362.31|360.31|362.2|360.2|362.33|360.33|362.2|360.2|17
1721862850000|2024-07-24 23:14:10|362.19|360.19|362.18|360.18|362.24|360.24|362.13|360.13|21
1721862860000|2024-07-24 23:14:20|362.19|360.19|362.26|360.26|362.27|360.27|362.19|360.19|8
1721862870000|2024-07-24 23:14:30|362.23|360.23|362.23|360.23|362.26|360.26|362.22|360.22|7
1721862880000|2024-07-24 23:14:40|362.22|360.22|362.28|360.28|362.31|360.31|362.22|360.22|8
1721862890000|2024-07-24 23:14:50|362.26|360.26|362.23|360.23|362.26|360.26|362.21|360.21|11
1721862900000|2024-07-24 23:15:00|362.22|360.22|362.27|360.27|362.3|360.3|362.21|360.21|21
1721862910000|2024-07-24 23:15:10|362.24|360.24|362.38|360.38|362.4|360.4|362.24|360.24|19
1721862920000|2024-07-24 23:15:20|362.39|360.39|362.7|360.7|362.7|360.7|362.39|360.39|15
1721862930000|2024-07-24 23:15:30|362.69|360.69|362.62|360.62|362.69|360.69|362.53|360.53|22
1721862940000|2024-07-24 23:15:40|362.59|360.59|362.55|360.55|362.65|360.65|362.5|360.5|20
1721862950000|2024-07-24 23:15:50|362.54|360.54|362.56|360.56|362.57|360.57|362.49|360.49|20
1721862960000|2024-07-24 23:16:00|362.55|360.55|362.48|360.48|362.55|360.55|362.45|360.45|18
1721862970000|2024-07-24 23:16:10|362.5|360.5|362.56|360.56|362.57|360.57|362.5|360.5|23
1721862980000|2024-07-24 23:16:20|362.55|360.55|362.42|360.42|362.62|360.62|362.42|360.42|19
1721862990000|2024-07-24 23:16:30|362.48|360.48|362.45|360.45|362.55|360.55|362.39|360.39|22
1721863000000|2024-07-24 23:16:40|362.44|360.44|362.1|360.1|362.44|360.44|362.1|360.1|18
1721863010000|2024-07-24 23:16:50|362.08|360.08|361.88|359.88|362.08|360.08|361.88|359.88|17
1721863020000|2024-07-24 23:17:00|361.85|359.85|361.53|359.53|361.85|359.85|361.52|359.52|24
1721863030000|2024-07-24 23:17:10|361.54|359.54|361.59|359.59|361.63|359.63|361.41|359.41|27
1721863040000|2024-07-24 23:17:20|361.62|359.62|361.58|359.58|361.67|359.67|361.58|359.58|23
1721863050000|2024-07-24 23:17:30|361.56|359.56|361.56|359.56|361.6|359.6|361.5|359.5|20
1721863060000|2024-07-24 23:17:40|361.55|359.55|361.66|359.66|361.66|359.66|361.55|359.55|8
1721863070000|2024-07-24 23:17:50|361.76|359.76|361.86|359.86|361.88|359.88|361.76|359.76|14
1721863080000|2024-07-24 23:18:00|361.87|359.87|361.9|359.9|361.99|359.99|361.84|359.84|25
1721863090000|2024-07-24 23:18:10|361.91|359.91|362.17|360.17|362.18|360.18|361.91|359.91|15
1721863100000|2024-07-24 23:18:20|362.2|360.2|362.34|360.34|362.34|360.34|362.2|360.2|11
1721863110000|2024-07-24 23:18:30|362.35|360.35|362.35|360.35|362.42|360.42|362.32|360.32|16
1721863120000|2024-07-24 23:18:40|362.36|360.36|362.41|360.41|362.47|360.47|362.36|360.36|15
1721863130000|2024-07-24 23:18:50|362.4|360.4|362.5|360.5|362.57|360.57|362.38|360.38|15
1721863140000|2024-07-24 23:19:00|362.45|360.45|362.31|360.31|362.45|360.45|362.27|360.27|21
1721863150000|2024-07-24 23:19:10|362.29|360.29|362.35|360.35|362.39|360.39|362.29|360.29|13
1721863160000|2024-07-24 23:19:20|362.36|360.36|362.28|360.28|362.36|360.36|362.28|360.28|13
1721863170000|2024-07-24 23:19:30|362.26|360.26|362.13|360.13|362.27|360.27|362.09|360.09|17
1721863180000|2024-07-24 23:19:40|362.08|360.08|362.07|360.07|362.15|360.15|362.04|360.04|7
1721863190000|2024-07-24 23:19:50|362.11|360.11|362.22|360.22|362.26|360.26|362.11|360.11|9
1721863200000|2024-07-24 23:20:00|362.19|360.19|362.34|360.34|362.36|360.36|362.13|360.13|18
1721863210000|2024-07-24 23:20:10|362.29|360.29|362.2|360.2|362.29|360.29|362.11|360.11|19
1721863220000|2024-07-24 23:20:20|362.24|360.24|362.13|360.13|362.27|360.27|362.13|360.13|15
1721863230000|2024-07-24 23:20:30|362.12|360.12|362.14|360.14|362.18|360.18|362.01|360.01|19
1721863240000|2024-07-24 23:20:40|362.16|360.16|362.3|360.3|362.31|360.31|362.16|360.16|11
1721863250000|2024-07-24 23:20:50|362.29|360.29|362.22|360.22|362.29|360.29|362.18|360.18|17
1721863260000|2024-07-24 23:21:00|362.21|360.21|362.2|360.2|362.25|360.25|362.17|360.17|19
1721863270000|2024-07-24 23:21:10|362.19|360.19|362.01|360.01|362.19|360.19|361.93|359.93|20
1721863280000|2024-07-24 23:21:20|362.02|360.02|362.16|360.16|362.19|360.19|362.02|360.02|11
1721863290000|2024-07-24 23:21:30|362.15|360.15|362.11|360.11|362.15|360.15|362.11|360.11|13
1721863300000|2024-07-24 23:21:40|362.1|360.1|361.84|359.84|362.1|360.1|361.84|359.84|20
1721863310000|2024-07-24 23:21:50|361.83|359.83|361.83|359.83|361.86|359.86|361.76|359.76|23
1721863320000|2024-07-24 23:22:00|361.82|359.82|361.91|359.91|361.91|359.91|361.8|359.8|18
1721863330000|2024-07-24 23:22:10|361.93|359.93|361.84|359.84|361.93|359.93|361.83|359.83|17
1721863340000|2024-07-24 23:22:20|361.81|359.81|361.52|359.52|361.81|359.81|361.51|359.51|17
1721863350000|2024-07-24 23:22:30|361.51|359.51|361.5|359.5|361.54|359.54|361.49|359.49|16
1721863360000|2024-07-24 23:22:40|361.44|359.44|361.28|359.28|361.44|359.44|361.24|359.24|16
1721863370000|2024-07-24 23:22:50|361.34|359.34|361.42|359.42|361.46|359.46|361.34|359.34|12
1721863380000|2024-07-24 23:23:00|361.43|359.43|361.64|359.64|361.64|359.64|361.37|359.37|19
1721863390000|2024-07-24 23:23:10|361.65|359.65|361.62|359.62|361.66|359.66|361.59|359.59|12
1721863400000|2024-07-24 23:23:20|361.63|359.63|361.71|359.71|361.75|359.75|361.63|359.63|12
1721863410000|2024-07-24 23:23:30|361.7|359.7|361.69|359.69|361.75|359.75|361.68|359.68|13
1721863420000|2024-07-24 23:23:40|361.64|359.64|361.64|359.64|361.65|359.65|361.6|359.6|17
1721863430000|2024-07-24 23:23:50|361.65|359.65|361.67|359.67|361.68|359.68|361.65|359.65|9
1721863440000|2024-07-24 23:24:00|361.66|359.66|361.59|359.59|361.67|359.67|361.59|359.59|8
1721863450000|2024-07-24 23:24:10|361.57|359.57|361.49|359.49|361.57|359.57|361.42|359.42|14
1721863460000|2024-07-24 23:24:20|361.55|359.55|361.43|359.43|361.55|359.55|361.41|359.41|18
1721863470000|2024-07-24 23:24:30|361.42|359.42|361.28|359.28|361.47|359.47|361.21|359.21|22
1721863480000|2024-07-24 23:24:40|361.3|359.3|361.41|359.41|361.41|359.41|361.29|359.29|13
1721863490000|2024-07-24 23:24:50|361.42|359.42|361.39|359.39|361.42|359.42|361.31|359.31|8
1721863500000|2024-07-24 23:25:00|361.38|359.38|361.28|359.28|361.38|359.38|361.2|359.2|16
1721863510000|2024-07-24 23:25:10|361.27|359.27|361.12|359.12|361.28|359.28|361.09|359.09|16
1721863520000|2024-07-24 23:25:20|361.09|359.09|360.78|358.78|361.09|359.09|360.78|358.78|23
1721863530000|2024-07-24 23:25:30|360.83|358.83|360.82|358.82|360.92|358.92|360.82|358.82|13
1721863540000|2024-07-24 23:25:40|360.84|358.84|360.97|358.97|360.97|358.97|360.82|358.82|12
1721863550000|2024-07-24 23:25:50|361.05|359.05|361.05|359.05|361.06|359.06|361.04|359.04|6
1721863560000|2024-07-24 23:26:00|361.07|359.07|361.12|359.12|361.15|359.15|361.05|359.05|17
1721863570000|2024-07-24 23:26:10|361.09|359.09|361.16|359.16|361.16|359.16|361.02|359.02|13
1721863580000|2024-07-24 23:26:20|361.27|359.27|361.31|359.31|361.33|359.33|361.23|359.23|13
1721863590000|2024-07-24 23:26:30|361.34|359.34|361.35|359.35|361.36|359.36|361.33|359.33|8
1721863600000|2024-07-24 23:26:40|361.37|359.37|361.32|359.32|361.45|359.45|361.31|359.31|11
1721863610000|2024-07-24 23:26:50|361.31|359.31|361.37|359.37|361.37|359.37|361.31|359.31|11
1721863620000|2024-07-24 23:27:00|361.38|359.38|361.47|359.47|361.47|359.47|361.32|359.32|14
1721863630000|2024-07-24 23:27:10|361.45|359.45|361.78|359.78|361.8|359.8|361.45|359.45|15
1721863640000|2024-07-24 23:27:20|361.72|359.72|361.73|359.73|361.76|359.76|361.67|359.67|19
1721863650000|2024-07-24 23:27:30|361.76|359.76|361.8|359.8|361.86|359.86|361.76|359.76|9
1721863660000|2024-07-24 23:27:40|361.78|359.78|361.77|359.77|361.78|359.78|361.71|359.71|13
1721863670000|2024-07-24 23:27:50|361.81|359.81|361.69|359.69|361.83|359.83|361.69|359.69|18
1721863680000|2024-07-24 23:28:00|361.68|359.68|361.59|359.59|361.68|359.68|361.58|359.58|13
1721863690000|2024-07-24 23:28:10|361.56|359.56|361.46|359.46|361.56|359.56|361.37|359.37|23
1721863700000|2024-07-24 23:28:20|361.48|359.48|361.64|359.64|361.64|359.64|361.47|359.47|15
1721863710000|2024-07-24 23:28:30|361.65|359.65|361.68|359.68|361.77|359.77|361.63|359.63|17
1721863720000|2024-07-24 23:28:40|361.67|359.67|361.32|359.32|361.67|359.67|361.31|359.31|19
1721863730000|2024-07-24 23:28:50|361.35|359.35|361.4|359.4|361.41|359.41|361.35|359.35|4
1721863740000|2024-07-24 23:29:00|361.39|359.39|361.44|359.44|361.46|359.46|361.39|359.39|8
1721863750000|2024-07-24 23:29:10|361.42|359.42|361.42|359.42|361.42|359.42|361.37|359.37|14
1721863760000|2024-07-24 23:29:20|361.41|359.41|361.58|359.58|361.59|359.59|361.4|359.4|13
1721863770000|2024-07-24 23:29:30|361.61|359.61|361.63|359.63|361.65|359.65|361.59|359.59|9
1721863780000|2024-07-24 23:29:40|361.64|359.64|361.62|359.62|361.67|359.67|361.62|359.62|5
1721863790000|2024-07-24 23:29:50|361.6|359.6|361.68|359.68|361.7|359.7|361.6|359.6|7
1721863800000|2024-07-24 23:30:00|361.72|359.72|361.78|359.78|361.83|359.83|361.62|359.62|27
1721863810000|2024-07-24 23:30:10|361.77|359.77|361.68|359.68|361.77|359.77|361.68|359.68|14
1721863820000|2024-07-24 23:30:20|361.65|359.65|361.61|359.61|361.67|359.67|361.61|359.61|12
1721863830000|2024-07-24 23:30:30|361.6|359.6|361.47|359.47|361.6|359.6|361.47|359.47|13
1721863840000|2024-07-24 23:30:40|361.48|359.48|361.47|359.47|361.5|359.5|361.43|359.43|8
1721863850000|2024-07-24 23:30:50|361.46|359.46|361.68|359.68|361.68|359.68|361.38|359.38|16
1721863860000|2024-07-24 23:31:00|361.67|359.67|361.58|359.58|361.67|359.67|361.54|359.54|21
1721863870000|2024-07-24 23:31:10|361.57|359.57|361.69|359.69|361.69|359.69|361.57|359.57|15
1721863880000|2024-07-24 23:31:20|361.63|359.63|361.67|359.67|361.68|359.68|361.57|359.57|14
1721863890000|2024-07-24 23:31:30|361.69|359.69|361.77|359.77|361.8|359.8|361.69|359.69|13
1721863900000|2024-07-24 23:31:40|361.76|359.76|361.73|359.73|361.76|359.76|361.65|359.65|13
1721863910000|2024-07-24 23:31:50|361.71|359.71|361.79|359.79|361.79|359.79|361.71|359.71|10
1721863920000|2024-07-24 23:32:00|361.81|359.81|361.66|359.66|361.87|359.87|361.58|359.58|20
1721863930000|2024-07-24 23:32:10|361.65|359.65|361.52|359.52|361.66|359.66|361.52|359.52|15
1721863940000|2024-07-24 23:32:20|361.5|359.5|361.45|359.45|361.5|359.5|361.45|359.45|15
1721863950000|2024-07-24 23:32:30|361.44|359.44|361.54|359.54|361.54|359.54|361.41|359.41|20
1721863960000|2024-07-24 23:32:40|361.53|359.53|361.6|359.6|361.63|359.63|361.53|359.53|15
1721863970000|2024-07-24 23:32:50|361.61|359.61|361.67|359.67|361.68|359.68|361.58|359.58|12
1721863980000|2024-07-24 23:33:00|361.68|359.68|361.8|359.8|361.88|359.88|361.68|359.68|14
1721863990000|2024-07-24 23:33:10|361.83|359.83|361.97|359.97|361.97|359.97|361.82|359.82|15
1721864000000|2024-07-24 23:33:20|362|360|362.05|360.05|362.14|360.14|362|360|18
1721864010000|2024-07-24 23:33:30|362.07|360.07|362.13|360.13|362.31|360.31|362.05|360.05|17
1721864020000|2024-07-24 23:33:40|362.15|360.15|362.21|360.21|362.24|360.24|362.15|360.15|18
1721864030000|2024-07-24 23:33:50|362.16|360.16|362.13|360.13|362.24|360.24|362.12|360.12|17
1721864040000|2024-07-24 23:34:00|362.14|360.14|361.98|359.98|362.14|360.14|361.81|359.81|25
1721864050000|2024-07-24 23:34:10|361.96|359.96|362.05|360.05|362.06|360.06|361.94|359.94|18
1721864060000|2024-07-24 23:34:20|362.07|360.07|362.17|360.17|362.19|360.19|362.05|360.05|10
1721864070000|2024-07-24 23:34:30|362.13|360.13|361.93|359.93|362.13|360.13|361.88|359.88|25
1721864080000|2024-07-24 23:34:40|361.94|359.94|361.98|359.98|361.98|359.98|361.87|359.87|18
1721864090000|2024-07-24 23:34:50|362.01|360.01|361.96|359.96|362.09|360.09|361.96|359.96|10
1721864100000|2024-07-24 23:35:00|361.94|359.94|361.95|359.95|361.96|359.96|361.82|359.82|18
1721864110000|2024-07-24 23:35:10|361.94|359.94|361.87|359.87|362|360|361.81|359.81|24
1721864120000|2024-07-24 23:35:20|361.86|359.86|362.03|360.03|362.03|360.03|361.81|359.81|15
1721864130000|2024-07-24 23:35:30|362.02|360.02|362.08|360.08|362.14|360.14|362.02|360.02|13
1721864140000|2024-07-24 23:35:40|362.09|360.09|362.15|360.15|362.16|360.16|362.09|360.09|11
1721864150000|2024-07-24 23:35:50|362.14|360.14|362.14|360.14|362.16|360.16|362.09|360.09|9
1721864160000|2024-07-24 23:36:00|362.16|360.16|362.08|360.08|362.18|360.18|362.02|360.02|14
1721864170000|2024-07-24 23:36:10|362.12|360.12|362.18|360.18|362.18|360.18|362.12|360.12|10
1721864180000|2024-07-24 23:36:20|362.19|360.19|362.13|360.13|362.19|360.19|362.08|360.08|15
1721864190000|2024-07-24 23:36:30|362.12|360.12|362.12|360.12|362.12|360.12|362.1|360.1|5
1721864200000|2024-07-24 23:36:40|362.11|360.11|362.16|360.16|362.16|360.16|362.11|360.11|3
1721864210000|2024-07-24 23:36:50|362.14|360.14|362.07|360.07|362.14|360.14|362.07|360.07|7
1721864220000|2024-07-24 23:37:00|362.02|360.02|361.81|359.81|362.02|360.02|361.81|359.81|23
1721864230000|2024-07-24 23:37:10|361.82|359.82|361.92|359.92|361.94|359.94|361.81|359.81|10
1721864240000|2024-07-24 23:37:20|361.9|359.9|361.96|359.96|361.96|359.96|361.9|359.9|4
1721864250000|2024-07-24 23:37:30|361.97|359.97|361.94|359.94|361.97|359.97|361.94|359.94|11
1721864260000|2024-07-24 23:37:40|361.95|359.95|361.8|359.8|361.95|359.95|361.77|359.77|18
1721864270000|2024-07-24 23:37:50|361.79|359.79|361.93|359.93|361.95|359.95|361.79|359.79|15
1721864280000|2024-07-24 23:38:00|361.9|359.9|361.8|359.8|361.9|359.9|361.79|359.79|17
1721864290000|2024-07-24 23:38:10|361.73|359.73|361.88|359.88|361.88|359.88|361.69|359.69|14
1721864300000|2024-07-24 23:38:20|361.87|359.87|361.86|359.86|361.88|359.88|361.83|359.83|11
1721864310000|2024-07-24 23:38:30|361.85|359.85|361.93|359.93|361.93|359.93|361.85|359.85|7
1721864320000|2024-07-24 23:38:40|361.92|359.92|361.88|359.88|361.92|359.92|361.88|359.88|6
1721864330000|2024-07-24 23:38:50|361.89|359.89|361.97|359.97|361.99|359.99|361.89|359.89|11
1721864340000|2024-07-24 23:39:00|361.96|359.96|361.93|359.93|361.98|359.98|361.93|359.93|15
1721864350000|2024-07-24 23:39:10|361.92|359.92|362.12|360.12|362.12|360.12|361.92|359.92|9
1721864360000|2024-07-24 23:39:20|362.14|360.14|362.41|360.41|362.42|360.42|362.14|360.14|15
1721864370000|2024-07-24 23:39:30|362.42|360.42|362.47|360.47|362.52|360.52|362.41|360.41|14
1721864380000|2024-07-24 23:39:40|362.46|360.46|362.47|360.47|362.47|360.47|362.46|360.46|2
1721864390000|2024-07-24 23:39:50|362.41|360.41|362.47|360.47|362.48|360.48|362.28|360.28|18
1721864400000|2024-07-24 23:40:00|362.45|360.45|362.36|360.36|362.45|360.45|362.36|360.36|7
1721864410000|2024-07-24 23:40:10|362.37|360.37|362.41|360.41|362.42|360.42|362.36|360.36|7
1721864420000|2024-07-24 23:40:20|362.44|360.44|362.45|360.45|362.52|360.52|362.42|360.42|8
1721864430000|2024-07-24 23:40:30|362.46|360.46|362.61|360.61|362.61|360.61|362.46|360.46|9
1721864440000|2024-07-24 23:40:40|362.64|360.64|362.65|360.65|362.65|360.65|362.58|360.58|6
1721864450000|2024-07-24 23:40:50|362.67|360.67|362.7|360.7|362.72|360.72|362.67|360.67|9
1721864460000|2024-07-24 23:41:00|362.69|360.69|362.61|360.61|362.73|360.73|362.57|360.57|24
1721864470000|2024-07-24 23:41:10|362.6|360.6|362.63|360.63|362.63|360.63|362.59|360.59|17
1721864480000|2024-07-24 23:41:20|362.62|360.62|362.57|360.57|362.68|360.68|362.57|360.57|22
1721864490000|2024-07-24 23:41:30|362.59|360.59|362.49|360.49|362.59|360.59|362.48|360.48|9
1721864500000|2024-07-24 23:41:40|362.48|360.48|362.64|360.64|362.65|360.65|362.47|360.47|16
1721864510000|2024-07-24 23:41:50|362.62|360.62|362.56|360.56|362.62|360.62|362.55|360.55|10
1721864520000|2024-07-24 23:42:00|362.55|360.55|362.42|360.42|362.55|360.55|362.37|360.37|20
1721864530000|2024-07-24 23:42:10|362.39|360.39|362.39|360.39|362.4|360.4|362.37|360.37|6
1721864540000|2024-07-24 23:42:20|362.4|360.4|362.56|360.56|362.57|360.57|362.4|360.4|14
1721864550000|2024-07-24 23:42:30|362.53|360.53|362.58|360.58|362.59|360.59|362.5|360.5|10
1721864560000|2024-07-24 23:42:40|362.57|360.57|362.55|360.55|362.57|360.57|362.5|360.5|7
1721864570000|2024-07-24 23:42:50|362.54|360.54|362.55|360.55|362.55|360.55|362.48|360.48|14
1721864580000|2024-07-24 23:43:00|362.54|360.54|362.52|360.52|362.55|360.55|362.5|360.5|15
1721864590000|2024-07-24 23:43:10|362.49|360.49|362.49|360.49|362.49|360.49|362.43|360.43|8
1721864600000|2024-07-24 23:43:20|362.5|360.5|362.46|360.46|362.5|360.5|362.4|360.4|14
1721864610000|2024-07-24 23:43:30|362.47|360.47|362.47|360.47|362.49|360.49|362.45|360.45|12
1721864620000|2024-07-24 23:43:40|362.48|360.48|362.48|360.48|362.49|360.49|362.4|360.4|14
1721864630000|2024-07-24 23:43:50|362.47|360.47|362.46|360.46|362.47|360.47|362.44|360.44|8
1721864640000|2024-07-24 23:44:00|362.45|360.45|362.39|360.39|362.45|360.45|362.39|360.39|9
1721864650000|2024-07-24 23:44:10|362.4|360.4|362.42|360.42|362.42|360.42|362.39|360.39|9
1721864660000|2024-07-24 23:44:20|362.41|360.41|362.37|360.37|362.41|360.41|362.37|360.37|4
1721864670000|2024-07-24 23:44:30|362.38|360.38|362.4|360.4|362.4|360.4|362.38|360.38|3
1721864680000|2024-07-24 23:44:40|362.39|360.39|362.4|360.4|362.4|360.4|362.39|360.39|2
1721864700000|2024-07-24 23:45:00|362.49|360.49|362.49|360.49|362.53|360.53|362.47|360.47|10
1721864710000|2024-07-24 23:45:10|362.46|360.46|362.47|360.47|362.47|360.47|362.45|360.45|6
1721864720000|2024-07-24 23:45:20|362.48|360.48|362.44|360.44|362.49|360.49|362.38|360.38|10
1721864730000|2024-07-24 23:45:30|362.46|360.46|362.6|360.6|362.6|360.6|362.46|360.46|6
1721864740000|2024-07-24 23:45:40|362.61|360.61|362.79|360.79|362.83|360.83|362.61|360.61|8
1721864750000|2024-07-24 23:45:50|362.81|360.81|362.68|360.68|362.81|360.81|362.68|360.68|15
1721864760000|2024-07-24 23:46:00|362.67|360.67|362.6|360.6|362.67|360.67|362.53|360.53|16
1721864770000|2024-07-24 23:46:10|362.59|360.59|362.61|360.61|362.63|360.63|362.53|360.53|11
1721864780000|2024-07-24 23:46:20|362.58|360.58|362.62|360.62|362.67|360.67|362.57|360.57|19
1721864790000|2024-07-24 23:46:30|362.61|360.61|362.73|360.73|362.75|360.75|362.61|360.61|14
1721864800000|2024-07-24 23:46:40|362.74|360.74|362.75|360.75|362.79|360.79|362.74|360.74|15
1721864810000|2024-07-24 23:46:50|362.74|360.74|362.81|360.81|362.81|360.81|362.74|360.74|6
1721864820000|2024-07-24 23:47:00|362.79|360.79|362.75|360.75|362.79|360.79|362.74|360.74|7
1721864830000|2024-07-24 23:47:10|362.76|360.76|363.01|361.01|363.01|361.01|362.76|360.76|9
1721864840000|2024-07-24 23:47:20|362.96|360.96|362.97|360.97|363|361|362.95|360.95|11
1721864850000|2024-07-24 23:47:30|362.94|360.94|362.98|360.98|362.98|360.98|362.93|360.93|11
1721864860000|2024-07-24 23:47:40|362.97|360.97|362.93|360.93|362.97|360.97|362.93|360.93|4
1721864870000|2024-07-24 23:47:50|362.92|360.92|362.93|360.93|362.93|360.93|362.92|360.92|4
1721864880000|2024-07-24 23:48:00|362.92|360.92|363.08|361.08|363.08|361.08|362.92|360.92|8
1721864890000|2024-07-24 23:48:10|363.05|361.05|362.97|360.97|363.05|361.05|362.94|360.94|12
1721864900000|2024-07-24 23:48:20|362.96|360.96|362.94|360.94|362.97|360.97|362.93|360.93|10
1721864910000|2024-07-24 23:48:30|362.95|360.95|362.98|360.98|363.01|361.01|362.95|360.95|6
1721864920000|2024-07-24 23:48:40|362.99|360.99|363.04|361.04|363.04|361.04|362.98|360.98|13
1721864930000|2024-07-24 23:48:50|363.03|361.03|363.03|361.03|363.03|361.03|362.99|360.99|12
1721864940000|2024-07-24 23:49:00|363.04|361.04|363.09|361.09|363.12|361.12|363.04|361.04|11
1721864950000|2024-07-24 23:49:10|363.1|361.1|363.02|361.02|363.1|361.1|363|361|15
1721864960000|2024-07-24 23:49:20|363.03|361.03|363.04|361.04|363.07|361.07|363.03|361.03|10
1721864970000|2024-07-24 23:49:30|363.01|361.01|362.92|360.92|363.01|361.01|362.92|360.92|7
1721864980000|2024-07-24 23:49:40|362.95|360.95|362.95|360.95|363.05|361.05|362.93|360.93|14
1721864990000|2024-07-24 23:49:50|362.94|360.94|362.95|360.95|362.98|360.98|362.94|360.94|11
1721865000000|2024-07-24 23:50:00|362.97|360.97|362.94|360.94|362.97|360.97|362.81|360.81|17
1721865010000|2024-07-24 23:50:10|362.95|360.95|362.93|360.93|362.96|360.96|362.93|360.93|5
1721865020000|2024-07-24 23:50:20|362.94|360.94|362.87|360.87|362.94|360.94|362.82|360.82|12
1721865030000|2024-07-24 23:50:30|362.95|360.95|363|361|363|361|362.94|360.94|8
1721865040000|2024-07-24 23:50:40|362.99|360.99|363|361|363|361|362.99|360.99|4
1721865050000|2024-07-24 23:50:50|362.99|360.99|363.02|361.02|363.03|361.03|362.99|360.99|6
1721865060000|2024-07-24 23:51:00|363.01|361.01|363.06|361.06|363.06|361.06|363.01|361.01|3
1721865070000|2024-07-24 23:51:10|363.07|361.07|363.07|361.07|363.08|361.08|363.07|361.07|3
1721865080000|2024-07-24 23:51:20|363.08|361.08|363.14|361.14|363.17|361.17|363.08|361.08|13
1721865090000|2024-07-24 23:51:30|363.12|361.12|363.11|361.11|363.13|361.13|363.09|361.09|7
1721865100000|2024-07-24 23:51:40|363.13|361.13|363.17|361.17|363.17|361.17|363.13|361.13|6
1721865110000|2024-07-24 23:51:50|363.16|361.16|363.16|361.16|363.16|361.16|363.13|361.13|6
1721865120000|2024-07-24 23:52:00|363.17|361.17|363.26|361.26|363.26|361.26|363.15|361.15|9
1721865130000|2024-07-24 23:52:10|363.24|361.24|363.2|361.2|363.26|361.26|363.2|361.2|10
1721865140000|2024-07-24 23:52:20|363.19|361.19|363.22|361.22|363.22|361.22|363.14|361.14|9
1721865150000|2024-07-24 23:52:30|363.21|361.21|363.25|361.25|363.25|361.25|363.21|361.21|3
1721865160000|2024-07-24 23:52:40|363.23|361.23|363.25|361.25|363.25|361.25|363.21|361.21|4
1721865170000|2024-07-24 23:52:50|363.24|361.24|363.24|361.24|363.25|361.25|363.23|361.23|9
1721865180000|2024-07-24 23:53:00|363.25|361.25|363.21|361.21|363.25|361.25|363.21|361.21|4
1721865190000|2024-07-24 23:53:10|363.23|361.23|363.23|361.23|363.23|361.23|363.23|361.23|1
1721865200000|2024-07-24 23:53:20|363.22|361.22|363.21|361.21|363.23|361.23|363.2|361.2|5
1721865210000|2024-07-24 23:53:30|363.17|361.17|363.23|361.23|363.23|361.23|363.17|361.17|6
1721865220000|2024-07-24 23:53:40|363.22|361.22|363.19|361.19|363.22|361.22|363.18|361.18|7
1721865230000|2024-07-24 23:53:50|363.18|361.18|363.32|361.32|363.32|361.32|363.16|361.16|14
1721865240000|2024-07-24 23:54:00|363.3|361.3|363.33|361.33|363.33|361.33|363.3|361.3|6
1721865250000|2024-07-24 23:54:10|363.3|361.3|363.3|361.3|363.3|361.3|363.3|361.3|1
1721865260000|2024-07-24 23:54:20|363.28|361.28|363.29|361.29|363.3|361.3|363.27|361.27|8
1721865270000|2024-07-24 23:54:30|363.32|361.32|363.4|361.4|363.41|361.41|363.32|361.32|6
1721865290000|2024-07-24 23:54:50|363.41|361.41|363.33|361.33|363.41|361.41|363.23|361.23|13
1721865300000|2024-07-24 23:55:00|363.37|361.37|363.4|361.4|363.4|361.4|363.37|361.37|3
1721865320000|2024-07-24 23:55:20|363.38|361.38|363.24|361.24|363.38|361.38|363.23|361.23|14
1721865330000|2024-07-24 23:55:30|363.25|361.25|363.4|361.4|363.4|361.4|363.25|361.25|10
1721865340000|2024-07-24 23:55:40|363.42|361.42|363.43|361.43|363.43|361.43|363.42|361.42|2
1721865360000|2024-07-24 23:56:00|363.49|361.49|363.52|361.52|363.52|361.52|363.49|361.49|3
1721865380000|2024-07-24 23:56:20|363.53|361.53|363.55|361.55|363.62|361.62|363.53|361.53|12
1721865390000|2024-07-24 23:56:30|363.56|361.56|363.58|361.58|363.58|361.58|363.56|361.56|2
1721865400000|2024-07-24 23:56:40|363.54|361.54|363.54|361.54|363.54|361.54|363.53|361.53|3
1721865410000|2024-07-24 23:56:50|363.56|361.56|363.58|361.58|363.59|361.59|363.56|361.56|6
1721865420000|2024-07-24 23:57:00|363.59|361.59|363.58|361.58|363.59|361.59|363.55|361.55|4
1721865430000|2024-07-24 23:57:10|363.59|361.59|363.59|361.59|363.6|361.6|363.56|361.56|6
1721865440000|2024-07-24 23:57:20|363.6|361.6|363.68|361.68|363.72|361.72|363.6|361.6|6
1721865450000|2024-07-24 23:57:30|363.67|361.67|363.56|361.56|363.67|361.67|363.52|361.52|17
1721865460000|2024-07-24 23:57:40|363.57|361.57|363.54|361.54|363.6|361.6|363.52|361.52|18
1721865470000|2024-07-24 23:57:50|363.53|361.53|363.5|361.5|363.57|361.57|363.5|361.5|16
1721865480000|2024-07-24 23:58:00|363.51|361.51|363.5|361.5|363.51|361.51|363.49|361.49|10
1721865490000|2024-07-24 23:58:10|363.49|361.49|363.36|361.36|363.49|361.49|363.34|361.34|12
1721865500000|2024-07-24 23:58:20|363.35|361.35|363.38|361.38|363.38|361.38|363.32|361.32|13
1721865510000|2024-07-24 23:58:30|363.4|361.4|363.37|361.37|363.4|361.4|363.37|361.37|8
1721865520000|2024-07-24 23:58:40|363.38|361.38|363.38|361.38|363.38|361.38|363.38|361.38|1
1721865530000|2024-07-24 23:58:50|363.37|361.37|363.43|361.43|363.43|361.43|363.35|361.35|16
1721865540000|2024-07-24 23:59:00|363.42|361.42|363.34|361.34|363.47|361.47|363.34|361.34|12
1721865550000|2024-07-24 23:59:10|363.32|361.32|363.28|361.28|363.35|361.35|363.23|361.23|22
1721865560000|2024-07-24 23:59:20|363.27|361.27|363.49|361.49|363.49|361.49|363.26|361.26|12
1721865570000|2024-07-24 23:59:30|363.45|361.45|363.48|361.48|363.5|361.5|363.45|361.45|14
1721865580000|2024-07-24 23:59:40|363.49|361.49|363.48|361.48|363.49|361.49|363.45|361.45|3
1721865590000|2024-07-24 23:59:50|363.49|361.49|363.48|361.48|363.49|361.49|363.46|361.46|3
1721865600000|2024-07-25 00:00:00|363.37|361.37|363.37|361.37|363.41|361.41|363.33|361.33|18
1721865610000|2024-07-25 00:00:10|363.38|361.38|363.5|361.5|363.5|361.5|363.37|361.37|8
1721865620000|2024-07-25 00:00:20|363.4|361.4|363.28|361.28|363.4|361.4|363.23|361.23|15
1721865630000|2024-07-25 00:00:30|363.29|361.29|363.18|361.18|363.29|361.29|363.18|361.18|11
1721865640000|2024-07-25 00:00:40|363.2|361.2|363.46|361.46|363.54|361.54|363.17|361.17|17
1721865650000|2024-07-25 00:00:50|363.47|361.47|363.77|361.77|363.77|361.77|363.47|361.47|14
1721865660000|2024-07-25 00:01:00|363.78|361.78|363.76|361.76|363.89|361.89|363.76|361.76|16
1721865670000|2024-07-25 00:01:10|363.73|361.73|363.66|361.66|363.77|361.77|363.56|361.56|17
1721865680000|2024-07-25 00:01:20|363.67|361.67|363.74|361.74|363.74|361.74|363.56|361.56|23
1721865690000|2024-07-25 00:01:30|363.75|361.75|363.86|361.86|363.87|361.87|363.64|361.64|16
1721865700000|2024-07-25 00:01:40|363.87|361.87|363.98|361.98|363.98|361.98|363.87|361.87|4
1721865710000|2024-07-25 00:01:50|363.86|361.86|363.79|361.79|363.86|361.86|363.74|361.74|6
1721865720000|2024-07-25 00:02:00|363.84|361.84|363.91|361.91|363.91|361.91|363.84|361.84|4
1721865730000|2024-07-25 00:02:10|363.92|361.92|364|362|364|362|363.92|361.92|5
1721865740000|2024-07-25 00:02:20|363.95|361.95|363.98|361.98|363.98|361.98|363.93|361.93|4
1721865750000|2024-07-25 00:02:30|363.99|361.99|364.07|362.07|364.09|362.09|363.99|361.99|22
1721865760000|2024-07-25 00:02:40|364.08|362.08|364.05|362.05|364.08|362.08|364.02|362.02|14
1721865770000|2024-07-25 00:02:50|364.06|362.06|364.06|362.06|364.08|362.08|363.97|361.97|16
1721865780000|2024-07-25 00:03:00|364.1|362.1|364.18|362.18|364.2|362.2|364.1|362.1|15
1721865790000|2024-07-25 00:03:10|364.21|362.21|364.1|362.1|364.21|362.21|364.09|362.09|17
1721865800000|2024-07-25 00:03:20|364.12|362.12|364.07|362.07|364.14|362.14|364.07|362.07|14
1721865810000|2024-07-25 00:03:30|364.11|362.11|364.08|362.08|364.11|362.11|364.07|362.07|8
1721865820000|2024-07-25 00:03:40|364.07|362.07|364.06|362.06|364.07|362.07|364.05|362.05|8
1721865830000|2024-07-25 00:03:50|364.08|362.08|363.99|361.99|364.08|362.08|363.99|361.99|12
1721865840000|2024-07-25 00:04:00|363.98|361.98|363.94|361.94|363.98|361.98|363.92|361.92|6
1721865850000|2024-07-25 00:04:10|363.93|361.93|363.89|361.89|363.94|361.94|363.89|361.89|10
1721865860000|2024-07-25 00:04:20|363.87|361.87|363.79|361.79|363.87|361.87|363.78|361.78|10
1721865870000|2024-07-25 00:04:30|363.82|361.82|363.93|361.93|363.93|361.93|363.8|361.8|8
1721865880000|2024-07-25 00:04:40|363.95|361.95|364.1|362.1|364.12|362.12|363.95|361.95|7
1721865890000|2024-07-25 00:04:50|364.13|362.13|364.17|362.17|364.18|362.18|364.13|362.13|4
1721865900000|2024-07-25 00:05:00|364.18|362.18|364.19|362.19|364.19|362.19|364.18|362.18|2
1721865910000|2024-07-25 00:05:10|364.18|362.18|364.15|362.15|364.18|362.18|364.04|362.04|14
1721865920000|2024-07-25 00:05:20|364.18|362.18|364.13|362.13|364.24|362.24|364.13|362.13|10
1721865930000|2024-07-25 00:05:30|364.12|362.12|364.12|362.12|364.15|362.15|364.09|362.09|13
1721865940000|2024-07-25 00:05:40|364.11|362.11|364.08|362.08|364.12|362.12|364.08|362.08|10
1721865950000|2024-07-25 00:05:50|364.1|362.1|364.13|362.13|364.13|362.13|364.08|362.08|10
1721865960000|2024-07-25 00:06:00|364.12|362.12|364.18|362.18|364.25|362.25|364.08|362.08|20
1721865970000|2024-07-25 00:06:10|364.19|362.19|364.1|362.1|364.21|362.21|364.1|362.1|11
1721865980000|2024-07-25 00:06:20|364.11|362.11|364.08|362.08|364.13|362.13|364.08|362.08|9
1721865990000|2024-07-25 00:06:30|364.06|362.06|364.03|362.03|364.06|362.06|364.02|362.02|4
1721866000000|2024-07-25 00:06:40|364.04|362.04|364.27|362.27|364.27|362.27|364.02|362.02|8
1721866010000|2024-07-25 00:06:50|364.26|362.26|364.06|362.06|364.26|362.26|364.06|362.06|6
1721866040000|2024-07-25 00:07:20|363.99|361.99|363.96|361.96|364.05|362.05|363.96|361.96|5
1721866050000|2024-07-25 00:07:30|363.95|361.95|363.84|361.84|364|362|363.81|361.81|12
1721866060000|2024-07-25 00:07:40|363.89|361.89|363.9|361.9|363.96|361.96|363.85|361.85|7
1721866070000|2024-07-25 00:07:50|363.95|361.95|364.08|362.08|364.08|362.08|363.95|361.95|5
1721866080000|2024-07-25 00:08:00|364.11|362.11|364.2|362.2|364.26|362.26|364.11|362.11|7
1721866090000|2024-07-25 00:08:10|364.16|362.16|364.15|362.15|364.16|362.16|364.15|362.15|2
1721866100000|2024-07-25 00:08:20|364.14|362.14|363.94|361.94|364.14|362.14|363.94|361.94|11
1721866110000|2024-07-25 00:08:30|364.01|362.01|363.96|361.96|364.02|362.02|363.96|361.96|7
1721866120000|2024-07-25 00:08:40|364.01|362.01|364|362|364.01|362.01|364|362|2
1721866130000|2024-07-25 00:08:50|364.09|362.09|364.17|362.17|364.17|362.17|364.09|362.09|2
1721866140000|2024-07-25 00:09:00|364.14|362.14|363.96|361.96|364.14|362.14|363.96|361.96|6
1721866150000|2024-07-25 00:09:10|363.89|361.89|363.93|361.93|363.94|361.94|363.88|361.88|4
1721866170000|2024-07-25 00:09:30|363.92|361.92|363.89|361.89|363.92|361.92|363.89|361.89|2
1721866180000|2024-07-25 00:09:40|363.86|361.86|363.78|361.78|363.86|361.86|363.78|361.78|3
1721866200000|2024-07-25 00:10:00|363.74|361.74|363.63|361.63|363.74|361.74|363.63|361.63|5
1721866220000|2024-07-25 00:10:20|363.62|361.62|363.66|361.66|363.68|361.68|363.62|361.62|5
1721866230000|2024-07-25 00:10:30|363.65|361.65|363.52|361.52|363.66|361.66|363.52|361.52|8
1721866240000|2024-07-25 00:10:40|363.51|361.51|363.68|361.68|363.68|361.68|363.49|361.49|7
1721866250000|2024-07-25 00:10:50|363.67|361.67|363.61|361.61|363.67|361.67|363.61|361.61|5
1721866260000|2024-07-25 00:11:00|363.56|361.56|363.49|361.49|363.62|361.62|363.49|361.49|15
1721866270000|2024-07-25 00:11:10|363.48|361.48|363.35|361.35|363.49|361.49|363.35|361.35|23
1721866280000|2024-07-25 00:11:20|363.34|361.34|363.24|361.24|363.36|361.36|363.24|361.24|9
1721866290000|2024-07-25 00:11:30|363.23|361.23|363.22|361.22|363.29|361.29|363.19|361.19|19
1721866300000|2024-07-25 00:11:40|363.21|361.21|363.1|361.1|363.22|361.22|363.1|361.1|18
1721866310000|2024-07-25 00:11:50|363.14|361.14|363.25|361.25|363.25|361.25|363.11|361.11|24
1721866320000|2024-07-25 00:12:00|363.28|361.28|363.41|361.41|363.41|361.41|363.26|361.26|27
1721866330000|2024-07-25 00:12:10|363.4|361.4|363.39|361.39|363.43|361.43|363.29|361.29|23
1721866340000|2024-07-25 00:12:20|363.37|361.37|363.11|361.11|363.37|361.37|363.11|361.11|22
1721866350000|2024-07-25 00:12:30|363.15|361.15|363.12|361.12|363.2|361.2|363.11|361.11|18
1721866360000|2024-07-25 00:12:40|363.14|361.14|363.22|361.22|363.24|361.24|363.11|361.11|10
1721866370000|2024-07-25 00:12:50|363.21|361.21|363.11|361.11|363.21|361.21|363|361|25
1721866380000|2024-07-25 00:13:00|363.13|361.13|362.86|360.86|363.14|361.14|362.86|360.86|19
1721866390000|2024-07-25 00:13:10|362.85|360.85|362.94|360.94|362.94|360.94|362.74|360.74|20
1721866400000|2024-07-25 00:13:20|362.93|360.93|363.35|361.35|363.36|361.36|362.93|360.93|24
1721866410000|2024-07-25 00:13:30|363.34|361.34|363.19|361.19|363.34|361.34|363.19|361.19|20
1721866420000|2024-07-25 00:13:40|363.2|361.2|363.25|361.25|363.27|361.27|363.2|361.2|15
1721866430000|2024-07-25 00:13:50|363.26|361.26|363.35|361.35|363.41|361.41|363.24|361.24|15
1721866440000|2024-07-25 00:14:00|363.32|361.32|363.35|361.35|363.35|361.35|363.31|361.31|14
1721866450000|2024-07-25 00:14:10|363.36|361.36|363.37|361.37|363.4|361.4|363.36|361.36|11
1721866460000|2024-07-25 00:14:20|363.38|361.38|363.75|361.75|363.78|361.78|363.38|361.38|19
1721866470000|2024-07-25 00:14:30|363.82|361.82|363.96|361.96|363.96|361.96|363.82|361.82|18
1721866480000|2024-07-25 00:14:40|363.95|361.95|363.95|361.95|363.96|361.96|363.9|361.9|13
1721866490000|2024-07-25 00:14:50|363.9|361.9|363.95|361.95|363.95|361.95|363.9|361.9|7
1721866500000|2024-07-25 00:15:00|363.96|361.96|363.92|361.92|363.96|361.96|363.92|361.92|13
1721866510000|2024-07-25 00:15:10|363.93|361.93|363.81|361.81|363.93|361.93|363.81|361.81|18
1721866520000|2024-07-25 00:15:20|363.83|361.83|363.78|361.78|363.83|361.83|363.74|361.74|21
1721866530000|2024-07-25 00:15:30|363.75|361.75|363.68|361.68|363.75|361.75|363.62|361.62|22
1721866540000|2024-07-25 00:15:40|363.69|361.69|363.62|361.62|363.69|361.69|363.62|361.62|7
1721866550000|2024-07-25 00:15:50|363.59|361.59|363.57|361.57|363.61|361.61|363.57|361.57|6
1721866560000|2024-07-25 00:16:00|363.56|361.56|363.53|361.53|363.62|361.62|363.5|361.5|14
1721866570000|2024-07-25 00:16:10|363.49|361.49|363.41|361.41|363.49|361.49|363.25|361.25|21
1721866580000|2024-07-25 00:16:20|363.39|361.39|363.38|361.38|363.44|361.44|363.36|361.36|17
1721866590000|2024-07-25 00:16:30|363.39|361.39|363.41|361.41|363.52|361.52|363.39|361.39|19
1721866600000|2024-07-25 00:16:40|363.45|361.45|363.31|361.31|363.46|361.46|363.3|361.3|10
1721866610000|2024-07-25 00:16:50|363.3|361.3|363.32|361.32|363.35|361.35|363.28|361.28|12
1721866620000|2024-07-25 00:17:00|363.33|361.33|363.63|361.63|363.63|361.63|363.33|361.33|14
1721866630000|2024-07-25 00:17:10|363.64|361.64|363.91|361.91|363.91|361.91|363.64|361.64|18
1721866640000|2024-07-25 00:17:20|363.92|361.92|363.96|361.96|363.96|361.96|363.9|361.9|8
1721866650000|2024-07-25 00:17:30|363.97|361.97|364.18|362.18|364.27|362.27|363.97|361.97|6
1721866660000|2024-07-25 00:17:40|364.17|362.17|364.23|362.23|364.23|362.23|364.14|362.14|4
1721866670000|2024-07-25 00:17:50|364.25|362.25|364.28|362.28|364.28|362.28|364.21|362.21|8
1721866680000|2024-07-25 00:18:00|364.27|362.27|364.32|362.32|364.32|362.32|364.27|362.27|4
1721866690000|2024-07-25 00:18:10|364.33|362.33|364.26|362.26|364.33|362.33|364.26|362.26|6
1721866700000|2024-07-25 00:18:20|364.23|362.23|364.19|362.19|364.23|362.23|364.19|362.19|3
1721866710000|2024-07-25 00:18:30|364.16|362.16|364.07|362.07|364.16|362.16|364.06|362.06|5
1721866720000|2024-07-25 00:18:40|364.06|362.06|364.25|362.25|364.26|362.26|364.06|362.06|5
1721866730000|2024-07-25 00:18:50|364.24|362.24|364.22|362.22|364.24|362.24|364.22|362.22|3
1721866740000|2024-07-25 00:19:00|364.2|362.2|364.27|362.27|364.27|362.27|364.2|362.2|3
1721866760000|2024-07-25 00:19:20|364.26|362.26|364.23|362.23|364.26|362.26|364.23|362.23|2
1721866770000|2024-07-25 00:19:30|364.24|362.24|364.34|362.34|364.34|362.34|364.24|362.24|4
1721866790000|2024-07-25 00:19:50|364.28|362.28|364.28|362.28|364.28|362.28|364.28|362.28|1
1721866800000|2024-07-25 00:20:00|364.3|362.3|364.31|362.31|364.31|362.31|364.28|362.28|6
1721866810000|2024-07-25 00:20:10|364.3|362.3|364.39|362.39|364.39|362.39|364.3|362.3|9
1721866820000|2024-07-25 00:20:20|364.4|362.4|364.8|362.8|364.8|362.8|364.4|362.4|9
1721866830000|2024-07-25 00:20:30|364.81|362.81|364.99|362.99|364.99|362.99|364.81|362.81|15
1721866840000|2024-07-25 00:20:40|364.98|362.98|365.01|363.01|365.02|363.02|364.97|362.97|11
1721866850000|2024-07-25 00:20:50|365|363|365.01|363.01|365.08|363.08|364.99|362.99|17
1721866860000|2024-07-25 00:21:00|365|363|365.01|363.01|365.01|363.01|364.98|362.98|7
1721866870000|2024-07-25 00:21:10|364.98|362.98|364.98|362.98|364.99|362.99|364.97|362.97|7
1721866880000|2024-07-25 00:21:20|364.97|362.97|364.9|362.9|364.97|362.97|364.86|362.86|10
1721866890000|2024-07-25 00:21:30|364.91|362.91|364.88|362.88|364.95|362.95|364.88|362.88|18
1721866900000|2024-07-25 00:21:40|364.86|362.86|365.09|363.09|365.09|363.09|364.86|362.86|17
1721866910000|2024-07-25 00:21:50|365.1|363.1|365.13|363.13|365.15|363.15|365.1|363.1|17
1721866920000|2024-07-25 00:22:00|365.11|363.11|365.16|363.16|365.16|363.16|365.06|363.06|16
1721866930000|2024-07-25 00:22:10|365.17|363.17|365.23|363.23|365.3|363.3|365.17|363.17|18
1721866940000|2024-07-25 00:22:20|365.25|363.25|365.47|363.47|365.47|363.47|365.24|363.24|17
1721866950000|2024-07-25 00:22:30|365.48|363.48|365.69|363.69|365.8|363.8|365.47|363.47|14
1721866960000|2024-07-25 00:22:40|365.7|363.7|365.66|363.66|365.7|363.7|365.66|363.66|11
1721866970000|2024-07-25 00:22:50|365.68|363.68|365.7|363.7|365.75|363.75|365.67|363.67|7
1721866980000|2024-07-25 00:23:00|365.68|363.68|365.73|363.73|365.75|363.75|365.66|363.66|10
1721866990000|2024-07-25 00:23:10|365.72|363.72|365.66|363.66|365.72|363.72|365.66|363.66|12
1721867000000|2024-07-25 00:23:20|365.67|363.67|365.59|363.59|365.67|363.67|365.59|363.59|11
1721867010000|2024-07-25 00:23:30|365.62|363.62|366.03|364.03|366.04|364.04|365.62|363.62|15
1721867020000|2024-07-25 00:23:40|366.02|364.02|365.98|363.98|366.02|364.02|365.93|363.93|11
1721867030000|2024-07-25 00:23:50|366|364|366.05|364.05|366.09|364.09|366|364|11
1721867040000|2024-07-25 00:24:00|366.03|364.03|365.84|363.84|366.04|364.04|365.84|363.84|10
1721867050000|2024-07-25 00:24:10|365.83|363.83|365.87|363.87|365.89|363.89|365.83|363.83|6
1721867060000|2024-07-25 00:24:20|365.9|363.9|366.05|364.05|366.07|364.07|365.89|363.89|14
1721867070000|2024-07-25 00:24:30|366.11|364.11|366.1|364.1|366.11|364.11|366.05|364.05|9
1721867080000|2024-07-25 00:24:40|366.08|364.08|366|364|366.08|364.08|365.98|363.98|9
1721867090000|2024-07-25 00:24:50|366.02|364.02|365.84|363.84|366.02|364.02|365.83|363.83|13
1721867100000|2024-07-25 00:25:00|365.83|363.83|365.69|363.69|365.83|363.83|365.69|363.69|9
1721867110000|2024-07-25 00:25:10|365.73|363.73|365.7|363.7|365.73|363.73|365.69|363.69|6
1721867120000|2024-07-25 00:25:20|365.71|363.71|365.58|363.58|365.71|363.71|365.58|363.58|10
1721867130000|2024-07-25 00:25:30|365.59|363.59|365.59|363.59|365.62|363.62|365.59|363.59|10
1721867140000|2024-07-25 00:25:40|365.6|363.6|365.68|363.68|365.69|363.69|365.59|363.59|11
1721867150000|2024-07-25 00:25:50|365.67|363.67|365.7|363.7|365.7|363.7|365.66|363.66|11
1721867160000|2024-07-25 00:26:00|365.69|363.69|365.68|363.68|365.72|363.72|365.67|363.67|11
1721867170000|2024-07-25 00:26:10|365.67|363.67|365.68|363.68|365.71|363.71|365.66|363.66|11
1721867180000|2024-07-25 00:26:20|365.66|363.66|365.6|363.6|365.71|363.71|365.6|363.6|10
1721867190000|2024-07-25 00:26:30|365.59|363.59|365.55|363.55|365.59|363.59|365.44|363.44|22
1721867200000|2024-07-25 00:26:40|365.56|363.56|365.54|363.54|365.57|363.57|365.53|363.53|10
1721867210000|2024-07-25 00:26:50|365.52|363.52|365.52|363.52|365.52|363.52|365.5|363.5|8
1721867220000|2024-07-25 00:27:00|365.62|363.62|365.58|363.58|365.64|363.64|365.5|363.5|27
1721867230000|2024-07-25 00:27:10|365.57|363.57|365.67|363.67|365.72|363.72|365.56|363.56|17
1721867240000|2024-07-25 00:27:20|365.66|363.66|365.6|363.6|365.66|363.66|365.6|363.6|3
1721867250000|2024-07-25 00:27:30|365.61|363.61|365.65|363.65|365.65|363.65|365.59|363.59|13
1721867260000|2024-07-25 00:27:40|365.64|363.64|365.59|363.59|365.64|363.64|365.59|363.59|8
1721867270000|2024-07-25 00:27:50|365.61|363.61|365.65|363.65|365.66|363.66|365.59|363.59|10
1721867280000|2024-07-25 00:28:00|365.62|363.62|365.6|363.6|365.64|363.64|365.59|363.59|10
1721867290000|2024-07-25 00:28:10|365.54|363.54|365.46|363.46|365.54|363.54|365.46|363.46|5
1721867300000|2024-07-25 00:28:20|365.33|363.33|365.37|363.37|365.37|363.37|365.31|363.31|7
1721867310000|2024-07-25 00:28:30|365.36|363.36|365.36|363.36|365.37|363.37|365.33|363.33|20
1721867320000|2024-07-25 00:28:40|365.35|363.35|365.31|363.31|365.35|363.35|365.28|363.28|17
1721867330000|2024-07-25 00:28:50|365.32|363.32|365.32|363.32|365.33|363.33|365.26|363.26|18
1721867340000|2024-07-25 00:29:00|365.31|363.31|365.29|363.29|365.35|363.35|365.28|363.28|15
1721867350000|2024-07-25 00:29:10|365.28|363.28|365.26|363.26|365.28|363.28|365.25|363.25|12
1721867360000|2024-07-25 00:29:20|365.3|363.3|365.29|363.29|365.39|363.39|365.29|363.29|20
1721867370000|2024-07-25 00:29:30|365.31|363.31|365.69|363.69|365.83|363.83|365.29|363.29|22
1721867380000|2024-07-25 00:29:40|365.68|363.68|365.6|363.6|365.68|363.68|365.58|363.58|14
1721867390000|2024-07-25 00:29:50|365.59|363.59|365.51|363.51|365.59|363.59|365.49|363.49|18
1721867400000|2024-07-25 00:30:00|365.52|363.52|365.57|363.57|365.58|363.58|365.51|363.51|24
1721867410000|2024-07-25 00:30:10|365.56|363.56|365.41|363.41|365.56|363.56|365.41|363.41|15
1721867420000|2024-07-25 00:30:20|365.33|363.33|365.3|363.3|365.36|363.36|365.28|363.28|14
1721867430000|2024-07-25 00:30:30|365.28|363.28|365.09|363.09|365.28|363.28|365.09|363.09|21
1721867440000|2024-07-25 00:30:40|365.08|363.08|365|363|365.08|363.08|365|363|8
1721867450000|2024-07-25 00:30:50|364.99|362.99|364.79|362.79|364.99|362.99|364.79|362.79|14
1721867460000|2024-07-25 00:31:00|364.8|362.8|364.72|362.72|364.84|362.84|364.69|362.69|14
1721867470000|2024-07-25 00:31:10|364.73|362.73|364.76|362.76|364.77|362.77|364.7|362.7|23
1721867480000|2024-07-25 00:31:20|364.75|362.75|364.68|362.68|364.75|362.75|364.68|362.68|9
1721867490000|2024-07-25 00:31:30|364.64|362.64|364.96|362.96|365.01|363.01|364.52|362.52|29
1721867500000|2024-07-25 00:31:40|364.94|362.94|365.07|363.07|365.07|363.07|364.94|362.94|11
1721867510000|2024-07-25 00:31:50|365.05|363.05|365.04|363.04|365.06|363.06|365.02|363.02|13
1721867520000|2024-07-25 00:32:00|365.06|363.06|364.91|362.91|365.06|363.06|364.91|362.91|7
1721867530000|2024-07-25 00:32:10|364.88|362.88|364.88|362.88|364.89|362.89|364.8|362.8|23
1721867540000|2024-07-25 00:32:20|364.89|362.89|365.03|363.03|365.04|363.04|364.89|362.89|17
1721867550000|2024-07-25 00:32:30|365.04|363.04|365.03|363.03|365.04|363.04|365.03|363.03|2
1721867560000|2024-07-25 00:32:40|365.01|363.01|365.03|363.03|365.06|363.06|365.01|363.01|12
1721867570000|2024-07-25 00:32:50|365.02|363.02|364.93|362.93|365.02|363.02|364.92|362.92|11
1721867580000|2024-07-25 00:33:00|364.91|362.91|365.04|363.04|365.04|363.04|364.91|362.91|21
1721867590000|2024-07-25 00:33:10|365.03|363.03|364.91|362.91|365.08|363.08|364.9|362.9|19
1721867600000|2024-07-25 00:33:20|364.9|362.9|364.93|362.93|364.93|362.93|364.84|362.84|14
1721867610000|2024-07-25 00:33:30|364.91|362.91|364.95|362.95|364.95|362.95|364.87|362.87|15
1721867620000|2024-07-25 00:33:40|364.94|362.94|365.08|363.08|365.08|363.08|364.94|362.94|14
1721867630000|2024-07-25 00:33:50|365.09|363.09|365.07|363.07|365.09|363.09|365.05|363.05|10
1721867640000|2024-07-25 00:34:00|365.06|363.06|365.03|363.03|365.12|363.12|365.03|363.03|17
1721867650000|2024-07-25 00:34:10|364.95|362.95|364.81|362.81|364.97|362.97|364.75|362.75|23
1721867660000|2024-07-25 00:34:20|364.8|362.8|364.68|362.68|364.8|362.8|364.67|362.67|9
1721867670000|2024-07-25 00:34:30|364.69|362.69|364.72|362.72|364.74|362.74|364.67|362.67|13
1721867680000|2024-07-25 00:34:40|364.71|362.71|364.72|362.72|364.72|362.72|364.68|362.68|12
1721867690000|2024-07-25 00:34:50|364.73|362.73|364.67|362.67|364.73|362.73|364.67|362.67|13
1721867700000|2024-07-25 00:35:00|364.66|362.66|364.77|362.77|364.83|362.83|364.64|362.64|14
1721867710000|2024-07-25 00:35:10|364.78|362.78|364.77|362.77|364.8|362.8|364.75|362.75|15
1721867720000|2024-07-25 00:35:20|364.76|362.76|364.67|362.67|364.76|362.76|364.64|362.64|15
1721867730000|2024-07-25 00:35:30|364.71|362.71|364.77|362.77|364.78|362.78|364.69|362.69|15
1721867740000|2024-07-25 00:35:40|364.75|362.75|364.58|362.58|364.75|362.75|364.58|362.58|16
1721867750000|2024-07-25 00:35:50|364.56|362.56|364.61|362.61|364.62|362.62|364.54|362.54|16
1721867760000|2024-07-25 00:36:00|364.62|362.62|364.76|362.76|364.78|362.78|364.62|362.62|17
1721867770000|2024-07-25 00:36:10|364.83|362.83|364.71|362.71|364.83|362.83|364.71|362.71|15
1721867780000|2024-07-25 00:36:20|364.72|362.72|364.68|362.68|364.74|362.74|364.68|362.68|13
1721867790000|2024-07-25 00:36:30|364.65|362.65|364.46|362.46|364.65|362.65|364.46|362.46|15
1721867800000|2024-07-25 00:36:40|364.45|362.45|364.34|362.34|364.47|362.47|364.33|362.33|18
1721867810000|2024-07-25 00:36:50|364.31|362.31|364.17|362.17|364.31|362.31|364.13|362.13|15
1721867820000|2024-07-25 00:37:00|364.18|362.18|364.16|362.16|364.19|362.19|364.12|362.12|14
1721867830000|2024-07-25 00:37:10|364.17|362.17|364.4|362.4|364.4|362.4|364.16|362.16|21
1721867840000|2024-07-25 00:37:20|364.37|362.37|364.5|362.5|364.53|362.53|364.37|362.37|13
1721867850000|2024-07-25 00:37:30|364.51|362.51|364.57|362.57|364.63|362.63|364.5|362.5|11
1721867860000|2024-07-25 00:37:40|364.56|362.56|364.59|362.59|364.61|362.61|364.55|362.55|23
1721867870000|2024-07-25 00:37:50|364.6|362.6|364.51|362.51|364.6|362.6|364.46|362.46|18
1721867880000|2024-07-25 00:38:00|364.52|362.52|364.38|362.38|364.52|362.52|364.37|362.37|16
1721867890000|2024-07-25 00:38:10|364.37|362.37|364.21|362.21|364.37|362.37|364.2|362.2|22
1721867900000|2024-07-25 00:38:20|364.22|362.22|364.36|362.36|364.42|362.42|364.22|362.22|21
1721867910000|2024-07-25 00:38:30|364.35|362.35|364.3|362.3|364.35|362.35|364.3|362.3|15
1721867920000|2024-07-25 00:38:40|364.29|362.29|364.3|362.3|364.34|362.34|364.29|362.29|17
1721867930000|2024-07-25 00:38:50|364.33|362.33|364.39|362.39|364.39|362.39|364.32|362.32|9
1721867940000|2024-07-25 00:39:00|364.37|362.37|364.44|362.44|364.44|362.44|364.37|362.37|8
1721867950000|2024-07-25 00:39:10|364.43|362.43|364.43|362.43|364.45|362.45|364.42|362.42|11
1721867960000|2024-07-25 00:39:20|364.44|362.44|364.55|362.55|364.55|362.55|364.44|362.44|5
1721867970000|2024-07-25 00:39:30|364.56|362.56|364.62|362.62|364.65|362.65|364.56|362.56|13
1721867980000|2024-07-25 00:39:40|364.61|362.61|364.68|362.68|364.68|362.68|364.58|362.58|14
1721867990000|2024-07-25 00:39:50|364.66|362.66|364.73|362.73|364.75|362.75|364.66|362.66|10
1721868000000|2024-07-25 00:40:00|364.74|362.74|364.75|362.75|364.79|362.79|364.74|362.74|10
1721868010000|2024-07-25 00:40:10|364.76|362.76|364.7|362.7|364.8|362.8|364.67|362.67|24
1721868020000|2024-07-25 00:40:20|364.69|362.69|364.8|362.8|364.8|362.8|364.68|362.68|16
1721868030000|2024-07-25 00:40:30|364.78|362.78|364.79|362.79|364.83|362.83|364.77|362.77|14
1721868040000|2024-07-25 00:40:40|364.78|362.78|364.76|362.76|364.79|362.79|364.74|362.74|15
1721868050000|2024-07-25 00:40:50|364.77|362.77|364.67|362.67|364.77|362.77|364.66|362.66|12
1721868060000|2024-07-25 00:41:00|364.7|362.7|364.7|362.7|364.71|362.71|364.57|362.57|17
1721868070000|2024-07-25 00:41:10|364.68|362.68|364.93|362.93|364.93|362.93|364.68|362.68|17
1721868080000|2024-07-25 00:41:20|364.88|362.88|364.89|362.89|364.93|362.93|364.88|362.88|8
1721868090000|2024-07-25 00:41:30|364.88|362.88|364.76|362.76|364.89|362.89|364.74|362.74|15
1721868100000|2024-07-25 00:41:40|364.78|362.78|364.86|362.86|364.86|362.86|364.78|362.78|14
1721868110000|2024-07-25 00:41:50|364.88|362.88|364.91|362.91|364.91|362.91|364.83|362.83|12
1721868120000|2024-07-25 00:42:00|364.9|362.9|364.87|362.87|364.91|362.91|364.87|362.87|7
1721868130000|2024-07-25 00:42:10|364.88|362.88|364.83|362.83|364.88|362.88|364.83|362.83|9
1721868140000|2024-07-25 00:42:20|364.82|362.82|364.84|362.84|364.84|362.84|364.79|362.79|8
1721868150000|2024-07-25 00:42:30|364.83|362.83|365.07|363.07|365.1|363.1|364.82|362.82|15
1721868160000|2024-07-25 00:42:40|365.06|363.06|365.08|363.08|365.19|363.19|365.04|363.04|17
1721868170000|2024-07-25 00:42:50|365.11|363.11|365.18|363.18|365.19|363.19|365.1|363.1|14
1721868180000|2024-07-25 00:43:00|365.19|363.19|365.24|363.24|365.3|363.3|365.19|363.19|19
1721868190000|2024-07-25 00:43:10|365.22|363.22|365.11|363.11|365.22|363.22|365.11|363.11|9
1721868200000|2024-07-25 00:43:20|365.14|363.14|365.16|363.16|365.17|363.17|365.13|363.13|7
1721868210000|2024-07-25 00:43:30|365.17|363.17|365.21|363.21|365.21|363.21|365.16|363.16|9
1721868220000|2024-07-25 00:43:40|365.2|363.2|365.19|363.19|365.25|363.25|365.18|363.18|12
1721868230000|2024-07-25 00:43:50|365.2|363.2|365.22|363.22|365.23|363.23|365.2|363.2|12
1721868240000|2024-07-25 00:44:00|365.21|363.21|365.15|363.15|365.21|363.21|365.12|363.12|13
1721868250000|2024-07-25 00:44:10|365.2|363.2|365.26|363.26|365.28|363.28|365.2|363.2|17
1721868260000|2024-07-25 00:44:20|365.25|363.25|365.27|363.27|365.29|363.29|365.25|363.25|9
1721868270000|2024-07-25 00:44:30|365.28|363.28|365.4|363.4|365.4|363.4|365.28|363.28|11
1721868280000|2024-07-25 00:44:40|365.39|363.39|365.4|363.4|365.4|363.4|365.38|363.38|6
1721868290000|2024-07-25 00:44:50|365.41|363.41|365.44|363.44|365.44|363.44|365.41|363.41|6
1721868300000|2024-07-25 00:45:00|365.45|363.45|365.58|363.58|365.63|363.63|365.45|363.45|18
1721868310000|2024-07-25 00:45:10|365.59|363.59|365.62|363.62|365.68|363.68|365.59|363.59|13
1721868320000|2024-07-25 00:45:20|365.63|363.63|365.59|363.59|365.63|363.63|365.59|363.59|7
1721868330000|2024-07-25 00:45:30|365.6|363.6|365.79|363.79|365.85|363.85|365.6|363.6|16
1721868340000|2024-07-25 00:45:40|365.74|363.74|365.66|363.66|365.74|363.74|365.64|363.64|13
1721868350000|2024-07-25 00:45:50|365.65|363.65|365.66|363.66|365.7|363.7|365.65|363.65|9
1721868360000|2024-07-25 00:46:00|365.67|363.67|365.37|363.37|365.67|363.67|365.24|363.24|25
1721868370000|2024-07-25 00:46:10|365.38|363.38|365.37|363.37|365.45|363.45|365.29|363.29|22
1721868380000|2024-07-25 00:46:20|365.39|363.39|365.31|363.31|365.48|363.48|365.3|363.3|19
1721868390000|2024-07-25 00:46:30|365.33|363.33|365.37|363.37|365.43|363.43|365.32|363.32|17
1721868400000|2024-07-25 00:46:40|365.38|363.38|365.53|363.53|365.53|363.53|365.36|363.36|15
1721868410000|2024-07-25 00:46:50|365.56|363.56|365.74|363.74|365.74|363.74|365.56|363.56|11
1721868420000|2024-07-25 00:47:00|365.75|363.75|365.75|363.75|365.82|363.82|365.75|363.75|19
1721868430000|2024-07-25 00:47:10|365.74|363.74|365.69|363.69|365.76|363.76|365.64|363.64|15
1721868440000|2024-07-25 00:47:20|365.7|363.7|365.7|363.7|365.77|363.77|365.69|363.69|18
1721868450000|2024-07-25 00:47:30|365.69|363.69|365.71|363.71|365.74|363.74|365.66|363.66|21
1721868460000|2024-07-25 00:47:40|365.7|363.7|365.68|363.68|365.74|363.74|365.64|363.64|19
1721868470000|2024-07-25 00:47:50|365.67|363.67|365.73|363.73|365.76|363.76|365.67|363.67|13
1721868480000|2024-07-25 00:48:00|365.72|363.72|365.7|363.7|365.78|363.78|365.7|363.7|16
1721868490000|2024-07-25 00:48:10|365.69|363.69|365.89|363.89|365.9|363.9|365.69|363.69|15
1721868500000|2024-07-25 00:48:20|365.88|363.88|365.87|363.87|365.88|363.88|365.82|363.82|11
1721868510000|2024-07-25 00:48:30|365.86|363.86|365.78|363.78|365.87|363.87|365.78|363.78|11
1721868520000|2024-07-25 00:48:40|365.79|363.79|365.73|363.73|365.79|363.79|365.73|363.73|11
1721868530000|2024-07-25 00:48:50|365.74|363.74|365.83|363.83|365.85|363.85|365.74|363.74|14
1721868540000|2024-07-25 00:49:00|365.82|363.82|365.83|363.83|365.83|363.83|365.76|363.76|12
1721868550000|2024-07-25 00:49:10|365.82|363.82|365.97|363.97|365.99|363.99|365.79|363.79|15
1721868560000|2024-07-25 00:49:20|365.96|363.96|366.01|364.01|366.02|364.02|365.94|363.94|18
1721868570000|2024-07-25 00:49:30|366.02|364.02|365.97|363.97|366.05|364.05|365.96|363.96|13
1721868580000|2024-07-25 00:49:40|365.98|363.98|365.99|363.99|366.01|364.01|365.97|363.97|14
1721868590000|2024-07-25 00:49:50|365.98|363.98|365.93|363.93|365.98|363.98|365.93|363.93|12
1721868600000|2024-07-25 00:50:00|365.92|363.92|365.95|363.95|365.95|363.95|365.91|363.91|15
1721868610000|2024-07-25 00:50:10|365.96|363.96|365.94|363.94|366|364|365.94|363.94|15
1721868620000|2024-07-25 00:50:20|365.95|363.95|365.84|363.84|365.96|363.96|365.84|363.84|14
1721868630000|2024-07-25 00:50:30|365.81|363.81|365.61|363.61|365.81|363.81|365.58|363.58|21
1721868640000|2024-07-25 00:50:40|365.62|363.62|365.64|363.64|365.66|363.66|365.59|363.59|14
1721868650000|2024-07-25 00:50:50|365.67|363.67|365.59|363.59|365.67|363.67|365.55|363.55|13
1721868660000|2024-07-25 00:51:00|365.6|363.6|365.55|363.55|365.61|363.61|365.49|363.49|17
1721868670000|2024-07-25 00:51:10|365.54|363.54|365.56|363.56|365.59|363.59|365.53|363.53|18
1721868680000|2024-07-25 00:51:20|365.57|363.57|365.6|363.6|365.63|363.63|365.56|363.56|15
1721868690000|2024-07-25 00:51:30|365.59|363.59|365.48|363.48|365.59|363.59|365.48|363.48|16
1721868700000|2024-07-25 00:51:40|365.47|363.47|365.46|363.46|365.47|363.47|365.45|363.45|9
1721868710000|2024-07-25 00:51:50|365.45|363.45|365.39|363.39|365.46|363.46|365.38|363.38|11
1721868720000|2024-07-25 00:52:00|365.46|363.46|365.41|363.41|365.49|363.49|365.38|363.38|12
1721868730000|2024-07-25 00:52:10|365.4|363.4|365.38|363.38|365.43|363.43|365.38|363.38|13
1721868740000|2024-07-25 00:52:20|365.4|363.4|365.25|363.25|365.4|363.4|365.23|363.23|19
1721868750000|2024-07-25 00:52:30|365.24|363.24|365.23|363.23|365.26|363.26|365.21|363.21|20
1721868760000|2024-07-25 00:52:40|365.25|363.25|365.26|363.26|365.26|363.26|365.22|363.22|12
1721868770000|2024-07-25 00:52:50|365.25|363.25|365.26|363.26|365.33|363.33|365.25|363.25|11
1721868780000|2024-07-25 00:53:00|365.25|363.25|365.19|363.19|365.25|363.25|365.19|363.19|7
1721868790000|2024-07-25 00:53:10|365.18|363.18|364.98|362.98|365.18|363.18|364.98|362.98|16
1721868800000|2024-07-25 00:53:20|364.94|362.94|364.89|362.89|364.94|362.94|364.87|362.87|14
1721868810000|2024-07-25 00:53:30|364.87|362.87|364.78|362.78|364.87|362.87|364.76|362.76|14
1721868820000|2024-07-25 00:53:40|364.76|362.76|364.72|362.72|364.76|362.76|364.67|362.67|20
1721868830000|2024-07-25 00:53:50|364.73|362.73|364.89|362.89|364.9|362.9|364.73|362.73|22
1721868840000|2024-07-25 00:54:00|364.88|362.88|364.85|362.85|364.91|362.91|364.85|362.85|8
1721868850000|2024-07-25 00:54:10|364.86|362.86|364.98|362.98|365|363|364.86|362.86|15
1721868860000|2024-07-25 00:54:20|364.99|362.99|364.94|362.94|364.99|362.99|364.93|362.93|12
1721868870000|2024-07-25 00:54:30|364.95|362.95|364.99|362.99|365.01|363.01|364.95|362.95|13
1721868880000|2024-07-25 00:54:40|365|363|365.01|363.01|365.02|363.02|365|363|3
1721868890000|2024-07-25 00:54:50|364.98|362.98|364.88|362.88|365.04|363.04|364.85|362.85|14
1721868900000|2024-07-25 00:55:00|364.85|362.85|364.88|362.88|364.93|362.93|364.79|362.79|20
1721868910000|2024-07-25 00:55:10|364.85|362.85|364.84|362.84|364.89|362.89|364.84|362.84|13
1721868920000|2024-07-25 00:55:20|364.83|362.83|364.75|362.75|364.85|362.85|364.72|362.72|11
1721868930000|2024-07-25 00:55:30|364.74|362.74|364.63|362.63|364.74|362.74|364.59|362.59|18
1721868940000|2024-07-25 00:55:40|364.62|362.62|364.62|362.62|364.63|362.63|364.6|362.6|15
1721868950000|2024-07-25 00:55:50|364.63|362.63|364.6|362.6|364.63|362.63|364.59|362.59|14
1721868960000|2024-07-25 00:56:00|364.61|362.61|364.48|362.48|364.61|362.61|364.48|362.48|15
1721868970000|2024-07-25 00:56:10|364.47|362.47|364.39|362.39|364.48|362.48|364.39|362.39|18
1721868980000|2024-07-25 00:56:20|364.44|362.44|364.28|362.28|364.44|362.44|364.16|362.16|21
1721868990000|2024-07-25 00:56:30|364.32|362.32|364.25|362.25|364.34|362.34|364.25|362.25|16
1721869000000|2024-07-25 00:56:40|364.24|362.24|364.26|362.26|364.26|362.26|364.22|362.22|13
1721869010000|2024-07-25 00:56:50|364.24|362.24|364.24|362.24|364.26|362.26|364.22|362.22|8
1721869020000|2024-07-25 00:57:00|364.23|362.23|364.2|362.2|364.24|362.24|364.16|362.16|15
1721869030000|2024-07-25 00:57:10|364.21|362.21|364.24|362.24|364.24|362.24|364.16|362.16|14
1721869040000|2024-07-25 00:57:20|364.25|362.25|364.33|362.33|364.34|362.34|364.24|362.24|13
1721869050000|2024-07-25 00:57:30|364.31|362.31|364.29|362.29|364.35|362.35|364.29|362.29|13
1721869060000|2024-07-25 00:57:40|364.3|362.3|364.25|362.25|364.3|362.3|364.22|362.22|16
1721869070000|2024-07-25 00:57:50|364.24|362.24|364.29|362.29|364.31|362.31|364.24|362.24|10
1721869080000|2024-07-25 00:58:00|364.28|362.28|364.28|362.28|364.33|362.33|364.28|362.28|7
1721869090000|2024-07-25 00:58:10|364.25|362.25|364.27|362.27|364.28|362.28|364.23|362.23|16
1721869100000|2024-07-25 00:58:20|364.23|362.23|364.06|362.06|364.27|362.27|364.03|362.03|21
1721869110000|2024-07-25 00:58:30|364.02|362.02|363.98|361.98|364.05|362.05|363.98|361.98|11
1721869120000|2024-07-25 00:58:40|364.02|362.02|364.04|362.04|364.06|362.06|363.98|361.98|14
1721869130000|2024-07-25 00:58:50|363.99|361.99|364.05|362.05|364.13|362.13|363.96|361.96|16
1721869140000|2024-07-25 00:59:00|364.04|362.04|364.19|362.19|364.2|362.2|363.97|361.97|21
1721869150000|2024-07-25 00:59:10|364.2|362.2|364.19|362.19|364.21|362.21|364.15|362.15|16
1721869160000|2024-07-25 00:59:20|364.18|362.18|364.25|362.25|364.25|362.25|364.15|362.15|16
1721869170000|2024-07-25 00:59:30|364.24|362.24|364.21|362.21|364.26|362.26|364.21|362.21|13
1721869180000|2024-07-25 00:59:40|364.2|362.2|364.24|362.24|364.25|362.25|364.2|362.2|9
1721869190000|2024-07-25 00:59:50|364.23|362.23|364.15|362.15|364.23|362.23|364.15|362.15|5
1721869200000|2024-07-25 01:00:00|364.14|362.14|364.11|362.11|364.16|362.16|364.09|362.09|21
1721869210000|2024-07-25 01:00:10|364.13|362.13|364.11|362.11|364.13|362.13|364.1|362.1|8
1721869220000|2024-07-25 01:00:20|364.12|362.12|364.15|362.15|364.17|362.17|364.1|362.1|8
1721869230000|2024-07-25 01:00:30|364.16|362.16|364.15|362.15|364.16|362.16|364.15|362.15|2
1721869240000|2024-07-25 01:00:40|364.17|362.17|364.15|362.15|364.18|362.18|364.15|362.15|4
1721869250000|2024-07-25 01:00:50|364.16|362.16|364.02|362.02|364.16|362.16|364.02|362.02|9
1721869260000|2024-07-25 01:01:00|364.03|362.03|363.93|361.93|364.03|362.03|363.87|361.87|20
1721869270000|2024-07-25 01:01:10|363.92|361.92|364.15|362.15|364.16|362.16|363.92|361.92|23
1721869280000|2024-07-25 01:01:20|364.14|362.14|364.35|362.35|364.36|362.36|364.14|362.14|24
1721869290000|2024-07-25 01:01:30|364.36|362.36|364.29|362.29|364.37|362.37|364.27|362.27|10
1721869300000|2024-07-25 01:01:40|364.28|362.28|364.22|362.22|364.28|362.28|364.22|362.22|11
1721869310000|2024-07-25 01:01:50|364.21|362.21|364.16|362.16|364.21|362.21|364.14|362.14|20
1721869320000|2024-07-25 01:02:00|364.15|362.15|364.22|362.22|364.24|362.24|364.14|362.14|20
1721869330000|2024-07-25 01:02:10|364.21|362.21|364.23|362.23|364.23|362.23|364.12|362.12|15
1721869340000|2024-07-25 01:02:20|364.24|362.24|364.24|362.24|364.28|362.28|364.23|362.23|13
1721869350000|2024-07-25 01:02:30|364.23|362.23|364.27|362.27|364.28|362.28|364.22|362.22|9
1721869360000|2024-07-25 01:02:40|364.28|362.28|364.25|362.25|364.29|362.29|364.25|362.25|9
1721869370000|2024-07-25 01:02:50|364.26|362.26|364.15|362.15|364.26|362.26|364.15|362.15|7
1721869380000|2024-07-25 01:03:00|364.14|362.14|364.1|362.1|364.15|362.15|363.97|361.97|27
1721869390000|2024-07-25 01:03:10|364.09|362.09|363.96|361.96|364.11|362.11|363.91|361.91|20
1721869400000|2024-07-25 01:03:20|363.95|361.95|363.86|361.86|363.95|361.95|363.83|361.83|21
1721869410000|2024-07-25 01:03:30|363.87|361.87|363.83|361.83|363.89|361.89|363.83|361.83|18
1721869420000|2024-07-25 01:03:40|363.85|361.85|363.64|361.64|363.85|361.85|363.62|361.62|20
1721869430000|2024-07-25 01:03:50|363.67|361.67|363.6|361.6|363.67|361.67|363.53|361.53|23
1721869440000|2024-07-25 01:04:00|363.61|361.61|363.57|361.57|363.62|361.62|363.54|361.54|21
1721869450000|2024-07-25 01:04:10|363.58|361.58|363.59|361.59|363.6|361.6|363.55|361.55|17
1721869460000|2024-07-25 01:04:20|363.6|361.6|363.59|361.59|363.6|361.6|363.5|361.5|21
1721869470000|2024-07-25 01:04:30|363.61|361.61|363.56|361.56|363.61|361.61|363.53|361.53|16
1721869480000|2024-07-25 01:04:40|363.55|361.55|363.22|361.22|363.55|361.55|363.21|361.21|22
1721869490000|2024-07-25 01:04:50|363.21|361.21|363.12|361.12|363.21|361.21|363.05|361.05|21
1721869500000|2024-07-25 01:05:00|363.11|361.11|362.96|360.96|363.19|361.19|362.95|360.95|27
1721869510000|2024-07-25 01:05:10|362.94|360.94|363.32|361.32|363.33|361.33|362.94|360.94|27
1721869520000|2024-07-25 01:05:20|363.33|361.33|363.48|361.48|363.52|361.52|363.21|361.21|33
1721869530000|2024-07-25 01:05:30|363.46|361.46|363.39|361.39|363.61|361.61|363.33|361.33|25
1721869540000|2024-07-25 01:05:40|363.42|361.42|363.33|361.33|363.42|361.42|363.21|361.21|31
1721869550000|2024-07-25 01:05:50|363.28|361.28|363.06|361.06|363.38|361.38|362.96|360.96|17
1721869560000|2024-07-25 01:06:00|363.05|361.05|362.93|360.93|363.23|361.23|362.93|360.93|30
1721869570000|2024-07-25 01:06:10|362.92|360.92|362.44|360.44|362.92|360.92|362.44|360.44|28
1721869580000|2024-07-25 01:06:20|362.38|360.38|362.25|360.25|362.45|360.45|361.96|359.96|30
1721869590000|2024-07-25 01:06:30|362.23|360.23|362.33|360.33|362.51|360.51|362.23|360.23|26
1721869600000|2024-07-25 01:06:40|362.39|360.39|362.13|360.13|362.5|360.5|362.13|360.13|32
1721869610000|2024-07-25 01:06:50|362.16|360.16|362.1|360.1|362.25|360.25|362.1|360.1|26
1721869620000|2024-07-25 01:07:00|362.17|360.17|361.84|359.84|362.24|360.24|361.66|359.66|34
1721869630000|2024-07-25 01:07:10|361.83|359.83|361.37|359.37|361.88|359.88|361.32|359.32|36
1721869640000|2024-07-25 01:07:20|361.39|359.39|361.43|359.43|361.81|359.81|361.39|359.39|35
1721869650000|2024-07-25 01:07:30|361.36|359.36|360.81|358.81|361.36|359.36|360.56|358.56|36
1721869660000|2024-07-25 01:07:40|360.83|358.83|360.52|358.52|360.9|358.9|360.46|358.46|30
1721869670000|2024-07-25 01:07:50|360.46|358.46|360.4|358.4|360.53|358.53|360.39|358.39|25
1721869680000|2024-07-25 01:08:00|360.38|358.38|359.45|357.45|360.4|358.4|359.45|357.45|18
1721869690000|2024-07-25 01:08:10|359.41|357.41|359.72|357.72|359.97|357.97|359.4|357.4|31
1721869700000|2024-07-25 01:08:20|359.61|357.61|359.89|357.89|360.06|358.06|359.61|357.61|31
1721869710000|2024-07-25 01:08:30|359.92|357.92|359.63|357.63|360.21|358.21|359.59|357.59|38
1721869720000|2024-07-25 01:08:40|359.62|357.62|359.38|357.38|359.62|357.62|359.32|357.32|36
1721869730000|2024-07-25 01:08:50|359.32|357.32|358.22|356.22|359.32|357.32|358.22|356.22|22
1721869740000|2024-07-25 01:09:00|358.25|356.25|356.74|354.74|358.35|356.35|356.68|354.68|30
1721869750000|2024-07-25 01:09:10|356.64|354.64|357.04|355.04|357.04|355.04|356.3|354.3|21
1721869760000|2024-07-25 01:09:20|357.03|355.03|357.14|355.14|357.14|355.14|356.62|354.62|33
1721869770000|2024-07-25 01:09:30|357.15|355.15|356.04|354.04|357.15|355.15|356.04|354.04|35
1721869780000|2024-07-25 01:09:40|355.97|353.97|353.93|351.93|355.99|353.99|353.93|351.93|33
1721869790000|2024-07-25 01:09:50|353.94|351.94|353.98|351.98|353.98|351.98|353.11|351.11|32
1721869800000|2024-07-25 01:10:00|353.97|351.97|355.2|353.2|355.2|353.2|353.97|351.97|32
1721869810000|2024-07-25 01:10:10|355.19|353.19|354.7|352.7|355.19|353.19|354.16|352.16|25
1721869820000|2024-07-25 01:10:20|354.53|352.53|354.87|352.87|355.16|353.16|354.26|352.26|39
1721869830000|2024-07-25 01:10:30|354.89|352.89|355.83|353.83|355.9|353.9|354.89|352.89|33
1721869840000|2024-07-25 01:10:40|355.76|353.76|356.15|354.15|356.16|354.16|355.66|353.66|34
1721869850000|2024-07-25 01:10:50|356.16|354.16|356.73|354.73|356.75|354.75|356.16|354.16|31
1721869860000|2024-07-25 01:11:00|356.7|354.7|355.31|353.31|356.75|354.75|355.3|353.3|34
1721869870000|2024-07-25 01:11:10|355.48|353.48|356.49|354.49|356.53|354.53|355.48|353.48|34
1721869880000|2024-07-25 01:11:20|356.58|354.58|356.9|354.9|356.9|354.9|356.57|354.57|23
1721869890000|2024-07-25 01:11:30|357.1|355.1|357.06|355.06|357.49|355.49|357.06|355.06|25
1721869900000|2024-07-25 01:11:40|357.04|355.04|357.41|355.41|357.61|355.61|356.75|354.75|35
1721869910000|2024-07-25 01:11:50|357.39|355.39|357.31|355.31|357.65|355.65|357.15|355.15|27
1721869920000|2024-07-25 01:12:00|357.06|355.06|357.04|355.04|357.08|355.08|356.39|354.39|23
1721869930000|2024-07-25 01:12:10|357.23|355.23|357.26|355.26|357.58|355.58|357.12|355.12|32
1721869940000|2024-07-25 01:12:20|357.25|355.25|357.37|355.37|357.43|355.43|356.96|354.96|32
1721869950000|2024-07-25 01:12:30|357.44|355.44|357.82|355.82|357.82|355.82|357.2|355.2|36
1721869960000|2024-07-25 01:12:40|357.83|355.83|357.96|355.96|358.04|356.04|357.77|355.77|29
1721869970000|2024-07-25 01:12:50|357.98|355.98|357.77|355.77|358.1|356.1|357.51|355.51|35
1721869980000|2024-07-25 01:13:00|357.78|355.78|357.11|355.11|357.83|355.83|357.06|355.06|35
1721869990000|2024-07-25 01:13:10|357.09|355.09|356.82|354.82|357.14|355.14|356.79|354.79|28
1721870000000|2024-07-25 01:13:20|356.94|354.94|357.25|355.25|357.58|355.58|356.93|354.93|33
1721870010000|2024-07-25 01:13:30|357.26|355.26|357.11|355.11|357.26|355.26|356.86|354.86|31
1721870020000|2024-07-25 01:13:40|357.1|355.1|357.06|355.06|357.1|355.1|356.75|354.75|31
1721870030000|2024-07-25 01:13:50|357.16|355.16|357.38|355.38|357.41|355.41|357.11|355.11|38
1721870040000|2024-07-25 01:14:00|357.35|355.35|356.99|354.99|357.35|355.35|356.9|354.9|38
1721870050000|2024-07-25 01:14:10|356.91|354.91|357.18|355.18|357.18|355.18|356.82|354.82|31
1721870060000|2024-07-25 01:14:20|357.29|355.29|356.77|354.77|357.41|355.41|356.73|354.73|36
1721870070000|2024-07-25 01:14:30|356.85|354.85|356.32|354.32|357.04|355.04|356.28|354.28|35
1721870080000|2024-07-25 01:14:40|356.26|354.26|356.09|354.09|356.44|354.44|356.06|354.06|29
1721870090000|2024-07-25 01:14:50|356.12|354.12|356.08|354.08|356.34|354.34|355.81|353.81|36
1721870100000|2024-07-25 01:15:00|356.02|354.02|356.72|354.72|356.72|354.72|356.02|354.02|38
1721870110000|2024-07-25 01:15:10|356.69|354.69|357.26|355.26|357.35|355.35|356.46|354.46|33
1721870120000|2024-07-25 01:15:20|357.2|355.2|356.38|354.38|357.22|355.22|356.38|354.38|37
1721870130000|2024-07-25 01:15:30|356.36|354.36|356.24|354.24|356.61|354.61|356.22|354.22|31
1721870140000|2024-07-25 01:15:40|356.2|354.2|356.73|354.73|356.75|354.75|356.2|354.2|34
1721870150000|2024-07-25 01:15:50|356.78|354.78|357.33|355.33|357.33|355.33|356.78|354.78|36
1721870160000|2024-07-25 01:16:00|357.32|355.32|357.55|355.55|357.56|355.56|357|355|33
1721870170000|2024-07-25 01:16:10|357.5|355.5|357.41|355.41|357.72|355.72|357.35|355.35|31
1721870180000|2024-07-25 01:16:20|357.38|355.38|358.04|356.04|358.19|356.19|357.38|355.38|32
1721870190000|2024-07-25 01:16:30|358.06|356.06|357.71|355.71|358.11|356.11|357.57|355.57|31
1721870200000|2024-07-25 01:16:40|357.73|355.73|357.78|355.78|357.84|355.84|357.68|355.68|29
1721870210000|2024-07-25 01:16:50|357.83|355.83|357.71|355.71|358.05|356.05|357.71|355.71|34
1721870220000|2024-07-25 01:17:00|357.72|355.72|357.5|355.5|357.89|355.89|357.36|355.36|32
1721870230000|2024-07-25 01:17:10|357.51|355.51|356.94|354.94|357.51|355.51|356.91|354.91|30
1721870240000|2024-07-25 01:17:20|356.82|354.82|357.54|355.54|357.55|355.55|356.67|354.67|32
1721870250000|2024-07-25 01:17:30|357.56|355.56|357.46|355.46|357.75|355.75|357.44|355.44|25
1721870260000|2024-07-25 01:17:40|357.45|355.45|357.42|355.42|357.6|355.6|357.42|355.42|26
1721870270000|2024-07-25 01:17:50|357.44|355.44|357.43|355.43|357.54|355.54|357.42|355.42|23
1721870280000|2024-07-25 01:18:00|357.44|355.44|356.81|354.81|357.44|355.44|356.81|354.81|30
1721870290000|2024-07-25 01:18:10|356.8|354.8|356.73|354.73|356.85|354.85|356.37|354.37|27
1721870300000|2024-07-25 01:18:20|356.84|354.84|356.51|354.51|356.84|354.84|356.33|354.33|29
1721870310000|2024-07-25 01:18:30|356.49|354.49|356.37|354.37|356.61|354.61|356.28|354.28|30
1721870320000|2024-07-25 01:18:40|356.36|354.36|355.78|353.78|356.4|354.4|355.78|353.78|26
1721870330000|2024-07-25 01:18:50|355.71|353.71|355.34|353.34|355.71|353.71|355.27|353.27|16
1721870340000|2024-07-25 01:19:00|355.33|353.33|354.61|352.61|355.35|353.35|354.32|352.32|27
1721870350000|2024-07-25 01:19:10|354.85|352.85|355.63|353.63|355.72|353.72|354.82|352.82|38
1721870360000|2024-07-25 01:19:20|355.51|353.51|355.13|353.13|355.6|353.6|354.8|352.8|35
1721870370000|2024-07-25 01:19:30|355.04|353.04|354.28|352.28|355.04|353.04|354.13|352.13|32
1721870380000|2024-07-25 01:19:40|354.27|352.27|353.85|351.85|354.27|352.27|353.52|351.52|33
1721870390000|2024-07-25 01:19:50|353.93|351.93|354.41|352.41|354.41|352.41|353.9|351.9|34
1721870400000|2024-07-25 01:20:00|354.37|352.37|354.33|352.33|354.64|352.64|354.3|352.3|33
1721870410000|2024-07-25 01:20:10|354.3|352.3|353.64|351.64|354.35|352.35|353.54|351.54|33
1721870420000|2024-07-25 01:20:20|353.66|351.66|354.9|352.9|354.9|352.9|353.66|351.66|36
1721870430000|2024-07-25 01:20:30|354.92|352.92|355.46|353.46|355.53|353.53|354.92|352.92|35
1721870440000|2024-07-25 01:20:40|355.39|353.39|355.58|353.58|355.72|353.72|355.36|353.36|32
1721870450000|2024-07-25 01:20:50|355.6|353.6|355.89|353.89|356.09|354.09|355.56|353.56|33
1721870460000|2024-07-25 01:21:00|355.97|353.97|355.58|353.58|356.16|354.16|355.55|353.55|36
1721870470000|2024-07-25 01:21:10|355.41|353.41|355.4|353.4|355.56|353.56|355.17|353.17|32
1721870480000|2024-07-25 01:21:20|355.34|353.34|354.86|352.86|355.44|353.44|354.71|352.71|37
1721870490000|2024-07-25 01:21:30|354.7|352.7|354.57|352.57|354.7|352.7|354.21|352.21|34
1721870500000|2024-07-25 01:21:40|354.64|352.64|355.03|353.03|355.14|353.14|354.57|352.57|30
1721870510000|2024-07-25 01:21:50|354.93|352.93|354.43|352.43|354.93|352.93|354.43|352.43|34
1721870520000|2024-07-25 01:22:00|354.32|352.32|353.58|351.58|354.41|352.41|353.47|351.47|32
1721870530000|2024-07-25 01:22:10|353.57|351.57|353.36|351.36|353.73|351.73|353.36|351.36|22
1721870540000|2024-07-25 01:22:20|353.48|351.48|353.76|351.76|353.78|351.78|353.3|351.3|28
1721870550000|2024-07-25 01:22:30|353.77|351.77|354.4|352.4|354.4|352.4|353.77|351.77|33
1721870560000|2024-07-25 01:22:40|354.42|352.42|354.49|352.49|354.6|352.6|354.38|352.38|31
1721870570000|2024-07-25 01:22:50|354.48|352.48|354.8|352.8|354.8|352.8|354.41|352.41|24
1721870580000|2024-07-25 01:23:00|354.85|352.85|355.05|353.05|355.18|353.18|354.8|352.8|32
1721870590000|2024-07-25 01:23:10|354.98|352.98|354.76|352.76|354.98|352.98|354.6|352.6|36
1721870600000|2024-07-25 01:23:20|354.77|352.77|354.84|352.84|355.1|353.1|354.73|352.73|32
1721870610000|2024-07-25 01:23:30|354.86|352.86|354.51|352.51|354.92|352.92|354.42|352.42|31
1721870620000|2024-07-25 01:23:40|354.46|352.46|354.32|352.32|354.6|352.6|354.32|352.32|24
1721870630000|2024-07-25 01:23:50|354.27|352.27|354.19|352.19|354.52|352.52|354.18|352.18|31
1721870640000|2024-07-25 01:24:00|354.16|352.16|354.04|352.04|354.27|352.27|353.95|351.95|28
1721870650000|2024-07-25 01:24:10|354.07|352.07|354.43|352.43|354.55|352.55|353.92|351.92|28
1721870660000|2024-07-25 01:24:20|354.42|352.42|354.16|352.16|354.42|352.42|354.05|352.05|26
1721870670000|2024-07-25 01:24:30|354.08|352.08|353.85|351.85|354.09|352.09|353.69|351.69|35
1721870680000|2024-07-25 01:24:40|353.86|351.86|353.42|351.42|353.86|351.86|353.37|351.37|32
1721870690000|2024-07-25 01:24:50|353.36|351.36|353.18|351.18|353.43|351.43|353.18|351.18|30
1721870700000|2024-07-25 01:25:00|353.1|351.1|353.42|351.42|353.46|351.46|353.06|351.06|34
1721870710000|2024-07-25 01:25:10|353.44|351.44|353.84|351.84|353.84|351.84|353.44|351.44|27
1721870720000|2024-07-25 01:25:20|353.83|351.83|353.68|351.68|353.88|351.88|353.37|351.37|34
1721870730000|2024-07-25 01:25:30|353.67|351.67|353.12|351.12|353.75|351.75|353|351|33
1721870740000|2024-07-25 01:25:40|353|351|352.55|350.55|353.04|351.04|352.52|350.52|29
1721870750000|2024-07-25 01:25:50|352.56|350.56|352.29|350.29|352.59|350.59|351.93|349.93|29
1721870760000|2024-07-25 01:26:00|352.1|350.1|352.18|350.18|352.29|350.29|352.1|350.1|27
1721870770000|2024-07-25 01:26:10|352.17|350.17|352.55|350.55|352.6|350.6|352.14|350.14|21
1721870780000|2024-07-25 01:26:20|352.59|350.59|353.01|351.01|353.01|351.01|352.52|350.52|22
1721870790000|2024-07-25 01:26:30|353.42|351.42|353.35|351.35|353.68|351.68|353.28|351.28|35
1721870800000|2024-07-25 01:26:40|353.37|351.37|352.82|350.82|353.37|351.37|352.69|350.69|28
1721870810000|2024-07-25 01:26:50|352.87|350.87|353.03|351.03|353.17|351.17|352.87|350.87|29
1721870820000|2024-07-25 01:27:00|353.02|351.02|352.63|350.63|353.09|351.09|352.44|350.44|25
1721870830000|2024-07-25 01:27:10|352.62|350.62|352.14|350.14|352.64|350.64|352.07|350.07|19
1721870840000|2024-07-25 01:27:20|352.29|350.29|352.69|350.69|352.92|350.92|352.12|350.12|38
1721870850000|2024-07-25 01:27:30|352.74|350.74|352.01|350.01|352.82|350.82|351.99|349.99|28
1721870860000|2024-07-25 01:27:40|352.05|350.05|352.65|350.65|352.73|350.73|352.01|350.01|32
1721870870000|2024-07-25 01:27:50|352.59|350.59|352.96|350.96|352.96|350.96|352.59|350.59|29
1721870880000|2024-07-25 01:28:00|352.9|350.9|353.2|351.2|353.2|351.2|352.9|350.9|29
1721870890000|2024-07-25 01:28:10|353.22|351.22|353.54|351.54|353.54|351.54|353.09|351.09|25
1721870900000|2024-07-25 01:28:20|353.58|351.58|353.92|351.92|353.92|351.92|353.57|351.57|21
1721870910000|2024-07-25 01:28:30|353.98|351.98|353.78|351.78|353.98|351.98|353.7|351.7|29
1721870920000|2024-07-25 01:28:40|353.8|351.8|353.56|351.56|353.95|351.95|353.56|351.56|32
1721870930000|2024-07-25 01:28:50|353.61|351.61|354.08|352.08|354.09|352.09|353.54|351.54|29
1721870940000|2024-07-25 01:29:00|354.17|352.17|354.36|352.36|354.42|352.42|353.98|351.98|32
1721870950000|2024-07-25 01:29:10|354.33|352.33|354.13|352.13|354.33|352.33|353.9|351.9|25
1721870960000|2024-07-25 01:29:20|354.1|352.1|354.75|352.75|354.83|352.83|354.1|352.1|30
1721870970000|2024-07-25 01:29:30|354.78|352.78|354.73|352.73|354.78|352.78|354.42|352.42|37
1721870980000|2024-07-25 01:29:40|354.79|352.79|355.02|353.02|355.04|353.04|354.79|352.79|33
1721870990000|2024-07-25 01:29:50|355.01|353.01|354.83|352.83|355.03|353.03|354.76|352.76|37
1721871000000|2024-07-25 01:30:00|354.81|352.81|354.9|352.9|355.1|353.1|354.63|352.63|35
1721871010000|2024-07-25 01:30:10|354.91|352.91|354.84|352.84|354.98|352.98|354.75|352.75|31
1721871020000|2024-07-25 01:30:20|354.91|352.91|354.32|352.32|354.96|352.96|354.18|352.18|35
1721871030000|2024-07-25 01:30:30|354.27|352.27|354.78|352.78|354.91|352.91|354.27|352.27|35
1721871040000|2024-07-25 01:30:40|354.76|352.76|354.51|352.51|354.76|352.76|354.43|352.43|26
1721871050000|2024-07-25 01:30:50|354.53|352.53|354.63|352.63|354.7|352.7|354.46|352.46|24
1721871060000|2024-07-25 01:31:00|354.59|352.59|354.92|352.92|354.95|352.95|354.53|352.53|26
1721871070000|2024-07-25 01:31:10|354.99|352.99|354.74|352.74|354.99|352.99|354.52|352.52|31
1721871080000|2024-07-25 01:31:20|354.62|352.62|354.25|352.25|354.62|352.62|354.25|352.25|36
1721871090000|2024-07-25 01:31:30|354.24|352.24|354.3|352.3|354.66|352.66|354.18|352.18|31
1721871100000|2024-07-25 01:31:40|354.28|352.28|354.18|352.18|354.43|352.43|354.18|352.18|24
1721871110000|2024-07-25 01:31:50|354.21|352.21|354.4|352.4|354.4|352.4|354.02|352.02|23
1721871120000|2024-07-25 01:32:00|354.41|352.41|354|352|354.47|352.47|354|352|32
1721871130000|2024-07-25 01:32:10|353.95|351.95|354.3|352.3|354.47|352.47|353.86|351.86|38
1721871140000|2024-07-25 01:32:20|354.33|352.33|354.62|352.62|354.7|352.7|354.21|352.21|37
1721871150000|2024-07-25 01:32:30|354.65|352.65|354.34|352.34|354.76|352.76|354.34|352.34|33
1721871160000|2024-07-25 01:32:40|354.41|352.41|354.41|352.41|354.62|352.62|354.4|352.4|34
1721871170000|2024-07-25 01:32:50|354.51|352.51|354.94|352.94|354.94|352.94|354.35|352.35|35
1721871180000|2024-07-25 01:33:00|354.96|352.96|354.99|352.99|355.16|353.16|354.82|352.82|35
1721871190000|2024-07-25 01:33:10|355.11|353.11|355.1|353.1|355.33|353.33|355.03|353.03|35
1721871200000|2024-07-25 01:33:20|355.13|353.13|355.71|353.71|355.74|353.74|355.13|353.13|34
1721871210000|2024-07-25 01:33:30|355.81|353.81|355.95|353.95|355.95|353.95|355.45|353.45|32
1721871220000|2024-07-25 01:33:40|355.94|353.94|356.06|354.06|356.11|354.11|355.86|353.86|23
1721871230000|2024-07-25 01:33:50|356.07|354.07|355.91|353.91|356.2|354.2|355.91|353.91|24
1721871240000|2024-07-25 01:34:00|355.89|353.89|355.65|353.65|355.92|353.92|355.33|353.33|38
1721871250000|2024-07-25 01:34:10|355.61|353.61|355.4|353.4|355.7|353.7|355.13|353.13|32
1721871260000|2024-07-25 01:34:20|355.38|353.38|355|353|355.38|353.38|354.99|352.99|31
1721871270000|2024-07-25 01:34:30|355.02|353.02|355.32|353.32|355.32|353.32|354.94|352.94|25
1721871280000|2024-07-25 01:34:40|355.31|353.31|355.07|353.07|355.39|353.39|354.98|352.98|32
1721871290000|2024-07-25 01:34:50|355.14|353.14|355.03|353.03|355.42|353.42|355|353|30
1721871300000|2024-07-25 01:35:00|355.02|353.02|354.63|352.63|355.05|353.05|354.58|352.58|31
1721871310000|2024-07-25 01:35:10|354.64|352.64|355.24|353.24|355.24|353.24|354.41|352.41|39
1721871320000|2024-07-25 01:35:20|355.22|353.22|355.62|353.62|355.68|353.68|355.17|353.17|32
1721871330000|2024-07-25 01:35:30|355.54|353.54|356.03|354.03|356.06|354.06|355.54|353.54|37
1721871340000|2024-07-25 01:35:40|356.08|354.08|355.94|353.94|356.08|354.08|355.87|353.87|29
1721871350000|2024-07-25 01:35:50|355.95|353.95|356.09|354.09|356.09|354.09|355.72|353.72|29
1721871360000|2024-07-25 01:36:00|356.1|354.1|355.56|353.56|356.2|354.2|355.56|353.56|34
1721871370000|2024-07-25 01:36:10|355.5|353.5|356.18|354.18|356.2|354.2|355.45|353.45|33
1721871380000|2024-07-25 01:36:20|356.12|354.12|356.18|354.18|356.3|354.3|355.81|353.81|25
1721871390000|2024-07-25 01:36:30|356.29|354.29|356.44|354.44|356.44|354.44|356.2|354.2|19
1721871400000|2024-07-25 01:36:40|356.46|354.46|356.36|354.36|356.46|354.46|356.2|354.2|12
1721871410000|2024-07-25 01:36:50|356.33|354.33|356.53|354.53|356.59|354.59|356.31|354.31|18
1721871420000|2024-07-25 01:37:00|356.56|354.56|357.2|355.2|357.52|355.52|356.5|354.5|28
1721871430000|2024-07-25 01:37:10|357.18|355.18|356.92|354.92|357.34|355.34|356.91|354.91|26
1721871440000|2024-07-25 01:37:20|357.01|355.01|357.12|355.12|357.61|355.61|357.01|355.01|21
1721871450000|2024-07-25 01:37:30|357.26|355.26|357.14|355.14|357.36|355.36|357.09|355.09|13
1721871460000|2024-07-25 01:37:40|357.27|355.27|357.67|355.67|357.74|355.74|357.27|355.27|8
1721871470000|2024-07-25 01:37:50|357.53|355.53|357.58|355.58|357.78|355.78|357.48|355.48|9
1721871480000|2024-07-25 01:38:00|357.54|355.54|357.43|355.43|357.54|355.54|357.43|355.43|6
1721871490000|2024-07-25 01:38:10|357.44|355.44|357.43|355.43|357.44|355.44|357.43|355.43|2
1721871500000|2024-07-25 01:38:20|357.42|355.42|357.23|355.23|357.42|355.42|357.2|355.2|8
1721871510000|2024-07-25 01:38:30|357.2|355.2|357.35|355.35|357.35|355.35|357.2|355.2|8
1721871520000|2024-07-25 01:38:40|357.39|355.39|357.07|355.07|357.39|355.39|357.07|355.07|6
1721871530000|2024-07-25 01:38:50|357.2|355.2|357.08|355.08|357.2|355.2|357.03|355.03|7
1721871540000|2024-07-25 01:39:00|357.07|355.07|357.07|355.07|357.15|355.15|356.98|354.98|7
1721871550000|2024-07-25 01:39:10|357|355|356.77|354.77|357|355|356.77|354.77|6
1721871560000|2024-07-25 01:39:20|356.73|354.73|356.62|354.62|356.73|354.73|356.6|354.6|12
1721871570000|2024-07-25 01:39:30|356.61|354.61|356.62|354.62|356.62|354.62|356.51|354.51|13
1721871580000|2024-07-25 01:39:40|356.52|354.52|356.49|354.49|356.54|354.54|356.35|354.35|8
1721871590000|2024-07-25 01:39:50|356.43|354.43|356.27|354.27|356.43|354.43|356.22|354.22|13
1721871600000|2024-07-25 01:40:00|356.28|354.28|356.7|354.7|356.7|354.7|356.27|354.27|19
1721871610000|2024-07-25 01:40:10|356.68|354.68|356.32|354.32|356.68|354.68|356.21|354.21|21
1721871620000|2024-07-25 01:40:20|356.23|354.23|356.28|354.28|356.4|354.4|356.16|354.16|24
1721871630000|2024-07-25 01:40:30|356.27|354.27|356.51|354.51|356.52|354.52|356.12|354.12|30
1721871640000|2024-07-25 01:40:40|356.48|354.48|356.65|354.65|356.76|354.76|356.23|354.23|25
1721871650000|2024-07-25 01:40:50|356.6|354.6|356.7|354.7|356.73|354.73|356.55|354.55|9
1721871660000|2024-07-25 01:41:00|356.65|354.65|356.4|354.4|356.71|354.71|356.4|354.4|14
1721871670000|2024-07-25 01:41:10|356.31|354.31|356.41|354.41|356.51|354.51|356.3|354.3|17
1721871680000|2024-07-25 01:41:20|356.37|354.37|356.08|354.08|356.37|354.37|356.06|354.06|21
1721871690000|2024-07-25 01:41:30|356.07|354.07|356.13|354.13|356.21|354.21|356.07|354.07|28
1721871700000|2024-07-25 01:41:40|356.14|354.14|356.17|354.17|356.19|354.19|356.09|354.09|23
1721871710000|2024-07-25 01:41:50|356.16|354.16|356.22|354.22|356.23|354.23|356.1|354.1|23
1721871720000|2024-07-25 01:42:00|356.19|354.19|355.98|353.98|356.19|354.19|355.92|353.92|23
1721871730000|2024-07-25 01:42:10|355.96|353.96|356.33|354.33|356.33|354.33|355.86|353.86|25
1721871740000|2024-07-25 01:42:20|356.42|354.42|356.28|354.28|356.43|354.43|356.28|354.28|23
1721871750000|2024-07-25 01:42:30|356.29|354.29|356.43|354.43|356.49|354.49|356.29|354.29|10
1721871760000|2024-07-25 01:42:40|356.44|354.44|356.17|354.17|356.44|354.44|356.17|354.17|22
1721871770000|2024-07-25 01:42:50|356.15|354.15|355.76|353.76|356.15|354.15|355.76|353.76|22
1721871780000|2024-07-25 01:43:00|355.77|353.77|355.66|353.66|355.79|353.79|355.64|353.64|22
1721871790000|2024-07-25 01:43:10|355.65|353.65|355.53|353.53|355.89|353.89|355.53|353.53|26
1721871800000|2024-07-25 01:43:20|355.52|353.52|355.47|353.47|355.55|353.55|355.38|353.38|22
1721871810000|2024-07-25 01:43:30|355.5|353.5|355.6|353.6|355.78|353.78|355.5|353.5|27
1721871820000|2024-07-25 01:43:40|355.61|353.61|355.42|353.42|355.64|353.64|355.42|353.42|18
1721871830000|2024-07-25 01:43:50|355.41|353.41|355.28|353.28|355.48|353.48|355.17|353.17|21
1721871840000|2024-07-25 01:44:00|355.22|353.22|355.1|353.1|355.52|353.52|355.05|353.05|32
1721871850000|2024-07-25 01:44:10|355.05|353.05|355.11|353.11|355.29|353.29|355.02|353.02|29
1721871860000|2024-07-25 01:44:20|355.1|353.1|355.4|353.4|355.4|353.4|355.01|353.01|23
1721871870000|2024-07-25 01:44:30|355.47|353.47|356.16|354.16|356.18|354.18|355.34|353.34|31
1721871880000|2024-07-25 01:44:40|356.07|354.07|355.99|353.99|356.27|354.27|355.98|353.98|30
1721871890000|2024-07-25 01:44:50|356|354|355.73|353.73|356.04|354.04|355.56|353.56|29
1721871900000|2024-07-25 01:45:00|355.68|353.68|355.74|353.74|355.74|353.74|355.42|353.42|31
1721871910000|2024-07-25 01:45:10|355.79|353.79|355.92|353.92|355.92|353.92|355.58|353.58|31
1721871920000|2024-07-25 01:45:20|355.91|353.91|355.75|353.75|356.01|354.01|355.74|353.74|26
1721871930000|2024-07-25 01:45:30|355.72|353.72|355.41|353.41|355.79|353.79|355.41|353.41|26
1721871940000|2024-07-25 01:45:40|355.43|353.43|355.34|353.34|355.53|353.53|355.31|353.31|22
1721871950000|2024-07-25 01:45:50|355.37|353.37|355.42|353.42|355.48|353.48|355.34|353.34|20
1721871960000|2024-07-25 01:46:00|355.41|353.41|355.12|353.12|355.53|353.53|355.07|353.07|26
1721871970000|2024-07-25 01:46:10|355.11|353.11|354.86|352.86|355.11|353.11|354.79|352.79|30
1721871980000|2024-07-25 01:46:20|354.94|352.94|355.42|353.42|355.42|353.42|354.8|352.8|26
1721871990000|2024-07-25 01:46:30|355.46|353.46|355.81|353.81|355.88|353.88|355.46|353.46|30
1721872000000|2024-07-25 01:46:40|355.82|353.82|356.4|354.4|356.53|354.53|355.82|353.82|30
1721872010000|2024-07-25 01:46:50|356.48|354.48|356.68|354.68|356.72|354.72|356.35|354.35|24
1721872020000|2024-07-25 01:47:00|356.62|354.62|356.74|354.74|356.74|354.74|356.56|354.56|17
1721872030000|2024-07-25 01:47:10|356.72|354.72|356.62|354.62|356.72|354.72|356.32|354.32|25
1721872040000|2024-07-25 01:47:20|356.53|354.53|356.68|354.68|356.71|354.71|356.42|354.42|24
1721872050000|2024-07-25 01:47:30|356.72|354.72|356.85|354.85|356.91|354.91|356.69|354.69|16
1721872060000|2024-07-25 01:47:40|356.92|354.92|357.12|355.12|357.17|355.17|356.92|354.92|10
1721872070000|2024-07-25 01:47:50|357.1|355.1|356.96|354.96|357.18|355.18|356.96|354.96|10
1721872080000|2024-07-25 01:48:00|356.9|354.9|356.74|354.74|356.9|354.9|356.74|354.74|9
1721872090000|2024-07-25 01:48:10|356.83|354.83|356.62|354.62|356.83|354.83|356.62|354.62|13
1721872100000|2024-07-25 01:48:20|356.67|354.67|356.29|354.29|356.67|354.67|356.26|354.26|22
1721872110000|2024-07-25 01:48:30|356.18|354.18|356.26|354.26|356.35|354.35|355.92|353.92|32
1721872120000|2024-07-25 01:48:40|356.25|354.25|356.5|354.5|356.71|354.71|356.25|354.25|20
1721872130000|2024-07-25 01:48:50|356.38|354.38|356.15|354.15|356.38|354.38|356.11|354.11|30
1721872140000|2024-07-25 01:49:00|356.18|354.18|356.42|354.42|356.42|354.42|356.11|354.11|30
1721872150000|2024-07-25 01:49:10|356.5|354.5|356.53|354.53|356.66|354.66|356.45|354.45|23
1721872160000|2024-07-25 01:49:20|356.56|354.56|356.14|354.14|356.56|354.56|356.14|354.14|24
1721872170000|2024-07-25 01:49:30|356.13|354.13|356.1|354.1|356.3|354.3|356.06|354.06|24
1721872180000|2024-07-25 01:49:40|356.09|354.09|355.64|353.64|356.09|354.09|355.64|353.64|28
1721872190000|2024-07-25 01:49:50|355.6|353.6|355.9|353.9|355.97|353.97|355.57|353.57|27
1721872200000|2024-07-25 01:50:00|355.91|353.91|356|354|356.04|354.04|355.87|353.87|24
1721872210000|2024-07-25 01:50:10|355.99|353.99|355.74|353.74|355.99|353.99|355.74|353.74|25
1721872220000|2024-07-25 01:50:20|355.77|353.77|355.56|353.56|356.06|354.06|355.56|353.56|28
1721872230000|2024-07-25 01:50:30|355.54|353.54|355.36|353.36|355.54|353.54|355.36|353.36|22
1721872240000|2024-07-25 01:50:40|355.35|353.35|355.67|353.67|355.67|353.67|355.26|353.26|20
1721872250000|2024-07-25 01:50:50|355.64|353.64|355.86|353.86|355.9|353.9|355.58|353.58|20
1721872260000|2024-07-25 01:51:00|355.85|353.85|356.01|354.01|356.09|354.09|355.78|353.78|31
1721872270000|2024-07-25 01:51:10|355.99|353.99|355.73|353.73|355.99|353.99|355.73|353.73|21
1721872280000|2024-07-25 01:51:20|355.74|353.74|355.85|353.85|355.91|353.91|355.7|353.7|20
1721872290000|2024-07-25 01:51:30|355.83|353.83|355.75|353.75|355.83|353.83|355.64|353.64|20
1721872300000|2024-07-25 01:51:40|355.76|353.76|355.96|353.96|355.96|353.96|355.75|353.75|22
1721872310000|2024-07-25 01:51:50|355.95|353.95|355.86|353.86|355.95|353.95|355.82|353.82|22
1721872320000|2024-07-25 01:52:00|355.85|353.85|355.69|353.69|355.87|353.87|355.66|353.66|30
1721872330000|2024-07-25 01:52:10|355.71|353.71|355.73|353.73|355.8|353.8|355.65|353.65|22
1721872340000|2024-07-25 01:52:20|355.7|353.7|355.78|353.78|355.83|353.83|355.7|353.7|19
1721872350000|2024-07-25 01:52:30|355.77|353.77|355.71|353.71|355.77|353.77|355.63|353.63|20
1721872360000|2024-07-25 01:52:40|355.7|353.7|355.79|353.79|355.82|353.82|355.7|353.7|21
1721872370000|2024-07-25 01:52:50|355.78|353.78|355.77|353.77|355.83|353.83|355.7|353.7|21
1721872380000|2024-07-25 01:53:00|355.72|353.72|356.05|354.05|356.05|354.05|355.72|353.72|21
1721872390000|2024-07-25 01:53:10|356.04|354.04|356.15|354.15|356.15|354.15|356.04|354.04|11
1721872400000|2024-07-25 01:53:20|356.14|354.14|356.35|354.35|356.35|354.35|356.14|354.14|14
1721872410000|2024-07-25 01:53:30|356.48|354.48|356.85|354.85|356.85|354.85|356.48|354.48|23
1721872420000|2024-07-25 01:53:40|356.86|354.86|356.78|354.78|356.86|354.86|356.76|354.76|19
1721872430000|2024-07-25 01:53:50|356.77|354.77|357.34|355.34|357.34|355.34|356.77|354.77|21
1721872440000|2024-07-25 01:54:00|357.31|355.31|356.91|354.91|357.31|355.31|356.91|354.91|24
1721872450000|2024-07-25 01:54:10|356.89|354.89|356.66|354.66|356.93|354.93|356.62|354.62|27
1721872460000|2024-07-25 01:54:20|356.68|354.68|356.42|354.42|356.68|354.68|356.39|354.39|25
1721872470000|2024-07-25 01:54:30|356.41|354.41|356.5|354.5|356.67|354.67|356.3|354.3|32
1721872480000|2024-07-25 01:54:40|356.47|354.47|356.6|354.6|356.63|354.63|356.46|354.46|23
1721872490000|2024-07-25 01:54:50|356.61|354.61|356.74|354.74|356.79|354.79|356.59|354.59|18
1721872500000|2024-07-25 01:55:00|356.71|354.71|356.91|354.91|356.93|354.93|356.69|354.69|24
1721872510000|2024-07-25 01:55:10|356.92|354.92|357.04|355.04|357.17|355.17|356.92|354.92|19
1721872520000|2024-07-25 01:55:20|357.07|355.07|356.98|354.98|357.12|355.12|356.98|354.98|9
1721872530000|2024-07-25 01:55:30|356.97|354.97|357.07|355.07|357.07|355.07|356.9|354.9|20
1721872540000|2024-07-25 01:55:40|357.11|355.11|357.02|355.02|357.2|355.2|357.02|355.02|23
1721872550000|2024-07-25 01:55:50|357.04|355.04|357|355|357.04|355.04|356.96|354.96|21
1721872560000|2024-07-25 01:56:00|356.99|354.99|356.57|354.57|356.99|354.99|356.57|354.57|26
1721872570000|2024-07-25 01:56:10|356.56|354.56|356.69|354.69|356.69|354.69|356.4|354.4|24
1721872580000|2024-07-25 01:56:20|356.8|354.8|357.17|355.17|357.17|355.17|356.8|354.8|31
1721872590000|2024-07-25 01:56:30|357.14|355.14|357.31|355.31|357.31|355.31|356.99|354.99|23
1721872600000|2024-07-25 01:56:40|357.33|355.33|357.29|355.29|357.39|355.39|357.23|355.23|29
1721872610000|2024-07-25 01:56:50|357.28|355.28|357.27|355.27|357.34|355.34|357.23|355.23|18
1721872620000|2024-07-25 01:57:00|357.28|355.28|357.22|355.22|357.32|355.32|357.21|355.21|22
1721872630000|2024-07-25 01:57:10|357.16|355.16|357.19|355.19|357.23|355.23|357.15|355.15|14
1721872640000|2024-07-25 01:57:20|357.23|355.23|357.46|355.46|357.48|355.48|357.22|355.22|18
1721872650000|2024-07-25 01:57:30|357.43|355.43|357.38|355.38|357.46|355.46|357.12|355.12|25
1721872660000|2024-07-25 01:57:40|357.37|355.37|357.34|355.34|357.44|355.44|357.34|355.34|26
1721872670000|2024-07-25 01:57:50|357.32|355.32|357.28|355.28|357.4|355.4|357.27|355.27|14
1721872680000|2024-07-25 01:58:00|357.27|355.27|357.17|355.17|357.27|355.27|357.17|355.17|15
1721872690000|2024-07-25 01:58:10|357.16|355.16|357.28|355.28|357.28|355.28|357.16|355.16|13
1721872700000|2024-07-25 01:58:20|357.29|355.29|357.28|355.28|357.34|355.34|357.25|355.25|22
1721872710000|2024-07-25 01:58:30|357.27|355.27|357.29|355.29|357.33|355.33|357.25|355.25|17
1721872720000|2024-07-25 01:58:40|357.32|355.32|357.63|355.63|357.75|355.75|357.32|355.32|19
1721872730000|2024-07-25 01:58:50|357.69|355.69|357.74|355.74|357.95|355.95|357.69|355.69|20
1721872740000|2024-07-25 01:59:00|357.8|355.8|357.81|355.81|358.03|356.03|357.8|355.8|14
1721872750000|2024-07-25 01:59:10|357.74|355.74|357.72|355.72|357.74|355.74|357.72|355.72|2
1721872760000|2024-07-25 01:59:20|357.76|355.76|357.62|355.62|357.76|355.76|357.58|355.58|16
1721872770000|2024-07-25 01:59:30|357.61|355.61|357.64|355.64|357.67|355.67|357.59|355.59|18
1721872780000|2024-07-25 01:59:40|357.66|355.66|357.67|355.67|357.69|355.69|357.61|355.61|16
1721872790000|2024-07-25 01:59:50|357.68|355.68|357.95|355.95|358|356|357.62|355.62|23
1721872800000|2024-07-25 02:00:00|357.9|355.9|357.73|355.73|357.93|355.93|357.65|355.65|30
1721872810000|2024-07-25 02:00:10|357.72|355.72|357.19|355.19|357.72|355.72|357.19|355.19|26
1721872820000|2024-07-25 02:00:20|357.17|355.17|357.07|355.07|357.29|355.29|357.05|355.05|30
1721872830000|2024-07-25 02:00:30|357.05|355.05|357.04|355.04|357.18|355.18|356.87|354.87|31
1721872840000|2024-07-25 02:00:40|357.05|355.05|357.3|355.3|357.43|355.43|357.05|355.05|32
1721872850000|2024-07-25 02:00:50|357.29|355.29|357.02|355.02|357.29|355.29|357.02|355.02|19
1721872860000|2024-07-25 02:01:00|357.03|355.03|356.9|354.9|357.11|355.11|356.9|354.9|22
1721872870000|2024-07-25 02:01:10|356.89|354.89|356.86|354.86|357.02|355.02|356.82|354.82|27
1721872880000|2024-07-25 02:01:20|356.87|354.87|356.6|354.6|356.88|354.88|356.6|354.6|22
1721872890000|2024-07-25 02:01:30|356.59|354.59|356.56|354.56|356.69|354.69|356.56|354.56|23
1721872900000|2024-07-25 02:01:40|356.55|354.55|356.53|354.53|356.6|354.6|356.51|354.51|24
1721872910000|2024-07-25 02:01:50|356.52|354.52|356.7|354.7|356.75|354.75|356.49|354.49|28
1721872920000|2024-07-25 02:02:00|356.69|354.69|356.95|354.95|356.99|354.99|356.58|354.58|28
1721872930000|2024-07-25 02:02:10|356.93|354.93|356.98|354.98|357.03|355.03|356.9|354.9|25
1721872940000|2024-07-25 02:02:20|356.97|354.97|356.97|354.97|357.03|355.03|356.94|354.94|24
1721872950000|2024-07-25 02:02:30|356.98|354.98|356.71|354.71|356.98|354.98|356.71|354.71|15
1721872960000|2024-07-25 02:02:40|356.7|354.7|356.67|354.67|356.7|354.7|356.54|354.54|24
1721872970000|2024-07-25 02:02:50|356.69|354.69|356.73|354.73|356.89|354.89|356.69|354.69|24
1721872980000|2024-07-25 02:03:00|356.72|354.72|356.51|354.51|356.76|354.76|356.5|354.5|20
1721872990000|2024-07-25 02:03:10|356.5|354.5|356.39|354.39|356.52|354.52|356.39|354.39|22
1721873000000|2024-07-25 02:03:20|356.38|354.38|356.33|354.33|356.38|354.38|356.32|354.32|9
1721873010000|2024-07-25 02:03:30|356.32|354.32|356.31|354.31|356.38|354.38|356.24|354.24|20
1721873020000|2024-07-25 02:03:40|356.27|354.27|356.31|354.31|356.36|354.36|356.1|354.1|24
1721873030000|2024-07-25 02:03:50|356.3|354.3|356.36|354.36|356.36|354.36|356.26|354.26|11
1721873040000|2024-07-25 02:04:00|356.35|354.35|356.54|354.54|356.74|354.74|356.35|354.35|26
1721873050000|2024-07-25 02:04:10|356.53|354.53|356.33|354.33|356.53|354.53|356.32|354.32|20
1721873060000|2024-07-25 02:04:20|356.32|354.32|356.76|354.76|356.83|354.83|356.32|354.32|21
1721873070000|2024-07-25 02:04:30|356.77|354.77|356.62|354.62|356.83|354.83|356.62|354.62|23
1721873080000|2024-07-25 02:04:40|356.61|354.61|356.43|354.43|356.65|354.65|356.43|354.43|21
1721873090000|2024-07-25 02:04:50|356.39|354.39|356.3|354.3|356.41|354.41|356.29|354.29|19
1721873100000|2024-07-25 02:05:00|356.29|354.29|356.22|354.22|356.3|354.3|356.18|354.18|24
1721873110000|2024-07-25 02:05:10|356.23|354.23|356.27|354.27|356.47|354.47|356.19|354.19|28
1721873120000|2024-07-25 02:05:20|356.26|354.26|356.64|354.64|356.66|354.66|356.22|354.22|30
1721873130000|2024-07-25 02:05:30|356.59|354.59|356.56|354.56|356.62|354.62|356.5|354.5|27
1721873140000|2024-07-25 02:05:40|356.59|354.59|356.68|354.68|356.83|354.83|356.59|354.59|18
1721873150000|2024-07-25 02:05:50|356.67|354.67|356.48|354.48|356.67|354.67|356.46|354.46|26
1721873160000|2024-07-25 02:06:00|356.47|354.47|356.32|354.32|356.47|354.47|356.32|354.32|20
1721873170000|2024-07-25 02:06:10|356.33|354.33|356.37|354.37|356.39|354.39|356.32|354.32|22
1721873180000|2024-07-25 02:06:20|356.35|354.35|356.37|354.37|356.47|354.47|356.33|354.33|22
1721873190000|2024-07-25 02:06:30|356.39|354.39|356.39|354.39|356.47|354.47|356.39|354.39|23
1721873200000|2024-07-25 02:06:40|356.38|354.38|356.24|354.24|356.38|354.38|356.2|354.2|15
1721873210000|2024-07-25 02:06:50|356.23|354.23|356.14|354.14|356.23|354.23|356.12|354.12|19
1721873220000|2024-07-25 02:07:00|356.13|354.13|356.13|354.13|356.22|354.22|356.11|354.11|22
1721873230000|2024-07-25 02:07:10|356.16|354.16|356.15|354.15|356.23|354.23|356.15|354.15|12
1721873240000|2024-07-25 02:07:20|356.14|354.14|356.53|354.53|356.53|354.53|356.09|354.09|20
1721873250000|2024-07-25 02:07:30|356.52|354.52|356.82|354.82|356.83|354.83|356.52|354.52|27
1721873260000|2024-07-25 02:07:40|356.85|354.85|356.85|354.85|356.88|354.88|356.83|354.83|10
1721873270000|2024-07-25 02:07:50|356.86|354.86|356.85|354.85|356.86|354.86|356.83|354.83|10
1721873280000|2024-07-25 02:08:00|356.88|354.88|356.7|354.7|356.89|354.89|356.68|354.68|16
1721873290000|2024-07-25 02:08:10|356.68|354.68|356.52|354.52|356.72|354.72|356.51|354.51|23
1721873300000|2024-07-25 02:08:20|356.53|354.53|356.52|354.52|356.55|354.55|356.51|354.51|17
1721873310000|2024-07-25 02:08:30|356.43|354.43|356.41|354.41|356.44|354.44|356.41|354.41|18
1721873320000|2024-07-25 02:08:40|356.42|354.42|356.35|354.35|356.42|354.42|356.35|354.35|13
1721873330000|2024-07-25 02:08:50|356.36|354.36|356.3|354.3|356.39|354.39|356.29|354.29|13
1721873340000|2024-07-25 02:09:00|356.28|354.28|356.18|354.18|356.28|354.28|356.17|354.17|13
1721873350000|2024-07-25 02:09:10|356.17|354.17|356.08|354.08|356.19|354.19|356.08|354.08|16
1721873360000|2024-07-25 02:09:20|356.07|354.07|356.16|354.16|356.16|354.16|356.07|354.07|18
1721873370000|2024-07-25 02:09:30|356.15|354.15|356.27|354.27|356.29|354.29|356.1|354.1|15
1721873380000|2024-07-25 02:09:40|356.31|354.31|356.68|354.68|356.73|354.73|356.31|354.31|18
1721873390000|2024-07-25 02:09:50|356.67|354.67|356.51|354.51|356.67|354.67|356.51|354.51|8
1721873400000|2024-07-25 02:10:00|356.5|354.5|356.41|354.41|356.5|354.5|356.32|354.32|19
1721873410000|2024-07-25 02:10:10|356.4|354.4|356.35|354.35|356.42|354.42|356.32|354.32|19
1721873420000|2024-07-25 02:10:20|356.34|354.34|356.4|354.4|356.48|354.48|356.27|354.27|26
1721873430000|2024-07-25 02:10:30|356.39|354.39|356.19|354.19|356.4|354.4|356.18|354.18|21
1721873440000|2024-07-25 02:10:40|356.17|354.17|356.18|354.18|356.28|354.28|356.17|354.17|15
1721873450000|2024-07-25 02:10:50|356.16|354.16|356.09|354.09|356.16|354.16|356.09|354.09|13
1721873460000|2024-07-25 02:11:00|356.08|354.08|356.09|354.09|356.09|354.09|356.05|354.05|6
1721873470000|2024-07-25 02:11:10|356.12|354.12|355.82|353.82|356.12|354.12|355.72|353.72|24
1721873480000|2024-07-25 02:11:20|356.01|354.01|356.27|354.27|356.39|354.39|356.01|354.01|23
1721873490000|2024-07-25 02:11:30|356.26|354.26|356.14|354.14|356.26|354.26|356.14|354.14|13
1721873500000|2024-07-25 02:11:40|356.15|354.15|356.39|354.39|356.45|354.45|356.15|354.15|21
1721873510000|2024-07-25 02:11:50|356.38|354.38|356.72|354.72|356.78|354.78|356.38|354.38|25
1721873520000|2024-07-25 02:12:00|356.7|354.7|356.78|354.78|356.95|354.95|356.55|354.55|23
1721873530000|2024-07-25 02:12:10|356.75|354.75|356.38|354.38|356.75|354.75|356.37|354.37|28
1721873540000|2024-07-25 02:12:20|356.37|354.37|356.4|354.4|356.51|354.51|356.36|354.36|24
1721873550000|2024-07-25 02:12:30|356.41|354.41|356.41|354.41|356.44|354.44|356.37|354.37|22
1721873560000|2024-07-25 02:12:40|356.42|354.42|356.57|354.57|356.58|354.58|356.39|354.39|15
1721873570000|2024-07-25 02:12:50|356.58|354.58|356.39|354.39|356.58|354.58|356.39|354.39|25
1721873580000|2024-07-25 02:13:00|356.38|354.38|356.6|354.6|356.6|354.6|356.27|354.27|17
1721873590000|2024-07-25 02:13:10|356.59|354.59|356.63|354.63|356.75|354.75|356.57|354.57|19
1721873600000|2024-07-25 02:13:20|356.64|354.64|356.57|354.57|356.67|354.67|356.56|354.56|16
1721873610000|2024-07-25 02:13:30|356.58|354.58|356.96|354.96|357.09|355.09|356.58|354.58|31
1721873620000|2024-07-25 02:13:40|357.05|355.05|356.98|354.98|357.05|355.05|356.98|354.98|15
1721873630000|2024-07-25 02:13:50|356.99|354.99|356.95|354.95|356.99|354.99|356.92|354.92|16
1721873640000|2024-07-25 02:14:00|356.93|354.93|356.69|354.69|356.95|354.95|356.69|354.69|22
1721873650000|2024-07-25 02:14:10|356.65|354.65|356.47|354.47|356.65|354.65|356.46|354.46|23
1721873660000|2024-07-25 02:14:20|356.5|354.5|356.43|354.43|356.51|354.51|356.43|354.43|14
1721873670000|2024-07-25 02:14:30|356.42|354.42|356.4|354.4|356.43|354.43|356.39|354.39|12
1721873680000|2024-07-25 02:14:40|356.42|354.42|356.43|354.43|356.52|354.52|356.42|354.42|23
1721873690000|2024-07-25 02:14:50|356.41|354.41|356.22|354.22|356.41|354.41|356.22|354.22|18
1721873700000|2024-07-25 02:15:00|356.21|354.21|356.5|354.5|356.58|354.58|356.12|354.12|33
1721873710000|2024-07-25 02:15:10|356.57|354.57|356.59|354.59|356.66|354.66|356.56|354.56|18
1721873720000|2024-07-25 02:15:20|356.58|354.58|356.76|354.76|356.76|354.76|356.52|354.52|16
1721873730000|2024-07-25 02:15:30|356.78|354.78|356.66|354.66|356.78|354.78|356.66|354.66|21
1721873740000|2024-07-25 02:15:40|356.68|354.68|356.5|354.5|356.69|354.69|356.42|354.42|19
1721873750000|2024-07-25 02:15:50|356.49|354.49|356.44|354.44|356.65|354.65|356.44|354.44|22
1721873760000|2024-07-25 02:16:00|356.43|354.43|356.39|354.39|356.43|354.43|356.26|354.26|24
1721873770000|2024-07-25 02:16:10|356.41|354.41|356.39|354.39|356.43|354.43|356.35|354.35|15
1721873780000|2024-07-25 02:16:20|356.43|354.43|356.42|354.42|356.44|354.44|356.4|354.4|7
1721873790000|2024-07-25 02:16:30|356.43|354.43|356.51|354.51|356.57|354.57|356.43|354.43|10
1721873800000|2024-07-25 02:16:40|356.53|354.53|356.29|354.29|356.56|354.56|356.26|354.26|26
1721873810000|2024-07-25 02:16:50|356.27|354.27|356.09|354.09|356.27|354.27|356.09|354.09|15
1721873820000|2024-07-25 02:17:00|356.08|354.08|355.58|353.58|356.08|354.08|355.58|353.58|17
1721873830000|2024-07-25 02:17:10|355.63|353.63|355.49|353.49|355.77|353.77|355.49|353.49|27
1721873840000|2024-07-25 02:17:20|355.48|353.48|356.09|354.09|356.22|354.22|355.45|353.45|34
1721873850000|2024-07-25 02:17:30|356.13|354.13|356.27|354.27|356.27|354.27|356.09|354.09|21
1721873860000|2024-07-25 02:17:40|356.32|354.32|356.34|354.34|356.49|354.49|356.24|354.24|21
1721873870000|2024-07-25 02:17:50|356.33|354.33|356.38|354.38|356.55|354.55|356.33|354.33|20
1721873880000|2024-07-25 02:18:00|356.37|354.37|356|354|356.37|354.37|355.96|353.96|25
1721873890000|2024-07-25 02:18:10|355.99|353.99|355.86|353.86|355.99|353.99|355.86|353.86|19
1721873900000|2024-07-25 02:18:20|355.82|353.82|355.53|353.53|355.85|353.85|355.53|353.53|26
1721873910000|2024-07-25 02:18:30|355.52|353.52|355.43|353.43|355.54|353.54|355.42|353.42|18
1721873920000|2024-07-25 02:18:40|355.44|353.44|355.62|353.62|355.77|353.77|355.44|353.44|24
1721873930000|2024-07-25 02:18:50|355.59|353.59|355.69|353.69|355.71|353.71|355.48|353.48|21
1721873940000|2024-07-25 02:19:00|355.71|353.71|355.76|353.76|355.84|353.84|355.67|353.67|21
1721873950000|2024-07-25 02:19:10|355.74|353.74|355.8|353.8|355.91|353.91|355.68|353.68|21
1721873960000|2024-07-25 02:19:20|355.79|353.79|355.63|353.63|355.83|353.83|355.63|353.63|24
1721873970000|2024-07-25 02:19:30|355.62|353.62|355.82|353.82|355.82|353.82|355.55|353.55|17
1721873980000|2024-07-25 02:19:40|355.87|353.87|355.66|353.66|356.04|354.04|355.66|353.66|27
1721873990000|2024-07-25 02:19:50|355.65|353.65|355.67|353.67|355.72|353.72|355.61|353.61|27
1721874000000|2024-07-25 02:20:00|355.66|353.66|355.8|353.8|355.88|353.88|355.62|353.62|28
1721874010000|2024-07-25 02:20:10|355.77|353.77|355.85|353.85|355.88|353.88|355.69|353.69|20
1721874020000|2024-07-25 02:20:20|355.87|353.87|355.86|353.86|355.94|353.94|355.84|353.84|19
1721874030000|2024-07-25 02:20:30|355.88|353.88|356.06|354.06|356.09|354.09|355.88|353.88|27
1721874040000|2024-07-25 02:20:40|356.05|354.05|356.22|354.22|356.22|354.22|355.98|353.98|19
1721874050000|2024-07-25 02:20:50|356.21|354.21|356.08|354.08|356.21|354.21|356.08|354.08|22
1721874060000|2024-07-25 02:21:00|356.07|354.07|355.81|353.81|356.07|354.07|355.81|353.81|25
1721874070000|2024-07-25 02:21:10|355.82|353.82|355.67|353.67|355.85|353.85|355.67|353.67|16
1721874080000|2024-07-25 02:21:20|355.63|353.63|355.76|353.76|355.76|353.76|355.63|353.63|24
1721874090000|2024-07-25 02:21:30|355.79|353.79|356.41|354.41|356.49|354.49|355.79|353.79|30
1721874100000|2024-07-25 02:21:40|356.42|354.42|356.61|354.61|356.62|354.62|356.41|354.41|26
1721874110000|2024-07-25 02:21:50|356.57|354.57|356.62|354.62|356.65|354.65|356.57|354.57|10
1721874120000|2024-07-25 02:22:00|356.63|354.63|356.23|354.23|356.65|354.65|356.21|354.21|28
1721874130000|2024-07-25 02:22:10|356.22|354.22|356.03|354.03|356.23|354.23|356.01|354.01|20
1721874140000|2024-07-25 02:22:20|356.04|354.04|356.05|354.05|356.17|354.17|355.97|353.97|23
1721874150000|2024-07-25 02:22:30|355.99|353.99|356|354|356.08|354.08|355.95|353.95|29
1721874160000|2024-07-25 02:22:40|355.99|353.99|355.76|353.76|356.05|354.05|355.76|353.76|22
1721874170000|2024-07-25 02:22:50|355.8|353.8|355.75|353.75|355.86|353.86|355.73|353.73|19
1721874180000|2024-07-25 02:23:00|355.76|353.76|355.69|353.69|355.8|353.8|355.69|353.69|19
1721874190000|2024-07-25 02:23:10|355.65|353.65|355.55|353.55|355.65|353.65|355.55|353.55|21
1721874200000|2024-07-25 02:23:20|355.48|353.48|355.49|353.49|355.53|353.53|355.42|353.42|24
1721874210000|2024-07-25 02:23:30|355.56|353.56|355.71|353.71|355.74|353.74|355.48|353.48|23
1721874220000|2024-07-25 02:23:40|355.67|353.67|355.6|353.6|355.67|353.67|355.48|353.48|24
1721874230000|2024-07-25 02:23:50|355.61|353.61|355.53|353.53|355.61|353.61|355.52|353.52|19
1721874240000|2024-07-25 02:24:00|355.54|353.54|355.45|353.45|355.61|353.61|355.45|353.45|18
1721874250000|2024-07-25 02:24:10|355.42|353.42|355.01|353.01|355.42|353.42|354.95|352.95|26
1721874260000|2024-07-25 02:24:20|355|353|355.04|353.04|355.13|353.13|354.97|352.97|21
1721874270000|2024-07-25 02:24:30|355.03|353.03|355.04|353.04|355.13|353.13|354.99|352.99|17
1721874280000|2024-07-25 02:24:40|355.03|353.03|354.98|352.98|355.06|353.06|354.98|352.98|11
1721874290000|2024-07-25 02:24:50|355|353|355|353|355.03|353.03|355|353|10
1721874300000|2024-07-25 02:25:00|355.01|353.01|354.95|352.95|355.01|353.01|354.93|352.93|10
1721874310000|2024-07-25 02:25:10|354.94|352.94|354.78|352.78|354.94|352.94|354.71|352.71|17
1721874320000|2024-07-25 02:25:20|354.79|352.79|354.91|352.91|355.11|353.11|354.79|352.79|20
1721874330000|2024-07-25 02:25:30|354.88|352.88|355.09|353.09|355.14|353.14|354.78|352.78|24
1721874340000|2024-07-25 02:25:40|355.11|353.11|355.13|353.13|355.32|353.32|355.03|353.03|24
1721874350000|2024-07-25 02:25:50|355.12|353.12|355.27|353.27|355.27|353.27|355.09|353.09|19
1721874360000|2024-07-25 02:26:00|355.28|353.28|355.52|353.52|355.53|353.53|355.26|353.26|17
1721874370000|2024-07-25 02:26:10|355.49|353.49|355.42|353.42|355.49|353.49|355.29|353.29|27
1721874380000|2024-07-25 02:26:20|355.35|353.35|355.18|353.18|355.43|353.43|355.18|353.18|18
1721874390000|2024-07-25 02:26:30|355.17|353.17|355.17|353.17|355.22|353.22|355.11|353.11|23
1721874400000|2024-07-25 02:26:40|355.18|353.18|355.09|353.09|355.19|353.19|355.09|353.09|18
1721874410000|2024-07-25 02:26:50|355.08|353.08|354.9|352.9|355.08|353.08|354.75|352.75|23
1721874420000|2024-07-25 02:27:00|354.93|352.93|354.73|352.73|354.97|352.97|354.73|352.73|17
1721874450000|2024-07-25 02:27:30|354.81|352.81|354.84|352.84|354.93|352.93|354.81|352.81|6
1721874460000|2024-07-25 02:27:40|354.82|352.82|354.73|352.73|354.82|352.82|354.73|352.73|11
1721874470000|2024-07-25 02:27:50|354.59|352.59|353.83|351.83|354.59|352.59|353.65|351.65|29
1721874480000|2024-07-25 02:28:00|353.91|351.91|354.17|352.17|354.37|352.37|353.9|351.9|34
1721874490000|2024-07-25 02:28:10|354.19|352.19|353.99|351.99|354.23|352.23|353.59|351.59|34
1721874500000|2024-07-25 02:28:20|353.89|351.89|353.8|351.8|354.01|352.01|353.8|351.8|31
1721874510000|2024-07-25 02:28:30|353.78|351.78|353.73|351.73|353.97|351.97|353.65|351.65|32
1721874520000|2024-07-25 02:28:40|353.84|351.84|353.51|351.51|353.9|351.9|353.13|351.13|27
1721874530000|2024-07-25 02:28:50|353.54|351.54|353.91|351.91|354.05|352.05|353.54|351.54|34
1721874540000|2024-07-25 02:29:00|353.92|351.92|354.04|352.04|354.13|352.13|353.71|351.71|32
1721874550000|2024-07-25 02:29:10|354.07|352.07|353.99|351.99|354.14|352.14|353.78|351.78|35
1721874560000|2024-07-25 02:29:20|354.02|352.02|354.26|352.26|354.41|352.41|354.02|352.02|32
1721874570000|2024-07-25 02:29:30|354.27|352.27|354.56|352.56|354.58|352.58|354.19|352.19|30
1721874580000|2024-07-25 02:29:40|354.58|352.58|354.68|352.68|354.69|352.69|354.56|352.56|23
1721874590000|2024-07-25 02:29:50|354.69|352.69|354.72|352.72|354.77|352.77|354.6|352.6|31
1721874600000|2024-07-25 02:30:00|354.74|352.74|354.32|352.32|354.74|352.74|354.17|352.17|32
1721874610000|2024-07-25 02:30:10|354.39|352.39|354.19|352.19|354.4|352.4|354.17|352.17|29
1721874620000|2024-07-25 02:30:20|354.17|352.17|354.88|352.88|354.88|352.88|354.17|352.17|30
1721874630000|2024-07-25 02:30:30|354.85|352.85|354.94|352.94|355.04|353.04|354.76|352.76|32
1721874640000|2024-07-25 02:30:40|354.95|352.95|354.54|352.54|354.99|352.99|354.44|352.44|32
1721874650000|2024-07-25 02:30:50|354.52|352.52|354.41|352.41|354.63|352.63|354.41|352.41|32
1721874660000|2024-07-25 02:31:00|354.39|352.39|354.94|352.94|354.94|352.94|354.36|352.36|34
1721874670000|2024-07-25 02:31:10|354.93|352.93|355.02|353.02|355.07|353.07|354.82|352.82|24
1721874680000|2024-07-25 02:31:20|355|353|355.02|353.02|355.09|353.09|354.82|352.82|30
1721874690000|2024-07-25 02:31:30|355.03|353.03|355.38|353.38|355.46|353.46|355.03|353.03|29
1721874700000|2024-07-25 02:31:40|355.44|353.44|355.56|353.56|355.71|353.71|355.44|353.44|27
1721874710000|2024-07-25 02:31:50|355.6|353.6|355.63|353.63|355.7|353.7|355.47|353.47|32
1721874720000|2024-07-25 02:32:00|355.62|353.62|355.31|353.31|355.62|353.62|355.22|353.22|33
1721874730000|2024-07-25 02:32:10|355.32|353.32|355.17|353.17|355.32|353.32|355.12|353.12|29
1721874740000|2024-07-25 02:32:20|355.15|353.15|355.06|353.06|355.15|353.15|355|353|26
1721874750000|2024-07-25 02:32:30|355.14|353.14|355.06|353.06|355.14|353.14|354.98|352.98|25
1721874760000|2024-07-25 02:32:40|355.07|353.07|354.94|352.94|355.08|353.08|354.76|352.76|24
1721874770000|2024-07-25 02:32:50|354.97|352.97|354.98|352.98|355.03|353.03|354.93|352.93|23
1721874780000|2024-07-25 02:33:00|354.99|352.99|354.96|352.96|355.05|353.05|354.93|352.93|28
1721874790000|2024-07-25 02:33:10|354.94|352.94|354.63|352.63|354.94|352.94|354.53|352.53|23
1721874800000|2024-07-25 02:33:20|354.73|352.73|354.52|352.52|354.73|352.73|354.49|352.49|17
1721874810000|2024-07-25 02:33:30|354.49|352.49|354.69|352.69|354.7|352.7|354.41|352.41|21
1721874820000|2024-07-25 02:33:40|354.66|352.66|354.37|352.37|354.67|352.67|354.3|352.3|28
1721874830000|2024-07-25 02:33:50|354.42|352.42|354.74|352.74|354.76|352.76|354.42|352.42|26
1721874840000|2024-07-25 02:34:00|354.7|352.7|354.53|352.53|354.7|352.7|354.52|352.52|26
1721874850000|2024-07-25 02:34:10|354.55|352.55|354.58|352.58|354.65|352.65|354.53|352.53|28
1721874860000|2024-07-25 02:34:20|354.56|352.56|354.88|352.88|354.88|352.88|354.56|352.56|14
1721874870000|2024-07-25 02:34:30|354.87|352.87|354.48|352.48|354.92|352.92|354.48|352.48|33
1721874880000|2024-07-25 02:34:40|354.47|352.47|354.28|352.28|354.48|352.48|354.23|352.23|21
1721874890000|2024-07-25 02:34:50|354.27|352.27|354.31|352.31|354.31|352.31|354.22|352.22|15
1721874900000|2024-07-25 02:35:00|354.34|352.34|354.33|352.33|354.43|352.43|354.22|352.22|24
1721874910000|2024-07-25 02:35:10|354.32|352.32|353.84|351.84|354.32|352.32|353.83|351.83|23
1721874920000|2024-07-25 02:35:20|353.83|351.83|353.62|351.62|353.84|351.84|353.62|351.62|16
1721874930000|2024-07-25 02:35:30|353.61|351.61|354.02|352.02|354.02|352.02|353.49|351.49|27
1721874940000|2024-07-25 02:35:40|354.03|352.03|353.83|351.83|354.03|352.03|353.83|351.83|19
1721874950000|2024-07-25 02:35:50|353.85|351.85|353.84|351.84|353.89|351.89|353.84|351.84|23
1721874960000|2024-07-25 02:36:00|353.85|351.85|353.98|351.98|354|352|353.85|351.85|16
1721874970000|2024-07-25 02:36:10|353.99|351.99|353.81|351.81|353.99|351.99|353.62|351.62|23
1721874980000|2024-07-25 02:36:20|353.8|351.8|353.64|351.64|353.85|351.85|353.5|351.5|28
1721874990000|2024-07-25 02:36:30|353.66|351.66|353.66|351.66|353.76|351.76|353.64|351.64|15
1721875000000|2024-07-25 02:36:40|353.65|351.65|353.77|351.77|353.77|351.77|353.61|351.61|15
1721875010000|2024-07-25 02:36:50|353.79|351.79|353.86|351.86|354.04|352.04|353.79|351.79|15
1721875020000|2024-07-25 02:37:00|353.9|351.9|353.73|351.73|353.9|351.9|353.61|351.61|27
1721875030000|2024-07-25 02:37:10|353.74|351.74|353.74|351.74|353.82|351.82|353.7|351.7|21
1721875040000|2024-07-25 02:37:20|353.75|351.75|353.38|351.38|353.79|351.79|353.36|351.36|28
1721875050000|2024-07-25 02:37:30|353.35|351.35|353.34|351.34|353.42|351.42|353.31|351.31|25
1721875060000|2024-07-25 02:37:40|353.32|351.32|353.65|351.65|353.67|351.67|353.29|351.29|19
1721875070000|2024-07-25 02:37:50|353.74|351.74|353.88|351.88|353.94|351.94|353.74|351.74|22
1721875080000|2024-07-25 02:38:00|353.89|351.89|353.54|351.54|353.89|351.89|353.54|351.54|25
1721875090000|2024-07-25 02:38:10|353.53|351.53|353.71|351.71|353.73|351.73|353.44|351.44|22
1721875100000|2024-07-25 02:38:20|353.73|351.73|353.97|351.97|353.97|351.97|353.54|351.54|30
1721875110000|2024-07-25 02:38:30|354|352|353.97|351.97|354.03|352.03|353.91|351.91|26
1721875120000|2024-07-25 02:38:40|353.95|351.95|353.87|351.87|353.96|351.96|353.87|351.87|18
1721875130000|2024-07-25 02:38:50|353.84|351.84|353.76|351.76|353.84|351.84|353.72|351.72|17
1721875140000|2024-07-25 02:39:00|353.75|351.75|353.83|351.83|353.85|351.85|353.7|351.7|19
1721875150000|2024-07-25 02:39:10|353.82|351.82|353.92|351.92|353.92|351.92|353.72|351.72|19
1721875160000|2024-07-25 02:39:20|353.94|351.94|353.95|351.95|354.01|352.01|353.92|351.92|10
1721875170000|2024-07-25 02:39:30|353.93|351.93|353.89|351.89|354|352|353.89|351.89|23
1721875180000|2024-07-25 02:39:40|353.85|351.85|353.83|351.83|353.86|351.86|353.73|351.73|15
1721875190000|2024-07-25 02:39:50|353.86|351.86|354.03|352.03|354.03|352.03|353.86|351.86|14
1721875200000|2024-07-25 02:40:00|354.04|352.04|354.02|352.02|354.09|352.09|354.01|352.01|23
1721875210000|2024-07-25 02:40:10|354|352|354.01|352.01|354.05|352.05|353.96|351.96|17
1721875220000|2024-07-25 02:40:20|354|352|354.18|352.18|354.2|352.2|353.98|351.98|23
1721875230000|2024-07-25 02:40:30|354.14|352.14|353.99|351.99|354.18|352.18|353.99|351.99|16
1721875240000|2024-07-25 02:40:40|353.95|351.95|353.59|351.59|353.95|351.95|353.59|351.59|23
1721875250000|2024-07-25 02:40:50|353.58|351.58|353.55|351.55|353.58|351.58|353.55|351.55|10
1721875260000|2024-07-25 02:41:00|353.53|351.53|353.19|351.19|353.53|351.53|353.18|351.18|22
1721875270000|2024-07-25 02:41:10|353.2|351.2|353.21|351.21|353.23|351.23|353.18|351.18|16
1721875280000|2024-07-25 02:41:20|353.2|351.2|353.22|351.22|353.25|351.25|353.19|351.19|22
1721875290000|2024-07-25 02:41:30|353.2|351.2|353.27|351.27|353.27|351.27|353.19|351.19|11
1721875300000|2024-07-25 02:41:40|353.26|351.26|353.24|351.24|353.31|351.31|353.18|351.18|17
1721875310000|2024-07-25 02:41:50|353.23|351.23|353.35|351.35|353.41|351.41|353.23|351.23|18
1721875320000|2024-07-25 02:42:00|353.34|351.34|353.25|351.25|353.34|351.34|353.25|351.25|10
1721875330000|2024-07-25 02:42:10|353.23|351.23|353.09|351.09|353.23|351.23|353.09|351.09|16
1721875340000|2024-07-25 02:42:20|353.08|351.08|353.04|351.04|353.08|351.08|352.94|350.94|14
1721875350000|2024-07-25 02:42:30|353.1|351.1|352.91|350.91|353.1|351.1|352.91|350.91|21
1721875360000|2024-07-25 02:42:40|352.92|350.92|352.9|350.9|352.93|350.93|352.9|350.9|11
1721875370000|2024-07-25 02:42:50|352.91|350.91|352.92|350.92|352.96|350.96|352.9|350.9|14
1721875380000|2024-07-25 02:43:00|352.9|350.9|352.98|350.98|352.98|350.98|352.77|350.77|21
1721875390000|2024-07-25 02:43:10|353|351|352.81|350.81|353.02|351.02|352.81|350.81|19
1721875400000|2024-07-25 02:43:20|352.79|350.79|352.83|350.83|352.84|350.84|352.78|350.78|9
1721875410000|2024-07-25 02:43:30|352.82|350.82|352.87|350.87|352.88|350.88|352.82|350.82|10
1721875420000|2024-07-25 02:43:40|352.9|350.9|352.83|350.83|352.91|350.91|352.83|350.83|11
1721875430000|2024-07-25 02:43:50|352.84|350.84|352.81|350.81|352.86|350.86|352.81|350.81|8
1721875440000|2024-07-25 02:44:00|352.82|350.82|352.45|350.45|352.85|350.85|352.45|350.45|21
1721875450000|2024-07-25 02:44:10|352.43|350.43|352.25|350.25|352.43|350.43|352.25|350.25|17
1721875460000|2024-07-25 02:44:20|352.22|350.22|352.05|350.05|352.22|350.22|352.05|350.05|22
1721875470000|2024-07-25 02:44:30|352.03|350.03|351.86|349.86|352.03|350.03|351.84|349.84|13
1721875480000|2024-07-25 02:44:40|351.87|349.87|352|350|352.1|350.1|351.75|349.75|19
1721875490000|2024-07-25 02:44:50|352.01|350.01|351.55|349.55|352.05|350.05|351.55|349.55|25
1721875500000|2024-07-25 02:45:00|351.54|349.54|351.4|349.4|351.61|349.61|351.4|349.4|29
1721875510000|2024-07-25 02:45:10|351.37|349.37|351.18|349.18|351.37|349.37|351.17|349.17|31
1721875520000|2024-07-25 02:45:20|351.2|349.2|350.53|348.53|351.2|349.2|350.47|348.47|29
1721875530000|2024-07-25 02:45:30|350.52|348.52|350.89|348.89|350.93|348.93|350.52|348.52|20
1721875540000|2024-07-25 02:45:40|350.9|348.9|350.89|348.89|350.94|348.94|350.64|348.64|19
1721875550000|2024-07-25 02:45:50|350.87|348.87|350.74|348.74|350.88|348.88|350.57|348.57|26
1721875560000|2024-07-25 02:46:00|350.75|348.75|350.72|348.72|350.87|348.87|350.71|348.71|25
1721875570000|2024-07-25 02:46:10|350.58|348.58|351.06|349.06|351.08|349.08|350.55|348.55|28
1721875580000|2024-07-25 02:46:20|351.08|349.08|351.44|349.44|351.49|349.49|351.01|349.01|26
1721875590000|2024-07-25 02:46:30|351.43|349.43|351.64|349.64|351.72|349.72|351.37|349.37|27
1721875600000|2024-07-25 02:46:40|351.65|349.65|351.62|349.62|351.84|349.84|351.49|349.49|27
1721875610000|2024-07-25 02:46:50|351.63|349.63|352.05|350.05|352.05|350.05|351.63|349.63|25
1721875620000|2024-07-25 02:47:00|352.04|350.04|352.22|350.22|352.25|350.25|351.93|349.93|35
1721875630000|2024-07-25 02:47:10|352.23|350.23|351.89|349.89|352.3|350.3|351.87|349.87|28
1721875640000|2024-07-25 02:47:20|351.88|349.88|351.59|349.59|351.93|349.93|351.59|349.59|21
1721875650000|2024-07-25 02:47:30|351.61|349.61|351.86|349.86|351.87|349.87|351.54|349.54|22
1721875660000|2024-07-25 02:47:40|351.89|349.89|352.07|350.07|352.14|350.14|351.89|349.89|24
1721875670000|2024-07-25 02:47:50|352.08|350.08|352.17|350.17|352.24|350.24|352.08|350.08|20
1721875680000|2024-07-25 02:48:00|352.18|350.18|352.14|350.14|352.22|350.22|352.02|350.02|24
1721875690000|2024-07-25 02:48:10|352.13|350.13|351.47|349.47|352.13|350.13|351.47|349.47|32
1721875700000|2024-07-25 02:48:20|351.48|349.48|351.47|349.47|351.53|349.53|351.47|349.47|26
1721875710000|2024-07-25 02:48:30|351.48|349.48|351.69|349.69|351.78|349.78|351.48|349.48|29
1721875720000|2024-07-25 02:48:40|351.64|349.64|351.68|349.68|351.77|349.77|351.56|349.56|27
1721875730000|2024-07-25 02:48:50|351.69|349.69|351.93|349.93|351.97|349.97|351.69|349.69|26
1721875740000|2024-07-25 02:49:00|351.94|349.94|352.04|350.04|352.14|350.14|351.91|349.91|27
1721875750000|2024-07-25 02:49:10|352.06|350.06|351.88|349.88|352.25|350.25|351.87|349.87|29
1721875760000|2024-07-25 02:49:20|351.91|349.91|351.43|349.43|351.91|349.91|351.43|349.43|21
1721875770000|2024-07-25 02:49:30|351.46|349.46|351.25|349.25|351.46|349.46|351.12|349.12|34
1721875780000|2024-07-25 02:49:40|351.26|349.26|351.7|349.7|351.75|349.75|351.26|349.26|31
1721875790000|2024-07-25 02:49:50|351.71|349.71|351.55|349.55|351.72|349.72|351.51|349.51|26
1721875800000|2024-07-25 02:50:00|351.46|349.46|351.81|349.81|351.86|349.86|351.39|349.39|30
1721875810000|2024-07-25 02:50:10|351.82|349.82|351.89|349.89|351.97|349.97|351.82|349.82|24
1721875820000|2024-07-25 02:50:20|351.93|349.93|351.6|349.6|352.1|350.1|351.6|349.6|27
1721875830000|2024-07-25 02:50:30|351.64|349.64|351.75|349.75|351.76|349.76|351.57|349.57|19
1721875840000|2024-07-25 02:50:40|351.74|349.74|351.75|349.75|351.75|349.75|351.46|349.46|29
1721875850000|2024-07-25 02:50:50|351.88|349.88|351.96|349.96|351.96|349.96|351.81|349.81|22
1721875860000|2024-07-25 02:51:00|351.97|349.97|352.42|350.42|352.42|350.42|351.95|349.95|30
1721875870000|2024-07-25 02:51:10|352.4|350.4|351.78|349.78|352.4|350.4|351.76|349.76|33
1721875880000|2024-07-25 02:51:20|351.8|349.8|352.15|350.15|352.17|350.17|351.78|349.78|26
1721875890000|2024-07-25 02:51:30|352.16|350.16|352.45|350.45|352.46|350.46|352.16|350.16|26
1721875900000|2024-07-25 02:51:40|352.48|350.48|352.52|350.52|352.52|350.52|352.31|350.31|25
1721875910000|2024-07-25 02:51:50|352.55|350.55|352.78|350.78|352.84|350.84|352.55|350.55|25
1721875920000|2024-07-25 02:52:00|352.77|350.77|352.85|350.85|352.88|350.88|352.76|350.76|26
1721875930000|2024-07-25 02:52:10|352.92|350.92|352.99|350.99|352.99|350.99|352.78|350.78|26
1721875940000|2024-07-25 02:52:20|352.98|350.98|353.1|351.1|353.1|351.1|352.96|350.96|19
1721875950000|2024-07-25 02:52:30|353.2|351.2|353.5|351.5|353.5|351.5|353.2|351.2|24
1721875960000|2024-07-25 02:52:40|353.47|351.47|353.49|351.49|353.58|351.58|353.39|351.39|18
1721875970000|2024-07-25 02:52:50|353.5|351.5|353.59|351.59|353.63|351.63|353.46|351.46|16
1721875980000|2024-07-25 02:53:00|353.57|351.57|353.36|351.36|353.57|351.57|353.31|351.31|21
1721875990000|2024-07-25 02:53:10|353.33|351.33|353.14|351.14|353.34|351.34|353.14|351.14|21
1721876000000|2024-07-25 02:53:20|353.15|351.15|353.53|351.53|353.53|351.53|353.15|351.15|26
1721876010000|2024-07-25 02:53:30|353.51|351.51|353.5|351.5|353.51|351.51|353.46|351.46|22
1721876020000|2024-07-25 02:53:40|353.48|351.48|353.4|351.4|353.48|351.48|353.4|351.4|17
1721876030000|2024-07-25 02:53:50|353.42|351.42|353.59|351.59|353.61|351.61|353.42|351.42|16
1721876040000|2024-07-25 02:54:00|353.58|351.58|353.37|351.37|353.58|351.58|353.37|351.37|20
1721876050000|2024-07-25 02:54:10|353.31|351.31|353.27|351.27|353.31|351.31|353.14|351.14|22
1721876060000|2024-07-25 02:54:20|353.26|351.26|353.5|351.5|353.55|351.55|353.25|351.25|17
1721876070000|2024-07-25 02:54:30|353.51|351.51|353.42|351.42|353.54|351.54|353.42|351.42|19
1721876080000|2024-07-25 02:54:40|353.41|351.41|353.49|351.49|353.49|351.49|353.41|351.41|6
1721876090000|2024-07-25 02:54:50|353.48|351.48|353.32|351.32|353.48|351.48|353.25|351.25|28
1721876100000|2024-07-25 02:55:00|353.35|351.35|353.47|351.47|353.48|351.48|353.3|351.3|23
1721876110000|2024-07-25 02:55:10|353.49|351.49|353.5|351.5|353.61|351.61|353.48|351.48|20
1721876120000|2024-07-25 02:55:20|353.48|351.48|353.58|351.58|353.61|351.61|353.43|351.43|22
1721876130000|2024-07-25 02:55:30|353.57|351.57|353.58|351.58|353.6|351.6|353.53|351.53|23
1721876140000|2024-07-25 02:55:40|353.57|351.57|353.7|351.7|353.72|351.72|353.57|351.57|14
1721876150000|2024-07-25 02:55:50|353.69|351.69|353.81|351.81|353.82|351.82|353.68|351.68|13
1721876160000|2024-07-25 02:56:00|353.78|351.78|353.71|351.71|353.83|351.83|353.71|351.71|19
1721876170000|2024-07-25 02:56:10|353.73|351.73|353.81|351.81|353.84|351.84|353.71|351.71|21
1721876180000|2024-07-25 02:56:20|353.8|351.8|353.67|351.67|354.03|352.03|353.67|351.67|23
1721876190000|2024-07-25 02:56:30|353.66|351.66|353.65|351.65|353.67|351.67|353.65|351.65|11
1721876200000|2024-07-25 02:56:40|353.63|351.63|353.65|351.65|353.69|351.69|353.59|351.59|14
1721876210000|2024-07-25 02:56:50|353.66|351.66|353.56|351.56|353.66|351.66|353.56|351.56|11
1721876220000|2024-07-25 02:57:00|353.58|351.58|353.48|351.48|353.58|351.58|353.47|351.47|14
1721876230000|2024-07-25 02:57:10|353.47|351.47|353.43|351.43|353.49|351.49|353.43|351.43|13
1721876240000|2024-07-25 02:57:20|353.44|351.44|353.41|351.41|353.44|351.44|353.41|351.41|11
1721876250000|2024-07-25 02:57:30|353.4|351.4|353.41|351.41|353.43|351.43|353.37|351.37|20
1721876260000|2024-07-25 02:57:40|353.39|351.39|353.46|351.46|353.53|351.53|353.39|351.39|19
1721876270000|2024-07-25 02:57:50|353.45|351.45|353.42|351.42|353.45|351.45|353.37|351.37|17
1721876280000|2024-07-25 02:58:00|353.41|351.41|353.51|351.51|353.52|351.52|353.41|351.41|22
1721876290000|2024-07-25 02:58:10|353.5|351.5|353.6|351.6|353.65|351.65|353.5|351.5|19
1721876300000|2024-07-25 02:58:20|353.62|351.62|353.76|351.76|353.81|351.81|353.61|351.61|15
1721876310000|2024-07-25 02:58:30|353.77|351.77|353.94|351.94|354.01|352.01|353.77|351.77|16
1721876320000|2024-07-25 02:58:40|353.92|351.92|353.91|351.91|353.93|351.93|353.91|351.91|8
1721876330000|2024-07-25 02:58:50|353.87|351.87|353.89|351.89|353.89|351.89|353.83|351.83|16
1721876340000|2024-07-25 02:59:00|353.88|351.88|353.88|351.88|353.89|351.89|353.85|351.85|20
1721876350000|2024-07-25 02:59:10|353.86|351.86|353.93|351.93|353.93|351.93|353.86|351.86|6
1721876360000|2024-07-25 02:59:20|353.95|351.95|353.89|351.89|354.02|352.02|353.87|351.87|17
1721876370000|2024-07-25 02:59:30|353.88|351.88|353.82|351.82|353.88|351.88|353.82|351.82|14
1721876380000|2024-07-25 02:59:40|353.76|351.76|353.84|351.84|353.87|351.87|353.73|351.73|15
1721876390000|2024-07-25 02:59:50|353.83|351.83|353.8|351.8|353.83|351.83|353.79|351.79|11
1721876400000|2024-07-25 03:00:00|353.79|351.79|353.7|351.7|353.8|351.8|353.65|351.65|25
1721876410000|2024-07-25 03:00:10|353.71|351.71|353.59|351.59|353.92|351.92|353.59|351.59|17
1721876420000|2024-07-25 03:00:20|353.58|351.58|353.33|351.33|353.58|351.58|353.33|351.33|20
1721876430000|2024-07-25 03:00:30|353.31|351.31|353.56|351.56|353.61|351.61|353.28|351.28|17
1721876440000|2024-07-25 03:00:40|353.62|351.62|353.6|351.6|353.66|351.66|353.54|351.54|22
1721876450000|2024-07-25 03:00:50|353.59|351.59|353.51|351.51|353.61|351.61|353.51|351.51|19
1721876460000|2024-07-25 03:01:00|353.55|351.55|353.51|351.51|353.59|351.59|353.51|351.51|8
1721876470000|2024-07-25 03:01:10|353.45|351.45|353.33|351.33|353.45|351.45|353.32|351.32|15
1721876480000|2024-07-25 03:01:20|353.32|351.32|353.26|351.26|353.32|351.32|353.24|351.24|11
1721876490000|2024-07-25 03:01:30|353.29|351.29|353.12|351.12|353.29|351.29|352.98|350.98|15
1721876500000|2024-07-25 03:01:40|353.16|351.16|353.09|351.09|353.26|351.26|353.08|351.08|16
1721876510000|2024-07-25 03:01:50|353.08|351.08|352.93|350.93|353.09|351.09|352.93|350.93|14
1721876520000|2024-07-25 03:02:00|352.85|350.85|352.91|350.91|353.04|351.04|352.85|350.85|23
1721876530000|2024-07-25 03:02:10|352.93|350.93|352.96|350.96|352.99|350.99|352.89|350.89|14
1721876540000|2024-07-25 03:02:20|352.97|350.97|352.95|350.95|353.04|351.04|352.94|350.94|17
1721876550000|2024-07-25 03:02:30|352.96|350.96|352.97|350.97|353.04|351.04|352.96|350.96|18
1721876560000|2024-07-25 03:02:40|352.96|350.96|352.91|350.91|352.97|350.97|352.87|350.87|18
1721876570000|2024-07-25 03:02:50|352.9|350.9|352.9|350.9|352.9|350.9|352.9|350.9|1
1721876580000|2024-07-25 03:03:00|352.85|350.85|353.05|351.05|353.05|351.05|352.79|350.79|16
1721876590000|2024-07-25 03:03:10|353.11|351.11|352.87|350.87|353.17|351.17|352.82|350.82|22
1721876600000|2024-07-25 03:03:20|352.88|350.88|352.96|350.96|352.96|350.96|352.88|350.88|19
1721876610000|2024-07-25 03:03:30|352.95|350.95|353.14|351.14|353.21|351.21|352.95|350.95|22
1721876620000|2024-07-25 03:03:40|353.15|351.15|353.09|351.09|353.15|351.15|353.05|351.05|14
1721876630000|2024-07-25 03:03:50|353.08|351.08|353.03|351.03|353.17|351.17|353.03|351.03|21
1721876640000|2024-07-25 03:04:00|353.02|351.02|352.93|350.93|353.07|351.07|352.91|350.91|14
1721876650000|2024-07-25 03:04:10|352.92|350.92|352.66|350.66|352.92|350.92|352.63|350.63|16
1721876660000|2024-07-25 03:04:20|352.7|350.7|353.19|351.19|353.2|351.2|352.7|350.7|17
1721876670000|2024-07-25 03:04:30|353.18|351.18|353.15|351.15|353.18|351.18|353.14|351.14|14
1721876680000|2024-07-25 03:04:40|353.18|351.18|353|351|353.18|351.18|353|351|16
1721876690000|2024-07-25 03:04:50|353.05|351.05|353|351|353.05|351.05|353|351|5
1721876700000|2024-07-25 03:05:00|353.03|351.03|353|351|353.08|351.08|353|351|18
1721876710000|2024-07-25 03:05:10|353.03|351.03|352.92|350.92|353.03|351.03|352.92|350.92|9
1721876720000|2024-07-25 03:05:20|352.93|350.93|352.93|350.93|352.96|350.96|352.91|350.91|17
1721876730000|2024-07-25 03:05:30|352.92|350.92|352.94|350.94|352.94|350.94|352.85|350.85|15
1721876740000|2024-07-25 03:05:40|352.97|350.97|352.97|350.97|352.99|350.99|352.9|350.9|17
1721876750000|2024-07-25 03:05:50|352.96|350.96|353.23|351.23|353.24|351.24|352.96|350.96|17
1721876760000|2024-07-25 03:06:00|353.24|351.24|353.04|351.04|353.24|351.24|353.04|351.04|16
1721876770000|2024-07-25 03:06:10|352.98|350.98|352.9|350.9|352.98|350.98|352.9|350.9|16
1721876780000|2024-07-25 03:06:20|352.95|350.95|353|351|353.06|351.06|352.94|350.94|12
1721876790000|2024-07-25 03:06:30|352.97|350.97|352.95|350.95|352.98|350.98|352.92|350.92|20
1721876800000|2024-07-25 03:06:40|352.97|350.97|352.99|350.99|353.04|351.04|352.96|350.96|17
1721876810000|2024-07-25 03:06:50|353|351|353.16|351.16|353.16|351.16|353|351|11
1721876820000|2024-07-25 03:07:00|353.21|351.21|352.98|350.98|353.26|351.26|352.98|350.98|20
1721876830000|2024-07-25 03:07:10|352.99|350.99|353.16|351.16|353.2|351.2|352.99|350.99|18
1721876840000|2024-07-25 03:07:20|353.07|351.07|352.98|350.98|353.07|351.07|352.96|350.96|11
1721876850000|2024-07-25 03:07:30|352.94|350.94|352.59|350.59|352.94|350.94|352.48|350.48|19
1721876860000|2024-07-25 03:07:40|352.6|350.6|352.51|350.51|352.72|350.72|352.51|350.51|22
1721876870000|2024-07-25 03:07:50|352.52|350.52|352.37|350.37|352.55|350.55|352.31|350.31|12
1721876880000|2024-07-25 03:08:00|352.3|350.3|352.12|350.12|352.3|350.3|352.12|350.12|20
1721876890000|2024-07-25 03:08:10|352.11|350.11|352.48|350.48|352.48|350.48|352.1|350.1|22
1721876900000|2024-07-25 03:08:20|352.5|350.5|352.38|350.38|352.53|350.53|352.38|350.38|14
1721876910000|2024-07-25 03:08:30|352.39|350.39|352.36|350.36|352.4|350.4|352.32|350.32|12
1721876920000|2024-07-25 03:08:40|352.38|350.38|352.52|350.52|352.55|350.55|352.38|350.38|23
1721876930000|2024-07-25 03:08:50|352.5|350.5|352.46|350.46|352.5|350.5|352.46|350.46|4
1721876940000|2024-07-25 03:09:00|352.43|350.43|352.36|350.36|352.46|350.46|352.36|350.36|22
1721876950000|2024-07-25 03:09:10|352.28|350.28|352.23|350.23|352.28|350.28|352.23|350.23|10
1721876960000|2024-07-25 03:09:20|352.17|350.17|352.27|350.27|352.27|350.27|352.09|350.09|11
1721876970000|2024-07-25 03:09:30|352.25|350.25|352.27|350.27|352.34|350.34|352.25|350.25|18
1721876980000|2024-07-25 03:09:40|352.31|350.31|352.45|350.45|352.46|350.46|352.31|350.31|20
1721876990000|2024-07-25 03:09:50|352.44|350.44|352.53|350.53|352.57|350.57|352.44|350.44|15
1721877000000|2024-07-25 03:10:00|352.49|350.49|352.45|350.45|352.49|350.49|352.44|350.44|20
1721877010000|2024-07-25 03:10:10|352.46|350.46|352.52|350.52|352.52|350.52|352.46|350.46|16
1721877020000|2024-07-25 03:10:20|352.51|350.51|352.35|350.35|352.51|350.51|352.3|350.3|14
1721877030000|2024-07-25 03:10:30|352.36|350.36|352.34|350.34|352.43|350.43|352.33|350.33|13
1721877040000|2024-07-25 03:10:40|352.32|350.32|352.07|350.07|352.32|350.32|352.03|350.03|14
1721877050000|2024-07-25 03:10:50|352.06|350.06|351.94|349.94|352.08|350.08|351.93|349.93|16
1721877060000|2024-07-25 03:11:00|351.93|349.93|352.14|350.14|352.16|350.16|351.91|349.91|20
1721877070000|2024-07-25 03:11:10|352.12|350.12|352.07|350.07|352.16|350.16|352.07|350.07|12
1721877080000|2024-07-25 03:11:20|351.99|349.99|351.85|349.85|351.99|349.99|351.74|349.74|18
1721877090000|2024-07-25 03:11:30|351.84|349.84|351.76|349.76|351.85|349.85|351.76|349.76|10
1721877100000|2024-07-25 03:11:40|351.77|349.77|351.73|349.73|351.79|349.79|351.73|349.73|11
1721877110000|2024-07-25 03:11:50|351.75|349.75|351.73|349.73|351.88|349.88|351.73|349.73|21
1721877120000|2024-07-25 03:12:00|351.76|349.76|351.75|349.75|351.78|349.78|351.75|349.75|15
1721877130000|2024-07-25 03:12:10|351.74|349.74|351.8|349.8|351.82|349.82|351.74|349.74|12
1721877140000|2024-07-25 03:12:20|351.81|349.81|351.77|349.77|351.82|349.82|351.76|349.76|13
1721877150000|2024-07-25 03:12:30|351.76|349.76|351.86|349.86|351.86|349.86|351.73|349.73|14
1721877160000|2024-07-25 03:12:40|351.84|349.84|351.87|349.87|351.87|349.87|351.8|349.8|13
1721877170000|2024-07-25 03:12:50|351.92|349.92|352.03|350.03|352.03|350.03|351.9|349.9|14
1721877180000|2024-07-25 03:13:00|352.02|350.02|352.05|350.05|352.1|350.1|352.01|350.01|15
1721877190000|2024-07-25 03:13:10|352.06|350.06|352.08|350.08|352.09|350.09|352.05|350.05|13
1721877200000|2024-07-25 03:13:20|352.1|350.1|352.47|350.47|352.54|350.54|352.1|350.1|19
1721877210000|2024-07-25 03:13:30|352.5|350.5|352.54|350.54|352.54|350.54|352.45|350.45|14
1721877220000|2024-07-25 03:13:40|352.51|350.51|352.21|350.21|352.51|350.51|352.21|350.21|12
1721877230000|2024-07-25 03:13:50|352.24|350.24|352.26|350.26|352.26|350.26|352.23|350.23|6
1721877240000|2024-07-25 03:14:00|352.25|350.25|352.02|350.02|352.27|350.27|352.02|350.02|14
1721877250000|2024-07-25 03:14:10|352.03|350.03|352.12|350.12|352.13|350.13|352.01|350.01|22
1721877260000|2024-07-25 03:14:20|352.07|350.07|351.94|349.94|352.07|350.07|351.92|349.92|18
1721877270000|2024-07-25 03:14:30|351.93|349.93|351.87|349.87|351.93|349.93|351.87|349.87|5
1721877280000|2024-07-25 03:14:40|351.86|349.86|351.72|349.72|351.86|349.86|351.63|349.63|10
1721877290000|2024-07-25 03:14:50|351.73|349.73|351.82|349.82|351.85|349.85|351.72|349.72|20
1721877300000|2024-07-25 03:15:00|351.83|349.83|351.85|349.85|351.86|349.86|351.81|349.81|13
1721877310000|2024-07-25 03:15:10|351.87|349.87|352.4|350.4|352.4|350.4|351.87|349.87|28
1721877320000|2024-07-25 03:15:20|352.41|350.41|352.36|350.36|352.41|350.41|352.23|350.23|26
1721877330000|2024-07-25 03:15:30|352.35|350.35|352.33|350.33|352.37|350.37|352.28|350.28|11
1721877340000|2024-07-25 03:15:40|352.34|350.34|352.36|350.36|352.49|350.49|352.34|350.34|15
1721877350000|2024-07-25 03:15:50|352.28|350.28|352.07|350.07|352.28|350.28|352.07|350.07|12
1721877360000|2024-07-25 03:16:00|352.08|350.08|352.01|350.01|352.12|350.12|351.95|349.95|27
1721877370000|2024-07-25 03:16:10|351.97|349.97|351.94|349.94|352.01|350.01|351.94|349.94|18
1721877380000|2024-07-25 03:16:20|351.96|349.96|351.67|349.67|351.96|349.96|351.67|349.67|10
1721877390000|2024-07-25 03:16:30|351.64|349.64|351.53|349.53|351.64|349.64|351.53|349.53|11
1721877400000|2024-07-25 03:16:40|351.56|349.56|351.84|349.84|351.92|349.92|351.56|349.56|27
1721877410000|2024-07-25 03:16:50|351.82|349.82|351.91|349.91|351.91|349.91|351.8|349.8|14
1721877420000|2024-07-25 03:17:00|351.92|349.92|352.07|350.07|352.11|350.11|351.92|349.92|27
1721877430000|2024-07-25 03:17:10|352.02|350.02|352.04|350.04|352.11|350.11|351.99|349.99|26
1721877440000|2024-07-25 03:17:20|352.05|350.05|351.83|349.83|352.07|350.07|351.78|349.78|19
1721877450000|2024-07-25 03:17:30|351.84|349.84|351.97|349.97|352.07|350.07|351.76|349.76|23
1721877460000|2024-07-25 03:17:40|351.96|349.96|351.86|349.86|351.96|349.96|351.7|349.7|21
1721877470000|2024-07-25 03:17:50|351.91|349.91|352.31|350.31|352.41|350.41|351.9|349.9|23
1721877480000|2024-07-25 03:18:00|352.3|350.3|352.39|350.39|352.42|350.42|352.3|350.3|19
1721877490000|2024-07-25 03:18:10|352.37|350.37|352.39|350.39|352.43|350.43|352.37|350.37|13
1721877500000|2024-07-25 03:18:20|352.41|350.41|352.12|350.12|352.46|350.46|352.12|350.12|17
1721877510000|2024-07-25 03:18:30|352.1|350.1|351.95|349.95|352.13|350.13|351.95|349.95|22
1721877520000|2024-07-25 03:18:40|351.97|349.97|352.05|350.05|352.05|350.05|351.93|349.93|12
1721877530000|2024-07-25 03:18:50|352.06|350.06|351.95|349.95|352.13|350.13|351.95|349.95|12
1721877540000|2024-07-25 03:19:00|351.96|349.96|352.03|350.03|352.07|350.07|351.94|349.94|15
1721877550000|2024-07-25 03:19:10|352.04|350.04|352.21|350.21|352.25|350.25|352.04|350.04|23
1721877570000|2024-07-25 03:19:30|352.18|350.18|351.97|349.97|352.19|350.19|351.91|349.91|16
1721877580000|2024-07-25 03:19:40|351.98|349.98|351.93|349.93|352.04|350.04|351.93|349.93|18
1721877590000|2024-07-25 03:19:50|351.92|349.92|351.71|349.71|352.03|350.03|351.71|349.71|12
1721877600000|2024-07-25 03:20:00|351.67|349.67|351.83|349.83|351.84|349.84|351.51|349.51|28
1721877610000|2024-07-25 03:20:10|351.77|349.77|351.96|349.96|351.96|349.96|351.71|349.71|23
1721877620000|2024-07-25 03:20:20|351.95|349.95|352.06|350.06|352.07|350.07|351.87|349.87|22
1721877630000|2024-07-25 03:20:30|352.04|350.04|351.88|349.88|352.04|350.04|351.88|349.88|12
1721877640000|2024-07-25 03:20:40|351.86|349.86|351.72|349.72|351.9|349.9|351.72|349.72|16
1721877650000|2024-07-25 03:20:50|351.71|349.71|351.71|349.71|351.71|349.71|351.71|349.71|1
1721877660000|2024-07-25 03:21:00|351.66|349.66|351.76|349.76|351.76|349.76|351.66|349.66|11
1721877670000|2024-07-25 03:21:10|351.75|349.75|351.65|349.65|351.76|349.76|351.6|349.6|29
1721877680000|2024-07-25 03:21:20|351.66|349.66|351.67|349.67|351.68|349.68|351.66|349.66|10
1721877690000|2024-07-25 03:21:30|351.66|349.66|351.38|349.38|351.66|349.66|351.38|349.38|10
1721877700000|2024-07-25 03:21:40|351.39|349.39|351.48|349.48|351.53|349.53|351.38|349.38|17
1721877710000|2024-07-25 03:21:50|351.46|349.46|351.48|349.48|351.48|349.48|351.45|349.45|12
1721877720000|2024-07-25 03:22:00|351.5|349.5|351.78|349.78|351.78|349.78|351.49|349.49|17
1721877730000|2024-07-25 03:22:10|351.81|349.81|351.76|349.76|351.81|349.81|351.64|349.64|18
1721877740000|2024-07-25 03:22:20|351.77|349.77|351.86|349.86|351.89|349.89|351.77|349.77|17
1721877750000|2024-07-25 03:22:30|351.85|349.85|351.99|349.99|351.99|349.99|351.84|349.84|11
1721877760000|2024-07-25 03:22:40|352|350|352.02|350.02|352.02|350.02|352|350|3
1721877770000|2024-07-25 03:22:50|352.03|350.03|351.99|349.99|352.03|350.03|351.99|349.99|2
1721877780000|2024-07-25 03:23:00|352|350|352.07|350.07|352.07|350.07|351.99|349.99|9
1721877790000|2024-07-25 03:23:10|352.08|350.08|352.09|350.09|352.09|350.09|352.08|350.08|2
1721877800000|2024-07-25 03:23:20|352|350|351.99|349.99|352.01|350.01|351.99|349.99|4
1721877810000|2024-07-25 03:23:30|351.86|349.86|351.8|349.8|351.86|349.86|351.8|349.8|2
1721877820000|2024-07-25 03:23:40|351.85|349.85|351.93|349.93|351.93|349.93|351.85|349.85|7
1721877830000|2024-07-25 03:23:50|351.96|349.96|351.88|349.88|351.96|349.96|351.88|349.88|18
1721877840000|2024-07-25 03:24:00|351.89|349.89|351.99|349.99|351.99|349.99|351.88|349.88|10
1721877860000|2024-07-25 03:24:20|352|350|352.34|350.34|352.34|350.34|351.99|349.99|12
1721877870000|2024-07-25 03:24:30|352.33|350.33|352.37|350.37|352.39|350.39|352.32|350.32|16
1721877880000|2024-07-25 03:24:40|352.34|350.34|352.4|350.4|352.44|350.44|352.32|350.32|17
1721877890000|2024-07-25 03:24:50|352.38|350.38|352.36|350.36|352.43|350.43|352.34|350.34|8
1721877900000|2024-07-25 03:25:00|352.38|350.38|352.41|350.41|352.41|350.41|352.38|350.38|2
1721877910000|2024-07-25 03:25:10|352.44|350.44|352.57|350.57|352.57|350.57|352.41|350.41|19
1721877920000|2024-07-25 03:25:20|352.52|350.52|352.57|350.57|352.57|350.57|352.51|350.51|9
1721877930000|2024-07-25 03:25:30|352.52|350.52|352.46|350.46|352.52|350.52|352.36|350.36|14
1721877940000|2024-07-25 03:25:40|352.47|350.47|352.56|350.56|352.58|350.58|352.47|350.47|16
1721877950000|2024-07-25 03:25:50|352.55|350.55|352.85|350.85|352.86|350.86|352.54|350.54|19
1721877960000|2024-07-25 03:26:00|352.86|350.86|352.86|350.86|352.86|350.86|352.79|350.79|14
1721877970000|2024-07-25 03:26:10|352.9|350.9|352.97|350.97|353|351|352.9|350.9|11
1721877980000|2024-07-25 03:26:20|352.94|350.94|353|351|353|351|352.93|350.93|15
1721877990000|2024-07-25 03:26:30|353.01|351.01|353.03|351.03|353.04|351.04|352.97|350.97|16
1721878000000|2024-07-25 03:26:40|353.02|351.02|353.03|351.03|353.05|351.05|352.98|350.98|15
1721878010000|2024-07-25 03:26:50|353.02|351.02|353.12|351.12|353.14|351.14|353|351|16
1721878020000|2024-07-25 03:27:00|353.1|351.1|353.25|351.25|353.25|351.25|353.06|351.06|17
1721878030000|2024-07-25 03:27:10|353.26|351.26|353.36|351.36|353.36|351.36|353.26|351.26|16
1721878040000|2024-07-25 03:27:20|353.37|351.37|353.36|351.36|353.42|351.42|353.31|351.31|18
1721878050000|2024-07-25 03:27:30|353.38|351.38|353.11|351.11|353.38|351.38|353.1|351.1|15
1721878060000|2024-07-25 03:27:40|353.1|351.1|353.07|351.07|353.11|351.11|352.96|350.96|13
1721878070000|2024-07-25 03:27:50|353.09|351.09|353.32|351.32|353.35|351.35|353.09|351.09|19
1721878080000|2024-07-25 03:28:00|353.31|351.31|353.35|351.35|353.35|351.35|353.31|351.31|15
1721878090000|2024-07-25 03:28:10|353.34|351.34|353.28|351.28|353.35|351.35|353.28|351.28|10
1721878100000|2024-07-25 03:28:20|353.29|351.29|353.36|351.36|353.38|351.38|353.29|351.29|12
1721878110000|2024-07-25 03:28:30|353.42|351.42|353.45|351.45|353.47|351.47|353.42|351.42|11
1721878120000|2024-07-25 03:28:40|353.46|351.46|353.44|351.44|353.46|351.46|353.44|351.44|8
1721878130000|2024-07-25 03:28:50|353.38|351.38|353.39|351.39|353.42|351.42|353.38|351.38|6
1721878140000|2024-07-25 03:29:00|353.38|351.38|353.28|351.28|353.38|351.38|353.21|351.21|10
1721878150000|2024-07-25 03:29:10|353.29|351.29|353.43|351.43|353.47|351.47|353.28|351.28|22
1721878160000|2024-07-25 03:29:20|353.44|351.44|353.47|351.47|353.48|351.48|353.41|351.41|21
1721878170000|2024-07-25 03:29:30|353.45|351.45|353.43|351.43|353.47|351.47|353.42|351.42|15
1721878180000|2024-07-25 03:29:40|353.42|351.42|353.45|351.45|353.48|351.48|353.42|351.42|15
1721878190000|2024-07-25 03:29:50|353.44|351.44|353.46|351.46|353.48|351.48|353.42|351.42|17
1721878200000|2024-07-25 03:30:00|353.49|351.49|353.42|351.42|353.54|351.54|353.42|351.42|19
1721878210000|2024-07-25 03:30:10|353.36|351.36|353.18|351.18|353.36|351.36|353.18|351.18|7
1721878220000|2024-07-25 03:30:20|353.22|351.22|353.24|351.24|353.24|351.24|353.18|351.18|19
1721878230000|2024-07-25 03:30:30|353.2|351.2|353.18|351.18|353.2|351.2|353.16|351.16|13
1721878240000|2024-07-25 03:30:40|353.2|351.2|353.07|351.07|353.25|351.25|353.02|351.02|20
1721878250000|2024-07-25 03:30:50|353.08|351.08|353.07|351.07|353.15|351.15|353.07|351.07|12
1721878260000|2024-07-25 03:31:00|353.04|351.04|352.77|350.77|353.04|351.04|352.73|350.73|14
1721878270000|2024-07-25 03:31:10|352.78|350.78|352.77|350.77|352.88|350.88|352.74|350.74|15
1721878280000|2024-07-25 03:31:20|352.75|350.75|352.62|350.62|352.75|350.75|352.47|350.47|13
1721878290000|2024-07-25 03:31:30|352.69|350.69|352.92|350.92|352.95|350.95|352.69|350.69|23
1721878300000|2024-07-25 03:31:40|352.94|350.94|352.87|350.87|352.94|350.94|352.87|350.87|3
1721878310000|2024-07-25 03:31:50|352.84|350.84|352.83|350.83|352.84|350.84|352.83|350.83|6
1721878320000|2024-07-25 03:32:00|352.86|350.86|352.57|350.57|352.86|350.86|352.57|350.57|14
1721878330000|2024-07-25 03:32:10|352.59|350.59|352.62|350.62|352.62|350.62|352.59|350.59|4
1721878340000|2024-07-25 03:32:20|352.64|350.64|352.67|350.67|352.67|350.67|352.64|350.64|2
1721878350000|2024-07-25 03:32:30|352.68|350.68|352.78|350.78|352.79|350.79|352.68|350.68|17
1721878360000|2024-07-25 03:32:40|352.86|350.86|352.74|350.74|352.86|350.86|352.74|350.74|17
1721878370000|2024-07-25 03:32:50|352.73|350.73|352.48|350.48|352.73|350.73|352.48|350.48|11
1721878380000|2024-07-25 03:33:00|352.49|350.49|352.46|350.46|352.51|350.51|352.37|350.37|18
1721878390000|2024-07-25 03:33:10|352.48|350.48|352.51|350.51|352.69|350.69|352.48|350.48|25
1721878400000|2024-07-25 03:33:20|352.5|350.5|352.55|350.55|352.56|350.56|352.41|350.41|19
1721878410000|2024-07-25 03:33:30|352.59|350.59|352.78|350.78|352.83|350.83|352.59|350.59|23
1721878420000|2024-07-25 03:33:40|352.76|350.76|352.77|350.77|352.81|350.81|352.74|350.74|25
1721878430000|2024-07-25 03:33:50|352.78|350.78|352.78|350.78|352.79|350.79|352.75|350.75|8
1721878440000|2024-07-25 03:34:00|352.86|350.86|353.02|351.02|353.08|351.08|352.86|350.86|18
1721878450000|2024-07-25 03:34:10|352.97|350.97|353.13|351.13|353.13|351.13|352.94|350.94|22
1721878460000|2024-07-25 03:34:20|353.09|351.09|353.05|351.05|353.09|351.09|353.05|351.05|10
1721878470000|2024-07-25 03:34:30|353.12|351.12|353.05|351.05|353.15|351.15|353.04|351.04|20
1721878480000|2024-07-25 03:34:40|353.04|351.04|352.79|350.79|353.07|351.07|352.79|350.79|23
1721878490000|2024-07-25 03:34:50|352.8|350.8|352.71|350.71|352.82|350.82|352.69|350.69|13
1721878500000|2024-07-25 03:35:00|352.73|350.73|352.72|350.72|352.76|350.76|352.66|350.66|27
1721878510000|2024-07-25 03:35:10|352.71|350.71|352.55|350.55|352.71|350.71|352.55|350.55|18
1721878520000|2024-07-25 03:35:20|352.54|350.54|352.55|350.55|352.57|350.57|352.54|350.54|6
1721878530000|2024-07-25 03:35:30|352.54|350.54|352.26|350.26|352.54|350.54|352.26|350.26|19
1721878540000|2024-07-25 03:35:40|352.27|350.27|352.28|350.28|352.31|350.31|352.25|350.25|10
1721878550000|2024-07-25 03:35:50|352.27|350.27|352.16|350.16|352.27|350.27|352.16|350.16|7
1721878560000|2024-07-25 03:36:00|352.17|350.17|352.3|350.3|352.35|350.35|352.17|350.17|16
1721878570000|2024-07-25 03:36:10|352.31|350.31|352.08|350.08|352.31|350.31|352.07|350.07|15
1721878580000|2024-07-25 03:36:20|352.07|350.07|352.29|350.29|352.29|350.29|352.07|350.07|19
1721878590000|2024-07-25 03:36:30|352.31|350.31|352.19|350.19|352.37|350.37|352.19|350.19|22
1721878600000|2024-07-25 03:36:40|352.15|350.15|351.98|349.98|352.15|350.15|351.97|349.97|17
1721878610000|2024-07-25 03:36:50|351.97|349.97|351.98|349.98|352.01|350.01|351.97|349.97|17
1721878620000|2024-07-25 03:37:00|351.99|349.99|351.96|349.96|352.01|350.01|351.87|349.87|19
1721878630000|2024-07-25 03:37:10|351.98|349.98|351.99|349.99|352.04|350.04|351.92|349.92|17
1721878640000|2024-07-25 03:37:20|351.98|349.98|352.07|350.07|352.11|350.11|351.95|349.95|22
1721878650000|2024-07-25 03:37:30|352.06|350.06|351.96|349.96|352.06|350.06|351.94|349.94|10
1721878660000|2024-07-25 03:37:40|351.94|349.94|351.84|349.84|351.96|349.96|351.81|349.81|14
1721878670000|2024-07-25 03:37:50|351.86|349.86|351.91|349.91|351.91|349.91|351.77|349.77|17
1721878680000|2024-07-25 03:38:00|351.9|349.9|351.73|349.73|351.91|349.91|351.73|349.73|16
1721878690000|2024-07-25 03:38:10|351.75|349.75|351.91|349.91|351.92|349.92|351.74|349.74|20
1721878700000|2024-07-25 03:38:20|351.9|349.9|351.89|349.89|351.9|349.9|351.85|349.85|16
1721878710000|2024-07-25 03:38:30|351.91|349.91|351.88|349.88|352.08|350.08|351.88|349.88|10
1721878720000|2024-07-25 03:38:40|351.87|349.87|351.78|349.78|351.87|349.87|351.76|349.76|19
1721878730000|2024-07-25 03:38:50|351.8|349.8|351.64|349.64|351.8|349.8|351.61|349.61|17
1721878740000|2024-07-25 03:39:00|351.65|349.65|351.69|349.69|351.72|349.72|351.64|349.64|17
1721878750000|2024-07-25 03:39:10|351.7|349.7|351.72|349.72|351.77|349.77|351.68|349.68|22
1721878760000|2024-07-25 03:39:20|351.74|349.74|351.64|349.64|351.74|349.74|351.61|349.61|20
1721878770000|2024-07-25 03:39:30|351.63|349.63|351.77|349.77|351.82|349.82|351.63|349.63|22
1721878780000|2024-07-25 03:39:40|351.78|349.78|351.68|349.68|351.78|349.78|351.68|349.68|11
1721878790000|2024-07-25 03:39:50|351.7|349.7|351.7|349.7|351.71|349.71|351.7|349.7|9
1721878800000|2024-07-25 03:40:00|351.69|349.69|351.68|349.68|351.7|349.7|351.67|349.67|7
1721878810000|2024-07-25 03:40:10|351.67|349.67|351.78|349.78|351.8|349.8|351.67|349.67|12
1721878820000|2024-07-25 03:40:20|351.79|349.79|351.87|349.87|351.88|349.88|351.79|349.79|5
1721878830000|2024-07-25 03:40:30|351.86|349.86|351.9|349.9|351.9|349.9|351.84|349.84|10
1721878840000|2024-07-25 03:40:40|351.89|349.89|351.88|349.88|351.9|349.9|351.88|349.88|6
1721878850000|2024-07-25 03:40:50|351.89|349.89|351.94|349.94|352.03|350.03|351.88|349.88|17
1721878860000|2024-07-25 03:41:00|351.99|349.99|352.12|350.12|352.12|350.12|351.94|349.94|22
1721878870000|2024-07-25 03:41:10|352.13|350.13|352.09|350.09|352.21|350.21|352.08|350.08|25
1721878880000|2024-07-25 03:41:20|352.08|350.08|352|350|352.12|350.12|351.94|349.94|10
1721878890000|2024-07-25 03:41:30|351.96|349.96|351.87|349.87|351.96|349.96|351.87|349.87|4
1721878900000|2024-07-25 03:41:40|351.8|349.8|351.65|349.65|351.8|349.8|351.65|349.65|19
1721878910000|2024-07-25 03:41:50|351.67|349.67|351.71|349.71|351.71|349.71|351.67|349.67|6
1721878920000|2024-07-25 03:42:00|351.7|349.7|351.76|349.76|351.81|349.81|351.68|349.68|25
1721878930000|2024-07-25 03:42:10|351.75|349.75|351.76|349.76|351.79|349.79|351.74|349.74|18
1721878940000|2024-07-25 03:42:20|351.74|349.74|351.22|349.22|351.74|349.74|351.21|349.21|25
1721878950000|2024-07-25 03:42:30|351.24|349.24|351.26|349.26|351.34|349.34|351.2|349.2|12
1721878960000|2024-07-25 03:42:40|351.24|349.24|351.25|349.25|351.27|349.27|351.21|349.21|16
1721878970000|2024-07-25 03:42:50|351.26|349.26|351.36|349.36|351.36|349.36|351.23|349.23|11
1721878980000|2024-07-25 03:43:00|351.48|349.48|351.44|349.44|351.55|349.55|351.42|349.42|13
1721878990000|2024-07-25 03:43:10|351.47|349.47|351.9|349.9|351.91|349.91|351.47|349.47|23
1721879000000|2024-07-25 03:43:20|351.91|349.91|351.9|349.9|351.91|349.91|351.72|349.72|17
1721879010000|2024-07-25 03:43:30|351.92|349.92|351.98|349.98|351.98|349.98|351.88|349.88|15
1721879020000|2024-07-25 03:43:40|351.91|349.91|351.78|349.78|351.94|349.94|351.73|349.73|18
1721879030000|2024-07-25 03:43:50|351.8|349.8|352.02|350.02|352.04|350.04|351.8|349.8|17
1721879040000|2024-07-25 03:44:00|351.96|349.96|351.83|349.83|352.01|350.01|351.81|349.81|23
1721879050000|2024-07-25 03:44:10|351.82|349.82|351.91|349.91|351.95|349.95|351.82|349.82|16
1721879060000|2024-07-25 03:44:20|351.94|349.94|352.03|350.03|352.04|350.04|351.9|349.9|23
1721879070000|2024-07-25 03:44:30|352.05|350.05|352.19|350.19|352.19|350.19|352.05|350.05|19
1721879080000|2024-07-25 03:44:40|352.21|350.21|352.19|350.19|352.22|350.22|352.17|350.17|9
1721879090000|2024-07-25 03:44:50|352.1|350.1|351.96|349.96|352.1|350.1|351.92|349.92|14
1721879100000|2024-07-25 03:45:00|351.9|349.9|351.62|349.62|351.9|349.9|351.62|349.62|22
1721879110000|2024-07-25 03:45:10|351.63|349.63|351.4|349.4|351.63|349.63|351.38|349.38|22
1721879120000|2024-07-25 03:45:20|351.42|349.42|351.59|349.59|351.63|349.63|351.41|349.41|23
1721879130000|2024-07-25 03:45:30|351.61|349.61|351.6|349.6|351.65|349.65|351.58|349.58|20
1721879140000|2024-07-25 03:45:40|351.61|349.61|351.57|349.57|351.64|349.64|351.54|349.54|18
1721879150000|2024-07-25 03:45:50|351.51|349.51|351.45|349.45|351.51|349.51|351.37|349.37|22
1721879160000|2024-07-25 03:46:00|351.41|349.41|351.52|349.52|351.54|349.54|351.4|349.4|21
1721879170000|2024-07-25 03:46:10|351.53|349.53|351.3|349.3|351.56|349.56|351.28|349.28|19
1721879180000|2024-07-25 03:46:20|351.31|349.31|351.36|349.36|351.38|349.38|351.28|349.28|17
1721879190000|2024-07-25 03:46:30|351.33|349.33|351.65|349.65|351.71|349.71|351.26|349.26|29
1721879200000|2024-07-25 03:46:40|351.66|349.66|351.97|349.97|351.99|349.99|351.66|349.66|19
1721879210000|2024-07-25 03:46:50|351.96|349.96|352.13|350.13|352.17|350.17|351.94|349.94|22
1721879220000|2024-07-25 03:47:00|352.15|350.15|351.98|349.98|352.18|350.18|351.96|349.96|23
1721879230000|2024-07-25 03:47:10|352.02|350.02|351.65|349.65|352.02|350.02|351.65|349.65|21
1721879240000|2024-07-25 03:47:20|351.68|349.68|351.8|349.8|351.8|349.8|351.68|349.68|7
1721879250000|2024-07-25 03:47:30|351.78|349.78|351.81|349.81|351.82|349.82|351.73|349.73|15
1721879260000|2024-07-25 03:47:40|351.82|349.82|351.81|349.81|351.82|349.82|351.79|349.79|22
1721879270000|2024-07-25 03:47:50|351.82|349.82|351.82|349.82|351.85|349.85|351.8|349.8|11
1721879280000|2024-07-25 03:48:00|351.84|349.84|351.99|349.99|351.99|349.99|351.69|349.69|18
1721879290000|2024-07-25 03:48:10|352|350|351.97|349.97|352|350|351.91|349.91|16
1721879300000|2024-07-25 03:48:20|351.99|349.99|351.92|349.92|351.99|349.99|351.92|349.92|25
1721879310000|2024-07-25 03:48:30|351.94|349.94|351.73|349.73|351.95|349.95|351.73|349.73|8
1721879320000|2024-07-25 03:48:40|351.71|349.71|351.78|349.78|351.78|349.78|351.64|349.64|23
1721879330000|2024-07-25 03:48:50|351.77|349.77|351.63|349.63|351.77|349.77|351.61|349.61|20
1721879340000|2024-07-25 03:49:00|351.62|349.62|351.59|349.59|351.62|349.62|351.59|349.59|4
1721879350000|2024-07-25 03:49:10|351.53|349.53|351.52|349.52|351.55|349.55|351.37|349.37|13
1721879360000|2024-07-25 03:49:20|351.53|349.53|351.56|349.56|351.6|349.6|351.5|349.5|16
1721879370000|2024-07-25 03:49:30|351.55|349.55|351.79|349.79|351.86|349.86|351.54|349.54|20
1721879380000|2024-07-25 03:49:40|351.81|349.81|351.64|349.64|351.87|349.87|351.64|349.64|12
1721879390000|2024-07-25 03:49:50|351.63|349.63|351.65|349.65|351.68|349.68|351.52|349.52|18
1721879400000|2024-07-25 03:50:00|351.67|349.67|351.68|349.68|351.71|349.71|351.63|349.63|15
1721879410000|2024-07-25 03:50:10|351.69|349.69|351.66|349.66|351.72|349.72|351.62|349.62|18
1721879420000|2024-07-25 03:50:20|351.67|349.67|351.96|349.96|351.96|349.96|351.67|349.67|16
1721879430000|2024-07-25 03:50:30|351.95|349.95|352.07|350.07|352.07|350.07|351.95|349.95|10
1721879440000|2024-07-25 03:50:40|352.06|350.06|352.06|350.06|352.06|350.06|352.06|350.06|1
1721879450000|2024-07-25 03:50:50|352.03|350.03|352.02|350.02|352.04|350.04|352.02|350.02|3
1721879460000|2024-07-25 03:51:00|352.06|350.06|352.06|350.06|352.13|350.13|352.02|350.02|20
1721879470000|2024-07-25 03:51:10|352.07|350.07|351.92|349.92|352.08|350.08|351.91|349.91|20
1721879480000|2024-07-25 03:51:20|351.91|349.91|352.14|350.14|352.19|350.19|351.91|349.91|26
1721879490000|2024-07-25 03:51:30|352.12|350.12|352.14|350.14|352.19|350.19|352.12|350.12|13
1721879500000|2024-07-25 03:51:40|352.13|350.13|351.99|349.99|352.16|350.16|351.98|349.98|15
1721879510000|2024-07-25 03:51:50|351.96|349.96|352.1|350.1|352.14|350.14|351.95|349.95|13
1721879520000|2024-07-25 03:52:00|352.15|350.15|352.35|350.35|352.36|350.36|352.14|350.14|19
1721879530000|2024-07-25 03:52:10|352.37|350.37|352.29|350.29|352.37|350.37|352.29|350.29|20
1721879540000|2024-07-25 03:52:20|352.33|350.33|352.56|350.56|352.62|350.62|352.3|350.3|15
1721879550000|2024-07-25 03:52:30|352.53|350.53|352.37|350.37|352.58|350.58|352.37|350.37|23
1721879560000|2024-07-25 03:52:40|352.38|350.38|352.42|350.42|352.42|350.42|352.38|350.38|6
1721879570000|2024-07-25 03:52:50|352.36|350.36|352.3|350.3|352.36|350.36|352.3|350.3|2
1721879580000|2024-07-25 03:53:00|352.35|350.35|352.3|350.3|352.52|350.52|352.3|350.3|20
1721879590000|2024-07-25 03:53:10|352.31|350.31|352.44|350.44|352.48|350.48|352.31|350.31|22
1721879600000|2024-07-25 03:53:20|352.42|350.42|352.32|350.32|352.42|350.42|352.32|350.32|10
1721879610000|2024-07-25 03:53:30|352.29|350.29|352.29|350.29|352.29|350.29|352.29|350.29|1
1721879620000|2024-07-25 03:53:40|352.26|350.26|352.25|350.25|352.39|350.39|352.25|350.25|17
1721879630000|2024-07-25 03:53:50|352.26|350.26|352.34|350.34|352.38|350.38|352.25|350.25|11
1721879640000|2024-07-25 03:54:00|352.32|350.32|352.35|350.35|352.4|350.4|352.32|350.32|12
1721879650000|2024-07-25 03:54:10|352.37|350.37|352.46|350.46|352.46|350.46|352.37|350.37|12
1721879660000|2024-07-25 03:54:20|352.45|350.45|352.45|350.45|352.46|350.46|352.4|350.4|12
1721879670000|2024-07-25 03:54:30|352.44|350.44|352.41|350.41|352.47|350.47|352.35|350.35|17
1721879680000|2024-07-25 03:54:40|352.42|350.42|352.43|350.43|352.45|350.45|352.39|350.39|14
1721879690000|2024-07-25 03:54:50|352.41|350.41|352.4|350.4|352.43|350.43|352.4|350.4|4
1721879700000|2024-07-25 03:55:00|352.41|350.41|352.39|350.39|352.42|350.42|352.39|350.39|8
1721879710000|2024-07-25 03:55:10|352.37|350.37|352.25|350.25|352.42|350.42|352.22|350.22|16
1721879720000|2024-07-25 03:55:20|352.26|350.26|352.1|350.1|352.26|350.26|352.03|350.03|19
1721879730000|2024-07-25 03:55:30|352.18|350.18|352.15|350.15|352.19|350.19|352.14|350.14|11
1721879740000|2024-07-25 03:55:40|352.17|350.17|352.17|350.17|352.18|350.18|352.13|350.13|13
1721879750000|2024-07-25 03:55:50|352.19|350.19|352.44|350.44|352.45|350.45|352.19|350.19|17
1721879760000|2024-07-25 03:56:00|352.41|350.41|352.34|350.34|352.41|350.41|352.31|350.31|14
1721879770000|2024-07-25 03:56:10|352.36|350.36|352.39|350.39|352.47|350.47|352.36|350.36|19
1721879780000|2024-07-25 03:56:20|352.33|350.33|352.37|350.37|352.46|350.46|352.28|350.28|15
1721879790000|2024-07-25 03:56:30|352.41|350.41|352.38|350.38|352.41|350.41|352.38|350.38|10
1721879800000|2024-07-25 03:56:40|352.39|350.39|352.4|350.4|352.4|350.4|352.38|350.38|6
1721879810000|2024-07-25 03:56:50|352.39|350.39|352.46|350.46|352.46|350.46|352.39|350.39|5
1721879820000|2024-07-25 03:57:00|352.43|350.43|352.33|350.33|352.45|350.45|352.33|350.33|12
1721879840000|2024-07-25 03:57:20|352.36|350.36|352.46|350.46|352.48|350.48|352.36|350.36|17
1721879850000|2024-07-25 03:57:30|352.45|350.45|352.27|350.27|352.47|350.47|352.26|350.26|15
1721879860000|2024-07-25 03:57:40|352.23|350.23|352.26|350.26|352.28|350.28|352.23|350.23|11
1721879870000|2024-07-25 03:57:50|352.24|350.24|352.26|350.26|352.35|350.35|352.23|350.23|15
1721879880000|2024-07-25 03:58:00|352.25|350.25|352.26|350.26|352.28|350.28|352.15|350.15|15
1721879890000|2024-07-25 03:58:10|352.29|350.29|352.29|350.29|352.29|350.29|352.22|350.22|16
1721879900000|2024-07-25 03:58:20|352.25|350.25|352.44|350.44|352.45|350.45|352.25|350.25|19
1721879910000|2024-07-25 03:58:30|352.45|350.45|352.46|350.46|352.47|350.47|352.43|350.43|16
1721879920000|2024-07-25 03:58:40|352.44|350.44|352.47|350.47|352.47|350.47|352.4|350.4|12
1721879930000|2024-07-25 03:58:50|352.46|350.46|352.47|350.47|352.47|350.47|352.44|350.44|12
1721879940000|2024-07-25 03:59:00|352.46|350.46|352.61|350.61|352.61|350.61|352.46|350.46|11
1721879950000|2024-07-25 03:59:10|352.52|350.52|352.48|350.48|352.52|350.52|352.45|350.45|8
1721879960000|2024-07-25 03:59:20|352.42|350.42|352.19|350.19|352.42|350.42|352.19|350.19|14
1721879970000|2024-07-25 03:59:30|352.18|350.18|352.21|350.21|352.23|350.23|352.18|350.18|7
1721879980000|2024-07-25 03:59:40|352.2|350.2|352.23|350.23|352.23|350.23|352.18|350.18|16
1721879990000|2024-07-25 03:59:50|352.2|350.2|352.24|350.24|352.24|350.24|352.19|350.19|7
1721880000000|2024-07-25 04:00:00|352.19|350.19|352.19|350.19|352.19|350.19|352.08|350.08|17
1721880010000|2024-07-25 04:00:10|352.18|350.18|351.93|349.93|352.18|350.18|351.93|349.93|24
1721880020000|2024-07-25 04:00:20|351.9|349.9|351.96|349.96|351.97|349.97|351.9|349.9|11
1721880030000|2024-07-25 04:00:30|351.97|349.97|352.01|350.01|352.08|350.08|351.97|349.97|21
1721880040000|2024-07-25 04:00:40|352|350|351.91|349.91|352|350|351.89|349.89|11
1721880050000|2024-07-25 04:00:50|351.86|349.86|351.78|349.78|351.86|349.86|351.78|349.78|11
1721880060000|2024-07-25 04:01:00|351.77|349.77|352.18|350.18|352.18|350.18|351.68|349.68|26
1721880070000|2024-07-25 04:01:10|352.17|350.17|352.11|350.11|352.22|350.22|352.1|350.1|17
1721880080000|2024-07-25 04:01:20|352.12|350.12|352.25|350.25|352.26|350.26|352.12|350.12|8
1721880090000|2024-07-25 04:01:30|352.24|350.24|352.09|350.09|352.25|350.25|352.07|350.07|18
1721880100000|2024-07-25 04:01:40|352.11|350.11|352.07|350.07|352.11|350.11|352.06|350.06|12
1721880110000|2024-07-25 04:01:50|352.06|350.06|352.08|350.08|352.1|350.1|352.01|350.01|9
1721880120000|2024-07-25 04:02:00|352.09|350.09|352.03|350.03|352.1|350.1|352.03|350.03|11
1721880130000|2024-07-25 04:02:10|352.06|350.06|352|350|352.06|350.06|351.94|349.94|10
1721880140000|2024-07-25 04:02:20|351.89|349.89|351.94|349.94|351.95|349.95|351.88|349.88|11
1721880150000|2024-07-25 04:02:30|351.91|349.91|351.8|349.8|351.91|349.91|351.77|349.77|15
1721880160000|2024-07-25 04:02:40|351.75|349.75|351.55|349.55|351.77|349.77|351.54|349.54|21
1721880170000|2024-07-25 04:02:50|351.57|349.57|351.6|349.6|351.6|349.6|351.55|349.55|8
1721880180000|2024-07-25 04:03:00|351.56|349.56|351.41|349.41|351.61|349.61|351.39|349.39|24
1721880190000|2024-07-25 04:03:10|351.36|349.36|351.29|349.29|351.36|349.36|351.27|349.27|14
1721880200000|2024-07-25 04:03:20|351.28|349.28|351.41|349.41|351.42|349.42|351.25|349.25|20
1721880210000|2024-07-25 04:03:30|351.4|349.4|351.39|349.39|351.42|349.42|351.38|349.38|10
1721880220000|2024-07-25 04:03:40|351.38|349.38|351.19|349.19|351.38|349.38|351.17|349.17|19
1721880230000|2024-07-25 04:03:50|351.21|349.21|351.21|349.21|351.24|349.24|351.18|349.18|9
1721880240000|2024-07-25 04:04:00|351.22|349.22|351.3|349.3|351.31|349.31|351.21|349.21|17
1721880250000|2024-07-25 04:04:10|351.31|349.31|351.3|349.3|351.31|349.31|351.27|349.27|9
1721880260000|2024-07-25 04:04:20|351.31|349.31|351.29|349.29|351.33|349.33|351.26|349.26|12
1721880270000|2024-07-25 04:04:30|351.28|349.28|351.18|349.18|351.29|349.29|351.18|349.18|12
1721880280000|2024-07-25 04:04:40|351.22|349.22|351.18|349.18|351.22|349.22|351.13|349.13|5
1721880290000|2024-07-25 04:04:50|351.19|349.19|351.19|349.19|351.19|349.19|351.19|349.19|1
1721880300000|2024-07-25 04:05:00|351.2|349.2|351.27|349.27|351.33|349.33|351.18|349.18|13
1721880310000|2024-07-25 04:05:10|351.26|349.26|351.47|349.47|351.52|349.52|351.26|349.26|19
1721880320000|2024-07-25 04:05:20|351.49|349.49|351.61|349.61|351.61|349.61|351.48|349.48|8
1721880330000|2024-07-25 04:05:30|351.58|349.58|351.57|349.57|351.72|349.72|351.57|349.57|19
1721880340000|2024-07-25 04:05:40|351.49|349.49|351.4|349.4|351.5|349.5|351.4|349.4|6
1721880350000|2024-07-25 04:05:50|351.38|349.38|351.31|349.31|351.38|349.38|351.26|349.26|16
1721880360000|2024-07-25 04:06:00|351.39|349.39|351.47|349.47|351.51|349.51|351.33|349.33|14
1721880370000|2024-07-25 04:06:10|351.48|349.48|351.39|349.39|351.51|349.51|351.39|349.39|21
1721880380000|2024-07-25 04:06:20|351.37|349.37|351.37|349.37|351.37|349.37|351.29|349.29|13
1721880390000|2024-07-25 04:06:30|351.44|349.44|351.17|349.17|351.44|349.44|351.12|349.12|18
1721880400000|2024-07-25 04:06:40|351.16|349.16|351.23|349.23|351.23|349.23|351.16|349.16|14
1721880410000|2024-07-25 04:06:50|351.2|349.2|351.39|349.39|351.39|349.39|351.17|349.17|14
1721880420000|2024-07-25 04:07:00|351.4|349.4|351.29|349.29|351.43|349.43|351.27|349.27|13
1721880430000|2024-07-25 04:07:10|351.28|349.28|351.2|349.2|351.29|349.29|351.17|349.17|15
1721880440000|2024-07-25 04:07:20|351.19|349.19|351.29|349.29|351.32|349.32|351.19|349.19|10
1721880450000|2024-07-25 04:07:30|351.28|349.28|351.3|349.3|351.3|349.3|351.27|349.27|11
1721880460000|2024-07-25 04:07:40|351.29|349.29|351.16|349.16|351.29|349.29|351.11|349.11|18
1721880470000|2024-07-25 04:07:50|351.18|349.18|351.21|349.21|351.21|349.21|351.15|349.15|6
1721880480000|2024-07-25 04:08:00|351.19|349.19|351.12|349.12|351.2|349.2|351.07|349.07|9
1721880490000|2024-07-25 04:08:10|351.16|349.16|351.2|349.2|351.23|349.23|351.15|349.15|8
1721880500000|2024-07-25 04:08:20|351.18|349.18|351.2|349.2|351.2|349.2|351.18|349.18|2
1721880510000|2024-07-25 04:08:30|351.1|349.1|350.65|348.65|351.1|349.1|350.28|348.28|36
1721880520000|2024-07-25 04:08:40|350.67|348.67|351.02|349.02|351.04|349.04|350.67|348.67|20
1721880530000|2024-07-25 04:08:50|351.01|349.01|351.12|349.12|351.12|349.12|351.01|349.01|11
1721880540000|2024-07-25 04:09:00|351.16|349.16|351.35|349.35|351.35|349.35|351.11|349.11|12
1721880550000|2024-07-25 04:09:10|351.37|349.37|351.75|349.75|351.75|349.75|351.35|349.35|21
1721880560000|2024-07-25 04:09:20|351.77|349.77|351.81|349.81|351.81|349.81|351.75|349.75|9
1721880570000|2024-07-25 04:09:30|351.87|349.87|351.99|349.99|352.01|350.01|351.87|349.87|8
1721880580000|2024-07-25 04:09:40|352.02|350.02|351.73|349.73|352.08|350.08|351.71|349.71|13
1721880590000|2024-07-25 04:09:50|351.76|349.76|351.93|349.93|351.93|349.93|351.75|349.75|10
1721880600000|2024-07-25 04:10:00|351.94|349.94|351.94|349.94|352|350|351.94|349.94|3
1721880610000|2024-07-25 04:10:10|351.92|349.92|351.61|349.61|351.92|349.92|351.61|349.61|10
1721880620000|2024-07-25 04:10:20|351.62|349.62|351.67|349.67|351.67|349.67|351.49|349.49|16
1721880630000|2024-07-25 04:10:30|351.66|349.66|351.85|349.85|351.92|349.92|351.66|349.66|25
1721880640000|2024-07-25 04:10:40|351.89|349.89|351.84|349.84|351.89|349.89|351.79|349.79|20
1721880650000|2024-07-25 04:10:50|351.82|349.82|351.78|349.78|351.86|349.86|351.76|349.76|15
1721880660000|2024-07-25 04:11:00|351.79|349.79|351.87|349.87|351.9|349.9|351.77|349.77|19
1721880670000|2024-07-25 04:11:10|351.84|349.84|351.82|349.82|351.88|349.88|351.76|349.76|19
1721880680000|2024-07-25 04:11:20|351.83|349.83|351.89|349.89|351.91|349.91|351.83|349.83|13
1721880690000|2024-07-25 04:11:30|351.9|349.9|351.85|349.85|352.01|350.01|351.85|349.85|21
1721880700000|2024-07-25 04:11:40|351.83|349.83|352.04|350.04|352.06|350.06|351.83|349.83|15
1721880710000|2024-07-25 04:11:50|352.06|350.06|352.03|350.03|352.1|350.1|352.03|350.03|18
1721880720000|2024-07-25 04:12:00|351.96|349.96|352.11|350.11|352.11|350.11|351.94|349.94|17
1721880730000|2024-07-25 04:12:10|352.09|350.09|352.24|350.24|352.24|350.24|352.07|350.07|12
1721880740000|2024-07-25 04:12:20|352.23|350.23|352.2|350.2|352.23|350.23|352.17|350.17|8
1721880750000|2024-07-25 04:12:30|352.22|350.22|352.31|350.31|352.4|350.4|352.22|350.22|13
1721880760000|2024-07-25 04:12:40|352.32|350.32|352.37|350.37|352.38|350.38|352.32|350.32|7
1721880770000|2024-07-25 04:12:50|352.38|350.38|352.43|350.43|352.45|350.45|352.38|350.38|5
1721880780000|2024-07-25 04:13:00|352.41|350.41|352.43|350.43|352.45|350.45|352.27|350.27|16
1721880790000|2024-07-25 04:13:10|352.44|350.44|352.44|350.44|352.46|350.46|352.43|350.43|8
1721880800000|2024-07-25 04:13:20|352.42|350.42|352.38|350.38|352.42|350.42|352.35|350.35|8
1721880810000|2024-07-25 04:13:30|352.37|350.37|352.24|350.24|352.37|350.37|352.24|350.24|10
1721880820000|2024-07-25 04:13:40|352.23|350.23|352.39|350.39|352.4|350.4|352.23|350.23|13
1721880830000|2024-07-25 04:13:50|352.4|350.4|352.33|350.33|352.4|350.4|352.3|350.3|17
1721880840000|2024-07-25 04:14:00|352.34|350.34|352.21|350.21|352.41|350.41|352.21|350.21|18
1721880850000|2024-07-25 04:14:10|352.2|350.2|352.38|350.38|352.38|350.38|352.18|350.18|15
1721880860000|2024-07-25 04:14:20|352.39|350.39|352.32|350.32|352.5|350.5|352.32|350.32|14
1721880870000|2024-07-25 04:14:30|352.34|350.34|352.41|350.41|352.41|350.41|352.19|350.19|20
1721880880000|2024-07-25 04:14:40|352.4|350.4|352.57|350.57|352.57|350.57|352.38|350.38|17
1721880890000|2024-07-25 04:14:50|352.56|350.56|352.76|350.76|352.8|350.8|352.56|350.56|17
1721880900000|2024-07-25 04:15:00|352.77|350.77|352.62|350.62|352.86|350.86|352.6|350.6|21
1721880910000|2024-07-25 04:15:10|352.64|350.64|352.69|350.69|352.71|350.71|352.63|350.63|15
1721880920000|2024-07-25 04:15:20|352.7|350.7|352.55|350.55|352.76|350.76|352.55|350.55|15
1721880930000|2024-07-25 04:15:30|352.54|350.54|352.4|350.4|352.57|350.57|352.39|350.39|16
1721880940000|2024-07-25 04:15:40|352.39|350.39|352.38|350.38|352.42|350.42|352.23|350.23|18
1721880950000|2024-07-25 04:15:50|352.39|350.39|352.59|350.59|352.59|350.59|352.36|350.36|23
1721880960000|2024-07-25 04:16:00|352.61|350.61|352.37|350.37|352.61|350.61|352.37|350.37|32
1721880970000|2024-07-25 04:16:10|352.38|350.38|352.5|350.5|352.51|350.51|352.37|350.37|13
1721880980000|2024-07-25 04:16:20|352.49|350.49|352.49|350.49|352.5|350.5|352.48|350.48|7
1721880990000|2024-07-25 04:16:30|352.48|350.48|352.48|350.48|352.49|350.49|352.44|350.44|6
1721881000000|2024-07-25 04:16:40|352.49|350.49|352.48|350.48|352.49|350.49|352.47|350.47|6
1721881010000|2024-07-25 04:16:50|352.42|350.42|352.4|350.4|352.42|350.42|352.28|350.28|13
1721881020000|2024-07-25 04:17:00|352.38|350.38|352.38|350.38|352.39|350.39|352.33|350.33|22
1721881030000|2024-07-25 04:17:10|352.5|350.5|352.58|350.58|352.58|350.58|352.49|350.49|12
1721881040000|2024-07-25 04:17:20|352.59|350.59|352.48|350.48|352.61|350.61|352.46|350.46|15
1721881050000|2024-07-25 04:17:30|352.51|350.51|352.58|350.58|352.61|350.61|352.51|350.51|10
1721881060000|2024-07-25 04:17:40|352.59|350.59|352.77|350.77|352.79|350.79|352.59|350.59|11
1721881070000|2024-07-25 04:17:50|352.78|350.78|352.88|350.88|352.88|350.88|352.76|350.76|13
1721881080000|2024-07-25 04:18:00|352.87|350.87|352.72|350.72|352.87|350.87|352.72|350.72|15
1721881090000|2024-07-25 04:18:10|352.66|350.66|352.58|350.58|352.66|350.66|352.47|350.47|16
1721881100000|2024-07-25 04:18:20|352.56|350.56|352.56|350.56|352.65|350.65|352.53|350.53|18
1721881110000|2024-07-25 04:18:30|352.57|350.57|352.77|350.77|352.79|350.79|352.57|350.57|17
1721881120000|2024-07-25 04:18:40|352.79|350.79|352.85|350.85|352.87|350.87|352.79|350.79|14
1721881130000|2024-07-25 04:18:50|352.83|350.83|352.8|350.8|352.83|350.83|352.75|350.75|19
1721881140000|2024-07-25 04:19:00|352.81|350.81|352.87|350.87|352.87|350.87|352.78|350.78|16
1721881150000|2024-07-25 04:19:10|352.88|350.88|352.9|350.9|352.9|350.9|352.85|350.85|15
1721881160000|2024-07-25 04:19:20|352.94|350.94|352.96|350.96|352.96|350.96|352.83|350.83|18
1721881170000|2024-07-25 04:19:30|352.97|350.97|353.07|351.07|353.08|351.08|352.97|350.97|14
1721881180000|2024-07-25 04:19:40|353.08|351.08|353.06|351.06|353.08|351.08|353.06|351.06|5
1721881190000|2024-07-25 04:19:50|353.07|351.07|353.18|351.18|353.19|351.19|353.07|351.07|15
1721881200000|2024-07-25 04:20:00|353.15|351.15|353.26|351.26|353.31|351.31|353.15|351.15|25
1721881210000|2024-07-25 04:20:10|353.25|351.25|353.09|351.09|353.26|351.26|353.07|351.07|22
1721881220000|2024-07-25 04:20:20|353.11|351.11|353.24|351.24|353.27|351.27|353.1|351.1|23
1721881230000|2024-07-25 04:20:30|353.23|351.23|353.21|351.21|353.25|351.25|353.21|351.21|15
1721881240000|2024-07-25 04:20:40|353.2|351.2|353.23|351.23|353.25|351.25|353.2|351.2|16
1721881250000|2024-07-25 04:20:50|353.24|351.24|353.37|351.37|353.45|351.45|353.24|351.24|17
1721881260000|2024-07-25 04:21:00|353.38|351.38|353.4|351.4|353.45|351.45|353.38|351.38|19
1721881270000|2024-07-25 04:21:10|353.38|351.38|353.37|351.37|353.38|351.38|353.28|351.28|22
1721881280000|2024-07-25 04:21:20|353.39|351.39|353.39|351.39|353.4|351.4|353.29|351.29|22
1721881290000|2024-07-25 04:21:30|353.4|351.4|353.38|351.38|353.44|351.44|353.35|351.35|19
1721881300000|2024-07-25 04:21:40|353.39|351.39|353.35|351.35|353.42|351.42|353.35|351.35|17
1721881310000|2024-07-25 04:21:50|353.36|351.36|353.4|351.4|353.42|351.42|353.35|351.35|15
1721881320000|2024-07-25 04:22:00|353.38|351.38|353.39|351.39|353.4|351.4|353.36|351.36|18
1721881330000|2024-07-25 04:22:10|353.38|351.38|353.35|351.35|353.45|351.45|353.35|351.35|17
1721881340000|2024-07-25 04:22:20|353.34|351.34|353.27|351.27|353.34|351.34|353.08|351.08|22
1721881350000|2024-07-25 04:22:30|353.26|351.26|353.35|351.35|353.39|351.39|353.26|351.26|13
1721881360000|2024-07-25 04:22:40|353.33|351.33|353.14|351.14|353.33|351.33|353.14|351.14|12
1721881370000|2024-07-25 04:22:50|353.13|351.13|353.07|351.07|353.13|351.13|353.07|351.07|10
1721881380000|2024-07-25 04:23:00|353.09|351.09|353.05|351.05|353.09|351.09|353.04|351.04|19
1721881390000|2024-07-25 04:23:10|353.06|351.06|353.06|351.06|353.07|351.07|353.01|351.01|12
1721881400000|2024-07-25 04:23:20|353.04|351.04|352.88|350.88|353.04|351.04|352.81|350.81|14
1721881410000|2024-07-25 04:23:30|352.91|350.91|352.81|350.81|352.91|350.91|352.8|350.8|14
1721881420000|2024-07-25 04:23:40|352.82|350.82|352.86|350.86|352.88|350.88|352.81|350.81|17
1721881430000|2024-07-25 04:23:50|352.88|350.88|352.88|350.88|352.88|350.88|352.84|350.84|15
1721881440000|2024-07-25 04:24:00|352.87|350.87|352.88|350.88|352.96|350.96|352.84|350.84|18
1721881450000|2024-07-25 04:24:10|352.97|350.97|352.84|350.84|353.03|351.03|352.83|350.83|18
1721881460000|2024-07-25 04:24:20|352.83|350.83|352.86|350.86|352.86|350.86|352.83|350.83|15
1721881470000|2024-07-25 04:24:30|352.85|350.85|352.78|350.78|352.85|350.85|352.75|350.75|12
1721881480000|2024-07-25 04:24:40|352.83|350.83|352.91|350.91|352.98|350.98|352.83|350.83|18
1721881490000|2024-07-25 04:24:50|352.9|350.9|352.84|350.84|352.9|350.9|352.83|350.83|13
1721881500000|2024-07-25 04:25:00|352.85|350.85|352.86|350.86|352.86|350.86|352.83|350.83|10
1721881510000|2024-07-25 04:25:10|352.87|350.87|352.73|350.73|352.87|350.87|352.73|350.73|14
1721881520000|2024-07-25 04:25:20|352.72|350.72|352.66|350.66|352.72|350.72|352.6|350.6|16
1721881530000|2024-07-25 04:25:30|352.68|350.68|352.74|350.74|352.74|350.74|352.67|350.67|13
1721881540000|2024-07-25 04:25:40|352.73|350.73|352.62|350.62|352.73|350.73|352.61|350.61|12
1721881550000|2024-07-25 04:25:50|352.64|350.64|352.68|350.68|352.72|350.72|352.64|350.64|23
1721881560000|2024-07-25 04:26:00|352.69|350.69|352.6|350.6|352.71|350.71|352.6|350.6|17
1721881570000|2024-07-25 04:26:10|352.57|350.57|352.52|350.52|352.58|350.58|352.51|350.51|7
1721881580000|2024-07-25 04:26:20|352.51|350.51|352.51|350.51|352.52|350.52|352.5|350.5|6
1721881590000|2024-07-25 04:26:30|352.5|350.5|352.44|350.44|352.5|350.5|352.39|350.39|13
1721881600000|2024-07-25 04:26:40|352.41|350.41|352.4|350.4|352.42|350.42|352.39|350.39|13
1721881610000|2024-07-25 04:26:50|352.39|350.39|352.41|350.41|352.42|350.42|352.39|350.39|4
1721881620000|2024-07-25 04:27:00|352.39|350.39|352.39|350.39|352.42|350.42|352.37|350.37|17
1721881630000|2024-07-25 04:27:10|352.4|350.4|352.52|350.52|352.53|350.53|352.4|350.4|17
1721881640000|2024-07-25 04:27:20|352.51|350.51|352.43|350.43|352.51|350.51|352.42|350.42|16
1721881650000|2024-07-25 04:27:30|352.44|350.44|352.43|350.43|352.44|350.44|352.42|350.42|12
1721881660000|2024-07-25 04:27:40|352.44|350.44|352.37|350.37|352.44|350.44|352.37|350.37|5
1721881670000|2024-07-25 04:27:50|352.32|350.32|352.3|350.3|352.32|350.32|352.27|350.27|10
1721881680000|2024-07-25 04:28:00|352.31|350.31|352.47|350.47|352.47|350.47|352.31|350.31|12
1721881690000|2024-07-25 04:28:10|352.46|350.46|352.41|350.41|352.53|350.53|352.4|350.4|8
1721881700000|2024-07-25 04:28:20|352.42|350.42|352.44|350.44|352.44|350.44|352.41|350.41|7
1721881710000|2024-07-25 04:28:30|352.43|350.43|352.44|350.44|352.44|350.44|352.41|350.41|11
1721881720000|2024-07-25 04:28:40|352.43|350.43|352.44|350.44|352.44|350.44|352.43|350.43|4
1721881730000|2024-07-25 04:28:50|352.43|350.43|352.44|350.44|352.44|350.44|352.43|350.43|4
1721881740000|2024-07-25 04:29:00|352.56|350.56|352.62|350.62|352.62|350.62|352.56|350.56|2
1721881750000|2024-07-25 04:29:10|352.61|350.61|352.5|350.5|352.61|350.61|352.5|350.5|7
1721881760000|2024-07-25 04:29:20|352.39|350.39|352.38|350.38|352.39|350.39|352.38|350.38|2
1721881770000|2024-07-25 04:29:30|352.36|350.36|352.34|350.34|352.37|350.37|352.33|350.33|8
1721881780000|2024-07-25 04:29:40|352.35|350.35|352.36|350.36|352.36|350.36|352.35|350.35|8
1721881790000|2024-07-25 04:29:50|352.35|350.35|352.4|350.4|352.4|350.4|352.35|350.35|10
1721881800000|2024-07-25 04:30:00|352.38|350.38|352.4|350.4|352.4|350.4|352.36|350.36|10
1721881810000|2024-07-25 04:30:10|352.37|350.37|352.31|350.31|352.37|350.37|352.31|350.31|6
1721881840000|2024-07-25 04:30:40|352.35|350.35|352.43|350.43|352.43|350.43|352.35|350.35|4
1721881850000|2024-07-25 04:30:50|352.44|350.44|352.48|350.48|352.48|350.48|352.43|350.43|7
1721881880000|2024-07-25 04:31:20|352.56|350.56|352.43|350.43|352.57|350.57|352.43|350.43|12
1721881890000|2024-07-25 04:31:30|352.44|350.44|352.44|350.44|352.45|350.45|352.43|350.43|7
1721881900000|2024-07-25 04:31:40|352.45|350.45|352.43|350.43|352.45|350.45|352.43|350.43|3
1721881910000|2024-07-25 04:31:50|352.42|350.42|352.42|350.42|352.43|350.43|352.41|350.41|7
1721881920000|2024-07-25 04:32:00|352.41|350.41|352.37|350.37|352.41|350.41|352.3|350.3|12
1721881930000|2024-07-25 04:32:10|352.43|350.43|352.63|350.63|352.67|350.67|352.43|350.43|13
1721881940000|2024-07-25 04:32:20|352.62|350.62|352.64|350.64|352.64|350.64|352.62|350.62|5
1721881950000|2024-07-25 04:32:30|352.65|350.65|352.65|350.65|352.65|350.65|352.65|350.65|1
1721881970000|2024-07-25 04:32:50|352.72|350.72|352.82|350.82|352.82|350.82|352.72|350.72|8
1721881980000|2024-07-25 04:33:00|352.83|350.83|352.8|350.8|352.84|350.84|352.79|350.79|8
1721881990000|2024-07-25 04:33:10|352.79|350.79|352.75|350.75|352.79|350.79|352.75|350.75|5
1721882020000|2024-07-25 04:33:40|352.74|350.74|352.73|350.73|352.74|350.74|352.73|350.73|6
1721882040000|2024-07-25 04:34:00|352.74|350.74|352.69|350.69|352.74|350.74|352.69|350.69|5
1721882050000|2024-07-25 04:34:10|352.7|350.7|352.71|350.71|352.74|350.74|352.69|350.69|8
1721882060000|2024-07-25 04:34:20|352.69|350.69|352.56|350.56|352.69|350.69|352.54|350.54|7
1721882070000|2024-07-25 04:34:30|352.57|350.57|352.93|350.93|352.93|350.93|352.57|350.57|6
1721882080000|2024-07-25 04:34:40|352.94|350.94|352.7|350.7|352.94|350.94|352.7|350.7|14
1721882100000|2024-07-25 04:35:00|352.75|350.75|352.92|350.92|352.92|350.92|352.75|350.75|5
1721882110000|2024-07-25 04:35:10|352.91|350.91|352.8|350.8|352.91|350.91|352.8|350.8|7
1721882120000|2024-07-25 04:35:20|352.85|350.85|353|351|353.05|351.05|352.85|350.85|20
1721882150000|2024-07-25 04:35:50|353.08|351.08|353.08|351.08|353.08|351.08|353.08|351.08|1
1721882160000|2024-07-25 04:36:00|353.11|351.11|353.34|351.34|353.38|351.38|353.11|351.11|17
1721882170000|2024-07-25 04:36:10|353.33|351.33|353.43|351.43|353.43|351.43|353.32|351.32|12
1721882180000|2024-07-25 04:36:20|353.42|351.42|353.46|351.46|353.5|351.5|353.37|351.37|21
1721882190000|2024-07-25 04:36:30|353.48|351.48|353.41|351.41|353.48|351.48|353.41|351.41|15
1721882200000|2024-07-25 04:36:40|353.3|351.3|353.27|351.27|353.3|351.3|353.25|351.25|5
1721882210000|2024-07-25 04:36:50|353.25|351.25|353.25|351.25|353.26|351.26|353.25|351.25|5
1721882220000|2024-07-25 04:37:00|353.26|351.26|353.26|351.26|353.28|351.28|353.25|351.25|6
1721882230000|2024-07-25 04:37:10|353.27|351.27|353.33|351.33|353.35|351.35|353.26|351.26|15
1721882240000|2024-07-25 04:37:20|353.37|351.37|353.39|351.39|353.39|351.39|353.37|351.37|3
1721882260000|2024-07-25 04:37:40|353.48|351.48|353.51|351.51|353.51|351.51|353.47|351.47|7
1721882270000|2024-07-25 04:37:50|353.5|351.5|353.53|351.53|353.53|351.53|353.5|351.5|6
1721882280000|2024-07-25 04:38:00|353.52|351.52|353.49|351.49|353.57|351.57|353.49|351.49|11
1721882290000|2024-07-25 04:38:10|353.5|351.5|353.42|351.42|353.5|351.5|353.42|351.42|9
1721882300000|2024-07-25 04:38:20|353.38|351.38|353.34|351.34|353.38|351.38|353.33|351.33|10
1721882310000|2024-07-25 04:38:30|353.33|351.33|353.42|351.42|353.44|351.44|353.33|351.33|9
1721882320000|2024-07-25 04:38:40|353.43|351.43|353.34|351.34|353.44|351.44|353.34|351.34|9
1721882330000|2024-07-25 04:38:50|353.33|351.33|353.5|351.5|353.5|351.5|353.33|351.33|19
1721882340000|2024-07-25 04:39:00|353.52|351.52|353.61|351.61|353.72|351.72|353.48|351.48|22
1721882350000|2024-07-25 04:39:10|353.62|351.62|353.55|351.55|353.62|351.62|353.53|351.53|8
1721882360000|2024-07-25 04:39:20|353.54|351.54|353.5|351.5|353.55|351.55|353.49|351.49|15
1721882370000|2024-07-25 04:39:30|353.49|351.49|353.55|351.55|353.55|351.55|353.45|351.45|19
1721882380000|2024-07-25 04:39:40|353.54|351.54|353.41|351.41|353.55|351.55|353.41|351.41|13
1721882390000|2024-07-25 04:39:50|353.42|351.42|353.36|351.36|353.42|351.42|353.34|351.34|13
1721882400000|2024-07-25 04:40:00|353.34|351.34|353.35|351.35|353.38|351.38|353.34|351.34|8
1721882410000|2024-07-25 04:40:10|353.36|351.36|353.26|351.26|353.38|351.38|353.26|351.26|22
1721882420000|2024-07-25 04:40:20|353.25|351.25|353.29|351.29|353.33|351.33|353.25|351.25|11
1721882430000|2024-07-25 04:40:30|353.31|351.31|353.25|351.25|353.34|351.34|353.25|351.25|9
1721882440000|2024-07-25 04:40:40|353.28|351.28|353.34|351.34|353.35|351.35|353.27|351.27|15
1721882450000|2024-07-25 04:40:50|353.35|351.35|353.39|351.39|353.44|351.44|353.29|351.29|22
1721882460000|2024-07-25 04:41:00|353.4|351.4|353.54|351.54|353.55|351.55|353.39|351.39|22
1721882470000|2024-07-25 04:41:10|353.55|351.55|353.61|351.61|353.66|351.66|353.55|351.55|24
1721882480000|2024-07-25 04:41:20|353.58|351.58|353.51|351.51|353.58|351.58|353.43|351.43|19
1721882490000|2024-07-25 04:41:30|353.52|351.52|353.64|351.64|353.64|351.64|353.52|351.52|15
1721882500000|2024-07-25 04:41:40|353.67|351.67|353.7|351.7|353.71|351.71|353.66|351.66|14
1721882510000|2024-07-25 04:41:50|353.71|351.71|353.75|351.75|353.79|351.79|353.71|351.71|18
1721882520000|2024-07-25 04:42:00|353.78|351.78|353.93|351.93|353.96|351.96|353.76|351.76|19
1721882530000|2024-07-25 04:42:10|353.94|351.94|353.89|351.89|354.01|352.01|353.89|351.89|13
1721882540000|2024-07-25 04:42:20|353.9|351.9|353.93|351.93|353.93|351.93|353.89|351.89|10
1721882550000|2024-07-25 04:42:30|353.92|351.92|353.87|351.87|353.92|351.92|353.84|351.84|12
1721882560000|2024-07-25 04:42:40|353.86|351.86|353.92|351.92|353.94|351.94|353.85|351.85|18
1721882570000|2024-07-25 04:42:50|353.93|351.93|353.95|351.95|353.95|351.95|353.93|351.93|7
1721882580000|2024-07-25 04:43:00|353.94|351.94|353.95|351.95|353.97|351.97|353.89|351.89|14
1721882590000|2024-07-25 04:43:10|353.96|351.96|353.92|351.92|353.97|351.97|353.92|351.92|15
1721882600000|2024-07-25 04:43:20|353.91|351.91|353.82|351.82|353.91|351.91|353.81|351.81|11
1721882610000|2024-07-25 04:43:30|353.81|351.81|353.79|351.79|353.81|351.81|353.77|351.77|5
1721882620000|2024-07-25 04:43:40|353.87|351.87|353.87|351.87|353.87|351.87|353.87|351.87|1
1721882630000|2024-07-25 04:43:50|353.79|351.79|353.73|351.73|353.79|351.79|353.73|351.73|4
1721882640000|2024-07-25 04:44:00|353.67|351.67|353.7|351.7|353.7|351.7|353.61|351.61|9
1721882650000|2024-07-25 04:44:10|353.69|351.69|353.69|351.69|353.7|351.7|353.66|351.66|14
1721882660000|2024-07-25 04:44:20|353.7|351.7|353.71|351.71|353.71|351.71|353.7|351.7|2
1721882670000|2024-07-25 04:44:30|353.73|351.73|353.72|351.72|353.75|351.75|353.71|351.71|14
1721882680000|2024-07-25 04:44:40|353.71|351.71|353.71|351.71|353.72|351.72|353.7|351.7|5
1721882690000|2024-07-25 04:44:50|353.69|351.69|353.69|351.69|353.7|351.7|353.69|351.69|3
1721882700000|2024-07-25 04:45:00|353.68|351.68|353.41|351.41|353.68|351.68|353.4|351.4|16
1721882710000|2024-07-25 04:45:10|353.42|351.42|353.43|351.43|353.45|351.45|353.38|351.38|25
1721882720000|2024-07-25 04:45:20|353.42|351.42|353.34|351.34|353.42|351.42|353.34|351.34|20
1721882730000|2024-07-25 04:45:30|353.32|351.32|353.32|351.32|353.35|351.35|353.3|351.3|7
1721882740000|2024-07-25 04:45:40|353.33|351.33|353.39|351.39|353.42|351.42|353.33|351.33|20
1721882750000|2024-07-25 04:45:50|353.49|351.49|353.35|351.35|353.51|351.51|353.35|351.35|19
1721882760000|2024-07-25 04:46:00|353.39|351.39|353.38|351.38|353.41|351.41|353.35|351.35|16
1721882770000|2024-07-25 04:46:10|353.35|351.35|353.38|351.38|353.39|351.39|353.35|351.35|18
1721882780000|2024-07-25 04:46:20|353.35|351.35|353.48|351.48|353.48|351.48|353.35|351.35|8
1721882790000|2024-07-25 04:46:30|353.44|351.44|353.35|351.35|353.44|351.44|353.35|351.35|14
1721882800000|2024-07-25 04:46:40|353.36|351.36|353.33|351.33|353.36|351.36|353.33|351.33|3
1721882810000|2024-07-25 04:46:50|353.32|351.32|353.28|351.28|353.32|351.32|353.25|351.25|13
1721882820000|2024-07-25 04:47:00|353.31|351.31|353.31|351.31|353.42|351.42|353.31|351.31|13
1721882830000|2024-07-25 04:47:10|353.26|351.26|353.43|351.43|353.43|351.43|353.23|351.23|21
1721882840000|2024-07-25 04:47:20|353.41|351.41|353.43|351.43|353.5|351.5|353.41|351.41|16
1721882850000|2024-07-25 04:47:30|353.42|351.42|353.46|351.46|353.52|351.52|353.41|351.41|11
1721882860000|2024-07-25 04:47:40|353.48|351.48|353.41|351.41|353.49|351.49|353.39|351.39|16
1721882870000|2024-07-25 04:47:50|353.4|351.4|353.46|351.46|353.49|351.49|353.37|351.37|18
1721882880000|2024-07-25 04:48:00|353.47|351.47|353.53|351.53|353.53|351.53|353.47|351.47|21
1721882890000|2024-07-25 04:48:10|353.58|351.58|353.64|351.64|353.65|351.65|353.54|351.54|19
1721882900000|2024-07-25 04:48:20|353.62|351.62|353.7|351.7|353.7|351.7|353.61|351.61|5
1721882910000|2024-07-25 04:48:30|353.69|351.69|353.8|351.8|353.83|351.83|353.69|351.69|11
1721882930000|2024-07-25 04:48:50|353.84|351.84|353.89|351.89|353.89|351.89|353.84|351.84|2
1721882940000|2024-07-25 04:49:00|353.92|351.92|354.02|352.02|354.04|352.04|353.92|351.92|18
1721882950000|2024-07-25 04:49:10|354.04|352.04|354.1|352.1|354.13|352.13|354.03|352.03|16
1721882960000|2024-07-25 04:49:20|354.11|352.11|354.22|352.22|354.27|352.27|354.11|352.11|12
1721882970000|2024-07-25 04:49:30|354.19|352.19|354.31|352.31|354.31|352.31|354.17|352.17|17
1721882980000|2024-07-25 04:49:40|354.3|352.3|354.38|352.38|354.38|352.38|354.3|352.3|18
1721882990000|2024-07-25 04:49:50|354.37|352.37|354.51|352.51|354.52|352.52|354.31|352.31|18
1721883000000|2024-07-25 04:50:00|354.46|352.46|354.47|352.47|354.47|352.47|354.37|352.37|13
1721883010000|2024-07-25 04:50:10|354.46|352.46|354.38|352.38|354.55|352.55|354.38|352.38|26
1721883020000|2024-07-25 04:50:20|354.35|352.35|354.29|352.29|354.35|352.35|354.25|352.25|13
1721883030000|2024-07-25 04:50:30|354.27|352.27|354.52|352.52|354.53|352.53|354.27|352.27|16
1721883040000|2024-07-25 04:50:40|354.51|352.51|354.4|352.4|354.52|352.52|354.4|352.4|19
1721883050000|2024-07-25 04:50:50|354.39|352.39|354.4|352.4|354.44|352.44|354.34|352.34|12
1721883060000|2024-07-25 04:51:00|354.43|352.43|354.61|352.61|354.65|352.65|354.42|352.42|19
1721883070000|2024-07-25 04:51:10|354.62|352.62|354.68|352.68|354.71|352.71|354.6|352.6|26
1721883080000|2024-07-25 04:51:20|354.73|352.73|354.82|352.82|354.82|352.82|354.7|352.7|15
1721883090000|2024-07-25 04:51:30|354.83|352.83|354.94|352.94|354.94|352.94|354.83|352.83|19
1721883100000|2024-07-25 04:51:40|354.93|352.93|354.91|352.91|354.99|352.99|354.88|352.88|20
1721883110000|2024-07-25 04:51:50|354.9|352.9|354.71|352.71|354.9|352.9|354.71|352.71|11
1721883120000|2024-07-25 04:52:00|354.7|352.7|354.64|352.64|354.77|352.77|354.64|352.64|19
1721883130000|2024-07-25 04:52:10|354.65|352.65|354.63|352.63|354.66|352.66|354.63|352.63|11
1721883140000|2024-07-25 04:52:20|354.64|352.64|354.63|352.63|354.66|352.66|354.63|352.63|5
1721883150000|2024-07-25 04:52:30|354.64|352.64|354.65|352.65|354.66|352.66|354.63|352.63|8
1721883160000|2024-07-25 04:52:40|354.66|352.66|354.65|352.65|354.67|352.67|354.65|352.65|12
1721883170000|2024-07-25 04:52:50|354.64|352.64|354.66|352.66|354.66|352.66|354.63|352.63|10
1721883180000|2024-07-25 04:53:00|354.65|352.65|354.46|352.46|354.65|352.65|354.43|352.43|13
1721883190000|2024-07-25 04:53:10|354.45|352.45|354.42|352.42|354.47|352.47|354.37|352.37|16
1721883200000|2024-07-25 04:53:20|354.41|352.41|354.35|352.35|354.41|352.41|354.35|352.35|9
1721883210000|2024-07-25 04:53:30|354.38|352.38|354.17|352.17|354.38|352.38|354.17|352.17|10
1721883220000|2024-07-25 04:53:40|354.15|352.15|354.05|352.05|354.16|352.16|354.04|352.04|13
1721883230000|2024-07-25 04:53:50|354.06|352.06|354.09|352.09|354.09|352.09|354.05|352.05|10
1721883240000|2024-07-25 04:54:00|354.13|352.13|354.2|352.2|354.28|352.28|354.13|352.13|19
1721883250000|2024-07-25 04:54:10|354.19|352.19|354.19|352.19|354.26|352.26|354.15|352.15|12
1721883260000|2024-07-25 04:54:20|354.18|352.18|354.16|352.16|354.25|352.25|354.16|352.16|17
1721883270000|2024-07-25 04:54:30|354.18|352.18|354.27|352.27|354.31|352.31|354.18|352.18|22
1721883280000|2024-07-25 04:54:40|354.26|352.26|354.1|352.1|354.27|352.27|354.1|352.1|15
1721883290000|2024-07-25 04:54:50|354.09|352.09|354.07|352.07|354.11|352.11|354.07|352.07|9
1721883300000|2024-07-25 04:55:00|354.08|352.08|354.3|352.3|354.32|352.32|354.07|352.07|19
1721883310000|2024-07-25 04:55:10|354.28|352.28|354.21|352.21|354.28|352.28|354.21|352.21|11
1721883320000|2024-07-25 04:55:20|354.22|352.22|354.24|352.24|354.26|352.26|354.21|352.21|11
1721883330000|2024-07-25 04:55:30|354.25|352.25|354.34|352.34|354.37|352.37|354.24|352.24|12
1721883340000|2024-07-25 04:55:40|354.32|352.32|354.23|352.23|354.32|352.32|354.22|352.22|11
1721883350000|2024-07-25 04:55:50|354.24|352.24|354.26|352.26|354.27|352.27|354.24|352.24|15
1721883360000|2024-07-25 04:56:00|354.27|352.27|354.41|352.41|354.45|352.45|354.27|352.27|23
1721883370000|2024-07-25 04:56:10|354.39|352.39|354.41|352.41|354.44|352.44|354.39|352.39|10
1721883380000|2024-07-25 04:56:20|354.42|352.42|354.43|352.43|354.44|352.44|354.41|352.41|6
1721883390000|2024-07-25 04:56:30|354.46|352.46|354.39|352.39|354.46|352.46|354.38|352.38|11
1721883400000|2024-07-25 04:56:40|354.4|352.4|354.42|352.42|354.42|352.42|354.4|352.4|7
1721883410000|2024-07-25 04:56:50|354.41|352.41|354.44|352.44|354.45|352.45|354.41|352.41|7
1721883420000|2024-07-25 04:57:00|354.45|352.45|354.43|352.43|354.49|352.49|354.43|352.43|8
1721883430000|2024-07-25 04:57:10|354.44|352.44|354.55|352.55|354.56|352.56|354.43|352.43|14
1721883440000|2024-07-25 04:57:20|354.56|352.56|354.54|352.54|354.58|352.58|354.53|352.53|7
1721883450000|2024-07-25 04:57:30|354.53|352.53|354.55|352.55|354.55|352.55|354.52|352.52|6
1721883460000|2024-07-25 04:57:40|354.54|352.54|354.53|352.53|354.57|352.57|354.53|352.53|6
1721883470000|2024-07-25 04:57:50|354.55|352.55|354.55|352.55|354.55|352.55|354.53|352.53|4
1721883480000|2024-07-25 04:58:00|354.54|352.54|354.51|352.51|354.55|352.55|354.51|352.51|9
1721883490000|2024-07-25 04:58:10|354.46|352.46|354.49|352.49|354.49|352.49|354.45|352.45|5
1721883500000|2024-07-25 04:58:20|354.48|352.48|354.49|352.49|354.5|352.5|354.48|352.48|5
1721883510000|2024-07-25 04:58:30|354.5|352.5|354.55|352.55|354.56|352.56|354.5|352.5|12
1721883520000|2024-07-25 04:58:40|354.56|352.56|354.62|352.62|354.63|352.63|354.56|352.56|12
1721883530000|2024-07-25 04:58:50|354.59|352.59|354.47|352.47|354.59|352.59|354.41|352.41|13
1721883540000|2024-07-25 04:59:00|354.52|352.52|354.42|352.42|354.52|352.52|354.41|352.41|13
1721883550000|2024-07-25 04:59:10|354.41|352.41|354.41|352.41|354.41|352.41|354.41|352.41|1
1721883560000|2024-07-25 04:59:20|354.45|352.45|354.43|352.43|354.46|352.46|354.43|352.43|5
1721883570000|2024-07-25 04:59:30|354.42|352.42|354.42|352.42|354.42|352.42|354.42|352.42|1
1721883580000|2024-07-25 04:59:40|354.47|352.47|354.42|352.42|354.47|352.47|354.42|352.42|9
1721883590000|2024-07-25 04:59:50|354.46|352.46|354.46|352.46|354.46|352.46|354.46|352.46|1
1721883600000|2024-07-25 05:00:00|354.43|352.43|354.42|352.42|354.47|352.47|354.38|352.38|11
1721883610000|2024-07-25 05:00:10|354.43|352.43|354.54|352.54|354.59|352.59|354.41|352.41|15
1721883620000|2024-07-25 05:00:20|354.55|352.55|354.54|352.54|354.55|352.55|354.54|352.54|2
1721883630000|2024-07-25 05:00:30|354.53|352.53|354.5|352.5|354.53|352.53|354.5|352.5|4
1721883640000|2024-07-25 05:00:40|354.47|352.47|354.42|352.42|354.48|352.48|354.37|352.37|5
1721883650000|2024-07-25 05:00:50|354.43|352.43|354.46|352.46|354.49|352.49|354.43|352.43|9
1721883660000|2024-07-25 05:01:00|354.47|352.47|354.61|352.61|354.64|352.64|354.46|352.46|11
1721883670000|2024-07-25 05:01:10|354.58|352.58|354.69|352.69|354.77|352.77|354.58|352.58|15
1721883680000|2024-07-25 05:01:20|354.7|352.7|354.69|352.69|354.7|352.7|354.63|352.63|9
1721883690000|2024-07-25 05:01:30|354.67|352.67|354.67|352.67|354.74|352.74|354.66|352.66|12
1721883700000|2024-07-25 05:01:40|354.64|352.64|354.54|352.54|354.64|352.64|354.54|352.54|9
1721883710000|2024-07-25 05:01:50|354.55|352.55|354.6|352.6|354.6|352.6|354.54|352.54|10
1721883720000|2024-07-25 05:02:00|354.61|352.61|354.54|352.54|354.62|352.62|354.54|352.54|8
1721883730000|2024-07-25 05:02:10|354.53|352.53|354.35|352.35|354.53|352.53|354.34|352.34|14
1721883740000|2024-07-25 05:02:20|354.24|352.24|354.18|352.18|354.24|352.24|354.18|352.18|13
1721883750000|2024-07-25 05:02:30|354.19|352.19|354.48|352.48|354.48|352.48|354.19|352.19|16
1721883760000|2024-07-25 05:02:40|354.6|352.6|354.49|352.49|354.6|352.6|354.49|352.49|15
1721883770000|2024-07-25 05:02:50|354.5|352.5|354.62|352.62|354.62|352.62|354.49|352.49|12
1721883780000|2024-07-25 05:03:00|354.63|352.63|354.69|352.69|354.72|352.72|354.62|352.62|19
1721883790000|2024-07-25 05:03:10|354.65|352.65|354.57|352.57|354.65|352.65|354.57|352.57|3
1721883800000|2024-07-25 05:03:20|354.63|352.63|354.64|352.64|354.64|352.64|354.63|352.63|2
1721883810000|2024-07-25 05:03:30|354.71|352.71|354.68|352.68|354.73|352.73|354.68|352.68|3
1721883830000|2024-07-25 05:03:50|354.75|352.75|354.76|352.76|354.77|352.77|354.75|352.75|3
1721883840000|2024-07-25 05:04:00|354.73|352.73|354.64|352.64|354.73|352.73|354.64|352.64|3
1721883850000|2024-07-25 05:04:10|354.59|352.59|354.41|352.41|354.59|352.59|354.41|352.41|8
1721883860000|2024-07-25 05:04:20|354.4|352.4|354.5|352.5|354.52|352.52|354.38|352.38|7
1721883870000|2024-07-25 05:04:30|354.56|352.56|354.54|352.54|354.56|352.56|354.54|352.54|2
1721883880000|2024-07-25 05:04:40|354.67|352.67|354.73|352.73|354.73|352.73|354.67|352.67|2
1721883890000|2024-07-25 05:04:50|354.71|352.71|354.71|352.71|354.71|352.71|354.71|352.71|1
1721883900000|2024-07-25 05:05:00|354.77|352.77|354.75|352.75|354.83|352.83|354.74|352.74|6
1721883910000|2024-07-25 05:05:10|354.72|352.72|354.72|352.72|354.72|352.72|354.72|352.72|1
1721883940000|2024-07-25 05:05:40|354.76|352.76|354.89|352.89|354.9|352.9|354.76|352.76|5
1721883950000|2024-07-25 05:05:50|354.83|352.83|354.82|352.82|354.83|352.83|354.82|352.82|2
1721883960000|2024-07-25 05:06:00|354.78|352.78|354.74|352.74|354.78|352.78|354.74|352.74|2
1721883970000|2024-07-25 05:06:10|354.72|352.72|354.72|352.72|354.72|352.72|354.72|352.72|1
1721883980000|2024-07-25 05:06:20|354.71|352.71|354.72|352.72|354.75|352.75|354.68|352.68|4
1721883990000|2024-07-25 05:06:30|354.8|352.8|354.88|352.88|354.88|352.88|354.8|352.8|5
1721884010000|2024-07-25 05:06:50|354.92|352.92|354.98|352.98|354.98|352.98|354.92|352.92|5
1721884020000|2024-07-25 05:07:00|355.02|353.02|355.02|353.02|355.02|353.02|355.02|353.02|1
1721884030000|2024-07-25 05:07:10|354.99|352.99|355.22|353.22|355.29|353.29|354.99|352.99|18
1721884040000|2024-07-25 05:07:20|355.19|353.19|355.34|353.34|355.51|353.51|355.19|353.19|13
1721884050000|2024-07-25 05:07:30|355.3|353.3|355.44|353.44|355.52|353.52|355.3|353.3|17
1721884060000|2024-07-25 05:07:40|355.45|353.45|355.53|353.53|355.58|353.58|355.45|353.45|13
1721884070000|2024-07-25 05:07:50|355.52|353.52|355.47|353.47|355.52|353.52|355.47|353.47|10
1721884080000|2024-07-25 05:08:00|355.42|353.42|355.4|353.4|355.42|353.42|355.4|353.4|2
1721884090000|2024-07-25 05:08:10|355.41|353.41|355.42|353.42|355.44|353.44|355.41|353.41|7
1721884100000|2024-07-25 05:08:20|355.43|353.43|355.44|353.44|355.45|353.45|355.43|353.43|8
1721884110000|2024-07-25 05:08:30|355.43|353.43|355.32|353.32|355.43|353.43|355.31|353.31|6
1721884120000|2024-07-25 05:08:40|355.33|353.33|355.3|353.3|355.33|353.33|355.26|353.26|11
1721884130000|2024-07-25 05:08:50|355.28|353.28|355.31|353.31|355.31|353.31|355.28|353.28|7
1721884140000|2024-07-25 05:09:00|355.32|353.32|355.18|353.18|355.32|353.32|355.18|353.18|13
1721884150000|2024-07-25 05:09:10|355.17|353.17|355.14|353.14|355.28|353.28|355.09|353.09|15
1721884160000|2024-07-25 05:09:20|355.1|353.1|355.13|353.13|355.13|353.13|355.06|353.06|7
1721884170000|2024-07-25 05:09:30|355.14|353.14|355.17|353.17|355.17|353.17|355.13|353.13|5
1721884180000|2024-07-25 05:09:40|355.22|353.22|355.15|353.15|355.22|353.22|355.13|353.13|13
1721884190000|2024-07-25 05:09:50|355.14|353.14|354.85|352.85|355.14|353.14|354.83|352.83|16
1721884200000|2024-07-25 05:10:00|354.86|352.86|354.83|352.83|354.95|352.95|354.82|352.82|16
1721884210000|2024-07-25 05:10:10|354.82|352.82|354.85|352.85|354.87|352.87|354.81|352.81|15
1721884220000|2024-07-25 05:10:20|354.87|352.87|354.93|352.93|354.96|352.96|354.84|352.84|17
1721884230000|2024-07-25 05:10:30|354.94|352.94|354.96|352.96|354.97|352.97|354.93|352.93|9
1721884240000|2024-07-25 05:10:40|354.94|352.94|354.9|352.9|354.96|352.96|354.89|352.89|11
1721884250000|2024-07-25 05:10:50|354.89|352.89|354.84|352.84|354.89|352.89|354.84|352.84|3
1721884260000|2024-07-25 05:11:00|354.85|352.85|354.91|352.91|354.94|352.94|354.85|352.85|8
1721884270000|2024-07-25 05:11:10|354.9|352.9|354.85|352.85|354.91|352.91|354.85|352.85|17
1721884280000|2024-07-25 05:11:20|354.86|352.86|354.91|352.91|354.92|352.92|354.86|352.86|8
1721884290000|2024-07-25 05:11:30|354.9|352.9|354.8|352.8|354.91|352.91|354.8|352.8|15
1721884300000|2024-07-25 05:11:40|354.81|352.81|354.81|352.81|354.81|352.81|354.8|352.8|3
1721884310000|2024-07-25 05:11:50|354.83|352.83|354.8|352.8|354.85|352.85|354.8|352.8|7
1721884320000|2024-07-25 05:12:00|354.81|352.81|354.87|352.87|354.89|352.89|354.81|352.81|10
1721884330000|2024-07-25 05:12:10|354.86|352.86|354.94|352.94|354.96|352.96|354.86|352.86|8
1721884340000|2024-07-25 05:12:20|354.96|352.96|355|353|355.02|353.02|354.95|352.95|14
1721884350000|2024-07-25 05:12:30|354.98|352.98|354.78|352.78|354.98|352.98|354.78|352.78|8
1721884360000|2024-07-25 05:12:40|354.8|352.8|354.79|352.79|354.8|352.8|354.79|352.79|2
1721884370000|2024-07-25 05:12:50|354.83|352.83|354.85|352.85|354.86|352.86|354.82|352.82|9
1721884380000|2024-07-25 05:13:00|354.86|352.86|354.85|352.85|354.88|352.88|354.85|352.85|11
1721884390000|2024-07-25 05:13:10|354.86|352.86|354.81|352.81|354.86|352.86|354.8|352.8|10
1721884400000|2024-07-25 05:13:20|354.8|352.8|354.48|352.48|354.8|352.8|354.47|352.47|17
1721884410000|2024-07-25 05:13:30|354.52|352.52|354.4|352.4|354.52|352.52|354.4|352.4|12
1721884420000|2024-07-25 05:13:40|354.39|352.39|354.54|352.54|354.55|352.55|354.39|352.39|17
1721884430000|2024-07-25 05:13:50|354.56|352.56|354.42|352.42|354.56|352.56|354.41|352.41|14
1721884440000|2024-07-25 05:14:00|354.4|352.4|354.43|352.43|354.45|352.45|354.4|352.4|7
1721884450000|2024-07-25 05:14:10|354.42|352.42|354.36|352.36|354.45|352.45|354.36|352.36|12
1721884460000|2024-07-25 05:14:20|354.31|352.31|354.37|352.37|354.38|352.38|354.29|352.29|14
1721884470000|2024-07-25 05:14:30|354.39|352.39|354.35|352.35|354.39|352.39|354.35|352.35|6
1721884480000|2024-07-25 05:14:40|354.36|352.36|354.36|352.36|354.37|352.37|354.35|352.35|6
1721884500000|2024-07-25 05:15:00|354.44|352.44|354.36|352.36|354.47|352.47|354.36|352.36|17
1721884510000|2024-07-25 05:15:10|354.35|352.35|354.28|352.28|354.38|352.38|354.28|352.28|19
1721884520000|2024-07-25 05:15:20|354.34|352.34|354.3|352.3|354.34|352.34|354.3|352.3|3
1721884530000|2024-07-25 05:15:30|354.31|352.31|354.29|352.29|354.35|352.35|354.29|352.29|6
1721884540000|2024-07-25 05:15:40|354.34|352.34|354.27|352.27|354.34|352.34|354.27|352.27|4
1721884550000|2024-07-25 05:15:50|354.33|352.33|354.3|352.3|354.34|352.34|354.29|352.29|5
1721884560000|2024-07-25 05:16:00|354.29|352.29|354.32|352.32|354.34|352.34|354.29|352.29|9
1721884570000|2024-07-25 05:16:10|354.31|352.31|354.28|352.28|354.31|352.31|354.28|352.28|2
1721884580000|2024-07-25 05:16:20|354.27|352.27|354.02|352.02|354.27|352.27|354.02|352.02|11
1721884590000|2024-07-25 05:16:30|354.01|352.01|354.11|352.11|354.11|352.11|353.97|351.97|16
1721884600000|2024-07-25 05:16:40|354.06|352.06|353.96|351.96|354.06|352.06|353.96|351.96|4
1721884610000|2024-07-25 05:16:50|353.97|351.97|353.95|351.95|353.97|351.97|353.92|351.92|6
1721884620000|2024-07-25 05:17:00|353.94|351.94|354.02|352.02|354.07|352.07|353.94|351.94|16
1721884630000|2024-07-25 05:17:10|354.06|352.06|354.06|352.06|354.09|352.09|354.06|352.06|5
1721884640000|2024-07-25 05:17:20|354.03|352.03|353.85|351.85|354.03|352.03|353.85|351.85|9
1721884650000|2024-07-25 05:17:30|353.92|351.92|353.85|351.85|353.96|351.96|353.85|351.85|11
1721884660000|2024-07-25 05:17:40|353.92|351.92|353.9|351.9|353.95|351.95|353.85|351.85|13
1721884670000|2024-07-25 05:17:50|353.85|351.85|353.86|351.86|353.92|351.92|353.85|351.85|11
1721884680000|2024-07-25 05:18:00|353.9|351.9|353.69|351.69|353.91|351.91|353.69|351.69|16
1721884690000|2024-07-25 05:18:10|353.68|351.68|353.8|351.8|353.87|351.87|353.67|351.67|13
1721884700000|2024-07-25 05:18:20|353.88|351.88|354.01|352.01|354.06|352.06|353.88|351.88|14
1721884710000|2024-07-25 05:18:30|354|352|354.02|352.02|354.06|352.06|354|352|6
1721884720000|2024-07-25 05:18:40|354.06|352.06|353.89|351.89|354.07|352.07|353.88|351.88|20
1721884730000|2024-07-25 05:18:50|353.88|351.88|353.69|351.69|353.88|351.88|353.69|351.69|11
1721884740000|2024-07-25 05:19:00|353.74|351.74|353.72|351.72|353.78|351.78|353.71|351.71|6
1721884750000|2024-07-25 05:19:10|353.7|351.7|353.75|351.75|353.78|351.78|353.66|351.66|14
1721884760000|2024-07-25 05:19:20|353.76|351.76|353.73|351.73|353.76|351.76|353.67|351.67|18
1721884770000|2024-07-25 05:19:30|353.71|351.71|353.82|351.82|353.82|351.82|353.71|351.71|21
1721884780000|2024-07-25 05:19:40|353.83|351.83|353.86|351.86|353.86|351.86|353.76|351.76|16
1721884790000|2024-07-25 05:19:50|353.85|351.85|354.05|352.05|354.05|352.05|353.85|351.85|20
1721884800000|2024-07-25 05:20:00|354.02|352.02|354.04|352.04|354.07|352.07|354.02|352.02|16
1721884810000|2024-07-25 05:20:10|354.02|352.02|354.05|352.05|354.07|352.07|354.02|352.02|9
1721884820000|2024-07-25 05:20:20|354.06|352.06|354.27|352.27|354.27|352.27|354.06|352.06|12
1721884830000|2024-07-25 05:20:30|354.26|352.26|354.33|352.33|354.36|352.36|354.26|352.26|18
1721884840000|2024-07-25 05:20:40|354.35|352.35|354.38|352.38|354.39|352.39|354.32|352.32|13
1721884850000|2024-07-25 05:20:50|354.39|352.39|354.39|352.39|354.43|352.43|354.36|352.36|11
1721884860000|2024-07-25 05:21:00|354.38|352.38|354.38|352.38|354.4|352.4|354.37|352.37|18
1721884870000|2024-07-25 05:21:10|354.37|352.37|354.37|352.37|354.41|352.41|354.37|352.37|13
1721884880000|2024-07-25 05:21:20|354.36|352.36|354.33|352.33|354.37|352.37|354.28|352.28|14
1721884890000|2024-07-25 05:21:30|354.34|352.34|354.24|352.24|354.34|352.34|354.24|352.24|15
1721884900000|2024-07-25 05:21:40|354.27|352.27|354.08|352.08|354.27|352.27|354.08|352.08|16
1721884910000|2024-07-25 05:21:50|354.14|352.14|354.11|352.11|354.16|352.16|354.08|352.08|16
1721884920000|2024-07-25 05:22:00|354.13|352.13|353.98|351.98|354.13|352.13|353.98|351.98|13
1721884930000|2024-07-25 05:22:10|353.97|351.97|354.05|352.05|354.07|352.07|353.93|351.93|19
1721884940000|2024-07-25 05:22:20|354.07|352.07|353.96|351.96|354.07|352.07|353.95|351.95|12
1721884950000|2024-07-25 05:22:30|353.95|351.95|353.95|351.95|353.96|351.96|353.94|351.94|7
1721884960000|2024-07-25 05:22:40|353.94|351.94|353.93|351.93|353.98|351.98|353.93|351.93|13
1721884970000|2024-07-25 05:22:50|353.92|351.92|353.85|351.85|353.96|351.96|353.85|351.85|16
1721884980000|2024-07-25 05:23:00|353.86|351.86|353.85|351.85|353.86|351.86|353.74|351.74|19
1721884990000|2024-07-25 05:23:10|353.86|351.86|353.97|351.97|353.97|351.97|353.84|351.84|11
1721885000000|2024-07-25 05:23:20|353.99|351.99|353.9|351.9|353.99|351.99|353.9|351.9|15
1721885010000|2024-07-25 05:23:30|353.88|351.88|353.82|351.82|353.88|351.88|353.82|351.82|6
1721885020000|2024-07-25 05:23:40|353.86|351.86|353.8|351.8|353.87|351.87|353.77|351.77|17
1721885030000|2024-07-25 05:23:50|353.79|351.79|353.85|351.85|353.85|351.85|353.79|351.79|11
1721885040000|2024-07-25 05:24:00|353.84|351.84|353.82|351.82|353.85|351.85|353.81|351.81|10
1721885050000|2024-07-25 05:24:10|353.81|351.81|353.76|351.76|353.82|351.82|353.74|351.74|14
1721885060000|2024-07-25 05:24:20|353.78|351.78|353.71|351.71|353.78|351.78|353.68|351.68|12
1721885070000|2024-07-25 05:24:30|353.67|351.67|353.68|351.68|353.69|351.69|353.58|351.58|12
1721885120000|2024-07-25 05:25:20|353.72|351.72|353.73|351.73|353.74|351.74|353.72|351.72|5
1721885130000|2024-07-25 05:25:30|353.74|351.74|353.72|351.72|353.75|351.75|353.71|351.71|10
1721885140000|2024-07-25 05:25:40|353.73|351.73|353.73|351.73|353.77|351.77|353.71|351.71|14
1721885150000|2024-07-25 05:25:50|353.74|351.74|353.84|351.84|353.86|351.86|353.74|351.74|13
1721885160000|2024-07-25 05:26:00|353.85|351.85|353.88|351.88|353.92|351.92|353.81|351.81|14
1721885170000|2024-07-25 05:26:10|353.89|351.89|353.81|351.81|353.89|351.89|353.81|351.81|20
1721885180000|2024-07-25 05:26:20|353.8|351.8|353.83|351.83|353.83|351.83|353.8|351.8|6
1721885190000|2024-07-25 05:26:30|353.84|351.84|353.8|351.8|353.87|351.87|353.8|351.8|11
1721885200000|2024-07-25 05:26:40|353.76|351.76|353.7|351.7|353.76|351.76|353.7|351.7|14
1721885210000|2024-07-25 05:26:50|353.71|351.71|353.73|351.73|353.74|351.74|353.68|351.68|9
1721885220000|2024-07-25 05:27:00|353.71|351.71|353.68|351.68|353.72|351.72|353.68|351.68|5
1721885240000|2024-07-25 05:27:20|353.64|351.64|353.63|351.63|353.64|351.64|353.63|351.63|4
1721885250000|2024-07-25 05:27:30|353.62|351.62|353.58|351.58|353.62|351.62|353.57|351.57|5
1721885270000|2024-07-25 05:27:50|353.59|351.59|353.59|351.59|353.59|351.59|353.59|351.59|1
1721885290000|2024-07-25 05:28:10|353.58|351.58|353.63|351.63|353.64|351.64|353.58|351.58|4
1721885300000|2024-07-25 05:28:20|353.64|351.64|353.68|351.68|353.68|351.68|353.64|351.64|2
1721885360000|2024-07-25 05:29:20|353.7|351.7|353.69|351.69|353.71|351.71|353.69|351.69|5
1721885370000|2024-07-25 05:29:30|353.68|351.68|353.68|351.68|353.68|351.68|353.68|351.68|1
1721885400000|2024-07-25 05:30:00|353.66|351.66|353.64|351.64|353.68|351.68|353.64|351.64|5
1721885420000|2024-07-25 05:30:20|353.63|351.63|353.64|351.64|353.64|351.64|353.63|351.63|2
1721885430000|2024-07-25 05:30:30|353.67|351.67|353.68|351.68|353.68|351.68|353.67|351.67|2
1721885440000|2024-07-25 05:30:40|353.76|351.76|353.71|351.71|353.76|351.76|353.71|351.71|8
1721885450000|2024-07-25 05:30:50|353.73|351.73|353.68|351.68|353.73|351.73|353.68|351.68|7
1721885490000|2024-07-25 05:31:30|353.69|351.69|353.79|351.79|353.79|351.79|353.69|351.69|10
1721885500000|2024-07-25 05:31:40|353.9|351.9|353.86|351.86|353.93|351.93|353.83|351.83|21
1721885510000|2024-07-25 05:31:50|353.84|351.84|353.88|351.88|353.88|351.88|353.82|351.82|13
1721885520000|2024-07-25 05:32:00|353.93|351.93|353.93|351.93|353.98|351.98|353.93|351.93|14
1721885530000|2024-07-25 05:32:10|353.91|351.91|353.92|351.92|353.95|351.95|353.89|351.89|13
1721885540000|2024-07-25 05:32:20|353.94|351.94|353.95|351.95|353.98|351.98|353.92|351.92|19
1721885550000|2024-07-25 05:32:30|353.94|351.94|353.95|351.95|353.96|351.96|353.93|351.93|14
1721885560000|2024-07-25 05:32:40|353.94|351.94|353.95|351.95|353.95|351.95|353.9|351.9|12
1721885570000|2024-07-25 05:32:50|353.94|351.94|354.01|352.01|354.02|352.02|353.94|351.94|11
1721885580000|2024-07-25 05:33:00|354|352|354.12|352.12|354.12|352.12|354|352|5
1721885590000|2024-07-25 05:33:10|354.11|352.11|354.07|352.07|354.12|352.12|354.03|352.03|10
1721885640000|2024-07-25 05:34:00|354.1|352.1|354.1|352.1|354.1|352.1|354.1|352.1|1
1721885660000|2024-07-25 05:34:20|354.11|352.11|354.11|352.11|354.11|352.11|354.11|352.11|1
1721885670000|2024-07-25 05:34:30|354.1|352.1|354.16|352.16|354.16|352.16|354.1|352.1|3
1721885720000|2024-07-25 05:35:20|354.14|352.14|354.16|352.16|354.16|352.16|354.12|352.12|5
1721885730000|2024-07-25 05:35:30|354.12|352.12|354.16|352.16|354.16|352.16|354.12|352.12|13
1721885740000|2024-07-25 05:35:40|354.15|352.15|354.17|352.17|354.17|352.17|354.15|352.15|3
1721885750000|2024-07-25 05:35:50|354.16|352.16|354.16|352.16|354.16|352.16|354.16|352.16|1
1721885760000|2024-07-25 05:36:00|354.05|352.05|354.1|352.1|354.12|352.12|354.05|352.05|16
1721885770000|2024-07-25 05:36:10|354.09|352.09|354.03|352.03|354.1|352.1|354.03|352.03|13
1721885780000|2024-07-25 05:36:20|354.05|352.05|354.09|352.09|354.09|352.09|354.03|352.03|6
1721885790000|2024-07-25 05:36:30|354.1|352.1|353.95|351.95|354.1|352.1|353.93|351.93|10
1721885800000|2024-07-25 05:36:40|353.98|351.98|353.93|351.93|353.98|351.98|353.92|351.92|15
1721885810000|2024-07-25 05:36:50|353.94|351.94|353.95|351.95|353.98|351.98|353.92|351.92|7
1721885820000|2024-07-25 05:37:00|353.96|351.96|353.94|351.94|353.96|351.96|353.92|351.92|10
1721885830000|2024-07-25 05:37:10|353.93|351.93|353.93|351.93|353.95|351.95|353.92|351.92|9
1721885840000|2024-07-25 05:37:20|353.95|351.95|354.12|352.12|354.12|352.12|353.95|351.95|15
1721885850000|2024-07-25 05:37:30|354.15|352.15|354.09|352.09|354.15|352.15|354.04|352.04|19
1721885860000|2024-07-25 05:37:40|354.12|352.12|354.11|352.11|354.13|352.13|354.1|352.1|10
1721885870000|2024-07-25 05:37:50|354.1|352.1|354.13|352.13|354.14|352.14|354.1|352.1|12
1721885880000|2024-07-25 05:38:00|354.12|352.12|354.16|352.16|354.16|352.16|354.12|352.12|6
1721885890000|2024-07-25 05:38:10|354.15|352.15|354.06|352.06|354.15|352.15|354.02|352.02|9
1721885900000|2024-07-25 05:38:20|354.07|352.07|354.08|352.08|354.09|352.09|354.05|352.05|4
1721885950000|2024-07-25 05:39:10|354.09|352.09|354.23|352.23|354.23|352.23|354.09|352.09|8
1721885960000|2024-07-25 05:39:20|354.22|352.22|354.16|352.16|354.22|352.22|354.16|352.16|2
1721885970000|2024-07-25 05:39:30|354.17|352.17|354.17|352.17|354.17|352.17|354.17|352.17|1
1721885980000|2024-07-25 05:39:40|354.18|352.18|354.18|352.18|354.18|352.18|354.18|352.18|1
1721885990000|2024-07-25 05:39:50|354.19|352.19|354.2|352.2|354.21|352.21|354.18|352.18|5
1721886000000|2024-07-25 05:40:00|354.21|352.21|354.24|352.24|354.27|352.27|354.18|352.18|9
1721886010000|2024-07-25 05:40:10|354.25|352.25|354.26|352.26|354.26|352.26|354.25|352.25|4
1721886020000|2024-07-25 05:40:20|354.27|352.27|354.27|352.27|354.27|352.27|354.27|352.27|1
1721886040000|2024-07-25 05:40:40|354.26|352.26|354.26|352.26|354.26|352.26|354.26|352.26|1
1721886050000|2024-07-25 05:40:50|354.23|352.23|354.23|352.23|354.27|352.27|354.23|352.23|3
1721886060000|2024-07-25 05:41:00|354.26|352.26|354.23|352.23|354.26|352.26|354.23|352.23|2
1721886070000|2024-07-25 05:41:10|354.24|352.24|354.25|352.25|354.25|352.25|354.24|352.24|2
1721886080000|2024-07-25 05:41:20|354.2|352.2|354.19|352.19|354.2|352.2|354.19|352.19|2
1721886090000|2024-07-25 05:41:30|354.08|352.08|353.82|351.82|354.08|352.08|353.82|351.82|22
1721886100000|2024-07-25 05:41:40|353.85|351.85|353.88|351.88|353.9|351.9|353.82|351.82|9
1721886110000|2024-07-25 05:41:50|353.87|351.87|353.88|351.88|353.89|351.89|353.84|351.84|16
1721886120000|2024-07-25 05:42:00|353.87|351.87|353.71|351.71|353.87|351.87|353.69|351.69|15
1721886130000|2024-07-25 05:42:10|353.73|351.73|353.73|351.73|353.73|351.73|353.7|351.7|18
1721886140000|2024-07-25 05:42:20|353.74|351.74|353.82|351.82|353.87|351.87|353.74|351.74|16
1721886150000|2024-07-25 05:42:30|353.83|351.83|353.85|351.85|353.87|351.87|353.81|351.81|15
1721886160000|2024-07-25 05:42:40|353.86|351.86|353.85|351.85|353.89|351.89|353.84|351.84|18
1721886170000|2024-07-25 05:42:50|353.86|351.86|353.81|351.81|353.86|351.86|353.81|351.81|11
1721886180000|2024-07-25 05:43:00|353.73|351.73|353.74|351.74|353.75|351.75|353.72|351.72|10
1721886190000|2024-07-25 05:43:10|353.73|351.73|353.59|351.59|353.73|351.73|353.58|351.58|21
1721886200000|2024-07-25 05:43:20|353.6|351.6|353.58|351.58|353.62|351.62|353.58|351.58|18
1721886210000|2024-07-25 05:43:30|353.57|351.57|353.59|351.59|353.61|351.61|353.56|351.56|14
1721886220000|2024-07-25 05:43:40|353.58|351.58|353.6|351.6|353.61|351.61|353.57|351.57|12
1721886230000|2024-07-25 05:43:50|353.61|351.61|353.57|351.57|353.61|351.61|353.57|351.57|5
1721886240000|2024-07-25 05:44:00|353.56|351.56|353.7|351.7|353.7|351.7|353.56|351.56|18
1721886250000|2024-07-25 05:44:10|353.69|351.69|353.67|351.67|353.69|351.69|353.66|351.66|10
1721886260000|2024-07-25 05:44:20|353.68|351.68|353.67|351.67|353.69|351.69|353.65|351.65|6
1721886270000|2024-07-25 05:44:30|353.69|351.69|353.63|351.63|353.7|351.7|353.63|351.63|11
1721886280000|2024-07-25 05:44:40|353.58|351.58|353.57|351.57|353.58|351.58|353.57|351.57|2
1721886290000|2024-07-25 05:44:50|353.58|351.58|353.57|351.57|353.58|351.58|353.57|351.57|4
1721886300000|2024-07-25 05:45:00|353.56|351.56|353.51|351.51|353.58|351.58|353.46|351.46|17
1721886310000|2024-07-25 05:45:10|353.5|351.5|353.47|351.47|353.51|351.51|353.44|351.44|18
1721886320000|2024-07-25 05:45:20|353.46|351.46|353.51|351.51|353.51|351.51|353.46|351.46|12
1721886330000|2024-07-25 05:45:30|353.52|351.52|353.53|351.53|353.56|351.56|353.5|351.5|12
1721886340000|2024-07-25 05:45:40|353.54|351.54|353.44|351.44|353.54|351.54|353.44|351.44|8
1721886350000|2024-07-25 05:45:50|353.42|351.42|353.33|351.33|353.42|351.42|353.33|351.33|16
1721886360000|2024-07-25 05:46:00|353.35|351.35|353.58|351.58|353.58|351.58|353.35|351.35|7
1721886380000|2024-07-25 05:46:20|353.54|351.54|353.56|351.56|353.56|351.56|353.53|351.53|8
1721886390000|2024-07-25 05:46:30|353.55|351.55|353.55|351.55|353.57|351.57|353.53|351.53|12
1721886400000|2024-07-25 05:46:40|353.52|351.52|353.52|351.52|353.56|351.56|353.51|351.51|7
1721886410000|2024-07-25 05:46:50|353.53|351.53|353.23|351.23|353.53|351.53|353.18|351.18|16
1721886420000|2024-07-25 05:47:00|353.26|351.26|353.36|351.36|353.37|351.37|353.24|351.24|23
1721886430000|2024-07-25 05:47:10|353.37|351.37|353.39|351.39|353.39|351.39|353.37|351.37|5
1721886440000|2024-07-25 05:47:20|353.35|351.35|353.42|351.42|353.42|351.42|353.35|351.35|10
1721886450000|2024-07-25 05:47:30|353.44|351.44|353.66|351.66|353.66|351.66|353.44|351.44|12
1721886470000|2024-07-25 05:47:50|353.68|351.68|353.7|351.7|353.7|351.7|353.68|351.68|3
1721886480000|2024-07-25 05:48:00|353.67|351.67|353.68|351.68|353.68|351.68|353.67|351.67|2
1721886490000|2024-07-25 05:48:10|353.67|351.67|353.67|351.67|353.67|351.67|353.67|351.67|1
1721886510000|2024-07-25 05:48:30|353.69|351.69|353.69|351.69|353.69|351.69|353.69|351.69|1
1721886520000|2024-07-25 05:48:40|353.71|351.71|353.69|351.69|353.71|351.71|353.69|351.69|2
1721886530000|2024-07-25 05:48:50|353.7|351.7|353.71|351.71|353.71|351.71|353.7|351.7|2
1721886540000|2024-07-25 05:49:00|353.72|351.72|353.72|351.72|353.72|351.72|353.72|351.72|1
1721886550000|2024-07-25 05:49:10|353.69|351.69|353.69|351.69|353.69|351.69|353.69|351.69|1
1721886560000|2024-07-25 05:49:20|353.67|351.67|353.67|351.67|353.67|351.67|353.61|351.61|5
1721886570000|2024-07-25 05:49:30|353.69|351.69|353.7|351.7|353.7|351.7|353.69|351.69|2
1721886580000|2024-07-25 05:49:40|353.67|351.67|353.69|351.69|353.69|351.69|353.67|351.67|3
1721886590000|2024-07-25 05:49:50|353.7|351.7|353.7|351.7|353.7|351.7|353.69|351.69|3
1721886600000|2024-07-25 05:50:00|353.67|351.67|353.67|351.67|353.67|351.67|353.67|351.67|1
1721886610000|2024-07-25 05:50:10|353.62|351.62|353.67|351.67|353.67|351.67|353.62|351.62|3
1721886620000|2024-07-25 05:50:20|353.66|351.66|353.63|351.63|353.67|351.67|353.63|351.63|6
1721886630000|2024-07-25 05:50:30|353.58|351.58|353.34|351.34|353.58|351.58|353.33|351.33|16
1721886640000|2024-07-25 05:50:40|353.33|351.33|353.35|351.35|353.38|351.38|353.33|351.33|19
1721886650000|2024-07-25 05:50:50|353.36|351.36|353.31|351.31|353.37|351.37|353.29|351.29|20
1721886660000|2024-07-25 05:51:00|353.32|351.32|353.24|351.24|353.35|351.35|353.23|351.23|19
1721886670000|2024-07-25 05:51:10|353.25|351.25|353.32|351.32|353.36|351.36|353.22|351.22|19
1721886680000|2024-07-25 05:51:20|353.3|351.3|353.3|351.3|353.35|351.35|353.28|351.28|9
1721886690000|2024-07-25 05:51:30|353.27|351.27|353.14|351.14|353.28|351.28|353.14|351.14|15
1721886700000|2024-07-25 05:51:40|353.11|351.11|353.08|351.08|353.12|351.12|353.06|351.06|18
1721886710000|2024-07-25 05:51:50|353.09|351.09|353.03|351.03|353.11|351.11|353.03|351.03|12
1721886720000|2024-07-25 05:52:00|353.01|351.01|352.89|350.89|353.01|351.01|352.85|350.85|19
1721886730000|2024-07-25 05:52:10|352.86|350.86|352.98|350.98|353|351|352.84|350.84|13
1721886740000|2024-07-25 05:52:20|352.97|350.97|352.85|350.85|352.97|350.97|352.84|350.84|18
1721886750000|2024-07-25 05:52:30|352.83|350.83|352.89|350.89|352.91|350.91|352.83|350.83|15
1721886760000|2024-07-25 05:52:40|352.9|350.9|352.85|350.85|352.93|350.93|352.85|350.85|16
1721886770000|2024-07-25 05:52:50|352.86|350.86|352.87|350.87|352.9|350.9|352.86|350.86|15
1721886780000|2024-07-25 05:53:00|352.86|350.86|352.89|350.89|352.91|350.91|352.86|350.86|10
1721886790000|2024-07-25 05:53:10|352.9|350.9|352.92|350.92|352.92|350.92|352.85|350.85|16
1721886800000|2024-07-25 05:53:20|352.91|350.91|353.04|351.04|353.04|351.04|352.88|350.88|12
1721886810000|2024-07-25 05:53:30|352.98|350.98|352.96|350.96|352.98|350.98|352.96|350.96|9
1721886820000|2024-07-25 05:53:40|352.97|350.97|352.98|350.98|353|351|352.96|350.96|12
1721886830000|2024-07-25 05:53:50|352.99|350.99|353.04|351.04|353.05|351.05|352.99|350.99|10
1721886840000|2024-07-25 05:54:00|353.05|351.05|353.05|351.05|353.05|351.05|353.04|351.04|5
1721886850000|2024-07-25 05:54:10|353.04|351.04|353.05|351.05|353.05|351.05|353.04|351.04|2
1721886860000|2024-07-25 05:54:20|353.04|351.04|353.06|351.06|353.06|351.06|353.04|351.04|3
1721886870000|2024-07-25 05:54:30|352.99|350.99|352.97|350.97|352.99|350.99|352.97|350.97|3
1721886880000|2024-07-25 05:54:40|352.91|350.91|352.89|350.89|352.95|350.95|352.89|350.89|8
1721886890000|2024-07-25 05:54:50|352.94|350.94|353.02|351.02|353.02|351.02|352.91|350.91|11
1721886900000|2024-07-25 05:55:00|353.03|351.03|353.03|351.03|353.03|351.03|353|351|13
1721886910000|2024-07-25 05:55:10|353.04|351.04|353.03|351.03|353.07|351.07|353.03|351.03|7
1721886920000|2024-07-25 05:55:20|353.02|351.02|353|351|353.02|351.02|353|351|2
1721886930000|2024-07-25 05:55:30|352.9|350.9|352.91|350.91|352.94|350.94|352.89|350.89|4
1721886940000|2024-07-25 05:55:40|352.92|350.92|353|351|353.01|351.01|352.91|350.91|13
1721886950000|2024-07-25 05:55:50|352.99|350.99|352.94|350.94|353|351|352.94|350.94|11
1721886960000|2024-07-25 05:56:00|352.95|350.95|352.96|350.96|352.98|350.98|352.93|350.93|14
1721886970000|2024-07-25 05:56:10|352.97|350.97|352.85|350.85|352.99|350.99|352.85|350.85|11
1721886980000|2024-07-25 05:56:20|352.87|350.87|352.72|350.72|352.89|350.89|352.71|350.71|12
1721886990000|2024-07-25 05:56:30|352.74|350.74|352.71|350.71|352.76|350.76|352.71|350.71|15
1721887000000|2024-07-25 05:56:40|352.73|350.73|352.72|350.72|352.77|350.77|352.72|350.72|12
1721887010000|2024-07-25 05:56:50|352.71|350.71|352.8|350.8|352.8|350.8|352.7|350.7|15
1721887020000|2024-07-25 05:57:00|352.78|350.78|352.81|350.81|352.81|350.81|352.76|350.76|18
1721887030000|2024-07-25 05:57:10|352.82|350.82|352.85|350.85|352.85|350.85|352.8|350.8|8
1721887040000|2024-07-25 05:57:20|352.86|350.86|352.84|350.84|352.86|350.86|352.82|350.82|9
1721887050000|2024-07-25 05:57:30|352.85|350.85|352.85|350.85|352.86|350.86|352.84|350.84|7
1721887060000|2024-07-25 05:57:40|352.86|350.86|352.86|350.86|352.86|350.86|352.85|350.85|7
1721887070000|2024-07-25 05:57:50|352.85|350.85|352.87|350.87|352.87|350.87|352.85|350.85|11
1721887080000|2024-07-25 05:58:00|352.85|350.85|352.86|350.86|352.86|350.86|352.85|350.85|12
1721887090000|2024-07-25 05:58:10|352.85|350.85|352.85|350.85|352.85|350.85|352.85|350.85|1
1721887100000|2024-07-25 05:58:20|352.86|350.86|352.85|350.85|352.86|350.86|352.85|350.85|2
1721887120000|2024-07-25 05:58:40|352.86|350.86|352.86|350.86|352.86|350.86|352.85|350.85|5
1721887130000|2024-07-25 05:58:50|352.85|350.85|352.86|350.86|352.86|350.86|352.85|350.85|4
1721887140000|2024-07-25 05:59:00|352.85|350.85|352.86|350.86|352.86|350.86|352.85|350.85|2
1721887150000|2024-07-25 05:59:10|352.88|350.88|353.07|351.07|353.07|351.07|352.88|350.88|14
1721887200000|2024-07-25 06:00:00|352.96|350.96|353|351|353.02|351.02|352.96|350.96|20
1721887210000|2024-07-25 06:00:10|353.02|351.02|353.09|351.09|353.09|351.09|353.01|351.01|5
1721887220000|2024-07-25 06:00:20|353.06|351.06|353.04|351.04|353.07|351.07|353.04|351.04|4
1721887230000|2024-07-25 06:00:30|353.06|351.06|353.02|351.02|353.06|351.06|353.02|351.02|4
1721887240000|2024-07-25 06:00:40|353.01|351.01|352.9|350.9|353.01|351.01|352.86|350.86|9
1721887250000|2024-07-25 06:00:50|352.91|350.91|352.97|350.97|352.98|350.98|352.9|350.9|10
1721887260000|2024-07-25 06:01:00|352.98|350.98|352.8|350.8|352.99|350.99|352.8|350.8|12
1721887270000|2024-07-25 06:01:10|352.76|350.76|352.68|350.68|352.76|350.76|352.68|350.68|13
1721887280000|2024-07-25 06:01:20|352.69|350.69|352.68|350.68|352.75|350.75|352.68|350.68|16
1721887290000|2024-07-25 06:01:30|352.7|350.7|352.67|350.67|352.71|350.71|352.66|350.66|10
1721887300000|2024-07-25 06:01:40|352.66|350.66|352.53|350.53|352.67|350.67|352.53|350.53|12
1721887320000|2024-07-25 06:02:00|352.51|350.51|352.48|350.48|352.51|350.51|352.47|350.47|11
1721887330000|2024-07-25 06:02:10|352.49|350.49|352.54|350.54|352.54|350.54|352.47|350.47|16
1721887340000|2024-07-25 06:02:20|352.55|350.55|352.55|350.55|352.56|350.56|352.52|350.52|5
1721887350000|2024-07-25 06:02:30|352.48|350.48|352.5|350.5|352.55|350.55|352.48|350.48|11
1721887360000|2024-07-25 06:02:40|352.48|350.48|352.47|350.47|352.48|350.48|352.47|350.47|4
1721887370000|2024-07-25 06:02:50|352.46|350.46|352.46|350.46|352.46|350.46|352.46|350.46|1
1721887380000|2024-07-25 06:03:00|352.38|350.38|352.27|350.27|352.38|350.38|352.27|350.27|13
1721887390000|2024-07-25 06:03:10|352.28|350.28|352.52|350.52|352.52|350.52|352.27|350.27|18
1721887400000|2024-07-25 06:03:20|352.51|350.51|352.53|350.53|352.53|350.53|352.5|350.5|14
1721887410000|2024-07-25 06:03:30|352.56|350.56|352.66|350.66|352.66|350.66|352.56|350.56|6
1721887440000|2024-07-25 06:04:00|352.62|350.62|352.53|350.53|352.62|350.62|352.52|350.52|9
1721887450000|2024-07-25 06:04:10|352.52|350.52|352.51|350.51|352.54|350.54|352.51|350.51|12
1721887460000|2024-07-25 06:04:20|352.53|350.53|352.49|350.49|352.53|350.53|352.49|350.49|10
1721887470000|2024-07-25 06:04:30|352.4|350.4|352.41|350.41|352.42|350.42|352.3|350.3|15
1721887480000|2024-07-25 06:04:40|352.42|350.42|352.29|350.29|352.42|350.42|352.29|350.29|8
1721887490000|2024-07-25 06:04:50|352.21|350.21|352.11|350.11|352.3|350.3|352.11|350.11|17
1721887500000|2024-07-25 06:05:00|352.07|350.07|352.26|350.26|352.27|350.27|352.04|350.04|13
1721887510000|2024-07-25 06:05:10|352.27|350.27|352.53|350.53|352.53|350.53|352.27|350.27|14
1721887520000|2024-07-25 06:05:20|352.52|350.52|352.56|350.56|352.56|350.56|352.52|350.52|5
1721887540000|2024-07-25 06:05:40|352.57|350.57|352.57|350.57|352.57|350.57|352.57|350.57|1
1721887550000|2024-07-25 06:05:50|352.56|350.56|352.56|350.56|352.56|350.56|352.56|350.56|1
1721887580000|2024-07-25 06:06:20|352.54|350.54|352.56|350.56|352.56|350.56|352.53|350.53|5
1721887600000|2024-07-25 06:06:40|352.59|350.59|352.57|350.57|352.59|350.59|352.56|350.56|3
1721887610000|2024-07-25 06:06:50|352.6|350.6|352.61|350.61|352.61|350.61|352.6|350.6|2
1721887620000|2024-07-25 06:07:00|352.63|350.63|352.65|350.65|352.65|350.65|352.63|350.63|3
1721887630000|2024-07-25 06:07:10|352.63|350.63|352.61|350.61|352.63|350.63|352.61|350.61|2
1721887640000|2024-07-25 06:07:20|352.62|350.62|352.62|350.62|352.62|350.62|352.61|350.61|3
1721887650000|2024-07-25 06:07:30|352.6|350.6|352.6|350.6|352.6|350.6|352.6|350.6|1
1721887660000|2024-07-25 06:07:40|352.58|350.58|352.55|350.55|352.58|350.58|352.55|350.55|2
1721887680000|2024-07-25 06:08:00|352.56|350.56|352.6|350.6|352.6|350.6|352.56|350.56|3
1721887690000|2024-07-25 06:08:10|352.59|350.59|352.6|350.6|352.6|350.6|352.59|350.59|2
1721887700000|2024-07-25 06:08:20|352.61|350.61|352.65|350.65|352.65|350.65|352.61|350.61|3
1721887720000|2024-07-25 06:08:40|352.66|350.66|352.68|350.68|352.68|350.68|352.66|350.66|2
1721887740000|2024-07-25 06:09:00|352.69|350.69|352.7|350.7|352.7|350.7|352.69|350.69|2
1721887750000|2024-07-25 06:09:10|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|1
1721887770000|2024-07-25 06:09:30|352.72|350.72|352.79|350.79|352.83|350.83|352.69|350.69|7
1721887780000|2024-07-25 06:09:40|352.8|350.8|352.68|350.68|352.8|350.8|352.66|350.66|15
1721887790000|2024-07-25 06:09:50|352.66|350.66|352.68|350.68|352.69|350.69|352.61|350.61|20
1721887800000|2024-07-25 06:10:00|352.72|350.72|352.68|350.68|352.72|350.72|352.65|350.65|18
1721887810000|2024-07-25 06:10:10|352.67|350.67|352.66|350.66|352.67|350.67|352.66|350.66|2
1721887820000|2024-07-25 06:10:20|352.64|350.64|352.7|350.7|352.7|350.7|352.63|350.63|14
1721887830000|2024-07-25 06:10:30|352.69|350.69|352.7|350.7|352.7|350.7|352.68|350.68|8
1721887840000|2024-07-25 06:10:40|352.69|350.69|352.75|350.75|352.81|350.81|352.69|350.69|23
1721887850000|2024-07-25 06:10:50|352.76|350.76|352.69|350.69|352.77|350.77|352.66|350.66|14
1721887860000|2024-07-25 06:11:00|352.68|350.68|352.67|350.67|352.7|350.7|352.64|350.64|18
1721887870000|2024-07-25 06:11:10|352.68|350.68|352.65|350.65|352.72|350.72|352.63|350.63|22
1721887880000|2024-07-25 06:11:20|352.64|350.64|352.67|350.67|352.68|350.68|352.6|350.6|14
1721887890000|2024-07-25 06:11:30|352.66|350.66|352.55|350.55|352.66|350.66|352.55|350.55|20
1721887900000|2024-07-25 06:11:40|352.56|350.56|352.23|350.23|352.56|350.56|352.16|350.16|28
1721887910000|2024-07-25 06:11:50|352.24|350.24|352.21|350.21|352.24|350.24|352.17|350.17|10
1721887920000|2024-07-25 06:12:00|352.18|350.18|352.32|350.32|352.32|350.32|352.16|350.16|13
1721887930000|2024-07-25 06:12:10|352.34|350.34|352.47|350.47|352.51|350.51|352.34|350.34|25
1721887940000|2024-07-25 06:12:20|352.48|350.48|352.66|350.66|352.66|350.66|352.47|350.47|24
1721887950000|2024-07-25 06:12:30|352.67|350.67|352.67|350.67|352.67|350.67|352.57|350.57|18
1721887960000|2024-07-25 06:12:40|352.66|350.66|352.66|350.66|352.68|350.68|352.64|350.64|16
1721887970000|2024-07-25 06:12:50|352.65|350.65|352.62|350.62|352.68|350.68|352.59|350.59|16
1721887980000|2024-07-25 06:13:00|352.61|350.61|352.47|350.47|352.61|350.61|352.47|350.47|15
1721887990000|2024-07-25 06:13:10|352.45|350.45|352.43|350.43|352.45|350.45|352.39|350.39|24
1721888000000|2024-07-25 06:13:20|352.45|350.45|352.48|350.48|352.48|350.48|352.43|350.43|11
1721888010000|2024-07-25 06:13:30|352.49|350.49|352.5|350.5|352.54|350.54|352.47|350.47|16
1721888020000|2024-07-25 06:13:40|352.49|350.49|352.48|350.48|352.5|350.5|352.46|350.46|14
1721888030000|2024-07-25 06:13:50|352.41|350.41|352.39|350.39|352.42|350.42|352.38|350.38|13
1721888040000|2024-07-25 06:14:00|352.38|350.38|352.38|350.38|352.39|350.39|352.38|350.38|5
1721888050000|2024-07-25 06:14:10|352.44|350.44|352.7|350.7|352.7|350.7|352.44|350.44|2
1721888070000|2024-07-25 06:14:30|352.75|350.75|352.75|350.75|352.75|350.75|352.75|350.75|1
1721888100000|2024-07-25 06:15:00|352.78|350.78|352.78|350.78|352.78|350.78|352.78|350.78|1
1721888110000|2024-07-25 06:15:10|352.71|350.71|352.56|350.56|352.77|350.77|352.53|350.53|24
1721888120000|2024-07-25 06:15:20|352.59|350.59|352.67|350.67|352.74|350.74|352.59|350.59|12
1721888130000|2024-07-25 06:15:30|352.69|350.69|352.8|350.8|352.81|350.81|352.69|350.69|21
1721888140000|2024-07-25 06:15:40|352.81|350.81|352.8|350.8|352.81|350.81|352.78|350.78|15
1721888150000|2024-07-25 06:15:50|352.81|350.81|352.83|350.83|352.84|350.84|352.81|350.81|5
1721888200000|2024-07-25 06:16:40|352.84|350.84|352.83|350.83|352.84|350.84|352.83|350.83|2
1721888220000|2024-07-25 06:17:00|352.81|350.81|352.81|350.81|352.81|350.81|352.8|350.8|3
1721888240000|2024-07-25 06:17:20|352.89|350.89|353.11|351.11|353.11|351.11|352.89|350.89|7
1721888250000|2024-07-25 06:17:30|353.12|351.12|353.12|351.12|353.12|351.12|353.12|351.12|1
1721888260000|2024-07-25 06:17:40|353.13|351.13|353.16|351.16|353.16|351.16|353.13|351.13|4
1721888280000|2024-07-25 06:18:00|353.17|351.17|353.2|351.2|353.2|351.2|353.17|351.17|4
1721888290000|2024-07-25 06:18:10|353.34|351.34|353.3|351.3|353.34|351.34|353.28|351.28|3
1721888300000|2024-07-25 06:18:20|353.28|351.28|353.31|351.31|353.31|351.31|353.28|351.28|3
1721888310000|2024-07-25 06:18:30|353.33|351.33|353.39|351.39|353.39|351.39|353.33|351.33|3
1721888320000|2024-07-25 06:18:40|353.4|351.4|353.4|351.4|353.4|351.4|353.4|351.4|1
1721888380000|2024-07-25 06:19:40|353.25|351.25|353.26|351.26|353.26|351.26|353.25|351.25|2
1721888400000|2024-07-25 06:20:00|353.25|351.25|353.25|351.25|353.25|351.25|353.24|351.24|3
1721888410000|2024-07-25 06:20:10|353.24|351.24|353.24|351.24|353.24|351.24|353.24|351.24|1
1721888420000|2024-07-25 06:20:20|353.22|351.22|353.19|351.19|353.22|351.22|353.18|351.18|5
1721888430000|2024-07-25 06:20:30|353.24|351.24|353.39|351.39|353.39|351.39|353.23|351.23|13
1721888440000|2024-07-25 06:20:40|353.4|351.4|353.44|351.44|353.44|351.44|353.4|351.4|2
1721888460000|2024-07-25 06:21:00|353.39|351.39|353.38|351.38|353.43|351.43|353.34|351.34|16
1721888470000|2024-07-25 06:21:10|353.39|351.39|353.22|351.22|353.41|351.41|353.21|351.21|11
1721888480000|2024-07-25 06:21:20|353.19|351.19|353.09|351.09|353.22|351.22|353.09|351.09|13
1721888490000|2024-07-25 06:21:30|353.1|351.1|352.94|350.94|353.1|351.1|352.84|350.84|17
1721888500000|2024-07-25 06:21:40|352.93|350.93|353.05|351.05|353.06|351.06|352.9|350.9|16
1721888510000|2024-07-25 06:21:50|353.06|351.06|353.37|351.37|353.39|351.39|353.06|351.06|13
1721888520000|2024-07-25 06:22:00|353.36|351.36|353.26|351.26|353.37|351.37|353.26|351.26|17
1721888530000|2024-07-25 06:22:10|353.2|351.2|353.21|351.21|353.22|351.22|353.17|351.17|19
1721888540000|2024-07-25 06:22:20|353.19|351.19|352.98|350.98|353.19|351.19|352.98|350.98|19
1721888550000|2024-07-25 06:22:30|352.97|350.97|353.08|351.08|353.09|351.09|352.96|350.96|22
1721888560000|2024-07-25 06:22:40|353.09|351.09|353.08|351.08|353.09|351.09|353.08|351.08|2
1721888570000|2024-07-25 06:22:50|353.07|351.07|353.03|351.03|353.08|351.08|353|351|9
1721888580000|2024-07-25 06:23:00|353.04|351.04|353.08|351.08|353.1|351.1|353.03|351.03|20
1721888590000|2024-07-25 06:23:10|353.07|351.07|353.14|351.14|353.14|351.14|353.07|351.07|8
1721888600000|2024-07-25 06:23:20|353.13|351.13|353.34|351.34|353.34|351.34|353.13|351.13|12
1721888610000|2024-07-25 06:23:30|353.38|351.38|353.39|351.39|353.39|351.39|353.38|351.38|2
1721888620000|2024-07-25 06:23:40|353.43|351.43|353.44|351.44|353.44|351.44|353.42|351.42|5
1721888630000|2024-07-25 06:23:50|353.43|351.43|353.4|351.4|353.44|351.44|353.39|351.39|14
1721888640000|2024-07-25 06:24:00|353.41|351.41|353.41|351.41|353.42|351.42|353.4|351.4|9
1721888650000|2024-07-25 06:24:10|353.4|351.4|353.4|351.4|353.4|351.4|353.4|351.4|1
1721888660000|2024-07-25 06:24:20|353.41|351.41|353.4|351.4|353.41|351.41|353.4|351.4|2
1721888670000|2024-07-25 06:24:30|353.41|351.41|353.42|351.42|353.42|351.42|353.4|351.4|8
1721888680000|2024-07-25 06:24:40|353.43|351.43|353.4|351.4|353.43|351.43|353.38|351.38|12
1721888690000|2024-07-25 06:24:50|353.41|351.41|353.38|351.38|353.41|351.41|353.38|351.38|3
1721888700000|2024-07-25 06:25:00|353.34|351.34|353.33|351.33|353.34|351.34|353.28|351.28|14
1721888710000|2024-07-25 06:25:10|353.35|351.35|353.31|351.31|353.37|351.37|353.3|351.3|10
1721888720000|2024-07-25 06:25:20|353.32|351.32|353.31|351.31|353.34|351.34|353.31|351.31|4
1721888730000|2024-07-25 06:25:30|353.32|351.32|353.33|351.33|353.34|351.34|353.32|351.32|9
1721888740000|2024-07-25 06:25:40|353.32|351.32|353.32|351.32|353.32|351.32|353.29|351.29|8
1721888750000|2024-07-25 06:25:50|353.31|351.31|353.29|351.29|353.31|351.31|353.28|351.28|7
1721888760000|2024-07-25 06:26:00|353.3|351.3|353.31|351.31|353.32|351.32|353.28|351.28|9
1721888770000|2024-07-25 06:26:10|353.32|351.32|353.29|351.29|353.34|351.34|353.28|351.28|14
1721888780000|2024-07-25 06:26:20|353.28|351.28|353.34|351.34|353.34|351.34|353.28|351.28|16
1721888790000|2024-07-25 06:26:30|353.35|351.35|353.36|351.36|353.36|351.36|353.34|351.34|6
1721888800000|2024-07-25 06:26:40|353.35|351.35|353.42|351.42|353.42|351.42|353.35|351.35|8
1721888810000|2024-07-25 06:26:50|353.36|351.36|353.24|351.24|353.36|351.36|353.24|351.24|5
1721888820000|2024-07-25 06:27:00|353.25|351.25|353.25|351.25|353.27|351.27|353.24|351.24|7
1721888830000|2024-07-25 06:27:10|353.26|351.26|353.5|351.5|353.5|351.5|353.21|351.21|8
1721888840000|2024-07-25 06:27:20|353.51|351.51|353.55|351.55|353.55|351.55|353.51|351.51|3
1721888870000|2024-07-25 06:27:50|353.56|351.56|353.55|351.55|353.56|351.56|353.55|351.55|2
1721888880000|2024-07-25 06:28:00|353.53|351.53|353.55|351.55|353.55|351.55|353.53|351.53|3
1721888900000|2024-07-25 06:28:20|353.56|351.56|353.57|351.57|353.57|351.57|353.56|351.56|2
1721888910000|2024-07-25 06:28:30|353.58|351.58|353.71|351.71|353.71|351.71|353.58|351.58|3
1721888930000|2024-07-25 06:28:50|353.72|351.72|353.72|351.72|353.72|351.72|353.72|351.72|1
1721888970000|2024-07-25 06:29:30|353.75|351.75|353.72|351.72|353.75|351.75|353.72|351.72|2
1721888980000|2024-07-25 06:29:40|353.73|351.73|353.73|351.73|353.73|351.73|353.73|351.73|1
1721888990000|2024-07-25 06:29:50|353.75|351.75|353.75|351.75|353.75|351.75|353.75|351.75|1
1721889000000|2024-07-25 06:30:00|353.72|351.72|353.72|351.72|353.72|351.72|353.72|351.72|1
1721889010000|2024-07-25 06:30:10|353.71|351.71|353.68|351.68|353.71|351.71|353.66|351.66|10
1721889020000|2024-07-25 06:30:20|353.67|351.67|353.73|351.73|353.76|351.76|353.64|351.64|14
1721889030000|2024-07-25 06:30:30|353.74|351.74|353.69|351.69|353.74|351.74|353.69|351.69|5
1721889040000|2024-07-25 06:30:40|353.67|351.67|353.65|351.65|353.67|351.67|353.65|351.65|2
1721889060000|2024-07-25 06:31:00|353.7|351.7|353.64|351.64|353.73|351.73|353.64|351.64|4
1721889070000|2024-07-25 06:31:10|353.62|351.62|353.56|351.56|353.62|351.62|353.56|351.56|3
1721889080000|2024-07-25 06:31:20|353.53|351.53|353.41|351.41|353.53|351.53|353.41|351.41|5
1721889090000|2024-07-25 06:31:30|353.36|351.36|353.41|351.41|353.45|351.45|353.33|351.33|10
1721889100000|2024-07-25 06:31:40|353.38|351.38|353.49|351.49|353.49|351.49|353.38|351.38|9
1721889110000|2024-07-25 06:31:50|353.5|351.5|353.65|351.65|353.67|351.67|353.5|351.5|7
1721889120000|2024-07-25 06:32:00|353.64|351.64|353.63|351.63|353.65|351.65|353.6|351.6|10
1721889130000|2024-07-25 06:32:10|353.66|351.66|353.77|351.77|353.77|351.77|353.66|351.66|9
1721889150000|2024-07-25 06:32:30|353.78|351.78|353.81|351.81|353.81|351.81|353.78|351.78|2
1721889160000|2024-07-25 06:32:40|353.82|351.82|353.8|351.8|353.82|351.82|353.78|351.78|6
1721889180000|2024-07-25 06:33:00|353.81|351.81|353.83|351.83|353.83|351.83|353.81|351.81|2
1721889190000|2024-07-25 06:33:10|353.82|351.82|353.79|351.79|353.82|351.82|353.79|351.79|2
1721889200000|2024-07-25 06:33:20|353.75|351.75|353.73|351.73|353.75|351.75|353.73|351.73|5
1721889210000|2024-07-25 06:33:30|353.76|351.76|353.83|351.83|353.83|351.83|353.76|351.76|5
1721889220000|2024-07-25 06:33:40|353.84|351.84|353.84|351.84|353.84|351.84|353.84|351.84|1
1721889240000|2024-07-25 06:34:00|353.88|351.88|353.93|351.93|353.94|351.94|353.87|351.87|7
1721889260000|2024-07-25 06:34:20|353.92|351.92|353.93|351.93|353.93|351.93|353.92|351.92|2
1721889270000|2024-07-25 06:34:30|353.94|351.94|353.9|351.9|353.94|351.94|353.9|351.9|5
1721889280000|2024-07-25 06:34:40|353.85|351.85|353.8|351.8|353.85|351.85|353.8|351.8|6
1721889290000|2024-07-25 06:34:50|353.81|351.81|353.8|351.8|353.81|351.81|353.8|351.8|10
1721889300000|2024-07-25 06:35:00|353.78|351.78|353.85|351.85|353.86|351.86|353.78|351.78|14
1721889310000|2024-07-25 06:35:10|353.86|351.86|353.89|351.89|353.94|351.94|353.85|351.85|14
1721889320000|2024-07-25 06:35:20|353.9|351.9|353.8|351.8|353.9|351.9|353.8|351.8|11
1721889330000|2024-07-25 06:35:30|353.81|351.81|353.97|351.97|353.98|351.98|353.8|351.8|16
1721889340000|2024-07-25 06:35:40|353.96|351.96|354.02|352.02|354.04|352.04|353.94|351.94|12
1721889350000|2024-07-25 06:35:50|354.03|352.03|354.04|352.04|354.04|352.04|354.03|352.03|2
1721889360000|2024-07-25 06:36:00|354.05|352.05|354.05|352.05|354.05|352.05|354.05|352.05|1
1721889370000|2024-07-25 06:36:10|354.04|352.04|354.04|352.04|354.04|352.04|354.04|352.04|1
1721889390000|2024-07-25 06:36:30|354.05|352.05|354.05|352.05|354.05|352.05|354.05|352.05|1
1721889420000|2024-07-25 06:37:00|354.06|352.06|354.06|352.06|354.06|352.06|354.06|352.06|1
1721889430000|2024-07-25 06:37:10|354.04|352.04|354.04|352.04|354.04|352.04|354.04|352.04|1
1721889440000|2024-07-25 06:37:20|354.07|352.07|354.08|352.08|354.08|352.08|354.07|352.07|2
1721889450000|2024-07-25 06:37:30|354.1|352.1|354.15|352.15|354.15|352.15|354.1|352.1|5
1721889470000|2024-07-25 06:37:50|354.16|352.16|354.16|352.16|354.16|352.16|354.16|352.16|1
1721889490000|2024-07-25 06:38:10|354.14|352.14|354.07|352.07|354.14|352.14|354.07|352.07|2
1721889540000|2024-07-25 06:39:00|354.06|352.06|354.07|352.07|354.07|352.07|354.06|352.06|2
1721889570000|2024-07-25 06:39:30|354.1|352.1|354.1|352.1|354.1|352.1|354.1|352.1|1
1721889590000|2024-07-25 06:39:50|354.16|352.16|354.16|352.16|354.16|352.16|354.16|352.16|1
1721889620000|2024-07-25 06:40:20|354.18|352.18|354.32|352.32|354.32|352.32|354.18|352.18|12
1721889630000|2024-07-25 06:40:30|354.33|352.33|354.33|352.33|354.33|352.33|354.33|352.33|1
1721889640000|2024-07-25 06:40:40|354.34|352.34|354.4|352.4|354.4|352.4|354.34|352.34|4
1721889660000|2024-07-25 06:41:00|354.42|352.42|354.42|352.42|354.42|352.42|354.42|352.42|1
1721889670000|2024-07-25 06:41:10|354.43|352.43|354.44|352.44|354.44|352.44|354.43|352.43|2
1721889680000|2024-07-25 06:41:20|354.45|352.45|354.45|352.45|354.45|352.45|354.45|352.45|1
1721889690000|2024-07-25 06:41:30|354.46|352.46|354.57|352.57|354.57|352.57|354.46|352.46|3
1721889700000|2024-07-25 06:41:40|354.58|352.58|354.59|352.59|354.59|352.59|354.58|352.58|2
1721889730000|2024-07-25 06:42:10|354.62|352.62|354.61|352.61|354.62|352.62|354.61|352.61|2
1721889740000|2024-07-25 06:42:20|354.56|352.56|354.56|352.56|354.56|352.56|354.56|352.56|1
1721889750000|2024-07-25 06:42:30|354.57|352.57|354.68|352.68|354.68|352.68|354.57|352.57|4
1721889770000|2024-07-25 06:42:50|354.66|352.66|354.66|352.66|354.66|352.66|354.66|352.66|1
1721889780000|2024-07-25 06:43:00|354.58|352.58|354.58|352.58|354.58|352.58|354.58|352.58|1
1721889810000|2024-07-25 06:43:30|354.57|352.57|354.59|352.59|354.59|352.59|354.57|352.57|3
1721889820000|2024-07-25 06:43:40|354.57|352.57|354.66|352.66|354.66|352.66|354.56|352.56|12
1721889850000|2024-07-25 06:44:10|354.62|352.62|354.66|352.66|354.66|352.66|354.62|352.62|2
1721889900000|2024-07-25 06:45:00|354.71|352.71|354.68|352.68|354.72|352.72|354.66|352.66|11
1721889910000|2024-07-25 06:45:10|354.66|352.66|354.58|352.58|354.66|352.66|354.58|352.58|6
1721889920000|2024-07-25 06:45:20|354.57|352.57|354.64|352.64|354.68|352.68|354.57|352.57|9
1721889930000|2024-07-25 06:45:30|354.74|352.74|354.7|352.7|354.75|352.75|354.7|352.7|5
1721889940000|2024-07-25 06:45:40|354.73|352.73|354.72|352.72|354.73|352.73|354.7|352.7|3
1721889950000|2024-07-25 06:45:50|354.69|352.69|354.77|352.77|354.77|352.77|354.69|352.69|6
1721889960000|2024-07-25 06:46:00|354.76|352.76|354.77|352.77|354.79|352.79|354.76|352.76|8
1721889970000|2024-07-25 06:46:10|354.75|352.75|354.77|352.77|354.77|352.77|354.75|352.75|3
1721889980000|2024-07-25 06:46:20|354.76|352.76|354.78|352.78|354.78|352.78|354.76|352.76|2
1721889990000|2024-07-25 06:46:30|354.79|352.79|354.89|352.89|354.89|352.89|354.79|352.79|3
1721890000000|2024-07-25 06:46:40|354.86|352.86|354.86|352.86|354.86|352.86|354.86|352.86|1
1721890050000|2024-07-25 06:47:30|354.81|352.81|354.68|352.68|354.81|352.81|354.66|352.66|14
1721890060000|2024-07-25 06:47:40|354.69|352.69|354.68|352.68|354.7|352.7|354.66|352.66|14
1721890070000|2024-07-25 06:47:50|354.66|352.66|354.74|352.74|354.74|352.74|354.64|352.64|11
1721890080000|2024-07-25 06:48:00|354.73|352.73|354.83|352.83|354.83|352.83|354.71|352.71|5
1721890090000|2024-07-25 06:48:10|354.81|352.81|354.73|352.73|354.81|352.81|354.72|352.72|8
1721890100000|2024-07-25 06:48:20|354.72|352.72|354.66|352.66|354.73|352.73|354.6|352.6|14
1721890110000|2024-07-25 06:48:30|354.63|352.63|354.67|352.67|354.69|352.69|354.61|352.61|21
1721890120000|2024-07-25 06:48:40|354.65|352.65|354.57|352.57|354.68|352.68|354.57|352.57|19
1721890130000|2024-07-25 06:48:50|354.58|352.58|354.57|352.57|354.58|352.58|354.54|352.54|12
1721890140000|2024-07-25 06:49:00|354.56|352.56|354.53|352.53|354.56|352.56|354.47|352.47|13
1721890160000|2024-07-25 06:49:20|354.57|352.57|354.72|352.72|354.72|352.72|354.53|352.53|16
1721890170000|2024-07-25 06:49:30|354.71|352.71|354.74|352.74|354.74|352.74|354.65|352.65|13
1721890180000|2024-07-25 06:49:40|354.73|352.73|354.71|352.71|354.74|352.74|354.68|352.68|14
1721890190000|2024-07-25 06:49:50|354.72|352.72|354.77|352.77|354.77|352.77|354.7|352.7|17
1721890200000|2024-07-25 06:50:00|354.78|352.78|354.76|352.76|354.8|352.8|354.76|352.76|13
1721890210000|2024-07-25 06:50:10|354.68|352.68|354.63|352.63|354.72|352.72|354.62|352.62|13
1721890220000|2024-07-25 06:50:20|354.62|352.62|354.69|352.69|354.71|352.71|354.62|352.62|19
1721890230000|2024-07-25 06:50:30|354.68|352.68|354.7|352.7|354.7|352.7|354.61|352.61|16
1721890240000|2024-07-25 06:50:40|354.65|352.65|354.74|352.74|354.74|352.74|354.65|352.65|13
1721890250000|2024-07-25 06:50:50|354.73|352.73|354.69|352.69|354.73|352.73|354.69|352.69|8
1721890260000|2024-07-25 06:51:00|354.68|352.68|354.66|352.66|354.7|352.7|354.64|352.64|14
1721890270000|2024-07-25 06:51:10|354.67|352.67|354.53|352.53|354.67|352.67|354.53|352.53|16
1721890280000|2024-07-25 06:51:20|354.54|352.54|354.59|352.59|354.62|352.62|354.54|352.54|22
1721890290000|2024-07-25 06:51:30|354.6|352.6|354.71|352.71|354.71|352.71|354.6|352.6|14
1721890300000|2024-07-25 06:51:40|354.7|352.7|354.65|352.65|354.71|352.71|354.65|352.65|12
1721890310000|2024-07-25 06:51:50|354.66|352.66|354.67|352.67|354.69|352.69|354.63|352.63|16
1721890320000|2024-07-25 06:52:00|354.69|352.69|354.79|352.79|354.8|352.8|354.64|352.64|20
1721890330000|2024-07-25 06:52:10|354.78|352.78|354.8|352.8|354.81|352.81|354.78|352.78|8
1721890340000|2024-07-25 06:52:20|354.79|352.79|354.78|352.78|354.79|352.79|354.77|352.77|9
1721890350000|2024-07-25 06:52:30|354.79|352.79|354.83|352.83|354.83|352.83|354.78|352.78|6
1721890380000|2024-07-25 06:53:00|354.84|352.84|354.84|352.84|354.84|352.84|354.84|352.84|1
1721890390000|2024-07-25 06:53:10|354.85|352.85|354.88|352.88|354.88|352.88|354.85|352.85|4
1721890400000|2024-07-25 06:53:20|354.87|352.87|354.87|352.87|354.87|352.87|354.87|352.87|1
1721890410000|2024-07-25 06:53:30|354.88|352.88|354.91|352.91|354.91|352.91|354.88|352.88|6
1721890420000|2024-07-25 06:53:40|354.9|352.9|354.91|352.91|354.91|352.91|354.9|352.9|2
1721890430000|2024-07-25 06:53:50|354.87|352.87|354.91|352.91|354.91|352.91|354.87|352.87|4
1721890440000|2024-07-25 06:54:00|354.92|352.92|354.93|352.93|354.93|352.93|354.92|352.92|2
1721890450000|2024-07-25 06:54:10|354.85|352.85|354.93|352.93|354.93|352.93|354.85|352.85|2
1721890460000|2024-07-25 06:54:20|354.9|352.9|354.9|352.9|354.9|352.9|354.9|352.9|1
1721890480000|2024-07-25 06:54:40|354.89|352.89|354.9|352.9|354.9|352.9|354.89|352.89|2
1721890490000|2024-07-25 06:54:50|354.89|352.89|354.83|352.83|354.9|352.9|354.83|352.83|11
1721890500000|2024-07-25 06:55:00|354.82|352.82|354.69|352.69|354.82|352.82|354.67|352.67|17
1721890510000|2024-07-25 06:55:10|354.65|352.65|354.56|352.56|354.66|352.66|354.54|352.54|16
1721890520000|2024-07-25 06:55:20|354.53|352.53|354.47|352.47|354.58|352.58|354.46|352.46|11
1721890530000|2024-07-25 06:55:30|354.51|352.51|354.51|352.51|354.51|352.51|354.47|352.47|6
1721890540000|2024-07-25 06:55:40|354.52|352.52|354.52|352.52|354.6|352.6|354.49|352.49|11
1721890550000|2024-07-25 06:55:50|354.57|352.57|354.59|352.59|354.59|352.59|354.5|352.5|14
1721890560000|2024-07-25 06:56:00|354.55|352.55|354.54|352.54|354.58|352.58|354.52|352.52|7
1721890570000|2024-07-25 06:56:10|354.59|352.59|354.51|352.51|354.59|352.59|354.51|352.51|6
1721890580000|2024-07-25 06:56:20|354.54|352.54|354.63|352.63|354.68|352.68|354.51|352.51|16
1721890590000|2024-07-25 06:56:30|354.62|352.62|354.65|352.65|354.67|352.67|354.61|352.61|13
1721890600000|2024-07-25 06:56:40|354.63|352.63|354.7|352.7|354.74|352.74|354.63|352.63|19
1721890610000|2024-07-25 06:56:50|354.67|352.67|354.64|352.64|354.68|352.68|354.64|352.64|6
1721890620000|2024-07-25 06:57:00|354.63|352.63|354.64|352.64|354.68|352.68|354.63|352.63|5
1721890630000|2024-07-25 06:57:10|354.62|352.62|354.53|352.53|354.66|352.66|354.53|352.53|15
1721890640000|2024-07-25 06:57:20|354.51|352.51|354.37|352.37|354.51|352.51|354.37|352.37|15
1721890650000|2024-07-25 06:57:30|354.41|352.41|354.42|352.42|354.45|352.45|354.38|352.38|14
1721890660000|2024-07-25 06:57:40|354.43|352.43|354.45|352.45|354.45|352.45|354.38|352.38|6
1721890670000|2024-07-25 06:57:50|354.44|352.44|354.41|352.41|354.45|352.45|354.41|352.41|4
1721890680000|2024-07-25 06:58:00|354.45|352.45|354.38|352.38|354.46|352.46|354.38|352.38|12
1721890690000|2024-07-25 06:58:10|354.37|352.37|354.42|352.42|354.47|352.47|354.37|352.37|11
1721890700000|2024-07-25 06:58:20|354.46|352.46|354.44|352.44|354.47|352.47|354.42|352.42|9
1721890710000|2024-07-25 06:58:30|354.42|352.42|354.38|352.38|354.47|352.47|354.38|352.38|7
1721890720000|2024-07-25 06:58:40|354.43|352.43|354.41|352.41|354.43|352.43|354.41|352.41|2
1721890730000|2024-07-25 06:58:50|354.39|352.39|354.36|352.36|354.41|352.41|354.34|352.34|9
1721890740000|2024-07-25 06:59:00|354.35|352.35|354.39|352.39|354.42|352.42|354.35|352.35|6
1721890750000|2024-07-25 06:59:10|354.41|352.41|354.35|352.35|354.41|352.41|354.35|352.35|15
1721890760000|2024-07-25 06:59:20|354.38|352.38|354.24|352.24|354.38|352.38|354.21|352.21|10
1721890770000|2024-07-25 06:59:30|354.28|352.28|354.37|352.37|354.39|352.39|354.25|352.25|13
1721890780000|2024-07-25 06:59:40|354.38|352.38|354.32|352.32|354.38|352.38|354.26|352.26|13
1721890790000|2024-07-25 06:59:50|354.3|352.3|354.24|352.24|354.3|352.3|354.21|352.21|11
1721890800000|2024-07-25 07:00:00|354.25|352.25|354.19|352.19|354.29|352.29|354.19|352.19|7
1721890810000|2024-07-25 07:00:10|354.15|352.15|354.15|352.15|354.16|352.16|354.15|352.15|3
1721890820000|2024-07-25 07:00:20|354.14|352.14|354.15|352.15|354.15|352.15|354.14|352.14|2
1721890840000|2024-07-25 07:00:40|354.16|352.16|354.24|352.24|354.24|352.24|354.16|352.16|8
1721890850000|2024-07-25 07:00:50|354.25|352.25|354.29|352.29|354.29|352.29|354.25|352.25|3
1721890870000|2024-07-25 07:01:10|354.3|352.3|354.33|352.33|354.33|352.33|354.3|352.3|6
1721890880000|2024-07-25 07:01:20|354.34|352.34|354.34|352.34|354.36|352.36|354.34|352.34|4
1721890900000|2024-07-25 07:01:40|354.35|352.35|354.4|352.4|354.4|352.4|354.35|352.35|5
1721890910000|2024-07-25 07:01:50|354.41|352.41|354.4|352.4|354.42|352.42|354.37|352.37|5
1721890920000|2024-07-25 07:02:00|354.37|352.37|354.32|352.32|354.37|352.37|354.31|352.31|4
1721890930000|2024-07-25 07:02:10|354.26|352.26|354.27|352.27|354.27|352.27|354.26|352.26|2
1721890940000|2024-07-25 07:02:20|354.28|352.28|354.28|352.28|354.28|352.28|354.28|352.28|1
1721890950000|2024-07-25 07:02:30|354.24|352.24|354.25|352.25|354.27|352.27|354.21|352.21|4
1721890980000|2024-07-25 07:03:00|354.22|352.22|354.24|352.24|354.24|352.24|354.22|352.22|3
1721891000000|2024-07-25 07:03:20|354.23|352.23|354.17|352.17|354.23|352.23|354.16|352.16|4
1721891010000|2024-07-25 07:03:30|354.18|352.18|354.22|352.22|354.22|352.22|354.18|352.18|4
1721891020000|2024-07-25 07:03:40|354.23|352.23|354.24|352.24|354.24|352.24|354.23|352.23|2
1721891030000|2024-07-25 07:03:50|354.25|352.25|354.25|352.25|354.25|352.25|354.25|352.25|1
1721891050000|2024-07-25 07:04:10|354.19|352.19|354.2|352.2|354.2|352.2|354.19|352.19|2
1721891070000|2024-07-25 07:04:30|354.21|352.21|354.26|352.26|354.26|352.26|354.21|352.21|5
1721891080000|2024-07-25 07:04:40|354.25|352.25|354.2|352.2|354.25|352.25|354.2|352.2|2
1721891090000|2024-07-25 07:04:50|354.21|352.21|354.21|352.21|354.21|352.21|354.21|352.21|1
1721891100000|2024-07-25 07:05:00|354.22|352.22|354.22|352.22|354.22|352.22|354.22|352.22|1
1721891110000|2024-07-25 07:05:10|354.23|352.23|354.27|352.27|354.27|352.27|354.23|352.23|4
1721891120000|2024-07-25 07:05:20|354.28|352.28|354.28|352.28|354.28|352.28|354.28|352.28|1
1721891130000|2024-07-25 07:05:30|354.24|352.24|354.23|352.23|354.24|352.24|354.22|352.22|3
1721891180000|2024-07-25 07:06:20|354.2|352.2|354.23|352.23|354.23|352.23|354.2|352.2|4
1721891190000|2024-07-25 07:06:30|354.24|352.24|354.3|352.3|354.3|352.3|354.24|352.24|5
1721891200000|2024-07-25 07:06:40|354.31|352.31|354.31|352.31|354.31|352.31|354.31|352.31|1
1721891210000|2024-07-25 07:06:50|354.33|352.33|354.31|352.31|354.34|352.34|354.31|352.31|4
1721891220000|2024-07-25 07:07:00|354.27|352.27|354.25|352.25|354.27|352.27|354.24|352.24|3
1721891230000|2024-07-25 07:07:10|354.15|352.15|354.18|352.18|354.18|352.18|354.15|352.15|2
1721891240000|2024-07-25 07:07:20|354.19|352.19|354.19|352.19|354.19|352.19|354.19|352.19|1
1721891250000|2024-07-25 07:07:30|354.15|352.15|354.18|352.18|354.18|352.18|354.15|352.15|2
1721891270000|2024-07-25 07:07:50|354.19|352.19|354.19|352.19|354.19|352.19|354.19|352.19|1
1721891280000|2024-07-25 07:08:00|354.2|352.2|354.2|352.2|354.2|352.2|354.2|352.2|1
1721891290000|2024-07-25 07:08:10|354.15|352.15|354.15|352.15|354.15|352.15|354.15|352.15|1
1721891300000|2024-07-25 07:08:20|354.16|352.16|354.2|352.2|354.2|352.2|354.16|352.16|5
1721891310000|2024-07-25 07:08:30|354.21|352.21|354.26|352.26|354.26|352.26|354.21|352.21|8
1721891330000|2024-07-25 07:08:50|354.24|352.24|354.25|352.25|354.25|352.25|354.24|352.24|2
1721891340000|2024-07-25 07:09:00|354.22|352.22|354.22|352.22|354.22|352.22|354.22|352.22|1
1721891360000|2024-07-25 07:09:20|354.15|352.15|354.15|352.15|354.15|352.15|354.15|352.15|1
1721891370000|2024-07-25 07:09:30|354.14|352.14|354.1|352.1|354.14|352.14|354.1|352.1|4
1721891380000|2024-07-25 07:09:40|354.09|352.09|354.09|352.09|354.09|352.09|354.09|352.09|1
1721891390000|2024-07-25 07:09:50|354.1|352.1|354.09|352.09|354.1|352.1|354.07|352.07|3
1721891400000|2024-07-25 07:10:00|354.1|352.1|354.05|352.05|354.1|352.1|354.05|352.05|11
1721891410000|2024-07-25 07:10:10|354.04|352.04|354|352|354.04|352.04|354|352|4
1721891420000|2024-07-25 07:10:20|353.99|351.99|353.99|351.99|353.99|351.99|353.99|351.99|1
1721891430000|2024-07-25 07:10:30|353.94|351.94|354.05|352.05|354.06|352.06|353.94|351.94|8
1721891440000|2024-07-25 07:10:40|354.08|352.08|354.13|352.13|354.15|352.15|354.08|352.08|4
1721891450000|2024-07-25 07:10:50|354.15|352.15|354.12|352.12|354.15|352.15|354.12|352.12|4
1721891460000|2024-07-25 07:11:00|354.15|352.15|354.15|352.15|354.15|352.15|354.12|352.12|5
1721891470000|2024-07-25 07:11:10|354.14|352.14|354.1|352.1|354.15|352.15|354.09|352.09|6
1721891480000|2024-07-25 07:11:20|354.07|352.07|354.08|352.08|354.1|352.1|354.05|352.05|13
1721891490000|2024-07-25 07:11:30|354.07|352.07|354.09|352.09|354.1|352.1|354.05|352.05|13
1721891500000|2024-07-25 07:11:40|354.08|352.08|354.1|352.1|354.1|352.1|354.07|352.07|5
1721891510000|2024-07-25 07:11:50|354.09|352.09|354.06|352.06|354.1|352.1|354.06|352.06|7
1721891520000|2024-07-25 07:12:00|354.05|352.05|354.02|352.02|354.1|352.1|354.02|352.02|16
1721891530000|2024-07-25 07:12:10|354.01|352.01|354|352|354.05|352.05|354|352|5
1721891540000|2024-07-25 07:12:20|354.03|352.03|354.02|352.02|354.03|352.03|354.02|352.02|2
1721891550000|2024-07-25 07:12:30|354.05|352.05|354.1|352.1|354.1|352.1|354.04|352.04|3
1721891560000|2024-07-25 07:12:40|354.09|352.09|354.15|352.15|354.15|352.15|354.09|352.09|4
1721891580000|2024-07-25 07:13:00|354.14|352.14|354.14|352.14|354.15|352.15|354.13|352.13|4
1721891590000|2024-07-25 07:13:10|354.13|352.13|354.06|352.06|354.14|352.14|354.06|352.06|9
1721891600000|2024-07-25 07:13:20|354.1|352.1|354.1|352.1|354.1|352.1|354.1|352.1|1
1721891610000|2024-07-25 07:13:30|354.14|352.14|354.12|352.12|354.14|352.14|354.11|352.11|6
1721891620000|2024-07-25 07:13:40|354.15|352.15|354.15|352.15|354.15|352.15|354.15|352.15|1
1721891630000|2024-07-25 07:13:50|354.13|352.13|354.15|352.15|354.15|352.15|354.13|352.13|2
1721891640000|2024-07-25 07:14:00|354.14|352.14|354.13|352.13|354.14|352.14|354.13|352.13|2
1721891650000|2024-07-25 07:14:10|354.12|352.12|354.08|352.08|354.12|352.12|354.07|352.07|7
1721891660000|2024-07-25 07:14:20|354.09|352.09|354.15|352.15|354.15|352.15|354.09|352.09|2
1721891690000|2024-07-25 07:14:50|354.16|352.16|354.17|352.17|354.17|352.17|354.16|352.16|2
1721891700000|2024-07-25 07:15:00|354.18|352.18|354.15|352.15|354.18|352.18|354.15|352.15|4
1721891750000|2024-07-25 07:15:50|354.13|352.13|354.14|352.14|354.14|352.14|354.13|352.13|2
1721891760000|2024-07-25 07:16:00|354.13|352.13|353.99|351.99|354.13|352.13|353.93|351.93|27
1721891770000|2024-07-25 07:16:10|354|352|354.06|352.06|354.14|352.14|354|352|17
1721891780000|2024-07-25 07:16:20|354.05|352.05|354.04|352.04|354.05|352.05|353.99|351.99|14
1721891790000|2024-07-25 07:16:30|354.03|352.03|354.1|352.1|354.13|352.13|354.01|352.01|20
1721891800000|2024-07-25 07:16:40|354.06|352.06|354.03|352.03|354.11|352.11|354.03|352.03|15
1721891810000|2024-07-25 07:16:50|354.07|352.07|354.08|352.08|354.21|352.21|353.99|351.99|18
1721891820000|2024-07-25 07:17:00|354.12|352.12|354.21|352.21|354.21|352.21|354.07|352.07|18
1721891830000|2024-07-25 07:17:10|354.25|352.25|354.29|352.29|354.32|352.32|354.2|352.2|13
1721891840000|2024-07-25 07:17:20|354.26|352.26|354.42|352.42|354.42|352.42|354.24|352.24|14
1721891850000|2024-07-25 07:17:30|354.45|352.45|354.48|352.48|354.48|352.48|354.43|352.43|5
1721891860000|2024-07-25 07:17:40|354.51|352.51|354.54|352.54|354.54|352.54|354.5|352.5|8
1721891880000|2024-07-25 07:18:00|354.64|352.64|354.52|352.52|354.64|352.64|354.5|352.5|6
1721891890000|2024-07-25 07:18:10|354.5|352.5|354.38|352.38|354.5|352.5|354.38|352.38|5
1721891900000|2024-07-25 07:18:20|354.33|352.33|354.39|352.39|354.39|352.39|354.33|352.33|6
1721891910000|2024-07-25 07:18:30|354.4|352.4|354.46|352.46|354.46|352.46|354.37|352.37|22
1721891920000|2024-07-25 07:18:40|354.44|352.44|354.52|352.52|354.52|352.52|354.44|352.44|15
1721891930000|2024-07-25 07:18:50|354.51|352.51|354.55|352.55|354.58|352.58|354.47|352.47|12
1721891940000|2024-07-25 07:19:00|354.59|352.59|354.74|352.74|354.75|352.75|354.56|352.56|17
1721891950000|2024-07-25 07:19:10|354.73|352.73|354.63|352.63|354.74|352.74|354.63|352.63|12
1721891960000|2024-07-25 07:19:20|354.62|352.62|354.65|352.65|354.68|352.68|354.61|352.61|14
1721891970000|2024-07-25 07:19:30|354.64|352.64|354.63|352.63|354.64|352.64|354.58|352.58|13
1721891980000|2024-07-25 07:19:40|354.66|352.66|354.67|352.67|354.67|352.67|354.66|352.66|6
1721891990000|2024-07-25 07:19:50|354.66|352.66|354.62|352.62|354.71|352.71|354.62|352.62|14
1721892000000|2024-07-25 07:20:00|354.67|352.67|354.68|352.68|354.69|352.69|354.63|352.63|11
1721892010000|2024-07-25 07:20:10|354.63|352.63|354.59|352.59|354.69|352.69|354.59|352.59|15
1721892020000|2024-07-25 07:20:20|354.63|352.63|354.66|352.66|354.69|352.69|354.63|352.63|16
1721892030000|2024-07-25 07:20:30|354.69|352.69|354.68|352.68|354.74|352.74|354.66|352.66|18
1721892040000|2024-07-25 07:20:40|354.67|352.67|354.69|352.69|354.7|352.7|354.64|352.64|8
1721892050000|2024-07-25 07:20:50|354.68|352.68|354.75|352.75|354.75|352.75|354.67|352.67|14
1721892060000|2024-07-25 07:21:00|354.74|352.74|354.77|352.77|354.77|352.77|354.67|352.67|23
1721892070000|2024-07-25 07:21:10|354.76|352.76|354.63|352.63|354.76|352.76|354.63|352.63|13
1721892080000|2024-07-25 07:21:20|354.61|352.61|354.59|352.59|354.65|352.65|354.58|352.58|11
1721892090000|2024-07-25 07:21:30|354.58|352.58|354.66|352.66|354.66|352.66|354.58|352.58|9
1721892100000|2024-07-25 07:21:40|354.61|352.61|354.56|352.56|354.65|352.65|354.56|352.56|15
1721892110000|2024-07-25 07:21:50|354.49|352.49|354.26|352.26|354.49|352.49|354.26|352.26|7
1721892120000|2024-07-25 07:22:00|354.32|352.32|354.33|352.33|354.38|352.38|354.26|352.26|12
1721892130000|2024-07-25 07:22:10|354.34|352.34|354.26|352.26|354.39|352.39|354.26|352.26|13
1721892140000|2024-07-25 07:22:20|354.33|352.33|354.33|352.33|354.33|352.33|354.27|352.27|5
1721892150000|2024-07-25 07:22:30|354.27|352.27|354.25|352.25|354.34|352.34|354.23|352.23|16
1721892160000|2024-07-25 07:22:40|354.24|352.24|354.27|352.27|354.34|352.34|354.24|352.24|13
1721892170000|2024-07-25 07:22:50|354.25|352.25|354.28|352.28|354.33|352.33|354.24|352.24|15
1721892180000|2024-07-25 07:23:00|354.27|352.27|354.22|352.22|354.32|352.32|354.22|352.22|14
1721892190000|2024-07-25 07:23:10|354.23|352.23|354.02|352.02|354.23|352.23|354.02|352.02|7
1721892200000|2024-07-25 07:23:20|354|352|353.98|351.98|354|352|353.89|351.89|20
1721892210000|2024-07-25 07:23:30|353.99|351.99|353.89|351.89|354|352|353.89|351.89|12
1721892220000|2024-07-25 07:23:40|353.88|351.88|353.9|351.9|353.95|351.95|353.83|351.83|11
1721892230000|2024-07-25 07:23:50|353.89|351.89|353.75|351.75|353.9|351.9|353.75|351.75|13
1721892240000|2024-07-25 07:24:00|353.79|351.79|353.69|351.69|353.81|351.81|353.61|351.61|17
1721892250000|2024-07-25 07:24:10|353.68|351.68|353.58|351.58|353.69|351.69|353.58|351.58|7
1721892260000|2024-07-25 07:24:20|353.6|351.6|353.41|351.41|353.6|351.6|353.4|351.4|12
1721892270000|2024-07-25 07:24:30|353.4|351.4|353.4|351.4|353.43|351.43|353.32|351.32|6
1721892280000|2024-07-25 07:24:40|353.39|351.39|353.45|351.45|353.53|351.53|353.39|351.39|18
1721892290000|2024-07-25 07:24:50|353.49|351.49|353.42|351.42|353.52|351.52|353.41|351.41|17
1721892300000|2024-07-25 07:25:00|353.48|351.48|353.57|351.57|353.59|351.59|353.42|351.42|17
1721892310000|2024-07-25 07:25:10|353.53|351.53|353.55|351.55|353.57|351.57|353.52|351.52|9
1721892320000|2024-07-25 07:25:20|353.56|351.56|353.51|351.51|353.56|351.56|353.48|351.48|9
1721892330000|2024-07-25 07:25:30|353.5|351.5|353.53|351.53|353.55|351.55|353.49|351.49|12
1721892340000|2024-07-25 07:25:40|353.54|351.54|353.51|351.51|353.54|351.54|353.47|351.47|18
1721892350000|2024-07-25 07:25:50|353.49|351.49|353.49|351.49|353.5|351.5|353.49|351.49|7
1721892360000|2024-07-25 07:26:00|353.48|351.48|353.5|351.5|353.54|351.54|353.48|351.48|11
1721892370000|2024-07-25 07:26:10|353.49|351.49|353.45|351.45|353.5|351.5|353.45|351.45|7
1721892380000|2024-07-25 07:26:20|353.49|351.49|353.46|351.46|353.49|351.49|353.43|351.43|11
1721892390000|2024-07-25 07:26:30|353.43|351.43|353.4|351.4|353.44|351.44|353.39|351.39|5
1721892400000|2024-07-25 07:26:40|353.39|351.39|353.39|351.39|353.43|351.43|353.39|351.39|8
1721892410000|2024-07-25 07:26:50|353.42|351.42|353.42|351.42|353.43|351.43|353.37|351.37|16
1721892420000|2024-07-25 07:27:00|353.43|351.43|353.4|351.4|353.44|351.44|353.38|351.38|11
1721892430000|2024-07-25 07:27:10|353.42|351.42|353.38|351.38|353.42|351.42|353.38|351.38|4
1721892440000|2024-07-25 07:27:20|353.41|351.41|353.43|351.43|353.45|351.45|353.41|351.41|10
1721892450000|2024-07-25 07:27:30|353.44|351.44|353.38|351.38|353.47|351.47|353.38|351.38|17
1721892460000|2024-07-25 07:27:40|353.45|351.45|353.41|351.41|353.48|351.48|353.41|351.41|6
1721892470000|2024-07-25 07:27:50|353.4|351.4|353.44|351.44|353.48|351.48|353.4|351.4|12
1721892480000|2024-07-25 07:28:00|353.46|351.46|353.46|351.46|353.48|351.48|353.41|351.41|14
1721892490000|2024-07-25 07:28:10|353.43|351.43|353.5|351.5|353.5|351.5|353.41|351.41|8
1721892500000|2024-07-25 07:28:20|353.51|351.51|353.59|351.59|353.59|351.59|353.51|351.51|11
1721892510000|2024-07-25 07:28:30|353.6|351.6|353.53|351.53|353.67|351.67|353.53|351.53|14
1721892520000|2024-07-25 07:28:40|353.52|351.52|353.4|351.4|353.54|351.54|353.4|351.4|14
1721892530000|2024-07-25 07:28:50|353.46|351.46|353.44|351.44|353.5|351.5|353.44|351.44|13
1721892540000|2024-07-25 07:29:00|353.48|351.48|353.46|351.46|353.5|351.5|353.44|351.44|11
1721892550000|2024-07-25 07:29:10|353.49|351.49|353.45|351.45|353.49|351.49|353.42|351.42|11
1721892560000|2024-07-25 07:29:20|353.44|351.44|353.43|351.43|353.45|351.45|353.43|351.43|6
1721892570000|2024-07-25 07:29:30|353.42|351.42|353.38|351.38|353.43|351.43|353.38|351.38|5
1721892580000|2024-07-25 07:29:40|353.41|351.41|353.4|351.4|353.42|351.42|353.4|351.4|5
1721892590000|2024-07-25 07:29:50|353.41|351.41|353.42|351.42|353.42|351.42|353.4|351.4|4
1721892610000|2024-07-25 07:30:10|353.44|351.44|353.48|351.48|353.48|351.48|353.44|351.44|17
1721892620000|2024-07-25 07:30:20|353.46|351.46|353.59|351.59|353.6|351.6|353.45|351.45|11
1721892630000|2024-07-25 07:30:30|353.58|351.58|353.54|351.54|353.59|351.59|353.54|351.54|7
1721892640000|2024-07-25 07:30:40|353.51|351.51|353.48|351.48|353.54|351.54|353.48|351.48|13
1721892650000|2024-07-25 07:30:50|353.5|351.5|353.52|351.52|353.52|351.52|353.5|351.5|2
1721892660000|2024-07-25 07:31:00|353.51|351.51|353.48|351.48|353.51|351.51|353.47|351.47|4
1721892670000|2024-07-25 07:31:10|353.47|351.47|353.47|351.47|353.49|351.49|353.47|351.47|6
1721892680000|2024-07-25 07:31:20|353.48|351.48|353.47|351.47|353.48|351.48|353.47|351.47|2
1721892690000|2024-07-25 07:31:30|353.48|351.48|353.48|351.48|353.48|351.48|353.48|351.48|1
1721892700000|2024-07-25 07:31:40|353.47|351.47|353.56|351.56|353.56|351.56|353.47|351.47|6
1721892710000|2024-07-25 07:31:50|353.55|351.55|353.59|351.59|353.59|351.59|353.52|351.52|15
1721892720000|2024-07-25 07:32:00|353.58|351.58|353.81|351.81|353.84|351.84|353.58|351.58|12
1721892730000|2024-07-25 07:32:10|353.75|351.75|353.71|351.71|353.77|351.77|353.7|351.7|5
1721892740000|2024-07-25 07:32:20|353.8|351.8|353.85|351.85|353.87|351.87|353.8|351.8|5
1721892750000|2024-07-25 07:32:30|353.84|351.84|353.74|351.74|353.84|351.84|353.71|351.71|12
1721892760000|2024-07-25 07:32:40|353.75|351.75|353.8|351.8|353.81|351.81|353.72|351.72|14
1721892770000|2024-07-25 07:32:50|353.79|351.79|353.71|351.71|353.82|351.82|353.71|351.71|10
1721892780000|2024-07-25 07:33:00|353.74|351.74|353.78|351.78|353.85|351.85|353.74|351.74|14
1721892790000|2024-07-25 07:33:10|353.83|351.83|353.91|351.91|353.91|351.91|353.83|351.83|5
1721892810000|2024-07-25 07:33:30|353.84|351.84|353.84|351.84|353.84|351.84|353.84|351.84|1
1721892820000|2024-07-25 07:33:40|353.75|351.75|353.72|351.72|353.79|351.79|353.72|351.72|7
1721892830000|2024-07-25 07:33:50|353.71|351.71|353.65|351.65|353.71|351.71|353.63|351.63|10
1721892840000|2024-07-25 07:34:00|353.69|351.69|353.77|351.77|353.79|351.79|353.66|351.66|20
1721892850000|2024-07-25 07:34:10|353.73|351.73|353.71|351.71|353.77|351.77|353.71|351.71|8
1721892860000|2024-07-25 07:34:20|353.67|351.67|353.64|351.64|353.67|351.67|353.64|351.64|4
1721892870000|2024-07-25 07:34:30|353.65|351.65|353.65|351.65|353.65|351.65|353.65|351.65|1
1721892880000|2024-07-25 07:34:40|353.64|351.64|353.64|351.64|353.64|351.64|353.64|351.64|1
1721892890000|2024-07-25 07:34:50|353.63|351.63|353.63|351.63|353.63|351.63|353.63|351.63|1
1721892900000|2024-07-25 07:35:00|353.71|351.71|353.65|351.65|353.73|351.73|353.65|351.65|4
1721892910000|2024-07-25 07:35:10|353.64|351.64|353.63|351.63|353.64|351.64|353.63|351.63|2
1721892920000|2024-07-25 07:35:20|353.7|351.7|353.77|351.77|353.87|351.87|353.67|351.67|15
1721892930000|2024-07-25 07:35:30|353.76|351.76|353.91|351.91|353.93|351.93|353.76|351.76|6
1721892940000|2024-07-25 07:35:40|353.99|351.99|354.01|352.01|354.03|352.03|353.99|351.99|5
1721892950000|2024-07-25 07:35:50|354.02|352.02|354.01|352.01|354.03|352.03|354.01|352.01|3
1721892960000|2024-07-25 07:36:00|354.12|352.12|354.13|352.13|354.13|352.13|354.12|352.12|4
1721892970000|2024-07-25 07:36:10|354.14|352.14|354.26|352.26|354.26|352.26|354.13|352.13|10
1721892980000|2024-07-25 07:36:20|354.27|352.27|354.35|352.35|354.35|352.35|354.26|352.26|9
1721892990000|2024-07-25 07:36:30|354.36|352.36|354.36|352.36|354.38|352.38|354.36|352.36|3
1721893020000|2024-07-25 07:37:00|354.37|352.37|354.47|352.47|354.47|352.47|354.37|352.37|3
1721893040000|2024-07-25 07:37:20|354.53|352.53|354.53|352.53|354.53|352.53|354.53|352.53|1
1721893050000|2024-07-25 07:37:30|354.54|352.54|354.65|352.65|354.65|352.65|354.54|352.54|3
1721893060000|2024-07-25 07:37:40|354.64|352.64|354.59|352.59|354.64|352.64|354.59|352.59|2
1721893070000|2024-07-25 07:37:50|354.61|352.61|354.65|352.65|354.65|352.65|354.59|352.59|13
1721893080000|2024-07-25 07:38:00|354.63|352.63|354.65|352.65|354.66|352.66|354.63|352.63|4
1721893140000|2024-07-25 07:39:00|354.64|352.64|354.64|352.64|354.64|352.64|354.61|352.61|4
1721893150000|2024-07-25 07:39:10|354.65|352.65|354.61|352.61|354.65|352.65|354.6|352.6|15
1721893160000|2024-07-25 07:39:20|354.62|352.62|354.65|352.65|354.65|352.65|354.62|352.62|5
1721893170000|2024-07-25 07:39:30|354.68|352.68|354.66|352.66|354.68|352.68|354.65|352.65|3
1721893210000|2024-07-25 07:40:10|354.65|352.65|354.65|352.65|354.65|352.65|354.65|352.65|1
1721893220000|2024-07-25 07:40:20|354.64|352.64|354.64|352.64|354.64|352.64|354.64|352.64|1
1721893230000|2024-07-25 07:40:30|354.61|352.61|354.55|352.55|354.64|352.64|354.52|352.52|17
1721893240000|2024-07-25 07:40:40|354.54|352.54|354.33|352.33|354.54|352.54|354.31|352.31|15
1721893250000|2024-07-25 07:40:50|354.31|352.31|354.22|352.22|354.31|352.31|354.21|352.21|8
1721893260000|2024-07-25 07:41:00|354.23|352.23|354.13|352.13|354.23|352.23|354.13|352.13|15
1721893270000|2024-07-25 07:41:10|354.14|352.14|354.17|352.17|354.2|352.2|354.14|352.14|11
1721893280000|2024-07-25 07:41:20|354.19|352.19|354.2|352.2|354.24|352.24|354.19|352.19|10
1721893290000|2024-07-25 07:41:30|354.18|352.18|354.08|352.08|354.18|352.18|354.08|352.08|5
1721893300000|2024-07-25 07:41:40|354.09|352.09|354.05|352.05|354.11|352.11|354.03|352.03|14
1721893310000|2024-07-25 07:41:50|354.06|352.06|354.05|352.05|354.06|352.06|354.03|352.03|11
1721893320000|2024-07-25 07:42:00|354.06|352.06|354.05|352.05|354.08|352.08|354.05|352.05|5
1721893330000|2024-07-25 07:42:10|354.02|352.02|353.78|351.78|354.02|352.02|353.78|351.78|12
1721893340000|2024-07-25 07:42:20|353.81|351.81|353.94|351.94|353.96|351.96|353.81|351.81|19
1721893350000|2024-07-25 07:42:30|353.93|351.93|353.97|351.97|353.97|351.97|353.93|351.93|10
1721893360000|2024-07-25 07:42:40|353.98|351.98|353.97|351.97|353.99|351.99|353.96|351.96|6
1721893370000|2024-07-25 07:42:50|353.99|351.99|354|352|354|352|353.91|351.91|17
1721893380000|2024-07-25 07:43:00|353.96|351.96|354.07|352.07|354.16|352.16|353.96|351.96|14
1721893390000|2024-07-25 07:43:10|354.08|352.08|354.03|352.03|354.13|352.13|354.03|352.03|10
1721893400000|2024-07-25 07:43:20|353.97|351.97|353.9|351.9|353.97|351.97|353.87|351.87|6
1721893410000|2024-07-25 07:43:30|353.89|351.89|353.77|351.77|353.91|351.91|353.77|351.77|11
1721893420000|2024-07-25 07:43:40|353.79|351.79|353.73|351.73|353.79|351.79|353.71|351.71|7
1721893430000|2024-07-25 07:43:50|353.71|351.71|353.75|351.75|353.76|351.76|353.71|351.71|8
1721893440000|2024-07-25 07:44:00|353.74|351.74|353.73|351.73|353.74|351.74|353.73|351.73|2
1721893450000|2024-07-25 07:44:10|353.72|351.72|353.66|351.66|353.72|351.72|353.64|351.64|7
1721893460000|2024-07-25 07:44:20|353.67|351.67|353.72|351.72|353.78|351.78|353.67|351.67|11
1721893470000|2024-07-25 07:44:30|353.71|351.71|353.71|351.71|353.72|351.72|353.69|351.69|9
1721893480000|2024-07-25 07:44:40|353.7|351.7|353.69|351.69|353.73|351.73|353.69|351.69|7
1721893490000|2024-07-25 07:44:50|353.7|351.7|353.49|351.49|353.72|351.72|353.48|351.48|11
1721893500000|2024-07-25 07:45:00|353.47|351.47|353.7|351.7|353.7|351.7|353.47|351.47|18
1721893510000|2024-07-25 07:45:10|353.71|351.71|353.74|351.74|353.81|351.81|353.71|351.71|14
1721893530000|2024-07-25 07:45:30|353.75|351.75|353.8|351.8|353.81|351.81|353.75|351.75|8
1721893540000|2024-07-25 07:45:40|353.81|351.81|353.64|351.64|353.81|351.81|353.64|351.64|10
1721893550000|2024-07-25 07:45:50|353.63|351.63|353.63|351.63|353.63|351.63|353.63|351.63|1
1721893560000|2024-07-25 07:46:00|353.64|351.64|353.63|351.63|353.64|351.64|353.63|351.63|2
1721893570000|2024-07-25 07:46:10|353.59|351.59|353.61|351.61|353.62|351.62|353.59|351.59|11
1721893580000|2024-07-25 07:46:20|353.6|351.6|353.44|351.44|353.6|351.6|353.44|351.44|9
1721893600000|2024-07-25 07:46:40|353.41|351.41|353.42|351.42|353.42|351.42|353.41|351.41|4
1721893610000|2024-07-25 07:46:50|353.43|351.43|353.42|351.42|353.43|351.43|353.42|351.42|6
1721893620000|2024-07-25 07:47:00|353.43|351.43|353.43|351.43|353.46|351.46|353.33|351.33|17
1721893630000|2024-07-25 07:47:10|353.42|351.42|353.41|351.41|353.42|351.42|353.41|351.41|2
1721893640000|2024-07-25 07:47:20|353.42|351.42|353.45|351.45|353.51|351.51|353.39|351.39|19
1721893650000|2024-07-25 07:47:30|353.44|351.44|353.46|351.46|353.46|351.46|353.42|351.42|6
1721893660000|2024-07-25 07:47:40|353.45|351.45|353.5|351.5|353.55|351.55|353.44|351.44|9
1721893670000|2024-07-25 07:47:50|353.48|351.48|353.49|351.49|353.5|351.5|353.48|351.48|3
1721893680000|2024-07-25 07:48:00|353.47|351.47|353.41|351.41|353.47|351.47|353.41|351.41|5
1721893690000|2024-07-25 07:48:10|353.42|351.42|353.45|351.45|353.45|351.45|353.41|351.41|10
1721893700000|2024-07-25 07:48:20|353.44|351.44|353.54|351.54|353.55|351.55|353.44|351.44|17
1721893710000|2024-07-25 07:48:30|353.55|351.55|353.5|351.5|353.55|351.55|353.5|351.5|9
1721893720000|2024-07-25 07:48:40|353.46|351.46|353.46|351.46|353.48|351.48|353.46|351.46|4
1721893730000|2024-07-25 07:48:50|353.48|351.48|353.49|351.49|353.5|351.5|353.46|351.46|11
1721893740000|2024-07-25 07:49:00|353.47|351.47|353.45|351.45|353.47|351.47|353.37|351.37|11
1721893750000|2024-07-25 07:49:10|353.46|351.46|353.44|351.44|353.52|351.52|353.44|351.44|14
1721893760000|2024-07-25 07:49:20|353.43|351.43|353.49|351.49|353.49|351.49|353.43|351.43|14
1721893770000|2024-07-25 07:49:30|353.48|351.48|353.4|351.4|353.48|351.48|353.4|351.4|5
1721893780000|2024-07-25 07:49:40|353.45|351.45|353.55|351.55|353.59|351.59|353.45|351.45|13
1721893790000|2024-07-25 07:49:50|353.47|351.47|353.56|351.56|353.57|351.57|353.42|351.42|15
1721893800000|2024-07-25 07:50:00|353.53|351.53|353.63|351.63|353.63|351.63|353.53|351.53|15
1721893810000|2024-07-25 07:50:10|353.64|351.64|353.5|351.5|353.64|351.64|353.5|351.5|11
1721893820000|2024-07-25 07:50:20|353.49|351.49|353.19|351.19|353.49|351.49|353.19|351.19|20
1721893830000|2024-07-25 07:50:30|353.18|351.18|353.18|351.18|353.18|351.18|353.18|351.18|1
1721893840000|2024-07-25 07:50:40|353.19|351.19|353.21|351.21|353.22|351.22|353.14|351.14|20
1721893850000|2024-07-25 07:50:50|353.22|351.22|353.4|351.4|353.4|351.4|353.2|351.2|22
1721893860000|2024-07-25 07:51:00|353.45|351.45|353.39|351.39|353.45|351.45|353.34|351.34|18
1721893870000|2024-07-25 07:51:10|353.35|351.35|353.32|351.32|353.39|351.39|353.27|351.27|14
1721893880000|2024-07-25 07:51:20|353.31|351.31|353.2|351.2|353.45|351.45|353.19|351.19|11
1721893890000|2024-07-25 07:51:30|353.22|351.22|353.15|351.15|353.22|351.22|353.15|351.15|9
1721893900000|2024-07-25 07:51:40|353.19|351.19|353.07|351.07|353.23|351.23|353.06|351.06|15
1721893910000|2024-07-25 07:51:50|353.06|351.06|353.2|351.2|353.2|351.2|353.06|351.06|16
1721893920000|2024-07-25 07:52:00|353.22|351.22|353.41|351.41|353.41|351.41|353.22|351.22|12
1721893930000|2024-07-25 07:52:10|353.43|351.43|353.36|351.36|353.48|351.48|353.36|351.36|14
1721893940000|2024-07-25 07:52:20|353.38|351.38|353.3|351.3|353.38|351.38|353.28|351.28|12
1721893950000|2024-07-25 07:52:30|353.27|351.27|353.35|351.35|353.36|351.36|353.27|351.27|16
1721893960000|2024-07-25 07:52:40|353.36|351.36|353.33|351.33|353.36|351.36|353.27|351.27|15
1721893970000|2024-07-25 07:52:50|353.32|351.32|353.33|351.33|353.35|351.35|353.28|351.28|17
1721893980000|2024-07-25 07:53:00|353.32|351.32|353.28|351.28|353.35|351.35|353.28|351.28|15
1721893990000|2024-07-25 07:53:10|353.33|351.33|353.39|351.39|353.41|351.41|353.33|351.33|12
1721894000000|2024-07-25 07:53:20|353.38|351.38|353.3|351.3|353.39|351.39|353.3|351.3|18
1721894020000|2024-07-25 07:53:40|353.29|351.29|353.3|351.3|353.3|351.3|353.29|351.29|2
1721894030000|2024-07-25 07:53:50|353.31|351.31|353.3|351.3|353.31|351.31|353.3|351.3|2
1721894050000|2024-07-25 07:54:10|353.29|351.29|353.07|351.07|353.3|351.3|353.07|351.07|6
1721894060000|2024-07-25 07:54:20|353.13|351.13|353.1|351.1|353.17|351.17|353.1|351.1|7
1721894070000|2024-07-25 07:54:30|353.09|351.09|353.05|351.05|353.09|351.09|353.05|351.05|5
1721894080000|2024-07-25 07:54:40|353.11|351.11|352.99|350.99|353.11|351.11|352.99|350.99|6
1721894090000|2024-07-25 07:54:50|353.02|351.02|353.21|351.21|353.26|351.26|353.02|351.02|23
1721894100000|2024-07-25 07:55:00|353.22|351.22|353.06|351.06|353.22|351.22|353.02|351.02|26
1721894110000|2024-07-25 07:55:10|353.01|351.01|353.17|351.17|353.17|351.17|353.01|351.01|15
1721894120000|2024-07-25 07:55:20|353.2|351.2|353.21|351.21|353.24|351.24|353.2|351.2|11
1721894130000|2024-07-25 07:55:30|353.2|351.2|353.12|351.12|353.21|351.21|353.09|351.09|15
1721894140000|2024-07-25 07:55:40|353.09|351.09|353.04|351.04|353.12|351.12|353.04|351.04|13
1721894150000|2024-07-25 07:55:50|353.08|351.08|353.1|351.1|353.1|351.1|353.05|351.05|17
1721894160000|2024-07-25 07:56:00|353.13|351.13|353.34|351.34|353.34|351.34|353.12|351.12|16
1721894170000|2024-07-25 07:56:10|353.33|351.33|353.3|351.3|353.33|351.33|353.3|351.3|3
1721894180000|2024-07-25 07:56:20|353.26|351.26|353.17|351.17|353.26|351.26|353.16|351.16|11
1721894200000|2024-07-25 07:56:40|353.16|351.16|353.16|351.16|353.23|351.23|353.16|351.16|16
1721894210000|2024-07-25 07:56:50|353.21|351.21|353.24|351.24|353.24|351.24|353.16|351.16|14
1721894220000|2024-07-25 07:57:00|353.21|351.21|353.3|351.3|353.3|351.3|353.21|351.21|4
1721894230000|2024-07-25 07:57:10|353.27|351.27|353.23|351.23|353.27|351.27|353.23|351.23|7
1721894240000|2024-07-25 07:57:20|353.24|351.24|353.23|351.23|353.25|351.25|353.23|351.23|8
1721894250000|2024-07-25 07:57:30|353.22|351.22|353.22|351.22|353.24|351.24|353.22|351.22|5
1721894260000|2024-07-25 07:57:40|353.24|351.24|353.21|351.21|353.24|351.24|353.21|351.21|6
1721894270000|2024-07-25 07:57:50|353.22|351.22|353.22|351.22|353.23|351.23|353.22|351.22|3
1721894280000|2024-07-25 07:58:00|353.23|351.23|353.25|351.25|353.26|351.26|353.22|351.22|6
1721894290000|2024-07-25 07:58:10|353.24|351.24|353.12|351.12|353.24|351.24|353.12|351.12|7
1721894300000|2024-07-25 07:58:20|353.08|351.08|353.09|351.09|353.09|351.09|353.08|351.08|4
1721894310000|2024-07-25 07:58:30|353.08|351.08|353.05|351.05|353.08|351.08|353.05|351.05|7
1721894320000|2024-07-25 07:58:40|353.07|351.07|353.07|351.07|353.08|351.08|353.06|351.06|7
1721894330000|2024-07-25 07:58:50|353.06|351.06|353.05|351.05|353.13|351.13|353.05|351.05|18
1721894340000|2024-07-25 07:59:00|353.07|351.07|352.95|350.95|353.08|351.08|352.95|350.95|11
1721894350000|2024-07-25 07:59:10|352.96|350.96|352.85|350.85|352.96|350.96|352.85|350.85|16
1721894360000|2024-07-25 07:59:20|352.86|350.86|352.87|350.87|352.9|350.9|352.85|350.85|13
1721894370000|2024-07-25 07:59:30|352.86|350.86|352.87|350.87|352.87|350.87|352.86|350.86|6
1721894380000|2024-07-25 07:59:40|352.86|350.86|352.9|350.9|352.91|350.91|352.86|350.86|14
1721894390000|2024-07-25 07:59:50|352.91|350.91|352.89|350.89|352.94|350.94|352.88|350.88|11
1721894400000|2024-07-25 08:00:00|352.9|350.9|352.9|350.9|352.93|350.93|352.89|350.89|14
1721894410000|2024-07-25 08:00:10|352.89|350.89|352.93|350.93|352.93|350.93|352.86|350.86|16
1721894420000|2024-07-25 08:00:20|352.95|350.95|352.86|350.86|352.95|350.95|352.75|350.75|17
1721894430000|2024-07-25 08:00:30|352.87|350.87|352.72|350.72|352.92|350.92|352.71|350.71|13
1721894440000|2024-07-25 08:00:40|352.71|350.71|352.71|350.71|352.71|350.71|352.68|350.68|8
1721894450000|2024-07-25 08:00:50|352.7|350.7|352.7|350.7|352.71|350.71|352.7|350.7|5
1721894460000|2024-07-25 08:01:00|352.69|350.69|352.69|350.69|352.69|350.69|352.66|350.66|8
1721894470000|2024-07-25 08:01:10|352.7|350.7|352.68|350.68|352.8|350.8|352.68|350.68|13
1721894480000|2024-07-25 08:01:20|352.67|350.67|352.66|350.66|352.68|350.68|352.66|350.66|10
1721894490000|2024-07-25 08:01:30|352.67|350.67|352.67|350.67|352.68|350.68|352.66|350.66|10
1721894500000|2024-07-25 08:01:40|352.68|350.68|352.89|350.89|352.89|350.89|352.68|350.68|14
1721894510000|2024-07-25 08:01:50|352.93|350.93|352.84|350.84|352.94|350.94|352.84|350.84|12
1721894520000|2024-07-25 08:02:00|352.86|350.86|352.91|350.91|352.91|350.91|352.86|350.86|11
1721894530000|2024-07-25 08:02:10|352.9|350.9|352.88|350.88|352.92|350.92|352.88|350.88|12
1721894540000|2024-07-25 08:02:20|352.86|350.86|352.9|350.9|352.95|350.95|352.8|350.8|15
1721894550000|2024-07-25 08:02:30|352.89|350.89|352.96|350.96|352.96|350.96|352.89|350.89|16
1721894560000|2024-07-25 08:02:40|353|351|353.09|351.09|353.09|351.09|353|351|8
1721894570000|2024-07-25 08:02:50|353.07|351.07|353.08|351.08|353.1|351.1|353.07|351.07|7
1721894580000|2024-07-25 08:03:00|353.09|351.09|352.79|350.79|353.09|351.09|352.79|350.79|13
1721894590000|2024-07-25 08:03:10|352.75|350.75|352.71|350.71|352.75|350.75|352.69|350.69|11
1721894600000|2024-07-25 08:03:20|352.72|350.72|352.7|350.7|352.74|350.74|352.69|350.69|10
1721894610000|2024-07-25 08:03:30|352.71|350.71|352.66|350.66|352.71|350.71|352.66|350.66|3
1721894620000|2024-07-25 08:03:40|352.65|350.65|352.66|350.66|352.66|350.66|352.62|350.62|7
1721894630000|2024-07-25 08:03:50|352.7|350.7|352.67|350.67|352.7|350.7|352.67|350.67|3
1721894640000|2024-07-25 08:04:00|352.68|350.68|352.77|350.77|352.77|350.77|352.66|350.66|16
1721894650000|2024-07-25 08:04:10|352.84|350.84|352.85|350.85|352.92|350.92|352.81|350.81|21
1721894660000|2024-07-25 08:04:20|352.81|350.81|352.8|350.8|352.86|350.86|352.8|350.8|20
1721894670000|2024-07-25 08:04:30|352.79|350.79|352.77|350.77|352.79|350.79|352.74|350.74|17
1721894680000|2024-07-25 08:04:40|352.76|350.76|352.84|350.84|352.85|350.85|352.76|350.76|15
1721894690000|2024-07-25 08:04:50|352.85|350.85|352.82|350.82|352.85|350.85|352.81|350.81|9
1721894700000|2024-07-25 08:05:00|352.83|350.83|353.11|351.11|353.11|351.11|352.82|350.82|21
1721894710000|2024-07-25 08:05:10|353.13|351.13|353.14|351.14|353.17|351.17|353.13|351.13|4
1721894720000|2024-07-25 08:05:20|353.13|351.13|353.13|351.13|353.13|351.13|353.13|351.13|1
1721894740000|2024-07-25 08:05:40|353.19|351.19|353.23|351.23|353.23|351.23|353.19|351.19|4
1721894750000|2024-07-25 08:05:50|353.2|351.2|353.18|351.18|353.22|351.22|353.18|351.18|18
1721894760000|2024-07-25 08:06:00|353.19|351.19|353.14|351.14|353.19|351.19|353.14|351.14|3
1721894780000|2024-07-25 08:06:20|353.13|351.13|353.16|351.16|353.16|351.16|353.13|351.13|3
1721894790000|2024-07-25 08:06:30|353.17|351.17|353.21|351.21|353.21|351.21|353.17|351.17|3
1721894800000|2024-07-25 08:06:40|353.2|351.2|353.18|351.18|353.2|351.2|353.18|351.18|2
1721894810000|2024-07-25 08:06:50|353.14|351.14|353.21|351.21|353.21|351.21|353.13|351.13|8
1721894820000|2024-07-25 08:07:00|353.22|351.22|353.2|351.2|353.22|351.22|353.19|351.19|5
1721894830000|2024-07-25 08:07:10|353.16|351.16|353.11|351.11|353.17|351.17|353.11|351.11|7
1721894840000|2024-07-25 08:07:20|353.06|351.06|353.12|351.12|353.13|351.13|353.06|351.06|12
1721894850000|2024-07-25 08:07:30|353.01|351.01|353.08|351.08|353.08|351.08|352.97|350.97|23
1721894860000|2024-07-25 08:07:40|353.11|351.11|353.16|351.16|353.16|351.16|353.11|351.11|5
1721894870000|2024-07-25 08:07:50|353.17|351.17|353.25|351.25|353.25|351.25|353.15|351.15|8
1721894880000|2024-07-25 08:08:00|353.24|351.24|353.24|351.24|353.24|351.24|353.24|351.24|1
1721894900000|2024-07-25 08:08:20|353.34|351.34|353.34|351.34|353.4|351.4|353.34|351.34|3
1721894910000|2024-07-25 08:08:30|353.36|351.36|353.34|351.34|353.36|351.36|353.34|351.34|2
1721894920000|2024-07-25 08:08:40|353.36|351.36|353.41|351.41|353.41|351.41|353.34|351.34|6
1721894930000|2024-07-25 08:08:50|353.42|351.42|353.45|351.45|353.45|351.45|353.42|351.42|3
1721894940000|2024-07-25 08:09:00|353.46|351.46|353.51|351.51|353.56|351.56|353.46|351.46|6
1721894950000|2024-07-25 08:09:10|353.52|351.52|353.51|351.51|353.52|351.52|353.51|351.51|2
1721894960000|2024-07-25 08:09:20|353.52|351.52|353.55|351.55|353.55|351.55|353.51|351.51|4
1721894970000|2024-07-25 08:09:30|353.59|351.59|353.59|351.59|353.59|351.59|353.59|351.59|1
1721894980000|2024-07-25 08:09:40|353.6|351.6|353.77|351.77|353.77|351.77|353.58|351.58|10
1721894990000|2024-07-25 08:09:50|353.75|351.75|353.76|351.76|353.76|351.76|353.75|351.75|2
1721895000000|2024-07-25 08:10:00|353.82|351.82|353.94|351.94|353.94|351.94|353.82|351.82|2
1721895010000|2024-07-25 08:10:10|353.96|351.96|354.08|352.08|354.08|352.08|353.96|351.96|7
1721895020000|2024-07-25 08:10:20|354.09|352.09|354.13|352.13|354.15|352.15|354.09|352.09|9
1721895030000|2024-07-25 08:10:30|354.12|352.12|354.19|352.19|354.21|352.21|354.12|352.12|10
1721895040000|2024-07-25 08:10:40|354.18|352.18|354.25|352.25|354.25|352.25|354.18|352.18|2
1721895050000|2024-07-25 08:10:50|354.23|352.23|354.23|352.23|354.23|352.23|354.23|352.23|1
1721895080000|2024-07-25 08:11:20|354.26|352.26|354.25|352.25|354.26|352.26|354.25|352.25|2
1721895090000|2024-07-25 08:11:30|354.26|352.26|354.25|352.25|354.26|352.26|354.25|352.25|4
1721895110000|2024-07-25 08:11:50|354.23|352.23|354.23|352.23|354.23|352.23|354.23|352.23|1
1721895140000|2024-07-25 08:12:20|354.24|352.24|354.47|352.47|354.47|352.47|354.24|352.24|7
1721895150000|2024-07-25 08:12:30|354.45|352.45|354.47|352.47|354.47|352.47|354.45|352.45|6
1721895170000|2024-07-25 08:12:50|354.48|352.48|354.48|352.48|354.48|352.48|354.48|352.48|1
1721895180000|2024-07-25 08:13:00|354.47|352.47|354.53|352.53|354.55|352.55|354.47|352.47|5
1721895190000|2024-07-25 08:13:10|354.52|352.52|354.55|352.55|354.55|352.55|354.52|352.52|7
1721895220000|2024-07-25 08:13:40|354.53|352.53|354.55|352.55|354.55|352.55|354.53|352.53|2
1721895250000|2024-07-25 08:14:10|354.56|352.56|354.55|352.55|354.56|352.56|354.55|352.55|2
1721895260000|2024-07-25 08:14:20|354.56|352.56|354.6|352.6|354.6|352.6|354.55|352.55|6
1721895270000|2024-07-25 08:14:30|354.63|352.63|354.63|352.63|354.63|352.63|354.63|352.63|1
1721895280000|2024-07-25 08:14:40|354.64|352.64|354.64|352.64|354.64|352.64|354.64|352.64|1
1721895300000|2024-07-25 08:15:00|354.61|352.61|354.61|352.61|354.61|352.61|354.61|352.61|1
1721895320000|2024-07-25 08:15:20|354.57|352.57|354.55|352.55|354.58|352.58|354.55|352.55|6
1721895330000|2024-07-25 08:15:30|354.51|352.51|354.37|352.37|354.51|352.51|354.32|352.32|7
1721895340000|2024-07-25 08:15:40|354.33|352.33|354.39|352.39|354.39|352.39|354.32|352.32|10
1721895350000|2024-07-25 08:15:50|354.38|352.38|354.37|352.37|354.4|352.4|354.35|352.35|15
1721895360000|2024-07-25 08:16:00|354.35|352.35|354.38|352.38|354.38|352.38|354.35|352.35|13
1721895370000|2024-07-25 08:16:10|354.4|352.4|354.45|352.45|354.46|352.46|354.4|352.4|11
1721895380000|2024-07-25 08:16:20|354.44|352.44|354.42|352.42|354.45|352.45|354.41|352.41|11
1721895390000|2024-07-25 08:16:30|354.44|352.44|354.57|352.57|354.57|352.57|354.4|352.4|13
1721895400000|2024-07-25 08:16:40|354.56|352.56|354.55|352.55|354.56|352.56|354.53|352.53|7
1721895410000|2024-07-25 08:16:50|354.54|352.54|354.55|352.55|354.58|352.58|354.54|352.54|12
1721895420000|2024-07-25 08:17:00|354.56|352.56|354.55|352.55|354.57|352.57|354.54|352.54|10
1721895430000|2024-07-25 08:17:10|354.56|352.56|354.37|352.37|354.57|352.57|354.37|352.37|14
1721895440000|2024-07-25 08:17:20|354.3|352.3|354.33|352.33|354.34|352.34|354.29|352.29|11
1721895450000|2024-07-25 08:17:30|354.32|352.32|354.24|352.24|354.35|352.35|354.23|352.23|12
1721895460000|2024-07-25 08:17:40|354.23|352.23|354.02|352.02|354.23|352.23|354.01|352.01|10
1721895470000|2024-07-25 08:17:50|354.05|352.05|353.98|351.98|354.08|352.08|353.95|351.95|17
1721895480000|2024-07-25 08:18:00|354.02|352.02|353.9|351.9|354.03|352.03|353.9|351.9|19
1721895490000|2024-07-25 08:18:10|353.96|351.96|354.04|352.04|354.04|352.04|353.92|351.92|6
1721895500000|2024-07-25 08:18:20|354|352|353.98|351.98|354|352|353.96|351.96|15
1721895510000|2024-07-25 08:18:30|353.94|351.94|353.77|351.77|353.94|351.94|353.76|351.76|16
1721895520000|2024-07-25 08:18:40|353.76|351.76|353.74|351.74|353.78|351.78|353.74|351.74|9
1721895530000|2024-07-25 08:18:50|353.76|351.76|353.73|351.73|353.76|351.76|353.71|351.71|13
1721895540000|2024-07-25 08:19:00|353.72|351.72|353.72|351.72|353.75|351.75|353.69|351.69|10
1721895550000|2024-07-25 08:19:10|353.69|351.69|353.69|351.69|353.72|351.72|353.66|351.66|8
1721895560000|2024-07-25 08:19:20|353.67|351.67|353.68|351.68|353.75|351.75|353.67|351.67|18
1721895570000|2024-07-25 08:19:30|353.65|351.65|353.72|351.72|353.72|351.72|353.65|351.65|6
1721895580000|2024-07-25 08:19:40|353.71|351.71|353.68|351.68|353.73|351.73|353.67|351.67|9
1721895590000|2024-07-25 08:19:50|353.69|351.69|353.8|351.8|353.86|351.86|353.69|351.69|16
1721895600000|2024-07-25 08:20:00|353.77|351.77|353.75|351.75|353.83|351.83|353.75|351.75|18
1721895610000|2024-07-25 08:20:10|353.74|351.74|353.79|351.79|353.82|351.82|353.7|351.7|12
1721895620000|2024-07-25 08:20:20|353.77|351.77|353.92|351.92|353.92|351.92|353.77|351.77|14
1721895630000|2024-07-25 08:20:30|353.96|351.96|354.01|352.01|354.01|352.01|353.96|351.96|2
1721895650000|2024-07-25 08:20:50|354|352|353.99|351.99|354|352|353.99|351.99|2
1721895660000|2024-07-25 08:21:00|354|352|353.74|351.74|354|352|353.67|351.67|12
1721895670000|2024-07-25 08:21:10|353.7|351.7|353.61|351.61|353.71|351.71|353.58|351.58|19
1721895680000|2024-07-25 08:21:20|353.62|351.62|353.64|351.64|353.65|351.65|353.59|351.59|20
1721895690000|2024-07-25 08:21:30|353.63|351.63|353.61|351.61|353.66|351.66|353.6|351.6|15
1721895700000|2024-07-25 08:21:40|353.57|351.57|353.62|351.62|353.63|351.63|353.57|351.57|12
1721895710000|2024-07-25 08:21:50|353.63|351.63|353.64|351.64|353.66|351.66|353.61|351.61|11
1721895720000|2024-07-25 08:22:00|353.6|351.6|353.67|351.67|353.69|351.69|353.58|351.58|14
1721895730000|2024-07-25 08:22:10|353.65|351.65|353.58|351.58|353.7|351.7|353.58|351.58|17
1721895740000|2024-07-25 08:22:20|353.59|351.59|353.61|351.61|353.63|351.63|353.51|351.51|16
1721895750000|2024-07-25 08:22:30|353.6|351.6|353.8|351.8|353.8|351.8|353.59|351.59|10
1721895760000|2024-07-25 08:22:40|353.84|351.84|353.85|351.85|353.87|351.87|353.84|351.84|4
1721895790000|2024-07-25 08:23:10|353.87|351.87|353.88|351.88|353.88|351.88|353.86|351.86|7
1721895800000|2024-07-25 08:23:20|353.87|351.87|353.9|351.9|353.9|351.9|353.86|351.86|16
1721895810000|2024-07-25 08:23:30|353.89|351.89|353.9|351.9|353.9|351.9|353.86|351.86|12
1721895820000|2024-07-25 08:23:40|353.89|351.89|353.9|351.9|353.9|351.9|353.89|351.89|2
1721895850000|2024-07-25 08:24:10|353.89|351.89|353.9|351.9|353.9|351.9|353.89|351.89|4
1721895860000|2024-07-25 08:24:20|353.88|351.88|353.88|351.88|353.89|351.89|353.86|351.86|10
1721895870000|2024-07-25 08:24:30|353.89|351.89|353.9|351.9|353.9|351.9|353.88|351.88|8
1721895890000|2024-07-25 08:24:50|353.89|351.89|353.89|351.89|353.89|351.89|353.89|351.89|1
1721895900000|2024-07-25 08:25:00|353.9|351.9|353.9|351.9|353.9|351.9|353.87|351.87|4
1721895920000|2024-07-25 08:25:20|353.86|351.86|353.9|351.9|353.9|351.9|353.86|351.86|8
1721895950000|2024-07-25 08:25:50|353.91|351.91|354|352|354.02|352.02|353.91|351.91|7
1721895960000|2024-07-25 08:26:00|354.01|352.01|353.95|351.95|354.01|352.01|353.95|351.95|5
1721895970000|2024-07-25 08:26:10|353.97|351.97|353.96|351.96|353.97|351.97|353.94|351.94|8
1721895980000|2024-07-25 08:26:20|353.97|351.97|354.04|352.04|354.04|352.04|353.97|351.97|7
1721895990000|2024-07-25 08:26:30|354.01|352.01|354.01|352.01|354.01|352.01|354.01|352.01|1
1721896020000|2024-07-25 08:27:00|353.99|351.99|353.71|351.71|353.99|351.99|353.71|351.71|15
1721896030000|2024-07-25 08:27:10|353.73|351.73|353.96|351.96|353.97|351.97|353.58|351.58|25
1721896040000|2024-07-25 08:27:20|353.93|351.93|353.8|351.8|353.95|351.95|353.79|351.79|26
1721896050000|2024-07-25 08:27:30|353.82|351.82|354.01|352.01|354.01|352.01|353.81|351.81|11
1721896060000|2024-07-25 08:27:40|354.02|352.02|354.01|352.01|354.02|352.02|354.01|352.01|2
1721896070000|2024-07-25 08:27:50|354.02|352.02|354.07|352.07|354.07|352.07|354.02|352.02|5
1721896080000|2024-07-25 08:28:00|354.09|352.09|354.25|352.25|354.25|352.25|354.09|352.09|8
1721896090000|2024-07-25 08:28:10|354.23|352.23|354.19|352.19|354.23|352.23|354.19|352.19|3
1721896100000|2024-07-25 08:28:20|354.2|352.2|354.2|352.2|354.23|352.23|354.19|352.19|5
1721896110000|2024-07-25 08:28:30|354.21|352.21|354.21|352.21|354.21|352.21|354.21|352.21|1
1721896120000|2024-07-25 08:28:40|354.23|352.23|354.57|352.57|354.57|352.57|354.23|352.23|7
1721896130000|2024-07-25 08:28:50|354.65|352.65|354.65|352.65|354.65|352.65|354.59|352.59|10
1721896140000|2024-07-25 08:29:00|354.62|352.62|354.65|352.65|354.65|352.65|354.61|352.61|10
1721896150000|2024-07-25 08:29:10|354.64|352.64|354.56|352.56|354.65|352.65|354.55|352.55|19
1721896160000|2024-07-25 08:29:20|354.58|352.58|354.64|352.64|354.65|352.65|354.57|352.57|13
1721896170000|2024-07-25 08:29:30|354.63|352.63|354.74|352.74|354.77|352.77|354.58|352.58|19
1721896180000|2024-07-25 08:29:40|354.73|352.73|354.56|352.56|354.73|352.73|354.56|352.56|10
1721896190000|2024-07-25 08:29:50|354.62|352.62|354.55|352.55|354.63|352.63|354.55|352.55|11
1721896200000|2024-07-25 08:30:00|354.51|352.51|354.56|352.56|354.57|352.57|354.38|352.38|25
1721896210000|2024-07-25 08:30:10|354.51|352.51|354.63|352.63|354.63|352.63|354.46|352.46|22
1721896220000|2024-07-25 08:30:20|354.62|352.62|354.45|352.45|354.65|352.65|354.45|352.45|16
1721896230000|2024-07-25 08:30:30|354.51|352.51|354.49|352.49|354.57|352.57|354.49|352.49|10
1721896240000|2024-07-25 08:30:40|354.56|352.56|354.49|352.49|354.56|352.56|354.47|352.47|17
1721896250000|2024-07-25 08:30:50|354.47|352.47|354.35|352.35|354.52|352.52|354.35|352.35|16
1721896260000|2024-07-25 08:31:00|354.4|352.4|354.46|352.46|354.69|352.69|354.4|352.4|19
1721896270000|2024-07-25 08:31:10|354.47|352.47|354.17|352.17|354.47|352.47|354.17|352.17|15
1721896280000|2024-07-25 08:31:20|354.13|352.13|354.06|352.06|354.14|352.14|354.06|352.06|13
1721896290000|2024-07-25 08:31:30|354.09|352.09|353.88|351.88|354.09|352.09|353.88|351.88|6
1721896300000|2024-07-25 08:31:40|353.93|351.93|353.89|351.89|353.98|351.98|353.87|351.87|17
1721896310000|2024-07-25 08:31:50|353.95|351.95|353.97|351.97|354.07|352.07|353.94|351.94|17
1721896320000|2024-07-25 08:32:00|353.91|351.91|354.09|352.09|354.12|352.12|353.89|351.89|17
1721896330000|2024-07-25 08:32:10|354.08|352.08|353.99|351.99|354.1|352.1|353.96|351.96|16
1721896340000|2024-07-25 08:32:20|353.96|351.96|353.96|351.96|354.05|352.05|353.96|351.96|15
1721896350000|2024-07-25 08:32:30|353.89|351.89|353.95|351.95|353.98|351.98|353.86|351.86|17
1721896360000|2024-07-25 08:32:40|353.94|351.94|354.06|352.06|354.09|352.09|353.94|351.94|20
1721896370000|2024-07-25 08:32:50|354.07|352.07|354.08|352.08|354.13|352.13|354.04|352.04|12
1721896380000|2024-07-25 08:33:00|354.09|352.09|354.12|352.12|354.13|352.13|354.03|352.03|18
1721896390000|2024-07-25 08:33:10|354.13|352.13|354|352|354.22|352.22|354|352|19
1721896400000|2024-07-25 08:33:20|354.04|352.04|354.07|352.07|354.13|352.13|354.03|352.03|15
1721896410000|2024-07-25 08:33:30|354.06|352.06|354.08|352.08|354.1|352.1|354.05|352.05|15
1721896420000|2024-07-25 08:33:40|354.06|352.06|354.02|352.02|354.06|352.06|354|352|12
1721896430000|2024-07-25 08:33:50|354.01|352.01|354.01|352.01|354.04|352.04|354|352|9
1721896440000|2024-07-25 08:34:00|353.98|351.98|354.05|352.05|354.07|352.07|353.98|351.98|15
1721896450000|2024-07-25 08:34:10|354.08|352.08|354.07|352.07|354.09|352.09|354.02|352.02|17
1721896460000|2024-07-25 08:34:20|354.1|352.1|354.11|352.11|354.12|352.12|354.06|352.06|15
1721896470000|2024-07-25 08:34:30|354.12|352.12|354.18|352.18|354.21|352.21|354.11|352.11|16
1721896480000|2024-07-25 08:34:40|354.17|352.17|354.21|352.21|354.21|352.21|354.15|352.15|7
1721896490000|2024-07-25 08:34:50|354.2|352.2|354.21|352.21|354.21|352.21|354.2|352.2|2
1721896500000|2024-07-25 08:35:00|354.2|352.2|354.21|352.21|354.22|352.22|354.2|352.2|4
1721896510000|2024-07-25 08:35:10|354.25|352.25|354.26|352.26|354.27|352.27|354.25|352.25|4
1721896520000|2024-07-25 08:35:20|354.27|352.27|354.26|352.26|354.27|352.27|354.26|352.26|2
1721896530000|2024-07-25 08:35:30|354.27|352.27|354.26|352.26|354.27|352.27|354.26|352.26|2
1721896540000|2024-07-25 08:35:40|354.27|352.27|354.26|352.26|354.3|352.3|354.26|352.26|6
1721896550000|2024-07-25 08:35:50|354.28|352.28|354.72|352.72|354.75|352.75|354.26|352.26|8
1721896560000|2024-07-25 08:36:00|354.73|352.73|354.79|352.79|354.79|352.79|354.67|352.67|14
1721896570000|2024-07-25 08:36:10|354.8|352.8|354.81|352.81|354.81|352.81|354.8|352.8|2
1721896580000|2024-07-25 08:36:20|354.79|352.79|354.81|352.81|354.81|352.81|354.78|352.78|6
1721896590000|2024-07-25 08:36:30|354.85|352.85|354.82|352.82|354.85|352.85|354.82|352.82|5
1721896610000|2024-07-25 08:36:50|354.8|352.8|354.72|352.72|354.8|352.8|354.68|352.68|13
1721896620000|2024-07-25 08:37:00|354.71|352.71|354.75|352.75|354.78|352.78|354.68|352.68|11
1721896630000|2024-07-25 08:37:10|354.82|352.82|354.79|352.79|354.86|352.86|354.79|352.79|12
1721896640000|2024-07-25 08:37:20|354.78|352.78|354.76|352.76|354.83|352.83|354.76|352.76|6
1721896650000|2024-07-25 08:37:30|354.73|352.73|354.73|352.73|354.74|352.74|354.59|352.59|15
1721896660000|2024-07-25 08:37:40|354.74|352.74|354.78|352.78|354.81|352.81|354.73|352.73|13
1721896670000|2024-07-25 08:37:50|354.79|352.79|354.79|352.79|354.8|352.8|354.78|352.78|12
1721896680000|2024-07-25 08:38:00|354.8|352.8|354.83|352.83|354.83|352.83|354.8|352.8|4
1721896690000|2024-07-25 08:38:10|354.8|352.8|354.69|352.69|354.81|352.81|354.69|352.69|14
1721896700000|2024-07-25 08:38:20|354.74|352.74|354.86|352.86|354.86|352.86|354.72|352.72|16
1721896710000|2024-07-25 08:38:30|354.85|352.85|354.89|352.89|354.89|352.89|354.85|352.85|3
1721896720000|2024-07-25 08:38:40|354.92|352.92|354.91|352.91|354.94|352.94|354.91|352.91|3
1721896760000|2024-07-25 08:39:20|354.86|352.86|354.81|352.81|354.87|352.87|354.8|352.8|6
1721896770000|2024-07-25 08:39:30|354.83|352.83|354.82|352.82|354.83|352.83|354.81|352.81|7
1721896780000|2024-07-25 08:39:40|354.83|352.83|354.84|352.84|354.87|352.87|354.82|352.82|7
1721896790000|2024-07-25 08:39:50|354.8|352.8|354.8|352.8|354.82|352.82|354.8|352.8|4
1721896800000|2024-07-25 08:40:00|354.79|352.79|354.85|352.85|354.88|352.88|354.77|352.77|20
1721896810000|2024-07-25 08:40:10|354.83|352.83|354.83|352.83|354.84|352.84|354.83|352.83|3
1721896820000|2024-07-25 08:40:20|354.84|352.84|354.83|352.83|354.84|352.84|354.83|352.83|4
1721896830000|2024-07-25 08:40:30|354.86|352.86|354.89|352.89|354.89|352.89|354.84|352.84|16
1721896840000|2024-07-25 08:40:40|354.91|352.91|354.9|352.9|354.91|352.91|354.87|352.87|12
1721896850000|2024-07-25 08:40:50|354.89|352.89|354.92|352.92|354.92|352.92|354.89|352.89|8
1721896870000|2024-07-25 08:41:10|354.93|352.93|354.96|352.96|354.96|352.96|354.93|352.93|2
1721896890000|2024-07-25 08:41:30|354.97|352.97|354.98|352.98|354.98|352.98|354.97|352.97|2
1721896900000|2024-07-25 08:41:40|355.01|353.01|355.07|353.07|355.1|353.1|355.01|353.01|6
1721896910000|2024-07-25 08:41:50|355.08|353.08|355.07|353.07|355.08|353.08|355.07|353.07|2
1721896940000|2024-07-25 08:42:20|355.09|353.09|355.08|353.08|355.09|353.09|355.07|353.07|3
1721896950000|2024-07-25 08:42:30|355.09|353.09|355.1|353.1|355.1|353.1|355.09|353.09|2
1721896960000|2024-07-25 08:42:40|355.07|353.07|355.07|353.07|355.07|353.07|355.07|353.07|1
1721897070000|2024-07-25 08:44:30|355.08|353.08|355.07|353.07|355.08|353.08|355.07|353.07|2
1721897080000|2024-07-25 08:44:40|355.09|353.09|355.08|353.08|355.09|353.09|355.07|353.07|3
1721897090000|2024-07-25 08:44:50|355.09|353.09|355.13|353.13|355.13|353.13|355.09|353.09|4
1721897100000|2024-07-25 08:45:00|355.26|353.26|355.18|353.18|355.27|353.27|355.18|353.18|4
1721897110000|2024-07-25 08:45:10|355.15|353.15|355.22|353.22|355.22|353.22|355.06|353.06|14
1721897120000|2024-07-25 08:45:20|355.26|353.26|355.19|353.19|355.33|353.33|355.19|353.19|8
1721897130000|2024-07-25 08:45:30|355.24|353.24|355.09|353.09|355.25|353.25|355.02|353.02|18
1721897140000|2024-07-25 08:45:40|355.1|353.1|355.17|353.17|355.19|353.19|355.1|353.1|16
1721897150000|2024-07-25 08:45:50|355.18|353.18|355.2|353.2|355.2|353.2|355.15|353.15|13
1721897180000|2024-07-25 08:46:20|355.22|353.22|355.34|353.34|355.34|353.34|355.22|353.22|4
1721897220000|2024-07-25 08:47:00|355.32|353.32|355.25|353.25|355.32|353.32|355.23|353.23|13
1721897230000|2024-07-25 08:47:10|355.26|353.26|355.24|353.24|355.32|353.32|355.24|353.24|9
1721897240000|2024-07-25 08:47:20|355.22|353.22|355.09|353.09|355.22|353.22|354.99|352.99|17
1721897250000|2024-07-25 08:47:30|355.08|353.08|355.06|353.06|355.1|353.1|355.03|353.03|15
1721897260000|2024-07-25 08:47:40|355.04|353.04|355.09|353.09|355.11|353.11|355.04|353.04|14
1721897270000|2024-07-25 08:47:50|355.08|353.08|355.03|353.03|355.1|353.1|355.01|353.01|16
1721897280000|2024-07-25 08:48:00|355.04|353.04|355.01|353.01|355.05|353.05|355.01|353.01|14
1721897290000|2024-07-25 08:48:10|355|353|354.98|352.98|355.04|353.04|354.98|352.98|12
1721897300000|2024-07-25 08:48:20|355.01|353.01|355.05|353.05|355.06|353.06|354.97|352.97|13
1721897310000|2024-07-25 08:48:30|355.04|353.04|355.07|353.07|355.07|353.07|355.04|353.04|2
1721897330000|2024-07-25 08:48:50|355.06|353.06|354.96|352.96|355.07|353.07|354.96|352.96|10
1721897340000|2024-07-25 08:49:00|354.94|352.94|354.93|352.93|354.98|352.98|354.9|352.9|20
1721897350000|2024-07-25 08:49:10|354.9|352.9|354.5|352.5|354.94|352.94|354.46|352.46|20
1721897360000|2024-07-25 08:49:20|354.52|352.52|354.53|352.53|354.59|352.59|354.51|352.51|18
1721897370000|2024-07-25 08:49:30|354.52|352.52|354.49|352.49|354.53|352.53|354.48|352.48|14
1721897380000|2024-07-25 08:49:40|354.47|352.47|354.34|352.34|354.47|352.47|354.32|352.32|13
1721897390000|2024-07-25 08:49:50|354.38|352.38|354.39|352.39|354.39|352.39|354.35|352.35|6
1721897400000|2024-07-25 08:50:00|354.35|352.35|354.37|352.37|354.38|352.38|354.35|352.35|11
1721897410000|2024-07-25 08:50:10|354.45|352.45|354.52|352.52|354.52|352.52|354.45|352.45|3
1721897420000|2024-07-25 08:50:20|354.49|352.49|354.61|352.61|354.68|352.68|354.49|352.49|12
1721897430000|2024-07-25 08:50:30|354.62|352.62|354.65|352.65|354.65|352.65|354.62|352.62|8
1721897440000|2024-07-25 08:50:40|354.63|352.63|354.68|352.68|354.68|352.68|354.63|352.63|17
1721897450000|2024-07-25 08:50:50|354.67|352.67|354.72|352.72|354.72|352.72|354.66|352.66|8
1721897460000|2024-07-25 08:51:00|354.7|352.7|354.68|352.68|354.71|352.71|354.67|352.67|8
1721897470000|2024-07-25 08:51:10|354.69|352.69|354.97|352.97|354.97|352.97|354.68|352.68|7
1721897480000|2024-07-25 08:51:20|354.95|352.95|354.99|352.99|354.99|352.99|354.92|352.92|18
1721897490000|2024-07-25 08:51:30|354.98|352.98|354.96|352.96|354.98|352.98|354.96|352.96|4
1721897500000|2024-07-25 08:51:40|354.97|352.97|354.96|352.96|354.97|352.97|354.96|352.96|2
1721897510000|2024-07-25 08:51:50|354.97|352.97|354.96|352.96|354.97|352.97|354.96|352.96|4
1721897520000|2024-07-25 08:52:00|354.97|352.97|354.96|352.96|354.97|352.97|354.96|352.96|2
1721897530000|2024-07-25 08:52:10|354.88|352.88|354.88|352.88|354.88|352.88|354.88|352.88|1
1721897540000|2024-07-25 08:52:20|354.9|352.9|354.82|352.82|354.9|352.9|354.82|352.82|8
1721897550000|2024-07-25 08:52:30|354.8|352.8|354.78|352.78|354.8|352.8|354.74|352.74|17
1721897570000|2024-07-25 08:52:50|354.76|352.76|354.77|352.77|354.77|352.77|354.75|352.75|3
1721897580000|2024-07-25 08:53:00|354.73|352.73|354.71|352.71|354.74|352.74|354.71|352.71|4
1721897590000|2024-07-25 08:53:10|354.67|352.67|354.69|352.69|354.69|352.69|354.67|352.67|2
1721897600000|2024-07-25 08:53:20|354.67|352.67|354.68|352.68|354.68|352.68|354.67|352.67|4
1721897610000|2024-07-25 08:53:30|354.66|352.66|354.67|352.67|354.67|352.67|354.66|352.66|2
1721897650000|2024-07-25 08:54:10|354.68|352.68|354.69|352.69|354.69|352.69|354.68|352.68|2
1721897660000|2024-07-25 08:54:20|354.71|352.71|354.72|352.72|354.72|352.72|354.71|352.71|2
1721897670000|2024-07-25 08:54:30|354.71|352.71|354.69|352.69|354.72|352.72|354.69|352.69|4
1721897680000|2024-07-25 08:54:40|354.7|352.7|354.69|352.69|354.7|352.7|354.69|352.69|2
1721897700000|2024-07-25 08:55:00|354.7|352.7|354.71|352.71|354.71|352.71|354.69|352.69|4
1721897720000|2024-07-25 08:55:20|354.82|352.82|354.89|352.89|354.89|352.89|354.82|352.82|2
1721897730000|2024-07-25 08:55:30|354.95|352.95|355.12|353.12|355.12|353.12|354.95|352.95|6
1721897740000|2024-07-25 08:55:40|355.17|353.17|355.21|353.21|355.21|353.21|355.13|353.13|14
1721897750000|2024-07-25 08:55:50|355.17|353.17|355.19|353.19|355.23|353.23|355.16|353.16|5
1721897760000|2024-07-25 08:56:00|355.11|353.11|355.22|353.22|355.22|353.22|355.1|353.1|16
1721897770000|2024-07-25 08:56:10|355.25|353.25|355.28|353.28|355.35|353.35|355.25|353.25|10
1721897780000|2024-07-25 08:56:20|355.26|353.26|355.21|353.21|355.27|353.27|355.2|353.2|11
1721897790000|2024-07-25 08:56:30|355.2|353.2|355.14|353.14|355.21|353.21|355.14|353.14|15
1721897810000|2024-07-25 08:56:50|355.08|353.08|355.03|353.03|355.08|353.08|355.03|353.03|8
1721897830000|2024-07-25 08:57:10|355.02|353.02|355.02|353.02|355.02|353.02|355.02|353.02|1
1721897840000|2024-07-25 08:57:20|355.01|353.01|354.98|352.98|355.01|353.01|354.97|352.97|3
1721897850000|2024-07-25 08:57:30|354.96|352.96|354.86|352.86|354.97|352.97|354.85|352.85|14
1721897860000|2024-07-25 08:57:40|354.87|352.87|354.9|352.9|354.9|352.9|354.86|352.86|7
1721897870000|2024-07-25 08:57:50|354.91|352.91|354.89|352.89|354.91|352.91|354.89|352.89|3
1721897880000|2024-07-25 08:58:00|354.9|352.9|354.89|352.89|354.9|352.9|354.89|352.89|2
1721897890000|2024-07-25 08:58:10|354.9|352.9|354.91|352.91|354.91|352.91|354.9|352.9|2
1721897900000|2024-07-25 08:58:20|354.89|352.89|354.89|352.89|354.89|352.89|354.89|352.89|1
1721897910000|2024-07-25 08:58:30|354.9|352.9|354.9|352.9|354.92|352.92|354.9|352.9|3
1721897930000|2024-07-25 08:58:50|354.91|352.91|354.91|352.91|354.91|352.91|354.91|352.91|1
1721897960000|2024-07-25 08:59:20|354.88|352.88|354.88|352.88|354.88|352.88|354.88|352.88|1
1721898000000|2024-07-25 09:00:00|354.89|352.89|354.64|352.64|354.89|352.89|354.6|352.6|5
1721898010000|2024-07-25 09:00:10|354.65|352.65|354.87|352.87|354.87|352.87|354.65|352.65|3
1721898020000|2024-07-25 09:00:20|354.83|352.83|354.53|352.53|354.86|352.86|354.48|352.48|18
1721898030000|2024-07-25 09:00:30|354.51|352.51|354.39|352.39|354.51|352.51|354.39|352.39|11
1721898040000|2024-07-25 09:00:40|354.38|352.38|354.31|352.31|354.38|352.38|354.26|352.26|15
1721898050000|2024-07-25 09:00:50|354.3|352.3|354.32|352.32|354.33|352.33|354.27|352.27|17
1721898060000|2024-07-25 09:01:00|354.33|352.33|354.33|352.33|354.43|352.43|354.24|352.24|12
1721898070000|2024-07-25 09:01:10|354.34|352.34|354.43|352.43|354.47|352.47|354.34|352.34|15
1721898080000|2024-07-25 09:01:20|354.44|352.44|354.02|352.02|354.44|352.44|354.02|352.02|14
1721898090000|2024-07-25 09:01:30|354.05|352.05|354.09|352.09|354.13|352.13|354.05|352.05|18
1721898100000|2024-07-25 09:01:40|354.06|352.06|354.1|352.1|354.11|352.11|354.06|352.06|3
1721898110000|2024-07-25 09:01:50|354.11|352.11|354.11|352.11|354.13|352.13|354.07|352.07|16
1721898120000|2024-07-25 09:02:00|354.13|352.13|354.34|352.34|354.34|352.34|354.13|352.13|14
1721898130000|2024-07-25 09:02:10|354.36|352.36|354.32|352.32|354.4|352.4|354.27|352.27|13
1721898140000|2024-07-25 09:02:20|354.31|352.31|354.15|352.15|354.32|352.32|354.1|352.1|11
1721898150000|2024-07-25 09:02:30|354.14|352.14|354.12|352.12|354.14|352.14|354.09|352.09|9
1721898160000|2024-07-25 09:02:40|354.11|352.11|354|352|354.13|352.13|353.96|351.96|13
1721898170000|2024-07-25 09:02:50|353.95|351.95|353.77|351.77|353.95|351.95|353.72|351.72|12
1721898180000|2024-07-25 09:03:00|353.78|351.78|353.75|351.75|353.79|351.79|353.75|351.75|8
1721898190000|2024-07-25 09:03:10|353.76|351.76|353.69|351.69|353.78|351.78|353.69|351.69|10
1721898210000|2024-07-25 09:03:30|353.71|351.71|353.72|351.72|353.74|351.74|353.71|351.71|4
1721898220000|2024-07-25 09:03:40|353.74|351.74|353.62|351.62|353.74|351.74|353.62|351.62|10
1721898230000|2024-07-25 09:03:50|353.66|351.66|353.54|351.54|353.66|351.66|353.54|351.54|4
1721898240000|2024-07-25 09:04:00|353.48|351.48|353.48|351.48|353.48|351.48|353.48|351.48|1
1721898260000|2024-07-25 09:04:20|353.52|351.52|353.62|351.62|353.64|351.64|353.5|351.5|14
1721898270000|2024-07-25 09:04:30|353.61|351.61|353.62|351.62|353.66|351.66|353.61|351.61|4
1721898280000|2024-07-25 09:04:40|353.61|351.61|353.61|351.61|353.69|351.69|353.61|351.61|13
1721898300000|2024-07-25 09:05:00|353.68|351.68|353.72|351.72|353.72|351.72|353.65|351.65|13
1721898310000|2024-07-25 09:05:10|353.7|351.7|353.69|351.69|353.7|351.7|353.68|351.68|8
1721898320000|2024-07-25 09:05:20|353.72|351.72|353.72|351.72|353.74|351.74|353.69|351.69|4
1721898330000|2024-07-25 09:05:30|353.69|351.69|353.72|351.72|353.72|351.72|353.69|351.69|4
1721898340000|2024-07-25 09:05:40|353.75|351.75|353.96|351.96|353.98|351.98|353.75|351.75|8
1721898350000|2024-07-25 09:05:50|353.97|351.97|354.06|352.06|354.06|352.06|353.97|351.97|8
1721898360000|2024-07-25 09:06:00|354.05|352.05|354.05|352.05|354.05|352.05|354.05|352.05|1
1721898370000|2024-07-25 09:06:10|354.06|352.06|354.07|352.07|354.08|352.08|354.06|352.06|5
1721898380000|2024-07-25 09:06:20|354.08|352.08|354.21|352.21|354.21|352.21|354.08|352.08|8
1721898390000|2024-07-25 09:06:30|354.22|352.22|354.23|352.23|354.23|352.23|354.22|352.22|2
1721898420000|2024-07-25 09:07:00|354.22|352.22|354.22|352.22|354.22|352.22|354.22|352.22|1
1721898440000|2024-07-25 09:07:20|354.2|352.2|354.2|352.2|354.2|352.2|354.2|352.2|1
1721898490000|2024-07-25 09:08:10|354.14|352.14|353.88|351.88|354.14|352.14|353.88|351.88|9
1721898500000|2024-07-25 09:08:20|353.91|351.91|354.06|352.06|354.06|352.06|353.88|351.88|22
1721898510000|2024-07-25 09:08:30|354.04|352.04|354.04|352.04|354.07|352.07|354.03|352.03|17
1721898520000|2024-07-25 09:08:40|354.06|352.06|354.04|352.04|354.09|352.09|354.04|352.04|5
1721898540000|2024-07-25 09:09:00|354|352|353.96|351.96|354|352|353.96|351.96|4
1721898550000|2024-07-25 09:09:10|353.98|351.98|353.98|351.98|354.01|352.01|353.93|351.93|16
1721898560000|2024-07-25 09:09:20|353.97|351.97|354.02|352.02|354.04|352.04|353.97|351.97|16
1721898570000|2024-07-25 09:09:30|354.03|352.03|354.09|352.09|354.09|352.09|354.03|352.03|5
1721898580000|2024-07-25 09:09:40|354.07|352.07|354.05|352.05|354.08|352.08|354.05|352.05|9
1721898590000|2024-07-25 09:09:50|354.04|352.04|354.03|352.03|354.07|352.07|354.03|352.03|14
1721898600000|2024-07-25 09:10:00|354.08|352.08|354.06|352.06|354.08|352.08|354.05|352.05|7
1721898610000|2024-07-25 09:10:10|354.03|352.03|354.12|352.12|354.17|352.17|354.03|352.03|15
1721898620000|2024-07-25 09:10:20|354.15|352.15|354.12|352.12|354.16|352.16|354.11|352.11|13
1721898650000|2024-07-25 09:10:50|354.16|352.16|354.2|352.2|354.2|352.2|354.16|352.16|5
1721898660000|2024-07-25 09:11:00|354.17|352.17|354.19|352.19|354.2|352.2|354.14|352.14|21
1721898670000|2024-07-25 09:11:10|354.18|352.18|354.18|352.18|354.18|352.18|354.18|352.18|1
1721898680000|2024-07-25 09:11:20|354.17|352.17|354.17|352.17|354.17|352.17|354.17|352.17|1
1721898690000|2024-07-25 09:11:30|354.18|352.18|354.22|352.22|354.22|352.22|354.18|352.18|4
1721898710000|2024-07-25 09:11:50|354.23|352.23|354.27|352.27|354.27|352.27|354.23|352.23|4
1721898720000|2024-07-25 09:12:00|354.25|352.25|354.24|352.24|354.25|352.25|354.24|352.24|2
1721898730000|2024-07-25 09:12:10|354.23|352.23|354.23|352.23|354.23|352.23|354.23|352.23|1
1721898740000|2024-07-25 09:12:20|354.24|352.24|354.44|352.44|354.44|352.44|354.24|352.24|6
1721898750000|2024-07-25 09:12:30|354.45|352.45|354.45|352.45|354.46|352.46|354.45|352.45|3
1721898810000|2024-07-25 09:13:30|354.39|352.39|354.39|352.39|354.39|352.39|354.39|352.39|1
1721898850000|2024-07-25 09:14:10|354.4|352.4|354.45|352.45|354.46|352.46|354.4|352.4|4
1721898870000|2024-07-25 09:14:30|354.46|352.46|354.46|352.46|354.46|352.46|354.46|352.46|1
1721898880000|2024-07-25 09:14:40|354.45|352.45|354.45|352.45|354.46|352.46|354.45|352.45|5
1721898900000|2024-07-25 09:15:00|354.46|352.46|354.46|352.46|354.46|352.46|354.46|352.46|1
1721898910000|2024-07-25 09:15:10|354.45|352.45|354.45|352.45|354.46|352.46|354.45|352.45|3
1721898920000|2024-07-25 09:15:20|354.46|352.46|354.46|352.46|354.46|352.46|354.46|352.46|1
1721898930000|2024-07-25 09:15:30|354.49|352.49|354.49|352.49|354.49|352.49|354.47|352.47|7
1721898950000|2024-07-25 09:15:50|354.5|352.5|354.52|352.52|354.52|352.52|354.48|352.48|11
1721898960000|2024-07-25 09:16:00|354.49|352.49|354.5|352.5|354.5|352.5|354.49|352.49|4
1721898970000|2024-07-25 09:16:10|354.51|352.51|354.51|352.51|354.51|352.51|354.51|352.51|1
1721898980000|2024-07-25 09:16:20|354.49|352.49|354.62|352.62|354.62|352.62|354.49|352.49|8
1721898990000|2024-07-25 09:16:30|354.63|352.63|354.66|352.66|354.66|352.66|354.63|352.63|3
1721899000000|2024-07-25 09:16:40|354.63|352.63|354.63|352.63|354.64|352.64|354.63|352.63|3
1721899010000|2024-07-25 09:16:50|354.64|352.64|354.64|352.64|354.65|352.65|354.63|352.63|5
1721899020000|2024-07-25 09:17:00|354.65|352.65|354.7|352.7|354.7|352.7|354.65|352.65|6
1721899030000|2024-07-25 09:17:10|354.71|352.71|354.71|352.71|354.71|352.71|354.71|352.71|1
1721899040000|2024-07-25 09:17:20|354.87|352.87|354.81|352.81|354.87|352.87|354.77|352.77|6
1721899050000|2024-07-25 09:17:30|354.82|352.82|354.81|352.81|354.82|352.82|354.81|352.81|10
1721899060000|2024-07-25 09:17:40|354.82|352.82|354.81|352.81|354.82|352.82|354.81|352.81|6
1721899080000|2024-07-25 09:18:00|354.67|352.67|354.67|352.67|354.67|352.67|354.67|352.67|1
1721899100000|2024-07-25 09:18:20|354.56|352.56|354.48|352.48|354.56|352.56|354.48|352.48|3
1721899110000|2024-07-25 09:18:30|354.47|352.47|354.46|352.46|354.52|352.52|354.46|352.46|5
1721899120000|2024-07-25 09:18:40|354.47|352.47|354.46|352.46|354.49|352.49|354.46|352.46|4
1721899130000|2024-07-25 09:18:50|354.49|352.49|354.7|352.7|354.7|352.7|354.48|352.48|17
1721899140000|2024-07-25 09:19:00|354.71|352.71|354.73|352.73|354.73|352.73|354.71|352.71|11
1721899150000|2024-07-25 09:19:10|354.72|352.72|354.71|352.71|354.72|352.72|354.71|352.71|4
1721899160000|2024-07-25 09:19:20|354.72|352.72|354.79|352.79|354.81|352.81|354.71|352.71|15
1721899170000|2024-07-25 09:19:30|354.76|352.76|354.77|352.77|354.77|352.77|354.76|352.76|8
1721899200000|2024-07-25 09:20:00|354.76|352.76|354.81|352.81|354.81|352.81|354.76|352.76|3
1721899220000|2024-07-25 09:20:20|354.82|352.82|354.88|352.88|354.88|352.88|354.82|352.82|5
1721899230000|2024-07-25 09:20:30|354.87|352.87|354.88|352.88|354.88|352.88|354.87|352.87|2
1721899240000|2024-07-25 09:20:40|354.86|352.86|354.86|352.86|354.86|352.86|354.86|352.86|1
1721899260000|2024-07-25 09:21:00|354.91|352.91|354.91|352.91|354.91|352.91|354.91|352.91|1
1721899270000|2024-07-25 09:21:10|354.79|352.79|354.79|352.79|354.79|352.79|354.79|352.79|1
1721899280000|2024-07-25 09:21:20|354.87|352.87|354.86|352.86|354.87|352.87|354.86|352.86|2
1721899290000|2024-07-25 09:21:30|354.82|352.82|354.7|352.7|354.82|352.82|354.7|352.7|7
1721899300000|2024-07-25 09:21:40|354.77|352.77|354.77|352.77|354.77|352.77|354.77|352.77|1
1721899310000|2024-07-25 09:21:50|354.78|352.78|354.76|352.76|354.78|352.78|354.76|352.76|2
1721899320000|2024-07-25 09:22:00|354.69|352.69|354.63|352.63|354.69|352.69|354.63|352.63|2
1721899330000|2024-07-25 09:22:10|354.67|352.67|354.63|352.63|354.68|352.68|354.63|352.63|5
1721899350000|2024-07-25 09:22:30|354.53|352.53|354.53|352.53|354.53|352.53|354.53|352.53|1
1721899370000|2024-07-25 09:22:50|354.52|352.52|354.49|352.49|354.52|352.52|354.49|352.49|3
1721899390000|2024-07-25 09:23:10|354.59|352.59|354.62|352.62|354.63|352.63|354.59|352.59|3
1721899400000|2024-07-25 09:23:20|354.59|352.59|354.6|352.6|354.6|352.6|354.59|352.59|2
1721899410000|2024-07-25 09:23:30|354.49|352.49|354.47|352.47|354.49|352.49|354.4|352.4|5
1721899420000|2024-07-25 09:23:40|354.51|352.51|354.5|352.5|354.51|352.51|354.45|352.45|13
1721899430000|2024-07-25 09:23:50|354.49|352.49|354.49|352.49|354.49|352.49|354.49|352.49|1
1721899440000|2024-07-25 09:24:00|354.37|352.37|354.37|352.37|354.37|352.37|354.37|352.37|1
1721899450000|2024-07-25 09:24:10|354.34|352.34|354.34|352.34|354.34|352.34|354.34|352.34|1
1721899460000|2024-07-25 09:24:20|354.33|352.33|354.33|352.33|354.33|352.33|354.33|352.33|1
1721899470000|2024-07-25 09:24:30|354.41|352.41|354.55|352.55|354.56|352.56|354.41|352.41|7
1721899480000|2024-07-25 09:24:40|354.58|352.58|354.59|352.59|354.6|352.6|354.58|352.58|3
1721899490000|2024-07-25 09:24:50|354.53|352.53|354.51|352.51|354.53|352.53|354.51|352.51|2
1721899500000|2024-07-25 09:25:00|354.39|352.39|354.39|352.39|354.39|352.39|354.39|352.39|1
1721899510000|2024-07-25 09:25:10|354.34|352.34|354.34|352.34|354.34|352.34|354.34|352.34|1
1721899520000|2024-07-25 09:25:20|354.26|352.26|354.34|352.34|354.34|352.34|354.24|352.24|6
1721899540000|2024-07-25 09:25:40|354.42|352.42|354.43|352.43|354.49|352.49|354.39|352.39|6
1721899550000|2024-07-25 09:25:50|354.4|352.4|354.46|352.46|354.46|352.46|354.4|352.4|3
1721899570000|2024-07-25 09:26:10|354.48|352.48|354.55|352.55|354.57|352.57|354.48|352.48|3
1721899580000|2024-07-25 09:26:20|354.53|352.53|354.53|352.53|354.55|352.55|354.51|352.51|11
1721899590000|2024-07-25 09:26:30|354.52|352.52|354.54|352.54|354.57|352.57|354.47|352.47|14
1721899600000|2024-07-25 09:26:40|354.53|352.53|354.58|352.58|354.62|352.62|354.53|352.53|15
1721899610000|2024-07-25 09:26:50|354.56|352.56|354.59|352.59|354.62|352.62|354.56|352.56|5
1721899620000|2024-07-25 09:27:00|354.61|352.61|354.64|352.64|354.64|352.64|354.55|352.55|6
1721899630000|2024-07-25 09:27:10|354.68|352.68|354.66|352.66|354.68|352.68|354.65|352.65|4
1721899700000|2024-07-25 09:28:20|354.65|352.65|354.65|352.65|354.65|352.65|354.65|352.65|1
1721899710000|2024-07-25 09:28:30|354.72|352.72|354.89|352.89|354.89|352.89|354.72|352.72|3
1721899730000|2024-07-25 09:28:50|354.93|352.93|355.07|353.07|355.07|353.07|354.93|352.93|9
1721899740000|2024-07-25 09:29:00|355.09|353.09|355.09|353.09|355.1|353.1|355.09|353.09|3
1721899750000|2024-07-25 09:29:10|355.3|353.3|355.29|353.29|355.31|353.31|355.29|353.29|10
1721899760000|2024-07-25 09:29:20|355.3|353.3|355.31|353.31|355.31|353.31|355.3|353.3|2
1721899770000|2024-07-25 09:29:30|355.29|353.29|355.29|353.29|355.29|353.29|355.29|353.29|1
1721899800000|2024-07-25 09:30:00|355.28|353.28|355.27|353.27|355.28|353.28|355.27|353.27|2
1721899840000|2024-07-25 09:30:40|355.2|353.2|355.2|353.2|355.2|353.2|355.2|353.2|1
1721899860000|2024-07-25 09:31:00|355.19|353.19|354.85|352.85|355.2|353.2|354.85|352.85|8
1721899870000|2024-07-25 09:31:10|354.86|352.86|354.85|352.85|354.86|352.86|354.85|352.85|2
1721899880000|2024-07-25 09:31:20|354.92|352.92|354.99|352.99|355.03|353.03|354.92|352.92|4
1721899900000|2024-07-25 09:31:40|355.02|353.02|354.98|352.98|355.06|353.06|354.98|352.98|16
1721899910000|2024-07-25 09:31:50|354.99|352.99|355|353|355|353|354.99|352.99|6
1721899920000|2024-07-25 09:32:00|354.99|352.99|354.99|352.99|354.99|352.99|354.99|352.99|1
1721899950000|2024-07-25 09:32:30|355.04|353.04|355.12|353.12|355.12|353.12|355.04|353.04|2
1721899960000|2024-07-25 09:32:40|355.11|353.11|355.11|353.11|355.11|353.11|355.11|353.11|1
1721899970000|2024-07-25 09:32:50|355.06|353.06|354.83|352.83|355.06|353.06|354.83|352.83|4
1721899980000|2024-07-25 09:33:00|354.81|352.81|354.81|352.81|354.83|352.83|354.8|352.8|13
1721899990000|2024-07-25 09:33:10|354.8|352.8|354.77|352.77|354.81|352.81|354.76|352.76|12
1721900000000|2024-07-25 09:33:20|354.76|352.76|354.74|352.74|354.77|352.77|354.74|352.74|7
1721900020000|2024-07-25 09:33:40|354.7|352.7|354.84|352.84|354.86|352.86|354.7|352.7|10
1721900030000|2024-07-25 09:33:50|354.82|352.82|354.79|352.79|354.82|352.82|354.78|352.78|8
1721900040000|2024-07-25 09:34:00|354.78|352.78|354.77|352.77|354.79|352.79|354.76|352.76|10
1721900050000|2024-07-25 09:34:10|354.78|352.78|354.77|352.77|354.78|352.78|354.76|352.76|12
1721900060000|2024-07-25 09:34:20|354.75|352.75|354.74|352.74|354.75|352.75|354.74|352.74|2
1721900090000|2024-07-25 09:34:50|354.73|352.73|354.63|352.63|354.73|352.73|354.63|352.63|9
1721900100000|2024-07-25 09:35:00|354.58|352.58|354.53|352.53|354.58|352.58|354.52|352.52|16
1721900110000|2024-07-25 09:35:10|354.54|352.54|354.52|352.52|354.54|352.54|354.52|352.52|5
1721900120000|2024-07-25 09:35:20|354.5|352.5|354.48|352.48|354.5|352.5|354.48|352.48|3
1721900130000|2024-07-25 09:35:30|354.42|352.42|354.43|352.43|354.47|352.47|354.42|352.42|16
1721900140000|2024-07-25 09:35:40|354.41|352.41|354.44|352.44|354.45|352.45|354.41|352.41|11
1721900150000|2024-07-25 09:35:50|354.42|352.42|354.42|352.42|354.42|352.42|354.42|352.42|1
1721900160000|2024-07-25 09:36:00|354.44|352.44|354.53|352.53|354.53|352.53|354.41|352.41|8
1721900170000|2024-07-25 09:36:10|354.63|352.63|354.65|352.65|354.68|352.68|354.61|352.61|21
1721900180000|2024-07-25 09:36:20|354.63|352.63|354.37|352.37|354.63|352.63|354.37|352.37|18
1721900190000|2024-07-25 09:36:30|354.36|352.36|354.32|352.32|354.36|352.36|354.28|352.28|14
1721900200000|2024-07-25 09:36:40|354.33|352.33|354.23|352.23|354.34|352.34|354.21|352.21|14
1721900210000|2024-07-25 09:36:50|354.24|352.24|354.24|352.24|354.28|352.28|354.22|352.22|16
1721900220000|2024-07-25 09:37:00|354.26|352.26|354.25|352.25|354.28|352.28|354.24|352.24|17
1721900230000|2024-07-25 09:37:10|354.24|352.24|354.23|352.23|354.32|352.32|354.22|352.22|17
1721900240000|2024-07-25 09:37:20|354.24|352.24|354.3|352.3|354.35|352.35|354.24|352.24|19
1721900250000|2024-07-25 09:37:30|354.29|352.29|354.36|352.36|354.38|352.38|354.29|352.29|12
1721900260000|2024-07-25 09:37:40|354.37|352.37|354.35|352.35|354.38|352.38|354.35|352.35|3
1721900270000|2024-07-25 09:37:50|354.31|352.31|354.39|352.39|354.39|352.39|354.27|352.27|19
1721900280000|2024-07-25 09:38:00|354.42|352.42|354.42|352.42|354.43|352.43|354.39|352.39|7
1721900290000|2024-07-25 09:38:10|354.43|352.43|354.53|352.53|354.56|352.56|354.43|352.43|11
1721900300000|2024-07-25 09:38:20|354.54|352.54|354.56|352.56|354.58|352.58|354.53|352.53|7
1721900310000|2024-07-25 09:38:30|354.5|352.5|354.33|352.33|354.5|352.5|354.33|352.33|6
1721900320000|2024-07-25 09:38:40|354.34|352.34|354.34|352.34|354.34|352.34|354.33|352.33|5
1721900330000|2024-07-25 09:38:50|354.33|352.33|354.3|352.3|354.34|352.34|354.3|352.3|8
1721900340000|2024-07-25 09:39:00|354.34|352.34|354.24|352.24|354.34|352.34|354.24|352.24|13
1721900350000|2024-07-25 09:39:10|354.2|352.2|354.21|352.21|354.21|352.21|354.2|352.2|2
1721900360000|2024-07-25 09:39:20|354.2|352.2|354.05|352.05|354.2|352.2|354.05|352.05|12
1721900370000|2024-07-25 09:39:30|353.99|351.99|353.93|351.93|354.01|352.01|353.92|351.92|8
1721900380000|2024-07-25 09:39:40|353.94|351.94|353.94|351.94|353.96|351.96|353.93|351.93|7
1721900390000|2024-07-25 09:39:50|353.93|351.93|353.91|351.91|353.95|351.95|353.91|351.91|12
1721900400000|2024-07-25 09:40:00|353.9|351.9|354.06|352.06|354.06|352.06|353.86|351.86|20
1721900410000|2024-07-25 09:40:10|354.07|352.07|354.16|352.16|354.21|352.21|354.07|352.07|16
1721900420000|2024-07-25 09:40:20|354.17|352.17|354.2|352.2|354.2|352.2|354.16|352.16|10
1721900430000|2024-07-25 09:40:30|354.19|352.19|354.14|352.14|354.2|352.2|354.14|352.14|11
1721900440000|2024-07-25 09:40:40|354.15|352.15|354.16|352.16|354.17|352.17|354.14|352.14|14
1721900450000|2024-07-25 09:40:50|354.15|352.15|354.15|352.15|354.15|352.15|354.15|352.15|1
1721900460000|2024-07-25 09:41:00|354.14|352.14|354.14|352.14|354.15|352.15|354.14|352.14|5
1721900470000|2024-07-25 09:41:10|354.12|352.12|354.1|352.1|354.12|352.12|354.1|352.1|3
1721900480000|2024-07-25 09:41:20|354.03|352.03|354.09|352.09|354.09|352.09|354.03|352.03|14
1721900540000|2024-07-25 09:42:20|354.14|352.14|354.16|352.16|354.19|352.19|354.14|352.14|6
1721900550000|2024-07-25 09:42:30|354.14|352.14|354.15|352.15|354.15|352.15|354.13|352.13|9
1721900560000|2024-07-25 09:42:40|354.13|352.13|354.13|352.13|354.13|352.13|354.12|352.12|5
1721900570000|2024-07-25 09:42:50|354.11|352.11|354.11|352.11|354.11|352.11|354.11|352.11|1
1721900600000|2024-07-25 09:43:20|354.1|352.1|354.03|352.03|354.11|352.11|354.03|352.03|9
1721900610000|2024-07-25 09:43:30|354.02|352.02|353.97|351.97|354.02|352.02|353.97|351.97|7
1721900620000|2024-07-25 09:43:40|353.96|351.96|353.93|351.93|353.96|351.96|353.93|351.93|14
1721900630000|2024-07-25 09:43:50|353.94|351.94|353.94|351.94|353.95|351.95|353.93|351.93|8
1721900640000|2024-07-25 09:44:00|353.93|351.93|353.93|351.93|353.93|351.93|353.93|351.93|1
1721900650000|2024-07-25 09:44:10|353.92|351.92|353.89|351.89|353.93|351.93|353.89|351.89|5
1721900660000|2024-07-25 09:44:20|353.9|351.9|353.87|351.87|353.9|351.9|353.83|351.83|11
1721900670000|2024-07-25 09:44:30|353.93|351.93|353.97|351.97|354.01|352.01|353.93|351.93|10
1721900680000|2024-07-25 09:44:40|353.98|351.98|354.01|352.01|354.01|352.01|353.96|351.96|13
1721900690000|2024-07-25 09:44:50|354|352|354|352|354|352|354|352|1
1721900700000|2024-07-25 09:45:00|354.01|352.01|353.99|351.99|354.01|352.01|353.99|351.99|8
1721900710000|2024-07-25 09:45:10|354.01|352.01|354.06|352.06|354.06|352.06|353.89|351.89|14
1721900720000|2024-07-25 09:45:20|354.04|352.04|353.92|351.92|354.04|352.04|353.91|351.91|13
1721900730000|2024-07-25 09:45:30|353.91|351.91|353.98|351.98|354|352|353.9|351.9|12
1721900740000|2024-07-25 09:45:40|353.97|351.97|353.93|351.93|353.97|351.97|353.93|351.93|9
1721900750000|2024-07-25 09:45:50|353.92|351.92|353.88|351.88|353.93|351.93|353.88|351.88|16
1721900760000|2024-07-25 09:46:00|353.91|351.91|353.98|351.98|353.99|351.99|353.89|351.89|19
1721900770000|2024-07-25 09:46:10|353.97|351.97|353.93|351.93|353.97|351.97|353.9|351.9|6
1721900780000|2024-07-25 09:46:20|353.92|351.92|353.81|351.81|353.92|351.92|353.72|351.72|17
1721900790000|2024-07-25 09:46:30|353.78|351.78|353.73|351.73|353.78|351.78|353.7|351.7|14
1721900800000|2024-07-25 09:46:40|353.74|351.74|353.71|351.71|353.75|351.75|353.71|351.71|13
1721900810000|2024-07-25 09:46:50|353.69|351.69|353.7|351.7|353.71|351.71|353.68|351.68|13
1721900820000|2024-07-25 09:47:00|353.71|351.71|353.74|351.74|353.77|351.77|353.71|351.71|20
1721900830000|2024-07-25 09:47:10|353.7|351.7|353.73|351.73|353.74|351.74|353.67|351.67|9
1721900840000|2024-07-25 09:47:20|353.72|351.72|353.59|351.59|353.72|351.72|353.58|351.58|15
1721900850000|2024-07-25 09:47:30|353.6|351.6|353.56|351.56|353.6|351.6|353.54|351.54|12
1721900860000|2024-07-25 09:47:40|353.55|351.55|353.48|351.48|353.55|351.55|353.44|351.44|13
1721900870000|2024-07-25 09:47:50|353.47|351.47|353.57|351.57|353.57|351.57|353.44|351.44|20
1721900880000|2024-07-25 09:48:00|353.59|351.59|353.56|351.56|353.61|351.61|353.56|351.56|10
1721900890000|2024-07-25 09:48:10|353.57|351.57|353.64|351.64|353.68|351.68|353.56|351.56|14
1721900900000|2024-07-25 09:48:20|353.65|351.65|353.77|351.77|353.77|351.77|353.64|351.64|14
1721900910000|2024-07-25 09:48:30|353.8|351.8|353.75|351.75|353.8|351.8|353.75|351.75|8
1721900920000|2024-07-25 09:48:40|353.73|351.73|353.88|351.88|353.88|351.88|353.73|351.73|18
1721900930000|2024-07-25 09:48:50|353.87|351.87|353.89|351.89|353.9|351.9|353.82|351.82|14
1721900940000|2024-07-25 09:49:00|353.9|351.9|353.88|351.88|353.9|351.9|353.87|351.87|10
1721900950000|2024-07-25 09:49:10|353.89|351.89|353.96|351.96|354.01|352.01|353.88|351.88|15
1721900960000|2024-07-25 09:49:20|353.98|351.98|354.01|352.01|354.01|352.01|353.97|351.97|12
1721900970000|2024-07-25 09:49:30|354.02|352.02|353.98|351.98|354.02|352.02|353.96|351.96|12
1721900980000|2024-07-25 09:49:40|353.99|351.99|353.94|351.94|354.01|352.01|353.94|351.94|11
1721900990000|2024-07-25 09:49:50|353.92|351.92|353.93|351.93|353.93|351.93|353.92|351.92|2
1721901000000|2024-07-25 09:50:00|353.94|351.94|354.04|352.04|354.06|352.06|353.94|351.94|15
1721901010000|2024-07-25 09:50:10|354.05|352.05|354.05|352.05|354.05|352.05|354.04|352.04|3
1721901030000|2024-07-25 09:50:30|354.06|352.06|354.2|352.2|354.21|352.21|354.06|352.06|3
1721901040000|2024-07-25 09:50:40|354.21|352.21|354.14|352.14|354.21|352.21|354.14|352.14|7
1721901050000|2024-07-25 09:50:50|354.15|352.15|354.11|352.11|354.15|352.15|354.04|352.04|15
1721901060000|2024-07-25 09:51:00|354.14|352.14|354.03|352.03|354.15|352.15|354.03|352.03|12
1721901070000|2024-07-25 09:51:10|354.06|352.06|354.11|352.11|354.11|352.11|354.06|352.06|7
1721901080000|2024-07-25 09:51:20|354.1|352.1|354.09|352.09|354.1|352.1|354.04|352.04|8
1721901090000|2024-07-25 09:51:30|354.1|352.1|354.09|352.09|354.11|352.11|354.07|352.07|10
1721901100000|2024-07-25 09:51:40|354.08|352.08|354.1|352.1|354.11|352.11|354.08|352.08|8
1721901110000|2024-07-25 09:51:50|354.09|352.09|354.06|352.06|354.09|352.09|354.06|352.06|6
1721901120000|2024-07-25 09:52:00|353.97|351.97|353.83|351.83|353.97|351.97|353.83|351.83|6
1721901130000|2024-07-25 09:52:10|353.85|351.85|353.86|351.86|353.89|351.89|353.83|351.83|13
1721901140000|2024-07-25 09:52:20|353.85|351.85|353.81|351.81|353.85|351.85|353.81|351.81|8
1721901150000|2024-07-25 09:52:30|353.82|351.82|353.81|351.81|353.85|351.85|353.8|351.8|12
1721901160000|2024-07-25 09:52:40|353.82|351.82|353.81|351.81|353.82|351.82|353.81|351.81|2
1721901170000|2024-07-25 09:52:50|353.79|351.79|353.77|351.77|353.82|351.82|353.77|351.77|5
1721901180000|2024-07-25 09:53:00|353.75|351.75|353.72|351.72|353.75|351.75|353.7|351.7|7
1721901190000|2024-07-25 09:53:10|353.76|351.76|353.65|351.65|353.76|351.76|353.64|351.64|9
1721901200000|2024-07-25 09:53:20|353.67|351.67|353.65|351.65|353.71|351.71|353.65|351.65|13
1721901210000|2024-07-25 09:53:30|353.64|351.64|353.45|351.45|353.64|351.64|353.45|351.45|10
1721901220000|2024-07-25 09:53:40|353.46|351.46|353.49|351.49|353.5|351.5|353.4|351.4|15
1721901230000|2024-07-25 09:53:50|353.47|351.47|353.55|351.55|353.55|351.55|353.47|351.47|11
1721901240000|2024-07-25 09:54:00|353.56|351.56|353.57|351.57|353.58|351.58|353.54|351.54|14
1721901250000|2024-07-25 09:54:10|353.58|351.58|353.58|351.58|353.59|351.59|353.56|351.56|6
1721901260000|2024-07-25 09:54:20|353.59|351.59|353.63|351.63|353.63|351.63|353.58|351.58|9
1721901270000|2024-07-25 09:54:30|353.64|351.64|353.61|351.61|353.64|351.64|353.6|351.6|12
1721901280000|2024-07-25 09:54:40|353.6|351.6|353.51|351.51|353.62|351.62|353.48|351.48|11
1721901290000|2024-07-25 09:54:50|353.53|351.53|353.56|351.56|353.59|351.59|353.53|351.53|9
1721901300000|2024-07-25 09:55:00|353.55|351.55|353.67|351.67|353.67|351.67|353.55|351.55|10
1721901310000|2024-07-25 09:55:10|353.68|351.68|353.68|351.68|353.72|351.72|353.68|351.68|5
1721901320000|2024-07-25 09:55:20|353.69|351.69|353.67|351.67|353.69|351.69|353.67|351.67|8
1721901330000|2024-07-25 09:55:30|353.68|351.68|353.69|351.69|353.69|351.69|353.67|351.67|5
1721901340000|2024-07-25 09:55:40|353.67|351.67|353.66|351.66|353.69|351.69|353.66|351.66|6
1721901350000|2024-07-25 09:55:50|353.69|351.69|353.7|351.7|353.7|351.7|353.66|351.66|7
1721901360000|2024-07-25 09:56:00|353.73|351.73|353.72|351.72|353.75|351.75|353.72|351.72|5
1721901370000|2024-07-25 09:56:10|353.73|351.73|353.66|351.66|353.73|351.73|353.66|351.66|3
1721901380000|2024-07-25 09:56:20|353.67|351.67|353.74|351.74|353.74|351.74|353.66|351.66|11
1721901390000|2024-07-25 09:56:30|353.73|351.73|353.72|351.72|353.73|351.73|353.72|351.72|2
1721901400000|2024-07-25 09:56:40|353.71|351.71|353.71|351.71|353.72|351.72|353.71|351.71|3
1721901410000|2024-07-25 09:56:50|353.69|351.69|353.66|351.66|353.69|351.69|353.66|351.66|3
1721901430000|2024-07-25 09:57:10|353.68|351.68|353.69|351.69|353.69|351.69|353.66|351.66|10
1721901440000|2024-07-25 09:57:20|353.66|351.66|353.69|351.69|353.7|351.7|353.66|351.66|8
1721901450000|2024-07-25 09:57:30|353.68|351.68|353.67|351.67|353.69|351.69|353.67|351.67|6
1721901460000|2024-07-25 09:57:40|353.68|351.68|353.75|351.75|353.79|351.79|353.68|351.68|6
1721901470000|2024-07-25 09:57:50|353.72|351.72|353.72|351.72|353.75|351.75|353.72|351.72|4
1721901480000|2024-07-25 09:58:00|353.73|351.73|353.76|351.76|353.78|351.78|353.73|351.73|12
1721901490000|2024-07-25 09:58:10|353.75|351.75|353.72|351.72|353.8|351.8|353.72|351.72|17
1721901500000|2024-07-25 09:58:20|353.74|351.74|353.74|351.74|353.76|351.76|353.72|351.72|7
1721901510000|2024-07-25 09:58:30|353.73|351.73|353.72|351.72|353.73|351.73|353.7|351.7|8
1721901520000|2024-07-25 09:58:40|353.73|351.73|353.72|351.72|353.73|351.73|353.71|351.71|4
1721901530000|2024-07-25 09:58:50|353.73|351.73|353.76|351.76|353.76|351.76|353.73|351.73|3
1721901540000|2024-07-25 09:59:00|353.82|351.82|353.89|351.89|353.89|351.89|353.79|351.79|12
1721901550000|2024-07-25 09:59:10|353.9|351.9|353.9|351.9|353.9|351.9|353.9|351.9|1
1721901560000|2024-07-25 09:59:20|353.89|351.89|353.89|351.89|353.89|351.89|353.89|351.89|1
1721901570000|2024-07-25 09:59:30|353.88|351.88|353.88|351.88|353.89|351.89|353.87|351.87|9
1721901580000|2024-07-25 09:59:40|353.87|351.87|353.89|351.89|353.89|351.89|353.87|351.87|3
1721901640000|2024-07-25 10:00:40|353.86|351.86|353.86|351.86|353.89|351.89|353.84|351.84|6
1721901650000|2024-07-25 10:00:50|353.84|351.84|353.82|351.82|353.86|351.86|353.82|351.82|12
1721901660000|2024-07-25 10:01:00|353.79|351.79|353.8|351.8|353.82|351.82|353.78|351.78|8
1721901670000|2024-07-25 10:01:10|353.79|351.79|353.71|351.71|353.79|351.79|353.71|351.71|6
1721901680000|2024-07-25 10:01:20|353.66|351.66|353.77|351.77|353.77|351.77|353.6|351.6|20
1721901690000|2024-07-25 10:01:30|353.76|351.76|353.62|351.62|353.76|351.76|353.62|351.62|8
1721901700000|2024-07-25 10:01:40|353.63|351.63|353.57|351.57|353.63|351.63|353.57|351.57|6
1721901710000|2024-07-25 10:01:50|353.58|351.58|353.53|351.53|353.58|351.58|353.53|351.53|6
1721901720000|2024-07-25 10:02:00|353.54|351.54|353.52|351.52|353.54|351.54|353.52|351.52|7
1721901730000|2024-07-25 10:02:10|353.51|351.51|353.5|351.5|353.52|351.52|353.5|351.5|10
1721901740000|2024-07-25 10:02:20|353.51|351.51|353.54|351.54|353.59|351.59|353.51|351.51|6
1721901750000|2024-07-25 10:02:30|353.52|351.52|353.52|351.52|353.53|351.53|353.52|351.52|3
1721901760000|2024-07-25 10:02:40|353.49|351.49|353.47|351.47|353.52|351.52|353.34|351.34|12
1721901770000|2024-07-25 10:02:50|353.44|351.44|353.45|351.45|353.46|351.46|353.43|351.43|10
1721901780000|2024-07-25 10:03:00|353.46|351.46|353.33|351.33|353.47|351.47|353.33|351.33|10
1721901790000|2024-07-25 10:03:10|353.32|351.32|353.36|351.36|353.36|351.36|353.26|351.26|13
1721901800000|2024-07-25 10:03:20|353.37|351.37|353.43|351.43|353.43|351.43|353.36|351.36|10
1721901810000|2024-07-25 10:03:30|353.44|351.44|353.57|351.57|353.57|351.57|353.44|351.44|2
1721901820000|2024-07-25 10:03:40|353.58|351.58|353.58|351.58|353.58|351.58|353.56|351.56|4
1721901830000|2024-07-25 10:03:50|353.57|351.57|353.59|351.59|353.6|351.6|353.56|351.56|8
1721901840000|2024-07-25 10:04:00|353.6|351.6|353.76|351.76|353.77|351.77|353.6|351.6|17
1721901850000|2024-07-25 10:04:10|353.75|351.75|353.69|351.69|353.76|351.76|353.69|351.69|9
1721901860000|2024-07-25 10:04:20|353.7|351.7|353.69|351.69|353.7|351.7|353.69|351.69|2
1721901870000|2024-07-25 10:04:30|353.7|351.7|353.75|351.75|353.76|351.76|353.7|351.7|10
1721901880000|2024-07-25 10:04:40|353.72|351.72|353.69|351.69|353.72|351.72|353.69|351.69|4
1721901890000|2024-07-25 10:04:50|353.7|351.7|353.59|351.59|353.71|351.71|353.59|351.59|13
1721901900000|2024-07-25 10:05:00|353.6|351.6|353.61|351.61|353.62|351.62|353.58|351.58|14
1721901910000|2024-07-25 10:05:10|353.6|351.6|353.6|351.6|353.61|351.61|353.59|351.59|7
1721901920000|2024-07-25 10:05:20|353.59|351.59|353.56|351.56|353.59|351.59|353.56|351.56|11
1721901930000|2024-07-25 10:05:30|353.59|351.59|353.59|351.59|353.59|351.59|353.58|351.58|3
1721901940000|2024-07-25 10:05:40|353.6|351.6|353.7|351.7|353.7|351.7|353.6|351.6|13
1721901950000|2024-07-25 10:05:50|353.69|351.69|353.71|351.71|353.76|351.76|353.69|351.69|10
1721901960000|2024-07-25 10:06:00|353.69|351.69|353.84|351.84|353.85|351.85|353.69|351.69|15
1721901970000|2024-07-25 10:06:10|353.85|351.85|353.77|351.77|353.85|351.85|353.74|351.74|12
1721901980000|2024-07-25 10:06:20|353.76|351.76|353.74|351.74|353.76|351.76|353.73|351.73|5
1721901990000|2024-07-25 10:06:30|353.71|351.71|353.5|351.5|353.71|351.71|353.5|351.5|9
1721902000000|2024-07-25 10:06:40|353.49|351.49|353.49|351.49|353.5|351.5|353.48|351.48|10
1721902010000|2024-07-25 10:06:50|353.5|351.5|353.53|351.53|353.55|351.55|353.5|351.5|12
1721902020000|2024-07-25 10:07:00|353.51|351.51|353.5|351.5|353.52|351.52|353.5|351.5|6
1721902030000|2024-07-25 10:07:10|353.47|351.47|353.56|351.56|353.58|351.58|353.43|351.43|12
1721902040000|2024-07-25 10:07:20|353.55|351.55|353.55|351.55|353.55|351.55|353.53|351.53|3
1721902050000|2024-07-25 10:07:30|353.56|351.56|353.55|351.55|353.56|351.56|353.54|351.54|5
1721902060000|2024-07-25 10:07:40|353.56|351.56|353.64|351.64|353.65|351.65|353.56|351.56|8
1721902080000|2024-07-25 10:08:00|353.62|351.62|353.61|351.61|353.62|351.62|353.61|351.61|4
1721902090000|2024-07-25 10:08:10|353.6|351.6|353.6|351.6|353.61|351.61|353.6|351.6|5
1721902100000|2024-07-25 10:08:20|353.61|351.61|353.71|351.71|353.71|351.71|353.6|351.6|9
1721902110000|2024-07-25 10:08:30|353.72|351.72|353.73|351.73|353.74|351.74|353.72|351.72|5
1721902120000|2024-07-25 10:08:40|353.67|351.67|353.59|351.59|353.67|351.67|353.59|351.59|5
1721902130000|2024-07-25 10:08:50|353.58|351.58|353.49|351.49|353.58|351.58|353.49|351.49|3
1721902140000|2024-07-25 10:09:00|353.47|351.47|353.44|351.44|353.5|351.5|353.44|351.44|12
1721902150000|2024-07-25 10:09:10|353.36|351.36|353.37|351.37|353.38|351.38|353.3|351.3|11
1721902160000|2024-07-25 10:09:20|353.34|351.34|353.33|351.33|353.35|351.35|353.32|351.32|10
1721902170000|2024-07-25 10:09:30|353.31|351.31|353.34|351.34|353.35|351.35|353.3|351.3|9
1721902180000|2024-07-25 10:09:40|353.36|351.36|353.37|351.37|353.4|351.4|353.34|351.34|17
1721902190000|2024-07-25 10:09:50|353.38|351.38|353.36|351.36|353.38|351.38|353.36|351.36|4
1721902200000|2024-07-25 10:10:00|353.4|351.4|353.31|351.31|353.4|351.4|353.31|351.31|10
1721902210000|2024-07-25 10:10:10|353.29|351.29|353.1|351.1|353.29|351.29|353.1|351.1|9
1721902220000|2024-07-25 10:10:20|353.08|351.08|352.99|350.99|353.08|351.08|352.88|350.88|18
1721902230000|2024-07-25 10:10:30|353.03|351.03|353.11|351.11|353.15|351.15|353|351|15
1721902240000|2024-07-25 10:10:40|353.12|351.12|353.16|351.16|353.17|351.17|353.12|351.12|16
1721902250000|2024-07-25 10:10:50|353.15|351.15|353.09|351.09|353.15|351.15|353.09|351.09|9
1721902260000|2024-07-25 10:11:00|353.04|351.04|353.04|351.04|353.04|351.04|353|351|7
1721902270000|2024-07-25 10:11:10|353.03|351.03|353.02|351.02|353.04|351.04|353.02|351.02|4
1721902280000|2024-07-25 10:11:20|352.98|350.98|352.98|350.98|353.01|351.01|352.97|350.97|9
1721902290000|2024-07-25 10:11:30|352.99|350.99|353.02|351.02|353.05|351.05|352.97|350.97|14
1721902300000|2024-07-25 10:11:40|353.03|351.03|352.96|350.96|353.05|351.05|352.96|350.96|15
1721902310000|2024-07-25 10:11:50|352.97|350.97|352.95|350.95|352.99|350.99|352.92|350.92|18
1721902320000|2024-07-25 10:12:00|352.96|350.96|353.05|351.05|353.06|351.06|352.94|350.94|21
1721902330000|2024-07-25 10:12:10|353.01|351.01|353.02|351.02|353.05|351.05|353.01|351.01|19
1721902340000|2024-07-25 10:12:20|353.05|351.05|352.9|350.9|353.05|351.05|352.9|350.9|12
1721902350000|2024-07-25 10:12:30|352.92|350.92|352.8|350.8|352.93|350.93|352.8|350.8|13
1721902360000|2024-07-25 10:12:40|352.79|350.79|352.85|350.85|352.85|350.85|352.77|350.77|14
1721902370000|2024-07-25 10:12:50|352.82|350.82|352.84|350.84|352.84|350.84|352.82|350.82|6
1721902380000|2024-07-25 10:13:00|352.85|350.85|352.96|350.96|353|351|352.85|350.85|14
1721902390000|2024-07-25 10:13:10|352.95|350.95|352.82|350.82|352.97|350.97|352.82|350.82|17
1721902400000|2024-07-25 10:13:20|352.81|350.81|352.95|350.95|352.96|350.96|352.81|350.81|19
1721902410000|2024-07-25 10:13:30|352.97|350.97|352.95|350.95|352.98|350.98|352.95|350.95|8
1721902420000|2024-07-25 10:13:40|352.94|350.94|352.91|350.91|352.95|350.95|352.91|350.91|14
1721902430000|2024-07-25 10:13:50|352.92|350.92|352.92|350.92|352.93|350.93|352.91|350.91|9
1721902440000|2024-07-25 10:14:00|352.94|350.94|352.93|350.93|352.94|350.94|352.91|350.91|13
1721902450000|2024-07-25 10:14:10|352.91|350.91|352.92|350.92|352.93|350.93|352.88|350.88|12
1721902460000|2024-07-25 10:14:20|352.93|350.93|352.92|350.92|352.93|350.93|352.9|350.9|6
1721902470000|2024-07-25 10:14:30|352.91|350.91|352.81|350.81|352.91|350.91|352.76|350.76|17
1721902480000|2024-07-25 10:14:40|352.76|350.76|352.73|350.73|352.77|350.77|352.71|350.71|14
1721902490000|2024-07-25 10:14:50|352.72|350.72|352.68|350.68|352.72|350.72|352.68|350.68|8
1721902500000|2024-07-25 10:15:00|352.69|350.69|352.7|350.7|352.73|350.73|352.68|350.68|13
1721902510000|2024-07-25 10:15:10|352.67|350.67|352.72|350.72|352.72|350.72|352.66|350.66|3
1721902520000|2024-07-25 10:15:20|352.79|350.79|352.76|350.76|352.79|350.79|352.71|350.71|14
1721902530000|2024-07-25 10:15:30|352.75|350.75|352.66|350.66|352.75|350.75|352.66|350.66|8
1721902570000|2024-07-25 10:16:10|352.68|350.68|352.7|350.7|352.77|350.77|352.66|350.66|7
1721902580000|2024-07-25 10:16:20|352.69|350.69|352.77|350.77|352.78|350.78|352.67|350.67|18
1721902590000|2024-07-25 10:16:30|352.79|350.79|352.95|350.95|352.95|350.95|352.78|350.78|15
1721902600000|2024-07-25 10:16:40|352.96|350.96|353.1|351.1|353.1|351.1|352.96|350.96|7
1721902610000|2024-07-25 10:16:50|353.08|351.08|353.06|351.06|353.1|351.1|353.06|351.06|5
1721902620000|2024-07-25 10:17:00|353.07|351.07|353.09|351.09|353.09|351.09|353.07|351.07|3
1721902630000|2024-07-25 10:17:10|353.06|351.06|352.79|350.79|353.06|351.06|352.76|350.76|14
1721902640000|2024-07-25 10:17:20|352.75|350.75|352.66|350.66|352.75|350.75|352.66|350.66|9
1721902650000|2024-07-25 10:17:30|352.73|350.73|352.82|350.82|352.82|350.82|352.71|350.71|19
1721902660000|2024-07-25 10:17:40|352.8|350.8|352.81|350.81|352.84|350.84|352.69|350.69|22
1721902670000|2024-07-25 10:17:50|352.82|350.82|352.85|350.85|352.91|350.91|352.82|350.82|17
1721902680000|2024-07-25 10:18:00|352.84|350.84|352.92|350.92|352.93|350.93|352.81|350.81|13
1721902690000|2024-07-25 10:18:10|352.93|350.93|353.05|351.05|353.05|351.05|352.93|350.93|17
1721902700000|2024-07-25 10:18:20|353.04|351.04|352.98|350.98|353.04|351.04|352.98|350.98|10
1721902710000|2024-07-25 10:18:30|352.97|350.97|352.96|350.96|352.98|350.98|352.94|350.94|18
1721902720000|2024-07-25 10:18:40|352.97|350.97|353.04|351.04|353.05|351.05|352.97|350.97|16
1721902730000|2024-07-25 10:18:50|353.05|351.05|353.02|351.02|353.06|351.06|353.02|351.02|6
1721902740000|2024-07-25 10:19:00|353|351|352.75|350.75|353.02|351.02|352.75|350.75|22
1721902750000|2024-07-25 10:19:10|352.69|350.69|352.66|350.66|352.69|350.69|352.66|350.66|10
1721902760000|2024-07-25 10:19:20|352.63|350.63|352.63|350.63|352.63|350.63|352.62|350.62|3
1721902770000|2024-07-25 10:19:30|352.62|350.62|352.62|350.62|352.62|350.62|352.62|350.62|1
1721902780000|2024-07-25 10:19:40|352.63|350.63|352.63|350.63|352.63|350.63|352.63|350.63|1
1721902800000|2024-07-25 10:20:00|352.62|350.62|352.66|350.66|352.66|350.66|352.62|350.62|5
1721902820000|2024-07-25 10:20:20|352.76|350.76|352.81|350.81|352.81|350.81|352.76|350.76|9
1721902830000|2024-07-25 10:20:30|352.83|350.83|352.85|350.85|352.86|350.86|352.82|350.82|15
1721902840000|2024-07-25 10:20:40|352.84|350.84|352.82|350.82|352.84|350.84|352.82|350.82|5
1721902850000|2024-07-25 10:20:50|352.8|350.8|352.66|350.66|352.8|350.8|352.66|350.66|10
1721902860000|2024-07-25 10:21:00|352.64|350.64|352.57|350.57|352.64|350.64|352.57|350.57|4
1721902870000|2024-07-25 10:21:10|352.56|350.56|352.38|350.38|352.56|350.56|352.38|350.38|15
1721902880000|2024-07-25 10:21:20|352.37|350.37|352.54|350.54|352.54|350.54|352.37|350.37|11
1721902890000|2024-07-25 10:21:30|352.52|350.52|352.51|350.51|352.52|350.52|352.5|350.5|9
1721902900000|2024-07-25 10:21:40|352.52|350.52|352.52|350.52|352.53|350.53|352.5|350.5|13
1721902910000|2024-07-25 10:21:50|352.53|350.53|352.87|350.87|352.88|350.88|352.53|350.53|22
1721902920000|2024-07-25 10:22:00|352.86|350.86|352.8|350.8|352.86|350.86|352.76|350.76|7
1721902930000|2024-07-25 10:22:10|352.84|350.84|352.89|350.89|352.91|350.91|352.82|350.82|17
1721902940000|2024-07-25 10:22:20|352.87|350.87|352.74|350.74|352.9|350.9|352.73|350.73|14
1721902950000|2024-07-25 10:22:30|352.76|350.76|352.67|350.67|352.76|350.76|352.66|350.66|17
1721902960000|2024-07-25 10:22:40|352.68|350.68|352.69|350.69|352.74|350.74|352.67|350.67|12
1721902970000|2024-07-25 10:22:50|352.71|350.71|352.65|350.65|352.71|350.71|352.65|350.65|9
1721902980000|2024-07-25 10:23:00|352.54|350.54|352.33|350.33|352.54|350.54|352.33|350.33|16
1721902990000|2024-07-25 10:23:10|352.32|350.32|352.08|350.08|352.32|350.32|352.06|350.06|17
1721903000000|2024-07-25 10:23:20|352.06|350.06|352.2|350.2|352.21|350.21|352.06|350.06|15
1721903010000|2024-07-25 10:23:30|352.17|350.17|351.97|349.97|352.18|350.18|351.97|349.97|15
1721903020000|2024-07-25 10:23:40|351.96|349.96|352.09|350.09|352.09|350.09|351.91|349.91|19
1721903030000|2024-07-25 10:23:50|352.11|350.11|352.05|350.05|352.14|350.14|352.04|350.04|21
1721903040000|2024-07-25 10:24:00|352.06|350.06|352|350|352.1|350.1|351.95|349.95|9
1721903050000|2024-07-25 10:24:10|351.96|349.96|352.1|350.1|352.11|350.11|351.95|349.95|16
1721903060000|2024-07-25 10:24:20|352.11|350.11|352.1|350.1|352.22|350.22|352.09|350.09|15
1721903070000|2024-07-25 10:24:30|352.11|350.11|352.05|350.05|352.15|350.15|352.05|350.05|12
1721903080000|2024-07-25 10:24:40|352.04|350.04|352.04|350.04|352.08|350.08|352.02|350.02|17
1721903090000|2024-07-25 10:24:50|352.05|350.05|352.04|350.04|352.06|350.06|352.04|350.04|9
1721903100000|2024-07-25 10:25:00|352.03|350.03|351.94|349.94|352.03|350.03|351.94|349.94|11
1721903110000|2024-07-25 10:25:10|351.93|349.93|351.75|349.75|351.93|349.93|351.75|349.75|8
1721903120000|2024-07-25 10:25:20|351.74|349.74|351.86|349.86|351.92|349.92|351.74|349.74|13
1721903130000|2024-07-25 10:25:30|351.87|349.87|351.75|349.75|351.87|349.87|351.75|349.75|21
1721903140000|2024-07-25 10:25:40|351.76|349.76|351.87|349.87|351.87|349.87|351.76|349.76|20
1721903150000|2024-07-25 10:25:50|351.86|349.86|351.66|349.66|351.86|349.86|351.66|349.66|15
1721903160000|2024-07-25 10:26:00|351.64|349.64|351.92|349.92|351.92|349.92|351.64|349.64|16
1721903170000|2024-07-25 10:26:10|351.87|349.87|351.9|349.9|351.95|349.95|351.87|349.87|11
1721903180000|2024-07-25 10:26:20|351.83|349.83|351.83|349.83|351.87|349.87|351.75|349.75|21
1721903190000|2024-07-25 10:26:30|351.84|349.84|351.78|349.78|351.84|349.84|351.77|349.77|12
1721903200000|2024-07-25 10:26:40|351.76|349.76|351.57|349.57|351.76|349.76|351.57|349.57|11
1721903210000|2024-07-25 10:26:50|351.37|349.37|351.57|349.57|351.58|349.58|351.35|349.35|28
1721903220000|2024-07-25 10:27:00|351.58|349.58|351.82|349.82|351.83|349.83|351.56|349.56|24
1721903230000|2024-07-25 10:27:10|351.85|349.85|351.9|349.9|351.9|349.9|351.79|349.79|17
1721903240000|2024-07-25 10:27:20|352.09|350.09|352.14|350.14|352.15|350.15|352.04|350.04|15
1721903250000|2024-07-25 10:27:30|352.12|350.12|352.17|350.17|352.18|350.18|352.07|350.07|21
1721903260000|2024-07-25 10:27:40|352.16|350.16|352|350|352.16|350.16|351.98|349.98|9
1721903270000|2024-07-25 10:27:50|352.01|350.01|351.96|349.96|352.01|350.01|351.89|349.89|11
1721903280000|2024-07-25 10:28:00|351.95|349.95|352.12|350.12|352.15|350.15|351.95|349.95|25
1721903290000|2024-07-25 10:28:10|352.1|350.1|352.1|350.1|352.1|350.1|352|350|11
1721903300000|2024-07-25 10:28:20|352.15|350.15|352.22|350.22|352.22|350.22|352.15|350.15|10
1721903310000|2024-07-25 10:28:30|352.21|350.21|352.2|350.2|352.21|350.21|352.2|350.2|6
1721903320000|2024-07-25 10:28:40|352.21|350.21|352.22|350.22|352.22|350.22|352.2|350.2|5
1721903330000|2024-07-25 10:28:50|352.21|350.21|352.24|350.24|352.24|350.24|352.21|350.21|4
1721903340000|2024-07-25 10:29:00|352.25|350.25|352.28|350.28|352.28|350.28|352.25|350.25|4
1721903360000|2024-07-25 10:29:20|352.34|350.34|352.38|350.38|352.38|350.38|352.34|350.34|2
1721903370000|2024-07-25 10:29:30|352.33|350.33|352.25|350.25|352.33|350.33|352.25|350.25|4
1721903380000|2024-07-25 10:29:40|352.19|350.19|352.13|350.13|352.2|350.2|352.13|350.13|3
1721903390000|2024-07-25 10:29:50|352.11|350.11|352.15|350.15|352.18|350.18|352.1|350.1|10
1721903400000|2024-07-25 10:30:00|352.16|350.16|352.29|350.29|352.29|350.29|352.16|350.16|9
1721903410000|2024-07-25 10:30:10|352.21|350.21|352.29|350.29|352.29|350.29|352.2|350.2|6
1721903420000|2024-07-25 10:30:20|352.19|350.19|352.23|350.23|352.29|350.29|352.19|350.19|11
1721903430000|2024-07-25 10:30:30|352.11|350.11|352.06|350.06|352.12|350.12|352.05|350.05|13
1721903440000|2024-07-25 10:30:40|352.05|350.05|351.92|349.92|352.05|350.05|351.92|349.92|4
1721903450000|2024-07-25 10:30:50|351.89|349.89|351.98|349.98|352.11|350.11|351.89|349.89|20
1721903460000|2024-07-25 10:31:00|351.95|349.95|352.08|350.08|352.08|350.08|351.92|349.92|13
1721903470000|2024-07-25 10:31:10|352.09|350.09|351.88|349.88|352.09|350.09|351.88|349.88|14
1721903480000|2024-07-25 10:31:20|351.87|349.87|351.7|349.7|351.87|349.87|351.67|349.67|13
1721903490000|2024-07-25 10:31:30|351.69|349.69|351.61|349.61|351.69|349.69|351.61|349.61|6
1721903500000|2024-07-25 10:31:40|351.58|349.58|351.61|349.61|351.65|349.65|351.58|349.58|13
1721903510000|2024-07-25 10:31:50|351.63|349.63|351.5|349.5|351.7|349.7|351.5|349.5|18
1721903520000|2024-07-25 10:32:00|351.49|349.49|351.82|349.82|351.82|349.82|351.49|349.49|17
1721903530000|2024-07-25 10:32:10|351.85|349.85|351.91|349.91|351.92|349.92|351.75|349.75|17
1721903540000|2024-07-25 10:32:20|351.86|349.86|351.87|349.87|351.95|349.95|351.86|349.86|17
1721903550000|2024-07-25 10:32:30|351.86|349.86|351.66|349.66|351.86|349.86|351.66|349.66|15
1721903560000|2024-07-25 10:32:40|351.65|349.65|351.64|349.64|351.79|349.79|351.63|349.63|15
1721903570000|2024-07-25 10:32:50|351.63|349.63|351.75|349.75|351.75|349.75|351.61|349.61|17
1721903580000|2024-07-25 10:33:00|351.77|349.77|351.88|349.88|351.95|349.95|351.77|349.77|19
1721903590000|2024-07-25 10:33:10|351.89|349.89|351.63|349.63|351.89|349.89|351.56|349.56|19
1721903600000|2024-07-25 10:33:20|351.7|349.7|351.79|349.79|351.81|349.81|351.67|349.67|17
1721903610000|2024-07-25 10:33:30|351.81|349.81|351.86|349.86|351.88|349.88|351.8|349.8|12
1721903620000|2024-07-25 10:33:40|351.85|349.85|351.86|349.86|351.89|349.89|351.83|349.83|15
1721903630000|2024-07-25 10:33:50|351.84|349.84|351.81|349.81|351.91|349.91|351.8|349.8|16
1721903640000|2024-07-25 10:34:00|351.84|349.84|352.16|350.16|352.17|350.17|351.84|349.84|23
1721903650000|2024-07-25 10:34:10|352.07|350.07|351.92|349.92|352.14|350.14|351.87|349.87|19
1721903660000|2024-07-25 10:34:20|351.91|349.91|351.93|349.93|352.03|350.03|351.91|349.91|27
1721903670000|2024-07-25 10:34:30|351.96|349.96|351.98|349.98|352.01|350.01|351.95|349.95|10
1721903680000|2024-07-25 10:34:40|351.99|349.99|351.94|349.94|352.01|350.01|351.94|349.94|10
1721903690000|2024-07-25 10:34:50|351.95|349.95|351.9|349.9|351.97|349.97|351.89|349.89|15
1721903700000|2024-07-25 10:35:00|351.91|349.91|351.87|349.87|352.04|350.04|351.83|349.83|20
1721903710000|2024-07-25 10:35:10|351.89|349.89|351.85|349.85|351.97|349.97|351.84|349.84|15
1721903720000|2024-07-25 10:35:20|351.86|349.86|351.9|349.9|351.9|349.9|351.85|349.85|12
1721903730000|2024-07-25 10:35:30|352|350|352.07|350.07|352.16|350.16|352|350|15
1721903740000|2024-07-25 10:35:40|352.08|350.08|351.99|349.99|352.09|350.09|351.99|349.99|6
1721903750000|2024-07-25 10:35:50|351.95|349.95|351.84|349.84|351.95|349.95|351.74|349.74|16
1721903760000|2024-07-25 10:36:00|351.93|349.93|351.92|349.92|351.94|349.94|351.86|349.86|18
1721903770000|2024-07-25 10:36:10|351.93|349.93|351.94|349.94|351.95|349.95|351.93|349.93|16
1721903780000|2024-07-25 10:36:20|351.95|349.95|352.18|350.18|352.19|350.19|351.95|349.95|15
1721903790000|2024-07-25 10:36:30|352.16|350.16|352.12|350.12|352.18|350.18|352.05|350.05|22
1721903800000|2024-07-25 10:36:40|352.1|350.1|352.05|350.05|352.1|350.1|351.95|349.95|17
1721903810000|2024-07-25 10:36:50|352.06|350.06|352.04|350.04|352.1|350.1|352|350|17
1721903820000|2024-07-25 10:37:00|352.03|350.03|352.11|350.11|352.11|350.11|351.97|349.97|22
1721903830000|2024-07-25 10:37:10|352.16|350.16|351.95|349.95|352.16|350.16|351.93|349.93|14
1721903840000|2024-07-25 10:37:20|351.97|349.97|352.24|350.24|352.24|350.24|351.94|349.94|25
1721903850000|2024-07-25 10:37:30|352.25|350.25|352.19|350.19|352.29|350.29|352.19|350.19|15
1721903860000|2024-07-25 10:37:40|352.21|350.21|352.17|350.17|352.24|350.24|352.14|350.14|21
1721903870000|2024-07-25 10:37:50|352.18|350.18|352.26|350.26|352.27|350.27|352.17|350.17|20
1721903880000|2024-07-25 10:38:00|352.25|350.25|351.89|349.89|352.25|350.25|351.89|349.89|18
1721903890000|2024-07-25 10:38:10|351.84|349.84|351.91|349.91|351.91|349.91|351.76|349.76|20
1721903900000|2024-07-25 10:38:20|351.87|349.87|351.82|349.82|351.98|349.98|351.82|349.82|27
1721903910000|2024-07-25 10:38:30|351.88|349.88|351.68|349.68|351.88|349.88|351.66|349.66|17
1721903920000|2024-07-25 10:38:40|351.73|349.73|351.72|349.72|351.81|349.81|351.72|349.72|13
1721903930000|2024-07-25 10:38:50|351.68|349.68|351.77|349.77|351.78|349.78|351.66|349.66|20
1721903940000|2024-07-25 10:39:00|351.79|349.79|351.83|349.83|351.87|349.87|351.79|349.79|20
1721903950000|2024-07-25 10:39:10|351.84|349.84|351.87|349.87|351.93|349.93|351.82|349.82|19
1721903960000|2024-07-25 10:39:20|351.85|349.85|351.91|349.91|351.91|349.91|351.78|349.78|20
1721903970000|2024-07-25 10:39:30|351.92|349.92|352.03|350.03|352.08|350.08|351.92|349.92|16
1721903980000|2024-07-25 10:39:40|352.01|350.01|352.01|350.01|352.04|350.04|352.01|350.01|8
1721903990000|2024-07-25 10:39:50|352|350|352.02|350.02|352.02|350.02|351.98|349.98|12
1721904000000|2024-07-25 10:40:00|352.09|350.09|352.2|350.2|352.22|350.22|352.09|350.09|9
1721904010000|2024-07-25 10:40:10|352.19|350.19|352.27|350.27|352.28|350.28|352.14|350.14|22
1721904020000|2024-07-25 10:40:20|352.25|350.25|352.29|350.29|352.3|350.3|352.23|350.23|15
1721904030000|2024-07-25 10:40:30|352.28|350.28|352.32|350.32|352.37|350.37|352.28|350.28|15
1721904040000|2024-07-25 10:40:40|352.34|350.34|352.2|350.2|352.34|350.34|352.2|350.2|13
1721904050000|2024-07-25 10:40:50|352.21|350.21|352.3|350.3|352.3|350.3|352.2|350.2|18
1721904060000|2024-07-25 10:41:00|352.28|350.28|352.25|350.25|352.28|350.28|352.2|350.2|19
1721904070000|2024-07-25 10:41:10|352.24|350.24|352.04|350.04|352.24|350.24|352.04|350.04|14
1721904080000|2024-07-25 10:41:20|352.07|350.07|352.1|350.1|352.13|350.13|352.04|350.04|16
1721904090000|2024-07-25 10:41:30|352.08|350.08|352.04|350.04|352.08|350.08|352.04|350.04|5
1721904100000|2024-07-25 10:41:40|352.05|350.05|352.11|350.11|352.11|350.11|352.04|350.04|9
1721904110000|2024-07-25 10:41:50|352.08|350.08|352.07|350.07|352.1|350.1|352.05|350.05|13
1721904120000|2024-07-25 10:42:00|352.04|350.04|352.04|350.04|352.07|350.07|352.04|350.04|14
1721904130000|2024-07-25 10:42:10|352.05|350.05|351.82|349.82|352.06|350.06|351.82|349.82|18
1721904140000|2024-07-25 10:42:20|351.79|349.79|351.7|349.7|351.79|349.79|351.68|349.68|10
1721904150000|2024-07-25 10:42:30|351.67|349.67|351.71|349.71|351.71|349.71|351.63|349.63|20
1721904160000|2024-07-25 10:42:40|351.69|349.69|351.62|349.62|351.69|349.69|351.62|349.62|19
1721904170000|2024-07-25 10:42:50|351.61|349.61|351.65|349.65|351.7|349.7|351.6|349.6|21
1721904180000|2024-07-25 10:43:00|351.64|349.64|351.58|349.58|351.66|349.66|351.58|349.58|16
1721904190000|2024-07-25 10:43:10|351.56|349.56|351.31|349.31|351.56|349.56|351.31|349.31|16
1721904200000|2024-07-25 10:43:20|351.33|349.33|351.48|349.48|351.48|349.48|351.25|349.25|22
1721904210000|2024-07-25 10:43:30|351.49|349.49|351.58|349.58|351.62|349.62|351.49|349.49|21
1721904220000|2024-07-25 10:43:40|351.6|349.6|351.64|349.64|351.67|349.67|351.57|349.57|15
1721904230000|2024-07-25 10:43:50|351.65|349.65|351.65|349.65|351.68|349.68|351.6|349.6|12
1721904240000|2024-07-25 10:44:00|351.64|349.64|351.59|349.59|351.66|349.66|351.56|349.56|19
1721904250000|2024-07-25 10:44:10|351.63|349.63|351.49|349.49|351.67|349.67|351.44|349.44|19
1721904260000|2024-07-25 10:44:20|351.48|349.48|351.45|349.45|351.48|349.48|351.38|349.38|21
1721904270000|2024-07-25 10:44:30|351.46|349.46|351.38|349.38|351.47|349.47|351.37|349.37|15
1721904280000|2024-07-25 10:44:40|351.39|349.39|351.31|349.31|351.4|349.4|351.29|349.29|12
1721904290000|2024-07-25 10:44:50|351.33|349.33|351.33|349.33|351.37|349.37|351.29|349.29|21
1721904300000|2024-07-25 10:45:00|351.36|349.36|351.41|349.41|351.43|349.43|351.26|349.26|28
1721904310000|2024-07-25 10:45:10|351.46|349.46|351.55|349.55|351.56|349.56|351.46|349.46|21
1721904320000|2024-07-25 10:45:20|351.54|349.54|351.55|349.55|351.59|349.59|351.51|349.51|15
1721904330000|2024-07-25 10:45:30|351.54|349.54|351.7|349.7|351.7|349.7|351.54|349.54|21
1721904340000|2024-07-25 10:45:40|351.69|349.69|351.79|349.79|351.79|349.79|351.66|349.66|16
1721904350000|2024-07-25 10:45:50|351.8|349.8|351.99|349.99|351.99|349.99|351.8|349.8|16
1721904360000|2024-07-25 10:46:00|351.98|349.98|352.05|350.05|352.07|350.07|351.98|349.98|19
1721904370000|2024-07-25 10:46:10|352.04|350.04|351.94|349.94|352.05|350.05|351.87|349.87|15
1721904380000|2024-07-25 10:46:20|352|350|352.12|350.12|352.12|350.12|352|350|6
1721904390000|2024-07-25 10:46:30|352.1|350.1|352.09|350.09|352.11|350.11|352.09|350.09|13
1721904400000|2024-07-25 10:46:40|352.07|350.07|352.04|350.04|352.18|350.18|352.04|350.04|20
1721904410000|2024-07-25 10:46:50|352.03|350.03|351.77|349.77|352.03|350.03|351.74|349.74|22
1721904420000|2024-07-25 10:47:00|351.78|349.78|351.74|349.74|351.82|349.82|351.68|349.68|17
1721904430000|2024-07-25 10:47:10|351.76|349.76|351.6|349.6|351.76|349.76|351.59|349.59|14
1721904440000|2024-07-25 10:47:20|351.64|349.64|351.68|349.68|351.69|349.69|351.57|349.57|14
1721904450000|2024-07-25 10:47:30|351.7|349.7|351.63|349.63|351.79|349.79|351.63|349.63|17
1721904460000|2024-07-25 10:47:40|351.65|349.65|351.74|349.74|351.78|349.78|351.65|349.65|16
1721904470000|2024-07-25 10:47:50|351.75|349.75|351.75|349.75|351.78|349.78|351.74|349.74|16
1721904480000|2024-07-25 10:48:00|351.73|349.73|351.62|349.62|351.75|349.75|351.62|349.62|11
1721904490000|2024-07-25 10:48:10|351.63|349.63|351.59|349.59|351.63|349.63|351.56|349.56|9
1721904500000|2024-07-25 10:48:20|351.57|349.57|351.56|349.56|351.59|349.59|351.56|349.56|5
1721904510000|2024-07-25 10:48:30|351.55|349.55|351.28|349.28|351.55|349.55|351.26|349.26|16
1721904520000|2024-07-25 10:48:40|351.26|349.26|351.27|349.27|351.3|349.3|351.22|349.22|12
1721904530000|2024-07-25 10:48:50|351.26|349.26|351.22|349.22|351.28|349.28|351.22|349.22|9
1721904540000|2024-07-25 10:49:00|351.28|349.28|351.39|349.39|351.4|349.4|351.28|349.28|14
1721904550000|2024-07-25 10:49:10|351.41|349.41|351.48|349.48|351.49|349.49|351.4|349.4|13
1721904560000|2024-07-25 10:49:20|351.47|349.47|351.44|349.44|351.48|349.48|351.42|349.42|16
1721904570000|2024-07-25 10:49:30|351.45|349.45|351.38|349.38|351.47|349.47|351.34|349.34|15
1721904580000|2024-07-25 10:49:40|351.39|349.39|351.48|349.48|351.5|349.5|351.39|349.39|11
1721904590000|2024-07-25 10:49:50|351.42|349.42|351.39|349.39|351.42|349.42|351.37|349.37|9
1721904600000|2024-07-25 10:50:00|351.44|349.44|351.47|349.47|351.49|349.49|351.42|349.42|12
1721904610000|2024-07-25 10:50:10|351.45|349.45|351.55|349.55|351.55|349.55|351.45|349.45|12
1721904620000|2024-07-25 10:50:20|351.56|349.56|351.61|349.61|351.61|349.61|351.55|349.55|12
1721904630000|2024-07-25 10:50:30|351.62|349.62|351.69|349.69|351.75|349.75|351.62|349.62|13
1721904640000|2024-07-25 10:50:40|351.7|349.7|351.71|349.71|351.76|349.76|351.7|349.7|10
1721904650000|2024-07-25 10:50:50|351.72|349.72|351.88|349.88|351.89|349.89|351.72|349.72|10
1721904660000|2024-07-25 10:51:00|351.86|349.86|351.76|349.76|351.86|349.86|351.73|349.73|13
1721904670000|2024-07-25 10:51:10|351.78|349.78|351.73|349.73|351.78|349.78|351.71|349.71|13
1721904680000|2024-07-25 10:51:20|351.74|349.74|351.76|349.76|351.77|349.77|351.7|349.7|16
1721904690000|2024-07-25 10:51:30|351.75|349.75|351.78|349.78|351.78|349.78|351.74|349.74|13
1721904700000|2024-07-25 10:51:40|351.83|349.83|351.85|349.85|351.87|349.87|351.82|349.82|8
1721904710000|2024-07-25 10:51:50|351.84|349.84|351.91|349.91|351.91|349.91|351.83|349.83|10
1721904720000|2024-07-25 10:52:00|351.92|349.92|351.88|349.88|351.95|349.95|351.88|349.88|11
1721904730000|2024-07-25 10:52:10|351.87|349.87|351.91|349.91|351.93|349.93|351.82|349.82|11
1721904740000|2024-07-25 10:52:20|351.92|349.92|352.03|350.03|352.04|350.04|351.92|349.92|19
1721904750000|2024-07-25 10:52:30|352.04|350.04|352.1|350.1|352.1|350.1|351.99|349.99|13
1721904760000|2024-07-25 10:52:40|352.11|350.11|352.09|350.09|352.11|350.11|352.04|350.04|9
1721904770000|2024-07-25 10:52:50|352.1|350.1|352.1|350.1|352.14|350.14|352.08|350.08|14
1721904780000|2024-07-25 10:53:00|352.06|350.06|351.9|349.9|352.06|350.06|351.89|349.89|13
1721904790000|2024-07-25 10:53:10|351.91|349.91|351.91|349.91|351.94|349.94|351.89|349.89|10
1721904800000|2024-07-25 10:53:20|351.9|349.9|351.94|349.94|351.94|349.94|351.9|349.9|9
1721904810000|2024-07-25 10:53:30|351.95|349.95|351.95|349.95|352|350|351.95|349.95|14
1721904820000|2024-07-25 10:53:40|351.96|349.96|351.97|349.97|352|350|351.93|349.93|18
1721904830000|2024-07-25 10:53:50|351.98|349.98|352|350|352.01|350.01|351.95|349.95|12
1721904840000|2024-07-25 10:54:00|351.99|349.99|351.99|349.99|352.04|350.04|351.96|349.96|11
1721904850000|2024-07-25 10:54:10|352.04|350.04|352.04|350.04|352.05|350.05|352.02|350.02|6
1721904860000|2024-07-25 10:54:20|352.06|350.06|352.07|350.07|352.13|350.13|352.05|350.05|18
1721904870000|2024-07-25 10:54:30|352.06|350.06|352.18|350.18|352.19|350.19|352.06|350.06|15
1721904880000|2024-07-25 10:54:40|352.19|350.19|352.15|350.15|352.2|350.2|352.14|350.14|11
1721904890000|2024-07-25 10:54:50|352.13|350.13|352.23|350.23|352.26|350.26|352.13|350.13|9
1721904900000|2024-07-25 10:55:00|352.26|350.26|352.36|350.36|352.38|350.38|352.26|350.26|15
1721904910000|2024-07-25 10:55:10|352.37|350.37|352.31|350.31|352.38|350.38|352.27|350.27|20
1721904920000|2024-07-25 10:55:20|352.28|350.28|352.4|350.4|352.4|350.4|352.28|350.28|16
1721904930000|2024-07-25 10:55:30|352.42|350.42|352.42|350.42|352.43|350.43|352.39|350.39|6
1721904950000|2024-07-25 10:55:50|352.43|350.43|352.43|350.43|352.43|350.43|352.39|350.39|10
1721904960000|2024-07-25 10:56:00|352.41|350.41|352.4|350.4|352.41|350.41|352.37|350.37|9
1721904970000|2024-07-25 10:56:10|352.41|350.41|352.38|350.38|352.49|350.49|352.38|350.38|10
1721904980000|2024-07-25 10:56:20|352.42|350.42|352.45|350.45|352.45|350.45|352.4|350.4|9
1721904990000|2024-07-25 10:56:30|352.46|350.46|352.51|350.51|352.51|350.51|352.44|350.44|13
1721905000000|2024-07-25 10:56:40|352.5|350.5|352.46|350.46|352.51|350.51|352.46|350.46|7
1721905010000|2024-07-25 10:56:50|352.45|350.45|352.47|350.47|352.47|350.47|352.45|350.45|6
1721905020000|2024-07-25 10:57:00|352.46|350.46|352.39|350.39|352.46|350.46|352.38|350.38|9
1721905030000|2024-07-25 10:57:10|352.37|350.37|352.45|350.45|352.46|350.46|352.37|350.37|13
1721905040000|2024-07-25 10:57:20|352.46|350.46|352.56|350.56|352.57|350.57|352.46|350.46|11
1721905050000|2024-07-25 10:57:30|352.55|350.55|352.54|350.54|352.55|350.55|352.5|350.5|16
1721905060000|2024-07-25 10:57:40|352.56|350.56|352.52|350.52|352.56|350.56|352.49|350.49|12
1721905070000|2024-07-25 10:57:50|352.51|350.51|352.49|350.49|352.51|350.51|352.49|350.49|9
1721905080000|2024-07-25 10:58:00|352.48|350.48|352.48|350.48|352.5|350.5|352.44|350.44|10
1721905090000|2024-07-25 10:58:10|352.49|350.49|352.47|350.47|352.49|350.49|352.47|350.47|3
1721905100000|2024-07-25 10:58:20|352.48|350.48|352.41|350.41|352.48|350.48|352.41|350.41|6
1721905110000|2024-07-25 10:58:30|352.37|350.37|352.54|350.54|352.56|350.56|352.37|350.37|18
1721905120000|2024-07-25 10:58:40|352.53|350.53|352.55|350.55|352.58|350.58|352.52|350.52|10
1721905130000|2024-07-25 10:58:50|352.56|350.56|352.45|350.45|352.56|350.56|352.44|350.44|7
1721905140000|2024-07-25 10:59:00|352.44|350.44|352.41|350.41|352.47|350.47|352.41|350.41|18
1721905150000|2024-07-25 10:59:10|352.4|350.4|352.4|350.4|352.4|350.4|352.37|350.37|10
1721905160000|2024-07-25 10:59:20|352.41|350.41|352.45|350.45|352.47|350.47|352.41|350.41|10
1721905170000|2024-07-25 10:59:30|352.46|350.46|352.45|350.45|352.46|350.46|352.44|350.44|5
1721905180000|2024-07-25 10:59:40|352.44|350.44|352.5|350.5|352.54|350.54|352.43|350.43|15
1721905190000|2024-07-25 10:59:50|352.51|350.51|352.5|350.5|352.51|350.51|352.45|350.45|9
1721905200000|2024-07-25 11:00:00|352.52|350.52|352.5|350.5|352.55|350.55|352.45|350.45|15
1721905210000|2024-07-25 11:00:10|352.49|350.49|352.52|350.52|352.57|350.57|352.46|350.46|17
1721905220000|2024-07-25 11:00:20|352.54|350.54|352.64|350.64|352.64|350.64|352.51|350.51|17
1721905230000|2024-07-25 11:00:30|352.62|350.62|352.61|350.61|352.67|350.67|352.61|350.61|6
1721905240000|2024-07-25 11:00:40|352.6|350.6|352.63|350.63|352.63|350.63|352.6|350.6|12
1721905250000|2024-07-25 11:00:50|352.62|350.62|352.66|350.66|352.66|350.66|352.62|350.62|6
1721905260000|2024-07-25 11:01:00|352.63|350.63|352.69|350.69|352.69|350.69|352.56|350.56|14
1721905280000|2024-07-25 11:01:20|352.68|350.68|352.69|350.69|352.69|350.69|352.68|350.68|2
1721905290000|2024-07-25 11:01:30|352.7|350.7|352.7|350.7|352.7|350.7|352.7|350.7|1
1721905300000|2024-07-25 11:01:40|352.69|350.69|352.61|350.61|352.69|350.69|352.61|350.61|3
1721905310000|2024-07-25 11:01:50|352.59|350.59|352.55|350.55|352.59|350.59|352.55|350.55|2
1721905320000|2024-07-25 11:02:00|352.54|350.54|352.49|350.49|352.62|350.62|352.49|350.49|13
1721905330000|2024-07-25 11:02:10|352.5|350.5|352.41|350.41|352.5|350.5|352.41|350.41|15
1721905340000|2024-07-25 11:02:20|352.42|350.42|352.46|350.46|352.47|350.47|352.34|350.34|19
1721905350000|2024-07-25 11:02:30|352.44|350.44|352.48|350.48|352.48|350.48|352.43|350.43|16
1721905360000|2024-07-25 11:02:40|352.46|350.46|352.45|350.45|352.47|350.47|352.44|350.44|6
1721905370000|2024-07-25 11:02:50|352.43|350.43|352.29|350.29|352.43|350.43|352.28|350.28|8
1721905380000|2024-07-25 11:03:00|352.28|350.28|352.17|350.17|352.28|350.28|352.11|350.11|16
1721905390000|2024-07-25 11:03:10|352.16|350.16|352.45|350.45|352.45|350.45|352.16|350.16|20
1721905400000|2024-07-25 11:03:20|352.47|350.47|352.55|350.55|352.58|350.58|352.47|350.47|22
1721905410000|2024-07-25 11:03:30|352.58|350.58|352.57|350.57|352.58|350.58|352.57|350.57|4
1721905420000|2024-07-25 11:03:40|352.56|350.56|352.57|350.57|352.66|350.66|352.56|350.56|13
1721905430000|2024-07-25 11:03:50|352.58|350.58|352.65|350.65|352.68|350.68|352.58|350.58|20
1721905440000|2024-07-25 11:04:00|352.66|350.66|352.65|350.65|352.69|350.69|352.65|350.65|11
1721905450000|2024-07-25 11:04:10|352.64|350.64|352.69|350.69|352.69|350.69|352.63|350.63|7
1721905460000|2024-07-25 11:04:20|352.7|350.7|352.7|350.7|352.7|350.7|352.69|350.69|3
1721905470000|2024-07-25 11:04:30|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|1
1721905480000|2024-07-25 11:04:40|352.67|350.67|352.69|350.69|352.69|350.69|352.67|350.67|5
1721905490000|2024-07-25 11:04:50|352.7|350.7|352.73|350.73|352.73|350.73|352.69|350.69|7
1721905500000|2024-07-25 11:05:00|352.74|350.74|352.73|350.73|352.74|350.74|352.69|350.69|8
1721905510000|2024-07-25 11:05:10|352.74|350.74|352.71|350.71|352.75|350.75|352.71|350.71|3
1721905530000|2024-07-25 11:05:30|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|1
1721905550000|2024-07-25 11:05:50|352.66|350.66|352.66|350.66|352.66|350.66|352.66|350.66|1
1721905560000|2024-07-25 11:06:00|352.67|350.67|352.69|350.69|352.69|350.69|352.67|350.67|3
1721905570000|2024-07-25 11:06:10|352.68|350.68|352.69|350.69|352.69|350.69|352.68|350.68|2
1721905580000|2024-07-25 11:06:20|352.7|350.7|352.7|350.7|352.7|350.7|352.7|350.7|1
1721905590000|2024-07-25 11:06:30|352.71|350.71|352.71|350.71|352.71|350.71|352.71|350.71|1
1721905600000|2024-07-25 11:06:40|352.73|350.73|353.04|351.04|353.04|351.04|352.73|350.73|14
1721905610000|2024-07-25 11:06:50|353.02|351.02|353.04|351.04|353.04|351.04|353|351|7
1721905630000|2024-07-25 11:07:10|353.05|351.05|353.06|351.06|353.06|351.06|353.04|351.04|3
1721905640000|2024-07-25 11:07:20|353.04|351.04|353.04|351.04|353.04|351.04|353.04|351.04|1
1721905720000|2024-07-25 11:08:40|353.05|351.05|353.05|351.05|353.05|351.05|353.05|351.05|1
1721905730000|2024-07-25 11:08:50|353.04|351.04|353.04|351.04|353.04|351.04|353.04|351.04|1
1721905750000|2024-07-25 11:09:10|353.06|351.06|353.04|351.04|353.06|351.06|353.04|351.04|2
1721905770000|2024-07-25 11:09:30|353.05|351.05|353.05|351.05|353.05|351.05|353.05|351.05|1
1721905780000|2024-07-25 11:09:40|353.06|351.06|353.06|351.06|353.06|351.06|353.06|351.06|1
1721905790000|2024-07-25 11:09:50|353.05|351.05|353.06|351.06|353.06|351.06|353.05|351.05|2
1721905800000|2024-07-25 11:10:00|353.04|351.04|353.03|351.03|353.04|351.04|353.03|351.03|2
1721905810000|2024-07-25 11:10:10|352.99|350.99|352.99|350.99|352.99|350.99|352.99|350.99|1
1721905820000|2024-07-25 11:10:20|353|351|353.04|351.04|353.04|351.04|353|351|3
1721905840000|2024-07-25 11:10:40|352.99|350.99|353.01|351.01|353.01|351.01|352.99|350.99|3
1721905860000|2024-07-25 11:11:00|353|351|353.01|351.01|353.01|351.01|353|351|2
1721905870000|2024-07-25 11:11:10|352.99|350.99|352.99|350.99|352.99|350.99|352.99|350.99|1
1721905880000|2024-07-25 11:11:20|353|351|353.18|351.18|353.18|351.18|353|351|5
1721905930000|2024-07-25 11:12:10|353.19|351.19|353.39|351.39|353.39|351.39|353.19|351.19|11
1721905940000|2024-07-25 11:12:20|353.42|351.42|353.6|351.6|353.6|351.6|353.42|351.42|3
1721905950000|2024-07-25 11:12:30|353.61|351.61|353.7|351.7|353.7|351.7|353.59|351.59|13
1721905960000|2024-07-25 11:12:40|353.71|351.71|353.7|351.7|353.71|351.71|353.68|351.68|8
1721905970000|2024-07-25 11:12:50|353.69|351.69|353.68|351.68|353.69|351.69|353.68|351.68|2
1721905980000|2024-07-25 11:13:00|353.72|351.72|353.82|351.82|353.82|351.82|353.72|351.72|3
1721905990000|2024-07-25 11:13:10|353.79|351.79|353.87|351.87|353.87|351.87|353.79|351.79|8
1721906000000|2024-07-25 11:13:20|353.86|351.86|353.85|351.85|353.86|351.86|353.84|351.84|7
1721906010000|2024-07-25 11:13:30|353.84|351.84|353.84|351.84|353.84|351.84|353.82|351.82|5
1721906020000|2024-07-25 11:13:40|353.83|351.83|353.83|351.83|353.83|351.83|353.83|351.83|1
1721906030000|2024-07-25 11:13:50|353.84|351.84|353.8|351.8|353.85|351.85|353.8|351.8|7
1721906040000|2024-07-25 11:14:00|353.71|351.71|353.71|351.71|353.73|351.73|353.69|351.69|9
1721906050000|2024-07-25 11:14:10|353.72|351.72|353.85|351.85|353.86|351.86|353.72|351.72|16
1721906060000|2024-07-25 11:14:20|353.84|351.84|353.86|351.86|353.86|351.86|353.84|351.84|7
1721906070000|2024-07-25 11:14:30|353.85|351.85|353.88|351.88|353.88|351.88|353.85|351.85|12
1721906080000|2024-07-25 11:14:40|353.87|351.87|353.86|351.86|353.87|351.87|353.86|351.86|2
1721906100000|2024-07-25 11:15:00|353.81|351.81|353.75|351.75|353.84|351.84|353.75|351.75|6
1721906110000|2024-07-25 11:15:10|353.76|351.76|353.78|351.78|353.81|351.81|353.75|351.75|15
1721906120000|2024-07-25 11:15:20|353.76|351.76|353.77|351.77|353.77|351.77|353.75|351.75|7
1721906130000|2024-07-25 11:15:30|353.76|351.76|353.75|351.75|353.77|351.77|353.75|351.75|6
1721906140000|2024-07-25 11:15:40|353.73|351.73|353.88|351.88|353.88|351.88|353.73|351.73|12
1721906150000|2024-07-25 11:15:50|353.89|351.89|353.9|351.9|353.92|351.92|353.88|351.88|6
1721906160000|2024-07-25 11:16:00|353.89|351.89|353.88|351.88|353.89|351.89|353.88|351.88|2
1721906170000|2024-07-25 11:16:10|353.89|351.89|354.02|352.02|354.02|352.02|353.89|351.89|9
1721906180000|2024-07-25 11:16:20|353.94|351.94|354.01|352.01|354.03|352.03|353.94|351.94|3
1721906190000|2024-07-25 11:16:30|354|352|354.02|352.02|354.05|352.05|354|352|10
1721906200000|2024-07-25 11:16:40|354.01|352.01|353.99|351.99|354.01|352.01|353.92|351.92|9
1721906210000|2024-07-25 11:16:50|354|352|353.9|351.9|354|352|353.9|351.9|8
1721906220000|2024-07-25 11:17:00|353.86|351.86|353.84|351.84|353.86|351.86|353.82|351.82|13
1721906230000|2024-07-25 11:17:10|353.83|351.83|353.77|351.77|353.87|351.87|353.77|351.77|10
1721906240000|2024-07-25 11:17:20|353.76|351.76|353.58|351.58|353.76|351.76|353.58|351.58|10
1721906250000|2024-07-25 11:17:30|353.61|351.61|353.72|351.72|353.72|351.72|353.59|351.59|10
1721906260000|2024-07-25 11:17:40|353.73|351.73|353.75|351.75|353.75|351.75|353.72|351.72|7
1721906270000|2024-07-25 11:17:50|353.74|351.74|353.7|351.7|353.74|351.74|353.68|351.68|10
1721906280000|2024-07-25 11:18:00|353.69|351.69|353.68|351.68|353.71|351.71|353.68|351.68|13
1721906290000|2024-07-25 11:18:10|353.65|351.65|353.67|351.67|353.71|351.71|353.65|351.65|20
1721906300000|2024-07-25 11:18:20|353.68|351.68|353.77|351.77|353.78|351.78|353.67|351.67|13
1721906310000|2024-07-25 11:18:30|353.76|351.76|353.76|351.76|353.77|351.77|353.76|351.76|3
1721906320000|2024-07-25 11:18:40|353.77|351.77|353.79|351.79|353.83|351.83|353.76|351.76|13
1721906330000|2024-07-25 11:18:50|353.8|351.8|353.79|351.79|353.82|351.82|353.79|351.79|11
1721906340000|2024-07-25 11:19:00|353.8|351.8|353.8|351.8|353.8|351.8|353.79|351.79|5
1721906350000|2024-07-25 11:19:10|353.79|351.79|353.78|351.78|353.79|351.79|353.78|351.78|2
1721906360000|2024-07-25 11:19:20|353.76|351.76|353.76|351.76|353.76|351.76|353.74|351.74|4
1721906370000|2024-07-25 11:19:30|353.77|351.77|353.83|351.83|353.86|351.86|353.75|351.75|15
1721906380000|2024-07-25 11:19:40|353.84|351.84|353.78|351.78|353.85|351.85|353.76|351.76|13
1721906390000|2024-07-25 11:19:50|353.77|351.77|353.73|351.73|353.77|351.77|353.73|351.73|6
1721906400000|2024-07-25 11:20:00|353.68|351.68|353.73|351.73|353.73|351.73|353.62|351.62|20
1721906410000|2024-07-25 11:20:10|353.71|351.71|353.76|351.76|353.77|351.77|353.7|351.7|12
1721906420000|2024-07-25 11:20:20|353.74|351.74|353.69|351.69|353.74|351.74|353.69|351.69|11
1721906430000|2024-07-25 11:20:30|353.7|351.7|353.65|351.65|353.7|351.7|353.65|351.65|13
1721906440000|2024-07-25 11:20:40|353.64|351.64|353.55|351.55|353.64|351.64|353.54|351.54|19
1721906450000|2024-07-25 11:20:50|353.54|351.54|353.62|351.62|353.64|351.64|353.53|351.53|19
1721906460000|2024-07-25 11:21:00|353.6|351.6|353.49|351.49|353.6|351.6|353.49|351.49|14
1721906470000|2024-07-25 11:21:10|353.5|351.5|353.44|351.44|353.5|351.5|353.42|351.42|22
1721906480000|2024-07-25 11:21:20|353.43|351.43|353.55|351.55|353.58|351.58|353.43|351.43|17
1721906490000|2024-07-25 11:21:30|353.56|351.56|353.58|351.58|353.6|351.6|353.55|351.55|11
1721906500000|2024-07-25 11:21:40|353.57|351.57|353.55|351.55|353.57|351.57|353.53|351.53|9
1721906510000|2024-07-25 11:21:50|353.54|351.54|353.56|351.56|353.56|351.56|353.54|351.54|6
1721906520000|2024-07-25 11:22:00|353.55|351.55|353.54|351.54|353.56|351.56|353.54|351.54|10
1721906530000|2024-07-25 11:22:10|353.55|351.55|353.54|351.54|353.55|351.55|353.53|351.53|6
1721906540000|2024-07-25 11:22:20|353.56|351.56|353.75|351.75|353.75|351.75|353.55|351.55|14
1721906550000|2024-07-25 11:22:30|353.74|351.74|353.74|351.74|353.81|351.81|353.73|351.73|14
1721906560000|2024-07-25 11:22:40|353.75|351.75|353.79|351.79|353.8|351.8|353.73|351.73|16
1721906570000|2024-07-25 11:22:50|353.84|351.84|353.85|351.85|353.89|351.89|353.84|351.84|12
1721906580000|2024-07-25 11:23:00|353.84|351.84|353.97|351.97|353.97|351.97|353.84|351.84|15
1721906590000|2024-07-25 11:23:10|353.96|351.96|353.97|351.97|353.97|351.97|353.95|351.95|15
1721906600000|2024-07-25 11:23:20|353.96|351.96|353.99|351.99|353.99|351.99|353.96|351.96|7
1721906630000|2024-07-25 11:23:50|354|352|354.01|352.01|354.02|352.02|354|352|4
1721906640000|2024-07-25 11:24:00|354.02|352.02|354.02|352.02|354.02|352.02|354.02|352.02|1
1721906650000|2024-07-25 11:24:10|354.05|352.05|353.99|351.99|354.05|352.05|353.99|351.99|8
1721906670000|2024-07-25 11:24:30|353.96|351.96|353.96|351.96|353.96|351.96|353.96|351.96|1
1721906680000|2024-07-25 11:24:40|353.97|351.97|353.94|351.94|353.97|351.97|353.94|351.94|3
1721906690000|2024-07-25 11:24:50|353.83|351.83|353.81|351.81|353.83|351.83|353.79|351.79|7
1721906700000|2024-07-25 11:25:00|353.8|351.8|353.95|351.95|353.95|351.95|353.79|351.79|16
1721906710000|2024-07-25 11:25:10|353.96|351.96|353.99|351.99|353.99|351.99|353.96|351.96|2
1721906720000|2024-07-25 11:25:20|353.98|351.98|353.97|351.97|353.98|351.98|353.92|351.92|17
1721906730000|2024-07-25 11:25:30|353.96|351.96|353.94|351.94|353.97|351.97|353.94|351.94|13
1721906740000|2024-07-25 11:25:40|353.95|351.95|353.95|351.95|353.98|351.98|353.92|351.92|24
1721906750000|2024-07-25 11:25:50|353.94|351.94|353.94|351.94|353.94|351.94|353.92|351.92|18
1721906760000|2024-07-25 11:26:00|353.95|351.95|353.96|351.96|353.99|351.99|353.95|351.95|8
1721906770000|2024-07-25 11:26:10|353.95|351.95|353.92|351.92|353.97|351.97|353.92|351.92|9
1721906780000|2024-07-25 11:26:20|353.91|351.91|353.89|351.89|353.91|351.91|353.78|351.78|14
1721906790000|2024-07-25 11:26:30|353.93|351.93|353.95|351.95|353.96|351.96|353.87|351.87|21
1721906800000|2024-07-25 11:26:40|353.97|351.97|353.98|351.98|353.98|351.98|353.95|351.95|7
1721906810000|2024-07-25 11:26:50|353.95|351.95|353.95|351.95|353.95|351.95|353.95|351.95|1
1721906820000|2024-07-25 11:27:00|353.97|351.97|353.99|351.99|353.99|351.99|353.97|351.97|3
1721906830000|2024-07-25 11:27:10|353.97|351.97|353.97|351.97|353.98|351.98|353.96|351.96|7
1721906840000|2024-07-25 11:27:20|353.96|351.96|353.95|351.95|353.96|351.96|353.95|351.95|2
1721906860000|2024-07-25 11:27:40|353.96|351.96|353.96|351.96|353.97|351.97|353.94|351.94|9
1721906870000|2024-07-25 11:27:50|353.95|351.95|353.91|351.91|353.95|351.95|353.91|351.91|8
1721906880000|2024-07-25 11:28:00|353.94|351.94|353.91|351.91|353.97|351.97|353.91|351.91|17
1721906900000|2024-07-25 11:28:20|353.77|351.77|353.9|351.9|353.97|351.97|353.76|351.76|20
1721906910000|2024-07-25 11:28:30|353.93|351.93|353.9|351.9|353.93|351.93|353.9|351.9|9
1721906920000|2024-07-25 11:28:40|353.94|351.94|353.99|351.99|353.99|351.99|353.94|351.94|7
1721906950000|2024-07-25 11:29:10|353.95|351.95|353.82|351.82|353.95|351.95|353.82|351.82|5
1721906960000|2024-07-25 11:29:20|353.83|351.83|353.83|351.83|353.89|351.89|353.82|351.82|23
1721906970000|2024-07-25 11:29:30|353.86|351.86|353.86|351.86|353.86|351.86|353.85|351.85|5
1721906980000|2024-07-25 11:29:40|353.87|351.87|353.83|351.83|353.87|351.87|353.83|351.83|11
1721906990000|2024-07-25 11:29:50|353.86|351.86|353.83|351.83|353.88|351.88|353.83|351.83|8
1721907000000|2024-07-25 11:30:00|353.86|351.86|353.79|351.79|353.86|351.86|353.75|351.75|15
1721907010000|2024-07-25 11:30:10|353.77|351.77|353.85|351.85|353.85|351.85|353.77|351.77|10
1721907020000|2024-07-25 11:30:20|353.84|351.84|353.85|351.85|353.85|351.85|353.79|351.79|16
1721907030000|2024-07-25 11:30:30|353.94|351.94|353.96|351.96|353.97|351.97|353.94|351.94|5
1721907040000|2024-07-25 11:30:40|353.97|351.97|353.99|351.99|353.99|351.99|353.97|351.97|3
1721907050000|2024-07-25 11:30:50|353.97|351.97|353.97|351.97|353.98|351.98|353.97|351.97|7
1721907060000|2024-07-25 11:31:00|353.98|351.98|353.98|351.98|353.99|351.99|353.98|351.98|7
1721907070000|2024-07-25 11:31:10|353.97|351.97|354.01|352.01|354.01|352.01|353.97|351.97|7
1721907090000|2024-07-25 11:31:30|353.99|351.99|354.04|352.04|354.04|352.04|353.99|351.99|5
1721907100000|2024-07-25 11:31:40|354.05|352.05|353.99|351.99|354.05|352.05|353.99|351.99|4
1721907110000|2024-07-25 11:31:50|353.98|351.98|353.9|351.9|353.98|351.98|353.89|351.89|8
1721907120000|2024-07-25 11:32:00|353.91|351.91|353.87|351.87|353.95|351.95|353.87|351.87|11
1721907130000|2024-07-25 11:32:10|353.86|351.86|353.81|351.81|353.87|351.87|353.81|351.81|6
1721907140000|2024-07-25 11:32:20|353.78|351.78|353.78|351.78|353.8|351.8|353.77|351.77|12
1721907150000|2024-07-25 11:32:30|353.79|351.79|353.67|351.67|353.79|351.79|353.66|351.66|16
1721907160000|2024-07-25 11:32:40|353.66|351.66|353.78|351.78|353.79|351.79|353.66|351.66|24
1721907170000|2024-07-25 11:32:50|353.77|351.77|353.78|351.78|353.79|351.79|353.75|351.75|10
1721907180000|2024-07-25 11:33:00|353.77|351.77|353.82|351.82|353.84|351.84|353.76|351.76|14
1721907190000|2024-07-25 11:33:10|353.86|351.86|353.85|351.85|353.87|351.87|353.84|351.84|10
1721907200000|2024-07-25 11:33:20|353.86|351.86|353.94|351.94|353.94|351.94|353.86|351.86|9
1721907230000|2024-07-25 11:33:50|353.98|351.98|353.98|351.98|353.98|351.98|353.98|351.98|1
1721907240000|2024-07-25 11:34:00|353.9|351.9|353.88|351.88|353.9|351.9|353.88|351.88|3
1721907250000|2024-07-25 11:34:10|353.89|351.89|353.92|351.92|353.95|351.95|353.88|351.88|10
1721907260000|2024-07-25 11:34:20|353.89|351.89|353.9|351.9|353.95|351.95|353.88|351.88|20
1721907270000|2024-07-25 11:34:30|353.91|351.91|353.96|351.96|353.96|351.96|353.88|351.88|12
1721907280000|2024-07-25 11:34:40|353.95|351.95|353.87|351.87|353.98|351.98|353.85|351.85|18
1721907290000|2024-07-25 11:34:50|353.89|351.89|353.85|351.85|353.89|351.89|353.85|351.85|4
1721907300000|2024-07-25 11:35:00|353.87|351.87|353.93|351.93|353.93|351.93|353.85|351.85|14
1721907310000|2024-07-25 11:35:10|353.92|351.92|353.95|351.95|353.95|351.95|353.92|351.92|4
1721907320000|2024-07-25 11:35:20|353.99|351.99|353.95|351.95|353.99|351.99|353.93|351.93|6
1721907330000|2024-07-25 11:35:30|353.94|351.94|353.93|351.93|353.95|351.95|353.93|351.93|12
1721907340000|2024-07-25 11:35:40|353.86|351.86|353.88|351.88|353.89|351.89|353.85|351.85|9
1721907350000|2024-07-25 11:35:50|353.89|351.89|354.03|352.03|354.05|352.05|353.88|351.88|9
1721907360000|2024-07-25 11:36:00|354.02|352.02|354|352|354.02|352.02|354|352|3
1721907370000|2024-07-25 11:36:10|353.95|351.95|353.88|351.88|353.95|351.95|353.88|351.88|6
1721907380000|2024-07-25 11:36:20|353.89|351.89|353.8|351.8|353.89|351.89|353.79|351.79|9
1721907390000|2024-07-25 11:36:30|353.81|351.81|353.8|351.8|353.81|351.81|353.79|351.79|6
1721907400000|2024-07-25 11:36:40|353.84|351.84|353.77|351.77|353.86|351.86|353.77|351.77|11
1721907410000|2024-07-25 11:36:50|353.78|351.78|353.78|351.78|353.78|351.78|353.75|351.75|11
1721907420000|2024-07-25 11:37:00|353.8|351.8|353.73|351.73|353.83|351.83|353.7|351.7|10
1721907430000|2024-07-25 11:37:10|353.74|351.74|353.73|351.73|353.75|351.75|353.69|351.69|17
1721907440000|2024-07-25 11:37:20|353.72|351.72|353.76|351.76|353.81|351.81|353.72|351.72|20
1721907450000|2024-07-25 11:37:30|353.77|351.77|353.75|351.75|353.78|351.78|353.7|351.7|12
1721907460000|2024-07-25 11:37:40|353.74|351.74|353.68|351.68|353.75|351.75|353.67|351.67|18
1721907470000|2024-07-25 11:37:50|353.69|351.69|353.67|351.67|353.74|351.74|353.67|351.67|10
1721907480000|2024-07-25 11:38:00|353.66|351.66|353.64|351.64|353.66|351.66|353.63|351.63|15
1721907490000|2024-07-25 11:38:10|353.63|351.63|353.62|351.62|353.63|351.63|353.62|351.62|2
1721907500000|2024-07-25 11:38:20|353.61|351.61|353.45|351.45|353.61|351.61|353.45|351.45|12
1721907510000|2024-07-25 11:38:30|353.47|351.47|353.48|351.48|353.49|351.49|353.47|351.47|4
1721907530000|2024-07-25 11:38:50|353.5|351.5|353.5|351.5|353.58|351.58|353.49|351.49|14
1721907540000|2024-07-25 11:39:00|353.51|351.51|353.52|351.52|353.56|351.56|353.49|351.49|21
1721907550000|2024-07-25 11:39:10|353.54|351.54|353.54|351.54|353.55|351.55|353.49|351.49|17
1721907560000|2024-07-25 11:39:20|353.56|351.56|353.46|351.46|353.56|351.56|353.46|351.46|10
1721907570000|2024-07-25 11:39:30|353.43|351.43|353.38|351.38|353.43|351.43|353.38|351.38|10
1721907580000|2024-07-25 11:39:40|353.34|351.34|353.34|351.34|353.34|351.34|353.27|351.27|17
1721907590000|2024-07-25 11:39:50|353.36|351.36|353.5|351.5|353.5|351.5|353.36|351.36|14
1721907600000|2024-07-25 11:40:00|353.51|351.51|353.52|351.52|353.59|351.59|353.51|351.51|15
1721907610000|2024-07-25 11:40:10|353.51|351.51|353.48|351.48|353.52|351.52|353.48|351.48|13
1721907620000|2024-07-25 11:40:20|353.49|351.49|353.44|351.44|353.51|351.51|353.43|351.43|14
1721907630000|2024-07-25 11:40:30|353.46|351.46|353.42|351.42|353.47|351.47|353.41|351.41|17
1721907640000|2024-07-25 11:40:40|353.44|351.44|353.42|351.42|353.46|351.46|353.42|351.42|18
1721907650000|2024-07-25 11:40:50|353.43|351.43|353.47|351.47|353.48|351.48|353.43|351.43|10
1721907660000|2024-07-25 11:41:00|353.46|351.46|353.62|351.62|353.62|351.62|353.46|351.46|18
1721907670000|2024-07-25 11:41:10|353.63|351.63|353.56|351.56|353.63|351.63|353.55|351.55|8
1721907680000|2024-07-25 11:41:20|353.57|351.57|353.54|351.54|353.58|351.58|353.53|351.53|13
1721907690000|2024-07-25 11:41:30|353.53|351.53|353.51|351.51|353.56|351.56|353.47|351.47|17
1721907700000|2024-07-25 11:41:40|353.49|351.49|353.46|351.46|353.49|351.49|353.46|351.46|10
1721907710000|2024-07-25 11:41:50|353.45|351.45|353.46|351.46|353.49|351.49|353.45|351.45|15
1721907720000|2024-07-25 11:42:00|353.45|351.45|353.44|351.44|353.46|351.46|353.41|351.41|14
1721907730000|2024-07-25 11:42:10|353.43|351.43|353.37|351.37|353.43|351.43|353.37|351.37|6
1721907740000|2024-07-25 11:42:20|353.38|351.38|353.25|351.25|353.39|351.39|353.25|351.25|15
1721907750000|2024-07-25 11:42:30|353.24|351.24|353.21|351.21|353.27|351.27|353.17|351.17|22
1721907760000|2024-07-25 11:42:40|353.2|351.2|353.18|351.18|353.25|351.25|353.18|351.18|12
1721907770000|2024-07-25 11:42:50|353.19|351.19|353.14|351.14|353.23|351.23|353.14|351.14|22
1721907780000|2024-07-25 11:43:00|353.16|351.16|353.13|351.13|353.18|351.18|353.09|351.09|19
1721907790000|2024-07-25 11:43:10|353.12|351.12|353.15|351.15|353.15|351.15|353.09|351.09|13
1721907800000|2024-07-25 11:43:20|353.13|351.13|353.28|351.28|353.28|351.28|353.11|351.11|23
1721907810000|2024-07-25 11:43:30|353.25|351.25|353.26|351.26|353.32|351.32|353.25|351.25|21
1721907820000|2024-07-25 11:43:40|353.25|351.25|353.27|351.27|353.3|351.3|353.25|351.25|11
1721907830000|2024-07-25 11:43:50|353.26|351.26|353.15|351.15|353.3|351.3|353.14|351.14|22
1721907840000|2024-07-25 11:44:00|353.16|351.16|353.12|351.12|353.18|351.18|353.1|351.1|20
1721907850000|2024-07-25 11:44:10|353.11|351.11|353.2|351.2|353.22|351.22|353.11|351.11|24
1721907860000|2024-07-25 11:44:20|353.19|351.19|353.19|351.19|353.23|351.23|353.15|351.15|12
1721907870000|2024-07-25 11:44:30|353.22|351.22|353.32|351.32|353.35|351.35|353.22|351.22|17
1721907880000|2024-07-25 11:44:40|353.33|351.33|353.25|351.25|353.33|351.33|353.25|351.25|8
1721907890000|2024-07-25 11:44:50|353.27|351.27|353.3|351.3|353.3|351.3|353.26|351.26|8
1721907900000|2024-07-25 11:45:00|353.29|351.29|353.31|351.31|353.37|351.37|353.28|351.28|19
1721907910000|2024-07-25 11:45:10|353.3|351.3|353.1|351.1|353.32|351.32|353.1|351.1|16
1721907920000|2024-07-25 11:45:20|353.11|351.11|353.11|351.11|353.17|351.17|353.11|351.11|15
1721907930000|2024-07-25 11:45:30|353.14|351.14|353.24|351.24|353.27|351.27|353.05|351.05|16
1721907940000|2024-07-25 11:45:40|353.23|351.23|353.15|351.15|353.23|351.23|353.14|351.14|11
1721907950000|2024-07-25 11:45:50|353.19|351.19|353.23|351.23|353.25|351.25|353.15|351.15|20
1721907960000|2024-07-25 11:46:00|353.18|351.18|353.32|351.32|353.32|351.32|353.17|351.17|18
1721907970000|2024-07-25 11:46:10|353.37|351.37|353.29|351.29|353.38|351.38|353.29|351.29|17
1721907980000|2024-07-25 11:46:20|353.33|351.33|353.43|351.43|353.43|351.43|353.28|351.28|13
1721907990000|2024-07-25 11:46:30|353.39|351.39|353.27|351.27|353.39|351.39|353.25|351.25|16
1721908000000|2024-07-25 11:46:40|353.26|351.26|353.31|351.31|353.33|351.33|353.22|351.22|20
1721908010000|2024-07-25 11:46:50|353.32|351.32|353.32|351.32|353.36|351.36|353.3|351.3|15
1721908020000|2024-07-25 11:47:00|353.33|351.33|353.36|351.36|353.41|351.41|353.32|351.32|13
1721908030000|2024-07-25 11:47:10|353.37|351.37|353.47|351.47|353.5|351.5|353.37|351.37|15
1721908040000|2024-07-25 11:47:20|353.46|351.46|353.48|351.48|353.5|351.5|353.41|351.41|11
1721908050000|2024-07-25 11:47:30|353.49|351.49|353.44|351.44|353.51|351.51|353.44|351.44|12
1721908060000|2024-07-25 11:47:40|353.41|351.41|353.45|351.45|353.45|351.45|353.41|351.41|4
1721908070000|2024-07-25 11:47:50|353.38|351.38|353.37|351.37|353.42|351.42|353.35|351.35|18
1721908080000|2024-07-25 11:48:00|353.38|351.38|353.4|351.4|353.4|351.4|353.33|351.33|12
1721908090000|2024-07-25 11:48:10|353.41|351.41|353.61|351.61|353.61|351.61|353.4|351.4|16
1721908100000|2024-07-25 11:48:20|353.6|351.6|353.4|351.4|353.6|351.6|353.38|351.38|19
1721908110000|2024-07-25 11:48:30|353.39|351.39|353.38|351.38|353.39|351.39|353.35|351.35|8
1721908120000|2024-07-25 11:48:40|353.39|351.39|353.47|351.47|353.49|351.49|353.39|351.39|17
1721908130000|2024-07-25 11:48:50|353.49|351.49|353.52|351.52|353.59|351.59|353.49|351.49|21
1721908140000|2024-07-25 11:49:00|353.5|351.5|353.52|351.52|353.52|351.52|353.47|351.47|13
1721908150000|2024-07-25 11:49:10|353.51|351.51|353.61|351.61|353.64|351.64|353.51|351.51|19
1721908160000|2024-07-25 11:49:20|353.62|351.62|353.58|351.58|353.62|351.62|353.58|351.58|8
1721908170000|2024-07-25 11:49:30|353.59|351.59|353.47|351.47|353.62|351.62|353.46|351.46|13
1721908180000|2024-07-25 11:49:40|353.46|351.46|353.4|351.4|353.47|351.47|353.4|351.4|13
1721908190000|2024-07-25 11:49:50|353.42|351.42|353.45|351.45|353.46|351.46|353.41|351.41|17
1721908200000|2024-07-25 11:50:00|353.44|351.44|353.46|351.46|353.55|351.55|353.39|351.39|20
1721908210000|2024-07-25 11:50:10|353.42|351.42|353.45|351.45|353.47|351.47|353.41|351.41|17
1721908220000|2024-07-25 11:50:20|353.44|351.44|353.45|351.45|353.46|351.46|353.42|351.42|14
1721908230000|2024-07-25 11:50:30|353.44|351.44|353.35|351.35|353.45|351.45|353.35|351.35|14
1721908240000|2024-07-25 11:50:40|353.36|351.36|353.43|351.43|353.46|351.46|353.35|351.35|19
1721908250000|2024-07-25 11:50:50|353.42|351.42|353.41|351.41|353.42|351.42|353.35|351.35|20
1721908260000|2024-07-25 11:51:00|353.44|351.44|353.54|351.54|353.54|351.54|353.42|351.42|10
1721908270000|2024-07-25 11:51:10|353.6|351.6|353.54|351.54|353.65|351.65|353.54|351.54|15
1721908280000|2024-07-25 11:51:20|353.53|351.53|353.55|351.55|353.57|351.57|353.49|351.49|12
1721908290000|2024-07-25 11:51:30|353.56|351.56|353.3|351.3|353.58|351.58|353.25|351.25|15
1721908300000|2024-07-25 11:51:40|353.29|351.29|353.31|351.31|353.36|351.36|353.27|351.27|11
1721908310000|2024-07-25 11:51:50|353.32|351.32|353.36|351.36|353.38|351.38|353.31|351.31|21
1721908320000|2024-07-25 11:52:00|353.38|351.38|353.33|351.33|353.38|351.38|353.33|351.33|7
1721908330000|2024-07-25 11:52:10|353.31|351.31|353.24|351.24|353.31|351.31|353.23|351.23|9
1721908340000|2024-07-25 11:52:20|353.23|351.23|353.25|351.25|353.28|351.28|353.23|351.23|18
1721908350000|2024-07-25 11:52:30|353.26|351.26|353.34|351.34|353.34|351.34|353.26|351.26|4
1721908370000|2024-07-25 11:52:50|353.32|351.32|353.32|351.32|353.32|351.32|353.32|351.32|1
1721908380000|2024-07-25 11:53:00|353.31|351.31|353.28|351.28|353.33|351.33|353.28|351.28|15
1721908390000|2024-07-25 11:53:10|353.29|351.29|353.28|351.28|353.29|351.29|353.27|351.27|6
1721908400000|2024-07-25 11:53:20|353.29|351.29|353.33|351.33|353.33|351.33|353.28|351.28|17
1721908410000|2024-07-25 11:53:30|353.35|351.35|353.3|351.3|353.35|351.35|353.3|351.3|5
1721908420000|2024-07-25 11:53:40|353.31|351.31|353.3|351.3|353.31|351.31|353.29|351.29|4
1721908430000|2024-07-25 11:53:50|353.29|351.29|353.25|351.25|353.31|351.31|353.25|351.25|8
1721908440000|2024-07-25 11:54:00|353.24|351.24|353.29|351.29|353.32|351.32|353.18|351.18|18
1721908450000|2024-07-25 11:54:10|353.3|351.3|353.28|351.28|353.3|351.3|353.28|351.28|15
1721908460000|2024-07-25 11:54:20|353.26|351.26|353.27|351.27|353.31|351.31|353.25|351.25|19
1721908470000|2024-07-25 11:54:30|353.26|351.26|353.26|351.26|353.28|351.28|353.22|351.22|12
1721908480000|2024-07-25 11:54:40|353.29|351.29|353.27|351.27|353.29|351.29|353.26|351.26|13
1721908490000|2024-07-25 11:54:50|353.28|351.28|353.27|351.27|353.28|351.28|353.26|351.26|8
1721908500000|2024-07-25 11:55:00|353.26|351.26|353.25|351.25|353.27|351.27|353.18|351.18|16
1721908510000|2024-07-25 11:55:10|353.26|351.26|353.21|351.21|353.26|351.26|353.2|351.2|6
1721908520000|2024-07-25 11:55:20|353.2|351.2|353.13|351.13|353.22|351.22|353.13|351.13|8
1721908530000|2024-07-25 11:55:30|353.14|351.14|353.21|351.21|353.27|351.27|353.14|351.14|14
1721908540000|2024-07-25 11:55:40|353.2|351.2|353.25|351.25|353.26|351.26|353.2|351.2|11
1721908550000|2024-07-25 11:55:50|353.26|351.26|353.25|351.25|353.26|351.26|353.25|351.25|2
1721908560000|2024-07-25 11:56:00|353.21|351.21|353.15|351.15|353.21|351.21|353.15|351.15|6
1721908570000|2024-07-25 11:56:10|353.13|351.13|353.1|351.1|353.13|351.13|353.02|351.02|14
1721908580000|2024-07-25 11:56:20|353.11|351.11|353.35|351.35|353.36|351.36|353.06|351.06|17
1721908590000|2024-07-25 11:56:30|353.34|351.34|353.28|351.28|353.34|351.34|353.28|351.28|12
1721908600000|2024-07-25 11:56:40|353.33|351.33|353.34|351.34|353.36|351.36|353.31|351.31|16
1721908610000|2024-07-25 11:56:50|353.36|351.36|353.36|351.36|353.38|351.38|353.36|351.36|3
1721908620000|2024-07-25 11:57:00|353.37|351.37|353.36|351.36|353.37|351.37|353.3|351.3|16
1721908630000|2024-07-25 11:57:10|353.35|351.35|353.42|351.42|353.42|351.42|353.35|351.35|11
1721908640000|2024-07-25 11:57:20|353.41|351.41|353.4|351.4|353.46|351.46|353.4|351.4|12
1721908650000|2024-07-25 11:57:30|353.42|351.42|353.37|351.37|353.42|351.42|353.34|351.34|17
1721908660000|2024-07-25 11:57:40|353.36|351.36|353.39|351.39|353.42|351.42|353.33|351.33|17
1721908670000|2024-07-25 11:57:50|353.38|351.38|353.36|351.36|353.46|351.46|353.36|351.36|12
1721908680000|2024-07-25 11:58:00|353.35|351.35|353.28|351.28|353.36|351.36|353.25|351.25|12
1721908690000|2024-07-25 11:58:10|353.27|351.27|353.23|351.23|353.31|351.31|353.23|351.23|11
1721908700000|2024-07-25 11:58:20|353.25|351.25|353.24|351.24|353.29|351.29|353.24|351.24|18
1721908710000|2024-07-25 11:58:30|353.23|351.23|353.22|351.22|353.24|351.24|353.21|351.21|16
1721908720000|2024-07-25 11:58:40|353.21|351.21|353.22|351.22|353.23|351.23|353.19|351.19|12
1721908730000|2024-07-25 11:58:50|353.21|351.21|353.22|351.22|353.22|351.22|353.21|351.21|4
1721908740000|2024-07-25 11:59:00|353.21|351.21|353.24|351.24|353.27|351.27|353.21|351.21|12
1721908750000|2024-07-25 11:59:10|353.23|351.23|353.2|351.2|353.24|351.24|353.2|351.2|10
1721908760000|2024-07-25 11:59:20|353.18|351.18|353.2|351.2|353.22|351.22|353.18|351.18|11
1721908770000|2024-07-25 11:59:30|353.19|351.19|353.22|351.22|353.23|351.23|353.19|351.19|11
1721908780000|2024-07-25 11:59:40|353.21|351.21|353.15|351.15|353.24|351.24|353.14|351.14|22
1721908790000|2024-07-25 11:59:50|353.13|351.13|353.14|351.14|353.19|351.19|353.13|351.13|12
1721908800000|2024-07-25 12:00:00|353.13|351.13|353.17|351.17|353.24|351.24|353.13|351.13|24
1721908810000|2024-07-25 12:00:10|353.2|351.2|353.13|351.13|353.29|351.29|353.13|351.13|22
1721908820000|2024-07-25 12:00:20|353.12|351.12|353.13|351.13|353.18|351.18|353.12|351.12|17
1721908830000|2024-07-25 12:00:30|353.15|351.15|353.05|351.05|353.15|351.15|353.04|351.04|21
1721908840000|2024-07-25 12:00:40|353.04|351.04|353|351|353.04|351.04|352.99|350.99|16
1721908850000|2024-07-25 12:00:50|352.99|350.99|353.01|351.01|353.05|351.05|352.96|350.96|16
1721908860000|2024-07-25 12:01:00|353|351|353.12|351.12|353.12|351.12|352.99|350.99|15
1721908870000|2024-07-25 12:01:10|353.11|351.11|353.15|351.15|353.18|351.18|353.1|351.1|13
1721908880000|2024-07-25 12:01:20|353.14|351.14|353.11|351.11|353.19|351.19|353.05|351.05|24
1721908890000|2024-07-25 12:01:30|353.1|351.1|353.22|351.22|353.24|351.24|353.08|351.08|17
1721908900000|2024-07-25 12:01:40|353.21|351.21|353.29|351.29|353.3|351.3|353.21|351.21|13
1721908910000|2024-07-25 12:01:50|353.3|351.3|353.4|351.4|353.4|351.4|353.3|351.3|12
1721908920000|2024-07-25 12:02:00|353.48|351.48|353.49|351.49|353.52|351.52|353.46|351.46|12
1721908930000|2024-07-25 12:02:10|353.48|351.48|353.61|351.61|353.61|351.61|353.47|351.47|9
1721908940000|2024-07-25 12:02:20|353.66|351.66|353.65|351.65|353.7|351.7|353.65|351.65|8
1721908950000|2024-07-25 12:02:30|353.63|351.63|353.72|351.72|353.72|351.72|353.63|351.63|12
1721908960000|2024-07-25 12:02:40|353.73|351.73|353.73|351.73|353.73|351.73|353.73|351.73|1
1721908990000|2024-07-25 12:03:10|353.78|351.78|353.73|351.73|353.78|351.78|353.73|351.73|2
1721909010000|2024-07-25 12:03:30|353.75|351.75|353.73|351.73|353.75|351.75|353.73|351.73|2
1721909060000|2024-07-25 12:04:20|353.7|351.7|353.66|351.66|353.7|351.7|353.61|351.61|14
1721909070000|2024-07-25 12:04:30|353.68|351.68|353.7|351.7|353.7|351.7|353.67|351.67|5
1721909080000|2024-07-25 12:04:40|353.68|351.68|353.48|351.48|353.68|351.68|353.38|351.38|24
1721909090000|2024-07-25 12:04:50|353.49|351.49|353.51|351.51|353.51|351.51|353.44|351.44|13
1721909100000|2024-07-25 12:05:00|353.49|351.49|353.47|351.47|353.52|351.52|353.43|351.43|11
1721909110000|2024-07-25 12:05:10|353.52|351.52|353.57|351.57|353.57|351.57|353.44|351.44|23
1721909120000|2024-07-25 12:05:20|353.56|351.56|353.64|351.64|353.64|351.64|353.56|351.56|6
1721909130000|2024-07-25 12:05:30|353.65|351.65|353.67|351.67|353.67|351.67|353.65|351.65|3
1721909140000|2024-07-25 12:05:40|353.68|351.68|353.71|351.71|353.71|351.71|353.68|351.68|4
1721909150000|2024-07-25 12:05:50|353.72|351.72|353.72|351.72|353.72|351.72|353.72|351.72|1
1721909160000|2024-07-25 12:06:00|353.73|351.73|353.74|351.74|353.74|351.74|353.73|351.73|2
1721909170000|2024-07-25 12:06:10|353.75|351.75|353.77|351.77|353.77|351.77|353.75|351.75|3
1721909180000|2024-07-25 12:06:20|354.25|352.25|354.22|352.22|354.25|352.25|354.22|352.22|5
1721909190000|2024-07-25 12:06:30|354.23|352.23|354.25|352.25|354.25|352.25|354.21|352.21|11
1721909200000|2024-07-25 12:06:40|354.26|352.26|354.36|352.36|354.39|352.39|354.26|352.26|7
1721909210000|2024-07-25 12:06:50|354.33|352.33|354.32|352.32|354.38|352.38|354.3|352.3|17
1721909220000|2024-07-25 12:07:00|354.31|352.31|354.19|352.19|354.34|352.34|354.17|352.17|22
1721909230000|2024-07-25 12:07:10|354.18|352.18|354.18|352.18|354.21|352.21|354.16|352.16|18
1721909240000|2024-07-25 12:07:20|354.19|352.19|354.17|352.17|354.23|352.23|354.17|352.17|8
1721909250000|2024-07-25 12:07:30|354.16|352.16|354.11|352.11|354.19|352.19|354.11|352.11|11
1721909260000|2024-07-25 12:07:40|354.1|352.1|354.1|352.1|354.1|352.1|354.1|352.1|1
1721909270000|2024-07-25 12:07:50|354.17|352.17|354.13|352.13|354.17|352.17|354.13|352.13|2
1721909280000|2024-07-25 12:08:00|354.19|352.19|354.15|352.15|354.19|352.19|354.13|352.13|8
1721909290000|2024-07-25 12:08:10|354.2|352.2|354.28|352.28|354.29|352.29|354.19|352.19|14
1721909300000|2024-07-25 12:08:20|354.26|352.26|354.27|352.27|354.34|352.34|354.25|352.25|20
1721909310000|2024-07-25 12:08:30|354.28|352.28|354.28|352.28|354.3|352.3|354.24|352.24|18
1721909320000|2024-07-25 12:08:40|354.29|352.29|354.25|352.25|354.29|352.29|354.25|352.25|5
1721909330000|2024-07-25 12:08:50|354.3|352.3|354.33|352.33|354.33|352.33|354.3|352.3|2
1721909340000|2024-07-25 12:09:00|354.32|352.32|354.34|352.34|354.37|352.37|354.27|352.27|10
1721909350000|2024-07-25 12:09:10|354.37|352.37|354.47|352.47|354.49|352.49|354.37|352.37|21
1721909360000|2024-07-25 12:09:20|354.44|352.44|354.39|352.39|354.47|352.47|354.39|352.39|12
1721909370000|2024-07-25 12:09:30|354.44|352.44|354.5|352.5|354.5|352.5|354.4|352.4|14
1721909380000|2024-07-25 12:09:40|354.48|352.48|354.49|352.49|354.5|352.5|354.47|352.47|15
1721909390000|2024-07-25 12:09:50|354.47|352.47|354.44|352.44|354.47|352.47|354.41|352.41|11
1721909400000|2024-07-25 12:10:00|354.41|352.41|354.29|352.29|354.44|352.44|354.29|352.29|10
1721909410000|2024-07-25 12:10:10|354.36|352.36|354.32|352.32|354.36|352.36|354.32|352.32|6
1721909420000|2024-07-25 12:10:20|354.33|352.33|354.37|352.37|354.39|352.39|354.3|352.3|12
1721909430000|2024-07-25 12:10:30|354.39|352.39|354.4|352.4|354.44|352.44|354.35|352.35|14
1721909440000|2024-07-25 12:10:40|354.45|352.45|354.45|352.45|354.5|352.5|354.44|352.44|19
1721909450000|2024-07-25 12:10:50|354.42|352.42|354.36|352.36|354.53|352.53|354.36|352.36|16
1721909460000|2024-07-25 12:11:00|354.35|352.35|354.38|352.38|354.41|352.41|354.35|352.35|6
1721909470000|2024-07-25 12:11:10|354.42|352.42|354.38|352.38|354.44|352.44|354.38|352.38|15
1721909480000|2024-07-25 12:11:20|354.41|352.41|354.4|352.4|354.43|352.43|354.37|352.37|12
1721909490000|2024-07-25 12:11:30|354.37|352.37|354.4|352.4|354.42|352.42|354.35|352.35|13
1721909500000|2024-07-25 12:11:40|354.38|352.38|354.38|352.38|354.44|352.44|354.38|352.38|10
1721909510000|2024-07-25 12:11:50|354.35|352.35|354.29|352.29|354.35|352.35|354.29|352.29|10
1721909520000|2024-07-25 12:12:00|354.28|352.28|354.37|352.37|354.37|352.37|354.28|352.28|6
1721909530000|2024-07-25 12:12:10|354.34|352.34|354.32|352.32|354.36|352.36|354.32|352.32|11
1721909540000|2024-07-25 12:12:20|354.36|352.36|354.33|352.33|354.36|352.36|354.3|352.3|9
1721909550000|2024-07-25 12:12:30|354.35|352.35|354.49|352.49|354.49|352.49|354.35|352.35|19
1721909560000|2024-07-25 12:12:40|354.45|352.45|354.37|352.37|354.45|352.45|354.35|352.35|15
1721909570000|2024-07-25 12:12:50|354.45|352.45|354.43|352.43|354.47|352.47|354.39|352.39|19
1721909580000|2024-07-25 12:13:00|354.47|352.47|354.5|352.5|354.56|352.56|354.44|352.44|19
1721909590000|2024-07-25 12:13:10|354.52|352.52|354.52|352.52|354.56|352.56|354.48|352.48|18
1721909600000|2024-07-25 12:13:20|354.51|352.51|354.46|352.46|354.51|352.51|354.46|352.46|15
1721909610000|2024-07-25 12:13:30|354.51|352.51|354.51|352.51|354.55|352.55|354.49|352.49|17
1721909620000|2024-07-25 12:13:40|354.53|352.53|354.49|352.49|354.55|352.55|354.49|352.49|12
1721909630000|2024-07-25 12:13:50|354.5|352.5|354.5|352.5|354.54|352.54|354.5|352.5|10
1721909640000|2024-07-25 12:14:00|354.52|352.52|354.6|352.6|354.6|352.6|354.51|352.51|10
1721909650000|2024-07-25 12:14:10|354.57|352.57|354.61|352.61|354.64|352.64|354.57|352.57|5
1721909660000|2024-07-25 12:14:20|354.56|352.56|354.49|352.49|354.6|352.6|354.49|352.49|4
1721909670000|2024-07-25 12:14:30|354.46|352.46|354.37|352.37|354.46|352.46|354.31|352.31|9
1721909680000|2024-07-25 12:14:40|354.34|352.34|354.39|352.39|354.4|352.4|354.34|352.34|6
1721909690000|2024-07-25 12:14:50|354.35|352.35|354.27|352.27|354.35|352.35|354.27|352.27|7
1721909700000|2024-07-25 12:15:00|354.32|352.32|354.25|352.25|354.37|352.37|354.25|352.25|10
1721909710000|2024-07-25 12:15:10|354.24|352.24|354.15|352.15|354.24|352.24|354.12|352.12|17
1721909720000|2024-07-25 12:15:20|354.12|352.12|354.21|352.21|354.25|352.25|354.12|352.12|17
1721909730000|2024-07-25 12:15:30|354.18|352.18|354.17|352.17|354.29|352.29|354.17|352.17|15
1721909740000|2024-07-25 12:15:40|354.21|352.21|354.13|352.13|354.21|352.21|354.13|352.13|4
1721909750000|2024-07-25 12:15:50|354.1|352.1|354.2|352.2|354.24|352.24|354.07|352.07|7
1721909760000|2024-07-25 12:16:00|354.16|352.16|354.28|352.28|354.29|352.29|354.16|352.16|11
1721909770000|2024-07-25 12:16:10|354.25|352.25|354.29|352.29|354.31|352.31|354.22|352.22|12
1721909780000|2024-07-25 12:16:20|354.19|352.19|354.19|352.19|354.19|352.19|354.19|352.19|1
1721909800000|2024-07-25 12:16:40|354.25|352.25|354.16|352.16|354.25|352.25|354.16|352.16|5
1721909810000|2024-07-25 12:16:50|354.2|352.2|354.16|352.16|354.23|352.23|354.16|352.16|4
1721909820000|2024-07-25 12:17:00|354.2|352.2|354.25|352.25|354.25|352.25|354.17|352.17|4
1721909830000|2024-07-25 12:17:10|354.23|352.23|354.24|352.24|354.24|352.24|354.23|352.23|2
1721909840000|2024-07-25 12:17:20|354.27|352.27|354.33|352.33|354.33|352.33|354.27|352.27|2
1721909850000|2024-07-25 12:17:30|354.26|352.26|354.17|352.17|354.26|352.26|354.17|352.17|10
1721909870000|2024-07-25 12:17:50|354.21|352.21|354.26|352.26|354.26|352.26|354.21|352.21|2
1721909880000|2024-07-25 12:18:00|354.22|352.22|354.36|352.36|354.39|352.39|354.22|352.22|4
1721909890000|2024-07-25 12:18:10|354.39|352.39|354.41|352.41|354.41|352.41|354.39|352.39|2
1721909900000|2024-07-25 12:18:20|354.38|352.38|354.31|352.31|354.38|352.38|354.25|352.25|6
1721909910000|2024-07-25 12:18:30|354.28|352.28|354.18|352.18|354.28|352.28|354.17|352.17|7
1721909920000|2024-07-25 12:18:40|354.2|352.2|354.16|352.16|354.2|352.2|354.16|352.16|2
1721909930000|2024-07-25 12:18:50|354.2|352.2|354.3|352.3|354.33|352.33|354.2|352.2|7
1721909940000|2024-07-25 12:19:00|354.32|352.32|354.32|352.32|354.38|352.38|354.27|352.27|14
1721909950000|2024-07-25 12:19:10|354.29|352.29|354.34|352.34|354.34|352.34|354.29|352.29|5
1721909960000|2024-07-25 12:19:20|354.31|352.31|354.31|352.31|354.31|352.31|354.28|352.28|3
1721909970000|2024-07-25 12:19:30|354.28|352.28|354.28|352.28|354.28|352.28|354.21|352.21|9
1721909980000|2024-07-25 12:19:40|354.19|352.19|354.25|352.25|354.26|352.26|354.19|352.19|6
1721909990000|2024-07-25 12:19:50|354.23|352.23|354.29|352.29|354.3|352.3|354.22|352.22|6
1721910000000|2024-07-25 12:20:00|354.33|352.33|354.3|352.3|354.36|352.36|354.28|352.28|14
1721910010000|2024-07-25 12:20:10|354.28|352.28|354.21|352.21|354.28|352.28|354.2|352.2|16
1721910020000|2024-07-25 12:20:20|354.2|352.2|354.19|352.19|354.25|352.25|354.19|352.19|17
1721910030000|2024-07-25 12:20:30|354.18|352.18|354.18|352.18|354.22|352.22|354.11|352.11|12
1721910040000|2024-07-25 12:20:40|354.21|352.21|354.17|352.17|354.23|352.23|354.17|352.17|16
1721910050000|2024-07-25 12:20:50|354.21|352.21|354.17|352.17|354.21|352.21|354.15|352.15|14
1721910060000|2024-07-25 12:21:00|354.16|352.16|354.16|352.16|354.19|352.19|354.14|352.14|13
1721910070000|2024-07-25 12:21:10|354.15|352.15|354.09|352.09|354.16|352.16|354.09|352.09|17
1721910080000|2024-07-25 12:21:20|354.08|352.08|354.19|352.19|354.19|352.19|354.05|352.05|15
1721910090000|2024-07-25 12:21:30|354.17|352.17|354.16|352.16|354.18|352.18|354.1|352.1|12
1721910100000|2024-07-25 12:21:40|354.15|352.15|354.17|352.17|354.19|352.19|354.1|352.1|13
1721910110000|2024-07-25 12:21:50|354.12|352.12|354.09|352.09|354.13|352.13|354.08|352.08|10
1721910120000|2024-07-25 12:22:00|354.08|352.08|354.1|352.1|354.17|352.17|354.08|352.08|13
1721910130000|2024-07-25 12:22:10|354.11|352.11|354.11|352.11|354.13|352.13|354.02|352.02|20
1721910140000|2024-07-25 12:22:20|354.1|352.1|354.1|352.1|354.11|352.11|354.09|352.09|5
1721910150000|2024-07-25 12:22:30|354.11|352.11|354.08|352.08|354.11|352.11|354.06|352.06|14
1721910160000|2024-07-25 12:22:40|354.07|352.07|354.15|352.15|354.15|352.15|354.07|352.07|10
1721910170000|2024-07-25 12:22:50|354.14|352.14|354.14|352.14|354.14|352.14|354.12|352.12|4
1721910180000|2024-07-25 12:23:00|354.15|352.15|354.18|352.18|354.18|352.18|354.15|352.15|2
1721910190000|2024-07-25 12:23:10|354.19|352.19|354.2|352.2|354.2|352.2|354.19|352.19|2
1721910200000|2024-07-25 12:23:20|354.19|352.19|354.19|352.19|354.2|352.2|354.19|352.19|3
1721910210000|2024-07-25 12:23:30|354.18|352.18|354.11|352.11|354.18|352.18|354.11|352.11|9
1721910220000|2024-07-25 12:23:40|354.1|352.1|354.12|352.12|354.12|352.12|354.06|352.06|9
1721910230000|2024-07-25 12:23:50|354.13|352.13|354.18|352.18|354.18|352.18|354.13|352.13|5
1721910250000|2024-07-25 12:24:10|354.19|352.19|354.21|352.21|354.21|352.21|354.19|352.19|3
1721910260000|2024-07-25 12:24:20|354.18|352.18|354.18|352.18|354.18|352.18|354.18|352.18|1
1721910270000|2024-07-25 12:24:30|354.19|352.19|354.21|352.21|354.21|352.21|354.19|352.19|3
1721910280000|2024-07-25 12:24:40|354.18|352.18|354.16|352.16|354.18|352.18|354.16|352.16|2
1721910290000|2024-07-25 12:24:50|354.15|352.15|354.11|352.11|354.16|352.16|354.1|352.1|8
1721910300000|2024-07-25 12:25:00|354.1|352.1|354.17|352.17|354.18|352.18|354.04|352.04|7
1721910310000|2024-07-25 12:25:10|354.18|352.18|354.17|352.17|354.18|352.18|354.16|352.16|6
1721910320000|2024-07-25 12:25:20|354.18|352.18|354.17|352.17|354.18|352.18|354.16|352.16|6
1721910330000|2024-07-25 12:25:30|354.16|352.16|354.15|352.15|354.17|352.17|354.14|352.14|6
1721910390000|2024-07-25 12:26:30|354.12|352.12|354.12|352.12|354.15|352.15|354.1|352.1|7
1721910400000|2024-07-25 12:26:40|354.09|352.09|354.07|352.07|354.09|352.09|354.03|352.03|10
1721910410000|2024-07-25 12:26:50|354.06|352.06|354.02|352.02|354.06|352.06|354|352|5
1721910420000|2024-07-25 12:27:00|354.01|352.01|354.01|352.01|354.03|352.03|354|352|8
1721910430000|2024-07-25 12:27:10|354|352|353.98|351.98|354.01|352.01|353.91|351.91|22
1721910440000|2024-07-25 12:27:20|354|352|353.98|351.98|354|352|353.97|351.97|15
1721910450000|2024-07-25 12:27:30|353.99|351.99|353.97|351.97|354|352|353.97|351.97|6
1721910460000|2024-07-25 12:27:40|353.95|351.95|353.96|351.96|353.98|351.98|353.94|351.94|11
1721910470000|2024-07-25 12:27:50|353.95|351.95|353.92|351.92|353.96|351.96|353.92|351.92|18
1721910480000|2024-07-25 12:28:00|353.94|351.94|353.73|351.73|353.94|351.94|353.73|351.73|16
1721910490000|2024-07-25 12:28:10|353.74|351.74|353.48|351.48|353.74|351.74|353.47|351.47|23
1721910500000|2024-07-25 12:28:20|353.47|351.47|353.47|351.47|353.49|351.49|353.46|351.46|13
1721910510000|2024-07-25 12:28:30|353.46|351.46|353.5|351.5|353.53|351.53|353.43|351.43|21
1721910520000|2024-07-25 12:28:40|353.51|351.51|353.08|351.08|353.51|351.51|353.06|351.06|25
1721910530000|2024-07-25 12:28:50|353.1|351.1|353.23|351.23|353.34|351.34|353.08|351.08|27
1721910540000|2024-07-25 12:29:00|353.18|351.18|353.07|351.07|353.2|351.2|353.05|351.05|18
1721910550000|2024-07-25 12:29:10|353.08|351.08|352.9|350.9|353.08|351.08|352.87|350.87|21
1721910560000|2024-07-25 12:29:20|352.89|350.89|352.9|350.9|352.91|350.91|352.76|350.76|23
1721910570000|2024-07-25 12:29:30|352.89|350.89|352.86|350.86|352.98|350.98|352.82|350.82|21
1721910580000|2024-07-25 12:29:40|352.87|350.87|352.95|350.95|352.97|350.97|352.87|350.87|14
1721910590000|2024-07-25 12:29:50|352.97|350.97|352.99|350.99|353.02|351.02|352.97|350.97|20
1721910600000|2024-07-25 12:30:00|353.01|351.01|353.01|351.01|353.09|351.09|352.93|350.93|27
1721910610000|2024-07-25 12:30:10|353.02|351.02|352.93|350.93|353.12|351.12|352.92|350.92|25
1721910620000|2024-07-25 12:30:20|353.01|351.01|352.77|350.77|353.02|351.02|352.76|350.76|24
1721910630000|2024-07-25 12:30:30|352.76|350.76|352.82|350.82|352.82|350.82|352.65|350.65|33
1721910640000|2024-07-25 12:30:40|352.84|350.84|352.87|350.87|352.89|350.89|352.73|350.73|19
1721910650000|2024-07-25 12:30:50|353.06|351.06|353.34|351.34|353.35|351.35|353.06|351.06|12
1721910660000|2024-07-25 12:31:00|353.33|351.33|353.66|351.66|353.66|351.66|353.33|351.33|25
1721910670000|2024-07-25 12:31:10|353.67|351.67|354.02|352.02|354.1|352.1|353.58|351.58|28
1721910680000|2024-07-25 12:31:20|353.96|351.96|354.55|352.55|354.55|352.55|353.89|351.89|23
1721910690000|2024-07-25 12:31:30|354.56|352.56|353.9|351.9|354.58|352.58|353.9|351.9|27
1721910700000|2024-07-25 12:31:40|353.91|351.91|353.41|351.41|353.93|351.93|353.4|351.4|31
1721910710000|2024-07-25 12:31:50|353.4|351.4|353.18|351.18|353.4|351.4|353.04|351.04|28
1721910720000|2024-07-25 12:32:00|353.17|351.17|352.99|350.99|353.17|351.17|352.78|350.78|32
1721910730000|2024-07-25 12:32:10|353|351|353.19|351.19|353.29|351.29|353|351|30
1721910740000|2024-07-25 12:32:20|353.24|351.24|353.18|351.18|353.28|351.28|353.1|351.1|20
1721910750000|2024-07-25 12:32:30|353.19|351.19|353.37|351.37|353.46|351.46|353.18|351.18|22
1721910760000|2024-07-25 12:32:40|353.35|351.35|353.11|351.11|353.35|351.35|353.03|351.03|23
1721910770000|2024-07-25 12:32:50|353.1|351.1|352.89|350.89|353.1|351.1|352.86|350.86|21
1721910780000|2024-07-25 12:33:00|352.88|350.88|352.9|350.9|353|351|352.85|350.85|23
1721910790000|2024-07-25 12:33:10|352.89|350.89|353.14|351.14|353.17|351.17|352.82|350.82|27
1721910800000|2024-07-25 12:33:20|353.15|351.15|353.11|351.11|353.15|351.15|352.95|350.95|26
1721910810000|2024-07-25 12:33:30|353.12|351.12|352.83|350.83|353.12|351.12|352.67|350.67|26
1721910820000|2024-07-25 12:33:40|352.81|350.81|353.2|351.2|353.23|351.23|352.77|350.77|21
1721910830000|2024-07-25 12:33:50|353.22|351.22|353.19|351.19|353.24|351.24|353.15|351.15|15
1721910840000|2024-07-25 12:34:00|353.16|351.16|352.79|350.79|353.16|351.16|352.73|350.73|25
1721910850000|2024-07-25 12:34:10|352.78|350.78|353.02|351.02|353.02|351.02|352.74|350.74|24
1721910860000|2024-07-25 12:34:20|353.09|351.09|353.1|351.1|353.13|351.13|353.06|351.06|25
1721910870000|2024-07-25 12:34:30|353.09|351.09|353.01|351.01|353.09|351.09|352.81|350.81|30
1721910880000|2024-07-25 12:34:40|352.98|350.98|352.71|350.71|353.03|351.03|352.71|350.71|26
1721910890000|2024-07-25 12:34:50|352.7|350.7|352.55|350.55|352.7|350.7|352.55|350.55|20
1721910900000|2024-07-25 12:35:00|352.54|350.54|352.58|350.58|352.6|350.6|352.51|350.51|23
1721910910000|2024-07-25 12:35:10|352.57|350.57|352.77|350.77|352.85|350.85|352.56|350.56|25
1721910920000|2024-07-25 12:35:20|352.71|350.71|352.49|350.49|352.71|350.71|352.42|350.42|27
1721910930000|2024-07-25 12:35:30|352.52|350.52|352.41|350.41|352.52|350.52|352.36|350.36|30
1721910940000|2024-07-25 12:35:40|352.4|350.4|352.42|350.42|352.47|350.47|352.2|350.2|30
1721910950000|2024-07-25 12:35:50|352.4|350.4|352.49|350.49|352.49|350.49|352.37|350.37|31
1721910960000|2024-07-25 12:36:00|352.5|350.5|352.53|350.53|352.54|350.54|352.45|350.45|18
1721910970000|2024-07-25 12:36:10|352.52|350.52|352.43|350.43|352.55|350.55|352.4|350.4|20
1721910980000|2024-07-25 12:36:20|352.45|350.45|352.34|350.34|352.65|350.65|352.32|350.32|32
1721910990000|2024-07-25 12:36:30|352.38|350.38|352.34|350.34|352.5|350.5|352.31|350.31|25
1721911000000|2024-07-25 12:36:40|352.33|350.33|352.38|350.38|352.41|350.41|352.27|350.27|24
1721911010000|2024-07-25 12:36:50|352.39|350.39|352.27|350.27|352.42|350.42|352.25|350.25|28
1721911020000|2024-07-25 12:37:00|352.26|350.26|352.37|350.37|352.49|350.49|352.26|350.26|28
1721911030000|2024-07-25 12:37:10|352.4|350.4|352.16|350.16|352.4|350.4|352.15|350.15|18
1721911040000|2024-07-25 12:37:20|352.15|350.15|352.32|350.32|352.41|350.41|351.98|349.98|22
1721911050000|2024-07-25 12:37:30|352.3|350.3|352.24|350.24|352.32|350.32|352.12|350.12|28
1721911060000|2024-07-25 12:37:40|352.25|350.25|352.32|350.32|352.41|350.41|352.21|350.21|25
1721911070000|2024-07-25 12:37:50|352.33|350.33|352.36|350.36|352.38|350.38|352.26|350.26|15
1721911080000|2024-07-25 12:38:00|352.34|350.34|352.48|350.48|352.48|350.48|352.27|350.27|19
1721911090000|2024-07-25 12:38:10|352.46|350.46|352.47|350.47|352.56|350.56|352.45|350.45|22
1721911100000|2024-07-25 12:38:20|352.43|350.43|352.49|350.49|352.5|350.5|352.34|350.34|24
1721911110000|2024-07-25 12:38:30|352.45|350.45|352.53|350.53|352.55|350.55|352.43|350.43|24
1721911120000|2024-07-25 12:38:40|352.52|350.52|352.47|350.47|352.55|350.55|352.42|350.42|24
1721911130000|2024-07-25 12:38:50|352.48|350.48|352.46|350.46|352.53|350.53|352.46|350.46|18
1721911140000|2024-07-25 12:39:00|352.5|350.5|352.48|350.48|352.56|350.56|352.47|350.47|13
1721911150000|2024-07-25 12:39:10|352.46|350.46|352.26|350.26|352.46|350.46|352.24|350.24|22
1721911160000|2024-07-25 12:39:20|352.29|350.29|352.28|350.28|352.33|350.33|352.26|350.26|18
1721911170000|2024-07-25 12:39:30|352.26|350.26|352.17|350.17|352.3|350.3|352.17|350.17|19
1721911180000|2024-07-25 12:39:40|352.16|350.16|351.91|349.91|352.16|350.16|351.88|349.88|18
1721911190000|2024-07-25 12:39:50|351.93|349.93|352.04|350.04|352.04|350.04|351.93|349.93|21
1721911200000|2024-07-25 12:40:00|352.05|350.05|351.95|349.95|352.05|350.05|351.94|349.94|22
1721911210000|2024-07-25 12:40:10|351.97|349.97|351.77|349.77|351.97|349.97|351.75|349.75|18
1721911220000|2024-07-25 12:40:20|351.76|349.76|351.76|349.76|351.78|349.78|351.73|349.73|14
1721911230000|2024-07-25 12:40:30|351.77|349.77|351.74|349.74|351.79|349.79|351.71|349.71|18
1721911240000|2024-07-25 12:40:40|351.71|349.71|351.36|349.36|351.71|349.71|351.32|349.32|24
1721911250000|2024-07-25 12:40:50|351.44|349.44|351.56|349.56|351.57|349.57|351.2|349.2|28
1721911260000|2024-07-25 12:41:00|351.52|349.52|351.54|349.54|351.58|349.58|351.5|349.5|23
1721911270000|2024-07-25 12:41:10|351.53|349.53|351.63|349.63|351.63|349.63|351.52|349.52|13
1721911280000|2024-07-25 12:41:20|351.64|349.64|351.48|349.48|351.7|349.7|351.48|349.48|27
1721911290000|2024-07-25 12:41:30|351.47|349.47|351.47|349.47|351.48|349.48|351.47|349.47|5
1721911300000|2024-07-25 12:41:40|351.45|349.45|351.46|349.46|351.48|349.48|351.45|349.45|10
1721911310000|2024-07-25 12:41:50|351.45|349.45|351.21|349.21|351.45|349.45|351.18|349.18|20
1721911320000|2024-07-25 12:42:00|351.23|349.23|351.31|349.31|351.31|349.31|351.16|349.16|17
1721911330000|2024-07-25 12:42:10|351.3|349.3|351.14|349.14|351.33|349.33|351.14|349.14|13
1721911340000|2024-07-25 12:42:20|351.12|349.12|350.72|348.72|351.12|349.12|350.59|348.59|31
1721911350000|2024-07-25 12:42:30|350.69|348.69|350.21|348.21|350.7|348.7|350.1|348.1|22
1721911360000|2024-07-25 12:42:40|350.23|348.23|350.33|348.33|350.47|348.47|350.22|348.22|28
1721911370000|2024-07-25 12:42:50|350.3|348.3|350.42|348.42|350.42|348.42|350.16|348.16|24
1721911380000|2024-07-25 12:43:00|350.4|348.4|350.7|348.7|350.75|348.75|350.3|348.3|31
1721911390000|2024-07-25 12:43:10|350.71|348.71|350.87|348.87|350.89|348.89|350.67|348.67|26
1721911400000|2024-07-25 12:43:20|350.85|348.85|350.72|348.72|350.86|348.86|350.65|348.65|26
1721911410000|2024-07-25 12:43:30|350.71|348.71|350.8|348.8|350.8|348.8|350.54|348.54|33
1721911420000|2024-07-25 12:43:40|350.84|348.84|350.66|348.66|350.84|348.84|350.54|348.54|28
1721911430000|2024-07-25 12:43:50|350.67|348.67|350.32|348.32|350.68|348.68|350.32|348.32|26
1721911440000|2024-07-25 12:44:00|350.31|348.31|350.38|348.38|350.51|348.51|350.29|348.29|27
1721911450000|2024-07-25 12:44:10|350.43|348.43|350.42|348.42|350.68|348.68|350.42|348.42|33
1721911460000|2024-07-25 12:44:20|350.41|348.41|350.21|348.21|350.41|348.41|350.14|348.14|28
1721911470000|2024-07-25 12:44:30|350.29|348.29|350.39|348.39|350.39|348.39|350.2|348.2|19
1721911480000|2024-07-25 12:44:40|350.42|348.42|350.65|348.65|350.66|348.66|350.42|348.42|24
1721911490000|2024-07-25 12:44:50|350.64|348.64|350.72|348.72|350.82|348.82|350.62|348.62|25
1721911500000|2024-07-25 12:45:00|350.74|348.74|351.09|349.09|351.13|349.13|350.74|348.74|29
1721911510000|2024-07-25 12:45:10|351.1|349.1|351.24|349.24|351.24|349.24|351.1|349.1|31
1721911520000|2024-07-25 12:45:20|351.23|349.23|351.06|349.06|351.23|349.23|351.03|349.03|25
1721911530000|2024-07-25 12:45:30|351.07|349.07|351.18|349.18|351.23|349.23|351.06|349.06|26
1721911540000|2024-07-25 12:45:40|351.19|349.19|351.23|349.23|351.25|349.25|351.19|349.19|23
1721911550000|2024-07-25 12:45:50|351.24|349.24|351.11|349.11|351.27|349.27|351.11|349.11|19
1721911560000|2024-07-25 12:46:00|351.09|349.09|351.05|349.05|351.14|349.14|350.96|348.96|27
1721911570000|2024-07-25 12:46:10|351.06|349.06|351.22|349.22|351.28|349.28|351|349|24
1721911580000|2024-07-25 12:46:20|351.21|349.21|351.24|349.24|351.29|349.29|351.21|349.21|20
1721911590000|2024-07-25 12:46:30|351.25|349.25|351.14|349.14|351.26|349.26|351.14|349.14|19
1721911600000|2024-07-25 12:46:40|351.07|349.07|351.07|349.07|351.07|349.07|351.05|349.05|8
1721911610000|2024-07-25 12:46:50|351.06|349.06|350.9|348.9|351.06|349.06|350.83|348.83|18
1721911620000|2024-07-25 12:47:00|350.92|348.92|350.75|348.75|350.93|348.93|350.63|348.63|27
1721911630000|2024-07-25 12:47:10|350.83|348.83|350.89|348.89|350.91|348.91|350.83|348.83|18
1721911640000|2024-07-25 12:47:20|350.88|348.88|350.92|348.92|351.01|349.01|350.85|348.85|17
1721911650000|2024-07-25 12:47:30|350.93|348.93|350.96|348.96|351.06|349.06|350.93|348.93|15
1721911660000|2024-07-25 12:47:40|350.95|348.95|350.66|348.66|350.95|348.95|350.66|348.66|20
1721911670000|2024-07-25 12:47:50|350.56|348.56|350.24|348.24|350.56|348.56|350.17|348.17|22
1721911680000|2024-07-25 12:48:00|350.33|348.33|350.55|348.55|350.64|348.64|350.33|348.33|23
1721911690000|2024-07-25 12:48:10|350.56|348.56|350.87|348.87|350.91|348.91|350.56|348.56|28
1721911700000|2024-07-25 12:48:20|350.88|348.88|350.88|348.88|350.91|348.91|350.8|348.8|18
1721911710000|2024-07-25 12:48:30|350.87|348.87|350.86|348.86|350.89|348.89|350.82|348.82|15
1721911720000|2024-07-25 12:48:40|350.87|348.87|350.79|348.79|350.89|348.89|350.78|348.78|14
1721911730000|2024-07-25 12:48:50|350.78|348.78|350.87|348.87|350.89|348.89|350.77|348.77|16
1721911740000|2024-07-25 12:49:00|350.85|348.85|350.89|348.89|350.93|348.93|350.81|348.81|21
1721911750000|2024-07-25 12:49:10|350.88|348.88|350.91|348.91|350.96|348.96|350.83|348.83|15
1721911760000|2024-07-25 12:49:20|350.9|348.9|351|349|351|349|350.89|348.89|13
1721911770000|2024-07-25 12:49:30|351.02|349.02|351.02|349.02|351.03|349.03|351.01|349.01|14
1721911780000|2024-07-25 12:49:40|351.01|349.01|351.14|349.14|351.16|349.16|350.97|348.97|15
1721911790000|2024-07-25 12:49:50|351.15|349.15|351.15|349.15|351.17|349.17|351.15|349.15|8
1721911800000|2024-07-25 12:50:00|351.14|349.14|351.31|349.31|351.31|349.31|351.14|349.14|23
1721911810000|2024-07-25 12:50:10|351.27|349.27|351.15|349.15|351.28|349.28|351.15|349.15|15
1721911820000|2024-07-25 12:50:20|351.17|349.17|351.22|349.22|351.35|349.35|351.17|349.17|16
1721911830000|2024-07-25 12:50:30|351.2|349.2|351.35|349.35|351.4|349.4|351.16|349.16|28
1721911840000|2024-07-25 12:50:40|351.34|349.34|351.42|349.42|351.48|349.48|351.33|349.33|20
1721911850000|2024-07-25 12:50:50|351.43|349.43|351.46|349.46|351.47|349.47|351.43|349.43|13
1721911860000|2024-07-25 12:51:00|351.45|349.45|351.35|349.35|351.45|349.45|351.34|349.34|15
1721911870000|2024-07-25 12:51:10|351.33|349.33|351.25|349.25|351.35|349.35|351.1|349.1|25
1721911880000|2024-07-25 12:51:20|351.26|349.26|351.19|349.19|351.33|349.33|351.19|349.19|16
1721911890000|2024-07-25 12:51:30|351.07|349.07|351.09|349.09|351.15|349.15|351.05|349.05|16
1721911900000|2024-07-25 12:51:40|351.1|349.1|351.07|349.07|351.1|349.1|351.02|349.02|16
1721911910000|2024-07-25 12:51:50|351.08|349.08|351.05|349.05|351.2|349.2|351.05|349.05|18
1721911920000|2024-07-25 12:52:00|351.03|349.03|351.18|349.18|351.2|349.2|350.97|348.97|22
1721911930000|2024-07-25 12:52:10|351.21|349.21|351.12|349.12|351.23|349.23|351.09|349.09|18
1721911940000|2024-07-25 12:52:20|351.11|349.11|351.16|349.16|351.16|349.16|351.1|349.1|15
1721911950000|2024-07-25 12:52:30|351.15|349.15|351.12|349.12|351.15|349.15|351.1|349.1|6
1721911960000|2024-07-25 12:52:40|351.09|349.09|350.97|348.97|351.1|349.1|350.97|348.97|17
1721911970000|2024-07-25 12:52:50|350.95|348.95|351.05|349.05|351.09|349.09|350.93|348.93|19
1721911980000|2024-07-25 12:53:00|351.04|349.04|350.93|348.93|351.04|349.04|350.93|348.93|15
1721911990000|2024-07-25 12:53:10|350.94|348.94|350.89|348.89|350.94|348.94|350.85|348.85|18
1721912000000|2024-07-25 12:53:20|350.87|348.87|350.9|348.9|350.99|348.99|350.87|348.87|19
1721912010000|2024-07-25 12:53:30|350.89|348.89|350.93|348.93|350.94|348.94|350.85|348.85|21
1721912020000|2024-07-25 12:53:40|350.96|348.96|350.94|348.94|350.96|348.96|350.92|348.92|15
1721912030000|2024-07-25 12:53:50|350.93|348.93|351.08|349.08|351.1|349.1|350.93|348.93|15
1721912040000|2024-07-25 12:54:00|351.1|349.1|351.08|349.08|351.1|349.1|351.08|349.08|2
1721912050000|2024-07-25 12:54:10|351.09|349.09|351.08|349.08|351.1|349.1|351.08|349.08|8
1721912060000|2024-07-25 12:54:20|351.09|349.09|351.1|349.1|351.1|349.1|351.09|349.09|2
1721912070000|2024-07-25 12:54:30|351.11|349.11|350.87|348.87|351.17|349.17|350.87|348.87|19
1721912080000|2024-07-25 12:54:40|350.83|348.83|351.08|349.08|351.17|349.17|350.82|348.82|25
1721912090000|2024-07-25 12:54:50|351.06|349.06|351.01|349.01|351.06|349.06|350.99|348.99|13
1721912100000|2024-07-25 12:55:00|351.02|349.02|350.89|348.89|351.11|349.11|350.89|348.89|20
1721912110000|2024-07-25 12:55:10|350.91|348.91|350.87|348.87|350.91|348.91|350.85|348.85|16
1721912120000|2024-07-25 12:55:20|350.85|348.85|350.74|348.74|350.86|348.86|350.74|348.74|9
1721912130000|2024-07-25 12:55:30|350.73|348.73|350.82|348.82|350.85|348.85|350.64|348.64|24
1721912140000|2024-07-25 12:55:40|350.78|348.78|350.71|348.71|350.92|348.92|350.71|348.71|16
1721912150000|2024-07-25 12:55:50|350.76|348.76|350.85|348.85|350.86|348.86|350.71|348.71|19
1721912160000|2024-07-25 12:56:00|350.86|348.86|350.92|348.92|350.97|348.97|350.86|348.86|18
1721912170000|2024-07-25 12:56:10|350.94|348.94|350.93|348.93|350.98|348.98|350.93|348.93|20
1721912180000|2024-07-25 12:56:20|350.94|348.94|351.01|349.01|351.06|349.06|350.86|348.86|22
1721912190000|2024-07-25 12:56:30|351.03|349.03|350.81|348.81|351.05|349.05|350.81|348.81|20
1721912200000|2024-07-25 12:56:40|350.8|348.8|350.58|348.58|350.8|348.8|350.57|348.57|20
1721912210000|2024-07-25 12:56:50|350.55|348.55|350.65|348.65|350.67|348.67|350.55|348.55|19
1721912220000|2024-07-25 12:57:00|350.62|348.62|350.65|348.65|350.71|348.71|350.61|348.61|19
1721912230000|2024-07-25 12:57:10|350.63|348.63|350.79|348.79|350.82|348.82|350.57|348.57|20
1721912240000|2024-07-25 12:57:20|350.8|348.8|350.83|348.83|350.85|348.85|350.78|348.78|14
1721912250000|2024-07-25 12:57:30|350.8|348.8|350.89|348.89|350.91|348.91|350.79|348.79|13
1721912260000|2024-07-25 12:57:40|350.9|348.9|350.99|348.99|351.07|349.07|350.86|348.86|14
1721912270000|2024-07-25 12:57:50|351.01|349.01|350.99|348.99|351.03|349.03|350.98|348.98|23
1721912280000|2024-07-25 12:58:00|350.98|348.98|350.91|348.91|351.02|349.02|350.91|348.91|16
1721912290000|2024-07-25 12:58:10|350.84|348.84|350.94|348.94|350.95|348.95|350.83|348.83|20
1721912300000|2024-07-25 12:58:20|350.93|348.93|351|349|351.01|349.01|350.93|348.93|10
1721912310000|2024-07-25 12:58:30|351.03|349.03|350.99|348.99|351.06|349.06|350.98|348.98|14
1721912320000|2024-07-25 12:58:40|350.98|348.98|350.93|348.93|350.98|348.98|350.9|348.9|14
1721912330000|2024-07-25 12:58:50|350.91|348.91|350.83|348.83|350.92|348.92|350.83|348.83|7
1721912340000|2024-07-25 12:59:00|350.81|348.81|350.68|348.68|350.81|348.81|350.67|348.67|15
1721912350000|2024-07-25 12:59:10|350.67|348.67|350.78|348.78|350.78|348.78|350.67|348.67|15
1721912360000|2024-07-25 12:59:20|350.79|348.79|350.96|348.96|350.99|348.99|350.79|348.79|22
1721912370000|2024-07-25 12:59:30|350.97|348.97|351.06|349.06|351.08|349.08|350.97|348.97|11
1721912380000|2024-07-25 12:59:40|351.05|349.05|351.06|349.06|351.07|349.07|351.05|349.05|7
1721912390000|2024-07-25 12:59:50|351.05|349.05|351.1|349.1|351.1|349.1|351.05|349.05|8
1721912400000|2024-07-25 13:00:00|351.08|349.08|351.07|349.07|351.08|349.08|351.07|349.07|2
1721912410000|2024-07-25 13:00:10|351.08|349.08|351.1|349.1|351.1|349.1|351.07|349.07|7
1721912420000|2024-07-25 13:00:20|351.07|349.07|351.07|349.07|351.07|349.07|351.07|349.07|1
1721912430000|2024-07-25 13:00:30|351.05|349.05|350.95|348.95|351.05|349.05|350.92|348.92|15
1721912440000|2024-07-25 13:00:40|350.94|348.94|350.94|348.94|350.97|348.97|350.88|348.88|17
1721912450000|2024-07-25 13:00:50|350.93|348.93|351.08|349.08|351.08|349.08|350.91|348.91|12
1721912460000|2024-07-25 13:01:00|351.1|349.1|351.19|349.19|351.19|349.19|351.1|349.1|6
1721912470000|2024-07-25 13:01:10|351.2|349.2|351.19|349.19|351.23|349.23|351.19|349.19|7
1721912480000|2024-07-25 13:01:20|351.2|349.2|351.24|349.24|351.24|349.24|351.18|349.18|7
1721912490000|2024-07-25 13:01:30|351.22|349.22|351.14|349.14|351.22|349.22|351.1|349.1|7
1721912500000|2024-07-25 13:01:40|351.16|349.16|351.05|349.05|351.16|349.16|351.05|349.05|15
1721912510000|2024-07-25 13:01:50|351.06|349.06|350.93|348.93|351.06|349.06|350.92|348.92|10
1721912520000|2024-07-25 13:02:00|350.92|348.92|350.71|348.71|350.94|348.94|350.71|348.71|23
1721912530000|2024-07-25 13:02:10|350.72|348.72|350.41|348.41|350.72|348.72|350.41|348.41|17
1721912540000|2024-07-25 13:02:20|350.35|348.35|350.38|348.38|350.4|348.4|350.06|348.06|26
1721912550000|2024-07-25 13:02:30|350.39|348.39|350.35|348.35|350.55|348.55|350.35|348.35|24
1721912560000|2024-07-25 13:02:40|350.34|348.34|350.44|348.44|350.48|348.48|350.33|348.33|20
1721912570000|2024-07-25 13:02:50|350.46|348.46|350.52|348.52|350.63|348.63|350.46|348.46|17
1721912580000|2024-07-25 13:03:00|350.51|348.51|350.62|348.62|350.67|348.67|350.51|348.51|22
1721912590000|2024-07-25 13:03:10|350.63|348.63|350.6|348.6|350.68|348.68|350.6|348.6|22
1721912600000|2024-07-25 13:03:20|350.59|348.59|350.56|348.56|350.63|348.63|350.47|348.47|25
1721912610000|2024-07-25 13:03:30|350.55|348.55|350.41|348.41|350.56|348.56|350.41|348.41|16
1721912620000|2024-07-25 13:03:40|350.4|348.4|350.43|348.43|350.52|348.52|350.39|348.39|16
1721912630000|2024-07-25 13:03:50|350.44|348.44|350.48|348.48|350.5|348.5|350.41|348.41|27
1721912640000|2024-07-25 13:04:00|350.52|348.52|350.62|348.62|350.65|348.65|350.52|348.52|21
1721912650000|2024-07-25 13:04:10|350.61|348.61|350.64|348.64|350.7|348.7|350.6|348.6|17
1721912660000|2024-07-25 13:04:20|350.67|348.67|350.89|348.89|350.91|348.91|350.65|348.65|26
1721912670000|2024-07-25 13:04:30|350.91|348.91|350.72|348.72|350.95|348.95|350.72|348.72|18
1721912680000|2024-07-25 13:04:40|350.71|348.71|350.62|348.62|350.71|348.71|350.62|348.62|19
1721912690000|2024-07-25 13:04:50|350.61|348.61|350.39|348.39|350.61|348.61|350.39|348.39|13
1721912700000|2024-07-25 13:05:00|350.37|348.37|350.49|348.49|350.49|348.49|350.24|348.24|13
1721912710000|2024-07-25 13:05:10|350.5|348.5|350.65|348.65|350.7|348.7|350.5|348.5|18
1721912720000|2024-07-25 13:05:20|350.66|348.66|350.74|348.74|350.74|348.74|350.62|348.62|21
1721912730000|2024-07-25 13:05:30|350.72|348.72|350.7|348.7|350.72|348.72|350.62|348.62|23
1721912740000|2024-07-25 13:05:40|350.75|348.75|350.74|348.74|350.78|348.78|350.57|348.57|26
1721912750000|2024-07-25 13:05:50|350.73|348.73|350.65|348.65|350.73|348.73|350.55|348.55|16
1721912760000|2024-07-25 13:06:00|350.66|348.66|350.8|348.8|350.88|348.88|350.64|348.64|24
1721912770000|2024-07-25 13:06:10|350.79|348.79|350.61|348.61|350.8|348.8|350.59|348.59|24
1721912780000|2024-07-25 13:06:20|350.6|348.6|350.6|348.6|350.66|348.66|350.57|348.57|24
1721912790000|2024-07-25 13:06:30|350.62|348.62|350.79|348.79|350.81|348.81|350.62|348.62|20
1721912800000|2024-07-25 13:06:40|350.82|348.82|350.52|348.52|350.87|348.87|350.52|348.52|20
1721912810000|2024-07-25 13:06:50|350.44|348.44|350.41|348.41|350.54|348.54|350.39|348.39|21
1721912820000|2024-07-25 13:07:00|350.4|348.4|350.44|348.44|350.56|348.56|350.4|348.4|28
1721912830000|2024-07-25 13:07:10|350.43|348.43|350.49|348.49|350.49|348.49|350.37|348.37|14
1721912840000|2024-07-25 13:07:20|350.48|348.48|350.44|348.44|350.51|348.51|350.42|348.42|21
1721912850000|2024-07-25 13:07:30|350.45|348.45|350.43|348.43|350.48|348.48|350.43|348.43|15
1721912860000|2024-07-25 13:07:40|350.44|348.44|350.73|348.73|350.75|348.75|350.43|348.43|19
1721912870000|2024-07-25 13:07:50|350.72|348.72|350.5|348.5|350.72|348.72|350.4|348.4|19
1721912880000|2024-07-25 13:08:00|350.45|348.45|350.11|348.11|350.45|348.45|350.11|348.11|19
1721912890000|2024-07-25 13:08:10|350.13|348.13|350.14|348.14|350.18|348.18|350.11|348.11|11
1721912900000|2024-07-25 13:08:20|350.13|348.13|350.01|348.01|350.13|348.13|350.01|348.01|8
1721912910000|2024-07-25 13:08:30|350.04|348.04|350.01|348.01|350.04|348.04|350.01|348.01|7
1721912920000|2024-07-25 13:08:40|350|348|349.4|347.4|350|348|349.38|347.38|21
1721912930000|2024-07-25 13:08:50|349.39|347.39|349.25|347.25|349.39|347.39|349.02|347.02|26
1721912940000|2024-07-25 13:09:00|349.01|347.01|349.11|347.11|349.11|347.11|349.01|347.01|17
1721912950000|2024-07-25 13:09:10|349.15|347.15|349.11|347.11|349.19|347.19|349.08|347.08|25
1721912960000|2024-07-25 13:09:20|349.12|347.12|349.39|347.39|349.45|347.45|349.12|347.12|32
1721912970000|2024-07-25 13:09:30|349.4|347.4|349.2|347.2|349.4|347.4|349.2|347.2|14
1721912980000|2024-07-25 13:09:40|349.22|347.22|349.23|347.23|349.24|347.24|349.18|347.18|17
1721912990000|2024-07-25 13:09:50|349.22|347.22|349.04|347.04|349.23|347.23|349.01|347.01|16
1721913000000|2024-07-25 13:10:00|349.03|347.03|349.01|347.01|349.03|347.03|349.01|347.01|2
1721913010000|2024-07-25 13:10:10|349.05|347.05|349.15|347.15|349.23|347.23|349.05|347.05|14
1721913020000|2024-07-25 13:10:20|349.19|347.19|349.06|347.06|349.19|347.19|349.03|347.03|21
1721913030000|2024-07-25 13:10:30|349.07|347.07|349.12|347.12|349.12|347.12|349.03|347.03|15
1721913040000|2024-07-25 13:10:40|349.13|347.13|349.16|347.16|349.19|347.19|349.1|347.1|25
1721913050000|2024-07-25 13:10:50|349.14|347.14|349.29|347.29|349.31|347.31|349.14|347.14|16
1721913060000|2024-07-25 13:11:00|349.28|347.28|349.33|347.33|349.35|347.35|349.28|347.28|14
1721913070000|2024-07-25 13:11:10|349.34|347.34|349.34|347.34|349.36|347.36|349.32|347.32|18
1721913080000|2024-07-25 13:11:20|349.33|347.33|349.5|347.5|349.52|347.52|349.32|347.32|15
1721913090000|2024-07-25 13:11:30|349.53|347.53|349.53|347.53|349.56|347.56|349.53|347.53|17
1721913100000|2024-07-25 13:11:40|349.52|347.52|349.7|347.7|349.72|347.72|349.52|347.52|23
1721913110000|2024-07-25 13:11:50|349.71|347.71|349.78|347.78|349.81|347.81|349.71|347.71|24
1721913120000|2024-07-25 13:12:00|349.79|347.79|349.81|347.81|349.84|347.84|349.77|347.77|25
1721913130000|2024-07-25 13:12:10|349.8|347.8|349.8|347.8|349.8|347.8|349.7|347.7|11
1721913140000|2024-07-25 13:12:20|349.79|347.79|349.82|347.82|349.84|347.84|349.78|347.78|20
1721913150000|2024-07-25 13:12:30|349.83|347.83|349.76|347.76|349.83|347.83|349.76|347.76|12
1721913160000|2024-07-25 13:12:40|349.75|347.75|349.75|347.75|349.82|347.82|349.74|347.74|17
1721913170000|2024-07-25 13:12:50|349.79|347.79|349.75|347.75|349.79|347.79|349.74|347.74|20
1721913180000|2024-07-25 13:13:00|349.74|347.74|349.57|347.57|349.74|347.74|349.57|347.57|16
1721913190000|2024-07-25 13:13:10|349.54|347.54|349.27|347.27|349.54|347.54|349.27|347.27|13
1721913200000|2024-07-25 13:13:20|349.21|347.21|349.58|347.58|349.58|347.58|349.19|347.19|27
1721913210000|2024-07-25 13:13:30|349.59|347.59|349.53|347.53|349.72|347.72|349.52|347.52|22
1721913220000|2024-07-25 13:13:40|349.54|347.54|349.49|347.49|349.56|347.56|349.49|347.49|10
1721913240000|2024-07-25 13:14:00|349.41|347.41|349.52|347.52|349.53|347.53|349.4|347.4|26
1721913250000|2024-07-25 13:14:10|349.5|347.5|349.56|347.56|349.56|347.56|349.42|347.42|14
1721913260000|2024-07-25 13:14:20|349.63|347.63|349.64|347.64|349.7|347.7|349.59|347.59|14
1721913270000|2024-07-25 13:14:30|349.63|347.63|349.56|347.56|349.68|347.68|349.55|347.55|16
1721913280000|2024-07-25 13:14:40|349.48|347.48|349.29|347.29|349.48|347.48|349.22|347.22|20
1721913290000|2024-07-25 13:14:50|349.28|347.28|349.19|347.19|349.29|347.29|349.19|347.19|10
1721913300000|2024-07-25 13:15:00|349.13|347.13|349.01|347.01|349.13|347.13|348.96|346.96|11
1721913310000|2024-07-25 13:15:10|349.03|347.03|349.28|347.28|349.3|347.3|349.03|347.03|26
1721913320000|2024-07-25 13:15:20|349.27|347.27|349.03|347.03|349.27|347.27|349.01|347.01|20
1721913330000|2024-07-25 13:15:30|349.02|347.02|349.06|347.06|349.1|347.1|349.01|347.01|21
1721913340000|2024-07-25 13:15:40|349.08|347.08|349.08|347.08|349.1|347.1|349.01|347.01|17
1721913350000|2024-07-25 13:15:50|349.07|347.07|349.1|347.1|349.11|347.11|349.07|347.07|9
1721913360000|2024-07-25 13:16:00|349.08|347.08|349.19|347.19|349.2|347.2|349.07|347.07|22
1721913370000|2024-07-25 13:16:10|349.2|347.2|349.16|347.16|349.33|347.33|349.14|347.14|25
1721913380000|2024-07-25 13:16:20|349.15|347.15|349.37|347.37|349.38|347.38|349.15|347.15|20
1721913390000|2024-07-25 13:16:30|349.38|347.38|349.34|347.34|349.46|347.46|349.34|347.34|21
1721913400000|2024-07-25 13:16:40|349.36|347.36|349.21|347.21|349.36|347.36|349.19|347.19|10
1721913410000|2024-07-25 13:16:50|349.2|347.2|349.24|347.24|349.3|347.3|349.2|347.2|13
1721913420000|2024-07-25 13:17:00|349.25|347.25|349.22|347.22|349.25|347.25|349.22|347.22|10
1721913430000|2024-07-25 13:17:10|349.24|347.24|349.33|347.33|349.34|347.34|349.23|347.23|20
1721913440000|2024-07-25 13:17:20|349.34|347.34|349.48|347.48|349.48|347.48|349.34|347.34|14
1721913450000|2024-07-25 13:17:30|349.47|347.47|349.51|347.51|349.51|347.51|349.42|347.42|17
1721913460000|2024-07-25 13:17:40|349.5|347.5|349.51|347.51|349.53|347.53|349.48|347.48|16
1721913470000|2024-07-25 13:17:50|349.5|347.5|349.48|347.48|349.52|347.52|349.48|347.48|7
1721913480000|2024-07-25 13:18:00|349.47|347.47|349.43|347.43|349.56|347.56|349.42|347.42|19
1721913490000|2024-07-25 13:18:10|349.44|347.44|349.58|347.58|349.62|347.62|349.43|347.43|22
1721913500000|2024-07-25 13:18:20|349.55|347.55|349.61|347.61|349.63|347.63|349.55|347.55|10
1721913510000|2024-07-25 13:18:30|349.63|347.63|349.74|347.74|349.76|347.76|349.63|347.63|12
1721913520000|2024-07-25 13:18:40|349.75|347.75|349.84|347.84|349.84|347.84|349.75|347.75|8
1721913530000|2024-07-25 13:18:50|349.85|347.85|349.96|347.96|349.96|347.96|349.85|347.85|14
1721913540000|2024-07-25 13:19:00|349.97|347.97|350.14|348.14|350.15|348.15|349.97|347.97|22
1721913550000|2024-07-25 13:19:10|350.12|348.12|350.11|348.11|350.13|348.13|350.07|348.07|15
1721913560000|2024-07-25 13:19:20|350.12|348.12|350.27|348.27|350.29|348.29|350.12|348.12|19
1721913570000|2024-07-25 13:19:30|350.29|348.29|350.33|348.33|350.34|348.34|350.27|348.27|17
1721913580000|2024-07-25 13:19:40|350.36|348.36|350.48|348.48|350.48|348.48|350.36|348.36|17
1721913590000|2024-07-25 13:19:50|350.52|348.52|350.64|348.64|350.65|348.65|350.52|348.52|16
1721913600000|2024-07-25 13:20:00|350.63|348.63|350.47|348.47|350.7|348.7|350.4|348.4|23
1721913610000|2024-07-25 13:20:10|350.46|348.46|350.36|348.36|350.46|348.46|350.32|348.32|12
1721913620000|2024-07-25 13:20:20|350.38|348.38|350.62|348.62|350.62|348.62|350.36|348.36|26
1721913630000|2024-07-25 13:20:30|350.6|348.6|350.69|348.69|350.69|348.69|350.59|348.59|17
1721913640000|2024-07-25 13:20:40|350.73|348.73|350.73|348.73|350.75|348.75|350.71|348.71|16
1721913650000|2024-07-25 13:20:50|350.72|348.72|350.59|348.59|350.75|348.75|350.59|348.59|16
1721913660000|2024-07-25 13:21:00|350.57|348.57|350.5|348.5|350.57|348.57|350.45|348.45|18
1721913670000|2024-07-25 13:21:10|350.47|348.47|350.71|348.71|350.71|348.71|350.47|348.47|28
1721913680000|2024-07-25 13:21:20|350.72|348.72|350.81|348.81|350.82|348.82|350.72|348.72|18
1721913690000|2024-07-25 13:21:30|350.82|348.82|350.85|348.85|350.87|348.87|350.8|348.8|22
1721913700000|2024-07-25 13:21:40|350.84|348.84|350.83|348.83|350.91|348.91|350.81|348.81|24
1721913710000|2024-07-25 13:21:50|350.84|348.84|350.86|348.86|350.87|348.87|350.83|348.83|14
1721913720000|2024-07-25 13:22:00|350.88|348.88|351.13|349.13|351.17|349.17|350.88|348.88|26
1721913730000|2024-07-25 13:22:10|351.12|349.12|351.13|349.13|351.15|349.15|351.11|349.11|10
1721913740000|2024-07-25 13:22:20|351.14|349.14|351.12|349.12|351.16|349.16|351.12|349.12|10
1721913750000|2024-07-25 13:22:30|351.08|349.08|351.18|349.18|351.18|349.18|351.06|349.06|22
1721913760000|2024-07-25 13:22:40|351.19|349.19|351.18|349.18|351.19|349.19|351.18|349.18|2
1721913770000|2024-07-25 13:22:50|351.19|349.19|351.19|349.19|351.21|349.21|351.19|349.19|4
1721913800000|2024-07-25 13:23:20|351.2|349.2|350.96|348.96|351.2|349.2|350.96|348.96|10
1721913810000|2024-07-25 13:23:30|350.94|348.94|351.11|349.11|351.16|349.16|350.94|348.94|30
1721913820000|2024-07-25 13:23:40|351.12|349.12|351.17|349.17|351.17|349.17|351.11|349.11|11
1721913830000|2024-07-25 13:23:50|351.16|349.16|351.19|349.19|351.19|349.19|351.16|349.16|3
1721913840000|2024-07-25 13:24:00|351.18|349.18|351.12|349.12|351.18|349.18|351.12|349.12|5
1721913850000|2024-07-25 13:24:10|351.13|349.13|351.13|349.13|351.15|349.15|351.12|349.12|11
1721913860000|2024-07-25 13:24:20|351.12|349.12|351.13|349.13|351.14|349.14|351.12|349.12|6
1721913870000|2024-07-25 13:24:30|351.14|349.14|351.18|349.18|351.19|349.19|351.13|349.13|7
1721913880000|2024-07-25 13:24:40|351.19|349.19|351.24|349.24|351.24|349.24|351.19|349.19|6
1721913890000|2024-07-25 13:24:50|351.35|349.35|351.49|349.49|351.49|349.49|351.35|349.35|8
1721913900000|2024-07-25 13:25:00|351.48|349.48|351.32|349.32|351.48|349.48|351.32|349.32|15
1721913910000|2024-07-25 13:25:10|351.31|349.31|351.21|349.21|351.34|349.34|351.2|349.2|17
1721913920000|2024-07-25 13:25:20|351.22|349.22|351.57|349.57|351.61|349.61|351.22|349.22|22
1721913930000|2024-07-25 13:25:30|351.58|349.58|351.62|349.62|351.62|349.62|351.54|349.54|19
1721913940000|2024-07-25 13:25:40|351.65|349.65|351.44|349.44|351.67|349.67|351.44|349.44|22
1721913950000|2024-07-25 13:25:50|351.43|349.43|351.48|349.48|351.5|349.5|351.43|349.43|14
1721913960000|2024-07-25 13:26:00|351.49|349.49|351.51|349.51|351.56|349.56|351.45|349.45|18
1721913970000|2024-07-25 13:26:10|351.49|349.49|351.55|349.55|351.55|349.55|351.48|349.48|12
1721913980000|2024-07-25 13:26:20|351.52|349.52|351.51|349.51|351.55|349.55|351.51|349.51|13
1721913990000|2024-07-25 13:26:30|351.5|349.5|351.6|349.6|351.6|349.6|351.5|349.5|7
1721914010000|2024-07-25 13:26:50|351.65|349.65|351.73|349.73|351.73|349.73|351.65|349.65|9
1721914020000|2024-07-25 13:27:00|351.74|349.74|351.8|349.8|351.8|349.8|351.74|349.74|3
1721914030000|2024-07-25 13:27:10|351.82|349.82|351.83|349.83|351.85|349.85|351.81|349.81|13
1721914040000|2024-07-25 13:27:20|351.84|349.84|351.92|349.92|351.93|349.93|351.84|349.84|12
1721914050000|2024-07-25 13:27:30|351.93|349.93|351.97|349.97|351.97|349.97|351.92|349.92|8
1721914060000|2024-07-25 13:27:40|351.89|349.89|351.84|349.84|351.9|349.9|351.84|349.84|4
1721914070000|2024-07-25 13:27:50|351.82|349.82|351.84|349.84|351.84|349.84|351.81|349.81|5
1721914080000|2024-07-25 13:28:00|351.88|349.88|351.96|349.96|351.99|349.99|351.88|349.88|19
1721914090000|2024-07-25 13:28:10|351.95|349.95|351.98|349.98|351.98|349.98|351.94|349.94|15
1721914100000|2024-07-25 13:28:20|351.97|349.97|352.17|350.17|352.17|350.17|351.97|349.97|20
1721914110000|2024-07-25 13:28:30|352.16|350.16|352.18|350.18|352.21|350.21|352.16|350.16|11
1721914120000|2024-07-25 13:28:40|352.19|350.19|352.36|350.36|352.41|350.41|352.19|350.19|22
1721914130000|2024-07-25 13:28:50|352.35|350.35|352.25|350.25|352.35|350.35|352.22|350.22|9
1721914140000|2024-07-25 13:29:00|352.31|350.31|352.27|350.27|352.31|350.31|352.26|350.26|11
1721914150000|2024-07-25 13:29:10|352.28|350.28|352.31|350.31|352.31|350.31|352.25|350.25|20
1721914160000|2024-07-25 13:29:20|352.29|350.29|352.28|350.28|352.31|350.31|352.27|350.27|15
1721914180000|2024-07-25 13:29:40|352.29|350.29|352.19|350.19|352.29|350.29|352.19|350.19|5
1721914190000|2024-07-25 13:29:50|352.2|350.2|352.2|350.2|352.21|350.21|352.2|350.2|3
1721914200000|2024-07-25 13:30:00|352.19|350.19|352.04|350.04|352.19|350.19|351.98|349.98|19
1721914210000|2024-07-25 13:30:10|352.03|350.03|352.09|350.09|352.11|350.11|351.99|349.99|13
1721914220000|2024-07-25 13:30:20|352.1|350.1|352.25|350.25|352.26|350.26|352.08|350.08|20
1721914230000|2024-07-25 13:30:30|352.27|350.27|352.24|350.24|352.27|350.27|352.2|350.2|15
1721914240000|2024-07-25 13:30:40|352.3|350.3|352.44|350.44|352.44|350.44|352.3|350.3|11
1721914250000|2024-07-25 13:30:50|352.45|350.45|352.64|350.64|352.64|350.64|352.45|350.45|14
1721914260000|2024-07-25 13:31:00|352.62|350.62|352.77|350.77|352.78|350.78|352.61|350.61|22
1721914270000|2024-07-25 13:31:10|352.78|350.78|352.81|350.81|352.81|350.81|352.66|350.66|16
1721914280000|2024-07-25 13:31:20|352.82|350.82|353.08|351.08|353.12|351.12|352.82|350.82|21
1721914290000|2024-07-25 13:31:30|353.1|351.1|353.07|351.07|353.12|351.12|353.07|351.07|14
1721914300000|2024-07-25 13:31:40|353.1|351.1|353.07|351.07|353.22|351.22|353.07|351.07|21
1721914310000|2024-07-25 13:31:50|352.99|350.99|353.2|351.2|353.2|351.2|352.97|350.97|16
1721914320000|2024-07-25 13:32:00|353.17|351.17|352.89|350.89|353.24|351.24|352.89|350.89|20
1721914330000|2024-07-25 13:32:10|352.9|350.9|352.7|350.7|352.9|350.9|352.69|350.69|19
1721914340000|2024-07-25 13:32:20|352.72|350.72|352.8|350.8|352.8|350.8|352.58|350.58|20
1721914350000|2024-07-25 13:32:30|352.86|350.86|353.01|351.01|353.01|351.01|352.79|350.79|19
1721914360000|2024-07-25 13:32:40|353.04|351.04|352.94|350.94|353.05|351.05|352.94|350.94|14
1721914370000|2024-07-25 13:32:50|352.93|350.93|352.53|350.53|352.93|350.93|352.53|350.53|17
1721914380000|2024-07-25 13:33:00|352.52|350.52|352.46|350.46|352.56|350.56|352.45|350.45|14
1721914390000|2024-07-25 13:33:10|352.45|350.45|352|350|352.45|350.45|351.99|349.99|19
1721914400000|2024-07-25 13:33:20|352.01|350.01|351.61|349.61|352.02|350.02|351.6|349.6|22
1721914410000|2024-07-25 13:33:30|351.6|349.6|351.6|349.6|351.8|349.8|351.55|349.55|19
1721914420000|2024-07-25 13:33:40|351.59|349.59|351.62|349.62|351.62|349.62|351.59|349.59|10
1721914430000|2024-07-25 13:33:50|351.63|349.63|351.8|349.8|351.82|349.82|351.6|349.6|16
1721914440000|2024-07-25 13:34:00|351.79|349.79|351.72|349.72|351.83|349.83|351.69|349.69|24
1721914450000|2024-07-25 13:34:10|351.71|349.71|351.65|349.65|351.73|349.73|351.6|349.6|18
1721914460000|2024-07-25 13:34:20|351.63|349.63|351.8|349.8|351.95|349.95|351.63|349.63|25
1721914470000|2024-07-25 13:34:30|351.79|349.79|351.7|349.7|351.79|349.79|351.7|349.7|14
1721914480000|2024-07-25 13:34:40|351.75|349.75|351.9|349.9|351.95|349.95|351.73|349.73|18
1721914490000|2024-07-25 13:34:50|351.91|349.91|351.77|349.77|351.93|349.93|351.77|349.77|12
1721914500000|2024-07-25 13:35:00|351.72|349.72|351.83|349.83|351.96|349.96|351.57|349.57|26
1721914510000|2024-07-25 13:35:10|351.84|349.84|351.81|349.81|352.09|350.09|351.76|349.76|26
1721914520000|2024-07-25 13:35:20|351.82|349.82|351.66|349.66|351.83|349.83|351.64|349.64|23
1721914530000|2024-07-25 13:35:30|351.67|349.67|351.5|349.5|351.67|349.67|351.5|349.5|21
1721914540000|2024-07-25 13:35:40|351.48|349.48|351.32|349.32|351.53|349.53|351.31|349.31|25
1721914550000|2024-07-25 13:35:50|351.31|349.31|351.1|349.1|351.31|349.31|351.1|349.1|12
1721914560000|2024-07-25 13:36:00|351.13|349.13|351.46|349.46|351.54|349.54|351.13|349.13|21
1721914570000|2024-07-25 13:36:10|351.42|349.42|351.33|349.33|351.46|349.46|351.33|349.33|24
1721914580000|2024-07-25 13:36:20|351.31|349.31|351.22|349.22|351.31|349.31|351.22|349.22|15
1721914590000|2024-07-25 13:36:30|351.21|349.21|351.29|349.29|351.32|349.32|351.1|349.1|19
1721914600000|2024-07-25 13:36:40|351.28|349.28|351.27|349.27|351.28|349.28|351.23|349.23|18
1721914610000|2024-07-25 13:36:50|351.25|349.25|351.31|349.31|351.31|349.31|351.23|349.23|15
1721914620000|2024-07-25 13:37:00|351.44|349.44|351.95|349.95|351.95|349.95|351.43|349.43|22
1721914630000|2024-07-25 13:37:10|352.04|350.04|352.06|350.06|352.2|350.2|352.03|350.03|12
1721914640000|2024-07-25 13:37:20|352.08|350.08|351.92|349.92|352.15|350.15|351.92|349.92|28
1721914650000|2024-07-25 13:37:30|351.94|349.94|352.01|350.01|352.12|350.12|351.94|349.94|24
1721914660000|2024-07-25 13:37:40|351.95|349.95|352.06|350.06|352.11|350.11|351.93|349.93|18
1721914670000|2024-07-25 13:37:50|352.07|350.07|351.97|349.97|352.07|350.07|351.91|349.91|19
1721914680000|2024-07-25 13:38:00|352.01|350.01|352.03|350.03|352.03|350.03|351.81|349.81|21
1721914690000|2024-07-25 13:38:10|352.04|350.04|351.9|349.9|352.14|350.14|351.84|349.84|26
1721914700000|2024-07-25 13:38:20|351.89|349.89|351.85|349.85|351.89|349.89|351.81|349.81|17
1721914710000|2024-07-25 13:38:30|351.84|349.84|351.87|349.87|351.9|349.9|351.8|349.8|22
1721914720000|2024-07-25 13:38:40|351.88|349.88|351.67|349.67|351.94|349.94|351.66|349.66|26
1721914730000|2024-07-25 13:38:50|351.68|349.68|351.47|349.47|351.68|349.68|351.47|349.47|16
1721914740000|2024-07-25 13:39:00|351.42|349.42|351.35|349.35|351.54|349.54|351.35|349.35|21
1721914750000|2024-07-25 13:39:10|351.33|349.33|351.43|349.43|351.51|349.51|351.2|349.2|23
1721914760000|2024-07-25 13:39:20|351.44|349.44|351.4|349.4|351.67|349.67|351.34|349.34|27
1721914770000|2024-07-25 13:39:30|351.39|349.39|351.35|349.35|351.5|349.5|351.35|349.35|27
1721914780000|2024-07-25 13:39:40|351.39|349.39|351.56|349.56|351.61|349.61|351.39|349.39|18
1721914790000|2024-07-25 13:39:50|351.54|349.54|351.37|349.37|351.56|349.56|351.37|349.37|13
1721914800000|2024-07-25 13:40:00|351.38|349.38|351.6|349.6|351.65|349.65|351.34|349.34|24
1721914810000|2024-07-25 13:40:10|351.64|349.64|351.57|349.57|351.7|349.7|351.53|349.53|23
1721914820000|2024-07-25 13:40:20|351.56|349.56|351.74|349.74|351.74|349.74|351.49|349.49|27
1721914830000|2024-07-25 13:40:30|351.8|349.8|352.14|350.14|352.15|350.15|351.8|349.8|26
1721914840000|2024-07-25 13:40:40|352.13|350.13|352.48|350.48|352.49|350.49|352.13|350.13|20
1721914850000|2024-07-25 13:40:50|352.49|350.49|352.28|350.28|352.49|350.49|352.21|350.21|21
1721914860000|2024-07-25 13:41:00|352.29|350.29|352.51|350.51|352.53|350.53|352.29|350.29|30
1721914870000|2024-07-25 13:41:10|352.5|350.5|352.56|350.56|352.56|350.56|352.48|350.48|23
1721914880000|2024-07-25 13:41:20|352.55|350.55|352.57|350.57|352.66|350.66|352.55|350.55|24
1721914890000|2024-07-25 13:41:30|352.58|350.58|352.72|350.72|352.79|350.79|352.56|350.56|20
1721914900000|2024-07-25 13:41:40|352.71|350.71|352.84|350.84|352.84|350.84|352.68|350.68|22
1721914910000|2024-07-25 13:41:50|352.85|350.85|352.86|350.86|352.88|350.88|352.81|350.81|24
1721914920000|2024-07-25 13:42:00|352.84|350.84|352.85|350.85|352.9|350.9|352.82|350.82|18
1721914930000|2024-07-25 13:42:10|352.83|350.83|352.71|350.71|352.83|350.83|352.65|350.65|22
1721914940000|2024-07-25 13:42:20|352.72|350.72|352.71|350.71|352.89|350.89|352.71|350.71|20
1721914950000|2024-07-25 13:42:30|352.7|350.7|352.62|350.62|352.73|350.73|352.54|350.54|20
1721914960000|2024-07-25 13:42:40|352.63|350.63|352.53|350.53|352.63|350.63|352.47|350.47|15
1721914970000|2024-07-25 13:42:50|352.52|350.52|352.74|350.74|352.74|350.74|352.52|350.52|16
1721914980000|2024-07-25 13:43:00|352.75|350.75|352.68|350.68|352.79|350.79|352.6|350.6|24
1721914990000|2024-07-25 13:43:10|352.73|350.73|352.79|350.79|352.8|350.8|352.68|350.68|20
1721915000000|2024-07-25 13:43:20|352.78|350.78|352.75|350.75|352.8|350.8|352.75|350.75|13
1721915010000|2024-07-25 13:43:30|352.74|350.74|352.84|350.84|352.84|350.84|352.74|350.74|7
1721915020000|2024-07-25 13:43:40|352.8|350.8|352.55|350.55|352.8|350.8|352.55|350.55|17
1721915030000|2024-07-25 13:43:50|352.56|350.56|352.59|350.59|352.6|350.6|352.56|350.56|14
1721915040000|2024-07-25 13:44:00|352.62|350.62|352.44|350.44|352.63|350.63|352.44|350.44|23
1721915050000|2024-07-25 13:44:10|352.45|350.45|352.46|350.46|352.53|350.53|352.45|350.45|16
1721915060000|2024-07-25 13:44:20|352.47|350.47|352.48|350.48|352.51|350.51|352.47|350.47|11
1721915070000|2024-07-25 13:44:30|352.45|350.45|352.51|350.51|352.52|350.52|352.45|350.45|12
1721915080000|2024-07-25 13:44:40|352.53|350.53|352.69|350.69|352.71|350.71|352.53|350.53|15
1721915090000|2024-07-25 13:44:50|352.71|350.71|352.75|350.75|352.79|350.79|352.7|350.7|12
1721915100000|2024-07-25 13:45:00|352.73|350.73|352.73|350.73|352.78|350.78|352.71|350.71|15
1721915110000|2024-07-25 13:45:10|352.72|350.72|352.74|350.74|352.78|350.78|352.62|350.62|25
1721915120000|2024-07-25 13:45:20|352.7|350.7|352.47|350.47|352.77|350.77|352.46|350.46|19
1721915130000|2024-07-25 13:45:30|352.5|350.5|352.54|350.54|352.55|350.55|352.5|350.5|13
1721915140000|2024-07-25 13:45:40|352.52|350.52|352.45|350.45|352.54|350.54|352.45|350.45|15
1721915150000|2024-07-25 13:45:50|352.47|350.47|352.41|350.41|352.56|350.56|352.41|350.41|13
1721915160000|2024-07-25 13:46:00|352.4|350.4|352.36|350.36|352.42|350.42|352.33|350.33|24
1721915170000|2024-07-25 13:46:10|352.38|350.38|352.39|350.39|352.56|350.56|352.38|350.38|22
1721915180000|2024-07-25 13:46:20|352.38|350.38|352.24|350.24|352.4|350.4|352.19|350.19|18
1721915190000|2024-07-25 13:46:30|352.25|350.25|352.16|350.16|352.27|350.27|352.14|350.14|18
1721915200000|2024-07-25 13:46:40|352.18|350.18|352.13|350.13|352.24|350.24|352.13|350.13|17
1721915210000|2024-07-25 13:46:50|352.14|350.14|351.91|349.91|352.17|350.17|351.91|349.91|16
1721915220000|2024-07-25 13:47:00|351.89|349.89|351.93|349.93|351.96|349.96|351.78|349.78|27
1721915230000|2024-07-25 13:47:10|351.96|349.96|352.1|350.1|352.19|350.19|351.92|349.92|24
1721915240000|2024-07-25 13:47:20|352.08|350.08|352.1|350.1|352.14|350.14|352.08|350.08|11
1721915250000|2024-07-25 13:47:30|352.08|350.08|352.21|350.21|352.21|350.21|351.98|349.98|23
1721915260000|2024-07-25 13:47:40|352.26|350.26|352.52|350.52|352.53|350.53|352.21|350.21|27
1721915270000|2024-07-25 13:47:50|352.49|350.49|352.65|350.65|352.7|350.7|352.49|350.49|18
1721915280000|2024-07-25 13:48:00|352.64|350.64|352.37|350.37|352.64|350.64|352.37|350.37|23
1721915290000|2024-07-25 13:48:10|352.35|350.35|352.18|350.18|352.35|350.35|352.12|350.12|33
1721915300000|2024-07-25 13:48:20|352.17|350.17|352.27|350.27|352.3|350.3|352.16|350.16|15
1721915310000|2024-07-25 13:48:30|352.28|350.28|352.19|350.19|352.28|350.28|352.19|350.19|11
1721915320000|2024-07-25 13:48:40|352.21|350.21|352.05|350.05|352.21|350.21|351.97|349.97|15
1721915330000|2024-07-25 13:48:50|352.04|350.04|352.23|350.23|352.29|350.29|352.02|350.02|24
1721915340000|2024-07-25 13:49:00|352.24|350.24|352.18|350.18|352.39|350.39|352.17|350.17|27
1721915350000|2024-07-25 13:49:10|352.16|350.16|352.27|350.27|352.28|350.28|352.11|350.11|22
1721915360000|2024-07-25 13:49:20|352.31|350.31|352.32|350.32|352.33|350.33|352.29|350.29|14
1721915370000|2024-07-25 13:49:30|352.3|350.3|352.52|350.52|352.56|350.56|352.29|350.29|25
1721915380000|2024-07-25 13:49:40|352.53|350.53|352.34|350.34|352.59|350.59|352.34|350.34|17
1721915390000|2024-07-25 13:49:50|352.33|350.33|352.36|350.36|352.42|350.42|352.31|350.31|13
1721915400000|2024-07-25 13:50:00|352.34|350.34|352.42|350.42|352.45|350.45|352.34|350.34|21
1721915410000|2024-07-25 13:50:10|352.43|350.43|352.51|350.51|352.53|350.53|352.43|350.43|11
1721915420000|2024-07-25 13:50:20|352.52|350.52|352.49|350.49|352.53|350.53|352.47|350.47|13
1721915430000|2024-07-25 13:50:30|352.48|350.48|352.32|350.32|352.48|350.48|352.3|350.3|9
1721915440000|2024-07-25 13:50:40|352.31|350.31|352.32|350.32|352.34|350.34|352.29|350.29|10
1721915450000|2024-07-25 13:50:50|352.34|350.34|352.53|350.53|352.56|350.56|352.27|350.27|23
1721915460000|2024-07-25 13:51:00|352.49|350.49|352.76|350.76|352.76|350.76|352.49|350.49|23
1721915470000|2024-07-25 13:51:10|352.79|350.79|352.87|350.87|352.87|350.87|352.78|350.78|21
1721915480000|2024-07-25 13:51:20|352.85|350.85|352.78|350.78|352.87|350.87|352.78|350.78|10
1721915490000|2024-07-25 13:51:30|352.79|350.79|352.58|350.58|352.79|350.79|352.43|350.43|23
1721915500000|2024-07-25 13:51:40|352.61|350.61|352.72|350.72|352.73|350.73|352.58|350.58|11
1721915510000|2024-07-25 13:51:50|352.74|350.74|352.69|350.69|352.85|350.85|352.69|350.69|18
1721915520000|2024-07-25 13:52:00|352.67|350.67|352.59|350.59|352.67|350.67|352.59|350.59|5
1721915530000|2024-07-25 13:52:10|352.58|350.58|352.39|350.39|352.58|350.58|352.38|350.38|16
1721915540000|2024-07-25 13:52:20|352.38|350.38|352.39|350.39|352.41|350.41|352.35|350.35|10
1721915550000|2024-07-25 13:52:30|352.4|350.4|352.34|350.34|352.42|350.42|352.33|350.33|12
1721915560000|2024-07-25 13:52:40|352.35|350.35|352.35|350.35|352.37|350.37|352.32|350.32|9
1721915570000|2024-07-25 13:52:50|352.34|350.34|352.39|350.39|352.4|350.4|352.34|350.34|11
1721915580000|2024-07-25 13:53:00|352.41|350.41|352.4|350.4|352.44|350.44|352.4|350.4|10
1721915590000|2024-07-25 13:53:10|352.32|350.32|352.25|350.25|352.32|350.32|352.23|350.23|13
1721915600000|2024-07-25 13:53:20|352.24|350.24|352.03|350.03|352.24|350.24|351.97|349.97|14
1721915610000|2024-07-25 13:53:30|352.07|350.07|352.2|350.2|352.27|350.27|352.03|350.03|17
1721915620000|2024-07-25 13:53:40|352.18|350.18|352.1|350.1|352.18|350.18|352.09|350.09|11
1721915630000|2024-07-25 13:53:50|352.11|350.11|351.94|349.94|352.11|350.11|351.9|349.9|16
1721915640000|2024-07-25 13:54:00|351.93|349.93|351.89|349.89|351.95|349.95|351.89|349.89|17
1721915650000|2024-07-25 13:54:10|351.88|349.88|351.82|349.82|351.88|349.88|351.8|349.8|16
1721915660000|2024-07-25 13:54:20|351.8|349.8|351.82|349.82|351.87|349.87|351.8|349.8|15
1721915670000|2024-07-25 13:54:30|351.84|349.84|351.9|349.9|351.96|349.96|351.78|349.78|17
1721915680000|2024-07-25 13:54:40|351.88|349.88|351.53|349.53|351.88|349.88|351.5|349.5|17
1721915690000|2024-07-25 13:54:50|351.54|349.54|351.55|349.55|351.55|349.55|351.48|349.48|13
1721915700000|2024-07-25 13:55:00|351.54|349.54|351.62|349.62|351.66|349.66|351.5|349.5|23
1721915710000|2024-07-25 13:55:10|351.65|349.65|351.62|349.62|351.67|349.67|351.62|349.62|17
1721915720000|2024-07-25 13:55:20|351.64|349.64|351.64|349.64|351.67|349.67|351.58|349.58|18
1721915730000|2024-07-25 13:55:30|351.62|349.62|351.39|349.39|351.62|349.62|351.39|349.39|23
1721915740000|2024-07-25 13:55:40|351.38|349.38|351.45|349.45|351.49|349.49|351.34|349.34|19
1721915750000|2024-07-25 13:55:50|351.46|349.46|351.29|349.29|351.47|349.47|351.29|349.29|16
1721915760000|2024-07-25 13:56:00|351.28|349.28|351.47|349.47|351.47|349.47|351.28|349.28|16
1721915770000|2024-07-25 13:56:10|351.46|349.46|351.65|349.65|351.65|349.65|351.46|349.46|20
1721915780000|2024-07-25 13:56:20|351.67|349.67|351.7|349.7|351.73|349.73|351.62|349.62|18
1721915790000|2024-07-25 13:56:30|351.71|349.71|351.7|349.7|351.71|349.71|351.7|349.7|2
1721915800000|2024-07-25 13:56:40|351.72|349.72|351.71|349.71|351.73|349.73|351.71|349.71|8
1721915810000|2024-07-25 13:56:50|351.7|349.7|351.66|349.66|351.7|349.7|351.61|349.61|11
1721915820000|2024-07-25 13:57:00|351.65|349.65|351.5|349.5|351.65|349.65|351.5|349.5|18
1721915830000|2024-07-25 13:57:10|351.48|349.48|351.29|349.29|351.49|349.49|351.29|349.29|18
1721915840000|2024-07-25 13:57:20|351.31|349.31|351.28|349.28|351.33|349.33|351.27|349.27|16
1721915850000|2024-07-25 13:57:30|351.26|349.26|350.82|348.82|351.26|349.26|350.72|348.72|19
1721915860000|2024-07-25 13:57:40|350.81|348.81|351.14|349.14|351.17|349.17|350.81|348.81|25
1721915870000|2024-07-25 13:57:50|351.13|349.13|351.08|349.08|351.15|349.15|351.05|349.05|20
1721915880000|2024-07-25 13:58:00|351.07|349.07|351.13|349.13|351.13|349.13|351.01|349.01|18
1721915890000|2024-07-25 13:58:10|351.14|349.14|351.14|349.14|351.16|349.16|351.05|349.05|19
1721915900000|2024-07-25 13:58:20|351.13|349.13|351.04|349.04|351.17|349.17|351.04|349.04|21
1721915910000|2024-07-25 13:58:30|351.02|349.02|350.81|348.81|351.02|349.02|350.77|348.77|19
1721915920000|2024-07-25 13:58:40|350.84|348.84|350.97|348.97|350.97|348.97|350.83|348.83|26
1721915930000|2024-07-25 13:58:50|350.96|348.96|351.03|349.03|351.03|349.03|350.92|348.92|22
1721915940000|2024-07-25 13:59:00|351.06|349.06|351.23|349.23|351.24|349.24|351.06|349.06|18
1721915950000|2024-07-25 13:59:10|351.24|349.24|351.51|349.51|351.51|349.51|351.23|349.23|20
1721915960000|2024-07-25 13:59:20|351.52|349.52|351.51|349.51|351.55|349.55|351.51|349.51|6
1721915970000|2024-07-25 13:59:30|351.52|349.52|351.76|349.76|351.78|349.78|351.52|349.52|12
1721915980000|2024-07-25 13:59:40|351.7|349.7|351.76|349.76|351.77|349.77|351.7|349.7|15
1721915990000|2024-07-25 13:59:50|351.77|349.77|351.82|349.82|351.83|349.83|351.77|349.77|14
1721916000000|2024-07-25 14:00:00|351.74|349.74|351.87|349.87|351.93|349.93|351.74|349.74|16
1721916010000|2024-07-25 14:00:10|351.88|349.88|351.89|349.89|351.96|349.96|351.87|349.87|13
1721916020000|2024-07-25 14:00:20|351.85|349.85|351.68|349.68|351.85|349.85|351.61|349.61|18
1721916030000|2024-07-25 14:00:30|351.66|349.66|351.58|349.58|351.67|349.67|351.58|349.58|16
1721916040000|2024-07-25 14:00:40|351.53|349.53|351.76|349.76|351.79|349.79|351.53|349.53|22
1721916050000|2024-07-25 14:00:50|351.75|349.75|351.66|349.66|351.81|349.81|351.66|349.66|20
1721916060000|2024-07-25 14:01:00|351.65|349.65|351.46|349.46|351.65|349.65|351.23|349.23|26
1721916070000|2024-07-25 14:01:10|351.47|349.47|351.78|349.78|351.78|349.78|351.44|349.44|23
1721916080000|2024-07-25 14:01:20|351.74|349.74|351.53|349.53|351.74|349.74|351.47|349.47|23
1721916090000|2024-07-25 14:01:30|351.55|349.55|351.41|349.41|351.57|349.57|351.37|349.37|18
1721916100000|2024-07-25 14:01:40|351.42|349.42|351.13|349.13|351.42|349.42|351.08|349.08|26
1721916110000|2024-07-25 14:01:50|351.11|349.11|351.16|349.16|351.24|349.24|351.11|349.11|26
1721916120000|2024-07-25 14:02:00|351.13|349.13|351.09|349.09|351.17|349.17|351.09|349.09|27
1721916130000|2024-07-25 14:02:10|351.13|349.13|350.91|348.91|351.17|349.17|350.84|348.84|26
1721916140000|2024-07-25 14:02:20|350.9|348.9|350.79|348.79|350.95|348.95|350.79|348.79|20
1721916150000|2024-07-25 14:02:30|350.81|348.81|350.75|348.75|350.88|348.88|350.74|348.74|30
1721916160000|2024-07-25 14:02:40|350.76|348.76|350.83|348.83|350.85|348.85|350.75|348.75|21
1721916170000|2024-07-25 14:02:50|350.81|348.81|350.89|348.89|350.89|348.89|350.81|348.81|20
1721916180000|2024-07-25 14:03:00|350.86|348.86|350.79|348.79|350.89|348.89|350.79|348.79|21
1721916190000|2024-07-25 14:03:10|350.83|348.83|350.95|348.95|350.96|348.96|350.82|348.82|21
1721916200000|2024-07-25 14:03:20|350.94|348.94|350.77|348.77|350.94|348.94|350.69|348.69|25
1721916210000|2024-07-25 14:03:30|350.75|348.75|350.85|348.85|350.87|348.87|350.74|348.74|19
1721916220000|2024-07-25 14:03:40|350.84|348.84|350.9|348.9|350.9|348.9|350.81|348.81|27
1721916230000|2024-07-25 14:03:50|350.92|348.92|350.96|348.96|351.07|349.07|350.9|348.9|26
1721916240000|2024-07-25 14:04:00|350.94|348.94|350.92|348.92|351|349|350.81|348.81|27
1721916250000|2024-07-25 14:04:10|350.91|348.91|351.03|349.03|351.03|349.03|350.89|348.89|19
1721916260000|2024-07-25 14:04:20|351.01|349.01|350.98|348.98|351.02|349.02|350.97|348.97|17
1721916270000|2024-07-25 14:04:30|350.97|348.97|351.02|349.02|351.08|349.08|350.97|348.97|22
1721916280000|2024-07-25 14:04:40|351.03|349.03|350.96|348.96|351.07|349.07|350.94|348.94|21
1721916290000|2024-07-25 14:04:50|350.97|348.97|351.11|349.11|351.15|349.15|350.95|348.95|23
1721916300000|2024-07-25 14:05:00|351.1|349.1|351.05|349.05|351.13|349.13|351.05|349.05|18
1721916310000|2024-07-25 14:05:10|351.04|349.04|350.95|348.95|351.08|349.08|350.91|348.91|17
1721916320000|2024-07-25 14:05:20|350.97|348.97|351.04|349.04|351.07|349.07|350.94|348.94|17
1721916330000|2024-07-25 14:05:30|351.07|349.07|351.18|349.18|351.27|349.27|351.01|349.01|26
1721916340000|2024-07-25 14:05:40|351.12|349.12|350.87|348.87|351.12|349.12|350.82|348.82|27
1721916350000|2024-07-25 14:05:50|350.91|348.91|350.63|348.63|350.92|348.92|350.63|348.63|21
1721916360000|2024-07-25 14:06:00|350.62|348.62|350.45|348.45|350.63|348.63|350.42|348.42|28
1721916370000|2024-07-25 14:06:10|350.43|348.43|350.33|348.33|350.44|348.44|350.33|348.33|23
1721916380000|2024-07-25 14:06:20|350.26|348.26|350.08|348.08|350.27|348.27|350.05|348.05|23
1721916390000|2024-07-25 14:06:30|350.07|348.07|349.86|347.86|350.1|348.1|349.86|347.86|19
1721916400000|2024-07-25 14:06:40|349.76|347.76|349.8|347.8|349.85|347.85|349.72|347.72|26
1721916410000|2024-07-25 14:06:50|349.84|347.84|349.72|347.72|349.84|347.84|349.72|347.72|19
1721916420000|2024-07-25 14:07:00|349.73|347.73|349.56|347.56|349.77|347.77|349.56|347.56|29
1721916430000|2024-07-25 14:07:10|349.54|347.54|349.57|347.57|349.6|347.6|349.53|347.53|18
1721916440000|2024-07-25 14:07:20|349.56|347.56|349.36|347.36|349.6|347.6|349.33|347.33|28
1721916450000|2024-07-25 14:07:30|349.37|347.37|348.56|346.56|349.41|347.41|348.46|346.46|27
1721916460000|2024-07-25 14:07:40|348.57|346.57|348.86|346.86|349.02|347.02|348.57|346.57|27
1721916470000|2024-07-25 14:07:50|348.85|346.85|348.81|346.81|349.06|347.06|348.73|346.73|32
1721916480000|2024-07-25 14:08:00|348.8|346.8|348.99|346.99|349.03|347.03|348.8|346.8|24
1721916490000|2024-07-25 14:08:10|349.01|347.01|349.04|347.04|349.11|347.11|348.9|346.9|28
1721916500000|2024-07-25 14:08:20|349.01|347.01|349.27|347.27|349.28|347.28|348.99|346.99|29
1721916510000|2024-07-25 14:08:30|349.24|347.24|349.3|347.3|349.3|347.3|349.12|347.12|18
1721916520000|2024-07-25 14:08:40|349.29|347.29|349.17|347.17|349.29|347.29|349.16|347.16|22
1721916530000|2024-07-25 14:08:50|349.15|347.15|349.07|347.07|349.22|347.22|349.07|347.07|21
1721916540000|2024-07-25 14:09:00|349.05|347.05|348.92|346.92|349.07|347.07|348.78|346.78|23
1721916550000|2024-07-25 14:09:10|348.91|346.91|348.84|346.84|349.06|347.06|348.84|346.84|21
1721916560000|2024-07-25 14:09:20|348.82|346.82|348.93|346.93|348.95|346.95|348.76|346.76|24
1721916570000|2024-07-25 14:09:30|348.91|346.91|348.89|346.89|348.91|346.91|348.8|346.8|19
1721916580000|2024-07-25 14:09:40|348.88|346.88|348.45|346.45|348.9|346.9|348.38|346.38|25
1721916590000|2024-07-25 14:09:50|348.48|346.48|348.75|346.75|348.75|346.75|348.42|346.42|22
1721916600000|2024-07-25 14:10:00|348.74|346.74|349.18|347.18|349.18|347.18|348.74|346.74|30
1721916610000|2024-07-25 14:10:10|349.22|347.22|349.47|347.47|349.47|347.47|349.22|347.22|23
1721916620000|2024-07-25 14:10:20|349.51|347.51|349.51|347.51|349.53|347.53|349.34|347.34|20
1721916630000|2024-07-25 14:10:30|349.48|347.48|349.47|347.47|349.5|347.5|349.36|347.36|23
1721916640000|2024-07-25 14:10:40|349.5|347.5|349.56|347.56|349.6|347.6|349.47|347.47|19
1721916650000|2024-07-25 14:10:50|349.59|347.59|349.58|347.58|349.62|347.62|349.54|347.54|9
1721916660000|2024-07-25 14:11:00|349.59|347.59|349.6|347.6|349.61|347.61|349.53|347.53|12
1721916670000|2024-07-25 14:11:10|349.51|347.51|349.17|347.17|349.53|347.53|349.14|347.14|25
1721916680000|2024-07-25 14:11:20|349.21|347.21|349.25|347.25|349.27|347.27|349.18|347.18|25
1721916690000|2024-07-25 14:11:30|349.24|347.24|349.23|347.23|349.24|347.24|349.15|347.15|23
1721916700000|2024-07-25 14:11:40|349.22|347.22|349.14|347.14|349.25|347.25|349.14|347.14|21
1721916710000|2024-07-25 14:11:50|349.13|347.13|349.13|347.13|349.16|347.16|349.11|347.11|19
1721916720000|2024-07-25 14:12:00|349.14|347.14|349.11|347.11|349.19|347.19|349.1|347.1|18
1721916730000|2024-07-25 14:12:10|349.13|347.13|349.27|347.27|349.29|347.29|349.13|347.13|24
1721916740000|2024-07-25 14:12:20|349.26|347.26|349.15|347.15|349.26|347.26|349.11|347.11|22
1721916750000|2024-07-25 14:12:30|349.13|347.13|348.97|346.97|349.13|347.13|348.97|346.97|23
1721916760000|2024-07-25 14:12:40|348.95|346.95|348.47|346.47|348.98|346.98|348.47|346.47|26
1721916770000|2024-07-25 14:12:50|348.46|346.46|348.38|346.38|348.46|346.46|348.38|346.38|8
1721916790000|2024-07-25 14:13:10|348.39|346.39|348.83|346.83|348.83|346.83|348.39|346.39|24
1721916800000|2024-07-25 14:13:20|348.85|346.85|349.3|347.3|349.32|347.32|348.82|346.82|30
1721916810000|2024-07-25 14:13:30|349.29|347.29|349.29|347.29|349.29|347.29|349.11|347.11|28
1721916820000|2024-07-25 14:13:40|349.24|347.24|349.32|347.32|349.41|347.41|349.24|347.24|27
1721916830000|2024-07-25 14:13:50|349.33|347.33|349.27|347.27|349.48|347.48|349.25|347.25|26
1721916840000|2024-07-25 14:14:00|349.26|347.26|349.37|347.37|349.45|347.45|349.19|347.19|18
1721916850000|2024-07-25 14:14:10|349.31|347.31|349.38|347.38|349.39|347.39|349.18|347.18|20
1721916860000|2024-07-25 14:14:20|349.36|347.36|349.26|347.26|349.4|347.4|349.23|347.23|21
1721916870000|2024-07-25 14:14:30|349.25|347.25|349.29|347.29|349.29|347.29|349.15|347.15|15
1721916880000|2024-07-25 14:14:40|349.28|347.28|349.38|347.38|349.39|347.39|349.27|347.27|22
1721916890000|2024-07-25 14:14:50|349.37|347.37|349.53|347.53|349.53|347.53|349.37|347.37|28
1721916900000|2024-07-25 14:15:00|349.51|347.51|349.7|347.7|349.73|347.73|349.36|347.36|29
1721916910000|2024-07-25 14:15:10|349.66|347.66|349.52|347.52|349.67|347.67|349.48|347.48|23
1721916920000|2024-07-25 14:15:20|349.53|347.53|349.31|347.31|349.54|347.54|349.31|347.31|18
1721916930000|2024-07-25 14:15:30|349.29|347.29|349.26|347.26|349.38|347.38|349.19|347.19|23
1721916940000|2024-07-25 14:15:40|349.25|347.25|349.22|347.22|349.36|347.36|349.16|347.16|24
1721916950000|2024-07-25 14:15:50|349.23|347.23|348.99|346.99|349.26|347.26|348.9|346.9|29
1721916960000|2024-07-25 14:16:00|348.98|346.98|349.25|347.25|349.34|347.34|348.98|346.98|27
1721916970000|2024-07-25 14:16:10|349.24|347.24|349.46|347.46|349.46|347.46|349.24|347.24|19
1721916980000|2024-07-25 14:16:20|349.47|347.47|349.51|347.51|349.52|347.52|349.42|347.42|13
1721916990000|2024-07-25 14:16:30|349.5|347.5|349.52|347.52|349.52|347.52|349.5|347.5|2
1721917000000|2024-07-25 14:16:40|349.58|347.58|349.58|347.58|349.58|347.58|349.58|347.58|1
1721917010000|2024-07-25 14:16:50|349.6|347.6|349.71|347.71|349.73|347.73|349.58|347.58|11
1721917020000|2024-07-25 14:17:00|349.7|347.7|350.37|348.37|350.38|348.38|349.7|347.7|13
1721917030000|2024-07-25 14:17:10|350.34|348.34|350.85|348.85|350.9|348.9|350.34|348.34|24
1721917040000|2024-07-25 14:17:20|350.89|348.89|351.18|349.18|351.18|349.18|350.88|348.88|20
1721917050000|2024-07-25 14:17:30|351.13|349.13|351.18|349.18|351.18|349.18|351.1|349.1|7
1721917060000|2024-07-25 14:17:40|351.25|349.25|351.46|349.46|351.47|349.47|351.25|349.25|20
1721917070000|2024-07-25 14:17:50|351.51|349.51|351.09|349.09|351.52|349.52|351.05|349.05|18
1721917080000|2024-07-25 14:18:00|351.08|349.08|351.14|349.14|351.19|349.19|351|349|26
1721917090000|2024-07-25 14:18:10|351.11|349.11|351.03|349.03|351.15|349.15|351.02|349.02|29
1721917100000|2024-07-25 14:18:20|351.04|349.04|351.07|349.07|351.23|349.23|351.04|349.04|26
1721917110000|2024-07-25 14:18:30|351.05|349.05|351.14|349.14|351.2|349.2|351.03|349.03|29
1721917120000|2024-07-25 14:18:40|351.1|349.1|351.31|349.31|351.31|349.31|351.09|349.09|22
1721917130000|2024-07-25 14:18:50|351.32|349.32|351.32|349.32|351.32|349.32|351.27|349.27|11
1721917140000|2024-07-25 14:19:00|351.26|349.26|351.02|349.02|351.3|349.3|350.96|348.96|22
1721917150000|2024-07-25 14:19:10|351.03|349.03|351.22|349.22|351.24|349.24|350.97|348.97|27
1721917160000|2024-07-25 14:19:20|351.17|349.17|351.5|349.5|351.53|349.53|351.17|349.17|15
1721917170000|2024-07-25 14:19:30|351.48|349.48|351.5|349.5|351.53|349.53|351.41|349.41|24
1721917180000|2024-07-25 14:19:40|351.54|349.54|351.71|349.71|351.76|349.76|351.53|349.53|23
1721917190000|2024-07-25 14:19:50|351.69|349.69|351.42|349.42|351.74|349.74|351.42|349.42|25
1721917200000|2024-07-25 14:20:00|351.41|349.41|351.39|349.39|351.54|349.54|351.35|349.35|28
1721917210000|2024-07-25 14:20:10|351.37|349.37|351.19|349.19|351.41|349.41|351.17|349.17|27
1721917220000|2024-07-25 14:20:20|351.24|349.24|351.47|349.47|351.56|349.56|351.24|349.24|25
1721917230000|2024-07-25 14:20:30|351.49|349.49|351.54|349.54|351.62|349.62|351.47|349.47|22
1721917240000|2024-07-25 14:20:40|351.55|349.55|351.52|349.52|351.55|349.55|351.43|349.43|24
1721917250000|2024-07-25 14:20:50|351.55|349.55|351.53|349.53|351.55|349.55|351.48|349.48|15
1721917260000|2024-07-25 14:21:00|351.5|349.5|351.55|349.55|351.55|349.55|351.47|349.47|17
1721917270000|2024-07-25 14:21:10|351.59|349.59|351.66|349.66|351.77|349.77|351.59|349.59|20
1721917280000|2024-07-25 14:21:20|351.68|349.68|351.99|349.99|352.03|350.03|351.67|349.67|28
1721917290000|2024-07-25 14:21:30|351.98|349.98|352.07|350.07|352.13|350.13|351.96|349.96|19
1721917300000|2024-07-25 14:21:40|352.05|350.05|351.73|349.73|352.05|350.05|351.73|349.73|22
1721917310000|2024-07-25 14:21:50|351.74|349.74|351.96|349.96|351.96|349.96|351.72|349.72|26
1721917320000|2024-07-25 14:22:00|351.9|349.9|351.92|349.92|351.98|349.98|351.9|349.9|22
1721917330000|2024-07-25 14:22:10|351.91|349.91|351.66|349.66|351.91|349.91|351.58|349.58|25
1721917340000|2024-07-25 14:22:20|351.67|349.67|351.91|349.91|351.92|349.92|351.64|349.64|15
1721917350000|2024-07-25 14:22:30|351.92|349.92|351.91|349.91|351.93|349.93|351.91|349.91|12
1721917360000|2024-07-25 14:22:40|351.9|349.9|351.61|349.61|351.9|349.9|351.59|349.59|21
1721917370000|2024-07-25 14:22:50|351.62|349.62|351.67|349.67|351.74|349.74|351.52|349.52|21
1721917380000|2024-07-25 14:23:00|351.61|349.61|351.58|349.58|351.65|349.65|351.57|349.57|18
1721917390000|2024-07-25 14:23:10|351.57|349.57|351.54|349.54|351.57|349.57|351.49|349.49|18
1721917400000|2024-07-25 14:23:20|351.51|349.51|351.45|349.45|351.53|349.53|351.38|349.38|23
1721917410000|2024-07-25 14:23:30|351.47|349.47|351.52|349.52|351.52|349.52|351.43|349.43|21
1721917420000|2024-07-25 14:23:40|351.53|349.53|351.67|349.67|351.71|349.71|351.53|349.53|14
1721917430000|2024-07-25 14:23:50|351.68|349.68|351.71|349.71|351.74|349.74|351.68|349.68|17
1721917440000|2024-07-25 14:24:00|351.69|349.69|351.79|349.79|351.8|349.8|351.68|349.68|23
1721917450000|2024-07-25 14:24:10|351.8|349.8|351.8|349.8|351.85|349.85|351.8|349.8|13
1721917460000|2024-07-25 14:24:20|351.79|349.79|351.84|349.84|351.85|349.85|351.77|349.77|18
1721917470000|2024-07-25 14:24:30|351.88|349.88|351.9|349.9|351.92|349.92|351.86|349.86|17
1721917480000|2024-07-25 14:24:40|351.89|349.89|352|350|352.05|350.05|351.89|349.89|13
1721917490000|2024-07-25 14:24:50|352.03|350.03|351.96|349.96|352.03|350.03|351.94|349.94|11
1721917500000|2024-07-25 14:25:00|351.95|349.95|352.07|350.07|352.07|350.07|351.9|349.9|25
1721917510000|2024-07-25 14:25:10|352.05|350.05|352.21|350.21|352.24|350.24|352.05|350.05|13
1721917520000|2024-07-25 14:25:20|352.2|350.2|352.42|350.42|352.46|350.46|352.2|350.2|29
1721917530000|2024-07-25 14:25:30|352.41|350.41|352.46|350.46|352.51|350.51|352.41|350.41|20
1721917540000|2024-07-25 14:25:40|352.42|350.42|352.54|350.54|352.54|350.54|352.42|350.42|26
1721917550000|2024-07-25 14:25:50|352.52|350.52|352.53|350.53|352.65|350.65|352.49|350.49|23
1721917560000|2024-07-25 14:26:00|352.52|350.52|352.63|350.63|352.7|350.7|352.52|350.52|26
1721917570000|2024-07-25 14:26:10|352.64|350.64|352.56|350.56|352.67|350.67|352.54|350.54|19
1721917580000|2024-07-25 14:26:20|352.57|350.57|352.67|350.67|352.69|350.69|352.57|350.57|15
1721917590000|2024-07-25 14:26:30|352.68|350.68|352.64|350.64|352.68|350.68|352.63|350.63|15
1721917600000|2024-07-25 14:26:40|352.65|350.65|352.9|350.9|353.01|351.01|352.65|350.65|22
1721917610000|2024-07-25 14:26:50|352.91|350.91|353.18|351.18|353.18|351.18|352.88|350.88|26
1721917620000|2024-07-25 14:27:00|353.16|351.16|353.27|351.27|353.27|351.27|353.15|351.15|16
1721917630000|2024-07-25 14:27:10|353.4|351.4|353.31|351.31|353.41|351.41|353.3|351.3|28
1721917640000|2024-07-25 14:27:20|353.29|351.29|353.37|351.37|353.46|351.46|353.27|351.27|29
1721917650000|2024-07-25 14:27:30|353.4|351.4|353.46|351.46|353.62|351.62|353.4|351.4|24
1721917660000|2024-07-25 14:27:40|353.47|351.47|353.4|351.4|353.55|351.55|353.34|351.34|28
1721917670000|2024-07-25 14:27:50|353.38|351.38|353.6|351.6|353.6|351.6|353.38|351.38|16
1721917680000|2024-07-25 14:28:00|353.61|351.61|353.88|351.88|353.88|351.88|353.61|351.61|19
1721917690000|2024-07-25 14:28:10|353.84|351.84|353.77|351.77|353.84|351.84|353.7|351.7|21
1721917700000|2024-07-25 14:28:20|353.76|351.76|353.82|351.82|353.82|351.82|353.76|351.76|13
1721917710000|2024-07-25 14:28:30|353.96|351.96|353.98|351.98|354.02|352.02|353.89|351.89|24
1721917720000|2024-07-25 14:28:40|354|352|353.95|351.95|354.03|352.03|353.94|351.94|28
1721917730000|2024-07-25 14:28:50|353.94|351.94|353.95|351.95|353.98|351.98|353.87|351.87|29
1721917740000|2024-07-25 14:29:00|353.94|351.94|353.8|351.8|353.94|351.94|353.79|351.79|17
1721917750000|2024-07-25 14:29:10|353.79|351.79|353.84|351.84|353.85|351.85|353.76|351.76|22
1721917760000|2024-07-25 14:29:20|353.83|351.83|353.94|351.94|353.97|351.97|353.83|351.83|10
1721917770000|2024-07-25 14:29:30|353.9|351.9|353.9|351.9|353.96|351.96|353.85|351.85|18
1721917780000|2024-07-25 14:29:40|353.88|351.88|353.87|351.87|353.88|351.88|353.79|351.79|24
1721917790000|2024-07-25 14:29:50|353.86|351.86|353.74|351.74|353.86|351.86|353.74|351.74|6
1721917800000|2024-07-25 14:30:00|353.75|351.75|353.95|351.95|353.95|351.95|353.59|351.59|18
1721917810000|2024-07-25 14:30:10|353.86|351.86|353.59|351.59|353.96|351.96|353.59|351.59|26
1721917820000|2024-07-25 14:30:20|353.6|351.6|353.47|351.47|353.62|351.62|353.46|351.46|29
1721917830000|2024-07-25 14:30:30|353.49|351.49|353.95|351.95|353.98|351.98|353.49|351.49|33
1721917840000|2024-07-25 14:30:40|353.96|351.96|353.96|351.96|354.01|352.01|353.95|351.95|17
1721917850000|2024-07-25 14:30:50|353.99|351.99|354.23|352.23|354.3|352.3|353.99|351.99|24
1721917860000|2024-07-25 14:31:00|354.22|352.22|354.48|352.48|354.48|352.48|354.19|352.19|29
1721917870000|2024-07-25 14:31:10|354.42|352.42|354.39|352.39|354.52|352.52|354.39|352.39|25
1721917880000|2024-07-25 14:31:20|354.33|352.33|354.48|352.48|354.53|352.53|354.32|352.32|21
1721917890000|2024-07-25 14:31:30|354.47|352.47|354.57|352.57|354.64|352.64|354.34|352.34|28
1721917900000|2024-07-25 14:31:40|354.58|352.58|354.29|352.29|354.61|352.61|354.28|352.28|19
1721917910000|2024-07-25 14:31:50|354.27|352.27|354.3|352.3|354.47|352.47|354.27|352.27|25
1721917920000|2024-07-25 14:32:00|354.29|352.29|354.44|352.44|354.52|352.52|354.29|352.29|25
1721917930000|2024-07-25 14:32:10|354.43|352.43|354.23|352.23|354.43|352.43|354.16|352.16|29
1721917940000|2024-07-25 14:32:20|354.22|352.22|354.23|352.23|354.38|352.38|354.22|352.22|23
1721917950000|2024-07-25 14:32:30|354.21|352.21|354.22|352.22|354.26|352.26|354.19|352.19|18
1721917960000|2024-07-25 14:32:40|354.25|352.25|354.34|352.34|354.46|352.46|354.25|352.25|21
1721917970000|2024-07-25 14:32:50|354.38|352.38|354.37|352.37|354.48|352.48|354.34|352.34|33
1721917980000|2024-07-25 14:33:00|354.35|352.35|354.32|352.32|354.43|352.43|354.27|352.27|13
1721917990000|2024-07-25 14:33:10|354.34|352.34|354.26|352.26|354.45|352.45|354.26|352.26|16
1721918000000|2024-07-25 14:33:20|354.28|352.28|354.19|352.19|354.28|352.28|354.19|352.19|19
1721918010000|2024-07-25 14:33:30|354.18|352.18|353.88|351.88|354.19|352.19|353.84|351.84|21
1721918020000|2024-07-25 14:33:40|353.87|351.87|353.77|351.77|353.89|351.89|353.72|351.72|25
1721918030000|2024-07-25 14:33:50|353.74|351.74|353.76|351.76|353.81|351.81|353.74|351.74|24
1721918040000|2024-07-25 14:34:00|353.81|351.81|354.01|352.01|354.08|352.08|353.8|351.8|25
1721918050000|2024-07-25 14:34:10|354.02|352.02|354.12|352.12|354.34|352.34|354.02|352.02|23
1721918060000|2024-07-25 14:34:20|354.05|352.05|354.2|352.2|354.21|352.21|354.05|352.05|20
1721918070000|2024-07-25 14:34:30|354.21|352.21|354.2|352.2|354.26|352.26|354.2|352.2|9
1721918080000|2024-07-25 14:34:40|354.14|352.14|354.21|352.21|354.26|352.26|354.06|352.06|27
1721918090000|2024-07-25 14:34:50|354.17|352.17|354.08|352.08|354.18|352.18|354.05|352.05|30
1721918100000|2024-07-25 14:35:00|354.09|352.09|354.2|352.2|354.31|352.31|354.09|352.09|31
1721918110000|2024-07-25 14:35:10|354.18|352.18|353.93|351.93|354.19|352.19|353.9|351.9|26
1721918120000|2024-07-25 14:35:20|353.92|351.92|354|352|354.08|352.08|353.77|351.77|20
1721918130000|2024-07-25 14:35:30|354.01|352.01|354.31|352.31|354.31|352.31|354|352|29
1721918140000|2024-07-25 14:35:40|354.33|352.33|354.41|352.41|354.41|352.41|354.31|352.31|26
1721918150000|2024-07-25 14:35:50|354.39|352.39|354.46|352.46|354.48|352.48|354.32|352.32|24
1721918160000|2024-07-25 14:36:00|354.45|352.45|354.59|352.59|354.66|352.66|354.43|352.43|26
1721918170000|2024-07-25 14:36:10|354.6|352.6|354.67|352.67|354.71|352.71|354.58|352.58|29
1721918180000|2024-07-25 14:36:20|354.68|352.68|354.73|352.73|354.77|352.77|354.62|352.62|30
1721918190000|2024-07-25 14:36:30|354.71|352.71|354.85|352.85|354.87|352.87|354.68|352.68|19
1721918200000|2024-07-25 14:36:40|354.84|352.84|354.91|352.91|355|353|354.82|352.82|23
1721918210000|2024-07-25 14:36:50|354.92|352.92|355.25|353.25|355.26|353.26|354.91|352.91|25
1721918220000|2024-07-25 14:37:00|355.26|353.26|355.12|353.12|355.26|353.26|355.05|353.05|23
1721918230000|2024-07-25 14:37:10|355.13|353.13|355.19|353.19|355.27|353.27|355.07|353.07|29
1721918240000|2024-07-25 14:37:20|355.17|353.17|355.45|353.45|355.46|353.46|355.15|353.15|28
1721918250000|2024-07-25 14:37:30|355.47|353.47|355.43|353.43|355.58|353.58|355.42|353.42|31
1721918260000|2024-07-25 14:37:40|355.44|353.44|355.39|353.39|355.51|353.51|355.38|353.38|31
1721918270000|2024-07-25 14:37:50|355.38|353.38|355.26|353.26|355.46|353.46|355.26|353.26|19
1721918280000|2024-07-25 14:38:00|355.23|353.23|355.29|353.29|355.29|353.29|355.02|353.02|32
1721918290000|2024-07-25 14:38:10|355.23|353.23|355.39|353.39|355.42|353.42|355.16|353.16|29
1721918300000|2024-07-25 14:38:20|355.4|353.4|355.72|353.72|355.76|353.76|355.39|353.39|25
1721918310000|2024-07-25 14:38:30|355.73|353.73|355.77|353.77|355.83|353.83|355.68|353.68|24
1721918320000|2024-07-25 14:38:40|355.8|353.8|356.02|354.02|356.05|354.05|355.76|353.76|27
1721918330000|2024-07-25 14:38:50|356.08|354.08|356.54|354.54|356.54|354.54|356.06|354.06|32
1721918340000|2024-07-25 14:39:00|356.56|354.56|356.35|354.35|356.62|354.62|356.35|354.35|28
1721918350000|2024-07-25 14:39:10|356.33|354.33|356.26|354.26|356.47|354.47|356.19|354.19|27
1721918360000|2024-07-25 14:39:20|356.19|354.19|356.25|354.25|356.3|354.3|356.16|354.16|22
1721918370000|2024-07-25 14:39:30|356.24|354.24|356.09|354.09|356.24|354.24|355.92|353.92|28
1721918380000|2024-07-25 14:39:40|356.08|354.08|355.88|353.88|356.1|354.1|355.81|353.81|26
1721918390000|2024-07-25 14:39:50|355.89|353.89|355.73|353.73|356.16|354.16|355.73|353.73|30
1721918400000|2024-07-25 14:40:00|355.72|353.72|355.49|353.49|355.74|353.74|355.49|353.49|27
1721918410000|2024-07-25 14:40:10|355.47|353.47|355.41|353.41|355.69|353.69|355.39|353.39|30
1721918420000|2024-07-25 14:40:20|355.43|353.43|355.35|353.35|355.43|353.43|355.27|353.27|27
1721918430000|2024-07-25 14:40:30|355.29|353.29|355.3|353.3|355.35|353.35|355.29|353.29|15
1721918440000|2024-07-25 14:40:40|355.32|353.32|355.42|353.42|355.54|353.54|355.31|353.31|22
1721918450000|2024-07-25 14:40:50|355.41|353.41|355.27|353.27|355.41|353.41|355.23|353.23|20
1721918460000|2024-07-25 14:41:00|355.28|353.28|355.57|353.57|355.68|353.68|355.28|353.28|24
1721918470000|2024-07-25 14:41:10|355.56|353.56|355.49|353.49|355.56|353.56|355.45|353.45|11
1721918480000|2024-07-25 14:41:20|355.47|353.47|355.29|353.29|355.49|353.49|355.22|353.22|16
1721918490000|2024-07-25 14:41:30|355.3|353.3|355.23|353.23|355.32|353.32|355.22|353.22|21
1721918500000|2024-07-25 14:41:40|355.27|353.27|355.47|353.47|355.5|353.5|355.27|353.27|12
1721918510000|2024-07-25 14:41:50|355.45|353.45|355.45|353.45|355.54|353.54|355.45|353.45|10
1721918520000|2024-07-25 14:42:00|355.46|353.46|355.2|353.2|355.67|353.67|355.2|353.2|26
1721918530000|2024-07-25 14:42:10|355.19|353.19|355.1|353.1|355.21|353.21|355.04|353.04|31
1721918540000|2024-07-25 14:42:20|355.11|353.11|355.4|353.4|355.41|353.41|355.04|353.04|32
1721918550000|2024-07-25 14:42:30|355.39|353.39|355.58|353.58|355.69|353.69|355.21|353.21|26
1721918560000|2024-07-25 14:42:40|355.59|353.59|355.71|353.71|355.74|353.74|355.59|353.59|26
1721918570000|2024-07-25 14:42:50|355.75|353.75|355.39|353.39|355.75|353.75|355.39|353.39|28
1721918580000|2024-07-25 14:43:00|355.41|353.41|355.57|353.57|355.61|353.61|355.31|353.31|28
1721918590000|2024-07-25 14:43:10|355.54|353.54|355.68|353.68|355.72|353.72|355.54|353.54|20
1721918600000|2024-07-25 14:43:20|355.67|353.67|355.57|353.57|355.67|353.67|355.52|353.52|18
1721918610000|2024-07-25 14:43:30|355.59|353.59|355.5|353.5|355.59|353.59|355.48|353.48|12
1721918620000|2024-07-25 14:43:40|355.49|353.49|355.7|353.7|355.71|353.71|355.48|353.48|15
1721918630000|2024-07-25 14:43:50|355.69|353.69|355.68|353.68|355.7|353.7|355.53|353.53|24
1721918640000|2024-07-25 14:44:00|355.67|353.67|355.68|353.68|355.81|353.81|355.59|353.59|23
1721918650000|2024-07-25 14:44:10|355.69|353.69|355.7|353.7|355.71|353.71|355.64|353.64|21
1721918660000|2024-07-25 14:44:20|355.69|353.69|355.72|353.72|355.73|353.73|355.67|353.67|12
1721918670000|2024-07-25 14:44:30|355.76|353.76|356.06|354.06|356.13|354.13|355.76|353.76|12
1721918680000|2024-07-25 14:44:40|356.11|354.11|356.12|354.12|356.16|354.16|356.04|354.04|25
1721918690000|2024-07-25 14:44:50|356.2|354.2|356.27|354.27|356.27|354.27|356.2|354.2|9
1721918700000|2024-07-25 14:45:00|356.25|354.25|356.54|354.54|356.54|354.54|356.23|354.23|16
1721918710000|2024-07-25 14:45:10|356.51|354.51|356.65|354.65|356.72|354.72|356.39|354.39|34
1721918720000|2024-07-25 14:45:20|356.68|354.68|356.71|354.71|356.86|354.86|356.68|354.68|30
1721918730000|2024-07-25 14:45:30|356.66|354.66|356.69|354.69|356.79|354.79|356.64|354.64|31
1721918740000|2024-07-25 14:45:40|356.67|354.67|356.53|354.53|356.67|354.67|356.51|354.51|24
1721918750000|2024-07-25 14:45:50|356.51|354.51|356.34|354.34|356.54|354.54|356.28|354.28|24
1721918760000|2024-07-25 14:46:00|356.38|354.38|356.22|354.22|356.45|354.45|356.08|354.08|28
1721918770000|2024-07-25 14:46:10|356.23|354.23|356.1|354.1|356.24|354.24|356.1|354.1|23
1721918780000|2024-07-25 14:46:20|356.09|354.09|356.08|354.08|356.29|354.29|356.07|354.07|27
1721918790000|2024-07-25 14:46:30|356.07|354.07|356.04|354.04|356.22|354.22|356.01|354.01|29
1721918800000|2024-07-25 14:46:40|356.05|354.05|355.77|353.77|356.05|354.05|355.71|353.71|33
1721918810000|2024-07-25 14:46:50|355.76|353.76|355.56|353.56|355.82|353.82|355.55|353.55|31
1721918820000|2024-07-25 14:47:00|355.65|353.65|355.71|353.71|355.81|353.81|355.61|353.61|33
1721918830000|2024-07-25 14:47:10|355.69|353.69|355.52|353.52|355.74|353.74|355.47|353.47|28
1721918840000|2024-07-25 14:47:20|355.53|353.53|355.24|353.24|355.53|353.53|355.24|353.24|25
1721918850000|2024-07-25 14:47:30|355.22|353.22|355.26|353.26|355.34|353.34|355.21|353.21|28
1721918860000|2024-07-25 14:47:40|355.28|353.28|355.46|353.46|355.54|353.54|355.28|353.28|27
1721918870000|2024-07-25 14:47:50|355.47|353.47|355.55|353.55|355.57|353.57|355.46|353.46|12
1721918880000|2024-07-25 14:48:00|355.56|353.56|355.48|353.48|355.56|353.56|355.36|353.36|21
1721918890000|2024-07-25 14:48:10|355.46|353.46|355.47|353.47|355.47|353.47|355.33|353.33|19
1721918900000|2024-07-25 14:48:20|355.53|353.53|355.76|353.76|355.88|353.88|355.53|353.53|16
1721918910000|2024-07-25 14:48:30|355.73|353.73|355.82|353.82|355.87|353.87|355.73|353.73|29
1721918920000|2024-07-25 14:48:40|355.83|353.83|355.77|353.77|355.86|353.86|355.75|353.75|20
1721918930000|2024-07-25 14:48:50|355.78|353.78|355.91|353.91|355.93|353.93|355.78|353.78|6
1721918940000|2024-07-25 14:49:00|355.92|353.92|356.19|354.19|356.2|354.2|355.89|353.89|21
1721918950000|2024-07-25 14:49:10|356.2|354.2|356.4|354.4|356.51|354.51|356.16|354.16|21
1721918960000|2024-07-25 14:49:20|356.47|354.47|356.4|354.4|356.47|354.47|356.38|354.38|16
1721918970000|2024-07-25 14:49:30|356.38|354.38|356.48|354.48|356.51|354.51|356.35|354.35|27
1721918980000|2024-07-25 14:49:40|356.49|354.49|356.6|354.6|356.64|354.64|356.49|354.49|23
1721918990000|2024-07-25 14:49:50|356.58|354.58|356.58|354.58|356.66|354.66|356.56|354.56|25
1721919000000|2024-07-25 14:50:00|356.59|354.59|356.47|354.47|356.62|354.62|356.37|354.37|27
1721919010000|2024-07-25 14:50:10|356.42|354.42|356.31|354.31|356.42|354.42|356.31|354.31|21
1721919020000|2024-07-25 14:50:20|356.37|354.37|356.37|354.37|356.41|354.41|356.24|354.24|17
1721919030000|2024-07-25 14:50:30|356.35|354.35|356.31|354.31|356.39|354.39|356.3|354.3|16
1721919040000|2024-07-25 14:50:40|356.32|354.32|356.3|354.3|356.41|354.41|356.26|354.26|23
1721919050000|2024-07-25 14:50:50|356.32|354.32|356.26|354.26|356.33|354.33|356.19|354.19|21
1721919060000|2024-07-25 14:51:00|356.28|354.28|356.36|354.36|356.41|354.41|356.25|354.25|25
1721919070000|2024-07-25 14:51:10|356.35|354.35|356.29|354.29|356.38|354.38|356.21|354.21|25
1721919080000|2024-07-25 14:51:20|356.28|354.28|356.12|354.12|356.28|354.28|356.08|354.08|28
1721919090000|2024-07-25 14:51:30|356.13|354.13|356.18|354.18|356.26|354.26|356.13|354.13|24
1721919100000|2024-07-25 14:51:40|356.16|354.16|356.28|354.28|356.31|354.31|356.16|354.16|26
1721919110000|2024-07-25 14:51:50|356.27|354.27|356.55|354.55|356.67|354.67|356.25|354.25|30
1721919120000|2024-07-25 14:52:00|356.56|354.56|356.72|354.72|356.74|354.74|356.44|354.44|30
1721919130000|2024-07-25 14:52:10|356.74|354.74|356.58|354.58|356.74|354.74|356.55|354.55|29
1721919140000|2024-07-25 14:52:20|356.57|354.57|356.95|354.95|356.97|354.97|356.57|354.57|29
1721919150000|2024-07-25 14:52:30|356.96|354.96|357.12|355.12|357.12|355.12|356.89|354.89|23
1721919160000|2024-07-25 14:52:40|357.13|355.13|357.1|355.1|357.13|355.13|357.06|355.06|27
1721919170000|2024-07-25 14:52:50|357.11|355.11|357.11|355.11|357.12|355.12|357.1|355.1|11
1721919180000|2024-07-25 14:53:00|357.12|355.12|357.14|355.14|357.16|355.16|357.11|355.11|9
1721919190000|2024-07-25 14:53:10|357.16|355.16|357.16|355.16|357.16|355.16|357.16|355.16|1
1721919210000|2024-07-25 14:53:30|357.17|355.17|356.91|354.91|357.17|355.17|356.9|354.9|14
1721919220000|2024-07-25 14:53:40|356.9|354.9|356.8|354.8|356.96|354.96|356.8|354.8|27
1721919230000|2024-07-25 14:53:50|356.79|354.79|356.61|354.61|356.83|354.83|356.61|354.61|26
1721919240000|2024-07-25 14:54:00|356.62|354.62|356.53|354.53|356.62|354.62|356.49|354.49|18
1721919250000|2024-07-25 14:54:10|356.55|354.55|356.32|354.32|356.57|354.57|356.32|354.32|23
1721919260000|2024-07-25 14:54:20|356.31|354.31|356.25|354.25|356.41|354.41|356.25|354.25|20
1721919270000|2024-07-25 14:54:30|356.32|354.32|356.32|354.32|356.36|354.36|356.24|354.24|21
1721919280000|2024-07-25 14:54:40|356.34|354.34|356.4|354.4|356.41|354.41|356.3|354.3|22
1721919290000|2024-07-25 14:54:50|356.39|354.39|356.29|354.29|356.39|354.39|356.29|354.29|22
1721919300000|2024-07-25 14:55:00|356.28|354.28|356.07|354.07|356.28|354.28|356.05|354.05|25
1721919310000|2024-07-25 14:55:10|356.04|354.04|356.12|354.12|356.25|354.25|356.04|354.04|26
1721919320000|2024-07-25 14:55:20|356.11|354.11|356.06|354.06|356.11|354.11|356.04|354.04|22
1721919330000|2024-07-25 14:55:30|356.08|354.08|356.18|354.18|356.23|354.23|356.07|354.07|22
1721919340000|2024-07-25 14:55:40|356.17|354.17|356.34|354.34|356.37|354.37|356.17|354.17|23
1721919350000|2024-07-25 14:55:50|356.35|354.35|356.28|354.28|356.35|354.35|356.22|354.22|26
1721919360000|2024-07-25 14:56:00|356.29|354.29|356.41|354.41|356.48|354.48|356.29|354.29|27
1721919370000|2024-07-25 14:56:10|356.43|354.43|356.47|354.47|356.49|354.49|356.43|354.43|20
1721919380000|2024-07-25 14:56:20|356.46|354.46|356.41|354.41|356.47|354.47|356.35|354.35|21
1721919390000|2024-07-25 14:56:30|356.42|354.42|356.52|354.52|356.52|354.52|356.39|354.39|25
1721919400000|2024-07-25 14:56:40|356.54|354.54|356.45|354.45|356.54|354.54|356.42|354.42|18
1721919410000|2024-07-25 14:56:50|356.52|354.52|356.47|354.47|356.55|354.55|356.45|354.45|19
1721919420000|2024-07-25 14:57:00|356.46|354.46|356.43|354.43|356.48|354.48|356.29|354.29|23
1721919430000|2024-07-25 14:57:10|356.42|354.42|356.58|354.58|356.63|354.63|356.42|354.42|23
1721919440000|2024-07-25 14:57:20|356.62|354.62|356.63|354.63|356.68|354.68|356.51|354.51|23
1721919450000|2024-07-25 14:57:30|356.61|354.61|356.66|354.66|356.81|354.81|356.61|354.61|18
1721919460000|2024-07-25 14:57:40|356.67|354.67|356.72|354.72|356.76|354.76|356.64|354.64|20
1721919470000|2024-07-25 14:57:50|356.71|354.71|356.66|354.66|356.71|354.71|356.61|354.61|16
1721919480000|2024-07-25 14:58:00|356.64|354.64|356.74|354.74|356.77|354.77|356.62|354.62|14
1721919490000|2024-07-25 14:58:10|356.75|354.75|356.71|354.71|356.75|354.75|356.6|354.6|22
1721919500000|2024-07-25 14:58:20|356.72|354.72|356.74|354.74|356.74|354.74|356.64|354.64|19
1721919510000|2024-07-25 14:58:30|356.72|354.72|356.84|354.84|356.88|354.88|356.72|354.72|24
1721919520000|2024-07-25 14:58:40|356.81|354.81|356.66|354.66|356.81|354.81|356.62|354.62|22
1721919530000|2024-07-25 14:58:50|356.68|354.68|356.81|354.81|356.83|354.83|356.66|354.66|21
1721919540000|2024-07-25 14:59:00|356.79|354.79|356.56|354.56|356.79|354.79|356.53|354.53|29
1721919550000|2024-07-25 14:59:10|356.54|354.54|356.55|354.55|356.63|354.63|356.51|354.51|21
1721919560000|2024-07-25 14:59:20|356.54|354.54|356.43|354.43|356.62|354.62|356.43|354.43|21
1721919570000|2024-07-25 14:59:30|356.42|354.42|356.52|354.52|356.54|354.54|356.37|354.37|26
1721919580000|2024-07-25 14:59:40|356.51|354.51|356.55|354.55|356.57|354.57|356.49|354.49|23
1721919590000|2024-07-25 14:59:50|356.62|354.62|356.62|354.62|356.71|354.71|356.6|354.6|27
1721919600000|2024-07-25 15:00:00|356.63|354.63|356.41|354.41|356.66|354.66|356.35|354.35|26
1721919610000|2024-07-25 15:00:10|356.44|354.44|356.53|354.53|356.67|354.67|356.43|354.43|25
1721919620000|2024-07-25 15:00:20|356.58|354.58|356.6|354.6|356.67|354.67|356.53|354.53|20
1721919630000|2024-07-25 15:00:30|356.59|354.59|357|355|357|355|356.54|354.54|25
1721919640000|2024-07-25 15:00:40|357.01|355.01|356.99|354.99|357.06|355.06|356.98|354.98|22
1721919650000|2024-07-25 15:00:50|357|355|357.03|355.03|357.09|355.09|356.96|354.96|23
1721919660000|2024-07-25 15:01:00|357.05|355.05|357.16|355.16|357.16|355.16|357.05|355.05|15
1721919680000|2024-07-25 15:01:20|357.13|355.13|357.15|355.15|357.16|355.16|357.11|355.11|13
1721919690000|2024-07-25 15:01:30|357.14|355.14|356.92|354.92|357.15|355.15|356.92|354.92|12
1721919700000|2024-07-25 15:01:40|356.89|354.89|356.86|354.86|356.92|354.92|356.82|354.82|30
1721919710000|2024-07-25 15:01:50|356.87|354.87|356.85|354.85|356.92|354.92|356.83|354.83|23
1721919720000|2024-07-25 15:02:00|356.86|354.86|356.81|354.81|356.98|354.98|356.81|354.81|23
1721919730000|2024-07-25 15:02:10|356.83|354.83|356.62|354.62|356.84|354.84|356.61|354.61|30
1721919740000|2024-07-25 15:02:20|356.61|354.61|356.95|354.95|357|355|356.61|354.61|21
1721919750000|2024-07-25 15:02:30|356.89|354.89|356.9|354.9|356.97|354.97|356.84|354.84|26
1721919760000|2024-07-25 15:02:40|356.96|354.96|356.92|354.92|357.04|355.04|356.9|354.9|28
1721919770000|2024-07-25 15:02:50|356.91|354.91|356.82|354.82|356.92|354.92|356.81|354.81|25
1721919780000|2024-07-25 15:03:00|356.81|354.81|357.06|355.06|357.11|355.11|356.71|354.71|26
1721919790000|2024-07-25 15:03:10|357.04|355.04|356.71|354.71|357.04|355.04|356.71|354.71|24
1721919800000|2024-07-25 15:03:20|356.72|354.72|356.59|354.59|356.72|354.72|356.54|354.54|22
1721919810000|2024-07-25 15:03:30|356.58|354.58|356.79|354.79|356.8|354.8|356.49|354.49|25
1721919820000|2024-07-25 15:03:40|356.88|354.88|356.81|354.81|356.91|354.91|356.78|354.78|21
1721919830000|2024-07-25 15:03:50|356.79|354.79|357.06|355.06|357.11|355.11|356.78|354.78|24
1721919840000|2024-07-25 15:04:00|357.05|355.05|357.16|355.16|357.16|355.16|357.02|355.02|24
1721919850000|2024-07-25 15:04:10|357.14|355.14|357.02|355.02|357.14|355.14|356.95|354.95|23
1721919860000|2024-07-25 15:04:20|357.04|355.04|356.75|354.75|357.04|355.04|356.7|354.7|30
1721919870000|2024-07-25 15:04:30|356.76|354.76|356.58|354.58|356.78|354.78|356.54|354.54|30
1721919880000|2024-07-25 15:04:40|356.57|354.57|356.6|354.6|356.62|354.62|356.45|354.45|25
1721919890000|2024-07-25 15:04:50|356.58|354.58|356.45|354.45|356.6|354.6|356.45|354.45|20
1721919900000|2024-07-25 15:05:00|356.46|354.46|356.21|354.21|356.48|354.48|356.16|354.16|24
1721919910000|2024-07-25 15:05:10|356.27|354.27|356.04|354.04|356.27|354.27|356.02|354.02|27
1721919920000|2024-07-25 15:05:20|356.03|354.03|355.81|353.81|356.04|354.04|355.81|353.81|29
1721919930000|2024-07-25 15:05:30|355.75|353.75|355.84|353.84|355.85|353.85|355.75|353.75|23
1721919940000|2024-07-25 15:05:40|355.85|353.85|355.97|353.97|355.99|353.99|355.84|353.84|21
1721919950000|2024-07-25 15:05:50|355.99|353.99|356|354|356.05|354.05|355.91|353.91|26
1721919960000|2024-07-25 15:06:00|356.04|354.04|356.13|354.13|356.18|354.18|356.01|354.01|26
1721919970000|2024-07-25 15:06:10|356.12|354.12|356.04|354.04|356.12|354.12|355.91|353.91|23
1721919980000|2024-07-25 15:06:20|356.03|354.03|355.99|353.99|356.14|354.14|355.96|353.96|26
1721919990000|2024-07-25 15:06:30|355.98|353.98|355.97|353.97|355.98|353.98|355.9|353.9|23
1721920000000|2024-07-25 15:06:40|356.03|354.03|356.16|354.16|356.16|354.16|355.96|353.96|26
1721920010000|2024-07-25 15:06:50|356.15|354.15|355.98|353.98|356.15|354.15|355.98|353.98|22
1721920020000|2024-07-25 15:07:00|355.99|353.99|355.99|353.99|356.1|354.1|355.99|353.99|23
1721920030000|2024-07-25 15:07:10|355.97|353.97|355.96|353.96|356.02|354.02|355.9|353.9|22
1721920040000|2024-07-25 15:07:20|355.95|353.95|355.93|353.93|356.03|354.03|355.93|353.93|19
1721920050000|2024-07-25 15:07:30|355.9|353.9|355.86|353.86|355.91|353.91|355.85|353.85|25
1721920060000|2024-07-25 15:07:40|355.87|353.87|356.01|354.01|356.04|354.04|355.87|353.87|24
1721920070000|2024-07-25 15:07:50|356.02|354.02|355.98|353.98|356.07|354.07|355.92|353.92|20
1721920080000|2024-07-25 15:08:00|355.97|353.97|356.03|354.03|356.07|354.07|355.97|353.97|20
1721920090000|2024-07-25 15:08:10|356.05|354.05|356.07|354.07|356.07|354.07|355.98|353.98|15
1721920100000|2024-07-25 15:08:20|356.01|354.01|355.99|353.99|356.05|354.05|355.99|353.99|23
1721920110000|2024-07-25 15:08:30|356.01|354.01|355.85|353.85|356.05|354.05|355.81|353.81|27
1721920120000|2024-07-25 15:08:40|355.86|353.86|355.84|353.84|355.95|353.95|355.81|353.81|24
1721920130000|2024-07-25 15:08:50|355.82|353.82|355.8|353.8|355.92|353.92|355.8|353.8|20
1721920140000|2024-07-25 15:09:00|355.78|353.78|355.78|353.78|355.86|353.86|355.77|353.77|23
1721920150000|2024-07-25 15:09:10|355.79|353.79|355.95|353.95|355.99|353.99|355.79|353.79|14
1721920160000|2024-07-25 15:09:20|355.94|353.94|355.92|353.92|355.98|353.98|355.92|353.92|18
1721920170000|2024-07-25 15:09:30|355.95|353.95|355.93|353.93|356.07|354.07|355.93|353.93|15
1721920180000|2024-07-25 15:09:40|355.96|353.96|356.06|354.06|356.08|354.08|355.96|353.96|10
1721920190000|2024-07-25 15:09:50|356.07|354.07|356.07|354.07|356.09|354.09|356.03|354.03|14
1721920200000|2024-07-25 15:10:00|356.06|354.06|356.12|354.12|356.14|354.14|356.04|354.04|25
1721920210000|2024-07-25 15:10:10|356.09|354.09|356.13|354.13|356.21|354.21|356.08|354.08|25
1721920220000|2024-07-25 15:10:20|356.12|354.12|356.18|354.18|356.18|354.18|356.08|354.08|21
1721920230000|2024-07-25 15:10:30|356.17|354.17|356.18|354.18|356.19|354.19|356.09|354.09|16
1721920240000|2024-07-25 15:10:40|356.19|354.19|356.23|354.23|356.24|354.24|356.16|354.16|17
1721920250000|2024-07-25 15:10:50|356.22|354.22|356.2|354.2|356.23|354.23|356.2|354.2|16
1721920260000|2024-07-25 15:11:00|356.19|354.19|356.08|354.08|356.19|354.19|356.07|354.07|22
1721920270000|2024-07-25 15:11:10|356.1|354.1|356.25|354.25|356.25|354.25|356.09|354.09|22
1721920280000|2024-07-25 15:11:20|356.24|354.24|356.24|354.24|356.25|354.25|356.18|354.18|18
1721920290000|2024-07-25 15:11:30|356.26|354.26|356.64|354.64|356.65|354.65|356.26|354.26|22
1721920300000|2024-07-25 15:11:40|356.61|354.61|356.79|354.79|356.81|354.81|356.61|354.61|21
1721920310000|2024-07-25 15:11:50|356.8|354.8|356.9|354.9|356.9|354.9|356.74|354.74|22
1721920320000|2024-07-25 15:12:00|356.91|354.91|357.13|355.13|357.13|355.13|356.91|354.91|12
1721920330000|2024-07-25 15:12:10|357.14|355.14|357.13|355.13|357.14|355.14|357.13|355.13|4
1721920340000|2024-07-25 15:12:20|357.14|355.14|357.6|355.6|357.62|355.62|357.13|355.13|24
1721920350000|2024-07-25 15:12:30|357.62|355.62|357.67|355.67|357.74|355.74|357.62|355.62|23
1721920360000|2024-07-25 15:12:40|357.66|355.66|357.78|355.78|357.78|355.78|357.64|355.64|16
1721920370000|2024-07-25 15:12:50|357.79|355.79|357.71|355.71|357.79|355.79|357.71|355.71|13
1721920380000|2024-07-25 15:13:00|357.72|355.72|357.8|355.8|357.8|355.8|357.71|355.71|11
1721920390000|2024-07-25 15:13:10|357.81|355.81|357.82|355.82|357.84|355.84|357.8|355.8|11
1721920400000|2024-07-25 15:13:20|357.83|355.83|357.84|355.84|357.84|355.84|357.8|355.8|4
1721920410000|2024-07-25 15:13:30|357.94|355.94|357.95|355.95|358.02|356.02|357.94|355.94|10
1721920420000|2024-07-25 15:13:40|357.98|355.98|357.43|355.43|357.98|355.98|357.43|355.43|29
1721920430000|2024-07-25 15:13:50|357.42|355.42|357.59|355.59|357.59|355.59|357.37|355.37|25
1721920440000|2024-07-25 15:14:00|357.6|355.6|357.2|355.2|357.61|355.61|357.17|355.17|29
1721920450000|2024-07-25 15:14:10|357.23|355.23|357.14|355.14|357.29|355.29|357.14|355.14|22
1721920460000|2024-07-25 15:14:20|357.17|355.17|357.32|355.32|357.32|355.32|357.17|355.17|22
1721920470000|2024-07-25 15:14:30|357.33|355.33|357.56|355.56|357.59|355.59|357.33|355.33|25
1721920480000|2024-07-25 15:14:40|357.55|355.55|357.59|355.59|357.65|355.65|357.53|355.53|28
1721920490000|2024-07-25 15:14:50|357.55|355.55|357.44|355.44|357.57|355.57|357.43|355.43|19
1721920500000|2024-07-25 15:15:00|357.43|355.43|357.32|355.32|357.43|355.43|357.32|355.32|17
1721920510000|2024-07-25 15:15:10|357.33|355.33|357.35|355.35|357.5|355.5|357.33|355.33|25
1721920520000|2024-07-25 15:15:20|357.34|355.34|357.63|355.63|357.64|355.64|357.34|355.34|20
1721920530000|2024-07-25 15:15:30|357.62|355.62|357.19|355.19|357.64|355.64|357.19|355.19|22
1721920540000|2024-07-25 15:15:40|357.17|355.17|357.34|355.34|357.37|355.37|357.12|355.12|28
1721920550000|2024-07-25 15:15:50|357.35|355.35|357.63|355.63|357.68|355.68|357.32|355.32|31
1721920560000|2024-07-25 15:16:00|357.62|355.62|357.56|355.56|357.67|355.67|357.56|355.56|16
1721920570000|2024-07-25 15:16:10|357.57|355.57|357.43|355.43|357.57|355.57|357.43|355.43|25
1721920580000|2024-07-25 15:16:20|357.38|355.38|357.29|355.29|357.4|355.4|357.28|355.28|20
1721920590000|2024-07-25 15:16:30|357.23|355.23|357.17|355.17|357.35|355.35|357.17|355.17|30
1721920600000|2024-07-25 15:16:40|357.14|355.14|357.26|355.26|357.26|355.26|356.98|354.98|28
1721920610000|2024-07-25 15:16:50|357.27|355.27|357.52|355.52|357.54|355.54|357.25|355.25|34
1721920620000|2024-07-25 15:17:00|357.53|355.53|357.56|355.56|357.6|355.6|357.52|355.52|29
1721920630000|2024-07-25 15:17:10|357.58|355.58|357.64|355.64|357.64|355.64|357.56|355.56|18
1721920640000|2024-07-25 15:17:20|357.63|355.63|357.52|355.52|357.68|355.68|357.48|355.48|20
1721920650000|2024-07-25 15:17:30|357.55|355.55|357.45|355.45|357.6|355.6|357.45|355.45|24
1721920660000|2024-07-25 15:17:40|357.44|355.44|357.52|355.52|357.55|355.55|357.38|355.38|29
1721920670000|2024-07-25 15:17:50|357.51|355.51|357.48|355.48|357.54|355.54|357.45|355.45|23
1721920680000|2024-07-25 15:18:00|357.49|355.49|357.56|355.56|357.57|355.57|357.47|355.47|22
1721920690000|2024-07-25 15:18:10|357.55|355.55|357.55|355.55|357.65|355.65|357.47|355.47|24
1721920700000|2024-07-25 15:18:20|357.57|355.57|357.54|355.54|357.73|355.73|357.52|355.52|23
1721920710000|2024-07-25 15:18:30|357.53|355.53|357.67|355.67|357.67|355.67|357.49|355.49|25
1721920720000|2024-07-25 15:18:40|357.66|355.66|357.66|355.66|357.67|355.67|357.63|355.63|19
1721920730000|2024-07-25 15:18:50|357.68|355.68|357.78|355.78|357.79|355.79|357.68|355.68|10
1721920740000|2024-07-25 15:19:00|357.8|355.8|357.78|355.78|357.8|355.8|357.78|355.78|9
1721920750000|2024-07-25 15:19:10|357.74|355.74|357.34|355.34|357.74|355.74|357.31|355.31|21
1721920760000|2024-07-25 15:19:20|357.35|355.35|357.43|355.43|357.44|355.44|357.31|355.31|24
1721920770000|2024-07-25 15:19:30|357.38|355.38|357.25|355.25|357.38|355.38|357.23|355.23|27
1721920780000|2024-07-25 15:19:40|357.24|355.24|357.26|355.26|357.26|355.26|357.2|355.2|29
1721920790000|2024-07-25 15:19:50|357.25|355.25|357.17|355.17|357.25|355.25|357.17|355.17|20
1721920800000|2024-07-25 15:20:00|357.19|355.19|356.97|354.97|357.2|355.2|356.97|354.97|17
1721920810000|2024-07-25 15:20:10|356.95|354.95|356.88|354.88|356.96|354.96|356.88|354.88|21
1721920820000|2024-07-25 15:20:20|356.89|354.89|356.77|354.77|356.91|354.91|356.75|354.75|27
1721920830000|2024-07-25 15:20:30|356.78|354.78|356.79|354.79|356.87|354.87|356.68|354.68|23
1721920840000|2024-07-25 15:20:40|356.77|354.77|356.71|354.71|356.86|354.86|356.7|354.7|21
1721920850000|2024-07-25 15:20:50|356.69|354.69|356.72|354.72|356.77|354.77|356.65|354.65|24
1721920860000|2024-07-25 15:21:00|356.71|354.71|356.57|354.57|356.73|354.73|356.55|354.55|19
1721920870000|2024-07-25 15:21:10|356.59|354.59|356.69|354.69|356.69|354.69|356.52|354.52|28
1721920880000|2024-07-25 15:21:20|356.71|354.71|356.85|354.85|356.87|354.87|356.71|354.71|23
1721920890000|2024-07-25 15:21:30|356.87|354.87|356.86|354.86|357|355|356.86|354.86|25
1721920900000|2024-07-25 15:21:40|356.84|354.84|357.19|355.19|357.21|355.21|356.84|354.84|30
1721920910000|2024-07-25 15:21:50|357.28|355.28|357.24|355.24|357.29|355.29|357.18|355.18|25
1721920920000|2024-07-25 15:22:00|357.23|355.23|357.53|355.53|357.53|355.53|357.2|355.2|22
1721920930000|2024-07-25 15:22:10|357.52|355.52|357.57|355.57|357.61|355.61|357.36|355.36|27
1721920940000|2024-07-25 15:22:20|357.56|355.56|357.68|355.68|357.83|355.83|357.53|355.53|23
1721920950000|2024-07-25 15:22:30|357.67|355.67|357.58|355.58|357.67|355.67|357.57|355.57|19
1721920960000|2024-07-25 15:22:40|357.59|355.59|357.44|355.44|357.6|355.6|357.41|355.41|15
1721920970000|2024-07-25 15:22:50|357.43|355.43|357.28|355.28|357.43|355.43|357.23|355.23|21
1721920980000|2024-07-25 15:23:00|357.24|355.24|357.15|355.15|357.29|355.29|357.11|355.11|26
1721920990000|2024-07-25 15:23:10|357.16|355.16|357.23|355.23|357.26|355.26|357.14|355.14|26
1721921000000|2024-07-25 15:23:20|357.27|355.27|357.02|355.02|357.27|355.27|357.02|355.02|19
1721921010000|2024-07-25 15:23:30|357.01|355.01|356.85|354.85|357.01|355.01|356.83|354.83|23
1721921020000|2024-07-25 15:23:40|356.84|354.84|356.84|354.84|356.88|354.88|356.78|354.78|19
1721921030000|2024-07-25 15:23:50|356.85|354.85|356.75|354.75|356.87|354.87|356.72|354.72|19
1721921040000|2024-07-25 15:24:00|356.74|354.74|356.76|354.76|356.79|354.79|356.72|354.72|12
1721921050000|2024-07-25 15:24:10|356.75|354.75|356.75|354.75|356.8|354.8|356.72|354.72|23
1721921060000|2024-07-25 15:24:20|356.73|354.73|356.65|354.65|356.75|354.75|356.64|354.64|21
1721921070000|2024-07-25 15:24:30|356.66|354.66|356.79|354.79|356.82|354.82|356.66|354.66|21
1721921080000|2024-07-25 15:24:40|356.78|354.78|356.84|354.84|356.84|354.84|356.78|354.78|16
1721921090000|2024-07-25 15:24:50|356.87|354.87|356.79|354.79|356.87|354.87|356.78|354.78|18
1721921100000|2024-07-25 15:25:00|356.8|354.8|356.79|354.79|356.81|354.81|356.77|354.77|18
1721921110000|2024-07-25 15:25:10|356.77|354.77|356.84|354.84|356.9|354.9|356.77|354.77|15
1721921120000|2024-07-25 15:25:20|356.89|354.89|356.96|354.96|356.97|354.97|356.88|354.88|25
1721921130000|2024-07-25 15:25:30|356.97|354.97|356.67|354.67|356.97|354.97|356.67|354.67|10
1721921140000|2024-07-25 15:25:40|356.66|354.66|356.64|354.64|356.67|354.67|356.61|354.61|18
1721921150000|2024-07-25 15:25:50|356.66|354.66|356.53|354.53|356.68|354.68|356.53|354.53|7
1721921160000|2024-07-25 15:26:00|356.55|354.55|356.48|354.48|356.62|354.62|356.47|354.47|20
1721921170000|2024-07-25 15:26:10|356.45|354.45|356.49|354.49|356.49|354.49|356.4|354.4|20
1721921180000|2024-07-25 15:26:20|356.47|354.47|356.43|354.43|356.47|354.47|356.41|354.41|26
1721921190000|2024-07-25 15:26:30|356.42|354.42|356.55|354.55|356.55|354.55|356.41|354.41|23
1721921200000|2024-07-25 15:26:40|356.53|354.53|356.44|354.44|356.54|354.54|356.44|354.44|20
1721921210000|2024-07-25 15:26:50|356.43|354.43|356.39|354.39|356.43|354.43|356.32|354.32|22
1721921220000|2024-07-25 15:27:00|356.4|354.4|356.55|354.55|356.56|354.56|356.37|354.37|15
1721921230000|2024-07-25 15:27:10|356.54|354.54|356.56|354.56|356.6|354.6|356.52|354.52|16
1721921240000|2024-07-25 15:27:20|356.55|354.55|356.22|354.22|356.55|354.55|356.19|354.19|19
1721921250000|2024-07-25 15:27:30|356.23|354.23|356.19|354.19|356.28|354.28|356.19|354.19|22
1721921260000|2024-07-25 15:27:40|356.15|354.15|356.14|354.14|356.24|354.24|356.13|354.13|21
1721921270000|2024-07-25 15:27:50|356.13|354.13|356.03|354.03|356.13|354.13|355.97|353.97|19
1721921280000|2024-07-25 15:28:00|356.02|354.02|355.88|353.88|356.02|354.02|355.88|353.88|16
1721921290000|2024-07-25 15:28:10|355.91|353.91|355.92|353.92|355.98|353.98|355.9|353.9|15
1721921300000|2024-07-25 15:28:20|355.91|353.91|355.8|353.8|355.91|353.91|355.8|353.8|8
1721921310000|2024-07-25 15:28:30|355.79|353.79|355.74|353.74|355.79|353.79|355.7|353.7|10
1721921320000|2024-07-25 15:28:40|355.77|353.77|355.74|353.74|355.77|353.77|355.7|353.7|17
1721921330000|2024-07-25 15:28:50|355.72|353.72|355.8|353.8|355.82|353.82|355.53|353.53|23
1721921340000|2024-07-25 15:29:00|355.78|353.78|355.93|353.93|355.93|353.93|355.71|353.71|19
1721921350000|2024-07-25 15:29:10|355.92|353.92|355.93|353.93|355.96|353.96|355.91|353.91|13
1721921360000|2024-07-25 15:29:20|355.89|353.89|355.85|353.85|355.99|353.99|355.84|353.84|18
1721921370000|2024-07-25 15:29:30|355.84|353.84|355.62|353.62|355.84|353.84|355.53|353.53|22
1721921380000|2024-07-25 15:29:40|355.63|353.63|355.62|353.62|355.7|353.7|355.62|353.62|17
1721921390000|2024-07-25 15:29:50|355.61|353.61|355.67|353.67|355.7|353.7|355.6|353.6|13
1721921400000|2024-07-25 15:30:00|355.65|353.65|355.73|353.73|355.78|353.78|355.65|353.65|21
1721921410000|2024-07-25 15:30:10|355.76|353.76|355.87|353.87|355.87|353.87|355.76|353.76|17
1721921420000|2024-07-25 15:30:20|355.88|353.88|355.95|353.95|355.97|353.97|355.88|353.88|15
1721921430000|2024-07-25 15:30:30|355.98|353.98|356.01|354.01|356.01|354.01|355.97|353.97|13
1721921440000|2024-07-25 15:30:40|356.02|354.02|355.71|353.71|356.2|354.2|355.71|353.71|21
1721921450000|2024-07-25 15:30:50|355.74|353.74|355.58|353.58|355.74|353.74|355.58|353.58|16
1721921460000|2024-07-25 15:31:00|355.56|353.56|355.5|353.5|355.61|353.61|355.5|353.5|12
1721921470000|2024-07-25 15:31:10|355.49|353.49|355.36|353.36|355.49|353.49|355.32|353.32|17
1721921480000|2024-07-25 15:31:20|355.34|353.34|355.42|353.42|355.44|353.44|355.31|353.31|18
1721921490000|2024-07-25 15:31:30|355.41|353.41|355.48|353.48|355.5|353.5|355.26|353.26|18
1721921500000|2024-07-25 15:31:40|355.47|353.47|355.59|353.59|355.59|353.59|355.42|353.42|24
1721921510000|2024-07-25 15:31:50|355.6|353.6|355.63|353.63|355.64|353.64|355.6|353.6|5
1722063600000|2024-07-27 07:00:00|383.31|381.31|383.31|381.31|383.37|381.37|383.31|381.31|10
1722063610000|2024-07-27 07:00:10|383.28|381.28|383.28|381.28|383.31|381.31|383.26|381.26|14
1722063620000|2024-07-27 07:00:20|383.29|381.29|383.3|381.3|383.31|381.31|383.28|381.28|12
1722063630000|2024-07-27 07:00:30|383.31|381.31|383.34|381.34|383.34|381.34|383.31|381.31|5
1722063640000|2024-07-27 07:00:40|383.3|381.3|383.23|381.23|383.31|381.31|383.23|381.23|14
1722063650000|2024-07-27 07:00:50|383.22|381.22|383.15|381.15|383.22|381.22|383.11|381.11|7
1722063660000|2024-07-27 07:01:00|383.16|381.16|383.34|381.34|383.37|381.37|383.15|381.15|19
1722063670000|2024-07-27 07:01:10|383.33|381.33|383.42|381.42|383.44|381.44|383.33|381.33|10
1722063680000|2024-07-27 07:01:20|383.46|381.46|383.55|381.55|383.55|381.55|383.46|381.46|4
1722063690000|2024-07-27 07:01:30|383.54|381.54|383.5|381.5|383.54|381.54|383.5|381.5|9
1722063720000|2024-07-27 07:02:00|383.57|381.57|383.6|381.6|383.6|381.6|383.57|381.57|2
1722063750000|2024-07-27 07:02:30|383.61|381.61|383.7|381.7|383.71|381.71|383.61|381.61|6
1722063760000|2024-07-27 07:02:40|383.74|381.74|383.81|381.81|383.82|381.82|383.72|381.72|9
1722063770000|2024-07-27 07:02:50|383.79|381.79|383.78|381.78|383.79|381.79|383.78|381.78|2
1722063780000|2024-07-27 07:03:00|383.83|381.83|383.85|381.85|383.85|381.85|383.83|381.83|11
1722063790000|2024-07-27 07:03:10|383.86|381.86|383.87|381.87|383.87|381.87|383.86|381.86|2
1722063800000|2024-07-27 07:03:20|383.86|381.86|383.89|381.89|383.89|381.89|383.86|381.86|3
1722063810000|2024-07-27 07:03:30|383.88|381.88|383.88|381.88|383.88|381.88|383.87|381.87|3
1722063820000|2024-07-27 07:03:40|383.87|381.87|383.86|381.86|383.87|381.87|383.86|381.86|2
1722063830000|2024-07-27 07:03:50|383.87|381.87|383.86|381.86|383.9|381.9|383.86|381.86|4
1722063840000|2024-07-27 07:04:00|383.87|381.87|383.87|381.87|383.87|381.87|383.87|381.87|1
1722063850000|2024-07-27 07:04:10|383.88|381.88|383.89|381.89|383.89|381.89|383.87|381.87|3
1722063870000|2024-07-27 07:04:30|383.9|381.9|383.91|381.91|383.91|381.91|383.9|381.9|2
1722063880000|2024-07-27 07:04:40|383.92|381.92|383.93|381.93|383.93|381.93|383.91|381.91|4
1722063900000|2024-07-27 07:05:00|384.04|382.04|384.04|382.04|384.06|382.06|384.04|382.04|5
1722063910000|2024-07-27 07:05:10|384.03|382.03|384.03|382.03|384.03|382.03|384.03|382.03|1
1722063920000|2024-07-27 07:05:20|384.04|382.04|384.07|382.07|384.08|382.08|384.04|382.04|7
1722063940000|2024-07-27 07:05:40|384.05|382.05|384.09|382.09|384.09|382.09|384.04|382.04|6
1722063970000|2024-07-27 07:06:10|383.93|381.93|383.95|381.95|383.95|381.95|383.93|381.93|3
1722063980000|2024-07-27 07:06:20|383.96|381.96|384.01|382.01|384.01|382.01|383.96|381.96|5
1722063990000|2024-07-27 07:06:30|384.02|382.02|384.09|382.09|384.1|382.1|384.02|382.02|4
1722064010000|2024-07-27 07:06:50|384.12|382.12|384.45|382.45|384.45|382.45|384.12|382.12|4
1722064020000|2024-07-27 07:07:00|384.46|382.46|384.46|382.46|384.46|382.46|384.45|382.45|3
1722064030000|2024-07-27 07:07:10|384.45|382.45|384.44|382.44|384.45|382.45|384.44|382.44|2
1722064040000|2024-07-27 07:07:20|384.45|382.45|384.46|382.46|384.46|382.46|384.45|382.45|2
1722064050000|2024-07-27 07:07:30|384.45|382.45|384.46|382.46|384.46|382.46|384.45|382.45|2
1722064060000|2024-07-27 07:07:40|384.45|382.45|384.46|382.46|384.46|382.46|384.45|382.45|4
1722064070000|2024-07-27 07:07:50|384.44|382.44|384.44|382.44|384.44|382.44|384.44|382.44|1
1722064080000|2024-07-27 07:08:00|384.45|382.45|384.5|382.5|384.5|382.5|384.45|382.45|5
1722064090000|2024-07-27 07:08:10|384.51|382.51|384.54|382.54|384.54|382.54|384.51|382.51|2
1722064110000|2024-07-27 07:08:30|384.57|382.57|384.7|382.7|384.7|382.7|384.57|382.57|3
1722064140000|2024-07-27 07:09:00|384.67|382.67|384.62|382.62|384.67|382.67|384.57|382.57|7
1722064150000|2024-07-27 07:09:10|384.66|382.66|384.68|382.68|384.7|382.7|384.66|382.66|6
1722064160000|2024-07-27 07:09:20|384.69|382.69|384.7|382.7|384.7|382.7|384.69|382.69|2
1722064170000|2024-07-27 07:09:30|384.69|382.69|384.62|382.62|384.69|382.69|384.62|382.62|5
1722064180000|2024-07-27 07:09:40|384.61|382.61|384.59|382.59|384.61|382.61|384.59|382.59|3
1722064190000|2024-07-27 07:09:50|384.55|382.55|384.48|382.48|384.55|382.55|384.48|382.48|5
1722064200000|2024-07-27 07:10:00|384.49|382.49|384.49|382.49|384.49|382.49|384.48|382.48|3
1722064210000|2024-07-27 07:10:10|384.5|382.5|384.5|382.5|384.55|382.55|384.5|382.5|7
1722064230000|2024-07-27 07:10:30|384.51|382.51|384.53|382.53|384.57|382.57|384.51|382.51|5
1722064240000|2024-07-27 07:10:40|384.52|382.52|384.48|382.48|384.53|382.53|384.46|382.46|9
1722064250000|2024-07-27 07:10:50|384.47|382.47|384.49|382.49|384.49|382.49|384.47|382.47|9
1722064260000|2024-07-27 07:11:00|384.48|382.48|384.48|382.48|384.49|382.49|384.48|382.48|3
1722064270000|2024-07-27 07:11:10|384.49|382.49|384.5|382.5|384.5|382.5|384.49|382.49|2
1722064290000|2024-07-27 07:11:30|384.49|382.49|384.48|382.48|384.49|382.49|384.48|382.48|12
1722064300000|2024-07-27 07:11:40|384.47|382.47|384.46|382.46|384.47|382.47|384.46|382.46|2
1722064310000|2024-07-27 07:11:50|384.45|382.45|384.41|382.41|384.45|382.45|384.41|382.41|5
1722064320000|2024-07-27 07:12:00|384.4|382.4|384.34|382.34|384.4|382.4|384.34|382.34|7
1722064330000|2024-07-27 07:12:10|384.33|382.33|384.34|382.34|384.35|382.35|384.33|382.33|6
1722064340000|2024-07-27 07:12:20|384.35|382.35|384.15|382.15|384.4|382.4|384.13|382.13|7
1722064350000|2024-07-27 07:12:30|384.14|382.14|384.07|382.07|384.14|382.14|384.07|382.07|2
1722064360000|2024-07-27 07:12:40|384.12|382.12|384.13|382.13|384.14|382.14|384.12|382.12|6
1722064370000|2024-07-27 07:12:50|384.14|382.14|384.14|382.14|384.15|382.15|384.13|382.13|5
1722064380000|2024-07-27 07:13:00|384.15|382.15|384.19|382.19|384.2|382.2|384.14|382.14|7
1722064390000|2024-07-27 07:13:10|384.18|382.18|384.14|382.14|384.21|382.21|384.1|382.1|6
1722064400000|2024-07-27 07:13:20|384.13|382.13|383.88|381.88|384.13|382.13|383.88|381.88|19
1722064410000|2024-07-27 07:13:30|383.85|381.85|383.58|381.58|383.85|381.85|383.58|381.58|21
1722064420000|2024-07-27 07:13:40|383.61|381.61|383.6|381.6|383.61|381.61|383.54|381.54|17
1722064430000|2024-07-27 07:13:50|383.59|381.59|383.78|381.78|383.78|381.78|383.59|381.59|13
1722064440000|2024-07-27 07:14:00|383.76|381.76|383.85|381.85|383.88|381.88|383.76|381.76|15
1722064450000|2024-07-27 07:14:10|383.87|381.87|383.98|381.98|383.98|381.98|383.87|381.87|10
1722064460000|2024-07-27 07:14:20|383.96|381.96|383.81|381.81|383.96|381.96|383.81|381.81|11
1722064470000|2024-07-27 07:14:30|383.8|381.8|383.79|381.79|383.8|381.8|383.79|381.79|2
1722064480000|2024-07-27 07:14:40|383.73|381.73|383.62|381.62|383.73|381.73|383.52|381.52|17
1722064490000|2024-07-27 07:14:50|383.63|381.63|383.69|381.69|383.71|381.71|383.62|381.62|13
1722064500000|2024-07-27 07:15:00|383.7|381.7|383.62|381.62|383.7|381.7|383.57|381.57|16
1722064510000|2024-07-27 07:15:10|383.61|381.61|383.52|381.52|383.64|381.64|383.5|381.5|21
1722064520000|2024-07-27 07:15:20|383.49|381.49|383.44|381.44|383.49|381.49|383.44|381.44|8
1722064530000|2024-07-27 07:15:30|383.45|381.45|383.39|381.39|383.45|381.45|383.36|381.36|13
1722064540000|2024-07-27 07:15:40|383.37|381.37|383.36|381.36|383.38|381.38|383.36|381.36|6
1722064550000|2024-07-27 07:15:50|383.37|381.37|383.41|381.41|383.42|381.42|383.36|381.36|15
1722064560000|2024-07-27 07:16:00|383.39|381.39|383.36|381.36|383.41|381.41|383.36|381.36|8
1722064570000|2024-07-27 07:16:10|383.37|381.37|383.28|381.28|383.37|381.37|383.28|381.28|7
1722064580000|2024-07-27 07:16:20|383.27|381.27|383.3|381.3|383.34|381.34|383.26|381.26|15
1722064590000|2024-07-27 07:16:30|383.31|381.31|383.3|381.3|383.31|381.31|383.28|381.28|9
1722064600000|2024-07-27 07:16:40|383.29|381.29|383.3|381.3|383.31|381.31|383.29|381.29|10
1722064610000|2024-07-27 07:16:50|383.31|381.31|383.35|381.35|383.35|381.35|383.31|381.31|5
1722064620000|2024-07-27 07:17:00|383.42|381.42|383.41|381.41|383.46|381.46|383.38|381.38|10
1722064630000|2024-07-27 07:17:10|383.42|381.42|383.36|381.36|383.42|381.42|383.36|381.36|12
1722064640000|2024-07-27 07:17:20|383.35|381.35|383.29|381.29|383.35|381.35|383.29|381.29|10
1722064650000|2024-07-27 07:17:30|383.3|381.3|383.24|381.24|383.31|381.31|383.2|381.2|18
1722064660000|2024-07-27 07:17:40|383.22|381.22|383.28|381.28|383.31|381.31|383.22|381.22|18
1722064670000|2024-07-27 07:17:50|383.27|381.27|383.24|381.24|383.27|381.27|383.24|381.24|4
1722064680000|2024-07-27 07:18:00|383.25|381.25|383.25|381.25|383.28|381.28|383.25|381.25|7
1722064690000|2024-07-27 07:18:10|383.26|381.26|383.22|381.22|383.26|381.26|383.19|381.19|10
1722064700000|2024-07-27 07:18:20|383.21|381.21|383.26|381.26|383.27|381.27|383.19|381.19|18
1722064710000|2024-07-27 07:18:30|383.27|381.27|383.25|381.25|383.32|381.32|383.24|381.24|16
1722064720000|2024-07-27 07:18:40|383.26|381.26|383.22|381.22|383.26|381.26|383.19|381.19|11
1722064730000|2024-07-27 07:18:50|383.21|381.21|383.08|381.08|383.22|381.22|383.08|381.08|9
1722064740000|2024-07-27 07:19:00|383.09|381.09|383.1|381.1|383.12|381.12|383.06|381.06|14
1722064750000|2024-07-27 07:19:10|383.09|381.09|383.11|381.11|383.12|381.12|383.07|381.07|11
1722064760000|2024-07-27 07:19:20|383.1|381.1|383.03|381.03|383.11|381.11|383.02|381.02|18
1722064770000|2024-07-27 07:19:30|383.05|381.05|383.07|381.07|383.12|381.12|383.05|381.05|10
1722064780000|2024-07-27 07:19:40|383.06|381.06|383.04|381.04|383.09|381.09|383.04|381.04|11
1722064790000|2024-07-27 07:19:50|383.05|381.05|383.01|381.01|383.05|381.05|382.98|380.98|14
1722064800000|2024-07-27 07:20:00|382.98|380.98|383.01|381.01|383.01|381.01|382.91|380.91|17
1722064810000|2024-07-27 07:20:10|383.04|381.04|383|381|383.07|381.07|382.99|380.99|13
1722064820000|2024-07-27 07:20:20|383.01|381.01|383|381|383.03|381.03|382.99|380.99|11
1722064830000|2024-07-27 07:20:30|383.02|381.02|382.98|380.98|383.04|381.04|382.98|380.98|15
1722064840000|2024-07-27 07:20:40|382.99|380.99|382.92|380.92|382.99|380.99|382.92|380.92|11
1722064850000|2024-07-27 07:20:50|382.94|380.94|382.87|380.87|382.94|380.94|382.86|380.86|13
1722064860000|2024-07-27 07:21:00|382.88|380.88|382.89|380.89|382.9|380.9|382.87|380.87|9
1722064870000|2024-07-27 07:21:10|382.9|380.9|382.89|380.89|382.9|380.9|382.89|380.89|2
1722064880000|2024-07-27 07:21:20|382.9|380.9|382.88|380.88|382.9|380.9|382.87|380.87|7
1722064890000|2024-07-27 07:21:30|382.89|380.89|382.89|380.89|382.91|380.91|382.89|380.89|8
1722064900000|2024-07-27 07:21:40|382.9|380.9|383.05|381.05|383.05|381.05|382.9|380.9|7
1722064910000|2024-07-27 07:21:50|383.04|381.04|383|381|383.04|381.04|382.99|380.99|16
1722064920000|2024-07-27 07:22:00|382.99|380.99|383.08|381.08|383.08|381.08|382.98|380.98|12
1722064930000|2024-07-27 07:22:10|383.07|381.07|383.07|381.07|383.09|381.09|383.07|381.07|6
1722064940000|2024-07-27 07:22:20|383.09|381.09|383.14|381.14|383.14|381.14|383.07|381.07|14
1722064950000|2024-07-27 07:22:30|383.15|381.15|383.16|381.16|383.18|381.18|383.15|381.15|12
1722064960000|2024-07-27 07:22:40|383.17|381.17|383.17|381.17|383.19|381.19|383.16|381.16|7
1722064970000|2024-07-27 07:22:50|383.16|381.16|383.18|381.18|383.18|381.18|383.16|381.16|3
1722064980000|2024-07-27 07:23:00|383.17|381.17|383.27|381.27|383.28|381.28|383.17|381.17|12
1722064990000|2024-07-27 07:23:10|383.28|381.28|383.25|381.25|383.34|381.34|383.25|381.25|15
1722065000000|2024-07-27 07:23:20|383.26|381.26|383.3|381.3|383.3|381.3|383.25|381.25|20
1722065010000|2024-07-27 07:23:30|383.32|381.32|383.32|381.32|383.34|381.34|383.32|381.32|4
1722065030000|2024-07-27 07:23:50|383.33|381.33|383.33|381.33|383.33|381.33|383.32|381.32|5
1722065040000|2024-07-27 07:24:00|383.34|381.34|383.36|381.36|383.36|381.36|383.34|381.34|7
1722065050000|2024-07-27 07:24:10|383.38|381.38|383.45|381.45|383.45|381.45|383.36|381.36|9
1722065060000|2024-07-27 07:24:20|383.46|381.46|383.47|381.47|383.48|381.48|383.45|381.45|5
1722065070000|2024-07-27 07:24:30|383.46|381.46|383.48|381.48|383.48|381.48|383.46|381.46|9
1722065080000|2024-07-27 07:24:40|383.47|381.47|383.36|381.36|383.47|381.47|383.36|381.36|7
1722065090000|2024-07-27 07:24:50|383.37|381.37|383.36|381.36|383.37|381.37|383.35|381.35|4
1722065100000|2024-07-27 07:25:00|383.35|381.35|383.4|381.4|383.4|381.4|383.35|381.35|11
1722065110000|2024-07-27 07:25:10|383.43|381.43|383.43|381.43|383.43|381.43|383.43|381.43|1
1722065120000|2024-07-27 07:25:20|383.44|381.44|383.51|381.51|383.51|381.51|383.43|381.43|8
1722065130000|2024-07-27 07:25:30|383.55|381.55|383.51|381.51|383.55|381.55|383.51|381.51|4
1722065140000|2024-07-27 07:25:40|383.52|381.52|383.56|381.56|383.58|381.58|383.51|381.51|13
1722065150000|2024-07-27 07:25:50|383.59|381.59|383.59|381.59|383.59|381.59|383.57|381.57|8
1722065160000|2024-07-27 07:26:00|383.58|381.58|383.62|381.62|383.66|381.66|383.57|381.57|20
1722065170000|2024-07-27 07:26:10|383.61|381.61|383.61|381.61|383.63|381.63|383.56|381.56|10
1722065180000|2024-07-27 07:26:20|383.6|381.6|383.62|381.62|383.63|381.63|383.6|381.6|11
1722065190000|2024-07-27 07:26:30|383.63|381.63|383.61|381.61|383.63|381.63|383.61|381.61|13
1722065200000|2024-07-27 07:26:40|383.62|381.62|383.64|381.64|383.64|381.64|383.61|381.61|19
1722065210000|2024-07-27 07:26:50|383.65|381.65|384|382|384|382|383.65|381.65|10
1722065220000|2024-07-27 07:27:00|383.95|381.95|383.93|381.93|383.95|381.95|383.87|381.87|18
1722065230000|2024-07-27 07:27:10|383.91|381.91|383.96|381.96|383.96|381.96|383.9|381.9|17
1722065240000|2024-07-27 07:27:20|383.95|381.95|384.07|382.07|384.08|382.08|383.95|381.95|26
1722065250000|2024-07-27 07:27:30|384.06|382.06|384.07|382.07|384.12|382.12|384.03|382.03|20
1722065260000|2024-07-27 07:27:40|384.08|382.08|384.18|382.18|384.18|382.18|384.07|382.07|19
1722065270000|2024-07-27 07:27:50|384.21|382.21|384.14|382.14|384.22|382.22|384.14|382.14|10
1722065280000|2024-07-27 07:28:00|384.13|382.13|384.12|382.12|384.2|382.2|384.09|382.09|18
1722065290000|2024-07-27 07:28:10|384.11|382.11|384.08|382.08|384.13|382.13|384.08|382.08|14
1722065300000|2024-07-27 07:28:20|384.1|382.1|384.05|382.05|384.12|382.12|384.05|382.05|17
1722065310000|2024-07-27 07:28:30|384.06|382.06|384.12|382.12|384.12|382.12|384.05|382.05|9
1722065320000|2024-07-27 07:28:40|384.13|382.13|384.22|382.22|384.22|382.22|384.13|382.13|13
1722065330000|2024-07-27 07:28:50|384.23|382.23|384.35|382.35|384.36|382.36|384.22|382.22|15
1722065340000|2024-07-27 07:29:00|384.34|382.34|384.3|382.3|384.34|382.34|384.26|382.26|13
1722065350000|2024-07-27 07:29:10|384.31|382.31|384.39|382.39|384.39|382.39|384.29|382.29|15
1722065360000|2024-07-27 07:29:20|384.4|382.4|384.39|382.39|384.4|382.4|384.39|382.39|6
1722065370000|2024-07-27 07:29:30|384.38|382.38|384.46|382.46|384.46|382.46|384.38|382.38|9
1722065380000|2024-07-27 07:29:40|384.45|382.45|384.51|382.51|384.51|382.51|384.41|382.41|14
1722065390000|2024-07-27 07:29:50|384.5|382.5|384.55|382.55|384.55|382.55|384.5|382.5|10
1722065400000|2024-07-27 07:30:00|384.57|382.57|384.67|382.67|384.67|382.67|384.56|382.56|13
1722065410000|2024-07-27 07:30:10|384.68|382.68|384.68|382.68|384.7|382.7|384.68|382.68|9
1722065420000|2024-07-27 07:30:20|384.69|382.69|384.57|382.57|384.69|382.69|384.57|382.57|10
1722065430000|2024-07-27 07:30:30|384.58|382.58|384.39|382.39|384.63|382.63|384.36|382.36|16
1722065440000|2024-07-27 07:30:40|384.4|382.4|384.55|382.55|384.57|382.57|384.37|382.37|23
1722065450000|2024-07-27 07:30:50|384.54|382.54|384.56|382.56|384.65|382.65|384.54|382.54|18
1722065460000|2024-07-27 07:31:00|384.55|382.55|384.48|382.48|384.55|382.55|384.48|382.48|23
1722065470000|2024-07-27 07:31:10|384.49|382.49|384.39|382.39|384.49|382.49|384.38|382.38|17
1722065480000|2024-07-27 07:31:20|384.38|382.38|384.38|382.38|384.45|382.45|384.38|382.38|14
1722065490000|2024-07-27 07:31:30|384.37|382.37|384.42|382.42|384.42|382.42|384.35|382.35|12
1722065500000|2024-07-27 07:31:40|384.4|382.4|384.26|382.26|384.4|382.4|384.26|382.26|12
1722065510000|2024-07-27 07:31:50|384.3|382.3|384.21|382.21|384.3|382.3|384.21|382.21|9
1722065520000|2024-07-27 07:32:00|384.23|382.23|384.21|382.21|384.24|382.24|384.21|382.21|11
1722065530000|2024-07-27 07:32:10|384.22|382.22|384.21|382.21|384.22|382.22|384.21|382.21|6
1722065540000|2024-07-27 07:32:20|384.22|382.22|384.3|382.3|384.3|382.3|384.21|382.21|9
1722065550000|2024-07-27 07:32:30|384.29|382.29|384.35|382.35|384.37|382.37|384.29|382.29|19
1722065560000|2024-07-27 07:32:40|384.37|382.37|384.33|382.33|384.4|382.4|384.31|382.31|16
1722065570000|2024-07-27 07:32:50|384.32|382.32|384.21|382.21|384.32|382.32|384.21|382.21|11
1722065580000|2024-07-27 07:33:00|384.22|382.22|384.21|382.21|384.22|382.22|384.21|382.21|4
1722065590000|2024-07-27 07:33:10|384.22|382.22|384.26|382.26|384.27|382.27|384.21|382.21|16
1722065600000|2024-07-27 07:33:20|384.27|382.27|384.32|382.32|384.38|382.38|384.27|382.27|18
1722065610000|2024-07-27 07:33:30|384.33|382.33|384.38|382.38|384.42|382.42|384.32|382.32|22
1722065620000|2024-07-27 07:33:40|384.36|382.36|384.31|382.31|384.38|382.38|384.31|382.31|9
1722065630000|2024-07-27 07:33:50|384.32|382.32|384.44|382.44|384.45|382.45|384.32|382.32|11
1722065640000|2024-07-27 07:34:00|384.45|382.45|384.42|382.42|384.45|382.45|384.4|382.4|15
1722065650000|2024-07-27 07:34:10|384.43|382.43|384.45|382.45|384.47|382.47|384.42|382.42|17
1722065660000|2024-07-27 07:34:20|384.44|382.44|384.42|382.42|384.44|382.44|384.41|382.41|13
1722065670000|2024-07-27 07:34:30|384.43|382.43|384.52|382.52|384.54|382.54|384.41|382.41|15
1722065680000|2024-07-27 07:34:40|384.48|382.48|384.47|382.47|384.5|382.5|384.46|382.46|6
1722065690000|2024-07-27 07:34:50|384.46|382.46|384.38|382.38|384.47|382.47|384.38|382.38|8
1722065700000|2024-07-27 07:35:00|384.37|382.37|384.37|382.37|384.37|382.37|384.33|382.33|12
1722065710000|2024-07-27 07:35:10|384.36|382.36|384.38|382.38|384.45|382.45|384.36|382.36|14
1722065720000|2024-07-27 07:35:20|384.39|382.39|384.56|382.56|384.59|382.59|384.39|382.39|24
1722065730000|2024-07-27 07:35:30|384.58|382.58|384.51|382.51|384.66|382.66|384.51|382.51|21
1722065740000|2024-07-27 07:35:40|384.5|382.5|384.63|382.63|384.65|382.65|384.5|382.5|16
1722065750000|2024-07-27 07:35:50|384.61|382.61|384.49|382.49|384.61|382.61|384.49|382.49|13
1722065760000|2024-07-27 07:36:00|384.46|382.46|384.29|382.29|384.47|382.47|384.29|382.29|23
1722065770000|2024-07-27 07:36:10|384.28|382.28|384.21|382.21|384.28|382.28|384.21|382.21|5
1722065780000|2024-07-27 07:36:20|384.22|382.22|384.21|382.21|384.24|382.24|384.21|382.21|4
1722065800000|2024-07-27 07:36:40|384.2|382.2|384.2|382.2|384.21|382.21|384.2|382.2|3
1722065810000|2024-07-27 07:36:50|384.21|382.21|384.21|382.21|384.21|382.21|384.21|382.21|1
1722065860000|2024-07-27 07:37:40|384.22|382.22|384.66|382.66|384.66|382.66|384.22|382.22|4
1722065870000|2024-07-27 07:37:50|384.65|382.65|384.52|382.52|384.65|382.65|384.52|382.52|16
1722065880000|2024-07-27 07:38:00|384.55|382.55|384.7|382.7|384.7|382.7|384.48|382.48|6
1722065890000|2024-07-27 07:38:10|384.71|382.71|384.73|382.73|384.74|382.74|384.71|382.71|4
1722065900000|2024-07-27 07:38:20|384.72|382.72|384.76|382.76|384.76|382.76|384.7|382.7|8
1722065910000|2024-07-27 07:38:30|384.73|382.73|384.52|382.52|384.74|382.74|384.45|382.45|19
1722065920000|2024-07-27 07:38:40|384.53|382.53|384.47|382.47|384.53|382.53|384.46|382.46|16
1722065930000|2024-07-27 07:38:50|384.48|382.48|384.5|382.5|384.5|382.5|384.47|382.47|11
1722065940000|2024-07-27 07:39:00|384.49|382.49|384.42|382.42|384.49|382.49|384.39|382.39|15
1722065950000|2024-07-27 07:39:10|384.41|382.41|384.38|382.38|384.42|382.42|384.38|382.38|12
1722065960000|2024-07-27 07:39:20|384.39|382.39|384.35|382.35|384.39|382.39|384.32|382.32|12
1722065970000|2024-07-27 07:39:30|384.34|382.34|384.23|382.23|384.36|382.36|384.21|382.21|13
1722065980000|2024-07-27 07:39:40|384.24|382.24|384.21|382.21|384.24|382.24|384.21|382.21|3
1722065990000|2024-07-27 07:39:50|384.22|382.22|384.27|382.27|384.3|382.3|384.21|382.21|11
1722066000000|2024-07-27 07:40:00|384.29|382.29|384.27|382.27|384.31|382.31|384.27|382.27|15
1722066010000|2024-07-27 07:40:10|384.28|382.28|384.21|382.21|384.34|382.34|384.21|382.21|13
1722066030000|2024-07-27 07:40:30|384.2|382.2|384.21|382.21|384.21|382.21|384.2|382.2|2
1722066050000|2024-07-27 07:40:50|384.24|382.24|384.34|382.34|384.36|382.36|384.24|382.24|11
1722066060000|2024-07-27 07:41:00|384.35|382.35|384.3|382.3|384.36|382.36|384.26|382.26|16
1722066070000|2024-07-27 07:41:10|384.29|382.29|384.26|382.26|384.29|382.29|384.25|382.25|14
1722066080000|2024-07-27 07:41:20|384.28|382.28|384.21|382.21|384.28|382.28|384.21|382.21|8
1722066100000|2024-07-27 07:41:40|384.25|382.25|384.26|382.26|384.26|382.26|384.25|382.25|2
1722066110000|2024-07-27 07:41:50|384.25|382.25|384.27|382.27|384.28|382.28|384.21|382.21|17
1722066120000|2024-07-27 07:42:00|384.26|382.26|384.27|382.27|384.31|382.31|384.26|382.26|16
1722066130000|2024-07-27 07:42:10|384.28|382.28|384.27|382.27|384.29|382.29|384.24|382.24|10
1722066140000|2024-07-27 07:42:20|384.26|382.26|384.26|382.26|384.29|382.29|384.26|382.26|13
1722066150000|2024-07-27 07:42:30|384.24|382.24|384.24|382.24|384.27|382.27|384.24|382.24|19
1722066160000|2024-07-27 07:42:40|384.23|382.23|384.21|382.21|384.25|382.25|384.21|382.21|13
1722066170000|2024-07-27 07:42:50|384.25|382.25|384.21|382.21|384.25|382.25|384.21|382.21|6
1722066190000|2024-07-27 07:43:10|384.24|382.24|384.21|382.21|384.24|382.24|384.21|382.21|10
1722066200000|2024-07-27 07:43:20|384.24|382.24|384.22|382.22|384.26|382.26|384.21|382.21|7
1722066210000|2024-07-27 07:43:30|384.21|382.21|384.21|382.21|384.25|382.25|384.21|382.21|4
1722066220000|2024-07-27 07:43:40|384.23|382.23|384.21|382.21|384.24|382.24|384.21|382.21|8
1722066230000|2024-07-27 07:43:50|384.23|382.23|384.28|382.28|384.28|382.28|384.22|382.22|11
1722066240000|2024-07-27 07:44:00|384.29|382.29|384.37|382.37|384.38|382.38|384.29|382.29|16
1722066250000|2024-07-27 07:44:10|384.39|382.39|384.36|382.36|384.4|382.4|384.34|382.34|12
1722066260000|2024-07-27 07:44:20|384.37|382.37|384.34|382.34|384.38|382.38|384.34|382.34|8
1722066270000|2024-07-27 07:44:30|384.38|382.38|384.37|382.37|384.38|382.38|384.34|382.34|7
1722066280000|2024-07-27 07:44:40|384.36|382.36|384.48|382.48|384.49|382.49|384.34|382.34|19
1722066290000|2024-07-27 07:44:50|384.47|382.47|384.42|382.42|384.47|382.47|384.4|382.4|12
1722066300000|2024-07-27 07:45:00|384.44|382.44|384.31|382.31|384.45|382.45|384.31|382.31|22
1722066310000|2024-07-27 07:45:10|384.34|382.34|384.31|382.31|384.35|382.35|384.31|382.31|4
1722066320000|2024-07-27 07:45:20|384.29|382.29|384.21|382.21|384.29|382.29|384.21|382.21|15
1722066350000|2024-07-27 07:45:50|384.25|382.25|384.26|382.26|384.27|382.27|384.22|382.22|8
1722066360000|2024-07-27 07:46:00|384.22|382.22|384.21|382.21|384.25|382.25|384.21|382.21|7
1722066370000|2024-07-27 07:46:10|384.2|382.2|384.17|382.17|384.21|382.21|384.17|382.17|5
1722066380000|2024-07-27 07:46:20|384.19|382.19|384.19|382.19|384.21|382.21|384.19|382.19|5
1722066390000|2024-07-27 07:46:30|384.2|382.2|384.2|382.2|384.2|382.2|384.19|382.19|5
1722066400000|2024-07-27 07:46:40|384.19|382.19|384.17|382.17|384.19|382.19|384.17|382.17|3
1722066410000|2024-07-27 07:46:50|384.16|382.16|384.21|382.21|384.21|382.21|384.16|382.16|7
1722066430000|2024-07-27 07:47:10|384.2|382.2|384.19|382.19|384.2|382.2|384.19|382.19|6
1722066440000|2024-07-27 07:47:20|384.18|382.18|384.18|382.18|384.2|382.2|384.18|382.18|5
1722066450000|2024-07-27 07:47:30|384.17|382.17|384.16|382.16|384.17|382.17|384.16|382.16|4
1722066460000|2024-07-27 07:47:40|384.15|382.15|384.12|382.12|384.15|382.15|384.12|382.12|6
1722066470000|2024-07-27 07:47:50|384.11|382.11|384.16|382.16|384.16|382.16|384.11|382.11|4
1722066480000|2024-07-27 07:48:00|384.15|382.15|384.16|382.16|384.16|382.16|384.15|382.15|2
1722066490000|2024-07-27 07:48:10|384.15|382.15|384.12|382.12|384.15|382.15|384.1|382.1|7
1722066500000|2024-07-27 07:48:20|384.11|382.11|384.1|382.1|384.11|382.11|384.1|382.1|2
1722066510000|2024-07-27 07:48:30|384.09|382.09|384.08|382.08|384.09|382.09|384.08|382.08|2
1722066530000|2024-07-27 07:48:50|383.93|381.93|383.91|381.91|383.93|381.93|383.91|381.91|2
1722066540000|2024-07-27 07:49:00|383.83|381.83|383.74|381.74|383.83|381.83|383.74|381.74|3
1722066550000|2024-07-27 07:49:10|383.69|381.69|383.65|381.65|383.69|381.69|383.65|381.65|2
1722066580000|2024-07-27 07:49:40|383.67|381.67|383.69|381.69|383.69|381.69|383.65|381.65|11
1722066590000|2024-07-27 07:49:50|383.71|381.71|383.66|381.66|383.71|381.71|383.65|381.65|7
1722066600000|2024-07-27 07:50:00|383.65|381.65|383.72|381.72|383.8|381.8|383.61|381.61|21
1722066610000|2024-07-27 07:50:10|383.71|381.71|383.64|381.64|383.72|381.72|383.6|381.6|19
1722066620000|2024-07-27 07:50:20|383.65|381.65|383.6|381.6|383.67|381.67|383.6|381.6|8
1722066630000|2024-07-27 07:50:30|383.58|381.58|383.48|381.48|383.6|381.6|383.48|381.48|22
1722066640000|2024-07-27 07:50:40|383.5|381.5|383.5|381.5|383.55|381.55|383.48|381.48|14
1722066650000|2024-07-27 07:50:50|383.46|381.46|383.46|381.46|383.46|381.46|383.46|381.46|1
1722066660000|2024-07-27 07:51:00|383.5|381.5|383.54|381.54|383.55|381.55|383.47|381.47|14
1722066670000|2024-07-27 07:51:10|383.55|381.55|383.53|381.53|383.55|381.55|383.51|381.51|12
1722066680000|2024-07-27 07:51:20|383.54|381.54|383.56|381.56|383.57|381.57|383.49|381.49|19
1722066690000|2024-07-27 07:51:30|383.55|381.55|383.62|381.62|383.65|381.65|383.55|381.55|19
1722066700000|2024-07-27 07:51:40|383.63|381.63|383.67|381.67|383.69|381.69|383.62|381.62|18
1722066710000|2024-07-27 07:51:50|383.68|381.68|383.72|381.72|383.72|381.72|383.67|381.67|10
1722066720000|2024-07-27 07:52:00|383.71|381.71|383.94|381.94|383.99|381.99|383.71|381.71|28
1722066730000|2024-07-27 07:52:10|383.93|381.93|384|382|384.01|382.01|383.92|381.92|17
1722066740000|2024-07-27 07:52:20|383.99|381.99|383.98|381.98|384|382|383.96|381.96|16
1722066750000|2024-07-27 07:52:30|383.96|381.96|383.92|381.92|383.98|381.98|383.91|381.91|20
1722066760000|2024-07-27 07:52:40|383.93|381.93|383.97|381.97|384.01|382.01|383.93|381.93|14
1722066770000|2024-07-27 07:52:50|383.98|381.98|383.98|381.98|384.02|382.02|383.97|381.97|14
1722066780000|2024-07-27 07:53:00|384|382|384|382|384.03|382.03|383.95|381.95|14
1722066790000|2024-07-27 07:53:10|384.02|382.02|383.9|381.9|384.03|382.03|383.89|381.89|19
1722066800000|2024-07-27 07:53:20|383.89|381.89|383.93|381.93|383.94|381.94|383.89|381.89|19
1722066810000|2024-07-27 07:53:30|383.92|381.92|383.91|381.91|383.93|381.93|383.9|381.9|8
1722066820000|2024-07-27 07:53:40|383.86|381.86|383.84|381.84|383.88|381.88|383.84|381.84|10
1722066830000|2024-07-27 07:53:50|383.85|381.85|383.86|381.86|383.88|381.88|383.83|381.83|15
1722066840000|2024-07-27 07:54:00|383.9|381.9|383.85|381.85|383.9|381.9|383.85|381.85|7
1722066850000|2024-07-27 07:54:10|383.91|381.91|383.77|381.77|383.91|381.91|383.74|381.74|12
1722066860000|2024-07-27 07:54:20|383.75|381.75|383.73|381.73|383.78|381.78|383.67|381.67|10
1722066870000|2024-07-27 07:54:30|383.69|381.69|383.66|381.66|383.76|381.76|383.66|381.66|19
1722066880000|2024-07-27 07:54:40|383.62|381.62|383.62|381.62|383.65|381.65|383.6|381.6|12
1722066890000|2024-07-27 07:54:50|383.65|381.65|383.55|381.55|383.65|381.65|383.55|381.55|20
1722066900000|2024-07-27 07:55:00|383.54|381.54|383.62|381.62|383.62|381.62|383.52|381.52|12
1722066910000|2024-07-27 07:55:10|383.59|381.59|383.62|381.62|383.62|381.62|383.59|381.59|6
1722066920000|2024-07-27 07:55:20|383.59|381.59|383.62|381.62|383.62|381.62|383.58|381.58|6
1722066930000|2024-07-27 07:55:30|383.63|381.63|383.63|381.63|383.64|381.64|383.59|381.59|12
1722066940000|2024-07-27 07:55:40|383.65|381.65|383.64|381.64|383.65|381.65|383.61|381.61|3
1722066950000|2024-07-27 07:55:50|383.62|381.62|383.61|381.61|383.63|381.63|383.6|381.6|17
1722066960000|2024-07-27 07:56:00|383.6|381.6|383.61|381.61|383.62|381.62|383.6|381.6|7
1722066970000|2024-07-27 07:56:10|383.59|381.59|383.59|381.59|383.63|381.63|383.59|381.59|4
1722066980000|2024-07-27 07:56:20|383.58|381.58|383.39|381.39|383.59|381.59|383.36|381.36|17
1722066990000|2024-07-27 07:56:30|383.4|381.4|383.38|381.38|383.43|381.43|383.36|381.36|13
1722067000000|2024-07-27 07:56:40|383.43|381.43|383.37|381.37|383.44|381.44|383.37|381.37|12
1722067010000|2024-07-27 07:56:50|383.39|381.39|383.28|381.28|383.4|381.4|383.28|381.28|9
1722067020000|2024-07-27 07:57:00|383.31|381.31|383.32|381.32|383.33|381.33|383.28|381.28|12
1722067030000|2024-07-27 07:57:10|383.35|381.35|383.28|381.28|383.35|381.35|383.27|381.27|6
1722067040000|2024-07-27 07:57:20|383.29|381.29|383.29|381.29|383.31|381.31|383.26|381.26|12
1722067050000|2024-07-27 07:57:30|383.31|381.31|383.31|381.31|383.31|381.31|383.28|381.28|3
1722067060000|2024-07-27 07:57:40|383.34|381.34|383.37|381.37|383.37|381.37|383.34|381.34|2
1722067070000|2024-07-27 07:57:50|383.33|381.33|383.3|381.3|383.34|381.34|383.25|381.25|10
1722067080000|2024-07-27 07:58:00|383.27|381.27|383.29|381.29|383.3|381.3|383.26|381.26|6
1722067090000|2024-07-27 07:58:10|383.3|381.3|383.3|381.3|383.3|381.3|383.3|381.3|1
1722067110000|2024-07-27 07:58:30|383.31|381.31|383.32|381.32|383.32|381.32|383.31|381.31|2
1722067120000|2024-07-27 07:58:40|383.27|381.27|383.25|381.25|383.31|381.31|383.22|381.22|17
1722067130000|2024-07-27 07:58:50|383.27|381.27|383.32|381.32|383.32|381.32|383.24|381.24|14
1722067140000|2024-07-27 07:59:00|383.28|381.28|383.32|381.32|383.32|381.32|383.28|381.28|4
1722067150000|2024-07-27 07:59:10|383.35|381.35|383.29|381.29|383.35|381.35|383.28|381.28|11
1722067160000|2024-07-27 07:59:20|383.3|381.3|383.27|381.27|383.33|381.33|383.27|381.27|18
1722067170000|2024-07-27 07:59:30|383.26|381.26|383.18|381.18|383.29|381.29|383.14|381.14|10
1722067180000|2024-07-27 07:59:40|383.19|381.19|383.17|381.17|383.2|381.2|383.17|381.17|12
1722067190000|2024-07-27 07:59:50|383.2|381.2|383.15|381.15|383.23|381.23|383.15|381.15|20
1722067200000|2024-07-27 08:00:00|383.14|381.14|383.08|381.08|383.16|381.16|383.08|381.08|17
1722067210000|2024-07-27 08:00:10|383.12|381.12|383.12|381.12|383.19|381.19|383.08|381.08|26
1722067220000|2024-07-27 08:00:20|383.16|381.16|383.33|381.33|383.33|381.33|383.14|381.14|14
1722067230000|2024-07-27 08:00:30|383.36|381.36|383.33|381.33|383.36|381.36|383.33|381.33|11
1722067240000|2024-07-27 08:00:40|383.34|381.34|383.32|381.32|383.36|381.36|383.32|381.32|10
1722067250000|2024-07-27 08:00:50|383.31|381.31|383.32|381.32|383.38|381.38|383.29|381.29|16
1722067260000|2024-07-27 08:01:00|383.33|381.33|383.29|381.29|383.35|381.35|383.26|381.26|21
1722067270000|2024-07-27 08:01:10|383.27|381.27|383.27|381.27|383.31|381.31|383.26|381.26|15
1722067280000|2024-07-27 08:01:20|383.28|381.28|383.31|381.31|383.31|381.31|383.28|381.28|2
1722067290000|2024-07-27 08:01:30|383.33|381.33|383.34|381.34|383.34|381.34|383.33|381.33|4
1722067300000|2024-07-27 08:01:40|383.35|381.35|383.66|381.66|383.69|381.69|383.35|381.35|24
1722067310000|2024-07-27 08:01:50|383.69|381.69|383.66|381.66|383.75|381.75|383.66|381.66|15
1722067320000|2024-07-27 08:02:00|383.67|381.67|383.65|381.65|383.7|381.7|383.65|381.65|18
1722067330000|2024-07-27 08:02:10|383.66|381.66|383.73|381.73|383.73|381.73|383.65|381.65|21
1722067340000|2024-07-27 08:02:20|383.7|381.7|383.69|381.69|383.74|381.74|383.65|381.65|18
1722067350000|2024-07-27 08:02:30|383.7|381.7|383.68|381.68|383.72|381.72|383.66|381.66|18
1722067360000|2024-07-27 08:02:40|383.67|381.67|383.75|381.75|383.75|381.75|383.63|381.63|19
1722067390000|2024-07-27 08:03:10|383.72|381.72|383.75|381.75|383.75|381.75|383.71|381.71|4
1722067470000|2024-07-27 08:04:30|383.8|381.8|384|382|384|382|383.8|381.8|20
1722067480000|2024-07-27 08:04:40|383.97|381.97|383.98|381.98|384|382|383.94|381.94|10
1722067490000|2024-07-27 08:04:50|383.95|381.95|383.98|381.98|383.98|381.98|383.92|381.92|20
1722067500000|2024-07-27 08:05:00|383.95|381.95|384.06|382.06|384.12|382.12|383.94|381.94|24
1722067510000|2024-07-27 08:05:10|384.02|382.02|384.03|382.03|384.05|382.05|384.01|382.01|26
1722067520000|2024-07-27 08:05:20|384.02|382.02|383.93|381.93|384.04|382.04|383.93|381.93|17
1722067530000|2024-07-27 08:05:30|383.92|381.92|383.79|381.79|383.95|381.95|383.76|381.76|11
1722067540000|2024-07-27 08:05:40|383.75|381.75|383.75|381.75|383.76|381.76|383.72|381.72|10
1722067550000|2024-07-27 08:05:50|383.76|381.76|383.73|381.73|383.76|381.76|383.72|381.72|13
1722067560000|2024-07-27 08:06:00|383.72|381.72|383.65|381.65|383.73|381.73|383.62|381.62|14
1722067570000|2024-07-27 08:06:10|383.66|381.66|383.68|381.68|383.69|381.69|383.64|381.64|20
1722067580000|2024-07-27 08:06:20|383.67|381.67|383.65|381.65|383.69|381.69|383.65|381.65|7
1722067590000|2024-07-27 08:06:30|383.66|381.66|383.61|381.61|383.68|381.68|383.61|381.61|19
1722067600000|2024-07-27 08:06:40|383.62|381.62|383.62|381.62|383.64|381.64|383.6|381.6|16
1722067610000|2024-07-27 08:06:50|383.61|381.61|383.66|381.66|383.67|381.67|383.58|381.58|23
1722067620000|2024-07-27 08:07:00|383.69|381.69|383.7|381.7|383.79|381.79|383.68|381.68|18
1722067630000|2024-07-27 08:07:10|383.69|381.69|383.62|381.62|383.71|381.71|383.62|381.62|14
1722067640000|2024-07-27 08:07:20|383.63|381.63|383.64|381.64|383.65|381.65|383.59|381.59|20
1722067650000|2024-07-27 08:07:30|383.62|381.62|383.78|381.78|383.78|381.78|383.61|381.61|16
1722067660000|2024-07-27 08:07:40|383.81|381.81|383.79|381.79|383.81|381.81|383.79|381.79|2
1722067670000|2024-07-27 08:07:50|383.8|381.8|383.66|381.66|383.81|381.81|383.66|381.66|21
1722067680000|2024-07-27 08:08:00|383.67|381.67|383.69|381.69|383.74|381.74|383.67|381.67|19
1722067690000|2024-07-27 08:08:10|383.68|381.68|383.68|381.68|383.71|381.71|383.66|381.66|24
1722067700000|2024-07-27 08:08:20|383.7|381.7|383.81|381.81|383.81|381.81|383.69|381.69|15
1722067710000|2024-07-27 08:08:30|383.82|381.82|383.74|381.74|383.85|381.85|383.7|381.7|21
1722067720000|2024-07-27 08:08:40|383.71|381.71|383.77|381.77|383.77|381.77|383.71|381.71|17
1722067730000|2024-07-27 08:08:50|383.76|381.76|383.81|381.81|383.81|381.81|383.76|381.76|7
1722067740000|2024-07-27 08:09:00|383.82|381.82|383.96|381.96|383.97|381.97|383.82|381.82|11
1722067750000|2024-07-27 08:09:10|383.97|381.97|383.99|381.99|383.99|381.99|383.97|381.97|3
1722067760000|2024-07-27 08:09:20|384.03|382.03|384|382|384.06|382.06|384|382|9
1722067770000|2024-07-27 08:09:30|384.01|382.01|384.01|382.01|384.01|382.01|384|382|7
1722067780000|2024-07-27 08:09:40|384|382|384|382|384.01|382.01|384|382|11
1722067790000|2024-07-27 08:09:50|384.01|382.01|383.99|381.99|384.01|382.01|383.99|381.99|13
1722067800000|2024-07-27 08:10:00|383.86|381.86|383.83|381.83|383.86|381.86|383.81|381.81|11
1722067810000|2024-07-27 08:10:10|383.82|381.82|383.8|381.8|383.82|381.82|383.79|381.79|11
1722067820000|2024-07-27 08:10:20|383.82|381.82|383.87|381.87|383.87|381.87|383.81|381.81|12
1722067830000|2024-07-27 08:10:30|383.86|381.86|383.87|381.87|383.87|381.87|383.85|381.85|11
1722067840000|2024-07-27 08:10:40|383.86|381.86|383.83|381.83|383.87|381.87|383.83|381.83|6
1722067850000|2024-07-27 08:10:50|383.84|381.84|383.85|381.85|383.85|381.85|383.83|381.83|6
1722067860000|2024-07-27 08:11:00|383.87|381.87|383.84|381.84|383.87|381.87|383.84|381.84|2
1722067880000|2024-07-27 08:11:20|383.85|381.85|383.85|381.85|383.85|381.85|383.84|381.84|3
1722067890000|2024-07-27 08:11:30|383.84|381.84|383.86|381.86|383.86|381.86|383.84|381.84|9
1722067900000|2024-07-27 08:11:40|383.87|381.87|383.82|381.82|383.87|381.87|383.82|381.82|9
1722067920000|2024-07-27 08:12:00|383.81|381.81|383.83|381.83|383.84|381.84|383.81|381.81|11
1722067930000|2024-07-27 08:12:10|383.84|381.84|383.83|381.83|383.84|381.84|383.82|381.82|10
1722067940000|2024-07-27 08:12:20|383.84|381.84|383.91|381.91|383.91|381.91|383.83|381.83|18
1722067950000|2024-07-27 08:12:30|383.92|381.92|383.91|381.91|383.93|381.93|383.91|381.91|6
1722067960000|2024-07-27 08:12:40|383.92|381.92|383.92|381.92|383.94|381.94|383.9|381.9|11
1722067970000|2024-07-27 08:12:50|383.9|381.9|383.91|381.91|383.92|381.92|383.9|381.9|8
1722067980000|2024-07-27 08:13:00|383.92|381.92|383.91|381.91|383.92|381.92|383.91|381.91|2
1722067990000|2024-07-27 08:13:10|383.9|381.9|383.85|381.85|383.9|381.9|383.83|381.83|5
1722068000000|2024-07-27 08:13:20|383.84|381.84|383.73|381.73|383.86|381.86|383.73|381.73|10
1722068010000|2024-07-27 08:13:30|383.78|381.78|383.81|381.81|383.81|381.81|383.78|381.78|3
1722068030000|2024-07-27 08:13:50|383.82|381.82|383.84|381.84|383.84|381.84|383.82|381.82|6
1722068040000|2024-07-27 08:14:00|383.82|381.82|383.86|381.86|383.9|381.9|383.75|381.75|16
1722068050000|2024-07-27 08:14:10|383.87|381.87|383.67|381.67|383.87|381.87|383.64|381.64|19
1722068060000|2024-07-27 08:14:20|383.69|381.69|383.69|381.69|383.73|381.73|383.69|381.69|12
1722068070000|2024-07-27 08:14:30|383.64|381.64|383.69|381.69|383.69|381.69|383.64|381.64|3
1722068080000|2024-07-27 08:14:40|383.68|381.68|383.7|381.7|383.7|381.7|383.68|381.68|3
1722068090000|2024-07-27 08:14:50|383.71|381.71|383.77|381.77|383.77|381.77|383.7|381.7|13
1722068100000|2024-07-27 08:15:00|383.82|381.82|383.86|381.86|383.86|381.86|383.82|381.82|2
1722068110000|2024-07-27 08:15:10|383.78|381.78|383.94|381.94|383.97|381.97|383.76|381.76|21
1722068120000|2024-07-27 08:15:20|383.92|381.92|383.92|381.92|383.93|381.93|383.92|381.92|3
1722068130000|2024-07-27 08:15:30|383.87|381.87|383.89|381.89|383.93|381.93|383.85|381.85|14
1722068140000|2024-07-27 08:15:40|383.85|381.85|383.83|381.83|383.85|381.85|383.83|381.83|2
1722068150000|2024-07-27 08:15:50|383.82|381.82|383.82|381.82|383.82|381.82|383.82|381.82|1
1722068160000|2024-07-27 08:16:00|383.81|381.81|383.63|381.63|383.81|381.81|383.59|381.59|22
1722068170000|2024-07-27 08:16:10|383.62|381.62|383.58|381.58|383.64|381.64|383.57|381.57|13
1722068180000|2024-07-27 08:16:20|383.55|381.55|383.55|381.55|383.55|381.55|383.55|381.55|1
1722068190000|2024-07-27 08:16:30|383.56|381.56|383.52|381.52|383.56|381.56|383.51|381.51|13
1722068200000|2024-07-27 08:16:40|383.51|381.51|383.54|381.54|383.56|381.56|383.51|381.51|19
1722068210000|2024-07-27 08:16:50|383.53|381.53|383.61|381.61|383.61|381.61|383.53|381.53|6
1722068220000|2024-07-27 08:17:00|383.59|381.59|383.58|381.58|383.59|381.59|383.54|381.54|8
1722068230000|2024-07-27 08:17:10|383.55|381.55|383.61|381.61|383.61|381.61|383.53|381.53|22
1722068240000|2024-07-27 08:17:20|383.58|381.58|383.62|381.62|383.63|381.63|383.55|381.55|14
1722068250000|2024-07-27 08:17:30|383.61|381.61|383.62|381.62|383.62|381.62|383.58|381.58|11
1722068260000|2024-07-27 08:17:40|383.63|381.63|383.66|381.66|383.66|381.66|383.62|381.62|16
1722068270000|2024-07-27 08:17:50|383.64|381.64|383.7|381.7|383.7|381.7|383.63|381.63|13
1722068280000|2024-07-27 08:18:00|383.66|381.66|383.74|381.74|383.74|381.74|383.66|381.66|10
1722068290000|2024-07-27 08:18:10|383.75|381.75|383.68|381.68|383.77|381.77|383.68|381.68|15
1722068300000|2024-07-27 08:18:20|383.7|381.7|383.56|381.56|383.7|381.7|383.55|381.55|14
1722068310000|2024-07-27 08:18:30|383.54|381.54|383.48|381.48|383.55|381.55|383.48|381.48|8
1722068320000|2024-07-27 08:18:40|383.49|381.49|383.49|381.49|383.5|381.5|383.44|381.44|12
1722068330000|2024-07-27 08:18:50|383.5|381.5|383.53|381.53|383.53|381.53|383.46|381.46|8
1722068340000|2024-07-27 08:19:00|383.5|381.5|383.63|381.63|383.63|381.63|383.5|381.5|11
1722068350000|2024-07-27 08:19:10|383.64|381.64|383.62|381.62|383.65|381.65|383.57|381.57|14
1722068360000|2024-07-27 08:19:20|383.61|381.61|383.55|381.55|383.62|381.62|383.55|381.55|16
1722068370000|2024-07-27 08:19:30|383.56|381.56|383.46|381.46|383.59|381.59|383.45|381.45|20
1722068380000|2024-07-27 08:19:40|383.48|381.48|383.51|381.51|383.51|381.51|383.45|381.45|18
1722068390000|2024-07-27 08:19:50|383.5|381.5|383.68|381.68|383.69|381.69|383.5|381.5|12
1722068400000|2024-07-27 08:20:00|383.67|381.67|383.73|381.73|383.74|381.74|383.67|381.67|13
1722068410000|2024-07-27 08:20:10|383.72|381.72|383.68|381.68|383.82|381.82|383.67|381.67|17
1722068420000|2024-07-27 08:20:20|383.69|381.69|383.83|381.83|383.84|381.84|383.69|381.69|17
1722068430000|2024-07-27 08:20:30|383.84|381.84|383.75|381.75|383.84|381.84|383.75|381.75|9
1722068440000|2024-07-27 08:20:40|383.76|381.76|383.75|381.75|383.77|381.77|383.74|381.74|14
1722068450000|2024-07-27 08:20:50|383.76|381.76|383.75|381.75|383.78|381.78|383.75|381.75|15
1722068460000|2024-07-27 08:21:00|383.73|381.73|383.64|381.64|383.73|381.73|383.64|381.64|12
1722068470000|2024-07-27 08:21:10|383.65|381.65|383.67|381.67|383.69|381.69|383.64|381.64|10
1722068480000|2024-07-27 08:21:20|383.65|381.65|383.63|381.63|383.69|381.69|383.63|381.63|11
1722068490000|2024-07-27 08:21:30|383.62|381.62|383.64|381.64|383.66|381.66|383.62|381.62|14
1722068500000|2024-07-27 08:21:40|383.63|381.63|383.69|381.69|383.7|381.7|383.63|381.63|20
1722068510000|2024-07-27 08:21:50|383.7|381.7|383.74|381.74|383.75|381.75|383.7|381.7|8
1722068520000|2024-07-27 08:22:00|383.75|381.75|383.76|381.76|383.77|381.77|383.73|381.73|17
1722068530000|2024-07-27 08:22:10|383.77|381.77|383.72|381.72|383.77|381.77|383.71|381.71|13
1722068540000|2024-07-27 08:22:20|383.71|381.71|383.67|381.67|383.71|381.71|383.65|381.65|15
1722068550000|2024-07-27 08:22:30|383.68|381.68|383.76|381.76|383.76|381.76|383.68|381.68|6
1722068560000|2024-07-27 08:22:40|383.79|381.79|383.72|381.72|383.79|381.79|383.7|381.7|10
1722068570000|2024-07-27 08:22:50|383.71|381.71|383.74|381.74|383.75|381.75|383.71|381.71|10
1722068580000|2024-07-27 08:23:00|383.73|381.73|383.61|381.61|383.73|381.73|383.6|381.6|15
1722068590000|2024-07-27 08:23:10|383.62|381.62|383.6|381.6|383.65|381.65|383.59|381.59|16
1722068600000|2024-07-27 08:23:20|383.61|381.61|383.6|381.6|383.62|381.62|383.59|381.59|10
1722068610000|2024-07-27 08:23:30|383.59|381.59|383.35|381.35|383.61|381.61|383.34|381.34|13
1722068620000|2024-07-27 08:23:40|383.33|381.33|383.3|381.3|383.34|381.34|383.25|381.25|9
1722068630000|2024-07-27 08:23:50|383.31|381.31|383.3|381.3|383.32|381.32|383.29|381.29|9
1722068640000|2024-07-27 08:24:00|383.29|381.29|383.3|381.3|383.3|381.3|383.29|381.29|2
1722068650000|2024-07-27 08:24:10|383.29|381.29|383.26|381.26|383.3|381.3|383.25|381.25|7
1722068660000|2024-07-27 08:24:20|383.25|381.25|383.17|381.17|383.25|381.25|383.17|381.17|7
1722068670000|2024-07-27 08:24:30|383.19|381.19|383.18|381.18|383.25|381.25|383.17|381.17|16
1722068680000|2024-07-27 08:24:40|383.17|381.17|383.11|381.11|383.19|381.19|383.09|381.09|18
1722068690000|2024-07-27 08:24:50|383.1|381.1|383.13|381.13|383.16|381.16|383.1|381.1|23
1722068700000|2024-07-27 08:25:00|383.15|381.15|383.04|381.04|383.15|381.15|383.02|381.02|11
1722068710000|2024-07-27 08:25:10|383.03|381.03|383.01|381.01|383.03|381.03|383|381|18
1722068720000|2024-07-27 08:25:20|383|381|383|381|383.01|381.01|383|381|11
1722068730000|2024-07-27 08:25:30|383.01|381.01|383.02|381.02|383.02|381.02|383|381|6
1722068740000|2024-07-27 08:25:40|383.06|381.06|383.08|381.08|383.1|381.1|383.06|381.06|14
1722068750000|2024-07-27 08:25:50|383.07|381.07|383.08|381.08|383.09|381.09|383.06|381.06|6
1722068760000|2024-07-27 08:26:00|383.09|381.09|383.06|381.06|383.09|381.09|383.06|381.06|4
1722068770000|2024-07-27 08:26:10|383.03|381.03|382.93|380.93|383.06|381.06|382.92|380.92|14
1722068780000|2024-07-27 08:26:20|382.91|380.91|382.9|380.9|382.93|380.93|382.89|380.89|20
1722068790000|2024-07-27 08:26:30|382.89|380.89|382.92|380.92|382.92|380.92|382.89|380.89|17
1722068800000|2024-07-27 08:26:40|382.91|380.91|382.9|380.9|382.92|380.92|382.89|380.89|17
1722068810000|2024-07-27 08:26:50|382.89|380.89|382.89|380.89|382.9|380.9|382.88|380.88|11
1722068820000|2024-07-27 08:27:00|382.88|380.88|382.84|380.84|382.88|380.88|382.82|380.82|19
1722068830000|2024-07-27 08:27:10|382.83|380.83|382.83|380.83|382.87|380.87|382.81|380.81|11
1722068840000|2024-07-27 08:27:20|382.82|380.82|382.71|380.71|382.82|380.82|382.7|380.7|15
1722068850000|2024-07-27 08:27:30|382.74|380.74|382.68|380.68|382.74|380.74|382.68|380.68|14
1722068860000|2024-07-27 08:27:40|382.69|380.69|382.66|380.66|382.7|380.7|382.66|380.66|16
1722068870000|2024-07-27 08:27:50|382.67|380.67|382.66|380.66|382.68|380.68|382.66|380.66|9
1722068880000|2024-07-27 08:28:00|382.65|380.65|382.6|380.6|382.65|380.65|382.6|380.6|2
1722068900000|2024-07-27 08:28:20|382.59|380.59|382.6|380.6|382.6|380.6|382.59|380.59|2
1722068910000|2024-07-27 08:28:30|382.59|380.59|382.56|380.56|382.59|380.59|382.56|380.56|8
1722068920000|2024-07-27 08:28:40|382.55|380.55|382.53|380.53|382.55|380.55|382.53|380.53|3
1722068930000|2024-07-27 08:28:50|382.52|380.52|382.51|380.51|382.52|380.52|382.51|380.51|2
1722068950000|2024-07-27 08:29:10|382.55|380.55|382.6|380.6|382.6|380.6|382.55|380.55|6
1722068980000|2024-07-27 08:29:40|382.62|380.62|382.62|380.62|382.62|380.62|382.62|380.62|1
1722068990000|2024-07-27 08:29:50|382.63|380.63|382.65|380.65|382.65|380.65|382.63|380.63|2
1722069010000|2024-07-27 08:30:10|382.69|380.69|382.69|380.69|382.69|380.69|382.69|380.69|1
1722069020000|2024-07-27 08:30:20|382.72|380.72|382.69|380.69|382.72|380.72|382.69|380.69|2
1722069040000|2024-07-27 08:30:40|382.87|380.87|382.82|380.82|382.87|380.87|382.81|380.81|7
1722069050000|2024-07-27 08:30:50|382.84|380.84|382.86|380.86|382.86|380.86|382.82|380.82|9
1722069060000|2024-07-27 08:31:00|382.85|380.85|382.84|380.84|382.87|380.87|382.83|380.83|12
1722069070000|2024-07-27 08:31:10|382.83|380.83|382.79|380.79|382.84|380.84|382.77|380.77|11
1722069080000|2024-07-27 08:31:20|382.8|380.8|382.79|380.79|382.83|380.83|382.78|380.78|12
1722069090000|2024-07-27 08:31:30|382.78|380.78|382.81|380.81|382.81|380.81|382.76|380.76|10
1722069100000|2024-07-27 08:31:40|382.8|380.8|382.8|380.8|382.81|380.81|382.8|380.8|7
1722069110000|2024-07-27 08:31:50|382.81|380.81|382.75|380.75|382.81|380.81|382.74|380.74|10
1722069120000|2024-07-27 08:32:00|382.74|380.74|382.76|380.76|382.76|380.76|382.72|380.72|11
1722069130000|2024-07-27 08:32:10|382.73|380.73|382.65|380.65|382.76|380.76|382.63|380.63|13
1722069140000|2024-07-27 08:32:20|382.66|380.66|382.65|380.65|382.68|380.68|382.61|380.61|15
1722069150000|2024-07-27 08:32:30|382.64|380.64|382.66|380.66|382.66|380.66|382.64|380.64|3
1722069160000|2024-07-27 08:32:40|382.68|380.68|382.64|380.64|382.71|380.71|382.64|380.64|11
1722069170000|2024-07-27 08:32:50|382.63|380.63|382.64|380.64|382.65|380.65|382.6|380.6|20
1722069180000|2024-07-27 08:33:00|382.63|380.63|382.62|380.62|382.64|380.64|382.61|380.61|9
1722069190000|2024-07-27 08:33:10|382.63|380.63|382.61|380.61|382.63|380.63|382.61|380.61|9
1722069210000|2024-07-27 08:33:30|382.62|380.62|382.62|380.62|382.63|380.63|382.61|380.61|5
1722069220000|2024-07-27 08:33:40|382.63|380.63|382.63|380.63|382.63|380.63|382.63|380.63|1
1722069240000|2024-07-27 08:34:00|382.62|380.62|382.61|380.61|382.62|380.62|382.61|380.61|2
1722069250000|2024-07-27 08:34:10|382.6|380.6|382.55|380.55|382.6|380.6|382.55|380.55|10
1722069270000|2024-07-27 08:34:30|382.54|380.54|382.54|380.54|382.54|380.54|382.54|380.54|1
1722069280000|2024-07-27 08:34:40|382.53|380.53|382.53|380.53|382.53|380.53|382.53|380.53|1
1722069310000|2024-07-27 08:35:10|382.5|380.5|382.51|380.51|382.53|380.53|382.5|380.5|4
1722069320000|2024-07-27 08:35:20|382.5|380.5|382.5|380.5|382.5|380.5|382.5|380.5|1
1722069330000|2024-07-27 08:35:30|382.49|380.49|382.49|380.49|382.49|380.49|382.49|380.49|1
1722069340000|2024-07-27 08:35:40|382.48|380.48|382.17|380.17|382.5|380.5|382.16|380.16|10
1722069350000|2024-07-27 08:35:50|382.18|380.18|382.12|380.12|382.18|380.18|382.12|380.12|10
1722069360000|2024-07-27 08:36:00|382.13|380.13|381.97|379.97|382.13|380.13|381.91|379.91|16
1722069370000|2024-07-27 08:36:10|382.02|380.02|382.07|380.07|382.07|380.07|382.02|380.02|8
1722069380000|2024-07-27 08:36:20|382.08|380.08|382.09|380.09|382.09|380.09|382.06|380.06|3
1722069390000|2024-07-27 08:36:30|382.1|380.1|382.08|380.08|382.17|380.17|382.05|380.05|8
1722069400000|2024-07-27 08:36:40|382.1|380.1|382.1|380.1|382.15|380.15|382.06|380.06|16
1722069410000|2024-07-27 08:36:50|382.11|380.11|382.21|380.21|382.21|380.21|382.11|380.11|7
1722069420000|2024-07-27 08:37:00|382.25|380.25|382.28|380.28|382.28|380.28|382.25|380.25|3
1722069430000|2024-07-27 08:37:10|382.23|380.23|382.25|380.25|382.29|380.29|382.23|380.23|4
1722069440000|2024-07-27 08:37:20|382.24|380.24|382.18|380.18|382.29|380.29|382.13|380.13|11
1722069450000|2024-07-27 08:37:30|382.22|380.22|382.28|380.28|382.28|380.28|382.22|380.22|4
1722069470000|2024-07-27 08:37:50|382.29|380.29|382.46|380.46|382.46|380.46|382.29|380.29|10
1722069480000|2024-07-27 08:38:00|382.45|380.45|382.58|380.58|382.6|380.6|382.45|380.45|11
1722069490000|2024-07-27 08:38:10|382.59|380.59|382.42|380.42|382.59|380.59|382.39|380.39|7
1722069500000|2024-07-27 08:38:20|382.41|380.41|382.41|380.41|382.45|380.45|382.36|380.36|9
1722069510000|2024-07-27 08:38:30|382.36|380.36|382.28|380.28|382.36|380.36|382.16|380.16|20
1722069520000|2024-07-27 08:38:40|382.29|380.29|382.17|380.17|382.36|380.36|382.17|380.17|18
1722069530000|2024-07-27 08:38:50|382.18|380.18|382.17|380.17|382.22|380.22|382.1|380.1|16
1722069540000|2024-07-27 08:39:00|382.14|380.14|382.13|380.13|382.18|380.18|382.08|380.08|8
1722069560000|2024-07-27 08:39:20|382.14|380.14|382.22|380.22|382.22|380.22|382.14|380.14|3
1722069570000|2024-07-27 08:39:30|382.23|380.23|382.33|380.33|382.37|380.37|382.23|380.23|15
1722069580000|2024-07-27 08:39:40|382.34|380.34|382.36|380.36|382.36|380.36|382.34|380.34|4
1722069590000|2024-07-27 08:39:50|382.38|380.38|382.43|380.43|382.43|380.43|382.38|380.38|5
1722069600000|2024-07-27 08:40:00|382.45|380.45|382.44|380.44|382.49|380.49|382.38|380.38|19
1722069610000|2024-07-27 08:40:10|382.46|380.46|382.45|380.45|382.51|380.51|382.39|380.39|19
1722069620000|2024-07-27 08:40:20|382.43|380.43|382.48|380.48|382.48|380.48|382.37|380.37|16
1722069630000|2024-07-27 08:40:30|382.47|380.47|382.51|380.51|382.51|380.51|382.45|380.45|6
1722069640000|2024-07-27 08:40:40|382.5|380.5|382.63|380.63|382.69|380.69|382.5|380.5|18
1722069650000|2024-07-27 08:40:50|382.68|380.68|382.55|380.55|382.68|380.68|382.55|380.55|19
1722069660000|2024-07-27 08:41:00|382.54|380.54|382.55|380.55|382.64|380.64|382.49|380.49|17
1722069670000|2024-07-27 08:41:10|382.52|380.52|382.56|380.56|382.56|380.56|382.51|380.51|5
1722069680000|2024-07-27 08:41:20|382.57|380.57|382.63|380.63|382.63|380.63|382.56|380.56|7
1722069690000|2024-07-27 08:41:30|382.66|380.66|382.77|380.77|382.77|380.77|382.66|380.66|4
1722069700000|2024-07-27 08:41:40|382.84|380.84|382.89|380.89|382.89|380.89|382.84|380.84|2
1722069710000|2024-07-27 08:41:50|382.9|380.9|382.93|380.93|383|381|382.9|380.9|7
1722069720000|2024-07-27 08:42:00|382.91|380.91|383|381|383|381|382.91|380.91|4
1722069730000|2024-07-27 08:42:10|383.01|381.01|383.09|381.09|383.09|381.09|383.01|381.01|6
1722069740000|2024-07-27 08:42:20|383.08|381.08|383.08|381.08|383.08|381.08|383.08|381.08|1
1722069750000|2024-07-27 08:42:30|383|381|382.96|380.96|383|381|382.89|380.89|10
1722069760000|2024-07-27 08:42:40|382.94|380.94|382.91|380.91|382.94|380.94|382.91|380.91|2
1722069770000|2024-07-27 08:42:50|382.93|380.93|382.94|380.94|382.94|380.94|382.92|380.92|4
1722069780000|2024-07-27 08:43:00|382.96|380.96|382.96|380.96|382.98|380.98|382.95|380.95|4
1722069790000|2024-07-27 08:43:10|382.97|380.97|382.99|380.99|382.99|380.99|382.96|380.96|3
1722069800000|2024-07-27 08:43:20|382.98|380.98|382.91|380.91|382.98|380.98|382.88|380.88|10
1722069810000|2024-07-27 08:43:30|382.92|380.92|382.91|380.91|382.92|380.92|382.91|380.91|8
1722069830000|2024-07-27 08:43:50|382.92|380.92|382.93|380.93|382.93|380.93|382.92|380.92|2
1722069840000|2024-07-27 08:44:00|382.94|380.94|382.93|380.93|382.94|380.94|382.93|380.93|2
1722069850000|2024-07-27 08:44:10|382.92|380.92|382.93|380.93|382.93|380.93|382.92|380.92|2
1722069860000|2024-07-27 08:44:20|382.92|380.92|382.92|380.92|382.92|380.92|382.92|380.92|1
1722069870000|2024-07-27 08:44:30|382.93|380.93|382.93|380.93|382.93|380.93|382.93|380.93|1
1722069890000|2024-07-27 08:44:50|382.94|380.94|382.94|380.94|382.94|380.94|382.94|380.94|1
1722069900000|2024-07-27 08:45:00|382.96|380.96|382.96|380.96|383|381|382.96|380.96|6
1722069910000|2024-07-27 08:45:10|382.98|380.98|382.99|380.99|382.99|380.99|382.95|380.95|7
1722069920000|2024-07-27 08:45:20|383|381|383.18|381.18|383.18|381.18|383|381|9
1722069980000|2024-07-27 08:46:20|383.2|381.2|383.25|381.25|383.25|381.25|383.2|381.2|3
1722069990000|2024-07-27 08:46:30|383.24|381.24|383.24|381.24|383.24|381.24|383.23|381.23|3
1722070000000|2024-07-27 08:46:40|383.22|381.22|383.2|381.2|383.22|381.22|383.2|381.2|3
1722070010000|2024-07-27 08:46:50|383.24|381.24|383.24|381.24|383.24|381.24|383.23|381.23|3
1722070020000|2024-07-27 08:47:00|383.23|381.23|383.04|381.04|383.23|381.23|383.01|381.01|18
1722070030000|2024-07-27 08:47:10|383.03|381.03|382.79|380.79|383.03|381.03|382.79|380.79|6
1722070070000|2024-07-27 08:47:50|382.78|380.78|382.68|380.68|382.78|380.78|382.65|380.65|8
1722070080000|2024-07-27 08:48:00|382.66|380.66|382.59|380.59|382.67|380.67|382.54|380.54|18
1722070090000|2024-07-27 08:48:10|382.6|380.6|382.59|380.59|382.62|380.62|382.58|380.58|7
1722070100000|2024-07-27 08:48:20|382.6|380.6|382.53|380.53|382.6|380.6|382.53|380.53|15
1722070110000|2024-07-27 08:48:30|382.52|380.52|382.48|380.48|382.57|380.57|382.46|380.46|12
1722070120000|2024-07-27 08:48:40|382.47|380.47|382.45|380.45|382.52|380.52|382.43|380.43|15
1722070130000|2024-07-27 08:48:50|382.47|380.47|382.48|380.48|382.5|380.5|382.46|380.46|14
1722070140000|2024-07-27 08:49:00|382.47|380.47|382.45|380.45|382.47|380.47|382.43|380.43|14
1722070150000|2024-07-27 08:49:10|382.46|380.46|382.39|380.39|382.46|380.46|382.36|380.36|9
1722070160000|2024-07-27 08:49:20|382.33|380.33|382.29|380.29|382.33|380.33|382.27|380.27|5
1722070170000|2024-07-27 08:49:30|382.19|380.19|382.17|380.17|382.24|380.24|382.15|380.15|12
1722070180000|2024-07-27 08:49:40|382.12|380.12|382.09|380.09|382.14|380.14|382.01|380.01|11
1722070190000|2024-07-27 08:49:50|382.08|380.08|382.29|380.29|382.29|380.29|382.07|380.07|19
1722070200000|2024-07-27 08:50:00|382.3|380.3|382.2|380.2|382.32|380.32|382.16|380.16|14
1722070210000|2024-07-27 08:50:10|382.16|380.16|382.34|380.34|382.34|380.34|382.16|380.16|19
1722070220000|2024-07-27 08:50:20|382.43|380.43|382.52|380.52|382.55|380.55|382.41|380.41|18
1722070230000|2024-07-27 08:50:30|382.51|380.51|382.46|380.46|382.51|380.51|382.41|380.41|15
1722070240000|2024-07-27 08:50:40|382.42|380.42|382.52|380.52|382.52|380.52|382.41|380.41|11
1722070250000|2024-07-27 08:50:50|382.55|380.55|382.48|380.48|382.55|380.55|382.43|380.43|17
1722070260000|2024-07-27 08:51:00|382.47|380.47|382.47|380.47|382.47|380.47|382.36|380.36|12
1722070270000|2024-07-27 08:51:10|382.46|380.46|382.55|380.55|382.55|380.55|382.45|380.45|11
1722070280000|2024-07-27 08:51:20|382.52|380.52|382.48|380.48|382.54|380.54|382.47|380.47|10
1722070290000|2024-07-27 08:51:30|382.49|380.49|382.48|380.48|382.49|380.49|382.46|380.46|12
1722070300000|2024-07-27 08:51:40|382.52|380.52|382.43|380.43|382.52|380.52|382.43|380.43|15
1722070310000|2024-07-27 08:51:50|382.41|380.41|382.47|380.47|382.47|380.47|382.41|380.41|13
1722070320000|2024-07-27 08:52:00|382.43|380.43|382.42|380.42|382.44|380.44|382.4|380.4|13
1722070330000|2024-07-27 08:52:10|382.43|380.43|382.5|380.5|382.5|380.5|382.42|380.42|13
1722070340000|2024-07-27 08:52:20|382.55|380.55|382.66|380.66|382.66|380.66|382.55|380.55|5
1722070350000|2024-07-27 08:52:30|382.68|380.68|382.43|380.43|382.74|380.74|382.42|380.42|21
1722070360000|2024-07-27 08:52:40|382.42|380.42|382.45|380.45|382.48|380.48|382.42|380.42|17
1722070370000|2024-07-27 08:52:50|382.46|380.46|382.47|380.47|382.5|380.5|382.4|380.4|18
1722070380000|2024-07-27 08:53:00|382.48|380.48|382.53|380.53|382.54|380.54|382.47|380.47|15
1722070390000|2024-07-27 08:53:10|382.51|380.51|382.52|380.52|382.55|380.55|382.51|380.51|14
1722070400000|2024-07-27 08:53:20|382.53|380.53|382.44|380.44|382.53|380.53|382.44|380.44|16
1722070410000|2024-07-27 08:53:30|382.41|380.41|382.3|380.3|382.41|380.41|382.29|380.29|21
1722070420000|2024-07-27 08:53:40|382.29|380.29|382.21|380.21|382.29|380.29|382.18|380.18|21
1722070430000|2024-07-27 08:53:50|382.2|380.2|382.19|380.19|382.23|380.23|382.18|380.18|16
1722070440000|2024-07-27 08:54:00|382.18|380.18|382.18|380.18|382.19|380.19|382.12|380.12|14
1722070450000|2024-07-27 08:54:10|382.19|380.19|382.18|380.18|382.19|380.19|382.16|380.16|7
1722070460000|2024-07-27 08:54:20|382.17|380.17|382.18|380.18|382.19|380.19|382.12|380.12|16
1722070470000|2024-07-27 08:54:30|382.19|380.19|382.23|380.23|382.24|380.24|382.17|380.17|8
1722070480000|2024-07-27 08:54:40|382.22|380.22|382.16|380.16|382.25|380.25|382.16|380.16|15
1722070490000|2024-07-27 08:54:50|382.17|380.17|382.24|380.24|382.24|380.24|382.17|380.17|10
1722070500000|2024-07-27 08:55:00|382.21|380.21|382.1|380.1|382.21|380.21|382.07|380.07|22
1722070510000|2024-07-27 08:55:10|382.09|380.09|382.17|380.17|382.19|380.19|382.09|380.09|17
1722070520000|2024-07-27 08:55:20|382.18|380.18|382.2|380.2|382.2|380.2|382.14|380.14|17
1722070530000|2024-07-27 08:55:30|382.23|380.23|382.24|380.24|382.24|380.24|382.23|380.23|2
1722070540000|2024-07-27 08:55:40|382.23|380.23|382.25|380.25|382.25|380.25|382.18|380.18|12
1722070550000|2024-07-27 08:55:50|382.24|380.24|382.24|380.24|382.25|380.25|382.19|380.19|18
1722070560000|2024-07-27 08:56:00|382.22|380.22|382.18|380.18|382.33|380.33|382.15|380.15|17
1722070570000|2024-07-27 08:56:10|382.21|380.21|382.23|380.23|382.28|380.28|382.2|380.2|12
1722070580000|2024-07-27 08:56:20|382.19|380.19|382.19|380.19|382.19|380.19|382.14|380.14|10
1722070590000|2024-07-27 08:56:30|382.18|380.18|382.2|380.2|382.22|380.22|382.18|380.18|7
1722070600000|2024-07-27 08:56:40|382.16|380.16|382.13|380.13|382.18|380.18|382.12|380.12|7
1722070610000|2024-07-27 08:56:50|382.14|380.14|382.14|380.14|382.14|380.14|382.14|380.14|1
1722070620000|2024-07-27 08:57:00|382.13|380.13|382.15|380.15|382.15|380.15|382.11|380.11|9
1722070630000|2024-07-27 08:57:10|382.13|380.13|382.15|380.15|382.15|380.15|382.12|380.12|6
1722070640000|2024-07-27 08:57:20|382.16|380.16|382.13|380.13|382.18|380.18|382.13|380.13|12
1722070650000|2024-07-27 08:57:30|382.14|380.14|382.14|380.14|382.15|380.15|382.13|380.13|11
1722070660000|2024-07-27 08:57:40|382.15|380.15|382.11|380.11|382.2|380.2|382.11|380.11|17
1722070670000|2024-07-27 08:57:50|382.12|380.12|382.16|380.16|382.17|380.17|382.11|380.11|10
1722070680000|2024-07-27 08:58:00|382.15|380.15|382.12|380.12|382.17|380.17|382.11|380.11|14
1722070690000|2024-07-27 08:58:10|382.13|380.13|382.15|380.15|382.15|380.15|382.12|380.12|4
1722070700000|2024-07-27 08:58:20|382.17|380.17|382.2|380.2|382.2|380.2|382.16|380.16|9
1722070710000|2024-07-27 08:58:30|382.17|380.17|382.21|380.21|382.21|380.21|382.15|380.15|10
1722070720000|2024-07-27 08:58:40|382.22|380.22|382.26|380.26|382.26|380.26|382.19|380.19|16
1722070730000|2024-07-27 08:58:50|382.23|380.23|382.2|380.2|382.23|380.23|382.18|380.18|4
1722070740000|2024-07-27 08:59:00|382.14|380.14|382.09|380.09|382.26|380.26|382.05|380.05|22
1722070750000|2024-07-27 08:59:10|382.1|380.1|382.12|380.12|382.12|380.12|382.07|380.07|5
1722070760000|2024-07-27 08:59:20|382.13|380.13|382.15|380.15|382.15|380.15|382.13|380.13|2
1722070770000|2024-07-27 08:59:30|382.09|380.09|382.13|380.13|382.17|380.17|382.06|380.06|10
1722070780000|2024-07-27 08:59:40|382.14|380.14|381.91|379.91|382.14|380.14|381.88|379.88|10
1722070790000|2024-07-27 08:59:50|381.92|379.92|381.99|379.99|381.99|379.99|381.92|379.92|4
1722070800000|2024-07-27 09:00:00|381.96|379.96|381.79|379.79|381.96|379.96|381.79|379.79|13
1722070810000|2024-07-27 09:00:10|381.8|379.8|381.7|379.7|381.8|379.8|381.68|379.68|9
1722070820000|2024-07-27 09:00:20|381.71|379.71|381.71|379.71|381.73|379.73|381.66|379.66|12
1722070830000|2024-07-27 09:00:30|381.72|379.72|381.74|379.74|381.75|379.75|381.68|379.68|15
1722070840000|2024-07-27 09:00:40|381.75|379.75|381.79|379.79|381.79|379.79|381.73|379.73|5
1722070850000|2024-07-27 09:00:50|381.8|379.8|381.8|379.8|381.8|379.8|381.8|379.8|1
1722070860000|2024-07-27 09:01:00|381.75|379.75|381.63|379.63|381.75|379.75|381.63|379.63|7
1722070870000|2024-07-27 09:01:10|381.64|379.64|381.67|379.67|381.67|379.67|381.64|379.64|3
1722070880000|2024-07-27 09:01:20|381.7|379.7|381.72|379.72|381.72|379.72|381.7|379.7|5
1722070890000|2024-07-27 09:01:30|381.73|379.73|381.85|379.85|381.85|379.85|381.73|379.73|8
1722070910000|2024-07-27 09:01:50|381.79|379.79|381.8|379.8|381.8|379.8|381.79|379.79|2
1722070930000|2024-07-27 09:02:10|381.83|379.83|381.81|379.81|381.83|379.83|381.75|379.75|6
1722070950000|2024-07-27 09:02:30|381.76|379.76|381.8|379.8|381.8|379.8|381.76|379.76|3
1722070960000|2024-07-27 09:02:40|381.84|379.84|381.92|379.92|381.92|379.92|381.84|379.84|5
1722070980000|2024-07-27 09:03:00|381.95|379.95|382.06|380.06|382.06|380.06|381.95|379.95|6
1722070990000|2024-07-27 09:03:10|382.07|380.07|382.07|380.07|382.07|380.07|382.07|380.07|1
1722071000000|2024-07-27 09:03:20|382.1|380.1|382.11|380.11|382.11|380.11|382.1|380.1|2
1722071010000|2024-07-27 09:03:30|382.12|380.12|382.16|380.16|382.16|380.16|382.12|380.12|3
1722071020000|2024-07-27 09:03:40|382.09|380.09|382.12|380.12|382.12|380.12|382.09|380.09|4
1722071030000|2024-07-27 09:03:50|382.07|380.07|382.06|380.06|382.07|380.07|382.06|380.06|2
1722071040000|2024-07-27 09:04:00|382|380|382.07|380.07|382.07|380.07|382|380|4
1722071050000|2024-07-27 09:04:10|382.08|380.08|382.02|380.02|382.08|380.08|382|380|5
1722071060000|2024-07-27 09:04:20|382.03|380.03|382.03|380.03|382.03|380.03|382.03|380.03|1
1722071070000|2024-07-27 09:04:30|381.88|379.88|381.88|379.88|381.88|379.88|381.88|379.88|1
1722071080000|2024-07-27 09:04:40|381.89|379.89|381.78|379.78|381.9|379.9|381.77|379.77|4
1722071090000|2024-07-27 09:04:50|381.81|379.81|381.65|379.65|381.84|379.84|381.65|379.65|4
1722071100000|2024-07-27 09:05:00|381.59|379.59|381.58|379.58|381.59|379.59|381.58|379.58|2
1722071110000|2024-07-27 09:05:10|381.59|379.59|381.6|379.6|381.6|379.6|381.59|379.59|2
1722071120000|2024-07-27 09:05:20|381.55|379.55|381.53|379.53|381.55|379.55|381.53|379.53|2
1722071130000|2024-07-27 09:05:30|381.48|379.48|381.53|379.53|381.53|379.53|381.48|379.48|11
1722071150000|2024-07-27 09:05:50|381.55|379.55|381.58|379.58|381.58|379.58|381.52|379.52|6
1722071160000|2024-07-27 09:06:00|381.54|379.54|381.48|379.48|381.56|379.56|381.47|379.47|8
1722071170000|2024-07-27 09:06:10|381.49|379.49|381.55|379.55|381.55|379.55|381.49|379.49|7
1722071180000|2024-07-27 09:06:20|381.57|379.57|381.57|379.57|381.59|379.59|381.54|379.54|9
1722071190000|2024-07-27 09:06:30|381.53|379.53|381.54|379.54|381.58|379.58|381.5|379.5|12
1722071200000|2024-07-27 09:06:40|381.48|379.48|381.28|379.28|381.48|379.48|381.27|379.27|12
1722071210000|2024-07-27 09:06:50|381.32|379.32|381.26|379.26|381.35|379.35|381.26|379.26|11
1722071220000|2024-07-27 09:07:00|381.25|379.25|381.24|379.24|381.25|379.25|381.13|379.13|15
1722071230000|2024-07-27 09:07:10|381.22|379.22|381.22|379.22|381.22|379.22|381.18|379.18|3
1722071240000|2024-07-27 09:07:20|381.18|379.18|381.19|379.19|381.19|379.19|381.17|379.17|3
1722071260000|2024-07-27 09:07:40|381.22|379.22|381.23|379.23|381.23|379.23|381.22|379.22|2
1722071280000|2024-07-27 09:08:00|381.24|379.24|381.35|379.35|381.35|379.35|381.24|379.24|6
1722071290000|2024-07-27 09:08:10|381.36|379.36|381.42|379.42|381.42|379.42|381.36|379.36|5
1722071300000|2024-07-27 09:08:20|381.5|379.5|381.56|379.56|381.56|379.56|381.5|379.5|4
1722071310000|2024-07-27 09:08:30|381.57|379.57|381.46|379.46|381.57|379.57|381.42|379.42|8
1722071320000|2024-07-27 09:08:40|381.39|379.39|381.38|379.38|381.41|379.41|381.35|379.35|16
1722071330000|2024-07-27 09:08:50|381.39|379.39|381.37|379.37|381.41|379.41|381.36|379.36|8
1722071340000|2024-07-27 09:09:00|381.36|379.36|381.41|379.41|381.41|379.41|381.36|379.36|8
1722071350000|2024-07-27 09:09:10|381.42|379.42|381.54|379.54|381.62|379.62|381.36|379.36|19
1722071360000|2024-07-27 09:09:20|381.57|379.57|381.59|379.59|381.61|379.61|381.54|379.54|11
1722071370000|2024-07-27 09:09:30|381.58|379.58|381.63|379.63|381.63|379.63|381.57|379.57|15
1722071380000|2024-07-27 09:09:40|381.65|379.65|381.55|379.55|381.65|379.65|381.55|379.55|6
1722071390000|2024-07-27 09:09:50|381.52|379.52|381.54|379.54|381.55|379.55|381.44|379.44|10
1722071400000|2024-07-27 09:10:00|381.5|379.5|381.4|379.4|381.5|379.5|381.37|379.37|10
1722071410000|2024-07-27 09:10:10|381.43|379.43|381.44|379.44|381.44|379.44|381.43|379.43|2
1722071420000|2024-07-27 09:10:20|381.42|379.42|381.39|379.39|381.42|379.42|381.39|379.39|2
1722071430000|2024-07-27 09:10:30|381.41|379.41|381.44|379.44|381.44|379.44|381.41|379.41|5
1722071440000|2024-07-27 09:10:40|381.4|379.4|381.28|379.28|381.4|379.4|381.27|379.27|18
1722071450000|2024-07-27 09:10:50|381.3|379.3|381.33|379.33|381.35|379.35|381.29|379.29|12
1722071460000|2024-07-27 09:11:00|381.34|379.34|381.64|379.64|381.64|379.64|381.34|379.34|21
1722071480000|2024-07-27 09:11:20|381.65|379.65|381.69|379.69|381.69|379.69|381.6|379.6|12
1722071490000|2024-07-27 09:11:30|381.67|379.67|381.69|379.69|381.69|379.69|381.67|379.67|3
1722071500000|2024-07-27 09:11:40|381.67|379.67|381.71|379.71|381.74|379.74|381.67|379.67|6
1722071510000|2024-07-27 09:11:50|381.7|379.7|381.76|379.76|381.76|379.76|381.67|379.67|13
1722071520000|2024-07-27 09:12:00|381.72|379.72|381.82|379.82|381.82|379.82|381.7|379.7|15
1722071530000|2024-07-27 09:12:10|381.81|379.81|381.93|379.93|381.93|379.93|381.79|379.79|11
1722071540000|2024-07-27 09:12:20|381.9|379.9|381.82|379.82|381.9|379.9|381.77|379.77|9
1722071550000|2024-07-27 09:12:30|381.79|379.79|381.79|379.79|381.84|379.84|381.74|379.74|10
1722071560000|2024-07-27 09:12:40|381.8|379.8|381.89|379.89|381.89|379.89|381.8|379.8|10
1722071570000|2024-07-27 09:12:50|381.91|379.91|381.93|379.93|381.97|379.97|381.9|379.9|11
1722071580000|2024-07-27 09:13:00|381.94|379.94|381.9|379.9|381.94|379.94|381.82|379.82|15
1722071590000|2024-07-27 09:13:10|381.91|379.91|381.9|379.9|381.94|379.94|381.83|379.83|22
1722071600000|2024-07-27 09:13:20|381.89|379.89|382|380|382.01|380.01|381.89|379.89|16
1722071610000|2024-07-27 09:13:30|382.01|380.01|382.04|380.04|382.06|380.06|382.01|380.01|12
1722071620000|2024-07-27 09:13:40|382.05|380.05|382.12|380.12|382.23|380.23|382.02|380.02|21
1722071630000|2024-07-27 09:13:50|382.1|380.1|382.18|380.18|382.19|380.19|382.09|380.09|21
1722071640000|2024-07-27 09:14:00|382.19|380.19|382.21|380.21|382.24|380.24|382.11|380.11|24
1722071650000|2024-07-27 09:14:10|382.22|380.22|382.23|380.23|382.29|380.29|382.2|380.2|12
1722071660000|2024-07-27 09:14:20|382.24|380.24|382.25|380.25|382.27|380.27|382.23|380.23|10
1722071670000|2024-07-27 09:14:30|382.21|380.21|382.25|380.25|382.26|380.26|382.18|380.18|12
1722071680000|2024-07-27 09:14:40|382.23|380.23|382.25|380.25|382.28|380.28|382.22|380.22|20
1722071690000|2024-07-27 09:14:50|382.26|380.26|382.2|380.2|382.3|380.3|382.19|380.19|15
1722071700000|2024-07-27 09:15:00|382.19|380.19|382.21|380.21|382.23|380.23|382.11|380.11|17
1722071710000|2024-07-27 09:15:10|382.25|380.25|381.94|379.94|382.25|380.25|381.94|379.94|15
1722071720000|2024-07-27 09:15:20|381.93|379.93|381.96|379.96|381.96|379.96|381.9|379.9|17
1722071730000|2024-07-27 09:15:30|381.95|379.95|381.96|379.96|381.97|379.97|381.91|379.91|10
1722071740000|2024-07-27 09:15:40|381.97|379.97|381.98|379.98|382.02|380.02|381.96|379.96|22
1722071750000|2024-07-27 09:15:50|382.01|380.01|381.99|379.99|382.02|380.02|381.99|379.99|15
1722071760000|2024-07-27 09:16:00|382|380|381.91|379.91|382.19|380.19|381.91|379.91|18
1722071770000|2024-07-27 09:16:10|381.94|379.94|381.89|379.89|381.95|379.95|381.85|379.85|17
1722071780000|2024-07-27 09:16:20|381.91|379.91|381.91|379.91|381.91|379.91|381.86|379.86|4
1722071790000|2024-07-27 09:16:30|381.87|379.87|381.84|379.84|381.91|379.91|381.84|379.84|6
1722071800000|2024-07-27 09:16:40|381.86|379.86|381.86|379.86|381.91|379.91|381.84|379.84|21
1722071810000|2024-07-27 09:16:50|381.87|379.87|381.9|379.9|381.93|379.93|381.86|379.86|21
1722071820000|2024-07-27 09:17:00|381.87|379.87|381.9|379.9|381.9|379.9|381.85|379.85|9
1722071830000|2024-07-27 09:17:10|381.87|379.87|381.76|379.76|381.9|379.9|381.74|379.74|13
1722071850000|2024-07-27 09:17:30|381.73|379.73|381.53|379.53|381.75|379.75|381.48|379.48|17
1722071860000|2024-07-27 09:17:40|381.57|379.57|381.58|379.58|381.58|379.58|381.53|379.53|9
1722071870000|2024-07-27 09:17:50|381.54|379.54|381.57|379.57|381.57|379.57|381.48|379.48|10
1722071880000|2024-07-27 09:18:00|381.54|379.54|381.55|379.55|381.6|379.6|381.49|379.49|12
1722071890000|2024-07-27 09:18:10|381.59|379.59|381.77|379.77|381.77|379.77|381.59|379.59|6
1722071900000|2024-07-27 09:18:20|381.73|379.73|381.84|379.84|381.85|379.85|381.71|379.71|20
1722071910000|2024-07-27 09:18:30|381.83|379.83|381.65|379.65|381.83|379.83|381.65|379.65|20
1722071920000|2024-07-27 09:18:40|381.69|379.69|381.68|379.68|381.69|379.69|381.66|379.66|11
1722071930000|2024-07-27 09:18:50|381.69|379.69|381.77|379.77|381.77|379.77|381.68|379.68|12
1722071940000|2024-07-27 09:19:00|381.78|379.78|381.86|379.86|381.86|379.86|381.77|379.77|10
1722071950000|2024-07-27 09:19:10|381.83|379.83|381.75|379.75|381.83|379.83|381.73|379.73|23
1722071960000|2024-07-27 09:19:20|381.79|379.79|381.66|379.66|381.79|379.79|381.64|379.64|14
1722071970000|2024-07-27 09:19:30|381.7|379.7|381.74|379.74|381.74|379.74|381.64|379.64|10
1722071980000|2024-07-27 09:19:40|381.75|379.75|381.78|379.78|381.78|379.78|381.75|379.75|5
1722071990000|2024-07-27 09:19:50|381.81|379.81|381.82|379.82|381.86|379.86|381.81|379.81|7
1722072000000|2024-07-27 09:20:00|381.81|379.81|381.83|379.83|381.83|379.83|381.72|379.72|18
1722072010000|2024-07-27 09:20:10|381.84|379.84|381.81|379.81|381.85|379.85|381.73|379.73|17
1722072020000|2024-07-27 09:20:20|381.82|379.82|381.81|379.81|381.82|379.82|381.75|379.75|11
1722072030000|2024-07-27 09:20:30|381.77|379.77|381.81|379.81|381.81|379.81|381.76|379.76|15
1722072040000|2024-07-27 09:20:40|381.78|379.78|381.81|379.81|381.83|379.83|381.76|379.76|16
1722072050000|2024-07-27 09:20:50|381.85|379.85|381.92|379.92|381.99|379.99|381.79|379.79|18
1722072060000|2024-07-27 09:21:00|381.86|379.86|381.94|379.94|381.94|379.94|381.81|379.81|19
1722072070000|2024-07-27 09:21:10|381.95|379.95|381.94|379.94|381.97|379.97|381.9|379.9|16
1722072080000|2024-07-27 09:21:20|381.93|379.93|381.91|379.91|381.93|379.93|381.85|379.85|19
1722072090000|2024-07-27 09:21:30|381.9|379.9|382.04|380.04|382.04|380.04|381.88|379.88|19
1722072100000|2024-07-27 09:21:40|382.06|380.06|382.04|380.04|382.06|380.06|381.95|379.95|21
1722072110000|2024-07-27 09:21:50|382.08|380.08|382.06|380.06|382.08|380.08|381.97|379.97|19
1722072120000|2024-07-27 09:22:00|382.04|380.04|382.19|380.19|382.19|380.19|382|380|19
1722072130000|2024-07-27 09:22:10|382.17|380.17|382.22|380.22|382.28|380.28|382.16|380.16|16
1722072140000|2024-07-27 09:22:20|382.16|380.16|382.22|380.22|382.27|380.27|382.16|380.16|28
1722072150000|2024-07-27 09:22:30|382.23|380.23|382.16|380.16|382.27|380.27|382.11|380.11|19
1722072160000|2024-07-27 09:22:40|382.12|380.12|382.07|380.07|382.14|380.14|382.03|380.03|16
1722072170000|2024-07-27 09:22:50|382.04|380.04|382.01|380.01|382.07|380.07|382.01|380.01|19
1722072180000|2024-07-27 09:23:00|381.97|379.97|381.93|379.93|381.97|379.97|381.87|379.87|14
1722072190000|2024-07-27 09:23:10|381.95|379.95|382.13|380.13|382.15|380.15|381.95|379.95|16
1722072200000|2024-07-27 09:23:20|382.11|380.11|382.01|380.01|382.11|380.11|382.01|380.01|16
1722072210000|2024-07-27 09:23:30|381.96|379.96|382|380|382|380|381.92|379.92|15
1722072220000|2024-07-27 09:23:40|381.97|379.97|381.96|379.96|381.98|379.98|381.91|379.91|14
1722072230000|2024-07-27 09:23:50|381.97|379.97|381.94|379.94|381.98|379.98|381.93|379.93|15
1722072240000|2024-07-27 09:24:00|381.95|379.95|381.99|379.99|382.03|380.03|381.95|379.95|17
1722072250000|2024-07-27 09:24:10|382|380|382.01|380.01|382.04|380.04|381.99|379.99|17
1722072260000|2024-07-27 09:24:20|382.02|380.02|382.12|380.12|382.13|380.13|382.01|380.01|23
1722072270000|2024-07-27 09:24:30|382.11|380.11|382.08|380.08|382.13|380.13|382.08|380.08|18
1722072280000|2024-07-27 09:24:40|382.09|380.09|382.08|380.08|382.13|380.13|382.08|380.08|13
1722072290000|2024-07-27 09:24:50|382.07|380.07|382.12|380.12|382.12|380.12|382.04|380.04|17
1722072300000|2024-07-27 09:25:00|382.15|380.15|382.13|380.13|382.15|380.15|382.09|380.09|16
1722072310000|2024-07-27 09:25:10|382.12|380.12|382.12|380.12|382.15|380.15|382.11|380.11|14
1722072320000|2024-07-27 09:25:20|382.11|380.11|382.17|380.17|382.17|380.17|382.11|380.11|8
1722072330000|2024-07-27 09:25:30|382.18|380.18|382.23|380.23|382.25|380.25|382.18|380.18|18
1722072340000|2024-07-27 09:25:40|382.22|380.22|382.22|380.22|382.26|380.26|382.2|380.2|13
1722072350000|2024-07-27 09:25:50|382.2|380.2|382.21|380.21|382.25|380.25|382.2|380.2|13
1722072360000|2024-07-27 09:26:00|382.25|380.25|382.21|380.21|382.25|380.25|382.16|380.16|15
1722072370000|2024-07-27 09:26:10|382.16|380.16|382.15|380.15|382.16|380.16|382.11|380.11|10
1722072380000|2024-07-27 09:26:20|382.16|380.16|382.17|380.17|382.17|380.17|382.1|380.1|10
1722072390000|2024-07-27 09:26:30|382.19|380.19|382.28|380.28|382.28|380.28|382.17|380.17|15
1722072400000|2024-07-27 09:26:40|382.31|380.31|382.3|380.3|382.31|380.31|382.26|380.26|10
1722072410000|2024-07-27 09:26:50|382.27|380.27|382.25|380.25|382.29|380.29|382.21|380.21|13
1722072420000|2024-07-27 09:27:00|382.26|380.26|382.31|380.31|382.31|380.31|382.26|380.26|11
1722072430000|2024-07-27 09:27:10|382.28|380.28|382.34|380.34|382.39|380.39|382.28|380.28|18
1722072440000|2024-07-27 09:27:20|382.38|380.38|382.34|380.34|382.38|380.38|382.27|380.27|18
1722072450000|2024-07-27 09:27:30|382.32|380.32|382.36|380.36|382.36|380.36|382.31|380.31|9
1722072460000|2024-07-27 09:27:40|382.33|380.33|382.33|380.33|382.35|380.35|382.33|380.33|3
1722072470000|2024-07-27 09:27:50|382.35|380.35|382.31|380.31|382.35|380.35|382.31|380.31|3
1722072480000|2024-07-27 09:28:00|382.27|380.27|382.11|380.11|382.3|380.3|382.11|380.11|13
1722072490000|2024-07-27 09:28:10|382.12|380.12|382.11|380.11|382.13|380.13|382.11|380.11|15
1722072520000|2024-07-27 09:28:40|382.12|380.12|382.18|380.18|382.18|380.18|382.12|380.12|7
1722072530000|2024-07-27 09:28:50|382.19|380.19|382.35|380.35|382.35|380.35|382.19|380.19|8
1722072540000|2024-07-27 09:29:00|382.36|380.36|382.38|380.38|382.38|380.38|382.3|380.3|7
1722072580000|2024-07-27 09:29:40|382.35|380.35|382.34|380.34|382.35|380.35|382.33|380.33|8
1722072590000|2024-07-27 09:29:50|382.35|380.35|382.37|380.37|382.4|380.4|382.34|380.34|6
1722072600000|2024-07-27 09:30:00|382.39|380.39|382.42|380.42|382.42|380.42|382.39|380.39|2
1722072610000|2024-07-27 09:30:10|382.37|380.37|382.27|380.27|382.37|380.37|382.27|380.27|4
1722072630000|2024-07-27 09:30:30|382.19|380.19|382.15|380.15|382.19|380.19|382.15|380.15|2
1722072640000|2024-07-27 09:30:40|382.16|380.16|382.26|380.26|382.26|380.26|382.16|380.16|4
1722072650000|2024-07-27 09:30:50|382.31|380.31|382.31|380.31|382.31|380.31|382.31|380.31|1
1722072660000|2024-07-27 09:31:00|382.32|380.32|382.24|380.24|382.32|380.32|382.2|380.2|4
1722072670000|2024-07-27 09:31:10|382.18|380.18|382.17|380.17|382.18|380.18|382.17|380.17|2
1722072680000|2024-07-27 09:31:20|382.19|380.19|382.2|380.2|382.22|380.22|382.18|380.18|8
1722072690000|2024-07-27 09:31:30|382.22|380.22|382.26|380.26|382.26|380.26|382.22|380.22|4
1722072700000|2024-07-27 09:31:40|382.27|380.27|382.3|380.3|382.3|380.3|382.27|380.27|2
1722072720000|2024-07-27 09:32:00|382.26|380.26|382.23|380.23|382.26|380.26|382.22|380.22|3
1722072730000|2024-07-27 09:32:10|382.18|380.18|382.1|380.1|382.18|380.18|382.1|380.1|7
1722072740000|2024-07-27 09:32:20|382.12|380.12|382.12|380.12|382.14|380.14|382.08|380.08|4
1722072750000|2024-07-27 09:32:30|382.14|380.14|382.13|380.13|382.14|380.14|382.11|380.11|4
1722072760000|2024-07-27 09:32:40|382.14|380.14|382.18|380.18|382.18|380.18|382.14|380.14|4
1722072770000|2024-07-27 09:32:50|382.23|380.23|382.14|380.14|382.27|380.27|382.14|380.14|18
1722072780000|2024-07-27 09:33:00|382.11|380.11|382|380|382.15|380.15|382|380|20
1722072790000|2024-07-27 09:33:10|382.01|380.01|382.03|380.03|382.03|380.03|381.99|379.99|9
1722072800000|2024-07-27 09:33:20|382.04|380.04|382.07|380.07|382.07|380.07|382.03|380.03|3
1722072810000|2024-07-27 09:33:30|382.04|380.04|382.04|380.04|382.08|380.08|382.04|380.04|10
1722072820000|2024-07-27 09:33:40|382.06|380.06|382.06|380.06|382.06|380.06|382.02|380.02|10
1722072830000|2024-07-27 09:33:50|381.99|379.99|381.94|379.94|382.02|380.02|381.89|379.89|15
1722072840000|2024-07-27 09:34:00|381.97|379.97|381.98|379.98|382|380|381.92|379.92|22
1722072850000|2024-07-27 09:34:10|382|380|382.03|380.03|382.03|380.03|381.96|379.96|15
1722072860000|2024-07-27 09:34:20|382|380|382.03|380.03|382.03|380.03|382|380|3
1722072870000|2024-07-27 09:34:30|382.04|380.04|382.07|380.07|382.07|380.07|382.03|380.03|6
1722072880000|2024-07-27 09:34:40|382.03|380.03|381.99|379.99|382.05|380.05|381.96|379.96|5
1722072890000|2024-07-27 09:34:50|382|380|381.99|379.99|382.02|380.02|381.99|379.99|7
1722072900000|2024-07-27 09:35:00|382|380|382.01|380.01|382.02|380.02|381.94|379.94|15
1722072910000|2024-07-27 09:35:10|381.98|379.98|382.05|380.05|382.05|380.05|381.98|379.98|6
1722072920000|2024-07-27 09:35:20|382.02|380.02|382.05|380.05|382.05|380.05|382.02|380.02|3
1722072930000|2024-07-27 09:35:30|382.06|380.06|382.1|380.1|382.1|380.1|382.06|380.06|3
1722072940000|2024-07-27 09:35:40|382.06|380.06|381.99|379.99|382.06|380.06|381.95|379.95|10
1722072950000|2024-07-27 09:35:50|382.01|380.01|382.03|380.03|382.03|380.03|381.98|379.98|7
1722072960000|2024-07-27 09:36:00|382.05|380.05|382.09|380.09|382.09|380.09|382.05|380.05|4
1722072970000|2024-07-27 09:36:10|382.1|380.1|382.14|380.14|382.14|380.14|382.1|380.1|2
1722072980000|2024-07-27 09:36:20|382.16|380.16|382.23|380.23|382.23|380.23|382.11|380.11|15
1722072990000|2024-07-27 09:36:30|382.2|380.2|382.12|380.12|382.2|380.2|382.12|380.12|7
1722073000000|2024-07-27 09:36:40|382.14|380.14|382.17|380.17|382.21|380.21|382.14|380.14|18
1722073010000|2024-07-27 09:36:50|382.19|380.19|382.24|380.24|382.24|380.24|382.19|380.19|4
1722073020000|2024-07-27 09:37:00|382.25|380.25|382.28|380.28|382.28|380.28|382.24|380.24|7
1722073030000|2024-07-27 09:37:10|382.25|380.25|382.28|380.28|382.28|380.28|382.25|380.25|2
1722073040000|2024-07-27 09:37:20|382.25|380.25|382.22|380.22|382.28|380.28|382.22|380.22|12
1722073050000|2024-07-27 09:37:30|382.21|380.21|382.19|380.19|382.22|380.22|382.19|380.19|9
1722073060000|2024-07-27 09:37:40|382.2|380.2|382.13|380.13|382.2|380.2|382.12|380.12|9
1722073070000|2024-07-27 09:37:50|382.14|380.14|382.1|380.1|382.14|380.14|382.07|380.07|19
1722073080000|2024-07-27 09:38:00|382.11|380.11|382.1|380.1|382.13|380.13|382.09|380.09|13
1722073090000|2024-07-27 09:38:10|382.11|380.11|382.16|380.16|382.16|380.16|382.11|380.11|12
1722073100000|2024-07-27 09:38:20|382.13|380.13|382.11|380.11|382.17|380.17|382.11|380.11|13
1722073110000|2024-07-27 09:38:30|382.13|380.13|382.18|380.18|382.21|380.21|382.13|380.13|13
1722073120000|2024-07-27 09:38:40|382.19|380.19|382.2|380.2|382.21|380.21|382.18|380.18|15
1722073130000|2024-07-27 09:38:50|382.18|380.18|382.19|380.19|382.22|380.22|382.18|380.18|12
1722073140000|2024-07-27 09:39:00|382.18|380.18|382.13|380.13|382.19|380.19|382.11|380.11|13
1722073150000|2024-07-27 09:39:10|382.1|380.1|382.09|380.09|382.15|380.15|382.07|380.07|18
1722073160000|2024-07-27 09:39:20|382.06|380.06|382.07|380.07|382.08|380.08|382.06|380.06|8
1722073170000|2024-07-27 09:39:30|382.06|380.06|382.07|380.07|382.08|380.08|382.04|380.04|14
1722073180000|2024-07-27 09:39:40|382.08|380.08|382.09|380.09|382.09|380.09|382.06|380.06|11
1722073190000|2024-07-27 09:39:50|382.08|380.08|382.14|380.14|382.16|380.16|382.08|380.08|21
1722073200000|2024-07-27 09:40:00|382.15|380.15|382.16|380.16|382.17|380.17|382.14|380.14|5
1722073210000|2024-07-27 09:40:10|382.11|380.11|382.12|380.12|382.14|380.14|382.11|380.11|9
1722073220000|2024-07-27 09:40:20|382.08|380.08|382.12|380.12|382.16|380.16|382.08|380.08|19
1722073230000|2024-07-27 09:40:30|382.13|380.13|382.01|380.01|382.13|380.13|382|380|16
1722073240000|2024-07-27 09:40:40|382.02|380.02|382.04|380.04|382.04|380.04|382.01|380.01|8
1722073250000|2024-07-27 09:40:50|382.03|380.03|382.04|380.04|382.04|380.04|381.98|379.98|14
1722073270000|2024-07-27 09:41:10|382.02|380.02|382.04|380.04|382.04|380.04|382|380|5
1722073280000|2024-07-27 09:41:20|382.07|380.07|382.07|380.07|382.07|380.07|382.07|380.07|1
1722073290000|2024-07-27 09:41:30|382.08|380.08|382.08|380.08|382.08|380.08|382.06|380.06|4
1722073300000|2024-07-27 09:41:40|382.07|380.07|382.06|380.06|382.07|380.07|382.06|380.06|2
1722073310000|2024-07-27 09:41:50|382.08|380.08|382.09|380.09|382.09|380.09|382.08|380.08|2
1722073320000|2024-07-27 09:42:00|382.08|380.08|382.1|380.1|382.1|380.1|382.08|380.08|3
1722073350000|2024-07-27 09:42:30|382.11|380.11|382.12|380.12|382.12|380.12|382.11|380.11|2
1722073360000|2024-07-27 09:42:40|382.13|380.13|382.33|380.33|382.34|380.34|382.13|380.13|6
1722073370000|2024-07-27 09:42:50|382.34|380.34|382.33|380.33|382.34|380.34|382.33|380.33|2
1722073390000|2024-07-27 09:43:10|382.38|380.38|382.44|380.44|382.48|380.48|382.38|380.38|17
1722073400000|2024-07-27 09:43:20|382.46|380.46|382.5|380.5|382.5|380.5|382.43|380.43|20
1722073410000|2024-07-27 09:43:30|382.48|380.48|382.41|380.41|382.49|380.49|382.41|380.41|14
1722073420000|2024-07-27 09:43:40|382.42|380.42|382.49|380.49|382.49|380.49|382.42|380.42|11
1722073430000|2024-07-27 09:43:50|382.45|380.45|382.46|380.46|382.49|380.49|382.44|380.44|11
1722073440000|2024-07-27 09:44:00|382.49|380.49|382.41|380.41|382.49|380.49|382.39|380.39|11
1722073450000|2024-07-27 09:44:10|382.42|380.42|382.44|380.44|382.46|380.46|382.4|380.4|14
1722073460000|2024-07-27 09:44:20|382.46|380.46|382.43|380.43|382.46|380.46|382.4|380.4|16
1722073470000|2024-07-27 09:44:30|382.44|380.44|382.45|380.45|382.46|380.46|382.41|380.41|9
1722073480000|2024-07-27 09:44:40|382.46|380.46|382.49|380.49|382.49|380.49|382.41|380.41|14
1722073490000|2024-07-27 09:44:50|382.5|380.5|382.48|380.48|382.51|380.51|382.48|380.48|3
1722073500000|2024-07-27 09:45:00|382.47|380.47|382.49|380.49|382.5|380.5|382.41|380.41|16
1722073510000|2024-07-27 09:45:10|382.46|380.46|382.47|380.47|382.5|380.5|382.43|380.43|17
1722073520000|2024-07-27 09:45:20|382.46|380.46|382.46|380.46|382.5|380.5|382.45|380.45|12
1722073530000|2024-07-27 09:45:30|382.45|380.45|382.45|380.45|382.46|380.46|382.4|380.4|15
1722073540000|2024-07-27 09:45:40|382.41|380.41|382.41|380.41|382.46|380.46|382.36|380.36|12
1722073550000|2024-07-27 09:45:50|382.42|380.42|382.4|380.4|382.42|380.42|382.38|380.38|12
1722073560000|2024-07-27 09:46:00|382.42|380.42|382.24|380.24|382.43|380.43|382.21|380.21|19
1722073570000|2024-07-27 09:46:10|382.23|380.23|382.22|380.22|382.26|380.26|382.22|380.22|9
1722073580000|2024-07-27 09:46:20|382.23|380.23|382.24|380.24|382.26|380.26|382.22|380.22|15
1722073590000|2024-07-27 09:46:30|382.23|380.23|382.27|380.27|382.29|380.29|382.23|380.23|9
1722073600000|2024-07-27 09:46:40|382.26|380.26|382.38|380.38|382.38|380.38|382.24|380.24|15
1722073610000|2024-07-27 09:46:50|382.39|380.39|382.38|380.38|382.42|380.42|382.35|380.35|14
1722073620000|2024-07-27 09:47:00|382.39|380.39|382.54|380.54|382.54|380.54|382.39|380.39|13
1722073630000|2024-07-27 09:47:10|382.51|380.51|382.43|380.43|382.51|380.51|382.43|380.43|3
1722073640000|2024-07-27 09:47:20|382.41|380.41|382.41|380.41|382.45|380.45|382.37|380.37|13
1722073650000|2024-07-27 09:47:30|382.36|380.36|382.31|380.31|382.36|380.36|382.3|380.3|19
1722073660000|2024-07-27 09:47:40|382.33|380.33|382.4|380.4|382.41|380.41|382.33|380.33|22
1722073670000|2024-07-27 09:47:50|382.41|380.41|382.34|380.34|382.41|380.41|382.34|380.34|11
1722073680000|2024-07-27 09:48:00|382.35|380.35|382.2|380.2|382.38|380.38|382.19|380.19|14
1722073690000|2024-07-27 09:48:10|382.21|380.21|382.26|380.26|382.27|380.27|382.18|380.18|16
1722073700000|2024-07-27 09:48:20|382.25|380.25|382.28|380.28|382.32|380.32|382.25|380.25|16
1722073710000|2024-07-27 09:48:30|382.32|380.32|382.29|380.29|382.32|380.32|382.28|380.28|8
1722073720000|2024-07-27 09:48:40|382.3|380.3|382.28|380.28|382.3|380.3|382.26|380.26|13
1722073730000|2024-07-27 09:48:50|382.29|380.29|382.29|380.29|382.3|380.3|382.28|380.28|7
1722073740000|2024-07-27 09:49:00|382.28|380.28|382.22|380.22|382.28|380.28|382.19|380.19|12
1722073750000|2024-07-27 09:49:10|382.23|380.23|382.26|380.26|382.27|380.27|382.22|380.22|18
1722073760000|2024-07-27 09:49:20|382.25|380.25|382.28|380.28|382.29|380.29|382.25|380.25|6
1722073770000|2024-07-27 09:49:30|382.27|380.27|382.38|380.38|382.38|380.38|382.27|380.27|13
1722073780000|2024-07-27 09:49:40|382.36|380.36|382.45|380.45|382.45|380.45|382.35|380.35|11
1722073790000|2024-07-27 09:49:50|382.46|380.46|382.46|380.46|382.5|380.5|382.46|380.46|14
1722073800000|2024-07-27 09:50:00|382.47|380.47|382.39|380.39|382.49|380.49|382.38|380.38|15
1722073810000|2024-07-27 09:50:10|382.4|380.4|382.44|380.44|382.45|380.45|382.39|380.39|12
1722073820000|2024-07-27 09:50:20|382.43|380.43|382.56|380.56|382.56|380.56|382.43|380.43|16
1722073830000|2024-07-27 09:50:30|382.57|380.57|382.54|380.54|382.63|380.63|382.53|380.53|16
1722073840000|2024-07-27 09:50:40|382.56|380.56|382.68|380.68|382.68|380.68|382.56|380.56|14
1722073850000|2024-07-27 09:50:50|382.7|380.7|382.68|380.68|382.73|380.73|382.65|380.65|11
1722073860000|2024-07-27 09:51:00|382.67|380.67|382.66|380.66|382.7|380.7|382.64|380.64|16
1722073870000|2024-07-27 09:51:10|382.69|380.69|382.76|380.76|382.76|380.76|382.67|380.67|11
1722073880000|2024-07-27 09:51:20|382.78|380.78|382.91|380.91|382.94|380.94|382.78|380.78|15
1722073890000|2024-07-27 09:51:30|382.9|380.9|382.89|380.89|382.92|380.92|382.85|380.85|10
1722073900000|2024-07-27 09:51:40|382.96|380.96|382.96|380.96|382.99|380.99|382.92|380.92|14
1722073910000|2024-07-27 09:51:50|382.94|380.94|382.96|380.96|382.99|380.99|382.93|380.93|11
1722073920000|2024-07-27 09:52:00|382.99|380.99|382.99|380.99|383.02|381.02|382.96|380.96|17
1722073930000|2024-07-27 09:52:10|383.02|381.02|383.06|381.06|383.1|381.1|382.97|380.97|18
1722073940000|2024-07-27 09:52:20|383.07|381.07|383.06|381.06|383.1|381.1|383.02|381.02|13
1722073950000|2024-07-27 09:52:30|383.07|381.07|383.07|381.07|383.07|381.07|383.07|381.07|1
1722073960000|2024-07-27 09:52:40|383.08|381.08|383.12|381.12|383.12|381.12|383.08|381.08|3
1722073970000|2024-07-27 09:52:50|383.13|381.13|383.17|381.17|383.17|381.17|383.13|381.13|3
1722073980000|2024-07-27 09:53:00|383.18|381.18|383.15|381.15|383.26|381.26|383.15|381.15|6
1722074000000|2024-07-27 09:53:20|383.06|381.06|383.14|381.14|383.14|381.14|383.06|381.06|6
1722074020000|2024-07-27 09:53:40|383.17|381.17|383.17|381.17|383.17|381.17|383.17|381.17|1
1722074030000|2024-07-27 09:53:50|383.2|381.2|383.2|381.2|383.2|381.2|383.2|381.2|1
1722074040000|2024-07-27 09:54:00|383.16|381.16|383.14|381.14|383.16|381.16|383.13|381.13|3
1722074050000|2024-07-27 09:54:10|383.15|381.15|383.2|381.2|383.2|381.2|383.14|381.14|10
1722074060000|2024-07-27 09:54:20|383.21|381.21|383.22|381.22|383.22|381.22|383.21|381.21|2
1722074070000|2024-07-27 09:54:30|383.17|381.17|383.18|381.18|383.18|381.18|383.17|381.17|2
1722074090000|2024-07-27 09:54:50|383.19|381.19|383.18|381.18|383.19|381.19|383.18|381.18|2
1722074100000|2024-07-27 09:55:00|383.1|381.1|383.04|381.04|383.1|381.1|383.04|381.04|2
1722074130000|2024-07-27 09:55:30|383.06|381.06|383.09|381.09|383.11|381.11|383.05|381.05|8
1722074140000|2024-07-27 09:55:40|383.1|381.1|383.13|381.13|383.13|381.13|383.1|381.1|4
1722074150000|2024-07-27 09:55:50|383.14|381.14|383.12|381.12|383.19|381.19|383.12|381.12|5
1722074160000|2024-07-27 09:56:00|383.13|381.13|382.93|380.93|383.13|381.13|382.93|380.93|12
1722074170000|2024-07-27 09:56:10|382.87|380.87|382.89|380.89|382.89|380.89|382.85|380.85|3
1722074180000|2024-07-27 09:56:20|382.9|380.9|382.87|380.87|382.93|380.93|382.84|380.84|10
1722074190000|2024-07-27 09:56:30|382.84|380.84|382.86|380.86|382.86|380.86|382.82|380.82|6
1722074200000|2024-07-27 09:56:40|382.83|380.83|382.83|380.83|382.83|380.83|382.83|380.83|1
1722074210000|2024-07-27 09:56:50|382.85|380.85|382.87|380.87|382.87|380.87|382.85|380.85|3
1722074220000|2024-07-27 09:57:00|382.88|380.88|382.88|380.88|382.88|380.88|382.87|380.87|3
1722074230000|2024-07-27 09:57:10|382.91|380.91|382.91|380.91|382.91|380.91|382.91|380.91|1
1722074240000|2024-07-27 09:57:20|382.92|380.92|382.91|380.91|382.95|380.95|382.88|380.88|8
1722074250000|2024-07-27 09:57:30|382.88|380.88|382.85|380.85|382.94|380.94|382.85|380.85|22
1722074260000|2024-07-27 09:57:40|382.84|380.84|382.9|380.9|382.91|380.91|382.84|380.84|13
1722074270000|2024-07-27 09:57:50|382.89|380.89|383.03|381.03|383.03|381.03|382.89|380.89|15
1722074280000|2024-07-27 09:58:00|383|381|382.95|380.95|383|381|382.91|380.91|11
1722074290000|2024-07-27 09:58:10|382.96|380.96|382.92|380.92|382.98|380.98|382.92|380.92|8
1722074300000|2024-07-27 09:58:20|382.93|380.93|382.98|380.98|382.98|380.98|382.91|380.91|13
1722074310000|2024-07-27 09:58:30|382.94|380.94|382.97|380.97|382.97|380.97|382.93|380.93|9
1722074320000|2024-07-27 09:58:40|382.94|380.94|382.88|380.88|382.99|380.99|382.88|380.88|12
1722074330000|2024-07-27 09:58:50|382.91|380.91|382.85|380.85|382.92|380.92|382.81|380.81|14
1722074340000|2024-07-27 09:59:00|382.8|380.8|382.77|380.77|382.84|380.84|382.74|380.74|9
1722074350000|2024-07-27 09:59:10|382.78|380.78|382.78|380.78|382.86|380.86|382.76|380.76|16
1722074360000|2024-07-27 09:59:20|382.8|380.8|382.77|380.77|382.85|380.85|382.72|380.72|12
1722074370000|2024-07-27 09:59:30|382.79|380.79|382.78|380.78|382.8|380.8|382.77|380.77|5
1722074380000|2024-07-27 09:59:40|382.77|380.77|382.8|380.8|382.8|380.8|382.75|380.75|10
1722074390000|2024-07-27 09:59:50|382.84|380.84|382.85|380.85|382.91|380.91|382.82|380.82|11
1722074400000|2024-07-27 10:00:00|382.82|380.82|382.74|380.74|382.84|380.84|382.67|380.67|26
1722074410000|2024-07-27 10:00:10|382.75|380.75|382.71|380.71|382.76|380.76|382.69|380.69|12
1722074420000|2024-07-27 10:00:20|382.7|380.7|382.74|380.74|382.74|380.74|382.68|380.68|13
1722074430000|2024-07-27 10:00:30|382.73|380.73|382.69|380.69|382.77|380.77|382.68|380.68|13
1722074440000|2024-07-27 10:00:40|382.68|380.68|382.77|380.77|382.77|380.77|382.67|380.67|15
1722074450000|2024-07-27 10:00:50|382.75|380.75|382.79|380.79|382.79|380.79|382.74|380.74|10
1722074460000|2024-07-27 10:01:00|382.78|380.78|382.72|380.72|382.81|380.81|382.71|380.71|15
1722074470000|2024-07-27 10:01:10|382.73|380.73|382.72|380.72|382.74|380.74|382.71|380.71|12
1722074480000|2024-07-27 10:01:20|382.71|380.71|382.74|380.74|382.77|380.77|382.71|380.71|10
1722074490000|2024-07-27 10:01:30|382.77|380.77|382.76|380.76|382.78|380.78|382.73|380.73|13
1722074500000|2024-07-27 10:01:40|382.77|380.77|382.81|380.81|382.87|380.87|382.77|380.77|16
1722074510000|2024-07-27 10:01:50|382.82|380.82|382.9|380.9|382.9|380.9|382.82|380.82|10
1722074530000|2024-07-27 10:02:10|382.93|380.93|382.89|380.89|382.93|380.93|382.86|380.86|14
1722074540000|2024-07-27 10:02:20|382.88|380.88|382.9|380.9|382.91|380.91|382.88|380.88|15
1722074550000|2024-07-27 10:02:30|382.89|380.89|382.9|380.9|382.9|380.9|382.89|380.89|6
1722074560000|2024-07-27 10:02:40|382.89|380.89|382.91|380.91|382.91|380.91|382.89|380.89|5
1722074570000|2024-07-27 10:02:50|382.9|380.9|382.82|380.82|382.9|380.9|382.8|380.8|9
1722074580000|2024-07-27 10:03:00|382.81|380.81|382.82|380.82|382.84|380.84|382.8|380.8|10
1722074590000|2024-07-27 10:03:10|382.83|380.83|382.9|380.9|382.97|380.97|382.83|380.83|12
1722074600000|2024-07-27 10:03:20|382.91|380.91|382.9|380.9|382.94|380.94|382.9|380.9|11
1722074610000|2024-07-27 10:03:30|382.89|380.89|382.93|380.93|382.95|380.95|382.89|380.89|10
1722074620000|2024-07-27 10:03:40|382.94|380.94|382.94|380.94|382.95|380.95|382.92|380.92|9
1722074630000|2024-07-27 10:03:50|382.93|380.93|382.8|380.8|382.94|380.94|382.79|380.79|17
1722074640000|2024-07-27 10:04:00|382.83|380.83|382.66|380.66|382.83|380.83|382.6|380.6|17
1722074650000|2024-07-27 10:04:10|382.69|380.69|382.58|380.58|382.69|380.69|382.57|380.57|8
1722074660000|2024-07-27 10:04:20|382.57|380.57|382.48|380.48|382.6|380.6|382.46|380.46|16
1722074670000|2024-07-27 10:04:30|382.49|380.49|382.36|380.36|382.49|380.49|382.36|380.36|15
1722074680000|2024-07-27 10:04:40|382.38|380.38|382.5|380.5|382.5|380.5|382.34|380.34|17
1722074690000|2024-07-27 10:04:50|382.51|380.51|382.47|380.47|382.51|380.51|382.43|380.43|16
1722074700000|2024-07-27 10:05:00|382.46|380.46|382.36|380.36|382.46|380.46|382.36|380.36|14
1722074710000|2024-07-27 10:05:10|382.34|380.34|382.35|380.35|382.41|380.41|382.34|380.34|16
1722074720000|2024-07-27 10:05:20|382.32|380.32|382.39|380.39|382.39|380.39|382.32|380.32|21
1722074730000|2024-07-27 10:05:30|382.41|380.41|382.56|380.56|382.6|380.6|382.41|380.41|15
1722074740000|2024-07-27 10:05:40|382.49|380.49|382.51|380.51|382.51|380.51|382.43|380.43|15
1722074750000|2024-07-27 10:05:50|382.5|380.5|382.55|380.55|382.57|380.57|382.48|380.48|14
1722074760000|2024-07-27 10:06:00|382.58|380.58|382.68|380.68|382.68|380.68|382.55|380.55|14
1722074770000|2024-07-27 10:06:10|382.67|380.67|382.64|380.64|382.71|380.71|382.64|380.64|16
1722074780000|2024-07-27 10:06:20|382.63|380.63|382.61|380.61|382.64|380.64|382.59|380.59|12
1722074790000|2024-07-27 10:06:30|382.62|380.62|382.55|380.55|382.62|380.62|382.52|380.52|20
1722074800000|2024-07-27 10:06:40|382.56|380.56|382.54|380.54|382.58|380.58|382.54|380.54|12
1722074810000|2024-07-27 10:06:50|382.52|380.52|382.44|380.44|382.57|380.57|382.43|380.43|18
1722074820000|2024-07-27 10:07:00|382.42|380.42|382.41|380.41|382.44|380.44|382.39|380.39|14
1722074830000|2024-07-27 10:07:10|382.42|380.42|382.35|380.35|382.43|380.43|382.35|380.35|8
1722074840000|2024-07-27 10:07:20|382.36|380.36|382.33|380.33|382.37|380.37|382.32|380.32|11
1722074850000|2024-07-27 10:07:30|382.35|380.35|382.37|380.37|382.4|380.4|382.32|380.32|23
1722074860000|2024-07-27 10:07:40|382.38|380.38|382.39|380.39|382.44|380.44|382.38|380.38|12
1722074870000|2024-07-27 10:07:50|382.4|380.4|382.3|380.3|382.4|380.4|382.3|380.3|12
1722074880000|2024-07-27 10:08:00|382.31|380.31|382.31|380.31|382.32|380.32|382.28|380.28|13
1722074890000|2024-07-27 10:08:10|382.33|380.33|382.3|380.3|382.35|380.35|382.3|380.3|5
1722074900000|2024-07-27 10:08:20|382.31|380.31|382.31|380.31|382.33|380.33|382.3|380.3|8
1722074910000|2024-07-27 10:08:30|382.32|380.32|382.33|380.33|382.34|380.34|382.32|380.32|5
1722074920000|2024-07-27 10:08:40|382.32|380.32|382.3|380.3|382.33|380.33|382.28|380.28|11
1722074930000|2024-07-27 10:08:50|382.29|380.29|382.33|380.33|382.34|380.34|382.28|380.28|22
1722074940000|2024-07-27 10:09:00|382.35|380.35|382.36|380.36|382.43|380.43|382.34|380.34|20
1722074950000|2024-07-27 10:09:10|382.38|380.38|382.37|380.37|382.39|380.39|382.36|380.36|11
1722074960000|2024-07-27 10:09:20|382.38|380.38|382.47|380.47|382.47|380.47|382.36|380.36|13
1722074970000|2024-07-27 10:09:30|382.46|380.46|382.57|380.57|382.57|380.57|382.43|380.43|16
1722074980000|2024-07-27 10:09:40|382.56|380.56|382.48|380.48|382.6|380.6|382.47|380.47|21
1722074990000|2024-07-27 10:09:50|382.47|380.47|382.49|380.49|382.53|380.53|382.46|380.46|14
1722075000000|2024-07-27 10:10:00|382.48|380.48|382.48|380.48|382.5|380.5|382.47|380.47|11
1722075010000|2024-07-27 10:10:10|382.49|380.49|382.56|380.56|382.56|380.56|382.49|380.49|16
1722075020000|2024-07-27 10:10:20|382.6|380.6|382.66|380.66|382.68|380.68|382.6|380.6|10
1722075030000|2024-07-27 10:10:30|382.67|380.67|382.59|380.59|382.73|380.73|382.57|380.57|22
1722075040000|2024-07-27 10:10:40|382.6|380.6|382.65|380.65|382.68|380.68|382.6|380.6|15
1722075050000|2024-07-27 10:10:50|382.63|380.63|382.58|380.58|382.67|380.67|382.58|380.58|16
1722075060000|2024-07-27 10:11:00|382.57|380.57|382.67|380.67|382.67|380.67|382.54|380.54|15
1722075070000|2024-07-27 10:11:10|382.68|380.68|382.68|380.68|382.7|380.7|382.67|380.67|12
1722075080000|2024-07-27 10:11:20|382.69|380.69|382.66|380.66|382.7|380.7|382.65|380.65|17
1722075090000|2024-07-27 10:11:30|382.65|380.65|382.68|380.68|382.68|380.68|382.65|380.65|16
1722075100000|2024-07-27 10:11:40|382.66|380.66|382.66|380.66|382.71|380.71|382.64|380.64|16
1722075110000|2024-07-27 10:11:50|382.67|380.67|382.65|380.65|382.67|380.67|382.64|380.64|11
1722075120000|2024-07-27 10:12:00|382.64|380.64|382.6|380.6|382.65|380.65|382.59|380.59|15
1722075130000|2024-07-27 10:12:10|382.62|380.62|382.62|380.62|382.62|380.62|382.6|380.6|6
1722075140000|2024-07-27 10:12:20|382.64|380.64|382.68|380.68|382.68|380.68|382.64|380.64|14
1722075150000|2024-07-27 10:12:30|382.67|380.67|382.67|380.67|382.7|380.7|382.66|380.66|13
1722075160000|2024-07-27 10:12:40|382.68|380.68|382.69|380.69|382.69|380.69|382.66|380.66|10
1722075170000|2024-07-27 10:12:50|382.71|380.71|382.75|380.75|382.75|380.75|382.71|380.71|18
1722075180000|2024-07-27 10:13:00|382.73|380.73|382.7|380.7|382.75|380.75|382.68|380.68|18
1722075190000|2024-07-27 10:13:10|382.69|380.69|382.63|380.63|382.7|380.7|382.61|380.61|15
1722075200000|2024-07-27 10:13:20|382.62|380.62|382.7|380.7|382.71|380.71|382.62|380.62|13
1722075210000|2024-07-27 10:13:30|382.69|380.69|382.64|380.64|382.69|380.69|382.64|380.64|9
1722075220000|2024-07-27 10:13:40|382.66|380.66|382.63|380.63|382.68|380.68|382.63|380.63|13
1722075230000|2024-07-27 10:13:50|382.66|380.66|382.68|380.68|382.68|380.68|382.62|380.62|9
1722075240000|2024-07-27 10:14:00|382.67|380.67|382.63|380.63|382.67|380.67|382.62|380.62|9
1722075250000|2024-07-27 10:14:10|382.64|380.64|382.7|380.7|382.7|380.7|382.63|380.63|12
1722075260000|2024-07-27 10:14:20|382.68|380.68|382.74|380.74|382.74|380.74|382.68|380.68|9
1722075270000|2024-07-27 10:14:30|382.75|380.75|382.75|380.75|382.77|380.77|382.73|380.73|11
1722075280000|2024-07-27 10:14:40|382.73|380.73|382.74|380.74|382.74|380.74|382.69|380.69|8
1722075290000|2024-07-27 10:14:50|382.76|380.76|382.75|380.75|382.77|380.77|382.74|380.74|13
1722075300000|2024-07-27 10:15:00|382.77|380.77|382.86|380.86|382.86|380.86|382.72|380.72|9
1722075310000|2024-07-27 10:15:10|382.85|380.85|382.76|380.76|382.89|380.89|382.76|380.76|19
1722075320000|2024-07-27 10:15:20|382.78|380.78|382.72|380.72|382.78|380.78|382.68|380.68|14
1722075330000|2024-07-27 10:15:30|382.73|380.73|382.75|380.75|382.77|380.77|382.72|380.72|12
1722075340000|2024-07-27 10:15:40|382.74|380.74|382.75|380.75|382.77|380.77|382.74|380.74|10
1722075350000|2024-07-27 10:15:50|382.77|380.77|382.57|380.57|382.77|380.77|382.57|380.57|16
1722075360000|2024-07-27 10:16:00|382.56|380.56|382.54|380.54|382.6|380.6|382.52|380.52|20
1722075370000|2024-07-27 10:16:10|382.55|380.55|382.56|380.56|382.6|380.6|382.54|380.54|13
1722075380000|2024-07-27 10:16:20|382.53|380.53|382.5|380.5|382.53|380.53|382.48|380.48|8
1722075390000|2024-07-27 10:16:30|382.51|380.51|382.42|380.42|382.51|380.51|382.37|380.37|11
1722075400000|2024-07-27 10:16:40|382.4|380.4|382.33|380.33|382.41|380.41|382.33|380.33|16
1722075410000|2024-07-27 10:16:50|382.34|380.34|382.37|380.37|382.38|380.38|382.33|380.33|12
1722075420000|2024-07-27 10:17:00|382.36|380.36|382.33|380.33|382.39|380.39|382.33|380.33|12
1722075430000|2024-07-27 10:17:10|382.32|380.32|382.26|380.26|382.33|380.33|382.26|380.26|12
1722075440000|2024-07-27 10:17:20|382.21|380.21|382.23|380.23|382.25|380.25|382.19|380.19|19
1722075450000|2024-07-27 10:17:30|382.24|380.24|382.2|380.2|382.24|380.24|382.2|380.2|6
1722075460000|2024-07-27 10:17:40|382.21|380.21|382.26|380.26|382.27|380.27|382.21|380.21|9
1722075470000|2024-07-27 10:17:50|382.27|380.27|382.34|380.34|382.34|380.34|382.27|380.27|5
1722075480000|2024-07-27 10:18:00|382.31|380.31|382.38|380.38|382.38|380.38|382.29|380.29|11
1722075490000|2024-07-27 10:18:10|382.41|380.41|382.47|380.47|382.47|380.47|382.4|380.4|8
1722075500000|2024-07-27 10:18:20|382.46|380.46|382.53|380.53|382.53|380.53|382.43|380.43|16
1722075510000|2024-07-27 10:18:30|382.52|380.52|382.47|380.47|382.52|380.52|382.46|380.46|12
1722075520000|2024-07-27 10:18:40|382.46|380.46|382.42|380.42|382.47|380.47|382.4|380.4|19
1722075530000|2024-07-27 10:18:50|382.41|380.41|382.42|380.42|382.42|380.42|382.35|380.35|21
1722075540000|2024-07-27 10:19:00|382.43|380.43|382.35|380.35|382.43|380.43|382.35|380.35|16
1722075550000|2024-07-27 10:19:10|382.36|380.36|382.31|380.31|382.4|380.4|382.3|380.3|22
1722075560000|2024-07-27 10:19:20|382.34|380.34|382.3|380.3|382.35|380.35|382.26|380.26|16
1722075570000|2024-07-27 10:19:30|382.29|380.29|382.29|380.29|382.35|380.35|382.29|380.29|10
1722075580000|2024-07-27 10:19:40|382.32|380.32|382.18|380.18|382.32|380.32|382.18|380.18|16
1722075590000|2024-07-27 10:19:50|382.13|380.13|382.14|380.14|382.16|380.16|382.12|380.12|13
1722075600000|2024-07-27 10:20:00|382.15|380.15|382.11|380.11|382.18|380.18|382.11|380.11|15
1722075610000|2024-07-27 10:20:10|382.1|380.1|382.1|380.1|382.12|380.12|382.09|380.09|13
1722075620000|2024-07-27 10:20:20|382.11|380.11|382.14|380.14|382.15|380.15|382.11|380.11|10
1722075630000|2024-07-27 10:20:30|382.15|380.15|382.14|380.14|382.23|380.23|382.13|380.13|18
1722075640000|2024-07-27 10:20:40|382.15|380.15|382.13|380.13|382.15|380.15|382.12|380.12|9
1722075650000|2024-07-27 10:20:50|382.12|380.12|382.25|380.25|382.25|380.25|382.09|380.09|16
1722075660000|2024-07-27 10:21:00|382.26|380.26|382.29|380.29|382.29|380.29|382.23|380.23|12
1722075670000|2024-07-27 10:21:10|382.26|380.26|382.29|380.29|382.29|380.29|382.24|380.24|15
1722075680000|2024-07-27 10:21:20|382.25|380.25|382.29|380.29|382.29|380.29|382.24|380.24|14
1722075690000|2024-07-27 10:21:30|382.3|380.3|382.42|380.42|382.42|380.42|382.3|380.3|11
1722075700000|2024-07-27 10:21:40|382.43|380.43|382.44|380.44|382.52|380.52|382.42|380.42|17
1722075710000|2024-07-27 10:21:50|382.42|380.42|382.37|380.37|382.46|380.46|382.36|380.36|11
1722075720000|2024-07-27 10:22:00|382.36|380.36|382.36|380.36|382.39|380.39|382.3|380.3|23
1722075730000|2024-07-27 10:22:10|382.38|380.38|382.38|380.38|382.38|380.38|382.34|380.34|7
1722075740000|2024-07-27 10:22:20|382.34|380.34|382.26|380.26|382.34|380.34|382.25|380.25|18
1722075750000|2024-07-27 10:22:30|382.29|380.29|382.27|380.27|382.29|380.29|382.23|380.23|14
1722075760000|2024-07-27 10:22:40|382.26|380.26|382.23|380.23|382.26|380.26|382.23|380.23|8
1722075770000|2024-07-27 10:22:50|382.24|380.24|382.21|380.21|382.27|380.27|382.2|380.2|12
1722075780000|2024-07-27 10:23:00|382.2|380.2|382.16|380.16|382.2|380.2|382.12|380.12|15
1722075790000|2024-07-27 10:23:10|382.14|380.14|382.12|380.12|382.16|380.16|382.12|380.12|10
1722075800000|2024-07-27 10:23:20|382.14|380.14|382.12|380.12|382.15|380.15|382.12|380.12|8
1722075810000|2024-07-27 10:23:30|382.13|380.13|382.15|380.15|382.16|380.16|382.12|380.12|11
1722075820000|2024-07-27 10:23:40|382.13|380.13|382.25|380.25|382.25|380.25|382.13|380.13|6
1722075840000|2024-07-27 10:24:00|382.22|380.22|382.12|380.12|382.22|380.22|382.12|380.12|12
1722075850000|2024-07-27 10:24:10|382.13|380.13|382.08|380.08|382.19|380.19|382.03|380.03|24
1722075870000|2024-07-27 10:24:30|382.04|380.04|381.99|379.99|382.07|380.07|381.99|379.99|12
1722075880000|2024-07-27 10:24:40|381.98|379.98|381.87|379.87|382|380|381.83|379.83|13
1722075890000|2024-07-27 10:24:50|381.86|379.86|381.81|379.81|381.87|379.87|381.78|379.78|22
1722075900000|2024-07-27 10:25:00|381.82|379.82|381.83|379.83|381.83|379.83|381.75|379.75|17
1722075910000|2024-07-27 10:25:10|381.8|379.8|381.82|379.82|381.83|379.83|381.8|379.8|7
1722075920000|2024-07-27 10:25:20|381.8|379.8|381.78|379.78|381.83|379.83|381.78|379.78|11
1722075930000|2024-07-27 10:25:30|381.75|379.75|381.69|379.69|381.78|379.78|381.69|379.69|20
1722075940000|2024-07-27 10:25:40|381.68|379.68|381.69|379.69|381.69|379.69|381.65|379.65|8
1722075950000|2024-07-27 10:25:50|381.7|379.7|381.74|379.74|381.74|379.74|381.68|379.68|9
1722075960000|2024-07-27 10:26:00|381.7|379.7|381.91|379.91|381.91|379.91|381.7|379.7|11
1722075970000|2024-07-27 10:26:10|381.9|379.9|381.78|379.78|381.9|379.9|381.74|379.74|12
1722075980000|2024-07-27 10:26:20|381.74|379.74|381.77|379.77|381.77|379.77|381.74|379.74|3
1722075990000|2024-07-27 10:26:30|381.74|379.74|381.77|379.77|381.77|379.77|381.73|379.73|8
1722076000000|2024-07-27 10:26:40|381.78|379.78|381.79|379.79|381.79|379.79|381.78|379.78|2
1722076010000|2024-07-27 10:26:50|381.8|379.8|381.89|379.89|381.9|379.9|381.8|379.8|5
1722076020000|2024-07-27 10:27:00|381.84|379.84|381.91|379.91|381.91|379.91|381.83|379.83|8
1722076040000|2024-07-27 10:27:20|381.92|379.92|381.95|379.95|381.95|379.95|381.92|379.92|3
1722076050000|2024-07-27 10:27:30|381.96|379.96|382.06|380.06|382.07|380.07|381.96|379.96|6
1722076060000|2024-07-27 10:27:40|382.03|380.03|381.98|379.98|382.03|380.03|381.98|379.98|2
1722076070000|2024-07-27 10:27:50|381.94|379.94|381.89|379.89|381.97|379.97|381.88|379.88|7
1722076080000|2024-07-27 10:28:00|381.9|379.9|382.02|380.02|382.02|380.02|381.87|379.87|12
1722076090000|2024-07-27 10:28:10|381.97|379.97|381.91|379.91|382.02|380.02|381.91|379.91|10
1722076100000|2024-07-27 10:28:20|381.94|379.94|382.01|380.01|382.01|380.01|381.91|379.91|6
1722076110000|2024-07-27 10:28:30|382.02|380.02|382.02|380.02|382.02|380.02|382.02|380.02|1
1722076120000|2024-07-27 10:28:40|381.98|379.98|382.01|380.01|382.02|380.02|381.98|379.98|5
1722076140000|2024-07-27 10:29:00|382.07|380.07|382.15|380.15|382.15|380.15|382.07|380.07|3
1722076150000|2024-07-27 10:29:10|382.12|380.12|382.12|380.12|382.12|380.12|382.08|380.08|11
1722076160000|2024-07-27 10:29:20|382.13|380.13|382.11|380.11|382.13|380.13|382.08|380.08|10
1722076170000|2024-07-27 10:29:30|382.12|380.12|382.14|380.14|382.14|380.14|382.12|380.12|3
1722076190000|2024-07-27 10:29:50|382.1|380.1|382.09|380.09|382.13|380.13|382.08|380.08|6
1722076200000|2024-07-27 10:30:00|382.05|380.05|382.03|380.03|382.05|380.05|382.03|380.03|2
1722076210000|2024-07-27 10:30:10|382.05|380.05|382.05|380.05|382.05|380.05|382.05|380.05|1
1722076230000|2024-07-27 10:30:30|382.07|380.07|382.02|380.02|382.07|380.07|382.02|380.02|2
1722076250000|2024-07-27 10:30:50|381.96|379.96|381.88|379.88|381.96|379.96|381.88|379.88|6
1722076260000|2024-07-27 10:31:00|381.83|379.83|381.72|379.72|381.83|379.83|381.69|379.69|6
1722076270000|2024-07-27 10:31:10|381.64|379.64|381.83|379.83|381.86|379.86|381.64|379.64|22
1722076280000|2024-07-27 10:31:20|381.85|379.85|381.92|379.92|381.94|379.94|381.84|379.84|17
1722076290000|2024-07-27 10:31:30|381.93|379.93|382.05|380.05|382.05|380.05|381.93|379.93|7
1722076300000|2024-07-27 10:31:40|382.06|380.06|382.05|380.05|382.13|380.13|382|380|19
1722076310000|2024-07-27 10:31:50|382.03|380.03|382.02|380.02|382.03|380.03|381.93|379.93|7
1722076320000|2024-07-27 10:32:00|382.06|380.06|382.09|380.09|382.2|380.2|382.05|380.05|17
1722076330000|2024-07-27 10:32:10|382.15|380.15|382.31|380.31|382.31|380.31|382.15|380.15|10
1722076340000|2024-07-27 10:32:20|382.26|380.26|382.11|380.11|382.26|380.26|382.06|380.06|7
1722076360000|2024-07-27 10:32:40|382.15|380.15|382.22|380.22|382.22|380.22|382.15|380.15|2
1722076390000|2024-07-27 10:33:10|382.26|380.26|382.34|380.34|382.34|380.34|382.26|380.26|3
1722076430000|2024-07-27 10:33:50|382.37|380.37|382.38|380.38|382.52|380.52|382.37|380.37|10
1722076440000|2024-07-27 10:34:00|382.33|380.33|382.5|380.5|382.5|380.5|382.33|380.33|6
1722076450000|2024-07-27 10:34:10|382.45|380.45|382.47|380.47|382.47|380.47|382.39|380.39|5
1722076460000|2024-07-27 10:34:20|382.49|380.49|382.49|380.49|382.57|380.57|382.46|380.46|6
1722076470000|2024-07-27 10:34:30|382.51|380.51|382.53|380.53|382.53|380.53|382.51|380.51|2
1722076500000|2024-07-27 10:35:00|382.55|380.55|382.64|380.64|382.64|380.64|382.55|380.55|4
1722076510000|2024-07-27 10:35:10|382.65|380.65|382.75|380.75|382.75|380.75|382.65|380.65|3
1722076530000|2024-07-27 10:35:30|382.77|380.77|382.84|380.84|382.84|380.84|382.77|380.77|6
1722076540000|2024-07-27 10:35:40|382.86|380.86|382.96|380.96|382.96|380.96|382.83|380.83|9
1722076550000|2024-07-27 10:35:50|382.98|380.98|382.99|380.99|382.99|380.99|382.98|380.98|2
1722076580000|2024-07-27 10:36:20|382.95|380.95|382.92|380.92|382.95|380.95|382.92|380.92|2
1722076600000|2024-07-27 10:36:40|382.86|380.86|382.85|380.85|382.86|380.86|382.85|380.85|2
1722076610000|2024-07-27 10:36:50|382.88|380.88|382.88|380.88|382.88|380.88|382.88|380.88|1
1722076620000|2024-07-27 10:37:00|382.82|380.82|382.64|380.64|382.85|380.85|382.64|380.64|5
1722076630000|2024-07-27 10:37:10|382.61|380.61|382.65|380.65|382.65|380.65|382.59|380.59|5
1722076640000|2024-07-27 10:37:20|382.7|380.7|382.71|380.71|382.71|380.71|382.7|380.7|2
1722076650000|2024-07-27 10:37:30|382.72|380.72|382.75|380.75|382.75|380.75|382.72|380.72|2
1722076660000|2024-07-27 10:37:40|382.73|380.73|382.81|380.81|382.81|380.81|382.67|380.67|10
1722076670000|2024-07-27 10:37:50|382.82|380.82|382.82|380.82|382.82|380.82|382.82|380.82|1
1722076680000|2024-07-27 10:38:00|382.8|380.8|382.75|380.75|382.82|380.82|382.75|380.75|6
1722076690000|2024-07-27 10:38:10|382.73|380.73|382.7|380.7|382.73|380.73|382.68|380.68|5
1722076700000|2024-07-27 10:38:20|382.73|380.73|382.76|380.76|382.77|380.77|382.73|380.73|4
1722076740000|2024-07-27 10:39:00|382.81|380.81|382.81|380.81|382.81|380.81|382.81|380.81|1
1722076750000|2024-07-27 10:39:10|382.84|380.84|382.92|380.92|382.92|380.92|382.84|380.84|3
1722076760000|2024-07-27 10:39:20|382.94|380.94|382.94|380.94|382.94|380.94|382.94|380.94|1
1722076780000|2024-07-27 10:39:40|382.88|380.88|382.83|380.83|382.88|380.88|382.83|380.83|3
1722076790000|2024-07-27 10:39:50|382.77|380.77|382.76|380.76|382.78|380.78|382.74|380.74|4
1722076800000|2024-07-27 10:40:00|382.73|380.73|382.6|380.6|382.73|380.73|382.58|380.58|9
1722076810000|2024-07-27 10:40:10|382.62|380.62|382.64|380.64|382.67|380.67|382.61|380.61|12
1722076820000|2024-07-27 10:40:20|382.59|380.59|382.62|380.62|382.63|380.63|382.56|380.56|9
1722076830000|2024-07-27 10:40:30|382.6|380.6|382.6|380.6|382.65|380.65|382.59|380.59|15
1722076840000|2024-07-27 10:40:40|382.61|380.61|382.64|380.64|382.64|380.64|382.6|380.6|5
1722076850000|2024-07-27 10:40:50|382.6|380.6|382.52|380.52|382.6|380.6|382.51|380.51|12
1722076860000|2024-07-27 10:41:00|382.55|380.55|382.6|380.6|382.6|380.6|382.5|380.5|14
1722076870000|2024-07-27 10:41:10|382.63|380.63|382.63|380.63|382.67|380.67|382.63|380.63|9
1722076880000|2024-07-27 10:41:20|382.62|380.62|382.52|380.52|382.62|380.62|382.52|380.52|12
1722076890000|2024-07-27 10:41:30|382.53|380.53|382.53|380.53|382.54|380.54|382.52|380.52|13
1722076900000|2024-07-27 10:41:40|382.54|380.54|382.56|380.56|382.57|380.57|382.54|380.54|5
1722076910000|2024-07-27 10:41:50|382.55|380.55|382.49|380.49|382.57|380.57|382.45|380.45|16
1722076920000|2024-07-27 10:42:00|382.5|380.5|382.48|380.48|382.55|380.55|382.47|380.47|22
1722076930000|2024-07-27 10:42:10|382.5|380.5|382.51|380.51|382.53|380.53|382.5|380.5|12
1722076940000|2024-07-27 10:42:20|382.5|380.5|382.4|380.4|382.5|380.5|382.34|380.34|19
1722076950000|2024-07-27 10:42:30|382.41|380.41|382.61|380.61|382.61|380.61|382.41|380.41|10
1722076960000|2024-07-27 10:42:40|382.6|380.6|382.58|380.58|382.63|380.63|382.57|380.57|16
1722076970000|2024-07-27 10:42:50|382.59|380.59|382.57|380.57|382.6|380.6|382.57|380.57|9
1722076980000|2024-07-27 10:43:00|382.55|380.55|382.62|380.62|382.62|380.62|382.54|380.54|11
1722076990000|2024-07-27 10:43:10|382.59|380.59|382.67|380.67|382.67|380.67|382.57|380.57|11
1722077000000|2024-07-27 10:43:20|382.64|380.64|382.58|380.58|382.64|380.64|382.54|380.54|25
1722077010000|2024-07-27 10:43:30|382.59|380.59|382.59|380.59|382.61|380.61|382.57|380.57|15
1722077020000|2024-07-27 10:43:40|382.6|380.6|382.54|380.54|382.63|380.63|382.54|380.54|7
1722077030000|2024-07-27 10:43:50|382.53|380.53|382.58|380.58|382.61|380.61|382.53|380.53|13
1722077040000|2024-07-27 10:44:00|382.57|380.57|382.56|380.56|382.61|380.61|382.49|380.49|20
1722077050000|2024-07-27 10:44:10|382.53|380.53|382.58|380.58|382.63|380.63|382.53|380.53|16
1722077060000|2024-07-27 10:44:20|382.59|380.59|382.56|380.56|382.59|380.59|382.53|380.53|16
1722077070000|2024-07-27 10:44:30|382.59|380.59|382.58|380.58|382.61|380.61|382.54|380.54|12
1722077080000|2024-07-27 10:44:40|382.57|380.57|382.57|380.57|382.59|380.59|382.56|380.56|6
1722077090000|2024-07-27 10:44:50|382.56|380.56|382.57|380.57|382.6|380.6|382.56|380.56|10
1722077100000|2024-07-27 10:45:00|382.56|380.56|382.5|380.5|382.56|380.56|382.47|380.47|12
1722077110000|2024-07-27 10:45:10|382.51|380.51|382.57|380.57|382.57|380.57|382.5|380.5|14
1722077120000|2024-07-27 10:45:20|382.58|380.58|382.58|380.58|382.59|380.59|382.58|380.58|3
1722077130000|2024-07-27 10:45:30|382.5|380.5|382.57|380.57|382.57|380.57|382.5|380.5|9
1722077140000|2024-07-27 10:45:40|382.58|380.58|382.48|380.48|382.58|380.58|382.42|380.42|14
1722077150000|2024-07-27 10:45:50|382.49|380.49|382.57|380.57|382.57|380.57|382.48|380.48|16
1722077160000|2024-07-27 10:46:00|382.55|380.55|382.6|380.6|382.6|380.6|382.55|380.55|3
1722077170000|2024-07-27 10:46:10|382.57|380.57|382.53|380.53|382.58|380.58|382.51|380.51|19
1722077180000|2024-07-27 10:46:20|382.54|380.54|382.46|380.46|382.54|380.54|382.45|380.45|18
1722077190000|2024-07-27 10:46:30|382.47|380.47|382.55|380.55|382.55|380.55|382.47|380.47|15
1722077200000|2024-07-27 10:46:40|382.54|380.54|382.51|380.51|382.59|380.59|382.48|380.48|13
1722077210000|2024-07-27 10:46:50|382.53|380.53|382.52|380.52|382.53|380.53|382.51|380.51|11
1722077220000|2024-07-27 10:47:00|382.53|380.53|382.51|380.51|382.56|380.56|382.48|380.48|18
1722077230000|2024-07-27 10:47:10|382.52|380.52|382.57|380.57|382.58|380.58|382.5|380.5|15
1722077240000|2024-07-27 10:47:20|382.56|380.56|382.62|380.62|382.62|380.62|382.55|380.55|13
1722077250000|2024-07-27 10:47:30|382.6|380.6|382.57|380.57|382.62|380.62|382.57|380.57|8
1722077260000|2024-07-27 10:47:40|382.58|380.58|382.63|380.63|382.63|380.63|382.58|380.58|10
1722077270000|2024-07-27 10:47:50|382.6|380.6|382.54|380.54|382.62|380.62|382.54|380.54|17
1722077280000|2024-07-27 10:48:00|382.57|380.57|382.53|380.53|382.57|380.57|382.53|380.53|9
1722077290000|2024-07-27 10:48:10|382.54|380.54|382.61|380.61|382.61|380.61|382.47|380.47|15
1722077300000|2024-07-27 10:48:20|382.62|380.62|382.6|380.6|382.62|380.62|382.6|380.6|5
1722077310000|2024-07-27 10:48:30|382.61|380.61|382.52|380.52|382.63|380.63|382.52|380.52|14
1722077320000|2024-07-27 10:48:40|382.51|380.51|382.58|380.58|382.6|380.6|382.5|380.5|13
1722077330000|2024-07-27 10:48:50|382.57|380.57|382.53|380.53|382.59|380.59|382.52|380.52|15
1722077340000|2024-07-27 10:49:00|382.52|380.52|382.56|380.56|382.56|380.56|382.52|380.52|8
1722077350000|2024-07-27 10:49:10|382.54|380.54|382.58|380.58|382.63|380.63|382.54|380.54|12
1722077360000|2024-07-27 10:49:20|382.57|380.57|382.56|380.56|382.57|380.57|382.54|380.54|10
1722077370000|2024-07-27 10:49:30|382.57|380.57|382.59|380.59|382.63|380.63|382.57|380.57|11
1722077380000|2024-07-27 10:49:40|382.6|380.6|382.6|380.6|382.61|380.61|382.6|380.6|3
1722077390000|2024-07-27 10:49:50|382.64|380.64|382.65|380.65|382.65|380.65|382.6|380.6|7
1722077400000|2024-07-27 10:50:00|382.63|380.63|382.71|380.71|382.73|380.73|382.63|380.63|13
1722077410000|2024-07-27 10:50:10|382.72|380.72|382.87|380.87|382.94|380.94|382.72|380.72|22
1722077420000|2024-07-27 10:50:20|382.88|380.88|382.85|380.85|382.88|380.88|382.84|380.84|11
1722077430000|2024-07-27 10:50:30|382.86|380.86|382.9|380.9|382.93|380.93|382.86|380.86|10
1722077440000|2024-07-27 10:50:40|382.89|380.89|382.92|380.92|382.93|380.93|382.89|380.89|10
1722077450000|2024-07-27 10:50:50|382.93|380.93|382.91|380.91|382.93|380.93|382.9|380.9|8
1722077460000|2024-07-27 10:51:00|382.89|380.89|382.88|380.88|382.89|380.89|382.87|380.87|6
1722077470000|2024-07-27 10:51:10|382.9|380.9|382.9|380.9|382.96|380.96|382.9|380.9|14
1722077480000|2024-07-27 10:51:20|382.89|380.89|382.87|380.87|382.89|380.89|382.87|380.87|5
1722077490000|2024-07-27 10:51:30|382.83|380.83|382.83|380.83|382.83|380.83|382.83|380.83|1
1722077500000|2024-07-27 10:51:40|382.82|380.82|382.85|380.85|382.85|380.85|382.81|380.81|9
1722077510000|2024-07-27 10:51:50|382.86|380.86|382.89|380.89|382.89|380.89|382.83|380.83|13
1722077520000|2024-07-27 10:52:00|382.9|380.9|382.87|380.87|382.9|380.9|382.84|380.84|11
1722077530000|2024-07-27 10:52:10|382.86|380.86|382.84|380.84|382.88|380.88|382.83|380.83|9
1722077540000|2024-07-27 10:52:20|382.86|380.86|382.89|380.89|382.92|380.92|382.85|380.85|9
1722077550000|2024-07-27 10:52:30|382.9|380.9|382.91|380.91|382.95|380.95|382.87|380.87|16
1722077560000|2024-07-27 10:52:40|382.95|380.95|382.92|380.92|382.95|380.95|382.91|380.91|5
1722077580000|2024-07-27 10:53:00|382.95|380.95|382.95|380.95|382.95|380.95|382.95|380.95|1
1722077590000|2024-07-27 10:53:10|382.97|380.97|382.99|380.99|382.99|380.99|382.97|380.97|2
1722077600000|2024-07-27 10:53:20|382.95|380.95|382.96|380.96|382.97|380.97|382.91|380.91|9
1722077610000|2024-07-27 10:53:30|382.98|380.98|383.06|381.06|383.07|381.07|382.98|380.98|8
1722077620000|2024-07-27 10:53:40|383.05|381.05|383.02|381.02|383.05|381.05|383.01|381.01|5
1722077630000|2024-07-27 10:53:50|383.03|381.03|383.04|381.04|383.04|381.04|383.03|381.03|2
1722077640000|2024-07-27 10:54:00|383.05|381.05|383.19|381.19|383.19|381.19|383.05|381.05|10
1722077650000|2024-07-27 10:54:10|383.21|381.21|383.25|381.25|383.26|381.26|383.19|381.19|11
1722077660000|2024-07-27 10:54:20|383.23|381.23|383.26|381.26|383.3|381.3|383.23|381.23|9
1722077670000|2024-07-27 10:54:30|383.27|381.27|383.31|381.31|383.31|381.31|383.27|381.27|7
1722077680000|2024-07-27 10:54:40|383.32|381.32|383.29|381.29|383.32|381.32|383.29|381.29|3
1722077690000|2024-07-27 10:54:50|383.28|381.28|383.19|381.19|383.28|381.28|383.17|381.17|11
1722077700000|2024-07-27 10:55:00|383.21|381.21|383.22|381.22|383.24|381.24|383.21|381.21|9
1722077710000|2024-07-27 10:55:10|383.23|381.23|383.31|381.31|383.31|381.31|383.2|381.2|9
1722077720000|2024-07-27 10:55:20|383.29|381.29|383.33|381.33|383.33|381.33|383.28|381.28|7
1722077730000|2024-07-27 10:55:30|383.34|381.34|383.32|381.32|383.42|381.42|383.3|381.3|18
1722077740000|2024-07-27 10:55:40|383.31|381.31|383.31|381.31|383.31|381.31|383.3|381.3|5
1722077750000|2024-07-27 10:55:50|383.3|381.3|383.25|381.25|383.3|381.3|383.25|381.25|6
1722077760000|2024-07-27 10:56:00|383.26|381.26|383.29|381.29|383.29|381.29|383.26|381.26|5
1722077770000|2024-07-27 10:56:10|383.3|381.3|383.29|381.29|383.32|381.32|383.29|381.29|7
1722077780000|2024-07-27 10:56:20|383.3|381.3|383.29|381.29|383.32|381.32|383.29|381.29|8
1722077790000|2024-07-27 10:56:30|383.31|381.31|383.35|381.35|383.36|381.36|383.31|381.31|10
1722077800000|2024-07-27 10:56:40|383.37|381.37|383.38|381.38|383.38|381.38|383.34|381.34|6
1722077810000|2024-07-27 10:56:50|383.4|381.4|383.42|381.42|383.44|381.44|383.4|381.4|8
1722077820000|2024-07-27 10:57:00|383.43|381.43|383.59|381.59|383.59|381.59|383.41|381.41|16
1722077830000|2024-07-27 10:57:10|383.61|381.61|383.63|381.63|383.63|381.63|383.6|381.6|9
1722077840000|2024-07-27 10:57:20|383.64|381.64|383.62|381.62|383.66|381.66|383.62|381.62|6
1722077850000|2024-07-27 10:57:30|383.66|381.66|383.66|381.66|383.67|381.67|383.65|381.65|5
1722077860000|2024-07-27 10:57:40|383.65|381.65|383.59|381.59|383.65|381.65|383.54|381.54|10
1722077870000|2024-07-27 10:57:50|383.58|381.58|383.54|381.54|383.59|381.59|383.54|381.54|8
1722077880000|2024-07-27 10:58:00|383.53|381.53|383.46|381.46|383.53|381.53|383.45|381.45|8
1722077890000|2024-07-27 10:58:10|383.45|381.45|383.41|381.41|383.45|381.45|383.37|381.37|10
1722077900000|2024-07-27 10:58:20|383.42|381.42|383.42|381.42|383.43|381.43|383.39|381.39|11
1722077910000|2024-07-27 10:58:30|383.41|381.41|383.39|381.39|383.41|381.41|383.39|381.39|2
1722077920000|2024-07-27 10:58:40|383.4|381.4|383.43|381.43|383.43|381.43|383.4|381.4|3
1722077930000|2024-07-27 10:58:50|383.46|381.46|383.45|381.45|383.51|381.51|383.42|381.42|10
1722077940000|2024-07-27 10:59:00|383.46|381.46|383.44|381.44|383.46|381.46|383.43|381.43|12
1722077950000|2024-07-27 10:59:10|383.43|381.43|383.42|381.42|383.48|381.48|383.42|381.42|19
1722077960000|2024-07-27 10:59:20|383.43|381.43|383.46|381.46|383.47|381.47|383.42|381.42|8
1722077970000|2024-07-27 10:59:30|383.47|381.47|383.48|381.48|383.51|381.51|383.46|381.46|14
1722077980000|2024-07-27 10:59:40|383.47|381.47|383.51|381.51|383.51|381.51|383.47|381.47|13
1722077990000|2024-07-27 10:59:50|383.49|381.49|383.48|381.48|383.49|381.49|383.48|381.48|2
1722078000000|2024-07-27 11:00:00|383.47|381.47|383.42|381.42|383.47|381.47|383.36|381.36|16
1722078010000|2024-07-27 11:00:10|383.36|381.36|383.55|381.55|383.56|381.56|383.36|381.36|19
1722078020000|2024-07-27 11:00:20|383.54|381.54|383.57|381.57|383.57|381.57|383.52|381.52|13
1722078030000|2024-07-27 11:00:30|383.56|381.56|383.56|381.56|383.57|381.57|383.55|381.55|6
1722078040000|2024-07-27 11:00:40|383.55|381.55|383.51|381.51|383.55|381.55|383.47|381.47|14
1722078050000|2024-07-27 11:00:50|383.5|381.5|383.49|381.49|383.5|381.5|383.49|381.49|2
1722078060000|2024-07-27 11:01:00|383.48|381.48|383.4|381.4|383.48|381.48|383.29|381.29|23
1722078070000|2024-07-27 11:01:10|383.41|381.41|383.42|381.42|383.44|381.44|383.36|381.36|14
1722078080000|2024-07-27 11:01:20|383.43|381.43|383.37|381.37|383.44|381.44|383.35|381.35|16
1722078090000|2024-07-27 11:01:30|383.36|381.36|383.31|381.31|383.38|381.38|383.31|381.31|14
1722078100000|2024-07-27 11:01:40|383.34|381.34|383.27|381.27|383.34|381.34|383.27|381.27|15
1722078110000|2024-07-27 11:01:50|383.28|381.28|383.34|381.34|383.34|381.34|383.26|381.26|12
1722078120000|2024-07-27 11:02:00|383.33|381.33|383.23|381.23|383.33|381.33|383.23|381.23|11
1722078130000|2024-07-27 11:02:10|383.22|381.22|383.25|381.25|383.26|381.26|383.22|381.22|9
1722078140000|2024-07-27 11:02:20|383.26|381.26|383.26|381.26|383.26|381.26|383.26|381.26|1
1722078150000|2024-07-27 11:02:30|383.25|381.25|383.22|381.22|383.25|381.25|383.16|381.16|11
1722078160000|2024-07-27 11:02:40|383.23|381.23|383.17|381.17|383.24|381.24|383.16|381.16|19
1722078170000|2024-07-27 11:02:50|383.18|381.18|383.22|381.22|383.23|381.23|383.17|381.17|5
1722078180000|2024-07-27 11:03:00|383.23|381.23|383.14|381.14|383.23|381.23|383.14|381.14|17
1722078190000|2024-07-27 11:03:10|383.16|381.16|383.14|381.14|383.16|381.16|383.14|381.14|11
1722078200000|2024-07-27 11:03:20|383.15|381.15|383.24|381.24|383.24|381.24|383.15|381.15|14
1722078210000|2024-07-27 11:03:30|383.25|381.25|383.26|381.26|383.27|381.27|383.25|381.25|8
1722078220000|2024-07-27 11:03:40|383.25|381.25|383.33|381.33|383.35|381.35|383.25|381.25|7
1722078230000|2024-07-27 11:03:50|383.34|381.34|383.34|381.34|383.34|381.34|383.33|381.33|5
1722078240000|2024-07-27 11:04:00|383.27|381.27|383.22|381.22|383.27|381.27|383.2|381.2|10
1722078250000|2024-07-27 11:04:10|383.23|381.23|383.22|381.22|383.23|381.23|383.21|381.21|8
1722078260000|2024-07-27 11:04:20|383.21|381.21|383.21|381.21|383.22|381.22|383.21|381.21|3
1722078270000|2024-07-27 11:04:30|383.22|381.22|383.28|381.28|383.28|381.28|383.21|381.21|12
1722078280000|2024-07-27 11:04:40|383.29|381.29|383.42|381.42|383.42|381.42|383.29|381.29|8
1722078290000|2024-07-27 11:04:50|383.45|381.45|383.43|381.43|383.45|381.45|383.43|381.43|6
1722078300000|2024-07-27 11:05:00|383.42|381.42|383.44|381.44|383.44|381.44|383.42|381.42|2
1722078310000|2024-07-27 11:05:10|383.43|381.43|383.42|381.42|383.44|381.44|383.36|381.36|15
1722078320000|2024-07-27 11:05:20|383.43|381.43|383.4|381.4|383.46|381.46|383.38|381.38|9
1722078330000|2024-07-27 11:05:30|383.41|381.41|383.41|381.41|383.41|381.41|383.41|381.41|1
1722078340000|2024-07-27 11:05:40|383.42|381.42|383.4|381.4|383.43|381.43|383.4|381.4|7
1722078350000|2024-07-27 11:05:50|383.41|381.41|383.31|381.31|383.41|381.41|383.31|381.31|4
1722078360000|2024-07-27 11:06:00|383.29|381.29|383.18|381.18|383.32|381.32|383.16|381.16|13
1722078370000|2024-07-27 11:06:10|383.17|381.17|383.1|381.1|383.18|381.18|383.08|381.08|12
1722078380000|2024-07-27 11:06:20|383.11|381.11|383.07|381.07|383.13|381.13|383.06|381.06|9
1722078390000|2024-07-27 11:06:30|383.06|381.06|382.97|380.97|383.07|381.07|382.97|380.97|14
1722078400000|2024-07-27 11:06:40|382.98|380.98|382.95|380.95|382.98|380.98|382.95|380.95|12
1722078410000|2024-07-27 11:06:50|382.94|380.94|382.89|380.89|382.96|380.96|382.89|380.89|4
1722078420000|2024-07-27 11:07:00|382.88|380.88|382.87|380.87|382.9|380.9|382.86|380.86|14
1722078430000|2024-07-27 11:07:10|382.88|380.88|382.88|380.88|382.88|380.88|382.86|380.86|9
1722078440000|2024-07-27 11:07:20|382.87|380.87|382.86|380.86|382.88|380.88|382.86|380.86|8
1722078450000|2024-07-27 11:07:30|382.87|380.87|382.83|380.83|382.87|380.87|382.78|380.78|8
1722078460000|2024-07-27 11:07:40|382.84|380.84|382.95|380.95|383|381|382.84|380.84|16
1722078470000|2024-07-27 11:07:50|382.96|380.96|383.05|381.05|383.05|381.05|382.92|380.92|17
1722078480000|2024-07-27 11:08:00|383.08|381.08|383.1|381.1|383.15|381.15|383.06|381.06|17
1722078490000|2024-07-27 11:08:10|383.09|381.09|382.99|380.99|383.1|381.1|382.98|380.98|12
1722078500000|2024-07-27 11:08:20|382.98|380.98|382.88|380.88|382.98|380.98|382.88|380.88|12
1722078510000|2024-07-27 11:08:30|382.89|380.89|382.88|380.88|382.9|380.9|382.84|380.84|17
1722078520000|2024-07-27 11:08:40|382.87|380.87|382.86|380.86|382.88|380.88|382.83|380.83|23
1722078530000|2024-07-27 11:08:50|382.85|380.85|382.85|380.85|382.86|380.86|382.84|380.84|9
1722078540000|2024-07-27 11:09:00|382.84|380.84|382.65|380.65|382.84|380.84|382.64|380.64|20
1722078550000|2024-07-27 11:09:10|382.68|380.68|382.72|380.72|382.72|380.72|382.68|380.68|15
1722078560000|2024-07-27 11:09:20|382.7|380.7|382.71|380.71|382.72|380.72|382.68|380.68|19
1722078570000|2024-07-27 11:09:30|382.7|380.7|382.68|380.68|382.71|380.71|382.68|380.68|23
1722078580000|2024-07-27 11:09:40|382.69|380.69|382.73|380.73|382.76|380.76|382.68|380.68|13
1722078590000|2024-07-27 11:09:50|382.72|380.72|382.75|380.75|382.77|380.77|382.7|380.7|7
1722078600000|2024-07-27 11:10:00|382.74|380.74|382.75|380.75|382.76|380.76|382.72|380.72|14
1722078610000|2024-07-27 11:10:10|382.74|380.74|382.69|380.69|382.76|380.76|382.69|380.69|16
1722078620000|2024-07-27 11:10:20|382.7|380.7|382.62|380.62|382.7|380.7|382.58|380.58|18
1722078630000|2024-07-27 11:10:30|382.63|380.63|382.66|380.66|382.67|380.67|382.63|380.63|6
1722078640000|2024-07-27 11:10:40|382.67|380.67|382.68|380.68|382.68|380.68|382.66|380.66|10
1722078650000|2024-07-27 11:10:50|382.67|380.67|382.61|380.61|382.68|380.68|382.6|380.6|11
1722078660000|2024-07-27 11:11:00|382.62|380.62|382.5|380.5|382.66|380.66|382.45|380.45|18
1722078670000|2024-07-27 11:11:10|382.49|380.49|382.53|380.53|382.54|380.54|382.48|380.48|8
1722078680000|2024-07-27 11:11:20|382.54|380.54|382.59|380.59|382.61|380.61|382.54|380.54|11
1722078690000|2024-07-27 11:11:30|382.6|380.6|382.52|380.52|382.6|380.6|382.51|380.51|19
1722078700000|2024-07-27 11:11:40|382.53|380.53|382.44|380.44|382.54|380.54|382.42|380.42|14
1722078710000|2024-07-27 11:11:50|382.43|380.43|382.45|380.45|382.45|380.45|382.42|380.42|19
1722078720000|2024-07-27 11:12:00|382.44|380.44|382.59|380.59|382.59|380.59|382.43|380.43|20
1722078730000|2024-07-27 11:12:10|382.62|380.62|382.54|380.54|382.62|380.62|382.54|380.54|19
1722078740000|2024-07-27 11:12:20|382.55|380.55|382.52|380.52|382.55|380.55|382.49|380.49|13
1722078750000|2024-07-27 11:12:30|382.51|380.51|382.48|380.48|382.51|380.51|382.43|380.43|20
1722078760000|2024-07-27 11:12:40|382.49|380.49|382.45|380.45|382.5|380.5|382.45|380.45|9
1722078770000|2024-07-27 11:12:50|382.44|380.44|382.38|380.38|382.44|380.44|382.35|380.35|18
1722078780000|2024-07-27 11:13:00|382.39|380.39|382.42|380.42|382.43|380.43|382.35|380.35|17
1722078790000|2024-07-27 11:13:10|382.43|380.43|382.49|380.49|382.51|380.51|382.43|380.43|9
1722078800000|2024-07-27 11:13:20|382.5|380.5|382.48|380.48|382.5|380.5|382.45|380.45|14
1722078810000|2024-07-27 11:13:30|382.47|380.47|382.49|380.49|382.53|380.53|382.47|380.47|10
1722078820000|2024-07-27 11:13:40|382.5|380.5|382.51|380.51|382.52|380.52|382.5|380.5|6
1722078830000|2024-07-27 11:13:50|382.61|380.61|382.61|380.61|382.61|380.61|382.59|380.59|7
1722078840000|2024-07-27 11:14:00|382.6|380.6|382.55|380.55|382.6|380.6|382.54|380.54|10
1722078850000|2024-07-27 11:14:10|382.56|380.56|382.56|380.56|382.57|380.57|382.55|380.55|11
1722078860000|2024-07-27 11:14:20|382.57|380.57|382.55|380.55|382.57|380.57|382.54|380.54|11
1722078870000|2024-07-27 11:14:30|382.56|380.56|382.47|380.47|382.56|380.56|382.44|380.44|13
1722078880000|2024-07-27 11:14:40|382.49|380.49|382.56|380.56|382.56|380.56|382.49|380.49|11
1722078890000|2024-07-27 11:14:50|382.55|380.55|382.58|380.58|382.58|380.58|382.55|380.55|6
1722078900000|2024-07-27 11:15:00|382.59|380.59|382.66|380.66|382.7|380.7|382.59|380.59|21
1722078910000|2024-07-27 11:15:10|382.67|380.67|382.69|380.69|382.69|380.69|382.66|380.66|9
1722078920000|2024-07-27 11:15:20|382.71|380.71|382.9|380.9|382.92|380.92|382.71|380.71|24
1722078930000|2024-07-27 11:15:30|382.91|380.91|382.89|380.89|382.92|380.92|382.87|380.87|18
1722078940000|2024-07-27 11:15:40|382.9|380.9|382.88|380.88|382.94|380.94|382.86|380.86|18
1722078950000|2024-07-27 11:15:50|382.91|380.91|382.87|380.87|382.93|380.93|382.87|380.87|9
1722078960000|2024-07-27 11:16:00|382.86|380.86|382.63|380.63|382.88|380.88|382.63|380.63|18
1722078970000|2024-07-27 11:16:10|382.62|380.62|382.7|380.7|382.71|380.71|382.53|380.53|23
1722078980000|2024-07-27 11:16:20|382.71|380.71|382.72|380.72|382.72|380.72|382.68|380.68|17
1722078990000|2024-07-27 11:16:30|382.73|380.73|382.61|380.61|382.73|380.73|382.58|380.58|14
1722079000000|2024-07-27 11:16:40|382.6|380.6|382.56|380.56|382.6|380.6|382.54|380.54|7
1722079010000|2024-07-27 11:16:50|382.57|380.57|382.51|380.51|382.57|380.57|382.51|380.51|8
1722079020000|2024-07-27 11:17:00|382.52|380.52|382.34|380.34|382.52|380.52|382.34|380.34|15
1722079030000|2024-07-27 11:17:10|382.45|380.45|382.38|380.38|382.48|380.48|382.37|380.37|18
1722079040000|2024-07-27 11:17:20|382.39|380.39|382.41|380.41|382.42|380.42|382.37|380.37|13
1722079050000|2024-07-27 11:17:30|382.4|380.4|382.38|380.38|382.44|380.44|382.37|380.37|11
1722079060000|2024-07-27 11:17:40|382.39|380.39|382.41|380.41|382.41|380.41|382.34|380.34|19
1722079070000|2024-07-27 11:17:50|382.4|380.4|382.35|380.35|382.4|380.4|382.35|380.35|17
1722079080000|2024-07-27 11:18:00|382.38|380.38|382.51|380.51|382.51|380.51|382.37|380.37|16
1722079090000|2024-07-27 11:18:10|382.5|380.5|382.62|380.62|382.65|380.65|382.43|380.43|27
1722079100000|2024-07-27 11:18:20|382.61|380.61|382.57|380.57|382.61|380.61|382.52|380.52|17
1722079110000|2024-07-27 11:18:30|382.58|380.58|382.59|380.59|382.62|380.62|382.57|380.57|15
1722079120000|2024-07-27 11:18:40|382.6|380.6|382.6|380.6|382.6|380.6|382.55|380.55|22
1722079130000|2024-07-27 11:18:50|382.59|380.59|382.73|380.73|382.73|380.73|382.57|380.57|11
1722079140000|2024-07-27 11:19:00|382.74|380.74|382.87|380.87|382.87|380.87|382.73|380.73|13
1722079150000|2024-07-27 11:19:10|382.86|380.86|382.83|380.83|382.87|380.87|382.81|380.81|19
1722079160000|2024-07-27 11:19:20|382.86|380.86|382.84|380.84|382.86|380.86|382.84|380.84|5
1722079170000|2024-07-27 11:19:30|382.85|380.85|382.76|380.76|382.85|380.85|382.76|380.76|5
1722079180000|2024-07-27 11:19:40|382.78|380.78|382.67|380.67|382.78|380.78|382.67|380.67|8
1722079190000|2024-07-27 11:19:50|382.7|380.7|382.71|380.71|382.72|380.72|382.63|380.63|14
1722079200000|2024-07-27 11:20:00|382.74|380.74|382.6|380.6|382.75|380.75|382.6|380.6|17
1722079210000|2024-07-27 11:20:10|382.59|380.59|382.54|380.54|382.63|380.63|382.51|380.51|22
1722079220000|2024-07-27 11:20:20|382.53|380.53|382.45|380.45|382.6|380.6|382.45|380.45|19
1722079230000|2024-07-27 11:20:30|382.46|380.46|382.38|380.38|382.49|380.49|382.34|380.34|19
1722079240000|2024-07-27 11:20:40|382.37|380.37|382.45|380.45|382.46|380.46|382.34|380.34|14
1722079250000|2024-07-27 11:20:50|382.46|380.46|382.48|380.48|382.51|380.51|382.45|380.45|14
1722079260000|2024-07-27 11:21:00|382.47|380.47|382.35|380.35|382.5|380.5|382.35|380.35|22
1722079270000|2024-07-27 11:21:10|382.34|380.34|382.37|380.37|382.43|380.43|382.34|380.34|20
1722079280000|2024-07-27 11:21:20|382.36|380.36|382.4|380.4|382.4|380.4|382.36|380.36|17
1722079290000|2024-07-27 11:21:30|382.39|380.39|382.38|380.38|382.43|380.43|382.38|380.38|14
1722079300000|2024-07-27 11:21:40|382.34|380.34|382.45|380.45|382.45|380.45|382.34|380.34|21
1722079310000|2024-07-27 11:21:50|382.44|380.44|382.37|380.37|382.45|380.45|382.37|380.37|16
1722079320000|2024-07-27 11:22:00|382.39|380.39|382.32|380.32|382.39|380.39|382.26|380.26|15
1722079340000|2024-07-27 11:22:20|382.35|380.35|382.31|380.31|382.35|380.35|382.31|380.31|6
1722079350000|2024-07-27 11:22:30|382.28|380.28|382.22|380.22|382.28|380.28|382.21|380.21|9
1722079360000|2024-07-27 11:22:40|382.24|380.24|382.28|380.28|382.29|380.29|382.22|380.22|19
1722079370000|2024-07-27 11:22:50|382.27|380.27|382.34|380.34|382.38|380.38|382.27|380.27|19
1722079380000|2024-07-27 11:23:00|382.31|380.31|382.26|380.26|382.34|380.34|382.26|380.26|17
1722079390000|2024-07-27 11:23:10|382.27|380.27|382.28|380.28|382.3|380.3|382.23|380.23|15
1722079400000|2024-07-27 11:23:20|382.29|380.29|382.39|380.39|382.4|380.4|382.29|380.29|16
1722079410000|2024-07-27 11:23:30|382.4|380.4|382.39|380.39|382.41|380.41|382.39|380.39|6
1722079420000|2024-07-27 11:23:40|382.36|380.36|382.26|380.26|382.36|380.36|382.26|380.26|12
1722079430000|2024-07-27 11:23:50|382.27|380.27|382.32|380.32|382.34|380.34|382.26|380.26|9
1722079440000|2024-07-27 11:24:00|382.31|380.31|382.28|380.28|382.33|380.33|382.27|380.27|8
1722079450000|2024-07-27 11:24:10|382.27|380.27|382.22|380.22|382.27|380.27|382.21|380.21|8
1722079460000|2024-07-27 11:24:20|382.2|380.2|382.22|380.22|382.24|380.24|382.2|380.2|10
1722079470000|2024-07-27 11:24:30|382.23|380.23|382.2|380.2|382.23|380.23|382.15|380.15|10
1722079480000|2024-07-27 11:24:40|382.19|380.19|382.19|380.19|382.2|380.2|382.16|380.16|12
1722079490000|2024-07-27 11:24:50|382.2|380.2|382.23|380.23|382.23|380.23|382.17|380.17|12
1722079500000|2024-07-27 11:25:00|382.26|380.26|382.13|380.13|382.3|380.3|382.07|380.07|21
1722079510000|2024-07-27 11:25:10|382.12|380.12|382.2|380.2|382.2|380.2|382.1|380.1|19
1722079520000|2024-07-27 11:25:20|382.17|380.17|382.2|380.2|382.2|380.2|382.15|380.15|13
1722079530000|2024-07-27 11:25:30|382.23|380.23|382.25|380.25|382.25|380.25|382.22|380.22|7
1722079540000|2024-07-27 11:25:40|382.26|380.26|382.27|380.27|382.27|380.27|382.26|380.26|2
1722079550000|2024-07-27 11:25:50|382.3|380.3|382.34|380.34|382.34|380.34|382.28|380.28|10
1722079560000|2024-07-27 11:26:00|382.31|380.31|382.34|380.34|382.34|380.34|382.29|380.29|17
1722079570000|2024-07-27 11:26:10|382.33|380.33|382.36|380.36|382.36|380.36|382.3|380.3|15
1722079580000|2024-07-27 11:26:20|382.37|380.37|382.45|380.45|382.46|380.46|382.37|380.37|5
1722079590000|2024-07-27 11:26:30|382.44|380.44|382.47|380.47|382.5|380.5|382.44|380.44|13
1722079600000|2024-07-27 11:26:40|382.46|380.46|382.51|380.51|382.51|380.51|382.45|380.45|5
1722079610000|2024-07-27 11:26:50|382.55|380.55|382.35|380.35|382.57|380.57|382.34|380.34|21
1722079620000|2024-07-27 11:27:00|382.36|380.36|382.34|380.34|382.38|380.38|382.33|380.33|18
1722079630000|2024-07-27 11:27:10|382.38|380.38|382.38|380.38|382.38|380.38|382.34|380.34|3
1722079640000|2024-07-27 11:27:20|382.39|380.39|382.41|380.41|382.41|380.41|382.37|380.37|8
1722079650000|2024-07-27 11:27:30|382.38|380.38|382.41|380.41|382.41|380.41|382.34|380.34|9
1722079660000|2024-07-27 11:27:40|382.42|380.42|382.45|380.45|382.45|380.45|382.42|380.42|3
1722079670000|2024-07-27 11:27:50|382.38|380.38|382.37|380.37|382.41|380.41|382.37|380.37|8
1722079680000|2024-07-27 11:28:00|382.36|380.36|382.35|380.35|382.38|380.38|382.33|380.33|14
1722079690000|2024-07-27 11:28:10|382.36|380.36|382.43|380.43|382.43|380.43|382.35|380.35|13
1722079700000|2024-07-27 11:28:20|382.44|380.44|382.41|380.41|382.44|380.44|382.4|380.4|7
1722079710000|2024-07-27 11:28:30|382.42|380.42|382.37|380.37|382.45|380.45|382.36|380.36|10
1722079720000|2024-07-27 11:28:40|382.4|380.4|382.36|380.36|382.4|380.4|382.34|380.34|13
1722079730000|2024-07-27 11:28:50|382.34|380.34|382.34|380.34|382.35|380.35|382.33|380.33|5
1722079740000|2024-07-27 11:29:00|382.33|380.33|382.43|380.43|382.43|380.43|382.33|380.33|10
1722079750000|2024-07-27 11:29:10|382.39|380.39|382.41|380.41|382.41|380.41|382.35|380.35|9
1722079760000|2024-07-27 11:29:20|382.37|380.37|382.35|380.35|382.39|380.39|382.34|380.34|9
1722079770000|2024-07-27 11:29:30|382.38|380.38|382.34|380.34|382.39|380.39|382.34|380.34|11
1722079780000|2024-07-27 11:29:40|382.36|380.36|382.36|380.36|382.37|380.37|382.32|380.32|12
1722079790000|2024-07-27 11:29:50|382.37|380.37|382.41|380.41|382.41|380.41|382.33|380.33|16
1722079800000|2024-07-27 11:30:00|382.43|380.43|382.38|380.38|382.45|380.45|382.38|380.38|11
1722079810000|2024-07-27 11:30:10|382.43|380.43|382.58|380.58|382.58|380.58|382.43|380.43|9
1722079820000|2024-07-27 11:30:20|382.59|380.59|382.64|380.64|382.64|380.64|382.58|380.58|11
1722079830000|2024-07-27 11:30:30|382.62|380.62|382.78|380.78|382.78|380.78|382.62|380.62|12
1722079840000|2024-07-27 11:30:40|382.8|380.8|382.72|380.72|382.8|380.8|382.71|380.71|14
1722079850000|2024-07-27 11:30:50|382.73|380.73|382.72|380.72|382.73|380.73|382.72|380.72|6
1722079860000|2024-07-27 11:31:00|382.71|380.71|382.75|380.75|382.76|380.76|382.64|380.64|17
1722079870000|2024-07-27 11:31:10|382.76|380.76|382.88|380.88|382.88|380.88|382.76|380.76|19
1722079880000|2024-07-27 11:31:20|382.87|380.87|382.84|380.84|382.91|380.91|382.83|380.83|19
1722079890000|2024-07-27 11:31:30|382.83|380.83|382.97|380.97|382.97|380.97|382.82|380.82|15
1722079900000|2024-07-27 11:31:40|383|381|382.89|380.89|383.02|381.02|382.89|380.89|16
1722079910000|2024-07-27 11:31:50|382.9|380.9|382.95|380.95|382.95|380.95|382.9|380.9|10
1722079920000|2024-07-27 11:32:00|382.94|380.94|383|381|383.02|381.02|382.91|380.91|14
1722079930000|2024-07-27 11:32:10|383.01|381.01|383.11|381.11|383.17|381.17|383.01|381.01|19
1722079940000|2024-07-27 11:32:20|383.09|381.09|383.23|381.23|383.23|381.23|383.07|381.07|15
1722079950000|2024-07-27 11:32:30|383.25|381.25|383.23|381.23|383.27|381.27|383.2|381.2|14
1722079960000|2024-07-27 11:32:40|383.24|381.24|383.27|381.27|383.27|381.27|383.21|381.21|13
1722079970000|2024-07-27 11:32:50|383.28|381.28|383.24|381.24|383.28|381.28|383.22|381.22|10
1722079980000|2024-07-27 11:33:00|383.23|381.23|383.24|381.24|383.28|381.28|383.23|381.23|11
1722079990000|2024-07-27 11:33:10|383.27|381.27|383.34|381.34|383.34|381.34|383.25|381.25|11
1722080000000|2024-07-27 11:33:20|383.37|381.37|383.53|381.53|383.53|381.53|383.37|381.37|11
1722080010000|2024-07-27 11:33:30|383.5|381.5|383.46|381.46|383.51|381.51|383.45|381.45|17
1722080020000|2024-07-27 11:33:40|383.45|381.45|383.41|381.41|383.46|381.46|383.39|381.39|10
1722080030000|2024-07-27 11:33:50|383.45|381.45|383.43|381.43|383.47|381.47|383.43|381.43|7
1722080040000|2024-07-27 11:34:00|383.44|381.44|383.43|381.43|383.45|381.45|383.35|381.35|19
1722080050000|2024-07-27 11:34:10|383.44|381.44|383.44|381.44|383.46|381.46|383.43|381.43|8
1722080060000|2024-07-27 11:34:20|383.45|381.45|383.53|381.53|383.53|381.53|383.45|381.45|8
1722080070000|2024-07-27 11:34:30|383.56|381.56|383.56|381.56|383.56|381.56|383.56|381.56|1
1722080080000|2024-07-27 11:34:40|383.54|381.54|383.46|381.46|383.57|381.57|383.46|381.46|9
1722080090000|2024-07-27 11:34:50|383.42|381.42|383.46|381.46|383.52|381.52|383.42|381.42|21
1722080100000|2024-07-27 11:35:00|383.49|381.49|383.42|381.42|383.49|381.49|383.38|381.38|14
1722080110000|2024-07-27 11:35:10|383.38|381.38|383.41|381.41|383.42|381.42|383.37|381.37|10
1722080120000|2024-07-27 11:35:20|383.38|381.38|383.4|381.4|383.4|381.4|383.35|381.35|15
1722080130000|2024-07-27 11:35:30|383.41|381.41|383.42|381.42|383.46|381.46|383.38|381.38|10
1722080140000|2024-07-27 11:35:40|383.44|381.44|383.31|381.31|383.44|381.44|383.26|381.26|15
1722080150000|2024-07-27 11:35:50|383.26|381.26|383.25|381.25|383.29|381.29|383.25|381.25|5
1722080160000|2024-07-27 11:36:00|383.26|381.26|383.31|381.31|383.31|381.31|383.24|381.24|9
1722080170000|2024-07-27 11:36:10|383.33|381.33|383.25|381.25|383.34|381.34|383.21|381.21|12
1722080180000|2024-07-27 11:36:20|383.27|381.27|383.26|381.26|383.27|381.27|383.21|381.21|19
1722080190000|2024-07-27 11:36:30|383.29|381.29|383.24|381.24|383.29|381.29|383.22|381.22|11
1722080200000|2024-07-27 11:36:40|383.25|381.25|383.21|381.21|383.25|381.25|383.19|381.19|10
1722080210000|2024-07-27 11:36:50|383.2|381.2|383.24|381.24|383.24|381.24|383.2|381.2|12
1722080220000|2024-07-27 11:37:00|383.25|381.25|383.25|381.25|383.25|381.25|383.22|381.22|5
1722080230000|2024-07-27 11:37:10|383.26|381.26|383.3|381.3|383.3|381.3|383.24|381.24|16
1722080240000|2024-07-27 11:37:20|383.27|381.27|383.27|381.27|383.27|381.27|383.27|381.27|1
1722080250000|2024-07-27 11:37:30|383.3|381.3|383.37|381.37|383.38|381.38|383.27|381.27|14
1722080260000|2024-07-27 11:37:40|383.36|381.36|383.38|381.38|383.38|381.38|383.35|381.35|5
1722080270000|2024-07-27 11:37:50|383.42|381.42|383.43|381.43|383.46|381.46|383.42|381.42|13
1722080280000|2024-07-27 11:38:00|383.46|381.46|383.43|381.43|383.47|381.47|383.43|381.43|11
1722080290000|2024-07-27 11:38:10|383.45|381.45|383.35|381.35|383.46|381.46|383.28|381.28|16
1722080300000|2024-07-27 11:38:20|383.32|381.32|383.3|381.3|383.33|381.33|383.29|381.29|18
1722080310000|2024-07-27 11:38:30|383.31|381.31|383.32|381.32|383.36|381.36|383.3|381.3|22
1722080320000|2024-07-27 11:38:40|383.35|381.35|383.29|381.29|383.35|381.35|383.24|381.24|21
1722080330000|2024-07-27 11:38:50|383.31|381.31|383.31|381.31|383.35|381.35|383.31|381.31|3
1722080340000|2024-07-27 11:39:00|383.35|381.35|383.27|381.27|383.35|381.35|383.25|381.25|13
1722080350000|2024-07-27 11:39:10|383.28|381.28|383.31|381.31|383.32|381.32|383.27|381.27|15
1722080360000|2024-07-27 11:39:20|383.3|381.3|383.25|381.25|383.34|381.34|383.25|381.25|13
1722080370000|2024-07-27 11:39:30|383.28|381.28|383.27|381.27|383.28|381.28|383.25|381.25|11
1722080380000|2024-07-27 11:39:40|383.29|381.29|383.26|381.26|383.32|381.32|383.26|381.26|11
1722080390000|2024-07-27 11:39:50|383.27|381.27|383.32|381.32|383.32|381.32|383.26|381.26|12
1722080400000|2024-07-27 11:40:00|383.31|381.31|383.43|381.43|383.43|381.43|383.31|381.31|4
1722080410000|2024-07-27 11:40:10|383.41|381.41|383.33|381.33|383.44|381.44|383.31|381.31|21
1722080420000|2024-07-27 11:40:20|383.32|381.32|383.18|381.18|383.33|381.33|383.18|381.18|9
1722080430000|2024-07-27 11:40:30|383.19|381.19|383.19|381.19|383.19|381.19|383.18|381.18|7
1722080440000|2024-07-27 11:40:40|383.18|381.18|383.2|381.2|383.2|381.2|383.16|381.16|15
1722080450000|2024-07-27 11:40:50|383.21|381.21|383.23|381.23|383.25|381.25|383.2|381.2|14
1722080460000|2024-07-27 11:41:00|383.22|381.22|383.22|381.22|383.24|381.24|383.17|381.17|11
1722080470000|2024-07-27 11:41:10|383.24|381.24|383.2|381.2|383.26|381.26|383.19|381.19|16
1722080480000|2024-07-27 11:41:20|383.21|381.21|383.17|381.17|383.22|381.22|383.17|381.17|8
1722080490000|2024-07-27 11:41:30|383.15|381.15|383.11|381.11|383.15|381.15|383.08|381.08|11
1722080500000|2024-07-27 11:41:40|383.1|381.1|383.13|381.13|383.15|381.15|383.1|381.1|9
1722080510000|2024-07-27 11:41:50|383.12|381.12|383.1|381.1|383.12|381.12|383.1|381.1|6
1722080520000|2024-07-27 11:42:00|383.05|381.05|383.06|381.06|383.07|381.07|383.05|381.05|14
1722080530000|2024-07-27 11:42:10|383.05|381.05|383.07|381.07|383.08|381.08|383.05|381.05|14
1722080540000|2024-07-27 11:42:20|383.06|381.06|383.12|381.12|383.12|381.12|383.06|381.06|12
1722080550000|2024-07-27 11:42:30|383.15|381.15|383.23|381.23|383.23|381.23|383.15|381.15|4
1722080560000|2024-07-27 11:42:40|383.21|381.21|383.23|381.23|383.23|381.23|383.2|381.2|10
1722080570000|2024-07-27 11:42:50|383.21|381.21|383.26|381.26|383.28|381.28|383.2|381.2|15
1722080580000|2024-07-27 11:43:00|383.28|381.28|383.26|381.26|383.29|381.29|383.22|381.22|11
1722080590000|2024-07-27 11:43:10|383.23|381.23|383.26|381.26|383.26|381.26|383.19|381.19|8
1722080600000|2024-07-27 11:43:20|383.25|381.25|383.29|381.29|383.31|381.31|383.25|381.25|10
1722080610000|2024-07-27 11:43:30|383.3|381.3|383.3|381.3|383.31|381.31|383.29|381.29|7
1722080620000|2024-07-27 11:43:40|383.27|381.27|383.33|381.33|383.33|381.33|383.27|381.27|6
1722080630000|2024-07-27 11:43:50|383.34|381.34|383.31|381.31|383.4|381.4|383.29|381.29|12
1722080640000|2024-07-27 11:44:00|383.3|381.3|383.34|381.34|383.35|381.35|383.29|381.29|9
1722080650000|2024-07-27 11:44:10|383.35|381.35|383.35|381.35|383.36|381.36|383.35|381.35|7
1722080660000|2024-07-27 11:44:20|383.36|381.36|383.33|381.33|383.36|381.36|383.33|381.33|6
1722080670000|2024-07-27 11:44:30|383.32|381.32|383.35|381.35|383.35|381.35|383.32|381.32|5
1722080680000|2024-07-27 11:44:40|383.34|381.34|383.32|381.32|383.34|381.34|383.29|381.29|8
1722080690000|2024-07-27 11:44:50|383.35|381.35|383.33|381.33|383.35|381.35|383.33|381.33|3
1722080700000|2024-07-27 11:45:00|383.3|381.3|383.31|381.31|383.32|381.32|383.29|381.29|9
1722080710000|2024-07-27 11:45:10|383.3|381.3|383.32|381.32|383.32|381.32|383.3|381.3|7
1722080720000|2024-07-27 11:45:20|383.33|381.33|383.33|381.33|383.35|381.35|383.32|381.32|10
1722080730000|2024-07-27 11:45:30|383.34|381.34|383.32|381.32|383.36|381.36|383.32|381.32|8
1722080740000|2024-07-27 11:45:40|383.29|381.29|383.31|381.31|383.32|381.32|383.29|381.29|7
1722080750000|2024-07-27 11:45:50|383.3|381.3|383.27|381.27|383.3|381.3|383.26|381.26|7
1722080760000|2024-07-27 11:46:00|383.26|381.26|383.09|381.09|383.26|381.26|383.08|381.08|18
1722080770000|2024-07-27 11:46:10|383.08|381.08|383.2|381.2|383.2|381.2|383.08|381.08|21
1722080780000|2024-07-27 11:46:20|383.23|381.23|383.28|381.28|383.29|381.29|383.23|381.23|8
1722080790000|2024-07-27 11:46:30|383.27|381.27|383.34|381.34|383.34|381.34|383.27|381.27|12
1722080800000|2024-07-27 11:46:40|383.37|381.37|383.37|381.37|383.39|381.39|383.36|381.36|7
1722080810000|2024-07-27 11:46:50|383.38|381.38|383.38|381.38|383.4|381.4|383.38|381.38|8
1722080820000|2024-07-27 11:47:00|383.4|381.4|383.39|381.39|383.4|381.4|383.39|381.39|4
1722080830000|2024-07-27 11:47:10|383.4|381.4|383.38|381.38|383.42|381.42|383.37|381.37|14
1722080840000|2024-07-27 11:47:20|383.34|381.34|383.31|381.31|383.35|381.35|383.29|381.29|11
1722080850000|2024-07-27 11:47:30|383.32|381.32|383.31|381.31|383.32|381.32|383.27|381.27|13
1722080860000|2024-07-27 11:47:40|383.3|381.3|383.3|381.3|383.3|381.3|383.3|381.3|1
1722080870000|2024-07-27 11:47:50|383.27|381.27|383.27|381.27|383.28|381.28|383.26|381.26|5
1722080880000|2024-07-27 11:48:00|383.26|381.26|383.29|381.29|383.29|381.29|383.17|381.17|11
1722080890000|2024-07-27 11:48:10|383.28|381.28|383.28|381.28|383.29|381.29|383.26|381.26|16
1722080900000|2024-07-27 11:48:20|383.27|381.27|383.26|381.26|383.28|381.28|383.26|381.26|6
1722080910000|2024-07-27 11:48:30|383.25|381.25|383.15|381.15|383.25|381.25|383.14|381.14|15
1722080920000|2024-07-27 11:48:40|383.14|381.14|383.12|381.12|383.15|381.15|383.07|381.07|15
1722080930000|2024-07-27 11:48:50|383.13|381.13|383.16|381.16|383.16|381.16|383.13|381.13|9
1722080940000|2024-07-27 11:49:00|383.15|381.15|383.13|381.13|383.15|381.15|383.13|381.13|3
1722080950000|2024-07-27 11:49:10|383.12|381.12|383.14|381.14|383.15|381.15|383.08|381.08|12
1722080960000|2024-07-27 11:49:20|383.13|381.13|383.12|381.12|383.14|381.14|383.12|381.12|9
1722080970000|2024-07-27 11:49:30|383.13|381.13|383.15|381.15|383.15|381.15|383.13|381.13|8
1722080980000|2024-07-27 11:49:40|383.13|381.13|383.08|381.08|383.14|381.14|383.08|381.08|12
1722080990000|2024-07-27 11:49:50|383.09|381.09|383.08|381.08|383.12|381.12|383.08|381.08|14
1722081000000|2024-07-27 11:50:00|383.07|381.07|383.06|381.06|383.07|381.07|383.05|381.05|8
1722081010000|2024-07-27 11:50:10|383.05|381.05|383.1|381.1|383.1|381.1|383.04|381.04|9
1722081020000|2024-07-27 11:50:20|383.09|381.09|383.13|381.13|383.13|381.13|383.09|381.09|6
1722081030000|2024-07-27 11:50:30|383.12|381.12|383.1|381.1|383.12|381.12|383.07|381.07|6
1722081040000|2024-07-27 11:50:40|383.09|381.09|383.05|381.05|383.09|381.09|383.05|381.05|12
1722081050000|2024-07-27 11:50:50|383.06|381.06|383.13|381.13|383.13|381.13|383.06|381.06|18
1722081060000|2024-07-27 11:51:00|383.11|381.11|383.14|381.14|383.14|381.14|383.11|381.11|9
1722081070000|2024-07-27 11:51:10|383.12|381.12|383.19|381.19|383.19|381.19|383.11|381.11|11
1722081080000|2024-07-27 11:51:20|383.2|381.2|383.19|381.19|383.2|381.2|383.19|381.19|6
1722081090000|2024-07-27 11:51:30|383.17|381.17|383.11|381.11|383.17|381.17|383.07|381.07|17
1722081100000|2024-07-27 11:51:40|383.12|381.12|383.1|381.1|383.12|381.12|383.09|381.09|4
1722081110000|2024-07-27 11:51:50|383.09|381.09|383.08|381.08|383.1|381.1|383.08|381.08|6
1722081120000|2024-07-27 11:52:00|383.06|381.06|383.08|381.08|383.08|381.08|383.06|381.06|5
1722081130000|2024-07-27 11:52:10|383.09|381.09|383.11|381.11|383.12|381.12|383.09|381.09|11
1722081140000|2024-07-27 11:52:20|383.1|381.1|383.12|381.12|383.13|381.13|383.1|381.1|7
1722081150000|2024-07-27 11:52:30|383.14|381.14|383.12|381.12|383.14|381.14|383.08|381.08|10
1722081160000|2024-07-27 11:52:40|383.11|381.11|383.1|381.1|383.11|381.11|383.09|381.09|6
1722081170000|2024-07-27 11:52:50|383.07|381.07|383.09|381.09|383.09|381.09|383.07|381.07|9
1722081180000|2024-07-27 11:53:00|383.1|381.1|383.13|381.13|383.13|381.13|383.09|381.09|11
1722081190000|2024-07-27 11:53:10|383.16|381.16|383.16|381.16|383.16|381.16|383.16|381.16|1
1722081200000|2024-07-27 11:53:20|383.17|381.17|383.17|381.17|383.17|381.17|383.17|381.17|1
1722081210000|2024-07-27 11:53:30|383.16|381.16|383.1|381.1|383.16|381.16|383.1|381.1|2
1722081220000|2024-07-27 11:53:40|383.12|381.12|383.1|381.1|383.12|381.12|383.1|381.1|2
1722081230000|2024-07-27 11:53:50|383.11|381.11|383.16|381.16|383.16|381.16|383.1|381.1|9
1722081240000|2024-07-27 11:54:00|383.15|381.15|383.1|381.1|383.15|381.15|383.09|381.09|9
1722081250000|2024-07-27 11:54:10|383.09|381.09|383.12|381.12|383.12|381.12|383.09|381.09|10
1722081260000|2024-07-27 11:54:20|383.14|381.14|383.14|381.14|383.15|381.15|383.12|381.12|7
1722081270000|2024-07-27 11:54:30|383.15|381.15|383.15|381.15|383.15|381.15|383.14|381.14|3
1722081280000|2024-07-27 11:54:40|383.14|381.14|383.14|381.14|383.15|381.15|383.13|381.13|7
1722081290000|2024-07-27 11:54:50|383.13|381.13|383.2|381.2|383.2|381.2|383.13|381.13|6
1722081300000|2024-07-27 11:55:00|383.25|381.25|383.26|381.26|383.27|381.27|383.2|381.2|11
1722081310000|2024-07-27 11:55:10|383.27|381.27|383.24|381.24|383.29|381.29|383.24|381.24|6
1722081320000|2024-07-27 11:55:20|383.25|381.25|383.3|381.3|383.3|381.3|383.25|381.25|6
1722081330000|2024-07-27 11:55:30|383.29|381.29|383.29|381.29|383.32|381.32|383.28|381.28|9
1722081340000|2024-07-27 11:55:40|383.3|381.3|383.32|381.32|383.33|381.33|383.29|381.29|13
1722081350000|2024-07-27 11:55:50|383.33|381.33|383.32|381.32|383.34|381.34|383.32|381.32|6
1722081360000|2024-07-27 11:56:00|383.33|381.33|383.31|381.31|383.33|381.33|383.3|381.3|6
1722081370000|2024-07-27 11:56:10|383.3|381.3|383.32|381.32|383.33|381.33|383.3|381.3|11
1722081380000|2024-07-27 11:56:20|383.33|381.33|383.38|381.38|383.38|381.38|383.33|381.33|11
1722081390000|2024-07-27 11:56:30|383.39|381.39|383.39|381.39|383.42|381.42|383.39|381.39|6
1722081400000|2024-07-27 11:56:40|383.38|381.38|383.41|381.41|383.41|381.41|383.38|381.38|7
1722081410000|2024-07-27 11:56:50|383.4|381.4|383.41|381.41|383.41|381.41|383.39|381.39|10
1722081420000|2024-07-27 11:57:00|383.42|381.42|383.37|381.37|383.43|381.43|383.37|381.37|11
1722081430000|2024-07-27 11:57:10|383.38|381.38|383.37|381.37|383.38|381.38|383.26|381.26|16
1722081440000|2024-07-27 11:57:20|383.36|381.36|383.38|381.38|383.4|381.4|383.36|381.36|8
1722081460000|2024-07-27 11:57:40|383.39|381.39|383.4|381.4|383.4|381.4|383.39|381.39|4
1722081470000|2024-07-27 11:57:50|383.38|381.38|383.37|381.37|383.38|381.38|383.36|381.36|3
1722081480000|2024-07-27 11:58:00|383.36|381.36|383.35|381.35|383.36|381.36|383.35|381.35|2
1722081490000|2024-07-27 11:58:10|383.36|381.36|383.37|381.37|383.4|381.4|383.35|381.35|8
1722081500000|2024-07-27 11:58:20|383.36|381.36|383.36|381.36|383.37|381.37|383.35|381.35|6
1722081510000|2024-07-27 11:58:30|383.37|381.37|383.36|381.36|383.37|381.37|383.35|381.35|4
1722081530000|2024-07-27 11:58:50|383.37|381.37|383.38|381.38|383.38|381.38|383.36|381.36|10
1722081540000|2024-07-27 11:59:00|383.37|381.37|383.37|381.37|383.38|381.38|383.36|381.36|5
1722081550000|2024-07-27 11:59:10|383.38|381.38|383.39|381.39|383.4|381.4|383.37|381.37|13
1722081560000|2024-07-27 11:59:20|383.35|381.35|383.37|381.37|383.37|381.37|383.35|381.35|9
1722081570000|2024-07-27 11:59:30|383.38|381.38|383.41|381.41|383.43|381.43|383.38|381.38|10
1722081580000|2024-07-27 11:59:40|383.4|381.4|383.39|381.39|383.4|381.4|383.39|381.39|2
1722081590000|2024-07-27 11:59:50|383.4|381.4|383.39|381.39|383.41|381.41|383.38|381.38|8
1722081600000|2024-07-27 12:00:00|383.4|381.4|383.3|381.3|383.41|381.41|383.29|381.29|14
1722081610000|2024-07-27 12:00:10|383.32|381.32|383.38|381.38|383.42|381.42|383.32|381.32|17
1722081620000|2024-07-27 12:00:20|383.39|381.39|383.38|381.38|383.41|381.41|383.38|381.38|4
1722081630000|2024-07-27 12:00:30|383.42|381.42|383.42|381.42|383.42|381.42|383.39|381.39|7
1722081640000|2024-07-27 12:00:40|383.41|381.41|383.42|381.42|383.45|381.45|383.41|381.41|8
1722081650000|2024-07-27 12:00:50|383.39|381.39|383.43|381.43|383.44|381.44|383.39|381.39|11
1722081660000|2024-07-27 12:01:00|383.44|381.44|383.51|381.51|383.55|381.55|383.44|381.44|9
1722081670000|2024-07-27 12:01:10|383.5|381.5|383.55|381.55|383.55|381.55|383.5|381.5|10
1722081680000|2024-07-27 12:01:20|383.57|381.57|383.62|381.62|383.66|381.66|383.56|381.56|13
1722081690000|2024-07-27 12:01:30|383.61|381.61|383.63|381.63|383.65|381.65|383.61|381.61|9
1722081700000|2024-07-27 12:01:40|383.62|381.62|383.63|381.63|383.67|381.67|383.62|381.62|16
1722081710000|2024-07-27 12:01:50|383.64|381.64|383.64|381.64|383.67|381.67|383.62|381.62|12
1722081720000|2024-07-27 12:02:00|383.66|381.66|383.81|381.81|383.82|381.82|383.66|381.66|12
1722081730000|2024-07-27 12:02:10|383.84|381.84|383.67|381.67|383.84|381.84|383.65|381.65|20
1722081740000|2024-07-27 12:02:20|383.68|381.68|383.59|381.59|383.68|381.68|383.56|381.56|19
1722081750000|2024-07-27 12:02:30|383.6|381.6|383.63|381.63|383.66|381.66|383.6|381.6|6
1722081760000|2024-07-27 12:02:40|383.64|381.64|383.62|381.62|383.65|381.65|383.62|381.62|12
1722081770000|2024-07-27 12:02:50|383.63|381.63|383.67|381.67|383.67|381.67|383.63|381.63|8
1722081780000|2024-07-27 12:03:00|383.68|381.68|383.67|381.67|383.73|381.73|383.64|381.64|20
1722081790000|2024-07-27 12:03:10|383.71|381.71|383.75|381.75|383.83|381.83|383.69|381.69|17
1722081800000|2024-07-27 12:03:20|383.74|381.74|383.85|381.85|383.85|381.85|383.73|381.73|13
1722081810000|2024-07-27 12:03:30|383.82|381.82|383.9|381.9|383.9|381.9|383.79|381.79|17
1722081820000|2024-07-27 12:03:40|383.86|381.86|383.89|381.89|383.97|381.97|383.85|381.85|21
1722081830000|2024-07-27 12:03:50|383.88|381.88|383.98|381.98|383.98|381.98|383.84|381.84|22
1722081840000|2024-07-27 12:04:00|383.97|381.97|384.09|382.09|384.1|382.1|383.96|381.96|20
1722081850000|2024-07-27 12:04:10|384.1|382.1|384.12|382.12|384.21|382.21|384.04|382.04|28
1722081860000|2024-07-27 12:04:20|384.11|382.11|384.08|382.08|384.13|382.13|384.07|382.07|21
1722081870000|2024-07-27 12:04:30|384.07|382.07|384.21|382.21|384.21|382.21|384.04|382.04|17
1722081880000|2024-07-27 12:04:40|384.18|382.18|384.23|382.23|384.23|382.23|384.11|382.11|13
1722081890000|2024-07-27 12:04:50|384.22|382.22|384.18|382.18|384.24|382.24|384.12|382.12|19
1722081900000|2024-07-27 12:05:00|384.21|382.21|384.26|382.26|384.29|382.29|384.14|382.14|28
1722081910000|2024-07-27 12:05:10|384.27|382.27|384.3|382.3|384.32|382.32|384.25|382.25|15
1722081920000|2024-07-27 12:05:20|384.31|382.31|384.39|382.39|384.44|382.44|384.27|382.27|19
1722081930000|2024-07-27 12:05:30|384.38|382.38|384.44|382.44|384.44|382.44|384.38|382.38|9
1722081960000|2024-07-27 12:06:00|384.43|382.43|384.41|382.41|384.44|382.44|384.39|382.39|12
1722081980000|2024-07-27 12:06:20|384.42|382.42|384.44|382.44|384.44|382.44|384.39|382.39|4
1722081990000|2024-07-27 12:06:30|384.45|382.45|384.44|382.44|384.45|382.45|384.44|382.44|2
1722082000000|2024-07-27 12:06:40|384.46|382.46|384.44|382.44|384.46|382.46|384.44|382.44|2
1722082010000|2024-07-27 12:06:50|384.45|382.45|384.44|382.44|384.46|382.46|384.44|382.44|3
1722082030000|2024-07-27 12:07:10|384.45|382.45|384.46|382.46|384.46|382.46|384.44|382.44|8
1722082040000|2024-07-27 12:07:20|384.47|382.47|384.67|382.67|384.68|382.68|384.47|382.47|14
1722082050000|2024-07-27 12:07:30|384.68|382.68|384.7|382.7|384.7|382.7|384.68|382.68|2
1722082060000|2024-07-27 12:07:40|384.69|382.69|384.69|382.69|384.69|382.69|384.69|382.69|1
1722082070000|2024-07-27 12:07:50|384.68|382.68|384.68|382.68|384.69|382.69|384.61|382.61|15
1722082080000|2024-07-27 12:08:00|384.69|382.69|384.59|382.59|384.69|382.69|384.56|382.56|19
1722082090000|2024-07-27 12:08:10|384.54|382.54|384.36|382.36|384.54|382.54|384.25|382.25|27
1722082100000|2024-07-27 12:08:20|384.31|382.31|384.5|382.5|384.53|382.53|384.3|382.3|30
1722082110000|2024-07-27 12:08:30|384.49|382.49|384.42|382.42|384.5|382.5|384.39|382.39|16
1722082120000|2024-07-27 12:08:40|384.44|382.44|384.49|382.49|384.51|382.51|384.43|382.43|14
1722082130000|2024-07-27 12:08:50|384.48|382.48|384.42|382.42|384.48|382.48|384.4|382.4|18
1722082140000|2024-07-27 12:09:00|384.45|382.45|384.48|382.48|384.52|382.52|384.4|382.4|17
1722082150000|2024-07-27 12:09:10|384.5|382.5|384.65|382.65|384.68|382.68|384.49|382.49|25
1722082160000|2024-07-27 12:09:20|384.66|382.66|384.7|382.7|384.7|382.7|384.66|382.66|11
1722082180000|2024-07-27 12:09:40|384.68|382.68|384.7|382.7|384.7|382.7|384.68|382.68|2
1722082210000|2024-07-27 12:10:10|384.72|382.72|384.91|382.91|384.93|382.93|384.72|382.72|9
1722082220000|2024-07-27 12:10:20|384.9|382.9|384.91|382.91|384.93|382.93|384.87|382.87|10
1722082230000|2024-07-27 12:10:30|384.9|382.9|384.91|382.91|384.91|382.91|384.9|382.9|10
1722082240000|2024-07-27 12:10:40|384.93|382.93|384.91|382.91|385|383|384.91|382.91|8
1722082250000|2024-07-27 12:10:50|384.92|382.92|384.97|382.97|384.97|382.97|384.86|382.86|21
1722082260000|2024-07-27 12:11:00|384.96|382.96|384.94|382.94|384.97|382.97|384.92|382.92|11
1722082270000|2024-07-27 12:11:10|384.95|382.95|384.87|382.87|384.97|382.97|384.87|382.87|14
1722082280000|2024-07-27 12:11:20|384.88|382.88|384.96|382.96|384.96|382.96|384.88|382.88|21
1722082290000|2024-07-27 12:11:30|385|383|385|383|385|383|384.98|382.98|10
1722082300000|2024-07-27 12:11:40|384.99|382.99|385.21|383.21|385.21|383.21|384.95|382.95|15
1722082310000|2024-07-27 12:11:50|385.17|383.17|385.16|383.16|385.17|383.17|385.16|383.16|2
1722082320000|2024-07-27 12:12:00|385.19|383.19|385.21|383.21|385.21|383.21|385.16|383.16|8
1722082330000|2024-07-27 12:12:10|385.2|383.2|385.21|383.21|385.21|383.21|385.2|383.2|2
1722082340000|2024-07-27 12:12:20|385.22|383.22|385.17|383.17|385.22|383.22|385.17|383.17|3
1722082350000|2024-07-27 12:12:30|385.2|383.2|385.21|383.21|385.21|383.21|385.17|383.17|6
1722082400000|2024-07-27 12:13:20|385.19|383.19|385.21|383.21|385.21|383.21|385.09|383.09|11
1722082410000|2024-07-27 12:13:30|385.17|383.17|385.12|383.12|385.19|383.19|385.12|383.12|12
1722082420000|2024-07-27 12:13:40|385.1|383.1|385.21|383.21|385.21|383.21|385.1|383.1|14
1722082430000|2024-07-27 12:13:50|385.48|383.48|385.47|383.47|385.56|383.56|385.47|383.47|12
1722082440000|2024-07-27 12:14:00|385.46|383.46|385.68|383.68|385.72|383.72|385.46|383.46|25
1722082450000|2024-07-27 12:14:10|385.69|383.69|385.82|383.82|385.82|383.82|385.68|383.68|17
1722082460000|2024-07-27 12:14:20|385.86|383.86|385.9|383.9|385.9|383.9|385.82|383.82|22
1722082470000|2024-07-27 12:14:30|385.89|383.89|385.8|383.8|385.9|383.9|385.75|383.75|22
1722082480000|2024-07-27 12:14:40|385.81|383.81|385.82|383.82|385.84|383.84|385.79|383.79|14
1722082490000|2024-07-27 12:14:50|385.81|383.81|385.8|383.8|385.81|383.81|385.74|383.74|15
1722082500000|2024-07-27 12:15:00|385.78|383.78|385.68|383.68|385.8|383.8|385.68|383.68|17
1722082510000|2024-07-27 12:15:10|385.69|383.69|385.85|383.85|385.86|383.86|385.69|383.69|16
1722082520000|2024-07-27 12:15:20|385.81|383.81|385.88|383.88|385.88|383.88|385.73|383.73|21
1722082530000|2024-07-27 12:15:30|385.81|383.81|385.86|383.86|385.87|383.87|385.78|383.78|12
1722082540000|2024-07-27 12:15:40|385.87|383.87|385.83|383.83|385.88|383.88|385.83|383.83|10
1722082550000|2024-07-27 12:15:50|385.84|383.84|385.86|383.86|385.86|383.86|385.84|383.84|3
1722082560000|2024-07-27 12:16:00|385.84|383.84|385.75|383.75|385.84|383.84|385.75|383.75|13
1722082570000|2024-07-27 12:16:10|385.78|383.78|385.78|383.78|385.78|383.78|385.72|383.72|12
1722082580000|2024-07-27 12:16:20|385.76|383.76|385.58|383.58|385.77|383.77|385.58|383.58|21
1722082590000|2024-07-27 12:16:30|385.59|383.59|385.41|383.41|385.6|383.6|385.41|383.41|17
1722082600000|2024-07-27 12:16:40|385.38|383.38|385.37|383.37|385.38|383.38|385.3|383.3|19
1722082610000|2024-07-27 12:16:50|385.41|383.41|385.31|383.31|385.42|383.42|385.3|383.3|23
1722082620000|2024-07-27 12:17:00|385.3|383.3|385.41|383.41|385.46|383.46|385.26|383.26|15
1722082630000|2024-07-27 12:17:10|385.42|383.42|385.53|383.53|385.54|383.54|385.4|383.4|10
1722082640000|2024-07-27 12:17:20|385.54|383.54|385.54|383.54|385.54|383.54|385.51|383.51|10
1722082650000|2024-07-27 12:17:30|385.53|383.53|385.64|383.64|385.64|383.64|385.53|383.53|13
1722082660000|2024-07-27 12:17:40|385.61|383.61|385.51|383.51|385.62|383.62|385.49|383.49|13
1722082670000|2024-07-27 12:17:50|385.52|383.52|385.4|383.4|385.52|383.52|385.4|383.4|7
1722082680000|2024-07-27 12:18:00|385.41|383.41|385.34|383.34|385.41|383.41|385.34|383.34|9
1722082690000|2024-07-27 12:18:10|385.36|383.36|385.23|383.23|385.37|383.37|385.23|383.23|15
1722082700000|2024-07-27 12:18:20|385.24|383.24|385.23|383.23|385.24|383.24|385.18|383.18|14
1722082710000|2024-07-27 12:18:30|385.19|383.19|385.14|383.14|385.21|383.21|385.12|383.12|9
1722082720000|2024-07-27 12:18:40|385.16|383.16|385.13|383.13|385.16|383.16|385.09|383.09|21
1722082730000|2024-07-27 12:18:50|385.14|383.14|385.15|383.15|385.16|383.16|385.11|383.11|14
1722082740000|2024-07-27 12:19:00|385.18|383.18|385.25|383.25|385.25|383.25|385.18|383.18|3
1722082750000|2024-07-27 12:19:10|385.2|383.2|385.17|383.17|385.22|383.22|385.15|383.15|8
1722082760000|2024-07-27 12:19:20|385.41|383.41|385.32|383.32|385.42|383.42|385.26|383.26|21
1722082770000|2024-07-27 12:19:30|385.33|383.33|385.35|383.35|385.4|383.4|385.3|383.3|18
1722082780000|2024-07-27 12:19:40|385.36|383.36|385.44|383.44|385.48|383.48|385.35|383.35|14
1722082790000|2024-07-27 12:19:50|385.45|383.45|385.47|383.47|385.57|383.57|385.45|383.45|16
1722082800000|2024-07-27 12:20:00|385.43|383.43|385.34|383.34|385.49|383.49|385.34|383.34|15
1722082810000|2024-07-27 12:20:10|385.35|383.35|385.46|383.46|385.46|383.46|385.23|383.23|24
1722082820000|2024-07-27 12:20:20|385.43|383.43|385.48|383.48|385.53|383.53|385.42|383.42|18
1722082830000|2024-07-27 12:20:30|385.49|383.49|385.49|383.49|385.52|383.52|385.46|383.46|22
1722082840000|2024-07-27 12:20:40|385.48|383.48|385.63|383.63|385.64|383.64|385.46|383.46|20
1722082850000|2024-07-27 12:20:50|385.62|383.62|385.6|383.6|385.65|383.65|385.59|383.59|20
1722082860000|2024-07-27 12:21:00|385.61|383.61|385.68|383.68|385.68|383.68|385.56|383.56|19
1722082870000|2024-07-27 12:21:10|385.67|383.67|385.66|383.66|385.67|383.67|385.57|383.57|16
1722082880000|2024-07-27 12:21:20|385.65|383.65|385.6|383.6|385.68|383.68|385.58|383.58|13
1722082890000|2024-07-27 12:21:30|385.59|383.59|385.61|383.61|385.62|383.62|385.58|383.58|8
1722082900000|2024-07-27 12:21:40|385.62|383.62|385.56|383.56|385.62|383.62|385.54|383.54|6
1722082910000|2024-07-27 12:21:50|385.57|383.57|385.66|383.66|385.68|383.68|385.56|383.56|15
1722082920000|2024-07-27 12:22:00|385.64|383.64|385.55|383.55|385.67|383.67|385.53|383.53|13
1722082930000|2024-07-27 12:22:10|385.54|383.54|385.52|383.52|385.58|383.58|385.52|383.52|8
1722082940000|2024-07-27 12:22:20|385.53|383.53|385.22|383.22|385.53|383.53|385.19|383.19|20
1722082950000|2024-07-27 12:22:30|385.23|383.23|385.21|383.21|385.27|383.27|385.21|383.21|15
1722082960000|2024-07-27 12:22:40|385.19|383.19|385.27|383.27|385.27|383.27|385.19|383.19|12
1722082970000|2024-07-27 12:22:50|385.26|383.26|385.26|383.26|385.27|383.27|385.26|383.26|3
1722082980000|2024-07-27 12:23:00|385.27|383.27|385.17|383.17|385.27|383.27|385.15|383.15|20
1722082990000|2024-07-27 12:23:10|385.09|383.09|385.09|383.09|385.16|383.16|385.07|383.07|13
1722083000000|2024-07-27 12:23:20|385.1|383.1|385.06|383.06|385.1|383.1|385.02|383.02|18
1722083010000|2024-07-27 12:23:30|385.07|383.07|385.04|383.04|385.07|383.07|385|383|17
1722083020000|2024-07-27 12:23:40|385.05|383.05|385.06|383.06|385.06|383.06|385.04|383.04|18
1722083040000|2024-07-27 12:24:00|385.07|383.07|385.1|383.1|385.14|383.14|385.07|383.07|8
1722083050000|2024-07-27 12:24:10|385.09|383.09|385.25|383.25|385.25|383.25|385.09|383.09|9
1722083060000|2024-07-27 12:24:20|385.27|383.27|385.46|383.46|385.47|383.47|385.27|383.27|17
1722083070000|2024-07-27 12:24:30|385.48|383.48|385.43|383.43|385.48|383.48|385.4|383.4|13
1722083080000|2024-07-27 12:24:40|385.41|383.41|385.33|383.33|385.41|383.41|385.29|383.29|10
1722083090000|2024-07-27 12:24:50|385.36|383.36|385.35|383.35|385.37|383.37|385.33|383.33|10
1722083100000|2024-07-27 12:25:00|385.32|383.32|385.31|383.31|385.35|383.35|385.3|383.3|10
1722083110000|2024-07-27 12:25:10|385.29|383.29|385.3|383.3|385.33|383.33|385.22|383.22|16
1722083120000|2024-07-27 12:25:20|385.31|383.31|385.49|383.49|385.49|383.49|385.27|383.27|15
1722083130000|2024-07-27 12:25:30|385.51|383.51|385.75|383.75|385.75|383.75|385.49|383.49|14
1722083140000|2024-07-27 12:25:40|385.73|383.73|385.8|383.8|385.8|383.8|385.73|383.73|17
1722083150000|2024-07-27 12:25:50|385.82|383.82|385.66|383.66|385.82|383.82|385.66|383.66|11
1722083160000|2024-07-27 12:26:00|385.68|383.68|385.66|383.66|385.69|383.69|385.65|383.65|12
1722083170000|2024-07-27 12:26:10|385.67|383.67|385.71|383.71|385.78|383.78|385.62|383.62|16
1722083180000|2024-07-27 12:26:20|385.7|383.7|385.67|383.67|385.75|383.75|385.66|383.66|14
1722083190000|2024-07-27 12:26:30|385.68|383.68|385.57|383.57|385.69|383.69|385.57|383.57|16
1722083200000|2024-07-27 12:26:40|385.58|383.58|385.38|383.38|385.58|383.58|385.34|383.34|16
1722083210000|2024-07-27 12:26:50|385.39|383.39|385.38|383.38|385.39|383.39|385.37|383.37|10
1722083220000|2024-07-27 12:27:00|385.39|383.39|385.48|383.48|385.49|383.49|385.37|383.37|16
1722083230000|2024-07-27 12:27:10|385.49|383.49|385.29|383.29|385.5|383.5|385.28|383.28|13
1722083240000|2024-07-27 12:27:20|385.28|383.28|385.16|383.16|385.28|383.28|385.16|383.16|13
1722083250000|2024-07-27 12:27:30|385.15|383.15|384.98|382.98|385.15|383.15|384.98|382.98|12
1722083260000|2024-07-27 12:27:40|384.96|382.96|384.9|382.9|384.99|382.99|384.9|382.9|12
1722083270000|2024-07-27 12:27:50|384.91|382.91|384.86|382.86|384.91|382.91|384.79|382.79|16
1722083280000|2024-07-27 12:28:00|384.85|382.85|384.76|382.76|384.86|382.86|384.74|382.74|17
1722083290000|2024-07-27 12:28:10|384.75|382.75|384.86|382.86|384.87|382.87|384.75|382.75|11
1722083300000|2024-07-27 12:28:20|384.84|382.84|384.84|382.84|384.87|382.87|384.8|382.8|11
1722083310000|2024-07-27 12:28:30|384.85|382.85|384.82|382.82|384.86|382.86|384.81|382.81|13
1722083320000|2024-07-27 12:28:40|384.81|382.81|384.9|382.9|384.9|382.9|384.81|382.81|7
1722083330000|2024-07-27 12:28:50|384.89|382.89|384.89|382.89|384.9|382.9|384.87|382.87|8
1722083340000|2024-07-27 12:29:00|384.9|382.9|384.94|382.94|385.01|383.01|384.9|382.9|12
1722083350000|2024-07-27 12:29:10|384.93|382.93|384.97|382.97|384.97|382.97|384.93|382.93|13
1722083360000|2024-07-27 12:29:20|384.96|382.96|385.02|383.02|385.03|383.03|384.96|382.96|14
1722083370000|2024-07-27 12:29:30|385.03|383.03|385.04|383.04|385.05|383.05|385.03|383.03|13
1722083380000|2024-07-27 12:29:40|385.03|383.03|384.97|382.97|385.04|383.04|384.97|382.97|14
1722083390000|2024-07-27 12:29:50|384.95|382.95|384.98|382.98|384.98|382.98|384.95|382.95|6
1722083400000|2024-07-27 12:30:00|384.99|382.99|385.03|383.03|385.05|383.05|384.96|382.96|22
1722083410000|2024-07-27 12:30:10|385.01|383.01|384.92|382.92|385.02|383.02|384.91|382.91|17
1722083420000|2024-07-27 12:30:20|384.93|382.93|384.93|382.93|384.95|382.95|384.87|382.87|16
1722083430000|2024-07-27 12:30:30|384.94|382.94|384.98|382.98|384.99|382.99|384.94|382.94|7
1722083440000|2024-07-27 12:30:40|384.97|382.97|384.9|382.9|384.99|382.99|384.89|382.89|15
1722083450000|2024-07-27 12:30:50|384.91|382.91|384.94|382.94|384.95|382.95|384.91|382.91|6
1722083460000|2024-07-27 12:31:00|384.95|382.95|385.03|383.03|385.03|383.03|384.92|382.92|16
1722083470000|2024-07-27 12:31:10|385.04|383.04|385.07|383.07|385.08|383.08|385.02|383.02|13
1722083480000|2024-07-27 12:31:20|385.09|383.09|385.23|383.23|385.23|383.23|385.09|383.09|11
1722083490000|2024-07-27 12:31:30|385.22|383.22|385.27|383.27|385.29|383.29|385.22|383.22|23
1722083500000|2024-07-27 12:31:40|385.25|383.25|385.17|383.17|385.26|383.26|385.16|383.16|19
1722083510000|2024-07-27 12:31:50|385.15|383.15|385.18|383.18|385.18|383.18|385.15|383.15|16
1722083520000|2024-07-27 12:32:00|385.19|383.19|385.12|383.12|385.27|383.27|385.12|383.12|15
1722083530000|2024-07-27 12:32:10|385.11|383.11|385.02|383.02|385.11|383.11|385.02|383.02|15
1722083540000|2024-07-27 12:32:20|385.03|383.03|385.04|383.04|385.04|383.04|385|383|6
1722083550000|2024-07-27 12:32:30|385.05|383.05|385.11|383.11|385.16|383.16|385.05|383.05|17
1722083560000|2024-07-27 12:32:40|385.12|383.12|385.13|383.13|385.13|383.13|385.11|383.11|10
1722083570000|2024-07-27 12:32:50|385.14|383.14|385.14|383.14|385.14|383.14|385.12|383.12|21
1722083580000|2024-07-27 12:33:00|385.13|383.13|385.14|383.14|385.14|383.14|385.13|383.13|2
1722083610000|2024-07-27 12:33:30|385.21|383.21|384.98|382.98|385.23|383.23|384.96|382.96|8
1722083620000|2024-07-27 12:33:40|384.99|382.99|384.99|382.99|384.99|382.99|384.99|382.99|1
1722083630000|2024-07-27 12:33:50|385.04|383.04|385.02|383.02|385.06|383.06|385.01|383.01|17
1722083640000|2024-07-27 12:34:00|385.03|383.03|385.02|383.02|385.09|383.09|385.01|383.01|13
1722083650000|2024-07-27 12:34:10|385.03|383.03|385.08|383.08|385.08|383.08|385.02|383.02|15
1722083660000|2024-07-27 12:34:20|385.07|383.07|385.05|383.05|385.09|383.09|385.04|383.04|17
1722083670000|2024-07-27 12:34:30|385.06|383.06|385.07|383.07|385.09|383.09|385.06|383.06|12
1722083680000|2024-07-27 12:34:40|385.06|383.06|385.05|383.05|385.07|383.07|385.02|383.02|16
1722083690000|2024-07-27 12:34:50|385.07|383.07|385.07|383.07|385.09|383.09|385.04|383.04|21
1722083700000|2024-07-27 12:35:00|385.08|383.08|385.09|383.09|385.09|383.09|385.04|383.04|20
1722083710000|2024-07-27 12:35:10|385.16|383.16|385.23|383.23|385.26|383.26|385.16|383.16|15
1722083720000|2024-07-27 12:35:20|385.22|383.22|385.28|383.28|385.28|383.28|385.22|383.22|20
1722083730000|2024-07-27 12:35:30|385.27|383.27|385.28|383.28|385.29|383.29|385.25|383.25|12
1722083740000|2024-07-27 12:35:40|385.29|383.29|385.19|383.19|385.29|383.29|385.15|383.15|17
1722083750000|2024-07-27 12:35:50|385.18|383.18|385.17|383.17|385.21|383.21|385.15|383.15|14
1722083760000|2024-07-27 12:36:00|385.16|383.16|385.24|383.24|385.27|383.27|385.16|383.16|15
1722083770000|2024-07-27 12:36:10|385.2|383.2|385.14|383.14|385.21|383.21|385.14|383.14|9
1722083780000|2024-07-27 12:36:20|385.13|383.13|385.12|383.12|385.17|383.17|385.12|383.12|10
1722083790000|2024-07-27 12:36:30|385.11|383.11|385.11|383.11|385.18|383.18|385.11|383.11|11
1722083800000|2024-07-27 12:36:40|385.12|383.12|385.17|383.17|385.2|383.2|385.12|383.12|17
1722083810000|2024-07-27 12:36:50|385.19|383.19|385.19|383.19|385.21|383.21|385.16|383.16|15
1722083820000|2024-07-27 12:37:00|385.17|383.17|385.19|383.19|385.21|383.21|385.17|383.17|13
1722083830000|2024-07-27 12:37:10|385.21|383.21|385.26|383.26|385.26|383.26|385.21|383.21|18
1722083840000|2024-07-27 12:37:20|385.25|383.25|385.19|383.19|385.26|383.26|385.19|383.19|10
1722083850000|2024-07-27 12:37:30|385.21|383.21|385.22|383.22|385.23|383.23|385.18|383.18|13
1722083860000|2024-07-27 12:37:40|385.21|383.21|385.23|383.23|385.24|383.24|385.21|383.21|16
1722083870000|2024-07-27 12:37:50|385.25|383.25|384.95|382.95|385.27|383.27|384.94|382.94|16
1722083880000|2024-07-27 12:38:00|384.94|382.94|384.99|382.99|385|383|384.93|382.93|10
1722083890000|2024-07-27 12:38:10|384.98|382.98|384.99|382.99|385.07|383.07|384.97|382.97|13
1722083900000|2024-07-27 12:38:20|385|383|384.99|382.99|385.01|383.01|384.99|382.99|4
1722083910000|2024-07-27 12:38:30|384.97|382.97|384.99|382.99|384.99|382.99|384.95|382.95|8
1722083920000|2024-07-27 12:38:40|385|383|384.93|382.93|385|383|384.9|382.9|18
1722083930000|2024-07-27 12:38:50|384.92|382.92|384.91|382.91|384.92|382.92|384.89|382.89|14
1722083940000|2024-07-27 12:39:00|384.9|382.9|384.72|382.72|384.9|382.9|384.72|382.72|13
1722083950000|2024-07-27 12:39:10|384.73|382.73|384.63|382.63|384.76|382.76|384.63|382.63|17
1722083960000|2024-07-27 12:39:20|384.64|382.64|384.71|382.71|384.72|382.72|384.61|382.61|19
1722083970000|2024-07-27 12:39:30|384.7|382.7|384.72|382.72|384.72|382.72|384.7|382.7|5
1722083980000|2024-07-27 12:39:40|384.73|382.73|384.75|382.75|384.77|382.77|384.73|382.73|11
1722083990000|2024-07-27 12:39:50|384.76|382.76|384.74|382.74|384.76|382.76|384.69|382.69|14
1722084000000|2024-07-27 12:40:00|384.73|382.73|384.68|382.68|384.73|382.73|384.68|382.68|13
1722084010000|2024-07-27 12:40:10|384.69|382.69|384.76|382.76|384.78|382.78|384.69|382.69|18
1722084020000|2024-07-27 12:40:20|384.77|382.77|384.75|382.75|384.77|382.77|384.71|382.71|13
1722084030000|2024-07-27 12:40:30|384.74|382.74|384.75|382.75|384.78|382.78|384.73|382.73|6
1722084040000|2024-07-27 12:40:40|384.76|382.76|384.88|382.88|384.88|382.88|384.76|382.76|11
1722084050000|2024-07-27 12:40:50|384.87|382.87|384.82|382.82|384.87|382.87|384.82|382.82|9
1722084060000|2024-07-27 12:41:00|384.83|382.83|384.81|382.81|384.83|382.83|384.78|382.78|14
1722084070000|2024-07-27 12:41:10|384.82|382.82|384.86|382.86|384.87|382.87|384.81|382.81|11
1722084080000|2024-07-27 12:41:20|384.87|382.87|384.87|382.87|384.88|382.88|384.85|382.85|10
1722084090000|2024-07-27 12:41:30|384.88|382.88|385.09|383.09|385.09|383.09|384.88|382.88|16
1722084100000|2024-07-27 12:41:40|385.14|383.14|385.07|383.07|385.18|383.18|385.07|383.07|21
1722084110000|2024-07-27 12:41:50|385.09|383.09|385.1|383.1|385.1|383.1|385.08|383.08|16
1722084120000|2024-07-27 12:42:00|385.09|383.09|385.09|383.09|385.1|383.1|385.07|383.07|8
1722084130000|2024-07-27 12:42:10|385.06|383.06|385.21|383.21|385.22|383.22|385.06|383.06|8
1722084140000|2024-07-27 12:42:20|385.22|383.22|385.2|383.2|385.24|383.24|385.18|383.18|17
1722084150000|2024-07-27 12:42:30|385.21|383.21|385.23|383.23|385.24|383.24|385.21|383.21|7
1722084160000|2024-07-27 12:42:40|385.24|383.24|385.24|383.24|385.24|383.24|385.24|383.24|1
1722084180000|2024-07-27 12:43:00|385.2|383.2|385.23|383.23|385.24|383.24|385.2|383.2|5
1722084190000|2024-07-27 12:43:10|385.24|383.24|385.33|383.33|385.33|383.33|385.23|383.23|4
1722084200000|2024-07-27 12:43:20|385.31|383.31|385.42|383.42|385.43|383.43|385.31|383.31|18
1722084210000|2024-07-27 12:43:30|385.43|383.43|385.62|383.62|385.62|383.62|385.43|383.43|16
1722084220000|2024-07-27 12:43:40|385.63|383.63|385.58|383.58|385.63|383.63|385.52|383.52|16
1722084230000|2024-07-27 12:43:50|385.6|383.6|385.29|383.29|385.6|383.6|385.26|383.26|18
1722084240000|2024-07-27 12:44:00|385.28|383.28|385.27|383.27|385.28|383.28|385.24|383.24|10
1722084250000|2024-07-27 12:44:10|385.28|383.28|385.3|383.3|385.31|383.31|385.27|383.27|15
1722084260000|2024-07-27 12:44:20|385.31|383.31|385.21|383.21|385.31|383.31|385.21|383.21|14
1722084270000|2024-07-27 12:44:30|385.22|383.22|385.19|383.19|385.22|383.22|385.18|383.18|16
1722084280000|2024-07-27 12:44:40|385.2|383.2|385.19|383.19|385.2|383.2|385.16|383.16|10
1722084290000|2024-07-27 12:44:50|385.2|383.2|385.22|383.22|385.22|383.22|385.19|383.19|11
1722084300000|2024-07-27 12:45:00|385.21|383.21|385.24|383.24|385.25|383.25|385.18|383.18|17
1722084310000|2024-07-27 12:45:10|385.25|383.25|385.23|383.23|385.25|383.25|385.21|383.21|15
1722084320000|2024-07-27 12:45:20|385.2|383.2|385.16|383.16|385.22|383.22|385.08|383.08|9
1722084330000|2024-07-27 12:45:30|385.17|383.17|385.18|383.18|385.19|383.19|385.17|383.17|17
1722084340000|2024-07-27 12:45:40|385.17|383.17|385.12|383.12|385.18|383.18|385.12|383.12|7
1722084350000|2024-07-27 12:45:50|385.13|383.13|385.26|383.26|385.27|383.27|385.13|383.13|14
1722084360000|2024-07-27 12:46:00|385.25|383.25|385.28|383.28|385.28|383.28|385.25|383.25|7
1722084370000|2024-07-27 12:46:10|385.31|383.31|385.44|383.44|385.44|383.44|385.31|383.31|15
1722084380000|2024-07-27 12:46:20|385.45|383.45|385.41|383.41|385.47|383.47|385.41|383.41|18
1722084390000|2024-07-27 12:46:30|385.4|383.4|385.33|383.33|385.44|383.44|385.32|383.32|20
1722084400000|2024-07-27 12:46:40|385.34|383.34|385.34|383.34|385.36|383.36|385.28|383.28|22
1722084410000|2024-07-27 12:46:50|385.35|383.35|385.36|383.36|385.38|383.38|385.33|383.33|17
1722084420000|2024-07-27 12:47:00|385.35|383.35|385.39|383.39|385.4|383.4|385.35|383.35|6
1722084430000|2024-07-27 12:47:10|385.41|383.41|385.39|383.39|385.44|383.44|385.35|383.35|13
1722084440000|2024-07-27 12:47:20|385.38|383.38|385.4|383.4|385.42|383.42|385.38|383.38|16
1722084450000|2024-07-27 12:47:30|385.38|383.38|385.42|383.42|385.43|383.43|385.38|383.38|7
1722084460000|2024-07-27 12:47:40|385.43|383.43|385.45|383.45|385.46|383.46|385.42|383.42|11
1722084470000|2024-07-27 12:47:50|385.42|383.42|385.3|383.3|385.43|383.43|385.29|383.29|10
1722084480000|2024-07-27 12:48:00|385.29|383.29|385.2|383.2|385.32|383.32|385.17|383.17|17
1722084490000|2024-07-27 12:48:10|385.18|383.18|385.19|383.19|385.2|383.2|385.18|383.18|6
1722084500000|2024-07-27 12:48:20|385.18|383.18|385.2|383.2|385.22|383.22|385.1|383.1|16
1722084510000|2024-07-27 12:48:30|385.21|383.21|385.31|383.31|385.33|383.33|385.21|383.21|16
1722084520000|2024-07-27 12:48:40|385.3|383.3|385.27|383.27|385.31|383.31|385.25|383.25|10
1722084530000|2024-07-27 12:48:50|385.28|383.28|385.32|383.32|385.32|383.32|385.28|383.28|3
1722084540000|2024-07-27 12:49:00|385.31|383.31|385.34|383.34|385.34|383.34|385.29|383.29|13
1722084550000|2024-07-27 12:49:10|385.33|383.33|385.31|383.31|385.34|383.34|385.31|383.31|11
1722084560000|2024-07-27 12:49:20|385.32|383.32|385.31|383.31|385.33|383.33|385.29|383.29|13
1722084570000|2024-07-27 12:49:30|385.32|383.32|385.34|383.34|385.36|383.36|385.32|383.32|10
1722084580000|2024-07-27 12:49:40|385.35|383.35|385.37|383.37|385.38|383.38|385.33|383.33|15
1722084590000|2024-07-27 12:49:50|385.38|383.38|385.41|383.41|385.43|383.43|385.37|383.37|11
1722084600000|2024-07-27 12:50:00|385.42|383.42|385.41|383.41|385.43|383.43|385.4|383.4|18
1722084610000|2024-07-27 12:50:10|385.42|383.42|385.41|383.41|385.42|383.42|385.4|383.4|6
1722084620000|2024-07-27 12:50:20|385.38|383.38|385.42|383.42|385.43|383.43|385.38|383.38|9
1722084630000|2024-07-27 12:50:30|385.41|383.41|385.4|383.4|385.41|383.41|385.4|383.4|2
1722084640000|2024-07-27 12:50:40|385.41|383.41|385.42|383.42|385.44|383.44|385.41|383.41|7
1722084650000|2024-07-27 12:50:50|385.43|383.43|385.49|383.49|385.5|383.5|385.42|383.42|15
1722084660000|2024-07-27 12:51:00|385.5|383.5|385.49|383.49|385.53|383.53|385.45|383.45|14
1722084670000|2024-07-27 12:51:10|385.48|383.48|385.39|383.39|385.48|383.48|385.39|383.39|12
1722084680000|2024-07-27 12:51:20|385.4|383.4|385.4|383.4|385.45|383.45|385.39|383.39|20
1722084690000|2024-07-27 12:51:30|385.38|383.38|385.41|383.41|385.41|383.41|385.38|383.38|13
1722084700000|2024-07-27 12:51:40|385.42|383.42|385.48|383.48|385.49|383.49|385.42|383.42|15
1722084710000|2024-07-27 12:51:50|385.47|383.47|385.5|383.5|385.51|383.51|385.47|383.47|18
1722084720000|2024-07-27 12:52:00|385.49|383.49|385.53|383.53|385.58|383.58|385.49|383.49|19
1722084730000|2024-07-27 12:52:10|385.54|383.54|385.58|383.58|385.58|383.58|385.53|383.53|11
1722084740000|2024-07-27 12:52:20|385.59|383.59|385.74|383.74|385.74|383.74|385.59|383.59|15
1722084750000|2024-07-27 12:52:30|385.73|383.73|385.73|383.73|385.74|383.74|385.68|383.68|12
1722084760000|2024-07-27 12:52:40|385.74|383.74|385.73|383.73|385.75|383.75|385.73|383.73|9
1722084770000|2024-07-27 12:52:50|385.72|383.72|385.74|383.74|385.74|383.74|385.72|383.72|3
1722084780000|2024-07-27 12:53:00|385.73|383.73|385.73|383.73|385.74|383.74|385.73|383.73|5
1722084800000|2024-07-27 12:53:20|385.72|383.72|385.72|383.72|385.73|383.73|385.72|383.72|5
1722084810000|2024-07-27 12:53:30|385.73|383.73|385.61|383.61|385.73|383.73|385.61|383.61|6
1722084820000|2024-07-27 12:53:40|385.6|383.6|385.51|383.51|385.6|383.6|385.48|383.48|9
1722084830000|2024-07-27 12:53:50|385.6|383.6|385.57|383.57|385.61|383.61|385.57|383.57|16
1722084840000|2024-07-27 12:54:00|385.56|383.56|385.38|383.38|385.56|383.56|385.38|383.38|12
1722084850000|2024-07-27 12:54:10|385.39|383.39|385.35|383.35|385.39|383.39|385.31|383.31|9
1722084860000|2024-07-27 12:54:20|385.34|383.34|385.34|383.34|385.35|383.35|385.34|383.34|3
1722084870000|2024-07-27 12:54:30|385.35|383.35|385.35|383.35|385.35|383.35|385.35|383.35|1
1722084880000|2024-07-27 12:54:40|385.39|383.39|385.35|383.35|385.39|383.39|385.35|383.35|4
1722084890000|2024-07-27 12:54:50|385.34|383.34|385.29|383.29|385.34|383.34|385.29|383.29|4
1722084900000|2024-07-27 12:55:00|385.27|383.27|385.19|383.19|385.28|383.28|385.19|383.19|7
1722084920000|2024-07-27 12:55:20|385.17|383.17|385.18|383.18|385.19|383.19|385.17|383.17|3
1722084930000|2024-07-27 12:55:30|385.19|383.19|385.21|383.21|385.21|383.21|385.19|383.19|4
1722084940000|2024-07-27 12:55:40|385.19|383.19|385.19|383.19|385.19|383.19|385.19|383.19|1
1722084950000|2024-07-27 12:55:50|385.18|383.18|385.19|383.19|385.19|383.19|385.18|383.18|2
1722084980000|2024-07-27 12:56:20|385.18|383.18|385.15|383.15|385.18|383.18|385.11|383.11|11
1722084990000|2024-07-27 12:56:30|385.13|383.13|385.11|383.11|385.13|383.13|385.11|383.11|3
1722085000000|2024-07-27 12:56:40|385.13|383.13|385.11|383.11|385.13|383.13|385.11|383.11|6
1722085010000|2024-07-27 12:56:50|385.12|383.12|385.12|383.12|385.13|383.13|385.11|383.11|5
1722085020000|2024-07-27 12:57:00|385.13|383.13|385.12|383.12|385.13|383.13|385.12|383.12|6
1722085030000|2024-07-27 12:57:10|385.13|383.13|385.11|383.11|385.13|383.13|385.1|383.1|4
1722085040000|2024-07-27 12:57:20|385.12|383.12|385.12|383.12|385.12|383.12|385.1|383.1|10
1722085050000|2024-07-27 12:57:30|385.14|383.14|385.2|383.2|385.22|383.22|385.14|383.14|9
1722085060000|2024-07-27 12:57:40|385.19|383.19|385.24|383.24|385.24|383.24|385.19|383.19|7
1722085070000|2024-07-27 12:57:50|385.22|383.22|385.2|383.2|385.23|383.23|385.2|383.2|13
1722085080000|2024-07-27 12:58:00|385.21|383.21|385.23|383.23|385.23|383.23|385.21|383.21|4
1722085090000|2024-07-27 12:58:10|385.26|383.26|385.34|383.34|385.34|383.34|385.26|383.26|8
1722085100000|2024-07-27 12:58:20|385.33|383.33|385.32|383.32|385.34|383.34|385.29|383.29|11
1722085110000|2024-07-27 12:58:30|385.33|383.33|385.29|383.29|385.34|383.34|385.29|383.29|9
1722085120000|2024-07-27 12:58:40|385.3|383.3|385.32|383.32|385.33|383.33|385.29|383.29|11
1722085130000|2024-07-27 12:58:50|385.29|383.29|385.32|383.32|385.35|383.35|385.29|383.29|12
1722085140000|2024-07-27 12:59:00|385.29|383.29|385.2|383.2|385.29|383.29|385.19|383.19|13
1722085150000|2024-07-27 12:59:10|385.21|383.21|385.2|383.2|385.22|383.22|385.19|383.19|11
1722085160000|2024-07-27 12:59:20|385.19|383.19|385.2|383.2|385.22|383.22|385.18|383.18|17
1722085170000|2024-07-27 12:59:30|385.19|383.19|385.35|383.35|385.35|383.35|385.19|383.19|13
1722085180000|2024-07-27 12:59:40|385.36|383.36|385.33|383.33|385.36|383.36|385.32|383.32|14
1722085190000|2024-07-27 12:59:50|385.31|383.31|385.33|383.33|385.36|383.36|385.28|383.28|17
1722085200000|2024-07-27 13:00:00|385.31|383.31|385.37|383.37|385.37|383.37|385.31|383.31|11
1722085210000|2024-07-27 13:00:10|385.38|383.38|385.51|383.51|385.51|383.51|385.35|383.35|13
1722085220000|2024-07-27 13:00:20|385.5|383.5|385.6|383.6|385.61|383.61|385.5|383.5|12
1722085230000|2024-07-27 13:00:30|385.59|383.59|385.55|383.55|385.61|383.61|385.52|383.52|13
1722085240000|2024-07-27 13:00:40|385.54|383.54|385.57|383.57|385.58|383.58|385.53|383.53|16
1722085250000|2024-07-27 13:00:50|385.58|383.58|385.56|383.56|385.58|383.58|385.55|383.55|9
1722085260000|2024-07-27 13:01:00|385.57|383.57|385.57|383.57|385.57|383.57|385.55|383.55|6
1722085270000|2024-07-27 13:01:10|385.56|383.56|385.56|383.56|385.57|383.57|385.55|383.55|7
1722085310000|2024-07-27 13:01:50|385.57|383.57|385.57|383.57|385.57|383.57|385.57|383.57|1
1722085320000|2024-07-27 13:02:00|385.6|383.6|385.84|383.84|385.84|383.84|385.6|383.6|6
1722085330000|2024-07-27 13:02:10|385.83|383.83|385.83|383.83|385.83|383.83|385.83|383.83|1
1722085350000|2024-07-27 13:02:30|385.82|383.82|385.8|383.8|385.82|383.82|385.8|383.8|3
1722085360000|2024-07-27 13:02:40|385.81|383.81|385.8|383.8|385.81|383.81|385.8|383.8|2
1722085370000|2024-07-27 13:02:50|385.81|383.81|385.82|383.82|385.82|383.82|385.81|383.81|2
1722085440000|2024-07-27 13:04:00|385.86|383.86|385.9|383.9|385.9|383.9|385.86|383.86|2
1722085490000|2024-07-27 13:04:50|385.92|383.92|385.9|383.9|385.92|383.92|385.9|383.9|2
1722085560000|2024-07-27 13:06:00|385.89|383.89|385.89|383.89|385.89|383.89|385.89|383.89|1
1722085570000|2024-07-27 13:06:10|385.88|383.88|385.84|383.84|385.88|383.88|385.84|383.84|4
1722085580000|2024-07-27 13:06:20|385.83|383.83|385.7|383.7|385.83|383.83|385.63|383.63|10
1722085590000|2024-07-27 13:06:30|385.76|383.76|385.9|383.9|385.9|383.9|385.76|383.76|2
1722085680000|2024-07-27 13:08:00|385.89|383.89|385.85|383.85|385.89|383.89|385.85|383.85|5
1722085690000|2024-07-27 13:08:10|385.84|383.84|385.83|383.83|385.84|383.84|385.83|383.83|2
1722085700000|2024-07-27 13:08:20|385.84|383.84|385.84|383.84|385.84|383.84|385.84|383.84|1
1722085710000|2024-07-27 13:08:30|385.87|383.87|385.86|383.86|385.87|383.87|385.86|383.86|2
1722085720000|2024-07-27 13:08:40|385.87|383.87|385.88|383.88|385.88|383.88|385.87|383.87|2
1722085730000|2024-07-27 13:08:50|385.87|383.87|385.87|383.87|385.87|383.87|385.87|383.87|1
1722085740000|2024-07-27 13:09:00|385.86|383.86|385.86|383.86|385.86|383.86|385.86|383.86|1
1722085750000|2024-07-27 13:09:10|385.87|383.87|385.87|383.87|385.87|383.87|385.86|383.86|3
1722085770000|2024-07-27 13:09:30|385.86|383.86|385.9|383.9|385.9|383.9|385.86|383.86|3
1722085800000|2024-07-27 13:10:00|385.91|383.91|385.92|383.92|385.92|383.92|385.9|383.9|7
1722085810000|2024-07-27 13:10:10|385.9|383.9|385.99|383.99|385.99|383.99|385.9|383.9|14
1722085820000|2024-07-27 13:10:20|386.04|384.04|386.37|384.37|386.43|384.43|386.04|384.04|20
1722085830000|2024-07-27 13:10:30|386.38|384.38|386.35|384.35|386.42|384.42|386.35|384.35|9
1722085840000|2024-07-27 13:10:40|386.36|384.36|386.7|384.7|386.7|384.7|386.35|384.35|7
1722085860000|2024-07-27 13:11:00|386.71|384.71|386.98|384.98|387.05|385.05|386.71|384.71|16
1722085870000|2024-07-27 13:11:10|386.99|384.99|387.05|385.05|387.05|385.05|386.99|384.99|19
1722085880000|2024-07-27 13:11:20|387.04|385.04|386.87|384.87|387.04|385.04|386.87|384.87|12
1722085890000|2024-07-27 13:11:30|386.85|384.85|386.69|384.69|386.85|384.85|386.69|384.69|10
1722085900000|2024-07-27 13:11:40|386.7|384.7|386.58|384.58|386.8|384.8|386.55|384.55|18
1722085910000|2024-07-27 13:11:50|386.6|384.6|386.62|384.62|386.65|384.65|386.6|384.6|20
1722085920000|2024-07-27 13:12:00|386.63|384.63|386.61|384.61|386.65|384.65|386.53|384.53|20
1722085930000|2024-07-27 13:12:10|386.6|384.6|386.61|384.61|386.62|384.62|386.58|384.58|14
1722085940000|2024-07-27 13:12:20|386.6|384.6|386.59|384.59|386.6|384.6|386.51|384.51|12
1722085960000|2024-07-27 13:12:40|386.65|384.65|386.82|384.82|386.83|384.83|386.65|384.65|10
1722085970000|2024-07-27 13:12:50|386.87|384.87|386.89|384.89|386.89|384.89|386.82|384.82|7
1722085990000|2024-07-27 13:13:10|386.88|384.88|386.87|384.87|386.89|384.89|386.83|384.83|8
1722086000000|2024-07-27 13:13:20|386.86|384.86|386.85|384.85|386.86|384.86|386.85|384.85|4
1722086010000|2024-07-27 13:13:30|386.86|384.86|386.74|384.74|386.86|384.86|386.74|384.74|10
1722086020000|2024-07-27 13:13:40|386.76|384.76|386.77|384.77|386.77|384.77|386.75|384.75|6
1722086030000|2024-07-27 13:13:50|386.75|384.75|386.55|384.55|386.75|384.75|386.55|384.55|8
1722086040000|2024-07-27 13:14:00|386.59|384.59|386.61|384.61|386.62|384.62|386.55|384.55|15
1722086050000|2024-07-27 13:14:10|386.62|384.62|386.62|384.62|386.62|384.62|386.62|384.62|1
1722086060000|2024-07-27 13:14:20|386.7|384.7|386.85|384.85|386.86|384.86|386.7|384.7|17
1722086070000|2024-07-27 13:14:30|386.86|384.86|386.88|384.88|386.88|384.88|386.81|384.81|20
1722086080000|2024-07-27 13:14:40|386.95|384.95|387.15|385.15|387.2|385.2|386.95|384.95|26
1722086090000|2024-07-27 13:14:50|387.16|385.16|387.21|385.21|387.25|385.25|387.15|385.15|21
1722086100000|2024-07-27 13:15:00|387.19|385.19|386.86|384.86|387.19|385.19|386.86|384.86|24
1722086110000|2024-07-27 13:15:10|386.87|384.87|386.81|384.81|386.95|384.95|386.69|384.69|22
1722086120000|2024-07-27 13:15:20|386.8|384.8|387.03|385.03|387.09|385.09|386.8|384.8|22
1722086130000|2024-07-27 13:15:30|387|385|386.89|384.89|387.06|385.06|386.89|384.89|27
1722086140000|2024-07-27 13:15:40|386.9|384.9|387.01|385.01|387.05|385.05|386.78|384.78|22
1722086150000|2024-07-27 13:15:50|387.03|385.03|386.91|384.91|387.05|385.05|386.91|384.91|13
1722086160000|2024-07-27 13:16:00|386.92|384.92|386.88|384.88|386.96|384.96|386.86|384.86|25
1722086170000|2024-07-27 13:16:10|386.86|384.86|386.68|384.68|386.89|384.89|386.67|384.67|18
1722086180000|2024-07-27 13:16:20|386.67|384.67|386.6|384.6|386.7|384.7|386.58|384.58|21
1722086190000|2024-07-27 13:16:30|386.58|384.58|386.47|384.47|386.58|384.58|386.47|384.47|21
1722086200000|2024-07-27 13:16:40|386.48|384.48|386.39|384.39|386.49|384.49|386.37|384.37|21
1722086210000|2024-07-27 13:16:50|386.4|384.4|386.47|384.47|386.51|384.51|386.4|384.4|13
1722086220000|2024-07-27 13:17:00|386.48|384.48|386.48|384.48|386.53|384.53|386.43|384.43|15
1722086230000|2024-07-27 13:17:10|386.49|384.49|386.42|384.42|386.49|384.49|386.41|384.41|12
1722086240000|2024-07-27 13:17:20|386.39|384.39|386.44|384.44|386.44|384.44|386.32|384.32|12
1722086250000|2024-07-27 13:17:30|386.45|384.45|386.84|384.84|386.84|384.84|386.45|384.45|14
1722086260000|2024-07-27 13:17:40|386.82|384.82|386.9|384.9|386.97|384.97|386.81|384.81|20
1722086270000|2024-07-27 13:17:50|386.89|384.89|386.77|384.77|386.91|384.91|386.74|384.74|17
1722086280000|2024-07-27 13:18:00|386.76|384.76|386.85|384.85|386.85|384.85|386.68|384.68|20
1722086290000|2024-07-27 13:18:10|386.86|384.86|386.99|384.99|386.99|384.99|386.84|384.84|14
1722086300000|2024-07-27 13:18:20|386.96|384.96|387.11|385.11|387.15|385.15|386.96|384.96|19
1722086310000|2024-07-27 13:18:30|387.12|385.12|386.96|384.96|387.12|385.12|386.95|384.95|19
1722086320000|2024-07-27 13:18:40|386.97|384.97|386.91|384.91|386.97|384.97|386.88|384.88|22
1722086330000|2024-07-27 13:18:50|386.89|384.89|386.84|384.84|386.9|384.9|386.8|384.8|24
1722086340000|2024-07-27 13:19:00|386.85|384.85|386.73|384.73|386.86|384.86|386.73|384.73|26
1722086350000|2024-07-27 13:19:10|386.74|384.74|386.58|384.58|386.79|384.79|386.58|384.58|27
1722086360000|2024-07-27 13:19:20|386.57|384.57|386.63|384.63|386.66|384.66|386.57|384.57|9
1722086370000|2024-07-27 13:19:30|386.64|384.64|386.84|384.84|386.84|384.84|386.63|384.63|15
1722086380000|2024-07-27 13:19:40|386.81|384.81|386.7|384.7|386.84|384.84|386.7|384.7|14
1722086390000|2024-07-27 13:19:50|386.71|384.71|386.74|384.74|386.75|384.75|386.7|384.7|14
1722086400000|2024-07-27 13:20:00|386.73|384.73|386.64|384.64|386.74|384.74|386.63|384.63|21
1722086410000|2024-07-27 13:20:10|386.63|384.63|386.63|384.63|386.64|384.64|386.62|384.62|20
1722086420000|2024-07-27 13:20:20|386.64|384.64|386.58|384.58|386.64|384.64|386.57|384.57|10
1722086430000|2024-07-27 13:20:30|386.56|384.56|386.54|384.54|386.6|384.6|386.48|384.48|12
1722086440000|2024-07-27 13:20:40|386.55|384.55|386.56|384.56|386.57|384.57|386.53|384.53|12
1722086450000|2024-07-27 13:20:50|386.55|384.55|386.53|384.53|386.56|384.56|386.51|384.51|16
1722086460000|2024-07-27 13:21:00|386.54|384.54|386.57|384.57|386.57|384.57|386.5|384.5|18
1722086470000|2024-07-27 13:21:10|386.58|384.58|386.58|384.58|386.63|384.63|386.58|384.58|11
1722086480000|2024-07-27 13:21:20|386.57|384.57|386.63|384.63|386.63|384.63|386.57|384.57|8
1722086490000|2024-07-27 13:21:30|386.62|384.62|386.7|384.7|386.7|384.7|386.62|384.62|11
1722086500000|2024-07-27 13:21:40|386.64|384.64|386.64|384.64|386.64|384.64|386.64|384.64|1
1722086520000|2024-07-27 13:22:00|386.65|384.65|386.64|384.64|386.65|384.65|386.64|384.64|2
1722086530000|2024-07-27 13:22:10|386.65|384.65|386.64|384.64|386.65|384.65|386.62|384.62|8
1722086540000|2024-07-27 13:22:20|386.62|384.62|386.61|384.61|386.63|384.63|386.61|384.61|8
1722086550000|2024-07-27 13:22:30|386.62|384.62|386.54|384.54|386.62|384.62|386.53|384.53|18
1722086560000|2024-07-27 13:22:40|386.53|384.53|386.43|384.43|386.63|384.63|386.43|384.43|16
1722086570000|2024-07-27 13:22:50|386.45|384.45|386.44|384.44|386.45|384.45|386.41|384.41|14
1722086580000|2024-07-27 13:23:00|386.47|384.47|386.49|384.49|386.49|384.49|386.45|384.45|13
1722086590000|2024-07-27 13:23:10|386.48|384.48|386.71|384.71|386.71|384.71|386.48|384.48|16
1722086600000|2024-07-27 13:23:20|386.72|384.72|386.68|384.68|386.74|384.74|386.67|384.67|19
1722086610000|2024-07-27 13:23:30|386.69|384.69|386.68|384.68|386.7|384.7|386.67|384.67|15
1722086620000|2024-07-27 13:23:40|386.71|384.71|386.6|384.6|386.71|384.71|386.56|384.56|18
1722086630000|2024-07-27 13:23:50|386.59|384.59|386.52|384.52|386.6|384.6|386.48|384.48|15
1722086640000|2024-07-27 13:24:00|386.53|384.53|386.51|384.51|386.53|384.53|386.47|384.47|17
1722086650000|2024-07-27 13:24:10|386.54|384.54|386.52|384.52|386.55|384.55|386.5|384.5|16
1722086660000|2024-07-27 13:24:20|386.53|384.53|386.57|384.57|386.58|384.58|386.53|384.53|12
1722086670000|2024-07-27 13:24:30|386.56|384.56|386.58|384.58|386.6|384.6|386.54|384.54|13
1722086680000|2024-07-27 13:24:40|386.56|384.56|386.51|384.51|386.57|384.57|386.5|384.5|17
1722086690000|2024-07-27 13:24:50|386.5|384.5|386.53|384.53|386.54|384.54|386.46|384.46|14
1722086700000|2024-07-27 13:25:00|386.55|384.55|386.54|384.54|386.62|384.62|386.48|384.48|21
1722086710000|2024-07-27 13:25:10|386.51|384.51|386.52|384.52|386.53|384.53|386.49|384.49|13
1722086720000|2024-07-27 13:25:20|386.54|384.54|386.53|384.53|386.6|384.6|386.51|384.51|21
1722086730000|2024-07-27 13:25:30|386.55|384.55|386.52|384.52|386.58|384.58|386.51|384.51|16
1722086740000|2024-07-27 13:25:40|386.53|384.53|386.55|384.55|386.56|384.56|386.53|384.53|11
1722086750000|2024-07-27 13:25:50|386.54|384.54|386.56|384.56|386.57|384.57|386.53|384.53|18
1722086760000|2024-07-27 13:26:00|386.57|384.57|386.65|384.65|386.67|384.67|386.57|384.57|14
1722086770000|2024-07-27 13:26:10|386.67|384.67|386.7|384.7|386.7|384.7|386.67|384.67|2
1722086780000|2024-07-27 13:26:20|386.75|384.75|386.82|384.82|386.82|384.82|386.75|384.75|3
1722086790000|2024-07-27 13:26:30|386.83|384.83|386.77|384.77|386.83|384.83|386.77|384.77|11
1722086800000|2024-07-27 13:26:40|386.76|384.76|386.76|384.76|386.76|384.76|386.74|384.74|3
1722086810000|2024-07-27 13:26:50|386.75|384.75|386.64|384.64|386.76|384.76|386.64|384.64|12
1722086820000|2024-07-27 13:27:00|386.63|384.63|386.8|384.8|386.8|384.8|386.63|384.63|18
1722086830000|2024-07-27 13:27:10|386.79|384.79|386.79|384.79|386.79|384.79|386.77|384.77|4
1722086840000|2024-07-27 13:27:20|386.8|384.8|386.8|384.8|386.8|384.8|386.77|384.77|5
1722086850000|2024-07-27 13:27:30|386.79|384.79|386.77|384.77|386.79|384.79|386.76|384.76|12
1722086860000|2024-07-27 13:27:40|386.78|384.78|386.8|384.8|386.8|384.8|386.77|384.77|7
1722086870000|2024-07-27 13:27:50|386.78|384.78|386.8|384.8|386.8|384.8|386.78|384.78|4
1722086880000|2024-07-27 13:28:00|386.81|384.81|386.81|384.81|386.81|384.81|386.81|384.81|1
1722086890000|2024-07-27 13:28:10|386.82|384.82|386.85|384.85|386.85|384.85|386.82|384.82|4
1722086900000|2024-07-27 13:28:20|386.86|384.86|386.83|384.83|386.86|384.86|386.82|384.82|5
1722086910000|2024-07-27 13:28:30|386.82|384.82|386.8|384.8|386.82|384.82|386.8|384.8|2
1722086920000|2024-07-27 13:28:40|386.81|384.81|386.86|384.86|386.9|384.9|386.81|384.81|3
1722086940000|2024-07-27 13:29:00|386.9|384.9|387.11|385.11|387.11|385.11|386.81|384.81|10
1722086950000|2024-07-27 13:29:10|387.07|385.07|387.06|385.06|387.11|385.11|387.03|385.03|18
1722086960000|2024-07-27 13:29:20|387.05|385.05|387.05|385.05|387.11|385.11|387.04|385.04|18
1722086970000|2024-07-27 13:29:30|387.04|385.04|387|385|387.05|385.05|386.97|384.97|18
1722086980000|2024-07-27 13:29:40|386.99|384.99|386.97|384.97|387.03|385.03|386.96|384.96|12
1722086990000|2024-07-27 13:29:50|386.98|384.98|387|385|387.02|385.02|386.98|384.98|8
1722087000000|2024-07-27 13:30:00|387.03|385.03|387.05|385.05|387.11|385.11|387.03|385.03|19
1722087010000|2024-07-27 13:30:10|387.08|385.08|386.98|384.98|387.08|385.08|386.98|384.98|16
1722087020000|2024-07-27 13:30:20|386.99|384.99|387.02|385.02|387.03|385.03|386.96|384.96|17
1722087030000|2024-07-27 13:30:30|387.03|385.03|387.12|385.12|387.12|385.12|387|385|11
1722087040000|2024-07-27 13:30:40|387.11|385.11|387.09|385.09|387.12|385.12|387.07|385.07|11
1722087050000|2024-07-27 13:30:50|387.07|385.07|387.07|385.07|387.12|385.12|387.06|385.06|6
1722087060000|2024-07-27 13:31:00|387.06|385.06|387.08|385.08|387.08|385.08|387.05|385.05|9
1722087070000|2024-07-27 13:31:10|387.06|385.06|387.01|385.01|387.06|385.06|386.99|384.99|18
1722087080000|2024-07-27 13:31:20|386.98|384.98|386.93|384.93|386.98|384.98|386.82|384.82|26
1722087090000|2024-07-27 13:31:30|386.86|384.86|386.81|384.81|386.87|384.87|386.8|384.8|8
1722087100000|2024-07-27 13:31:40|386.8|384.8|386.85|384.85|386.85|384.85|386.77|384.77|18
1722087110000|2024-07-27 13:31:50|386.8|384.8|386.87|384.87|386.87|384.87|386.71|384.71|10
1722087120000|2024-07-27 13:32:00|386.88|384.88|386.8|384.8|386.89|384.89|386.76|384.76|13
1722087130000|2024-07-27 13:32:10|386.82|384.82|386.84|384.84|386.86|384.86|386.79|384.79|17
1722087140000|2024-07-27 13:32:20|386.83|384.83|386.89|384.89|386.89|384.89|386.83|384.83|14
1722087150000|2024-07-27 13:32:30|386.87|384.87|387.03|385.03|387.03|385.03|386.87|384.87|17
1722087160000|2024-07-27 13:32:40|387.02|385.02|387.05|385.05|387.08|385.08|387.02|385.02|14
1722087170000|2024-07-27 13:32:50|387.04|385.04|387.16|385.16|387.16|385.16|387.04|385.04|15
1722087180000|2024-07-27 13:33:00|387.14|385.14|387.4|385.4|387.4|385.4|387.14|385.14|11
1722087190000|2024-07-27 13:33:10|387.36|385.36|387.31|385.31|387.36|385.36|387.22|385.22|15
1722087200000|2024-07-27 13:33:20|387.33|385.33|387.18|385.18|387.34|385.34|387.18|385.18|15
1722087210000|2024-07-27 13:33:30|387.19|385.19|387.33|385.33|387.34|385.34|387.19|385.19|12
1722087220000|2024-07-27 13:33:40|387.27|385.27|387.18|385.18|387.31|385.31|387.16|385.16|21
1722087230000|2024-07-27 13:33:50|387.2|385.2|387.37|385.37|387.37|385.37|387.19|385.19|19
1722087240000|2024-07-27 13:34:00|387.34|385.34|387.4|385.4|387.4|385.4|387.27|385.27|21
1722087250000|2024-07-27 13:34:10|387.37|385.37|387.4|385.4|387.4|385.4|387.36|385.36|7
1722087270000|2024-07-27 13:34:30|387.38|385.38|387.4|385.4|387.4|385.4|387.35|385.35|13
1722087280000|2024-07-27 13:34:40|387.39|385.39|387.56|385.56|387.56|385.56|387.39|385.39|5
1722087290000|2024-07-27 13:34:50|387.53|385.53|387.46|385.46|387.53|385.53|387.42|385.42|16
1722087300000|2024-07-27 13:35:00|387.45|385.45|387.45|385.45|387.48|385.48|387.42|385.42|19
1722087310000|2024-07-27 13:35:10|387.44|385.44|387.56|385.56|387.56|385.56|387.4|385.4|17
1722087320000|2024-07-27 13:35:20|387.53|385.53|387.57|385.57|387.57|385.57|387.5|385.5|12
1722087380000|2024-07-27 13:36:20|387.55|385.55|387.55|385.55|387.55|385.55|387.55|385.55|1
1722087390000|2024-07-27 13:36:30|387.56|385.56|387.55|385.55|387.56|385.56|387.53|385.53|6
1722087410000|2024-07-27 13:36:50|387.63|385.63|387.9|385.9|387.95|385.95|387.63|385.63|8
1722087420000|2024-07-27 13:37:00|387.89|385.89|387.68|385.68|387.89|385.89|387.68|385.68|19
1722087430000|2024-07-27 13:37:10|387.64|385.64|387.39|385.39|387.65|385.65|387.39|385.39|23
1722087440000|2024-07-27 13:37:20|387.41|385.41|387.61|385.61|387.61|385.61|387.4|385.4|21
1722087450000|2024-07-27 13:37:30|387.65|385.65|387.71|385.71|387.74|385.74|387.64|385.64|24
1722087460000|2024-07-27 13:37:40|387.72|385.72|387.77|385.77|387.8|385.8|387.7|385.7|9
1722087470000|2024-07-27 13:37:50|387.75|385.75|387.82|385.82|387.82|385.82|387.75|385.75|14
1722087480000|2024-07-27 13:38:00|387.79|385.79|387.95|385.95|387.95|385.95|387.79|385.79|14
1722087490000|2024-07-27 13:38:10|387.94|385.94|387.97|385.97|387.97|385.97|387.93|385.93|14
1722087500000|2024-07-27 13:38:20|387.95|385.95|387.97|385.97|387.97|385.97|387.95|385.95|3
1722087520000|2024-07-27 13:38:40|387.98|385.98|387.99|385.99|387.99|385.99|387.98|385.98|2
1722087530000|2024-07-27 13:38:50|388|386|388.07|386.07|388.07|386.07|388|386|8
1722087540000|2024-07-27 13:39:00|388.08|386.08|388.26|386.26|388.47|386.47|388.08|386.08|24
1722087550000|2024-07-27 13:39:10|388.24|386.24|388.16|386.16|388.26|386.26|388.14|386.14|10
1722087560000|2024-07-27 13:39:20|388.14|386.14|388.06|386.06|388.14|386.14|388.05|386.05|13
1722087570000|2024-07-27 13:39:30|388.05|386.05|388.13|386.13|388.18|386.18|388.05|386.05|20
1722087580000|2024-07-27 13:39:40|388.12|386.12|388.15|386.15|388.2|386.2|388.12|386.12|16
1722087590000|2024-07-27 13:39:50|388.14|386.14|388.2|386.2|388.23|386.23|388.14|386.14|17
1722087600000|2024-07-27 13:40:00|388.21|386.21|388.23|386.23|388.25|386.25|388.15|386.15|20
1722087610000|2024-07-27 13:40:10|388.22|386.22|388.08|386.08|388.23|386.23|388.08|386.08|11
1722087620000|2024-07-27 13:40:20|388.07|386.07|388.18|386.18|388.18|386.18|388.04|386.04|19
1722087630000|2024-07-27 13:40:30|388.16|386.16|388.15|386.15|388.19|386.19|388.14|386.14|16
1722087640000|2024-07-27 13:40:40|388.17|386.17|388.17|386.17|388.17|386.17|388.15|386.15|6
1722087650000|2024-07-27 13:40:50|388.16|386.16|388.18|386.18|388.2|386.2|388.15|386.15|15
1722087660000|2024-07-27 13:41:00|388.17|386.17|388.19|386.19|388.19|386.19|388.15|386.15|14
1722087670000|2024-07-27 13:41:10|388.18|386.18|388.18|386.18|388.19|386.19|388.15|386.15|12
1722087680000|2024-07-27 13:41:20|388.17|386.17|388.21|386.21|388.22|386.22|388.17|386.17|17
1722087690000|2024-07-27 13:41:30|388.23|386.23|388.19|386.19|388.28|386.28|388.18|386.18|15
1722087700000|2024-07-27 13:41:40|388.2|386.2|388.25|386.25|388.25|386.25|388.2|386.2|9
1722087710000|2024-07-27 13:41:50|388.27|386.27|388.27|386.27|388.33|386.33|388.24|386.24|14
1722087720000|2024-07-27 13:42:00|388.28|386.28|388.3|386.3|388.32|386.32|388.27|386.27|12
1722087730000|2024-07-27 13:42:10|388.31|386.31|388.32|386.32|388.33|386.33|388.3|386.3|12
1722087740000|2024-07-27 13:42:20|388.33|386.33|388.52|386.52|388.54|386.54|388.33|386.33|17
1722087750000|2024-07-27 13:42:30|388.53|386.53|388.64|386.64|388.66|386.66|388.51|386.51|24
1722087760000|2024-07-27 13:42:40|388.63|386.63|388.7|386.7|388.7|386.7|388.63|386.63|21
1722087780000|2024-07-27 13:43:00|388.71|386.71|388.81|386.81|388.81|386.81|388.71|386.71|9
1722087790000|2024-07-27 13:43:10|388.8|386.8|388.79|386.79|388.8|386.8|388.76|386.76|13
1722087800000|2024-07-27 13:43:20|388.8|386.8|388.78|386.78|388.84|386.84|388.78|386.78|13
1722087810000|2024-07-27 13:43:30|388.77|386.77|388.77|386.77|388.79|386.79|388.7|386.7|19
1722087820000|2024-07-27 13:43:40|388.79|386.79|388.91|386.91|388.95|386.95|388.78|386.78|16
1722087830000|2024-07-27 13:43:50|388.92|386.92|389.03|387.03|389.03|387.03|388.91|386.91|9
1722087840000|2024-07-27 13:44:00|389.04|387.04|389.04|387.04|389.04|387.04|389.02|387.02|10
1722087850000|2024-07-27 13:44:10|389.07|387.07|389.17|387.17|389.26|387.26|389.03|387.03|18
1722087870000|2024-07-27 13:44:30|389.15|387.15|389.15|387.15|389.17|387.17|389.12|387.12|20
1722087880000|2024-07-27 13:44:40|389.16|387.16|389.24|387.24|389.24|387.24|389.16|387.16|11
1722087890000|2024-07-27 13:44:50|389.23|387.23|389.44|387.44|389.44|387.44|389.22|387.22|12
1722087900000|2024-07-27 13:45:00|389.42|387.42|389.41|387.41|389.42|387.42|389.41|387.41|2
1722087910000|2024-07-27 13:45:10|389.42|387.42|389.53|387.53|389.53|387.53|389.42|387.42|8
1722087920000|2024-07-27 13:45:20|389.75|387.75|390.15|388.15|390.15|388.15|389.75|387.75|18
1722087940000|2024-07-27 13:45:40|390.16|388.16|390.16|388.16|390.16|388.16|390.16|388.16|1
1722087950000|2024-07-27 13:45:50|390.24|388.24|390.43|388.43|390.44|388.44|390.24|388.24|9
1722087960000|2024-07-27 13:46:00|390.44|388.44|390.47|388.47|390.48|388.48|390.43|388.43|7
1722087970000|2024-07-27 13:46:10|390.49|388.49|390.67|388.67|390.67|388.67|390.49|388.49|7
1722087980000|2024-07-27 13:46:20|390.68|388.68|390.74|388.74|390.76|388.76|390.68|388.68|8
1722087990000|2024-07-27 13:46:30|390.7|388.7|390.77|388.77|390.77|388.77|390.7|388.7|10
1722088000000|2024-07-27 13:46:40|390.95|388.95|390.95|388.95|390.96|388.96|390.95|388.95|3
1722088010000|2024-07-27 13:46:50|390.9|388.9|390.78|388.78|390.9|388.9|390.77|388.77|3
1722088020000|2024-07-27 13:47:00|390.77|388.77|390.72|388.72|390.77|388.77|390.47|388.47|24
1722088030000|2024-07-27 13:47:10|390.77|388.77|390.93|388.93|390.94|388.94|390.65|388.65|25
1722088040000|2024-07-27 13:47:20|390.92|388.92|390.94|388.94|390.96|388.96|390.85|388.85|18
1722088050000|2024-07-27 13:47:30|390.91|388.91|391.43|389.43|391.44|389.44|390.9|388.9|24
1722088060000|2024-07-27 13:47:40|391.45|389.45|391.64|389.64|391.64|389.64|391.38|389.38|17
1722088070000|2024-07-27 13:47:50|391.65|389.65|391.65|389.65|391.67|389.67|391.64|389.64|6
1722088080000|2024-07-27 13:48:00|391.64|389.64|391.21|389.21|391.64|389.64|391.19|389.19|16
1722088090000|2024-07-27 13:48:10|391.23|389.23|391.38|389.38|391.38|389.38|391.22|389.22|25
1722088100000|2024-07-27 13:48:20|391.48|389.48|391.47|389.47|391.54|389.54|391.45|389.45|14
1722088110000|2024-07-27 13:48:30|391.49|389.49|391.32|389.32|391.49|389.49|391.32|389.32|6
1722088120000|2024-07-27 13:48:40|391.36|389.36|391.21|389.21|391.38|389.38|391.21|389.21|14
1722088130000|2024-07-27 13:48:50|391.2|389.2|391.08|389.08|391.2|389.2|391.04|389.04|19
1722088140000|2024-07-27 13:49:00|391.07|389.07|391.03|389.03|391.07|389.07|390.91|388.91|14
1722088150000|2024-07-27 13:49:10|391.02|389.02|391.02|389.02|391.24|389.24|391.02|389.02|25
1722088160000|2024-07-27 13:49:20|391.06|389.06|391.11|389.11|391.14|389.14|391.01|389.01|14
1722088170000|2024-07-27 13:49:30|391.1|389.1|391.06|389.06|391.1|389.1|390.98|388.98|18
1722088180000|2024-07-27 13:49:40|391.04|389.04|391.09|389.09|391.1|389.1|390.99|388.99|14
1722088190000|2024-07-27 13:49:50|391.17|389.17|391.18|389.18|391.22|389.22|391.12|389.12|11
1722088200000|2024-07-27 13:50:00|391.21|389.21|391.13|389.13|391.25|389.25|391.1|389.1|21
1722088210000|2024-07-27 13:50:10|391.12|389.12|391.1|389.1|391.22|389.22|391.07|389.07|23
1722088220000|2024-07-27 13:50:20|391.08|389.08|391.28|389.28|391.41|389.41|391.05|389.05|20
1722088230000|2024-07-27 13:50:30|391.25|389.25|391.09|389.09|391.25|389.25|391|389|17
1722088240000|2024-07-27 13:50:40|391.14|389.14|391.28|389.28|391.29|389.29|391.11|389.11|16
1722088250000|2024-07-27 13:50:50|391.27|389.27|391.33|389.33|391.38|389.38|391.23|389.23|12
1722088260000|2024-07-27 13:51:00|391.36|389.36|391.52|389.52|391.52|389.52|391.2|389.2|19
1722088270000|2024-07-27 13:51:10|391.53|389.53|391.37|389.37|391.53|389.53|391.32|389.32|18
1722088280000|2024-07-27 13:51:20|391.36|389.36|391.43|389.43|391.48|389.48|391.31|389.31|14
1722088290000|2024-07-27 13:51:30|391.45|389.45|391.39|389.39|391.47|389.47|391.34|389.34|13
1722088300000|2024-07-27 13:51:40|391.4|389.4|391.45|389.45|391.46|389.46|391.4|389.4|9
1722088310000|2024-07-27 13:51:50|391.43|389.43|391.34|389.34|391.43|389.43|391.34|389.34|9
1722088320000|2024-07-27 13:52:00|391.35|389.35|391.38|389.38|391.42|389.42|391.35|389.35|14
1722088330000|2024-07-27 13:52:10|391.39|389.39|391.65|389.65|391.65|389.65|391.39|389.39|12
1722088340000|2024-07-27 13:52:20|391.66|389.66|392.03|390.03|392.03|390.03|391.66|389.66|9
1722088350000|2024-07-27 13:52:30|392.02|390.02|392.01|390.01|392.02|390.02|392.01|390.01|2
1722088370000|2024-07-27 13:52:50|391.99|389.99|391.94|389.94|391.99|389.99|391.93|389.93|3
1722088380000|2024-07-27 13:53:00|391.92|389.92|391.89|389.89|391.92|389.92|391.79|389.79|15
1722088390000|2024-07-27 13:53:10|391.88|389.88|391.69|389.69|391.88|389.88|391.66|389.66|11
1722088400000|2024-07-27 13:53:20|391.7|389.7|391.52|389.52|391.7|389.7|391.49|389.49|11
1722088410000|2024-07-27 13:53:30|391.53|389.53|391.45|389.45|391.53|389.53|391.45|389.45|8
1722088420000|2024-07-27 13:53:40|391.43|389.43|391.39|389.39|391.45|389.45|391.34|389.34|15
1722088430000|2024-07-27 13:53:50|391.38|389.38|391.31|389.31|391.38|389.38|391.26|389.26|17
1722088440000|2024-07-27 13:54:00|391.27|389.27|391.16|389.16|391.27|389.27|391.16|389.16|10
1722088450000|2024-07-27 13:54:10|391.14|389.14|391.24|389.24|391.24|389.24|391.13|389.13|15
1722088460000|2024-07-27 13:54:20|391.23|389.23|391.41|389.41|391.41|389.41|391.23|389.23|7
1722088470000|2024-07-27 13:54:30|391.42|389.42|391.57|389.57|391.57|389.57|391.4|389.4|15
1722088480000|2024-07-27 13:54:40|391.56|389.56|391.57|389.57|391.59|389.59|391.56|389.56|5
1722088490000|2024-07-27 13:54:50|391.55|389.55|391.31|389.31|391.55|389.55|391.3|389.3|17
1722088500000|2024-07-27 13:55:00|391.3|389.3|391.56|389.56|391.57|389.57|391.28|389.28|16
1722088510000|2024-07-27 13:55:10|391.54|389.54|391.55|389.55|391.58|389.58|391.54|389.54|11
1722088520000|2024-07-27 13:55:20|391.54|389.54|391.68|389.68|391.68|389.68|391.54|389.54|15
1722088530000|2024-07-27 13:55:30|391.67|389.67|391.5|389.5|391.68|389.68|391.46|389.46|12
1722088540000|2024-07-27 13:55:40|391.51|389.51|391.39|389.39|391.51|389.51|391.39|389.39|11
1722088550000|2024-07-27 13:55:50|391.38|389.38|391.11|389.11|391.38|389.38|391.11|389.11|15
1722088560000|2024-07-27 13:56:00|391.12|389.12|391.03|389.03|391.15|389.15|391.03|389.03|12
1722088570000|2024-07-27 13:56:10|391.04|389.04|391.42|389.42|391.42|389.42|391.04|389.04|18
1722088580000|2024-07-27 13:56:20|391.43|389.43|391.6|389.6|391.67|389.67|391.43|389.43|14
1722088590000|2024-07-27 13:56:30|391.59|389.59|391.48|389.48|391.66|389.66|391.37|389.37|23
1722088600000|2024-07-27 13:56:40|391.49|389.49|391.42|389.42|391.5|389.5|391.36|389.36|13
1722088610000|2024-07-27 13:56:50|391.43|389.43|391.42|389.42|391.43|389.43|391.36|389.36|18
1722088620000|2024-07-27 13:57:00|391.41|389.41|391.63|389.63|391.64|389.64|391.4|389.4|20
1722088630000|2024-07-27 13:57:10|391.71|389.71|391.66|389.66|391.71|389.71|391.64|389.64|21
1722088640000|2024-07-27 13:57:20|391.65|389.65|391.38|389.38|391.65|389.65|391.38|389.38|15
1722088650000|2024-07-27 13:57:30|391.39|389.39|391.31|389.31|391.39|389.39|391.3|389.3|12
1722088660000|2024-07-27 13:57:40|391.32|389.32|391.31|389.31|391.34|389.34|391.31|389.31|7
1722088670000|2024-07-27 13:57:50|391.3|389.3|391.32|389.32|391.34|389.34|391.26|389.26|21
1722088680000|2024-07-27 13:58:00|391.31|389.31|391.51|389.51|391.53|389.53|391.28|389.28|18
1722088690000|2024-07-27 13:58:10|391.48|389.48|391.61|389.61|391.61|389.61|391.46|389.46|11
1722088700000|2024-07-27 13:58:20|391.64|389.64|391.72|389.72|391.75|389.75|391.64|389.64|12
1722088710000|2024-07-27 13:58:30|391.71|389.71|391.86|389.86|391.92|389.92|391.71|389.71|17
1722088720000|2024-07-27 13:58:40|391.87|389.87|391.9|389.9|391.9|389.9|391.82|389.82|8
1722088730000|2024-07-27 13:58:50|391.89|389.89|391.85|389.85|391.9|389.9|391.85|389.85|14
1722088740000|2024-07-27 13:59:00|391.84|389.84|391.55|389.55|391.86|389.86|391.55|389.55|13
1722088750000|2024-07-27 13:59:10|391.59|389.59|391.55|389.55|391.7|389.7|391.53|389.53|17
1722088760000|2024-07-27 13:59:20|391.52|389.52|391.43|389.43|391.52|389.52|391.38|389.38|17
1722088770000|2024-07-27 13:59:30|391.41|389.41|391.49|389.49|391.51|389.51|391.37|389.37|17
1722088780000|2024-07-27 13:59:40|391.47|389.47|391.42|389.42|391.5|389.5|391.41|389.41|17
1722088790000|2024-07-27 13:59:50|391.41|389.41|391.34|389.34|391.46|389.46|391.31|389.31|19
1722088800000|2024-07-27 14:00:00|391.28|389.28|391.85|389.85|391.85|389.85|391.28|389.28|28
1722088810000|2024-07-27 14:00:10|391.87|389.87|391.82|389.82|391.89|389.89|391.82|389.82|14
1722088820000|2024-07-27 14:00:20|391.81|389.81|391.77|389.77|391.84|389.84|391.72|389.72|21
1722088830000|2024-07-27 14:00:30|391.8|389.8|391.97|389.97|391.97|389.97|391.8|389.8|14
1722088840000|2024-07-27 14:00:40|391.99|389.99|392.03|390.03|392.03|390.03|391.97|389.97|5
1722088850000|2024-07-27 14:00:50|392.04|390.04|392.56|390.56|392.56|390.56|392.04|390.04|21
1722088860000|2024-07-27 14:01:00|392.57|390.57|392.7|390.7|392.7|390.7|392.55|390.55|18
1722088870000|2024-07-27 14:01:10|392.71|390.71|393.05|391.05|393.05|391.05|392.71|390.71|8
1722088880000|2024-07-27 14:01:20|393.06|391.06|393.28|391.28|393.31|391.31|393.06|391.06|18
1722088890000|2024-07-27 14:01:30|393.26|391.26|393.68|391.68|393.72|391.72|393.26|391.26|27
1722088900000|2024-07-27 14:01:40|393.66|391.66|393.73|391.73|393.73|391.73|393.66|391.66|8
1722088910000|2024-07-27 14:01:50|393.74|391.74|393.74|391.74|393.79|391.79|393.73|391.73|12
1722088920000|2024-07-27 14:02:00|393.83|391.83|394.08|392.08|394.1|392.1|393.83|391.83|17
1722088930000|2024-07-27 14:02:10|394.09|392.09|394.08|392.08|394.09|392.09|393.99|391.99|15
1722088940000|2024-07-27 14:02:20|394.07|392.07|394.7|392.7|394.7|392.7|394.07|392.07|21
1722088950000|2024-07-27 14:02:30|394.69|392.69|394.36|392.36|394.7|392.7|394.35|392.35|20
1722088960000|2024-07-27 14:02:40|394.37|392.37|394.7|392.7|394.72|392.72|394.37|392.37|15
1722088970000|2024-07-27 14:02:50|395.03|393.03|394.93|392.93|395.09|393.09|394.75|392.75|28
1722088980000|2024-07-27 14:03:00|395.18|393.18|395.02|393.02|395.32|393.32|395.02|393.02|25
1722088990000|2024-07-27 14:03:10|394.99|392.99|395.43|393.43|395.46|393.46|394.94|392.94|16
1722089000000|2024-07-27 14:03:20|395.45|393.45|395.12|393.12|395.47|393.47|395.12|393.12|20
1722089010000|2024-07-27 14:03:30|395.15|393.15|395.74|393.74|395.74|393.74|395.15|393.15|19
1722089020000|2024-07-27 14:03:40|395.75|393.75|396.37|394.37|396.47|394.47|395.75|393.75|16
1722089030000|2024-07-27 14:03:50|396.35|394.35|396.15|394.15|396.35|394.35|395.94|393.94|24
1722089040000|2024-07-27 14:04:00|396.21|394.21|396.47|394.47|396.47|394.47|396.1|394.1|19
1722089050000|2024-07-27 14:04:10|396.54|394.54|396.59|394.59|396.59|394.59|396.51|394.51|8
1722089060000|2024-07-27 14:04:20|396.54|394.54|396.45|394.45|396.54|394.54|396.15|394.15|19
1722089070000|2024-07-27 14:04:30|396.56|394.56|396.55|394.55|396.69|394.69|396.55|394.55|15
1722089080000|2024-07-27 14:04:40|396.54|394.54|396.25|394.25|396.69|394.69|396.25|394.25|14
1722089090000|2024-07-27 14:04:50|396.17|394.17|395.59|393.59|396.37|394.37|395.59|393.59|27
1722089100000|2024-07-27 14:05:00|395.58|393.58|395.83|393.83|395.88|393.88|395.57|393.57|31
1722089110000|2024-07-27 14:05:10|395.85|393.85|395.64|393.64|395.85|393.85|395.48|393.48|25
1722089120000|2024-07-27 14:05:20|395.66|393.66|395.75|393.75|395.96|393.96|395.66|393.66|24
1722089130000|2024-07-27 14:05:30|395.67|393.67|395.35|393.35|395.68|393.68|395.29|393.29|21
1722089140000|2024-07-27 14:05:40|395.34|393.34|395.47|393.47|395.47|393.47|395.08|393.08|32
1722089150000|2024-07-27 14:05:50|395.42|393.42|395.38|393.38|395.46|393.46|395.2|393.2|15
1722089160000|2024-07-27 14:06:00|395.37|393.37|394.85|392.85|395.37|393.37|394.85|392.85|22
1722089170000|2024-07-27 14:06:10|395.86|393.86|396.54|394.54|396.54|394.54|395.86|393.86|23
1722089180000|2024-07-27 14:06:20|396.48|394.48|396.75|394.75|396.75|394.75|396.44|394.44|18
1722089190000|2024-07-27 14:06:30|396.7|394.7|396.4|394.4|396.7|394.7|396.4|394.4|15
1722089200000|2024-07-27 14:06:40|396.42|394.42|396.43|394.43|396.63|394.63|396.27|394.27|24
1722089210000|2024-07-27 14:06:50|396.41|394.41|396.05|394.05|396.41|394.41|395.87|393.87|28
1722089220000|2024-07-27 14:07:00|396.04|394.04|396.25|394.25|396.25|394.25|395.87|393.87|24
1722089230000|2024-07-27 14:07:10|396.24|394.24|395.6|393.6|396.24|394.24|395.6|393.6|19
1722089240000|2024-07-27 14:07:20|395.59|393.59|395.46|393.46|395.7|393.7|395.46|393.46|22
1722089250000|2024-07-27 14:07:30|395.48|393.48|395.34|393.34|395.55|393.55|395.34|393.34|21
1722089260000|2024-07-27 14:07:40|395.35|393.35|395.09|393.09|395.38|393.38|395.09|393.09|13
1722089270000|2024-07-27 14:07:50|395.12|393.12|395.07|393.07|395.23|393.23|395.01|393.01|19
1722089280000|2024-07-27 14:08:00|395.08|393.08|395.11|393.11|395.42|393.42|394.98|392.98|30
1722089290000|2024-07-27 14:08:10|395.1|393.1|395.09|393.09|395.15|393.15|395.02|393.02|15
1722089300000|2024-07-27 14:08:20|395.12|393.12|394.84|392.84|395.13|393.13|394.84|392.84|19
1722089310000|2024-07-27 14:08:30|394.86|392.86|394.26|392.26|394.86|392.86|394.23|392.23|31
1722089320000|2024-07-27 14:08:40|394.27|392.27|394.07|392.07|394.33|392.33|393.9|391.9|27
1722089330000|2024-07-27 14:08:50|394.06|392.06|393.91|391.91|394.2|392.2|393.88|391.88|26
1722089340000|2024-07-27 14:09:00|393.92|391.92|394.26|392.26|394.27|392.27|393.86|391.86|37
1722089350000|2024-07-27 14:09:10|394.27|392.27|394.05|392.05|394.27|392.27|393.7|391.7|15
1722089360000|2024-07-27 14:09:20|394.03|392.03|393.84|391.84|394.03|392.03|393.72|391.72|20
1722089370000|2024-07-27 14:09:30|393.9|391.9|393.7|391.7|393.9|391.9|393.7|391.7|22
1722089380000|2024-07-27 14:09:40|393.69|391.69|393.75|391.75|393.81|391.81|393.67|391.67|14
1722089390000|2024-07-27 14:09:50|393.73|391.73|393.61|391.61|393.76|391.76|393.58|391.58|16
1722089400000|2024-07-27 14:10:00|393.63|391.63|393.42|391.42|393.76|391.76|393.42|391.42|27
1722089410000|2024-07-27 14:10:10|393.41|391.41|393.09|391.09|393.41|391.41|393.07|391.07|19
1722089420000|2024-07-27 14:10:20|393.07|391.07|393.22|391.22|393.22|391.22|392.87|390.87|26
1722089430000|2024-07-27 14:10:30|393.23|391.23|393.13|391.13|393.23|391.23|393.03|391.03|24
1722089440000|2024-07-27 14:10:40|393.16|391.16|393.36|391.36|393.52|391.52|393.14|391.14|23
1722089450000|2024-07-27 14:10:50|393.37|391.37|393.53|391.53|393.53|391.53|393.19|391.19|27
1722089460000|2024-07-27 14:11:00|393.52|391.52|393.57|391.57|393.6|391.6|393.52|391.52|18
1722089470000|2024-07-27 14:11:10|393.58|391.58|393.25|391.25|393.59|391.59|393.25|391.25|20
1722089480000|2024-07-27 14:11:20|393.22|391.22|393.11|391.11|393.22|391.22|392.96|390.96|22
1722089490000|2024-07-27 14:11:30|393.1|391.1|392.95|390.95|393.1|391.1|392.9|390.9|19
1722089500000|2024-07-27 14:11:40|392.94|390.94|392.88|390.88|392.94|390.94|392.87|390.87|10
1722089510000|2024-07-27 14:11:50|392.89|390.89|392.72|390.72|392.9|390.9|392.72|390.72|14
1722089520000|2024-07-27 14:12:00|392.7|390.7|392.99|390.99|392.99|390.99|392.65|390.65|29
1722089530000|2024-07-27 14:12:10|392.97|390.97|393.35|391.35|393.35|391.35|392.88|390.88|23
1722089540000|2024-07-27 14:12:20|393.43|391.43|393.48|391.48|393.48|391.48|393.39|391.39|13
1722089550000|2024-07-27 14:12:30|393.49|391.49|393.5|391.5|393.6|391.6|393.47|391.47|20
1722089560000|2024-07-27 14:12:40|393.49|391.49|393.21|391.21|393.54|391.54|393.21|391.21|21
1722089570000|2024-07-27 14:12:50|393.16|391.16|392.92|390.92|393.16|391.16|392.92|390.92|30
1722089580000|2024-07-27 14:13:00|392.91|390.91|393.08|391.08|393.19|391.19|392.8|390.8|27
1722089590000|2024-07-27 14:13:10|393.09|391.09|393.06|391.06|393.1|391.1|392.92|390.92|18
1722089600000|2024-07-27 14:13:20|393.02|391.02|392.82|390.82|393.05|391.05|392.82|390.82|17
1722089610000|2024-07-27 14:13:30|392.81|390.81|392.61|390.61|392.81|390.81|392.61|390.61|17
1722089620000|2024-07-27 14:13:40|392.62|390.62|392.61|390.61|392.65|390.65|392.6|390.6|14
1722089630000|2024-07-27 14:13:50|392.6|390.6|392.6|390.6|392.6|390.6|392.6|390.6|1
1722089640000|2024-07-27 14:14:00|392.61|390.61|392.6|390.6|392.62|390.62|392.6|390.6|8
1722089650000|2024-07-27 14:14:10|392.61|390.61|392.72|390.72|392.72|390.72|392.61|390.61|11
1722089660000|2024-07-27 14:14:20|392.73|390.73|392.92|390.92|392.97|390.97|392.73|390.73|19
1722089670000|2024-07-27 14:14:30|392.93|390.93|392.89|390.89|392.97|390.97|392.88|390.88|24
1722089680000|2024-07-27 14:14:40|392.9|390.9|392.81|390.81|392.9|390.9|392.81|390.81|14
1722089690000|2024-07-27 14:14:50|392.8|390.8|392.82|390.82|392.84|390.84|392.8|390.8|8
1722089700000|2024-07-27 14:15:00|392.85|390.85|393.19|391.19|393.19|391.19|392.85|390.85|30
1722089710000|2024-07-27 14:15:10|393.2|391.2|393.14|391.14|393.2|391.2|393.12|391.12|21
1722089720000|2024-07-27 14:15:20|393.16|391.16|392.6|390.6|393.18|391.18|392.6|390.6|22
1722089730000|2024-07-27 14:15:30|392.59|390.59|392.53|390.53|392.61|390.61|392.53|390.53|13
1722089740000|2024-07-27 14:15:40|392.52|390.52|391.98|389.98|392.52|390.52|391.98|389.98|15
1722089750000|2024-07-27 14:15:50|391.94|389.94|391.77|389.77|391.97|389.97|391.77|389.77|18
1722089760000|2024-07-27 14:16:00|391.79|389.79|391.68|389.68|391.81|389.81|391.64|389.64|21
1722089770000|2024-07-27 14:16:10|391.69|389.69|391.78|389.78|391.92|389.92|391.67|389.67|21
1722089780000|2024-07-27 14:16:20|391.75|389.75|391.76|389.76|391.76|389.76|391.64|389.64|14
1722089790000|2024-07-27 14:16:30|391.73|389.73|391.41|389.41|391.73|389.73|391.41|389.41|19
1722089800000|2024-07-27 14:16:40|391.42|389.42|391.64|389.64|391.68|389.68|391.39|389.39|29
1722089810000|2024-07-27 14:16:50|391.68|389.68|391.53|389.53|391.79|389.79|391.48|389.48|22
1722089820000|2024-07-27 14:17:00|391.57|389.57|391.79|389.79|391.92|389.92|391.57|389.57|26
1722089830000|2024-07-27 14:17:10|391.77|389.77|391.74|389.74|391.77|389.77|391.67|389.67|24
1722089840000|2024-07-27 14:17:20|391.75|389.75|391.6|389.6|391.75|389.75|391.47|389.47|16
1722089850000|2024-07-27 14:17:30|391.57|389.57|391.73|389.73|391.75|389.75|391.55|389.55|8
1722089860000|2024-07-27 14:17:40|391.75|389.75|391.79|389.79|391.99|389.99|391.72|389.72|24
1722089870000|2024-07-27 14:17:50|391.81|389.81|391.79|389.79|391.83|389.83|391.74|389.74|17
1722089880000|2024-07-27 14:18:00|391.84|389.84|392.22|390.22|392.25|390.25|391.84|389.84|17
1722089890000|2024-07-27 14:18:10|392.23|390.23|392.3|390.3|392.34|390.34|392.19|390.19|16
1722089900000|2024-07-27 14:18:20|392.32|390.32|392.47|390.47|392.59|390.59|392.31|390.31|21
1722089910000|2024-07-27 14:18:30|392.41|390.41|392.49|390.49|392.54|390.54|392.3|390.3|27
1722089920000|2024-07-27 14:18:40|392.5|390.5|392.18|390.18|392.51|390.51|392.18|390.18|20
1722089930000|2024-07-27 14:18:50|392.12|390.12|391.91|389.91|392.12|390.12|391.78|389.78|24
1722089940000|2024-07-27 14:19:00|391.98|389.98|391.97|389.97|392.15|390.15|391.96|389.96|25
1722089950000|2024-07-27 14:19:10|391.89|389.89|391.99|389.99|391.99|389.99|391.79|389.79|21
1722089960000|2024-07-27 14:19:20|392.08|390.08|392.09|390.09|392.11|390.11|392.06|390.06|15
1722089970000|2024-07-27 14:19:30|392.1|390.1|392.09|390.09|392.11|390.11|392.05|390.05|11
1722089980000|2024-07-27 14:19:40|392.08|390.08|392.18|390.18|392.21|390.21|392.08|390.08|13
1722089990000|2024-07-27 14:19:50|392.19|390.19|392.07|390.07|392.19|390.19|392.01|390.01|10
1722090000000|2024-07-27 14:20:00|392.05|390.05|391.74|389.74|392.09|390.09|391.74|389.74|17
1722090010000|2024-07-27 14:20:10|391.75|389.75|391.93|389.93|391.96|389.96|391.75|389.75|14
1722090020000|2024-07-27 14:20:20|391.96|389.96|392.24|390.24|392.26|390.26|391.96|389.96|25
1722090030000|2024-07-27 14:20:30|392.23|390.23|392.13|390.13|392.33|390.33|392.07|390.07|21
1722090040000|2024-07-27 14:20:40|392.12|390.12|391.76|389.76|392.12|390.12|391.76|389.76|21
1722090050000|2024-07-27 14:20:50|391.71|389.71|391.63|389.63|391.71|389.71|391.58|389.58|15
1722090060000|2024-07-27 14:21:00|391.62|389.62|391.39|389.39|391.62|389.62|391.39|389.39|16
1722090070000|2024-07-27 14:21:10|391.38|389.38|391.16|389.16|391.38|389.38|391.12|389.12|17
1722090080000|2024-07-27 14:21:20|391.15|389.15|391.06|389.06|391.15|389.15|391.06|389.06|19
1722090090000|2024-07-27 14:21:30|391.07|389.07|391.11|389.11|391.13|389.13|390.83|388.83|24
1722090100000|2024-07-27 14:21:40|391.13|389.13|391.02|389.02|391.32|389.32|390.97|388.97|20
1722090110000|2024-07-27 14:21:50|391.07|389.07|391.04|389.04|391.1|389.1|391.02|389.02|8
1722090120000|2024-07-27 14:22:00|391.06|389.06|391.18|389.18|391.29|389.29|391.04|389.04|25
1722090130000|2024-07-27 14:22:10|391.17|389.17|391.16|389.16|391.17|389.17|390.92|388.92|18
1722090140000|2024-07-27 14:22:20|391.14|389.14|390.95|388.95|391.16|389.16|390.91|388.91|22
1722090150000|2024-07-27 14:22:30|390.96|388.96|390.72|388.72|390.96|388.96|390.71|388.71|24
1722090160000|2024-07-27 14:22:40|390.71|388.71|390.67|388.67|390.77|388.77|390.67|388.67|11
1722090170000|2024-07-27 14:22:50|390.68|388.68|390.65|388.65|390.68|388.68|390.65|388.65|3
1722090180000|2024-07-27 14:23:00|390.64|388.64|390.64|388.64|390.64|388.64|390.64|388.64|1
1722090190000|2024-07-27 14:23:10|390.63|388.63|390.62|388.62|390.63|388.63|390.62|388.62|2
1722090200000|2024-07-27 14:23:20|390.61|388.61|390.11|388.11|390.61|388.61|390.08|388.08|26
1722090210000|2024-07-27 14:23:30|390.1|388.1|389.99|387.99|390.11|388.11|389.98|387.98|18
1722090220000|2024-07-27 14:23:40|390.03|388.03|389.94|387.94|390.06|388.06|389.94|387.94|15
1722090230000|2024-07-27 14:23:50|389.95|387.95|389.98|387.98|390.06|388.06|389.94|387.94|15
1722090240000|2024-07-27 14:24:00|389.97|387.97|389.88|387.88|389.97|387.97|389.85|387.85|17
1722090250000|2024-07-27 14:24:10|389.89|387.89|390.01|388.01|390.01|388.01|389.89|387.89|13
1722090260000|2024-07-27 14:24:20|390.03|388.03|390.08|388.08|390.08|388.08|390.01|388.01|8
1722090270000|2024-07-27 14:24:30|390.13|388.13|390.07|388.07|390.15|388.15|390.06|388.06|17
1722090280000|2024-07-27 14:24:40|390.06|388.06|390.08|388.08|390.08|388.08|390.02|388.02|12
1722090290000|2024-07-27 14:24:50|390.07|388.07|390.42|388.42|390.42|388.42|390.07|388.07|11
1722090300000|2024-07-27 14:25:00|390.43|388.43|390.54|388.54|390.56|388.56|390.32|388.32|22
1722090310000|2024-07-27 14:25:10|390.53|388.53|390.29|388.29|390.53|388.53|390.19|388.19|18
1722090320000|2024-07-27 14:25:20|390.31|388.31|389.96|387.96|390.33|388.33|389.96|387.96|13
1722090330000|2024-07-27 14:25:30|390|388|390.08|388.08|390.17|388.17|389.96|387.96|23
1722090340000|2024-07-27 14:25:40|390.07|388.07|390.06|388.06|390.17|388.17|390.06|388.06|19
1722090350000|2024-07-27 14:25:50|390.07|388.07|389.96|387.96|390.08|388.08|389.89|387.89|18
1722090360000|2024-07-27 14:26:00|389.95|387.95|389.96|387.96|389.97|387.97|389.89|387.89|14
1722090370000|2024-07-27 14:26:10|389.97|387.97|389.97|387.97|390.02|388.02|389.94|387.94|15
1722090380000|2024-07-27 14:26:20|389.96|387.96|389.92|387.92|389.96|387.96|389.92|387.92|6
1722090390000|2024-07-27 14:26:30|389.93|387.93|389.88|387.88|389.93|387.93|389.82|387.82|15
1722090400000|2024-07-27 14:26:40|389.85|387.85|390.05|388.05|390.05|388.05|389.8|387.8|18
1722090410000|2024-07-27 14:26:50|390.06|388.06|389.83|387.83|390.06|388.06|389.81|387.81|16
1722090420000|2024-07-27 14:27:00|389.81|387.81|389.87|387.87|389.9|387.9|389.8|387.8|23
1722090430000|2024-07-27 14:27:10|389.86|387.86|389.68|387.68|389.86|387.86|389.63|387.63|28
1722090440000|2024-07-27 14:27:20|389.67|387.67|389.3|387.3|389.67|387.67|389.29|387.29|18
1722090450000|2024-07-27 14:27:30|389.29|387.29|389.39|387.39|389.41|387.41|389.27|387.27|9
1722090460000|2024-07-27 14:27:40|389.38|387.38|389.14|387.14|389.38|387.38|389.13|387.13|21
1722090470000|2024-07-27 14:27:50|389.16|387.16|388.85|386.85|389.16|387.16|388.85|386.85|25
1722090480000|2024-07-27 14:28:00|388.84|386.84|388.68|386.68|388.87|386.87|388.61|386.61|22
1722090490000|2024-07-27 14:28:10|388.67|386.67|388.41|386.41|388.67|386.67|388.4|386.4|22
1722090500000|2024-07-27 14:28:20|388.43|386.43|388.29|386.29|388.54|386.54|388.29|386.29|14
1722090510000|2024-07-27 14:28:30|388.28|386.28|388.38|386.38|388.43|386.43|387.95|385.95|31
1722090520000|2024-07-27 14:28:40|388.39|386.39|388.72|386.72|388.72|386.72|388.3|386.3|25
1722090530000|2024-07-27 14:28:50|388.7|386.7|388.78|386.78|388.83|386.83|388.69|386.69|17
1722090540000|2024-07-27 14:29:00|388.79|386.79|389.29|387.29|389.34|387.34|388.71|386.71|29
1722090550000|2024-07-27 14:29:10|389.25|387.25|389.39|387.39|389.4|387.4|389.24|387.24|30
1722090560000|2024-07-27 14:29:20|389.38|387.38|389.36|387.36|389.4|387.4|389.32|387.32|23
1722090570000|2024-07-27 14:29:30|389.35|387.35|389.14|387.14|389.35|387.35|389.14|387.14|13
1722090580000|2024-07-27 14:29:40|389.15|387.15|389.27|387.27|389.37|387.37|389.15|387.15|23
1722090590000|2024-07-27 14:29:50|389.26|387.26|389.24|387.24|389.38|387.38|389.24|387.24|21
1722090600000|2024-07-27 14:30:00|389.25|387.25|389.57|387.57|389.66|387.66|389.06|387.06|33
1722090610000|2024-07-27 14:30:10|389.59|387.59|389.84|387.84|389.84|387.84|389.58|387.58|24
1722090620000|2024-07-27 14:30:20|389.81|387.81|390.05|388.05|390.1|388.1|389.78|387.78|26
1722090630000|2024-07-27 14:30:30|390.03|388.03|390.03|388.03|390.03|388.03|389.8|387.8|25
1722090640000|2024-07-27 14:30:40|390.05|388.05|389.92|387.92|390.14|388.14|389.86|387.86|26
1722090650000|2024-07-27 14:30:50|389.91|387.91|389.95|387.95|389.96|387.96|389.59|387.59|25
1722090660000|2024-07-27 14:31:00|389.96|387.96|390.14|388.14|390.16|388.16|389.94|387.94|21
1722090670000|2024-07-27 14:31:10|390.15|388.15|390.2|388.2|390.2|388.2|389.94|387.94|27
1722090680000|2024-07-27 14:31:20|390.19|388.19|389.84|387.84|390.19|388.19|389.81|387.81|32
1722090690000|2024-07-27 14:31:30|389.87|387.87|389.93|387.93|389.98|387.98|389.86|387.86|23
1722090700000|2024-07-27 14:31:40|389.92|387.92|389.91|387.91|389.97|387.97|389.88|387.88|20
1722090710000|2024-07-27 14:31:50|389.92|387.92|389.83|387.83|389.93|387.93|389.8|387.8|13
1722090720000|2024-07-27 14:32:00|389.82|387.82|389.88|387.88|390.02|388.02|389.81|387.81|21
1722090730000|2024-07-27 14:32:10|389.89|387.89|389.62|387.62|389.89|387.89|389.6|387.6|22
1722090740000|2024-07-27 14:32:20|389.65|387.65|389.63|387.63|389.66|387.66|389.61|387.61|17
1722090750000|2024-07-27 14:32:30|389.62|387.62|389.32|387.32|389.66|387.66|389.27|387.27|24
1722090760000|2024-07-27 14:32:40|389.31|387.31|389.12|387.12|389.31|387.31|389.12|387.12|20
1722090770000|2024-07-27 14:32:50|389.1|387.1|389.44|387.44|389.44|387.44|389.08|387.08|29
1722090780000|2024-07-27 14:33:00|389.46|387.46|389.85|387.85|389.92|387.92|389.45|387.45|28
1722090790000|2024-07-27 14:33:10|389.81|387.81|389.81|387.81|389.91|387.91|389.76|387.76|31
1722090800000|2024-07-27 14:33:20|389.8|387.8|389.76|387.76|389.8|387.8|389.46|387.46|27
1722090810000|2024-07-27 14:33:30|389.77|387.77|389.82|387.82|389.86|387.86|389.75|387.75|26
1722090820000|2024-07-27 14:33:40|389.81|387.81|389.65|387.65|389.81|387.81|389.65|387.65|21
1722090830000|2024-07-27 14:33:50|389.66|387.66|389.77|387.77|389.8|387.8|389.65|387.65|20
1722090840000|2024-07-27 14:34:00|389.79|387.79|389.68|387.68|389.79|387.79|389.62|387.62|26
1722090850000|2024-07-27 14:34:10|389.66|387.66|389.51|387.51|389.67|387.67|389.51|387.51|23
1722090860000|2024-07-27 14:34:20|389.53|387.53|389.79|387.79|389.81|387.81|389.52|387.52|18
1722090870000|2024-07-27 14:34:30|389.78|387.78|389.87|387.87|389.9|387.9|389.76|387.76|21
1722090880000|2024-07-27 14:34:40|389.88|387.88|390.03|388.03|390.04|388.04|389.88|387.88|15
1722090890000|2024-07-27 14:34:50|390.02|388.02|389.99|387.99|390.05|388.05|389.99|387.99|18
1722090900000|2024-07-27 14:35:00|390|388|389.86|387.86|390.03|388.03|389.83|387.83|20
1722090910000|2024-07-27 14:35:10|389.87|387.87|389.79|387.79|389.91|387.91|389.75|387.75|17
1722090920000|2024-07-27 14:35:20|389.8|387.8|390.02|388.02|390.12|388.12|389.8|387.8|19
1722090930000|2024-07-27 14:35:30|390.03|388.03|390.1|388.1|390.23|388.23|390.03|388.03|22
1722090940000|2024-07-27 14:35:40|390.02|388.02|390|388|390.18|388.18|390|388|22
1722090950000|2024-07-27 14:35:50|390.07|388.07|390.2|388.2|390.22|388.22|390.07|388.07|13
1722090960000|2024-07-27 14:36:00|390.19|388.19|389.92|387.92|390.19|388.19|389.9|387.9|19
1722090970000|2024-07-27 14:36:10|389.91|387.91|389.91|387.91|389.91|387.91|389.81|387.81|24
1722090980000|2024-07-27 14:36:20|389.9|387.9|390.06|388.06|390.1|388.1|389.9|387.9|15
1722090990000|2024-07-27 14:36:30|390.07|388.07|390.14|388.14|390.15|388.15|390.03|388.03|15
1722091000000|2024-07-27 14:36:40|390.15|388.15|390.22|388.22|390.32|388.32|390.15|388.15|20
1722091010000|2024-07-27 14:36:50|390.2|388.2|390.21|388.21|390.24|388.24|390.14|388.14|24
1722091020000|2024-07-27 14:37:00|390.18|388.18|390.23|388.23|390.32|388.32|390.16|388.16|19
1722091030000|2024-07-27 14:37:10|390.24|388.24|390.3|388.3|390.32|388.32|390.15|388.15|27
1722091040000|2024-07-27 14:37:20|390.28|388.28|390.48|388.48|390.48|388.48|390.28|388.28|17
1722091050000|2024-07-27 14:37:30|390.5|388.5|390.57|388.57|390.57|388.57|390.48|388.48|10
1722091060000|2024-07-27 14:37:40|390.61|388.61|390.61|388.61|390.62|388.62|390.58|388.58|9
1722091070000|2024-07-27 14:37:50|390.64|388.64|391.05|389.05|391.05|389.05|390.64|388.64|8
1722091080000|2024-07-27 14:38:00|391.04|389.04|391.01|389.01|391.04|389.04|391|389|15
1722091090000|2024-07-27 14:38:10|391.03|389.03|391.03|389.03|391.03|389.03|390.66|388.66|21
1722091100000|2024-07-27 14:38:20|391.02|389.02|391.1|389.1|391.12|389.12|391.02|389.02|14
1722091110000|2024-07-27 14:38:30|391.11|389.11|391.16|389.16|391.18|389.18|391.1|389.1|14
1722091120000|2024-07-27 14:38:40|391.17|389.17|391.16|389.16|391.27|389.27|391.16|389.16|15
1722091130000|2024-07-27 14:38:50|391.13|389.13|391.13|389.13|391.17|389.17|391.13|389.13|12
1722091140000|2024-07-27 14:39:00|391.12|389.12|391.18|389.18|391.18|389.18|391.07|389.07|11
1722091150000|2024-07-27 14:39:10|391.17|389.17|391.16|389.16|391.2|389.2|391.1|389.1|16
1722091160000|2024-07-27 14:39:20|391.17|389.17|391.21|389.21|391.21|389.21|391.16|389.16|6
1722091170000|2024-07-27 14:39:30|391.22|389.22|391.26|389.26|391.33|389.33|391.22|389.22|11
1722091180000|2024-07-27 14:39:40|391.27|389.27|391.29|389.29|391.3|389.3|391.27|389.27|7
1722091190000|2024-07-27 14:39:50|391.32|389.32|391.3|389.3|391.32|389.32|391.3|389.3|2
1722091200000|2024-07-27 14:40:00|391.32|389.32|391.29|389.29|391.32|389.32|391.29|389.29|2
1722091210000|2024-07-27 14:40:10|391.32|389.32|391.28|389.28|391.32|389.32|391.27|389.27|6
1722091220000|2024-07-27 14:40:20|391.26|389.26|391.29|389.29|391.29|389.29|391.26|389.26|4
1722091230000|2024-07-27 14:40:30|391.28|389.28|391.26|389.26|391.28|389.28|391.26|389.26|2
1722091260000|2024-07-27 14:41:00|391.3|389.3|391.3|389.3|391.31|389.31|391.29|389.29|7
1722091270000|2024-07-27 14:41:10|391.27|389.27|391.28|389.28|391.28|389.28|391.27|389.27|2
1722091280000|2024-07-27 14:41:20|391.27|389.27|391.26|389.26|391.27|389.27|391.26|389.26|2
1722091300000|2024-07-27 14:41:40|391.27|389.27|391.29|389.29|391.29|389.29|391.27|389.27|3
1722091310000|2024-07-27 14:41:50|391.26|389.26|391.29|389.29|391.3|389.3|391.26|389.26|9
1722091330000|2024-07-27 14:42:10|391.27|389.27|391.3|389.3|391.3|389.3|391.26|389.26|7
1722091340000|2024-07-27 14:42:20|391.29|389.29|391.26|389.26|391.29|389.29|391.26|389.26|2
1722091350000|2024-07-27 14:42:30|391.27|389.27|391.27|389.27|391.27|389.27|391.27|389.27|1
1722091360000|2024-07-27 14:42:40|391.26|389.26|391.26|389.26|391.26|389.26|391.26|389.26|1
1722091380000|2024-07-27 14:43:00|391.27|389.27|391.34|389.34|391.34|389.34|391.27|389.27|7
1722091390000|2024-07-27 14:43:10|391.35|389.35|391.68|389.68|391.68|389.68|391.35|389.35|10
1722091400000|2024-07-27 14:43:20|391.72|389.72|391.72|389.72|391.72|389.72|391.7|389.7|4
1722091410000|2024-07-27 14:43:30|391.71|389.71|391.71|389.71|391.71|389.71|391.71|389.71|1
1722091420000|2024-07-27 14:43:40|391.72|389.72|392.1|390.1|392.1|390.1|391.72|389.72|16
1722091430000|2024-07-27 14:43:50|392.09|390.09|392.13|390.13|392.41|390.41|392.09|390.09|12
1722091440000|2024-07-27 14:44:00|392.12|390.12|391.47|389.47|392.12|390.12|391.22|389.22|30
1722091450000|2024-07-27 14:44:10|391.48|389.48|391.49|389.49|391.5|389.5|391.37|389.37|19
1722091460000|2024-07-27 14:44:20|391.5|389.5|391.5|389.5|391.5|389.5|391.5|389.5|1
1722091470000|2024-07-27 14:44:30|391.56|389.56|391.79|389.79|391.8|389.8|391.56|389.56|12
1722091480000|2024-07-27 14:44:40|391.8|389.8|392.06|390.06|392.06|390.06|391.8|389.8|9
1722091490000|2024-07-27 14:44:50|392.07|390.07|392.14|390.14|392.14|390.14|391.98|389.98|16
1722091500000|2024-07-27 14:45:00|392.16|390.16|392.1|390.1|392.17|390.17|392.1|390.1|10
1722091510000|2024-07-27 14:45:10|392.15|390.15|392.39|390.39|392.4|390.4|392.15|390.15|10
1722091520000|2024-07-27 14:45:20|392.28|390.28|392.24|390.24|392.28|390.28|392.13|390.13|19
1722091530000|2024-07-27 14:45:30|392.26|390.26|392.23|390.23|392.26|390.26|392.13|390.13|20
1722091540000|2024-07-27 14:45:40|392.24|390.24|392.3|390.3|392.52|390.52|392.24|390.24|28
1722091550000|2024-07-27 14:45:50|392.29|390.29|392.16|390.16|392.33|390.33|392.1|390.1|24
1722091560000|2024-07-27 14:46:00|392.12|390.12|391.77|389.77|392.22|390.22|391.77|389.77|26
1722091570000|2024-07-27 14:46:10|391.74|389.74|391.58|389.58|391.75|389.75|391.46|389.46|22
1722091580000|2024-07-27 14:46:20|391.57|389.57|391.72|389.72|391.77|389.77|391.53|389.53|21
1722091590000|2024-07-27 14:46:30|391.71|389.71|391.84|389.84|391.86|389.86|391.7|389.7|14
1722091600000|2024-07-27 14:46:40|391.89|389.89|391.72|389.72|391.89|389.89|391.72|389.72|12
1722091610000|2024-07-27 14:46:50|391.71|389.71|391.84|389.84|391.84|389.84|391.68|389.68|22
1722091620000|2024-07-27 14:47:00|391.85|389.85|391.6|389.6|391.9|389.9|391.58|389.58|23
1722091630000|2024-07-27 14:47:10|391.64|389.64|391.8|389.8|391.8|389.8|391.63|389.63|21
1722091640000|2024-07-27 14:47:20|391.79|389.79|392.05|390.05|392.1|390.1|391.76|389.76|15
1722091650000|2024-07-27 14:47:30|392.04|390.04|392|390|392.13|390.13|392|390|15
1722091660000|2024-07-27 14:47:40|391.96|389.96|392.12|390.12|392.16|390.16|391.94|389.94|26
1722091670000|2024-07-27 14:47:50|392.16|390.16|392.14|390.14|392.18|390.18|392.14|390.14|5
1722091680000|2024-07-27 14:48:00|392.13|390.13|391.88|389.88|392.13|390.13|391.88|389.88|22
1722091690000|2024-07-27 14:48:10|391.86|389.86|391.56|389.56|391.86|389.86|391.56|389.56|19
1722091700000|2024-07-27 14:48:20|391.54|389.54|391.3|389.3|391.55|389.55|391.3|389.3|26
1722091710000|2024-07-27 14:48:30|391.28|389.28|391|389|391.29|389.29|390.98|388.98|24
1722091720000|2024-07-27 14:48:40|391.05|389.05|390.99|388.99|391.08|389.08|390.92|388.92|20
1722091730000|2024-07-27 14:48:50|391.01|389.01|390.96|388.96|391.03|389.03|390.92|388.92|18
1722091740000|2024-07-27 14:49:00|390.94|388.94|390.61|388.61|390.96|388.96|390.61|388.61|24
1722091750000|2024-07-27 14:49:10|390.6|388.6|390.75|388.75|390.8|388.8|390.6|388.6|22
1722091760000|2024-07-27 14:49:20|390.76|388.76|390.81|388.81|390.83|388.83|390.66|388.66|20
1722091770000|2024-07-27 14:49:30|390.78|388.78|390.81|388.81|390.83|388.83|390.78|388.78|17
1722091780000|2024-07-27 14:49:40|390.8|388.8|390.9|388.9|390.9|388.9|390.8|388.8|15
1722091790000|2024-07-27 14:49:50|390.91|388.91|390.92|388.92|390.94|388.94|390.91|388.91|8
1722091800000|2024-07-27 14:50:00|390.93|388.93|390.74|388.74|390.93|388.93|390.68|388.68|17
1722091810000|2024-07-27 14:50:10|390.75|388.75|390.88|388.88|390.92|388.92|390.73|388.73|23
1722091820000|2024-07-27 14:50:20|390.9|388.9|391.02|389.02|391.03|389.03|390.86|388.86|12
1722091830000|2024-07-27 14:50:30|391|389|390.84|388.84|391.06|389.06|390.84|388.84|23
1722091840000|2024-07-27 14:50:40|390.82|388.82|390.77|388.77|390.82|388.82|390.58|388.58|24
1722091850000|2024-07-27 14:50:50|390.74|388.74|390.83|388.83|390.84|388.84|390.74|388.74|14
1722091860000|2024-07-27 14:51:00|390.84|388.84|390.76|388.76|390.86|388.86|390.76|388.76|12
1722091870000|2024-07-27 14:51:10|390.75|388.75|391.09|389.09|391.09|389.09|390.74|388.74|23
1722091880000|2024-07-27 14:51:20|391.08|389.08|390.92|388.92|391.11|389.11|390.92|388.92|28
1722091890000|2024-07-27 14:51:30|390.9|388.9|390.83|388.83|390.9|388.9|390.79|388.79|20
1722091900000|2024-07-27 14:51:40|390.84|388.84|390.78|388.78|390.84|388.84|390.73|388.73|17
1722091910000|2024-07-27 14:51:50|390.77|388.77|390.99|388.99|391.01|389.01|390.74|388.74|19
1722091920000|2024-07-27 14:52:00|390.98|388.98|390.95|388.95|391|389|390.93|388.93|18
1722091930000|2024-07-27 14:52:10|390.92|388.92|390.79|388.79|390.92|388.92|390.72|388.72|19
1722091940000|2024-07-27 14:52:20|390.78|388.78|390.53|388.53|390.78|388.78|390.48|388.48|24
1722091950000|2024-07-27 14:52:30|390.55|388.55|390.55|388.55|390.6|388.6|390.51|388.51|23
1722091960000|2024-07-27 14:52:40|390.56|388.56|390.65|388.65|390.65|388.65|390.52|388.52|17
1722091970000|2024-07-27 14:52:50|390.66|388.66|390.82|388.82|390.82|388.82|390.65|388.65|21
1722091980000|2024-07-27 14:53:00|390.88|388.88|390.84|388.84|390.98|388.98|390.69|388.69|29
1722091990000|2024-07-27 14:53:10|390.86|388.86|390.76|388.76|390.86|388.86|390.75|388.75|16
1722092000000|2024-07-27 14:53:20|390.72|388.72|390.8|388.8|390.85|388.85|390.71|388.71|20
1722092010000|2024-07-27 14:53:30|390.79|388.79|390.84|388.84|390.85|388.85|390.75|388.75|18
1722092020000|2024-07-27 14:53:40|390.82|388.82|390.67|388.67|390.82|388.82|390.61|388.61|23
1722092030000|2024-07-27 14:53:50|390.66|388.66|390.74|388.74|390.76|388.76|390.65|388.65|17
1722092040000|2024-07-27 14:54:00|390.73|388.73|390.59|388.59|390.74|388.74|390.55|388.55|23
1722092050000|2024-07-27 14:54:10|390.58|388.58|390.61|388.61|390.66|388.66|390.57|388.57|17
1722092060000|2024-07-27 14:54:20|390.62|388.62|390.4|388.4|390.62|388.62|390.39|388.39|20
1722092070000|2024-07-27 14:54:30|390.39|388.39|390.55|388.55|390.55|388.55|390.39|388.39|16
1722092080000|2024-07-27 14:54:40|390.54|388.54|390.46|388.46|390.56|388.56|390.46|388.46|15
1722092090000|2024-07-27 14:54:50|390.47|388.47|390.43|388.43|390.47|388.47|390.38|388.38|7
1722092100000|2024-07-27 14:55:00|390.44|388.44|390.5|388.5|390.5|388.5|390.44|388.44|12
1722092110000|2024-07-27 14:55:10|390.51|388.51|390.79|388.79|390.79|388.79|390.51|388.51|11
1722092120000|2024-07-27 14:55:20|390.81|388.81|390.94|388.94|390.98|388.98|390.8|388.8|27
1722092130000|2024-07-27 14:55:30|390.95|388.95|390.97|388.97|391.05|389.05|390.95|388.95|19
1722092140000|2024-07-27 14:55:40|390.95|388.95|390.54|388.54|390.95|388.95|390.54|388.54|23
1722092150000|2024-07-27 14:55:50|390.59|388.59|390.89|388.89|390.92|388.92|390.59|388.59|22
1722092160000|2024-07-27 14:56:00|390.9|388.9|391.07|389.07|391.07|389.07|390.87|388.87|17
1722092170000|2024-07-27 14:56:10|391.09|389.09|391.06|389.06|391.09|389.09|390.95|388.95|21
1722092180000|2024-07-27 14:56:20|391.07|389.07|391.24|389.24|391.25|389.25|391.07|389.07|11
1722092190000|2024-07-27 14:56:30|391.23|389.23|391.26|389.26|391.26|389.26|391.23|389.23|10
1722092200000|2024-07-27 14:56:40|391.24|389.24|391.26|389.26|391.26|389.26|391.24|389.24|5
1722092210000|2024-07-27 14:56:50|391.27|389.27|391.47|389.47|391.47|389.47|391.27|389.27|8
1722092220000|2024-07-27 14:57:00|391.48|389.48|391.32|389.32|391.48|389.48|391.32|389.32|8
1722092230000|2024-07-27 14:57:10|391.31|389.31|391.21|389.21|391.31|389.31|391.21|389.21|15
1722092240000|2024-07-27 14:57:20|391.19|389.19|390.99|388.99|391.19|389.19|390.99|388.99|15
1722092250000|2024-07-27 14:57:30|390.98|388.98|391.15|389.15|391.28|389.28|390.98|388.98|25
1722092260000|2024-07-27 14:57:40|391.14|389.14|391.18|389.18|391.22|389.22|391.14|389.14|19
1722092270000|2024-07-27 14:57:50|391.17|389.17|391.17|389.17|391.17|389.17|391.12|389.12|15
1722092280000|2024-07-27 14:58:00|391.15|389.15|391.14|389.14|391.17|389.17|391.13|389.13|9
1722092290000|2024-07-27 14:58:10|391.16|389.16|391.36|389.36|391.39|389.39|391.16|389.16|15
1722092300000|2024-07-27 14:58:20|391.37|389.37|391.4|389.4|391.4|389.4|391.36|389.36|13
1722092310000|2024-07-27 14:58:30|391.44|389.44|391.42|389.42|391.45|389.45|391.39|389.39|10
1722092320000|2024-07-27 14:58:40|391.43|389.43|391.44|389.44|391.47|389.47|391.41|389.41|10
1722092330000|2024-07-27 14:58:50|391.45|389.45|391.48|389.48|391.48|389.48|391.45|389.45|3
1722092340000|2024-07-27 14:59:00|391.47|389.47|391.54|389.54|391.54|389.54|391.47|389.47|7
1722092350000|2024-07-27 14:59:10|391.55|389.55|391.76|389.76|391.78|389.78|391.55|389.55|8
1722092360000|2024-07-27 14:59:20|391.75|389.75|391.75|389.75|391.75|389.75|391.73|389.73|3
1722092370000|2024-07-27 14:59:30|391.73|389.73|391.73|389.73|391.73|389.73|391.73|389.73|1
1722092390000|2024-07-27 14:59:50|391.75|389.75|391.75|389.75|391.75|389.75|391.75|389.75|1
1722092400000|2024-07-27 15:00:00|391.76|389.76|391.75|389.75|391.76|389.76|391.75|389.75|2
1722092410000|2024-07-27 15:00:10|391.74|389.74|392.12|390.12|392.15|390.15|391.74|389.74|11
1722092420000|2024-07-27 15:00:20|392.13|390.13|392.15|390.15|392.15|390.15|392.12|390.12|3
1722092430000|2024-07-27 15:00:30|392.16|390.16|392.17|390.17|392.2|390.2|392.16|390.16|3
1722092440000|2024-07-27 15:00:40|392.19|390.19|392.47|390.47|392.5|390.5|392.19|390.19|9
1722092450000|2024-07-27 15:00:50|392.49|390.49|392.44|390.44|392.52|390.52|392.44|390.44|10
1722092460000|2024-07-27 15:01:00|392.4|390.4|392.32|390.32|392.4|390.4|392.13|390.13|20
1722092470000|2024-07-27 15:01:10|392.34|390.34|392.36|390.36|392.37|390.37|392.33|390.33|9
1722092480000|2024-07-27 15:01:20|392.41|390.41|392.45|390.45|392.66|390.66|392.41|390.41|20
1722092490000|2024-07-27 15:01:30|392.43|390.43|392.81|390.81|392.81|390.81|392.41|390.41|22
1722092500000|2024-07-27 15:01:40|392.76|390.76|392.95|390.95|392.96|390.96|392.69|390.69|16
1722092510000|2024-07-27 15:01:50|392.99|390.99|393.1|391.1|393.17|391.17|392.96|390.96|28
1722092520000|2024-07-27 15:02:00|393.09|391.09|393.29|391.29|393.29|391.29|393.01|391.01|25
1722092530000|2024-07-27 15:02:10|393.36|391.36|393.01|391.01|393.36|391.36|392.91|390.91|23
1722092540000|2024-07-27 15:02:20|393|391|393.14|391.14|393.14|391.14|393|391|21
1722092550000|2024-07-27 15:02:30|393.15|391.15|393.32|391.32|393.54|391.54|393.13|391.13|22
1722092560000|2024-07-27 15:02:40|393.31|391.31|393.54|391.54|393.54|391.54|393.26|391.26|15
1722092570000|2024-07-27 15:02:50|393.53|391.53|393.53|391.53|393.53|391.53|393.53|391.53|1
1722092580000|2024-07-27 15:03:00|393.54|391.54|394.27|392.27|394.35|392.35|393.54|391.54|19
1722092590000|2024-07-27 15:03:10|394.22|392.22|394.37|392.37|394.37|392.37|394.22|392.22|25
1722092600000|2024-07-27 15:03:20|394.38|392.38|394.66|392.66|394.74|392.74|394.34|392.34|25
1722092610000|2024-07-27 15:03:30|394.67|392.67|394.56|392.56|394.68|392.68|394.36|392.36|28
1722092620000|2024-07-27 15:03:40|394.55|392.55|394.65|392.65|394.79|392.79|394.55|392.55|32
1722092630000|2024-07-27 15:03:50|394.62|392.62|394.67|392.67|394.85|392.85|394.49|392.49|21
1722092640000|2024-07-27 15:04:00|394.66|392.66|394.64|392.64|394.78|392.78|394.6|392.6|26
1722092650000|2024-07-27 15:04:10|394.63|392.63|394.67|392.67|394.73|392.73|394.5|392.5|19
1722092660000|2024-07-27 15:04:20|394.55|392.55|394.46|392.46|394.55|392.55|394.46|392.46|8
1722092670000|2024-07-27 15:04:30|394.38|392.38|394.2|392.2|394.38|392.38|394.2|392.2|17
1722092680000|2024-07-27 15:04:40|394.21|392.21|394.71|392.71|394.75|392.75|394.2|392.2|20
1722092690000|2024-07-27 15:04:50|394.7|392.7|394.67|392.67|394.7|392.7|394.64|392.64|8
1722092700000|2024-07-27 15:05:00|394.66|392.66|394.55|392.55|394.75|392.75|394.55|392.55|20
1722092710000|2024-07-27 15:05:10|394.56|392.56|394.47|392.47|394.6|392.6|394.47|392.47|14
1722092720000|2024-07-27 15:05:20|394.46|392.46|394.18|392.18|394.46|392.46|394.18|392.18|22
1722092730000|2024-07-27 15:05:30|394.17|392.17|393.91|391.91|394.17|392.17|393.85|391.85|23
1722092740000|2024-07-27 15:05:40|393.92|391.92|394.12|392.12|394.12|392.12|393.92|391.92|17
1722092750000|2024-07-27 15:05:50|394.1|392.1|394.23|392.23|394.31|392.31|394.1|392.1|13
1722092760000|2024-07-27 15:06:00|394.26|392.26|394.31|392.31|394.34|392.34|394.26|392.26|8
1722092770000|2024-07-27 15:06:10|394.29|392.29|394.18|392.18|394.29|392.29|394.15|392.15|9
1722092780000|2024-07-27 15:06:20|394.19|392.19|393.7|391.7|394.19|392.19|393.7|391.7|21
1722092790000|2024-07-27 15:06:30|393.71|391.71|393.5|391.5|393.88|391.88|393.49|391.49|24
1722092800000|2024-07-27 15:06:40|393.66|391.66|393.65|391.65|393.91|391.91|393.61|391.61|26
1722092810000|2024-07-27 15:06:50|393.64|391.64|393.16|391.16|393.64|391.64|393.16|391.16|27
1722092820000|2024-07-27 15:07:00|393.17|391.17|393.31|391.31|393.42|391.42|392.95|390.95|30
1722092830000|2024-07-27 15:07:10|393.32|391.32|393.24|391.24|393.32|391.32|393.06|391.06|28
1722092840000|2024-07-27 15:07:20|393.21|391.21|393.3|391.3|393.31|391.31|393.19|391.19|21
1722092850000|2024-07-27 15:07:30|393.29|391.29|393.25|391.25|393.29|391.29|393.06|391.06|21
1722092860000|2024-07-27 15:07:40|393.24|391.24|393.39|391.39|393.43|391.43|393.23|391.23|21
1722092870000|2024-07-27 15:07:50|393.43|391.43|393.34|391.34|393.48|391.48|393.34|391.34|13
1722092880000|2024-07-27 15:08:00|393.33|391.33|393.8|391.8|393.8|391.8|393.32|391.32|17
1722092890000|2024-07-27 15:08:10|393.81|391.81|393.83|391.83|393.83|391.83|393.71|391.71|22
1722092900000|2024-07-27 15:08:20|393.89|391.89|393.99|391.99|394.13|392.13|393.89|391.89|18
1722092910000|2024-07-27 15:08:30|394.03|392.03|393.43|391.43|394.04|392.04|393.37|391.37|28
1722092920000|2024-07-27 15:08:40|393.4|391.4|393.12|391.12|393.4|391.4|393.09|391.09|22
1722092930000|2024-07-27 15:08:50|393.17|391.17|393.05|391.05|393.3|391.3|392.91|390.91|22
1722092940000|2024-07-27 15:09:00|393.07|391.07|393.03|391.03|393.2|391.2|393.03|391.03|25
1722092950000|2024-07-27 15:09:10|393.02|391.02|392.56|390.56|393.02|391.02|392.56|390.56|23
1722092960000|2024-07-27 15:09:20|392.57|390.57|392.49|390.49|392.78|390.78|392.49|390.49|21
1722092970000|2024-07-27 15:09:30|392.52|390.52|392.51|390.51|392.57|390.57|392.24|390.24|30
1722092980000|2024-07-27 15:09:40|392.5|390.5|392.36|390.36|392.58|390.58|392.36|390.36|26
1722092990000|2024-07-27 15:09:50|392.38|390.38|392.54|390.54|392.66|390.66|392.35|390.35|21
1722093000000|2024-07-27 15:10:00|392.52|390.52|393.07|391.07|393.07|391.07|392.51|390.51|29
1722093010000|2024-07-27 15:10:10|393.08|391.08|393.04|391.04|393.08|391.08|392.88|390.88|26
1722093020000|2024-07-27 15:10:20|393.03|391.03|393.06|391.06|393.06|391.06|392.79|390.79|28
1722093030000|2024-07-27 15:10:30|393.14|391.14|393.11|391.11|393.22|391.22|393.07|391.07|21
1722093040000|2024-07-27 15:10:40|393.1|391.1|393.24|391.24|393.24|391.24|392.97|390.97|29
1722093050000|2024-07-27 15:10:50|393.26|391.26|393.89|391.89|393.89|391.89|393.26|391.26|27
1722093060000|2024-07-27 15:11:00|393.88|391.88|393.85|391.85|394.24|392.24|393.84|391.84|30
1722093070000|2024-07-27 15:11:10|393.87|391.87|394.07|392.07|394.16|392.16|393.87|391.87|26
1722093080000|2024-07-27 15:11:20|394.04|392.04|394.2|392.2|394.21|392.21|393.99|391.99|20
1722093090000|2024-07-27 15:11:30|394.26|392.26|394.21|392.21|394.26|392.26|394.17|392.17|17
1722093100000|2024-07-27 15:11:40|394.22|392.22|394.09|392.09|394.22|392.22|394.05|392.05|20
1722093110000|2024-07-27 15:11:50|394.1|392.1|393.87|391.87|394.12|392.12|393.77|391.77|22
1722093120000|2024-07-27 15:12:00|393.86|391.86|393.56|391.56|393.86|391.86|393.49|391.49|31
1722093130000|2024-07-27 15:12:10|393.55|391.55|393.22|391.22|393.55|391.55|393.22|391.22|30
1722093140000|2024-07-27 15:12:20|393.2|391.2|392.92|390.92|393.2|391.2|392.83|390.83|20
1722093150000|2024-07-27 15:12:30|392.97|390.97|393.36|391.36|393.42|391.42|392.97|390.97|27
1722093160000|2024-07-27 15:12:40|393.46|391.46|393.05|391.05|393.46|391.46|393.05|391.05|29
1722093170000|2024-07-27 15:12:50|393|391|392.79|390.79|393|391|392.69|390.69|26
1722093180000|2024-07-27 15:13:00|392.8|390.8|392.64|390.64|392.89|390.89|392.5|390.5|28
1722093190000|2024-07-27 15:13:10|392.62|390.62|392.81|390.81|392.85|390.85|392.6|390.6|32
1722093200000|2024-07-27 15:13:20|392.84|390.84|393.02|391.02|393.03|391.03|392.84|390.84|23
1722093210000|2024-07-27 15:13:30|392.99|390.99|392.88|390.88|392.99|390.99|392.75|390.75|24
1722093220000|2024-07-27 15:13:40|392.9|390.9|393.06|391.06|393.08|391.08|392.88|390.88|26
1722093230000|2024-07-27 15:13:50|393.05|391.05|393.41|391.41|393.41|391.41|393.05|391.05|19
1722093240000|2024-07-27 15:14:00|393.57|391.57|393.89|391.89|393.92|391.92|393.49|391.49|30
1722093250000|2024-07-27 15:14:10|393.97|391.97|393.86|391.86|393.98|391.98|393.63|391.63|26
1722093260000|2024-07-27 15:14:20|393.87|391.87|394.36|392.36|394.41|392.41|393.85|391.85|26
1722093270000|2024-07-27 15:14:30|394.34|392.34|394.32|392.32|394.42|392.42|394.32|392.32|23
1722093280000|2024-07-27 15:14:40|394.34|392.34|394.22|392.22|394.4|392.4|394.22|392.22|24
1722093290000|2024-07-27 15:14:50|394.2|392.2|394.2|392.2|394.22|392.22|394.12|392.12|17
1722093300000|2024-07-27 15:15:00|394.18|392.18|394.17|392.17|394.45|392.45|394.12|392.12|27
1722093310000|2024-07-27 15:15:10|394.16|392.16|393.98|391.98|394.16|392.16|393.9|391.9|21
1722093320000|2024-07-27 15:15:20|393.94|391.94|393.75|391.75|393.94|391.94|393.63|391.63|28
1722093330000|2024-07-27 15:15:30|393.73|391.73|393.86|391.86|393.86|391.86|393.59|391.59|27
1722093340000|2024-07-27 15:15:40|393.88|391.88|393.93|391.93|393.93|391.93|393.79|391.79|19
1722093350000|2024-07-27 15:15:50|393.94|391.94|394.29|392.29|394.29|392.29|393.89|391.89|24
1722093360000|2024-07-27 15:16:00|394.27|392.27|393.82|391.82|394.27|392.27|393.7|391.7|29
1722093370000|2024-07-27 15:16:10|393.81|391.81|393.9|391.9|393.98|391.98|393.8|391.8|23
1722093380000|2024-07-27 15:16:20|393.89|391.89|393.74|391.74|393.89|391.89|393.57|391.57|28
1722093390000|2024-07-27 15:16:30|393.69|391.69|393.65|391.65|393.69|391.69|393.44|391.44|30
1722093400000|2024-07-27 15:16:40|393.63|391.63|393.84|391.84|393.84|391.84|393.63|391.63|23
1722093410000|2024-07-27 15:16:50|393.86|391.86|394.21|392.21|394.23|392.23|393.84|391.84|22
1722093420000|2024-07-27 15:17:00|394.18|392.18|394.28|392.28|394.28|392.28|394.11|392.11|25
1722093430000|2024-07-27 15:17:10|394.3|392.3|394.51|392.51|394.51|392.51|394.3|392.3|14
1722093440000|2024-07-27 15:17:20|394.48|392.48|395.18|393.18|395.2|393.2|394.48|392.48|22
1722093450000|2024-07-27 15:17:30|395.16|393.16|395.27|393.27|395.27|393.27|395.06|393.06|25
1722093460000|2024-07-27 15:17:40|395.26|393.26|395.61|393.61|395.63|393.63|395.22|393.22|31
1722093470000|2024-07-27 15:17:50|395.57|393.57|395.74|393.74|395.74|393.74|395.53|393.53|17
1722093480000|2024-07-27 15:18:00|395.73|393.73|395.94|393.94|395.94|393.94|395.73|393.73|6
1722093490000|2024-07-27 15:18:10|395.93|393.93|395.79|393.79|395.94|393.94|395.79|393.79|9
1722093500000|2024-07-27 15:18:20|395.8|393.8|396.21|394.21|396.3|394.3|395.74|393.74|24
1722093510000|2024-07-27 15:18:30|396.22|394.22|395.87|393.87|396.33|394.33|395.87|393.87|31
1722093520000|2024-07-27 15:18:40|395.9|393.9|395.65|393.65|396.02|394.02|395.61|393.61|29
1722093530000|2024-07-27 15:18:50|395.67|393.67|395.62|393.62|395.81|393.81|395.56|393.56|26
1722093540000|2024-07-27 15:19:00|395.66|393.66|395.65|393.65|395.7|393.7|395.61|393.61|24
1722093550000|2024-07-27 15:19:10|395.74|393.74|396.01|394.01|396.01|394.01|395.74|393.74|20
1722093560000|2024-07-27 15:19:20|396|394|395.94|393.94|396.05|394.05|395.89|393.89|21
1722093570000|2024-07-27 15:19:30|395.95|393.95|395.7|393.7|395.95|393.95|395.68|393.68|20
1722093580000|2024-07-27 15:19:40|395.77|393.77|395.69|393.69|395.78|393.78|395.69|393.69|16
1722093590000|2024-07-27 15:19:50|395.65|393.65|395.61|393.61|395.65|393.65|395.51|393.51|20
1722093600000|2024-07-27 15:20:00|395.6|393.6|395.2|393.2|395.69|393.69|395.2|393.2|33
1722093610000|2024-07-27 15:20:10|395.19|393.19|395.53|393.53|395.54|393.54|395.18|393.18|31
1722093620000|2024-07-27 15:20:20|395.51|393.51|394.5|392.5|395.57|393.57|394.5|392.5|21
1722093630000|2024-07-27 15:20:30|394.48|392.48|394.5|392.5|394.62|392.62|394.32|392.32|29
1722093640000|2024-07-27 15:20:40|394.48|392.48|394.28|392.28|394.48|392.48|394.19|392.19|23
1722093650000|2024-07-27 15:20:50|394.31|392.31|394.09|392.09|394.31|392.31|394.03|392.03|17
1722093660000|2024-07-27 15:21:00|394.11|392.11|394.34|392.34|394.35|392.35|394.11|392.11|26
1722093670000|2024-07-27 15:21:10|394.33|392.33|394.39|392.39|394.41|392.41|394.31|392.31|21
1722093680000|2024-07-27 15:21:20|394.38|392.38|394.55|392.55|394.68|392.68|394.31|392.31|20
1722093690000|2024-07-27 15:21:30|394.52|392.52|394.64|392.64|394.7|392.7|394.41|392.41|20
1722093700000|2024-07-27 15:21:40|394.65|392.65|394.56|392.56|394.89|392.89|394.54|392.54|25
1722093710000|2024-07-27 15:21:50|394.58|392.58|394.49|392.49|394.65|392.65|394.44|392.44|26
1722093720000|2024-07-27 15:22:00|394.51|392.51|394.34|392.34|394.51|392.51|394.21|392.21|18
1722093730000|2024-07-27 15:22:10|394.35|392.35|394.61|392.61|394.62|392.62|394.35|392.35|17
1722093740000|2024-07-27 15:22:20|394.64|392.64|394.43|392.43|394.66|392.66|394.38|392.38|16
1722093750000|2024-07-27 15:22:30|394.42|392.42|395.12|393.12|395.12|393.12|394.41|392.41|26
1722093760000|2024-07-27 15:22:40|395.15|393.15|394.85|392.85|395.43|393.43|394.85|392.85|30
1722093770000|2024-07-27 15:22:50|394.91|392.91|395.12|393.12|395.12|393.12|394.91|392.91|22
1722093780000|2024-07-27 15:23:00|395.13|393.13|395.28|393.28|395.33|393.33|395.09|393.09|20
1722093790000|2024-07-27 15:23:10|395.3|393.3|395.54|393.54|395.55|393.55|395.28|393.28|19
1722093800000|2024-07-27 15:23:20|395.53|393.53|395.46|393.46|395.53|393.53|395.31|393.31|22
1722093810000|2024-07-27 15:23:30|395.45|393.45|395.38|393.38|395.68|393.68|395.37|393.37|23
1722093820000|2024-07-27 15:23:40|395.42|393.42|395.39|393.39|395.51|393.51|395.38|393.38|19
1722093830000|2024-07-27 15:23:50|395.4|393.4|395.33|393.33|395.46|393.46|395.33|393.33|17
1722093840000|2024-07-27 15:24:00|395.32|393.32|395.56|393.56|395.56|393.56|395.32|393.32|17
1722093850000|2024-07-27 15:24:10|395.55|393.55|396.56|394.56|396.57|394.57|395.54|393.54|20
1722093860000|2024-07-27 15:24:20|396.65|394.65|398.19|396.19|398.32|396.32|396.65|394.65|17
1722093870000|2024-07-27 15:24:30|398.2|396.2|398.42|396.42|398.7|396.7|397.98|395.98|31
1722093880000|2024-07-27 15:24:40|398.4|396.4|397.87|395.87|398.56|396.56|397.84|395.84|32
1722093890000|2024-07-27 15:24:50|397.86|395.86|398.11|396.11|398.11|396.11|397.67|395.67|27
1722093900000|2024-07-27 15:25:00|398.18|396.18|398.27|396.27|398.7|396.7|398.17|396.17|25
1722093910000|2024-07-27 15:25:10|398.23|396.23|397.9|395.9|398.32|396.32|397.9|395.9|21
1722093920000|2024-07-27 15:25:20|397.97|395.97|397.76|395.76|398|396|397.76|395.76|30
1722093930000|2024-07-27 15:25:30|397.75|395.75|397.27|395.27|397.75|395.75|397.22|395.22|29
1722093940000|2024-07-27 15:25:40|397.37|395.37|397.69|395.69|397.7|395.7|397.37|395.37|24
1722093950000|2024-07-27 15:25:50|397.68|395.68|397.76|395.76|397.77|395.77|397.53|395.53|16
1722093960000|2024-07-27 15:26:00|397.89|395.89|397.46|395.46|398.23|396.23|397.46|395.46|32
1722093970000|2024-07-27 15:26:10|397.45|395.45|397.35|395.35|397.45|395.45|397.15|395.15|24
1722093980000|2024-07-27 15:26:20|397.39|395.39|397.4|395.4|397.41|395.41|397.38|395.38|13
1722093990000|2024-07-27 15:26:30|397.39|395.39|397.41|395.41|397.44|395.44|397.34|395.34|14
1722094000000|2024-07-27 15:26:40|397.4|395.4|396.87|394.87|397.4|395.4|396.81|394.81|28
1722094010000|2024-07-27 15:26:50|396.92|394.92|396.71|394.71|396.94|394.94|396.63|394.63|18
1722094020000|2024-07-27 15:27:00|396.68|394.68|396.47|394.47|396.68|394.68|396.47|394.47|22
1722094030000|2024-07-27 15:27:10|396.46|394.46|396.52|394.52|396.57|394.57|396.45|394.45|26
1722094040000|2024-07-27 15:27:20|396.5|394.5|396.93|394.93|396.99|394.99|396.5|394.5|9
1722094050000|2024-07-27 15:27:30|396.88|394.88|396.73|394.73|396.88|394.88|396.61|394.61|27
1722094060000|2024-07-27 15:27:40|396.75|394.75|396.68|394.68|396.85|394.85|396.68|394.68|21
1722094070000|2024-07-27 15:27:50|396.65|394.65|396.61|394.61|396.72|394.72|396.61|394.61|22
1722094080000|2024-07-27 15:28:00|396.62|394.62|396.68|394.68|396.7|394.7|396.59|394.59|9
1722094090000|2024-07-27 15:28:10|396.71|394.71|396.62|394.62|396.87|394.87|396.62|394.62|21
1722094100000|2024-07-27 15:28:20|396.67|394.67|396.35|394.35|396.7|394.7|396.35|394.35|22
1722094110000|2024-07-27 15:28:30|396.36|394.36|396.3|394.3|396.41|394.41|396.27|394.27|25
1722094120000|2024-07-27 15:28:40|396.29|394.29|395.88|393.88|396.3|394.3|395.88|393.88|28
1722094130000|2024-07-27 15:28:50|395.95|393.95|396.04|394.04|396.05|394.05|395.95|393.95|13
1722094140000|2024-07-27 15:29:00|396.02|394.02|395.7|393.7|396.03|394.03|395.7|393.7|25
1722094150000|2024-07-27 15:29:10|395.69|393.69|395.68|393.68|395.81|393.81|395.67|393.67|14
1722094160000|2024-07-27 15:29:20|395.69|393.69|395.68|393.68|395.71|393.71|395.66|393.66|10
1722094170000|2024-07-27 15:29:30|395.69|393.69|395.7|393.7|396.02|394.02|395.68|393.68|20
1722094180000|2024-07-27 15:29:40|395.71|393.71|395.68|393.68|395.72|393.72|395.68|393.68|9
1722094190000|2024-07-27 15:29:50|395.67|393.67|395.66|393.66|395.67|393.67|395.66|393.66|4
1722094200000|2024-07-27 15:30:00|395.65|393.65|395.68|393.68|395.68|393.68|395.64|393.64|8
1722094210000|2024-07-27 15:30:10|395.75|393.75|396.15|394.15|396.15|394.15|395.75|393.75|14
1722094220000|2024-07-27 15:30:20|396.12|394.12|395.73|393.73|396.12|394.12|395.68|393.68|22
1722094230000|2024-07-27 15:30:30|395.78|393.78|395.77|393.77|395.93|393.93|395.76|393.76|19
1722094240000|2024-07-27 15:30:40|395.75|393.75|395.7|393.7|395.8|393.8|395.7|393.7|14
1722094250000|2024-07-27 15:30:50|395.69|393.69|395.67|393.67|395.71|393.71|395.61|393.61|15
1722094260000|2024-07-27 15:31:00|395.66|393.66|395.64|393.64|395.67|393.67|395.6|393.6|10
1722094270000|2024-07-27 15:31:10|395.66|393.66|395.56|393.56|395.66|393.66|395.55|393.55|18
1722094280000|2024-07-27 15:31:20|395.55|393.55|395.47|393.47|395.67|393.67|395.46|393.46|20
1722094290000|2024-07-27 15:31:30|395.42|393.42|395.58|393.58|395.58|393.58|395.33|393.33|7
1722094300000|2024-07-27 15:31:40|395.53|393.53|395.19|393.19|395.53|393.53|395.17|393.17|22
1722094310000|2024-07-27 15:31:50|395.15|393.15|395.69|393.69|395.69|393.69|395.03|393.03|16
1722094320000|2024-07-27 15:32:00|395.67|393.67|395.86|393.86|395.92|393.92|395.67|393.67|23
1722094330000|2024-07-27 15:32:10|395.88|393.88|395.58|393.58|396|394|395.57|393.57|27
1722094340000|2024-07-27 15:32:20|395.5|393.5|395.3|393.3|395.5|393.5|395.29|393.29|24
1722094350000|2024-07-27 15:32:30|395.29|393.29|394.85|392.85|395.29|393.29|394.73|392.73|27
1722094360000|2024-07-27 15:32:40|394.84|392.84|394.7|392.7|394.85|392.85|394.54|392.54|22
1722094370000|2024-07-27 15:32:50|394.68|392.68|394.57|392.57|394.69|392.69|394.48|392.48|26
1722094380000|2024-07-27 15:33:00|394.56|392.56|394.23|392.23|394.56|392.56|394.19|392.19|25
1722094390000|2024-07-27 15:33:10|394.21|392.21|394.12|392.12|394.29|392.29|394.11|392.11|27
1722094400000|2024-07-27 15:33:20|394.11|392.11|393.9|391.9|394.12|392.12|393.9|391.9|15
1722094410000|2024-07-27 15:33:30|393.93|391.93|393.99|391.99|394.1|392.1|393.9|391.9|15
1722094420000|2024-07-27 15:33:40|393.97|391.97|393.89|391.89|393.97|391.97|393.89|391.89|16
1722094430000|2024-07-27 15:33:50|393.88|391.88|393.58|391.58|393.89|391.89|393.54|391.54|16
1722094440000|2024-07-27 15:34:00|393.59|391.59|394.02|392.02|394.02|392.02|393.59|391.59|22
1722094450000|2024-07-27 15:34:10|394.01|392.01|394.08|392.08|394.21|392.21|393.87|391.87|29
1722094460000|2024-07-27 15:34:20|394.12|392.12|393.9|391.9|394.13|392.13|393.85|391.85|26
1722094470000|2024-07-27 15:34:30|393.88|391.88|393.89|391.89|393.9|391.9|393.73|391.73|19
1722094480000|2024-07-27 15:34:40|393.87|391.87|393.87|391.87|393.95|391.95|393.86|391.86|14
1722094490000|2024-07-27 15:34:50|393.88|391.88|393.96|391.96|393.99|391.99|393.88|391.88|17
1722094500000|2024-07-27 15:35:00|393.91|391.91|393.97|391.97|393.98|391.98|393.84|391.84|27
1722094510000|2024-07-27 15:35:10|393.98|391.98|393.75|391.75|394.01|392.01|393.6|391.6|27
1722094520000|2024-07-27 15:35:20|393.83|391.83|393.66|391.66|394.04|392.04|393.66|391.66|25
1722094530000|2024-07-27 15:35:30|393.65|391.65|393.73|391.73|393.82|391.82|393.65|391.65|21
1722094540000|2024-07-27 15:35:40|393.74|391.74|393.65|391.65|393.77|391.77|393.65|391.65|19
1722094550000|2024-07-27 15:35:50|393.6|391.6|393.45|391.45|393.6|391.6|393.45|391.45|24
1722094560000|2024-07-27 15:36:00|393.5|391.5|393.52|391.52|393.54|391.54|393.35|391.35|28
1722094570000|2024-07-27 15:36:10|393.53|391.53|393.55|391.55|393.62|391.62|393.5|391.5|21
1722094580000|2024-07-27 15:36:20|393.63|391.63|393.29|391.29|393.73|391.73|393.23|391.23|29
1722094590000|2024-07-27 15:36:30|393.27|391.27|393.44|391.44|393.47|391.47|393.25|391.25|22
1722094600000|2024-07-27 15:36:40|393.43|391.43|393.55|391.55|393.6|391.6|393.43|391.43|21
1722094610000|2024-07-27 15:36:50|393.53|391.53|393.92|391.92|393.92|391.92|393.52|391.52|19
1722094620000|2024-07-27 15:37:00|393.93|391.93|394.44|392.44|394.45|392.45|393.93|391.93|22
1722094630000|2024-07-27 15:37:10|394.36|392.36|394.4|392.4|394.5|392.5|394.14|392.14|30
1722094640000|2024-07-27 15:37:20|394.39|392.39|394.86|392.86|394.88|392.88|394.2|392.2|28
1722094650000|2024-07-27 15:37:30|394.91|392.91|394.9|392.9|395.12|393.12|394.88|392.88|17
1722094660000|2024-07-27 15:37:40|394.81|392.81|394.46|392.46|394.86|392.86|394.42|392.42|30
1722094670000|2024-07-27 15:37:50|394.47|392.47|394.12|392.12|394.47|392.47|394.04|392.04|26
1722094680000|2024-07-27 15:38:00|394.17|392.17|394.09|392.09|394.17|392.17|393.95|391.95|20
1722094690000|2024-07-27 15:38:10|394.08|392.08|394.36|392.36|394.38|392.38|393.93|391.93|25
1722094700000|2024-07-27 15:38:20|394.31|392.31|394.29|392.29|394.31|392.31|394.17|392.17|15
1722094710000|2024-07-27 15:38:30|394.34|392.34|394.36|392.36|394.5|392.5|394.27|392.27|25
1722094720000|2024-07-27 15:38:40|394.37|392.37|394.49|392.49|394.52|392.52|394.32|392.32|27
1722094730000|2024-07-27 15:38:50|394.51|392.51|394.46|392.46|394.55|392.55|394.27|392.27|27
1722094740000|2024-07-27 15:39:00|394.45|392.45|394.34|392.34|394.47|392.47|394.31|392.31|25
1722094750000|2024-07-27 15:39:10|394.36|392.36|394.42|392.42|394.43|392.43|394.24|392.24|25
1722094760000|2024-07-27 15:39:20|394.43|392.43|394.96|392.96|394.96|392.96|394.43|392.43|23
1722094770000|2024-07-27 15:39:30|395.04|393.04|395.13|393.13|395.24|393.24|395.04|393.04|22
1722094780000|2024-07-27 15:39:40|395.22|393.22|395.19|393.19|395.31|393.31|395.01|393.01|24
1722094790000|2024-07-27 15:39:50|395.21|393.21|395.49|393.49|395.59|393.59|395.16|393.16|30
1722094800000|2024-07-27 15:40:00|395.57|393.57|395.35|393.35|395.59|393.59|395.34|393.34|29
1722094810000|2024-07-27 15:40:10|395.34|393.34|395.4|393.4|395.42|393.42|395.26|393.26|26
1722094820000|2024-07-27 15:40:20|395.41|393.41|395.68|393.68|395.68|393.68|395.35|393.35|19
1722094830000|2024-07-27 15:40:30|395.71|393.71|395.88|393.88|395.95|393.95|395.71|393.71|24
1722094840000|2024-07-27 15:40:40|395.86|393.86|396.03|394.03|396.16|394.16|395.86|393.86|21
1722094850000|2024-07-27 15:40:50|396|394|395.93|393.93|396.09|394.09|395.91|393.91|25
1722094860000|2024-07-27 15:41:00|395.92|393.92|395.72|393.72|395.95|393.95|395.69|393.69|34
1722094870000|2024-07-27 15:41:10|395.75|393.75|395.43|393.43|395.9|393.9|395.21|393.21|24
1722094880000|2024-07-27 15:41:20|395.42|393.42|395.32|393.32|395.43|393.43|395.15|393.15|25
1722094890000|2024-07-27 15:41:30|395.35|393.35|395.21|393.21|395.39|393.39|395.13|393.13|19
1722094900000|2024-07-27 15:41:40|395.18|393.18|394.95|392.95|395.18|393.18|394.89|392.89|22
1722094910000|2024-07-27 15:41:50|394.97|392.97|394.75|392.75|394.97|392.97|394.75|392.75|24
1722094920000|2024-07-27 15:42:00|394.77|392.77|395.11|393.11|395.15|393.15|394.61|392.61|30
1722094930000|2024-07-27 15:42:10|395.1|393.1|395.4|393.4|395.4|393.4|395.08|393.08|19
1722094940000|2024-07-27 15:42:20|395.41|393.41|395.91|393.91|395.91|393.91|395.41|393.41|15
1722094950000|2024-07-27 15:42:30|395.92|393.92|396.03|394.03|396.07|394.07|395.92|393.92|20
1722094960000|2024-07-27 15:42:40|396.02|394.02|395.83|393.83|396.07|394.07|395.79|393.79|23
1722094970000|2024-07-27 15:42:50|395.85|393.85|395.65|393.65|395.93|393.93|395.65|393.65|22
1722094980000|2024-07-27 15:43:00|395.84|393.84|396.18|394.18|396.18|394.18|395.84|393.84|24
1722094990000|2024-07-27 15:43:10|396.17|394.17|395.98|393.98|396.17|394.17|395.91|393.91|21
1722095000000|2024-07-27 15:43:20|396|394|396.14|394.14|396.22|394.22|395.94|393.94|19
1722095010000|2024-07-27 15:43:30|396.12|394.12|396.09|394.09|396.12|394.12|396.03|394.03|16
1722095020000|2024-07-27 15:43:40|396.07|394.07|395.79|393.79|396.13|394.13|395.79|393.79|23
1722095030000|2024-07-27 15:43:50|395.78|393.78|395.68|393.68|395.86|393.86|395.68|393.68|24
1722095040000|2024-07-27 15:44:00|395.67|393.67|395.94|393.94|395.94|393.94|395.56|393.56|24
1722095050000|2024-07-27 15:44:10|395.93|393.93|395.49|393.49|395.93|393.93|395.49|393.49|26
1722095060000|2024-07-27 15:44:20|395.48|393.48|395.51|393.51|395.51|393.51|395.36|393.36|23
1722095070000|2024-07-27 15:44:30|395.5|393.5|395.5|393.5|395.5|393.5|395.37|393.37|16
1722095080000|2024-07-27 15:44:40|395.49|393.49|395.4|393.4|395.56|393.56|395.36|393.36|18
1722095090000|2024-07-27 15:44:50|395.36|393.36|395.39|393.39|395.55|393.55|395.31|393.31|29
1722095100000|2024-07-27 15:45:00|395.41|393.41|395.44|393.44|395.5|393.5|395.37|393.37|26
1722095110000|2024-07-27 15:45:10|395.43|393.43|395.24|393.24|395.49|393.49|395.24|393.24|22
1722095120000|2024-07-27 15:45:20|395.26|393.26|395.19|393.19|395.34|393.34|395.18|393.18|26
1722095130000|2024-07-27 15:45:30|395.22|393.22|395.14|393.14|395.28|393.28|395.14|393.14|20
1722095140000|2024-07-27 15:45:40|395.13|393.13|394.75|392.75|395.13|393.13|394.74|392.74|30
1722095150000|2024-07-27 15:45:50|394.72|392.72|394.43|392.43|394.88|392.88|394.28|392.28|30
1722095160000|2024-07-27 15:46:00|394.44|392.44|394.58|392.58|394.87|392.87|394.44|392.44|31
1722095170000|2024-07-27 15:46:10|394.6|392.6|394.2|392.2|394.6|392.6|394.2|392.2|27
1722095180000|2024-07-27 15:46:20|394.18|392.18|393.98|391.98|394.25|392.25|393.98|391.98|29
1722095190000|2024-07-27 15:46:30|393.97|391.97|393.71|391.71|393.97|391.97|393.67|391.67|11
1722095200000|2024-07-27 15:46:40|393.7|391.7|393.8|391.8|393.82|391.82|393.52|391.52|22
1722095210000|2024-07-27 15:46:50|393.79|391.79|393.77|391.77|393.86|391.86|393.54|391.54|30
1722095220000|2024-07-27 15:47:00|393.76|391.76|394|392|394.04|392.04|393.67|391.67|29
1722095230000|2024-07-27 15:47:10|393.99|391.99|393.99|391.99|394.1|392.1|393.76|391.76|29
1722095240000|2024-07-27 15:47:20|394|392|394.35|392.35|394.35|392.35|393.95|391.95|28
1722095250000|2024-07-27 15:47:30|394.29|392.29|394.17|392.17|394.32|392.32|394.17|392.17|27
1722095260000|2024-07-27 15:47:40|394.21|392.21|394.1|392.1|394.21|392.21|394.07|392.07|24
1722095270000|2024-07-27 15:47:50|394.12|392.12|393.95|391.95|394.19|392.19|393.95|391.95|19
1722095280000|2024-07-27 15:48:00|393.94|391.94|393.86|391.86|393.97|391.97|393.68|391.68|24
1722095290000|2024-07-27 15:48:10|393.81|391.81|394.04|392.04|394.05|392.05|393.69|391.69|18
1722095300000|2024-07-27 15:48:20|393.97|391.97|394.06|392.06|394.16|392.16|393.92|391.92|18
1722095310000|2024-07-27 15:48:30|394.05|392.05|394.14|392.14|394.18|392.18|393.99|391.99|24
1722095320000|2024-07-27 15:48:40|394.12|392.12|394.19|392.19|394.34|392.34|394.11|392.11|27
1722095330000|2024-07-27 15:48:50|394.18|392.18|393.79|391.79|394.2|392.2|393.73|391.73|25
1722095340000|2024-07-27 15:49:00|393.83|391.83|394.38|392.38|394.38|392.38|393.81|391.81|19
1722095350000|2024-07-27 15:49:10|394.33|392.33|394.52|392.52|394.54|392.54|394.3|392.3|20
1722095360000|2024-07-27 15:49:20|394.53|392.53|394.9|392.9|394.9|392.9|394.53|392.53|26
1722095370000|2024-07-27 15:49:30|394.89|392.89|395.13|393.13|395.18|393.18|394.81|392.81|22
1722095380000|2024-07-27 15:49:40|395.14|393.14|395.11|393.11|395.21|393.21|395.08|393.08|14
1722095390000|2024-07-27 15:49:50|395.24|393.24|395.6|393.6|395.65|393.65|395.24|393.24|26
1722095400000|2024-07-27 15:50:00|395.61|393.61|395.87|393.87|395.89|393.89|395.55|393.55|39
1722095410000|2024-07-27 15:50:10|395.88|393.88|395.65|393.65|395.89|393.89|395.53|393.53|28
1722095420000|2024-07-27 15:50:20|395.63|393.63|395.97|393.97|395.97|393.97|395.63|393.63|31
1722095430000|2024-07-27 15:50:30|395.94|393.94|396.02|394.02|396.14|394.14|395.9|393.9|27
1722095440000|2024-07-27 15:50:40|396.01|394.01|396|394|396.01|394.01|395.66|393.66|26
1722095450000|2024-07-27 15:50:50|395.97|393.97|396.02|394.02|396.05|394.05|395.94|393.94|26
1722095460000|2024-07-27 15:51:00|395.94|393.94|395.97|393.97|396.03|394.03|395.93|393.93|32
1722095470000|2024-07-27 15:51:10|395.96|393.96|395.62|393.62|395.96|393.96|395.24|393.24|28
1722095480000|2024-07-27 15:51:20|395.61|393.61|395.65|393.65|395.8|393.8|395.53|393.53|27
1722095490000|2024-07-27 15:51:30|395.64|393.64|395.53|393.53|395.69|393.69|395.45|393.45|25
1722095500000|2024-07-27 15:51:40|395.48|393.48|395.32|393.32|395.48|393.48|395.28|393.28|26
1722095510000|2024-07-27 15:51:50|395.31|393.31|395.16|393.16|395.31|393.31|395.13|393.13|22
1722095520000|2024-07-27 15:52:00|395.15|393.15|395.41|393.41|395.5|393.5|395.15|393.15|21
1722095530000|2024-07-27 15:52:10|395.42|393.42|395.7|393.7|395.7|393.7|395.42|393.42|21
1722095540000|2024-07-27 15:52:20|395.69|393.69|395.53|393.53|395.69|393.69|395.53|393.53|16
1722095550000|2024-07-27 15:52:30|395.45|393.45|395.05|393.05|395.45|393.45|395.05|393.05|26
1722095560000|2024-07-27 15:52:40|395.04|393.04|395.18|393.18|395.25|393.25|395.03|393.03|25
1722095570000|2024-07-27 15:52:50|395.17|393.17|395.22|393.22|395.35|393.35|395.12|393.12|27
1722095580000|2024-07-27 15:53:00|395.23|393.23|395.21|393.21|395.27|393.27|395.19|393.19|19
1722095590000|2024-07-27 15:53:10|395.2|393.2|395.59|393.59|395.59|393.59|395.18|393.18|19
1722095600000|2024-07-27 15:53:20|395.57|393.57|395.85|393.85|395.86|393.86|395.49|393.49|23
1722095610000|2024-07-27 15:53:30|395.84|393.84|396.08|394.08|396.09|394.09|395.83|393.83|18
1722095620000|2024-07-27 15:53:40|396.09|394.09|396.07|394.07|396.18|394.18|396.07|394.07|13
1722095630000|2024-07-27 15:53:50|396.06|394.06|395.58|393.58|396.06|394.06|395.58|393.58|30
1722095640000|2024-07-27 15:54:00|395.59|393.59|395.72|393.72|395.77|393.77|395.59|393.59|16
1722095650000|2024-07-27 15:54:10|395.84|393.84|395.69|393.69|395.84|393.84|395.67|393.67|27
1722095660000|2024-07-27 15:54:20|395.68|393.68|395.71|393.71|395.78|393.78|395.62|393.62|19
1722095670000|2024-07-27 15:54:30|395.7|393.7|395.4|393.4|395.7|393.7|395.4|393.4|22
1722095680000|2024-07-27 15:54:40|395.41|393.41|395.35|393.35|395.42|393.42|395.35|393.35|13
1722095690000|2024-07-27 15:54:50|395.34|393.34|395.34|393.34|395.4|393.4|395.32|393.32|15
1722095700000|2024-07-27 15:55:00|395.33|393.33|395.39|393.39|395.42|393.42|395.25|393.25|18
1722095710000|2024-07-27 15:55:10|395.38|393.38|395.6|393.6|395.6|393.6|395.36|393.36|16
1722095720000|2024-07-27 15:55:20|395.56|393.56|395.72|393.72|395.72|393.72|395.56|393.56|10
1722095730000|2024-07-27 15:55:30|395.86|393.86|395.85|393.85|395.94|393.94|395.7|393.7|24
1722095740000|2024-07-27 15:55:40|395.84|393.84|395.81|393.81|395.93|393.93|395.78|393.78|18
1722095750000|2024-07-27 15:55:50|395.86|393.86|395.86|393.86|395.86|393.86|395.75|393.75|15
1722095760000|2024-07-27 15:56:00|395.85|393.85|395.71|393.71|395.93|393.93|395.71|393.71|19
1722095770000|2024-07-27 15:56:10|395.69|393.69|396.01|394.01|396.01|394.01|395.69|393.69|18
1722095780000|2024-07-27 15:56:20|396|394|396.14|394.14|396.18|394.18|395.97|393.97|21
1722095790000|2024-07-27 15:56:30|396.15|394.15|396.16|394.16|396.18|394.18|396.05|394.05|16
1722095800000|2024-07-27 15:56:40|396.15|394.15|396.07|394.07|396.15|394.15|396.04|394.04|15
1722095810000|2024-07-27 15:56:50|396.11|394.11|396.14|394.14|396.19|394.19|396.1|394.1|18
1722095820000|2024-07-27 15:57:00|396.12|394.12|395.99|393.99|396.12|394.12|395.97|393.97|16
1722095830000|2024-07-27 15:57:10|396.01|394.01|395.98|393.98|396.02|394.02|395.95|393.95|16
1722095840000|2024-07-27 15:57:20|395.96|393.96|395.88|393.88|395.96|393.96|395.87|393.87|10
1722095850000|2024-07-27 15:57:30|395.89|393.89|395.8|393.8|395.89|393.89|395.8|393.8|6
1722095860000|2024-07-27 15:57:40|395.82|393.82|396.16|394.16|396.22|394.22|395.82|393.82|18
1722095870000|2024-07-27 15:57:50|396.18|394.18|396.16|394.16|396.23|394.23|396.16|394.16|11
1722095880000|2024-07-27 15:58:00|396.15|394.15|396.13|394.13|396.17|394.17|396.13|394.13|11
1722095890000|2024-07-27 15:58:10|396.1|394.1|396.25|394.25|396.31|394.31|396.08|394.08|26
1722095900000|2024-07-27 15:58:20|396.26|394.26|396.2|394.2|396.26|394.26|396.18|394.18|20
1722095910000|2024-07-27 15:58:30|396.19|394.19|396.53|394.53|396.6|394.6|396.19|394.19|11
1722095920000|2024-07-27 15:58:40|396.54|394.54|396.57|394.57|396.63|394.63|396.53|394.53|16
1722095930000|2024-07-27 15:58:50|396.56|394.56|396.52|394.52|396.63|394.63|396.51|394.51|20
1722095940000|2024-07-27 15:59:00|396.54|394.54|396.53|394.53|396.58|394.58|396.48|394.48|14
1722095950000|2024-07-27 15:59:10|396.54|394.54|396.55|394.55|396.58|394.58|396.47|394.47|19
1722095960000|2024-07-27 15:59:20|396.56|394.56|396.9|394.9|396.9|394.9|396.56|394.56|12
1722095970000|2024-07-27 15:59:30|396.92|394.92|397.17|395.17|397.25|395.25|396.92|394.92|22
1722095980000|2024-07-27 15:59:40|397.16|395.16|397.45|395.45|397.45|395.45|397.16|395.16|29
1722095990000|2024-07-27 15:59:50|397.53|395.53|397.28|395.28|397.53|395.53|397.16|395.16|25
1722096000000|2024-07-27 16:00:00|397.35|395.35|397.71|395.71|397.73|395.73|397.35|395.35|25
1722096010000|2024-07-27 16:00:10|397.7|395.7|397.78|395.78|397.84|395.84|397.7|395.7|20
1722096020000|2024-07-27 16:00:20|397.77|395.77|397.57|395.57|397.77|395.77|397.55|395.55|29
1722096030000|2024-07-27 16:00:30|397.59|395.59|397.24|395.24|397.59|395.59|397.21|395.21|18
1722096040000|2024-07-27 16:00:40|397.23|395.23|397.1|395.1|397.23|395.23|397.09|395.09|24
1722096050000|2024-07-27 16:00:50|397.12|395.12|397.37|395.37|397.41|395.41|397.02|395.02|28
1722096060000|2024-07-27 16:01:00|397.39|395.39|397.66|395.66|397.66|395.66|397.39|395.39|31
1722096070000|2024-07-27 16:01:10|397.68|395.68|397.93|395.93|397.93|395.93|397.68|395.68|25
1722096080000|2024-07-27 16:01:20|397.94|395.94|398.23|396.23|398.28|396.28|397.93|395.93|22
1722096090000|2024-07-27 16:01:30|398.18|396.18|397.98|395.98|398.18|396.18|397.98|395.98|23
1722096100000|2024-07-27 16:01:40|397.99|395.99|398.04|396.04|398.06|396.06|397.98|395.98|20
1722096110000|2024-07-27 16:01:50|398.05|396.05|398.31|396.31|398.35|396.35|398.02|396.02|20
1722096120000|2024-07-27 16:02:00|398.49|396.49|398.32|396.32|398.69|396.69|398.29|396.29|27
1722096130000|2024-07-27 16:02:10|398.34|396.34|398.7|396.7|398.7|396.7|398.34|396.34|8
1722096140000|2024-07-27 16:02:20|398.71|396.71|398.75|396.75|398.89|396.89|398.7|396.7|31
1722096150000|2024-07-27 16:02:30|398.72|396.72|398.2|396.2|398.72|396.72|398.14|396.14|26
1722096160000|2024-07-27 16:02:40|398.21|396.21|398|396|398.3|396.3|398|396|26
1722096170000|2024-07-27 16:02:50|397.98|395.98|397.83|395.83|397.98|395.98|397.76|395.76|23
1722096180000|2024-07-27 16:03:00|397.84|395.84|397.72|395.72|398.03|396.03|397.56|395.56|30
1722096190000|2024-07-27 16:03:10|397.74|395.74|397.61|395.61|397.85|395.85|397.61|395.61|31
1722096200000|2024-07-27 16:03:20|397.55|395.55|397.32|395.32|397.6|395.6|397.32|395.32|29
1722096210000|2024-07-27 16:03:30|397.3|395.3|397.25|395.25|397.42|395.42|397.22|395.22|24
1722096220000|2024-07-27 16:03:40|397.27|395.27|397.18|395.18|397.27|395.27|397.16|395.16|8
1722096230000|2024-07-27 16:03:50|397.17|395.17|397.11|395.11|397.22|395.22|397.08|395.08|22
1722096240000|2024-07-27 16:04:00|397.17|395.17|397.04|395.04|397.21|395.21|397.04|395.04|19
1722096250000|2024-07-27 16:04:10|397.05|395.05|397.17|395.17|397.21|395.21|397.05|395.05|22
1722096260000|2024-07-27 16:04:20|397.18|395.18|397.13|395.13|397.21|395.21|397.12|395.12|12
1722096270000|2024-07-27 16:04:30|397.11|395.11|397.13|395.13|397.16|395.16|397.05|395.05|16
1722096280000|2024-07-27 16:04:40|397.17|395.17|397.12|395.12|397.17|395.17|397.12|395.12|8
1722096290000|2024-07-27 16:04:50|397.11|395.11|397.11|395.11|397.11|395.11|397.1|395.1|3
1722096300000|2024-07-27 16:05:00|397.1|395.1|396.84|394.84|397.11|395.11|396.83|394.83|9
1722096310000|2024-07-27 16:05:10|396.77|394.77|396.71|394.71|396.78|394.78|396.71|394.71|13
1722096320000|2024-07-27 16:05:20|396.72|394.72|396.81|394.81|396.82|394.82|396.72|394.72|12
1722096330000|2024-07-27 16:05:30|396.8|394.8|396.94|394.94|397.14|395.14|396.8|394.8|21
1722096340000|2024-07-27 16:05:40|396.93|394.93|396.8|394.8|396.93|394.93|396.77|394.77|19
1722096350000|2024-07-27 16:05:50|396.81|394.81|396.82|394.82|396.82|394.82|396.8|394.8|5
1722096360000|2024-07-27 16:06:00|396.84|394.84|397.16|395.16|397.16|395.16|396.84|394.84|21
1722096370000|2024-07-27 16:06:10|397.13|395.13|397.12|395.12|397.24|395.24|397.05|395.05|22
1722096380000|2024-07-27 16:06:20|397.1|395.1|396.94|394.94|397.1|395.1|396.87|394.87|23
1722096390000|2024-07-27 16:06:30|396.98|394.98|397.04|395.04|397.06|395.06|396.98|394.98|11
1722096400000|2024-07-27 16:06:40|397.05|395.05|397.28|395.28|397.31|395.31|397.05|395.05|16
1722096410000|2024-07-27 16:06:50|397.29|395.29|397.18|395.18|397.34|395.34|397.18|395.18|11
1722096420000|2024-07-27 16:07:00|397.16|395.16|397.74|395.74|397.75|395.75|397.16|395.16|21
1722096430000|2024-07-27 16:07:10|397.73|395.73|397.82|395.82|397.9|395.9|397.52|395.52|30
1722096440000|2024-07-27 16:07:20|397.83|395.83|397.86|395.86|397.95|395.95|397.77|395.77|19
1722096450000|2024-07-27 16:07:30|397.87|395.87|397.59|395.59|398.02|396.02|397.59|395.59|28
1722096460000|2024-07-27 16:07:40|397.64|395.64|397.67|395.67|397.68|395.68|397.45|395.45|19
1722096470000|2024-07-27 16:07:50|397.69|395.69|397.87|395.87|397.89|395.89|397.67|395.67|16
1722096480000|2024-07-27 16:08:00|397.88|395.88|398.04|396.04|398.05|396.05|397.85|395.85|17
1722096490000|2024-07-27 16:08:10|398|396|398.03|396.03|398.03|396.03|397.83|395.83|23
1722096500000|2024-07-27 16:08:20|398.02|396.02|398.09|396.09|398.09|396.09|397.9|395.9|25
1722096510000|2024-07-27 16:08:30|398.07|396.07|398.32|396.32|398.37|396.37|398.07|396.07|26
1722096520000|2024-07-27 16:08:40|398.33|396.33|398.49|396.49|398.54|396.54|398.33|396.33|16
1722096530000|2024-07-27 16:08:50|398.48|396.48|397.86|395.86|398.48|396.48|397.86|395.86|27
1722096540000|2024-07-27 16:09:00|397.85|395.85|397.59|395.59|397.85|395.85|397.59|395.59|22
1722096550000|2024-07-27 16:09:10|397.56|395.56|397.5|395.5|397.57|395.57|397.44|395.44|17
1722096560000|2024-07-27 16:09:20|397.48|395.48|397.43|395.43|397.48|395.48|397.42|395.42|10
1722096570000|2024-07-27 16:09:30|397.44|395.44|397.41|395.41|397.48|395.48|397.38|395.38|18
1722096580000|2024-07-27 16:09:40|397.42|395.42|397.3|395.3|397.46|395.46|397.23|395.23|25
1722096590000|2024-07-27 16:09:50|397.32|395.32|396.95|394.95|397.32|395.32|396.94|394.94|21
1722096600000|2024-07-27 16:10:00|396.94|394.94|396.88|394.88|397.07|395.07|396.85|394.85|17
1722096610000|2024-07-27 16:10:10|396.9|394.9|396.62|394.62|396.9|394.9|396.57|394.57|22
1722096620000|2024-07-27 16:10:20|396.6|394.6|396.43|394.43|396.61|394.61|396.43|394.43|22
1722096630000|2024-07-27 16:10:30|396.44|394.44|396.23|394.23|396.44|394.44|396.23|394.23|20
1722096640000|2024-07-27 16:10:40|396.24|394.24|396.22|394.22|396.25|394.25|396.19|394.19|22
1722096650000|2024-07-27 16:10:50|396.21|394.21|396.17|394.17|396.26|394.26|396.17|394.17|19
1722096660000|2024-07-27 16:11:00|396.18|394.18|396.34|394.34|396.39|394.39|396.18|394.18|21
1722096670000|2024-07-27 16:11:10|396.35|394.35|396.32|394.32|396.38|394.38|396.25|394.25|15
1722096680000|2024-07-27 16:11:20|396.29|394.29|396.17|394.17|396.3|394.3|396.17|394.17|21
1722096690000|2024-07-27 16:11:30|396.16|394.16|395.96|393.96|396.16|394.16|395.96|393.96|23
1722096700000|2024-07-27 16:11:40|395.95|393.95|395.97|393.97|396.04|394.04|395.94|393.94|21
1722096710000|2024-07-27 16:11:50|395.99|393.99|396.01|394.01|396.02|394.02|395.92|393.92|19
1722096720000|2024-07-27 16:12:00|395.99|393.99|396.02|394.02|396.15|394.15|395.99|393.99|17
1722096730000|2024-07-27 16:12:10|395.99|393.99|396.13|394.13|396.16|394.16|395.95|393.95|18
1722096740000|2024-07-27 16:12:20|396.12|394.12|396.09|394.09|396.12|394.12|396.05|394.05|10
1722096750000|2024-07-27 16:12:30|396.07|394.07|396.29|394.29|396.32|394.32|396.01|394.01|21
1722096760000|2024-07-27 16:12:40|396.26|394.26|396.38|394.38|396.38|394.38|396.26|394.26|13
1722096770000|2024-07-27 16:12:50|396.39|394.39|396.4|394.4|396.4|394.4|396.35|394.35|11
1722096780000|2024-07-27 16:13:00|396.41|394.41|396.52|394.52|396.54|394.54|396.41|394.41|17
1722096790000|2024-07-27 16:13:10|396.51|394.51|396.02|394.02|396.51|394.51|395.98|393.98|25
1722096800000|2024-07-27 16:13:20|396.01|394.01|395.6|393.6|396.02|394.02|395.55|393.55|29
1722096810000|2024-07-27 16:13:30|395.62|393.62|395.55|393.55|395.73|393.73|395.55|393.55|27
1722096820000|2024-07-27 16:13:40|395.57|393.57|395.64|393.64|395.65|393.65|395.55|393.55|16
1722096830000|2024-07-27 16:13:50|395.63|393.63|395.66|393.66|395.7|393.7|395.63|393.63|16
1722096840000|2024-07-27 16:14:00|395.68|393.68|396|394|396|394|395.64|393.64|22
1722096850000|2024-07-27 16:14:10|396.04|394.04|396.09|394.09|396.18|394.18|396.02|394.02|22
1722096860000|2024-07-27 16:14:20|396.11|394.11|396.14|394.14|396.17|394.17|396.09|394.09|25
1722096870000|2024-07-27 16:14:30|396.15|394.15|395.98|393.98|396.18|394.18|395.98|393.98|17
1722096880000|2024-07-27 16:14:40|395.99|393.99|395.87|393.87|395.99|393.99|395.85|393.85|19
1722096890000|2024-07-27 16:14:50|395.89|393.89|395.96|393.96|395.99|393.99|395.87|393.87|21
1722096900000|2024-07-27 16:15:00|395.97|393.97|396.34|394.34|396.35|394.35|395.97|393.97|25
1722096910000|2024-07-27 16:15:10|396.35|394.35|396.33|394.33|396.43|394.43|396.31|394.31|23
1722096920000|2024-07-27 16:15:20|396.32|394.32|396.3|394.3|396.43|394.43|396.28|394.28|19
1722096930000|2024-07-27 16:15:30|396.28|394.28|396.18|394.18|396.28|394.28|396.17|394.17|20
1722096940000|2024-07-27 16:15:40|396.17|394.17|395.99|393.99|396.17|394.17|395.99|393.99|14
1722096950000|2024-07-27 16:15:50|395.98|393.98|395.61|393.61|395.98|393.98|395.61|393.61|24
1722096960000|2024-07-27 16:16:00|395.62|393.62|395.44|393.44|395.73|393.73|395.44|393.44|27
1722096970000|2024-07-27 16:16:10|395.42|393.42|395.3|393.3|395.42|393.42|395.23|393.23|26
1722096980000|2024-07-27 16:16:20|395.31|393.31|394.9|392.9|395.31|393.31|394.9|392.9|28
1722096990000|2024-07-27 16:16:30|394.87|392.87|395.39|393.39|395.41|393.41|394.87|392.87|33
1722097000000|2024-07-27 16:16:40|395.35|393.35|395.24|393.24|395.38|393.38|395.05|393.05|28
1722097010000|2024-07-27 16:16:50|395.26|393.26|395.32|393.32|395.61|393.61|395.26|393.26|22
1722097020000|2024-07-27 16:17:00|395.31|393.31|395.8|393.8|395.85|393.85|395.31|393.31|30
1722097030000|2024-07-27 16:17:10|395.79|393.79|395.77|393.77|395.8|393.8|395.7|393.7|21
1722097040000|2024-07-27 16:17:20|395.74|393.74|395.77|393.77|395.78|393.78|395.67|393.67|15
1722097050000|2024-07-27 16:17:30|395.78|393.78|395.87|393.87|395.88|393.88|395.78|393.78|13
1722097060000|2024-07-27 16:17:40|395.86|393.86|395.85|393.85|395.97|393.97|395.77|393.77|22
1722097070000|2024-07-27 16:17:50|395.84|393.84|395.85|393.85|395.97|393.97|395.84|393.84|22
1722097080000|2024-07-27 16:18:00|395.81|393.81|396.22|394.22|396.22|394.22|395.81|393.81|21
1722097090000|2024-07-27 16:18:10|396.23|394.23|396.5|394.5|396.53|394.53|396.2|394.2|22
1722097100000|2024-07-27 16:18:20|396.51|394.51|396.53|394.53|396.53|394.53|396.42|394.42|18
1722097110000|2024-07-27 16:18:30|396.55|394.55|396.49|394.49|396.59|394.59|396.49|394.49|15
1722097120000|2024-07-27 16:18:40|396.47|394.47|396.55|394.55|396.56|394.56|396.33|394.33|18
1722097130000|2024-07-27 16:18:50|396.57|394.57|396.6|394.6|396.63|394.63|396.53|394.53|19
1722097140000|2024-07-27 16:19:00|396.61|394.61|396.88|394.88|396.9|394.9|396.6|394.6|19
1722097150000|2024-07-27 16:19:10|396.89|394.89|397.37|395.37|397.37|395.37|396.89|394.89|30
1722097160000|2024-07-27 16:19:20|397.39|395.39|397.43|395.43|397.46|395.46|397.36|395.36|20
1722097170000|2024-07-27 16:19:30|397.44|395.44|397.72|395.72|397.72|395.72|397.35|395.35|26
1722097180000|2024-07-27 16:19:40|397.7|395.7|397.65|395.65|397.71|395.71|397.41|395.41|25
1722097190000|2024-07-27 16:19:50|397.66|395.66|397.15|395.15|397.73|395.73|397.15|395.15|24
1722097200000|2024-07-27 16:20:00|397.13|395.13|397.26|395.26|397.3|395.3|396.99|394.99|26
1722097210000|2024-07-27 16:20:10|397.27|395.27|397.15|395.15|397.3|395.3|397.15|395.15|25
1722097220000|2024-07-27 16:20:20|397.16|395.16|397.31|395.31|397.41|395.41|397.16|395.16|15
1722097230000|2024-07-27 16:20:30|397.3|395.3|397.12|395.12|397.3|395.3|397.12|395.12|17
1722097240000|2024-07-27 16:20:40|397.11|395.11|396.87|394.87|397.11|395.11|396.82|394.82|21
1722097250000|2024-07-27 16:20:50|396.86|394.86|396.63|394.63|396.9|394.9|396.63|394.63|29
1722097260000|2024-07-27 16:21:00|396.65|394.65|396.59|394.59|396.68|394.68|396.59|394.59|22
1722097270000|2024-07-27 16:21:10|396.58|394.58|396.39|394.39|396.67|394.67|396.39|394.39|24
1722097280000|2024-07-27 16:21:20|396.35|394.35|396.25|394.25|396.35|394.35|396.23|394.23|21
1722097290000|2024-07-27 16:21:30|396.23|394.23|396.48|394.48|396.55|394.55|396.18|394.18|19
1722097300000|2024-07-27 16:21:40|396.49|394.49|396.59|394.59|396.7|394.7|396.49|394.49|15
1722097310000|2024-07-27 16:21:50|396.61|394.61|396.37|394.37|396.66|394.66|396.36|394.36|22
1722097320000|2024-07-27 16:22:00|396.34|394.34|396.29|394.29|396.38|394.38|396.18|394.18|23
1722097330000|2024-07-27 16:22:10|396.3|394.3|396.17|394.17|396.3|394.3|396.15|394.15|23
1722097340000|2024-07-27 16:22:20|396.18|394.18|396.04|394.04|396.19|394.19|395.99|393.99|17
1722097350000|2024-07-27 16:22:30|396.03|394.03|395.96|393.96|396.09|394.09|395.96|393.96|14
1722097360000|2024-07-27 16:22:40|396|394|396.24|394.24|396.3|394.3|396|394|24
1722097370000|2024-07-27 16:22:50|396.23|394.23|396.12|394.12|396.23|394.23|396.12|394.12|18
1722097380000|2024-07-27 16:23:00|396.14|394.14|396.43|394.43|396.68|394.68|396.14|394.14|25
1722097390000|2024-07-27 16:23:10|396.48|394.48|396.55|394.55|396.59|394.59|396.47|394.47|17
1722097400000|2024-07-27 16:23:20|396.56|394.56|396.63|394.63|396.63|394.63|396.56|394.56|10
1722097410000|2024-07-27 16:23:30|396.66|394.66|396.72|394.72|396.73|394.73|396.66|394.66|16
1722097420000|2024-07-27 16:23:40|396.73|394.73|396.67|394.67|396.93|394.93|396.67|394.67|19
1722097430000|2024-07-27 16:23:50|396.64|394.64|396.62|394.62|396.72|394.72|396.61|394.61|19
1722097440000|2024-07-27 16:24:00|396.61|394.61|396.81|394.81|396.84|394.84|396.61|394.61|16
1722097450000|2024-07-27 16:24:10|396.82|394.82|397|395|397.01|395.01|396.81|394.81|9
1722097460000|2024-07-27 16:24:20|397.02|395.02|397.37|395.37|397.45|395.45|397.02|395.02|17
1722097470000|2024-07-27 16:24:30|397.34|395.34|397.29|395.29|397.34|395.34|397.28|395.28|11
1722097480000|2024-07-27 16:24:40|397.31|395.31|397.27|395.27|397.44|395.44|397.27|395.27|20
1722097490000|2024-07-27 16:24:50|397.24|395.24|397.24|395.24|397.25|395.25|397.2|395.2|13
1722097500000|2024-07-27 16:25:00|397.25|395.25|397.02|395.02|397.3|395.3|397.02|395.02|20
1722097510000|2024-07-27 16:25:10|397.09|395.09|397.12|395.12|397.17|395.17|397.09|395.09|18
1722097520000|2024-07-27 16:25:20|397.13|395.13|397.34|395.34|397.35|395.35|397.13|395.13|15
1722097530000|2024-07-27 16:25:30|397.35|395.35|397.47|395.47|397.47|395.47|397.33|395.33|10
1722097540000|2024-07-27 16:25:40|397.46|395.46|397.39|395.39|397.46|395.46|397.35|395.35|16
1722097550000|2024-07-27 16:25:50|397.4|395.4|397.56|395.56|397.59|395.59|397.35|395.35|15
1722097560000|2024-07-27 16:26:00|397.55|395.55|398.06|396.06|398.13|396.13|397.53|395.53|35
1722097570000|2024-07-27 16:26:10|398.07|396.07|398.29|396.29|398.29|396.29|398.07|396.07|25
1722097580000|2024-07-27 16:26:20|398.31|396.31|398.36|396.36|398.36|396.36|398.17|396.17|22
1722097590000|2024-07-27 16:26:30|398.33|396.33|398.24|396.24|398.35|396.35|398.21|396.21|21
1722097600000|2024-07-27 16:26:40|398.21|396.21|398.2|396.2|398.22|396.22|398.18|396.18|12
1722097610000|2024-07-27 16:26:50|398.18|396.18|398.11|396.11|398.18|396.18|398.11|396.11|14
1722097620000|2024-07-27 16:27:00|398.1|396.1|398.12|396.12|398.17|396.17|398.06|396.06|20
1722097630000|2024-07-27 16:27:10|398.14|396.14|398.27|396.27|398.27|396.27|398.12|396.12|23
1722097640000|2024-07-27 16:27:20|398.28|396.28|398.14|396.14|398.29|396.29|398.09|396.09|11
1722097650000|2024-07-27 16:27:30|398.15|396.15|398.04|396.04|398.2|396.2|398.03|396.03|26
1722097660000|2024-07-27 16:27:40|398.05|396.05|397.9|395.9|398.06|396.06|397.89|395.89|19
1722097670000|2024-07-27 16:27:50|397.91|395.91|397.54|395.54|397.91|395.91|397.54|395.54|21
1722097680000|2024-07-27 16:28:00|397.55|395.55|397.64|395.64|397.67|395.67|397.55|395.55|16
1722097690000|2024-07-27 16:28:10|397.63|395.63|397.7|395.7|397.7|395.7|397.6|395.6|15
1722097700000|2024-07-27 16:28:20|397.72|395.72|397.85|395.85|397.85|395.85|397.68|395.68|15
1722097710000|2024-07-27 16:28:30|397.86|395.86|397.8|395.8|397.86|395.86|397.78|395.78|10
1722097720000|2024-07-27 16:28:40|397.79|395.79|397.71|395.71|397.79|395.79|397.66|395.66|17
1722097730000|2024-07-27 16:28:50|397.7|395.7|397.66|395.66|397.75|395.75|397.66|395.66|21
1722097740000|2024-07-27 16:29:00|397.67|395.67|397.71|395.71|397.73|395.73|397.65|395.65|15
1722097750000|2024-07-27 16:29:10|397.72|395.72|397.78|395.78|397.82|395.82|397.72|395.72|15
1722097760000|2024-07-27 16:29:20|397.77|395.77|397.77|395.77|397.8|395.8|397.75|395.75|12
1722097770000|2024-07-27 16:29:30|397.78|395.78|397.83|395.83|397.85|395.85|397.78|395.78|10
1722097780000|2024-07-27 16:29:40|397.84|395.84|397.86|395.86|397.86|395.86|397.82|395.82|14
1722097790000|2024-07-27 16:29:50|397.84|395.84|397.76|395.76|397.84|395.84|397.74|395.74|12
1722097800000|2024-07-27 16:30:00|397.75|395.75|397.69|395.69|397.76|395.76|397.69|395.69|13
1722097810000|2024-07-27 16:30:10|397.7|395.7|397.47|395.47|397.7|395.7|397.27|395.27|23
1722097820000|2024-07-27 16:30:20|397.46|395.46|397.07|395.07|397.47|395.47|397.07|395.07|26
1722097830000|2024-07-27 16:30:30|397.06|395.06|397.24|395.24|397.24|395.24|396.94|394.94|18
1722097840000|2024-07-27 16:30:40|397.26|395.26|397.28|395.28|397.31|395.31|397.26|395.26|10
1722097850000|2024-07-27 16:30:50|397.27|395.27|396.98|394.98|397.28|395.28|396.98|394.98|20
1722097860000|2024-07-27 16:31:00|396.96|394.96|397.21|395.21|397.21|395.21|396.85|394.85|25
1722097870000|2024-07-27 16:31:10|397.23|395.23|397.46|395.46|397.46|395.46|397.23|395.23|17
1722097880000|2024-07-27 16:31:20|397.44|395.44|397.4|395.4|397.45|395.45|397.28|395.28|20
1722097890000|2024-07-27 16:31:30|397.41|395.41|397.86|395.86|397.86|395.86|397.41|395.41|21
1722097900000|2024-07-27 16:31:40|397.83|395.83|398.07|396.07|398.1|396.1|397.83|395.83|16
1722097910000|2024-07-27 16:31:50|398.08|396.08|398.32|396.32|398.32|396.32|398.08|396.08|17
1722097920000|2024-07-27 16:32:00|398.33|396.33|398.31|396.31|398.42|396.42|398.22|396.22|26
1722097930000|2024-07-27 16:32:10|398.25|396.25|398.32|396.32|398.44|396.44|398.11|396.11|20
1722097940000|2024-07-27 16:32:20|398.27|396.27|398.48|396.48|398.55|396.55|398.21|396.21|26
1722097950000|2024-07-27 16:32:30|398.5|396.5|398.73|396.73|398.74|396.74|398.5|396.5|23
1722097960000|2024-07-27 16:32:40|398.69|396.69|398.79|396.79|398.84|396.84|398.51|396.51|25
1722097970000|2024-07-27 16:32:50|398.77|396.77|398.89|396.89|398.89|396.89|398.76|396.76|15
1722097990000|2024-07-27 16:33:10|398.88|396.88|398.89|396.89|398.89|396.89|398.88|396.88|4
1722098000000|2024-07-27 16:33:20|398.9|396.9|398.91|396.91|398.93|396.93|398.89|396.89|9
1722098010000|2024-07-27 16:33:30|398.93|396.93|398.88|396.88|398.93|396.93|398.88|396.88|5
1722098020000|2024-07-27 16:33:40|398.87|396.87|398.73|396.73|398.87|396.87|398.72|396.72|11
1722098030000|2024-07-27 16:33:50|398.71|396.71|398.47|396.47|398.71|396.71|398.21|396.21|29
1722098040000|2024-07-27 16:34:00|398.44|396.44|398.44|396.44|398.52|396.52|398.36|396.36|23
1722098050000|2024-07-27 16:34:10|398.46|396.46|398.34|396.34|398.53|396.53|398.33|396.33|25
1722098060000|2024-07-27 16:34:20|398.37|396.37|398.03|396.03|398.37|396.37|398.03|396.03|26
1722098070000|2024-07-27 16:34:30|397.95|395.95|397.75|395.75|397.95|395.95|397.64|395.64|26
1722098080000|2024-07-27 16:34:40|397.76|395.76|397.4|395.4|397.77|395.77|397.4|395.4|27
1722098090000|2024-07-27 16:34:50|397.39|395.39|397.42|395.42|397.47|395.47|397.36|395.36|19
1722098100000|2024-07-27 16:35:00|397.49|395.49|397.66|395.66|397.75|395.75|397.49|395.49|22
1722098110000|2024-07-27 16:35:10|397.63|395.63|397.19|395.19|397.64|395.64|397.19|395.19|27
1722098120000|2024-07-27 16:35:20|397.16|395.16|397.47|395.47|397.47|395.47|396.86|394.86|26
1722098130000|2024-07-27 16:35:30|397.46|395.46|397.29|395.29|397.46|395.46|397.28|395.28|23
1722098140000|2024-07-27 16:35:40|397.3|395.3|397.2|395.2|397.32|395.32|397.2|395.2|23
1722098150000|2024-07-27 16:35:50|397.17|395.17|396.97|394.97|397.17|395.17|396.95|394.95|18
1722098160000|2024-07-27 16:36:00|396.98|394.98|396.91|394.91|397.06|395.06|396.88|394.88|20
1722098170000|2024-07-27 16:36:10|396.9|394.9|396.87|394.87|396.9|394.9|396.8|394.8|19
1722098180000|2024-07-27 16:36:20|396.86|394.86|396.86|394.86|396.86|394.86|396.81|394.81|14
1722098190000|2024-07-27 16:36:30|396.87|394.87|397.08|395.08|397.09|395.09|396.87|394.87|17
1722098200000|2024-07-27 16:36:40|397.12|395.12|397.19|395.19|397.22|395.22|397.11|395.11|21
1722098210000|2024-07-27 16:36:50|397.2|395.2|396.9|394.9|397.21|395.21|396.89|394.89|22
1722098220000|2024-07-27 16:37:00|396.88|394.88|396.72|394.72|396.88|394.88|396.66|394.66|23
1722098230000|2024-07-27 16:37:10|396.73|394.73|396.84|394.84|396.84|394.84|396.61|394.61|25
1722098240000|2024-07-27 16:37:20|396.85|394.85|396.55|394.55|396.88|394.88|396.52|394.52|20
1722098250000|2024-07-27 16:37:30|396.56|394.56|396.54|394.54|396.56|394.56|396.48|394.48|15
1722098260000|2024-07-27 16:37:40|396.52|394.52|396.48|394.48|396.54|394.54|396.35|394.35|27
1722098270000|2024-07-27 16:37:50|396.49|394.49|396.48|394.48|396.49|394.49|396.37|394.37|20
1722098280000|2024-07-27 16:38:00|396.45|394.45|396.28|394.28|396.47|394.47|396.28|394.28|21
1722098290000|2024-07-27 16:38:10|396.29|394.29|396.28|394.28|396.3|394.3|396.24|394.24|11
1722098300000|2024-07-27 16:38:20|396.29|394.29|396.39|394.39|396.43|394.43|396.26|394.26|17
1722098310000|2024-07-27 16:38:30|396.4|394.4|396.29|394.29|396.4|394.4|396.29|394.29|14
1722098320000|2024-07-27 16:38:40|396.28|394.28|396.27|394.27|396.28|394.28|396.23|394.23|10
1722098340000|2024-07-27 16:39:00|396.26|394.26|396.26|394.26|396.27|394.27|396.24|394.24|5
1722098350000|2024-07-27 16:39:10|396.27|394.27|396.26|394.26|396.28|394.28|396.23|394.23|8
1722098360000|2024-07-27 16:39:20|396.27|394.27|396.27|394.27|396.27|394.27|396.26|394.26|3
1722098370000|2024-07-27 16:39:30|396.28|394.28|396.37|394.37|396.5|394.5|396.28|394.28|26
1722098380000|2024-07-27 16:39:40|396.38|394.38|396.46|394.46|396.48|394.48|396.38|394.38|11
1722098390000|2024-07-27 16:39:50|396.45|394.45|396.42|394.42|396.5|394.5|396.41|394.41|19
1722098400000|2024-07-27 16:40:00|396.41|394.41|396.55|394.55|396.59|394.59|396.38|394.38|17
1722098410000|2024-07-27 16:40:10|396.58|394.58|396.43|394.43|396.69|394.69|396.43|394.43|18
1722098420000|2024-07-27 16:40:20|396.42|394.42|396.21|394.21|396.42|394.42|396.18|394.18|22
1722098430000|2024-07-27 16:40:30|396.2|394.2|396.27|394.27|396.28|394.28|396.09|394.09|26
1722098440000|2024-07-27 16:40:40|396.28|394.28|396.67|394.67|396.79|394.79|396.28|394.28|26
1722098450000|2024-07-27 16:40:50|396.68|394.68|396.73|394.73|396.73|394.73|396.68|394.68|6
1722098460000|2024-07-27 16:41:00|396.74|394.74|396.83|394.83|396.83|394.83|396.74|394.74|21
1722098470000|2024-07-27 16:41:10|396.84|394.84|396.84|394.84|396.86|394.86|396.8|394.8|11
1722098480000|2024-07-27 16:41:20|396.82|394.82|396.85|394.85|396.85|394.85|396.79|394.79|13
1722098490000|2024-07-27 16:41:30|396.86|394.86|396.87|394.87|396.91|394.91|396.85|394.85|7
1722098500000|2024-07-27 16:41:40|396.88|394.88|396.68|394.68|396.88|394.88|396.68|394.68|10
1722098510000|2024-07-27 16:41:50|396.7|394.7|396.44|394.44|396.77|394.77|396.4|394.4|24
1722098520000|2024-07-27 16:42:00|396.45|394.45|396.47|394.47|396.47|394.47|396.41|394.41|21
1722098530000|2024-07-27 16:42:10|396.49|394.49|396.83|394.83|396.89|394.89|396.49|394.49|19
1722098540000|2024-07-27 16:42:20|396.84|394.84|396.95|394.95|396.96|394.96|396.82|394.82|18
1722098550000|2024-07-27 16:42:30|396.94|394.94|397|395|397.08|395.08|396.9|394.9|22
1722098560000|2024-07-27 16:42:40|397.01|395.01|397.05|395.05|397.06|395.06|397|395|15
1722098570000|2024-07-27 16:42:50|397.07|395.07|396.99|394.99|397.17|395.17|396.98|394.98|18
1722098580000|2024-07-27 16:43:00|397|395|397.08|395.08|397.09|395.09|397|395|16
1722098590000|2024-07-27 16:43:10|397.09|395.09|397.27|395.27|397.29|395.29|397.09|395.09|24
1722098600000|2024-07-27 16:43:20|397.28|395.28|397.34|395.34|397.38|395.38|397.27|395.27|18
1722098610000|2024-07-27 16:43:30|397.35|395.35|397.34|395.34|397.37|395.37|397.33|395.33|16
1722098620000|2024-07-27 16:43:40|397.35|395.35|397.08|395.08|397.35|395.35|397.07|395.07|22
1722098630000|2024-07-27 16:43:50|397.13|395.13|396.97|394.97|397.19|395.19|396.97|394.97|27
1722098640000|2024-07-27 16:44:00|396.98|394.98|397|395|397|395|396.91|394.91|19
1722098650000|2024-07-27 16:44:10|397.01|395.01|396.99|394.99|397.01|395.01|396.94|394.94|22
1722098660000|2024-07-27 16:44:20|397|395|397.06|395.06|397.07|395.07|396.98|394.98|17
1722098670000|2024-07-27 16:44:30|397.03|395.03|396.83|394.83|397.03|395.03|396.74|394.74|21
1722098680000|2024-07-27 16:44:40|396.86|394.86|397.12|395.12|397.14|395.14|396.86|394.86|18
1722098690000|2024-07-27 16:44:50|397.11|395.11|397|395|397.11|395.11|396.97|394.97|14
1722098700000|2024-07-27 16:45:00|396.96|394.96|397.05|395.05|397.05|395.05|396.92|394.92|16
1722098710000|2024-07-27 16:45:10|397.12|395.12|396.89|394.89|397.12|395.12|396.88|394.88|26
1722098720000|2024-07-27 16:45:20|396.88|394.88|396.65|394.65|396.88|394.88|396.6|394.6|24
1722098730000|2024-07-27 16:45:30|396.67|394.67|396.62|394.62|396.68|394.68|396.61|394.61|18
1722098740000|2024-07-27 16:45:40|396.64|394.64|396.4|394.4|396.64|394.64|396.35|394.35|25
1722098750000|2024-07-27 16:45:50|396.32|394.32|395.89|393.89|396.32|394.32|395.88|393.88|28
1722098760000|2024-07-27 16:46:00|395.88|393.88|395.9|393.9|395.96|393.96|395.87|393.87|19
1722098770000|2024-07-27 16:46:10|395.92|393.92|395.6|393.6|395.92|393.92|395.58|393.58|27
1722098780000|2024-07-27 16:46:20|395.61|393.61|395.76|393.76|395.83|393.83|395.44|393.44|31
1722098790000|2024-07-27 16:46:30|395.77|393.77|395.63|393.63|395.78|393.78|395.63|393.63|25
1722098800000|2024-07-27 16:46:40|395.7|393.7|395.43|393.43|395.7|393.7|395.43|393.43|28
1722098810000|2024-07-27 16:46:50|395.42|393.42|395.32|393.32|395.42|393.42|395.29|393.29|21
1722098820000|2024-07-27 16:47:00|395.31|393.31|395.58|393.58|395.58|393.58|395.3|393.3|23
1722098830000|2024-07-27 16:47:10|395.59|393.59|395.6|393.6|395.64|393.64|395.53|393.53|22
1722098840000|2024-07-27 16:47:20|395.61|393.61|395.6|393.6|395.64|393.64|395.55|393.55|18
1722098850000|2024-07-27 16:47:30|395.61|393.61|395.84|393.84|395.84|393.84|395.6|393.6|13
1722098860000|2024-07-27 16:47:40|395.86|393.86|395.41|393.41|395.86|393.86|395.4|393.4|23
1722098870000|2024-07-27 16:47:50|395.37|393.37|395.69|393.69|395.69|393.69|395.29|393.29|21
1722098880000|2024-07-27 16:48:00|395.7|393.7|395.49|393.49|395.79|393.79|395.49|393.49|25
1722098890000|2024-07-27 16:48:10|395.44|393.44|395.02|393.02|395.44|393.44|394.92|392.92|31
1722098900000|2024-07-27 16:48:20|395.05|393.05|394.96|392.96|395.2|393.2|394.91|392.91|25
1722098910000|2024-07-27 16:48:30|394.97|392.97|395.2|393.2|395.28|393.28|394.84|392.84|30
1722098920000|2024-07-27 16:48:40|395.21|393.21|394.9|392.9|395.21|393.21|394.9|392.9|21
1722098930000|2024-07-27 16:48:50|394.88|392.88|394.93|392.93|394.93|392.93|394.83|392.83|24
1722098940000|2024-07-27 16:49:00|394.96|392.96|394.97|392.97|395.21|393.21|394.96|392.96|32
1722098950000|2024-07-27 16:49:10|394.88|392.88|394.93|392.93|394.94|392.94|394.86|392.86|28
1722098960000|2024-07-27 16:49:20|395.04|393.04|395.21|393.21|395.21|393.21|395.01|393.01|29
1722098970000|2024-07-27 16:49:30|395.2|393.2|395.34|393.34|395.34|393.34|395.11|393.11|21
1722098980000|2024-07-27 16:49:40|395.35|393.35|395.71|393.71|395.75|393.75|395.35|393.35|21
1722098990000|2024-07-27 16:49:50|395.72|393.72|395.71|393.71|395.77|393.77|395.65|393.65|21
1722099000000|2024-07-27 16:50:00|395.69|393.69|395.82|393.82|395.93|393.93|395.62|393.62|27
1722099010000|2024-07-27 16:50:10|395.86|393.86|395.9|393.9|395.97|393.97|395.83|393.83|24
1722099020000|2024-07-27 16:50:20|395.96|393.96|395.84|393.84|396.04|394.04|395.83|393.83|27
1722099030000|2024-07-27 16:50:30|395.85|393.85|395.76|393.76|395.85|393.85|395.68|393.68|17
1722099040000|2024-07-27 16:50:40|395.77|393.77|395.86|393.86|395.86|393.86|395.77|393.77|16
1722099050000|2024-07-27 16:50:50|395.94|393.94|395.52|393.52|395.95|393.95|395.52|393.52|23
1722099060000|2024-07-27 16:51:00|395.57|393.57|395.65|393.65|395.86|393.86|395.56|393.56|23
1722099070000|2024-07-27 16:51:10|395.62|393.62|395.46|393.46|395.62|393.62|395.43|393.43|25
1722099080000|2024-07-27 16:51:20|395.47|393.47|395.34|393.34|395.5|393.5|395.28|393.28|27
1722099090000|2024-07-27 16:51:30|395.32|393.32|395.44|393.44|395.44|393.44|395.16|393.16|25
1722099100000|2024-07-27 16:51:40|395.45|393.45|395.54|393.54|395.57|393.57|395.39|393.39|19
1722099110000|2024-07-27 16:51:50|395.49|393.49|395.68|393.68|395.68|393.68|395.37|393.37|22
1722099120000|2024-07-27 16:52:00|395.76|393.76|395.86|393.86|395.94|393.94|395.71|393.71|29
1722099130000|2024-07-27 16:52:10|395.81|393.81|395.61|393.61|395.97|393.97|395.6|393.6|26
1722099140000|2024-07-27 16:52:20|395.62|393.62|395.69|393.69|395.73|393.73|395.62|393.62|17
1722099150000|2024-07-27 16:52:30|395.68|393.68|395.68|393.68|395.7|393.7|395.66|393.66|15
1722099160000|2024-07-27 16:52:40|395.69|393.69|395.59|393.59|395.71|393.71|395.59|393.59|19
1722099170000|2024-07-27 16:52:50|395.56|393.56|395.5|393.5|395.57|393.57|395.41|393.41|20
1722099180000|2024-07-27 16:53:00|395.59|393.59|395.64|393.64|395.77|393.77|395.57|393.57|23
1722099190000|2024-07-27 16:53:10|395.65|393.65|395.53|393.53|395.9|393.9|395.53|393.53|23
1722099200000|2024-07-27 16:53:20|395.54|393.54|395.67|393.67|395.68|393.68|395.53|393.53|22
1722099210000|2024-07-27 16:53:30|395.68|393.68|395.68|393.68|395.69|393.69|395.64|393.64|11
1722099220000|2024-07-27 16:53:40|395.7|393.7|395.7|393.7|395.75|393.75|395.62|393.62|18
1722099230000|2024-07-27 16:53:50|395.73|393.73|395.63|393.63|395.8|393.8|395.63|393.63|17
1722099240000|2024-07-27 16:54:00|395.62|393.62|395.78|393.78|395.89|393.89|395.62|393.62|20
1722099250000|2024-07-27 16:54:10|395.81|393.81|395.88|393.88|395.89|393.89|395.77|393.77|22
1722099260000|2024-07-27 16:54:20|395.92|393.92|395.86|393.86|396.01|394.01|395.76|393.76|24
1722099270000|2024-07-27 16:54:30|395.91|393.91|395.76|393.76|396.04|394.04|395.76|393.76|22
1722099280000|2024-07-27 16:54:40|395.77|393.77|395.87|393.87|395.92|393.92|395.77|393.77|11
1722099290000|2024-07-27 16:54:50|395.85|393.85|395.85|393.85|395.91|393.91|395.81|393.81|24
1722099300000|2024-07-27 16:55:00|395.84|393.84|395.48|393.48|395.89|393.89|395.48|393.48|26
1722099310000|2024-07-27 16:55:10|395.52|393.52|395.41|393.41|395.52|393.52|395.38|393.38|17
1722099320000|2024-07-27 16:55:20|395.4|393.4|395.32|393.32|395.4|393.4|395.26|393.26|19
1722099330000|2024-07-27 16:55:30|395.33|393.33|395.24|393.24|395.34|393.34|395.24|393.24|19
1722099340000|2024-07-27 16:55:40|395.21|393.21|395.34|393.34|395.35|393.35|395.21|393.21|22
1722099350000|2024-07-27 16:55:50|395.32|393.32|395.27|393.27|395.32|393.32|395.17|393.17|22
1722099360000|2024-07-27 16:56:00|395.26|393.26|395.39|393.39|395.39|393.39|395.26|393.26|20
1722099370000|2024-07-27 16:56:10|395.4|393.4|395.14|393.14|395.52|393.52|395.12|393.12|29
1722099380000|2024-07-27 16:56:20|395.15|393.15|395.21|393.21|395.25|393.25|395.14|393.14|14
1722099390000|2024-07-27 16:56:30|395.23|393.23|395.21|393.21|395.39|393.39|395.2|393.2|21
1722099400000|2024-07-27 16:56:40|395.2|393.2|395.2|393.2|395.2|393.2|395.06|393.06|20
1722099410000|2024-07-27 16:56:50|395.21|393.21|395.12|393.12|395.21|393.21|395.1|393.1|15
1722099420000|2024-07-27 16:57:00|395.13|393.13|394.95|392.95|395.13|393.13|394.92|392.92|33
1722099430000|2024-07-27 16:57:10|394.96|392.96|395.28|393.28|395.28|393.28|394.95|392.95|23
1722099440000|2024-07-27 16:57:20|395.37|393.37|395.43|393.43|395.5|393.5|395.27|393.27|22
1722099450000|2024-07-27 16:57:30|395.44|393.44|395.6|393.6|395.63|393.63|395.44|393.44|17
1722099460000|2024-07-27 16:57:40|395.53|393.53|395.46|393.46|395.53|393.53|395.44|393.44|21
1722099470000|2024-07-27 16:57:50|395.45|393.45|395.48|393.48|395.53|393.53|395.43|393.43|21
1722099480000|2024-07-27 16:58:00|395.5|393.5|395.55|393.55|395.66|393.66|395.5|393.5|22
1722099490000|2024-07-27 16:58:10|395.57|393.57|395.46|393.46|395.57|393.57|395.45|393.45|16
1722099500000|2024-07-27 16:58:20|395.45|393.45|395.53|393.53|395.53|393.53|395.36|393.36|20
1722099510000|2024-07-27 16:58:30|395.52|393.52|395.46|393.46|395.56|393.56|395.46|393.46|21
1722099520000|2024-07-27 16:58:40|395.47|393.47|395.53|393.53|395.53|393.53|395.46|393.46|10
1722099530000|2024-07-27 16:58:50|395.54|393.54|395.71|393.71|395.82|393.82|395.54|393.54|23
1722099540000|2024-07-27 16:59:00|395.72|393.72|395.52|393.52|395.73|393.73|395.51|393.51|22
1722099550000|2024-07-27 16:59:10|395.51|393.51|395.51|393.51|395.51|393.51|395.4|393.4|16
1722099560000|2024-07-27 16:59:20|395.52|393.52|395.6|393.6|395.6|393.6|395.52|393.52|10
1722099570000|2024-07-27 16:59:30|395.61|393.61|395.49|393.49|395.63|393.63|395.48|393.48|20
1722099580000|2024-07-27 16:59:40|395.5|393.5|395.5|393.5|395.5|393.5|395.4|393.4|23
1722099590000|2024-07-27 16:59:50|395.49|393.49|395.48|393.48|395.52|393.52|395.39|393.39|20
1722099600000|2024-07-27 17:00:00|395.46|393.46|395.24|393.24|395.52|393.52|395.24|393.24|27
1722099610000|2024-07-27 17:00:10|395.22|393.22|395.24|393.24|395.25|393.25|395.1|393.1|17
1722099620000|2024-07-27 17:00:20|395.23|393.23|395.18|393.18|395.23|393.23|395.14|393.14|23
1722099630000|2024-07-27 17:00:30|395.16|393.16|395.11|393.11|395.16|393.16|395.09|393.09|12
1722099640000|2024-07-27 17:00:40|395.1|393.1|395.07|393.07|395.17|393.17|395.07|393.07|18
1722099650000|2024-07-27 17:00:50|395.05|393.05|394.93|392.93|395.09|393.09|394.92|392.92|24
1722099660000|2024-07-27 17:01:00|394.91|392.91|394.81|392.81|394.92|392.92|394.78|392.78|27
1722099670000|2024-07-27 17:01:10|394.77|392.77|394.9|392.9|395.03|393.03|394.75|392.75|23
1722099680000|2024-07-27 17:01:20|394.92|392.92|394.44|392.44|394.93|392.93|394.43|392.43|30
1722099690000|2024-07-27 17:01:30|394.43|392.43|394.24|392.24|394.43|392.43|394.24|392.24|23
1722099700000|2024-07-27 17:01:40|394.21|392.21|394.38|392.38|394.5|392.5|394.11|392.11|27
1722099710000|2024-07-27 17:01:50|394.33|392.33|394.25|392.25|394.37|392.37|394.08|392.08|32
1722099720000|2024-07-27 17:02:00|394.26|392.26|394.65|392.65|394.65|392.65|394.26|392.26|23
1722099730000|2024-07-27 17:02:10|394.64|392.64|395.12|393.12|395.12|393.12|394.64|392.64|26
1722099740000|2024-07-27 17:02:20|395.14|393.14|395.35|393.35|395.49|393.49|395.14|393.14|30
1722099750000|2024-07-27 17:02:30|395.36|393.36|395.33|393.33|395.51|393.51|395.23|393.23|22
1722099760000|2024-07-27 17:02:40|395.31|393.31|395.27|393.27|395.5|393.5|395.25|393.25|24
1722099770000|2024-07-27 17:02:50|395.23|393.23|395.13|393.13|395.24|393.24|395.02|393.02|27
1722099780000|2024-07-27 17:03:00|395.12|393.12|394.98|392.98|395.12|393.12|394.88|392.88|26
1722099790000|2024-07-27 17:03:10|394.99|392.99|395.04|393.04|395.2|393.2|394.98|392.98|25
1722099800000|2024-07-27 17:03:20|394.99|392.99|395.11|393.11|395.11|393.11|394.99|392.99|16
1722099810000|2024-07-27 17:03:30|395.1|393.1|395.07|393.07|395.12|393.12|395.07|393.07|18
1722099820000|2024-07-27 17:03:40|394.98|392.98|395.07|393.07|395.1|393.1|394.88|392.88|18
1722099830000|2024-07-27 17:03:50|395.06|393.06|395.08|393.08|395.09|393.09|395.06|393.06|11
1722099840000|2024-07-27 17:04:00|395.1|393.1|395.21|393.21|395.26|393.26|395.1|393.1|22
1722099850000|2024-07-27 17:04:10|395.19|393.19|395.17|393.17|395.25|393.25|395.13|393.13|23
1722099860000|2024-07-27 17:04:20|395.16|393.16|395.23|393.23|395.23|393.23|395.15|393.15|11
1722099870000|2024-07-27 17:04:30|395.25|393.25|395.16|393.16|395.25|393.25|395.15|393.15|12
1722099880000|2024-07-27 17:04:40|395.15|393.15|395.32|393.32|395.32|393.32|395.12|393.12|15
1722099890000|2024-07-27 17:04:50|395.34|393.34|395.3|393.3|395.47|393.47|395.28|393.28|25
1722099900000|2024-07-27 17:05:00|395.28|393.28|395.3|393.3|395.35|393.35|395.22|393.22|21
1722099910000|2024-07-27 17:05:10|395.31|393.31|395.24|393.24|395.31|393.31|395.21|393.21|16
1722099920000|2024-07-27 17:05:20|395.29|393.29|395.53|393.53|395.53|393.53|395.29|393.29|18
1722099930000|2024-07-27 17:05:30|395.54|393.54|395.64|393.64|395.67|393.67|395.54|393.54|25
1722099940000|2024-07-27 17:05:40|395.65|393.65|395.63|393.63|395.67|393.67|395.63|393.63|14
1722099950000|2024-07-27 17:05:50|395.61|393.61|395.4|393.4|395.65|393.65|395.39|393.39|24
1722099960000|2024-07-27 17:06:00|395.41|393.41|395.59|393.59|395.6|393.6|395.4|393.4|16
1722099970000|2024-07-27 17:06:10|395.6|393.6|395.61|393.61|395.75|393.75|395.6|393.6|20
1722099980000|2024-07-27 17:06:20|395.63|393.63|395.61|393.61|395.63|393.63|395.54|393.54|27
1722099990000|2024-07-27 17:06:30|395.58|393.58|395.7|393.7|395.7|393.7|395.57|393.57|22
1722100000000|2024-07-27 17:06:40|395.77|393.77|395.99|393.99|395.99|393.99|395.77|393.77|13
1722100010000|2024-07-27 17:06:50|395.98|393.98|395.86|393.86|395.98|393.98|395.86|393.86|15
1722100020000|2024-07-27 17:07:00|395.85|393.85|396|394|396|394|395.85|393.85|8
1722100030000|2024-07-27 17:07:10|396.02|394.02|396.2|394.2|396.2|394.2|396|394|8
1722100040000|2024-07-27 17:07:20|396.37|394.37|396.39|394.39|396.59|394.59|396.33|394.33|23
1722100050000|2024-07-27 17:07:30|396.4|394.4|396.41|394.41|396.43|394.43|396.39|394.39|18
1722100060000|2024-07-27 17:07:40|396.42|394.42|396.39|394.39|396.43|394.43|396.32|394.32|19
1722100070000|2024-07-27 17:07:50|396.4|394.4|396.47|394.47|396.53|394.53|396.4|394.4|14
1722100080000|2024-07-27 17:08:00|396.48|394.48|396.61|394.61|396.61|394.61|396.47|394.47|14
1722100090000|2024-07-27 17:08:10|396.62|394.62|396.8|394.8|396.81|394.81|396.61|394.61|15
1722100100000|2024-07-27 17:08:20|396.82|394.82|396.78|394.78|396.82|394.82|396.75|394.75|11
1722100110000|2024-07-27 17:08:30|396.77|394.77|396.75|394.75|396.81|394.81|396.72|394.72|17
1722100120000|2024-07-27 17:08:40|396.73|394.73|396.63|394.63|396.76|394.76|396.62|394.62|20
1722100130000|2024-07-27 17:08:50|396.62|394.62|396.61|394.61|396.66|394.66|396.57|394.57|18
1722100140000|2024-07-27 17:09:00|396.62|394.62|396.63|394.63|396.64|394.64|396.62|394.62|7
1722100150000|2024-07-27 17:09:10|396.65|394.65|396.66|394.66|396.7|394.7|396.6|394.6|20
1722100160000|2024-07-27 17:09:20|396.64|394.64|396.65|394.65|396.67|394.67|396.64|394.64|8
1722100170000|2024-07-27 17:09:30|396.64|394.64|396.28|394.28|396.64|394.64|396.28|394.28|14
1722100180000|2024-07-27 17:09:40|396.3|394.3|396.22|394.22|396.3|394.3|396.22|394.22|10
1722100190000|2024-07-27 17:09:50|396.16|394.16|396.06|394.06|396.16|394.16|396.03|394.03|18
1722100200000|2024-07-27 17:10:00|396.02|394.02|396.06|394.06|396.11|394.11|396|394|14
1722100210000|2024-07-27 17:10:10|396.03|394.03|396.1|394.1|396.18|394.18|396.02|394.02|25
1722100220000|2024-07-27 17:10:20|396.11|394.11|396|394|396.11|394.11|395.98|393.98|16
1722100230000|2024-07-27 17:10:30|395.99|393.99|395.97|393.97|396.02|394.02|395.95|393.95|15
1722100240000|2024-07-27 17:10:40|395.99|393.99|395.97|393.97|395.99|393.99|395.97|393.97|9
1722100250000|2024-07-27 17:10:50|395.98|393.98|395.98|393.98|396.18|394.18|395.98|393.98|20
1722100260000|2024-07-27 17:11:00|395.97|393.97|395.8|393.8|395.98|393.98|395.72|393.72|21
1722100270000|2024-07-27 17:11:10|395.72|393.72|395.59|393.59|395.72|393.72|395.55|393.55|17
1722100280000|2024-07-27 17:11:20|395.61|393.61|395.71|393.71|395.71|393.71|395.6|393.6|23
1722100290000|2024-07-27 17:11:30|395.69|393.69|395.8|393.8|395.88|393.88|395.69|393.69|24
1722100300000|2024-07-27 17:11:40|395.81|393.81|395.93|393.93|395.93|393.93|395.8|393.8|15
1722100310000|2024-07-27 17:11:50|395.94|393.94|396.02|394.02|396.02|394.02|395.94|393.94|15
1722100320000|2024-07-27 17:12:00|396.05|394.05|396.04|394.04|396.09|394.09|395.94|393.94|22
1722100330000|2024-07-27 17:12:10|396.03|394.03|396.04|394.04|396.04|394.04|395.99|393.99|16
1722100340000|2024-07-27 17:12:20|396|394|396.14|394.14|396.17|394.17|396|394|7
1722100350000|2024-07-27 17:12:30|396.16|394.16|396.27|394.27|396.27|394.27|396.1|394.1|16
1722100360000|2024-07-27 17:12:40|396.28|394.28|396.4|394.4|396.44|394.44|396.28|394.28|12
1722100370000|2024-07-27 17:12:50|396.43|394.43|396.35|394.35|396.44|394.44|396.35|394.35|16
1722100380000|2024-07-27 17:13:00|396.33|394.33|396.61|394.61|396.61|394.61|396.28|394.28|20
1722100390000|2024-07-27 17:13:10|396.63|394.63|396.55|394.55|396.65|394.65|396.55|394.55|25
1722100400000|2024-07-27 17:13:20|396.53|394.53|396.48|394.48|396.58|394.58|396.4|394.4|19
1722100410000|2024-07-27 17:13:30|396.46|394.46|396.54|394.54|396.55|394.55|396.46|394.46|8
1722100420000|2024-07-27 17:13:40|396.56|394.56|396.49|394.49|396.57|394.57|396.49|394.49|16
1722100430000|2024-07-27 17:13:50|396.5|394.5|396.53|394.53|396.56|394.56|396.5|394.5|11
1722100440000|2024-07-27 17:14:00|396.57|394.57|396.55|394.55|396.64|394.64|396.53|394.53|12
1722100450000|2024-07-27 17:14:10|396.5|394.5|396.56|394.56|396.58|394.58|396.49|394.49|12
1722100460000|2024-07-27 17:14:20|396.57|394.57|396.62|394.62|396.69|394.69|396.57|394.57|18
1722100470000|2024-07-27 17:14:30|396.58|394.58|396.49|394.49|396.66|394.66|396.39|394.39|22
1722100480000|2024-07-27 17:14:40|396.52|394.52|396.54|394.54|396.64|394.64|396.51|394.51|17
1722100490000|2024-07-27 17:14:50|396.56|394.56|396.53|394.53|396.59|394.59|396.52|394.52|15
1722100500000|2024-07-27 17:15:00|396.52|394.52|396.53|394.53|396.54|394.54|396.44|394.44|19
1722100510000|2024-07-27 17:15:10|396.52|394.52|396.51|394.51|396.55|394.55|396.41|394.41|18
1722100520000|2024-07-27 17:15:20|396.56|394.56|396.46|394.46|396.6|394.6|396.44|394.44|21
1722100530000|2024-07-27 17:15:30|396.45|394.45|396.24|394.24|396.46|394.46|396.24|394.24|17
1722100540000|2024-07-27 17:15:40|396.19|394.19|395.95|393.95|396.19|394.19|395.88|393.88|18
1722100550000|2024-07-27 17:15:50|395.92|393.92|395.73|393.73|395.92|393.92|395.64|393.64|30
1722100560000|2024-07-27 17:16:00|395.71|393.71|395.4|393.4|395.83|393.83|395.4|393.4|20
1722100570000|2024-07-27 17:16:10|395.39|393.39|395.19|393.19|395.39|393.39|395.19|393.19|11
1722100580000|2024-07-27 17:16:20|395.15|393.15|395.43|393.43|395.55|393.55|395.1|393.1|23
1722100590000|2024-07-27 17:16:30|395.46|393.46|395.96|393.96|396.01|394.01|395.46|393.46|18
1722100600000|2024-07-27 17:16:40|395.98|393.98|396.47|394.47|396.5|394.5|395.98|393.98|22
1722100610000|2024-07-27 17:16:50|396.44|394.44|396.62|394.62|396.62|394.62|396.31|394.31|31
1722100620000|2024-07-27 17:17:00|396.63|394.63|396.2|394.2|396.73|394.73|396.17|394.17|27
1722100630000|2024-07-27 17:17:10|396.29|394.29|395.87|393.87|396.32|394.32|395.83|393.83|26
1722100640000|2024-07-27 17:17:20|395.85|393.85|395.7|393.7|395.95|393.95|395.59|393.59|27
1722100650000|2024-07-27 17:17:30|395.67|393.67|395.88|393.88|395.99|393.99|395.65|393.65|22
1722100660000|2024-07-27 17:17:40|395.85|393.85|395.93|393.93|396|394|395.75|393.75|26
1722100670000|2024-07-27 17:17:50|395.96|393.96|396.27|394.27|396.27|394.27|395.96|393.96|23
1722100680000|2024-07-27 17:18:00|396.24|394.24|396.28|394.28|396.28|394.28|396.08|394.08|26
1722100690000|2024-07-27 17:18:10|396.33|394.33|396.12|394.12|396.39|394.39|396.06|394.06|30
1722100700000|2024-07-27 17:18:20|396.13|394.13|396.27|394.27|396.38|394.38|396.12|394.12|25
1722100710000|2024-07-27 17:18:30|396.26|394.26|396.49|394.49|396.61|394.61|396.17|394.17|25
1722100720000|2024-07-27 17:18:40|396.52|394.52|396.57|394.57|396.6|394.6|396.49|394.49|12
1722100730000|2024-07-27 17:18:50|396.55|394.55|396.56|394.56|396.58|394.58|396.55|394.55|7
1722100740000|2024-07-27 17:19:00|396.55|394.55|396.24|394.24|396.63|394.63|396.24|394.24|15
1722100750000|2024-07-27 17:19:10|396.17|394.17|395.87|393.87|396.17|394.17|395.84|393.84|17
1722100760000|2024-07-27 17:19:20|395.86|393.86|395.52|393.52|395.86|393.86|395.52|393.52|22
1722100770000|2024-07-27 17:19:30|395.5|393.5|395.34|393.34|395.5|393.5|395.34|393.34|25
1722100780000|2024-07-27 17:19:40|395.38|393.38|395.54|393.54|395.54|393.54|395.37|393.37|19
1722100790000|2024-07-27 17:19:50|395.5|393.5|395.52|393.52|395.58|393.58|395.4|393.4|12
1722100800000|2024-07-27 17:20:00|395.54|393.54|395.71|393.71|395.71|393.71|395.54|393.54|18
1722100810000|2024-07-27 17:20:10|395.66|393.66|395.62|393.62|395.7|393.7|395.56|393.56|25
1722100820000|2024-07-27 17:20:20|395.63|393.63|395.66|393.66|395.7|393.7|395.62|393.62|20
1722100830000|2024-07-27 17:20:30|395.65|393.65|395.46|393.46|395.67|393.67|395.45|393.45|19
1722100840000|2024-07-27 17:20:40|395.42|393.42|395.33|393.33|395.43|393.43|395.25|393.25|19
1722100850000|2024-07-27 17:20:50|395.32|393.32|395.12|393.12|395.33|393.33|395.12|393.12|26
1722100860000|2024-07-27 17:21:00|395.15|393.15|395.04|393.04|395.22|393.22|394.97|392.97|22
1722100870000|2024-07-27 17:21:10|395.15|393.15|395.17|393.17|395.17|393.17|395.02|393.02|27
1722100880000|2024-07-27 17:21:20|395.19|393.19|395.36|393.36|395.42|393.42|395.19|393.19|24
1722100890000|2024-07-27 17:21:30|395.38|393.38|395.42|393.42|395.45|393.45|395.34|393.34|12
1722100900000|2024-07-27 17:21:40|395.41|393.41|395.51|393.51|395.56|393.56|395.38|393.38|23
1722100910000|2024-07-27 17:21:50|395.49|393.49|395.52|393.52|395.57|393.57|395.47|393.47|20
1722100920000|2024-07-27 17:22:00|395.51|393.51|395.65|393.65|395.75|393.75|395.48|393.48|21
1722100930000|2024-07-27 17:22:10|395.67|393.67|395.82|393.82|395.84|393.84|395.67|393.67|25
1722100940000|2024-07-27 17:22:20|395.83|393.83|395.97|393.97|396|394|395.83|393.83|21
1722100950000|2024-07-27 17:22:30|395.98|393.98|396.25|394.25|396.25|394.25|395.97|393.97|22
1722100960000|2024-07-27 17:22:40|396.29|394.29|396.4|394.4|396.42|394.42|396.26|394.26|17
1722100970000|2024-07-27 17:22:50|396.37|394.37|396.54|394.54|396.54|394.54|396.37|394.37|14
1722100980000|2024-07-27 17:23:00|396.55|394.55|396.08|394.08|396.55|394.55|396.08|394.08|24
1722100990000|2024-07-27 17:23:10|396.07|394.07|396.28|394.28|396.28|394.28|396.07|394.07|20
1722101000000|2024-07-27 17:23:20|396.3|394.3|396.18|394.18|396.3|394.3|396.18|394.18|12
1722101010000|2024-07-27 17:23:30|396.2|394.2|396.14|394.14|396.2|394.2|396.13|394.13|15
1722101020000|2024-07-27 17:23:40|396.13|394.13|396.07|394.07|396.13|394.13|396.05|394.05|17
1722101030000|2024-07-27 17:23:50|396.09|394.09|396.02|394.02|396.11|394.11|396|394|19
1722101040000|2024-07-27 17:24:00|396.01|394.01|396.01|394.01|396.04|394.04|396|394|11
1722101050000|2024-07-27 17:24:10|396.02|394.02|396.02|394.02|396.06|394.06|396|394|9
1722101060000|2024-07-27 17:24:20|396.03|394.03|396.17|394.17|396.18|394.18|396.03|394.03|11
1722101070000|2024-07-27 17:24:30|396.16|394.16|396.04|394.04|396.17|394.17|396.01|394.01|17
1722101080000|2024-07-27 17:24:40|396.05|394.05|396.02|394.02|396.12|394.12|396.01|394.01|20
1722101090000|2024-07-27 17:24:50|396.03|394.03|396.06|394.06|396.07|394.07|396.02|394.02|18
1722101100000|2024-07-27 17:25:00|396.05|394.05|396.15|394.15|396.15|394.15|396.02|394.02|18
1722101110000|2024-07-27 17:25:10|396.16|394.16|396.1|394.1|396.16|394.16|396.06|394.06|19
1722101120000|2024-07-27 17:25:20|396.11|394.11|396.11|394.11|396.15|394.15|396.09|394.09|12
1722101130000|2024-07-27 17:25:30|396.1|394.1|396.04|394.04|396.11|394.11|396.03|394.03|16
1722101140000|2024-07-27 17:25:40|396.03|394.03|396.07|394.07|396.07|394.07|396.01|394.01|14
1722101150000|2024-07-27 17:25:50|396.08|394.08|396.08|394.08|396.1|394.1|396.07|394.07|12
1722101160000|2024-07-27 17:26:00|396.07|394.07|396.11|394.11|396.15|394.15|396.02|394.02|16
1722101170000|2024-07-27 17:26:10|396.13|394.13|396.08|394.08|396.13|394.13|396.08|394.08|25
1722101180000|2024-07-27 17:26:20|395.96|393.96|395.78|393.78|396.02|394.02|395.78|393.78|20
1722101190000|2024-07-27 17:26:30|395.8|393.8|395.72|393.72|395.8|393.8|395.48|393.48|22
1722101200000|2024-07-27 17:26:40|395.69|393.69|395.48|393.48|395.69|393.69|395.47|393.47|17
1722101210000|2024-07-27 17:26:50|395.49|393.49|395.56|393.56|395.57|393.57|395.48|393.48|12
1722101220000|2024-07-27 17:27:00|395.55|393.55|395.55|393.55|395.58|393.58|395.46|393.46|27
1722101230000|2024-07-27 17:27:10|395.56|393.56|395.56|393.56|395.58|393.58|395.54|393.54|9
1722101240000|2024-07-27 17:27:20|395.54|393.54|395.71|393.71|395.75|393.75|395.52|393.52|16
1722101250000|2024-07-27 17:27:30|395.72|393.72|395.69|393.69|395.8|393.8|395.68|393.68|16
1722101260000|2024-07-27 17:27:40|395.7|393.7|395.66|393.66|395.8|393.8|395.66|393.66|22
1722101270000|2024-07-27 17:27:50|395.67|393.67|395.69|393.69|395.69|393.69|395.67|393.67|10
1722101280000|2024-07-27 17:28:00|395.68|393.68|395.73|393.73|395.74|393.74|395.68|393.68|11
1722101290000|2024-07-27 17:28:10|395.72|393.72|395.78|393.78|395.8|393.8|395.69|393.69|18
1722101300000|2024-07-27 17:28:20|395.79|393.79|396.08|394.08|396.08|394.08|395.78|393.78|21
1722101310000|2024-07-27 17:28:30|396.06|394.06|396.18|394.18|396.18|394.18|396.05|394.05|16
1722101320000|2024-07-27 17:28:40|396.16|394.16|396.15|394.15|396.17|394.17|396.13|394.13|12
1722101330000|2024-07-27 17:28:50|396.16|394.16|396.06|394.06|396.18|394.18|396.05|394.05|15
1722101340000|2024-07-27 17:29:00|396.1|394.1|396.22|394.22|396.25|394.25|396.1|394.1|12
1722101350000|2024-07-27 17:29:10|396.23|394.23|396.12|394.12|396.23|394.23|396.1|394.1|19
1722101360000|2024-07-27 17:29:20|396.11|394.11|395.99|393.99|396.16|394.16|395.99|393.99|17
1722101370000|2024-07-27 17:29:30|396.03|394.03|396.01|394.01|396.09|394.09|395.99|393.99|18
1722101380000|2024-07-27 17:29:40|395.98|393.98|395.97|393.97|396|394|395.84|393.84|24
1722101390000|2024-07-27 17:29:50|395.98|393.98|395.87|393.87|395.99|393.99|395.87|393.87|15
1722101400000|2024-07-27 17:30:00|395.84|393.84|395.91|393.91|395.97|393.97|395.81|393.81|21
1722101410000|2024-07-27 17:30:10|395.9|393.9|395.92|393.92|395.93|393.93|395.9|393.9|14
1722101420000|2024-07-27 17:30:20|395.88|393.88|395.81|393.81|395.88|393.88|395.78|393.78|12
1722101430000|2024-07-27 17:30:30|395.77|393.77|395.74|393.74|395.81|393.81|395.74|393.74|17
1722101440000|2024-07-27 17:30:40|395.75|393.75|395.77|393.77|395.79|393.79|395.7|393.7|17
1722101450000|2024-07-27 17:30:50|395.8|393.8|395.75|393.75|395.8|393.8|395.71|393.71|9
1722101460000|2024-07-27 17:31:00|395.76|393.76|395.46|393.46|395.8|393.8|395.46|393.46|27
1722101470000|2024-07-27 17:31:10|395.48|393.48|395.17|393.17|395.48|393.48|395.16|393.16|18
1722101480000|2024-07-27 17:31:20|395.18|393.18|395.13|393.13|395.18|393.18|395.12|393.12|16
1722101490000|2024-07-27 17:31:30|395.15|393.15|395.4|393.4|395.4|393.4|395.1|393.1|22
1722101500000|2024-07-27 17:31:40|395.39|393.39|395.46|393.46|395.48|393.48|395.39|393.39|14
1722101510000|2024-07-27 17:31:50|395.47|393.47|395.68|393.68|395.71|393.71|395.44|393.44|15
1722101520000|2024-07-27 17:32:00|395.69|393.69|395.91|393.91|395.91|393.91|395.65|393.65|17
1722101530000|2024-07-27 17:32:10|395.92|393.92|395.52|393.52|396.06|394.06|395.51|393.51|28
1722101540000|2024-07-27 17:32:20|395.53|393.53|395.46|393.46|395.58|393.58|395.43|393.43|25
1722101550000|2024-07-27 17:32:30|395.44|393.44|395.36|393.36|395.45|393.45|395.22|393.22|24
1722101560000|2024-07-27 17:32:40|395.38|393.38|395.37|393.37|395.4|393.4|395.34|393.34|21
1722101570000|2024-07-27 17:32:50|395.36|393.36|395.36|393.36|395.39|393.39|395.36|393.36|9
1722101580000|2024-07-27 17:33:00|395.37|393.37|395.82|393.82|395.82|393.82|395.37|393.37|18
1722101590000|2024-07-27 17:33:10|395.83|393.83|396.03|394.03|396.03|394.03|395.83|393.83|14
1722101600000|2024-07-27 17:33:20|396.05|394.05|395.95|393.95|396.05|394.05|395.95|393.95|8
1722101610000|2024-07-27 17:33:30|395.93|393.93|396.1|394.1|396.18|394.18|395.91|393.91|21
1722101620000|2024-07-27 17:33:40|396.04|394.04|395.51|393.51|396.04|394.04|395.51|393.51|23
1722101630000|2024-07-27 17:33:50|395.53|393.53|395.58|393.58|395.63|393.63|395.52|393.52|19
1722101640000|2024-07-27 17:34:00|395.57|393.57|395.3|393.3|395.63|393.63|395.3|393.3|23
1722101650000|2024-07-27 17:34:10|395.29|393.29|395.1|393.1|395.34|393.34|395.06|393.06|18
1722101660000|2024-07-27 17:34:20|395.09|393.09|395.1|393.1|395.12|393.12|395.05|393.05|20
1722101670000|2024-07-27 17:34:30|395.14|393.14|395.01|393.01|395.14|393.14|394.98|392.98|16
1722101680000|2024-07-27 17:34:40|395|393|394.95|392.95|395.04|393.04|394.95|392.95|20
1722101690000|2024-07-27 17:34:50|394.89|392.89|394.77|392.77|394.91|392.91|394.77|392.77|15
1722101700000|2024-07-27 17:35:00|394.75|392.75|394.62|392.62|394.75|392.75|394.54|392.54|27
1722101710000|2024-07-27 17:35:10|394.7|392.7|394.97|392.97|394.98|392.98|394.7|392.7|16
1722101720000|2024-07-27 17:35:20|394.98|392.98|394.99|392.99|395|393|394.93|392.93|15
1722101730000|2024-07-27 17:35:30|395|393|394.75|392.75|395.12|393.12|394.69|392.69|23
1722101740000|2024-07-27 17:35:40|394.78|392.78|394.86|392.86|394.97|392.97|394.78|392.78|21
1722101750000|2024-07-27 17:35:50|394.85|392.85|394.87|392.87|394.9|392.9|394.81|392.81|22
1722101760000|2024-07-27 17:36:00|394.88|392.88|394.96|392.96|394.97|392.97|394.88|392.88|11
1722101770000|2024-07-27 17:36:10|394.94|392.94|394.9|392.9|395.06|393.06|394.89|392.89|16
1722101780000|2024-07-27 17:36:20|394.91|392.91|394.88|392.88|394.96|392.96|394.85|392.85|19
1722101790000|2024-07-27 17:36:30|394.89|392.89|394.7|392.7|394.89|392.89|394.7|392.7|17
1722101800000|2024-07-27 17:36:40|394.66|392.66|394.81|392.81|394.81|392.81|394.66|392.66|24
1722101810000|2024-07-27 17:36:50|394.8|392.8|394.83|392.83|394.84|392.84|394.78|392.78|8
1722101820000|2024-07-27 17:37:00|394.84|392.84|394.87|392.87|394.91|392.91|394.83|392.83|15
1722101830000|2024-07-27 17:37:10|394.85|392.85|394.71|392.71|394.85|392.85|394.7|392.7|19
1722101840000|2024-07-27 17:37:20|394.73|392.73|394.78|392.78|394.93|392.93|394.73|392.73|17
1722101850000|2024-07-27 17:37:30|394.77|392.77|394.65|392.65|394.77|392.77|394.65|392.65|22
1722101860000|2024-07-27 17:37:40|394.66|392.66|394.75|392.75|394.77|392.77|394.65|392.65|10
1722101870000|2024-07-27 17:37:50|394.76|392.76|394.79|392.79|394.8|392.8|394.65|392.65|23
1722101880000|2024-07-27 17:38:00|394.8|392.8|394.84|392.84|394.88|392.88|394.8|392.8|8
1722101890000|2024-07-27 17:38:10|394.86|392.86|394.88|392.88|394.88|392.88|394.86|392.86|3
1722101900000|2024-07-27 17:38:20|394.85|392.85|394.85|392.85|394.88|392.88|394.81|392.81|11
1722101910000|2024-07-27 17:38:30|395.02|393.02|395.3|393.3|395.33|393.33|395.02|393.02|15
1722101920000|2024-07-27 17:38:40|395.29|393.29|395.19|393.19|395.29|393.29|395.18|393.18|19
1722101930000|2024-07-27 17:38:50|395.18|393.18|395.56|393.56|395.57|393.57|395.08|393.08|16
1722101940000|2024-07-27 17:39:00|395.55|393.55|395.54|393.54|395.56|393.56|395.36|393.36|26
1722101950000|2024-07-27 17:39:10|395.57|393.57|395.56|393.56|395.61|393.61|395.53|393.53|18
1722101960000|2024-07-27 17:39:20|395.57|393.57|395.33|393.33|395.57|393.57|395.32|393.32|24
1722101970000|2024-07-27 17:39:30|395.34|393.34|395.42|393.42|395.49|393.49|395.32|393.32|22
1722101980000|2024-07-27 17:39:40|395.38|393.38|395.26|393.26|395.38|393.38|395.24|393.24|21
1722101990000|2024-07-27 17:39:50|395.25|393.25|395.06|393.06|395.25|393.25|395.06|393.06|22
1722102000000|2024-07-27 17:40:00|395|393|394.63|392.63|395.01|393.01|394.63|392.63|20
1722102010000|2024-07-27 17:40:10|394.59|392.59|394.52|392.52|394.68|392.68|394.47|392.47|26
1722102020000|2024-07-27 17:40:20|394.53|392.53|394.66|392.66|394.66|392.66|394.46|392.46|28
1722102030000|2024-07-27 17:40:30|394.67|392.67|394.75|392.75|394.83|392.83|394.67|392.67|13
1722102040000|2024-07-27 17:40:40|394.74|392.74|394.82|392.82|394.9|392.9|394.71|392.71|15
1722102050000|2024-07-27 17:40:50|394.81|392.81|394.92|392.92|394.92|392.92|394.73|392.73|13
1722102060000|2024-07-27 17:41:00|394.91|392.91|394.92|392.92|394.96|392.96|394.9|392.9|11
1722102070000|2024-07-27 17:41:10|394.91|392.91|394.81|392.81|394.91|392.91|394.77|392.77|14
1722102080000|2024-07-27 17:41:20|394.8|392.8|394.9|392.9|394.9|392.9|394.8|392.8|9
1722102090000|2024-07-27 17:41:30|394.89|392.89|394.86|392.86|394.89|392.89|394.82|392.82|9
1722102100000|2024-07-27 17:41:40|394.84|392.84|395.43|393.43|395.43|393.43|394.77|392.77|22
1722102110000|2024-07-27 17:41:50|395.41|393.41|395.41|393.41|395.44|393.44|395.31|393.31|12
1722102120000|2024-07-27 17:42:00|395.39|393.39|395.04|393.04|395.39|393.39|395.04|393.04|23
1722102130000|2024-07-27 17:42:10|395.07|393.07|394.96|392.96|395.09|393.09|394.95|392.95|15
1722102140000|2024-07-27 17:42:20|394.95|392.95|395|393|395.02|393.02|394.95|392.95|19
1722102150000|2024-07-27 17:42:30|395.01|393.01|394.98|392.98|395.05|393.05|394.92|392.92|22
1722102160000|2024-07-27 17:42:40|394.99|392.99|394.82|392.82|395.01|393.01|394.82|392.82|20
1722102170000|2024-07-27 17:42:50|394.76|392.76|394.64|392.64|394.76|392.76|394.59|392.59|17
1722102180000|2024-07-27 17:43:00|394.6|392.6|394.73|392.73|394.74|392.74|394.6|392.6|18
1722102190000|2024-07-27 17:43:10|394.7|392.7|394.72|392.72|394.75|392.75|394.68|392.68|13
1722102200000|2024-07-27 17:43:20|394.73|392.73|394.37|392.37|394.74|392.74|394.37|392.37|18
1722102210000|2024-07-27 17:43:30|394.35|392.35|394.24|392.24|394.35|392.35|394.03|392.03|28
1722102220000|2024-07-27 17:43:40|394.21|392.21|394.04|392.04|394.22|392.22|393.99|391.99|17
1722102230000|2024-07-27 17:43:50|394.02|392.02|393.86|391.86|394.03|392.03|393.86|391.86|14
1722102240000|2024-07-27 17:44:00|393.85|391.85|393.93|391.93|394.02|392.02|393.83|391.83|25
1722102250000|2024-07-27 17:44:10|393.92|391.92|393.89|391.89|393.98|391.98|393.89|391.89|17
1722102260000|2024-07-27 17:44:20|393.88|391.88|393.63|391.63|393.88|391.88|393.58|391.58|12
1722102270000|2024-07-27 17:44:30|393.64|391.64|393.81|391.81|393.81|391.81|393.64|391.64|16
1722102280000|2024-07-27 17:44:40|393.82|391.82|393.86|391.86|393.99|391.99|393.82|391.82|22
1722102290000|2024-07-27 17:44:50|393.87|391.87|393.81|391.81|393.89|391.89|393.72|391.72|16
1722102300000|2024-07-27 17:45:00|393.82|391.82|394.15|392.15|394.15|392.15|393.82|391.82|18
1722102310000|2024-07-27 17:45:10|394.13|392.13|393.82|391.82|394.13|392.13|393.75|391.75|26
1722102320000|2024-07-27 17:45:20|393.83|391.83|393.87|391.87|393.88|391.88|393.6|391.6|25
1722102330000|2024-07-27 17:45:30|393.86|391.86|393.74|391.74|393.86|391.86|393.69|391.69|26
1722102340000|2024-07-27 17:45:40|393.75|391.75|393.57|391.57|393.75|391.75|393.56|391.56|28
1722102350000|2024-07-27 17:45:50|393.59|391.59|393.7|391.7|393.71|391.71|393.59|391.59|20
1722102360000|2024-07-27 17:46:00|393.72|391.72|394.05|392.05|394.11|392.11|393.72|391.72|15
1722102370000|2024-07-27 17:46:10|394.03|392.03|393.92|391.92|394.06|392.06|393.86|391.86|13
1722102380000|2024-07-27 17:46:20|393.91|391.91|393.88|391.88|393.95|391.95|393.88|391.88|13
1722102390000|2024-07-27 17:46:30|393.89|391.89|394.02|392.02|394.06|392.06|393.89|391.89|19
1722102400000|2024-07-27 17:46:40|394.03|392.03|394.12|392.12|394.12|392.12|394.03|392.03|23
1722102410000|2024-07-27 17:46:50|394.1|392.1|394.03|392.03|394.1|392.1|393.99|391.99|23
1722102420000|2024-07-27 17:47:00|394|392|394.1|392.1|394.11|392.11|393.97|391.97|22
1722102430000|2024-07-27 17:47:10|394.11|392.11|393.93|391.93|394.19|392.19|393.85|391.85|24
1722102440000|2024-07-27 17:47:20|393.92|391.92|394.06|392.06|394.06|392.06|393.88|391.88|14
1722102450000|2024-07-27 17:47:30|394.05|392.05|394.14|392.14|394.15|392.15|394.05|392.05|14
1722102460000|2024-07-27 17:47:40|394.12|392.12|394.14|392.14|394.15|392.15|394.01|392.01|20
1722102470000|2024-07-27 17:47:50|394.16|392.16|394.46|392.46|394.46|392.46|394.13|392.13|22
1722102480000|2024-07-27 17:48:00|394.48|392.48|394.58|392.58|394.77|392.77|394.48|392.48|19
1722102490000|2024-07-27 17:48:10|394.63|392.63|394.43|392.43|394.63|392.63|394.38|392.38|11
1722102500000|2024-07-27 17:48:20|394.47|392.47|394.3|392.3|394.57|392.57|394.23|392.23|22
1722102510000|2024-07-27 17:48:30|394.37|392.37|394.63|392.63|394.76|392.76|394.34|392.34|26
1722102520000|2024-07-27 17:48:40|394.62|392.62|394.59|392.59|394.7|392.7|394.59|392.59|19
1722102530000|2024-07-27 17:48:50|394.56|392.56|394.55|392.55|394.6|392.6|394.49|392.49|13
1722102540000|2024-07-27 17:49:00|394.56|392.56|395.1|393.1|395.1|393.1|394.56|392.56|22
1722102550000|2024-07-27 17:49:10|395.09|393.09|394.88|392.88|395.09|393.09|394.83|392.83|21
1722102560000|2024-07-27 17:49:20|394.87|392.87|394.81|392.81|395.02|393.02|394.81|392.81|15
1722102570000|2024-07-27 17:49:30|394.82|392.82|394.98|392.98|395.06|393.06|394.82|392.82|26
1722102580000|2024-07-27 17:49:40|394.99|392.99|394.98|392.98|395.05|393.05|394.9|392.9|24
1722102590000|2024-07-27 17:49:50|394.97|392.97|395.02|393.02|395.04|393.04|394.96|392.96|14
1722102600000|2024-07-27 17:50:00|395.01|393.01|395.14|393.14|395.14|393.14|394.9|392.9|19
1722102610000|2024-07-27 17:50:10|395.12|393.12|395.25|393.25|395.27|393.27|395.11|393.11|20
1722102620000|2024-07-27 17:50:20|395.22|393.22|395.24|393.24|395.25|393.25|395.19|393.19|12
1722102630000|2024-07-27 17:50:30|395.26|393.26|395.7|393.7|395.77|393.77|395.26|393.26|21
1722102640000|2024-07-27 17:50:40|395.71|393.71|395.73|393.73|395.75|393.75|395.6|393.6|20
1722102650000|2024-07-27 17:50:50|395.74|393.74|395.74|393.74|395.87|393.87|395.74|393.74|15
1722102660000|2024-07-27 17:51:00|395.69|393.69|395.95|393.95|395.95|393.95|395.53|393.53|27
1722102670000|2024-07-27 17:51:10|395.8|393.8|395.83|393.83|395.83|393.83|395.69|393.69|23
1722102680000|2024-07-27 17:51:20|395.81|393.81|395.79|393.79|395.84|393.84|395.73|393.73|19
1722102690000|2024-07-27 17:51:30|395.82|393.82|396.17|394.17|396.21|394.21|395.82|393.82|19
1722102700000|2024-07-27 17:51:40|396.19|394.19|396.11|394.11|396.19|394.19|396.09|394.09|19
1722102710000|2024-07-27 17:51:50|396.07|394.07|396.19|394.19|396.2|394.2|396.05|394.05|21
1722102720000|2024-07-27 17:52:00|396.21|394.21|396.33|394.33|396.33|394.33|396.21|394.21|15
1722102730000|2024-07-27 17:52:10|396.31|394.31|396.16|394.16|396.31|394.31|396.08|394.08|21
1722102740000|2024-07-27 17:52:20|396.15|394.15|396.15|394.15|396.2|394.2|396.07|394.07|13
1722102750000|2024-07-27 17:52:30|396.18|394.18|396.17|394.17|396.19|394.19|396.17|394.17|12
1722102760000|2024-07-27 17:52:40|396.14|394.14|396.15|394.15|396.22|394.22|396.12|394.12|19
1722102770000|2024-07-27 17:52:50|396.16|394.16|395.35|393.35|396.16|394.16|395.27|393.27|22
1722102780000|2024-07-27 17:53:00|395.42|393.42|395.38|393.38|395.42|393.42|395.3|393.3|15
1722102790000|2024-07-27 17:53:10|395.37|393.37|395.44|393.44|395.45|393.45|395.28|393.28|17
1722102800000|2024-07-27 17:53:20|395.42|393.42|395.33|393.33|395.42|393.42|395.23|393.23|19
1722102810000|2024-07-27 17:53:30|395.34|393.34|395.32|393.32|395.39|393.39|395.26|393.26|17
1722102820000|2024-07-27 17:53:40|395.31|393.31|395.34|393.34|395.36|393.36|395.31|393.31|14
1722102830000|2024-07-27 17:53:50|395.33|393.33|395.31|393.31|395.34|393.34|395.29|393.29|10
1722102840000|2024-07-27 17:54:00|395.29|393.29|395.05|393.05|395.3|393.3|394.99|392.99|22
1722102850000|2024-07-27 17:54:10|395.09|393.09|394.79|392.79|395.09|393.09|394.68|392.68|20
1722102860000|2024-07-27 17:54:20|394.8|392.8|395.01|393.01|395.01|393.01|394.8|392.8|22
1722102870000|2024-07-27 17:54:30|395|393|394.78|392.78|395|393|394.78|392.78|13
1722102880000|2024-07-27 17:54:40|394.79|392.79|394.87|392.87|394.87|392.87|394.79|392.79|20
1722102890000|2024-07-27 17:54:50|394.88|392.88|394.78|392.78|394.94|392.94|394.78|392.78|16
1722102900000|2024-07-27 17:55:00|394.77|392.77|394.72|392.72|394.77|392.77|394.72|392.72|6
1722102910000|2024-07-27 17:55:10|394.71|392.71|394.56|392.56|394.71|392.71|394.33|392.33|18
1722102920000|2024-07-27 17:55:20|394.54|392.54|394.51|392.51|394.54|392.54|394.32|392.32|21
1722102930000|2024-07-27 17:55:30|394.5|392.5|394.33|392.33|394.5|392.5|394.21|392.21|29
1722102940000|2024-07-27 17:55:40|394.34|392.34|394.18|392.18|394.36|392.36|394.18|392.18|22
1722102950000|2024-07-27 17:55:50|394.21|392.21|394.35|392.35|394.4|392.4|394.21|392.21|18
1722102960000|2024-07-27 17:56:00|394.36|392.36|394.24|392.24|394.42|392.42|394.2|392.2|21
1722102970000|2024-07-27 17:56:10|394.25|392.25|394.02|392.02|394.26|392.26|394.02|392.02|22
1722102980000|2024-07-27 17:56:20|394.01|392.01|393.81|391.81|394.01|392.01|393.8|391.8|16
1722102990000|2024-07-27 17:56:30|393.8|391.8|393.7|391.7|393.8|391.8|393.69|391.69|26
1722103000000|2024-07-27 17:56:40|393.69|391.69|393.56|391.56|393.71|391.71|393.56|391.56|16
1722103010000|2024-07-27 17:56:50|393.57|391.57|393.62|391.62|393.64|391.64|393.57|391.57|15
1722103020000|2024-07-27 17:57:00|393.6|391.6|392.98|390.98|393.6|391.6|392.98|390.98|29
1722103030000|2024-07-27 17:57:10|392.97|390.97|393|391|393.01|391.01|392.95|390.95|16
1722103040000|2024-07-27 17:57:20|392.99|390.99|393.22|391.22|393.23|391.23|392.99|390.99|24
1722103050000|2024-07-27 17:57:30|393.24|391.24|393.4|391.4|393.42|391.42|393.24|391.24|21
1722103060000|2024-07-27 17:57:40|393.37|391.37|393.68|391.68|393.69|391.69|393.35|391.35|21
1722103070000|2024-07-27 17:57:50|393.67|391.67|394.04|392.04|394.04|392.04|393.59|391.59|26
1722103080000|2024-07-27 17:58:00|394.05|392.05|394.1|392.1|394.15|392.15|394.02|392.02|19
1722103090000|2024-07-27 17:58:10|394.11|392.11|393.78|391.78|394.11|392.11|393.78|391.78|21
1722103100000|2024-07-27 17:58:20|393.77|391.77|393.77|391.77|393.83|391.83|393.7|391.7|21
1722103110000|2024-07-27 17:58:30|393.8|391.8|393.9|391.9|393.9|391.9|393.8|391.8|14
1722103120000|2024-07-27 17:58:40|393.89|391.89|393.58|391.58|393.89|391.89|393.58|391.58|21
1722103130000|2024-07-27 17:58:50|393.6|391.6|393.55|391.55|393.62|391.62|393.44|391.44|29
1722103140000|2024-07-27 17:59:00|393.56|391.56|393.59|391.59|393.6|391.6|393.41|391.41|26
1722103150000|2024-07-27 17:59:10|393.57|391.57|393.45|391.45|393.58|391.58|393.41|391.41|24
1722103160000|2024-07-27 17:59:20|393.43|391.43|393.54|391.54|393.57|391.57|393.43|391.43|19
1722103170000|2024-07-27 17:59:30|393.52|391.52|393.6|391.6|393.61|391.61|393.5|391.5|19
1722103180000|2024-07-27 17:59:40|393.62|391.62|393.63|391.63|393.66|391.66|393.6|391.6|19
1722103190000|2024-07-27 17:59:50|393.65|391.65|393.63|391.63|393.66|391.66|393.58|391.58|16
1722103200000|2024-07-27 18:00:00|393.64|391.64|393.47|391.47|393.66|391.66|393.44|391.44|23
1722103210000|2024-07-27 18:00:10|393.48|391.48|393.34|391.34|393.55|391.55|393.34|391.34|29
1722103220000|2024-07-27 18:00:20|393.37|391.37|393.4|391.4|393.43|391.43|393.36|391.36|11
1722103230000|2024-07-27 18:00:30|393.42|391.42|393.38|391.38|393.42|391.42|393.33|391.33|18
1722103240000|2024-07-27 18:00:40|393.37|391.37|393.45|391.45|393.45|391.45|393.35|391.35|25
1722103250000|2024-07-27 18:00:50|393.46|391.46|393.38|391.38|393.55|391.55|393.33|391.33|28
1722103260000|2024-07-27 18:01:00|393.37|391.37|393.11|391.11|393.37|391.37|393.08|391.08|29
1722103270000|2024-07-27 18:01:10|393.12|391.12|393.09|391.09|393.15|391.15|393|391|21
1722103280000|2024-07-27 18:01:20|393.11|391.11|393.63|391.63|393.64|391.64|393.11|391.11|22
1722103290000|2024-07-27 18:01:30|393.64|391.64|393.74|391.74|393.85|391.85|393.58|391.58|24
1722103300000|2024-07-27 18:01:40|393.72|391.72|393.64|391.64|393.75|391.75|393.61|391.61|20
1722103310000|2024-07-27 18:01:50|393.63|391.63|393.36|391.36|393.65|391.65|393.26|391.26|22
1722103320000|2024-07-27 18:02:00|393.33|391.33|393.59|391.59|393.6|391.6|393.33|391.33|24
1722103330000|2024-07-27 18:02:10|393.6|391.6|393.87|391.87|393.87|391.87|393.6|391.6|21
1722103340000|2024-07-27 18:02:20|393.88|391.88|393.92|391.92|393.97|391.97|393.78|391.78|23
1722103350000|2024-07-27 18:02:30|393.94|391.94|394.01|392.01|394.15|392.15|393.93|391.93|18
1722103360000|2024-07-27 18:02:40|393.99|391.99|393.98|391.98|394.04|392.04|393.95|391.95|17
1722103370000|2024-07-27 18:02:50|393.97|391.97|394|392|394|392|393.81|391.81|22
1722103380000|2024-07-27 18:03:00|393.99|391.99|394.1|392.1|394.11|392.11|393.99|391.99|14
1722103390000|2024-07-27 18:03:10|394.09|392.09|393.99|391.99|394.09|392.09|393.98|391.98|17
1722103400000|2024-07-27 18:03:20|394|392|393.8|391.8|394.01|392.01|393.74|391.74|22
1722103410000|2024-07-27 18:03:30|393.81|391.81|393.99|391.99|394.03|392.03|393.81|391.81|22
1722103420000|2024-07-27 18:03:40|394|392|393.82|391.82|394|392|393.81|391.81|12
1722103430000|2024-07-27 18:03:50|393.81|391.81|393.73|391.73|393.83|391.83|393.69|391.69|23
1722103440000|2024-07-27 18:04:00|393.74|391.74|394.07|392.07|394.07|392.07|393.74|391.74|22
1722103450000|2024-07-27 18:04:10|394.08|392.08|394.33|392.33|394.33|392.33|394.07|392.07|29
1722103460000|2024-07-27 18:04:20|394.37|392.37|394.42|392.42|394.44|392.44|394.37|392.37|13
1722103470000|2024-07-27 18:04:30|394.43|392.43|394.35|392.35|394.46|392.46|394.33|392.33|18
1722103480000|2024-07-27 18:04:40|394.34|392.34|394.08|392.08|394.38|392.38|394.04|392.04|23
1722103490000|2024-07-27 18:04:50|394.09|392.09|394.29|392.29|394.42|392.42|394.08|392.08|26
1722103500000|2024-07-27 18:05:00|394.27|392.27|394.16|392.16|394.35|392.35|394.16|392.16|26
1722103510000|2024-07-27 18:05:10|394.14|392.14|394.33|392.33|394.45|392.45|394.14|392.14|24
1722103520000|2024-07-27 18:05:20|394.32|392.32|394.25|392.25|394.32|392.32|394.12|392.12|16
1722103530000|2024-07-27 18:05:30|394.29|392.29|394.57|392.57|394.58|392.58|394.29|392.29|21
1722103540000|2024-07-27 18:05:40|394.63|392.63|394.68|392.68|394.68|392.68|394.51|392.51|26
1722103550000|2024-07-27 18:05:50|394.69|392.69|394.72|392.72|394.77|392.77|394.69|392.69|15
1722103560000|2024-07-27 18:06:00|394.73|392.73|394.81|392.81|394.81|392.81|394.72|392.72|20
1722103570000|2024-07-27 18:06:10|394.82|392.82|394.91|392.91|394.93|392.93|394.81|392.81|16
1722103580000|2024-07-27 18:06:20|394.93|392.93|394.92|392.92|394.97|392.97|394.88|392.88|22
1722103590000|2024-07-27 18:06:30|394.93|392.93|394.97|392.97|394.97|392.97|394.91|392.91|21
1722103600000|2024-07-27 18:06:40|394.96|392.96|394.93|392.93|394.97|392.97|394.91|392.91|20
1722103610000|2024-07-27 18:06:50|394.94|392.94|394.68|392.68|394.94|392.94|394.67|392.67|19
1722103620000|2024-07-27 18:07:00|394.63|392.63|394.63|392.63|394.68|392.68|394.52|392.52|26
1722103630000|2024-07-27 18:07:10|394.65|392.65|394.45|392.45|394.79|392.79|394.44|392.44|21
1722103640000|2024-07-27 18:07:20|394.46|392.46|394.46|392.46|394.53|392.53|394.44|392.44|16
1722103650000|2024-07-27 18:07:30|394.45|392.45|394.62|392.62|394.62|392.62|394.42|392.42|20
1722103660000|2024-07-27 18:07:40|394.61|392.61|394.52|392.52|394.66|392.66|394.52|392.52|17
1722103670000|2024-07-27 18:07:50|394.53|392.53|394.64|392.64|394.65|392.65|394.53|392.53|13
1722103680000|2024-07-27 18:08:00|394.58|392.58|394.64|392.64|394.68|392.68|394.54|392.54|23
1722103690000|2024-07-27 18:08:10|394.65|392.65|395.03|393.03|395.03|393.03|394.65|392.65|25
1722103700000|2024-07-27 18:08:20|395.01|393.01|395.34|393.34|395.37|393.37|395.01|393.01|22
1722103710000|2024-07-27 18:08:30|395.33|393.33|395.17|393.17|395.33|393.33|395.16|393.16|22
1722103720000|2024-07-27 18:08:40|395.16|393.16|395.07|393.07|395.17|393.17|395.07|393.07|10
1722103730000|2024-07-27 18:08:50|395.02|393.02|394.98|392.98|395.14|393.14|394.92|392.92|24
1722103740000|2024-07-27 18:09:00|394.96|392.96|395.01|393.01|395.16|393.16|394.95|392.95|23
1722103750000|2024-07-27 18:09:10|395|393|394.81|392.81|395.03|393.03|394.81|392.81|23
1722103760000|2024-07-27 18:09:20|394.83|392.83|394.84|392.84|394.84|392.84|394.68|392.68|24
1722103770000|2024-07-27 18:09:30|394.85|392.85|394.86|392.86|394.96|392.96|394.8|392.8|21
1722103780000|2024-07-27 18:09:40|394.92|392.92|394.78|392.78|394.94|392.94|394.78|392.78|14
1722103790000|2024-07-27 18:09:50|394.76|392.76|394.69|392.69|394.79|392.79|394.67|392.67|24
1722103800000|2024-07-27 18:10:00|394.65|392.65|395|393|395.01|393.01|394.6|392.6|18
1722103810000|2024-07-27 18:10:10|394.99|392.99|395.13|393.13|395.15|393.15|394.96|392.96|22
1722103820000|2024-07-27 18:10:20|395.15|393.15|394.94|392.94|395.19|393.19|394.85|392.85|24
1722103830000|2024-07-27 18:10:30|394.92|392.92|394.91|392.91|394.94|392.94|394.8|392.8|23
1722103840000|2024-07-27 18:10:40|394.92|392.92|394.56|392.56|394.94|392.94|394.56|392.56|23
1722103850000|2024-07-27 18:10:50|394.58|392.58|394.71|392.71|394.74|392.74|394.58|392.58|27
1722103860000|2024-07-27 18:11:00|394.7|392.7|394.82|392.82|394.89|392.89|394.66|392.66|25
1722103870000|2024-07-27 18:11:10|394.79|392.79|394.59|392.59|394.87|392.87|394.59|392.59|33
1722103880000|2024-07-27 18:11:20|394.6|392.6|394.46|392.46|394.6|392.6|394.45|392.45|16
1722103890000|2024-07-27 18:11:30|394.4|392.4|394.22|392.22|394.4|392.4|394.21|392.21|27
1722103900000|2024-07-27 18:11:40|394.23|392.23|394.22|392.22|394.35|392.35|394.21|392.21|23
1722103910000|2024-07-27 18:11:50|394.23|392.23|394.15|392.15|394.23|392.23|394.15|392.15|7
1722103920000|2024-07-27 18:12:00|394.16|392.16|394.06|392.06|394.19|392.19|393.96|391.96|19
1722103930000|2024-07-27 18:12:10|394.07|392.07|393.95|391.95|394.25|392.25|393.9|391.9|27
1722103940000|2024-07-27 18:12:20|393.97|391.97|394.24|392.24|394.24|392.24|393.97|391.97|19
1722103950000|2024-07-27 18:12:30|394.25|392.25|394.23|392.23|394.27|392.27|394.14|392.14|23
1722103960000|2024-07-27 18:12:40|394.24|392.24|394.17|392.17|394.24|392.24|394.13|392.13|16
1722103970000|2024-07-27 18:12:50|394.18|392.18|394.35|392.35|394.39|392.39|394.18|392.18|8
1722103980000|2024-07-27 18:13:00|394.33|392.33|394.51|392.51|394.52|392.52|394.33|392.33|8
1722103990000|2024-07-27 18:13:10|394.5|392.5|394.41|392.41|394.51|392.51|394.41|392.41|9
1722104000000|2024-07-27 18:13:20|394.44|392.44|394.46|392.46|394.46|392.46|394.42|392.42|9
1722104010000|2024-07-27 18:13:30|394.52|392.52|394.33|392.33|394.52|392.52|394.31|392.31|14
1722104020000|2024-07-27 18:13:40|394.35|392.35|394.37|392.37|394.37|392.37|394.31|392.31|8
1722104030000|2024-07-27 18:13:50|394.38|392.38|394.39|392.39|394.49|392.49|394.38|392.38|16
1722104040000|2024-07-27 18:14:00|394.4|392.4|394.27|392.27|394.4|392.4|394.27|392.27|7
1722104050000|2024-07-27 18:14:10|394.23|392.23|394.23|392.23|394.29|392.29|394.23|392.23|16
1722104060000|2024-07-27 18:14:20|394.22|392.22|394.17|392.17|394.24|392.24|394.12|392.12|23
1722104070000|2024-07-27 18:14:30|394.19|392.19|394.53|392.53|394.55|392.55|394.19|392.19|20
1722104080000|2024-07-27 18:14:40|394.57|392.57|394.55|392.55|394.73|392.73|394.55|392.55|18
1722104090000|2024-07-27 18:14:50|394.51|392.51|394.53|392.53|394.56|392.56|394.48|392.48|19
1722104100000|2024-07-27 18:15:00|394.49|392.49|394.7|392.7|394.7|392.7|394.49|392.49|12
1722104110000|2024-07-27 18:15:10|394.75|392.75|394.88|392.88|394.95|392.95|394.75|392.75|22
1722104120000|2024-07-27 18:15:20|394.9|392.9|394.8|392.8|394.96|392.96|394.8|392.8|16
1722104140000|2024-07-27 18:15:40|394.79|392.79|394.8|392.8|394.8|392.8|394.79|392.79|2
1722104150000|2024-07-27 18:15:50|394.79|392.79|394.77|392.77|394.8|392.8|394.77|392.77|5
1722104170000|2024-07-27 18:16:10|394.76|392.76|394.77|392.77|394.77|392.77|394.61|392.61|15
1722104180000|2024-07-27 18:16:20|394.76|392.76|394.77|392.77|394.77|392.77|394.76|392.76|2
1722104190000|2024-07-27 18:16:30|394.76|392.76|394.76|392.76|394.76|392.76|394.76|392.76|1
1722104200000|2024-07-27 18:16:40|394.79|392.79|394.81|392.81|394.84|392.84|394.77|392.77|9
1722104210000|2024-07-27 18:16:50|394.78|392.78|394.77|392.77|394.8|392.8|394.77|392.77|6
1722104220000|2024-07-27 18:17:00|394.78|392.78|394.86|392.86|394.86|392.86|394.77|392.77|8
1722104230000|2024-07-27 18:17:10|394.97|392.97|395.08|393.08|395.11|393.11|394.97|392.97|4
1722104240000|2024-07-27 18:17:20|395.09|393.09|395.19|393.19|395.19|393.19|395.09|393.09|3
1722104250000|2024-07-27 18:17:30|395.27|393.27|395.4|393.4|395.4|393.4|395.27|393.27|11
1722104260000|2024-07-27 18:17:40|395.39|393.39|395.31|393.31|395.39|393.39|395.16|393.16|18
1722104270000|2024-07-27 18:17:50|395.27|393.27|395.21|393.21|395.27|393.27|395.11|393.11|20
1722104280000|2024-07-27 18:18:00|395.22|393.22|395.38|393.38|395.48|393.48|395.22|393.22|13
1722104290000|2024-07-27 18:18:10|395.34|393.34|395.39|393.39|395.43|393.43|395.28|393.28|8
1722104300000|2024-07-27 18:18:20|395.37|393.37|395.17|393.17|395.37|393.37|395.13|393.13|17
1722104310000|2024-07-27 18:18:30|395.16|393.16|395.24|393.24|395.25|393.25|395.16|393.16|13
1722104320000|2024-07-27 18:18:40|395.23|393.23|395.3|393.3|395.3|393.3|395.23|393.23|11
1722104330000|2024-07-27 18:18:50|395.26|393.26|395.09|393.09|395.27|393.27|395.07|393.07|18
1722104340000|2024-07-27 18:19:00|395.1|393.1|395.05|393.05|395.1|393.1|395.01|393.01|16
1722104350000|2024-07-27 18:19:10|395.06|393.06|394.77|392.77|395.06|393.06|394.77|392.77|28
1722104360000|2024-07-27 18:19:20|394.78|392.78|394.75|392.75|394.78|392.78|394.7|392.7|22
1722104370000|2024-07-27 18:19:30|394.72|392.72|394.91|392.91|394.91|392.91|394.69|392.69|20
1722104380000|2024-07-27 18:19:40|394.88|392.88|394.81|392.81|394.89|392.89|394.79|392.79|14
1722104390000|2024-07-27 18:19:50|394.84|392.84|394.66|392.66|394.85|392.85|394.62|392.62|22
1722104400000|2024-07-27 18:20:00|394.67|392.67|394.68|392.68|394.76|392.76|394.62|392.62|7
1722104410000|2024-07-27 18:20:10|394.65|392.65|394.42|392.42|394.65|392.65|394.4|392.4|11
1722104420000|2024-07-27 18:20:20|394.45|392.45|394.59|392.59|394.63|392.63|394.42|392.42|16
1722104430000|2024-07-27 18:20:30|394.56|392.56|394.5|392.5|394.6|392.6|394.44|392.44|17
1722104440000|2024-07-27 18:20:40|394.49|392.49|394.55|392.55|394.57|392.57|394.41|392.41|10
1722104450000|2024-07-27 18:20:50|394.56|392.56|394.48|392.48|394.56|392.56|394.41|392.41|15
1722104460000|2024-07-27 18:21:00|394.54|392.54|394.65|392.65|394.66|392.66|394.54|392.54|9
1722104470000|2024-07-27 18:21:10|394.66|392.66|394.87|392.87|394.88|392.88|394.65|392.65|9
1722104480000|2024-07-27 18:21:20|394.83|392.83|394.85|392.85|394.87|392.87|394.74|392.74|21
1722104490000|2024-07-27 18:21:30|394.84|392.84|394.85|392.85|395.06|393.06|394.84|392.84|27
1722104500000|2024-07-27 18:21:40|394.84|392.84|394.47|392.47|394.84|392.84|394.46|392.46|23
1722104510000|2024-07-27 18:21:50|394.5|392.5|394.43|392.43|394.55|392.55|394.43|392.43|15
1722104520000|2024-07-27 18:22:00|394.42|392.42|394.57|392.57|394.61|392.61|394.42|392.42|20
1722104530000|2024-07-27 18:22:10|394.54|392.54|394.94|392.94|394.94|392.94|394.54|392.54|23
1722104540000|2024-07-27 18:22:20|394.92|392.92|395.28|393.28|395.34|393.34|394.8|392.8|20
1722104550000|2024-07-27 18:22:30|395.3|393.3|395.2|393.2|395.32|393.32|395.2|393.2|17
1722104560000|2024-07-27 18:22:40|395.21|393.21|395.15|393.15|395.21|393.21|395.14|393.14|16
1722104570000|2024-07-27 18:22:50|395.14|393.14|395.09|393.09|395.15|393.15|395|393|14
1722104580000|2024-07-27 18:23:00|395.1|393.1|395.33|393.33|395.33|393.33|395.1|393.1|20
1722104590000|2024-07-27 18:23:10|395.3|393.3|395.29|393.29|395.31|393.31|395.25|393.25|15
1722104600000|2024-07-27 18:23:20|395.27|393.27|395.26|393.26|395.29|393.29|395.26|393.26|4
1722104610000|2024-07-27 18:23:30|395.23|393.23|395.24|393.24|395.25|393.25|395.18|393.18|20
1722104620000|2024-07-27 18:23:40|395.25|393.25|395.42|393.42|395.42|393.42|395.24|393.24|9
1722104630000|2024-07-27 18:23:50|395.41|393.41|395.59|393.59|395.62|393.62|395.41|393.41|7
1722104640000|2024-07-27 18:24:00|395.6|393.6|395.7|393.7|395.72|393.72|395.55|393.55|18
1722104650000|2024-07-27 18:24:10|395.72|393.72|395.78|393.78|395.78|393.78|395.69|393.69|20
1722104660000|2024-07-27 18:24:20|395.75|393.75|395.73|393.73|395.75|393.75|395.72|393.72|4
1722104670000|2024-07-27 18:24:30|395.72|393.72|395.72|393.72|395.73|393.73|395.72|393.72|7
1722104680000|2024-07-27 18:24:40|395.66|393.66|395.63|393.63|395.66|393.66|395.63|393.63|8
1722104690000|2024-07-27 18:24:50|395.62|393.62|395.38|393.38|395.62|393.62|395.37|393.37|18
1722104700000|2024-07-27 18:25:00|395.4|393.4|395.28|393.28|395.4|393.4|395.24|393.24|17
1722104710000|2024-07-27 18:25:10|395.29|393.29|395.19|393.19|395.29|393.29|395.16|393.16|16
1722104720000|2024-07-27 18:25:20|395.16|393.16|395.29|393.29|395.46|393.46|395.13|393.13|12
1722104730000|2024-07-27 18:25:30|395.55|393.55|395.68|393.68|395.68|393.68|395.51|393.51|13
1722104740000|2024-07-27 18:25:40|395.69|393.69|395.68|393.68|395.7|393.7|395.66|393.66|8
1722104750000|2024-07-27 18:25:50|395.73|393.73|395.79|393.79|395.81|393.81|395.73|393.73|16
1722104760000|2024-07-27 18:26:00|395.78|393.78|395.61|393.61|395.78|393.78|395.61|393.61|21
1722104770000|2024-07-27 18:26:10|395.62|393.62|395.61|393.61|395.77|393.77|395.61|393.61|21
1722104780000|2024-07-27 18:26:20|395.63|393.63|395.64|393.64|395.64|393.64|395.54|393.54|20
1722104790000|2024-07-27 18:26:30|395.61|393.61|395.82|393.82|395.82|393.82|395.61|393.61|13
1722104800000|2024-07-27 18:26:40|395.77|393.77|395.68|393.68|395.77|393.77|395.61|393.61|20
1722104810000|2024-07-27 18:26:50|395.67|393.67|395.54|393.54|395.67|393.67|395.54|393.54|15
1722104820000|2024-07-27 18:27:00|395.55|393.55|395.77|393.77|395.78|393.78|395.54|393.54|8
1722104830000|2024-07-27 18:27:10|395.75|393.75|395.88|393.88|395.88|393.88|395.75|393.75|9
1722104840000|2024-07-27 18:27:20|395.9|393.9|395.75|393.75|395.97|393.97|395.74|393.74|8
1722104850000|2024-07-27 18:27:30|395.74|393.74|395.61|393.61|395.8|393.8|395.57|393.57|18
1722104860000|2024-07-27 18:27:40|395.62|393.62|395.61|393.61|395.65|393.65|395.6|393.6|5
1722104870000|2024-07-27 18:27:50|395.57|393.57|395.46|393.46|395.57|393.57|395.46|393.46|11
1722104880000|2024-07-27 18:28:00|395.49|393.49|395.57|393.57|395.57|393.57|395.48|393.48|4
1722104890000|2024-07-27 18:28:10|395.54|393.54|395.51|393.51|395.54|393.54|395.51|393.51|3
1722104900000|2024-07-27 18:28:20|395.52|393.52|395.56|393.56|395.6|393.6|395.52|393.52|6
1722104920000|2024-07-27 18:28:40|395.51|393.51|395.45|393.45|395.51|393.51|395.45|393.45|2
1722104930000|2024-07-27 18:28:50|395.42|393.42|395.42|393.42|395.43|393.43|395.4|393.4|8
1722104940000|2024-07-27 18:29:00|395.43|393.43|395.43|393.43|395.43|393.43|395.43|393.43|1
1722104950000|2024-07-27 18:29:10|395.4|393.4|395.42|393.42|395.42|393.42|395.4|393.4|3
1722104960000|2024-07-27 18:29:20|395.46|393.46|395.43|393.43|395.46|393.46|395.41|393.41|5
1722104970000|2024-07-27 18:29:30|395.44|393.44|395.58|393.58|395.58|393.58|395.44|393.44|5
1722104980000|2024-07-27 18:29:40|395.53|393.53|395.43|393.43|395.59|393.59|395.41|393.41|22
1722104990000|2024-07-27 18:29:50|395.44|393.44|395.46|393.46|395.47|393.47|395.41|393.41|18
1722105000000|2024-07-27 18:30:00|395.49|393.49|395.28|393.28|395.49|393.49|395.28|393.28|24
1722105010000|2024-07-27 18:30:10|395.31|393.31|395.53|393.53|395.6|393.6|395.31|393.31|22
1722105020000|2024-07-27 18:30:20|395.52|393.52|395.41|393.41|395.52|393.52|395.41|393.41|19
1722105030000|2024-07-27 18:30:30|395.39|393.39|395.36|393.36|395.42|393.42|395.36|393.36|15
1722105040000|2024-07-27 18:30:40|395.33|393.33|395.3|393.3|395.36|393.36|395.3|393.3|9
1722105050000|2024-07-27 18:30:50|395.29|393.29|395.13|393.13|395.29|393.29|395.11|393.11|21
1722105060000|2024-07-27 18:31:00|395.11|393.11|394.97|392.97|395.13|393.13|394.97|392.97|22
1722105070000|2024-07-27 18:31:10|394.92|392.92|395.05|393.05|395.09|393.09|394.84|392.84|26
1722105080000|2024-07-27 18:31:20|395.03|393.03|394.83|392.83|395.08|393.08|394.83|392.83|21
1722105090000|2024-07-27 18:31:30|394.84|392.84|395.27|393.27|395.29|393.29|394.84|392.84|27
1722105100000|2024-07-27 18:31:40|395.25|393.25|395.2|393.2|395.27|393.27|395.13|393.13|24
1722105110000|2024-07-27 18:31:50|395.24|393.24|395.33|393.33|395.35|393.35|395.22|393.22|14
1722105120000|2024-07-27 18:32:00|395.31|393.31|395.46|393.46|395.46|393.46|395.26|393.26|24
1722105130000|2024-07-27 18:32:10|395.47|393.47|395.61|393.61|395.72|393.72|395.47|393.47|23
1722105140000|2024-07-27 18:32:20|395.62|393.62|395.38|393.38|395.62|393.62|395.38|393.38|24
1722105150000|2024-07-27 18:32:30|395.39|393.39|395.4|393.4|395.48|393.48|395.39|393.39|16
1722105160000|2024-07-27 18:32:40|395.42|393.42|395.44|393.44|395.48|393.48|395.41|393.41|19
1722105170000|2024-07-27 18:32:50|395.41|393.41|395.38|393.38|395.43|393.43|395.26|393.26|24
1722105180000|2024-07-27 18:33:00|395.35|393.35|395.25|393.25|395.35|393.35|395.25|393.25|19
1722105190000|2024-07-27 18:33:10|395.24|393.24|395.24|393.24|395.27|393.27|395.22|393.22|13
1722105200000|2024-07-27 18:33:20|395.23|393.23|395.02|393.02|395.23|393.23|395|393|23
1722105210000|2024-07-27 18:33:30|395.03|393.03|394.83|392.83|395.03|393.03|394.83|392.83|25
1722105220000|2024-07-27 18:33:40|394.85|392.85|394.79|392.79|394.86|392.86|394.77|392.77|12
1722105230000|2024-07-27 18:33:50|394.78|392.78|394.87|392.87|394.92|392.92|394.75|392.75|16
1722105240000|2024-07-27 18:34:00|394.88|392.88|394.87|392.87|394.93|392.93|394.82|392.82|22
1722105250000|2024-07-27 18:34:10|394.88|392.88|394.82|392.82|394.89|392.89|394.76|392.76|16
1722105260000|2024-07-27 18:34:20|394.83|392.83|394.65|392.65|394.87|392.87|394.65|392.65|25
1722105270000|2024-07-27 18:34:30|394.62|392.62|394.49|392.49|394.62|392.62|394.46|392.46|19
1722105280000|2024-07-27 18:34:40|394.44|392.44|394.41|392.41|394.46|392.46|394.39|392.39|12
1722105290000|2024-07-27 18:34:50|394.4|392.4|394.37|392.37|394.47|392.47|394.34|392.34|16
1722105300000|2024-07-27 18:35:00|394.36|392.36|394.59|392.59|394.61|392.61|394.32|392.32|25
1722105310000|2024-07-27 18:35:10|394.56|392.56|394.42|392.42|394.6|392.6|394.42|392.42|26
1722105320000|2024-07-27 18:35:20|394.44|392.44|394.12|392.12|394.44|392.44|394.08|392.08|28
1722105330000|2024-07-27 18:35:30|394.11|392.11|393.98|391.98|394.11|392.11|393.98|391.98|24
1722105340000|2024-07-27 18:35:40|394|392|394|392|394.04|392.04|393.98|391.98|11
1722105350000|2024-07-27 18:35:50|394.01|392.01|394.13|392.13|394.13|392.13|394.01|392.01|11
1722105360000|2024-07-27 18:36:00|394.12|392.12|394.15|392.15|394.2|392.2|394.12|392.12|17
1722105370000|2024-07-27 18:36:10|394.14|392.14|394.17|392.17|394.21|392.21|394.13|392.13|9
1722105380000|2024-07-27 18:36:20|394.18|392.18|394.25|392.25|394.25|392.25|394.18|392.18|14
1722105390000|2024-07-27 18:36:30|394.23|392.23|394.3|392.3|394.3|392.3|394.21|392.21|9
1722105400000|2024-07-27 18:36:40|394.25|392.25|394.62|392.62|394.62|392.62|394.25|392.25|14
1722105410000|2024-07-27 18:36:50|394.63|392.63|394.61|392.61|394.63|392.63|394.6|392.6|4
1722105420000|2024-07-27 18:37:00|394.62|392.62|394.52|392.52|394.76|392.76|394.46|392.46|18
1722105430000|2024-07-27 18:37:10|394.55|392.55|394.64|392.64|394.65|392.65|394.53|392.53|17
1722105440000|2024-07-27 18:37:20|394.63|392.63|394.55|392.55|394.65|392.65|394.54|392.54|18
1722105450000|2024-07-27 18:37:30|394.57|392.57|394.61|392.61|394.67|392.67|394.55|392.55|11
1722105460000|2024-07-27 18:37:40|394.62|392.62|394.44|392.44|394.65|392.65|394.43|392.43|15
1722105470000|2024-07-27 18:37:50|394.45|392.45|394.38|392.38|394.45|392.45|394.31|392.31|14
1722105480000|2024-07-27 18:38:00|394.39|392.39|394.3|392.3|394.48|392.48|394.27|392.27|23
1722105490000|2024-07-27 18:38:10|394.28|392.28|394.28|392.28|394.29|392.29|394.27|392.27|11
1722105500000|2024-07-27 18:38:20|394.26|392.26|394.1|392.1|394.27|392.27|394|392|22
1722105510000|2024-07-27 18:38:30|394.08|392.08|394.08|392.08|394.11|392.11|394.07|392.07|18
1722105520000|2024-07-27 18:38:40|394.09|392.09|394.11|392.11|394.13|392.13|394.07|392.07|12
1722105530000|2024-07-27 18:38:50|394.1|392.1|394.04|392.04|394.1|392.1|394.04|392.04|13
1722105540000|2024-07-27 18:39:00|394.05|392.05|394.07|392.07|394.07|392.07|394.04|392.04|9
1722105550000|2024-07-27 18:39:10|394.08|392.08|394.04|392.04|394.08|392.08|394.03|392.03|8
1722105560000|2024-07-27 18:39:20|394.02|392.02|394.04|392.04|394.04|392.04|394.02|392.02|2
1722105570000|2024-07-27 18:39:30|394.01|392.01|393.95|391.95|394.01|392.01|393.88|391.88|15
1722105580000|2024-07-27 18:39:40|393.97|391.97|394.06|392.06|394.06|392.06|393.96|391.96|11
1722105590000|2024-07-27 18:39:50|394.05|392.05|394|392|394.07|392.07|394|392|12
1722105600000|2024-07-27 18:40:00|393.98|391.98|394.05|392.05|394.06|392.06|393.9|391.9|23
1722105610000|2024-07-27 18:40:10|394.04|392.04|394.06|392.06|394.14|392.14|394.01|392.01|14
1722105620000|2024-07-27 18:40:20|394.05|392.05|394.04|392.04|394.07|392.07|393.95|391.95|24
1722105630000|2024-07-27 18:40:30|394.05|392.05|394.08|392.08|394.08|392.08|394.05|392.05|6
1722105640000|2024-07-27 18:40:40|394.07|392.07|394.1|392.1|394.1|392.1|394.04|392.04|10
1722105650000|2024-07-27 18:40:50|394.11|392.11|394.09|392.09|394.25|392.25|394.07|392.07|22
1722105660000|2024-07-27 18:41:00|394.1|392.1|394.13|392.13|394.15|392.15|394.07|392.07|20
1722105670000|2024-07-27 18:41:10|394.12|392.12|394.15|392.15|394.16|392.16|394.12|392.12|8
1722105680000|2024-07-27 18:41:20|394.16|392.16|394.11|392.11|394.16|392.16|394.09|392.09|18
1722105690000|2024-07-27 18:41:30|394.1|392.1|394.36|392.36|394.36|392.36|394.06|392.06|23
1722105700000|2024-07-27 18:41:40|394.35|392.35|394.35|392.35|394.4|392.4|394.31|392.31|17
1722105710000|2024-07-27 18:41:50|394.34|392.34|394.34|392.34|394.37|392.37|394.33|392.33|15
1722105720000|2024-07-27 18:42:00|394.37|392.37|394.47|392.47|394.51|392.51|394.35|392.35|21
1722105730000|2024-07-27 18:42:10|394.46|392.46|394.52|392.52|394.54|392.54|394.41|392.41|18
1722105740000|2024-07-27 18:42:20|394.53|392.53|394.4|392.4|394.54|392.54|394.4|392.4|21
1722105750000|2024-07-27 18:42:30|394.42|392.42|394.34|392.34|394.46|392.46|394.31|392.31|17
1722105760000|2024-07-27 18:42:40|394.33|392.33|394.47|392.47|394.48|392.48|394.33|392.33|12
1722105770000|2024-07-27 18:42:50|394.49|392.49|394.39|392.39|394.6|392.6|394.39|392.39|18
1722105780000|2024-07-27 18:43:00|394.38|392.38|394.45|392.45|394.45|392.45|394.34|392.34|17
1722105790000|2024-07-27 18:43:10|394.47|392.47|394.66|392.66|394.66|392.66|394.43|392.43|23
1722105800000|2024-07-27 18:43:20|394.65|392.65|394.72|392.72|394.72|392.72|394.63|392.63|14
1722105810000|2024-07-27 18:43:30|394.75|392.75|394.81|392.81|394.95|392.95|394.74|392.74|23
1722105820000|2024-07-27 18:43:40|394.76|392.76|394.9|392.9|394.96|392.96|394.69|392.69|27
1722105830000|2024-07-27 18:43:50|394.87|392.87|394.8|392.8|394.89|392.89|394.8|392.8|19
1722105840000|2024-07-27 18:44:00|394.75|392.75|394.41|392.41|394.76|392.76|394.41|392.41|21
1722105850000|2024-07-27 18:44:10|394.4|392.4|394.62|392.62|394.66|392.66|394.4|392.4|24
1722105860000|2024-07-27 18:44:20|394.6|392.6|394.68|392.68|394.7|392.7|394.6|392.6|14
1722105870000|2024-07-27 18:44:30|394.69|392.69|394.68|392.68|394.7|392.7|394.68|392.68|8
1722105880000|2024-07-27 18:44:40|394.64|392.64|394.45|392.45|394.64|392.64|394.43|392.43|14
1722105890000|2024-07-27 18:44:50|394.47|392.47|394.41|392.41|394.47|392.47|394.41|392.41|7
1722105900000|2024-07-27 18:45:00|394.39|392.39|394.38|392.38|394.44|392.44|394.29|392.29|16
1722105910000|2024-07-27 18:45:10|394.4|392.4|394.44|392.44|394.46|392.46|394.39|392.39|20
1722105920000|2024-07-27 18:45:20|394.43|392.43|394.44|392.44|394.46|392.46|394.38|392.38|16
1722105930000|2024-07-27 18:45:30|394.45|392.45|394.35|392.35|394.46|392.46|394.35|392.35|11
1722105940000|2024-07-27 18:45:40|394.37|392.37|394.27|392.27|394.37|392.37|394.26|392.26|7
1722105950000|2024-07-27 18:45:50|394.2|392.2|394.32|392.32|394.32|392.32|394.17|392.17|16
1722105960000|2024-07-27 18:46:00|394.37|392.37|394.19|392.19|394.38|392.38|394.19|392.19|15
1722105970000|2024-07-27 18:46:10|394.13|392.13|394.13|392.13|394.17|392.17|394.09|392.09|18
1722105980000|2024-07-27 18:46:20|394.18|392.18|394.38|392.38|394.38|392.38|394.16|392.16|19
1722105990000|2024-07-27 18:46:30|394.39|392.39|394.3|392.3|394.4|392.4|394.3|392.3|7
1722106000000|2024-07-27 18:46:40|394.31|392.31|394.31|392.31|394.31|392.31|394.31|392.31|1
1722106010000|2024-07-27 18:46:50|394.32|392.32|394.42|392.42|394.44|392.44|394.32|392.32|14
1722106020000|2024-07-27 18:47:00|394.4|392.4|394.37|392.37|394.4|392.4|394.27|392.27|10
1722106030000|2024-07-27 18:47:10|394.42|392.42|394.51|392.51|394.57|392.57|394.42|392.42|14
1722106040000|2024-07-27 18:47:20|394.49|392.49|394.68|392.68|394.68|392.68|394.47|392.47|17
1722106050000|2024-07-27 18:47:30|394.69|392.69|394.89|392.89|394.89|392.89|394.68|392.68|21
1722106060000|2024-07-27 18:47:40|394.88|392.88|394.83|392.83|394.95|392.95|394.81|392.81|17
1722106070000|2024-07-27 18:47:50|394.81|392.81|394.97|392.97|394.99|392.99|394.81|392.81|11
1722106080000|2024-07-27 18:48:00|394.96|392.96|395.02|393.02|395.04|393.04|394.92|392.92|11
1722106090000|2024-07-27 18:48:10|395.03|393.03|395.03|393.03|395.15|393.15|395.03|393.03|16
1722106100000|2024-07-27 18:48:20|395.02|393.02|395.03|393.03|395.08|393.08|395.02|393.02|4
1722106110000|2024-07-27 18:48:30|395.02|393.02|394.84|392.84|395.02|393.02|394.84|392.84|9
1722106120000|2024-07-27 18:48:40|394.8|392.8|394.71|392.71|394.8|392.8|394.68|392.68|21
1722106130000|2024-07-27 18:48:50|394.7|392.7|394.82|392.82|394.85|392.85|394.7|392.7|12
1722106140000|2024-07-27 18:49:00|394.83|392.83|394.94|392.94|394.95|392.95|394.8|392.8|21
1722106150000|2024-07-27 18:49:10|394.93|392.93|394.79|392.79|394.93|392.93|394.78|392.78|16
1722106160000|2024-07-27 18:49:20|394.82|392.82|394.81|392.81|394.83|392.83|394.8|392.8|14
1722106170000|2024-07-27 18:49:30|394.82|392.82|394.85|392.85|394.88|392.88|394.82|392.82|13
1722106180000|2024-07-27 18:49:40|394.87|392.87|394.77|392.77|394.92|392.92|394.77|392.77|13
1722106190000|2024-07-27 18:49:50|394.76|392.76|394.74|392.74|394.77|392.77|394.63|392.63|23
1722106200000|2024-07-27 18:50:00|394.73|392.73|394.81|392.81|394.82|392.82|394.72|392.72|17
1722106210000|2024-07-27 18:50:10|394.87|392.87|394.47|392.47|394.87|392.87|394.47|392.47|15
1722106220000|2024-07-27 18:50:20|394.46|392.46|394.47|392.47|394.49|392.49|394.46|392.46|9
1722106230000|2024-07-27 18:50:30|394.41|392.41|394.41|392.41|394.43|392.43|394.38|392.38|14
1722106240000|2024-07-27 18:50:40|394.38|392.38|394.29|392.29|394.4|392.4|394.27|392.27|17
1722106250000|2024-07-27 18:50:50|394.31|392.31|394.08|392.08|394.32|392.32|394.03|392.03|19
1722106260000|2024-07-27 18:51:00|394.1|392.1|393.66|391.66|394.1|392.1|393.6|391.6|28
1722106270000|2024-07-27 18:51:10|393.65|391.65|393.35|391.35|393.68|391.68|393.35|391.35|28
1722106280000|2024-07-27 18:51:20|393.34|391.34|392.53|390.53|393.34|391.34|392.53|390.53|33
1722106290000|2024-07-27 18:51:30|392.57|390.57|392.62|390.62|392.68|390.68|392.33|390.33|37
1722106300000|2024-07-27 18:51:40|392.64|390.64|392.62|390.62|392.9|390.9|392.61|390.61|35
1722106310000|2024-07-27 18:51:50|392.68|390.68|392.86|390.86|392.87|390.87|392.59|390.59|33
1722106320000|2024-07-27 18:52:00|392.85|390.85|393.02|391.02|393.11|391.11|392.85|390.85|26
1722106330000|2024-07-27 18:52:10|393|391|393.17|391.17|393.19|391.19|392.93|390.93|24
1722106340000|2024-07-27 18:52:20|393.16|391.16|393.27|391.27|393.27|391.27|393.14|391.14|22
1722106350000|2024-07-27 18:52:30|393.26|391.26|393.38|391.38|393.42|391.42|393.23|391.23|22
1722106360000|2024-07-27 18:52:40|393.36|391.36|393.5|391.5|393.51|391.51|393.36|391.36|20
1722106370000|2024-07-27 18:52:50|393.53|391.53|393.79|391.79|393.79|391.79|393.53|391.53|20
1722106380000|2024-07-27 18:53:00|393.77|391.77|393.43|391.43|393.82|391.82|393.43|391.43|26
1722106390000|2024-07-27 18:53:10|393.42|391.42|393.29|391.29|393.42|391.42|393.26|391.26|20
1722106400000|2024-07-27 18:53:20|393.2|391.2|393.18|391.18|393.36|391.36|393.14|391.14|26
1722106410000|2024-07-27 18:53:30|393.19|391.19|393.37|391.37|393.39|391.39|393.18|391.18|25
1722106420000|2024-07-27 18:53:40|393.35|391.35|393.17|391.17|393.35|391.35|393.07|391.07|22
1722106430000|2024-07-27 18:53:50|393.18|391.18|393.42|391.42|393.43|391.43|393.18|391.18|19
1722106440000|2024-07-27 18:54:00|393.43|391.43|393.16|391.16|393.43|391.43|393.1|391.1|30
1722106450000|2024-07-27 18:54:10|393.17|391.17|393.3|391.3|393.3|391.3|393.09|391.09|22
1722106460000|2024-07-27 18:54:20|393.31|391.31|393.11|391.11|393.39|391.39|393.06|391.06|28
1722106470000|2024-07-27 18:54:30|393.13|391.13|393.28|391.28|393.3|391.3|393.07|391.07|21
1722106480000|2024-07-27 18:54:40|393.29|391.29|393.13|391.13|393.29|391.29|393.13|391.13|21
1722106490000|2024-07-27 18:54:50|393.12|391.12|393.22|391.22|393.23|391.23|393.07|391.07|21
1722106500000|2024-07-27 18:55:00|393.23|391.23|393.61|391.61|393.64|391.64|393.23|391.23|26
1722106510000|2024-07-27 18:55:10|393.63|391.63|393.62|391.62|393.75|391.75|393.57|391.57|25
1722106520000|2024-07-27 18:55:20|393.61|391.61|393.31|391.31|393.62|391.62|393.3|391.3|23
1722106530000|2024-07-27 18:55:30|393.32|391.32|393.07|391.07|393.41|391.41|393.04|391.04|26
1722106540000|2024-07-27 18:55:40|393.05|391.05|392.61|390.61|393.07|391.07|392.49|390.49|27
1722106550000|2024-07-27 18:55:50|392.62|390.62|392.68|390.68|392.77|390.77|392.56|390.56|33
1722106560000|2024-07-27 18:56:00|392.73|390.73|392.98|390.98|392.99|390.99|392.73|390.73|29
1722106570000|2024-07-27 18:56:10|392.97|390.97|393.03|391.03|393.03|391.03|392.8|390.8|30
1722106580000|2024-07-27 18:56:20|392.96|390.96|392.83|390.83|393.05|391.05|392.74|390.74|34
1722106590000|2024-07-27 18:56:30|392.86|390.86|392.61|390.61|392.86|390.86|392.59|390.59|28
1722106600000|2024-07-27 18:56:40|392.55|390.55|392.67|390.67|392.8|390.8|392.45|390.45|30
1722106610000|2024-07-27 18:56:50|392.71|390.71|393.03|391.03|393.04|391.04|392.71|390.71|25
1722106620000|2024-07-27 18:57:00|393.05|391.05|393.23|391.23|393.23|391.23|392.94|390.94|26
1722106630000|2024-07-27 18:57:10|393.24|391.24|393.4|391.4|393.4|391.4|393.19|391.19|29
1722106640000|2024-07-27 18:57:20|393.39|391.39|393.48|391.48|393.52|391.52|393.39|391.39|30
1722106650000|2024-07-27 18:57:30|393.47|391.47|393.37|391.37|393.54|391.54|393.32|391.32|26
1722106660000|2024-07-27 18:57:40|393.35|391.35|393.22|391.22|393.35|391.35|393|391|29
1722106670000|2024-07-27 18:57:50|393.21|391.21|393.29|391.29|393.31|391.31|393.11|391.11|26
1722106680000|2024-07-27 18:58:00|393.3|391.3|393.48|391.48|393.5|391.5|393.28|391.28|23
1722106690000|2024-07-27 18:58:10|393.47|391.47|393.31|391.31|393.54|391.54|393.18|391.18|32
1722106700000|2024-07-27 18:58:20|393.29|391.29|393.24|391.24|393.29|391.29|393.2|391.2|21
1722106710000|2024-07-27 18:58:30|393.25|391.25|393.31|391.31|393.39|391.39|393.25|391.25|30
1722106720000|2024-07-27 18:58:40|393.29|391.29|393.32|391.32|393.37|391.37|393.22|391.22|30
1722106730000|2024-07-27 18:58:50|393.35|391.35|393.17|391.17|393.35|391.35|393.17|391.17|18
1722106740000|2024-07-27 18:59:00|393.11|391.11|393.16|391.16|393.18|391.18|393.02|391.02|27
1722106750000|2024-07-27 18:59:10|393.17|391.17|393.25|391.25|393.25|391.25|393.02|391.02|27
1722106760000|2024-07-27 18:59:20|393.27|391.27|393.39|391.39|393.41|391.41|393.26|391.26|20
1722106770000|2024-07-27 18:59:30|393.4|391.4|393.16|391.16|393.4|391.4|393.13|391.13|27
1722106780000|2024-07-27 18:59:40|393.15|391.15|393.31|391.31|393.32|391.32|393.15|391.15|27
1722106790000|2024-07-27 18:59:50|393.33|391.33|393.05|391.05|393.34|391.34|393.05|391.05|24
1722106800000|2024-07-27 19:00:00|393.06|391.06|393.07|391.07|393.14|391.14|393.01|391.01|29
1722106810000|2024-07-27 19:00:10|393.06|391.06|392.79|390.79|393.07|391.07|392.79|390.79|25
1722106820000|2024-07-27 19:00:20|392.76|390.76|392.87|390.87|392.95|390.95|392.7|390.7|30
1722106830000|2024-07-27 19:00:30|392.84|390.84|392.95|390.95|393|391|392.83|390.83|27
1722106840000|2024-07-27 19:00:40|392.96|390.96|393|391|393.01|391.01|392.78|390.78|23
1722106850000|2024-07-27 19:00:50|392.99|390.99|392.42|390.42|392.99|390.99|392.42|390.42|26
1722106860000|2024-07-27 19:01:00|392.44|390.44|392.32|390.32|392.61|390.61|392.22|390.22|31
1722106870000|2024-07-27 19:01:10|392.34|390.34|391.45|389.45|392.34|390.34|391.45|389.45|37
1722106880000|2024-07-27 19:01:20|391.38|389.38|391.04|389.04|391.38|389.38|390.48|388.48|29
1722106890000|2024-07-27 19:01:30|390.92|388.92|391.1|389.1|391.14|389.14|390.88|388.88|33
1722106900000|2024-07-27 19:01:40|391.12|389.12|391.03|389.03|391.2|389.2|390.92|388.92|32
1722106910000|2024-07-27 19:01:50|391.04|389.04|390.5|388.5|391.15|389.15|390.49|388.49|27
1722106920000|2024-07-27 19:02:00|390.54|388.54|390.81|388.81|390.81|388.81|390.48|388.48|26
1722106930000|2024-07-27 19:02:10|390.93|388.93|391.34|389.34|391.38|389.38|390.93|388.93|31
1722106940000|2024-07-27 19:02:20|391.25|389.25|391.35|389.35|391.35|389.35|390.83|388.83|32
1722106950000|2024-07-27 19:02:30|391.34|389.34|391.67|389.67|391.75|389.75|391.34|389.34|29
1722106960000|2024-07-27 19:02:40|391.65|389.65|391.83|389.83|391.85|389.85|391.62|389.62|30
1722106970000|2024-07-27 19:02:50|391.87|389.87|391.9|389.9|392.17|390.17|391.87|389.87|23
1722106980000|2024-07-27 19:03:00|391.89|389.89|391.67|389.67|392.16|390.16|391.67|389.67|36
1722106990000|2024-07-27 19:03:10|391.71|389.71|391.7|389.7|392.04|390.04|391.49|389.49|31
1722107000000|2024-07-27 19:03:20|391.73|389.73|391.32|389.32|391.73|389.73|391.2|389.2|36
1722107010000|2024-07-27 19:03:30|391.31|389.31|391.14|389.14|391.38|389.38|390.96|388.96|34
1722107020000|2024-07-27 19:03:40|391.17|389.17|391.11|389.11|391.25|389.25|391.07|389.07|34
1722107030000|2024-07-27 19:03:50|391.17|389.17|391.36|389.36|391.54|389.54|391.1|389.1|27
1722107040000|2024-07-27 19:04:00|391.42|389.42|391.41|389.41|391.68|389.68|391.22|389.22|28
1722107050000|2024-07-27 19:04:10|391.42|389.42|391.74|389.74|391.74|389.74|391.42|389.42|31
1722107060000|2024-07-27 19:04:20|391.73|389.73|391.73|389.73|391.78|389.78|391.68|389.68|24
1722107070000|2024-07-27 19:04:30|391.72|389.72|391.94|389.94|391.95|389.95|391.69|389.69|29
1722107080000|2024-07-27 19:04:40|391.96|389.96|392.1|390.1|392.12|390.12|391.93|389.93|22
1722107090000|2024-07-27 19:04:50|392.09|390.09|391.62|389.62|392.09|390.09|391.6|389.6|28
1722107100000|2024-07-27 19:05:00|391.6|389.6|391.49|389.49|391.65|389.65|391.41|389.41|29
1722107110000|2024-07-27 19:05:10|391.52|389.52|391.97|389.97|391.97|389.97|391.52|389.52|29
1722107120000|2024-07-27 19:05:20|391.99|389.99|391.9|389.9|392.27|390.27|391.9|389.9|30
1722107130000|2024-07-27 19:05:30|391.91|389.91|392.07|390.07|392.28|390.28|391.9|389.9|31
1722107140000|2024-07-27 19:05:40|392.06|390.06|392.39|390.39|392.39|390.39|392.06|390.06|22
1722107150000|2024-07-27 19:05:50|392.4|390.4|392.2|390.2|392.41|390.41|392|390|29
1722107160000|2024-07-27 19:06:00|392.21|390.21|391.72|389.72|392.23|390.23|391.72|389.72|29
1722107170000|2024-07-27 19:06:10|391.71|389.71|391.83|389.83|391.88|389.88|391.59|389.59|31
1722107180000|2024-07-27 19:06:20|391.81|389.81|391.6|389.6|391.86|389.86|391.49|389.49|27
1722107190000|2024-07-27 19:06:30|391.63|389.63|391.54|389.54|391.77|389.77|391.49|389.49|30
1722107200000|2024-07-27 19:06:40|391.51|389.51|391.4|389.4|391.62|389.62|391.4|389.4|20
1722107210000|2024-07-27 19:06:50|391.45|389.45|391.47|389.47|391.6|389.6|391.39|389.39|30
1722107220000|2024-07-27 19:07:00|391.45|389.45|391.11|389.11|391.45|389.45|391.11|389.11|33
1722107230000|2024-07-27 19:07:10|391.09|389.09|390.61|388.61|391.09|389.09|390.57|388.57|29
1722107240000|2024-07-27 19:07:20|390.57|388.57|390.92|388.92|391.07|389.07|390.48|388.48|33
1722107250000|2024-07-27 19:07:30|390.91|388.91|390.48|388.48|390.91|388.91|390.48|388.48|27
1722107260000|2024-07-27 19:07:40|390.5|388.5|390.48|388.48|390.55|388.55|390.46|388.46|12
1722107270000|2024-07-27 19:07:50|390.5|388.5|390.57|388.57|390.58|388.58|390.48|388.48|20
1722107280000|2024-07-27 19:08:00|390.62|388.62|390.94|388.94|390.94|388.94|390.59|388.59|33
1722107290000|2024-07-27 19:08:10|390.95|388.95|390.79|388.79|391.1|389.1|390.63|388.63|36
1722107300000|2024-07-27 19:08:20|390.78|388.78|390.46|388.46|390.78|388.78|390.45|388.45|17
1722107310000|2024-07-27 19:08:30|390.49|388.49|390.83|388.83|391.03|389.03|390.49|388.49|34
1722107320000|2024-07-27 19:08:40|390.84|388.84|391.03|389.03|391.07|389.07|390.84|388.84|20
1722107330000|2024-07-27 19:08:50|391.06|389.06|391.15|389.15|391.23|389.23|391.06|389.06|20
1722107340000|2024-07-27 19:09:00|391.19|389.19|391.15|389.15|391.19|389.19|391.01|389.01|30
1722107350000|2024-07-27 19:09:10|391.16|389.16|391.21|389.21|391.24|389.24|390.98|388.98|23
1722107360000|2024-07-27 19:09:20|391.14|389.14|390.81|388.81|391.14|389.14|390.81|388.81|31
1722107370000|2024-07-27 19:09:30|390.78|388.78|391|389|391.08|389.08|390.75|388.75|26
1722107380000|2024-07-27 19:09:40|391.03|389.03|391.28|389.28|391.29|389.29|391.03|389.03|26
1722107390000|2024-07-27 19:09:50|391.25|389.25|391.22|389.22|391.35|389.35|391.2|389.2|26
1722107400000|2024-07-27 19:10:00|391.21|389.21|391.38|389.38|391.38|389.38|391.19|389.19|27
1722107410000|2024-07-27 19:10:10|391.39|389.39|391.1|389.1|391.39|389.39|391|389|26
1722107420000|2024-07-27 19:10:20|391.11|389.11|391.05|389.05|391.16|389.16|391.01|389.01|18
1722107430000|2024-07-27 19:10:30|391.06|389.06|391.5|389.5|391.51|389.51|391.06|389.06|22
1722107440000|2024-07-27 19:10:40|391.51|389.51|391.63|389.63|391.67|389.67|391.49|389.49|24
1722107450000|2024-07-27 19:10:50|391.68|389.68|391.72|389.72|391.86|389.86|391.68|389.68|19
1722107460000|2024-07-27 19:11:00|391.67|389.67|391.64|389.64|391.73|389.73|391.61|389.61|23
1722107470000|2024-07-27 19:11:10|391.61|389.61|391.69|389.69|391.72|389.72|391.57|389.57|24
1722107480000|2024-07-27 19:11:20|391.68|389.68|391.94|389.94|391.94|389.94|391.65|389.65|19
1722107490000|2024-07-27 19:11:30|391.93|389.93|391.78|389.78|392.01|390.01|391.78|389.78|26
1722107500000|2024-07-27 19:11:40|391.77|389.77|391.6|389.6|391.85|389.85|391.57|389.57|29
1722107510000|2024-07-27 19:11:50|391.61|389.61|392.01|390.01|392.01|390.01|391.6|389.6|16
1722107520000|2024-07-27 19:12:00|392|390|392.01|390.01|392.04|390.04|391.9|389.9|27
1722107530000|2024-07-27 19:12:10|392.08|390.08|391.98|389.98|392.15|390.15|391.86|389.86|29
1722107540000|2024-07-27 19:12:20|391.97|389.97|392.27|390.27|392.27|390.27|391.97|389.97|24
1722107550000|2024-07-27 19:12:30|392.34|390.34|392.13|390.13|392.34|390.34|392.02|390.02|23
1722107560000|2024-07-27 19:12:40|392.17|390.17|392.25|390.25|392.25|390.25|392.16|390.16|17
1722107570000|2024-07-27 19:12:50|392.23|390.23|392.2|390.2|392.24|390.24|392.19|390.19|15
1722107580000|2024-07-27 19:13:00|392.19|390.19|392.3|390.3|392.31|390.31|392.17|390.17|16
1722107590000|2024-07-27 19:13:10|392.31|390.31|392.48|390.48|392.52|390.52|392.29|390.29|15
1722107600000|2024-07-27 19:13:20|392.49|390.49|392.36|390.36|392.52|390.52|392.36|390.36|23
1722107610000|2024-07-27 19:13:30|392.37|390.37|392.46|390.46|392.56|390.56|392.37|390.37|23
1722107620000|2024-07-27 19:13:40|392.47|390.47|392.26|390.26|392.47|390.47|392.21|390.21|25
1722107630000|2024-07-27 19:13:50|392.25|390.25|392.44|390.44|392.48|390.48|392.24|390.24|23
1722107640000|2024-07-27 19:14:00|392.4|390.4|392.43|390.43|392.43|390.43|392.26|390.26|20
1722107650000|2024-07-27 19:14:10|392.44|390.44|392.55|390.55|392.55|390.55|392.28|390.28|27
1722107660000|2024-07-27 19:14:20|392.56|390.56|392.93|390.93|392.94|390.94|392.51|390.51|27
1722107670000|2024-07-27 19:14:30|392.94|390.94|393.61|391.61|393.66|391.66|392.94|390.94|28
1722107680000|2024-07-27 19:14:40|393.59|391.59|393.53|391.53|393.68|391.68|393.37|391.37|28
1722107690000|2024-07-27 19:14:50|393.57|391.57|393.58|391.58|393.65|391.65|393.38|391.38|32
1722107700000|2024-07-27 19:15:00|393.57|391.57|393.65|391.65|393.68|391.68|393.52|391.52|25
1722107710000|2024-07-27 19:15:10|393.64|391.64|393.71|391.71|393.71|391.71|393.5|391.5|21
1722107720000|2024-07-27 19:15:20|393.73|391.73|394.93|392.93|395.02|393.02|393.7|391.7|35
1722107730000|2024-07-27 19:15:30|395.01|393.01|394.61|392.61|395.2|393.2|394.61|392.61|29
1722107740000|2024-07-27 19:15:40|394.52|392.52|394.84|392.84|394.87|392.87|394.51|392.51|31
1722107750000|2024-07-27 19:15:50|394.94|392.94|394.66|392.66|394.94|392.94|394.57|392.57|30
1722107760000|2024-07-27 19:16:00|394.64|392.64|393.91|391.91|394.69|392.69|393.91|391.91|30
1722107770000|2024-07-27 19:16:10|393.89|391.89|393.92|391.92|394.25|392.25|393.59|391.59|39
1722107780000|2024-07-27 19:16:20|393.93|391.93|393.95|391.95|394.15|392.15|393.76|391.76|37
1722107790000|2024-07-27 19:16:30|393.94|391.94|393.95|391.95|394.24|392.24|393.75|391.75|34
1722107800000|2024-07-27 19:16:40|393.87|391.87|393.9|391.9|393.9|391.9|393.6|391.6|31
1722107810000|2024-07-27 19:16:50|393.91|391.91|394.33|392.33|394.35|392.35|393.88|391.88|32
1722107820000|2024-07-27 19:17:00|394.3|392.3|394.18|392.18|394.3|392.3|394|392|26
1722107830000|2024-07-27 19:17:10|394.15|392.15|393.86|391.86|394.15|392.15|393.84|391.84|31
1722107840000|2024-07-27 19:17:20|393.84|391.84|393.64|391.64|393.84|391.84|393.57|391.57|31
1722107850000|2024-07-27 19:17:30|393.66|391.66|393.62|391.62|393.82|391.82|393.54|391.54|30
1722107860000|2024-07-27 19:17:40|393.58|391.58|394.05|392.05|394.05|392.05|393.58|391.58|31
1722107870000|2024-07-27 19:17:50|394.01|392.01|393.96|391.96|394.04|392.04|393.78|391.78|26
1722107880000|2024-07-27 19:18:00|393.92|391.92|394.32|392.32|394.4|392.4|393.88|391.88|35
1722107890000|2024-07-27 19:18:10|394.26|392.26|394.02|392.02|394.26|392.26|394.01|392.01|29
1722107900000|2024-07-27 19:18:20|394.01|392.01|394.08|392.08|394.27|392.27|393.95|391.95|26
1722107910000|2024-07-27 19:18:30|394.11|392.11|393.81|391.81|394.17|392.17|393.77|391.77|33
1722107920000|2024-07-27 19:18:40|393.84|391.84|393.72|391.72|394.01|392.01|393.71|391.71|30
1722107930000|2024-07-27 19:18:50|393.73|391.73|393.46|391.46|393.78|391.78|393.46|391.46|24
1722107940000|2024-07-27 19:19:00|393.47|391.47|393.72|391.72|393.79|391.79|393.47|391.47|25
1722107950000|2024-07-27 19:19:10|393.69|391.69|393.92|391.92|393.92|391.92|393.54|391.54|33
1722107960000|2024-07-27 19:19:20|393.96|391.96|393.99|391.99|394.05|392.05|393.8|391.8|27
1722107970000|2024-07-27 19:19:30|393.93|391.93|393.96|391.96|394.09|392.09|393.8|391.8|29
1722107980000|2024-07-27 19:19:40|393.95|391.95|394.28|392.28|394.33|392.33|393.95|391.95|28
1722107990000|2024-07-27 19:19:50|394.26|392.26|394.44|392.44|394.49|392.49|394.24|392.24|28
1722108000000|2024-07-27 19:20:00|394.42|392.42|394.84|392.84|394.87|392.87|394.42|392.42|26
1722108010000|2024-07-27 19:20:10|394.92|392.92|394.89|392.89|395.09|393.09|394.81|392.81|33
1722108020000|2024-07-27 19:20:20|394.95|392.95|395.44|393.44|395.48|393.48|394.86|392.86|30
1722108030000|2024-07-27 19:20:30|395.4|393.4|395.4|393.4|395.51|393.51|395.26|393.26|27
1722108040000|2024-07-27 19:20:40|395.37|393.37|395.12|393.12|395.37|393.37|395.12|393.12|28
1722108050000|2024-07-27 19:20:50|395.08|393.08|395.05|393.05|395.29|393.29|394.92|392.92|30
1722108060000|2024-07-27 19:21:00|394.97|392.97|395.09|393.09|395.15|393.15|394.78|392.78|25
1722108070000|2024-07-27 19:21:10|395.07|393.07|395.05|393.05|395.17|393.17|394.9|392.9|34
1722108080000|2024-07-27 19:21:20|395.04|393.04|395|393|395.07|393.07|394.8|392.8|29
1722108090000|2024-07-27 19:21:30|394.99|392.99|395.26|393.26|395.29|393.29|394.92|392.92|29
1722108100000|2024-07-27 19:21:40|395.24|393.24|395.05|393.05|395.24|393.24|394.84|392.84|33
1722108110000|2024-07-27 19:21:50|395.04|393.04|395.06|393.06|395.06|393.06|395.02|393.02|8
1722108120000|2024-07-27 19:22:00|395.05|393.05|395.16|393.16|395.28|393.28|395.01|393.01|30
1722108130000|2024-07-27 19:22:10|395.17|393.17|395.05|393.05|395.19|393.19|395.04|393.04|26
1722108140000|2024-07-27 19:22:20|395.07|393.07|395.56|393.56|395.56|393.56|395.07|393.07|36
1722108150000|2024-07-27 19:22:30|395.55|393.55|396.1|394.1|396.1|394.1|395.52|393.52|29
1722108160000|2024-07-27 19:22:40|396.09|394.09|396.22|394.22|396.22|394.22|395.72|393.72|33
1722108170000|2024-07-27 19:22:50|396.24|394.24|396.53|394.53|396.53|394.53|396.18|394.18|28
1722108180000|2024-07-27 19:23:00|396.5|394.5|395.97|393.97|396.5|394.5|395.97|393.97|31
1722108190000|2024-07-27 19:23:10|395.93|393.93|395.82|393.82|395.93|393.93|395.79|393.79|23
1722108200000|2024-07-27 19:23:20|395.8|393.8|395.82|393.82|395.85|393.85|395.62|393.62|30
1722108210000|2024-07-27 19:23:30|395.81|393.81|395.83|393.83|395.83|393.83|395.63|393.63|25
1722108220000|2024-07-27 19:23:40|395.74|393.74|395.73|393.73|396.04|394.04|395.68|393.68|32
1722108230000|2024-07-27 19:23:50|395.7|393.7|395.86|393.86|395.99|393.99|395.7|393.7|27
1722108240000|2024-07-27 19:24:00|395.83|393.83|396|394|396|394|395.64|393.64|34
1722108250000|2024-07-27 19:24:10|395.99|393.99|395.45|393.45|396.01|394.01|395.45|393.45|25
1722108260000|2024-07-27 19:24:20|395.42|393.42|395.14|393.14|395.42|393.42|395.11|393.11|31
1722108270000|2024-07-27 19:24:30|395.15|393.15|395.19|393.19|395.34|393.34|395.04|393.04|26
1722108280000|2024-07-27 19:24:40|395.21|393.21|395.06|393.06|395.21|393.21|395.04|393.04|25
1722108290000|2024-07-27 19:24:50|395.1|393.1|394.94|392.94|395.13|393.13|394.94|392.94|22
1722108300000|2024-07-27 19:25:00|394.96|392.96|395.25|393.25|395.32|393.32|394.96|392.96|28
1722108310000|2024-07-27 19:25:10|395.26|393.26|395.2|393.2|395.45|393.45|395.2|393.2|29
1722108320000|2024-07-27 19:25:20|395.18|393.18|395.28|393.28|395.38|393.38|395.1|393.1|30
1722108330000|2024-07-27 19:25:30|395.33|393.33|395.34|393.34|395.41|393.41|395.22|393.22|29
1722108340000|2024-07-27 19:25:40|395.33|393.33|395.14|393.14|395.33|393.33|395.12|393.12|29
1722108350000|2024-07-27 19:25:50|395.15|393.15|394.84|392.84|395.15|393.15|394.79|392.79|25
1722108360000|2024-07-27 19:26:00|394.82|392.82|395.08|393.08|395.12|393.12|394.77|392.77|28
1722108370000|2024-07-27 19:26:10|395.09|393.09|394.98|392.98|395.09|393.09|394.92|392.92|25
1722108380000|2024-07-27 19:26:20|394.9|392.9|394.97|392.97|395.08|393.08|394.83|392.83|26
1722108390000|2024-07-27 19:26:30|395.01|393.01|395.14|393.14|395.14|393.14|394.95|392.95|18
1722108400000|2024-07-27 19:26:40|395.15|393.15|395.05|393.05|395.34|393.34|394.96|392.96|26
1722108410000|2024-07-27 19:26:50|395.07|393.07|395.1|393.1|395.12|393.12|395.03|393.03|9
1722108420000|2024-07-27 19:27:00|395.12|393.12|394.8|392.8|395.12|393.12|394.8|392.8|25
1722108430000|2024-07-27 19:27:10|394.69|392.69|394.76|392.76|394.83|392.83|394.69|392.69|22
1722108440000|2024-07-27 19:27:20|394.75|392.75|394.91|392.91|394.91|392.91|394.71|392.71|21
1722108450000|2024-07-27 19:27:30|394.9|392.9|394.77|392.77|394.9|392.9|394.75|392.75|15
1722108460000|2024-07-27 19:27:40|394.79|392.79|394.69|392.69|394.97|392.97|394.68|392.68|25
1722108470000|2024-07-27 19:27:50|394.68|392.68|394.81|392.81|394.81|392.81|394.67|392.67|17
1722108480000|2024-07-27 19:28:00|394.85|392.85|394.78|392.78|394.85|392.85|394.7|392.7|19
1722108490000|2024-07-27 19:28:10|394.77|392.77|394.71|392.71|394.77|392.77|394.65|392.65|21
1722108500000|2024-07-27 19:28:20|394.7|392.7|394.52|392.52|394.7|392.7|394.51|392.51|20
1722108510000|2024-07-27 19:28:30|394.5|392.5|394.4|392.4|394.5|392.5|394.37|392.37|9
1722108520000|2024-07-27 19:28:40|394.37|392.37|394.32|392.32|394.37|392.37|394.23|392.23|23
1722108530000|2024-07-27 19:28:50|394.31|392.31|394.38|392.38|394.47|392.47|394.31|392.31|23
1722108540000|2024-07-27 19:29:00|394.39|392.39|394.27|392.27|394.39|392.39|394.14|392.14|22
1722108550000|2024-07-27 19:29:10|394.28|392.28|394.34|392.34|394.34|392.34|394.26|392.26|25
1722108560000|2024-07-27 19:29:20|394.32|392.32|394.28|392.28|394.33|392.33|394.26|392.26|18
1722108570000|2024-07-27 19:29:30|394.27|392.27|394.32|392.32|394.34|392.34|394.26|392.26|14
1722108580000|2024-07-27 19:29:40|394.31|392.31|394.42|392.42|394.53|392.53|394.3|392.3|16
1722108590000|2024-07-27 19:29:50|394.43|392.43|394.41|392.41|394.46|392.46|394.35|392.35|18
1722108600000|2024-07-27 19:30:00|394.43|392.43|394.82|392.82|394.82|392.82|394.43|392.43|18
1722108610000|2024-07-27 19:30:10|394.77|392.77|394.93|392.93|394.98|392.98|394.77|392.77|19
1722108620000|2024-07-27 19:30:20|394.91|392.91|394.75|392.75|394.91|392.91|394.75|392.75|25
1722108630000|2024-07-27 19:30:30|394.74|392.74|394.8|392.8|394.81|392.81|394.74|392.74|6
1722108640000|2024-07-27 19:30:40|394.85|392.85|395.09|393.09|395.2|393.2|394.85|392.85|20
1722108650000|2024-07-27 19:30:50|395.1|393.1|395.17|393.17|395.27|393.27|395.09|393.09|17
1722108660000|2024-07-27 19:31:00|395.14|393.14|395.46|393.46|395.46|393.46|395.14|393.14|22
1722108670000|2024-07-27 19:31:10|395.44|393.44|395.17|393.17|395.55|393.55|395.12|393.12|30
1722108680000|2024-07-27 19:31:20|395.15|393.15|394.65|392.65|395.15|393.15|394.65|392.65|31
1722108690000|2024-07-27 19:31:30|394.64|392.64|394.96|392.96|394.96|392.96|394.63|392.63|27
1722108700000|2024-07-27 19:31:40|394.99|392.99|395.02|393.02|395.16|393.16|394.93|392.93|33
1722108710000|2024-07-27 19:31:50|395.03|393.03|395.09|393.09|395.12|393.12|394.99|392.99|25
1722108720000|2024-07-27 19:32:00|395.11|393.11|395.38|393.38|395.38|393.38|394.99|392.99|23
1722108730000|2024-07-27 19:32:10|395.39|393.39|395.5|393.5|395.58|393.58|395.39|393.39|21
1722108740000|2024-07-27 19:32:20|395.49|393.49|395.34|393.34|395.5|393.5|395.31|393.31|14
1722108750000|2024-07-27 19:32:30|395.36|393.36|395.46|393.46|395.48|393.48|395.34|393.34|11
1722108760000|2024-07-27 19:32:40|395.45|393.45|395.58|393.58|395.61|393.61|395.45|393.45|19
1722108770000|2024-07-27 19:32:50|395.59|393.59|395.66|393.66|395.69|393.69|395.59|393.59|11
1722108780000|2024-07-27 19:33:00|395.67|393.67|395.98|393.98|395.99|393.99|395.65|393.65|17
1722108790000|2024-07-27 19:33:10|395.95|393.95|395.6|393.6|395.95|393.95|395.6|393.6|25
1722108800000|2024-07-27 19:33:20|395.57|393.57|395.47|393.47|395.57|393.57|395.4|393.4|25
1722108810000|2024-07-27 19:33:30|395.46|393.46|395.42|393.42|395.56|393.56|395.42|393.42|27
1722108820000|2024-07-27 19:33:40|395.41|393.41|395.46|393.46|395.52|393.52|395.41|393.41|23
1722108830000|2024-07-27 19:33:50|395.51|393.51|395.41|393.41|395.51|393.51|395.4|393.4|11
1722108840000|2024-07-27 19:34:00|395.39|393.39|395.13|393.13|395.39|393.39|395.13|393.13|11
1722108850000|2024-07-27 19:34:10|395.1|393.1|395.28|393.28|395.36|393.36|395.03|393.03|26
1722108860000|2024-07-27 19:34:20|395.26|393.26|395.2|393.2|395.26|393.26|395.04|393.04|24
1722108870000|2024-07-27 19:34:30|395.19|393.19|395.11|393.11|395.22|393.22|395.1|393.1|23
1722108880000|2024-07-27 19:34:40|395.1|393.1|394.91|392.91|395.1|393.1|394.9|392.9|23
1722108890000|2024-07-27 19:34:50|394.9|392.9|395.14|393.14|395.14|393.14|394.82|392.82|20
1722108900000|2024-07-27 19:35:00|395.1|393.1|395.32|393.32|395.32|393.32|395.04|393.04|26
1722108910000|2024-07-27 19:35:10|395.34|393.34|395.21|393.21|395.35|393.35|395.19|393.19|22
1722108920000|2024-07-27 19:35:20|395.2|393.2|394.96|392.96|395.2|393.2|394.93|392.93|25
1722108930000|2024-07-27 19:35:30|394.98|392.98|394.9|392.9|394.99|392.99|394.9|392.9|24
1722108940000|2024-07-27 19:35:40|394.87|392.87|394.58|392.58|394.87|392.87|394.46|392.46|29
1722108950000|2024-07-27 19:35:50|394.54|392.54|394.93|392.93|394.93|392.93|394.51|392.51|30
1722108960000|2024-07-27 19:36:00|394.95|392.95|395.12|393.12|395.13|393.13|394.86|392.86|28
1722108970000|2024-07-27 19:36:10|395.09|393.09|395.15|393.15|395.21|393.21|394.98|392.98|26
1722108980000|2024-07-27 19:36:20|395.12|393.12|394.96|392.96|395.16|393.16|394.95|392.95|27
1722108990000|2024-07-27 19:36:30|394.97|392.97|394.89|392.89|394.97|392.97|394.82|392.82|29
1722109000000|2024-07-27 19:36:40|394.9|392.9|394.68|392.68|394.9|392.9|394.66|392.66|29
1722109010000|2024-07-27 19:36:50|394.63|392.63|394.57|392.57|394.64|392.64|394.49|392.49|25
1722109020000|2024-07-27 19:37:00|394.65|392.65|394.45|392.45|394.77|392.77|394.45|392.45|33
1722109030000|2024-07-27 19:37:10|394.44|392.44|394.56|392.56|394.71|392.71|394.44|392.44|29
1722109040000|2024-07-27 19:37:20|394.58|392.58|394.95|392.95|394.98|392.98|394.58|392.58|24
1722109050000|2024-07-27 19:37:30|394.98|392.98|394.83|392.83|395.03|393.03|394.8|392.8|28
1722109060000|2024-07-27 19:37:40|394.88|392.88|395.02|393.02|395.03|393.03|394.85|392.85|29
1722109070000|2024-07-27 19:37:50|395.03|393.03|394.99|392.99|395.08|393.08|394.98|392.98|21
1722109080000|2024-07-27 19:38:00|394.98|392.98|394.85|392.85|395.05|393.05|394.81|392.81|28
1722109090000|2024-07-27 19:38:10|394.86|392.86|395.13|393.13|395.13|393.13|394.85|392.85|25
1722109100000|2024-07-27 19:38:20|395.15|393.15|395.12|393.12|395.15|393.15|395.07|393.07|15
1722109110000|2024-07-27 19:38:30|395.11|393.11|395.01|393.01|395.11|393.11|394.95|392.95|18
1722109120000|2024-07-27 19:38:40|395|393|395.03|393.03|395.05|393.05|394.92|392.92|22
1722109130000|2024-07-27 19:38:50|395|393|394.97|392.97|395.01|393.01|394.92|392.92|26
1722109140000|2024-07-27 19:39:00|394.96|392.96|394.98|392.98|395.12|393.12|394.94|392.94|29
1722109150000|2024-07-27 19:39:10|394.97|392.97|394.66|392.66|394.97|392.97|394.51|392.51|28
1722109160000|2024-07-27 19:39:20|394.64|392.64|394.64|392.64|394.65|392.65|394.5|392.5|22
1722109170000|2024-07-27 19:39:30|394.67|392.67|394.59|392.59|394.7|392.7|394.56|392.56|28
1722109180000|2024-07-27 19:39:40|394.55|392.55|394.23|392.23|394.57|392.57|394.21|392.21|23
1722109190000|2024-07-27 19:39:50|394.24|392.24|394.11|392.11|394.24|392.24|394.08|392.08|23
1722109200000|2024-07-27 19:40:00|394.1|392.1|394.13|392.13|394.17|392.17|394.07|392.07|22
1722109210000|2024-07-27 19:40:10|394.14|392.14|394.06|392.06|394.31|392.31|394.02|392.02|28
1722109220000|2024-07-27 19:40:20|394.05|392.05|394.04|392.04|394.06|392.06|394.01|392.01|15
1722109230000|2024-07-27 19:40:30|394.03|392.03|394.01|392.01|394.04|392.04|394.01|392.01|11
1722109240000|2024-07-27 19:40:40|394.03|392.03|394.03|392.03|394.09|392.09|394.02|392.02|15
1722109250000|2024-07-27 19:40:50|394|392|393.78|391.78|394|392|393.65|391.65|29
1722109260000|2024-07-27 19:41:00|393.75|391.75|393.48|391.48|393.78|391.78|393.48|391.48|28
1722109270000|2024-07-27 19:41:10|393.42|391.42|392.92|390.92|393.42|391.42|392.46|390.46|33
1722109280000|2024-07-27 19:41:20|392.97|390.97|393.17|391.17|393.17|391.17|392.97|390.97|30
1722109290000|2024-07-27 19:41:30|393.22|391.22|392.75|390.75|393.29|391.29|392.75|390.75|31
1722109300000|2024-07-27 19:41:40|392.74|390.74|392.6|390.6|392.97|390.97|392.51|390.51|31
1722109310000|2024-07-27 19:41:50|392.58|390.58|392.93|390.93|393.01|391.01|392.58|390.58|34
1722109320000|2024-07-27 19:42:00|392.95|390.95|393.22|391.22|393.26|391.26|392.94|390.94|29
1722109330000|2024-07-27 19:42:10|393.21|391.21|393.26|391.26|393.34|391.34|392.97|390.97|33
1722109340000|2024-07-27 19:42:20|393.22|391.22|392.72|390.72|393.22|391.22|392.72|390.72|30
1722109350000|2024-07-27 19:42:30|392.71|390.71|393.05|391.05|393.06|391.06|392.62|390.62|32
1722109360000|2024-07-27 19:42:40|393.04|391.04|393.18|391.18|393.29|391.29|393.04|391.04|31
1722109370000|2024-07-27 19:42:50|393.2|391.2|393.25|391.25|393.3|391.3|393.13|391.13|31
1722109380000|2024-07-27 19:43:00|393.28|391.28|393.63|391.63|393.63|391.63|393.27|391.27|25
1722109390000|2024-07-27 19:43:10|393.61|391.61|393.61|391.61|393.61|391.61|393.45|391.45|24
1722109400000|2024-07-27 19:43:20|393.62|391.62|393.52|391.52|393.74|391.74|393.39|391.39|34
1722109410000|2024-07-27 19:43:30|393.51|391.51|393.19|391.19|393.52|391.52|393.18|391.18|24
1722109420000|2024-07-27 19:43:40|393.28|391.28|393.35|391.35|393.37|391.37|393.16|391.16|26
1722109430000|2024-07-27 19:43:50|393.38|391.38|393.51|391.51|393.52|391.52|393.29|391.29|27
1722109440000|2024-07-27 19:44:00|393.53|391.53|393.41|391.41|393.65|391.65|393.26|391.26|31
1722109450000|2024-07-27 19:44:10|393.4|391.4|393.46|391.46|393.51|391.51|393.17|391.17|27
1722109460000|2024-07-27 19:44:20|393.56|391.56|393.38|391.38|393.59|391.59|393.38|391.38|17
1722109470000|2024-07-27 19:44:30|393.44|391.44|393.32|391.32|393.52|391.52|393.32|391.32|25
1722109480000|2024-07-27 19:44:40|393.28|391.28|393.26|391.26|393.32|391.32|393.22|391.22|20
1722109490000|2024-07-27 19:44:50|393.28|391.28|393.34|391.34|393.48|391.48|393.28|391.28|20
1722109500000|2024-07-27 19:45:00|393.33|391.33|393.37|391.37|393.4|391.4|393.17|391.17|19
1722109510000|2024-07-27 19:45:10|393.39|391.39|393.4|391.4|393.52|391.52|393.34|391.34|26
1722109520000|2024-07-27 19:45:20|393.39|391.39|393.47|391.47|393.51|391.51|393.38|391.38|22
1722109530000|2024-07-27 19:45:30|393.45|391.45|393.61|391.61|393.61|391.61|393.44|391.44|21
1722109540000|2024-07-27 19:45:40|393.72|391.72|393.68|391.68|393.78|391.78|393.53|391.53|27
1722109550000|2024-07-27 19:45:50|393.63|391.63|393.63|391.63|393.67|391.67|393.55|391.55|29
1722109560000|2024-07-27 19:46:00|393.64|391.64|393.42|391.42|393.64|391.64|393.37|391.37|35
1722109570000|2024-07-27 19:46:10|393.46|391.46|393.61|391.61|393.64|391.64|393.37|391.37|29
1722109580000|2024-07-27 19:46:20|393.59|391.59|393.67|391.67|393.67|391.67|393.35|391.35|24
1722109590000|2024-07-27 19:46:30|393.69|391.69|393.68|391.68|393.82|391.82|393.65|391.65|25
1722109600000|2024-07-27 19:46:40|393.69|391.69|393.88|391.88|393.88|391.88|393.64|391.64|22
1722109610000|2024-07-27 19:46:50|393.87|391.87|394.06|392.06|394.17|392.17|393.86|391.86|24
1722109620000|2024-07-27 19:47:00|394.08|392.08|394.1|392.1|394.1|392.1|394.03|392.03|16
1722109630000|2024-07-27 19:47:10|394.22|392.22|394.02|392.02|394.31|392.31|394.02|392.02|22
1722109640000|2024-07-27 19:47:20|394.03|392.03|394.33|392.33|394.33|392.33|394.03|392.03|20
1722109650000|2024-07-27 19:47:30|394.39|392.39|394.42|392.42|394.44|392.44|394.37|392.37|9
1722109660000|2024-07-27 19:47:40|394.37|392.37|394.17|392.17|394.37|392.37|394.13|392.13|25
1722109670000|2024-07-27 19:47:50|394.16|392.16|394.01|392.01|394.17|392.17|394.01|392.01|22
1722109680000|2024-07-27 19:48:00|394.06|392.06|393.9|391.9|394.09|392.09|393.88|391.88|22
1722109690000|2024-07-27 19:48:10|393.91|391.91|393.99|391.99|394.09|392.09|393.91|391.91|23
1722109700000|2024-07-27 19:48:20|394|392|394.04|392.04|394.1|392.1|394|392|19
1722109710000|2024-07-27 19:48:30|394.03|392.03|393.96|391.96|394.07|392.07|393.96|391.96|17
1722109720000|2024-07-27 19:48:40|393.95|391.95|393.94|391.94|393.98|391.98|393.94|391.94|14
1722109730000|2024-07-27 19:48:50|393.95|391.95|393.78|391.78|393.95|391.95|393.68|391.68|17
1722109740000|2024-07-27 19:49:00|393.76|391.76|393.69|391.69|393.78|391.78|393.67|391.67|22
1722109750000|2024-07-27 19:49:10|393.76|391.76|393.73|391.73|393.78|391.78|393.72|391.72|15
1722109760000|2024-07-27 19:49:20|393.75|391.75|393.51|391.51|393.75|391.75|393.51|391.51|26
1722109770000|2024-07-27 19:49:30|393.56|391.56|393.5|391.5|393.6|391.6|393.48|391.48|19
1722109780000|2024-07-27 19:49:40|393.48|391.48|393.38|391.38|393.5|391.5|393.38|391.38|10
1722109790000|2024-07-27 19:49:50|393.36|391.36|393.45|391.45|393.47|391.47|393.36|391.36|15
1722109800000|2024-07-27 19:50:00|393.46|391.46|393.47|391.47|393.63|391.63|393.45|391.45|18
1722109810000|2024-07-27 19:50:10|393.46|391.46|393.55|391.55|393.6|391.6|393.42|391.42|21
1722109820000|2024-07-27 19:50:20|393.52|391.52|393.64|391.64|393.64|391.64|393.5|391.5|14
1722109830000|2024-07-27 19:50:30|393.69|391.69|393.59|391.59|393.7|391.7|393.56|391.56|14
1722109840000|2024-07-27 19:50:40|393.6|391.6|393.68|391.68|393.68|391.68|393.56|391.56|13
1722109850000|2024-07-27 19:50:50|393.65|391.65|393.66|391.66|393.68|391.68|393.62|391.62|17
1722109860000|2024-07-27 19:51:00|393.65|391.65|393.53|391.53|393.68|391.68|393.53|391.53|16
1722109870000|2024-07-27 19:51:10|393.47|391.47|393.5|391.5|393.5|391.5|393.41|391.41|16
1722109880000|2024-07-27 19:51:20|393.52|391.52|393.64|391.64|393.65|391.65|393.49|391.49|19
1722109890000|2024-07-27 19:51:30|393.63|391.63|393.35|391.35|393.63|391.63|393.33|391.33|21
1722109900000|2024-07-27 19:51:40|393.3|391.3|392.98|390.98|393.3|391.3|392.93|390.93|30
1722109910000|2024-07-27 19:51:50|392.99|390.99|393.13|391.13|393.18|391.18|392.97|390.97|22
1722109920000|2024-07-27 19:52:00|393.11|391.11|393.12|391.12|393.2|391.2|393.11|391.11|26
1722109930000|2024-07-27 19:52:10|393.07|391.07|392.69|390.69|393.07|391.07|392.66|390.66|22
1722109940000|2024-07-27 19:52:20|392.7|390.7|392.68|390.68|392.71|390.71|392.65|390.65|22
1722109950000|2024-07-27 19:52:30|392.67|390.67|392.66|390.66|392.73|390.73|392.63|390.63|27
1722109960000|2024-07-27 19:52:40|392.67|390.67|392.72|390.72|392.79|390.79|392.66|390.66|14
1722109970000|2024-07-27 19:52:50|392.71|390.71|392.74|390.74|392.74|390.74|392.63|390.63|14
1722109980000|2024-07-27 19:53:00|392.73|390.73|392.86|390.86|392.9|390.9|392.72|390.72|21
1722109990000|2024-07-27 19:53:10|392.87|390.87|392.88|390.88|392.94|390.94|392.86|390.86|20
1722110000000|2024-07-27 19:53:20|392.86|390.86|392.97|390.97|392.97|390.97|392.86|390.86|25
1722110010000|2024-07-27 19:53:30|392.98|390.98|393.09|391.09|393.11|391.11|392.98|390.98|17
1722110020000|2024-07-27 19:53:40|393.1|391.1|393.22|391.22|393.22|391.22|393.1|391.1|15
1722110030000|2024-07-27 19:53:50|393.23|391.23|393.26|391.26|393.26|391.26|393.22|391.22|5
1722110040000|2024-07-27 19:54:00|393.27|391.27|393.63|391.63|393.65|391.65|393.27|391.27|26
1722110050000|2024-07-27 19:54:10|393.64|391.64|393.82|391.82|393.84|391.84|393.59|391.59|27
1722110060000|2024-07-27 19:54:20|393.81|391.81|393.77|391.77|393.85|391.85|393.64|391.64|20
1722110070000|2024-07-27 19:54:30|393.79|391.79|394.42|392.42|394.42|392.42|393.79|391.79|30
1722110080000|2024-07-27 19:54:40|394.43|392.43|394.44|392.44|394.44|392.44|394.43|392.43|2
1722110090000|2024-07-27 19:54:50|394.45|392.45|394.64|392.64|394.72|392.72|394.45|392.45|24
1722110100000|2024-07-27 19:55:00|394.65|392.65|394.65|392.65|394.75|392.75|394.5|392.5|34
1722110110000|2024-07-27 19:55:10|394.6|392.6|394.65|392.65|394.81|392.81|394.52|392.52|24
1722110120000|2024-07-27 19:55:20|394.67|392.67|394.77|392.77|394.87|392.87|394.53|392.53|29
1722110130000|2024-07-27 19:55:30|394.78|392.78|394.86|392.86|395.01|393.01|394.75|392.75|20
1722110140000|2024-07-27 19:55:40|394.75|392.75|394.58|392.58|394.75|392.75|394.52|392.52|28
1722110150000|2024-07-27 19:55:50|394.61|392.61|394.78|392.78|394.8|392.8|394.58|392.58|25
1722110160000|2024-07-27 19:56:00|394.75|392.75|394.5|392.5|394.75|392.75|394.37|392.37|25
1722110170000|2024-07-27 19:56:10|394.57|392.57|394.69|392.69|394.69|392.69|394.4|392.4|34
1722110180000|2024-07-27 19:56:20|394.75|392.75|395.01|393.01|395.01|393.01|394.75|392.75|26
1722110190000|2024-07-27 19:56:30|395.02|393.02|395.05|393.05|395.08|393.08|394.98|392.98|19
1722110200000|2024-07-27 19:56:40|395.06|393.06|395.01|393.01|395.07|393.07|394.95|392.95|24
1722110210000|2024-07-27 19:56:50|395.02|393.02|394.94|392.94|395.07|393.07|394.93|392.93|25
1722110220000|2024-07-27 19:57:00|394.93|392.93|395.03|393.03|395.1|393.1|394.91|392.91|19
1722110230000|2024-07-27 19:57:10|395|393|394.95|392.95|395|393|394.91|392.91|22
1722110240000|2024-07-27 19:57:20|394.94|392.94|394.88|392.88|395.01|393.01|394.8|392.8|24
1722110250000|2024-07-27 19:57:30|394.83|392.83|394.78|392.78|394.83|392.83|394.78|392.78|20
1722110260000|2024-07-27 19:57:40|394.77|392.77|394.83|392.83|394.9|392.9|394.77|392.77|21
1722110270000|2024-07-27 19:57:50|394.78|392.78|394.75|392.75|394.81|392.81|394.7|392.7|20
1722110280000|2024-07-27 19:58:00|394.74|392.74|394.65|392.65|394.77|392.77|394.64|392.64|23
1722110290000|2024-07-27 19:58:10|394.63|392.63|394.65|392.65|394.71|392.71|394.62|392.62|13
1722110300000|2024-07-27 19:58:20|394.6|392.6|394.62|392.62|394.67|392.67|394.59|392.59|19
1722110310000|2024-07-27 19:58:30|394.61|392.61|394.7|392.7|394.7|392.7|394.59|392.59|14
1722110320000|2024-07-27 19:58:40|394.69|392.69|395.1|393.1|395.1|393.1|394.69|392.69|21
1722110330000|2024-07-27 19:58:50|395.06|393.06|395.04|393.04|395.06|393.06|394.94|392.94|19
1722110340000|2024-07-27 19:59:00|395.05|393.05|395.45|393.45|395.48|393.48|395.05|393.05|25
1722110350000|2024-07-27 19:59:10|395.47|393.47|395.47|393.47|395.61|393.61|395.42|393.42|22
1722110360000|2024-07-27 19:59:20|395.48|393.48|395.7|393.7|395.7|393.7|395.46|393.46|27
1722110370000|2024-07-27 19:59:30|395.69|393.69|395.26|393.26|395.7|393.7|395.15|393.15|26
1722110380000|2024-07-27 19:59:40|395.33|393.33|395.85|393.85|395.86|393.86|395.31|393.31|28
1722110390000|2024-07-27 19:59:50|395.83|393.83|395.93|393.93|395.93|393.93|395.81|393.81|19
1722110400000|2024-07-27 20:00:00|395.94|393.94|395.78|393.78|396.01|394.01|395.75|393.75|32
1722110410000|2024-07-27 20:00:10|395.76|393.76|395.3|393.3|395.76|393.76|395.3|393.3|30
1722110420000|2024-07-27 20:00:20|395.28|393.28|395.35|393.35|395.38|393.38|395.22|393.22|26
1722110430000|2024-07-27 20:00:30|395.34|393.34|394.87|392.87|395.34|393.34|394.87|392.87|24
1722110440000|2024-07-27 20:00:40|394.86|392.86|394.75|392.75|394.98|392.98|394.75|392.75|24
1722110450000|2024-07-27 20:00:50|394.58|392.58|394.73|392.73|394.74|392.74|394.14|392.14|34
1722110460000|2024-07-27 20:01:00|394.77|392.77|394.99|392.99|395.06|393.06|394.72|392.72|30
1722110470000|2024-07-27 20:01:10|395|393|394.44|392.44|395.03|393.03|394.37|392.37|33
1722110480000|2024-07-27 20:01:20|394.42|392.42|394.45|392.45|394.68|392.68|394.41|392.41|29
1722110490000|2024-07-27 20:01:30|394.48|392.48|395.09|393.09|395.11|393.11|394.4|392.4|25
1722110500000|2024-07-27 20:01:40|395.03|393.03|395.25|393.25|395.32|393.32|394.97|392.97|33
1722110510000|2024-07-27 20:01:50|395.24|393.24|394.7|392.7|395.24|393.24|394.63|392.63|26
1722110520000|2024-07-27 20:02:00|394.68|392.68|394.48|392.48|394.77|392.77|394.31|392.31|24
1722110530000|2024-07-27 20:02:10|394.45|392.45|394.35|392.35|394.53|392.53|394.32|392.32|32
1722110540000|2024-07-27 20:02:20|394.37|392.37|394.51|392.51|394.56|392.56|394.35|392.35|32
1722110550000|2024-07-27 20:02:30|394.53|392.53|394.95|392.95|394.97|392.97|394.39|392.39|30
1722110560000|2024-07-27 20:02:40|395|393|395.23|393.23|395.34|393.34|395|393|29
1722110570000|2024-07-27 20:02:50|395.24|393.24|395.59|393.59|395.59|393.59|395.24|393.24|28
1722110580000|2024-07-27 20:03:00|395.66|393.66|394.93|392.93|395.68|393.68|394.86|392.86|34
1722110590000|2024-07-27 20:03:10|394.97|392.97|394.79|392.79|395.06|393.06|394.75|392.75|33
1722110600000|2024-07-27 20:03:20|394.82|392.82|394.59|392.59|394.84|392.84|394.56|392.56|31
1722110610000|2024-07-27 20:03:30|394.61|392.61|394.27|392.27|394.68|392.68|394.27|392.27|24
1722110620000|2024-07-27 20:03:40|394.26|392.26|394.16|392.16|394.4|392.4|394.06|392.06|30
1722110630000|2024-07-27 20:03:50|394.21|392.21|394.42|392.42|394.48|392.48|394.21|392.21|29
1722110640000|2024-07-27 20:04:00|394.43|392.43|394.09|392.09|394.47|392.47|394.05|392.05|32
1722110650000|2024-07-27 20:04:10|394.1|392.1|394.26|392.26|394.26|392.26|393.94|391.94|24
1722110660000|2024-07-27 20:04:20|394.23|392.23|394.54|392.54|394.54|392.54|394.09|392.09|25
1722110670000|2024-07-27 20:04:30|394.56|392.56|394.33|392.33|394.57|392.57|394.33|392.33|27
1722110680000|2024-07-27 20:04:40|394.25|392.25|394.41|392.41|394.41|392.41|394.13|392.13|26
1722110690000|2024-07-27 20:04:50|394.45|392.45|394.71|392.71|394.73|392.73|394.38|392.38|30
1722110700000|2024-07-27 20:05:00|394.76|392.76|394.52|392.52|394.76|392.76|394.36|392.36|29
1722110710000|2024-07-27 20:05:10|394.54|392.54|394.5|392.5|394.71|392.71|394.5|392.5|29
1722110720000|2024-07-27 20:05:20|394.51|392.51|394.07|392.07|394.52|392.52|394.07|392.07|28
1722110730000|2024-07-27 20:05:30|394.06|392.06|393.99|391.99|394.11|392.11|393.94|391.94|23
1722110740000|2024-07-27 20:05:40|394|392|394.13|392.13|394.13|392.13|393.99|391.99|26
1722110750000|2024-07-27 20:05:50|394.14|392.14|394.11|392.11|394.15|392.15|393.98|391.98|21
1722110760000|2024-07-27 20:06:00|394.16|392.16|394.21|392.21|394.21|392.21|393.88|391.88|27
1722110770000|2024-07-27 20:06:10|394.16|392.16|393.75|391.75|394.2|392.2|393.75|391.75|27
1722110780000|2024-07-27 20:06:20|393.82|391.82|393.79|391.79|393.9|391.9|393.75|391.75|24
1722110790000|2024-07-27 20:06:30|393.77|391.77|393.54|391.54|393.78|391.78|393.54|391.54|24
1722110800000|2024-07-27 20:06:40|393.59|391.59|393.38|391.38|393.59|391.59|393.36|391.36|21
1722110810000|2024-07-27 20:06:50|393.31|391.31|393.74|391.74|393.78|391.78|393.27|391.27|25
1722110820000|2024-07-27 20:07:00|393.76|391.76|393.67|391.67|393.76|391.76|393.44|391.44|29
1722110830000|2024-07-27 20:07:10|393.62|391.62|393.88|391.88|393.91|391.91|393.55|391.55|34
1722110840000|2024-07-27 20:07:20|393.89|391.89|393.99|391.99|394.01|392.01|393.83|391.83|26
1722110850000|2024-07-27 20:07:30|393.93|391.93|394.17|392.17|394.22|392.22|393.9|391.9|25
1722110860000|2024-07-27 20:07:40|394.18|392.18|394.06|392.06|394.29|392.29|393.97|391.97|23
1722110870000|2024-07-27 20:07:50|394.07|392.07|394.3|392.3|394.32|392.32|394.07|392.07|26
1722110880000|2024-07-27 20:08:00|394.24|392.24|394.2|392.2|394.36|392.36|394.16|392.16|26
1722110890000|2024-07-27 20:08:10|394.19|392.19|394.17|392.17|394.6|392.6|394.15|392.15|29
1722110900000|2024-07-27 20:08:20|394.16|392.16|394.44|392.44|394.47|392.47|394.13|392.13|30
1722110910000|2024-07-27 20:08:30|394.46|392.46|394.44|392.44|394.49|392.49|394.32|392.32|33
1722110920000|2024-07-27 20:08:40|394.51|392.51|394.47|392.47|394.55|392.55|394.32|392.32|28
1722110930000|2024-07-27 20:08:50|394.44|392.44|394.7|392.7|394.7|392.7|394.38|392.38|19
1722110940000|2024-07-27 20:09:00|394.66|392.66|394.49|392.49|394.68|392.68|394.39|392.39|29
1722110950000|2024-07-27 20:09:10|394.46|392.46|394.42|392.42|394.59|392.59|394.36|392.36|31
1722110960000|2024-07-27 20:09:20|394.41|392.41|394.33|392.33|394.41|392.41|394.33|392.33|11
1722110970000|2024-07-27 20:09:30|394.34|392.34|394.46|392.46|394.53|392.53|394.32|392.32|12
1722110980000|2024-07-27 20:09:40|394.44|392.44|394.35|392.35|394.47|392.47|394.3|392.3|31
1722110990000|2024-07-27 20:09:50|394.13|392.13|394.24|392.24|394.24|392.24|394.13|392.13|20
1722111000000|2024-07-27 20:10:00|394.22|392.22|394.32|392.32|394.32|392.32|394.18|392.18|14
1722111010000|2024-07-27 20:10:10|394.3|392.3|394.43|392.43|394.44|392.44|394.23|392.23|21
1722111020000|2024-07-27 20:10:20|394.44|392.44|394.42|392.42|394.44|392.44|394.36|392.36|13
1722111030000|2024-07-27 20:10:30|394.41|392.41|394.39|392.39|394.41|392.41|394.37|392.37|10
1722111040000|2024-07-27 20:10:40|394.38|392.38|394.32|392.32|394.39|392.39|394.3|392.3|11
1722111050000|2024-07-27 20:10:50|394.3|392.3|394.16|392.16|394.3|392.3|394.16|392.16|11
1722111060000|2024-07-27 20:11:00|393.88|391.88|393.45|391.45|393.88|391.88|393.43|391.43|20
1722111070000|2024-07-27 20:11:10|393.35|391.35|393.84|391.84|393.99|391.99|393.32|391.32|29
1722111080000|2024-07-27 20:11:20|393.83|391.83|393.7|391.7|393.85|391.85|393.63|391.63|29
1722111090000|2024-07-27 20:11:30|393.64|391.64|393.43|391.43|393.64|391.64|393.33|391.33|24
1722111100000|2024-07-27 20:11:40|393.42|391.42|393.25|391.25|393.42|391.42|393.22|391.22|29
1722111110000|2024-07-27 20:11:50|393.24|391.24|393.24|391.24|393.38|391.38|393.22|391.22|18
1722111120000|2024-07-27 20:12:00|393.27|391.27|392.89|390.89|393.31|391.31|392.89|390.89|20
1722111130000|2024-07-27 20:12:10|392.87|390.87|392.52|390.52|392.91|390.91|392.5|390.5|29
1722111140000|2024-07-27 20:12:20|392.5|390.5|392.1|390.1|392.5|390.5|392.02|390.02|34
1722111150000|2024-07-27 20:12:30|392.16|390.16|391.63|389.63|392.18|390.18|391.6|389.6|19
1722111160000|2024-07-27 20:12:40|391.62|389.62|391.35|389.35|391.62|389.62|391.13|389.13|27
1722111170000|2024-07-27 20:12:50|391.32|389.32|391.59|389.59|391.59|389.59|391.32|389.32|25
1722111180000|2024-07-27 20:13:00|391.55|389.55|391.51|389.51|391.62|389.62|391.45|389.45|28
1722111190000|2024-07-27 20:13:10|391.45|389.45|391.46|389.46|391.53|389.53|391.31|389.31|27
1722111200000|2024-07-27 20:13:20|391.39|389.39|391.37|389.37|391.65|389.65|391.23|389.23|32
1722111210000|2024-07-27 20:13:30|391.32|389.32|391.28|389.28|391.44|389.44|391.14|389.14|33
1722111220000|2024-07-27 20:13:40|391.23|389.23|391.41|389.41|391.5|389.5|391.23|389.23|29
1722111230000|2024-07-27 20:13:50|391.4|389.4|391.63|389.63|391.69|389.69|391.1|389.1|35
1722111240000|2024-07-27 20:14:00|391.56|389.56|392.07|390.07|392.13|390.13|391.56|389.56|32
1722111250000|2024-07-27 20:14:10|392.06|390.06|391.61|389.61|392.06|390.06|391.36|389.36|32
1722111260000|2024-07-27 20:14:20|391.57|389.57|392.14|390.14|392.14|390.14|391.57|389.57|36
1722111270000|2024-07-27 20:14:30|392.07|390.07|392.24|390.24|392.36|390.36|392.05|390.05|30
1722111280000|2024-07-27 20:14:40|392.23|390.23|392.28|390.28|392.4|390.4|392.13|390.13|30
1722111290000|2024-07-27 20:14:50|392.27|390.27|392.14|390.14|392.34|390.34|392.12|390.12|25
1722111300000|2024-07-27 20:15:00|392.11|390.11|391.73|389.73|392.11|390.11|391.44|389.44|36
1722111310000|2024-07-27 20:15:10|391.76|389.76|391.39|389.39|391.82|389.82|391.33|389.33|32
1722111320000|2024-07-27 20:15:20|391.32|389.32|391.12|389.12|391.34|389.34|391.07|389.07|33
1722111330000|2024-07-27 20:15:30|391.11|389.11|390.96|388.96|391.11|389.11|390.69|388.69|35
1722111340000|2024-07-27 20:15:40|390.95|388.95|391.28|389.28|391.3|389.3|390.92|388.92|30
1722111350000|2024-07-27 20:15:50|391.3|389.3|392.05|390.05|392.05|390.05|391.23|389.23|30
1722111360000|2024-07-27 20:16:00|392.07|390.07|392.53|390.53|392.53|390.53|391.98|389.98|35
1722111370000|2024-07-27 20:16:10|392.59|390.59|393.19|391.19|393.19|391.19|392.58|390.58|33
1722111380000|2024-07-27 20:16:20|393.21|391.21|393.17|391.17|393.41|391.41|393.16|391.16|26
1722111390000|2024-07-27 20:16:30|393.22|391.22|393.35|391.35|393.36|391.36|393|391|34
1722111400000|2024-07-27 20:16:40|393.37|391.37|393.68|391.68|393.74|391.74|393.35|391.35|32
1722111410000|2024-07-27 20:16:50|393.71|391.71|393.18|391.18|393.79|391.79|393.15|391.15|36
1722111420000|2024-07-27 20:17:00|393.12|391.12|392.38|390.38|393.21|391.21|392.29|390.29|34
1722111430000|2024-07-27 20:17:10|392.37|390.37|391.91|389.91|392.43|390.43|391.91|389.91|34
1722111440000|2024-07-27 20:17:20|391.84|389.84|392.23|390.23|392.46|390.46|391.79|389.79|38
1722111450000|2024-07-27 20:17:30|392.18|390.18|392.39|390.39|392.64|390.64|392.08|390.08|34
1722111460000|2024-07-27 20:17:40|392.41|390.41|392.73|390.73|392.73|390.73|392.36|390.36|33
1722111470000|2024-07-27 20:17:50|392.76|390.76|392.78|390.78|392.84|390.84|392.5|390.5|26
1722111480000|2024-07-27 20:18:00|392.74|390.74|393.24|391.24|393.29|391.29|392.64|390.64|35
1722111490000|2024-07-27 20:18:10|393.28|391.28|393|391|393.4|391.4|393|391|27
1722111500000|2024-07-27 20:18:20|392.88|390.88|393|391|393.15|391.15|392.88|390.88|27
1722111510000|2024-07-27 20:18:30|393.03|391.03|392.69|390.69|393.1|391.1|392.69|390.69|36
1722111520000|2024-07-27 20:18:40|392.64|390.64|392.47|390.47|392.68|390.68|392.42|390.42|27
1722111530000|2024-07-27 20:18:50|392.43|390.43|392.34|390.34|392.49|390.49|392.29|390.29|29
1722111540000|2024-07-27 20:19:00|392.38|390.38|392.5|390.5|392.74|390.74|392.38|390.38|36
1722111550000|2024-07-27 20:19:10|392.53|390.53|393|391|393.05|391.05|392.53|390.53|31
1722111560000|2024-07-27 20:19:20|392.97|390.97|392.93|390.93|392.99|390.99|392.86|390.86|30
1722111570000|2024-07-27 20:19:30|392.94|390.94|392.92|390.92|393.13|391.13|392.92|390.92|21
1722111580000|2024-07-27 20:19:40|392.9|390.9|392.88|390.88|392.92|390.92|392.76|390.76|30
1722111590000|2024-07-27 20:19:50|392.87|390.87|392.56|390.56|392.87|390.87|392.55|390.55|26
1722111600000|2024-07-27 20:20:00|392.54|390.54|392.48|390.48|392.6|390.6|392.26|390.26|31
1722111610000|2024-07-27 20:20:10|392.51|390.51|392.11|390.11|392.66|390.66|392.11|390.11|32
1722111620000|2024-07-27 20:20:20|392.06|390.06|391.62|389.62|392.09|390.09|391.62|389.62|37
1722111630000|2024-07-27 20:20:30|391.61|389.61|391.27|389.27|391.78|389.78|391.27|389.27|32
1722111640000|2024-07-27 20:20:40|391.31|389.31|390.74|388.74|391.32|389.32|390.74|388.74|28
1722111650000|2024-07-27 20:20:50|390.72|388.72|390.48|388.48|390.72|388.72|390.48|388.48|31
1722111660000|2024-07-27 20:21:00|390.52|388.52|389.93|387.93|390.69|388.69|389.93|387.93|31
1722111670000|2024-07-27 20:21:10|389.99|387.99|389.22|387.22|390.11|388.11|389.17|387.17|37
1722111680000|2024-07-27 20:21:20|389.09|387.09|388.92|386.92|389.16|387.16|388.86|386.86|24
1722111690000|2024-07-27 20:21:30|388.91|386.91|388.96|386.96|389.2|387.2|388.88|386.88|28
1722111700000|2024-07-27 20:21:40|388.9|386.9|388.94|386.94|389.09|387.09|388.89|386.89|29
1722111710000|2024-07-27 20:21:50|388.97|386.97|390.63|388.63|391.16|389.16|388.97|386.97|35
1722111720000|2024-07-27 20:22:00|390.59|388.59|390.79|388.79|390.91|388.91|390.48|388.48|36
1722111730000|2024-07-27 20:22:10|390.78|388.78|389.99|387.99|390.96|388.96|389.99|387.99|33
1722111740000|2024-07-27 20:22:20|389.93|387.93|389.24|387.24|389.93|387.93|389.07|387.07|35
1722111750000|2024-07-27 20:22:30|389.2|387.2|389.51|387.51|389.78|387.78|389.2|387.2|38
1722111760000|2024-07-27 20:22:40|389.47|387.47|389.17|387.17|389.61|387.61|389.16|387.16|37
1722111770000|2024-07-27 20:22:50|389.15|387.15|389.26|387.26|389.26|387.26|388.89|386.89|32
1722111780000|2024-07-27 20:23:00|389.29|387.29|388.32|386.32|389.38|387.38|388.32|386.32|32
1722111790000|2024-07-27 20:23:10|388.3|386.3|388.31|386.31|388.31|386.31|387.63|385.63|33
1722111800000|2024-07-27 20:23:20|388.37|386.37|387.74|385.74|388.41|386.41|387.74|385.74|34
1722111810000|2024-07-27 20:23:30|387.65|385.65|388.48|386.48|388.49|386.49|387.59|385.59|38
1722111820000|2024-07-27 20:23:40|388.53|386.53|388.6|386.6|388.9|386.9|388.23|386.23|32
1722111830000|2024-07-27 20:23:50|388.47|386.47|388|386|388.47|386.47|387.85|385.85|36
1722111840000|2024-07-27 20:24:00|388.04|386.04|388.7|386.7|388.76|386.76|388.04|386.04|33
1722111850000|2024-07-27 20:24:10|388.75|386.75|388.14|386.14|388.82|386.82|388.14|386.14|33
1722111860000|2024-07-27 20:24:20|388.15|386.15|388.34|386.34|388.42|386.42|387.7|385.7|35
1722111870000|2024-07-27 20:24:30|388.33|386.33|388.28|386.28|388.37|386.37|388.16|386.16|31
1722111880000|2024-07-27 20:24:40|388.3|386.3|388.45|386.45|388.61|386.61|388.21|386.21|32
1722111890000|2024-07-27 20:24:50|388.38|386.38|388.32|386.32|388.4|386.4|388.06|386.06|26
1722111900000|2024-07-27 20:25:00|388.35|386.35|387.83|385.83|388.42|386.42|387.73|385.73|33
1722111910000|2024-07-27 20:25:10|387.69|385.69|387.37|385.37|387.69|385.69|387.09|385.09|37
1722111920000|2024-07-27 20:25:20|387.42|385.42|386.68|384.68|387.66|385.66|386.6|384.6|31
1722111930000|2024-07-27 20:25:30|386.67|384.67|386.83|384.83|387.22|385.22|386.48|384.48|30
1722111940000|2024-07-27 20:25:40|386.87|384.87|386.95|384.95|387.02|385.02|386.66|384.66|30
1722111950000|2024-07-27 20:25:50|387.03|385.03|386.82|384.82|387.42|385.42|386.82|384.82|25
1722111960000|2024-07-27 20:26:00|386.88|384.88|387.36|385.36|387.77|385.77|386.88|384.88|36
1722111970000|2024-07-27 20:26:10|387.35|385.35|387.5|385.5|387.79|385.79|387.18|385.18|32
1722111980000|2024-07-27 20:26:20|387.45|385.45|387.7|385.7|387.76|385.76|387.22|385.22|36
1722111990000|2024-07-27 20:26:30|387.71|385.71|388.46|386.46|388.46|386.46|387.44|385.44|35
1722112000000|2024-07-27 20:26:40|388.47|386.47|389.09|387.09|389.33|387.33|388.47|386.47|33
1722112010000|2024-07-27 20:26:50|389.06|387.06|388.49|386.49|389.17|387.17|388.36|386.36|39
1722112020000|2024-07-27 20:27:00|388.47|386.47|388.01|386.01|388.47|386.47|387.79|385.79|36
1722112030000|2024-07-27 20:27:10|387.95|385.95|388.16|386.16|388.52|386.52|387.95|385.95|32
1722112040000|2024-07-27 20:27:20|388.24|386.24|388.82|386.82|388.84|386.84|388.16|386.16|35
1722112050000|2024-07-27 20:27:30|388.8|386.8|388.71|386.71|388.8|386.8|388.27|386.27|32
1722112060000|2024-07-27 20:27:40|388.79|386.79|388.82|386.82|388.95|386.95|388.64|386.64|27
1722112070000|2024-07-27 20:27:50|388.87|386.87|389.16|387.16|389.18|387.18|388.87|386.87|26
1722112080000|2024-07-27 20:28:00|389.18|387.18|389.06|387.06|389.53|387.53|389.06|387.06|36
1722112090000|2024-07-27 20:28:10|389.14|387.14|389.04|387.04|389.23|387.23|388.67|386.67|31
1722112100000|2024-07-27 20:28:20|388.98|386.98|388.34|386.34|389.04|387.04|388.32|386.32|34
1722112110000|2024-07-27 20:28:30|388.29|386.29|388.75|386.75|388.75|386.75|388.23|386.23|33
1722112120000|2024-07-27 20:28:40|388.72|386.72|388.31|386.31|388.73|386.73|388.2|386.2|28
1722112130000|2024-07-27 20:28:50|388.33|386.33|388.22|386.22|388.34|386.34|387.99|385.99|28
1722112140000|2024-07-27 20:29:00|388.25|386.25|388.38|386.38|388.56|386.56|388.09|386.09|36
1722112150000|2024-07-27 20:29:10|388.42|386.42|389.06|387.06|389.13|387.13|388.42|386.42|29
1722112160000|2024-07-27 20:29:20|389.12|387.12|389.25|387.25|389.29|387.29|389.01|387.01|31
1722112170000|2024-07-27 20:29:30|389.26|387.26|389.37|387.37|389.43|387.43|389.14|387.14|26
1722112180000|2024-07-27 20:29:40|389.39|387.39|389.39|387.39|389.74|387.74|389.23|387.23|34
1722112190000|2024-07-27 20:29:50|389.4|387.4|389.47|387.47|389.64|387.64|389.32|387.32|37
1722112200000|2024-07-27 20:30:00|389.44|387.44|389.51|387.51|389.6|387.6|389.35|387.35|30
1722112210000|2024-07-27 20:30:10|389.56|387.56|389.75|387.75|389.75|387.75|389.15|387.15|28
1722112220000|2024-07-27 20:30:20|389.76|387.76|390.14|388.14|390.19|388.19|389.67|387.67|34
1722112230000|2024-07-27 20:30:30|390.03|388.03|390.51|388.51|390.57|388.57|389.98|387.98|31
1722112240000|2024-07-27 20:30:40|390.54|388.54|390.61|388.61|390.8|388.8|390.51|388.51|31
1722112250000|2024-07-27 20:30:50|390.59|388.59|389.95|387.95|390.67|388.67|389.95|387.95|29
1722112260000|2024-07-27 20:31:00|389.99|387.99|389.97|387.97|390.44|388.44|389.97|387.97|31
1722112270000|2024-07-27 20:31:10|389.86|387.86|389.67|387.67|389.86|387.86|389.5|387.5|32
1722112280000|2024-07-27 20:31:20|389.66|387.66|389.52|387.52|389.66|387.66|389.35|387.35|36
1722112290000|2024-07-27 20:31:30|389.54|387.54|389.58|387.58|389.91|387.91|389.48|387.48|33
1722112300000|2024-07-27 20:31:40|389.57|387.57|389.74|387.74|389.74|387.74|389.37|387.37|26
1722112310000|2024-07-27 20:31:50|389.72|387.72|389.89|387.89|389.91|387.91|389.5|387.5|36
1722112320000|2024-07-27 20:32:00|389.86|387.86|389.45|387.45|389.86|387.86|389.35|387.35|31
1722112330000|2024-07-27 20:32:10|389.43|387.43|389.33|387.33|389.54|387.54|389.25|387.25|30
1722112340000|2024-07-27 20:32:20|389.41|387.41|389.96|387.96|390.1|388.1|389.36|387.36|34
1722112350000|2024-07-27 20:32:30|389.95|387.95|390.18|388.18|390.37|388.37|389.94|387.94|26
1722112360000|2024-07-27 20:32:40|390.22|388.22|390.01|388.01|390.22|388.22|389.94|387.94|28
1722112370000|2024-07-27 20:32:50|390.04|388.04|390.31|388.31|390.32|388.32|390.03|388.03|30
1722112380000|2024-07-27 20:33:00|390.33|388.33|390.63|388.63|390.75|388.75|390.33|388.33|25
1722112390000|2024-07-27 20:33:10|390.54|388.54|390.17|388.17|390.54|388.54|390.1|388.1|32
1722112400000|2024-07-27 20:33:20|390.18|388.18|389.67|387.67|390.26|388.26|389.66|387.66|30
1722112410000|2024-07-27 20:33:30|389.68|387.68|389.3|387.3|389.7|387.7|389.3|387.3|28
1722112420000|2024-07-27 20:33:40|389.26|387.26|388.94|386.94|389.26|387.26|388.94|386.94|30
1722112430000|2024-07-27 20:33:50|388.95|386.95|388.65|386.65|388.96|386.96|388.65|386.65|26
1722112440000|2024-07-27 20:34:00|388.59|386.59|388.5|386.5|388.79|386.79|388.49|386.49|31
1722112450000|2024-07-27 20:34:10|388.47|386.47|388.25|386.25|388.47|386.47|388.21|386.21|34
1722112460000|2024-07-27 20:34:20|388.21|386.21|388.09|386.09|388.23|386.23|388.01|386.01|30
1722112470000|2024-07-27 20:34:30|388.05|386.05|388.01|386.01|388.21|386.21|387.94|385.94|24
1722112480000|2024-07-27 20:34:40|388.09|386.09|388.28|386.28|388.54|386.54|388.09|386.09|31
1722112490000|2024-07-27 20:34:50|388.27|386.27|388.14|386.14|388.27|386.27|387.97|385.97|28
1722112500000|2024-07-27 20:35:00|388.1|386.1|388.12|386.12|388.25|386.25|388|386|30
1722112510000|2024-07-27 20:35:10|388.18|386.18|388.01|386.01|388.2|386.2|387.81|385.81|32
1722112520000|2024-07-27 20:35:20|387.95|385.95|388.19|386.19|388.2|386.2|387.85|385.85|25
1722112530000|2024-07-27 20:35:30|388.18|386.18|388.25|386.25|388.68|386.68|388.12|386.12|28
1722112540000|2024-07-27 20:35:40|388.24|386.24|387.74|385.74|388.28|386.28|387.74|385.74|25
1722112550000|2024-07-27 20:35:50|387.7|385.7|387.47|385.47|387.7|385.7|387.32|385.32|28
1722112560000|2024-07-27 20:36:00|387.5|385.5|388.2|386.2|388.25|386.25|387.5|385.5|31
1722112570000|2024-07-27 20:36:10|388.19|386.19|388.09|386.09|388.26|386.26|388|386|32
1722112580000|2024-07-27 20:36:20|388.02|386.02|387.91|385.91|388.02|386.02|387.84|385.84|22
1722112590000|2024-07-27 20:36:30|387.86|385.86|387.98|385.98|388.24|386.24|387.83|385.83|30
1722112600000|2024-07-27 20:36:40|387.91|385.91|388.22|386.22|388.22|386.22|387.86|385.86|21
1722112610000|2024-07-27 20:36:50|388.21|386.21|388.04|386.04|388.21|386.21|388.04|386.04|15
1722112620000|2024-07-27 20:37:00|388.03|386.03|387.98|385.98|388.07|386.07|387.69|385.69|33
1722112630000|2024-07-27 20:37:10|388.01|386.01|387.99|385.99|388.13|386.13|387.71|385.71|33
1722112640000|2024-07-27 20:37:20|387.97|385.97|388.17|386.17|388.19|386.19|387.97|385.97|23
1722112650000|2024-07-27 20:37:30|388.18|386.18|388.21|386.21|388.24|386.24|388.11|386.11|22
1722112660000|2024-07-27 20:37:40|388.23|386.23|388.9|386.9|388.9|386.9|388.23|386.23|18
1722112670000|2024-07-27 20:37:50|388.89|386.89|388.82|386.82|388.91|386.91|388.71|386.71|25
1722112680000|2024-07-27 20:38:00|388.81|386.81|388.67|386.67|388.84|386.84|388.58|386.58|29
1722112690000|2024-07-27 20:38:10|388.66|386.66|388.47|386.47|388.71|386.71|388.47|386.47|25
1722112700000|2024-07-27 20:38:20|388.46|386.46|388.28|386.28|388.54|386.54|388.28|386.28|28
1722112710000|2024-07-27 20:38:30|388.29|386.29|388.02|386.02|388.29|386.29|388|386|28
1722112720000|2024-07-27 20:38:40|388.03|386.03|388.23|386.23|388.23|386.23|388.03|386.03|17
1722112730000|2024-07-27 20:38:50|388.22|386.22|387.93|385.93|388.22|386.22|387.83|385.83|21
1722112740000|2024-07-27 20:39:00|387.92|385.92|387.44|385.44|387.92|385.92|387.38|385.38|32
1722112750000|2024-07-27 20:39:10|387.41|385.41|387.13|385.13|387.41|385.41|387.13|385.13|33
1722112760000|2024-07-27 20:39:20|387.12|385.12|386.94|384.94|387.18|385.18|386.77|384.77|15
1722112770000|2024-07-27 20:39:30|386.98|384.98|386.83|384.83|387.07|385.07|386.67|384.67|32
1722112780000|2024-07-27 20:39:40|386.81|384.81|386.58|384.58|386.86|384.86|386.54|384.54|28
1722112790000|2024-07-27 20:39:50|386.57|384.57|386.58|384.58|386.72|384.72|386.53|384.53|25
1722112800000|2024-07-27 20:40:00|386.59|384.59|386.51|384.51|386.76|384.76|386.45|384.45|28
1722112810000|2024-07-27 20:40:10|386.5|384.5|386.32|384.32|386.54|384.54|386.32|384.32|22
1722112820000|2024-07-27 20:40:20|386.25|384.25|385.81|383.81|386.26|384.26|385.81|383.81|15
1722112830000|2024-07-27 20:40:30|385.82|383.82|385.73|383.73|385.89|383.89|385.63|383.63|19
1722112840000|2024-07-27 20:40:40|385.72|383.72|385.96|383.96|386.01|384.01|385.71|383.71|21
1722112850000|2024-07-27 20:40:50|385.88|383.88|386.34|384.34|386.34|384.34|385.86|383.86|24
1722112860000|2024-07-27 20:41:00|386.37|384.37|386.66|384.66|386.66|384.66|386.37|384.37|20
1722112870000|2024-07-27 20:41:10|386.68|384.68|386.35|384.35|386.68|384.68|386.26|384.26|22
1722112880000|2024-07-27 20:41:20|386.34|384.34|386.35|384.35|386.64|384.64|386.29|384.29|28
1722112890000|2024-07-27 20:41:30|386.37|384.37|386.65|384.65|386.65|384.65|386.37|384.37|21
1722112900000|2024-07-27 20:41:40|386.66|384.66|386.66|384.66|386.77|384.77|386.54|384.54|28
1722112910000|2024-07-27 20:41:50|386.67|384.67|386.45|384.45|386.68|384.68|386.44|384.44|20
1722112920000|2024-07-27 20:42:00|386.46|384.46|386.85|384.85|386.85|384.85|386.41|384.41|28
1722112930000|2024-07-27 20:42:10|386.84|384.84|386.99|384.99|386.99|384.99|386.69|384.69|23
1722112940000|2024-07-27 20:42:20|387|385|386.93|384.93|387|385|386.75|384.75|18
1722112950000|2024-07-27 20:42:30|386.89|384.89|386.82|384.82|386.93|384.93|386.79|384.79|17
1722112960000|2024-07-27 20:42:40|386.76|384.76|386.92|384.92|386.93|384.93|386.71|384.71|15
1722112970000|2024-07-27 20:42:50|386.88|384.88|386.81|384.81|386.88|384.88|386.8|384.8|13
1722112980000|2024-07-27 20:43:00|386.8|384.8|386.56|384.56|386.8|384.8|386.44|384.44|26
1722112990000|2024-07-27 20:43:10|386.55|384.55|387.05|385.05|387.05|385.05|386.55|384.55|24
1722113000000|2024-07-27 20:43:20|387.06|385.06|387.23|385.23|387.29|385.29|387.02|385.02|19
1722113010000|2024-07-27 20:43:30|387.24|385.24|387.09|385.09|387.3|385.3|387.09|385.09|25
1722113020000|2024-07-27 20:43:40|387.07|385.07|386.76|384.76|387.07|385.07|386.76|384.76|25
1722113030000|2024-07-27 20:43:50|386.77|384.77|386.86|384.86|386.99|384.99|386.77|384.77|16
1722113040000|2024-07-27 20:44:00|386.85|384.85|386.97|384.97|386.98|384.98|386.79|384.79|17
1722113050000|2024-07-27 20:44:10|386.98|384.98|386.97|384.97|387.11|385.11|386.95|384.95|19
1722113060000|2024-07-27 20:44:20|386.99|384.99|387.01|385.01|387.08|385.08|386.99|384.99|18
1722113070000|2024-07-27 20:44:30|387.02|385.02|387.2|385.2|387.21|385.21|387.02|385.02|21
1722113080000|2024-07-27 20:44:40|387.17|385.17|387.45|385.45|387.51|385.51|387.17|385.17|18
1722113090000|2024-07-27 20:44:50|387.44|385.44|387.91|385.91|387.91|385.91|387.44|385.44|19
1722113100000|2024-07-27 20:45:00|387.92|385.92|388.09|386.09|388.52|386.52|387.92|385.92|38
1722113110000|2024-07-27 20:45:10|388.11|386.11|388.56|386.56|388.76|386.76|388.03|386.03|32
1722113120000|2024-07-27 20:45:20|388.6|386.6|389.38|387.38|389.38|387.38|388.45|386.45|35
1722113130000|2024-07-27 20:45:30|389.43|387.43|390.72|388.72|390.72|388.72|389.43|387.43|36
1722113140000|2024-07-27 20:45:40|390.73|388.73|390.75|388.75|391.2|389.2|390.04|388.04|37
1722113150000|2024-07-27 20:45:50|390.8|388.8|390.92|388.92|391.49|389.49|390.54|388.54|35
1722113160000|2024-07-27 20:46:00|390.87|388.87|391.38|389.38|391.46|389.46|390.46|388.46|39
1722113170000|2024-07-27 20:46:10|391.34|389.34|390.76|388.76|391.52|389.52|390.63|388.63|38
1722113180000|2024-07-27 20:46:20|390.73|388.73|391.53|389.53|391.58|389.58|390.73|388.73|35
1722113190000|2024-07-27 20:46:30|391.54|389.54|391.44|389.44|391.54|389.54|391.16|389.16|34
1722113200000|2024-07-27 20:46:40|391.61|389.61|390.83|388.83|391.65|389.65|390.83|388.83|36
1722113210000|2024-07-27 20:46:50|390.79|388.79|390.81|388.81|390.81|388.81|390.01|388.01|33
1722113220000|2024-07-27 20:47:00|390.71|388.71|390.84|388.84|390.9|388.9|390.16|388.16|37
1722113230000|2024-07-27 20:47:10|390.87|388.87|391.36|389.36|391.65|389.65|390.87|388.87|37
1722113240000|2024-07-27 20:47:20|391.31|389.31|391.72|389.72|391.73|389.73|391.22|389.22|36
1722113250000|2024-07-27 20:47:30|391.68|389.68|391.4|389.4|391.68|389.68|391.04|389.04|34
1722113260000|2024-07-27 20:47:40|391.31|389.31|390.7|388.7|391.31|389.31|390.69|388.69|30
1722113270000|2024-07-27 20:47:50|390.72|388.72|389.53|387.53|390.81|388.81|389.53|387.53|37
1722113280000|2024-07-27 20:48:00|389.48|387.48|389.94|387.94|389.94|387.94|389.16|387.16|35
1722113290000|2024-07-27 20:48:10|389.98|387.98|390.13|388.13|390.59|388.59|389.98|387.98|34
1722113300000|2024-07-27 20:48:20|390.1|388.1|390.72|388.72|390.72|388.72|389.94|387.94|36
1722113310000|2024-07-27 20:48:30|390.74|388.74|390.45|388.45|390.87|388.87|390.44|388.44|29
1722113320000|2024-07-27 20:48:40|390.5|388.5|389.89|387.89|390.55|388.55|389.89|387.89|27
1722113330000|2024-07-27 20:48:50|389.9|387.9|390.3|388.3|390.39|388.39|389.86|387.86|36
1722113340000|2024-07-27 20:49:00|390.23|388.23|389.33|387.33|390.23|388.23|388.99|386.99|34
1722113350000|2024-07-27 20:49:10|389.35|387.35|389.04|387.04|389.37|387.37|388.41|386.41|39
1722113360000|2024-07-27 20:49:20|389.07|387.07|387.83|385.83|389.2|387.2|387.81|385.81|32
1722113370000|2024-07-27 20:49:30|387.72|385.72|387.62|385.62|387.72|385.72|387.21|385.21|37
1722113380000|2024-07-27 20:49:40|387.77|385.77|388.16|386.16|388.51|386.51|387.69|385.69|34
1722113390000|2024-07-27 20:49:50|388.12|386.12|387.46|385.46|388.18|386.18|387.46|385.46|33
1722113400000|2024-07-27 20:50:00|387.49|385.49|388.5|386.5|388.56|386.56|387.49|385.49|37
1722113410000|2024-07-27 20:50:10|388.49|386.49|388.62|386.62|388.97|386.97|388.49|386.49|36
1722113420000|2024-07-27 20:50:20|388.7|386.7|388.23|386.23|388.98|386.98|388.02|386.02|36
1722113430000|2024-07-27 20:50:30|388.22|386.22|387.86|385.86|388.22|386.22|387.71|385.71|38
1722113440000|2024-07-27 20:50:40|387.82|385.82|387.91|385.91|387.92|385.92|387.59|385.59|27
1722113450000|2024-07-27 20:50:50|387.93|385.93|388.2|386.2|388.35|386.35|387.93|385.93|34
1722113460000|2024-07-27 20:51:00|388.19|386.19|389.38|387.38|389.38|387.38|388.19|386.19|34
1722113470000|2024-07-27 20:51:10|389.29|387.29|389.77|387.77|389.85|387.85|389.28|387.28|36
1722113480000|2024-07-27 20:51:20|389.79|387.79|389.86|387.86|390.1|388.1|389.3|387.3|37
1722113490000|2024-07-27 20:51:30|389.92|387.92|389.45|387.45|389.97|387.97|389.4|387.4|35
1722113500000|2024-07-27 20:51:40|389.47|387.47|389.35|387.35|389.52|387.52|389.01|387.01|33
1722113510000|2024-07-27 20:51:50|389.5|387.5|389.32|387.32|389.5|387.5|389.13|387.13|31
1722113520000|2024-07-27 20:52:00|389.3|387.3|389.16|387.16|389.49|387.49|389.08|387.08|32
1722113530000|2024-07-27 20:52:10|389.15|387.15|388.87|386.87|389.31|387.31|388.87|386.87|32
1722113540000|2024-07-27 20:52:20|388.84|386.84|389.12|387.12|389.16|387.16|388.84|386.84|29
1722113550000|2024-07-27 20:52:30|389.17|387.17|389.65|387.65|389.79|387.79|389.17|387.17|33
1722113560000|2024-07-27 20:52:40|389.63|387.63|389.08|387.08|389.63|387.63|389.03|387.03|31
1722113570000|2024-07-27 20:52:50|389.06|387.06|389.3|387.3|389.31|387.31|389.05|387.05|29
1722113580000|2024-07-27 20:53:00|389.31|387.31|390.07|388.07|390.07|388.07|389.31|387.31|32
1722113590000|2024-07-27 20:53:10|390.12|388.12|389.94|387.94|390.15|388.15|389.82|387.82|34
1722113600000|2024-07-27 20:53:20|389.95|387.95|390.44|388.44|390.47|388.47|389.95|387.95|28
1722113610000|2024-07-27 20:53:30|390.45|388.45|391.03|389.03|391.21|389.21|390.45|388.45|30
1722113620000|2024-07-27 20:53:40|390.96|388.96|390.85|388.85|390.99|388.99|390.7|388.7|30
1722113630000|2024-07-27 20:53:50|390.9|388.9|391.94|389.94|391.97|389.97|390.68|388.68|34
1722113640000|2024-07-27 20:54:00|391.93|389.93|391.45|389.45|391.93|389.93|391.24|389.24|37
1722113650000|2024-07-27 20:54:10|391.36|389.36|391.25|389.25|391.68|389.68|391.18|389.18|29
1722113660000|2024-07-27 20:54:20|391.23|389.23|391.63|389.63|392.15|390.15|391.21|389.21|37
1722113670000|2024-07-27 20:54:30|391.56|389.56|392.17|390.17|392.22|390.22|391.46|389.46|34
1722113680000|2024-07-27 20:54:40|392.16|390.16|392.93|390.93|392.93|390.93|392.16|390.16|34
1722113690000|2024-07-27 20:54:50|392.97|390.97|393.01|391.01|393.34|391.34|392.79|390.79|32
1722113700000|2024-07-27 20:55:00|392.96|390.96|392.87|390.87|392.99|390.99|392.65|390.65|35
1722113710000|2024-07-27 20:55:10|392.8|390.8|392.07|390.07|392.8|390.8|391.93|389.93|36
1722113720000|2024-07-27 20:55:20|392.1|390.1|392.07|390.07|392.44|390.44|391.93|389.93|32
1722113730000|2024-07-27 20:55:30|392.1|390.1|392.05|390.05|392.32|390.32|391.99|389.99|33
1722113740000|2024-07-27 20:55:40|391.94|389.94|391.71|389.71|392.14|390.14|391.66|389.66|29
1722113750000|2024-07-27 20:55:50|391.7|389.7|391.94|389.94|391.99|389.99|391.61|389.61|31
1722113760000|2024-07-27 20:56:00|391.95|389.95|391.72|389.72|392.03|390.03|391.55|389.55|37
1722113770000|2024-07-27 20:56:10|391.87|389.87|391.72|389.72|392.04|390.04|391.56|389.56|35
1722113780000|2024-07-27 20:56:20|391.74|389.74|391.38|389.38|391.74|389.74|391.3|389.3|36
1722113790000|2024-07-27 20:56:30|391.32|389.32|391.45|389.45|391.58|389.58|391.22|389.22|29
1722113800000|2024-07-27 20:56:40|391.49|389.49|391.18|389.18|391.49|389.49|391.06|389.06|33
1722113810000|2024-07-27 20:56:50|391.17|389.17|391.02|389.02|391.52|389.52|391.02|389.02|37
1722113820000|2024-07-27 20:57:00|390.98|388.98|390.69|388.69|390.98|388.98|390.63|388.63|30
1722113830000|2024-07-27 20:57:10|390.58|388.58|390.36|388.36|390.61|388.61|390.3|388.3|24
1722113840000|2024-07-27 20:57:20|390.35|388.35|390.68|388.68|390.68|388.68|390.35|388.35|32
1722113850000|2024-07-27 20:57:30|390.63|388.63|390.84|388.84|390.92|388.92|390.63|388.63|29
1722113860000|2024-07-27 20:57:40|390.8|388.8|390.39|388.39|390.91|388.91|390.36|388.36|32
1722113870000|2024-07-27 20:57:50|390.38|388.38|390.43|388.43|390.61|388.61|390.38|388.38|27
1722113880000|2024-07-27 20:58:00|390.47|388.47|390.35|388.35|390.62|388.62|390.29|388.29|30
1722113890000|2024-07-27 20:58:10|390.32|388.32|390.21|388.21|390.35|388.35|390.13|388.13|31
1722113900000|2024-07-27 20:58:20|390.29|388.29|390.25|388.25|390.33|388.33|390.18|388.18|30
1722113910000|2024-07-27 20:58:30|390.22|388.22|390.25|388.25|390.33|388.33|390.2|388.2|19
1722113920000|2024-07-27 20:58:40|390.28|388.28|390.29|388.29|390.37|388.37|390.25|388.25|25
1722113930000|2024-07-27 20:58:50|390.3|388.3|390.88|388.88|390.88|388.88|390.15|388.15|31
1722113940000|2024-07-27 20:59:00|390.92|388.92|390.65|388.65|390.92|388.92|390.51|388.51|31
1722113950000|2024-07-27 20:59:10|390.66|388.66|390.65|388.65|390.84|388.84|390.65|388.65|28
1722113960000|2024-07-27 20:59:20|390.68|388.68|390.17|388.17|390.68|388.68|390.08|388.08|29
1722113970000|2024-07-27 20:59:30|390.11|388.11|390.35|388.35|390.35|388.35|390.11|388.11|25
1722113980000|2024-07-27 20:59:40|390.38|388.38|390.3|388.3|390.52|388.52|390.24|388.24|27
1722113990000|2024-07-27 20:59:50|390.33|388.33|390.55|388.55|390.56|388.56|390.33|388.33|26
1722114000000|2024-07-27 21:00:00|390.54|388.54|390.31|388.31|390.54|388.54|390.3|388.3|23
1722114010000|2024-07-27 21:00:10|390.32|388.32|390.28|388.28|390.32|388.32|390.02|388.02|30
1722114020000|2024-07-27 21:00:20|390.29|388.29|390.22|388.22|390.41|388.41|390.2|388.2|19
1722114030000|2024-07-27 21:00:30|390.13|388.13|390.22|388.22|390.29|388.29|390.03|388.03|26
1722114040000|2024-07-27 21:00:40|390.19|388.19|390.05|388.05|390.2|388.2|390.03|388.03|11
1722114050000|2024-07-27 21:00:50|390.06|388.06|389.97|387.97|390.06|388.06|389.97|387.97|3
1722114060000|2024-07-27 21:01:00|389.96|387.96|389.71|387.71|389.96|387.96|389.71|387.71|25
1722114070000|2024-07-27 21:01:10|389.74|387.74|389.93|387.93|389.93|387.93|389.74|387.74|21
1722114080000|2024-07-27 21:01:20|389.96|387.96|390.02|388.02|390.23|388.23|389.96|387.96|25
1722114090000|2024-07-27 21:01:30|390.07|388.07|389.97|387.97|390.12|388.12|389.93|387.93|27
1722114100000|2024-07-27 21:01:40|389.98|387.98|390.16|388.16|390.44|388.44|389.98|387.98|31
1722114110000|2024-07-27 21:01:50|390.17|388.17|390.14|388.14|390.23|388.23|390.14|388.14|20
1722114120000|2024-07-27 21:02:00|390.08|388.08|389.97|387.97|390.08|388.08|389.9|387.9|18
1722114130000|2024-07-27 21:02:10|389.98|387.98|390.6|388.6|390.61|388.61|389.93|387.93|30
1722114140000|2024-07-27 21:02:20|390.61|388.61|390.45|388.45|390.68|388.68|390.43|388.43|23
1722114150000|2024-07-27 21:02:30|390.48|388.48|390.66|388.66|390.68|388.68|390.48|388.48|27
1722114160000|2024-07-27 21:02:40|390.67|388.67|390.68|388.68|390.7|388.7|390.51|388.51|21
1722114170000|2024-07-27 21:02:50|390.64|388.64|390.76|388.76|390.78|388.78|390.61|388.61|19
1722114180000|2024-07-27 21:03:00|390.75|388.75|391.06|389.06|391.06|389.06|390.75|388.75|16
1722114190000|2024-07-27 21:03:10|391.15|389.15|390.99|388.99|391.15|389.15|390.99|388.99|18
1722114200000|2024-07-27 21:03:20|390.98|388.98|390.94|388.94|391.18|389.18|390.92|388.92|28
1722114210000|2024-07-27 21:03:30|390.96|388.96|391.11|389.11|391.22|389.22|390.96|388.96|32
1722114220000|2024-07-27 21:03:40|391.1|389.1|391.22|389.22|391.23|389.23|391.07|389.07|24
1722114230000|2024-07-27 21:03:50|391.25|389.25|391.52|389.52|391.53|389.53|391.17|389.17|34
1722114240000|2024-07-27 21:04:00|391.44|389.44|391.12|389.12|391.44|389.44|391.07|389.07|29
1722114250000|2024-07-27 21:04:10|391.05|389.05|391.45|389.45|391.51|389.51|391.04|389.04|28
1722114260000|2024-07-27 21:04:20|391.42|389.42|391.45|389.45|391.57|389.57|391.4|389.4|33
1722114270000|2024-07-27 21:04:30|391.31|389.31|391.34|389.34|391.39|389.39|391.25|389.25|25
1722114280000|2024-07-27 21:04:40|391.3|389.3|391.35|389.35|391.38|389.38|391.3|389.3|13
1722114290000|2024-07-27 21:04:50|391.36|389.36|391.32|389.32|391.54|389.54|391.31|389.31|18
1722114300000|2024-07-27 21:05:00|391.33|389.33|391.29|389.29|391.36|389.36|391.1|389.1|24
1722114310000|2024-07-27 21:05:10|391.3|389.3|391.56|389.56|391.56|389.56|391.3|389.3|29
1722114320000|2024-07-27 21:05:20|391.61|389.61|391.75|389.75|391.8|389.8|391.61|389.61|20
1722114330000|2024-07-27 21:05:30|391.74|389.74|391.26|389.26|391.75|389.75|391.2|389.2|27
1722114340000|2024-07-27 21:05:40|391.23|389.23|391.45|389.45|391.45|389.45|391.07|389.07|27
1722114350000|2024-07-27 21:05:50|391.46|389.46|391.31|389.31|391.51|389.51|391.27|389.27|27
1722114360000|2024-07-27 21:06:00|391.35|389.35|391.66|389.66|391.66|389.66|391.35|389.35|23
1722114370000|2024-07-27 21:06:10|391.67|389.67|391.75|389.75|391.78|389.78|391.67|389.67|10
1722114380000|2024-07-27 21:06:20|391.78|389.78|391.88|389.88|391.97|389.97|391.7|389.7|24
1722114390000|2024-07-27 21:06:30|391.91|389.91|392.08|390.08|392.11|390.11|391.91|389.91|25
1722114400000|2024-07-27 21:06:40|392.07|390.07|392.13|390.13|392.13|390.13|391.96|389.96|22
1722114410000|2024-07-27 21:06:50|392.12|390.12|392.21|390.21|392.27|390.27|391.96|389.96|21
1722114420000|2024-07-27 21:07:00|392.22|390.22|392.2|390.2|392.27|390.27|392.17|390.17|17
1722114430000|2024-07-27 21:07:10|392.18|390.18|392.32|390.32|392.32|390.32|392.18|390.18|17
1722114440000|2024-07-27 21:07:20|392.34|390.34|391.93|389.93|392.56|390.56|391.93|389.93|23
1722114450000|2024-07-27 21:07:30|391.9|389.9|392.26|390.26|392.26|390.26|391.77|389.77|29
1722114460000|2024-07-27 21:07:40|392.28|390.28|392.62|390.62|392.62|390.62|392.25|390.25|26
1722114470000|2024-07-27 21:07:50|392.61|390.61|392.78|390.78|392.79|390.79|392.61|390.61|27
1722114480000|2024-07-27 21:08:00|392.75|390.75|392.73|390.73|392.76|390.76|392.7|390.7|19
1722114490000|2024-07-27 21:08:10|392.74|390.74|392.85|390.85|392.91|390.91|392.74|390.74|23
1722114500000|2024-07-27 21:08:20|392.87|390.87|393.04|391.04|393.05|391.05|392.87|390.87|27
1722114510000|2024-07-27 21:08:30|393.03|391.03|393.44|391.44|393.44|391.44|392.92|390.92|18
1722114530000|2024-07-27 21:08:50|393.4|391.4|393.4|391.4|393.43|391.43|393.32|391.32|11
1722114540000|2024-07-27 21:09:00|393.37|391.37|392.91|390.91|393.43|391.43|392.91|390.91|24
1722114550000|2024-07-27 21:09:10|392.9|390.9|392.79|390.79|393.02|391.02|392.76|390.76|25
1722114560000|2024-07-27 21:09:20|392.78|390.78|392.79|390.79|392.99|390.99|392.78|390.78|27
1722114570000|2024-07-27 21:09:30|392.74|390.74|392.89|390.89|392.94|390.94|392.74|390.74|21
1722114580000|2024-07-27 21:09:40|392.82|390.82|393.03|391.03|393.03|391.03|392.79|390.79|22
1722114590000|2024-07-27 21:09:50|393.01|391.01|393.25|391.25|393.26|391.26|393.01|391.01|17
1722114600000|2024-07-27 21:10:00|393.27|391.27|393.42|391.42|393.44|391.44|393.26|391.26|23
1722114610000|2024-07-27 21:10:10|393.44|391.44|393.46|391.46|393.47|391.47|393.44|391.44|14
1722114620000|2024-07-27 21:10:20|393.44|391.44|393.46|391.46|393.51|391.51|393.44|391.44|19
1722114630000|2024-07-27 21:10:30|393.45|391.45|393.79|391.79|393.87|391.87|393.45|391.45|28
1722114640000|2024-07-27 21:10:40|393.78|391.78|393.85|391.85|393.87|391.87|393.78|391.78|19
1722114650000|2024-07-27 21:10:50|393.83|391.83|393.39|391.39|393.83|391.83|393.36|391.36|21
1722114660000|2024-07-27 21:11:00|393.34|391.34|393.94|391.94|393.97|391.97|393.34|391.34|30
1722114670000|2024-07-27 21:11:10|393.93|391.93|393.47|391.47|393.93|391.93|393.47|391.47|24
1722114680000|2024-07-27 21:11:20|393.45|391.45|393.31|391.31|393.45|391.45|393.18|391.18|20
1722114690000|2024-07-27 21:11:30|393.32|391.32|393.45|391.45|393.46|391.46|393.28|391.28|24
1722114700000|2024-07-27 21:11:40|393.49|391.49|393.65|391.65|393.74|391.74|393.46|391.46|28
1722114710000|2024-07-27 21:11:50|393.64|391.64|393.75|391.75|393.78|391.78|393.63|391.63|24
1722114720000|2024-07-27 21:12:00|393.77|391.77|393.77|391.77|393.82|391.82|393.74|391.74|19
1722114730000|2024-07-27 21:12:10|393.75|391.75|393.93|391.93|393.95|391.95|393.64|391.64|25
1722114740000|2024-07-27 21:12:20|393.94|391.94|394.12|392.12|394.2|392.2|393.91|391.91|19
1722114750000|2024-07-27 21:12:30|394.07|392.07|394.03|392.03|394.1|392.1|393.92|391.92|23
1722114760000|2024-07-27 21:12:40|394.04|392.04|394.16|392.16|394.22|392.22|394.04|392.04|14
1722114770000|2024-07-27 21:12:50|394.14|392.14|393.88|391.88|394.14|392.14|393.88|391.88|23
1722114780000|2024-07-27 21:13:00|393.87|391.87|393.51|391.51|393.87|391.87|393.51|391.51|28
1722114790000|2024-07-27 21:13:10|393.52|391.52|393.66|391.66|393.71|391.71|393.51|391.51|23
1722114800000|2024-07-27 21:13:20|393.67|391.67|393.52|391.52|393.72|391.72|393.52|391.52|27
1722114810000|2024-07-27 21:13:30|393.72|391.72|394.05|392.05|394.05|392.05|393.72|391.72|29
1722114820000|2024-07-27 21:13:40|394.07|392.07|394.13|392.13|394.13|392.13|393.8|391.8|29
1722114830000|2024-07-27 21:13:50|394.16|392.16|394.26|392.26|394.26|392.26|394.11|392.11|30
1722114840000|2024-07-27 21:14:00|394.27|392.27|394.33|392.33|394.37|392.37|394.16|392.16|24
1722114850000|2024-07-27 21:14:10|394.35|392.35|394.12|392.12|394.38|392.38|394.12|392.12|23
1722114860000|2024-07-27 21:14:20|394.07|392.07|394.38|392.38|394.38|392.38|394.07|392.07|27
1722114870000|2024-07-27 21:14:30|394.4|392.4|394.31|392.31|394.44|392.44|394.16|392.16|22
1722114880000|2024-07-27 21:14:40|394.3|392.3|394.17|392.17|394.34|392.34|394.16|392.16|25
1722114890000|2024-07-27 21:14:50|394.18|392.18|394.07|392.07|394.24|392.24|394.07|392.07|28
1722114900000|2024-07-27 21:15:00|394.1|392.1|394|392|394.1|392.1|393.91|391.91|23
1722114910000|2024-07-27 21:15:10|393.92|391.92|394.38|392.38|394.39|392.39|393.92|391.92|28
1722114920000|2024-07-27 21:15:20|394.39|392.39|394.47|392.47|394.49|392.49|394.36|392.36|19
1722114930000|2024-07-27 21:15:30|394.45|392.45|394.47|392.47|394.52|392.52|394.36|392.36|24
1722114940000|2024-07-27 21:15:40|394.46|392.46|394.37|392.37|394.48|392.48|394.28|392.28|24
1722114950000|2024-07-27 21:15:50|394.39|392.39|394.38|392.38|394.4|392.4|394.33|392.33|15
1722114960000|2024-07-27 21:16:00|394.39|392.39|394.48|392.48|394.62|392.62|394.36|392.36|20
1722114970000|2024-07-27 21:16:10|394.47|392.47|394.38|392.38|394.58|392.58|394.38|392.38|23
1722114980000|2024-07-27 21:16:20|394.46|392.46|394.47|392.47|394.51|392.51|394.45|392.45|16
1722114990000|2024-07-27 21:16:30|394.49|392.49|394.46|392.46|394.57|392.57|394.44|392.44|27
1722115000000|2024-07-27 21:16:40|394.45|392.45|394.43|392.43|394.56|392.56|394.41|392.41|19
1722115010000|2024-07-27 21:16:50|394.42|392.42|394.37|392.37|394.45|392.45|394.37|392.37|18
1722115020000|2024-07-27 21:17:00|394.38|392.38|394.43|392.43|394.47|392.47|394.17|392.17|32
1722115030000|2024-07-27 21:17:10|394.42|392.42|394.55|392.55|394.59|392.59|394.38|392.38|24
1722115040000|2024-07-27 21:17:20|394.52|392.52|394.38|392.38|394.52|392.52|394.32|392.32|23
1722115050000|2024-07-27 21:17:30|394.37|392.37|393.79|391.79|394.38|392.38|393.79|391.79|31
1722115060000|2024-07-27 21:17:40|393.8|391.8|393.48|391.48|393.8|391.8|393.48|391.48|25
1722115070000|2024-07-27 21:17:50|393.46|391.46|393.59|391.59|393.62|391.62|393.44|391.44|22
1722115080000|2024-07-27 21:18:00|393.66|391.66|393.8|391.8|393.98|391.98|393.66|391.66|30
1722115090000|2024-07-27 21:18:10|393.81|391.81|393.59|391.59|393.98|391.98|393.59|391.59|29
1722115100000|2024-07-27 21:18:20|393.61|391.61|393.41|391.41|393.63|391.63|393.29|391.29|33
1722115110000|2024-07-27 21:18:30|393.44|391.44|393.17|391.17|393.46|391.46|393.16|391.16|27
1722115120000|2024-07-27 21:18:40|393.19|391.19|393.17|391.17|393.19|391.19|393.05|391.05|28
1722115130000|2024-07-27 21:18:50|393.18|391.18|393.1|391.1|393.2|391.2|393.05|391.05|25
1722115140000|2024-07-27 21:19:00|393.09|391.09|392.53|390.53|393.09|391.09|392.49|390.49|27
1722115150000|2024-07-27 21:19:10|392.54|390.54|392.72|390.72|392.73|390.73|392.4|390.4|28
1722115160000|2024-07-27 21:19:20|392.71|390.71|392.33|390.33|392.71|390.71|392.33|390.33|27
1722115170000|2024-07-27 21:19:30|392.26|390.26|392.05|390.05|392.26|390.26|391.92|389.92|25
1722115180000|2024-07-27 21:19:40|392.12|390.12|392.04|390.04|392.17|390.17|391.95|389.95|29
1722115190000|2024-07-27 21:19:50|392.05|390.05|392.01|390.01|392.12|390.12|391.98|389.98|27
1722115200000|2024-07-27 21:20:00|392.02|390.02|391.94|389.94|392.02|390.02|391.75|389.75|21
1722115210000|2024-07-27 21:20:10|391.96|389.96|391.99|389.99|392.08|390.08|391.87|389.87|24
1722115220000|2024-07-27 21:20:20|392|390|392.04|390.04|392.1|390.1|391.88|389.88|23
1722115230000|2024-07-27 21:20:30|392.03|390.03|392.07|390.07|392.09|390.09|392.02|390.02|19
1722115240000|2024-07-27 21:20:40|392.05|390.05|391.91|389.91|392.06|390.06|391.91|389.91|16
1722115250000|2024-07-27 21:20:50|391.9|389.9|391.53|389.53|391.9|389.9|391.51|389.51|20
1722115260000|2024-07-27 21:21:00|391.54|389.54|392.31|390.31|392.31|390.31|391.54|389.54|30
1722115270000|2024-07-27 21:21:10|392.35|390.35|392.19|390.19|392.36|390.36|392.18|390.18|24
1722115280000|2024-07-27 21:21:20|392.2|390.2|392.06|390.06|392.2|390.2|392.06|390.06|15
1722115290000|2024-07-27 21:21:30|392.05|390.05|392.29|390.29|392.35|390.35|392.05|390.05|21
1722115300000|2024-07-27 21:21:40|392.28|390.28|392.34|390.34|392.35|390.35|392.28|390.28|17
1722115310000|2024-07-27 21:21:50|392.33|390.33|392.45|390.45|392.47|390.47|392.33|390.33|18
1722115320000|2024-07-27 21:22:00|392.44|390.44|392.64|390.64|392.66|390.66|392.43|390.43|27
1722115330000|2024-07-27 21:22:10|392.65|390.65|392.63|390.63|392.66|390.66|392.59|390.59|22
1722115340000|2024-07-27 21:22:20|392.64|390.64|393.65|391.65|393.65|391.65|392.63|390.63|30
1722115350000|2024-07-27 21:22:30|393.66|391.66|393.6|391.6|393.99|391.99|393.59|391.59|26
1722115360000|2024-07-27 21:22:40|393.61|391.61|394.27|392.27|394.27|392.27|393.54|391.54|33
1722115370000|2024-07-27 21:22:50|394.3|392.3|394.44|392.44|394.48|392.48|394.27|392.27|27
1722115380000|2024-07-27 21:23:00|394.42|392.42|394.34|392.34|394.51|392.51|394.34|392.34|25
1722115390000|2024-07-27 21:23:10|394.33|392.33|394.46|392.46|394.49|392.49|394.33|392.33|26
1722115400000|2024-07-27 21:23:20|394.44|392.44|393.98|391.98|394.5|392.5|393.98|391.98|23
1722115410000|2024-07-27 21:23:30|393.97|391.97|394.11|392.11|394.18|392.18|393.88|391.88|24
1722115420000|2024-07-27 21:23:40|394.12|392.12|394.14|392.14|394.32|392.32|393.97|391.97|24
1722115430000|2024-07-27 21:23:50|394.13|392.13|394.09|392.09|394.24|392.24|394.02|392.02|26
1722115440000|2024-07-27 21:24:00|394.07|392.07|393.87|391.87|394.07|392.07|393.7|391.7|29
1722115450000|2024-07-27 21:24:10|393.86|391.86|393.75|391.75|393.86|391.86|393.7|391.7|17
1722115460000|2024-07-27 21:24:20|393.77|391.77|394.17|392.17|394.18|392.18|393.77|391.77|19
1722115470000|2024-07-27 21:24:30|394.18|392.18|394.08|392.08|394.18|392.18|394.08|392.08|14
1722115480000|2024-07-27 21:24:40|394.07|392.07|393.91|391.91|394.12|392.12|393.91|391.91|17
1722115490000|2024-07-27 21:24:50|393.9|391.9|393.89|391.89|394.04|392.04|393.84|391.84|24
1722115500000|2024-07-27 21:25:00|393.86|391.86|393.85|391.85|393.89|391.89|393.79|391.79|21
1722115510000|2024-07-27 21:25:10|393.84|391.84|393.93|391.93|393.93|391.93|393.81|391.81|20
1722115520000|2024-07-27 21:25:20|393.94|391.94|393.93|391.93|393.96|391.96|393.87|391.87|18
1722115530000|2024-07-27 21:25:30|393.94|391.94|393.43|391.43|393.94|391.94|393.42|391.42|27
1722115540000|2024-07-27 21:25:40|393.44|391.44|393.35|391.35|393.5|391.5|393.32|391.32|22
1722115550000|2024-07-27 21:25:50|393.34|391.34|393.2|391.2|393.34|391.34|393.14|391.14|24
1722115560000|2024-07-27 21:26:00|393.19|391.19|393.33|391.33|393.35|391.35|393.17|391.17|21
1722115570000|2024-07-27 21:26:10|393.35|391.35|393.62|391.62|393.63|391.63|393.34|391.34|20
1722115580000|2024-07-27 21:26:20|393.63|391.63|393.83|391.83|393.86|391.86|393.62|391.62|13
1722115590000|2024-07-27 21:26:30|393.91|391.91|393.97|391.97|393.99|391.99|393.91|391.91|16
1722115600000|2024-07-27 21:26:40|393.98|391.98|393.9|391.9|394.01|392.01|393.89|391.89|21
1722115610000|2024-07-27 21:26:50|393.87|391.87|393.68|391.68|393.92|391.92|393.67|391.67|18
1722115620000|2024-07-27 21:27:00|393.7|391.7|393.92|391.92|393.99|391.99|393.7|391.7|17
1722115630000|2024-07-27 21:27:10|393.93|391.93|393.97|391.97|394|392|393.93|391.93|5
1722115640000|2024-07-27 21:27:20|393.95|391.95|394.17|392.17|394.17|392.17|393.94|391.94|17
1722115650000|2024-07-27 21:27:30|394.15|392.15|394.17|392.17|394.17|392.17|394.11|392.11|14
1722115660000|2024-07-27 21:27:40|394.15|392.15|394.45|392.45|394.47|392.47|394.15|392.15|18
1722115670000|2024-07-27 21:27:50|394.43|392.43|394.48|392.48|394.49|392.49|394.43|392.43|13
1722115680000|2024-07-27 21:28:00|394.39|392.39|394.48|392.48|394.56|392.56|394.39|392.39|18
1722115690000|2024-07-27 21:28:10|394.5|392.5|394.44|392.44|394.51|392.51|394.44|392.44|16
1722115700000|2024-07-27 21:28:20|394.47|392.47|394.68|392.68|394.68|392.68|394.44|392.44|20
1722115710000|2024-07-27 21:28:30|394.69|392.69|394.72|392.72|394.72|392.72|394.65|392.65|19
1722115720000|2024-07-27 21:28:40|394.75|392.75|394.68|392.68|394.76|392.76|394.66|392.66|17
1722115730000|2024-07-27 21:28:50|394.69|392.69|394.82|392.82|394.82|392.82|394.69|392.69|19
1722115740000|2024-07-27 21:29:00|394.81|392.81|394.82|392.82|394.85|392.85|394.8|392.8|14
1722115750000|2024-07-27 21:29:10|394.81|392.81|394.8|392.8|394.83|392.83|394.77|392.77|16
1722115760000|2024-07-27 21:29:20|394.81|392.81|394.8|392.8|394.81|392.81|394.76|392.76|17
1722115770000|2024-07-27 21:29:30|394.81|392.81|394.93|392.93|394.94|392.94|394.77|392.77|16
1722115780000|2024-07-27 21:29:40|394.94|392.94|394.9|392.9|394.95|392.95|394.82|392.82|27
1722115790000|2024-07-27 21:29:50|394.91|392.91|394.97|392.97|394.97|392.97|394.91|392.91|11
1722115800000|2024-07-27 21:30:00|394.99|392.99|395.28|393.28|395.28|393.28|394.97|392.97|31
1722115810000|2024-07-27 21:30:10|395.29|393.29|395.6|393.6|395.64|393.64|395.29|393.29|26
1722115820000|2024-07-27 21:30:20|395.61|393.61|395.47|393.47|395.61|393.61|395.46|393.46|26
1722115830000|2024-07-27 21:30:30|395.49|393.49|395.7|393.7|395.74|393.74|395.49|393.49|19
1722115840000|2024-07-27 21:30:40|395.69|393.69|395.66|393.66|395.7|393.7|395.61|393.61|20
1722115850000|2024-07-27 21:30:50|395.67|393.67|395.67|393.67|395.69|393.69|395.63|393.63|26
1722115860000|2024-07-27 21:31:00|395.68|393.68|395.89|393.89|395.89|393.89|395.68|393.68|19
1722115870000|2024-07-27 21:31:10|395.88|393.88|395.88|393.88|395.9|393.9|395.83|393.83|17
1722115880000|2024-07-27 21:31:20|395.86|393.86|395.87|393.87|395.89|393.89|395.81|393.81|14
1722115890000|2024-07-27 21:31:30|395.88|393.88|395.87|393.87|395.92|393.92|395.87|393.87|15
1722115900000|2024-07-27 21:31:40|395.88|393.88|395.82|393.82|395.94|393.94|395.82|393.82|19
1722115910000|2024-07-27 21:31:50|395.81|393.81|395.82|393.82|395.86|393.86|395.76|393.76|23
1722115920000|2024-07-27 21:32:00|395.83|393.83|395.87|393.87|395.94|393.94|395.82|393.82|20
1722115930000|2024-07-27 21:32:10|395.88|393.88|395.93|393.93|395.94|393.94|395.88|393.88|6
1722115940000|2024-07-27 21:32:20|395.94|393.94|395.95|393.95|395.95|393.95|395.94|393.94|4
1722115950000|2024-07-27 21:32:30|395.96|393.96|395.94|393.94|395.98|393.98|395.94|393.94|9
1722115960000|2024-07-27 21:32:40|395.96|393.96|395.95|393.95|395.96|393.96|395.94|393.94|3
1722115970000|2024-07-27 21:32:50|395.96|393.96|395.99|393.99|395.99|393.99|395.95|393.95|5
1722115980000|2024-07-27 21:33:00|395.94|393.94|395.96|393.96|395.96|393.96|395.94|393.94|3
1722115990000|2024-07-27 21:33:10|395.97|393.97|396.84|394.84|396.84|394.84|395.97|393.97|19
1722116000000|2024-07-27 21:33:20|396.82|394.82|396.8|394.8|396.84|394.84|396.79|394.79|14
1722116010000|2024-07-27 21:33:30|396.79|394.79|396.78|394.78|396.8|394.8|396.78|394.78|4
1722116020000|2024-07-27 21:33:40|396.81|394.81|396.89|394.89|396.91|394.91|396.81|394.81|13
1722116030000|2024-07-27 21:33:50|396.9|394.9|396.99|394.99|397.05|395.05|396.9|394.9|23
1722116040000|2024-07-27 21:34:00|397.01|395.01|397.26|395.26|397.26|395.26|396.98|394.98|18
1722116050000|2024-07-27 21:34:10|397.24|395.24|397.17|395.17|397.26|395.26|397.05|395.05|21
1722116060000|2024-07-27 21:34:20|397.18|395.18|397.25|395.25|397.26|395.26|397.1|395.1|22
1722116070000|2024-07-27 21:34:30|397.26|395.26|397.29|395.29|397.29|395.29|397.17|395.17|18
1722116080000|2024-07-27 21:34:40|397.3|395.3|397.25|395.25|397.3|395.3|397.24|395.24|10
1722116090000|2024-07-27 21:34:50|397.26|395.26|397.19|395.19|397.3|395.3|397.13|395.13|18
1722116100000|2024-07-27 21:35:00|397.17|395.17|396.99|394.99|397.2|395.2|396.99|394.99|17
1722116110000|2024-07-27 21:35:10|396.98|394.98|396.81|394.81|396.98|394.98|396.81|394.81|19
1722116120000|2024-07-27 21:35:20|396.82|394.82|396.8|394.8|396.87|394.87|396.8|394.8|9
1722116140000|2024-07-27 21:35:40|396.79|394.79|396.79|394.79|396.79|394.79|396.75|394.75|11
1722116150000|2024-07-27 21:35:50|396.76|394.76|396.57|394.57|396.79|394.79|396.55|394.55|16
1722116160000|2024-07-27 21:36:00|396.58|394.58|396.59|394.59|396.59|394.59|396.53|394.53|14
1722116170000|2024-07-27 21:36:10|396.58|394.58|396.36|394.36|396.58|394.58|396.36|394.36|19
1722116180000|2024-07-27 21:36:20|396.34|394.34|396.21|394.21|396.34|394.34|396.19|394.19|25
1722116190000|2024-07-27 21:36:30|396.2|394.2|396.19|394.19|396.2|394.2|396.17|394.17|10
1722116200000|2024-07-27 21:36:40|396.18|394.18|396.14|394.14|396.2|394.2|396.1|394.1|15
1722116210000|2024-07-27 21:36:50|396.13|394.13|396.15|394.15|396.15|394.15|396.1|394.1|9
1722116220000|2024-07-27 21:37:00|396.16|394.16|396.15|394.15|396.17|394.17|396.14|394.14|7
1722116230000|2024-07-27 21:37:10|396.11|394.11|396.09|394.09|396.13|394.13|396.08|394.08|9
1722116240000|2024-07-27 21:37:20|396.08|394.08|396.47|394.47|396.51|394.51|396.04|394.04|19
1722116250000|2024-07-27 21:37:30|396.48|394.48|396.43|394.43|396.49|394.49|396.43|394.43|4
1722116260000|2024-07-27 21:37:40|396.44|394.44|396.51|394.51|396.51|394.51|396.44|394.44|10
1722116270000|2024-07-27 21:37:50|396.5|394.5|396.51|394.51|396.51|394.51|396.39|394.39|11
1722116280000|2024-07-27 21:38:00|396.49|394.49|396.5|394.5|396.5|394.5|396.44|394.44|18
1722116290000|2024-07-27 21:38:10|396.48|394.48|396.48|394.48|396.5|394.5|396.47|394.47|15
1722116300000|2024-07-27 21:38:20|396.49|394.49|396.85|394.85|396.85|394.85|396.49|394.49|21
1722116310000|2024-07-27 21:38:30|396.89|394.89|396.97|394.97|397.01|395.01|396.89|394.89|20
1722116320000|2024-07-27 21:38:40|396.98|394.98|396.99|394.99|397.02|395.02|396.95|394.95|19
1722116330000|2024-07-27 21:38:50|397|395|396.97|394.97|397.01|395.01|396.95|394.95|20
1722116340000|2024-07-27 21:39:00|396.96|394.96|397.07|395.07|397.07|395.07|396.94|394.94|23
1722116350000|2024-07-27 21:39:10|397.08|395.08|397.09|395.09|397.14|395.14|397.07|395.07|13
1722116360000|2024-07-27 21:39:20|397.1|395.1|397.11|395.11|397.13|395.13|397.09|395.09|10
1722116370000|2024-07-27 21:39:30|397.1|395.1|396.8|394.8|397.1|395.1|396.79|394.79|18
1722116380000|2024-07-27 21:39:40|396.81|394.81|396.85|394.85|396.85|394.85|396.81|394.81|14
1722116390000|2024-07-27 21:39:50|396.84|394.84|396.78|394.78|396.84|394.84|396.75|394.75|11
1722116400000|2024-07-27 21:40:00|396.8|394.8|396.58|394.58|396.8|394.8|396.5|394.5|23
1722116410000|2024-07-27 21:40:10|396.57|394.57|396.51|394.51|396.57|394.57|396.47|394.47|21
1722116420000|2024-07-27 21:40:20|396.52|394.52|396.55|394.55|396.64|394.64|396.49|394.49|27
1722116430000|2024-07-27 21:40:30|396.56|394.56|396.51|394.51|396.56|394.56|396.51|394.51|12
1722116440000|2024-07-27 21:40:40|396.52|394.52|396.55|394.55|396.55|394.55|396.52|394.52|9
1722116450000|2024-07-27 21:40:50|396.53|394.53|396.49|394.49|396.54|394.54|396.49|394.49|16
1722116460000|2024-07-27 21:41:00|396.5|394.5|396.47|394.47|396.52|394.52|396.43|394.43|14
1722116470000|2024-07-27 21:41:10|396.42|394.42|396.39|394.39|396.44|394.44|396.38|394.38|9
1722116480000|2024-07-27 21:41:20|396.43|394.43|396.43|394.43|396.47|394.47|396.41|394.41|6
1722116490000|2024-07-27 21:41:30|396.45|394.45|396.46|394.46|396.46|394.46|396.45|394.45|2
1722116520000|2024-07-27 21:42:00|396.47|394.47|396.37|394.37|396.47|394.47|396.35|394.35|7
1722116530000|2024-07-27 21:42:10|396.4|394.4|396.38|394.38|396.43|394.43|396.38|394.38|5
1722116540000|2024-07-27 21:42:20|396.37|394.37|396.36|394.36|396.37|394.37|396.33|394.33|8
1722116550000|2024-07-27 21:42:30|396.35|394.35|396.35|394.35|396.35|394.35|396.35|394.35|1
1722116560000|2024-07-27 21:42:40|396.34|394.34|396.34|394.34|396.34|394.34|396.34|394.34|1
1722116580000|2024-07-27 21:43:00|396.36|394.36|396.35|394.35|396.36|394.36|396.35|394.35|2
1722116590000|2024-07-27 21:43:10|396.36|394.36|396.36|394.36|396.37|394.37|396.33|394.33|8
1722116600000|2024-07-27 21:43:20|396.35|394.35|396.41|394.41|396.41|394.41|396.35|394.35|13
1722116610000|2024-07-27 21:43:30|396.39|394.39|396.39|394.39|396.39|394.39|396.39|394.39|1
1722116620000|2024-07-27 21:43:40|396.41|394.41|396.43|394.43|396.45|394.45|396.39|394.39|11
1722116630000|2024-07-27 21:43:50|396.45|394.45|396.48|394.48|396.54|394.54|396.44|394.44|27
1722116640000|2024-07-27 21:44:00|396.46|394.46|396.37|394.37|396.46|394.46|396.24|394.24|18
1722116650000|2024-07-27 21:44:10|396.35|394.35|396.35|394.35|396.37|394.37|396.33|394.33|14
1722116660000|2024-07-27 21:44:20|396.4|394.4|396.39|394.39|396.45|394.45|396.39|394.39|11
1722116670000|2024-07-27 21:44:30|396.4|394.4|396.4|394.4|396.41|394.41|396.4|394.4|3
1722116690000|2024-07-27 21:44:50|396.41|394.41|396.41|394.41|396.44|394.44|396.4|394.4|10
1722116700000|2024-07-27 21:45:00|396.44|394.44|396.42|394.42|396.44|394.44|396.42|394.42|2
1722116710000|2024-07-27 21:45:10|396.44|394.44|396.43|394.43|396.44|394.44|396.43|394.43|6
1722116720000|2024-07-27 21:45:20|396.44|394.44|396.43|394.43|396.44|394.44|396.43|394.43|10
1722116730000|2024-07-27 21:45:30|396.44|394.44|396.46|394.46|396.49|394.49|396.43|394.43|11
1722116740000|2024-07-27 21:45:40|396.55|394.55|396.85|394.85|396.85|394.85|396.55|394.55|25
1722116750000|2024-07-27 21:45:50|396.83|394.83|396.76|394.76|396.83|394.83|396.75|394.75|7
1722116760000|2024-07-27 21:46:00|396.71|394.71|396.72|394.72|396.72|394.72|396.7|394.7|4
1722116770000|2024-07-27 21:46:10|396.71|394.71|396.69|394.69|396.71|394.71|396.69|394.69|2
1722116780000|2024-07-27 21:46:20|396.68|394.68|396.68|394.68|396.68|394.68|396.68|394.68|1
1722116790000|2024-07-27 21:46:30|396.69|394.69|396.69|394.69|396.69|394.69|396.69|394.69|1
1722116800000|2024-07-27 21:46:40|396.7|394.7|396.69|394.69|396.7|394.7|396.69|394.69|2
1722116810000|2024-07-27 21:46:50|396.68|394.68|396.65|394.65|396.68|394.68|396.63|394.63|6
1722116820000|2024-07-27 21:47:00|396.66|394.66|396.62|394.62|396.66|394.66|396.62|394.62|3
1722116830000|2024-07-27 21:47:10|396.6|394.6|396.59|394.59|396.62|394.62|396.57|394.57|21
1722116840000|2024-07-27 21:47:20|396.58|394.58|396.59|394.59|396.59|394.59|396.58|394.58|2
1722116850000|2024-07-27 21:47:30|396.6|394.6|396.59|394.59|396.61|394.61|396.59|394.59|3
1722116870000|2024-07-27 21:47:50|396.6|394.6|396.53|394.53|396.6|394.6|396.51|394.51|13
1722116880000|2024-07-27 21:48:00|396.52|394.52|396.53|394.53|396.53|394.53|396.5|394.5|10
1722116890000|2024-07-27 21:48:10|396.52|394.52|396.52|394.52|396.53|394.53|396.5|394.5|4
1722116900000|2024-07-27 21:48:20|396.49|394.49|396.49|394.49|396.51|394.51|396.48|394.48|7
1722116920000|2024-07-27 21:48:40|396.5|394.5|396.5|394.5|396.5|394.5|396.49|394.49|3
1722116930000|2024-07-27 21:48:50|396.47|394.47|396.48|394.48|396.5|394.5|396.43|394.43|10
1722116940000|2024-07-27 21:49:00|396.46|394.46|396.3|394.3|396.49|394.49|396.26|394.26|24
1722116950000|2024-07-27 21:49:10|396.29|394.29|396.25|394.25|396.29|394.29|396.25|394.25|11
1722116960000|2024-07-27 21:49:20|396.24|394.24|396.27|394.27|396.29|394.29|396.24|394.24|12
1722116970000|2024-07-27 21:49:30|396.26|394.26|396.26|394.26|396.31|394.31|396.25|394.25|16
1722116980000|2024-07-27 21:49:40|396.27|394.27|396.21|394.21|396.28|394.28|396.2|394.2|10
1722116990000|2024-07-27 21:49:50|396.22|394.22|396.23|394.23|396.25|394.25|396.19|394.19|14
1722117000000|2024-07-27 21:50:00|396.21|394.21|396.24|394.24|396.27|394.27|396.2|394.2|10
1722117010000|2024-07-27 21:50:10|396.23|394.23|396.23|394.23|396.25|394.25|396.2|394.2|18
1722117020000|2024-07-27 21:50:20|396.27|394.27|396.27|394.27|396.3|394.3|396.26|394.26|11
1722117030000|2024-07-27 21:50:30|396.26|394.26|396.25|394.25|396.26|394.26|396.23|394.23|7
1722117040000|2024-07-27 21:50:40|396.26|394.26|396.26|394.26|396.27|394.27|396.25|394.25|4
1722117050000|2024-07-27 21:50:50|396.27|394.27|396.25|394.25|396.27|394.27|396.23|394.23|6
1722117060000|2024-07-27 21:51:00|396.26|394.26|396.25|394.25|396.27|394.27|396.23|394.23|12
1722117070000|2024-07-27 21:51:10|396.23|394.23|396.24|394.24|396.29|394.29|396.23|394.23|12
1722117080000|2024-07-27 21:51:20|396.26|394.26|396.24|394.24|396.26|394.26|396.24|394.24|14
1722117090000|2024-07-27 21:51:30|396.27|394.27|396.27|394.27|396.3|394.3|396.24|394.24|14
1722117100000|2024-07-27 21:51:40|396.29|394.29|396.36|394.36|396.38|394.38|396.28|394.28|18
1722117110000|2024-07-27 21:51:50|396.4|394.4|396.47|394.47|396.51|394.51|396.38|394.38|21
1722117120000|2024-07-27 21:52:00|396.49|394.49|396.49|394.49|396.49|394.49|396.47|394.47|7
1722117130000|2024-07-27 21:52:10|396.46|394.46|396.51|394.51|396.52|394.52|396.46|394.46|10
1722117140000|2024-07-27 21:52:20|396.52|394.52|396.57|394.57|396.57|394.57|396.52|394.52|4
1722117150000|2024-07-27 21:52:30|396.58|394.58|396.55|394.55|396.59|394.59|396.55|394.55|9
1722117170000|2024-07-27 21:52:50|396.53|394.53|396.46|394.46|396.53|394.53|396.46|394.46|8
1722117180000|2024-07-27 21:53:00|396.45|394.45|396.41|394.41|396.45|394.45|396.41|394.41|5
1722117190000|2024-07-27 21:53:10|396.42|394.42|396.15|394.15|396.42|394.42|396.15|394.15|26
1722117200000|2024-07-27 21:53:20|396.16|394.16|396.18|394.18|396.19|394.19|396.16|394.16|7
1722117210000|2024-07-27 21:53:30|396.19|394.19|396.29|394.29|396.29|394.29|396.15|394.15|22
1722117220000|2024-07-27 21:53:40|396.3|394.3|396.32|394.32|396.41|394.41|396.3|394.3|16
1722117230000|2024-07-27 21:53:50|396.31|394.31|396.31|394.31|396.35|394.35|396.3|394.3|11
1722117240000|2024-07-27 21:54:00|396.3|394.3|396.27|394.27|396.31|394.31|396.27|394.27|8
1722117250000|2024-07-27 21:54:10|396.26|394.26|396.27|394.27|396.27|394.27|396.26|394.26|2
1722117260000|2024-07-27 21:54:20|396.25|394.25|396.26|394.26|396.27|394.27|396.25|394.25|10
1722117270000|2024-07-27 21:54:30|396.27|394.27|396.27|394.27|396.27|394.27|396.25|394.25|8
1722117280000|2024-07-27 21:54:40|396.28|394.28|396.28|394.28|396.28|394.28|396.26|394.26|11
1722117290000|2024-07-27 21:54:50|396.26|394.26|396.31|394.31|396.31|394.31|396.26|394.26|21
1722117300000|2024-07-27 21:55:00|396.29|394.29|396.3|394.3|396.31|394.31|396.28|394.28|20
1722117310000|2024-07-27 21:55:10|396.31|394.31|396.31|394.31|396.32|394.32|396.3|394.3|5
1722117320000|2024-07-27 21:55:20|396.3|394.3|396.57|394.57|396.58|394.58|396.3|394.3|27
1722117330000|2024-07-27 21:55:30|396.58|394.58|396.92|394.92|396.92|394.92|396.58|394.58|24
1722117340000|2024-07-27 21:55:40|396.96|394.96|397.02|395.02|397.03|395.03|396.96|394.96|13
1722117350000|2024-07-27 21:55:50|397.03|395.03|396.92|394.92|397.03|395.03|396.92|394.92|10
1722117360000|2024-07-27 21:56:00|396.91|394.91|396.84|394.84|396.95|394.95|396.84|394.84|9
1722117370000|2024-07-27 21:56:10|396.9|394.9|397|395|397.02|395.02|396.9|394.9|11
1722117380000|2024-07-27 21:56:20|397.04|395.04|397|395|397.05|395.05|397|395|11
1722117390000|2024-07-27 21:56:30|396.99|394.99|397.18|395.18|397.22|395.22|396.99|394.99|5
1722117400000|2024-07-27 21:56:40|397.22|395.22|397.33|395.33|397.33|395.33|397.22|395.22|5
1722117420000|2024-07-27 21:57:00|397.31|395.31|397.33|395.33|397.33|395.33|397.31|395.31|2
1722117430000|2024-07-27 21:57:10|397.34|395.34|397.37|395.37|397.37|395.37|397.34|395.34|2
1722117440000|2024-07-27 21:57:20|397.38|395.38|397.38|395.38|397.38|395.38|397.38|395.38|1
1722117470000|2024-07-27 21:57:50|397.37|395.37|397.38|395.38|397.38|395.38|397.37|395.37|2
1722117480000|2024-07-27 21:58:00|397.36|395.36|397.36|395.36|397.36|395.36|397.36|395.36|1
1722117490000|2024-07-27 21:58:10|397.37|395.37|397.68|395.68|397.69|395.69|397.37|395.37|9
1722117500000|2024-07-27 21:58:20|397.69|395.69|397.71|395.71|397.71|395.71|397.69|395.69|2
1722117510000|2024-07-27 21:58:30|397.72|395.72|397.71|395.71|397.72|395.72|397.71|395.71|2
1722117520000|2024-07-27 21:58:40|397.76|395.76|397.79|395.79|397.79|395.79|397.76|395.76|2
1722117530000|2024-07-27 21:58:50|397.8|395.8|397.8|395.8|397.8|395.8|397.8|395.8|1
1722117540000|2024-07-27 21:59:00|397.81|395.81|397.81|395.81|397.81|395.81|397.81|395.81|1
1722117560000|2024-07-27 21:59:20|397.82|395.82|397.82|395.82|397.82|395.82|397.82|395.82|1
1722117570000|2024-07-27 21:59:30|397.83|395.83|397.82|395.82|397.83|395.83|397.82|395.82|2
1722117590000|2024-07-27 21:59:50|397.83|395.83|397.86|395.86|397.86|395.86|397.83|395.83|3
1722117600000|2024-07-27 22:00:00|397.87|395.87|398.03|396.03|398.03|396.03|397.86|395.86|7
1722117610000|2024-07-27 22:00:10|398.04|396.04|398.04|396.04|398.06|396.06|398.04|396.04|8
1722117620000|2024-07-27 22:00:20|398.33|396.33|398.33|396.33|398.34|396.34|398.3|396.3|9
1722117630000|2024-07-27 22:00:30|398.31|396.31|398.33|396.33|398.34|396.34|398.3|396.3|8
1722117640000|2024-07-27 22:00:40|398.32|396.32|398.39|396.39|398.39|396.39|398.32|396.32|7
1722117650000|2024-07-27 22:00:50|398.4|396.4|398.47|396.47|398.48|396.48|398.4|396.4|14
1722117660000|2024-07-27 22:01:00|398.46|396.46|398.47|396.47|398.48|396.48|398.46|396.46|4
1722117670000|2024-07-27 22:01:10|398.48|396.48|398.52|396.52|398.52|396.52|398.47|396.47|8
1722117680000|2024-07-27 22:01:20|398.51|396.51|398.5|396.5|398.51|396.51|398.5|396.5|2
1722117690000|2024-07-27 22:01:30|398.48|396.48|398.49|396.49|398.49|396.49|398.46|396.46|3
1722117700000|2024-07-27 22:01:40|398.48|396.48|398.42|396.42|398.48|396.48|398.41|396.41|6
1722117710000|2024-07-27 22:01:50|398.41|396.41|398.48|396.48|398.48|396.48|398.41|396.41|8
1722117720000|2024-07-27 22:02:00|398.47|396.47|398.39|396.39|398.48|396.48|398.39|396.39|13
1722117730000|2024-07-27 22:02:10|398.38|396.38|398.35|396.35|398.38|396.38|398.32|396.32|14
1722117740000|2024-07-27 22:02:20|398.36|396.36|398.27|396.27|398.36|396.36|398.18|396.18|18
1722117750000|2024-07-27 22:02:30|398.26|396.26|398.31|396.31|398.39|396.39|398.26|396.26|17
1722117760000|2024-07-27 22:02:40|398.33|396.33|398.55|396.55|398.55|396.55|398.33|396.33|18
1722117770000|2024-07-27 22:02:50|398.57|396.57|398.62|396.62|398.62|396.62|398.57|396.57|4
1722117800000|2024-07-27 22:03:20|398.6|396.6|398.56|396.56|398.6|396.6|398.56|396.56|3
1722117810000|2024-07-27 22:03:30|398.55|396.55|398.52|396.52|398.55|396.55|398.46|396.46|10
1722117820000|2024-07-27 22:03:40|398.53|396.53|398.52|396.52|398.55|396.55|398.52|396.52|11
1722117830000|2024-07-27 22:03:50|398.51|396.51|398.37|396.37|398.52|396.52|398.35|396.35|24
1722117840000|2024-07-27 22:04:00|398.38|396.38|398.34|396.34|398.39|396.39|398.3|396.3|22
1722117850000|2024-07-27 22:04:10|398.35|396.35|398.33|396.33|398.35|396.35|398.22|396.22|19
1722117860000|2024-07-27 22:04:20|398.29|396.29|398.31|396.31|398.33|396.33|398.29|396.29|10
1722117870000|2024-07-27 22:04:30|398.32|396.32|398.36|396.36|398.43|396.43|398.32|396.32|17
1722117880000|2024-07-27 22:04:40|398.37|396.37|398.38|396.38|398.38|396.38|398.35|396.35|6
1722117890000|2024-07-27 22:04:50|398.39|396.39|398.36|396.36|398.41|396.41|398.36|396.36|8
1722117900000|2024-07-27 22:05:00|398.37|396.37|398.54|396.54|398.54|396.54|398.37|396.37|11
1722117910000|2024-07-27 22:05:10|398.53|396.53|398.53|396.53|398.62|396.62|398.48|396.48|14
1722117920000|2024-07-27 22:05:20|398.59|396.59|398.7|396.7|398.7|396.7|398.59|396.59|7
1722117930000|2024-07-27 22:05:30|398.72|396.72|398.65|396.65|398.72|396.72|398.65|396.65|4
1722117940000|2024-07-27 22:05:40|398.63|396.63|398.64|396.64|398.64|396.64|398.63|396.63|4
1722117950000|2024-07-27 22:05:50|398.63|396.63|398.57|396.57|398.63|396.63|398.57|396.57|6
1722117960000|2024-07-27 22:06:00|398.56|396.56|398.28|396.28|398.56|396.56|398.12|396.12|26
1722117970000|2024-07-27 22:06:10|398.27|396.27|398.15|396.15|398.27|396.27|398.12|396.12|19
1722117980000|2024-07-27 22:06:20|398.16|396.16|398.03|396.03|398.19|396.19|398.01|396.01|21
1722117990000|2024-07-27 22:06:30|398.02|396.02|398.17|396.17|398.21|396.21|398.02|396.02|20
1722118000000|2024-07-27 22:06:40|398.18|396.18|398.1|396.1|398.18|396.18|398|396|20
1722118010000|2024-07-27 22:06:50|398.11|396.11|398.14|396.14|398.14|396.14|398.1|396.1|5
1722118020000|2024-07-27 22:07:00|398.15|396.15|398.61|396.61|398.61|396.61|398.15|396.15|22
1722118030000|2024-07-27 22:07:10|398.57|396.57|398.29|396.29|398.58|396.58|398.2|396.2|22
1722118040000|2024-07-27 22:07:20|398.3|396.3|398.38|396.38|398.41|396.41|398.28|396.28|15
1722118050000|2024-07-27 22:07:30|398.36|396.36|398.54|396.54|398.55|396.55|398.3|396.3|17
1722118060000|2024-07-27 22:07:40|398.52|396.52|398.53|396.53|398.54|396.54|398.5|396.5|7
1722118070000|2024-07-27 22:07:50|398.47|396.47|398.47|396.47|398.47|396.47|398.44|396.44|13
1722118080000|2024-07-27 22:08:00|398.46|396.46|398.42|396.42|398.46|396.46|398.41|396.41|12
1722118090000|2024-07-27 22:08:10|398.41|396.41|398.21|396.21|398.41|396.41|398.17|396.17|14
1722118100000|2024-07-27 22:08:20|398.23|396.23|398.24|396.24|398.28|396.28|398.23|396.23|13
1722118110000|2024-07-27 22:08:30|398.32|396.32|398.28|396.28|398.58|396.58|398.28|396.28|18
1722118120000|2024-07-27 22:08:40|398.31|396.31|398.23|396.23|398.32|396.32|398.23|396.23|8
1722118130000|2024-07-27 22:08:50|398.24|396.24|398.16|396.16|398.26|396.26|398.16|396.16|7
1722118140000|2024-07-27 22:09:00|398.15|396.15|398.22|396.22|398.22|396.22|398.14|396.14|9
1722118150000|2024-07-27 22:09:10|398.21|396.21|398.11|396.11|398.21|396.21|398.1|396.1|16
1722118160000|2024-07-27 22:09:20|398.12|396.12|398.42|396.42|398.43|396.43|398.12|396.12|10
1722118170000|2024-07-27 22:09:30|398.43|396.43|398.46|396.46|398.52|396.52|398.43|396.43|10
1722118180000|2024-07-27 22:09:40|398.41|396.41|398.33|396.33|398.41|396.41|398.33|396.33|8
1722118190000|2024-07-27 22:09:50|398.34|396.34|398.35|396.35|398.36|396.36|398.34|396.34|3
1722118200000|2024-07-27 22:10:00|398.36|396.36|398.32|396.32|398.42|396.42|398.32|396.32|13
1722118210000|2024-07-27 22:10:10|398.29|396.29|398.34|396.34|398.45|396.45|398.25|396.25|14
1722118220000|2024-07-27 22:10:20|398.35|396.35|398.43|396.43|398.43|396.43|398.35|396.35|9
1722118230000|2024-07-27 22:10:30|398.42|396.42|398.33|396.33|398.42|396.42|398.33|396.33|9
1722118240000|2024-07-27 22:10:40|398.32|396.32|398.27|396.27|398.32|396.32|398.21|396.21|18
1722118250000|2024-07-27 22:10:50|398.26|396.26|398.27|396.27|398.31|396.31|398.25|396.25|10
1722118260000|2024-07-27 22:11:00|398.26|396.26|398.33|396.33|398.38|396.38|398.25|396.25|13
1722118270000|2024-07-27 22:11:10|398.32|396.32|398|396|398.32|396.32|397.98|395.98|11
1722118280000|2024-07-27 22:11:20|397.99|395.99|397.26|395.26|397.99|395.99|397.22|395.22|24
1722118290000|2024-07-27 22:11:30|397.28|395.28|397.61|395.61|397.61|395.61|397.28|395.28|17
1722118300000|2024-07-27 22:11:40|397.62|395.62|397.82|395.82|397.82|395.82|397.62|395.62|10
1722118310000|2024-07-27 22:11:50|397.86|395.86|397.73|395.73|397.98|395.98|397.62|395.62|20
1722118320000|2024-07-27 22:12:00|397.75|395.75|397.82|395.82|397.82|395.82|397.47|395.47|20
1722118330000|2024-07-27 22:12:10|397.83|395.83|397.97|395.97|397.99|395.99|397.83|395.83|17
1722118340000|2024-07-27 22:12:20|397.99|395.99|397.96|395.96|397.99|395.99|397.92|395.92|11
1722118350000|2024-07-27 22:12:30|397.94|395.94|397.99|395.99|398|396|397.94|395.94|11
1722118360000|2024-07-27 22:12:40|398|396|398.01|396.01|398.01|396.01|397.98|395.98|8
1722118370000|2024-07-27 22:12:50|397.98|395.98|397.93|395.93|397.98|395.98|397.89|395.89|13
1722118380000|2024-07-27 22:13:00|397.94|395.94|397.89|395.89|397.98|395.98|397.87|395.87|14
1722118390000|2024-07-27 22:13:10|397.9|395.9|397.65|395.65|397.91|395.91|397.65|395.65|11
1722118400000|2024-07-27 22:13:20|397.68|395.68|397.55|395.55|397.68|395.68|397.55|395.55|7
1722118410000|2024-07-27 22:13:30|397.56|395.56|397.62|395.62|397.64|395.64|397.56|395.56|11
1722118420000|2024-07-27 22:13:40|397.65|395.65|397.63|395.63|397.67|395.67|397.61|395.61|14
1722118430000|2024-07-27 22:13:50|397.61|395.61|397.61|395.61|397.68|395.68|397.61|395.61|15
1722118440000|2024-07-27 22:14:00|397.62|395.62|397.44|395.44|397.62|395.62|397.43|395.43|14
1722118450000|2024-07-27 22:14:10|397.45|395.45|397.58|395.58|397.61|395.61|397.45|395.45|23
1722118460000|2024-07-27 22:14:20|397.62|395.62|397.49|395.49|397.62|395.62|397.48|395.48|14
1722118470000|2024-07-27 22:14:30|397.5|395.5|397.44|395.44|397.51|395.51|397.43|395.43|6
1722118480000|2024-07-27 22:14:40|397.45|395.45|397.4|395.4|397.45|395.45|397.39|395.39|10
1722118490000|2024-07-27 22:14:50|397.39|395.39|397.32|395.32|397.4|395.4|397.3|395.3|14
1722118500000|2024-07-27 22:15:00|397.31|395.31|397.08|395.08|397.34|395.34|397.08|395.08|18
1722118510000|2024-07-27 22:15:10|397.07|395.07|397.15|395.15|397.15|395.15|397.03|395.03|13
1722118520000|2024-07-27 22:15:20|397.21|395.21|397.95|395.95|397.95|395.95|397.21|395.21|18
1722118530000|2024-07-27 22:15:30|397.96|395.96|398.07|396.07|398.17|396.17|397.96|395.96|24
1722118540000|2024-07-27 22:15:40|398.09|396.09|398.08|396.08|398.2|396.2|398.08|396.08|16
1722118550000|2024-07-27 22:15:50|398.07|396.07|398.16|396.16|398.18|396.18|398.07|396.07|16
1722118560000|2024-07-27 22:16:00|398.15|396.15|398.42|396.42|398.42|396.42|398.1|396.1|28
1722118570000|2024-07-27 22:16:10|398.46|396.46|398.42|396.42|398.47|396.47|398.26|396.26|24
1722118580000|2024-07-27 22:16:20|398.43|396.43|398.46|396.46|398.49|396.49|398.42|396.42|23
1722118590000|2024-07-27 22:16:30|398.47|396.47|398.43|396.43|398.64|396.64|398.43|396.43|18
1722118600000|2024-07-27 22:16:40|398.44|396.44|398.79|396.79|398.79|396.79|398.44|396.44|21
1722118610000|2024-07-27 22:16:50|398.73|396.73|398.4|396.4|398.73|396.73|398.39|396.39|25
1722118620000|2024-07-27 22:17:00|398.37|396.37|398.41|396.41|398.41|396.41|398.3|396.3|24
1722118630000|2024-07-27 22:17:10|398.4|396.4|398.27|396.27|398.4|396.4|398.23|396.23|18
1722118640000|2024-07-27 22:17:20|398.3|396.3|398.42|396.42|398.43|396.43|398.28|396.28|22
1722118650000|2024-07-27 22:17:30|398.4|396.4|398.56|396.56|398.57|396.57|398.39|396.39|24
1722118660000|2024-07-27 22:17:40|398.55|396.55|398.6|396.6|398.67|396.67|398.52|396.52|23
1722118670000|2024-07-27 22:17:50|398.59|396.59|398.48|396.48|398.59|396.59|398.43|396.43|22
1722118680000|2024-07-27 22:18:00|398.49|396.49|398.5|396.5|398.51|396.51|398.42|396.42|21
1722118690000|2024-07-27 22:18:10|398.49|396.49|398.24|396.24|398.49|396.49|398.22|396.22|17
1722118700000|2024-07-27 22:18:20|398.23|396.23|398.19|396.19|398.23|396.23|398.02|396.02|24
1722118710000|2024-07-27 22:18:30|398.18|396.18|398.34|396.34|398.37|396.37|398.18|396.18|23
1722118720000|2024-07-27 22:18:40|398.35|396.35|398.24|396.24|398.36|396.36|398.24|396.24|19
1722118730000|2024-07-27 22:18:50|398.22|396.22|398.12|396.12|398.24|396.24|398.02|396.02|17
1722118740000|2024-07-27 22:19:00|398.14|396.14|398.18|396.18|398.21|396.21|398.11|396.11|16
1722118750000|2024-07-27 22:19:10|398.17|396.17|397.97|395.97|398.17|396.17|397.97|395.97|13
1722118760000|2024-07-27 22:19:20|397.96|395.96|397.91|395.91|397.96|395.96|397.84|395.84|17
1722118770000|2024-07-27 22:19:30|397.92|395.92|397.81|395.81|397.92|395.92|397.77|395.77|18
1722118780000|2024-07-27 22:19:40|397.8|395.8|397.76|395.76|397.8|395.8|397.73|395.73|14
1722118790000|2024-07-27 22:19:50|397.77|395.77|397.55|395.55|397.78|395.78|397.55|395.55|21
1722118800000|2024-07-27 22:20:00|397.52|395.52|397.7|395.7|397.78|395.78|397.46|395.46|24
1722118810000|2024-07-27 22:20:10|397.69|395.69|397.88|395.88|397.88|395.88|397.69|395.69|21
1722118820000|2024-07-27 22:20:20|397.87|395.87|397.63|395.63|397.87|395.87|397.63|395.63|17
1722118830000|2024-07-27 22:20:30|397.61|395.61|397.83|395.83|397.88|395.88|397.61|395.61|17
1722118840000|2024-07-27 22:20:40|397.81|395.81|397.84|395.84|397.88|395.88|397.78|395.78|18
1722118850000|2024-07-27 22:20:50|397.85|395.85|397.96|395.96|397.96|395.96|397.85|395.85|15
1722118860000|2024-07-27 22:21:00|397.95|395.95|398.08|396.08|398.16|396.16|397.94|395.94|25
1722118870000|2024-07-27 22:21:10|398.07|396.07|398.02|396.02|398.08|396.08|397.92|395.92|26
1722118880000|2024-07-27 22:21:20|398.03|396.03|398.11|396.11|398.15|396.15|398.03|396.03|16
1722118890000|2024-07-27 22:21:30|398.08|396.08|398.18|396.18|398.21|396.21|398.06|396.06|20
1722118900000|2024-07-27 22:21:40|398.17|396.17|397.88|395.88|398.17|396.17|397.88|395.88|18
1722118910000|2024-07-27 22:21:50|397.87|395.87|398.01|396.01|398.02|396.02|397.76|395.76|26
1722118920000|2024-07-27 22:22:00|398|396|398|396|398.05|396.05|398|396|21
1722118930000|2024-07-27 22:22:10|398.01|396.01|398.12|396.12|398.18|396.18|398.01|396.01|24
1722118940000|2024-07-27 22:22:20|398.1|396.1|398.32|396.32|398.33|396.33|398.07|396.07|19
1722118950000|2024-07-27 22:22:30|398.31|396.31|398.09|396.09|398.31|396.31|398.09|396.09|19
1722118960000|2024-07-27 22:22:40|398.08|396.08|398.16|396.16|398.16|396.16|398.08|396.08|16
1722118970000|2024-07-27 22:22:50|398.15|396.15|398.18|396.18|398.2|396.2|398.15|396.15|11
1722118980000|2024-07-27 22:23:00|398.17|396.17|398.12|396.12|398.17|396.17|398.04|396.04|17
1722118990000|2024-07-27 22:23:10|398.1|396.1|398.07|396.07|398.13|396.13|398.07|396.07|12
1722119000000|2024-07-27 22:23:20|398.08|396.08|397.98|395.98|398.08|396.08|397.96|395.96|14
1722119010000|2024-07-27 22:23:30|397.99|395.99|398.02|396.02|398.05|396.05|397.98|395.98|15
1722119020000|2024-07-27 22:23:40|398.03|396.03|397.93|395.93|398.04|396.04|397.93|395.93|20
1722119030000|2024-07-27 22:23:50|397.91|395.91|397.83|395.83|397.93|395.93|397.8|395.8|13
1722119040000|2024-07-27 22:24:00|397.81|395.81|397.85|395.85|397.92|395.92|397.81|395.81|20
1722119050000|2024-07-27 22:24:10|397.91|395.91|397.92|395.92|397.94|395.94|397.88|395.88|18
1722119060000|2024-07-27 22:24:20|397.91|395.91|397.93|395.93|397.95|395.95|397.9|395.9|16
1722119070000|2024-07-27 22:24:30|397.89|395.89|397.81|395.81|397.9|395.9|397.81|395.81|15
1722119080000|2024-07-27 22:24:40|397.82|395.82|397.49|395.49|397.83|395.83|397.49|395.49|21
1722119090000|2024-07-27 22:24:50|397.5|395.5|397.51|395.51|397.54|395.54|397.4|395.4|19
1722119100000|2024-07-27 22:25:00|397.53|395.53|397.46|395.46|397.6|395.6|397.45|395.45|26
1722119110000|2024-07-27 22:25:10|397.5|395.5|397.53|395.53|397.59|395.59|397.5|395.5|20
1722119120000|2024-07-27 22:25:20|397.54|395.54|397.45|395.45|397.54|395.54|397.41|395.41|14
1722119130000|2024-07-27 22:25:30|397.48|395.48|397.37|395.37|397.5|395.5|397.37|395.37|19
1722119140000|2024-07-27 22:25:40|397.36|395.36|397.37|395.37|397.37|395.37|397.09|395.09|27
1722119150000|2024-07-27 22:25:50|397.38|395.38|397.31|395.31|397.43|395.43|397.26|395.26|17
1722119160000|2024-07-27 22:26:00|397.3|395.3|397.24|395.24|397.3|395.3|397.2|395.2|24
1722119170000|2024-07-27 22:26:10|397.23|395.23|397.23|395.23|397.27|395.27|397.21|395.21|19
1722119180000|2024-07-27 22:26:20|397.21|395.21|397.07|395.07|397.21|395.21|397.05|395.05|22
1722119190000|2024-07-27 22:26:30|397.08|395.08|397.07|395.07|397.1|395.1|397.03|395.03|15
1722119200000|2024-07-27 22:26:40|397.06|395.06|397.02|395.02|397.12|395.12|397.02|395.02|18
1722119210000|2024-07-27 22:26:50|397|395|396.96|394.96|397|395|396.96|394.96|11
1722119220000|2024-07-27 22:27:00|396.97|394.97|396.97|394.97|397.02|395.02|396.95|394.95|13
1722119230000|2024-07-27 22:27:10|396.95|394.95|397.02|395.02|397.03|395.03|396.93|394.93|16
1722119240000|2024-07-27 22:27:20|397.01|395.01|396.97|394.97|397.02|395.02|396.96|394.96|10
1722119250000|2024-07-27 22:27:30|396.96|394.96|396.92|394.92|396.97|394.97|396.92|394.92|10
1722119260000|2024-07-27 22:27:40|396.93|394.93|396.81|394.81|396.95|394.95|396.79|394.79|17
1722119270000|2024-07-27 22:27:50|396.79|394.79|396.76|394.76|396.82|394.82|396.76|394.76|13
1722119280000|2024-07-27 22:28:00|396.77|394.77|396.78|394.78|396.78|394.78|396.75|394.75|15
1722119290000|2024-07-27 22:28:10|396.79|394.79|396.59|394.59|396.79|394.79|396.59|394.59|15
1722119300000|2024-07-27 22:28:20|396.57|394.57|396.48|394.48|396.58|394.58|396.48|394.48|19
1722119310000|2024-07-27 22:28:30|396.46|394.46|396.41|394.41|396.46|394.46|396.38|394.38|15
1722119320000|2024-07-27 22:28:40|396.43|394.43|396.36|394.36|396.43|394.43|396.34|394.34|17
1722119330000|2024-07-27 22:28:50|396.35|394.35|396.39|394.39|396.39|394.39|396.33|394.33|9
1722119340000|2024-07-27 22:29:00|396.34|394.34|396.47|394.47|396.47|394.47|396.34|394.34|12
1722119350000|2024-07-27 22:29:10|396.48|394.48|396.57|394.57|396.64|394.64|396.48|394.48|15
1722119360000|2024-07-27 22:29:20|396.58|394.58|396.59|394.59|396.69|394.69|396.58|394.58|15
1722119370000|2024-07-27 22:29:30|396.6|394.6|396.71|394.71|396.76|394.76|396.59|394.59|17
1722119380000|2024-07-27 22:29:40|396.67|394.67|396.36|394.36|396.67|394.67|396.33|394.33|26
1722119390000|2024-07-27 22:29:50|396.35|394.35|396.32|394.32|396.39|394.39|396.31|394.31|15
1722119400000|2024-07-27 22:30:00|396.33|394.33|396.36|394.36|396.39|394.39|396.33|394.33|13
1722119410000|2024-07-27 22:30:10|396.37|394.37|396.39|394.39|396.43|394.43|396.36|394.36|12
1722119420000|2024-07-27 22:30:20|396.4|394.4|396.42|394.42|396.42|394.42|396.4|394.4|8
1722119430000|2024-07-27 22:30:30|396.43|394.43|396.41|394.41|396.43|394.43|396.4|394.4|11
1722119440000|2024-07-27 22:30:40|396.4|394.4|396.36|394.36|396.4|394.4|396.36|394.36|6
1722119450000|2024-07-27 22:30:50|396.34|394.34|396.07|394.07|396.34|394.34|396.07|394.07|17
1722119460000|2024-07-27 22:31:00|396.08|394.08|395.94|393.94|396.08|394.08|395.94|393.94|17
1722119470000|2024-07-27 22:31:10|395.96|393.96|395.83|393.83|395.96|393.96|395.83|393.83|18
1722119480000|2024-07-27 22:31:20|395.81|393.81|395.81|393.81|395.81|393.81|395.66|393.66|18
1722119490000|2024-07-27 22:31:30|395.85|393.85|395.93|393.93|395.98|393.98|395.85|393.85|17
1722119500000|2024-07-27 22:31:40|395.9|393.9|395.79|393.79|395.93|393.93|395.79|393.79|11
1722119510000|2024-07-27 22:31:50|395.76|393.76|395.88|393.88|395.88|393.88|395.75|393.75|17
1722119520000|2024-07-27 22:32:00|395.93|393.93|396.25|394.25|396.27|394.27|395.93|393.93|19
1722119530000|2024-07-27 22:32:10|396.26|394.26|396.25|394.25|396.32|394.32|396.21|394.21|15
1722119540000|2024-07-27 22:32:20|396.24|394.24|396.28|394.28|396.28|394.28|396.22|394.22|20
1722119550000|2024-07-27 22:32:30|396.29|394.29|396.3|394.3|396.39|394.39|396.24|394.24|20
1722119560000|2024-07-27 22:32:40|396.35|394.35|396.27|394.27|396.38|394.38|396.27|394.27|19
1722119570000|2024-07-27 22:32:50|396.29|394.29|396.39|394.39|396.39|394.39|396.26|394.26|15
1722119580000|2024-07-27 22:33:00|396.44|394.44|396.55|394.55|396.61|394.61|396.39|394.39|18
1722119590000|2024-07-27 22:33:10|396.51|394.51|396.44|394.44|396.51|394.51|396.37|394.37|9
1722119600000|2024-07-27 22:33:20|396.39|394.39|396.39|394.39|396.45|394.45|396.35|394.35|12
1722119610000|2024-07-27 22:33:30|396.4|394.4|396.65|394.65|396.73|394.73|396.39|394.39|20
1722119620000|2024-07-27 22:33:40|396.67|394.67|396.76|394.76|396.76|394.76|396.67|394.67|3
1722119630000|2024-07-27 22:33:50|396.8|394.8|396.88|394.88|396.91|394.91|396.76|394.76|15
1722119640000|2024-07-27 22:34:00|396.89|394.89|396.84|394.84|397.03|395.03|396.81|394.81|28
1722119650000|2024-07-27 22:34:10|396.81|394.81|396.76|394.76|396.81|394.81|396.69|394.69|11
1722119660000|2024-07-27 22:34:20|396.73|394.73|396.98|394.98|396.98|394.98|396.69|394.69|20
1722119670000|2024-07-27 22:34:30|396.92|394.92|397.04|395.04|397.05|395.05|396.92|394.92|18
1722119680000|2024-07-27 22:34:40|397|395|396.98|394.98|397.02|395.02|396.96|394.96|14
1722119690000|2024-07-27 22:34:50|396.97|394.97|396.72|394.72|396.98|394.98|396.72|394.72|16
1722119700000|2024-07-27 22:35:00|396.71|394.71|396.72|394.72|396.72|394.72|396.66|394.66|19
1722119710000|2024-07-27 22:35:10|396.73|394.73|396.51|394.51|396.73|394.73|396.48|394.48|20
1722119720000|2024-07-27 22:35:20|396.53|394.53|396.53|394.53|396.71|394.71|396.52|394.52|21
1722119730000|2024-07-27 22:35:30|396.52|394.52|396.24|394.24|396.52|394.52|396.24|394.24|25
1722119740000|2024-07-27 22:35:40|396.21|394.21|396.21|394.21|396.24|394.24|396.19|394.19|18
1722119750000|2024-07-27 22:35:50|396.2|394.2|396.27|394.27|396.27|394.27|396.09|394.09|15
1722119760000|2024-07-27 22:36:00|396.29|394.29|396.16|394.16|396.3|394.3|396.13|394.13|19
1722119770000|2024-07-27 22:36:10|396.15|394.15|396.24|394.24|396.27|394.27|396.12|394.12|23
1722119780000|2024-07-27 22:36:20|396.23|394.23|396.32|394.32|396.32|394.32|396.23|394.23|12
1722119790000|2024-07-27 22:36:30|396.31|394.31|396.24|394.24|396.31|394.31|396.23|394.23|7
1722119800000|2024-07-27 22:36:40|396.23|394.23|396.22|394.22|396.25|394.25|396.22|394.22|14
1722119810000|2024-07-27 22:36:50|396.23|394.23|396.27|394.27|396.3|394.3|396.23|394.23|9
1722119820000|2024-07-27 22:37:00|396.28|394.28|396.3|394.3|396.32|394.32|396.28|394.28|6
1722119840000|2024-07-27 22:37:20|396.28|394.28|396.28|394.28|396.28|394.28|396.27|394.27|3
1722119850000|2024-07-27 22:37:30|396.27|394.27|396.28|394.28|396.29|394.29|396.24|394.24|19
1722119860000|2024-07-27 22:37:40|396.29|394.29|396.28|394.28|396.3|394.3|396.24|394.24|9
1722119870000|2024-07-27 22:37:50|396.29|394.29|396.3|394.3|396.3|394.3|396.27|394.27|18
1722119890000|2024-07-27 22:38:10|396.27|394.27|396.24|394.24|396.27|394.27|396.24|394.24|7
1722119900000|2024-07-27 22:38:20|396.23|394.23|396.29|394.29|396.29|394.29|396.19|394.19|17
1722119910000|2024-07-27 22:38:30|396.24|394.24|396.22|394.22|396.27|394.27|396.22|394.22|16
1722119920000|2024-07-27 22:38:40|396.21|394.21|396.23|394.23|396.26|394.26|396.14|394.14|21
1722119930000|2024-07-27 22:38:50|396.28|394.28|396.21|394.21|396.28|394.28|396.18|394.18|15
1722119940000|2024-07-27 22:39:00|396.18|394.18|396.24|394.24|396.25|394.25|396.13|394.13|19
1722119950000|2024-07-27 22:39:10|396.23|394.23|396.03|394.03|396.24|394.24|396.03|394.03|17
1722119960000|2024-07-27 22:39:20|396.04|394.04|395.93|393.93|396.05|394.05|395.93|393.93|15
1722119970000|2024-07-27 22:39:30|395.98|393.98|396.14|394.14|396.14|394.14|395.97|393.97|21
1722119980000|2024-07-27 22:39:40|396.15|394.15|396|394|396.17|394.17|396|394|20
1722119990000|2024-07-27 22:39:50|396.01|394.01|395.98|393.98|396.01|394.01|395.97|393.97|13
1722120000000|2024-07-27 22:40:00|396.01|394.01|396.04|394.04|396.08|394.08|395.97|393.97|14
1722120010000|2024-07-27 22:40:10|396.07|394.07|396.1|394.1|396.12|394.12|396.07|394.07|9
1722120020000|2024-07-27 22:40:20|396.11|394.11|396.25|394.25|396.29|394.29|396.05|394.05|21
1722120030000|2024-07-27 22:40:30|396.26|394.26|396.3|394.3|396.3|394.3|396.21|394.21|12
1722120060000|2024-07-27 22:41:00|396.25|394.25|396.15|394.15|396.25|394.25|396.15|394.15|4
1722120070000|2024-07-27 22:41:10|396.16|394.16|396.23|394.23|396.23|394.23|396.16|394.16|5
1722120080000|2024-07-27 22:41:20|396.22|394.22|396.26|394.26|396.26|394.26|396.22|394.22|3
1722120090000|2024-07-27 22:41:30|396.22|394.22|396.24|394.24|396.24|394.24|396.22|394.22|3
1722120100000|2024-07-27 22:41:40|396.2|394.2|396.24|394.24|396.24|394.24|396.2|394.2|8
1722120110000|2024-07-27 22:41:50|396.2|394.2|396.23|394.23|396.23|394.23|396.2|394.2|2
1722120120000|2024-07-27 22:42:00|396.24|394.24|396.23|394.23|396.24|394.24|396.19|394.19|6
1722120130000|2024-07-27 22:42:10|396.19|394.19|396.22|394.22|396.26|394.26|396.19|394.19|14
1722120140000|2024-07-27 22:42:20|396.23|394.23|396.27|394.27|396.27|394.27|396.23|394.23|3
1722120150000|2024-07-27 22:42:30|396.22|394.22|396.19|394.19|396.26|394.26|396.17|394.17|14
1722120160000|2024-07-27 22:42:40|396.21|394.21|396.22|394.22|396.25|394.25|396.21|394.21|4
1722120170000|2024-07-27 22:42:50|396.17|394.17|396.26|394.26|396.26|394.26|396.17|394.17|7
1722120180000|2024-07-27 22:43:00|396.3|394.3|396.3|394.3|396.3|394.3|396.3|394.3|1
1722120210000|2024-07-27 22:43:30|396.25|394.25|396.3|394.3|396.3|394.3|396.18|394.18|16
1722120230000|2024-07-27 22:43:50|396.25|394.25|396.17|394.17|396.27|394.27|396.17|394.17|12
1722120240000|2024-07-27 22:44:00|396.18|394.18|396.06|394.06|396.21|394.21|396.06|394.06|21
1722120250000|2024-07-27 22:44:10|396.05|394.05|396|394|396.05|394.05|395.95|393.95|14
1722120260000|2024-07-27 22:44:20|396.01|394.01|396|394|396.02|394.02|395.97|393.97|13
1722120270000|2024-07-27 22:44:30|396.02|394.02|395.85|393.85|396.02|394.02|395.85|393.85|15
1722120280000|2024-07-27 22:44:40|395.86|393.86|395.88|393.88|395.88|393.88|395.75|393.75|15
1722120290000|2024-07-27 22:44:50|395.89|393.89|395.82|393.82|395.89|393.89|395.77|393.77|18
1722120300000|2024-07-27 22:45:00|395.83|393.83|395.97|393.97|395.98|393.98|395.78|393.78|14
1722120310000|2024-07-27 22:45:10|395.93|393.93|395.94|393.94|395.97|393.97|395.9|393.9|18
1722120320000|2024-07-27 22:45:20|395.99|393.99|396.03|394.03|396.03|394.03|395.94|393.94|15
1722120330000|2024-07-27 22:45:30|395.97|393.97|395.96|393.96|395.97|393.97|395.93|393.93|13
1722120340000|2024-07-27 22:45:40|395.92|393.92|396.17|394.17|396.19|394.19|395.91|393.91|19
1722120350000|2024-07-27 22:45:50|396.19|394.19|396.14|394.14|396.23|394.23|396.13|394.13|14
1722120360000|2024-07-27 22:46:00|396.15|394.15|396.13|394.13|396.18|394.18|396.11|394.11|16
1722120370000|2024-07-27 22:46:10|396.15|394.15|396.14|394.14|396.16|394.16|396.09|394.09|12
1722120380000|2024-07-27 22:46:20|396.12|394.12|396.1|394.1|396.12|394.12|396.07|394.07|6
1722120390000|2024-07-27 22:46:30|396.05|394.05|395.98|393.98|396.06|394.06|395.96|393.96|18
1722120400000|2024-07-27 22:46:40|395.95|393.95|396.05|394.05|396.1|394.1|395.95|393.95|19
1722120410000|2024-07-27 22:46:50|396.03|394.03|396.06|394.06|396.06|394.06|396.02|394.02|10
1722120420000|2024-07-27 22:47:00|396.07|394.07|396.17|394.17|396.17|394.17|396.07|394.07|6
1722120430000|2024-07-27 22:47:10|396.1|394.1|396|394|396.13|394.13|395.95|393.95|12
1722120440000|2024-07-27 22:47:20|395.94|393.94|395.95|393.95|396.07|394.07|395.94|393.94|18
1722120450000|2024-07-27 22:47:30|395.97|393.97|396.01|394.01|396.04|394.04|395.96|393.96|14
1722120460000|2024-07-27 22:47:40|396.02|394.02|395.99|393.99|396.02|394.02|395.95|393.95|13
1722120470000|2024-07-27 22:47:50|395.94|393.94|395.86|393.86|395.98|393.98|395.86|393.86|8
1722120480000|2024-07-27 22:48:00|395.9|393.9|396.01|394.01|396.01|394.01|395.9|393.9|15
1722120490000|2024-07-27 22:48:10|396.02|394.02|395.96|393.96|396.02|394.02|395.94|393.94|12
1722120500000|2024-07-27 22:48:20|395.92|393.92|395.95|393.95|395.95|393.95|395.87|393.87|14
1722120510000|2024-07-27 22:48:30|395.97|393.97|395.94|393.94|395.97|393.97|395.92|393.92|5
1722120520000|2024-07-27 22:48:40|395.9|393.9|395.94|393.94|395.94|393.94|395.9|393.9|2
1722120530000|2024-07-27 22:48:50|395.9|393.9|395.9|393.9|395.94|393.94|395.9|393.9|7
1722120540000|2024-07-27 22:49:00|395.89|393.89|395.71|393.71|395.89|393.89|395.71|393.71|9
1722120550000|2024-07-27 22:49:10|395.7|393.7|395.74|393.74|395.74|393.74|395.68|393.68|11
1722120560000|2024-07-27 22:49:20|395.67|393.67|395.66|393.66|395.69|393.69|395.64|393.64|7
1722120570000|2024-07-27 22:49:30|395.68|393.68|395.66|393.66|395.69|393.69|395.64|393.64|6
1722120580000|2024-07-27 22:49:40|395.65|393.65|395.55|393.55|395.65|393.65|395.52|393.52|8
1722120590000|2024-07-27 22:49:50|395.54|393.54|395.52|393.52|395.54|393.54|395.47|393.47|10
1722120600000|2024-07-27 22:50:00|395.48|393.48|395.56|393.56|395.56|393.56|395.47|393.47|19
1722120610000|2024-07-27 22:50:10|395.57|393.57|395.7|393.7|395.7|393.7|395.57|393.57|7
1722120620000|2024-07-27 22:50:20|395.74|393.74|395.71|393.71|395.74|393.74|395.67|393.67|11
1722120630000|2024-07-27 22:50:30|395.68|393.68|395.71|393.71|395.71|393.71|395.67|393.67|5
1722120640000|2024-07-27 22:50:40|395.67|393.67|395.69|393.69|395.74|393.74|395.67|393.67|11
1722120650000|2024-07-27 22:50:50|395.7|393.7|395.66|393.66|395.71|393.71|395.62|393.62|6
1722120660000|2024-07-27 22:51:00|395.67|393.67|395.79|393.79|395.79|393.79|395.67|393.67|9
1722120670000|2024-07-27 22:51:10|395.8|393.8|395.88|393.88|395.88|393.88|395.8|393.8|6
1722120680000|2024-07-27 22:51:20|395.89|393.89|396|394|396.05|394.05|395.89|393.89|16
1722120690000|2024-07-27 22:51:30|396.04|394.04|395.98|393.98|396.08|394.08|395.97|393.97|13
1722120700000|2024-07-27 22:51:40|395.99|393.99|395.99|393.99|396.04|394.04|395.97|393.97|15
1722120710000|2024-07-27 22:51:50|396|394|395.99|393.99|396.02|394.02|395.95|393.95|12
1722120720000|2024-07-27 22:52:00|395.94|393.94|395.97|393.97|395.98|393.98|395.88|393.88|10
1722120730000|2024-07-27 22:52:10|395.95|393.95|395.84|393.84|395.96|393.96|395.8|393.8|16
1722120740000|2024-07-27 22:52:20|395.85|393.85|395.85|393.85|395.86|393.86|395.85|393.85|3
1722120750000|2024-07-27 22:52:30|395.86|393.86|395.81|393.81|395.86|393.86|395.78|393.78|8
1722120760000|2024-07-27 22:52:40|395.8|393.8|395.69|393.69|395.8|393.8|395.69|393.69|4
1722120770000|2024-07-27 22:52:50|395.68|393.68|395.63|393.63|395.69|393.69|395.6|393.6|9
1722120780000|2024-07-27 22:53:00|395.65|393.65|395.84|393.84|395.86|393.86|395.65|393.65|10
1722120790000|2024-07-27 22:53:10|395.76|393.76|395.78|393.78|395.79|393.79|395.7|393.7|10
1722120800000|2024-07-27 22:53:20|395.71|393.71|395.71|393.71|395.71|393.71|395.71|393.71|1
1722120810000|2024-07-27 22:53:30|395.75|393.75|395.82|393.82|395.82|393.82|395.68|393.68|7
1722120820000|2024-07-27 22:53:40|395.83|393.83|395.78|393.78|395.85|393.85|395.77|393.77|8
1722120830000|2024-07-27 22:53:50|395.77|393.77|395.68|393.68|395.77|393.77|395.66|393.66|6
1722120850000|2024-07-27 22:54:10|395.69|393.69|395.69|393.69|395.69|393.69|395.69|393.69|1
1722120860000|2024-07-27 22:54:20|395.7|393.7|395.71|393.71|395.71|393.71|395.7|393.7|2
1722120890000|2024-07-27 22:54:50|395.75|393.75|395.96|393.96|395.97|393.97|395.75|393.75|7
1722120900000|2024-07-27 22:55:00|395.97|393.97|396.09|394.09|396.09|394.09|395.97|393.97|4
1722120910000|2024-07-27 22:55:10|396.17|394.17|396.16|394.16|396.17|394.17|396.14|394.14|5
1722120920000|2024-07-27 22:55:20|396.15|394.15|396.16|394.16|396.16|394.16|396.15|394.15|2
1722120930000|2024-07-27 22:55:30|396.18|394.18|396.13|394.13|396.28|394.28|396.13|394.13|15
1722120950000|2024-07-27 22:55:50|396.14|394.14|396.08|394.08|396.15|394.15|396.08|394.08|7
1722120960000|2024-07-27 22:56:00|396.07|394.07|396.01|394.01|396.07|394.07|395.98|393.98|5
1722120970000|2024-07-27 22:56:10|396.05|394.05|396.05|394.05|396.05|394.05|396.05|394.05|1
1722120990000|2024-07-27 22:56:30|396.06|394.06|396.09|394.09|396.1|394.1|395.95|393.95|7
1722121000000|2024-07-27 22:56:40|396.08|394.08|396.08|394.08|396.09|394.09|396.08|394.08|3
1722121010000|2024-07-27 22:56:50|396.07|394.07|396.06|394.06|396.07|394.07|396.06|394.06|2
1722121020000|2024-07-27 22:57:00|396.05|394.05|396.07|394.07|396.07|394.07|396.05|394.05|3
1722121030000|2024-07-27 22:57:10|396.09|394.09|396.08|394.08|396.09|394.09|396.08|394.08|2
1722121040000|2024-07-27 22:57:20|396.09|394.09|396.1|394.1|396.1|394.1|396.09|394.09|2
1722121050000|2024-07-27 22:57:30|396.09|394.09|396.08|394.08|396.09|394.09|396.08|394.08|4
1722121060000|2024-07-27 22:57:40|396.11|394.11|396.16|394.16|396.16|394.16|396.11|394.11|3
1722121070000|2024-07-27 22:57:50|396.18|394.18|396.17|394.17|396.18|394.18|396.17|394.17|2
1722121090000|2024-07-27 22:58:10|396.14|394.14|396.14|394.14|396.14|394.14|396.14|394.14|1
1722121100000|2024-07-27 22:58:20|396.12|394.12|396.15|394.15|396.16|394.16|396.11|394.11|5
1722121110000|2024-07-27 22:58:30|396.14|394.14|396.14|394.14|396.14|394.14|396.14|394.14|1
1722121120000|2024-07-27 22:58:40|396.13|394.13|396.03|394.03|396.13|394.13|396.03|394.03|4
1722121140000|2024-07-27 22:59:00|396.04|394.04|396.1|394.1|396.1|394.1|396.04|394.04|3
1722121150000|2024-07-27 22:59:10|396.09|394.09|396.07|394.07|396.09|394.09|396.07|394.07|3
1722121160000|2024-07-27 22:59:20|395.99|393.99|396.01|394.01|396.01|394.01|395.99|393.99|4
1722121170000|2024-07-27 22:59:30|395.97|393.97|395.93|393.93|395.97|393.97|395.86|393.86|8
1722121180000|2024-07-27 22:59:40|395.88|393.88|395.95|393.95|395.95|393.95|395.88|393.88|8
1722121190000|2024-07-27 22:59:50|395.96|393.96|395.96|393.96|395.99|393.99|395.92|393.92|7
1722121200000|2024-07-27 23:00:00|395.98|393.98|396.01|394.01|396.01|394.01|395.97|393.97|5
1722121210000|2024-07-27 23:00:10|395.98|393.98|395.94|393.94|395.98|393.98|395.92|393.92|6
1722121220000|2024-07-27 23:00:20|395.93|393.93|395.85|393.85|395.93|393.93|395.85|393.85|4
1722121230000|2024-07-27 23:00:30|395.88|393.88|395.88|393.88|395.88|393.88|395.83|393.83|7
1722121240000|2024-07-27 23:00:40|395.87|393.87|395.83|393.83|395.88|393.88|395.83|393.83|4
1722121250000|2024-07-27 23:00:50|395.86|393.86|395.97|393.97|395.97|393.97|395.83|393.83|11
1722121260000|2024-07-27 23:01:00|396.1|394.1|395.99|393.99|396.1|394.1|395.99|393.99|15
1722121270000|2024-07-27 23:01:10|396.02|394.02|395.97|393.97|396.02|394.02|395.93|393.93|6
1722121280000|2024-07-27 23:01:20|395.98|393.98|395.92|393.92|395.98|393.98|395.92|393.92|5
1722121290000|2024-07-27 23:01:30|395.86|393.86|395.9|393.9|395.96|393.96|395.86|393.86|14
1722121300000|2024-07-27 23:01:40|395.88|393.88|395.86|393.86|395.88|393.88|395.82|393.82|4
1722121320000|2024-07-27 23:02:00|395.83|393.83|395.73|393.73|395.84|393.84|395.73|393.73|7
1722121330000|2024-07-27 23:02:10|395.67|393.67|395.63|393.63|395.67|393.67|395.6|393.6|19
1722121340000|2024-07-27 23:02:20|395.64|393.64|395.62|393.62|395.64|393.64|395.6|393.6|19
1722121350000|2024-07-27 23:02:30|395.63|393.63|395.56|393.56|395.64|393.64|395.55|393.55|19
1722121360000|2024-07-27 23:02:40|395.54|393.54|395.72|393.72|395.76|393.76|395.54|393.54|19
1722121370000|2024-07-27 23:02:50|395.75|393.75|395.86|393.86|395.86|393.86|395.72|393.72|18
1722121380000|2024-07-27 23:03:00|395.83|393.83|395.82|393.82|395.83|393.83|395.77|393.77|6
1722121410000|2024-07-27 23:03:30|395.76|393.76|395.77|393.77|395.8|393.8|395.75|393.75|10
1722121420000|2024-07-27 23:03:40|395.81|393.81|395.72|393.72|395.81|393.81|395.71|393.71|11
1722121430000|2024-07-27 23:03:50|395.73|393.73|395.71|393.71|395.75|393.75|395.69|393.69|14
1722121440000|2024-07-27 23:04:00|395.7|393.7|395.71|393.71|395.71|393.71|395.68|393.68|10
1722121450000|2024-07-27 23:04:10|395.72|393.72|395.67|393.67|395.72|393.72|395.65|393.65|11
1722121460000|2024-07-27 23:04:20|395.65|393.65|395.45|393.45|395.65|393.65|395.45|393.45|12
1722121470000|2024-07-27 23:04:30|395.44|393.44|395.33|393.33|395.45|393.45|395.33|393.33|19
1722121480000|2024-07-27 23:04:40|395.31|393.31|395.42|393.42|395.42|393.42|395.29|393.29|19
1722121490000|2024-07-27 23:04:50|395.45|393.45|395.32|393.32|395.48|393.48|395.3|393.3|20
1722121500000|2024-07-27 23:05:00|395.31|393.31|394.67|392.67|395.32|393.32|394.63|392.63|27
1722121510000|2024-07-27 23:05:10|394.7|392.7|394.57|392.57|394.81|392.81|394.56|392.56|21
1722121520000|2024-07-27 23:05:20|394.58|392.58|394.71|392.71|394.77|392.77|394.51|392.51|30
1722121530000|2024-07-27 23:05:30|394.76|392.76|394.88|392.88|394.88|392.88|394.63|392.63|24
1722121540000|2024-07-27 23:05:40|394.89|392.89|394.73|392.73|394.9|392.9|394.71|392.71|15
1722121550000|2024-07-27 23:05:50|394.8|392.8|394.73|392.73|394.8|392.8|394.7|392.7|14
1722121560000|2024-07-27 23:06:00|394.74|392.74|394.91|392.91|394.93|392.93|394.74|392.74|13
1722121570000|2024-07-27 23:06:10|394.92|392.92|395.14|393.14|395.15|393.15|394.92|392.92|20
1722121580000|2024-07-27 23:06:20|395.13|393.13|395.41|393.41|395.41|393.41|395.13|393.13|18
1722121590000|2024-07-27 23:06:30|395.39|393.39|395.37|393.37|395.39|393.39|395.21|393.21|24
1722121600000|2024-07-27 23:06:40|395.33|393.33|395.26|393.26|395.38|393.38|395.23|393.23|23
1722121610000|2024-07-27 23:06:50|395.27|393.27|395.3|393.3|395.31|393.31|395.25|393.25|13
1722121620000|2024-07-27 23:07:00|395.31|393.31|395.44|393.44|395.47|393.47|395.31|393.31|20
1722121630000|2024-07-27 23:07:10|395.45|393.45|395.45|393.45|395.54|393.54|395.44|393.44|18
1722121640000|2024-07-27 23:07:20|395.44|393.44|395.39|393.39|395.49|393.49|395.35|393.35|23
1722121650000|2024-07-27 23:07:30|395.44|393.44|395.16|393.16|395.44|393.44|395.16|393.16|16
1722121660000|2024-07-27 23:07:40|395.13|393.13|395.28|393.28|395.32|393.32|395.13|393.13|23
1722121670000|2024-07-27 23:07:50|395.3|393.3|395.31|393.31|395.36|393.36|395.23|393.23|21
1722121680000|2024-07-27 23:08:00|395.33|393.33|395.43|393.43|395.46|393.46|395.33|393.33|16
1722121690000|2024-07-27 23:08:10|395.44|393.44|395.47|393.47|395.54|393.54|395.44|393.44|21
1722121700000|2024-07-27 23:08:20|395.48|393.48|395.51|393.51|395.59|393.59|395.48|393.48|20
1722121710000|2024-07-27 23:08:30|395.52|393.52|395.52|393.52|395.55|393.55|395.51|393.51|11
1722121720000|2024-07-27 23:08:40|395.53|393.53|395.35|393.35|395.57|393.57|395.35|393.35|14
1722121730000|2024-07-27 23:08:50|395.34|393.34|395.38|393.38|395.41|393.41|395.34|393.34|8
1722121740000|2024-07-27 23:09:00|395.34|393.34|395.38|393.38|395.39|393.39|395.33|393.33|9
1722121750000|2024-07-27 23:09:10|395.34|393.34|395.25|393.25|395.4|393.4|395.25|393.25|8
1722121760000|2024-07-27 23:09:20|395.29|393.29|395.26|393.26|395.3|393.3|395.23|393.23|22
1722121770000|2024-07-27 23:09:30|395.27|393.27|395.17|393.17|395.27|393.27|395.16|393.16|16
1722121780000|2024-07-27 23:09:40|395.16|393.16|395.02|393.02|395.18|393.18|395.02|393.02|20
1722121790000|2024-07-27 23:09:50|395|393|395|393|395.07|393.07|394.99|392.99|12
1722121800000|2024-07-27 23:10:00|395.01|393.01|394.99|392.99|395.05|393.05|394.93|392.93|21
1722121810000|2024-07-27 23:10:10|395|393|395.13|393.13|395.13|393.13|394.99|392.99|17
1722121820000|2024-07-27 23:10:20|395.15|393.15|395.18|393.18|395.18|393.18|395.08|393.08|16
1722121830000|2024-07-27 23:10:30|395.2|393.2|395.23|393.23|395.23|393.23|395.2|393.2|2
1722121840000|2024-07-27 23:10:40|395.22|393.22|395.05|393.05|395.22|393.22|395.05|393.05|5
1722121850000|2024-07-27 23:10:50|395.04|393.04|394.89|392.89|395.04|393.04|394.89|392.89|7
1722121860000|2024-07-27 23:11:00|394.88|392.88|394.85|392.85|394.9|392.9|394.85|392.85|7
1722121870000|2024-07-27 23:11:10|394.84|392.84|394.84|392.84|394.85|392.85|394.84|392.84|3
1722121880000|2024-07-27 23:11:20|394.86|392.86|394.86|392.86|394.87|392.87|394.85|392.85|4
1722121890000|2024-07-27 23:11:30|394.87|392.87|394.88|392.88|394.88|392.88|394.86|392.86|6
1722121910000|2024-07-27 23:11:50|394.87|392.87|394.85|392.85|394.87|392.87|394.85|392.85|3
1722121920000|2024-07-27 23:12:00|394.84|392.84|394.58|392.58|394.84|392.84|394.58|392.58|5
1722121930000|2024-07-27 23:12:10|394.55|392.55|394.53|392.53|394.57|392.57|394.51|392.51|13
1722121940000|2024-07-27 23:12:20|394.55|392.55|394.42|392.42|394.55|392.55|394.41|392.41|23
1722121950000|2024-07-27 23:12:30|394.39|392.39|394.48|392.48|394.51|392.51|394.29|392.29|27
1722121960000|2024-07-27 23:12:40|394.47|392.47|394.6|392.6|394.61|392.61|394.47|392.47|20
1722121970000|2024-07-27 23:12:50|394.61|392.61|394.46|392.46|394.61|392.61|394.46|392.46|16
1722121980000|2024-07-27 23:13:00|394.47|392.47|394.49|392.49|394.56|392.56|394.47|392.47|19
1722122000000|2024-07-27 23:13:20|394.56|392.56|394.51|392.51|394.56|392.56|394.51|392.51|6
1722122010000|2024-07-27 23:13:30|394.53|392.53|394.67|392.67|394.7|392.7|394.53|392.53|12
1722122020000|2024-07-27 23:13:40|394.66|392.66|394.55|392.55|394.67|392.67|394.54|392.54|20
1722122030000|2024-07-27 23:13:50|394.57|392.57|394.49|392.49|394.6|392.6|394.49|392.49|18
1722122040000|2024-07-27 23:14:00|394.48|392.48|394.63|392.63|394.64|392.64|394.48|392.48|24
1722122050000|2024-07-27 23:14:10|394.64|392.64|394.64|392.64|394.69|392.69|394.61|392.61|20
1722122060000|2024-07-27 23:14:20|394.65|392.65|394.66|392.66|394.67|392.67|394.65|392.65|6
1722122070000|2024-07-27 23:14:30|394.67|392.67|394.52|392.52|394.67|392.67|394.52|392.52|11
1722122080000|2024-07-27 23:14:40|394.48|392.48|394.61|392.61|394.64|392.64|394.48|392.48|23
1722122090000|2024-07-27 23:14:50|394.59|392.59|394.56|392.56|394.64|392.64|394.52|392.52|17
1722122100000|2024-07-27 23:15:00|394.61|392.61|394.56|392.56|394.64|392.64|394.53|392.53|17
1722122110000|2024-07-27 23:15:10|394.54|392.54|394.53|392.53|394.59|392.59|394.51|392.51|19
1722122120000|2024-07-27 23:15:20|394.55|392.55|394.53|392.53|394.59|392.59|394.51|392.51|14
1722122130000|2024-07-27 23:15:30|394.51|392.51|394.4|392.4|394.51|392.51|394.36|392.36|13
1722122140000|2024-07-27 23:15:40|394.38|392.38|394.18|392.18|394.38|392.38|394.18|392.18|19
1722122150000|2024-07-27 23:15:50|394.2|392.2|394.06|392.06|394.23|392.23|394.06|392.06|20
1722122160000|2024-07-27 23:16:00|394.04|392.04|394.13|392.13|394.17|392.17|394.04|392.04|22
1722122170000|2024-07-27 23:16:10|394.14|392.14|394.16|392.16|394.17|392.17|394.08|392.08|24
1722122180000|2024-07-27 23:16:20|394.17|392.17|394.08|392.08|394.17|392.17|394.07|392.07|14
1722122190000|2024-07-27 23:16:30|394.07|392.07|393.98|391.98|394.1|392.1|393.94|391.94|22
1722122200000|2024-07-27 23:16:40|393.97|391.97|393.99|391.99|394|392|393.94|391.94|14
1722122210000|2024-07-27 23:16:50|393.97|391.97|393.96|391.96|394.01|392.01|393.96|391.96|10
1722122220000|2024-07-27 23:17:00|393.94|391.94|393.99|391.99|393.99|391.99|393.94|391.94|4
1722122230000|2024-07-27 23:17:10|393.98|391.98|394.08|392.08|394.09|392.09|393.96|391.96|13
1722122240000|2024-07-27 23:17:20|394.06|392.06|394.17|392.17|394.18|392.18|394.05|392.05|15
1722122250000|2024-07-27 23:17:30|394.16|392.16|394.16|392.16|394.19|392.19|394.16|392.16|7
1722122260000|2024-07-27 23:17:40|394.17|392.17|394.14|392.14|394.22|392.22|394.12|392.12|15
1722122270000|2024-07-27 23:17:50|394.15|392.15|394.03|392.03|394.16|392.16|394.03|392.03|11
1722122280000|2024-07-27 23:18:00|394.01|392.01|394|392|394.11|392.11|393.96|391.96|24
1722122290000|2024-07-27 23:18:10|393.97|391.97|393.93|391.93|393.98|391.98|393.89|391.89|9
1722122300000|2024-07-27 23:18:20|393.94|391.94|393.94|391.94|393.94|391.94|393.94|391.94|1
1722122310000|2024-07-27 23:18:30|393.95|391.95|393.95|391.95|393.96|391.96|393.95|391.95|3
1722122320000|2024-07-27 23:18:40|393.96|391.96|393.95|391.95|393.96|391.96|393.94|391.94|7
1722122330000|2024-07-27 23:18:50|393.94|391.94|393.94|391.94|393.94|391.94|393.89|391.89|8
1722122340000|2024-07-27 23:19:00|393.95|391.95|393.95|391.95|393.95|391.95|393.95|391.95|1
1722122350000|2024-07-27 23:19:10|393.92|391.92|393.93|391.93|393.95|391.95|393.86|391.86|9
1722122360000|2024-07-27 23:19:20|393.94|391.94|393.95|391.95|393.96|391.96|393.89|391.89|11
1722122370000|2024-07-27 23:19:30|393.96|391.96|393.97|391.97|393.97|391.97|393.86|391.86|7
1722122380000|2024-07-27 23:19:40|393.96|391.96|393.89|391.89|393.96|391.96|393.86|391.86|4
1722122390000|2024-07-27 23:19:50|393.91|391.91|393.88|391.88|393.97|391.97|393.81|391.81|14
1722122400000|2024-07-27 23:20:00|393.89|391.89|393.89|391.89|393.89|391.89|393.88|391.88|3
1722122410000|2024-07-27 23:20:10|393.9|391.9|393.95|391.95|393.95|391.95|393.9|391.9|5
1722122420000|2024-07-27 23:20:20|393.94|391.94|393.9|391.9|393.95|391.95|393.9|391.9|4
1722122430000|2024-07-27 23:20:30|393.91|391.91|393.89|391.89|393.91|391.91|393.89|391.89|3
1722122460000|2024-07-27 23:21:00|393.88|391.88|393.89|391.89|393.89|391.89|393.88|391.88|4
1722122470000|2024-07-27 23:21:10|393.86|391.86|393.86|391.86|393.86|391.86|393.86|391.86|1
1722122490000|2024-07-27 23:21:30|393.85|391.85|393.73|391.73|393.85|391.85|393.73|391.73|14
1722122500000|2024-07-27 23:21:40|393.67|391.67|393.64|391.64|393.7|391.7|393.62|391.62|17
1722122510000|2024-07-27 23:21:50|393.63|391.63|393.63|391.63|393.64|391.64|393.61|391.61|11
1722122520000|2024-07-27 23:22:00|393.64|391.64|393.71|391.71|393.73|391.73|393.61|391.61|22
1722122530000|2024-07-27 23:22:10|393.7|391.7|393.74|391.74|393.74|391.74|393.7|391.7|10
1722122540000|2024-07-27 23:22:20|393.75|391.75|394.01|392.01|394.01|392.01|393.75|391.75|20
1722122550000|2024-07-27 23:22:30|394.02|392.02|394.19|392.19|394.19|392.19|394.02|392.02|14
1722122560000|2024-07-27 23:22:40|394.14|392.14|394.14|392.14|394.15|392.15|394.11|392.11|8
1722122570000|2024-07-27 23:22:50|394.15|392.15|393.87|391.87|394.18|392.18|393.87|391.87|21
1722122580000|2024-07-27 23:23:00|393.84|391.84|394.1|392.1|394.16|392.16|393.83|391.83|24
1722122590000|2024-07-27 23:23:10|394.09|392.09|394.09|392.09|394.11|392.11|394|392|17
1722122600000|2024-07-27 23:23:20|394.07|392.07|394.23|392.23|394.23|392.23|394.06|392.06|15
1722122610000|2024-07-27 23:23:30|394.24|392.24|394.12|392.12|394.24|392.24|394.12|392.12|16
1722122620000|2024-07-27 23:23:40|394.09|392.09|394.06|392.06|394.09|392.09|394.03|392.03|16
1722122630000|2024-07-27 23:23:50|394.05|392.05|394.17|392.17|394.17|392.17|393.98|391.98|18
1722122640000|2024-07-27 23:24:00|394.18|392.18|394.14|392.14|394.2|392.2|394.13|392.13|19
1722122650000|2024-07-27 23:24:10|394.15|392.15|394.07|392.07|394.18|392.18|394.07|392.07|12
1722122660000|2024-07-27 23:24:20|394.05|392.05|393.92|391.92|394.07|392.07|393.92|391.92|18
1722122670000|2024-07-27 23:24:30|393.91|391.91|393.9|391.9|393.93|391.93|393.89|391.89|13
1722122680000|2024-07-27 23:24:40|393.88|391.88|393.8|391.8|393.88|391.88|393.79|391.79|20
1722122690000|2024-07-27 23:24:50|393.79|391.79|393.8|391.8|393.8|391.8|393.79|391.79|2
1722122700000|2024-07-27 23:25:00|393.81|391.81|393.82|391.82|393.83|391.83|393.81|391.81|3
1722122710000|2024-07-27 23:25:10|393.83|391.83|393.83|391.83|393.83|391.83|393.82|391.82|3
1722122720000|2024-07-27 23:25:20|393.84|391.84|393.86|391.86|393.86|391.86|393.84|391.84|3
1722122730000|2024-07-27 23:25:30|393.87|391.87|394.2|392.2|394.2|392.2|393.87|391.87|5
1722122740000|2024-07-27 23:25:40|394.34|392.34|394.34|392.34|394.34|392.34|394.26|392.26|14
1722122750000|2024-07-27 23:25:50|394.35|392.35|394.34|392.34|394.35|392.35|394.29|392.29|18
1722122760000|2024-07-27 23:26:00|394.35|392.35|394.54|392.54|394.56|392.56|394.34|392.34|17
1722122770000|2024-07-27 23:26:10|394.53|392.53|394.57|392.57|394.58|392.58|394.53|392.53|14
1722122780000|2024-07-27 23:26:20|394.56|392.56|394.6|392.6|394.6|392.6|394.54|392.54|10
1722122790000|2024-07-27 23:26:30|394.61|392.61|394.63|392.63|394.66|392.66|394.61|392.61|9
1722122800000|2024-07-27 23:26:40|394.64|392.64|394.55|392.55|394.69|392.69|394.5|392.5|20
1722122810000|2024-07-27 23:26:50|394.56|392.56|394.57|392.57|394.58|392.58|394.52|392.52|18
1722122820000|2024-07-27 23:27:00|394.53|392.53|394.58|392.58|394.6|392.6|394.53|392.53|19
1722122830000|2024-07-27 23:27:10|394.59|392.59|394.46|392.46|394.61|392.61|394.46|392.46|17
1722122840000|2024-07-27 23:27:20|394.47|392.47|394.48|392.48|394.54|392.54|394.44|392.44|22
1722122850000|2024-07-27 23:27:30|394.47|392.47|394.51|392.51|394.53|392.53|394.43|392.43|16
1722122860000|2024-07-27 23:27:40|394.52|392.52|394.52|392.52|394.53|392.53|394.49|392.49|22
1722122870000|2024-07-27 23:27:50|394.51|392.51|394.47|392.47|394.53|392.53|394.46|392.46|13
1722122880000|2024-07-27 23:28:00|394.53|392.53|394.53|392.53|394.55|392.55|394.53|392.53|8
1722122890000|2024-07-27 23:28:10|394.52|392.52|394.52|392.52|394.52|392.52|394.51|392.51|5
1722122910000|2024-07-27 23:28:30|394.51|392.51|394.5|392.5|394.51|392.51|394.5|392.5|2
1722122920000|2024-07-27 23:28:40|394.51|392.51|394.27|392.27|394.51|392.51|394.23|392.23|8
1722122930000|2024-07-27 23:28:50|394.32|392.32|394.31|392.31|394.32|392.32|394.31|392.31|2
1722122940000|2024-07-27 23:29:00|394.24|392.24|394.19|392.19|394.26|392.26|394.17|392.17|10
1722122950000|2024-07-27 23:29:10|394.27|392.27|394.28|392.28|394.28|392.28|394.27|392.27|2
1722122960000|2024-07-27 23:29:20|394.27|392.27|394.19|392.19|394.28|392.28|394.15|392.15|10
1722122970000|2024-07-27 23:29:30|394.18|392.18|394.06|392.06|394.18|392.18|394.06|392.06|5
1722122980000|2024-07-27 23:29:40|394.07|392.07|394.07|392.07|394.07|392.07|394.07|392.07|1
1722122990000|2024-07-27 23:29:50|394.13|392.13|394.25|392.25|394.25|392.25|394.13|392.13|9
1722123000000|2024-07-27 23:30:00|394.23|392.23|394.13|392.13|394.3|392.3|394.12|392.12|19
1722123010000|2024-07-27 23:30:10|394.14|392.14|394.18|392.18|394.19|392.19|394.09|392.09|18
1722123020000|2024-07-27 23:30:20|394.19|392.19|394.29|392.29|394.29|392.29|394.19|392.19|8
1722123030000|2024-07-27 23:30:30|394.26|392.26|394.24|392.24|394.26|392.26|394.24|392.24|3
1722123040000|2024-07-27 23:30:40|394.25|392.25|394.25|392.25|394.25|392.25|394.21|392.21|6
1722123050000|2024-07-27 23:30:50|394.27|392.27|394.27|392.27|394.27|392.27|394.27|392.27|1
1722123060000|2024-07-27 23:31:00|394.26|392.26|394.21|392.21|394.26|392.26|394.16|392.16|7
1722123070000|2024-07-27 23:31:10|394.22|392.22|394.2|392.2|394.24|392.24|394.19|392.19|11
1722123080000|2024-07-27 23:31:20|394.22|392.22|394.2|392.2|394.22|392.22|394.2|392.2|5
1722123090000|2024-07-27 23:31:30|394.21|392.21|394.32|392.32|394.32|392.32|394.21|392.21|7
1722123100000|2024-07-27 23:31:40|394.33|392.33|394.38|392.38|394.43|392.43|394.33|392.33|7
1722123110000|2024-07-27 23:31:50|394.33|392.33|394.21|392.21|394.35|392.35|394.21|392.21|18
1722123120000|2024-07-27 23:32:00|394.2|392.2|394.17|392.17|394.2|392.2|394.1|392.1|16
1722123130000|2024-07-27 23:32:10|394.13|392.13|394.08|392.08|394.15|392.15|394.08|392.08|17
1722123140000|2024-07-27 23:32:20|394.1|392.1|394.09|392.09|394.13|392.13|394.08|392.08|20
1722123150000|2024-07-27 23:32:30|394.1|392.1|394.18|392.18|394.22|392.22|394.09|392.09|10
1722123160000|2024-07-27 23:32:40|394.16|392.16|394.06|392.06|394.17|392.17|394.06|392.06|21
1722123170000|2024-07-27 23:32:50|394.07|392.07|394.04|392.04|394.09|392.09|394.02|392.02|18
1722123180000|2024-07-27 23:33:00|394.03|392.03|394.08|392.08|394.09|392.09|394.03|392.03|11
1722123190000|2024-07-27 23:33:10|394.06|392.06|394.08|392.08|394.09|392.09|394.05|392.05|11
1722123200000|2024-07-27 23:33:20|394.06|392.06|394.06|392.06|394.1|392.1|394.05|392.05|11
1722123210000|2024-07-27 23:33:30|394.07|392.07|394.11|392.11|394.11|392.11|394.06|392.06|10
1722123220000|2024-07-27 23:33:40|394.1|392.1|393.89|391.89|394.1|392.1|393.87|391.87|13
1722123230000|2024-07-27 23:33:50|393.9|391.9|393.94|391.94|393.94|391.94|393.88|391.88|15
1722123240000|2024-07-27 23:34:00|393.95|391.95|393.94|391.94|393.95|391.95|393.9|391.9|11
1722123250000|2024-07-27 23:34:10|393.93|391.93|393.99|391.99|393.99|391.99|393.93|391.93|5
1722123260000|2024-07-27 23:34:20|393.98|391.98|393.97|391.97|394|392|393.97|391.97|6
1722123270000|2024-07-27 23:34:30|393.96|391.96|393.98|391.98|393.98|391.98|393.96|391.96|2
1722123280000|2024-07-27 23:34:40|393.96|391.96|393.96|391.96|393.97|391.97|393.95|391.95|5
1722123290000|2024-07-27 23:34:50|393.95|391.95|393.9|391.9|393.95|391.95|393.87|391.87|18
1722123300000|2024-07-27 23:35:00|393.88|391.88|393.99|391.99|393.99|391.99|393.88|391.88|18
1722123310000|2024-07-27 23:35:10|394|392|393.96|391.96|394|392|393.92|391.92|13
1722123320000|2024-07-27 23:35:20|393.97|391.97|393.96|391.96|394|392|393.95|391.95|13
1722123330000|2024-07-27 23:35:30|393.95|391.95|393.86|391.86|393.95|391.95|393.84|391.84|15
1722123340000|2024-07-27 23:35:40|393.85|391.85|393.87|391.87|393.9|391.9|393.83|391.83|12
1722123350000|2024-07-27 23:35:50|393.88|391.88|393.77|391.77|393.88|391.88|393.77|391.77|8
1722123360000|2024-07-27 23:36:00|393.76|391.76|393.73|391.73|393.77|391.77|393.72|391.72|11
1722123370000|2024-07-27 23:36:10|393.72|391.72|393.78|391.78|393.79|391.79|393.72|391.72|11
1722123380000|2024-07-27 23:36:20|393.8|391.8|393.85|391.85|393.89|391.89|393.8|391.8|11
1722123390000|2024-07-27 23:36:30|393.87|391.87|393.92|391.92|393.92|391.92|393.86|391.86|5
1722123400000|2024-07-27 23:36:40|393.91|391.91|394.25|392.25|394.25|392.25|393.91|391.91|17
1722123410000|2024-07-27 23:36:50|394.23|392.23|394.34|392.34|394.39|392.39|394.23|392.23|13
1722123420000|2024-07-27 23:37:00|394.35|392.35|394.38|392.38|394.39|392.39|394.26|392.26|17
1722123430000|2024-07-27 23:37:10|394.39|392.39|394.37|392.37|394.51|392.51|394.33|392.33|18
1722123440000|2024-07-27 23:37:20|394.38|392.38|394.44|392.44|394.45|392.45|394.38|392.38|7
1722123450000|2024-07-27 23:37:30|394.41|392.41|394.2|392.2|394.43|392.43|394.18|392.18|19
1722123460000|2024-07-27 23:37:40|394.19|392.19|394.25|392.25|394.26|392.26|394.19|392.19|10
1722123470000|2024-07-27 23:37:50|394.31|392.31|394.28|392.28|394.31|392.31|394.28|392.28|9
1722123480000|2024-07-27 23:38:00|394.29|392.29|394.4|392.4|394.42|392.42|394.29|392.29|9
1722123490000|2024-07-27 23:38:10|394.41|392.41|394.41|392.41|394.41|392.41|394.4|392.4|5
1722123500000|2024-07-27 23:38:20|394.49|392.49|394.47|392.47|394.49|392.49|394.4|392.4|17
1722123510000|2024-07-27 23:38:30|394.51|392.51|394.52|392.52|394.58|392.58|394.51|392.51|8
1722123520000|2024-07-27 23:38:40|394.48|392.48|394.46|392.46|394.49|392.49|394.43|392.43|10
1722123530000|2024-07-27 23:38:50|394.51|392.51|394.53|392.53|394.54|392.54|394.49|392.49|8
1722123540000|2024-07-27 23:39:00|394.54|392.54|394.43|392.43|394.54|392.54|394.42|392.42|12
1722123550000|2024-07-27 23:39:10|394.42|392.42|394.43|392.43|394.43|392.43|394.42|392.42|2
1722123560000|2024-07-27 23:39:20|394.42|392.42|394.34|392.34|394.42|392.42|394.32|392.32|9
1722123570000|2024-07-27 23:39:30|394.33|392.33|394.31|392.31|394.34|392.34|394.31|392.31|8
1722123580000|2024-07-27 23:39:40|394.26|392.26|394.23|392.23|394.26|392.26|394.22|392.22|5
1722123590000|2024-07-27 23:39:50|394.24|392.24|394.36|392.36|394.36|392.36|394.24|392.24|10
1722123600000|2024-07-27 23:40:00|394.4|392.4|394.3|392.3|394.4|392.4|394.23|392.23|14
1722123610000|2024-07-27 23:40:10|394.31|392.31|394.36|392.36|394.39|392.39|394.31|392.31|11
1722123620000|2024-07-27 23:40:20|394.37|392.37|394.34|392.34|394.38|392.38|394.34|392.34|6
1722123630000|2024-07-27 23:40:30|394.35|392.35|394.34|392.34|394.42|392.42|394.3|392.3|14
1722123640000|2024-07-27 23:40:40|394.35|392.35|394.33|392.33|394.37|392.37|394.32|392.32|7
1722123650000|2024-07-27 23:40:50|394.34|392.34|394.4|392.4|394.41|392.41|394.34|392.34|7
1722123660000|2024-07-27 23:41:00|394.39|392.39|394.24|392.24|394.39|392.39|394.23|392.23|7
1722123670000|2024-07-27 23:41:10|394.25|392.25|394.1|392.1|394.3|392.3|394.1|392.1|16
1722123680000|2024-07-27 23:41:20|394.12|392.12|394.19|392.19|394.19|392.19|394.12|392.12|5
1722123690000|2024-07-27 23:41:30|394.18|392.18|393.88|391.88|394.18|392.18|393.88|391.88|8
1722123700000|2024-07-27 23:41:40|393.87|391.87|393.86|391.86|393.9|391.9|393.85|391.85|8
1722123710000|2024-07-27 23:41:50|393.84|391.84|393.79|391.79|393.84|391.84|393.78|391.78|6
1722123720000|2024-07-27 23:42:00|393.77|391.77|393.74|391.74|393.77|391.77|393.73|391.73|6
1722123730000|2024-07-27 23:42:10|393.69|391.69|393.68|391.68|393.69|391.69|393.66|391.66|9
1722123740000|2024-07-27 23:42:20|393.69|391.69|393.76|391.76|393.8|391.8|393.69|391.69|9
1722123750000|2024-07-27 23:42:30|393.77|391.77|393.76|391.76|393.77|391.77|393.74|391.74|7
1722123760000|2024-07-27 23:42:40|393.74|391.74|393.72|391.72|393.78|391.78|393.71|391.71|12
1722123770000|2024-07-27 23:42:50|393.71|391.71|393.79|391.79|393.79|391.79|393.71|391.71|7
1722123780000|2024-07-27 23:43:00|393.75|391.75|393.75|391.75|393.76|391.76|393.75|391.75|3
1722123790000|2024-07-27 23:43:10|393.74|391.74|393.75|391.75|393.76|391.76|393.74|391.74|5
1722123800000|2024-07-27 23:43:20|393.76|391.76|393.78|391.78|393.78|391.78|393.76|391.76|2
1722123810000|2024-07-27 23:43:30|393.77|391.77|393.77|391.77|393.77|391.77|393.76|391.76|3
1722123820000|2024-07-27 23:43:40|393.78|391.78|393.78|391.78|393.79|391.79|393.77|391.77|5
1722123830000|2024-07-27 23:43:50|393.8|391.8|393.77|391.77|393.8|391.8|393.77|391.77|5
1722123840000|2024-07-27 23:44:00|393.76|391.76|393.69|391.69|393.76|391.76|393.68|391.68|10
1722123850000|2024-07-27 23:44:10|393.68|391.68|393.7|391.7|393.7|391.7|393.68|391.68|7
1722123860000|2024-07-27 23:44:20|393.69|391.69|393.68|391.68|393.7|391.7|393.66|391.66|7
1722123870000|2024-07-27 23:44:30|393.67|391.67|393.67|391.67|393.68|391.68|393.66|391.66|7
1722123880000|2024-07-27 23:44:40|393.71|391.71|393.71|391.71|393.71|391.71|393.69|391.69|11
1722123890000|2024-07-27 23:44:50|393.7|391.7|393.69|391.69|393.7|391.7|393.69|391.69|2
1722123900000|2024-07-27 23:45:00|393.7|391.7|393.82|391.82|393.82|391.82|393.7|391.7|11
1722123910000|2024-07-27 23:45:10|393.83|391.83|393.9|391.9|393.91|391.91|393.83|391.83|13
1722123920000|2024-07-27 23:45:20|393.85|391.85|393.88|391.88|393.9|391.9|393.85|391.85|8
1722123930000|2024-07-27 23:45:30|393.87|391.87|393.88|391.88|393.89|391.89|393.87|391.87|8
1722123940000|2024-07-27 23:45:40|393.87|391.87|393.88|391.88|393.88|391.88|393.87|391.87|8
1722123950000|2024-07-27 23:45:50|393.89|391.89|393.93|391.93|393.93|391.93|393.89|391.89|4
1722123960000|2024-07-27 23:46:00|393.92|391.92|393.81|391.81|393.92|391.92|393.79|391.79|11
1722123970000|2024-07-27 23:46:10|393.84|391.84|393.86|391.86|393.87|391.87|393.81|391.81|14
1722123980000|2024-07-27 23:46:20|393.85|391.85|393.86|391.86|393.86|391.86|393.84|391.84|8
1722123990000|2024-07-27 23:46:30|393.85|391.85|393.86|391.86|393.87|391.87|393.84|391.84|11
1722124000000|2024-07-27 23:46:40|393.88|391.88|393.94|391.94|393.94|391.94|393.88|391.88|8
1722124020000|2024-07-27 23:47:00|393.95|391.95|393.94|391.94|393.95|391.95|393.94|391.94|2
1722124030000|2024-07-27 23:47:10|393.89|391.89|393.88|391.88|393.89|391.89|393.87|391.87|10
1722124040000|2024-07-27 23:47:20|393.87|391.87|393.78|391.78|393.88|391.88|393.78|391.78|13
1722124050000|2024-07-27 23:47:30|393.8|391.8|393.77|391.77|393.8|391.8|393.74|391.74|13
1722124060000|2024-07-27 23:47:40|393.76|391.76|393.77|391.77|393.78|391.78|393.76|391.76|10
1722124070000|2024-07-27 23:47:50|393.78|391.78|393.78|391.78|393.79|391.79|393.77|391.77|4
1722124080000|2024-07-27 23:48:00|393.79|391.79|393.88|391.88|393.88|391.88|393.79|391.79|15
1722124090000|2024-07-27 23:48:10|393.87|391.87|393.92|391.92|393.94|391.94|393.87|391.87|9
1722124100000|2024-07-27 23:48:20|393.93|391.93|393.92|391.92|393.93|391.93|393.92|391.92|4
1722124110000|2024-07-27 23:48:30|393.91|391.91|393.87|391.87|393.92|391.92|393.86|391.86|8
1722124120000|2024-07-27 23:48:40|393.88|391.88|393.81|391.81|393.88|391.88|393.81|391.81|9
1722124130000|2024-07-27 23:48:50|393.82|391.82|393.83|391.83|393.83|391.83|393.82|391.82|2
1722124140000|2024-07-27 23:49:00|393.84|391.84|393.86|391.86|393.86|391.86|393.84|391.84|3
1722124150000|2024-07-27 23:49:10|393.88|391.88|393.87|391.87|393.88|391.88|393.86|391.86|4
1722124160000|2024-07-27 23:49:20|393.85|391.85|393.85|391.85|393.86|391.86|393.85|391.85|3
1722124170000|2024-07-27 23:49:30|393.86|391.86|393.85|391.85|393.86|391.86|393.81|391.81|12
1722124180000|2024-07-27 23:49:40|393.84|391.84|393.84|391.84|393.84|391.84|393.82|391.82|4
1722124190000|2024-07-27 23:49:50|393.85|391.85|393.81|391.81|393.85|391.85|393.8|391.8|8
1722124200000|2024-07-27 23:50:00|393.84|391.84|393.74|391.74|393.84|391.84|393.71|391.71|14
1722124210000|2024-07-27 23:50:10|393.76|391.76|393.83|391.83|393.83|391.83|393.75|391.75|17
1722124220000|2024-07-27 23:50:20|393.82|391.82|393.79|391.79|393.82|391.82|393.79|391.79|12
1722124230000|2024-07-27 23:50:30|393.8|391.8|393.78|391.78|393.81|391.81|393.78|391.78|16
1722124240000|2024-07-27 23:50:40|393.79|391.79|393.8|391.8|393.8|391.8|393.78|391.78|4
1722124250000|2024-07-27 23:50:50|393.79|391.79|393.85|391.85|393.86|391.86|393.79|391.79|5
1722124260000|2024-07-27 23:51:00|393.87|391.87|393.87|391.87|393.87|391.87|393.85|391.85|8
1722124270000|2024-07-27 23:51:10|393.92|391.92|393.92|391.92|393.93|391.93|393.92|391.92|5
1722124280000|2024-07-27 23:51:20|393.9|391.9|393.9|391.9|393.92|391.92|393.89|391.89|5
1722124290000|2024-07-27 23:51:30|393.92|391.92|393.75|391.75|393.92|391.92|393.75|391.75|16
1722124300000|2024-07-27 23:51:40|393.76|391.76|393.74|391.74|393.76|391.76|393.74|391.74|3
1722124310000|2024-07-27 23:51:50|393.76|391.76|393.74|391.74|393.76|391.76|393.72|391.72|12
1722124320000|2024-07-27 23:52:00|393.73|391.73|393.72|391.72|393.74|391.74|393.71|391.71|8
1722124330000|2024-07-27 23:52:10|393.76|391.76|393.72|391.72|393.76|391.76|393.71|391.71|11
1722124340000|2024-07-27 23:52:20|393.73|391.73|393.72|391.72|393.73|391.73|393.71|391.71|3
1722124350000|2024-07-27 23:52:30|393.73|391.73|393.7|391.7|393.75|391.75|393.7|391.7|12
1722124360000|2024-07-27 23:52:40|393.69|391.69|393.65|391.65|393.71|391.71|393.65|391.65|12
1722124370000|2024-07-27 23:52:50|393.64|391.64|393.65|391.65|393.66|391.66|393.64|391.64|14
1722124380000|2024-07-27 23:53:00|393.64|391.64|393.61|391.61|393.65|391.65|393.61|391.61|4
1722124390000|2024-07-27 23:53:10|393.62|391.62|393.61|391.61|393.63|391.63|393.6|391.6|12
1722124410000|2024-07-27 23:53:30|393.6|391.6|393.6|391.6|393.6|391.6|393.6|391.6|1
1722124420000|2024-07-27 23:53:40|393.61|391.61|393.4|391.4|393.61|391.61|393.38|391.38|15
1722124430000|2024-07-27 23:53:50|393.41|391.41|393.29|391.29|393.41|391.41|393.25|391.25|12
1722124440000|2024-07-27 23:54:00|393.26|391.26|393.28|391.28|393.28|391.28|393.11|391.11|20
1722124450000|2024-07-27 23:54:10|393.32|391.32|393.36|391.36|393.4|391.4|393.32|391.32|14
1722124460000|2024-07-27 23:54:20|393.35|391.35|393.46|391.46|393.47|391.47|393.35|391.35|8
1722124470000|2024-07-27 23:54:30|393.47|391.47|393.37|391.37|393.47|391.47|393.35|391.35|8
1722124480000|2024-07-27 23:54:40|393.36|391.36|393.41|391.41|393.43|391.43|393.36|391.36|10
1722124490000|2024-07-27 23:54:50|393.4|391.4|393.44|391.44|393.45|391.45|393.4|391.4|7
1722124500000|2024-07-27 23:55:00|393.42|391.42|393.41|391.41|393.45|391.45|393.4|391.4|6
1722124510000|2024-07-27 23:55:10|393.43|391.43|393.43|391.43|393.44|391.44|393.39|391.39|8
1722124520000|2024-07-27 23:55:20|393.47|391.47|393.44|391.44|393.47|391.47|393.43|391.43|12
1722124530000|2024-07-27 23:55:30|393.43|391.43|393.38|391.38|393.43|391.43|393.35|391.35|14
1722124540000|2024-07-27 23:55:40|393.39|391.39|393.35|391.35|393.39|391.39|393.33|391.33|12
1722124550000|2024-07-27 23:55:50|393.34|391.34|393.34|391.34|393.34|391.34|393.34|391.34|1
1722124560000|2024-07-27 23:56:00|393.35|391.35|393.3|391.3|393.35|391.35|393.26|391.26|16
1722124570000|2024-07-27 23:56:10|393.29|391.29|393.06|391.06|393.3|391.3|393.06|391.06|26
1722124580000|2024-07-27 23:56:20|393.04|391.04|393.02|391.02|393.09|391.09|393.02|391.02|14
1722124590000|2024-07-27 23:56:30|393.03|391.03|392.97|390.97|393.03|391.03|392.97|390.97|16
1722124600000|2024-07-27 23:56:40|392.96|390.96|393.03|391.03|393.03|391.03|392.91|390.91|15
1722124610000|2024-07-27 23:56:50|393.01|391.01|392.94|390.94|393.03|391.03|392.94|390.94|16
1722124620000|2024-07-27 23:57:00|392.92|390.92|392.97|390.97|392.98|390.98|392.92|390.92|6
1722124630000|2024-07-27 23:57:10|392.98|390.98|393|391|393.02|391.02|392.98|390.98|6
1722124640000|2024-07-27 23:57:20|392.99|390.99|393|391|393.04|391.04|392.98|390.98|10
1722124650000|2024-07-27 23:57:30|393.08|391.08|392.91|390.91|393.08|391.08|392.88|390.88|12
1722124660000|2024-07-27 23:57:40|392.92|390.92|392.67|390.67|392.92|390.92|392.67|390.67|25
1722124670000|2024-07-27 23:57:50|392.69|390.69|392.68|390.68|392.8|390.8|392.68|390.68|23
1722124680000|2024-07-27 23:58:00|392.69|390.69|392.74|390.74|392.78|390.78|392.69|390.69|23
1722124690000|2024-07-27 23:58:10|392.73|390.73|392.72|390.72|392.74|390.74|392.65|390.65|18
1722124700000|2024-07-27 23:58:20|392.74|390.74|392.72|390.72|392.85|390.85|392.72|390.72|19
1722124710000|2024-07-27 23:58:30|392.68|390.68|392.64|390.64|392.74|390.74|392.63|390.63|11
1722124720000|2024-07-27 23:58:40|392.65|390.65|392.64|390.64|392.7|390.7|392.64|390.64|13
1722124730000|2024-07-27 23:58:50|392.63|390.63|392.8|390.8|392.8|390.8|392.62|390.62|12
1722124740000|2024-07-27 23:59:00|392.82|390.82|392.85|390.85|392.87|390.87|392.82|390.82|15
1722124750000|2024-07-27 23:59:10|392.86|390.86|392.88|390.88|392.88|390.88|392.82|390.82|12
1722124760000|2024-07-27 23:59:20|392.89|390.89|393.3|391.3|393.3|391.3|392.89|390.89|18
1722124770000|2024-07-27 23:59:30|393.28|391.28|393.37|391.37|393.37|391.37|393.28|391.28|11
1722124780000|2024-07-27 23:59:40|393.38|391.38|393.49|391.49|393.49|391.49|393.38|391.38|14
1722124790000|2024-07-27 23:59:50|393.48|391.48|393.5|391.5|393.5|391.5|393.41|391.41|12
1722124800000|2024-07-28 00:00:00|393.49|391.49|393.22|391.22|393.49|391.49|393.2|391.2|30
1722124810000|2024-07-28 00:00:10|393.26|391.26|393.34|391.34|393.35|391.35|393.26|391.26|13
1722124820000|2024-07-28 00:00:20|393.32|391.32|393.32|391.32|393.35|391.35|393.3|391.3|16
1722124830000|2024-07-28 00:00:30|393.31|391.31|393.35|391.35|393.37|391.37|393.29|391.29|22
1722124840000|2024-07-28 00:00:40|393.34|391.34|393.34|391.34|393.36|391.36|393.32|391.32|19
1722124850000|2024-07-28 00:00:50|393.35|391.35|393.35|391.35|393.38|391.38|393.34|391.34|15
1722124860000|2024-07-28 00:01:00|393.36|391.36|393.53|391.53|393.58|391.58|393.36|391.36|26
1722124870000|2024-07-28 00:01:10|393.51|391.51|393.48|391.48|393.54|391.54|393.48|391.48|12
1722124880000|2024-07-28 00:01:20|393.46|391.46|393.26|391.26|393.46|391.46|393.23|391.23|21
1722124890000|2024-07-28 00:01:30|393.27|391.27|393.06|391.06|393.27|391.27|393.06|391.06|19
1722124900000|2024-07-28 00:01:40|393.07|391.07|393.04|391.04|393.08|391.08|393.01|391.01|22
1722124910000|2024-07-28 00:01:50|393.03|391.03|392.89|390.89|393.05|391.05|392.88|390.88|19
1722124920000|2024-07-28 00:02:00|392.87|390.87|392.66|390.66|392.87|390.87|392.61|390.61|25
1722124930000|2024-07-28 00:02:10|392.67|390.67|392.7|390.7|392.73|390.73|392.65|390.65|26
1722124940000|2024-07-28 00:02:20|392.71|390.71|392.74|390.74|392.74|390.74|392.71|390.71|14
1722124950000|2024-07-28 00:02:30|392.73|390.73|392.67|390.67|392.73|390.73|392.63|390.63|16
1722124960000|2024-07-28 00:02:40|392.68|390.68|392.74|390.74|392.75|390.75|392.67|390.67|13
1722124970000|2024-07-28 00:02:50|392.76|390.76|392.92|390.92|392.96|390.96|392.76|390.76|17
1722124980000|2024-07-28 00:03:00|392.91|390.91|392.75|390.75|392.91|390.91|392.75|390.75|8
1722124990000|2024-07-28 00:03:10|392.74|390.74|392.67|390.67|392.74|390.74|392.39|390.39|27
1722125000000|2024-07-28 00:03:20|392.65|390.65|392.56|390.56|392.67|390.67|392.53|390.53|20
1722125010000|2024-07-28 00:03:30|392.55|390.55|392.52|390.52|392.55|390.55|392.49|390.49|17
1722125020000|2024-07-28 00:03:40|392.5|390.5|392.37|390.37|392.5|390.5|392.33|390.33|25
1722125030000|2024-07-28 00:03:50|392.36|390.36|392.34|390.34|392.47|390.47|392.28|390.28|25
1722125040000|2024-07-28 00:04:00|392.33|390.33|392.53|390.53|392.53|390.53|392.33|390.33|16
1722125050000|2024-07-28 00:04:10|392.55|390.55|392.71|390.71|392.72|390.72|392.55|390.55|17
1722125060000|2024-07-28 00:04:20|392.7|390.7|392.63|390.63|392.71|390.71|392.6|390.6|18
1722125070000|2024-07-28 00:04:30|392.61|390.61|392.45|390.45|392.61|390.61|392.43|390.43|18
1722125080000|2024-07-28 00:04:40|392.49|390.49|392.34|390.34|392.54|390.54|392.3|390.3|19
1722125090000|2024-07-28 00:04:50|392.3|390.3|391.91|389.91|392.31|390.31|391.91|389.91|27
1722125100000|2024-07-28 00:05:00|391.87|389.87|391.9|389.9|391.97|389.97|391.87|389.87|22
1722125110000|2024-07-28 00:05:10|391.86|389.86|391.63|389.63|391.86|389.86|391.63|389.63|13
1722125120000|2024-07-28 00:05:20|391.65|389.65|391.83|389.83|391.85|389.85|391.65|389.65|10
1722125130000|2024-07-28 00:05:30|391.85|389.85|392.1|390.1|392.1|390.1|391.85|389.85|16
1722125140000|2024-07-28 00:05:40|392.11|390.11|392.23|390.23|392.24|390.24|392.02|390.02|17
1722125150000|2024-07-28 00:05:50|392.22|390.22|392.09|390.09|392.23|390.23|392.05|390.05|26
1722125160000|2024-07-28 00:06:00|392.11|390.11|391.94|389.94|392.12|390.12|391.79|389.79|28
1722125170000|2024-07-28 00:06:10|391.95|389.95|392.01|390.01|392.07|390.07|391.95|389.95|17
1722125180000|2024-07-28 00:06:20|392.03|390.03|392.02|390.02|392.08|390.08|392.01|390.01|18
1722125190000|2024-07-28 00:06:30|392.04|390.04|391.81|389.81|392.06|390.06|391.68|389.68|22
1722125200000|2024-07-28 00:06:40|391.84|389.84|391.71|389.71|391.88|389.88|391.71|389.71|26
1722125210000|2024-07-28 00:06:50|391.67|389.67|391.61|389.61|391.72|389.72|391.61|389.61|20
1722125220000|2024-07-28 00:07:00|391.62|389.62|391.58|389.58|391.62|389.62|391.56|389.56|6
1722125230000|2024-07-28 00:07:10|391.57|389.57|391.5|389.5|391.57|389.57|391.5|389.5|10
1722125240000|2024-07-28 00:07:20|391.49|389.49|391.6|389.6|391.6|389.6|391.49|389.49|8
1722125250000|2024-07-28 00:07:30|391.59|389.59|391.59|389.59|391.59|389.59|391.59|389.59|1
1722125260000|2024-07-28 00:07:40|391.58|389.58|391.57|389.57|391.58|389.58|391.57|389.57|2
1722125270000|2024-07-28 00:07:50|391.56|389.56|391.34|389.34|391.56|389.56|391.34|389.34|7
1722125280000|2024-07-28 00:08:00|391.33|389.33|391.34|389.34|391.35|389.35|391.2|389.2|15
1722125290000|2024-07-28 00:08:10|391.33|389.33|391.33|389.33|391.34|389.34|391.23|389.23|23
1722125300000|2024-07-28 00:08:20|391.35|389.35|391.59|389.59|391.59|389.59|391.31|389.31|16
1722125310000|2024-07-28 00:08:30|391.57|389.57|391.12|389.12|391.63|389.63|391.11|389.11|27
1722125320000|2024-07-28 00:08:40|391.11|389.11|390.79|388.79|391.11|389.11|390.74|388.74|31
1722125330000|2024-07-28 00:08:50|390.77|388.77|390.85|388.85|390.85|388.85|390.48|388.48|24
1722125340000|2024-07-28 00:09:00|390.87|388.87|391.22|389.22|391.29|389.29|390.87|388.87|32
1722125350000|2024-07-28 00:09:10|391.23|389.23|390.79|388.79|391.23|389.23|390.7|388.7|33
1722125360000|2024-07-28 00:09:20|390.8|388.8|390.56|388.56|390.8|388.8|390.54|388.54|27
1722125370000|2024-07-28 00:09:30|390.58|388.58|390.68|388.68|390.68|388.68|390.54|388.54|20
1722125380000|2024-07-28 00:09:40|390.69|388.69|390.66|388.66|390.75|388.75|390.58|388.58|27
1722125390000|2024-07-28 00:09:50|390.69|388.69|390.91|388.91|390.95|388.95|390.69|388.69|27
1722125400000|2024-07-28 00:10:00|390.83|388.83|390.92|388.92|391.04|389.04|390.83|388.83|29
1722125410000|2024-07-28 00:10:10|391|389|390.93|388.93|391.02|389.02|390.85|388.85|31
1722125420000|2024-07-28 00:10:20|390.96|388.96|391.36|389.36|391.38|389.38|390.96|388.96|29
1722125430000|2024-07-28 00:10:30|391.33|389.33|391.32|389.32|391.39|389.39|391.28|389.28|29
1722125440000|2024-07-28 00:10:40|391.27|389.27|391.56|389.56|391.58|389.58|391.27|389.27|20
1722125450000|2024-07-28 00:10:50|391.58|389.58|391.8|389.8|391.8|389.8|391.58|389.58|14
1722125460000|2024-07-28 00:11:00|391.79|389.79|391.88|389.88|391.91|389.91|391.65|389.65|21
1722125470000|2024-07-28 00:11:10|391.87|389.87|391.86|389.86|391.91|389.91|391.77|389.77|25
1722125480000|2024-07-28 00:11:20|391.85|389.85|392.14|390.14|392.14|390.14|391.81|389.81|23
1722125490000|2024-07-28 00:11:30|392.15|390.15|391.76|389.76|392.18|390.18|391.76|389.76|20
1722125500000|2024-07-28 00:11:40|391.74|389.74|391.93|389.93|391.93|389.93|391.63|389.63|22
1722125510000|2024-07-28 00:11:50|391.91|389.91|391.84|389.84|391.99|389.99|391.75|389.75|32
1722125520000|2024-07-28 00:12:00|391.85|389.85|392.04|390.04|392.12|390.12|391.84|389.84|20
1722125530000|2024-07-28 00:12:10|392.03|390.03|392.06|390.06|392.1|390.1|392.03|390.03|21
1722125540000|2024-07-28 00:12:20|392.08|390.08|391.94|389.94|392.11|390.11|391.83|389.83|29
1722125550000|2024-07-28 00:12:30|391.95|389.95|391.85|389.85|392.05|390.05|391.83|389.83|32
1722125560000|2024-07-28 00:12:40|391.84|389.84|391.89|389.89|391.91|389.91|391.84|389.84|25
1722125570000|2024-07-28 00:12:50|391.87|389.87|391.68|389.68|391.9|389.9|391.68|389.68|20
1722125580000|2024-07-28 00:13:00|391.71|389.71|391.59|389.59|391.75|389.75|391.46|389.46|30
1722125590000|2024-07-28 00:13:10|391.61|389.61|391.64|389.64|391.64|389.64|391.54|389.54|12
1722125600000|2024-07-28 00:13:20|391.63|389.63|391.58|389.58|391.63|389.63|391.57|389.57|4
1722125610000|2024-07-28 00:13:30|391.57|389.57|391.48|389.48|391.57|389.57|391.44|389.44|8
1722125620000|2024-07-28 00:13:40|391.49|389.49|391.79|389.79|391.8|389.8|391.48|389.48|11
1722125630000|2024-07-28 00:13:50|391.77|389.77|391.52|389.52|391.77|389.77|391.52|389.52|10
1722125640000|2024-07-28 00:14:00|391.51|389.51|391.61|389.61|391.61|389.61|391.51|389.51|5
1722125650000|2024-07-28 00:14:10|391.6|389.6|391.3|389.3|391.6|389.6|391.29|389.29|9
1722125660000|2024-07-28 00:14:20|391.31|389.31|391.54|389.54|391.54|389.54|391.31|389.31|12
1722125670000|2024-07-28 00:14:30|391.53|389.53|391.57|389.57|391.58|389.58|391.47|389.47|21
1722125680000|2024-07-28 00:14:40|391.5|389.5|391.31|389.31|391.5|389.5|391.28|389.28|12
1722125690000|2024-07-28 00:14:50|391.35|389.35|391.3|389.3|391.35|389.35|391.26|389.26|4
1722125700000|2024-07-28 00:15:00|391.21|389.21|391.25|389.25|391.39|389.39|391.21|389.21|12
1722125710000|2024-07-28 00:15:10|391.3|389.3|391.65|389.65|391.65|389.65|391.3|389.3|31
1722125720000|2024-07-28 00:15:20|391.68|389.68|391.93|389.93|391.97|389.97|391.68|389.68|22
1722125730000|2024-07-28 00:15:30|391.92|389.92|391.97|389.97|391.98|389.98|391.91|389.91|18
1722125740000|2024-07-28 00:15:40|391.91|389.91|391.39|389.39|391.92|389.92|391.31|389.31|26
1722125750000|2024-07-28 00:15:50|391.38|389.38|391.41|389.41|391.41|389.41|391.19|389.19|14
1722125760000|2024-07-28 00:16:00|391.4|389.4|391.06|389.06|391.4|389.4|391.05|389.05|16
1722125770000|2024-07-28 00:16:10|390.98|388.98|390.79|388.79|390.98|388.98|390.77|388.77|4
1722125780000|2024-07-28 00:16:20|390.82|388.82|391.25|389.25|391.25|389.25|390.82|388.82|18
1722125790000|2024-07-28 00:16:30|391.27|389.27|391.45|389.45|391.5|389.5|391.27|389.27|18
1722125800000|2024-07-28 00:16:40|391.44|389.44|391.62|389.62|391.66|389.66|391.4|389.4|22
1722125810000|2024-07-28 00:16:50|391.61|389.61|391.72|389.72|391.79|389.79|391.61|389.61|21
1722125820000|2024-07-28 00:17:00|391.7|389.7|391.52|389.52|391.86|389.86|391.52|389.52|22
1722125830000|2024-07-28 00:17:10|391.53|389.53|391.67|389.67|391.72|389.72|391.5|389.5|26
1722125840000|2024-07-28 00:17:20|391.71|389.71|391.81|389.81|391.81|389.81|391.71|389.71|3
1722125850000|2024-07-28 00:17:30|391.86|389.86|391.87|389.87|391.87|389.87|391.86|389.86|2
1722125870000|2024-07-28 00:17:50|391.9|389.9|391.93|389.93|392.04|390.04|391.88|389.88|6
1722125880000|2024-07-28 00:18:00|391.83|389.83|391.7|389.7|391.83|389.83|391.61|389.61|12
1722125890000|2024-07-28 00:18:10|391.69|389.69|391.71|389.71|391.73|389.73|391.49|389.49|17
1722125900000|2024-07-28 00:18:20|391.7|389.7|391.26|389.26|391.7|389.7|391.25|389.25|14
1722125910000|2024-07-28 00:18:30|391.28|389.28|391.24|389.24|391.33|389.33|391.18|389.18|6
1722125920000|2024-07-28 00:18:40|391.3|389.3|391.4|389.4|391.58|389.58|391.3|389.3|16
1722125930000|2024-07-28 00:18:50|391.39|389.39|391.19|389.19|391.39|389.39|391.19|389.19|10
1722125940000|2024-07-28 00:19:00|391.2|389.2|391.32|389.32|391.32|389.32|391.2|389.2|7
1722125950000|2024-07-28 00:19:10|391.35|389.35|391.09|389.09|391.49|389.49|391.02|389.02|18
1722125960000|2024-07-28 00:19:20|391.12|389.12|391.41|389.41|391.41|389.41|391.12|389.12|7
1722125970000|2024-07-28 00:19:30|391.34|389.34|390.9|388.9|391.34|389.34|390.9|388.9|16
1722125980000|2024-07-28 00:19:40|390.91|388.91|390.89|388.89|390.91|388.91|390.83|388.83|8
1722125990000|2024-07-28 00:19:50|390.91|388.91|390.89|388.89|390.97|388.97|390.87|388.87|10
1722126000000|2024-07-28 00:20:00|390.84|388.84|390.79|388.79|390.9|388.9|390.63|388.63|21
1722126010000|2024-07-28 00:20:10|390.87|388.87|390.88|388.88|391.02|389.02|390.83|388.83|25
1722126020000|2024-07-28 00:20:20|390.83|388.83|390.64|388.64|390.83|388.83|390.64|388.64|22
1722126030000|2024-07-28 00:20:30|390.62|388.62|390.51|388.51|390.62|388.62|390.38|388.38|19
1722126040000|2024-07-28 00:20:40|390.47|388.47|390.74|388.74|390.74|388.74|390.41|388.41|19
1722126050000|2024-07-28 00:20:50|390.69|388.69|390.71|388.71|390.82|388.82|390.63|388.63|21
1722126060000|2024-07-28 00:21:00|390.74|388.74|391.2|389.2|391.28|389.28|390.74|388.74|23
1722126070000|2024-07-28 00:21:10|391.12|389.12|391.17|389.17|391.17|389.17|391.03|389.03|11
1722126080000|2024-07-28 00:21:20|391.09|389.09|390.96|388.96|391.1|389.1|390.93|388.93|6
1722126090000|2024-07-28 00:21:30|390.88|388.88|390.64|388.64|390.88|388.88|390.63|388.63|12
1722126100000|2024-07-28 00:21:40|390.69|388.69|390.71|388.71|390.71|388.71|390.53|388.53|19
1722126110000|2024-07-28 00:21:50|390.7|388.7|390.66|388.66|390.7|388.7|390.61|388.61|5
1722126120000|2024-07-28 00:22:00|390.71|388.71|390.95|388.95|390.95|388.95|390.71|388.71|22
1722126130000|2024-07-28 00:22:10|390.98|388.98|391|389|391|389|390.85|388.85|12
1722126140000|2024-07-28 00:22:20|391.04|389.04|391.26|389.26|391.31|389.31|390.98|388.98|23
1722126150000|2024-07-28 00:22:30|391.31|389.31|391.3|389.3|391.38|389.38|391.18|389.18|22
1722126160000|2024-07-28 00:22:40|391.31|389.31|391.25|389.25|391.31|389.31|391.21|389.21|14
1722126170000|2024-07-28 00:22:50|391.18|389.18|391.37|389.37|391.37|389.37|391.14|389.14|12
1722126180000|2024-07-28 00:23:00|391.33|389.33|391.43|389.43|391.57|389.57|391.33|389.33|17
1722126190000|2024-07-28 00:23:10|391.45|389.45|391.46|389.46|391.53|389.53|391.37|389.37|23
1722126200000|2024-07-28 00:23:20|391.49|389.49|391.53|389.53|391.56|389.56|391.38|389.38|25
1722126210000|2024-07-28 00:23:30|391.54|389.54|391.68|389.68|391.8|389.8|391.54|389.54|18
1722126220000|2024-07-28 00:23:40|391.74|389.74|391.72|389.72|391.78|389.78|391.61|389.61|23
1722126230000|2024-07-28 00:23:50|391.73|389.73|391.72|389.72|391.79|389.79|391.69|389.69|18
1722126240000|2024-07-28 00:24:00|391.73|389.73|391.67|389.67|391.82|389.82|391.67|389.67|18
1722126250000|2024-07-28 00:24:10|391.68|389.68|391.8|389.8|391.86|389.86|391.63|389.63|22
1722126260000|2024-07-28 00:24:20|391.81|389.81|391.85|389.85|391.85|389.85|391.76|389.76|18
1722126270000|2024-07-28 00:24:30|391.86|389.86|391.87|389.87|391.87|389.87|391.8|389.8|14
1722126280000|2024-07-28 00:24:40|391.85|389.85|391.81|389.81|391.85|389.85|391.78|389.78|12
1722126290000|2024-07-28 00:24:50|391.8|389.8|391.84|389.84|391.85|389.85|391.75|389.75|13
1722126300000|2024-07-28 00:25:00|391.81|389.81|391.88|389.88|391.88|389.88|391.77|389.77|13
1722126310000|2024-07-28 00:25:10|391.89|389.89|391.88|389.88|391.97|389.97|391.87|389.87|15
1722126320000|2024-07-28 00:25:20|391.89|389.89|391.91|389.91|391.96|389.96|391.88|389.88|16
1722126330000|2024-07-28 00:25:30|391.92|389.92|392|390|392.01|390.01|391.91|389.91|14
1722126340000|2024-07-28 00:25:40|391.99|389.99|392.02|390.02|392.09|390.09|391.99|389.99|12
1722126350000|2024-07-28 00:25:50|392.07|390.07|392.09|390.09|392.13|390.13|392.07|390.07|16
1722126360000|2024-07-28 00:26:00|392.1|390.1|392.26|390.26|392.26|390.26|392.08|390.08|16
1722126370000|2024-07-28 00:26:10|392.27|390.27|392.35|390.35|392.38|390.38|392.27|390.27|20
1722126380000|2024-07-28 00:26:20|392.38|390.38|392.45|390.45|392.53|390.53|392.38|390.38|21
1722126390000|2024-07-28 00:26:30|392.46|390.46|392.5|390.5|392.53|390.53|392.46|390.46|20
1722126400000|2024-07-28 00:26:40|392.51|390.51|392.55|390.55|392.55|390.55|392.49|390.49|16
1722126410000|2024-07-28 00:26:50|392.52|390.52|392.63|390.63|392.7|390.7|392.52|390.52|28
1722126420000|2024-07-28 00:27:00|392.62|390.62|392.58|390.58|392.67|390.67|392.55|390.55|25
1722126430000|2024-07-28 00:27:10|392.57|390.57|392.4|390.4|392.57|390.57|392.31|390.31|21
1722126440000|2024-07-28 00:27:20|392.44|390.44|392.37|390.37|392.44|390.44|392.31|390.31|14
1722126450000|2024-07-28 00:27:30|392.39|390.39|392.54|390.54|392.58|390.58|392.38|390.38|21
1722126460000|2024-07-28 00:27:40|392.55|390.55|392.63|390.63|392.66|390.66|392.55|390.55|17
1722126470000|2024-07-28 00:27:50|392.64|390.64|393.21|391.21|393.24|391.24|392.64|390.64|15
1722126480000|2024-07-28 00:28:00|393.2|391.2|393.05|391.05|393.2|391.2|393.05|391.05|24
1722126490000|2024-07-28 00:28:10|393.04|391.04|393.06|391.06|393.17|391.17|393.02|391.02|16
1722126500000|2024-07-28 00:28:20|393|391|393|391|393.03|391.03|392.91|390.91|20
1722126510000|2024-07-28 00:28:30|392.97|390.97|392.82|390.82|392.98|390.98|392.59|390.59|25
1722126520000|2024-07-28 00:28:40|392.83|390.83|392.79|390.79|392.83|390.83|392.65|390.65|20
1722126530000|2024-07-28 00:28:50|392.8|390.8|392.95|390.95|392.95|390.95|392.79|390.79|23
1722126540000|2024-07-28 00:29:00|392.89|390.89|393.09|391.09|393.09|391.09|392.88|390.88|30
1722126550000|2024-07-28 00:29:10|393.1|391.1|393.16|391.16|393.19|391.19|393.1|391.1|19
1722126560000|2024-07-28 00:29:20|393.15|391.15|393.11|391.11|393.17|391.17|392.98|390.98|23
1722126570000|2024-07-28 00:29:30|393.09|391.09|393.16|391.16|393.2|391.2|393.09|391.09|15
1722126580000|2024-07-28 00:29:40|393.15|391.15|393.08|391.08|393.15|391.15|393.03|391.03|23
1722126590000|2024-07-28 00:29:50|393.09|391.09|392.9|390.9|393.1|391.1|392.9|390.9|14
1722126600000|2024-07-28 00:30:00|392.89|390.89|392.74|390.74|392.9|390.9|392.72|390.72|22
1722126610000|2024-07-28 00:30:10|392.75|390.75|392.96|390.96|393.07|391.07|392.75|390.75|24
1722126620000|2024-07-28 00:30:20|392.97|390.97|392.93|390.93|392.99|390.99|392.89|390.89|22
1722126630000|2024-07-28 00:30:30|392.89|390.89|392.75|390.75|392.9|390.9|392.75|390.75|18
1722126640000|2024-07-28 00:30:40|392.76|390.76|392.79|390.79|392.82|390.82|392.73|390.73|25
1722126650000|2024-07-28 00:30:50|392.8|390.8|392.88|390.88|392.94|390.94|392.8|390.8|16
1722126660000|2024-07-28 00:31:00|392.89|390.89|392.97|390.97|393.09|391.09|392.87|390.87|24
1722126670000|2024-07-28 00:31:10|393|391|393.04|391.04|393.1|391.1|393|391|17
1722126680000|2024-07-28 00:31:20|393.05|391.05|392.85|390.85|393.06|391.06|392.85|390.85|18
1722126690000|2024-07-28 00:31:30|392.81|390.81|393.11|391.11|393.15|391.15|392.8|390.8|25
1722126700000|2024-07-28 00:31:40|393.12|391.12|392.97|390.97|393.14|391.14|392.96|390.96|23
1722126710000|2024-07-28 00:31:50|392.96|390.96|393.1|391.1|393.11|391.11|392.96|390.96|15
1722126720000|2024-07-28 00:32:00|393.11|391.11|393.33|391.33|393.33|391.33|393.06|391.06|23
1722126730000|2024-07-28 00:32:10|393.34|391.34|393.18|391.18|393.34|391.34|393.16|391.16|22
1722126740000|2024-07-28 00:32:20|393.19|391.19|393.37|391.37|393.39|391.39|393.19|391.19|16
1722126750000|2024-07-28 00:32:30|393.36|391.36|393.21|391.21|393.36|391.36|393.2|391.2|21
1722126760000|2024-07-28 00:32:40|393.19|391.19|393.14|391.14|393.19|391.19|393.1|391.1|12
1722126770000|2024-07-28 00:32:50|393.13|391.13|393.1|391.1|393.16|391.16|393.09|391.09|17
1722126780000|2024-07-28 00:33:00|393.11|391.11|393.09|391.09|393.14|391.14|393.09|391.09|16
1722126790000|2024-07-28 00:33:10|393.1|391.1|392.93|390.93|393.1|391.1|392.92|390.92|28
1722126800000|2024-07-28 00:33:20|392.92|390.92|392.96|390.96|393.06|391.06|392.92|390.92|22
1722126810000|2024-07-28 00:33:30|392.95|390.95|392.98|390.98|392.98|390.98|392.88|390.88|17
1722126820000|2024-07-28 00:33:40|392.99|390.99|392.98|390.98|392.99|390.99|392.96|390.96|19
1722126830000|2024-07-28 00:33:50|392.97|390.97|393.15|391.15|393.15|391.15|392.97|390.97|21
1722126840000|2024-07-28 00:34:00|393.16|391.16|393.32|391.32|393.41|391.41|393.16|391.16|27
1722126850000|2024-07-28 00:34:10|393.31|391.31|393.37|391.37|393.43|391.43|393.31|391.31|21
1722126860000|2024-07-28 00:34:20|393.36|391.36|393.43|391.43|393.46|391.46|393.36|391.36|25
1722126870000|2024-07-28 00:34:30|393.44|391.44|393.46|391.46|393.5|391.5|393.44|391.44|13
1722126880000|2024-07-28 00:34:40|393.45|391.45|393.6|391.6|393.62|391.62|393.4|391.4|18
1722126890000|2024-07-28 00:34:50|393.59|391.59|393.67|391.67|393.79|391.79|393.57|391.57|13
1722126900000|2024-07-28 00:35:00|393.68|391.68|393.83|391.83|393.84|391.84|393.66|391.66|21
1722126910000|2024-07-28 00:35:10|393.84|391.84|393.94|391.94|393.94|391.94|393.84|391.84|15
1722126920000|2024-07-28 00:35:20|393.92|391.92|393.7|391.7|393.93|391.93|393.7|391.7|22
1722126930000|2024-07-28 00:35:30|393.71|391.71|393.92|391.92|393.92|391.92|393.71|391.71|23
1722126940000|2024-07-28 00:35:40|393.94|391.94|393.94|391.94|393.94|391.94|393.94|391.94|1
1722126970000|2024-07-28 00:36:10|393.91|391.91|393.78|391.78|393.91|391.91|393.78|391.78|13
1722126980000|2024-07-28 00:36:20|393.81|391.81|393.81|391.81|393.86|391.86|393.78|391.78|14
1722126990000|2024-07-28 00:36:30|393.8|391.8|393.84|391.84|393.84|391.84|393.78|391.78|15
1722127000000|2024-07-28 00:36:40|393.86|391.86|393.69|391.69|393.86|391.86|393.69|391.69|12
1722127010000|2024-07-28 00:36:50|393.73|391.73|393.64|391.64|393.74|391.74|393.59|391.59|18
1722127020000|2024-07-28 00:37:00|393.65|391.65|393.69|391.69|393.76|391.76|393.65|391.65|13
1722127030000|2024-07-28 00:37:10|393.71|391.71|393.72|391.72|393.74|391.74|393.66|391.66|18
1722127040000|2024-07-28 00:37:20|393.73|391.73|393.85|391.85|393.87|391.87|393.72|391.72|17
1722127050000|2024-07-28 00:37:30|393.86|391.86|393.85|391.85|393.89|391.89|393.82|391.82|12
1722127060000|2024-07-28 00:37:40|393.88|391.88|393.86|391.86|393.88|391.88|393.83|391.83|16
1722127070000|2024-07-28 00:37:50|393.89|391.89|393.94|391.94|393.94|391.94|393.85|391.85|8
1722127110000|2024-07-28 00:38:30|393.95|391.95|393.94|391.94|393.96|391.96|393.94|391.94|6
1722127120000|2024-07-28 00:38:40|393.9|391.9|393.94|391.94|393.94|391.94|393.9|391.9|4
1722127180000|2024-07-28 00:39:40|393.95|391.95|393.98|391.98|393.98|391.98|393.95|391.95|5
1722127190000|2024-07-28 00:39:50|393.99|391.99|394.45|392.45|394.45|392.45|393.99|391.99|8
1722127200000|2024-07-28 00:40:00|394.44|392.44|394.64|392.64|394.64|392.64|394.44|392.44|15
1722127210000|2024-07-28 00:40:10|394.65|392.65|394.85|392.85|394.89|392.89|394.63|392.63|17
1722127220000|2024-07-28 00:40:20|394.86|392.86|394.95|392.95|394.95|392.95|394.86|392.86|14
1722127230000|2024-07-28 00:40:30|394.96|392.96|395.19|393.19|395.19|393.19|394.91|392.91|15
1722127240000|2024-07-28 00:40:40|395.2|393.2|395.16|393.16|395.2|393.2|395.12|393.12|13
1722127250000|2024-07-28 00:40:50|395.17|393.17|395.18|393.18|395.18|393.18|395.13|393.13|13
1722127260000|2024-07-28 00:41:00|395.17|393.17|395.34|393.34|395.34|393.34|395.11|393.11|15
1722127270000|2024-07-28 00:41:10|395.33|393.33|395.22|393.22|395.34|393.34|395.22|393.22|13
1722127280000|2024-07-28 00:41:20|395.21|393.21|395.23|393.23|395.23|393.23|395.16|393.16|18
1722127290000|2024-07-28 00:41:30|395.31|393.31|395.44|393.44|395.44|393.44|395.31|393.31|22
1722127300000|2024-07-28 00:41:40|395.47|393.47|395.48|393.48|395.49|393.49|395.4|393.4|18
1722127310000|2024-07-28 00:41:50|395.47|393.47|395.27|393.27|395.47|393.47|395.26|393.26|15
1722127320000|2024-07-28 00:42:00|395.26|393.26|395.17|393.17|395.27|393.27|395.17|393.17|16
1722127330000|2024-07-28 00:42:10|395.15|393.15|395.36|393.36|395.38|393.38|395.09|393.09|22
1722127340000|2024-07-28 00:42:20|395.4|393.4|395.39|393.39|395.45|393.45|395.35|393.35|15
1722127350000|2024-07-28 00:42:30|395.38|393.38|395.16|393.16|395.43|393.43|395.16|393.16|19
1722127360000|2024-07-28 00:42:40|395.2|393.2|395.1|393.1|395.28|393.28|395.05|393.05|17
1722127370000|2024-07-28 00:42:50|395.11|393.11|395.17|393.17|395.26|393.26|395.07|393.07|20
1722127380000|2024-07-28 00:43:00|395.21|393.21|395.2|393.2|395.22|393.22|395.16|393.16|18
1722127390000|2024-07-28 00:43:10|395.19|393.19|395.2|393.2|395.22|393.22|395.16|393.16|16
1722127400000|2024-07-28 00:43:20|395.18|393.18|395.33|393.33|395.33|393.33|395.18|393.18|19
1722127410000|2024-07-28 00:43:30|395.35|393.35|395.45|393.45|395.53|393.53|395.34|393.34|18
1722127420000|2024-07-28 00:43:40|395.44|393.44|395.55|393.55|395.58|393.58|395.44|393.44|16
1722127430000|2024-07-28 00:43:50|395.56|393.56|395.47|393.47|395.57|393.57|395.47|393.47|15
1722127440000|2024-07-28 00:44:00|395.45|393.45|395.5|393.5|395.51|393.51|395.42|393.42|16
1722127450000|2024-07-28 00:44:10|395.57|393.57|395.47|393.47|395.57|393.57|395.46|393.46|20
1722127460000|2024-07-28 00:44:20|395.49|393.49|395.39|393.39|395.52|393.52|395.39|393.39|17
1722127470000|2024-07-28 00:44:30|395.36|393.36|395.15|393.15|395.36|393.36|395.15|393.15|20
1722127480000|2024-07-28 00:44:40|395.18|393.18|395.17|393.17|395.25|393.25|395.16|393.16|14
1722127490000|2024-07-28 00:44:50|395.16|393.16|395.18|393.18|395.21|393.21|395.14|393.14|16
1722127500000|2024-07-28 00:45:00|395.17|393.17|394.92|392.92|395.19|393.19|394.92|392.92|22
1722127510000|2024-07-28 00:45:10|394.9|392.9|394.66|392.66|394.9|392.9|394.62|392.62|19
1722127520000|2024-07-28 00:45:20|394.7|392.7|394.62|392.62|394.72|392.72|394.54|392.54|13
1722127530000|2024-07-28 00:45:30|394.65|392.65|394.34|392.34|394.65|392.65|394.34|392.34|16
1722127540000|2024-07-28 00:45:40|394.32|392.32|394.36|392.36|394.39|392.39|394.27|392.27|10
1722127550000|2024-07-28 00:45:50|394.38|392.38|394.53|392.53|394.53|392.53|394.38|392.38|9
1722127560000|2024-07-28 00:46:00|394.51|392.51|394.79|392.79|394.85|392.85|394.51|392.51|22
1722127570000|2024-07-28 00:46:10|394.78|392.78|394.77|392.77|394.87|392.87|394.77|392.77|20
1722127580000|2024-07-28 00:46:20|394.71|392.71|394.53|392.53|394.72|392.72|394.52|392.52|19
1722127590000|2024-07-28 00:46:30|394.52|392.52|394.37|392.37|394.57|392.57|394.37|392.37|16
1722127600000|2024-07-28 00:46:40|394.43|392.43|394.35|392.35|394.46|392.46|394.35|392.35|14
1722127610000|2024-07-28 00:46:50|394.34|392.34|394.47|392.47|394.51|392.51|394.33|392.33|7
1722127620000|2024-07-28 00:47:00|394.46|392.46|394.25|392.25|394.47|392.47|394.23|392.23|20
1722127630000|2024-07-28 00:47:10|394.32|392.32|394.5|392.5|394.58|392.58|394.32|392.32|15
1722127640000|2024-07-28 00:47:20|394.49|392.49|394.31|392.31|394.49|392.49|394.23|392.23|18
1722127650000|2024-07-28 00:47:30|394.32|392.32|394.24|392.24|394.32|392.32|394.24|392.24|17
1722127660000|2024-07-28 00:47:40|394.23|392.23|394.16|392.16|394.24|392.24|394.13|392.13|16
1722127670000|2024-07-28 00:47:50|394.21|392.21|394.26|392.26|394.29|392.29|394.14|392.14|19
1722127680000|2024-07-28 00:48:00|394.19|392.19|394.35|392.35|394.35|392.35|394.14|392.14|28
1722127690000|2024-07-28 00:48:10|394.36|392.36|394.33|392.33|394.36|392.36|394.23|392.23|25
1722127700000|2024-07-28 00:48:20|394.29|392.29|394.25|392.25|394.29|392.29|394.25|392.25|11
1722127710000|2024-07-28 00:48:30|394.23|392.23|394.14|392.14|394.23|392.23|394.06|392.06|18
1722127720000|2024-07-28 00:48:40|394.13|392.13|394.07|392.07|394.13|392.13|394.04|392.04|15
1722127730000|2024-07-28 00:48:50|394.05|392.05|393.98|391.98|394.05|392.05|393.98|391.98|8
1722127740000|2024-07-28 00:49:00|393.97|391.97|393.93|391.93|393.97|391.97|393.93|391.93|7
1722127760000|2024-07-28 00:49:20|393.74|391.74|393.61|391.61|393.74|391.74|393.52|391.52|11
1722127770000|2024-07-28 00:49:30|393.62|391.62|393.56|391.56|393.7|391.7|393.56|391.56|13
1722127780000|2024-07-28 00:49:40|393.49|391.49|393.04|391.04|393.49|391.49|393.04|391.04|24
1722127790000|2024-07-28 00:49:50|393.08|391.08|393.32|391.32|393.38|391.38|393.08|391.08|11
1722127800000|2024-07-28 00:50:00|393.28|391.28|393.4|391.4|393.4|391.4|393.24|391.24|14
1722127810000|2024-07-28 00:50:10|393.35|391.35|393.32|391.32|393.5|391.5|393.23|391.23|25
1722127820000|2024-07-28 00:50:20|393.29|391.29|393.45|391.45|393.45|391.45|393.26|391.26|23
1722127830000|2024-07-28 00:50:30|393.44|391.44|393.56|391.56|393.56|391.56|393.38|391.38|22
1722127840000|2024-07-28 00:50:40|393.57|391.57|393.55|391.55|393.58|391.58|393.37|391.37|25
1722127850000|2024-07-28 00:50:50|393.54|391.54|393.56|391.56|393.63|391.63|393.49|391.49|10
1722127860000|2024-07-28 00:51:00|393.61|391.61|393.62|391.62|393.76|391.76|393.61|391.61|19
1722127870000|2024-07-28 00:51:10|393.59|391.59|393.75|391.75|393.75|391.75|393.49|391.49|19
1722127880000|2024-07-28 00:51:20|393.76|391.76|393.8|391.8|393.87|391.87|393.76|391.76|23
1722127890000|2024-07-28 00:51:30|393.82|391.82|393.65|391.65|393.82|391.82|393.65|391.65|17
1722127900000|2024-07-28 00:51:40|393.66|391.66|393.62|391.62|393.72|391.72|393.62|391.62|15
1722127910000|2024-07-28 00:51:50|393.6|391.6|393.85|391.85|393.85|391.85|393.58|391.58|14
1722127920000|2024-07-28 00:52:00|393.86|391.86|393.94|391.94|393.94|391.94|393.84|391.84|18
1722127930000|2024-07-28 00:52:10|393.9|391.9|394.02|392.02|394.02|392.02|393.89|391.89|9
1722127940000|2024-07-28 00:52:20|394.03|392.03|394.12|392.12|394.12|392.12|393.99|391.99|13
1722127950000|2024-07-28 00:52:30|394.15|392.15|394.03|392.03|394.2|392.2|394.01|392.01|14
1722127960000|2024-07-28 00:52:40|394.04|392.04|393.96|391.96|394.13|392.13|393.96|391.96|19
1722127970000|2024-07-28 00:52:50|393.95|391.95|393.85|391.85|393.97|391.97|393.82|391.82|19
1722127980000|2024-07-28 00:53:00|393.86|391.86|393.84|391.84|393.87|391.87|393.78|391.78|16
1722127990000|2024-07-28 00:53:10|393.83|391.83|393.67|391.67|393.91|391.91|393.67|391.67|19
1722128000000|2024-07-28 00:53:20|393.68|391.68|393.68|391.68|393.74|391.74|393.65|391.65|16
1722128010000|2024-07-28 00:53:30|393.69|391.69|393.55|391.55|393.7|391.7|393.55|391.55|16
1722128020000|2024-07-28 00:53:40|393.5|391.5|393.55|391.55|393.58|391.58|393.5|391.5|12
1722128030000|2024-07-28 00:53:50|393.56|391.56|393.61|391.61|393.63|391.63|393.56|391.56|12
1722128040000|2024-07-28 00:54:00|393.62|391.62|393.53|391.53|393.65|391.65|393.53|391.53|13
1722128050000|2024-07-28 00:54:10|393.55|391.55|393.63|391.63|393.63|391.63|393.55|391.55|14
1722128060000|2024-07-28 00:54:20|393.68|391.68|393.61|391.61|393.68|391.68|393.58|391.58|18
1722128070000|2024-07-28 00:54:30|393.6|391.6|393.67|391.67|393.67|391.67|393.6|391.6|16
1722128080000|2024-07-28 00:54:40|393.69|391.69|393.6|391.6|393.73|391.73|393.57|391.57|13
1722128090000|2024-07-28 00:54:50|393.65|391.65|393.74|391.74|393.74|391.74|393.65|391.65|8
1722128100000|2024-07-28 00:55:00|393.76|391.76|393.96|391.96|393.96|391.96|393.76|391.76|9
1722128110000|2024-07-28 00:55:10|393.97|391.97|394.01|392.01|394.08|392.08|393.97|391.97|16
1722128120000|2024-07-28 00:55:20|394|392|394.14|392.14|394.24|392.24|394|392|19
1722128130000|2024-07-28 00:55:30|394.13|392.13|394.18|392.18|394.18|392.18|394.07|392.07|21
1722128140000|2024-07-28 00:55:40|394.19|392.19|394.15|392.15|394.19|392.19|394.13|392.13|16
1722128150000|2024-07-28 00:55:50|394.16|392.16|394.06|392.06|394.16|392.16|394.06|392.06|17
1722128160000|2024-07-28 00:56:00|394.04|392.04|394.17|392.17|394.18|392.18|394|392|12
1722128170000|2024-07-28 00:56:10|394.14|392.14|394.12|392.12|394.14|392.14|394.08|392.08|12
1722128180000|2024-07-28 00:56:20|394.13|392.13|394.24|392.24|394.29|392.29|394.13|392.13|17
1722128190000|2024-07-28 00:56:30|394.27|392.27|394.29|392.29|394.38|392.38|394.27|392.27|9
1722128200000|2024-07-28 00:56:40|394.3|392.3|394.38|392.38|394.38|392.38|394.25|392.25|18
1722128210000|2024-07-28 00:56:50|394.42|392.42|394.56|392.56|394.64|392.64|394.42|392.42|17
1722128220000|2024-07-28 00:57:00|394.55|392.55|394.78|392.78|394.78|392.78|394.54|392.54|16
1722128230000|2024-07-28 00:57:10|394.77|392.77|394.63|392.63|394.77|392.77|394.62|392.62|17
1722128240000|2024-07-28 00:57:20|394.66|392.66|394.68|392.68|394.68|392.68|394.59|392.59|20
1722128250000|2024-07-28 00:57:30|394.67|392.67|394.52|392.52|394.68|392.68|394.52|392.52|16
1722128260000|2024-07-28 00:57:40|394.47|392.47|394.48|392.48|394.57|392.57|394.44|392.44|15
1722128270000|2024-07-28 00:57:50|394.49|392.49|394.47|392.47|394.53|392.53|394.41|392.41|9
1722128280000|2024-07-28 00:58:00|394.39|392.39|394.42|392.42|394.43|392.43|394.34|392.34|6
1722128290000|2024-07-28 00:58:10|394.43|392.43|394.4|392.4|394.46|392.46|394.35|392.35|9
1722128300000|2024-07-28 00:58:20|394.42|392.42|394.33|392.33|394.46|392.46|394.32|392.32|13
1722128310000|2024-07-28 00:58:30|394.34|392.34|394.42|392.42|394.42|392.42|394.32|392.32|20
1722128320000|2024-07-28 00:58:40|394.43|392.43|394.55|392.55|394.55|392.55|394.43|392.43|8
1722128330000|2024-07-28 00:58:50|394.57|392.57|394.66|392.66|394.72|392.72|394.57|392.57|17
1722128340000|2024-07-28 00:59:00|394.64|392.64|394.71|392.71|394.71|392.71|394.63|392.63|14
1722128350000|2024-07-28 00:59:10|394.72|392.72|394.73|392.73|394.8|392.8|394.63|392.63|18
1722128360000|2024-07-28 00:59:20|394.75|392.75|394.71|392.71|394.8|392.8|394.69|392.69|17
1722128370000|2024-07-28 00:59:30|394.7|392.7|394.71|392.71|394.76|392.76|394.65|392.65|17
1722128380000|2024-07-28 00:59:40|394.74|392.74|394.81|392.81|394.81|392.81|394.74|392.74|11
1722128390000|2024-07-28 00:59:50|394.85|392.85|394.93|392.93|394.93|392.93|394.84|392.84|11
1722128400000|2024-07-28 01:00:00|394.94|392.94|395.25|393.25|395.31|393.31|394.89|392.89|23
1722128410000|2024-07-28 01:00:10|395.26|393.26|394.74|392.74|395.26|393.26|394.74|392.74|24
1722128420000|2024-07-28 01:00:20|394.72|392.72|394.79|392.79|394.85|392.85|394.72|392.72|17
1722128430000|2024-07-28 01:00:30|394.76|392.76|394.85|392.85|394.85|392.85|394.75|392.75|17
1722128440000|2024-07-28 01:00:40|394.91|392.91|394.85|392.85|394.92|392.92|394.8|392.8|12
1722128450000|2024-07-28 01:00:50|394.9|392.9|395.1|393.1|395.14|393.14|394.9|392.9|17
1722128460000|2024-07-28 01:01:00|395.11|393.11|395.14|393.14|395.14|393.14|395.02|393.02|20
1722128470000|2024-07-28 01:01:10|395.16|393.16|395.35|393.35|395.36|393.36|395.16|393.16|13
1722128480000|2024-07-28 01:01:20|395.36|393.36|395.53|393.53|395.55|393.55|395.36|393.36|16
1722128490000|2024-07-28 01:01:30|395.5|393.5|395.56|393.56|395.61|393.61|395.42|393.42|25
1722128500000|2024-07-28 01:01:40|395.57|393.57|395.58|393.58|395.61|393.61|395.49|393.49|20
1722128510000|2024-07-28 01:01:50|395.57|393.57|395.65|393.65|395.65|393.65|395.56|393.56|12
1722128520000|2024-07-28 01:02:00|395.66|393.66|395.74|393.74|395.74|393.74|395.66|393.66|9
1722128540000|2024-07-28 01:02:20|395.76|393.76|395.75|393.75|395.77|393.77|395.74|393.74|5
1722128550000|2024-07-28 01:02:30|395.76|393.76|395.74|393.74|395.77|393.77|395.74|393.74|3
1722128560000|2024-07-28 01:02:40|395.75|393.75|395.77|393.77|395.77|393.77|395.74|393.74|6
1722128570000|2024-07-28 01:02:50|395.76|393.76|395.78|393.78|395.78|393.78|395.75|393.75|3
1722128580000|2024-07-28 01:03:00|395.81|393.81|395.81|393.81|395.81|393.81|395.78|393.78|4
1722128590000|2024-07-28 01:03:10|395.91|393.91|396.05|394.05|396.05|394.05|395.91|393.91|2
1722128600000|2024-07-28 01:03:20|396.07|394.07|395.86|393.86|396.07|394.07|395.86|393.86|9
1722128610000|2024-07-28 01:03:30|395.91|393.91|395.67|393.67|395.91|393.91|395.66|393.66|21
1722128620000|2024-07-28 01:03:40|395.69|393.69|395.71|393.71|395.75|393.75|395.67|393.67|12
1722128630000|2024-07-28 01:03:50|395.7|393.7|395.61|393.61|395.7|393.7|395.6|393.6|17
1722128640000|2024-07-28 01:04:00|395.62|393.62|395.52|393.52|395.74|393.74|395.48|393.48|21
1722128650000|2024-07-28 01:04:10|395.54|393.54|395.51|393.51|395.6|393.6|395.49|393.49|19
1722128660000|2024-07-28 01:04:20|395.46|393.46|395.38|393.38|395.48|393.48|395.38|393.38|17
1722128670000|2024-07-28 01:04:30|395.4|393.4|395.3|393.3|395.42|393.42|395.28|393.28|19
1722128680000|2024-07-28 01:04:40|395.31|393.31|395.35|393.35|395.37|393.37|395.31|393.31|15
1722128690000|2024-07-28 01:04:50|395.28|393.28|395.19|393.19|395.28|393.28|395.19|393.19|9
1722128700000|2024-07-28 01:05:00|395.2|393.2|395.6|393.6|395.6|393.6|395.13|393.13|23
1722128710000|2024-07-28 01:05:10|395.63|393.63|395.22|393.22|395.63|393.63|395.22|393.22|24
1722128720000|2024-07-28 01:05:20|395.19|393.19|395.12|393.12|395.21|393.21|395.08|393.08|24
1722128730000|2024-07-28 01:05:30|395.13|393.13|395.02|393.02|395.15|393.15|395.01|393.01|20
1722128740000|2024-07-28 01:05:40|394.99|392.99|395.03|393.03|395.04|393.04|394.98|392.98|12
1722128750000|2024-07-28 01:05:50|395.02|393.02|395.6|393.6|395.6|393.6|395.01|393.01|18
1722128760000|2024-07-28 01:06:00|395.47|393.47|395.37|393.37|395.47|393.47|395.36|393.36|19
1722128770000|2024-07-28 01:06:10|395.38|393.38|395.5|393.5|395.52|393.52|395.34|393.34|22
1722128780000|2024-07-28 01:06:20|395.49|393.49|395.58|393.58|395.59|393.59|395.48|393.48|15
1722128790000|2024-07-28 01:06:30|395.59|393.59|395.7|393.7|395.8|393.8|395.58|393.58|22
1722128800000|2024-07-28 01:06:40|395.69|393.69|395.72|393.72|395.72|393.72|395.65|393.65|14
1722128810000|2024-07-28 01:06:50|395.73|393.73|395.91|393.91|395.93|393.93|395.73|393.73|17
1722128820000|2024-07-28 01:07:00|395.94|393.94|395.87|393.87|395.99|393.99|395.84|393.84|19
1722128830000|2024-07-28 01:07:10|395.88|393.88|396.24|394.24|396.25|394.25|395.78|393.78|27
1722128840000|2024-07-28 01:07:20|396.23|394.23|396.34|394.34|396.34|394.34|396.2|394.2|17
1722128850000|2024-07-28 01:07:30|396.38|394.38|396.3|394.3|396.38|394.38|396.24|394.24|17
1722128860000|2024-07-28 01:07:40|396.33|394.33|396.37|394.37|396.37|394.37|396.33|394.33|7
1722128870000|2024-07-28 01:07:50|396.36|394.36|396.4|394.4|396.4|394.4|396.31|394.31|11
1722128880000|2024-07-28 01:08:00|396.39|394.39|396.36|394.36|396.42|394.42|396.36|394.36|15
1722128890000|2024-07-28 01:08:10|396.35|394.35|396.55|394.55|396.55|394.55|396.35|394.35|13
1722128900000|2024-07-28 01:08:20|396.56|394.56|396.49|394.49|396.62|394.62|396.46|394.46|18
1722128910000|2024-07-28 01:08:30|396.47|394.47|396.5|394.5|396.51|394.51|396.47|394.47|14
1722128920000|2024-07-28 01:08:40|396.49|394.49|396.59|394.59|396.59|394.59|396.49|394.49|15
1722128930000|2024-07-28 01:08:50|396.61|394.61|396.71|394.71|396.8|394.8|396.61|394.61|25
1722128940000|2024-07-28 01:09:00|396.7|394.7|396.67|394.67|396.72|394.72|396.67|394.67|17
1722128950000|2024-07-28 01:09:10|396.68|394.68|396.71|394.71|396.71|394.71|396.66|394.66|18
1722128960000|2024-07-28 01:09:20|396.7|394.7|396.84|394.84|396.84|394.84|396.7|394.7|15
1722128970000|2024-07-28 01:09:30|396.85|394.85|396.88|394.88|396.91|394.91|396.83|394.83|19
1722128980000|2024-07-28 01:09:40|396.87|394.87|396.92|394.92|396.93|394.93|396.84|394.84|13
1722128990000|2024-07-28 01:09:50|396.93|394.93|396.96|394.96|396.96|394.96|396.91|394.91|11
1722129000000|2024-07-28 01:10:00|396.92|394.92|396.76|394.76|396.92|394.92|396.68|394.68|8
1722129010000|2024-07-28 01:10:10|396.72|394.72|396.52|394.52|396.72|394.72|396.45|394.45|20
1722129020000|2024-07-28 01:10:20|396.53|394.53|396.46|394.46|396.55|394.55|396.46|394.46|19
1722129030000|2024-07-28 01:10:30|396.44|394.44|396.45|394.45|396.51|394.51|396.31|394.31|27
1722129040000|2024-07-28 01:10:40|396.43|394.43|396.34|394.34|396.43|394.43|396.29|394.29|11
1722129050000|2024-07-28 01:10:50|396.32|394.32|396.36|394.36|396.48|394.48|396.23|394.23|13
1722129060000|2024-07-28 01:11:00|396.26|394.26|396.23|394.23|396.27|394.27|396.09|394.09|20
1722129070000|2024-07-28 01:11:10|396.21|394.21|396.32|394.32|396.32|394.32|396.21|394.21|10
1722129080000|2024-07-28 01:11:20|396.3|394.3|396.35|394.35|396.42|394.42|396.3|394.3|15
1722129090000|2024-07-28 01:11:30|396.36|394.36|396.34|394.34|396.4|394.4|396.3|394.3|17
1722129100000|2024-07-28 01:11:40|396.37|394.37|396.35|394.35|396.39|394.39|396.35|394.35|11
1722129110000|2024-07-28 01:11:50|396.34|394.34|396.33|394.33|396.35|394.35|396.32|394.32|14
1722129120000|2024-07-28 01:12:00|396.32|394.32|396.33|394.33|396.35|394.35|396.32|394.32|12
1722129130000|2024-07-28 01:12:10|396.38|394.38|396.44|394.44|396.47|394.47|396.38|394.38|10
1722129140000|2024-07-28 01:12:20|396.45|394.45|396.47|394.47|396.47|394.47|396.45|394.45|9
1722129150000|2024-07-28 01:12:30|396.46|394.46|396.53|394.53|396.54|394.54|396.46|394.46|13
1722129160000|2024-07-28 01:12:40|396.52|394.52|396.59|394.59|396.6|394.6|396.52|394.52|7
1722129170000|2024-07-28 01:12:50|396.61|394.61|396.72|394.72|396.77|394.77|396.61|394.61|22
1722129180000|2024-07-28 01:13:00|396.73|394.73|396.76|394.76|396.77|394.77|396.69|394.69|18
1722129190000|2024-07-28 01:13:10|396.77|394.77|396.71|394.71|396.87|394.87|396.7|394.7|21
1722129200000|2024-07-28 01:13:20|396.7|394.7|396.82|394.82|396.82|394.82|396.69|394.69|15
1722129210000|2024-07-28 01:13:30|396.79|394.79|396.82|394.82|396.91|394.91|396.79|394.79|23
1722129220000|2024-07-28 01:13:40|396.84|394.84|396.81|394.81|396.85|394.85|396.8|394.8|15
1722129230000|2024-07-28 01:13:50|396.83|394.83|396.82|394.82|396.89|394.89|396.8|394.8|13
1722129240000|2024-07-28 01:14:00|396.83|394.83|396.81|394.81|396.85|394.85|396.79|394.79|15
1722129250000|2024-07-28 01:14:10|396.83|394.83|396.96|394.96|396.98|394.98|396.83|394.83|10
1722129260000|2024-07-28 01:14:20|396.94|394.94|396.99|394.99|396.99|394.99|396.94|394.94|13
1722129270000|2024-07-28 01:14:30|396.98|394.98|397.02|395.02|397.02|395.02|396.98|394.98|12
1722129280000|2024-07-28 01:14:40|397.01|395.01|397.04|395.04|397.05|395.05|397.01|395.01|9
1722129290000|2024-07-28 01:14:50|397.03|395.03|396.94|394.94|397.05|395.05|396.93|394.93|13
1722129300000|2024-07-28 01:15:00|396.93|394.93|396.82|394.82|396.95|394.95|396.79|394.79|17
1722129310000|2024-07-28 01:15:10|396.81|394.81|396.41|394.41|396.81|394.81|396.41|394.41|19
1722129320000|2024-07-28 01:15:20|396.4|394.4|396.27|394.27|396.48|394.48|396.27|394.27|19
1722129330000|2024-07-28 01:15:30|396.26|394.26|396.19|394.19|396.26|394.26|396.18|394.18|14
1722129340000|2024-07-28 01:15:40|396.2|394.2|396.15|394.15|396.21|394.21|396.1|394.1|20
1722129350000|2024-07-28 01:15:50|396.14|394.14|396.15|394.15|396.16|394.16|396.14|394.14|10
1722129360000|2024-07-28 01:16:00|396.14|394.14|396.09|394.09|396.15|394.15|396.09|394.09|12
1722129370000|2024-07-28 01:16:10|396.02|394.02|395.93|393.93|396.05|394.05|395.93|393.93|13
1722129380000|2024-07-28 01:16:20|395.95|393.95|395.96|393.96|396|394|395.91|393.91|13
1722129390000|2024-07-28 01:16:30|395.95|393.95|395.94|393.94|395.95|393.95|395.94|393.94|6
1722129400000|2024-07-28 01:16:40|395.93|393.93|395.95|393.95|396.1|394.1|395.93|393.93|19
1722129410000|2024-07-28 01:16:50|395.94|393.94|396.14|394.14|396.16|394.16|395.88|393.88|19
1722129420000|2024-07-28 01:17:00|396.16|394.16|396.26|394.26|396.29|394.29|396.16|394.16|17
1722129430000|2024-07-28 01:17:10|396.28|394.28|396.05|394.05|396.28|394.28|396.05|394.05|19
1722129440000|2024-07-28 01:17:20|395.99|393.99|395.96|393.96|396.01|394.01|395.88|393.88|21
1722129450000|2024-07-28 01:17:30|395.97|393.97|395.93|393.93|395.98|393.98|395.9|393.9|16
1722129460000|2024-07-28 01:17:40|395.94|393.94|396.05|394.05|396.06|394.06|395.94|393.94|18
1722129470000|2024-07-28 01:17:50|396.06|394.06|396.02|394.02|396.06|394.06|396.02|394.02|8
1722129480000|2024-07-28 01:18:00|396.05|394.05|396.19|394.19|396.24|394.24|395.99|393.99|26
1722129490000|2024-07-28 01:18:10|396.17|394.17|396.19|394.19|396.22|394.22|396.11|394.11|19
1722129500000|2024-07-28 01:18:20|396.17|394.17|395.88|393.88|396.17|394.17|395.83|393.83|25
1722129510000|2024-07-28 01:18:30|395.89|393.89|395.77|393.77|395.89|393.89|395.71|393.71|20
1722129520000|2024-07-28 01:18:40|395.74|393.74|395.63|393.63|395.75|393.75|395.47|393.47|24
1722129530000|2024-07-28 01:18:50|395.64|393.64|395.5|393.5|395.65|393.65|395.44|393.44|25
1722129540000|2024-07-28 01:19:00|395.49|393.49|395.25|393.25|395.57|393.57|395.23|393.23|27
1722129550000|2024-07-28 01:19:10|395.24|393.24|395.22|393.22|395.3|393.3|395.21|393.21|13
1722129560000|2024-07-28 01:19:20|395.26|393.26|395.39|393.39|395.39|393.39|395.24|393.24|8
1722129570000|2024-07-28 01:19:30|395.4|393.4|395.38|393.38|395.44|393.44|395.37|393.37|8
1722129580000|2024-07-28 01:19:40|395.42|393.42|395.42|393.42|395.42|393.42|395.42|393.42|1
1722129590000|2024-07-28 01:19:50|395.44|393.44|395.48|393.48|395.57|393.57|395.44|393.44|27
1722129600000|2024-07-28 01:20:00|395.47|393.47|395.67|393.67|395.67|393.67|395.41|393.41|23
1722129610000|2024-07-28 01:20:10|395.7|393.7|395.75|393.75|395.77|393.77|395.63|393.63|23
1722129620000|2024-07-28 01:20:20|395.71|393.71|395.83|393.83|395.93|393.93|395.71|393.71|24
1722129630000|2024-07-28 01:20:30|395.9|393.9|395.88|393.88|395.92|393.92|395.83|393.83|15
1722129640000|2024-07-28 01:20:40|395.92|393.92|395.9|393.9|395.93|393.93|395.89|393.89|11
1722129650000|2024-07-28 01:20:50|395.87|393.87|395.91|393.91|396.02|394.02|395.86|393.86|21
1722129660000|2024-07-28 01:21:00|395.95|393.95|396.02|394.02|396.07|394.07|395.87|393.87|26
1722129670000|2024-07-28 01:21:10|396|394|395.98|393.98|396.02|394.02|395.91|393.91|24
1722129680000|2024-07-28 01:21:20|395.97|393.97|396.04|394.04|396.05|394.05|395.85|393.85|22
1722129690000|2024-07-28 01:21:30|396.01|394.01|395.97|393.97|396.04|394.04|395.96|393.96|29
1722129700000|2024-07-28 01:21:40|395.99|393.99|396.16|394.16|396.18|394.18|395.99|393.99|18
1722129710000|2024-07-28 01:21:50|396.18|394.18|396.26|394.26|396.34|394.34|396.18|394.18|22
1722129720000|2024-07-28 01:22:00|396.27|394.27|396.5|394.5|396.55|394.55|396.23|394.23|26
1722129730000|2024-07-28 01:22:10|396.47|394.47|396.58|394.58|396.58|394.58|396.41|394.41|29
1722129740000|2024-07-28 01:22:20|396.62|394.62|396.65|394.65|396.72|394.72|396.6|394.6|28
1722129750000|2024-07-28 01:22:30|396.67|394.67|396.7|394.7|396.77|394.77|396.61|394.61|21
1722129760000|2024-07-28 01:22:40|396.71|394.71|396.83|394.83|396.83|394.83|396.7|394.7|9
1722129770000|2024-07-28 01:22:50|396.81|394.81|396.75|394.75|396.81|394.81|396.7|394.7|7
1722129780000|2024-07-28 01:23:00|396.73|394.73|396.85|394.85|396.85|394.85|396.71|394.71|16
1722129790000|2024-07-28 01:23:10|396.84|394.84|396.9|394.9|396.9|394.9|396.81|394.81|9
1722129800000|2024-07-28 01:23:20|396.89|394.89|396.85|394.85|396.89|394.89|396.74|394.74|9
1722129810000|2024-07-28 01:23:30|396.88|394.88|396.91|394.91|396.91|394.91|396.88|394.88|2
1722129820000|2024-07-28 01:23:40|396.92|394.92|396.91|394.91|396.92|394.92|396.91|394.91|2
1722129850000|2024-07-28 01:24:10|396.93|394.93|396.97|394.97|396.97|394.97|396.93|394.93|3
1722129860000|2024-07-28 01:24:20|396.99|394.99|397.06|395.06|397.09|395.09|396.99|394.99|5
1722129870000|2024-07-28 01:24:30|397.07|395.07|397.09|395.09|397.1|395.1|397.07|395.07|7
1722129880000|2024-07-28 01:24:40|397.07|395.07|397.06|395.06|397.07|395.07|397.05|395.05|4
1722129890000|2024-07-28 01:24:50|397.07|395.07|397.08|395.08|397.08|395.08|397.07|395.07|2
1722129900000|2024-07-28 01:25:00|397.07|395.07|397.06|395.06|397.07|395.07|397.06|395.06|2
1722129910000|2024-07-28 01:25:10|397.05|395.05|397.05|395.05|397.05|395.05|397.05|395.05|1
1722129920000|2024-07-28 01:25:20|397.06|395.06|397.07|395.07|397.08|395.08|397.06|395.06|4
1722129930000|2024-07-28 01:25:30|397.14|395.14|397.24|395.24|397.24|395.24|397.14|395.14|8
1722129940000|2024-07-28 01:25:40|397.22|395.22|397.26|395.26|397.26|395.26|397.22|395.22|5
1722129950000|2024-07-28 01:25:50|397.3|395.3|397.31|395.31|397.33|395.33|397.3|395.3|6
1722129960000|2024-07-28 01:26:00|397.33|395.33|397.43|395.43|397.44|395.44|397.33|395.33|6
1722129970000|2024-07-28 01:26:10|397.41|395.41|397.31|395.31|397.42|395.42|397.31|395.31|5
1722130000000|2024-07-28 01:26:40|397.3|395.3|397.22|395.22|397.3|395.3|397.22|395.22|5
1722130010000|2024-07-28 01:26:50|397.21|395.21|397.12|395.12|397.21|395.21|397.12|395.12|2
1722130020000|2024-07-28 01:27:00|397.19|395.19|397.26|395.26|397.26|395.26|397.19|395.19|2
1722130030000|2024-07-28 01:27:10|397.25|395.25|397.24|395.24|397.34|395.34|397.23|395.23|6
1722130040000|2024-07-28 01:27:20|397.23|395.23|397.22|395.22|397.23|395.23|397.22|395.22|2
1722130050000|2024-07-28 01:27:30|397.28|395.28|397.28|395.28|397.28|395.28|397.28|395.28|1
1722130070000|2024-07-28 01:27:50|397.36|395.36|397.36|395.36|397.36|395.36|397.36|395.36|1
1722130080000|2024-07-28 01:28:00|397.32|395.32|397.21|395.21|397.32|395.32|397.21|395.21|5
1722130090000|2024-07-28 01:28:10|397.19|395.19|397.13|395.13|397.2|395.2|397.12|395.12|5
1722130100000|2024-07-28 01:28:20|397.02|395.02|397.02|395.02|397.02|395.02|397.02|395.02|1
1722130110000|2024-07-28 01:28:30|397.06|395.06|397.02|395.02|397.08|395.08|397.02|395.02|4
1722130120000|2024-07-28 01:28:40|397|395|396.92|394.92|397|395|396.92|394.92|2
1722130140000|2024-07-28 01:29:00|396.91|394.91|396.91|394.91|396.91|394.91|396.91|394.91|1
1722130150000|2024-07-28 01:29:10|396.9|394.9|396.81|394.81|396.9|394.9|396.81|394.81|4
1722130180000|2024-07-28 01:29:40|396.9|394.9|396.92|394.92|397.06|395.06|396.9|394.9|8
1722130190000|2024-07-28 01:29:50|396.9|394.9|396.98|394.98|396.98|394.98|396.89|394.89|4
1722130200000|2024-07-28 01:30:00|397.06|395.06|397.13|395.13|397.13|395.13|397.06|395.06|2
1722130210000|2024-07-28 01:30:10|397.19|395.19|397.17|395.17|397.35|395.35|397.14|395.14|16
1722130220000|2024-07-28 01:30:20|397.16|395.16|397.17|395.17|397.26|395.26|397.03|395.03|11
1722130230000|2024-07-28 01:30:30|397.12|395.12|397.12|395.12|397.12|395.12|397.12|395.12|1
1722130240000|2024-07-28 01:30:40|397.2|395.2|397.26|395.26|397.29|395.29|397.2|395.2|5
1722130250000|2024-07-28 01:30:50|397.21|395.21|396.95|394.95|397.21|395.21|396.95|394.95|16
1722130260000|2024-07-28 01:31:00|396.94|394.94|396.85|394.85|396.94|394.94|396.85|394.85|7
1722130300000|2024-07-28 01:31:40|396.75|394.75|396.64|394.64|396.78|394.78|396.64|394.64|7
1722130310000|2024-07-28 01:31:50|396.63|394.63|396.66|394.66|396.71|394.71|396.54|394.54|11
1722130320000|2024-07-28 01:32:00|396.71|394.71|396.58|394.58|396.72|394.72|396.54|394.54|19
1722130330000|2024-07-28 01:32:10|396.57|394.57|396.91|394.91|396.91|394.91|396.54|394.54|18
1722130340000|2024-07-28 01:32:20|396.89|394.89|397.08|395.08|397.12|395.12|396.89|394.89|30
1722130350000|2024-07-28 01:32:30|397.07|395.07|397.24|395.24|397.29|395.29|397.03|395.03|19
1722130360000|2024-07-28 01:32:40|397.23|395.23|397.09|395.09|397.23|395.23|397.09|395.09|14
1722130370000|2024-07-28 01:32:50|397.11|395.11|397.04|395.04|397.23|395.23|397.04|395.04|14
1722130380000|2024-07-28 01:33:00|397.03|395.03|397.02|395.02|397.03|395.03|397.02|395.02|2
1722130390000|2024-07-28 01:33:10|397.1|395.1|397.39|395.39|397.4|395.4|397.1|395.1|11
1722130400000|2024-07-28 01:33:20|397.43|395.43|397.42|395.42|397.43|395.43|397.35|395.35|5
1722130410000|2024-07-28 01:33:30|397.36|395.36|397.36|395.36|397.42|395.42|397.36|395.36|8
1722130420000|2024-07-28 01:33:40|397.41|395.41|397.82|395.82|397.82|395.82|397.35|395.35|12
1722130430000|2024-07-28 01:33:50|397.83|395.83|397.83|395.83|397.83|395.83|397.83|395.83|1
1722130440000|2024-07-28 01:34:00|397.85|395.85|398.16|396.16|398.16|396.16|397.81|395.81|16
1722130450000|2024-07-28 01:34:10|398.14|396.14|398.14|396.14|398.19|396.19|398.11|396.11|14
1722130460000|2024-07-28 01:34:20|398.12|396.12|398.16|396.16|398.16|396.16|398.12|396.12|16
1722130470000|2024-07-28 01:34:30|398.17|396.17|398.2|396.2|398.21|396.21|398.15|396.15|7
1722130480000|2024-07-28 01:34:40|398.19|396.19|398.23|396.23|398.23|396.23|398.19|396.19|6
1722130490000|2024-07-28 01:34:50|398.24|396.24|398.22|396.22|398.25|396.25|398.22|396.22|15
1722130500000|2024-07-28 01:35:00|398.15|396.15|398.14|396.14|398.17|396.17|398.13|396.13|9
1722130510000|2024-07-28 01:35:10|398.15|396.15|398.14|396.14|398.18|396.18|398.14|396.14|9
1722130520000|2024-07-28 01:35:20|398.13|396.13|397.82|395.82|398.13|396.13|397.82|395.82|15
1722130530000|2024-07-28 01:35:30|397.83|395.83|397.75|395.75|397.83|395.83|397.72|395.72|13
1722130540000|2024-07-28 01:35:40|397.78|395.78|397.75|395.75|397.79|395.79|397.73|395.73|10
1722130550000|2024-07-28 01:35:50|397.72|395.72|397.65|395.65|397.78|395.78|397.65|395.65|12
1722130560000|2024-07-28 01:36:00|397.64|395.64|397.6|395.6|397.65|395.65|397.6|395.6|9
1722130570000|2024-07-28 01:36:10|397.55|395.55|397.45|395.45|397.55|395.55|397.43|395.43|15
1722130580000|2024-07-28 01:36:20|397.46|395.46|397.47|395.47|397.47|395.47|397.46|395.46|2
1722130590000|2024-07-28 01:36:30|397.46|395.46|397.45|395.45|397.47|395.47|397.45|395.45|6
1722130600000|2024-07-28 01:36:40|397.44|395.44|397.46|395.46|397.47|395.47|397.44|395.44|5
1722130610000|2024-07-28 01:36:50|397.51|395.51|397.6|395.6|397.61|395.61|397.51|395.51|7
1722130620000|2024-07-28 01:37:00|397.61|395.61|397.48|395.48|397.7|395.7|397.47|395.47|15
1722130630000|2024-07-28 01:37:10|397.47|395.47|397.43|395.43|397.48|395.48|397.33|395.33|12
1722130640000|2024-07-28 01:37:20|397.41|395.41|397.3|395.3|397.43|395.43|397.3|395.3|9
1722130650000|2024-07-28 01:37:30|397.31|395.31|397.6|395.6|397.63|395.63|397.31|395.31|20
1722130660000|2024-07-28 01:37:40|397.62|395.62|397.6|395.6|397.62|395.62|397.55|395.55|11
1722130670000|2024-07-28 01:37:50|397.61|395.61|397.72|395.72|397.72|395.72|397.61|395.61|8
1722130680000|2024-07-28 01:38:00|397.71|395.71|397.72|395.72|397.75|395.75|397.69|395.69|15
1722130690000|2024-07-28 01:38:10|397.74|395.74|397.96|395.96|397.96|395.96|397.74|395.74|6
1722130700000|2024-07-28 01:38:20|397.9|395.9|397.92|395.92|397.94|395.94|397.9|395.9|5
1722130710000|2024-07-28 01:38:30|397.91|395.91|397.89|395.89|397.95|395.95|397.89|395.89|7
1722130720000|2024-07-28 01:38:40|397.9|395.9|397.9|395.9|397.9|395.9|397.9|395.9|1
1722130730000|2024-07-28 01:38:50|397.89|395.89|397.87|395.87|397.89|395.89|397.87|395.87|2
1722130740000|2024-07-28 01:39:00|397.86|395.86|397.78|395.78|397.86|395.86|397.78|395.78|12
1722130770000|2024-07-28 01:39:30|397.89|395.89|397.88|395.88|397.89|395.89|397.88|395.88|2
1722130780000|2024-07-28 01:39:40|397.85|395.85|397.89|395.89|397.89|395.89|397.85|395.85|7
1722130790000|2024-07-28 01:39:50|397.88|395.88|397.83|395.83|397.88|395.88|397.83|395.83|8
1722130800000|2024-07-28 01:40:00|397.85|395.85|397.85|395.85|397.85|395.85|397.85|395.85|1
1722130820000|2024-07-28 01:40:20|397.84|395.84|397.85|395.85|397.85|395.85|397.83|395.83|6
1722130860000|2024-07-28 01:41:00|397.88|395.88|398.2|396.2|398.2|396.2|397.88|395.88|20
1722130870000|2024-07-28 01:41:10|398.21|396.21|398.21|396.21|398.24|396.24|398.21|396.21|5
1722130880000|2024-07-28 01:41:20|398.2|396.2|398.13|396.13|398.2|396.2|398.13|396.13|16
1722130890000|2024-07-28 01:41:30|398.14|396.14|398.06|396.06|398.19|396.19|398.06|396.06|16
1722130900000|2024-07-28 01:41:40|398.07|396.07|398.01|396.01|398.15|396.15|398.01|396.01|11
1722130910000|2024-07-28 01:41:50|398.03|396.03|398.05|396.05|398.06|396.06|398.01|396.01|7
1722130920000|2024-07-28 01:42:00|398.06|396.06|398.04|396.04|398.11|396.11|398.01|396.01|13
1722130930000|2024-07-28 01:42:10|398.05|396.05|398.2|396.2|398.22|396.22|398.05|396.05|8
1722130940000|2024-07-28 01:42:20|398.19|396.19|398.19|396.19|398.2|396.2|398.19|396.19|9
1722130950000|2024-07-28 01:42:30|398.18|396.18|398.2|396.2|398.2|396.2|398.17|396.17|4
1722130960000|2024-07-28 01:42:40|398.19|396.19|398.17|396.17|398.19|396.19|398.13|396.13|6
1722130970000|2024-07-28 01:42:50|398.18|396.18|398.21|396.21|398.22|396.22|398.18|396.18|5
1722130980000|2024-07-28 01:43:00|398.2|396.2|398.18|396.18|398.2|396.2|398.18|396.18|3
1722130990000|2024-07-28 01:43:10|398.17|396.17|398.18|396.18|398.18|396.18|398.15|396.15|9
1722131000000|2024-07-28 01:43:20|398.17|396.17|398.16|396.16|398.2|396.2|398.13|396.13|12
1722131010000|2024-07-28 01:43:30|398.17|396.17|398.18|396.18|398.19|396.19|398.16|396.16|8
1722131020000|2024-07-28 01:43:40|398.19|396.19|398.25|396.25|398.26|396.26|398.19|396.19|6
1722131030000|2024-07-28 01:43:50|398.26|396.26|398.28|396.28|398.28|396.28|398.24|396.24|11
1722131040000|2024-07-28 01:44:00|398.25|396.25|398.22|396.22|398.27|396.27|398.18|396.18|19
1722131050000|2024-07-28 01:44:10|398.21|396.21|398.27|396.27|398.27|396.27|398.21|396.21|4
1722131060000|2024-07-28 01:44:20|398.28|396.28|398.3|396.3|398.3|396.3|398.28|396.28|3
1722131070000|2024-07-28 01:44:30|398.29|396.29|398.3|396.3|398.3|396.3|398.28|396.28|4
1722131080000|2024-07-28 01:44:40|398.29|396.29|398.27|396.27|398.29|396.29|398.27|396.27|3
1722131090000|2024-07-28 01:44:50|398.28|396.28|398.3|396.3|398.3|396.3|398.28|396.28|3
1722131100000|2024-07-28 01:45:00|398.32|396.32|398.27|396.27|398.32|396.32|398.27|396.27|5
1722131110000|2024-07-28 01:45:10|398.29|396.29|398.27|396.27|398.29|396.29|398.27|396.27|5
1722131120000|2024-07-28 01:45:20|398.28|396.28|398.27|396.27|398.29|396.29|398.27|396.27|10
1722131130000|2024-07-28 01:45:30|398.28|396.28|398.3|396.3|398.3|396.3|398.28|396.28|13
1722131150000|2024-07-28 01:45:50|398.33|396.33|398.36|396.36|398.36|396.36|398.33|396.33|2
1722131160000|2024-07-28 01:46:00|398.35|396.35|398.35|396.35|398.39|396.39|398.34|396.34|10
1722131170000|2024-07-28 01:46:10|398.33|396.33|398.22|396.22|398.33|396.33|398.2|396.2|18
1722131180000|2024-07-28 01:46:20|398.24|396.24|398.26|396.26|398.36|396.36|398.24|396.24|17
1722131190000|2024-07-28 01:46:30|398.21|396.21|398.2|396.2|398.26|396.26|398.2|396.2|5
1722131210000|2024-07-28 01:46:50|398.21|396.21|398.37|396.37|398.4|396.4|398.21|396.21|19
1722131220000|2024-07-28 01:47:00|398.38|396.38|398.25|396.25|398.39|396.39|398.23|396.23|28
1722131230000|2024-07-28 01:47:10|398.31|396.31|398.33|396.33|398.4|396.4|398.28|396.28|22
1722131240000|2024-07-28 01:47:20|398.37|396.37|398.53|396.53|398.53|396.53|398.33|396.33|8
1722131250000|2024-07-28 01:47:30|398.52|396.52|398.37|396.37|398.52|396.52|398.37|396.37|14
1722131260000|2024-07-28 01:47:40|398.4|396.4|398.5|396.5|398.5|396.5|398.32|396.32|6
1722131270000|2024-07-28 01:47:50|398.4|396.4|398.32|396.32|398.4|396.4|398.26|396.26|14
1722131280000|2024-07-28 01:48:00|398.33|396.33|398.38|396.38|398.41|396.41|398.28|396.28|19
1722131290000|2024-07-28 01:48:10|398.4|396.4|398.34|396.34|398.42|396.42|398.32|396.32|23
1722131300000|2024-07-28 01:48:20|398.35|396.35|398.28|396.28|398.5|396.5|398.28|396.28|15
1722131310000|2024-07-28 01:48:30|398.22|396.22|398.23|396.23|398.29|396.29|398.2|396.2|10
1722131320000|2024-07-28 01:48:40|398.21|396.21|398.2|396.2|398.21|396.21|398.2|396.2|2
1722131340000|2024-07-28 01:49:00|398.19|396.19|398.14|396.14|398.19|396.19|398.14|396.14|6
1722131350000|2024-07-28 01:49:10|398.13|396.13|397.81|395.81|398.14|396.14|397.74|395.74|13
1722131360000|2024-07-28 01:49:20|397.85|395.85|397.9|395.9|397.9|395.9|397.85|395.85|2
1722131370000|2024-07-28 01:49:30|397.88|395.88|397.71|395.71|397.89|395.89|397.71|395.71|12
1722131380000|2024-07-28 01:49:40|397.73|395.73|397.76|395.76|397.76|395.76|397.73|395.73|2
1722131390000|2024-07-28 01:49:50|397.73|395.73|397.79|395.79|397.79|395.79|397.73|395.73|7
1722131400000|2024-07-28 01:50:00|397.78|395.78|397.76|395.76|397.79|395.79|397.71|395.71|17
1722131410000|2024-07-28 01:50:10|397.77|395.77|397.71|395.71|397.82|395.82|397.71|395.71|16
1722131420000|2024-07-28 01:50:20|397.69|395.69|397.59|395.59|397.71|395.71|397.55|395.55|15
1722131430000|2024-07-28 01:50:30|397.6|395.6|397.34|395.34|397.6|395.6|397.29|395.29|13
1722131440000|2024-07-28 01:50:40|397.29|395.29|397.15|395.15|397.31|395.31|397.15|395.15|20
1722131450000|2024-07-28 01:50:50|397.16|395.16|397.08|395.08|397.16|395.16|397.08|395.08|11
1722131460000|2024-07-28 01:51:00|397.06|395.06|397.05|395.05|397.12|395.12|397.04|395.04|15
1722131470000|2024-07-28 01:51:10|397.04|395.04|397.02|395.02|397.09|395.09|397|395|19
1722131480000|2024-07-28 01:51:20|397.03|395.03|396.96|394.96|397.04|395.04|396.95|394.95|9
1722131490000|2024-07-28 01:51:30|397|395|397.08|395.08|397.08|395.08|397|395|5
1722131500000|2024-07-28 01:51:40|397.13|395.13|397.07|395.07|397.13|395.13|397.05|395.05|23
1722131510000|2024-07-28 01:51:50|397.08|395.08|397.1|395.1|397.24|395.24|397.08|395.08|21
1722131520000|2024-07-28 01:52:00|397.07|395.07|397.04|395.04|397.12|395.12|397.03|395.03|17
1722131530000|2024-07-28 01:52:10|397.05|395.05|396.99|394.99|397.07|395.07|396.97|394.97|15
1722131540000|2024-07-28 01:52:20|397|395|396.99|394.99|397.01|395.01|396.97|394.97|16
1722131550000|2024-07-28 01:52:30|396.96|394.96|396.86|394.86|396.96|394.96|396.85|394.85|15
1722131560000|2024-07-28 01:52:40|396.85|394.85|397.04|395.04|397.05|395.05|396.84|394.84|19
1722131570000|2024-07-28 01:52:50|397.11|395.11|397.2|395.2|397.2|395.2|397.11|395.11|9
1722131580000|2024-07-28 01:53:00|397.21|395.21|397.23|395.23|397.23|395.23|397.18|395.18|10
1722131590000|2024-07-28 01:53:10|397.22|395.22|397.18|395.18|397.23|395.23|397.17|395.17|10
1722131600000|2024-07-28 01:53:20|397.19|395.19|397.17|395.17|397.22|395.22|397.16|395.16|6
1722131610000|2024-07-28 01:53:30|397.16|395.16|397.19|395.19|397.19|395.19|397.1|395.1|11
1722131620000|2024-07-28 01:53:40|397.17|395.17|397.07|395.07|397.17|395.17|397.07|395.07|13
1722131630000|2024-07-28 01:53:50|397.08|395.08|397.07|395.07|397.08|395.08|397.02|395.02|22
1722131640000|2024-07-28 01:54:00|397.04|395.04|396.81|394.81|397.06|395.06|396.75|394.75|19
1722131650000|2024-07-28 01:54:10|396.79|394.79|396.86|394.86|396.88|394.88|396.77|394.77|20
1722131660000|2024-07-28 01:54:20|396.87|394.87|396.78|394.78|396.89|394.89|396.73|394.73|22
1722131670000|2024-07-28 01:54:30|396.79|394.79|396.72|394.72|396.8|394.8|396.68|394.68|14
1722131680000|2024-07-28 01:54:40|396.69|394.69|396.66|394.66|396.72|394.72|396.62|394.62|9
1722131690000|2024-07-28 01:54:50|396.68|394.68|396.76|394.76|396.76|394.76|396.66|394.66|8
1722131700000|2024-07-28 01:55:00|396.77|394.77|396.93|394.93|396.93|394.93|396.72|394.72|15
1722131710000|2024-07-28 01:55:10|396.91|394.91|396.86|394.86|396.95|394.95|396.79|394.79|12
1722131720000|2024-07-28 01:55:20|396.87|394.87|396.91|394.91|396.91|394.91|396.87|394.87|3
1722131730000|2024-07-28 01:55:30|396.85|394.85|396.9|394.9|396.91|394.91|396.85|394.85|4
1722131750000|2024-07-28 01:55:50|396.93|394.93|397.05|395.05|397.05|395.05|396.93|394.93|7
1722131760000|2024-07-28 01:56:00|397.09|395.09|397|395|397.1|395.1|396.98|394.98|13
1722131770000|2024-07-28 01:56:10|396.95|394.95|397.06|395.06|397.06|395.06|396.9|394.9|11
1722131780000|2024-07-28 01:56:20|397.08|395.08|397.17|395.17|397.29|395.29|397.08|395.08|22
1722131790000|2024-07-28 01:56:30|397.12|395.12|397.16|395.16|397.18|395.18|397.09|395.09|6
1722131800000|2024-07-28 01:56:40|397.18|395.18|397.21|395.21|397.21|395.21|397.18|395.18|3
1722131810000|2024-07-28 01:56:50|397.2|395.2|397.14|395.14|397.23|395.23|397.1|395.1|19
1722131820000|2024-07-28 01:57:00|397.09|395.09|397.02|395.02|397.11|395.11|397|395|12
1722131830000|2024-07-28 01:57:10|397.01|395.01|397.06|395.06|397.06|395.06|397.01|395.01|14
1722131840000|2024-07-28 01:57:20|397.01|395.01|396.99|394.99|397.01|395.01|396.96|394.96|5
1722131850000|2024-07-28 01:57:30|396.95|394.95|396.95|394.95|396.95|394.95|396.95|394.95|1
1722131870000|2024-07-28 01:57:50|396.94|394.94|396.91|394.91|396.94|394.94|396.91|394.91|2
1722131880000|2024-07-28 01:58:00|396.93|394.93|396.93|394.93|396.93|394.93|396.93|394.93|1
1722131890000|2024-07-28 01:58:10|397|395|397.04|395.04|397.04|395.04|397|395|2
1722131910000|2024-07-28 01:58:30|396.97|394.97|396.92|394.92|396.97|394.97|396.87|394.87|6
1722131920000|2024-07-28 01:58:40|396.91|394.91|396.79|394.79|396.91|394.91|396.76|394.76|9
1722131940000|2024-07-28 01:59:00|396.74|394.74|396.71|394.71|396.74|394.74|396.71|394.71|2
1722131950000|2024-07-28 01:59:10|396.65|394.65|396.77|394.77|396.77|394.77|396.62|394.62|8
1722131960000|2024-07-28 01:59:20|396.71|394.71|396.74|394.74|396.79|394.79|396.71|394.71|12
1722131970000|2024-07-28 01:59:30|396.77|394.77|396.77|394.77|396.77|394.77|396.74|394.74|3
1722131980000|2024-07-28 01:59:40|396.79|394.79|396.71|394.71|396.79|394.79|396.68|394.68|8
1722131990000|2024-07-28 01:59:50|396.68|394.68|396.7|394.7|396.7|394.7|396.67|394.67|4
1722132000000|2024-07-28 02:00:00|396.73|394.73|396.85|394.85|396.85|394.85|396.73|394.73|7
1722132010000|2024-07-28 02:00:10|396.9|394.9|396.95|394.95|396.98|394.98|396.88|394.88|22
1722132020000|2024-07-28 02:00:20|396.96|394.96|396.88|394.88|397.01|395.01|396.88|394.88|11
1722132030000|2024-07-28 02:00:30|396.89|394.89|396.78|394.78|396.92|394.92|396.78|394.78|18
1722132040000|2024-07-28 02:00:40|396.77|394.77|396.77|394.77|396.77|394.77|396.7|394.7|10
1722132050000|2024-07-28 02:00:50|396.73|394.73|396.84|394.84|396.84|394.84|396.69|394.69|9
1722132060000|2024-07-28 02:01:00|396.83|394.83|396.86|394.86|396.86|394.86|396.8|394.8|9
1722132070000|2024-07-28 02:01:10|396.87|394.87|396.65|394.65|396.9|394.9|396.52|394.52|23
1722132080000|2024-07-28 02:01:20|396.64|394.64|396.81|394.81|396.81|394.81|396.64|394.64|12
1722132090000|2024-07-28 02:01:30|396.8|394.8|396.85|394.85|396.85|394.85|396.78|394.78|8
1722132100000|2024-07-28 02:01:40|396.83|394.83|396.77|394.77|396.84|394.84|396.77|394.77|8
1722132110000|2024-07-28 02:01:50|396.72|394.72|396.81|394.81|396.81|394.81|396.72|394.72|8
1722132120000|2024-07-28 02:02:00|396.82|394.82|396.9|394.9|396.94|394.94|396.82|394.82|11
1722132130000|2024-07-28 02:02:10|396.91|394.91|396.9|394.9|396.92|394.92|396.89|394.89|5
1722132140000|2024-07-28 02:02:20|396.84|394.84|396.93|394.93|396.93|394.93|396.84|394.84|7
1722132150000|2024-07-28 02:02:30|396.97|394.97|396.88|394.88|396.99|394.99|396.87|394.87|20
1722132160000|2024-07-28 02:02:40|396.89|394.89|396.99|394.99|396.99|394.99|396.88|394.88|18
1722132170000|2024-07-28 02:02:50|396.98|394.98|396.97|394.97|396.98|394.98|396.97|394.97|2
1722132180000|2024-07-28 02:03:00|396.98|394.98|396.81|394.81|396.98|394.98|396.75|394.75|24
1722132190000|2024-07-28 02:03:10|396.82|394.82|396.83|394.83|396.84|394.84|396.81|394.81|10
1722132200000|2024-07-28 02:03:20|396.84|394.84|396.75|394.75|396.84|394.84|396.75|394.75|20
1722132210000|2024-07-28 02:03:30|396.76|394.76|396.62|394.62|396.78|394.78|396.6|394.6|13
1722132220000|2024-07-28 02:03:40|396.63|394.63|396.63|394.63|396.63|394.63|396.6|394.6|9
1722132230000|2024-07-28 02:03:50|396.64|394.64|396.79|394.79|396.79|394.79|396.64|394.64|11
1722132240000|2024-07-28 02:04:00|396.78|394.78|396.86|394.86|396.87|394.87|396.73|394.73|20
1722132250000|2024-07-28 02:04:10|396.84|394.84|396.83|394.83|396.85|394.85|396.81|394.81|11
1722132260000|2024-07-28 02:04:20|396.82|394.82|396.81|394.81|396.83|394.83|396.81|394.81|8
1722132270000|2024-07-28 02:04:30|396.82|394.82|396.81|394.81|396.82|394.82|396.81|394.81|2
1722132280000|2024-07-28 02:04:40|396.8|394.8|396.82|394.82|396.82|394.82|396.76|394.76|9
1722132290000|2024-07-28 02:04:50|396.78|394.78|396.82|394.82|396.82|394.82|396.78|394.78|12
1722132300000|2024-07-28 02:05:00|396.79|394.79|396.54|394.54|396.79|394.79|396.54|394.54|18
1722132310000|2024-07-28 02:05:10|396.5|394.5|396.34|394.34|396.5|394.5|396.26|394.26|28
1722132320000|2024-07-28 02:05:20|396.3|394.3|396.35|394.35|396.36|394.36|396.27|394.27|12
1722132330000|2024-07-28 02:05:30|396.36|394.36|396.33|394.33|396.36|394.36|396.33|394.33|10
1722132340000|2024-07-28 02:05:40|396.31|394.31|396.34|394.34|396.42|394.42|396.31|394.31|12
1722132350000|2024-07-28 02:05:50|396.35|394.35|396.26|394.26|396.35|394.35|396.19|394.19|22
1722132360000|2024-07-28 02:06:00|396.29|394.29|396.44|394.44|396.46|394.46|396.29|394.29|14
1722132370000|2024-07-28 02:06:10|396.43|394.43|396.33|394.33|396.43|394.43|396.29|394.29|21
1722132380000|2024-07-28 02:06:20|396.31|394.31|396.32|394.32|396.34|394.34|396.27|394.27|18
1722132390000|2024-07-28 02:06:30|396.33|394.33|396.33|394.33|396.34|394.34|396.25|394.25|21
1722132400000|2024-07-28 02:06:40|396.32|394.32|396.29|394.29|396.33|394.33|396.28|394.28|15
1722132410000|2024-07-28 02:06:50|396.3|394.3|396.43|394.43|396.45|394.45|396.3|394.3|16
1722132420000|2024-07-28 02:07:00|396.39|394.39|396.4|394.4|396.45|394.45|396.39|394.39|19
1722132430000|2024-07-28 02:07:10|396.43|394.43|396.28|394.28|396.43|394.43|396.28|394.28|18
1722132440000|2024-07-28 02:07:20|396.29|394.29|396.31|394.31|396.32|394.32|396.26|394.26|11
1722132450000|2024-07-28 02:07:30|396.32|394.32|396.31|394.31|396.35|394.35|396.31|394.31|14
1722132460000|2024-07-28 02:07:40|396.33|394.33|396.42|394.42|396.42|394.42|396.33|394.33|5
1722132470000|2024-07-28 02:07:50|396.43|394.43|396.44|394.44|396.48|394.48|396.42|394.42|17
1722132480000|2024-07-28 02:08:00|396.45|394.45|396.3|394.3|396.47|394.47|396.28|394.28|15
1722132490000|2024-07-28 02:08:10|396.32|394.32|396.33|394.33|396.35|394.35|396.28|394.28|12
1722132500000|2024-07-28 02:08:20|396.34|394.34|396.22|394.22|396.37|394.37|396.21|394.21|20
1722132510000|2024-07-28 02:08:30|396.23|394.23|396.23|394.23|396.27|394.27|396.23|394.23|18
1722132520000|2024-07-28 02:08:40|396.24|394.24|396.33|394.33|396.33|394.33|396.21|394.21|9
1722132530000|2024-07-28 02:08:50|396.34|394.34|396.34|394.34|396.37|394.37|396.31|394.31|12
1722132540000|2024-07-28 02:09:00|396.35|394.35|396.34|394.34|396.37|394.37|396.34|394.34|19
1722132550000|2024-07-28 02:09:10|396.28|394.28|396.22|394.22|396.28|394.28|396.22|394.22|11
1722132560000|2024-07-28 02:09:20|396.23|394.23|396.23|394.23|396.23|394.23|396.22|394.22|11
1722132570000|2024-07-28 02:09:30|396.29|394.29|396.31|394.31|396.31|394.31|396.29|394.29|3
1722132580000|2024-07-28 02:09:40|396.33|394.33|396.42|394.42|396.42|394.42|396.33|394.33|8
1722132590000|2024-07-28 02:09:50|396.41|394.41|396.4|394.4|396.43|394.43|396.37|394.37|9
1722132600000|2024-07-28 02:10:00|396.39|394.39|396.31|394.31|396.4|394.4|396.26|394.26|16
1722132610000|2024-07-28 02:10:10|396.32|394.32|396.26|394.26|396.32|394.32|396.24|394.24|10
1722132620000|2024-07-28 02:10:20|396.27|394.27|396.26|394.26|396.27|394.27|396.19|394.19|20
1722132630000|2024-07-28 02:10:30|396.25|394.25|396.19|394.19|396.28|394.28|396.18|394.18|15
1722132640000|2024-07-28 02:10:40|396.18|394.18|396.19|394.19|396.2|394.2|396.16|394.16|7
1722132650000|2024-07-28 02:10:50|396.16|394.16|396.1|394.1|396.16|394.16|396.09|394.09|12
1722132660000|2024-07-28 02:11:00|396.11|394.11|395.99|393.99|396.11|394.11|395.99|393.99|15
1722132670000|2024-07-28 02:11:10|396.01|394.01|396.07|394.07|396.07|394.07|395.95|393.95|13
1722132680000|2024-07-28 02:11:20|396.12|394.12|396.05|394.05|396.12|394.12|396.05|394.05|8
1722132690000|2024-07-28 02:11:30|396.06|394.06|396|394|396.06|394.06|395.99|393.99|6
1722132700000|2024-07-28 02:11:40|395.99|393.99|395.97|393.97|396.02|394.02|395.97|393.97|12
1722132710000|2024-07-28 02:11:50|395.98|393.98|396.01|394.01|396.02|394.02|395.98|393.98|6
1722132720000|2024-07-28 02:12:00|396|394|396|394|396.02|394.02|396|394|5
1722132730000|2024-07-28 02:12:10|395.99|393.99|396|394|396|394|395.99|393.99|10
1722132740000|2024-07-28 02:12:20|395.99|393.99|395.78|393.78|395.99|393.99|395.77|393.77|9
1722132750000|2024-07-28 02:12:30|395.8|393.8|395.77|393.77|395.81|393.81|395.77|393.77|6
1722132760000|2024-07-28 02:12:40|395.78|393.78|395.81|393.81|395.82|393.82|395.78|393.78|8
1722132770000|2024-07-28 02:12:50|395.83|393.83|395.83|393.83|395.84|393.84|395.81|393.81|5
1722132780000|2024-07-28 02:13:00|395.82|393.82|395.74|393.74|395.82|393.82|395.67|393.67|18
1722132790000|2024-07-28 02:13:10|395.72|393.72|395.62|393.62|395.74|393.74|395.62|393.62|19
1722132800000|2024-07-28 02:13:20|395.61|393.61|395.64|393.64|395.66|393.66|395.6|393.6|20
1722132810000|2024-07-28 02:13:30|395.66|393.66|395.64|393.64|395.72|393.72|395.63|393.63|19
1722132820000|2024-07-28 02:13:40|395.63|393.63|395.6|393.6|395.63|393.63|395.58|393.58|23
1722132830000|2024-07-28 02:13:50|395.59|393.59|395.18|393.18|395.59|393.59|395.15|393.15|12
1722132840000|2024-07-28 02:14:00|395.19|393.19|395.07|393.07|395.2|393.2|395.07|393.07|21
1722132850000|2024-07-28 02:14:10|395.1|393.1|394.99|392.99|395.12|393.12|394.93|392.93|12
1722132860000|2024-07-28 02:14:20|395|393|395.06|393.06|395.07|393.07|395|393|16
1722132870000|2024-07-28 02:14:30|395.05|393.05|395.05|393.05|395.06|393.06|395.04|393.04|7
1722132880000|2024-07-28 02:14:40|395.06|393.06|395.08|393.08|395.09|393.09|395.05|393.05|10
1722132890000|2024-07-28 02:14:50|395.07|393.07|395.06|393.06|395.08|393.08|395.05|393.05|12
1722132900000|2024-07-28 02:15:00|395.07|393.07|395.08|393.08|395.11|393.11|395.06|393.06|12
1722132910000|2024-07-28 02:15:10|395.07|393.07|395.12|393.12|395.12|393.12|395.06|393.06|14
1722132920000|2024-07-28 02:15:20|395.09|393.09|395.08|393.08|395.12|393.12|395.08|393.08|12
1722132930000|2024-07-28 02:15:30|395.06|393.06|395.32|393.32|395.33|393.33|395.06|393.06|10
1722132940000|2024-07-28 02:15:40|395.31|393.31|395.33|393.33|395.34|393.34|395.29|393.29|12
1722132950000|2024-07-28 02:15:50|395.27|393.27|395.34|393.34|395.35|393.35|395.27|393.27|9
1722132960000|2024-07-28 02:16:00|395.33|393.33|395.25|393.25|395.33|393.33|395.23|393.23|18
1722132970000|2024-07-28 02:16:10|395.24|393.24|395.51|393.51|395.51|393.51|395.17|393.17|18
1722132980000|2024-07-28 02:16:20|395.54|393.54|395.55|393.55|395.6|393.6|395.51|393.51|16
1722132990000|2024-07-28 02:16:30|395.54|393.54|395.48|393.48|395.54|393.54|395.46|393.46|14
1722133000000|2024-07-28 02:16:40|395.47|393.47|395.51|393.51|395.51|393.51|395.47|393.47|9
1722133010000|2024-07-28 02:16:50|395.52|393.52|395.47|393.47|395.52|393.52|395.45|393.45|22
1722133020000|2024-07-28 02:17:00|395.45|393.45|395.48|393.48|395.51|393.51|395.42|393.42|15
1722133030000|2024-07-28 02:17:10|395.47|393.47|395.38|393.38|395.48|393.48|395.34|393.34|24
1722133040000|2024-07-28 02:17:20|395.39|393.39|395.54|393.54|395.54|393.54|395.39|393.39|19
1722133050000|2024-07-28 02:17:30|395.39|393.39|395.42|393.42|395.42|393.42|395.33|393.33|15
1722133060000|2024-07-28 02:17:40|395.47|393.47|395.61|393.61|395.64|393.64|395.47|393.47|21
1722133070000|2024-07-28 02:17:50|395.62|393.62|395.82|393.82|395.82|393.82|395.62|393.62|20
1722133080000|2024-07-28 02:18:00|395.81|393.81|395.84|393.84|395.84|393.84|395.78|393.78|13
1722133090000|2024-07-28 02:18:10|395.85|393.85|395.85|393.85|395.93|393.93|395.83|393.83|14
1722133100000|2024-07-28 02:18:20|395.86|393.86|395.82|393.82|395.86|393.86|395.82|393.82|7
1722133110000|2024-07-28 02:18:30|395.83|393.83|395.83|393.83|395.85|393.85|395.82|393.82|10
1722133120000|2024-07-28 02:18:40|395.82|393.82|395.81|393.81|395.82|393.82|395.81|393.81|2
1722133130000|2024-07-28 02:18:50|395.8|393.8|395.73|393.73|395.8|393.8|395.64|393.64|14
1722133140000|2024-07-28 02:19:00|395.74|393.74|395.7|393.7|395.74|393.74|395.68|393.68|13
1722133150000|2024-07-28 02:19:10|395.69|393.69|395.71|393.71|395.72|393.72|395.64|393.64|7
1722133160000|2024-07-28 02:19:20|395.72|393.72|395.82|393.82|395.83|393.83|395.72|393.72|9
1722133170000|2024-07-28 02:19:30|395.81|393.81|395.93|393.93|395.96|393.96|395.81|393.81|8
1722133180000|2024-07-28 02:19:40|395.97|393.97|395.95|393.95|396.01|394.01|395.95|393.95|9
1722133190000|2024-07-28 02:19:50|395.88|393.88|395.66|393.66|395.88|393.88|395.57|393.57|20
1722133200000|2024-07-28 02:20:00|395.68|393.68|395.95|393.95|395.95|393.95|395.6|393.6|27
1722133210000|2024-07-28 02:20:10|395.96|393.96|396.18|394.18|396.22|394.22|395.96|393.96|22
1722133220000|2024-07-28 02:20:20|396.14|394.14|396.18|394.18|396.18|394.18|396.14|394.14|3
1722133230000|2024-07-28 02:20:30|396.17|394.17|396.29|394.29|396.39|394.39|396.17|394.17|16
1722133240000|2024-07-28 02:20:40|396.3|394.3|396.22|394.22|396.33|394.33|396.22|394.22|11
1722133250000|2024-07-28 02:20:50|396.21|394.21|396.23|394.23|396.26|394.26|396.2|394.2|16
1722133260000|2024-07-28 02:21:00|396.21|394.21|396.41|394.41|396.41|394.41|396.18|394.18|24
1722133270000|2024-07-28 02:21:10|396.38|394.38|396.52|394.52|396.52|394.52|396.36|394.36|19
1722133280000|2024-07-28 02:21:20|396.47|394.47|396.49|394.49|396.49|394.49|396.38|394.38|14
1722133290000|2024-07-28 02:21:30|396.5|394.5|396.45|394.45|396.51|394.51|396.38|394.38|16
1722133300000|2024-07-28 02:21:40|396.44|394.44|396.49|394.49|396.49|394.49|396.39|394.39|14
1722133310000|2024-07-28 02:21:50|396.55|394.55|396.57|394.57|396.57|394.57|396.53|394.53|10
1722133320000|2024-07-28 02:22:00|396.63|394.63|396.44|394.44|396.63|394.63|396.43|394.43|9
1722133330000|2024-07-28 02:22:10|396.45|394.45|396.45|394.45|396.46|394.46|396.44|394.44|7
1722133340000|2024-07-28 02:22:20|396.48|394.48|396.58|394.58|396.58|394.58|396.48|394.48|13
1722133350000|2024-07-28 02:22:30|396.59|394.59|396.67|394.67|396.74|394.74|396.59|394.59|21
1722133360000|2024-07-28 02:22:40|396.66|394.66|396.74|394.74|396.74|394.74|396.66|394.66|12
1722133370000|2024-07-28 02:22:50|396.75|394.75|396.71|394.71|396.76|394.76|396.66|394.66|22
1722133380000|2024-07-28 02:23:00|396.7|394.7|396.67|394.67|396.7|394.7|396.58|394.58|10
1722133390000|2024-07-28 02:23:10|396.65|394.65|396.71|394.71|396.73|394.73|396.62|394.62|14
1722133400000|2024-07-28 02:23:20|396.66|394.66|396.61|394.61|396.66|394.66|396.6|394.6|13
1722133410000|2024-07-28 02:23:30|396.6|394.6|396.6|394.6|396.61|394.61|396.59|394.59|7
1722133420000|2024-07-28 02:23:40|396.61|394.61|396.59|394.59|396.61|394.61|396.57|394.57|11
1722133430000|2024-07-28 02:23:50|396.58|394.58|396.56|394.56|396.61|394.61|396.55|394.55|14
1722133440000|2024-07-28 02:24:00|396.58|394.58|396.08|394.08|396.58|394.58|396.08|394.08|22
1722133450000|2024-07-28 02:24:10|396.1|394.1|396.07|394.07|396.18|394.18|396.07|394.07|9
1722133460000|2024-07-28 02:24:20|396.05|394.05|396.16|394.16|396.16|394.16|396.05|394.05|10
1722133470000|2024-07-28 02:24:30|396.15|394.15|396.38|394.38|396.38|394.38|396.15|394.15|14
1722133480000|2024-07-28 02:24:40|396.4|394.4|396.34|394.34|396.41|394.41|396.34|394.34|11
1722133490000|2024-07-28 02:24:50|396.31|394.31|396.36|394.36|396.37|394.37|396.27|394.27|20
1722133500000|2024-07-28 02:25:00|396.31|394.31|396.48|394.48|396.49|394.49|396.31|394.31|15
1722133510000|2024-07-28 02:25:10|396.47|394.47|396.52|394.52|396.53|394.53|396.43|394.43|12
1722133520000|2024-07-28 02:25:20|396.51|394.51|396.47|394.47|396.6|394.6|396.47|394.47|16
1722133530000|2024-07-28 02:25:30|396.48|394.48|396.4|394.4|396.48|394.48|396.39|394.39|22
1722133540000|2024-07-28 02:25:40|396.41|394.41|396.27|394.27|396.42|394.42|396.27|394.27|17
1722133550000|2024-07-28 02:25:50|396.26|394.26|396.11|394.11|396.28|394.28|396.11|394.11|21
1722133560000|2024-07-28 02:26:00|396.1|394.1|396.05|394.05|396.1|394.1|396.03|394.03|23
1722133570000|2024-07-28 02:26:10|396.01|394.01|396.12|394.12|396.13|394.13|395.97|393.97|18
1722133580000|2024-07-28 02:26:20|396.11|394.11|396.23|394.23|396.25|394.25|396.11|394.11|24
1722133590000|2024-07-28 02:26:30|396.22|394.22|396.1|394.1|396.22|394.22|396.09|394.09|16
1722133600000|2024-07-28 02:26:40|396.11|394.11|396.14|394.14|396.15|394.15|396.09|394.09|18
1722133610000|2024-07-28 02:26:50|396.13|394.13|396.28|394.28|396.29|394.29|396.1|394.1|19
1722133620000|2024-07-28 02:27:00|396.26|394.26|396.19|394.19|396.28|394.28|396.19|394.19|16
1722133630000|2024-07-28 02:27:10|396.18|394.18|396.2|394.2|396.22|394.22|396.17|394.17|13
1722133640000|2024-07-28 02:27:20|396.21|394.21|396.19|394.19|396.25|394.25|396.19|394.19|16
1722133650000|2024-07-28 02:27:30|396.18|394.18|396.18|394.18|396.19|394.19|396.12|394.12|19
1722133660000|2024-07-28 02:27:40|396.17|394.17|396.06|394.06|396.18|394.18|396.05|394.05|16
1722133670000|2024-07-28 02:27:50|396.02|394.02|396.01|394.01|396.06|394.06|395.99|393.99|17
1722133680000|2024-07-28 02:28:00|396.03|394.03|396.05|394.05|396.07|394.07|395.99|393.99|22
1722133690000|2024-07-28 02:28:10|396.07|394.07|396.24|394.24|396.25|394.25|396.06|394.06|20
1722133700000|2024-07-28 02:28:20|396.25|394.25|396.38|394.38|396.4|394.4|396.24|394.24|14
1722133710000|2024-07-28 02:28:30|396.41|394.41|396.54|394.54|396.55|394.55|396.41|394.41|14
1722133720000|2024-07-28 02:28:40|396.53|394.53|396.4|394.4|396.53|394.53|396.4|394.4|16
1722133730000|2024-07-28 02:28:50|396.41|394.41|396.43|394.43|396.45|394.45|396.34|394.34|19
1722133740000|2024-07-28 02:29:00|396.44|394.44|396.36|394.36|396.44|394.44|396.36|394.36|12
1722133750000|2024-07-28 02:29:10|396.37|394.37|396.4|394.4|396.44|394.44|396.36|394.36|16
1722133760000|2024-07-28 02:29:20|396.38|394.38|396.56|394.56|396.58|394.58|396.38|394.38|18
1722133770000|2024-07-28 02:29:30|396.53|394.53|396.5|394.5|396.53|394.53|396.5|394.5|2
1722133780000|2024-07-28 02:29:40|396.44|394.44|396.54|394.54|396.56|394.56|396.42|394.42|17
1722133790000|2024-07-28 02:29:50|396.53|394.53|396.57|394.57|396.59|394.59|396.52|394.52|12
1722133800000|2024-07-28 02:30:00|396.56|394.56|396.66|394.66|396.66|394.66|396.55|394.55|9
1722133810000|2024-07-28 02:30:10|396.65|394.65|396.59|394.59|396.65|394.65|396.58|394.58|17
1722133820000|2024-07-28 02:30:20|396.6|394.6|396.61|394.61|396.66|394.66|396.59|394.59|18
1722133830000|2024-07-28 02:30:30|396.64|394.64|396.62|394.62|396.68|394.68|396.62|394.62|6
1722133840000|2024-07-28 02:30:40|396.6|394.6|396.55|394.55|396.6|394.6|396.53|394.53|10
1722133850000|2024-07-28 02:30:50|396.58|394.58|396.54|394.54|396.58|394.58|396.53|394.53|5
1722133860000|2024-07-28 02:31:00|396.59|394.59|396.57|394.57|396.62|394.62|396.56|394.56|8
1722133870000|2024-07-28 02:31:10|396.54|394.54|396.61|394.61|396.61|394.61|396.54|394.54|8
1722133900000|2024-07-28 02:31:40|396.59|394.59|396.63|394.63|396.63|394.63|396.52|394.52|13
1722133910000|2024-07-28 02:31:50|396.61|394.61|396.55|394.55|396.61|394.61|396.52|394.52|9
1722133920000|2024-07-28 02:32:00|396.56|394.56|396.67|394.67|396.67|394.67|396.53|394.53|12
1722133940000|2024-07-28 02:32:20|396.64|394.64|396.6|394.6|396.64|394.64|396.56|394.56|14
1722133950000|2024-07-28 02:32:30|396.63|394.63|396.53|394.53|396.67|394.67|396.5|394.5|8
1722133960000|2024-07-28 02:32:40|396.51|394.51|396.44|394.44|396.51|394.51|396.44|394.44|11
1722133980000|2024-07-28 02:33:00|396.43|394.43|396.52|394.52|396.52|394.52|396.43|394.43|3
1722133990000|2024-07-28 02:33:10|396.56|394.56|396.53|394.53|396.56|394.56|396.53|394.53|3
1722134000000|2024-07-28 02:33:20|396.59|394.59|396.56|394.56|396.6|394.6|396.54|394.54|6
1722134010000|2024-07-28 02:33:30|396.61|394.61|396.62|394.62|396.62|394.62|396.59|394.59|4
1722134020000|2024-07-28 02:33:40|396.61|394.61|396.6|394.6|396.61|394.61|396.6|394.6|2
1722134030000|2024-07-28 02:33:50|396.64|394.64|396.59|394.59|396.64|394.64|396.56|394.56|11
1722134050000|2024-07-28 02:34:10|396.58|394.58|396.55|394.55|396.58|394.58|396.55|394.55|2
1722134060000|2024-07-28 02:34:20|396.6|394.6|396.62|394.62|396.62|394.62|396.6|394.6|2
1722134080000|2024-07-28 02:34:40|396.61|394.61|396.55|394.55|396.61|394.61|396.52|394.52|4
1722134090000|2024-07-28 02:34:50|396.56|394.56|396.41|394.41|396.57|394.57|396.41|394.41|7
1722134100000|2024-07-28 02:35:00|396.37|394.37|396.32|394.32|396.37|394.37|396.32|394.32|5
1722134120000|2024-07-28 02:35:20|396.23|394.23|396.23|394.23|396.23|394.23|396.23|394.23|1
1722134150000|2024-07-28 02:35:50|396.22|394.22|396.13|394.13|396.25|394.25|396.13|394.13|9
1722134160000|2024-07-28 02:36:00|396.14|394.14|396.19|394.19|396.2|394.2|396.11|394.11|17
1722134170000|2024-07-28 02:36:10|396.18|394.18|396.2|394.2|396.21|394.21|396.12|394.12|20
1722134180000|2024-07-28 02:36:20|396.17|394.17|396.01|394.01|396.2|394.2|396.01|394.01|9
1722134190000|2024-07-28 02:36:30|396.04|394.04|396.05|394.05|396.05|394.05|396.01|394.01|8
1722134200000|2024-07-28 02:36:40|396.01|394.01|396.04|394.04|396.04|394.04|395.96|393.96|18
1722134210000|2024-07-28 02:36:50|396.07|394.07|396.22|394.22|396.26|394.26|396.07|394.07|9
1722134220000|2024-07-28 02:37:00|396.26|394.26|396.49|394.49|396.57|394.57|396.26|394.26|19
1722134230000|2024-07-28 02:37:10|396.53|394.53|396.47|394.47|396.55|394.55|396.44|394.44|11
1722134240000|2024-07-28 02:37:20|396.52|394.52|396.45|394.45|396.55|394.55|396.44|394.44|20
1722134250000|2024-07-28 02:37:30|396.44|394.44|396.39|394.39|396.45|394.45|396.39|394.39|8
1722134260000|2024-07-28 02:37:40|396.36|394.36|396.2|394.2|396.37|394.37|396.14|394.14|19
1722134270000|2024-07-28 02:37:50|396.25|394.25|396.21|394.21|396.39|394.39|396.21|394.21|21
1722134280000|2024-07-28 02:38:00|396.19|394.19|396.3|394.3|396.32|394.32|396.16|394.16|17
1722134290000|2024-07-28 02:38:10|396.28|394.28|396.33|394.33|396.33|394.33|396.27|394.27|17
1722134300000|2024-07-28 02:38:20|396.32|394.32|396.32|394.32|396.33|394.33|396.28|394.28|15
1722134310000|2024-07-28 02:38:30|396.34|394.34|396.45|394.45|396.48|394.48|396.34|394.34|12
1722134320000|2024-07-28 02:38:40|396.46|394.46|396.48|394.48|396.5|394.5|396.45|394.45|15
1722134330000|2024-07-28 02:38:50|396.47|394.47|396.52|394.52|396.54|394.54|396.46|394.46|14
1722134340000|2024-07-28 02:39:00|396.5|394.5|396.48|394.48|396.54|394.54|396.43|394.43|25
1722134350000|2024-07-28 02:39:10|396.49|394.49|396.53|394.53|396.53|394.53|396.46|394.46|16
1722134360000|2024-07-28 02:39:20|396.54|394.54|396.55|394.55|396.6|394.6|396.54|394.54|12
1722134370000|2024-07-28 02:39:30|396.59|394.59|396.58|394.58|396.62|394.62|396.57|394.57|11
1722134380000|2024-07-28 02:39:40|396.61|394.61|396.53|394.53|396.66|394.66|396.51|394.51|22
1722134390000|2024-07-28 02:39:50|396.54|394.54|396.52|394.52|396.54|394.54|396.48|394.48|13
1722134400000|2024-07-28 02:40:00|396.49|394.49|396.55|394.55|396.57|394.57|396.49|394.49|19
1722134410000|2024-07-28 02:40:10|396.56|394.56|396.59|394.59|396.6|394.6|396.51|394.51|20
1722134420000|2024-07-28 02:40:20|396.62|394.62|396.63|394.63|396.65|394.65|396.6|394.6|19
1722134430000|2024-07-28 02:40:30|396.64|394.64|396.66|394.66|396.68|394.68|396.63|394.63|21
1722134440000|2024-07-28 02:40:40|396.65|394.65|396.66|394.66|396.67|394.67|396.64|394.64|12
1722134450000|2024-07-28 02:40:50|396.65|394.65|396.65|394.65|396.69|394.69|396.65|394.65|8
1722134460000|2024-07-28 02:41:00|396.66|394.66|396.66|394.66|396.67|394.67|396.64|394.64|17
1722134470000|2024-07-28 02:41:10|396.67|394.67|396.67|394.67|396.68|394.68|396.66|394.66|10
1722134480000|2024-07-28 02:41:20|396.68|394.68|396.48|394.48|396.68|394.68|396.45|394.45|20
1722134490000|2024-07-28 02:41:30|396.47|394.47|396.54|394.54|396.54|394.54|396.47|394.47|13
1722134500000|2024-07-28 02:41:40|396.57|394.57|396.59|394.59|396.63|394.63|396.57|394.57|18
1722134510000|2024-07-28 02:41:50|396.58|394.58|396.41|394.41|396.58|394.58|396.39|394.39|16
1722134520000|2024-07-28 02:42:00|396.38|394.38|396.28|394.28|396.38|394.38|396.26|394.26|15
1722134530000|2024-07-28 02:42:10|396.26|394.26|396.28|394.28|396.32|394.32|396.25|394.25|16
1722134540000|2024-07-28 02:42:20|396.34|394.34|396.25|394.25|396.36|394.36|396.25|394.25|8
1722134550000|2024-07-28 02:42:30|396.28|394.28|396.21|394.21|396.3|394.3|396.18|394.18|17
1722134560000|2024-07-28 02:42:40|396.17|394.17|396.17|394.17|396.21|394.21|396.17|394.17|3
1722134570000|2024-07-28 02:42:50|396.21|394.21|396.24|394.24|396.24|394.24|396.16|394.16|7
1722134580000|2024-07-28 02:43:00|396.23|394.23|396.23|394.23|396.23|394.23|396.21|394.21|5
1722134590000|2024-07-28 02:43:10|396.22|394.22|396.21|394.21|396.24|394.24|396.18|394.18|13
1722134600000|2024-07-28 02:43:20|396.25|394.25|396.33|394.33|396.34|394.34|396.23|394.23|19
1722134610000|2024-07-28 02:43:30|396.3|394.3|396.29|394.29|396.34|394.34|396.28|394.28|12
1722134620000|2024-07-28 02:43:40|396.31|394.31|396.33|394.33|396.33|394.33|396.29|394.29|8
1722134630000|2024-07-28 02:43:50|396.32|394.32|396.32|394.32|396.35|394.35|396.29|394.29|12
1722134640000|2024-07-28 02:44:00|396.35|394.35|396.28|394.28|396.41|394.41|396.28|394.28|22
1722134650000|2024-07-28 02:44:10|396.32|394.32|396.38|394.38|396.39|394.39|396.32|394.32|7
1722134660000|2024-07-28 02:44:20|396.39|394.39|396.36|394.36|396.39|394.39|396.32|394.32|14
1722134670000|2024-07-28 02:44:30|396.37|394.37|396.26|394.26|396.38|394.38|396.26|394.26|13
1722134680000|2024-07-28 02:44:40|396.32|394.32|396.26|394.26|396.32|394.32|396.26|394.26|12
1722134690000|2024-07-28 02:44:50|396.29|394.29|396.36|394.36|396.38|394.38|396.29|394.29|14
1722134700000|2024-07-28 02:45:00|396.37|394.37|396.26|394.26|396.38|394.38|396.26|394.26|11
1722134710000|2024-07-28 02:45:10|396.28|394.28|396.28|394.28|396.36|394.36|396.25|394.25|14
1722134720000|2024-07-28 02:45:20|396.27|394.27|396.25|394.25|396.27|394.27|396.24|394.24|6
1722134730000|2024-07-28 02:45:30|396.26|394.26|396.28|394.28|396.28|394.28|396.26|394.26|13
1722134740000|2024-07-28 02:45:40|396.29|394.29|396.16|394.16|396.29|394.29|396.12|394.12|16
1722134750000|2024-07-28 02:45:50|396.17|394.17|396.16|394.16|396.26|394.26|396.16|394.16|13
1722134760000|2024-07-28 02:46:00|396.2|394.2|396.3|394.3|396.34|394.34|396.19|394.19|11
1722134770000|2024-07-28 02:46:10|396.29|394.29|396.28|394.28|396.29|394.29|396.24|394.24|12
1722134780000|2024-07-28 02:46:20|396.26|394.26|396.17|394.17|396.26|394.26|396.16|394.16|8
1722134790000|2024-07-28 02:46:30|396.21|394.21|396.15|394.15|396.21|394.21|396.15|394.15|13
1722134800000|2024-07-28 02:46:40|396.13|394.13|396.11|394.11|396.17|394.17|396.11|394.11|4
1722134810000|2024-07-28 02:46:50|396.1|394.1|396.06|394.06|396.1|394.1|396.01|394.01|17
1722134820000|2024-07-28 02:47:00|396.05|394.05|395.85|393.85|396.07|394.07|395.84|393.84|17
1722134830000|2024-07-28 02:47:10|395.84|393.84|395.87|393.87|395.9|393.9|395.82|393.82|8
1722134840000|2024-07-28 02:47:20|395.92|393.92|396.01|394.01|396.08|394.08|395.91|393.91|14
1722134850000|2024-07-28 02:47:30|396.06|394.06|396.1|394.1|396.16|394.16|396.02|394.02|17
1722134860000|2024-07-28 02:47:40|396.09|394.09|396.09|394.09|396.11|394.11|396.06|394.06|13
1722134870000|2024-07-28 02:47:50|396.06|394.06|396.08|394.08|396.13|394.13|396.03|394.03|14
1722134880000|2024-07-28 02:48:00|396.1|394.1|396.17|394.17|396.26|394.26|396.1|394.1|17
1722134890000|2024-07-28 02:48:10|396.19|394.19|396.16|394.16|396.21|394.21|396.16|394.16|13
1722134900000|2024-07-28 02:48:20|396.19|394.19|396.18|394.18|396.2|394.2|396.16|394.16|10
1722134910000|2024-07-28 02:48:30|396.12|394.12|396.11|394.11|396.13|394.13|396.07|394.07|14
1722134920000|2024-07-28 02:48:40|396.07|394.07|396.12|394.12|396.12|394.12|396.07|394.07|14
1722134930000|2024-07-28 02:48:50|396.13|394.13|396.01|394.01|396.14|394.14|396.01|394.01|17
1722134940000|2024-07-28 02:49:00|396|394|395.98|393.98|396|394|395.92|393.92|18
1722134950000|2024-07-28 02:49:10|395.97|393.97|395.96|393.96|395.97|393.97|395.92|393.92|10
1722134960000|2024-07-28 02:49:20|395.94|393.94|395.96|393.96|395.98|393.98|395.92|393.92|14
1722134970000|2024-07-28 02:49:30|395.97|393.97|395.95|393.95|396.03|394.03|395.95|393.95|17
1722134980000|2024-07-28 02:49:40|395.96|393.96|395.96|393.96|395.97|393.97|395.95|393.95|9
1722134990000|2024-07-28 02:49:50|395.95|393.95|395.82|393.82|395.96|393.96|395.82|393.82|12
1722135000000|2024-07-28 02:50:00|395.85|393.85|395.93|393.93|395.94|393.94|395.82|393.82|21
1722135010000|2024-07-28 02:50:10|395.9|393.9|395.94|393.94|395.95|393.95|395.86|393.86|19
1722135020000|2024-07-28 02:50:20|395.95|393.95|396.01|394.01|396.01|394.01|395.95|393.95|14
1722135030000|2024-07-28 02:50:30|396.02|394.02|396.18|394.18|396.18|394.18|396.02|394.02|23
1722135040000|2024-07-28 02:50:40|396.21|394.21|396.24|394.24|396.26|394.26|396.21|394.21|13
1722135050000|2024-07-28 02:50:50|396.22|394.22|396.28|394.28|396.28|394.28|396.2|394.2|15
1722135060000|2024-07-28 02:51:00|396.27|394.27|396.32|394.32|396.33|394.33|396.27|394.27|18
1722135070000|2024-07-28 02:51:10|396.33|394.33|396.43|394.43|396.43|394.43|396.31|394.31|12
1722135080000|2024-07-28 02:51:20|396.44|394.44|396.57|394.57|396.57|394.57|396.43|394.43|18
1722135090000|2024-07-28 02:51:30|396.54|394.54|396.48|394.48|396.54|394.54|396.48|394.48|10
1722135100000|2024-07-28 02:51:40|396.44|394.44|396.46|394.46|396.46|394.46|396.44|394.44|5
1722135110000|2024-07-28 02:51:50|396.47|394.47|396.61|394.61|396.62|394.62|396.46|394.46|19
1722135120000|2024-07-28 02:52:00|396.57|394.57|396.64|394.64|396.65|394.65|396.57|394.57|8
1722135130000|2024-07-28 02:52:10|396.63|394.63|396.64|394.64|396.65|394.65|396.6|394.6|10
1722135140000|2024-07-28 02:52:20|396.63|394.63|396.6|394.6|396.64|394.64|396.59|394.59|15
1722135150000|2024-07-28 02:52:30|396.57|394.57|396.63|394.63|396.69|394.69|396.57|394.57|26
1722135160000|2024-07-28 02:52:40|396.62|394.62|396.65|394.65|396.67|394.67|396.56|394.56|26
1722135170000|2024-07-28 02:52:50|396.67|394.67|396.5|394.5|396.67|394.67|396.5|394.5|19
1722135180000|2024-07-28 02:53:00|396.54|394.54|396.67|394.67|396.68|394.68|396.53|394.53|15
1722135190000|2024-07-28 02:53:10|396.66|394.66|396.63|394.63|396.66|394.66|396.61|394.61|10
1722135200000|2024-07-28 02:53:20|396.61|394.61|396.61|394.61|396.62|394.62|396.61|394.61|3
1722135210000|2024-07-28 02:53:30|396.62|394.62|396.59|394.59|396.62|394.62|396.59|394.59|8
1722135220000|2024-07-28 02:53:40|396.61|394.61|396.62|394.62|396.64|394.64|396.59|394.59|15
1722135230000|2024-07-28 02:53:50|396.61|394.61|396.55|394.55|396.63|394.63|396.54|394.54|9
1722135240000|2024-07-28 02:54:00|396.53|394.53|396.61|394.61|396.62|394.62|396.53|394.53|18
1722135250000|2024-07-28 02:54:10|396.58|394.58|396.58|394.58|396.6|394.6|396.58|394.58|9
1722135260000|2024-07-28 02:54:20|396.6|394.6|396.67|394.67|396.68|394.68|396.58|394.58|21
1722135270000|2024-07-28 02:54:30|396.69|394.69|396.59|394.59|396.69|394.69|396.58|394.58|20
1722135280000|2024-07-28 02:54:40|396.64|394.64|396.6|394.6|396.66|394.66|396.57|394.57|20
1722135290000|2024-07-28 02:54:50|396.59|394.59|396.61|394.61|396.61|394.61|396.53|394.53|9
1722135300000|2024-07-28 02:55:00|396.63|394.63|396.63|394.63|396.68|394.68|396.57|394.57|21
1722135310000|2024-07-28 02:55:10|396.66|394.66|396.66|394.66|396.71|394.71|396.65|394.65|13
1722135320000|2024-07-28 02:55:20|396.64|394.64|396.63|394.63|396.69|394.69|396.63|394.63|7
1722135330000|2024-07-28 02:55:30|396.64|394.64|396.66|394.66|396.68|394.68|396.64|394.64|5
1722135340000|2024-07-28 02:55:40|396.65|394.65|396.66|394.66|396.67|394.67|396.63|394.63|6
1722135350000|2024-07-28 02:55:50|396.64|394.64|396.65|394.65|396.66|394.66|396.64|394.64|7
1722135360000|2024-07-28 02:56:00|396.63|394.63|396.66|394.66|396.66|394.66|396.63|394.63|3
1722135370000|2024-07-28 02:56:10|396.64|394.64|396.7|394.7|396.7|394.7|396.64|394.64|6
1722135380000|2024-07-28 02:56:20|396.71|394.71|396.71|394.71|396.71|394.71|396.71|394.71|1
1722135390000|2024-07-28 02:56:30|396.82|394.82|397.31|395.31|397.31|395.31|396.82|394.82|7
1722135400000|2024-07-28 02:56:40|397.33|395.33|397.68|395.68|397.68|395.68|397.33|395.33|19
1722135410000|2024-07-28 02:56:50|397.67|395.67|397.56|395.56|397.67|395.67|397.53|395.53|18
1722135420000|2024-07-28 02:57:00|397.55|395.55|397.66|395.66|397.66|395.66|397.53|395.53|18
1722135430000|2024-07-28 02:57:10|397.63|395.63|397.66|395.66|397.69|395.69|397.47|395.47|22
1722135440000|2024-07-28 02:57:20|397.67|395.67|397.42|395.42|397.67|395.67|397.4|395.4|16
1722135450000|2024-07-28 02:57:30|397.41|395.41|397.52|395.52|397.55|395.55|397.41|395.41|18
1722135460000|2024-07-28 02:57:40|397.55|395.55|397.5|395.5|397.55|395.55|397.48|395.48|13
1722135470000|2024-07-28 02:57:50|397.51|395.51|397.6|395.6|397.64|395.64|397.51|395.51|15
1722135480000|2024-07-28 02:58:00|397.59|395.59|397.6|395.6|397.62|395.62|397.59|395.59|12
1722135490000|2024-07-28 02:58:10|397.59|395.59|397.73|395.73|397.73|395.73|397.59|395.59|9
1722135500000|2024-07-28 02:58:20|397.74|395.74|397.9|395.9|397.9|395.9|397.73|395.73|12
1722135510000|2024-07-28 02:58:30|397.89|395.89|397.7|395.7|397.93|395.93|397.69|395.69|15
1722135520000|2024-07-28 02:58:40|397.74|395.74|397.77|395.77|397.83|395.83|397.74|395.74|17
1722135530000|2024-07-28 02:58:50|397.78|395.78|397.78|395.78|397.79|395.79|397.73|395.73|15
1722135540000|2024-07-28 02:59:00|397.77|395.77|397.8|395.8|397.8|395.8|397.76|395.76|11
1722135550000|2024-07-28 02:59:10|397.81|395.81|397.79|395.79|397.92|395.92|397.76|395.76|16
1722135560000|2024-07-28 02:59:20|397.78|395.78|397.81|395.81|397.81|395.81|397.75|395.75|15
1722135570000|2024-07-28 02:59:30|397.82|395.82|397.82|395.82|397.82|395.82|397.76|395.76|4
1722135590000|2024-07-28 02:59:50|397.77|395.77|397.77|395.77|397.81|395.81|397.76|395.76|9
1722135600000|2024-07-28 03:00:00|397.74|395.74|397.71|395.71|397.8|395.8|397.7|395.7|20
1722135610000|2024-07-28 03:00:10|397.74|395.74|397.79|395.79|397.79|395.79|397.64|395.64|16
1722135620000|2024-07-28 03:00:20|397.8|395.8|397.97|395.97|397.97|395.97|397.79|395.79|9
1722135630000|2024-07-28 03:00:30|397.98|395.98|397.99|395.99|398.03|396.03|397.97|395.97|13
1722135640000|2024-07-28 03:00:40|397.98|395.98|397.93|395.93|398|396|397.89|395.89|16
1722135650000|2024-07-28 03:00:50|397.9|395.9|397.9|395.9|397.92|395.92|397.89|395.89|11
1722135660000|2024-07-28 03:01:00|397.91|395.91|397.85|395.85|397.91|395.91|397.83|395.83|10
1722135670000|2024-07-28 03:01:10|397.82|395.82|397.75|395.75|397.83|395.83|397.74|395.74|15
1722135680000|2024-07-28 03:01:20|397.77|395.77|397.8|395.8|397.81|395.81|397.77|395.77|10
1722135710000|2024-07-28 03:01:50|397.77|395.77|397.7|395.7|397.77|395.77|397.68|395.68|9
1722135720000|2024-07-28 03:02:00|397.67|395.67|397.7|395.7|397.74|395.74|397.67|395.67|9
1722135730000|2024-07-28 03:02:10|397.69|395.69|397.6|395.6|397.69|395.69|397.59|395.59|4
1722135740000|2024-07-28 03:02:20|397.59|395.59|397.37|395.37|397.6|395.6|397.33|395.33|19
1722135750000|2024-07-28 03:02:30|397.44|395.44|397.41|395.41|397.44|395.44|397.41|395.41|2
1722135760000|2024-07-28 03:02:40|397.4|395.4|397.34|395.34|397.41|395.41|397.34|395.34|5
1722135770000|2024-07-28 03:02:50|397.38|395.38|397.42|395.42|397.44|395.44|397.38|395.38|8
1722135780000|2024-07-28 03:03:00|397.43|395.43|397.44|395.44|397.45|395.45|397.42|395.42|8
1722135790000|2024-07-28 03:03:10|397.42|395.42|397.39|395.39|397.45|395.45|397.37|395.37|13
1722135800000|2024-07-28 03:03:20|397.42|395.42|397.6|395.6|397.61|395.61|397.41|395.41|13
1722135810000|2024-07-28 03:03:30|397.57|395.57|397.65|395.65|397.68|395.68|397.57|395.57|14
1722135820000|2024-07-28 03:03:40|397.66|395.66|397.61|395.61|397.66|395.66|397.6|395.6|7
1722135830000|2024-07-28 03:03:50|397.59|395.59|397.59|395.59|397.6|395.6|397.57|395.57|13
1722135840000|2024-07-28 03:04:00|397.6|395.6|397.58|395.58|397.6|395.6|397.57|395.57|5
1722135850000|2024-07-28 03:04:10|397.59|395.59|397.66|395.66|397.7|395.7|397.59|395.59|15
1722135860000|2024-07-28 03:04:20|397.65|395.65|397.64|395.64|397.65|395.65|397.63|395.63|5
1722135870000|2024-07-28 03:04:30|397.65|395.65|397.61|395.61|397.67|395.67|397.6|395.6|14
1722135880000|2024-07-28 03:04:40|397.58|395.58|397.62|395.62|397.62|395.62|397.58|395.58|4
1722135890000|2024-07-28 03:04:50|397.6|395.6|397.6|395.6|397.6|395.6|397.6|395.6|1
1722135900000|2024-07-28 03:05:00|397.59|395.59|397.4|395.4|397.59|395.59|397.39|395.39|20
1722135910000|2024-07-28 03:05:10|397.39|395.39|397.1|395.1|397.39|395.39|397.1|395.1|15
1722135920000|2024-07-28 03:05:20|397.06|395.06|396.92|394.92|397.06|395.06|396.9|394.9|12
1722135930000|2024-07-28 03:05:30|396.89|394.89|396.8|394.8|396.9|394.9|396.8|394.8|13
1722135940000|2024-07-28 03:05:40|396.82|394.82|396.8|394.8|396.86|394.86|396.8|394.8|7
1722135950000|2024-07-28 03:05:50|396.81|394.81|396.83|394.83|396.83|394.83|396.8|394.8|4
1722135960000|2024-07-28 03:06:00|396.82|394.82|396.79|394.79|396.82|394.82|396.79|394.79|4
1722135970000|2024-07-28 03:06:10|396.8|394.8|396.81|394.81|396.87|394.87|396.8|394.8|6
1722135980000|2024-07-28 03:06:20|396.8|394.8|396.81|394.81|396.82|394.82|396.8|394.8|5
1722135990000|2024-07-28 03:06:30|396.8|394.8|396.68|394.68|396.82|394.82|396.65|394.65|10
1722136000000|2024-07-28 03:06:40|396.69|394.69|396.65|394.65|396.69|394.69|396.65|394.65|11
1722136020000|2024-07-28 03:07:00|396.58|394.58|396.62|394.62|396.65|394.65|396.49|394.49|11
1722136030000|2024-07-28 03:07:10|396.64|394.64|396.77|394.77|396.77|394.77|396.6|394.6|20
1722136040000|2024-07-28 03:07:20|396.78|394.78|396.77|394.77|396.79|394.79|396.71|394.71|9
1722136050000|2024-07-28 03:07:30|396.76|394.76|396.82|394.82|396.88|394.88|396.71|394.71|17
1722136060000|2024-07-28 03:07:40|396.8|394.8|396.81|394.81|396.83|394.83|396.79|394.79|14
1722136070000|2024-07-28 03:07:50|396.82|394.82|396.72|394.72|396.82|394.82|396.72|394.72|9
1722136080000|2024-07-28 03:08:00|396.76|394.76|396.81|394.81|396.84|394.84|396.76|394.76|7
1722136090000|2024-07-28 03:08:10|396.79|394.79|396.81|394.81|396.81|394.81|396.79|394.79|3
1722136100000|2024-07-28 03:08:20|396.83|394.83|396.87|394.87|396.87|394.87|396.83|394.83|4
1722136110000|2024-07-28 03:08:30|396.86|394.86|396.86|394.86|396.87|394.87|396.85|394.85|13
1722136120000|2024-07-28 03:08:40|396.87|394.87|396.9|394.9|396.9|394.9|396.87|394.87|9
1722136130000|2024-07-28 03:08:50|396.89|394.89|396.91|394.91|396.91|394.91|396.87|394.87|11
1722136140000|2024-07-28 03:09:00|396.92|394.92|396.91|394.91|396.93|394.93|396.91|394.91|4
1722136150000|2024-07-28 03:09:10|396.92|394.92|396.84|394.84|396.92|394.92|396.8|394.8|14
1722136160000|2024-07-28 03:09:20|396.85|394.85|396.8|394.8|396.85|394.85|396.8|394.8|20
1722136170000|2024-07-28 03:09:30|396.79|394.79|396.7|394.7|396.81|394.81|396.7|394.7|15
1722136180000|2024-07-28 03:09:40|396.69|394.69|396.66|394.66|396.69|394.69|396.55|394.55|13
1722136190000|2024-07-28 03:09:50|396.65|394.65|396.66|394.66|396.67|394.67|396.65|394.65|5
1722136200000|2024-07-28 03:10:00|396.67|394.67|396.72|394.72|396.72|394.72|396.58|394.58|14
1722136210000|2024-07-28 03:10:10|396.71|394.71|396.72|394.72|396.72|394.72|396.64|394.64|20
1722136220000|2024-07-28 03:10:20|396.71|394.71|396.74|394.74|396.74|394.74|396.69|394.69|15
1722136230000|2024-07-28 03:10:30|396.76|394.76|396.94|394.94|396.97|394.97|396.76|394.76|19
1722136240000|2024-07-28 03:10:40|396.95|394.95|396.87|394.87|396.95|394.95|396.85|394.85|20
1722136250000|2024-07-28 03:10:50|396.88|394.88|396.84|394.84|396.88|394.88|396.84|394.84|6
1722136260000|2024-07-28 03:11:00|396.85|394.85|396.89|394.89|396.9|394.9|396.85|394.85|12
1722136270000|2024-07-28 03:11:10|396.88|394.88|396.91|394.91|396.91|394.91|396.86|394.86|14
1722136280000|2024-07-28 03:11:20|396.92|394.92|396.8|394.8|396.92|394.92|396.8|394.8|18
1722136290000|2024-07-28 03:11:30|396.81|394.81|396.71|394.71|396.81|394.81|396.7|394.7|11
1722136300000|2024-07-28 03:11:40|396.73|394.73|396.73|394.73|396.73|394.73|396.72|394.72|7
1722136310000|2024-07-28 03:11:50|396.74|394.74|396.77|394.77|396.82|394.82|396.72|394.72|18
1722136320000|2024-07-28 03:12:00|396.76|394.76|396.73|394.73|396.77|394.77|396.73|394.73|6
1722136350000|2024-07-28 03:12:30|396.72|394.72|396.64|394.64|396.72|394.72|396.63|394.63|6
1722136360000|2024-07-28 03:12:40|396.67|394.67|396.7|394.7|396.71|394.71|396.67|394.67|3
1722136370000|2024-07-28 03:12:50|396.67|394.67|396.87|394.87|396.9|394.9|396.67|394.67|20
1722136380000|2024-07-28 03:13:00|396.89|394.89|396.88|394.88|396.91|394.91|396.81|394.81|15
1722136390000|2024-07-28 03:13:10|396.87|394.87|396.82|394.82|396.87|394.87|396.82|394.82|6
1722136400000|2024-07-28 03:13:20|396.86|394.86|396.88|394.88|396.91|394.91|396.85|394.85|9
1722136410000|2024-07-28 03:13:30|396.84|394.84|396.77|394.77|396.84|394.84|396.77|394.77|7
1722136420000|2024-07-28 03:13:40|396.78|394.78|396.67|394.67|396.78|394.78|396.66|394.66|7
1722136440000|2024-07-28 03:14:00|396.66|394.66|396.46|394.46|396.66|394.66|396.45|394.45|7
1722136450000|2024-07-28 03:14:10|396.47|394.47|396.47|394.47|396.47|394.47|396.47|394.47|1
1722136460000|2024-07-28 03:14:20|396.45|394.45|396.47|394.47|396.47|394.47|396.45|394.45|4
1722136470000|2024-07-28 03:14:30|396.49|394.49|396.48|394.48|396.53|394.53|396.48|394.48|9
1722136480000|2024-07-28 03:14:40|396.49|394.49|396.46|394.46|396.49|394.49|396.44|394.44|12
1722136490000|2024-07-28 03:14:50|396.44|394.44|396.4|394.4|396.47|394.47|396.4|394.4|14
1722136500000|2024-07-28 03:15:00|396.38|394.38|396.21|394.21|396.38|394.38|396.21|394.21|18
1722136510000|2024-07-28 03:15:10|396.2|394.2|396.15|394.15|396.23|394.23|396.15|394.15|14
1722136520000|2024-07-28 03:15:20|396.2|394.2|396.24|394.24|396.25|394.25|396.2|394.2|8
1722136540000|2024-07-28 03:15:40|396.22|394.22|395.99|393.99|396.22|394.22|395.94|393.94|23
1722136550000|2024-07-28 03:15:50|395.97|393.97|396.01|394.01|396.06|394.06|395.97|393.97|22
1722136560000|2024-07-28 03:16:00|396|394|396|394|396.03|394.03|395.97|393.97|20
1722136570000|2024-07-28 03:16:10|395.99|393.99|396.06|394.06|396.07|394.07|395.94|393.94|16
1722136580000|2024-07-28 03:16:20|396.07|394.07|396|394|396.07|394.07|395.96|393.96|17
1722136590000|2024-07-28 03:16:30|395.97|393.97|395.84|393.84|396|394|395.84|393.84|10
1722136600000|2024-07-28 03:16:40|395.87|393.87|395.86|393.86|395.95|393.95|395.83|393.83|26
1722136610000|2024-07-28 03:16:50|395.88|393.88|396.12|394.12|396.13|394.13|395.88|393.88|17
1722136620000|2024-07-28 03:17:00|396.11|394.11|396.14|394.14|396.14|394.14|396.09|394.09|13
1722136630000|2024-07-28 03:17:10|396.13|394.13|396.22|394.22|396.22|394.22|396.13|394.13|13
1722136640000|2024-07-28 03:17:20|396.24|394.24|396.24|394.24|396.24|394.24|396.21|394.21|12
1722136650000|2024-07-28 03:17:30|396.23|394.23|396.23|394.23|396.24|394.24|396.22|394.22|5
1722136660000|2024-07-28 03:17:40|396.22|394.22|396.16|394.16|396.23|394.23|396.16|394.16|11
1722136670000|2024-07-28 03:17:50|396.17|394.17|396.21|394.21|396.28|394.28|396.16|394.16|24
1722136680000|2024-07-28 03:18:00|396.19|394.19|396.11|394.11|396.19|394.19|396.08|394.08|19
1722136690000|2024-07-28 03:18:10|396.12|394.12|396.37|394.37|396.37|394.37|396.12|394.12|15
1722136700000|2024-07-28 03:18:20|396.4|394.4|396.56|394.56|396.56|394.56|396.4|394.4|18
1722136710000|2024-07-28 03:18:30|396.68|394.68|396.84|394.84|396.87|394.87|396.68|394.68|22
1722136720000|2024-07-28 03:18:40|396.83|394.83|397.03|395.03|397.04|395.04|396.76|394.76|24
1722136730000|2024-07-28 03:18:50|396.99|394.99|396.93|394.93|397|395|396.93|394.93|10
1722136740000|2024-07-28 03:19:00|396.94|394.94|397.04|395.04|397.04|395.04|396.93|394.93|14
1722136750000|2024-07-28 03:19:10|397.05|395.05|397.37|395.37|397.37|395.37|397.05|395.05|9
1722136760000|2024-07-28 03:19:20|397.36|395.36|397.37|395.37|397.39|395.39|397.34|395.34|12
1722136770000|2024-07-28 03:19:30|397.33|395.33|397.27|395.27|397.33|395.33|397.25|395.25|15
1722136780000|2024-07-28 03:19:40|397.26|395.26|397.18|395.18|397.27|395.27|397.17|395.17|12
1722136790000|2024-07-28 03:19:50|397.2|395.2|397.18|395.18|397.23|395.23|397.18|395.18|9
1722136800000|2024-07-28 03:20:00|397.17|395.17|397.07|395.07|397.19|395.19|397.07|395.07|16
1722136810000|2024-07-28 03:20:10|396.96|394.96|396.92|394.92|396.96|394.96|396.87|394.87|8
1722136820000|2024-07-28 03:20:20|396.96|394.96|397.06|395.06|397.1|395.1|396.95|394.95|20
1722136830000|2024-07-28 03:20:30|397.04|395.04|397|395|397.05|395.05|396.98|394.98|13
1722136840000|2024-07-28 03:20:40|397.01|395.01|396.9|394.9|397.01|395.01|396.86|394.86|12
1722136850000|2024-07-28 03:20:50|396.89|394.89|396.87|394.87|397.09|395.09|396.87|394.87|24
1722136860000|2024-07-28 03:21:00|396.88|394.88|396.9|394.9|396.92|394.92|396.88|394.88|12
1722136870000|2024-07-28 03:21:10|396.91|394.91|396.88|394.88|396.94|394.94|396.88|394.88|11
1722136880000|2024-07-28 03:21:20|396.91|394.91|396.86|394.86|396.95|394.95|396.86|394.86|13
1722136890000|2024-07-28 03:21:30|396.85|394.85|396.86|394.86|396.87|394.87|396.78|394.78|22
1722136900000|2024-07-28 03:21:40|396.87|394.87|397.15|395.15|397.15|395.15|396.86|394.86|19
1722136910000|2024-07-28 03:21:50|397.14|395.14|397.1|395.1|397.15|395.15|397.06|395.06|22
1722136920000|2024-07-28 03:22:00|397.18|395.18|397.36|395.36|397.36|395.36|397.17|395.17|25
1722136930000|2024-07-28 03:22:10|397.35|395.35|397.55|395.55|397.55|395.55|397.33|395.33|20
1722136940000|2024-07-28 03:22:20|397.54|395.54|397.49|395.49|397.55|395.55|397.48|395.48|14
1722136950000|2024-07-28 03:22:30|397.51|395.51|397.52|395.52|397.53|395.53|397.51|395.51|6
1722136960000|2024-07-28 03:22:40|397.53|395.53|397.35|395.35|397.54|395.54|397.35|395.35|18
1722136970000|2024-07-28 03:22:50|397.39|395.39|397.39|395.39|397.39|395.39|397.34|395.34|14
1722136980000|2024-07-28 03:23:00|397.38|395.38|397.21|395.21|397.38|395.38|397.19|395.19|17
1722136990000|2024-07-28 03:23:10|397.19|395.19|397.12|395.12|397.19|395.19|397.07|395.07|18
1722137000000|2024-07-28 03:23:20|397.13|395.13|397.05|395.05|397.13|395.13|397.04|395.04|17
1722137010000|2024-07-28 03:23:30|397.07|395.07|397.1|395.1|397.11|395.11|397.05|395.05|13
1722137020000|2024-07-28 03:23:40|397.11|395.11|397.21|395.21|397.21|395.21|397.1|395.1|14
1722137030000|2024-07-28 03:23:50|397.23|395.23|397.36|395.36|397.36|395.36|397.19|395.19|16
1722137040000|2024-07-28 03:24:00|397.37|395.37|397.49|395.49|397.52|395.52|397.37|395.37|18
1722137050000|2024-07-28 03:24:10|397.48|395.48|397.46|395.46|397.54|395.54|397.46|395.46|15
1722137060000|2024-07-28 03:24:20|397.49|395.49|397.54|395.54|397.54|395.54|397.45|395.45|16
1722137070000|2024-07-28 03:24:30|397.53|395.53|397.57|395.57|397.57|395.57|397.47|395.47|18
1722137080000|2024-07-28 03:24:40|397.58|395.58|397.66|395.66|397.68|395.68|397.55|395.55|17
1722137090000|2024-07-28 03:24:50|397.68|395.68|397.58|395.58|397.68|395.68|397.56|395.56|11
1722137100000|2024-07-28 03:25:00|397.57|395.57|397.72|395.72|397.72|395.72|397.56|395.56|11
1722137110000|2024-07-28 03:25:10|397.73|395.73|397.8|395.8|397.8|395.8|397.72|395.72|12
1722137120000|2024-07-28 03:25:20|397.79|395.79|397.77|395.77|397.87|395.87|397.77|395.77|11
1722137130000|2024-07-28 03:25:30|397.76|395.76|397.64|395.64|397.76|395.76|397.64|395.64|7
1722137140000|2024-07-28 03:25:40|397.66|395.66|397.6|395.6|397.66|395.66|397.57|395.57|11
1722137150000|2024-07-28 03:25:50|397.59|395.59|397.62|395.62|397.66|395.66|397.58|395.58|12
1722137160000|2024-07-28 03:26:00|397.63|395.63|397.64|395.64|397.66|395.66|397.6|395.6|13
1722137170000|2024-07-28 03:26:10|397.65|395.65|397.7|395.7|397.75|395.75|397.65|395.65|12
1722137180000|2024-07-28 03:26:20|397.69|395.69|397.65|395.65|397.69|395.69|397.65|395.65|7
1722137190000|2024-07-28 03:26:30|397.64|395.64|397.71|395.71|397.72|395.72|397.61|395.61|22
1722137200000|2024-07-28 03:26:40|397.73|395.73|397.74|395.74|397.75|395.75|397.73|395.73|10
1722137210000|2024-07-28 03:26:50|397.75|395.75|397.78|395.78|397.81|395.81|397.75|395.75|11
1722137220000|2024-07-28 03:27:00|397.77|395.77|397.86|395.86|397.93|395.93|397.77|395.77|28
1722137230000|2024-07-28 03:27:10|397.87|395.87|398.19|396.19|398.21|396.21|397.76|395.76|20
1722137240000|2024-07-28 03:27:20|398.18|396.18|398.08|396.08|398.18|396.18|398.07|396.07|14
1722137250000|2024-07-28 03:27:30|398.07|396.07|397.64|395.64|398.1|396.1|397.64|395.64|20
1722137260000|2024-07-28 03:27:40|397.59|395.59|397.4|395.4|397.6|395.6|397.37|395.37|19
1722137270000|2024-07-28 03:27:50|397.39|395.39|397.36|395.36|397.44|395.44|397.36|395.36|17
1722137280000|2024-07-28 03:28:00|397.35|395.35|397.45|395.45|397.51|395.51|397.22|395.22|18
1722137290000|2024-07-28 03:28:10|397.43|395.43|397.37|395.37|397.43|395.43|397.37|395.37|10
1722137300000|2024-07-28 03:28:20|397.38|395.38|397.22|395.22|397.39|395.39|397.2|395.2|17
1722137310000|2024-07-28 03:28:30|397.21|395.21|397.18|395.18|397.22|395.22|397.18|395.18|4
1722137320000|2024-07-28 03:28:40|397|395|397.27|395.27|397.28|395.28|396.96|394.96|19
1722137330000|2024-07-28 03:28:50|397.28|395.28|397.31|395.31|397.37|395.37|397.24|395.24|16
1722137340000|2024-07-28 03:29:00|397.3|395.3|397.16|395.16|397.3|395.3|397.12|395.12|16
1722137350000|2024-07-28 03:29:10|397.15|395.15|397.18|395.18|397.19|395.19|397.14|395.14|21
1722137360000|2024-07-28 03:29:20|397.19|395.19|397.03|395.03|397.2|395.2|397|395|13
1722137370000|2024-07-28 03:29:30|397.05|395.05|397.05|395.05|397.09|395.09|397.03|395.03|15
1722137380000|2024-07-28 03:29:40|397.04|395.04|397.06|395.06|397.07|395.07|397.04|395.04|11
1722137390000|2024-07-28 03:29:50|397.05|395.05|397.04|395.04|397.09|395.09|397.04|395.04|15
1722137400000|2024-07-28 03:30:00|397.05|395.05|397.13|395.13|397.23|395.23|396.94|394.94|19
1722137410000|2024-07-28 03:30:10|397.14|395.14|396.9|394.9|397.14|395.14|396.9|394.9|22
1722137420000|2024-07-28 03:30:20|396.91|394.91|396.98|394.98|397.02|395.02|396.9|394.9|13
1722137430000|2024-07-28 03:30:30|396.96|394.96|396.81|394.81|397.02|395.02|396.81|394.81|20
1722137440000|2024-07-28 03:30:40|396.8|394.8|396.85|394.85|396.97|394.97|396.78|394.78|22
1722137450000|2024-07-28 03:30:50|396.81|394.81|396.86|394.86|396.95|394.95|396.81|394.81|16
1722137460000|2024-07-28 03:31:00|396.88|394.88|396.97|394.97|396.99|394.99|396.88|394.88|19
1722137470000|2024-07-28 03:31:10|396.93|394.93|396.86|394.86|396.94|394.94|396.86|394.86|23
1722137480000|2024-07-28 03:31:20|396.87|394.87|396.96|394.96|396.98|394.98|396.86|394.86|11
1722137490000|2024-07-28 03:31:30|396.97|394.97|397.17|395.17|397.22|395.22|396.97|394.97|13
1722137500000|2024-07-28 03:31:40|397.16|395.16|397.29|395.29|397.38|395.38|397.16|395.16|13
1722137510000|2024-07-28 03:31:50|397.33|395.33|397.39|395.39|397.63|395.63|397.33|395.33|22
1722137520000|2024-07-28 03:32:00|397.41|395.41|397.74|395.74|397.86|395.86|397.39|395.39|24
1722137530000|2024-07-28 03:32:10|397.77|395.77|397.89|395.89|397.94|395.94|397.77|395.77|16
1722137540000|2024-07-28 03:32:20|397.85|395.85|397.96|395.96|398.02|396.02|397.83|395.83|25
1722137550000|2024-07-28 03:32:30|397.94|395.94|397.89|395.89|397.98|395.98|397.89|395.89|14
1722137560000|2024-07-28 03:32:40|397.88|395.88|397.66|395.66|397.88|395.88|397.65|395.65|13
1722137570000|2024-07-28 03:32:50|397.65|395.65|397.65|395.65|397.66|395.66|397.63|395.63|11
1722137580000|2024-07-28 03:33:00|397.66|395.66|397.63|395.63|397.67|395.67|397.56|395.56|21
1722137590000|2024-07-28 03:33:10|397.66|395.66|397.88|395.88|397.93|395.93|397.66|395.66|25
1722137600000|2024-07-28 03:33:20|397.93|395.93|397.98|395.98|398|396|397.79|395.79|22
1722137610000|2024-07-28 03:33:30|397.99|395.99|397.82|395.82|397.99|395.99|397.82|395.82|8
1722137620000|2024-07-28 03:33:40|397.77|395.77|397.78|395.78|397.81|395.81|397.71|395.71|15
1722137630000|2024-07-28 03:33:50|397.74|395.74|397.67|395.67|397.74|395.74|397.65|395.65|14
1722137640000|2024-07-28 03:34:00|397.68|395.68|397.67|395.67|397.69|395.69|397.66|395.66|8
1722137650000|2024-07-28 03:34:10|397.66|395.66|397.67|395.67|397.68|395.68|397.65|395.65|6
1722137660000|2024-07-28 03:34:20|397.65|395.65|397.59|395.59|397.67|395.67|397.58|395.58|14
1722137670000|2024-07-28 03:34:30|397.58|395.58|397.55|395.55|397.63|395.63|397.55|395.55|11
1722137680000|2024-07-28 03:34:40|397.59|395.59|397.63|395.63|397.64|395.64|397.58|395.58|13
1722137690000|2024-07-28 03:34:50|397.65|395.65|397.68|395.68|397.68|395.68|397.63|395.63|19
1722137700000|2024-07-28 03:35:00|397.67|395.67|397.87|395.87|397.87|395.87|397.67|395.67|15
1722137710000|2024-07-28 03:35:10|397.83|395.83|397.88|395.88|397.93|395.93|397.83|395.83|13
1722137720000|2024-07-28 03:35:20|397.87|395.87|397.97|395.97|397.98|395.98|397.81|395.81|18
1722137730000|2024-07-28 03:35:30|397.99|395.99|398.09|396.09|398.09|396.09|397.93|395.93|12
1722137740000|2024-07-28 03:35:40|398.08|396.08|398.09|396.09|398.09|396.09|397.99|395.99|27
1722137750000|2024-07-28 03:35:50|398.05|396.05|398.03|396.03|398.07|396.07|398.03|396.03|13
1722137760000|2024-07-28 03:36:00|398.06|396.06|397.99|395.99|398.13|396.13|397.99|395.99|17
1722137770000|2024-07-28 03:36:10|398|396|398.03|396.03|398.06|396.06|397.98|395.98|8
1722137780000|2024-07-28 03:36:20|398.09|396.09|398.1|396.1|398.13|396.13|398.04|396.04|9
1722137790000|2024-07-28 03:36:30|398.09|396.09|397.94|395.94|398.09|396.09|397.89|395.89|16
1722137800000|2024-07-28 03:36:40|397.95|395.95|398.08|396.08|398.11|396.11|397.95|395.95|17
1722137810000|2024-07-28 03:36:50|398.07|396.07|398.05|396.05|398.07|396.07|398.02|396.02|5
1722137820000|2024-07-28 03:37:00|398|396|398.07|396.07|398.08|396.08|397.97|395.97|12
1722137830000|2024-07-28 03:37:10|398.05|396.05|397.95|395.95|398.05|396.05|397.95|395.95|9
1722137840000|2024-07-28 03:37:20|397.96|395.96|398|396|398|396|397.96|395.96|4
1722137850000|2024-07-28 03:37:30|398.03|396.03|398.02|396.02|398.03|396.03|398.02|396.02|4
1722137860000|2024-07-28 03:37:40|397.99|395.99|397.88|395.88|398|396|397.88|395.88|6
1722137870000|2024-07-28 03:37:50|397.89|395.89|397.88|395.88|397.89|395.89|397.86|395.86|5
1722137880000|2024-07-28 03:38:00|397.89|395.89|397.83|395.83|397.89|395.89|397.83|395.83|14
1722137890000|2024-07-28 03:38:10|397.81|395.81|397.76|395.76|397.82|395.82|397.75|395.75|8
1722137900000|2024-07-28 03:38:20|397.77|395.77|397.78|395.78|397.83|395.83|397.75|395.75|16
1722137910000|2024-07-28 03:38:30|397.79|395.79|397.82|395.82|397.83|395.83|397.79|395.79|9
1722137920000|2024-07-28 03:38:40|397.81|395.81|397.73|395.73|397.83|395.83|397.73|395.73|10
1722137930000|2024-07-28 03:38:50|397.72|395.72|397.8|395.8|397.8|395.8|397.72|395.72|14
1722137940000|2024-07-28 03:39:00|397.77|395.77|397.54|395.54|397.78|395.78|397.54|395.54|20
1722137950000|2024-07-28 03:39:10|397.51|395.51|397.55|395.55|397.55|395.55|397.49|395.49|9
1722137960000|2024-07-28 03:39:20|397.6|395.6|397.66|395.66|397.66|395.66|397.6|395.6|5
1722137970000|2024-07-28 03:39:30|397.65|395.65|397.77|395.77|397.77|395.77|397.65|395.65|9
1722137980000|2024-07-28 03:39:40|397.81|395.81|397.78|395.78|397.81|395.81|397.76|395.76|17
1722137990000|2024-07-28 03:39:50|397.79|395.79|397.79|395.79|397.79|395.79|397.77|395.77|6
1722138000000|2024-07-28 03:40:00|397.78|395.78|397.72|395.72|397.79|395.79|397.71|395.71|5
1722138010000|2024-07-28 03:40:10|397.71|395.71|397.67|395.67|397.71|395.71|397.65|395.65|19
1722138020000|2024-07-28 03:40:20|397.68|395.68|397.28|395.28|397.69|395.69|397.28|395.28|20
1722138030000|2024-07-28 03:40:30|397.25|395.25|397.27|395.27|397.4|395.4|397.2|395.2|22
1722138040000|2024-07-28 03:40:40|397.28|395.28|397.16|395.16|397.28|395.28|397.16|395.16|14
1722138050000|2024-07-28 03:40:50|397.1|395.1|397.3|395.3|397.3|395.3|397.05|395.05|16
1722138060000|2024-07-28 03:41:00|397.29|395.29|397.23|395.23|397.29|395.29|397.23|395.23|8
1722138070000|2024-07-28 03:41:10|397.22|395.22|397.26|395.26|397.29|395.29|397.22|395.22|10
1722138080000|2024-07-28 03:41:20|397.25|395.25|397.21|395.21|397.29|395.29|397.21|395.21|15
1722138090000|2024-07-28 03:41:30|397.22|395.22|397.27|395.27|397.29|395.29|397.22|395.22|6
1722138100000|2024-07-28 03:41:40|397.28|395.28|397.24|395.24|397.28|395.28|397.24|395.24|12
1722138110000|2024-07-28 03:41:50|397.25|395.25|397.26|395.26|397.28|395.28|397.24|395.24|12
1722138120000|2024-07-28 03:42:00|397.25|395.25|397.14|395.14|397.25|395.25|397.14|395.14|20
1722138130000|2024-07-28 03:42:10|397.16|395.16|397.16|395.16|397.16|395.16|397.15|395.15|3
1722138150000|2024-07-28 03:42:30|397.15|395.15|397.23|395.23|397.23|395.23|397.15|395.15|4
1722138160000|2024-07-28 03:42:40|397.21|395.21|397.2|395.2|397.22|395.22|397.17|395.17|10
1722138170000|2024-07-28 03:42:50|397.19|395.19|397.12|395.12|397.19|395.19|397.11|395.11|5
1722138180000|2024-07-28 03:43:00|397.14|395.14|396.94|394.94|397.14|395.14|396.94|394.94|10
1722138190000|2024-07-28 03:43:10|396.87|394.87|396.9|394.9|396.93|394.93|396.87|394.87|13
1722138200000|2024-07-28 03:43:20|396.89|394.89|396.91|394.91|396.91|394.91|396.89|394.89|9
1722138210000|2024-07-28 03:43:30|396.9|394.9|396.89|394.89|396.91|394.91|396.88|394.88|6
1722138220000|2024-07-28 03:43:40|396.88|394.88|396.83|394.83|396.89|394.89|396.77|394.77|12
1722138230000|2024-07-28 03:43:50|396.82|394.82|396.82|394.82|396.83|394.83|396.76|394.76|14
1722138240000|2024-07-28 03:44:00|396.83|394.83|396.82|394.82|396.98|394.98|396.82|394.82|16
1722138250000|2024-07-28 03:44:10|396.81|394.81|396.66|394.66|396.81|394.81|396.66|394.66|8
1722138260000|2024-07-28 03:44:20|396.65|394.65|396.73|394.73|396.74|394.74|396.61|394.61|17
1722138270000|2024-07-28 03:44:30|396.71|394.71|396.74|394.74|396.74|394.74|396.7|394.7|6
1722138280000|2024-07-28 03:44:40|396.73|394.73|396.82|394.82|396.83|394.83|396.73|394.73|10
1722138290000|2024-07-28 03:44:50|396.81|394.81|396.92|394.92|396.94|394.94|396.81|394.81|20
1722138300000|2024-07-28 03:45:00|396.93|394.93|396.99|394.99|397|395|396.82|394.82|18
1722138310000|2024-07-28 03:45:10|396.98|394.98|397.01|395.01|397.01|395.01|396.98|394.98|9
1722138320000|2024-07-28 03:45:20|397.02|395.02|397.02|395.02|397.02|395.02|397.02|395.02|1
1722138330000|2024-07-28 03:45:30|397.04|395.04|397.34|395.34|397.34|395.34|397.04|395.04|11
1722138340000|2024-07-28 03:45:40|397.35|395.35|397.66|395.66|397.66|395.66|397.35|395.35|18
1722138350000|2024-07-28 03:45:50|397.64|395.64|397.8|395.8|397.8|395.8|397.64|395.64|21
1722138360000|2024-07-28 03:46:00|397.81|395.81|397.82|395.82|397.86|395.86|397.79|395.79|17
1722138370000|2024-07-28 03:46:10|397.81|395.81|397.57|395.57|397.83|395.83|397.55|395.55|18
1722138380000|2024-07-28 03:46:20|397.56|395.56|397.37|395.37|397.58|395.58|397.35|395.35|17
1722138390000|2024-07-28 03:46:30|397.36|395.36|397.54|395.54|397.54|395.54|397.35|395.35|15
1722138400000|2024-07-28 03:46:40|397.53|395.53|397.67|395.67|397.67|395.67|397.49|395.49|18
1722138410000|2024-07-28 03:46:50|397.65|395.65|397.76|395.76|397.81|395.81|397.65|395.65|13
1722138420000|2024-07-28 03:47:00|397.75|395.75|397.76|395.76|397.79|395.79|397.73|395.73|15
1722138430000|2024-07-28 03:47:10|397.77|395.77|397.74|395.74|397.77|395.77|397.69|395.69|10
1722138440000|2024-07-28 03:47:20|397.73|395.73|397.7|395.7|397.73|395.73|397.69|395.69|7
1722138450000|2024-07-28 03:47:30|397.69|395.69|397.7|395.7|397.7|395.7|397.69|395.69|2
1722138460000|2024-07-28 03:47:40|397.87|395.87|397.72|395.72|397.87|395.87|397.72|395.72|17
1722138470000|2024-07-28 03:47:50|397.71|395.71|397.78|395.78|397.78|395.78|397.64|395.64|14
1722138480000|2024-07-28 03:48:00|397.79|395.79|398.03|396.03|398.03|396.03|397.77|395.77|21
1722138490000|2024-07-28 03:48:10|398.02|396.02|398.04|396.04|398.15|396.15|398.02|396.02|22
1722138500000|2024-07-28 03:48:20|398.02|396.02|397.9|395.9|398.05|396.05|397.89|395.89|13
1722138510000|2024-07-28 03:48:30|397.87|395.87|397.81|395.81|397.87|395.87|397.79|395.79|11
1722138520000|2024-07-28 03:48:40|397.82|395.82|397.65|395.65|397.82|395.82|397.64|395.64|9
1722138530000|2024-07-28 03:48:50|397.63|395.63|397.81|395.81|397.81|395.81|397.63|395.63|11
1722138540000|2024-07-28 03:49:00|397.8|395.8|397.71|395.71|397.8|395.8|397.66|395.66|13
1722138550000|2024-07-28 03:49:10|397.72|395.72|397.67|395.67|397.72|395.72|397.67|395.67|4
1722138560000|2024-07-28 03:49:20|397.69|395.69|397.67|395.67|397.71|395.71|397.67|395.67|4
1722138570000|2024-07-28 03:49:30|397.7|395.7|397.68|395.68|397.71|395.71|397.68|395.68|5
1722138580000|2024-07-28 03:49:40|397.66|395.66|397.45|395.45|397.66|395.66|397.45|395.45|13
1722138590000|2024-07-28 03:49:50|397.46|395.46|397.65|395.65|397.65|395.65|397.39|395.39|24
1722138600000|2024-07-28 03:50:00|397.66|395.66|397.37|395.37|397.66|395.66|397.36|395.36|24
1722138610000|2024-07-28 03:50:10|397.39|395.39|397.5|395.5|397.57|395.57|397.39|395.39|11
1722138620000|2024-07-28 03:50:20|397.48|395.48|397.34|395.34|397.48|395.48|397.34|395.34|15
1722138630000|2024-07-28 03:50:30|397.35|395.35|397.38|395.38|397.38|395.38|397.27|395.27|15
1722138640000|2024-07-28 03:50:40|397.44|395.44|397.56|395.56|397.56|395.56|397.44|395.44|10
1722138650000|2024-07-28 03:50:50|397.57|395.57|397.5|395.5|397.62|395.62|397.49|395.49|13
1722138660000|2024-07-28 03:51:00|397.49|395.49|397.61|395.61|397.61|395.61|397.46|395.46|17
1722138670000|2024-07-28 03:51:10|397.6|395.6|397.6|395.6|397.6|395.6|397.6|395.6|1
1722138680000|2024-07-28 03:51:20|397.55|395.55|397.42|395.42|397.55|395.55|397.42|395.42|11
1722138690000|2024-07-28 03:51:30|397.41|395.41|397.45|395.45|397.45|395.45|397.41|395.41|16
1722138700000|2024-07-28 03:51:40|397.5|395.5|397.49|395.49|397.5|395.5|397.47|395.47|9
1722138710000|2024-07-28 03:51:50|397.47|395.47|397.31|395.31|397.47|395.47|397.31|395.31|9
1722138720000|2024-07-28 03:52:00|397.32|395.32|397.24|395.24|397.32|395.32|397.22|395.22|11
1722138730000|2024-07-28 03:52:10|397.25|395.25|397.18|395.18|397.25|395.25|397.18|395.18|4
1722138740000|2024-07-28 03:52:20|397.19|395.19|397.12|395.12|397.24|395.24|397.06|395.06|18
1722138750000|2024-07-28 03:52:30|397.07|395.07|397.01|395.01|397.08|395.08|397.01|395.01|16
1722138760000|2024-07-28 03:52:40|397.02|395.02|396.89|394.89|397.04|395.04|396.89|394.89|12
1722138770000|2024-07-28 03:52:50|396.9|394.9|396.9|394.9|396.93|394.93|396.9|394.9|13
1722138780000|2024-07-28 03:53:00|396.92|394.92|397.01|395.01|397.02|395.02|396.85|394.85|18
1722138790000|2024-07-28 03:53:10|397.02|395.02|396.93|394.93|397.02|395.02|396.93|394.93|9
1722138800000|2024-07-28 03:53:20|396.91|394.91|396.91|394.91|396.91|394.91|396.91|394.91|1
1722138810000|2024-07-28 03:53:30|396.89|394.89|396.92|394.92|396.93|394.93|396.87|394.87|12
1722138820000|2024-07-28 03:53:40|396.91|394.91|396.74|394.74|396.92|394.92|396.72|394.72|13
1722138830000|2024-07-28 03:53:50|396.71|394.71|396.76|394.76|396.76|394.76|396.69|394.69|7
1722138840000|2024-07-28 03:54:00|396.77|394.77|396.61|394.61|396.77|394.77|396.61|394.61|13
1722138850000|2024-07-28 03:54:10|396.57|394.57|396.61|394.61|396.63|394.63|396.55|394.55|20
1722138860000|2024-07-28 03:54:20|396.6|394.6|396.6|394.6|396.63|394.63|396.59|394.59|8
1722138870000|2024-07-28 03:54:30|396.61|394.61|396.61|394.61|396.62|394.62|396.6|394.6|8
1722138880000|2024-07-28 03:54:40|396.62|394.62|396.62|394.62|396.68|394.68|396.62|394.62|9
1722138890000|2024-07-28 03:54:50|396.59|394.59|396.67|394.67|396.67|394.67|396.47|394.47|11
1722138900000|2024-07-28 03:55:00|396.73|394.73|396.77|394.77|396.82|394.82|396.73|394.73|16
1722138910000|2024-07-28 03:55:10|396.78|394.78|396.77|394.77|396.81|394.81|396.76|394.76|8
1722138920000|2024-07-28 03:55:20|396.78|394.78|396.8|394.8|396.81|394.81|396.78|394.78|7
1722138930000|2024-07-28 03:55:30|396.81|394.81|396.99|394.99|397|395|396.81|394.81|11
1722138940000|2024-07-28 03:55:40|397|395|397.01|395.01|397.19|395.19|397|395|18
1722138950000|2024-07-28 03:55:50|397.02|395.02|397.33|395.33|397.33|395.33|397.01|395.01|11
1722138960000|2024-07-28 03:56:00|397.31|395.31|397.41|395.41|397.42|395.42|397.31|395.31|10
1722138970000|2024-07-28 03:56:10|397.4|395.4|397.44|395.44|397.5|395.5|397.4|395.4|13
1722138980000|2024-07-28 03:56:20|397.43|395.43|397.41|395.41|397.43|395.43|397.41|395.41|4
1722138990000|2024-07-28 03:56:30|397.42|395.42|397.43|395.43|397.43|395.43|397.42|395.42|2
1722139000000|2024-07-28 03:56:40|397.44|395.44|397.26|395.26|397.44|395.44|397.26|395.26|5
1722139010000|2024-07-28 03:56:50|397.27|395.27|397.27|395.27|397.27|395.27|397.27|395.27|1
1722139020000|2024-07-28 03:57:00|397.28|395.28|397.28|395.28|397.3|395.3|397.25|395.25|10
1722139030000|2024-07-28 03:57:10|397.29|395.29|397.34|395.34|397.34|395.34|397.28|395.28|4
1722139040000|2024-07-28 03:57:20|397.3|395.3|397.37|395.37|397.4|395.4|397.3|395.3|12
1722139050000|2024-07-28 03:57:30|397.39|395.39|397.33|395.33|397.39|395.39|397.29|395.29|8
1722139060000|2024-07-28 03:57:40|397.34|395.34|397.32|395.32|397.35|395.35|397.31|395.31|5
1722139070000|2024-07-28 03:57:50|397.33|395.33|397.29|395.29|397.36|395.36|397.29|395.29|8
1722139080000|2024-07-28 03:58:00|397.28|395.28|397.18|395.18|397.28|395.28|397.18|395.18|5
1722139090000|2024-07-28 03:58:10|397.19|395.19|397.21|395.21|397.21|395.21|397.18|395.18|6
1722139100000|2024-07-28 03:58:20|397.2|395.2|397.18|395.18|397.2|395.2|397.18|395.18|2
1722139110000|2024-07-28 03:58:30|397.17|395.17|397.06|395.06|397.17|395.17|397.06|395.06|6
1722139120000|2024-07-28 03:58:40|397.07|395.07|397.08|395.08|397.1|395.1|397.07|395.07|5
1722139130000|2024-07-28 03:58:50|397.09|395.09|397.05|395.05|397.09|395.09|397.05|395.05|3
1722139140000|2024-07-28 03:59:00|397.06|395.06|397.09|395.09|397.09|395.09|397.06|395.06|5
1722139150000|2024-07-28 03:59:10|397.08|395.08|397.1|395.1|397.1|395.1|397.08|395.08|5
1722139160000|2024-07-28 03:59:20|397.11|395.11|397.09|395.09|397.11|395.11|397.08|395.08|5
1722139170000|2024-07-28 03:59:30|397.08|395.08|397.08|395.08|397.09|395.09|397.06|395.06|12
1722139180000|2024-07-28 03:59:40|397.06|395.06|397.09|395.09|397.1|395.1|397.04|395.04|7
1722139190000|2024-07-28 03:59:50|397.1|395.1|397.1|395.1|397.11|395.11|397.1|395.1|5
1722139200000|2024-07-28 04:00:00|397.08|395.08|397.11|395.11|397.11|395.11|397.05|395.05|9
1722139210000|2024-07-28 04:00:10|397.08|395.08|397.1|395.1|397.1|395.1|397.06|395.06|6
1722139220000|2024-07-28 04:00:20|397.18|395.18|397.19|395.19|397.27|395.27|397.16|395.16|13
1722139230000|2024-07-28 04:00:30|397.2|395.2|397.28|395.28|397.28|395.28|397.2|395.2|9
1722139240000|2024-07-28 04:00:40|397.27|395.27|397.24|395.24|397.27|395.27|397.23|395.23|4
1722139250000|2024-07-28 04:00:50|397.23|395.23|397.19|395.19|397.23|395.23|397.18|395.18|6
1722139260000|2024-07-28 04:01:00|397.18|395.18|397.24|395.24|397.35|395.35|397.17|395.17|10
1722139270000|2024-07-28 04:01:10|397.25|395.25|397.27|395.27|397.35|395.35|397.25|395.25|12
1722139280000|2024-07-28 04:01:20|397.23|395.23|397.24|395.24|397.25|395.25|397.23|395.23|7
1722139290000|2024-07-28 04:01:30|397.25|395.25|397.42|395.42|397.43|395.43|397.25|395.25|15
1722139300000|2024-07-28 04:01:40|397.41|395.41|397.41|395.41|397.42|395.42|397.38|395.38|20
1722139310000|2024-07-28 04:01:50|397.4|395.4|397.4|395.4|397.41|395.41|397.38|395.38|8
1722139320000|2024-07-28 04:02:00|397.42|395.42|397.45|395.45|397.45|395.45|397.42|395.42|4
1722139330000|2024-07-28 04:02:10|397.44|395.44|397.45|395.45|397.47|395.47|397.44|395.44|8
1722139340000|2024-07-28 04:02:20|397.42|395.42|397.42|395.42|397.43|395.43|397.42|395.42|3
1722139350000|2024-07-28 04:02:30|397.4|395.4|397.3|395.3|397.4|395.4|397.29|395.29|8
1722139360000|2024-07-28 04:02:40|397.31|395.31|397.23|395.23|397.33|395.33|397.23|395.23|11
1722139370000|2024-07-28 04:02:50|397.19|395.19|397.18|395.18|397.19|395.19|397.16|395.16|11
1722139380000|2024-07-28 04:03:00|397.19|395.19|397.16|395.16|397.21|395.21|397.16|395.16|9
1722139390000|2024-07-28 04:03:10|397.15|395.15|397.09|395.09|397.15|395.15|397.08|395.08|11
1722139400000|2024-07-28 04:03:20|397.13|395.13|397.17|395.17|397.17|395.17|397.11|395.11|8
1722139410000|2024-07-28 04:03:30|397.11|395.11|397.14|395.14|397.14|395.14|397.1|395.1|6
1722139420000|2024-07-28 04:03:40|397.13|395.13|397.12|395.12|397.13|395.13|397.1|395.1|8
1722139430000|2024-07-28 04:03:50|397.13|395.13|397.13|395.13|397.13|395.13|397.13|395.13|1
1722139440000|2024-07-28 04:04:00|397.17|395.17|397.21|395.21|397.25|395.25|397.17|395.17|12
1722139450000|2024-07-28 04:04:10|397.29|395.29|397.26|395.26|397.31|395.31|397.21|395.21|14
1722139460000|2024-07-28 04:04:20|397.28|395.28|397.3|395.3|397.36|395.36|397.28|395.28|18
1722139470000|2024-07-28 04:04:30|397.29|395.29|397.3|395.3|397.32|395.32|397.27|395.27|12
1722139480000|2024-07-28 04:04:40|397.29|395.29|397.3|395.3|397.3|395.3|397.28|395.28|4
1722139490000|2024-07-28 04:04:50|397.31|395.31|397.38|395.38|397.38|395.38|397.3|395.3|15
1722139500000|2024-07-28 04:05:00|397.37|395.37|397.17|395.17|397.37|395.37|397.17|395.17|16
1722139510000|2024-07-28 04:05:10|397.14|395.14|397.14|395.14|397.18|395.18|397.13|395.13|11
1722139520000|2024-07-28 04:05:20|397.13|395.13|397.11|395.11|397.18|395.18|397.09|395.09|11
1722139530000|2024-07-28 04:05:30|397.1|395.1|397.1|395.1|397.11|395.11|397.1|395.1|3
1722139540000|2024-07-28 04:05:40|397.08|395.08|397.24|395.24|397.24|395.24|397.07|395.07|13
1722139550000|2024-07-28 04:05:50|397.23|395.23|397.31|395.31|397.31|395.31|397.22|395.22|8
1722139560000|2024-07-28 04:06:00|397.32|395.32|397.37|395.37|397.37|395.37|397.32|395.32|15
1722139570000|2024-07-28 04:06:10|397.35|395.35|397.44|395.44|397.44|395.44|397.34|395.34|13
1722139590000|2024-07-28 04:06:30|397.41|395.41|397.3|395.3|397.43|395.43|397.25|395.25|7
1722139600000|2024-07-28 04:06:40|397.25|395.25|397.26|395.26|397.27|395.27|397.21|395.21|16
1722139610000|2024-07-28 04:06:50|397.23|395.23|397.07|395.07|397.23|395.23|397.07|395.07|13
1722139620000|2024-07-28 04:07:00|397.14|395.14|397.05|395.05|397.15|395.15|397.05|395.05|13
1722139630000|2024-07-28 04:07:10|397.04|395.04|397.04|395.04|397.04|395.04|397.04|395.04|1
1722139640000|2024-07-28 04:07:20|397.03|395.03|396.99|394.99|397.04|395.04|396.99|394.99|13
1722139650000|2024-07-28 04:07:30|397|395|397|395|397|395|397|395|1
1722139670000|2024-07-28 04:07:50|396.99|394.99|396.92|394.92|396.99|394.99|396.92|394.92|9
1722139680000|2024-07-28 04:08:00|396.93|394.93|396.94|394.94|397.04|395.04|396.93|394.93|13
1722139690000|2024-07-28 04:08:10|396.96|394.96|396.96|394.96|396.99|394.99|396.96|394.96|3
1722139700000|2024-07-28 04:08:20|396.8|394.8|396.68|394.68|396.8|394.8|396.68|394.68|11
1722139710000|2024-07-28 04:08:30|396.67|394.67|396.72|394.72|396.72|394.72|396.66|394.66|13
1722139720000|2024-07-28 04:08:40|396.73|394.73|396.76|394.76|396.79|394.79|396.73|394.73|19
1722139730000|2024-07-28 04:08:50|396.77|394.77|396.76|394.76|396.79|394.79|396.76|394.76|11
1722139740000|2024-07-28 04:09:00|396.77|394.77|396.59|394.59|396.78|394.78|396.59|394.59|23
1722139750000|2024-07-28 04:09:10|396.58|394.58|396.58|394.58|396.6|394.6|396.54|394.54|21
1722139760000|2024-07-28 04:09:20|396.59|394.59|396.58|394.58|396.59|394.59|396.53|394.53|16
1722139770000|2024-07-28 04:09:30|396.57|394.57|396.56|394.56|396.59|394.59|396.56|394.56|9
1722139780000|2024-07-28 04:09:40|396.54|394.54|396.47|394.47|396.54|394.54|396.46|394.46|10
1722139790000|2024-07-28 04:09:50|396.48|394.48|396.62|394.62|396.62|394.62|396.48|394.48|14
1722139800000|2024-07-28 04:10:00|396.6|394.6|396.59|394.59|396.61|394.61|396.53|394.53|18
1722139810000|2024-07-28 04:10:10|396.57|394.57|396.58|394.58|396.6|394.6|396.55|394.55|13
1722139820000|2024-07-28 04:10:20|396.59|394.59|396.56|394.56|396.64|394.64|396.56|394.56|14
1722139830000|2024-07-28 04:10:30|396.57|394.57|396.56|394.56|396.62|394.62|396.56|394.56|10
1722139840000|2024-07-28 04:10:40|396.57|394.57|396.54|394.54|396.57|394.57|396.51|394.51|14
1722139850000|2024-07-28 04:10:50|396.52|394.52|396.46|394.46|396.52|394.52|396.43|394.43|14
1722139860000|2024-07-28 04:11:00|396.42|394.42|396.51|394.51|396.58|394.58|396.4|394.4|21
1722139870000|2024-07-28 04:11:10|396.52|394.52|396.56|394.56|396.56|394.56|396.51|394.51|15
1722139880000|2024-07-28 04:11:20|396.54|394.54|396.61|394.61|396.62|394.62|396.54|394.54|10
1722139890000|2024-07-28 04:11:30|396.62|394.62|396.93|394.93|396.93|394.93|396.62|394.62|16
1722139900000|2024-07-28 04:11:40|396.94|394.94|396.96|394.96|397|395|396.94|394.94|14
1722139910000|2024-07-28 04:11:50|396.95|394.95|396.96|394.96|396.97|394.97|396.91|394.91|12
1722139920000|2024-07-28 04:12:00|396.97|394.97|396.93|394.93|396.98|394.98|396.93|394.93|6
1722139930000|2024-07-28 04:12:10|396.94|394.94|397.18|395.18|397.18|395.18|396.94|394.94|15
1722139940000|2024-07-28 04:12:20|397.19|395.19|397.42|395.42|397.42|395.42|397.18|395.18|19
1722139950000|2024-07-28 04:12:30|397.43|395.43|397.44|395.44|397.44|395.44|397.41|395.41|10
1722139960000|2024-07-28 04:12:40|397.45|395.45|397.45|395.45|397.45|395.45|397.45|395.45|1
1722139970000|2024-07-28 04:12:50|397.44|395.44|397.44|395.44|397.44|395.44|397.44|395.44|1
1722139980000|2024-07-28 04:13:00|397.46|395.46|397.48|395.48|397.48|395.48|397.46|395.46|4
1722139990000|2024-07-28 04:13:10|397.46|395.46|397.46|395.46|397.48|395.48|397.46|395.46|9
1722140000000|2024-07-28 04:13:20|397.58|395.58|397.91|395.91|397.91|395.91|397.58|395.58|10
1722140010000|2024-07-28 04:13:30|397.93|395.93|397.54|395.54|397.93|395.93|397.54|395.54|13
1722140020000|2024-07-28 04:13:40|397.49|395.49|397.74|395.74|397.76|395.76|397.49|395.49|20
1722140030000|2024-07-28 04:13:50|397.75|395.75|397.75|395.75|397.75|395.75|397.74|395.74|3
1722140040000|2024-07-28 04:14:00|397.74|395.74|397.63|395.63|397.74|395.74|397.43|395.43|23
1722140050000|2024-07-28 04:14:10|397.62|395.62|397.46|395.46|397.63|395.63|397.42|395.42|8
1722140060000|2024-07-28 04:14:20|397.45|395.45|397.39|395.39|397.52|395.52|397.29|395.29|20
1722140070000|2024-07-28 04:14:30|397.4|395.4|397.86|395.86|397.86|395.86|397.39|395.39|23
1722140080000|2024-07-28 04:14:40|397.82|395.82|397.66|395.66|397.82|395.82|397.62|395.62|11
1722140090000|2024-07-28 04:14:50|397.64|395.64|397.49|395.49|397.65|395.65|397.45|395.45|23
1722140100000|2024-07-28 04:15:00|397.48|395.48|397.35|395.35|397.52|395.52|397.34|395.34|23
1722140110000|2024-07-28 04:15:10|397.36|395.36|397.38|395.38|397.42|395.42|397.26|395.26|20
1722140120000|2024-07-28 04:15:20|397.4|395.4|397.51|395.51|397.55|395.55|397.4|395.4|19
1722140130000|2024-07-28 04:15:30|397.5|395.5|397.5|395.5|397.52|395.52|397.44|395.44|16
1722140140000|2024-07-28 04:15:40|397.51|395.51|397.5|395.5|397.53|395.53|397.49|395.49|21
1722140150000|2024-07-28 04:15:50|397.51|395.51|397.48|395.48|397.51|395.51|397.48|395.48|14
1722140160000|2024-07-28 04:16:00|397.49|395.49|397.46|395.46|397.52|395.52|397.43|395.43|21
1722140170000|2024-07-28 04:16:10|397.47|395.47|397.52|395.52|397.52|395.52|397.42|395.42|12
1722140180000|2024-07-28 04:16:20|397.53|395.53|397.62|395.62|397.63|395.63|397.53|395.53|13
1722140190000|2024-07-28 04:16:30|397.61|395.61|397.6|395.6|397.66|395.66|397.56|395.56|11
1722140200000|2024-07-28 04:16:40|397.62|395.62|397.58|395.58|397.66|395.66|397.52|395.52|6
1722140210000|2024-07-28 04:16:50|397.6|395.6|397.6|395.6|397.6|395.6|397.6|395.6|1
1722140220000|2024-07-28 04:17:00|397.59|395.59|397.44|395.44|397.59|395.59|397.39|395.39|14
1722140230000|2024-07-28 04:17:10|397.43|395.43|397.59|395.59|397.59|395.59|397.41|395.41|16
1722140240000|2024-07-28 04:17:20|397.58|395.58|397.5|395.5|397.6|395.6|397.47|395.47|16
1722140250000|2024-07-28 04:17:30|397.51|395.51|397.48|395.48|397.54|395.54|397.46|395.46|15
1722140260000|2024-07-28 04:17:40|397.47|395.47|397.4|395.4|397.47|395.47|397.39|395.39|9
1722140270000|2024-07-28 04:17:50|397.42|395.42|397.39|395.39|397.46|395.46|397.37|395.37|18
1722140280000|2024-07-28 04:18:00|397.38|395.38|397.11|395.11|397.39|395.39|397.11|395.11|17
1722140290000|2024-07-28 04:18:10|397.1|395.1|397.04|395.04|397.11|395.11|396.98|394.98|18
1722140300000|2024-07-28 04:18:20|397.03|395.03|397|395|397.03|395.03|396.97|394.97|10
1722140310000|2024-07-28 04:18:30|396.99|394.99|397.05|395.05|397.05|395.05|396.98|394.98|12
1722140320000|2024-07-28 04:18:40|397.07|395.07|397.05|395.05|397.08|395.08|397.05|395.05|6
1722140330000|2024-07-28 04:18:50|397.04|395.04|396.95|394.95|397.08|395.08|396.87|394.87|15
1722140340000|2024-07-28 04:19:00|396.93|394.93|396.63|394.63|396.94|394.94|396.61|394.61|23
1722140350000|2024-07-28 04:19:10|396.6|394.6|396.64|394.64|396.76|394.76|396.54|394.54|18
1722140360000|2024-07-28 04:19:20|396.63|394.63|396.34|394.34|396.63|394.63|396.34|394.34|23
1722140370000|2024-07-28 04:19:30|396.37|394.37|396.11|394.11|396.37|394.37|396.09|394.09|16
1722140380000|2024-07-28 04:19:40|396.15|394.15|396.12|394.12|396.18|394.18|396.08|394.08|15
1722140390000|2024-07-28 04:19:50|396.13|394.13|396.13|394.13|396.16|394.16|396.1|394.1|13
1722140400000|2024-07-28 04:20:00|396.15|394.15|396.57|394.57|396.75|394.75|396.15|394.15|22
1722140410000|2024-07-28 04:20:10|396.63|394.63|396.84|394.84|396.84|394.84|396.59|394.59|21
1722140420000|2024-07-28 04:20:20|396.86|394.86|396.91|394.91|397|395|396.86|394.86|18
1722140430000|2024-07-28 04:20:30|396.9|394.9|396.97|394.97|396.97|394.97|396.84|394.84|16
1722140440000|2024-07-28 04:20:40|396.96|394.96|396.96|394.96|396.97|394.97|396.92|394.92|16
1722140450000|2024-07-28 04:20:50|396.97|394.97|397.45|395.45|397.46|395.46|396.91|394.91|19
1722140460000|2024-07-28 04:21:00|397.48|395.48|397.63|395.63|397.72|395.72|397.48|395.48|19
1722140470000|2024-07-28 04:21:10|397.62|395.62|397.71|395.71|397.71|395.71|397.57|395.57|12
1722140480000|2024-07-28 04:21:20|397.72|395.72|397.98|395.98|398|396|397.72|395.72|15
1722140490000|2024-07-28 04:21:30|397.99|395.99|397.97|395.97|398.03|396.03|397.93|395.93|16
1722140500000|2024-07-28 04:21:40|397.92|395.92|397.97|395.97|397.99|395.99|397.92|395.92|13
1722140510000|2024-07-28 04:21:50|397.96|395.96|397.87|395.87|397.97|395.97|397.82|395.82|22
1722140520000|2024-07-28 04:22:00|397.86|395.86|397.77|395.77|397.87|395.87|397.76|395.76|15
1722140530000|2024-07-28 04:22:10|397.79|395.79|397.59|395.59|397.79|395.79|397.59|395.59|6
1722140540000|2024-07-28 04:22:20|397.55|395.55|397.57|395.57|397.66|395.66|397.52|395.52|17
1722140550000|2024-07-28 04:22:30|397.58|395.58|397.36|395.36|397.58|395.58|397.35|395.35|13
1722140560000|2024-07-28 04:22:40|397.35|395.35|397.24|395.24|397.35|395.35|397.22|395.22|13
1722140570000|2024-07-28 04:22:50|397.23|395.23|397.22|395.22|397.25|395.25|397.12|395.12|19
1722140580000|2024-07-28 04:23:00|397.23|395.23|397.09|395.09|397.23|395.23|397.08|395.08|13
1722140590000|2024-07-28 04:23:10|397.08|395.08|396.96|394.96|397.08|395.08|396.96|394.96|13
1722140600000|2024-07-28 04:23:20|397|395|397.04|395.04|397.05|395.05|396.97|394.97|13
1722140610000|2024-07-28 04:23:30|397.05|395.05|397.04|395.04|397.05|395.05|397.02|395.02|10
1722140620000|2024-07-28 04:23:40|397|395|397.19|395.19|397.25|395.25|397|395|10
1722140630000|2024-07-28 04:23:50|397.2|395.2|397.26|395.26|397.26|395.26|397.19|395.19|15
1722140640000|2024-07-28 04:24:00|397.28|395.28|397.24|395.24|397.28|395.28|397.24|395.24|12
1722140650000|2024-07-28 04:24:10|397.22|395.22|397.18|395.18|397.22|395.22|397.14|395.14|12
1722140660000|2024-07-28 04:24:20|397.19|395.19|397.36|395.36|397.38|395.38|397.13|395.13|16
1722140670000|2024-07-28 04:24:30|397.37|395.37|397.3|395.3|397.37|395.37|397.3|395.3|19
1722140680000|2024-07-28 04:24:40|397.28|395.28|397.1|395.1|397.33|395.33|397.1|395.1|21
1722140690000|2024-07-28 04:24:50|397.06|395.06|397.2|395.2|397.21|395.21|397.06|395.06|17
1722140700000|2024-07-28 04:25:00|397.19|395.19|397.19|395.19|397.2|395.2|397.15|395.15|13
1722140710000|2024-07-28 04:25:10|397.18|395.18|396.78|394.78|397.18|395.18|396.78|394.78|16
1722140720000|2024-07-28 04:25:20|396.79|394.79|396.89|394.89|396.9|394.9|396.77|394.77|13
1722140730000|2024-07-28 04:25:30|396.87|394.87|396.85|394.85|396.87|394.87|396.78|394.78|13
1722140740000|2024-07-28 04:25:40|396.86|394.86|397.04|395.04|397.1|395.1|396.86|394.86|26
1722140750000|2024-07-28 04:25:50|397.03|395.03|397.08|395.08|397.1|395.1|397.03|395.03|11
1722140760000|2024-07-28 04:26:00|397.07|395.07|397|395|397.07|395.07|396.92|394.92|21
1722140770000|2024-07-28 04:26:10|396.95|394.95|396.91|394.91|396.97|394.97|396.89|394.89|17
1722140780000|2024-07-28 04:26:20|396.92|394.92|396.89|394.89|396.95|394.95|396.88|394.88|22
1722140790000|2024-07-28 04:26:30|396.88|394.88|396.8|394.8|396.88|394.88|396.77|394.77|17
1722140800000|2024-07-28 04:26:40|396.77|394.77|396.89|394.89|396.92|394.92|396.72|394.72|20
1722140810000|2024-07-28 04:26:50|396.93|394.93|397.14|395.14|397.14|395.14|396.89|394.89|18
1722140820000|2024-07-28 04:27:00|397.15|395.15|397.29|395.29|397.29|395.29|397.11|395.11|23
1722140830000|2024-07-28 04:27:10|397.3|395.3|397.15|395.15|397.3|395.3|397.15|395.15|22
1722140840000|2024-07-28 04:27:20|397.18|395.18|397.19|395.19|397.24|395.24|397.16|395.16|22
1722140850000|2024-07-28 04:27:30|397.18|395.18|397.14|395.14|397.18|395.18|397.13|395.13|15
1722140860000|2024-07-28 04:27:40|397.15|395.15|397.19|395.19|397.23|395.23|397.14|395.14|15
1722140870000|2024-07-28 04:27:50|397.21|395.21|397.2|395.2|397.22|395.22|397.16|395.16|19
1722140880000|2024-07-28 04:28:00|397.19|395.19|397.12|395.12|397.19|395.19|397.1|395.1|17
1722140890000|2024-07-28 04:28:10|397.16|395.16|396.92|394.92|397.16|395.16|396.92|394.92|19
1722140900000|2024-07-28 04:28:20|396.93|394.93|396.82|394.82|396.94|394.94|396.79|394.79|20
1722140910000|2024-07-28 04:28:30|396.83|394.83|396.63|394.63|396.87|394.87|396.63|394.63|15
1722140920000|2024-07-28 04:28:40|396.61|394.61|396.74|394.74|396.87|394.87|396.59|394.59|18
1722140930000|2024-07-28 04:28:50|396.7|394.7|396.73|394.73|396.76|394.76|396.68|394.68|9
1722140940000|2024-07-28 04:29:00|396.72|394.72|396.61|394.61|396.73|394.73|396.61|394.61|17
1722140950000|2024-07-28 04:29:10|396.62|394.62|396.62|394.62|396.65|394.65|396.61|394.61|17
1722140960000|2024-07-28 04:29:20|396.63|394.63|396.69|394.69|396.69|394.69|396.6|394.6|19
1722140970000|2024-07-28 04:29:30|396.7|394.7|396.68|394.68|396.7|394.7|396.67|394.67|13
1722140980000|2024-07-28 04:29:40|396.67|394.67|396.67|394.67|396.68|394.68|396.62|394.62|12
1722140990000|2024-07-28 04:29:50|396.68|394.68|396.63|394.63|396.69|394.69|396.63|394.63|16
1722141000000|2024-07-28 04:30:00|396.62|394.62|396.57|394.57|396.62|394.62|396.52|394.52|15
1722141010000|2024-07-28 04:30:10|396.53|394.53|396.67|394.67|396.67|394.67|396.45|394.45|15
1722141020000|2024-07-28 04:30:20|396.63|394.63|396.67|394.67|396.69|394.69|396.6|394.6|16
1722141030000|2024-07-28 04:30:30|396.7|394.7|396.83|394.83|396.83|394.83|396.62|394.62|22
1722141040000|2024-07-28 04:30:40|396.79|394.79|396.83|394.83|396.84|394.84|396.79|394.79|18
1722141050000|2024-07-28 04:30:50|396.79|394.79|396.76|394.76|396.84|394.84|396.72|394.72|14
1722141060000|2024-07-28 04:31:00|396.77|394.77|396.62|394.62|396.79|394.79|396.57|394.57|15
1722141070000|2024-07-28 04:31:10|396.66|394.66|396.68|394.68|396.76|394.76|396.64|394.64|11
1722141080000|2024-07-28 04:31:20|396.69|394.69|396.58|394.58|396.69|394.69|396.55|394.55|20
1722141090000|2024-07-28 04:31:30|396.54|394.54|396.52|394.52|396.59|394.59|396.51|394.51|12
1722141100000|2024-07-28 04:31:40|396.56|394.56|396.67|394.67|396.67|394.67|396.53|394.53|14
1722141110000|2024-07-28 04:31:50|396.63|394.63|396.83|394.83|396.83|394.83|396.61|394.61|19
1722141120000|2024-07-28 04:32:00|396.88|394.88|396.97|394.97|396.99|394.99|396.88|394.88|15
1722141130000|2024-07-28 04:32:10|396.98|394.98|396.96|394.96|396.99|394.99|396.92|394.92|10
1722141140000|2024-07-28 04:32:20|396.95|394.95|396.99|394.99|397|395|396.94|394.94|15
1722141150000|2024-07-28 04:32:30|396.97|394.97|397.07|395.07|397.07|395.07|396.94|394.94|17
1722141160000|2024-07-28 04:32:40|397.05|395.05|397.05|395.05|397.07|395.07|397.04|395.04|9
1722141170000|2024-07-28 04:32:50|397.04|395.04|397.02|395.02|397.05|395.05|396.99|394.99|6
1722141180000|2024-07-28 04:33:00|397.03|395.03|396.92|394.92|397.03|395.03|396.87|394.87|16
1722141190000|2024-07-28 04:33:10|396.93|394.93|396.8|394.8|396.94|394.94|396.8|394.8|12
1722141200000|2024-07-28 04:33:20|396.79|394.79|396.68|394.68|396.8|394.8|396.67|394.67|26
1722141210000|2024-07-28 04:33:30|396.69|394.69|396.63|394.63|396.7|394.7|396.62|394.62|15
1722141220000|2024-07-28 04:33:40|396.64|394.64|396.63|394.63|396.65|394.65|396.62|394.62|15
1722141230000|2024-07-28 04:33:50|396.61|394.61|396.63|394.63|396.65|394.65|396.61|394.61|10
1722141240000|2024-07-28 04:34:00|396.61|394.61|396.46|394.46|396.61|394.61|396.46|394.46|13
1722141250000|2024-07-28 04:34:10|396.45|394.45|396.42|394.42|396.45|394.45|396.41|394.41|7
1722141260000|2024-07-28 04:34:20|396.39|394.39|396.27|394.27|396.4|394.4|396.23|394.23|17
1722141270000|2024-07-28 04:34:30|396.26|394.26|396.18|394.18|396.27|394.27|396.18|394.18|6
1722141280000|2024-07-28 04:34:40|396.14|394.14|396.07|394.07|396.14|394.14|396.06|394.06|15
1722141290000|2024-07-28 04:34:50|396.13|394.13|396.17|394.17|396.22|394.22|396.13|394.13|18
1722141300000|2024-07-28 04:35:00|396.16|394.16|396.1|394.1|396.17|394.17|396.02|394.02|25
1722141310000|2024-07-28 04:35:10|396.09|394.09|396.18|394.18|396.18|394.18|396.09|394.09|23
1722141320000|2024-07-28 04:35:20|396.19|394.19|396.28|394.28|396.32|394.32|396.19|394.19|13
1722141330000|2024-07-28 04:35:30|396.27|394.27|396.39|394.39|396.39|394.39|396.2|394.2|19
1722141340000|2024-07-28 04:35:40|396.36|394.36|396.37|394.37|396.4|394.4|396.35|394.35|8
1722141350000|2024-07-28 04:35:50|396.38|394.38|396.47|394.47|396.56|394.56|396.38|394.38|15
1722141360000|2024-07-28 04:36:00|396.45|394.45|396.37|394.37|396.48|394.48|396.36|394.36|17
1722141370000|2024-07-28 04:36:10|396.41|394.41|396.42|394.42|396.42|394.42|396.36|394.36|8
1722141380000|2024-07-28 04:36:20|396.43|394.43|396.39|394.39|396.46|394.46|396.33|394.33|14
1722141390000|2024-07-28 04:36:30|396.34|394.34|396.26|394.26|396.34|394.34|396.25|394.25|14
1722141400000|2024-07-28 04:36:40|396.25|394.25|396.34|394.34|396.36|394.36|396.25|394.25|15
1722141410000|2024-07-28 04:36:50|396.39|394.39|396.58|394.58|396.59|394.59|396.39|394.39|17
1722141420000|2024-07-28 04:37:00|396.59|394.59|396.61|394.61|396.61|394.61|396.55|394.55|13
1722141430000|2024-07-28 04:37:10|396.73|394.73|396.65|394.65|396.73|394.73|396.51|394.51|24
1722141440000|2024-07-28 04:37:20|396.66|394.66|396.65|394.65|396.67|394.67|396.61|394.61|20
1722141450000|2024-07-28 04:37:30|396.64|394.64|396.85|394.85|396.86|394.86|396.62|394.62|19
1722141460000|2024-07-28 04:37:40|396.84|394.84|396.85|394.85|396.9|394.9|396.83|394.83|20
1722141470000|2024-07-28 04:37:50|396.82|394.82|396.84|394.84|396.87|394.87|396.81|394.81|16
1722141480000|2024-07-28 04:38:00|396.85|394.85|396.87|394.87|396.93|394.93|396.84|394.84|19
1722141490000|2024-07-28 04:38:10|396.85|394.85|396.75|394.75|396.85|394.85|396.72|394.72|20
1722141500000|2024-07-28 04:38:20|396.76|394.76|396.6|394.6|396.78|394.78|396.59|394.59|19
1722141510000|2024-07-28 04:38:30|396.59|394.59|396.74|394.74|396.79|394.79|396.48|394.48|19
1722141520000|2024-07-28 04:38:40|396.73|394.73|396.78|394.78|396.83|394.83|396.73|394.73|11
1722141530000|2024-07-28 04:38:50|396.79|394.79|396.79|394.79|396.8|394.8|396.74|394.74|10
1722141540000|2024-07-28 04:39:00|396.76|394.76|396.66|394.66|396.77|394.77|396.62|394.62|11
1722141550000|2024-07-28 04:39:10|396.68|394.68|396.74|394.74|396.74|394.74|396.67|394.67|6
1722141560000|2024-07-28 04:39:20|396.75|394.75|396.75|394.75|396.76|394.76|396.73|394.73|10
1722141570000|2024-07-28 04:39:30|396.73|394.73|396.68|394.68|396.74|394.74|396.64|394.64|5
1722141590000|2024-07-28 04:39:50|396.69|394.69|396.67|394.67|396.74|394.74|396.62|394.62|15
1722141600000|2024-07-28 04:40:00|396.69|394.69|396.69|394.69|396.73|394.73|396.64|394.64|20
1722141610000|2024-07-28 04:40:10|396.7|394.7|396.79|394.79|396.82|394.82|396.7|394.7|16
1722141620000|2024-07-28 04:40:20|396.77|394.77|396.79|394.79|396.92|394.92|396.77|394.77|20
1722141630000|2024-07-28 04:40:30|396.8|394.8|396.82|394.82|396.87|394.87|396.78|394.78|12
1722141640000|2024-07-28 04:40:40|396.81|394.81|396.81|394.81|396.83|394.83|396.79|394.79|17
1722141650000|2024-07-28 04:40:50|396.8|394.8|396.76|394.76|396.81|394.81|396.69|394.69|17
1722141660000|2024-07-28 04:41:00|396.74|394.74|396.72|394.72|396.76|394.76|396.7|394.7|15
1722141670000|2024-07-28 04:41:10|396.73|394.73|396.75|394.75|396.76|394.76|396.68|394.68|21
1722141680000|2024-07-28 04:41:20|396.74|394.74|396.71|394.71|396.76|394.76|396.7|394.7|15
1722141690000|2024-07-28 04:41:30|396.69|394.69|396.67|394.67|396.69|394.69|396.63|394.63|10
1722141700000|2024-07-28 04:41:40|396.66|394.66|396.69|394.69|396.69|394.69|396.66|394.66|7
1722141710000|2024-07-28 04:41:50|396.68|394.68|396.58|394.58|396.68|394.68|396.54|394.54|10
1722141720000|2024-07-28 04:42:00|396.56|394.56|396.57|394.57|396.58|394.58|396.56|394.56|16
1722141730000|2024-07-28 04:42:10|396.56|394.56|396.58|394.58|396.59|394.59|396.56|394.56|11
1722141740000|2024-07-28 04:42:20|396.59|394.59|396.59|394.59|396.59|394.59|396.58|394.58|7
1722141750000|2024-07-28 04:42:30|396.58|394.58|396.58|394.58|396.58|394.58|396.57|394.57|3
1722141760000|2024-07-28 04:42:40|396.59|394.59|396.74|394.74|396.74|394.74|396.59|394.59|14
1722141770000|2024-07-28 04:42:50|396.75|394.75|396.8|394.8|396.8|394.8|396.73|394.73|9
1722141780000|2024-07-28 04:43:00|396.79|394.79|396.78|394.78|396.81|394.81|396.75|394.75|13
1722141790000|2024-07-28 04:43:10|396.64|394.64|396.68|394.68|396.7|394.7|396.64|394.64|12
1722141800000|2024-07-28 04:43:20|396.69|394.69|396.78|394.78|396.78|394.78|396.69|394.69|11
1722141810000|2024-07-28 04:43:30|396.74|394.74|396.85|394.85|396.85|394.85|396.74|394.74|3
1722141820000|2024-07-28 04:43:40|396.82|394.82|396.83|394.83|396.84|394.84|396.81|394.81|8
1722141830000|2024-07-28 04:43:50|396.84|394.84|396.85|394.85|396.86|394.86|396.84|394.84|3
1722141840000|2024-07-28 04:44:00|396.84|394.84|396.85|394.85|396.85|394.85|396.84|394.84|8
1722141850000|2024-07-28 04:44:10|396.84|394.84|396.84|394.84|396.86|394.86|396.77|394.77|13
1722141860000|2024-07-28 04:44:20|396.81|394.81|396.83|394.83|396.83|394.83|396.81|394.81|3
1722141870000|2024-07-28 04:44:30|396.82|394.82|396.6|394.6|396.82|394.82|396.6|394.6|10
1722141880000|2024-07-28 04:44:40|396.62|394.62|396.54|394.54|396.66|394.66|396.54|394.54|18
1722141890000|2024-07-28 04:44:50|396.55|394.55|396.53|394.53|396.61|394.61|396.51|394.51|17
1722141900000|2024-07-28 04:45:00|396.55|394.55|396.56|394.56|396.61|394.61|396.54|394.54|15
1722141910000|2024-07-28 04:45:10|396.57|394.57|396.57|394.57|396.57|394.57|396.55|394.55|13
1722141920000|2024-07-28 04:45:20|396.55|394.55|396.56|394.56|396.56|394.56|396.51|394.51|9
1722141930000|2024-07-28 04:45:30|396.53|394.53|396.58|394.58|396.59|394.59|396.53|394.53|13
1722141940000|2024-07-28 04:45:40|396.59|394.59|396.61|394.61|396.62|394.62|396.59|394.59|9
1722141950000|2024-07-28 04:45:50|396.6|394.6|396.31|394.31|396.72|394.72|396.27|394.27|20
1722141960000|2024-07-28 04:46:00|396.35|394.35|395.56|393.56|396.42|394.42|395.54|393.54|29
1722141970000|2024-07-28 04:46:10|395.58|393.58|394.94|392.94|395.58|393.58|394.91|392.91|21
1722141980000|2024-07-28 04:46:20|394.93|392.93|395.08|393.08|395.11|393.11|394.86|392.86|16
1722141990000|2024-07-28 04:46:30|395.07|393.07|395.54|393.54|395.56|393.56|395.07|393.07|20
1722142000000|2024-07-28 04:46:40|395.53|393.53|395.71|393.71|395.79|393.79|395.5|393.5|16
1722142010000|2024-07-28 04:46:50|395.68|393.68|395.4|393.4|395.91|393.91|395.4|393.4|20
1722142020000|2024-07-28 04:47:00|395.42|393.42|395.6|393.6|395.6|393.6|395.32|393.32|23
1722142030000|2024-07-28 04:47:10|395.61|393.61|395.53|393.53|395.67|393.67|395.5|393.5|23
1722142040000|2024-07-28 04:47:20|395.52|393.52|395.31|393.31|395.52|393.52|395.3|393.3|16
1722142050000|2024-07-28 04:47:30|395.32|393.32|395.68|393.68|395.68|393.68|395.32|393.32|16
1722142060000|2024-07-28 04:47:40|395.74|393.74|395.75|393.75|395.8|393.8|395.73|393.73|11
1722142070000|2024-07-28 04:47:50|395.82|393.82|395.87|393.87|395.87|393.87|395.72|393.72|8
1722142080000|2024-07-28 04:48:00|395.85|393.85|395.9|393.9|395.91|393.91|395.72|393.72|13
1722142090000|2024-07-28 04:48:10|395.85|393.85|395.87|393.87|395.89|393.89|395.74|393.74|17
1722142100000|2024-07-28 04:48:20|395.84|393.84|395.85|393.85|395.87|393.87|395.79|393.79|16
1722142110000|2024-07-28 04:48:30|395.84|393.84|395.81|393.81|395.9|393.9|395.81|393.81|15
1722142120000|2024-07-28 04:48:40|395.77|393.77|395.85|393.85|395.94|393.94|395.77|393.77|20
1722142130000|2024-07-28 04:48:50|395.86|393.86|395.69|393.69|395.86|393.86|395.68|393.68|19
1722142140000|2024-07-28 04:49:00|395.68|393.68|395.9|393.9|395.91|393.91|395.68|393.68|18
1722142150000|2024-07-28 04:49:10|395.89|393.89|395.87|393.87|396|394|395.84|393.84|23
1722142160000|2024-07-28 04:49:20|395.8|393.8|395.61|393.61|395.82|393.82|395.61|393.61|24
1722142170000|2024-07-28 04:49:30|395.63|393.63|395.59|393.59|395.63|393.63|395.51|393.51|21
1722142180000|2024-07-28 04:49:40|395.63|393.63|395.58|393.58|395.91|393.91|395.45|393.45|22
1722142190000|2024-07-28 04:49:50|395.56|393.56|395.43|393.43|395.59|393.59|395.43|393.43|19
1722142200000|2024-07-28 04:50:00|395.45|393.45|395.47|393.47|395.51|393.51|395.42|393.42|25
1722142210000|2024-07-28 04:50:10|395.46|393.46|395.91|393.91|395.91|393.91|395.39|393.39|24
1722142220000|2024-07-28 04:50:20|395.92|393.92|396.19|394.19|396.21|394.21|395.92|393.92|20
1722142230000|2024-07-28 04:50:30|396.21|394.21|396.38|394.38|396.38|394.38|396.21|394.21|8
1722142240000|2024-07-28 04:50:40|396.4|394.4|396.42|394.42|396.54|394.54|396.37|394.37|18
1722142250000|2024-07-28 04:50:50|396.37|394.37|396.62|394.62|396.62|394.62|396.37|394.37|18
1722142260000|2024-07-28 04:51:00|396.6|394.6|396.87|394.87|396.94|394.94|396.6|394.6|21
1722142270000|2024-07-28 04:51:10|396.8|394.8|396.92|394.92|396.93|394.93|396.8|394.8|22
1722142280000|2024-07-28 04:51:20|396.93|394.93|396.94|394.94|397.04|395.04|396.91|394.91|21
1722142290000|2024-07-28 04:51:30|396.92|394.92|396.97|394.97|396.98|394.98|396.91|394.91|14
1722142300000|2024-07-28 04:51:40|396.95|394.95|397.03|395.03|397.03|395.03|396.9|394.9|15
1722142310000|2024-07-28 04:51:50|397.01|395.01|397.17|395.17|397.18|395.18|397|395|13
1722142320000|2024-07-28 04:52:00|397.18|395.18|397.17|395.17|397.27|395.27|397.13|395.13|25
1722142330000|2024-07-28 04:52:10|397.18|395.18|397.24|395.24|397.26|395.26|397.15|395.15|16
1722142340000|2024-07-28 04:52:20|397.25|395.25|397.31|395.31|397.31|395.31|397.23|395.23|12
1722142350000|2024-07-28 04:52:30|397.3|395.3|397.21|395.21|397.3|395.3|397.21|395.21|6
1722142360000|2024-07-28 04:52:40|397.22|395.22|397.17|395.17|397.22|395.22|397.17|395.17|3
1722142370000|2024-07-28 04:52:50|397.16|395.16|397.21|395.21|397.24|395.24|397.13|395.13|15
1722142380000|2024-07-28 04:53:00|397.19|395.19|397.38|395.38|397.42|395.42|397.19|395.19|17
1722142390000|2024-07-28 04:53:10|397.35|395.35|397.33|395.33|397.36|395.36|397.29|395.29|15
1722142400000|2024-07-28 04:53:20|397.3|395.3|397.37|395.37|397.45|395.45|397.27|395.27|23
1722142410000|2024-07-28 04:53:30|397.35|395.35|397.41|395.41|397.56|395.56|397.28|395.28|19
1722142420000|2024-07-28 04:53:40|397.39|395.39|397.53|395.53|397.55|395.55|397.39|395.39|8
1722142430000|2024-07-28 04:53:50|397.57|395.57|397.26|395.26|397.58|395.58|397.24|395.24|19
1722142440000|2024-07-28 04:54:00|397.25|395.25|397.22|395.22|397.31|395.31|397.11|395.11|27
1722142450000|2024-07-28 04:54:10|397.23|395.23|397.83|395.83|397.84|395.84|397.23|395.23|24
1722142460000|2024-07-28 04:54:20|397.86|395.86|397.82|395.82|397.86|395.86|397.76|395.76|26
1722142470000|2024-07-28 04:54:30|397.86|395.86|397.89|395.89|397.94|395.94|397.8|395.8|13
1722142480000|2024-07-28 04:54:40|397.94|395.94|397.93|395.93|397.98|395.98|397.84|395.84|30
1722142490000|2024-07-28 04:54:50|397.92|395.92|397.65|395.65|397.97|395.97|397.64|395.64|26
1722142500000|2024-07-28 04:55:00|397.62|395.62|397.48|395.48|397.62|395.62|397.22|395.22|24
1722142510000|2024-07-28 04:55:10|397.51|395.51|397.78|395.78|397.84|395.84|397.51|395.51|23
1722142520000|2024-07-28 04:55:20|397.79|395.79|398.25|396.25|398.33|396.33|397.79|395.79|25
1722142530000|2024-07-28 04:55:30|398.39|396.39|398.55|396.55|398.55|396.55|398.39|396.39|16
1722142540000|2024-07-28 04:55:40|398.56|396.56|398.49|396.49|398.56|396.56|398.37|396.37|17
1722142550000|2024-07-28 04:55:50|398.5|396.5|398.67|396.67|398.72|396.72|398.5|396.5|15
1722142560000|2024-07-28 04:56:00|398.75|396.75|398.99|396.99|398.99|396.99|398.75|396.75|15
1722142570000|2024-07-28 04:56:10|399|397|399.05|397.05|399.24|397.24|399|397|20
1722142580000|2024-07-28 04:56:20|399.01|397.01|399.2|397.2|399.2|397.2|398.84|396.84|25
1722142590000|2024-07-28 04:56:30|399.21|397.21|399.36|397.36|399.36|397.36|399.17|397.17|16
1722142600000|2024-07-28 04:56:40|399.35|397.35|399.16|397.16|399.35|397.35|399.12|397.12|21
1722142610000|2024-07-28 04:56:50|399.15|397.15|399.4|397.4|399.41|397.41|398.78|396.78|25
1722142620000|2024-07-28 04:57:00|399.34|397.34|399.08|397.08|399.59|397.59|399.08|397.08|26
1722142630000|2024-07-28 04:57:10|399.07|397.07|398.91|396.91|399.22|397.22|398.91|396.91|29
1722142640000|2024-07-28 04:57:20|398.89|396.89|398.74|396.74|398.93|396.93|398.45|396.45|30
1722142650000|2024-07-28 04:57:30|398.65|396.65|399.01|397.01|399.03|397.03|398.54|396.54|28
1722142660000|2024-07-28 04:57:40|399.03|397.03|398.98|396.98|399.06|397.06|398.59|396.59|24
1722142670000|2024-07-28 04:57:50|398.95|396.95|398.26|396.26|398.95|396.95|398.26|396.26|31
1722142680000|2024-07-28 04:58:00|398.25|396.25|398.07|396.07|398.25|396.25|397.76|395.76|32
1722142690000|2024-07-28 04:58:10|397.97|395.97|398.29|396.29|398.29|396.29|397.86|395.86|27
1722142700000|2024-07-28 04:58:20|398.31|396.31|397.59|395.59|398.64|396.64|397.59|395.59|27
1722142710000|2024-07-28 04:58:30|397.63|395.63|397.7|395.7|398.09|396.09|397.6|395.6|28
1722142720000|2024-07-28 04:58:40|397.68|395.68|397.03|395.03|397.68|395.68|396.97|394.97|26
1722142730000|2024-07-28 04:58:50|397.02|395.02|396.64|394.64|397.02|395.02|396.55|394.55|17
1722142740000|2024-07-28 04:59:00|396.7|394.7|396.59|394.59|396.97|394.97|396.54|394.54|18
1722142750000|2024-07-28 04:59:10|396.58|394.58|396.52|394.52|396.74|394.74|396.51|394.51|27
1722142760000|2024-07-28 04:59:20|396.54|394.54|396.27|394.27|396.55|394.55|396.27|394.27|16
1722142770000|2024-07-28 04:59:30|396.28|394.28|395.52|393.52|396.28|394.28|395.42|393.42|22
1722142780000|2024-07-28 04:59:40|395.53|393.53|395.31|393.31|395.81|393.81|395.28|393.28|29
1722142790000|2024-07-28 04:59:50|395.29|393.29|395.28|393.28|395.5|393.5|395.16|393.16|28
1722142800000|2024-07-28 05:00:00|395.31|393.31|395.65|393.65|395.66|393.66|395.19|393.19|34
1722142810000|2024-07-28 05:00:10|395.66|393.66|395.99|393.99|396.05|394.05|395.56|393.56|33
1722142820000|2024-07-28 05:00:20|396|394|395.6|393.6|396.13|394.13|395.6|393.6|30
1722142830000|2024-07-28 05:00:30|395.59|393.59|395.42|393.42|395.59|393.59|395.32|393.32|32
1722142840000|2024-07-28 05:00:40|395.41|393.41|395.99|393.99|396.02|394.02|395.37|393.37|30
1722142850000|2024-07-28 05:00:50|395.94|393.94|395.36|393.36|395.94|393.94|395.25|393.25|30
1722142860000|2024-07-28 05:01:00|395.35|393.35|394.9|392.9|395.35|393.35|394.9|392.9|25
1722142870000|2024-07-28 05:01:10|394.91|392.91|394.46|392.46|394.93|392.93|394.43|392.43|27
1722142880000|2024-07-28 05:01:20|394.49|392.49|394.11|392.11|394.57|392.57|394.02|392.02|28
1722142890000|2024-07-28 05:01:30|394.08|392.08|394.16|392.16|394.16|392.16|393.92|391.92|28
1722142900000|2024-07-28 05:01:40|394.14|392.14|394.09|392.09|394.37|392.37|394.09|392.09|28
1722142910000|2024-07-28 05:01:50|394.12|392.12|394.11|392.11|394.15|392.15|393.82|391.82|31
1722142920000|2024-07-28 05:02:00|394.12|392.12|393.68|391.68|394.13|392.13|393.63|391.63|30
1722142930000|2024-07-28 05:02:10|393.69|391.69|393.24|391.24|393.78|391.78|393.23|391.23|24
1722142940000|2024-07-28 05:02:20|393.25|391.25|393.6|391.6|393.73|391.73|393.04|391.04|28
1722142950000|2024-07-28 05:02:30|393.61|391.61|393.43|391.43|393.78|391.78|393.43|391.43|31
1722142960000|2024-07-28 05:02:40|393.4|391.4|393.07|391.07|393.4|391.4|392.97|390.97|22
1722142970000|2024-07-28 05:02:50|393.05|391.05|392.84|390.84|393.05|391.05|392.62|390.62|33
1722142980000|2024-07-28 05:03:00|392.85|390.85|392.28|390.28|392.87|390.87|392.22|390.22|30
1722142990000|2024-07-28 05:03:10|392.27|390.27|392.27|390.27|392.42|390.42|392.1|390.1|33
1722143000000|2024-07-28 05:03:20|392.28|390.28|391.81|389.81|392.28|390.28|391.74|389.74|30
1722143010000|2024-07-28 05:03:30|391.77|389.77|391.7|389.7|392.02|390.02|391.7|389.7|33
1722143020000|2024-07-28 05:03:40|391.82|389.82|392.21|390.21|392.61|390.61|391.82|389.82|34
1722143030000|2024-07-28 05:03:50|392.35|390.35|392.3|390.3|392.43|390.43|392.08|390.08|33
1722143040000|2024-07-28 05:04:00|392.1|390.1|391.46|389.46|392.12|390.12|391.44|389.44|36
1722143050000|2024-07-28 05:04:10|391.45|389.45|391.47|389.47|391.53|389.53|391.1|389.1|33
1722143060000|2024-07-28 05:04:20|391.49|389.49|391.07|389.07|391.54|389.54|390.97|388.97|27
1722143070000|2024-07-28 05:04:30|391.04|389.04|391.32|389.32|391.36|389.36|390.99|388.99|24
1722143080000|2024-07-28 05:04:40|391.36|389.36|391.11|389.11|391.68|389.68|391.11|389.11|31
1722143090000|2024-07-28 05:04:50|391|389|390.97|388.97|391.11|389.11|390.7|388.7|27
1722143100000|2024-07-28 05:05:00|391.08|389.08|392.08|390.08|392.39|390.39|390.88|388.88|32
1722143110000|2024-07-28 05:05:10|392|390|392.43|390.43|392.48|390.48|391.97|389.97|31
1722143120000|2024-07-28 05:05:20|392.42|390.42|392.52|390.52|392.6|390.6|392.31|390.31|26
1722143130000|2024-07-28 05:05:30|392.56|390.56|392.06|390.06|392.61|390.61|391.97|389.97|33
1722143140000|2024-07-28 05:05:40|392.07|390.07|392.55|390.55|392.55|390.55|392.07|390.07|24
1722143150000|2024-07-28 05:05:50|392.74|390.74|392.83|390.83|392.91|390.91|392.73|390.73|26
1722143160000|2024-07-28 05:06:00|392.88|390.88|392.9|390.9|393.12|391.12|392.57|390.57|29
1722143170000|2024-07-28 05:06:10|392.74|390.74|392.45|390.45|392.82|390.82|392.43|390.43|30
1722143180000|2024-07-28 05:06:20|392.44|390.44|392.39|390.39|392.49|390.49|392.25|390.25|32
1722143190000|2024-07-28 05:06:30|392.34|390.34|392.19|390.19|392.34|390.34|392.1|390.1|21
1722143200000|2024-07-28 05:06:40|392.2|390.2|392.18|390.18|392.62|390.62|391.95|389.95|30
1722143210000|2024-07-28 05:06:50|392.19|390.19|392.22|390.22|392.37|390.37|392.11|390.11|26
1722143220000|2024-07-28 05:07:00|392.21|390.21|391.56|389.56|392.32|390.32|391.56|389.56|25
1722143230000|2024-07-28 05:07:10|391.54|389.54|391.5|389.5|391.59|389.59|391.46|389.46|26
1722143240000|2024-07-28 05:07:20|391.49|389.49|391.18|389.18|391.51|389.51|391.16|389.16|32
1722143250000|2024-07-28 05:07:30|391.19|389.19|391.25|389.25|391.35|389.35|391.13|389.13|30
1722143260000|2024-07-28 05:07:40|391.24|389.24|391.32|389.32|391.38|389.38|391.11|389.11|26
1722143270000|2024-07-28 05:07:50|391.16|389.16|390.77|388.77|391.19|389.19|390.77|388.77|27
1722143280000|2024-07-28 05:08:00|390.76|388.76|391.3|389.3|391.34|389.34|390.75|388.75|32
1722143290000|2024-07-28 05:08:10|391.32|389.32|391.38|389.38|391.42|389.42|391.17|389.17|31
1722143300000|2024-07-28 05:08:20|391.43|389.43|391.47|389.47|391.7|389.7|391.33|389.33|30
1722143310000|2024-07-28 05:08:30|391.41|389.41|391.44|389.44|391.45|389.45|391.33|389.33|28
1722143320000|2024-07-28 05:08:40|391.41|389.41|391.38|389.38|391.57|389.57|391.38|389.38|27
1722143330000|2024-07-28 05:08:50|391.41|389.41|391.43|389.43|391.43|389.43|391.2|389.2|22
1722143340000|2024-07-28 05:09:00|391.48|389.48|391.46|389.46|391.75|389.75|391.32|389.32|36
1722143350000|2024-07-28 05:09:10|391.45|389.45|391.19|389.19|391.53|389.53|391.19|389.19|25
1722143360000|2024-07-28 05:09:20|391.14|389.14|391.11|389.11|391.14|389.14|391.05|389.05|12
1722143370000|2024-07-28 05:09:30|391.12|389.12|391.05|389.05|391.12|389.12|391.05|389.05|17
1722143380000|2024-07-28 05:09:40|391.1|389.1|391.03|389.03|391.11|389.11|390.91|388.91|24
1722143390000|2024-07-28 05:09:50|391.02|389.02|390.89|388.89|391.25|389.25|390.85|388.85|29
1722143400000|2024-07-28 05:10:00|390.88|388.88|391.77|389.77|391.77|389.77|390.83|388.83|20
1722143410000|2024-07-28 05:10:10|391.85|389.85|391.9|389.9|392.04|390.04|391.75|389.75|29
1722143420000|2024-07-28 05:10:20|391.76|389.76|391.98|389.98|391.98|389.98|391.59|389.59|26
1722143430000|2024-07-28 05:10:30|392.01|390.01|391.96|389.96|392.12|390.12|391.78|389.78|23
1722143440000|2024-07-28 05:10:40|391.95|389.95|391.83|389.83|392.02|390.02|391.62|389.62|34
1722143450000|2024-07-28 05:10:50|391.87|389.87|391.94|389.94|392.16|390.16|391.85|389.85|20
1722143460000|2024-07-28 05:11:00|391.96|389.96|391.78|389.78|392.15|390.15|391.74|389.74|26
1722143470000|2024-07-28 05:11:10|391.79|389.79|391.94|389.94|391.95|389.95|391.79|389.79|25
1722143480000|2024-07-28 05:11:20|391.85|389.85|391.69|389.69|391.97|389.97|391.63|389.63|24
1722143490000|2024-07-28 05:11:30|391.75|389.75|391.48|389.48|391.75|389.75|391.26|389.26|22
1722143500000|2024-07-28 05:11:40|391.47|389.47|391.24|389.24|391.51|389.51|391.14|389.14|19
1722143510000|2024-07-28 05:11:50|391.14|389.14|390.85|388.85|391.14|389.14|390.76|388.76|19
1722143520000|2024-07-28 05:12:00|390.8|388.8|391.31|389.31|391.32|389.32|390.8|388.8|22
1722143530000|2024-07-28 05:12:10|391.3|389.3|391.16|389.16|391.3|389.3|391.12|389.12|24
1722143540000|2024-07-28 05:12:20|391.17|389.17|391.28|389.28|391.39|389.39|391.14|389.14|22
1722143550000|2024-07-28 05:12:30|391.31|389.31|391.61|389.61|391.63|389.63|391.31|389.31|14
1722143560000|2024-07-28 05:12:40|391.62|389.62|391.6|389.6|391.68|389.68|391.55|389.55|20
1722143570000|2024-07-28 05:12:50|391.54|389.54|391.4|389.4|391.54|389.54|391.4|389.4|16
1722143580000|2024-07-28 05:13:00|391.51|389.51|391.27|389.27|391.58|389.58|391.27|389.27|17
1722143590000|2024-07-28 05:13:10|391.24|389.24|391.32|389.32|391.34|389.34|390.95|388.95|24
1722143600000|2024-07-28 05:13:20|391.3|389.3|391.6|389.6|391.6|389.6|391.3|389.3|28
1722143610000|2024-07-28 05:13:30|391.55|389.55|391.49|389.49|391.7|389.7|391.45|389.45|24
1722143620000|2024-07-28 05:13:40|391.48|389.48|391.36|389.36|391.49|389.49|391.28|389.28|21
1722143630000|2024-07-28 05:13:50|391.38|389.38|391.62|389.62|391.62|389.62|391.38|389.38|25
1722143640000|2024-07-28 05:14:00|391.61|389.61|391.14|389.14|391.71|389.71|390.94|388.94|30
1722143650000|2024-07-28 05:14:10|391.05|389.05|391.15|389.15|391.18|389.18|390.93|388.93|27
1722143660000|2024-07-28 05:14:20|391.16|389.16|391.36|389.36|391.36|389.36|391.16|389.16|16
1722143670000|2024-07-28 05:14:30|391.37|389.37|391.62|389.62|391.66|389.66|391.37|389.37|25
1722143680000|2024-07-28 05:14:40|391.51|389.51|391.67|389.67|391.69|389.69|391.51|389.51|20
1722143690000|2024-07-28 05:14:50|391.64|389.64|391.59|389.59|391.67|389.67|391.59|389.59|20
1722143700000|2024-07-28 05:15:00|391.58|389.58|391.52|389.52|391.63|389.63|391.5|389.5|14
1722143710000|2024-07-28 05:15:10|391.55|389.55|391.37|389.37|391.55|389.55|391.33|389.33|20
1722143720000|2024-07-28 05:15:20|391.39|389.39|391.68|389.68|391.68|389.68|391.39|389.39|22
1722143730000|2024-07-28 05:15:30|391.69|389.69|391.55|389.55|391.7|389.7|391.46|389.46|25
1722143740000|2024-07-28 05:15:40|391.56|389.56|391.47|389.47|391.61|389.61|391.47|389.47|20
1722143750000|2024-07-28 05:15:50|391.46|389.46|391.37|389.37|391.46|389.46|391.26|389.26|23
1722143760000|2024-07-28 05:16:00|391.36|389.36|391.21|389.21|391.36|389.36|390.95|388.95|25
1722143770000|2024-07-28 05:16:10|391.22|389.22|391.26|389.26|391.26|389.26|391.17|389.17|27
1722143780000|2024-07-28 05:16:20|391.29|389.29|391.57|389.57|391.57|389.57|391.24|389.24|22
1722143790000|2024-07-28 05:16:30|391.58|389.58|391.53|389.53|391.62|389.62|391.42|389.42|22
1722143800000|2024-07-28 05:16:40|391.5|389.5|391.38|389.38|391.5|389.5|391.34|389.34|17
1722143810000|2024-07-28 05:16:50|391.36|389.36|391.31|389.31|391.41|389.41|391.25|389.25|27
1722143820000|2024-07-28 05:17:00|391.33|389.33|390.76|388.76|391.43|389.43|390.76|388.76|26
1722143830000|2024-07-28 05:17:10|390.75|388.75|390.71|388.71|390.75|388.75|390.7|388.7|8
1722143840000|2024-07-28 05:17:20|390.7|388.7|390.56|388.56|390.71|388.71|390.18|388.18|29
1722143850000|2024-07-28 05:17:30|390.57|388.57|390.88|388.88|390.91|388.91|390.51|388.51|29
1722143860000|2024-07-28 05:17:40|390.87|388.87|390.9|388.9|390.95|388.95|390.78|388.78|20
1722143870000|2024-07-28 05:17:50|390.89|388.89|390.47|388.47|391|389|390.32|388.32|35
1722143880000|2024-07-28 05:18:00|390.46|388.46|390.54|388.54|390.57|388.57|390.33|388.33|25
1722143890000|2024-07-28 05:18:10|390.56|388.56|390.5|388.5|390.57|388.57|390.38|388.38|27
1722143900000|2024-07-28 05:18:20|390.52|388.52|390.7|388.7|390.72|388.72|390.49|388.49|12
1722143910000|2024-07-28 05:18:30|390.69|388.69|390.76|388.76|390.82|388.82|390.68|388.68|18
1722143920000|2024-07-28 05:18:40|390.77|388.77|391.1|389.1|391.12|389.12|390.67|388.67|25
1722143930000|2024-07-28 05:18:50|391.09|389.09|390.95|388.95|391.28|389.28|390.95|388.95|23
1722143940000|2024-07-28 05:19:00|390.94|388.94|391.22|389.22|391.27|389.27|390.94|388.94|21
1722143950000|2024-07-28 05:19:10|391.21|389.21|391.22|389.22|391.22|389.22|391.11|389.11|19
1722143960000|2024-07-28 05:19:20|391.23|389.23|391.41|389.41|391.41|389.41|391.22|389.22|19
1722143970000|2024-07-28 05:19:30|391.46|389.46|391.27|389.27|391.47|389.47|391.27|389.27|13
1722143980000|2024-07-28 05:19:40|391.26|389.26|391.34|389.34|391.38|389.38|391.19|389.19|24
1722143990000|2024-07-28 05:19:50|391.37|389.37|391.48|389.48|391.48|389.48|391.37|389.37|16
1722144000000|2024-07-28 05:20:00|391.49|389.49|391.22|389.22|391.5|389.5|391.19|389.19|25
1722144010000|2024-07-28 05:20:10|391.21|389.21|391.39|389.39|391.39|389.39|391.2|389.2|11
1722144020000|2024-07-28 05:20:20|391.4|389.4|391.56|389.56|391.56|389.56|391.31|389.31|21
1722144030000|2024-07-28 05:20:30|391.53|389.53|391.41|389.41|391.64|389.64|391.3|389.3|25
1722144040000|2024-07-28 05:20:40|391.39|389.39|391.4|389.4|391.5|389.5|391.39|389.39|18
1722144050000|2024-07-28 05:20:50|391.39|389.39|391.4|389.4|391.4|389.4|391.3|389.3|11
1722144060000|2024-07-28 05:21:00|391.39|389.39|390.9|388.9|391.39|389.39|390.86|388.86|22
1722144070000|2024-07-28 05:21:10|390.88|388.88|391.09|389.09|391.13|389.13|390.88|388.88|17
1722144080000|2024-07-28 05:21:20|391.05|389.05|391.04|389.04|391.07|389.07|390.9|388.9|19
1722144090000|2024-07-28 05:21:30|391.02|389.02|391.09|389.09|391.09|389.09|390.99|388.99|20
1722144100000|2024-07-28 05:21:40|391.12|389.12|390.92|388.92|391.15|389.15|390.89|388.89|17
1722144110000|2024-07-28 05:21:50|390.91|388.91|390.78|388.78|390.91|388.91|390.68|388.68|20
1722144120000|2024-07-28 05:22:00|390.77|388.77|390.83|388.83|390.99|388.99|390.77|388.77|23
1722144130000|2024-07-28 05:22:10|390.84|388.84|390.43|388.43|390.88|388.88|390.43|388.43|23
1722144140000|2024-07-28 05:22:20|390.41|388.41|390.43|388.43|390.44|388.44|390.31|388.31|19
1722144150000|2024-07-28 05:22:30|390.52|388.52|390.74|388.74|390.76|388.76|390.52|388.52|23
1722144160000|2024-07-28 05:22:40|390.76|388.76|390.79|388.79|390.8|388.8|390.73|388.73|12
1722144170000|2024-07-28 05:22:50|390.77|388.77|390.72|388.72|390.8|388.8|390.69|388.69|14
1722144180000|2024-07-28 05:23:00|390.66|388.66|390.77|388.77|390.77|388.77|390.62|388.62|19
1722144190000|2024-07-28 05:23:10|390.79|388.79|390.75|388.75|390.82|388.82|390.68|388.68|21
1722144200000|2024-07-28 05:23:20|390.77|388.77|390.87|388.87|390.89|388.89|390.77|388.77|20
1722144210000|2024-07-28 05:23:30|390.85|388.85|390.99|388.99|390.99|388.99|390.85|388.85|9
1722144220000|2024-07-28 05:23:40|390.98|388.98|391.06|389.06|391.08|389.08|390.95|388.95|16
1722144230000|2024-07-28 05:23:50|391.1|389.1|391.21|389.21|391.21|389.21|391.08|389.08|19
1722144240000|2024-07-28 05:24:00|391.2|389.2|391.08|389.08|391.2|389.2|390.96|388.96|26
1722144250000|2024-07-28 05:24:10|391.07|389.07|391.15|389.15|391.2|389.2|391.07|389.07|25
1722144260000|2024-07-28 05:24:20|391.16|389.16|391.23|389.23|391.24|389.24|391.14|389.14|21
1722144270000|2024-07-28 05:24:30|391.29|389.29|391.3|389.3|391.33|389.33|391.28|389.28|13
1722144280000|2024-07-28 05:24:40|391.28|389.28|391.29|389.29|391.3|389.3|391.25|389.25|9
1722144290000|2024-07-28 05:24:50|391.27|389.27|391.28|389.28|391.33|389.33|391.25|389.25|18
1722144300000|2024-07-28 05:25:00|391.27|389.27|391.24|389.24|391.31|389.31|391.22|389.22|23
1722144310000|2024-07-28 05:25:10|391.2|389.2|391.28|389.28|391.32|389.32|391.2|389.2|20
1722144320000|2024-07-28 05:25:20|391.27|389.27|391.27|389.27|391.28|389.28|391.15|389.15|20
1722144330000|2024-07-28 05:25:30|391.28|389.28|391.32|389.32|391.32|389.32|391.26|389.26|12
1722144340000|2024-07-28 05:25:40|391.31|389.31|391.4|389.4|391.41|389.41|391.31|389.31|16
1722144350000|2024-07-28 05:25:50|391.39|389.39|391.41|389.41|391.41|389.41|391.36|389.36|5
1722144360000|2024-07-28 05:26:00|391.42|389.42|391.58|389.58|391.58|389.58|391.42|389.42|23
1722144370000|2024-07-28 05:26:10|391.59|389.59|391.54|389.54|391.68|389.68|391.48|389.48|25
1722144380000|2024-07-28 05:26:20|391.53|389.53|391.51|389.51|391.59|389.59|391.48|389.48|19
1722144390000|2024-07-28 05:26:30|391.49|389.49|391.64|389.64|391.64|389.64|391.48|389.48|15
1722144400000|2024-07-28 05:26:40|391.66|389.66|391.8|389.8|391.8|389.8|391.66|389.66|17
1722144410000|2024-07-28 05:26:50|391.82|389.82|391.83|389.83|391.87|389.87|391.68|389.68|19
1722144420000|2024-07-28 05:27:00|391.84|389.84|392.05|390.05|392.09|390.09|391.84|389.84|28
1722144430000|2024-07-28 05:27:10|392.04|390.04|392.2|390.2|392.2|390.2|392.01|390.01|21
1722144440000|2024-07-28 05:27:20|392.23|390.23|392.4|390.4|392.4|390.4|392.19|390.19|20
1722144450000|2024-07-28 05:27:30|392.39|390.39|392.32|390.32|392.41|390.41|392.32|390.32|15
1722144460000|2024-07-28 05:27:40|392.33|390.33|392.4|390.4|392.49|390.49|392.32|390.32|16
1722144470000|2024-07-28 05:27:50|392.36|390.36|392.41|390.41|392.44|390.44|392.36|390.36|18
1722144480000|2024-07-28 05:28:00|392.42|390.42|392.04|390.04|392.47|390.47|391.98|389.98|18
1722144490000|2024-07-28 05:28:10|392.03|390.03|392.02|390.02|392.05|390.05|392.02|390.02|6
1722144500000|2024-07-28 05:28:20|391.98|389.98|391.91|389.91|392|390|391.85|389.85|15
1722144510000|2024-07-28 05:28:30|391.92|389.92|391.93|389.93|391.96|389.96|391.91|389.91|21
1722144520000|2024-07-28 05:28:40|391.95|389.95|391.93|389.93|391.95|389.95|391.91|389.91|9
1722144530000|2024-07-28 05:28:50|391.92|389.92|391.96|389.96|392|390|391.91|389.91|9
1722144540000|2024-07-28 05:29:00|391.94|389.94|391.91|389.91|391.98|389.98|391.9|389.9|17
1722144550000|2024-07-28 05:29:10|391.93|389.93|392.03|390.03|392.03|390.03|391.92|389.92|6
1722144560000|2024-07-28 05:29:20|392.07|390.07|392.02|390.02|392.1|390.1|392.01|390.01|15
1722144570000|2024-07-28 05:29:30|392.03|390.03|392.05|390.05|392.05|390.05|392.03|390.03|2
1722144580000|2024-07-28 05:29:40|392.08|390.08|392.04|390.04|392.08|390.08|392.04|390.04|4
1722144590000|2024-07-28 05:29:50|392.03|390.03|392|390|392.09|390.09|392|390|8
1722144600000|2024-07-28 05:30:00|391.99|389.99|391.93|389.93|391.99|389.99|391.83|389.83|22
1722144610000|2024-07-28 05:30:10|391.92|389.92|392|390|392.06|390.06|391.86|389.86|18
1722144620000|2024-07-28 05:30:20|391.98|389.98|391.9|389.9|391.98|389.98|391.77|389.77|17
1722144630000|2024-07-28 05:30:30|391.91|389.91|391.79|389.79|391.92|389.92|391.79|389.79|11
1722144640000|2024-07-28 05:30:40|391.81|389.81|391.75|389.75|391.81|389.81|391.71|389.71|19
1722144650000|2024-07-28 05:30:50|391.74|389.74|391.77|389.77|391.77|389.77|391.68|389.68|13
1722144660000|2024-07-28 05:31:00|391.76|389.76|391.89|389.89|391.89|389.89|391.72|389.72|13
1722144670000|2024-07-28 05:31:10|391.88|389.88|391.92|389.92|391.95|389.95|391.88|389.88|16
1722144680000|2024-07-28 05:31:20|391.88|389.88|391.86|389.86|391.88|389.88|391.84|389.84|9
1722144690000|2024-07-28 05:31:30|391.88|389.88|391.94|389.94|391.94|389.94|391.85|389.85|11
1722144700000|2024-07-28 05:31:40|391.95|389.95|392.43|390.43|392.43|390.43|391.95|389.95|21
1722144710000|2024-07-28 05:31:50|392.45|390.45|392.5|390.5|392.55|390.55|392.45|390.45|9
1722144720000|2024-07-28 05:32:00|392.52|390.52|392.75|390.75|392.75|390.75|392.47|390.47|14
1722144730000|2024-07-28 05:32:10|392.74|390.74|392.87|390.87|392.87|390.87|392.63|390.63|25
1722144740000|2024-07-28 05:32:20|392.89|390.89|393.02|391.02|393.02|391.02|392.79|390.79|20
1722144750000|2024-07-28 05:32:30|393.03|391.03|393.12|391.12|393.12|391.12|393.03|391.03|19
1722144760000|2024-07-28 05:32:40|393.13|391.13|392.7|390.7|393.18|391.18|392.7|390.7|19
1722144770000|2024-07-28 05:32:50|392.68|390.68|393.23|391.23|393.23|391.23|392.68|390.68|23
1722144780000|2024-07-28 05:33:00|393.22|391.22|393.5|391.5|393.52|391.52|393.22|391.22|18
1722144790000|2024-07-28 05:33:10|393.48|391.48|393.11|391.11|393.62|391.62|393.08|391.08|30
1722144800000|2024-07-28 05:33:20|393.12|391.12|392.86|390.86|393.13|391.13|392.84|390.84|27
1722144810000|2024-07-28 05:33:30|392.81|390.81|392.76|390.76|392.86|390.86|392.73|390.73|18
1722144820000|2024-07-28 05:33:40|392.84|390.84|393.07|391.07|393.07|391.07|392.84|390.84|21
1722144830000|2024-07-28 05:33:50|393.09|391.09|392.47|390.47|393.18|391.18|392.43|390.43|18
1722144840000|2024-07-28 05:34:00|392.49|390.49|392.56|390.56|392.62|390.62|392.46|390.46|23
1722144850000|2024-07-28 05:34:10|392.55|390.55|392.27|390.27|392.55|390.55|392.27|390.27|18
1722144860000|2024-07-28 05:34:20|392.29|390.29|392.27|390.27|392.29|390.29|392.27|390.27|2
1722144870000|2024-07-28 05:34:30|392.29|390.29|392.27|390.27|392.3|390.3|392.17|390.17|10
1722144880000|2024-07-28 05:34:40|392.29|390.29|392.44|390.44|392.44|390.44|392.25|390.25|17
1722144890000|2024-07-28 05:34:50|392.47|390.47|392.47|390.47|392.47|390.47|392.41|390.41|19
1722144900000|2024-07-28 05:35:00|392.4|390.4|392.42|390.42|392.45|390.45|392.34|390.34|17
1722144910000|2024-07-28 05:35:10|392.39|390.39|392.37|390.37|392.44|390.44|392.37|390.37|15
1722144920000|2024-07-28 05:35:20|392.35|390.35|392.35|390.35|392.38|390.38|392.34|390.34|12
1722144930000|2024-07-28 05:35:30|392.34|390.34|391.98|389.98|392.34|390.34|391.98|389.98|18
1722144940000|2024-07-28 05:35:40|391.94|389.94|392|390|392|390|391.89|389.89|22
1722144950000|2024-07-28 05:35:50|392.01|390.01|392.11|390.11|392.12|390.12|392|390|13
1722144960000|2024-07-28 05:36:00|392.12|390.12|392.18|390.18|392.24|390.24|392.12|390.12|15
1722144970000|2024-07-28 05:36:10|392.15|390.15|391.93|389.93|392.18|390.18|391.93|389.93|22
1722144980000|2024-07-28 05:36:20|391.9|389.9|391.76|389.76|391.9|389.9|391.73|389.73|18
1722144990000|2024-07-28 05:36:30|391.81|389.81|392.04|390.04|392.08|390.08|391.78|389.78|23
1722145000000|2024-07-28 05:36:40|392.01|390.01|392.09|390.09|392.15|390.15|392.01|390.01|13
1722145010000|2024-07-28 05:36:50|392.11|390.11|392.22|390.22|392.22|390.22|392.1|390.1|8
1722145020000|2024-07-28 05:37:00|392.21|390.21|392.33|390.33|392.36|390.36|392.15|390.15|22
1722145030000|2024-07-28 05:37:10|392.34|390.34|392.41|390.41|392.45|390.45|392.34|390.34|11
1722145040000|2024-07-28 05:37:20|392.4|390.4|392.26|390.26|392.4|390.4|392.24|390.24|18
1722145050000|2024-07-28 05:37:30|392.25|390.25|392.29|390.29|392.29|390.29|392.25|390.25|7
1722145060000|2024-07-28 05:37:40|392.28|390.28|392.39|390.39|392.39|390.39|392.28|390.28|9
1722145070000|2024-07-28 05:37:50|392.4|390.4|392.39|390.39|392.41|390.41|392.38|390.38|13
1722145080000|2024-07-28 05:38:00|392.4|390.4|392.62|390.62|392.62|390.62|392.4|390.4|14
1722145090000|2024-07-28 05:38:10|392.58|390.58|392.78|390.78|392.78|390.78|392.51|390.51|22
1722145100000|2024-07-28 05:38:20|392.79|390.79|392.66|390.66|392.79|390.79|392.62|390.62|14
1722145110000|2024-07-28 05:38:30|392.71|390.71|392.82|390.82|392.82|390.82|392.71|390.71|6
1722145120000|2024-07-28 05:38:40|392.84|390.84|392.9|390.9|392.99|390.99|392.84|390.84|17
1722145130000|2024-07-28 05:38:50|392.89|390.89|393|391|393.01|391.01|392.89|390.89|15
1722145140000|2024-07-28 05:39:00|393.01|391.01|392.96|390.96|393.05|391.05|392.84|390.84|23
1722145150000|2024-07-28 05:39:10|392.97|390.97|393.02|391.02|393.02|391.02|392.95|390.95|12
1722145160000|2024-07-28 05:39:20|393.06|391.06|393.02|391.02|393.06|391.06|392.94|390.94|17
1722145170000|2024-07-28 05:39:30|393.01|391.01|392.99|390.99|393.03|391.03|392.95|390.95|11
1722145180000|2024-07-28 05:39:40|393|391|393.1|391.1|393.11|391.11|393|391|13
1722145190000|2024-07-28 05:39:50|393.09|391.09|393.1|391.1|393.1|391.1|393.06|391.06|11
1722145200000|2024-07-28 05:40:00|393.09|391.09|393.13|391.13|393.19|391.19|393.09|391.09|13
1722145210000|2024-07-28 05:40:10|393.12|391.12|393.11|391.11|393.12|391.12|393.09|391.09|9
1722145220000|2024-07-28 05:40:20|393.1|391.1|392.9|390.9|393.1|391.1|392.8|390.8|22
1722145230000|2024-07-28 05:40:30|392.91|390.91|392.81|390.81|392.91|390.91|392.81|390.81|14
1722145240000|2024-07-28 05:40:40|392.79|390.79|392.81|390.81|392.81|390.81|392.76|390.76|6
1722145250000|2024-07-28 05:40:50|392.82|390.82|392.62|390.62|392.82|390.82|392.6|390.6|19
1722145260000|2024-07-28 05:41:00|392.63|390.63|392.76|390.76|392.78|390.78|392.63|390.63|12
1722145270000|2024-07-28 05:41:10|392.77|390.77|392.76|390.76|392.77|390.77|392.72|390.72|13
1722145280000|2024-07-28 05:41:20|392.73|390.73|392.76|390.76|392.77|390.77|392.72|390.72|17
1722145290000|2024-07-28 05:41:30|392.82|390.82|392.91|390.91|392.91|390.91|392.82|390.82|10
1722145300000|2024-07-28 05:41:40|392.89|390.89|393.16|391.16|393.18|391.18|392.89|390.89|18
1722145310000|2024-07-28 05:41:50|393.17|391.17|393.21|391.21|393.21|391.21|393.16|391.16|13
1722145320000|2024-07-28 05:42:00|393.25|391.25|393.32|391.32|393.33|391.33|393.2|391.2|13
1722145330000|2024-07-28 05:42:10|393.31|391.31|393.38|391.38|393.38|391.38|393.26|391.26|11
1722145340000|2024-07-28 05:42:20|393.37|391.37|393.35|391.35|393.39|391.39|393.34|391.34|14
1722145350000|2024-07-28 05:42:30|393.36|391.36|393.49|391.49|393.52|391.52|393.36|391.36|20
1722145360000|2024-07-28 05:42:40|393.48|391.48|393.63|391.63|393.64|391.64|393.48|391.48|12
1722145370000|2024-07-28 05:42:50|393.64|391.64|393.61|391.61|393.64|391.64|393.58|391.58|10
1722145380000|2024-07-28 05:43:00|393.62|391.62|393.26|391.26|393.62|391.62|393.24|391.24|26
1722145390000|2024-07-28 05:43:10|393.24|391.24|393.29|391.29|393.29|391.29|393.2|391.2|15
1722145400000|2024-07-28 05:43:20|393.3|391.3|393.39|391.39|393.4|391.4|393.3|391.3|17
1722145410000|2024-07-28 05:43:30|393.4|391.4|393.44|391.44|393.5|391.5|393.4|391.4|15
1722145420000|2024-07-28 05:43:40|393.45|391.45|393.54|391.54|393.54|391.54|393.45|391.45|6
1722145430000|2024-07-28 05:43:50|393.53|391.53|393.5|391.5|393.54|391.54|393.49|391.49|5
1722145440000|2024-07-28 05:44:00|393.51|391.51|393.51|391.51|393.53|391.53|393.51|391.51|5
1722145450000|2024-07-28 05:44:10|393.5|391.5|393.63|391.63|393.64|391.64|393.5|391.5|9
1722145460000|2024-07-28 05:44:20|393.64|391.64|393.48|391.48|393.64|391.64|393.44|391.44|9
1722145470000|2024-07-28 05:44:30|393.47|391.47|393.5|391.5|393.54|391.54|393.47|391.47|14
1722145480000|2024-07-28 05:44:40|393.51|391.51|393.48|391.48|393.51|391.51|393.47|391.47|5
1722145490000|2024-07-28 05:44:50|393.47|391.47|393.47|391.47|393.48|391.48|393.39|391.39|14
1722145500000|2024-07-28 05:45:00|393.46|391.46|393.48|391.48|393.52|391.52|393.34|391.34|22
1722145510000|2024-07-28 05:45:10|393.47|391.47|393.51|391.51|393.51|391.51|393.37|391.37|18
1722145520000|2024-07-28 05:45:20|393.52|391.52|393.36|391.36|393.62|391.62|393.3|391.3|15
1722145530000|2024-07-28 05:45:30|393.34|391.34|393.4|391.4|393.42|391.42|393.33|391.33|16
1722145540000|2024-07-28 05:45:40|393.41|391.41|393.53|391.53|393.58|391.58|393.41|391.41|17
1722145550000|2024-07-28 05:45:50|393.5|391.5|393.59|391.59|393.61|391.61|393.45|391.45|17
1722145560000|2024-07-28 05:46:00|393.6|391.6|393.54|391.54|393.61|391.61|393.49|391.49|16
1722145570000|2024-07-28 05:46:10|393.58|391.58|393.68|391.68|393.68|391.68|393.58|391.58|11
1722145580000|2024-07-28 05:46:20|393.69|391.69|393.69|391.69|393.7|391.7|393.67|391.67|12
1722145590000|2024-07-28 05:46:30|393.7|391.7|393.71|391.71|393.71|391.71|393.68|391.68|8
1722145600000|2024-07-28 05:46:40|393.72|391.72|393.72|391.72|393.72|391.72|393.72|391.72|1
1722145610000|2024-07-28 05:46:50|393.73|391.73|393.71|391.71|393.73|391.73|393.71|391.71|2
1722145620000|2024-07-28 05:47:00|393.72|391.72|393.71|391.71|393.72|391.72|393.71|391.71|2
1722145630000|2024-07-28 05:47:10|393.72|391.72|394.03|392.03|394.04|392.04|393.71|391.71|16
1722145640000|2024-07-28 05:47:20|394|392|393.91|391.91|394|392|393.88|391.88|15
1722145650000|2024-07-28 05:47:30|393.92|391.92|394.03|392.03|394.04|392.04|393.92|391.92|18
1722145660000|2024-07-28 05:47:40|394.01|392.01|393.86|391.86|394.01|392.01|393.86|391.86|23
1722145670000|2024-07-28 05:47:50|393.88|391.88|393.91|391.91|393.92|391.92|393.88|391.88|18
1722145680000|2024-07-28 05:48:00|393.92|391.92|394|392|394.02|392.02|393.89|391.89|23
1722145690000|2024-07-28 05:48:10|394.02|392.02|394.01|392.01|394.02|392.02|394.01|392.01|6
1722145700000|2024-07-28 05:48:20|394|392|394|392|394.05|392.05|394|392|11
1722145710000|2024-07-28 05:48:30|394.01|392.01|394|392|394.03|392.03|394|392|6
1722145720000|2024-07-28 05:48:40|394.02|392.02|394.03|392.03|394.05|392.05|394.02|392.02|10
1722145730000|2024-07-28 05:48:50|394.06|392.06|394.18|392.18|394.2|392.2|394|392|26
1722145740000|2024-07-28 05:49:00|394.17|392.17|394.1|392.1|394.2|392.2|394.05|392.05|25
1722145750000|2024-07-28 05:49:10|394.06|392.06|394|392|394.12|392.12|394|392|16
1722145760000|2024-07-28 05:49:20|393.93|391.93|393.81|391.81|393.93|391.93|393.79|391.79|17
1722145770000|2024-07-28 05:49:30|393.82|391.82|393.65|391.65|393.82|391.82|393.63|391.63|23
1722145780000|2024-07-28 05:49:40|393.66|391.66|393.51|391.51|393.66|391.66|393.42|391.42|14
1722145790000|2024-07-28 05:49:50|393.52|391.52|393.51|391.51|393.52|391.52|393.44|391.44|14
1722145800000|2024-07-28 05:50:00|393.49|391.49|393.66|391.66|393.66|391.66|393.49|391.49|18
1722145810000|2024-07-28 05:50:10|393.71|391.71|393.53|391.53|393.72|391.72|393.49|391.49|23
1722145820000|2024-07-28 05:50:20|393.48|391.48|393.4|391.4|393.51|391.51|393.37|391.37|20
1722145830000|2024-07-28 05:50:30|393.41|391.41|393.11|391.11|393.41|391.41|393.11|391.11|15
1722145840000|2024-07-28 05:50:40|393.1|391.1|393.06|391.06|393.11|391.11|393.04|391.04|23
1722145850000|2024-07-28 05:50:50|393.05|391.05|393.42|391.42|393.45|391.45|393.05|391.05|27
1722145860000|2024-07-28 05:51:00|393.37|391.37|393.56|391.56|393.61|391.61|393.33|391.33|27
1722145870000|2024-07-28 05:51:10|393.55|391.55|393.47|391.47|393.62|391.62|393.47|391.47|21
1722145880000|2024-07-28 05:51:20|393.48|391.48|393.46|391.46|393.5|391.5|393.36|391.36|14
1722145890000|2024-07-28 05:51:30|393.48|391.48|393.33|391.33|393.6|391.6|393.32|391.32|13
1722145900000|2024-07-28 05:51:40|393.34|391.34|393.2|391.2|393.38|391.38|393.2|391.2|11
1722145910000|2024-07-28 05:51:50|393.22|391.22|393.22|391.22|393.24|391.24|393.2|391.2|7
1722145920000|2024-07-28 05:52:00|393.24|391.24|393.25|391.25|393.27|391.27|393.21|391.21|14
1722145930000|2024-07-28 05:52:10|393.2|391.2|393.24|391.24|393.37|391.37|393.18|391.18|26
1722145940000|2024-07-28 05:52:20|393.23|391.23|393.26|391.26|393.27|391.27|393.19|391.19|16
1722145950000|2024-07-28 05:52:30|393.27|391.27|393.11|391.11|393.29|391.29|393.09|391.09|21
1722145960000|2024-07-28 05:52:40|393.1|391.1|393.15|391.15|393.17|391.17|393.07|391.07|19
1722145970000|2024-07-28 05:52:50|393.17|391.17|393.12|391.12|393.19|391.19|393.12|391.12|13
1722145980000|2024-07-28 05:53:00|393.09|391.09|393.02|391.02|393.14|391.14|392.96|390.96|25
1722145990000|2024-07-28 05:53:10|393.03|391.03|393.15|391.15|393.16|391.16|393|391|20
1722146000000|2024-07-28 05:53:20|393.16|391.16|392.97|390.97|393.16|391.16|392.97|390.97|12
1722146010000|2024-07-28 05:53:30|393.04|391.04|392.98|390.98|393.04|391.04|392.96|390.96|4
1722146020000|2024-07-28 05:53:40|393.01|391.01|393.11|391.11|393.19|391.19|393.01|391.01|13
1722146030000|2024-07-28 05:53:50|393.1|391.1|393.05|391.05|393.11|391.11|392.97|390.97|15
1722146040000|2024-07-28 05:54:00|393.04|391.04|393.1|391.1|393.14|391.14|393|391|23
1722146050000|2024-07-28 05:54:10|393.12|391.12|393.08|391.08|393.16|391.16|393.08|391.08|16
1722146060000|2024-07-28 05:54:20|393.09|391.09|393.01|391.01|393.09|391.09|392.98|390.98|20
1722146070000|2024-07-28 05:54:30|393.02|391.02|392.96|390.96|393.05|391.05|392.87|390.87|19
1722146080000|2024-07-28 05:54:40|392.95|390.95|392.88|390.88|392.95|390.95|392.88|390.88|8
1722146090000|2024-07-28 05:54:50|392.91|390.91|392.96|390.96|392.96|390.96|392.88|390.88|6
1722146100000|2024-07-28 05:55:00|392.93|390.93|392.91|390.91|392.99|390.99|392.85|390.85|11
1722146110000|2024-07-28 05:55:10|392.9|390.9|392.88|390.88|392.92|390.92|392.88|390.88|14
1722146120000|2024-07-28 05:55:20|392.86|390.86|392.79|390.79|392.9|390.9|392.79|390.79|11
1722146130000|2024-07-28 05:55:30|392.77|390.77|392.7|390.7|392.78|390.78|392.7|390.7|7
1722146140000|2024-07-28 05:55:40|392.67|390.67|392.64|390.64|392.7|390.7|392.58|390.58|14
1722146150000|2024-07-28 05:55:50|392.61|390.61|392.58|390.58|392.62|390.62|392.58|390.58|9
1722146160000|2024-07-28 05:56:00|392.57|390.57|392.49|390.49|392.58|390.58|392.43|390.43|10
1722146170000|2024-07-28 05:56:10|392.48|390.48|392.5|390.5|392.53|390.53|392.46|390.46|17
1722146180000|2024-07-28 05:56:20|392.47|390.47|392.58|390.58|392.62|390.62|392.45|390.45|17
1722146190000|2024-07-28 05:56:30|392.61|390.61|392.67|390.67|392.69|390.69|392.61|390.61|14
1722146200000|2024-07-28 05:56:40|392.68|390.68|392.69|390.69|392.69|390.69|392.66|390.66|13
1722146210000|2024-07-28 05:56:50|392.68|390.68|392.72|390.72|392.72|390.72|392.66|390.66|9
1722146220000|2024-07-28 05:57:00|392.74|390.74|392.81|390.81|392.83|390.83|392.74|390.74|9
1722146230000|2024-07-28 05:57:10|392.83|390.83|392.82|390.82|392.83|390.83|392.82|390.82|2
1722146240000|2024-07-28 05:57:20|392.79|390.79|392.76|390.76|392.79|390.79|392.73|390.73|11
1722146250000|2024-07-28 05:57:30|392.75|390.75|392.99|390.99|392.99|390.99|392.75|390.75|15
1722146260000|2024-07-28 05:57:40|393|391|393.28|391.28|393.28|391.28|393|391|20
1722146270000|2024-07-28 05:57:50|393.27|391.27|393.2|391.2|393.27|391.27|393.2|391.2|14
1722146280000|2024-07-28 05:58:00|393.22|391.22|393.23|391.23|393.39|391.39|393.21|391.21|25
1722146290000|2024-07-28 05:58:10|393.25|391.25|393.2|391.2|393.25|391.25|393.18|391.18|14
1722146300000|2024-07-28 05:58:20|393.21|391.21|393.21|391.21|393.21|391.21|393.16|391.16|16
1722146310000|2024-07-28 05:58:30|393.23|391.23|393.25|391.25|393.29|391.29|393.2|391.2|15
1722146320000|2024-07-28 05:58:40|393.26|391.26|393.3|391.3|393.35|391.35|393.25|391.25|22
1722146330000|2024-07-28 05:58:50|393.29|391.29|393.29|391.29|393.31|391.31|393.28|391.28|11
1722146340000|2024-07-28 05:59:00|393.3|391.3|393.53|391.53|393.56|391.56|393.28|391.28|14
1722146350000|2024-07-28 05:59:10|393.52|391.52|393.48|391.48|393.52|391.52|393.48|391.48|4
1722146360000|2024-07-28 05:59:20|393.47|391.47|393.46|391.46|393.47|391.47|393.42|391.42|5
1722146370000|2024-07-28 05:59:30|393.45|391.45|393.41|391.41|393.47|391.47|393.41|391.41|13
1722146380000|2024-07-28 05:59:40|393.42|391.42|393.52|391.52|393.52|391.52|393.42|391.42|9
1722146390000|2024-07-28 05:59:50|393.51|391.51|393.5|391.5|393.52|391.52|393.49|391.49|14
1722146400000|2024-07-28 06:00:00|393.52|391.52|393.63|391.63|393.75|391.75|393.49|391.49|21
1722146410000|2024-07-28 06:00:10|393.66|391.66|393.77|391.77|393.91|391.91|393.66|391.66|24
1722146420000|2024-07-28 06:00:20|393.76|391.76|393.86|391.86|393.86|391.86|393.76|391.76|17
1722146430000|2024-07-28 06:00:30|393.84|391.84|393.8|391.8|393.84|391.84|393.75|391.75|14
1722146440000|2024-07-28 06:00:40|393.79|391.79|393.73|391.73|393.82|391.82|393.64|391.64|17
1722146450000|2024-07-28 06:00:50|393.74|391.74|393.8|391.8|393.8|391.8|393.7|391.7|16
1722146460000|2024-07-28 06:01:00|393.78|391.78|393.95|391.95|393.95|391.95|393.78|391.78|19
1722146470000|2024-07-28 06:01:10|393.93|391.93|394.05|392.05|394.07|392.07|393.93|391.93|20
1722146480000|2024-07-28 06:01:20|394.03|392.03|394.06|392.06|394.08|392.08|394.03|392.03|19
1722146490000|2024-07-28 06:01:30|394.09|392.09|394.24|392.24|394.25|392.25|394.05|392.05|16
1722146500000|2024-07-28 06:01:40|394.23|392.23|394.68|392.68|394.68|392.68|394.21|392.21|17
1722146510000|2024-07-28 06:01:50|394.67|392.67|394.8|392.8|394.81|392.81|394.55|392.55|24
1722146520000|2024-07-28 06:02:00|394.79|392.79|394.91|392.91|395.06|393.06|394.74|392.74|17
1722146530000|2024-07-28 06:02:10|394.9|392.9|394.79|392.79|394.95|392.95|394.69|392.69|21
1722146540000|2024-07-28 06:02:20|394.81|392.81|394.87|392.87|394.88|392.88|394.72|392.72|19
1722146550000|2024-07-28 06:02:30|394.89|392.89|394.76|392.76|394.89|392.89|394.72|392.72|27
1722146560000|2024-07-28 06:02:40|394.71|392.71|394.55|392.55|394.73|392.73|394.49|392.49|22
1722146570000|2024-07-28 06:02:50|394.52|392.52|394.54|392.54|394.58|392.58|394.5|392.5|16
1722146580000|2024-07-28 06:03:00|394.53|392.53|394.57|392.57|394.61|392.61|394.49|392.49|20
1722146590000|2024-07-28 06:03:10|394.56|392.56|394.71|392.71|394.72|392.72|394.56|392.56|20
1722146600000|2024-07-28 06:03:20|394.69|392.69|394.68|392.68|394.74|392.74|394.68|392.68|17
1722146610000|2024-07-28 06:03:30|394.62|392.62|394.49|392.49|394.62|392.62|394.47|392.47|17
1722146620000|2024-07-28 06:03:40|394.5|392.5|394.57|392.57|394.58|392.58|394.5|392.5|14
1722146630000|2024-07-28 06:03:50|394.56|392.56|394.59|392.59|394.59|392.59|394.56|392.56|6
1722146640000|2024-07-28 06:04:00|394.7|392.7|394.68|392.68|394.74|392.74|394.65|392.65|14
1722146650000|2024-07-28 06:04:10|394.7|392.7|394.62|392.62|394.71|392.71|394.62|392.62|17
1722146660000|2024-07-28 06:04:20|394.63|392.63|394.71|392.71|394.71|392.71|394.63|392.63|15
1722146670000|2024-07-28 06:04:30|394.7|392.7|394.83|392.83|394.84|392.84|394.7|392.7|11
1722146680000|2024-07-28 06:04:40|394.79|392.79|394.61|392.61|394.79|392.79|394.61|392.61|22
1722146690000|2024-07-28 06:04:50|394.62|392.62|394.64|392.64|394.66|392.66|394.56|392.56|18
1722146700000|2024-07-28 06:05:00|394.63|392.63|394.6|392.6|394.63|392.63|394.57|392.57|20
1722146710000|2024-07-28 06:05:10|394.61|392.61|394.58|392.58|394.64|392.64|394.58|392.58|22
1722146720000|2024-07-28 06:05:20|394.54|392.54|394.63|392.63|394.64|392.64|394.54|392.54|13
1722146730000|2024-07-28 06:05:30|394.62|392.62|394.61|392.61|394.63|392.63|394.56|392.56|11
1722146740000|2024-07-28 06:05:40|394.6|392.6|394.58|392.58|394.67|392.67|394.57|392.57|16
1722146750000|2024-07-28 06:05:50|394.59|392.59|394.7|392.7|394.72|392.72|394.58|392.58|14
1722146760000|2024-07-28 06:06:00|394.68|392.68|394.59|392.59|394.7|392.7|394.54|392.54|28
1722146770000|2024-07-28 06:06:10|394.58|392.58|394.6|392.6|394.61|392.61|394.57|392.57|12
1722146780000|2024-07-28 06:06:20|394.59|392.59|394.57|392.57|394.64|392.64|394.56|392.56|14
1722146790000|2024-07-28 06:06:30|394.58|392.58|394.57|392.57|394.6|392.6|394.56|392.56|14
1722146800000|2024-07-28 06:06:40|394.56|392.56|394.7|392.7|394.71|392.71|394.56|392.56|16
1722146810000|2024-07-28 06:06:50|394.71|392.71|394.71|392.71|394.71|392.71|394.71|392.71|1
1722146820000|2024-07-28 06:07:00|394.72|392.72|394.77|392.77|394.77|392.77|394.72|392.72|4
1722146830000|2024-07-28 06:07:10|394.78|392.78|395.14|393.14|395.24|393.24|394.78|392.78|19
1722146840000|2024-07-28 06:07:20|395.18|393.18|395.28|393.28|395.33|393.33|395.16|393.16|19
1722146850000|2024-07-28 06:07:30|395.27|393.27|395.2|393.2|395.27|393.27|395.18|393.18|19
1722146860000|2024-07-28 06:07:40|395.19|393.19|395.05|393.05|395.19|393.19|395.04|393.04|19
1722146870000|2024-07-28 06:07:50|395.06|393.06|395.11|393.11|395.13|393.13|395.06|393.06|21
1722146880000|2024-07-28 06:08:00|395.1|393.1|395.08|393.08|395.12|393.12|395.08|393.08|20
1722146890000|2024-07-28 06:08:10|395.09|393.09|395.09|393.09|395.12|393.12|395.07|393.07|15
1722146900000|2024-07-28 06:08:20|395.11|393.11|395.08|393.08|395.13|393.13|395.06|393.06|14
1722146910000|2024-07-28 06:08:30|395.1|393.1|395.1|393.1|395.12|393.12|395.07|393.07|12
1722146920000|2024-07-28 06:08:40|395.11|393.11|395.09|393.09|395.12|393.12|395.08|393.08|15
1722146930000|2024-07-28 06:08:50|395.08|393.08|395.07|393.07|395.12|393.12|395.07|393.07|10
1722146940000|2024-07-28 06:09:00|395.06|393.06|395.07|393.07|395.08|393.08|395.04|393.04|8
1722146950000|2024-07-28 06:09:10|395.06|393.06|395.09|393.09|395.1|393.1|395.05|393.05|6
1722146960000|2024-07-28 06:09:20|395.06|393.06|394.96|392.96|395.06|393.06|394.95|392.95|13
1722146970000|2024-07-28 06:09:30|394.97|392.97|394.96|392.96|395.02|393.02|394.96|392.96|9
1722146980000|2024-07-28 06:09:40|394.98|392.98|394.99|392.99|395|393|394.97|392.97|7
1722146990000|2024-07-28 06:09:50|394.98|392.98|394.76|392.76|394.98|392.98|394.76|392.76|16
1722147000000|2024-07-28 06:10:00|394.72|392.72|394.74|392.74|394.75|392.75|394.65|392.65|19
1722147010000|2024-07-28 06:10:10|394.75|392.75|395.02|393.02|395.02|393.02|394.75|392.75|19
1722147020000|2024-07-28 06:10:20|395.01|393.01|395.13|393.13|395.13|393.13|395.01|393.01|11
1722147030000|2024-07-28 06:10:30|395.14|393.14|395.08|393.08|395.14|393.14|395|393|17
1722147040000|2024-07-28 06:10:40|395.07|393.07|395.13|393.13|395.13|393.13|395.07|393.07|14
1722147050000|2024-07-28 06:10:50|395.12|393.12|395.11|393.11|395.14|393.14|395.1|393.1|13
1722147060000|2024-07-28 06:11:00|395.1|393.1|395.3|393.3|395.34|393.34|395.1|393.1|19
1722147070000|2024-07-28 06:11:10|395.32|393.32|395.33|393.33|395.34|393.34|395.24|393.24|14
1722147080000|2024-07-28 06:11:20|395.31|393.31|395.21|393.21|395.34|393.34|395.19|393.19|18
1722147090000|2024-07-28 06:11:30|395.2|393.2|395.14|393.14|395.2|393.2|395.12|393.12|14
1722147100000|2024-07-28 06:11:40|395.13|393.13|395.11|393.11|395.15|393.15|395.11|393.11|11
1722147110000|2024-07-28 06:11:50|395.12|393.12|395.1|393.1|395.14|393.14|395.09|393.09|17
1722147120000|2024-07-28 06:12:00|395.11|393.11|395.13|393.13|395.13|393.13|395.1|393.1|11
1722147130000|2024-07-28 06:12:10|395.14|393.14|395.12|393.12|395.14|393.14|395.11|393.11|5
1722147140000|2024-07-28 06:12:20|395.11|393.11|394.99|392.99|395.11|393.11|394.99|392.99|10
1722147150000|2024-07-28 06:12:30|394.98|392.98|395.01|393.01|395.03|393.03|394.97|392.97|12
1722147160000|2024-07-28 06:12:40|395|393|394.99|392.99|395|393|394.97|392.97|15
1722147170000|2024-07-28 06:12:50|395|393|394.88|392.88|395.03|393.03|394.88|392.88|13
1722147180000|2024-07-28 06:13:00|394.89|392.89|395.12|393.12|395.12|393.12|394.89|392.89|9
1722147190000|2024-07-28 06:13:10|395.16|393.16|395.16|393.16|395.19|393.19|395.13|393.13|11
1722147200000|2024-07-28 06:13:20|395.14|393.14|395.09|393.09|395.14|393.14|395.09|393.09|5
1722147210000|2024-07-28 06:13:30|395.07|393.07|395.01|393.01|395.07|393.07|394.98|392.98|13
1722147220000|2024-07-28 06:13:40|395|393|394.99|392.99|395|393|394.98|392.98|10
1722147230000|2024-07-28 06:13:50|395|393|395.01|393.01|395.01|393.01|394.99|392.99|12
1722147240000|2024-07-28 06:14:00|395|393|395|393|395.01|393.01|394.99|392.99|6
1722147250000|2024-07-28 06:14:10|394.94|392.94|394.94|392.94|394.97|392.97|394.92|392.92|16
1722147260000|2024-07-28 06:14:20|394.95|392.95|394.94|392.94|394.97|392.97|394.92|392.92|10
1722147270000|2024-07-28 06:14:30|394.93|392.93|394.91|392.91|394.93|392.93|394.91|392.91|3
1722147280000|2024-07-28 06:14:40|394.92|392.92|395.1|393.1|395.1|393.1|394.91|392.91|15
1722147290000|2024-07-28 06:14:50|395.09|393.09|395.13|393.13|395.15|393.15|395.09|393.09|9
1722147300000|2024-07-28 06:15:00|395.14|393.14|395.13|393.13|395.15|393.15|395.1|393.1|12
1722147310000|2024-07-28 06:15:10|395.12|393.12|394.88|392.88|395.14|393.14|394.86|392.86|19
1722147320000|2024-07-28 06:15:20|394.87|392.87|395.04|393.04|395.05|393.05|394.87|392.87|15
1722147330000|2024-07-28 06:15:30|395.03|393.03|395.15|393.15|395.16|393.16|395.03|393.03|13
1722147340000|2024-07-28 06:15:40|395.16|393.16|395.19|393.19|395.2|393.2|395.15|393.15|10
1722147350000|2024-07-28 06:15:50|395.22|393.22|395.22|393.22|395.23|393.23|395.22|393.22|9
1722147360000|2024-07-28 06:16:00|395.23|393.23|395.32|393.32|395.34|393.34|395.2|393.2|18
1722147370000|2024-07-28 06:16:10|395.33|393.33|395.35|393.35|395.38|393.38|395.29|393.29|16
1722147380000|2024-07-28 06:16:20|395.33|393.33|395.34|393.34|395.34|393.34|395.29|393.29|7
1722147390000|2024-07-28 06:16:30|395.38|393.38|395.37|393.37|395.39|393.39|395.37|393.37|5
1722147400000|2024-07-28 06:16:40|395.34|393.34|395.35|393.35|395.37|393.37|395.34|393.34|14
1722147410000|2024-07-28 06:16:50|395.34|393.34|395.28|393.28|395.35|393.35|395.28|393.28|6
1722147420000|2024-07-28 06:17:00|395.24|393.24|395.19|393.19|395.24|393.24|395.19|393.19|9
1722147430000|2024-07-28 06:17:10|395.11|393.11|395.33|393.33|395.33|393.33|395.11|393.11|18
1722147440000|2024-07-28 06:17:20|395.32|393.32|395.39|393.39|395.39|393.39|395.3|393.3|11
1722147450000|2024-07-28 06:17:30|395.41|393.41|395.41|393.41|395.41|393.41|395.41|393.41|1
1722147460000|2024-07-28 06:17:40|395.4|393.4|395.4|393.4|395.4|393.4|395.4|393.4|1
1722147470000|2024-07-28 06:17:50|395.41|393.41|395.39|393.39|395.41|393.41|395.39|393.39|2
1722147480000|2024-07-28 06:18:00|395.37|393.37|395.32|393.32|395.39|393.39|395.29|393.29|16
1722147490000|2024-07-28 06:18:10|395.33|393.33|395.36|393.36|395.36|393.36|395.33|393.33|14
1722147500000|2024-07-28 06:18:20|395.35|393.35|395.36|393.36|395.36|393.36|395.35|393.35|6
1722147510000|2024-07-28 06:18:30|395.35|393.35|395.38|393.38|395.38|393.38|395.35|393.35|7
1722147530000|2024-07-28 06:18:50|395.39|393.39|395.74|393.74|395.74|393.74|395.39|393.39|11
1722147540000|2024-07-28 06:19:00|395.75|393.75|395.75|393.75|395.75|393.75|395.75|393.75|1
1722147550000|2024-07-28 06:19:10|395.83|393.83|396.16|394.16|396.18|394.18|395.83|393.83|13
1722147560000|2024-07-28 06:19:20|396.15|394.15|396.24|394.24|396.26|394.26|396.14|394.14|12
1722147570000|2024-07-28 06:19:30|396.22|394.22|396.13|394.13|396.22|394.22|396.08|394.08|19
1722147580000|2024-07-28 06:19:40|396.14|394.14|396.12|394.12|396.16|394.16|396.12|394.12|7
1722147590000|2024-07-28 06:19:50|396.13|394.13|396.29|394.29|396.29|394.29|396.12|394.12|16
1722147600000|2024-07-28 06:20:00|396.3|394.3|396.28|394.28|396.41|394.41|396.24|394.24|26
1722147610000|2024-07-28 06:20:10|396.32|394.32|396.41|394.41|396.44|394.44|396.32|394.32|18
1722147620000|2024-07-28 06:20:20|396.39|394.39|396.44|394.44|396.44|394.44|396.35|394.35|11
1722147630000|2024-07-28 06:20:30|396.45|394.45|396.44|394.44|396.46|394.46|396.44|394.44|3
1722147640000|2024-07-28 06:20:40|396.46|394.46|396.44|394.44|396.49|394.49|396.44|394.44|8
1722147670000|2024-07-28 06:21:10|396.45|394.45|396.44|394.44|396.45|394.45|396.44|394.44|2
1722147700000|2024-07-28 06:21:40|396.42|394.42|396.41|394.41|396.42|394.42|396.39|394.39|6
1722147710000|2024-07-28 06:21:50|396.42|394.42|396.44|394.44|396.44|394.44|396.42|394.42|5
1722147720000|2024-07-28 06:22:00|396.43|394.43|396.3|394.3|396.43|394.43|396.29|394.29|12
1722147730000|2024-07-28 06:22:10|396.33|394.33|396.43|394.43|396.43|394.43|396.33|394.33|13
1722147740000|2024-07-28 06:22:20|396.44|394.44|396.44|394.44|396.45|394.45|396.43|394.43|5
1722147790000|2024-07-28 06:23:10|396.41|394.41|396.39|394.39|396.41|394.41|396.39|394.39|3
1722147800000|2024-07-28 06:23:20|396.38|394.38|396.37|394.37|396.38|394.38|396.36|394.36|4
1722147810000|2024-07-28 06:23:30|396.36|394.36|396.37|394.37|396.38|394.38|396.34|394.34|8
1722147820000|2024-07-28 06:23:40|396.36|394.36|396.37|394.37|396.37|394.37|396.36|394.36|6
1722147830000|2024-07-28 06:23:50|396.36|394.36|396.36|394.36|396.36|394.36|396.35|394.35|3
1722147840000|2024-07-28 06:24:00|396.37|394.37|396.39|394.39|396.39|394.39|396.37|394.37|3
1722147860000|2024-07-28 06:24:20|396.43|394.43|396.42|394.42|396.43|394.43|396.41|394.41|7
1722147870000|2024-07-28 06:24:30|396.41|394.41|396.4|394.4|396.41|394.41|396.39|394.39|4
1722147880000|2024-07-28 06:24:40|396.41|394.41|396.38|394.38|396.41|394.41|396.38|394.38|3
1722147890000|2024-07-28 06:24:50|396.37|394.37|396.34|394.34|396.38|394.38|396.34|394.34|5
1722147900000|2024-07-28 06:25:00|396.33|394.33|396.36|394.36|396.36|394.36|396.33|394.33|5
1722147910000|2024-07-28 06:25:10|396.35|394.35|396.34|394.34|396.35|394.35|396.34|394.34|2
1722147920000|2024-07-28 06:25:20|396.36|394.36|396.37|394.37|396.37|394.37|396.36|394.36|2
1722147970000|2024-07-28 06:26:10|396.38|394.38|396.38|394.38|396.38|394.38|396.38|394.38|1
1722147980000|2024-07-28 06:26:20|396.39|394.39|396.39|394.39|396.41|394.41|396.39|394.39|5
1722147990000|2024-07-28 06:26:30|396.4|394.4|396.44|394.44|396.44|394.44|396.4|394.4|4
1722148020000|2024-07-28 06:27:00|396.45|394.45|396.48|394.48|396.48|394.48|396.45|394.45|3
1722148030000|2024-07-28 06:27:10|396.5|394.5|396.5|394.5|396.5|394.5|396.5|394.5|1
1722148040000|2024-07-28 06:27:20|396.49|394.49|396.52|394.52|396.52|394.52|396.49|394.49|2
1722148050000|2024-07-28 06:27:30|396.77|394.77|396.79|394.79|396.79|394.79|396.77|394.77|2
1722148060000|2024-07-28 06:27:40|396.77|394.77|396.77|394.77|396.77|394.77|396.77|394.77|1
1722148070000|2024-07-28 06:27:50|396.79|394.79|396.81|394.81|396.81|394.81|396.77|394.77|5
1722148080000|2024-07-28 06:28:00|396.79|394.79|396.79|394.79|396.79|394.79|396.77|394.77|3
1722148090000|2024-07-28 06:28:10|396.77|394.77|396.77|394.77|396.77|394.77|396.77|394.77|1
1722148120000|2024-07-28 06:28:40|396.76|394.76|396.49|394.49|396.76|394.76|396.49|394.49|10
1722148130000|2024-07-28 06:28:50|396.5|394.5|396.5|394.5|396.5|394.5|396.5|394.5|1
1722148140000|2024-07-28 06:29:00|396.51|394.51|396.51|394.51|396.51|394.51|396.51|394.51|1
1722148150000|2024-07-28 06:29:10|396.52|394.52|396.54|394.54|396.54|394.54|396.52|394.52|3
1722148160000|2024-07-28 06:29:20|396.53|394.53|396.51|394.51|396.53|394.53|396.49|394.49|8
1722148170000|2024-07-28 06:29:30|396.5|394.5|396.52|394.52|396.53|394.53|396.5|394.5|5
1722148180000|2024-07-28 06:29:40|396.53|394.53|396.51|394.51|396.53|394.53|396.51|394.51|11
1722148190000|2024-07-28 06:29:50|396.49|394.49|396.53|394.53|396.53|394.53|396.49|394.49|6
1722148200000|2024-07-28 06:30:00|396.54|394.54|396.67|394.67|396.67|394.67|396.54|394.54|8
1722148210000|2024-07-28 06:30:10|396.66|394.66|396.68|394.68|396.68|394.68|396.66|394.66|6
1722148220000|2024-07-28 06:30:20|396.69|394.69|396.69|394.69|396.69|394.69|396.69|394.69|1
1722148230000|2024-07-28 06:30:30|396.67|394.67|396.56|394.56|396.67|394.67|396.56|394.56|4
1722148240000|2024-07-28 06:30:40|396.57|394.57|396.55|394.55|396.57|394.57|396.55|394.55|7
1722148250000|2024-07-28 06:30:50|396.56|394.56|396.57|394.57|396.59|394.59|396.56|394.56|8
1722148260000|2024-07-28 06:31:00|396.56|394.56|396.58|394.58|396.58|394.58|396.55|394.55|7
1722148270000|2024-07-28 06:31:10|396.6|394.6|396.59|394.59|396.6|394.6|396.57|394.57|13
1722148280000|2024-07-28 06:31:20|396.57|394.57|396.72|394.72|396.73|394.73|396.56|394.56|16
1722148290000|2024-07-28 06:31:30|396.71|394.71|396.62|394.62|396.71|394.71|396.53|394.53|21
1722148300000|2024-07-28 06:31:40|396.59|394.59|396.56|394.56|396.59|394.59|396.56|394.56|4
1722148310000|2024-07-28 06:31:50|396.55|394.55|396.41|394.41|396.55|394.55|396.41|394.41|5
1722148320000|2024-07-28 06:32:00|396.38|394.38|396.34|394.34|396.38|394.38|396.34|394.34|10
1722148330000|2024-07-28 06:32:10|396.33|394.33|396.24|394.24|396.33|394.33|396.03|394.03|12
1722148340000|2024-07-28 06:32:20|396.22|394.22|396.32|394.32|396.38|394.38|396.22|394.22|14
1722148350000|2024-07-28 06:32:30|396.31|394.31|396.12|394.12|396.31|394.31|396.11|394.11|12
1722148360000|2024-07-28 06:32:40|396.11|394.11|395.97|393.97|396.11|394.11|395.97|393.97|3
1722148370000|2024-07-28 06:32:50|395.98|393.98|395.95|393.95|395.98|393.98|395.95|393.95|6
1722148380000|2024-07-28 06:33:00|395.9|393.9|395.61|393.61|395.9|393.9|395.55|393.55|19
1722148390000|2024-07-28 06:33:10|395.6|393.6|395.67|393.67|395.67|393.67|395.59|393.59|14
1722148400000|2024-07-28 06:33:20|395.77|393.77|395.72|393.72|395.77|393.77|395.72|393.72|7
1722148410000|2024-07-28 06:33:30|395.73|393.73|395.66|393.66|395.76|393.76|395.62|393.62|20
1722148420000|2024-07-28 06:33:40|395.67|393.67|395.63|393.63|395.67|393.67|395.59|393.59|17
1722148430000|2024-07-28 06:33:50|395.61|393.61|395.6|393.6|395.63|393.63|395.59|393.59|13
1722148440000|2024-07-28 06:34:00|395.59|393.59|395.55|393.55|395.59|393.59|395.46|393.46|16
1722148460000|2024-07-28 06:34:20|395.63|393.63|395.64|393.64|395.64|393.64|395.63|393.63|2
1722148470000|2024-07-28 06:34:30|395.75|393.75|395.55|393.55|395.75|393.75|395.53|393.53|18
1722148480000|2024-07-28 06:34:40|395.56|393.56|395.57|393.57|395.57|393.57|395.52|393.52|11
1722148490000|2024-07-28 06:34:50|395.59|393.59|395.59|393.59|395.59|393.59|395.55|393.55|8
1722148500000|2024-07-28 06:35:00|395.6|393.6|395.61|393.61|395.61|393.61|395.58|393.58|7
1722148510000|2024-07-28 06:35:10|395.59|393.59|395.59|393.59|395.61|393.61|395.58|393.58|6
1722148520000|2024-07-28 06:35:20|395.54|393.54|395.48|393.48|395.54|393.54|395.45|393.45|15
1722148530000|2024-07-28 06:35:30|395.42|393.42|395.35|393.35|395.45|393.45|395.31|393.31|15
1722148550000|2024-07-28 06:35:50|395.32|393.32|395.33|393.33|395.33|393.33|395.29|393.29|10
1722148560000|2024-07-28 06:36:00|395.35|393.35|395.32|393.32|395.35|393.35|395.29|393.29|20
1722148570000|2024-07-28 06:36:10|395.31|393.31|395.29|393.29|395.35|393.35|395.27|393.27|11
1722148580000|2024-07-28 06:36:20|395.28|393.28|395.3|393.3|395.32|393.32|395.28|393.28|11
1722148590000|2024-07-28 06:36:30|395.29|393.29|395.33|393.33|395.33|393.33|395.29|393.29|5
1722148600000|2024-07-28 06:36:40|395.34|393.34|395.36|393.36|395.36|393.36|395.34|393.34|3
1722148610000|2024-07-28 06:36:50|395.34|393.34|395.26|393.26|395.34|393.34|395.25|393.25|5
1722148620000|2024-07-28 06:37:00|395.28|393.28|395.18|393.18|395.28|393.28|395.16|393.16|11
1722148630000|2024-07-28 06:37:10|395.16|393.16|395.18|393.18|395.18|393.18|395.16|393.16|9
1722148640000|2024-07-28 06:37:20|395.16|393.16|395.17|393.17|395.18|393.18|395.15|393.15|6
1722148650000|2024-07-28 06:37:30|395.15|393.15|395.07|393.07|395.15|393.15|395.05|393.05|10
1722148660000|2024-07-28 06:37:40|395.06|393.06|394.96|392.96|395.06|393.06|394.92|392.92|11
1722148670000|2024-07-28 06:37:50|394.98|392.98|395.02|393.02|395.02|393.02|394.98|392.98|3
1722148680000|2024-07-28 06:38:00|395.01|393.01|395.02|393.02|395.02|393.02|394.97|392.97|10
1722148690000|2024-07-28 06:38:10|395.1|393.1|394.97|392.97|395.1|393.1|394.97|392.97|9
1722148700000|2024-07-28 06:38:20|394.96|392.96|394.9|392.9|394.97|392.97|394.9|392.9|6
1722148710000|2024-07-28 06:38:30|394.88|392.88|394.95|392.95|394.95|392.95|394.88|392.88|7
1722148730000|2024-07-28 06:38:50|394.96|392.96|394.97|392.97|394.97|392.97|394.96|392.96|2
1722148760000|2024-07-28 06:39:20|395|393|394.89|392.89|395.03|393.03|394.89|392.89|11
1722148770000|2024-07-28 06:39:30|394.9|392.9|394.89|392.89|394.9|392.9|394.86|392.86|8
1722148780000|2024-07-28 06:39:40|394.87|392.87|394.89|392.89|394.89|392.89|394.87|392.87|2
1722148810000|2024-07-28 06:40:10|394.83|392.83|394.85|392.85|394.87|392.87|394.79|392.79|14
1722148820000|2024-07-28 06:40:20|394.86|392.86|394.87|392.87|394.87|392.87|394.81|392.81|7
1722148830000|2024-07-28 06:40:30|394.85|392.85|394.81|392.81|394.85|392.85|394.81|392.81|4
1722148840000|2024-07-28 06:40:40|394.73|392.73|394.71|392.71|394.74|392.74|394.7|392.7|9
1722148860000|2024-07-28 06:41:00|394.72|392.72|394.91|392.91|394.91|392.91|394.72|392.72|4
1722148870000|2024-07-28 06:41:10|394.9|392.9|394.91|392.91|394.91|392.91|394.9|392.9|2
1722148880000|2024-07-28 06:41:20|394.9|392.9|394.78|392.78|394.9|392.9|394.76|392.76|6
1722148930000|2024-07-28 06:42:10|394.73|392.73|394.74|392.74|394.74|392.74|394.73|392.73|2
1722148950000|2024-07-28 06:42:30|394.76|392.76|394.86|392.86|394.86|392.86|394.76|392.76|4
1722148960000|2024-07-28 06:42:40|394.89|392.89|394.92|392.92|394.92|392.92|394.89|392.89|2
1722148970000|2024-07-28 06:42:50|394.94|392.94|394.95|392.95|394.97|392.97|394.94|392.94|8
1722148980000|2024-07-28 06:43:00|394.87|392.87|394.87|392.87|394.95|392.95|394.84|392.84|13
1722148990000|2024-07-28 06:43:10|394.88|392.88|394.97|392.97|394.97|392.97|394.88|392.88|7
1722149000000|2024-07-28 06:43:20|394.96|392.96|394.87|392.87|394.96|392.96|394.87|392.87|2
1722149010000|2024-07-28 06:43:30|394.8|392.8|394.68|392.68|394.8|392.8|394.68|392.68|4
1722149030000|2024-07-28 06:43:50|394.7|392.7|394.79|392.79|394.79|392.79|394.7|392.7|2
1722149040000|2024-07-28 06:44:00|394.77|392.77|394.77|392.77|394.77|392.77|394.77|392.77|1
1722149050000|2024-07-28 06:44:10|394.76|392.76|394.75|392.75|394.76|392.76|394.74|392.74|4
1722149060000|2024-07-28 06:44:20|394.74|392.74|394.71|392.71|394.74|392.74|394.71|392.71|4
1722149080000|2024-07-28 06:44:40|394.7|392.7|394.68|392.68|394.7|392.7|394.68|392.68|3
1722149090000|2024-07-28 06:44:50|394.67|392.67|394.66|392.66|394.68|392.68|394.66|392.66|4
1722149100000|2024-07-28 06:45:00|394.52|392.52|394.53|392.53|394.53|392.53|394.5|392.5|4
1722149110000|2024-07-28 06:45:10|394.52|392.52|394.49|392.49|394.52|392.52|394.49|392.49|4
1722149120000|2024-07-28 06:45:20|394.51|392.51|394.53|392.53|394.53|392.53|394.51|392.51|2
1722149140000|2024-07-28 06:45:40|394.63|392.63|394.75|392.75|394.75|392.75|394.63|392.63|3
1722149150000|2024-07-28 06:45:50|394.68|392.68|394.58|392.58|394.68|392.68|394.58|392.58|4
1722149160000|2024-07-28 06:46:00|394.77|392.77|394.68|392.68|394.77|392.77|394.68|392.68|5
1722149170000|2024-07-28 06:46:10|394.67|392.67|394.73|392.73|394.73|392.73|394.67|392.67|8
1722149180000|2024-07-28 06:46:20|394.74|392.74|394.87|392.87|394.87|392.87|394.74|392.74|4
1722149190000|2024-07-28 06:46:30|394.9|392.9|394.95|392.95|394.95|392.95|394.9|392.9|5
1722149200000|2024-07-28 06:46:40|394.93|392.93|394.91|392.91|394.93|392.93|394.91|392.91|3
1722149210000|2024-07-28 06:46:50|394.9|392.9|394.9|392.9|394.9|392.9|394.9|392.9|1
1722149220000|2024-07-28 06:47:00|394.83|392.83|394.59|392.59|394.83|392.83|394.58|392.58|11
1722149230000|2024-07-28 06:47:10|394.58|392.58|394.55|392.55|394.58|392.58|394.55|392.55|4
1722149240000|2024-07-28 06:47:20|394.54|392.54|394.54|392.54|394.54|392.54|394.54|392.54|1
1722149250000|2024-07-28 06:47:30|394.55|392.55|394.57|392.57|394.57|392.57|394.55|392.55|3
1722149260000|2024-07-28 06:47:40|394.58|392.58|394.7|392.7|394.7|392.7|394.58|392.58|4
1722149270000|2024-07-28 06:47:50|394.71|392.71|394.77|392.77|394.77|392.77|394.71|392.71|3
1722149280000|2024-07-28 06:48:00|394.78|392.78|394.82|392.82|394.82|392.82|394.78|392.78|6
1722149290000|2024-07-28 06:48:10|394.88|392.88|394.88|392.88|394.89|392.89|394.88|392.88|3
1722149310000|2024-07-28 06:48:30|394.89|392.89|394.94|392.94|394.96|392.96|394.89|392.89|4
1722149320000|2024-07-28 06:48:40|394.95|392.95|394.94|392.94|394.95|392.95|394.94|392.94|2
1722149330000|2024-07-28 06:48:50|394.93|392.93|394.9|392.9|394.93|392.93|394.89|392.89|4
1722149340000|2024-07-28 06:49:00|394.89|392.89|394.88|392.88|394.89|392.89|394.88|392.88|2
1722149350000|2024-07-28 06:49:10|394.9|392.9|394.9|392.9|394.9|392.9|394.9|392.9|1
1722149360000|2024-07-28 06:49:20|394.88|392.88|394.9|392.9|394.9|392.9|394.88|392.88|5
1722149370000|2024-07-28 06:49:30|394.91|392.91|394.92|392.92|394.92|392.92|394.91|392.91|2
1722149380000|2024-07-28 06:49:40|395.01|393.01|395.01|393.01|395.01|393.01|395.01|393.01|1
1722149390000|2024-07-28 06:49:50|395|393|395|393|395|393|395|393|1
1722149400000|2024-07-28 06:50:00|394.97|392.97|394.95|392.95|394.97|392.97|394.95|392.95|2
1722149410000|2024-07-28 06:50:10|394.94|392.94|394.71|392.71|394.94|392.94|394.71|392.71|6
1722149420000|2024-07-28 06:50:20|394.72|392.72|394.72|392.72|394.72|392.72|394.72|392.72|1
1722149430000|2024-07-28 06:50:30|394.84|392.84|394.86|392.86|394.89|392.89|394.84|392.84|6
1722149440000|2024-07-28 06:50:40|394.87|392.87|394.98|392.98|394.98|392.98|394.87|392.87|3
1722149450000|2024-07-28 06:50:50|394.97|392.97|394.95|392.95|394.97|392.97|394.95|392.95|6
1722149460000|2024-07-28 06:51:00|394.94|392.94|394.98|392.98|394.98|392.98|394.94|392.94|12
1722149470000|2024-07-28 06:51:10|395|393|394.99|392.99|395|393|394.99|392.99|2
1722149490000|2024-07-28 06:51:30|394.98|392.98|394.97|392.97|394.98|392.98|394.97|392.97|2
1722149500000|2024-07-28 06:51:40|394.95|392.95|394.79|392.79|394.95|392.95|394.79|392.79|4
1722149510000|2024-07-28 06:51:50|394.8|392.8|394.86|392.86|394.86|392.86|394.8|392.8|2
1722149520000|2024-07-28 06:52:00|394.9|392.9|394.9|392.9|394.94|392.94|394.87|392.87|10
1722149530000|2024-07-28 06:52:10|394.91|392.91|394.94|392.94|394.94|392.94|394.91|392.91|3
1722149540000|2024-07-28 06:52:20|395.19|393.19|395.38|393.38|395.38|393.38|395.19|393.19|6
1722149550000|2024-07-28 06:52:30|395.39|393.39|395.71|393.71|395.74|393.74|395.39|393.39|10
1722149560000|2024-07-28 06:52:40|395.7|393.7|395.78|393.78|395.78|393.78|395.55|393.55|17
1722149570000|2024-07-28 06:52:50|395.88|393.88|395.77|393.77|396.06|394.06|395.74|393.74|18
1722149580000|2024-07-28 06:53:00|395.75|393.75|395.86|393.86|395.87|393.87|395.75|393.75|27
1722149590000|2024-07-28 06:53:10|395.85|393.85|396.05|394.05|396.05|394.05|395.81|393.81|15
1722149600000|2024-07-28 06:53:20|396.07|394.07|396.3|394.3|396.41|394.41|396.07|394.07|27
1722149610000|2024-07-28 06:53:30|396.27|394.27|396.22|394.22|396.27|394.27|396.07|394.07|16
1722149620000|2024-07-28 06:53:40|396.2|394.2|396.3|394.3|396.52|394.52|396.16|394.16|26
1722149630000|2024-07-28 06:53:50|396.29|394.29|396.37|394.37|396.38|394.38|396.27|394.27|16
1722149640000|2024-07-28 06:54:00|396.35|394.35|396.21|394.21|396.35|394.35|396.21|394.21|15
1722149650000|2024-07-28 06:54:10|396.2|394.2|396.04|394.04|396.2|394.2|396.03|394.03|10
1722149660000|2024-07-28 06:54:20|395.98|393.98|395.75|393.75|396.01|394.01|395.74|393.74|17
1722149670000|2024-07-28 06:54:30|395.76|393.76|395.62|393.62|395.76|393.76|395.6|393.6|16
1722149680000|2024-07-28 06:54:40|395.61|393.61|395.58|393.58|395.63|393.63|395.52|393.52|18
1722149690000|2024-07-28 06:54:50|395.57|393.57|395.75|393.75|395.75|393.75|395.54|393.54|15
1722149700000|2024-07-28 06:55:00|395.73|393.73|395.58|393.58|395.73|393.73|395.57|393.57|13
1722149710000|2024-07-28 06:55:10|395.59|393.59|395.77|393.77|395.77|393.77|395.58|393.58|12
1722149720000|2024-07-28 06:55:20|395.78|393.78|396.08|394.08|396.08|394.08|395.76|393.76|19
1722149730000|2024-07-28 06:55:30|396.1|394.1|396.15|394.15|396.2|394.2|396.1|394.1|11
1722149740000|2024-07-28 06:55:40|396.24|394.24|396.33|394.33|396.33|394.33|396.22|394.22|12
1722149750000|2024-07-28 06:55:50|396.44|394.44|396.51|394.51|396.51|394.51|396.44|394.44|15
1722149760000|2024-07-28 06:56:00|396.43|394.43|396.55|394.55|396.57|394.57|396.37|394.37|14
1722149770000|2024-07-28 06:56:10|396.56|394.56|396.8|394.8|396.8|394.8|396.55|394.55|10
1722149780000|2024-07-28 06:56:20|396.83|394.83|397.35|395.35|397.35|395.35|396.83|394.83|14
1722149790000|2024-07-28 06:56:30|397.38|395.38|397.23|395.23|397.38|395.38|397.09|395.09|17
1722149800000|2024-07-28 06:56:40|397.24|395.24|397.35|395.35|397.35|395.35|397.24|395.24|19
1722149810000|2024-07-28 06:56:50|397.36|395.36|397.41|395.41|397.56|395.56|397.27|395.27|25
1722149820000|2024-07-28 06:57:00|397.4|395.4|397.38|395.38|397.43|395.43|397.22|395.22|19
1722149830000|2024-07-28 06:57:10|397.26|395.26|397.42|395.42|397.43|395.43|397.19|395.19|12
1722149840000|2024-07-28 06:57:20|397.43|395.43|397.66|395.66|397.66|395.66|397.4|395.4|18
1722149850000|2024-07-28 06:57:30|397.65|395.65|397.68|395.68|397.69|395.69|397.61|395.61|9
1722149860000|2024-07-28 06:57:40|397.69|395.69|397.81|395.81|397.82|395.82|397.69|395.69|8
1722149870000|2024-07-28 06:57:50|397.78|395.78|397.8|395.8|397.81|395.81|397.77|395.77|12
1722149880000|2024-07-28 06:58:00|397.72|395.72|397.8|395.8|397.81|395.81|397.64|395.64|16
1722149890000|2024-07-28 06:58:10|397.81|395.81|397.82|395.82|397.82|395.82|397.74|395.74|9
1722149900000|2024-07-28 06:58:20|397.85|395.85|397.88|395.88|397.88|395.88|397.85|395.85|2
1722149910000|2024-07-28 06:58:30|397.86|395.86|397.81|395.81|397.87|395.87|397.73|395.73|21
1722149920000|2024-07-28 06:58:40|397.79|395.79|397.26|395.26|397.8|395.8|397.25|395.25|18
1722149930000|2024-07-28 06:58:50|397.16|395.16|397.07|395.07|397.16|395.16|397.02|395.02|23
1722149940000|2024-07-28 06:59:00|397.04|395.04|397.07|395.07|397.09|395.09|397|395|19
1722149950000|2024-07-28 06:59:10|397.1|395.1|396.96|394.96|397.1|395.1|396.96|394.96|10
1722149960000|2024-07-28 06:59:20|396.89|394.89|397|395|397|395|396.89|394.89|13
1722149970000|2024-07-28 06:59:30|397.08|395.08|397.04|395.04|397.08|395.08|397.03|395.03|14
1722149980000|2024-07-28 06:59:40|397.03|395.03|396.97|394.97|397.03|395.03|396.9|394.9|12
1722149990000|2024-07-28 06:59:50|396.96|394.96|396.91|394.91|396.96|394.96|396.9|394.9|8
1722150000000|2024-07-28 07:00:00|396.88|394.88|396.99|394.99|397|395|396.88|394.88|19
1722150010000|2024-07-28 07:00:10|396.98|394.98|396.95|394.95|397.01|395.01|396.95|394.95|8
1722150020000|2024-07-28 07:00:20|396.96|394.96|396.88|394.88|396.99|394.99|396.88|394.88|20
1722150030000|2024-07-28 07:00:30|396.85|394.85|396.67|394.67|396.85|394.85|396.67|394.67|23
1722150040000|2024-07-28 07:00:40|396.68|394.68|396.63|394.63|396.68|394.68|396.61|394.61|12
1722150050000|2024-07-28 07:00:50|396.6|394.6|396.6|394.6|396.65|394.65|396.58|394.58|12
1722150060000|2024-07-28 07:01:00|396.61|394.61|396.72|394.72|396.72|394.72|396.6|394.6|13
1722150070000|2024-07-28 07:01:10|396.73|394.73|396.71|394.71|396.73|394.73|396.69|394.69|8
1722150080000|2024-07-28 07:01:20|396.69|394.69|396.59|394.59|396.69|394.69|396.58|394.58|14
1722150090000|2024-07-28 07:01:30|396.58|394.58|396.34|394.34|396.58|394.58|396.33|394.33|13
1722150100000|2024-07-28 07:01:40|396.37|394.37|396.21|394.21|396.37|394.37|396.2|394.2|13
1722150110000|2024-07-28 07:01:50|396.2|394.2|396.4|394.4|396.4|394.4|396.2|394.2|11
1722150120000|2024-07-28 07:02:00|396.39|394.39|396.42|394.42|396.42|394.42|396.32|394.32|10
1722150130000|2024-07-28 07:02:10|396.4|394.4|396.38|394.38|396.41|394.41|396.33|394.33|14
1722150140000|2024-07-28 07:02:20|396.37|394.37|396.17|394.17|396.37|394.37|396.11|394.11|14
1722150150000|2024-07-28 07:02:30|396.16|394.16|396.16|394.16|396.18|394.18|396.13|394.13|7
1722150160000|2024-07-28 07:02:40|396.15|394.15|396.14|394.14|396.15|394.15|396.08|394.08|11
1722150170000|2024-07-28 07:02:50|396.13|394.13|396.21|394.21|396.21|394.21|396.13|394.13|6
1722150180000|2024-07-28 07:03:00|396.18|394.18|396.11|394.11|396.18|394.18|396.06|394.06|12
1722150190000|2024-07-28 07:03:10|396.1|394.1|396.23|394.23|396.23|394.23|396.08|394.08|14
1722150200000|2024-07-28 07:03:20|396.24|394.24|396.24|394.24|396.26|394.26|396.24|394.24|10
1722150210000|2024-07-28 07:03:30|396.23|394.23|396.24|394.24|396.24|394.24|396.23|394.23|4
1722150220000|2024-07-28 07:03:40|396.23|394.23|396.19|394.19|396.23|394.23|396.14|394.14|9
1722150230000|2024-07-28 07:03:50|396.21|394.21|396.2|394.2|396.23|394.23|396.1|394.1|13
1722150240000|2024-07-28 07:04:00|396.21|394.21|396.08|394.08|396.26|394.26|396.07|394.07|15
1722150250000|2024-07-28 07:04:10|396.07|394.07|396.1|394.1|396.11|394.11|396.07|394.07|12
1722150260000|2024-07-28 07:04:20|396.09|394.09|396.11|394.11|396.12|394.12|396.08|394.08|6
1722150270000|2024-07-28 07:04:30|396.09|394.09|396.19|394.19|396.19|394.19|396.09|394.09|14
1722150280000|2024-07-28 07:04:40|396.25|394.25|396.36|394.36|396.37|394.37|396.24|394.24|16
1722150290000|2024-07-28 07:04:50|396.29|394.29|396.23|394.23|396.3|394.3|396.23|394.23|15
1722150300000|2024-07-28 07:05:00|396.18|394.18|396.11|394.11|396.18|394.18|396.11|394.11|11
1722150310000|2024-07-28 07:05:10|396.12|394.12|396.09|394.09|396.12|394.12|396.08|394.08|7
1722150320000|2024-07-28 07:05:20|396.08|394.08|395.86|393.86|396.09|394.09|395.86|393.86|11
1722150330000|2024-07-28 07:05:30|395.88|393.88|395.79|393.79|395.88|393.88|395.77|393.77|11
1722150340000|2024-07-28 07:05:40|395.82|393.82|396.01|394.01|396.01|394.01|395.82|393.82|11
1722150350000|2024-07-28 07:05:50|396.05|394.05|396|394|396.07|394.07|395.99|393.99|16
1722150360000|2024-07-28 07:06:00|395.98|393.98|395.99|393.99|395.99|393.99|395.89|393.89|20
1722150370000|2024-07-28 07:06:10|395.97|393.97|395.8|393.8|395.97|393.97|395.8|393.8|10
1722150380000|2024-07-28 07:06:20|395.79|393.79|395.4|393.4|395.81|393.81|395.4|393.4|15
1722150390000|2024-07-28 07:06:30|395.39|393.39|395.55|393.55|395.56|393.56|395.39|393.39|8
1722150400000|2024-07-28 07:06:40|395.57|393.57|395.6|393.6|395.61|393.61|395.57|393.57|10
1722150410000|2024-07-28 07:06:50|395.59|393.59|395.68|393.68|395.77|393.77|395.57|393.57|16
1722150420000|2024-07-28 07:07:00|395.66|393.66|395.75|393.75|395.75|393.75|395.64|393.64|12
1722150430000|2024-07-28 07:07:10|395.76|393.76|395.66|393.66|395.83|393.83|395.66|393.66|21
1722150440000|2024-07-28 07:07:20|395.65|393.65|395.82|393.82|395.82|393.82|395.6|393.6|15
1722150450000|2024-07-28 07:07:30|395.83|393.83|396.02|394.02|396.03|394.03|395.83|393.83|14
1722150460000|2024-07-28 07:07:40|396.03|394.03|395.97|393.97|396.08|394.08|395.97|393.97|11
1722150470000|2024-07-28 07:07:50|395.93|393.93|395.78|393.78|395.96|393.96|395.78|393.78|16
1722150480000|2024-07-28 07:08:00|395.77|393.77|395.65|393.65|395.77|393.77|395.64|393.64|15
1722150490000|2024-07-28 07:08:10|395.64|393.64|395.74|393.74|395.74|393.74|395.59|393.59|12
1722150500000|2024-07-28 07:08:20|395.71|393.71|395.73|393.73|395.78|393.78|395.71|393.71|17
1722150510000|2024-07-28 07:08:30|395.76|393.76|395.75|393.75|395.77|393.77|395.74|393.74|7
1722150520000|2024-07-28 07:08:40|395.73|393.73|395.73|393.73|395.77|393.77|395.68|393.68|11
1722150530000|2024-07-28 07:08:50|395.69|393.69|395.69|393.69|395.74|393.74|395.69|393.69|10
1722150540000|2024-07-28 07:09:00|395.63|393.63|395.38|393.38|395.63|393.63|395.38|393.38|16
1722150550000|2024-07-28 07:09:10|395.39|393.39|395.43|393.43|395.43|393.43|395.39|393.39|3
1722150580000|2024-07-28 07:09:40|395.46|393.46|395.65|393.65|395.65|393.65|395.46|393.46|3
1722150590000|2024-07-28 07:09:50|395.64|393.64|395.64|393.64|395.65|393.65|395.59|393.59|10
1722150600000|2024-07-28 07:10:00|395.6|393.6|395.67|393.67|395.67|393.67|395.59|393.59|7
1722150620000|2024-07-28 07:10:20|395.61|393.61|395.67|393.67|395.67|393.67|395.58|393.58|7
1722150660000|2024-07-28 07:11:00|395.59|393.59|395.61|393.61|395.61|393.61|395.57|393.57|4
1722150680000|2024-07-28 07:11:20|395.62|393.62|395.72|393.72|395.72|393.72|395.62|393.62|5
1722150690000|2024-07-28 07:11:30|395.68|393.68|395.64|393.64|395.71|393.71|395.61|393.61|6
1722150700000|2024-07-28 07:11:40|395.6|393.6|395.64|393.64|395.64|393.64|395.58|393.58|8
1722150710000|2024-07-28 07:11:50|395.59|393.59|395.57|393.57|395.63|393.63|395.57|393.57|3
1722150720000|2024-07-28 07:12:00|395.5|393.5|395.18|393.18|395.54|393.54|395.18|393.18|17
1722150730000|2024-07-28 07:12:10|395.11|393.11|395.01|393.01|395.13|393.13|394.93|392.93|18
1722150740000|2024-07-28 07:12:20|395.03|393.03|395.06|393.06|395.06|393.06|395.03|393.03|2
1722150750000|2024-07-28 07:12:30|395.13|393.13|395.13|393.13|395.13|393.13|395.13|393.13|1
1722150760000|2024-07-28 07:12:40|395.2|393.2|395.25|393.25|395.25|393.25|395.2|393.2|2
1722150780000|2024-07-28 07:13:00|395.28|393.28|395.33|393.33|395.33|393.33|395.28|393.28|2
1722150800000|2024-07-28 07:13:20|395.36|393.36|395.66|393.66|395.66|393.66|395.36|393.36|6
1722150810000|2024-07-28 07:13:30|395.67|393.67|395.71|393.71|395.71|393.71|395.67|393.67|2
1722150870000|2024-07-28 07:14:30|395.72|393.72|395.92|393.92|395.92|393.92|395.72|393.72|5
1722150880000|2024-07-28 07:14:40|395.93|393.93|396.05|394.05|396.05|394.05|395.93|393.93|5
1722150890000|2024-07-28 07:14:50|396.02|394.02|396.07|394.07|396.12|394.12|396.01|394.01|19
1722150900000|2024-07-28 07:15:00|396.11|394.11|396.33|394.33|396.33|394.33|396.03|394.03|8
1722150910000|2024-07-28 07:15:10|396.28|394.28|396.28|394.28|396.3|394.3|396.25|394.25|14
1722150920000|2024-07-28 07:15:20|396.27|394.27|396.27|394.27|396.27|394.27|396.26|394.26|5
1722150930000|2024-07-28 07:15:30|396.28|394.28|396.4|394.4|396.4|394.4|396.27|394.27|6
1722150940000|2024-07-28 07:15:40|396.33|394.33|396.4|394.4|396.4|394.4|396.33|394.33|6
1722150950000|2024-07-28 07:15:50|396.35|394.35|396.16|394.16|396.35|394.35|396.16|394.16|10
1722150960000|2024-07-28 07:16:00|396.2|394.2|395.79|393.79|396.2|394.2|395.79|393.79|20
1722150970000|2024-07-28 07:16:10|395.8|393.8|395.8|393.8|395.83|393.83|395.78|393.78|10
1722150980000|2024-07-28 07:16:20|395.81|393.81|396.01|394.01|396.01|394.01|395.81|393.81|11
1722150990000|2024-07-28 07:16:30|395.99|393.99|395.93|393.93|395.99|393.99|395.9|393.9|13
1722151000000|2024-07-28 07:16:40|395.92|393.92|395.94|393.94|395.97|393.97|395.92|393.92|11
1722151010000|2024-07-28 07:16:50|395.95|393.95|395.96|393.96|395.96|393.96|395.94|393.94|4
1722151020000|2024-07-28 07:17:00|395.97|393.97|395.79|393.79|395.98|393.98|395.77|393.77|19
1722151030000|2024-07-28 07:17:10|395.77|393.77|395.61|393.61|395.77|393.77|395.57|393.57|20
1722151040000|2024-07-28 07:17:20|395.63|393.63|395.65|393.65|395.67|393.67|395.63|393.63|11
1722151050000|2024-07-28 07:17:30|395.64|393.64|395.6|393.6|395.65|393.65|395.59|393.59|5
1722151060000|2024-07-28 07:17:40|395.61|393.61|395.61|393.61|395.62|393.62|395.61|393.61|3
1722151070000|2024-07-28 07:17:50|395.59|393.59|395.34|393.34|395.59|393.59|395.32|393.32|24
1722151080000|2024-07-28 07:18:00|395.35|393.35|395.37|393.37|395.39|393.39|395.32|393.32|16
1722151090000|2024-07-28 07:18:10|395.33|393.33|395.37|393.37|395.37|393.37|395.31|393.31|7
1722151110000|2024-07-28 07:18:30|395.39|393.39|395.41|393.41|395.41|393.41|395.38|393.38|4
1722151130000|2024-07-28 07:18:50|395.4|393.4|395.22|393.22|395.41|393.41|395.15|393.15|8
1722151140000|2024-07-28 07:19:00|395.17|393.17|395.13|393.13|395.23|393.23|395.13|393.13|21
1722151150000|2024-07-28 07:19:10|395.12|393.12|395.01|393.01|395.13|393.13|394.97|392.97|22
1722151160000|2024-07-28 07:19:20|394.99|392.99|394.95|392.95|394.99|392.99|394.91|392.91|10
1722151170000|2024-07-28 07:19:30|394.96|392.96|395.11|393.11|395.11|393.11|394.93|392.93|21
1722151180000|2024-07-28 07:19:40|395.12|393.12|395.14|393.14|395.18|393.18|395.12|393.12|14
1722151190000|2024-07-28 07:19:50|395.11|393.11|394.99|392.99|395.11|393.11|394.98|392.98|16
1722151200000|2024-07-28 07:20:00|394.98|392.98|394.86|392.86|395.01|393.01|394.82|392.82|18
1722151210000|2024-07-28 07:20:10|394.87|392.87|394.87|392.87|394.87|392.87|394.86|392.86|7
1722151220000|2024-07-28 07:20:20|394.85|392.85|394.87|392.87|394.87|392.87|394.74|392.74|6
1722151230000|2024-07-28 07:20:30|394.85|392.85|394.87|392.87|394.87|392.87|394.85|392.85|7
1722151240000|2024-07-28 07:20:40|394.86|392.86|394.8|392.8|394.86|392.86|394.8|392.8|19
1722151250000|2024-07-28 07:20:50|394.79|392.79|394.56|392.56|394.79|392.79|394.55|392.55|10
1722151260000|2024-07-28 07:21:00|394.55|392.55|394.59|392.59|394.61|392.61|394.5|392.5|11
1722151270000|2024-07-28 07:21:10|394.58|392.58|394.57|392.57|394.59|392.59|394.55|392.55|5
1722151280000|2024-07-28 07:21:20|394.56|392.56|394.56|392.56|394.56|392.56|394.5|392.5|7
1722151290000|2024-07-28 07:21:30|394.55|392.55|394.67|392.67|394.67|392.67|394.55|392.55|4
1722151300000|2024-07-28 07:21:40|394.7|392.7|394.85|392.85|394.85|392.85|394.7|392.7|15
1722151310000|2024-07-28 07:21:50|394.87|392.87|394.91|392.91|394.98|392.98|394.87|392.87|16
1722151320000|2024-07-28 07:22:00|394.92|392.92|394.82|392.82|394.92|392.92|394.79|392.79|16
1722151330000|2024-07-28 07:22:10|394.83|392.83|394.8|392.8|394.84|392.84|394.76|392.76|11
1722151340000|2024-07-28 07:22:20|394.81|392.81|394.83|392.83|394.83|392.83|394.79|392.79|9
1722151350000|2024-07-28 07:22:30|394.84|392.84|394.71|392.71|394.85|392.85|394.71|392.71|17
1722151360000|2024-07-28 07:22:40|394.7|392.7|394.75|392.75|394.75|392.75|394.69|392.69|9
1722151380000|2024-07-28 07:23:00|394.77|392.77|394.78|392.78|394.78|392.78|394.76|392.76|3
1722151390000|2024-07-28 07:23:10|394.8|392.8|394.93|392.93|394.93|392.93|394.78|392.78|9
1722151400000|2024-07-28 07:23:20|394.9|392.9|394.87|392.87|394.9|392.9|394.87|392.87|2
1722151410000|2024-07-28 07:23:30|394.88|392.88|394.9|392.9|394.92|392.92|394.88|392.88|11
1722151420000|2024-07-28 07:23:40|394.89|392.89|394.9|392.9|394.9|392.9|394.89|392.89|2
1722151430000|2024-07-28 07:23:50|394.87|392.87|394.87|392.87|394.87|392.87|394.87|392.87|1
1722151440000|2024-07-28 07:24:00|394.88|392.88|394.87|392.87|394.88|392.88|394.87|392.87|2
1722151450000|2024-07-28 07:24:10|394.88|392.88|395.02|393.02|395.02|393.02|394.88|392.88|6
1722151470000|2024-07-28 07:24:30|395.03|393.03|395.01|393.01|395.03|393.03|394.98|392.98|6
1722151480000|2024-07-28 07:24:40|395.02|393.02|395.05|393.05|395.05|393.05|395.02|393.02|6
1722151490000|2024-07-28 07:24:50|395.04|393.04|395|393|395.04|393.04|394.98|392.98|11
1722151500000|2024-07-28 07:25:00|394.99|392.99|395|393|395|393|394.98|392.98|9
1722151510000|2024-07-28 07:25:10|394.99|392.99|394.97|392.97|394.99|392.99|394.95|392.95|6
1722151520000|2024-07-28 07:25:20|394.96|392.96|395.02|393.02|395.02|393.02|394.95|392.95|5
1722151530000|2024-07-28 07:25:30|395|393|394.99|392.99|395|393|394.99|392.99|2
1722151540000|2024-07-28 07:25:40|395|393|395.08|393.08|395.18|393.18|395|393|16
1722151550000|2024-07-28 07:25:50|395.1|393.1|395.15|393.15|395.15|393.15|395.1|393.1|15
1722151560000|2024-07-28 07:26:00|395.19|393.19|394.94|392.94|395.2|393.2|394.94|392.94|16
1722151570000|2024-07-28 07:26:10|394.95|392.95|394.8|392.8|394.95|392.95|394.76|392.76|16
1722151580000|2024-07-28 07:26:20|394.79|392.79|394.69|392.69|394.79|392.79|394.66|392.66|25
1722151590000|2024-07-28 07:26:30|394.66|392.66|394.66|392.66|394.71|392.71|394.64|392.64|13
1722151600000|2024-07-28 07:26:40|394.65|392.65|394.77|392.77|394.77|392.77|394.65|392.65|4
1722151610000|2024-07-28 07:26:50|394.78|392.78|394.72|392.72|394.84|392.84|394.71|392.71|15
1722151620000|2024-07-28 07:27:00|394.71|392.71|394.55|392.55|394.71|392.71|394.54|392.54|19
1722151630000|2024-07-28 07:27:10|394.58|392.58|394.88|392.88|394.88|392.88|394.55|392.55|15
1722151640000|2024-07-28 07:27:20|394.89|392.89|394.89|392.89|394.9|392.9|394.85|392.85|20
1722151650000|2024-07-28 07:27:30|394.9|392.9|394.64|392.64|394.9|392.9|394.59|392.59|18
1722151660000|2024-07-28 07:27:40|394.65|392.65|394.74|392.74|394.74|392.74|394.64|392.64|11
1722151670000|2024-07-28 07:27:50|394.73|392.73|394.65|392.65|394.73|392.73|394.62|392.62|8
1722151680000|2024-07-28 07:28:00|394.64|392.64|394.65|392.65|394.65|392.65|394.59|392.59|16
1722151690000|2024-07-28 07:28:10|394.66|392.66|394.63|392.63|394.66|392.66|394.61|392.61|7
1722151700000|2024-07-28 07:28:20|394.65|392.65|394.65|392.65|394.66|392.66|394.64|392.64|7
1722151710000|2024-07-28 07:28:30|394.66|392.66|394.68|392.68|394.68|392.68|394.65|392.65|9
1722151720000|2024-07-28 07:28:40|394.69|392.69|394.69|392.69|394.69|392.69|394.69|392.69|1
1722151730000|2024-07-28 07:28:50|394.68|392.68|394.69|392.69|394.69|392.69|394.67|392.67|7
1722151740000|2024-07-28 07:29:00|394.7|392.7|394.65|392.65|394.7|392.7|394.65|392.65|8
1722151750000|2024-07-28 07:29:10|394.66|392.66|394.66|392.66|394.66|392.66|394.66|392.66|1
1722151760000|2024-07-28 07:29:20|394.64|392.64|394.67|392.67|394.68|392.68|394.64|392.64|6
1722151770000|2024-07-28 07:29:30|394.65|392.65|394.72|392.72|394.72|392.72|394.65|392.65|6
1722151780000|2024-07-28 07:29:40|394.71|392.71|394.72|392.72|394.72|392.72|394.71|392.71|2
1722151790000|2024-07-28 07:29:50|394.71|392.71|394.73|392.73|394.73|392.73|394.71|392.71|3
1722151800000|2024-07-28 07:30:00|394.74|392.74|394.72|392.72|394.74|392.74|394.71|392.71|7
1722151810000|2024-07-28 07:30:10|394.71|392.71|394.71|392.71|394.72|392.72|394.7|392.7|7
1722151820000|2024-07-28 07:30:20|394.7|392.7|394.71|392.71|394.71|392.71|394.7|392.7|4
1722151830000|2024-07-28 07:30:30|394.7|392.7|394.88|392.88|394.88|392.88|394.66|392.66|13
1722151840000|2024-07-28 07:30:40|394.92|392.92|394.97|392.97|394.97|392.97|394.89|392.89|12
1722151850000|2024-07-28 07:30:50|395|393|395.04|393.04|395.04|393.04|395|393|8
1722151860000|2024-07-28 07:31:00|395.05|393.05|394.97|392.97|395.05|393.05|394.97|392.97|11
1722151870000|2024-07-28 07:31:10|394.93|392.93|394.91|392.91|394.98|392.98|394.91|392.91|11
1722151880000|2024-07-28 07:31:20|394.89|392.89|394.86|392.86|394.89|392.89|394.84|392.84|6
1722151890000|2024-07-28 07:31:30|394.87|392.87|394.89|392.89|394.9|392.9|394.85|392.85|13
1722151900000|2024-07-28 07:31:40|394.87|392.87|394.76|392.76|394.88|392.88|394.75|392.75|14
1722151910000|2024-07-28 07:31:50|394.67|392.67|394.56|392.56|394.68|392.68|394.53|392.53|17
1722151920000|2024-07-28 07:32:00|394.55|392.55|394.72|392.72|394.73|392.73|394.55|392.55|17
1722151940000|2024-07-28 07:32:20|394.74|392.74|394.74|392.74|394.77|392.77|394.72|392.72|8
1722151950000|2024-07-28 07:32:30|394.72|392.72|394.81|392.81|394.81|392.81|394.72|392.72|11
1722151960000|2024-07-28 07:32:40|394.79|392.79|394.82|392.82|394.82|392.82|394.79|392.79|3
1722151970000|2024-07-28 07:32:50|394.85|392.85|394.92|392.92|394.92|392.92|394.85|392.85|4
1722152000000|2024-07-28 07:33:20|394.93|392.93|394.97|392.97|394.99|392.99|394.93|392.93|14
1722152010000|2024-07-28 07:33:30|394.98|392.98|395.07|393.07|395.07|393.07|394.95|392.95|16
1722152020000|2024-07-28 07:33:40|395.08|393.08|395.08|393.08|395.09|393.09|395.05|393.05|7
1722152030000|2024-07-28 07:33:50|395.05|393.05|395.01|393.01|395.05|393.05|394.97|392.97|7
1722152040000|2024-07-28 07:34:00|394.96|392.96|394.94|392.94|394.96|392.96|394.89|392.89|9
1722152050000|2024-07-28 07:34:10|394.85|392.85|394.9|392.9|394.91|392.91|394.78|392.78|25
1722152060000|2024-07-28 07:34:20|394.91|392.91|395.05|393.05|395.05|393.05|394.91|392.91|6
1722152070000|2024-07-28 07:34:30|394.97|392.97|395.05|393.05|395.05|393.05|394.96|392.96|4
1722152080000|2024-07-28 07:34:40|395.07|393.07|395.07|393.07|395.07|393.07|395.07|393.07|1
1722152100000|2024-07-28 07:35:00|395.08|393.08|395.1|393.1|395.1|393.1|395.01|393.01|9
1722152110000|2024-07-28 07:35:10|395.05|393.05|395.06|393.06|395.06|393.06|395.05|393.05|4
1722152120000|2024-07-28 07:35:20|394.98|392.98|395.09|393.09|395.09|393.09|394.98|392.98|9
1722152130000|2024-07-28 07:35:30|395.03|393.03|395.22|393.22|395.22|393.22|395.03|393.03|13
1722152140000|2024-07-28 07:35:40|395.27|393.27|395.44|393.44|395.48|393.48|395.27|393.27|9
1722152150000|2024-07-28 07:35:50|395.43|393.43|395.63|393.63|395.66|393.66|395.33|393.33|17
1722152160000|2024-07-28 07:36:00|395.62|393.62|395.72|393.72|395.76|393.76|395.59|393.59|14
1722152170000|2024-07-28 07:36:10|395.76|393.76|395.72|393.72|395.77|393.77|395.68|393.68|16
1722152180000|2024-07-28 07:36:20|395.77|393.77|395.67|393.67|395.77|393.77|395.66|393.66|14
1722152190000|2024-07-28 07:36:30|395.72|393.72|395.74|393.74|395.75|393.75|395.67|393.67|13
1722152200000|2024-07-28 07:36:40|395.75|393.75|395.74|393.74|395.77|393.77|395.64|393.64|17
1722152210000|2024-07-28 07:36:50|395.75|393.75|395.77|393.77|395.81|393.81|395.73|393.73|9
1722152220000|2024-07-28 07:37:00|395.75|393.75|395.75|393.75|395.76|393.76|395.73|393.73|8
1722152230000|2024-07-28 07:37:10|395.74|393.74|395.75|393.75|395.75|393.75|395.74|393.74|8
1722152240000|2024-07-28 07:37:20|395.77|393.77|395.87|393.87|395.9|393.9|395.77|393.77|10
1722152250000|2024-07-28 07:37:30|395.86|393.86|395.79|393.79|395.86|393.86|395.78|393.78|6
1722152260000|2024-07-28 07:37:40|395.74|393.74|395.71|393.71|395.74|393.74|395.7|393.7|3
1722152270000|2024-07-28 07:37:50|395.7|393.7|395.72|393.72|395.74|393.74|395.7|393.7|15
1722152280000|2024-07-28 07:38:00|395.73|393.73|395.92|393.92|395.92|393.92|395.73|393.73|9
1722152290000|2024-07-28 07:38:10|395.93|393.93|395.93|393.93|395.93|393.93|395.93|393.93|1
1722152310000|2024-07-28 07:38:30|395.91|393.91|395.92|393.92|395.92|393.92|395.91|393.91|2
1722152320000|2024-07-28 07:38:40|395.93|393.93|395.89|393.89|395.93|393.93|395.89|393.89|3
1722152330000|2024-07-28 07:38:50|395.88|393.88|395.86|393.86|395.88|393.88|395.82|393.82|11
1722152340000|2024-07-28 07:39:00|395.84|393.84|395.9|393.9|395.9|393.9|395.83|393.83|17
1722152350000|2024-07-28 07:39:10|395.91|393.91|395.92|393.92|395.92|393.92|395.9|393.9|4
1722152360000|2024-07-28 07:39:20|395.93|393.93|395.94|393.94|395.94|393.94|395.93|393.93|2
1722152370000|2024-07-28 07:39:30|395.92|393.92|395.94|393.94|395.94|393.94|395.92|393.92|7
1722152380000|2024-07-28 07:39:40|395.92|393.92|395.93|393.93|395.94|393.94|395.92|393.92|7
1722152390000|2024-07-28 07:39:50|395.94|393.94|395.95|393.95|395.95|393.95|395.94|393.94|2
1722152400000|2024-07-28 07:40:00|395.96|393.96|395.97|393.97|395.97|393.97|395.95|393.95|3
1722152410000|2024-07-28 07:40:10|395.96|393.96|395.97|393.97|395.97|393.97|395.96|393.96|2
1722152420000|2024-07-28 07:40:20|395.96|393.96|395.97|393.97|395.97|393.97|395.96|393.96|2
1722152430000|2024-07-28 07:40:30|395.96|393.96|395.95|393.95|395.96|393.96|395.95|393.95|2
1722152440000|2024-07-28 07:40:40|395.96|393.96|395.97|393.97|395.97|393.97|395.96|393.96|2
1722152450000|2024-07-28 07:40:50|395.96|393.96|395.95|393.95|395.97|393.97|395.95|393.95|4
1722152460000|2024-07-28 07:41:00|395.96|393.96|395.96|393.96|395.98|393.98|395.96|393.96|4
1722152480000|2024-07-28 07:41:20|395.97|393.97|395.97|393.97|395.98|393.98|395.97|393.97|3
1722152490000|2024-07-28 07:41:30|395.89|393.89|395.89|393.89|395.9|393.9|395.88|393.88|9
1722152500000|2024-07-28 07:41:40|395.92|393.92|395.95|393.95|395.95|393.95|395.89|393.89|6
1722152510000|2024-07-28 07:41:50|395.92|393.92|395.97|393.97|395.97|393.97|395.92|393.92|7
1722152520000|2024-07-28 07:42:00|395.95|393.95|395.97|393.97|395.98|393.98|395.95|393.95|7
1722152530000|2024-07-28 07:42:10|395.98|393.98|396.03|394.03|396.05|394.05|395.98|393.98|4
1722152540000|2024-07-28 07:42:20|396.04|394.04|396.03|394.03|396.06|394.06|396.03|394.03|19
1722152550000|2024-07-28 07:42:30|396.04|394.04|396.13|394.13|396.14|394.14|396.03|394.03|9
1722152560000|2024-07-28 07:42:40|396.15|394.15|396.15|394.15|396.15|394.15|396.15|394.15|1
1722152570000|2024-07-28 07:42:50|396.14|394.14|396.15|394.15|396.15|394.15|396.13|394.13|6
1722152580000|2024-07-28 07:43:00|396.17|394.17|396.17|394.17|396.17|394.17|396.17|394.17|1
1722152590000|2024-07-28 07:43:10|396.18|394.18|396.2|394.2|396.2|394.2|396.18|394.18|3
1722152600000|2024-07-28 07:43:20|396.21|394.21|396.17|394.17|396.21|394.21|396.17|394.17|2
1722152630000|2024-07-28 07:43:50|396.18|394.18|396.19|394.19|396.19|394.19|396.18|394.18|2
1722152650000|2024-07-28 07:44:10|396.29|394.29|396.37|394.37|396.38|394.38|396.29|394.29|5
1722152660000|2024-07-28 07:44:20|396.36|394.36|396.33|394.33|396.38|394.38|396.32|394.32|11
1722152670000|2024-07-28 07:44:30|396.34|394.34|396.4|394.4|396.4|394.4|396.33|394.33|18
1722152680000|2024-07-28 07:44:40|396.39|394.39|396.38|394.38|396.41|394.41|396.37|394.37|14
1722152690000|2024-07-28 07:44:50|396.39|394.39|396.38|394.38|396.39|394.39|396.37|394.37|9
1722152700000|2024-07-28 07:45:00|396.37|394.37|396.26|394.26|396.37|394.37|396.21|394.21|21
1722152710000|2024-07-28 07:45:10|396.27|394.27|396.26|394.26|396.3|394.3|396.23|394.23|14
1722152720000|2024-07-28 07:45:20|396.28|394.28|396.32|394.32|396.32|394.32|396.28|394.28|9
1722152730000|2024-07-28 07:45:30|396.31|394.31|396.31|394.31|396.32|394.32|396.23|394.23|16
1722152740000|2024-07-28 07:45:40|396.3|394.3|396.3|394.3|396.3|394.3|396.28|394.28|8
1722152750000|2024-07-28 07:45:50|396.29|394.29|396.4|394.4|396.46|394.46|396.28|394.28|17
1722152760000|2024-07-28 07:46:00|396.41|394.41|396.49|394.49|396.49|394.49|396.4|394.4|11
1722152770000|2024-07-28 07:46:10|396.5|394.5|396.67|394.67|396.68|394.68|396.49|394.49|7
1722152780000|2024-07-28 07:46:20|396.66|394.66|396.67|394.67|396.69|394.69|396.66|394.66|12
1722152790000|2024-07-28 07:46:30|396.66|394.66|396.58|394.58|396.67|394.67|396.56|394.56|24
1722152800000|2024-07-28 07:46:40|396.6|394.6|396.7|394.7|396.72|394.72|396.59|394.59|17
1722152810000|2024-07-28 07:46:50|396.69|394.69|396.57|394.57|396.7|394.7|396.57|394.57|18
1722152820000|2024-07-28 07:47:00|396.54|394.54|396.48|394.48|396.54|394.54|396.39|394.39|17
1722152830000|2024-07-28 07:47:10|396.46|394.46|396.28|394.28|396.48|394.48|396.28|394.28|17
1722152840000|2024-07-28 07:47:20|396.31|394.31|396.44|394.44|396.44|394.44|396.29|394.29|17
1722152850000|2024-07-28 07:47:30|396.45|394.45|396.48|394.48|396.48|394.48|396.42|394.42|12
1722152890000|2024-07-28 07:48:10|396.49|394.49|396.49|394.49|396.49|394.49|396.49|394.49|1
1722152900000|2024-07-28 07:48:20|396.48|394.48|396.48|394.48|396.48|394.48|396.48|394.48|1
1722152910000|2024-07-28 07:48:30|396.47|394.47|396.47|394.47|396.47|394.47|396.47|394.47|1
1722152920000|2024-07-28 07:48:40|396.48|394.48|396.47|394.47|396.48|394.48|396.47|394.47|2
1722152930000|2024-07-28 07:48:50|396.48|394.48|396.48|394.48|396.48|394.48|396.48|394.48|1
1722152940000|2024-07-28 07:49:00|396.47|394.47|396.47|394.47|396.47|394.47|396.47|394.47|1
1722152950000|2024-07-28 07:49:10|396.48|394.48|396.46|394.46|396.48|394.48|396.46|394.46|3
1722152980000|2024-07-28 07:49:40|396.45|394.45|396.45|394.45|396.45|394.45|396.45|394.45|1
1722152990000|2024-07-28 07:49:50|396.44|394.44|396.45|394.45|396.45|394.45|396.43|394.43|4
1722153010000|2024-07-28 07:50:10|396.44|394.44|396.45|394.45|396.45|394.45|396.44|394.44|2
1722153020000|2024-07-28 07:50:20|396.43|394.43|395.96|393.96|396.44|394.44|395.96|393.96|14
1722153040000|2024-07-28 07:50:40|395.95|393.95|395.89|393.89|395.95|393.95|395.89|393.89|2
1722153050000|2024-07-28 07:50:50|395.91|393.91|395.91|393.91|395.91|393.91|395.91|393.91|1
1722153060000|2024-07-28 07:51:00|395.89|393.89|395.91|393.91|395.91|393.91|395.89|393.89|3
1722153070000|2024-07-28 07:51:10|395.92|393.92|395.96|393.96|395.99|393.99|395.92|393.92|6
1722153080000|2024-07-28 07:51:20|395.99|393.99|395.96|393.96|395.99|393.99|395.96|393.96|2
1722153090000|2024-07-28 07:51:30|395.95|393.95|395.91|393.91|395.95|393.95|395.91|393.91|4
1722153100000|2024-07-28 07:51:40|395.89|393.89|395.9|393.9|395.9|393.9|395.89|393.89|2
1722153110000|2024-07-28 07:51:50|395.91|393.91|395.89|393.89|395.91|393.91|395.89|393.89|3
1722153140000|2024-07-28 07:52:20|395.88|393.88|395.87|393.87|395.88|393.88|395.87|393.87|2
1722153170000|2024-07-28 07:52:50|395.86|393.86|395.84|393.84|395.86|393.86|395.84|393.84|2
1722153210000|2024-07-28 07:53:30|395.85|393.85|395.85|393.85|395.85|393.85|395.85|393.85|1
1722153220000|2024-07-28 07:53:40|395.92|393.92|396|394|396|394|395.92|393.92|4
1722153230000|2024-07-28 07:53:50|395.99|393.99|395.97|393.97|395.99|393.99|395.97|393.97|2
1722153240000|2024-07-28 07:54:00|396|394|396|394|396|394|396|394|1
1722153260000|2024-07-28 07:54:20|396.01|394.01|396.01|394.01|396.01|394.01|396.01|394.01|1
1722153270000|2024-07-28 07:54:30|396|394|396.06|394.06|396.06|394.06|396|394|4
1722153280000|2024-07-28 07:54:40|396.03|394.03|396.03|394.03|396.03|394.03|396.02|394.02|3
1722153300000|2024-07-28 07:55:00|396.02|394.02|396.02|394.02|396.02|394.02|396.02|394.02|1
1722153330000|2024-07-28 07:55:30|396.01|394.01|396.28|394.28|396.29|394.29|396.01|394.01|6
1722153340000|2024-07-28 07:55:40|396.26|394.26|396.01|394.01|396.26|394.26|396.01|394.01|9
1722153350000|2024-07-28 07:55:50|396.12|394.12|396.12|394.12|396.12|394.12|396.12|394.12|1
1722153360000|2024-07-28 07:56:00|396.13|394.13|396.12|394.12|396.23|394.23|396.12|394.12|5
1722153370000|2024-07-28 07:56:10|396.16|394.16|396.13|394.13|396.17|394.17|396.12|394.12|7
1722153380000|2024-07-28 07:56:20|396.16|394.16|396.17|394.17|396.17|394.17|396.16|394.16|2
1722153390000|2024-07-28 07:56:30|396.16|394.16|396.17|394.17|396.17|394.17|396.16|394.16|2
1722153400000|2024-07-28 07:56:40|396.16|394.16|396.16|394.16|396.25|394.25|396.15|394.15|9
1722153410000|2024-07-28 07:56:50|396.15|394.15|396.13|394.13|396.15|394.15|396.08|394.08|12
1722153420000|2024-07-28 07:57:00|396.12|394.12|396.12|394.12|396.13|394.13|396.12|394.12|13
1722153430000|2024-07-28 07:57:10|396.13|394.13|396.13|394.13|396.13|394.13|396.12|394.12|15
1722153440000|2024-07-28 07:57:20|396.12|394.12|396.03|394.03|396.13|394.13|396|394|8
1722153450000|2024-07-28 07:57:30|396.02|394.02|396.02|394.02|396.03|394.03|396.02|394.02|5
1722153460000|2024-07-28 07:57:40|396.01|394.01|395.89|393.89|396.01|394.01|395.88|393.88|15
1722153470000|2024-07-28 07:57:50|395.9|393.9|396.02|394.02|396.02|394.02|395.87|393.87|11
1722153480000|2024-07-28 07:58:00|396.03|394.03|396.15|394.15|396.16|394.16|396.03|394.03|20
1722153490000|2024-07-28 07:58:10|396.16|394.16|396.15|394.15|396.17|394.17|396.14|394.14|8
1722153500000|2024-07-28 07:58:20|396.14|394.14|396.17|394.17|396.17|394.17|396.14|394.14|12
1722153510000|2024-07-28 07:58:30|396.16|394.16|396.18|394.18|396.18|394.18|396.13|394.13|10
1722153520000|2024-07-28 07:58:40|396.19|394.19|396.19|394.19|396.19|394.19|396.17|394.17|18
1722153530000|2024-07-28 07:58:50|396.17|394.17|396.18|394.18|396.19|394.19|396.17|394.17|8
1722153540000|2024-07-28 07:59:00|396.19|394.19|396.21|394.21|396.21|394.21|396.15|394.15|14
1722153550000|2024-07-28 07:59:10|396.19|394.19|396.19|394.19|396.2|394.2|396.15|394.15|14
1722153570000|2024-07-28 07:59:30|396.2|394.2|396.24|394.24|396.25|394.25|396.2|394.2|4
1722153580000|2024-07-28 07:59:40|396.22|394.22|396.13|394.13|396.23|394.23|396.12|394.12|10
1722153590000|2024-07-28 07:59:50|396.11|394.11|396.05|394.05|396.11|394.11|396.02|394.02|5
1722153600000|2024-07-28 08:00:00|396.06|394.06|395.95|393.95|396.07|394.07|395.9|393.9|11
1722153610000|2024-07-28 08:00:10|395.96|393.96|395.96|393.96|395.97|393.97|395.91|393.91|17
1722153620000|2024-07-28 08:00:20|395.93|393.93|395.8|393.8|395.93|393.93|395.72|393.72|21
1722153630000|2024-07-28 08:00:30|395.78|393.78|395.83|393.83|395.86|393.86|395.78|393.78|13
1722153640000|2024-07-28 08:00:40|395.84|393.84|395.85|393.85|395.86|393.86|395.83|393.83|7
1722153650000|2024-07-28 08:00:50|395.84|393.84|395.83|393.83|395.86|393.86|395.79|393.79|16
1722153660000|2024-07-28 08:01:00|395.81|393.81|395.75|393.75|395.81|393.81|395.67|393.67|18
1722153670000|2024-07-28 08:01:10|395.76|393.76|395.7|393.7|395.76|393.76|395.67|393.67|11
1722153680000|2024-07-28 08:01:20|395.71|393.71|395.69|393.69|395.71|393.71|395.67|393.67|16
1722153690000|2024-07-28 08:01:30|395.68|393.68|395.69|393.69|395.71|393.71|395.65|393.65|14
1722153700000|2024-07-28 08:01:40|395.68|393.68|395.68|393.68|395.69|393.69|395.67|393.67|13
1722153710000|2024-07-28 08:01:50|395.7|393.7|395.76|393.76|395.76|393.76|395.67|393.67|11
1722153720000|2024-07-28 08:02:00|395.8|393.8|395.91|393.91|395.95|393.95|395.8|393.8|16
1722153730000|2024-07-28 08:02:10|395.92|393.92|395.89|393.89|395.92|393.92|395.87|393.87|16
1722153740000|2024-07-28 08:02:20|395.9|393.9|395.77|393.77|395.9|393.9|395.74|393.74|15
1722153750000|2024-07-28 08:02:30|395.75|393.75|395.71|393.71|395.75|393.75|395.67|393.67|16
1722153760000|2024-07-28 08:02:40|395.7|393.7|395.75|393.75|395.8|393.8|395.7|393.7|14
1722153770000|2024-07-28 08:02:50|395.76|393.76|395.78|393.78|395.78|393.78|395.76|393.76|17
1722153780000|2024-07-28 08:03:00|395.77|393.77|395.77|393.77|395.79|393.79|395.76|393.76|23
1722153790000|2024-07-28 08:03:10|395.75|393.75|395.71|393.71|395.75|393.75|395.67|393.67|8
1722153800000|2024-07-28 08:03:20|395.72|393.72|395.69|393.69|395.72|393.72|395.64|393.64|15
1722153810000|2024-07-28 08:03:30|395.7|393.7|395.68|393.68|395.72|393.72|395.68|393.68|9
1722153820000|2024-07-28 08:03:40|395.7|393.7|395.66|393.66|395.7|393.7|395.63|393.63|17
1722153830000|2024-07-28 08:03:50|395.65|393.65|395.63|393.63|395.65|393.65|395.62|393.62|6
1722153840000|2024-07-28 08:04:00|395.62|393.62|395.45|393.45|395.62|393.62|395.43|393.43|10
1722153850000|2024-07-28 08:04:10|395.47|393.47|395.37|393.37|395.47|393.47|395.36|393.36|16
1722153860000|2024-07-28 08:04:20|395.38|393.38|395.36|393.36|395.38|393.38|395.36|393.36|2
1722153870000|2024-07-28 08:04:30|395.35|393.35|395.35|393.35|395.36|393.36|395.3|393.3|11
1722153880000|2024-07-28 08:04:40|395.32|393.32|395.34|393.34|395.34|393.34|395.32|393.32|3
1722153890000|2024-07-28 08:04:50|395.35|393.35|395.41|393.41|395.42|393.42|395.35|393.35|7
1722153900000|2024-07-28 08:05:00|395.4|393.4|395.41|393.41|395.43|393.43|395.4|393.4|13
1722153910000|2024-07-28 08:05:10|395.42|393.42|395.39|393.39|395.42|393.42|395.39|393.39|10
1722153920000|2024-07-28 08:05:20|395.4|393.4|395.48|393.48|395.48|393.48|395.4|393.4|10
1722153930000|2024-07-28 08:05:30|395.49|393.49|395.48|393.48|395.5|393.5|395.48|393.48|3
1722153950000|2024-07-28 08:05:50|395.55|393.55|395.81|393.81|395.81|393.81|395.55|393.55|5
1722153960000|2024-07-28 08:06:00|395.8|393.8|395.82|393.82|395.82|393.82|395.79|393.79|7
1722153970000|2024-07-28 08:06:10|395.81|393.81|395.83|393.83|395.84|393.84|395.8|393.8|15
1722153980000|2024-07-28 08:06:20|395.82|393.82|395.76|393.76|395.82|393.82|395.73|393.73|11
1722153990000|2024-07-28 08:06:30|395.77|393.77|395.72|393.72|395.79|393.79|395.72|393.72|14
1722154000000|2024-07-28 08:06:40|395.73|393.73|395.69|393.69|395.73|393.73|395.67|393.67|12
1722154010000|2024-07-28 08:06:50|395.7|393.7|395.62|393.62|395.7|393.7|395.6|393.6|7
1722154020000|2024-07-28 08:07:00|395.61|393.61|395.63|393.63|395.67|393.67|395.61|393.61|12
1722154030000|2024-07-28 08:07:10|395.62|393.62|395.67|393.67|395.67|393.67|395.62|393.62|12
1722154040000|2024-07-28 08:07:20|395.63|393.63|395.53|393.53|395.64|393.64|395.51|393.51|12
1722154050000|2024-07-28 08:07:30|395.54|393.54|395.53|393.53|395.56|393.56|395.51|393.51|15
1722154060000|2024-07-28 08:07:40|395.52|393.52|395.65|393.65|395.65|393.65|395.5|393.5|13
1722154070000|2024-07-28 08:07:50|395.64|393.64|395.56|393.56|395.65|393.65|395.55|393.55|13
1722154080000|2024-07-28 08:08:00|395.58|393.58|395.9|393.9|395.9|393.9|395.58|393.58|14
1722154090000|2024-07-28 08:08:10|395.88|393.88|395.9|393.9|395.9|393.9|395.87|393.87|9
1722154100000|2024-07-28 08:08:20|395.88|393.88|395.86|393.86|395.9|393.9|395.86|393.86|18
1722154110000|2024-07-28 08:08:30|395.87|393.87|395.86|393.86|395.88|393.88|395.84|393.84|9
1722154120000|2024-07-28 08:08:40|395.88|393.88|395.84|393.84|395.88|393.88|395.82|393.82|12
1722154130000|2024-07-28 08:08:50|395.85|393.85|395.83|393.83|395.89|393.89|395.83|393.83|15
1722154140000|2024-07-28 08:09:00|395.82|393.82|395.8|393.8|395.82|393.82|395.77|393.77|17
1722154150000|2024-07-28 08:09:10|395.79|393.79|395.75|393.75|395.84|393.84|395.75|393.75|15
1722154160000|2024-07-28 08:09:20|395.76|393.76|395.8|393.8|395.82|393.82|395.76|393.76|9
1722154170000|2024-07-28 08:09:30|395.81|393.81|395.9|393.9|395.9|393.9|395.76|393.76|13
1722154180000|2024-07-28 08:09:40|395.91|393.91|396.12|394.12|396.16|394.16|395.91|393.91|19
1722154190000|2024-07-28 08:09:50|396.07|394.07|396.17|394.17|396.17|394.17|396.07|394.07|8
1722154200000|2024-07-28 08:10:00|396.23|394.23|396.3|394.3|396.3|394.3|396.23|394.23|5
1722154210000|2024-07-28 08:10:10|396.31|394.31|396.33|394.33|396.33|394.33|396.3|394.3|5
1722154220000|2024-07-28 08:10:20|396.32|394.32|396.35|394.35|396.35|394.35|396.32|394.32|5
1722154230000|2024-07-28 08:10:30|396.49|394.49|396.81|394.81|396.81|394.81|396.49|394.49|10
1722154240000|2024-07-28 08:10:40|396.78|394.78|396.86|394.86|396.89|394.89|396.78|394.78|16
1722154250000|2024-07-28 08:10:50|396.88|394.88|396.95|394.95|396.95|394.95|396.87|394.87|8
1722154260000|2024-07-28 08:11:00|396.98|394.98|397.1|395.1|397.1|395.1|396.98|394.98|8
1722154280000|2024-07-28 08:11:20|397.08|395.08|397.09|395.09|397.11|395.11|397|395|12
1722154290000|2024-07-28 08:11:30|397.08|395.08|397.31|395.31|397.31|395.31|397.08|395.08|9
1722154300000|2024-07-28 08:11:40|397.32|395.32|397.31|395.31|397.36|395.36|397.27|395.27|6
1722154310000|2024-07-28 08:11:50|397.32|395.32|397.29|395.29|397.32|395.32|397.24|395.24|14
1722154320000|2024-07-28 08:12:00|397.27|395.27|397.38|395.38|397.38|395.38|397.27|395.27|11
1722154330000|2024-07-28 08:12:10|397.45|395.45|397.41|395.41|397.45|395.45|397.37|395.37|16
1722154340000|2024-07-28 08:12:20|397.4|395.4|397.46|395.46|397.52|395.52|397.4|395.4|12
1722154350000|2024-07-28 08:12:30|397.49|395.49|397.39|395.39|397.5|395.5|397.39|395.39|14
1722154360000|2024-07-28 08:12:40|397.4|395.4|397.5|395.5|397.5|395.5|397.38|395.38|11
1722154370000|2024-07-28 08:12:50|397.48|395.48|397.6|395.6|397.6|395.6|397.45|395.45|12
1722154380000|2024-07-28 08:13:00|397.55|395.55|397.5|395.5|397.55|395.55|397.42|395.42|15
1722154390000|2024-07-28 08:13:10|397.48|395.48|397.48|395.48|397.5|395.5|397.45|395.45|14
1722154400000|2024-07-28 08:13:20|397.49|395.49|397.68|395.68|397.7|395.7|397.47|395.47|20
1722154410000|2024-07-28 08:13:30|397.66|395.66|397.67|395.67|397.73|395.73|397.66|395.66|9
1722154420000|2024-07-28 08:13:40|397.68|395.68|397.69|395.69|397.69|395.69|397.62|395.62|13
1722154430000|2024-07-28 08:13:50|397.71|395.71|397.69|395.69|397.71|395.71|397.69|395.69|3
1722154440000|2024-07-28 08:14:00|397.68|395.68|397.69|395.69|397.7|395.7|397.68|395.68|4
1722154450000|2024-07-28 08:14:10|397.62|395.62|397.65|395.65|397.65|395.65|397.6|395.6|8
1722154460000|2024-07-28 08:14:20|397.66|395.66|397.66|395.66|397.74|395.74|397.66|395.66|8
1722154470000|2024-07-28 08:14:30|397.67|395.67|397.7|395.7|397.72|395.72|397.67|395.67|9
1722154480000|2024-07-28 08:14:40|397.69|395.69|397.37|395.37|397.69|395.69|397.37|395.37|15
1722154490000|2024-07-28 08:14:50|397.41|395.41|397.38|395.38|397.43|395.43|397.36|395.36|15
1722154500000|2024-07-28 08:15:00|397.37|395.37|397.16|395.16|397.39|395.39|397.16|395.16|14
1722154510000|2024-07-28 08:15:10|397.15|395.15|397.15|395.15|397.15|395.15|397.03|395.03|18
1722154520000|2024-07-28 08:15:20|397.14|395.14|397.53|395.53|397.53|395.53|397.14|395.14|15
1722154530000|2024-07-28 08:15:30|397.51|395.51|397.55|395.55|397.66|395.66|397.47|395.47|20
1722154540000|2024-07-28 08:15:40|397.53|395.53|397.45|395.45|397.57|395.57|397.43|395.43|18
1722154550000|2024-07-28 08:15:50|397.46|395.46|397.48|395.48|397.5|395.5|397.46|395.46|15
1722154560000|2024-07-28 08:16:00|397.47|395.47|397.41|395.41|397.47|395.47|397.41|395.41|5
1722154570000|2024-07-28 08:16:10|397.34|395.34|397.21|395.21|397.34|395.34|397.21|395.21|7
1722154580000|2024-07-28 08:16:20|397.25|395.25|397.52|395.52|397.52|395.52|397.25|395.25|5
1722154590000|2024-07-28 08:16:30|397.46|395.46|397.39|395.39|397.48|395.48|397.39|395.39|7
1722154600000|2024-07-28 08:16:40|397.38|395.38|397.52|395.52|397.52|395.52|397.37|395.37|13
1722154610000|2024-07-28 08:16:50|397.56|395.56|397.63|395.63|397.63|395.63|397.56|395.56|2
1722154620000|2024-07-28 08:17:00|397.57|395.57|397.6|395.6|397.6|395.6|397.52|395.52|8
1722154630000|2024-07-28 08:17:10|397.62|395.62|397.59|395.59|397.66|395.66|397.54|395.54|14
1722154640000|2024-07-28 08:17:20|397.6|395.6|397.69|395.69|397.69|395.69|397.6|395.6|2
1722154650000|2024-07-28 08:17:30|397.65|395.65|397.57|395.57|397.65|395.65|397.54|395.54|11
1722154660000|2024-07-28 08:17:40|397.64|395.64|397.64|395.64|397.64|395.64|397.64|395.64|1
1722154670000|2024-07-28 08:17:50|397.59|395.59|397.49|395.49|397.64|395.64|397.43|395.43|18
1722154680000|2024-07-28 08:18:00|397.44|395.44|397.29|395.29|397.44|395.44|397.24|395.24|18
1722154690000|2024-07-28 08:18:10|397.3|395.3|397.21|395.21|397.3|395.3|397.17|395.17|14
1722154700000|2024-07-28 08:18:20|397.16|395.16|397.21|395.21|397.21|395.21|397.15|395.15|6
1722154720000|2024-07-28 08:18:40|397.25|395.25|397.3|395.3|397.3|395.3|397.25|395.25|2
1722154740000|2024-07-28 08:19:00|397.22|395.22|397.18|395.18|397.22|395.22|397.09|395.09|3
1722154750000|2024-07-28 08:19:10|397.11|395.11|397.11|395.11|397.11|395.11|397.11|395.11|1
1722154760000|2024-07-28 08:19:20|397.14|395.14|397.09|395.09|397.16|395.16|397.08|395.08|6
1722154770000|2024-07-28 08:19:30|397.1|395.1|397.12|395.12|397.12|395.12|397.1|395.1|3
1722154780000|2024-07-28 08:19:40|397.11|395.11|397.1|395.1|397.11|395.11|397.1|395.1|4
1722154790000|2024-07-28 08:19:50|397.08|395.08|397.11|395.11|397.11|395.11|397.08|395.08|3
1722154800000|2024-07-28 08:20:00|397.05|395.05|397.09|395.09|397.09|395.09|397.05|395.05|2
1722154810000|2024-07-28 08:20:10|397.07|395.07|397.09|395.09|397.09|395.09|396.94|394.94|15
1722154820000|2024-07-28 08:20:20|397.1|395.1|397.13|395.13|397.13|395.13|397.06|395.06|11
1722154840000|2024-07-28 08:20:40|397.15|395.15|397.28|395.28|397.28|395.28|397.15|395.15|4
1722154850000|2024-07-28 08:20:50|397.29|395.29|397.4|395.4|397.41|395.41|397.29|395.29|10
1722154860000|2024-07-28 08:21:00|397.41|395.41|397.65|395.65|397.65|395.65|397.32|395.32|11
1722154870000|2024-07-28 08:21:10|397.68|395.68|397.68|395.68|397.72|395.72|397.59|395.59|14
1722154880000|2024-07-28 08:21:20|397.69|395.69|397.69|395.69|397.69|395.69|397.69|395.69|1
1722154890000|2024-07-28 08:21:30|397.65|395.65|397.41|395.41|397.66|395.66|397.37|395.37|15
1722154910000|2024-07-28 08:21:50|397.43|395.43|397.49|395.49|397.49|395.49|397.43|395.43|4
1722154920000|2024-07-28 08:22:00|397.5|395.5|397.7|395.7|397.81|395.81|397.5|395.5|14
1722154930000|2024-07-28 08:22:10|397.69|395.69|397.82|395.82|397.82|395.82|397.67|395.67|10
1722154940000|2024-07-28 08:22:20|397.85|395.85|397.87|395.87|397.87|395.87|397.85|395.85|2
1722154950000|2024-07-28 08:22:30|397.89|395.89|397.86|395.86|397.91|395.91|397.82|395.82|6
1722154960000|2024-07-28 08:22:40|397.93|395.93|397.94|395.94|397.94|395.94|397.91|395.91|4
1722154980000|2024-07-28 08:23:00|397.97|395.97|397.75|395.75|397.98|395.98|397.75|395.75|14
1722154990000|2024-07-28 08:23:10|397.74|395.74|397.64|395.64|397.74|395.74|397.64|395.64|19
1722155000000|2024-07-28 08:23:20|397.67|395.67|397.5|395.5|397.67|395.67|397.45|395.45|16
1722155010000|2024-07-28 08:23:30|397.51|395.51|397.79|395.79|397.79|395.79|397.5|395.5|12
1722155020000|2024-07-28 08:23:40|397.78|395.78|397.79|395.79|397.79|395.79|397.78|395.78|2
1722155040000|2024-07-28 08:24:00|397.71|395.71|397.61|395.61|397.72|395.72|397.59|395.59|11
1722155050000|2024-07-28 08:24:10|397.56|395.56|397.61|395.61|397.61|395.61|397.55|395.55|6
1722155060000|2024-07-28 08:24:20|397.56|395.56|397.58|395.58|397.58|395.58|397.47|395.47|14
1722155070000|2024-07-28 08:24:30|397.57|395.57|397.45|395.45|397.57|395.57|397.45|395.45|14
1722155080000|2024-07-28 08:24:40|397.43|395.43|397.42|395.42|397.46|395.46|397.42|395.42|5
1722155090000|2024-07-28 08:24:50|397.41|395.41|397.35|395.35|397.41|395.41|397.34|395.34|12
1722155100000|2024-07-28 08:25:00|397.37|395.37|397.35|395.35|397.38|395.38|397.33|395.33|11
1722155110000|2024-07-28 08:25:10|397.33|395.33|397.64|395.64|397.64|395.64|397.32|395.32|12
1722155120000|2024-07-28 08:25:20|397.66|395.66|397.72|395.72|397.78|395.78|397.66|395.66|24
1722155130000|2024-07-28 08:25:30|397.73|395.73|397.62|395.62|397.75|395.75|397.61|395.61|23
1722155140000|2024-07-28 08:25:40|397.6|395.6|397.54|395.54|397.62|395.62|397.53|395.53|14
1722155150000|2024-07-28 08:25:50|397.53|395.53|397.51|395.51|397.56|395.56|397.46|395.46|15
1722155160000|2024-07-28 08:26:00|397.49|395.49|397.59|395.59|397.6|395.6|397.47|395.47|8
1722155170000|2024-07-28 08:26:10|397.6|395.6|397.61|395.61|397.61|395.61|397.56|395.56|15
1722155180000|2024-07-28 08:26:20|397.57|395.57|397.6|395.6|397.65|395.65|397.57|395.57|17
1722155190000|2024-07-28 08:26:30|397.61|395.61|397.52|395.52|397.61|395.61|397.52|395.52|8
1722155200000|2024-07-28 08:26:40|397.46|395.46|397.43|395.43|397.46|395.46|397.43|395.43|22
1722155210000|2024-07-28 08:26:50|397.41|395.41|397.27|395.27|397.41|395.41|397.22|395.22|19
1722155220000|2024-07-28 08:27:00|397.29|395.29|397.23|395.23|397.29|395.29|397.23|395.23|7
1722155230000|2024-07-28 08:27:10|397.22|395.22|397.23|395.23|397.24|395.24|397.21|395.21|13
1722155240000|2024-07-28 08:27:20|397.17|395.17|397.17|395.17|397.19|395.19|397.16|395.16|14
1722155250000|2024-07-28 08:27:30|397.19|395.19|397.15|395.15|397.19|395.19|397.13|395.13|14
1722155260000|2024-07-28 08:27:40|397.14|395.14|397.31|395.31|397.31|395.31|397.13|395.13|10
1722155270000|2024-07-28 08:27:50|397.28|395.28|397.3|395.3|397.32|395.32|397.26|395.26|13
1722155280000|2024-07-28 08:28:00|397.29|395.29|397.27|395.27|397.34|395.34|397.26|395.26|19
1722155290000|2024-07-28 08:28:10|397.28|395.28|397.28|395.28|397.31|395.31|397.26|395.26|14
1722155300000|2024-07-28 08:28:20|397.26|395.26|397.26|395.26|397.28|395.28|397.26|395.26|7
1722155310000|2024-07-28 08:28:30|397.25|395.25|397.28|395.28|397.31|395.31|397.25|395.25|5
1722155320000|2024-07-28 08:28:40|397.26|395.26|397.27|395.27|397.29|395.29|397.26|395.26|7
1722155330000|2024-07-28 08:28:50|397.28|395.28|397.21|395.21|397.28|395.28|397.21|395.21|16
1722155340000|2024-07-28 08:29:00|397.22|395.22|397.23|395.23|397.24|395.24|397.18|395.18|11
1722155350000|2024-07-28 08:29:10|397.21|395.21|397.23|395.23|397.26|395.26|397.2|395.2|10
1722155360000|2024-07-28 08:29:20|397.24|395.24|397.25|395.25|397.27|395.27|397.23|395.23|11
1722155370000|2024-07-28 08:29:30|397.26|395.26|397.26|395.26|397.27|395.27|397.26|395.26|3
1722155380000|2024-07-28 08:29:40|397.27|395.27|397.28|395.28|397.3|395.3|397.25|395.25|8
1722155390000|2024-07-28 08:29:50|397.27|395.27|397.23|395.23|397.3|395.3|397.18|395.18|18
1722155400000|2024-07-28 08:30:00|397.24|395.24|397.19|395.19|397.28|395.28|397.19|395.19|10
1722155410000|2024-07-28 08:30:10|397.18|395.18|397.07|395.07|397.23|395.23|397.01|395.01|18
1722155420000|2024-07-28 08:30:20|397.08|395.08|397.27|395.27|397.27|395.27|397.08|395.08|9
1722155430000|2024-07-28 08:30:30|397.19|395.19|397.16|395.16|397.25|395.25|397.1|395.1|15
1722155440000|2024-07-28 08:30:40|397.15|395.15|397.22|395.22|397.22|395.22|396.98|394.98|10
1722155450000|2024-07-28 08:30:50|397.2|395.2|397.18|395.18|397.24|395.24|397.18|395.18|9
1722155460000|2024-07-28 08:31:00|397.22|395.22|397.32|395.32|397.32|395.32|397.22|395.22|12
1722155470000|2024-07-28 08:31:10|397.3|395.3|397.27|395.27|397.32|395.32|397.27|395.27|20
1722155480000|2024-07-28 08:31:20|397.29|395.29|397.19|395.19|397.29|395.29|397.17|395.17|14
1722155490000|2024-07-28 08:31:30|397.2|395.2|397.17|395.17|397.3|395.3|397.17|395.17|14
1722155500000|2024-07-28 08:31:40|397.19|395.19|397.15|395.15|397.19|395.19|397.14|395.14|11
1722155510000|2024-07-28 08:31:50|397.1|395.1|397.19|395.19|397.19|395.19|397.06|395.06|8
1722155520000|2024-07-28 08:32:00|397.24|395.24|397.31|395.31|397.4|395.4|397.23|395.23|18
1722155530000|2024-07-28 08:32:10|397.3|395.3|397.13|395.13|397.3|395.3|397.13|395.13|16
1722155540000|2024-07-28 08:32:20|397.14|395.14|397.18|395.18|397.18|395.18|397.09|395.09|20
1722155550000|2024-07-28 08:32:30|397.17|395.17|397.16|395.16|397.18|395.18|397.16|395.16|4
1722155560000|2024-07-28 08:32:40|397.15|395.15|397.24|395.24|397.24|395.24|397.12|395.12|11
1722155570000|2024-07-28 08:32:50|397.23|395.23|397.33|395.33|397.35|395.35|397.23|395.23|18
1722155580000|2024-07-28 08:33:00|397.29|395.29|397.37|395.37|397.46|395.46|397.29|395.29|15
1722155590000|2024-07-28 08:33:10|397.41|395.41|397.37|395.37|397.41|395.41|397.36|395.36|6
1722155600000|2024-07-28 08:33:20|397.36|395.36|397.12|395.12|397.36|395.36|397.12|395.12|14
1722155610000|2024-07-28 08:33:30|397.13|395.13|397.16|395.16|397.16|395.16|397.12|395.12|6
1722155620000|2024-07-28 08:33:40|397.15|395.15|396.97|394.97|397.15|395.15|396.97|394.97|15
1722155630000|2024-07-28 08:33:50|396.98|394.98|396.96|394.96|397.01|395.01|396.93|394.93|12
1722155640000|2024-07-28 08:34:00|396.95|394.95|396.86|394.86|396.95|394.95|396.85|394.85|12
1722155650000|2024-07-28 08:34:10|396.85|394.85|396.77|394.77|396.85|394.85|396.76|394.76|6
1722155660000|2024-07-28 08:34:20|396.75|394.75|396.81|394.81|396.82|394.82|396.62|394.62|17
1722155670000|2024-07-28 08:34:30|396.82|394.82|396.81|394.81|396.82|394.82|396.78|394.78|8
1722155680000|2024-07-28 08:34:40|396.8|394.8|396.71|394.71|396.8|394.8|396.7|394.7|16
1722155690000|2024-07-28 08:34:50|396.7|394.7|396.72|394.72|396.74|394.74|396.69|394.69|11
1722155700000|2024-07-28 08:35:00|396.73|394.73|396.63|394.63|396.73|394.73|396.63|394.63|13
1722155710000|2024-07-28 08:35:10|396.62|394.62|396.75|394.75|396.75|394.75|396.54|394.54|14
1722155720000|2024-07-28 08:35:20|396.76|394.76|396.76|394.76|396.8|394.8|396.75|394.75|8
1722155730000|2024-07-28 08:35:30|396.75|394.75|396.69|394.69|396.77|394.77|396.69|394.69|14
1722155740000|2024-07-28 08:35:40|396.7|394.7|396.65|394.65|396.7|394.7|396.61|394.61|17
1722155750000|2024-07-28 08:35:50|396.63|394.63|396.65|394.65|396.65|394.65|396.6|394.6|16
1722155760000|2024-07-28 08:36:00|396.66|394.66|396.56|394.56|396.66|394.66|396.51|394.51|11
1722155770000|2024-07-28 08:36:10|396.55|394.55|396.59|394.59|396.6|394.6|396.53|394.53|9
1722155780000|2024-07-28 08:36:20|396.58|394.58|396.54|394.54|396.59|394.59|396.54|394.54|16
1722155790000|2024-07-28 08:36:30|396.56|394.56|396.54|394.54|396.59|394.59|396.54|394.54|11
1722155800000|2024-07-28 08:36:40|396.53|394.53|396.54|394.54|396.54|394.54|396.5|394.5|11
1722155810000|2024-07-28 08:36:50|396.51|394.51|396.41|394.41|396.51|394.51|396.41|394.41|9
1722155820000|2024-07-28 08:37:00|396.42|394.42|396.43|394.43|396.45|394.45|396.37|394.37|18
1722155830000|2024-07-28 08:37:10|396.45|394.45|396.41|394.41|396.46|394.46|396.39|394.39|14
1722155840000|2024-07-28 08:37:20|396.4|394.4|396.39|394.39|396.41|394.41|396.35|394.35|7
1722155850000|2024-07-28 08:37:30|396.4|394.4|396.36|394.36|396.42|394.42|396.36|394.36|8
1722155860000|2024-07-28 08:37:40|396.35|394.35|396.34|394.34|396.36|394.36|396.3|394.3|7
1722155870000|2024-07-28 08:37:50|396.35|394.35|396.29|394.29|396.36|394.36|396.29|394.29|12
1722155880000|2024-07-28 08:38:00|396.28|394.28|396.18|394.18|396.28|394.28|396.17|394.17|18
1722155890000|2024-07-28 08:38:10|396.19|394.19|396.18|394.18|396.21|394.21|396.18|394.18|7
1722155900000|2024-07-28 08:38:20|396.17|394.17|396.22|394.22|396.22|394.22|396.12|394.12|21
1722155910000|2024-07-28 08:38:30|396.21|394.21|396.2|394.2|396.22|394.22|396.14|394.14|15
1722155920000|2024-07-28 08:38:40|396.21|394.21|396.2|394.2|396.22|394.22|396.2|394.2|10
1722155930000|2024-07-28 08:38:50|396.21|394.21|396.21|394.21|396.23|394.23|396.2|394.2|5
1722155940000|2024-07-28 08:39:00|396.22|394.22|396.26|394.26|396.3|394.3|396.22|394.22|10
1722155950000|2024-07-28 08:39:10|396.25|394.25|396.21|394.21|396.25|394.25|396.2|394.2|6
1722155960000|2024-07-28 08:39:20|396.2|394.2|396.29|394.29|396.29|394.29|396.17|394.17|13
1722155970000|2024-07-28 08:39:30|396.28|394.28|396.19|394.19|396.28|394.28|396.19|394.19|4
1722155980000|2024-07-28 08:39:40|396.21|394.21|396|394|396.23|394.23|396|394|10
1722156000000|2024-07-28 08:40:00|395.96|393.96|395.51|393.51|395.96|393.96|395.5|393.5|21
1722156010000|2024-07-28 08:40:10|395.52|393.52|395.56|393.56|395.58|393.58|395.5|393.5|16
1722156020000|2024-07-28 08:40:20|395.55|393.55|395.55|393.55|395.58|393.58|395.45|393.45|14
1722156030000|2024-07-28 08:40:30|395.56|393.56|395.56|393.56|395.57|393.57|395.53|393.53|13
1722156040000|2024-07-28 08:40:40|395.54|393.54|395.58|393.58|395.58|393.58|395.54|393.54|5
1722156050000|2024-07-28 08:40:50|395.53|393.53|395.61|393.61|395.62|393.62|395.52|393.52|11
1722156060000|2024-07-28 08:41:00|395.58|393.58|395.57|393.57|395.61|393.61|395.57|393.57|12
1722156070000|2024-07-28 08:41:10|395.58|393.58|395.61|393.61|395.64|393.64|395.58|393.58|15
1722156080000|2024-07-28 08:41:20|395.6|393.6|395.57|393.57|395.62|393.62|395.57|393.57|6
1722156090000|2024-07-28 08:41:30|395.6|393.6|395.6|393.6|395.6|393.6|395.6|393.6|1
1722156100000|2024-07-28 08:41:40|395.61|393.61|395.77|393.77|395.77|393.77|395.6|393.6|7
1722156110000|2024-07-28 08:41:50|395.89|393.89|395.89|393.89|395.89|393.89|395.89|393.89|1
1722156120000|2024-07-28 08:42:00|395.9|393.9|395.94|393.94|395.94|393.94|395.9|393.9|3
1722156140000|2024-07-28 08:42:20|395.99|393.99|396.17|394.17|396.17|394.17|395.99|393.99|4
1722156160000|2024-07-28 08:42:40|396.22|394.22|396.22|394.22|396.22|394.22|396.21|394.21|7
1722156170000|2024-07-28 08:42:50|396.19|394.19|396.19|394.19|396.19|394.19|396.19|394.19|1
1722156180000|2024-07-28 08:43:00|396.17|394.17|396.16|394.16|396.17|394.17|396.11|394.11|3
1722156190000|2024-07-28 08:43:10|396.15|394.15|396.08|394.08|396.15|394.15|396.03|394.03|4
1722156200000|2024-07-28 08:43:20|396.01|394.01|395.92|393.92|396.01|394.01|395.92|393.92|4
1722156210000|2024-07-28 08:43:30|395.93|393.93|395.98|393.98|395.98|393.98|395.93|393.93|5
1722156220000|2024-07-28 08:43:40|395.95|393.95|395.9|393.9|395.95|393.95|395.85|393.85|11
1722156230000|2024-07-28 08:43:50|395.89|393.89|395.79|393.79|395.89|393.89|395.79|393.79|10
1722156240000|2024-07-28 08:44:00|395.77|393.77|395.61|393.61|395.78|393.78|395.61|393.61|12
1722156250000|2024-07-28 08:44:10|395.63|393.63|395.52|393.52|395.68|393.68|395.52|393.52|5
1722156260000|2024-07-28 08:44:20|395.54|393.54|395.56|393.56|395.56|393.56|395.54|393.54|2
1722156270000|2024-07-28 08:44:30|395.57|393.57|395.7|393.7|395.7|393.7|395.57|393.57|5
1722156280000|2024-07-28 08:44:40|395.71|393.71|395.61|393.61|395.81|393.81|395.61|393.61|5
1722156290000|2024-07-28 08:44:50|395.59|393.59|395.63|393.63|395.64|393.64|395.59|393.59|4
1722156300000|2024-07-28 08:45:00|395.65|393.65|395.63|393.63|395.65|393.65|395.63|393.63|2
1722156310000|2024-07-28 08:45:10|395.6|393.6|395.69|393.69|395.69|393.69|395.6|393.6|3
1722156320000|2024-07-28 08:45:20|395.67|393.67|395.54|393.54|395.67|393.67|395.52|393.52|7
1722156330000|2024-07-28 08:45:30|395.55|393.55|395.55|393.55|395.55|393.55|395.55|393.55|1
1722156340000|2024-07-28 08:45:40|395.53|393.53|395.54|393.54|395.54|393.54|395.53|393.53|2
1722156350000|2024-07-28 08:45:50|395.55|393.55|395.54|393.54|395.55|393.55|395.54|393.54|2
1722156360000|2024-07-28 08:46:00|395.52|393.52|395.46|393.46|395.52|393.52|395.46|393.46|9
1722156370000|2024-07-28 08:46:10|395.45|393.45|395.43|393.43|395.45|393.45|395.43|393.43|3
1722156380000|2024-07-28 08:46:20|395.42|393.42|395.41|393.41|395.42|393.42|395.41|393.41|2
1722156390000|2024-07-28 08:46:30|395.31|393.31|395.26|393.26|395.31|393.31|395.25|393.25|8
1722156410000|2024-07-28 08:46:50|395.25|393.25|395.26|393.26|395.3|393.3|395.25|393.25|6
1722156420000|2024-07-28 08:47:00|395.25|393.25|395.25|393.25|395.25|393.25|395.25|393.25|1
1722156430000|2024-07-28 08:47:10|395.26|393.26|395.26|393.26|395.26|393.26|395.26|393.26|1
1722156450000|2024-07-28 08:47:30|395.41|393.41|395.41|393.41|395.41|393.41|395.41|393.41|1
1722156460000|2024-07-28 08:47:40|395.43|393.43|395.49|393.49|395.51|393.51|395.43|393.43|11
1722156470000|2024-07-28 08:47:50|395.51|393.51|395.54|393.54|395.54|393.54|395.51|393.51|4
1722156480000|2024-07-28 08:48:00|395.58|393.58|395.75|393.75|395.75|393.75|395.58|393.58|6
1722156490000|2024-07-28 08:48:10|395.8|393.8|395.82|393.82|395.82|393.82|395.8|393.8|2
1722156500000|2024-07-28 08:48:20|395.79|393.79|395.73|393.73|395.79|393.79|395.68|393.68|5
1722156510000|2024-07-28 08:48:30|395.78|393.78|395.87|393.87|395.87|393.87|395.78|393.78|7
1722156520000|2024-07-28 08:48:40|395.88|393.88|395.87|393.87|395.88|393.88|395.87|393.87|4
1722156530000|2024-07-28 08:48:50|395.88|393.88|395.87|393.87|395.88|393.88|395.87|393.87|2
1722156540000|2024-07-28 08:49:00|395.83|393.83|395.88|393.88|395.88|393.88|395.83|393.83|5
1722156550000|2024-07-28 08:49:10|395.87|393.87|395.88|393.88|395.88|393.88|395.87|393.87|2
1722156560000|2024-07-28 08:49:20|395.89|393.89|395.94|393.94|395.94|393.94|395.89|393.89|4
1722156580000|2024-07-28 08:49:40|395.96|393.96|395.96|393.96|395.96|393.96|395.96|393.96|1
1722156590000|2024-07-28 08:49:50|395.92|393.92|395.88|393.88|395.92|393.92|395.85|393.85|7
1722156630000|2024-07-28 08:50:30|395.89|393.89|395.97|393.97|395.97|393.97|395.89|393.89|2
1722156640000|2024-07-28 08:50:40|395.98|393.98|395.98|393.98|395.98|393.98|395.98|393.98|1
1722156650000|2024-07-28 08:50:50|395.99|393.99|396.07|394.07|396.07|394.07|395.99|393.99|4
1722156660000|2024-07-28 08:51:00|396.08|394.08|396.17|394.17|396.17|394.17|396.08|394.08|3
1722156670000|2024-07-28 08:51:10|396.19|394.19|396.2|394.2|396.2|394.2|396.19|394.19|2
1722156680000|2024-07-28 08:51:20|396.18|394.18|396.39|394.39|396.43|394.43|396.18|394.18|9
1722156690000|2024-07-28 08:51:30|396.4|394.4|396.5|394.5|396.5|394.5|396.4|394.4|5
1722156700000|2024-07-28 08:51:40|396.53|394.53|396.57|394.57|396.57|394.57|396.53|394.53|2
1722156710000|2024-07-28 08:51:50|396.56|394.56|396.51|394.51|396.57|394.57|396.47|394.47|17
1722156720000|2024-07-28 08:52:00|396.5|394.5|396.5|394.5|396.52|394.52|396.49|394.49|16
1722156730000|2024-07-28 08:52:10|396.51|394.51|396.37|394.37|396.51|394.51|396.23|394.23|17
1722156740000|2024-07-28 08:52:20|396.36|394.36|396.37|394.37|396.37|394.37|396.36|394.36|6
1722156750000|2024-07-28 08:52:30|396.35|394.35|396.28|394.28|396.35|394.35|396.28|394.28|2
1722156760000|2024-07-28 08:52:40|396.31|394.31|396.35|394.35|396.36|394.36|396.31|394.31|7
1722156770000|2024-07-28 08:52:50|396.31|394.31|396.34|394.34|396.34|394.34|396.29|394.29|5
1722156790000|2024-07-28 08:53:10|396.3|394.3|396.19|394.19|396.3|394.3|396.19|394.19|3
1722156810000|2024-07-28 08:53:30|396.22|394.22|396.22|394.22|396.22|394.22|396.22|394.22|1
1722156850000|2024-07-28 08:54:10|396.23|394.23|396.24|394.24|396.24|394.24|396.23|394.23|2
1722156860000|2024-07-28 08:54:20|396.27|394.27|396.38|394.38|396.39|394.39|396.27|394.27|5
1722156880000|2024-07-28 08:54:40|396.52|394.52|396.56|394.56|396.58|394.58|396.52|394.52|5
1722156890000|2024-07-28 08:54:50|396.53|394.53|396.33|394.33|396.53|394.53|396.3|394.3|10
1722156900000|2024-07-28 08:55:00|396.31|394.31|396.17|394.17|396.31|394.31|396.17|394.17|4
1722156920000|2024-07-28 08:55:20|396.19|394.19|396.13|394.13|396.19|394.19|396.1|394.1|5
1722156930000|2024-07-28 08:55:30|396.12|394.12|396.17|394.17|396.17|394.17|396.12|394.12|2
1722156950000|2024-07-28 08:55:50|396.13|394.13|396.16|394.16|396.16|394.16|396.13|394.13|3
1722156960000|2024-07-28 08:56:00|396.11|394.11|396.14|394.14|396.14|394.14|396.11|394.11|2
1722156980000|2024-07-28 08:56:20|396.16|394.16|396.16|394.16|396.2|394.2|396.16|394.16|3
1722156990000|2024-07-28 08:56:30|396.19|394.19|396.21|394.21|396.21|394.21|396.19|394.19|5
1722157000000|2024-07-28 08:56:40|396.19|394.19|396.14|394.14|396.19|394.19|396.14|394.14|6
1722157020000|2024-07-28 08:57:00|396.1|394.1|396.16|394.16|396.16|394.16|396.02|394.02|14
1722157030000|2024-07-28 08:57:10|396.19|394.19|396.08|394.08|396.25|394.25|396.08|394.08|15
1722157040000|2024-07-28 08:57:20|396.07|394.07|396.11|394.11|396.11|394.11|396.02|394.02|7
1722157050000|2024-07-28 08:57:30|396.15|394.15|396.37|394.37|396.37|394.37|396.15|394.15|10
1722157060000|2024-07-28 08:57:40|396.35|394.35|396.34|394.34|396.35|394.35|396.34|394.34|2
1722157070000|2024-07-28 08:57:50|396.36|394.36|396.49|394.49|396.49|394.49|396.34|394.34|7
1722157080000|2024-07-28 08:58:00|396.45|394.45|396.46|394.46|396.48|394.48|396.41|394.41|11
1722157100000|2024-07-28 08:58:20|396.45|394.45|396.46|394.46|396.48|394.48|396.42|394.42|6
1722157110000|2024-07-28 08:58:30|396.47|394.47|396.47|394.47|396.47|394.47|396.44|394.44|3
1722157130000|2024-07-28 08:58:50|396.44|394.44|396.34|394.34|396.44|394.44|396.34|394.34|4
1722157140000|2024-07-28 08:59:00|396.37|394.37|396.45|394.45|396.46|394.46|396.37|394.37|3
1722157160000|2024-07-28 08:59:20|396.48|394.48|396.48|394.48|396.48|394.48|396.48|394.48|1
1722157170000|2024-07-28 08:59:30|396.49|394.49|396.55|394.55|396.55|394.55|396.49|394.49|2
1722157190000|2024-07-28 08:59:50|396.56|394.56|396.86|394.86|396.86|394.86|396.56|394.56|6
1722157200000|2024-07-28 09:00:00|396.9|394.9|396.69|394.69|396.91|394.91|396.68|394.68|10
1722157210000|2024-07-28 09:00:10|396.65|394.65|396.59|394.59|396.67|394.67|396.58|394.58|9
1722157220000|2024-07-28 09:00:20|396.53|394.53|396.59|394.59|396.59|394.59|396.53|394.53|2
1722157230000|2024-07-28 09:00:30|396.58|394.58|396.87|394.87|396.87|394.87|396.58|394.58|5
1722157240000|2024-07-28 09:00:40|396.88|394.88|396.89|394.89|396.89|394.89|396.88|394.88|2
1722157260000|2024-07-28 09:01:00|396.9|394.9|396.96|394.96|396.97|394.97|396.9|394.9|3
1722157270000|2024-07-28 09:01:10|396.97|394.97|397.11|395.11|397.11|395.11|396.97|394.97|6
1722157280000|2024-07-28 09:01:20|397.12|395.12|397.14|395.14|397.14|395.14|397.12|395.12|6
1722157290000|2024-07-28 09:01:30|397.13|395.13|397.09|395.09|397.13|395.13|397.09|395.09|2
1722157300000|2024-07-28 09:01:40|397.08|395.08|397.07|395.07|397.11|395.11|396.98|394.98|12
1722157310000|2024-07-28 09:01:50|397.05|395.05|396.91|394.91|397.05|395.05|396.9|394.9|10
1722157320000|2024-07-28 09:02:00|397.18|395.18|397.06|395.06|397.19|395.19|397|395|6
1722157330000|2024-07-28 09:02:10|397.04|395.04|396.8|394.8|397.04|395.04|396.65|394.65|12
1722157340000|2024-07-28 09:02:20|396.83|394.83|397.06|395.06|397.2|395.2|396.83|394.83|18
1722157350000|2024-07-28 09:02:30|397.09|395.09|397.25|395.25|397.25|395.25|397.02|395.02|13
1722157360000|2024-07-28 09:02:40|397.23|395.23|397.31|395.31|397.31|395.31|397.16|395.16|12
1722157370000|2024-07-28 09:02:50|397.28|395.28|397.34|395.34|397.36|395.36|397.28|395.28|12
1722157380000|2024-07-28 09:03:00|397.29|395.29|397.32|395.32|397.35|395.35|397.29|395.29|11
1722157390000|2024-07-28 09:03:10|397.41|395.41|397.39|395.39|397.42|395.42|397.31|395.31|19
1722157400000|2024-07-28 09:03:20|397.38|395.38|397.42|395.42|397.42|395.42|397.38|395.38|2
1722157410000|2024-07-28 09:03:30|397.43|395.43|397.41|395.41|397.45|395.45|397.38|395.38|20
1722157420000|2024-07-28 09:03:40|397.38|395.38|397.31|395.31|397.4|395.4|397.31|395.31|16
1722157430000|2024-07-28 09:03:50|397.33|395.33|397.48|395.48|397.51|395.51|397.32|395.32|29
1722157440000|2024-07-28 09:04:00|397.51|395.51|397.42|395.42|397.51|395.51|397.38|395.38|14
1722157450000|2024-07-28 09:04:10|397.38|395.38|397.38|395.38|397.38|395.38|397.31|395.31|6
1722157470000|2024-07-28 09:04:30|397.37|395.37|397.38|395.38|397.38|395.38|397.37|395.37|2
1722157500000|2024-07-28 09:05:00|397.36|395.36|397.38|395.38|397.38|395.38|397.36|395.36|4
1722157510000|2024-07-28 09:05:10|397.37|395.37|397.16|395.16|397.37|395.37|397.16|395.16|13
1722157520000|2024-07-28 09:05:20|397.12|395.12|397.18|395.18|397.18|395.18|397.1|395.1|11
1722157530000|2024-07-28 09:05:30|397.15|395.15|397.26|395.26|397.26|395.26|397.15|395.15|5
1722157540000|2024-07-28 09:05:40|397.24|395.24|397.24|395.24|397.26|395.26|397.24|395.24|15
1722157550000|2024-07-28 09:05:50|397.26|395.26|397.27|395.27|397.27|395.27|397.22|395.22|12
1722157560000|2024-07-28 09:06:00|397.34|395.34|397.37|395.37|397.37|395.37|397.29|395.29|16
1722157570000|2024-07-28 09:06:10|397.34|395.34|397.25|395.25|397.35|395.35|397.24|395.24|16
1722157580000|2024-07-28 09:06:20|397.22|395.22|397.27|395.27|397.27|395.27|397.22|395.22|9
1722157590000|2024-07-28 09:06:30|397.26|395.26|397.22|395.22|397.26|395.26|397.17|395.17|13
1722157600000|2024-07-28 09:06:40|397.23|395.23|397.26|395.26|397.26|395.26|397.2|395.2|15
1722157610000|2024-07-28 09:06:50|397.21|395.21|397.22|395.22|397.26|395.26|397.19|395.19|14
1722157620000|2024-07-28 09:07:00|397.23|395.23|397.19|395.19|397.23|395.23|397.18|395.18|19
1722157630000|2024-07-28 09:07:10|397.18|395.18|397.07|395.07|397.18|395.18|397.07|395.07|13
1722157640000|2024-07-28 09:07:20|397.06|395.06|397.02|395.02|397.06|395.06|396.97|394.97|9
1722157650000|2024-07-28 09:07:30|396.98|394.98|397.02|395.02|397.02|395.02|396.98|394.98|3
1722157660000|2024-07-28 09:07:40|396.98|394.98|397.02|395.02|397.02|395.02|396.98|394.98|8
1722157670000|2024-07-28 09:07:50|397.01|395.01|397.02|395.02|397.02|395.02|396.98|394.98|6
1722157680000|2024-07-28 09:08:00|397.01|395.01|396.96|394.96|397.01|395.01|396.94|394.94|11
1722157690000|2024-07-28 09:08:10|396.95|394.95|396.87|394.87|396.96|394.96|396.82|394.82|13
1722157700000|2024-07-28 09:08:20|396.79|394.79|396.72|394.72|396.79|394.79|396.72|394.72|8
1722157710000|2024-07-28 09:08:30|396.74|394.74|396.76|394.76|396.76|394.76|396.72|394.72|8
1722157720000|2024-07-28 09:08:40|396.77|394.77|396.76|394.76|396.77|394.77|396.74|394.74|6
1722157730000|2024-07-28 09:08:50|396.75|394.75|396.66|394.66|396.75|394.75|396.66|394.66|11
1722157740000|2024-07-28 09:09:00|396.65|394.65|396.87|394.87|396.91|394.91|396.6|394.6|20
1722157750000|2024-07-28 09:09:10|396.86|394.86|396.77|394.77|396.86|394.86|396.74|394.74|13
1722157760000|2024-07-28 09:09:20|396.78|394.78|396.78|394.78|396.79|394.79|396.74|394.74|14
1722157770000|2024-07-28 09:09:30|396.77|394.77|396.77|394.77|396.77|394.77|396.77|394.77|1
1722157780000|2024-07-28 09:09:40|396.76|394.76|396.69|394.69|396.78|394.78|396.69|394.69|8
1722157790000|2024-07-28 09:09:50|396.68|394.68|396.57|394.57|396.69|394.69|396.56|394.56|12
1722157800000|2024-07-28 09:10:00|396.58|394.58|396.2|394.2|396.6|394.6|396.2|394.2|13
1722157810000|2024-07-28 09:10:10|396.21|394.21|396.2|394.2|396.21|394.21|396.17|394.17|9
1722157820000|2024-07-28 09:10:20|396.21|394.21|396.3|394.3|396.3|394.3|396.2|394.2|6
1722157830000|2024-07-28 09:10:30|396.29|394.29|396.18|394.18|396.3|394.3|396.18|394.18|16
1722157840000|2024-07-28 09:10:40|396.19|394.19|396.21|394.21|396.21|394.21|396.19|394.19|3
1722157850000|2024-07-28 09:10:50|396.22|394.22|396.27|394.27|396.27|394.27|396.21|394.21|10
1722157860000|2024-07-28 09:11:00|396.26|394.26|396.36|394.36|396.36|394.36|396.23|394.23|9
1722157870000|2024-07-28 09:11:10|396.37|394.37|396.37|394.37|396.38|394.38|396.34|394.34|6
1722157880000|2024-07-28 09:11:20|396.33|394.33|396.55|394.55|396.55|394.55|396.33|394.33|8
1722157890000|2024-07-28 09:11:30|396.56|394.56|396.34|394.34|396.61|394.61|396.34|394.34|21
1722157900000|2024-07-28 09:11:40|396.36|394.36|396.28|394.28|396.36|394.36|396.27|394.27|9
1722157910000|2024-07-28 09:11:50|396.3|394.3|396.21|394.21|396.3|394.3|396.21|394.21|8
1722157920000|2024-07-28 09:12:00|396.19|394.19|396.08|394.08|396.19|394.19|396.06|394.06|11
1722157930000|2024-07-28 09:12:10|396.05|394.05|396.02|394.02|396.08|394.08|396|394|8
1722157940000|2024-07-28 09:12:20|395.98|393.98|396.02|394.02|396.02|394.02|395.98|393.98|3
1722157950000|2024-07-28 09:12:30|395.95|393.95|395.97|393.97|395.97|393.97|395.95|393.95|3
1722157960000|2024-07-28 09:12:40|395.95|393.95|396.01|394.01|396.02|394.02|395.95|393.95|9
1722157970000|2024-07-28 09:12:50|396.02|394.02|396.02|394.02|396.02|394.02|396.02|394.02|1
1722157980000|2024-07-28 09:13:00|396.07|394.07|396.11|394.11|396.11|394.11|396.07|394.07|4
1722157990000|2024-07-28 09:13:10|396.04|394.04|396.1|394.1|396.1|394.1|396.04|394.04|2
1722158000000|2024-07-28 09:13:20|396.05|394.05|396.04|394.04|396.05|394.05|395.96|393.96|15
1722158010000|2024-07-28 09:13:30|396.03|394.03|396.03|394.03|396.04|394.04|395.97|393.97|13
1722158020000|2024-07-28 09:13:40|395.97|393.97|395.96|393.96|396.02|394.02|395.95|393.95|11
1722158030000|2024-07-28 09:13:50|395.97|393.97|395.97|393.97|395.97|393.97|395.97|393.97|1
1722158040000|2024-07-28 09:14:00|395.96|393.96|395.71|393.71|395.96|393.96|395.71|393.71|8
1722158050000|2024-07-28 09:14:10|395.7|393.7|395.58|393.58|395.7|393.7|395.58|393.58|2
1722158060000|2024-07-28 09:14:20|395.67|393.67|395.58|393.58|395.67|393.67|395.55|393.55|12
1722158070000|2024-07-28 09:14:30|395.57|393.57|395.66|393.66|395.66|393.66|395.57|393.57|6
1722158080000|2024-07-28 09:14:40|395.6|393.6|395.54|393.54|395.6|393.6|395.52|393.52|7
1722158090000|2024-07-28 09:14:50|395.48|393.48|395.53|393.53|395.53|393.53|395.46|393.46|5
1722158100000|2024-07-28 09:15:00|395.52|393.52|395.46|393.46|395.52|393.52|395.44|393.44|7
1722158110000|2024-07-28 09:15:10|395.52|393.52|395.56|393.56|395.56|393.56|395.52|393.52|2
1722158120000|2024-07-28 09:15:20|395.55|393.55|395.53|393.53|395.55|393.55|395.51|393.51|3
1722158130000|2024-07-28 09:15:30|395.55|393.55|395.61|393.61|395.61|393.61|395.55|393.55|2
1722158140000|2024-07-28 09:15:40|395.62|393.62|395.66|393.66|395.71|393.71|395.62|393.62|12
1722158150000|2024-07-28 09:15:50|395.75|393.75|395.85|393.85|395.86|393.86|395.75|393.75|4
1722158160000|2024-07-28 09:16:00|395.86|393.86|395.84|393.84|395.86|393.86|395.77|393.77|8
1722158170000|2024-07-28 09:16:10|395.85|393.85|395.82|393.82|395.85|393.85|395.82|393.82|4
1722158190000|2024-07-28 09:16:30|395.81|393.81|395.71|393.71|395.81|393.81|395.7|393.7|6
1722158200000|2024-07-28 09:16:40|395.7|393.7|395.64|393.64|395.7|393.7|395.64|393.64|2
1722158210000|2024-07-28 09:16:50|395.65|393.65|395.83|393.83|395.84|393.84|395.65|393.65|7
1722158220000|2024-07-28 09:17:00|395.79|393.79|395.66|393.66|395.82|393.82|395.63|393.63|12
1722158230000|2024-07-28 09:17:10|395.6|393.6|395.61|393.61|395.64|393.64|395.59|393.59|6
1722158240000|2024-07-28 09:17:20|395.55|393.55|395.41|393.41|395.59|393.59|395.41|393.41|8
1722158250000|2024-07-28 09:17:30|395.4|393.4|395.45|393.45|395.47|393.47|395.4|393.4|4
1722158260000|2024-07-28 09:17:40|395.44|393.44|395.4|393.4|395.44|393.44|395.4|393.4|2
1722158270000|2024-07-28 09:17:50|395.39|393.39|395.29|393.29|395.39|393.39|395.29|393.29|3
1722158280000|2024-07-28 09:18:00|395.28|393.28|395.19|393.19|395.28|393.28|395.19|393.19|6
1722158290000|2024-07-28 09:18:10|395.2|393.2|395.2|393.2|395.21|393.21|395.2|393.2|7
1722158300000|2024-07-28 09:18:20|395.25|393.25|395.25|393.25|395.25|393.25|395.24|393.24|3
1722158310000|2024-07-28 09:18:30|395.24|393.24|395.25|393.25|395.25|393.25|395.24|393.24|2
1722158320000|2024-07-28 09:18:40|395.24|393.24|395.24|393.24|395.24|393.24|395.23|393.23|3
1722158330000|2024-07-28 09:18:50|395.25|393.25|395.24|393.24|395.25|393.25|395.24|393.24|2
1722158340000|2024-07-28 09:19:00|395.25|393.25|395.25|393.25|395.25|393.25|395.25|393.25|1
1722158350000|2024-07-28 09:19:10|395.26|393.26|395.36|393.36|395.41|393.41|395.26|393.26|11
1722158360000|2024-07-28 09:19:20|395.39|393.39|395.42|393.42|395.45|393.45|395.39|393.39|8
1722158370000|2024-07-28 09:19:30|395.44|393.44|395.44|393.44|395.44|393.44|395.44|393.44|1
1722158390000|2024-07-28 09:19:50|395.42|393.42|395.43|393.43|395.45|393.45|395.42|393.42|5
1722158400000|2024-07-28 09:20:00|395.4|393.4|395.39|393.39|395.4|393.4|395.39|393.39|2
1722158410000|2024-07-28 09:20:10|395.34|393.34|395.21|393.21|395.34|393.34|395.21|393.21|7
1722158430000|2024-07-28 09:20:30|395.2|393.2|395.22|393.22|395.22|393.22|395.19|393.19|5
1722158440000|2024-07-28 09:20:40|395.32|393.32|395.53|393.53|395.58|393.58|395.32|393.32|10
1722158450000|2024-07-28 09:20:50|395.44|393.44|395.4|393.4|395.49|393.49|395.4|393.4|4
1722158460000|2024-07-28 09:21:00|395.39|393.39|395.32|393.32|395.39|393.39|395.31|393.31|11
1722158470000|2024-07-28 09:21:10|395.34|393.34|395.34|393.34|395.38|393.38|395.34|393.34|8
1722158490000|2024-07-28 09:21:30|395.27|393.27|395.28|393.28|395.28|393.28|395.25|393.25|3
1722158500000|2024-07-28 09:21:40|395.33|393.33|395.41|393.41|395.41|393.41|395.33|393.33|3
1722158510000|2024-07-28 09:21:50|395.42|393.42|395.53|393.53|395.53|393.53|395.42|393.42|5
1722158520000|2024-07-28 09:22:00|395.47|393.47|395.33|393.33|395.51|393.51|395.29|393.29|10
1722158530000|2024-07-28 09:22:10|395.34|393.34|395.36|393.36|395.36|393.36|395.34|393.34|3
1722158540000|2024-07-28 09:22:20|395.38|393.38|395.47|393.47|395.47|393.47|395.38|393.38|3
1722158570000|2024-07-28 09:22:50|395.49|393.49|395.49|393.49|395.49|393.49|395.49|393.49|1
1722158610000|2024-07-28 09:23:30|395.5|393.5|395.54|393.54|395.54|393.54|395.5|393.5|2
1722158620000|2024-07-28 09:23:40|395.57|393.57|395.57|393.57|395.57|393.57|395.57|393.57|1
1722158640000|2024-07-28 09:24:00|395.56|393.56|395.47|393.47|395.56|393.56|395.47|393.47|6
1722158650000|2024-07-28 09:24:10|395.38|393.38|395.41|393.41|395.42|393.42|395.38|393.38|3
1722158660000|2024-07-28 09:24:20|395.42|393.42|395.41|393.41|395.42|393.42|395.41|393.41|2
1722158670000|2024-07-28 09:24:30|395.42|393.42|395.42|393.42|395.42|393.42|395.42|393.42|1
1722158680000|2024-07-28 09:24:40|395.43|393.43|395.48|393.48|395.48|393.48|395.43|393.43|5
1722158690000|2024-07-28 09:24:50|395.47|393.47|395.48|393.48|395.48|393.48|395.47|393.47|2
1722158700000|2024-07-28 09:25:00|395.47|393.47|395.45|393.45|395.47|393.47|395.45|393.45|2
1722158710000|2024-07-28 09:25:10|395.38|393.38|395.57|393.57|395.6|393.6|395.38|393.38|5
1722158720000|2024-07-28 09:25:20|395.58|393.58|395.42|393.42|395.58|393.58|395.39|393.39|12
1722158730000|2024-07-28 09:25:30|395.33|393.33|395.2|393.2|395.34|393.34|395.2|393.2|9
1722158740000|2024-07-28 09:25:40|395.21|393.21|395.23|393.23|395.24|393.24|395.21|393.21|5
1722158750000|2024-07-28 09:25:50|395.22|393.22|395.23|393.23|395.23|393.23|395.17|393.17|6
1722158760000|2024-07-28 09:26:00|395.22|393.22|395.21|393.21|395.22|393.22|395.17|393.17|5
1722158770000|2024-07-28 09:26:10|395.19|393.19|395.17|393.17|395.19|393.19|395.17|393.17|7
1722158780000|2024-07-28 09:26:20|395.16|393.16|395.08|393.08|395.18|393.18|395.08|393.08|12
1722158790000|2024-07-28 09:26:30|395.07|393.07|395.07|393.07|395.07|393.07|395.07|393.07|1
1722158800000|2024-07-28 09:26:40|395.08|393.08|395.08|393.08|395.08|393.08|395.08|393.08|1
1722158810000|2024-07-28 09:26:50|395.07|393.07|394.8|392.8|395.08|393.08|394.8|392.8|9
1722158820000|2024-07-28 09:27:00|394.79|392.79|394.79|392.79|394.79|392.79|394.79|392.79|1
1722158830000|2024-07-28 09:27:10|394.78|392.78|394.82|392.82|394.83|392.83|394.78|392.78|4
1722158850000|2024-07-28 09:27:30|394.83|392.83|394.82|392.82|394.83|392.83|394.82|392.82|2
1722158860000|2024-07-28 09:27:40|394.78|392.78|394.76|392.76|394.78|392.78|394.76|392.76|3
1722158870000|2024-07-28 09:27:50|394.68|392.68|394.73|392.73|394.73|392.73|394.68|392.68|2
1722158880000|2024-07-28 09:28:00|394.72|392.72|394.71|392.71|394.77|392.77|394.66|392.66|10
1722158890000|2024-07-28 09:28:10|394.7|392.7|394.88|392.88|394.88|392.88|394.7|392.7|5
1722158900000|2024-07-28 09:28:20|394.9|392.9|395|393|395|393|394.9|392.9|3
1722158910000|2024-07-28 09:28:30|394.98|392.98|395.01|393.01|395.01|393.01|394.98|392.98|3
1722158920000|2024-07-28 09:28:40|395.02|393.02|395.23|393.23|395.24|393.24|395.02|393.02|13
1722158930000|2024-07-28 09:28:50|395.22|393.22|395.08|393.08|395.22|393.22|395.08|393.08|4
1722158940000|2024-07-28 09:29:00|395.03|393.03|394.99|392.99|395.06|393.06|394.97|392.97|8
1722158950000|2024-07-28 09:29:10|394.98|392.98|395.03|393.03|395.03|393.03|394.98|392.98|5
1722158960000|2024-07-28 09:29:20|395.01|393.01|395.01|393.01|395.01|393.01|395.01|393.01|1
1722158970000|2024-07-28 09:29:30|395|393|395.02|393.02|395.03|393.03|395|393|3
1722158980000|2024-07-28 09:29:40|395.06|393.06|395.06|393.06|395.06|393.06|395.06|393.06|1
1722159000000|2024-07-28 09:30:00|395.05|393.05|394.95|392.95|395.05|393.05|394.93|392.93|8
1722159010000|2024-07-28 09:30:10|394.87|392.87|394.97|392.97|394.98|392.98|394.87|392.87|10
1722159020000|2024-07-28 09:30:20|394.96|392.96|395.08|393.08|395.09|393.09|394.96|392.96|4
1722159030000|2024-07-28 09:30:30|395.07|393.07|395.12|393.12|395.14|393.14|395.07|393.07|6
1722159040000|2024-07-28 09:30:40|395.11|393.11|395.05|393.05|395.12|393.12|395.01|393.01|6
1722159050000|2024-07-28 09:30:50|395.07|393.07|395.16|393.16|395.2|393.2|395.04|393.04|10
1722159060000|2024-07-28 09:31:00|395.11|393.11|395.13|393.13|395.17|393.17|395.11|393.11|11
1722159070000|2024-07-28 09:31:10|395.17|393.17|395.29|393.29|395.29|393.29|395.17|393.17|3
1722159080000|2024-07-28 09:31:20|395.3|393.3|395.48|393.48|395.48|393.48|395.3|393.3|8
1722159090000|2024-07-28 09:31:30|395.47|393.47|395.38|393.38|395.48|393.48|395.25|393.25|16
1722159100000|2024-07-28 09:31:40|395.39|393.39|395.39|393.39|395.39|393.39|395.39|393.39|1
1722159110000|2024-07-28 09:31:50|395.4|393.4|395.4|393.4|395.5|393.5|395.4|393.4|9
1722159120000|2024-07-28 09:32:00|395.47|393.47|395.38|393.38|395.47|393.47|395.33|393.33|5
1722159130000|2024-07-28 09:32:10|395.37|393.37|395.21|393.21|395.37|393.37|395.13|393.13|6
1722159140000|2024-07-28 09:32:20|395.2|393.2|395.04|393.04|395.2|393.2|394.98|392.98|12
1722159160000|2024-07-28 09:32:40|395.09|393.09|395.17|393.17|395.17|393.17|395.09|393.09|3
1722159170000|2024-07-28 09:32:50|395.18|393.18|395.24|393.24|395.24|393.24|395.18|393.18|3
1722159180000|2024-07-28 09:33:00|395.32|393.32|395.22|393.22|395.36|393.36|395.18|393.18|13
1722159190000|2024-07-28 09:33:10|395.25|393.25|395.13|393.13|395.28|393.28|395.11|393.11|12
1722159200000|2024-07-28 09:33:20|395.12|393.12|395.2|393.2|395.2|393.2|395.12|393.12|4
1722159210000|2024-07-28 09:33:30|395.19|393.19|395.28|393.28|395.28|393.28|395.18|393.18|6
1722159220000|2024-07-28 09:33:40|395.29|393.29|395.32|393.32|395.32|393.32|395.28|393.28|4
1722159230000|2024-07-28 09:33:50|395.34|393.34|395.48|393.48|395.48|393.48|395.34|393.34|7
1722159240000|2024-07-28 09:34:00|395.46|393.46|395.38|393.38|395.46|393.46|395.37|393.37|7
1722159250000|2024-07-28 09:34:10|395.29|393.29|395.58|393.58|395.6|393.6|395.29|393.29|14
1722159260000|2024-07-28 09:34:20|395.6|393.6|395.67|393.67|395.83|393.83|395.59|393.59|20
1722159270000|2024-07-28 09:34:30|395.65|393.65|395.79|393.79|395.79|393.79|395.64|393.64|11
1722159280000|2024-07-28 09:34:40|395.7|393.7|395.68|393.68|395.7|393.7|395.66|393.66|5
1722159290000|2024-07-28 09:34:50|395.66|393.66|395.58|393.58|395.69|393.69|395.51|393.51|7
1722159300000|2024-07-28 09:35:00|395.57|393.57|395.56|393.56|395.58|393.58|395.55|393.55|8
1722159310000|2024-07-28 09:35:10|395.58|393.58|395.55|393.55|395.58|393.58|395.55|393.55|7
1722159320000|2024-07-28 09:35:20|395.56|393.56|395.32|393.32|395.56|393.56|395.32|393.32|8
1722159330000|2024-07-28 09:35:30|395.31|393.31|395.33|393.33|395.33|393.33|395.31|393.31|2
1722159340000|2024-07-28 09:35:40|395.4|393.4|395.38|393.38|395.4|393.4|395.38|393.38|2
1722159350000|2024-07-28 09:35:50|395.39|393.39|395.35|393.35|395.39|393.39|395.29|393.29|6
1722159360000|2024-07-28 09:36:00|395.34|393.34|395.19|393.19|395.37|393.37|395.17|393.17|9
1722159370000|2024-07-28 09:36:10|395.18|393.18|395.18|393.18|395.18|393.18|395.17|393.17|3
1722159380000|2024-07-28 09:36:20|395.16|393.16|395.19|393.19|395.19|393.19|395.16|393.16|5
1722159390000|2024-07-28 09:36:30|395.23|393.23|395.23|393.23|395.24|393.24|395.23|393.23|3
1722159400000|2024-07-28 09:36:40|395.24|393.24|395.1|393.1|395.24|393.24|395.08|393.08|7
1722159410000|2024-07-28 09:36:50|395.11|393.11|395.14|393.14|395.14|393.14|395.11|393.11|2
1722159420000|2024-07-28 09:37:00|395.15|393.15|395.25|393.25|395.25|393.25|395.15|393.15|6
1722159430000|2024-07-28 09:37:10|395.23|393.23|395.07|393.07|395.24|393.24|395.07|393.07|9
1722159440000|2024-07-28 09:37:20|395.06|393.06|395.18|393.18|395.18|393.18|395.05|393.05|9
1722159450000|2024-07-28 09:37:30|395.19|393.19|395.21|393.21|395.21|393.21|395.19|393.19|2
1722159460000|2024-07-28 09:37:40|395.2|393.2|395.32|393.32|395.33|393.33|395.2|393.2|6
1722159470000|2024-07-28 09:37:50|395.33|393.33|395.34|393.34|395.35|393.35|395.32|393.32|8
1722159480000|2024-07-28 09:38:00|395.35|393.35|395.59|393.59|395.59|393.59|395.35|393.35|6
1722159490000|2024-07-28 09:38:10|395.62|393.62|395.69|393.69|395.69|393.69|395.62|393.62|3
1722159500000|2024-07-28 09:38:20|395.7|393.7|395.76|393.76|395.76|393.76|395.7|393.7|5
1722159510000|2024-07-28 09:38:30|395.75|393.75|395.74|393.74|395.76|393.76|395.73|393.73|7
1722159520000|2024-07-28 09:38:40|395.73|393.73|395.59|393.59|395.73|393.73|395.59|393.59|5
1722159530000|2024-07-28 09:38:50|395.6|393.6|395.61|393.61|395.61|393.61|395.6|393.6|2
1722159540000|2024-07-28 09:39:00|395.63|393.63|395.86|393.86|395.86|393.86|395.63|393.63|7
1722159550000|2024-07-28 09:39:10|395.83|393.83|395.73|393.73|395.84|393.84|395.72|393.72|9
1722159560000|2024-07-28 09:39:20|395.74|393.74|395.67|393.67|395.75|393.75|395.61|393.61|9
1722159570000|2024-07-28 09:39:30|395.68|393.68|395.7|393.7|395.7|393.7|395.68|393.68|3
1722159580000|2024-07-28 09:39:40|395.71|393.71|395.82|393.82|395.82|393.82|395.71|393.71|3
1722159590000|2024-07-28 09:39:50|395.81|393.81|395.77|393.77|395.81|393.81|395.71|393.71|4
1722159600000|2024-07-28 09:40:00|395.76|393.76|395.76|393.76|395.76|393.76|395.76|393.76|1
1722159610000|2024-07-28 09:40:10|395.77|393.77|395.76|393.76|395.77|393.77|395.76|393.76|2
1722159620000|2024-07-28 09:40:20|395.77|393.77|395.78|393.78|395.78|393.78|395.77|393.77|2
1722159630000|2024-07-28 09:40:30|395.66|393.66|395.56|393.56|395.66|393.66|395.56|393.56|5
1722159640000|2024-07-28 09:40:40|395.55|393.55|395.56|393.56|395.56|393.56|395.55|393.55|2
1722159650000|2024-07-28 09:40:50|395.55|393.55|395.76|393.76|395.76|393.76|395.55|393.55|6
1722159660000|2024-07-28 09:41:00|395.77|393.77|395.77|393.77|395.79|393.79|395.76|393.76|5
1722159680000|2024-07-28 09:41:20|395.66|393.66|395.65|393.65|395.66|393.66|395.65|393.65|4
1722159690000|2024-07-28 09:41:30|395.64|393.64|395.65|393.65|395.66|393.66|395.64|393.64|4
1722159700000|2024-07-28 09:41:40|395.64|393.64|395.64|393.64|395.64|393.64|395.64|393.64|1
1722159720000|2024-07-28 09:42:00|395.63|393.63|395.64|393.64|395.66|393.66|395.63|393.63|6
1722159730000|2024-07-28 09:42:10|395.65|393.65|395.66|393.66|395.66|393.66|395.65|393.65|2
1722159750000|2024-07-28 09:42:30|395.7|393.7|395.79|393.79|395.79|393.79|395.69|393.69|4
1722159760000|2024-07-28 09:42:40|395.77|393.77|395.76|393.76|395.77|393.77|395.75|393.75|4
1722159770000|2024-07-28 09:42:50|395.75|393.75|395.77|393.77|395.77|393.77|395.75|393.75|2
1722159780000|2024-07-28 09:43:00|395.65|393.65|395.59|393.59|395.65|393.65|395.59|393.59|4
1722159790000|2024-07-28 09:43:10|395.6|393.6|395.68|393.68|395.68|393.68|395.6|393.6|3
1722159800000|2024-07-28 09:43:20|395.66|393.66|395.66|393.66|395.68|393.68|395.66|393.66|5
1722159810000|2024-07-28 09:43:30|395.59|393.59|395.47|393.47|395.59|393.59|395.46|393.46|5
1722159820000|2024-07-28 09:43:40|395.46|393.46|395.56|393.56|395.56|393.56|395.44|393.44|11
1722159830000|2024-07-28 09:43:50|395.55|393.55|395.54|393.54|395.55|393.55|395.54|393.54|2
1722159840000|2024-07-28 09:44:00|395.53|393.53|395.53|393.53|395.53|393.53|395.53|393.53|1
1722159850000|2024-07-28 09:44:10|395.52|393.52|395.53|393.53|395.53|393.53|395.52|393.52|2
1722159860000|2024-07-28 09:44:20|395.55|393.55|395.66|393.66|395.66|393.66|395.55|393.55|6
1722159870000|2024-07-28 09:44:30|395.68|393.68|395.68|393.68|395.68|393.68|395.66|393.66|4
1722159890000|2024-07-28 09:44:50|395.67|393.67|395.67|393.67|395.67|393.67|395.67|393.67|1
1722159900000|2024-07-28 09:45:00|395.7|393.7|395.79|393.79|395.8|393.8|395.7|393.7|3
1722159910000|2024-07-28 09:45:10|395.77|393.77|395.54|393.54|395.77|393.77|395.51|393.51|11
1722159920000|2024-07-28 09:45:20|395.59|393.59|395.67|393.67|395.68|393.68|395.59|393.59|10
1722159930000|2024-07-28 09:45:30|395.66|393.66|395.64|393.64|395.66|393.66|395.55|393.55|13
1722159940000|2024-07-28 09:45:40|395.65|393.65|395.63|393.63|395.65|393.65|395.62|393.62|7
1722159950000|2024-07-28 09:45:50|395.62|393.62|395.74|393.74|395.74|393.74|395.62|393.62|6
1722159960000|2024-07-28 09:46:00|395.77|393.77|395.57|393.57|395.78|393.78|395.57|393.57|11
1722159970000|2024-07-28 09:46:10|395.56|393.56|395.48|393.48|395.56|393.56|395.46|393.46|3
1722159980000|2024-07-28 09:46:20|395.47|393.47|395.46|393.46|395.47|393.47|395.46|393.46|2
1722159990000|2024-07-28 09:46:30|395.45|393.45|395.46|393.46|395.47|393.47|395.45|393.45|5
1722160000000|2024-07-28 09:46:40|395.48|393.48|395.48|393.48|395.48|393.48|395.46|393.46|5
1722160010000|2024-07-28 09:46:50|395.52|393.52|395.66|393.66|395.66|393.66|395.52|393.52|6
1722160020000|2024-07-28 09:47:00|395.65|393.65|395.64|393.64|395.65|393.65|395.62|393.62|7
1722160030000|2024-07-28 09:47:10|395.65|393.65|395.66|393.66|395.66|393.66|395.65|393.65|2
1722160040000|2024-07-28 09:47:20|395.65|393.65|395.82|393.82|395.83|393.83|395.64|393.64|6
1722160050000|2024-07-28 09:47:30|395.83|393.83|395.99|393.99|396|394|395.83|393.83|9
1722160060000|2024-07-28 09:47:40|395.98|393.98|395.99|393.99|396|394|395.97|393.97|5
1722160070000|2024-07-28 09:47:50|395.98|393.98|395.99|393.99|395.99|393.99|395.98|393.98|4
1722160080000|2024-07-28 09:48:00|395.98|393.98|395.98|393.98|395.99|393.99|395.98|393.98|3
1722160090000|2024-07-28 09:48:10|395.99|393.99|395.96|393.96|395.99|393.99|395.96|393.96|3
1722160100000|2024-07-28 09:48:20|395.95|393.95|395.93|393.93|395.95|393.95|395.92|393.92|5
1722160110000|2024-07-28 09:48:30|395.92|393.92|395.9|393.9|395.92|393.92|395.9|393.9|3
1722160120000|2024-07-28 09:48:40|395.7|393.7|395.58|393.58|395.7|393.7|395.58|393.58|10
1722160130000|2024-07-28 09:48:50|395.57|393.57|395.67|393.67|395.67|393.67|395.57|393.57|5
1722160140000|2024-07-28 09:49:00|395.61|393.61|395.64|393.64|395.64|393.64|395.6|393.6|5
1722160150000|2024-07-28 09:49:10|395.63|393.63|395.64|393.64|395.64|393.64|395.63|393.63|2
1722160160000|2024-07-28 09:49:20|395.65|393.65|395.57|393.57|395.65|393.65|395.56|393.56|6
1722160170000|2024-07-28 09:49:30|395.56|393.56|395.45|393.45|395.56|393.56|395.3|393.3|17
1722160180000|2024-07-28 09:49:40|395.5|393.5|395.56|393.56|395.64|393.64|395.5|393.5|12
1722160190000|2024-07-28 09:49:50|395.55|393.55|395.41|393.41|395.55|393.55|395.37|393.37|8
1722160200000|2024-07-28 09:50:00|395.42|393.42|395.6|393.6|395.6|393.6|395.41|393.41|6
1722160210000|2024-07-28 09:50:10|395.59|393.59|395.58|393.58|395.59|393.59|395.52|393.52|9
1722160220000|2024-07-28 09:50:20|395.57|393.57|395.48|393.48|395.58|393.58|395.48|393.48|6
1722160240000|2024-07-28 09:50:40|395.44|393.44|395.48|393.48|395.48|393.48|395.39|393.39|7
1722160250000|2024-07-28 09:50:50|395.49|393.49|395.53|393.53|395.53|393.53|395.49|393.49|2
1722160260000|2024-07-28 09:51:00|395.54|393.54|396.12|394.12|396.12|394.12|395.54|393.54|18
1722160270000|2024-07-28 09:51:10|396.11|394.11|396.08|394.08|396.12|394.12|396.07|394.07|5
1722160280000|2024-07-28 09:51:20|396.09|394.09|396.03|394.03|396.09|394.09|396|394|11
1722160290000|2024-07-28 09:51:30|396.02|394.02|395.93|393.93|396.02|394.02|395.92|393.92|6
1722160300000|2024-07-28 09:51:40|395.92|393.92|395.85|393.85|395.93|393.93|395.79|393.79|11
1722160310000|2024-07-28 09:51:50|395.87|393.87|395.77|393.77|395.87|393.87|395.77|393.77|5
1722160320000|2024-07-28 09:52:00|395.75|393.75|395.78|393.78|395.81|393.81|395.75|393.75|4
1722160330000|2024-07-28 09:52:10|395.75|393.75|395.94|393.94|395.94|393.94|395.75|393.75|6
1722160340000|2024-07-28 09:52:20|395.95|393.95|395.97|393.97|395.97|393.97|395.93|393.93|6
1722160350000|2024-07-28 09:52:30|395.98|393.98|395.96|393.96|396|394|395.96|393.96|6
1722160360000|2024-07-28 09:52:40|395.98|393.98|395.85|393.85|395.98|393.98|395.84|393.84|8
1722160370000|2024-07-28 09:52:50|395.84|393.84|395.88|393.88|395.89|393.89|395.81|393.81|8
1722160380000|2024-07-28 09:53:00|395.91|393.91|395.91|393.91|395.91|393.91|395.9|393.9|3
1722160390000|2024-07-28 09:53:10|395.9|393.9|395.9|393.9|395.91|393.91|395.9|393.9|3
1722160400000|2024-07-28 09:53:20|395.91|393.91|395.91|393.91|395.92|393.92|395.89|393.89|13
1722160410000|2024-07-28 09:53:30|395.89|393.89|396.06|394.06|396.07|394.07|395.89|393.89|12
1722160420000|2024-07-28 09:53:40|396.05|394.05|395.96|393.96|396.05|394.05|395.96|393.96|14
1722160430000|2024-07-28 09:53:50|395.95|393.95|395.91|393.91|395.95|393.95|395.91|393.91|7
1722160440000|2024-07-28 09:54:00|395.9|393.9|395.95|393.95|395.95|393.95|395.89|393.89|4
1722160460000|2024-07-28 09:54:20|395.96|393.96|395.96|393.96|395.96|393.96|395.96|393.96|1
1722160470000|2024-07-28 09:54:30|395.95|393.95|395.96|393.96|395.96|393.96|395.95|393.95|2
1722160480000|2024-07-28 09:54:40|395.98|393.98|396.12|394.12|396.13|394.13|395.98|393.98|8
1722160490000|2024-07-28 09:54:50|396.09|394.09|396.13|394.13|396.18|394.18|396.09|394.09|9
1722160500000|2024-07-28 09:55:00|396.12|394.12|396.09|394.09|396.15|394.15|396.03|394.03|19
1722160510000|2024-07-28 09:55:10|396.06|394.06|396.09|394.09|396.11|394.11|396.06|394.06|14
1722160520000|2024-07-28 09:55:20|396.1|394.1|396.11|394.11|396.11|394.11|396.1|394.1|2
1722160530000|2024-07-28 09:55:30|396.12|394.12|396.13|394.13|396.15|394.15|396.11|394.11|9
1722160540000|2024-07-28 09:55:40|396.12|394.12|396.02|394.02|396.12|394.12|395.98|393.98|11
1722160550000|2024-07-28 09:55:50|396.01|394.01|396.02|394.02|396.02|394.02|396.01|394.01|2
1722160560000|2024-07-28 09:56:00|395.98|393.98|396.03|394.03|396.03|394.03|395.94|393.94|12
1722160570000|2024-07-28 09:56:10|396.02|394.02|396.04|394.04|396.06|394.06|396.02|394.02|16
1722160580000|2024-07-28 09:56:20|396.05|394.05|395.93|393.93|396.05|394.05|395.93|393.93|15
1722160590000|2024-07-28 09:56:30|395.94|393.94|395.95|393.95|395.99|393.99|395.94|393.94|7
1722160600000|2024-07-28 09:56:40|395.89|393.89|395.96|393.96|395.98|393.98|395.89|393.89|11
1722160610000|2024-07-28 09:56:50|395.95|393.95|396.01|394.01|396.01|394.01|395.95|393.95|9
1722160620000|2024-07-28 09:57:00|396.04|394.04|396.06|394.06|396.1|394.1|396.02|394.02|15
1722160630000|2024-07-28 09:57:10|396.05|394.05|396.15|394.15|396.16|394.16|396.04|394.04|10
1722160640000|2024-07-28 09:57:20|396.14|394.14|396.1|394.1|396.14|394.14|396.1|394.1|8
1722160650000|2024-07-28 09:57:30|396.08|394.08|396.07|394.07|396.1|394.1|396.07|394.07|11
1722160660000|2024-07-28 09:57:40|396.05|394.05|396.02|394.02|396.07|394.07|395.96|393.96|12
1722160670000|2024-07-28 09:57:50|396|394|395.96|393.96|396|394|395.94|393.94|10
1722160680000|2024-07-28 09:58:00|395.95|393.95|395.96|393.96|395.98|393.98|395.94|393.94|6
1722160690000|2024-07-28 09:58:10|395.94|393.94|395.99|393.99|396|394|395.94|393.94|7
1722160700000|2024-07-28 09:58:20|395.98|393.98|396.04|394.04|396.08|394.08|395.98|393.98|12
1722160710000|2024-07-28 09:58:30|396.05|394.05|396.01|394.01|396.05|394.05|395.97|393.97|8
1722160720000|2024-07-28 09:58:40|396.02|394.02|396.04|394.04|396.06|394.06|396.02|394.02|6
1722160730000|2024-07-28 09:58:50|396.03|394.03|396.02|394.02|396.04|394.04|396.02|394.02|5
1722160740000|2024-07-28 09:59:00|395.99|393.99|395.88|393.88|396.02|394.02|395.86|393.86|15
1722160750000|2024-07-28 09:59:10|395.89|393.89|395.91|393.91|395.91|393.91|395.89|393.89|3
1722160760000|2024-07-28 09:59:20|395.94|393.94|395.94|393.94|395.96|393.96|395.94|393.94|5
1722160770000|2024-07-28 09:59:30|395.95|393.95|395.94|393.94|395.95|393.95|395.94|393.94|2
1722160780000|2024-07-28 09:59:40|395.93|393.93|396.02|394.02|396.06|394.06|395.92|393.92|9
1722160790000|2024-07-28 09:59:50|396.03|394.03|395.96|393.96|396.03|394.03|395.94|393.94|8
1722160800000|2024-07-28 10:00:00|395.95|393.95|395.99|393.99|396.05|394.05|395.95|393.95|21
1722160810000|2024-07-28 10:00:10|395.98|393.98|396.04|394.04|396.08|394.08|395.9|393.9|20
1722160820000|2024-07-28 10:00:20|396.02|394.02|396.11|394.11|396.11|394.11|396|394|10
1722160830000|2024-07-28 10:00:30|396.09|394.09|396.04|394.04|396.1|394.1|396.04|394.04|14
1722160840000|2024-07-28 10:00:40|396.05|394.05|395.96|393.96|396.06|394.06|395.96|393.96|14
1722160850000|2024-07-28 10:00:50|395.95|393.95|395.97|393.97|395.99|393.99|395.95|393.95|11
1722160860000|2024-07-28 10:01:00|395.96|393.96|395.99|393.99|395.99|393.99|395.89|393.89|15
1722160870000|2024-07-28 10:01:10|395.98|393.98|396.04|394.04|396.05|394.05|395.95|393.95|14
1722160880000|2024-07-28 10:01:20|396.03|394.03|395.96|393.96|396.03|394.03|395.96|393.96|8
1722160890000|2024-07-28 10:01:30|395.97|393.97|395.92|393.92|395.97|393.97|395.92|393.92|8
1722160900000|2024-07-28 10:01:40|395.89|393.89|395.84|393.84|395.89|393.89|395.8|393.8|11
1722160910000|2024-07-28 10:01:50|395.86|393.86|395.83|393.83|395.86|393.86|395.76|393.76|13
1722160920000|2024-07-28 10:02:00|395.84|393.84|395.95|393.95|395.96|393.96|395.84|393.84|19
1722160930000|2024-07-28 10:02:10|395.94|393.94|395.89|393.89|395.94|393.94|395.87|393.87|12
1722160940000|2024-07-28 10:02:20|395.88|393.88|395.83|393.83|395.89|393.89|395.83|393.83|8
1722160950000|2024-07-28 10:02:30|395.84|393.84|396.12|394.12|396.12|394.12|395.83|393.83|8
1722160960000|2024-07-28 10:02:40|396.11|394.11|396.14|394.14|396.14|394.14|396.11|394.11|3
1722160970000|2024-07-28 10:02:50|396.12|394.12|396.13|394.13|396.13|394.13|396.11|394.11|4
1722160980000|2024-07-28 10:03:00|396.14|394.14|396.11|394.11|396.14|394.14|396.09|394.09|12
1722160990000|2024-07-28 10:03:10|396.1|394.1|396.12|394.12|396.12|394.12|396.09|394.09|8
1722161000000|2024-07-28 10:03:20|396.13|394.13|396.14|394.14|396.14|394.14|396.11|394.11|5
1722161010000|2024-07-28 10:03:30|396.13|394.13|396.13|394.13|396.14|394.14|396.12|394.12|11
1722161020000|2024-07-28 10:03:40|396.14|394.14|396.05|394.05|396.14|394.14|396.05|394.05|7
1722161030000|2024-07-28 10:03:50|396.04|394.04|396.07|394.07|396.07|394.07|396.04|394.04|5
1722161040000|2024-07-28 10:04:00|396.06|394.06|396.1|394.1|396.12|394.12|396|394|12
1722161050000|2024-07-28 10:04:10|396.06|394.06|396.06|394.06|396.1|394.1|396.06|394.06|3
1722161060000|2024-07-28 10:04:20|396.07|394.07|396.04|394.04|396.07|394.07|396.03|394.03|10
1722161070000|2024-07-28 10:04:30|396.05|394.05|396.05|394.05|396.07|394.07|396.03|394.03|9
1722161080000|2024-07-28 10:04:40|396.03|394.03|396.03|394.03|396.05|394.05|396.03|394.03|3
1722161090000|2024-07-28 10:04:50|396.04|394.04|396.12|394.12|396.12|394.12|396.04|394.04|6
1722161100000|2024-07-28 10:05:00|396.13|394.13|396.18|394.18|396.18|394.18|396.13|394.13|3
1722161110000|2024-07-28 10:05:10|396.19|394.19|396.23|394.23|396.23|394.23|396.19|394.19|3
1722161120000|2024-07-28 10:05:20|396.37|394.37|396.46|394.46|396.49|394.49|396.34|394.34|17
1722161130000|2024-07-28 10:05:30|396.44|394.44|396.5|394.5|396.53|394.53|396.44|394.44|10
1722161140000|2024-07-28 10:05:40|396.52|394.52|396.49|394.49|396.52|394.52|396.47|394.47|10
1722161150000|2024-07-28 10:05:50|396.47|394.47|396.5|394.5|396.51|394.51|396.46|394.46|18
1722161160000|2024-07-28 10:06:00|396.51|394.51|396.51|394.51|396.53|394.53|396.5|394.5|10
1722161170000|2024-07-28 10:06:10|396.5|394.5|396.5|394.5|396.54|394.54|396.5|394.5|6
1722161180000|2024-07-28 10:06:20|396.51|394.51|396.51|394.51|396.54|394.54|396.5|394.5|11
1722161200000|2024-07-28 10:06:40|396.49|394.49|396.5|394.5|396.56|394.56|396.48|394.48|11
1722161210000|2024-07-28 10:06:50|396.48|394.48|396.53|394.53|396.55|394.55|396.48|394.48|22
1722161220000|2024-07-28 10:07:00|396.56|394.56|396.51|394.51|396.58|394.58|396.48|394.48|13
1722161230000|2024-07-28 10:07:10|396.52|394.52|396.54|394.54|396.62|394.62|396.52|394.52|9
1722161240000|2024-07-28 10:07:20|396.53|394.53|396.69|394.69|396.7|394.7|396.52|394.52|14
1722161250000|2024-07-28 10:07:30|396.76|394.76|396.74|394.74|396.83|394.83|396.68|394.68|18
1722161260000|2024-07-28 10:07:40|396.83|394.83|396.78|394.78|396.86|394.86|396.75|394.75|13
1722161270000|2024-07-28 10:07:50|396.77|394.77|396.81|394.81|396.81|394.81|396.74|394.74|9
1722161280000|2024-07-28 10:08:00|396.8|394.8|396.6|394.6|396.8|394.8|396.6|394.6|18
1722161290000|2024-07-28 10:08:10|396.63|394.63|396.61|394.61|396.68|394.68|396.57|394.57|19
1722161300000|2024-07-28 10:08:20|396.6|394.6|396.53|394.53|396.61|394.61|396.52|394.52|15
1722161310000|2024-07-28 10:08:30|396.54|394.54|396.49|394.49|396.6|394.6|396.49|394.49|15
1722161320000|2024-07-28 10:08:40|396.48|394.48|396.41|394.41|396.5|394.5|396.41|394.41|10
1722161330000|2024-07-28 10:08:50|396.4|394.4|396.39|394.39|396.4|394.4|396.26|394.26|19
1722161340000|2024-07-28 10:09:00|396.4|394.4|396.35|394.35|396.41|394.41|396.34|394.34|12
1722161350000|2024-07-28 10:09:10|396.37|394.37|396.31|394.31|396.4|394.4|396.3|394.3|15
1722161360000|2024-07-28 10:09:20|396.3|394.3|396.29|394.29|396.32|394.32|396.29|394.29|7
1722161370000|2024-07-28 10:09:30|396.28|394.28|396.12|394.12|396.32|394.32|396.12|394.12|11
1722161380000|2024-07-28 10:09:40|396.09|394.09|396.1|394.1|396.1|394.1|396.04|394.04|7
1722161390000|2024-07-28 10:09:50|396.09|394.09|396.09|394.09|396.1|394.1|396.03|394.03|9
1722161400000|2024-07-28 10:10:00|396.07|394.07|396.32|394.32|396.33|394.33|396.05|394.05|15
1722161410000|2024-07-28 10:10:10|396.31|394.31|396.27|394.27|396.31|394.31|396.27|394.27|8
1722161420000|2024-07-28 10:10:20|396.23|394.23|396.16|394.16|396.26|394.26|396.16|394.16|16
1722161430000|2024-07-28 10:10:30|396.15|394.15|396.16|394.16|396.18|394.18|396.15|394.15|5
1722161440000|2024-07-28 10:10:40|396.15|394.15|396.11|394.11|396.16|394.16|396.1|394.1|12
1722161450000|2024-07-28 10:10:50|396.09|394.09|396.09|394.09|396.1|394.1|396.06|394.06|6
1722161460000|2024-07-28 10:11:00|396.07|394.07|396.23|394.23|396.24|394.24|396.06|394.06|15
1722161470000|2024-07-28 10:11:10|396.21|394.21|396.35|394.35|396.39|394.39|396.21|394.21|14
1722161480000|2024-07-28 10:11:20|396.36|394.36|396.26|394.26|396.36|394.36|396.21|394.21|15
1722161490000|2024-07-28 10:11:30|396.24|394.24|396.24|394.24|396.25|394.25|396.23|394.23|6
1722161500000|2024-07-28 10:11:40|396.25|394.25|396.26|394.26|396.27|394.27|396.23|394.23|6
1722161510000|2024-07-28 10:11:50|396.25|394.25|396.36|394.36|396.38|394.38|396.25|394.25|12
1722161520000|2024-07-28 10:12:00|396.35|394.35|396.31|394.31|396.35|394.35|396.31|394.31|3
1722161530000|2024-07-28 10:12:10|396.36|394.36|396.32|394.32|396.37|394.37|396.32|394.32|11
1722161540000|2024-07-28 10:12:20|396.33|394.33|396.3|394.3|396.33|394.33|396.3|394.3|4
1722161550000|2024-07-28 10:12:30|396.36|394.36|396.32|394.32|396.38|394.38|396.31|394.31|14
1722161560000|2024-07-28 10:12:40|396.31|394.31|396.32|394.32|396.36|394.36|396.31|394.31|10
1722161570000|2024-07-28 10:12:50|396.34|394.34|396.34|394.34|396.34|394.34|396.34|394.34|1
1722161580000|2024-07-28 10:13:00|396.32|394.32|396.32|394.32|396.34|394.34|396.32|394.32|4
1722161590000|2024-07-28 10:13:10|396.33|394.33|396.32|394.32|396.33|394.33|396.32|394.32|6
1722161600000|2024-07-28 10:13:20|396.31|394.31|396.3|394.3|396.31|394.31|396.28|394.28|10
1722161610000|2024-07-28 10:13:30|396.29|394.29|396.23|394.23|396.29|394.29|396.22|394.22|7
1722161620000|2024-07-28 10:13:40|396.21|394.21|396.23|394.23|396.26|394.26|396.21|394.21|14
1722161630000|2024-07-28 10:13:50|396.22|394.22|396.26|394.26|396.28|394.28|396.22|394.22|14
1722161640000|2024-07-28 10:14:00|396.24|394.24|396.25|394.25|396.26|394.26|396.24|394.24|9
1722161650000|2024-07-28 10:14:10|396.24|394.24|396.31|394.31|396.33|394.33|396.24|394.24|12
1722161660000|2024-07-28 10:14:20|396.29|394.29|396.3|394.3|396.33|394.33|396.28|394.28|14
1722161670000|2024-07-28 10:14:30|396.31|394.31|396.32|394.32|396.35|394.35|396.31|394.31|6
1722161680000|2024-07-28 10:14:40|396.34|394.34|396.63|394.63|396.63|394.63|396.33|394.33|19
1722161690000|2024-07-28 10:14:50|396.66|394.66|396.81|394.81|396.81|394.81|396.65|394.65|22
1722161700000|2024-07-28 10:15:00|396.78|394.78|396.87|394.87|396.9|394.9|396.74|394.74|14
1722161710000|2024-07-28 10:15:10|396.86|394.86|396.84|394.84|396.91|394.91|396.83|394.83|20
1722161720000|2024-07-28 10:15:20|396.83|394.83|396.82|394.82|396.87|394.87|396.76|394.76|20
1722161730000|2024-07-28 10:15:30|396.83|394.83|396.78|394.78|396.84|394.84|396.77|394.77|20
1722161740000|2024-07-28 10:15:40|396.81|394.81|396.83|394.83|396.83|394.83|396.76|394.76|18
1722161750000|2024-07-28 10:15:50|396.84|394.84|396.8|394.8|396.84|394.84|396.78|394.78|12
1722161760000|2024-07-28 10:16:00|396.81|394.81|396.77|394.77|396.81|394.81|396.74|394.74|12
1722161770000|2024-07-28 10:16:10|396.76|394.76|396.91|394.91|396.91|394.91|396.73|394.73|16
1722161780000|2024-07-28 10:16:20|396.86|394.86|396.83|394.83|396.92|394.92|396.81|394.81|18
1722161790000|2024-07-28 10:16:30|396.84|394.84|396.86|394.86|396.92|394.92|396.84|394.84|15
1722161800000|2024-07-28 10:16:40|396.85|394.85|396.97|394.97|396.98|394.98|396.85|394.85|23
1722161810000|2024-07-28 10:16:50|396.98|394.98|397.14|395.14|397.14|395.14|396.97|394.97|15
1722161820000|2024-07-28 10:17:00|397.16|395.16|397.17|395.17|397.18|395.18|397.14|395.14|17
1722161830000|2024-07-28 10:17:10|397.18|395.18|397.19|395.19|397.4|395.4|397.17|395.17|20
1722161840000|2024-07-28 10:17:20|397.24|395.24|397.34|395.34|397.41|395.41|397.24|395.24|23
1722161850000|2024-07-28 10:17:30|397.33|395.33|397.29|395.29|397.33|395.33|397.26|395.26|13
1722161860000|2024-07-28 10:17:40|397.3|395.3|397.34|395.34|397.35|395.35|397.27|395.27|18
1722161870000|2024-07-28 10:17:50|397.33|395.33|397.23|395.23|397.33|395.33|397.19|395.19|21
1722161880000|2024-07-28 10:18:00|397.22|395.22|397.11|395.11|397.22|395.22|397.1|395.1|12
1722161890000|2024-07-28 10:18:10|397.07|395.07|396.62|394.62|397.07|395.07|396.61|394.61|27
1722161900000|2024-07-28 10:18:20|396.61|394.61|396.67|394.67|396.67|394.67|396.54|394.54|16
1722161910000|2024-07-28 10:18:30|396.68|394.68|396.68|394.68|396.69|394.69|396.61|394.61|17
1722161920000|2024-07-28 10:18:40|396.66|394.66|397.07|395.07|397.07|395.07|396.66|394.66|22
1722161930000|2024-07-28 10:18:50|397.08|395.08|396.98|394.98|397.12|395.12|396.97|394.97|18
1722161940000|2024-07-28 10:19:00|396.97|394.97|396.94|394.94|396.98|394.98|396.82|394.82|18
1722161950000|2024-07-28 10:19:10|396.93|394.93|396.9|394.9|396.96|394.96|396.9|394.9|21
1722161960000|2024-07-28 10:19:20|396.89|394.89|396.82|394.82|396.89|394.89|396.81|394.81|13
1722161970000|2024-07-28 10:19:30|396.83|394.83|396.81|394.81|396.83|394.83|396.8|394.8|5
1722161980000|2024-07-28 10:19:40|396.79|394.79|396.83|394.83|396.83|394.83|396.79|394.79|5
1722161990000|2024-07-28 10:19:50|396.81|394.81|396.83|394.83|396.85|394.85|396.81|394.81|11
1722162000000|2024-07-28 10:20:00|396.82|394.82|396.77|394.77|396.85|394.85|396.77|394.77|13
1722162010000|2024-07-28 10:20:10|396.76|394.76|396.6|394.6|396.76|394.76|396.6|394.6|17
1722162020000|2024-07-28 10:20:20|396.64|394.64|396.41|394.41|396.64|394.64|396.34|394.34|17
1722162030000|2024-07-28 10:20:30|396.42|394.42|396.34|394.34|396.46|394.46|396.34|394.34|13
1722162040000|2024-07-28 10:20:40|396.35|394.35|396.28|394.28|396.35|394.35|396.25|394.25|12
1722162050000|2024-07-28 10:20:50|396.26|394.26|396.3|394.3|396.3|394.3|396.25|394.25|13
1722162060000|2024-07-28 10:21:00|396.29|394.29|396.1|394.1|396.29|394.29|396.08|394.08|14
1722162070000|2024-07-28 10:21:10|396.11|394.11|396.06|394.06|396.19|394.19|396.01|394.01|14
1722162080000|2024-07-28 10:21:20|396.04|394.04|395.92|393.92|396.04|394.04|395.92|393.92|5
1722162090000|2024-07-28 10:21:30|395.9|393.9|395.69|393.69|395.9|393.9|395.69|393.69|14
1722162100000|2024-07-28 10:21:40|395.68|393.68|395.68|393.68|395.71|393.71|395.67|393.67|14
1722162110000|2024-07-28 10:21:50|395.67|393.67|395.73|393.73|395.73|393.73|395.66|393.66|12
1722162120000|2024-07-28 10:22:00|395.74|393.74|395.57|393.57|395.77|393.77|395.56|393.56|21
1722162130000|2024-07-28 10:22:10|395.53|393.53|395.52|393.52|395.57|393.57|395.5|393.5|18
1722162140000|2024-07-28 10:22:20|395.51|393.51|395.53|393.53|395.53|393.53|395.47|393.47|13
1722162150000|2024-07-28 10:22:30|395.48|393.48|395.5|393.5|395.52|393.52|395.47|393.47|11
1722162160000|2024-07-28 10:22:40|395.48|393.48|395.46|393.46|395.5|393.5|395.45|393.45|16
1722162170000|2024-07-28 10:22:50|395.48|393.48|395.49|393.49|395.51|393.51|395.48|393.48|7
1722162180000|2024-07-28 10:23:00|395.47|393.47|395.47|393.47|395.47|393.47|395.45|393.45|6
1722162210000|2024-07-28 10:23:30|395.41|393.41|395.41|393.41|395.41|393.41|395.41|393.41|1
1722162220000|2024-07-28 10:23:40|395.46|393.46|395.81|393.81|395.83|393.83|395.46|393.46|12
1722162230000|2024-07-28 10:23:50|395.82|393.82|395.82|393.82|395.82|393.82|395.82|393.82|1
1722162240000|2024-07-28 10:24:00|395.85|393.85|395.83|393.83|395.85|393.85|395.81|393.81|7
1722162250000|2024-07-28 10:24:10|395.81|393.81|395.89|393.89|395.89|393.89|395.81|393.81|10
1722162260000|2024-07-28 10:24:20|395.88|393.88|395.89|393.89|395.91|393.91|395.88|393.88|14
1722162270000|2024-07-28 10:24:30|395.88|393.88|395.9|393.9|395.91|393.91|395.88|393.88|10
1722162280000|2024-07-28 10:24:40|395.92|393.92|395.96|393.96|396.01|394.01|395.92|393.92|13
1722162290000|2024-07-28 10:24:50|395.94|393.94|395.86|393.86|395.96|393.96|395.86|393.86|12
1722162300000|2024-07-28 10:25:00|395.85|393.85|395.88|393.88|395.92|393.92|395.85|393.85|11
1722162310000|2024-07-28 10:25:10|395.87|393.87|395.85|393.85|395.89|393.89|395.85|393.85|10
1722162320000|2024-07-28 10:25:20|395.81|393.81|395.82|393.82|395.82|393.82|395.81|393.81|2
1722162330000|2024-07-28 10:25:30|395.81|393.81|395.79|393.79|395.83|393.83|395.74|393.74|18
1722162340000|2024-07-28 10:25:40|395.77|393.77|395.88|393.88|395.9|393.9|395.77|393.77|12
1722162350000|2024-07-28 10:25:50|395.87|393.87|395.96|393.96|395.98|393.98|395.87|393.87|9
1722162360000|2024-07-28 10:26:00|395.97|393.97|396.03|394.03|396.08|394.08|395.97|393.97|21
1722162370000|2024-07-28 10:26:10|396.05|394.05|395.98|393.98|396.09|394.09|395.96|393.96|24
1722162380000|2024-07-28 10:26:20|395.95|393.95|395.75|393.75|395.95|393.95|395.75|393.75|20
1722162390000|2024-07-28 10:26:30|395.76|393.76|395.68|393.68|395.78|393.78|395.67|393.67|14
1722162400000|2024-07-28 10:26:40|395.65|393.65|395.72|393.72|395.72|393.72|395.65|393.65|16
1722162410000|2024-07-28 10:26:50|395.73|393.73|395.72|393.72|395.73|393.73|395.67|393.67|19
1722162420000|2024-07-28 10:27:00|395.74|393.74|395.74|393.74|395.8|393.8|395.73|393.73|13
1722162430000|2024-07-28 10:27:10|395.73|393.73|395.73|393.73|395.74|393.74|395.73|393.73|3
1722162440000|2024-07-28 10:27:20|395.72|393.72|395.7|393.7|395.73|393.73|395.7|393.7|5
1722162460000|2024-07-28 10:27:40|395.69|393.69|395.71|393.71|395.71|393.71|395.69|393.69|2
1722162470000|2024-07-28 10:27:50|395.73|393.73|395.89|393.89|395.89|393.89|395.73|393.73|7
1722162480000|2024-07-28 10:28:00|395.9|393.9|395.89|393.89|395.9|393.9|395.89|393.89|2
1722162490000|2024-07-28 10:28:10|395.88|393.88|395.86|393.86|395.88|393.88|395.86|393.86|2
1722162500000|2024-07-28 10:28:20|395.8|393.8|395.8|393.8|395.81|393.81|395.8|393.8|3
1722162510000|2024-07-28 10:28:30|395.81|393.81|395.88|393.88|395.89|393.89|395.81|393.81|4
1722162520000|2024-07-28 10:28:40|395.89|393.89|396|394|396|394|395.89|393.89|6
1722162530000|2024-07-28 10:28:50|395.99|393.99|396.23|394.23|396.23|394.23|395.99|393.99|7
1722162540000|2024-07-28 10:29:00|396.25|394.25|396.27|394.27|396.27|394.27|396.25|394.25|4
1722162560000|2024-07-28 10:29:20|396.26|394.26|396.25|394.25|396.27|394.27|396.25|394.25|4
1722162570000|2024-07-28 10:29:30|396.27|394.27|396.3|394.3|396.3|394.3|396.27|394.27|2
1722162580000|2024-07-28 10:29:40|396.32|394.32|396.48|394.48|396.48|394.48|396.32|394.32|6
1722162590000|2024-07-28 10:29:50|396.49|394.49|396.5|394.5|396.5|394.5|396.49|394.49|2
1722162600000|2024-07-28 10:30:00|396.53|394.53|396.6|394.6|396.65|394.65|396.52|394.52|6
1722162610000|2024-07-28 10:30:10|396.58|394.58|396.49|394.49|396.58|394.58|396.47|394.47|5
1722162620000|2024-07-28 10:30:20|396.5|394.5|396.64|394.64|396.66|394.66|396.5|394.5|9
1722162630000|2024-07-28 10:30:30|396.65|394.65|396.64|394.64|396.65|394.65|396.64|394.64|2
1722162640000|2024-07-28 10:30:40|396.66|394.66|396.67|394.67|396.69|394.69|396.66|394.66|4
1722162650000|2024-07-28 10:30:50|396.59|394.59|396.81|394.81|396.82|394.82|396.56|394.56|10
1722162660000|2024-07-28 10:31:00|396.71|394.71|396.7|394.7|396.76|394.76|396.7|394.7|4
1722162670000|2024-07-28 10:31:10|396.65|394.65|396.65|394.65|396.66|394.66|396.65|394.65|3
1722162680000|2024-07-28 10:31:20|396.63|394.63|396.56|394.56|396.63|394.63|396.55|394.55|13
1722162690000|2024-07-28 10:31:30|396.55|394.55|396.52|394.52|396.57|394.57|396.52|394.52|6
1722162700000|2024-07-28 10:31:40|396.48|394.48|396.26|394.26|396.49|394.49|396.25|394.25|15
1722162710000|2024-07-28 10:31:50|396.27|394.27|396.36|394.36|396.38|394.38|396.27|394.27|8
1722162720000|2024-07-28 10:32:00|396.34|394.34|396.36|394.36|396.38|394.38|396.31|394.31|17
1722162730000|2024-07-28 10:32:10|396.37|394.37|396.3|394.3|396.49|394.49|396.3|394.3|17
1722162740000|2024-07-28 10:32:20|396.26|394.26|396.24|394.24|396.27|394.27|396.23|394.23|12
1722162750000|2024-07-28 10:32:30|396.23|394.23|396.12|394.12|396.23|394.23|396.11|394.11|11
1722162760000|2024-07-28 10:32:40|396.11|394.11|396.06|394.06|396.11|394.11|395.99|393.99|15
1722162770000|2024-07-28 10:32:50|396.08|394.08|396.24|394.24|396.24|394.24|396.06|394.06|9
1722162780000|2024-07-28 10:33:00|396.27|394.27|396.26|394.26|396.29|394.29|396.23|394.23|10
1722162790000|2024-07-28 10:33:10|396.27|394.27|396.25|394.25|396.27|394.27|396.25|394.25|2
1722162800000|2024-07-28 10:33:20|396.26|394.26|396.12|394.12|396.28|394.28|396.12|394.12|10
1722162810000|2024-07-28 10:33:30|396.07|394.07|396.02|394.02|396.07|394.07|396|394|10
1722162820000|2024-07-28 10:33:40|396.07|394.07|396.01|394.01|396.07|394.07|396|394|9
1722162830000|2024-07-28 10:33:50|395.99|393.99|396|394|396|394|395.93|393.93|18
1722162840000|2024-07-28 10:34:00|396.04|394.04|396.05|394.05|396.12|394.12|396.03|394.03|13
1722162850000|2024-07-28 10:34:10|396.04|394.04|396.02|394.02|396.06|394.06|396.01|394.01|13
1722162860000|2024-07-28 10:34:20|395.99|393.99|396.26|394.26|396.26|394.26|395.99|393.99|10
1722162870000|2024-07-28 10:34:30|396.3|394.3|396.44|394.44|396.46|394.46|396.27|394.27|15
1722162880000|2024-07-28 10:34:40|396.42|394.42|396.4|394.4|396.43|394.43|396.39|394.39|13
1722162890000|2024-07-28 10:34:50|396.38|394.38|396.34|394.34|396.38|394.38|396.29|394.29|10
1722162900000|2024-07-28 10:35:00|396.3|394.3|396.53|394.53|396.55|394.55|396.28|394.28|16
1722162910000|2024-07-28 10:35:10|396.45|394.45|396.36|394.36|396.45|394.45|396.35|394.35|8
1722162920000|2024-07-28 10:35:20|396.37|394.37|396.33|394.33|396.37|394.37|396.33|394.33|11
1722162930000|2024-07-28 10:35:30|396.32|394.32|396.16|394.16|396.32|394.32|396.16|394.16|11
1722162940000|2024-07-28 10:35:40|396.15|394.15|396.16|394.16|396.2|394.2|396.15|394.15|9
1722162950000|2024-07-28 10:35:50|396.14|394.14|396.03|394.03|396.14|394.14|396.03|394.03|7
1722162960000|2024-07-28 10:36:00|396.04|394.04|396.03|394.03|396.08|394.08|396.01|394.01|16
1722162970000|2024-07-28 10:36:10|396.02|394.02|395.99|393.99|396.03|394.03|395.99|393.99|7
1722162980000|2024-07-28 10:36:20|395.97|393.97|395.84|393.84|396|394|395.83|393.83|12
1722162990000|2024-07-28 10:36:30|395.85|393.85|395.91|393.91|395.91|393.91|395.85|393.85|6
1722163000000|2024-07-28 10:36:40|395.9|393.9|395.89|393.89|395.9|393.9|395.89|393.89|4
1722163010000|2024-07-28 10:36:50|395.88|393.88|396.04|394.04|396.07|394.07|395.88|393.88|8
1722163020000|2024-07-28 10:37:00|396.06|394.06|396.09|394.09|396.1|394.1|396.06|394.06|16
1722163030000|2024-07-28 10:37:10|396.08|394.08|396.05|394.05|396.14|394.14|395.97|393.97|12
1722163050000|2024-07-28 10:37:30|396.07|394.07|396.02|394.02|396.07|394.07|395.98|393.98|12
1722163060000|2024-07-28 10:37:40|396.03|394.03|396.03|394.03|396.03|394.03|396.03|394.03|1
1722163070000|2024-07-28 10:37:50|396.01|394.01|396.03|394.03|396.03|394.03|396.01|394.01|2
1722163080000|2024-07-28 10:38:00|396|394|396|394|396|394|395.99|393.99|7
1722163090000|2024-07-28 10:38:10|396.06|394.06|396.17|394.17|396.18|394.18|396.06|394.06|12
1722163100000|2024-07-28 10:38:20|396.18|394.18|396.16|394.16|396.18|394.18|396.15|394.15|4
1722163110000|2024-07-28 10:38:30|396.17|394.17|396.16|394.16|396.26|394.26|396.16|394.16|7
1722163120000|2024-07-28 10:38:40|396.15|394.15|396.19|394.19|396.21|394.21|396.14|394.14|16
1722163130000|2024-07-28 10:38:50|396.2|394.2|396.2|394.2|396.2|394.2|396.19|394.19|3
1722163140000|2024-07-28 10:39:00|396.19|394.19|396.2|394.2|396.2|394.2|396.19|394.19|2
1722163150000|2024-07-28 10:39:10|396.23|394.23|396.2|394.2|396.26|394.26|396.18|394.18|17
1722163160000|2024-07-28 10:39:20|396.21|394.21|396.2|394.2|396.21|394.21|396.2|394.2|8
1722163170000|2024-07-28 10:39:30|396.21|394.21|396.13|394.13|396.21|394.21|396.13|394.13|3
1722163180000|2024-07-28 10:39:40|396.14|394.14|396.21|394.21|396.22|394.22|396.13|394.13|7
1722163190000|2024-07-28 10:39:50|396.16|394.16|396.18|394.18|396.18|394.18|396.16|394.16|2
1722163200000|2024-07-28 10:40:00|396.17|394.17|396.19|394.19|396.23|394.23|396.16|394.16|10
1722163210000|2024-07-28 10:40:10|396.2|394.2|396.18|394.18|396.2|394.2|396.18|394.18|3
1722163220000|2024-07-28 10:40:20|396.15|394.15|395.82|393.82|396.15|394.15|395.81|393.81|17
1722163230000|2024-07-28 10:40:30|395.81|393.81|395.78|393.78|395.81|393.81|395.77|393.77|10
1722163240000|2024-07-28 10:40:40|395.77|393.77|395.66|393.66|395.78|393.78|395.65|393.65|8
1722163250000|2024-07-28 10:40:50|395.67|393.67|395.67|393.67|395.67|393.67|395.66|393.66|5
1722163260000|2024-07-28 10:41:00|395.68|393.68|395.43|393.43|395.68|393.68|395.43|393.43|13
1722163270000|2024-07-28 10:41:10|395.42|393.42|395.42|393.42|395.42|393.42|395.42|393.42|1
1722163290000|2024-07-28 10:41:30|395.36|393.36|395.5|393.5|395.5|393.5|395.36|393.36|4
1722163300000|2024-07-28 10:41:40|395.49|393.49|395.49|393.49|395.49|393.49|395.48|393.48|3
1722163310000|2024-07-28 10:41:50|395.48|393.48|395.4|393.4|395.48|393.48|395.4|393.4|3
1722163320000|2024-07-28 10:42:00|395.39|393.39|395.47|393.47|395.48|393.48|395.39|393.39|5
1722163330000|2024-07-28 10:42:10|395.5|393.5|395.54|393.54|395.54|393.54|395.5|393.5|3
1722163340000|2024-07-28 10:42:20|395.59|393.59|395.54|393.54|395.59|393.59|395.54|393.54|6
1722163350000|2024-07-28 10:42:30|395.51|393.51|395.61|393.61|395.66|393.66|395.46|393.46|9
1722163360000|2024-07-28 10:42:40|395.6|393.6|395.68|393.68|395.71|393.71|395.53|393.53|10
1722163370000|2024-07-28 10:42:50|395.66|393.66|395.68|393.68|395.68|393.68|395.66|393.66|3
1722163380000|2024-07-28 10:43:00|395.66|393.66|395.61|393.61|395.68|393.68|395.61|393.61|9
1722163390000|2024-07-28 10:43:10|395.6|393.6|395.54|393.54|395.6|393.6|395.54|393.54|4
1722163400000|2024-07-28 10:43:20|395.53|393.53|395.5|393.5|395.54|393.54|395.49|393.49|10
1722163410000|2024-07-28 10:43:30|395.48|393.48|395.49|393.49|395.52|393.52|395.48|393.48|9
1722163420000|2024-07-28 10:43:40|395.53|393.53|395.49|393.49|395.53|393.53|395.48|393.48|11
1722163430000|2024-07-28 10:43:50|395.48|393.48|395.41|393.41|395.48|393.48|395.41|393.41|9
1722163440000|2024-07-28 10:44:00|395.42|393.42|395.5|393.5|395.5|393.5|395.42|393.42|5
1722163450000|2024-07-28 10:44:10|395.49|393.49|395.54|393.54|395.6|393.6|395.48|393.48|14
1722163460000|2024-07-28 10:44:20|395.55|393.55|395.63|393.63|395.63|393.63|395.53|393.53|12
1722163470000|2024-07-28 10:44:30|395.62|393.62|395.57|393.57|395.62|393.62|395.55|393.55|7
1722163480000|2024-07-28 10:44:40|395.56|393.56|395.57|393.57|395.57|393.57|395.54|393.54|10
1722163490000|2024-07-28 10:44:50|395.56|393.56|395.59|393.59|395.59|393.59|395.56|393.56|8
1722163500000|2024-07-28 10:45:00|395.68|393.68|395.72|393.72|395.88|393.88|395.68|393.68|16
1722163510000|2024-07-28 10:45:10|395.7|393.7|395.63|393.63|395.7|393.7|395.61|393.61|8
1722163520000|2024-07-28 10:45:20|395.64|393.64|395.66|393.66|395.69|393.69|395.62|393.62|8
1722163530000|2024-07-28 10:45:30|395.65|393.65|395.58|393.58|395.67|393.67|395.58|393.58|9
1722163540000|2024-07-28 10:45:40|395.56|393.56|395.48|393.48|395.57|393.57|395.47|393.47|17
1722163550000|2024-07-28 10:45:50|395.4|393.4|395.7|393.7|395.7|393.7|395.4|393.4|8
1722163560000|2024-07-28 10:46:00|395.71|393.71|395.78|393.78|395.78|393.78|395.7|393.7|12
1722163570000|2024-07-28 10:46:10|395.79|393.79|395.9|393.9|395.97|393.97|395.79|393.79|12
1722163580000|2024-07-28 10:46:20|395.92|393.92|395.87|393.87|395.92|393.92|395.87|393.87|5
1722163590000|2024-07-28 10:46:30|395.85|393.85|395.86|393.86|395.86|393.86|395.83|393.83|5
1722163600000|2024-07-28 10:46:40|395.82|393.82|395.89|393.89|395.91|393.91|395.82|393.82|7
1722163610000|2024-07-28 10:46:50|395.88|393.88|395.83|393.83|395.88|393.88|395.83|393.83|9
1722163620000|2024-07-28 10:47:00|395.87|393.87|395.8|393.8|395.89|393.89|395.79|393.79|11
1722163630000|2024-07-28 10:47:10|395.76|393.76|395.78|393.78|395.81|393.81|395.73|393.73|12
1722163640000|2024-07-28 10:47:20|395.77|393.77|395.76|393.76|395.78|393.78|395.76|393.76|4
1722163650000|2024-07-28 10:47:30|395.77|393.77|395.65|393.65|395.77|393.77|395.64|393.64|13
1722163660000|2024-07-28 10:47:40|395.67|393.67|395.63|393.63|395.67|393.67|395.63|393.63|7
1722163670000|2024-07-28 10:47:50|395.57|393.57|395.58|393.58|395.59|393.59|395.57|393.57|6
1722163680000|2024-07-28 10:48:00|395.57|393.57|395.53|393.53|395.58|393.58|395.52|393.52|10
1722163690000|2024-07-28 10:48:10|395.51|393.51|395.5|393.5|395.63|393.63|395.47|393.47|18
1722163700000|2024-07-28 10:48:20|395.51|393.51|395.63|393.63|395.64|393.64|395.5|393.5|10
1722163710000|2024-07-28 10:48:30|395.6|393.6|395.63|393.63|395.63|393.63|395.6|393.6|7
1722163720000|2024-07-28 10:48:40|395.62|393.62|395.63|393.63|395.63|393.63|395.61|393.61|7
1722163730000|2024-07-28 10:48:50|395.62|393.62|395.79|393.79|395.8|393.8|395.58|393.58|13
1722163740000|2024-07-28 10:49:00|395.78|393.78|395.64|393.64|395.78|393.78|395.64|393.64|10
1722163750000|2024-07-28 10:49:10|395.66|393.66|395.73|393.73|395.73|393.73|395.66|393.66|8
1722163760000|2024-07-28 10:49:20|395.74|393.74|395.68|393.68|395.74|393.74|395.66|393.66|15
1722163770000|2024-07-28 10:49:30|395.62|393.62|395.64|393.64|395.66|393.66|395.6|393.6|13
1722163780000|2024-07-28 10:49:40|395.65|393.65|395.68|393.68|395.71|393.71|395.64|393.64|10
1722163790000|2024-07-28 10:49:50|395.66|393.66|395.68|393.68|395.69|393.69|395.66|393.66|6
1722163800000|2024-07-28 10:50:00|395.67|393.67|395.66|393.66|395.67|393.67|395.63|393.63|14
1722163810000|2024-07-28 10:50:10|395.67|393.67|395.76|393.76|395.79|393.79|395.67|393.67|15
1722163820000|2024-07-28 10:50:20|395.74|393.74|395.84|393.84|395.85|393.85|395.74|393.74|14
1722163830000|2024-07-28 10:50:30|395.78|393.78|395.8|393.8|395.83|393.83|395.78|393.78|10
1722163840000|2024-07-28 10:50:40|395.78|393.78|395.7|393.7|395.8|393.8|395.7|393.7|15
1722163850000|2024-07-28 10:50:50|395.68|393.68|395.64|393.64|395.68|393.68|395.64|393.64|10
1722163860000|2024-07-28 10:51:00|395.65|393.65|395.53|393.53|395.65|393.65|395.53|393.53|12
1722163870000|2024-07-28 10:51:10|395.52|393.52|395.51|393.51|395.53|393.53|395.5|393.5|15
1722163880000|2024-07-28 10:51:20|395.52|393.52|395.54|393.54|395.54|393.54|395.51|393.51|13
1722163890000|2024-07-28 10:51:30|395.53|393.53|395.45|393.45|395.54|393.54|395.45|393.45|14
1722163900000|2024-07-28 10:51:40|395.43|393.43|395.42|393.42|395.43|393.43|395.42|393.42|2
1722163910000|2024-07-28 10:51:50|395.41|393.41|395.41|393.41|395.41|393.41|395.41|393.41|1
1722163920000|2024-07-28 10:52:00|395.4|393.4|395.4|393.4|395.4|393.4|395.4|393.4|1
1722163940000|2024-07-28 10:52:20|395.39|393.39|395.27|393.27|395.39|393.39|395.16|393.16|11
1722163950000|2024-07-28 10:52:30|395.26|393.26|395.19|393.19|395.26|393.26|395.19|393.19|2
1722163960000|2024-07-28 10:52:40|395.23|393.23|395.27|393.27|395.28|393.28|395.23|393.23|3
1722163970000|2024-07-28 10:52:50|395.18|393.18|395.13|393.13|395.18|393.18|395.11|393.11|3
1722163980000|2024-07-28 10:53:00|395.15|393.15|395.15|393.15|395.15|393.15|395.15|393.15|1
1722163990000|2024-07-28 10:53:10|395.1|393.1|395.11|393.11|395.11|393.11|395.1|393.1|2
1722164030000|2024-07-28 10:53:50|395.29|393.29|395.29|393.29|395.29|393.29|395.29|393.29|1
1722164040000|2024-07-28 10:54:00|395.3|393.3|395.29|393.29|395.41|393.41|395.21|393.21|13
1722164050000|2024-07-28 10:54:10|395.24|393.24|395.23|393.23|395.24|393.24|395.23|393.23|2
1722164060000|2024-07-28 10:54:20|395.17|393.17|395.17|393.17|395.17|393.17|395.17|393.17|1
1722164080000|2024-07-28 10:54:40|395.13|393.13|395.13|393.13|395.13|393.13|395.13|393.13|1
1722164090000|2024-07-28 10:54:50|395.05|393.05|395.07|393.07|395.07|393.07|395.05|393.05|2
1722164100000|2024-07-28 10:55:00|395.05|393.05|395.09|393.09|395.15|393.15|395.05|393.05|4
1722164110000|2024-07-28 10:55:10|395.1|393.1|395.4|393.4|395.41|393.41|395.1|393.1|10
1722164120000|2024-07-28 10:55:20|395.41|393.41|395.47|393.47|395.47|393.47|395.41|393.41|5
1722164130000|2024-07-28 10:55:30|395.45|393.45|395.4|393.4|395.45|393.45|395.4|393.4|2
1722164140000|2024-07-28 10:55:40|395.41|393.41|395.46|393.46|395.49|393.49|395.41|393.41|8
1722164150000|2024-07-28 10:55:50|395.62|393.62|395.58|393.58|395.62|393.62|395.57|393.57|5
1722164160000|2024-07-28 10:56:00|395.57|393.57|395.56|393.56|395.57|393.57|395.56|393.56|2
1722164170000|2024-07-28 10:56:10|395.48|393.48|395.52|393.52|395.55|393.55|395.48|393.48|5
1722164180000|2024-07-28 10:56:20|395.43|393.43|395.43|393.43|395.43|393.43|395.43|393.43|1
1722164190000|2024-07-28 10:56:30|395.44|393.44|395.5|393.5|395.58|393.58|395.44|393.44|7
1722164200000|2024-07-28 10:56:40|395.52|393.52|395.55|393.55|395.55|393.55|395.52|393.52|3
1722164210000|2024-07-28 10:56:50|395.5|393.5|395.51|393.51|395.52|393.52|395.5|393.5|8
1722164220000|2024-07-28 10:57:00|395.52|393.52|395.49|393.49|395.56|393.56|395.48|393.48|10
1722164230000|2024-07-28 10:57:10|395.44|393.44|395.44|393.44|395.45|393.45|395.44|393.44|3
1722164250000|2024-07-28 10:57:30|395.42|393.42|395.22|393.22|395.43|393.43|395.22|393.22|10
1722164260000|2024-07-28 10:57:40|395.21|393.21|395.21|393.21|395.21|393.21|395.21|393.21|1
1722164270000|2024-07-28 10:57:50|395.22|393.22|395.22|393.22|395.22|393.22|395.22|393.22|1
1722164280000|2024-07-28 10:58:00|395.23|393.23|395.18|393.18|395.25|393.25|395.18|393.18|8
1722164300000|2024-07-28 10:58:20|395.13|393.13|395.18|393.18|395.18|393.18|395.13|393.13|4
1722164310000|2024-07-28 10:58:30|395.13|393.13|395.02|393.02|395.14|393.14|395.01|393.01|12
1722164320000|2024-07-28 10:58:40|395.04|393.04|395.15|393.15|395.16|393.16|395.04|393.04|8
1722164330000|2024-07-28 10:58:50|395.14|393.14|395.1|393.1|395.14|393.14|395.1|393.1|3
1722164340000|2024-07-28 10:59:00|395.12|393.12|395.15|393.15|395.16|393.16|395.12|393.12|7
1722164350000|2024-07-28 10:59:10|395.16|393.16|395.23|393.23|395.23|393.23|395.16|393.16|5
1722164360000|2024-07-28 10:59:20|395.18|393.18|395.16|393.16|395.18|393.18|395.16|393.16|2
1722164370000|2024-07-28 10:59:30|395.18|393.18|395.14|393.14|395.23|393.23|395.11|393.11|6
1722164380000|2024-07-28 10:59:40|395.1|393.1|395.14|393.14|395.14|393.14|395.1|393.1|2
1722164390000|2024-07-28 10:59:50|395.15|393.15|395.16|393.16|395.19|393.19|395.11|393.11|6
1722164400000|2024-07-28 11:00:00|395.15|393.15|395.18|393.18|395.32|393.32|395.15|393.15|19
1722164410000|2024-07-28 11:00:10|395.17|393.17|395.01|393.01|395.18|393.18|395.01|393.01|13
1722164420000|2024-07-28 11:00:20|395.02|393.02|394.97|392.97|395.02|393.02|394.97|392.97|5
1722164430000|2024-07-28 11:00:30|394.98|392.98|394.98|392.98|394.99|392.99|394.95|392.95|8
1722164440000|2024-07-28 11:00:40|395|393|395|393|395.03|393.03|394.94|392.94|7
1722164450000|2024-07-28 11:00:50|395.01|393.01|394.99|392.99|395.01|393.01|394.99|392.99|3
1722164460000|2024-07-28 11:01:00|395.05|393.05|395.17|393.17|395.19|393.19|395.05|393.05|18
1722164470000|2024-07-28 11:01:10|395.18|393.18|395.18|393.18|395.29|393.29|395.17|393.17|15
1722164480000|2024-07-28 11:01:20|395.17|393.17|395.11|393.11|395.21|393.21|395.11|393.11|14
1722164490000|2024-07-28 11:01:30|395.1|393.1|395.15|393.15|395.17|393.17|395.1|393.1|9
1722164500000|2024-07-28 11:01:40|395.14|393.14|395.18|393.18|395.18|393.18|395.12|393.12|13
1722164510000|2024-07-28 11:01:50|395.19|393.19|395.17|393.17|395.21|393.21|395.13|393.13|14
1722164520000|2024-07-28 11:02:00|395.18|393.18|395.26|393.26|395.29|393.29|395.18|393.18|17
1722164530000|2024-07-28 11:02:10|395.27|393.27|395.42|393.42|395.43|393.43|395.26|393.26|16
1722164540000|2024-07-28 11:02:20|395.43|393.43|395.52|393.52|395.52|393.52|395.43|393.43|17
1722164550000|2024-07-28 11:02:30|395.51|393.51|395.47|393.47|395.53|393.53|395.45|393.45|18
1722164560000|2024-07-28 11:02:40|395.48|393.48|395.4|393.4|395.48|393.48|395.35|393.35|12
1722164570000|2024-07-28 11:02:50|395.39|393.39|395.54|393.54|395.54|393.54|395.36|393.36|13
1722164580000|2024-07-28 11:03:00|395.55|393.55|395.56|393.56|395.57|393.57|395.5|393.5|18
1722164590000|2024-07-28 11:03:10|395.6|393.6|395.62|393.62|395.65|393.65|395.6|393.6|19
1722164600000|2024-07-28 11:03:20|395.6|393.6|395.62|393.62|395.63|393.63|395.6|393.6|9
1722164610000|2024-07-28 11:03:30|395.63|393.63|395.6|393.6|395.63|393.63|395.55|393.55|17
1722164620000|2024-07-28 11:03:40|395.59|393.59|395.46|393.46|395.59|393.59|395.46|393.46|7
1722164630000|2024-07-28 11:03:50|395.48|393.48|395.47|393.47|395.51|393.51|395.46|393.46|13
1722164640000|2024-07-28 11:04:00|395.48|393.48|395.46|393.46|395.54|393.54|395.46|393.46|16
1722164650000|2024-07-28 11:04:10|395.47|393.47|395.43|393.43|395.5|393.5|395.42|393.42|15
1722164660000|2024-07-28 11:04:20|395.41|393.41|395.26|393.26|395.42|393.42|395.21|393.21|20
1722164670000|2024-07-28 11:04:30|395.25|393.25|395.19|393.19|395.25|393.25|395.19|393.19|10
1722164680000|2024-07-28 11:04:40|395.2|393.2|395.3|393.3|395.3|393.3|395.17|393.17|10
1722164690000|2024-07-28 11:04:50|395.34|393.34|395.29|393.29|395.34|393.34|395.29|393.29|11
1722164700000|2024-07-28 11:05:00|395.28|393.28|395.32|393.32|395.32|393.32|395.27|393.27|8
1722164710000|2024-07-28 11:05:10|395.34|393.34|395.3|393.3|395.34|393.34|395.3|393.3|8
1722164720000|2024-07-28 11:05:20|395.29|393.29|395.3|393.3|395.31|393.31|395.28|393.28|5
1722164730000|2024-07-28 11:05:30|395.28|393.28|395.27|393.27|395.28|393.28|395.26|393.26|3
1722164740000|2024-07-28 11:05:40|395.28|393.28|395.27|393.27|395.28|393.28|395.26|393.26|4
1722164750000|2024-07-28 11:05:50|395.31|393.31|395.42|393.42|395.5|393.5|395.31|393.31|17
1722164760000|2024-07-28 11:06:00|395.41|393.41|395.49|393.49|395.51|393.51|395.41|393.41|13
1722164770000|2024-07-28 11:06:10|395.5|393.5|395.38|393.38|395.54|393.54|395.37|393.37|16
1722164780000|2024-07-28 11:06:20|395.37|393.37|395.3|393.3|395.38|393.38|395.3|393.3|11
1722164790000|2024-07-28 11:06:30|395.32|393.32|395.2|393.2|395.32|393.32|395.2|393.2|5
1722164800000|2024-07-28 11:06:40|395.19|393.19|395.19|393.19|395.2|393.2|395.19|393.19|7
1722164810000|2024-07-28 11:06:50|395.16|393.16|395.17|393.17|395.19|393.19|395.13|393.13|9
1722164820000|2024-07-28 11:07:00|395.19|393.19|395.22|393.22|395.22|393.22|395.18|393.18|10
1722164830000|2024-07-28 11:07:10|395.26|393.26|395.32|393.32|395.36|393.36|395.26|393.26|21
1722164840000|2024-07-28 11:07:20|395.25|393.25|395.21|393.21|395.25|393.25|395.2|393.2|7
1722164850000|2024-07-28 11:07:30|395.18|393.18|395.2|393.2|395.22|393.22|395.18|393.18|11
1722164860000|2024-07-28 11:07:40|395.18|393.18|395.2|393.2|395.21|393.21|395.17|393.17|7
1722164870000|2024-07-28 11:07:50|395.21|393.21|395.17|393.17|395.21|393.21|395.17|393.17|9
1722164880000|2024-07-28 11:08:00|395.19|393.19|395.2|393.2|395.21|393.21|395.19|393.19|12
1722164890000|2024-07-28 11:08:10|395.19|393.19|395.19|393.19|395.2|393.2|395.16|393.16|12
1722164900000|2024-07-28 11:08:20|395.2|393.2|395.16|393.16|395.21|393.21|395.16|393.16|11
1722164910000|2024-07-28 11:08:30|395.15|393.15|395.07|393.07|395.15|393.15|395.07|393.07|11
1722164920000|2024-07-28 11:08:40|395.06|393.06|395.02|393.02|395.06|393.06|395.01|393.01|8
1722164930000|2024-07-28 11:08:50|394.99|392.99|395|393|395|393|394.98|392.98|8
1722164940000|2024-07-28 11:09:00|395.01|393.01|395.09|393.09|395.1|393.1|394.99|392.99|11
1722164950000|2024-07-28 11:09:10|395.08|393.08|395.07|393.07|395.12|393.12|395.07|393.07|14
1722164960000|2024-07-28 11:09:20|395.08|393.08|395.11|393.11|395.11|393.11|395.06|393.06|18
1722164970000|2024-07-28 11:09:30|395.1|393.1|395.06|393.06|395.11|393.11|395.06|393.06|12
1722164980000|2024-07-28 11:09:40|395.05|393.05|395.07|393.07|395.1|393.1|395.03|393.03|9
1722164990000|2024-07-28 11:09:50|395.08|393.08|394.95|392.95|395.08|393.08|394.91|392.91|15
1722165000000|2024-07-28 11:10:00|394.96|392.96|395.02|393.02|395.03|393.03|394.95|392.95|7
1722165010000|2024-07-28 11:10:10|395|393|395|393|395|393|395|393|1
1722165020000|2024-07-28 11:10:20|394.99|392.99|395.02|393.02|395.03|393.03|394.99|392.99|6
1722165030000|2024-07-28 11:10:30|395.03|393.03|394.94|392.94|395.03|393.03|394.94|392.94|12
1722165040000|2024-07-28 11:10:40|394.93|392.93|394.93|392.93|394.94|392.94|394.92|392.92|6
1722165050000|2024-07-28 11:10:50|394.94|392.94|394.98|392.98|394.98|392.98|394.94|392.94|2
1722165060000|2024-07-28 11:11:00|394.97|392.97|394.97|392.97|394.99|392.99|394.96|392.96|7
1722165070000|2024-07-28 11:11:10|394.95|392.95|394.95|392.95|394.95|392.95|394.95|392.95|1
1722165080000|2024-07-28 11:11:20|394.94|392.94|394.95|392.95|394.95|392.95|394.94|392.94|4
1722165090000|2024-07-28 11:11:30|394.94|392.94|394.89|392.89|394.95|392.95|394.89|392.89|10
1722165100000|2024-07-28 11:11:40|394.88|392.88|394.88|392.88|394.9|392.9|394.88|392.88|7
1722165110000|2024-07-28 11:11:50|394.86|392.86|394.83|392.83|394.86|392.86|394.82|392.82|11
1722165120000|2024-07-28 11:12:00|394.85|392.85|395.06|393.06|395.08|393.08|394.84|392.84|16
1722165130000|2024-07-28 11:12:10|395.07|393.07|395.06|393.06|395.1|393.1|395.04|393.04|15
1722165140000|2024-07-28 11:12:20|395.05|393.05|395.01|393.01|395.06|393.06|395.01|393.01|7
1722165150000|2024-07-28 11:12:30|395.02|393.02|395.03|393.03|395.03|393.03|395.01|393.01|10
1722165160000|2024-07-28 11:12:40|395|393|394.99|392.99|395.03|393.03|394.99|392.99|6
1722165170000|2024-07-28 11:12:50|395|393|395.18|393.18|395.18|393.18|395|393|10
1722165180000|2024-07-28 11:13:00|395.21|393.21|395.25|393.25|395.25|393.25|395.21|393.21|9
1722165190000|2024-07-28 11:13:10|395.31|393.31|395.34|393.34|395.37|393.37|395.31|393.31|12
1722165200000|2024-07-28 11:13:20|395.32|393.32|395.33|393.33|395.33|393.33|395.32|393.32|2
1722165210000|2024-07-28 11:13:30|395.34|393.34|395.41|393.41|395.46|393.46|395.34|393.34|15
1722165220000|2024-07-28 11:13:40|395.42|393.42|395.42|393.42|395.51|393.51|395.4|393.4|17
1722165230000|2024-07-28 11:13:50|395.4|393.4|395.42|393.42|395.43|393.43|395.35|393.35|16
1722165240000|2024-07-28 11:14:00|395.43|393.43|395.39|393.39|395.59|393.59|395.39|393.39|20
1722165250000|2024-07-28 11:14:10|395.36|393.36|395.15|393.15|395.36|393.36|395.14|393.14|15
1722165260000|2024-07-28 11:14:20|395.14|393.14|395.13|393.13|395.15|393.15|395.06|393.06|10
1722165270000|2024-07-28 11:14:30|395.11|393.11|395.16|393.16|395.18|393.18|395.11|393.11|8
1722165280000|2024-07-28 11:14:40|395.14|393.14|395.11|393.11|395.15|393.15|395.09|393.09|9
1722165290000|2024-07-28 11:14:50|395.12|393.12|395.22|393.22|395.23|393.23|395.1|393.1|7
1722165300000|2024-07-28 11:15:00|395.21|393.21|395.15|393.15|395.23|393.23|395.13|393.13|14
1722165310000|2024-07-28 11:15:10|395.14|393.14|395.13|393.13|395.15|393.15|395.1|393.1|16
1722165320000|2024-07-28 11:15:20|395.14|393.14|395.09|393.09|395.14|393.14|395.07|393.07|17
1722165330000|2024-07-28 11:15:30|395.08|393.08|395.09|393.09|395.1|393.1|395.06|393.06|15
1722165340000|2024-07-28 11:15:40|395.1|393.1|395.16|393.16|395.19|393.19|395.05|393.05|18
1722165350000|2024-07-28 11:15:50|395.18|393.18|395.18|393.18|395.2|393.2|395.18|393.18|5
1722165360000|2024-07-28 11:16:00|395.19|393.19|395.15|393.15|395.19|393.19|395.13|393.13|13
1722165370000|2024-07-28 11:16:10|395.13|393.13|395.11|393.11|395.14|393.14|395.08|393.08|9
1722165380000|2024-07-28 11:16:20|395.1|393.1|395.06|393.06|395.12|393.12|395.05|393.05|17
1722165390000|2024-07-28 11:16:30|395.07|393.07|395.07|393.07|395.11|393.11|395.07|393.07|12
1722165400000|2024-07-28 11:16:40|395.09|393.09|394.97|392.97|395.11|393.11|394.97|392.97|11
1722165410000|2024-07-28 11:16:50|394.96|392.96|394.96|392.96|394.96|392.96|394.94|392.94|4
1722165420000|2024-07-28 11:17:00|394.91|392.91|395.05|393.05|395.08|393.08|394.91|392.91|17
1722165430000|2024-07-28 11:17:10|395.06|393.06|394.99|392.99|395.06|393.06|394.98|392.98|7
1722165440000|2024-07-28 11:17:20|395|393|395.19|393.19|395.19|393.19|395|393|10
1722165450000|2024-07-28 11:17:30|395.16|393.16|395.23|393.23|395.25|393.25|395.16|393.16|12
1722165460000|2024-07-28 11:17:40|395.22|393.22|395.19|393.19|395.23|393.23|395.18|393.18|4
1722165470000|2024-07-28 11:17:50|395.22|393.22|395.3|393.3|395.3|393.3|395.22|393.22|17
1722165480000|2024-07-28 11:18:00|395.29|393.29|395.22|393.22|395.29|393.29|395.22|393.22|9
1722165490000|2024-07-28 11:18:10|395.23|393.23|395.25|393.25|395.25|393.25|395.21|393.21|17
1722165500000|2024-07-28 11:18:20|395.24|393.24|395.21|393.21|395.24|393.24|395.2|393.2|10
1722165510000|2024-07-28 11:18:30|395.22|393.22|395.23|393.23|395.24|393.24|395.21|393.21|6
1722165520000|2024-07-28 11:18:40|395.24|393.24|395.39|393.39|395.39|393.39|395.24|393.24|11
1722165530000|2024-07-28 11:18:50|395.37|393.37|395.35|393.35|395.38|393.38|395.35|393.35|8
1722165540000|2024-07-28 11:19:00|395.36|393.36|395.17|393.17|395.36|393.36|395.17|393.17|20
1722165550000|2024-07-28 11:19:10|395.16|393.16|395.15|393.15|395.25|393.25|395.15|393.15|11
1722165560000|2024-07-28 11:19:20|395.14|393.14|395.1|393.1|395.15|393.15|395.09|393.09|12
1722165570000|2024-07-28 11:19:30|395.14|393.14|395.15|393.15|395.18|393.18|395.14|393.14|11
1722165580000|2024-07-28 11:19:40|395.16|393.16|395.23|393.23|395.26|393.26|395.16|393.16|13
1722165590000|2024-07-28 11:19:50|395.22|393.22|395.52|393.52|395.52|393.52|395.21|393.21|13
1722165600000|2024-07-28 11:20:00|395.53|393.53|395.48|393.48|395.55|393.55|395.47|393.47|11
1722165610000|2024-07-28 11:20:10|395.43|393.43|395.46|393.46|395.46|393.46|395.43|393.43|12
1722165620000|2024-07-28 11:20:20|395.44|393.44|395.44|393.44|395.5|393.5|395.44|393.44|16
1722165630000|2024-07-28 11:20:30|395.57|393.57|395.54|393.54|395.57|393.57|395.52|393.52|8
1722165640000|2024-07-28 11:20:40|395.55|393.55|395.55|393.55|395.55|393.55|395.52|393.52|13
1722165650000|2024-07-28 11:20:50|395.54|393.54|395.59|393.59|395.6|393.6|395.48|393.48|13
1722165660000|2024-07-28 11:21:00|395.6|393.6|395.78|393.78|395.78|393.78|395.6|393.6|9
1722165670000|2024-07-28 11:21:10|395.77|393.77|395.77|393.77|395.79|393.79|395.76|393.76|10
1722165680000|2024-07-28 11:21:20|395.72|393.72|395.73|393.73|395.73|393.73|395.72|393.72|4
1722165690000|2024-07-28 11:21:30|395.74|393.74|395.73|393.73|395.74|393.74|395.72|393.72|4
1722165700000|2024-07-28 11:21:40|395.74|393.74|395.9|393.9|395.9|393.9|395.74|393.74|10
1722165710000|2024-07-28 11:21:50|395.91|393.91|396.06|394.06|396.06|394.06|395.9|393.9|6
1722165720000|2024-07-28 11:22:00|396.05|394.05|395.9|393.9|396.05|394.05|395.9|393.9|14
1722165730000|2024-07-28 11:22:10|395.89|393.89|395.82|393.82|395.89|393.89|395.81|393.81|9
1722165740000|2024-07-28 11:22:20|395.81|393.81|395.66|393.66|395.82|393.82|395.66|393.66|7
1722165750000|2024-07-28 11:22:30|395.65|393.65|395.63|393.63|395.65|393.65|395.62|393.62|7
1722165760000|2024-07-28 11:22:40|395.61|393.61|395.6|393.6|395.62|393.62|395.56|393.56|12
1722165770000|2024-07-28 11:22:50|395.61|393.61|395.61|393.61|395.63|393.63|395.59|393.59|12
1722165780000|2024-07-28 11:23:00|395.6|393.6|395.61|393.61|395.61|393.61|395.59|393.59|3
1722165790000|2024-07-28 11:23:10|395.62|393.62|395.63|393.63|395.63|393.63|395.62|393.62|2
1722165800000|2024-07-28 11:23:20|395.64|393.64|395.63|393.63|395.64|393.64|395.62|393.62|10
1722165810000|2024-07-28 11:23:30|395.61|393.61|395.61|393.61|395.63|393.63|395.6|393.6|13
1722165820000|2024-07-28 11:23:40|395.6|393.6|395.77|393.77|395.77|393.77|395.6|393.6|9
1722165830000|2024-07-28 11:23:50|395.78|393.78|395.82|393.82|395.84|393.84|395.78|393.78|9
1722165840000|2024-07-28 11:24:00|395.79|393.79|395.76|393.76|395.79|393.79|395.75|393.75|6
1722165850000|2024-07-28 11:24:10|395.74|393.74|395.77|393.77|395.77|393.77|395.73|393.73|9
1722165860000|2024-07-28 11:24:20|395.78|393.78|395.67|393.67|395.78|393.78|395.67|393.67|19
1722165870000|2024-07-28 11:24:30|395.68|393.68|395.74|393.74|395.79|393.79|395.68|393.68|15
1722165880000|2024-07-28 11:24:40|395.73|393.73|395.59|393.59|395.73|393.73|395.59|393.59|13
1722165890000|2024-07-28 11:24:50|395.6|393.6|395.44|393.44|395.6|393.6|395.44|393.44|10
1722165900000|2024-07-28 11:25:00|395.46|393.46|395.42|393.42|395.48|393.48|395.42|393.42|16
1722165910000|2024-07-28 11:25:10|395.43|393.43|395.34|393.34|395.45|393.45|395.32|393.32|16
1722165920000|2024-07-28 11:25:20|395.33|393.33|395.3|393.3|395.35|393.35|395.26|393.26|17
1722165930000|2024-07-28 11:25:30|395.31|393.31|395.48|393.48|395.5|393.5|395.31|393.31|12
1722165940000|2024-07-28 11:25:40|395.4|393.4|395.46|393.46|395.51|393.51|395.38|393.38|21
1722165950000|2024-07-28 11:25:50|395.47|393.47|395.67|393.67|395.71|393.71|395.47|393.47|11
1722165960000|2024-07-28 11:26:00|395.68|393.68|395.71|393.71|395.71|393.71|395.67|393.67|4
1722165970000|2024-07-28 11:26:10|395.63|393.63|395.57|393.57|395.64|393.64|395.57|393.57|7
1722165980000|2024-07-28 11:26:20|395.5|393.5|395.45|393.45|395.5|393.5|395.45|393.45|5
1722165990000|2024-07-28 11:26:30|395.44|393.44|395.44|393.44|395.45|393.45|395.44|393.44|5
1722166000000|2024-07-28 11:26:40|395.42|393.42|395.39|393.39|395.42|393.42|395.36|393.36|15
1722166010000|2024-07-28 11:26:50|395.38|393.38|395.43|393.43|395.43|393.43|395.36|393.36|19
1722166020000|2024-07-28 11:27:00|395.41|393.41|395.39|393.39|395.43|393.43|395.38|393.38|11
1722166030000|2024-07-28 11:27:10|395.41|393.41|395.34|393.34|395.41|393.41|395.31|393.31|14
1722166040000|2024-07-28 11:27:20|395.35|393.35|395.31|393.31|395.36|393.36|395.31|393.31|14
1722166050000|2024-07-28 11:27:30|395.3|393.3|395.29|393.29|395.3|393.3|395.28|393.28|12
1722166060000|2024-07-28 11:27:40|395.3|393.3|395.13|393.13|395.3|393.3|395.13|393.13|14
1722166070000|2024-07-28 11:27:50|395.14|393.14|395.17|393.17|395.2|393.2|395.14|393.14|12
1722166080000|2024-07-28 11:28:00|395.19|393.19|395.19|393.19|395.19|393.19|395.15|393.15|9
1722166090000|2024-07-28 11:28:10|395.2|393.2|395.18|393.18|395.2|393.2|395.16|393.16|9
1722166100000|2024-07-28 11:28:20|395.17|393.17|395.2|393.2|395.2|393.2|395.13|393.13|13
1722166110000|2024-07-28 11:28:30|395.22|393.22|395.3|393.3|395.31|393.31|395.2|393.2|8
1722166120000|2024-07-28 11:28:40|395.29|393.29|395.29|393.29|395.33|393.33|395.29|393.29|8
1722166130000|2024-07-28 11:28:50|395.3|393.3|395.51|393.51|395.56|393.56|395.29|393.29|19
1722166140000|2024-07-28 11:29:00|395.52|393.52|395.46|393.46|395.52|393.52|395.46|393.46|14
1722166150000|2024-07-28 11:29:10|395.48|393.48|395.44|393.44|395.48|393.48|395.43|393.43|11
1722166160000|2024-07-28 11:29:20|395.43|393.43|395.25|393.25|395.43|393.43|395.25|393.25|8
1722166170000|2024-07-28 11:29:30|395.27|393.27|395.15|393.15|395.27|393.27|395.13|393.13|16
1722166180000|2024-07-28 11:29:40|395.16|393.16|395.08|393.08|395.16|393.16|395.07|393.07|12
1722166190000|2024-07-28 11:29:50|395.06|393.06|395.14|393.14|395.14|393.14|395.05|393.05|4
1722166200000|2024-07-28 11:30:00|395.15|393.15|395.34|393.34|395.35|393.35|395.15|393.15|14
1722166210000|2024-07-28 11:30:10|395.36|393.36|395.35|393.35|395.38|393.38|395.35|393.35|6
1722166220000|2024-07-28 11:30:20|395.36|393.36|395.28|393.28|395.36|393.36|395.28|393.28|12
1722166230000|2024-07-28 11:30:30|395.27|393.27|395.25|393.25|395.28|393.28|395.23|393.23|6
1722166240000|2024-07-28 11:30:40|395.3|393.3|395.3|393.3|395.32|393.32|395.3|393.3|5
1722166250000|2024-07-28 11:30:50|395.31|393.31|395.3|393.3|395.31|393.31|395.3|393.3|2
1722166260000|2024-07-28 11:31:00|395.29|393.29|395.15|393.15|395.29|393.29|395.14|393.14|16
1722166270000|2024-07-28 11:31:10|395.14|393.14|395.04|393.04|395.16|393.16|395.02|393.02|17
1722166280000|2024-07-28 11:31:20|395.06|393.06|395.11|393.11|395.12|393.12|395.06|393.06|11
1722166290000|2024-07-28 11:31:30|395.09|393.09|395.19|393.19|395.26|393.26|395.07|393.07|13
1722166300000|2024-07-28 11:31:40|395.29|393.29|395.28|393.28|395.37|393.37|395.27|393.27|16
1722166310000|2024-07-28 11:31:50|395.26|393.26|395.11|393.11|395.26|393.26|395.11|393.11|14
1722166320000|2024-07-28 11:32:00|395.1|393.1|394.96|392.96|395.15|393.15|394.96|392.96|14
1722166330000|2024-07-28 11:32:10|394.94|392.94|394.86|392.86|394.94|392.94|394.86|392.86|7
1722166340000|2024-07-28 11:32:20|394.88|392.88|394.9|392.9|394.9|392.9|394.86|392.86|5
1722166350000|2024-07-28 11:32:30|394.91|392.91|395.01|393.01|395.01|393.01|394.89|392.89|11
1722166360000|2024-07-28 11:32:40|395.02|393.02|395.04|393.04|395.07|393.07|394.99|392.99|15
1722166370000|2024-07-28 11:32:50|395.06|393.06|394.97|392.97|395.07|393.07|394.96|392.96|13
1722166380000|2024-07-28 11:33:00|394.96|392.96|394.95|392.95|395.02|393.02|394.93|392.93|18
1722166390000|2024-07-28 11:33:10|394.94|392.94|394.81|392.81|394.94|392.94|394.81|392.81|5
1722166400000|2024-07-28 11:33:20|394.79|392.79|394.81|392.81|394.84|392.84|394.78|392.78|15
1722166410000|2024-07-28 11:33:30|394.8|392.8|394.8|392.8|394.82|392.82|394.77|392.77|11
1722166420000|2024-07-28 11:33:40|394.78|392.78|394.74|392.74|394.78|392.78|394.74|392.74|10
1722166430000|2024-07-28 11:33:50|394.75|392.75|394.75|392.75|394.79|392.79|394.75|392.75|9
1722166440000|2024-07-28 11:34:00|394.76|392.76|394.78|392.78|394.79|392.79|394.75|392.75|8
1722166450000|2024-07-28 11:34:10|394.77|392.77|394.68|392.68|394.77|392.77|394.68|392.68|3
1722166460000|2024-07-28 11:34:20|394.69|392.69|395.09|393.09|395.1|393.1|394.69|392.69|13
1722166470000|2024-07-28 11:34:30|395.08|393.08|395.04|393.04|395.08|393.08|395.04|393.04|7
1722166480000|2024-07-28 11:34:40|395.05|393.05|394.98|392.98|395.05|393.05|394.95|392.95|9
1722166490000|2024-07-28 11:34:50|394.97|392.97|394.89|392.89|394.97|392.97|394.87|392.87|13
1722166500000|2024-07-28 11:35:00|394.88|392.88|394.73|392.73|394.88|392.88|394.73|392.73|20
1722166510000|2024-07-28 11:35:10|394.76|392.76|394.6|392.6|394.79|392.79|394.58|392.58|17
1722166520000|2024-07-28 11:35:20|394.62|392.62|394.58|392.58|394.62|392.62|394.58|392.58|13
1722166530000|2024-07-28 11:35:30|394.6|392.6|394.7|392.7|394.73|392.73|394.6|392.6|14
1722166540000|2024-07-28 11:35:40|394.71|392.71|395.07|393.07|395.07|393.07|394.7|392.7|20
1722166550000|2024-07-28 11:35:50|395.09|393.09|395.03|393.03|395.12|393.12|395|393|23
1722166560000|2024-07-28 11:36:00|395.04|393.04|395.05|393.05|395.34|393.34|395|393|17
1722166570000|2024-07-28 11:36:10|395.04|393.04|394.85|392.85|395.04|393.04|394.81|392.81|11
1722166580000|2024-07-28 11:36:20|394.83|392.83|394.67|392.67|394.83|392.83|394.66|392.66|11
1722166590000|2024-07-28 11:36:30|394.65|392.65|394.59|392.59|394.65|392.65|394.55|392.55|16
1722166600000|2024-07-28 11:36:40|394.51|392.51|394.6|392.6|394.6|392.6|394.5|392.5|6
1722166610000|2024-07-28 11:36:50|394.61|392.61|394.48|392.48|394.62|392.62|394.46|392.46|18
1722166620000|2024-07-28 11:37:00|394.47|392.47|394.39|392.39|394.47|392.47|394.37|392.37|16
1722166630000|2024-07-28 11:37:10|394.38|392.38|394.41|392.41|394.41|392.41|394.33|392.33|16
1722166640000|2024-07-28 11:37:20|394.4|392.4|394.31|392.31|394.4|392.4|394.3|392.3|14
1722166650000|2024-07-28 11:37:30|394.33|392.33|394.21|392.21|394.33|392.33|394.21|392.21|14
1722166660000|2024-07-28 11:37:40|394.2|392.2|394.46|392.46|394.48|392.48|394.19|392.19|24
1722166670000|2024-07-28 11:37:50|394.43|392.43|394.35|392.35|394.46|392.46|394.34|392.34|9
1722166680000|2024-07-28 11:38:00|394.34|392.34|394.37|392.37|394.44|392.44|394.34|392.34|12
1722166690000|2024-07-28 11:38:10|394.31|392.31|394.28|392.28|394.33|392.33|394.28|392.28|13
1722166700000|2024-07-28 11:38:20|394.27|392.27|394.18|392.18|394.29|392.29|394.18|392.18|7
1722166710000|2024-07-28 11:38:30|394.16|392.16|394.02|392.02|394.16|392.16|393.99|391.99|12
1722166720000|2024-07-28 11:38:40|394.01|392.01|394|392|394.03|392.03|394|392|9
1722166730000|2024-07-28 11:38:50|393.99|391.99|393.92|391.92|394|392|393.91|391.91|12
1722166740000|2024-07-28 11:39:00|393.99|391.99|393.94|391.94|394|392|393.94|391.94|4
1722166750000|2024-07-28 11:39:10|393.95|391.95|393.95|391.95|393.95|391.95|393.95|391.95|1
1722166760000|2024-07-28 11:39:20|393.96|391.96|393.96|391.96|393.96|391.96|393.96|391.96|1
1722166770000|2024-07-28 11:39:30|393.95|391.95|393.92|391.92|393.95|391.95|393.92|391.92|3
1722166780000|2024-07-28 11:39:40|393.91|391.91|394.02|392.02|394.02|392.02|393.89|391.89|8
1722166790000|2024-07-28 11:39:50|394.03|392.03|394.01|392.01|394.03|392.03|394.01|392.01|9
1722166800000|2024-07-28 11:40:00|394.02|392.02|394.13|392.13|394.13|392.13|394.02|392.02|7
1722166810000|2024-07-28 11:40:10|394.14|392.14|394.17|392.17|394.2|392.2|394.14|392.14|8
1722166820000|2024-07-28 11:40:20|394.15|392.15|394.11|392.11|394.17|392.17|394.11|392.11|11
1722166830000|2024-07-28 11:40:30|394.13|392.13|394.27|392.27|394.27|392.27|394.08|392.08|11
1722166840000|2024-07-28 11:40:40|394.28|392.28|394.26|392.26|394.28|392.28|394.26|392.26|5
1722166850000|2024-07-28 11:40:50|394.23|392.23|394.17|392.17|394.24|392.24|394.17|392.17|4
1722166860000|2024-07-28 11:41:00|394.18|392.18|394.25|392.25|394.26|392.26|394.18|392.18|3
1722166870000|2024-07-28 11:41:10|394.19|392.19|394.19|392.19|394.19|392.19|394.19|392.19|1
1722166880000|2024-07-28 11:41:20|394.26|392.26|394.26|392.26|394.26|392.26|394.26|392.26|1
1722166900000|2024-07-28 11:41:40|394.25|392.25|394.25|392.25|394.25|392.25|394.25|392.25|1
1722166910000|2024-07-28 11:41:50|394.23|392.23|394.2|392.2|394.23|392.23|394.13|392.13|13
1722166920000|2024-07-28 11:42:00|394.22|392.22|394.25|392.25|394.28|392.28|394.22|392.22|10
1722166930000|2024-07-28 11:42:10|394.24|392.24|394.18|392.18|394.24|392.24|394.18|392.18|10
1722166940000|2024-07-28 11:42:20|394.17|392.17|394.13|392.13|394.17|392.17|394.12|392.12|3
1722166950000|2024-07-28 11:42:30|394.14|392.14|394.19|392.19|394.21|392.21|394.14|392.14|6
1722166960000|2024-07-28 11:42:40|394.2|392.2|394.34|392.34|394.34|392.34|394.2|392.2|9
1722166970000|2024-07-28 11:42:50|394.35|392.35|394.35|392.35|394.35|392.35|394.35|392.35|1
1722166980000|2024-07-28 11:43:00|394.36|392.36|394.37|392.37|394.37|392.37|394.35|392.35|4
1722166990000|2024-07-28 11:43:10|394.36|392.36|394.53|392.53|394.67|392.67|394.36|392.36|12
1722167000000|2024-07-28 11:43:20|394.54|392.54|394.55|392.55|394.55|392.55|394.54|392.54|6
1722167010000|2024-07-28 11:43:30|394.53|392.53|394.57|392.57|394.59|392.59|394.53|392.53|10
1722167020000|2024-07-28 11:43:40|394.58|392.58|394.72|392.72|394.8|392.8|394.58|392.58|18
1722167030000|2024-07-28 11:43:50|394.71|392.71|394.96|392.96|394.96|392.96|394.71|392.71|15
1722167040000|2024-07-28 11:44:00|394.97|392.97|395|393|395|393|394.97|392.97|8
1722167050000|2024-07-28 11:44:10|394.96|392.96|394.96|392.96|394.97|392.97|394.96|392.96|5
1722167060000|2024-07-28 11:44:20|394.97|392.97|394.96|392.96|394.97|392.97|394.95|392.95|12
1722167070000|2024-07-28 11:44:30|394.95|392.95|394.97|392.97|394.99|392.99|394.95|392.95|13
1722167080000|2024-07-28 11:44:40|394.96|392.96|394.96|392.96|394.98|392.98|394.94|392.94|12
1722167090000|2024-07-28 11:44:50|394.97|392.97|394.98|392.98|394.99|392.99|394.97|392.97|4
1722167100000|2024-07-28 11:45:00|394.97|392.97|395|393|395|393|394.96|392.96|13
1722167110000|2024-07-28 11:45:10|395.02|393.02|395|393|395.02|393.02|395|393|2
1722167120000|2024-07-28 11:45:20|395.07|393.07|395.33|393.33|395.33|393.33|395.07|393.07|18
1722167130000|2024-07-28 11:45:30|395.35|393.35|395.51|393.51|395.54|393.54|395.33|393.33|20
1722167140000|2024-07-28 11:45:40|395.48|393.48|395.47|393.47|395.51|393.51|395.43|393.43|13
1722167150000|2024-07-28 11:45:50|395.46|393.46|395.53|393.53|395.56|393.56|395.46|393.46|5
1722167160000|2024-07-28 11:46:00|395.55|393.55|395.51|393.51|395.55|393.55|395.51|393.51|10
1722167170000|2024-07-28 11:46:10|395.52|393.52|395.47|393.47|395.52|393.52|395.47|393.47|13
1722167180000|2024-07-28 11:46:20|395.45|393.45|395.31|393.31|395.45|393.45|395.31|393.31|9
1722167190000|2024-07-28 11:46:30|395.3|393.3|395.11|393.11|395.3|393.3|395.09|393.09|12
1722167200000|2024-07-28 11:46:40|395.13|393.13|395.2|393.2|395.26|393.26|395.13|393.13|18
1722167210000|2024-07-28 11:46:50|395.18|393.18|395.1|393.1|395.18|393.18|395.1|393.1|16
1722167220000|2024-07-28 11:47:00|395.11|393.11|395.14|393.14|395.14|393.14|395.1|393.1|13
1722167230000|2024-07-28 11:47:10|395.13|393.13|395.19|393.19|395.24|393.24|395.12|393.12|12
1722167240000|2024-07-28 11:47:20|395.18|393.18|395.11|393.11|395.18|393.18|395.11|393.11|13
1722167250000|2024-07-28 11:47:30|395.1|393.1|395.07|393.07|395.11|393.11|395.07|393.07|8
1722167260000|2024-07-28 11:47:40|395.08|393.08|394.99|392.99|395.08|393.08|394.99|392.99|8
1722167270000|2024-07-28 11:47:50|394.97|392.97|394.68|392.68|394.97|392.97|394.66|392.66|24
1722167280000|2024-07-28 11:48:00|394.67|392.67|394.56|392.56|394.67|392.67|394.44|392.44|20
1722167290000|2024-07-28 11:48:10|394.55|392.55|394.87|392.87|394.87|392.87|394.55|392.55|17
1722167300000|2024-07-28 11:48:20|394.86|392.86|394.86|392.86|394.87|392.87|394.84|392.84|11
1722167310000|2024-07-28 11:48:30|394.85|392.85|394.81|392.81|394.85|392.85|394.81|392.81|8
1722167320000|2024-07-28 11:48:40|394.82|392.82|394.8|392.8|394.85|392.85|394.8|392.8|6
1722167330000|2024-07-28 11:48:50|394.79|392.79|394.79|392.79|394.79|392.79|394.78|392.78|3
1722167340000|2024-07-28 11:49:00|394.74|392.74|394.66|392.66|394.74|392.74|394.66|392.66|7
1722167350000|2024-07-28 11:49:10|394.65|392.65|394.5|392.5|394.65|392.65|394.5|392.5|14
1722167360000|2024-07-28 11:49:20|394.51|392.51|394.66|392.66|394.66|392.66|394.5|392.5|10
1722167370000|2024-07-28 11:49:30|394.72|392.72|394.83|392.83|394.85|392.85|394.72|392.72|6
1722167380000|2024-07-28 11:49:40|394.84|392.84|394.81|392.81|394.85|392.85|394.81|392.81|8
1722167390000|2024-07-28 11:49:50|394.82|392.82|394.77|392.77|394.82|392.82|394.77|392.77|5
1722167400000|2024-07-28 11:50:00|394.78|392.78|394.83|392.83|394.83|392.83|394.77|392.77|12
1722167410000|2024-07-28 11:50:10|394.82|392.82|394.79|392.79|394.83|392.83|394.78|392.78|10
1722167420000|2024-07-28 11:50:20|394.78|392.78|395.04|393.04|395.06|393.06|394.78|392.78|18
1722167430000|2024-07-28 11:50:30|395.05|393.05|395.04|393.04|395.14|393.14|395.03|393.03|18
1722167440000|2024-07-28 11:50:40|395.05|393.05|395.09|393.09|395.12|393.12|395.05|393.05|12
1722167450000|2024-07-28 11:50:50|395.08|393.08|395.06|393.06|395.08|393.08|395.06|393.06|3
1722167460000|2024-07-28 11:51:00|395.05|393.05|395.01|393.01|395.05|393.05|395.01|393.01|5
1722167470000|2024-07-28 11:51:10|395|393|394.89|392.89|395|393|394.88|392.88|5
1722167480000|2024-07-28 11:51:20|394.9|392.9|395.01|393.01|395.06|393.06|394.9|392.9|16
1722167490000|2024-07-28 11:51:30|395.02|393.02|395.06|393.06|395.06|393.06|395.01|393.01|10
1722167500000|2024-07-28 11:51:40|395.04|393.04|395.06|393.06|395.07|393.07|395.04|393.04|12
1722167510000|2024-07-28 11:51:50|395.03|393.03|394.99|392.99|395.03|393.03|394.99|392.99|2
1722167520000|2024-07-28 11:52:00|395|393|394.99|392.99|395|393|394.99|392.99|6
1722167530000|2024-07-28 11:52:10|394.98|392.98|395.01|393.01|395.01|393.01|394.98|392.98|3
1722167540000|2024-07-28 11:52:20|395|393|395.01|393.01|395.04|393.04|394.99|392.99|13
1722167550000|2024-07-28 11:52:30|395|393|395.12|393.12|395.16|393.16|395|393|14
1722167560000|2024-07-28 11:52:40|395.1|393.1|395.12|393.12|395.12|393.12|395.1|393.1|2
1722167570000|2024-07-28 11:52:50|395.13|393.13|395.1|393.1|395.13|393.13|395.09|393.09|7
1722167580000|2024-07-28 11:53:00|395.11|393.11|395.11|393.11|395.13|393.13|395.08|393.08|15
1722167590000|2024-07-28 11:53:10|395.12|393.12|395.08|393.08|395.12|393.12|395.07|393.07|4
1722167600000|2024-07-28 11:53:20|395.06|393.06|395.03|393.03|395.06|393.06|394.98|392.98|5
1722167610000|2024-07-28 11:53:30|395.01|393.01|395.05|393.05|395.05|393.05|395.01|393.01|5
1722167620000|2024-07-28 11:53:40|395.04|393.04|395.02|393.02|395.04|393.04|395|393|10
1722167630000|2024-07-28 11:53:50|395.01|393.01|394.8|392.8|395.01|393.01|394.8|392.8|6
1722167640000|2024-07-28 11:54:00|394.79|392.79|394.79|392.79|394.79|392.79|394.76|392.76|10
1722167650000|2024-07-28 11:54:10|394.8|392.8|394.81|392.81|394.81|392.81|394.8|392.8|2
1722167660000|2024-07-28 11:54:20|394.8|392.8|394.81|392.81|394.81|392.81|394.75|392.75|4
1722167670000|2024-07-28 11:54:30|394.83|392.83|394.91|392.91|394.92|392.92|394.81|392.81|7
1722167680000|2024-07-28 11:54:40|394.9|392.9|394.88|392.88|394.91|392.91|394.87|392.87|9
1722167690000|2024-07-28 11:54:50|394.86|392.86|394.87|392.87|394.9|392.9|394.86|392.86|8
1722167700000|2024-07-28 11:55:00|394.84|392.84|394.61|392.61|394.86|392.86|394.56|392.56|25
1722167710000|2024-07-28 11:55:10|394.6|392.6|394.38|392.38|394.67|392.67|394.38|392.38|26
1722167720000|2024-07-28 11:55:20|394.37|392.37|394.36|392.36|394.38|392.38|394.33|392.33|12
1722167730000|2024-07-28 11:55:30|394.37|392.37|394.5|392.5|394.55|392.55|394.37|392.37|13
1722167740000|2024-07-28 11:55:40|394.49|392.49|394.5|392.5|394.5|392.5|394.48|392.48|5
1722167750000|2024-07-28 11:55:50|394.49|392.49|394.35|392.35|394.49|392.49|394.33|392.33|17
1722167760000|2024-07-28 11:56:00|394.34|392.34|394.5|392.5|394.5|392.5|394.33|392.33|9
1722167770000|2024-07-28 11:56:10|394.49|392.49|394.7|392.7|394.72|392.72|394.47|392.47|18
1722167780000|2024-07-28 11:56:20|394.69|392.69|394.71|392.71|394.72|392.72|394.61|392.61|17
1722167790000|2024-07-28 11:56:30|394.74|392.74|394.77|392.77|394.81|392.81|394.73|392.73|9
1722167800000|2024-07-28 11:56:40|394.78|392.78|394.89|392.89|394.9|392.9|394.78|392.78|18
1722167810000|2024-07-28 11:56:50|394.87|392.87|394.81|392.81|394.88|392.88|394.81|392.81|16
1722167820000|2024-07-28 11:57:00|394.82|392.82|395.02|393.02|395.08|393.08|394.82|392.82|19
1722167830000|2024-07-28 11:57:10|395.03|393.03|394.99|392.99|395.03|393.03|394.98|392.98|13
1722167840000|2024-07-28 11:57:20|395|393|394.95|392.95|395|393|394.95|392.95|7
1722167850000|2024-07-28 11:57:30|394.87|392.87|394.96|392.96|394.96|392.96|394.87|392.87|4
1722167860000|2024-07-28 11:57:40|394.99|392.99|394.98|392.98|394.99|392.99|394.97|392.97|6
1722167870000|2024-07-28 11:57:50|394.99|392.99|394.98|392.98|394.99|392.99|394.97|392.97|3
1722167880000|2024-07-28 11:58:00|394.93|392.93|394.93|392.93|394.93|392.93|394.92|392.92|3
1722167890000|2024-07-28 11:58:10|394.92|392.92|394.88|392.88|394.92|392.92|394.88|392.88|4
1722167900000|2024-07-28 11:58:20|394.87|392.87|394.81|392.81|394.87|392.87|394.81|392.81|11
1722167910000|2024-07-28 11:58:30|394.8|392.8|394.76|392.76|394.81|392.81|394.76|392.76|7
1722167920000|2024-07-28 11:58:40|394.77|392.77|394.75|392.75|394.77|392.77|394.75|392.75|8
1722167930000|2024-07-28 11:58:50|394.76|392.76|394.76|392.76|394.79|392.79|394.75|392.75|8
1722167940000|2024-07-28 11:59:00|394.77|392.77|394.75|392.75|394.79|392.79|394.75|392.75|6
1722167950000|2024-07-28 11:59:10|394.68|392.68|394.68|392.68|394.68|392.68|394.68|392.68|1
1722167960000|2024-07-28 11:59:20|394.63|392.63|394.64|392.64|394.65|392.65|394.63|392.63|4
1722167970000|2024-07-28 11:59:30|394.62|392.62|394.63|392.63|394.65|392.65|394.62|392.62|10
1722167980000|2024-07-28 11:59:40|394.6|392.6|394.66|392.66|394.66|392.66|394.6|392.6|9
1722167990000|2024-07-28 11:59:50|394.65|392.65|394.65|392.65|394.65|392.65|394.64|392.64|11
1722168000000|2024-07-28 12:00:00|394.7|392.7|394.8|392.8|394.85|392.85|394.7|392.7|16
1722168010000|2024-07-28 12:00:10|394.82|392.82|394.79|392.79|394.82|392.82|394.75|392.75|14
1722168020000|2024-07-28 12:00:20|394.78|392.78|394.81|392.81|394.85|392.85|394.78|392.78|7
1722168030000|2024-07-28 12:00:30|394.75|392.75|394.75|392.75|394.76|392.76|394.75|392.75|9
1722168040000|2024-07-28 12:00:40|394.74|392.74|394.75|392.75|394.75|392.75|394.74|392.74|2
1722168050000|2024-07-28 12:00:50|394.74|392.74|394.62|392.62|394.74|392.74|394.59|392.59|14
1722168060000|2024-07-28 12:01:00|394.61|392.61|394.58|392.58|394.62|392.62|394.57|392.57|16
1722168070000|2024-07-28 12:01:10|394.59|392.59|394.7|392.7|394.7|392.7|394.59|392.59|16
1722168080000|2024-07-28 12:01:20|394.71|392.71|394.82|392.82|394.82|392.82|394.71|392.71|10
1722168090000|2024-07-28 12:01:30|394.81|392.81|394.76|392.76|394.81|392.81|394.74|392.74|8
1722168100000|2024-07-28 12:01:40|394.77|392.77|394.71|392.71|394.77|392.77|394.7|392.7|10
1722168110000|2024-07-28 12:01:50|394.72|392.72|394.7|392.7|394.72|392.72|394.7|392.7|10
1722168120000|2024-07-28 12:02:00|394.71|392.71|394.66|392.66|394.74|392.74|394.66|392.66|9
1722168130000|2024-07-28 12:02:10|394.63|392.63|394.59|392.59|394.69|392.69|394.59|392.59|15
1722168140000|2024-07-28 12:02:20|394.58|392.58|394.51|392.51|394.58|392.58|394.49|392.49|11
1722168150000|2024-07-28 12:02:30|394.5|392.5|394.5|392.5|394.51|392.51|394.5|392.5|5
1722168160000|2024-07-28 12:02:40|394.51|392.51|394.44|392.44|394.51|392.51|394.43|392.43|11
1722168170000|2024-07-28 12:02:50|394.46|392.46|394.5|392.5|394.52|392.52|394.45|392.45|5
1722168180000|2024-07-28 12:03:00|394.49|392.49|394.49|392.49|394.49|392.49|394.47|392.47|11
1722168190000|2024-07-28 12:03:10|394.51|392.51|394.48|392.48|394.51|392.51|394.48|392.48|10
1722168200000|2024-07-28 12:03:20|394.47|392.47|394.46|392.46|394.47|392.47|394.45|392.45|5
1722168210000|2024-07-28 12:03:30|394.45|392.45|394.39|392.39|394.49|392.49|394.39|392.39|14
1722168220000|2024-07-28 12:03:40|394.38|392.38|394.28|392.28|394.38|392.38|394.28|392.28|10
1722168230000|2024-07-28 12:03:50|394.27|392.27|394.27|392.27|394.29|392.29|394.26|392.26|10
1722168240000|2024-07-28 12:04:00|394.26|392.26|394.4|392.4|394.4|392.4|394.26|392.26|17
1722168250000|2024-07-28 12:04:10|394.44|392.44|394.74|392.74|394.75|392.75|394.44|392.44|15
1722168260000|2024-07-28 12:04:20|394.72|392.72|394.72|392.72|394.74|392.74|394.72|392.72|19
1722168270000|2024-07-28 12:04:30|394.73|392.73|394.66|392.66|394.75|392.75|394.65|392.65|13
1722168280000|2024-07-28 12:04:40|394.65|392.65|394.63|392.63|394.65|392.65|394.6|392.6|12
1722168290000|2024-07-28 12:04:50|394.62|392.62|394.59|392.59|394.64|392.64|394.59|392.59|10
1722168300000|2024-07-28 12:05:00|394.6|392.6|394.6|392.6|394.61|392.61|394.6|392.6|7
1722168310000|2024-07-28 12:05:10|394.61|392.61|394.54|392.54|394.61|392.61|394.54|392.54|12
1722168320000|2024-07-28 12:05:20|394.55|392.55|394.56|392.56|394.6|392.6|394.54|392.54|15
1722168330000|2024-07-28 12:05:30|394.57|392.57|394.65|392.65|394.65|392.65|394.54|392.54|14
1722168340000|2024-07-28 12:05:40|394.66|392.66|394.73|392.73|394.75|392.75|394.66|392.66|12
1722168350000|2024-07-28 12:05:50|394.74|392.74|394.91|392.91|394.91|392.91|394.73|392.73|17
1722168360000|2024-07-28 12:06:00|394.9|392.9|394.89|392.89|394.91|392.91|394.86|392.86|14
1722168370000|2024-07-28 12:06:10|394.9|392.9|394.91|392.91|394.95|392.95|394.9|392.9|7
1722168380000|2024-07-28 12:06:20|394.89|392.89|394.75|392.75|394.89|392.89|394.75|392.75|9
1722168390000|2024-07-28 12:06:30|394.76|392.76|394.78|392.78|394.78|392.78|394.71|392.71|16
1722168400000|2024-07-28 12:06:40|394.81|392.81|394.79|392.79|394.84|392.84|394.78|392.78|13
1722168410000|2024-07-28 12:06:50|394.78|392.78|394.79|392.79|394.8|392.8|394.76|392.76|9
1722168420000|2024-07-28 12:07:00|394.77|392.77|394.75|392.75|394.79|392.79|394.71|392.71|11
1722168430000|2024-07-28 12:07:10|394.74|392.74|394.69|392.69|394.76|392.76|394.69|392.69|10
1722168440000|2024-07-28 12:07:20|394.71|392.71|394.78|392.78|394.78|392.78|394.71|392.71|9
1722168450000|2024-07-28 12:07:30|394.79|392.79|394.59|392.59|394.79|392.79|394.59|392.59|15
1722168460000|2024-07-28 12:07:40|394.55|392.55|394.55|392.55|394.57|392.57|394.54|392.54|14
1722168470000|2024-07-28 12:07:50|394.56|392.56|394.61|392.61|394.62|392.62|394.52|392.52|14
1722168480000|2024-07-28 12:08:00|394.62|392.62|394.73|392.73|394.73|392.73|394.62|392.62|14
1722168490000|2024-07-28 12:08:10|394.72|392.72|394.72|392.72|394.74|392.74|394.71|392.71|6
1722168500000|2024-07-28 12:08:20|394.73|392.73|394.72|392.72|394.73|392.73|394.71|392.71|4
1722168510000|2024-07-28 12:08:30|394.71|392.71|394.7|392.7|394.71|392.71|394.65|392.65|6
1722168520000|2024-07-28 12:08:40|394.69|392.69|394.58|392.58|394.69|392.69|394.58|392.58|8
1722168530000|2024-07-28 12:08:50|394.56|392.56|394.56|392.56|394.57|392.57|394.55|392.55|7
1722168540000|2024-07-28 12:09:00|394.55|392.55|394.58|392.58|394.59|392.59|394.55|392.55|5
1722168550000|2024-07-28 12:09:10|394.59|392.59|394.82|392.82|394.82|392.82|394.59|392.59|11
1722168560000|2024-07-28 12:09:20|394.81|392.81|394.82|392.82|394.83|392.83|394.8|392.8|11
1722168570000|2024-07-28 12:09:30|394.81|392.81|394.63|392.63|394.81|392.81|394.63|392.63|19
1722168580000|2024-07-28 12:09:40|394.56|392.56|394.63|392.63|394.64|392.64|394.56|392.56|8
1722168590000|2024-07-28 12:09:50|394.6|392.6|394.6|392.6|394.62|392.62|394.59|392.59|5
1722168600000|2024-07-28 12:10:00|394.61|392.61|394.6|392.6|394.64|392.64|394.6|392.6|10
1722168610000|2024-07-28 12:10:10|394.61|392.61|394.59|392.59|394.62|392.62|394.59|392.59|24
1722168620000|2024-07-28 12:10:20|394.6|392.6|394.59|392.59|394.6|392.6|394.58|392.58|8
1722168630000|2024-07-28 12:10:30|394.56|392.56|394.56|392.56|394.56|392.56|394.56|392.56|1
1722168640000|2024-07-28 12:10:40|394.59|392.59|394.59|392.59|394.6|392.6|394.59|392.59|3
1722168650000|2024-07-28 12:10:50|394.55|392.55|394.55|392.55|394.57|392.57|394.55|392.55|3
1722168660000|2024-07-28 12:11:00|394.56|392.56|394.61|392.61|394.63|392.63|394.56|392.56|11
1722168670000|2024-07-28 12:11:10|394.6|392.6|394.73|392.73|394.76|392.76|394.6|392.6|11
1722168680000|2024-07-28 12:11:20|394.75|392.75|394.73|392.73|394.76|392.76|394.72|392.72|11
1722168690000|2024-07-28 12:11:30|394.74|392.74|394.75|392.75|394.75|392.75|394.73|392.73|12
1722168700000|2024-07-28 12:11:40|394.76|392.76|394.59|392.59|394.76|392.76|394.59|392.59|12
1722168710000|2024-07-28 12:11:50|394.57|392.57|394.26|392.26|394.57|392.57|394.22|392.22|15
1722168720000|2024-07-28 12:12:00|394.25|392.25|394.2|392.2|394.25|392.25|394.19|392.19|13
1722168730000|2024-07-28 12:12:10|394.19|392.19|394.09|392.09|394.2|392.2|394.07|392.07|13
1722168740000|2024-07-28 12:12:20|394.08|392.08|394.21|392.21|394.24|392.24|394.08|392.08|13
1722168750000|2024-07-28 12:12:30|394.22|392.22|394.3|392.3|394.34|392.34|394.22|392.22|12
1722168760000|2024-07-28 12:12:40|394.31|392.31|394.2|392.2|394.33|392.33|394.2|392.2|15
1722168770000|2024-07-28 12:12:50|394.22|392.22|394.18|392.18|394.22|392.22|394.18|392.18|5
1722168780000|2024-07-28 12:13:00|394.19|392.19|394.26|392.26|394.36|392.36|394.19|392.19|14
1722168790000|2024-07-28 12:13:10|394.25|392.25|394.16|392.16|394.26|392.26|394.16|392.16|9
1722168800000|2024-07-28 12:13:20|394.18|392.18|394.08|392.08|394.18|392.18|394.08|392.08|5
1722168810000|2024-07-28 12:13:30|394.11|392.11|394.12|392.12|394.12|392.12|394.1|392.1|6
1722168820000|2024-07-28 12:13:40|394.11|392.11|394.11|392.11|394.12|392.12|394.09|392.09|11
1722168830000|2024-07-28 12:13:50|394.1|392.1|394.03|392.03|394.11|392.11|394.03|392.03|16
1722168840000|2024-07-28 12:14:00|394.04|392.04|393.91|391.91|394.05|392.05|393.89|391.89|19
1722168850000|2024-07-28 12:14:10|393.87|391.87|393.78|391.78|393.89|391.89|393.7|391.7|18
1722168860000|2024-07-28 12:14:20|393.79|391.79|393.72|391.72|393.79|391.79|393.72|391.72|11
1722168870000|2024-07-28 12:14:30|393.71|391.71|393.8|391.8|393.91|391.91|393.71|391.71|18
1722168880000|2024-07-28 12:14:40|393.81|391.81|393.78|391.78|393.81|391.81|393.76|391.76|16
1722168890000|2024-07-28 12:14:50|393.8|391.8|393.81|391.81|393.81|391.81|393.79|391.79|4
1722168900000|2024-07-28 12:15:00|393.8|391.8|393.68|391.68|393.8|391.8|393.66|391.66|19
1722168910000|2024-07-28 12:15:10|393.67|391.67|393.53|391.53|393.68|391.68|393.53|391.53|10
1722168920000|2024-07-28 12:15:20|393.5|391.5|393.9|391.9|393.97|391.97|393.5|391.5|25
1722168930000|2024-07-28 12:15:30|393.89|391.89|393.78|391.78|393.89|391.89|393.76|391.76|14
1722168940000|2024-07-28 12:15:40|393.76|391.76|393.75|391.75|393.77|391.77|393.75|391.75|9
1722168950000|2024-07-28 12:15:50|393.74|391.74|393.62|391.62|393.74|391.74|393.62|391.62|14
1722168960000|2024-07-28 12:16:00|393.63|391.63|393.83|391.83|393.87|391.87|393.63|391.63|8
1722168970000|2024-07-28 12:16:10|393.82|391.82|393.82|391.82|393.83|391.83|393.81|391.81|6
1722168980000|2024-07-28 12:16:20|393.83|391.83|393.79|391.79|393.83|391.83|393.73|391.73|12
1722168990000|2024-07-28 12:16:30|393.8|391.8|393.8|391.8|393.83|391.83|393.79|391.79|10
1722169000000|2024-07-28 12:16:40|393.79|391.79|393.59|391.59|393.79|391.79|393.58|391.58|12
1722169010000|2024-07-28 12:16:50|393.58|391.58|393.52|391.52|393.58|391.58|393.45|391.45|19
1722169020000|2024-07-28 12:17:00|393.51|391.51|393.39|391.39|393.52|391.52|393.38|391.38|16
1722169030000|2024-07-28 12:17:10|393.38|391.38|393.25|391.25|393.38|391.38|393.25|391.25|16
1722169040000|2024-07-28 12:17:20|393.27|391.27|393.31|391.31|393.31|391.31|393.27|391.27|14
1722169050000|2024-07-28 12:17:30|393.3|391.3|393.45|391.45|393.51|391.51|393.3|391.3|11
1722169060000|2024-07-28 12:17:40|393.44|391.44|393.43|391.43|393.44|391.44|393.41|391.41|12
1722169070000|2024-07-28 12:17:50|393.42|391.42|393.44|391.44|393.45|391.45|393.41|391.41|9
1722169080000|2024-07-28 12:18:00|393.45|391.45|393.39|391.39|393.45|391.45|393.36|391.36|12
1722169090000|2024-07-28 12:18:10|393.38|391.38|393.39|391.39|393.41|391.41|393.38|391.38|6
1722169100000|2024-07-28 12:18:20|393.38|391.38|393.54|391.54|393.54|391.54|393.38|391.38|12
1722169110000|2024-07-28 12:18:30|393.55|391.55|393.54|391.54|393.58|391.58|393.54|391.54|4
1722169130000|2024-07-28 12:18:50|393.55|391.55|393.56|391.56|393.56|391.56|393.54|391.54|4
1722169140000|2024-07-28 12:19:00|393.58|391.58|393.56|391.56|393.58|391.58|393.55|391.55|3
1722169150000|2024-07-28 12:19:10|393.57|391.57|393.61|391.61|393.63|391.63|393.57|391.57|7
1722169170000|2024-07-28 12:19:30|393.63|391.63|393.64|391.64|393.64|391.64|393.63|391.63|2
1722169180000|2024-07-28 12:19:40|393.63|391.63|393.63|391.63|393.63|391.63|393.63|391.63|1
1722169190000|2024-07-28 12:19:50|393.58|391.58|393.62|391.62|393.65|391.65|393.56|391.56|8
1722169210000|2024-07-28 12:20:10|393.65|391.65|394.06|392.06|394.15|392.15|393.62|391.62|12
1722169220000|2024-07-28 12:20:20|394.05|392.05|394.07|392.07|394.12|392.12|394.05|392.05|18
1722169230000|2024-07-28 12:20:30|394.06|392.06|394.15|392.15|394.15|392.15|394.04|392.04|8
1722169240000|2024-07-28 12:20:40|394.19|392.19|394.54|392.54|394.58|392.58|394.19|392.19|21
1722169250000|2024-07-28 12:20:50|394.55|392.55|394.54|392.54|394.59|392.59|394.51|392.51|24
1722169260000|2024-07-28 12:21:00|394.55|392.55|394.59|392.59|394.61|392.61|394.54|392.54|10
1722169270000|2024-07-28 12:21:10|394.58|392.58|394.61|392.61|394.61|392.61|394.53|392.53|7
1722169300000|2024-07-28 12:21:40|394.62|392.62|394.64|392.64|394.65|392.65|394.61|392.61|7
1722169310000|2024-07-28 12:21:50|394.61|392.61|394.61|392.61|394.61|392.61|394.61|392.61|1
1722169320000|2024-07-28 12:22:00|394.62|392.62|394.92|392.92|394.94|392.94|394.62|392.62|11
1722169330000|2024-07-28 12:22:10|394.87|392.87|394.73|392.73|394.87|392.87|394.73|392.73|10
1722169340000|2024-07-28 12:22:20|394.71|392.71|394.42|392.42|394.71|392.71|394.39|392.39|15
1722169350000|2024-07-28 12:22:30|394.43|392.43|394.54|392.54|394.59|392.59|394.43|392.43|22
1722169360000|2024-07-28 12:22:40|394.57|392.57|394.52|392.52|394.57|392.57|394.52|392.52|12
1722169370000|2024-07-28 12:22:50|394.51|392.51|394.4|392.4|394.51|392.51|394.39|392.39|11
1722169380000|2024-07-28 12:23:00|394.39|392.39|394.23|392.23|394.44|392.44|394.22|392.22|18
1722169390000|2024-07-28 12:23:10|394.25|392.25|394.21|392.21|394.25|392.25|394.21|392.21|10
1722169400000|2024-07-28 12:23:20|394.22|392.22|394.14|392.14|394.22|392.22|394.09|392.09|14
1722169410000|2024-07-28 12:23:30|394.18|392.18|394.13|392.13|394.22|392.22|394.13|392.13|14
1722169420000|2024-07-28 12:23:40|394.14|392.14|394.21|392.21|394.24|392.24|394.14|392.14|12
1722169430000|2024-07-28 12:23:50|394.22|392.22|394.12|392.12|394.24|392.24|394.12|392.12|15
1722169440000|2024-07-28 12:24:00|394.06|392.06|393.9|391.9|394.06|392.06|393.87|391.87|17
1722169450000|2024-07-28 12:24:10|393.92|391.92|393.99|391.99|393.99|391.99|393.91|391.91|23
1722169460000|2024-07-28 12:24:20|393.98|391.98|393.91|391.91|393.98|391.98|393.91|391.91|12
1722169470000|2024-07-28 12:24:30|393.88|391.88|393.89|391.89|393.89|391.89|393.87|391.87|8
1722169480000|2024-07-28 12:24:40|393.87|391.87|393.84|391.84|393.89|391.89|393.84|391.84|8
1722169490000|2024-07-28 12:24:50|393.83|391.83|393.87|391.87|393.88|391.88|393.82|391.82|17
1722169500000|2024-07-28 12:25:00|393.85|391.85|393.93|391.93|393.94|391.94|393.85|391.85|19
1722169510000|2024-07-28 12:25:10|393.95|391.95|393.8|391.8|393.95|391.95|393.79|391.79|20
1722169520000|2024-07-28 12:25:20|393.79|391.79|393.8|391.8|393.84|391.84|393.79|391.79|11
1722169530000|2024-07-28 12:25:30|393.82|391.82|393.81|391.81|393.84|391.84|393.79|391.79|15
1722169540000|2024-07-28 12:25:40|393.82|391.82|393.95|391.95|393.96|391.96|393.8|391.8|18
1722169550000|2024-07-28 12:25:50|393.94|391.94|394.09|392.09|394.1|392.1|393.94|391.94|13
1722169560000|2024-07-28 12:26:00|394.08|392.08|393.99|391.99|394.08|392.08|393.98|391.98|4
1722169570000|2024-07-28 12:26:10|394|392|394|392|394.01|392.01|393.98|391.98|13
1722169580000|2024-07-28 12:26:20|394.01|392.01|394.04|392.04|394.05|392.05|394|392|6
1722169590000|2024-07-28 12:26:30|394.05|392.05|394|392|394.05|392.05|394|392|7
1722169600000|2024-07-28 12:26:40|394.01|392.01|394.04|392.04|394.04|392.04|394.01|392.01|4
1722169610000|2024-07-28 12:26:50|394.05|392.05|394.17|392.17|394.21|392.21|394.05|392.05|10
1722169620000|2024-07-28 12:27:00|394.18|392.18|394.34|392.34|394.34|392.34|394.18|392.18|13
1722169630000|2024-07-28 12:27:10|394.33|392.33|394.31|392.31|394.33|392.33|394.27|392.27|14
1722169640000|2024-07-28 12:27:20|394.3|392.3|394.27|392.27|394.3|392.3|394.26|392.26|8
1722169650000|2024-07-28 12:27:30|394.26|392.26|394.25|392.25|394.26|392.26|394.24|392.24|4
1722169660000|2024-07-28 12:27:40|394.24|392.24|394.19|392.19|394.24|392.24|394.19|392.19|5
1722169670000|2024-07-28 12:27:50|394.18|392.18|394.1|392.1|394.18|392.18|394.1|392.1|3
1722169680000|2024-07-28 12:28:00|394.09|392.09|394.01|392.01|394.09|392.09|393.98|391.98|17
1722169690000|2024-07-28 12:28:10|394.02|392.02|393.99|391.99|394.02|392.02|393.98|391.98|12
1722169700000|2024-07-28 12:28:20|393.98|391.98|394|392|394.01|392.01|393.98|391.98|5
1722169710000|2024-07-28 12:28:30|393.99|391.99|393.84|391.84|394|392|393.84|391.84|4
1722169720000|2024-07-28 12:28:40|393.82|391.82|393.74|391.74|393.82|391.82|393.74|391.74|6
1722169730000|2024-07-28 12:28:50|393.73|391.73|393.72|391.72|393.73|391.73|393.72|391.72|8
1722169740000|2024-07-28 12:29:00|393.69|391.69|393.76|391.76|393.79|391.79|393.69|391.69|12
1722169750000|2024-07-28 12:29:10|393.75|391.75|393.78|391.78|393.84|391.84|393.73|391.73|10
1722169760000|2024-07-28 12:29:20|393.8|391.8|393.94|391.94|393.94|391.94|393.8|391.8|15
1722169770000|2024-07-28 12:29:30|393.96|391.96|393.96|391.96|393.96|391.96|393.95|391.95|5
1722169780000|2024-07-28 12:29:40|393.99|391.99|393.93|391.93|393.99|391.99|393.92|391.92|13
1722169790000|2024-07-28 12:29:50|393.94|391.94|393.92|391.92|393.94|391.94|393.91|391.91|7
1722169800000|2024-07-28 12:30:00|393.94|391.94|393.91|391.91|394.03|392.03|393.91|391.91|16
1722169810000|2024-07-28 12:30:10|393.89|391.89|393.81|391.81|393.89|391.89|393.68|391.68|16
1722169820000|2024-07-28 12:30:20|393.82|391.82|393.71|391.71|393.83|391.83|393.7|391.7|12
1722169830000|2024-07-28 12:30:30|393.7|391.7|393.68|391.68|393.7|391.7|393.67|391.67|7
1722169840000|2024-07-28 12:30:40|393.67|391.67|393.76|391.76|393.78|391.78|393.67|391.67|17
1722169850000|2024-07-28 12:30:50|393.75|391.75|393.77|391.77|393.77|391.77|393.75|391.75|15
1722169860000|2024-07-28 12:31:00|393.75|391.75|393.9|391.9|393.9|391.9|393.75|391.75|22
1722169870000|2024-07-28 12:31:10|393.89|391.89|393.92|391.92|393.99|391.99|393.88|391.88|22
1722169880000|2024-07-28 12:31:20|393.91|391.91|394.01|392.01|394.02|392.02|393.85|391.85|23
1722169890000|2024-07-28 12:31:30|394.02|392.02|394.05|392.05|394.06|392.06|393.96|391.96|18
1722169900000|2024-07-28 12:31:40|394.06|392.06|394.09|392.09|394.09|392.09|394.03|392.03|15
1722169910000|2024-07-28 12:31:50|394.1|392.1|394.15|392.15|394.15|392.15|394.06|392.06|16
1722169920000|2024-07-28 12:32:00|394.16|392.16|394.14|392.14|394.18|392.18|394.13|392.13|14
1722169930000|2024-07-28 12:32:10|394.13|392.13|394.25|392.25|394.25|392.25|394.06|392.06|14
1722169940000|2024-07-28 12:32:20|394.24|392.24|394.25|392.25|394.26|392.26|394.22|392.22|12
1722169950000|2024-07-28 12:32:30|394.3|392.3|394.4|392.4|394.41|392.41|394.3|392.3|11
1722169960000|2024-07-28 12:32:40|394.39|392.39|394.44|392.44|394.47|392.47|394.39|392.39|20
1722169970000|2024-07-28 12:32:50|394.43|392.43|394.39|392.39|394.43|392.43|394.38|392.38|10
1722169980000|2024-07-28 12:33:00|394.4|392.4|394.37|392.37|394.46|392.46|394.34|392.34|16
1722169990000|2024-07-28 12:33:10|394.35|392.35|394.33|392.33|394.35|392.35|394.3|392.3|12
1722170000000|2024-07-28 12:33:20|394.32|392.32|394.2|392.2|394.32|392.32|394.16|392.16|8
1722170010000|2024-07-28 12:33:30|394.25|392.25|394.41|392.41|394.43|392.43|394.25|392.25|21
1722170020000|2024-07-28 12:33:40|394.4|392.4|394.49|392.49|394.49|392.49|394.39|392.39|12
1722170030000|2024-07-28 12:33:50|394.5|392.5|394.48|392.48|394.5|392.5|394.43|392.43|16
1722170040000|2024-07-28 12:34:00|394.5|392.5|394.53|392.53|394.56|392.56|394.5|392.5|14
1722170050000|2024-07-28 12:34:10|394.51|392.51|394.47|392.47|394.51|392.51|394.44|392.44|25
1722170060000|2024-07-28 12:34:20|394.46|392.46|394.66|392.66|394.66|392.66|394.46|392.46|14
1722170070000|2024-07-28 12:34:30|394.65|392.65|394.63|392.63|394.65|392.65|394.6|392.6|13
1722170080000|2024-07-28 12:34:40|394.62|392.62|394.51|392.51|394.62|392.62|394.48|392.48|11
1722170090000|2024-07-28 12:34:50|394.5|392.5|394.34|392.34|394.51|392.51|394.34|392.34|15
1722170100000|2024-07-28 12:35:00|394.33|392.33|394.22|392.22|394.33|392.33|394.21|392.21|11
1722170110000|2024-07-28 12:35:10|394.21|392.21|394.22|392.22|394.25|392.25|394.21|392.21|13
1722170120000|2024-07-28 12:35:20|394.21|392.21|394.04|392.04|394.21|392.21|394.04|392.04|13
1722170130000|2024-07-28 12:35:30|394.05|392.05|394.11|392.11|394.12|392.12|394.05|392.05|16
1722170140000|2024-07-28 12:35:40|394.07|392.07|394.12|392.12|394.12|392.12|394.07|392.07|9
1722170150000|2024-07-28 12:35:50|394.13|392.13|394.44|392.44|394.47|392.47|394.13|392.13|16
1722170160000|2024-07-28 12:36:00|394.43|392.43|394.35|392.35|394.43|392.43|394.34|392.34|12
1722170170000|2024-07-28 12:36:10|394.34|392.34|394.36|392.36|394.38|392.38|394.31|392.31|20
1722170180000|2024-07-28 12:36:20|394.35|392.35|394.36|392.36|394.38|392.38|394.34|392.34|14
1722170190000|2024-07-28 12:36:30|394.35|392.35|394.32|392.32|394.38|392.38|394.32|392.32|17
1722170200000|2024-07-28 12:36:40|394.31|392.31|394.42|392.42|394.46|392.46|394.31|392.31|11
1722170210000|2024-07-28 12:36:50|394.41|392.41|394.43|392.43|394.43|392.43|394.33|392.33|9
1722170220000|2024-07-28 12:37:00|394.45|392.45|394.47|392.47|394.49|392.49|394.43|392.43|7
1722170230000|2024-07-28 12:37:10|394.45|392.45|394.53|392.53|394.54|392.54|394.45|392.45|11
1722170240000|2024-07-28 12:37:20|394.55|392.55|394.65|392.65|394.66|392.66|394.55|392.55|15
1722170250000|2024-07-28 12:37:30|394.66|392.66|394.61|392.61|394.66|392.66|394.6|392.6|17
1722170260000|2024-07-28 12:37:40|394.62|392.62|394.65|392.65|394.65|392.65|394.62|392.62|6
1722170270000|2024-07-28 12:37:50|394.69|392.69|394.68|392.68|394.69|392.69|394.67|392.67|10
1722170280000|2024-07-28 12:38:00|394.67|392.67|394.77|392.77|394.78|392.78|394.67|392.67|13
1722170290000|2024-07-28 12:38:10|394.76|392.76|394.77|392.77|394.77|392.77|394.69|392.69|15
1722170300000|2024-07-28 12:38:20|394.76|392.76|394.87|392.87|394.9|392.9|394.75|392.75|14
1722170310000|2024-07-28 12:38:30|394.86|392.86|394.81|392.81|394.87|392.87|394.76|392.76|12
1722170320000|2024-07-28 12:38:40|394.83|392.83|395.04|393.04|395.04|393.04|394.83|392.83|14
1722170330000|2024-07-28 12:38:50|395.03|393.03|395.09|393.09|395.1|393.1|395.02|393.02|12
1722170340000|2024-07-28 12:39:00|395.1|393.1|395.19|393.19|395.24|393.24|395.1|393.1|16
1722170350000|2024-07-28 12:39:10|395.23|393.23|395.23|393.23|395.26|393.26|395.23|393.23|7
1722170360000|2024-07-28 12:39:20|395.25|393.25|395.25|393.25|395.27|393.27|395.23|393.23|16
1722170370000|2024-07-28 12:39:30|395.26|393.26|395.35|393.35|395.43|393.43|395.25|393.25|15
1722170380000|2024-07-28 12:39:40|395.36|393.36|395.39|393.39|395.42|393.42|395.33|393.33|14
1722170390000|2024-07-28 12:39:50|395.38|393.38|395.5|393.5|395.52|393.52|395.38|393.38|12
1722170400000|2024-07-28 12:40:00|395.47|393.47|395.39|393.39|395.47|393.47|395.37|393.37|17
1722170410000|2024-07-28 12:40:10|395.38|393.38|395.37|393.37|395.39|393.39|395.37|393.37|4
1722170420000|2024-07-28 12:40:20|395.4|393.4|395.55|393.55|395.55|393.55|395.38|393.38|16
1722170430000|2024-07-28 12:40:30|395.56|393.56|395.66|393.66|395.66|393.66|395.54|393.54|18
1722170440000|2024-07-28 12:40:40|395.65|393.65|395.72|393.72|395.79|393.79|395.65|393.65|19
1722170450000|2024-07-28 12:40:50|395.74|393.74|395.77|393.77|395.89|393.89|395.74|393.74|18
1722170460000|2024-07-28 12:41:00|395.78|393.78|395.75|393.75|395.78|393.78|395.74|393.74|12
1722170470000|2024-07-28 12:41:10|395.74|393.74|395.6|393.6|395.76|393.76|395.54|393.54|14
1722170480000|2024-07-28 12:41:20|395.61|393.61|395.4|393.4|395.64|393.64|395.39|393.39|15
1722170490000|2024-07-28 12:41:30|395.41|393.41|395.52|393.52|395.53|393.53|395.4|393.4|11
1722170500000|2024-07-28 12:41:40|395.5|393.5|395.43|393.43|395.5|393.5|395.43|393.43|11
1722170510000|2024-07-28 12:41:50|395.42|393.42|395.46|393.46|395.52|393.52|395.4|393.4|12
1722170520000|2024-07-28 12:42:00|395.45|393.45|395.3|393.3|395.45|393.45|395.3|393.3|13
1722170530000|2024-07-28 12:42:10|395.33|393.33|395.61|393.61|395.62|393.62|395.33|393.33|16
1722170540000|2024-07-28 12:42:20|395.6|393.6|395.59|393.59|395.61|393.61|395.58|393.58|8
1722170550000|2024-07-28 12:42:30|395.6|393.6|395.75|393.75|395.78|393.78|395.6|393.6|16
1722170560000|2024-07-28 12:42:40|395.74|393.74|395.83|393.83|395.84|393.84|395.74|393.74|15
1722170570000|2024-07-28 12:42:50|395.79|393.79|395.83|393.83|395.86|393.86|395.77|393.77|18
1722170580000|2024-07-28 12:43:00|395.82|393.82|395.81|393.81|395.84|393.84|395.81|393.81|6
1722170590000|2024-07-28 12:43:10|395.8|393.8|395.77|393.77|395.81|393.81|395.77|393.77|12
1722170600000|2024-07-28 12:43:20|395.78|393.78|395.72|393.72|395.81|393.81|395.72|393.72|8
1722170610000|2024-07-28 12:43:30|395.73|393.73|395.73|393.73|395.8|393.8|395.73|393.73|13
1722170620000|2024-07-28 12:43:40|395.74|393.74|395.74|393.74|395.82|393.82|395.72|393.72|18
1722170630000|2024-07-28 12:43:50|395.65|393.65|395.66|393.66|395.69|393.69|395.57|393.57|22
1722170640000|2024-07-28 12:44:00|395.67|393.67|395.87|393.87|395.88|393.88|395.67|393.67|25
1722170650000|2024-07-28 12:44:10|395.88|393.88|395.83|393.83|395.88|393.88|395.83|393.83|13
1722170660000|2024-07-28 12:44:20|395.82|393.82|395.92|393.92|395.92|393.92|395.8|393.8|17
1722170670000|2024-07-28 12:44:30|395.88|393.88|395.91|393.91|395.92|393.92|395.88|393.88|13
1722170680000|2024-07-28 12:44:40|395.92|393.92|395.72|393.72|395.97|393.97|395.72|393.72|16
1722170690000|2024-07-28 12:44:50|395.74|393.74|395.83|393.83|395.86|393.86|395.74|393.74|9
1722170700000|2024-07-28 12:45:00|395.82|393.82|395.69|393.69|395.82|393.82|395.69|393.69|6
1722170710000|2024-07-28 12:45:10|395.71|393.71|395.91|393.91|395.91|393.91|395.7|393.7|14
1722170720000|2024-07-28 12:45:20|395.9|393.9|395.98|393.98|395.98|393.98|395.86|393.86|10
1722170730000|2024-07-28 12:45:30|395.96|393.96|395.94|393.94|395.98|393.98|395.9|393.9|14
1722170740000|2024-07-28 12:45:40|395.95|393.95|396|394|396|394|395.95|393.95|3
1722170750000|2024-07-28 12:45:50|395.97|393.97|396|394|396|394|395.97|393.97|5
1722170780000|2024-07-28 12:46:20|396.02|394.02|396.04|394.04|396.06|394.06|396.02|394.02|5
1722170790000|2024-07-28 12:46:30|396.03|394.03|396.04|394.04|396.04|394.04|396.02|394.02|6
1722170800000|2024-07-28 12:46:40|396.05|394.05|396.48|394.48|396.48|394.48|396.05|394.05|10
1722170810000|2024-07-28 12:46:50|396.5|394.5|396.54|394.54|396.65|394.65|396.5|394.5|18
1722170820000|2024-07-28 12:47:00|396.53|394.53|396.25|394.25|396.53|394.53|396.25|394.25|13
1722170830000|2024-07-28 12:47:10|396.24|394.24|396.28|394.28|396.39|394.39|396.23|394.23|14
1722170840000|2024-07-28 12:47:20|396.3|394.3|396.31|394.31|396.37|394.37|396.28|394.28|11
1722170850000|2024-07-28 12:47:30|396.3|394.3|396.19|394.19|396.3|394.3|396.19|394.19|8
1722170860000|2024-07-28 12:47:40|396.2|394.2|396.21|394.21|396.29|394.29|396.19|394.19|20
1722170870000|2024-07-28 12:47:50|396.2|394.2|396.09|394.09|396.2|394.2|396.06|394.06|15
1722170880000|2024-07-28 12:48:00|396.07|394.07|396.18|394.18|396.2|394.2|396.07|394.07|17
1722170890000|2024-07-28 12:48:10|396.14|394.14|395.8|393.8|396.14|394.14|395.8|393.8|19
1722170900000|2024-07-28 12:48:20|395.84|393.84|395.78|393.78|395.87|393.87|395.77|393.77|25
1722170910000|2024-07-28 12:48:30|395.79|393.79|395.72|393.72|395.79|393.79|395.7|393.7|17
1722170920000|2024-07-28 12:48:40|395.71|393.71|395.48|393.48|395.78|393.78|395.47|393.47|23
1722170930000|2024-07-28 12:48:50|395.47|393.47|395.51|393.51|395.6|393.6|395.4|393.4|22
1722170940000|2024-07-28 12:49:00|395.52|393.52|395.45|393.45|395.53|393.53|395.44|393.44|12
1722170950000|2024-07-28 12:49:10|395.44|393.44|395.44|393.44|395.45|393.45|395.42|393.42|13
1722170960000|2024-07-28 12:49:20|395.43|393.43|395.46|393.46|395.46|393.46|395.42|393.42|7
1722170970000|2024-07-28 12:49:30|395.45|393.45|395.44|393.44|395.47|393.47|395.43|393.43|13
1722170980000|2024-07-28 12:49:40|395.42|393.42|395.59|393.59|395.59|393.59|395.4|393.4|20
1722170990000|2024-07-28 12:49:50|395.58|393.58|395.56|393.56|395.58|393.58|395.55|393.55|6
1722171000000|2024-07-28 12:50:00|395.55|393.55|395.48|393.48|395.61|393.61|395.48|393.48|18
1722171010000|2024-07-28 12:50:10|395.49|393.49|395.65|393.65|395.65|393.65|395.49|393.49|19
1722171020000|2024-07-28 12:50:20|395.66|393.66|395.73|393.73|395.74|393.74|395.66|393.66|14
1722171030000|2024-07-28 12:50:30|395.74|393.74|395.73|393.73|395.75|393.75|395.67|393.67|18
1722171040000|2024-07-28 12:50:40|395.74|393.74|395.58|393.58|395.74|393.74|395.51|393.51|13
1722171050000|2024-07-28 12:50:50|395.57|393.57|395.73|393.73|395.81|393.81|395.56|393.56|17
1722171060000|2024-07-28 12:51:00|395.74|393.74|395.65|393.65|395.76|393.76|395.64|393.64|18
1722171070000|2024-07-28 12:51:10|395.64|393.64|395.65|393.65|395.68|393.68|395.53|393.53|16
1722171080000|2024-07-28 12:51:20|395.64|393.64|395.71|393.71|395.76|393.76|395.64|393.64|12
1722171090000|2024-07-28 12:51:30|395.72|393.72|395.86|393.86|395.9|393.9|395.69|393.69|17
1722171100000|2024-07-28 12:51:40|395.88|393.88|395.93|393.93|395.98|393.98|395.88|393.88|8
1722171110000|2024-07-28 12:51:50|395.94|393.94|395.91|393.91|395.94|393.94|395.89|393.89|7
1722171120000|2024-07-28 12:52:00|395.9|393.9|396.06|394.06|396.06|394.06|395.9|393.9|14
1722171130000|2024-07-28 12:52:10|396.05|394.05|396.15|394.15|396.16|394.16|396.02|394.02|15
1722171140000|2024-07-28 12:52:20|396.14|394.14|396.01|394.01|396.14|394.14|396.01|394.01|14
1722171150000|2024-07-28 12:52:30|396|394|395.84|393.84|396|394|395.84|393.84|7
1722171160000|2024-07-28 12:52:40|395.83|393.83|395.93|393.93|395.98|393.98|395.83|393.83|7
1722171170000|2024-07-28 12:52:50|395.94|393.94|395.75|393.75|395.94|393.94|395.75|393.75|12
1722171180000|2024-07-28 12:53:00|395.68|393.68|395.73|393.73|395.73|393.73|395.65|393.65|12
1722171190000|2024-07-28 12:53:10|395.72|393.72|395.81|393.81|395.82|393.82|395.71|393.71|17
1722171200000|2024-07-28 12:53:20|395.82|393.82|395.92|393.92|395.97|393.97|395.81|393.81|11
1722171210000|2024-07-28 12:53:30|395.9|393.9|395.85|393.85|395.92|393.92|395.85|393.85|15
1722171220000|2024-07-28 12:53:40|395.86|393.86|395.9|393.9|395.94|393.94|395.8|393.8|16
1722171230000|2024-07-28 12:53:50|395.88|393.88|395.86|393.86|396.02|394.02|395.82|393.82|19
1722171240000|2024-07-28 12:54:00|395.9|393.9|395.78|393.78|395.9|393.9|395.77|393.77|22
1722171250000|2024-07-28 12:54:10|395.8|393.8|395.97|393.97|395.97|393.97|395.77|393.77|23
1722171260000|2024-07-28 12:54:20|395.98|393.98|395.94|393.94|396|394|395.89|393.89|13
1722171270000|2024-07-28 12:54:30|395.93|393.93|395.88|393.88|395.94|393.94|395.88|393.88|12
1722171280000|2024-07-28 12:54:40|395.89|393.89|395.8|393.8|395.9|393.9|395.8|393.8|16
1722171290000|2024-07-28 12:54:50|395.81|393.81|395.71|393.71|395.81|393.81|395.7|393.7|10
1722171300000|2024-07-28 12:55:00|395.67|393.67|395.6|393.6|395.68|393.68|395.6|393.6|19
1722171310000|2024-07-28 12:55:10|395.61|393.61|395.67|393.67|395.69|393.69|395.61|393.61|21
1722171320000|2024-07-28 12:55:20|395.68|393.68|395.76|393.76|395.81|393.81|395.68|393.68|22
1722171330000|2024-07-28 12:55:30|395.75|393.75|395.82|393.82|395.86|393.86|395.75|393.75|13
1722171340000|2024-07-28 12:55:40|395.83|393.83|395.82|393.82|395.84|393.84|395.81|393.81|8
1722171350000|2024-07-28 12:55:50|395.83|393.83|395.69|393.69|395.83|393.83|395.68|393.68|12
1722171360000|2024-07-28 12:56:00|395.7|393.7|395.47|393.47|395.7|393.7|395.46|393.46|17
1722171370000|2024-07-28 12:56:10|395.46|393.46|395.45|393.45|395.5|393.5|395.45|393.45|7
1722171380000|2024-07-28 12:56:20|395.48|393.48|395.35|393.35|395.49|393.49|395.35|393.35|11
1722171390000|2024-07-28 12:56:30|395.34|393.34|395.34|393.34|395.35|393.35|395.32|393.32|9
1722171400000|2024-07-28 12:56:40|395.33|393.33|395.21|393.21|395.33|393.33|395.2|393.2|14
1722171410000|2024-07-28 12:56:50|395.22|393.22|395.19|393.19|395.24|393.24|395.16|393.16|10
1722171420000|2024-07-28 12:57:00|395.22|393.22|395.19|393.19|395.22|393.22|395.19|393.19|4
1722171430000|2024-07-28 12:57:10|395.18|393.18|395.23|393.23|395.23|393.23|395.18|393.18|7
1722171440000|2024-07-28 12:57:20|395.2|393.2|395.21|393.21|395.23|393.23|395.19|393.19|9
1722171450000|2024-07-28 12:57:30|395.2|393.2|395.17|393.17|395.21|393.21|395.15|393.15|10
1722171460000|2024-07-28 12:57:40|395.16|393.16|395.1|393.1|395.16|393.16|395.06|393.06|11
1722171470000|2024-07-28 12:57:50|395.08|393.08|395.05|393.05|395.08|393.08|395.05|393.05|6
1722171480000|2024-07-28 12:58:00|395.03|393.03|395.01|393.01|395.05|393.05|394.96|392.96|14
1722171490000|2024-07-28 12:58:10|394.97|392.97|394.97|392.97|395|393|394.96|392.96|5
1722171500000|2024-07-28 12:58:20|395|393|395.32|393.32|395.32|393.32|394.98|392.98|9
1722171510000|2024-07-28 12:58:30|395.33|393.33|395.33|393.33|395.34|393.34|395.3|393.3|7
1722171520000|2024-07-28 12:58:40|395.32|393.32|395.29|393.29|395.33|393.33|395.25|393.25|10
1722171530000|2024-07-28 12:58:50|395.3|393.3|395.29|393.29|395.33|393.33|395.29|393.29|10
1722171540000|2024-07-28 12:59:00|395.28|393.28|395.31|393.31|395.32|393.32|395.28|393.28|6
1722171550000|2024-07-28 12:59:10|395.3|393.3|395.21|393.21|395.3|393.3|395.21|393.21|7
1722171560000|2024-07-28 12:59:20|395.23|393.23|395.2|393.2|395.23|393.23|395.2|393.2|6
1722171570000|2024-07-28 12:59:30|395.17|393.17|395.28|393.28|395.32|393.32|395.17|393.17|9
1722171580000|2024-07-28 12:59:40|395.24|393.24|395.17|393.17|395.28|393.28|395.16|393.16|21
1722171590000|2024-07-28 12:59:50|395.16|393.16|395.18|393.18|395.23|393.23|395.16|393.16|11
1722171600000|2024-07-28 13:00:00|395.2|393.2|395.21|393.21|395.23|393.23|395.18|393.18|16
1722171610000|2024-07-28 13:00:10|395.2|393.2|395.21|393.21|395.32|393.32|395.18|393.18|20
1722171620000|2024-07-28 13:00:20|395.2|393.2|395.32|393.32|395.36|393.36|395.2|393.2|14
1722171630000|2024-07-28 13:00:30|395.33|393.33|395.4|393.4|395.45|393.45|395.33|393.33|10
1722171640000|2024-07-28 13:00:40|395.36|393.36|395.36|393.36|395.36|393.36|395.34|393.34|5
1722171650000|2024-07-28 13:00:50|395.37|393.37|395.2|393.2|395.39|393.39|395.18|393.18|16
1722171660000|2024-07-28 13:01:00|395.24|393.24|395.25|393.25|395.32|393.32|395.24|393.24|18
1722171670000|2024-07-28 13:01:10|395.24|393.24|395.29|393.29|395.32|393.32|395.2|393.2|25
1722171680000|2024-07-28 13:01:20|395.28|393.28|395.32|393.32|395.38|393.38|395.26|393.26|15
1722171690000|2024-07-28 13:01:30|395.33|393.33|395.27|393.27|395.36|393.36|395.24|393.24|17
1722171700000|2024-07-28 13:01:40|395.29|393.29|395.3|393.3|395.3|393.3|395.29|393.29|8
1722171710000|2024-07-28 13:01:50|395.28|393.28|395.39|393.39|395.39|393.39|395.28|393.28|13
1722171720000|2024-07-28 13:02:00|395.38|393.38|395.38|393.38|395.38|393.38|395.37|393.37|3
1722171730000|2024-07-28 13:02:10|395.4|393.4|395.43|393.43|395.62|393.62|395.4|393.4|18
1722171740000|2024-07-28 13:02:20|395.37|393.37|395.22|393.22|395.37|393.37|395.22|393.22|4
1722171750000|2024-07-28 13:02:30|395.15|393.15|395.17|393.17|395.2|393.2|395.06|393.06|14
1722171760000|2024-07-28 13:02:40|395.15|393.15|395.18|393.18|395.2|393.2|395.13|393.13|20
1722171770000|2024-07-28 13:02:50|395.2|393.2|395.47|393.47|395.48|393.48|395.2|393.2|21
1722171780000|2024-07-28 13:03:00|395.45|393.45|395.58|393.58|395.62|393.62|395.44|393.44|14
1722171810000|2024-07-28 13:03:30|395.54|393.54|395.44|393.44|395.57|393.57|395.43|393.43|8
1722171820000|2024-07-28 13:03:40|395.46|393.46|395.47|393.47|395.48|393.48|395.45|393.45|8
1722171830000|2024-07-28 13:03:50|395.49|393.49|395.38|393.38|395.55|393.55|395.38|393.38|9
1722171840000|2024-07-28 13:04:00|395.4|393.4|395.38|393.38|395.41|393.41|395.38|393.38|3
1722171850000|2024-07-28 13:04:10|395.31|393.31|395.29|393.29|395.31|393.31|395.24|393.24|7
1722171860000|2024-07-28 13:04:20|395.33|393.33|395.27|393.27|395.34|393.34|395.23|393.23|17
1722171870000|2024-07-28 13:04:30|395.26|393.26|395.26|393.26|395.27|393.27|395.26|393.26|3
1722171880000|2024-07-28 13:04:40|395.2|393.2|395.15|393.15|395.2|393.2|395.15|393.15|2
1722171890000|2024-07-28 13:04:50|395.13|393.13|395.12|393.12|395.14|393.14|395.12|393.12|4
1722171910000|2024-07-28 13:05:10|395.16|393.16|395.14|393.14|395.16|393.16|395.13|393.13|5
1722171920000|2024-07-28 13:05:20|395.13|393.13|395.13|393.13|395.14|393.14|395.13|393.13|5
1722171930000|2024-07-28 13:05:30|395.12|393.12|395.07|393.07|395.12|393.12|395.07|393.07|2
1722171940000|2024-07-28 13:05:40|395.06|393.06|395.07|393.07|395.07|393.07|395.06|393.06|2
1722171950000|2024-07-28 13:05:50|395.05|393.05|394.91|392.91|395.05|393.05|394.91|392.91|5
1722171960000|2024-07-28 13:06:00|394.92|392.92|394.95|392.95|394.95|392.95|394.92|392.92|2
1722171970000|2024-07-28 13:06:10|394.94|392.94|394.8|392.8|394.94|392.94|394.77|392.77|6
1722171980000|2024-07-28 13:06:20|394.83|392.83|394.82|392.82|394.85|392.85|394.82|392.82|4
1722171990000|2024-07-28 13:06:30|394.86|392.86|394.74|392.74|394.86|392.86|394.74|392.74|7
1722172000000|2024-07-28 13:06:40|394.68|392.68|394.69|392.69|394.75|392.75|394.67|392.67|6
1722172010000|2024-07-28 13:06:50|394.68|392.68|394.67|392.67|394.68|392.68|394.67|392.67|2
1722172020000|2024-07-28 13:07:00|394.63|392.63|394.58|392.58|394.63|392.63|394.58|392.58|3
1722172030000|2024-07-28 13:07:10|394.56|392.56|394.56|392.56|394.56|392.56|394.55|392.55|3
1722172040000|2024-07-28 13:07:20|394.58|392.58|394.63|392.63|394.64|392.64|394.58|392.58|4
1722172050000|2024-07-28 13:07:30|394.73|392.73|394.68|392.68|394.76|392.76|394.68|392.68|16
1722172060000|2024-07-28 13:07:40|394.7|392.7|394.73|392.73|394.82|392.82|394.7|392.7|13
1722172070000|2024-07-28 13:07:50|394.63|392.63|394.63|392.63|394.63|392.63|394.63|392.63|1
1722172080000|2024-07-28 13:08:00|394.65|392.65|394.64|392.64|394.65|392.65|394.58|392.58|17
1722172090000|2024-07-28 13:08:10|394.63|392.63|394.51|392.51|394.63|392.63|394.51|392.51|8
1722172100000|2024-07-28 13:08:20|394.47|392.47|394.29|392.29|394.47|392.47|394.29|392.29|5
1722172110000|2024-07-28 13:08:30|394.27|392.27|394.36|392.36|394.38|392.38|394.26|392.26|9
1722172120000|2024-07-28 13:08:40|394.35|392.35|394.35|392.35|394.45|392.45|394.34|392.34|17
1722172130000|2024-07-28 13:08:50|394.34|392.34|394.35|392.35|394.38|392.38|394.34|392.34|12
1722172140000|2024-07-28 13:09:00|394.37|392.37|394.36|392.36|394.4|392.4|394.36|392.36|9
1722172150000|2024-07-28 13:09:10|394.35|392.35|394.34|392.34|394.42|392.42|394.34|392.34|13
1722172160000|2024-07-28 13:09:20|394.2|392.2|394.19|392.19|394.2|392.2|394.19|392.19|2
1722172170000|2024-07-28 13:09:30|394.21|392.21|394.21|392.21|394.22|392.22|394.19|392.19|5
1722172180000|2024-07-28 13:09:40|394.19|392.19|394.21|392.21|394.21|392.21|394.1|392.1|11
1722172190000|2024-07-28 13:09:50|394.19|392.19|394.19|392.19|394.23|392.23|394.18|392.18|9
1722172200000|2024-07-28 13:10:00|394.16|392.16|394.17|392.17|394.19|392.19|394.12|392.12|17
1722172210000|2024-07-28 13:10:10|394.16|392.16|394.12|392.12|394.16|392.16|394.12|392.12|3
1722172230000|2024-07-28 13:10:30|394.11|392.11|394.05|392.05|394.11|392.11|394.05|392.05|5
1722172240000|2024-07-28 13:10:40|393.98|391.98|393.89|391.89|393.98|391.98|393.89|391.89|2
1722172250000|2024-07-28 13:10:50|393.88|391.88|393.88|391.88|393.88|391.88|393.88|391.88|1
1722172260000|2024-07-28 13:11:00|393.82|391.82|393.81|391.81|393.89|391.89|393.81|391.81|19
1722172270000|2024-07-28 13:11:10|393.84|391.84|393.99|391.99|393.99|391.99|393.83|391.83|8
1722172280000|2024-07-28 13:11:20|393.97|391.97|394.07|392.07|394.12|392.12|393.92|391.92|14
1722172290000|2024-07-28 13:11:30|394.08|392.08|394.07|392.07|394.08|392.08|394.05|392.05|9
1722172300000|2024-07-28 13:11:40|394.08|392.08|394.06|392.06|394.08|392.08|394.06|392.06|3
1722172310000|2024-07-28 13:11:50|394.09|392.09|394.08|392.08|394.09|392.09|394.06|392.06|8
1722172320000|2024-07-28 13:12:00|394.07|392.07|394.28|392.28|394.28|392.28|394.07|392.07|11
1722172330000|2024-07-28 13:12:10|394.26|392.26|394.29|392.29|394.33|392.33|394.26|392.26|9
1722172340000|2024-07-28 13:12:20|394.27|392.27|394.25|392.25|394.39|392.39|394.25|392.25|9
1722172350000|2024-07-28 13:12:30|394.24|392.24|394.14|392.14|394.24|392.24|394.1|392.1|17
1722172360000|2024-07-28 13:12:40|394.11|392.11|393.98|391.98|394.11|392.11|393.98|391.98|17
1722172370000|2024-07-28 13:12:50|393.97|391.97|393.98|391.98|393.99|391.99|393.97|391.97|6
1722172380000|2024-07-28 13:13:00|393.99|391.99|393.93|391.93|394.02|392.02|393.92|391.92|12
1722172390000|2024-07-28 13:13:10|393.95|391.95|393.97|391.97|393.99|391.99|393.93|391.93|12
1722172400000|2024-07-28 13:13:20|393.98|391.98|393.9|391.9|393.98|391.98|393.9|391.9|6
1722172410000|2024-07-28 13:13:30|393.89|391.89|393.84|391.84|393.89|391.89|393.77|391.77|20
1722172420000|2024-07-28 13:13:40|393.83|391.83|393.89|391.89|393.95|391.95|393.83|391.83|12
1722172430000|2024-07-28 13:13:50|393.88|391.88|393.85|391.85|393.91|391.91|393.85|391.85|6
1722172440000|2024-07-28 13:14:00|393.84|391.84|393.95|391.95|393.95|391.95|393.83|391.83|13
1722172450000|2024-07-28 13:14:10|393.99|391.99|393.9|391.9|393.99|391.99|393.9|391.9|15
1722172460000|2024-07-28 13:14:20|393.91|391.91|393.93|391.93|393.97|391.97|393.91|391.91|9
1722172470000|2024-07-28 13:14:30|393.94|391.94|393.94|391.94|393.96|391.96|393.91|391.91|17
1722172480000|2024-07-28 13:14:40|393.95|391.95|393.93|391.93|393.95|391.95|393.93|391.93|12
1722172490000|2024-07-28 13:14:50|393.92|391.92|393.93|391.93|393.94|391.94|393.92|391.92|16
1722172500000|2024-07-28 13:15:00|393.91|391.91|393.56|391.56|393.91|391.91|393.55|391.55|16
1722172510000|2024-07-28 13:15:10|393.57|391.57|393.59|391.59|393.64|391.64|393.56|391.56|19
1722172520000|2024-07-28 13:15:20|393.58|391.58|393.63|391.63|393.63|391.63|393.58|391.58|12
1722172530000|2024-07-28 13:15:30|393.64|391.64|393.59|391.59|393.64|391.64|393.58|391.58|12
1722172540000|2024-07-28 13:15:40|393.55|391.55|393.5|391.5|393.55|391.55|393.46|391.46|8
1722172550000|2024-07-28 13:15:50|393.49|391.49|393.5|391.5|393.5|391.5|393.44|391.44|16
1722172560000|2024-07-28 13:16:00|393.51|391.51|393.54|391.54|393.54|391.54|393.49|391.49|18
1722172570000|2024-07-28 13:16:10|393.53|391.53|393.52|391.52|393.58|391.58|393.49|391.49|14
1722172580000|2024-07-28 13:16:20|393.53|391.53|393.5|391.5|393.56|391.56|393.49|391.49|10
1722172590000|2024-07-28 13:16:30|393.47|391.47|393.44|391.44|393.51|391.51|393.44|391.44|9
1722172600000|2024-07-28 13:16:40|393.45|391.45|393.39|391.39|393.45|391.45|393.39|391.39|8
1722172610000|2024-07-28 13:16:50|393.22|391.22|393.26|391.26|393.4|391.4|393.19|391.19|20
1722172620000|2024-07-28 13:17:00|393.27|391.27|393.32|391.32|393.32|391.32|393.27|391.27|9
1722172630000|2024-07-28 13:17:10|393.34|391.34|393.45|391.45|393.46|391.46|393.34|391.34|15
1722172640000|2024-07-28 13:17:20|393.44|391.44|397.33|395.33|397.36|395.36|393.43|391.43|19
1722172650000|2024-07-28 13:17:30|397.32|395.32|397.31|395.31|397.41|395.41|397.29|395.29|24
1722172660000|2024-07-28 13:17:40|397.3|395.3|397.13|395.13|397.35|395.35|397.13|395.13|20
1722172670000|2024-07-28 13:17:50|397.14|395.14|397.94|395.94|397.94|395.94|397.13|395.13|16
1722172680000|2024-07-28 13:18:00|397.95|395.95|397.68|395.68|397.97|395.97|397.61|395.61|25
1722172690000|2024-07-28 13:18:10|397.62|395.62|397.61|395.61|397.67|395.67|397.49|395.49|19
1722172700000|2024-07-28 13:18:20|397.59|395.59|397.78|395.78|397.99|395.99|397.54|395.54|18
1722172710000|2024-07-28 13:18:30|397.75|395.75|397.5|395.5|397.76|395.76|397.44|395.44|25
1722172720000|2024-07-28 13:18:40|397.51|395.51|397.46|395.46|397.68|395.68|397.45|395.45|13
1722172730000|2024-07-28 13:18:50|397.38|395.38|397.28|395.28|397.38|395.38|397.19|395.19|18
1722172740000|2024-07-28 13:19:00|397.27|395.27|397.03|395.03|397.27|395.27|396.98|394.98|6
1722172750000|2024-07-28 13:19:10|397.02|395.02|397.42|395.42|397.42|395.42|397.02|395.02|10
1722172760000|2024-07-28 13:19:20|397.52|395.52|397.75|395.75|397.75|395.75|397.52|395.52|8
1722172770000|2024-07-28 13:19:30|397.67|395.67|397.34|395.34|397.68|395.68|397.34|395.34|10
1722172780000|2024-07-28 13:19:40|397.32|395.32|397.47|395.47|397.47|395.47|397.32|395.32|7
1722172790000|2024-07-28 13:19:50|397.49|395.49|397.48|395.48|397.51|395.51|397.31|395.31|20
1722172800000|2024-07-28 13:20:00|397.5|395.5|397.58|395.58|397.59|395.59|397.36|395.36|19
1722172810000|2024-07-28 13:20:10|397.62|395.62|397.7|395.7|397.86|395.86|397.57|395.57|18
1722172820000|2024-07-28 13:20:20|397.71|395.71|397.99|395.99|397.99|395.99|397.71|395.71|9
1722172830000|2024-07-28 13:20:30|397.93|395.93|397.97|395.97|397.99|395.99|397.89|395.89|12
1722172840000|2024-07-28 13:20:40|397.99|395.99|397.99|395.99|397.99|395.99|397.99|395.99|1
1722172850000|2024-07-28 13:20:50|397.97|395.97|397.87|395.87|397.97|395.97|397.85|395.85|4
1722172860000|2024-07-28 13:21:00|397.89|395.89|398.16|396.16|398.17|396.17|397.87|395.87|21
1722172870000|2024-07-28 13:21:10|398.17|396.17|398.19|396.19|398.19|396.19|398.15|396.15|7
1722172880000|2024-07-28 13:21:20|398.17|396.17|398.67|396.67|398.67|396.67|398.16|396.16|12
1722172920000|2024-07-28 13:22:00|398.59|396.59|398.31|396.31|398.59|396.59|398.31|396.31|7
1722172930000|2024-07-28 13:22:10|398.35|396.35|398.5|396.5|398.5|396.5|398.35|396.35|5
1722172940000|2024-07-28 13:22:20|398.56|396.56|398.5|396.5|398.62|396.62|398.5|396.5|4
1722172950000|2024-07-28 13:22:30|398.61|396.61|398.5|396.5|398.61|396.61|398.5|396.5|4
1722172960000|2024-07-28 13:22:40|398.47|396.47|398.46|396.46|398.47|396.47|398.46|396.46|2
1722172970000|2024-07-28 13:22:50|398.45|396.45|398.46|396.46|398.59|396.59|398.42|396.42|13
1722172980000|2024-07-28 13:23:00|398.38|396.38|398.17|396.17|398.38|396.38|398.17|396.17|8
1722172990000|2024-07-28 13:23:10|398.16|396.16|397.99|395.99|398.16|396.16|397.99|395.99|3
1722173000000|2024-07-28 13:23:20|398.03|396.03|398.08|396.08|398.1|396.1|398.03|396.03|4
1722173010000|2024-07-28 13:23:30|398.07|396.07|397.91|395.91|398.07|396.07|397.88|395.88|7
1722173020000|2024-07-28 13:23:40|397.85|395.85|397.76|395.76|397.85|395.85|397.76|395.76|4
1722173030000|2024-07-28 13:23:50|397.79|395.79|397.98|395.98|397.98|395.98|397.79|395.79|10
1722173040000|2024-07-28 13:24:00|397.92|395.92|398.14|396.14|398.15|396.15|397.92|395.92|10
1722173050000|2024-07-28 13:24:10|398.15|396.15|398.35|396.35|398.43|396.43|398.15|396.15|10
1722173060000|2024-07-28 13:24:20|398.47|396.47|398.38|396.38|398.5|396.5|398.3|396.3|12
1722173070000|2024-07-28 13:24:30|398.39|396.39|398.4|396.4|398.4|396.4|398.39|396.39|2
1722173080000|2024-07-28 13:24:40|398.49|396.49|398.44|396.44|398.51|396.51|398.43|396.43|7
1722173090000|2024-07-28 13:24:50|398.43|396.43|398.17|396.17|398.44|396.44|398.17|396.17|9
1722173100000|2024-07-28 13:25:00|398.18|396.18|398.21|396.21|398.26|396.26|398.18|396.18|11
1722173110000|2024-07-28 13:25:10|398.22|396.22|398.24|396.24|398.32|396.32|398.2|396.2|16
1722173120000|2024-07-28 13:25:20|398.22|396.22|398.25|396.25|398.26|396.26|398.22|396.22|8
1722173130000|2024-07-28 13:25:30|398.26|396.26|398.15|396.15|398.28|396.28|398.15|396.15|9
1722173140000|2024-07-28 13:25:40|398.07|396.07|397.9|395.9|398.07|396.07|397.9|395.9|15
1722173150000|2024-07-28 13:25:50|397.88|395.88|397.9|395.9|397.9|395.9|397.81|395.81|4
1722173160000|2024-07-28 13:26:00|397.91|395.91|398.67|396.67|398.67|396.67|397.91|395.91|11
1722173170000|2024-07-28 13:26:10|398.68|396.68|398.59|396.59|398.68|396.68|398.58|396.58|8
1722173180000|2024-07-28 13:26:20|398.64|396.64|398.67|396.67|398.67|396.67|398.64|396.64|3
1722173200000|2024-07-28 13:26:40|398.73|396.73|399.41|397.41|399.45|397.45|398.73|396.73|21
1722173210000|2024-07-28 13:26:50|399.39|397.39|399.47|397.47|399.47|397.47|399.18|397.18|20
1722173220000|2024-07-28 13:27:00|399.46|397.46|399.34|397.34|399.46|397.46|399.28|397.28|13
1722173230000|2024-07-28 13:27:10|399.33|397.33|399.18|397.18|399.33|397.33|399.18|397.18|8
1722173240000|2024-07-28 13:27:20|399.14|397.14|398.65|396.65|399.14|397.14|398.65|396.65|17
1722173250000|2024-07-28 13:27:30|398.58|396.58|398.55|396.55|398.9|396.9|398.53|396.53|27
1722173260000|2024-07-28 13:27:40|398.56|396.56|398.47|396.47|398.57|396.57|398.32|396.32|23
1722173270000|2024-07-28 13:27:50|398.48|396.48|398.36|396.36|398.52|396.52|398.36|396.36|13
1722173280000|2024-07-28 13:28:00|398.28|396.28|398.73|396.73|398.73|396.73|398.25|396.25|16
1722173290000|2024-07-28 13:28:10|398.74|396.74|398.86|396.86|398.88|396.88|398.74|396.74|21
1722173300000|2024-07-28 13:28:20|398.85|396.85|399.01|397.01|399.04|397.04|398.83|396.83|16
1722173310000|2024-07-28 13:28:30|399|397|398.94|396.94|399|397|398.74|396.74|14
1722173320000|2024-07-28 13:28:40|398.96|396.96|399.04|397.04|399.15|397.15|398.85|396.85|14
1722173330000|2024-07-28 13:28:50|399.05|397.05|399|397|399.13|397.13|399|397|11
1722173340000|2024-07-28 13:29:00|399.02|397.02|399.02|397.02|399.02|397.02|399.01|397.01|3
1722173350000|2024-07-28 13:29:10|398.96|396.96|398.85|396.85|399|397|398.85|396.85|11
1722173360000|2024-07-28 13:29:20|398.86|396.86|399.01|397.01|399.06|397.06|398.85|396.85|18
1722173370000|2024-07-28 13:29:30|399.02|397.02|399.02|397.02|399.03|397.03|399.01|397.01|5
1722173380000|2024-07-28 13:29:40|399.03|397.03|399.02|397.02|399.03|397.03|399.02|397.02|4
1722173390000|2024-07-28 13:29:50|399.22|397.22|399.38|397.38|399.41|397.41|399.22|397.22|14
1722173400000|2024-07-28 13:30:00|399.36|397.36|399.38|397.38|399.38|397.38|399.25|397.25|16
1722173410000|2024-07-28 13:30:10|399.37|397.37|399.37|397.37|399.38|397.38|399.36|397.36|5
1722173420000|2024-07-28 13:30:20|399.36|397.36|399.41|397.41|399.41|397.41|399.35|397.35|4
1722173430000|2024-07-28 13:30:30|399.42|397.42|399.41|397.41|399.42|397.42|399.36|397.36|9
1722173440000|2024-07-28 13:30:40|399.42|397.42|399.44|397.44|399.46|397.46|399.42|397.42|3
1722173450000|2024-07-28 13:30:50|399.43|397.43|399.4|397.4|399.43|397.43|399.4|397.4|4
1722173460000|2024-07-28 13:31:00|399.42|397.42|399.27|397.27|399.42|397.42|399.27|397.27|7
1722173470000|2024-07-28 13:31:10|399.26|397.26|399.27|397.27|399.27|397.27|399.26|397.26|2
1722173480000|2024-07-28 13:31:20|399.28|397.28|399.3|397.3|399.3|397.3|399.28|397.28|2
1722173490000|2024-07-28 13:31:30|399.29|397.29|399.33|397.33|399.36|397.36|399.29|397.29|7
1722173500000|2024-07-28 13:31:40|399.34|397.34|399.27|397.27|399.45|397.45|399.25|397.25|11
1722173510000|2024-07-28 13:31:50|399.26|397.26|399.12|397.12|399.27|397.27|399.09|397.09|8
1722173520000|2024-07-28 13:32:00|399.1|397.1|399.06|397.06|399.11|397.11|399.06|397.06|10
1722173530000|2024-07-28 13:32:10|399.05|397.05|399.03|397.03|399.05|397.05|399.03|397.03|3
1722173540000|2024-07-28 13:32:20|399.02|397.02|399.06|397.06|399.08|397.08|399.01|397.01|7
1722173550000|2024-07-28 13:32:30|399.05|397.05|399.14|397.14|399.15|397.15|399.03|397.03|9
1722173560000|2024-07-28 13:32:40|399.12|397.12|399.28|397.28|399.29|397.29|399.12|397.12|17
1722173570000|2024-07-28 13:32:50|399.27|397.27|399.23|397.23|399.27|397.27|399.23|397.23|5
1722173580000|2024-07-28 13:33:00|399.24|397.24|399.6|397.6|399.6|397.6|399.24|397.24|18
1722173590000|2024-07-28 13:33:10|399.64|397.64|399.88|397.88|399.88|397.88|399.64|397.64|5
1722173600000|2024-07-28 13:33:20|399.93|397.93|400.33|398.33|400.33|398.33|399.93|397.93|9
1722173610000|2024-07-28 13:33:30|400.35|398.35|400.36|398.36|400.36|398.36|400.34|398.34|4
1722173620000|2024-07-28 13:33:40|400.37|398.37|400.38|398.38|400.38|398.38|400.37|398.37|2
1722173670000|2024-07-28 13:34:30|400.45|398.45|400.48|398.48|400.48|398.48|400.45|398.45|6
1722173680000|2024-07-28 13:34:40|400.46|398.46|400.46|398.46|400.5|398.5|400.46|398.46|4
1722173700000|2024-07-28 13:35:00|400.39|398.39|400.01|398.01|400.4|398.4|399.92|397.92|14
1722173710000|2024-07-28 13:35:10|400.02|398.02|400.16|398.16|400.19|398.19|399.94|397.94|25
1722173720000|2024-07-28 13:35:20|400.15|398.15|400.46|398.46|400.46|398.46|400.11|398.11|27
1722173730000|2024-07-28 13:35:30|400.45|398.45|400.41|398.41|400.46|398.46|400.41|398.41|3
1722173740000|2024-07-28 13:35:40|400.4|398.4|399.98|397.98|400.4|398.4|399.9|397.9|25
1722173750000|2024-07-28 13:35:50|400.02|398.02|399.74|397.74|400.02|398.02|399.74|397.74|24
1722173760000|2024-07-28 13:36:00|399.73|397.73|399.7|397.7|399.79|397.79|399.63|397.63|19
1722173770000|2024-07-28 13:36:10|399.71|397.71|399.34|397.34|399.71|397.71|399.34|397.34|18
1722173780000|2024-07-28 13:36:20|399.37|397.37|399.3|397.3|399.42|397.42|399.27|397.27|23
1722173790000|2024-07-28 13:36:30|399.29|397.29|399.17|397.17|399.29|397.29|399.11|397.11|25
1722173800000|2024-07-28 13:36:40|399.16|397.16|399.31|397.31|399.38|397.38|399.16|397.16|27
1722173810000|2024-07-28 13:36:50|399.41|397.41|399.44|397.44|399.62|397.62|399.39|397.39|14
1722173820000|2024-07-28 13:37:00|399.43|397.43|399.42|397.42|399.43|397.43|399.34|397.34|18
1722173830000|2024-07-28 13:37:10|399.41|397.41|399.24|397.24|399.41|397.41|399.06|397.06|24
1722173840000|2024-07-28 13:37:20|399.23|397.23|399.26|397.26|399.26|397.26|399.22|397.22|11
1722173850000|2024-07-28 13:37:30|399.36|397.36|399.28|397.28|399.38|397.38|399.26|397.26|15
1722173860000|2024-07-28 13:37:40|399.27|397.27|399.32|397.32|399.38|397.38|399.27|397.27|17
1722173870000|2024-07-28 13:37:50|399.31|397.31|399.3|397.3|399.33|397.33|399.18|397.18|14
1722173880000|2024-07-28 13:38:00|399.31|397.31|399.49|397.49|399.57|397.57|399.31|397.31|13
1722173890000|2024-07-28 13:38:10|399.5|397.5|399.53|397.53|399.53|397.53|399.27|397.27|21
1722173900000|2024-07-28 13:38:20|399.57|397.57|399.72|397.72|399.74|397.74|399.57|397.57|14
1722173910000|2024-07-28 13:38:30|399.71|397.71|399.68|397.68|399.71|397.71|399.68|397.68|5
1722173920000|2024-07-28 13:38:40|399.67|397.67|399.67|397.67|399.67|397.67|399.65|397.65|4
1722173930000|2024-07-28 13:38:50|399.66|397.66|399.62|397.62|399.66|397.66|399.62|397.62|5
1722173940000|2024-07-28 13:39:00|399.61|397.61|399.64|397.64|399.66|397.66|399.61|397.61|6
1722173950000|2024-07-28 13:39:10|399.63|397.63|399.69|397.69|399.78|397.78|399.62|397.62|13
1722173960000|2024-07-28 13:39:20|399.68|397.68|399.62|397.62|399.69|397.69|399.62|397.62|16
1722173970000|2024-07-28 13:39:30|399.61|397.61|399.42|397.42|399.62|397.62|399.42|397.42|13
1722173980000|2024-07-28 13:39:40|399.34|397.34|399.2|397.2|399.34|397.34|399.13|397.13|19
1722173990000|2024-07-28 13:39:50|399.21|397.21|399.26|397.26|399.26|397.26|399.1|397.1|14
1722174000000|2024-07-28 13:40:00|399.27|397.27|399.3|397.3|399.31|397.31|399.25|397.25|13
1722174010000|2024-07-28 13:40:10|399.29|397.29|399.22|397.22|399.3|397.3|399.22|397.22|12
1722174020000|2024-07-28 13:40:20|399.15|397.15|399.24|397.24|399.25|397.25|399.1|397.1|22
1722174030000|2024-07-28 13:40:30|399.23|397.23|399.22|397.22|399.23|397.23|399.18|397.18|10
1722174040000|2024-07-28 13:40:40|399.21|397.21|399.11|397.11|399.21|397.21|399.11|397.11|10
1722174050000|2024-07-28 13:40:50|399.12|397.12|399.11|397.11|399.12|397.12|399.11|397.11|2
1722174060000|2024-07-28 13:41:00|399.14|397.14|399.28|397.28|399.28|397.28|399.05|397.05|23
1722174070000|2024-07-28 13:41:10|399.29|397.29|399.24|397.24|399.3|397.3|399.24|397.24|13
1722174080000|2024-07-28 13:41:20|399.23|397.23|399.16|397.16|399.29|397.29|399.14|397.14|20
1722174090000|2024-07-28 13:41:30|399.22|397.22|399.25|397.25|399.26|397.26|399.16|397.16|10
1722174100000|2024-07-28 13:41:40|399.24|397.24|399.21|397.21|399.25|397.25|399.21|397.21|7
1722174110000|2024-07-28 13:41:50|399.2|397.2|399.17|397.17|399.2|397.2|399.17|397.17|4
1722174120000|2024-07-28 13:42:00|399.2|397.2|399.2|397.2|399.24|397.24|399.2|397.2|8
1722174130000|2024-07-28 13:42:10|399.23|397.23|399.22|397.22|399.27|397.27|399.22|397.22|10
1722174140000|2024-07-28 13:42:20|399.21|397.21|399.23|397.23|399.26|397.26|399.2|397.2|12
1722174150000|2024-07-28 13:42:30|399.3|397.3|399.18|397.18|399.3|397.3|399.18|397.18|12
1722174160000|2024-07-28 13:42:40|399.17|397.17|399.12|397.12|399.17|397.17|399.12|397.12|8
1722174170000|2024-07-28 13:42:50|399.11|397.11|399.29|397.29|399.3|397.3|399.11|397.11|7
1722174180000|2024-07-28 13:43:00|399.28|397.28|399.48|397.48|399.49|397.49|399.26|397.26|16
1722174190000|2024-07-28 13:43:10|399.49|397.49|399.69|397.69|399.69|397.69|399.49|397.49|14
1722174200000|2024-07-28 13:43:20|399.68|397.68|399.79|397.79|399.79|397.79|399.66|397.66|8
1722174210000|2024-07-28 13:43:30|399.81|397.81|399.8|397.8|399.81|397.81|399.76|397.76|10
1722174220000|2024-07-28 13:43:40|399.79|397.79|399.75|397.75|399.79|397.79|399.75|397.75|5
1722174230000|2024-07-28 13:43:50|399.74|397.74|399.66|397.66|399.74|397.74|399.66|397.66|4
1722174240000|2024-07-28 13:44:00|399.59|397.59|399.61|397.61|399.62|397.62|399.57|397.57|5
1722174260000|2024-07-28 13:44:20|399.62|397.62|399.7|397.7|399.77|397.77|399.62|397.62|6
1722174270000|2024-07-28 13:44:30|399.69|397.69|399.67|397.67|399.69|397.69|399.66|397.66|7
1722174280000|2024-07-28 13:44:40|399.66|397.66|399.46|397.46|399.66|397.66|399.46|397.46|9
1722174290000|2024-07-28 13:44:50|399.45|397.45|399.42|397.42|399.45|397.45|399.42|397.42|4
1722174300000|2024-07-28 13:45:00|399.43|397.43|399.41|397.41|399.44|397.44|399.41|397.41|9
1722174310000|2024-07-28 13:45:10|399.4|397.4|399.56|397.56|399.6|397.6|399.31|397.31|15
1722174320000|2024-07-28 13:45:20|399.51|397.51|399.58|397.58|399.59|397.59|399.5|397.5|7
1722174330000|2024-07-28 13:45:30|399.6|397.6|399.56|397.56|399.67|397.67|399.56|397.56|12
1722174340000|2024-07-28 13:45:40|399.55|397.55|399.55|397.55|399.56|397.56|399.54|397.54|4
1722174350000|2024-07-28 13:45:50|399.54|397.54|399.53|397.53|399.54|397.54|399.46|397.46|8
1722174360000|2024-07-28 13:46:00|399.52|397.52|399.49|397.49|399.52|397.52|399.49|397.49|4
1722174370000|2024-07-28 13:46:10|399.51|397.51|399.59|397.59|399.63|397.63|399.51|397.51|11
1722174380000|2024-07-28 13:46:20|399.58|397.58|399.58|397.58|399.61|397.61|399.58|397.58|5
1722174390000|2024-07-28 13:46:30|399.57|397.57|399.61|397.61|399.63|397.63|399.57|397.57|5
1722174400000|2024-07-28 13:46:40|399.6|397.6|399.39|397.39|399.6|397.6|399.39|397.39|10
1722174410000|2024-07-28 13:46:50|399.3|397.3|399.26|397.26|399.3|397.3|399.26|397.26|5
1722174420000|2024-07-28 13:47:00|399.2|397.2|399.28|397.28|399.31|397.31|399.17|397.17|10
1722174430000|2024-07-28 13:47:10|399.29|397.29|399.37|397.37|399.39|397.39|399.29|397.29|10
1722174440000|2024-07-28 13:47:20|399.36|397.36|399.19|397.19|399.36|397.36|399.18|397.18|9
1722174450000|2024-07-28 13:47:30|399.22|397.22|399.19|397.19|399.22|397.22|399.18|397.18|7
1722174460000|2024-07-28 13:47:40|399.18|397.18|399.14|397.14|399.18|397.18|399.09|397.09|12
1722174470000|2024-07-28 13:47:50|399.17|397.17|399.14|397.14|399.17|397.17|399.13|397.13|13
1722174480000|2024-07-28 13:48:00|399.13|397.13|399.18|397.18|399.21|397.21|399.13|397.13|11
1722174490000|2024-07-28 13:48:10|399.17|397.17|399.2|397.2|399.2|397.2|399.16|397.16|4
1722174500000|2024-07-28 13:48:20|399.19|397.19|399.15|397.15|399.2|397.2|399.12|397.12|12
1722174510000|2024-07-28 13:48:30|399.17|397.17|399.35|397.35|399.35|397.35|399.16|397.16|19
1722174520000|2024-07-28 13:48:40|399.36|397.36|399.3|397.3|399.36|397.36|399.3|397.3|7
1722174530000|2024-07-28 13:48:50|399.27|397.27|399.16|397.16|399.27|397.27|399.14|397.14|13
1722174540000|2024-07-28 13:49:00|399.15|397.15|399.15|397.15|399.16|397.16|399.14|397.14|6
1722174550000|2024-07-28 13:49:10|399.14|397.14|399.11|397.11|399.14|397.14|399.11|397.11|4
1722174560000|2024-07-28 13:49:20|399.1|397.1|399.08|397.08|399.1|397.1|399.07|397.07|8
1722174570000|2024-07-28 13:49:30|399.11|397.11|399.18|397.18|399.21|397.21|399.11|397.11|19
1722174580000|2024-07-28 13:49:40|399.17|397.17|399.3|397.3|399.31|397.31|399.17|397.17|12
1722174590000|2024-07-28 13:49:50|399.32|397.32|399.3|397.3|399.35|397.35|399.3|397.3|15
1722174600000|2024-07-28 13:50:00|399.29|397.29|399.31|397.31|399.35|397.35|399.29|397.29|9
1722174610000|2024-07-28 13:50:10|399.3|397.3|399.28|397.28|399.31|397.31|399.28|397.28|7
1722174620000|2024-07-28 13:50:20|399.29|397.29|399.31|397.31|399.32|397.32|399.26|397.26|11
1722174630000|2024-07-28 13:50:30|399.33|397.33|399.36|397.36|399.36|397.36|399.33|397.33|8
1722174670000|2024-07-28 13:51:10|399.34|397.34|399.38|397.38|399.38|397.38|399.34|397.34|6
1722174680000|2024-07-28 13:51:20|399.79|397.79|400|398|400|398|399.77|397.77|15
1722174690000|2024-07-28 13:51:30|400.01|398.01|400|398|400.02|398.02|400|398|4
1722174700000|2024-07-28 13:51:40|400.01|398.01|400.16|398.16|400.46|398.46|400.01|398.01|11
1722174710000|2024-07-28 13:51:50|400.17|398.17|400.22|398.22|400.31|398.31|400.17|398.17|15
1722174720000|2024-07-28 13:52:00|400.21|398.21|400.29|398.29|400.31|398.31|400.12|398.12|12
1722174730000|2024-07-28 13:52:10|400.28|398.28|400.3|398.3|400.3|398.3|400.23|398.23|10
1722174740000|2024-07-28 13:52:20|400.29|398.29|400.4|398.4|400.4|398.4|400.29|398.29|12
1722174750000|2024-07-28 13:52:30|400.41|398.41|400.46|398.46|400.46|398.46|400.4|398.4|3
1722174760000|2024-07-28 13:52:40|400.45|398.45|400.43|398.43|400.45|398.45|400.43|398.43|3
1722174770000|2024-07-28 13:52:50|400.42|398.42|400.23|398.23|400.42|398.42|400.22|398.22|9
1722174780000|2024-07-28 13:53:00|400.22|398.22|400.22|398.22|400.25|398.25|400.22|398.22|9
1722174790000|2024-07-28 13:53:10|400.21|398.21|400.17|398.17|400.21|398.21|400.17|398.17|3
1722174800000|2024-07-28 13:53:20|400.18|398.18|400.12|398.12|400.26|398.26|400.12|398.12|13
1722174810000|2024-07-28 13:53:30|400.11|398.11|400|398|400.11|398.11|400|398|11
1722174820000|2024-07-28 13:53:40|399.99|397.99|399.82|397.82|399.99|397.99|399.82|397.82|9
1722174830000|2024-07-28 13:53:50|399.8|397.8|399.85|397.85|399.86|397.86|399.8|397.8|10
1722174840000|2024-07-28 13:54:00|399.84|397.84|399.68|397.68|399.84|397.84|399.66|397.66|11
1722174850000|2024-07-28 13:54:10|399.66|397.66|399.64|397.64|399.66|397.66|399.64|397.64|5
1722174860000|2024-07-28 13:54:20|399.68|397.68|399.68|397.68|399.71|397.71|399.61|397.61|15
1722174870000|2024-07-28 13:54:30|399.69|397.69|399.65|397.65|399.69|397.69|399.64|397.64|11
1722174880000|2024-07-28 13:54:40|399.58|397.58|399.61|397.61|399.61|397.61|399.56|397.56|7
1722174890000|2024-07-28 13:54:50|399.6|397.6|399.5|397.5|399.6|397.6|399.5|397.5|8
1722174900000|2024-07-28 13:55:00|399.51|397.51|399.71|397.71|399.71|397.71|399.51|397.51|17
1722174910000|2024-07-28 13:55:10|399.72|397.72|399.66|397.66|399.72|397.72|399.66|397.66|7
1722174920000|2024-07-28 13:55:20|399.65|397.65|399.82|397.82|399.83|397.83|399.65|397.65|18
1722174930000|2024-07-28 13:55:30|399.83|397.83|399.82|397.82|399.83|397.83|399.81|397.81|4
1722174940000|2024-07-28 13:55:40|399.81|397.81|399.84|397.84|399.84|397.84|399.81|397.81|6
1722174950000|2024-07-28 13:55:50|399.88|397.88|399.85|397.85|399.96|397.96|399.85|397.85|18
1722174960000|2024-07-28 13:56:00|399.84|397.84|399.77|397.77|399.9|397.9|399.77|397.77|15
1722174970000|2024-07-28 13:56:10|399.76|397.76|399.79|397.79|399.79|397.79|399.72|397.72|9
1722174980000|2024-07-28 13:56:20|399.8|397.8|400.06|398.06|400.07|398.07|399.8|397.8|17
1722174990000|2024-07-28 13:56:30|400.05|398.05|400.15|398.15|400.17|398.17|400.04|398.04|14
1722175000000|2024-07-28 13:56:40|400.16|398.16|400.17|398.17|400.18|398.18|400.15|398.15|5
1722175010000|2024-07-28 13:56:50|400.18|398.18|400.18|398.18|400.19|398.19|400.17|398.17|9
1722175020000|2024-07-28 13:57:00|400.17|398.17|400.18|398.18|400.3|398.3|400.17|398.17|9
1722175030000|2024-07-28 13:57:10|400.17|398.17|400.14|398.14|400.17|398.17|400.14|398.14|6
1722175040000|2024-07-28 13:57:20|400.13|398.13|400.39|398.39|400.46|398.46|400.13|398.13|9
1722175050000|2024-07-28 13:57:30|400.32|398.32|400.26|398.26|400.32|398.32|400.23|398.23|14
1722175060000|2024-07-28 13:57:40|400.25|398.25|400.13|398.13|400.27|398.27|400.13|398.13|19
1722175070000|2024-07-28 13:57:50|400.1|398.1|399.92|397.92|400.1|398.1|399.91|397.91|19
1722175080000|2024-07-28 13:58:00|399.91|397.91|399.89|397.89|399.91|397.91|399.89|397.89|5
1722175090000|2024-07-28 13:58:10|399.9|397.9|399.93|397.93|399.97|397.97|399.9|397.9|9
1722175100000|2024-07-28 13:58:20|399.92|397.92|400.12|398.12|400.12|398.12|399.92|397.92|7
1722175110000|2024-07-28 13:58:30|400.13|398.13|400.12|398.12|400.36|398.36|400.12|398.12|13
1722175120000|2024-07-28 13:58:40|400.1|398.1|400.1|398.1|400.1|398.1|400.07|398.07|9
1722175130000|2024-07-28 13:58:50|400.11|398.11|400.09|398.09|400.11|398.11|400.04|398.04|8
1722175140000|2024-07-28 13:59:00|400.1|398.1|400.09|398.09|400.12|398.12|400.07|398.07|13
1722175150000|2024-07-28 13:59:10|400.1|398.1|400.1|398.1|400.11|398.11|400.09|398.09|7
1722175160000|2024-07-28 13:59:20|400.11|398.11|400.11|398.11|400.11|398.11|400.09|398.09|7
1722175170000|2024-07-28 13:59:30|400.1|398.1|400.11|398.11|400.17|398.17|400.04|398.04|11
1722175180000|2024-07-28 13:59:40|400.13|398.13|400.16|398.16|400.24|398.24|400.12|398.12|12
1722175190000|2024-07-28 13:59:50|400.17|398.17|400.1|398.1|400.25|398.25|400.1|398.1|12
1722175200000|2024-07-28 14:00:00|400.11|398.11|400.31|398.31|400.32|398.32|400.11|398.11|19
1722175210000|2024-07-28 14:00:10|400.3|398.3|400.27|398.27|400.3|398.3|400.25|398.25|13
1722175220000|2024-07-28 14:00:20|400.26|398.26|400.28|398.28|400.3|398.3|400.17|398.17|23
1722175230000|2024-07-28 14:00:30|400.32|398.32|400.81|398.81|400.98|398.98|400.31|398.31|20
1722175240000|2024-07-28 14:00:40|400.8|398.8|400.57|398.57|400.8|398.8|400.56|398.56|20
1722175250000|2024-07-28 14:00:50|400.58|398.58|400.56|398.56|400.58|398.58|400.55|398.55|14
1722175260000|2024-07-28 14:01:00|400.57|398.57|400.76|398.76|400.77|398.77|400.57|398.57|17
1722175270000|2024-07-28 14:01:10|400.75|398.75|400.93|398.93|400.93|398.93|400.75|398.75|20
1722175280000|2024-07-28 14:01:20|400.92|398.92|400.81|398.81|400.93|398.93|400.81|398.81|15
1722175290000|2024-07-28 14:01:30|400.8|398.8|400.85|398.85|400.89|398.89|400.77|398.77|9
1722175300000|2024-07-28 14:01:40|400.84|398.84|400.47|398.47|400.84|398.84|400.47|398.47|12
1722175310000|2024-07-28 14:01:50|400.39|398.39|400.25|398.25|400.39|398.39|400.16|398.16|18
1722175320000|2024-07-28 14:02:00|400.22|398.22|400.39|398.39|400.44|398.44|400.2|398.2|16
1722175330000|2024-07-28 14:02:10|400.4|398.4|400.4|398.4|400.45|398.45|400.35|398.35|17
1722175340000|2024-07-28 14:02:20|400.39|398.39|400.37|398.37|400.39|398.39|400.35|398.35|5
1722175360000|2024-07-28 14:02:40|400.36|398.36|400.41|398.41|400.42|398.42|400.29|398.29|10
1722175370000|2024-07-28 14:02:50|400.46|398.46|400.7|398.7|400.71|398.71|400.44|398.44|18
1722175380000|2024-07-28 14:03:00|400.71|398.71|400.81|398.81|400.83|398.83|400.71|398.71|8
1722175390000|2024-07-28 14:03:10|400.8|398.8|400.76|398.76|400.8|398.8|400.75|398.75|7
1722175400000|2024-07-28 14:03:20|400.71|398.71|400.48|398.48|400.71|398.71|400.47|398.47|15
1722175410000|2024-07-28 14:03:30|400.49|398.49|400.71|398.71|400.72|398.72|400.49|398.49|23
1722175420000|2024-07-28 14:03:40|400.69|398.69|400.71|398.71|400.73|398.73|400.67|398.67|15
1722175430000|2024-07-28 14:03:50|400.7|398.7|400.71|398.71|400.74|398.74|400.68|398.68|9
1722175440000|2024-07-28 14:04:00|400.74|398.74|400.76|398.76|400.85|398.85|400.74|398.74|21
1722175450000|2024-07-28 14:04:10|400.77|398.77|400.78|398.78|400.82|398.82|400.75|398.75|12
1722175460000|2024-07-28 14:04:20|400.82|398.82|400.77|398.77|400.82|398.82|400.76|398.76|12
1722175470000|2024-07-28 14:04:30|400.76|398.76|400.42|398.42|400.76|398.76|400.39|398.39|18
1722175480000|2024-07-28 14:04:40|400.41|398.41|400.36|398.36|400.43|398.43|400.36|398.36|11
1722175490000|2024-07-28 14:04:50|400.32|398.32|400.49|398.49|400.51|398.51|400.31|398.31|10
1722175500000|2024-07-28 14:05:00|400.46|398.46|400.4|398.4|400.47|398.47|400.35|398.35|16
1722175510000|2024-07-28 14:05:10|400.43|398.43|400.69|398.69|400.76|398.76|400.43|398.43|28
1722175520000|2024-07-28 14:05:20|400.7|398.7|400.77|398.77|400.84|398.84|400.7|398.7|12
1722175530000|2024-07-28 14:05:30|400.76|398.76|400.71|398.71|400.84|398.84|400.71|398.71|14
1722175540000|2024-07-28 14:05:40|400.7|398.7|400.38|398.38|400.7|398.7|400.38|398.38|19
1722175550000|2024-07-28 14:05:50|400.4|398.4|400.33|398.33|400.4|398.4|400.33|398.33|12
1722175560000|2024-07-28 14:06:00|400.31|398.31|400.16|398.16|400.32|398.32|400.13|398.13|15
1722175570000|2024-07-28 14:06:10|400.15|398.15|400.2|398.2|400.22|398.22|400.09|398.09|21
1722175580000|2024-07-28 14:06:20|400.19|398.19|399.93|397.93|400.19|398.19|399.93|397.93|19
1722175590000|2024-07-28 14:06:30|399.94|397.94|399.87|397.87|399.94|397.94|399.87|397.87|8
1722175600000|2024-07-28 14:06:40|399.86|397.86|399.87|397.87|399.87|397.87|399.8|397.8|8
1722175610000|2024-07-28 14:06:50|399.86|397.86|399.88|397.88|399.95|397.95|399.84|397.84|16
1722175620000|2024-07-28 14:07:00|399.89|397.89|399.93|397.93|400|398|399.89|397.89|18
1722175630000|2024-07-28 14:07:10|399.92|397.92|400.03|398.03|400.07|398.07|399.9|397.9|21
1722175640000|2024-07-28 14:07:20|400.02|398.02|399.48|397.48|400.02|398.02|399.43|397.43|22
1722175650000|2024-07-28 14:07:30|399.42|397.42|399.42|397.42|399.46|397.46|399.37|397.37|17
1722175660000|2024-07-28 14:07:40|399.41|397.41|399.51|397.51|399.56|397.56|399.41|397.41|17
1722175670000|2024-07-28 14:07:50|399.5|397.5|399.4|397.4|399.56|397.56|399.4|397.4|22
1722175680000|2024-07-28 14:08:00|399.39|397.39|399.19|397.19|399.39|397.39|399.13|397.13|22
1722175690000|2024-07-28 14:08:10|399.21|397.21|399.17|397.17|399.22|397.22|399.12|397.12|16
1722175700000|2024-07-28 14:08:20|399.15|397.15|399.47|397.47|399.47|397.47|399.11|397.11|22
1722175710000|2024-07-28 14:08:30|399.48|397.48|399.69|397.69|399.7|397.7|399.44|397.44|15
1722175720000|2024-07-28 14:08:40|399.68|397.68|399.48|397.48|399.68|397.68|399.44|397.44|21
1722175730000|2024-07-28 14:08:50|399.53|397.53|399.63|397.63|399.64|397.64|399.53|397.53|8
1722175740000|2024-07-28 14:09:00|399.64|397.64|399.64|397.64|399.83|397.83|399.58|397.58|23
1722175750000|2024-07-28 14:09:10|399.63|397.63|399.71|397.71|399.76|397.76|399.63|397.63|18
1722175760000|2024-07-28 14:09:20|399.7|397.7|399.76|397.76|399.77|397.77|399.69|397.69|11
1722175770000|2024-07-28 14:09:30|399.77|397.77|399.87|397.87|399.89|397.89|399.76|397.76|14
1722175780000|2024-07-28 14:09:40|399.86|397.86|399.87|397.87|399.89|397.89|399.85|397.85|14
1722175790000|2024-07-28 14:09:50|399.86|397.86|399.95|397.95|399.95|397.95|399.79|397.79|16
1722175800000|2024-07-28 14:10:00|399.94|397.94|399.98|397.98|399.98|397.98|399.93|397.93|10
1722175810000|2024-07-28 14:10:10|400|398|399.98|397.98|400|398|399.96|397.96|3
1722175820000|2024-07-28 14:10:20|399.97|397.97|399.88|397.88|399.97|397.97|399.87|397.87|15
1722175830000|2024-07-28 14:10:30|399.87|397.87|399.71|397.71|399.87|397.87|399.7|397.7|20
1722175840000|2024-07-28 14:10:40|399.72|397.72|399.72|397.72|399.76|397.76|399.59|397.59|20
1722175850000|2024-07-28 14:10:50|399.73|397.73|399.43|397.43|399.73|397.73|399.43|397.43|20
1722175860000|2024-07-28 14:11:00|399.45|397.45|399.63|397.63|399.65|397.65|399.43|397.43|20
1722175870000|2024-07-28 14:11:10|399.61|397.61|399.53|397.53|399.61|397.61|399.52|397.52|16
1722175880000|2024-07-28 14:11:20|399.58|397.58|400|398|400|398|399.57|397.57|11
1722175900000|2024-07-28 14:11:40|400.01|398.01|400|398|400.01|398.01|400|398|2
1722175910000|2024-07-28 14:11:50|399.98|397.98|399.99|397.99|400|398|399.98|397.98|4
1722175920000|2024-07-28 14:12:00|399.98|397.98|399.83|397.83|399.98|397.98|399.79|397.79|9
1722175930000|2024-07-28 14:12:10|399.85|397.85|399.86|397.86|399.87|397.87|399.84|397.84|10
1722175940000|2024-07-28 14:12:20|399.85|397.85|400|398|400|398|399.85|397.85|12
1722175950000|2024-07-28 14:12:30|399.99|397.99|400|398|400|398|399.95|397.95|11
1722175960000|2024-07-28 14:12:40|399.99|397.99|400|398|400|398|399.95|397.95|13
1722175970000|2024-07-28 14:12:50|400.02|398.02|400.02|398.02|400.02|398.02|400.02|398.02|1
1722175980000|2024-07-28 14:13:00|400.01|398.01|400.01|398.01|400.03|398.03|400.01|398.01|3
1722175990000|2024-07-28 14:13:10|400.04|398.04|400.09|398.09|400.09|398.09|400.03|398.03|4
1722176000000|2024-07-28 14:13:20|400.27|398.27|400.36|398.36|400.41|398.41|400.27|398.27|16
1722176010000|2024-07-28 14:13:30|400.37|398.37|400.47|398.47|400.47|398.47|400.37|398.37|19
1722176020000|2024-07-28 14:13:40|400.46|398.46|400.5|398.5|400.5|398.5|400.42|398.42|10
1722176040000|2024-07-28 14:14:00|400.53|398.53|400.51|398.51|400.53|398.53|400.51|398.51|2
1722176050000|2024-07-28 14:14:10|400.5|398.5|400.5|398.5|400.51|398.51|400.5|398.5|3
1722176060000|2024-07-28 14:14:20|400.48|398.48|400.48|398.48|400.49|398.49|400.48|398.48|3
1722176070000|2024-07-28 14:14:30|400.47|398.47|400.5|398.5|400.5|398.5|400.47|398.47|6
1722176080000|2024-07-28 14:14:40|400.45|398.45|400.29|398.29|400.45|398.45|400.29|398.29|11
1722176090000|2024-07-28 14:14:50|400.31|398.31|400.24|398.24|400.32|398.32|400.24|398.24|13
1722176100000|2024-07-28 14:15:00|400.26|398.26|400.25|398.25|400.3|398.3|400.25|398.25|14
1722176110000|2024-07-28 14:15:10|400.24|398.24|400.17|398.17|400.3|398.3|400.17|398.17|18
1722176120000|2024-07-28 14:15:20|400.16|398.16|400.43|398.43|400.43|398.43|400.14|398.14|13
1722176130000|2024-07-28 14:15:30|400.51|398.51|400.64|398.64|400.85|398.85|400.5|398.5|21
1722176140000|2024-07-28 14:15:40|400.63|398.63|400.66|398.66|400.66|398.66|400.6|398.6|13
1722176150000|2024-07-28 14:15:50|400.65|398.65|400.66|398.66|400.66|398.66|400.63|398.63|21
1722176160000|2024-07-28 14:16:00|400.65|398.65|400.48|398.48|400.65|398.65|400.48|398.48|7
1722176170000|2024-07-28 14:16:10|400.49|398.49|400.35|398.35|400.51|398.51|400.34|398.34|11
1722176180000|2024-07-28 14:16:20|400.34|398.34|400.29|398.29|400.35|398.35|400.26|398.26|10
1722176190000|2024-07-28 14:16:30|400.3|398.3|400.26|398.26|400.3|398.3|400.26|398.26|14
1722176200000|2024-07-28 14:16:40|400.22|398.22|400.12|398.12|400.22|398.22|400.09|398.09|21
1722176210000|2024-07-28 14:16:50|400.13|398.13|400.18|398.18|400.26|398.26|400.13|398.13|15
1722176220000|2024-07-28 14:17:00|400.17|398.17|400.12|398.12|400.17|398.17|400.12|398.12|8
1722176230000|2024-07-28 14:17:10|400.13|398.13|400.11|398.11|400.13|398.13|400.11|398.11|7
1722176240000|2024-07-28 14:17:20|400.12|398.12|400.15|398.15|400.17|398.17|400.11|398.11|10
1722176250000|2024-07-28 14:17:30|400.16|398.16|400.15|398.15|400.16|398.16|400.15|398.15|4
1722176260000|2024-07-28 14:17:40|400.13|398.13|400.14|398.14|400.17|398.17|400.13|398.13|11
1722176280000|2024-07-28 14:18:00|400.16|398.16|400.37|398.37|400.37|398.37|400.11|398.11|15
1722176290000|2024-07-28 14:18:10|400.43|398.43|400.56|398.56|400.61|398.61|400.42|398.42|25
1722176300000|2024-07-28 14:18:20|400.55|398.55|400.23|398.23|400.55|398.55|400.22|398.22|19
1722176310000|2024-07-28 14:18:30|400.22|398.22|400.18|398.18|400.23|398.23|400.18|398.18|14
1722176320000|2024-07-28 14:18:40|400.19|398.19|400.25|398.25|400.26|398.26|400.12|398.12|15
1722176330000|2024-07-28 14:18:50|400.26|398.26|400.23|398.23|400.28|398.28|400.22|398.22|13
1722176340000|2024-07-28 14:19:00|400.22|398.22|400.22|398.22|400.25|398.25|400.21|398.21|13
1722176350000|2024-07-28 14:19:10|400.23|398.23|400.1|398.1|400.23|398.23|400.07|398.07|22
1722176360000|2024-07-28 14:19:20|400.11|398.11|400.05|398.05|400.14|398.14|400.01|398.01|16
1722176370000|2024-07-28 14:19:30|400.04|398.04|400|398|400.05|398.05|399.97|397.97|16
1722176380000|2024-07-28 14:19:40|399.99|397.99|399.98|397.98|400|398|399.98|397.98|6
1722176390000|2024-07-28 14:19:50|399.97|397.97|399.92|397.92|400|398|399.92|397.92|17
1722176400000|2024-07-28 14:20:00|399.93|397.93|400.04|398.04|400.04|398.04|399.91|397.91|24
1722176410000|2024-07-28 14:20:10|400.07|398.07|400.07|398.07|400.07|398.07|400.07|398.07|1
1722176420000|2024-07-28 14:20:20|400.12|398.12|399.93|397.93|400.12|398.12|399.93|397.93|19
1722176430000|2024-07-28 14:20:30|399.92|397.92|399.89|397.89|399.94|397.94|399.87|397.87|20
1722176440000|2024-07-28 14:20:40|399.87|397.87|400.01|398.01|400.07|398.07|399.87|397.87|17
1722176450000|2024-07-28 14:20:50|400|398|399.89|397.89|400|398|399.87|397.87|18
1722176460000|2024-07-28 14:21:00|399.88|397.88|399.9|397.9|399.92|397.92|399.87|397.87|15
1722176470000|2024-07-28 14:21:10|399.92|397.92|399.9|397.9|399.93|397.93|399.89|397.89|14
1722176480000|2024-07-28 14:21:20|399.92|397.92|399.97|397.97|399.98|397.98|399.9|397.9|14
1722176490000|2024-07-28 14:21:30|399.98|397.98|399.93|397.93|399.98|397.98|399.92|397.92|11
1722176500000|2024-07-28 14:21:40|399.96|397.96|400.01|398.01|400.06|398.06|399.81|397.81|26
1722176510000|2024-07-28 14:21:50|400|398|400.2|398.2|400.24|398.24|399.95|397.95|20
1722176520000|2024-07-28 14:22:00|400.19|398.19|400.05|398.05|400.22|398.22|399.98|397.98|6
1722176530000|2024-07-28 14:22:10|400.1|398.1|400.15|398.15|400.15|398.15|400.04|398.04|13
1722176540000|2024-07-28 14:22:20|400.17|398.17|400.04|398.04|400.17|398.17|400.04|398.04|4
1722176550000|2024-07-28 14:22:30|400.01|398.01|399.94|397.94|400.01|398.01|399.93|397.93|8
1722176560000|2024-07-28 14:22:40|399.97|397.97|400|398|400.01|398.01|399.95|397.95|19
1722176570000|2024-07-28 14:22:50|400.07|398.07|400.03|398.03|400.09|398.09|400.03|398.03|8
1722176580000|2024-07-28 14:23:00|400.06|398.06|400|398|400.09|398.09|400|398|6
1722176590000|2024-07-28 14:23:10|400.03|398.03|400.03|398.03|400.07|398.07|400.03|398.03|9
1722176600000|2024-07-28 14:23:20|400.01|398.01|400.08|398.08|400.09|398.09|400.01|398.01|9
1722176610000|2024-07-28 14:23:30|400.12|398.12|400.29|398.29|400.34|398.34|400.11|398.11|10
1722176620000|2024-07-28 14:23:40|400.33|398.33|400.41|398.41|400.42|398.42|400.33|398.33|7
1722176630000|2024-07-28 14:23:50|400.44|398.44|400.29|398.29|400.46|398.46|400.29|398.29|6
1722176640000|2024-07-28 14:24:00|400.27|398.27|400.23|398.23|400.27|398.27|400.23|398.23|3
1722176660000|2024-07-28 14:24:20|400.2|398.2|400.19|398.19|400.2|398.2|400.19|398.19|2
1722176690000|2024-07-28 14:24:50|400.14|398.14|399.98|397.98|400.14|398.14|399.98|397.98|4
1722176710000|2024-07-28 14:25:10|400.05|398.05|400.05|398.05|400.05|398.05|400.04|398.04|3
1722176720000|2024-07-28 14:25:20|400.04|398.04|400.15|398.15|400.16|398.16|400.04|398.04|5
1722176730000|2024-07-28 14:25:30|400.16|398.16|400.15|398.15|400.16|398.16|400.15|398.15|2
1722176740000|2024-07-28 14:25:40|400.13|398.13|400.12|398.12|400.13|398.13|400.12|398.12|2
1722176750000|2024-07-28 14:25:50|400.11|398.11|399.97|397.97|400.11|398.11|399.97|397.97|4
1722176760000|2024-07-28 14:26:00|400|398|399.98|397.98|400.01|398.01|399.98|397.98|3
1722176770000|2024-07-28 14:26:10|400.03|398.03|399.99|397.99|400.03|398.03|399.99|397.99|7
1722176780000|2024-07-28 14:26:20|400|398|400.12|398.12|400.12|398.12|400|398|14
1722176790000|2024-07-28 14:26:30|400.11|398.11|400.15|398.15|400.16|398.16|400.06|398.06|7
1722176800000|2024-07-28 14:26:40|400.18|398.18|400.15|398.15|400.18|398.18|400.15|398.15|2
1722176810000|2024-07-28 14:26:50|400.12|398.12|400.05|398.05|400.12|398.12|400.05|398.05|3
1722176820000|2024-07-28 14:27:00|400.01|398.01|399.95|397.95|400.01|398.01|399.93|397.93|12
1722176830000|2024-07-28 14:27:10|399.96|397.96|399.95|397.95|399.96|397.96|399.93|397.93|12
1722176840000|2024-07-28 14:27:20|399.96|397.96|399.94|397.94|399.96|397.96|399.93|397.93|11
1722176850000|2024-07-28 14:27:30|399.96|397.96|399.98|397.98|400.07|398.07|399.95|397.95|15
1722176860000|2024-07-28 14:27:40|399.97|397.97|399.98|397.98|399.98|397.98|399.95|397.95|4
1722176870000|2024-07-28 14:27:50|399.97|397.97|399.96|397.96|399.97|397.97|399.93|397.93|8
1722176880000|2024-07-28 14:28:00|399.94|397.94|399.96|397.96|399.96|397.96|399.93|397.93|8
1722176890000|2024-07-28 14:28:10|399.94|397.94|399.93|397.93|399.95|397.95|399.93|397.93|8
1722176900000|2024-07-28 14:28:20|399.95|397.95|399.94|397.94|399.96|397.96|399.94|397.94|9
1722176910000|2024-07-28 14:28:30|399.95|397.95|399.93|397.93|399.97|397.97|399.93|397.93|14
1722176920000|2024-07-28 14:28:40|399.94|397.94|399.94|397.94|399.98|397.98|399.93|397.93|9
1722176930000|2024-07-28 14:28:50|399.93|397.93|399.94|397.94|399.95|397.95|399.89|397.89|13
1722176940000|2024-07-28 14:29:00|399.93|397.93|399.92|397.92|399.93|397.93|399.91|397.91|6
1722176950000|2024-07-28 14:29:10|399.91|397.91|399.92|397.92|399.97|397.97|399.91|397.91|14
1722176960000|2024-07-28 14:29:20|399.91|397.91|399.89|397.89|399.91|397.91|399.89|397.89|13
1722176970000|2024-07-28 14:29:30|399.88|397.88|399.86|397.86|399.88|397.88|399.86|397.86|6
1722176980000|2024-07-28 14:29:40|399.87|397.87|399.9|397.9|399.9|397.9|399.86|397.86|9
1722176990000|2024-07-28 14:29:50|399.89|397.89|399.96|397.96|399.96|397.96|399.88|397.88|7
1722177000000|2024-07-28 14:30:00|399.93|397.93|399.94|397.94|399.97|397.97|399.93|397.93|5
1722177010000|2024-07-28 14:30:10|399.98|397.98|400.02|398.02|400.02|398.02|399.98|397.98|2
1722177020000|2024-07-28 14:30:20|400.04|398.04|400.06|398.06|400.06|398.06|400.01|398.01|4
1722177030000|2024-07-28 14:30:30|400.07|398.07|400.07|398.07|400.07|398.07|399.88|397.88|18
1722177040000|2024-07-28 14:30:40|400.06|398.06|399.98|397.98|400.07|398.07|399.97|397.97|8
1722177050000|2024-07-28 14:30:50|399.97|397.97|399.97|397.97|399.97|397.97|399.97|397.97|1
1722177060000|2024-07-28 14:31:00|399.94|397.94|399.86|397.86|399.94|397.94|399.86|397.86|4
1722177070000|2024-07-28 14:31:10|399.87|397.87|399.86|397.86|399.87|397.87|399.85|397.85|4
1722177090000|2024-07-28 14:31:30|399.85|397.85|399.87|397.87|399.87|397.87|399.73|397.73|12
1722177100000|2024-07-28 14:31:40|399.88|397.88|399.8|397.8|399.88|397.88|399.79|397.79|15
1722177110000|2024-07-28 14:31:50|399.82|397.82|399.8|397.8|399.84|397.84|399.79|397.79|10
1722177120000|2024-07-28 14:32:00|399.79|397.79|399.68|397.68|399.84|397.84|399.68|397.68|17
1722177130000|2024-07-28 14:32:10|399.61|397.61|398.95|396.95|399.61|397.61|398.95|396.95|14
1722177140000|2024-07-28 14:32:20|398.96|396.96|398.88|396.88|398.99|396.99|398.88|396.88|6
1722177150000|2024-07-28 14:32:30|398.95|396.95|398.58|396.58|398.95|396.95|398.58|396.58|9
1722177160000|2024-07-28 14:32:40|398.57|396.57|397.91|395.91|398.57|396.57|397.91|395.91|15
1722177170000|2024-07-28 14:32:50|397.9|395.9|398.25|396.25|398.29|396.29|397.76|395.76|18
1722177180000|2024-07-28 14:33:00|398.32|396.32|398.73|396.73|398.73|396.73|398.32|396.32|27
1722177190000|2024-07-28 14:33:10|398.75|396.75|398.74|396.74|398.83|396.83|398.74|396.74|23
1722177200000|2024-07-28 14:33:20|398.76|396.76|398.77|396.77|398.79|396.79|398.58|396.58|21
1722177210000|2024-07-28 14:33:30|398.82|396.82|398.84|396.84|398.88|396.88|398.65|396.65|20
1722177220000|2024-07-28 14:33:40|398.81|396.81|398.64|396.64|398.81|396.81|398.57|396.57|16
1722177230000|2024-07-28 14:33:50|398.65|396.65|398.58|396.58|398.69|396.69|398.58|396.58|21
1722177240000|2024-07-28 14:34:00|398.57|396.57|398.51|396.51|398.57|396.57|398.39|396.39|9
1722177250000|2024-07-28 14:34:10|398.52|396.52|398.2|396.2|398.56|396.56|398.2|396.2|11
1722177260000|2024-07-28 14:34:20|398.25|396.25|398.46|396.46|398.49|396.49|398.25|396.25|13
1722177270000|2024-07-28 14:34:30|398.42|396.42|398.18|396.18|398.45|396.45|398.16|396.16|17
1722177280000|2024-07-28 14:34:40|398.17|396.17|398.26|396.26|398.26|396.26|397.98|395.98|17
1722177290000|2024-07-28 14:34:50|398.34|396.34|398.45|396.45|398.46|396.46|398.32|396.32|26
1722177300000|2024-07-28 14:35:00|398.46|396.46|398.61|396.61|398.66|396.66|398.42|396.42|28
1722177310000|2024-07-28 14:35:10|398.6|396.6|398.2|396.2|398.6|396.6|398.06|396.06|26
1722177320000|2024-07-28 14:35:20|398.19|396.19|398.39|396.39|398.44|396.44|398.16|396.16|24
1722177330000|2024-07-28 14:35:30|398.41|396.41|398.54|396.54|398.56|396.56|398.37|396.37|15
1722177340000|2024-07-28 14:35:40|398.62|396.62|398.67|396.67|398.69|396.69|398.59|396.59|23
1722177350000|2024-07-28 14:35:50|398.72|396.72|398.79|396.79|398.79|396.79|398.67|396.67|17
1722177360000|2024-07-28 14:36:00|398.91|396.91|398.46|396.46|398.91|396.91|398.46|396.46|34
1722177370000|2024-07-28 14:36:10|398.47|396.47|398.49|396.49|398.52|396.52|398.45|396.45|22
1722177380000|2024-07-28 14:36:20|398.5|396.5|398.66|396.66|398.73|396.73|398.49|396.49|19
1722177390000|2024-07-28 14:36:30|398.7|396.7|399.01|397.01|399.04|397.04|398.68|396.68|25
1722177400000|2024-07-28 14:36:40|399.05|397.05|399.11|397.11|399.13|397.13|398.97|396.97|20
1722177410000|2024-07-28 14:36:50|399.13|397.13|399.5|397.5|399.63|397.63|399.13|397.13|27
1722177420000|2024-07-28 14:37:00|399.41|397.41|399.46|397.46|399.58|397.58|399.4|397.4|21
1722177430000|2024-07-28 14:37:10|399.45|397.45|399.44|397.44|399.63|397.63|399.44|397.44|21
1722177440000|2024-07-28 14:37:20|399.45|397.45|399.42|397.42|399.45|397.45|399.42|397.42|8
1722177450000|2024-07-28 14:37:30|399.41|397.41|399.49|397.49|399.51|397.51|399.4|397.4|9
1722177460000|2024-07-28 14:37:40|399.5|397.5|399.59|397.59|399.6|397.6|399.47|397.47|24
1722177470000|2024-07-28 14:37:50|399.57|397.57|399.26|397.26|399.57|397.57|399.26|397.26|12
1722177480000|2024-07-28 14:38:00|399.24|397.24|399.6|397.6|399.6|397.6|399.23|397.23|24
1722177490000|2024-07-28 14:38:10|399.61|397.61|399.72|397.72|399.81|397.81|399.61|397.61|21
1722177500000|2024-07-28 14:38:20|399.71|397.71|399.62|397.62|399.75|397.75|399.6|397.6|13
1722177510000|2024-07-28 14:38:30|399.61|397.61|399.57|397.57|399.68|397.68|399.57|397.57|15
1722177520000|2024-07-28 14:38:40|399.53|397.53|399.42|397.42|399.53|397.53|399.42|397.42|16
1722177530000|2024-07-28 14:38:50|399.5|397.5|399.3|397.3|399.5|397.5|399.29|397.29|9
1722177540000|2024-07-28 14:39:00|399.29|397.29|399.18|397.18|399.4|397.4|399.18|397.18|20
1722177550000|2024-07-28 14:39:10|399.19|397.19|399.33|397.33|399.43|397.43|399.17|397.17|19
1722177560000|2024-07-28 14:39:20|399.32|397.32|399.28|397.28|399.32|397.32|399.28|397.28|3
1722177570000|2024-07-28 14:39:30|399.27|397.27|399.37|397.37|399.39|397.39|399.26|397.26|16
1722177580000|2024-07-28 14:39:40|399.39|397.39|399.4|397.4|399.48|397.48|399.34|397.34|19
1722177590000|2024-07-28 14:39:50|399.42|397.42|399.08|397.08|399.42|397.42|398.99|396.99|20
1722177600000|2024-07-28 14:40:00|399.09|397.09|399.18|397.18|399.19|397.19|399.09|397.09|12
1722177610000|2024-07-28 14:40:10|399.16|397.16|399.1|397.1|399.22|397.22|398.99|396.99|23
1722177620000|2024-07-28 14:40:20|399.13|397.13|399.18|397.18|399.21|397.21|399.11|397.11|13
1722177630000|2024-07-28 14:40:30|399.2|397.2|399.17|397.17|399.22|397.22|399.15|397.15|17
1722177640000|2024-07-28 14:40:40|399.21|397.21|399.3|397.3|399.3|397.3|399.18|397.18|21
1722177650000|2024-07-28 14:40:50|399.29|397.29|399.13|397.13|399.29|397.29|399.13|397.13|11
1722177660000|2024-07-28 14:41:00|399.07|397.07|399.05|397.05|399.12|397.12|399.04|397.04|14
1722177670000|2024-07-28 14:41:10|399.06|397.06|399.11|397.11|399.12|397.12|399|397|16
1722177680000|2024-07-28 14:41:20|399.1|397.1|399.15|397.15|399.21|397.21|399.07|397.07|12
1722177690000|2024-07-28 14:41:30|399.16|397.16|399.12|397.12|399.16|397.16|399.09|397.09|8
1722177700000|2024-07-28 14:41:40|399.13|397.13|399.16|397.16|399.16|397.16|399.13|397.13|3
1722177710000|2024-07-28 14:41:50|399.18|397.18|399.16|397.16|399.21|397.21|399.13|397.13|15
1722177720000|2024-07-28 14:42:00|399.18|397.18|399.21|397.21|399.21|397.21|399.18|397.18|3
1722177730000|2024-07-28 14:42:10|399.24|397.24|399.29|397.29|399.38|397.38|399.24|397.24|14
1722177740000|2024-07-28 14:42:20|399.3|397.3|399.61|397.61|399.66|397.66|399.3|397.3|21
1722177750000|2024-07-28 14:42:30|399.6|397.6|399.72|397.72|399.76|397.76|399.6|397.6|17
1722177760000|2024-07-28 14:42:40|399.66|397.66|399.61|397.61|399.7|397.7|399.61|397.61|17
1722177770000|2024-07-28 14:42:50|399.6|397.6|399.57|397.57|399.61|397.61|399.56|397.56|8
1722177780000|2024-07-28 14:43:00|399.56|397.56|399.48|397.48|399.56|397.56|399.46|397.46|8
1722177790000|2024-07-28 14:43:10|399.45|397.45|399.38|397.38|399.45|397.45|399.33|397.33|12
1722177800000|2024-07-28 14:43:20|399.37|397.37|399.35|397.35|399.37|397.37|399.16|397.16|16
1722177810000|2024-07-28 14:43:30|399.32|397.32|399.26|397.26|399.34|397.34|399.2|397.2|11
1722177820000|2024-07-28 14:43:40|399.31|397.31|399.32|397.32|399.33|397.33|399.31|397.31|3
1722177830000|2024-07-28 14:43:50|399.31|397.31|399.15|397.15|399.31|397.31|399.15|397.15|5
1722177840000|2024-07-28 14:44:00|399.17|397.17|399.26|397.26|399.26|397.26|399.11|397.11|11
1722177850000|2024-07-28 14:44:10|399.25|397.25|399.16|397.16|399.25|397.25|399.16|397.16|7
1722177860000|2024-07-28 14:44:20|399.15|397.15|399|397|399.15|397.15|398.96|396.96|8
1722177870000|2024-07-28 14:44:30|399.03|397.03|398.97|396.97|399.03|397.03|398.97|396.97|4
1722177880000|2024-07-28 14:44:40|398.96|396.96|398.9|396.9|398.96|396.96|398.9|396.9|6
1722177890000|2024-07-28 14:44:50|398.93|396.93|398.74|396.74|398.96|396.96|398.72|396.72|10
1722177900000|2024-07-28 14:45:00|398.72|396.72|398.63|396.63|398.74|396.74|398.58|396.58|15
1722177910000|2024-07-28 14:45:10|398.6|396.6|398.48|396.48|398.6|396.6|398.48|396.48|6
1722177920000|2024-07-28 14:45:20|398.41|396.41|398.24|396.24|398.41|396.41|398.24|396.24|4
1722177930000|2024-07-28 14:45:30|398.25|396.25|398.27|396.27|398.29|396.29|398.16|396.16|20
1722177940000|2024-07-28 14:45:40|398.26|396.26|398.21|396.21|398.26|396.26|398.17|396.17|8
1722177950000|2024-07-28 14:45:50|398.22|396.22|398.2|396.2|398.29|396.29|398.17|396.17|18
1722177960000|2024-07-28 14:46:00|398.17|396.17|398.23|396.23|398.25|396.25|398.15|396.15|8
1722177970000|2024-07-28 14:46:10|398.22|396.22|398.39|396.39|398.39|396.39|398.17|396.17|11
1722177980000|2024-07-28 14:46:20|398.36|396.36|397.76|395.76|398.45|396.45|397.76|395.76|13
1722177990000|2024-07-28 14:46:30|397.45|395.45|397.46|395.46|397.52|395.52|397.43|395.43|11
1722178000000|2024-07-28 14:46:40|397.45|395.45|397.78|395.78|397.8|395.8|397.45|395.45|15
1722178010000|2024-07-28 14:46:50|397.77|395.77|397.78|395.78|397.88|395.88|397.77|395.77|16
1722178020000|2024-07-28 14:47:00|397.72|395.72|397.8|395.8|397.83|395.83|397.68|395.68|25
1722178030000|2024-07-28 14:47:10|397.81|395.81|398.03|396.03|398.04|396.04|397.81|395.81|11
1722178040000|2024-07-28 14:47:20|398.02|396.02|398.24|396.24|398.24|396.24|397.99|395.99|15
1722178050000|2024-07-28 14:47:30|398.2|396.2|398.18|396.18|398.22|396.22|398.14|396.14|14
1722178060000|2024-07-28 14:47:40|398.24|396.24|398.25|396.25|398.27|396.27|398.17|396.17|20
1722178070000|2024-07-28 14:47:50|398.24|396.24|398.56|396.56|398.64|396.64|398.02|396.02|14
1722178080000|2024-07-28 14:48:00|398.57|396.57|398.36|396.36|398.57|396.57|398.35|396.35|23
1722178090000|2024-07-28 14:48:10|398.35|396.35|398.29|396.29|398.35|396.35|398.16|396.16|26
1722178100000|2024-07-28 14:48:20|398.27|396.27|398.04|396.04|398.27|396.27|398.04|396.04|28
1722178110000|2024-07-28 14:48:30|398.05|396.05|398.11|396.11|398.25|396.25|398.05|396.05|22
1722178120000|2024-07-28 14:48:40|398.1|396.1|398.03|396.03|398.11|396.11|398.03|396.03|12
1722178130000|2024-07-28 14:48:50|398.04|396.04|398.2|396.2|398.21|396.21|398.02|396.02|18
1722178140000|2024-07-28 14:49:00|398.14|396.14|397.97|395.97|398.19|396.19|397.96|395.96|23
1722178150000|2024-07-28 14:49:10|397.96|395.96|398|396|398.01|396.01|397.95|395.95|13
1722178160000|2024-07-28 14:49:20|398.04|396.04|398.04|396.04|398.1|396.1|398.02|396.02|15
1722178170000|2024-07-28 14:49:30|397.99|395.99|397.77|395.77|397.99|395.99|397.75|395.75|18
1722178180000|2024-07-28 14:49:40|397.81|395.81|397.45|395.45|397.86|395.86|397.45|395.45|25
1722178190000|2024-07-28 14:49:50|397.46|395.46|397.39|395.39|397.52|395.52|397.38|395.38|17
1722178200000|2024-07-28 14:50:00|397.4|395.4|397.05|395.05|397.46|395.46|397.05|395.05|17
1722178210000|2024-07-28 14:50:10|397.06|395.06|396.98|394.98|397.18|395.18|396.97|394.97|16
1722178220000|2024-07-28 14:50:20|396.99|394.99|397.09|395.09|397.11|395.11|396.98|394.98|21
1722178230000|2024-07-28 14:50:30|397.08|395.08|396.97|394.97|397.09|395.09|396.9|394.9|18
1722178240000|2024-07-28 14:50:40|396.96|394.96|396.72|394.72|396.96|394.96|396.72|394.72|17
1722178250000|2024-07-28 14:50:50|396.71|394.71|396.93|394.93|396.99|394.99|396.69|394.69|26
1722178260000|2024-07-28 14:51:00|396.92|394.92|397.02|395.02|397.09|395.09|396.78|394.78|24
1722178270000|2024-07-28 14:51:10|397.01|395.01|397.02|395.02|397.02|395.02|396.85|394.85|19
1722178280000|2024-07-28 14:51:20|397.06|395.06|397.14|395.14|397.14|395.14|397|395|21
1722178290000|2024-07-28 14:51:30|397.15|395.15|397.17|395.17|397.17|395.17|397.09|395.09|14
1722178300000|2024-07-28 14:51:40|397.12|395.12|397.06|395.06|397.13|395.13|397.01|395.01|16
1722178310000|2024-07-28 14:51:50|397.09|395.09|397.09|395.09|397.09|395.09|397.08|395.08|3
1722178320000|2024-07-28 14:52:00|397.1|395.1|397.13|395.13|397.13|395.13|397.05|395.05|17
1722178330000|2024-07-28 14:52:10|397.12|395.12|397.21|395.21|397.21|395.21|397.08|395.08|8
1722178340000|2024-07-28 14:52:20|397.16|395.16|396.99|394.99|397.16|395.16|396.98|394.98|8
1722178350000|2024-07-28 14:52:30|397|395|397.2|395.2|397.2|395.2|397|395|10
1722178370000|2024-07-28 14:52:50|397.19|395.19|397.2|395.2|397.2|395.2|397.19|395.19|2
1722178380000|2024-07-28 14:53:00|397.21|395.21|397.18|395.18|397.35|395.35|397.18|395.18|15
1722178390000|2024-07-28 14:53:10|397.2|395.2|397.08|395.08|397.25|395.25|397.04|395.04|12
1722178400000|2024-07-28 14:53:20|397.07|395.07|397.09|395.09|397.1|395.1|397.06|395.06|6
1722178410000|2024-07-28 14:53:30|397.05|395.05|397.19|395.19|397.22|395.22|397|395|25
1722178420000|2024-07-28 14:53:40|397.21|395.21|397.01|395.01|397.21|395.21|397.01|395.01|18
1722178430000|2024-07-28 14:53:50|397.03|395.03|397.03|395.03|397.03|395.03|397.01|395.01|6
1722178440000|2024-07-28 14:54:00|397.05|395.05|396.78|394.78|397.08|395.08|396.78|394.78|12
1722178450000|2024-07-28 14:54:10|396.76|394.76|396.69|394.69|396.76|394.76|396.66|394.66|11
1722178460000|2024-07-28 14:54:20|396.67|394.67|396.63|394.63|396.75|394.75|396.63|394.63|8
1722178470000|2024-07-28 14:54:30|396.62|394.62|396.64|394.64|396.7|394.7|396.59|394.59|15
1722178480000|2024-07-28 14:54:40|396.63|394.63|396.54|394.54|396.63|394.63|396.54|394.54|3
1722178490000|2024-07-28 14:54:50|396.57|394.57|396.54|394.54|396.58|394.58|396.54|394.54|6
1722178500000|2024-07-28 14:55:00|396.53|394.53|396.45|394.45|396.53|394.53|396.45|394.45|11
1722178510000|2024-07-28 14:55:10|396.4|394.4|396.37|394.37|396.43|394.43|396.36|394.36|10
1722178520000|2024-07-28 14:55:20|396.39|394.39|396.44|394.44|396.48|394.48|396.39|394.39|10
1722178530000|2024-07-28 14:55:30|396.39|394.39|396.18|394.18|396.39|394.39|396.14|394.14|24
1722178540000|2024-07-28 14:55:40|396.17|394.17|396.14|394.14|396.18|394.18|396.13|394.13|11
1722178550000|2024-07-28 14:55:50|396.13|394.13|396.13|394.13|396.14|394.14|396.13|394.13|3
1722178560000|2024-07-28 14:56:00|396.12|394.12|395.98|393.98|396.12|394.12|395.96|393.96|11
1722178570000|2024-07-28 14:56:10|395.94|393.94|395.9|393.9|395.95|393.95|395.88|393.88|11
1722178580000|2024-07-28 14:56:20|395.92|393.92|396.17|394.17|396.17|394.17|395.92|393.92|15
1722178590000|2024-07-28 14:56:30|396.22|394.22|396.17|394.17|396.27|394.27|396.17|394.17|15
1722178600000|2024-07-28 14:56:40|396.21|394.21|396.41|394.41|396.43|394.43|396.18|394.18|21
1722178610000|2024-07-28 14:56:50|396.44|394.44|396.42|394.42|396.44|394.44|396.41|394.41|5
1722178620000|2024-07-28 14:57:00|396.41|394.41|396.46|394.46|396.51|394.51|396.41|394.41|9
1722178630000|2024-07-28 14:57:10|396.5|394.5|396.46|394.46|396.5|394.5|396.46|394.46|5
1722178640000|2024-07-28 14:57:20|397.12|395.12|396.87|394.87|397.12|395.12|396.84|394.84|15
1722178650000|2024-07-28 14:57:30|396.88|394.88|396.93|394.93|396.95|394.95|396.77|394.77|23
1722178660000|2024-07-28 14:57:40|396.92|394.92|396.83|394.83|396.94|394.94|396.83|394.83|15
1722178670000|2024-07-28 14:57:50|396.75|394.75|396.7|394.7|396.75|394.75|396.67|394.67|18
1722178680000|2024-07-28 14:58:00|396.68|394.68|396.56|394.56|396.68|394.68|396.52|394.52|24
1722178690000|2024-07-28 14:58:10|396.57|394.57|396.57|394.57|396.59|394.59|396.56|394.56|13
1722178700000|2024-07-28 14:58:20|396.6|394.6|396.53|394.53|396.69|394.69|396.47|394.47|18
1722178710000|2024-07-28 14:58:30|396.55|394.55|396.58|394.58|396.6|394.6|396.54|394.54|12
1722178720000|2024-07-28 14:58:40|396.54|394.54|396.56|394.56|396.58|394.58|396.53|394.53|6
1722178730000|2024-07-28 14:58:50|396.58|394.58|396.58|394.58|396.58|394.58|396.58|394.58|1
1722178740000|2024-07-28 14:59:00|396.57|394.57|396.24|394.24|396.57|394.57|396.22|394.22|24
1722178750000|2024-07-28 14:59:10|396.26|394.26|396.27|394.27|396.27|394.27|396.26|394.26|2
1722178760000|2024-07-28 14:59:20|396.28|394.28|396.28|394.28|396.28|394.28|396.27|394.27|3
1722178770000|2024-07-28 14:59:30|396.31|394.31|396.55|394.55|396.55|394.55|396.31|394.31|6
1722178780000|2024-07-28 14:59:40|396.48|394.48|396.53|394.53|396.55|394.55|396.48|394.48|7
1722178790000|2024-07-28 14:59:50|396.54|394.54|396.53|394.53|396.54|394.54|396.53|394.53|6
1722178800000|2024-07-28 15:00:00|396.54|394.54|396.46|394.46|396.58|394.58|396.46|394.46|18
1722178810000|2024-07-28 15:00:10|396.43|394.43|396.51|394.51|396.52|394.52|396.43|394.43|11
1722178820000|2024-07-28 15:00:20|396.46|394.46|396.54|394.54|396.54|394.54|396.45|394.45|6
1722178830000|2024-07-28 15:00:30|396.53|394.53|396.49|394.49|396.56|394.56|396.46|394.46|7
1722178840000|2024-07-28 15:00:40|396.42|394.42|396.17|394.17|396.48|394.48|396.17|394.17|23
1722178850000|2024-07-28 15:00:50|396.18|394.18|396.14|394.14|396.19|394.19|396.13|394.13|15
1722178860000|2024-07-28 15:01:00|396.18|394.18|396.17|394.17|396.36|394.36|396.17|394.17|21
1722178870000|2024-07-28 15:01:10|396.09|394.09|396.06|394.06|396.09|394.09|396.01|394.01|12
1722178880000|2024-07-28 15:01:20|396.08|394.08|396.11|394.11|396.11|394.11|396.06|394.06|11
1722178890000|2024-07-28 15:01:30|396.09|394.09|396.2|394.2|396.21|394.21|396.03|394.03|11
1722178900000|2024-07-28 15:01:40|396.22|394.22|396.15|394.15|396.24|394.24|396.14|394.14|10
1722178910000|2024-07-28 15:01:50|396.14|394.14|396.11|394.11|396.14|394.14|396.11|394.11|4
1722178920000|2024-07-28 15:02:00|396.1|394.1|396.17|394.17|396.17|394.17|396.04|394.04|14
1722178930000|2024-07-28 15:02:10|396.18|394.18|396.18|394.18|396.18|394.18|396.18|394.18|1
1722178940000|2024-07-28 15:02:20|396.11|394.11|396.14|394.14|396.16|394.16|396.11|394.11|7
1722178950000|2024-07-28 15:02:30|396.13|394.13|396.2|394.2|396.2|394.2|396.13|394.13|3
1722178960000|2024-07-28 15:02:40|396.19|394.19|396.12|394.12|396.2|394.2|396.12|394.12|11
1722178970000|2024-07-28 15:02:50|396.11|394.11|396.06|394.06|396.11|394.11|396.03|394.03|5
1722178980000|2024-07-28 15:03:00|396.05|394.05|395.86|393.86|396.05|394.05|395.86|393.86|14
1722178990000|2024-07-28 15:03:10|395.85|393.85|395.67|393.67|395.85|393.85|395.67|393.67|11
1722179000000|2024-07-28 15:03:20|395.54|393.54|395.65|393.65|395.7|393.7|395.54|393.54|23
1722179010000|2024-07-28 15:03:30|395.63|393.63|395.66|393.66|395.66|393.66|395.63|393.63|3
1722179020000|2024-07-28 15:03:40|395.65|393.65|395.45|393.45|395.65|393.65|395.45|393.45|11
1722179030000|2024-07-28 15:03:50|395.44|393.44|395.47|393.47|395.48|393.48|395.44|393.44|15
1722179040000|2024-07-28 15:04:00|395.41|393.41|395.38|393.38|395.41|393.41|395.38|393.38|3
1722179050000|2024-07-28 15:04:10|395.39|393.39|395.31|393.31|395.39|393.39|395.12|393.12|12
1722179060000|2024-07-28 15:04:20|395.32|393.32|395.34|393.34|395.41|393.41|395.32|393.32|9
1722179070000|2024-07-28 15:04:30|395.35|393.35|395.36|393.36|395.36|393.36|395.34|393.34|3
1722179080000|2024-07-28 15:04:40|395.37|393.37|395.35|393.35|395.38|393.38|395.32|393.32|7
1722179090000|2024-07-28 15:04:50|395.36|393.36|395.72|393.72|395.72|393.72|395.36|393.36|11
1722179100000|2024-07-28 15:05:00|395.73|393.73|395.88|393.88|395.92|393.92|395.72|393.72|12
1722179110000|2024-07-28 15:05:10|395.87|393.87|395.91|393.91|395.91|393.91|395.87|393.87|8
1722179120000|2024-07-28 15:05:20|395.9|393.9|395.92|393.92|395.92|393.92|395.9|393.9|7
1722179130000|2024-07-28 15:05:30|395.91|393.91|395.92|393.92|395.92|393.92|395.91|393.91|6
1722179140000|2024-07-28 15:05:40|395.91|393.91|395.92|393.92|395.92|393.92|395.91|393.91|2
1722179150000|2024-07-28 15:05:50|395.91|393.91|395.96|393.96|395.99|393.99|395.91|393.91|10
1722179160000|2024-07-28 15:06:00|395.95|393.95|395.75|393.75|395.95|393.95|395.75|393.75|7
1722179170000|2024-07-28 15:06:10|395.73|393.73|395.64|393.64|395.75|393.75|395.6|393.6|10
1722179180000|2024-07-28 15:06:20|395.63|393.63|395.73|393.73|395.73|393.73|395.62|393.62|7
1722179190000|2024-07-28 15:06:30|395.72|393.72|395.61|393.61|395.72|393.72|395.6|393.6|8
1722179200000|2024-07-28 15:06:40|395.6|393.6|395.51|393.51|395.6|393.6|395.51|393.51|3
1722179210000|2024-07-28 15:06:50|395.52|393.52|395.55|393.55|395.55|393.55|395.51|393.51|6
1722179220000|2024-07-28 15:07:00|395.56|393.56|396.13|394.13|396.13|394.13|395.52|393.52|12
1722179230000|2024-07-28 15:07:10|396.14|394.14|396.13|394.13|396.16|394.16|396.09|394.09|7
1722179240000|2024-07-28 15:07:20|396.02|394.02|396.06|394.06|396.06|394.06|396|394|6
1722179250000|2024-07-28 15:07:30|396.05|394.05|395.75|393.75|396.06|394.06|395.75|393.75|12
1722179260000|2024-07-28 15:07:40|395.73|393.73|395.57|393.57|395.75|393.75|395.57|393.57|14
1722179270000|2024-07-28 15:07:50|395.49|393.49|395.26|393.26|395.55|393.55|395.26|393.26|12
1722179280000|2024-07-28 15:08:00|395.27|393.27|395.37|393.37|395.37|393.37|395.25|393.25|12
1722179290000|2024-07-28 15:08:10|395.4|393.4|395.36|393.36|395.4|393.4|395.3|393.3|8
1722179300000|2024-07-28 15:08:20|395.38|393.38|395.37|393.37|395.38|393.38|395.36|393.36|6
1722179310000|2024-07-28 15:08:30|395.36|393.36|395.36|393.36|395.36|393.36|395.36|393.36|1
1722179320000|2024-07-28 15:08:40|395.27|393.27|395.28|393.28|395.3|393.3|395.2|393.2|4
1722179330000|2024-07-28 15:08:50|395.3|393.3|395.28|393.28|395.3|393.3|395.27|393.27|4
1722179340000|2024-07-28 15:09:00|395.32|393.32|395.33|393.33|395.33|393.33|395.32|393.32|2
1722179350000|2024-07-28 15:09:10|395.34|393.34|395.73|393.73|395.74|393.74|395.34|393.34|17
1722179360000|2024-07-28 15:09:20|395.76|393.76|395.77|393.77|395.8|393.8|395.7|393.7|7
1722179370000|2024-07-28 15:09:30|395.76|393.76|395.76|393.76|395.77|393.77|395.76|393.76|5
1722179380000|2024-07-28 15:09:40|395.79|393.79|395.8|393.8|395.8|393.8|395.79|393.79|2
1722179390000|2024-07-28 15:09:50|395.7|393.7|395.75|393.75|395.75|393.75|395.7|393.7|4
1722179400000|2024-07-28 15:10:00|395.74|393.74|395.71|393.71|395.8|393.8|395.69|393.69|10
1722179410000|2024-07-28 15:10:10|395.73|393.73|395.5|393.5|395.73|393.73|395.45|393.45|15
1722179420000|2024-07-28 15:10:20|395.51|393.51|395.51|393.51|395.56|393.56|395.48|393.48|9
1722179430000|2024-07-28 15:10:30|395.5|393.5|395.66|393.66|395.66|393.66|395.5|393.5|8
1722179440000|2024-07-28 15:10:40|395.62|393.62|395.57|393.57|395.62|393.62|395.55|393.55|13
1722179450000|2024-07-28 15:10:50|395.59|393.59|395.68|393.68|395.68|393.68|395.57|393.57|12
1722179460000|2024-07-28 15:11:00|395.74|393.74|396.03|394.03|396.06|394.06|395.73|393.73|24
1722179470000|2024-07-28 15:11:10|396|394|396.03|394.03|396.08|394.08|395.96|393.96|19
1722179480000|2024-07-28 15:11:20|396.04|394.04|396.04|394.04|396.1|394.1|396.01|394.01|19
1722179490000|2024-07-28 15:11:30|396.03|394.03|396.06|394.06|396.08|394.08|396.01|394.01|12
1722179500000|2024-07-28 15:11:40|396.07|394.07|396.06|394.06|396.08|394.08|396.02|394.02|6
1722179510000|2024-07-28 15:11:50|396.09|394.09|396.05|394.05|396.09|394.09|396.03|394.03|9
1722179520000|2024-07-28 15:12:00|396.06|394.06|396.08|394.08|396.17|394.17|396.06|394.06|10
1722179530000|2024-07-28 15:12:10|396.11|394.11|395.84|393.84|396.11|394.11|395.84|393.84|18
1722179540000|2024-07-28 15:12:20|395.85|393.85|395.77|393.77|395.87|393.87|395.74|393.74|12
1722179550000|2024-07-28 15:12:30|395.74|393.74|395.81|393.81|395.81|393.81|395.72|393.72|19
1722179560000|2024-07-28 15:12:40|395.82|393.82|395.81|393.81|395.87|393.87|395.77|393.77|13
1722179570000|2024-07-28 15:12:50|395.83|393.83|395.77|393.77|395.87|393.87|395.75|393.75|11
1722179580000|2024-07-28 15:13:00|395.72|393.72|395.71|393.71|395.73|393.73|395.66|393.66|18
1722179590000|2024-07-28 15:13:10|395.74|393.74|395.77|393.77|395.78|393.78|395.74|393.74|8
1722179600000|2024-07-28 15:13:20|395.78|393.78|395.77|393.77|395.79|393.79|395.74|393.74|4
1722179610000|2024-07-28 15:13:30|395.78|393.78|395.83|393.83|395.83|393.83|395.78|393.78|7
1722179620000|2024-07-28 15:13:40|395.82|393.82|395.83|393.83|395.85|393.85|395.8|393.8|6
1722179630000|2024-07-28 15:13:50|395.75|393.75|395.72|393.72|395.8|393.8|395.72|393.72|6
1722179640000|2024-07-28 15:14:00|395.73|393.73|395.54|393.54|395.73|393.73|395.53|393.53|7
1722179650000|2024-07-28 15:14:10|395.56|393.56|395.52|393.52|395.58|393.58|395.52|393.52|13
1722179660000|2024-07-28 15:14:20|395.54|393.54|395.56|393.56|395.56|393.56|395.54|393.54|2
1722179670000|2024-07-28 15:14:30|395.57|393.57|395.67|393.67|395.67|393.67|395.5|393.5|10
1722179680000|2024-07-28 15:14:40|395.62|393.62|395.66|393.66|395.66|393.66|395.62|393.62|4
1722179690000|2024-07-28 15:14:50|395.68|393.68|395.75|393.75|395.75|393.75|395.68|393.68|5
1722179700000|2024-07-28 15:15:00|395.71|393.71|395.74|393.74|395.75|393.75|395.71|393.71|5
1722179710000|2024-07-28 15:15:10|395.71|393.71|395.82|393.82|395.85|393.85|395.7|393.7|22
1722179720000|2024-07-28 15:15:20|395.75|393.75|395.63|393.63|395.77|393.77|395.63|393.63|7
1722179730000|2024-07-28 15:15:30|395.66|393.66|395.66|393.66|395.67|393.67|395.56|393.56|14
1722179740000|2024-07-28 15:15:40|395.63|393.63|395.8|393.8|395.84|393.84|395.62|393.62|19
1722179750000|2024-07-28 15:15:50|395.81|393.81|395.65|393.65|395.81|393.81|395.65|393.65|13
1722179760000|2024-07-28 15:16:00|395.66|393.66|395.62|393.62|395.74|393.74|395.6|393.6|19
1722179770000|2024-07-28 15:16:10|395.64|393.64|395.76|393.76|395.8|393.8|395.64|393.64|12
1722179780000|2024-07-28 15:16:20|395.75|393.75|395.79|393.79|395.85|393.85|395.74|393.74|16
1722179790000|2024-07-28 15:16:30|395.73|393.73|395.49|393.49|395.77|393.77|395.44|393.44|17
1722179800000|2024-07-28 15:16:40|395.42|393.42|395.36|393.36|395.42|393.42|395.31|393.31|14
1722179810000|2024-07-28 15:16:50|395.35|393.35|395.55|393.55|395.55|393.55|395.35|393.35|6
1722179820000|2024-07-28 15:17:00|395.68|393.68|395.92|393.92|395.92|393.92|395.68|393.68|14
1722179830000|2024-07-28 15:17:10|395.9|393.9|395.95|393.95|395.95|393.95|395.88|393.88|11
1722179840000|2024-07-28 15:17:20|395.97|393.97|396.14|394.14|396.26|394.26|395.97|393.97|23
1722179850000|2024-07-28 15:17:30|396.09|394.09|396.15|394.15|396.19|394.19|396.07|394.07|16
1722179860000|2024-07-28 15:17:40|396.17|394.17|396.37|394.37|396.38|394.38|396.17|394.17|14
1722179870000|2024-07-28 15:17:50|396.36|394.36|396.35|394.35|396.37|394.37|396.2|394.2|28
1722179880000|2024-07-28 15:18:00|396.36|394.36|396.27|394.27|396.42|394.42|396.19|394.19|24
1722179890000|2024-07-28 15:18:10|396.26|394.26|396.12|394.12|396.27|394.27|396.04|394.04|24
1722179900000|2024-07-28 15:18:20|396.13|394.13|396.32|394.32|396.32|394.32|396.12|394.12|12
1722179910000|2024-07-28 15:18:30|396.33|394.33|396.26|394.26|396.35|394.35|396.26|394.26|10
1722179920000|2024-07-28 15:18:40|396.27|394.27|396.28|394.28|396.32|394.32|396.27|394.27|7
1722179930000|2024-07-28 15:18:50|396.29|394.29|396.4|394.4|396.4|394.4|396.2|394.2|18
1722179940000|2024-07-28 15:19:00|396.36|394.36|396.31|394.31|396.37|394.37|396.28|394.28|14
1722179950000|2024-07-28 15:19:10|396.34|394.34|396.34|394.34|396.36|394.36|396.31|394.31|13
1722179960000|2024-07-28 15:19:20|396.33|394.33|396.34|394.34|396.34|394.34|396.31|394.31|7
1722179970000|2024-07-28 15:19:30|396.31|394.31|396.47|394.47|396.47|394.47|396.3|394.3|12
1722179980000|2024-07-28 15:19:40|396.51|394.51|396.52|394.52|396.52|394.52|396.51|394.51|2
1722179990000|2024-07-28 15:19:50|396.56|394.56|396.56|394.56|396.56|394.56|396.56|394.56|1
1722180000000|2024-07-28 15:20:00|396.61|394.61|396.9|394.9|396.9|394.9|396.61|394.61|9
1722180010000|2024-07-28 15:20:10|396.93|394.93|397.14|395.14|397.14|395.14|396.93|394.93|9
1722180020000|2024-07-28 15:20:20|397.15|395.15|397.19|395.19|397.19|395.19|397.15|395.15|5
1722180030000|2024-07-28 15:20:30|397.11|395.11|397.27|395.27|397.27|395.27|397.11|395.11|10
1722180040000|2024-07-28 15:20:40|397.32|395.32|397.34|395.34|397.34|395.34|397.31|395.31|9
1722180050000|2024-07-28 15:20:50|397.33|395.33|397.31|395.31|397.33|395.33|397.24|395.24|14
1722180060000|2024-07-28 15:21:00|397.26|395.26|397.16|395.16|397.26|395.26|397.14|395.14|10
1722180070000|2024-07-28 15:21:10|397.17|395.17|397.14|395.14|397.17|395.17|397.07|395.07|13
1722180080000|2024-07-28 15:21:20|397.13|395.13|397.2|395.2|397.2|395.2|397.13|395.13|7
1722180090000|2024-07-28 15:21:30|397.15|395.15|397.14|395.14|397.15|395.15|397.14|395.14|2
1722180100000|2024-07-28 15:21:40|397.15|395.15|397.19|395.19|397.19|395.19|397.15|395.15|4
1722180110000|2024-07-28 15:21:50|397.18|395.18|397.19|395.19|397.2|395.2|397.18|395.18|3
1722180120000|2024-07-28 15:22:00|397.15|395.15|397.13|395.13|397.15|395.15|397.02|395.02|12
1722180130000|2024-07-28 15:22:10|397.14|395.14|397.09|395.09|397.17|395.17|397.09|395.09|11
1722180140000|2024-07-28 15:22:20|397.12|395.12|397.28|395.28|397.29|395.29|397.12|395.12|13
1722180150000|2024-07-28 15:22:30|397.31|395.31|397.36|395.36|397.36|395.36|397.3|395.3|5
1722180160000|2024-07-28 15:22:40|397.35|395.35|397.35|395.35|397.35|395.35|397.35|395.35|1
1722180170000|2024-07-28 15:22:50|397.36|395.36|397.8|395.8|397.8|395.8|397.36|395.36|11
1722180180000|2024-07-28 15:23:00|397.82|395.82|398.26|396.26|398.26|396.26|397.82|395.82|15
1722180190000|2024-07-28 15:23:10|398.33|396.33|398.24|396.24|398.37|396.37|398.18|396.18|17
1722180200000|2024-07-28 15:23:20|398.26|396.26|398.13|396.13|398.26|396.26|398.07|396.07|7
1722180210000|2024-07-28 15:23:30|398.12|396.12|398.09|396.09|398.2|396.2|398.05|396.05|14
1722180220000|2024-07-28 15:23:40|398.08|396.08|398.31|396.31|398.31|396.31|398.08|396.08|13
1722180230000|2024-07-28 15:23:50|398.3|396.3|398.39|396.39|398.39|396.39|398.3|396.3|5
1722180240000|2024-07-28 15:24:00|398.41|396.41|398.5|396.5|398.5|396.5|398.41|396.41|6
1722180260000|2024-07-28 15:24:20|398.49|396.49|398.44|396.44|398.49|396.49|398.43|396.43|5
1722180270000|2024-07-28 15:24:30|398.45|396.45|398.45|396.45|398.45|396.45|398.45|396.45|1
1722180280000|2024-07-28 15:24:40|398.47|396.47|398.5|396.5|398.5|396.5|398.46|396.46|7
1722180300000|2024-07-28 15:25:00|398.49|396.49|398.5|396.5|398.5|396.5|398.42|396.42|12
1722180310000|2024-07-28 15:25:10|398.49|396.49|398.33|396.33|398.49|396.49|398.27|396.27|7
1722180320000|2024-07-28 15:25:20|398.37|396.37|398.5|396.5|398.5|396.5|398.37|396.37|13
1722180370000|2024-07-28 15:26:10|398.49|396.49|398.5|396.5|398.5|396.5|398.49|396.49|2
1722180380000|2024-07-28 15:26:20|398.49|396.49|398.49|396.49|398.49|396.49|398.49|396.49|1
1722180390000|2024-07-28 15:26:30|398.48|396.48|398.47|396.47|398.49|396.49|398.42|396.42|9
1722180400000|2024-07-28 15:26:40|398.49|396.49|398.34|396.34|398.49|396.49|398.34|396.34|5
1722180410000|2024-07-28 15:26:50|398.32|396.32|398.5|396.5|398.5|396.5|398.32|396.32|10
1722180430000|2024-07-28 15:27:10|398.49|396.49|398.5|396.5|398.5|396.5|398.48|396.48|3
1722180450000|2024-07-28 15:27:30|398.51|396.51|398.5|396.5|398.51|396.51|398.5|396.5|2
1722180480000|2024-07-28 15:28:00|398.52|396.52|399|397|399|397|398.52|396.52|8
1722180490000|2024-07-28 15:28:10|398.98|396.98|398.88|396.88|398.98|396.98|398.88|396.88|7
1722180500000|2024-07-28 15:28:20|398.87|396.87|398.85|396.85|398.87|396.87|398.83|396.83|4
1722180530000|2024-07-28 15:28:50|398.87|396.87|398.89|396.89|398.92|396.92|398.87|396.87|4
1722180540000|2024-07-28 15:29:00|398.87|396.87|398.9|396.9|398.9|396.9|398.71|396.71|9
1722180550000|2024-07-28 15:29:10|398.89|396.89|398.81|396.81|398.89|396.89|398.81|396.81|6
1722180560000|2024-07-28 15:29:20|398.78|396.78|398.76|396.76|398.78|396.78|398.65|396.65|11
1722180570000|2024-07-28 15:29:30|398.78|396.78|398.73|396.73|398.78|396.78|398.72|396.72|6
1722180590000|2024-07-28 15:29:50|398.74|396.74|398.93|396.93|398.93|396.93|398.74|396.74|9
1722180600000|2024-07-28 15:30:00|398.96|396.96|399.2|397.2|399.2|397.2|398.96|396.96|6
1722180610000|2024-07-28 15:30:10|399.22|397.22|399.27|397.27|399.27|397.27|399.22|397.22|7
1722180620000|2024-07-28 15:30:20|399.28|397.28|399.51|397.51|399.65|397.65|399.28|397.28|12
1722180630000|2024-07-28 15:30:30|399.53|397.53|399.54|397.54|399.57|397.57|399.42|397.42|15
1722180640000|2024-07-28 15:30:40|399.53|397.53|399.54|397.54|399.54|397.54|399.49|397.49|11
1722180650000|2024-07-28 15:30:50|399.58|397.58|399.98|397.98|400.01|398.01|399.58|397.58|18
1722180660000|2024-07-28 15:31:00|399.92|397.92|399.82|397.82|400|398|399.72|397.72|23
1722180670000|2024-07-28 15:31:10|399.77|397.77|400.32|398.32|400.63|398.63|399.66|397.66|27
1722180680000|2024-07-28 15:31:20|400.3|398.3|400.07|398.07|400.31|398.31|400.07|398.07|25
1722180690000|2024-07-28 15:31:30|400.08|398.08|400.22|398.22|400.24|398.24|400.08|398.08|6
1722180700000|2024-07-28 15:31:40|400.15|398.15|400.12|398.12|400.21|398.21|400.12|398.12|22
1722180710000|2024-07-28 15:31:50|400.11|398.11|400.12|398.12|400.14|398.14|400.11|398.11|4
1722180720000|2024-07-28 15:32:00|400.13|398.13|400.1|398.1|400.14|398.14|400.06|398.06|13
1722180730000|2024-07-28 15:32:10|400.09|398.09|399.84|397.84|400.09|398.09|399.8|397.8|10
1722180740000|2024-07-28 15:32:20|399.75|397.75|399.76|397.76|399.81|397.81|399.66|397.66|13
1722180750000|2024-07-28 15:32:30|399.72|397.72|399.77|397.77|399.78|397.78|399.63|397.63|16
1722180760000|2024-07-28 15:32:40|399.78|397.78|399.79|397.79|399.81|397.81|399.76|397.76|14
1722180770000|2024-07-28 15:32:50|399.81|397.81|399.74|397.74|399.81|397.81|399.74|397.74|9
1722180780000|2024-07-28 15:33:00|399.73|397.73|399.6|397.6|399.73|397.73|399.53|397.53|11
1722180790000|2024-07-28 15:33:10|399.59|397.59|399.6|397.6|399.66|397.66|399.48|397.48|21
1722180800000|2024-07-28 15:33:20|399.58|397.58|399.6|397.6|399.65|397.65|399.55|397.55|18
1722180810000|2024-07-28 15:33:30|399.61|397.61|399.6|397.6|399.63|397.63|399.57|397.57|15
1722180820000|2024-07-28 15:33:40|399.63|397.63|399.62|397.62|399.66|397.66|399.62|397.62|6
1722180830000|2024-07-28 15:33:50|399.66|397.66|399.66|397.66|399.66|397.66|399.59|397.59|16
1722180840000|2024-07-28 15:34:00|399.61|397.61|399.62|397.62|399.65|397.65|399.59|397.59|11
1722180850000|2024-07-28 15:34:10|399.57|397.57|399.88|397.88|399.88|397.88|399.57|397.57|12
1722180860000|2024-07-28 15:34:20|399.91|397.91|400.07|398.07|400.1|398.1|399.89|397.89|13
1722180870000|2024-07-28 15:34:30|400.1|398.1|400.2|398.2|400.24|398.24|400.1|398.1|9
1722180880000|2024-07-28 15:34:40|400.19|398.19|400.08|398.08|400.24|398.24|400.08|398.08|20
1722180890000|2024-07-28 15:34:50|399.99|397.99|399.95|397.95|400.02|398.02|399.94|397.94|18
1722180900000|2024-07-28 15:35:00|399.96|397.96|400.38|398.38|400.46|398.46|399.96|397.96|20
1722180910000|2024-07-28 15:35:10|400.34|398.34|400.41|398.41|400.42|398.42|400.31|398.31|14
1722180920000|2024-07-28 15:35:20|400.42|398.42|400.37|398.37|400.42|398.42|400.3|398.3|17
1722180930000|2024-07-28 15:35:30|400.36|398.36|400.33|398.33|400.37|398.37|400.3|398.3|10
1722180940000|2024-07-28 15:35:40|400.34|398.34|400.44|398.44|400.44|398.44|400.34|398.34|11
1722180950000|2024-07-28 15:35:50|400.43|398.43|400.4|398.4|400.45|398.45|400.34|398.34|12
1722180960000|2024-07-28 15:36:00|400.41|398.41|399.99|397.99|400.41|398.41|399.97|397.97|22
1722180970000|2024-07-28 15:36:10|400|398|399.98|397.98|400.01|398.01|399.88|397.88|16
1722180980000|2024-07-28 15:36:20|399.99|397.99|400.08|398.08|400.09|398.09|399.9|397.9|20
1722180990000|2024-07-28 15:36:30|400.07|398.07|399.93|397.93|400.07|398.07|399.92|397.92|13
1722181000000|2024-07-28 15:36:40|399.94|397.94|399.94|397.94|399.95|397.95|399.92|397.92|14
1722181010000|2024-07-28 15:36:50|399.95|397.95|399.98|397.98|399.99|397.99|399.87|397.87|10
1722181020000|2024-07-28 15:37:00|399.97|397.97|399.95|397.95|399.97|397.97|399.95|397.95|9
1722181030000|2024-07-28 15:37:10|399.96|397.96|399.82|397.82|399.96|397.96|399.81|397.81|16
1722181040000|2024-07-28 15:37:20|399.83|397.83|399.73|397.73|399.83|397.83|399.73|397.73|11
1722181050000|2024-07-28 15:37:30|399.74|397.74|399.7|397.7|399.76|397.76|399.63|397.63|21
1722181060000|2024-07-28 15:37:40|399.69|397.69|399.68|397.68|399.75|397.75|399.66|397.66|10
1722181070000|2024-07-28 15:37:50|399.67|397.67|399.64|397.64|399.67|397.67|399.62|397.62|10
1722181080000|2024-07-28 15:38:00|399.72|397.72|399.67|397.67|399.79|397.79|399.65|397.65|24
1722181090000|2024-07-28 15:38:10|399.68|397.68|399.64|397.64|399.68|397.68|399.64|397.64|12
1722181100000|2024-07-28 15:38:20|399.66|397.66|399.88|397.88|399.93|397.93|399.66|397.66|19
1722181110000|2024-07-28 15:38:30|399.87|397.87|399.88|397.88|399.89|397.89|399.84|397.84|9
1722181120000|2024-07-28 15:38:40|399.9|397.9|399.78|397.78|399.9|397.9|399.75|397.75|21
1722181130000|2024-07-28 15:38:50|399.77|397.77|399.57|397.57|399.77|397.77|399.54|397.54|25
1722181140000|2024-07-28 15:39:00|399.59|397.59|399.52|397.52|399.61|397.61|399.52|397.52|15
1722181150000|2024-07-28 15:39:10|399.53|397.53|399.33|397.33|399.53|397.53|399.3|397.3|20
1722181160000|2024-07-28 15:39:20|399.32|397.32|399.41|397.41|399.45|397.45|399.31|397.31|14
1722181170000|2024-07-28 15:39:30|399.4|397.4|399.57|397.57|399.58|397.58|399.35|397.35|9
1722181180000|2024-07-28 15:39:40|399.56|397.56|399.52|397.52|399.59|397.59|399.52|397.52|22
1722181190000|2024-07-28 15:39:50|399.53|397.53|399.57|397.57|399.59|397.59|399.52|397.52|13
1722181200000|2024-07-28 15:40:00|399.56|397.56|399.74|397.74|399.75|397.75|399.5|397.5|21
1722181210000|2024-07-28 15:40:10|399.76|397.76|399.83|397.83|399.86|397.86|399.75|397.75|12
1722181220000|2024-07-28 15:40:20|399.84|397.84|400.09|398.09|400.1|398.1|399.84|397.84|16
1722181230000|2024-07-28 15:40:30|400.1|398.1|400.28|398.28|400.28|398.28|400.06|398.06|15
1722181240000|2024-07-28 15:40:40|400.29|398.29|400.46|398.46|400.5|398.5|400.28|398.28|18
1722181250000|2024-07-28 15:40:50|400.44|398.44|400.37|398.37|400.44|398.44|400.35|398.35|13
1722181260000|2024-07-28 15:41:00|400.36|398.36|400.25|398.25|400.36|398.36|400.18|398.18|17
1722181270000|2024-07-28 15:41:10|400.26|398.26|400.47|398.47|400.47|398.47|400.26|398.26|19
1722181280000|2024-07-28 15:41:20|400.46|398.46|400.49|398.49|400.53|398.53|400.45|398.45|16
1722181290000|2024-07-28 15:41:30|400.47|398.47|400.52|398.52|400.6|398.6|400.47|398.47|23
1722181300000|2024-07-28 15:41:40|400.54|398.54|400.62|398.62|400.68|398.68|400.54|398.54|7
1722181310000|2024-07-28 15:41:50|400.66|398.66|400.69|398.69|400.73|398.73|400.66|398.66|4
1722181320000|2024-07-28 15:42:00|400.71|398.71|400.97|398.97|401.02|399.02|400.71|398.71|20
1722181330000|2024-07-28 15:42:10|400.99|398.99|400.79|398.79|400.99|398.99|400.79|398.79|13
1722181340000|2024-07-28 15:42:20|400.74|398.74|400.97|398.97|400.99|398.99|400.71|398.71|16
1722181350000|2024-07-28 15:42:30|400.95|398.95|400.93|398.93|400.95|398.95|400.9|398.9|9
1722181360000|2024-07-28 15:42:40|400.99|398.99|401.62|399.62|401.93|399.93|400.99|398.99|16
1722181370000|2024-07-28 15:42:50|401.63|399.63|401.66|399.66|401.67|399.67|401.63|399.63|12
1722181380000|2024-07-28 15:43:00|401.65|399.65|401.76|399.76|401.8|399.8|401.53|399.53|26
1722181390000|2024-07-28 15:43:10|401.74|399.74|401.7|399.7|401.74|399.74|401.57|399.57|16
1722181400000|2024-07-28 15:43:20|401.71|399.71|401.79|399.79|401.81|399.81|401.69|399.69|18
1722181410000|2024-07-28 15:43:30|401.83|399.83|401.91|399.91|401.93|399.93|401.71|399.71|25
1722181420000|2024-07-28 15:43:40|401.93|399.93|401.95|399.95|402.01|400.01|401.9|399.9|16
1722181430000|2024-07-28 15:43:50|401.93|399.93|401.98|399.98|401.98|399.98|401.93|399.93|12
1722181440000|2024-07-28 15:44:00|401.97|399.97|401.9|399.9|401.97|399.97|401.83|399.83|20
1722181450000|2024-07-28 15:44:10|401.89|399.89|402.15|400.15|402.23|400.23|401.71|399.71|23
1722181460000|2024-07-28 15:44:20|402.14|400.14|402.73|400.73|402.73|400.73|402.09|400.09|25
1722181470000|2024-07-28 15:44:30|402.72|400.72|402.38|400.38|402.72|400.72|402.32|400.32|28
1722181480000|2024-07-28 15:44:40|402.37|400.37|402.27|400.27|402.37|400.37|402.17|400.17|18
1722181490000|2024-07-28 15:44:50|402.28|400.28|402.02|400.02|402.28|400.28|402.02|400.02|23
1722181500000|2024-07-28 15:45:00|402.03|400.03|401.94|399.94|402.03|400.03|401.87|399.87|28
1722181510000|2024-07-28 15:45:10|401.92|399.92|401.93|399.93|402|400|401.91|399.91|14
1722181520000|2024-07-28 15:45:20|401.9|399.9|401.87|399.87|401.91|399.91|401.85|399.85|12
1722181530000|2024-07-28 15:45:30|402|400|401.97|399.97|402.01|400.01|401.96|399.96|13
1722181540000|2024-07-28 15:45:40|402|400|401.98|399.98|402.11|400.11|401.98|399.98|14
1722181550000|2024-07-28 15:45:50|401.99|399.99|401.9|399.9|402|400|401.9|399.9|15
1722181560000|2024-07-28 15:46:00|401.89|399.89|401.64|399.64|401.89|399.89|401.62|399.62|13
1722181570000|2024-07-28 15:46:10|401.62|399.62|401.59|399.59|401.62|399.62|401.5|399.5|18
1722181580000|2024-07-28 15:46:20|401.6|399.6|401.48|399.48|401.6|399.6|401.46|399.46|17
1722181590000|2024-07-28 15:46:30|401.47|399.47|401.42|399.42|401.47|399.47|401.42|399.42|7
1722181600000|2024-07-28 15:46:40|401.43|399.43|401.45|399.45|401.52|399.52|401.42|399.42|15
1722181610000|2024-07-28 15:46:50|401.44|399.44|401.38|399.38|401.44|399.44|401.36|399.36|6
1722181620000|2024-07-28 15:47:00|401.37|399.37|401.09|399.09|401.37|399.37|401.07|399.07|23
1722181630000|2024-07-28 15:47:10|401.08|399.08|401.16|399.16|401.27|399.27|401.08|399.08|17
1722181640000|2024-07-28 15:47:20|401.18|399.18|401.69|399.69|401.73|399.73|401.17|399.17|21
1722181650000|2024-07-28 15:47:30|401.67|399.67|401.75|399.75|401.75|399.75|401.52|399.52|21
1722181660000|2024-07-28 15:47:40|401.8|399.8|401.77|399.77|401.84|399.84|401.71|399.71|16
1722181670000|2024-07-28 15:47:50|401.78|399.78|401.86|399.86|401.86|399.86|401.77|399.77|21
1722181680000|2024-07-28 15:48:00|401.83|399.83|402|400|402|400|401.81|399.81|20
1722181690000|2024-07-28 15:48:10|402.01|400.01|402.14|400.14|402.16|400.16|402|400|10
1722181700000|2024-07-28 15:48:20|402.16|400.16|402.35|400.35|402.35|400.35|402.14|400.14|26
1722181710000|2024-07-28 15:48:30|402.34|400.34|402.6|400.6|402.61|400.61|402.28|400.28|22
1722181720000|2024-07-28 15:48:40|402.57|400.57|402.86|400.86|402.91|400.91|402.56|400.56|31
1722181730000|2024-07-28 15:48:50|402.81|400.81|402.89|400.89|402.93|400.93|402.81|400.81|24
1722181740000|2024-07-28 15:49:00|402.85|400.85|403.19|401.19|403.19|401.19|402.85|400.85|12
1722181750000|2024-07-28 15:49:10|403.4|401.4|403.23|401.23|403.42|401.42|403.04|401.04|22
1722181760000|2024-07-28 15:49:20|403.22|401.22|403.1|401.1|403.38|401.38|403.1|401.1|26
1722181770000|2024-07-28 15:49:30|403.08|401.08|402.78|400.78|403.08|401.08|402.75|400.75|22
1722181780000|2024-07-28 15:49:40|402.85|400.85|402.53|400.53|402.85|400.85|402.52|400.52|24
1722181790000|2024-07-28 15:49:50|402.57|400.57|402.51|400.51|402.8|400.8|402.5|400.5|27
1722181800000|2024-07-28 15:50:00|402.52|400.52|402.28|400.28|402.54|400.54|402.28|400.28|22
1722181810000|2024-07-28 15:50:10|402.2|400.2|401.98|399.98|402.2|400.2|401.95|399.95|31
1722181820000|2024-07-28 15:50:20|401.99|399.99|402.07|400.07|402.07|400.07|401.94|399.94|20
1722181830000|2024-07-28 15:50:30|402.08|400.08|401.91|399.91|402.1|400.1|401.9|399.9|18
1722181840000|2024-07-28 15:50:40|401.9|399.9|401.91|399.91|402.03|400.03|401.86|399.86|20
1722181850000|2024-07-28 15:50:50|401.95|399.95|402.13|400.13|402.2|400.2|401.95|399.95|18
1722181860000|2024-07-28 15:51:00|402.14|400.14|402.3|400.3|402.33|400.33|402.05|400.05|20
1722181870000|2024-07-28 15:51:10|402.29|400.29|402.3|400.3|402.44|400.44|402.28|400.28|14
1722181880000|2024-07-28 15:51:20|402.32|400.32|402.34|400.34|402.54|400.54|402.32|400.32|11
1722181890000|2024-07-28 15:51:30|402.37|400.37|402.36|400.36|402.48|400.48|402.33|400.33|11
1722181900000|2024-07-28 15:51:40|402.29|400.29|401.74|399.74|402.29|400.29|401.7|399.7|12
1722181910000|2024-07-28 15:51:50|401.71|399.71|401.77|399.77|401.78|399.78|401.68|399.68|15
1722181920000|2024-07-28 15:52:00|401.76|399.76|401.82|399.82|401.82|399.82|401.59|399.59|29
1722181930000|2024-07-28 15:52:10|401.81|399.81|402.13|400.13|402.17|400.17|401.74|399.74|25
1722181940000|2024-07-28 15:52:20|402.07|400.07|401.83|399.83|402.07|400.07|401.81|399.81|21
1722181950000|2024-07-28 15:52:30|401.82|399.82|401.74|399.74|401.89|399.89|401.68|399.68|27
1722181960000|2024-07-28 15:52:40|401.75|399.75|401.55|399.55|401.77|399.77|401.49|399.49|22
1722181970000|2024-07-28 15:52:50|401.54|399.54|401.48|399.48|401.56|399.56|401.48|399.48|17
1722181980000|2024-07-28 15:53:00|401.49|399.49|401.59|399.59|401.68|399.68|401.49|399.49|23
1722181990000|2024-07-28 15:53:10|401.58|399.58|401.41|399.41|401.58|399.58|401.37|399.37|21
1722182000000|2024-07-28 15:53:20|401.4|399.4|401.44|399.44|401.5|399.5|401.4|399.4|21
1722182010000|2024-07-28 15:53:30|401.43|399.43|401.36|399.36|401.46|399.46|401.35|399.35|24
1722182020000|2024-07-28 15:53:40|401.37|399.37|401.38|399.38|401.43|399.43|401.33|399.33|22
1722182030000|2024-07-28 15:53:50|401.4|399.4|401.34|399.34|401.4|399.4|401.28|399.28|20
1722182040000|2024-07-28 15:54:00|401.35|399.35|401.47|399.47|401.5|399.5|401.35|399.35|22
1722182050000|2024-07-28 15:54:10|401.48|399.48|402.13|400.13|402.15|400.15|401.48|399.48|26
1722182060000|2024-07-28 15:54:20|402.09|400.09|402.12|400.12|402.18|400.18|402|400|22
1722182070000|2024-07-28 15:54:30|402.16|400.16|402.05|400.05|402.16|400.16|401.87|399.87|22
1722182080000|2024-07-28 15:54:40|402.02|400.02|402.3|400.3|402.31|400.31|402|400|14
1722182090000|2024-07-28 15:54:50|402.28|400.28|402.37|400.37|402.45|400.45|402.27|400.27|26
1722182100000|2024-07-28 15:55:00|402.39|400.39|402.16|400.16|402.51|400.51|402.16|400.16|27
1722182110000|2024-07-28 15:55:10|402.19|400.19|402.48|400.48|402.72|400.72|402.19|400.19|27
1722182120000|2024-07-28 15:55:20|402.5|400.5|402.41|400.41|402.57|400.57|402.4|400.4|22
1722182130000|2024-07-28 15:55:30|402.42|400.42|402.28|400.28|402.43|400.43|402.25|400.25|23
1722182140000|2024-07-28 15:55:40|402.29|400.29|402.49|400.49|402.49|400.49|402.26|400.26|25
1722182150000|2024-07-28 15:55:50|402.47|400.47|402.33|400.33|402.47|400.47|402.31|400.31|24
1722182160000|2024-07-28 15:56:00|402.35|400.35|402.11|400.11|402.35|400.35|402.06|400.06|25
1722182170000|2024-07-28 15:56:10|402.1|400.1|402.13|400.13|402.14|400.14|402.06|400.06|14
1722182180000|2024-07-28 15:56:20|402.09|400.09|402.03|400.03|402.13|400.13|402.02|400.02|22
1722182190000|2024-07-28 15:56:30|402.06|400.06|402.05|400.05|402.12|400.12|402.01|400.01|19
1722182200000|2024-07-28 15:56:40|402.09|400.09|401.78|399.78|402.11|400.11|401.75|399.75|19
1722182210000|2024-07-28 15:56:50|401.8|399.8|401.88|399.88|401.89|399.89|401.79|399.79|7
1722182220000|2024-07-28 15:57:00|401.96|399.96|401.73|399.73|401.96|399.96|401.69|399.69|14
1722182230000|2024-07-28 15:57:10|401.74|399.74|401.71|399.71|401.78|399.78|401.69|399.69|13
1722182240000|2024-07-28 15:57:20|401.64|399.64|401.76|399.76|401.8|399.8|401.63|399.63|12
1722182250000|2024-07-28 15:57:30|401.69|399.69|402.24|400.24|402.24|400.24|401.66|399.66|21
1722182260000|2024-07-28 15:57:40|402.31|400.31|402.15|400.15|402.35|400.35|402.1|400.1|19
1722182270000|2024-07-28 15:57:50|402.13|400.13|402.3|400.3|402.33|400.33|402.12|400.12|20
1722182280000|2024-07-28 15:58:00|402.26|400.26|402.04|400.04|402.27|400.27|402.04|400.04|22
1722182290000|2024-07-28 15:58:10|402.07|400.07|402.03|400.03|402.1|400.1|402.02|400.02|19
1722182300000|2024-07-28 15:58:20|402.02|400.02|401.96|399.96|402.02|400.02|401.92|399.92|16
1722182310000|2024-07-28 15:58:30|401.95|399.95|401.91|399.91|401.95|399.95|401.87|399.87|10
1722182320000|2024-07-28 15:58:40|401.92|399.92|402.01|400.01|402.01|400.01|401.92|399.92|5
1722182330000|2024-07-28 15:58:50|401.98|399.98|402.09|400.09|402.16|400.16|401.98|399.98|18
1722182340000|2024-07-28 15:59:00|402.1|400.1|402.06|400.06|402.1|400.1|402.03|400.03|9
1722182350000|2024-07-28 15:59:10|402.09|400.09|401.87|399.87|402.09|400.09|401.85|399.85|9
1722182360000|2024-07-28 15:59:20|401.9|399.9|401.86|399.86|402|400|401.83|399.83|9
1722182370000|2024-07-28 15:59:30|401.9|399.9|401.91|399.91|401.91|399.91|401.9|399.9|2
1722182380000|2024-07-28 15:59:40|401.83|399.83|401.85|399.85|401.85|399.85|401.82|399.82|3
1722182390000|2024-07-28 15:59:50|401.88|399.88|402|400|402.01|400.01|401.88|399.88|10
1722182400000|2024-07-28 16:00:00|402.01|400.01|402.03|400.03|402.04|400.04|401.9|399.9|11
1722182410000|2024-07-28 16:00:10|402|400|401.99|399.99|402|400|401.86|399.86|18
1722182420000|2024-07-28 16:00:20|401.96|399.96|401.78|399.78|401.96|399.96|401.75|399.75|7
1722182440000|2024-07-28 16:00:40|401.77|399.77|401.86|399.86|401.86|399.86|401.77|399.77|5
1722182450000|2024-07-28 16:00:50|401.85|399.85|401.84|399.84|401.86|399.86|401.84|399.84|4
1722182460000|2024-07-28 16:01:00|401.83|399.83|402.25|400.25|402.25|400.25|401.83|399.83|16
1722182470000|2024-07-28 16:01:10|402.29|400.29|402.31|400.31|402.36|400.36|402.29|400.29|11
1722182480000|2024-07-28 16:01:20|402.3|400.3|402.44|400.44|402.46|400.46|402.29|400.29|7
1722182490000|2024-07-28 16:01:30|402.46|400.46|402.39|400.39|402.46|400.46|402.39|400.39|7
1722182500000|2024-07-28 16:01:40|402.44|400.44|402.15|400.15|402.51|400.51|402.13|400.13|17
1722182510000|2024-07-28 16:01:50|402.14|400.14|401.89|399.89|402.14|400.14|401.87|399.87|9
1722182520000|2024-07-28 16:02:00|401.94|399.94|402.16|400.16|402.18|400.18|401.94|399.94|22
1722182530000|2024-07-28 16:02:10|402.15|400.15|402.09|400.09|402.2|400.2|402.09|400.09|12
1722182540000|2024-07-28 16:02:20|402.08|400.08|402.15|400.15|402.15|400.15|401.98|399.98|14
1722182550000|2024-07-28 16:02:30|402.14|400.14|402.06|400.06|402.15|400.15|402.01|400.01|14
1722182560000|2024-07-28 16:02:40|402.05|400.05|402.12|400.12|402.17|400.17|402.03|400.03|11
1722182570000|2024-07-28 16:02:50|402.22|400.22|402.32|400.32|402.33|400.33|402.06|400.06|16
1722182580000|2024-07-28 16:03:00|402.31|400.31|402.31|400.31|402.43|400.43|402.29|400.29|9
1722182590000|2024-07-28 16:03:10|402.36|400.36|402.28|400.28|402.36|400.36|402.26|400.26|8
1722182600000|2024-07-28 16:03:20|402.27|400.27|402.47|400.47|402.47|400.47|402.26|400.26|14
1722182610000|2024-07-28 16:03:30|402.46|400.46|402.49|400.49|402.54|400.54|402.45|400.45|15
1722182620000|2024-07-28 16:03:40|402.54|400.54|402.58|400.58|402.58|400.58|402.52|400.52|7
1722182630000|2024-07-28 16:03:50|402.57|400.57|402.57|400.57|402.58|400.58|402.57|400.57|7
1722182640000|2024-07-28 16:04:00|402.58|400.58|402.69|400.69|402.69|400.69|402.58|400.58|8
1722182650000|2024-07-28 16:04:10|402.73|400.73|402.7|400.7|402.73|400.73|402.62|400.62|5
1722182660000|2024-07-28 16:04:20|402.71|400.71|402.65|400.65|402.71|400.71|402.62|400.62|6
1722182670000|2024-07-28 16:04:30|402.64|400.64|402.6|400.6|402.66|400.66|402.59|400.59|10
1722182680000|2024-07-28 16:04:40|402.59|400.59|402.57|400.57|402.59|400.59|402.57|400.57|3
1722182690000|2024-07-28 16:04:50|402.49|400.49|402.51|400.51|402.54|400.54|402.49|400.49|7
1722182700000|2024-07-28 16:05:00|402.43|400.43|402.22|400.22|402.48|400.48|402.18|400.18|11
1722182710000|2024-07-28 16:05:10|402.24|400.24|402.51|400.51|402.51|400.51|402.16|400.16|14
1722182720000|2024-07-28 16:05:20|402.53|400.53|402.79|400.79|402.79|400.79|402.52|400.52|18
1722182750000|2024-07-28 16:05:50|402.8|400.8|402.8|400.8|402.8|400.8|402.8|400.8|1
1722182760000|2024-07-28 16:06:00|402.82|400.82|402.49|400.49|402.82|400.82|402.49|400.49|8
1722182770000|2024-07-28 16:06:10|402.52|400.52|402.15|400.15|402.57|400.57|402.15|400.15|28
1722182780000|2024-07-28 16:06:20|402.14|400.14|402.12|400.12|402.15|400.15|402.05|400.05|9
1722182790000|2024-07-28 16:06:30|402.11|400.11|402|400|402.12|400.12|401.96|399.96|11
1722182800000|2024-07-28 16:06:40|401.99|399.99|401.98|399.98|401.99|399.99|401.92|399.92|13
1722182810000|2024-07-28 16:06:50|402.02|400.02|402.04|400.04|402.09|400.09|401.99|399.99|10
1722182820000|2024-07-28 16:07:00|402.03|400.03|402.05|400.05|402.05|400.05|401.91|399.91|13
1722182830000|2024-07-28 16:07:10|402.01|400.01|402.25|400.25|402.28|400.28|402.01|400.01|10
1722182840000|2024-07-28 16:07:20|402.24|400.24|402.41|400.41|402.42|400.42|402.23|400.23|12
1722182850000|2024-07-28 16:07:30|402.37|400.37|402.45|400.45|402.54|400.54|402.35|400.35|12
1722182860000|2024-07-28 16:07:40|402.51|400.51|402.37|400.37|402.51|400.51|402.37|400.37|10
1722182870000|2024-07-28 16:07:50|402.35|400.35|402.33|400.33|402.42|400.42|402.3|400.3|10
1722182880000|2024-07-28 16:08:00|402.34|400.34|402.29|400.29|402.34|400.34|402.23|400.23|9
1722182890000|2024-07-28 16:08:10|402.22|400.22|402.3|400.3|402.32|400.32|402.22|400.22|6
1722182900000|2024-07-28 16:08:20|402.34|400.34|402.39|400.39|402.41|400.41|402.34|400.34|5
1722182910000|2024-07-28 16:08:30|402.38|400.38|402.6|400.6|402.62|400.62|402.38|400.38|15
1722182920000|2024-07-28 16:08:40|402.59|400.59|402.69|400.69|402.72|400.72|402.59|400.59|9
1722182930000|2024-07-28 16:08:50|402.68|400.68|402.68|400.68|402.68|400.68|402.68|400.68|1
1722182940000|2024-07-28 16:09:00|402.73|400.73|402.71|400.71|402.73|400.73|402.65|400.65|6
1722182950000|2024-07-28 16:09:10|402.72|400.72|402.72|400.72|402.72|400.72|402.72|400.72|1
1722182960000|2024-07-28 16:09:20|402.71|400.71|402.72|400.72|402.72|400.72|402.57|400.57|12
1722182970000|2024-07-28 16:09:30|402.73|400.73|402.79|400.79|402.79|400.79|402.73|400.73|3
1722182980000|2024-07-28 16:09:40|402.8|400.8|402.8|400.8|402.82|400.82|402.79|400.79|4
1722182990000|2024-07-28 16:09:50|402.79|400.79|402.8|400.8|402.82|400.82|402.79|400.79|11
1722183000000|2024-07-28 16:10:00|402.81|400.81|402.79|400.79|402.81|400.81|402.79|400.79|2
1722183010000|2024-07-28 16:10:10|402.78|400.78|402.76|400.76|402.78|400.78|402.76|400.76|3
1722183020000|2024-07-28 16:10:20|402.78|400.78|402.79|400.79|402.79|400.79|402.78|400.78|2
1722183040000|2024-07-28 16:10:40|402.8|400.8|402.84|400.84|402.84|400.84|402.79|400.79|8
1722183050000|2024-07-28 16:10:50|402.87|400.87|402.95|400.95|403.33|401.33|402.87|400.87|9
1722183060000|2024-07-28 16:11:00|402.96|400.96|402.9|400.9|403.07|401.07|402.9|400.9|7
1722183070000|2024-07-28 16:11:10|402.93|400.93|402.96|400.96|403.01|401.01|402.92|400.92|13
1722183080000|2024-07-28 16:11:20|402.93|400.93|402.94|400.94|402.94|400.94|402.93|400.93|6
1722183090000|2024-07-28 16:11:30|402.95|400.95|403.01|401.01|403.01|401.01|402.94|400.94|5
1722183100000|2024-07-28 16:11:40|402.95|400.95|402.87|400.87|402.95|400.95|402.86|400.86|3
1722183120000|2024-07-28 16:12:00|402.78|400.78|402.63|400.63|402.78|400.78|402.63|400.63|7
1722183130000|2024-07-28 16:12:10|402.7|400.7|402.62|400.62|402.7|400.7|402.55|400.55|6
1722183140000|2024-07-28 16:12:20|402.63|400.63|402.67|400.67|402.76|400.76|402.63|400.63|9
1722183150000|2024-07-28 16:12:30|402.66|400.66|402.57|400.57|402.67|400.67|402.55|400.55|9
1722183160000|2024-07-28 16:12:40|402.56|400.56|402.52|400.52|402.61|400.61|402.48|400.48|13
1722183170000|2024-07-28 16:12:50|402.51|400.51|402.57|400.57|402.61|400.61|402.51|400.51|11
1722183180000|2024-07-28 16:13:00|402.59|400.59|402.61|400.61|402.76|400.76|402.59|400.59|12
1722183190000|2024-07-28 16:13:10|402.6|400.6|402.66|400.66|402.66|400.66|402.41|400.41|8
1722183200000|2024-07-28 16:13:20|402.65|400.65|402.52|400.52|402.65|400.65|402.47|400.47|11
1722183210000|2024-07-28 16:13:30|402.55|400.55|402.55|400.55|402.56|400.56|402.43|400.43|5
1722183220000|2024-07-28 16:13:40|402.54|400.54|402.43|400.43|402.56|400.56|402.43|400.43|8
1722183230000|2024-07-28 16:13:50|402.42|400.42|402.06|400.06|402.42|400.42|402.06|400.06|14
1722183240000|2024-07-28 16:14:00|402.04|400.04|402.02|400.02|402.05|400.05|402|400|13
1722183250000|2024-07-28 16:14:10|402.03|400.03|402.07|400.07|402.07|400.07|401.99|399.99|12
1722183260000|2024-07-28 16:14:20|402.09|400.09|402.07|400.07|402.13|400.13|402.07|400.07|7
1722183270000|2024-07-28 16:14:30|402.08|400.08|401.96|399.96|402.08|400.08|401.96|399.96|5
1722183280000|2024-07-28 16:14:40|401.89|399.89|401.86|399.86|401.89|399.89|401.86|399.86|2
1722183290000|2024-07-28 16:14:50|401.85|399.85|401.84|399.84|401.85|399.85|401.75|399.75|4
1722183300000|2024-07-28 16:15:00|401.83|399.83|402.1|400.1|402.1|400.1|401.74|399.74|15
1722183310000|2024-07-28 16:15:10|402.09|400.09|402.15|400.15|402.24|400.24|402.09|400.09|21
1722183320000|2024-07-28 16:15:20|402.14|400.14|401.89|399.89|402.19|400.19|401.87|399.87|9
1722183330000|2024-07-28 16:15:30|401.9|399.9|401.89|399.89|401.97|399.97|401.8|399.8|16
1722183340000|2024-07-28 16:15:40|401.9|399.9|401.88|399.88|401.9|399.9|401.88|399.88|6
1722183350000|2024-07-28 16:15:50|401.9|399.9|401.98|399.98|401.98|399.98|401.9|399.9|12
1722183360000|2024-07-28 16:16:00|401.89|399.89|401.88|399.88|401.89|399.89|401.86|399.86|3
1722183370000|2024-07-28 16:16:10|401.83|399.83|401.57|399.57|401.83|399.83|401.55|399.55|14
1722183380000|2024-07-28 16:16:20|401.6|399.6|401.49|399.49|401.6|399.6|401.47|399.47|5
1722183390000|2024-07-28 16:16:30|401.44|399.44|401.49|399.49|401.53|399.53|401.38|399.38|9
1722183400000|2024-07-28 16:16:40|401.5|399.5|401.72|399.72|401.72|399.72|401.5|399.5|10
1722183410000|2024-07-28 16:16:50|401.8|399.8|401.74|399.74|401.85|399.85|401.71|399.71|8
1722183430000|2024-07-28 16:17:10|401.67|399.67|401.81|399.81|401.81|399.81|401.65|399.65|7
1722183440000|2024-07-28 16:17:20|401.84|399.84|401.95|399.95|401.96|399.96|401.82|399.82|9
1722183450000|2024-07-28 16:17:30|401.97|399.97|402.08|400.08|402.08|400.08|401.97|399.97|8
1722183460000|2024-07-28 16:17:40|402.23|400.23|402.65|400.65|402.65|400.65|402.22|400.22|11
1722183470000|2024-07-28 16:17:50|402.67|400.67|402.95|400.95|402.95|400.95|402.6|400.6|18
1722183480000|2024-07-28 16:18:00|402.87|400.87|403.14|401.14|403.23|401.23|402.8|400.8|17
1722183490000|2024-07-28 16:18:10|403.17|401.17|403.23|401.23|403.3|401.3|403.17|401.17|9
1722183500000|2024-07-28 16:18:20|403.28|401.28|403.19|401.19|403.28|401.28|403.07|401.07|18
1722183510000|2024-07-28 16:18:30|403.15|401.15|402.98|400.98|403.17|401.17|402.97|400.97|16
1722183520000|2024-07-28 16:18:40|403.04|401.04|402.99|400.99|403.04|401.04|402.99|400.99|5
1722183530000|2024-07-28 16:18:50|403|401|403.09|401.09|403.21|401.21|402.99|400.99|14
1722183540000|2024-07-28 16:19:00|403.1|401.1|403.27|401.27|403.28|401.28|403.07|401.07|17
1722183550000|2024-07-28 16:19:10|403.28|401.28|403.31|401.31|403.47|401.47|403.27|401.27|17
1722183560000|2024-07-28 16:19:20|403.34|401.34|403.54|401.54|403.54|401.54|403.34|401.34|15
1722183570000|2024-07-28 16:19:30|403.53|401.53|403.63|401.63|403.64|401.64|403.51|401.51|9
1722183580000|2024-07-28 16:19:40|403.64|401.64|403.67|401.67|403.72|401.72|403.62|401.62|11
1722183590000|2024-07-28 16:19:50|403.68|401.68|403.69|401.69|403.71|401.71|403.68|401.68|8
1722183600000|2024-07-28 16:20:00|403.7|401.7|403.73|401.73|403.73|401.73|403.69|401.69|6
1722183610000|2024-07-28 16:20:10|403.72|401.72|403.73|401.73|403.75|401.75|403.69|401.69|13
1722183620000|2024-07-28 16:20:20|403.7|401.7|403.69|401.69|403.7|401.7|403.69|401.69|2
1722183640000|2024-07-28 16:20:40|403.72|401.72|403.69|401.69|403.72|401.72|403.69|401.69|6
1722183660000|2024-07-28 16:21:00|403.71|401.71|403.72|401.72|403.72|401.72|403.71|401.71|2
1722183670000|2024-07-28 16:21:10|403.7|401.7|403.81|401.81|403.81|401.81|403.69|401.69|6
1722183680000|2024-07-28 16:21:20|404|402|404.37|402.37|404.45|402.45|404|402|12
1722183690000|2024-07-28 16:21:30|404.4|402.4|404.41|402.41|404.42|402.42|404.31|402.31|15
1722183700000|2024-07-28 16:21:40|404.4|402.4|404.25|402.25|404.4|402.4|404.25|402.25|18
1722183710000|2024-07-28 16:21:50|404.27|402.27|404.39|402.39|404.43|402.43|404.05|402.05|24
1722183720000|2024-07-28 16:22:00|404.43|402.43|404.45|402.45|404.45|402.45|404.37|402.37|9
1722183730000|2024-07-28 16:22:10|404.33|402.33|404.16|402.16|404.33|402.33|404.16|402.16|6
1722183740000|2024-07-28 16:22:20|404.14|402.14|403.65|401.65|404.14|402.14|403.47|401.47|25
1722183750000|2024-07-28 16:22:30|403.58|401.58|403.45|401.45|403.6|401.6|403.44|401.44|26
1722183760000|2024-07-28 16:22:40|403.46|401.46|403.54|401.54|403.58|401.58|403.45|401.45|25
1722183770000|2024-07-28 16:22:50|403.55|401.55|403.55|401.55|403.57|401.57|403.52|401.52|15
1722183780000|2024-07-28 16:23:00|403.56|401.56|403.51|401.51|403.72|401.72|403.48|401.48|18
1722183790000|2024-07-28 16:23:10|403.57|401.57|403.48|401.48|403.58|401.58|403.46|401.46|22
1722183800000|2024-07-28 16:23:20|403.47|401.47|403.21|401.21|403.47|401.47|403.21|401.21|26
1722183810000|2024-07-28 16:23:30|403.19|401.19|403.19|401.19|403.26|401.26|403.19|401.19|16
1722183820000|2024-07-28 16:23:40|403.2|401.2|403.15|401.15|403.24|401.24|403.13|401.13|17
1722183830000|2024-07-28 16:23:50|403.13|401.13|403.21|401.21|403.28|401.28|403.13|401.13|20
1722183840000|2024-07-28 16:24:00|403.17|401.17|403.21|401.21|403.21|401.21|403.02|401.02|23
1722183850000|2024-07-28 16:24:10|403.22|401.22|403.2|401.2|403.24|401.24|403.18|401.18|15
1722183860000|2024-07-28 16:24:20|403.19|401.19|403.71|401.71|403.71|401.71|403.18|401.18|24
1722183870000|2024-07-28 16:24:30|403.69|401.69|403.53|401.53|403.69|401.69|403.53|401.53|19
1722183880000|2024-07-28 16:24:40|403.47|401.47|403.46|401.46|403.49|401.49|403.38|401.38|23
1722183890000|2024-07-28 16:24:50|403.44|401.44|403.43|401.43|403.47|401.47|403.42|401.42|16
1722183900000|2024-07-28 16:25:00|403.44|401.44|403.31|401.31|403.56|401.56|403.28|401.28|21
1722183910000|2024-07-28 16:25:10|403.33|401.33|403.48|401.48|403.53|401.53|403.33|401.33|24
1722183920000|2024-07-28 16:25:20|403.47|401.47|403.63|401.63|403.64|401.64|403.47|401.47|21
1722183930000|2024-07-28 16:25:30|403.59|401.59|403.66|401.66|403.67|401.67|403.56|401.56|21
1722183940000|2024-07-28 16:25:40|403.65|401.65|404.09|402.09|404.21|402.21|403.6|401.6|22
1722183950000|2024-07-28 16:25:50|404.06|402.06|403.99|401.99|404.06|402.06|403.91|401.91|21
1722183960000|2024-07-28 16:26:00|403.97|401.97|404.01|402.01|404.26|402.26|403.96|401.96|19
1722183970000|2024-07-28 16:26:10|403.98|401.98|404.06|402.06|404.08|402.08|403.9|401.9|24
1722183980000|2024-07-28 16:26:20|404.01|402.01|404.17|402.17|404.19|402.19|404|402|19
1722183990000|2024-07-28 16:26:30|404.2|402.2|404.13|402.13|404.26|402.26|404.05|402.05|23
1722184000000|2024-07-28 16:26:40|404.14|402.14|404.15|402.15|404.2|402.2|404.12|402.12|21
1722184010000|2024-07-28 16:26:50|404.17|402.17|403.87|401.87|404.17|402.17|403.82|401.82|25
1722184020000|2024-07-28 16:27:00|403.88|401.88|404.35|402.35|404.43|402.43|403.88|401.88|21
1722184030000|2024-07-28 16:27:10|404.37|402.37|404.22|402.22|404.37|402.37|404.19|402.19|23
1722184040000|2024-07-28 16:27:20|404.17|402.17|404.04|402.04|404.17|402.17|404.03|402.03|16
1722184050000|2024-07-28 16:27:30|404.03|402.03|404.13|402.13|404.13|402.13|403.96|401.96|18
1722184060000|2024-07-28 16:27:40|404.15|402.15|404|402|404.15|402.15|403.98|401.98|19
1722184070000|2024-07-28 16:27:50|403.99|401.99|403.87|401.87|404.01|402.01|403.8|401.8|20
1722184080000|2024-07-28 16:28:00|403.88|401.88|403.85|401.85|403.91|401.91|403.84|401.84|14
1722184090000|2024-07-28 16:28:10|403.84|401.84|403.91|401.91|403.91|401.91|403.77|401.77|15
1722184100000|2024-07-28 16:28:20|403.92|401.92|403.86|401.86|403.94|401.94|403.86|401.86|18
1722184110000|2024-07-28 16:28:30|403.85|401.85|404.01|402.01|404.01|402.01|403.85|401.85|14
1722184120000|2024-07-28 16:28:40|404|402|404.06|402.06|404.08|402.08|403.99|401.99|17
1722184130000|2024-07-28 16:28:50|404.07|402.07|403.95|401.95|404.07|402.07|403.95|401.95|15
1722184140000|2024-07-28 16:29:00|403.93|401.93|403.79|401.79|403.94|401.94|403.79|401.79|16
1722184150000|2024-07-28 16:29:10|403.8|401.8|403.7|401.7|403.8|401.8|403.69|401.69|14
1722184160000|2024-07-28 16:29:20|403.69|401.69|403.68|401.68|403.76|401.76|403.67|401.67|14
1722184170000|2024-07-28 16:29:30|403.67|401.67|403.6|401.6|403.67|401.67|403.6|401.6|8
1722184180000|2024-07-28 16:29:40|403.59|401.59|403.47|401.47|403.59|401.59|403.46|401.46|9
1722184190000|2024-07-28 16:29:50|403.46|401.46|403.48|401.48|403.53|401.53|403.43|401.43|16
1722184200000|2024-07-28 16:30:00|403.5|401.5|403.63|401.63|403.63|401.63|403.45|401.45|23
1722184210000|2024-07-28 16:30:10|403.64|401.64|403.69|401.69|403.74|401.74|403.63|401.63|21
1722184220000|2024-07-28 16:30:20|403.7|401.7|404.1|402.1|404.2|402.2|403.7|401.7|25
1722184230000|2024-07-28 16:30:30|404.07|402.07|403.79|401.79|404.09|402.09|403.79|401.79|20
1722184240000|2024-07-28 16:30:40|403.78|401.78|403.66|401.66|403.81|401.81|403.6|401.6|24
1722184250000|2024-07-28 16:30:50|403.7|401.7|403.77|401.77|403.82|401.82|403.69|401.69|24
1722184260000|2024-07-28 16:31:00|403.78|401.78|403.67|401.67|403.81|401.81|403.67|401.67|18
1722184270000|2024-07-28 16:31:10|403.65|401.65|403.74|401.74|403.79|401.79|403.6|401.6|20
1722184280000|2024-07-28 16:31:20|403.76|401.76|403.63|401.63|403.89|401.89|403.53|401.53|22
1722184290000|2024-07-28 16:31:30|403.61|401.61|402.13|400.13|403.61|401.61|402.11|400.11|26
1722184300000|2024-07-28 16:31:40|402.16|400.16|402.43|400.43|402.49|400.49|402.16|400.16|22
1722184310000|2024-07-28 16:31:50|402.42|400.42|402.38|400.38|402.42|400.42|402.35|400.35|11
1722184320000|2024-07-28 16:32:00|402.37|400.37|402.83|400.83|402.86|400.86|402.37|400.37|16
1722184330000|2024-07-28 16:32:10|402.85|400.85|403.28|401.28|403.44|401.44|402.85|400.85|21
1722184340000|2024-07-28 16:32:20|403.26|401.26|403.26|401.26|403.32|401.32|403.24|401.24|15
1722184350000|2024-07-28 16:32:30|403.21|401.21|403.14|401.14|403.21|401.21|403.07|401.07|11
1722184360000|2024-07-28 16:32:40|403.11|401.11|403.07|401.07|403.15|401.15|403.03|401.03|5
1722184370000|2024-07-28 16:32:50|402.99|400.99|402.83|400.83|402.99|400.99|402.82|400.82|11
1722184380000|2024-07-28 16:33:00|402.82|400.82|402.81|400.81|402.89|400.89|402.65|400.65|27
1722184390000|2024-07-28 16:33:10|402.8|400.8|402.87|400.87|402.9|400.9|402.8|400.8|15
1722184400000|2024-07-28 16:33:20|402.84|400.84|402.91|400.91|403.01|401.01|402.84|400.84|15
1722184410000|2024-07-28 16:33:30|402.94|400.94|402.91|400.91|403.07|401.07|402.91|400.91|18
1722184420000|2024-07-28 16:33:40|402.87|400.87|402.86|400.86|402.97|400.97|402.86|400.86|21
1722184430000|2024-07-28 16:33:50|402.9|400.9|402.88|400.88|403.02|401.02|402.87|400.87|19
1722184440000|2024-07-28 16:34:00|402.89|400.89|402.71|400.71|402.89|400.89|402.69|400.69|18
1722184450000|2024-07-28 16:34:10|402.7|400.7|402.71|400.71|402.71|400.71|402.59|400.59|16
1722184460000|2024-07-28 16:34:20|402.72|400.72|402.82|400.82|402.87|400.87|402.68|400.68|18
1722184470000|2024-07-28 16:34:30|402.8|400.8|403.01|401.01|403.02|401.02|402.78|400.78|19
1722184480000|2024-07-28 16:34:40|403.02|401.02|402.96|400.96|403.02|401.02|402.88|400.88|19
1722184490000|2024-07-28 16:34:50|402.92|400.92|403.14|401.14|403.14|401.14|402.92|400.92|12
1722184500000|2024-07-28 16:35:00|403.17|401.17|403.09|401.09|403.37|401.37|403.09|401.09|29
1722184510000|2024-07-28 16:35:10|403.11|401.11|403.02|401.02|403.18|401.18|403.01|401.01|17
1722184520000|2024-07-28 16:35:20|403.03|401.03|403.1|401.1|403.13|401.13|403.01|401.01|21
1722184530000|2024-07-28 16:35:30|403.11|401.11|403.36|401.36|403.41|401.41|403.11|401.11|25
1722184540000|2024-07-28 16:35:40|403.29|401.29|403.3|401.3|403.39|401.39|403.21|401.21|19
1722184550000|2024-07-28 16:35:50|403.35|401.35|403.09|401.09|403.35|401.35|403.09|401.09|16
1722184560000|2024-07-28 16:36:00|403.07|401.07|403.4|401.4|403.41|401.41|403.07|401.07|21
1722184570000|2024-07-28 16:36:10|403.39|401.39|403.47|401.47|403.5|401.5|403.32|401.32|16
1722184580000|2024-07-28 16:36:20|403.51|401.51|403.51|401.51|403.52|401.52|403.32|401.32|16
1722184590000|2024-07-28 16:36:30|403.52|401.52|402.96|400.96|403.52|401.52|402.94|400.94|16
1722184600000|2024-07-28 16:36:40|402.95|400.95|403.02|401.02|403.02|401.02|402.87|400.87|17
1722184610000|2024-07-28 16:36:50|402.98|400.98|403|401|403.03|401.03|402.91|400.91|16
1722184620000|2024-07-28 16:37:00|402.94|400.94|402.87|400.87|403|401|402.87|400.87|24
1722184630000|2024-07-28 16:37:10|402.86|400.86|402.65|400.65|402.86|400.86|402.65|400.65|20
1722184640000|2024-07-28 16:37:20|402.67|400.67|402.5|400.5|402.7|400.7|402.48|400.48|16
1722184650000|2024-07-28 16:37:30|402.51|400.51|402.47|400.47|402.51|400.51|402.42|400.42|14
1722184660000|2024-07-28 16:37:40|402.46|400.46|402.48|400.48|402.6|400.6|402.39|400.39|22
1722184670000|2024-07-28 16:37:50|402.51|400.51|402.57|400.57|402.63|400.63|402.47|400.47|16
1722184680000|2024-07-28 16:38:00|402.58|400.58|402.86|400.86|402.89|400.89|402.58|400.58|17
1722184690000|2024-07-28 16:38:10|402.85|400.85|402.82|400.82|402.85|400.85|402.77|400.77|20
1722184700000|2024-07-28 16:38:20|402.81|400.81|402.7|400.7|402.81|400.81|402.7|400.7|16
1722184710000|2024-07-28 16:38:30|402.68|400.68|402.63|400.63|402.68|400.68|402.63|400.63|12
1722184720000|2024-07-28 16:38:40|402.62|400.62|402.49|400.49|402.62|400.62|402.34|400.34|20
1722184730000|2024-07-28 16:38:50|402.55|400.55|402.34|400.34|402.61|400.61|402.31|400.31|16
1722184740000|2024-07-28 16:39:00|402.35|400.35|402.3|400.3|402.35|400.35|402.16|400.16|22
1722184750000|2024-07-28 16:39:10|402.29|400.29|402.28|400.28|402.32|400.32|402.23|400.23|21
1722184760000|2024-07-28 16:39:20|402.27|400.27|402.18|400.18|402.27|400.27|402.11|400.11|11
1722184770000|2024-07-28 16:39:30|402.22|400.22|402.15|400.15|402.22|400.22|402.12|400.12|10
1722184780000|2024-07-28 16:39:40|402.18|400.18|402.39|400.39|402.39|400.39|402.12|400.12|20
1722184790000|2024-07-28 16:39:50|402.38|400.38|402.43|400.43|402.44|400.44|402.34|400.34|13
1722184800000|2024-07-28 16:40:00|402.44|400.44|402.37|400.37|402.44|400.44|402.33|400.33|16
1722184810000|2024-07-28 16:40:10|402.46|400.46|402.4|400.4|402.5|400.5|402.38|400.38|17
1722184820000|2024-07-28 16:40:20|402.41|400.41|402.45|400.45|402.51|400.51|402.38|400.38|22
1722184830000|2024-07-28 16:40:30|402.44|400.44|402.42|400.42|402.51|400.51|402.4|400.4|15
1722184840000|2024-07-28 16:40:40|402.43|400.43|402.46|400.46|402.48|400.48|402.43|400.43|14
1722184850000|2024-07-28 16:40:50|402.45|400.45|402.15|400.15|402.45|400.45|402.15|400.15|19
1722184860000|2024-07-28 16:41:00|402.14|400.14|402.34|400.34|402.37|400.37|402.06|400.06|26
1722184870000|2024-07-28 16:41:10|402.3|400.3|402.35|400.35|402.44|400.44|402.27|400.27|18
1722184880000|2024-07-28 16:41:20|402.36|400.36|402.36|400.36|402.4|400.4|402.35|400.35|8
1722184890000|2024-07-28 16:41:30|402.37|400.37|402.22|400.22|402.39|400.39|402.22|400.22|16
1722184900000|2024-07-28 16:41:40|402.25|400.25|402.36|400.36|402.36|400.36|402.24|400.24|14
1722184910000|2024-07-28 16:41:50|402.35|400.35|402.35|400.35|402.41|400.41|402.31|400.31|21
1722184920000|2024-07-28 16:42:00|402.39|400.39|402.21|400.21|402.39|400.39|402.18|400.18|16
1722184930000|2024-07-28 16:42:10|402.18|400.18|402.29|400.29|402.3|400.3|402.17|400.17|13
1722184940000|2024-07-28 16:42:20|402.24|400.24|402.29|400.29|402.29|400.29|402.23|400.23|7
1722184950000|2024-07-28 16:42:30|402.26|400.26|402.29|400.29|402.3|400.3|402.24|400.24|14
1722184960000|2024-07-28 16:42:40|402.28|400.28|402.28|400.28|402.28|400.28|402.28|400.28|1
1722184970000|2024-07-28 16:42:50|402.27|400.27|402.18|400.18|402.27|400.27|402.18|400.18|5
1722184980000|2024-07-28 16:43:00|402.17|400.17|402.11|400.11|402.17|400.17|402.11|400.11|11
1722184990000|2024-07-28 16:43:10|402.1|400.1|402.14|400.14|402.18|400.18|402.09|400.09|9
1722185000000|2024-07-28 16:43:20|402.09|400.09|402.09|400.09|402.09|400.09|402.09|400.09|1
1722185010000|2024-07-28 16:43:30|402.08|400.08|402.23|400.23|402.23|400.23|402.08|400.08|9
1722185020000|2024-07-28 16:43:40|402.22|400.22|402.25|400.25|402.27|400.27|402.2|400.2|13
1722185030000|2024-07-28 16:43:50|402.24|400.24|402.21|400.21|402.25|400.25|402.21|400.21|5
1722185040000|2024-07-28 16:44:00|402.23|400.23|402.37|400.37|402.42|400.42|402.23|400.23|8
1722185050000|2024-07-28 16:44:10|402.38|400.38|402.44|400.44|402.44|400.44|402.34|400.34|20
1722185060000|2024-07-28 16:44:20|402.47|400.47|402.52|400.52|402.52|400.52|402.47|400.47|11
1722185070000|2024-07-28 16:44:30|402.51|400.51|402.56|400.56|402.57|400.57|402.45|400.45|12
1722185080000|2024-07-28 16:44:40|402.57|400.57|402.72|400.72|402.72|400.72|402.56|400.56|18
1722185090000|2024-07-28 16:44:50|402.7|400.7|402.66|400.66|402.7|400.7|402.66|400.66|9
1722185100000|2024-07-28 16:45:00|402.67|400.67|403.01|401.01|403.04|401.04|402.53|400.53|25
1722185110000|2024-07-28 16:45:10|403|401|402.95|400.95|403|401|402.95|400.95|14
1722185120000|2024-07-28 16:45:20|402.94|400.94|402.8|400.8|403.04|401.04|402.8|400.8|20
1722185130000|2024-07-28 16:45:30|402.79|400.79|402.68|400.68|402.8|400.8|402.67|400.67|21
1722185140000|2024-07-28 16:45:40|402.65|400.65|402.42|400.42|402.65|400.65|402.42|400.42|21
1722185150000|2024-07-28 16:45:50|402.44|400.44|402.45|400.45|402.5|400.5|402.39|400.39|17
1722185160000|2024-07-28 16:46:00|402.44|400.44|402.19|400.19|402.44|400.44|402.19|400.19|11
1722185170000|2024-07-28 16:46:10|402.2|400.2|402.23|400.23|402.24|400.24|402.19|400.19|7
1722185180000|2024-07-28 16:46:20|402.22|400.22|402.08|400.08|402.22|400.22|401.99|399.99|17
1722185190000|2024-07-28 16:46:30|402.07|400.07|402.04|400.04|402.08|400.08|402.02|400.02|12
1722185200000|2024-07-28 16:46:40|402|400|402.01|400.01|402.09|400.09|401.99|399.99|15
1722185210000|2024-07-28 16:46:50|402.02|400.02|401.95|399.95|402.04|400.04|401.88|399.88|18
1722185220000|2024-07-28 16:47:00|401.94|399.94|401.92|399.92|401.94|399.94|401.89|399.89|13
1722185230000|2024-07-28 16:47:10|401.93|399.93|401.79|399.79|401.93|399.93|401.75|399.75|22
1722185240000|2024-07-28 16:47:20|401.78|399.78|401.71|399.71|401.78|399.78|401.67|399.67|21
1722185250000|2024-07-28 16:47:30|401.61|399.61|401.37|399.37|401.62|399.62|401.37|399.37|22
1722185260000|2024-07-28 16:47:40|401.31|399.31|401.51|399.51|401.51|399.51|401.31|399.31|25
1722185270000|2024-07-28 16:47:50|401.54|399.54|401.4|399.4|401.55|399.55|401.4|399.4|26
1722185280000|2024-07-28 16:48:00|401.41|399.41|401.53|399.53|401.55|399.55|401.36|399.36|23
1722185290000|2024-07-28 16:48:10|401.56|399.56|401.59|399.59|401.67|399.67|401.56|399.56|19
1722185300000|2024-07-28 16:48:20|401.6|399.6|401.63|399.63|401.66|399.66|401.55|399.55|18
1722185310000|2024-07-28 16:48:30|401.64|399.64|401.63|399.63|401.67|399.67|401.56|399.56|13
1722185320000|2024-07-28 16:48:40|401.66|399.66|401.52|399.52|401.66|399.66|401.48|399.48|16
1722185330000|2024-07-28 16:48:50|401.54|399.54|401.55|399.55|401.6|399.6|401.53|399.53|10
1722185340000|2024-07-28 16:49:00|401.54|399.54|401.45|399.45|401.54|399.54|401.38|399.38|12
1722185350000|2024-07-28 16:49:10|401.43|399.43|401.45|399.45|401.47|399.47|401.43|399.43|12
1722185360000|2024-07-28 16:49:20|401.47|399.47|401.29|399.29|401.47|399.47|401.27|399.27|13
1722185370000|2024-07-28 16:49:30|401.31|399.31|401.33|399.33|401.36|399.36|401.27|399.27|19
1722185380000|2024-07-28 16:49:40|401.31|399.31|401.3|399.3|401.37|399.37|401.27|399.27|11
1722185390000|2024-07-28 16:49:50|401.29|399.29|401.35|399.35|401.41|399.41|401.29|399.29|17
1722185400000|2024-07-28 16:50:00|401.33|399.33|401.19|399.19|401.33|399.33|401.14|399.14|18
1722185410000|2024-07-28 16:50:10|401.22|399.22|401.26|399.26|401.26|399.26|401.17|399.17|20
1722185420000|2024-07-28 16:50:20|401.27|399.27|401.33|399.33|401.35|399.35|401.19|399.19|8
1722185430000|2024-07-28 16:50:30|401.32|399.32|401.32|399.32|401.32|399.32|401.32|399.32|1
1722185440000|2024-07-28 16:50:40|401.33|399.33|401.36|399.36|401.36|399.36|401.33|399.33|3
1722185450000|2024-07-28 16:50:50|401.37|399.37|401.38|399.38|401.41|399.41|401.37|399.37|3
1722185460000|2024-07-28 16:51:00|401.36|399.36|401.7|399.7|401.7|399.7|401.36|399.36|3
1722185470000|2024-07-28 16:51:10|401.71|399.71|401.81|399.81|401.84|399.84|401.71|399.71|15
1722185480000|2024-07-28 16:51:20|401.8|399.8|401.79|399.79|401.81|399.81|401.79|399.79|10
1722185490000|2024-07-28 16:51:30|401.8|399.8|401.78|399.78|401.81|399.81|401.77|399.77|7
1722185500000|2024-07-28 16:51:40|401.91|399.91|401.94|399.94|401.95|399.95|401.91|399.91|5
1722185510000|2024-07-28 16:51:50|401.92|399.92|402|400|402|400|401.91|399.91|13
1722185520000|2024-07-28 16:52:00|402.01|400.01|402.24|400.24|402.28|400.28|402.01|400.01|13
1722185530000|2024-07-28 16:52:10|402.25|400.25|402.36|400.36|402.36|400.36|402.23|400.23|15
1722185540000|2024-07-28 16:52:20|402.35|400.35|402.45|400.45|402.46|400.46|402.32|400.32|13
1722185550000|2024-07-28 16:52:30|402.5|400.5|402.69|400.69|402.73|400.73|402.5|400.5|18
1722185560000|2024-07-28 16:52:40|402.7|400.7|402.72|400.72|402.72|400.72|402.7|400.7|7
1722185570000|2024-07-28 16:52:50|402.73|400.73|402.54|400.54|402.73|400.73|402.49|400.49|10
1722185580000|2024-07-28 16:53:00|402.53|400.53|402.78|400.78|402.8|400.8|402.51|400.51|16
1722185590000|2024-07-28 16:53:10|402.77|400.77|402.78|400.78|402.8|400.8|402.77|400.77|8
1722185600000|2024-07-28 16:53:20|402.79|400.79|402.82|400.82|402.85|400.85|402.79|400.79|15
1722185610000|2024-07-28 16:53:30|402.83|400.83|402.84|400.84|402.85|400.85|402.82|400.82|8
1722185620000|2024-07-28 16:53:40|402.85|400.85|402.84|400.84|403.04|401.04|402.84|400.84|17
1722185630000|2024-07-28 16:53:50|402.83|400.83|402.8|400.8|402.84|400.84|402.79|400.79|9
1722185640000|2024-07-28 16:54:00|402.78|400.78|402.68|400.68|402.82|400.82|402.68|400.68|14
1722185650000|2024-07-28 16:54:10|402.72|400.72|402.8|400.8|402.86|400.86|402.72|400.72|17
1722185660000|2024-07-28 16:54:20|402.79|400.79|402.83|400.83|402.85|400.85|402.75|400.75|11
1722185670000|2024-07-28 16:54:30|402.81|400.81|402.77|400.77|402.81|400.81|402.77|400.77|5
1722185680000|2024-07-28 16:54:40|402.78|400.78|402.78|400.78|402.78|400.78|402.76|400.76|9
1722185690000|2024-07-28 16:54:50|402.76|400.76|402.87|400.87|402.88|400.88|402.76|400.76|9
1722185700000|2024-07-28 16:55:00|402.88|400.88|403.02|401.02|403.03|401.03|402.88|400.88|10
1722185710000|2024-07-28 16:55:10|403.23|401.23|403.26|401.26|403.29|401.29|403.21|401.21|14
1722185720000|2024-07-28 16:55:20|403.24|401.24|403.05|401.05|403.24|401.24|403.04|401.04|11
1722185730000|2024-07-28 16:55:30|403.04|401.04|402.92|400.92|403.04|401.04|402.87|400.87|8
1722185740000|2024-07-28 16:55:40|402.95|400.95|402.84|400.84|402.98|400.98|402.84|400.84|9
1722185750000|2024-07-28 16:55:50|402.85|400.85|402.85|400.85|402.93|400.93|402.85|400.85|9
1722185760000|2024-07-28 16:56:00|402.83|400.83|402.8|400.8|402.87|400.87|402.8|400.8|14
1722185770000|2024-07-28 16:56:10|402.79|400.79|402.6|400.6|402.79|400.79|402.52|400.52|15
1722185780000|2024-07-28 16:56:20|402.59|400.59|402.6|400.6|402.74|400.74|402.57|400.57|17
1722185790000|2024-07-28 16:56:30|402.59|400.59|402.64|400.64|402.68|400.68|402.59|400.59|14
1722185800000|2024-07-28 16:56:40|402.63|400.63|402.46|400.46|402.63|400.63|402.46|400.46|20
1722185810000|2024-07-28 16:56:50|402.45|400.45|402.38|400.38|402.45|400.45|402.38|400.38|11
1722185820000|2024-07-28 16:57:00|402.39|400.39|402.34|400.34|402.39|400.39|402.33|400.33|8
1722185830000|2024-07-28 16:57:10|402.33|400.33|402.24|400.24|402.33|400.33|402.23|400.23|10
1722185840000|2024-07-28 16:57:20|402.25|400.25|402.28|400.28|402.28|400.28|402.25|400.25|6
1722185850000|2024-07-28 16:57:30|402.27|400.27|402.21|400.21|402.27|400.27|402.21|400.21|10
1722185860000|2024-07-28 16:57:40|402.2|400.2|402.18|400.18|402.2|400.2|402.17|400.17|7
1722185870000|2024-07-28 16:57:50|402.17|400.17|402.23|400.23|402.25|400.25|402.17|400.17|6
1722185880000|2024-07-28 16:58:00|402.22|400.22|402.39|400.39|402.4|400.4|402.2|400.2|10
1722185890000|2024-07-28 16:58:10|402.38|400.38|402.33|400.33|402.39|400.39|402.33|400.33|8
1722185900000|2024-07-28 16:58:20|402.32|400.32|402.19|400.19|402.32|400.32|402.19|400.19|15
1722185910000|2024-07-28 16:58:30|402.18|400.18|402.26|400.26|402.28|400.28|402.18|400.18|16
1722185920000|2024-07-28 16:58:40|402.27|400.27|402.21|400.21|402.29|400.29|402.21|400.21|16
1722185930000|2024-07-28 16:58:50|402.2|400.2|402.2|400.2|402.21|400.21|402.19|400.19|4
1722185940000|2024-07-28 16:59:00|402.17|400.17|402.06|400.06|402.18|400.18|402.06|400.06|8
1722185950000|2024-07-28 16:59:10|402.05|400.05|401.91|399.91|402.05|400.05|401.9|399.9|18
1722185960000|2024-07-28 16:59:20|401.98|399.98|401.89|399.89|402.02|400.02|401.89|399.89|18
1722185970000|2024-07-28 16:59:30|401.88|399.88|401.87|399.87|401.9|399.9|401.87|399.87|11
1722185980000|2024-07-28 16:59:40|401.85|399.85|401.87|399.87|401.87|399.87|401.85|399.85|7
1722185990000|2024-07-28 16:59:50|401.88|399.88|401.87|399.87|401.93|399.93|401.87|399.87|8
1722186000000|2024-07-28 17:00:00|401.86|399.86|402.07|400.07|402.11|400.11|401.86|399.86|23
1722186010000|2024-07-28 17:00:10|402.06|400.06|402.07|400.07|402.14|400.14|402.06|400.06|13
1722186020000|2024-07-28 17:00:20|402.08|400.08|402.05|400.05|402.08|400.08|402.05|400.05|9
1722186030000|2024-07-28 17:00:30|402.06|400.06|402.02|400.02|402.06|400.06|402.01|400.01|8
1722186040000|2024-07-28 17:00:40|402.01|400.01|402.07|400.07|402.1|400.1|402.01|400.01|16
1722186050000|2024-07-28 17:00:50|402.08|400.08|402.34|400.34|402.34|400.34|402.08|400.08|13
1722186060000|2024-07-28 17:01:00|402.39|400.39|402.49|400.49|402.61|400.61|402.39|400.39|17
1722186070000|2024-07-28 17:01:10|402.48|400.48|402.55|400.55|402.58|400.58|402.48|400.48|10
1722186080000|2024-07-28 17:01:20|402.56|400.56|402.6|400.6|402.69|400.69|402.56|400.56|14
1722186090000|2024-07-28 17:01:30|402.59|400.59|402.63|400.63|402.63|400.63|402.59|400.59|10
1722186100000|2024-07-28 17:01:40|402.62|400.62|402.66|400.66|402.7|400.7|402.62|400.62|9
1722186110000|2024-07-28 17:01:50|402.65|400.65|402.64|400.64|402.66|400.66|402.61|400.61|6
1722186120000|2024-07-28 17:02:00|402.57|400.57|402.56|400.56|402.59|400.59|402.56|400.56|9
1722186130000|2024-07-28 17:02:10|402.54|400.54|402.4|400.4|402.54|400.54|402.26|400.26|17
1722186140000|2024-07-28 17:02:20|402.39|400.39|402.56|400.56|402.57|400.57|402.39|400.39|14
1722186150000|2024-07-28 17:02:30|402.53|400.53|402.53|400.53|402.53|400.53|402.52|400.52|3
1722186160000|2024-07-28 17:02:40|402.52|400.52|402.46|400.46|402.52|400.52|402.43|400.43|9
1722186170000|2024-07-28 17:02:50|402.47|400.47|402.5|400.5|402.53|400.53|402.47|400.47|6
1722186180000|2024-07-28 17:03:00|402.49|400.49|402.51|400.51|402.56|400.56|402.48|400.48|13
1722186190000|2024-07-28 17:03:10|402.5|400.5|402.68|400.68|402.68|400.68|402.47|400.47|10
1722186200000|2024-07-28 17:03:20|402.7|400.7|402.88|400.88|402.94|400.94|402.7|400.7|19
1722186210000|2024-07-28 17:03:30|402.87|400.87|403.09|401.09|403.09|401.09|402.87|400.87|10
1722186220000|2024-07-28 17:03:40|403.11|401.11|403.18|401.18|403.21|401.21|403.09|401.09|16
1722186230000|2024-07-28 17:03:50|403.15|401.15|402.96|400.96|403.15|401.15|402.94|400.94|11
1722186240000|2024-07-28 17:04:00|402.95|400.95|403.01|401.01|403.01|401.01|402.94|400.94|12
1722186250000|2024-07-28 17:04:10|403.05|401.05|403.13|401.13|403.14|401.14|403.05|401.05|23
1722186260000|2024-07-28 17:04:20|403.14|401.14|403.17|401.17|403.21|401.21|403.13|401.13|16
1722186270000|2024-07-28 17:04:30|403.23|401.23|403.15|401.15|403.23|401.23|403.15|401.15|8
1722186280000|2024-07-28 17:04:40|403.16|401.16|403.14|401.14|403.17|401.17|403.14|401.14|6
1722186290000|2024-07-28 17:04:50|403.1|401.1|403.1|401.1|403.26|401.26|403.08|401.08|22
1722186300000|2024-07-28 17:05:00|403.11|401.11|403.42|401.42|403.49|401.49|403.09|401.09|20
1722186310000|2024-07-28 17:05:10|403.43|401.43|403.38|401.38|403.43|401.43|403.38|401.38|5
1722186320000|2024-07-28 17:05:20|403.37|401.37|403.61|401.61|403.65|401.65|403.37|401.37|19
1722186330000|2024-07-28 17:05:30|403.6|401.6|403.57|401.57|403.6|401.6|403.57|401.57|6
1722186340000|2024-07-28 17:05:40|403.6|401.6|403.6|401.6|403.62|401.62|403.6|401.6|4
1722186350000|2024-07-28 17:05:50|403.64|401.64|403.62|401.62|403.64|401.64|403.62|401.62|4
1722186360000|2024-07-28 17:06:00|403.59|401.59|403.82|401.82|403.82|401.82|403.57|401.57|12
1722186370000|2024-07-28 17:06:10|403.83|401.83|403.94|401.94|403.97|401.97|403.83|401.83|16
1722186380000|2024-07-28 17:06:20|403.92|401.92|403.9|401.9|404.02|402.02|403.89|401.89|14
1722186390000|2024-07-28 17:06:30|403.91|401.91|403.93|401.93|403.98|401.98|403.9|401.9|14
1722186400000|2024-07-28 17:06:40|403.91|401.91|403.73|401.73|403.95|401.95|403.7|401.7|12
1722186410000|2024-07-28 17:06:50|403.72|401.72|403.61|401.61|403.79|401.79|403.56|401.56|23
1722186420000|2024-07-28 17:07:00|403.6|401.6|403.35|401.35|403.6|401.6|403.35|401.35|12
1722186430000|2024-07-28 17:07:10|403.33|401.33|403.31|401.31|403.38|401.38|403.31|401.31|12
1722186440000|2024-07-28 17:07:20|403.28|401.28|403.3|401.3|403.32|401.32|403.28|401.28|10
1722186450000|2024-07-28 17:07:30|403.27|401.27|403.24|401.24|403.29|401.29|403.23|401.23|10
1722186460000|2024-07-28 17:07:40|403.23|401.23|403.21|401.21|403.23|401.23|403.17|401.17|14
1722186470000|2024-07-28 17:07:50|403.2|401.2|403.09|401.09|403.21|401.21|403.09|401.09|10
1722186480000|2024-07-28 17:08:00|403.08|401.08|403.04|401.04|403.09|401.09|402.9|400.9|20
1722186490000|2024-07-28 17:08:10|403.05|401.05|403.04|401.04|403.09|401.09|403.04|401.04|15
1722186500000|2024-07-28 17:08:20|403.03|401.03|402.99|400.99|403.04|401.04|402.97|400.97|9
1722186510000|2024-07-28 17:08:30|402.98|400.98|402.88|400.88|402.98|400.98|402.88|400.88|6
1722186520000|2024-07-28 17:08:40|402.87|400.87|402.86|400.86|402.87|400.87|402.86|400.86|2
1722186530000|2024-07-28 17:08:50|402.82|400.82|402.69|400.69|402.83|400.83|402.69|400.69|11
1722186540000|2024-07-28 17:09:00|402.72|400.72|402.8|400.8|402.83|400.83|402.72|400.72|16
1722186550000|2024-07-28 17:09:10|402.79|400.79|402.77|400.77|402.79|400.79|402.75|400.75|10
1722186560000|2024-07-28 17:09:20|402.76|400.76|402.79|400.79|402.81|400.81|402.76|400.76|7
1722186570000|2024-07-28 17:09:30|402.78|400.78|402.82|400.82|402.83|400.83|402.76|400.76|13
1722186580000|2024-07-28 17:09:40|402.83|400.83|402.94|400.94|402.94|400.94|402.83|400.83|4
1722186590000|2024-07-28 17:09:50|402.93|400.93|402.89|400.89|402.93|400.93|402.89|400.89|8
1722186600000|2024-07-28 17:10:00|402.87|400.87|402.99|400.99|402.99|400.99|402.86|400.86|12
1722186610000|2024-07-28 17:10:10|403|401|402.99|400.99|403.01|401.01|402.99|400.99|4
1722186620000|2024-07-28 17:10:20|402.98|400.98|403.01|401.01|403.02|401.02|402.97|400.97|10
1722186630000|2024-07-28 17:10:30|402.99|400.99|403.03|401.03|403.03|401.03|402.99|400.99|5
1722186640000|2024-07-28 17:10:40|403.05|401.05|402.99|400.99|403.05|401.05|402.99|400.99|6
1722186660000|2024-07-28 17:11:00|403.01|401.01|403|401|403.01|401.01|402.99|400.99|4
1722186670000|2024-07-28 17:11:10|403.03|401.03|403.06|401.06|403.06|401.06|403.03|401.03|3
1722186680000|2024-07-28 17:11:20|402.99|400.99|402.99|400.99|402.99|400.99|402.99|400.99|1
1722186690000|2024-07-28 17:11:30|403|401|403.01|401.01|403.01|401.01|403|401|2
1722186740000|2024-07-28 17:12:20|402.99|400.99|402.99|400.99|402.99|400.99|402.99|400.99|1
1722186780000|2024-07-28 17:13:00|403.01|401.01|403.04|401.04|403.04|401.04|403.01|401.01|2
1722186790000|2024-07-28 17:13:10|403.06|401.06|403.06|401.06|403.06|401.06|403.06|401.06|1
1722186800000|2024-07-28 17:13:20|403.17|401.17|403.36|401.36|403.36|401.36|403.17|401.17|3
1722186810000|2024-07-28 17:13:30|403.43|401.43|403.31|401.31|403.43|401.43|403.31|401.31|8
1722186820000|2024-07-28 17:13:40|403.33|401.33|403.21|401.21|403.34|401.34|403.21|401.21|6
1722186830000|2024-07-28 17:13:50|403.23|401.23|403.28|401.28|403.29|401.29|403.21|401.21|17
1722186840000|2024-07-28 17:14:00|403.25|401.25|403.24|401.24|403.28|401.28|403.24|401.24|14
1722186850000|2024-07-28 17:14:10|403.27|401.27|403.17|401.17|403.27|401.27|403.16|401.16|20
1722186860000|2024-07-28 17:14:20|403.16|401.16|403.32|401.32|403.34|401.34|403.15|401.15|15
1722186870000|2024-07-28 17:14:30|403.3|401.3|403.4|401.4|403.45|401.45|403.29|401.29|14
1722186880000|2024-07-28 17:14:40|403.41|401.41|403.36|401.36|403.41|401.41|403.36|401.36|6
1722186890000|2024-07-28 17:14:50|403.27|401.27|403.22|401.22|403.27|401.27|403.22|401.22|6
1722186900000|2024-07-28 17:15:00|403.21|401.21|403.3|401.3|403.32|401.32|403.21|401.21|13
1722186910000|2024-07-28 17:15:10|403.29|401.29|403.41|401.41|403.45|401.45|403.29|401.29|12
1722186920000|2024-07-28 17:15:20|403.42|401.42|403.41|401.41|403.42|401.42|403.41|401.41|2
1722186930000|2024-07-28 17:15:30|403.42|401.42|403.39|401.39|403.42|401.42|403.39|401.39|6
1722186940000|2024-07-28 17:15:40|403.36|401.36|403.27|401.27|403.36|401.36|403.26|401.26|5
1722186950000|2024-07-28 17:15:50|403.26|401.26|403.09|401.09|403.28|401.28|403.06|401.06|17
1722186960000|2024-07-28 17:16:00|403.08|401.08|403.05|401.05|403.09|401.09|403.05|401.05|14
1722186970000|2024-07-28 17:16:10|403.09|401.09|403.22|401.22|403.26|401.26|403.09|401.09|16
1722186980000|2024-07-28 17:16:20|403.21|401.21|403.45|401.45|403.45|401.45|403.21|401.21|17
1722186990000|2024-07-28 17:16:30|403.44|401.44|403.68|401.68|403.75|401.75|403.44|401.44|22
1722187000000|2024-07-28 17:16:40|403.71|401.71|403.73|401.73|403.76|401.76|403.69|401.69|23
1722187010000|2024-07-28 17:16:50|403.74|401.74|403.71|401.71|403.74|401.74|403.71|401.71|3
1722187020000|2024-07-28 17:17:00|403.73|401.73|403.68|401.68|403.73|401.73|403.68|401.68|5
1722187030000|2024-07-28 17:17:10|403.7|401.7|403.87|401.87|403.89|401.89|403.7|401.7|14
1722187040000|2024-07-28 17:17:20|403.88|401.88|403.89|401.89|403.91|401.91|403.88|401.88|4
1722187050000|2024-07-28 17:17:30|403.9|401.9|403.92|401.92|403.95|401.95|403.9|401.9|11
1722187060000|2024-07-28 17:17:40|403.91|401.91|403.95|401.95|403.95|401.95|403.91|401.91|4
1722187070000|2024-07-28 17:17:50|403.96|401.96|403.99|401.99|403.99|401.99|403.95|401.95|5
1722187080000|2024-07-28 17:18:00|403.98|401.98|404.15|402.15|404.15|402.15|403.98|401.98|20
1722187090000|2024-07-28 17:18:10|404.13|402.13|404.03|402.03|404.2|402.2|404.02|402.02|20
1722187100000|2024-07-28 17:18:20|404.02|402.02|404|402|404.02|402.02|403.93|401.93|20
1722187110000|2024-07-28 17:18:30|403.98|401.98|403.85|401.85|403.98|401.98|403.85|401.85|10
1722187120000|2024-07-28 17:18:40|403.84|401.84|403.96|401.96|403.99|401.99|403.84|401.84|16
1722187130000|2024-07-28 17:18:50|404|402|404.09|402.09|404.11|402.11|403.98|401.98|12
1722187140000|2024-07-28 17:19:00|404.1|402.1|404.15|402.15|404.15|402.15|404.07|402.07|8
1722187150000|2024-07-28 17:19:10|404.14|402.14|404.27|402.27|404.35|402.35|404.14|402.14|18
1722187160000|2024-07-28 17:19:20|404.26|402.26|404.12|402.12|404.26|402.26|404.1|402.1|21
1722187170000|2024-07-28 17:19:30|404.11|402.11|403.97|401.97|404.11|402.11|403.93|401.93|13
1722187180000|2024-07-28 17:19:40|403.96|401.96|403.91|401.91|403.96|401.96|403.89|401.89|14
1722187190000|2024-07-28 17:19:50|403.9|401.9|404.07|402.07|404.07|402.07|403.88|401.88|14
1722187200000|2024-07-28 17:20:00|404.06|402.06|403.96|401.96|404.06|402.06|403.96|401.96|11
1722187210000|2024-07-28 17:20:10|403.95|401.95|403.44|401.44|403.95|401.95|403.35|401.35|20
1722187220000|2024-07-28 17:20:20|403.46|401.46|403.31|401.31|403.46|401.46|403.3|401.3|17
1722187230000|2024-07-28 17:20:30|403.3|401.3|403.24|401.24|403.32|401.32|403.19|401.19|21
1722187240000|2024-07-28 17:20:40|403.25|401.25|403.14|401.14|403.28|401.28|403.13|401.13|14
1722187250000|2024-07-28 17:20:50|403.13|401.13|403.19|401.19|403.24|401.24|403.13|401.13|10
1722187260000|2024-07-28 17:21:00|403.18|401.18|403.07|401.07|403.18|401.18|403.07|401.07|9
1722187270000|2024-07-28 17:21:10|403.06|401.06|402.92|400.92|403.11|401.11|402.86|400.86|16
1722187280000|2024-07-28 17:21:20|402.9|400.9|402.91|400.91|402.92|400.92|402.86|400.86|16
1722187290000|2024-07-28 17:21:30|402.87|400.87|402.91|400.91|402.92|400.92|402.87|400.87|23
1722187300000|2024-07-28 17:21:40|402.9|400.9|402.93|400.93|402.93|400.93|402.87|400.87|14
1722187310000|2024-07-28 17:21:50|402.92|400.92|402.87|400.87|402.93|400.93|402.87|400.87|15
1722187320000|2024-07-28 17:22:00|402.89|400.89|403.06|401.06|403.08|401.08|402.87|400.87|28
1722187330000|2024-07-28 17:22:10|403.05|401.05|403.37|401.37|403.39|401.39|403.04|401.04|25
1722187340000|2024-07-28 17:22:20|403.38|401.38|403.42|401.42|403.49|401.49|403.37|401.37|21
1722187350000|2024-07-28 17:22:30|403.41|401.41|403.3|401.3|403.41|401.41|403.26|401.26|14
1722187360000|2024-07-28 17:22:40|403.33|401.33|403.35|401.35|403.36|401.36|403.31|401.31|19
1722187370000|2024-07-28 17:22:50|403.36|401.36|403.3|401.3|403.39|401.39|403.29|401.29|22
1722187380000|2024-07-28 17:23:00|403.29|401.29|403.27|401.27|403.35|401.35|403.27|401.27|13
1722187390000|2024-07-28 17:23:10|403.26|401.26|403.27|401.27|403.29|401.29|403.25|401.25|8
1722187400000|2024-07-28 17:23:20|403.23|401.23|403.21|401.21|403.23|401.23|403.21|401.21|3
1722187410000|2024-07-28 17:23:30|403.2|401.2|403.18|401.18|403.2|401.2|403.18|401.18|3
1722187420000|2024-07-28 17:23:40|403.1|401.1|403.09|401.09|403.11|401.11|403.09|401.09|6
1722187430000|2024-07-28 17:23:50|403.04|401.04|403.14|401.14|403.14|401.14|402.99|400.99|17
1722187440000|2024-07-28 17:24:00|403.15|401.15|403.15|401.15|403.19|401.19|403.15|401.15|12
1722187450000|2024-07-28 17:24:10|403.12|401.12|403.13|401.13|403.14|401.14|403.12|401.12|5
1722187460000|2024-07-28 17:24:20|403.14|401.14|403.1|401.1|403.14|401.14|403.1|401.1|5
1722187470000|2024-07-28 17:24:30|403.11|401.11|403.1|401.1|403.12|401.12|403.1|401.1|6
1722187480000|2024-07-28 17:24:40|403.05|401.05|403.09|401.09|403.09|401.09|403.03|401.03|5
1722187490000|2024-07-28 17:24:50|403.14|401.14|403.22|401.22|403.24|401.24|403.14|401.14|13
1722187500000|2024-07-28 17:25:00|403.2|401.2|403.1|401.1|403.2|401.2|403.1|401.1|15
1722187510000|2024-07-28 17:25:10|403.09|401.09|403.08|401.08|403.1|401.1|403.08|401.08|4
1722187520000|2024-07-28 17:25:20|403.09|401.09|403.05|401.05|403.09|401.09|403.05|401.05|9
1722187530000|2024-07-28 17:25:30|403.06|401.06|403.03|401.03|403.06|401.06|403.03|401.03|6
1722187540000|2024-07-28 17:25:40|403.04|401.04|403.28|401.28|403.28|401.28|403.03|401.03|13
1722187550000|2024-07-28 17:25:50|403.36|401.36|403.38|401.38|403.41|401.41|403.36|401.36|16
1722187560000|2024-07-28 17:26:00|403.35|401.35|403.63|401.63|403.65|401.65|403.35|401.35|15
1722187570000|2024-07-28 17:26:10|403.59|401.59|403.6|401.6|403.6|401.6|403.55|401.55|13
1722187580000|2024-07-28 17:26:20|403.57|401.57|403.53|401.53|403.57|401.57|403.53|401.53|9
1722187590000|2024-07-28 17:26:30|403.52|401.52|403.43|401.43|403.52|401.52|403.41|401.41|10
1722187600000|2024-07-28 17:26:40|403.42|401.42|403.41|401.41|403.43|401.43|403.4|401.4|8
1722187610000|2024-07-28 17:26:50|403.4|401.4|403.33|401.33|403.42|401.42|403.33|401.33|7
1722187620000|2024-07-28 17:27:00|403.34|401.34|403.21|401.21|403.34|401.34|403.2|401.2|18
1722187630000|2024-07-28 17:27:10|403.2|401.2|403.11|401.11|403.22|401.22|403.1|401.1|12
1722187640000|2024-07-28 17:27:20|403.1|401.1|403.15|401.15|403.15|401.15|403.07|401.07|14
1722187650000|2024-07-28 17:27:30|403.2|401.2|403.14|401.14|403.22|401.22|403.14|401.14|14
1722187660000|2024-07-28 17:27:40|403.13|401.13|403.09|401.09|403.18|401.18|403.09|401.09|13
1722187670000|2024-07-28 17:27:50|403.04|401.04|402.97|400.97|403.04|401.04|402.96|400.96|14
1722187680000|2024-07-28 17:28:00|402.95|400.95|402.84|400.84|402.97|400.97|402.82|400.82|13
1722187690000|2024-07-28 17:28:10|402.83|400.83|402.92|400.92|402.94|400.94|402.82|400.82|15
1722187700000|2024-07-28 17:28:20|402.94|400.94|402.94|400.94|402.95|400.95|402.93|400.93|4
1722187710000|2024-07-28 17:28:30|402.96|400.96|402.9|400.9|402.96|400.96|402.9|400.9|11
1722187720000|2024-07-28 17:28:40|402.82|400.82|402.74|400.74|402.82|400.82|402.73|400.73|13
1722187730000|2024-07-28 17:28:50|402.73|400.73|402.67|400.67|402.76|400.76|402.65|400.65|15
1722187740000|2024-07-28 17:29:00|402.66|400.66|402.76|400.76|402.76|400.76|402.64|400.64|14
1722187750000|2024-07-28 17:29:10|402.75|400.75|402.73|400.73|402.75|400.75|402.69|400.69|17
1722187760000|2024-07-28 17:29:20|402.72|400.72|402.63|400.63|402.73|400.73|402.62|400.62|17
1722187770000|2024-07-28 17:29:30|402.62|400.62|402.52|400.52|402.65|400.65|402.52|400.52|13
1722187780000|2024-07-28 17:29:40|402.51|400.51|402.54|400.54|402.57|400.57|402.51|400.51|11
1722187790000|2024-07-28 17:29:50|402.56|400.56|402.56|400.56|402.57|400.57|402.52|400.52|20
1722187800000|2024-07-28 17:30:00|402.59|400.59|402.61|400.61|402.71|400.71|402.59|400.59|23
1722187810000|2024-07-28 17:30:10|402.6|400.6|402.6|400.6|402.64|400.64|402.6|400.6|13
1722187820000|2024-07-28 17:30:20|402.59|400.59|402.52|400.52|402.6|400.6|402.51|400.51|8
1722187830000|2024-07-28 17:30:30|402.5|400.5|402.41|400.41|402.5|400.5|402.35|400.35|11
1722187840000|2024-07-28 17:30:40|402.43|400.43|402.42|400.42|402.46|400.46|402.39|400.39|14
1722187850000|2024-07-28 17:30:50|402.41|400.41|402.37|400.37|402.42|400.42|402.37|400.37|6
1722187860000|2024-07-28 17:31:00|402.38|400.38|402.5|400.5|402.55|400.55|402.38|400.38|19
1722187870000|2024-07-28 17:31:10|402.45|400.45|402.42|400.42|402.49|400.49|402.42|400.42|13
1722187880000|2024-07-28 17:31:20|402.41|400.41|402.42|400.42|402.45|400.45|402.41|400.41|6
1722187890000|2024-07-28 17:31:30|402.47|400.47|402.44|400.44|402.47|400.47|402.41|400.41|13
1722187900000|2024-07-28 17:31:40|402.45|400.45|402.66|400.66|402.67|400.67|402.45|400.45|20
1722187910000|2024-07-28 17:31:50|402.69|400.69|402.97|400.97|403|401|402.67|400.67|19
1722187920000|2024-07-28 17:32:00|402.98|400.98|403.06|401.06|403.11|401.11|402.98|400.98|18
1722187930000|2024-07-28 17:32:10|403.05|401.05|403.22|401.22|403.22|401.22|403.05|401.05|18
1722187940000|2024-07-28 17:32:20|403.27|401.27|403.35|401.35|403.35|401.35|403.23|401.23|11
1722187950000|2024-07-28 17:32:30|403.32|401.32|403.37|401.37|403.41|401.41|403.32|401.32|17
1722187960000|2024-07-28 17:32:40|403.38|401.38|403.33|401.33|403.41|401.41|403.33|401.33|14
1722187970000|2024-07-28 17:32:50|403.31|401.31|403.05|401.05|403.31|401.31|403.04|401.04|23
1722187980000|2024-07-28 17:33:00|403.04|401.04|403.1|401.1|403.1|401.1|403.01|401.01|14
1722187990000|2024-07-28 17:33:10|403.12|401.12|403.1|401.1|403.12|401.12|403.05|401.05|13
1722188000000|2024-07-28 17:33:20|403.08|401.08|403.16|401.16|403.16|401.16|403.07|401.07|13
1722188010000|2024-07-28 17:33:30|403.15|401.15|403.14|401.14|403.15|401.15|403.13|401.13|6
1722188020000|2024-07-28 17:33:40|403.15|401.15|403.15|401.15|403.15|401.15|403.14|401.14|3
1722188030000|2024-07-28 17:33:50|403.14|401.14|403.14|401.14|403.14|401.14|403.11|401.11|5
1722188040000|2024-07-28 17:34:00|403.15|401.15|403.06|401.06|403.15|401.15|403.06|401.06|7
1722188050000|2024-07-28 17:34:10|403.05|401.05|403.1|401.1|403.14|401.14|403.05|401.05|15
1722188060000|2024-07-28 17:34:20|403.09|401.09|403.1|401.1|403.1|401.1|403.07|401.07|6
1722188070000|2024-07-28 17:34:30|403.09|401.09|403.07|401.07|403.09|401.09|403.07|401.07|2
1722188080000|2024-07-28 17:34:40|403.08|401.08|403.13|401.13|403.18|401.18|403.08|401.08|13
1722188090000|2024-07-28 17:34:50|403.15|401.15|403.07|401.07|403.15|401.15|403.06|401.06|13
1722188100000|2024-07-28 17:35:00|403.11|401.11|403.11|401.11|403.12|401.12|403.1|401.1|8
1722188110000|2024-07-28 17:35:10|403.1|401.1|403.16|401.16|403.17|401.17|403.1|401.1|6
1722188120000|2024-07-28 17:35:20|403.15|401.15|403.17|401.17|403.2|401.2|403.14|401.14|9
1722188130000|2024-07-28 17:35:30|403.14|401.14|403.16|401.16|403.17|401.17|403.14|401.14|6
1722188140000|2024-07-28 17:35:40|403.14|401.14|402.92|400.92|403.15|401.15|402.88|400.88|13
1722188150000|2024-07-28 17:35:50|402.94|400.94|403.2|401.2|403.2|401.2|402.93|400.93|17
1722188160000|2024-07-28 17:36:00|403.18|401.18|403.25|401.25|403.3|401.3|403.18|401.18|16
1722188170000|2024-07-28 17:36:10|403.26|401.26|403.4|401.4|403.45|401.45|403.26|401.26|12
1722188180000|2024-07-28 17:36:20|403.41|401.41|403.47|401.47|403.49|401.49|403.4|401.4|11
1722188190000|2024-07-28 17:36:30|403.46|401.46|403.55|401.55|403.57|401.57|403.45|401.45|12
1722188200000|2024-07-28 17:36:40|403.57|401.57|403.65|401.65|403.71|401.71|403.53|401.53|23
1722188210000|2024-07-28 17:36:50|403.64|401.64|403.62|401.62|403.72|401.72|403.62|401.62|14
1722188220000|2024-07-28 17:37:00|403.61|401.61|403.5|401.5|403.61|401.61|403.47|401.47|7
1722188230000|2024-07-28 17:37:10|403.48|401.48|403.48|401.48|403.51|401.51|403.48|401.48|9
1722188240000|2024-07-28 17:37:20|403.46|401.46|403.4|401.4|403.46|401.46|403.35|401.35|12
1722188250000|2024-07-28 17:37:30|403.37|401.37|403.35|401.35|403.39|401.39|403.33|401.33|13
1722188260000|2024-07-28 17:37:40|403.33|401.33|403.18|401.18|403.35|401.35|403.17|401.17|12
1722188270000|2024-07-28 17:37:50|403.21|401.21|403.21|401.21|403.21|401.21|403.17|401.17|8
1722188280000|2024-07-28 17:38:00|403.19|401.19|403.28|401.28|403.29|401.29|403.19|401.19|17
1722188290000|2024-07-28 17:38:10|403.27|401.27|403.19|401.19|403.3|401.3|403.19|401.19|14
1722188300000|2024-07-28 17:38:20|403.18|401.18|403.14|401.14|403.18|401.18|403.13|401.13|6
1722188310000|2024-07-28 17:38:30|403.15|401.15|403.16|401.16|403.16|401.16|403.12|401.12|4
1722188320000|2024-07-28 17:38:40|403.19|401.19|403.21|401.21|403.23|401.23|403.15|401.15|18
1722188330000|2024-07-28 17:38:50|403.22|401.22|403.34|401.34|403.34|401.34|403.2|401.2|18
1722188340000|2024-07-28 17:39:00|403.33|401.33|403.2|401.2|403.33|401.33|403.18|401.18|17
1722188370000|2024-07-28 17:39:30|403.21|401.21|403.32|401.32|403.32|401.32|403.19|401.19|12
1722188380000|2024-07-28 17:39:40|403.33|401.33|403.55|401.55|403.55|401.55|403.33|401.33|9
1722188390000|2024-07-28 17:39:50|403.51|401.51|403.6|401.6|403.62|401.62|403.51|401.51|10
1722188400000|2024-07-28 17:40:00|403.62|401.62|403.94|401.94|403.94|401.94|403.58|401.58|20
1722188410000|2024-07-28 17:40:10|403.95|401.95|403.99|401.99|403.99|401.99|403.9|401.9|17
1722188420000|2024-07-28 17:40:20|403.89|401.89|403.95|401.95|404|402|403.88|401.88|14
1722188430000|2024-07-28 17:40:30|403.96|401.96|403.96|401.96|403.99|401.99|403.96|401.96|7
1722188440000|2024-07-28 17:40:40|403.93|401.93|403.95|401.95|403.95|401.95|403.93|401.93|9
1722188450000|2024-07-28 17:40:50|403.94|401.94|403.89|401.89|403.94|401.94|403.89|401.89|6
1722188460000|2024-07-28 17:41:00|403.88|401.88|403.9|401.9|403.92|401.92|403.88|401.88|8
1722188470000|2024-07-28 17:41:10|403.91|401.91|403.9|401.9|403.91|401.91|403.87|401.87|10
1722188480000|2024-07-28 17:41:20|403.87|401.87|404|402|404.03|402.03|403.87|401.87|13
1722188490000|2024-07-28 17:41:30|404.01|402.01|403.91|401.91|404.02|402.02|403.91|401.91|16
1722188500000|2024-07-28 17:41:40|403.94|401.94|403.86|401.86|403.94|401.94|403.85|401.85|19
1722188510000|2024-07-28 17:41:50|403.89|401.89|403.81|401.81|403.89|401.89|403.81|401.81|16
1722188520000|2024-07-28 17:42:00|403.82|401.82|403.69|401.69|403.85|401.85|403.69|401.69|11
1722188530000|2024-07-28 17:42:10|403.7|401.7|403.66|401.66|403.71|401.71|403.66|401.66|14
1722188540000|2024-07-28 17:42:20|403.67|401.67|403.62|401.62|403.72|401.72|403.62|401.62|8
1722188550000|2024-07-28 17:42:30|403.61|401.61|403.58|401.58|403.62|401.62|403.55|401.55|14
1722188560000|2024-07-28 17:42:40|403.57|401.57|403.6|401.6|403.61|401.61|403.55|401.55|7
1722188570000|2024-07-28 17:42:50|403.55|401.55|403.58|401.58|403.62|401.62|403.49|401.49|22
1722188580000|2024-07-28 17:43:00|403.59|401.59|403.57|401.57|403.6|401.6|403.56|401.56|11
1722188590000|2024-07-28 17:43:10|403.56|401.56|403.51|401.51|403.56|401.56|403.5|401.5|12
1722188600000|2024-07-28 17:43:20|403.5|401.5|403.63|401.63|403.65|401.65|403.5|401.5|12
1722188610000|2024-07-28 17:43:30|403.62|401.62|403.66|401.66|403.66|401.66|403.58|401.58|14
1722188620000|2024-07-28 17:43:40|403.65|401.65|403.65|401.65|403.66|401.66|403.65|401.65|7
1722188630000|2024-07-28 17:43:50|403.66|401.66|403.81|401.81|403.82|401.82|403.62|401.62|11
1722188640000|2024-07-28 17:44:00|403.8|401.8|404.06|402.06|404.09|402.09|403.79|401.79|21
1722188660000|2024-07-28 17:44:20|404.07|402.07|404.23|402.23|404.23|402.23|404.07|402.07|4
1722188670000|2024-07-28 17:44:30|404.22|402.22|404.2|402.2|404.22|402.22|404.17|402.17|8
1722188680000|2024-07-28 17:44:40|404.19|402.19|404.16|402.16|404.19|402.19|404.11|402.11|19
1722188690000|2024-07-28 17:44:50|404.15|402.15|404.14|402.14|404.15|402.15|404.14|402.14|2
1722188700000|2024-07-28 17:45:00|404.11|402.11|404|402|404.11|402.11|403.99|401.99|8
1722188710000|2024-07-28 17:45:10|403.98|401.98|403.99|401.99|404.03|402.03|403.95|401.95|10
1722188720000|2024-07-28 17:45:20|403.97|401.97|404.05|402.05|404.05|402.05|403.94|401.94|8
1722188730000|2024-07-28 17:45:30|403.97|401.97|403.8|401.8|403.97|401.97|403.79|401.79|15
1722188740000|2024-07-28 17:45:40|403.81|401.81|403.9|401.9|403.91|401.91|403.81|401.81|16
1722188750000|2024-07-28 17:45:50|403.91|401.91|403.9|401.9|403.91|401.91|403.89|401.89|10
1722188760000|2024-07-28 17:46:00|403.93|401.93|403.86|401.86|403.93|401.93|403.85|401.85|12
1722188770000|2024-07-28 17:46:10|403.92|401.92|404.1|402.1|404.1|402.1|403.91|401.91|21
1722188780000|2024-07-28 17:46:20|404.12|402.12|404.1|402.1|404.18|402.18|404.1|402.1|18
1722188790000|2024-07-28 17:46:30|404.09|402.09|404.09|402.09|404.09|402.09|404.08|402.08|5
1722188800000|2024-07-28 17:46:40|404.14|402.14|404.14|402.14|404.14|402.14|404.1|402.1|11
1722188810000|2024-07-28 17:46:50|404.15|402.15|404.14|402.14|404.15|402.15|404.14|402.14|2
1722188820000|2024-07-28 17:47:00|404.13|402.13|404.11|402.11|404.13|402.13|404|402|15
1722188830000|2024-07-28 17:47:10|404.1|402.1|404.01|402.01|404.1|402.1|403.99|401.99|10
1722188840000|2024-07-28 17:47:20|404|402|404.08|402.08|404.13|402.13|404|402|15
1722188850000|2024-07-28 17:47:30|404.07|402.07|404|402|404.07|402.07|404|402|8
1722188860000|2024-07-28 17:47:40|403.99|401.99|403.96|401.96|404.01|402.01|403.95|401.95|8
1722188870000|2024-07-28 17:47:50|403.99|401.99|404.04|402.04|404.05|402.05|403.95|401.95|7
1722188880000|2024-07-28 17:48:00|404.05|402.05|404|402|404.05|402.05|403.98|401.98|12
1722188890000|2024-07-28 17:48:10|404.01|402.01|404|402|404.04|402.04|403.97|401.97|13
1722188900000|2024-07-28 17:48:20|403.97|401.97|403.92|401.92|404.04|402.04|403.92|401.92|7
1722188910000|2024-07-28 17:48:30|403.93|401.93|403.92|401.92|403.94|401.94|403.92|401.92|16
1722188920000|2024-07-28 17:48:40|403.93|401.93|403.98|401.98|403.99|401.99|403.93|401.93|12
1722188930000|2024-07-28 17:48:50|403.99|401.99|403.98|401.98|404.02|402.02|403.97|401.97|17
1722188940000|2024-07-28 17:49:00|403.99|401.99|403.86|401.86|403.99|401.99|403.85|401.85|16
1722188950000|2024-07-28 17:49:10|403.85|401.85|404.01|402.01|404.01|402.01|403.77|401.77|21
1722188960000|2024-07-28 17:49:20|404.02|402.02|403.97|401.97|404.02|402.02|403.91|401.91|10
1722188970000|2024-07-28 17:49:30|403.98|401.98|403.9|401.9|403.98|401.98|403.89|401.89|15
1722188980000|2024-07-28 17:49:40|403.91|401.91|403.87|401.87|403.91|401.91|403.86|401.86|11
1722188990000|2024-07-28 17:49:50|403.83|401.83|404.06|402.06|404.06|402.06|403.74|401.74|14
1722189000000|2024-07-28 17:50:00|404.07|402.07|404.05|402.05|404.22|402.22|404|402|24
1722189010000|2024-07-28 17:50:10|404.04|402.04|404.08|402.08|404.08|402.08|404.03|402.03|7
1722189020000|2024-07-28 17:50:20|404.05|402.05|404.04|402.04|404.07|402.07|404|402|16
1722189030000|2024-07-28 17:50:30|404.03|402.03|404.09|402.09|404.22|402.22|404.02|402.02|20
1722189040000|2024-07-28 17:50:40|404.07|402.07|404.1|402.1|404.11|402.11|404.04|402.04|13
1722189050000|2024-07-28 17:50:50|404.09|402.09|404.12|402.12|404.15|402.15|404.07|402.07|22
1722189060000|2024-07-28 17:51:00|404.15|402.15|404.11|402.11|404.22|402.22|404.09|402.09|19
1722189070000|2024-07-28 17:51:10|404.15|402.15|404.12|402.12|404.17|402.17|404.09|402.09|16
1722189080000|2024-07-28 17:51:20|404.1|402.1|404.07|402.07|404.14|402.14|403.96|401.96|20
1722189090000|2024-07-28 17:51:30|404.08|402.08|404.1|402.1|404.11|402.11|404.07|402.07|12
1722189100000|2024-07-28 17:51:40|404.11|402.11|404.4|402.4|404.4|402.4|404.08|402.08|15
1722189110000|2024-07-28 17:51:50|404.39|402.39|404.43|402.43|404.43|402.43|404.39|402.39|6
1722189120000|2024-07-28 17:52:00|404.42|402.42|404.26|402.26|404.43|402.43|404.26|402.26|9
1722189130000|2024-07-28 17:52:10|404.25|402.25|404.27|402.27|404.35|402.35|404.25|402.25|19
1722189140000|2024-07-28 17:52:20|404.26|402.26|404.28|402.28|404.31|402.31|404.24|402.24|18
1722189150000|2024-07-28 17:52:30|404.27|402.27|404.33|402.33|404.35|402.35|404.27|402.27|19
1722189160000|2024-07-28 17:52:40|404.32|402.32|404.33|402.33|404.33|402.33|404.27|402.27|16
1722189170000|2024-07-28 17:52:50|404.32|402.32|404.1|402.1|404.32|402.32|404.09|402.09|26
1722189180000|2024-07-28 17:53:00|404.09|402.09|404.03|402.03|404.09|402.09|403.96|401.96|16
1722189190000|2024-07-28 17:53:10|404.04|402.04|404.05|402.05|404.07|402.07|404.03|402.03|13
1722189200000|2024-07-28 17:53:20|404.04|402.04|404.05|402.05|404.07|402.07|404.01|402.01|14
1722189210000|2024-07-28 17:53:30|404.03|402.03|404.01|402.01|404.03|402.03|403.97|401.97|12
1722189220000|2024-07-28 17:53:40|404|402|404.15|402.15|404.18|402.18|404|402|14
1722189230000|2024-07-28 17:53:50|404.13|402.13|404.08|402.08|404.16|402.16|404.07|402.07|8
1722189240000|2024-07-28 17:54:00|404.09|402.09|404.17|402.17|404.18|402.18|404.09|402.09|7
1722189250000|2024-07-28 17:54:10|404.16|402.16|404.1|402.1|404.17|402.17|404.1|402.1|18
1722189260000|2024-07-28 17:54:20|404.13|402.13|404.14|402.14|404.15|402.15|404.07|402.07|16
1722189270000|2024-07-28 17:54:30|404.11|402.11|404.24|402.24|404.26|402.26|404.11|402.11|21
1722189280000|2024-07-28 17:54:40|404.27|402.27|404.29|402.29|404.35|402.35|404.22|402.22|15
1722189290000|2024-07-28 17:54:50|404.31|402.31|404.43|402.43|404.43|402.43|404.27|402.27|12
1722189300000|2024-07-28 17:55:00|404.42|402.42|404.42|402.42|404.42|402.42|404.42|402.42|1
1722189320000|2024-07-28 17:55:20|404.41|402.41|404.41|402.41|404.42|402.42|404.4|402.4|4
1722189330000|2024-07-28 17:55:30|404.42|402.42|404.44|402.44|404.44|402.44|404.42|402.42|3
1722189340000|2024-07-28 17:55:40|404.46|402.46|405.35|403.35|405.4|403.4|404.46|402.46|25
1722189350000|2024-07-28 17:55:50|405.37|403.37|405.46|403.46|405.59|403.59|405.37|403.37|23
1722189360000|2024-07-28 17:56:00|405.43|403.43|405.23|403.23|405.43|403.43|405.14|403.14|27
1722189370000|2024-07-28 17:56:10|405.25|403.25|405.23|403.23|405.26|403.26|405.19|403.19|16
1722189380000|2024-07-28 17:56:20|405.22|403.22|405.22|403.22|405.26|403.26|405.22|403.22|12
1722189390000|2024-07-28 17:56:30|405.23|403.23|405.31|403.31|405.31|403.31|405.22|403.22|19
1722189400000|2024-07-28 17:56:40|405.32|403.32|405.57|403.57|405.57|403.57|405.32|403.32|19
1722189410000|2024-07-28 17:56:50|405.58|403.58|405.51|403.51|405.58|403.58|405.46|403.46|18
1722189420000|2024-07-28 17:57:00|405.48|403.48|405.98|403.98|406|404|405.48|403.48|21
1722189430000|2024-07-28 17:57:10|405.95|403.95|406|404|406|404|405.8|403.8|22
1722189440000|2024-07-28 17:57:20|406.09|404.09|406.37|404.37|406.5|404.5|406.09|404.09|13
1722189450000|2024-07-28 17:57:30|406.41|404.41|406.4|404.4|406.44|404.44|406.36|404.36|24
1722189460000|2024-07-28 17:57:40|406.37|404.37|406.53|404.53|406.67|404.67|406.37|404.37|24
1722189470000|2024-07-28 17:57:50|406.52|404.52|406.55|404.55|406.55|404.55|406.33|404.33|19
1722189480000|2024-07-28 17:58:00|406.58|404.58|406.69|404.69|406.69|404.69|406.36|404.36|25
1722189490000|2024-07-28 17:58:10|406.7|404.7|406.73|404.73|406.73|404.73|406.7|404.7|8
1722189500000|2024-07-28 17:58:20|406.72|404.72|408.12|406.12|408.12|406.12|406.7|404.7|10
1722189510000|2024-07-28 17:58:30|408.1|406.1|408.02|406.02|408.1|406.1|407.73|405.73|21
1722189520000|2024-07-28 17:58:40|408.04|406.04|408.49|406.49|408.5|406.5|408.04|406.04|10
1722189530000|2024-07-28 17:58:50|408.46|406.46|408.03|406.03|408.47|406.47|407.99|405.99|22
1722189540000|2024-07-28 17:59:00|408.02|406.02|408.27|406.27|408.44|406.44|407.75|405.75|27
1722189550000|2024-07-28 17:59:10|408.21|406.21|408.39|406.39|408.39|406.39|408.18|406.18|19
1722189560000|2024-07-28 17:59:20|408.41|406.41|409.16|407.16|409.66|407.66|408.41|406.41|27
1722189570000|2024-07-28 17:59:30|409.12|407.12|409.11|407.11|409.47|407.47|408.89|406.89|31
1722189580000|2024-07-28 17:59:40|409.06|407.06|409.04|407.04|409.07|407.07|408.98|406.98|21
1722189590000|2024-07-28 17:59:50|409.07|407.07|408.95|406.95|409.11|407.11|408.94|406.94|24
1722189600000|2024-07-28 18:00:00|408.98|406.98|409.29|407.29|409.59|407.59|408.92|406.92|35
1722189610000|2024-07-28 18:00:10|409.27|407.27|408.69|406.69|409.31|407.31|408.69|406.69|19
1722189620000|2024-07-28 18:00:20|408.62|406.62|408.84|406.84|408.85|406.85|408.5|406.5|29
1722189630000|2024-07-28 18:00:30|408.86|406.86|408.9|406.9|408.99|406.99|408.86|406.86|26
1722189640000|2024-07-28 18:00:40|408.92|406.92|409.13|407.13|409.34|407.34|408.91|406.91|25
1722189650000|2024-07-28 18:00:50|409.24|407.24|409.55|407.55|409.56|407.56|409.24|407.24|17
1722189660000|2024-07-28 18:01:00|409.57|407.57|409.82|407.82|409.82|407.82|409.57|407.57|20
1722189670000|2024-07-28 18:01:10|409.84|407.84|409.54|407.54|409.87|407.87|409.5|407.5|16
1722189680000|2024-07-28 18:01:20|409.6|407.6|409.42|407.42|409.62|407.62|409.42|407.42|29
1722189690000|2024-07-28 18:01:30|409.44|407.44|409.94|407.94|409.94|407.94|409.44|407.44|22
1722189700000|2024-07-28 18:01:40|409.92|407.92|409.92|407.92|409.95|407.95|409.86|407.86|13
1722189710000|2024-07-28 18:01:50|409.93|407.93|409.55|407.55|409.93|407.93|409.55|407.55|27
1722189720000|2024-07-28 18:02:00|409.56|407.56|409.43|407.43|409.57|407.57|409.3|407.3|28
1722189730000|2024-07-28 18:02:10|409.44|407.44|409.44|407.44|409.61|407.61|409.36|407.36|30
1722189740000|2024-07-28 18:02:20|409.41|407.41|409.55|407.55|409.57|407.57|409.38|407.38|19
1722189750000|2024-07-28 18:02:30|409.54|407.54|409.54|407.54|409.73|407.73|409.51|407.51|17
1722189760000|2024-07-28 18:02:40|409.51|407.51|409.66|407.66|409.67|407.67|409.51|407.51|6
1722189770000|2024-07-28 18:02:50|409.57|407.57|409.5|407.5|409.57|407.57|409.44|407.44|16
1722189780000|2024-07-28 18:03:00|409.49|407.49|409.44|407.44|409.63|407.63|409.42|407.42|26
1722189790000|2024-07-28 18:03:10|409.48|407.48|409.23|407.23|409.54|407.54|408.95|406.95|21
1722189800000|2024-07-28 18:03:20|409.45|407.45|409.38|407.38|409.53|407.53|409.38|407.38|12
1722189810000|2024-07-28 18:03:30|409.39|407.39|408.84|406.84|409.39|407.39|408.84|406.84|24
1722189820000|2024-07-28 18:03:40|408.88|406.88|408.64|406.64|408.88|406.88|408.53|406.53|28
1722189830000|2024-07-28 18:03:50|408.59|406.59|408.5|406.5|408.59|406.59|408.42|406.42|22
1722189840000|2024-07-28 18:04:00|408.49|406.49|408.89|406.89|409.02|407.02|408.43|406.43|31
1722189850000|2024-07-28 18:04:10|408.97|406.97|408.81|406.81|409.32|407.32|408.68|406.68|28
1722189860000|2024-07-28 18:04:20|408.82|406.82|408.95|406.95|409.12|407.12|408.82|406.82|18
1722189870000|2024-07-28 18:04:30|408.97|406.97|409.28|407.28|409.41|407.41|408.96|406.96|29
1722189880000|2024-07-28 18:04:40|409.27|407.27|408.99|406.99|409.27|407.27|408.99|406.99|24
1722189890000|2024-07-28 18:04:50|409.02|407.02|408.85|406.85|409.09|407.09|408.85|406.85|22
1722189900000|2024-07-28 18:05:00|408.87|406.87|408.98|406.98|408.98|406.98|408.87|406.87|23
1722189910000|2024-07-28 18:05:10|408.91|406.91|408.85|406.85|409.11|407.11|408.85|406.85|22
1722189920000|2024-07-28 18:05:20|408.84|406.84|409.01|407.01|409.01|407.01|408.82|406.82|22
1722189930000|2024-07-28 18:05:30|409.02|407.02|409.2|407.2|409.34|407.34|409.01|407.01|20
1722189940000|2024-07-28 18:05:40|409.21|407.21|409.36|407.36|409.46|407.46|409.17|407.17|20
1722189950000|2024-07-28 18:05:50|409.41|407.41|409.48|407.48|409.48|407.48|409.38|407.38|21
1722189960000|2024-07-28 18:06:00|409.49|407.49|409.34|407.34|409.54|407.54|409.27|407.27|19
1722189970000|2024-07-28 18:06:10|409.33|407.33|409.36|407.36|409.4|407.4|409.3|407.3|23
1722189980000|2024-07-28 18:06:20|409.37|407.37|409.33|407.33|409.52|407.52|409.33|407.33|17
1722189990000|2024-07-28 18:06:30|409.31|407.31|408.96|406.96|409.31|407.31|408.91|406.91|24
1722190000000|2024-07-28 18:06:40|409.01|407.01|409.22|407.22|409.22|407.22|408.98|406.98|21
1722190010000|2024-07-28 18:06:50|409.24|407.24|408.67|406.67|409.24|407.24|408.64|406.64|27
1722190020000|2024-07-28 18:07:00|408.72|406.72|408.52|406.52|408.72|406.72|408.11|406.11|35
1722190030000|2024-07-28 18:07:10|408.51|406.51|408.82|406.82|408.92|406.92|408.51|406.51|28
1722190040000|2024-07-28 18:07:20|408.66|406.66|408.25|406.25|408.66|406.66|408.25|406.25|27
1722190050000|2024-07-28 18:07:30|408.21|406.21|408.09|406.09|408.3|406.3|407.98|405.98|28
1722190060000|2024-07-28 18:07:40|408.11|406.11|408.09|406.09|408.32|406.32|408.09|406.09|22
1722190070000|2024-07-28 18:07:50|408.11|406.11|407.97|405.97|408.11|406.11|407.97|405.97|25
1722190080000|2024-07-28 18:08:00|407.94|405.94|407.84|405.84|408.24|406.24|407.84|405.84|24
1722190090000|2024-07-28 18:08:10|407.85|405.85|407.91|405.91|407.94|405.94|407.81|405.81|21
1722190100000|2024-07-28 18:08:20|407.9|405.9|408.05|406.05|408.05|406.05|407.86|405.86|11
1722190110000|2024-07-28 18:08:30|408.03|406.03|407.9|405.9|408.2|406.2|407.9|405.9|20
1722190120000|2024-07-28 18:08:40|407.97|405.97|407.9|405.9|407.98|405.98|407.86|405.86|21
1722190130000|2024-07-28 18:08:50|407.89|405.89|408.02|406.02|408.03|406.03|407.86|405.86|16
1722190140000|2024-07-28 18:09:00|408|406|408.07|406.07|408.19|406.19|407.87|405.87|26
1722190150000|2024-07-28 18:09:10|408.03|406.03|407.83|405.83|408.05|406.05|407.83|405.83|21
1722190160000|2024-07-28 18:09:20|407.8|405.8|407.93|405.93|407.96|405.96|407.69|405.69|25
1722190170000|2024-07-28 18:09:30|407.92|405.92|407.61|405.61|407.92|405.92|407.61|405.61|20
1722190180000|2024-07-28 18:09:40|407.6|405.6|407.68|405.68|407.79|405.79|407.57|405.57|18
1722190190000|2024-07-28 18:09:50|407.73|405.73|407.8|405.8|407.85|405.85|407.7|405.7|14
1722190200000|2024-07-28 18:10:00|407.79|405.79|408.33|406.33|408.33|406.33|407.77|405.77|24
1722190210000|2024-07-28 18:10:10|408.36|406.36|408.28|406.28|408.51|406.51|408.26|406.26|25
1722190220000|2024-07-28 18:10:20|408.31|406.31|408.54|406.54|408.57|406.57|408.18|406.18|29
1722190230000|2024-07-28 18:10:30|408.57|406.57|408.86|406.86|408.86|406.86|408.45|406.45|20
1722190240000|2024-07-28 18:10:40|408.94|406.94|408.94|406.94|409.01|407.01|408.9|406.9|8
1722190250000|2024-07-28 18:10:50|408.96|406.96|409.16|407.16|409.3|407.3|408.96|406.96|17
1722190260000|2024-07-28 18:11:00|409.15|407.15|409.01|407.01|409.16|407.16|409.01|407.01|14
1722190270000|2024-07-28 18:11:10|409.02|407.02|409.51|407.51|409.51|407.51|408.91|406.91|27
1722190280000|2024-07-28 18:11:20|409.44|407.44|409.55|407.55|409.55|407.55|409.34|407.34|22
1722190290000|2024-07-28 18:11:30|409.59|407.59|409.3|407.3|409.59|407.59|409.28|407.28|16
1722190300000|2024-07-28 18:11:40|409.33|407.33|409.12|407.12|409.42|407.42|409.07|407.07|27
1722190310000|2024-07-28 18:11:50|409.03|407.03|408.97|406.97|409.11|407.11|408.95|406.95|26
1722190320000|2024-07-28 18:12:00|409.03|407.03|408.9|406.9|409.03|407.03|408.9|406.9|7
1722190330000|2024-07-28 18:12:10|408.91|406.91|408.77|406.77|408.95|406.95|408.76|406.76|17
1722190340000|2024-07-28 18:12:20|408.76|406.76|408.96|406.96|408.96|406.96|408.6|406.6|11
1722190350000|2024-07-28 18:12:30|408.88|406.88|408.73|406.73|408.9|406.9|408.7|406.7|20
1722190360000|2024-07-28 18:12:40|408.72|406.72|408.76|406.76|408.76|406.76|408.61|406.61|17
1722190370000|2024-07-28 18:12:50|408.77|406.77|408.95|406.95|408.95|406.95|408.76|406.76|21
1722190380000|2024-07-28 18:13:00|408.9|406.9|408.65|406.65|408.9|406.9|408.65|406.65|26
1722190390000|2024-07-28 18:13:10|408.64|406.64|408.74|406.74|408.74|406.74|408.58|406.58|12
1722190400000|2024-07-28 18:13:20|408.73|406.73|408.73|406.73|408.76|406.76|408.67|406.67|16
1722190410000|2024-07-28 18:13:30|408.65|406.65|408.89|406.89|408.89|406.89|408.62|406.62|8
1722190420000|2024-07-28 18:13:40|408.91|406.91|408.91|406.91|408.96|406.96|408.85|406.85|6
1722190430000|2024-07-28 18:13:50|408.86|406.86|408.85|406.85|408.96|406.96|408.76|406.76|14
1722190440000|2024-07-28 18:14:00|408.84|406.84|408.86|406.86|408.92|406.92|408.77|406.77|21
1722190450000|2024-07-28 18:14:10|408.85|406.85|409.44|407.44|409.44|407.44|408.77|406.77|16
1722190460000|2024-07-28 18:14:20|409.37|407.37|409.49|407.49|409.53|407.53|409.28|407.28|25
1722190470000|2024-07-28 18:14:30|409.44|407.44|409.39|407.39|409.46|407.46|409.31|407.31|12
1722190480000|2024-07-28 18:14:40|409.44|407.44|409.46|407.46|409.59|407.59|409.36|407.36|17
1722190490000|2024-07-28 18:14:50|409.47|407.47|409.24|407.24|409.48|407.48|409.24|407.24|14
1722190500000|2024-07-28 18:15:00|409.26|407.26|409.41|407.41|409.59|407.59|409.19|407.19|28
1722190510000|2024-07-28 18:15:10|409.49|407.49|409.56|407.56|409.56|407.56|409.47|407.47|12
1722190520000|2024-07-28 18:15:20|409.52|407.52|409.48|407.48|409.58|407.58|409.42|407.42|14
1722190530000|2024-07-28 18:15:30|409.49|407.49|409.36|407.36|409.49|407.49|409.33|407.33|18
1722190540000|2024-07-28 18:15:40|409.41|407.41|409.59|407.59|409.59|407.59|409.34|407.34|12
1722190550000|2024-07-28 18:15:50|409.5|407.5|409.59|407.59|409.59|407.59|409.39|407.39|11
1722190560000|2024-07-28 18:16:00|409.58|407.58|409.51|407.51|409.58|407.58|409.35|407.35|10
1722190570000|2024-07-28 18:16:10|409.49|407.49|409.59|407.59|409.59|407.59|409.49|407.49|5
1722190580000|2024-07-28 18:16:20|409.6|407.6|409.59|407.59|409.62|407.62|409.59|407.59|6
1722190590000|2024-07-28 18:16:30|409.61|407.61|410.01|408.01|410.01|408.01|409.6|407.6|10
1722190600000|2024-07-28 18:16:40|410|408|410.52|408.52|410.74|408.74|410|408|30
1722190610000|2024-07-28 18:16:50|410.5|408.5|410.31|408.31|410.55|408.55|410.31|408.31|11
1722190620000|2024-07-28 18:17:00|410.3|408.3|410.64|408.64|410.64|408.64|410.28|408.28|10
1722190630000|2024-07-28 18:17:10|410.67|408.67|412.09|410.09|412.21|410.21|410.67|408.67|30
1722190640000|2024-07-28 18:17:20|412.13|410.13|412.65|410.65|412.96|410.96|412.04|410.04|36
1722190650000|2024-07-28 18:17:30|412.64|410.64|412.66|410.66|412.66|410.66|412.03|410.03|30
1722190660000|2024-07-28 18:17:40|412.61|410.61|412.43|410.43|412.67|410.67|412.43|410.43|31
1722190670000|2024-07-28 18:17:50|412.36|410.36|412|410|412.62|410.62|412|410|27
1722190680000|2024-07-28 18:18:00|411.98|409.98|412.41|410.41|412.41|410.41|411.98|409.98|28
1722190690000|2024-07-28 18:18:10|412.42|410.42|412.84|410.84|412.99|410.99|412.42|410.42|30
1722190700000|2024-07-28 18:18:20|412.78|410.78|412.57|410.57|412.88|410.88|412.57|410.57|26
1722190710000|2024-07-28 18:18:30|412.6|410.6|413.04|411.04|413.04|411.04|412.49|410.49|32
1722190720000|2024-07-28 18:18:40|413.03|411.03|413.67|411.67|413.67|411.67|412.84|410.84|33
1722190730000|2024-07-28 18:18:50|413.65|411.65|413.32|411.32|413.66|411.66|412.93|410.93|30
1722190740000|2024-07-28 18:19:00|413.33|411.33|413.51|411.51|413.65|411.65|413.17|411.17|28
1722190750000|2024-07-28 18:19:10|413.49|411.49|413.72|411.72|413.74|411.74|413.32|411.32|30
1722190760000|2024-07-28 18:19:20|413.73|411.73|413.75|411.75|413.8|411.8|413.6|411.6|18
1722190770000|2024-07-28 18:19:30|413.73|411.73|413.87|411.87|413.94|411.94|413.73|411.73|12
1722190780000|2024-07-28 18:19:40|413.88|411.88|413.87|411.87|413.91|411.91|413.81|411.81|17
1722190790000|2024-07-28 18:19:50|413.86|411.86|413.33|411.33|413.87|411.87|413.32|411.32|23
1722190800000|2024-07-28 18:20:00|413.31|411.31|413.76|411.76|413.82|411.82|413.13|411.13|28
1722190810000|2024-07-28 18:20:10|413.77|411.77|413.59|411.59|413.86|411.86|413.56|411.56|27
1722190820000|2024-07-28 18:20:20|413.74|411.74|413.69|411.69|413.9|411.9|413.55|411.55|24
1722190830000|2024-07-28 18:20:30|413.62|411.62|414.29|412.29|414.29|412.29|413.61|411.61|25
1722190840000|2024-07-28 18:20:40|414.3|412.3|414.13|412.13|414.41|412.41|414.11|412.11|27
1722190850000|2024-07-28 18:20:50|414.14|412.14|414.16|412.16|414.22|412.22|414.11|412.11|24
1722190860000|2024-07-28 18:21:00|414.15|412.15|413.7|411.7|414.16|412.16|413.3|411.3|25
1722190870000|2024-07-28 18:21:10|413.75|411.75|412.77|410.77|413.91|411.91|412.75|410.75|35
1722190880000|2024-07-28 18:21:20|412.7|410.7|413.02|411.02|413.1|411.1|412.64|410.64|31
1722190890000|2024-07-28 18:21:30|413.03|411.03|413.23|411.23|413.23|411.23|412.87|410.87|21
1722190900000|2024-07-28 18:21:40|413.25|411.25|412.59|410.59|413.25|411.25|412.59|410.59|21
1722190910000|2024-07-28 18:21:50|412.62|410.62|412.65|410.65|412.65|410.65|412.22|410.22|26
1722190920000|2024-07-28 18:22:00|412.64|410.64|412.67|410.67|412.7|410.7|412.56|410.56|22
1722190930000|2024-07-28 18:22:10|412.63|410.63|412.79|410.79|412.87|410.87|412.61|410.61|16
1722190940000|2024-07-28 18:22:20|412.78|410.78|412.75|410.75|412.93|410.93|412.71|410.71|16
1722190950000|2024-07-28 18:22:30|412.82|410.82|412.61|410.61|412.82|410.82|412.59|410.59|18
1722190960000|2024-07-28 18:22:40|412.6|410.6|412.45|410.45|412.6|410.6|412.42|410.42|18
1722190970000|2024-07-28 18:22:50|412.47|410.47|412.42|410.42|412.49|410.49|412.21|410.21|23
1722190980000|2024-07-28 18:23:00|412.39|410.39|412.31|410.31|412.49|410.49|412.07|410.07|27
1722190990000|2024-07-28 18:23:10|412.3|410.3|412.37|410.37|412.58|410.58|412.2|410.2|22
1722191000000|2024-07-28 18:23:20|412.36|410.36|412.18|410.18|412.38|410.38|412.08|410.08|20
1722191010000|2024-07-28 18:23:30|412.17|410.17|412.49|410.49|412.49|410.49|412.13|410.13|24
1722191020000|2024-07-28 18:23:40|412.5|410.5|412.61|410.61|412.65|410.65|412.49|410.49|15
1722191030000|2024-07-28 18:23:50|412.55|410.55|412.05|410.05|412.55|410.55|412.04|410.04|25
1722191040000|2024-07-28 18:24:00|412.06|410.06|412.66|410.66|412.66|410.66|412.06|410.06|27
1722191050000|2024-07-28 18:24:10|412.61|410.61|412.37|410.37|412.61|410.61|412.2|410.2|29
1722191060000|2024-07-28 18:24:20|412.38|410.38|412.24|410.24|412.55|410.55|412.24|410.24|23
1722191070000|2024-07-28 18:24:30|412.25|410.25|412.54|410.54|412.68|410.68|412.25|410.25|26
1722191080000|2024-07-28 18:24:40|412.53|410.53|412.31|410.31|412.56|410.56|412.28|410.28|26
1722191090000|2024-07-28 18:24:50|412.32|410.32|412.24|410.24|412.36|410.36|412.14|410.14|25
1722191100000|2024-07-28 18:25:00|412.21|410.21|412.43|410.43|412.72|410.72|412.21|410.21|24
1722191110000|2024-07-28 18:25:10|412.42|410.42|412.33|410.33|412.42|410.42|412.31|410.31|22
1722191120000|2024-07-28 18:25:20|412.36|410.36|412.51|410.51|412.53|410.53|412.33|410.33|25
1722191130000|2024-07-28 18:25:30|412.54|410.54|412.52|410.52|412.55|410.55|412.5|410.5|24
1722191140000|2024-07-28 18:25:40|412.53|410.53|412.49|410.49|412.54|410.54|412.41|410.41|27
1722191150000|2024-07-28 18:25:50|412.51|410.51|412.43|410.43|412.51|410.51|412.4|410.4|26
1722191160000|2024-07-28 18:26:00|412.48|410.48|412.5|410.5|412.5|410.5|412.39|410.39|26
1722191170000|2024-07-28 18:26:10|412.45|410.45|413.22|411.22|413.33|411.33|412.38|410.38|26
1722191180000|2024-07-28 18:26:20|413.18|411.18|413.08|411.08|413.26|411.26|413.05|411.05|19
1722191190000|2024-07-28 18:26:30|413.06|411.06|412.87|410.87|413.07|411.07|412.78|410.78|22
1722191200000|2024-07-28 18:26:40|412.83|410.83|412.7|410.7|412.83|410.83|412.61|410.61|26
1722191210000|2024-07-28 18:26:50|412.69|410.69|412.64|410.64|412.93|410.93|412.64|410.64|27
1722191220000|2024-07-28 18:27:00|412.7|410.7|412.71|410.71|412.88|410.88|412.66|410.66|24
1722191230000|2024-07-28 18:27:10|412.7|410.7|412.73|410.73|412.75|410.75|412.67|410.67|21
1722191240000|2024-07-28 18:27:20|412.74|410.74|412.63|410.63|412.76|410.76|412.62|410.62|18
1722191250000|2024-07-28 18:27:30|412.62|410.62|412.7|410.7|412.77|410.77|412.54|410.54|15
1722191260000|2024-07-28 18:27:40|412.69|410.69|412.76|410.76|412.76|410.76|412.66|410.66|14
1722191270000|2024-07-28 18:27:50|412.73|410.73|412.84|410.84|412.95|410.95|412.73|410.73|21
1722191280000|2024-07-28 18:28:00|412.76|410.76|412.86|410.86|412.95|410.95|412.76|410.76|21
1722191290000|2024-07-28 18:28:10|412.85|410.85|412.92|410.92|412.94|410.94|412.85|410.85|16
1722191300000|2024-07-28 18:28:20|412.93|410.93|412.81|410.81|413.05|411.05|412.81|410.81|19
1722191310000|2024-07-28 18:28:30|412.82|410.82|412.88|410.88|412.91|410.91|412.82|410.82|17
1722191320000|2024-07-28 18:28:40|412.89|410.89|413.53|411.53|413.53|411.53|412.89|410.89|21
1722191330000|2024-07-28 18:28:50|413.47|411.47|413.45|411.45|413.7|411.7|413.37|411.37|28
1722191340000|2024-07-28 18:29:00|413.44|411.44|413.99|411.99|414.07|412.07|413.44|411.44|30
1722191350000|2024-07-28 18:29:10|414.02|412.02|414.43|412.43|414.43|412.43|414.02|412.02|18
1722191370000|2024-07-28 18:29:30|414.51|412.51|414.93|412.93|414.93|412.93|414.51|412.51|14
1722191380000|2024-07-28 18:29:40|415.28|413.28|415.5|413.5|415.5|413.5|415.03|413.03|34
1722191390000|2024-07-28 18:29:50|415.55|413.55|415|413|415.73|413.73|415|413|32
1722191400000|2024-07-28 18:30:00|414.9|412.9|414.85|412.85|415.26|413.26|414.74|412.74|37
1722191410000|2024-07-28 18:30:10|414.83|412.83|415.06|413.06|415.29|413.29|414.64|412.64|29
1722191420000|2024-07-28 18:30:20|415.12|413.12|415.52|413.52|415.85|413.85|415.06|413.06|33
1722191430000|2024-07-28 18:30:30|415.53|413.53|417.42|415.42|417.42|415.42|415.18|413.18|34
1722191440000|2024-07-28 18:30:40|417.45|415.45|417.17|415.17|417.63|415.63|417.09|415.09|38
1722191450000|2024-07-28 18:30:50|417.16|415.16|417.69|415.69|417.69|415.69|417.04|415.04|32
1722191460000|2024-07-28 18:31:00|417.7|415.7|417.53|415.53|417.78|415.78|417.53|415.53|25
1722191470000|2024-07-28 18:31:10|417.58|415.58|418.39|416.39|418.54|416.54|417.29|415.29|32
1722191480000|2024-07-28 18:31:20|418.33|416.33|418.53|416.53|418.53|416.53|418.16|416.16|32
1722191490000|2024-07-28 18:31:30|418.52|416.52|418.53|416.53|418.59|416.59|418.46|416.46|16
1722191500000|2024-07-28 18:31:40|418.54|416.54|418.73|416.73|418.73|416.73|418.47|416.47|23
1722191510000|2024-07-28 18:31:50|418.69|416.69|418.65|416.65|418.69|416.69|418.58|416.58|22
1722191520000|2024-07-28 18:32:00|418.61|416.61|418.12|416.12|418.69|416.69|418.12|416.12|32
1722191530000|2024-07-28 18:32:10|418.11|416.11|417.75|415.75|418.12|416.12|417.62|415.62|26
1722191540000|2024-07-28 18:32:20|417.73|415.73|418.5|416.5|418.5|416.5|417.7|415.7|33
1722191550000|2024-07-28 18:32:30|418.51|416.51|418.49|416.49|418.66|416.66|418.49|416.49|13
1722191560000|2024-07-28 18:32:40|418.5|416.5|418.28|416.28|418.81|416.81|418.25|416.25|30
1722191570000|2024-07-28 18:32:50|418.24|416.24|417.78|415.78|418.24|416.24|417.78|415.78|31
1722191580000|2024-07-28 18:33:00|417.84|415.84|417.92|415.92|417.92|415.92|417.56|415.56|31
1722191590000|2024-07-28 18:33:10|417.95|415.95|417.94|415.94|418.21|416.21|417.75|415.75|31
1722191600000|2024-07-28 18:33:20|417.92|415.92|418.27|416.27|418.27|416.27|417.92|415.92|25
1722191610000|2024-07-28 18:33:30|418.25|416.25|418.22|416.22|418.25|416.25|417.83|415.83|24
1722191620000|2024-07-28 18:33:40|418.23|416.23|418.03|416.03|418.39|416.39|417.97|415.97|25
1722191630000|2024-07-28 18:33:50|418|416|417.88|415.88|418|416|417.71|415.71|21
1722191640000|2024-07-28 18:34:00|417.82|415.82|418.23|416.23|418.28|416.28|417.37|415.37|35
1722191650000|2024-07-28 18:34:10|418.22|416.22|418.25|416.25|418.25|416.25|417.99|415.99|33
1722191660000|2024-07-28 18:34:20|418.29|416.29|418.22|416.22|418.7|416.7|418.13|416.13|30
1722191670000|2024-07-28 18:34:30|418.23|416.23|417.73|415.73|418.3|416.3|417.73|415.73|29
1722191680000|2024-07-28 18:34:40|417.67|415.67|417.1|415.1|417.67|415.67|417.02|415.02|31
1722191690000|2024-07-28 18:34:50|417.11|415.11|417.16|415.16|417.31|415.31|417.1|415.1|33
1722191700000|2024-07-28 18:35:00|417.06|415.06|417.47|415.47|417.47|415.47|417.06|415.06|26
1722191710000|2024-07-28 18:35:10|417.48|415.48|418.16|416.16|418.16|416.16|417.47|415.47|6
1722191720000|2024-07-28 18:35:20|418.15|416.15|418.08|416.08|418.29|416.29|418.01|416.01|25
1722191730000|2024-07-28 18:35:30|418.12|416.12|418.49|416.49|418.53|416.53|418.07|416.07|24
1722191740000|2024-07-28 18:35:40|418.52|416.52|418.66|416.66|418.7|416.7|418.49|416.49|25
1722191750000|2024-07-28 18:35:50|418.7|416.7|418.28|416.28|418.7|416.7|418.23|416.23|24
1722191760000|2024-07-28 18:36:00|418.29|416.29|418.29|416.29|418.59|416.59|418.15|416.15|31
1722191770000|2024-07-28 18:36:10|418.28|416.28|417.7|415.7|418.3|416.3|417.49|415.49|29
1722191780000|2024-07-28 18:36:20|417.69|415.69|417.52|415.52|417.69|415.69|417.51|415.51|26
1722191790000|2024-07-28 18:36:30|417.51|415.51|417.49|415.49|417.51|415.51|417.29|415.29|22
1722191800000|2024-07-28 18:36:40|417.5|415.5|417.48|415.48|417.79|415.79|417.48|415.48|30
1722191810000|2024-07-28 18:36:50|417.52|415.52|418.58|416.58|418.63|416.63|417.5|415.5|22
1722191820000|2024-07-28 18:37:00|418.6|416.6|418.68|416.68|419.16|417.16|418.54|416.54|28
1722191830000|2024-07-28 18:37:10|418.61|416.61|418.35|416.35|418.73|416.73|418.35|416.35|23
1722191840000|2024-07-28 18:37:20|418.33|416.33|418.84|416.84|419.16|417.16|418.23|416.23|29
1722191850000|2024-07-28 18:37:30|418.82|416.82|418.95|416.95|418.96|416.96|418.66|416.66|27
1722191860000|2024-07-28 18:37:40|418.93|416.93|418.67|416.67|418.93|416.93|418.64|416.64|17
1722191870000|2024-07-28 18:37:50|418.72|416.72|418.62|416.62|418.78|416.78|418.52|416.52|23
1722191880000|2024-07-28 18:38:00|418.65|416.65|419.53|417.53|419.53|417.53|418.65|416.65|25
1722191890000|2024-07-28 18:38:10|419.52|417.52|419.36|417.36|419.56|417.56|419.26|417.26|23
1722191900000|2024-07-28 18:38:20|419.37|417.37|419.47|417.47|419.56|417.56|419.37|417.37|23
1722191910000|2024-07-28 18:38:30|419.48|417.48|419.36|417.36|419.55|417.55|419.36|417.36|19
1722191920000|2024-07-28 18:38:40|419.35|417.35|419.28|417.28|419.38|417.38|419.05|417.05|27
1722191930000|2024-07-28 18:38:50|419.29|417.29|419.28|417.28|419.36|417.36|419.02|417.02|32
1722191940000|2024-07-28 18:39:00|419.31|417.31|419.52|417.52|419.58|417.58|419.29|417.29|21
1722191950000|2024-07-28 18:39:10|419.51|417.51|419.46|417.46|419.55|417.55|419.38|417.38|25
1722191960000|2024-07-28 18:39:20|419.47|417.47|419.11|417.11|419.47|417.47|418.95|416.95|26
1722191970000|2024-07-28 18:39:30|419.07|417.07|418.94|416.94|419.1|417.1|418.94|416.94|24
1722191980000|2024-07-28 18:39:40|418.93|416.93|418.81|416.81|419.05|417.05|418.81|416.81|20
1722191990000|2024-07-28 18:39:50|418.84|416.84|418.57|416.57|418.92|416.92|418.55|416.55|28
1722192000000|2024-07-28 18:40:00|418.58|416.58|418.4|416.4|418.66|416.66|418.38|416.38|30
1722192010000|2024-07-28 18:40:10|418.41|416.41|418.34|416.34|418.5|416.5|418.29|416.29|31
1722192020000|2024-07-28 18:40:20|418.31|416.31|418.54|416.54|418.56|416.56|418.31|416.31|22
1722192030000|2024-07-28 18:40:30|418.49|416.49|419.16|417.16|419.19|417.19|418.42|416.42|22
1722192040000|2024-07-28 18:40:40|419.15|417.15|419.27|417.27|419.47|417.47|419.12|417.12|30
1722192050000|2024-07-28 18:40:50|419.28|417.28|419.81|417.81|419.81|417.81|419.23|417.23|32
1722192060000|2024-07-28 18:41:00|419.89|417.89|421.86|419.86|422|420|419.89|417.89|26
1722192070000|2024-07-28 18:41:10|421.87|419.87|422.24|420.24|422.24|420.24|421.82|419.82|19
1722192080000|2024-07-28 18:41:20|422.19|420.19|422.46|420.46|422.51|420.51|422.17|420.17|15
1722192090000|2024-07-28 18:41:30|422.44|420.44|423.34|421.34|423.37|421.37|422.37|420.37|23
1722192100000|2024-07-28 18:41:40|423.37|421.37|423.72|421.72|423.72|421.72|423.35|421.35|30
1722192110000|2024-07-28 18:41:50|423.74|421.74|424.35|422.35|424.48|422.48|423.71|421.71|28
1722192120000|2024-07-28 18:42:00|424.48|422.48|424.11|422.11|424.55|422.55|423.96|421.96|31
1722192130000|2024-07-28 18:42:10|424.13|422.13|423.74|421.74|424.13|422.13|423.51|421.51|19
1722192140000|2024-07-28 18:42:20|423.59|421.59|423.37|421.37|423.82|421.82|423.36|421.36|30
1722192150000|2024-07-28 18:42:30|423.42|421.42|423.46|421.46|423.64|421.64|422.73|420.73|32
1722192160000|2024-07-28 18:42:40|423.3|421.3|423.26|421.26|423.48|421.48|423.08|421.08|32
1722192170000|2024-07-28 18:42:50|423.31|421.31|423.14|421.14|423.57|421.57|423.11|421.11|32
1722192180000|2024-07-28 18:43:00|423.19|421.19|423.24|421.24|423.4|421.4|423.02|421.02|33
1722192190000|2024-07-28 18:43:10|423.2|421.2|422.86|420.86|423.3|421.3|422.66|420.66|34
1722192200000|2024-07-28 18:43:20|422.81|420.81|422.63|420.63|422.81|420.81|422.52|420.52|32
1722192210000|2024-07-28 18:43:30|422.57|420.57|422.53|420.53|422.71|420.71|422.49|420.49|33
1722192220000|2024-07-28 18:43:40|422.41|420.41|421.96|419.96|422.41|420.41|421.9|419.9|32
1722192230000|2024-07-28 18:43:50|421.85|419.85|421.81|419.81|422.15|420.15|421.74|419.74|34
1722192240000|2024-07-28 18:44:00|421.69|419.69|421.91|419.91|421.92|419.92|421.61|419.61|33
1722192250000|2024-07-28 18:44:10|421.93|419.93|421.39|419.39|422.09|420.09|421.38|419.38|36
1722192260000|2024-07-28 18:44:20|421.38|419.38|421.07|419.07|421.38|419.38|420.99|418.99|22
1722192270000|2024-07-28 18:44:30|420.97|418.97|421.08|419.08|421.32|419.32|420.97|418.97|30
1722192280000|2024-07-28 18:44:40|420.94|418.94|420.71|418.71|421.1|419.1|420.5|418.5|28
1722192290000|2024-07-28 18:44:50|420.7|418.7|420.58|418.58|420.7|418.7|420.09|418.09|35
1722192300000|2024-07-28 18:45:00|420.53|418.53|420.35|418.35|420.85|418.85|420.2|418.2|29
1722192310000|2024-07-28 18:45:10|420.3|418.3|419.7|417.7|420.3|418.3|419.35|417.35|33
1722192320000|2024-07-28 18:45:20|419.73|417.73|419|417|419.77|417.77|419|417|34
1722192330000|2024-07-28 18:45:30|418.99|416.99|419.86|417.86|419.87|417.87|418.84|416.84|31
1722192340000|2024-07-28 18:45:40|419.79|417.79|420.32|418.32|420.41|418.41|419.58|417.58|32
1722192350000|2024-07-28 18:45:50|420.24|418.24|419.75|417.75|420.4|418.4|419.74|417.74|30
1722192360000|2024-07-28 18:46:00|419.74|417.74|414.53|412.53|420.16|418.16|414.42|412.42|34
1722192370000|2024-07-28 18:46:10|414.72|412.72|414.47|412.47|414.72|412.72|414.16|412.16|29
1722192380000|2024-07-28 18:46:20|414.43|412.43|414.41|412.41|414.61|412.61|413.99|411.99|27
1722192390000|2024-07-28 18:46:30|414.42|412.42|414.69|412.69|414.87|412.87|414.3|412.3|32
1722192400000|2024-07-28 18:46:40|414.7|412.7|414.77|412.77|414.9|412.9|414.47|412.47|20
1722192410000|2024-07-28 18:46:50|414.71|412.71|415.21|413.21|415.23|413.23|414.61|412.61|15
1722192420000|2024-07-28 18:47:00|415.1|413.1|415|413|415.27|413.27|415|413|26
1722192430000|2024-07-28 18:47:10|415.01|413.01|415.57|413.57|415.58|413.58|414.96|412.96|14
1722192440000|2024-07-28 18:47:20|415.58|413.58|415.39|413.39|415.67|413.67|415.39|413.39|9
1722192450000|2024-07-28 18:47:30|415.37|413.37|414.96|412.96|415.37|413.37|414.87|412.87|32
1722192460000|2024-07-28 18:47:40|414.91|412.91|414.77|412.77|414.98|412.98|414.69|412.69|19
1722192470000|2024-07-28 18:47:50|414.78|412.78|415.05|413.05|415.11|413.11|414.78|412.78|22
1722192480000|2024-07-28 18:48:00|415.11|413.11|415.37|413.37|415.56|413.56|415.11|413.11|30
1722192490000|2024-07-28 18:48:10|415.36|413.36|415.01|413.01|415.64|413.64|415.01|413.01|26
1722192500000|2024-07-28 18:48:20|414.94|412.94|415.01|413.01|415.08|413.08|414.86|412.86|25
1722192510000|2024-07-28 18:48:30|414.98|412.98|414.45|412.45|415.08|413.08|414.45|412.45|17
1722192520000|2024-07-28 18:48:40|414.44|412.44|415.22|413.22|415.22|413.22|414.33|412.33|32
1722192530000|2024-07-28 18:48:50|415.23|413.23|415.19|413.19|415.33|413.33|415.16|413.16|22
1722192540000|2024-07-28 18:49:00|415.17|413.17|414.61|412.61|415.27|413.27|414.6|412.6|22
1722192550000|2024-07-28 18:49:10|414.62|412.62|414.24|412.24|414.7|412.7|414.06|412.06|25
1722192560000|2024-07-28 18:49:20|414.29|412.29|414.79|412.79|414.79|412.79|414.03|412.03|25
1722192570000|2024-07-28 18:49:30|414.8|412.8|415.19|413.19|415.19|413.19|414.75|412.75|22
1722192580000|2024-07-28 18:49:40|415.18|413.18|414.05|412.05|415.18|413.18|413.32|411.32|26
1722192590000|2024-07-28 18:49:50|414.06|412.06|414.56|412.56|414.68|412.68|414.05|412.05|22
1722192600000|2024-07-28 18:50:00|414.55|412.55|413.48|411.48|414.55|412.55|413.37|411.37|36
1722192610000|2024-07-28 18:50:10|413.42|411.42|413.62|411.62|414.06|412.06|413.42|411.42|25
1722192620000|2024-07-28 18:50:20|413.68|411.68|413.8|411.8|413.98|411.98|413.68|411.68|26
1722192630000|2024-07-28 18:50:30|413.81|411.81|413.64|411.64|413.81|411.81|413.61|411.61|21
1722192640000|2024-07-28 18:50:40|413.66|411.66|413.66|411.66|413.77|411.77|413.49|411.49|22
1722192650000|2024-07-28 18:50:50|413.71|411.71|413.85|411.85|413.85|411.85|413.7|411.7|24
1722192660000|2024-07-28 18:51:00|413.84|411.84|413.48|411.48|413.89|411.89|413.44|411.44|27
1722192670000|2024-07-28 18:51:10|413.5|411.5|413.53|411.53|413.55|411.55|413.33|411.33|25
1722192680000|2024-07-28 18:51:20|413.54|411.54|413.71|411.71|413.74|411.74|413.53|411.53|14
1722192690000|2024-07-28 18:51:30|413.77|411.77|413.65|411.65|413.97|411.97|413.65|411.65|23
1722192700000|2024-07-28 18:51:40|413.61|411.61|413.61|411.61|413.65|411.65|413.52|411.52|21
1722192710000|2024-07-28 18:51:50|413.6|411.6|414.33|412.33|414.33|412.33|413.6|411.6|26
1722192720000|2024-07-28 18:52:00|414.32|412.32|414.76|412.76|414.9|412.9|414.31|412.31|28
1722192730000|2024-07-28 18:52:10|414.81|412.81|414.69|412.69|414.91|412.91|414.69|412.69|23
1722192740000|2024-07-28 18:52:20|414.7|412.7|414.95|412.95|414.99|412.99|414.69|412.69|26
1722192750000|2024-07-28 18:52:30|414.96|412.96|415.43|413.43|415.52|413.52|414.96|412.96|29
1722192760000|2024-07-28 18:52:40|415.41|413.41|414.93|412.93|415.44|413.44|414.87|412.87|28
1722192770000|2024-07-28 18:52:50|414.94|412.94|414.75|412.75|414.96|412.96|414.65|412.65|26
1722192780000|2024-07-28 18:53:00|414.71|412.71|415.11|413.11|415.13|413.13|414.71|412.71|25
1722192790000|2024-07-28 18:53:10|415.12|413.12|414.8|412.8|415.12|413.12|414.71|412.71|27
1722192800000|2024-07-28 18:53:20|414.79|412.79|414.89|412.89|414.95|412.95|414.72|412.72|26
1722192810000|2024-07-28 18:53:30|414.95|412.95|415.09|413.09|415.15|413.15|414.94|412.94|21
1722192820000|2024-07-28 18:53:40|415.07|413.07|415.1|413.1|415.26|413.26|415|413|24
1722192830000|2024-07-28 18:53:50|415.09|413.09|415.03|413.03|415.09|413.09|414.9|412.9|19
1722192840000|2024-07-28 18:54:00|415.02|413.02|415.36|413.36|415.36|413.36|414.96|412.96|24
1722192850000|2024-07-28 18:54:10|415.32|413.32|415.11|413.11|415.32|413.32|415.08|413.08|18
1722192860000|2024-07-28 18:54:20|415.12|413.12|415.07|413.07|415.19|413.19|415.07|413.07|18
1722192870000|2024-07-28 18:54:30|415.01|413.01|414.99|412.99|415.07|413.07|414.97|412.97|19
1722192880000|2024-07-28 18:54:40|415|413|414.48|412.48|415|413|414.48|412.48|25
1722192890000|2024-07-28 18:54:50|414.45|412.45|413.88|411.88|414.66|412.66|413.86|411.86|28
1722192900000|2024-07-28 18:55:00|413.9|411.9|414.01|412.01|414.03|412.03|413.77|411.77|26
1722192910000|2024-07-28 18:55:10|413.97|411.97|413.82|411.82|413.98|411.98|413.79|411.79|22
1722192920000|2024-07-28 18:55:20|413.76|411.76|413.67|411.67|413.8|411.8|413.64|411.64|22
1722192930000|2024-07-28 18:55:30|413.66|411.66|413.98|411.98|414.01|412.01|413.57|411.57|25
1722192940000|2024-07-28 18:55:40|413.97|411.97|413.94|411.94|413.99|411.99|413.87|411.87|25
1722192950000|2024-07-28 18:55:50|413.99|411.99|414.52|412.52|414.66|412.66|413.99|411.99|22
1722192960000|2024-07-28 18:56:00|414.6|412.6|414.71|412.71|414.81|412.81|414.53|412.53|30
1722192970000|2024-07-28 18:56:10|414.81|412.81|415.07|413.07|415.31|413.31|414.55|412.55|31
1722192980000|2024-07-28 18:56:20|415.05|413.05|414.72|412.72|415.06|413.06|414.67|412.67|21
1722192990000|2024-07-28 18:56:30|414.71|412.71|414.87|412.87|414.87|412.87|414.71|412.71|17
1722193000000|2024-07-28 18:56:40|414.86|412.86|414.89|412.89|414.89|412.89|414.76|412.76|14
1722193010000|2024-07-28 18:56:50|414.92|412.92|414.8|412.8|414.97|412.97|414.77|412.77|13
1722193020000|2024-07-28 18:57:00|414.79|412.79|415.1|413.1|415.1|413.1|414.76|412.76|21
1722193030000|2024-07-28 18:57:10|415.09|413.09|414.89|412.89|415.14|413.14|414.86|412.86|20
1722193040000|2024-07-28 18:57:20|414.9|412.9|415.05|413.05|415.15|413.15|414.88|412.88|27
1722193050000|2024-07-28 18:57:30|415.11|413.11|415.11|413.11|415.12|413.12|414.92|412.92|19
1722193060000|2024-07-28 18:57:40|415.1|413.1|415.11|413.11|415.11|413.11|414.98|412.98|18
1722193070000|2024-07-28 18:57:50|415.04|413.04|415.03|413.03|415.12|413.12|414.98|412.98|22
1722193080000|2024-07-28 18:58:00|415.04|413.04|415.24|413.24|415.24|413.24|414.87|412.87|26
1722193090000|2024-07-28 18:58:10|415.23|413.23|415.33|413.33|415.33|413.33|415.22|413.22|15
1722193100000|2024-07-28 18:58:20|415.34|413.34|415.34|413.34|415.37|413.37|415.22|413.22|15
1722193110000|2024-07-28 18:58:30|415.23|413.23|415.37|413.37|415.37|413.37|415.21|413.21|16
1722193120000|2024-07-28 18:58:40|415.29|413.29|415.52|413.52|415.55|413.55|415.29|413.29|19
1722193130000|2024-07-28 18:58:50|415.59|413.59|415.59|413.59|415.59|413.59|415.59|413.59|1
1722193140000|2024-07-28 18:59:00|415.58|413.58|415.62|413.62|415.62|413.62|415.58|413.58|3
1722193150000|2024-07-28 18:59:10|415.6|413.6|415.59|413.59|415.63|413.63|415.59|413.59|9
1722193160000|2024-07-28 18:59:20|415.61|413.61|415.59|413.59|415.61|413.61|415.59|413.59|2
1722193170000|2024-07-28 18:59:30|415.63|413.63|415.63|413.63|415.63|413.63|415.59|413.59|3
1722193180000|2024-07-28 18:59:40|415.64|413.64|415.8|413.8|415.81|413.81|415.64|413.64|5
1722193190000|2024-07-28 18:59:50|415.81|413.81|415.82|413.82|415.83|413.83|415.8|413.8|5
1722193200000|2024-07-28 19:00:00|415.8|413.8|416.11|414.11|416.13|414.13|415.8|413.8|16
1722193210000|2024-07-28 19:00:10|416.06|414.06|416.11|414.11|416.11|414.11|415.88|413.88|14
1722193230000|2024-07-28 19:00:30|416.12|414.12|416.11|414.11|416.14|414.14|416.11|414.11|4
1722193240000|2024-07-28 19:00:40|416.15|414.15|416.1|414.1|416.18|414.18|415.98|413.98|16
1722193250000|2024-07-28 19:00:50|416.11|414.11|416.43|414.43|416.43|414.43|416.04|414.04|23
1722193270000|2024-07-28 19:01:10|416.37|414.37|416.39|414.39|416.43|414.43|416.37|414.37|8
1722193280000|2024-07-28 19:01:20|416.4|414.4|416.4|414.4|416.41|414.41|416.33|414.33|10
1722193290000|2024-07-28 19:01:30|416.41|414.41|416.21|414.21|416.41|414.41|416.16|414.16|22
1722193300000|2024-07-28 19:01:40|416.2|414.2|415.84|413.84|416.2|414.2|415.84|413.84|23
1722193310000|2024-07-28 19:01:50|415.86|413.86|415.71|413.71|416.09|414.09|415.71|413.71|18
1722193320000|2024-07-28 19:02:00|415.7|413.7|415.21|413.21|415.71|413.71|415.17|413.17|26
1722193330000|2024-07-28 19:02:10|415.15|413.15|415.35|413.35|415.35|413.35|415.15|413.15|21
1722193340000|2024-07-28 19:02:20|415.34|413.34|415.07|413.07|415.34|413.34|415.05|413.05|17
1722193350000|2024-07-28 19:02:30|415.13|413.13|415.06|413.06|415.15|413.15|415.03|413.03|23
1722193360000|2024-07-28 19:02:40|415.08|413.08|415.59|413.59|415.68|413.68|415.08|413.08|26
1722193370000|2024-07-28 19:02:50|415.6|413.6|415.67|413.67|415.7|413.7|415.58|413.58|17
1722193380000|2024-07-28 19:03:00|415.68|413.68|416.05|414.05|416.05|414.05|415.64|413.64|27
1722193390000|2024-07-28 19:03:10|416.06|414.06|416.13|414.13|416.22|414.22|416.01|414.01|27
1722193400000|2024-07-28 19:03:20|416.14|414.14|415.72|413.72|416.14|414.14|415.71|413.71|13
1722193410000|2024-07-28 19:03:30|415.67|413.67|415.64|413.64|415.7|413.7|415.6|413.6|20
1722193420000|2024-07-28 19:03:40|415.65|413.65|415.46|413.46|415.66|413.66|415.43|413.43|24
1722193430000|2024-07-28 19:03:50|415.44|413.44|415.24|413.24|415.44|413.44|415.21|413.21|24
1722193440000|2024-07-28 19:04:00|415.25|413.25|415.31|413.31|415.37|413.37|415.19|413.19|27
1722193450000|2024-07-28 19:04:10|415.3|413.3|415.06|413.06|415.3|413.3|415.06|413.06|14
1722193460000|2024-07-28 19:04:20|415.05|413.05|415.05|413.05|415.05|413.05|414.97|412.97|11
1722193470000|2024-07-28 19:04:30|415.04|413.04|415|413|415.05|413.05|414.94|412.94|17
1722193480000|2024-07-28 19:04:40|414.99|412.99|415.01|413.01|415.02|413.02|414.87|412.87|13
1722193490000|2024-07-28 19:04:50|415|413|415.08|413.08|415.2|413.2|414.99|412.99|18
1722193500000|2024-07-28 19:05:00|415.09|413.09|415.04|413.04|415.12|413.12|415|413|23
1722193510000|2024-07-28 19:05:10|415.03|413.03|414.81|412.81|415.03|413.03|414.81|412.81|15
1722193520000|2024-07-28 19:05:20|414.82|412.82|415.05|413.05|415.06|413.06|414.8|412.8|13
1722193530000|2024-07-28 19:05:30|415.04|413.04|415.03|413.03|415.04|413.04|414.98|412.98|11
1722193540000|2024-07-28 19:05:40|415.05|413.05|415.43|413.43|415.44|413.44|415.05|413.05|16
1722193550000|2024-07-28 19:05:50|415.47|413.47|415.57|413.57|415.59|413.59|415.34|413.34|18
1722193560000|2024-07-28 19:06:00|415.56|413.56|415.73|413.73|416.16|414.16|415.51|413.51|21
1722193570000|2024-07-28 19:06:10|415.72|413.72|415.77|413.77|415.83|413.83|415.69|413.69|15
1722193580000|2024-07-28 19:06:20|415.78|413.78|415.95|413.95|416.07|414.07|415.77|413.77|20
1722193590000|2024-07-28 19:06:30|415.96|413.96|415.72|413.72|415.96|413.96|415.61|413.61|20
1722193600000|2024-07-28 19:06:40|415.71|413.71|415.57|413.57|415.73|413.73|415.57|413.57|11
1722193610000|2024-07-28 19:06:50|415.56|413.56|415.45|413.45|415.69|413.69|415.42|413.42|13
1722193620000|2024-07-28 19:07:00|415.44|413.44|415.56|413.56|415.56|413.56|415.34|413.34|16
1722193630000|2024-07-28 19:07:10|415.57|413.57|415.53|413.53|415.61|413.61|415.53|413.53|8
1722193640000|2024-07-28 19:07:20|415.54|413.54|415.65|413.65|415.71|413.71|415.54|413.54|15
1722193650000|2024-07-28 19:07:30|415.67|413.67|415.93|413.93|415.93|413.93|415.66|413.66|17
1722193660000|2024-07-28 19:07:40|415.9|413.9|415.93|413.93|415.93|413.93|415.89|413.89|6
1722193670000|2024-07-28 19:07:50|415.94|413.94|415.96|413.96|415.98|413.98|415.94|413.94|7
1722193680000|2024-07-28 19:08:00|415.94|413.94|416.54|414.54|416.54|414.54|415.94|413.94|15
1722193690000|2024-07-28 19:08:10|416.52|414.52|416.59|414.59|416.63|414.63|416.52|414.52|17
1722193700000|2024-07-28 19:08:20|416.6|414.6|416.82|414.82|416.86|414.86|416.6|414.6|14
1722193710000|2024-07-28 19:08:30|416.81|414.81|416.83|414.83|416.83|414.83|416.81|414.81|3
1722193720000|2024-07-28 19:08:40|416.82|414.82|417.33|415.33|417.34|415.34|416.82|414.82|20
1722193730000|2024-07-28 19:08:50|417.34|415.34|417.35|415.35|417.35|415.35|417.32|415.32|6
1722193740000|2024-07-28 19:09:00|417.37|415.37|417.5|415.5|417.5|415.5|417.36|415.36|5
1722193750000|2024-07-28 19:09:10|417.53|415.53|417.49|415.49|417.53|415.53|417.49|415.49|4
1722193760000|2024-07-28 19:09:20|417.43|415.43|417.16|415.16|417.43|415.43|417.16|415.16|24
1722193770000|2024-07-28 19:09:30|417|415|417.21|415.21|417.28|415.28|416.92|414.92|24
1722193780000|2024-07-28 19:09:40|417.22|415.22|417.4|415.4|417.45|415.45|417.22|415.22|20
1722193790000|2024-07-28 19:09:50|417.39|415.39|417.36|415.36|417.45|415.45|417.25|415.25|20
1722193800000|2024-07-28 19:10:00|417.44|415.44|417.4|415.4|417.49|415.49|417.25|415.25|17
1722193810000|2024-07-28 19:10:10|417.41|415.41|417.33|415.33|417.41|415.41|417.32|415.32|17
1722193820000|2024-07-28 19:10:20|417.34|415.34|417.25|415.25|417.41|415.41|417.25|415.25|14
1722193830000|2024-07-28 19:10:30|417.27|415.27|417.2|415.2|417.33|415.33|417.17|415.17|19
1722193840000|2024-07-28 19:10:40|417.21|415.21|417.01|415.01|417.21|415.21|417.01|415.01|20
1722193850000|2024-07-28 19:10:50|417.02|415.02|416.84|414.84|417.06|415.06|416.78|414.78|22
1722193860000|2024-07-28 19:11:00|416.93|414.93|417.08|415.08|417.2|415.2|416.93|414.93|16
1722193870000|2024-07-28 19:11:10|417.09|415.09|416.69|414.69|417.09|415.09|416.69|414.69|20
1722193880000|2024-07-28 19:11:20|416.66|414.66|416.1|414.1|416.72|414.72|416.03|414.03|24
1722193890000|2024-07-28 19:11:30|416.13|414.13|416.27|414.27|416.29|414.29|416.12|414.12|9
1722193900000|2024-07-28 19:11:40|416.23|414.23|416.29|414.29|416.43|414.43|416.22|414.22|24
1722193910000|2024-07-28 19:11:50|416.3|414.3|417.53|415.53|417.53|415.53|416.3|414.3|19
1722193920000|2024-07-28 19:12:00|417.46|415.46|417.14|415.14|417.51|415.51|417.08|415.08|24
1722193930000|2024-07-28 19:12:10|417.17|415.17|417.3|415.3|417.37|415.37|417.14|415.14|22
1722193940000|2024-07-28 19:12:20|417.32|415.32|417.48|415.48|417.48|415.48|417.31|415.31|7
1722193950000|2024-07-28 19:12:30|417.52|415.52|417.49|415.49|417.52|415.52|417.45|415.45|8
1722193960000|2024-07-28 19:12:40|417.48|415.48|417.52|415.52|417.53|415.53|416.88|414.88|16
1722193970000|2024-07-28 19:12:50|417.51|415.51|418.04|416.04|418.13|416.13|417.36|415.36|31
1722193980000|2024-07-28 19:13:00|418.11|416.11|417.91|415.91|418.17|416.17|417.91|415.91|22
1722193990000|2024-07-28 19:13:10|417.93|415.93|418.07|416.07|418.31|416.31|417.93|415.93|23
1722194000000|2024-07-28 19:13:20|418.06|416.06|417.83|415.83|418.06|416.06|417.81|415.81|12
1722194010000|2024-07-28 19:13:30|418.09|416.09|418|416|418.19|416.19|417.98|415.98|19
1722194020000|2024-07-28 19:13:40|417.95|415.95|418.45|416.45|418.58|416.58|417.95|415.95|22
1722194030000|2024-07-28 19:13:50|418.49|416.49|418.36|416.36|418.51|416.51|418.34|416.34|17
1722194040000|2024-07-28 19:14:00|418.38|416.38|418.43|416.43|418.55|416.55|418.34|416.34|21
1722194050000|2024-07-28 19:14:10|418.33|416.33|418.31|416.31|418.43|416.43|418.24|416.24|16
1722194060000|2024-07-28 19:14:20|418.27|416.27|418.25|416.25|418.31|416.31|418.25|416.25|9
1722194070000|2024-07-28 19:14:30|418.26|416.26|418.07|416.07|418.26|416.26|418.06|416.06|11
1722194080000|2024-07-28 19:14:40|418.05|416.05|417.92|415.92|418.08|416.08|417.8|415.8|26
1722194090000|2024-07-28 19:14:50|417.91|415.91|417.72|415.72|417.92|415.92|417.72|415.72|24
1722194100000|2024-07-28 19:15:00|417.71|415.71|417.57|415.57|417.71|415.71|417.52|415.52|27
1722194110000|2024-07-28 19:15:10|417.56|415.56|417.58|415.58|417.61|415.61|417.54|415.54|17
1722194120000|2024-07-28 19:15:20|417.6|415.6|417.92|415.92|417.93|415.93|417.59|415.59|21
1722194130000|2024-07-28 19:15:30|417.86|415.86|417.91|415.91|417.91|415.91|417.77|415.77|25
1722194140000|2024-07-28 19:15:40|417.89|415.89|417.94|415.94|417.96|415.96|417.88|415.88|16
1722194150000|2024-07-28 19:15:50|417.95|415.95|418.03|416.03|418.13|416.13|417.95|415.95|14
1722194160000|2024-07-28 19:16:00|418.02|416.02|417.91|415.91|418.09|416.09|417.91|415.91|21
1722194170000|2024-07-28 19:16:10|417.89|415.89|417.18|415.18|417.89|415.89|417.18|415.18|25
1722194180000|2024-07-28 19:16:20|417.19|415.19|417.09|415.09|417.3|415.3|417.08|415.08|20
1722194190000|2024-07-28 19:16:30|417.11|415.11|417.01|415.01|417.11|415.11|417.01|415.01|12
1722194200000|2024-07-28 19:16:40|416.98|414.98|416.86|414.86|417.15|415.15|416.86|414.86|24
1722194210000|2024-07-28 19:16:50|416.68|414.68|416.49|414.49|416.89|414.89|416.4|414.4|20
1722194220000|2024-07-28 19:17:00|416.36|414.36|416.69|414.69|416.7|414.7|416.3|414.3|24
1722194230000|2024-07-28 19:17:10|416.75|414.75|416.85|414.85|416.9|414.9|416.68|414.68|27
1722194240000|2024-07-28 19:17:20|416.83|414.83|416.91|414.91|416.91|414.91|416.73|414.73|22
1722194250000|2024-07-28 19:17:30|416.9|414.9|416.94|414.94|417.08|415.08|416.9|414.9|21
1722194260000|2024-07-28 19:17:40|416.93|414.93|417.03|415.03|417.04|415.04|416.9|414.9|17
1722194270000|2024-07-28 19:17:50|417.02|415.02|417.52|415.52|417.52|415.52|417.02|415.02|28
1722194280000|2024-07-28 19:18:00|417.53|415.53|417.37|415.37|417.61|415.61|417.37|415.37|21
1722194290000|2024-07-28 19:18:10|417.4|415.4|417.36|415.36|417.42|415.42|417.36|415.36|23
1722194300000|2024-07-28 19:18:20|417.37|415.37|417.26|415.26|417.37|415.37|417.26|415.26|13
1722194310000|2024-07-28 19:18:30|417.25|415.25|417.03|415.03|417.26|415.26|417.02|415.02|18
1722194320000|2024-07-28 19:18:40|417.02|415.02|416.81|414.81|417.02|415.02|416.75|414.75|18
1722194330000|2024-07-28 19:18:50|416.78|414.78|416.8|414.8|416.85|414.85|416.78|414.78|23
1722194340000|2024-07-28 19:19:00|416.81|414.81|416.71|414.71|416.85|414.85|416.71|414.71|17
1722194350000|2024-07-28 19:19:10|416.7|414.7|416.49|414.49|416.7|414.7|416.47|414.47|23
1722194360000|2024-07-28 19:19:20|416.53|414.53|416.48|414.48|416.56|414.56|416.43|414.43|22
1722194370000|2024-07-28 19:19:30|416.49|414.49|416.92|414.92|416.93|414.93|416.49|414.49|15
1722194380000|2024-07-28 19:19:40|416.9|414.9|417.21|415.21|417.21|415.21|416.79|414.79|21
1722194390000|2024-07-28 19:19:50|417.31|415.31|417.24|415.24|417.31|415.31|417.24|415.24|8
1722194400000|2024-07-28 19:20:00|417.23|415.23|417.33|415.33|417.35|415.35|417.23|415.23|8
1722194410000|2024-07-28 19:20:10|417.32|415.32|417.31|415.31|417.34|415.34|417.27|415.27|9
1722194420000|2024-07-28 19:20:20|417.3|415.3|417.36|415.36|417.37|415.37|417.29|415.29|7
1722194430000|2024-07-28 19:20:30|417.35|415.35|417.56|415.56|417.56|415.56|417.35|415.35|9
1722194440000|2024-07-28 19:20:40|417.55|415.55|417.66|415.66|417.73|415.73|417.55|415.55|20
1722194450000|2024-07-28 19:20:50|417.65|415.65|417.78|415.78|417.8|415.8|417.62|415.62|23
1722194460000|2024-07-28 19:21:00|417.77|415.77|417.76|415.76|417.83|415.83|417.76|415.76|9
1722194470000|2024-07-28 19:21:10|417.75|415.75|417.72|415.72|417.75|415.75|417.67|415.67|22
1722194480000|2024-07-28 19:21:20|417.69|415.69|417.82|415.82|417.9|415.9|417.51|415.51|22
1722194490000|2024-07-28 19:21:30|417.81|415.81|417.54|415.54|417.81|415.81|417.54|415.54|14
1722194500000|2024-07-28 19:21:40|417.56|415.56|417.37|415.37|417.58|415.58|417.37|415.37|12
1722194510000|2024-07-28 19:21:50|417.36|415.36|417.36|415.36|417.37|415.37|417.36|415.36|3
1722194520000|2024-07-28 19:22:00|417.16|415.16|417.21|415.21|417.21|415.21|417.16|415.16|3
1722194530000|2024-07-28 19:22:10|417.41|415.41|417.68|415.68|417.68|415.68|417.41|415.41|16
1722194540000|2024-07-28 19:22:20|417.71|415.71|417.36|415.36|417.73|415.73|417.35|415.35|23
1722194550000|2024-07-28 19:22:30|417.35|415.35|417.48|415.48|417.48|415.48|417.32|415.32|17
1722194560000|2024-07-28 19:22:40|417.47|415.47|417.37|415.37|417.47|415.47|417.37|415.37|8
1722194570000|2024-07-28 19:22:50|417.39|415.39|417.35|415.35|417.39|415.39|417.35|415.35|5
1722194580000|2024-07-28 19:23:00|417.45|415.45|417.51|415.51|417.51|415.51|417.44|415.44|5
1722194590000|2024-07-28 19:23:10|417.58|415.58|417.57|415.57|417.58|415.58|417.57|415.57|4
1722194600000|2024-07-28 19:23:20|417.56|415.56|417.57|415.57|417.58|415.58|417.56|415.56|6
1722194610000|2024-07-28 19:23:30|417.72|415.72|417.73|415.73|417.8|415.8|417.67|415.67|20
1722194620000|2024-07-28 19:23:40|417.71|415.71|417.56|415.56|417.76|415.76|417.56|415.56|21
1722194630000|2024-07-28 19:23:50|417.57|415.57|417.51|415.51|417.57|415.57|417.5|415.5|10
1722194640000|2024-07-28 19:24:00|417.5|415.5|417.4|415.4|417.5|415.5|417.4|415.4|9
1722194650000|2024-07-28 19:24:10|417.46|415.46|417.42|415.42|417.46|415.46|417.42|415.42|5
1722194660000|2024-07-28 19:24:20|417.41|415.41|417.06|415.06|417.41|415.41|417.05|415.05|14
1722194670000|2024-07-28 19:24:30|417.04|415.04|417.07|415.07|417.1|415.1|417.04|415.04|11
1722194680000|2024-07-28 19:24:40|417.04|415.04|417.05|415.05|417.2|415.2|417.04|415.04|16
1722194690000|2024-07-28 19:24:50|417.06|415.06|416.76|414.76|417.06|415.06|416.76|414.76|18
1722194700000|2024-07-28 19:25:00|416.78|414.78|416.69|414.69|416.78|414.78|416.69|414.69|15
1722194710000|2024-07-28 19:25:10|416.66|414.66|416.64|414.64|416.69|414.69|416.61|414.61|14
1722194720000|2024-07-28 19:25:20|416.67|414.67|416.66|414.66|416.71|414.71|416.63|414.63|12
1722194730000|2024-07-28 19:25:30|416.65|414.65|416.6|414.6|416.65|414.65|416.54|414.54|13
1722194740000|2024-07-28 19:25:40|416.66|414.66|416.77|414.77|416.78|414.78|416.66|414.66|3
1722194750000|2024-07-28 19:25:50|416.8|414.8|416.8|414.8|416.8|414.8|416.8|414.8|1
1722194760000|2024-07-28 19:26:00|416.88|414.88|416.84|414.84|416.88|414.88|416.84|414.84|5
1722194770000|2024-07-28 19:26:10|416.85|414.85|416.84|414.84|416.85|414.85|416.84|414.84|2
1722194780000|2024-07-28 19:26:20|416.86|414.86|416.79|414.79|416.86|414.86|416.79|414.79|9
1722194790000|2024-07-28 19:26:30|416.75|414.75|416.81|414.81|416.82|414.82|416.69|414.69|19
1722194800000|2024-07-28 19:26:40|416.8|414.8|417.05|415.05|417.12|415.12|416.8|414.8|12
1722194810000|2024-07-28 19:26:50|417.04|415.04|417.17|415.17|417.22|415.22|417.02|415.02|11
1722194820000|2024-07-28 19:27:00|417.19|415.19|417.49|415.49|417.52|415.52|417.19|415.19|13
1722194830000|2024-07-28 19:27:10|417.48|415.48|417.71|415.71|417.71|415.71|417.47|415.47|8
1722194850000|2024-07-28 19:27:30|417.72|415.72|417.83|415.83|417.84|415.84|417.71|415.71|9
1722194860000|2024-07-28 19:27:40|417.85|415.85|418.04|416.04|418.04|416.04|417.85|415.85|12
1722194870000|2024-07-28 19:27:50|418.03|416.03|418.02|416.02|418.03|416.03|418.02|416.02|4
1722194880000|2024-07-28 19:28:00|418.14|416.14|418.49|416.49|418.51|416.51|418.14|416.14|7
1722194890000|2024-07-28 19:28:10|418.48|416.48|418.44|416.44|418.48|416.48|418.44|416.44|6
1722194900000|2024-07-28 19:28:20|418.51|416.51|418.76|416.76|418.76|416.76|418.51|416.51|2
1722194920000|2024-07-28 19:28:40|418.83|416.83|418.83|416.83|418.83|416.83|418.8|416.8|6
1722194930000|2024-07-28 19:28:50|418.82|416.82|419.07|417.07|419.07|417.07|418.81|416.81|9
1722194940000|2024-07-28 19:29:00|419.06|417.06|419.65|417.65|419.81|417.81|419.06|417.06|13
1722194950000|2024-07-28 19:29:10|419.64|417.64|419.8|417.8|419.81|417.81|419.6|417.6|10
1722194960000|2024-07-28 19:29:20|419.75|417.75|419.03|417.03|419.75|417.75|418.9|416.9|18
1722194970000|2024-07-28 19:29:30|418.99|416.99|418.76|416.76|418.99|416.99|418.76|416.76|18
1722194980000|2024-07-28 19:29:40|418.78|416.78|418.66|416.66|418.78|416.78|418.64|416.64|15
1722194990000|2024-07-28 19:29:50|418.63|416.63|418.6|416.6|418.65|416.65|418.6|416.6|13
1722195000000|2024-07-28 19:30:00|418.61|416.61|418.62|416.62|418.62|416.62|418.41|416.41|19
1722195010000|2024-07-28 19:30:10|418.63|416.63|418.61|416.61|418.63|416.63|418.59|416.59|10
1722195020000|2024-07-28 19:30:20|418.57|416.57|418.37|416.37|418.6|416.6|418.37|416.37|22
1722195030000|2024-07-28 19:30:30|418.32|416.32|418.19|416.19|418.35|416.35|418.19|416.19|12
1722195040000|2024-07-28 19:30:40|418.18|416.18|418.08|416.08|418.18|416.18|418.08|416.08|13
1722195050000|2024-07-28 19:30:50|418.07|416.07|418.1|416.1|418.16|416.16|418.07|416.07|9
1722195060000|2024-07-28 19:31:00|418.09|416.09|418.03|416.03|418.09|416.09|418.01|416.01|9
1722195070000|2024-07-28 19:31:10|418.05|416.05|418.08|416.08|418.13|416.13|418.04|416.04|13
1722195080000|2024-07-28 19:31:20|418.06|416.06|418.29|416.29|418.29|416.29|418.06|416.06|13
1722195090000|2024-07-28 19:31:30|418.4|416.4|418.54|416.54|418.58|416.58|418.39|416.39|12
1722195100000|2024-07-28 19:31:40|418.55|416.55|418.94|416.94|418.99|416.99|418.55|416.55|14
1722195110000|2024-07-28 19:31:50|418.95|416.95|418.75|416.75|418.95|416.95|418.75|416.75|11
1722195120000|2024-07-28 19:32:00|418.76|416.76|418.82|416.82|418.84|416.84|418.76|416.76|12
1722195130000|2024-07-28 19:32:10|418.8|416.8|418.74|416.74|418.85|416.85|418.73|416.73|18
1722195140000|2024-07-28 19:32:20|418.73|416.73|418.83|416.83|418.83|416.83|418.67|416.67|21
1722195150000|2024-07-28 19:32:30|418.84|416.84|418.86|416.86|418.99|416.99|418.84|416.84|16
1722195160000|2024-07-28 19:32:40|418.84|416.84|418.67|416.67|418.84|416.84|418.64|416.64|19
1722195170000|2024-07-28 19:32:50|418.66|416.66|418.32|416.32|418.66|416.66|418.32|416.32|18
1722195180000|2024-07-28 19:33:00|418.28|416.28|418.07|416.07|418.28|416.28|418.07|416.07|19
1722195190000|2024-07-28 19:33:10|418.08|416.08|418.25|416.25|418.25|416.25|418.07|416.07|10
1722195200000|2024-07-28 19:33:20|418.23|416.23|418.45|416.45|418.45|416.45|418.23|416.23|12
1722195210000|2024-07-28 19:33:30|418.49|416.49|418.66|416.66|418.66|416.66|418.49|416.49|10
1722195220000|2024-07-28 19:33:40|418.7|416.7|418.93|416.93|418.95|416.95|418.7|416.7|16
1722195230000|2024-07-28 19:33:50|418.92|416.92|418.98|416.98|419.07|417.07|418.91|416.91|10
1722195240000|2024-07-28 19:34:00|418.97|416.97|419.21|417.21|419.23|417.23|418.97|416.97|21
1722195250000|2024-07-28 19:34:10|419.2|417.2|419.27|417.27|419.29|417.29|419.17|417.17|8
1722195260000|2024-07-28 19:34:20|419.26|417.26|419.29|417.29|419.29|417.29|419.26|417.26|3
1722195270000|2024-07-28 19:34:30|419.28|417.28|419.04|417.04|419.28|417.28|418.92|416.92|24
1722195280000|2024-07-28 19:34:40|419.02|417.02|418.78|416.78|419.06|417.06|418.76|416.76|23
1722195290000|2024-07-28 19:34:50|418.79|416.79|418.89|416.89|418.91|416.91|418.76|416.76|11
1722195300000|2024-07-28 19:35:00|418.91|416.91|418.71|416.71|418.91|416.91|418.71|416.71|19
1722195310000|2024-07-28 19:35:10|418.7|416.7|418.68|416.68|418.7|416.7|418.68|416.68|3
1722195320000|2024-07-28 19:35:20|418.7|416.7|418.65|416.65|418.7|416.7|418.65|416.65|6
1722195330000|2024-07-28 19:35:30|418.79|416.79|418.82|416.82|418.85|416.85|418.74|416.74|22
1722195340000|2024-07-28 19:35:40|418.81|416.81|418.67|416.67|418.81|416.81|418.67|416.67|12
1722195350000|2024-07-28 19:35:50|418.66|416.66|418.62|416.62|418.66|416.66|418.62|416.62|4
1722195360000|2024-07-28 19:36:00|418.63|416.63|418.69|416.69|418.71|416.71|418.61|416.61|6
1722195370000|2024-07-28 19:36:10|418.68|416.68|418.54|416.54|418.68|416.68|418.54|416.54|13
1722195380000|2024-07-28 19:36:20|418.53|416.53|418.44|416.44|418.53|416.53|418.26|416.26|14
1722195390000|2024-07-28 19:36:30|418.43|416.43|418.48|416.48|418.56|416.56|418.43|416.43|6
1722195400000|2024-07-28 19:36:40|418.47|416.47|418.67|416.67|418.67|416.67|418.45|416.45|7
1722195410000|2024-07-28 19:36:50|418.66|416.66|419.13|417.13|419.15|417.15|418.66|416.66|18
1722195420000|2024-07-28 19:37:00|419.21|417.21|419.26|417.26|419.28|417.28|419.21|417.21|7
1722195430000|2024-07-28 19:37:10|419.27|417.27|419.29|417.29|419.29|417.29|419.27|417.27|2
1722195450000|2024-07-28 19:37:30|419.3|417.3|419.29|417.29|419.3|417.3|419.29|417.29|2
1722195460000|2024-07-28 19:37:40|419.28|417.28|419.93|417.93|419.97|417.97|419.2|417.2|17
1722195470000|2024-07-28 19:37:50|419.92|417.92|419.92|417.92|419.92|417.92|419.76|417.76|18
1722195480000|2024-07-28 19:38:00|419.89|417.89|419.1|417.1|419.89|417.89|419.06|417.06|22
1722195490000|2024-07-28 19:38:10|419.14|417.14|418.94|416.94|419.29|417.29|418.94|416.94|24
1722195500000|2024-07-28 19:38:20|418.88|416.88|418.84|416.84|418.88|416.88|418.79|416.79|14
1722195510000|2024-07-28 19:38:30|418.83|416.83|418.85|416.85|418.85|416.85|418.72|416.72|18
1722195520000|2024-07-28 19:38:40|418.84|416.84|418.81|416.81|418.87|416.87|418.81|416.81|7
1722195530000|2024-07-28 19:38:50|418.82|416.82|418.88|416.88|418.9|416.9|418.78|416.78|14
1722195540000|2024-07-28 19:39:00|418.87|416.87|418.82|416.82|418.9|416.9|418.82|416.82|8
1722195550000|2024-07-28 19:39:10|418.83|416.83|418.82|416.82|418.83|416.83|418.78|416.78|13
1722195560000|2024-07-28 19:39:20|418.78|416.78|419|417|419|417|418.72|416.72|10
1722195570000|2024-07-28 19:39:30|419.13|417.13|419.28|417.28|419.28|417.28|419.11|417.11|9
1722195580000|2024-07-28 19:39:40|419.27|417.27|419.08|417.08|419.28|417.28|419.08|417.08|15
1722195590000|2024-07-28 19:39:50|419.14|417.14|419.02|417.02|419.14|417.14|418.92|416.92|25
1722195600000|2024-07-28 19:40:00|419.04|417.04|418.92|416.92|419.12|417.12|418.9|416.9|17
1722195610000|2024-07-28 19:40:10|418.87|416.87|418.83|416.83|418.87|416.87|418.77|416.77|10
1722195620000|2024-07-28 19:40:20|418.82|416.82|418.7|416.7|418.83|416.83|418.7|416.7|20
1722195630000|2024-07-28 19:40:30|418.69|416.69|418.6|416.6|418.69|416.69|418.6|416.6|12
1722195640000|2024-07-28 19:40:40|418.59|416.59|418.6|416.6|418.6|416.6|418.57|416.57|7
1722195650000|2024-07-28 19:40:50|418.75|416.75|418.83|416.83|418.9|416.9|418.69|416.69|10
1722195660000|2024-07-28 19:41:00|418.82|416.82|418.71|416.71|418.82|416.82|418.71|416.71|10
1722195670000|2024-07-28 19:41:10|418.7|416.7|418.71|416.71|418.72|416.72|418.66|416.66|6
1722195680000|2024-07-28 19:41:20|418.72|416.72|418.74|416.74|418.76|416.76|418.72|416.72|5
1722195690000|2024-07-28 19:41:30|418.77|416.77|419.05|417.05|419.12|417.12|418.76|416.76|8
1722195700000|2024-07-28 19:41:40|419.04|417.04|418.9|416.9|419.04|417.04|418.9|416.9|14
1722195710000|2024-07-28 19:41:50|418.89|416.89|419.03|417.03|419.03|417.03|418.89|416.89|14
1722195720000|2024-07-28 19:42:00|419.04|417.04|419.37|417.37|419.38|417.38|419.03|417.03|15
1722195730000|2024-07-28 19:42:10|419.33|417.33|418.89|416.89|419.33|417.33|418.89|416.89|19
1722195740000|2024-07-28 19:42:20|418.85|416.85|418.78|416.78|418.85|416.85|418.78|416.78|8
1722195750000|2024-07-28 19:42:30|418.77|416.77|418.71|416.71|418.77|416.77|418.7|416.7|10
1722195760000|2024-07-28 19:42:40|418.7|416.7|418.71|416.71|418.71|416.71|418.69|416.69|4
1722195770000|2024-07-28 19:42:50|418.7|416.7|418.7|416.7|418.7|416.7|418.7|416.7|1
1722195780000|2024-07-28 19:43:00|418.69|416.69|420.41|415.41|420.43|416.92|418.68|415.39|14
1722195790000|2024-07-28 19:43:10|420.47|415.47|420.31|415.31|420.47|415.47|420.31|415.31|17
1722195800000|2024-07-28 19:43:20|420.3|415.3|420.33|415.33|420.37|415.37|420.28|415.28|12
1722195810000|2024-07-28 19:43:30|420.32|415.32|420.41|415.41|420.46|415.46|420.32|415.32|15
1722195820000|2024-07-28 19:43:40|420.4|415.4|420.29|415.29|420.4|415.4|420.29|415.29|11
1722195830000|2024-07-28 19:43:50|420.28|415.28|420.24|415.24|420.28|415.28|420.24|415.24|9
1722195840000|2024-07-28 19:44:00|420.27|415.27|421.01|416.01|421.07|416.07|420.27|415.27|20
1722195850000|2024-07-28 19:44:10|421|416|421|416|421|416|421|416|1
1722195860000|2024-07-28 19:44:20|421.01|416.01|420.98|415.98|421.06|416.06|420.98|415.98|9
1722195870000|2024-07-28 19:44:30|420.97|415.97|420.91|415.91|420.97|415.97|420.63|415.63|22
1722195880000|2024-07-28 19:44:40|420.84|415.84|420.94|415.94|420.95|415.95|420.74|415.74|20
1722195890000|2024-07-28 19:44:50|420.91|415.91|421|416|421|416|420.72|415.72|21
1722195900000|2024-07-28 19:45:00|420.99|415.99|420.99|415.99|420.99|415.99|420.95|415.95|11
1722195910000|2024-07-28 19:45:10|420.94|415.94|420.65|415.65|420.94|415.94|420.65|415.65|21
1722195920000|2024-07-28 19:45:20|420.66|415.66|420.77|415.77|420.78|415.78|420.66|415.66|23
1722195930000|2024-07-28 19:45:30|420.73|415.73|420.77|415.77|420.77|415.77|420.67|415.67|17
1722195940000|2024-07-28 19:45:40|420.79|415.79|420.83|415.83|420.84|415.84|420.79|415.79|8
1722195950000|2024-07-28 19:45:50|420.84|415.84|420.95|415.95|420.99|415.99|420.84|415.84|19
1722195960000|2024-07-28 19:46:00|420.92|415.92|420.35|415.35|420.92|415.92|420.35|415.35|20
1722195970000|2024-07-28 19:46:10|420.34|415.34|420.33|415.33|420.45|415.45|420.3|415.3|19
1722195980000|2024-07-28 19:46:20|420.32|415.32|420.27|415.27|420.33|415.33|420.26|415.26|11
1722195990000|2024-07-28 19:46:30|420.32|415.32|420.54|415.54|420.54|415.54|420.32|415.32|10
1722196000000|2024-07-28 19:46:40|420.53|415.53|420.53|415.53|420.53|415.53|420.53|415.53|1
1722196010000|2024-07-28 19:46:50|420.52|415.52|420.37|415.37|420.52|415.52|420.34|415.34|14
1722196020000|2024-07-28 19:47:00|420.36|415.36|420.17|415.17|420.37|415.37|420.17|415.17|18
1722196030000|2024-07-28 19:47:10|420.16|415.16|420.28|415.28|420.3|415.3|420.14|415.14|13
1722196040000|2024-07-28 19:47:20|420.27|415.27|420.28|415.28|420.3|415.3|420.26|415.26|8
1722196050000|2024-07-28 19:47:30|420.3|415.3|420.2|415.2|420.3|415.3|420.2|415.2|11
1722196060000|2024-07-28 19:47:40|420.19|415.19|420.21|415.21|420.21|415.21|420.19|415.19|2
1722196070000|2024-07-28 19:47:50|420.29|415.29|420.26|415.26|420.29|415.29|420.26|415.26|4
1722196080000|2024-07-28 19:48:00|420.25|415.25|420.28|415.28|420.35|415.35|420.24|415.24|12
1722196090000|2024-07-28 19:48:10|420.26|415.26|420.28|415.28|420.3|415.3|420.26|415.26|4
1722196100000|2024-07-28 19:48:20|420.34|415.34|420.62|415.62|420.64|415.64|420.32|415.32|14
1722196110000|2024-07-28 19:48:30|420.63|415.63|420.64|415.64|420.67|415.67|420.63|415.63|7
1722196120000|2024-07-28 19:48:40|420.66|415.66|420.65|415.65|420.7|415.7|420.65|415.65|11
1722196130000|2024-07-28 19:48:50|420.61|415.61|421.03|416.03|421.04|416.04|420.5|415.5|17
1722196140000|2024-07-28 19:49:00|421.01|416.01|420.82|415.82|421.05|416.05|420.82|415.82|12
1722196150000|2024-07-28 19:49:10|420.87|415.87|420.73|415.73|420.91|415.91|420.73|415.73|21
1722196160000|2024-07-28 19:49:20|420.74|415.74|420.98|415.98|420.99|415.99|420.74|415.74|13
1722196170000|2024-07-28 19:49:30|420.97|415.97|420.98|415.98|421.06|416.06|420.97|415.97|13
1722196180000|2024-07-28 19:49:40|421.06|416.06|421.22|416.22|421.22|416.22|421.06|416.06|8
1722196190000|2024-07-28 19:49:50|421.21|416.21|421.19|416.19|421.21|416.21|421.19|416.19|4
1722196200000|2024-07-28 19:50:00|421.2|416.2|421.11|416.11|421.23|416.23|421.03|416.03|15
1722196210000|2024-07-28 19:50:10|421.1|416.1|420.94|415.94|421.13|416.13|420.85|415.85|28
1722196220000|2024-07-28 19:50:20|420.93|415.93|420.8|415.8|420.93|415.93|420.8|415.8|15
1722196230000|2024-07-28 19:50:30|420.73|415.73|420.8|415.8|420.81|415.81|420.71|415.71|9
1722196240000|2024-07-28 19:50:40|420.81|415.81|421.05|416.05|421.06|416.06|420.8|415.8|13
1722196250000|2024-07-28 19:50:50|421.06|416.06|421.07|416.07|421.08|416.08|421.06|416.06|4
1722196260000|2024-07-28 19:51:00|421.08|416.08|421.05|416.05|421.08|416.08|421.05|416.05|6
1722196270000|2024-07-28 19:51:10|421.07|416.07|421.06|416.06|421.08|416.08|421.06|416.06|4
1722196280000|2024-07-28 19:51:20|421.08|416.08|421.05|416.05|421.08|416.08|421.05|416.05|4
1722196290000|2024-07-28 19:51:30|421.04|416.04|421.06|416.06|421.07|416.07|420.67|415.67|15
1722196300000|2024-07-28 19:51:40|421.05|416.05|421.07|416.07|421.13|416.13|421.04|416.04|10
1722196310000|2024-07-28 19:51:50|421.06|416.06|420.84|415.84|421.06|416.06|420.81|415.81|20
1722196320000|2024-07-28 19:52:00|420.83|415.83|420.6|415.6|420.83|415.83|420.56|415.56|18
1722196330000|2024-07-28 19:52:10|420.62|415.62|420.63|415.63|420.68|415.68|420.59|415.59|22
1722196340000|2024-07-28 19:52:20|420.62|415.62|420.72|415.72|420.72|415.72|420.61|415.61|18
1722196350000|2024-07-28 19:52:30|420.66|415.66|420.65|415.65|420.72|415.72|420.64|415.64|18
1722196360000|2024-07-28 19:52:40|420.64|415.64|420.59|415.59|420.65|415.65|420.53|415.53|8
1722196370000|2024-07-28 19:52:50|420.57|415.57|420.48|415.48|420.59|415.59|420.46|415.46|23
1722196380000|2024-07-28 19:53:00|420.47|415.47|420.43|415.43|420.49|415.49|420.43|415.43|23
1722196390000|2024-07-28 19:53:10|420.42|415.42|420.3|415.3|420.42|415.42|420.3|415.3|13
1722196400000|2024-07-28 19:53:20|420.32|415.32|420.29|415.29|420.32|415.32|420.11|415.11|13
1722196410000|2024-07-28 19:53:30|420.28|415.28|420.28|415.28|420.32|415.32|420.24|415.24|13
1722196420000|2024-07-28 19:53:40|420.27|415.27|420.12|415.12|420.27|415.27|420.12|415.12|8
1722196430000|2024-07-28 19:53:50|420.11|415.11|420.21|415.21|420.21|415.21|420.11|415.11|8
1722196440000|2024-07-28 19:54:00|420.2|415.2|420.13|415.13|420.2|415.2|420.13|415.13|10
1722196450000|2024-07-28 19:54:10|420.12|415.12|420.04|415.04|420.12|415.12|419.98|414.98|14
1722196460000|2024-07-28 19:54:20|420.03|415.03|420.03|415.03|420.07|415.07|420.01|415.01|11
1722196470000|2024-07-28 19:54:30|420.02|415.02|420.02|415.02|420.02|415.02|420.02|415.02|1
1722196480000|2024-07-28 19:54:40|420.07|415.07|420.13|415.13|420.18|415.18|420.05|415.05|11
1722196490000|2024-07-28 19:54:50|420.12|415.12|420.13|415.13|420.14|415.14|420.08|415.08|7
1722196500000|2024-07-28 19:55:00|420.14|415.14|420.34|415.34|420.38|415.38|420.14|415.14|18
1722196510000|2024-07-28 19:55:10|420.35|415.35|420.35|415.35|420.43|415.43|420.33|415.33|14
1722196520000|2024-07-28 19:55:20|420.34|415.34|420.5|415.5|420.54|415.54|420.34|415.34|9
1722196530000|2024-07-28 19:55:30|420.49|415.49|420.27|415.27|420.49|415.49|420.27|415.27|5
1722196540000|2024-07-28 19:55:40|420.26|415.26|420.15|415.15|420.26|415.26|420.13|415.13|10
1722196550000|2024-07-28 19:55:50|420.14|415.14|420.04|415.04|420.14|415.14|420.04|415.04|9
1722196560000|2024-07-28 19:56:00|420.05|415.05|419.89|414.89|420.11|415.11|419.89|414.89|12
1722196570000|2024-07-28 19:56:10|419.88|414.88|419.83|414.83|419.89|414.89|419.83|414.83|10
1722196580000|2024-07-28 19:56:20|419.84|414.84|419.88|414.88|419.93|414.93|419.84|414.84|13
1722196590000|2024-07-28 19:56:30|419.91|414.91|419.86|414.86|419.91|414.91|419.86|414.86|6
1722196600000|2024-07-28 19:56:40|419.87|414.87|419.55|414.55|419.87|414.87|419.55|414.55|16
1722196610000|2024-07-28 19:56:50|419.57|414.57|419.6|414.6|419.61|414.61|419.54|414.54|12
1722196620000|2024-07-28 19:57:00|419.59|414.59|419.71|414.71|419.73|414.73|419.59|414.59|10
1722196630000|2024-07-28 19:57:10|419.7|414.7|419.78|414.78|419.82|414.82|419.7|414.7|7
1722196640000|2024-07-28 19:57:20|419.77|414.77|419.77|414.77|419.77|414.77|419.77|414.77|1
1722196650000|2024-07-28 19:57:30|419.76|414.76|419.76|414.76|419.76|414.76|419.76|414.76|1
1722196660000|2024-07-28 19:57:40|419.75|414.75|419.72|414.72|419.75|414.75|419.67|414.67|5
1722196670000|2024-07-28 19:57:50|419.71|414.71|419.74|414.74|419.74|414.74|419.67|414.67|8
1722196680000|2024-07-28 19:58:00|419.73|414.73|419.42|414.42|419.73|414.73|419.41|414.41|13
1722196690000|2024-07-28 19:58:10|419.41|414.41|419.41|414.41|419.42|414.42|419.38|414.38|6
1722196700000|2024-07-28 19:58:20|419.42|414.42|419.51|414.51|419.52|414.52|419.42|414.42|4
1722196710000|2024-07-28 19:58:30|419.5|414.5|419.46|414.46|419.5|414.5|419.46|414.46|5
1722196720000|2024-07-28 19:58:40|419.45|414.45|419.38|414.38|419.45|414.45|419.38|414.38|8
1722196730000|2024-07-28 19:58:50|419.37|414.37|419.22|414.22|419.37|414.37|418.98|413.98|10
1722196740000|2024-07-28 19:59:00|419.21|414.21|418.81|413.81|419.21|414.21|418.81|413.81|13
1722196750000|2024-07-28 19:59:10|418.8|413.8|418.66|413.66|418.8|413.8|418.55|413.55|17
1722196760000|2024-07-28 19:59:20|418.72|413.72|418.83|413.83|418.85|413.85|418.71|413.71|20
1722196770000|2024-07-28 19:59:30|418.82|413.82|419.04|414.04|419.06|414.06|418.82|413.82|21
1722196780000|2024-07-28 19:59:40|419.03|414.03|419.06|414.06|419.07|414.07|419.01|414.01|10
1722196790000|2024-07-28 19:59:50|419.05|414.05|419.06|414.06|419.06|414.06|419.02|414.02|7
1722196800000|2024-07-28 20:00:00|419.21|414.21|418.84|413.84|419.3|414.3|418.82|413.82|22
1722196810000|2024-07-28 20:00:10|418.82|413.82|418.82|413.82|418.9|413.9|418.72|413.72|19
1722196820000|2024-07-28 20:00:20|418.76|413.76|418.85|413.85|418.86|413.86|418.71|413.71|21
1722196830000|2024-07-28 20:00:30|418.91|413.91|419.01|414.01|419.03|414.03|418.91|413.91|14
1722196840000|2024-07-28 20:00:40|419|414|418.79|413.79|419|414|418.79|413.79|18
1722196850000|2024-07-28 20:00:50|418.78|413.78|419.03|414.03|419.03|414.03|418.78|413.78|15
1722196860000|2024-07-28 20:01:00|419|414|419.23|414.23|419.24|414.24|418.79|413.79|17
1722196870000|2024-07-28 20:01:10|419.25|414.25|419.39|414.39|419.39|414.39|419.25|414.25|8
1722196880000|2024-07-28 20:01:20|419.38|414.38|419.33|414.33|419.39|414.39|419.33|414.33|9
1722196890000|2024-07-28 20:01:30|419.37|414.37|419.25|414.25|419.79|414.79|419.25|414.25|17
1722196900000|2024-07-28 20:01:40|419.24|414.24|419.21|414.21|419.25|414.25|419.21|414.21|13
1722196910000|2024-07-28 20:01:50|419.13|414.13|419.45|414.45|419.45|414.45|419.12|414.12|21
1722196920000|2024-07-28 20:02:00|419.44|414.44|419.77|414.77|419.77|414.77|419.43|414.43|19
1722196930000|2024-07-28 20:02:10|419.76|414.76|419.69|414.69|419.76|414.76|419.69|414.69|7
1722196940000|2024-07-28 20:02:20|419.68|414.68|419.83|414.83|419.84|414.84|419.66|414.66|17
1722196950000|2024-07-28 20:02:30|419.84|414.84|420.13|415.13|420.13|415.13|419.84|414.84|4
1722196960000|2024-07-28 20:02:40|420.11|415.11|420.05|415.05|420.11|415.11|420.04|415.04|21
1722196970000|2024-07-28 20:02:50|420.07|415.07|419.93|414.93|420.07|415.07|419.71|414.71|24
1722196980000|2024-07-28 20:03:00|419.92|414.92|419.81|414.81|419.92|414.92|419.8|414.8|17
1722196990000|2024-07-28 20:03:10|419.82|414.82|419.92|414.92|419.97|414.97|419.8|414.8|19
1722197000000|2024-07-28 20:03:20|419.91|414.91|419.98|414.98|420|415|419.91|414.91|10
1722197010000|2024-07-28 20:03:30|419.97|414.97|419.93|414.93|419.98|414.98|419.93|414.93|7
1722197020000|2024-07-28 20:03:40|419.86|414.86|419.66|414.66|419.86|414.86|419.66|414.66|16
1722197030000|2024-07-28 20:03:50|419.65|414.65|419.49|414.49|419.65|414.65|419.49|414.49|9
1722197040000|2024-07-28 20:04:00|419.48|414.48|419.57|414.57|419.57|414.57|419.45|414.45|20
1722197050000|2024-07-28 20:04:10|419.58|414.58|419.47|414.47|419.72|414.72|419.47|414.47|27
1722197060000|2024-07-28 20:04:20|419.48|414.48|419.5|414.5|419.56|414.56|419.47|414.47|17
1722197070000|2024-07-28 20:04:30|419.51|414.51|419.33|414.33|419.54|414.54|419.3|414.3|18
1722197080000|2024-07-28 20:04:40|419.34|414.34|419.28|414.28|419.37|414.37|419.24|414.24|12
1722197090000|2024-07-28 20:04:50|419.26|414.26|419.17|414.17|419.26|414.26|419.17|414.17|9
1722197100000|2024-07-28 20:05:00|419.16|414.16|419.01|414.01|419.16|414.16|419.01|414.01|13
1722197110000|2024-07-28 20:05:10|418.94|413.94|418.74|413.74|418.96|413.96|418.72|413.72|14
1722197120000|2024-07-28 20:05:20|418.75|413.75|418.48|413.48|418.8|413.8|418.48|413.48|17
1722197130000|2024-07-28 20:05:30|418.47|413.47|418.08|413.08|418.48|413.48|418.05|413.05|18
1722197140000|2024-07-28 20:05:40|418.07|413.07|417.96|412.96|418.11|413.11|417.96|412.96|14
1722197150000|2024-07-28 20:05:50|417.95|412.95|418.07|413.07|418.13|413.13|417.92|412.92|13
1722197160000|2024-07-28 20:06:00|418.08|413.08|417.9|412.9|418.12|413.12|417.9|412.9|11
1722197170000|2024-07-28 20:06:10|417.88|412.88|417.78|412.78|417.88|412.88|417.78|412.78|11
1722197180000|2024-07-28 20:06:20|417.79|412.79|417.94|412.94|418.05|413.05|417.79|412.79|15
1722197190000|2024-07-28 20:06:30|417.95|412.95|417.9|412.9|417.95|412.95|417.9|412.9|8
1722197200000|2024-07-28 20:06:40|417.86|412.86|417.82|412.82|417.86|412.86|417.79|412.79|7
1722197210000|2024-07-28 20:06:50|417.85|412.85|417.98|412.98|417.99|412.99|417.85|412.85|8
1722197220000|2024-07-28 20:07:00|418|413|418.15|413.15|418.27|413.27|418|413|22
1722197230000|2024-07-28 20:07:10|418.14|413.14|418.06|413.06|418.14|413.14|418.06|413.06|3
1722197240000|2024-07-28 20:07:20|418.05|413.05|418.08|413.08|418.09|413.09|418.02|413.02|14
1722197250000|2024-07-28 20:07:30|418.07|413.07|417.67|412.67|418.07|413.07|417.67|412.67|19
1722197260000|2024-07-28 20:07:40|417.64|412.64|417.61|412.61|417.68|412.68|417.51|412.51|13
1722197270000|2024-07-28 20:07:50|417.56|412.56|417.66|412.66|417.66|412.66|417.41|412.41|18
1722197280000|2024-07-28 20:08:00|417.67|412.67|418.22|413.22|418.23|413.23|417.45|412.45|24
1722197290000|2024-07-28 20:08:10|418.21|413.21|418.09|413.09|418.24|413.24|418.05|413.05|23
1722197300000|2024-07-28 20:08:20|418.1|413.1|417.51|412.51|418.11|413.11|417.51|412.51|29
1722197310000|2024-07-28 20:08:30|417.5|412.5|417.32|412.32|417.5|412.5|417.24|412.24|28
1722197320000|2024-07-28 20:08:40|417.31|412.31|417.08|412.08|417.31|412.31|417.06|412.06|20
1722197330000|2024-07-28 20:08:50|417|412|417.19|412.19|417.24|412.24|416.95|411.95|16
1722197340000|2024-07-28 20:09:00|417.2|412.2|417.45|412.45|417.45|412.45|417.2|412.2|12
1722197350000|2024-07-28 20:09:10|417.44|412.44|417.42|412.42|417.45|412.45|417.41|412.41|10
1722197360000|2024-07-28 20:09:20|417.45|412.45|417.94|412.94|417.94|412.94|417.43|412.43|11
1722197370000|2024-07-28 20:09:30|417.92|412.92|417.67|412.67|417.94|412.94|417.6|412.6|15
1722197380000|2024-07-28 20:09:40|417.66|412.66|417.42|412.42|417.68|412.68|417.42|412.42|25
1722197390000|2024-07-28 20:09:50|417.43|412.43|417.21|412.21|417.52|412.52|417.21|412.21|25
1722197400000|2024-07-28 20:10:00|417.18|412.18|416.95|411.95|417.18|412.18|416.88|411.88|17
1722197410000|2024-07-28 20:10:10|416.96|411.96|416.8|411.8|416.96|411.96|416.71|411.71|21
1722197420000|2024-07-28 20:10:20|416.82|411.82|417.25|412.25|417.29|412.29|416.8|411.8|20
1722197430000|2024-07-28 20:10:30|417.26|412.26|417.27|412.27|417.38|412.38|417.26|412.26|11
1722197440000|2024-07-28 20:10:40|417.25|412.25|417.27|412.27|417.27|412.27|417.16|412.16|10
1722197450000|2024-07-28 20:10:50|417.28|412.28|417.41|412.41|417.42|412.42|417.2|412.2|19
1722197460000|2024-07-28 20:11:00|417.42|412.42|417.4|412.4|417.51|412.51|417.4|412.4|17
1722197470000|2024-07-28 20:11:10|417.39|412.39|417.26|412.26|417.4|412.4|417.26|412.26|10
1722197480000|2024-07-28 20:11:20|417.3|412.3|417.34|412.34|417.34|412.34|417.27|412.27|12
1722197490000|2024-07-28 20:11:30|417.32|412.32|417.74|412.74|417.81|412.81|417.3|412.3|22
1722197500000|2024-07-28 20:11:40|417.73|412.73|417.77|412.77|417.77|412.77|417.66|412.66|14
1722197510000|2024-07-28 20:11:50|417.76|412.76|417.53|412.53|417.76|412.76|417.53|412.53|23
1722197520000|2024-07-28 20:12:00|417.51|412.51|417.4|412.4|417.51|412.51|417.36|412.36|18
1722197530000|2024-07-28 20:12:10|417.41|412.41|417.45|412.45|417.45|412.45|417.36|412.36|15
1722197540000|2024-07-28 20:12:20|417.41|412.41|417.66|412.66|417.66|412.66|417.38|412.38|22
1722197550000|2024-07-28 20:12:30|417.65|412.65|417.92|412.92|417.94|412.94|417.65|412.65|16
1722197560000|2024-07-28 20:12:40|417.91|412.91|417.76|412.76|417.91|412.91|417.73|412.73|19
1722197570000|2024-07-28 20:12:50|417.77|412.77|417.91|412.91|417.91|412.91|417.74|412.74|16
1722197580000|2024-07-28 20:13:00|417.92|412.92|417.94|412.94|417.94|412.94|417.92|412.92|2
1722197600000|2024-07-28 20:13:20|417.93|412.93|417.91|412.91|417.93|412.93|417.91|412.91|3
1722197610000|2024-07-28 20:13:30|417.86|412.86|417.89|412.89|417.9|412.9|417.86|412.86|8
1722197620000|2024-07-28 20:13:40|417.9|412.9|417.94|412.94|417.94|412.94|417.88|412.88|6
1722197630000|2024-07-28 20:13:50|417.96|412.96|418.01|413.01|418.01|413.01|417.94|412.94|6
1722197640000|2024-07-28 20:14:00|418|413|418|413|418|413|418|413|1
1722197650000|2024-07-28 20:14:10|417.99|412.99|418.2|413.2|418.2|413.2|417.99|412.99|5
1722197660000|2024-07-28 20:14:20|418.22|413.22|418.34|413.34|418.35|413.35|418.22|413.22|6
1722197670000|2024-07-28 20:14:30|418.32|413.32|418.43|413.43|418.46|413.46|418.32|413.32|9
1722197690000|2024-07-28 20:14:50|418.44|413.44|418.43|413.43|418.44|413.44|418.43|413.43|2
1722197700000|2024-07-28 20:15:00|418.42|413.42|418.6|413.6|418.6|413.6|418.42|413.42|8
1722197710000|2024-07-28 20:15:10|418.68|413.68|418.68|413.68|418.69|413.69|418.68|413.68|5
1722197730000|2024-07-28 20:15:30|418.69|413.69|418.74|413.74|418.74|413.74|418.69|413.69|4
1722197740000|2024-07-28 20:15:40|418.73|413.73|418.68|413.68|418.73|413.73|418.68|413.68|3
1722197750000|2024-07-28 20:15:50|418.7|413.7|418.89|413.89|418.89|413.89|418.7|413.7|7
1722197760000|2024-07-28 20:16:00|418.88|413.88|418.93|413.93|418.93|413.93|418.88|413.88|6
1722197770000|2024-07-28 20:16:10|418.96|413.96|419.42|414.42|419.42|414.42|418.96|413.96|7
1722197780000|2024-07-28 20:16:20|419.47|414.47|419.45|414.45|419.47|414.47|419.42|414.42|4
1722197790000|2024-07-28 20:16:30|419.43|414.43|419.83|414.83|419.83|414.83|419.43|414.43|7
1722197800000|2024-07-28 20:16:40|419.84|414.84|419.88|414.88|419.88|414.88|419.84|414.84|2
1722197810000|2024-07-28 20:16:50|419.9|414.9|420.14|415.14|420.4|415.4|419.9|414.9|17
1722197820000|2024-07-28 20:17:00|420.16|415.16|420.4|415.4|420.41|415.41|420.15|415.15|11
1722197830000|2024-07-28 20:17:10|420.39|415.39|420.44|415.44|420.47|415.47|420.35|415.35|17
1722197840000|2024-07-28 20:17:20|420.45|415.45|419.98|414.98|420.47|415.47|419.93|414.93|18
1722197850000|2024-07-28 20:17:30|419.97|414.97|419.97|414.97|420.03|415.03|419.96|414.96|6
1722197860000|2024-07-28 20:17:40|419.98|414.98|420.07|415.07|420.08|415.08|419.98|414.98|6
1722197870000|2024-07-28 20:17:50|420.08|415.08|420.28|415.28|420.29|415.29|420.08|415.08|9
1722197880000|2024-07-28 20:18:00|420.32|415.32|420.53|415.53|420.55|415.55|420.32|415.32|13
1722197890000|2024-07-28 20:18:10|420.44|415.44|420.33|415.33|420.44|415.44|420.32|415.32|17
1722197900000|2024-07-28 20:18:20|420.32|415.32|420.19|415.19|420.32|415.32|420.15|415.15|17
1722197910000|2024-07-28 20:18:30|420.18|415.18|420.34|415.34|420.34|415.34|420.18|415.18|9
1722197920000|2024-07-28 20:18:40|420.33|415.33|420.19|415.19|420.33|415.33|420.19|415.19|11
1722197930000|2024-07-28 20:18:50|420.17|415.17|419.95|414.95|420.17|415.17|419.95|414.95|19
1722197940000|2024-07-28 20:19:00|419.82|414.82|419.66|414.66|419.82|414.82|419.53|414.53|18
1722197950000|2024-07-28 20:19:10|419.67|414.67|420.09|415.09|420.09|415.09|419.66|414.66|18
1722197960000|2024-07-28 20:19:20|420.07|415.07|420.27|415.27|420.33|415.33|420.06|415.06|21
1722197970000|2024-07-28 20:19:30|420.22|415.22|420.14|415.14|420.22|415.22|420.01|415.01|24
1722197980000|2024-07-28 20:19:40|420.18|415.18|420.28|415.28|420.28|415.28|420.18|415.18|11
1722197990000|2024-07-28 20:19:50|420.19|415.19|420.28|415.28|420.34|415.34|420.1|415.1|11
1722198000000|2024-07-28 20:20:00|420.27|415.27|420.09|415.09|420.27|415.27|420|415|12
1722198010000|2024-07-28 20:20:10|420.08|415.08|420.18|415.18|420.26|415.26|420.01|415.01|15
1722198020000|2024-07-28 20:20:20|420.16|415.16|420.02|415.02|420.25|415.25|420.02|415.02|14
1722198030000|2024-07-28 20:20:30|420.01|415.01|420|415|420.01|415.01|420|415|2
1722198040000|2024-07-28 20:20:40|419.99|414.99|419.82|414.82|419.99|414.99|419.82|414.82|11
1722198050000|2024-07-28 20:20:50|419.8|414.8|419.98|414.98|419.98|414.98|419.66|414.66|23
1722198060000|2024-07-28 20:21:00|419.99|414.99|420.22|415.22|420.25|415.25|419.99|414.99|14
1722198070000|2024-07-28 20:21:10|420.25|415.25|420.17|415.17|420.25|415.25|420.17|415.17|6
1722198080000|2024-07-28 20:21:20|420.09|415.09|419.73|414.73|420.09|415.09|419.66|414.66|22
1722198090000|2024-07-28 20:21:30|419.72|414.72|419.72|414.72|419.73|414.73|419.68|414.68|5
1722198100000|2024-07-28 20:21:40|419.71|414.71|419.54|414.54|419.71|414.71|419.54|414.54|12
1722198110000|2024-07-28 20:21:50|419.53|414.53|419.53|414.53|419.54|414.54|419.51|414.51|6
1722198120000|2024-07-28 20:22:00|419.51|414.51|419.32|414.32|419.51|414.51|419.29|414.29|23
1722198130000|2024-07-28 20:22:10|419.3|414.3|419.31|414.31|419.34|414.34|419.27|414.27|13
1722198140000|2024-07-28 20:22:20|419.35|414.35|419.22|414.22|419.36|414.36|419.12|414.12|26
1722198150000|2024-07-28 20:22:30|419.23|414.23|419.27|414.27|419.27|414.27|419.17|414.17|18
1722198160000|2024-07-28 20:22:40|419.26|414.26|419.51|414.51|419.51|414.51|419.2|414.2|15
1722198170000|2024-07-28 20:22:50|419.54|414.54|419.14|414.14|419.54|414.54|419.12|414.12|24
1722198180000|2024-07-28 20:23:00|419.11|414.11|419.12|414.12|419.12|414.12|418.95|413.95|18
1722198190000|2024-07-28 20:23:10|419.07|414.07|419.16|414.16|419.16|414.16|419.07|414.07|8
1722198200000|2024-07-28 20:23:20|419.17|414.17|419.56|414.56|419.56|414.56|419.17|414.17|8
1722198210000|2024-07-28 20:23:30|419.53|414.53|419.25|414.25|419.53|414.53|419.2|414.2|15
1722198220000|2024-07-28 20:23:40|419.24|414.24|419.12|414.12|419.25|414.25|419.11|414.11|15
1722198230000|2024-07-28 20:23:50|419.11|414.11|419.11|414.11|419.14|414.14|419.07|414.07|15
1722198240000|2024-07-28 20:24:00|419.12|414.12|419.6|414.6|419.6|414.6|419.12|414.12|14
1722198250000|2024-07-28 20:24:10|419.59|414.59|419.52|414.52|419.78|414.78|419.45|414.45|21
1722198260000|2024-07-28 20:24:20|419.51|414.51|419.46|414.46|419.55|414.55|419.46|414.46|8
1722198270000|2024-07-28 20:24:30|419.45|414.45|419.19|414.19|419.46|414.46|419.18|414.18|10
1722198280000|2024-07-28 20:24:40|419.2|414.2|419.01|414.01|419.2|414.2|418.98|413.98|15
1722198290000|2024-07-28 20:24:50|419|414|418.94|413.94|419|414|418.91|413.91|16
1722198300000|2024-07-28 20:25:00|418.93|413.93|418.91|413.91|418.93|413.93|418.81|413.81|14
1722198310000|2024-07-28 20:25:10|418.93|413.93|418.74|413.74|418.95|413.95|418.73|413.73|12
1722198320000|2024-07-28 20:25:20|418.72|413.72|418.73|413.73|418.74|413.74|418.72|413.72|3
1722198330000|2024-07-28 20:25:30|418.74|413.74|418.88|413.88|418.88|413.88|418.74|413.74|14
1722198340000|2024-07-28 20:25:40|418.89|413.89|418.84|413.84|418.89|413.89|418.76|413.76|11
1722198350000|2024-07-28 20:25:50|418.82|413.82|418.79|413.79|418.84|413.84|418.71|413.71|16
1722198360000|2024-07-28 20:26:00|418.78|413.78|418.88|413.88|418.95|413.95|418.7|413.7|19
1722198370000|2024-07-28 20:26:10|418.87|413.87|418.97|413.97|418.97|413.97|418.86|413.86|20
1722198380000|2024-07-28 20:26:20|419|414|418.79|413.79|419.02|414.02|418.78|413.78|21
1722198390000|2024-07-28 20:26:30|418.8|413.8|418.6|413.6|418.8|413.8|418.56|413.56|18
1722198400000|2024-07-28 20:26:40|418.63|413.63|418.5|413.5|418.64|413.64|418.5|413.5|21
1722198410000|2024-07-28 20:26:50|418.48|413.48|418.48|413.48|418.52|413.52|418.47|413.47|20
1722198420000|2024-07-28 20:27:00|418.49|413.49|418.58|413.58|418.6|413.6|418.49|413.49|18
1722198430000|2024-07-28 20:27:10|418.61|413.61|418.8|413.8|418.95|413.95|418.57|413.57|23
1722198440000|2024-07-28 20:27:20|418.81|413.81|418.71|413.71|418.81|413.81|418.69|413.69|15
1722198450000|2024-07-28 20:27:30|418.72|413.72|418.68|413.68|418.72|413.72|418.67|413.67|12
1722198460000|2024-07-28 20:27:40|418.65|413.65|418.57|413.57|418.66|413.66|418.54|413.54|13
1722198470000|2024-07-28 20:27:50|418.59|413.59|418.58|413.58|418.59|413.59|418.57|413.57|6
1722198480000|2024-07-28 20:28:00|418.59|413.59|418.51|413.51|418.61|413.61|418.51|413.51|19
1722198490000|2024-07-28 20:28:10|418.53|413.53|418.38|413.38|418.53|413.53|418.38|413.38|18
1722198500000|2024-07-28 20:28:20|418.37|413.37|418.41|413.41|418.44|413.44|418.37|413.37|10
1722198510000|2024-07-28 20:28:30|418.5|413.5|418.57|413.57|418.6|413.6|418.5|413.5|15
1722198520000|2024-07-28 20:28:40|418.55|413.55|418.6|413.6|418.65|413.65|418.54|413.54|18
1722198530000|2024-07-28 20:28:50|418.56|413.56|418.46|413.46|418.57|413.57|418.44|413.44|18
1722198540000|2024-07-28 20:29:00|418.47|413.47|418.7|413.7|418.7|413.7|418.46|413.46|16
1722198550000|2024-07-28 20:29:10|418.69|413.69|418.73|413.73|418.75|413.75|418.67|413.67|8
1722198560000|2024-07-28 20:29:20|418.69|413.69|418.65|413.65|418.69|413.69|418.55|413.55|7
1722198570000|2024-07-28 20:29:30|418.64|413.64|418.86|413.86|418.86|413.86|418.64|413.64|17
1722198580000|2024-07-28 20:29:40|418.87|413.87|418.88|413.88|418.92|413.92|418.84|413.84|21
1722198590000|2024-07-28 20:29:50|418.89|413.89|418.92|413.92|418.92|413.92|418.87|413.87|11
1722198600000|2024-07-28 20:30:00|418.91|413.91|418.92|413.92|418.92|413.92|418.91|413.91|6
1722198610000|2024-07-28 20:30:10|418.93|413.93|418.91|413.91|418.93|413.93|418.91|413.91|14
1722198620000|2024-07-28 20:30:20|418.92|413.92|419.21|414.21|419.21|414.21|418.92|413.92|9
1722198630000|2024-07-28 20:30:30|419.28|414.28|419.36|414.36|419.36|414.36|419.28|414.28|2
1722198670000|2024-07-28 20:31:10|419.35|414.35|419.08|414.08|419.35|414.35|419|414|24
1722198680000|2024-07-28 20:31:20|419.03|414.03|419|414|419.03|414.03|418.9|413.9|17
1722198690000|2024-07-28 20:31:30|419.01|414.01|419.19|414.19|419.19|414.19|418.98|413.98|22
1722198700000|2024-07-28 20:31:40|419.17|414.17|419.26|414.26|419.28|414.28|419.17|414.17|14
1722198710000|2024-07-28 20:31:50|419.3|414.3|419.28|414.28|419.3|414.3|419.26|414.26|7
1722198720000|2024-07-28 20:32:00|419.27|414.27|418.89|413.89|419.27|414.27|418.85|413.85|17
1722198730000|2024-07-28 20:32:10|418.9|413.9|418.89|413.89|418.9|413.9|418.85|413.85|10
1722198740000|2024-07-28 20:32:20|418.93|413.93|418.82|413.82|418.95|413.95|418.82|413.82|15
1722198750000|2024-07-28 20:32:30|418.81|413.81|418.68|413.68|418.81|413.81|418.68|413.68|10
1722198760000|2024-07-28 20:32:40|418.67|413.67|418.69|413.69|418.7|413.7|418.56|413.56|17
1722198770000|2024-07-28 20:32:50|418.67|413.67|418.69|413.69|418.69|413.69|418.65|413.65|12
1722198780000|2024-07-28 20:33:00|418.72|413.72|418.52|413.52|418.75|413.75|418.52|413.52|16
1722198790000|2024-07-28 20:33:10|418.51|413.51|418.66|413.66|418.66|413.66|418.47|413.47|11
1722198800000|2024-07-28 20:33:20|418.63|413.63|418.62|413.62|418.65|413.65|418.61|413.61|8
1722198810000|2024-07-28 20:33:30|418.61|413.61|418.68|413.68|418.7|413.7|418.61|413.61|13
1722198820000|2024-07-28 20:33:40|418.67|413.67|418.61|413.61|418.68|413.68|418.61|413.61|13
1722198830000|2024-07-28 20:33:50|418.6|413.6|418.56|413.56|418.61|413.61|418.55|413.55|11
1722198840000|2024-07-28 20:34:00|418.55|413.55|418.55|413.55|418.56|413.56|418.53|413.53|8
1722198850000|2024-07-28 20:34:10|418.54|413.54|418.48|413.48|418.55|413.55|418.48|413.48|8
1722198860000|2024-07-28 20:34:20|418.47|413.47|418.41|413.41|418.47|413.47|418.35|413.35|19
1722198870000|2024-07-28 20:34:30|418.4|413.4|418.3|413.3|418.4|413.4|418.25|413.25|15
1722198880000|2024-07-28 20:34:40|418.29|413.29|418.29|413.29|418.29|413.29|418.27|413.27|4
1722198890000|2024-07-28 20:34:50|418.26|413.26|418.21|413.21|418.26|413.26|418.19|413.19|10
1722198900000|2024-07-28 20:35:00|418.25|413.25|418.13|413.13|418.27|413.27|418.1|413.1|14
1722198910000|2024-07-28 20:35:10|418.12|413.12|417.92|412.92|418.12|413.12|417.78|412.78|23
1722198920000|2024-07-28 20:35:20|417.93|412.93|418.1|413.1|418.13|413.13|417.92|412.92|13
1722198930000|2024-07-28 20:35:30|418.05|413.05|418.12|413.12|418.12|413.12|418.03|413.03|10
1722198940000|2024-07-28 20:35:40|418.13|413.13|418.3|413.3|418.33|413.33|418.13|413.13|19
1722198950000|2024-07-28 20:35:50|418.36|413.36|418.6|413.6|418.62|413.62|418.36|413.36|11
1722198960000|2024-07-28 20:36:00|418.62|413.62|418.62|413.62|418.62|413.62|418.62|413.62|1
1722198980000|2024-07-28 20:36:20|418.61|413.61|418.36|413.36|418.61|413.61|418.36|413.36|7
1722198990000|2024-07-28 20:36:30|418.32|413.32|418.2|413.2|418.47|413.47|418.14|413.14|24
1722199000000|2024-07-28 20:36:40|418.19|413.19|418.11|413.11|418.19|413.19|418.07|413.07|19
1722199010000|2024-07-28 20:36:50|418.1|413.1|417.88|412.88|418.11|413.11|417.85|412.85|18
1722199020000|2024-07-28 20:37:00|417.87|412.87|417.78|412.78|417.88|412.88|417.78|412.78|14
1722199030000|2024-07-28 20:37:10|417.79|412.79|417.82|412.82|417.83|412.83|417.76|412.76|12
1722199040000|2024-07-28 20:37:20|417.83|412.83|418.01|413.01|418.01|413.01|417.83|412.83|15
1722199050000|2024-07-28 20:37:30|418.06|413.06|418.27|413.27|418.32|413.32|418.06|413.06|20
1722199060000|2024-07-28 20:37:40|418.07|413.07|418.33|413.33|418.33|413.33|417.94|412.94|18
1722199070000|2024-07-28 20:37:50|418.34|413.34|418.36|413.36|418.47|413.47|418.34|413.34|10
1722199080000|2024-07-28 20:38:00|418.34|413.34|418.46|413.46|418.5|413.5|418.32|413.32|13
1722199090000|2024-07-28 20:38:10|418.47|413.47|418.53|413.53|418.53|413.53|418.46|413.46|7
1722199100000|2024-07-28 20:38:20|418.54|413.54|418.62|413.62|418.62|413.62|418.53|413.53|4
1722199120000|2024-07-28 20:38:40|418.59|413.59|418.53|413.53|418.59|413.59|418.52|413.52|6
1722199130000|2024-07-28 20:38:50|418.54|413.54|418.56|413.56|418.61|413.61|418.54|413.54|11
1722199140000|2024-07-28 20:39:00|418.57|413.57|418.23|413.23|418.57|413.57|418.23|413.23|19
1722199150000|2024-07-28 20:39:10|418.18|413.18|418.12|413.12|418.18|413.18|418.1|413.1|13
1722199160000|2024-07-28 20:39:20|418.11|413.11|418.15|413.15|418.15|413.15|418.11|413.11|8
1722199170000|2024-07-28 20:39:30|418.14|413.14|418.13|413.13|418.15|413.15|418.13|413.13|8
1722199180000|2024-07-28 20:39:40|418.11|413.11|418.01|413.01|418.11|413.11|418|413|9
1722199190000|2024-07-28 20:39:50|418|413|417.94|412.94|418.01|413.01|417.94|412.94|8
1722199200000|2024-07-28 20:40:00|417.93|412.93|417.89|412.89|417.93|412.93|417.89|412.89|7
1722199210000|2024-07-28 20:40:10|417.88|412.88|417.91|412.91|417.91|412.91|417.83|412.83|8
1722199220000|2024-07-28 20:40:20|417.92|412.92|417.88|412.88|417.92|412.92|417.87|412.87|7
1722199230000|2024-07-28 20:40:30|417.87|412.87|417.4|412.4|417.9|412.9|417.37|412.37|15
1722199240000|2024-07-28 20:40:40|417.42|412.42|417.15|412.15|417.42|412.42|417.15|412.15|18
1722199250000|2024-07-28 20:40:50|417.14|412.14|417.09|412.09|417.15|412.15|417.09|412.09|13
1722199260000|2024-07-28 20:41:00|417.08|412.08|417.18|412.18|417.24|412.24|417.08|412.08|14
1722199270000|2024-07-28 20:41:10|417.19|412.19|417.19|412.19|417.21|412.21|417.18|412.18|8
1722199280000|2024-07-28 20:41:20|417.2|412.2|417.48|412.48|417.48|412.48|417.18|412.18|17
1722199290000|2024-07-28 20:41:30|417.42|412.42|417.33|412.33|417.42|412.42|417.31|412.31|14
1722199300000|2024-07-28 20:41:40|417.35|412.35|417.46|412.46|417.46|412.46|417.34|412.34|7
1722199310000|2024-07-28 20:41:50|417.56|412.56|417.72|412.72|417.72|412.72|417.54|412.54|5
1722199320000|2024-07-28 20:42:00|417.73|412.73|417.95|412.95|417.95|412.95|417.7|412.7|14
1722199340000|2024-07-28 20:42:20|417.97|412.97|418.26|413.26|418.29|413.29|417.97|412.97|11
1722199350000|2024-07-28 20:42:30|418.27|413.27|418.28|413.28|418.32|413.32|418.27|413.27|9
1722199360000|2024-07-28 20:42:40|418.29|413.29|418.28|413.28|418.31|413.31|418.22|413.22|16
1722199370000|2024-07-28 20:42:50|418.27|413.27|418.28|413.28|418.29|413.29|418.23|413.23|17
1722199380000|2024-07-28 20:43:00|418.26|413.26|418.37|413.37|418.37|413.37|418.26|413.26|12
1722199390000|2024-07-28 20:43:10|418.38|413.38|418.41|413.41|418.41|413.41|418.38|413.38|4
1722199400000|2024-07-28 20:43:20|418.38|413.38|418.58|413.58|418.61|413.61|418.38|413.38|13
1722199410000|2024-07-28 20:43:30|418.61|413.61|418.62|413.62|418.62|413.62|418.61|413.61|2
1722199430000|2024-07-28 20:43:50|418.61|413.61|418.6|413.6|418.61|413.61|418.6|413.6|2
1722199440000|2024-07-28 20:44:00|418.61|413.61|418.62|413.62|418.62|413.62|418.61|413.61|2
1722199480000|2024-07-28 20:44:40|418.61|413.61|418.5|413.5|418.61|413.61|418.5|413.5|4
1722199490000|2024-07-28 20:44:50|418.52|413.52|418.41|413.41|418.52|413.52|418.41|413.41|7
1722199500000|2024-07-28 20:45:00|418.28|413.28|418.36|413.36|418.38|413.38|418.23|413.23|21
1722199510000|2024-07-28 20:45:10|418.37|413.37|418.62|413.62|418.62|413.62|418.37|413.37|18
1722199530000|2024-07-28 20:45:30|418.63|413.63|418.65|413.65|418.65|413.65|418.63|413.63|4
1722199540000|2024-07-28 20:45:40|418.66|413.66|418.62|413.62|418.67|413.67|418.62|413.62|5
1722199550000|2024-07-28 20:45:50|418.61|413.61|418.6|413.6|418.61|413.61|418.59|413.59|4
1722199560000|2024-07-28 20:46:00|418.58|413.58|418.47|413.47|418.58|413.58|418.47|413.47|4
1722199570000|2024-07-28 20:46:10|418.48|413.48|418.53|413.53|418.58|413.58|418.48|413.48|8
1722199580000|2024-07-28 20:46:20|418.44|413.44|418.47|413.47|418.47|413.47|418.44|413.44|9
1722199590000|2024-07-28 20:46:30|418.48|413.48|418.58|413.58|418.58|413.58|418.48|413.48|15
1722199600000|2024-07-28 20:46:40|418.59|413.59|418.62|413.62|418.62|413.62|418.58|413.58|6
1722199610000|2024-07-28 20:46:50|418.7|413.7|418.75|413.75|418.75|413.75|418.7|413.7|3
1722199630000|2024-07-28 20:47:10|418.73|413.73|418.72|413.72|418.73|413.73|418.72|413.72|4
1722199640000|2024-07-28 20:47:20|418.7|413.7|418.65|413.65|418.7|413.7|418.65|413.65|6
1722199650000|2024-07-28 20:47:30|418.59|413.59|418.65|413.65|418.65|413.65|418.59|413.59|6
1722199660000|2024-07-28 20:47:40|418.61|413.61|418.65|413.65|418.65|413.65|418.61|413.61|4
1722199670000|2024-07-28 20:47:50|418.67|413.67|418.75|413.75|418.75|413.75|418.67|413.67|3
1722199680000|2024-07-28 20:48:00|418.74|413.74|418.74|413.74|418.75|413.75|418.69|413.69|7
1722199690000|2024-07-28 20:48:10|418.73|413.73|418.74|413.74|418.74|413.74|418.72|413.72|4
1722199700000|2024-07-28 20:48:20|418.75|413.75|418.74|413.74|418.75|413.75|418.74|413.74|2
1722199710000|2024-07-28 20:48:30|418.75|413.75|418.74|413.74|418.75|413.75|418.74|413.74|2
1722199720000|2024-07-28 20:48:40|418.67|413.67|418.62|413.62|418.67|413.67|418.62|413.62|2
1722199730000|2024-07-28 20:48:50|418.65|413.65|418.67|413.67|418.69|413.69|418.55|413.55|14
1722199740000|2024-07-28 20:49:00|418.62|413.62|418.4|413.4|418.62|413.62|418.38|413.38|14
1722199750000|2024-07-28 20:49:10|418.44|413.44|418.4|413.4|418.46|413.46|418.4|413.4|16
1722199760000|2024-07-28 20:49:20|418.39|413.39|418.28|413.28|418.45|413.45|418.27|413.27|16
1722199770000|2024-07-28 20:49:30|418.29|413.29|418.38|413.38|418.38|413.38|418.29|413.29|17
1722199780000|2024-07-28 20:49:40|418.32|413.32|418.38|413.38|418.43|413.43|418.32|413.32|5
1722199790000|2024-07-28 20:49:50|418.31|413.31|418.16|413.16|418.31|413.31|418.16|413.16|5
1722199800000|2024-07-28 20:50:00|418.15|413.15|418.11|413.11|418.15|413.15|418.06|413.06|15
1722199810000|2024-07-28 20:50:10|418.12|413.12|418.14|413.14|418.15|413.15|418.12|413.12|12
1722199820000|2024-07-28 20:50:20|418.15|413.15|418.01|413.01|418.15|413.15|418.01|413.01|12
1722199830000|2024-07-28 20:50:30|418|413|417.7|412.7|418|413|417.69|412.69|22
1722199840000|2024-07-28 20:50:40|417.69|412.69|417.56|412.56|417.69|412.69|417.52|412.52|14
1722199850000|2024-07-28 20:50:50|417.55|412.55|417.65|412.65|417.65|412.65|417.55|412.55|13
1722199860000|2024-07-28 20:51:00|417.64|412.64|417.41|412.41|417.64|412.64|417.38|412.38|15
1722199870000|2024-07-28 20:51:10|417.44|412.44|417.68|412.68|417.73|412.73|417.41|412.41|20
1722199880000|2024-07-28 20:51:20|417.7|412.7|417.75|412.75|417.8|412.8|417.67|412.67|15
1722199890000|2024-07-28 20:51:30|417.76|412.76|417.98|412.98|417.98|412.98|417.75|412.75|14
1722199900000|2024-07-28 20:51:40|417.97|412.97|417.97|412.97|417.99|412.99|417.94|412.94|17
1722199910000|2024-07-28 20:51:50|417.99|412.99|418.05|413.05|418.07|413.07|417.99|412.99|8
1722199920000|2024-07-28 20:52:00|418.04|413.04|418.22|413.22|418.22|413.22|418.03|413.03|7
1722199930000|2024-07-28 20:52:10|418.26|413.26|418.39|413.39|418.44|413.44|418.26|413.26|8
1722199940000|2024-07-28 20:52:20|418.4|413.4|418.41|413.41|418.43|413.43|418.4|413.4|8
1722199950000|2024-07-28 20:52:30|418.39|413.39|418.34|413.34|418.39|413.39|418.33|413.33|5
1722199960000|2024-07-28 20:52:40|418.33|413.33|418.1|413.1|418.33|413.33|418.1|413.1|8
1722199970000|2024-07-28 20:52:50|418.09|413.09|418.03|413.03|418.09|413.09|418.02|413.02|11
1722199980000|2024-07-28 20:53:00|418.02|413.02|418.02|413.02|418.05|413.05|417.97|412.97|18
1722199990000|2024-07-28 20:53:10|418.03|413.03|418.13|413.13|418.13|413.13|418.03|413.03|17
1722200000000|2024-07-28 20:53:20|418.14|413.14|418.16|413.16|418.16|413.16|418.1|413.1|14
1722200010000|2024-07-28 20:53:30|418.12|413.12|418.29|413.29|418.3|413.3|418.12|413.12|13
1722200020000|2024-07-28 20:53:40|418.3|413.3|418.35|413.35|418.35|413.35|418.3|413.3|9
1722200030000|2024-07-28 20:53:50|418.5|413.5|418.31|413.31|418.5|413.5|418.3|413.3|8
1722200040000|2024-07-28 20:54:00|418.32|413.32|418.52|413.52|418.52|413.52|418.32|413.32|12
1722200050000|2024-07-28 20:54:10|418.53|413.53|418.53|413.53|418.54|413.54|418.49|413.49|11
1722200060000|2024-07-28 20:54:20|418.49|413.49|418.36|413.36|418.49|413.49|418.32|413.32|14
1722200070000|2024-07-28 20:54:30|418.35|413.35|418.44|413.44|418.45|413.45|418.35|413.35|9
1722200080000|2024-07-28 20:54:40|418.45|413.45|418.43|413.43|418.46|413.46|418.34|413.34|12
1722200090000|2024-07-28 20:54:50|418.51|413.51|418.56|413.56|418.56|413.56|418.49|413.49|11
1722200100000|2024-07-28 20:55:00|418.55|413.55|418.75|413.75|418.75|413.75|418.54|413.54|13
1722200110000|2024-07-28 20:55:10|418.74|413.74|418.75|413.75|418.75|413.75|418.74|413.74|4
1722200120000|2024-07-28 20:55:20|418.76|413.76|418.75|413.75|418.79|413.79|418.75|413.75|6
1722200130000|2024-07-28 20:55:30|418.76|413.76|418.75|413.75|418.76|413.76|418.75|413.75|2
1722200140000|2024-07-28 20:55:40|418.76|413.76|418.77|413.77|418.77|413.77|418.76|413.76|2
1722200150000|2024-07-28 20:55:50|418.76|413.76|418.76|413.76|418.79|413.79|418.75|413.75|9
1722200160000|2024-07-28 20:56:00|418.75|413.75|418.63|413.63|418.75|413.75|418.63|413.63|6
1722200170000|2024-07-28 20:56:10|418.62|413.62|418.68|413.68|418.69|413.69|418.6|413.6|12
1722200180000|2024-07-28 20:56:20|418.69|413.69|418.75|413.75|418.75|413.75|418.69|413.69|4
1722200190000|2024-07-28 20:56:30|418.74|413.74|418.68|413.68|418.74|413.74|418.64|413.64|6
1722200200000|2024-07-28 20:56:40|418.67|413.67|418.75|413.75|418.75|413.75|418.66|413.66|9
1722200210000|2024-07-28 20:56:50|418.74|413.74|418.71|413.71|418.74|413.74|418.7|413.7|10
1722200220000|2024-07-28 20:57:00|418.7|413.7|418.71|413.71|418.71|413.71|418.7|413.7|2
1722200230000|2024-07-28 20:57:10|418.66|413.66|418.74|413.74|418.74|413.74|418.65|413.65|16
1722200240000|2024-07-28 20:57:20|418.75|413.75|418.75|413.75|418.75|413.75|418.75|413.75|1
1722200250000|2024-07-28 20:57:30|418.74|413.74|418.75|413.75|418.75|413.75|418.74|413.74|4
1722200260000|2024-07-28 20:57:40|418.74|413.74|418.7|413.7|418.74|413.74|418.69|413.69|5
1722200270000|2024-07-28 20:57:50|418.69|413.69|418.69|413.69|418.69|413.69|418.47|413.47|22
1722200280000|2024-07-28 20:58:00|418.68|413.68|418.62|413.62|418.68|413.68|418.62|413.62|15
1722200290000|2024-07-28 20:58:10|418.61|413.61|418.52|413.52|418.61|413.61|418.51|413.51|13
1722200300000|2024-07-28 20:58:20|418.53|413.53|418.53|413.53|418.55|413.55|418.51|413.51|17
1722200310000|2024-07-28 20:58:30|418.56|413.56|418.51|413.51|418.59|413.59|418.47|413.47|15
1722200320000|2024-07-28 20:58:40|418.5|413.5|418.5|413.5|418.51|413.51|418.48|413.48|11
1722200330000|2024-07-28 20:58:50|418.51|413.51|418.51|413.51|418.53|413.53|418.51|413.51|12
1722200340000|2024-07-28 20:59:00|418.46|413.46|418.24|413.24|418.46|413.46|418.24|413.24|14
1722200350000|2024-07-28 20:59:10|418.22|413.22|418.31|413.31|418.32|413.32|418.22|413.22|18
1722200360000|2024-07-28 20:59:20|418.26|413.26|418.33|413.33|418.33|413.33|418.24|413.24|17
1722200370000|2024-07-28 20:59:30|418.35|413.35|418.37|413.37|418.37|413.37|418.35|413.35|3
1722200380000|2024-07-28 20:59:40|418.36|413.36|418.34|413.34|418.36|413.36|418.34|413.34|3
1722200390000|2024-07-28 20:59:50|418.33|413.33|418.34|413.34|418.35|413.35|418.29|413.29|14
1722200400000|2024-07-28 21:00:00|418.35|413.35|418.57|413.57|418.58|413.58|418.33|413.33|23
1722200410000|2024-07-28 21:00:10|418.56|413.56|418.19|413.19|418.56|413.56|418.17|413.17|24
1722200420000|2024-07-28 21:00:20|418.17|413.17|418.18|413.18|418.25|413.25|418.17|413.17|17
1722200430000|2024-07-28 21:00:30|418.17|413.17|418.26|413.26|418.26|413.26|418.14|413.14|20
1722200440000|2024-07-28 21:00:40|418.25|413.25|418.23|413.23|418.25|413.25|418.17|413.17|9
1722200450000|2024-07-28 21:00:50|418.24|413.24|418.16|413.16|418.25|413.25|418.13|413.13|16
1722200460000|2024-07-28 21:01:00|418.14|413.14|418.61|413.61|418.61|413.61|418.11|413.11|28
1722200470000|2024-07-28 21:01:10|418.64|413.64|418.6|413.6|418.67|413.67|418.53|413.53|24
1722200480000|2024-07-28 21:01:20|418.59|413.59|418.5|413.5|418.67|413.67|418.5|413.5|14
1722200490000|2024-07-28 21:01:30|418.52|413.52|418.35|413.35|418.53|413.53|418.3|413.3|25
1722200500000|2024-07-28 21:01:40|418.36|413.36|418.32|413.32|418.36|413.36|418.29|413.29|19
1722200510000|2024-07-28 21:01:50|418.33|413.33|418.5|413.5|418.54|413.54|418.33|413.33|17
1722200520000|2024-07-28 21:02:00|418.52|413.52|418.75|413.75|418.75|413.75|418.52|413.52|9
1722200530000|2024-07-28 21:02:10|418.76|413.76|418.77|413.77|418.77|413.77|418.76|413.76|2
1722200540000|2024-07-28 21:02:20|418.75|413.75|418.92|413.92|418.92|413.92|418.75|413.75|5
1722200560000|2024-07-28 21:02:40|418.93|413.93|419.2|414.2|419.2|414.2|418.93|413.93|7
1722200570000|2024-07-28 21:02:50|419.16|414.16|418.98|413.98|419.16|414.16|418.8|413.8|10
1722200580000|2024-07-28 21:03:00|418.99|413.99|418.83|413.83|418.99|413.99|418.83|413.83|9
1722200590000|2024-07-28 21:03:10|418.82|413.82|418.56|413.56|418.83|413.83|418.55|413.55|13
1722200600000|2024-07-28 21:03:20|418.55|413.55|418.65|413.65|418.66|413.66|418.55|413.55|17
1722200610000|2024-07-28 21:03:30|418.63|413.63|418.7|413.7|418.75|413.75|418.63|413.63|11
1722200620000|2024-07-28 21:03:40|418.71|413.71|418.69|413.69|418.71|413.71|418.68|413.68|9
1722200630000|2024-07-28 21:03:50|418.68|413.68|418.69|413.69|418.69|413.69|418.68|413.68|4
1722200640000|2024-07-28 21:04:00|418.7|413.7|418.21|413.21|418.7|413.7|418.17|413.17|14
1722200650000|2024-07-28 21:04:10|418.22|413.22|418.24|413.24|418.32|413.32|418.22|413.22|15
1722200660000|2024-07-28 21:04:20|418.23|413.23|418|413|418.23|413.23|418|413|14
1722200670000|2024-07-28 21:04:30|417.99|412.99|417.99|412.99|418|413|417.99|412.99|3
1722200680000|2024-07-28 21:04:40|417.98|412.98|417.99|412.99|417.99|412.99|417.98|412.98|2
1722200690000|2024-07-28 21:04:50|417.98|412.98|418.13|413.13|418.18|413.18|417.98|412.98|8
1722200700000|2024-07-28 21:05:00|418.14|413.14|418.24|413.24|418.24|413.24|418.12|413.12|20
1722200710000|2024-07-28 21:05:10|418.26|413.26|418.64|413.64|418.65|413.65|418.26|413.26|15
1722200720000|2024-07-28 21:05:20|418.65|413.65|418.7|413.7|418.7|413.7|418.63|413.63|14
1722200740000|2024-07-28 21:05:40|418.69|413.69|418.54|413.54|418.69|413.69|418.54|413.54|7
1722200750000|2024-07-28 21:05:50|418.55|413.55|418.94|413.94|419.02|414.02|418.55|413.55|18
1722200760000|2024-07-28 21:06:00|418.95|413.95|419.15|414.15|419.15|414.15|418.94|413.94|16
1722200770000|2024-07-28 21:06:10|419.16|414.16|419.1|414.1|419.16|414.16|419.09|414.09|24
1722200780000|2024-07-28 21:06:20|419.11|414.11|419.14|414.14|419.16|414.16|419.1|414.1|16
1722200790000|2024-07-28 21:06:30|419.15|414.15|419.08|414.08|419.15|414.15|419.08|414.08|12
1722200800000|2024-07-28 21:06:40|419.07|414.07|418.86|413.86|419.07|414.07|418.79|413.79|13
1722200810000|2024-07-28 21:06:50|418.84|413.84|418.78|413.78|418.97|413.97|418.78|413.78|14
1722200820000|2024-07-28 21:07:00|418.73|413.73|418.33|413.33|418.73|413.73|418.29|413.29|25
1722200830000|2024-07-28 21:07:10|418.34|413.34|418.37|413.37|418.38|413.38|418.32|413.32|20
1722200840000|2024-07-28 21:07:20|418.36|413.36|418.45|413.45|418.49|413.49|418.35|413.35|17
1722200850000|2024-07-28 21:07:30|418.41|413.41|418.28|413.28|418.41|413.41|418.2|413.2|16
1722200860000|2024-07-28 21:07:40|418.23|413.23|418.12|413.12|418.26|413.26|418.12|413.12|14
1722200870000|2024-07-28 21:07:50|418.13|413.13|418.18|413.18|418.19|413.19|418.11|413.11|19
1722200880000|2024-07-28 21:08:00|418.17|413.17|418.19|413.19|418.24|413.24|418.17|413.17|15
1722200890000|2024-07-28 21:08:10|418.2|413.2|417.88|412.88|418.2|413.2|417.88|412.88|19
1722200900000|2024-07-28 21:08:20|417.85|412.85|417.85|412.85|417.85|412.85|417.8|412.8|6
1722200910000|2024-07-28 21:08:30|417.84|412.84|417.84|412.84|417.84|412.84|417.84|412.84|1
1722200920000|2024-07-28 21:08:40|417.83|412.83|417.84|412.84|417.85|412.85|417.83|412.83|4
1722200930000|2024-07-28 21:08:50|417.83|412.83|417.79|412.79|417.83|412.83|417.67|412.67|17
1722200940000|2024-07-28 21:09:00|417.78|412.78|417.66|412.66|417.78|412.78|417.65|412.65|11
1722200950000|2024-07-28 21:09:10|417.65|412.65|417.63|412.63|417.65|412.65|417.63|412.63|3
1722200960000|2024-07-28 21:09:20|417.62|412.62|417.46|412.46|417.7|412.7|417.46|412.46|17
1722200970000|2024-07-28 21:09:30|417.45|412.45|417.36|412.36|417.56|412.56|417.36|412.36|14
1722200980000|2024-07-28 21:09:40|417.48|412.48|417.43|412.43|417.48|412.48|417.43|412.43|9
1722200990000|2024-07-28 21:09:50|417.42|412.42|417.41|412.41|417.46|412.46|417.37|412.37|12
1722201000000|2024-07-28 21:10:00|417.4|412.4|416.62|411.62|417.4|412.4|416.62|411.62|17
1722201010000|2024-07-28 21:10:10|416.63|411.63|416.58|411.58|416.63|411.63|416.56|411.56|13
1722201020000|2024-07-28 21:10:20|416.59|411.59|416.65|411.65|416.69|411.69|416.56|411.56|15
1722201030000|2024-07-28 21:10:30|416.67|411.67|416.82|411.82|416.82|411.82|416.66|411.66|9
1722201040000|2024-07-28 21:10:40|416.83|411.83|416.81|411.81|416.83|411.83|416.81|411.81|5
1722201050000|2024-07-28 21:10:50|416.82|411.82|416.92|411.92|416.92|411.92|416.77|411.77|8
1722201060000|2024-07-28 21:11:00|416.91|411.91|416.91|411.91|416.91|411.91|416.87|411.87|10
1722201070000|2024-07-28 21:11:10|417.03|412.03|417.12|412.12|417.12|412.12|416.97|411.97|17
1722201080000|2024-07-28 21:11:20|417.14|412.14|417.06|412.06|417.14|412.14|417.06|412.06|13
1722201090000|2024-07-28 21:11:30|417.05|412.05|417.05|412.05|417.05|412.05|417.05|412.05|1
1722201100000|2024-07-28 21:11:40|417.06|412.06|417.37|412.37|417.44|412.44|417.06|412.06|12
1722201110000|2024-07-28 21:11:50|417.38|412.38|417.46|412.46|417.47|412.47|417.36|412.36|14
1722201120000|2024-07-28 21:12:00|417.57|412.57|417.63|412.63|417.75|412.75|417.53|412.53|21
1722201130000|2024-07-28 21:12:10|417.62|412.62|417.86|412.86|417.86|412.86|417.59|412.59|13
1722201140000|2024-07-28 21:12:20|417.83|412.83|418|413|418|413|417.83|412.83|9
1722201160000|2024-07-28 21:12:40|417.99|412.99|417.98|412.98|417.99|412.99|417.98|412.98|2
1722201170000|2024-07-28 21:12:50|417.96|412.96|417.96|412.96|417.97|412.97|417.96|412.96|3
1722201180000|2024-07-28 21:13:00|417.95|412.95|417.68|412.68|417.95|412.95|417.68|412.68|12
1722201190000|2024-07-28 21:13:10|417.67|412.67|417.5|412.5|417.67|412.67|417.46|412.46|11
1722201200000|2024-07-28 21:13:20|417.52|412.52|417.74|412.74|417.74|412.74|417.52|412.52|10
1722201210000|2024-07-28 21:13:30|417.73|412.73|417.99|412.99|417.99|412.99|417.72|412.72|14
1722201220000|2024-07-28 21:13:40|417.94|412.94|417.87|412.87|417.98|412.98|417.87|412.87|14
1722201230000|2024-07-28 21:13:50|417.86|412.86|417.64|412.64|417.86|412.86|417.64|412.64|14
1722201240000|2024-07-28 21:14:00|417.63|412.63|417.75|412.75|417.75|412.75|417.63|412.63|11
1722201250000|2024-07-28 21:14:10|417.74|412.74|417.68|412.68|417.74|412.74|417.68|412.68|8
1722201260000|2024-07-28 21:14:20|417.69|412.69|417.67|412.67|417.72|412.72|417.67|412.67|11
1722201270000|2024-07-28 21:14:30|417.68|412.68|417.75|412.75|417.75|412.75|417.66|412.66|9
1722201280000|2024-07-28 21:14:40|417.73|412.73|417.91|412.91|417.92|412.92|417.73|412.73|15
1722201290000|2024-07-28 21:14:50|417.88|412.88|417.98|412.98|417.98|412.98|417.88|412.88|14
1722201300000|2024-07-28 21:15:00|417.99|412.99|418.13|413.13|418.13|413.13|417.99|412.99|11
1722201310000|2024-07-28 21:15:10|418.1|413.1|418.19|413.19|418.19|413.19|418.08|413.08|14
1722201320000|2024-07-28 21:15:20|418.2|413.2|418.55|413.55|418.56|413.56|418.2|413.2|8
1722201330000|2024-07-28 21:15:30|418.58|413.58|418.51|413.51|418.67|413.67|418.51|413.51|10
1722201340000|2024-07-28 21:15:40|418.52|413.52|418.75|413.75|418.75|413.75|418.52|413.52|17
1722201350000|2024-07-28 21:15:50|418.74|413.74|418.61|413.61|418.75|413.75|418.61|413.61|6
1722201360000|2024-07-28 21:16:00|418.6|413.6|418.75|413.75|418.75|413.75|418.6|413.6|5
1722201370000|2024-07-28 21:16:10|418.72|413.72|418.39|413.39|418.72|413.72|418.39|413.39|17
1722201380000|2024-07-28 21:16:20|418.4|413.4|418.42|413.42|418.45|413.45|418.37|413.37|7
1722201390000|2024-07-28 21:16:30|418.43|413.43|418.33|413.33|418.44|413.44|418.33|413.33|16
1722201400000|2024-07-28 21:16:40|418.32|413.32|418.33|413.33|418.33|413.33|418.31|413.31|3
1722201410000|2024-07-28 21:16:50|418.32|413.32|418.32|413.32|418.32|413.32|418.31|413.31|3
1722201420000|2024-07-28 21:17:00|418.31|413.31|418.07|413.07|418.31|413.31|418.01|413.01|16
1722201430000|2024-07-28 21:17:10|418.06|413.06|418.38|413.38|418.42|413.42|418.06|413.06|22
1722201440000|2024-07-28 21:17:20|418.39|413.39|418.41|413.41|418.41|413.41|418.38|413.38|14
1722201450000|2024-07-28 21:17:30|418.42|413.42|418.62|413.62|418.62|413.62|418.42|413.42|17
1722201460000|2024-07-28 21:17:40|418.64|413.64|418.75|413.75|418.75|413.75|418.64|413.64|5
1722201470000|2024-07-28 21:17:50|418.74|413.74|418.51|413.51|418.74|413.74|418.51|413.51|9
1722201480000|2024-07-28 21:18:00|418.49|413.49|417.91|412.91|418.49|413.49|417.88|412.88|26
1722201490000|2024-07-28 21:18:10|417.92|412.92|417.84|412.84|417.96|412.96|417.79|412.79|12
1722201500000|2024-07-28 21:18:20|417.85|412.85|417.78|412.78|417.93|412.93|417.78|412.78|18
1722201510000|2024-07-28 21:18:30|417.77|412.77|417.78|412.78|417.79|412.79|417.75|412.75|8
1722201520000|2024-07-28 21:18:40|417.73|412.73|417.6|412.6|417.73|412.73|417.55|412.55|7
1722201530000|2024-07-28 21:18:50|417.59|412.59|417.47|412.47|417.59|412.59|417.47|412.47|9
1722201540000|2024-07-28 21:19:00|417.46|412.46|416.95|411.95|417.46|412.46|416.89|411.89|21
1722201550000|2024-07-28 21:19:10|416.97|411.97|416.83|411.83|416.99|411.99|416.64|411.64|26
1722201560000|2024-07-28 21:19:20|416.82|411.82|416.91|411.91|416.92|411.92|416.79|411.79|24
1722201570000|2024-07-28 21:19:30|416.9|411.9|416.78|411.78|416.9|411.9|416.75|411.75|10
1722201580000|2024-07-28 21:19:40|416.79|411.79|416.75|411.75|416.8|411.8|416.75|411.75|11
1722201590000|2024-07-28 21:19:50|416.74|411.74|416.77|411.77|416.77|411.77|416.74|411.74|7
1722201600000|2024-07-28 21:20:00|416.76|411.76|416.73|411.73|416.76|411.76|416.73|411.73|4
1722201610000|2024-07-28 21:20:10|416.67|411.67|416.57|411.57|416.71|411.71|416.56|411.56|6
1722201620000|2024-07-28 21:20:20|416.59|411.59|416.37|411.37|416.6|411.6|416.36|411.36|16
1722201630000|2024-07-28 21:20:30|416.36|411.36|416.35|411.35|416.36|411.36|416.35|411.35|4
1722201640000|2024-07-28 21:20:40|416.36|411.36|416.23|411.23|416.57|411.57|416.19|411.19|12
1722201650000|2024-07-28 21:20:50|416.22|411.22|416.42|411.42|416.54|411.54|416.22|411.22|11
1722201660000|2024-07-28 21:21:00|416.41|411.41|416.38|411.38|416.41|411.41|416.38|411.38|7
1722201670000|2024-07-28 21:21:10|416.4|411.4|416.6|411.6|416.6|411.6|416.39|411.39|17
1722201680000|2024-07-28 21:21:20|416.64|411.64|416.55|411.55|416.64|411.64|416.55|411.55|9
1722201690000|2024-07-28 21:21:30|416.56|411.56|416.54|411.54|416.56|411.56|416.54|411.54|3
1722201710000|2024-07-28 21:21:50|416.55|411.55|416.76|411.76|416.76|411.76|416.55|411.55|10
1722201720000|2024-07-28 21:22:00|416.75|411.75|416.78|411.78|416.78|411.78|416.75|411.75|3
1722201770000|2024-07-28 21:22:50|416.77|411.77|416.62|411.62|416.77|411.77|416.62|411.62|7
1722201780000|2024-07-28 21:23:00|416.61|411.61|416.6|411.6|416.61|411.61|416.6|411.6|2
1722201790000|2024-07-28 21:23:10|416.56|411.56|414.98|412.98|416.56|413.01|414.98|411.49|10
1722201800000|2024-07-28 21:23:20|414.99|412.99|414.9|412.9|415|413|414.9|412.9|14
1722201810000|2024-07-28 21:23:30|414.89|412.89|414.76|412.76|414.89|412.89|414.76|412.76|4
1722201820000|2024-07-28 21:23:40|414.75|412.75|414.59|412.59|414.75|412.75|414.59|412.59|7
1722201830000|2024-07-28 21:23:50|414.58|412.58|414.56|412.56|414.58|412.58|414.56|412.56|3
1722201840000|2024-07-28 21:24:00|414.57|412.57|414.73|412.73|414.76|412.76|414.57|412.57|5
1722201850000|2024-07-28 21:24:10|414.74|412.74|414.95|412.95|414.96|412.96|414.74|412.74|15
1722201860000|2024-07-28 21:24:20|414.93|412.93|414.96|412.96|414.96|412.96|414.93|412.93|12
1722201870000|2024-07-28 21:24:30|415.03|413.03|415.04|413.04|415.04|413.04|415.02|413.02|4
1722201880000|2024-07-28 21:24:40|415.03|413.03|415.05|413.05|415.05|413.05|415.03|413.03|3
1722201890000|2024-07-28 21:24:50|415.04|413.04|414.96|412.96|415.08|413.08|414.96|412.96|15
1722201900000|2024-07-28 21:25:00|414.95|412.95|415.06|413.06|415.06|413.06|414.95|412.95|4
1722201910000|2024-07-28 21:25:10|415.07|413.07|415.06|413.06|415.07|413.07|415.06|413.06|2
1722201930000|2024-07-28 21:25:30|415.05|413.05|415.12|413.12|415.12|413.12|415.05|413.05|2
1722201940000|2024-07-28 21:25:40|415.1|413.1|415.08|413.08|415.13|413.13|415.08|413.08|10
1722201950000|2024-07-28 21:25:50|415.07|413.07|415.06|413.06|415.07|413.07|415.06|413.06|2
1722201960000|2024-07-28 21:26:00|415.02|413.02|415.03|413.03|415.04|413.04|415.02|413.02|4
1722201970000|2024-07-28 21:26:10|415.02|413.02|414.99|412.99|415.03|413.03|414.99|412.99|6
1722201980000|2024-07-28 21:26:20|415.01|413.01|415.03|413.03|415.03|413.03|415.01|413.01|2
1722201990000|2024-07-28 21:26:30|415.01|413.01|415.05|413.05|415.05|413.05|415.01|413.01|5
1722202000000|2024-07-28 21:26:40|415.07|413.07|415.07|413.07|415.07|413.07|415.07|413.07|1
1722202010000|2024-07-28 21:26:50|415.02|413.02|414.95|412.95|415.02|413.02|414.95|412.95|8
1722202020000|2024-07-28 21:27:00|414.94|412.94|414.79|412.79|414.94|412.94|414.79|412.79|8
1722202030000|2024-07-28 21:27:10|414.8|412.8|414.82|412.82|414.82|412.82|414.79|412.79|4
1722202040000|2024-07-28 21:27:20|414.92|412.92|415.24|413.24|415.24|413.24|414.9|412.9|23
1722202050000|2024-07-28 21:27:30|415.28|413.28|415.28|413.28|415.28|413.28|415.28|413.28|1
1722202070000|2024-07-28 21:27:50|415.27|413.27|415.49|413.49|415.49|413.49|415.27|413.27|5
1722202100000|2024-07-28 21:28:20|415.5|413.5|415.5|413.5|415.5|413.5|415.5|413.5|1
1722202110000|2024-07-28 21:28:30|415.49|413.49|415.49|413.49|415.49|413.49|415.49|413.49|1
1722202170000|2024-07-28 21:29:30|415.48|413.48|415.44|413.44|415.48|413.48|415.44|413.44|3
1722202180000|2024-07-28 21:29:40|415.4|413.4|416.12|414.12|416.12|414.12|414.95|412.95|19
1722202190000|2024-07-28 21:29:50|416.11|414.11|416.76|414.76|416.89|414.89|416.11|414.11|23
1722202200000|2024-07-28 21:30:00|416.75|414.75|416.74|414.74|416.76|414.76|416.63|414.63|20
1722202210000|2024-07-28 21:30:10|416.73|414.73|416.68|414.68|416.74|414.74|416.66|414.66|15
1722202220000|2024-07-28 21:30:20|416.7|414.7|416.7|414.7|416.73|414.73|416.67|414.67|12
1722202230000|2024-07-28 21:30:30|416.76|414.76|416.7|414.7|416.76|414.76|416.7|414.7|8
1722202240000|2024-07-28 21:30:40|416.67|414.67|416.53|414.53|416.71|414.71|416.51|414.51|23
1722202250000|2024-07-28 21:30:50|416.52|414.52|416.25|414.25|416.52|414.52|416.24|414.24|12
1722202260000|2024-07-28 21:31:00|416.24|414.24|416.04|414.04|416.24|414.24|416.03|414.03|25
1722202270000|2024-07-28 21:31:10|416.03|414.03|415.9|413.9|416.03|414.03|415.83|413.83|11
1722202280000|2024-07-28 21:31:20|415.89|413.89|415.85|413.85|415.89|413.89|415.83|413.83|6
1722202290000|2024-07-28 21:31:30|415.87|413.87|415.93|413.93|415.93|413.93|415.84|413.84|13
1722202300000|2024-07-28 21:31:40|415.94|413.94|416.35|414.35|416.35|414.35|415.94|413.94|19
1722202310000|2024-07-28 21:31:50|416.37|414.37|416.41|414.41|416.47|414.47|416.37|414.37|9
1722202320000|2024-07-28 21:32:00|416.39|414.39|416.41|414.41|416.41|414.41|416.39|414.39|5
1722202330000|2024-07-28 21:32:10|416.42|414.42|416.45|414.45|416.45|414.45|416.42|414.42|3
1722202340000|2024-07-28 21:32:20|416.44|414.44|416.45|414.45|416.45|414.45|416.44|414.44|2
1722202350000|2024-07-28 21:32:30|416.47|414.47|416.47|414.47|416.47|414.47|416.47|414.47|1
1722202360000|2024-07-28 21:32:40|416.5|414.5|416.5|414.5|416.5|414.5|416.5|414.5|1
1722202370000|2024-07-28 21:32:50|416.49|414.49|416.49|414.49|416.49|414.49|416.49|414.49|1
1722202380000|2024-07-28 21:33:00|416.5|414.5|416.94|414.94|416.94|414.94|416.5|414.5|17
1722202450000|2024-07-28 21:34:10|416.96|414.96|416.96|414.96|416.96|414.96|416.96|414.96|1
1722202460000|2024-07-28 21:34:20|416.94|414.94|417.18|415.18|417.18|415.18|416.94|414.94|7
1722202470000|2024-07-28 21:34:30|417.2|415.2|417.25|415.25|417.25|415.25|417.17|415.17|5
1722202480000|2024-07-28 21:34:40|417.24|415.24|417.31|415.31|417.31|415.31|417.24|415.24|4
1722202490000|2024-07-28 21:34:50|417.28|415.28|418.07|416.07|418.07|416.07|417.28|415.28|13
1722202500000|2024-07-28 21:35:00|418.06|416.06|418.07|416.07|418.07|416.07|418.06|416.06|2
1722202520000|2024-07-28 21:35:20|418.02|416.02|417.91|415.91|418.02|416.02|417.91|415.91|5
1722202530000|2024-07-28 21:35:30|418.06|416.06|417.99|415.99|418.07|416.07|417.93|415.93|8
1722202540000|2024-07-28 21:35:40|418.01|416.01|417.99|415.99|418.01|416.01|417.99|415.99|2
1722202550000|2024-07-28 21:35:50|417.92|415.92|418.07|416.07|418.07|416.07|417.92|415.92|9
1722202600000|2024-07-28 21:36:40|418.11|416.11|418.13|416.13|418.15|416.15|418.11|416.11|5
1722202610000|2024-07-28 21:36:50|418.08|416.08|418.15|416.15|418.15|416.15|418.08|416.08|3
1722202620000|2024-07-28 21:37:00|418.28|416.28|418.36|416.36|418.49|416.49|418.28|416.28|6
1722202630000|2024-07-28 21:37:10|418.4|416.4|418.78|416.78|418.78|416.78|418.4|416.4|2
1722202640000|2024-07-28 21:37:20|418.72|416.72|418.74|416.74|418.74|416.74|418.71|416.71|6
1722202650000|2024-07-28 21:37:30|418.75|416.75|418.78|416.78|418.78|416.78|418.73|416.73|6
1722202670000|2024-07-28 21:37:50|418.77|416.77|418.78|416.78|418.78|416.78|418.77|416.77|2
1722202680000|2024-07-28 21:38:00|418.76|416.76|418.77|416.77|418.77|416.77|418.76|416.76|2
1722202690000|2024-07-28 21:38:10|418.75|416.75|418.61|416.61|418.75|416.75|418.61|416.61|4
1722202700000|2024-07-28 21:38:20|418.6|416.6|418.52|416.52|418.6|416.6|418.52|416.52|6
1722202710000|2024-07-28 21:38:30|418.51|416.51|418.36|416.36|418.51|416.51|418.36|416.36|8
1722202720000|2024-07-28 21:38:40|418.33|416.33|418.32|416.32|418.33|416.33|418.3|416.3|5
1722202730000|2024-07-28 21:38:50|418.31|416.31|418.42|416.42|418.42|416.42|418.31|416.31|6
1722202740000|2024-07-28 21:39:00|418.43|416.43|418.5|416.5|418.51|416.51|418.43|416.43|7
1722202750000|2024-07-28 21:39:10|418.53|416.53|418.57|416.57|418.57|416.57|418.53|416.53|5
1722202760000|2024-07-28 21:39:20|418.73|416.73|418.77|416.77|418.77|416.77|418.73|416.73|5
1722202770000|2024-07-28 21:39:30|418.78|416.78|418.78|416.78|418.78|416.78|418.78|416.78|1
1722202800000|2024-07-28 21:40:00|418.77|416.77|418.65|416.65|418.77|416.77|418.57|416.57|15
1722202810000|2024-07-28 21:40:10|418.66|416.66|418.74|416.74|418.74|416.74|418.66|416.66|6
1722202820000|2024-07-28 21:40:20|418.73|416.73|418.73|416.73|418.73|416.73|418.73|416.73|1
1722202830000|2024-07-28 21:40:30|418.72|416.72|418.72|416.72|418.74|416.74|418.72|416.72|4
1722202850000|2024-07-28 21:40:50|418.7|416.7|418.71|416.71|418.71|416.71|418.7|416.7|2
1722202860000|2024-07-28 21:41:00|418.72|416.72|418.78|416.78|418.78|416.78|418.71|416.71|5
1722202960000|2024-07-28 21:42:40|418.84|416.84|419.02|417.02|419.02|417.02|418.84|416.84|4
1722203040000|2024-07-28 21:44:00|418.94|416.94|418.43|416.43|418.94|416.94|418.43|416.43|15
1722203050000|2024-07-28 21:44:10|418.32|416.32|418.2|416.2|418.32|416.32|418.2|416.2|7
1722203060000|2024-07-28 21:44:20|418.19|416.19|418.06|416.06|418.19|416.19|418.05|416.05|6
1722203080000|2024-07-28 21:44:40|418.14|416.14|418.16|416.16|418.16|416.16|418.14|416.14|3
1722203090000|2024-07-28 21:44:50|418.14|416.14|418.07|416.07|418.14|416.14|418.07|416.07|3
1722203100000|2024-07-28 21:45:00|418.02|416.02|418.1|416.1|418.1|416.1|418.02|416.02|9
1722203110000|2024-07-28 21:45:10|418.09|416.09|418.08|416.08|418.09|416.09|418.08|416.08|2
1722203120000|2024-07-28 21:45:20|418.09|416.09|418.1|416.1|418.1|416.1|418.09|416.09|2
1722203130000|2024-07-28 21:45:30|418.02|416.02|418.03|416.03|418.03|416.03|418.02|416.02|2
1722203170000|2024-07-28 21:46:10|418.07|416.07|418.05|416.05|418.07|416.07|418.05|416.05|2
1722203180000|2024-07-28 21:46:20|417.98|415.98|418.02|416.02|418.02|416.02|417.98|415.98|2
1722203200000|2024-07-28 21:46:40|417.98|415.98|417.98|415.98|417.98|415.98|417.98|415.98|1
1722203210000|2024-07-28 21:46:50|417.97|415.97|417.98|415.98|417.98|415.98|417.97|415.97|2
1722203220000|2024-07-28 21:47:00|417.96|415.96|417.84|415.84|417.96|415.96|417.84|415.84|8
1722203230000|2024-07-28 21:47:10|417.79|415.79|417.8|415.8|417.8|415.8|417.79|415.79|2
1722203240000|2024-07-28 21:47:20|417.81|415.81|417.79|415.79|417.81|415.81|417.79|415.79|3
1722203250000|2024-07-28 21:47:30|417.76|415.76|417.64|415.64|417.77|415.77|417.63|415.63|11
1722203260000|2024-07-28 21:47:40|417.61|415.61|417.59|415.59|417.61|415.61|417.59|415.59|2
1722203270000|2024-07-28 21:47:50|417.58|415.58|417.57|415.57|417.58|415.58|417.57|415.57|2
1722203280000|2024-07-28 21:48:00|417.56|415.56|417.46|415.46|417.56|415.56|417.46|415.46|7
1722203290000|2024-07-28 21:48:10|417.45|415.45|417.45|415.45|417.45|415.45|417.45|415.45|1
1722203300000|2024-07-28 21:48:20|417.44|415.44|417.43|415.43|417.44|415.44|417.43|415.43|2
1722203310000|2024-07-28 21:48:30|417.42|415.42|417.42|415.42|417.42|415.42|417.42|415.42|1
1722203320000|2024-07-28 21:48:40|417.32|415.32|417.21|415.21|417.32|415.32|417.21|415.21|4
1722203330000|2024-07-28 21:48:50|417.22|415.22|417.21|415.21|417.22|415.22|417.21|415.21|2
1722203350000|2024-07-28 21:49:10|417.2|415.2|417.14|415.14|417.2|415.2|417.14|415.14|7
1722203360000|2024-07-28 21:49:20|417.22|415.22|417.26|415.26|417.3|415.3|417.22|415.22|6
1722203370000|2024-07-28 21:49:30|417.27|415.27|417.27|415.27|417.27|415.27|417.27|415.27|1
1722203390000|2024-07-28 21:49:50|417.29|415.29|417.21|415.21|417.29|415.29|417.19|415.19|6
1722203400000|2024-07-28 21:50:00|417.24|415.24|417.24|415.24|417.24|415.24|417.24|415.24|1
1722203410000|2024-07-28 21:50:10|417.23|415.23|417.21|415.21|417.23|415.23|417.21|415.21|3
1722203420000|2024-07-28 21:50:20|417.12|415.12|417.07|415.07|417.12|415.12|417.07|415.07|6
1722203430000|2024-07-28 21:50:30|417.06|415.06|416.76|414.76|417.06|415.06|416.76|414.76|9
1722203440000|2024-07-28 21:50:40|416.75|414.75|416.74|414.74|416.75|414.75|416.74|414.74|2
1722203450000|2024-07-28 21:50:50|416.85|414.85|416.9|414.9|416.92|414.92|416.82|414.82|11
1722203460000|2024-07-28 21:51:00|416.89|414.89|416.89|414.89|416.89|414.89|416.89|414.89|1
1722203470000|2024-07-28 21:51:10|416.88|414.88|416.85|414.85|416.88|414.88|416.85|414.85|4
1722203480000|2024-07-28 21:51:20|416.84|414.84|416.83|414.83|416.84|414.84|416.83|414.83|2
1722203490000|2024-07-28 21:51:30|416.78|414.78|416.78|414.78|416.79|414.79|416.78|414.78|3
1722203500000|2024-07-28 21:51:40|416.77|414.77|416.69|414.69|416.77|414.77|416.69|414.69|3
1722203510000|2024-07-28 21:51:50|416.63|414.63|416.39|414.39|416.63|414.63|416.39|414.39|4
1722203520000|2024-07-28 21:52:00|416.41|414.41|416.41|414.41|416.41|414.41|416.41|414.41|1
1722203540000|2024-07-28 21:52:20|416.43|414.43|416.43|414.43|416.43|414.43|416.43|414.43|1
1722203550000|2024-07-28 21:52:30|416.42|414.42|416.43|414.43|416.43|414.43|416.42|414.42|2
1722203590000|2024-07-28 21:53:10|416.42|414.42|416.4|414.4|416.42|414.42|416.4|414.4|3
1722203600000|2024-07-28 21:53:20|416.39|414.39|416.13|414.13|416.39|414.39|416.13|414.13|12
1722203610000|2024-07-28 21:53:30|416.15|414.15|416.1|414.1|416.15|414.15|416.1|414.1|6
1722203620000|2024-07-28 21:53:40|416.07|414.07|416.09|414.09|416.09|414.09|416.07|414.07|2
1722203630000|2024-07-28 21:53:50|416.08|414.08|416.06|414.06|416.08|414.08|416.06|414.06|6
1722203640000|2024-07-28 21:54:00|416.09|414.09|416.1|414.1|416.13|414.13|416.08|414.08|9
1722203650000|2024-07-28 21:54:10|416.11|414.11|416.08|414.08|416.11|414.11|416.08|414.08|10
1722203660000|2024-07-28 21:54:20|416.09|414.09|416.15|414.15|416.2|414.2|416.09|414.09|13
1722203670000|2024-07-28 21:54:30|416.24|414.24|416.29|414.29|416.31|414.31|416.24|414.24|13
1722203680000|2024-07-28 21:54:40|416.28|414.28|416.27|414.27|416.28|414.28|416.26|414.26|6
1722203690000|2024-07-28 21:54:50|416.28|414.28|416.27|414.27|416.28|414.28|416.27|414.27|2
1722203700000|2024-07-28 21:55:00|416.22|414.22|416.26|414.26|416.26|414.26|416.22|414.22|2
1722203710000|2024-07-28 21:55:10|416.28|414.28|415.92|413.92|416.29|414.29|415.92|413.92|8
1722203720000|2024-07-28 21:55:20|415.94|413.94|415.92|413.92|415.94|413.94|415.92|413.92|3
1722203740000|2024-07-28 21:55:40|415.91|413.91|415.91|413.91|415.91|413.91|415.91|413.91|1
1722203750000|2024-07-28 21:55:50|415.93|413.93|416.05|414.05|416.05|414.05|415.93|413.93|9
1722203760000|2024-07-28 21:56:00|416.06|414.06|416.43|414.43|416.47|414.47|416.06|414.06|16
1722203770000|2024-07-28 21:56:10|416.44|414.44|416.41|414.41|416.44|414.44|416.41|414.41|3
1722203780000|2024-07-28 21:56:20|416.4|414.4|416.4|414.4|416.4|414.4|416.39|414.39|3
1722203790000|2024-07-28 21:56:30|416.39|414.39|416.37|414.37|416.39|414.39|416.37|414.37|3
1722203800000|2024-07-28 21:56:40|416.36|414.36|416.37|414.37|416.37|414.37|416.36|414.36|2
1722203810000|2024-07-28 21:56:50|416.33|414.33|416.33|414.33|416.34|414.34|416.33|414.33|3
1722203820000|2024-07-28 21:57:00|416.32|414.32|416.28|414.28|416.33|414.33|416.24|414.24|7
1722203850000|2024-07-28 21:57:30|416.27|414.27|416.14|414.14|416.27|414.27|416.14|414.14|12
1722203860000|2024-07-28 21:57:40|416.13|414.13|416.06|414.06|416.13|414.13|416.06|414.06|7
1722203870000|2024-07-28 21:57:50|416.07|414.07|416.07|414.07|416.07|414.07|416.06|414.06|3
1722203880000|2024-07-28 21:58:00|416.06|414.06|415.78|413.78|416.07|414.07|415.77|413.77|18
1722203890000|2024-07-28 21:58:10|415.8|413.8|415.78|413.78|415.82|413.82|415.78|413.78|8
1722203900000|2024-07-28 21:58:20|415.77|413.77|415.56|413.56|415.77|413.77|415.55|413.55|8
1722203910000|2024-07-28 21:58:30|415.55|413.55|415.53|413.53|415.55|413.55|415.53|413.53|3
1722203920000|2024-07-28 21:58:40|415.54|413.54|415.65|413.65|415.65|413.65|415.53|413.53|6
1722203930000|2024-07-28 21:58:50|415.66|413.66|415.86|413.86|415.86|413.86|415.65|413.65|10
1722203940000|2024-07-28 21:59:00|415.87|413.87|415.88|413.88|415.89|413.89|415.87|413.87|4
1722203960000|2024-07-28 21:59:20|415.89|413.89|415.86|413.86|415.89|413.89|415.86|413.86|6
1722203970000|2024-07-28 21:59:30|415.78|413.78|415.85|413.85|415.86|413.86|415.78|413.78|4
1722203990000|2024-07-28 21:59:50|415.87|413.87|415.86|413.86|415.87|413.87|415.85|413.85|4
1722204000000|2024-07-28 22:00:00|415.85|413.85|415.86|413.86|415.95|413.95|415.85|413.85|18
1722204010000|2024-07-28 22:00:10|415.85|413.85|415.86|413.86|415.87|413.87|415.75|413.75|13
1722204020000|2024-07-28 22:00:20|415.88|413.88|415.87|413.87|415.88|413.88|415.85|413.85|6
1722204030000|2024-07-28 22:00:30|415.88|413.88|415.88|413.88|415.88|413.88|415.84|413.84|6
1722204040000|2024-07-28 22:00:40|415.85|413.85|415.84|413.84|415.85|413.85|415.84|413.84|2
1722204050000|2024-07-28 22:00:50|415.85|413.85|415.83|413.83|415.85|413.85|415.82|413.82|8
1722204060000|2024-07-28 22:01:00|415.84|413.84|415.97|413.97|415.97|413.97|415.8|413.8|22
1722204070000|2024-07-28 22:01:10|415.98|413.98|415.99|413.99|416.03|414.03|415.97|413.97|13
1722204080000|2024-07-28 22:01:20|416|414|416.02|414.02|416.02|414.02|415.99|413.99|6
1722204090000|2024-07-28 22:01:30|416|414|416.18|414.18|416.18|414.18|416|414|12
1722204100000|2024-07-28 22:01:40|416.19|414.19|416.42|414.42|416.45|414.45|416.19|414.19|13
1722204120000|2024-07-28 22:02:00|416.45|414.45|416.72|414.72|416.72|414.72|416.45|414.45|4
1722204130000|2024-07-28 22:02:10|416.76|414.76|416.83|414.83|416.83|414.83|416.76|414.76|2
1722204160000|2024-07-28 22:02:40|416.82|414.82|416.48|414.48|416.82|414.82|416.48|414.48|10
1722204170000|2024-07-28 22:02:50|416.5|414.5|416.64|414.64|416.75|414.75|416.46|414.46|19
1722204180000|2024-07-28 22:03:00|416.65|414.65|416.83|414.83|416.83|414.83|416.65|414.65|20
1722204190000|2024-07-28 22:03:10|416.8|414.8|416.83|414.83|416.83|414.83|416.79|414.79|9
1722204220000|2024-07-28 22:03:40|416.84|414.84|416.83|414.83|416.84|414.84|416.83|414.83|2
1722204230000|2024-07-28 22:03:50|416.84|414.84|416.84|414.84|416.84|414.84|416.84|414.84|1
1722204240000|2024-07-28 22:04:00|416.83|414.83|416.82|414.82|416.83|414.83|416.79|414.79|6
1722204250000|2024-07-28 22:04:10|416.81|414.81|416.84|414.84|416.84|414.84|416.81|414.81|3
1722204260000|2024-07-28 22:04:20|416.83|414.83|416.82|414.82|416.83|414.83|416.82|414.82|2
1722204270000|2024-07-28 22:04:30|416.77|414.77|416.69|414.69|416.77|414.77|416.6|414.6|9
1722204280000|2024-07-28 22:04:40|416.64|414.64|416.17|414.17|416.64|414.64|416.17|414.17|13
1722204290000|2024-07-28 22:04:50|416.15|414.15|416.02|414.02|416.15|414.15|416.02|414.02|20
1722204300000|2024-07-28 22:05:00|416.01|414.01|416.09|414.09|416.11|414.11|416.01|414.01|18
1722204310000|2024-07-28 22:05:10|416.1|414.1|416.22|414.22|416.26|414.26|416.06|414.06|20
1722204320000|2024-07-28 22:05:20|416.2|414.2|416.21|414.21|416.22|414.22|416.2|414.2|9
1722204330000|2024-07-28 22:05:30|416.18|414.18|416.13|414.13|416.18|414.18|416.13|414.13|10
1722204340000|2024-07-28 22:05:40|416.12|414.12|416.08|414.08|416.12|414.12|416.08|414.08|4
1722204350000|2024-07-28 22:05:50|416.02|414.02|415.84|413.84|416.02|414.02|415.84|413.84|13
1722204360000|2024-07-28 22:06:00|415.83|413.83|415.98|413.98|415.99|413.99|415.83|413.83|7
1722204370000|2024-07-28 22:06:10|415.99|413.99|415.99|413.99|415.99|413.99|415.99|413.99|1
1722204380000|2024-07-28 22:06:20|416|414|415.99|413.99|416|414|415.99|413.99|2
1722204390000|2024-07-28 22:06:30|416|414|415.87|413.87|416|414|415.87|413.87|12
1722204400000|2024-07-28 22:06:40|415.9|413.9|415.9|413.9|415.9|413.9|415.9|413.9|1
1722204410000|2024-07-28 22:06:50|415.85|413.85|415.89|413.89|415.9|413.9|415.84|413.84|6
1722204420000|2024-07-28 22:07:00|415.88|413.88|415.84|413.84|415.88|413.88|415.84|413.84|5
1722204430000|2024-07-28 22:07:10|415.85|413.85|415.86|413.86|415.89|413.89|415.85|413.85|4
1722204440000|2024-07-28 22:07:20|415.88|413.88|415.93|413.93|415.93|413.93|415.88|413.88|6
1722204450000|2024-07-28 22:07:30|415.89|413.89|415.88|413.88|415.89|413.89|415.88|413.88|2
1722204470000|2024-07-28 22:07:50|415.85|413.85|415.86|413.86|415.86|413.86|415.85|413.85|8
1722204480000|2024-07-28 22:08:00|415.81|413.81|416.05|414.05|416.05|414.05|415.81|413.81|16
1722204490000|2024-07-28 22:08:10|416.07|414.07|416.2|414.2|416.21|414.21|416.07|414.07|3
1722204510000|2024-07-28 22:08:30|416.21|414.21|415.9|413.9|416.21|414.21|415.9|413.9|12
1722204520000|2024-07-28 22:08:40|415.85|413.85|415.85|413.85|415.86|413.86|415.83|413.83|5
1722204530000|2024-07-28 22:08:50|415.86|413.86|415.84|413.84|415.88|413.88|415.84|413.84|9
1722204540000|2024-07-28 22:09:00|415.85|413.85|415.83|413.83|415.85|413.85|415.82|413.82|9
1722204550000|2024-07-28 22:09:10|415.8|413.8|415.72|413.72|415.8|413.8|415.63|413.63|13
1722204560000|2024-07-28 22:09:20|415.73|413.73|415.78|413.78|415.8|413.8|415.73|413.73|5
1722204570000|2024-07-28 22:09:30|415.79|413.79|415.85|413.85|415.85|413.85|415.77|413.77|4
1722204580000|2024-07-28 22:09:40|415.86|413.86|416.04|414.04|416.04|414.04|415.86|413.86|5
1722204590000|2024-07-28 22:09:50|416.06|414.06|416.21|414.21|416.21|414.21|416.06|414.06|8
1722204630000|2024-07-28 22:10:30|416.17|414.17|416.21|414.21|416.21|414.21|416.17|414.17|4
1722204670000|2024-07-28 22:11:10|416.22|414.22|416.21|414.21|416.22|414.22|416.21|414.21|2
1722204680000|2024-07-28 22:11:20|416.24|414.24|416.24|414.24|416.24|414.24|416.24|414.24|1
1722204690000|2024-07-28 22:11:30|416.27|414.27|416.27|414.27|416.27|414.27|416.27|414.27|1
1722204700000|2024-07-28 22:11:40|416.37|414.37|416.4|414.4|416.4|414.4|416.37|414.37|2
1722204720000|2024-07-28 22:12:00|416.52|414.52|416.8|414.8|416.84|414.84|416.52|414.52|9
1722204730000|2024-07-28 22:12:10|416.7|414.7|416.76|414.76|416.76|414.76|416.68|414.68|13
1722204740000|2024-07-28 22:12:20|416.75|414.75|416.55|414.55|416.79|414.79|416.55|414.55|12
1722204750000|2024-07-28 22:12:30|416.56|414.56|416.57|414.57|416.58|414.58|416.56|414.56|5
1722204760000|2024-07-28 22:12:40|416.56|414.56|416.55|414.55|416.57|414.57|416.55|414.55|4
1722204770000|2024-07-28 22:12:50|416.56|414.56|416.47|414.47|416.58|414.58|416.44|414.44|10
1722204780000|2024-07-28 22:13:00|416.46|414.46|416.48|414.48|416.48|414.48|416.44|414.44|13
1722204790000|2024-07-28 22:13:10|416.46|414.46|416.52|414.52|416.52|414.52|416.46|414.46|10
1722204800000|2024-07-28 22:13:20|416.55|414.55|416.72|414.72|416.72|414.72|416.55|414.55|6
1722204810000|2024-07-28 22:13:30|416.74|414.74|416.47|414.47|416.74|414.74|416.47|414.47|16
1722204820000|2024-07-28 22:13:40|416.46|414.46|416.4|414.4|416.46|414.46|416.35|414.35|7
1722204830000|2024-07-28 22:13:50|416.42|414.42|416.4|414.4|416.42|414.42|416.36|414.36|13
1722204840000|2024-07-28 22:14:00|416.38|414.38|416.24|414.24|416.38|414.38|416.24|414.24|7
1722204850000|2024-07-28 22:14:10|416.23|414.23|416.19|414.19|416.24|414.24|416.19|414.19|11
1722204860000|2024-07-28 22:14:20|416.1|414.1|416.24|414.24|416.24|414.24|416.07|414.07|16
1722204870000|2024-07-28 22:14:30|416.26|414.26|416.49|414.49|416.59|414.59|416.26|414.26|12
1722204880000|2024-07-28 22:14:40|416.48|414.48|416.36|414.36|416.49|414.49|416.32|414.32|11
1722204890000|2024-07-28 22:14:50|416.32|414.32|416.3|414.3|416.32|414.32|416.27|414.27|5
1722204900000|2024-07-28 22:15:00|416.35|414.35|416.59|414.59|416.59|414.59|416.35|414.35|7
1722204920000|2024-07-28 22:15:20|416.61|414.61|416.59|414.59|416.61|414.61|416.59|414.59|2
1722204930000|2024-07-28 22:15:30|416.87|414.87|416.87|414.87|416.87|414.87|416.87|414.87|1
1722205030000|2024-07-28 22:17:10|416.85|414.85|416.69|414.69|416.85|414.85|416.67|414.67|9
1722205040000|2024-07-28 22:17:20|416.65|414.65|416.64|414.64|416.7|414.7|416.63|414.63|7
1722205050000|2024-07-28 22:17:30|416.63|414.63|416.67|414.67|416.7|414.7|416.62|414.62|16
1722205060000|2024-07-28 22:17:40|416.87|414.87|416.87|414.87|416.87|414.87|416.85|414.85|7
1722205070000|2024-07-28 22:17:50|416.84|414.84|416.22|414.22|416.84|414.84|416.22|414.22|18
1722205080000|2024-07-28 22:18:00|416.24|414.24|416.35|414.35|416.36|414.36|416.24|414.24|14
1722205090000|2024-07-28 22:18:10|416.34|414.34|416.85|414.85|416.87|414.87|416.34|414.34|28
1722205100000|2024-07-28 22:18:20|416.86|414.86|417.71|415.71|417.74|415.74|416.86|414.86|8
1722205110000|2024-07-28 22:18:30|417.69|415.69|417.6|415.6|417.88|415.88|417.58|415.58|21
1722205120000|2024-07-28 22:18:40|417.62|415.62|417.58|415.58|417.63|415.63|417.54|415.54|20
1722205130000|2024-07-28 22:18:50|417.57|415.57|417.33|415.33|417.62|415.62|417.33|415.33|14
1722205140000|2024-07-28 22:19:00|417.3|415.3|417.26|415.26|417.32|415.32|417.21|415.21|19
1722205150000|2024-07-28 22:19:10|417.25|415.25|417.22|415.22|417.25|415.25|417.22|415.22|3
1722205160000|2024-07-28 22:19:20|417.23|415.23|416.76|414.76|417.24|415.24|416.75|414.75|21
1722205170000|2024-07-28 22:19:30|416.75|414.75|416.55|414.55|416.76|414.76|416.55|414.55|8
1722205180000|2024-07-28 22:19:40|416.56|414.56|416.31|414.31|416.57|414.57|416.31|414.31|17
1722205190000|2024-07-28 22:19:50|416.32|414.32|416.23|414.23|416.34|414.34|416.23|414.23|8
1722205200000|2024-07-28 22:20:00|416.21|414.21|415.93|413.93|416.31|414.31|415.86|413.86|25
1722205210000|2024-07-28 22:20:10|415.94|413.94|415.81|413.81|415.94|413.94|415.74|413.74|28
1722205220000|2024-07-28 22:20:20|415.74|413.74|415.68|413.68|415.74|413.74|415.65|413.65|16
1722205230000|2024-07-28 22:20:30|415.67|413.67|415.82|413.82|415.9|413.9|415.67|413.67|22
1722205240000|2024-07-28 22:20:40|415.81|413.81|415.82|413.82|415.84|413.84|415.81|413.81|14
1722205250000|2024-07-28 22:20:50|415.81|413.81|415.99|413.99|416.01|414.01|415.79|413.79|17
1722205260000|2024-07-28 22:21:00|416|414|416.22|414.22|416.27|414.27|416|414|22
1722205270000|2024-07-28 22:21:10|416.24|414.24|416.21|414.21|416.41|414.41|416.21|414.21|16
1722205280000|2024-07-28 22:21:20|416.23|414.23|416.49|414.49|416.49|414.49|416.23|414.23|24
1722205290000|2024-07-28 22:21:30|416.5|414.5|416.45|414.45|416.68|414.68|416.45|414.45|15
1722205300000|2024-07-28 22:21:40|416.47|414.47|416.67|414.67|416.67|414.67|416.47|414.47|17
1722205310000|2024-07-28 22:21:50|416.68|414.68|416.88|414.88|416.89|414.89|416.68|414.68|20
1722205320000|2024-07-28 22:22:00|416.89|414.89|416.95|414.95|416.97|414.97|416.88|414.88|11
1722205330000|2024-07-28 22:22:10|416.96|414.96|417.15|415.15|417.19|415.19|416.96|414.96|15
1722205340000|2024-07-28 22:22:20|417.13|415.13|417.02|415.02|417.13|415.13|417.02|415.02|3
1722205350000|2024-07-28 22:22:30|417.04|415.04|417.04|415.04|417.04|415.04|417|415|6
1722205360000|2024-07-28 22:22:40|417.05|415.05|417.06|415.06|417.14|415.14|417.04|415.04|9
1722205370000|2024-07-28 22:22:50|417.1|415.1|417.08|415.08|417.14|415.14|417.08|415.08|4
1722205380000|2024-07-28 22:23:00|417.11|415.11|417.11|415.11|417.4|415.4|417.07|415.07|22
1722205390000|2024-07-28 22:23:10|417.08|415.08|417.18|415.18|417.23|415.23|417.08|415.08|12
1722205400000|2024-07-28 22:23:20|417.14|415.14|417.15|415.15|417.15|415.15|417.14|415.14|4
1722205410000|2024-07-28 22:23:30|417.16|415.16|417.51|415.51|417.53|415.53|417.16|415.16|16
1722205420000|2024-07-28 22:23:40|417.52|415.52|417.51|415.51|417.56|415.56|417.5|415.5|12
1722205430000|2024-07-28 22:23:50|417.4|415.4|417.58|415.58|417.58|415.58|417.4|415.4|18
1722205440000|2024-07-28 22:24:00|417.59|415.59|417.76|415.76|417.81|415.81|417.59|415.59|18
1722205450000|2024-07-28 22:24:10|417.77|415.77|417.82|415.82|417.82|415.82|417.72|415.72|17
1722205460000|2024-07-28 22:24:20|417.8|415.8|417.82|415.82|417.82|415.82|417.8|415.8|3
1722205470000|2024-07-28 22:24:30|417.76|415.76|417.76|415.76|417.81|415.81|417.71|415.71|9
1722205480000|2024-07-28 22:24:40|417.71|415.71|417.82|415.82|417.82|415.82|417.71|415.71|4
1722205510000|2024-07-28 22:25:10|417.89|415.89|417.88|415.88|417.89|415.89|417.85|415.85|3
1722205520000|2024-07-28 22:25:20|417.94|415.94|418.09|416.09|418.11|416.11|417.94|415.94|6
1722205530000|2024-07-28 22:25:30|418.14|416.14|418.14|416.14|418.15|416.15|418.14|416.14|3
1722205550000|2024-07-28 22:25:50|418.31|416.31|418.49|416.49|418.75|416.75|418.31|416.31|13
1722205560000|2024-07-28 22:26:00|418.62|416.62|418.65|416.65|418.68|416.68|418.62|416.62|13
1722205570000|2024-07-28 22:26:10|418.58|416.58|418.67|416.67|418.67|416.67|418.58|416.58|13
1722205580000|2024-07-28 22:26:20|418.59|416.59|418.66|416.66|418.66|416.66|418.5|416.5|7
1722205590000|2024-07-28 22:26:30|418.67|416.67|418.67|416.67|418.8|416.8|418.67|416.67|11
1722205600000|2024-07-28 22:26:40|418.68|416.68|418.63|416.63|418.69|416.69|418.59|416.59|9
1722205610000|2024-07-28 22:26:50|418.54|416.54|418.6|416.6|418.6|416.6|418.51|416.51|7
1722205620000|2024-07-28 22:27:00|418.56|416.56|418.25|416.25|418.73|416.73|418.25|416.25|19
1722205630000|2024-07-28 22:27:10|418.23|416.23|418.29|416.29|418.31|416.31|418.22|416.22|13
1722205640000|2024-07-28 22:27:20|418.28|416.28|418.15|416.15|418.29|416.29|418.15|416.15|15
1722205650000|2024-07-28 22:27:30|418.16|416.16|418.33|416.33|418.33|416.33|418.13|416.13|14
1722205660000|2024-07-28 22:27:40|418.32|416.32|418.4|416.4|418.45|416.45|418.3|416.3|18
1722205670000|2024-07-28 22:27:50|418.42|416.42|418.4|416.4|418.48|416.48|418.38|416.38|22
1722205680000|2024-07-28 22:28:00|418.45|416.45|418.49|416.49|418.49|416.49|418.39|416.39|21
1722205690000|2024-07-28 22:28:10|418.5|416.5|418.75|416.75|418.8|416.8|418.5|416.5|14
1722205700000|2024-07-28 22:28:20|418.76|416.76|418.81|416.81|418.81|416.81|418.65|416.65|17
1722205710000|2024-07-28 22:28:30|418.84|416.84|418.76|416.76|418.84|416.84|418.75|416.75|23
1722205720000|2024-07-28 22:28:40|418.77|416.77|418.81|416.81|418.84|416.84|418.76|416.76|15
1722205730000|2024-07-28 22:28:50|418.82|416.82|418.79|416.79|418.82|416.82|418.79|416.79|3
1722205740000|2024-07-28 22:29:00|418.81|416.81|418.69|416.69|418.81|416.81|418.66|416.66|9
1722205750000|2024-07-28 22:29:10|418.71|416.71|418.8|416.8|418.8|416.8|418.71|416.71|15
1722205760000|2024-07-28 22:29:20|418.79|416.79|418.83|416.83|418.83|416.83|418.78|416.78|5
1722205770000|2024-07-28 22:29:30|418.81|416.81|418.63|416.63|418.81|416.81|418.54|416.54|10
1722205780000|2024-07-28 22:29:40|418.62|416.62|418.71|416.71|418.79|416.79|418.62|416.62|19
1722205790000|2024-07-28 22:29:50|418.7|416.7|418.66|416.66|418.73|416.73|418.62|416.62|12
1722205800000|2024-07-28 22:30:00|418.64|416.64|418.74|416.74|418.74|416.74|418.64|416.64|16
1722205810000|2024-07-28 22:30:10|418.75|416.75|418.84|416.84|418.84|416.84|418.71|416.71|8
1722205820000|2024-07-28 22:30:20|418.85|416.85|418.89|416.89|418.89|416.89|418.85|416.85|5
1722205830000|2024-07-28 22:30:30|418.9|416.9|418.86|416.86|418.91|416.91|418.84|416.84|8
1722205840000|2024-07-28 22:30:40|418.84|416.84|418.62|416.62|418.84|416.84|418.61|416.61|9
1722205850000|2024-07-28 22:30:50|418.63|416.63|418.45|416.45|418.63|416.63|418.43|416.43|22
1722205860000|2024-07-28 22:31:00|418.43|416.43|418.46|416.46|418.46|416.46|418.35|416.35|23
1722205870000|2024-07-28 22:31:10|418.47|416.47|418.5|416.5|418.54|416.54|418.47|416.47|12
1722205880000|2024-07-28 22:31:20|418.49|416.49|418.38|416.38|418.54|416.54|418.38|416.38|12
1722205890000|2024-07-28 22:31:30|418.34|416.34|418.08|416.08|418.34|416.34|418.08|416.08|8
1722205900000|2024-07-28 22:31:40|418.07|416.07|418.08|416.08|418.26|416.26|417.98|415.98|25
1722205910000|2024-07-28 22:31:50|418.1|416.1|418.08|416.08|418.2|416.2|418.04|416.04|13
1722205920000|2024-07-28 22:32:00|418.04|416.04|417.81|415.81|418.04|416.04|417.79|415.79|12
1722205930000|2024-07-28 22:32:10|417.82|415.82|417.76|415.76|417.82|415.82|417.58|415.58|9
1722205940000|2024-07-28 22:32:20|417.94|415.94|417.61|415.61|417.94|415.94|417.6|415.6|16
1722205950000|2024-07-28 22:32:30|417.59|415.59|417.4|415.4|417.62|415.62|417.4|415.4|13
1722205960000|2024-07-28 22:32:40|417.45|415.45|417.65|415.65|417.68|415.68|417.43|415.43|16
1722205970000|2024-07-28 22:32:50|417.64|415.64|417.74|415.74|417.74|415.74|417.58|415.58|10
1722205980000|2024-07-28 22:33:00|417.75|415.75|418.1|416.1|418.11|416.11|417.74|415.74|25
1722205990000|2024-07-28 22:33:10|418.13|416.13|418.18|416.18|418.22|416.22|418.11|416.11|22
1722206000000|2024-07-28 22:33:20|418.15|416.15|418.13|416.13|418.17|416.17|418.03|416.03|15
1722206010000|2024-07-28 22:33:30|418.11|416.11|417.84|415.84|418.12|416.12|417.84|415.84|15
1722206020000|2024-07-28 22:33:40|417.75|415.75|417.44|415.44|417.75|415.75|417.39|415.39|13
1722206030000|2024-07-28 22:33:50|417.43|415.43|417.34|415.34|417.43|415.43|417.22|415.22|19
1722206040000|2024-07-28 22:34:00|417.39|415.39|417.4|415.4|417.44|415.44|417.39|415.39|4
1722206050000|2024-07-28 22:34:10|417.45|415.45|417.44|415.44|417.46|415.46|417.39|415.39|15
1722206060000|2024-07-28 22:34:20|417.45|415.45|417.56|415.56|417.62|415.62|417.45|415.45|14
1722206070000|2024-07-28 22:34:30|417.55|415.55|417.68|415.68|417.68|415.68|417.42|415.42|13
1722206080000|2024-07-28 22:34:40|417.69|415.69|417.59|415.59|417.7|415.7|417.59|415.59|9
1722206090000|2024-07-28 22:34:50|417.58|415.58|417.35|415.35|417.58|415.58|417.34|415.34|17
1722206100000|2024-07-28 22:35:00|417.37|415.37|417.33|415.33|417.37|415.37|417.33|415.33|10
1722206110000|2024-07-28 22:35:10|417.34|415.34|417.34|415.34|417.37|415.37|417.34|415.34|5
1722206120000|2024-07-28 22:35:20|417.27|415.27|417.24|415.24|417.27|415.27|417.2|415.2|3
1722206130000|2024-07-28 22:35:30|417.21|415.21|417.15|415.15|417.21|415.21|417.1|415.1|7
1722206140000|2024-07-28 22:35:40|417.17|415.17|417.45|415.45|417.45|415.45|417.16|415.16|20
1722206150000|2024-07-28 22:35:50|417.44|415.44|417.5|415.5|417.54|415.54|417.44|415.44|14
1722206160000|2024-07-28 22:36:00|417.49|415.49|417.44|415.44|417.49|415.49|417.44|415.44|3
1722206170000|2024-07-28 22:36:10|417.45|415.45|417.53|415.53|417.54|415.54|417.44|415.44|19
1722206180000|2024-07-28 22:36:20|417.51|415.51|417.59|415.59|417.59|415.59|417.51|415.51|13
1722206190000|2024-07-28 22:36:30|417.49|415.49|417.43|415.43|417.54|415.54|417.43|415.43|22
1722206200000|2024-07-28 22:36:40|417.35|415.35|417.13|415.13|417.35|415.35|417.13|415.13|15
1722206220000|2024-07-28 22:37:00|417.16|415.16|417.13|415.13|417.17|415.17|417.12|415.12|11
1722206230000|2024-07-28 22:37:10|417.08|415.08|416.98|414.98|417.09|415.09|416.98|414.98|6
1722206240000|2024-07-28 22:37:20|416.99|414.99|416.99|414.99|417.01|415.01|416.99|414.99|5
1722206250000|2024-07-28 22:37:30|417.01|415.01|416.99|414.99|417.01|415.01|416.97|414.97|5
1722206260000|2024-07-28 22:37:40|416.98|414.98|416.78|414.78|417.01|415.01|416.77|414.77|10
1722206270000|2024-07-28 22:37:50|416.77|414.77|416.8|414.8|416.87|414.87|416.77|414.77|13
1722206280000|2024-07-28 22:38:00|416.79|414.79|416.45|414.45|416.79|414.79|416.45|414.45|18
1722206290000|2024-07-28 22:38:10|416.47|414.47|416.45|414.45|416.49|414.49|416.45|414.45|14
1722206300000|2024-07-28 22:38:20|416.4|414.4|416.39|414.39|416.41|414.41|416.39|414.39|4
1722206310000|2024-07-28 22:38:30|416.32|414.32|416.18|414.18|416.32|414.32|416.18|414.18|4
1722206320000|2024-07-28 22:38:40|416.19|414.19|416.1|414.1|416.37|414.37|416.1|414.1|13
1722206330000|2024-07-28 22:38:50|416.09|414.09|416.09|414.09|416.11|414.11|416.09|414.09|5
1722206340000|2024-07-28 22:39:00|416.1|414.1|416.1|414.1|416.11|414.11|416.09|414.09|6
1722206350000|2024-07-28 22:39:10|416.28|414.28|416.09|414.09|416.28|414.28|416.09|414.09|7
1722206360000|2024-07-28 22:39:20|416.13|414.13|416.13|414.13|416.32|414.32|416.13|414.13|14
1722206370000|2024-07-28 22:39:30|416.16|414.16|416.33|414.33|416.33|414.33|416.03|414.03|13
1722206380000|2024-07-28 22:39:40|416.32|414.32|416.35|414.35|416.35|414.35|416.32|414.32|2
1722206400000|2024-07-28 22:40:00|416.34|414.34|416.35|414.35|416.41|414.41|416.33|414.33|8
1722206410000|2024-07-28 22:40:10|416.32|414.32|416.32|414.32|416.32|414.32|416.32|414.32|1
1722206420000|2024-07-28 22:40:20|416.28|414.28|416.3|414.3|416.35|414.35|416.28|414.28|13
1722206430000|2024-07-28 22:40:30|416.29|414.29|416.25|414.25|416.3|414.3|416.24|414.24|5
1722206440000|2024-07-28 22:40:40|416.26|414.26|416.26|414.26|416.26|414.26|416.26|414.26|1
1722206450000|2024-07-28 22:40:50|416.28|414.28|416.26|414.26|416.28|414.28|416.26|414.26|3
1722206460000|2024-07-28 22:41:00|416.17|414.17|415.83|413.83|416.17|414.17|415.83|413.83|16
1722206470000|2024-07-28 22:41:10|415.82|413.82|415.69|413.69|415.89|413.89|415.69|413.69|9
1722206480000|2024-07-28 22:41:20|415.71|413.71|415.79|413.79|415.81|413.81|415.71|413.71|5
1722206490000|2024-07-28 22:41:30|415.83|413.83|415.73|413.73|415.83|413.83|415.31|413.31|20
1722206500000|2024-07-28 22:41:40|415.75|413.75|415.72|413.72|415.8|413.8|415.71|413.71|12
1722206510000|2024-07-28 22:41:50|415.71|413.71|416.62|414.62|417.08|415.08|415.71|413.71|18
1722206520000|2024-07-28 22:42:00|416.63|414.63|416.59|414.59|416.63|414.63|416.58|414.58|14
1722206530000|2024-07-28 22:42:10|416.58|414.58|416.42|414.42|416.59|414.59|416.42|414.42|18
1722206540000|2024-07-28 22:42:20|416.25|414.25|416.17|414.17|416.27|414.27|416.17|414.17|17
1722206550000|2024-07-28 22:42:30|416.18|414.18|415.92|413.92|416.18|414.18|415.92|413.92|23
1722206560000|2024-07-28 22:42:40|415.93|413.93|415.81|413.81|415.96|413.96|415.81|413.81|20
1722206570000|2024-07-28 22:42:50|415.82|413.82|415.79|413.79|415.87|413.87|415.78|413.78|17
1722206580000|2024-07-28 22:43:00|415.8|413.8|415.77|413.77|415.8|413.8|415.74|413.74|20
1722206590000|2024-07-28 22:43:10|415.76|413.76|415.67|413.67|415.79|413.79|415.67|413.67|16
1722206600000|2024-07-28 22:43:20|415.68|413.68|415.7|413.7|415.7|413.7|415.63|413.63|15
1722206610000|2024-07-28 22:43:30|415.69|413.69|416.04|414.04|416.06|414.06|415.68|413.68|17
1722206620000|2024-07-28 22:43:40|416.05|414.05|416.18|414.18|416.28|414.28|416.05|414.05|22
1722206630000|2024-07-28 22:43:50|416.21|414.21|416.18|414.18|416.21|414.21|416.09|414.09|18
1722206640000|2024-07-28 22:44:00|416.17|414.17|416.29|414.29|416.3|414.3|416.1|414.1|20
1722206650000|2024-07-28 22:44:10|416.3|414.3|416.22|414.22|416.3|414.3|416.22|414.22|10
1722206660000|2024-07-28 22:44:20|416.37|414.37|416.36|414.36|416.37|414.37|416.36|414.36|2
1722206670000|2024-07-28 22:44:30|416.37|414.37|416.37|414.37|416.37|414.37|416.37|414.37|1
1722206690000|2024-07-28 22:44:50|416.38|414.38|416.4|414.4|416.4|414.4|416.38|414.38|3
1722206700000|2024-07-28 22:45:00|416.41|414.41|416.66|414.66|416.66|414.66|416.39|414.39|6
1722206710000|2024-07-28 22:45:10|416.69|414.69|416.7|414.7|417.12|415.12|416.68|414.68|18
1722206720000|2024-07-28 22:45:20|416.75|414.75|417.11|415.11|417.11|415.11|416.75|414.75|11
1722206730000|2024-07-28 22:45:30|417.05|415.05|417.07|415.07|417.07|415.07|416.93|414.93|16
1722206740000|2024-07-28 22:45:40|417.08|415.08|416.96|414.96|417.08|415.08|416.96|414.96|14
1722206750000|2024-07-28 22:45:50|416.92|414.92|416.97|414.97|416.99|414.99|416.91|414.91|16
1722206760000|2024-07-28 22:46:00|416.98|414.98|416.87|414.87|416.98|414.98|416.78|414.78|10
1722206770000|2024-07-28 22:46:10|416.81|414.81|416.69|414.69|416.83|414.83|416.67|414.67|16
1722206780000|2024-07-28 22:46:20|416.72|414.72|416.73|414.73|416.73|414.73|416.69|414.69|5
1722206790000|2024-07-28 22:46:30|416.7|414.7|416.69|414.69|416.7|414.7|416.6|414.6|17
1722206800000|2024-07-28 22:46:40|416.71|414.71|416.65|414.65|416.74|414.74|416.65|414.65|5
1722206810000|2024-07-28 22:46:50|416.64|414.64|416.64|414.64|416.64|414.64|416.64|414.64|1
1722206820000|2024-07-28 22:47:00|416.63|414.63|416.53|414.53|416.65|414.65|416.53|414.53|12
1722206830000|2024-07-28 22:47:10|416.52|414.52|416.45|414.45|416.52|414.52|416.42|414.42|8
1722206840000|2024-07-28 22:47:20|416.44|414.44|415.69|413.69|416.44|414.44|415.65|413.65|26
1722206850000|2024-07-28 22:47:30|415.68|413.68|415.42|413.42|415.68|413.68|415.42|413.42|14
1722206860000|2024-07-28 22:47:40|415.41|413.41|415.46|413.46|415.46|413.46|415.4|413.4|5
1722206870000|2024-07-28 22:47:50|415.45|413.45|415.52|413.52|415.52|413.52|415.44|413.44|5
1722206880000|2024-07-28 22:48:00|415.54|413.54|415.48|413.48|415.71|413.71|415.48|413.48|17
1722206890000|2024-07-28 22:48:10|415.49|413.49|415.75|413.75|415.75|413.75|415.49|413.49|15
1722206900000|2024-07-28 22:48:20|415.78|413.78|415.78|413.78|415.79|413.79|415.78|413.78|3
1722206910000|2024-07-28 22:48:30|415.82|413.82|415.78|413.78|415.82|413.82|415.78|413.78|4
1722206930000|2024-07-28 22:48:50|415.73|413.73|415.65|413.65|415.73|413.73|415.62|413.62|9
1722206940000|2024-07-28 22:49:00|415.66|413.66|415.68|413.68|415.68|413.68|415.66|413.66|2
1722206950000|2024-07-28 22:49:10|415.78|413.78|415.78|413.78|415.78|413.78|415.78|413.78|1
1722206960000|2024-07-28 22:49:20|415.81|413.81|416.1|414.1|416.1|414.1|415.81|413.81|9
1722206970000|2024-07-28 22:49:30|416.11|414.11|416.14|414.14|416.14|414.14|416.11|414.11|2
1722206980000|2024-07-28 22:49:40|416.15|414.15|416.58|414.58|416.58|414.58|416.15|414.15|9
1722207000000|2024-07-28 22:50:00|416.56|414.56|416.58|414.58|416.58|414.58|416.56|414.56|2
1722207020000|2024-07-28 22:50:20|416.52|414.52|416.51|414.51|416.52|414.52|416.41|414.41|5
1722207030000|2024-07-28 22:50:30|416.46|414.46|416.09|414.09|416.46|414.46|416|414|26
1722207040000|2024-07-28 22:50:40|416.1|414.1|416.1|414.1|416.18|414.18|416.06|414.06|16
1722207050000|2024-07-28 22:50:50|416.11|414.11|416.27|414.27|416.27|414.27|416.1|414.1|12
1722207060000|2024-07-28 22:51:00|416.28|414.28|416.32|414.32|416.49|414.49|416.28|414.28|19
1722207070000|2024-07-28 22:51:10|416.3|414.3|416.31|414.31|416.41|414.41|416.18|414.18|19
1722207080000|2024-07-28 22:51:20|416.35|414.35|416.33|414.33|416.35|414.35|416.26|414.26|15
1722207090000|2024-07-28 22:51:30|416.31|414.31|416.18|414.18|416.35|414.35|416.17|414.17|17
1722207100000|2024-07-28 22:51:40|416.21|414.21|416.05|414.05|416.21|414.21|416.05|414.05|13
1722207110000|2024-07-28 22:51:50|416.06|414.06|415.9|413.9|416.07|414.07|415.84|413.84|23
1722207120000|2024-07-28 22:52:00|415.88|413.88|415.93|413.93|416.02|414.02|415.88|413.88|20
1722207130000|2024-07-28 22:52:10|415.84|413.84|415.79|413.79|415.88|413.88|415.79|413.79|13
1722207140000|2024-07-28 22:52:20|415.78|413.78|415.77|413.77|415.88|413.88|415.73|413.73|18
1722207150000|2024-07-28 22:52:30|415.75|413.75|415.81|413.81|415.81|413.81|415.73|413.73|11
1722207160000|2024-07-28 22:52:40|415.92|413.92|415.8|413.8|415.99|413.99|415.76|413.76|14
1722207170000|2024-07-28 22:52:50|415.81|413.81|415.81|413.81|415.81|413.81|415.81|413.81|1
1722207180000|2024-07-28 22:53:00|415.8|413.8|415.71|413.71|415.8|413.8|415.71|413.71|8
1722207190000|2024-07-28 22:53:10|415.72|413.72|415.75|413.75|415.75|413.75|415.69|413.69|11
1722207200000|2024-07-28 22:53:20|415.7|413.7|415.57|413.57|415.74|413.74|415.56|413.56|23
1722207210000|2024-07-28 22:53:30|415.64|413.64|415.63|413.63|415.65|413.65|415.62|413.62|15
1722207220000|2024-07-28 22:53:40|415.62|413.62|415.73|413.73|415.73|413.73|415.62|413.62|19
1722207230000|2024-07-28 22:53:50|415.69|413.69|415.7|413.7|415.7|413.7|415.63|413.63|14
1722207240000|2024-07-28 22:54:00|415.72|413.72|415.85|413.85|415.85|413.85|415.72|413.72|5
1722207250000|2024-07-28 22:54:10|415.8|413.8|415.76|413.76|415.82|413.82|415.75|413.75|13
1722207260000|2024-07-28 22:54:20|415.78|413.78|415.68|413.68|415.84|413.84|415.61|413.61|21
1722207270000|2024-07-28 22:54:30|415.69|413.69|415.76|413.76|415.76|413.76|415.69|413.69|5
1722207280000|2024-07-28 22:54:40|415.75|413.75|415.72|413.72|415.76|413.76|415.7|413.7|9
1722207290000|2024-07-28 22:54:50|415.65|413.65|415.68|413.68|415.74|413.74|415.65|413.65|16
1722207300000|2024-07-28 22:55:00|415.7|413.7|415.7|413.7|415.73|413.73|415.66|413.66|7
1722207310000|2024-07-28 22:55:10|415.64|413.64|415.51|413.51|415.64|413.64|415.51|413.51|9
1722207320000|2024-07-28 22:55:20|415.5|413.5|415.65|413.65|415.65|413.65|415.49|413.49|8
1722207330000|2024-07-28 22:55:30|415.66|413.66|415.82|413.82|415.82|413.82|415.66|413.66|15
1722207340000|2024-07-28 22:55:40|415.79|413.79|415.8|413.8|415.82|413.82|415.73|413.73|14
1722207350000|2024-07-28 22:55:50|415.81|413.81|415.81|413.81|415.82|413.82|415.75|413.75|13
1722207360000|2024-07-28 22:56:00|415.8|413.8|416.03|414.03|416.03|414.03|415.74|413.74|18
1722207370000|2024-07-28 22:56:10|416.01|414.01|415.88|413.88|416.01|414.01|415.88|413.88|15
1722207380000|2024-07-28 22:56:20|415.78|413.78|415.71|413.71|415.82|413.82|415.64|413.64|20
1722207390000|2024-07-28 22:56:30|415.69|413.69|415.59|413.59|415.74|413.74|415.57|413.57|19
1722207400000|2024-07-28 22:56:40|415.57|413.57|415.53|413.53|415.59|413.59|415.53|413.53|7
1722207410000|2024-07-28 22:56:50|415.52|413.52|415.53|413.53|415.53|413.53|415.52|413.52|2
1722207420000|2024-07-28 22:57:00|415.52|413.52|415.73|413.73|415.73|413.73|415.52|413.52|8
1722207430000|2024-07-28 22:57:10|415.81|413.81|415.87|413.87|415.87|413.87|415.81|413.81|4
1722207440000|2024-07-28 22:57:20|415.91|413.91|416.03|414.03|416.16|414.16|415.91|413.91|19
1722207450000|2024-07-28 22:57:30|416.04|414.04|416.01|414.01|416.07|414.07|415.92|413.92|16
1722207460000|2024-07-28 22:57:40|416|414|415.95|413.95|416.06|414.06|415.94|413.94|14
1722207470000|2024-07-28 22:57:50|415.94|413.94|415.99|413.99|416|414|415.94|413.94|13
1722207480000|2024-07-28 22:58:00|415.96|413.96|415.96|413.96|415.96|413.96|415.87|413.87|10
1722207490000|2024-07-28 22:58:10|415.97|413.97|415.97|413.97|415.99|413.99|415.97|413.97|14
1722207500000|2024-07-28 22:58:20|415.98|413.98|416.16|414.16|416.16|414.16|415.93|413.93|11
1722207510000|2024-07-28 22:58:30|416.13|414.13|416.15|414.15|416.16|414.16|416.13|414.13|6
1722207520000|2024-07-28 22:58:40|416.14|414.14|416.16|414.16|416.16|414.16|416.06|414.06|10
1722207590000|2024-07-28 22:59:50|416.14|414.14|416.14|414.14|416.16|414.16|416.11|414.11|9
1722207600000|2024-07-28 23:00:00|416.16|414.16|416.16|414.16|416.16|414.16|416.16|414.16|1
1722207610000|2024-07-28 23:00:10|416.14|414.14|416.16|414.16|416.2|414.2|416|414|14
1722207620000|2024-07-28 23:00:20|416.15|414.15|416.16|414.16|416.16|414.16|416.03|414.03|10
1722207630000|2024-07-28 23:00:30|416.14|414.14|416.16|414.16|416.16|414.16|416.13|414.13|6
1722207650000|2024-07-28 23:00:50|416.22|414.22|416.35|414.35|416.35|414.35|416.22|414.22|9
1722207660000|2024-07-28 23:01:00|416.3|414.3|416.54|414.54|416.67|414.67|416.3|414.3|15
1722207670000|2024-07-28 23:01:10|416.53|414.53|416.67|414.67|416.67|414.67|416.53|414.53|7
1722207680000|2024-07-28 23:01:20|416.65|414.65|416.67|414.67|416.67|414.67|416.59|414.59|12
1722207690000|2024-07-28 23:01:30|416.65|414.65|416.67|414.67|416.67|414.67|416.63|414.63|5
1722207700000|2024-07-28 23:01:40|416.68|414.68|416.61|414.61|416.72|414.72|416.6|414.6|8
1722207710000|2024-07-28 23:01:50|416.55|414.55|416.41|414.41|416.55|414.55|416.36|414.36|6
1722207720000|2024-07-28 23:02:00|416.37|414.37|416.42|414.42|416.42|414.42|416.13|414.13|26
1722207730000|2024-07-28 23:02:10|416.38|414.38|416.05|414.05|416.39|414.39|416.05|414.05|24
1722207740000|2024-07-28 23:02:20|416.04|414.04|416.36|414.36|416.36|414.36|416.04|414.04|18
1722207750000|2024-07-28 23:02:30|416.34|414.34|416.27|414.27|416.34|414.34|416.25|414.25|13
1722207760000|2024-07-28 23:02:40|416.29|414.29|416.28|414.28|416.29|414.29|416.17|414.17|12
1722207770000|2024-07-28 23:02:50|416.31|414.31|416.51|414.51|416.54|414.54|416.3|414.3|23
1722207780000|2024-07-28 23:03:00|416.55|414.55|416.68|414.68|416.69|414.69|416.55|414.55|9
1722207790000|2024-07-28 23:03:10|416.66|414.66|416.67|414.67|416.7|414.7|416.66|414.66|9
1722207800000|2024-07-28 23:03:20|416.66|414.66|416.54|414.54|416.66|414.66|416.53|414.53|7
1722207810000|2024-07-28 23:03:30|416.53|414.53|416.54|414.54|416.54|414.54|416.48|414.48|20
1722207820000|2024-07-28 23:03:40|416.55|414.55|416.66|414.66|416.66|414.66|416.55|414.55|20
1722207830000|2024-07-28 23:03:50|416.59|414.59|416.6|414.6|416.6|414.6|416.52|414.52|13
1722207840000|2024-07-28 23:04:00|416.66|414.66|416.66|414.66|416.66|414.66|416.66|414.66|1
1722207850000|2024-07-28 23:04:10|416.64|414.64|416.66|414.66|416.66|414.66|416.61|414.61|5
1722207880000|2024-07-28 23:04:40|416.67|414.67|416.67|414.67|416.67|414.67|416.67|414.67|1
1722207890000|2024-07-28 23:04:50|416.68|414.68|416.85|414.85|416.85|414.85|416.66|414.66|8
1722207900000|2024-07-28 23:05:00|416.88|414.88|417.09|415.09|417.16|415.16|416.88|414.88|10
1722207910000|2024-07-28 23:05:10|417.11|415.11|417.1|415.1|417.14|415.14|417.09|415.09|5
1722207920000|2024-07-28 23:05:20|417.09|415.09|417.09|415.09|417.09|415.09|417.09|415.09|1
1722207930000|2024-07-28 23:05:30|417.05|415.05|416.7|414.7|417.07|415.07|416.7|414.7|16
1722207940000|2024-07-28 23:05:40|416.73|414.73|417.09|415.09|417.09|415.09|416.73|414.73|14
1722207970000|2024-07-28 23:06:10|417.11|415.11|417.14|415.14|417.14|415.14|417.11|415.11|4
1722207980000|2024-07-28 23:06:20|417.32|415.32|417.57|415.57|417.57|415.57|417.32|415.32|2
1722207990000|2024-07-28 23:06:30|417.59|415.59|417.61|415.61|417.61|415.61|417.59|415.59|2
1722208010000|2024-07-28 23:06:50|417.63|415.63|417.71|415.71|417.71|415.71|417.63|415.63|2
1722208020000|2024-07-28 23:07:00|417.78|415.78|417.78|415.78|417.78|415.78|417.78|415.78|1
1722208040000|2024-07-28 23:07:20|417.72|415.72|417.76|415.76|417.78|415.78|417.67|415.67|12
1722208050000|2024-07-28 23:07:30|417.75|415.75|417.76|415.76|417.76|415.76|417.69|415.69|17
1722208060000|2024-07-28 23:07:40|417.74|415.74|417.78|415.78|417.78|415.78|417.73|415.73|7
1722208080000|2024-07-28 23:08:00|417.74|415.74|417.78|415.78|417.78|415.78|417.74|415.74|9
1722208090000|2024-07-28 23:08:10|417.72|415.72|417.78|415.78|417.78|415.78|417.72|415.72|3
1722208110000|2024-07-28 23:08:30|417.72|415.72|417.19|415.19|417.72|415.72|417.19|415.19|24
1722208120000|2024-07-28 23:08:40|417.18|415.18|417.24|415.24|417.31|415.31|417.1|415.1|21
1722208130000|2024-07-28 23:08:50|417.22|415.22|417.13|415.13|417.3|415.3|417.12|415.12|23
1722208140000|2024-07-28 23:09:00|417.09|415.09|416.88|414.88|417.13|415.13|416.88|414.88|28
1722208150000|2024-07-28 23:09:10|416.85|414.85|416.91|414.91|416.97|414.97|416.82|414.82|15
1722208160000|2024-07-28 23:09:20|416.92|414.92|416.85|414.85|416.92|414.92|416.81|414.81|22
1722208170000|2024-07-28 23:09:30|416.84|414.84|416.83|414.83|416.88|414.88|416.8|414.8|18
1722208180000|2024-07-28 23:09:40|416.79|414.79|416.58|414.58|416.86|414.86|416.57|414.57|24
1722208190000|2024-07-28 23:09:50|416.59|414.59|416.65|414.65|416.66|414.66|416.58|414.58|10
1722208200000|2024-07-28 23:10:00|416.66|414.66|416.95|414.95|417.01|415.01|416.66|414.66|20
1722208210000|2024-07-28 23:10:10|416.94|414.94|416.98|414.98|417.03|415.03|416.91|414.91|16
1722208220000|2024-07-28 23:10:20|416.97|414.97|416.68|414.68|416.97|414.97|416.68|414.68|14
1722208230000|2024-07-28 23:10:30|416.67|414.67|416.75|414.75|416.75|414.75|416.67|414.67|17
1722208240000|2024-07-28 23:10:40|416.76|414.76|416.68|414.68|416.77|414.77|416.68|414.68|6
1722208250000|2024-07-28 23:10:50|416.69|414.69|416.85|414.85|416.85|414.85|416.69|414.69|11
1722208260000|2024-07-28 23:11:00|416.84|414.84|417.26|415.26|417.26|415.26|416.75|414.75|17
1722208270000|2024-07-28 23:11:10|417.24|415.24|417.26|415.26|417.28|415.28|417.13|415.13|22
1722208280000|2024-07-28 23:11:20|417.27|415.27|417.64|415.64|417.72|415.72|417.26|415.26|20
1722208290000|2024-07-28 23:11:30|417.67|415.67|417.71|415.71|417.71|415.71|417.66|415.66|10
1722208300000|2024-07-28 23:11:40|417.78|415.78|417.78|415.78|417.78|415.78|417.78|415.78|1
1722208310000|2024-07-28 23:11:50|417.79|415.79|417.89|415.89|417.89|415.89|417.79|415.79|9
1722208320000|2024-07-28 23:12:00|417.86|415.86|417.89|415.89|417.89|415.89|417.86|415.86|3
1722208330000|2024-07-28 23:12:10|417.86|415.86|417.87|415.87|417.89|415.89|417.84|415.84|11
1722208340000|2024-07-28 23:12:20|417.84|415.84|417.69|415.69|417.84|415.84|417.64|415.64|16
1722208350000|2024-07-28 23:12:30|417.7|415.7|417.52|415.52|417.8|415.8|417.52|415.52|15
1722208360000|2024-07-28 23:12:40|417.54|415.54|417.56|415.56|417.56|415.56|417.42|415.42|15
1722208370000|2024-07-28 23:12:50|417.57|415.57|417.61|415.61|417.62|415.62|417.56|415.56|12
1722208380000|2024-07-28 23:13:00|417.62|415.62|417.59|415.59|417.62|415.62|417.59|415.59|8
1722208390000|2024-07-28 23:13:10|417.58|415.58|417.54|415.54|417.59|415.59|417.54|415.54|9
1722208400000|2024-07-28 23:13:20|417.55|415.55|417.51|415.51|417.55|415.55|417.51|415.51|8
1722208410000|2024-07-28 23:13:30|417.52|415.52|417.54|415.54|417.55|415.55|417.52|415.52|5
1722208420000|2024-07-28 23:13:40|417.53|415.53|417.45|415.45|417.53|415.53|417.43|415.43|5
1722208430000|2024-07-28 23:13:50|417.47|415.47|417.56|415.56|417.56|415.56|417.47|415.47|13
1722208440000|2024-07-28 23:14:00|417.55|415.55|417.29|415.29|417.55|415.55|417.24|415.24|19
1722208450000|2024-07-28 23:14:10|417.31|415.31|416.95|414.95|417.31|415.31|416.92|414.92|15
1722208460000|2024-07-28 23:14:20|417.02|415.02|416.92|414.92|417.03|415.03|416.91|414.91|19
1722208470000|2024-07-28 23:14:30|416.91|414.91|416.97|414.97|416.97|414.97|416.91|414.91|8
1722208480000|2024-07-28 23:14:40|417.02|415.02|417.02|415.02|417.04|415.04|417.02|415.02|7
1722208490000|2024-07-28 23:14:50|417|415|417.13|415.13|417.14|415.14|416.98|414.98|13
1722208500000|2024-07-28 23:15:00|417.12|415.12|417.16|415.16|417.24|415.24|417.11|415.11|18
1722208510000|2024-07-28 23:15:10|417.18|415.18|417.27|415.27|417.29|415.29|417.18|415.18|7
1722208520000|2024-07-28 23:15:20|417.26|415.26|417.09|415.09|417.26|415.26|417.09|415.09|17
1722208530000|2024-07-28 23:15:30|417.08|415.08|417.26|415.26|417.26|415.26|417.08|415.08|10
1722208540000|2024-07-28 23:15:40|417.27|415.27|417.48|415.48|417.48|415.48|417.27|415.27|18
1722208550000|2024-07-28 23:15:50|417.47|415.47|417.51|415.51|417.52|415.52|417.45|415.45|17
1722208560000|2024-07-28 23:16:00|417.52|415.52|417.8|415.8|417.8|415.8|417.52|415.52|2
1722208570000|2024-07-28 23:16:10|417.78|415.78|417.8|415.8|417.8|415.8|417.75|415.75|13
1722208580000|2024-07-28 23:16:20|417.78|415.78|417.7|415.7|417.78|415.78|417.69|415.69|5
1722208590000|2024-07-28 23:16:30|417.69|415.69|417.42|415.42|417.69|415.69|417.41|415.41|16
1722208600000|2024-07-28 23:16:40|417.44|415.44|417.31|415.31|417.48|415.48|417.26|415.26|22
1722208610000|2024-07-28 23:16:50|417.32|415.32|417.25|415.25|417.35|415.35|417.15|415.15|15
1722208620000|2024-07-28 23:17:00|417.26|415.26|417.28|415.28|417.3|415.3|417.24|415.24|20
1722208630000|2024-07-28 23:17:10|417.31|415.31|417.5|415.5|417.5|415.5|417.27|415.27|20
1722208640000|2024-07-28 23:17:20|417.49|415.49|417.41|415.41|417.49|415.49|417.41|415.41|13
1722208650000|2024-07-28 23:17:30|417.4|415.4|417.47|415.47|417.51|415.51|417.39|415.39|15
1722208660000|2024-07-28 23:17:40|417.46|415.46|417.45|415.45|417.47|415.47|417.36|415.36|21
1722208670000|2024-07-28 23:17:50|417.44|415.44|417.5|415.5|417.51|415.51|417.44|415.44|19
1722208680000|2024-07-28 23:18:00|417.49|415.49|417.41|415.41|417.49|415.49|417.41|415.41|12
1722208690000|2024-07-28 23:18:10|417.42|415.42|417.37|415.37|417.43|415.43|417.33|415.33|19
1722208700000|2024-07-28 23:18:20|417.38|415.38|417.36|415.36|417.41|415.41|417.36|415.36|15
1722208710000|2024-07-28 23:18:30|417.33|415.33|417.38|415.38|417.4|415.4|417.32|415.32|15
1722208720000|2024-07-28 23:18:40|417.35|415.35|417.38|415.38|417.42|415.42|417.34|415.34|23
1722208730000|2024-07-28 23:18:50|417.37|415.37|417.32|415.32|417.42|415.42|417.32|415.32|14
1722208740000|2024-07-28 23:19:00|417.33|415.33|417.33|415.33|417.34|415.34|417.32|415.32|9
1722208750000|2024-07-28 23:19:10|417.34|415.34|417.36|415.36|417.36|415.36|417.31|415.31|12
1722208760000|2024-07-28 23:19:20|417.38|415.38|417.8|415.8|417.8|415.8|417.38|415.38|14
1722208790000|2024-07-28 23:19:50|417.81|415.81|417.81|415.81|417.81|415.81|417.81|415.81|1
1722208800000|2024-07-28 23:20:00|417.84|415.84|417.83|415.83|417.84|415.84|417.8|415.8|4
1722208810000|2024-07-28 23:20:10|417.8|415.8|417.8|415.8|417.8|415.8|417.8|415.8|1
1722208820000|2024-07-28 23:20:20|417.78|415.78|417.8|415.8|417.8|415.8|417.78|415.78|3
1722208830000|2024-07-28 23:20:30|417.77|415.77|417.8|415.8|417.8|415.8|417.74|415.74|11
1722208850000|2024-07-28 23:20:50|417.77|415.77|417.8|415.8|417.8|415.8|417.77|415.77|5
1722208860000|2024-07-28 23:21:00|417.79|415.79|417.72|415.72|417.8|415.8|417.69|415.69|11
1722208870000|2024-07-28 23:21:10|417.74|415.74|417.55|415.55|417.78|415.78|417.55|415.55|14
1722208880000|2024-07-28 23:21:20|417.56|415.56|417.36|415.36|417.56|415.56|417.35|415.35|22
1722208890000|2024-07-28 23:21:30|417.37|415.37|417.37|415.37|417.37|415.37|417.26|415.26|11
1722208900000|2024-07-28 23:21:40|417.38|415.38|417.45|415.45|417.45|415.45|417.38|415.38|14
1722208910000|2024-07-28 23:21:50|417.44|415.44|417.46|415.46|417.46|415.46|417.39|415.39|14
1722208920000|2024-07-28 23:22:00|417.47|415.47|417.35|415.35|417.47|415.47|417.28|415.28|17
1722208930000|2024-07-28 23:22:10|417.31|415.31|417.18|415.18|417.31|415.31|417.14|415.14|18
1722208940000|2024-07-28 23:22:20|417.19|415.19|417.41|415.41|417.41|415.41|417.19|415.19|18
1722208950000|2024-07-28 23:22:30|417.4|415.4|417.35|415.35|417.51|415.51|417.33|415.33|24
1722208960000|2024-07-28 23:22:40|417.37|415.37|417.28|415.28|417.37|415.37|417.24|415.24|22
1722208970000|2024-07-28 23:22:50|417.27|415.27|417.47|415.47|417.47|415.47|417.27|415.27|19
1722208980000|2024-07-28 23:23:00|417.48|415.48|417.6|415.6|417.61|415.61|417.48|415.48|14
1722208990000|2024-07-28 23:23:10|417.59|415.59|417.69|415.69|417.69|415.69|417.59|415.59|17
1722209000000|2024-07-28 23:23:20|417.68|415.68|417.65|415.65|417.68|415.68|417.64|415.64|8
1722209010000|2024-07-28 23:23:30|417.66|415.66|417.68|415.68|417.73|415.73|417.66|415.66|18
1722209020000|2024-07-28 23:23:40|417.67|415.67|417.72|415.72|417.73|415.73|417.59|415.59|21
1722209030000|2024-07-28 23:23:50|417.73|415.73|417.72|415.72|417.73|415.73|417.69|415.69|12
1722209040000|2024-07-28 23:24:00|417.65|415.65|417.32|415.32|417.65|415.65|417.3|415.3|24
1722209050000|2024-07-28 23:24:10|417.33|415.33|417.38|415.38|417.4|415.4|417.31|415.31|15
1722209060000|2024-07-28 23:24:20|417.39|415.39|417.4|415.4|417.43|415.43|417.29|415.29|21
1722209070000|2024-07-28 23:24:30|417.38|415.38|417.15|415.15|417.38|415.38|417.15|415.15|15
1722209080000|2024-07-28 23:24:40|417.16|415.16|417.15|415.15|417.21|415.21|417.14|415.14|21
1722209090000|2024-07-28 23:24:50|417.14|415.14|417.17|415.17|417.21|415.21|417.13|415.13|15
1722209100000|2024-07-28 23:25:00|417.16|415.16|417.18|415.18|417.19|415.19|417.14|415.14|16
1722209110000|2024-07-28 23:25:10|417.19|415.19|417.03|415.03|417.19|415.19|417.01|415.01|22
1722209120000|2024-07-28 23:25:20|417.04|415.04|417.06|415.06|417.06|415.06|417.04|415.04|10
1722209130000|2024-07-28 23:25:30|417.18|415.18|417.12|415.12|417.18|415.18|417.1|415.1|19
1722209140000|2024-07-28 23:25:40|417.2|415.2|417.11|415.11|417.21|415.21|417.11|415.11|15
1722209150000|2024-07-28 23:25:50|417.12|415.12|417.16|415.16|417.16|415.16|417.1|415.1|8
1722209160000|2024-07-28 23:26:00|417.15|415.15|417.17|415.17|417.17|415.17|417.14|415.14|9
1722209170000|2024-07-28 23:26:10|417.12|415.12|417.45|415.45|417.47|415.47|417.12|415.12|20
1722209180000|2024-07-28 23:26:20|417.42|415.42|417.44|415.44|417.46|415.46|417.42|415.42|12
1722209190000|2024-07-28 23:26:30|417.46|415.46|417.39|415.39|417.47|415.47|417.39|415.39|12
1722209200000|2024-07-28 23:26:40|417.4|415.4|417.4|415.4|417.42|415.42|417.36|415.36|12
1722209210000|2024-07-28 23:26:50|417.39|415.39|417.29|415.29|417.39|415.39|417.29|415.29|10
1722209220000|2024-07-28 23:27:00|417.25|415.25|417.26|415.26|417.26|415.26|417.18|415.18|19
1722209230000|2024-07-28 23:27:10|417.27|415.27|417.32|415.32|417.34|415.34|417.27|415.27|12
1722209240000|2024-07-28 23:27:20|417.33|415.33|417.33|415.33|417.38|415.38|417.32|415.32|14
1722209250000|2024-07-28 23:27:30|417.26|415.26|417.21|415.21|417.26|415.26|417.19|415.19|21
1722209260000|2024-07-28 23:27:40|417.2|415.2|417.22|415.22|417.23|415.23|417.17|415.17|10
1722209270000|2024-07-28 23:27:50|417.23|415.23|417.19|415.19|417.24|415.24|417.16|415.16|13
1722209280000|2024-07-28 23:28:00|417.18|415.18|417.21|415.21|417.21|415.21|417.16|415.16|13
1722209290000|2024-07-28 23:28:10|417.22|415.22|417.57|415.57|417.57|415.57|417.22|415.22|15
1722209300000|2024-07-28 23:28:20|417.51|415.51|417.56|415.56|417.56|415.56|417.48|415.48|10
1722209310000|2024-07-28 23:28:30|417.57|415.57|417.47|415.47|417.65|415.65|417.44|415.44|17
1722209320000|2024-07-28 23:28:40|417.48|415.48|417.44|415.44|417.52|415.52|417.44|415.44|7
1722209330000|2024-07-28 23:28:50|417.45|415.45|417.38|415.38|417.45|415.45|417.37|415.37|12
1722209340000|2024-07-28 23:29:00|417.39|415.39|417.44|415.44|417.45|415.45|417.39|415.39|19
1722209350000|2024-07-28 23:29:10|417.45|415.45|417.38|415.38|417.45|415.45|417.38|415.38|13
1722209360000|2024-07-28 23:29:20|417.37|415.37|417.36|415.36|417.37|415.37|417.36|415.36|2
1722209370000|2024-07-28 23:29:30|417.31|415.31|417.1|415.1|417.31|415.31|417.1|415.1|10
1722209380000|2024-07-28 23:29:40|417.07|415.07|417.16|415.16|417.16|415.16|417.04|415.04|9
1722209390000|2024-07-28 23:29:50|417.17|415.17|417.19|415.19|417.19|415.19|417.17|415.17|2
1722209400000|2024-07-28 23:30:00|417.23|415.23|417.45|415.45|417.46|415.46|417.23|415.23|22
1722209410000|2024-07-28 23:30:10|417.46|415.46|417.62|415.62|417.62|415.62|417.45|415.45|10
1722209420000|2024-07-28 23:30:20|417.67|415.67|417.64|415.64|417.67|415.67|417.61|415.61|19
1722209430000|2024-07-28 23:30:30|417.67|415.67|417.67|415.67|417.67|415.67|417.64|415.64|11
1722209440000|2024-07-28 23:30:40|417.66|415.66|417.67|415.67|417.67|415.67|417.66|415.66|2
1722209460000|2024-07-28 23:31:00|417.69|415.69|417.67|415.67|417.69|415.69|417.67|415.67|2
1722209480000|2024-07-28 23:31:20|417.68|415.68|417.71|415.71|417.71|415.71|417.68|415.68|2
1722209490000|2024-07-28 23:31:30|417.69|415.69|417.67|415.67|417.69|415.69|417.67|415.67|2
1722209520000|2024-07-28 23:32:00|417.69|415.69|417.72|415.72|417.72|415.72|417.69|415.69|2
1722209530000|2024-07-28 23:32:10|417.67|415.67|417.67|415.67|417.69|415.69|417.67|415.67|3
1722209540000|2024-07-28 23:32:20|417.73|415.73|417.85|415.85|417.85|415.85|417.73|415.73|2
1722209560000|2024-07-28 23:32:40|417.84|415.84|417.8|415.8|417.84|415.84|417.77|415.77|12
1722209570000|2024-07-28 23:32:50|417.79|415.79|417.59|415.59|417.79|415.79|417.5|415.5|21
1722209580000|2024-07-28 23:33:00|417.58|415.58|417.51|415.51|417.58|415.58|417.42|415.42|8
1722209590000|2024-07-28 23:33:10|417.52|415.52|417.75|415.75|417.78|415.78|417.52|415.52|19
1722209600000|2024-07-28 23:33:20|417.77|415.77|417.85|415.85|417.86|415.86|417.77|415.77|6
1722209620000|2024-07-28 23:33:40|417.84|415.84|417.79|415.79|417.84|415.84|417.74|415.74|13
1722209630000|2024-07-28 23:33:50|417.78|415.78|417.81|415.81|417.85|415.85|417.74|415.74|19
1722209640000|2024-07-28 23:34:00|417.82|415.82|417.76|415.76|417.83|415.83|417.76|415.76|15
1722209650000|2024-07-28 23:34:10|417.77|415.77|417.85|415.85|417.85|415.85|417.76|415.76|16
1722209670000|2024-07-28 23:34:30|417.83|415.83|417.76|415.76|417.83|415.83|417.76|415.76|8
1722209680000|2024-07-28 23:34:40|417.77|415.77|417.8|415.8|417.82|415.82|417.76|415.76|18
1722209690000|2024-07-28 23:34:50|417.81|415.81|417.51|415.51|417.81|415.81|417.49|415.49|17
1722209700000|2024-07-28 23:35:00|417.49|415.49|417.62|415.62|417.65|415.65|417.49|415.49|19
1722209710000|2024-07-28 23:35:10|417.61|415.61|417.55|415.55|417.64|415.64|417.49|415.49|18
1722209720000|2024-07-28 23:35:20|417.56|415.56|417.53|415.53|417.59|415.59|417.52|415.52|18
1722209730000|2024-07-28 23:35:30|417.54|415.54|417.6|415.6|417.61|415.61|417.46|415.46|21
1722209740000|2024-07-28 23:35:40|417.61|415.61|417.46|415.46|417.61|415.61|417.42|415.42|18
1722209750000|2024-07-28 23:35:50|417.49|415.49|417.27|415.27|417.49|415.49|417.27|415.27|17
1722209760000|2024-07-28 23:36:00|417.28|415.28|417.12|415.12|417.34|415.34|417.11|415.11|19
1722209770000|2024-07-28 23:36:10|417.15|415.15|417.01|415.01|417.2|415.2|417.01|415.01|22
1722209780000|2024-07-28 23:36:20|417|415|417.04|415.04|417.07|415.07|417|415|17
1722209790000|2024-07-28 23:36:30|417.03|415.03|417.15|415.15|417.15|415.15|416.99|414.99|12
1722209800000|2024-07-28 23:36:40|417.16|415.16|417.35|415.35|417.38|415.38|417.16|415.16|13
1722209810000|2024-07-28 23:36:50|417.36|415.36|417.52|415.52|417.52|415.52|417.31|415.31|20
1722209820000|2024-07-28 23:37:00|417.5|415.5|417.62|415.62|417.66|415.66|417.5|415.5|23
1722209830000|2024-07-28 23:37:10|417.61|415.61|417.57|415.57|417.62|415.62|417.51|415.51|17
1722209840000|2024-07-28 23:37:20|417.55|415.55|417.61|415.61|417.61|415.61|417.54|415.54|18
1722209850000|2024-07-28 23:37:30|417.58|415.58|417.36|415.36|417.58|415.58|417.33|415.33|24
1722209860000|2024-07-28 23:37:40|417.35|415.35|417.15|415.15|417.37|415.37|417.09|415.09|19
1722209870000|2024-07-28 23:37:50|417.14|415.14|417.04|415.04|417.15|415.15|416.98|414.98|25
1722209880000|2024-07-28 23:38:00|416.98|414.98|416.97|414.97|417.03|415.03|416.97|414.97|20
1722209890000|2024-07-28 23:38:10|416.98|414.98|416.87|414.87|416.98|414.98|416.87|414.87|13
1722209900000|2024-07-28 23:38:20|416.88|414.88|416.84|414.84|416.95|414.95|416.83|414.83|13
1722209910000|2024-07-28 23:38:30|416.85|414.85|416.7|414.7|416.85|414.85|416.68|414.68|16
1722209920000|2024-07-28 23:38:40|416.69|414.69|416.48|414.48|416.7|414.7|416.45|414.45|19
1722209930000|2024-07-28 23:38:50|416.47|414.47|416.56|414.56|416.56|414.56|416.43|414.43|14
1722209940000|2024-07-28 23:39:00|416.55|414.55|416.58|414.58|416.62|414.62|416.54|414.54|16
1722209950000|2024-07-28 23:39:10|416.59|414.59|416.64|414.64|416.65|414.65|416.54|414.54|16
1722209960000|2024-07-28 23:39:20|416.65|414.65|416.93|414.93|416.96|414.96|416.65|414.65|18
1722209970000|2024-07-28 23:39:30|416.96|414.96|416.68|414.68|416.96|414.96|416.65|414.65|21
1722209980000|2024-07-28 23:39:40|416.67|414.67|416.72|414.72|416.72|414.72|416.62|414.62|18
1722209990000|2024-07-28 23:39:50|416.69|414.69|416.68|414.68|416.71|414.71|416.62|414.62|21
1722210000000|2024-07-28 23:40:00|416.65|414.65|416.75|414.75|416.82|414.82|416.64|414.64|11
1722210010000|2024-07-28 23:40:10|416.74|414.74|416.8|414.8|416.81|414.81|416.67|414.67|10
1722210020000|2024-07-28 23:40:20|416.81|414.81|416.75|414.75|416.81|414.81|416.72|414.72|11
1722210030000|2024-07-28 23:40:30|416.83|414.83|416.81|414.81|416.86|414.86|416.79|414.79|11
1722210040000|2024-07-28 23:40:40|416.8|414.8|416.84|414.84|416.84|414.84|416.8|414.8|14
1722210050000|2024-07-28 23:40:50|416.9|414.9|416.9|414.9|416.9|414.9|416.88|414.88|5
1722210060000|2024-07-28 23:41:00|416.96|414.96|417.06|415.06|417.06|415.06|416.93|414.93|8
1722210080000|2024-07-28 23:41:20|417.08|415.08|417.12|415.12|417.12|415.12|417.08|415.08|3
1722210090000|2024-07-28 23:41:30|417.16|415.16|417.14|415.14|417.21|415.21|417.14|415.14|9
1722210130000|2024-07-28 23:42:10|417.13|415.13|417.05|415.05|417.13|415.13|417.05|415.05|7
1722210140000|2024-07-28 23:42:20|417.03|415.03|417.04|415.04|417.06|415.06|417.03|415.03|11
1722210150000|2024-07-28 23:42:30|417.07|415.07|417.04|415.04|417.09|415.09|417.03|415.03|6
1722210160000|2024-07-28 23:42:40|417.03|415.03|417.05|415.05|417.05|415.05|417.01|415.01|6
1722210170000|2024-07-28 23:42:50|417.13|415.13|417.32|415.32|417.32|415.32|417.13|415.13|7
1722210180000|2024-07-28 23:43:00|417.34|415.34|417.34|415.34|417.4|415.4|417.34|415.34|5
1722210190000|2024-07-28 23:43:10|417.35|415.35|417.34|415.34|417.35|415.35|417.34|415.34|2
1722210200000|2024-07-28 23:43:20|417.35|415.35|417.49|415.49|417.52|415.52|417.34|415.34|12
1722210210000|2024-07-28 23:43:30|417.5|415.5|417.48|415.48|417.5|415.5|417.48|415.48|2
1722210220000|2024-07-28 23:43:40|417.51|415.51|417.51|415.51|417.51|415.51|417.51|415.51|1
1722210230000|2024-07-28 23:43:50|417.48|415.48|417.48|415.48|417.48|415.48|417.48|415.48|1
1722210240000|2024-07-28 23:44:00|417.54|415.54|417.73|415.73|417.73|415.73|417.54|415.54|12
1722210250000|2024-07-28 23:44:10|417.72|415.72|417.76|415.76|417.76|415.76|417.72|415.72|5
1722210260000|2024-07-28 23:44:20|417.75|415.75|417.63|415.63|417.75|415.75|417.61|415.61|13
1722210270000|2024-07-28 23:44:30|417.62|415.62|417.64|415.64|417.68|415.68|417.61|415.61|17
1722210280000|2024-07-28 23:44:40|417.61|415.61|417.67|415.67|417.75|415.75|417.59|415.59|22
1722210290000|2024-07-28 23:44:50|417.68|415.68|417.76|415.76|417.76|415.76|417.63|415.63|17
1722210300000|2024-07-28 23:45:00|417.74|415.74|417.74|415.74|417.77|415.77|417.72|415.72|13
1722210310000|2024-07-28 23:45:10|417.69|415.69|417.71|415.71|417.72|415.72|417.66|415.66|19
1722210320000|2024-07-28 23:45:20|417.72|415.72|417.71|415.71|417.76|415.76|417.65|415.65|20
1722210330000|2024-07-28 23:45:30|417.7|415.7|417.6|415.6|417.76|415.76|417.6|415.6|17
1722210340000|2024-07-28 23:45:40|417.59|415.59|417.52|415.52|417.59|415.59|417.51|415.51|14
1722210350000|2024-07-28 23:45:50|417.51|415.51|417.41|415.41|417.51|415.51|417.41|415.41|22
1722210360000|2024-07-28 23:46:00|417.38|415.38|417.32|415.32|417.42|415.42|417.28|415.28|24
1722210370000|2024-07-28 23:46:10|417.3|415.3|417.3|415.3|417.33|415.33|417.23|415.23|20
1722210380000|2024-07-28 23:46:20|417.29|415.29|417.33|415.33|417.38|415.38|417.29|415.29|14
1722210390000|2024-07-28 23:46:30|417.3|415.3|417.46|415.46|417.46|415.46|417.3|415.3|21
1722210400000|2024-07-28 23:46:40|417.44|415.44|417.26|415.26|417.44|415.44|417.26|415.26|20
1722210410000|2024-07-28 23:46:50|417.1|415.1|417.28|415.28|417.32|415.32|417.1|415.1|21
1722210420000|2024-07-28 23:47:00|417.24|415.24|417.08|415.08|417.27|415.27|417.07|415.07|21
1722210430000|2024-07-28 23:47:10|417.09|415.09|416.94|414.94|417.09|415.09|416.91|414.91|14
1722210440000|2024-07-28 23:47:20|416.97|414.97|416.83|414.83|416.97|414.97|416.79|414.79|23
1722210450000|2024-07-28 23:47:30|416.82|414.82|416.73|414.73|416.83|414.83|416.73|414.73|18
1722210460000|2024-07-28 23:47:40|416.72|414.72|416.79|414.79|416.79|414.79|416.7|414.7|17
1722210470000|2024-07-28 23:47:50|416.8|414.8|416.82|414.82|416.94|414.94|416.79|414.79|20
1722210480000|2024-07-28 23:48:00|416.83|414.83|416.7|414.7|416.84|414.84|416.7|414.7|20
1722210490000|2024-07-28 23:48:10|416.69|414.69|416.59|414.59|416.69|414.69|416.51|414.51|21
1722210500000|2024-07-28 23:48:20|416.62|414.62|416.59|414.59|416.63|414.63|416.55|414.55|12
1722210510000|2024-07-28 23:48:30|416.56|414.56|416.56|414.56|416.59|414.59|416.55|414.55|11
1722210520000|2024-07-28 23:48:40|416.57|414.57|416.44|414.44|416.57|414.57|416.36|414.36|17
1722210530000|2024-07-28 23:48:50|416.45|414.45|416.62|414.62|416.62|414.62|416.45|414.45|12
1722210540000|2024-07-28 23:49:00|416.61|414.61|416.65|414.65|416.67|414.67|416.61|414.61|12
1722210550000|2024-07-28 23:49:10|416.64|414.64|416.6|414.6|416.66|414.66|416.55|414.55|23
1722210560000|2024-07-28 23:49:20|416.62|414.62|416.58|414.58|416.62|414.62|416.55|414.55|14
1722210570000|2024-07-28 23:49:30|416.59|414.59|416.58|414.58|416.61|414.61|416.58|414.58|9
1722210580000|2024-07-28 23:49:40|416.6|414.6|416.67|414.67|416.68|414.68|416.55|414.55|16
1722210590000|2024-07-28 23:49:50|416.68|414.68|416.69|414.69|416.69|414.69|416.65|414.65|14
1722210600000|2024-07-28 23:50:00|416.7|414.7|416.72|414.72|416.73|414.73|416.66|414.66|17
1722210610000|2024-07-28 23:50:10|416.73|414.73|416.72|414.72|416.75|414.75|416.68|414.68|18
1722210620000|2024-07-28 23:50:20|416.74|414.74|416.99|414.99|416.99|414.99|416.74|414.74|12
1722210630000|2024-07-28 23:50:30|416.98|414.98|416.92|414.92|416.98|414.98|416.85|414.85|14
1722210640000|2024-07-28 23:50:40|416.93|414.93|416.96|414.96|416.96|414.96|416.86|414.86|14
1722210650000|2024-07-28 23:50:50|416.97|414.97|416.95|414.95|416.99|414.99|416.92|414.92|10
1722210660000|2024-07-28 23:51:00|416.94|414.94|417.15|415.15|417.15|415.15|416.83|414.83|19
1722210670000|2024-07-28 23:51:10|417.13|415.13|417.15|415.15|417.15|415.15|417.08|415.08|14
1722210680000|2024-07-28 23:51:20|417.16|415.16|417.47|415.47|417.47|415.47|417.16|415.16|21
1722210690000|2024-07-28 23:51:30|417.48|415.48|417.41|415.41|417.51|415.51|417.25|415.25|18
1722210700000|2024-07-28 23:51:40|417.39|415.39|417.28|415.28|417.39|415.39|417.25|415.25|17
1722210710000|2024-07-28 23:51:50|417.29|415.29|417.32|415.32|417.32|415.32|417.25|415.25|14
1722210720000|2024-07-28 23:52:00|417.31|415.31|417.35|415.35|417.38|415.38|417.31|415.31|8
1722210730000|2024-07-28 23:52:10|417.36|415.36|417.37|415.37|417.39|415.39|417.35|415.35|8
1722210740000|2024-07-28 23:52:20|417.36|415.36|417.39|415.39|417.4|415.4|417.36|415.36|6
1722210750000|2024-07-28 23:52:30|417.4|415.4|417.51|415.51|417.51|415.51|417.36|415.36|13
1722210760000|2024-07-28 23:52:40|417.52|415.52|417.65|415.65|417.66|415.66|417.52|415.52|18
1722210770000|2024-07-28 23:52:50|417.64|415.64|417.7|415.7|417.74|415.74|417.64|415.64|14
1722210780000|2024-07-28 23:53:00|417.71|415.71|417.65|415.65|417.71|415.71|417.63|415.63|13
1722210790000|2024-07-28 23:53:10|417.63|415.63|417.54|415.54|417.68|415.68|417.54|415.54|22
1722210800000|2024-07-28 23:53:20|417.55|415.55|417.5|415.5|417.55|415.55|417.47|415.47|13
1722210810000|2024-07-28 23:53:30|417.51|415.51|417.5|415.5|417.53|415.53|417.47|415.47|16
1722210820000|2024-07-28 23:53:40|417.51|415.51|417.29|415.29|417.52|415.52|417.29|415.29|12
1722210830000|2024-07-28 23:53:50|417.28|415.28|417.38|415.38|417.41|415.41|417.28|415.28|20
1722210840000|2024-07-28 23:54:00|417.39|415.39|417.29|415.29|417.41|415.41|417.23|415.23|14
1722210850000|2024-07-28 23:54:10|417.27|415.27|417.29|415.29|417.31|415.31|417.25|415.25|14
1722210860000|2024-07-28 23:54:20|417.26|415.26|417.25|415.25|417.27|415.27|417.18|415.18|23
1722210870000|2024-07-28 23:54:30|417.23|415.23|417.2|415.2|417.24|415.24|417.18|415.18|12
1722210880000|2024-07-28 23:54:40|417.21|415.21|417.15|415.15|417.21|415.21|417.15|415.15|16
1722210890000|2024-07-28 23:54:50|417.14|415.14|417.19|415.19|417.21|415.21|417.06|415.06|14
1722210900000|2024-07-28 23:55:00|417.22|415.22|417.27|415.27|417.28|415.28|417.22|415.22|11
1722210910000|2024-07-28 23:55:10|417.28|415.28|417.48|415.48|417.48|415.48|417.28|415.28|16
1722210920000|2024-07-28 23:55:20|417.5|415.5|417.49|415.49|417.53|415.53|417.49|415.49|7
1722210930000|2024-07-28 23:55:30|417.52|415.52|417.53|415.53|417.55|415.55|417.52|415.52|10
1722210940000|2024-07-28 23:55:40|417.58|415.58|417.48|415.48|417.65|415.65|417.48|415.48|11
1722210950000|2024-07-28 23:55:50|417.49|415.49|417.56|415.56|417.58|415.58|417.49|415.49|10
1722210960000|2024-07-28 23:56:00|417.57|415.57|417.6|415.6|417.63|415.63|417.54|415.54|19
1722210970000|2024-07-28 23:56:10|417.61|415.61|417.65|415.65|417.65|415.65|417.6|415.6|4
1722210980000|2024-07-28 23:56:20|417.66|415.66|417.65|415.65|417.69|415.69|417.65|415.65|4
1722210990000|2024-07-28 23:56:30|417.63|415.63|417.61|415.61|417.63|415.63|417.61|415.61|3
1722211000000|2024-07-28 23:56:40|417.6|415.6|417.65|415.65|417.65|415.65|417.59|415.59|9
1722211020000|2024-07-28 23:57:00|417.63|415.63|417.6|415.6|417.63|415.63|417.59|415.59|15
1722211030000|2024-07-28 23:57:10|417.61|415.61|417.65|415.65|417.65|415.65|417.58|415.58|16
1722211090000|2024-07-28 23:58:10|417.67|415.67|417.7|415.7|417.7|415.7|417.67|415.67|2
1722211110000|2024-07-28 23:58:30|417.71|415.71|417.84|415.84|417.84|415.84|417.71|415.71|7
1722211120000|2024-07-28 23:58:40|417.91|415.91|417.97|415.97|417.97|415.97|417.83|415.83|6
1722211170000|2024-07-28 23:59:30|417.92|415.92|417.9|415.9|417.96|415.96|417.88|415.88|17
1722211180000|2024-07-28 23:59:40|417.91|415.91|417.75|415.75|417.97|415.97|417.75|415.75|20
1722211190000|2024-07-28 23:59:50|417.74|415.74|417.78|415.78|417.79|415.79|417.71|415.71|26
1722211200000|2024-07-29 00:00:00|417.77|415.77|417.63|415.63|417.8|415.8|417.63|415.63|17
1722211210000|2024-07-29 00:00:10|417.62|415.62|417.62|415.62|417.62|415.62|417.61|415.61|3
1722211220000|2024-07-29 00:00:20|417.65|415.65|417.67|415.67|417.67|415.67|417.65|415.65|7
1722211230000|2024-07-29 00:00:30|417.68|415.68|417.65|415.65|417.69|415.69|417.65|415.65|12
1722211240000|2024-07-29 00:00:40|417.64|415.64|417.65|415.65|417.69|415.69|417.64|415.64|8
1722211250000|2024-07-29 00:00:50|417.66|415.66|417.68|415.68|417.68|415.68|417.65|415.65|8
1722211260000|2024-07-29 00:01:00|417.67|415.67|417.66|415.66|417.77|415.77|417.66|415.66|21
1722211270000|2024-07-29 00:01:10|417.68|415.68|417.67|415.67|417.68|415.68|417.65|415.65|13
1722211280000|2024-07-29 00:01:20|417.68|415.68|417.65|415.65|417.69|415.69|417.65|415.65|11
1722211290000|2024-07-29 00:01:30|417.64|415.64|417.04|415.04|417.64|415.64|417.04|415.04|11
1722211300000|2024-07-29 00:01:40|416.96|414.96|416.86|414.86|417.01|415.01|416.73|414.73|31
1722211310000|2024-07-29 00:01:50|416.77|414.77|416.59|414.59|416.82|414.82|416.58|414.58|20
1722211320000|2024-07-29 00:02:00|416.6|414.6|416.72|414.72|416.72|414.72|416.6|414.6|7
1722211330000|2024-07-29 00:02:10|416.75|414.75|416.91|414.91|416.91|414.91|416.73|414.73|15
1722211340000|2024-07-29 00:02:20|417|415|417.17|415.17|417.17|415.17|417|415|27
1722211350000|2024-07-29 00:02:30|417.18|415.18|417.25|415.25|417.25|415.25|417.1|415.1|24
1722211360000|2024-07-29 00:02:40|417.27|415.27|417.14|415.14|417.27|415.27|417.1|415.1|23
1722211370000|2024-07-29 00:02:50|417.13|415.13|417.39|415.39|417.39|415.39|417.12|415.12|14
1722211380000|2024-07-29 00:03:00|417.38|415.38|417.45|415.45|417.5|415.5|417.31|415.31|21
1722211390000|2024-07-29 00:03:10|417.43|415.43|417.41|415.41|417.48|415.48|417.39|415.39|21
1722211400000|2024-07-29 00:03:20|417.42|415.42|417.04|415.04|417.43|415.43|416.93|414.93|26
1722211410000|2024-07-29 00:03:30|417.03|415.03|416.94|414.94|417.03|415.03|416.86|414.86|23
1722211420000|2024-07-29 00:03:40|416.97|414.97|416.9|414.9|416.97|414.97|416.74|414.74|24
1722211430000|2024-07-29 00:03:50|416.89|414.89|416.83|414.83|416.89|414.89|416.81|414.81|17
1722211440000|2024-07-29 00:04:00|416.84|414.84|416.9|414.9|416.9|414.9|416.84|414.84|14
1722211450000|2024-07-29 00:04:10|416.89|414.89|416.81|414.81|416.89|414.89|416.76|414.76|21
1722211460000|2024-07-29 00:04:20|416.79|414.79|416.82|414.82|416.82|414.82|416.75|414.75|21
1722211470000|2024-07-29 00:04:30|416.8|414.8|416.47|414.47|416.8|414.8|416.47|414.47|19
1722211480000|2024-07-29 00:04:40|416.42|414.42|416.34|414.34|416.42|414.42|416.34|414.34|21
1722211490000|2024-07-29 00:04:50|416.31|414.31|416.54|414.54|416.54|414.54|416.31|414.31|21
1722211500000|2024-07-29 00:05:00|416.53|414.53|416.3|414.3|416.53|414.53|416.3|414.3|25
1722211510000|2024-07-29 00:05:10|416.31|414.31|416.43|414.43|416.43|414.43|416.13|414.13|22
1722211520000|2024-07-29 00:05:20|416.46|414.46|416.5|414.5|416.57|414.57|416.42|414.42|21
1722211530000|2024-07-29 00:05:30|416.47|414.47|416.48|414.48|416.58|414.58|416.43|414.43|22
1722211540000|2024-07-29 00:05:40|416.51|414.51|416.13|414.13|416.52|414.52|416.03|414.03|23
1722211550000|2024-07-29 00:05:50|416.16|414.16|416.32|414.32|416.39|414.39|416.16|414.16|20
1722211560000|2024-07-29 00:06:00|416.3|414.3|416.11|414.11|416.36|414.36|415.97|413.97|23
1722211570000|2024-07-29 00:06:10|416.12|414.12|416.32|414.32|416.34|414.34|416.12|414.12|20
1722211580000|2024-07-29 00:06:20|416.31|414.31|416.29|414.29|416.34|414.34|416.27|414.27|18
1722211590000|2024-07-29 00:06:30|416.26|414.26|416.32|414.32|416.33|414.33|416.21|414.21|18
1722211600000|2024-07-29 00:06:40|416.31|414.31|416.81|414.81|416.81|414.81|416.17|414.17|27
1722211610000|2024-07-29 00:06:50|416.8|414.8|416.85|414.85|416.87|414.87|416.8|414.8|16
1722211620000|2024-07-29 00:07:00|416.86|414.86|417.25|415.25|417.25|415.25|416.86|414.86|8
1722211630000|2024-07-29 00:07:10|417.3|415.3|417.3|415.3|417.3|415.3|417.3|415.3|1
1722211640000|2024-07-29 00:07:20|417.25|415.25|417.25|415.25|417.26|415.26|417.25|415.25|3
1722211650000|2024-07-29 00:07:30|417.19|415.19|417.14|415.14|417.19|415.19|417.14|415.14|2
1722211660000|2024-07-29 00:07:40|417.17|415.17|417.22|415.22|417.25|415.25|417.17|415.17|4
1722211670000|2024-07-29 00:07:50|417.2|415.2|417.01|415.01|417.2|415.2|417.01|415.01|5
1722211680000|2024-07-29 00:08:00|417.02|415.02|417.07|415.07|417.07|415.07|416.93|414.93|21
1722211690000|2024-07-29 00:08:10|417.19|415.19|417.16|415.16|417.19|415.19|417.05|415.05|16
1722211700000|2024-07-29 00:08:20|417.14|415.14|417.13|415.13|417.14|415.14|417.11|415.11|8
1722211710000|2024-07-29 00:08:30|417.12|415.12|416.84|414.84|417.12|415.12|416.84|414.84|21
1722211720000|2024-07-29 00:08:40|416.83|414.83|416.73|414.73|416.84|414.84|416.66|414.66|13
1722211730000|2024-07-29 00:08:50|416.67|414.67|416.62|414.62|416.72|414.72|416.62|414.62|25
1722211740000|2024-07-29 00:09:00|416.63|414.63|416.63|414.63|416.63|414.63|416.59|414.59|13
1722211750000|2024-07-29 00:09:10|416.65|414.65|416.58|414.58|416.71|414.71|416.58|414.58|15
1722211760000|2024-07-29 00:09:20|416.59|414.59|416.62|414.62|416.62|414.62|416.56|414.56|20
1722211770000|2024-07-29 00:09:30|416.63|414.63|416.47|414.47|416.64|414.64|416.47|414.47|12
1722211780000|2024-07-29 00:09:40|416.57|414.57|416.56|414.56|416.6|414.6|416.51|414.51|11
1722211790000|2024-07-29 00:09:50|416.59|414.59|417.79|415.79|417.79|415.79|416.59|414.59|27
1722211800000|2024-07-29 00:10:00|418.3|416.3|418.18|416.18|418.3|416.3|417.7|415.7|35
1722211810000|2024-07-29 00:10:10|418.19|416.19|418.13|416.13|418.26|416.26|418.08|416.08|28
1722211820000|2024-07-29 00:10:20|418.18|416.18|418.62|416.62|418.62|416.62|418.18|416.18|18
1722211830000|2024-07-29 00:10:30|418.51|416.51|418.79|416.79|419.08|417.08|418.51|416.51|30
1722211840000|2024-07-29 00:10:40|418.76|416.76|419.15|417.15|419.17|417.17|418.54|416.54|28
1722211850000|2024-07-29 00:10:50|419.12|417.12|419.37|417.37|419.37|417.37|418.98|416.98|23
1722211860000|2024-07-29 00:11:00|419.34|417.34|419.15|417.15|419.37|417.37|419.13|417.13|14
1722211870000|2024-07-29 00:11:10|419.14|417.14|419.02|417.02|419.3|417.3|418.83|416.83|36
1722211880000|2024-07-29 00:11:20|419.04|417.04|418.42|416.42|419.04|417.04|418.42|416.42|27
1722211890000|2024-07-29 00:11:30|418.39|416.39|418.38|416.38|418.58|416.58|418.24|416.24|33
1722211900000|2024-07-29 00:11:40|418.29|416.29|417.89|415.89|418.29|416.29|417.85|415.85|33
1722211910000|2024-07-29 00:11:50|417.84|415.84|418|416|418.29|416.29|417.84|415.84|30
1722211920000|2024-07-29 00:12:00|418.02|416.02|417.3|415.3|418.14|416.14|417.3|415.3|34
1722211930000|2024-07-29 00:12:10|417.22|415.22|417.34|415.34|417.53|415.53|417.06|415.06|35
1722211940000|2024-07-29 00:12:20|417.26|415.26|417.6|415.6|417.62|415.62|416.98|414.98|36
1722211950000|2024-07-29 00:12:30|417.59|415.59|417.35|415.35|417.59|415.59|417.22|415.22|31
1722211960000|2024-07-29 00:12:40|417.38|415.38|417.58|415.58|417.7|415.7|417.38|415.38|31
1722211970000|2024-07-29 00:12:50|417.56|415.56|417.61|415.61|417.66|415.66|417.5|415.5|26
1722211980000|2024-07-29 00:13:00|417.66|415.66|418.38|416.38|418.38|416.38|417.66|415.66|31
1722211990000|2024-07-29 00:13:10|418.43|416.43|418.63|416.63|418.67|416.67|418.29|416.29|34
1722212000000|2024-07-29 00:13:20|418.64|416.64|418.34|416.34|418.89|416.89|418.18|416.18|30
1722212010000|2024-07-29 00:13:30|418.33|416.33|418.91|416.91|418.91|416.91|418.16|416.16|26
1722212020000|2024-07-29 00:13:40|418.87|416.87|418.91|416.91|418.91|416.91|418.75|416.75|20
1722212030000|2024-07-29 00:13:50|418.89|416.89|418.59|416.59|418.91|416.91|418.52|416.52|26
1722212040000|2024-07-29 00:14:00|418.6|416.6|418.18|416.18|418.6|416.6|418.1|416.1|30
1722212050000|2024-07-29 00:14:10|418.17|416.17|418.07|416.07|418.21|416.21|417.98|415.98|32
1722212060000|2024-07-29 00:14:20|418.06|416.06|418.13|416.13|418.27|416.27|418.06|416.06|29
1722212070000|2024-07-29 00:14:30|418.15|416.15|418.15|416.15|418.24|416.24|418.08|416.08|30
1722212080000|2024-07-29 00:14:40|418.11|416.11|417.72|415.72|418.15|416.15|417.72|415.72|22
1722212090000|2024-07-29 00:14:50|417.73|415.73|417.43|415.43|417.77|415.77|417.43|415.43|27
1722212100000|2024-07-29 00:15:00|417.51|415.51|418.14|416.14|418.14|416.14|417.24|415.24|35
1722212110000|2024-07-29 00:15:10|418.07|416.07|418.33|416.33|418.45|416.45|418.04|416.04|32
1722212120000|2024-07-29 00:15:20|418.37|416.37|418.36|416.36|418.46|416.46|418.17|416.17|35
1722212130000|2024-07-29 00:15:30|418.27|416.27|418.43|416.43|418.43|416.43|418.07|416.07|28
1722212140000|2024-07-29 00:15:40|418.44|416.44|418.44|416.44|418.58|416.58|418.26|416.26|25
1722212150000|2024-07-29 00:15:50|418.39|416.39|418.63|416.63|418.68|416.68|418.36|416.36|22
1722212160000|2024-07-29 00:16:00|418.64|416.64|418.68|416.68|418.69|416.69|418.62|416.62|12
1722212170000|2024-07-29 00:16:10|418.61|416.61|418.68|416.68|418.68|416.68|418.61|416.61|9
1722212180000|2024-07-29 00:16:20|418.79|416.79|419.24|417.24|419.27|417.27|418.79|416.79|11
1722212190000|2024-07-29 00:16:30|419.25|417.25|419.23|417.23|419.26|417.26|419.06|417.06|28
1722212200000|2024-07-29 00:16:40|419.21|417.21|419.18|417.18|419.27|417.27|419.15|417.15|21
1722212210000|2024-07-29 00:16:50|419.17|417.17|419.37|417.37|419.37|417.37|419.17|417.17|8
1722212220000|2024-07-29 00:17:00|419.38|417.38|419.32|417.32|419.4|417.4|419.3|417.3|14
1722212230000|2024-07-29 00:17:10|419.3|417.3|418.75|416.75|419.31|417.31|418.71|416.71|25
1722212240000|2024-07-29 00:17:20|418.8|416.8|418.46|416.46|418.83|416.83|418.38|416.38|22
1722212250000|2024-07-29 00:17:30|418.57|416.57|418.4|416.4|418.72|416.72|418.15|416.15|32
1722212260000|2024-07-29 00:17:40|418.41|416.41|418.91|416.91|418.94|416.94|418.41|416.41|29
1722212270000|2024-07-29 00:17:50|418.86|416.86|419.01|417.01|419.09|417.09|418.82|416.82|26
1722212280000|2024-07-29 00:18:00|419.1|417.1|419.1|417.1|419.15|417.15|418.99|416.99|22
1722212290000|2024-07-29 00:18:10|419.09|417.09|418.91|416.91|419.15|417.15|418.91|416.91|13
1722212300000|2024-07-29 00:18:20|418.89|416.89|418.22|416.22|418.91|416.91|418.22|416.22|28
1722212310000|2024-07-29 00:18:30|418.3|416.3|418.16|416.16|418.44|416.44|418.12|416.12|26
1722212320000|2024-07-29 00:18:40|418.15|416.15|418.15|416.15|418.23|416.23|418.11|416.11|22
1722212330000|2024-07-29 00:18:50|418.16|416.16|418.15|416.15|418.24|416.24|418.15|416.15|20
1722212340000|2024-07-29 00:19:00|418.13|416.13|418.53|416.53|418.55|416.55|418.03|416.03|24
1722212350000|2024-07-29 00:19:10|418.56|416.56|418.53|416.53|418.6|416.6|418.53|416.53|8
1722212360000|2024-07-29 00:19:20|418.61|416.61|418.8|416.8|418.85|416.85|418.61|416.61|26
1722212370000|2024-07-29 00:19:30|418.78|416.78|418.68|416.68|419.02|417.02|418.61|416.61|28
1722212380000|2024-07-29 00:19:40|418.69|416.69|418.52|416.52|418.77|416.77|418.52|416.52|22
1722212390000|2024-07-29 00:19:50|418.53|416.53|418.77|416.77|418.84|416.84|418.5|416.5|24
1722212400000|2024-07-29 00:20:00|418.76|416.76|418.72|416.72|419|417|418.69|416.69|28
1722212410000|2024-07-29 00:20:10|418.7|416.7|418.5|416.5|418.79|416.79|418.47|416.47|23
1722212420000|2024-07-29 00:20:20|418.49|416.49|418.29|416.29|418.49|416.49|418.22|416.22|26
1722212430000|2024-07-29 00:20:30|418.31|416.31|418.93|416.93|418.93|416.93|418.31|416.31|33
1722212440000|2024-07-29 00:20:40|418.95|416.95|418.93|416.93|418.98|416.98|418.93|416.93|6
1722212450000|2024-07-29 00:20:50|419.01|417.01|418.93|416.93|419.01|417.01|418.93|416.93|4
1722212460000|2024-07-29 00:21:00|418.91|416.91|418.6|416.6|418.93|416.93|418.6|416.6|27
1722212470000|2024-07-29 00:21:10|418.58|416.58|418.44|416.44|418.62|416.62|418.35|416.35|21
1722212480000|2024-07-29 00:21:20|418.47|416.47|418.58|416.58|418.75|416.75|418.47|416.47|31
1722212490000|2024-07-29 00:21:30|418.6|416.6|418.82|416.82|418.87|416.87|418.6|416.6|14
1722212500000|2024-07-29 00:21:40|418.83|416.83|418.73|416.73|418.86|416.86|418.52|416.52|30
1722212510000|2024-07-29 00:21:50|418.71|416.71|418.93|416.93|418.93|416.93|418.71|416.71|16
1722212520000|2024-07-29 00:22:00|418.89|416.89|418.7|416.7|418.9|416.9|418.64|416.64|23
1722212530000|2024-07-29 00:22:10|418.67|416.67|418.69|416.69|418.75|416.75|418.62|416.62|28
1722212540000|2024-07-29 00:22:20|418.64|416.64|418.77|416.77|418.78|416.78|418.62|416.62|33
1722212550000|2024-07-29 00:22:30|418.76|416.76|418.9|416.9|418.93|416.93|418.72|416.72|27
1722212560000|2024-07-29 00:22:40|418.91|416.91|418.84|416.84|418.92|416.92|418.76|416.76|27
1722212570000|2024-07-29 00:22:50|418.83|416.83|418.92|416.92|418.93|416.93|418.75|416.75|17
1722212580000|2024-07-29 00:23:00|418.81|416.81|418.76|416.76|418.89|416.89|418.73|416.73|16
1722212590000|2024-07-29 00:23:10|418.78|416.78|418.68|416.68|418.8|416.8|418.52|416.52|30
1722212600000|2024-07-29 00:23:20|418.78|416.78|418.9|416.9|418.93|416.93|418.72|416.72|25
1722212610000|2024-07-29 00:23:30|418.91|416.91|419.34|417.34|419.34|417.34|418.68|416.68|23
1722212620000|2024-07-29 00:23:40|419.32|417.32|419.34|417.34|419.34|417.34|419.32|417.32|7
1722212630000|2024-07-29 00:23:50|419.32|417.32|419.15|417.15|419.32|417.32|419.15|417.15|21
1722212640000|2024-07-29 00:24:00|419.13|417.13|419.37|417.37|419.37|417.37|419.13|417.13|18
1722212650000|2024-07-29 00:24:10|419.4|417.4|419.45|417.45|419.45|417.45|419.39|417.39|15
1722212660000|2024-07-29 00:24:20|419.43|417.43|419.43|417.43|419.45|417.45|419.42|417.42|17
1722212670000|2024-07-29 00:24:30|419.42|417.42|419.45|417.45|419.45|417.45|419.33|417.33|15
1722212680000|2024-07-29 00:24:40|419.43|417.43|419.63|417.63|419.63|417.63|419.43|417.43|19
1722212690000|2024-07-29 00:24:50|419.64|417.64|420.47|418.47|420.54|418.54|419.63|417.63|23
1722212700000|2024-07-29 00:25:00|420.48|418.48|420.06|418.06|420.48|418.48|420|418|32
1722212710000|2024-07-29 00:25:10|420.05|418.05|419.6|417.6|420.08|418.08|419.42|417.42|33
1722212720000|2024-07-29 00:25:20|419.55|417.55|419.59|417.59|419.69|417.69|419.3|417.3|32
1722212730000|2024-07-29 00:25:30|419.6|417.6|419.23|417.23|419.6|417.6|419.23|417.23|28
1722212740000|2024-07-29 00:25:40|419.24|417.24|419.28|417.28|419.29|417.29|419.24|417.24|22
1722212750000|2024-07-29 00:25:50|419.31|417.31|419.65|417.65|419.66|417.66|419.31|417.31|14
1722212760000|2024-07-29 00:26:00|419.61|417.61|419.76|417.76|419.78|417.78|419.53|417.53|27
1722212770000|2024-07-29 00:26:10|419.78|417.78|420.32|418.32|420.32|418.32|419.78|417.78|12
1722212780000|2024-07-29 00:26:20|420.21|418.21|420.11|418.11|420.25|418.25|419.9|417.9|27
1722212790000|2024-07-29 00:26:30|420.17|418.17|420.24|418.24|420.32|418.32|420.05|418.05|26
1722212800000|2024-07-29 00:26:40|420.23|418.23|420.18|418.18|420.32|418.32|420.09|418.09|27
1722212810000|2024-07-29 00:26:50|420.19|418.19|420.18|418.18|420.29|418.29|420.08|418.08|24
1722212820000|2024-07-29 00:27:00|420.22|418.22|419.94|417.94|420.22|418.22|419.93|417.93|29
1722212830000|2024-07-29 00:27:10|419.91|417.91|419.69|417.69|419.91|417.91|419.54|417.54|27
1722212840000|2024-07-29 00:27:20|419.71|417.71|419.46|417.46|419.71|417.71|419.45|417.45|24
1722212850000|2024-07-29 00:27:30|419.45|417.45|419.43|417.43|419.56|417.56|419.4|417.4|20
1722212860000|2024-07-29 00:27:40|419.44|417.44|419.31|417.31|419.44|417.44|419.15|417.15|33
1722212870000|2024-07-29 00:27:50|419.29|417.29|419.14|417.14|419.64|417.64|419.11|417.11|32
1722212880000|2024-07-29 00:28:00|419.18|417.18|418.82|416.82|419.21|417.21|418.78|416.78|31
1722212890000|2024-07-29 00:28:10|418.81|416.81|418.71|416.71|418.81|416.81|418.58|416.58|31
1722212900000|2024-07-29 00:28:20|418.69|416.69|418.78|416.78|419|417|418.69|416.69|30
1722212910000|2024-07-29 00:28:30|418.76|416.76|418.7|416.7|418.86|416.86|418.66|416.66|30
1722212920000|2024-07-29 00:28:40|418.74|416.74|418.78|416.78|418.78|416.78|418.56|416.56|28
1722212930000|2024-07-29 00:28:50|418.77|416.77|418.66|416.66|418.77|416.77|418.56|416.56|27
1722212940000|2024-07-29 00:29:00|418.67|416.67|418.42|416.42|418.72|416.72|418.42|416.42|30
1722212950000|2024-07-29 00:29:10|418.39|416.39|418.4|416.4|418.43|416.43|418.29|416.29|28
1722212960000|2024-07-29 00:29:20|418.39|416.39|418.47|416.47|418.53|416.53|418.37|416.37|26
1722212970000|2024-07-29 00:29:30|418.48|416.48|418.47|416.47|418.55|416.55|418.46|416.46|26
1722212980000|2024-07-29 00:29:40|418.45|416.45|418.4|416.4|418.45|416.45|418.36|416.36|21
1722212990000|2024-07-29 00:29:50|418.39|416.39|418.52|416.52|418.52|416.52|418.39|416.39|26
1722213000000|2024-07-29 00:30:00|418.54|416.54|418.38|416.38|418.56|416.56|418.38|416.38|31
1722213010000|2024-07-29 00:30:10|418.36|416.36|417.91|415.91|418.36|416.36|417.9|415.9|32
1722213020000|2024-07-29 00:30:20|417.94|415.94|417.79|415.79|417.95|415.95|417.79|415.79|30
1722213030000|2024-07-29 00:30:30|417.78|415.78|417.84|415.84|417.85|415.85|417.76|415.76|26
1722213040000|2024-07-29 00:30:40|417.86|415.86|417.6|415.6|418.06|416.06|417.56|415.56|25
1722213050000|2024-07-29 00:30:50|417.59|415.59|417.78|415.78|417.8|415.8|417.59|415.59|22
1722213060000|2024-07-29 00:31:00|417.77|415.77|417.47|415.47|417.77|415.77|417.47|415.47|25
1722213070000|2024-07-29 00:31:10|417.37|415.37|417.26|415.26|417.38|415.38|417.13|415.13|33
1722213080000|2024-07-29 00:31:20|417.24|415.24|417.77|415.77|417.78|415.78|417.24|415.24|29
1722213090000|2024-07-29 00:31:30|417.76|415.76|417.97|415.97|418.01|416.01|417.76|415.76|28
1722213100000|2024-07-29 00:31:40|417.96|415.96|418.02|416.02|418.02|416.02|417.93|415.93|12
1722213110000|2024-07-29 00:31:50|418.01|416.01|418.02|416.02|418.02|416.02|417.89|415.89|12
1722213120000|2024-07-29 00:32:00|418.01|416.01|417.85|415.85|418.01|416.01|417.8|415.8|28
1722213130000|2024-07-29 00:32:10|417.86|415.86|417.58|415.58|417.86|415.86|417.52|415.52|26
1722213140000|2024-07-29 00:32:20|417.57|415.57|417.64|415.64|417.64|415.64|417.48|415.48|28
1722213150000|2024-07-29 00:32:30|417.66|415.66|417.85|415.85|417.88|415.88|417.66|415.66|26
1722213160000|2024-07-29 00:32:40|417.81|415.81|417.55|415.55|417.81|415.81|417.55|415.55|23
1722213170000|2024-07-29 00:32:50|417.54|415.54|417.54|415.54|417.54|415.54|417.54|415.54|1
1722213180000|2024-07-29 00:33:00|417.53|415.53|417.55|415.55|417.55|415.55|417.53|415.53|3
1722213190000|2024-07-29 00:33:10|417.54|415.54|417.42|415.42|417.54|415.54|417.4|415.4|11
1722213200000|2024-07-29 00:33:20|417.41|415.41|417.54|415.54|417.57|415.57|417.38|415.38|26
1722213210000|2024-07-29 00:33:30|417.55|415.55|417.49|415.49|417.59|415.59|417.49|415.49|28
1722213220000|2024-07-29 00:33:40|417.48|415.48|417.38|415.38|417.48|415.48|417.36|415.36|16
1722213230000|2024-07-29 00:33:50|417.39|415.39|417.65|415.65|417.65|415.65|417.39|415.39|19
1722213240000|2024-07-29 00:34:00|417.67|415.67|417.79|415.79|417.86|415.86|417.6|415.6|20
1722213250000|2024-07-29 00:34:10|417.81|415.81|417.99|415.99|418.02|416.02|417.81|415.81|25
1722213260000|2024-07-29 00:34:20|418.01|416.01|418.05|416.05|418.05|416.05|417.99|415.99|13
1722213270000|2024-07-29 00:34:30|418.02|416.02|418.4|416.4|418.43|416.43|418.02|416.02|12
1722213280000|2024-07-29 00:34:40|418.41|416.41|418.17|416.17|418.43|416.43|418.17|416.17|20
1722213290000|2024-07-29 00:34:50|418.18|416.18|417.95|415.95|418.32|416.32|417.95|415.95|30
1722213300000|2024-07-29 00:35:00|417.91|415.91|419.11|417.11|419.11|417.11|417.91|415.91|25
1722213310000|2024-07-29 00:35:10|419.16|417.16|419.16|417.16|419.21|417.21|419.06|417.06|27
1722213320000|2024-07-29 00:35:20|419.17|417.17|419|417|419.2|417.2|418.99|416.99|21
1722213330000|2024-07-29 00:35:30|419.09|417.09|419.21|417.21|419.21|417.21|419.09|417.09|13
1722213350000|2024-07-29 00:35:50|419.19|417.19|419.04|417.04|419.21|417.21|419.04|417.04|12
1722213360000|2024-07-29 00:36:00|419.05|417.05|419.17|417.17|419.2|417.2|419.05|417.05|16
1722213370000|2024-07-29 00:36:10|419.18|417.18|419.12|417.12|419.2|417.2|419.12|417.12|10
1722213380000|2024-07-29 00:36:20|419.04|417.04|419.1|417.1|419.1|417.1|418.86|416.86|26
1722213390000|2024-07-29 00:36:30|419.09|417.09|419.22|417.22|419.22|417.22|419.07|417.07|10
1722213400000|2024-07-29 00:36:40|419.21|417.21|419.21|417.21|419.25|417.25|419.21|417.21|3
1722213420000|2024-07-29 00:37:00|419.42|417.42|419.83|417.83|419.87|417.87|419.42|417.42|13
1722213430000|2024-07-29 00:37:10|419.94|417.94|419.97|417.97|419.97|417.97|419.89|417.89|5
1722213440000|2024-07-29 00:37:20|419.98|417.98|420.34|418.34|420.47|418.47|419.97|417.97|8
1722213450000|2024-07-29 00:37:30|420.36|418.36|420.36|418.36|420.37|418.37|420.18|418.18|24
1722213460000|2024-07-29 00:37:40|420.37|418.37|420.13|418.13|420.37|418.37|420.1|418.1|8
1722213470000|2024-07-29 00:37:50|420.15|418.15|420.03|418.03|420.15|418.15|419.94|417.94|14
1722213480000|2024-07-29 00:38:00|419.99|417.99|420.55|418.55|420.55|418.55|419.96|417.96|16
1722213490000|2024-07-29 00:38:10|420.56|418.56|420.83|418.83|420.83|418.83|420.56|418.56|7
1722213500000|2024-07-29 00:38:20|420.82|418.82|420.61|418.61|420.82|418.82|420.59|418.59|17
1722213510000|2024-07-29 00:38:30|420.6|418.6|420.41|418.41|420.62|418.62|420.39|418.39|22
1722213520000|2024-07-29 00:38:40|420.38|418.38|420.22|418.22|420.45|418.45|420.21|418.21|20
1722213530000|2024-07-29 00:38:50|420.35|418.35|420.46|418.46|420.46|418.46|420.22|418.22|18
1722213540000|2024-07-29 00:39:00|420.49|418.49|420.48|418.48|420.61|418.61|420.42|418.42|25
1722213550000|2024-07-29 00:39:10|420.47|418.47|420.55|418.55|420.55|418.55|420.44|418.44|21
1722213560000|2024-07-29 00:39:20|420.53|418.53|420.43|418.43|420.53|418.53|420.33|418.33|23
1722213570000|2024-07-29 00:39:30|420.45|418.45|420.77|418.77|420.77|418.77|420.45|418.45|12
1722213580000|2024-07-29 00:39:40|420.74|418.74|421.2|419.2|421.21|419.21|420.73|418.73|15
1722213590000|2024-07-29 00:39:50|421.27|419.27|421.4|419.4|421.45|419.45|421.17|419.17|21
1722213600000|2024-07-29 00:40:00|421.35|419.35|421.74|419.74|421.74|419.74|421.27|419.27|20
1722213610000|2024-07-29 00:40:10|421.76|419.76|421.17|419.17|421.76|419.76|421.12|419.12|30
1722213620000|2024-07-29 00:40:20|421.15|419.15|420.73|418.73|421.15|419.15|420.73|418.73|29
1722213630000|2024-07-29 00:40:30|420.72|418.72|420.4|418.4|420.72|418.72|420.22|418.22|28
1722213640000|2024-07-29 00:40:40|420.41|418.41|420.54|418.54|420.54|418.54|420.34|418.34|16
1722213650000|2024-07-29 00:40:50|420.52|418.52|420.83|418.83|420.83|418.83|420.52|418.52|16
1722213660000|2024-07-29 00:41:00|420.84|418.84|421.04|419.04|421.05|419.05|420.83|418.83|20
1722213670000|2024-07-29 00:41:10|420.97|418.97|420.88|418.88|421.05|419.05|420.86|418.86|19
1722213680000|2024-07-29 00:41:20|420.87|418.87|420.89|418.89|420.95|418.95|420.86|418.86|22
1722213690000|2024-07-29 00:41:30|420.9|418.9|420.93|418.93|420.97|418.97|420.87|418.87|22
1722213700000|2024-07-29 00:41:40|420.92|418.92|420.91|418.91|420.95|418.95|420.86|418.86|20
1722213710000|2024-07-29 00:41:50|420.93|418.93|420.87|418.87|420.93|418.93|420.85|418.85|20
1722213720000|2024-07-29 00:42:00|420.86|418.86|421.1|419.1|421.1|419.1|420.85|418.85|15
1722213730000|2024-07-29 00:42:10|421.15|419.15|421.21|419.21|421.41|419.41|421.15|419.15|22
1722213740000|2024-07-29 00:42:20|421.2|419.2|421.06|419.06|421.21|419.21|421.06|419.06|14
1722213750000|2024-07-29 00:42:30|421.07|419.07|421.12|419.12|421.15|419.15|420.95|418.95|21
1722213760000|2024-07-29 00:42:40|421.11|419.11|420.85|418.85|421.13|419.13|420.85|418.85|23
1722213770000|2024-07-29 00:42:50|420.87|418.87|420.93|418.93|420.94|418.94|420.81|418.81|25
1722213780000|2024-07-29 00:43:00|420.99|418.99|421|419|421.1|419.1|420.62|418.62|27
1722213790000|2024-07-29 00:43:10|420.97|418.97|421.18|419.18|421.2|419.2|420.88|418.88|21
1722213800000|2024-07-29 00:43:20|421.17|419.17|421.55|419.55|421.56|419.56|421.15|419.15|14
1722213810000|2024-07-29 00:43:30|421.51|419.51|421.44|419.44|421.51|419.51|421.3|419.3|22
1722213820000|2024-07-29 00:43:40|421.5|419.5|421.57|419.57|421.57|419.57|421.43|419.43|9
1722213830000|2024-07-29 00:43:50|421.6|419.6|421.76|419.76|421.8|419.8|421.56|419.56|6
1722213840000|2024-07-29 00:44:00|421.73|419.73|421.76|419.76|421.76|419.76|421.61|419.61|10
1722213850000|2024-07-29 00:44:10|421.73|419.73|421.76|419.76|421.76|419.76|421.72|419.72|4
1722213860000|2024-07-29 00:44:20|421.79|419.79|421.76|419.76|421.79|419.79|421.76|419.76|3
1722213870000|2024-07-29 00:44:30|421.72|419.72|421.35|419.35|421.72|419.72|421.33|419.33|16
1722213880000|2024-07-29 00:44:40|421.57|419.57|421.29|419.29|421.68|419.68|421.29|419.29|19
1722213890000|2024-07-29 00:44:50|421.27|419.27|421.18|419.18|421.27|419.27|421.14|419.14|20
1722213900000|2024-07-29 00:45:00|421.15|419.15|420.52|418.52|421.18|419.18|420.52|418.52|25
1722213910000|2024-07-29 00:45:10|420.57|418.57|420.16|418.16|420.73|418.73|420.06|418.06|28
1722213920000|2024-07-29 00:45:20|420.17|418.17|420.6|418.6|420.63|418.63|419.93|417.93|33
1722213930000|2024-07-29 00:45:30|420.59|418.59|420.19|418.19|420.59|418.59|420.11|418.11|26
1722213940000|2024-07-29 00:45:40|420.24|418.24|420.21|418.21|420.26|418.26|420.1|418.1|18
1722213950000|2024-07-29 00:45:50|420.18|418.18|420.25|418.25|420.27|418.27|420.17|418.17|16
1722213960000|2024-07-29 00:46:00|420.28|418.28|420.6|418.6|420.86|418.86|420.28|418.28|24
1722213970000|2024-07-29 00:46:10|420.61|418.61|420.86|418.86|421.05|419.05|420.4|418.4|29
1722213980000|2024-07-29 00:46:20|420.87|418.87|421.28|419.28|421.37|419.37|420.85|418.85|22
1722213990000|2024-07-29 00:46:30|421.31|419.31|421.55|419.55|421.6|419.6|421.31|419.31|30
1722214000000|2024-07-29 00:46:40|421.56|419.56|421.6|419.6|421.6|419.6|421.55|419.55|4
1722214010000|2024-07-29 00:46:50|421.54|419.54|421.6|419.6|421.6|419.6|421.5|419.5|7
1722214020000|2024-07-29 00:47:00|421.65|419.65|421.82|419.82|421.82|419.82|421.6|419.6|16
1722214030000|2024-07-29 00:47:10|421.79|419.79|421.79|419.79|421.81|419.81|421.79|419.79|3
1722214040000|2024-07-29 00:47:20|421.64|419.64|421.47|419.47|421.64|419.64|421.47|419.47|4
1722214050000|2024-07-29 00:47:30|421.44|419.44|421.3|419.3|421.6|419.6|421.3|419.3|23
1722214060000|2024-07-29 00:47:40|421.31|419.31|421.71|419.71|421.71|419.71|421.29|419.29|28
1722214070000|2024-07-29 00:47:50|421.75|419.75|421.57|419.57|421.79|419.79|421.57|419.57|16
1722214080000|2024-07-29 00:48:00|421.56|419.56|421.79|419.79|421.87|419.87|421.52|419.52|23
1722214090000|2024-07-29 00:48:10|421.84|419.84|421.83|419.83|421.87|419.87|421.79|419.79|7
1722214100000|2024-07-29 00:48:20|421.8|419.8|421.79|419.79|421.8|419.8|421.79|419.79|2
1722214110000|2024-07-29 00:48:30|421.76|419.76|421.69|419.69|421.76|419.76|421.68|419.68|8
1722214120000|2024-07-29 00:48:40|421.68|419.68|421.65|419.65|421.73|419.73|421.58|419.58|22
1722214130000|2024-07-29 00:48:50|421.64|419.64|421.48|419.48|421.64|419.64|421.47|419.47|15
1722214140000|2024-07-29 00:49:00|421.49|419.49|421.54|419.54|421.73|419.73|421.49|419.49|16
1722214150000|2024-07-29 00:49:10|421.53|419.53|421.42|419.42|421.55|419.55|421.42|419.42|25
1722214160000|2024-07-29 00:49:20|421.43|419.43|421.31|419.31|421.43|419.43|421.29|419.29|25
1722214170000|2024-07-29 00:49:30|421.42|419.42|421.63|419.63|421.63|419.63|421.33|419.33|19
1722214180000|2024-07-29 00:49:40|421.64|419.64|421.55|419.55|421.72|419.72|421.48|419.48|20
1722214190000|2024-07-29 00:49:50|421.54|419.54|421.67|419.67|421.74|419.74|421.53|419.53|17
1722214200000|2024-07-29 00:50:00|421.66|419.66|421.26|419.26|421.66|419.66|421.21|419.21|24
1722214210000|2024-07-29 00:50:10|421.25|419.25|421.06|419.06|421.29|419.29|421.06|419.06|27
1722214220000|2024-07-29 00:50:20|421.13|419.13|421.09|419.09|421.29|419.29|421.07|419.07|24
1722214230000|2024-07-29 00:50:30|421.08|419.08|421.22|419.22|421.22|419.22|420.97|418.97|28
1722214240000|2024-07-29 00:50:40|421.33|419.33|421.3|419.3|421.33|419.33|421.25|419.25|18
1722214250000|2024-07-29 00:50:50|421.29|419.29|421.4|419.4|421.58|419.58|421.27|419.27|23
1722214260000|2024-07-29 00:51:00|421.37|419.37|421.51|419.51|421.58|419.58|421.34|419.34|23
1722214270000|2024-07-29 00:51:10|421.56|419.56|421.55|419.55|421.56|419.56|421.55|419.55|2
1722214280000|2024-07-29 00:51:20|421.56|419.56|421.72|419.72|421.76|419.76|421.55|419.55|16
1722214290000|2024-07-29 00:51:30|421.73|419.73|421.76|419.76|421.76|419.76|421.73|419.73|6
1722214300000|2024-07-29 00:51:40|421.75|419.75|421.76|419.76|421.76|419.76|421.75|419.75|2
1722214310000|2024-07-29 00:51:50|421.73|419.73|421.75|419.75|421.76|419.76|421.63|419.63|22
1722214320000|2024-07-29 00:52:00|421.76|419.76|421.58|419.58|421.76|419.76|421.52|419.52|14
1722214330000|2024-07-29 00:52:10|421.6|419.6|421.76|419.76|421.76|419.76|421.6|419.6|18
1722214340000|2024-07-29 00:52:20|421.81|419.81|422.06|420.06|422.06|420.06|421.81|419.81|6
1722214350000|2024-07-29 00:52:30|422.07|420.07|422.17|420.17|422.17|420.17|422.06|420.06|6
1722214360000|2024-07-29 00:52:40|422.19|420.19|422.39|420.39|422.39|420.39|422.17|420.17|12
1722214370000|2024-07-29 00:52:50|422.36|420.36|422.59|420.59|422.63|420.63|422.36|420.36|10
1722214380000|2024-07-29 00:53:00|422.63|420.63|421.93|419.93|422.63|420.63|421.93|419.93|20
1722214390000|2024-07-29 00:53:10|421.91|419.91|422.41|420.41|422.43|420.43|421.9|419.9|17
1722214400000|2024-07-29 00:53:20|422.36|420.36|422.29|420.29|422.38|420.38|422.24|420.24|11
1722214410000|2024-07-29 00:53:30|422.32|420.32|422.51|420.51|422.52|420.52|422.32|420.32|20
1722214420000|2024-07-29 00:53:40|422.5|420.5|422.23|420.23|422.5|420.5|422.1|420.1|27
1722214430000|2024-07-29 00:53:50|422.18|420.18|422.01|420.01|422.18|420.18|422.01|420.01|20
1722214440000|2024-07-29 00:54:00|421.96|419.96|421.97|419.97|422.08|420.08|421.96|419.96|7
1722214450000|2024-07-29 00:54:10|421.89|419.89|421.96|419.96|421.99|419.99|421.81|419.81|22
1722214460000|2024-07-29 00:54:20|421.95|419.95|421.97|419.97|422.01|420.01|421.89|419.89|20
1722214470000|2024-07-29 00:54:30|421.96|419.96|421.98|419.98|422|420|421.96|419.96|12
1722214480000|2024-07-29 00:54:40|422|420|422|420|422.01|420.01|421.99|419.99|5
1722214490000|2024-07-29 00:54:50|422.01|420.01|422|420|422.01|420.01|422|420|2
1722214500000|2024-07-29 00:55:00|421.99|419.99|421.96|419.96|422.01|420.01|421.94|419.94|11
1722214510000|2024-07-29 00:55:10|422.01|420.01|422.04|420.04|422.04|420.04|422.01|420.01|6
1722214520000|2024-07-29 00:55:20|422.03|420.03|421.83|419.83|422.05|420.05|421.83|419.83|11
1722214530000|2024-07-29 00:55:30|421.86|419.86|421.98|419.98|422.16|420.16|421.86|419.86|18
1722214540000|2024-07-29 00:55:40|422.03|420.03|421.7|419.7|422.03|420.03|421.6|419.6|20
1722214550000|2024-07-29 00:55:50|421.72|419.72|421.66|419.66|421.77|419.77|421.6|419.6|18
1722214560000|2024-07-29 00:56:00|421.71|419.71|421.6|419.6|421.72|419.72|421.6|419.6|16
1722214570000|2024-07-29 00:56:10|421.56|419.56|421.47|419.47|421.56|419.56|421.39|419.39|16
1722214580000|2024-07-29 00:56:20|421.4|419.4|421.4|419.4|421.4|419.4|421.29|419.29|13
1722214590000|2024-07-29 00:56:30|421.41|419.41|421.64|419.64|421.7|419.7|421.37|419.37|21
1722214600000|2024-07-29 00:56:40|421.65|419.65|422.04|420.04|422.05|420.05|421.65|419.65|18
1722214610000|2024-07-29 00:56:50|422.03|420.03|422.09|420.09|422.09|420.09|421.96|419.96|10
1722214620000|2024-07-29 00:57:00|422.08|420.08|421.82|419.82|422.09|420.09|421.8|419.8|15
1722214630000|2024-07-29 00:57:10|421.84|419.84|421.8|419.8|422.03|420.03|421.8|419.8|21
1722214640000|2024-07-29 00:57:20|421.82|419.82|421.82|419.82|421.83|419.83|421.74|419.74|14
1722214650000|2024-07-29 00:57:30|421.8|419.8|421.34|419.34|421.82|419.82|421.31|419.31|20
1722214660000|2024-07-29 00:57:40|421.33|419.33|421.16|419.16|421.39|419.39|421.04|419.04|26
1722214670000|2024-07-29 00:57:50|421.29|419.29|420.95|418.95|421.29|419.29|420.95|418.95|25
1722214680000|2024-07-29 00:58:00|420.94|418.94|421.02|419.02|421.2|419.2|420.94|418.94|26
1722214690000|2024-07-29 00:58:10|421.04|419.04|420.95|418.95|421.04|419.04|420.92|418.92|20
1722214700000|2024-07-29 00:58:20|420.94|418.94|420.76|418.76|420.95|418.95|420.76|418.76|24
1722214710000|2024-07-29 00:58:30|420.78|418.78|420.66|418.66|420.79|418.79|420.65|418.65|22
1722214720000|2024-07-29 00:58:40|420.67|418.67|420.88|418.88|420.88|418.88|420.67|418.67|24
1722214730000|2024-07-29 00:58:50|420.98|418.98|421.27|419.27|421.37|419.37|420.96|418.96|21
1722214740000|2024-07-29 00:59:00|421.31|419.31|421.5|419.5|421.51|419.51|421.21|419.21|25
1722214750000|2024-07-29 00:59:10|421.55|419.55|421.43|419.43|421.55|419.55|421.39|419.39|24
1722214760000|2024-07-29 00:59:20|421.41|419.41|421.37|419.37|421.42|419.42|421.25|419.25|25
1722214770000|2024-07-29 00:59:30|421.38|419.38|421.32|419.32|421.38|419.38|421.3|419.3|20
1722214780000|2024-07-29 00:59:40|421.33|419.33|421.38|419.38|421.45|419.45|421.33|419.33|19
1722214790000|2024-07-29 00:59:50|421.39|419.39|421.1|419.1|421.39|419.39|421.08|419.08|17
1722214800000|2024-07-29 01:00:00|421.07|419.07|420.91|418.91|421.07|419.07|420.76|418.76|24
1722214810000|2024-07-29 01:00:10|420.9|418.9|420.71|418.71|420.9|418.9|420.67|418.67|31
1722214820000|2024-07-29 01:00:20|420.72|418.72|420.69|418.69|420.74|418.74|420.63|418.63|27
1722214830000|2024-07-29 01:00:30|420.65|418.65|420.67|418.67|420.67|418.67|420.44|418.44|25
1722214840000|2024-07-29 01:00:40|420.72|418.72|420.66|418.66|420.72|418.72|420.59|418.59|18
1722214850000|2024-07-29 01:00:50|420.65|418.65|420.71|418.71|420.77|418.77|420.65|418.65|16
1722214860000|2024-07-29 01:01:00|420.72|418.72|420.75|418.75|421.06|419.06|420.54|418.54|29
1722214870000|2024-07-29 01:01:10|420.84|418.84|420.93|418.93|420.94|418.94|420.73|418.73|28
1722214880000|2024-07-29 01:01:20|420.97|418.97|421.21|419.21|421.22|419.22|420.91|418.91|23
1722214890000|2024-07-29 01:01:30|421.2|419.2|421|419|421.29|419.29|420.99|418.99|27
1722214900000|2024-07-29 01:01:40|421.01|419.01|420.78|418.78|421.01|419.01|420.74|418.74|23
1722214910000|2024-07-29 01:01:50|420.77|418.77|420.56|418.56|420.77|418.77|420.47|418.47|25
1722214920000|2024-07-29 01:02:00|420.57|418.57|420.44|418.44|420.57|418.57|420.37|418.37|25
1722214930000|2024-07-29 01:02:10|420.41|418.41|420.53|418.53|420.53|418.53|420.34|418.34|18
1722214940000|2024-07-29 01:02:20|420.52|418.52|420.17|418.17|420.53|418.53|420.16|418.16|21
1722214950000|2024-07-29 01:02:30|420.16|418.16|419.92|417.92|420.16|418.16|419.87|417.87|24
1722214960000|2024-07-29 01:02:40|419.91|417.91|419.84|417.84|419.97|417.97|419.83|417.83|22
1722214970000|2024-07-29 01:02:50|419.87|417.87|419.84|417.84|419.98|417.98|419.79|417.79|25
1722214980000|2024-07-29 01:03:00|419.83|417.83|419.51|417.51|419.84|417.84|419.51|417.51|23
1722214990000|2024-07-29 01:03:10|419.55|417.55|419.57|417.57|419.59|417.59|419.51|417.51|24
1722215000000|2024-07-29 01:03:20|419.54|417.54|419.51|417.51|419.56|417.56|419.51|417.51|18
1722215010000|2024-07-29 01:03:30|419.48|417.48|419.46|417.46|419.48|417.48|419.46|417.46|2
1722215020000|2024-07-29 01:03:40|419.49|417.49|419.83|417.83|419.87|417.87|419.49|417.49|20
1722215030000|2024-07-29 01:03:50|419.84|417.84|419.91|417.91|419.91|417.91|419.83|417.83|9
1722215040000|2024-07-29 01:04:00|419.92|417.92|419.96|417.96|420.24|418.24|419.92|417.92|19
1722215050000|2024-07-29 01:04:10|420|418|420.25|418.25|420.31|418.31|419.91|417.91|35
1722215060000|2024-07-29 01:04:20|420.26|418.26|420.25|418.25|420.29|418.29|420.18|418.18|16
1722215070000|2024-07-29 01:04:30|420.2|418.2|420.26|418.26|420.3|418.3|420.18|418.18|16
1722215080000|2024-07-29 01:04:40|420.23|418.23|420.35|418.35|420.35|418.35|420.23|418.23|8
1722215090000|2024-07-29 01:04:50|420.38|418.38|420.37|418.37|420.38|418.38|420.32|418.32|17
1722215100000|2024-07-29 01:05:00|420.35|418.35|420.17|418.17|420.35|418.35|420.1|418.1|25
1722215110000|2024-07-29 01:05:10|420.16|418.16|420.03|418.03|420.16|418.16|419.9|417.9|17
1722215120000|2024-07-29 01:05:20|420.02|418.02|420.07|418.07|420.13|418.13|420|418|16
1722215130000|2024-07-29 01:05:30|420.06|418.06|420.38|418.38|420.4|418.4|420.01|418.01|27
1722215140000|2024-07-29 01:05:40|420.37|418.37|420.45|418.45|420.45|418.45|420.31|418.31|19
1722215150000|2024-07-29 01:05:50|420.43|418.43|420.45|418.45|420.45|418.45|420.39|418.39|11
1722215160000|2024-07-29 01:06:00|420.44|418.44|420.41|418.41|420.44|418.44|420.4|418.4|4
1722215170000|2024-07-29 01:06:10|420.43|418.43|420.39|418.39|420.43|418.43|420.38|418.38|20
1722215180000|2024-07-29 01:06:20|420.38|418.38|420.37|418.37|420.45|418.45|420.33|418.33|16
1722215190000|2024-07-29 01:06:30|420.34|418.34|420.33|418.33|420.35|418.35|420.29|418.29|21
1722215200000|2024-07-29 01:06:40|420.31|418.31|420.26|418.26|420.34|418.34|420.25|418.25|22
1722215210000|2024-07-29 01:06:50|420.28|418.28|420.29|418.29|420.3|418.3|420.26|418.26|19
1722215220000|2024-07-29 01:07:00|420.31|418.31|420.04|418.04|420.35|418.35|419.92|417.92|27
1722215230000|2024-07-29 01:07:10|420.07|418.07|420|418|420.1|418.1|419.97|417.97|23
1722215240000|2024-07-29 01:07:20|420.05|418.05|420.02|418.02|420.05|418.05|419.99|417.99|10
1722215250000|2024-07-29 01:07:30|420.06|418.06|419.96|417.96|420.13|418.13|419.94|417.94|14
1722215260000|2024-07-29 01:07:40|419.97|417.97|419.98|417.98|420.03|418.03|419.9|417.9|22
1722215270000|2024-07-29 01:07:50|420.02|418.02|419.89|417.89|420.04|418.04|419.89|417.89|18
1722215280000|2024-07-29 01:08:00|419.87|417.87|419.9|417.9|419.97|417.97|419.86|417.86|22
1722215290000|2024-07-29 01:08:10|419.92|417.92|420.12|418.12|420.12|418.12|419.85|417.85|16
1722215300000|2024-07-29 01:08:20|420.13|418.13|420.45|418.45|420.45|418.45|420.13|418.13|7
1722215310000|2024-07-29 01:08:30|420.49|418.49|420.45|418.45|420.49|418.49|420.45|418.45|2
1722215330000|2024-07-29 01:08:50|420.4|418.4|420.26|418.26|420.4|418.4|420.26|418.26|7
1722215340000|2024-07-29 01:09:00|420.25|418.25|419.82|417.82|420.25|418.25|419.79|417.79|26
1722215350000|2024-07-29 01:09:10|419.83|417.83|420.1|418.1|420.1|418.1|419.83|417.83|26
1722215360000|2024-07-29 01:09:20|420.08|418.08|420.07|418.07|420.12|418.12|420.04|418.04|18
1722215370000|2024-07-29 01:09:30|420.11|418.11|420.07|418.07|420.11|418.11|420.04|418.04|18
1722215380000|2024-07-29 01:09:40|420.09|418.09|420.07|418.07|420.14|418.14|420.05|418.05|15
1722215390000|2024-07-29 01:09:50|420.06|418.06|419.88|417.88|420.07|418.07|419.88|417.88|20
1722215400000|2024-07-29 01:10:00|419.91|417.91|420.24|418.24|420.33|418.33|419.91|417.91|22
1722215410000|2024-07-29 01:10:10|420.18|418.18|420.39|418.39|420.45|418.45|420.12|418.12|23
1722215420000|2024-07-29 01:10:20|420.38|418.38|420.45|418.45|420.45|418.45|420.38|418.38|15
1722215430000|2024-07-29 01:10:30|420.46|418.46|420.51|418.51|420.51|418.51|420.46|418.46|4
1722215440000|2024-07-29 01:10:40|420.52|418.52|420.53|418.53|420.56|418.56|420.49|418.49|7
1722215450000|2024-07-29 01:10:50|420.49|418.49|420.8|418.8|420.8|418.8|420.49|418.49|11
1722215460000|2024-07-29 01:11:00|420.79|418.79|420.77|418.77|420.8|418.8|420.77|418.77|4
1722215470000|2024-07-29 01:11:10|420.78|418.78|420.8|418.8|420.8|418.8|420.75|418.75|10
1722215480000|2024-07-29 01:11:20|420.79|418.79|420.79|418.79|420.79|418.79|420.79|418.79|1
1722215490000|2024-07-29 01:11:30|420.8|418.8|420.79|418.79|420.8|418.8|420.79|418.79|2
1722215500000|2024-07-29 01:11:40|420.78|418.78|420.8|418.8|420.8|418.8|420.72|418.72|8
1722215510000|2024-07-29 01:11:50|420.79|418.79|420.77|418.77|420.8|418.8|420.76|418.76|7
1722215520000|2024-07-29 01:12:00|420.78|418.78|420.79|418.79|420.8|418.8|420.75|418.75|7
1722215530000|2024-07-29 01:12:10|420.78|418.78|420.81|418.81|420.81|418.81|420.78|418.78|2
1722215540000|2024-07-29 01:12:20|420.78|418.78|420.82|418.82|420.82|418.82|420.74|418.74|17
1722215550000|2024-07-29 01:12:30|420.83|418.83|420.82|418.82|420.84|418.84|420.82|418.82|19
1722215560000|2024-07-29 01:12:40|420.85|418.85|420.87|418.87|420.87|418.87|420.82|418.82|7
1722215570000|2024-07-29 01:12:50|420.96|418.96|421.04|419.04|421.04|419.04|420.94|418.94|10
1722215580000|2024-07-29 01:13:00|421.01|419.01|421.35|419.35|421.35|419.35|421.01|419.01|6
1722215590000|2024-07-29 01:13:10|421.38|419.38|421.54|419.54|421.54|419.54|421.35|419.35|10
1722215600000|2024-07-29 01:13:20|421.56|419.56|421.79|419.79|421.8|419.8|421.55|419.55|8
1722215610000|2024-07-29 01:13:30|421.6|419.6|421.48|419.48|421.6|419.6|421.28|419.28|21
1722215620000|2024-07-29 01:13:40|421.44|419.44|421.39|419.39|421.51|419.51|421.39|419.39|11
1722215630000|2024-07-29 01:13:50|421.36|419.36|421.33|419.33|421.41|419.41|421.33|419.33|12
1722215640000|2024-07-29 01:14:00|421.32|419.32|421.75|419.75|421.75|419.75|421.26|419.26|22
1722215650000|2024-07-29 01:14:10|421.76|419.76|421.79|419.79|421.82|419.82|421.74|419.74|18
1722215660000|2024-07-29 01:14:20|421.8|419.8|421.74|419.74|421.82|419.82|421.74|419.74|15
1722215670000|2024-07-29 01:14:30|421.57|419.57|421.34|419.34|421.57|419.57|421.25|419.25|17
1722215680000|2024-07-29 01:14:40|421.35|419.35|421.45|419.45|421.47|419.47|421.31|419.31|23
1722215690000|2024-07-29 01:14:50|421.44|419.44|421.39|419.39|421.57|419.57|421.39|419.39|21
1722215700000|2024-07-29 01:15:00|421.38|419.38|421.44|419.44|421.63|419.63|421.35|419.35|26
1722215710000|2024-07-29 01:15:10|421.42|419.42|421.09|419.09|421.46|419.46|421.08|419.08|18
1722215720000|2024-07-29 01:15:20|421.11|419.11|420.58|418.58|421.11|419.11|420.58|418.58|24
1722215730000|2024-07-29 01:15:30|420.59|418.59|419.97|417.97|420.6|418.6|419.95|417.95|34
1722215740000|2024-07-29 01:15:40|419.96|417.96|419.47|417.47|419.96|417.96|419.47|417.47|20
1722215750000|2024-07-29 01:15:50|419.29|417.29|418.92|416.92|419.29|417.29|418.71|416.71|23
1722215760000|2024-07-29 01:16:00|418.91|416.91|419.51|417.51|419.55|417.55|418.91|416.91|39
1722215770000|2024-07-29 01:16:10|419.54|417.54|419.33|417.33|419.74|417.74|419.33|417.33|32
1722215780000|2024-07-29 01:16:20|419.32|417.32|418.71|416.71|419.32|417.32|418.71|416.71|26
1722215790000|2024-07-29 01:16:30|418.74|416.74|418.91|416.91|418.91|416.91|418.71|416.71|21
1722215800000|2024-07-29 01:16:40|418.95|416.95|419.09|417.09|419.25|417.25|418.81|416.81|39
1722215810000|2024-07-29 01:16:50|419.16|417.16|419.13|417.13|419.26|417.26|419.12|417.12|28
1722215820000|2024-07-29 01:17:00|419.16|417.16|419.45|417.45|419.45|417.45|419.14|417.14|25
1722215830000|2024-07-29 01:17:10|419.46|417.46|418.93|416.93|419.46|417.46|418.93|416.93|28
1722215840000|2024-07-29 01:17:20|418.86|416.86|418.83|416.83|418.93|416.93|418.75|416.75|31
1722215850000|2024-07-29 01:17:30|418.84|416.84|418.63|416.63|418.93|416.93|418.27|416.27|32
1722215860000|2024-07-29 01:17:40|418.65|416.65|418.88|416.88|418.95|416.95|418.54|416.54|30
1722215870000|2024-07-29 01:17:50|418.85|416.85|418.76|416.76|418.85|416.85|418.51|416.51|25
1722215880000|2024-07-29 01:18:00|418.79|416.79|418.68|416.68|418.99|416.99|418.68|416.68|28
1722215890000|2024-07-29 01:18:10|418.67|416.67|418.64|416.64|418.79|416.79|418.6|416.6|29
1722215900000|2024-07-29 01:18:20|418.7|416.7|418.66|416.66|418.75|416.75|418.61|416.61|25
1722215910000|2024-07-29 01:18:30|418.65|416.65|418.82|416.82|418.91|416.91|418.65|416.65|28
1722215920000|2024-07-29 01:18:40|418.77|416.77|418.5|416.5|418.8|416.8|418.49|416.49|26
1722215930000|2024-07-29 01:18:50|418.52|416.52|417.75|415.75|418.52|416.52|417.75|415.75|22
1722215940000|2024-07-29 01:19:00|417.78|415.78|417.46|415.46|417.81|415.81|417.43|415.43|29
1722215950000|2024-07-29 01:19:10|417.49|415.49|417.61|415.61|417.66|415.66|417.43|415.43|31
1722215960000|2024-07-29 01:19:20|417.54|415.54|417.62|415.62|417.68|415.68|417.48|415.48|27
1722215970000|2024-07-29 01:19:30|417.6|415.6|417.92|415.92|417.94|415.94|417.6|415.6|28
1722215980000|2024-07-29 01:19:40|417.98|415.98|418.3|416.3|418.3|416.3|417.91|415.91|28
1722215990000|2024-07-29 01:19:50|418.32|416.32|418.52|416.52|418.56|416.56|418.25|416.25|31
1722216000000|2024-07-29 01:20:00|418.5|416.5|418.57|416.57|418.6|416.6|418.46|416.46|27
1722216010000|2024-07-29 01:20:10|418.58|416.58|418.11|416.11|418.62|416.62|418.07|416.07|27
1722216020000|2024-07-29 01:20:20|418.14|416.14|418.38|416.38|418.41|416.41|418.14|416.14|21
1722216030000|2024-07-29 01:20:30|418.39|416.39|418.15|416.15|418.51|416.51|418.13|416.13|29
1722216040000|2024-07-29 01:20:40|418.12|416.12|418.05|416.05|418.19|416.19|418.04|416.04|23
1722216050000|2024-07-29 01:20:50|418.06|416.06|418.27|416.27|418.36|416.36|418.05|416.05|25
1722216060000|2024-07-29 01:21:00|418.24|416.24|418.42|416.42|418.42|416.42|418.22|416.22|25
1722216070000|2024-07-29 01:21:10|418.45|416.45|418.09|416.09|418.56|416.56|418.02|416.02|30
1722216080000|2024-07-29 01:21:20|418.08|416.08|418.2|416.2|418.35|416.35|418.01|416.01|27
1722216090000|2024-07-29 01:21:30|418.23|416.23|418.32|416.32|418.49|416.49|418.23|416.23|27
1722216100000|2024-07-29 01:21:40|418.28|416.28|418.34|416.34|418.49|416.49|418.26|416.26|21
1722216110000|2024-07-29 01:21:50|418.35|416.35|418.09|416.09|418.4|416.4|418.07|416.07|23
1722216120000|2024-07-29 01:22:00|418.07|416.07|418.06|416.06|418.11|416.11|417.84|415.84|23
1722216130000|2024-07-29 01:22:10|418.04|416.04|417.74|415.74|418.04|416.04|417.57|415.57|25
1722216140000|2024-07-29 01:22:20|417.71|415.71|417.71|415.71|417.75|415.75|417.61|415.61|22
1722216150000|2024-07-29 01:22:30|417.72|415.72|417.57|415.57|417.86|415.86|417.4|415.4|30
1722216160000|2024-07-29 01:22:40|417.56|415.56|417.61|415.61|417.66|415.66|417.38|415.38|22
1722216170000|2024-07-29 01:22:50|417.59|415.59|417.56|415.56|417.74|415.74|417.48|415.48|24
1722216180000|2024-07-29 01:23:00|417.57|415.57|417.59|415.59|417.65|415.65|417.42|415.42|27
1722216190000|2024-07-29 01:23:10|417.66|415.66|417.49|415.49|417.68|415.68|417.45|415.45|18
1722216200000|2024-07-29 01:23:20|417.5|415.5|417.59|415.59|417.64|415.64|417.5|415.5|23
1722216210000|2024-07-29 01:23:30|417.58|415.58|417.79|415.79|417.82|415.82|417.41|415.41|23
1722216220000|2024-07-29 01:23:40|417.78|415.78|417.8|415.8|417.82|415.82|417.71|415.71|19
1722216230000|2024-07-29 01:23:50|417.76|415.76|417.55|415.55|417.76|415.76|417.54|415.54|23
1722216240000|2024-07-29 01:24:00|417.54|415.54|417.47|415.47|417.56|415.56|417.47|415.47|12
1722216250000|2024-07-29 01:24:10|417.48|415.48|417.73|415.73|417.78|415.78|417.48|415.48|11
1722216260000|2024-07-29 01:24:20|417.75|415.75|417.75|415.75|417.79|415.79|417.72|415.72|23
1722216270000|2024-07-29 01:24:30|417.82|415.82|417.67|415.67|417.82|415.82|417.65|415.65|14
1722216280000|2024-07-29 01:24:40|417.7|415.7|417.66|415.66|417.74|415.74|417.66|415.66|9
1722216290000|2024-07-29 01:24:50|417.52|415.52|417.68|415.68|417.7|415.7|417.48|415.48|13
1722216300000|2024-07-29 01:25:00|417.67|415.67|417.84|415.84|417.84|415.84|417.65|415.65|17
1722216310000|2024-07-29 01:25:10|417.85|415.85|417.94|415.94|417.98|415.98|417.77|415.77|17
1722216320000|2024-07-29 01:25:20|417.96|415.96|418.29|416.29|418.29|416.29|417.94|415.94|18
1722216330000|2024-07-29 01:25:30|418.25|416.25|418.26|416.26|418.44|416.44|418.16|416.16|28
1722216340000|2024-07-29 01:25:40|418.29|416.29|418.46|416.46|418.47|416.47|418.26|416.26|26
1722216350000|2024-07-29 01:25:50|418.47|416.47|418.31|416.31|418.47|416.47|418.3|416.3|25
1722216360000|2024-07-29 01:26:00|418.37|416.37|418.52|416.52|418.52|416.52|418.3|416.3|21
1722216370000|2024-07-29 01:26:10|418.53|416.53|418.15|416.15|418.53|416.53|418.15|416.15|22
1722216380000|2024-07-29 01:26:20|418.13|416.13|418.41|416.41|418.46|416.46|418.12|416.12|25
1722216390000|2024-07-29 01:26:30|418.39|416.39|418.37|416.37|418.42|416.42|418.22|416.22|25
1722216400000|2024-07-29 01:26:40|418.3|416.3|418.1|416.1|418.3|416.3|418.06|416.06|21
1722216410000|2024-07-29 01:26:50|418.15|416.15|417.97|415.97|418.2|416.2|417.94|415.94|17
1722216420000|2024-07-29 01:27:00|418|416|418.47|416.47|418.47|416.47|418|416|27
1722216430000|2024-07-29 01:27:10|418.51|416.51|418.51|416.51|418.58|416.58|418.38|416.38|25
1722216440000|2024-07-29 01:27:20|418.54|416.54|418.58|416.58|418.58|416.58|418.48|416.48|8
1722216450000|2024-07-29 01:27:30|418.59|416.59|418.64|416.64|418.65|416.65|418.58|416.58|9
1722216460000|2024-07-29 01:27:40|418.58|416.58|418.68|416.68|418.68|416.68|418.58|416.58|8
1722216470000|2024-07-29 01:27:50|418.64|416.64|418.79|416.79|418.79|416.79|418.64|416.64|11
1722216480000|2024-07-29 01:28:00|418.75|416.75|418.7|416.7|418.79|416.79|418.7|416.7|8
1722216490000|2024-07-29 01:28:10|418.72|416.72|418.8|416.8|418.8|416.8|418.72|416.72|6
1722216500000|2024-07-29 01:28:20|418.76|416.76|418.78|416.78|418.81|416.81|418.76|416.76|7
1722216510000|2024-07-29 01:28:30|418.81|416.81|419.02|417.02|419.03|417.03|418.81|416.81|8
1722216520000|2024-07-29 01:28:40|418.99|416.99|419.07|417.07|419.07|417.07|418.99|416.99|5
1722216530000|2024-07-29 01:28:50|419.27|417.27|419.39|417.39|419.39|417.39|419.27|417.27|8
1722216550000|2024-07-29 01:29:10|419.4|417.4|419.4|417.4|419.4|417.4|419.4|417.4|1
1722216560000|2024-07-29 01:29:20|419.41|417.41|419.42|417.42|419.42|417.42|419.4|417.4|4
1722216570000|2024-07-29 01:29:30|419.43|417.43|419.4|417.4|419.43|417.43|419.4|417.4|3
1722216580000|2024-07-29 01:29:40|419.43|417.43|419.43|417.43|419.43|417.43|419.43|417.43|1
1722216590000|2024-07-29 01:29:50|419.4|417.4|419.4|417.4|419.4|417.4|419.37|417.37|11
1722216600000|2024-07-29 01:30:00|419.39|417.39|420.03|418.03|420.15|418.15|419.39|417.39|7
1722216610000|2024-07-29 01:30:10|419.98|417.98|419.79|417.79|420.09|418.09|419.74|417.74|30
1722216620000|2024-07-29 01:30:20|419.8|417.8|419.43|417.43|419.8|417.8|419.41|417.41|19
1722216630000|2024-07-29 01:30:30|419.44|417.44|419.52|417.52|419.55|417.55|419.34|417.34|23
1722216640000|2024-07-29 01:30:40|419.5|417.5|419.48|417.48|419.55|417.55|419.47|417.47|18
1722216650000|2024-07-29 01:30:50|419.5|417.5|419.78|417.78|419.78|417.78|419.5|417.5|10
1722216660000|2024-07-29 01:31:00|419.76|417.76|419.88|417.88|419.89|417.89|419.71|417.71|18
1722216670000|2024-07-29 01:31:10|419.89|417.89|419.66|417.66|419.93|417.93|419.62|417.62|23
1722216680000|2024-07-29 01:31:20|419.64|417.64|419.45|417.45|419.64|417.64|419.44|417.44|21
1722216690000|2024-07-29 01:31:30|419.49|417.49|419.26|417.26|419.52|417.52|419.26|417.26|18
1722216700000|2024-07-29 01:31:40|419.29|417.29|419.53|417.53|419.55|417.55|419.28|417.28|22
1722216710000|2024-07-29 01:31:50|419.54|417.54|419.76|417.76|419.76|417.76|419.54|417.54|15
1722216720000|2024-07-29 01:32:00|419.73|417.73|419.5|417.5|419.75|417.75|419.49|417.49|19
1722216730000|2024-07-29 01:32:10|419.51|417.51|419.48|417.48|419.55|417.55|419.45|417.45|20
1722216740000|2024-07-29 01:32:20|419.4|417.4|419.24|417.24|419.41|417.41|419.24|417.24|18
1722216750000|2024-07-29 01:32:30|419.23|417.23|419.34|417.34|419.46|417.46|419.19|417.19|27
1722216760000|2024-07-29 01:32:40|419.37|417.37|419.31|417.31|419.41|417.41|419.31|417.31|18
1722216770000|2024-07-29 01:32:50|419.34|417.34|419.24|417.24|419.37|417.37|419.24|417.24|18
1722216780000|2024-07-29 01:33:00|419.21|417.21|419.15|417.15|419.27|417.27|419.12|417.12|26
1722216790000|2024-07-29 01:33:10|419.17|417.17|419.04|417.04|419.17|417.17|419.02|417.02|21
1722216800000|2024-07-29 01:33:20|418.97|416.97|419.06|417.06|419.06|417.06|418.91|416.91|20
1722216810000|2024-07-29 01:33:30|419|417|418.86|416.86|419.01|417.01|418.82|416.82|27
1722216820000|2024-07-29 01:33:40|418.83|416.83|418.85|416.85|418.9|416.9|418.83|416.83|19
1722216830000|2024-07-29 01:33:50|418.86|416.86|418.88|416.88|418.9|416.9|418.82|416.82|20
1722216840000|2024-07-29 01:34:00|418.89|416.89|418.92|416.92|419.07|417.07|418.86|416.86|18
1722216850000|2024-07-29 01:34:10|418.91|416.91|418.95|416.95|419|417|418.91|416.91|15
1722216860000|2024-07-29 01:34:20|418.96|416.96|418.95|416.95|419.02|417.02|418.93|416.93|13
1722216870000|2024-07-29 01:34:30|418.94|416.94|418.87|416.87|419.01|417.01|418.87|416.87|18
1722216880000|2024-07-29 01:34:40|418.82|416.82|418.85|416.85|418.89|416.89|418.77|416.77|21
1722216890000|2024-07-29 01:34:50|418.86|416.86|418.45|416.45|419.03|417.03|418.44|416.44|27
1722216900000|2024-07-29 01:35:00|418.47|416.47|417.83|415.83|418.47|416.47|417.83|415.83|22
1722216910000|2024-07-29 01:35:10|417.8|415.8|418.01|416.01|418.01|416.01|417.74|415.74|20
1722216920000|2024-07-29 01:35:20|418|416|418.12|416.12|418.2|416.2|418|416|23
1722216930000|2024-07-29 01:35:30|418.11|416.11|417.7|415.7|418.14|416.14|417.7|415.7|17
1722216940000|2024-07-29 01:35:40|417.69|415.69|417.71|415.71|417.73|415.73|417.64|415.64|24
1722216950000|2024-07-29 01:35:50|417.67|415.67|417.8|415.8|417.89|415.89|417.67|415.67|23
1722216960000|2024-07-29 01:36:00|417.69|415.69|417.93|415.93|417.99|415.99|417.67|415.67|22
1722216970000|2024-07-29 01:36:10|417.94|415.94|417.63|415.63|418.02|416.02|417.62|415.62|26
1722216980000|2024-07-29 01:36:20|417.64|415.64|417.99|415.99|418|416|417.64|415.64|31
1722216990000|2024-07-29 01:36:30|417.94|415.94|417.85|415.85|418.12|416.12|417.85|415.85|25
1722217000000|2024-07-29 01:36:40|417.88|415.88|417.88|415.88|418|416|417.85|415.85|15
1722217010000|2024-07-29 01:36:50|417.86|415.86|417.76|415.76|417.86|415.86|417.73|415.73|19
1722217020000|2024-07-29 01:37:00|417.74|415.74|417.87|415.87|417.87|415.87|417.63|415.63|16
1722217030000|2024-07-29 01:37:10|417.88|415.88|417.6|415.6|417.88|415.88|417.59|415.59|23
1722217040000|2024-07-29 01:37:20|417.63|415.63|417.58|415.58|417.65|415.65|417.48|415.48|23
1722217050000|2024-07-29 01:37:30|417.54|415.54|417.61|415.61|417.61|415.61|417.44|415.44|27
1722217060000|2024-07-29 01:37:40|417.56|415.56|417.73|415.73|417.73|415.73|417.56|415.56|24
1722217070000|2024-07-29 01:37:50|417.72|415.72|418.03|416.03|418.03|416.03|417.64|415.64|28
1722217080000|2024-07-29 01:38:00|418.04|416.04|417.92|415.92|418.04|416.04|417.92|415.92|19
1722217090000|2024-07-29 01:38:10|417.88|415.88|417.86|415.86|417.96|415.96|417.82|415.82|23
1722217100000|2024-07-29 01:38:20|417.85|415.85|417.78|415.78|417.86|415.86|417.78|415.78|18
1722217110000|2024-07-29 01:38:30|417.76|415.76|417.6|415.6|417.76|415.76|417.53|415.53|13
1722217120000|2024-07-29 01:38:40|417.62|415.62|417.5|415.5|417.62|415.62|417.5|415.5|20
1722217130000|2024-07-29 01:38:50|417.48|415.48|417.54|415.54|417.66|415.66|417.48|415.48|18
1722217140000|2024-07-29 01:39:00|417.6|415.6|417.51|415.51|417.63|415.63|417.47|415.47|20
1722217150000|2024-07-29 01:39:10|417.53|415.53|417.5|415.5|417.53|415.53|417.48|415.48|11
1722217160000|2024-07-29 01:39:20|417.51|415.51|417.58|415.58|417.58|415.58|417.5|415.5|17
1722217170000|2024-07-29 01:39:30|417.57|415.57|417.46|415.46|417.58|415.58|417.46|415.46|20
1722217180000|2024-07-29 01:39:40|417.47|415.47|417.44|415.44|417.53|415.53|417.43|415.43|12
1722217190000|2024-07-29 01:39:50|417.43|415.43|417.45|415.45|417.45|415.45|417.4|415.4|12
1722217200000|2024-07-29 01:40:00|417.42|415.42|417.56|415.56|417.56|415.56|417.42|415.42|12
1722217210000|2024-07-29 01:40:10|417.58|415.58|417.48|415.48|417.6|415.6|417.46|415.46|16
1722217220000|2024-07-29 01:40:20|417.47|415.47|417.67|415.67|417.67|415.67|417.45|415.45|14
1722217230000|2024-07-29 01:40:30|417.83|415.83|417.92|415.92|418.01|416.01|417.71|415.71|21
1722217240000|2024-07-29 01:40:40|417.91|415.91|417.66|415.66|417.91|415.91|417.64|415.64|23
1722217250000|2024-07-29 01:40:50|417.65|415.65|417.48|415.48|417.65|415.65|417.43|415.43|17
1722217260000|2024-07-29 01:41:00|417.49|415.49|417.55|415.55|417.57|415.57|417.41|415.41|23
1722217270000|2024-07-29 01:41:10|417.54|415.54|417.58|415.58|417.58|415.58|417.48|415.48|16
1722217280000|2024-07-29 01:41:20|417.54|415.54|417.46|415.46|417.57|415.57|417.46|415.46|19
1722217290000|2024-07-29 01:41:30|417.44|415.44|417.46|415.46|417.48|415.48|417.43|415.43|18
1722217300000|2024-07-29 01:41:40|417.49|415.49|417.48|415.48|417.49|415.49|417.47|415.47|3
1722217310000|2024-07-29 01:41:50|417.43|415.43|417.41|415.41|417.46|415.46|417.41|415.41|8
1722217320000|2024-07-29 01:42:00|417.39|415.39|417.23|415.23|417.45|415.45|417.2|415.2|18
1722217330000|2024-07-29 01:42:10|417.24|415.24|417.16|415.16|417.24|415.24|417.09|415.09|18
1722217340000|2024-07-29 01:42:20|417.2|415.2|417.21|415.21|417.21|415.21|417.2|415.2|2
1722217350000|2024-07-29 01:42:30|417.35|415.35|417.45|415.45|417.51|415.51|417.35|415.35|12
1722217360000|2024-07-29 01:42:40|417.46|415.46|417.4|415.4|417.46|415.46|417.35|415.35|25
1722217370000|2024-07-29 01:42:50|417.38|415.38|417.15|415.15|417.39|415.39|417.15|415.15|23
1722217380000|2024-07-29 01:43:00|417.16|415.16|417.1|415.1|417.16|415.16|417.04|415.04|23
1722217390000|2024-07-29 01:43:10|417.09|415.09|417.1|415.1|417.12|415.12|417.04|415.04|14
1722217400000|2024-07-29 01:43:20|417.11|415.11|416.93|414.93|417.11|415.11|416.93|414.93|3
1722217410000|2024-07-29 01:43:30|416.92|414.92|416.91|414.91|416.92|414.92|416.87|414.87|10
1722217420000|2024-07-29 01:43:40|416.9|414.9|416.89|414.89|416.9|414.9|416.89|414.89|2
1722217430000|2024-07-29 01:43:50|416.88|414.88|416.57|414.57|416.88|414.88|416.57|414.57|16
1722217440000|2024-07-29 01:44:00|416.54|414.54|416.38|414.38|416.54|414.54|416.38|414.38|22
1722217450000|2024-07-29 01:44:10|416.36|414.36|416.26|414.26|416.42|414.42|416.16|414.16|27
1722217460000|2024-07-29 01:44:20|416.2|414.2|415.93|413.93|416.25|414.25|415.93|413.93|26
1722217470000|2024-07-29 01:44:30|415.97|413.97|415.3|413.3|415.97|413.97|415.26|413.26|12
1722217480000|2024-07-29 01:44:40|415.24|413.24|415.19|413.19|415.24|413.24|415.17|413.17|10
1722217490000|2024-07-29 01:44:50|415.21|413.21|415.11|413.11|415.21|413.21|415.02|413.02|8
1722217500000|2024-07-29 01:45:00|415.08|413.08|415.09|413.09|415.11|413.11|415|413|22
1722217510000|2024-07-29 01:45:10|415.19|413.19|415.66|413.66|415.69|413.69|415.19|413.19|29
1722217520000|2024-07-29 01:45:20|415.59|413.59|416.06|414.06|416.06|414.06|415.57|413.57|31
1722217530000|2024-07-29 01:45:30|416.07|414.07|416.06|414.06|416.17|414.17|415.93|413.93|22
1722217540000|2024-07-29 01:45:40|416.09|414.09|416.19|414.19|416.24|414.24|416.07|414.07|22
1722217550000|2024-07-29 01:45:50|416.2|414.2|416.03|414.03|416.23|414.23|416.02|414.02|20
1722217560000|2024-07-29 01:46:00|416.04|414.04|416.69|414.69|416.7|414.7|416.04|414.04|30
1722217570000|2024-07-29 01:46:10|416.67|414.67|416.36|414.36|416.67|414.67|416.26|414.26|23
1722217580000|2024-07-29 01:46:20|416.34|414.34|416.46|414.46|416.46|414.46|416.19|414.19|27
1722217590000|2024-07-29 01:46:30|416.42|414.42|416.7|414.7|416.75|414.75|416.42|414.42|20
1722217600000|2024-07-29 01:46:40|416.74|414.74|416.8|414.8|416.82|414.82|416.74|414.74|11
1722217610000|2024-07-29 01:46:50|416.75|414.75|416.73|414.73|416.79|414.79|416.73|414.73|10
1722217620000|2024-07-29 01:47:00|416.72|414.72|416.75|414.75|416.81|414.81|416.71|414.71|9
1722217630000|2024-07-29 01:47:10|416.72|414.72|416.56|414.56|416.75|414.75|416.56|414.56|9
1722217640000|2024-07-29 01:47:20|416.54|414.54|416.33|414.33|416.55|414.55|416.17|414.17|25
1722217650000|2024-07-29 01:47:30|416.31|414.31|415.88|413.88|416.31|414.31|415.8|413.8|26
1722217660000|2024-07-29 01:47:40|415.89|413.89|415.99|413.99|416.13|414.13|415.78|413.78|27
1722217670000|2024-07-29 01:47:50|416.04|414.04|416.22|414.22|416.3|414.3|415.95|413.95|29
1722217680000|2024-07-29 01:48:00|416.23|414.23|416.49|414.49|416.58|414.58|416.23|414.23|21
1722217690000|2024-07-29 01:48:10|416.5|414.5|416.31|414.31|416.55|414.55|416.17|414.17|26
1722217700000|2024-07-29 01:48:20|416.44|414.44|416.41|414.41|416.48|414.48|416.2|414.2|24
1722217710000|2024-07-29 01:48:30|416.43|414.43|416.7|414.7|416.7|414.7|416.42|414.42|26
1722217720000|2024-07-29 01:48:40|416.75|414.75|416.62|414.62|416.75|414.75|416.59|414.59|25
1722217730000|2024-07-29 01:48:50|416.6|414.6|416.51|414.51|416.67|414.67|416.49|414.49|29
1722217740000|2024-07-29 01:49:00|416.49|414.49|416.45|414.45|416.58|414.58|416.38|414.38|26
1722217750000|2024-07-29 01:49:10|416.44|414.44|416.41|414.41|416.45|414.45|416.34|414.34|22
1722217760000|2024-07-29 01:49:20|416.38|414.38|416.11|414.11|416.38|414.38|416.11|414.11|21
1722217770000|2024-07-29 01:49:30|416.1|414.1|416.14|414.14|416.18|414.18|416.09|414.09|21
1722217780000|2024-07-29 01:49:40|416.12|414.12|416.08|414.08|416.23|414.23|416.07|414.07|23
1722217790000|2024-07-29 01:49:50|416.11|414.11|416.16|414.16|416.22|414.22|416.1|414.1|25
1722217800000|2024-07-29 01:50:00|416.17|414.17|416.46|414.46|416.6|414.6|416.16|414.16|25
1722217810000|2024-07-29 01:50:10|416.49|414.49|416.64|414.64|416.74|414.74|416.47|414.47|29
1722217820000|2024-07-29 01:50:20|416.62|414.62|416.46|414.46|416.69|414.69|416.46|414.46|21
1722217830000|2024-07-29 01:50:30|416.39|414.39|416.58|414.58|416.58|414.58|416.39|414.39|27
1722217840000|2024-07-29 01:50:40|416.63|414.63|416.78|414.78|416.78|414.78|416.57|414.57|16
1722217850000|2024-07-29 01:50:50|416.75|414.75|416.96|414.96|416.96|414.96|416.75|414.75|6
1722217860000|2024-07-29 01:51:00|416.97|414.97|417.29|415.29|417.33|415.33|416.97|414.97|17
1722217870000|2024-07-29 01:51:10|417.28|415.28|417.31|415.31|417.32|415.32|417.15|415.15|19
1722217880000|2024-07-29 01:51:20|417.22|415.22|417.25|415.25|417.27|415.27|417.16|415.16|19
1722217890000|2024-07-29 01:51:30|417.26|415.26|417.17|415.17|417.32|415.32|417.17|415.17|14
1722217900000|2024-07-29 01:51:40|417.18|415.18|417.31|415.31|417.31|415.31|417.18|415.18|16
1722217910000|2024-07-29 01:51:50|417.26|415.26|417.18|415.18|417.27|415.27|417.16|415.16|17
1722217920000|2024-07-29 01:52:00|417.16|415.16|416.9|414.9|417.16|415.16|416.9|414.9|23
1722217930000|2024-07-29 01:52:10|416.91|414.91|417.15|415.15|417.15|415.15|416.9|414.9|12
1722217940000|2024-07-29 01:52:20|417.18|415.18|417.15|415.15|417.18|415.18|417.15|415.15|3
1722217950000|2024-07-29 01:52:30|417.14|415.14|417.06|415.06|417.14|415.14|417.05|415.05|10
1722217960000|2024-07-29 01:52:40|417.09|415.09|417.04|415.04|417.1|415.1|417.04|415.04|11
1722217970000|2024-07-29 01:52:50|416.98|414.98|416.94|414.94|416.98|414.98|416.87|414.87|8
1722217980000|2024-07-29 01:53:00|417|415|417.21|415.21|417.26|415.26|417|415|8
1722217990000|2024-07-29 01:53:10|417.2|415.2|417.25|415.25|417.25|415.25|417.2|415.2|6
1722218000000|2024-07-29 01:53:20|417.27|415.27|417.25|415.25|417.29|415.29|417.25|415.25|6
1722218010000|2024-07-29 01:53:30|417.26|415.26|417.27|415.27|417.27|415.27|417.25|415.25|6
1722218020000|2024-07-29 01:53:40|417.28|415.28|417.22|415.22|417.28|415.28|417.22|415.22|10
1722218030000|2024-07-29 01:53:50|417.21|415.21|417.17|415.17|417.21|415.21|417.15|415.15|6
1722218040000|2024-07-29 01:54:00|417.15|415.15|417.14|415.14|417.15|415.15|417.08|415.08|13
1722218050000|2024-07-29 01:54:10|417.13|415.13|417.14|415.14|417.14|415.14|417.11|415.11|6
1722218070000|2024-07-29 01:54:30|417.24|415.24|417.56|415.56|417.56|415.56|417.24|415.24|9
1722218080000|2024-07-29 01:54:40|417.54|415.54|417.56|415.56|417.59|415.59|417.54|415.54|4
1722218090000|2024-07-29 01:54:50|417.62|415.62|417.57|415.57|417.63|415.63|417.57|415.57|4
1722218100000|2024-07-29 01:55:00|417.56|415.56|417.56|415.56|417.56|415.56|417.56|415.56|1
1722218110000|2024-07-29 01:55:10|417.54|415.54|417.42|415.42|417.54|415.54|417.39|415.39|13
1722218120000|2024-07-29 01:55:20|417.41|415.41|417.42|415.42|417.42|415.42|417.25|415.25|18
1722218130000|2024-07-29 01:55:30|417.44|415.44|417.31|415.31|417.48|415.48|417.27|415.27|14
1722218140000|2024-07-29 01:55:40|417.3|415.3|417.32|415.32|417.32|415.32|417.26|415.26|6
1722218150000|2024-07-29 01:55:50|417.29|415.29|417.34|415.34|417.34|415.34|417.29|415.29|5
1722218160000|2024-07-29 01:56:00|417.32|415.32|417.37|415.37|417.37|415.37|417.32|415.32|5
1722218170000|2024-07-29 01:56:10|417.49|415.49|417.56|415.56|417.56|415.56|417.49|415.49|2
1722218180000|2024-07-29 01:56:20|417.53|415.53|417.51|415.51|417.53|415.53|417.47|415.47|6
1722218190000|2024-07-29 01:56:30|417.53|415.53|417.52|415.52|417.54|415.54|417.46|415.46|14
1722218200000|2024-07-29 01:56:40|417.5|415.5|417.47|415.47|417.54|415.54|417.44|415.44|15
1722218210000|2024-07-29 01:56:50|417.48|415.48|417.4|415.4|417.48|415.48|417.35|415.35|12
1722218220000|2024-07-29 01:57:00|417.39|415.39|417.34|415.34|417.39|415.39|417.23|415.23|16
1722218230000|2024-07-29 01:57:10|417.37|415.37|417.35|415.35|417.5|415.5|417.26|415.26|27
1722218240000|2024-07-29 01:57:20|417.32|415.32|417.31|415.31|417.33|415.33|417.19|415.19|11
1722218250000|2024-07-29 01:57:30|417.3|415.3|416.99|414.99|417.3|415.3|416.99|414.99|17
1722218260000|2024-07-29 01:57:40|416.95|414.95|416.87|414.87|417.01|415.01|416.87|414.87|22
1722218270000|2024-07-29 01:57:50|416.85|414.85|416.68|414.68|416.85|414.85|416.64|414.64|21
1722218280000|2024-07-29 01:58:00|416.76|414.76|416.81|414.81|416.83|414.83|416.68|414.68|20
1722218290000|2024-07-29 01:58:10|416.84|414.84|416.74|414.74|416.96|414.96|416.73|414.73|21
1722218300000|2024-07-29 01:58:20|416.75|414.75|416.9|414.9|416.93|414.93|416.75|414.75|22
1722218310000|2024-07-29 01:58:30|416.85|414.85|416.71|414.71|416.85|414.85|416.63|414.63|26
1722218320000|2024-07-29 01:58:40|416.69|414.69|416.78|414.78|416.79|414.79|416.69|414.69|17
1722218330000|2024-07-29 01:58:50|416.79|414.79|416.53|414.53|416.83|414.83|416.53|414.53|19
1722218340000|2024-07-29 01:59:00|416.49|414.49|416.36|414.36|416.49|414.49|416.25|414.25|24
1722218350000|2024-07-29 01:59:10|416.33|414.33|416.27|414.27|416.38|414.38|416.27|414.27|22
1722218360000|2024-07-29 01:59:20|416.29|414.29|416.4|414.4|416.4|414.4|416.26|414.26|22
1722218370000|2024-07-29 01:59:30|416.42|414.42|416.45|414.45|416.45|414.45|416.37|414.37|13
1722218380000|2024-07-29 01:59:40|416.43|414.43|416.32|414.32|416.47|414.47|416.28|414.28|19
1722218390000|2024-07-29 01:59:50|416.29|414.29|416.29|414.29|416.34|414.34|416.25|414.25|23
1722218400000|2024-07-29 02:00:00|416.33|414.33|416.16|414.16|416.45|414.45|416.15|414.15|25
1722218410000|2024-07-29 02:00:10|416.22|414.22|416.39|414.39|416.39|414.39|416.18|414.18|24
1722218420000|2024-07-29 02:00:20|416.4|414.4|416.44|414.44|416.51|414.51|416.3|414.3|26
1722218430000|2024-07-29 02:00:30|416.43|414.43|416.45|414.45|416.54|414.54|416.43|414.43|23
1722218440000|2024-07-29 02:00:40|416.37|414.37|416.53|414.53|416.54|414.54|416.37|414.37|18
1722218450000|2024-07-29 02:00:50|416.56|414.56|416.85|414.85|416.86|414.86|416.56|414.56|23
1722218460000|2024-07-29 02:01:00|416.78|414.78|416.76|414.76|416.83|414.83|416.68|414.68|17
1722218470000|2024-07-29 02:01:10|416.74|414.74|416.74|414.74|416.75|414.75|416.66|414.66|24
1722218480000|2024-07-29 02:01:20|416.73|414.73|416.88|414.88|416.88|414.88|416.65|414.65|21
1722218490000|2024-07-29 02:01:30|416.9|414.9|417.15|415.15|417.15|415.15|416.9|414.9|8
1722218500000|2024-07-29 02:01:40|417.16|415.16|417.07|415.07|417.19|415.19|417.07|415.07|18
1722218510000|2024-07-29 02:01:50|417.08|415.08|416.88|414.88|417.13|415.13|416.88|414.88|18
1722218520000|2024-07-29 02:02:00|416.82|414.82|416.94|414.94|417.01|415.01|416.81|414.81|27
1722218530000|2024-07-29 02:02:10|416.95|414.95|417.21|415.21|417.22|415.22|416.95|414.95|24
1722218540000|2024-07-29 02:02:20|417.19|415.19|417.29|415.29|417.33|415.33|417.12|415.12|19
1722218550000|2024-07-29 02:02:30|417.28|415.28|417.46|415.46|417.46|415.46|417.28|415.28|17
1722218560000|2024-07-29 02:02:40|417.47|415.47|417.51|415.51|417.51|415.51|417.47|415.47|5
1722218570000|2024-07-29 02:02:50|417.5|415.5|417.53|415.53|417.53|415.53|417.5|415.5|5
1722218580000|2024-07-29 02:03:00|417.54|415.54|417.56|415.56|417.58|415.58|417.54|415.54|7
1722218590000|2024-07-29 02:03:10|417.54|415.54|417.41|415.41|417.55|415.55|417.41|415.41|7
1722218600000|2024-07-29 02:03:20|417.39|415.39|417.27|415.27|417.39|415.39|417.21|415.21|23
1722218610000|2024-07-29 02:03:30|417.26|415.26|417.33|415.33|417.35|415.35|417.22|415.22|22
1722218620000|2024-07-29 02:03:40|417.3|415.3|417.3|415.3|417.3|415.3|417.21|415.21|14
1722218630000|2024-07-29 02:03:50|417.28|415.28|417.2|415.2|417.29|415.29|417.15|415.15|18
1722218640000|2024-07-29 02:04:00|417.19|415.19|417.27|415.27|417.28|415.28|417.04|415.04|22
1722218650000|2024-07-29 02:04:10|417.23|415.23|417.21|415.21|417.25|415.25|417.13|415.13|13
1722218660000|2024-07-29 02:04:20|417.2|415.2|416.95|414.95|417.21|415.21|416.95|414.95|18
1722218670000|2024-07-29 02:04:30|416.96|414.96|416.98|414.98|417.1|415.1|416.96|414.96|18
1722218680000|2024-07-29 02:04:40|417|415|416.96|414.96|417.03|415.03|416.96|414.96|10
1722218690000|2024-07-29 02:04:50|416.94|414.94|416.77|414.77|417.02|415.02|416.76|414.76|16
1722218700000|2024-07-29 02:05:00|416.76|414.76|416.98|414.98|417.03|415.03|416.76|414.76|26
1722218710000|2024-07-29 02:05:10|416.97|414.97|416.96|414.96|417.01|415.01|416.96|414.96|6
1722218720000|2024-07-29 02:05:20|416.98|414.98|416.68|414.68|416.98|414.98|416.68|414.68|17
1722218730000|2024-07-29 02:05:30|416.72|414.72|416.8|414.8|416.91|414.91|416.71|414.71|14
1722218740000|2024-07-29 02:05:40|416.74|414.74|416.59|414.59|416.76|414.76|416.56|414.56|17
1722218750000|2024-07-29 02:05:50|416.56|414.56|416.53|414.53|416.56|414.56|416.49|414.49|22
1722218760000|2024-07-29 02:06:00|416.55|414.55|416.27|414.27|416.58|414.58|416.23|414.23|19
1722218770000|2024-07-29 02:06:10|416.3|414.3|416.5|414.5|416.57|414.57|416.3|414.3|23
1722218780000|2024-07-29 02:06:20|416.51|414.51|416.52|414.52|416.54|414.54|416.46|414.46|16
1722218790000|2024-07-29 02:06:30|416.53|414.53|416.55|414.55|416.62|414.62|416.53|414.53|18
1722218800000|2024-07-29 02:06:40|416.56|414.56|416.51|414.51|416.57|414.57|416.48|414.48|22
1722218810000|2024-07-29 02:06:50|416.5|414.5|416.36|414.36|416.5|414.5|416.34|414.34|20
1722218820000|2024-07-29 02:07:00|416.35|414.35|416.65|414.65|416.67|414.67|416.35|414.35|27
1722218830000|2024-07-29 02:07:10|416.66|414.66|416.57|414.57|416.67|414.67|416.56|414.56|19
1722218840000|2024-07-29 02:07:20|416.58|414.58|416.71|414.71|416.71|414.71|416.57|414.57|24
1722218850000|2024-07-29 02:07:30|416.72|414.72|416.48|414.48|416.77|414.77|416.48|414.48|22
1722218860000|2024-07-29 02:07:40|416.45|414.45|416.34|414.34|416.45|414.45|416.32|414.32|26
1722218870000|2024-07-29 02:07:50|416.33|414.33|416.33|414.33|416.46|414.46|416.33|414.33|21
1722218880000|2024-07-29 02:08:00|416.35|414.35|416.55|414.55|416.67|414.67|416.35|414.35|23
1722218890000|2024-07-29 02:08:10|416.56|414.56|416.88|414.88|416.88|414.88|416.56|414.56|11
1722218900000|2024-07-29 02:08:20|416.89|414.89|417.09|415.09|417.09|415.09|416.89|414.89|6
1722218910000|2024-07-29 02:08:30|417.08|415.08|417.09|415.09|417.09|415.09|417.08|415.08|2
1722218920000|2024-07-29 02:08:40|417.08|415.08|417.09|415.09|417.09|415.09|417.08|415.08|2
1722218930000|2024-07-29 02:08:50|417.08|415.08|417.09|415.09|417.09|415.09|417.08|415.08|4
1722218940000|2024-07-29 02:09:00|417.08|415.08|416.96|414.96|417.08|415.08|416.96|414.96|5
1722218950000|2024-07-29 02:09:10|416.97|414.97|416.97|414.97|417.02|415.02|416.96|414.96|16
1722218960000|2024-07-29 02:09:20|417.02|415.02|416.88|414.88|417.02|415.02|416.86|414.86|19
1722218970000|2024-07-29 02:09:30|416.89|414.89|416.47|414.47|416.89|414.89|416.47|414.47|25
1722218980000|2024-07-29 02:09:40|416.46|414.46|416.42|414.42|416.59|414.59|416.41|414.41|20
1722218990000|2024-07-29 02:09:50|416.46|414.46|416.48|414.48|416.48|414.48|416.44|414.44|11
1722219000000|2024-07-29 02:10:00|416.49|414.49|416.51|414.51|416.52|414.52|416.34|414.34|24
1722219010000|2024-07-29 02:10:10|416.52|414.52|416.67|414.67|416.78|414.78|416.5|414.5|21
1722219020000|2024-07-29 02:10:20|416.68|414.68|416.58|414.58|416.68|414.68|416.51|414.51|21
1722219030000|2024-07-29 02:10:30|416.59|414.59|416.71|414.71|416.71|414.71|416.51|414.51|18
1722219040000|2024-07-29 02:10:40|416.68|414.68|416.7|414.7|416.7|414.7|416.61|414.61|15
1722219050000|2024-07-29 02:10:50|416.71|414.71|416.95|414.95|416.95|414.95|416.7|414.7|14
1722219060000|2024-07-29 02:11:00|416.99|414.99|417.11|415.11|417.11|415.11|416.94|414.94|11
1722219070000|2024-07-29 02:11:10|417.08|415.08|417.08|415.08|417.08|415.08|417.06|415.06|4
1722219100000|2024-07-29 02:11:40|417.05|415.05|417.08|415.08|417.08|415.08|417.05|415.05|3
1722219110000|2024-07-29 02:11:50|417.11|415.11|417.16|415.16|417.19|415.19|417.11|415.11|3
1722219120000|2024-07-29 02:12:00|417.19|415.19|417.15|415.15|417.19|415.19|417.15|415.15|3
1722219140000|2024-07-29 02:12:20|417.17|415.17|417.17|415.17|417.17|415.17|417.17|415.17|1
1722219150000|2024-07-29 02:12:30|417.2|415.2|417.19|415.19|417.2|415.2|417.16|415.16|3
1722219160000|2024-07-29 02:12:40|417.22|415.22|417.48|415.48|417.5|415.5|417.22|415.22|7
1722219170000|2024-07-29 02:12:50|417.5|415.5|417.5|415.5|417.51|415.51|417.48|415.48|5
1722219180000|2024-07-29 02:13:00|417.52|415.52|417.56|415.56|417.56|415.56|417.51|415.51|4
1722219190000|2024-07-29 02:13:10|417.59|415.59|417.62|415.62|417.62|415.62|417.59|415.59|3
1722219200000|2024-07-29 02:13:20|417.64|415.64|418.17|416.17|418.4|416.4|417.64|415.64|13
1722219210000|2024-07-29 02:13:30|418.21|416.21|418.35|416.35|418.35|416.35|418.13|416.13|15
1722219220000|2024-07-29 02:13:40|418.34|416.34|418.31|416.31|418.38|416.38|418.25|416.25|24
1722219230000|2024-07-29 02:13:50|418.33|416.33|418.38|416.38|418.38|416.38|418.33|416.33|11
1722219240000|2024-07-29 02:14:00|418.29|416.29|418.3|416.3|418.37|416.37|418.27|416.27|23
1722219250000|2024-07-29 02:14:10|418.25|416.25|418.27|416.27|418.3|416.3|418.19|416.19|17
1722219260000|2024-07-29 02:14:20|418.34|416.34|418.4|416.4|418.44|416.44|418.34|416.34|10
1722219270000|2024-07-29 02:14:30|418.43|416.43|418.42|416.42|418.46|416.46|418.42|416.42|5
1722219280000|2024-07-29 02:14:40|418.4|416.4|418.38|416.38|418.4|416.4|418.35|416.35|11
1722219290000|2024-07-29 02:14:50|418.39|416.39|418.28|416.28|418.4|416.4|418.26|416.26|15
1722219300000|2024-07-29 02:15:00|418.27|416.27|418.33|416.33|418.4|416.4|418.26|416.26|20
1722219310000|2024-07-29 02:15:10|418.3|416.3|418.35|416.35|418.35|416.35|418.26|416.26|14
1722219320000|2024-07-29 02:15:20|418.37|416.37|418.72|416.72|418.75|416.75|418.36|416.36|11
1722219340000|2024-07-29 02:15:40|418.73|416.73|418.72|416.72|418.75|416.75|418.72|416.72|6
1722219350000|2024-07-29 02:15:50|418.71|416.71|418.67|416.67|418.72|416.72|418.67|416.67|4
1722219360000|2024-07-29 02:16:00|418.63|416.63|418.72|416.72|418.72|416.72|418.63|416.63|6
1722219370000|2024-07-29 02:16:10|418.76|416.76|418.81|416.81|418.81|416.81|418.76|416.76|4
1722219380000|2024-07-29 02:16:20|418.79|416.79|418.72|416.72|418.79|416.79|418.72|416.72|5
1722219390000|2024-07-29 02:16:30|418.75|416.75|418.84|416.84|418.84|416.84|418.72|416.72|9
1722219400000|2024-07-29 02:16:40|418.85|416.85|419.11|417.11|419.11|417.11|418.85|416.85|3
1722219410000|2024-07-29 02:16:50|419.12|417.12|419.14|417.14|419.14|417.14|419.12|417.12|2
1722219420000|2024-07-29 02:17:00|419.11|417.11|419.12|417.12|419.16|417.16|419.11|417.11|7
1722219430000|2024-07-29 02:17:10|419.11|417.11|419.41|417.41|419.41|417.41|419.11|417.11|8
1722219440000|2024-07-29 02:17:20|419.43|417.43|419.72|417.72|419.72|417.72|419.43|417.43|14
1722219450000|2024-07-29 02:17:30|419.73|417.73|420.45|418.45|420.48|418.48|419.73|417.73|30
1722219460000|2024-07-29 02:17:40|420.43|418.43|420.34|418.34|420.47|418.47|420.26|418.26|21
1722219470000|2024-07-29 02:17:50|420.35|418.35|420.01|418.01|420.39|418.39|420.01|418.01|13
1722219480000|2024-07-29 02:18:00|420.02|418.02|420.26|418.26|420.26|418.26|420.01|418.01|31
1722219490000|2024-07-29 02:18:10|420.28|418.28|420.35|418.35|420.42|418.42|420.23|418.23|23
1722219500000|2024-07-29 02:18:20|420.34|418.34|420.47|418.47|420.48|418.48|420.34|418.34|10
1722219510000|2024-07-29 02:18:30|420.48|418.48|420.63|418.63|420.63|418.63|420.48|418.48|23
1722219520000|2024-07-29 02:18:40|420.78|418.78|420.51|418.51|420.78|418.78|420.51|418.51|22
1722219540000|2024-07-29 02:19:00|420.55|418.55|420.51|418.51|420.58|418.58|420.51|418.51|6
1722219550000|2024-07-29 02:19:10|420.31|418.31|419.98|417.98|420.31|418.31|419.93|417.93|24
1722219560000|2024-07-29 02:19:20|419.96|417.96|420.06|418.06|420.18|418.18|419.85|417.85|26
1722219570000|2024-07-29 02:19:30|420.1|418.1|420.02|418.02|420.18|418.18|419.89|417.89|18
1722219580000|2024-07-29 02:19:40|420.03|418.03|420.16|418.16|420.21|418.21|420|418|17
1722219590000|2024-07-29 02:19:50|420.13|418.13|420.21|418.21|420.25|418.25|420.12|418.12|20
1722219600000|2024-07-29 02:20:00|420.26|418.26|420.49|418.49|420.49|418.49|420.25|418.25|15
1722219610000|2024-07-29 02:20:10|420.45|418.45|420.12|418.12|420.48|418.48|420.1|418.1|21
1722219620000|2024-07-29 02:20:20|420.15|418.15|419.81|417.81|420.21|418.21|419.81|417.81|25
1722219630000|2024-07-29 02:20:30|419.82|417.82|420.42|418.42|420.42|418.42|419.8|417.8|28
1722219640000|2024-07-29 02:20:40|420.38|418.38|420.5|418.5|420.5|418.5|420.18|418.18|20
1722219650000|2024-07-29 02:20:50|420.51|418.51|420.49|418.49|420.54|418.54|420.46|418.46|11
1722219660000|2024-07-29 02:21:00|420.51|418.51|420.65|418.65|420.65|418.65|420.49|418.49|5
1722219670000|2024-07-29 02:21:10|420.64|418.64|420.63|418.63|420.64|418.64|420.52|418.52|18
1722219680000|2024-07-29 02:21:20|420.64|418.64|420.65|418.65|420.65|418.65|420.59|418.59|14
1722219690000|2024-07-29 02:21:30|420.66|418.66|420.85|418.85|420.88|418.88|420.66|418.66|6
1722219700000|2024-07-29 02:21:40|420.83|418.83|421.08|419.08|421.08|419.08|420.82|418.82|12
1722219710000|2024-07-29 02:21:50|421.07|419.07|421.08|419.08|421.08|419.08|421.07|419.07|2
1722219720000|2024-07-29 02:22:00|421.11|419.11|420.72|418.72|421.11|419.11|420.69|418.69|12
1722219730000|2024-07-29 02:22:10|420.7|418.7|420.71|418.71|420.71|418.71|420.53|418.53|21
1722219740000|2024-07-29 02:22:20|420.76|418.76|420.31|418.31|420.83|418.83|420.31|418.31|26
1722219750000|2024-07-29 02:22:30|420.35|418.35|420.37|418.37|420.44|418.44|420.24|418.24|26
1722219760000|2024-07-29 02:22:40|420.36|418.36|420.45|418.45|420.49|418.49|420.36|418.36|28
1722219770000|2024-07-29 02:22:50|420.43|418.43|420.41|418.41|420.47|418.47|420.28|418.28|25
1722219780000|2024-07-29 02:23:00|420.4|418.4|420.19|418.19|420.4|418.4|420.01|418.01|31
1722219790000|2024-07-29 02:23:10|420.16|418.16|420.18|418.18|420.33|418.33|420.14|418.14|24
1722219800000|2024-07-29 02:23:20|420.19|418.19|420.44|418.44|420.44|418.44|420.18|418.18|23
1722219810000|2024-07-29 02:23:30|420.48|418.48|420.1|418.1|420.48|418.48|420.1|418.1|19
1722219820000|2024-07-29 02:23:40|420.09|418.09|420.14|418.14|420.2|418.2|420.06|418.06|23
1722219830000|2024-07-29 02:23:50|420.17|418.17|419.91|417.91|420.37|418.37|419.83|417.83|26
1722219840000|2024-07-29 02:24:00|419.88|417.88|420.09|418.09|420.1|418.1|419.86|417.86|27
1722219850000|2024-07-29 02:24:10|420.07|418.07|420.26|418.26|420.27|418.27|420.07|418.07|17
1722219860000|2024-07-29 02:24:20|420.27|418.27|420.16|418.16|420.35|418.35|420.16|418.16|28
1722219870000|2024-07-29 02:24:30|420.09|418.09|419.91|417.91|420.09|418.09|419.91|417.91|17
1722219880000|2024-07-29 02:24:40|419.92|417.92|419.93|417.93|419.94|417.94|419.81|417.81|21
1722219890000|2024-07-29 02:24:50|419.94|417.94|419.96|417.96|420.07|418.07|419.93|417.93|18
1722219900000|2024-07-29 02:25:00|419.94|417.94|419.87|417.87|419.97|417.97|419.84|417.84|14
1722219910000|2024-07-29 02:25:10|419.88|417.88|419.72|417.72|419.88|417.88|419.72|417.72|20
1722219920000|2024-07-29 02:25:20|419.71|417.71|419.81|417.81|419.87|417.87|419.68|417.68|22
1722219930000|2024-07-29 02:25:30|419.75|417.75|420.12|418.12|420.13|418.13|419.75|417.75|25
1722219940000|2024-07-29 02:25:40|420.13|418.13|420.18|418.18|420.18|418.18|420.02|418.02|25
1722219950000|2024-07-29 02:25:50|420.14|418.14|419.41|417.41|420.14|418.14|419.37|417.37|28
1722219960000|2024-07-29 02:26:00|419.38|417.38|418.97|416.97|419.38|417.38|418.97|416.97|24
1722219970000|2024-07-29 02:26:10|418.96|416.96|419.41|417.41|419.41|417.41|418.93|416.93|25
1722219980000|2024-07-29 02:26:20|419.45|417.45|419.68|417.68|419.77|417.77|419.4|417.4|31
1722219990000|2024-07-29 02:26:30|419.69|417.69|419.83|417.83|419.89|417.89|419.65|417.65|29
1722220000000|2024-07-29 02:26:40|419.86|417.86|420.02|418.02|420.05|418.05|419.84|417.84|24
1722220010000|2024-07-29 02:26:50|420.04|418.04|420.28|418.28|420.34|418.34|420.04|418.04|25
1722220020000|2024-07-29 02:27:00|420.26|418.26|419.82|417.82|420.28|418.28|419.82|417.82|14
1722220030000|2024-07-29 02:27:10|419.83|417.83|419.82|417.82|419.89|417.89|419.82|417.82|4
1722220040000|2024-07-29 02:27:20|419.69|417.69|419.59|417.59|419.69|417.69|419.48|417.48|24
1722220050000|2024-07-29 02:27:30|419.57|417.57|419.82|417.82|419.82|417.82|419.51|417.51|8
1722220060000|2024-07-29 02:27:40|419.8|417.8|419.82|417.82|419.82|417.82|419.8|417.8|6
1722220070000|2024-07-29 02:27:50|419.8|417.8|419.82|417.82|419.82|417.82|419.8|417.8|8
1722220080000|2024-07-29 02:28:00|419.81|417.81|419.79|417.79|419.81|417.81|419.71|417.71|9
1722220090000|2024-07-29 02:28:10|419.81|417.81|419.8|417.8|419.82|417.82|419.77|417.77|9
1722220100000|2024-07-29 02:28:20|419.81|417.81|419.72|417.72|419.82|417.82|419.72|417.72|12
1722220110000|2024-07-29 02:28:30|419.71|417.71|420.34|418.34|420.34|418.34|419.35|417.35|24
1722220120000|2024-07-29 02:28:40|420.32|418.32|420.65|418.65|420.66|418.66|420.32|418.32|19
1722220130000|2024-07-29 02:28:50|420.66|418.66|420.87|418.87|420.89|418.89|420.66|418.66|10
1722220140000|2024-07-29 02:29:00|420.88|418.88|420.89|418.89|420.89|418.89|420.88|418.88|2
1722220160000|2024-07-29 02:29:20|420.91|418.91|420.89|418.89|420.91|418.91|420.89|418.89|4
1722220170000|2024-07-29 02:29:30|420.82|418.82|420.68|418.68|420.83|418.83|420.66|418.66|11
1722220180000|2024-07-29 02:29:40|420.69|418.69|420.54|418.54|420.74|418.74|420.51|418.51|15
1722220190000|2024-07-29 02:29:50|420.51|418.51|420.58|418.58|420.65|418.65|420.4|418.4|14
1722220200000|2024-07-29 02:30:00|420.52|418.52|420.52|418.52|420.6|418.6|420.48|418.48|8
1722220210000|2024-07-29 02:30:10|420.61|418.61|420.77|418.77|420.85|418.85|420.6|418.6|12
1722220220000|2024-07-29 02:30:20|420.7|418.7|420.89|418.89|420.89|418.89|420.7|418.7|13
1722220250000|2024-07-29 02:30:50|420.91|418.91|421.16|419.16|421.16|419.16|420.91|418.91|3
1722220260000|2024-07-29 02:31:00|421.12|419.12|420.9|418.9|421.13|419.13|420.8|418.8|16
1722220270000|2024-07-29 02:31:10|420.84|418.84|420.65|418.65|420.85|418.85|420.56|418.56|18
1722220280000|2024-07-29 02:31:20|420.62|418.62|420.86|418.86|420.98|418.98|420.62|418.62|22
1722220290000|2024-07-29 02:31:30|420.85|418.85|420.93|418.93|420.98|418.98|420.85|418.85|16
1722220300000|2024-07-29 02:31:40|420.91|418.91|421.02|419.02|421.06|419.06|420.91|418.91|19
1722220310000|2024-07-29 02:31:50|421|419|421.13|419.13|421.16|419.16|420.99|418.99|14
1722220320000|2024-07-29 02:32:00|421.14|419.14|421.17|419.17|421.17|419.17|421.14|419.14|3
1722220330000|2024-07-29 02:32:10|421.18|419.18|421.18|419.18|421.18|419.18|421.18|419.18|1
1722220340000|2024-07-29 02:32:20|421.22|419.22|421.19|419.19|421.22|419.22|421.19|419.19|2
1722220350000|2024-07-29 02:32:30|421.22|419.22|421.41|419.41|421.41|419.41|421.22|419.22|3
1722220360000|2024-07-29 02:32:40|421.38|419.38|421.17|419.17|421.38|419.38|421.17|419.17|8
1722220370000|2024-07-29 02:32:50|421.12|419.12|420.88|418.88|421.13|419.13|420.82|418.82|13
1722220380000|2024-07-29 02:33:00|420.8|418.8|421.04|419.04|421.1|419.1|420.8|418.8|26
1722220390000|2024-07-29 02:33:10|420.99|418.99|421.26|419.26|421.27|419.27|420.96|418.96|25
1722220400000|2024-07-29 02:33:20|421.27|419.27|421.42|419.42|421.42|419.42|421.23|419.23|11
1722220410000|2024-07-29 02:33:30|421.38|419.38|421.32|419.32|421.38|419.38|421.32|419.32|2
1722220420000|2024-07-29 02:33:40|421.29|419.29|421.36|419.36|421.36|419.36|421.22|419.22|21
1722220430000|2024-07-29 02:33:50|421.37|419.37|421.38|419.38|421.41|419.41|421.37|419.37|8
1722220440000|2024-07-29 02:34:00|421.4|419.4|421.44|419.44|421.47|419.47|421.38|419.38|6
1722220450000|2024-07-29 02:34:10|421.46|419.46|421.43|419.43|421.62|419.62|421.42|419.42|15
1722220460000|2024-07-29 02:34:20|421.45|419.45|421.71|419.71|421.76|419.76|421.42|419.42|14
1722220470000|2024-07-29 02:34:30|421.66|419.66|421.76|419.76|421.76|419.76|421.63|419.63|8
1722220480000|2024-07-29 02:34:40|421.82|419.82|421.87|419.87|422.29|420.29|421.82|419.82|19
1722220490000|2024-07-29 02:34:50|421.9|419.9|422.06|420.06|422.11|420.11|421.89|419.89|25
1722220500000|2024-07-29 02:35:00|422.04|420.04|421.87|419.87|422.1|420.1|421.87|419.87|31
1722220510000|2024-07-29 02:35:10|421.88|419.88|422.02|420.02|422.02|420.02|421.88|419.88|7
1722220520000|2024-07-29 02:35:20|421.99|419.99|421.7|419.7|422.13|420.13|421.6|419.6|25
1722220530000|2024-07-29 02:35:30|421.66|419.66|421.43|419.43|421.66|419.66|421.29|419.29|34
1722220540000|2024-07-29 02:35:40|421.35|419.35|421.51|419.51|421.52|419.52|421.21|419.21|30
1722220550000|2024-07-29 02:35:50|421.52|419.52|421.73|419.73|421.73|419.73|421.52|419.52|8
1722220560000|2024-07-29 02:36:00|421.7|419.7|422.03|420.03|422.11|420.11|421.7|419.7|30
1722220570000|2024-07-29 02:36:10|422.08|420.08|421.96|419.96|422.08|420.08|421.87|419.87|30
1722220580000|2024-07-29 02:36:20|421.97|419.97|422.03|420.03|422.03|420.03|421.78|419.78|28
1722220590000|2024-07-29 02:36:30|422.01|420.01|421.86|419.86|422.02|420.02|421.86|419.86|15
1722220600000|2024-07-29 02:36:40|421.87|419.87|421.88|419.88|421.88|419.88|421.87|419.87|2
1722220610000|2024-07-29 02:36:50|421.84|419.84|421.84|419.84|421.84|419.84|421.84|419.84|1
1722220620000|2024-07-29 02:37:00|421.8|419.8|421.72|419.72|421.84|419.84|421.71|419.71|10
1722220630000|2024-07-29 02:37:10|421.74|419.74|422.17|420.17|422.24|420.24|421.71|419.71|20
1722220640000|2024-07-29 02:37:20|422.15|420.15|422.08|420.08|422.17|420.17|422.06|420.06|23
1722220650000|2024-07-29 02:37:30|422.07|420.07|421.98|419.98|422.09|420.09|421.98|419.98|25
1722220660000|2024-07-29 02:37:40|422.03|420.03|421.74|419.74|422.03|420.03|421.74|419.74|24
1722220670000|2024-07-29 02:37:50|421.72|419.72|421.5|419.5|421.72|419.72|421.46|419.46|22
1722220680000|2024-07-29 02:38:00|421.48|419.48|421.38|419.38|421.5|419.5|421.33|419.33|23
1722220690000|2024-07-29 02:38:10|421.39|419.39|421.36|419.36|421.42|419.42|421.35|419.35|20
1722220700000|2024-07-29 02:38:20|421.43|419.43|421.85|419.85|422|420|421.43|419.43|24
1722220710000|2024-07-29 02:38:30|421.77|419.77|421.44|419.44|421.78|419.78|421.35|419.35|27
1722220720000|2024-07-29 02:38:40|421.47|419.47|421.38|419.38|421.59|419.59|421.38|419.38|21
1722220730000|2024-07-29 02:38:50|421.35|419.35|421.28|419.28|421.38|419.38|421.22|419.22|19
1722220740000|2024-07-29 02:39:00|421.29|419.29|421.29|419.29|421.47|419.47|421.2|419.2|31
1722220750000|2024-07-29 02:39:10|421.27|419.27|421.09|419.09|421.27|419.27|420.86|418.86|33
1722220760000|2024-07-29 02:39:20|421.14|419.14|421.36|419.36|421.56|419.56|421.11|419.11|27
1722220770000|2024-07-29 02:39:30|421.32|419.32|421.22|419.22|421.38|419.38|421.22|419.22|28
1722220780000|2024-07-29 02:39:40|421.19|419.19|421.03|419.03|421.3|419.3|421.03|419.03|30
1722220790000|2024-07-29 02:39:50|421.07|419.07|421.13|419.13|421.33|419.33|421.04|419.04|26
1722220800000|2024-07-29 02:40:00|421.12|419.12|420.9|418.9|421.14|419.14|420.9|418.9|23
1722220810000|2024-07-29 02:40:10|420.95|418.95|421.54|419.54|421.54|419.54|420.95|418.95|28
1722220820000|2024-07-29 02:40:20|421.51|419.51|421.72|419.72|421.77|419.77|421.48|419.48|26
1722220830000|2024-07-29 02:40:30|421.74|419.74|421.74|419.74|421.83|419.83|421.7|419.7|19
1722220840000|2024-07-29 02:40:40|421.75|419.75|421.15|419.15|421.75|419.75|421.13|419.13|24
1722220850000|2024-07-29 02:40:50|421.17|419.17|421.57|419.57|421.64|419.64|421.17|419.17|30
1722220860000|2024-07-29 02:41:00|421.56|419.56|421.67|419.67|421.69|419.69|421.43|419.43|30
1722220870000|2024-07-29 02:41:10|421.61|419.61|421.44|419.44|421.62|419.62|421.44|419.44|24
1722220880000|2024-07-29 02:41:20|421.42|419.42|421.29|419.29|421.42|419.42|420.98|418.98|28
1722220890000|2024-07-29 02:41:30|421.31|419.31|421.53|419.53|421.54|419.54|421.11|419.11|11
1722220900000|2024-07-29 02:41:40|421.49|419.49|421.68|419.68|421.68|419.68|421.46|419.46|22
1722220910000|2024-07-29 02:41:50|421.67|419.67|421.68|419.68|421.7|419.7|421.59|419.59|18
1722220920000|2024-07-29 02:42:00|421.69|419.69|421.77|419.77|421.94|419.94|421.69|419.69|27
1722220930000|2024-07-29 02:42:10|421.78|419.78|421.85|419.85|421.85|419.85|421.67|419.67|23
1722220940000|2024-07-29 02:42:20|421.89|419.89|421.78|419.78|421.9|419.9|421.65|419.65|19
1722220950000|2024-07-29 02:42:30|421.79|419.79|421.9|419.9|421.96|419.96|421.73|419.73|21
1722220960000|2024-07-29 02:42:40|421.89|419.89|421.82|419.82|421.99|419.99|421.79|419.79|21
1722220970000|2024-07-29 02:42:50|421.79|419.79|421.69|419.69|421.82|419.82|421.65|419.65|16
1722220980000|2024-07-29 02:43:00|421.7|419.7|421.86|419.86|421.92|419.92|421.7|419.7|26
1722220990000|2024-07-29 02:43:10|421.87|419.87|421.6|419.6|421.88|419.88|421.52|419.52|22
1722221000000|2024-07-29 02:43:20|421.59|419.59|421.69|419.69|421.8|419.8|421.59|419.59|15
1722221010000|2024-07-29 02:43:30|421.68|419.68|421.54|419.54|421.69|419.69|421.44|419.44|20
1722221020000|2024-07-29 02:43:40|421.59|419.59|421.55|419.55|421.68|419.68|421.55|419.55|18
1722221030000|2024-07-29 02:43:50|421.53|419.53|421.85|419.85|421.89|419.89|421.53|419.53|28
1722221040000|2024-07-29 02:44:00|421.86|419.86|422.07|420.07|422.08|420.08|421.75|419.75|20
1722221050000|2024-07-29 02:44:10|422.08|420.08|422.05|420.05|422.1|420.1|422|420|27
1722221060000|2024-07-29 02:44:20|422.01|420.01|421.92|419.92|422.09|420.09|421.86|419.86|24
1722221070000|2024-07-29 02:44:30|421.91|419.91|421.89|419.89|421.98|419.98|421.86|419.86|19
1722221080000|2024-07-29 02:44:40|421.9|419.9|422.05|420.05|422.06|420.06|421.88|419.88|21
1722221090000|2024-07-29 02:44:50|422.06|420.06|422.07|420.07|422.12|420.12|422.03|420.03|20
1722221100000|2024-07-29 02:45:00|422.06|420.06|422.12|420.12|422.12|420.12|421.99|419.99|13
1722221110000|2024-07-29 02:45:10|422.23|420.23|422.28|420.28|422.38|420.38|422.17|420.17|28
1722221120000|2024-07-29 02:45:20|422.29|420.29|422.32|420.32|422.32|420.32|422.03|420.03|31
1722221130000|2024-07-29 02:45:30|422.26|420.26|422.37|420.37|422.37|420.37|422.23|420.23|24
1722221140000|2024-07-29 02:45:40|422.38|420.38|422.31|420.31|422.38|420.38|422.31|420.31|5
1722221150000|2024-07-29 02:45:50|422.34|420.34|422.31|420.31|422.34|420.34|422.31|420.31|2
1722221160000|2024-07-29 02:46:00|422.27|420.27|422.33|420.33|422.35|420.35|422.21|420.21|27
1722221170000|2024-07-29 02:46:10|422.36|420.36|422.22|420.22|422.36|420.36|422.21|420.21|18
1722221180000|2024-07-29 02:46:20|422.21|420.21|422.06|420.06|422.21|420.21|421.98|419.98|23
1722221190000|2024-07-29 02:46:30|422.11|420.11|422.24|420.24|422.24|420.24|422.03|420.03|29
1722221200000|2024-07-29 02:46:40|422.26|420.26|422.38|420.38|422.38|420.38|422.26|420.26|17
1722221210000|2024-07-29 02:46:50|422.4|420.4|422.38|420.38|422.4|420.4|422.38|420.38|2
1722221230000|2024-07-29 02:47:10|422.27|420.27|422.34|420.34|422.38|420.38|422.17|420.17|21
1722221240000|2024-07-29 02:47:20|422.3|420.3|422.38|420.38|422.38|420.38|422.3|420.3|4
1722221270000|2024-07-29 02:47:50|422.39|420.39|422.38|420.38|422.39|420.39|422.38|420.38|2
1722221280000|2024-07-29 02:48:00|422.39|420.39|422.55|420.55|422.55|420.55|422.38|420.38|7
1722221290000|2024-07-29 02:48:10|422.58|420.58|422.55|420.55|422.58|420.58|422.55|420.55|2
1722221310000|2024-07-29 02:48:30|422.44|420.44|422.31|420.31|422.45|420.45|422.3|420.3|5
1722221320000|2024-07-29 02:48:40|422.35|420.35|422.02|420.02|422.47|420.47|422.02|420.02|17
1722221330000|2024-07-29 02:48:50|422|420|421.91|419.91|422|420|421.91|419.91|23
1722221340000|2024-07-29 02:49:00|421.95|419.95|422.26|420.26|422.26|420.26|421.92|419.92|19
1722221350000|2024-07-29 02:49:10|422.28|420.28|422.11|420.11|422.28|420.28|421.93|419.93|21
1722221360000|2024-07-29 02:49:20|422.13|420.13|422.12|420.12|422.21|420.21|422.06|420.06|27
1722221370000|2024-07-29 02:49:30|422.07|420.07|422.14|420.14|422.15|420.15|421.95|419.95|25
1722221380000|2024-07-29 02:49:40|422.13|420.13|422.19|420.19|422.25|420.25|422.13|420.13|17
1722221390000|2024-07-29 02:49:50|422.2|420.2|422.12|420.12|422.21|420.21|422.06|420.06|18
1722221400000|2024-07-29 02:50:00|422.17|420.17|422.2|420.2|422.27|420.27|422.12|420.12|27
1722221410000|2024-07-29 02:50:10|422.18|420.18|421.98|419.98|422.2|420.2|421.93|419.93|25
1722221420000|2024-07-29 02:50:20|421.96|419.96|421.93|419.93|422.14|420.14|421.93|419.93|17
1722221430000|2024-07-29 02:50:30|421.94|419.94|422.07|420.07|422.07|420.07|421.93|419.93|19
1722221440000|2024-07-29 02:50:40|422.05|420.05|422.16|420.16|422.16|420.16|422.05|420.05|8
1722221450000|2024-07-29 02:50:50|422.14|420.14|422.14|420.14|422.21|420.21|422.14|420.14|12
1722221460000|2024-07-29 02:51:00|422.15|420.15|422.55|420.55|422.55|420.55|422.15|420.15|17
1722221480000|2024-07-29 02:51:20|422.56|420.56|422.59|420.59|422.59|420.59|422.55|420.55|3
1722221490000|2024-07-29 02:51:30|422.55|420.55|422.55|420.55|422.55|420.55|422.55|420.55|1
1722221500000|2024-07-29 02:51:40|422.5|420.5|422.55|420.55|422.55|420.55|422.5|420.5|11
1722221510000|2024-07-29 02:51:50|422.57|420.57|422.6|420.6|422.66|420.66|422.55|420.55|6
1722221520000|2024-07-29 02:52:00|422.61|420.61|422.6|420.6|422.63|420.63|422.6|420.6|4
1722221540000|2024-07-29 02:52:20|422.55|420.55|422.56|420.56|422.59|420.59|422.54|420.54|10
1722221550000|2024-07-29 02:52:30|422.58|420.58|422.47|420.47|422.58|420.58|422.45|420.45|19
1722221560000|2024-07-29 02:52:40|422.46|420.46|422.55|420.55|422.55|420.55|422.46|420.46|14
1722221570000|2024-07-29 02:52:50|422.57|420.57|422.62|420.62|422.62|420.62|422.56|420.56|6
1722221580000|2024-07-29 02:53:00|422.65|420.65|422.6|420.6|422.65|420.65|422.6|420.6|3
1722221590000|2024-07-29 02:53:10|422.61|420.61|422.6|420.6|422.61|420.61|422.6|420.6|2
1722221600000|2024-07-29 02:53:20|422.62|420.62|422.62|420.62|422.62|420.62|422.62|420.62|1
1722221610000|2024-07-29 02:53:30|422.61|420.61|422.65|420.65|422.65|420.65|422.61|420.61|5
1722221620000|2024-07-29 02:53:40|422.61|420.61|422.62|420.62|422.62|420.62|422.61|420.61|2
1722221630000|2024-07-29 02:53:50|422.6|420.6|422.6|420.6|422.6|420.6|422.6|420.6|1
1722221660000|2024-07-29 02:54:20|422.56|420.56|422.6|420.6|422.6|420.6|422.52|420.52|6
1722221680000|2024-07-29 02:54:40|422.61|420.61|422.63|420.63|422.63|420.63|422.6|420.6|3
1722221690000|2024-07-29 02:54:50|422.6|420.6|422.6|420.6|422.61|420.61|422.6|420.6|3
1722221700000|2024-07-29 02:55:00|422.61|420.61|422.6|420.6|422.61|420.61|422.6|420.6|2
1722221720000|2024-07-29 02:55:20|422.58|420.58|422.6|420.6|422.6|420.6|422.58|420.58|5
1722221760000|2024-07-29 02:56:00|422.61|420.61|422.81|420.81|422.81|420.81|422.6|420.6|6
1722221770000|2024-07-29 02:56:10|422.84|420.84|422.84|420.84|422.84|420.84|422.84|420.84|1
1722221780000|2024-07-29 02:56:20|422.87|420.87|423.35|421.35|423.37|421.37|422.83|420.83|13
1722221790000|2024-07-29 02:56:30|423.37|421.37|423.37|421.37|423.41|421.41|423.32|421.32|22
1722221800000|2024-07-29 02:56:40|423.38|421.38|423.38|421.38|423.4|421.4|423.35|421.35|19
1722221810000|2024-07-29 02:56:50|423.39|421.39|423.49|421.49|423.51|421.51|423.35|421.35|27
1722221820000|2024-07-29 02:57:00|423.5|421.5|423.61|421.61|423.64|421.64|423.5|421.5|13
1722221830000|2024-07-29 02:57:10|423.6|421.6|423.46|421.46|423.61|421.61|423.43|421.43|22
1722221840000|2024-07-29 02:57:20|423.45|421.45|423.54|421.54|423.58|421.58|423.45|421.45|28
1722221850000|2024-07-29 02:57:30|423.58|421.58|423.46|421.46|423.59|421.59|423.46|421.46|18
1722221860000|2024-07-29 02:57:40|423.48|421.48|423.43|421.43|423.53|421.53|423.41|421.41|22
1722221870000|2024-07-29 02:57:50|423.45|421.45|423.52|421.52|423.55|421.55|423.44|421.44|22
1722221880000|2024-07-29 02:58:00|423.54|421.54|423.64|421.64|423.65|421.65|423.54|421.54|22
1722221890000|2024-07-29 02:58:10|423.63|421.63|423.65|421.65|423.65|421.65|423.62|421.62|4
1722221910000|2024-07-29 02:58:30|423.66|421.66|423.66|421.66|423.66|421.66|423.66|421.66|1
1722221920000|2024-07-29 02:58:40|423.69|421.69|423.66|421.66|423.94|421.94|423.65|421.65|10
1722221930000|2024-07-29 02:58:50|423.68|421.68|423.83|421.83|423.83|421.83|423.68|421.68|18
1722221940000|2024-07-29 02:59:00|423.82|421.82|423.88|421.88|423.98|421.98|423.82|421.82|18
1722221950000|2024-07-29 02:59:10|423.87|421.87|423.89|421.89|424.03|422.03|423.87|421.87|24
1722221960000|2024-07-29 02:59:20|423.9|421.9|423.99|421.99|424.11|422.11|423.89|421.89|31
1722221970000|2024-07-29 02:59:30|423.96|421.96|424.05|422.05|424.09|422.09|423.9|421.9|13
1722221980000|2024-07-29 02:59:40|424.04|422.04|424.38|422.38|424.38|422.38|424.04|422.04|19
1722221990000|2024-07-29 02:59:50|424.36|422.36|424.13|422.13|424.36|422.36|424.13|422.13|18
1722222000000|2024-07-29 03:00:00|424.04|422.04|424.41|422.41|424.43|422.43|423.89|421.89|23
1722222010000|2024-07-29 03:00:10|424.36|422.36|424.34|422.34|424.47|422.47|424.22|422.22|24
1722222020000|2024-07-29 03:00:20|424.33|422.33|424.26|422.26|424.41|422.41|424.25|422.25|17
1722222030000|2024-07-29 03:00:30|424.27|422.27|424.56|422.56|424.56|422.56|424.25|422.25|18
1722222040000|2024-07-29 03:00:40|424.59|422.59|424.62|422.62|424.62|422.62|424.56|422.56|6
1722222050000|2024-07-29 03:00:50|424.64|422.64|424.67|422.67|424.67|422.67|424.64|422.64|2
1722222060000|2024-07-29 03:01:00|424.57|422.57|424.31|422.31|424.58|422.58|424.31|422.31|6
1722222070000|2024-07-29 03:01:10|424.27|422.27|424.08|422.08|424.27|422.27|423.96|421.96|17
1722222080000|2024-07-29 03:01:20|424.04|422.04|424.4|422.4|424.4|422.4|424.04|422.04|13
1722222090000|2024-07-29 03:01:30|424.33|422.33|424.5|422.5|424.5|422.5|424.3|422.3|23
1722222100000|2024-07-29 03:01:40|424.49|422.49|424.39|422.39|424.51|422.51|424.38|422.38|20
1722222110000|2024-07-29 03:01:50|424.37|422.37|424.51|422.51|424.6|422.6|424.37|422.37|19
1722222120000|2024-07-29 03:02:00|424.48|422.48|424.59|422.59|424.59|422.59|424.38|422.38|12
1722222130000|2024-07-29 03:02:10|424.6|422.6|424.46|422.46|424.6|422.6|424.35|422.35|22
1722222140000|2024-07-29 03:02:20|424.48|422.48|424.28|422.28|424.48|422.48|424.25|422.25|12
1722222150000|2024-07-29 03:02:30|424.23|422.23|424.22|422.22|424.32|422.32|424.18|422.18|14
1722222160000|2024-07-29 03:02:40|424.21|422.21|424.15|422.15|424.27|422.27|424.15|422.15|15
1722222170000|2024-07-29 03:02:50|424.18|422.18|424.11|422.11|424.18|422.18|423.88|421.88|25
1722222180000|2024-07-29 03:03:00|424.12|422.12|424.18|422.18|424.27|422.27|424.12|422.12|18
1722222190000|2024-07-29 03:03:10|424.17|422.17|424.21|422.21|424.27|422.27|424.17|422.17|23
1722222200000|2024-07-29 03:03:20|424.2|422.2|424.15|422.15|424.2|422.2|424.1|422.1|25
1722222210000|2024-07-29 03:03:30|424.14|422.14|424.36|422.36|424.36|422.36|424.14|422.14|19
1722222220000|2024-07-29 03:03:40|424.34|422.34|424.6|422.6|424.6|422.6|424.33|422.33|9
1722222230000|2024-07-29 03:03:50|424.57|422.57|424.21|422.21|424.57|422.57|424.2|422.2|15
1722222240000|2024-07-29 03:04:00|424.22|422.22|424.62|422.62|424.62|422.62|424.13|422.13|20
1722222250000|2024-07-29 03:04:10|424.72|422.72|424.84|422.84|424.91|422.91|424.72|422.72|10
1722222260000|2024-07-29 03:04:20|424.91|422.91|424.85|422.85|424.91|422.91|424.72|422.72|17
1722222270000|2024-07-29 03:04:30|424.87|422.87|425.7|423.7|425.7|423.7|424.87|422.87|14
1722222280000|2024-07-29 03:04:40|425.75|423.75|426.13|424.13|426.21|424.21|425.75|423.75|12
1722222290000|2024-07-29 03:04:50|426.21|424.21|426.8|424.8|427.12|425.12|426.1|424.1|22
1722222300000|2024-07-29 03:05:00|426.78|424.78|427.29|425.29|427.34|425.34|426.61|424.61|33
1722222310000|2024-07-29 03:05:10|427.27|425.27|427.02|425.02|427.96|425.96|426.91|424.91|34
1722222320000|2024-07-29 03:05:20|427.14|425.14|427.68|425.68|427.68|425.68|427.14|425.14|30
1722222330000|2024-07-29 03:05:30|427.69|425.69|427.62|425.62|427.72|425.72|427.53|425.53|27
1722222340000|2024-07-29 03:05:40|427.6|425.6|427.74|425.74|427.77|425.77|427.58|425.58|28
1722222350000|2024-07-29 03:05:50|427.73|425.73|427.76|425.76|427.97|425.97|427.7|425.7|24
1722222360000|2024-07-29 03:06:00|427.74|425.74|427.98|425.98|428.01|426.01|427.72|425.72|21
1722222370000|2024-07-29 03:06:10|428.04|426.04|428.21|426.21|428.5|426.5|428.04|426.04|16
1722222380000|2024-07-29 03:06:20|428.3|426.3|428.21|426.21|428.39|426.39|428.21|426.21|19
1722222390000|2024-07-29 03:06:30|428.29|426.29|428.35|426.35|428.37|426.37|428.22|426.22|22
1722222400000|2024-07-29 03:06:40|428.36|426.36|428.06|426.06|428.46|426.46|427.84|425.84|26
1722222410000|2024-07-29 03:06:50|428|426|428.2|426.2|428.29|426.29|427.78|425.78|28
1722222420000|2024-07-29 03:07:00|428.17|426.17|428.41|426.41|428.49|426.49|428.02|426.02|26
1722222430000|2024-07-29 03:07:10|428.42|426.42|428.15|426.15|428.44|426.44|428.08|426.08|21
1722222440000|2024-07-29 03:07:20|428.22|426.22|428|426|428.41|426.41|428|426|25
1722222450000|2024-07-29 03:07:30|428.05|426.05|428.1|426.1|428.5|426.5|428.05|426.05|28
1722222460000|2024-07-29 03:07:40|428.18|426.18|428.07|426.07|428.18|426.18|428.03|426.03|25
1722222470000|2024-07-29 03:07:50|428.09|426.09|428.26|426.26|428.32|426.32|428.01|426.01|26
1722222480000|2024-07-29 03:08:00|428.33|426.33|427.35|425.35|428.33|426.33|427.32|425.32|26
1722222490000|2024-07-29 03:08:10|427.38|425.38|427.68|425.68|427.74|425.74|427.12|425.12|32
1722222500000|2024-07-29 03:08:20|427.67|425.67|427.62|425.62|427.67|425.67|427.29|425.29|33
1722222510000|2024-07-29 03:08:30|427.6|425.6|427.68|425.68|427.87|425.87|427.52|425.52|34
1722222520000|2024-07-29 03:08:40|427.63|425.63|426.93|424.93|427.69|425.69|426.86|424.86|32
1722222530000|2024-07-29 03:08:50|426.95|424.95|426.88|424.88|426.99|424.99|426.81|424.81|27
1722222540000|2024-07-29 03:09:00|426.85|424.85|426.88|424.88|427|425|426.62|424.62|23
1722222550000|2024-07-29 03:09:10|426.9|424.9|427.36|425.36|427.36|425.36|426.9|424.9|23
1722222560000|2024-07-29 03:09:20|427.38|425.38|427.69|425.69|427.69|425.69|427.38|425.38|24
1722222570000|2024-07-29 03:09:30|427.73|425.73|427.54|425.54|427.75|425.75|427.53|425.53|12
1722222580000|2024-07-29 03:09:40|427.53|425.53|427.88|425.88|427.9|425.9|427.53|425.53|19
1722222590000|2024-07-29 03:09:50|427.86|425.86|428.06|426.06|428.08|426.08|427.85|425.85|10
1722222600000|2024-07-29 03:10:00|428.02|426.02|429.33|427.33|429.33|427.33|428.02|426.02|12
1722222610000|2024-07-29 03:10:10|429.3|427.3|429.06|427.06|429.33|427.33|429.03|427.03|16
1722222620000|2024-07-29 03:10:20|429.08|427.08|429.17|427.17|429.25|427.25|428.94|426.94|20
1722222630000|2024-07-29 03:10:30|429.12|427.12|428.63|426.63|429.12|427.12|428.63|426.63|16
1722222640000|2024-07-29 03:10:40|428.62|426.62|428.48|426.48|428.7|426.7|428.44|426.44|27
1722222650000|2024-07-29 03:10:50|428.38|426.38|428.09|426.09|428.56|426.56|428.04|426.04|11
1722222660000|2024-07-29 03:11:00|428.08|426.08|427.87|425.87|428.27|426.27|427.87|425.87|26
1722222670000|2024-07-29 03:11:10|427.88|425.88|427.35|425.35|427.98|425.98|427.33|425.33|32
1722222680000|2024-07-29 03:11:20|427.36|425.36|427.62|425.62|427.78|425.78|427.31|425.31|32
1722222690000|2024-07-29 03:11:30|427.59|425.59|427.78|425.78|427.93|425.93|427.59|425.59|23
1722222700000|2024-07-29 03:11:40|427.83|425.83|427.75|425.75|427.91|425.91|427.61|425.61|30
1722222710000|2024-07-29 03:11:50|427.74|425.74|427.89|425.89|427.97|425.97|427.74|425.74|32
1722222720000|2024-07-29 03:12:00|427.92|425.92|427.9|425.9|428.17|426.17|427.9|425.9|34
1722222730000|2024-07-29 03:12:10|427.89|425.89|427.49|425.49|427.89|425.89|427.47|425.47|32
1722222740000|2024-07-29 03:12:20|427.48|425.48|427.72|425.72|427.81|425.81|427.34|425.34|33
1722222750000|2024-07-29 03:12:30|427.75|425.75|427.46|425.46|427.75|425.75|427.38|425.38|25
1722222760000|2024-07-29 03:12:40|427.42|425.42|427.6|425.6|427.6|425.6|427.28|425.28|25
1722222770000|2024-07-29 03:12:50|427.59|425.59|427.51|425.51|427.69|425.69|427.51|425.51|23
1722222780000|2024-07-29 03:13:00|427.52|425.52|427.42|425.42|427.6|425.6|427.33|425.33|33
1722222790000|2024-07-29 03:13:10|427.41|425.41|429.07|427.07|429.09|427.09|427.39|425.39|23
1722222800000|2024-07-29 03:13:20|429.06|427.06|429.3|427.3|429.3|427.3|429.03|427.03|20
1722222810000|2024-07-29 03:13:30|429.28|427.28|428.91|426.91|429.28|427.28|428.91|426.91|14
1722222820000|2024-07-29 03:13:40|428.89|426.89|428.75|426.75|428.95|426.95|428.59|426.59|31
1722222830000|2024-07-29 03:13:50|428.73|426.73|428.74|426.74|428.87|426.87|428.64|426.64|25
1722222840000|2024-07-29 03:14:00|428.73|426.73|428.72|426.72|428.77|426.77|428.72|426.72|18
1722222850000|2024-07-29 03:14:10|428.71|426.71|428.69|426.69|428.71|426.71|428.55|426.55|14
1722222860000|2024-07-29 03:14:20|428.68|426.68|428.55|426.55|428.68|426.68|428.41|426.41|18
1722222870000|2024-07-29 03:14:30|428.58|426.58|428.46|426.46|428.61|426.61|428.45|426.45|18
1722222880000|2024-07-29 03:14:40|428.36|426.36|428.51|426.51|428.51|426.51|428.36|426.36|20
1722222890000|2024-07-29 03:14:50|428.5|426.5|428.42|426.42|428.5|426.5|428.31|426.31|11
1722222900000|2024-07-29 03:15:00|428.43|426.43|428.85|426.85|428.85|426.85|428.41|426.41|26
1722222910000|2024-07-29 03:15:10|428.84|426.84|428.42|426.42|428.84|426.84|428.42|426.42|10
1722222920000|2024-07-29 03:15:20|428.41|426.41|428.42|426.42|428.42|426.42|428.41|426.41|2
1722222930000|2024-07-29 03:15:30|428.36|426.36|428.25|426.25|428.36|426.36|428.23|426.23|15
1722222940000|2024-07-29 03:15:40|428.32|426.32|428.25|426.25|428.32|426.32|428.25|426.25|5
1722222950000|2024-07-29 03:15:50|428.29|426.29|428.77|426.77|428.98|426.98|428.29|426.29|15
1722222960000|2024-07-29 03:16:00|428.82|426.82|428.55|426.55|428.83|426.83|428.42|426.42|27
1722222970000|2024-07-29 03:16:10|428.54|426.54|428.5|426.5|428.54|426.54|428.38|426.38|19
1722222980000|2024-07-29 03:16:20|428.55|426.55|428.51|426.51|428.73|426.73|428.51|426.51|15
1722222990000|2024-07-29 03:16:30|428.5|426.5|428.6|426.6|428.69|426.69|428.49|426.49|20
1722223000000|2024-07-29 03:16:40|428.62|426.62|428.68|426.68|428.68|426.68|428.53|426.53|17
1722223010000|2024-07-29 03:16:50|428.67|426.67|428.66|426.66|428.68|426.68|428.61|426.61|17
1722223020000|2024-07-29 03:17:00|428.68|426.68|428.61|426.61|428.74|426.74|428.46|426.46|18
1722223030000|2024-07-29 03:17:10|428.64|426.64|428.64|426.64|428.71|426.71|428.61|426.61|19
1722223040000|2024-07-29 03:17:20|428.65|426.65|428.42|426.42|428.78|426.78|428.38|426.38|21
1722223050000|2024-07-29 03:17:30|428.4|426.4|428.35|426.35|428.43|426.43|428.26|426.26|17
1722223060000|2024-07-29 03:17:40|428.32|426.32|428.19|426.19|428.36|426.36|428.19|426.19|8
1722223070000|2024-07-29 03:17:50|428.18|426.18|428.42|426.42|428.76|426.76|428.18|426.18|27
1722223080000|2024-07-29 03:18:00|428.32|426.32|428.46|426.46|428.49|426.49|428.32|426.32|22
1722223090000|2024-07-29 03:18:10|428.41|426.41|428.59|426.59|428.6|426.6|428.41|426.41|18
1722223100000|2024-07-29 03:18:20|428.6|426.6|428.53|426.53|428.66|426.66|428.53|426.53|15
1722223110000|2024-07-29 03:18:30|428.59|426.59|428.16|426.16|428.59|426.59|428.16|426.16|21
1722223120000|2024-07-29 03:18:40|428.19|426.19|428.27|426.27|428.3|426.3|428.19|426.19|9
1722223130000|2024-07-29 03:18:50|428.28|426.28|428.34|426.34|428.34|426.34|428.28|426.28|5
1722223140000|2024-07-29 03:19:00|428.27|426.27|428.44|426.44|428.51|426.51|428.21|426.21|22
1722223150000|2024-07-29 03:19:10|428.46|426.46|428.94|426.94|428.94|426.94|428.46|426.46|13
1722223160000|2024-07-29 03:19:20|428.82|426.82|429.34|427.34|429.34|427.34|428.82|426.82|28
1722223170000|2024-07-29 03:19:30|429.47|427.47|429.13|427.13|429.51|427.51|429.07|427.07|31
1722223180000|2024-07-29 03:19:40|429.12|427.12|428.99|426.99|429.2|427.2|428.94|426.94|26
1722223190000|2024-07-29 03:19:50|429.04|427.04|429.07|427.07|429.3|427.3|429.04|427.04|11
1722223200000|2024-07-29 03:20:00|429.08|427.08|429.02|427.02|429.42|427.42|428.94|426.94|13
1722223210000|2024-07-29 03:20:10|429.12|427.12|429.63|427.63|429.63|427.63|429.12|427.12|16
1722223220000|2024-07-29 03:20:20|429.65|427.65|430.02|428.02|430.03|428.03|429.65|427.65|8
1722223230000|2024-07-29 03:20:30|430|428|430.01|428.01|430.04|428.04|430|428|6
1722223240000|2024-07-29 03:20:40|430|428|430.01|428.01|430.01|428.01|430|428|4
1722223250000|2024-07-29 03:20:50|430.04|428.04|430.07|428.07|430.07|428.07|430.04|428.04|2
1722223260000|2024-07-29 03:21:00|430.04|428.04|429.61|427.61|430.04|428.04|429.61|427.61|6
1722223270000|2024-07-29 03:21:10|429.57|427.57|429.65|427.65|429.73|427.73|429.38|427.38|24
1722223280000|2024-07-29 03:21:20|429.62|427.62|429.78|427.78|429.98|427.98|429.62|427.62|23
1722223290000|2024-07-29 03:21:30|429.84|427.84|429.8|427.8|429.84|427.84|429.7|427.7|21
1722223300000|2024-07-29 03:21:40|429.79|427.79|429.51|427.51|429.79|427.79|429.5|427.5|16
1722223310000|2024-07-29 03:21:50|429.52|427.52|429.58|427.58|429.59|427.59|429.47|427.47|8
1722223320000|2024-07-29 03:22:00|429.55|427.55|429.31|427.31|429.55|427.55|429.2|427.2|18
1722223330000|2024-07-29 03:22:10|429.32|427.32|428.87|426.87|429.45|427.45|428.87|426.87|28
1722223340000|2024-07-29 03:22:20|428.83|426.83|428.85|426.85|428.86|426.86|428.7|426.7|22
1722223350000|2024-07-29 03:22:30|428.87|426.87|428.89|426.89|428.92|426.92|428.67|426.67|17
1722223360000|2024-07-29 03:22:40|428.84|426.84|428.52|426.52|428.84|426.84|428.52|426.52|15
1722223370000|2024-07-29 03:22:50|428.51|426.51|428.67|426.67|428.68|426.68|428.51|426.51|18
1722223380000|2024-07-29 03:23:00|428.59|426.59|428.84|426.84|428.91|426.91|428.37|426.37|21
1722223390000|2024-07-29 03:23:10|428.87|426.87|428.51|426.51|429.01|427.01|428.51|426.51|18
1722223400000|2024-07-29 03:23:20|428.48|426.48|428.64|426.64|428.67|426.67|428.44|426.44|15
1722223410000|2024-07-29 03:23:30|428.65|426.65|428.58|426.58|428.69|426.69|428.58|426.58|28
1722223420000|2024-07-29 03:23:40|428.48|426.48|428.61|426.61|428.74|426.74|428.45|426.45|26
1722223430000|2024-07-29 03:23:50|428.6|426.6|428.51|426.51|428.61|426.61|428.48|426.48|21
1722223440000|2024-07-29 03:24:00|428.52|426.52|428.72|426.72|428.8|426.8|428.52|426.52|22
1722223450000|2024-07-29 03:24:10|428.73|426.73|428.74|426.74|428.74|426.74|428.64|426.64|25
1722223460000|2024-07-29 03:24:20|428.76|426.76|428.72|426.72|428.76|426.76|428.69|426.69|12
1722223470000|2024-07-29 03:24:30|428.76|426.76|428.96|426.96|429|427|428.69|426.69|23
1722223480000|2024-07-29 03:24:40|428.92|426.92|428.67|426.67|428.92|426.92|428.67|426.67|21
1722223490000|2024-07-29 03:24:50|428.65|426.65|428.61|426.61|428.72|426.72|428.55|426.55|28
1722223500000|2024-07-29 03:25:00|428.62|426.62|429.15|427.15|429.2|427.2|428.62|426.62|29
1722223510000|2024-07-29 03:25:10|429.16|427.16|429.52|427.52|429.58|427.58|429.16|427.16|24
1722223520000|2024-07-29 03:25:20|429.51|427.51|429.51|427.51|429.58|427.58|429.44|427.44|19
1722223530000|2024-07-29 03:25:30|429.49|427.49|429.57|427.57|429.63|427.63|429.49|427.49|27
1722223540000|2024-07-29 03:25:40|429.56|427.56|429.57|427.57|429.61|427.61|429.54|427.54|25
1722223550000|2024-07-29 03:25:50|429.56|427.56|429.74|427.74|429.74|427.74|429.45|427.45|18
1722223560000|2024-07-29 03:26:00|429.78|427.78|429.72|427.72|429.81|427.81|429.52|427.52|22
1722223570000|2024-07-29 03:26:10|429.68|427.68|429.17|427.17|429.68|427.68|429.16|427.16|17
1722223580000|2024-07-29 03:26:20|429.2|427.2|429.06|427.06|429.27|427.27|429.06|427.06|24
1722223590000|2024-07-29 03:26:30|429.05|427.05|428.93|426.93|429.07|427.07|428.77|426.77|27
1722223600000|2024-07-29 03:26:40|428.95|426.95|428.98|426.98|429.05|427.05|428.95|426.95|27
1722223610000|2024-07-29 03:26:50|428.99|426.99|429.03|427.03|429.33|427.33|428.97|426.97|20
1722223620000|2024-07-29 03:27:00|429.05|427.05|429.43|427.43|429.57|427.57|429|427|23
1722223630000|2024-07-29 03:27:10|429.42|427.42|429.4|427.4|429.59|427.59|429.4|427.4|23
1722223640000|2024-07-29 03:27:20|429.44|427.44|429.56|427.56|429.61|427.61|429.42|427.42|28
1722223650000|2024-07-29 03:27:30|429.53|427.53|429.72|427.72|429.83|427.83|429.39|427.39|26
1722223660000|2024-07-29 03:27:40|429.76|427.76|429.8|427.8|429.82|427.82|429.72|427.72|20
1722223670000|2024-07-29 03:27:50|429.81|427.81|429.73|427.73|429.85|427.85|429.69|427.69|23
1722223680000|2024-07-29 03:28:00|429.72|427.72|429.46|427.46|429.72|427.72|429.46|427.46|22
1722223690000|2024-07-29 03:28:10|429.32|427.32|429.29|427.29|429.32|427.32|429.16|427.16|18
1722223700000|2024-07-29 03:28:20|429.31|427.31|429.26|427.26|429.35|427.35|429.18|427.18|23
1722223710000|2024-07-29 03:28:30|429.25|427.25|429.25|427.25|429.35|427.35|429.2|427.2|23
1722223720000|2024-07-29 03:28:40|429.16|427.16|428.95|426.95|429.16|427.16|428.95|426.95|7
1722223730000|2024-07-29 03:28:50|428.96|426.96|428.94|426.94|429.1|427.1|428.92|426.92|22
1722223740000|2024-07-29 03:29:00|428.91|426.91|428.7|426.7|428.91|426.91|428.7|426.7|22
1722223750000|2024-07-29 03:29:10|428.69|426.69|428.72|426.72|428.72|426.72|428.59|426.59|21
1722223760000|2024-07-29 03:29:20|428.71|426.71|428.54|426.54|428.71|426.71|428.54|426.54|16
1722223770000|2024-07-29 03:29:30|428.52|426.52|428.42|426.42|428.52|426.52|428.39|426.39|12
1722223780000|2024-07-29 03:29:40|428.37|426.37|428.43|426.43|428.76|426.76|428.37|426.37|18
1722223790000|2024-07-29 03:29:50|428.41|426.41|428.6|426.6|428.62|426.62|428.41|426.41|10
1722223800000|2024-07-29 03:30:00|428.65|426.65|428.62|426.62|428.74|426.74|428.62|426.62|6
1722223810000|2024-07-29 03:30:10|428.71|426.71|428.62|426.62|428.8|426.8|428.62|426.62|6
1722223820000|2024-07-29 03:30:20|428.69|426.69|429.34|427.34|429.39|427.39|428.69|426.69|14
1722223830000|2024-07-29 03:30:30|429.38|427.38|429.44|427.44|429.71|427.71|429.38|427.38|25
1722223840000|2024-07-29 03:30:40|429.34|427.34|429.22|427.22|429.38|427.38|429.2|427.2|11
1722223850000|2024-07-29 03:30:50|429.19|427.19|428.95|426.95|429.19|427.19|428.85|426.85|8
1722223860000|2024-07-29 03:31:00|428.97|426.97|428.61|426.61|429|427|428.58|426.58|19
1722223870000|2024-07-29 03:31:10|428.44|426.44|428.42|426.42|428.59|426.59|428.38|426.38|15
1722223880000|2024-07-29 03:31:20|428.43|426.43|428.4|426.4|428.53|426.53|428.36|426.36|13
1722223890000|2024-07-29 03:31:30|428.41|426.41|428.01|426.01|428.44|426.44|427.99|425.99|26
1722223900000|2024-07-29 03:31:40|428.03|426.03|428.4|426.4|428.4|426.4|428.03|426.03|15
1722223910000|2024-07-29 03:31:50|428.49|426.49|428.76|426.76|428.95|426.95|428.49|426.49|13
1722223920000|2024-07-29 03:32:00|428.83|426.83|428.34|426.34|428.85|426.85|428.34|426.34|20
1722223930000|2024-07-29 03:32:10|428.24|426.24|427.75|425.75|428.24|426.24|427.75|425.75|22
1722223940000|2024-07-29 03:32:20|427.74|425.74|427.47|425.47|427.78|425.78|427.39|425.39|25
1722223950000|2024-07-29 03:32:30|427.46|425.46|427.32|425.32|427.55|425.55|427.3|425.3|28
1722223960000|2024-07-29 03:32:40|427.33|425.33|427.61|425.61|427.75|425.75|427.31|425.31|29
1722223970000|2024-07-29 03:32:50|427.65|425.65|427.85|425.85|427.86|425.86|427.39|425.39|30
1722223980000|2024-07-29 03:33:00|427.82|425.82|428.13|426.13|428.16|426.16|427.81|425.81|29
1722223990000|2024-07-29 03:33:10|428.12|426.12|428|426|428.18|426.18|427.98|425.98|25
1722224000000|2024-07-29 03:33:20|428.01|426.01|427.79|425.79|428.01|426.01|427.72|425.72|27
1722224010000|2024-07-29 03:33:30|427.76|425.76|427.77|425.77|427.93|425.93|427.72|425.72|24
1722224020000|2024-07-29 03:33:40|427.66|425.66|427.48|425.48|427.71|425.71|427.46|425.46|33
1722224030000|2024-07-29 03:33:50|427.44|425.44|427.31|425.31|427.5|425.5|427.31|425.31|27
1722224040000|2024-07-29 03:34:00|427.29|425.29|427.27|425.27|427.33|425.33|427.06|425.06|33
1722224050000|2024-07-29 03:34:10|427.24|425.24|427.37|425.37|427.71|425.71|427.24|425.24|28
1722224060000|2024-07-29 03:34:20|427.4|425.4|427.18|425.18|427.4|425.4|427.14|425.14|29
1722224070000|2024-07-29 03:34:30|427.16|425.16|427.09|425.09|427.29|425.29|427.07|425.07|25
1722224080000|2024-07-29 03:34:40|427.07|425.07|427.04|425.04|427.15|425.15|427.03|425.03|29
1722224090000|2024-07-29 03:34:50|427.03|425.03|427.26|425.26|427.31|425.31|427.03|425.03|20
1722224100000|2024-07-29 03:35:00|427.25|425.25|427.54|425.54|427.54|425.54|427.25|425.25|24
1722224110000|2024-07-29 03:35:10|427.59|425.59|427.46|425.46|427.67|425.67|427.36|425.36|25
1722224120000|2024-07-29 03:35:20|427.45|425.45|427.34|425.34|427.46|425.46|427.21|425.21|33
1722224130000|2024-07-29 03:35:30|427.36|425.36|427.46|425.46|427.55|425.55|427.35|425.35|27
1722224140000|2024-07-29 03:35:40|427.48|425.48|427.39|425.39|427.5|425.5|427.39|425.39|27
1722224150000|2024-07-29 03:35:50|427.38|425.38|427.63|425.63|427.65|425.65|427.38|425.38|24
1722224160000|2024-07-29 03:36:00|427.65|425.65|427.52|425.52|427.8|425.8|427.52|425.52|26
1722224170000|2024-07-29 03:36:10|427.53|425.53|427.76|425.76|427.76|425.76|427.53|425.53|25
1722224180000|2024-07-29 03:36:20|427.77|425.77|427.92|425.92|428.07|426.07|427.77|425.77|31
1722224190000|2024-07-29 03:36:30|427.91|425.91|427.83|425.83|427.91|425.91|427.65|425.65|31
1722224200000|2024-07-29 03:36:40|427.82|425.82|428.38|426.38|428.39|426.39|427.82|425.82|28
1722224210000|2024-07-29 03:36:50|428.37|426.37|428.42|426.42|428.44|426.44|428.28|426.28|19
1722224220000|2024-07-29 03:37:00|428.41|426.41|428.44|426.44|428.45|426.45|428.36|426.36|17
1722224230000|2024-07-29 03:37:10|428.41|426.41|428.61|426.61|428.69|426.69|428.35|426.35|22
1722224240000|2024-07-29 03:37:20|428.6|426.6|428.77|426.77|428.91|426.91|428.55|426.55|28
1722224250000|2024-07-29 03:37:30|428.76|426.76|428.64|426.64|428.83|426.83|428.64|426.64|26
1722224260000|2024-07-29 03:37:40|428.56|426.56|428.55|426.55|428.59|426.59|428.4|426.4|22
1722224270000|2024-07-29 03:37:50|428.54|426.54|428.59|426.59|428.61|426.61|428.49|426.49|20
1722224280000|2024-07-29 03:38:00|428.55|426.55|428.72|426.72|428.72|426.72|428.55|426.55|24
1722224290000|2024-07-29 03:38:10|428.73|426.73|428.52|426.52|428.73|426.73|428.45|426.45|22
1722224300000|2024-07-29 03:38:20|428.47|426.47|428.26|426.26|428.59|426.59|428.21|426.21|28
1722224310000|2024-07-29 03:38:30|428.23|426.23|428.32|426.32|428.32|426.32|428.23|426.23|27
1722224320000|2024-07-29 03:38:40|428.3|426.3|428.26|426.26|428.3|426.3|428.22|426.22|11
1722224330000|2024-07-29 03:38:50|428.22|426.22|428.15|426.15|428.23|426.23|428.15|426.15|19
1722224340000|2024-07-29 03:39:00|428.16|426.16|428.13|426.13|428.16|426.16|428.09|426.09|18
1722224350000|2024-07-29 03:39:10|428.17|426.17|428.08|426.08|428.17|426.17|428.08|426.08|21
1722224360000|2024-07-29 03:39:20|428.06|426.06|428.08|426.08|428.08|426.08|428.04|426.04|13
1722224390000|2024-07-29 03:39:50|428.09|426.09|428.02|426.02|428.09|426.09|428.01|426.01|17
1722224400000|2024-07-29 03:40:00|428.03|426.03|428.12|426.12|428.13|426.13|428.03|426.03|9
1722224410000|2024-07-29 03:40:10|428.13|426.13|428.55|426.55|428.55|426.55|428.13|426.13|10
1722224420000|2024-07-29 03:40:20|428.56|426.56|428.71|426.71|428.98|426.98|428.56|426.56|20
1722224430000|2024-07-29 03:40:30|428.68|426.68|428.59|426.59|428.68|426.68|428.56|426.56|22
1722224440000|2024-07-29 03:40:40|428.61|426.61|428.76|426.76|428.77|426.77|428.61|426.61|13
1722224450000|2024-07-29 03:40:50|428.78|426.78|429.23|427.23|429.25|427.25|428.78|426.78|17
1722224460000|2024-07-29 03:41:00|429.24|427.24|429.32|427.32|429.32|427.32|428.9|426.9|24
1722224470000|2024-07-29 03:41:10|429.29|427.29|428.6|426.6|429.33|427.33|428.58|426.58|28
1722224480000|2024-07-29 03:41:20|428.59|426.59|428.53|426.53|428.59|426.59|428.44|426.44|24
1722224490000|2024-07-29 03:41:30|428.52|426.52|428.55|426.55|428.56|426.56|428.32|426.32|19
1722224500000|2024-07-29 03:41:40|428.56|426.56|428.48|426.48|428.57|426.57|428.45|426.45|11
1722224510000|2024-07-29 03:41:50|428.49|426.49|428.46|426.46|428.62|426.62|428.46|426.46|22
1722224520000|2024-07-29 03:42:00|428.45|426.45|428.55|426.55|428.57|426.57|428.37|426.37|17
1722224530000|2024-07-29 03:42:10|428.53|426.53|428.52|426.52|428.55|426.55|428.48|426.48|19
1722224540000|2024-07-29 03:42:20|428.44|426.44|428.48|426.48|428.55|426.55|428.4|426.4|21
1722224550000|2024-07-29 03:42:30|428.49|426.49|428.71|426.71|428.71|426.71|428.48|426.48|14
1722224560000|2024-07-29 03:42:40|428.7|426.7|428.51|426.51|428.7|426.7|428.48|426.48|19
1722224570000|2024-07-29 03:42:50|428.5|426.5|428.36|426.36|428.52|426.52|428.35|426.35|16
1722224580000|2024-07-29 03:43:00|428.34|426.34|428.29|426.29|428.39|426.39|428.28|426.28|17
1722224590000|2024-07-29 03:43:10|428.31|426.31|428.35|426.35|428.43|426.43|428.28|426.28|20
1722224600000|2024-07-29 03:43:20|428.33|426.33|428.34|426.34|428.43|426.43|428.27|426.27|12
1722224610000|2024-07-29 03:43:30|428.33|426.33|428.31|426.31|428.34|426.34|428.26|426.26|20
1722224620000|2024-07-29 03:43:40|428.28|426.28|428.3|426.3|428.38|426.38|428.28|426.28|22
1722224630000|2024-07-29 03:43:50|428.31|426.31|428.2|426.2|428.32|426.32|428.2|426.2|13
1722224640000|2024-07-29 03:44:00|428.21|426.21|428.26|426.26|428.26|426.26|428.18|426.18|17
1722224650000|2024-07-29 03:44:10|428.29|426.29|428.21|426.21|428.33|426.33|428.2|426.2|20
1722224660000|2024-07-29 03:44:20|428.22|426.22|428.11|426.11|428.22|426.22|428.1|426.1|20
1722224670000|2024-07-29 03:44:30|428.1|426.1|427.74|425.74|428.15|426.15|427.6|425.6|24
1722224680000|2024-07-29 03:44:40|427.73|425.73|427.75|425.75|427.79|425.79|427.69|425.69|16
1722224690000|2024-07-29 03:44:50|427.74|425.74|427.55|425.55|427.74|425.74|427.54|425.54|15
1722224700000|2024-07-29 03:45:00|427.54|425.54|427.56|425.56|427.6|425.6|427.34|425.34|26
1722224710000|2024-07-29 03:45:10|427.5|425.5|427.33|425.33|427.55|425.55|427.31|425.31|19
1722224720000|2024-07-29 03:45:20|427.36|425.36|427.58|425.58|427.6|425.6|427.3|425.3|23
1722224730000|2024-07-29 03:45:30|427.57|425.57|427.39|425.39|427.58|425.58|427.34|425.34|27
1722224740000|2024-07-29 03:45:40|427.43|425.43|427.32|425.32|427.43|425.43|427.32|425.32|23
1722224750000|2024-07-29 03:45:50|427.31|425.31|427.06|425.06|427.31|425.31|427.06|425.06|20
1722224760000|2024-07-29 03:46:00|427.07|425.07|426.83|424.83|427.07|425.07|426.67|424.67|8
1722224770000|2024-07-29 03:46:10|426.84|424.84|426.61|424.61|426.96|424.96|426.61|424.61|24
1722224780000|2024-07-29 03:46:20|426.53|424.53|426.6|424.6|426.64|424.64|426.5|424.5|28
1722224790000|2024-07-29 03:46:30|426.62|424.62|426.76|424.76|426.76|424.76|426.6|424.6|12
1722224800000|2024-07-29 03:46:40|426.88|424.88|427.1|425.1|427.13|425.13|426.88|424.88|25
1722224810000|2024-07-29 03:46:50|427.11|425.11|426.89|424.89|427.11|425.11|426.88|424.88|17
1722224820000|2024-07-29 03:47:00|426.88|424.88|426.62|424.62|426.88|424.88|426.53|424.53|29
1722224830000|2024-07-29 03:47:10|426.58|424.58|426.58|424.58|426.68|424.68|426.58|424.58|20
1722224840000|2024-07-29 03:47:20|426.62|424.62|426.59|424.59|426.64|424.64|426.58|424.58|14
1722224850000|2024-07-29 03:47:30|426.6|424.6|426.63|424.63|426.64|424.64|426.48|424.48|18
1722224860000|2024-07-29 03:47:40|426.53|424.53|426.49|424.49|426.53|424.53|426.49|424.49|3
1722224870000|2024-07-29 03:47:50|426.48|424.48|426.35|424.35|426.48|424.48|426.29|424.29|13
1722224880000|2024-07-29 03:48:00|426.34|424.34|426.12|424.12|426.36|424.36|426.12|424.12|14
1722224890000|2024-07-29 03:48:10|426.13|424.13|426.13|424.13|426.13|424.13|426.11|424.11|6
1722224910000|2024-07-29 03:48:30|426.12|424.12|426.07|424.07|426.13|424.13|426.07|424.07|4
1722224920000|2024-07-29 03:48:40|426.03|424.03|425.72|423.72|426.03|424.03|425.72|423.72|8
1722224930000|2024-07-29 03:48:50|425.7|423.7|425.54|423.54|425.71|423.71|425.51|423.51|30
1722224940000|2024-07-29 03:49:00|425.56|423.56|425.69|423.69|425.78|423.78|425.51|423.51|26
1722224950000|2024-07-29 03:49:10|425.68|423.68|425.62|423.62|425.75|423.75|425.57|423.57|21
1722224960000|2024-07-29 03:49:20|425.61|423.61|425.87|423.87|425.92|423.92|425.58|423.58|24
1722224970000|2024-07-29 03:49:30|425.9|423.9|425.86|423.86|425.91|423.91|425.84|423.84|20
1722224980000|2024-07-29 03:49:40|425.94|423.94|425.98|423.98|426.06|424.06|425.93|423.93|19
1722224990000|2024-07-29 03:49:50|426.01|424.01|426.05|424.05|426.06|424.06|425.99|423.99|10
1722225000000|2024-07-29 03:50:00|426.06|424.06|426.06|424.06|426.07|424.07|425.96|423.96|15
1722225010000|2024-07-29 03:50:10|426.07|424.07|426.35|424.35|426.36|424.36|426.07|424.07|9
1722225020000|2024-07-29 03:50:20|426.34|424.34|426.4|424.4|426.4|424.4|426.26|424.26|12
1722225030000|2024-07-29 03:50:30|426.41|424.41|426.43|424.43|426.48|424.48|426.37|424.37|16
1722225040000|2024-07-29 03:50:40|426.44|424.44|426.27|424.27|426.49|424.49|426.23|424.23|22
1722225050000|2024-07-29 03:50:50|426.29|424.29|426.3|424.3|426.36|424.36|426.22|424.22|22
1722225060000|2024-07-29 03:51:00|426.29|424.29|426.26|424.26|426.33|424.33|426.26|424.26|20
1722225070000|2024-07-29 03:51:10|426.27|424.27|426.25|424.25|426.32|424.32|426.23|424.23|23
1722225080000|2024-07-29 03:51:20|426.24|424.24|426.1|424.1|426.24|424.24|426.04|424.04|27
1722225090000|2024-07-29 03:51:30|426.09|424.09|426.09|424.09|426.13|424.13|425.95|423.95|28
1722225100000|2024-07-29 03:51:40|426.13|424.13|426.39|424.39|426.39|424.39|426.13|424.13|17
1722225110000|2024-07-29 03:51:50|426.41|424.41|426.41|424.41|426.44|424.44|426.38|424.38|8
1722225120000|2024-07-29 03:52:00|426.42|424.42|426.64|424.64|426.7|424.7|426.42|424.42|13
1722225130000|2024-07-29 03:52:10|426.6|424.6|426.34|424.34|426.63|424.63|426.3|424.3|26
1722225140000|2024-07-29 03:52:20|426.33|424.33|426.3|424.3|426.34|424.34|426.25|424.25|25
1722225150000|2024-07-29 03:52:30|426.33|424.33|426.47|424.47|426.47|424.47|426.3|424.3|13
1722225160000|2024-07-29 03:52:40|426.46|424.46|426.34|424.34|426.46|424.46|426.34|424.34|8
1722225170000|2024-07-29 03:52:50|426.29|424.29|426.41|424.41|426.42|424.42|426.29|424.29|14
1722225180000|2024-07-29 03:53:00|426.45|424.45|426.5|424.5|426.5|424.5|426.44|424.44|8
1722225190000|2024-07-29 03:53:10|426.53|424.53|426.7|424.7|426.72|424.72|426.53|424.53|14
1722225200000|2024-07-29 03:53:20|426.69|424.69|426.89|424.89|426.89|424.89|426.62|424.62|22
1722225210000|2024-07-29 03:53:30|426.88|424.88|426.84|424.84|426.88|424.88|426.83|424.83|12
1722225220000|2024-07-29 03:53:40|426.83|424.83|426.85|424.85|426.85|424.85|426.75|424.75|15
1722225230000|2024-07-29 03:53:50|426.87|424.87|426.84|424.84|426.97|424.97|426.73|424.73|20
1722225240000|2024-07-29 03:54:00|426.87|424.87|426.83|424.83|426.92|424.92|426.81|424.81|18
1722225250000|2024-07-29 03:54:10|426.82|424.82|426.54|424.54|426.84|424.84|426.54|424.54|21
1722225260000|2024-07-29 03:54:20|426.53|424.53|426.53|424.53|426.54|424.54|426.53|424.53|3
1722225270000|2024-07-29 03:54:30|426.52|424.52|426.49|424.49|426.52|424.52|426.49|424.49|4
1722225280000|2024-07-29 03:54:40|426.48|424.48|426.48|424.48|426.48|424.48|426.48|424.48|1
1722225290000|2024-07-29 03:54:50|426.47|424.47|426.46|424.46|426.47|424.47|426.46|424.46|2
1722225300000|2024-07-29 03:55:00|426.47|424.47|426.46|424.46|426.47|424.47|426.45|424.45|5
1722225310000|2024-07-29 03:55:10|426.37|424.37|426.44|424.44|426.44|424.44|426.34|424.34|7
1722225320000|2024-07-29 03:55:20|426.48|424.48|426.35|424.35|426.48|424.48|426.35|424.35|11
1722225330000|2024-07-29 03:55:30|426.36|424.36|426.43|424.43|426.44|424.44|426.36|424.36|13
1722225340000|2024-07-29 03:55:40|426.45|424.45|426.52|424.52|426.63|424.63|426.45|424.45|12
1722225350000|2024-07-29 03:55:50|426.43|424.43|426.79|424.79|426.79|424.79|426.41|424.41|22
1722225360000|2024-07-29 03:56:00|426.78|424.78|427.04|425.04|427.04|425.04|426.71|424.71|16
1722225370000|2024-07-29 03:56:10|427.05|425.05|427.36|425.36|427.38|425.38|427.04|425.04|22
1722225380000|2024-07-29 03:56:20|427.37|425.37|427.37|425.37|427.39|425.39|427.35|425.35|10
1722225390000|2024-07-29 03:56:30|427.35|425.35|427.28|425.28|427.38|425.38|427.28|425.28|10
1722225400000|2024-07-29 03:56:40|427.3|425.3|427.25|425.25|427.33|425.33|427.23|425.23|13
1722225410000|2024-07-29 03:56:50|427.23|425.23|427.25|425.25|427.35|425.35|427.17|425.17|18
1722225420000|2024-07-29 03:57:00|427.23|425.23|427.39|425.39|427.41|425.41|427.23|425.23|9
1722225430000|2024-07-29 03:57:10|427.4|425.4|428.29|426.29|428.29|426.29|427.39|425.39|28
1722225440000|2024-07-29 03:57:20|428.3|426.3|427.93|425.93|428.32|426.32|427.74|425.74|21
1722225450000|2024-07-29 03:57:30|428.1|426.1|427.81|425.81|428.1|426.1|427.81|425.81|18
1722225460000|2024-07-29 03:57:40|427.78|425.78|427.44|425.44|427.78|425.78|427.43|425.43|20
1722225470000|2024-07-29 03:57:50|427.43|425.43|427.47|425.47|427.48|425.48|427.34|425.34|18
1722225480000|2024-07-29 03:58:00|427.45|425.45|427.41|425.41|427.45|425.45|427.34|425.34|15
1722225490000|2024-07-29 03:58:10|427.43|425.43|427.45|425.45|427.48|425.48|427.42|425.42|21
1722225500000|2024-07-29 03:58:20|427.39|425.39|427.47|425.47|427.5|425.5|427.38|425.38|12
1722225510000|2024-07-29 03:58:30|427.48|425.48|427.37|425.37|427.5|425.5|427.37|425.37|18
1722225520000|2024-07-29 03:58:40|427.36|425.36|427.34|425.34|427.36|425.36|427.34|425.34|2
1722225530000|2024-07-29 03:58:50|427.32|425.32|427.34|425.34|427.39|425.39|427.32|425.32|12
1722225540000|2024-07-29 03:59:00|427.32|425.32|427.29|425.29|427.38|425.38|427.26|425.26|14
1722225550000|2024-07-29 03:59:10|427.37|425.37|427.48|425.48|427.62|425.62|427.28|425.28|11
1722225560000|2024-07-29 03:59:20|427.49|425.49|427.52|425.52|427.53|425.53|427.49|425.49|10
1722225570000|2024-07-29 03:59:30|427.5|425.5|427.69|425.69|427.69|425.69|427.4|425.4|14
1722225580000|2024-07-29 03:59:40|427.71|425.71|427.8|425.8|427.83|425.83|427.71|425.71|13
1722225590000|2024-07-29 03:59:50|427.81|425.81|428.1|426.1|428.13|426.13|427.81|425.81|21
1722225600000|2024-07-29 04:00:00|428.12|426.12|428.44|426.44|428.44|426.44|428.11|426.11|23
1722225610000|2024-07-29 04:00:10|428.45|426.45|428.39|426.39|428.56|426.56|428.38|426.38|12
1722225620000|2024-07-29 04:00:20|428.35|426.35|428.34|426.34|428.43|426.43|428.25|426.25|19
1722225630000|2024-07-29 04:00:30|428.3|426.3|428.25|426.25|428.32|426.32|428.21|426.21|26
1722225640000|2024-07-29 04:00:40|428.14|426.14|427.91|425.91|428.18|426.18|427.91|425.91|20
1722225650000|2024-07-29 04:00:50|427.81|425.81|427.44|425.44|427.84|425.84|427.39|425.39|25
1722225660000|2024-07-29 04:01:00|427.45|425.45|427.7|425.7|427.71|425.71|427.45|425.45|20
1722225670000|2024-07-29 04:01:10|427.61|425.61|427.56|425.56|427.67|425.67|427.55|425.55|23
1722225680000|2024-07-29 04:01:20|427.64|425.64|427.85|425.85|427.88|425.88|427.64|425.64|17
1722225690000|2024-07-29 04:01:30|427.87|425.87|427.91|425.91|427.91|425.91|427.85|425.85|7
1722225700000|2024-07-29 04:01:40|427.92|425.92|428.22|426.22|428.23|426.23|427.92|425.92|16
1722225710000|2024-07-29 04:01:50|428.13|426.13|428.2|426.2|428.25|426.25|428.13|426.13|11
1722225720000|2024-07-29 04:02:00|428.17|426.17|428.07|426.07|428.2|426.2|428.07|426.07|21
1722225730000|2024-07-29 04:02:10|428.06|426.06|427.74|425.74|428.06|426.06|427.74|425.74|21
1722225740000|2024-07-29 04:02:20|427.65|425.65|427.73|425.73|427.73|425.73|427.58|425.58|20
1722225750000|2024-07-29 04:02:30|427.71|425.71|427.71|425.71|427.76|425.76|427.71|425.71|11
1722225760000|2024-07-29 04:02:40|427.67|425.67|427.69|425.69|427.7|425.7|427.51|425.51|23
1722225770000|2024-07-29 04:02:50|427.73|425.73|427.7|425.7|427.76|425.76|427.7|425.7|17
1722225780000|2024-07-29 04:03:00|427.73|425.73|427.91|425.91|427.92|425.92|427.61|425.61|21
1722225790000|2024-07-29 04:03:10|427.93|425.93|428.02|426.02|428.02|426.02|427.93|425.93|13
1722225800000|2024-07-29 04:03:20|428|426|428.07|426.07|428.16|426.16|428|426|17
1722225810000|2024-07-29 04:03:30|428.08|426.08|428|426|428.36|426.36|427.95|425.95|25
1722225820000|2024-07-29 04:03:40|427.95|425.95|428.11|426.11|428.14|426.14|427.92|425.92|24
1722225830000|2024-07-29 04:03:50|428.12|426.12|428.26|426.26|428.27|426.27|428.08|426.08|17
1722225840000|2024-07-29 04:04:00|428.24|426.24|428.35|426.35|428.38|426.38|428.16|426.16|27
1722225850000|2024-07-29 04:04:10|428.37|426.37|428.62|426.62|428.64|426.64|428.37|426.37|20
1722225860000|2024-07-29 04:04:20|428.63|426.63|428.76|426.76|428.77|426.77|428.61|426.61|25
1722225870000|2024-07-29 04:04:30|428.77|426.77|428.94|426.94|428.94|426.94|428.77|426.77|7
1722225880000|2024-07-29 04:04:40|428.99|426.99|428.93|426.93|429.03|427.03|428.78|426.78|24
1722225890000|2024-07-29 04:04:50|428.96|426.96|429.16|427.16|429.17|427.17|428.96|426.96|17
1722225900000|2024-07-29 04:05:00|429.18|427.18|429.18|427.18|429.22|427.22|429.11|427.11|24
1722225910000|2024-07-29 04:05:10|429.15|427.15|428.94|426.94|429.15|427.15|428.9|426.9|29
1722225920000|2024-07-29 04:05:20|428.93|426.93|428.39|426.39|428.93|426.93|428.27|426.27|27
1722225930000|2024-07-29 04:05:30|428.41|426.41|428.2|426.2|428.46|426.46|428.2|426.2|24
1722225940000|2024-07-29 04:05:40|428.19|426.19|428.3|426.3|428.31|426.31|428.16|426.16|22
1722225950000|2024-07-29 04:05:50|428.31|426.31|428.25|426.25|428.31|426.31|428.12|426.12|27
1722225960000|2024-07-29 04:06:00|428.31|426.31|428.44|426.44|428.47|426.47|428.23|426.23|27
1722225970000|2024-07-29 04:06:10|428.45|426.45|428.52|426.52|428.69|426.69|428.45|426.45|19
1722225980000|2024-07-29 04:06:20|428.57|426.57|428.23|426.23|428.57|426.57|428.23|426.23|18
1722225990000|2024-07-29 04:06:30|428.24|426.24|428.25|426.25|428.27|426.27|428.19|426.19|18
1722226000000|2024-07-29 04:06:40|428.24|426.24|428.26|426.26|428.28|426.28|428.2|426.2|18
1722226010000|2024-07-29 04:06:50|428.24|426.24|427.87|425.87|428.24|426.24|427.82|425.82|22
1722226020000|2024-07-29 04:07:00|427.86|425.86|428.21|426.21|428.26|426.26|427.8|425.8|23
1722226030000|2024-07-29 04:07:10|428.15|426.15|427.88|425.88|428.15|426.15|427.88|425.88|32
1722226040000|2024-07-29 04:07:20|427.83|425.83|427.63|425.63|427.83|425.83|427.59|425.59|23
1722226050000|2024-07-29 04:07:30|427.59|425.59|427.56|425.56|427.59|425.59|427.45|425.45|16
1722226060000|2024-07-29 04:07:40|427.57|425.57|427.57|425.57|427.69|425.69|427.54|425.54|21
1722226070000|2024-07-29 04:07:50|427.55|425.55|427.54|425.54|427.61|425.61|427.53|425.53|28
1722226080000|2024-07-29 04:08:00|427.53|425.53|427.54|425.54|427.62|425.62|427.53|425.53|23
1722226090000|2024-07-29 04:08:10|427.53|425.53|427.51|425.51|427.61|425.61|427.51|425.51|25
1722226100000|2024-07-29 04:08:20|427.56|425.56|427.5|425.5|427.63|425.63|427.5|425.5|20
1722226110000|2024-07-29 04:08:30|427.54|425.54|427.5|425.5|427.55|425.55|427.5|425.5|5
1722226120000|2024-07-29 04:08:40|427.49|425.49|427.31|425.31|427.49|425.49|427.14|425.14|20
1722226130000|2024-07-29 04:08:50|427.3|425.3|427.36|425.36|427.36|425.36|427.23|425.23|11
1722226140000|2024-07-29 04:09:00|427.35|425.35|427.58|425.58|427.6|425.6|427.35|425.35|14
1722226150000|2024-07-29 04:09:10|427.54|425.54|427.4|425.4|427.57|425.57|427.32|425.32|20
1722226160000|2024-07-29 04:09:20|427.39|425.39|427.31|425.31|427.61|425.61|427.22|425.22|17
1722226170000|2024-07-29 04:09:30|427.33|425.33|427.24|425.24|427.38|425.38|427.18|425.18|20
1722226180000|2024-07-29 04:09:40|427.23|425.23|427.27|425.27|427.33|425.33|427.1|425.1|23
1722226190000|2024-07-29 04:09:50|427.26|425.26|427.27|425.27|427.29|425.29|427.15|425.15|18
1722226200000|2024-07-29 04:10:00|427.28|425.28|427.61|425.61|427.67|425.67|427.28|425.28|20
1722226210000|2024-07-29 04:10:10|427.62|425.62|427.66|425.66|427.69|425.69|427.59|425.59|28
1722226220000|2024-07-29 04:10:20|427.63|425.63|426.7|424.7|427.63|425.63|426.7|424.7|26
1722226230000|2024-07-29 04:10:30|426.74|424.74|426.74|424.74|426.9|424.9|426.68|424.68|18
1722226240000|2024-07-29 04:10:40|426.7|424.7|426.56|424.56|426.71|424.71|426.54|424.54|19
1722226250000|2024-07-29 04:10:50|426.55|424.55|426.57|424.57|426.58|424.58|426.53|424.53|13
1722226260000|2024-07-29 04:11:00|426.55|424.55|426.56|424.56|426.6|424.6|426.54|424.54|18
1722226270000|2024-07-29 04:11:10|426.55|424.55|426.56|424.56|426.59|424.59|426.54|424.54|15
1722226280000|2024-07-29 04:11:20|426.57|424.57|426.41|424.41|426.57|424.57|426.39|424.39|19
1722226290000|2024-07-29 04:11:30|426.42|424.42|426.42|424.42|426.46|424.46|426.38|424.38|24
1722226300000|2024-07-29 04:11:40|426.45|424.45|426.47|424.47|426.47|424.47|426.33|424.33|26
1722226310000|2024-07-29 04:11:50|426.46|424.46|426.54|424.54|426.54|424.54|426.42|424.42|18
1722226320000|2024-07-29 04:12:00|426.55|424.55|426.76|424.76|426.76|424.76|426.47|424.47|23
1722226330000|2024-07-29 04:12:10|426.84|424.84|426.74|424.74|426.84|424.84|426.71|424.71|25
1722226340000|2024-07-29 04:12:20|426.71|424.71|426.72|424.72|426.73|424.73|426.66|424.66|22
1722226350000|2024-07-29 04:12:30|426.75|424.75|426.96|424.96|426.99|424.99|426.75|424.75|13
1722226360000|2024-07-29 04:12:40|426.94|424.94|427.09|425.09|427.11|425.11|426.89|424.89|22
1722226370000|2024-07-29 04:12:50|427.21|425.21|427.04|425.04|427.23|425.23|427.04|425.04|17
1722226380000|2024-07-29 04:13:00|427.01|425.01|427.49|425.49|427.49|425.49|427.01|425.01|25
1722226390000|2024-07-29 04:13:10|427.59|425.59|427.47|425.47|427.59|425.59|427.44|425.44|24
1722226400000|2024-07-29 04:13:20|427.46|425.46|427.49|425.49|427.5|425.5|427.46|425.46|8
1722226410000|2024-07-29 04:13:30|427.52|425.52|427.59|425.59|427.67|425.67|427.46|425.46|19
1722226420000|2024-07-29 04:13:40|427.56|425.56|427.4|425.4|427.56|425.56|427.38|425.38|18
1722226430000|2024-07-29 04:13:50|427.39|425.39|427.3|425.3|427.39|425.39|427.2|425.2|21
1722226440000|2024-07-29 04:14:00|427.29|425.29|427.35|425.35|427.37|425.37|427.24|425.24|22
1722226450000|2024-07-29 04:14:10|427.31|425.31|427.16|425.16|427.31|425.31|427.14|425.14|25
1722226460000|2024-07-29 04:14:20|427.18|425.18|427.16|425.16|427.19|425.19|427.08|425.08|23
1722226470000|2024-07-29 04:14:30|427.17|425.17|427.21|425.21|427.22|425.22|427.15|425.15|8
1722226480000|2024-07-29 04:14:40|427.2|425.2|427.1|425.1|427.2|425.2|427.09|425.09|14
1722226490000|2024-07-29 04:14:50|427.11|425.11|427.17|425.17|427.2|425.2|427.07|425.07|24
1722226500000|2024-07-29 04:15:00|427.11|425.11|427.44|425.44|427.47|425.47|427.11|425.11|23
1722226510000|2024-07-29 04:15:10|427.38|425.38|427.21|425.21|427.38|425.38|427.21|425.21|21
1722226520000|2024-07-29 04:15:20|427.16|425.16|426.87|424.87|427.16|425.16|426.87|424.87|24
1722226530000|2024-07-29 04:15:30|426.88|424.88|426.63|424.63|426.89|424.89|426.63|424.63|17
1722226540000|2024-07-29 04:15:40|426.64|424.64|426.62|424.62|426.64|424.64|426.51|424.51|27
1722226550000|2024-07-29 04:15:50|426.7|424.7|426.54|424.54|426.7|424.7|426.54|424.54|17
1722226560000|2024-07-29 04:16:00|426.58|424.58|426.66|424.66|426.67|424.67|426.58|424.58|19
1722226570000|2024-07-29 04:16:10|426.78|424.78|426.5|424.5|426.9|424.9|426.4|424.4|27
1722226580000|2024-07-29 04:16:20|426.49|424.49|426.41|424.41|426.49|424.49|426.32|424.32|21
1722226590000|2024-07-29 04:16:30|426.4|424.4|426.36|424.36|426.45|424.45|426.33|424.33|19
1722226600000|2024-07-29 04:16:40|426.38|424.38|426.31|424.31|426.38|424.38|426.29|424.29|20
1722226610000|2024-07-29 04:16:50|426.32|424.32|426.19|424.19|426.36|424.36|426.19|424.19|19
1722226620000|2024-07-29 04:17:00|426.2|424.2|426.17|424.17|426.27|424.27|426.12|424.12|25
1722226630000|2024-07-29 04:17:10|426.15|424.15|426.06|424.06|426.15|424.15|426.03|424.03|16
1722226640000|2024-07-29 04:17:20|426.08|424.08|426.12|424.12|426.15|424.15|426.08|424.08|4
1722226650000|2024-07-29 04:17:30|426.14|424.14|426.24|424.24|426.27|424.27|426.11|424.11|26
1722226660000|2024-07-29 04:17:40|426.28|424.28|426.1|424.1|426.28|424.28|426.05|424.05|21
1722226670000|2024-07-29 04:17:50|426.09|424.09|425.92|423.92|426.09|424.09|425.92|423.92|21
1722226680000|2024-07-29 04:18:00|425.9|423.9|426.11|424.11|426.18|424.18|425.9|423.9|26
1722226690000|2024-07-29 04:18:10|426.13|424.13|426.05|424.05|426.13|424.13|425.88|423.88|25
1722226700000|2024-07-29 04:18:20|425.99|423.99|425.98|423.98|426.12|424.12|425.97|423.97|20
1722226710000|2024-07-29 04:18:30|425.97|423.97|425.95|423.95|425.98|423.98|425.95|423.95|7
1722226720000|2024-07-29 04:18:40|425.97|423.97|425.94|423.94|425.97|423.97|425.94|423.94|5
1722226730000|2024-07-29 04:18:50|425.95|423.95|425.94|423.94|425.95|423.95|425.94|423.94|2
1722226740000|2024-07-29 04:19:00|425.93|423.93|425.93|423.93|425.94|423.94|425.93|423.93|3
1722226750000|2024-07-29 04:19:10|425.92|423.92|425.93|423.93|425.93|423.93|425.92|423.92|2
1722226770000|2024-07-29 04:19:30|425.92|423.92|425.94|423.94|425.94|423.94|425.92|423.92|2
1722226780000|2024-07-29 04:19:40|425.93|423.93|425.94|423.94|425.94|423.94|425.91|423.91|4
1722226790000|2024-07-29 04:19:50|425.93|423.93|425.88|423.88|425.93|423.93|425.88|423.88|6
1722226800000|2024-07-29 04:20:00|425.87|423.87|425.94|423.94|425.94|423.94|425.87|423.87|7
1722226820000|2024-07-29 04:20:20|425.99|423.99|425.98|423.98|426.03|424.03|425.95|423.95|14
1722226830000|2024-07-29 04:20:30|425.97|423.97|425.89|423.89|425.97|423.97|425.87|423.87|7
1722226840000|2024-07-29 04:20:40|425.88|423.88|426.06|424.06|426.06|424.06|425.88|423.88|7
1722226850000|2024-07-29 04:20:50|426.03|424.03|425.96|423.96|426.03|424.03|425.94|423.94|19
1722226860000|2024-07-29 04:21:00|425.95|423.95|426.35|424.35|426.35|424.35|425.95|423.95|24
1722226870000|2024-07-29 04:21:10|426.36|424.36|426.2|424.2|426.36|424.36|426.19|424.19|12
1722226880000|2024-07-29 04:21:20|426.21|424.21|426.22|424.22|426.22|424.22|426.17|424.17|9
1722226890000|2024-07-29 04:21:30|426.23|424.23|426.34|424.34|426.38|424.38|426.23|424.23|14
1722226900000|2024-07-29 04:21:40|426.37|424.37|426.04|424.04|426.37|424.37|426.03|424.03|9
1722226910000|2024-07-29 04:21:50|426.03|424.03|425.94|423.94|426.07|424.07|425.94|423.94|14
1722226920000|2024-07-29 04:22:00|425.95|423.95|426.36|424.36|426.36|424.36|425.95|423.95|17
1722226930000|2024-07-29 04:22:10|426.35|424.35|426.01|424.01|426.35|424.35|425.98|423.98|21
1722226940000|2024-07-29 04:22:20|426.02|424.02|426.25|424.25|426.25|424.25|426.02|424.02|12
1722226950000|2024-07-29 04:22:30|426.27|424.27|426.39|424.39|426.4|424.4|426.27|424.27|15
1722226960000|2024-07-29 04:22:40|426.35|424.35|426.08|424.08|426.35|424.35|426.06|424.06|14
1722226970000|2024-07-29 04:22:50|426.16|424.16|426.14|424.14|426.21|424.21|426.13|424.13|15
1722226980000|2024-07-29 04:23:00|426.13|424.13|426.48|424.48|426.48|424.48|426.11|424.11|20
1722226990000|2024-07-29 04:23:10|426.46|424.46|426.6|424.6|426.6|424.6|426.45|424.45|15
1722227000000|2024-07-29 04:23:20|426.61|424.61|426.92|424.92|426.92|424.92|426.61|424.61|24
1722227010000|2024-07-29 04:23:30|426.9|424.9|426.89|424.89|426.92|424.92|426.87|424.87|16
1722227020000|2024-07-29 04:23:40|426.9|424.9|426.5|424.5|426.91|424.91|426.5|424.5|17
1722227030000|2024-07-29 04:23:50|426.48|424.48|426.49|424.49|426.61|424.61|426.42|424.42|24
1722227040000|2024-07-29 04:24:00|426.48|424.48|426.41|424.41|426.61|424.61|426.4|424.4|26
1722227050000|2024-07-29 04:24:10|426.42|424.42|426.48|424.48|426.5|424.5|426.39|424.39|15
1722227060000|2024-07-29 04:24:20|426.47|424.47|426.48|424.48|426.5|424.5|426.41|424.41|12
1722227070000|2024-07-29 04:24:30|426.46|424.46|426.51|424.51|426.51|424.51|426.43|424.43|16
1722227080000|2024-07-29 04:24:40|426.5|424.5|426.39|424.39|426.5|424.5|426.39|424.39|6
1722227090000|2024-07-29 04:24:50|426.42|424.42|426.41|424.41|426.42|424.42|426.37|424.37|14
1722227100000|2024-07-29 04:25:00|426.4|424.4|426.5|424.5|426.52|424.52|426.39|424.39|18
1722227110000|2024-07-29 04:25:10|426.53|424.53|426.67|424.67|426.69|424.69|426.53|424.53|19
1722227120000|2024-07-29 04:25:20|426.66|424.66|426.72|424.72|426.72|424.72|426.63|424.63|16
1722227130000|2024-07-29 04:25:30|426.73|424.73|426.8|424.8|426.81|424.81|426.73|424.73|16
1722227140000|2024-07-29 04:25:40|426.79|424.79|426.81|424.81|426.82|424.82|426.79|424.79|9
1722227150000|2024-07-29 04:25:50|426.8|424.8|426.8|424.8|426.8|424.8|426.7|424.7|9
1722227160000|2024-07-29 04:26:00|426.79|424.79|426.79|424.79|426.81|424.81|426.71|424.71|11
1722227170000|2024-07-29 04:26:10|426.8|424.8|426.71|424.71|426.8|424.8|426.62|424.62|13
1722227180000|2024-07-29 04:26:20|426.7|424.7|426.72|424.72|426.72|424.72|426.69|424.69|7
1722227190000|2024-07-29 04:26:30|426.71|424.71|426.74|424.74|426.74|424.74|426.71|424.71|16
1722227200000|2024-07-29 04:26:40|426.73|424.73|426.72|424.72|426.74|424.74|426.71|424.71|11
1722227210000|2024-07-29 04:26:50|426.74|424.74|426.72|424.72|426.74|424.74|426.72|424.72|5
1722227220000|2024-07-29 04:27:00|426.71|424.71|426.84|424.84|426.84|424.84|426.71|424.71|13
1722227230000|2024-07-29 04:27:10|426.83|424.83|427|425|427|425|426.82|424.82|16
1722227240000|2024-07-29 04:27:20|427.07|425.07|427.2|425.2|427.2|425.2|427.07|425.07|8
1722227250000|2024-07-29 04:27:30|427.21|425.21|427.45|425.45|427.52|425.52|427.2|425.2|24
1722227260000|2024-07-29 04:27:40|427.44|425.44|427.41|425.41|427.48|425.48|427.4|425.4|16
1722227270000|2024-07-29 04:27:50|427.38|425.38|427.43|425.43|427.48|425.48|427.36|425.36|20
1722227280000|2024-07-29 04:28:00|427.42|425.42|427.41|425.41|427.43|425.43|427.39|425.39|20
1722227290000|2024-07-29 04:28:10|427.43|425.43|427.65|425.65|427.66|425.66|427.43|425.43|15
1722227300000|2024-07-29 04:28:20|427.64|425.64|427.69|425.69|427.7|425.7|427.58|425.58|22
1722227310000|2024-07-29 04:28:30|427.67|425.67|427.55|425.55|427.69|425.69|427.55|425.55|13
1722227320000|2024-07-29 04:28:40|427.56|425.56|427.61|425.61|427.61|425.61|427.55|425.55|7
1722227330000|2024-07-29 04:28:50|427.6|425.6|427.49|425.49|427.62|425.62|427.47|425.47|12
1722227340000|2024-07-29 04:29:00|427.52|425.52|427.55|425.55|427.56|425.56|427.52|425.52|10
1722227350000|2024-07-29 04:29:10|427.54|425.54|427.57|425.57|427.57|425.57|427.53|425.53|8
1722227360000|2024-07-29 04:29:20|427.59|425.59|427.69|425.69|427.72|425.72|427.57|425.57|9
1722227370000|2024-07-29 04:29:30|427.7|425.7|427.69|425.69|427.71|425.71|427.69|425.69|8
1722227380000|2024-07-29 04:29:40|427.7|425.7|427.66|425.66|427.7|425.7|427.65|425.65|6
1722227390000|2024-07-29 04:29:50|427.65|425.65|427.9|425.9|427.9|425.9|427.58|425.58|15
1722227400000|2024-07-29 04:30:00|427.91|425.91|428.12|426.12|428.14|426.14|427.9|425.9|16
1722227410000|2024-07-29 04:30:10|428.11|426.11|427.93|425.93|428.12|426.12|427.91|425.91|17
1722227420000|2024-07-29 04:30:20|427.91|425.91|427.77|425.77|427.91|425.91|427.7|425.7|20
1722227430000|2024-07-29 04:30:30|427.86|425.86|427.94|425.94|427.94|425.94|427.85|425.85|14
1722227440000|2024-07-29 04:30:40|428.04|426.04|428.11|426.11|428.14|426.14|428.03|426.03|22
1722227450000|2024-07-29 04:30:50|428.12|426.12|428.07|426.07|428.12|426.12|428|426|17
1722227460000|2024-07-29 04:31:00|428.13|426.13|428.21|426.21|428.21|426.21|428.12|426.12|7
1722227470000|2024-07-29 04:31:10|428.23|426.23|428.27|426.27|428.28|426.28|428.21|426.21|7
1722227480000|2024-07-29 04:31:20|428.23|426.23|428.6|426.6|428.6|426.6|428.23|426.23|9
1722227490000|2024-07-29 04:31:30|428.78|426.78|428.84|426.84|428.84|426.84|428.77|426.77|11
1722227500000|2024-07-29 04:31:40|428.86|426.86|428.92|426.92|429.09|427.09|428.86|426.86|24
1722227510000|2024-07-29 04:31:50|428.93|426.93|429|427|429|427|428.93|426.93|12
1722227520000|2024-07-29 04:32:00|428.97|426.97|429|427|429.02|427.02|428.93|426.93|16
1722227530000|2024-07-29 04:32:10|428.99|426.99|428.98|426.98|429|427|428.96|426.96|9
1722227540000|2024-07-29 04:32:20|428.87|426.87|429.47|427.47|429.47|427.47|428.86|426.86|16
1722227550000|2024-07-29 04:32:30|429.46|427.46|429.56|427.56|429.56|427.56|429.35|427.35|14
1722227560000|2024-07-29 04:32:40|429.57|427.57|429.51|427.51|429.58|427.58|429.47|427.47|15
1722227570000|2024-07-29 04:32:50|429.5|427.5|429.52|427.52|429.52|427.52|429.46|427.46|11
1722227580000|2024-07-29 04:33:00|429.53|427.53|429.56|427.56|429.56|427.56|429.5|427.5|14
1722227590000|2024-07-29 04:33:10|429.57|427.57|429.64|427.64|429.65|427.65|429.57|427.57|8
1722227600000|2024-07-29 04:33:20|429.63|427.63|429.67|427.67|429.69|427.69|429.62|427.62|11
1722227610000|2024-07-29 04:33:30|429.73|427.73|429.74|427.74|429.75|427.75|429.72|427.72|8
1722227620000|2024-07-29 04:33:40|429.75|427.75|429.86|427.86|429.9|427.9|429.74|427.74|13
1722227630000|2024-07-29 04:33:50|429.87|427.87|429.9|427.9|429.9|427.9|429.87|427.87|4
1722227660000|2024-07-29 04:34:20|429.83|427.83|429.85|427.85|429.85|427.85|429.82|427.82|3
1722227670000|2024-07-29 04:34:30|429.84|427.84|429.9|427.9|429.9|427.9|429.8|427.8|16
1722227680000|2024-07-29 04:34:40|429.91|427.91|429.9|427.9|429.91|427.91|429.9|427.9|2
1722227720000|2024-07-29 04:35:20|429.95|427.95|430|428|430|428|429.95|427.95|2
1722227760000|2024-07-29 04:36:00|430.03|428.03|430.02|428.02|430.08|428.08|430|428|6
1722227770000|2024-07-29 04:36:10|430.08|428.08|430.04|428.04|430.08|428.08|430|428|14
1722227780000|2024-07-29 04:36:20|430.01|428.01|430.07|428.07|430.07|428.07|430.01|428.01|4
1722227790000|2024-07-29 04:36:30|430.12|428.12|430.13|428.13|430.13|428.13|430.12|428.12|2
1722227800000|2024-07-29 04:36:40|430.12|428.12|430.46|428.46|430.46|428.46|430.12|428.12|3
1722227810000|2024-07-29 04:36:50|430.45|428.45|430.48|428.48|430.48|428.48|430.44|428.44|4
1722227820000|2024-07-29 04:37:00|430.53|428.53|430.48|428.48|430.53|428.53|430.48|428.48|5
1722227830000|2024-07-29 04:37:10|430.49|428.49|430.57|428.57|430.57|428.57|430.48|428.48|13
1722227840000|2024-07-29 04:37:20|430.6|428.6|430.57|428.57|430.62|428.62|430.57|428.57|6
1722227850000|2024-07-29 04:37:30|430.61|428.61|430.63|428.63|430.67|428.67|430.61|428.61|4
1722227860000|2024-07-29 04:37:40|430.57|428.57|430.63|428.63|430.63|428.63|430.57|428.57|3
1722227870000|2024-07-29 04:37:50|430.57|428.57|430.61|428.61|430.62|428.62|430.57|428.57|4
1722227880000|2024-07-29 04:38:00|430.57|428.57|430.62|428.62|430.62|428.62|430.57|428.57|4
1722227890000|2024-07-29 04:38:10|430.63|428.63|431.52|429.52|431.6|429.6|430.63|428.63|18
1722227900000|2024-07-29 04:38:20|431.47|429.47|431.16|429.16|431.62|429.62|431.15|429.15|24
1722227910000|2024-07-29 04:38:30|431.19|429.19|431.22|429.22|431.24|429.24|431.16|429.16|17
1722227920000|2024-07-29 04:38:40|431.17|429.17|430.79|428.79|431.17|429.17|430.69|428.69|23
1722227930000|2024-07-29 04:38:50|430.8|428.8|430.85|428.85|430.89|428.89|430.77|428.77|14
1722227940000|2024-07-29 04:39:00|430.82|428.82|430.74|428.74|430.83|428.83|430.72|428.72|15
1722227950000|2024-07-29 04:39:10|430.75|428.75|430.57|428.57|430.76|428.76|430.57|428.57|26
1722227960000|2024-07-29 04:39:20|430.56|428.56|430.39|428.39|430.56|428.56|430.33|428.33|20
1722227970000|2024-07-29 04:39:30|430.38|428.38|430.39|428.39|430.41|428.41|430.38|428.38|12
1722227980000|2024-07-29 04:39:40|430.4|428.4|430.58|428.58|430.59|428.59|430.39|428.39|15
1722227990000|2024-07-29 04:39:50|430.59|428.59|430.66|428.66|430.67|428.67|430.59|428.59|10
1722228000000|2024-07-29 04:40:00|430.65|428.65|430.61|428.61|430.65|428.65|430.6|428.6|18
1722228010000|2024-07-29 04:40:10|430.6|428.6|430.38|428.38|430.6|428.6|430.36|428.36|18
1722228020000|2024-07-29 04:40:20|430.37|428.37|430.31|428.31|430.38|428.38|430.2|428.2|11
1722228030000|2024-07-29 04:40:30|430.3|428.3|429.93|427.93|430.3|428.3|429.93|427.93|18
1722228040000|2024-07-29 04:40:40|429.72|427.72|429.85|427.85|429.92|427.92|429.72|427.72|19
1722228050000|2024-07-29 04:40:50|429.84|427.84|429.89|427.89|429.93|427.93|429.77|427.77|24
1722228060000|2024-07-29 04:41:00|429.88|427.88|430.09|428.09|430.09|428.09|429.88|427.88|20
1722228070000|2024-07-29 04:41:10|430.08|428.08|430.13|428.13|430.13|428.13|430.02|428.02|21
1722228080000|2024-07-29 04:41:20|430.12|428.12|430.38|428.38|430.43|428.43|430.12|428.12|10
1722228090000|2024-07-29 04:41:30|430.34|428.34|430.44|428.44|430.47|428.47|430.17|428.17|25
1722228100000|2024-07-29 04:41:40|430.45|428.45|430.37|428.37|430.48|428.48|430.35|428.35|16
1722228110000|2024-07-29 04:41:50|430.38|428.38|430.35|428.35|430.38|428.38|430.34|428.34|12
1722228120000|2024-07-29 04:42:00|430.36|428.36|430.41|428.41|430.41|428.41|430.36|428.36|7
1722228130000|2024-07-29 04:42:10|430.4|428.4|430.19|428.19|430.4|428.4|430.19|428.19|15
1722228140000|2024-07-29 04:42:20|430.18|428.18|430.16|428.16|430.2|428.2|430.07|428.07|22
1722228150000|2024-07-29 04:42:30|430.13|428.13|429.7|427.7|430.13|428.13|429.63|427.63|13
1722228160000|2024-07-29 04:42:40|429.69|427.69|429.7|427.7|429.71|427.71|429.48|427.48|18
1722228170000|2024-07-29 04:42:50|429.67|427.67|429.72|427.72|429.72|427.72|429.67|427.67|16
1722228180000|2024-07-29 04:43:00|429.74|427.74|429.68|427.68|429.74|427.74|429.61|427.61|26
1722228190000|2024-07-29 04:43:10|429.7|427.7|429.97|427.97|429.97|427.97|429.67|427.67|26
1722228200000|2024-07-29 04:43:20|429.96|427.96|430.08|428.08|430.08|428.08|429.87|427.87|20
1722228210000|2024-07-29 04:43:30|430.05|428.05|430.1|428.1|430.1|428.1|430.04|428.04|15
1722228220000|2024-07-29 04:43:40|430.08|428.08|430.05|428.05|430.08|428.08|430.05|428.05|9
1722228230000|2024-07-29 04:43:50|430.06|428.06|429.91|427.91|430.06|428.06|429.88|427.88|15
1722228240000|2024-07-29 04:44:00|429.9|427.9|429.75|427.75|429.98|427.98|429.75|427.75|16
1722228250000|2024-07-29 04:44:10|429.76|427.76|429.82|427.82|429.83|427.83|429.76|427.76|11
1722228260000|2024-07-29 04:44:20|429.83|427.83|429.97|427.97|429.99|427.99|429.83|427.83|9
1722228270000|2024-07-29 04:44:30|429.98|427.98|430.1|428.1|430.1|428.1|429.94|427.94|18
1722228280000|2024-07-29 04:44:40|430.11|428.11|430.1|428.1|430.11|428.11|430.1|428.1|4
1722228290000|2024-07-29 04:44:50|430.11|428.11|430.46|428.46|430.46|428.46|430.11|428.11|10
1722228300000|2024-07-29 04:45:00|430.49|428.49|430.67|428.67|430.67|428.67|430.48|428.48|18
1722228310000|2024-07-29 04:45:10|430.77|428.77|430.65|428.65|430.77|428.77|430.65|428.65|26
1722228320000|2024-07-29 04:45:20|430.66|428.66|430.88|428.88|430.98|428.98|430.65|428.65|15
1722228330000|2024-07-29 04:45:30|430.92|428.92|430.88|428.88|430.98|428.98|430.81|428.81|20
1722228340000|2024-07-29 04:45:40|430.89|428.89|430.91|428.91|430.92|428.92|430.89|428.89|5
1722228350000|2024-07-29 04:45:50|430.9|428.9|431|429|431|429|430.85|428.85|14
1722228360000|2024-07-29 04:46:00|431.05|429.05|430.83|428.83|431.09|429.09|430.83|428.83|15
1722228370000|2024-07-29 04:46:10|430.82|428.82|430.53|428.53|430.82|428.82|430.49|428.49|10
1722228380000|2024-07-29 04:46:20|430.52|428.52|430.51|428.51|430.53|428.53|430.5|428.5|10
1722228390000|2024-07-29 04:46:30|430.52|428.52|430.33|428.33|430.56|428.56|430.31|428.31|19
1722228400000|2024-07-29 04:46:40|430.29|428.29|430.2|428.2|430.29|428.29|430.12|428.12|17
1722228410000|2024-07-29 04:46:50|430.21|428.21|430.29|428.29|430.36|428.36|430.21|428.21|22
1722228420000|2024-07-29 04:47:00|430.3|428.3|429.81|427.81|430.33|428.33|429.74|427.74|24
1722228430000|2024-07-29 04:47:10|429.86|427.86|430.25|428.25|430.27|428.27|429.86|427.86|17
1722228440000|2024-07-29 04:47:20|430.19|428.19|430.15|428.15|430.24|428.24|430.15|428.15|12
1722228450000|2024-07-29 04:47:30|430.16|428.16|430.05|428.05|430.18|428.18|430.05|428.05|17
1722228460000|2024-07-29 04:47:40|429.96|427.96|430.16|428.16|430.17|428.17|429.94|427.94|21
1722228470000|2024-07-29 04:47:50|430.13|428.13|430.37|428.37|430.37|428.37|430.11|428.11|18
1722228480000|2024-07-29 04:48:00|430.35|428.35|430.86|428.86|430.86|428.86|430.35|428.35|20
1722228490000|2024-07-29 04:48:10|430.87|428.87|430.87|428.87|430.88|428.88|430.79|428.79|15
1722228500000|2024-07-29 04:48:20|430.88|428.88|430.87|428.87|430.88|428.88|430.84|428.84|9
1722228510000|2024-07-29 04:48:30|430.84|428.84|430.82|428.82|430.89|428.89|430.76|428.76|13
1722228520000|2024-07-29 04:48:40|430.79|428.79|430.82|428.82|430.85|428.85|430.75|428.75|21
1722228530000|2024-07-29 04:48:50|430.81|428.81|430.5|428.5|430.81|428.81|430.49|428.49|14
1722228540000|2024-07-29 04:49:00|430.45|428.45|430.21|428.21|430.49|428.49|430.18|428.18|21
1722228550000|2024-07-29 04:49:10|430.19|428.19|430.17|428.17|430.19|428.19|430.11|428.11|18
1722228560000|2024-07-29 04:49:20|430.15|428.15|430.09|428.09|430.16|428.16|430.09|428.09|18
1722228570000|2024-07-29 04:49:30|430.1|428.1|430.12|428.12|430.27|428.27|430.1|428.1|15
1722228580000|2024-07-29 04:49:40|430.18|428.18|430.17|428.17|430.26|428.26|430.14|428.14|22
1722228590000|2024-07-29 04:49:50|430.16|428.16|430.3|428.3|430.32|428.32|430.16|428.16|13
1722228600000|2024-07-29 04:50:00|430.28|428.28|430.36|428.36|430.44|428.44|430.17|428.17|17
1722228610000|2024-07-29 04:50:10|430.33|428.33|430.44|428.44|430.44|428.44|430.18|428.18|12
1722228620000|2024-07-29 04:50:20|430.45|428.45|430.56|428.56|430.57|428.57|430.45|428.45|5
1722228630000|2024-07-29 04:50:30|430.55|428.55|430.6|428.6|430.6|428.6|430.54|428.54|8
1722228640000|2024-07-29 04:50:40|430.55|428.55|430.59|428.59|430.59|428.59|430.55|428.55|5
1722228650000|2024-07-29 04:50:50|430.62|428.62|430.76|428.76|430.76|428.76|430.62|428.62|10
1722228660000|2024-07-29 04:51:00|430.77|428.77|430.82|428.82|430.82|428.82|430.77|428.77|3
1722228670000|2024-07-29 04:51:10|430.76|428.76|430.72|428.72|430.76|428.76|430.72|428.72|5
1722228680000|2024-07-29 04:51:20|430.73|428.73|431.49|429.49|431.63|429.63|430.73|428.73|23
1722228690000|2024-07-29 04:51:30|431.5|429.5|431.92|429.92|431.94|429.94|431.5|429.5|21
1722228700000|2024-07-29 04:51:40|432|430|431.97|429.97|432.04|430.04|431.91|429.91|22
1722228710000|2024-07-29 04:51:50|432.03|430.03|432.14|430.14|432.14|430.14|431.96|429.96|16
1722228720000|2024-07-29 04:52:00|432.15|430.15|432.74|430.74|432.74|430.74|432.1|430.1|18
1722228730000|2024-07-29 04:52:10|432.68|430.68|432.69|430.69|432.74|430.74|432.54|430.54|27
1722228740000|2024-07-29 04:52:20|432.68|430.68|432.68|430.68|432.75|430.75|432.58|430.58|16
1722228750000|2024-07-29 04:52:30|432.71|430.71|432.74|430.74|432.75|430.75|432.71|430.71|6
1722228760000|2024-07-29 04:52:40|432.82|430.82|433|431|433|431|432.82|430.82|4
1722228770000|2024-07-29 04:52:50|432.99|430.99|433.65|431.65|433.66|431.66|432.99|430.99|9
1722228780000|2024-07-29 04:53:00|433.5|431.5|433.19|431.19|433.5|431.5|433.19|431.19|3
1722228790000|2024-07-29 04:53:10|433.24|431.24|433.91|431.91|433.96|431.96|433.24|431.24|25
1722228800000|2024-07-29 04:53:20|433.86|431.86|434.15|432.15|434.15|432.15|433.86|431.86|9
1722228810000|2024-07-29 04:53:30|434.08|432.08|433.69|431.69|434.15|432.15|433.57|431.57|28
1722228820000|2024-07-29 04:53:40|433.68|431.68|433.54|431.54|433.78|431.78|433.53|431.53|27
1722228830000|2024-07-29 04:53:50|433.6|431.6|433.44|431.44|433.64|431.64|433.21|431.21|17
1722228840000|2024-07-29 04:54:00|433.32|431.32|433.2|431.2|433.32|431.32|433.11|431.11|20
1722228850000|2024-07-29 04:54:10|433.17|431.17|433.58|431.58|433.6|431.6|433.17|431.17|16
1722228880000|2024-07-29 04:54:40|433.56|431.56|433.58|431.58|433.58|431.58|433.56|431.56|2
1722228890000|2024-07-29 04:54:50|433.49|431.49|433.31|431.31|433.49|431.49|433.31|431.31|7
1722228900000|2024-07-29 04:55:00|433.37|431.37|433.46|431.46|433.46|431.46|433.37|431.37|2
1722228910000|2024-07-29 04:55:10|433.56|431.56|433.86|431.86|433.89|431.89|433.38|431.38|17
1722228920000|2024-07-29 04:55:20|433.93|431.93|433.93|431.93|433.99|431.99|433.93|431.93|5
1722228930000|2024-07-29 04:55:30|433.82|431.82|433.74|431.74|433.82|431.82|433.65|431.65|6
1722228940000|2024-07-29 04:55:40|433.82|431.82|433.83|431.83|433.93|431.93|433.82|431.82|6
1722228950000|2024-07-29 04:55:50|433.82|431.82|433.61|431.61|433.82|431.82|433.61|431.61|8
1722228960000|2024-07-29 04:56:00|433.65|431.65|433.66|431.66|433.67|431.67|433.62|431.62|4
1722228980000|2024-07-29 04:56:20|433.63|431.63|433.52|431.52|433.65|431.65|433.52|431.52|6
1722228990000|2024-07-29 04:56:30|433.55|431.55|433.51|431.51|433.59|431.59|433.51|431.51|13
1722229000000|2024-07-29 04:56:40|433.5|431.5|433.43|431.43|433.5|431.5|433.43|431.43|6
1722229010000|2024-07-29 04:56:50|433.42|431.42|433.25|431.25|433.42|431.42|433.22|431.22|11
1722229020000|2024-07-29 04:57:00|433.3|431.3|434.03|432.03|434.04|432.04|433.3|431.3|24
1722229030000|2024-07-29 04:57:10|433.94|431.94|433.99|431.99|434.06|432.06|433.91|431.91|13
1722229040000|2024-07-29 04:57:20|434|432|434|432|434|432|434|432|1
1722229050000|2024-07-29 04:57:30|434.11|432.11|434.04|432.04|434.11|432.11|434.04|432.04|3
1722229060000|2024-07-29 04:57:40|434.02|432.02|434.01|432.01|434.02|432.02|434.01|432.01|2
1722229070000|2024-07-29 04:57:50|434.04|432.04|434.73|432.73|434.83|432.83|434.01|432.01|22
1722229080000|2024-07-29 04:58:00|434.75|432.75|434.55|432.55|434.75|432.75|434.55|432.55|18
1722229090000|2024-07-29 04:58:10|434.56|432.56|434.82|432.82|434.82|432.82|434.56|432.56|24
1722229100000|2024-07-29 04:58:20|434.81|432.81|434.78|432.78|434.84|432.84|434.75|432.75|25
1722229110000|2024-07-29 04:58:30|434.84|432.84|434.77|432.77|434.84|432.84|434.73|432.73|19
1722229120000|2024-07-29 04:58:40|434.73|432.73|434.51|432.51|434.76|432.76|434.51|432.51|21
1722229130000|2024-07-29 04:58:50|434.5|432.5|434.44|432.44|434.53|432.53|434.44|432.44|11
1722229140000|2024-07-29 04:59:00|434.45|432.45|434.4|432.4|434.46|432.46|434.4|432.4|16
1722229150000|2024-07-29 04:59:10|434.39|432.39|434.38|432.38|434.81|432.81|434.3|432.3|27
1722229160000|2024-07-29 04:59:20|434.33|432.33|434.59|432.59|434.6|432.6|434.33|432.33|20
1722229170000|2024-07-29 04:59:30|434.58|432.58|434.61|432.61|434.61|432.61|434.37|432.37|20
1722229180000|2024-07-29 04:59:40|434.62|432.62|434.91|432.91|434.91|432.91|434.59|432.59|20
1722229190000|2024-07-29 04:59:50|434.94|432.94|436.24|434.24|436.24|434.24|434.94|432.94|12
1722229200000|2024-07-29 05:00:00|436.19|434.19|437.34|435.34|437.34|435.34|435.97|433.97|26
1722229210000|2024-07-29 05:00:10|437.38|435.38|437.22|435.22|437.38|435.38|436.72|434.72|34
1722229220000|2024-07-29 05:00:20|437.35|435.35|437.66|435.66|437.68|435.68|437.29|435.29|32
1722229230000|2024-07-29 05:00:30|437.67|435.67|438.79|436.79|438.9|436.9|437.67|435.67|30
1722229240000|2024-07-29 05:00:40|438.81|436.81|438.96|436.96|439|437|438.56|436.56|37
1722229250000|2024-07-29 05:00:50|438.91|436.91|438.83|436.83|438.93|436.93|438.64|436.64|27
1722229260000|2024-07-29 05:01:00|438.76|436.76|438.96|436.96|439.02|437.02|438.62|436.62|20
1722229270000|2024-07-29 05:01:10|438.97|436.97|438.96|436.96|439.03|437.03|438.96|436.96|4
1722229280000|2024-07-29 05:01:20|438.93|436.93|438.73|436.73|438.93|436.93|438.73|436.73|6
1722229290000|2024-07-29 05:01:30|438.66|436.66|438.59|436.59|438.67|436.67|438.51|436.51|24
1722229300000|2024-07-29 05:01:40|438.58|436.58|438.47|436.47|438.58|436.58|438.41|436.41|20
1722229310000|2024-07-29 05:01:50|438.41|436.41|438.47|436.47|438.49|436.49|438.31|436.31|26
1722229320000|2024-07-29 05:02:00|438.41|436.41|438.98|436.98|438.98|436.98|438.31|436.31|16
1722229330000|2024-07-29 05:02:10|439.01|437.01|441.1|439.1|441.1|439.1|438.94|436.94|27
1722229340000|2024-07-29 05:02:20|441.13|439.13|440.48|438.48|441.13|439.13|440.48|438.48|33
1722229350000|2024-07-29 05:02:30|440.52|438.52|441.06|439.06|441.07|439.07|440.35|438.35|25
1722229360000|2024-07-29 05:02:40|441.03|439.03|441.07|439.07|441.22|439.22|440.84|438.84|26
1722229370000|2024-07-29 05:02:50|441.13|439.13|441.59|439.59|441.59|439.59|441.02|439.02|23
1722229380000|2024-07-29 05:03:00|441.64|439.64|440.89|438.89|442.1|440.1|440.89|438.89|34
1722229390000|2024-07-29 05:03:10|440.88|438.88|440.84|438.84|440.95|438.95|440.31|438.31|31
1722229400000|2024-07-29 05:03:20|440.83|438.83|439.99|437.99|440.83|438.83|439.69|437.69|33
1722229410000|2024-07-29 05:03:30|439.84|437.84|439.38|437.38|439.84|437.84|439.38|437.38|31
1722229420000|2024-07-29 05:03:40|439.23|437.23|439.62|437.62|439.62|437.62|439.23|437.23|22
1722229430000|2024-07-29 05:03:50|439.81|437.81|440.18|438.18|440.49|438.49|439.81|437.81|27
1722229440000|2024-07-29 05:04:00|440.26|438.26|439.81|437.81|440.51|438.51|439.8|437.8|30
1722229450000|2024-07-29 05:04:10|439.82|437.82|439.68|437.68|439.84|437.84|439.66|437.66|20
1722229460000|2024-07-29 05:04:20|439.72|437.72|439.56|437.56|439.72|437.72|439.48|437.48|24
1722229470000|2024-07-29 05:04:30|439.57|437.57|439.31|437.31|439.57|437.57|439.3|437.3|23
1722229480000|2024-07-29 05:04:40|439.27|437.27|439.37|437.37|439.42|437.42|439.25|437.25|22
1722229490000|2024-07-29 05:04:50|439.39|437.39|439.27|437.27|439.5|437.5|439.23|437.23|25
1722229500000|2024-07-29 05:05:00|439.23|437.23|438.94|436.94|439.44|437.44|438.61|436.61|29
1722229510000|2024-07-29 05:05:10|438.96|436.96|439.04|437.04|439.06|437.06|438.83|436.83|18
1722229520000|2024-07-29 05:05:20|439.09|437.09|439.04|437.04|439.09|437.09|439.04|437.04|2
1722229530000|2024-07-29 05:05:30|439.07|437.07|439.47|437.47|439.49|437.49|438.95|436.95|26
1722229540000|2024-07-29 05:05:40|439.44|437.44|438.91|436.91|439.47|437.47|438.75|436.75|30
1722229550000|2024-07-29 05:05:50|438.9|436.9|439.06|437.06|439.06|437.06|438.71|436.71|24
1722229560000|2024-07-29 05:06:00|439.08|437.08|439.41|437.41|439.47|437.47|439.07|437.07|32
1722229570000|2024-07-29 05:06:10|439.37|437.37|438.93|436.93|439.38|437.38|438.93|436.93|23
1722229580000|2024-07-29 05:06:20|438.87|436.87|439.01|437.01|439.02|437.02|438.87|436.87|22
1722229590000|2024-07-29 05:06:30|439.06|437.06|438.64|436.64|439.11|437.11|438.64|436.64|25
1722229600000|2024-07-29 05:06:40|438.63|436.63|438.57|436.57|438.76|436.76|438.57|436.57|23
1722229610000|2024-07-29 05:06:50|438.58|436.58|438.93|436.93|438.94|436.94|438.36|436.36|25
1722229620000|2024-07-29 05:07:00|438.94|436.94|439.07|437.07|439.13|437.13|438.92|436.92|23
1722229630000|2024-07-29 05:07:10|439.09|437.09|439.04|437.04|439.36|437.36|439.04|437.04|27
1722229640000|2024-07-29 05:07:20|439.05|437.05|438.36|436.36|439.06|437.06|438.34|436.34|29
1722229650000|2024-07-29 05:07:30|438.49|436.49|438.44|436.44|438.53|436.53|438.43|436.43|27
1722229660000|2024-07-29 05:07:40|438.42|436.42|438.29|436.29|438.46|436.46|438.24|436.24|29
1722229670000|2024-07-29 05:07:50|438.32|436.32|438.33|436.33|438.49|436.49|438.28|436.28|22
1722229680000|2024-07-29 05:08:00|438.39|436.39|437.87|435.87|438.46|436.46|437.87|435.87|25
1722229690000|2024-07-29 05:08:10|437.86|435.86|437.65|435.65|437.9|435.9|437.52|435.52|25
1722229700000|2024-07-29 05:08:20|437.63|435.63|437.66|435.66|437.7|435.7|437.59|435.59|19
1722229710000|2024-07-29 05:08:30|437.67|435.67|437.47|435.47|437.69|435.69|437.47|435.47|24
1722229720000|2024-07-29 05:08:40|437.46|435.46|437.47|435.47|437.54|435.54|437.44|435.44|21
1722229730000|2024-07-29 05:08:50|437.48|435.48|437.18|435.18|437.48|435.48|437.08|435.08|24
1722229740000|2024-07-29 05:09:00|437.15|435.15|436.71|434.71|437.17|435.17|436.56|434.56|24
1722229750000|2024-07-29 05:09:10|436.74|434.74|436.82|434.82|436.94|434.94|436.7|434.7|24
1722229760000|2024-07-29 05:09:20|436.88|434.88|436.64|434.64|436.9|434.9|436.63|434.63|27
1722229770000|2024-07-29 05:09:30|436.66|434.66|436.56|434.56|436.71|434.71|436.56|434.56|21
1722229780000|2024-07-29 05:09:40|436.49|434.49|436.52|434.52|436.56|434.56|436.49|434.49|9
1722229790000|2024-07-29 05:09:50|436.53|434.53|436.94|434.94|437.18|435.18|436.53|434.53|26
1722229800000|2024-07-29 05:10:00|436.91|434.91|436.64|434.64|436.91|434.91|436.49|434.49|22
1722229810000|2024-07-29 05:10:10|436.66|434.66|436.65|434.65|436.7|434.7|436.5|434.5|20
1722229820000|2024-07-29 05:10:20|436.62|434.62|436.55|434.55|436.62|434.62|436.44|434.44|23
1722229830000|2024-07-29 05:10:30|436.68|434.68|436.67|434.67|436.68|434.68|436.54|434.54|19
1722229840000|2024-07-29 05:10:40|436.66|434.66|436.65|434.65|436.67|434.67|436.53|434.53|21
1722229850000|2024-07-29 05:10:50|436.67|434.67|436.99|434.99|437.01|435.01|436.64|434.64|17
1722229860000|2024-07-29 05:11:00|437|435|437.67|435.67|437.67|435.67|437|435|27
1722229870000|2024-07-29 05:11:10|437.68|435.68|438.1|436.1|438.1|436.1|437.67|435.67|27
1722229880000|2024-07-29 05:11:20|438.12|436.12|438.31|436.31|438.31|436.31|437.84|435.84|31
1722229890000|2024-07-29 05:11:30|438.3|436.3|438.33|436.33|438.33|436.33|438.3|436.3|4
1722229900000|2024-07-29 05:11:40|438.32|436.32|438.03|436.03|438.32|436.32|437.83|435.83|21
1722229910000|2024-07-29 05:11:50|438|436|438.2|436.2|438.32|436.32|437.96|435.96|24
1722229920000|2024-07-29 05:12:00|438.19|436.19|439.08|437.08|439.08|437.08|438.19|436.19|24
1722229930000|2024-07-29 05:12:10|439.09|437.09|439.2|437.2|439.23|437.23|438.83|436.83|28
1722229940000|2024-07-29 05:12:20|439.21|437.21|439.05|437.05|439.38|437.38|438.71|436.71|30
1722229950000|2024-07-29 05:12:30|439.02|437.02|438.57|436.57|439.02|437.02|438.5|436.5|27
1722229960000|2024-07-29 05:12:40|438.52|436.52|438.28|436.28|438.52|436.52|438.22|436.22|17
1722229970000|2024-07-29 05:12:50|438.25|436.25|438.39|436.39|438.46|436.46|438.18|436.18|20
1722229980000|2024-07-29 05:13:00|438.45|436.45|438.66|436.66|438.82|436.82|438.28|436.28|30
1722229990000|2024-07-29 05:13:10|438.75|436.75|438.96|436.96|439.05|437.05|438.55|436.55|29
1722230000000|2024-07-29 05:13:20|438.94|436.94|439.13|437.13|439.14|437.14|438.89|436.89|27
1722230010000|2024-07-29 05:13:30|439.14|437.14|438.95|436.95|439.14|437.14|438.9|436.9|25
1722230020000|2024-07-29 05:13:40|438.96|436.96|439.08|437.08|439.08|437.08|438.88|436.88|18
1722230030000|2024-07-29 05:13:50|439.17|437.17|439.01|437.01|439.19|437.19|438.99|436.99|19
1722230040000|2024-07-29 05:14:00|438.99|436.99|439.17|437.17|439.18|437.18|438.99|436.99|19
1722230050000|2024-07-29 05:14:10|439.14|437.14|439.39|437.39|439.39|437.39|438.99|436.99|27
1722230060000|2024-07-29 05:14:20|439.4|437.4|439.24|437.24|439.43|437.43|439.2|437.2|23
1722230070000|2024-07-29 05:14:30|439.25|437.25|439.2|437.2|439.36|437.36|439.19|437.19|22
1722230080000|2024-07-29 05:14:40|439.21|437.21|439.17|437.17|439.34|437.34|439.13|437.13|18
1722230090000|2024-07-29 05:14:50|439.16|437.16|439.25|437.25|439.27|437.27|439.14|437.14|22
1722230100000|2024-07-29 05:15:00|439.27|437.27|439.68|437.68|439.75|437.75|439.21|437.21|23
1722230110000|2024-07-29 05:15:10|439.67|437.67|439.78|437.78|439.95|437.95|439.65|437.65|25
1722230120000|2024-07-29 05:15:20|439.82|437.82|440.83|438.83|440.83|438.83|439.73|437.73|23
1722230130000|2024-07-29 05:15:30|440.78|438.78|440.85|438.85|440.87|438.87|440.63|438.63|31
1722230140000|2024-07-29 05:15:40|440.88|438.88|440.28|438.28|441.03|439.03|440.28|438.28|26
1722230150000|2024-07-29 05:15:50|440.29|438.29|439.47|437.47|440.29|438.29|439.39|437.39|33
1722230160000|2024-07-29 05:16:00|439.46|437.46|440.99|438.99|441.01|439.01|439.39|437.39|20
1722230170000|2024-07-29 05:16:10|440.9|438.9|440.95|438.95|441.02|439.02|440.83|438.83|19
1722230180000|2024-07-29 05:16:20|440.96|438.96|440.36|438.36|441.49|439.49|440.36|438.36|32
1722230190000|2024-07-29 05:16:30|440.34|438.34|440.39|438.39|440.45|438.45|440.04|438.04|24
1722230200000|2024-07-29 05:16:40|440.36|438.36|439.93|437.93|440.36|438.36|439.78|437.78|28
1722230210000|2024-07-29 05:16:50|440.14|438.14|440.8|438.8|440.9|438.9|440.14|438.14|26
1722230220000|2024-07-29 05:17:00|440.78|438.78|440.45|438.45|440.78|438.78|440.38|438.38|25
1722230230000|2024-07-29 05:17:10|440.44|438.44|440.19|438.19|440.45|438.45|439.98|437.98|20
1722230240000|2024-07-29 05:17:20|440.18|438.18|440.48|438.48|440.63|438.63|440.16|438.16|16
1722230250000|2024-07-29 05:17:30|440.49|438.49|440.19|438.19|440.49|438.49|440.19|438.19|11
1722230260000|2024-07-29 05:17:40|440.18|438.18|440.08|438.08|440.18|438.18|440.01|438.01|18
1722230270000|2024-07-29 05:17:50|440.06|438.06|439.96|437.96|440.06|438.06|439.92|437.92|18
1722230280000|2024-07-29 05:18:00|440.05|438.05|439.69|437.69|440.05|438.05|439.69|437.69|16
1722230290000|2024-07-29 05:18:10|439.61|437.61|439.68|437.68|439.68|437.68|439.57|437.57|15
1722230300000|2024-07-29 05:18:20|439.69|437.69|439.66|437.66|439.85|437.85|439.6|437.6|15
1722230310000|2024-07-29 05:18:30|439.6|437.6|439.54|437.54|439.64|437.64|439.47|437.47|13
1722230320000|2024-07-29 05:18:40|439.62|437.62|439.46|437.46|439.62|437.62|439.46|437.46|9
1722230330000|2024-07-29 05:18:50|439.48|437.48|439.7|437.7|439.74|437.74|439.48|437.48|21
1722230340000|2024-07-29 05:19:00|439.67|437.67|439.68|437.68|439.99|437.99|439.55|437.55|26
1722230350000|2024-07-29 05:19:10|439.74|437.74|439.83|437.83|439.85|437.85|439.74|437.74|7
1722230360000|2024-07-29 05:19:20|439.84|437.84|439.87|437.87|439.93|437.93|439.76|437.76|19
1722230370000|2024-07-29 05:19:30|439.84|437.84|439.83|437.83|439.91|437.91|439.76|437.76|24
1722230380000|2024-07-29 05:19:40|439.76|437.76|439.84|437.84|439.95|437.95|439.76|437.76|13
1722230390000|2024-07-29 05:19:50|439.8|437.8|440.05|438.05|440.08|438.08|439.77|437.77|24
1722230400000|2024-07-29 05:20:00|440.04|438.04|440.41|438.41|440.48|438.48|439.97|437.97|21
1722230410000|2024-07-29 05:20:10|440.42|438.42|440.16|438.16|440.52|438.52|440.05|438.05|23
1722230420000|2024-07-29 05:20:20|440.15|438.15|439.99|437.99|440.15|438.15|439.94|437.94|17
1722230430000|2024-07-29 05:20:30|440.07|438.07|440.32|438.32|440.47|438.47|440.07|438.07|20
1722230440000|2024-07-29 05:20:40|440.35|438.35|440.32|438.32|440.39|438.39|440.32|438.32|20
1722230450000|2024-07-29 05:20:50|440.31|438.31|438.82|436.82|440.34|438.34|438.82|436.82|20
1722230460000|2024-07-29 05:21:00|438.42|436.42|438.01|436.01|438.42|436.42|437.91|435.91|23
1722230470000|2024-07-29 05:21:10|438.12|436.12|438.08|436.08|438.25|436.25|438.08|436.08|10
1722230480000|2024-07-29 05:21:20|438.09|436.09|438.23|436.23|438.26|436.26|438.09|436.09|10
1722230490000|2024-07-29 05:21:30|438.22|436.22|438.25|436.25|438.62|436.62|438.06|436.06|34
1722230500000|2024-07-29 05:21:40|438.23|436.23|438.44|436.44|438.7|436.7|438.23|436.23|15
1722230510000|2024-07-29 05:21:50|438.43|436.43|438.33|436.33|438.45|436.45|438.25|436.25|21
1722230520000|2024-07-29 05:22:00|438.4|436.4|438.7|436.7|438.72|436.72|438.4|436.4|17
1722230530000|2024-07-29 05:22:10|438.66|436.66|438.87|436.87|438.89|436.89|438.61|436.61|26
1722230540000|2024-07-29 05:22:20|438.92|436.92|438.85|436.85|438.93|436.93|438.61|436.61|24
1722230550000|2024-07-29 05:22:30|438.84|436.84|438.9|436.9|438.91|436.91|438.8|436.8|18
1722230560000|2024-07-29 05:22:40|438.91|436.91|438.97|436.97|438.98|436.98|438.77|436.77|17
1722230570000|2024-07-29 05:22:50|438.96|436.96|439.06|437.06|439.13|437.13|438.96|436.96|21
1722230580000|2024-07-29 05:23:00|439.08|437.08|439.18|437.18|439.23|437.23|439.08|437.08|19
1722230590000|2024-07-29 05:23:10|439.17|437.17|439.15|437.15|439.19|437.19|439.04|437.04|17
1722230600000|2024-07-29 05:23:20|439.14|437.14|438.96|436.96|439.14|437.14|438.95|436.95|19
1722230610000|2024-07-29 05:23:30|438.99|436.99|438.79|436.79|439.03|437.03|438.77|436.77|22
1722230620000|2024-07-29 05:23:40|438.78|436.78|439.05|437.05|439.11|437.11|438.78|436.78|20
1722230630000|2024-07-29 05:23:50|439.06|437.06|439.61|437.61|439.61|437.61|439.06|437.06|13
1722230640000|2024-07-29 05:24:00|439.63|437.63|439.76|437.76|439.76|437.76|439.61|437.61|9
1722230650000|2024-07-29 05:24:10|439.79|437.79|439.6|437.6|439.81|437.81|439.49|437.49|21
1722230660000|2024-07-29 05:24:20|439.59|437.59|439.68|437.68|439.75|437.75|439.57|437.57|19
1722230670000|2024-07-29 05:24:30|439.64|437.64|439.54|437.54|439.66|437.66|439.54|437.54|19
1722230680000|2024-07-29 05:24:40|439.56|437.56|439.42|437.42|439.56|437.56|439.38|437.38|26
1722230690000|2024-07-29 05:24:50|439.41|437.41|439.23|437.23|439.48|437.48|439.2|437.2|22
1722230700000|2024-07-29 05:25:00|439.31|437.31|438.74|436.74|439.48|437.48|438.74|436.74|25
1722230710000|2024-07-29 05:25:10|438.73|436.73|438.64|436.64|438.85|436.85|438.55|436.55|24
1722230720000|2024-07-29 05:25:20|438.7|436.7|439.12|437.12|439.13|437.13|438.66|436.66|24
1722230730000|2024-07-29 05:25:30|439.13|437.13|439.3|437.3|439.42|437.42|439.13|437.13|27
1722230740000|2024-07-29 05:25:40|439.32|437.32|439.54|437.54|439.6|437.6|439.2|437.2|28
1722230750000|2024-07-29 05:25:50|439.56|437.56|439.72|437.72|439.74|437.74|439.52|437.52|20
1722230760000|2024-07-29 05:26:00|439.73|437.73|439.81|437.81|439.81|437.81|439.72|437.72|11
1722230770000|2024-07-29 05:26:10|439.55|437.55|439.57|437.57|439.64|437.64|439.43|437.43|17
1722230780000|2024-07-29 05:26:20|439.58|437.58|439.71|437.71|439.75|437.75|439.55|437.55|19
1722230790000|2024-07-29 05:26:30|439.72|437.72|439.45|437.45|439.76|437.76|439.45|437.45|15
1722230800000|2024-07-29 05:26:40|439.46|437.46|439.42|437.42|439.59|437.59|439.42|437.42|19
1722230810000|2024-07-29 05:26:50|439.43|437.43|439.77|437.77|439.8|437.8|439.18|437.18|20
1722230820000|2024-07-29 05:27:00|439.76|437.76|439.78|437.78|439.81|437.81|439.76|437.76|5
1722230830000|2024-07-29 05:27:10|439.79|437.79|439.81|437.81|439.83|437.83|439.79|437.79|4
1722230840000|2024-07-29 05:27:20|439.83|437.83|440.03|438.03|440.03|438.03|439.81|437.81|7
1722230850000|2024-07-29 05:27:30|439.86|437.86|439.91|437.91|439.93|437.93|439.71|437.71|16
1722230860000|2024-07-29 05:27:40|439.9|437.9|439.81|437.81|439.93|437.93|439.8|437.8|16
1722230870000|2024-07-29 05:27:50|439.79|437.79|439.64|437.64|439.79|437.79|439.62|437.62|21
1722230880000|2024-07-29 05:28:00|439.65|437.65|439.88|437.88|439.96|437.96|439.63|437.63|27
1722230890000|2024-07-29 05:28:10|439.87|437.87|439.83|437.83|439.88|437.88|439.83|437.83|12
1722230900000|2024-07-29 05:28:20|439.82|437.82|439.57|437.57|439.82|437.82|439.57|437.57|24
1722230910000|2024-07-29 05:28:30|439.55|437.55|439.45|437.45|439.55|437.55|439.42|437.42|13
1722230920000|2024-07-29 05:28:40|439.44|437.44|439.41|437.41|439.44|437.44|439.39|437.39|18
1722230930000|2024-07-29 05:28:50|439.39|437.39|439.5|437.5|439.6|437.6|439.32|437.32|21
1722230940000|2024-07-29 05:29:00|439.45|437.45|439.29|437.29|439.45|437.45|439.23|437.23|29
1722230950000|2024-07-29 05:29:10|439.3|437.3|439.43|437.43|439.66|437.66|439.27|437.27|26
1722230960000|2024-07-29 05:29:20|439.42|437.42|439.36|437.36|439.45|437.45|439.36|437.36|21
1722230970000|2024-07-29 05:29:30|439.34|437.34|439.26|437.26|439.39|437.39|439.25|437.25|20
1722230980000|2024-07-29 05:29:40|439.27|437.27|439.5|437.5|439.5|437.5|439.04|437.04|23
1722230990000|2024-07-29 05:29:50|439.55|437.55|439.5|437.5|439.57|437.57|439.4|437.4|25
1722231000000|2024-07-29 05:30:00|439.54|437.54|439.65|437.65|439.69|437.69|439.54|437.54|28
1722231010000|2024-07-29 05:30:10|439.66|437.66|439.61|437.61|439.66|437.66|439.6|437.6|17
1722231020000|2024-07-29 05:30:20|439.6|437.6|439.6|437.6|439.63|437.63|439.58|437.58|12
1722231030000|2024-07-29 05:30:30|439.59|437.59|439.92|437.92|439.98|437.98|439.55|437.55|24
1722231040000|2024-07-29 05:30:40|439.9|437.9|439.85|437.85|439.93|437.93|439.84|437.84|15
1722231050000|2024-07-29 05:30:50|439.82|437.82|439.56|437.56|439.93|437.93|439.55|437.55|27
1722231060000|2024-07-29 05:31:00|439.57|437.57|439.77|437.77|439.8|437.8|439.55|437.55|24
1722231070000|2024-07-29 05:31:10|439.76|437.76|439.89|437.89|439.95|437.95|439.76|437.76|31
1722231080000|2024-07-29 05:31:20|439.92|437.92|439.98|437.98|439.98|437.98|439.85|437.85|15
1722231090000|2024-07-29 05:31:30|439.97|437.97|439.97|437.97|439.97|437.97|439.97|437.97|1
1722231100000|2024-07-29 05:31:40|439.98|437.98|439.98|437.98|439.98|437.98|439.96|437.96|7
1722231110000|2024-07-29 05:31:50|440.02|438.02|440.53|438.53|440.53|438.53|440.02|438.02|7
1722231120000|2024-07-29 05:32:00|440.69|438.69|440.85|438.85|440.85|438.85|440.69|438.69|11
1722231130000|2024-07-29 05:32:10|440.78|438.78|440.83|438.83|440.84|438.84|440.69|438.69|7
1722231140000|2024-07-29 05:32:20|440.79|438.79|440.5|438.5|440.79|438.79|440.5|438.5|24
1722231150000|2024-07-29 05:32:30|440.51|438.51|440.7|438.7|440.75|438.75|440.44|438.44|22
1722231160000|2024-07-29 05:32:40|440.67|438.67|440.58|438.58|440.67|438.67|440.47|438.47|20
1722231170000|2024-07-29 05:32:50|440.57|438.57|440.17|438.17|440.59|438.59|440.11|438.11|23
1722231180000|2024-07-29 05:33:00|440.18|438.18|439.92|437.92|440.2|438.2|439.89|437.89|23
1722231190000|2024-07-29 05:33:10|439.94|437.94|440.07|438.07|440.13|438.13|439.94|437.94|18
1722231200000|2024-07-29 05:33:20|440.02|438.02|439.85|437.85|440.04|438.04|439.85|437.85|17
1722231210000|2024-07-29 05:33:30|439.84|437.84|439.71|437.71|439.86|437.86|439.62|437.62|20
1722231220000|2024-07-29 05:33:40|439.7|437.7|439.98|437.98|439.99|437.99|439.64|437.64|16
1722231230000|2024-07-29 05:33:50|439.9|437.9|439.71|437.71|439.94|437.94|439.71|437.71|22
1722231240000|2024-07-29 05:34:00|439.7|437.7|439.69|437.69|439.86|437.86|439.67|437.67|19
1722231250000|2024-07-29 05:34:10|439.7|437.7|439.55|437.55|439.7|437.7|439.53|437.53|23
1722231260000|2024-07-29 05:34:20|439.57|437.57|439.73|437.73|439.75|437.75|439.52|437.52|22
1722231270000|2024-07-29 05:34:30|439.69|437.69|440.02|438.02|440.19|438.19|439.63|437.63|26
1722231280000|2024-07-29 05:34:40|440.15|438.15|440.24|438.24|440.27|438.27|440.13|438.13|14
1722231290000|2024-07-29 05:34:50|440.23|438.23|440.04|438.04|440.24|438.24|439.87|437.87|19
1722231300000|2024-07-29 05:35:00|440.03|438.03|440.24|438.24|440.24|438.24|440|438|14
1722231310000|2024-07-29 05:35:10|440.26|438.26|441.13|439.13|441.29|439.29|440.26|438.26|18
1722231320000|2024-07-29 05:35:20|441.31|439.31|441.31|439.31|441.38|439.38|441.19|439.19|29
1722231330000|2024-07-29 05:35:30|441.4|439.4|442.32|440.32|442.41|440.41|441.19|439.19|27
1722231340000|2024-07-29 05:35:40|442.37|440.37|442.3|440.3|442.37|440.37|442.28|440.28|21
1722231350000|2024-07-29 05:35:50|442.28|440.28|442.28|440.28|442.28|440.28|442.26|440.26|5
1722231360000|2024-07-29 05:36:00|442.26|440.26|442.28|440.28|442.39|440.39|442.26|440.26|8
1722231370000|2024-07-29 05:36:10|442.26|440.26|442.21|440.21|442.28|440.28|442.21|440.21|9
1722231380000|2024-07-29 05:36:20|442.2|440.2|443.2|441.2|443.2|441.2|441.92|439.92|30
1722231390000|2024-07-29 05:36:30|443.21|441.21|443.14|441.14|443.44|441.44|443.13|441.13|25
1722231400000|2024-07-29 05:36:40|443.01|441.01|443.07|441.07|443.1|441.1|442.79|440.79|29
1722231410000|2024-07-29 05:36:50|443.11|441.11|442.92|440.92|443.21|441.21|442.91|440.91|21
1722231420000|2024-07-29 05:37:00|442.93|440.93|442.94|440.94|442.98|440.98|442.9|440.9|18
1722231430000|2024-07-29 05:37:10|442.95|440.95|443.04|441.04|443.07|441.07|442.95|440.95|13
1722231440000|2024-07-29 05:37:20|443.03|441.03|443.27|441.27|443.27|441.27|442.98|440.98|6
1722231450000|2024-07-29 05:37:30|443.25|441.25|443.23|441.23|443.27|441.27|443.16|441.16|9
1722231460000|2024-07-29 05:37:40|443.25|441.25|443.27|441.27|443.27|441.27|443.17|441.17|9
1722231470000|2024-07-29 05:37:50|443.32|441.32|443.7|441.7|443.7|441.7|443.32|441.32|4
1722231480000|2024-07-29 05:38:00|443.65|441.65|444.33|442.33|444.38|442.38|443.65|441.65|9
1722231490000|2024-07-29 05:38:10|444.36|442.36|444.17|442.17|444.37|442.37|444.17|442.17|13
1722231500000|2024-07-29 05:38:20|444.18|442.18|444.2|442.2|444.2|442.2|444.16|442.16|3
1722231510000|2024-07-29 05:38:30|444.15|442.15|443.86|441.86|444.15|442.15|443.57|441.57|26
1722231520000|2024-07-29 05:38:40|443.72|441.72|443.67|441.67|443.86|441.86|443.55|441.55|20
1722231530000|2024-07-29 05:38:50|443.65|441.65|443.7|441.7|443.7|441.7|443.42|441.42|20
1722231540000|2024-07-29 05:39:00|443.71|441.71|443.95|441.95|443.95|441.95|443.71|441.71|20
1722231550000|2024-07-29 05:39:10|443.9|441.9|443.65|441.65|443.9|441.9|443.59|441.59|18
1722231560000|2024-07-29 05:39:20|443.64|441.64|443.63|441.63|443.76|441.76|443.58|441.58|18
1722231570000|2024-07-29 05:39:30|443.62|441.62|443.52|441.52|443.62|441.62|443.44|441.44|22
1722231580000|2024-07-29 05:39:40|443.48|441.48|443.52|441.52|443.52|441.52|443.42|441.42|15
1722231590000|2024-07-29 05:39:50|443.48|441.48|444.01|442.01|444.05|442.05|443.48|441.48|21
1722231600000|2024-07-29 05:40:00|444.07|442.07|444.07|442.07|444.07|442.07|443.85|441.85|18
1722231610000|2024-07-29 05:40:10|444.09|442.09|444.07|442.07|444.13|442.13|444.07|442.07|8
1722231620000|2024-07-29 05:40:20|444.09|442.09|444.46|442.46|444.46|442.46|444.09|442.09|14
1722231630000|2024-07-29 05:40:30|444.43|442.43|444.46|442.46|444.46|442.46|444.43|442.43|4
1722231640000|2024-07-29 05:40:40|444.43|442.43|444.46|442.46|444.5|442.5|444.42|442.42|6
1722231650000|2024-07-29 05:40:50|444.48|442.48|444.64|442.64|444.71|442.71|444.46|442.46|7
1722231660000|2024-07-29 05:41:00|444.69|442.69|444.94|442.94|444.94|442.94|444.69|442.69|15
1722231670000|2024-07-29 05:41:10|444.87|442.87|444.94|442.94|444.94|442.94|444.87|442.87|2
1722231680000|2024-07-29 05:41:20|444.97|442.97|445|443|445.03|443.03|444.97|442.97|4
1722231690000|2024-07-29 05:41:30|445.01|443.01|445.06|443.06|445.06|443.06|445|443|4
1722231700000|2024-07-29 05:41:40|445.05|443.05|445.01|443.01|445.05|443.05|445|443|7
1722231710000|2024-07-29 05:41:50|445.02|443.02|445.05|443.05|445.05|443.05|445.01|443.01|7
1722231720000|2024-07-29 05:42:00|445.01|443.01|445.02|443.02|445.06|443.06|445.01|443.01|8
1722231730000|2024-07-29 05:42:10|445.01|443.01|444.91|442.91|445.08|443.08|444.64|442.64|11
1722231740000|2024-07-29 05:42:20|444.96|442.96|445|443|445|443|444.89|442.89|24
1722231750000|2024-07-29 05:42:30|445.03|443.03|445.03|443.03|445.03|443.03|445.03|443.03|1
1722231760000|2024-07-29 05:42:40|445.07|443.07|445.03|443.03|445.07|443.07|445.03|443.03|6
1722231770000|2024-07-29 05:42:50|445|443|444.91|442.91|445|443|444.7|442.7|15
1722231780000|2024-07-29 05:43:00|444.89|442.89|445|443|445.03|443.03|444.89|442.89|9
1722231790000|2024-07-29 05:43:10|444.95|442.95|444.85|442.85|444.95|442.95|444.8|442.8|19
1722231800000|2024-07-29 05:43:20|444.81|442.81|444.45|442.45|444.89|442.89|444.42|442.42|25
1722231810000|2024-07-29 05:43:30|444.42|442.42|444.62|442.62|444.62|442.62|444.35|442.35|35
1722231820000|2024-07-29 05:43:40|444.64|442.64|444.8|442.8|444.91|442.91|444.64|442.64|20
1722231830000|2024-07-29 05:43:50|444.77|442.77|444.79|442.79|444.99|442.99|444.65|442.65|19
1722231840000|2024-07-29 05:44:00|444.76|442.76|444.62|442.62|444.76|442.76|444.62|442.62|17
1722231850000|2024-07-29 05:44:10|444.66|442.66|444.23|442.23|444.68|442.68|444.11|442.11|30
1722231860000|2024-07-29 05:44:20|444.22|442.22|444.12|442.12|444.31|442.31|444.11|442.11|21
1722231870000|2024-07-29 05:44:30|444.13|442.13|444.62|442.62|444.62|442.62|444.13|442.13|24
1722231880000|2024-07-29 05:44:40|444.63|442.63|444.69|442.69|444.74|442.74|444.55|442.55|22
1722231890000|2024-07-29 05:44:50|444.68|442.68|444.68|442.68|444.74|442.74|444.64|442.64|28
1722231900000|2024-07-29 05:45:00|444.64|442.64|444.96|442.96|444.96|442.96|444.57|442.57|21
1722231910000|2024-07-29 05:45:10|444.95|442.95|444.96|442.96|444.96|442.96|444.93|442.93|6
1722231920000|2024-07-29 05:45:20|445.13|443.13|445.33|443.33|445.35|443.35|445.13|443.13|3
1722231930000|2024-07-29 05:45:30|445.15|443.15|445.3|443.3|445.31|443.31|445.08|443.08|27
1722231940000|2024-07-29 05:45:40|445.28|443.28|445.67|443.67|445.67|443.67|445.17|443.17|19
1722231950000|2024-07-29 05:45:50|445.69|443.69|445.69|443.69|445.7|443.7|445.52|443.52|23
1722231960000|2024-07-29 05:46:00|445.65|443.65|445.7|443.7|445.72|443.72|445.62|443.62|13
1722231970000|2024-07-29 05:46:10|445.68|443.68|445.06|443.06|445.69|443.69|444.98|442.98|22
1722231980000|2024-07-29 05:46:20|445.02|443.02|444.8|442.8|445.16|443.16|444.73|442.73|28
1722231990000|2024-07-29 05:46:30|444.83|442.83|445.42|443.42|445.42|443.42|444.83|442.83|28
1722232000000|2024-07-29 05:46:40|445.44|443.44|445.3|443.3|445.61|443.61|445.29|443.29|33
1722232010000|2024-07-29 05:46:50|445.34|443.34|445.19|443.19|445.52|443.52|445.19|443.19|22
1722232020000|2024-07-29 05:47:00|445.28|443.28|445.06|443.06|445.42|443.42|444.97|442.97|27
1722232030000|2024-07-29 05:47:10|445.02|443.02|445.03|443.03|445.13|443.13|444.99|442.99|28
1722232040000|2024-07-29 05:47:20|445.02|443.02|444.69|442.69|445.08|443.08|444.69|442.69|31
1722232050000|2024-07-29 05:47:30|444.67|442.67|444.67|442.67|444.88|442.88|444.55|442.55|29
1722232060000|2024-07-29 05:47:40|444.58|442.58|444.62|442.62|444.67|442.67|444.47|442.47|31
1722232070000|2024-07-29 05:47:50|444.63|442.63|444.6|442.6|444.82|442.82|444.6|442.6|30
1722232080000|2024-07-29 05:48:00|444.65|442.65|445.08|443.08|445.08|443.08|444.65|442.65|32
1722232090000|2024-07-29 05:48:10|445.11|443.11|445.31|443.31|445.39|443.39|445.06|443.06|24
1722232100000|2024-07-29 05:48:20|445.3|443.3|445.26|443.26|445.3|443.3|445.26|443.26|4
1722232110000|2024-07-29 05:48:30|445.3|443.3|445.08|443.08|445.31|443.31|444.9|442.9|15
1722232120000|2024-07-29 05:48:40|445.03|443.03|444.9|442.9|445.03|443.03|444.75|442.75|27
1722232130000|2024-07-29 05:48:50|444.89|442.89|444.77|442.77|444.98|442.98|444.71|442.71|30
1722232140000|2024-07-29 05:49:00|444.73|442.73|445.31|443.31|445.33|443.33|444.73|442.73|28
1722232150000|2024-07-29 05:49:10|445.3|443.3|444.87|442.87|445.31|443.31|444.85|442.85|25
1722232160000|2024-07-29 05:49:20|444.9|442.9|444.76|442.76|444.99|442.99|444.76|442.76|26
1722232170000|2024-07-29 05:49:30|444.72|442.72|444.71|442.71|444.92|442.92|444.69|442.69|27
1722232180000|2024-07-29 05:49:40|444.7|442.7|444.72|442.72|444.78|442.78|444.62|442.62|18
1722232190000|2024-07-29 05:49:50|444.61|442.61|444.57|442.57|444.61|442.61|444.5|442.5|19
1722232200000|2024-07-29 05:50:00|444.6|442.6|445.05|443.05|445.08|443.08|444.6|442.6|30
1722232210000|2024-07-29 05:50:10|445.06|443.06|445.15|443.15|445.43|443.43|445.06|443.06|35
1722232220000|2024-07-29 05:50:20|445.08|443.08|445.61|443.61|445.61|443.61|445.07|443.07|14
1722232240000|2024-07-29 05:50:40|445.56|443.56|445.53|443.53|445.61|443.61|445.35|443.35|18
1722232250000|2024-07-29 05:50:50|445.55|443.55|445.47|443.47|445.59|443.59|445.44|443.44|21
1722232260000|2024-07-29 05:51:00|445.51|443.51|445.61|443.61|445.61|443.61|445.51|443.51|15
1722232270000|2024-07-29 05:51:10|445.47|443.47|445.27|443.27|445.47|443.47|445.12|443.12|24
1722232280000|2024-07-29 05:51:20|445.31|443.31|445.69|443.69|445.69|443.69|445.31|443.31|18
1722232290000|2024-07-29 05:51:30|445.73|443.73|445.77|443.77|445.85|443.85|445.69|443.69|7
1722232300000|2024-07-29 05:51:40|445.8|443.8|445.84|443.84|445.84|443.84|445.77|443.77|4
1722232310000|2024-07-29 05:51:50|445.85|443.85|445.87|443.87|445.87|443.87|445.81|443.81|3
1722232320000|2024-07-29 05:52:00|445.89|443.89|446.15|444.15|446.16|444.16|445.89|443.89|13
1722232330000|2024-07-29 05:52:10|446.2|444.2|446.07|444.07|446.4|444.4|446.07|444.07|16
1722232340000|2024-07-29 05:52:20|446.05|444.05|446.3|444.3|446.39|444.39|445.92|443.92|22
1722232350000|2024-07-29 05:52:30|446.27|444.27|446.27|444.27|446.39|444.39|446.18|444.18|24
1722232360000|2024-07-29 05:52:40|446.21|444.21|445.47|443.47|446.26|444.26|445.46|443.46|30
1722232370000|2024-07-29 05:52:50|445.51|443.51|446.04|444.04|446.04|444.04|445.51|443.51|7
1722232380000|2024-07-29 05:53:00|445.97|443.97|446.06|444.06|446.06|444.06|445.97|443.97|7
1722232390000|2024-07-29 05:53:10|446.07|444.07|446.02|444.02|446.18|444.18|446.02|444.02|13
1722232400000|2024-07-29 05:53:20|446.06|444.06|446.14|444.14|446.14|444.14|446.02|444.02|15
1722232410000|2024-07-29 05:53:30|446.12|444.12|446.32|444.32|446.36|444.36|446.04|444.04|24
1722232420000|2024-07-29 05:53:40|446.31|444.31|446.22|444.22|446.36|444.36|446.22|444.22|17
1722232430000|2024-07-29 05:53:50|446.16|444.16|446.08|444.08|446.16|444.16|445.87|443.87|15
1722232440000|2024-07-29 05:54:00|446.07|444.07|446.1|444.1|446.16|444.16|445.97|443.97|29
1722232450000|2024-07-29 05:54:10|446.11|444.11|445.95|443.95|446.12|444.12|445.95|443.95|22
1722232460000|2024-07-29 05:54:20|445.93|443.93|445.9|443.9|446.07|444.07|445.9|443.9|27
1722232470000|2024-07-29 05:54:30|445.89|443.89|445.62|443.62|445.89|443.89|445.5|443.5|23
1722232480000|2024-07-29 05:54:40|445.67|443.67|445.9|443.9|445.95|443.95|445.67|443.67|25
1722232490000|2024-07-29 05:54:50|445.87|443.87|445.82|443.82|445.89|443.89|445.77|443.77|25
1722232500000|2024-07-29 05:55:00|445.81|443.81|445.71|443.71|445.82|443.82|445.69|443.69|22
1722232510000|2024-07-29 05:55:10|445.7|443.7|445.62|443.62|445.75|443.75|445.55|443.55|23
1722232520000|2024-07-29 05:55:20|445.68|443.68|445.65|443.65|445.82|443.82|445.65|443.65|21
1722232530000|2024-07-29 05:55:30|445.63|443.63|445.41|443.41|445.73|443.73|445.36|443.36|22
1722232540000|2024-07-29 05:55:40|445.4|443.4|445.35|443.35|445.4|443.4|445.06|443.06|30
1722232550000|2024-07-29 05:55:50|445.36|443.36|445.35|443.35|445.64|443.64|445.35|443.35|32
1722232560000|2024-07-29 05:56:00|445.31|443.31|445.13|443.13|445.33|443.33|444.91|442.91|30
1722232570000|2024-07-29 05:56:10|445.14|443.14|445.53|443.53|445.53|443.53|445.14|443.14|24
1722232580000|2024-07-29 05:56:20|445.5|443.5|445.68|443.68|445.68|443.68|445.5|443.5|22
1722232590000|2024-07-29 05:56:30|445.67|443.67|445.53|443.53|445.67|443.67|445.51|443.51|23
1722232600000|2024-07-29 05:56:40|445.54|443.54|445.44|443.44|445.57|443.57|445.32|443.32|27
1722232610000|2024-07-29 05:56:50|445.42|443.42|445.17|443.17|445.42|443.42|445.16|443.16|23
1722232620000|2024-07-29 05:57:00|445.18|443.18|445.14|443.14|445.51|443.51|445.08|443.08|31
1722232630000|2024-07-29 05:57:10|445.18|443.18|445.13|443.13|445.23|443.23|445.09|443.09|24
1722232640000|2024-07-29 05:57:20|445.14|443.14|445|443|445.24|443.24|444.81|442.81|29
1722232650000|2024-07-29 05:57:30|445.03|443.03|444.96|442.96|445.13|443.13|444.96|442.96|22
1722232660000|2024-07-29 05:57:40|444.98|442.98|444.97|442.97|445.02|443.02|444.92|442.92|17
1722232670000|2024-07-29 05:57:50|444.96|442.96|444.6|442.6|444.98|442.98|444.6|442.6|28
1722232680000|2024-07-29 05:58:00|444.62|442.62|445.24|443.24|445.24|443.24|444.55|442.55|34
1722232690000|2024-07-29 05:58:10|445.2|443.2|445.67|443.67|445.72|443.72|445.18|443.18|30
1722232700000|2024-07-29 05:58:20|445.69|443.69|445.83|443.83|445.89|443.89|445.67|443.67|26
1722232710000|2024-07-29 05:58:30|445.79|443.79|445.75|443.75|445.87|443.87|445.73|443.73|27
1722232720000|2024-07-29 05:58:40|445.74|443.74|445.85|443.85|445.92|443.92|445.74|443.74|22
1722232730000|2024-07-29 05:58:50|445.86|443.86|446.18|444.18|446.23|444.23|445.81|443.81|25
1722232740000|2024-07-29 05:59:00|446.17|444.17|445.9|443.9|446.26|444.26|445.9|443.9|15
1722232750000|2024-07-29 05:59:10|445.84|443.84|446.07|444.07|446.11|444.11|445.75|443.75|15
1722232760000|2024-07-29 05:59:20|446.19|444.19|446.07|444.07|446.19|444.19|445.91|443.91|18
1722232770000|2024-07-29 05:59:30|446.13|444.13|446.21|444.21|446.25|444.25|446.13|444.13|17
1722232780000|2024-07-29 05:59:40|446.15|444.15|446.83|444.83|446.83|444.83|446.15|444.15|18
1722232790000|2024-07-29 05:59:50|446.82|444.82|446.52|444.52|446.82|444.82|446.48|444.48|26
1722232800000|2024-07-29 06:00:00|446.54|444.54|446.48|444.48|446.65|444.65|446.46|444.46|32
1722232810000|2024-07-29 06:00:10|446.49|444.49|446.46|444.46|446.53|444.53|446.46|444.46|20
1722232820000|2024-07-29 06:00:20|446.47|444.47|446.57|444.57|446.64|444.64|446.47|444.47|25
1722232830000|2024-07-29 06:00:30|446.52|444.52|446.31|444.31|446.57|444.57|446.25|444.25|20
1722232840000|2024-07-29 06:00:40|446.36|444.36|446.13|444.13|446.43|444.43|446.07|444.07|21
1722232850000|2024-07-29 06:00:50|446.12|444.12|445.9|443.9|446.15|444.15|445.76|443.76|29
1722232860000|2024-07-29 06:01:00|445.92|443.92|445.87|443.87|445.93|443.93|445.73|443.73|33
1722232870000|2024-07-29 06:01:10|445.89|443.89|446.22|444.22|446.22|444.22|445.83|443.83|20
1722232880000|2024-07-29 06:01:20|446.21|444.21|446.15|444.15|446.42|444.42|446.15|444.15|27
1722232890000|2024-07-29 06:01:30|446.21|444.21|446.1|444.1|446.21|444.21|446.06|444.06|23
1722232900000|2024-07-29 06:01:40|446.08|444.08|446.16|444.16|446.16|444.16|446.06|444.06|18
1722232910000|2024-07-29 06:01:50|446.14|444.14|446.09|444.09|446.14|444.14|445.98|443.98|27
1722232920000|2024-07-29 06:02:00|446.08|444.08|446.09|444.09|446.1|444.1|446.07|444.07|8
1722232950000|2024-07-29 06:02:30|446.03|444.03|445.91|443.91|446.03|444.03|445.9|443.9|18
1722232960000|2024-07-29 06:02:40|445.9|443.9|445.99|443.99|446.04|444.04|445.9|443.9|7
1722232980000|2024-07-29 06:03:00|445.96|443.96|445.94|443.94|445.96|443.96|445.93|443.93|9
1722232990000|2024-07-29 06:03:10|445.93|443.93|445.9|443.9|446.02|444.02|445.88|443.88|26
1722233000000|2024-07-29 06:03:20|445.91|443.91|445.93|443.93|445.96|443.96|445.9|443.9|16
1722233010000|2024-07-29 06:03:30|445.94|443.94|445.96|443.96|445.96|443.96|445.9|443.9|12
1722233020000|2024-07-29 06:03:40|445.97|443.97|446.11|444.11|446.15|444.15|445.97|443.97|7
1722233030000|2024-07-29 06:03:50|446.06|444.06|445.92|443.92|446.06|444.06|445.91|443.91|17
1722233040000|2024-07-29 06:04:00|445.9|443.9|445.8|443.8|446.11|444.11|445.79|443.79|23
1722233050000|2024-07-29 06:04:10|445.79|443.79|445.62|443.62|445.95|443.95|445.62|443.62|26
1722233060000|2024-07-29 06:04:20|445.63|443.63|445.64|443.64|445.71|443.71|445.49|443.49|32
1722233070000|2024-07-29 06:04:30|445.68|443.68|445.71|443.71|445.83|443.83|445.68|443.68|32
1722233080000|2024-07-29 06:04:40|445.7|443.7|445.86|443.86|445.95|443.95|445.7|443.7|24
1722233090000|2024-07-29 06:04:50|445.79|443.79|445.63|443.63|445.89|443.89|445.63|443.63|29
1722233100000|2024-07-29 06:05:00|445.62|443.62|445.56|443.56|445.69|443.69|445.51|443.51|27
1722233110000|2024-07-29 06:05:10|445.55|443.55|445.43|443.43|445.75|443.75|445.42|443.42|30
1722233120000|2024-07-29 06:05:20|445.49|443.49|445.28|443.28|445.5|443.5|445.15|443.15|12
1722233130000|2024-07-29 06:05:30|445.3|443.3|445.84|443.84|445.84|443.84|445.23|443.23|34
1722233140000|2024-07-29 06:05:40|445.89|443.89|446.06|444.06|446.06|444.06|445.87|443.87|28
1722233150000|2024-07-29 06:05:50|446.1|444.1|446.16|444.16|446.2|444.2|446.1|444.1|11
1722233160000|2024-07-29 06:06:00|446.17|444.17|446.21|444.21|446.25|444.25|446.17|444.17|4
1722233170000|2024-07-29 06:06:10|446.19|444.19|446.25|444.25|446.26|444.26|446.19|444.19|7
1722233180000|2024-07-29 06:06:20|446.21|444.21|446.29|444.29|446.29|444.29|446.21|444.21|8
1722233190000|2024-07-29 06:06:30|446.3|444.3|446.43|444.43|446.43|444.43|446.3|444.3|3
1722233200000|2024-07-29 06:06:40|446.44|444.44|446.45|444.45|446.46|444.46|446.42|444.42|7
1722233210000|2024-07-29 06:06:50|446.44|444.44|446.65|444.65|446.77|444.77|446.44|444.44|18
1722233220000|2024-07-29 06:07:00|446.64|444.64|446.67|444.67|446.67|444.67|446.64|444.64|4
1722233230000|2024-07-29 06:07:10|446.64|444.64|446.6|444.6|446.65|444.65|446.6|444.6|12
1722233240000|2024-07-29 06:07:20|446.56|444.56|446.43|444.43|446.56|444.56|446.39|444.39|10
1722233250000|2024-07-29 06:07:30|446.37|444.37|446.34|444.34|446.37|444.37|446.2|444.2|20
1722233260000|2024-07-29 06:07:40|446.32|444.32|446.7|444.7|446.7|444.7|446.27|444.27|17
1722233270000|2024-07-29 06:07:50|446.69|444.69|446.72|444.72|446.72|444.72|446.62|444.62|14
1722233280000|2024-07-29 06:08:00|446.73|444.73|446.65|444.65|446.73|444.73|446.54|444.54|10
1722233290000|2024-07-29 06:08:10|446.63|444.63|446.7|444.7|446.7|444.7|446.6|444.6|13
1722233300000|2024-07-29 06:08:20|446.69|444.69|446.73|444.73|446.73|444.73|446.69|444.69|3
1722233310000|2024-07-29 06:08:30|446.75|444.75|446.76|444.76|446.76|444.76|446.75|444.75|2
1722233320000|2024-07-29 06:08:40|446.74|444.74|446.74|444.74|446.74|444.74|446.73|444.73|5
1722233330000|2024-07-29 06:08:50|446.73|444.73|446.69|444.69|446.73|444.73|446.67|444.67|6
1722233340000|2024-07-29 06:09:00|446.68|444.68|446.39|444.39|446.69|444.69|446.39|444.39|12
1722233350000|2024-07-29 06:09:10|446.37|444.37|446.35|444.35|446.37|444.37|446.35|444.35|3
1722233370000|2024-07-29 06:09:30|446.28|444.28|446.07|444.07|446.28|444.28|446.04|444.04|8
1722233380000|2024-07-29 06:09:40|446.04|444.04|445.74|443.74|446.04|444.04|445.67|443.67|19
1722233390000|2024-07-29 06:09:50|445.7|443.7|445.54|443.54|445.7|443.7|445.54|443.54|15
1722233400000|2024-07-29 06:10:00|445.51|443.51|445.2|443.2|445.51|443.51|445.2|443.2|27
1722233410000|2024-07-29 06:10:10|445.14|443.14|445.23|443.23|445.25|443.25|445.11|443.11|17
1722233420000|2024-07-29 06:10:20|445.25|443.25|444.87|442.87|445.3|443.3|444.86|442.86|20
1722233430000|2024-07-29 06:10:30|444.88|442.88|445.3|443.3|445.3|443.3|444.88|442.88|21
1722233440000|2024-07-29 06:10:40|445.22|443.22|445.14|443.14|445.23|443.23|445.14|443.14|19
1722233450000|2024-07-29 06:10:50|445.11|443.11|445.2|443.2|445.24|443.24|445.02|443.02|26
1722233460000|2024-07-29 06:11:00|445.17|443.17|445.25|443.25|445.26|443.26|445.07|443.07|29
1722233470000|2024-07-29 06:11:10|445.19|443.19|445.3|443.3|445.3|443.3|445.19|443.19|10
1722233480000|2024-07-29 06:11:20|445.31|443.31|445.32|443.32|445.32|443.32|445.31|443.31|2
1722233490000|2024-07-29 06:11:30|445.33|443.33|445.57|443.57|445.6|443.6|445.33|443.33|8
1722233500000|2024-07-29 06:11:40|445.56|443.56|445.51|443.51|445.56|443.56|445.51|443.51|2
1722233510000|2024-07-29 06:11:50|445.46|443.46|445.17|443.17|445.46|443.46|445.17|443.17|8
1722233520000|2024-07-29 06:12:00|445.21|443.21|445.17|443.17|445.22|443.22|445.08|443.08|23
1722233530000|2024-07-29 06:12:10|445.18|443.18|444.93|442.93|445.28|443.28|444.93|442.93|23
1722233540000|2024-07-29 06:12:20|444.85|442.85|444.67|442.67|444.88|442.88|444.65|442.65|26
1722233550000|2024-07-29 06:12:30|444.66|442.66|444.88|442.88|444.88|442.88|444.66|442.66|21
1722233560000|2024-07-29 06:12:40|444.94|442.94|445.26|443.26|445.28|443.28|444.94|442.94|25
1722233570000|2024-07-29 06:12:50|445.25|443.25|445.21|443.21|445.29|443.29|445.16|443.16|24
1722233580000|2024-07-29 06:13:00|445.22|443.22|445.13|443.13|445.24|443.24|445.06|443.06|21
1722233590000|2024-07-29 06:13:10|445.11|443.11|444.93|442.93|445.23|443.23|444.93|442.93|19
1722233600000|2024-07-29 06:13:20|444.92|442.92|444.76|442.76|444.92|442.92|444.73|442.73|24
1722233610000|2024-07-29 06:13:30|444.74|442.74|444.63|442.63|444.76|442.76|444.63|442.63|29
1722233620000|2024-07-29 06:13:40|444.62|442.62|444.41|442.41|444.63|442.63|444.41|442.41|31
1722233630000|2024-07-29 06:13:50|444.42|442.42|444.78|442.78|444.78|442.78|444.42|442.42|30
1722233640000|2024-07-29 06:14:00|444.79|442.79|445.29|443.29|445.29|443.29|444.79|442.79|16
1722233650000|2024-07-29 06:14:10|445.31|443.31|445.06|443.06|445.31|443.31|445.03|443.03|23
1722233660000|2024-07-29 06:14:20|445.09|443.09|445.1|443.1|445.11|443.11|444.97|442.97|17
1722233670000|2024-07-29 06:14:30|445.08|443.08|445.37|443.37|445.39|443.39|445.08|443.08|16
1722233680000|2024-07-29 06:14:40|445.36|443.36|445.34|443.34|445.36|443.36|445.31|443.31|5
1722233690000|2024-07-29 06:14:50|445.32|443.32|445.33|443.33|445.33|443.33|445.32|443.32|2
1722233700000|2024-07-29 06:15:00|445.34|443.34|445.38|443.38|445.38|443.38|445.22|443.22|8
1722233710000|2024-07-29 06:15:10|445.51|443.51|446.35|444.35|446.35|444.35|445.51|443.51|11
1722233720000|2024-07-29 06:15:20|446.36|444.36|446.85|444.85|446.91|444.91|446.36|444.36|12
1722233730000|2024-07-29 06:15:30|446.86|444.86|446.95|444.95|446.96|444.96|446.85|444.85|7
1722233740000|2024-07-29 06:15:40|446.98|444.98|447.21|445.21|447.23|445.23|446.98|444.98|8
1722233750000|2024-07-29 06:15:50|447.19|445.19|447.13|445.13|447.22|445.22|447.03|445.03|13
1722233760000|2024-07-29 06:16:00|447.16|445.16|447.26|445.26|447.26|445.26|447.16|445.16|10
1722233770000|2024-07-29 06:16:10|447.27|445.27|447.41|445.41|447.44|445.44|447.27|445.27|8
1722233780000|2024-07-29 06:16:20|447.44|445.44|447.6|445.6|447.61|445.61|447.4|445.4|18
1722233790000|2024-07-29 06:16:30|447.62|445.62|447.59|445.59|447.65|445.65|447.56|445.56|10
1722233800000|2024-07-29 06:16:40|447.6|445.6|447.55|445.55|447.6|445.6|447.39|445.39|18
1722233810000|2024-07-29 06:16:50|447.56|445.56|447.49|445.49|447.59|445.59|447.49|445.49|6
1722233820000|2024-07-29 06:17:00|447.44|445.44|447.5|445.5|447.56|445.56|447.43|445.43|22
1722233830000|2024-07-29 06:17:10|447.51|445.51|447.47|445.47|447.56|445.56|447.47|445.47|19
1722233840000|2024-07-29 06:17:20|447.43|445.43|447.51|445.51|447.51|445.51|447.43|445.43|19
1722233850000|2024-07-29 06:17:30|447.52|445.52|447.62|445.62|447.65|445.65|447.52|445.52|11
1722233860000|2024-07-29 06:17:40|447.65|445.65|447.61|445.61|447.65|445.65|447.61|445.61|2
1722233870000|2024-07-29 06:17:50|447.64|445.64|447.69|445.69|447.69|445.69|447.61|445.61|5
1722233880000|2024-07-29 06:18:00|447.7|445.7|448.76|446.76|448.76|446.76|447.7|445.7|24
1722233890000|2024-07-29 06:18:10|448.77|446.77|448.63|446.63|448.77|446.77|448.43|446.43|23
1722233900000|2024-07-29 06:18:20|448.71|446.71|448.62|446.62|448.79|446.79|448.42|446.42|13
1722233910000|2024-07-29 06:18:30|448.65|446.65|448.94|446.94|448.94|446.94|448.65|446.65|18
1722233920000|2024-07-29 06:18:40|448.89|446.89|448.37|446.37|448.92|446.92|448.32|446.32|15
1722233930000|2024-07-29 06:18:50|448.41|446.41|448.44|446.44|448.47|446.47|448.32|446.32|24
1722233940000|2024-07-29 06:19:00|448.45|446.45|448.78|446.78|448.92|446.92|448.45|446.45|23
1722233950000|2024-07-29 06:19:10|448.75|446.75|448.85|446.85|448.93|446.93|448.64|446.64|21
1722233960000|2024-07-29 06:19:20|448.86|446.86|448.89|446.89|448.94|446.94|448.86|446.86|11
1722233970000|2024-07-29 06:19:30|448.9|446.9|448.94|446.94|448.94|446.94|448.84|446.84|11
1722233980000|2024-07-29 06:19:40|448.97|446.97|448.92|446.92|448.97|446.97|448.92|446.92|4
1722233990000|2024-07-29 06:19:50|448.86|446.86|448.97|446.97|448.97|446.97|448.86|446.86|10
1722234000000|2024-07-29 06:20:00|448.94|446.94|449.02|447.02|449.02|447.02|448.92|446.92|5
1722234010000|2024-07-29 06:20:10|449.08|447.08|448.83|446.83|449.25|447.25|448.76|446.76|20
1722234020000|2024-07-29 06:20:20|448.84|446.84|448.86|446.86|448.86|446.86|448.78|446.78|17
1722234030000|2024-07-29 06:20:30|448.84|446.84|448.85|446.85|448.86|446.86|448.79|446.79|15
1722234040000|2024-07-29 06:20:40|448.84|446.84|449.2|447.2|449.22|447.22|448.84|446.84|22
1722234050000|2024-07-29 06:20:50|449.22|447.22|449.48|447.48|449.48|447.48|449.22|447.22|7
1722234060000|2024-07-29 06:21:00|449.42|447.42|448.99|446.99|449.43|447.43|448.99|446.99|27
1722234070000|2024-07-29 06:21:10|448.96|446.96|448.91|446.91|449.05|447.05|448.87|446.87|24
1722234080000|2024-07-29 06:21:20|449.09|447.09|448.88|446.88|449.1|447.1|448.88|446.88|21
1722234090000|2024-07-29 06:21:30|448.87|446.87|448.94|446.94|449.03|447.03|448.87|446.87|25
1722234100000|2024-07-29 06:21:40|448.93|446.93|449.18|447.18|449.21|447.21|448.92|446.92|27
1722234110000|2024-07-29 06:21:50|449.16|447.16|448.9|446.9|449.17|447.17|448.9|446.9|22
1722234120000|2024-07-29 06:22:00|448.89|446.89|448.91|446.91|448.97|446.97|448.87|446.87|14
1722234130000|2024-07-29 06:22:10|448.9|446.9|448.93|446.93|448.96|446.96|448.87|446.87|25
1722234140000|2024-07-29 06:22:20|448.94|446.94|449.36|447.36|449.37|447.37|448.94|446.94|29
1722234150000|2024-07-29 06:22:30|449.33|447.33|449.37|447.37|449.43|447.43|449.23|447.23|24
1722234160000|2024-07-29 06:22:40|449.38|447.38|449.43|447.43|449.45|447.45|449.38|447.38|7
1722234170000|2024-07-29 06:22:50|449.46|447.46|449.49|447.49|449.51|447.51|449.46|447.46|5
1722234180000|2024-07-29 06:23:00|449.46|447.46|449.56|447.56|449.56|447.56|449.41|447.41|21
1722234190000|2024-07-29 06:23:10|449.5|447.5|449.59|447.59|449.68|447.68|449.5|447.5|10
1722234200000|2024-07-29 06:23:20|449.63|447.63|449.81|447.81|449.84|447.84|449.63|447.63|9
1722234230000|2024-07-29 06:23:50|449.82|447.82|449.81|447.81|449.82|447.82|449.81|447.81|2
1722234240000|2024-07-29 06:24:00|449.77|447.77|449.81|447.81|449.81|447.81|449.76|447.76|5
1722234250000|2024-07-29 06:24:10|449.8|447.8|449.65|447.65|449.8|447.8|449.59|447.59|23
1722234260000|2024-07-29 06:24:20|449.69|447.69|449.82|447.82|449.85|447.85|449.61|447.61|18
1722234270000|2024-07-29 06:24:30|449.81|447.81|450.05|448.05|450.05|448.05|449.81|447.81|5
1722234280000|2024-07-29 06:24:40|450.06|448.06|450.24|448.24|450.26|448.26|450.06|448.06|13
1722234290000|2024-07-29 06:24:50|450.25|448.25|450.28|448.28|450.28|448.28|450.22|448.22|11
1722234300000|2024-07-29 06:25:00|450.24|448.24|450.52|448.52|450.55|448.55|450.24|448.24|8
1722234310000|2024-07-29 06:25:10|450.62|448.62|450.59|448.59|450.64|448.64|450.59|448.59|6
1722234320000|2024-07-29 06:25:20|450.62|448.62|450.59|448.59|450.62|448.62|450.59|448.59|2
1722234330000|2024-07-29 06:25:30|450.62|448.62|450.81|448.81|450.93|448.93|450.59|448.59|14
1722234340000|2024-07-29 06:25:40|450.84|448.84|450.41|448.41|450.91|448.91|450.41|448.41|15
1722234350000|2024-07-29 06:25:50|450.43|448.43|450.61|448.61|450.61|448.61|450.24|448.24|21
1722234360000|2024-07-29 06:26:00|450.59|448.59|450.87|448.87|450.87|448.87|450.59|448.59|23
1722234370000|2024-07-29 06:26:10|450.79|448.79|450.49|448.49|450.79|448.79|450.46|448.46|21
1722234380000|2024-07-29 06:26:20|450.51|448.51|450.49|448.49|450.51|448.51|450.28|448.28|17
1722234390000|2024-07-29 06:26:30|450.41|448.41|449.95|447.95|450.41|448.41|449.9|447.9|25
1722234400000|2024-07-29 06:26:40|450.02|448.02|450.23|448.23|450.23|448.23|449.73|447.73|24
1722234410000|2024-07-29 06:26:50|450.21|448.21|450.45|448.45|450.48|448.48|450.2|448.2|24
1722234420000|2024-07-29 06:27:00|450.41|448.41|450.5|448.5|450.58|448.58|450.38|448.38|22
1722234430000|2024-07-29 06:27:10|450.57|448.57|450.69|448.69|450.69|448.69|450.38|448.38|24
1722234440000|2024-07-29 06:27:20|450.7|448.7|450.87|448.87|450.87|448.87|450.7|448.7|12
1722234450000|2024-07-29 06:27:30|450.72|448.72|450.7|448.7|450.78|448.78|450.68|448.68|16
1722234460000|2024-07-29 06:27:40|450.69|448.69|450.49|448.49|450.71|448.71|450.44|448.44|20
1722234470000|2024-07-29 06:27:50|450.5|448.5|450.12|448.12|450.53|448.53|450.12|448.12|24
1722234480000|2024-07-29 06:28:00|450.13|448.13|450.06|448.06|450.13|448.13|449.95|447.95|26
1722234490000|2024-07-29 06:28:10|450.09|448.09|450.26|448.26|450.33|448.33|450.09|448.09|29
1722234500000|2024-07-29 06:28:20|450.27|448.27|450.34|448.34|450.46|448.46|450.27|448.27|20
1722234510000|2024-07-29 06:28:30|450.35|448.35|450.39|448.39|450.52|448.52|450.34|448.34|26
1722234520000|2024-07-29 06:28:40|450.45|448.45|450.39|448.39|450.53|448.53|450.37|448.37|22
1722234530000|2024-07-29 06:28:50|450.38|448.38|450.45|448.45|450.54|448.54|450.37|448.37|24
1722234540000|2024-07-29 06:29:00|450.43|448.43|450.37|448.37|450.48|448.48|450.37|448.37|28
1722234550000|2024-07-29 06:29:10|450.35|448.35|450.35|448.35|450.37|448.37|450.35|448.35|9
1722234560000|2024-07-29 06:29:20|450.36|448.36|450.35|448.35|450.41|448.41|450.35|448.35|16
1722234570000|2024-07-29 06:29:30|450.25|448.25|450.64|448.64|450.64|448.64|449.96|447.96|23
1722234580000|2024-07-29 06:29:40|450.65|448.65|450.65|448.65|450.71|448.71|450.51|448.51|16
1722234590000|2024-07-29 06:29:50|450.66|448.66|450.58|448.58|450.67|448.67|450.54|448.54|10
1722234600000|2024-07-29 06:30:00|450.55|448.55|450.57|448.57|450.63|448.63|450.54|448.54|21
1722234610000|2024-07-29 06:30:10|450.58|448.58|450.56|448.56|450.62|448.62|450.51|448.51|16
1722234620000|2024-07-29 06:30:20|450.54|448.54|450.31|448.31|450.54|448.54|450.3|448.3|13
1722234630000|2024-07-29 06:30:30|450.32|448.32|450.39|448.39|450.47|448.47|450.32|448.32|22
1722234640000|2024-07-29 06:30:40|450.4|448.4|450.16|448.16|450.4|448.4|450.16|448.16|6
1722234650000|2024-07-29 06:30:50|450.17|448.17|450.5|448.5|450.67|448.67|450.15|448.15|28
1722234660000|2024-07-29 06:31:00|450.44|448.44|450.71|448.71|450.71|448.71|450.43|448.43|20
1722234670000|2024-07-29 06:31:10|450.66|448.66|450.71|448.71|450.71|448.71|450.66|448.66|3
1722234680000|2024-07-29 06:31:20|450.79|448.79|451.05|449.05|451.05|449.05|450.79|448.79|9
1722234690000|2024-07-29 06:31:30|451.04|449.04|451|449|451.04|449.04|451|449|2
1722234700000|2024-07-29 06:31:40|451.01|449.01|451.16|449.16|451.17|449.17|451.01|449.01|14
1722234710000|2024-07-29 06:31:50|451.17|449.17|451.14|449.14|451.19|449.19|451.14|449.14|8
1722234720000|2024-07-29 06:32:00|451.12|449.12|450.89|448.89|451.12|449.12|450.89|448.89|7
1722234730000|2024-07-29 06:32:10|450.85|448.85|450.33|448.33|450.89|448.89|450.33|448.33|20
1722234740000|2024-07-29 06:32:20|450.32|448.32|450.28|448.28|450.32|448.32|450.18|448.18|13
1722234750000|2024-07-29 06:32:30|450.3|448.3|450.15|448.15|450.31|448.31|450.13|448.13|18
1722234760000|2024-07-29 06:32:40|450.13|448.13|450.22|448.22|450.38|448.38|450.13|448.13|28
1722234770000|2024-07-29 06:32:50|450.21|448.21|450.46|448.46|450.47|448.47|450.21|448.21|10
1722234780000|2024-07-29 06:33:00|450.42|448.42|450.46|448.46|450.47|448.47|450.42|448.42|5
1722234790000|2024-07-29 06:33:10|450.5|448.5|450.47|448.47|450.55|448.55|450.46|448.46|23
1722234800000|2024-07-29 06:33:20|450.46|448.46|450.66|448.66|450.7|448.7|450.46|448.46|22
1722234810000|2024-07-29 06:33:30|450.65|448.65|450.53|448.53|450.65|448.65|450.52|448.52|17
1722234820000|2024-07-29 06:33:40|450.55|448.55|450.51|448.51|450.63|448.63|450.51|448.51|20
1722234830000|2024-07-29 06:33:50|450.46|448.46|450.45|448.45|450.46|448.46|450.45|448.45|2
1722234840000|2024-07-29 06:34:00|450.44|448.44|449.85|447.85|450.44|448.44|449.83|447.83|20
1722234850000|2024-07-29 06:34:10|449.87|447.87|449.86|447.86|450.08|448.08|449.85|447.85|22
1722234860000|2024-07-29 06:34:20|449.83|447.83|449.85|447.85|449.87|447.87|449.83|447.83|11
1722234870000|2024-07-29 06:34:30|449.82|447.82|449.83|447.83|449.84|447.84|449.82|447.82|4
1722234880000|2024-07-29 06:34:40|449.85|447.85|449.58|447.58|449.85|447.85|449.51|447.51|22
1722234890000|2024-07-29 06:34:50|449.57|447.57|449.06|447.06|449.57|447.57|448.86|446.86|21
1722234900000|2024-07-29 06:35:00|449.12|447.12|449.16|447.16|449.28|447.28|449.07|447.07|12
1722234910000|2024-07-29 06:35:10|449.14|447.14|449.72|447.72|449.99|447.99|449.07|447.07|25
1722234920000|2024-07-29 06:35:20|449.64|447.64|449.9|447.9|449.9|447.9|449.51|447.51|23
1722234930000|2024-07-29 06:35:30|449.93|447.93|450.42|448.42|450.45|448.45|449.93|447.93|31
1722234940000|2024-07-29 06:35:40|450.46|448.46|450.45|448.45|450.47|448.47|450.42|448.42|25
1722234950000|2024-07-29 06:35:50|450.46|448.46|450.36|448.36|450.47|448.47|450.36|448.36|16
1722234960000|2024-07-29 06:36:00|450.35|448.35|450.59|448.59|450.59|448.59|450.35|448.35|18
1722234990000|2024-07-29 06:36:30|450.54|448.54|450.5|448.5|450.62|448.62|450.29|448.29|16
1722235000000|2024-07-29 06:36:40|450.57|448.57|450.56|448.56|450.66|448.66|450.47|448.47|23
1722235010000|2024-07-29 06:36:50|450.54|448.54|451.07|449.07|451.09|449.09|450.54|448.54|30
1722235020000|2024-07-29 06:37:00|451.08|449.08|451.33|449.33|451.34|449.34|451.08|449.08|10
1722235030000|2024-07-29 06:37:10|451.34|449.34|451.45|449.45|451.46|449.46|451.34|449.34|8
1722235040000|2024-07-29 06:37:20|451.48|449.48|451.61|449.61|451.64|449.64|451.45|449.45|7
1722235050000|2024-07-29 06:37:30|451.57|449.57|451.37|449.37|451.59|449.59|451.36|449.36|9
1722235060000|2024-07-29 06:37:40|451.39|449.39|451.54|449.54|451.55|449.55|451.39|449.39|13
1722235070000|2024-07-29 06:37:50|451.53|449.53|451.44|449.44|451.53|449.53|451.44|449.44|15
1722235080000|2024-07-29 06:38:00|451.45|449.45|451.48|449.48|451.5|449.5|451.43|449.43|21
1722235090000|2024-07-29 06:38:10|451.47|449.47|451.44|449.44|451.52|449.52|451.41|449.41|20
1722235100000|2024-07-29 06:38:20|451.43|449.43|451.47|449.47|451.49|449.49|451.4|449.4|12
1722235110000|2024-07-29 06:38:30|451.46|449.46|451.09|449.09|451.47|449.47|451.09|449.09|16
1722235120000|2024-07-29 06:38:40|451.08|449.08|451.43|449.43|451.43|449.43|450.98|448.98|23
1722235130000|2024-07-29 06:38:50|451.4|449.4|451.43|449.43|451.46|449.46|451.32|449.32|17
1722235140000|2024-07-29 06:39:00|451.38|449.38|451.5|449.5|451.5|449.5|451.22|449.22|26
1722235150000|2024-07-29 06:39:10|451.52|449.52|451.54|449.54|451.56|449.56|451.4|449.4|26
1722235160000|2024-07-29 06:39:20|451.56|449.56|451.6|449.6|451.61|449.61|451.55|449.55|15
1722235170000|2024-07-29 06:39:30|451.58|449.58|451.7|449.7|451.7|449.7|451.47|449.47|20
1722235180000|2024-07-29 06:39:40|451.69|449.69|451.82|449.82|451.82|449.82|451.65|449.65|9
1722235190000|2024-07-29 06:39:50|451.85|449.85|451.68|449.68|451.85|449.85|451.68|449.68|8
1722235200000|2024-07-29 06:40:00|451.64|449.64|451.76|449.76|451.79|449.79|451.54|449.54|22
1722235210000|2024-07-29 06:40:10|451.77|449.77|451.8|449.8|451.8|449.8|451.65|449.65|24
1722235220000|2024-07-29 06:40:20|451.79|449.79|451.5|449.5|451.79|449.79|451.45|449.45|20
1722235230000|2024-07-29 06:40:30|451.54|449.54|451.29|449.29|451.54|449.54|451.29|449.29|25
1722235240000|2024-07-29 06:40:40|451.35|449.35|451.42|449.42|451.42|449.42|451.1|449.1|28
1722235250000|2024-07-29 06:40:50|451.41|449.41|451.81|449.81|451.81|449.81|451.34|449.34|24
1722235260000|2024-07-29 06:41:00|451.84|449.84|452.08|450.08|452.08|450.08|451.84|449.84|5
1722235270000|2024-07-29 06:41:10|452.32|450.32|452.59|450.59|452.78|450.78|452.32|450.32|17
1722235280000|2024-07-29 06:41:20|452.58|450.58|452.6|450.6|452.68|450.68|452.22|450.22|31
1722235290000|2024-07-29 06:41:30|452.56|450.56|452.58|450.58|452.66|450.66|452.45|450.45|26
1722235300000|2024-07-29 06:41:40|452.55|450.55|452.37|450.37|452.55|450.55|452.31|450.31|26
1722235310000|2024-07-29 06:41:50|452.38|450.38|452.18|450.18|452.38|450.38|452.1|450.1|17
1722235320000|2024-07-29 06:42:00|452.16|450.16|452.39|450.39|452.45|450.45|452.15|450.15|25
1722235330000|2024-07-29 06:42:10|452.37|450.37|452.43|450.43|452.49|450.49|452.27|450.27|20
1722235340000|2024-07-29 06:42:20|452.42|450.42|452.51|450.51|452.51|450.51|452.41|450.41|15
1722235350000|2024-07-29 06:42:30|452.5|450.5|452.66|450.66|452.66|450.66|452.5|450.5|12
1722235360000|2024-07-29 06:42:40|452.69|450.69|452.6|450.6|452.69|450.69|452.6|450.6|19
1722235370000|2024-07-29 06:42:50|452.64|450.64|452.69|450.69|452.7|450.7|452.64|450.64|11
1722235380000|2024-07-29 06:43:00|452.7|450.7|452.72|450.72|452.73|450.73|452.7|450.7|5
1722235390000|2024-07-29 06:43:10|452.66|450.66|452.42|450.42|452.66|450.66|452.29|450.29|28
1722235400000|2024-07-29 06:43:20|452.41|450.41|452.62|450.62|452.64|450.64|452.41|450.41|17
1722235410000|2024-07-29 06:43:30|452.61|450.61|452.71|450.71|452.71|450.71|452.49|450.49|20
1722235420000|2024-07-29 06:43:40|452.7|450.7|452.39|450.39|452.7|450.7|452.39|450.39|15
1722235430000|2024-07-29 06:43:50|452.42|450.42|452.19|450.19|452.42|450.42|452.19|450.19|15
1722235440000|2024-07-29 06:44:00|452.24|450.24|452.49|450.49|452.52|450.52|452.24|450.24|21
1722235450000|2024-07-29 06:44:10|452.52|450.52|452.72|450.72|452.72|450.72|452.52|450.52|12
1722235470000|2024-07-29 06:44:30|452.75|450.75|453.01|451.01|453.01|451.01|452.75|450.75|6
1722235480000|2024-07-29 06:44:40|453.04|451.04|453.11|451.11|453.26|451.26|453.04|451.04|11
1722235490000|2024-07-29 06:44:50|453.06|451.06|453|451|453.09|451.09|452.93|450.93|17
1722235500000|2024-07-29 06:45:00|453.01|451.01|453.15|451.15|453.18|451.18|452.98|450.98|20
1722235510000|2024-07-29 06:45:10|453.13|451.13|453.26|451.26|453.26|451.26|453.13|451.13|15
1722235520000|2024-07-29 06:45:20|453.24|451.24|453.26|451.26|453.26|451.26|453.09|451.09|6
1722235530000|2024-07-29 06:45:30|453.17|451.17|452.7|450.7|453.18|451.18|452.7|450.7|24
1722235540000|2024-07-29 06:45:40|452.66|450.66|452.48|450.48|452.66|450.66|452.42|450.42|25
1722235550000|2024-07-29 06:45:50|452.57|450.57|452.99|450.99|453|451|452.57|450.57|21
1722235560000|2024-07-29 06:46:00|453.04|451.04|453.14|451.14|453.23|451.23|453.04|451.04|15
1722235570000|2024-07-29 06:46:10|453.15|451.15|452.79|450.79|453.15|451.15|452.57|450.57|26
1722235580000|2024-07-29 06:46:20|452.78|450.78|452.66|450.66|452.82|450.82|452.63|450.63|18
1722235590000|2024-07-29 06:46:30|452.65|450.65|452.87|450.87|452.87|450.87|452.43|450.43|17
1722235600000|2024-07-29 06:46:40|452.91|450.91|452.49|450.49|452.99|450.99|452.49|450.49|20
1722235610000|2024-07-29 06:46:50|452.48|450.48|452.37|450.37|452.57|450.57|452.29|450.29|28
1722235620000|2024-07-29 06:47:00|452.38|450.38|452.15|450.15|452.43|450.43|452.15|450.15|23
1722235630000|2024-07-29 06:47:10|452.11|450.11|452.34|450.34|452.44|450.44|452.1|450.1|25
1722235640000|2024-07-29 06:47:20|452.27|450.27|452.09|450.09|452.4|450.4|452.09|450.09|24
1722235650000|2024-07-29 06:47:30|452.07|450.07|452.32|450.32|452.33|450.33|451.99|449.99|24
1722235660000|2024-07-29 06:47:40|452.29|450.29|451.98|449.98|452.3|450.3|451.97|449.97|24
1722235670000|2024-07-29 06:47:50|452|450|451.85|449.85|452|450|451.84|449.84|23
1722235680000|2024-07-29 06:48:00|451.87|449.87|452.08|450.08|452.08|450.08|451.87|449.87|9
1722235690000|2024-07-29 06:48:10|452.04|450.04|452.08|450.08|452.08|450.08|451.86|449.86|18
1722235700000|2024-07-29 06:48:20|452.04|450.04|452.08|450.08|452.08|450.08|452.04|450.04|8
1722235710000|2024-07-29 06:48:30|452.04|450.04|451.85|449.85|452.04|450.04|451.84|449.84|23
1722235720000|2024-07-29 06:48:40|451.86|449.86|451.63|449.63|451.86|449.86|451.63|449.63|25
1722235730000|2024-07-29 06:48:50|451.62|449.62|451.79|449.79|451.81|449.81|451.53|449.53|20
1722235740000|2024-07-29 06:49:00|451.78|449.78|452|450|452.06|450.06|451.78|449.78|25
1722235750000|2024-07-29 06:49:10|452.01|450.01|451.99|449.99|452.08|450.08|451.97|449.97|20
1722235760000|2024-07-29 06:49:20|452|450|451.82|449.82|452.02|450.02|451.8|449.8|19
1722235770000|2024-07-29 06:49:30|451.83|449.83|451.89|449.89|451.98|449.98|451.8|449.8|20
1722235780000|2024-07-29 06:49:40|451.88|449.88|451.91|449.91|451.92|449.92|451.86|449.86|18
1722235790000|2024-07-29 06:49:50|451.89|449.89|452.08|450.08|452.08|450.08|451.88|449.88|14
1722235800000|2024-07-29 06:50:00|452.11|450.11|452.12|450.12|452.12|450.12|452.11|450.11|4
1722235810000|2024-07-29 06:50:10|452.14|450.14|452.18|450.18|452.18|450.18|452.14|450.14|3
1722235820000|2024-07-29 06:50:20|452.24|450.24|452.25|450.25|452.25|450.25|452.2|450.2|5
1722235830000|2024-07-29 06:50:30|452.29|450.29|452.45|450.45|452.47|450.47|452.29|450.29|9
1722235840000|2024-07-29 06:50:40|452.49|450.49|452.4|450.4|452.49|450.49|452.4|450.4|4
1722235850000|2024-07-29 06:50:50|452.35|450.35|452.5|450.5|452.5|450.5|452.35|450.35|5
1722235860000|2024-07-29 06:51:00|452.55|450.55|452.6|450.6|452.61|450.61|452.55|450.55|3
1722235870000|2024-07-29 06:51:10|452.55|450.55|452.48|450.48|452.56|450.56|452.44|450.44|11
1722235880000|2024-07-29 06:51:20|452.44|450.44|452.34|450.34|452.52|450.52|452.29|450.29|22
1722235890000|2024-07-29 06:51:30|452.42|450.42|452.45|450.45|452.53|450.53|452.41|450.41|13
1722235900000|2024-07-29 06:51:40|452.43|450.43|452.42|450.42|452.51|450.51|452.36|450.36|11
1722235910000|2024-07-29 06:51:50|452.43|450.43|452.3|450.3|452.43|450.43|452.3|450.3|13
1722235920000|2024-07-29 06:52:00|452.2|450.2|452.39|450.39|452.4|450.4|452.17|450.17|19
1722235930000|2024-07-29 06:52:10|452.4|450.4|452.37|450.37|452.43|450.43|452.29|450.29|22
1722235940000|2024-07-29 06:52:20|452.36|450.36|452.75|450.75|452.78|450.78|452.36|450.36|9
1722235960000|2024-07-29 06:52:40|452.69|450.69|452.73|450.73|452.73|450.73|452.69|450.69|3
1722235970000|2024-07-29 06:52:50|452.74|450.74|452.65|450.65|452.75|450.75|452.64|450.64|6
1722235980000|2024-07-29 06:53:00|452.67|450.67|452.56|450.56|452.72|450.72|452.56|450.56|13
1722235990000|2024-07-29 06:53:10|452.57|450.57|452.45|450.45|452.59|450.59|452.43|450.43|16
1722236000000|2024-07-29 06:53:20|452.46|450.46|452.77|450.77|452.77|450.77|452.46|450.46|17
1722236010000|2024-07-29 06:53:30|452.75|450.75|452.64|450.64|452.75|450.75|452.62|450.62|5
1722236020000|2024-07-29 06:53:40|452.63|450.63|452.75|450.75|452.75|450.75|452.63|450.63|8
1722236040000|2024-07-29 06:54:00|452.63|450.63|452.75|450.75|452.75|450.75|452.63|450.63|8
1722236050000|2024-07-29 06:54:10|452.68|450.68|452.65|450.65|452.68|450.68|452.57|450.57|21
1722236060000|2024-07-29 06:54:20|452.64|450.64|452.56|450.56|452.65|450.65|452.56|450.56|15
1722236070000|2024-07-29 06:54:30|452.53|450.53|452.1|450.1|452.53|450.53|452.09|450.09|14
1722236080000|2024-07-29 06:54:40|452.11|450.11|452.17|450.17|452.17|450.17|452.08|450.08|8
1722236090000|2024-07-29 06:54:50|452.16|450.16|452.04|450.04|452.16|450.16|452.04|450.04|18
1722236100000|2024-07-29 06:55:00|452.07|450.07|452.01|450.01|452.18|450.18|452.01|450.01|20
1722236110000|2024-07-29 06:55:10|452|450|452.12|450.12|452.12|450.12|451.83|449.83|27
1722236120000|2024-07-29 06:55:20|452.11|450.11|451.57|449.57|452.15|450.15|451.53|449.53|25
1722236130000|2024-07-29 06:55:30|451.48|449.48|451.48|449.48|451.55|449.55|451.43|449.43|24
1722236140000|2024-07-29 06:55:40|451.52|449.52|451.56|449.56|451.59|449.59|451.44|449.44|20
1722236150000|2024-07-29 06:55:50|451.54|449.54|451.62|449.62|451.62|449.62|451.52|449.52|23
1722236160000|2024-07-29 06:56:00|451.65|449.65|451.42|449.42|451.65|449.65|451.38|449.38|23
1722236170000|2024-07-29 06:56:10|451.46|449.46|451.47|449.47|451.65|449.65|451.39|449.39|28
1722236180000|2024-07-29 06:56:20|451.54|449.54|451.76|449.76|451.76|449.76|451.44|449.44|22
1722236190000|2024-07-29 06:56:30|451.82|449.82|451.48|449.48|451.83|449.83|451.46|449.46|24
1722236200000|2024-07-29 06:56:40|451.46|449.46|451.17|449.17|451.46|449.46|451.17|449.17|26
1722236210000|2024-07-29 06:56:50|451.18|449.18|451.56|449.56|451.56|449.56|451.18|449.18|19
1722236220000|2024-07-29 06:57:00|451.57|449.57|451.56|449.56|451.64|449.64|451.46|449.46|27
1722236230000|2024-07-29 06:57:10|451.55|449.55|451.64|449.64|451.64|449.64|451.36|449.36|25
1722236240000|2024-07-29 06:57:20|451.66|449.66|451.68|449.68|451.68|449.68|451.66|449.66|3
1722236250000|2024-07-29 06:57:30|451.69|449.69|451.97|449.97|452.02|450.02|451.69|449.69|14
1722236260000|2024-07-29 06:57:40|451.96|449.96|451.92|449.92|451.96|449.96|451.86|449.86|20
1722236270000|2024-07-29 06:57:50|451.9|449.9|451.78|449.78|451.97|449.97|451.77|449.77|15
1722236280000|2024-07-29 06:58:00|451.68|449.68|451.55|449.55|451.78|449.78|451.55|449.55|26
1722236290000|2024-07-29 06:58:10|451.54|449.54|451.43|449.43|451.58|449.58|451.43|449.43|26
1722236300000|2024-07-29 06:58:20|451.29|449.29|451.04|449.04|451.29|449.29|450.83|448.83|20
1722236310000|2024-07-29 06:58:30|451.02|449.02|450.6|448.6|451.02|449.02|450.58|448.58|23
1722236320000|2024-07-29 06:58:40|450.59|448.59|450.48|448.48|450.59|448.59|450.39|448.39|24
1722236330000|2024-07-29 06:58:50|450.57|448.57|450.57|448.57|450.6|448.6|450.47|448.47|20
1722236340000|2024-07-29 06:59:00|450.61|448.61|450.66|448.66|450.66|448.66|450.58|448.58|6
1722236350000|2024-07-29 06:59:10|450.68|448.68|450.7|448.7|450.79|448.79|450.68|448.68|10
1722236360000|2024-07-29 06:59:20|450.65|448.65|450.49|448.49|450.65|448.65|450.47|448.47|25
1722236370000|2024-07-29 06:59:30|450.56|448.56|450.24|448.24|450.56|448.56|450.24|448.24|29
1722236380000|2024-07-29 06:59:40|450.23|448.23|450.22|448.22|450.29|448.29|450.19|448.19|22
1722236390000|2024-07-29 06:59:50|450.24|448.24|450.14|448.14|450.27|448.27|450.14|448.14|23
1722236400000|2024-07-29 07:00:00|450.11|448.11|450.29|448.29|450.3|448.3|449.84|447.84|25
1722236410000|2024-07-29 07:00:10|450.31|448.31|450.32|448.32|450.42|448.42|450.28|448.28|21
1722236420000|2024-07-29 07:00:20|450.33|448.33|450.62|448.62|450.62|448.62|450.16|448.16|23
1722236430000|2024-07-29 07:00:30|450.57|448.57|450.8|448.8|450.8|448.8|450.55|448.55|25
1722236440000|2024-07-29 07:00:40|450.76|448.76|450.58|448.58|450.76|448.76|450.38|448.38|30
1722236450000|2024-07-29 07:00:50|450.59|448.59|450.34|448.34|450.59|448.59|450.34|448.34|25
1722236460000|2024-07-29 07:01:00|450.24|448.24|450.78|448.78|450.84|448.84|450.24|448.24|25
1722236470000|2024-07-29 07:01:10|450.77|448.77|450.54|448.54|450.81|448.81|450.42|448.42|27
1722236480000|2024-07-29 07:01:20|450.53|448.53|450.77|448.77|450.78|448.78|450.45|448.45|22
1722236490000|2024-07-29 07:01:30|450.76|448.76|450.94|448.94|450.94|448.94|450.75|448.75|15
1722236500000|2024-07-29 07:01:40|450.84|448.84|450.89|448.89|450.89|448.89|450.75|448.75|13
1722236510000|2024-07-29 07:01:50|450.93|448.93|450.98|448.98|450.98|448.98|450.93|448.93|4
1722236520000|2024-07-29 07:02:00|451.15|449.15|451.4|449.4|451.53|449.53|451.15|449.15|28
1722236530000|2024-07-29 07:02:10|451.39|449.39|451.33|449.33|451.4|449.4|451.31|449.31|16
1722236540000|2024-07-29 07:02:20|451.35|449.35|451.18|449.18|451.58|449.58|451.18|449.18|14
1722236550000|2024-07-29 07:02:30|451.3|449.3|451.26|449.26|451.3|449.3|451.25|449.25|7
1722236560000|2024-07-29 07:02:40|451.27|449.27|451.38|449.38|451.43|449.43|451.27|449.27|14
1722236570000|2024-07-29 07:02:50|451.37|449.37|451.36|449.36|451.37|449.37|451.36|449.36|2
1722236580000|2024-07-29 07:03:00|451.38|449.38|451.35|449.35|451.59|449.59|451.35|449.35|18
1722236590000|2024-07-29 07:03:10|451.31|449.31|451.08|449.08|451.38|449.38|451.04|449.04|20
1722236600000|2024-07-29 07:03:20|451.02|449.02|450.96|448.96|451.04|449.04|450.92|448.92|12
1722236610000|2024-07-29 07:03:30|450.97|448.97|450.78|448.78|451.13|449.13|450.65|448.65|23
1722236620000|2024-07-29 07:03:40|450.79|448.79|450.89|448.89|450.94|448.94|450.76|448.76|18
1722236630000|2024-07-29 07:03:50|450.9|448.9|451.15|449.15|451.16|449.16|450.9|448.9|26
1722236640000|2024-07-29 07:04:00|451.14|449.14|451.26|449.26|451.28|449.28|451.09|449.09|21
1722236650000|2024-07-29 07:04:10|451.27|449.27|451.25|449.25|451.36|449.36|451.25|449.25|24
1722236660000|2024-07-29 07:04:20|451.24|449.24|450.7|448.7|451.25|449.25|450.7|448.7|21
1722236670000|2024-07-29 07:04:30|450.72|448.72|450.8|448.8|450.85|448.85|450.61|448.61|24
1722236680000|2024-07-29 07:04:40|450.78|448.78|450.99|448.99|450.99|448.99|450.78|448.78|17
1722236690000|2024-07-29 07:04:50|450.97|448.97|451.02|449.02|451.02|449.02|450.93|448.93|16
1722236700000|2024-07-29 07:05:00|451.01|449.01|450.89|448.89|451.01|449.01|450.8|448.8|18
1722236710000|2024-07-29 07:05:10|450.9|448.9|451.15|449.15|451.15|449.15|450.9|448.9|23
1722236720000|2024-07-29 07:05:20|451.25|449.25|451.42|449.42|451.43|449.43|451.24|449.24|26
1722236730000|2024-07-29 07:05:30|451.41|449.41|451.68|449.68|451.68|449.68|451.41|449.41|28
1722236740000|2024-07-29 07:05:40|451.66|449.66|451.62|449.62|451.68|449.68|451.62|449.62|18
1722236750000|2024-07-29 07:05:50|451.67|449.67|451.86|449.86|451.86|449.86|451.65|449.65|10
1722236760000|2024-07-29 07:06:00|451.84|449.84|451.73|449.73|451.86|449.86|451.7|449.7|13
1722236770000|2024-07-29 07:06:10|451.75|449.75|451.25|449.25|451.75|449.75|451.23|449.23|22
1722236780000|2024-07-29 07:06:20|451.22|449.22|451.17|449.17|451.5|449.5|451.17|449.17|23
1722236790000|2024-07-29 07:06:30|451.12|449.12|450.99|448.99|451.21|449.21|450.99|448.99|16
1722236800000|2024-07-29 07:06:40|450.95|448.95|450.83|448.83|450.97|448.97|450.83|448.83|16
1722236810000|2024-07-29 07:06:50|450.86|448.86|450.81|448.81|450.87|448.87|450.75|448.75|13
1722236820000|2024-07-29 07:07:00|450.82|448.82|450.94|448.94|450.98|448.98|450.78|448.78|25
1722236830000|2024-07-29 07:07:10|450.93|448.93|450.82|448.82|450.93|448.93|450.78|448.78|21
1722236840000|2024-07-29 07:07:20|450.8|448.8|450.68|448.68|450.8|448.8|450.58|448.58|26
1722236850000|2024-07-29 07:07:30|450.77|448.77|450.74|448.74|450.81|448.81|450.7|448.7|23
1722236860000|2024-07-29 07:07:40|450.76|448.76|450.76|448.76|450.81|448.81|450.73|448.73|20
1722236870000|2024-07-29 07:07:50|450.75|448.75|450.76|448.76|450.76|448.76|450.64|448.64|16
1722236880000|2024-07-29 07:08:00|450.77|448.77|450.7|448.7|450.81|448.81|450.7|448.7|24
1722236890000|2024-07-29 07:08:10|450.72|448.72|450.65|448.65|450.74|448.74|450.63|448.63|22
1722236900000|2024-07-29 07:08:20|450.64|448.64|450.37|448.37|450.65|448.65|450.37|448.37|10
1722236910000|2024-07-29 07:08:30|450.49|448.49|450.5|448.5|450.52|448.52|450.42|448.42|21
1722236920000|2024-07-29 07:08:40|450.49|448.49|450.46|448.46|450.51|448.51|450.45|448.45|23
1722236930000|2024-07-29 07:08:50|450.45|448.45|450.46|448.46|450.5|448.5|450.36|448.36|18
1722236940000|2024-07-29 07:09:00|450.45|448.45|450.39|448.39|450.51|448.51|450.36|448.36|25
1722236950000|2024-07-29 07:09:10|450.4|448.4|450.29|448.29|450.41|448.41|450.27|448.27|25
1722236960000|2024-07-29 07:09:20|450.3|448.3|450.18|448.18|450.34|448.34|450.18|448.18|17
1722236970000|2024-07-29 07:09:30|450.2|448.2|450.67|448.67|450.73|448.73|450.19|448.19|26
1722236980000|2024-07-29 07:09:40|450.62|448.62|450.47|448.47|450.62|448.62|450.47|448.47|28
1722236990000|2024-07-29 07:09:50|450.43|448.43|450.97|448.97|450.97|448.97|450.43|448.43|28
1722237000000|2024-07-29 07:10:00|450.96|448.96|451.26|449.26|451.26|449.26|450.93|448.93|27
1722237030000|2024-07-29 07:10:30|451.23|449.23|451.17|449.17|451.23|449.23|451.1|449.1|11
1722237040000|2024-07-29 07:10:40|451.16|449.16|451.12|449.12|451.16|449.16|451.1|449.1|14
1722237050000|2024-07-29 07:10:50|451.13|449.13|451.14|449.14|451.21|449.21|451.12|449.12|15
1722237060000|2024-07-29 07:11:00|451.15|449.15|450.89|448.89|451.23|449.23|450.89|448.89|24
1722237070000|2024-07-29 07:11:10|450.8|448.8|450.59|448.59|450.8|448.8|450.59|448.59|16
1722237080000|2024-07-29 07:11:20|450.77|448.77|451.25|449.25|451.25|449.25|450.77|448.77|24
1722237090000|2024-07-29 07:11:30|451.2|449.2|451.26|449.26|451.26|449.26|451.17|449.17|19
1722237100000|2024-07-29 07:11:40|451.27|449.27|451.66|449.66|451.81|449.81|451.26|449.26|19
1722237110000|2024-07-29 07:11:50|451.63|449.63|451.82|449.82|451.85|449.85|451.62|449.62|26
1722237120000|2024-07-29 07:12:00|451.84|449.84|452.05|450.05|452.06|450.06|451.84|449.84|20
1722237130000|2024-07-29 07:12:10|452.04|450.04|452.24|450.24|452.24|450.24|452.04|450.04|16
1722237140000|2024-07-29 07:12:20|452.22|450.22|452.21|450.21|452.26|450.26|452.2|450.2|6
1722237150000|2024-07-29 07:12:30|452.2|450.2|452.26|450.26|452.26|450.26|452.2|450.2|12
1722237160000|2024-07-29 07:12:40|452.28|450.28|452.56|450.56|452.56|450.56|452.28|450.28|10
1722237170000|2024-07-29 07:12:50|452.64|450.64|452.75|450.75|452.8|450.8|452.64|450.64|14
1722237180000|2024-07-29 07:13:00|452.72|450.72|452.55|450.55|452.72|450.72|452.53|450.53|23
1722237190000|2024-07-29 07:13:10|452.56|450.56|452.48|450.48|452.61|450.61|452.47|450.47|6
1722237200000|2024-07-29 07:13:20|452.52|450.52|452.5|450.5|452.53|450.53|452.44|450.44|22
1722237210000|2024-07-29 07:13:30|452.47|450.47|452.21|450.21|452.47|450.47|452.21|450.21|11
1722237220000|2024-07-29 07:13:40|452.2|450.2|452.05|450.05|452.23|450.23|452.04|450.04|20
1722237230000|2024-07-29 07:13:50|452.06|450.06|451.91|449.91|452.08|450.08|451.89|449.89|15
1722237240000|2024-07-29 07:14:00|451.92|449.92|451.65|449.65|451.92|449.92|451.56|449.56|21
1722237250000|2024-07-29 07:14:10|451.67|449.67|451.95|449.95|452.14|450.14|451.67|449.67|27
1722237260000|2024-07-29 07:14:20|451.93|449.93|451.68|449.68|451.93|449.93|451.68|449.68|24
1722237270000|2024-07-29 07:14:30|451.67|449.67|451.74|449.74|451.75|449.75|451.57|449.57|18
1722237280000|2024-07-29 07:14:40|451.75|449.75|451.57|449.57|451.77|449.77|451.56|449.56|19
1722237290000|2024-07-29 07:14:50|451.59|449.59|451.43|449.43|451.59|449.59|451.43|449.43|17
1722237300000|2024-07-29 07:15:00|451.42|449.42|451.25|449.25|451.42|449.42|451.16|449.16|26
1722237310000|2024-07-29 07:15:10|451.26|449.26|451.25|449.25|451.51|449.51|451.23|449.23|28
1722237320000|2024-07-29 07:15:20|451.26|449.26|451.04|449.04|451.26|449.26|451.01|449.01|21
1722237330000|2024-07-29 07:15:30|451.03|449.03|450.81|448.81|451.04|449.04|450.81|448.81|24
1722237340000|2024-07-29 07:15:40|450.86|448.86|450.83|448.83|450.91|448.91|450.8|448.8|27
1722237350000|2024-07-29 07:15:50|450.81|448.81|450.71|448.71|450.83|448.83|450.66|448.66|22
1722237360000|2024-07-29 07:16:00|450.72|448.72|450.31|448.31|450.92|448.92|450.28|448.28|25
1722237370000|2024-07-29 07:16:10|450.34|448.34|450.43|448.43|450.45|448.45|450.14|448.14|21
1722237380000|2024-07-29 07:16:20|450.47|448.47|450.29|448.29|450.47|448.47|450.25|448.25|26
1722237390000|2024-07-29 07:16:30|450.3|448.3|450.27|448.27|450.3|448.3|450.13|448.13|24
1722237400000|2024-07-29 07:16:40|450.28|448.28|450.3|448.3|450.34|448.34|450.14|448.14|27
1722237410000|2024-07-29 07:16:50|450.29|448.29|450.31|448.31|450.32|448.32|450.26|448.26|12
1722237420000|2024-07-29 07:17:00|450.32|448.32|450.51|448.51|450.51|448.51|450.31|448.31|17
1722237430000|2024-07-29 07:17:10|450.52|448.52|450.5|448.5|450.52|448.52|450.4|448.4|23
1722237440000|2024-07-29 07:17:20|450.48|448.48|450.56|448.56|450.61|448.61|450.47|448.47|23
1722237450000|2024-07-29 07:17:30|450.49|448.49|450.36|448.36|450.52|448.52|450.35|448.35|19
1722237460000|2024-07-29 07:17:40|450.35|448.35|450.14|448.14|450.36|448.36|450.14|448.14|21
1722237470000|2024-07-29 07:17:50|450.15|448.15|450.26|448.26|450.29|448.29|450.14|448.14|8
1722237480000|2024-07-29 07:18:00|450.28|448.28|450.21|448.21|450.29|448.29|450.18|448.18|15
1722237490000|2024-07-29 07:18:10|450.22|448.22|450.19|448.19|450.24|448.24|450.17|448.17|27
1722237500000|2024-07-29 07:18:20|450.18|448.18|450.01|448.01|450.25|448.25|449.97|447.97|19
1722237510000|2024-07-29 07:18:30|450.02|448.02|449.82|447.82|450.19|448.19|449.81|447.81|20
1722237520000|2024-07-29 07:18:40|449.81|447.81|449.38|447.38|449.81|447.81|449.38|447.38|21
1722237530000|2024-07-29 07:18:50|449.37|447.37|449.46|447.46|449.46|447.46|449.37|447.37|7
1722237540000|2024-07-29 07:19:00|449.41|447.41|449.44|447.44|449.44|447.44|449.31|447.31|20
1722237550000|2024-07-29 07:19:10|449.45|447.45|448.65|446.65|449.52|447.52|448.49|446.49|27
1722237560000|2024-07-29 07:19:20|448.74|446.74|449.43|447.43|449.5|447.5|448.74|446.74|33
1722237570000|2024-07-29 07:19:30|449.42|447.42|449.65|447.65|449.75|447.75|449.35|447.35|27
1722237580000|2024-07-29 07:19:40|449.59|447.59|449.59|447.59|449.72|447.72|449.46|447.46|28
1722237590000|2024-07-29 07:19:50|449.61|447.61|449.83|447.83|449.83|447.83|449.61|447.61|9
1722237600000|2024-07-29 07:20:00|449.81|447.81|449.67|447.67|449.83|447.83|449.67|447.67|15
1722237610000|2024-07-29 07:20:10|449.68|447.68|448.89|446.89|449.68|447.68|448.8|446.8|31
1722237620000|2024-07-29 07:20:20|448.88|446.88|449.22|447.22|449.41|447.41|448.57|446.57|31
1722237630000|2024-07-29 07:20:30|449.24|447.24|449.58|447.58|449.65|447.65|449.23|447.23|28
1722237640000|2024-07-29 07:20:40|449.57|447.57|449.74|447.74|449.74|447.74|449.55|447.55|24
1722237650000|2024-07-29 07:20:50|449.68|447.68|449.8|447.8|449.83|447.83|449.65|447.65|18
1722237660000|2024-07-29 07:21:00|449.83|447.83|449.83|447.83|449.83|447.83|449.83|447.83|1
1722237680000|2024-07-29 07:21:20|449.77|447.77|449.83|447.83|449.83|447.83|449.77|447.77|5
1722237690000|2024-07-29 07:21:30|449.82|447.82|449.63|447.63|449.82|447.82|449.58|447.58|17
1722237700000|2024-07-29 07:21:40|449.62|447.62|449.2|447.2|449.62|447.62|449.15|447.15|19
1722237710000|2024-07-29 07:21:50|449.18|447.18|449.2|447.2|449.2|447.2|449.18|447.18|3
1722237720000|2024-07-29 07:22:00|449.27|447.27|449.19|447.19|449.45|447.45|449.12|447.12|21
1722237730000|2024-07-29 07:22:10|449.24|447.24|449.18|447.18|449.26|447.26|449.16|447.16|21
1722237740000|2024-07-29 07:22:20|449.17|447.17|449.11|447.11|449.24|447.24|449.06|447.06|17
1722237750000|2024-07-29 07:22:30|449.1|447.1|449.04|447.04|449.15|447.15|449.01|447.01|16
1722237760000|2024-07-29 07:22:40|449|447|449.1|447.1|449.23|447.23|449|447|26
1722237770000|2024-07-29 07:22:50|449.09|447.09|449.15|447.15|449.15|447.15|449.07|447.07|11
1722237780000|2024-07-29 07:23:00|449.22|447.22|449.37|447.37|449.37|447.37|449.22|447.22|19
1722237790000|2024-07-29 07:23:10|449.28|447.28|449.3|447.3|449.3|447.3|449.28|447.28|2
1722237800000|2024-07-29 07:23:20|449.2|447.2|449.2|447.2|449.21|447.21|449.2|447.2|3
1722237810000|2024-07-29 07:23:30|449.24|447.24|449.17|447.17|449.25|447.25|449.17|447.17|7
1722237820000|2024-07-29 07:23:40|449.14|447.14|448.97|446.97|449.15|447.15|448.96|446.96|17
1722237830000|2024-07-29 07:23:50|448.85|446.85|448.81|446.81|448.86|446.86|448.76|446.76|15
1722237840000|2024-07-29 07:24:00|448.86|446.86|448.93|446.93|448.93|446.93|448.77|446.77|19
1722237850000|2024-07-29 07:24:10|448.95|446.95|449.04|447.04|449.13|447.13|448.95|446.95|25
1722237860000|2024-07-29 07:24:20|449.05|447.05|448.98|446.98|449.13|447.13|448.98|446.98|26
1722237870000|2024-07-29 07:24:30|448.99|446.99|449.14|447.14|449.16|447.16|448.98|446.98|18
1722237880000|2024-07-29 07:24:40|449.15|447.15|449.24|447.24|449.25|447.25|449.11|447.11|23
1722237890000|2024-07-29 07:24:50|449.23|447.23|449.24|447.24|449.25|447.25|449.22|447.22|14
1722237900000|2024-07-29 07:25:00|449.25|447.25|449.54|447.54|449.54|447.54|449.22|447.22|22
1722237910000|2024-07-29 07:25:10|449.5|447.5|449.55|447.55|449.56|447.56|449.48|447.48|7
1722237920000|2024-07-29 07:25:20|449.41|447.41|449.42|447.42|449.48|447.48|449.28|447.28|17
1722237930000|2024-07-29 07:25:30|449.43|447.43|449.43|447.43|449.43|447.43|449.3|447.3|11
1722237940000|2024-07-29 07:25:40|449.46|447.46|449.55|447.55|449.58|447.58|449.46|447.46|5
1722237950000|2024-07-29 07:25:50|449.59|447.59|449.61|447.61|449.62|447.62|449.58|447.58|4
1722237960000|2024-07-29 07:26:00|449.75|447.75|449.83|447.83|449.83|447.83|449.75|447.75|2
1722237970000|2024-07-29 07:26:10|449.92|447.92|450.01|448.01|450.04|448.04|449.92|447.92|5
1722237980000|2024-07-29 07:26:20|449.96|447.96|449.71|447.71|449.96|447.96|449.67|447.67|9
1722237990000|2024-07-29 07:26:30|449.72|447.72|449.74|447.74|449.84|447.84|449.65|447.65|17
1722238000000|2024-07-29 07:26:40|449.73|447.73|449.73|447.73|449.73|447.73|449.73|447.73|1
1722238010000|2024-07-29 07:26:50|449.72|447.72|449.62|447.62|449.72|447.72|449.61|447.61|7
1722238020000|2024-07-29 07:27:00|449.66|447.66|449.38|447.38|449.75|447.75|449.38|447.38|22
1722238030000|2024-07-29 07:27:10|449.31|447.31|449.21|447.21|449.41|447.41|449.21|447.21|24
1722238040000|2024-07-29 07:27:20|449.2|447.2|449.17|447.17|449.2|447.2|449.01|447.01|22
1722238050000|2024-07-29 07:27:30|449.11|447.11|449|447|449.11|447.11|448.92|446.92|19
1722238060000|2024-07-29 07:27:40|448.95|446.95|449|447|449|447|448.95|446.95|11
1722238070000|2024-07-29 07:27:50|449.05|447.05|449.11|447.11|449.15|447.15|449.03|447.03|12
1722238080000|2024-07-29 07:28:00|449.1|447.1|449.17|447.17|449.26|447.26|449.1|447.1|18
1722238090000|2024-07-29 07:28:10|449.18|447.18|449.2|447.2|449.2|447.2|449.17|447.17|11
1722238100000|2024-07-29 07:28:20|449.24|447.24|449.26|447.26|449.32|447.32|449.24|447.24|19
1722238110000|2024-07-29 07:28:30|449.29|447.29|449.34|447.34|449.37|447.37|449.29|447.29|11
1722238120000|2024-07-29 07:28:40|449.31|447.31|449.4|447.4|449.4|447.4|449.31|447.31|7
1722238130000|2024-07-29 07:28:50|449.45|447.45|449.51|447.51|449.53|447.53|449.43|447.43|16
1722238140000|2024-07-29 07:29:00|449.54|447.54|449.66|447.66|449.67|447.67|449.54|447.54|19
1722238150000|2024-07-29 07:29:10|449.69|447.69|449.81|447.81|449.81|447.81|449.65|447.65|18
1722238160000|2024-07-29 07:29:20|449.8|447.8|449.67|447.67|449.8|447.8|449.66|447.66|8
1722238170000|2024-07-29 07:29:30|449.73|447.73|449.86|447.86|449.88|447.88|449.73|447.73|17
1722238180000|2024-07-29 07:29:40|449.89|447.89|449.74|447.74|449.9|447.9|449.74|447.74|11
1722238190000|2024-07-29 07:29:50|449.73|447.73|449.81|447.81|449.81|447.81|449.73|447.73|6
1722238200000|2024-07-29 07:30:00|449.8|447.8|450.01|448.01|450.01|448.01|449.8|447.8|11
1722238210000|2024-07-29 07:30:10|450.05|448.05|450.01|448.01|450.05|448.05|449.96|447.96|6
1722238220000|2024-07-29 07:30:20|450.11|448.11|450.18|448.18|450.2|448.2|450.08|448.08|11
1722238230000|2024-07-29 07:30:30|450.17|448.17|450.01|448.01|450.2|448.2|450.01|448.01|13
1722238240000|2024-07-29 07:30:40|450.02|448.02|450.2|448.2|450.2|448.2|450.01|448.01|5
1722238250000|2024-07-29 07:30:50|450.16|448.16|450.15|448.15|450.19|448.19|450.1|448.1|16
1722238260000|2024-07-29 07:31:00|450.11|448.11|450.03|448.03|450.11|448.11|450.01|448.01|9
1722238270000|2024-07-29 07:31:10|450.11|448.11|450.25|448.25|450.25|448.25|450.11|448.11|5
1722238280000|2024-07-29 07:31:20|450.21|448.21|450.2|448.2|450.21|448.21|450.2|448.2|2
1722238290000|2024-07-29 07:31:30|450.17|448.17|450.2|448.2|450.2|448.2|450.17|448.17|2
1722238300000|2024-07-29 07:31:40|450.21|448.21|450.22|448.22|450.22|448.22|450.21|448.21|2
1722238320000|2024-07-29 07:32:00|450.24|448.24|450.55|448.55|450.55|448.55|450.24|448.24|6
1722238330000|2024-07-29 07:32:10|450.56|448.56|450.39|448.39|450.56|448.56|450.37|448.37|8
1722238340000|2024-07-29 07:32:20|450.38|448.38|450.35|448.35|450.39|448.39|450.27|448.27|16
1722238350000|2024-07-29 07:32:30|450.37|448.37|450.25|448.25|450.38|448.38|450.23|448.23|8
1722238360000|2024-07-29 07:32:40|450.34|448.34|450.4|448.4|450.4|448.4|450.34|448.34|2
1722238370000|2024-07-29 07:32:50|450.44|448.44|450.61|448.61|450.62|448.62|450.43|448.43|16
1722238380000|2024-07-29 07:33:00|450.62|448.62|449.58|447.58|450.67|448.67|449.35|447.35|25
1722238390000|2024-07-29 07:33:10|449.59|447.59|449.92|447.92|450.09|448.09|449.59|447.59|23
1722238400000|2024-07-29 07:33:20|449.98|447.98|449.94|447.94|450.08|448.08|449.91|447.91|29
1722238410000|2024-07-29 07:33:30|449.96|447.96|449.87|447.87|450.05|448.05|449.81|447.81|21
1722238420000|2024-07-29 07:33:40|449.83|447.83|449.6|447.6|449.85|447.85|449.59|447.59|24
1722238430000|2024-07-29 07:33:50|449.62|447.62|449.28|447.28|449.62|447.62|449.25|447.25|23
1722238440000|2024-07-29 07:34:00|449.27|447.27|449.3|447.3|449.37|447.37|449.24|447.24|26
1722238450000|2024-07-29 07:34:10|449.31|447.31|449.19|447.19|449.34|447.34|449.17|447.17|20
1722238460000|2024-07-29 07:34:20|449.17|447.17|449.24|447.24|449.24|447.24|449.16|447.16|15
1722238470000|2024-07-29 07:34:30|449.22|447.22|449.2|447.2|449.28|447.28|448.98|446.98|24
1722238480000|2024-07-29 07:34:40|449.21|447.21|449.26|447.26|449.27|447.27|449.17|447.17|24
1722238490000|2024-07-29 07:34:50|449.28|447.28|449.82|447.82|449.87|447.87|449.24|447.24|18
1722238500000|2024-07-29 07:35:00|449.87|447.87|449.87|447.87|449.87|447.87|449.82|447.82|3
1722238510000|2024-07-29 07:35:10|450.01|448.01|449.89|447.89|450.17|448.17|449.85|447.85|27
1722238520000|2024-07-29 07:35:20|449.91|447.91|450.02|448.02|450.02|448.02|449.91|447.91|10
1722238530000|2024-07-29 07:35:30|450.08|448.08|450.19|448.19|450.22|448.22|450.08|448.08|17
1722238540000|2024-07-29 07:35:40|450.17|448.17|450.25|448.25|450.3|448.3|450.17|448.17|13
1722238550000|2024-07-29 07:35:50|450.2|448.2|450.43|448.43|450.44|448.44|450.17|448.17|20
1722238560000|2024-07-29 07:36:00|450.44|448.44|450.51|448.51|450.67|448.67|450.44|448.44|15
1722238570000|2024-07-29 07:36:10|450.43|448.43|450.61|448.61|450.64|448.64|450.41|448.41|15
1722238580000|2024-07-29 07:36:20|450.57|448.57|450.6|448.6|450.66|448.66|450.57|448.57|15
1722238590000|2024-07-29 07:36:30|450.63|448.63|450.67|448.67|450.67|448.67|450.62|448.62|10
1722238610000|2024-07-29 07:36:50|450.66|448.66|450.57|448.57|450.67|448.67|450.57|448.57|3
1722238620000|2024-07-29 07:37:00|450.54|448.54|450.35|448.35|450.54|448.54|450.26|448.26|13
1722238630000|2024-07-29 07:37:10|450.37|448.37|450.43|448.43|450.47|448.47|450.35|448.35|6
1722238640000|2024-07-29 07:37:20|450.21|448.21|450.12|448.12|450.42|448.42|450.12|448.12|17
1722238650000|2024-07-29 07:37:30|450.11|448.11|450.1|448.1|450.14|448.14|450.09|448.09|17
1722238660000|2024-07-29 07:37:40|450.08|448.08|450.11|448.11|450.11|448.11|449.94|447.94|15
1722238670000|2024-07-29 07:37:50|450.08|448.08|450.37|448.37|450.37|448.37|450.08|448.08|17
1722238680000|2024-07-29 07:38:00|450.33|448.33|450.42|448.42|450.53|448.53|450.33|448.33|16
1722238690000|2024-07-29 07:38:10|450.35|448.35|450.44|448.44|450.45|448.45|450.35|448.35|17
1722238700000|2024-07-29 07:38:20|450.47|448.47|450.55|448.55|450.56|448.56|450.47|448.47|8
1722238710000|2024-07-29 07:38:30|450.53|448.53|450.29|448.29|450.53|448.53|450.29|448.29|12
1722238720000|2024-07-29 07:38:40|450.28|448.28|450.28|448.28|450.28|448.28|450.21|448.21|17
1722238730000|2024-07-29 07:38:50|450.25|448.25|450.12|448.12|450.25|448.25|450.02|448.02|12
1722238740000|2024-07-29 07:39:00|450.07|448.07|450.05|448.05|450.17|448.17|450.02|448.02|20
1722238750000|2024-07-29 07:39:10|450.03|448.03|450.08|448.08|450.15|448.15|449.95|447.95|25
1722238760000|2024-07-29 07:39:20|450.04|448.04|450.36|448.36|450.39|448.39|450.04|448.04|22
1722238770000|2024-07-29 07:39:30|450.4|448.4|450.37|448.37|450.44|448.44|450.36|448.36|16
1722238780000|2024-07-29 07:39:40|450.35|448.35|450.52|448.52|450.53|448.53|450.29|448.29|15
1722238790000|2024-07-29 07:39:50|450.46|448.46|450.49|448.49|450.5|448.5|450.43|448.43|11
1722238800000|2024-07-29 07:40:00|450.52|448.52|450.49|448.49|450.52|448.52|450.49|448.49|2
1722238810000|2024-07-29 07:40:10|450.51|448.51|450.52|448.52|450.56|448.56|450.49|448.49|8
1722238820000|2024-07-29 07:40:20|450.51|448.51|450.51|448.51|450.53|448.53|450.49|448.49|16
1722238830000|2024-07-29 07:40:30|450.5|448.5|450.51|448.51|450.53|448.53|450.49|448.49|19
1722238840000|2024-07-29 07:40:40|450.49|448.49|450.53|448.53|450.55|448.55|450.41|448.41|23
1722238850000|2024-07-29 07:40:50|450.52|448.52|450.55|448.55|450.55|448.55|450.4|448.4|17
1722238860000|2024-07-29 07:41:00|450.56|448.56|450.55|448.55|450.56|448.56|450.54|448.54|3
1722238870000|2024-07-29 07:41:10|450.54|448.54|450.47|448.47|450.56|448.56|450.47|448.47|18
1722238880000|2024-07-29 07:41:20|450.44|448.44|450.46|448.46|450.49|448.49|450.34|448.34|16
1722238890000|2024-07-29 07:41:30|450.47|448.47|450.56|448.56|450.56|448.56|450.47|448.47|13
1722238900000|2024-07-29 07:41:40|450.55|448.55|450.41|448.41|450.55|448.55|450.37|448.37|16
1722238910000|2024-07-29 07:41:50|450.4|448.4|450.52|448.52|450.52|448.52|450.34|448.34|21
1722238920000|2024-07-29 07:42:00|450.47|448.47|450.56|448.56|450.56|448.56|450.47|448.47|11
1722238930000|2024-07-29 07:42:10|450.55|448.55|450.53|448.53|450.55|448.55|450.53|448.53|5
1722238940000|2024-07-29 07:42:20|450.5|448.5|450.54|448.54|450.55|448.55|450.5|448.5|15
1722238950000|2024-07-29 07:42:30|450.55|448.55|450.56|448.56|450.56|448.56|450.54|448.54|6
1722238960000|2024-07-29 07:42:40|450.55|448.55|450.56|448.56|450.56|448.56|450.55|448.55|2
1722238970000|2024-07-29 07:42:50|450.55|448.55|450.44|448.44|450.55|448.55|450.35|448.35|11
1722238980000|2024-07-29 07:43:00|450.45|448.45|450.53|448.53|450.55|448.55|450.45|448.45|18
1722238990000|2024-07-29 07:43:10|450.54|448.54|450.52|448.52|450.54|448.54|450.5|448.5|8
1722239000000|2024-07-29 07:43:20|450.51|448.51|450.56|448.56|450.56|448.56|450.5|448.5|11
1722239010000|2024-07-29 07:43:30|450.53|448.53|450.56|448.56|450.56|448.56|450.53|448.53|8
1722239020000|2024-07-29 07:43:40|450.55|448.55|450.46|448.46|450.55|448.55|450.45|448.45|15
1722239030000|2024-07-29 07:43:50|450.47|448.47|450.56|448.56|450.56|448.56|450.47|448.47|12
1722239040000|2024-07-29 07:44:00|450.54|448.54|450.56|448.56|450.56|448.56|450.54|448.54|7
1722239060000|2024-07-29 07:44:20|450.6|448.6|450.89|448.89|450.91|448.91|450.6|448.6|11
1722239070000|2024-07-29 07:44:30|450.88|448.88|450.9|448.9|450.9|448.9|450.88|448.88|5
1722239080000|2024-07-29 07:44:40|450.88|448.88|450.88|448.88|450.92|448.92|450.88|448.88|5
1722239090000|2024-07-29 07:44:50|450.83|448.83|450.83|448.83|450.83|448.83|450.83|448.83|1
1722239100000|2024-07-29 07:45:00|450.84|448.84|451.61|449.61|451.61|449.61|450.83|448.83|14
1722239110000|2024-07-29 07:45:10|451.56|449.56|451.58|449.58|451.59|449.59|451.21|449.21|19
1722239120000|2024-07-29 07:45:20|451.59|449.59|451.61|449.61|451.61|449.61|451.49|449.49|13
1722239130000|2024-07-29 07:45:30|451.62|449.62|451.65|449.65|451.67|449.67|451.61|449.61|5
1722239140000|2024-07-29 07:45:40|451.61|449.61|451.68|449.68|451.72|449.72|451.61|449.61|7
1722239150000|2024-07-29 07:45:50|451.71|449.71|451.98|449.98|452.01|450.01|451.71|449.71|7
1722239160000|2024-07-29 07:46:00|452.01|450.01|452.3|450.3|452.3|450.3|452.01|450.01|10
1722239170000|2024-07-29 07:46:10|452.41|450.41|452.67|450.67|452.67|450.67|452.41|450.41|6
1722239180000|2024-07-29 07:46:20|452.47|450.47|452.29|450.29|452.47|450.47|452.27|450.27|7
1722239190000|2024-07-29 07:46:30|452.32|450.32|452.34|450.34|452.41|450.41|452.32|450.32|8
1722239200000|2024-07-29 07:46:40|452.37|450.37|452.52|450.52|452.52|450.52|452.37|450.37|17
1722239210000|2024-07-29 07:46:50|452.47|450.47|452.64|450.64|452.64|450.64|452.47|450.47|16
1722239220000|2024-07-29 07:47:00|452.68|450.68|452.68|450.68|452.68|450.68|452.47|450.47|12
1722239230000|2024-07-29 07:47:10|452.65|450.65|452.63|450.63|452.67|450.67|452.63|450.63|11
1722239240000|2024-07-29 07:47:20|452.64|450.64|452.52|450.52|452.68|450.68|452.15|450.15|32
1722239250000|2024-07-29 07:47:30|452.53|450.53|452.68|450.68|452.68|450.68|452.53|450.53|11
1722239260000|2024-07-29 07:47:40|452.71|450.71|452.67|450.67|452.71|450.71|452.67|450.67|3
1722239270000|2024-07-29 07:47:50|452.73|450.73|452.81|450.81|452.92|450.92|452.63|450.63|24
1722239280000|2024-07-29 07:48:00|452.76|450.76|452.7|450.7|452.77|450.77|452.69|450.69|15
1722239290000|2024-07-29 07:48:10|452.69|450.69|452.55|450.55|452.71|450.71|452.55|450.55|19
1722239300000|2024-07-29 07:48:20|452.48|450.48|452.41|450.41|452.48|450.48|452.26|450.26|18
1722239310000|2024-07-29 07:48:30|452.42|450.42|452.14|450.14|452.42|450.42|452.13|450.13|11
1722239320000|2024-07-29 07:48:40|452.13|450.13|452.05|450.05|452.13|450.13|452.01|450.01|8
1722239330000|2024-07-29 07:48:50|452.17|450.17|452.03|450.03|452.24|450.24|452.03|450.03|16
1722239340000|2024-07-29 07:49:00|451.98|449.98|451.77|449.77|452.06|450.06|451.7|449.7|27
1722239350000|2024-07-29 07:49:10|451.8|449.8|451.63|449.63|451.8|449.8|451.55|449.55|29
1722239360000|2024-07-29 07:49:20|451.61|449.61|451.56|449.56|451.61|449.61|451.51|449.51|16
1722239370000|2024-07-29 07:49:30|451.55|449.55|451.37|449.37|451.55|449.55|451.37|449.37|16
1722239380000|2024-07-29 07:49:40|451.41|449.41|451.41|449.41|451.45|449.45|451.37|449.37|14
1722239390000|2024-07-29 07:49:50|451.4|449.4|451.41|449.41|451.41|449.41|451.39|449.39|8
1722239400000|2024-07-29 07:50:00|451.43|449.43|451.43|449.43|451.44|449.44|451.43|449.43|5
1722239410000|2024-07-29 07:50:10|451.37|449.37|451.42|449.42|451.42|449.42|451.36|449.36|9
1722239420000|2024-07-29 07:50:20|451.43|449.43|451.45|449.45|451.53|449.53|451.43|449.43|14
1722239430000|2024-07-29 07:50:30|451.46|449.46|451.46|449.46|451.46|449.46|451.37|449.37|10
1722239440000|2024-07-29 07:50:40|451.47|449.47|451.36|449.36|451.47|449.47|451.35|449.35|15
1722239450000|2024-07-29 07:50:50|451.39|449.39|451.36|449.36|451.43|449.43|451.34|449.34|16
1722239460000|2024-07-29 07:51:00|451.38|449.38|451.42|449.42|451.49|449.49|451.38|449.38|18
1722239470000|2024-07-29 07:51:10|451.38|449.38|451.17|449.17|451.38|449.38|451.14|449.14|17
1722239480000|2024-07-29 07:51:20|451.18|449.18|451.18|449.18|451.19|449.19|451.17|449.17|11
1722239490000|2024-07-29 07:51:30|451.19|449.19|451.3|449.3|451.3|449.3|451.19|449.19|12
1722239500000|2024-07-29 07:51:40|451.36|449.36|451.41|449.41|451.41|449.41|451.36|449.36|8
1722239510000|2024-07-29 07:51:50|451.44|449.44|451.4|449.4|451.44|449.44|451.4|449.4|6
1722239520000|2024-07-29 07:52:00|451.42|449.42|451.16|449.16|451.42|449.42|451.16|449.16|12
1722239530000|2024-07-29 07:52:10|451.17|449.17|451.36|449.36|451.36|449.36|451.17|449.17|12
1722239540000|2024-07-29 07:52:20|451.35|449.35|451.4|449.4|451.46|449.46|451.35|449.35|8
1722239550000|2024-07-29 07:52:30|451.42|449.42|451.35|449.35|451.51|449.51|451.33|449.33|11
1722239560000|2024-07-29 07:52:40|451.29|449.29|451.22|449.22|451.29|449.29|451.2|449.2|6
1722239570000|2024-07-29 07:52:50|451.25|449.25|451.24|449.24|451.26|449.26|451.22|449.22|7
1722239580000|2024-07-29 07:53:00|451.22|449.22|451.27|449.27|451.27|449.27|451.11|449.11|11
1722239590000|2024-07-29 07:53:10|451.25|449.25|451.19|449.19|451.26|449.26|451.19|449.19|11
1722239600000|2024-07-29 07:53:20|451.14|449.14|451.13|449.13|451.23|449.23|451.13|449.13|15
1722239610000|2024-07-29 07:53:30|451.14|449.14|451.14|449.14|451.16|449.16|451.14|449.14|10
1722239620000|2024-07-29 07:53:40|451.15|449.15|451.13|449.13|451.16|449.16|451.13|449.13|10
1722239630000|2024-07-29 07:53:50|451.05|449.05|451.06|449.06|451.12|449.12|451.05|449.05|13
1722239640000|2024-07-29 07:54:00|451.03|449.03|451|449|451.05|449.05|450.99|448.99|17
1722239650000|2024-07-29 07:54:10|450.99|448.99|450.99|448.99|451.06|449.06|450.98|448.98|16
1722239660000|2024-07-29 07:54:20|450.98|448.98|451.02|449.02|451.02|449.02|450.95|448.95|16
1722239670000|2024-07-29 07:54:30|451.01|449.01|450.96|448.96|451.01|449.01|450.95|448.95|11
1722239680000|2024-07-29 07:54:40|450.95|448.95|450.95|448.95|451.03|449.03|450.93|448.93|14
1722239690000|2024-07-29 07:54:50|450.94|448.94|450.91|448.91|450.97|448.97|450.83|448.83|18
1722239700000|2024-07-29 07:55:00|450.96|448.96|450.94|448.94|450.98|448.98|450.82|448.82|17
1722239710000|2024-07-29 07:55:10|450.96|448.96|450.75|448.75|450.96|448.96|450.75|448.75|14
1722239720000|2024-07-29 07:55:20|450.74|448.74|450.71|448.71|450.74|448.74|450.54|448.54|20
1722239730000|2024-07-29 07:55:30|450.7|448.7|450.72|448.72|450.89|448.89|450.7|448.7|15
1722239740000|2024-07-29 07:55:40|450.69|448.69|450.28|448.28|450.7|448.7|450.27|448.27|13
1722239750000|2024-07-29 07:55:50|450.22|448.22|450.3|448.3|450.34|448.34|450.17|448.17|13
1722239760000|2024-07-29 07:56:00|450.29|448.29|450.35|448.35|450.37|448.37|450.29|448.29|18
1722239770000|2024-07-29 07:56:10|450.34|448.34|450.49|448.49|450.5|448.5|450.27|448.27|15
1722239780000|2024-07-29 07:56:20|450.48|448.48|450.37|448.37|450.52|448.52|450.37|448.37|23
1722239790000|2024-07-29 07:56:30|450.38|448.38|450.36|448.36|450.48|448.48|450.36|448.36|14
1722239800000|2024-07-29 07:56:40|450.35|448.35|450.37|448.37|450.39|448.39|450.35|448.35|19
1722239810000|2024-07-29 07:56:50|450.4|448.4|450.36|448.36|450.4|448.4|450.32|448.32|10
1722239820000|2024-07-29 07:57:00|450.38|448.38|450.63|448.63|450.67|448.67|450.38|448.38|11
1722239830000|2024-07-29 07:57:10|450.64|448.64|450.65|448.65|450.67|448.67|450.62|448.62|15
1722239840000|2024-07-29 07:57:20|450.64|448.64|450.67|448.67|450.67|448.67|450.57|448.57|20
1722239850000|2024-07-29 07:57:30|450.71|448.71|450.64|448.64|450.75|448.75|450.64|448.64|18
1722239860000|2024-07-29 07:57:40|450.65|448.65|450.65|448.65|450.72|448.72|450.65|448.65|7
1722239870000|2024-07-29 07:57:50|450.69|448.69|450.87|448.87|450.89|448.89|450.68|448.68|12
1722239880000|2024-07-29 07:58:00|450.89|448.89|450.72|448.72|450.96|448.96|450.69|448.69|16
1722239890000|2024-07-29 07:58:10|450.71|448.71|450.62|448.62|450.74|448.74|450.62|448.62|10
1722239900000|2024-07-29 07:58:20|450.61|448.61|450.38|448.38|450.61|448.61|450.33|448.33|19
1722239910000|2024-07-29 07:58:30|450.4|448.4|450.15|448.15|450.4|448.4|450.04|448.04|17
1722239920000|2024-07-29 07:58:40|450.17|448.17|450.71|448.71|450.71|448.71|450.17|448.17|15
1722239930000|2024-07-29 07:58:50|450.7|448.7|450.82|448.82|450.82|448.82|450.7|448.7|6
1722239940000|2024-07-29 07:59:00|450.81|448.81|450.82|448.82|450.82|448.82|450.81|448.81|2
1722239950000|2024-07-29 07:59:10|450.79|448.79|450.78|448.78|450.8|448.8|450.73|448.73|19
1722239960000|2024-07-29 07:59:20|450.79|448.79|450.82|448.82|450.82|448.82|450.78|448.78|4
1722239970000|2024-07-29 07:59:30|450.75|448.75|450.75|448.75|450.78|448.78|450.74|448.74|9
1722239980000|2024-07-29 07:59:40|450.74|448.74|450.75|448.75|450.78|448.78|450.72|448.72|11
1722239990000|2024-07-29 07:59:50|450.76|448.76|450.74|448.74|450.76|448.76|450.62|448.62|22
1722240000000|2024-07-29 08:00:00|450.79|448.79|450.64|448.64|450.82|448.82|450.63|448.63|19
1722240010000|2024-07-29 08:00:10|450.66|448.66|450.55|448.55|450.66|448.66|450.55|448.55|11
1722240020000|2024-07-29 08:00:20|450.56|448.56|450.6|448.6|450.63|448.63|450.56|448.56|19
1722240030000|2024-07-29 08:00:30|450.63|448.63|450.79|448.79|450.79|448.79|450.62|448.62|14
1722240040000|2024-07-29 08:00:40|450.78|448.78|450.81|448.81|450.82|448.82|450.78|448.78|9
1722240050000|2024-07-29 08:00:50|450.82|448.82|450.82|448.82|450.82|448.82|450.81|448.81|3
1722240070000|2024-07-29 08:01:10|450.72|448.72|450.61|448.61|450.72|448.72|450.61|448.61|5
1722240080000|2024-07-29 08:01:20|450.55|448.55|450.69|448.69|450.7|448.7|450.55|448.55|16
1722240090000|2024-07-29 08:01:30|450.68|448.68|450.79|448.79|450.79|448.79|450.68|448.68|12
1722240100000|2024-07-29 08:01:40|450.77|448.77|450.53|448.53|450.77|448.77|450.53|448.53|5
1722240110000|2024-07-29 08:01:50|450.55|448.55|450.54|448.54|450.57|448.57|450.54|448.54|8
1722240120000|2024-07-29 08:02:00|450.53|448.53|450.18|448.18|450.53|448.53|450.15|448.15|19
1722240130000|2024-07-29 08:02:10|450.19|448.19|450.39|448.39|450.4|448.4|450.19|448.19|17
1722240140000|2024-07-29 08:02:20|450.37|448.37|450.24|448.24|450.42|448.42|450.22|448.22|17
1722240150000|2024-07-29 08:02:30|450.25|448.25|450.43|448.43|450.43|448.43|450.25|448.25|12
1722240160000|2024-07-29 08:02:40|450.42|448.42|450.58|448.58|450.62|448.62|450.42|448.42|22
1722240170000|2024-07-29 08:02:50|450.57|448.57|450.51|448.51|450.6|448.6|450.51|448.51|13
1722240180000|2024-07-29 08:03:00|450.5|448.5|450.54|448.54|450.57|448.57|450.49|448.49|17
1722240190000|2024-07-29 08:03:10|450.53|448.53|450.52|448.52|450.56|448.56|450.51|448.51|17
1722240200000|2024-07-29 08:03:20|450.51|448.51|450.35|448.35|450.52|448.52|450.35|448.35|12
1722240210000|2024-07-29 08:03:30|450.34|448.34|450.31|448.31|450.4|448.4|450.31|448.31|14
1722240220000|2024-07-29 08:03:40|450.22|448.22|450.24|448.24|450.24|448.24|450.22|448.22|4
1722240230000|2024-07-29 08:03:50|450.25|448.25|450.43|448.43|450.44|448.44|450.24|448.24|17
1722240240000|2024-07-29 08:04:00|450.44|448.44|450.46|448.46|450.46|448.46|450.4|448.4|13
1722240250000|2024-07-29 08:04:10|450.47|448.47|450.5|448.5|450.5|448.5|450.46|448.46|5
1722240260000|2024-07-29 08:04:20|450.39|448.39|450.42|448.42|450.42|448.42|450.39|448.39|2
1722240270000|2024-07-29 08:04:30|450.44|448.44|450.31|448.31|450.44|448.44|450.3|448.3|16
1722240280000|2024-07-29 08:04:40|450.3|448.3|450.28|448.28|450.3|448.3|450.28|448.28|11
1722240290000|2024-07-29 08:04:50|450.18|448.18|450.11|448.11|450.18|448.18|450.11|448.11|18
1722240300000|2024-07-29 08:05:00|450.12|448.12|450.23|448.23|450.24|448.24|450.09|448.09|20
1722240310000|2024-07-29 08:05:10|450.25|448.25|450.48|448.48|450.49|448.49|450.22|448.22|16
1722240320000|2024-07-29 08:05:20|450.51|448.51|450.68|448.68|450.7|448.7|450.51|448.51|17
1722240330000|2024-07-29 08:05:30|450.66|448.66|450.67|448.67|450.7|448.7|450.66|448.66|15
1722240340000|2024-07-29 08:05:40|450.69|448.69|450.71|448.71|450.72|448.72|450.67|448.67|16
1722240350000|2024-07-29 08:05:50|450.68|448.68|450.67|448.67|450.72|448.72|450.67|448.67|9
1722240360000|2024-07-29 08:06:00|450.68|448.68|450.81|448.81|450.82|448.82|450.67|448.67|20
1722240370000|2024-07-29 08:06:10|450.8|448.8|450.79|448.79|450.81|448.81|450.77|448.77|13
1722240380000|2024-07-29 08:06:20|450.81|448.81|450.57|448.57|450.81|448.81|450.56|448.56|12
1722240390000|2024-07-29 08:06:30|450.56|448.56|450.32|448.32|450.56|448.56|450.32|448.32|14
1722240400000|2024-07-29 08:06:40|450.28|448.28|450.1|448.1|450.28|448.28|450.08|448.08|19
1722240410000|2024-07-29 08:06:50|450.11|448.11|450.17|448.17|450.2|448.2|450.08|448.08|20
1722240420000|2024-07-29 08:07:00|450.18|448.18|450.56|448.56|450.56|448.56|450.18|448.18|21
1722240430000|2024-07-29 08:07:10|450.55|448.55|450.49|448.49|450.58|448.58|450.49|448.49|16
1722240440000|2024-07-29 08:07:20|450.48|448.48|450.43|448.43|450.48|448.48|450.41|448.41|20
1722240450000|2024-07-29 08:07:30|450.42|448.42|450.35|448.35|450.42|448.42|450.29|448.29|21
1722240460000|2024-07-29 08:07:40|450.33|448.33|450.47|448.47|450.51|448.51|450.31|448.31|16
1722240470000|2024-07-29 08:07:50|450.42|448.42|450.38|448.38|450.42|448.42|450.38|448.38|4
1722240480000|2024-07-29 08:08:00|450.43|448.43|450.5|448.5|450.56|448.56|450.42|448.42|19
1722240490000|2024-07-29 08:08:10|450.51|448.51|450.59|448.59|450.6|448.6|450.51|448.51|13
1722240500000|2024-07-29 08:08:20|450.54|448.54|450.53|448.53|450.57|448.57|450.52|448.52|24
1722240510000|2024-07-29 08:08:30|450.52|448.52|450.6|448.6|450.6|448.6|450.52|448.52|8
1722240520000|2024-07-29 08:08:40|450.59|448.59|450.55|448.55|450.6|448.6|450.54|448.54|6
1722240530000|2024-07-29 08:08:50|450.57|448.57|450.58|448.58|450.59|448.59|450.55|448.55|10
1722240540000|2024-07-29 08:09:00|450.57|448.57|450.48|448.48|450.58|448.58|450.46|448.46|11
1722240550000|2024-07-29 08:09:10|450.34|448.34|450.42|448.42|450.45|448.45|450.34|448.34|16
1722240560000|2024-07-29 08:09:20|450.43|448.43|450.56|448.56|450.57|448.57|450.43|448.43|16
1722240570000|2024-07-29 08:09:30|450.58|448.58|450.69|448.69|450.69|448.69|450.58|448.58|17
1722240580000|2024-07-29 08:09:40|450.7|448.7|450.69|448.69|450.73|448.73|450.66|448.66|5
1722240590000|2024-07-29 08:09:50|450.72|448.72|450.75|448.75|450.75|448.75|450.67|448.67|3
1722240600000|2024-07-29 08:10:00|450.78|448.78|450.89|448.89|450.89|448.89|450.75|448.75|6
1722240610000|2024-07-29 08:10:10|450.92|448.92|451.03|449.03|451.03|449.03|450.89|448.89|9
1722240620000|2024-07-29 08:10:20|451.01|449.01|451.01|449.01|451.02|449.02|451.01|449.01|3
1722240630000|2024-07-29 08:10:30|450.97|448.97|451.01|449.01|451.01|449.01|450.97|448.97|3
1722240640000|2024-07-29 08:10:40|451|449|451.03|449.03|451.07|449.07|451|449|6
1722240650000|2024-07-29 08:10:50|451.06|449.06|451.06|449.06|451.06|449.06|451.06|449.06|1
1722240660000|2024-07-29 08:11:00|451.11|449.11|451.14|449.14|451.14|449.14|451.11|449.11|2
1722240670000|2024-07-29 08:11:10|451.11|449.11|451.13|449.13|451.21|449.21|451.11|449.11|11
1722240680000|2024-07-29 08:11:20|451.15|449.15|451.13|449.13|451.21|449.21|451.13|449.13|5
1722240690000|2024-07-29 08:11:30|451.17|449.17|451.14|449.14|451.17|449.17|451.13|449.13|7
1722240700000|2024-07-29 08:11:40|451.26|449.26|451.57|449.57|451.57|449.57|451.26|449.26|4
1722240710000|2024-07-29 08:11:50|451.54|449.54|451.44|449.44|451.54|449.54|451.44|449.44|3
1722240720000|2024-07-29 08:12:00|451.37|449.37|451.48|449.48|451.48|449.48|451.37|449.37|2
1722240750000|2024-07-29 08:12:30|451.51|449.51|451.51|449.51|451.54|449.54|451.48|449.48|11
1722240760000|2024-07-29 08:12:40|451.5|449.5|451.79|449.79|451.79|449.79|451.49|449.49|15
1722240770000|2024-07-29 08:12:50|451.84|449.84|451.97|449.97|451.97|449.97|451.84|449.84|4
1722240780000|2024-07-29 08:13:00|451.96|449.96|451.96|449.96|451.96|449.96|451.96|449.96|1
1722240800000|2024-07-29 08:13:20|452.02|450.02|452.04|450.04|452.06|450.06|452.02|450.02|10
1722240810000|2024-07-29 08:13:30|452.05|450.05|452.22|450.22|452.22|450.22|452.04|450.04|4
1722240820000|2024-07-29 08:13:40|452.23|450.23|452.37|450.37|452.4|450.4|452.23|450.23|14
1722240830000|2024-07-29 08:13:50|452.44|450.44|452.46|450.46|452.48|450.48|452.41|450.41|22
1722240840000|2024-07-29 08:14:00|452.45|450.45|452.61|450.61|452.61|450.61|452.44|450.44|23
1722240850000|2024-07-29 08:14:10|452.67|450.67|452.64|450.64|452.67|450.67|452.55|450.55|17
1722240860000|2024-07-29 08:14:20|452.61|450.61|452.56|450.56|452.65|450.65|452.49|450.49|12
1722240870000|2024-07-29 08:14:30|452.54|450.54|452.66|450.66|452.67|450.67|452.53|450.53|15
1722240880000|2024-07-29 08:14:40|452.65|450.65|452.62|450.62|452.68|450.68|452.62|450.62|11
1722240890000|2024-07-29 08:14:50|452.64|450.64|452.62|450.62|452.65|450.65|452.62|450.62|6
1722240900000|2024-07-29 08:15:00|452.61|450.61|452.4|450.4|452.61|450.61|452.38|450.38|15
1722240910000|2024-07-29 08:15:10|452.37|450.37|452.39|450.39|452.42|450.42|452.36|450.36|7
1722240920000|2024-07-29 08:15:20|452.38|450.38|452.39|450.39|452.43|450.43|452.38|450.38|13
1722240930000|2024-07-29 08:15:30|452.4|450.4|452.02|450.02|452.42|450.42|452.02|450.02|13
1722240940000|2024-07-29 08:15:40|451.89|449.89|451.85|449.85|451.91|449.91|451.75|449.75|21
1722240950000|2024-07-29 08:15:50|451.84|449.84|451.72|449.72|451.84|449.84|451.72|449.72|11
1722240960000|2024-07-29 08:16:00|451.66|449.66|451.69|449.69|451.74|449.74|451.64|449.64|18
1722240970000|2024-07-29 08:16:10|451.67|449.67|451.5|449.5|451.71|449.71|451.5|449.5|18
1722240980000|2024-07-29 08:16:20|451.49|449.49|451.48|449.48|451.52|449.52|451.48|449.48|4
1722240990000|2024-07-29 08:16:30|451.49|449.49|451.62|449.62|451.62|449.62|451.48|449.48|14
1722241000000|2024-07-29 08:16:40|451.63|449.63|451.67|449.67|451.72|449.72|451.63|449.63|8
1722241010000|2024-07-29 08:16:50|451.72|449.72|451.64|449.64|451.77|449.77|451.64|449.64|14
1722241020000|2024-07-29 08:17:00|451.65|449.65|451.72|449.72|451.73|449.73|451.59|449.59|20
1722241030000|2024-07-29 08:17:10|451.71|449.71|451.67|449.67|451.8|449.8|451.67|449.67|27
1722241040000|2024-07-29 08:17:20|451.64|449.64|452.21|450.21|452.28|450.28|451.63|449.63|29
1722241050000|2024-07-29 08:17:30|452.17|450.17|452.21|450.21|452.27|450.27|452.14|450.14|25
1722241060000|2024-07-29 08:17:40|452.2|450.2|452.39|450.39|452.39|450.39|452.17|450.17|15
1722241070000|2024-07-29 08:17:50|452.31|450.31|451.9|449.9|452.31|450.31|451.9|449.9|14
1722241080000|2024-07-29 08:18:00|451.97|449.97|452.1|450.1|452.16|450.16|451.91|449.91|22
1722241090000|2024-07-29 08:18:10|452.11|450.11|451.89|449.89|452.16|450.16|451.89|449.89|23
1722241100000|2024-07-29 08:18:20|451.88|449.88|451.62|449.62|451.88|449.88|451.59|449.59|19
1722241110000|2024-07-29 08:18:30|451.63|449.63|452.21|450.21|452.21|450.21|451.53|449.53|21
1722241120000|2024-07-29 08:18:40|452.26|450.26|452.03|450.03|452.42|450.42|452.03|450.03|26
1722241130000|2024-07-29 08:18:50|452.04|450.04|452.14|450.14|452.23|450.23|452.04|450.04|22
1722241140000|2024-07-29 08:19:00|452.15|450.15|452.1|450.1|452.24|450.24|451.94|449.94|25
1722241150000|2024-07-29 08:19:10|452.15|450.15|452.39|450.39|452.47|450.47|452.1|450.1|17
1722241160000|2024-07-29 08:19:20|452.44|450.44|452.49|450.49|452.59|450.59|452.41|450.41|22
1722241170000|2024-07-29 08:19:30|452.5|450.5|452.51|450.51|452.51|450.51|452.46|450.46|3
1722241180000|2024-07-29 08:19:40|452.35|450.35|452.01|450.01|452.35|450.35|452|450|17
1722241190000|2024-07-29 08:19:50|452.07|450.07|451.67|449.67|452.07|450.07|451.67|449.67|30
1722241200000|2024-07-29 08:20:00|451.68|449.68|451.73|449.73|451.75|449.75|451.65|449.65|23
1722241210000|2024-07-29 08:20:10|451.77|449.77|451.7|449.7|451.77|449.77|451.63|449.63|22
1722241220000|2024-07-29 08:20:20|451.71|449.71|451.73|449.73|451.77|449.77|451.64|449.64|23
1722241230000|2024-07-29 08:20:30|451.74|449.74|451.83|449.83|451.83|449.83|451.74|449.74|14
1722241240000|2024-07-29 08:20:40|451.81|449.81|452.07|450.07|452.11|450.11|451.73|449.73|24
1722241250000|2024-07-29 08:20:50|452.05|450.05|452.17|450.17|452.29|450.29|452.01|450.01|20
1722241260000|2024-07-29 08:21:00|452.18|450.18|451.97|449.97|452.22|450.22|451.97|449.97|25
1722241270000|2024-07-29 08:21:10|451.98|449.98|452.2|450.2|452.21|450.21|451.96|449.96|29
1722241280000|2024-07-29 08:21:20|452.19|450.19|452.07|450.07|452.24|450.24|452|450|28
1722241290000|2024-07-29 08:21:30|452.1|450.1|451.97|449.97|452.1|450.1|451.89|449.89|25
1722241300000|2024-07-29 08:21:40|451.98|449.98|452.07|450.07|452.18|450.18|451.98|449.98|30
1722241310000|2024-07-29 08:21:50|452.06|450.06|451.96|449.96|452.13|450.13|451.89|449.89|26
1722241320000|2024-07-29 08:22:00|451.94|449.94|452.1|450.1|452.11|450.11|451.91|449.91|25
1722241330000|2024-07-29 08:22:10|452.07|450.07|451.94|449.94|452.09|450.09|451.94|449.94|7
1722241340000|2024-07-29 08:22:20|451.98|449.98|451.63|449.63|452|450|451.63|449.63|24
1722241350000|2024-07-29 08:22:30|451.71|449.71|451.66|449.66|451.71|449.71|451.57|449.57|17
1722241360000|2024-07-29 08:22:40|451.64|449.64|451.8|449.8|451.83|449.83|451.64|449.64|26
1722241370000|2024-07-29 08:22:50|451.78|449.78|451.82|449.82|451.89|449.89|451.78|449.78|18
1722241380000|2024-07-29 08:23:00|451.86|449.86|451.89|449.89|452.01|450.01|451.84|449.84|24
1722241390000|2024-07-29 08:23:10|451.9|449.9|451.99|449.99|452|450|451.9|449.9|15
1722241400000|2024-07-29 08:23:20|451.96|449.96|451.71|449.71|452.01|450.01|451.69|449.69|17
1722241410000|2024-07-29 08:23:30|451.76|449.76|451.58|449.58|451.79|449.79|451.58|449.58|21
1722241420000|2024-07-29 08:23:40|451.57|449.57|451.48|449.48|451.57|449.57|451.48|449.48|8
1722241430000|2024-07-29 08:23:50|451.47|449.47|451.12|449.12|451.48|449.48|451.12|449.12|7
1722241440000|2024-07-29 08:24:00|451.13|449.13|451.16|449.16|451.19|449.19|451.13|449.13|13
1722241450000|2024-07-29 08:24:10|451.15|449.15|451.21|449.21|451.22|449.22|451.14|449.14|15
1722241460000|2024-07-29 08:24:20|451.2|449.2|451.18|449.18|451.2|449.2|451.18|449.18|11
1722241470000|2024-07-29 08:24:30|451.19|449.19|451.18|449.18|451.2|449.2|451.18|449.18|4
1722241480000|2024-07-29 08:24:40|451.19|449.19|451.19|449.19|451.21|449.21|451.19|449.19|8
1722241490000|2024-07-29 08:24:50|451.18|449.18|451.18|449.18|451.21|449.21|451.16|449.16|17
1722241500000|2024-07-29 08:25:00|451.19|449.19|451.22|449.22|451.26|449.26|451.19|449.19|5
1722241510000|2024-07-29 08:25:10|451.25|449.25|451.51|449.51|451.51|449.51|451.22|449.22|8
1722241520000|2024-07-29 08:25:20|451.54|449.54|451.46|449.46|451.59|449.59|451.46|449.46|16
1722241530000|2024-07-29 08:25:30|451.44|449.44|451.56|449.56|451.59|449.59|451.38|449.38|27
1722241540000|2024-07-29 08:25:40|451.55|449.55|451.6|449.6|451.65|449.65|451.55|449.55|24
1722241550000|2024-07-29 08:25:50|451.63|449.63|451.54|449.54|451.66|449.66|451.53|449.53|17
1722241560000|2024-07-29 08:26:00|451.55|449.55|451.36|449.36|451.55|449.55|451.36|449.36|5
1722241570000|2024-07-29 08:26:10|451.38|449.38|451.46|449.46|451.47|449.47|451.36|449.36|8
1722241580000|2024-07-29 08:26:20|451.63|449.63|451.36|449.36|451.63|449.63|451.36|449.36|3
1722241600000|2024-07-29 08:26:40|451.33|449.33|451.22|449.22|451.33|449.33|451.19|449.19|9
1722241610000|2024-07-29 08:26:50|451.25|449.25|451.05|449.05|451.34|449.34|451.05|449.05|19
1722241620000|2024-07-29 08:27:00|451.03|449.03|451.01|449.01|451.13|449.13|451.01|449.01|26
1722241630000|2024-07-29 08:27:10|451.03|449.03|451.21|449.21|451.23|449.23|451.03|449.03|20
1722241640000|2024-07-29 08:27:20|451.22|449.22|451.28|449.28|451.3|449.3|451.2|449.2|12
1722241650000|2024-07-29 08:27:30|451.27|449.27|451.14|449.14|451.3|449.3|451.13|449.13|19
1722241660000|2024-07-29 08:27:40|451.15|449.15|451.06|449.06|451.21|449.21|451.06|449.06|18
1722241670000|2024-07-29 08:27:50|451.05|449.05|451.03|449.03|451.1|449.1|450.96|448.96|21
1722241680000|2024-07-29 08:28:00|451.01|449.01|451.2|449.2|451.2|449.2|451.01|449.01|16
1722241690000|2024-07-29 08:28:10|451.21|449.21|451.2|449.2|451.21|449.21|451.2|449.2|2
1722241700000|2024-07-29 08:28:20|451.21|449.21|451.2|449.2|451.21|449.21|451.2|449.2|2
1722241710000|2024-07-29 08:28:30|451.19|449.19|451.15|449.15|451.22|449.22|451.12|449.12|11
1722241720000|2024-07-29 08:28:40|451.14|449.14|451.14|449.14|451.2|449.2|451.12|449.12|15
1722241730000|2024-07-29 08:28:50|451.13|449.13|451.14|449.14|451.15|449.15|451.12|449.12|18
1722241740000|2024-07-29 08:29:00|451.11|449.11|451.06|449.06|451.15|449.15|451.06|449.06|17
1722241750000|2024-07-29 08:29:10|451.04|449.04|451.06|449.06|451.17|449.17|451|449|7
1722241760000|2024-07-29 08:29:20|451.09|449.09|451.06|449.06|451.1|449.1|451.06|449.06|6
1722241770000|2024-07-29 08:29:30|451.1|449.1|451.09|449.09|451.1|449.1|451.06|449.06|3
1722241780000|2024-07-29 08:29:40|451.06|449.06|451.06|449.06|451.15|449.15|451.06|449.06|4
1722241790000|2024-07-29 08:29:50|451.07|449.07|451.49|449.49|451.5|449.5|451.06|449.06|18
1722241800000|2024-07-29 08:30:00|451.47|449.47|451.38|449.38|451.47|449.47|451.32|449.32|14
1722241810000|2024-07-29 08:30:10|451.37|449.37|451.45|449.45|451.45|449.45|451.35|449.35|10
1722241820000|2024-07-29 08:30:20|451.41|449.41|451.7|449.7|451.73|449.73|451.39|449.39|11
1722241830000|2024-07-29 08:30:30|451.69|449.69|451.85|449.85|451.85|449.85|451.69|449.69|8
1722241840000|2024-07-29 08:30:40|451.88|449.88|452.01|450.01|452.01|450.01|451.85|449.85|7
1722241850000|2024-07-29 08:30:50|451.99|449.99|451.92|449.92|452.01|450.01|451.92|449.92|6
1722241860000|2024-07-29 08:31:00|451.9|449.9|452.01|450.01|452.02|450.02|451.9|449.9|7
1722241870000|2024-07-29 08:31:10|452|450|452|450|452|450|452|450|1
1722241880000|2024-07-29 08:31:20|451.99|449.99|451.84|449.84|451.99|449.99|451.81|449.81|11
1722241890000|2024-07-29 08:31:30|451.82|449.82|451.84|449.84|451.88|449.88|451.81|449.81|8
1722241900000|2024-07-29 08:31:40|451.82|449.82|451.93|449.93|451.94|449.94|451.82|449.82|17
1722241910000|2024-07-29 08:31:50|451.94|449.94|451.97|449.97|451.97|449.97|451.92|449.92|7
1722241920000|2024-07-29 08:32:00|451.98|449.98|451.97|449.97|452.01|450.01|451.96|449.96|5
1722241930000|2024-07-29 08:32:10|451.96|449.96|451.96|449.96|451.97|449.97|451.96|449.96|3
1722241940000|2024-07-29 08:32:20|451.99|449.99|451.99|449.99|452|450|451.96|449.96|6
1722241950000|2024-07-29 08:32:30|452.09|450.09|451.99|449.99|452.1|450.1|451.98|449.98|7
1722241960000|2024-07-29 08:32:40|451.93|449.93|451.92|449.92|451.93|449.93|451.92|449.92|4
1722241970000|2024-07-29 08:32:50|451.81|449.81|451.52|449.52|451.82|449.82|451.52|449.52|8
1722241980000|2024-07-29 08:33:00|451.51|449.51|451.6|449.6|451.62|449.62|451.51|449.51|22
1722241990000|2024-07-29 08:33:10|451.52|449.52|451.32|449.32|451.52|449.52|451.32|449.32|28
1722242000000|2024-07-29 08:33:20|451.34|449.34|451.57|449.57|451.67|449.67|451.34|449.34|24
1722242010000|2024-07-29 08:33:30|451.56|449.56|451.45|449.45|451.57|449.57|451.44|449.44|18
1722242020000|2024-07-29 08:33:40|451.48|449.48|451.32|449.32|451.48|449.48|451.32|449.32|22
1722242030000|2024-07-29 08:33:50|451.34|449.34|451.41|449.41|451.41|449.41|451.32|449.32|16
1722242040000|2024-07-29 08:34:00|451.47|449.47|451.89|449.89|451.89|449.89|451.47|449.47|9
1722242050000|2024-07-29 08:34:10|451.9|449.9|451.89|449.89|451.93|449.93|451.89|449.89|3
1722242070000|2024-07-29 08:34:30|451.86|449.86|451.74|449.74|451.86|449.86|451.72|449.72|7
1722242080000|2024-07-29 08:34:40|451.73|449.73|451.75|449.75|451.82|449.82|451.72|449.72|21
1722242090000|2024-07-29 08:34:50|451.74|449.74|451.64|449.64|451.79|449.79|451.63|449.63|17
1722242100000|2024-07-29 08:35:00|451.63|449.63|451.76|449.76|451.82|449.82|451.63|449.63|21
1722242110000|2024-07-29 08:35:10|451.75|449.75|451.99|449.99|451.99|449.99|451.75|449.75|23
1722242120000|2024-07-29 08:35:20|451.92|449.92|451.99|449.99|451.99|449.99|451.9|449.9|16
1722242130000|2024-07-29 08:35:30|452|450|452|450|452|450|452|450|1
1722242140000|2024-07-29 08:35:40|452.03|450.03|452.01|450.01|452.05|450.05|451.99|449.99|7
1722242150000|2024-07-29 08:35:50|452.04|450.04|452.04|450.04|452.04|450.04|452.04|450.04|1
1722242160000|2024-07-29 08:36:00|452.08|450.08|452.04|450.04|452.08|450.08|452.01|450.01|5
1722242170000|2024-07-29 08:36:10|452.01|450.01|452.08|450.08|452.08|450.08|452.01|450.01|6
1722242180000|2024-07-29 08:36:20|452.05|450.05|452.07|450.07|452.07|450.07|452.01|450.01|5
1722242190000|2024-07-29 08:36:30|452.1|450.1|452.27|450.27|452.3|450.3|452.07|450.07|10
1722242200000|2024-07-29 08:36:40|452.3|450.3|452.47|450.47|452.48|450.48|452.27|450.27|8
1722242210000|2024-07-29 08:36:50|452.59|450.59|452.67|450.67|452.67|450.67|452.5|450.5|17
1722242220000|2024-07-29 08:37:00|452.64|450.64|452.63|450.63|452.99|450.99|452.61|450.61|20
1722242230000|2024-07-29 08:37:10|452.61|450.61|452.62|450.62|452.67|450.67|452.59|450.59|18
1722242240000|2024-07-29 08:37:20|452.63|450.63|452.85|450.85|452.86|450.86|452.59|450.59|18
1722242250000|2024-07-29 08:37:30|452.86|450.86|452.34|450.34|452.86|450.86|452.31|450.31|21
1722242260000|2024-07-29 08:37:40|452.36|450.36|452.62|450.62|452.64|450.64|452.31|450.31|24
1722242270000|2024-07-29 08:37:50|452.64|450.64|452.57|450.57|452.69|450.69|452.57|450.57|19
1722242280000|2024-07-29 08:38:00|452.58|450.58|452.52|450.52|452.73|450.73|452.47|450.47|28
1722242290000|2024-07-29 08:38:10|452.51|450.51|452.17|450.17|452.52|450.52|452.17|450.17|20
1722242300000|2024-07-29 08:38:20|452.18|450.18|452.53|450.53|452.54|450.54|452.16|450.16|24
1722242310000|2024-07-29 08:38:30|452.52|450.52|452.46|450.46|452.6|450.6|452.44|450.44|13
1722242320000|2024-07-29 08:38:40|452.49|450.49|452.35|450.35|452.52|450.52|452.31|450.31|16
1722242330000|2024-07-29 08:38:50|452.34|450.34|452.39|450.39|452.45|450.45|452.34|450.34|25
1722242340000|2024-07-29 08:39:00|452.38|450.38|452.3|450.3|452.43|450.43|452.24|450.24|16
1722242350000|2024-07-29 08:39:10|452.29|450.29|452.09|450.09|452.32|450.32|452.09|450.09|20
1722242360000|2024-07-29 08:39:20|452.08|450.08|451.99|449.99|452.1|450.1|451.99|449.99|6
1722242380000|2024-07-29 08:39:40|451.98|449.98|451.98|449.98|451.98|449.98|451.98|449.98|1
1722242390000|2024-07-29 08:39:50|451.99|449.99|451.99|449.99|451.99|449.99|451.99|449.99|1
1722242400000|2024-07-29 08:40:00|451.98|449.98|451.99|449.99|451.99|449.99|451.97|449.97|3
1722242410000|2024-07-29 08:40:10|451.98|449.98|452.01|450.01|452.01|450.01|451.98|449.98|3
1722242420000|2024-07-29 08:40:20|452.04|450.04|452.24|450.24|452.33|450.33|452.04|450.04|15
1722242430000|2024-07-29 08:40:30|452.28|450.28|452.17|450.17|452.32|450.32|452.17|450.17|14
1722242440000|2024-07-29 08:40:40|452.14|450.14|451.99|449.99|452.14|450.14|451.99|449.99|15
1722242460000|2024-07-29 08:41:00|452.01|450.01|451.99|449.99|452.01|450.01|451.99|449.99|2
1722242500000|2024-07-29 08:41:40|451.98|449.98|451.93|449.93|451.98|449.98|451.93|449.93|3
1722242510000|2024-07-29 08:41:50|451.94|449.94|451.47|449.47|451.99|449.99|451.47|449.47|10
1722242520000|2024-07-29 08:42:00|451.44|449.44|451.45|449.45|451.63|449.63|451.42|449.42|16
1722242530000|2024-07-29 08:42:10|451.47|449.47|451.33|449.33|451.49|449.49|451.31|449.31|20
1722242540000|2024-07-29 08:42:20|451.3|449.3|451.31|449.31|451.42|449.42|451.3|449.3|16
1722242550000|2024-07-29 08:42:30|451.32|449.32|451.34|449.34|451.4|449.4|451.32|449.32|10
1722242560000|2024-07-29 08:42:40|451.35|449.35|451.31|449.31|451.41|449.41|451.31|449.31|19
1722242570000|2024-07-29 08:42:50|451.32|449.32|451.16|449.16|451.34|449.34|451.16|449.16|18
1722242580000|2024-07-29 08:43:00|451.15|449.15|451.22|449.22|451.25|449.25|451.15|449.15|22
1722242590000|2024-07-29 08:43:10|451.29|449.29|451.28|449.28|451.34|449.34|451.28|449.28|10
1722242600000|2024-07-29 08:43:20|451.27|449.27|451.26|449.26|451.29|449.29|451.24|449.24|17
1722242610000|2024-07-29 08:43:30|451.28|449.28|451.34|449.34|451.34|449.34|451.28|449.28|6
1722242620000|2024-07-29 08:43:40|451.33|449.33|451.34|449.34|451.34|449.34|451.33|449.33|2
1722242630000|2024-07-29 08:43:50|451.33|449.33|451.37|449.37|451.37|449.37|451.3|449.3|9
1722242640000|2024-07-29 08:44:00|451.36|449.36|451.42|449.42|451.42|449.42|451.36|449.36|17
1722242650000|2024-07-29 08:44:10|451.43|449.43|451.69|449.69|451.76|449.76|451.42|449.42|20
1722242660000|2024-07-29 08:44:20|451.68|449.68|451.65|449.65|451.77|449.77|451.64|449.64|19
1722242670000|2024-07-29 08:44:30|451.64|449.64|451.5|449.5|451.71|449.71|451.5|449.5|21
1722242680000|2024-07-29 08:44:40|451.49|449.49|451.63|449.63|451.63|449.63|451.49|449.49|22
1722242690000|2024-07-29 08:44:50|451.64|449.64|451.69|449.69|451.69|449.69|451.54|449.54|18
1722242700000|2024-07-29 08:45:00|451.74|449.74|451.93|449.93|451.95|449.95|451.74|449.74|10
1722242710000|2024-07-29 08:45:10|451.97|449.97|452.2|450.2|452.2|450.2|451.97|449.97|6
1722242720000|2024-07-29 08:45:20|452.16|450.16|452.2|450.2|452.24|450.24|452.16|450.16|10
1722242730000|2024-07-29 08:45:30|452.22|450.22|452.51|450.51|452.51|450.51|452.22|450.22|4
1722242740000|2024-07-29 08:45:40|452.52|450.52|452.52|450.52|452.56|450.56|452.52|450.52|5
1722242750000|2024-07-29 08:45:50|452.53|450.53|452.53|450.53|452.53|450.53|452.34|450.34|19
1722242760000|2024-07-29 08:46:00|452.52|450.52|452.58|450.58|452.58|450.58|452.52|450.52|4
1722242770000|2024-07-29 08:46:10|452.53|450.53|452.51|450.51|452.54|450.54|452.49|450.49|9
1722242780000|2024-07-29 08:46:20|452.49|450.49|452.17|450.17|452.51|450.51|452.14|450.14|18
1722242790000|2024-07-29 08:46:30|452.18|450.18|452.11|450.11|452.2|450.2|451.99|449.99|23
1722242800000|2024-07-29 08:46:40|452.12|450.12|452.16|450.16|452.21|450.21|452.12|450.12|10
1722242810000|2024-07-29 08:46:50|452.15|450.15|452.29|450.29|452.29|450.29|452.12|450.12|12
1722242820000|2024-07-29 08:47:00|452.3|450.3|452.3|450.3|452.3|450.3|452.3|450.3|1
1722242830000|2024-07-29 08:47:10|452.35|450.35|452.38|450.38|452.47|450.47|452.32|450.32|19
1722242840000|2024-07-29 08:47:20|452.42|450.42|452.4|450.4|452.43|450.43|452.32|450.32|26
1722242850000|2024-07-29 08:47:30|452.43|450.43|452.51|450.51|452.53|450.53|452.43|450.43|16
1722242860000|2024-07-29 08:47:40|452.52|450.52|452.5|450.5|452.55|450.55|452.48|450.48|15
1722242870000|2024-07-29 08:47:50|452.52|450.52|452.53|450.53|452.56|450.56|452.47|450.47|18
1722242880000|2024-07-29 08:48:00|452.54|450.54|452.52|450.52|452.57|450.57|452.48|450.48|19
1722242890000|2024-07-29 08:48:10|452.53|450.53|452.58|450.58|452.58|450.58|452.51|450.51|9
1722242910000|2024-07-29 08:48:30|452.61|450.61|452.59|450.59|452.61|450.61|452.58|450.58|5
1722242920000|2024-07-29 08:48:40|452.64|450.64|452.76|450.76|452.76|450.76|452.64|450.64|4
1722242940000|2024-07-29 08:49:00|452.77|450.77|453.53|451.53|453.65|451.65|452.77|450.77|13
1722242950000|2024-07-29 08:49:10|453.52|451.52|453.39|451.39|453.63|451.63|453.39|451.39|14
1722242970000|2024-07-29 08:49:30|453.33|451.33|453.35|451.35|453.36|451.36|453.31|451.31|9
1722242980000|2024-07-29 08:49:40|453.36|451.36|453.26|451.26|453.36|451.36|453.04|451.04|25
1722242990000|2024-07-29 08:49:50|453.25|451.25|452.95|450.95|453.3|451.3|452.88|450.88|22
1722243000000|2024-07-29 08:50:00|452.96|450.96|452.46|450.46|453.06|451.06|452.44|450.44|27
1722243010000|2024-07-29 08:50:10|452.44|450.44|452.14|450.14|452.44|450.44|452.14|450.14|26
1722243020000|2024-07-29 08:50:20|452.18|450.18|451.98|449.98|452.18|450.18|451.94|449.94|31
1722243030000|2024-07-29 08:50:30|451.97|449.97|452.09|450.09|452.2|450.2|451.93|449.93|25
1722243040000|2024-07-29 08:50:40|452.05|450.05|451.65|449.65|452.08|450.08|451.64|449.64|25
1722243050000|2024-07-29 08:50:50|451.64|449.64|451.63|449.63|451.73|449.73|451.52|449.52|31
1722243060000|2024-07-29 08:51:00|451.64|449.64|451.17|449.17|451.64|449.64|451.17|449.17|27
1722243070000|2024-07-29 08:51:10|451.18|449.18|451.05|449.05|451.3|449.3|451.04|449.04|28
1722243080000|2024-07-29 08:51:20|450.93|448.93|450.59|448.59|450.93|448.93|450.57|448.57|21
1722243090000|2024-07-29 08:51:30|450.56|448.56|450.39|448.39|450.57|448.57|450.39|448.39|16
1722243100000|2024-07-29 08:51:40|450.4|448.4|450.21|448.21|450.4|448.4|450.19|448.19|25
1722243110000|2024-07-29 08:51:50|450.22|448.22|450.31|448.31|450.31|448.31|450.2|448.2|13
1722243120000|2024-07-29 08:52:00|450.28|448.28|450.15|448.15|450.28|448.28|450.14|448.14|14
1722243130000|2024-07-29 08:52:10|450.14|448.14|450.09|448.09|450.15|448.15|450|448|21
1722243140000|2024-07-29 08:52:20|450.1|448.1|450.14|448.14|450.14|448.14|450.01|448.01|19
1722243150000|2024-07-29 08:52:30|450.13|448.13|450.25|448.25|450.29|448.29|450.1|448.1|15
1722243160000|2024-07-29 08:52:40|450.26|448.26|450.26|448.26|450.26|448.26|450.15|448.15|16
1722243170000|2024-07-29 08:52:50|450.27|448.27|450.48|448.48|450.55|448.55|450.27|448.27|20
1722243180000|2024-07-29 08:53:00|450.47|448.47|450.43|448.43|450.52|448.52|450.39|448.39|20
1722243190000|2024-07-29 08:53:10|450.41|448.41|450.31|448.31|450.41|448.41|450.16|448.16|25
1722243200000|2024-07-29 08:53:20|450.3|448.3|450.18|448.18|450.33|448.33|450.11|448.11|21
1722243210000|2024-07-29 08:53:30|450.17|448.17|450.17|448.17|450.21|448.21|450.11|448.11|15
1722243220000|2024-07-29 08:53:40|450.18|448.18|450.16|448.16|450.29|448.29|450.13|448.13|18
1722243230000|2024-07-29 08:53:50|450.14|448.14|450.22|448.22|450.25|448.25|450.11|448.11|21
1722243240000|2024-07-29 08:54:00|450.23|448.23|450.29|448.29|450.29|448.29|450.23|448.23|14
1722243250000|2024-07-29 08:54:10|450.26|448.26|450.29|448.29|450.34|448.34|450.22|448.22|14
1722243260000|2024-07-29 08:54:20|450.32|448.32|450.28|448.28|450.32|448.32|450.23|448.23|17
1722243270000|2024-07-29 08:54:30|450.3|448.3|450.33|448.33|450.33|448.33|450.26|448.26|12
1722243280000|2024-07-29 08:54:40|450.34|448.34|450.46|448.46|450.49|448.49|450.33|448.33|18
1722243290000|2024-07-29 08:54:50|450.49|448.49|450.55|448.55|450.55|448.55|450.44|448.44|14
1722243300000|2024-07-29 08:55:00|450.66|448.66|450.48|448.48|450.74|448.74|450.33|448.33|22
1722243310000|2024-07-29 08:55:10|450.46|448.46|450.54|448.54|450.54|448.54|450.46|448.46|17
1722243320000|2024-07-29 08:55:20|450.52|448.52|450.51|448.51|450.54|448.54|450.51|448.51|9
1722243330000|2024-07-29 08:55:30|450.52|448.52|450.35|448.35|450.52|448.52|450.35|448.35|13
1722243340000|2024-07-29 08:55:40|450.4|448.4|450.24|448.24|450.41|448.41|450.22|448.22|28
1722243350000|2024-07-29 08:55:50|450.22|448.22|450.26|448.26|450.26|448.26|450.2|448.2|9
1722243360000|2024-07-29 08:56:00|450.3|448.3|450.26|448.26|450.3|448.3|450.26|448.26|2
1722243370000|2024-07-29 08:56:10|450.2|448.2|450.23|448.23|450.24|448.24|450.19|448.19|12
1722243380000|2024-07-29 08:56:20|450.22|448.22|450.23|448.23|450.25|448.25|450.19|448.19|17
1722243390000|2024-07-29 08:56:30|450.22|448.22|450.29|448.29|450.29|448.29|450.19|448.19|14
1722243400000|2024-07-29 08:56:40|450.28|448.28|450.14|448.14|450.29|448.29|450.14|448.14|18
1722243410000|2024-07-29 08:56:50|450.15|448.15|449.55|447.55|450.16|448.16|449.55|447.55|26
1722243420000|2024-07-29 08:57:00|449.56|447.56|449.44|447.44|449.56|447.56|449.44|447.44|4
1722243430000|2024-07-29 08:57:10|449.43|447.43|449.27|447.27|449.43|447.43|449.27|447.27|3
1722243440000|2024-07-29 08:57:20|449.21|447.21|448.65|446.65|449.21|447.21|448.6|446.6|25
1722243450000|2024-07-29 08:57:30|448.68|446.68|448.69|446.69|448.81|446.81|448.68|446.68|19
1722243460000|2024-07-29 08:57:40|448.68|446.68|448.76|446.76|448.79|446.79|448.64|446.64|15
1722243470000|2024-07-29 08:57:50|448.77|446.77|448.73|446.73|448.77|446.77|448.72|446.72|9
1722243480000|2024-07-29 08:58:00|448.76|446.76|448.51|446.51|448.76|446.76|448.51|446.51|18
1722243490000|2024-07-29 08:58:10|448.54|446.54|448.53|446.53|448.59|446.59|448.51|446.51|19
1722243500000|2024-07-29 08:58:20|448.54|446.54|448.69|446.69|448.72|446.72|448.54|446.54|15
1722243510000|2024-07-29 08:58:30|448.68|446.68|448.75|446.75|448.99|446.99|448.66|446.66|23
1722243520000|2024-07-29 08:58:40|448.81|446.81|448.81|446.81|448.92|446.92|448.78|446.78|24
1722243530000|2024-07-29 08:58:50|448.77|446.77|448.69|446.69|448.81|446.81|448.69|446.69|21
1722243540000|2024-07-29 08:59:00|448.75|446.75|448.15|446.15|448.75|446.75|448.15|446.15|26
1722243550000|2024-07-29 08:59:10|448.13|446.13|448|446|448.21|446.21|447.95|445.95|19
1722243560000|2024-07-29 08:59:20|448.05|446.05|448.09|446.09|448.09|446.09|447.9|445.9|26
1722243570000|2024-07-29 08:59:30|448.02|446.02|447.85|445.85|448.06|446.06|447.85|445.85|21
1722243580000|2024-07-29 08:59:40|447.89|445.89|447.83|445.83|447.91|445.91|447.83|445.83|19
1722243590000|2024-07-29 08:59:50|447.82|445.82|447.82|445.82|447.86|445.86|447.79|445.79|13
1722243600000|2024-07-29 09:00:00|447.84|445.84|448.2|446.2|448.42|446.42|447.84|445.84|26
1722243610000|2024-07-29 09:00:10|448.19|446.19|448.11|446.11|448.21|446.21|448.03|446.03|29
1722243620000|2024-07-29 09:00:20|448.12|446.12|448.28|446.28|448.3|446.3|448.12|446.12|24
1722243630000|2024-07-29 09:00:30|448.29|446.29|448.17|446.17|448.3|446.3|448.11|446.11|23
1722243640000|2024-07-29 09:00:40|448.19|446.19|448.29|446.29|448.3|446.3|448.19|446.19|22
1722243650000|2024-07-29 09:00:50|448.27|446.27|448.31|446.31|448.31|446.31|448.25|446.25|12
1722243660000|2024-07-29 09:01:00|448.34|446.34|448.62|446.62|448.71|446.71|448.34|446.34|30
1722243670000|2024-07-29 09:01:10|448.66|446.66|448.62|446.62|448.67|446.67|448.57|446.57|24
1722243680000|2024-07-29 09:01:20|448.6|446.6|448.6|446.6|448.64|446.64|448.51|446.51|24
1722243690000|2024-07-29 09:01:30|448.62|446.62|448.5|446.5|448.62|446.62|448.47|446.47|23
1722243700000|2024-07-29 09:01:40|448.53|446.53|448.41|446.41|448.53|446.53|448.4|446.4|18
1722243710000|2024-07-29 09:01:50|448.42|446.42|448.18|446.18|448.42|446.42|448.14|446.14|23
1722243720000|2024-07-29 09:02:00|448.19|446.19|448.13|446.13|448.21|446.21|448.05|446.05|25
1722243730000|2024-07-29 09:02:10|448.16|446.16|448.13|446.13|448.18|446.18|448.12|446.12|20
1722243740000|2024-07-29 09:02:20|448.14|446.14|448.19|446.19|448.2|446.2|448.11|446.11|27
1722243750000|2024-07-29 09:02:30|448.18|446.18|448.27|446.27|448.33|446.33|448.15|446.15|16
1722243760000|2024-07-29 09:02:40|448.28|446.28|448.2|446.2|448.31|446.31|448.18|446.18|20
1722243770000|2024-07-29 09:02:50|448.26|446.26|448.21|446.21|448.26|446.26|448.19|446.19|11
1722243780000|2024-07-29 09:03:00|448.2|446.2|448.39|446.39|448.39|446.39|448.19|446.19|12
1722243790000|2024-07-29 09:03:10|448.38|446.38|448.41|446.41|448.41|446.41|448.34|446.34|8
1722243800000|2024-07-29 09:03:20|448.43|446.43|448.41|446.41|448.45|446.45|448.41|446.41|8
1722243810000|2024-07-29 09:03:30|448.43|446.43|448.69|446.69|448.7|446.7|448.38|446.38|24
1722243820000|2024-07-29 09:03:40|448.71|446.71|448.75|446.75|448.75|446.75|448.71|446.71|4
1722243830000|2024-07-29 09:03:50|448.73|446.73|448.67|446.67|448.74|446.74|448.65|446.65|11
1722243840000|2024-07-29 09:04:00|448.7|446.7|448.65|446.65|448.7|446.7|448.64|446.64|8
1722243850000|2024-07-29 09:04:10|448.64|446.64|448.68|446.68|448.68|446.68|448.62|446.62|7
1722243860000|2024-07-29 09:04:20|448.71|446.71|448.96|446.96|448.96|446.96|448.71|446.71|6
1722243870000|2024-07-29 09:04:30|448.91|446.91|448.96|446.96|448.98|446.98|448.91|446.91|4
1722243880000|2024-07-29 09:04:40|448.95|446.95|448.97|446.97|449.05|447.05|448.95|446.95|9
1722243890000|2024-07-29 09:04:50|449.02|447.02|449.46|447.46|449.47|447.47|448.97|446.97|8
1722243900000|2024-07-29 09:05:00|449.44|447.44|449.4|447.4|449.44|447.44|449.27|447.27|26
1722243910000|2024-07-29 09:05:10|449.37|447.37|449.25|447.25|449.37|447.37|449.23|447.23|14
1722243920000|2024-07-29 09:05:20|449.27|447.27|449.23|447.23|449.29|447.29|449.23|447.23|4
1722243930000|2024-07-29 09:05:30|449.22|447.22|449.09|447.09|449.25|447.25|449.07|447.07|17
1722243940000|2024-07-29 09:05:40|449.1|447.1|449.19|447.19|449.19|447.19|449.09|447.09|8
1722243950000|2024-07-29 09:05:50|449.21|447.21|449.26|447.26|449.26|447.26|449.19|447.19|7
1722243960000|2024-07-29 09:06:00|449.22|447.22|449.2|447.2|449.23|447.23|449.19|447.19|7
1722243970000|2024-07-29 09:06:10|449.19|447.19|449.19|447.19|449.19|447.19|449.19|447.19|1
1722243980000|2024-07-29 09:06:20|449.18|447.18|449.22|447.22|449.22|447.22|449.14|447.14|16
1722243990000|2024-07-29 09:06:30|449.23|447.23|449.06|447.06|449.24|447.24|449.03|447.03|19
1722244000000|2024-07-29 09:06:40|449.05|447.05|448.96|446.96|449.06|447.06|448.9|446.9|18
1722244010000|2024-07-29 09:06:50|448.97|446.97|449.12|447.12|449.12|447.12|448.96|446.96|13
1722244020000|2024-07-29 09:07:00|449.03|447.03|449.55|447.55|449.55|447.55|449.03|447.03|16
1722244030000|2024-07-29 09:07:10|449.6|447.6|449.65|447.65|449.68|447.68|449.54|447.54|22
1722244040000|2024-07-29 09:07:20|449.66|447.66|449.71|447.71|449.71|447.71|449.66|447.66|7
1722244060000|2024-07-29 09:07:40|449.74|447.74|449.93|447.93|449.93|447.93|449.74|447.74|6
1722244070000|2024-07-29 09:07:50|449.97|447.97|450.02|448.02|450.09|448.09|449.97|447.97|13
1722244080000|2024-07-29 09:08:00|450.05|448.05|450.05|448.05|450.05|448.05|450.02|448.02|6
1722244090000|2024-07-29 09:08:10|450.02|448.02|450.13|448.13|450.13|448.13|450|448|7
1722244100000|2024-07-29 09:08:20|450.06|448.06|450.05|448.05|450.1|448.1|450.05|448.05|3
1722244120000|2024-07-29 09:08:40|450|448|450|448|450|448|450|448|1
1722244130000|2024-07-29 09:08:50|449.96|447.96|450|448|450|448|449.96|447.96|2
1722244140000|2024-07-29 09:09:00|449.98|447.98|449.98|447.98|449.98|447.98|449.98|447.98|1
1722244150000|2024-07-29 09:09:10|449.89|447.89|449.85|447.85|449.94|447.94|449.85|447.85|10
1722244160000|2024-07-29 09:09:20|449.86|447.86|449.86|447.86|449.88|447.88|449.82|447.82|15
1722244170000|2024-07-29 09:09:30|449.9|447.9|449.93|447.93|449.96|447.96|449.88|447.88|12
1722244180000|2024-07-29 09:09:40|449.86|447.86|449.82|447.82|449.88|447.88|449.75|447.75|10
1722244190000|2024-07-29 09:09:50|449.81|447.81|450.08|448.08|450.08|448.08|449.81|447.81|19
1722244210000|2024-07-29 09:10:10|450.02|448.02|449.73|447.73|450.04|448.04|449.72|447.72|7
1722244220000|2024-07-29 09:10:20|449.72|447.72|449.55|447.55|449.73|447.73|449.55|447.55|17
1722244230000|2024-07-29 09:10:30|449.58|447.58|449.53|447.53|449.59|447.59|449.5|447.5|19
1722244240000|2024-07-29 09:10:40|449.54|447.54|449.55|447.55|449.64|447.64|449.53|447.53|16
1722244250000|2024-07-29 09:10:50|449.54|447.54|449.44|447.44|449.58|447.58|449.42|447.42|18
1722244260000|2024-07-29 09:11:00|449.42|447.42|449.55|447.55|449.61|447.61|449.42|447.42|23
1722244270000|2024-07-29 09:11:10|449.56|447.56|449.53|447.53|449.62|447.62|449.51|447.51|24
1722244280000|2024-07-29 09:11:20|449.59|447.59|449.7|447.7|449.77|447.77|449.54|447.54|23
1722244290000|2024-07-29 09:11:30|449.72|447.72|449.87|447.87|449.87|447.87|449.69|447.69|19
1722244300000|2024-07-29 09:11:40|449.86|447.86|449.83|447.83|449.87|447.87|449.79|447.79|18
1722244310000|2024-07-29 09:11:50|449.82|447.82|449.71|447.71|449.83|447.83|449.71|447.71|14
1722244320000|2024-07-29 09:12:00|449.68|447.68|449.66|447.66|449.74|447.74|449.61|447.61|18
1722244330000|2024-07-29 09:12:10|449.65|447.65|450.01|448.01|450.01|448.01|449.65|447.65|14
1722244350000|2024-07-29 09:12:30|450.04|448.04|450.04|448.04|450.04|448.04|450.04|448.04|1
1722244360000|2024-07-29 09:12:40|450.06|448.06|450.04|448.04|450.06|448.06|450.04|448.04|2
1722244380000|2024-07-29 09:13:00|450.08|448.08|450.08|448.08|450.08|448.08|450.08|448.08|1
1722244400000|2024-07-29 09:13:20|450.05|448.05|449.81|447.81|450.05|448.05|449.81|447.81|15
1722244410000|2024-07-29 09:13:30|449.8|447.8|449.86|447.86|449.86|447.86|449.8|447.8|8
1722244420000|2024-07-29 09:13:40|449.94|447.94|449.82|447.82|449.97|447.97|449.81|447.81|17
1722244430000|2024-07-29 09:13:50|449.81|447.81|449.99|447.99|449.99|447.99|449.8|447.8|21
1722244440000|2024-07-29 09:14:00|450.01|448.01|450.08|448.08|450.08|448.08|449.97|447.97|8
1722244450000|2024-07-29 09:14:10|450.04|448.04|450.05|448.05|450.05|448.05|450.04|448.04|2
1722244460000|2024-07-29 09:14:20|450.06|448.06|450.08|448.08|450.08|448.08|450.06|448.06|2
1722244470000|2024-07-29 09:14:30|450.05|448.05|450.08|448.08|450.08|448.08|450.02|448.02|13
1722244480000|2024-07-29 09:14:40|450.14|448.14|450.08|448.08|450.14|448.14|450.08|448.08|4
1722244490000|2024-07-29 09:14:50|450.16|448.16|450.11|448.11|450.17|448.17|450.09|448.09|8
1722244500000|2024-07-29 09:15:00|450.1|448.1|450.15|448.15|450.15|448.15|450.1|448.1|2
1722244510000|2024-07-29 09:15:10|450.1|448.1|450.1|448.1|450.1|448.1|450.1|448.1|1
1722244520000|2024-07-29 09:15:20|450.09|448.09|450.09|448.09|450.09|448.09|450.09|448.09|1
1722244530000|2024-07-29 09:15:30|450.1|448.1|450.12|448.12|450.12|448.12|450.09|448.09|3
1722244540000|2024-07-29 09:15:40|450.09|448.09|450.09|448.09|450.09|448.09|450.09|448.09|1
1722244550000|2024-07-29 09:15:50|450.11|448.11|450.18|448.18|450.25|448.25|450.09|448.09|9
1722244570000|2024-07-29 09:16:10|450.24|448.24|450.26|448.26|450.26|448.26|450.18|448.18|7
1722244580000|2024-07-29 09:16:20|450.4|448.4|450.37|448.37|450.46|448.46|450.37|448.37|3
1722244590000|2024-07-29 09:16:30|450.36|448.36|450.39|448.39|450.46|448.46|450.35|448.35|11
1722244600000|2024-07-29 09:16:40|450.41|448.41|450.18|448.18|450.41|448.41|450.14|448.14|21
1722244610000|2024-07-29 09:16:50|450.15|448.15|450.35|448.35|450.35|448.35|450.15|448.15|5
1722244620000|2024-07-29 09:17:00|450.11|448.11|450.1|448.1|450.12|448.12|449.99|447.99|26
1722244630000|2024-07-29 09:17:10|450.09|448.09|450.17|448.17|450.17|448.17|450.07|448.07|21
1722244640000|2024-07-29 09:17:20|450.18|448.18|450.17|448.17|450.18|448.18|450.17|448.17|2
1722244650000|2024-07-29 09:17:30|450.18|448.18|450.32|448.32|450.32|448.32|450.18|448.18|19
1722244660000|2024-07-29 09:17:40|450.35|448.35|450.29|448.29|450.39|448.39|450.28|448.28|7
1722244670000|2024-07-29 09:17:50|450.28|448.28|450.25|448.25|450.29|448.29|450.25|448.25|20
1722244680000|2024-07-29 09:18:00|450.22|448.22|450.3|448.3|450.31|448.31|450.19|448.19|22
1722244690000|2024-07-29 09:18:10|450.29|448.29|450.22|448.22|450.29|448.29|450.19|448.19|23
1722244700000|2024-07-29 09:18:20|450.18|448.18|450.08|448.08|450.18|448.18|450.08|448.08|13
1722244710000|2024-07-29 09:18:30|450.11|448.11|450.16|448.16|450.16|448.16|449.99|447.99|24
1722244720000|2024-07-29 09:18:40|450.13|448.13|450.18|448.18|450.2|448.2|450.11|448.11|19
1722244730000|2024-07-29 09:18:50|450.17|448.17|450.23|448.23|450.23|448.23|450.15|448.15|22
1722244740000|2024-07-29 09:19:00|450.25|448.25|450.33|448.33|450.36|448.36|450.25|448.25|14
1722244750000|2024-07-29 09:19:10|450.25|448.25|450.4|448.4|450.4|448.4|450.24|448.24|13
1722244760000|2024-07-29 09:19:20|450.41|448.41|450.41|448.41|450.43|448.43|450.36|448.36|9
1722244780000|2024-07-29 09:19:40|450.42|448.42|450.42|448.42|450.42|448.42|450.42|448.42|1
1722244790000|2024-07-29 09:19:50|450.41|448.41|450.23|448.23|450.41|448.41|450.23|448.23|9
1722244800000|2024-07-29 09:20:00|450.22|448.22|450.23|448.23|450.26|448.26|450.22|448.22|16
1722244810000|2024-07-29 09:20:10|450.24|448.24|450.25|448.25|450.26|448.26|450.23|448.23|22
1722244820000|2024-07-29 09:20:20|450.24|448.24|450.39|448.39|450.4|448.4|450.23|448.23|14
1722244830000|2024-07-29 09:20:30|450.41|448.41|450.43|448.43|450.44|448.44|450.41|448.41|4
1722244840000|2024-07-29 09:20:40|450.44|448.44|450.46|448.46|450.46|448.46|450.44|448.44|8
1722244850000|2024-07-29 09:20:50|450.44|448.44|450.39|448.39|450.44|448.44|450.34|448.34|13
1722244860000|2024-07-29 09:21:00|450.4|448.4|450.44|448.44|450.44|448.44|450.39|448.39|22
1722244870000|2024-07-29 09:21:10|450.42|448.42|450.41|448.41|450.43|448.43|450.41|448.41|4
1722244880000|2024-07-29 09:21:20|450.31|448.31|450.11|448.11|450.34|448.34|450.03|448.03|18
1722244890000|2024-07-29 09:21:30|450.1|448.1|450.15|448.15|450.2|448.2|450.05|448.05|16
1722244900000|2024-07-29 09:21:40|450.08|448.08|450.06|448.06|450.08|448.08|450.06|448.06|2
1722244910000|2024-07-29 09:21:50|450.04|448.04|450.06|448.06|450.07|448.07|450.02|448.02|18
1722244920000|2024-07-29 09:22:00|450.11|448.11|450.23|448.23|450.27|448.27|450.11|448.11|17
1722244930000|2024-07-29 09:22:10|450.22|448.22|450.39|448.39|450.39|448.39|450.21|448.21|16
1722244940000|2024-07-29 09:22:20|450.37|448.37|450.27|448.27|450.39|448.39|450.27|448.27|11
1722244950000|2024-07-29 09:22:30|450.29|448.29|450.27|448.27|450.32|448.32|450.23|448.23|18
1722244960000|2024-07-29 09:22:40|450.25|448.25|450.3|448.3|450.32|448.32|450.25|448.25|4
1722244970000|2024-07-29 09:22:50|450.35|448.35|450.4|448.4|450.4|448.4|450.35|448.35|4
1722244980000|2024-07-29 09:23:00|450.39|448.39|450.4|448.4|450.4|448.4|450.36|448.36|5
1722244990000|2024-07-29 09:23:10|450.41|448.41|450.41|448.41|450.41|448.41|450.41|448.41|1
1722245000000|2024-07-29 09:23:20|450.43|448.43|450.56|448.56|450.56|448.56|450.43|448.43|5
1722245010000|2024-07-29 09:23:30|450.54|448.54|450.54|448.54|450.54|448.54|450.54|448.54|1
1722245020000|2024-07-29 09:23:40|450.55|448.55|450.56|448.56|450.56|448.56|450.54|448.54|5
1722245040000|2024-07-29 09:24:00|450.57|448.57|450.58|448.58|450.64|448.64|450.57|448.57|4
1722245050000|2024-07-29 09:24:10|450.61|448.61|450.76|448.76|450.79|448.79|450.58|448.58|10
1722245060000|2024-07-29 09:24:20|450.77|448.77|450.77|448.77|450.77|448.77|450.77|448.77|1
1722245070000|2024-07-29 09:24:30|450.76|448.76|450.76|448.76|450.76|448.76|450.71|448.71|5
1722245080000|2024-07-29 09:24:40|450.79|448.79|450.78|448.78|450.79|448.79|450.76|448.76|3
1722245090000|2024-07-29 09:24:50|450.81|448.81|450.88|448.88|450.88|448.88|450.81|448.81|4
1722245100000|2024-07-29 09:25:00|451.06|449.06|451.07|449.07|451.09|449.09|451.06|449.06|3
1722245110000|2024-07-29 09:25:10|451.1|449.1|451.1|449.1|451.1|449.1|451.1|449.1|1
1722245120000|2024-07-29 09:25:20|451.09|449.09|451.66|449.66|451.71|449.71|451.09|449.09|17
1722245130000|2024-07-29 09:25:30|451.61|449.61|451.57|449.57|451.76|449.76|451.57|449.57|11
1722245140000|2024-07-29 09:25:40|451.55|449.55|451.69|449.69|451.69|449.69|451.55|449.55|4
1722245150000|2024-07-29 09:25:50|451.66|449.66|451.75|449.75|451.75|449.75|451.63|449.63|12
1722245160000|2024-07-29 09:26:00|451.73|449.73|452.18|450.18|452.28|450.28|451.7|449.7|23
1722245170000|2024-07-29 09:26:10|452.14|450.14|452.64|450.64|452.64|450.64|452.14|450.14|17
1722245180000|2024-07-29 09:26:20|452.6|450.6|452.55|450.55|452.6|450.6|452.45|450.45|5
1722245190000|2024-07-29 09:26:30|452.5|450.5|452.34|450.34|452.52|450.52|452.3|450.3|6
1722245200000|2024-07-29 09:26:40|452.4|450.4|452.49|450.49|452.52|450.52|452.4|450.4|7
1722245210000|2024-07-29 09:26:50|452.48|450.48|452.39|450.39|452.48|450.48|452.39|450.39|14
1722245220000|2024-07-29 09:27:00|452.29|450.29|452.29|450.29|452.29|450.29|452.29|450.29|1
1722245230000|2024-07-29 09:27:10|452.19|450.19|452.19|450.19|452.27|450.27|452.19|450.19|5
1722245240000|2024-07-29 09:27:20|452.2|450.2|452.19|450.19|452.29|450.29|452.19|450.19|7
1722245270000|2024-07-29 09:27:50|452.26|450.26|452.22|450.22|452.26|450.26|452.22|450.22|2
1722245280000|2024-07-29 09:28:00|452.28|450.28|452.45|450.45|452.45|450.45|452.28|450.28|8
1722245290000|2024-07-29 09:28:10|452.46|450.46|452.52|450.52|452.55|450.55|452.32|450.32|18
1722245300000|2024-07-29 09:28:20|452.58|450.58|452.62|450.62|452.66|450.66|452.58|450.58|5
1722245310000|2024-07-29 09:28:30|452.7|450.7|452.57|450.57|452.72|450.72|452.55|450.55|22
1722245320000|2024-07-29 09:28:40|452.53|450.53|452.59|450.59|452.71|450.71|452.53|450.53|19
1722245330000|2024-07-29 09:28:50|452.58|450.58|452.62|450.62|452.72|450.72|452.58|450.58|12
1722245340000|2024-07-29 09:29:00|452.66|450.66|452.65|450.65|452.75|450.75|452.54|450.54|18
1722245350000|2024-07-29 09:29:10|452.61|450.61|452.63|450.63|452.66|450.66|452.58|450.58|7
1722245360000|2024-07-29 09:29:20|452.72|450.72|452.58|450.58|452.81|450.81|452.5|450.5|13
1722245370000|2024-07-29 09:29:30|452.47|450.47|452.4|450.4|452.47|450.47|452.34|450.34|9
1722245380000|2024-07-29 09:29:40|452.28|450.28|452.13|450.13|452.33|450.33|452.13|450.13|6
1722245390000|2024-07-29 09:29:50|452.16|450.16|452.49|450.49|452.49|450.49|452.14|450.14|13
1722245400000|2024-07-29 09:30:00|452.55|450.55|452.66|450.66|452.88|450.88|452.55|450.55|22
1722245410000|2024-07-29 09:30:10|452.72|450.72|452.72|450.72|452.76|450.76|452.69|450.69|17
1722245420000|2024-07-29 09:30:20|452.76|450.76|452.87|450.87|452.9|450.9|452.76|450.76|27
1722245430000|2024-07-29 09:30:30|452.84|450.84|452.8|450.8|452.85|450.85|452.76|450.76|20
1722245440000|2024-07-29 09:30:40|452.81|450.81|452.92|450.92|453|451|452.8|450.8|26
1722245450000|2024-07-29 09:30:50|452.94|450.94|453.33|451.33|453.33|451.33|452.86|450.86|21
1722245460000|2024-07-29 09:31:00|453.29|451.29|452.78|450.78|453.33|451.33|452.78|450.78|20
1722245470000|2024-07-29 09:31:10|452.69|450.69|452.43|450.43|452.78|450.78|452.41|450.41|27
1722245480000|2024-07-29 09:31:20|452.48|450.48|452.45|450.45|452.52|450.52|452.39|450.39|18
1722245490000|2024-07-29 09:31:30|452.41|450.41|452.5|450.5|452.69|450.69|452.41|450.41|27
1722245500000|2024-07-29 09:31:40|452.48|450.48|452.7|450.7|452.7|450.7|452.42|450.42|17
1722245510000|2024-07-29 09:31:50|452.69|450.69|452.51|450.51|452.69|450.69|452.44|450.44|17
1722245520000|2024-07-29 09:32:00|452.5|450.5|452.58|450.58|452.67|450.67|452.5|450.5|25
1722245530000|2024-07-29 09:32:10|452.55|450.55|452.6|450.6|452.66|450.66|452.5|450.5|21
1722245540000|2024-07-29 09:32:20|452.59|450.59|452.4|450.4|452.59|450.59|452.35|450.35|13
1722245550000|2024-07-29 09:32:30|452.39|450.39|451.86|449.86|452.39|450.39|451.8|449.8|26
1722245560000|2024-07-29 09:32:40|451.85|449.85|451.87|449.87|451.9|449.9|451.79|449.79|27
1722245570000|2024-07-29 09:32:50|451.9|449.9|451.54|449.54|451.95|449.95|451.54|449.54|25
1722245580000|2024-07-29 09:33:00|451.58|449.58|451.68|449.68|451.82|449.82|451.58|449.58|21
1722245590000|2024-07-29 09:33:10|451.67|449.67|451.3|449.3|451.67|449.67|451.3|449.3|18
1722245600000|2024-07-29 09:33:20|451.35|449.35|451.13|449.13|451.35|449.35|451.08|449.08|16
1722245610000|2024-07-29 09:33:30|451.16|449.16|451.4|449.4|451.46|449.46|451.16|449.16|18
1722245620000|2024-07-29 09:33:40|451.26|449.26|451.27|449.27|451.29|449.29|451.07|449.07|21
1722245630000|2024-07-29 09:33:50|451.37|449.37|451.2|449.2|451.37|449.37|451.2|449.2|17
1722245640000|2024-07-29 09:34:00|451.27|449.27|451.42|449.42|451.46|449.46|451.27|449.27|22
1722245650000|2024-07-29 09:34:10|451.44|449.44|451.35|449.35|451.59|449.59|451.35|449.35|23
1722245660000|2024-07-29 09:34:20|451.36|449.36|451.23|449.23|451.36|449.36|451.18|449.18|17
1722245670000|2024-07-29 09:34:30|451.25|449.25|451.18|449.18|451.25|449.25|451.18|449.18|17
1722245680000|2024-07-29 09:34:40|451.23|449.23|451.08|449.08|451.25|449.25|451.08|449.08|20
1722245690000|2024-07-29 09:34:50|451.16|449.16|450.82|448.82|451.17|449.17|450.82|448.82|17
1722245700000|2024-07-29 09:35:00|450.85|448.85|450.96|448.96|451|449|450.8|448.8|24
1722245710000|2024-07-29 09:35:10|450.95|448.95|451.01|449.01|451.06|449.06|450.85|448.85|20
1722245720000|2024-07-29 09:35:20|451.03|449.03|451.2|449.2|451.27|449.27|450.97|448.97|26
1722245730000|2024-07-29 09:35:30|451.16|449.16|451.05|449.05|451.16|449.16|450.96|448.96|22
1722245740000|2024-07-29 09:35:40|451.01|449.01|451.08|449.08|451.11|449.11|450.85|448.85|24
1722245750000|2024-07-29 09:35:50|451.11|449.11|450.98|448.98|451.11|449.11|450.89|448.89|26
1722245760000|2024-07-29 09:36:00|451.02|449.02|450.87|448.87|451.04|449.04|450.87|448.87|23
1722245770000|2024-07-29 09:36:10|450.93|448.93|450.89|448.89|450.95|448.95|450.89|448.89|5
1722245780000|2024-07-29 09:36:20|450.84|448.84|451.07|449.07|451.07|449.07|450.84|448.84|20
1722245790000|2024-07-29 09:36:30|451.09|449.09|451|449|451.14|449.14|451|449|22
1722245800000|2024-07-29 09:36:40|451.05|449.05|450.99|448.99|451.1|449.1|450.91|448.91|22
1722245810000|2024-07-29 09:36:50|450.96|448.96|451.02|449.02|451.05|449.05|450.89|448.89|25
1722245820000|2024-07-29 09:37:00|451.07|449.07|450.96|448.96|451.12|449.12|450.96|448.96|18
1722245830000|2024-07-29 09:37:10|450.9|448.9|450.88|448.88|450.98|448.98|450.88|448.88|24
1722245840000|2024-07-29 09:37:20|450.91|448.91|451|449|451|449|450.9|448.9|21
1722245850000|2024-07-29 09:37:30|450.99|448.99|450.83|448.83|450.99|448.99|450.82|448.82|24
1722245860000|2024-07-29 09:37:40|450.82|448.82|450.56|448.56|450.82|448.82|450.55|448.55|14
1722245870000|2024-07-29 09:37:50|450.54|448.54|450.38|448.38|450.54|448.54|450.32|448.32|19
1722245880000|2024-07-29 09:38:00|450.41|448.41|450.14|448.14|450.44|448.44|450.13|448.13|21
1722245890000|2024-07-29 09:38:10|450.09|448.09|449.94|447.94|450.15|448.15|449.94|447.94|16
1722245900000|2024-07-29 09:38:20|449.95|447.95|450.02|448.02|450.05|448.05|449.95|447.95|13
1722245910000|2024-07-29 09:38:30|449.99|447.99|450.06|448.06|450.06|448.06|449.94|447.94|16
1722245920000|2024-07-29 09:38:40|450.05|448.05|449.85|447.85|450.05|448.05|449.82|447.82|19
1722245930000|2024-07-29 09:38:50|449.86|447.86|449.78|447.78|449.93|447.93|449.73|447.73|19
1722245940000|2024-07-29 09:39:00|449.79|447.79|449.91|447.91|449.96|447.96|449.79|447.79|25
1722245950000|2024-07-29 09:39:10|449.88|447.88|449.93|447.93|450.04|448.04|449.88|447.88|15
1722245960000|2024-07-29 09:39:20|449.94|447.94|450.03|448.03|450.03|448.03|449.93|447.93|11
1722245970000|2024-07-29 09:39:30|450.04|448.04|449.97|447.97|450.17|448.17|449.93|447.93|17
1722245980000|2024-07-29 09:39:40|449.99|447.99|449.92|447.92|450.08|448.08|449.92|447.92|18
1722245990000|2024-07-29 09:39:50|449.93|447.93|449.99|447.99|449.99|447.99|449.85|447.85|23
1722246000000|2024-07-29 09:40:00|450.01|448.01|449.86|447.86|450.04|448.04|449.84|447.84|23
1722246010000|2024-07-29 09:40:10|449.87|447.87|449.95|447.95|449.95|447.95|449.77|447.77|28
1722246020000|2024-07-29 09:40:20|449.94|447.94|449.88|447.88|450.05|448.05|449.88|447.88|24
1722246030000|2024-07-29 09:40:30|449.87|447.87|449.89|447.89|449.91|447.91|449.87|447.87|7
1722246040000|2024-07-29 09:40:40|449.9|447.9|449.85|447.85|449.9|447.9|449.8|447.8|22
1722246050000|2024-07-29 09:40:50|449.86|447.86|449.8|447.8|449.9|447.9|449.8|447.8|12
1722246060000|2024-07-29 09:41:00|449.79|447.79|449.9|447.9|449.91|447.91|449.74|447.74|18
1722246070000|2024-07-29 09:41:10|449.89|447.89|449.84|447.84|449.89|447.89|449.82|447.82|12
1722246080000|2024-07-29 09:41:20|449.85|447.85|449.84|447.84|449.85|447.85|449.79|447.79|8
1722246090000|2024-07-29 09:41:30|449.8|447.8|449.83|447.83|449.84|447.84|449.76|447.76|7
1722246100000|2024-07-29 09:41:40|449.78|447.78|449.81|447.81|449.81|447.81|449.77|447.77|6
1722246110000|2024-07-29 09:41:50|449.82|447.82|449.83|447.83|449.83|447.83|449.77|447.77|10
1722246120000|2024-07-29 09:42:00|449.9|447.9|449.85|447.85|449.95|447.95|449.85|447.85|8
1722246130000|2024-07-29 09:42:10|449.86|447.86|449.78|447.78|449.86|447.86|449.76|447.76|19
1722246140000|2024-07-29 09:42:20|449.77|447.77|449.82|447.82|449.85|447.85|449.77|447.77|11
1722246150000|2024-07-29 09:42:30|449.75|447.75|449.95|447.95|449.95|447.95|449.72|447.72|21
1722246160000|2024-07-29 09:42:40|449.88|447.88|449.94|447.94|449.95|447.95|449.88|447.88|9
1722246170000|2024-07-29 09:42:50|449.96|447.96|449.95|447.95|449.96|447.96|449.89|447.89|5
1722246180000|2024-07-29 09:43:00|449.84|447.84|449.9|447.9|449.9|447.9|449.84|447.84|15
1722246190000|2024-07-29 09:43:10|449.89|447.89|449.91|447.91|449.94|447.94|449.86|447.86|21
1722246200000|2024-07-29 09:43:20|449.88|447.88|449.88|447.88|449.98|447.98|449.87|447.87|15
1722246210000|2024-07-29 09:43:30|449.92|447.92|449.84|447.84|449.93|447.93|449.84|447.84|18
1722246220000|2024-07-29 09:43:40|449.83|447.83|449.66|447.66|449.84|447.84|449.66|447.66|8
1722246230000|2024-07-29 09:43:50|449.68|447.68|449.76|447.76|449.79|447.79|449.68|447.68|22
1722246240000|2024-07-29 09:44:00|449.75|447.75|449.66|447.66|449.75|447.75|449.64|447.64|18
1722246250000|2024-07-29 09:44:10|449.64|447.64|449.65|447.65|449.66|447.66|449.59|447.59|10
1722246270000|2024-07-29 09:44:30|449.63|447.63|449.63|447.63|449.63|447.63|449.63|447.63|1
1722246280000|2024-07-29 09:44:40|449.69|447.69|449.75|447.75|449.75|447.75|449.69|447.69|2
1722246290000|2024-07-29 09:44:50|449.79|447.79|449.87|447.87|450.07|448.07|449.79|447.79|15
1722246300000|2024-07-29 09:45:00|449.88|447.88|449.87|447.87|449.88|447.88|449.8|447.8|12
1722246310000|2024-07-29 09:45:10|449.92|447.92|450.11|448.11|450.2|448.2|449.92|447.92|19
1722246320000|2024-07-29 09:45:20|450.08|448.08|450.02|448.02|450.1|448.1|450|448|12
1722246330000|2024-07-29 09:45:30|450.03|448.03|450.18|448.18|450.18|448.18|450.03|448.03|7
1722246340000|2024-07-29 09:45:40|450.19|448.19|450.36|448.36|450.36|448.36|450.19|448.19|10
1722246350000|2024-07-29 09:45:50|450.31|448.31|450.45|448.45|450.47|448.47|450.31|448.31|15
1722246360000|2024-07-29 09:46:00|450.36|448.36|450.41|448.41|450.41|448.41|450.35|448.35|5
1722246370000|2024-07-29 09:46:10|450.43|448.43|450.47|448.47|450.65|448.65|450.43|448.43|21
1722246380000|2024-07-29 09:46:20|450.52|448.52|450.65|448.65|450.69|448.69|450.52|448.52|20
1722246390000|2024-07-29 09:46:30|450.53|448.53|450.66|448.66|450.66|448.66|450.53|448.53|16
1722246400000|2024-07-29 09:46:40|450.65|448.65|450.73|448.73|450.73|448.73|450.58|448.58|16
1722246410000|2024-07-29 09:46:50|450.62|448.62|450.72|448.72|450.75|448.75|450.59|448.59|15
1722246420000|2024-07-29 09:47:00|450.76|448.76|450.7|448.7|450.79|448.79|450.7|448.7|14
1722246430000|2024-07-29 09:47:10|450.69|448.69|450.74|448.74|450.77|448.77|450.69|448.69|10
1722246440000|2024-07-29 09:47:20|450.79|448.79|450.75|448.75|450.79|448.79|450.71|448.71|3
1722246450000|2024-07-29 09:47:30|450.62|448.62|450.89|448.89|450.89|448.89|450.6|448.6|24
1722246460000|2024-07-29 09:47:40|450.85|448.85|451.04|449.04|451.1|449.1|450.85|448.85|8
1722246470000|2024-07-29 09:47:50|450.98|448.98|450.99|448.99|451.02|449.02|450.95|448.95|14
1722246480000|2024-07-29 09:48:00|450.94|448.94|450.49|448.49|450.94|448.94|450.42|448.42|18
1722246490000|2024-07-29 09:48:10|450.4|448.4|450.44|448.44|450.49|448.49|450.39|448.39|10
1722246500000|2024-07-29 09:48:20|450.4|448.4|450.35|448.35|450.43|448.43|450.33|448.33|6
1722246510000|2024-07-29 09:48:30|450.28|448.28|450.28|448.28|450.32|448.32|450.19|448.19|13
1722246520000|2024-07-29 09:48:40|450.32|448.32|450.4|448.4|450.4|448.4|450.32|448.32|5
1722246530000|2024-07-29 09:48:50|450.35|448.35|450.35|448.35|450.36|448.36|450.35|448.35|7
1722246540000|2024-07-29 09:49:00|450.36|448.36|450.5|448.5|450.52|448.52|450.35|448.35|13
1722246550000|2024-07-29 09:49:10|450.49|448.49|450.51|448.51|450.52|448.52|450.48|448.48|11
1722246560000|2024-07-29 09:49:20|450.5|448.5|450.54|448.54|450.6|448.6|450.5|448.5|14
1722246570000|2024-07-29 09:49:30|450.53|448.53|450.59|448.59|450.61|448.61|450.53|448.53|18
1722246580000|2024-07-29 09:49:40|450.58|448.58|450.68|448.68|450.68|448.68|450.58|448.58|10
1722246590000|2024-07-29 09:49:50|450.67|448.67|450.58|448.58|450.7|448.7|450.58|448.58|11
1722246600000|2024-07-29 09:50:00|450.57|448.57|450.8|448.8|450.8|448.8|450.57|448.57|10
1722246610000|2024-07-29 09:50:10|450.82|448.82|450.94|448.94|450.94|448.94|450.82|448.82|2
1722246620000|2024-07-29 09:50:20|450.93|448.93|450.79|448.79|450.93|448.93|450.79|448.79|11
1722246630000|2024-07-29 09:50:30|450.78|448.78|450.83|448.83|450.83|448.83|450.78|448.78|16
1722246640000|2024-07-29 09:50:40|450.82|448.82|450.9|448.9|450.91|448.91|450.82|448.82|22
1722246650000|2024-07-29 09:50:50|450.91|448.91|450.82|448.82|450.91|448.91|450.81|448.81|14
1722246660000|2024-07-29 09:51:00|450.8|448.8|450.72|448.72|450.8|448.8|450.63|448.63|17
1722246670000|2024-07-29 09:51:10|450.71|448.71|450.68|448.68|450.71|448.71|450.66|448.66|10
1722246680000|2024-07-29 09:51:20|450.65|448.65|450.57|448.57|450.66|448.66|450.57|448.57|8
1722246690000|2024-07-29 09:51:30|450.58|448.58|450.6|448.6|450.61|448.61|450.58|448.58|4
1722246700000|2024-07-29 09:51:40|450.65|448.65|450.7|448.7|450.71|448.71|450.63|448.63|14
1722246710000|2024-07-29 09:51:50|450.69|448.69|450.56|448.56|450.69|448.69|450.56|448.56|15
1722246720000|2024-07-29 09:52:00|450.57|448.57|450.66|448.66|450.69|448.69|450.56|448.56|20
1722246730000|2024-07-29 09:52:10|450.65|448.65|450.71|448.71|450.71|448.71|450.59|448.59|10
1722246740000|2024-07-29 09:52:20|450.7|448.7|450.69|448.69|450.71|448.71|450.65|448.65|9
1722246750000|2024-07-29 09:52:30|450.7|448.7|450.6|448.6|450.7|448.7|450.58|448.58|10
1722246760000|2024-07-29 09:52:40|450.61|448.61|450.62|448.62|450.66|448.66|450.56|448.56|12
1722246770000|2024-07-29 09:52:50|450.61|448.61|450.48|448.48|450.61|448.61|450.48|448.48|5
1722246780000|2024-07-29 09:53:00|450.54|448.54|450.59|448.59|450.6|448.6|450.53|448.53|12
1722246790000|2024-07-29 09:53:10|450.6|448.6|450.6|448.6|450.6|448.6|450.6|448.6|1
1722246810000|2024-07-29 09:53:30|450.71|448.71|450.82|448.82|450.82|448.82|450.71|448.71|15
1722246820000|2024-07-29 09:53:40|450.83|448.83|451.07|449.07|451.13|449.13|450.83|448.83|18
1722246830000|2024-07-29 09:53:50|451.08|449.08|451.06|449.06|451.08|449.08|450.97|448.97|14
1722246840000|2024-07-29 09:54:00|451.04|449.04|451.01|449.01|451.04|449.04|450.83|448.83|13
1722246850000|2024-07-29 09:54:10|451.03|449.03|451|449|451.03|449.03|451|449|5
1722246860000|2024-07-29 09:54:20|451.01|449.01|451.04|449.04|451.05|449.05|451.01|449.01|9
1722246870000|2024-07-29 09:54:30|451.02|449.02|450.75|448.75|451.02|449.02|450.75|448.75|10
1722246880000|2024-07-29 09:54:40|450.74|448.74|450.86|448.86|450.88|448.88|450.72|448.72|19
1722246890000|2024-07-29 09:54:50|450.88|448.88|450.88|448.88|450.88|448.88|450.88|448.88|1
1722246900000|2024-07-29 09:55:00|450.86|448.86|450.97|448.97|450.98|448.98|450.86|448.86|5
1722246910000|2024-07-29 09:55:10|450.98|448.98|451.02|449.02|451.1|449.1|450.96|448.96|16
1722246920000|2024-07-29 09:55:20|451.03|449.03|451.14|449.14|451.14|449.14|450.92|448.92|18
1722246930000|2024-07-29 09:55:30|451.11|449.11|451.04|449.04|451.11|449.11|451|449|7
1722246940000|2024-07-29 09:55:40|451.02|449.02|451.1|449.1|451.14|449.14|451.02|449.02|13
1722246950000|2024-07-29 09:55:50|451.04|449.04|451.01|449.01|451.07|449.07|451|449|16
1722246960000|2024-07-29 09:56:00|451.02|449.02|451.13|449.13|451.13|449.13|451.02|449.02|10
1722246970000|2024-07-29 09:56:10|451.14|449.14|451.18|449.18|451.21|449.21|451.14|449.14|6
1722246980000|2024-07-29 09:56:20|451.22|449.22|451.14|449.14|451.22|449.22|451.14|449.14|6
1722246990000|2024-07-29 09:56:30|451.16|449.16|451.17|449.17|451.17|449.17|451.14|449.14|5
1722247010000|2024-07-29 09:56:50|451.14|449.14|451.16|449.16|451.16|449.16|451.14|449.14|2
1722247020000|2024-07-29 09:57:00|451.14|449.14|451.21|449.21|451.21|449.21|451.14|449.14|8
1722247030000|2024-07-29 09:57:10|451.16|449.16|451.47|449.47|451.51|449.51|451.16|449.16|8
1722247040000|2024-07-29 09:57:20|451.46|449.46|451.36|449.36|451.5|449.5|451.34|449.34|15
1722247050000|2024-07-29 09:57:30|451.35|449.35|451.23|449.23|451.36|449.36|451.23|449.23|12
1722247060000|2024-07-29 09:57:40|451.26|449.26|451.29|449.29|451.32|449.32|451.25|449.25|18
1722247070000|2024-07-29 09:57:50|451.3|449.3|451.34|449.34|451.42|449.42|451.3|449.3|15
1722247080000|2024-07-29 09:58:00|451.35|449.35|451.38|449.38|451.39|449.39|451.33|449.33|19
1722247090000|2024-07-29 09:58:10|451.37|449.37|451.4|449.4|451.43|449.43|451.36|449.36|15
1722247100000|2024-07-29 09:58:20|451.39|449.39|451.44|449.44|451.44|449.44|451.39|449.39|4
1722247110000|2024-07-29 09:58:30|451.4|449.4|451.23|449.23|451.44|449.44|451.22|449.22|10
1722247120000|2024-07-29 09:58:40|451.22|449.22|451.17|449.17|451.24|449.24|451.15|449.15|13
1722247130000|2024-07-29 09:58:50|451.22|449.22|451.2|449.2|451.22|449.22|451.14|449.14|17
1722247140000|2024-07-29 09:59:00|451.21|449.21|450.97|448.97|451.21|449.21|450.95|448.95|4
1722247160000|2024-07-29 09:59:20|450.93|448.93|451|449|451|449|450.93|448.93|4
1722247170000|2024-07-29 09:59:30|450.99|448.99|450.88|448.88|450.99|448.99|450.88|448.88|5
1722247180000|2024-07-29 09:59:40|450.92|448.92|450.87|448.87|450.92|448.92|450.85|448.85|7
1722247190000|2024-07-29 09:59:50|450.89|448.89|450.79|448.79|450.89|448.89|450.79|448.79|10
1722247200000|2024-07-29 10:00:00|450.66|448.66|450.66|448.66|450.66|448.66|450.66|448.66|1
1722247220000|2024-07-29 10:00:20|450.73|448.73|450.94|448.94|450.96|448.96|450.73|448.73|14
1722247230000|2024-07-29 10:00:30|450.95|448.95|450.86|448.86|451|449|450.86|448.86|23
1722247240000|2024-07-29 10:00:40|450.74|448.74|450.72|448.72|450.8|448.8|450.7|448.7|21
1722247250000|2024-07-29 10:00:50|450.71|448.71|450.73|448.73|450.73|448.73|450.7|448.7|10
1722247260000|2024-07-29 10:01:00|450.71|448.71|450.65|448.65|450.82|448.82|450.65|448.65|21
1722247270000|2024-07-29 10:01:10|450.59|448.59|450.59|448.59|450.65|448.65|450.55|448.55|12
1722247280000|2024-07-29 10:01:20|450.6|448.6|450.57|448.57|450.61|448.61|450.57|448.57|11
1722247290000|2024-07-29 10:01:30|450.56|448.56|450.6|448.6|450.62|448.62|450.51|448.51|19
1722247300000|2024-07-29 10:01:40|450.59|448.59|450.59|448.59|450.6|448.6|450.59|448.59|7
1722247310000|2024-07-29 10:01:50|450.58|448.58|450.54|448.54|450.59|448.59|450.54|448.54|4
1722247320000|2024-07-29 10:02:00|450.42|448.42|450.31|448.31|450.48|448.48|450.25|448.25|19
1722247330000|2024-07-29 10:02:10|450.29|448.29|450.53|448.53|450.55|448.55|450.29|448.29|19
1722247340000|2024-07-29 10:02:20|450.54|448.54|450.6|448.6|450.6|448.6|450.51|448.51|13
1722247360000|2024-07-29 10:02:40|450.64|448.64|450.67|448.67|450.67|448.67|450.64|448.64|2
1722247380000|2024-07-29 10:03:00|450.82|448.82|451.03|449.03|451.05|449.05|450.82|448.82|9
1722247390000|2024-07-29 10:03:10|451.04|449.04|451.15|449.15|451.15|449.15|451.03|449.03|3
1722247400000|2024-07-29 10:03:20|451.13|449.13|450.97|448.97|451.13|449.13|450.92|448.92|9
1722247410000|2024-07-29 10:03:30|450.96|448.96|450.76|448.76|450.98|448.98|450.76|448.76|10
1722247420000|2024-07-29 10:03:40|450.73|448.73|450.51|448.51|450.73|448.73|450.48|448.48|11
1722247430000|2024-07-29 10:03:50|450.52|448.52|450.53|448.53|450.6|448.6|450.48|448.48|23
1722247440000|2024-07-29 10:04:00|450.55|448.55|450.73|448.73|450.73|448.73|450.54|448.54|14
1722247450000|2024-07-29 10:04:10|450.74|448.74|450.72|448.72|450.75|448.75|450.67|448.67|14
1722247470000|2024-07-29 10:04:30|450.74|448.74|450.72|448.72|450.74|448.74|450.72|448.72|2
1722247480000|2024-07-29 10:04:40|450.75|448.75|450.87|448.87|450.88|448.88|450.75|448.75|4
1722247490000|2024-07-29 10:04:50|450.88|448.88|450.79|448.79|450.92|448.92|450.76|448.76|23
1722247500000|2024-07-29 10:05:00|450.8|448.8|450.84|448.84|450.89|448.89|450.8|448.8|11
1722247510000|2024-07-29 10:05:10|450.85|448.85|450.86|448.86|450.86|448.86|450.84|448.84|10
1722247520000|2024-07-29 10:05:20|450.85|448.85|450.86|448.86|450.87|448.87|450.84|448.84|11
1722247530000|2024-07-29 10:05:30|450.85|448.85|450.8|448.8|450.86|448.86|450.8|448.8|11
1722247540000|2024-07-29 10:05:40|450.81|448.81|450.79|448.79|450.84|448.84|450.79|448.79|15
1722247550000|2024-07-29 10:05:50|450.8|448.8|450.82|448.82|450.83|448.83|450.79|448.79|11
1722247560000|2024-07-29 10:06:00|450.79|448.79|450.81|448.81|450.82|448.82|450.7|448.7|14
1722247570000|2024-07-29 10:06:10|450.82|448.82|450.83|448.83|450.85|448.85|450.8|448.8|14
1722247580000|2024-07-29 10:06:20|450.84|448.84|450.95|448.95|450.96|448.96|450.83|448.83|12
1722247590000|2024-07-29 10:06:30|450.94|448.94|450.85|448.85|450.94|448.94|450.81|448.81|12
1722247600000|2024-07-29 10:06:40|450.84|448.84|450.68|448.68|450.84|448.84|450.64|448.64|15
1722247610000|2024-07-29 10:06:50|450.66|448.66|450.5|448.5|450.67|448.67|450.45|448.45|17
1722247620000|2024-07-29 10:07:00|450.49|448.49|450.6|448.6|450.6|448.6|450.4|448.4|18
1722247630000|2024-07-29 10:07:10|450.62|448.62|450.25|448.25|450.63|448.63|450.25|448.25|18
1722247640000|2024-07-29 10:07:20|450.29|448.29|450.53|448.53|450.53|448.53|450.29|448.29|14
1722247650000|2024-07-29 10:07:30|450.52|448.52|450.31|448.31|450.53|448.53|450.28|448.28|17
1722247660000|2024-07-29 10:07:40|450.3|448.3|450.3|448.3|450.39|448.39|450.3|448.3|19
1722247670000|2024-07-29 10:07:50|450.31|448.31|450.36|448.36|450.4|448.4|450.21|448.21|18
1722247680000|2024-07-29 10:08:00|450.35|448.35|450.46|448.46|450.46|448.46|450.35|448.35|19
1722247690000|2024-07-29 10:08:10|450.49|448.49|450.39|448.39|450.49|448.49|450.37|448.37|12
1722247700000|2024-07-29 10:08:20|450.4|448.4|449.96|447.96|450.4|448.4|449.96|447.96|5
1722247710000|2024-07-29 10:08:30|449.93|447.93|449.93|447.93|449.96|447.96|449.93|447.93|5
1722247720000|2024-07-29 10:08:40|449.78|447.78|449.56|447.56|449.78|447.78|449.56|447.56|11
1722247730000|2024-07-29 10:08:50|449.59|447.59|449.54|447.54|449.59|447.59|449.53|447.53|12
1722247740000|2024-07-29 10:09:00|449.53|447.53|449.6|447.6|449.66|447.66|449.53|447.53|14
1722247750000|2024-07-29 10:09:10|449.59|447.59|449.65|447.65|449.67|447.67|449.59|447.59|13
1722247760000|2024-07-29 10:09:20|449.63|447.63|449.52|447.52|449.72|447.72|449.52|447.52|14
1722247770000|2024-07-29 10:09:30|449.18|447.18|449.18|447.18|449.18|447.18|449.18|447.18|1
1722247780000|2024-07-29 10:09:40|449.24|447.24|449.32|447.32|449.34|447.34|449.19|447.19|24
1722247790000|2024-07-29 10:09:50|449.31|447.31|449.34|447.34|449.34|447.34|449.31|447.31|3
1722247800000|2024-07-29 10:10:00|449.37|447.37|449.41|447.41|449.41|447.41|449.37|447.37|2
1722247810000|2024-07-29 10:10:10|449.39|447.39|449.39|447.39|449.39|447.39|449.39|447.39|1
1722247820000|2024-07-29 10:10:20|449.4|447.4|449.41|447.41|449.41|447.41|449.4|447.4|2
1722247850000|2024-07-29 10:10:50|449.43|447.43|449.43|447.43|449.44|447.44|449.43|447.43|3
1722247860000|2024-07-29 10:11:00|449.35|447.35|449.32|447.32|449.35|447.35|449.32|447.32|4
1722247870000|2024-07-29 10:11:10|449.33|447.33|449.34|447.34|449.34|447.34|449.28|447.28|6
1722247880000|2024-07-29 10:11:20|449.35|447.35|449.32|447.32|449.35|447.35|449.32|447.32|8
1722247890000|2024-07-29 10:11:30|449.33|447.33|449.43|447.43|449.46|447.46|449.31|447.31|16
1722247900000|2024-07-29 10:11:40|449.44|447.44|449.39|447.39|449.45|447.45|449.39|447.39|13
1722247910000|2024-07-29 10:11:50|449.42|447.42|449.48|447.48|449.49|447.49|449.42|447.42|6
1722247920000|2024-07-29 10:12:00|449.47|447.47|449.74|447.74|449.74|447.74|449.47|447.47|11
1722247930000|2024-07-29 10:12:10|449.73|447.73|449.83|447.83|449.85|447.85|449.7|447.7|12
1722247940000|2024-07-29 10:12:20|449.84|447.84|449.83|447.83|449.85|447.85|449.83|447.83|9
1722247950000|2024-07-29 10:12:30|449.84|447.84|450.13|448.13|450.13|448.13|449.84|447.84|10
1722247960000|2024-07-29 10:12:40|450.15|448.15|450.16|448.16|450.16|448.16|450.11|448.11|6
1722248000000|2024-07-29 10:13:20|450.14|448.14|450.12|448.12|450.14|448.14|450.12|448.12|3
1722248010000|2024-07-29 10:13:30|450.07|448.07|450.07|448.07|450.08|448.08|450.07|448.07|11
1722248020000|2024-07-29 10:13:40|450.04|448.04|450.01|448.01|450.06|448.06|450.01|448.01|6
1722248030000|2024-07-29 10:13:50|449.97|447.97|449.91|447.91|449.97|447.97|449.84|447.84|18
1722248040000|2024-07-29 10:14:00|449.9|447.9|449.64|447.64|449.91|447.91|449.64|447.64|15
1722248050000|2024-07-29 10:14:10|449.67|447.67|449.67|447.67|449.69|447.69|449.6|447.6|24
1722248060000|2024-07-29 10:14:20|449.65|447.65|449.8|447.8|449.85|447.85|449.65|447.65|23
1722248070000|2024-07-29 10:14:30|449.79|447.79|449.84|447.84|449.84|447.84|449.78|447.78|16
1722248080000|2024-07-29 10:14:40|449.82|447.82|449.8|447.8|449.93|447.93|449.8|447.8|11
1722248090000|2024-07-29 10:14:50|449.79|447.79|449.71|447.71|449.79|447.79|449.71|447.71|17
1722248100000|2024-07-29 10:15:00|449.7|447.7|449.59|447.59|449.7|447.7|449.59|447.59|18
1722248110000|2024-07-29 10:15:10|449.5|447.5|449.53|447.53|449.55|447.55|449.49|447.49|12
1722248120000|2024-07-29 10:15:20|449.51|447.51|449.49|447.49|449.51|447.51|449.44|447.44|10
1722248130000|2024-07-29 10:15:30|449.5|447.5|449.53|447.53|449.53|447.53|449.5|447.5|8
1722248140000|2024-07-29 10:15:40|449.54|447.54|449.41|447.41|449.54|447.54|449.38|447.38|17
1722248150000|2024-07-29 10:15:50|449.4|447.4|449.34|447.34|449.41|447.41|449.32|447.32|13
1722248160000|2024-07-29 10:16:00|449.35|447.35|449.29|447.29|449.41|447.41|449.22|447.22|23
1722248170000|2024-07-29 10:16:10|449.28|447.28|449.23|447.23|449.29|447.29|449.22|447.22|11
1722248180000|2024-07-29 10:16:20|449.22|447.22|449.19|447.19|449.23|447.23|449.13|447.13|14
1722248190000|2024-07-29 10:16:30|449.18|447.18|449.19|447.19|449.21|447.21|449.14|447.14|24
1722248200000|2024-07-29 10:16:40|449.2|447.2|449.24|447.24|449.25|447.25|449.17|447.17|18
1722248210000|2024-07-29 10:16:50|449.23|447.23|449.37|447.37|449.37|447.37|449.16|447.16|24
1722248220000|2024-07-29 10:17:00|449.34|447.34|449.34|447.34|449.34|447.34|449.2|447.2|23
1722248230000|2024-07-29 10:17:10|449.35|447.35|449.44|447.44|449.48|447.48|449.34|447.34|28
1722248240000|2024-07-29 10:17:20|449.39|447.39|449.43|447.43|449.47|447.47|449.39|447.39|18
1722248250000|2024-07-29 10:17:30|449.44|447.44|449.5|447.5|449.51|447.51|449.41|447.41|17
1722248260000|2024-07-29 10:17:40|449.55|447.55|449.54|447.54|449.63|447.63|449.54|447.54|18
1722248270000|2024-07-29 10:17:50|449.5|447.5|449.44|447.44|449.53|447.53|449.44|447.44|4
1722248280000|2024-07-29 10:18:00|449.42|447.42|449.33|447.33|449.42|447.42|449.28|447.28|20
1722248290000|2024-07-29 10:18:10|449.35|447.35|449.4|447.4|449.47|447.47|449.35|447.35|14
1722248300000|2024-07-29 10:18:20|449.38|447.38|449.39|447.39|449.41|447.41|449.38|447.38|12
1722248310000|2024-07-29 10:18:30|449.4|447.4|449.5|447.5|449.5|447.5|449.4|447.4|13
1722248320000|2024-07-29 10:18:40|449.49|447.49|449.08|447.08|449.49|447.49|449|447|6
1722248330000|2024-07-29 10:18:50|449.07|447.07|448.94|446.94|449.11|447.11|448.94|446.94|21
1722248340000|2024-07-29 10:19:00|448.96|446.96|449.01|447.01|449.03|447.03|448.94|446.94|18
1722248350000|2024-07-29 10:19:10|449|447|449|447|449.04|447.04|449|447|4
1722248360000|2024-07-29 10:19:20|448.98|446.98|449.02|447.02|449.02|447.02|448.98|446.98|7
1722248370000|2024-07-29 10:19:30|449.03|447.03|448.98|446.98|449.03|447.03|448.98|446.98|10
1722248380000|2024-07-29 10:19:40|448.95|446.95|449|447|449.04|447.04|448.95|446.95|13
1722248390000|2024-07-29 10:19:50|448.99|446.99|449.14|447.14|449.16|447.16|448.99|446.99|12
1722248400000|2024-07-29 10:20:00|449.15|447.15|449.04|447.04|449.19|447.19|449.01|447.01|23
1722248410000|2024-07-29 10:20:10|449.05|447.05|449.15|447.15|449.17|447.17|449.05|447.05|11
1722248420000|2024-07-29 10:20:20|449.14|447.14|449.13|447.13|449.15|447.15|449.09|447.09|20
1722248430000|2024-07-29 10:20:30|449.12|447.12|449.29|447.29|449.29|447.29|449.12|447.12|18
1722248440000|2024-07-29 10:20:40|449.3|447.3|449.31|447.31|449.31|447.31|449.27|447.27|15
1722248450000|2024-07-29 10:20:50|449.3|447.3|449.31|447.31|449.33|447.33|449.29|447.29|15
1722248460000|2024-07-29 10:21:00|449.34|447.34|449.58|447.58|449.58|447.58|449.34|447.34|20
1722248470000|2024-07-29 10:21:10|449.56|447.56|449.49|447.49|449.64|447.64|449.47|447.47|14
1722248480000|2024-07-29 10:21:20|449.48|447.48|449.4|447.4|449.49|447.49|449.34|447.34|21
1722248490000|2024-07-29 10:21:30|449.39|447.39|449.48|447.48|449.48|447.48|449.39|447.39|14
1722248500000|2024-07-29 10:21:40|449.47|447.47|449.47|447.47|449.51|447.51|449.47|447.47|11
1722248510000|2024-07-29 10:21:50|449.45|447.45|449.45|447.45|449.51|447.51|449.38|447.38|16
1722248520000|2024-07-29 10:22:00|449.46|447.46|449.6|447.6|449.61|447.61|449.44|447.44|20
1722248530000|2024-07-29 10:22:10|449.59|447.59|449.58|447.58|449.6|447.6|449.55|447.55|12
1722248540000|2024-07-29 10:22:20|449.59|447.59|449.46|447.46|449.59|447.59|449.41|447.41|16
1722248550000|2024-07-29 10:22:30|449.44|447.44|449.47|447.47|449.47|447.47|449.43|447.43|15
1722248560000|2024-07-29 10:22:40|449.48|447.48|449.94|447.94|449.94|447.94|449.42|447.42|20
1722248570000|2024-07-29 10:22:50|449.93|447.93|449.75|447.75|449.93|447.93|449.74|447.74|10
1722248580000|2024-07-29 10:23:00|449.77|447.77|449.95|447.95|449.95|447.95|449.76|447.76|20
1722248590000|2024-07-29 10:23:10|449.94|447.94|449.9|447.9|449.95|447.95|449.86|447.86|14
1722248600000|2024-07-29 10:23:20|449.91|447.91|449.88|447.88|449.91|447.91|449.78|447.78|7
1722248610000|2024-07-29 10:23:30|449.89|447.89|449.9|447.9|449.9|447.9|449.89|447.89|4
1722248620000|2024-07-29 10:23:40|449.89|447.89|449.93|447.93|449.93|447.93|449.89|447.89|2
1722248650000|2024-07-29 10:24:10|449.94|447.94|449.96|447.96|449.98|447.98|449.93|447.93|9
1722248660000|2024-07-29 10:24:20|449.99|447.99|449.99|447.99|449.99|447.99|449.99|447.99|1
1722248670000|2024-07-29 10:24:30|449.96|447.96|449.97|447.97|449.97|447.97|449.96|447.96|2
1722248680000|2024-07-29 10:24:40|449.98|447.98|450|448|450|448|449.98|447.98|2
1722248690000|2024-07-29 10:24:50|449.99|447.99|450|448|450|448|449.99|447.99|2
1722248700000|2024-07-29 10:25:00|450.01|448.01|450.01|448.01|450.04|448.04|450|448|7
1722248710000|2024-07-29 10:25:10|450.02|448.02|450.01|448.01|450.03|448.03|450.01|448.01|4
1722248720000|2024-07-29 10:25:20|450.02|448.02|450.1|448.1|450.1|448.1|450.01|448.01|6
1722248730000|2024-07-29 10:25:30|450.11|448.11|450.15|448.15|450.15|448.15|450.11|448.11|3
1722248740000|2024-07-29 10:25:40|450.18|448.18|450.19|448.19|450.22|448.22|450.18|448.18|4
1722248750000|2024-07-29 10:25:50|450.22|448.22|450.25|448.25|450.25|448.25|450.21|448.21|3
1722248760000|2024-07-29 10:26:00|450.21|448.21|450.18|448.18|450.22|448.22|450.18|448.18|4
1722248780000|2024-07-29 10:26:20|450.2|448.2|450.2|448.2|450.2|448.2|450.2|448.2|1
1722248790000|2024-07-29 10:26:30|450.21|448.21|450.51|448.51|450.52|448.52|450.18|448.18|13
1722248800000|2024-07-29 10:26:40|450.5|448.5|450.54|448.54|450.54|448.54|450.5|448.5|8
1722248810000|2024-07-29 10:26:50|450.53|448.53|450.54|448.54|450.54|448.54|450.53|448.53|2
1722248820000|2024-07-29 10:27:00|450.46|448.46|450.46|448.46|450.48|448.48|450.45|448.45|6
1722248830000|2024-07-29 10:27:10|450.51|448.51|450.56|448.56|450.56|448.56|450.47|448.47|4
1722248840000|2024-07-29 10:27:20|450.51|448.51|450.52|448.52|450.52|448.52|450.51|448.51|2
1722248850000|2024-07-29 10:27:30|450.55|448.55|450.56|448.56|450.56|448.56|450.55|448.55|2
1722248860000|2024-07-29 10:27:40|450.57|448.57|450.56|448.56|450.61|448.61|450.55|448.55|7
1722248870000|2024-07-29 10:27:50|450.6|448.6|451.52|449.52|451.55|449.55|450.6|448.6|8
1722248880000|2024-07-29 10:28:00|451.51|449.51|451.55|449.55|451.55|449.55|451.32|449.32|12
1722248900000|2024-07-29 10:28:20|451.54|449.54|451.49|449.49|451.54|449.54|451.49|449.49|7
1722248920000|2024-07-29 10:28:40|451.51|449.51|451.5|449.5|451.52|449.52|451.5|449.5|4
1722248930000|2024-07-29 10:28:50|451.49|449.49|451.49|449.49|451.49|449.49|451.49|449.49|1
1722248940000|2024-07-29 10:29:00|451.52|449.52|451.61|449.61|451.61|449.61|451.49|449.49|6
1722248950000|2024-07-29 10:29:10|451.62|449.62|451.61|449.61|451.62|449.62|451.61|449.61|2
1722248960000|2024-07-29 10:29:20|451.62|449.62|451.62|449.62|451.62|449.62|451.62|449.62|1
1722248980000|2024-07-29 10:29:40|451.63|449.63|451.64|449.64|451.64|449.64|451.55|449.55|5
1722248990000|2024-07-29 10:29:50|451.54|449.54|451.62|449.62|451.62|449.62|451.51|449.51|11
1722249000000|2024-07-29 10:30:00|451.64|449.64|451.62|449.62|451.72|449.72|451.62|449.62|6
1722249010000|2024-07-29 10:30:10|451.61|449.61|451.79|449.79|451.8|449.8|451.61|449.61|9
1722249020000|2024-07-29 10:30:20|451.8|449.8|451.8|449.8|451.8|449.8|451.8|449.8|1
1722249030000|2024-07-29 10:30:30|451.79|449.79|451.8|449.8|451.8|449.8|451.79|449.79|2
1722249040000|2024-07-29 10:30:40|451.81|449.81|451.81|449.81|451.81|449.81|451.81|449.81|1
1722249050000|2024-07-29 10:30:50|451.82|449.82|451.83|449.83|451.83|449.83|451.82|449.82|2
1722249060000|2024-07-29 10:31:00|451.85|449.85|451.93|449.93|451.93|449.93|451.82|449.82|12
1722249070000|2024-07-29 10:31:10|451.92|449.92|451.92|449.92|451.93|449.93|451.89|449.89|14
1722249080000|2024-07-29 10:31:20|451.89|449.89|451.85|449.85|451.94|449.94|451.84|449.84|10
1722249090000|2024-07-29 10:31:30|451.86|449.86|451.88|449.88|451.89|449.89|451.86|449.86|6
1722249100000|2024-07-29 10:31:40|451.84|449.84|451.87|449.87|451.9|449.9|451.78|449.78|7
1722249140000|2024-07-29 10:32:20|451.86|449.86|451.76|449.76|451.87|449.87|451.76|449.76|14
1722249150000|2024-07-29 10:32:30|451.75|449.75|451.64|449.64|451.76|449.76|451.64|449.64|9
1722249160000|2024-07-29 10:32:40|451.63|449.63|451.64|449.64|451.65|449.65|451.63|449.63|5
1722249170000|2024-07-29 10:32:50|451.63|449.63|451.62|449.62|451.63|449.63|451.62|449.62|2
1722249180000|2024-07-29 10:33:00|451.63|449.63|451.67|449.67|451.67|449.67|451.63|449.63|2
1722249190000|2024-07-29 10:33:10|451.66|449.66|451.63|449.63|451.66|449.66|451.63|449.63|4
1722249200000|2024-07-29 10:33:20|451.62|449.62|451.59|449.59|451.62|449.62|451.59|449.59|4
1722249210000|2024-07-29 10:33:30|451.55|449.55|451.09|449.09|451.55|449.55|451.09|449.09|9
1722249220000|2024-07-29 10:33:40|451.17|449.17|451.09|449.09|451.17|449.17|451.09|449.09|7
1722249230000|2024-07-29 10:33:50|451.1|449.1|451.21|449.21|451.27|449.27|451.1|449.1|17
1722249240000|2024-07-29 10:34:00|451.22|449.22|451.23|449.23|451.29|449.29|451.15|449.15|17
1722249250000|2024-07-29 10:34:10|451.15|449.15|451.16|449.16|451.16|449.16|451.09|449.09|19
1722249260000|2024-07-29 10:34:20|451.17|449.17|451.07|449.07|451.17|449.17|451.05|449.05|16
1722249270000|2024-07-29 10:34:30|451.1|449.1|451.14|449.14|451.17|449.17|451.09|449.09|20
1722249280000|2024-07-29 10:34:40|451.13|449.13|451.11|449.11|451.14|449.14|451.03|449.03|21
1722249290000|2024-07-29 10:34:50|451.1|449.1|451.07|449.07|451.11|449.11|451.04|449.04|11
1722249300000|2024-07-29 10:35:00|451.06|449.06|451.04|449.04|451.08|449.08|450.85|448.85|23
1722249310000|2024-07-29 10:35:10|451.03|449.03|451.05|449.05|451.05|449.05|450.97|448.97|22
1722249320000|2024-07-29 10:35:20|451.04|449.04|451.03|449.03|451.1|449.1|451|449|18
1722249330000|2024-07-29 10:35:30|451.02|449.02|451.45|449.45|451.45|449.45|451.02|449.02|23
1722249340000|2024-07-29 10:35:40|451.44|449.44|452.11|450.11|452.11|450.11|451.43|449.43|15
1722249350000|2024-07-29 10:35:50|452.07|450.07|452.07|450.07|452.12|450.12|452.07|450.07|17
1722249360000|2024-07-29 10:36:00|451.96|449.96|452|450|452.06|450.06|451.95|449.95|23
1722249370000|2024-07-29 10:36:10|452.05|450.05|452.22|450.22|452.22|450.22|452.01|450.01|16
1722249380000|2024-07-29 10:36:20|452.21|450.21|452.39|450.39|452.41|450.41|452.21|450.21|12
1722249390000|2024-07-29 10:36:30|452.41|450.41|452.51|450.51|452.54|450.54|452.41|450.41|15
1722249400000|2024-07-29 10:36:40|452.53|450.53|452.4|450.4|452.53|450.53|452.4|450.4|8
1722249410000|2024-07-29 10:36:50|452.41|450.41|452.81|450.81|452.95|450.95|452.21|450.21|21
1722249420000|2024-07-29 10:37:00|452.78|450.78|452.73|450.73|452.79|450.79|452.64|450.64|17
1722249430000|2024-07-29 10:37:10|452.75|450.75|452.71|450.71|452.77|450.77|452.67|450.67|16
1722249440000|2024-07-29 10:37:20|452.75|450.75|452.81|450.81|452.86|450.86|452.69|450.69|29
1722249450000|2024-07-29 10:37:30|452.87|450.87|452.94|450.94|452.94|450.94|452.76|450.76|7
1722249460000|2024-07-29 10:37:40|452.93|450.93|452.92|450.92|452.93|450.93|452.92|450.92|2
1722249470000|2024-07-29 10:37:50|452.91|450.91|452.9|450.9|452.91|450.91|452.9|450.9|2
1722249480000|2024-07-29 10:38:00|452.89|450.89|452.87|450.87|452.89|450.89|452.87|450.87|3
1722249490000|2024-07-29 10:38:10|452.86|450.86|452.86|450.86|452.86|450.86|452.86|450.86|1
1722249500000|2024-07-29 10:38:20|452.85|450.85|452.58|450.58|452.85|450.85|452.57|450.57|16
1722249510000|2024-07-29 10:38:30|452.61|450.61|452.61|450.61|452.62|450.62|452.53|450.53|18
1722249520000|2024-07-29 10:38:40|452.63|450.63|452.49|450.49|452.63|450.63|452.49|450.49|15
1722249530000|2024-07-29 10:38:50|452.48|450.48|452.5|450.5|452.53|450.53|452.48|450.48|20
1722249540000|2024-07-29 10:39:00|452.53|450.53|452.26|450.26|452.53|450.53|452.2|450.2|20
1722249550000|2024-07-29 10:39:10|452.33|450.33|452.28|450.28|452.34|450.34|452.25|450.25|11
1722249560000|2024-07-29 10:39:20|452.27|450.27|452.26|450.26|452.29|450.29|452.16|450.16|18
1722249570000|2024-07-29 10:39:30|452.27|450.27|452.34|450.34|452.34|450.34|452.26|450.26|19
1722249580000|2024-07-29 10:39:40|452.35|450.35|452.57|450.57|452.58|450.58|452.35|450.35|15
1722249590000|2024-07-29 10:39:50|452.55|450.55|452.45|450.45|452.59|450.59|452.45|450.45|21
1722249600000|2024-07-29 10:40:00|452.44|450.44|452.52|450.52|452.55|450.55|452.39|450.39|18
1722249610000|2024-07-29 10:40:10|452.51|450.51|452.54|450.54|452.56|450.56|452.5|450.5|13
1722249620000|2024-07-29 10:40:20|452.57|450.57|452.59|450.59|452.61|450.61|452.56|450.56|13
1722249630000|2024-07-29 10:40:30|452.6|450.6|452.6|450.6|452.62|450.62|452.6|450.6|10
1722249640000|2024-07-29 10:40:40|452.61|450.61|452.59|450.59|452.61|450.61|452.56|450.56|13
1722249650000|2024-07-29 10:40:50|452.58|450.58|452.58|450.58|452.59|450.59|452.57|450.57|5
1722249660000|2024-07-29 10:41:00|452.57|450.57|452.56|450.56|452.59|450.59|452.56|450.56|5
1722249670000|2024-07-29 10:41:10|452.57|450.57|452.52|450.52|452.57|450.57|452.47|450.47|9
1722249680000|2024-07-29 10:41:20|452.53|450.53|452.48|450.48|452.58|450.58|452.46|450.46|14
1722249690000|2024-07-29 10:41:30|452.51|450.51|452.48|450.48|452.52|450.52|452.47|450.47|12
1722249700000|2024-07-29 10:41:40|452.49|450.49|452.47|450.47|452.51|450.51|452.46|450.46|13
1722249710000|2024-07-29 10:41:50|452.48|450.48|452.37|450.37|452.49|450.49|452.37|450.37|12
1722249720000|2024-07-29 10:42:00|452.38|450.38|452.47|450.47|452.47|450.47|452.38|450.38|17
1722249730000|2024-07-29 10:42:10|452.48|450.48|452.39|450.39|452.48|450.48|452.39|450.39|9
1722249740000|2024-07-29 10:42:20|452.42|450.42|451.95|449.95|452.42|450.42|451.95|449.95|20
1722249750000|2024-07-29 10:42:30|451.91|449.91|451.84|449.84|451.91|449.91|451.81|449.81|18
1722249760000|2024-07-29 10:42:40|451.83|449.83|451.9|449.9|451.91|449.91|451.66|449.66|23
1722249770000|2024-07-29 10:42:50|451.92|449.92|452.23|450.23|452.23|450.23|451.92|449.92|17
1722249780000|2024-07-29 10:43:00|452.25|450.25|452.31|450.31|452.4|450.4|452.25|450.25|18
1722249790000|2024-07-29 10:43:10|452.3|450.3|452.32|450.32|452.32|450.32|452.23|450.23|15
1722249800000|2024-07-29 10:43:20|452.33|450.33|452.16|450.16|452.34|450.34|452.12|450.12|18
1722249810000|2024-07-29 10:43:30|452.11|450.11|452.06|450.06|452.15|450.15|452.02|450.02|20
1722249820000|2024-07-29 10:43:40|452.04|450.04|452.08|450.08|452.09|450.09|451.97|449.97|21
1722249830000|2024-07-29 10:43:50|452.09|450.09|451.98|449.98|452.1|450.1|451.97|449.97|18
1722249840000|2024-07-29 10:44:00|451.99|449.99|452.05|450.05|452.05|450.05|451.98|449.98|19
1722249850000|2024-07-29 10:44:10|452.04|450.04|452.03|450.03|452.04|450.04|452|450|19
1722249860000|2024-07-29 10:44:20|452.04|450.04|452.02|450.02|452.04|450.04|451.99|449.99|17
1722249870000|2024-07-29 10:44:30|452.03|450.03|452.01|450.01|452.05|450.05|451.98|449.98|13
1722249880000|2024-07-29 10:44:40|451.98|449.98|451.9|449.9|451.98|449.98|451.83|449.83|20
1722249890000|2024-07-29 10:44:50|451.89|449.89|451.84|449.84|451.9|449.9|451.83|449.83|17
1722249900000|2024-07-29 10:45:00|451.83|449.83|451.85|449.85|451.88|449.88|451.76|449.76|20
1722249910000|2024-07-29 10:45:10|451.84|449.84|451.88|449.88|451.89|449.89|451.83|449.83|10
1722249920000|2024-07-29 10:45:20|451.87|449.87|451.71|449.71|451.87|449.87|451.71|449.71|13
1722249930000|2024-07-29 10:45:30|451.76|449.76|451.54|449.54|451.76|449.76|451.54|449.54|16
1722249940000|2024-07-29 10:45:40|451.49|449.49|451.47|449.47|451.51|449.51|451.42|449.42|12
1722249950000|2024-07-29 10:45:50|451.41|449.41|451.21|449.21|451.41|449.41|451.2|449.2|17
1722249960000|2024-07-29 10:46:00|451.2|449.2|451.36|449.36|451.42|449.42|451.17|449.17|25
1722249970000|2024-07-29 10:46:10|451.3|449.3|451.42|449.42|451.42|449.42|451.26|449.26|21
1722249980000|2024-07-29 10:46:20|451.44|449.44|451.61|449.61|451.65|449.65|451.44|449.44|12
1722249990000|2024-07-29 10:46:30|451.62|449.62|451.63|449.63|451.7|449.7|451.58|449.58|21
1722250000000|2024-07-29 10:46:40|451.61|449.61|452.11|450.11|452.16|450.16|451.55|449.55|20
1722250010000|2024-07-29 10:46:50|452.07|450.07|452.87|450.87|452.88|450.88|452.07|450.07|23
1722250020000|2024-07-29 10:47:00|452.89|450.89|452.92|450.92|452.93|450.93|452.76|450.76|20
1722250030000|2024-07-29 10:47:10|452.91|450.91|452.84|450.84|452.93|450.93|452.81|450.81|11
1722250050000|2024-07-29 10:47:30|452.86|450.86|452.86|450.86|452.86|450.86|452.83|450.83|4
1722250060000|2024-07-29 10:47:40|452.82|450.82|453.11|451.11|453.15|451.15|452.82|450.82|8
1722250070000|2024-07-29 10:47:50|453.1|451.1|453.13|451.13|453.15|451.15|453.09|451.09|11
1722250080000|2024-07-29 10:48:00|453.14|451.14|452.89|450.89|453.14|451.14|452.89|450.89|9
1722250090000|2024-07-29 10:48:10|452.92|450.92|452.89|450.89|452.92|450.92|452.89|450.89|4
1722250100000|2024-07-29 10:48:20|452.92|450.92|452.89|450.89|452.92|450.92|452.89|450.89|6
1722250130000|2024-07-29 10:48:50|452.94|450.94|452.92|450.92|452.94|450.94|452.89|450.89|5
1722250140000|2024-07-29 10:49:00|453.01|451.01|452.89|450.89|453.01|451.01|452.89|450.89|16
1722250150000|2024-07-29 10:49:10|452.98|450.98|452.89|450.89|452.98|450.98|452.89|450.89|3
1722250170000|2024-07-29 10:49:30|452.91|450.91|452.91|450.91|452.95|450.95|452.91|450.91|11
1722250180000|2024-07-29 10:49:40|452.92|450.92|452.92|450.92|452.92|450.92|452.89|450.89|10
1722250190000|2024-07-29 10:49:50|452.91|450.91|452.89|450.89|452.91|450.91|452.89|450.89|3
1722250200000|2024-07-29 10:50:00|452.91|450.91|452.91|450.91|452.92|450.92|452.89|450.89|18
1722250210000|2024-07-29 10:50:10|452.89|450.89|452.89|450.89|452.91|450.91|452.89|450.89|4
1722250220000|2024-07-29 10:50:20|452.9|450.9|452.89|450.89|452.91|450.91|452.89|450.89|6
1722250230000|2024-07-29 10:50:30|452.88|450.88|452.77|450.77|452.88|450.88|452.77|450.77|4
1722250250000|2024-07-29 10:50:50|452.63|450.63|452.61|450.61|452.63|450.63|452.61|450.61|2
1722250260000|2024-07-29 10:51:00|452.62|450.62|452.49|450.49|452.63|450.63|452.49|450.49|12
1722250270000|2024-07-29 10:51:10|452.48|450.48|452.45|450.45|452.49|450.49|452.43|450.43|8
1722250280000|2024-07-29 10:51:20|452.5|450.5|452.46|450.46|452.51|450.51|452.46|450.46|14
1722250290000|2024-07-29 10:51:30|452.47|450.47|452.44|450.44|452.47|450.47|452.44|450.44|7
1722250300000|2024-07-29 10:51:40|452.24|450.24|452.25|450.25|452.26|450.26|452.19|450.19|14
1722250310000|2024-07-29 10:51:50|452.24|450.24|452.25|450.25|452.28|450.28|452.23|450.23|14
1722250320000|2024-07-29 10:52:00|452.24|450.24|452.2|450.2|452.26|450.26|452.2|450.2|17
1722250330000|2024-07-29 10:52:10|452.21|450.21|452.19|450.19|452.21|450.21|452.19|450.19|9
1722250340000|2024-07-29 10:52:20|452.2|450.2|452.62|450.62|452.7|450.7|452.2|450.2|6
1722250350000|2024-07-29 10:52:30|452.61|450.61|452.57|450.57|452.63|450.63|452.56|450.56|13
1722250360000|2024-07-29 10:52:40|452.56|450.56|452.56|450.56|452.57|450.57|452.55|450.55|6
1722250370000|2024-07-29 10:52:50|452.57|450.57|452.9|450.9|452.9|450.9|452.56|450.56|20
1722250380000|2024-07-29 10:53:00|452.89|450.89|453.37|451.37|453.37|451.37|452.87|450.87|24
1722250390000|2024-07-29 10:53:10|453.34|451.34|453.06|451.06|453.36|451.36|453.06|451.06|18
1722250400000|2024-07-29 10:53:20|453.05|451.05|452.94|450.94|453.05|451.05|452.92|450.92|16
1722250410000|2024-07-29 10:53:30|452.98|450.98|453.14|451.14|453.15|451.15|452.95|450.95|23
1722250420000|2024-07-29 10:53:40|453.13|451.13|453.21|451.21|453.21|451.21|453.03|451.03|20
1722250430000|2024-07-29 10:53:50|453.24|451.24|453.24|451.24|453.25|451.25|453.21|451.21|9
1722250440000|2024-07-29 10:54:00|453.23|451.23|453.23|451.23|453.24|451.24|453.23|451.23|3
1722250450000|2024-07-29 10:54:10|453.22|451.22|453.1|451.1|453.22|451.22|453.08|451.08|15
1722250460000|2024-07-29 10:54:20|453.11|451.11|453.15|451.15|453.18|451.18|453.1|451.1|19
1722250470000|2024-07-29 10:54:30|453.18|451.18|453.37|451.37|453.37|451.37|453.18|451.18|15
1722250480000|2024-07-29 10:54:40|453.36|451.36|453.37|451.37|453.37|451.37|453.34|451.34|4
1722250490000|2024-07-29 10:54:50|453.36|451.36|453.37|451.37|453.37|451.37|453.36|451.36|2
1722250500000|2024-07-29 10:55:00|453.36|451.36|453.37|451.37|453.37|451.37|453.36|451.36|2
1722250510000|2024-07-29 10:55:10|453.36|451.36|453.36|451.36|453.36|451.36|453.36|451.36|1
1722250520000|2024-07-29 10:55:20|453.37|451.37|453.33|451.33|453.37|451.37|453.33|451.33|5
1722250530000|2024-07-29 10:55:30|453.34|451.34|452.85|450.85|453.34|451.34|452.84|450.84|19
1722250540000|2024-07-29 10:55:40|452.86|450.86|452.93|450.93|452.95|450.95|452.68|450.68|25
1722250550000|2024-07-29 10:55:50|452.92|450.92|452.92|450.92|453.01|451.01|452.87|450.87|21
1722250560000|2024-07-29 10:56:00|452.95|450.95|452.89|450.89|453.04|451.04|452.84|450.84|22
1722250570000|2024-07-29 10:56:10|452.86|450.86|452.97|450.97|452.97|450.97|452.85|450.85|24
1722250580000|2024-07-29 10:56:20|452.96|450.96|452.96|450.96|452.99|450.99|452.95|450.95|10
1722250590000|2024-07-29 10:56:30|452.98|450.98|452.98|450.98|452.99|450.99|452.97|450.97|5
1722250600000|2024-07-29 10:56:40|452.97|450.97|452.91|450.91|452.97|450.97|452.91|450.91|5
1722250610000|2024-07-29 10:56:50|452.92|450.92|452.95|450.95|452.96|450.96|452.92|450.92|13
1722250620000|2024-07-29 10:57:00|452.96|450.96|453.23|451.23|453.24|451.24|452.96|450.96|19
1722250630000|2024-07-29 10:57:10|453.24|451.24|453.19|451.19|453.25|451.25|453.16|451.16|20
1722250640000|2024-07-29 10:57:20|453.18|451.18|453.2|451.2|453.23|451.23|453.16|451.16|18
1722250650000|2024-07-29 10:57:30|453.21|451.21|453.2|451.2|453.22|451.22|453.19|451.19|14
1722250660000|2024-07-29 10:57:40|453.21|451.21|453.7|451.7|453.7|451.7|453.19|451.19|10
1722250680000|2024-07-29 10:58:00|453.58|451.58|453.58|451.58|453.58|451.58|453.54|451.54|4
1722250690000|2024-07-29 10:58:10|453.55|451.55|453.43|451.43|453.61|451.61|453.42|451.42|20
1722250700000|2024-07-29 10:58:20|453.47|451.47|453.33|451.33|453.48|451.48|453.32|451.32|22
1722250710000|2024-07-29 10:58:30|453.31|451.31|453.31|451.31|453.33|451.33|453.24|451.24|23
1722250720000|2024-07-29 10:58:40|453.32|451.32|453.11|451.11|453.39|451.39|453.11|451.11|17
1722250730000|2024-07-29 10:58:50|453.13|451.13|452.98|450.98|453.13|451.13|452.95|450.95|19
1722250740000|2024-07-29 10:59:00|453.04|451.04|452.97|450.97|453.07|451.07|452.96|450.96|15
1722250750000|2024-07-29 10:59:10|452.96|450.96|452.97|450.97|452.98|450.98|452.95|450.95|14
1722250760000|2024-07-29 10:59:20|452.94|450.94|452.86|450.86|452.94|450.94|452.79|450.79|19
1722250770000|2024-07-29 10:59:30|452.92|450.92|453.03|451.03|453.03|451.03|452.91|450.91|19
1722250780000|2024-07-29 10:59:40|453.09|451.09|453.57|451.57|453.59|451.59|453.09|451.09|25
1722250790000|2024-07-29 10:59:50|453.6|451.6|453.62|451.62|453.64|451.64|453.6|451.6|10
1722250800000|2024-07-29 11:00:00|453.66|451.66|453.63|451.63|453.66|451.66|453.61|451.61|22
1722250810000|2024-07-29 11:00:10|453.62|451.62|453.02|451.02|453.62|451.62|453|451|31
1722250820000|2024-07-29 11:00:20|453.06|451.06|453|451|453.14|451.14|452.9|450.9|28
1722250830000|2024-07-29 11:00:30|452.99|450.99|453|451|453.02|451.02|452.95|450.95|21
1722250840000|2024-07-29 11:00:40|453.01|451.01|453.23|451.23|453.26|451.26|452.99|450.99|16
1722250850000|2024-07-29 11:00:50|453.25|451.25|452.91|450.91|453.31|451.31|452.91|450.91|14
1722250860000|2024-07-29 11:01:00|452.9|450.9|452.6|450.6|452.92|450.92|452.52|450.52|24
1722250870000|2024-07-29 11:01:10|452.59|450.59|452.59|450.59|452.6|450.6|452.53|450.53|12
1722250880000|2024-07-29 11:01:20|452.64|450.64|452.91|450.91|452.93|450.93|452.64|450.64|12
1722250890000|2024-07-29 11:01:30|452.92|450.92|452.83|450.83|452.92|450.92|452.79|450.79|22
1722250900000|2024-07-29 11:01:40|452.77|450.77|452.7|450.7|452.84|450.84|452.64|450.64|23
1722250910000|2024-07-29 11:01:50|452.68|450.68|452.35|450.35|452.69|450.69|452.33|450.33|15
1722250920000|2024-07-29 11:02:00|452.32|450.32|452.86|450.86|452.86|450.86|452.32|450.32|19
1722250930000|2024-07-29 11:02:10|452.88|450.88|452.84|450.84|452.93|450.93|452.84|450.84|15
1722250940000|2024-07-29 11:02:20|452.86|450.86|453.1|451.1|453.15|451.15|452.86|450.86|15
1722250950000|2024-07-29 11:02:30|453.09|451.09|453.04|451.04|453.09|451.09|452.98|450.98|20
1722250960000|2024-07-29 11:02:40|453.06|451.06|453.23|451.23|453.25|451.25|453.06|451.06|12
1722250970000|2024-07-29 11:02:50|453.24|451.24|453.07|451.07|453.26|451.26|453.07|451.07|18
1722250980000|2024-07-29 11:03:00|453.1|451.1|452.54|450.54|453.15|451.15|452.54|450.54|21
1722250990000|2024-07-29 11:03:10|452.55|450.55|452.49|450.49|452.68|450.68|452.49|450.49|17
1722251000000|2024-07-29 11:03:20|452.53|450.53|452.28|450.28|452.58|450.58|452.28|450.28|21
1722251010000|2024-07-29 11:03:30|452.29|450.29|452.49|450.49|452.5|450.5|452.29|450.29|12
1722251020000|2024-07-29 11:03:40|452.47|450.47|452.35|450.35|452.47|450.47|452.29|450.29|23
1722251030000|2024-07-29 11:03:50|452.36|450.36|452.43|450.43|452.49|450.49|452.24|450.24|25
1722251040000|2024-07-29 11:04:00|452.44|450.44|452.45|450.45|452.5|450.5|452.37|450.37|24
1722251050000|2024-07-29 11:04:10|452.44|450.44|452.37|450.37|452.46|450.46|452.36|450.36|10
1722251060000|2024-07-29 11:04:20|452.38|450.38|452.33|450.33|452.38|450.38|452.33|450.33|3
1722251070000|2024-07-29 11:04:30|452.32|450.32|452.31|450.31|452.37|450.37|452.29|450.29|14
1722251080000|2024-07-29 11:04:40|452.32|450.32|452.49|450.49|452.52|450.52|452.32|450.32|12
1722251090000|2024-07-29 11:04:50|452.42|450.42|452.45|450.45|452.45|450.45|452.39|450.39|16
1722251100000|2024-07-29 11:05:00|452.47|450.47|452.39|450.39|452.52|450.52|452.39|450.39|11
1722251110000|2024-07-29 11:05:10|452.4|450.4|452.45|450.45|452.5|450.5|452.39|450.39|6
1722251120000|2024-07-29 11:05:20|452.44|450.44|452.68|450.68|452.68|450.68|452.44|450.44|16
1722251130000|2024-07-29 11:05:30|452.69|450.69|452.82|450.82|452.88|450.88|452.69|450.69|14
1722251140000|2024-07-29 11:05:40|452.83|450.83|452.98|450.98|453|451|452.82|450.82|16
1722251150000|2024-07-29 11:05:50|452.97|450.97|452.85|450.85|452.97|450.97|452.85|450.85|7
1722251160000|2024-07-29 11:06:00|452.84|450.84|452.54|450.54|452.89|450.89|452.53|450.53|30
1722251170000|2024-07-29 11:06:10|452.53|450.53|452.43|450.43|452.53|450.53|452.38|450.38|19
1722251180000|2024-07-29 11:06:20|452.44|450.44|452.3|450.3|452.45|450.45|452.3|450.3|27
1722251190000|2024-07-29 11:06:30|452.32|450.32|452.38|450.38|452.42|450.42|452.32|450.32|16
1722251200000|2024-07-29 11:06:40|452.39|450.39|452.43|450.43|452.44|450.44|452.39|450.39|9
1722251210000|2024-07-29 11:06:50|452.44|450.44|452.43|450.43|452.44|450.44|452.43|450.43|2
1722251220000|2024-07-29 11:07:00|452.44|450.44|452.4|450.4|452.44|450.44|452.38|450.38|6
1722251230000|2024-07-29 11:07:10|452.41|450.41|452.38|450.38|452.41|450.41|452.38|450.38|8
1722251240000|2024-07-29 11:07:20|452.31|450.31|452.31|450.31|452.34|450.34|452.29|450.29|14
1722251250000|2024-07-29 11:07:30|452.32|450.32|452.37|450.37|452.39|450.39|452.31|450.31|10
1722251260000|2024-07-29 11:07:40|452.36|450.36|452.36|450.36|452.37|450.37|452.36|450.36|3
1722251270000|2024-07-29 11:07:50|452.31|450.31|451.87|449.87|452.31|450.31|451.85|449.85|11
1722251280000|2024-07-29 11:08:00|451.86|449.86|452.02|450.02|452.02|450.02|451.82|449.82|9
1722251290000|2024-07-29 11:08:10|452.06|450.06|452.2|450.2|452.21|450.21|452.05|450.05|9
1722251300000|2024-07-29 11:08:20|452.21|450.21|452.16|450.16|452.21|450.21|452.15|450.15|10
1722251310000|2024-07-29 11:08:30|452.17|450.17|452.19|450.19|452.19|450.19|452.15|450.15|12
1722251320000|2024-07-29 11:08:40|452.18|450.18|452.32|450.32|452.32|450.32|452.17|450.17|8
1722251330000|2024-07-29 11:08:50|452.34|450.34|452.35|450.35|452.35|450.35|452.33|450.33|7
1722251340000|2024-07-29 11:09:00|452.37|450.37|452.46|450.46|452.47|450.47|452.37|450.37|8
1722251350000|2024-07-29 11:09:10|452.47|450.47|452.66|450.66|452.67|450.67|452.47|450.47|21
1722251360000|2024-07-29 11:09:20|452.67|450.67|452.82|450.82|452.88|450.88|452.67|450.67|21
1722251370000|2024-07-29 11:09:30|452.81|450.81|452.8|450.8|452.82|450.82|452.8|450.8|3
1722251400000|2024-07-29 11:10:00|452.76|450.76|452.67|450.67|452.76|450.76|452.67|450.67|5
1722251410000|2024-07-29 11:10:10|452.68|450.68|452.7|450.7|452.71|450.71|452.67|450.67|16
1722251420000|2024-07-29 11:10:20|452.68|450.68|452.67|450.67|452.68|450.68|452.67|450.67|2
1722251430000|2024-07-29 11:10:30|452.68|450.68|452.55|450.55|452.74|450.74|452.51|450.51|12
1722251440000|2024-07-29 11:10:40|452.59|450.59|452.61|450.61|452.64|450.64|452.58|450.58|14
1722251450000|2024-07-29 11:10:50|452.6|450.6|452.6|450.6|452.6|450.6|452.54|450.54|8
1722251490000|2024-07-29 11:11:30|452.64|450.64|452.64|450.64|452.64|450.64|452.64|450.64|1
1722251500000|2024-07-29 11:11:40|452.63|450.63|452.71|450.71|452.72|450.72|452.63|450.63|14
1722251510000|2024-07-29 11:11:50|452.67|450.67|452.65|450.65|452.75|450.75|452.64|450.64|19
1722251520000|2024-07-29 11:12:00|452.67|450.67|452.67|450.67|452.74|450.74|452.65|450.65|18
1722251530000|2024-07-29 11:12:10|452.66|450.66|452.75|450.75|452.75|450.75|452.58|450.58|18
1722251540000|2024-07-29 11:12:20|452.76|450.76|452.68|450.68|452.76|450.76|452.67|450.67|6
1722251550000|2024-07-29 11:12:30|452.67|450.67|452.65|450.65|452.67|450.67|452.62|450.62|11
1722251560000|2024-07-29 11:12:40|452.66|450.66|452.55|450.55|452.68|450.68|452.53|450.53|16
1722251570000|2024-07-29 11:12:50|452.58|450.58|452.69|450.69|452.69|450.69|452.58|450.58|12
1722251590000|2024-07-29 11:13:10|452.7|450.7|452.7|450.7|452.7|450.7|452.7|450.7|1
1722251630000|2024-07-29 11:13:50|452.71|450.71|452.71|450.71|452.71|450.71|452.71|450.71|1
1722251640000|2024-07-29 11:14:00|452.7|450.7|452.7|450.7|452.7|450.7|452.7|450.7|1
1722251700000|2024-07-29 11:15:00|452.73|450.73|453.21|451.21|453.26|451.26|452.7|450.7|13
1722251710000|2024-07-29 11:15:10|453.23|451.23|453.12|451.12|453.28|451.28|453.12|451.12|14
1722251720000|2024-07-29 11:15:20|453.16|451.16|453.3|451.3|453.3|451.3|453.12|451.12|13
1722251730000|2024-07-29 11:15:30|453.31|451.31|453.3|451.3|453.33|451.33|453.3|451.3|9
1722251740000|2024-07-29 11:15:40|453.34|451.34|453.31|451.31|453.34|451.34|453.31|451.31|2
1722251750000|2024-07-29 11:15:50|453.46|451.46|453.31|451.31|453.46|451.46|453.31|451.31|2
1722251760000|2024-07-29 11:16:00|453.26|451.26|452.9|450.9|453.26|451.26|452.89|450.89|5
1722251770000|2024-07-29 11:16:10|452.84|450.84|452.89|450.89|452.9|450.9|452.84|450.84|9
1722251780000|2024-07-29 11:16:20|452.88|450.88|452.96|450.96|452.96|450.96|452.88|450.88|12
1722251790000|2024-07-29 11:16:30|452.94|450.94|452.92|450.92|452.94|450.94|452.9|450.9|6
1722251800000|2024-07-29 11:16:40|452.93|450.93|452.92|450.92|452.93|450.93|452.9|450.9|7
1722251810000|2024-07-29 11:16:50|452.93|450.93|452.94|450.94|452.97|450.97|452.93|450.93|8
1722251820000|2024-07-29 11:17:00|452.93|450.93|452.98|450.98|452.99|450.99|452.93|450.93|9
1722251830000|2024-07-29 11:17:10|453.02|451.02|453.19|451.19|453.2|451.2|452.98|450.98|10
1722251840000|2024-07-29 11:17:20|453.16|451.16|453.32|451.32|453.32|451.32|453.16|451.16|10
1722251850000|2024-07-29 11:17:30|453.33|451.33|453.37|451.37|453.41|451.41|453.29|451.29|9
1722251860000|2024-07-29 11:17:40|453.36|451.36|453.35|451.35|453.36|451.36|453.35|451.35|2
1722251870000|2024-07-29 11:17:50|453.34|451.34|453.3|451.3|453.34|451.34|453.3|451.3|5
1722251880000|2024-07-29 11:18:00|453.29|451.29|453.02|451.02|453.3|451.3|453.02|451.02|5
1722251890000|2024-07-29 11:18:10|453.07|451.07|453.17|451.17|453.18|451.18|453.05|451.05|7
1722251900000|2024-07-29 11:18:20|453.19|451.19|453.19|451.19|453.19|451.19|453.19|451.19|1
1722251910000|2024-07-29 11:18:30|453.2|451.2|453.21|451.21|453.22|451.22|453.19|451.19|9
1722251920000|2024-07-29 11:18:40|453.2|451.2|453.21|451.21|453.21|451.21|453.2|451.2|2
1722251930000|2024-07-29 11:18:50|453.23|451.23|453.25|451.25|453.26|451.26|453.23|451.23|5
1722251940000|2024-07-29 11:19:00|453.34|451.34|453.31|451.31|453.51|451.51|453.3|451.3|22
1722251950000|2024-07-29 11:19:10|453.3|451.3|453.23|451.23|453.3|451.3|453.23|451.23|6
1722251960000|2024-07-29 11:19:20|453.25|451.25|453.2|451.2|453.25|451.25|453.2|451.2|8
1722251970000|2024-07-29 11:19:30|453.22|451.22|453.39|451.39|453.43|451.43|453.22|451.22|12
1722251980000|2024-07-29 11:19:40|453.37|451.37|453.51|451.51|453.52|451.52|453.37|451.37|18
1722251990000|2024-07-29 11:19:50|453.54|451.54|453.36|451.36|453.57|451.57|453.36|451.36|16
1722252000000|2024-07-29 11:20:00|453.35|451.35|453.22|451.22|453.35|451.35|453.08|451.08|29
1722252010000|2024-07-29 11:20:10|453.23|451.23|453.38|451.38|453.42|451.42|453.23|451.23|17
1722252020000|2024-07-29 11:20:20|453.37|451.37|453.55|451.55|453.57|451.57|453.36|451.36|20
1722252030000|2024-07-29 11:20:30|453.58|451.58|453.61|451.61|453.67|451.67|453.53|451.53|15
1722252040000|2024-07-29 11:20:40|453.65|451.65|453.58|451.58|453.66|451.66|453.49|451.49|24
1722252050000|2024-07-29 11:20:50|453.53|451.53|453.59|451.59|453.6|451.6|453.52|451.52|18
1722252060000|2024-07-29 11:21:00|453.58|451.58|453.52|451.52|453.59|451.59|453.52|451.52|14
1722252070000|2024-07-29 11:21:10|453.54|451.54|453.48|451.48|453.59|451.59|453.4|451.4|22
1722252080000|2024-07-29 11:21:20|453.46|451.46|453.46|451.46|453.48|451.48|453.34|451.34|18
1722252090000|2024-07-29 11:21:30|453.47|451.47|453.58|451.58|453.65|451.65|453.46|451.46|21
1722252100000|2024-07-29 11:21:40|453.57|451.57|453.52|451.52|453.57|451.57|453.52|451.52|18
1722252110000|2024-07-29 11:21:50|453.53|451.53|453.43|451.43|453.53|451.53|453.41|451.41|16
1722252120000|2024-07-29 11:22:00|453.42|451.42|453.45|451.45|453.49|451.49|453.4|451.4|17
1722252130000|2024-07-29 11:22:10|453.47|451.47|453.69|451.69|453.73|451.73|453.42|451.42|29
1722252140000|2024-07-29 11:22:20|453.7|451.7|453.68|451.68|453.74|451.74|453.65|451.65|18
1722252150000|2024-07-29 11:22:30|453.66|451.66|453.73|451.73|453.75|451.75|453.66|451.66|12
1722252160000|2024-07-29 11:22:40|453.74|451.74|453.82|451.82|453.82|451.82|453.74|451.74|8
1722252200000|2024-07-29 11:23:20|453.89|451.89|453.89|451.89|453.89|451.89|453.89|451.89|1
1722252210000|2024-07-29 11:23:30|453.91|451.91|455.25|453.25|455.25|453.25|453.91|451.91|20
1722252220000|2024-07-29 11:23:40|455.32|453.32|455.49|453.49|455.54|453.54|455.32|453.32|4
1722252230000|2024-07-29 11:23:50|455.44|453.44|455.32|453.32|455.52|453.52|455.25|453.25|22
1722252240000|2024-07-29 11:24:00|455.33|453.33|455.5|453.5|455.5|453.5|455.33|453.33|25
1722252250000|2024-07-29 11:24:10|455.61|453.61|455.59|453.59|455.64|453.64|455.53|453.53|12
1722252260000|2024-07-29 11:24:20|455.61|453.61|455.55|453.55|455.64|453.64|455.52|453.52|27
1722252270000|2024-07-29 11:24:30|455.56|453.56|455.69|453.69|455.69|453.69|455.53|453.53|23
1722252280000|2024-07-29 11:24:40|455.68|453.68|456.55|454.55|456.55|454.55|455.68|453.68|15
1722252290000|2024-07-29 11:24:50|456.52|454.52|456.13|454.13|456.52|454.52|456.02|454.02|25
1722252300000|2024-07-29 11:25:00|456.12|454.12|455.87|453.87|456.12|454.12|455.78|453.78|30
1722252310000|2024-07-29 11:25:10|455.88|453.88|456.09|454.09|456.16|454.16|455.88|453.88|21
1722252320000|2024-07-29 11:25:20|456.13|454.13|456.16|454.16|456.17|454.17|456.09|454.09|14
1722252330000|2024-07-29 11:25:30|456.15|454.15|456.32|454.32|456.39|454.39|456.14|454.14|23
1722252340000|2024-07-29 11:25:40|456.26|454.26|456.47|454.47|456.47|454.47|456.26|454.26|24
1722252350000|2024-07-29 11:25:50|456.48|454.48|456.55|454.55|456.55|454.55|456.48|454.48|3
1722252360000|2024-07-29 11:26:00|456.62|454.62|456.65|454.65|457|455|456.62|454.62|18
1722252370000|2024-07-29 11:26:10|456.66|454.66|456.9|454.9|457|455|456.55|454.55|30
1722252380000|2024-07-29 11:26:20|456.92|454.92|457|455|457|455|456.89|454.89|25
1722252390000|2024-07-29 11:26:30|457.03|455.03|457.58|455.58|457.59|455.59|457.03|455.03|20
1722252400000|2024-07-29 11:26:40|457.55|455.55|457.22|455.22|457.57|455.57|457.22|455.22|23
1722252410000|2024-07-29 11:26:50|457.21|455.21|457.08|455.08|457.22|455.22|457.08|455.08|28
1722252420000|2024-07-29 11:27:00|457.04|455.04|456.91|454.91|457.09|455.09|456.89|454.89|32
1722252430000|2024-07-29 11:27:10|456.9|454.9|456.87|454.87|456.95|454.95|456.71|454.71|21
1722252440000|2024-07-29 11:27:20|456.88|454.88|457|455|457.09|455.09|456.88|454.88|24
1722252450000|2024-07-29 11:27:30|456.99|454.99|456.61|454.61|456.99|454.99|456.59|454.59|28
1722252460000|2024-07-29 11:27:40|456.5|454.5|456.02|454.02|456.5|454.5|455.96|453.96|26
1722252470000|2024-07-29 11:27:50|456|454|455.93|453.93|456.09|454.09|455.87|453.87|27
1722252480000|2024-07-29 11:28:00|456|454|455.78|453.78|456.04|454.04|455.78|453.78|26
1722252490000|2024-07-29 11:28:10|455.72|453.72|455.78|453.78|455.84|453.84|455.61|453.61|22
1722252500000|2024-07-29 11:28:20|455.73|453.73|455.68|453.68|455.76|453.76|455.55|453.55|21
1722252510000|2024-07-29 11:28:30|455.67|453.67|455.66|453.66|455.67|453.67|455.53|453.53|23
1722252520000|2024-07-29 11:28:40|455.65|453.65|455.51|453.51|455.67|453.67|455.46|453.46|20
1722252530000|2024-07-29 11:28:50|455.52|453.52|455.23|453.23|455.58|453.58|455.23|453.23|20
1722252540000|2024-07-29 11:29:00|455.25|453.25|455.21|453.21|455.36|453.36|455.21|453.21|19
1722252550000|2024-07-29 11:29:10|455.1|453.1|455.01|453.01|455.1|453.1|454.93|452.93|9
1722252570000|2024-07-29 11:29:30|455|453|455.02|453.02|455.02|453.02|455|453|2
1722252580000|2024-07-29 11:29:40|455.03|453.03|455.06|453.06|455.06|453.06|455.02|453.02|3
1722252590000|2024-07-29 11:29:50|455.05|453.05|455.11|453.11|455.11|453.11|455.05|453.05|3
1722252600000|2024-07-29 11:30:00|455.12|453.12|455.48|453.48|455.61|453.61|455.12|453.12|12
1722252610000|2024-07-29 11:30:10|455.47|453.47|455.29|453.29|455.5|453.5|455.29|453.29|20
1722252620000|2024-07-29 11:30:20|455.3|453.3|455.32|453.32|455.4|453.4|455.15|453.15|19
1722252630000|2024-07-29 11:30:30|455.31|453.31|455.48|453.48|455.48|453.48|455.27|453.27|22
1722252640000|2024-07-29 11:30:40|455.47|453.47|455.5|453.5|455.56|453.56|455.45|453.45|19
1722252650000|2024-07-29 11:30:50|455.49|453.49|455.58|453.58|455.58|453.58|455.49|453.49|15
1722252660000|2024-07-29 11:31:00|455.59|453.59|455.89|453.89|456.02|454.02|455.59|453.59|31
1722252670000|2024-07-29 11:31:10|455.88|453.88|455.77|453.77|455.88|453.88|455.75|453.75|17
1722252680000|2024-07-29 11:31:20|455.76|453.76|455.63|453.63|455.81|453.81|455.63|453.63|23
1722252690000|2024-07-29 11:31:30|455.61|453.61|455.51|453.51|455.61|453.61|455.47|453.47|19
1722252700000|2024-07-29 11:31:40|455.5|453.5|455.67|453.67|455.68|453.68|455.5|453.5|6
1722252710000|2024-07-29 11:31:50|455.66|453.66|455.77|453.77|455.77|453.77|455.44|453.44|23
1722252720000|2024-07-29 11:32:00|455.76|453.76|455.83|453.83|456.01|454.01|455.75|453.75|21
1722252730000|2024-07-29 11:32:10|455.82|453.82|455.86|453.86|455.89|453.89|455.73|453.73|16
1722252740000|2024-07-29 11:32:20|455.85|453.85|455.79|453.79|455.87|453.87|455.79|453.79|23
1722252750000|2024-07-29 11:32:30|455.67|453.67|455.6|453.6|455.67|453.67|455.54|453.54|21
1722252760000|2024-07-29 11:32:40|455.59|453.59|455.53|453.53|455.67|453.67|455.53|453.53|20
1722252770000|2024-07-29 11:32:50|455.54|453.54|455.5|453.5|455.6|453.6|455.45|453.45|22
1722252780000|2024-07-29 11:33:00|455.51|453.51|455.56|453.56|455.68|453.68|455.51|453.51|16
1722252790000|2024-07-29 11:33:10|455.63|453.63|455.74|453.74|455.74|453.74|455.53|453.53|23
1722252800000|2024-07-29 11:33:20|455.73|453.73|455.84|453.84|455.86|453.86|455.73|453.73|10
1722252810000|2024-07-29 11:33:30|455.82|453.82|455.76|453.76|455.82|453.82|455.61|453.61|21
1722252820000|2024-07-29 11:33:40|455.81|453.81|455.82|453.82|455.84|453.84|455.77|453.77|16
1722252830000|2024-07-29 11:33:50|455.83|453.83|455.82|453.82|455.86|453.86|455.78|453.78|19
1722252840000|2024-07-29 11:34:00|455.8|453.8|455.83|453.83|455.89|453.89|455.77|453.77|20
1722252850000|2024-07-29 11:34:10|455.74|453.74|455.37|453.37|455.74|453.74|455.27|453.27|19
1722252860000|2024-07-29 11:34:20|455.36|453.36|455.36|453.36|455.4|453.4|455.32|453.32|18
1722252870000|2024-07-29 11:34:30|455.34|453.34|455.33|453.33|455.44|453.44|455.32|453.32|18
1722252880000|2024-07-29 11:34:40|455.38|453.38|455.59|453.59|455.59|453.59|455.33|453.33|17
1722252890000|2024-07-29 11:34:50|455.49|453.49|455.24|453.24|455.54|453.54|455.24|453.24|10
1722252900000|2024-07-29 11:35:00|455.23|453.23|454.99|452.99|455.24|453.24|454.99|452.99|26
1722252910000|2024-07-29 11:35:10|454.94|452.94|455.14|453.14|455.22|453.22|454.88|452.88|20
1722252920000|2024-07-29 11:35:20|455.18|453.18|455.12|453.12|455.18|453.18|454.91|452.91|23
1722252930000|2024-07-29 11:35:30|455.13|453.13|455.45|453.45|455.45|453.45|454.89|452.89|20
1722252940000|2024-07-29 11:35:40|455.42|453.42|455.09|453.09|455.42|453.42|455.07|453.07|23
1722252950000|2024-07-29 11:35:50|455.07|453.07|455.04|453.04|455.1|453.1|455.01|453.01|18
1722252960000|2024-07-29 11:36:00|455.05|453.05|455.34|453.34|455.35|453.35|455.04|453.04|18
1722252970000|2024-07-29 11:36:10|455.35|453.35|455.43|453.43|455.44|453.44|455.34|453.34|12
1722252980000|2024-07-29 11:36:20|455.44|453.44|455.35|453.35|455.47|453.47|455.35|453.35|8
1722252990000|2024-07-29 11:36:30|455.32|453.32|455.06|453.06|455.32|453.32|454.98|452.98|16
1722253000000|2024-07-29 11:36:40|455.05|453.05|455.05|453.05|455.06|453.06|454.86|452.86|25
1722253010000|2024-07-29 11:36:50|455.04|453.04|455.24|453.24|455.3|453.3|455|453|21
1722253020000|2024-07-29 11:37:00|455.27|453.27|455.47|453.47|455.57|453.57|455.27|453.27|24
1722253030000|2024-07-29 11:37:10|455.43|453.43|455.5|453.5|455.58|453.58|455.43|453.43|20
1722253040000|2024-07-29 11:37:20|455.49|453.49|455.57|453.57|455.58|453.58|455.4|453.4|19
1722253050000|2024-07-29 11:37:30|455.55|453.55|455.41|453.41|455.61|453.61|455.41|453.41|22
1722253060000|2024-07-29 11:37:40|455.45|453.45|455.26|453.26|455.48|453.48|455.25|453.25|17
1722253070000|2024-07-29 11:37:50|455.28|453.28|455.1|453.1|455.28|453.28|455.09|453.09|19
1722253080000|2024-07-29 11:38:00|455.11|453.11|455.21|453.21|455.23|453.23|455.02|453.02|19
1722253090000|2024-07-29 11:38:10|455.22|453.22|454.94|452.94|455.25|453.25|454.94|452.94|20
1722253100000|2024-07-29 11:38:20|454.92|452.92|454.56|452.56|454.93|452.93|454.56|452.56|22
1722253110000|2024-07-29 11:38:30|454.59|452.59|454.6|452.6|454.65|452.65|454.42|452.42|24
1722253120000|2024-07-29 11:38:40|454.56|452.56|454.38|452.38|454.56|452.56|454.31|452.31|22
1722253130000|2024-07-29 11:38:50|454.39|452.39|454.64|452.64|454.64|452.64|454.39|452.39|26
1722253140000|2024-07-29 11:39:00|454.59|452.59|454.64|452.64|454.76|452.76|454.55|452.55|25
1722253150000|2024-07-29 11:39:10|454.66|452.66|454.48|452.48|454.66|452.66|454.48|452.48|13
1722253160000|2024-07-29 11:39:20|454.49|452.49|454.47|452.47|454.49|452.49|454.4|452.4|22
1722253170000|2024-07-29 11:39:30|454.49|452.49|454.38|452.38|454.5|452.5|454.32|452.32|16
1722253180000|2024-07-29 11:39:40|454.39|452.39|454.51|452.51|454.57|452.57|454.38|452.38|20
1722253190000|2024-07-29 11:39:50|454.5|452.5|454.49|452.49|454.53|452.53|454.41|452.41|20
1722253200000|2024-07-29 11:40:00|454.47|452.47|454.15|452.15|454.49|452.49|453.97|451.97|25
1722253210000|2024-07-29 11:40:10|454.23|452.23|454.59|452.59|454.6|452.6|454.18|452.18|22
1722253220000|2024-07-29 11:40:20|454.6|452.6|454.77|452.77|454.78|452.78|454.6|452.6|18
1722253230000|2024-07-29 11:40:30|454.78|452.78|454.28|452.28|454.87|452.87|454.26|452.26|23
1722253240000|2024-07-29 11:40:40|454.24|452.24|454.42|452.42|454.49|452.49|454.18|452.18|22
1722253250000|2024-07-29 11:40:50|454.41|452.41|454.16|452.16|454.41|452.41|453.91|451.91|24
1722253260000|2024-07-29 11:41:00|454.18|452.18|454.5|452.5|454.54|452.54|454.18|452.18|21
1722253270000|2024-07-29 11:41:10|454.51|452.51|454.51|452.51|454.56|452.56|454.36|452.36|25
1722253280000|2024-07-29 11:41:20|454.52|452.52|454.61|452.61|454.66|452.66|454.52|452.52|24
1722253290000|2024-07-29 11:41:30|454.55|452.55|454.4|452.4|454.55|452.55|454.38|452.38|22
1722253300000|2024-07-29 11:41:40|454.37|452.37|454.32|452.32|454.37|452.37|454.17|452.17|26
1722253310000|2024-07-29 11:41:50|454.33|452.33|454.21|452.21|454.42|452.42|454.19|452.19|23
1722253320000|2024-07-29 11:42:00|454.2|452.2|454.43|452.43|454.44|452.44|454.15|452.15|30
1722253330000|2024-07-29 11:42:10|454.4|452.4|454.41|452.41|454.43|452.43|454.37|452.37|21
1722253340000|2024-07-29 11:42:20|454.42|452.42|454.67|452.67|454.67|452.67|454.42|452.42|25
1722253350000|2024-07-29 11:42:30|454.65|452.65|454.56|452.56|454.67|452.67|454.56|452.56|19
1722253360000|2024-07-29 11:42:40|454.55|452.55|454.66|452.66|454.66|452.66|454.51|452.51|14
1722253370000|2024-07-29 11:42:50|454.67|452.67|454.59|452.59|454.69|452.69|454.59|452.59|18
1722253380000|2024-07-29 11:43:00|454.53|452.53|454.53|452.53|454.55|452.55|454.41|452.41|27
1722253390000|2024-07-29 11:43:10|454.47|452.47|454.05|452.05|454.47|452.47|454.03|452.03|22
1722253400000|2024-07-29 11:43:20|454.04|452.04|454.05|452.05|454.1|452.1|454|452|24
1722253410000|2024-07-29 11:43:30|454.04|452.04|453.94|451.94|454.04|452.04|453.88|451.88|26
1722253420000|2024-07-29 11:43:40|453.97|451.97|453.93|451.93|453.98|451.98|453.92|451.92|22
1722253430000|2024-07-29 11:43:50|453.94|451.94|453.91|451.91|453.97|451.97|453.88|451.88|21
1722253440000|2024-07-29 11:44:00|453.92|451.92|454.05|452.05|454.05|452.05|453.88|451.88|20
1722253450000|2024-07-29 11:44:10|454.04|452.04|453.93|451.93|454.07|452.07|453.93|451.93|14
1722253460000|2024-07-29 11:44:20|453.94|451.94|453.89|451.89|453.94|451.94|453.88|451.88|10
1722253470000|2024-07-29 11:44:30|453.91|451.91|453.9|451.9|453.95|451.95|453.9|451.9|22
1722253480000|2024-07-29 11:44:40|453.92|451.92|454.11|452.11|454.11|452.11|453.91|451.91|17
1722253490000|2024-07-29 11:44:50|454.12|452.12|454.07|452.07|454.12|452.12|453.95|451.95|16
1722253500000|2024-07-29 11:45:00|454.06|452.06|454.1|452.1|454.11|452.11|454.04|452.04|16
1722253510000|2024-07-29 11:45:10|454.09|452.09|454.16|452.16|454.16|452.16|454.02|452.02|22
1722253520000|2024-07-29 11:45:20|454.17|452.17|454.3|452.3|454.31|452.31|454.16|452.16|12
1722253530000|2024-07-29 11:45:30|454.22|452.22|454.5|452.5|454.51|452.51|454.2|452.2|26
1722253540000|2024-07-29 11:45:40|454.46|452.46|454.49|452.49|454.61|452.61|454.46|452.46|19
1722253550000|2024-07-29 11:45:50|454.52|452.52|454.62|452.62|454.65|452.65|454.51|452.51|22
1722253560000|2024-07-29 11:46:00|454.61|452.61|454.67|452.67|454.69|452.69|454.59|452.59|18
1722253570000|2024-07-29 11:46:10|454.68|452.68|454.75|452.75|454.75|452.75|454.66|452.66|12
1722253580000|2024-07-29 11:46:20|454.74|452.74|454.79|452.79|454.79|452.79|454.74|452.74|6
1722253590000|2024-07-29 11:46:30|454.78|452.78|454.75|452.75|454.78|452.78|454.75|452.75|2
1722253640000|2024-07-29 11:47:20|454.78|452.78|454.78|452.78|454.78|452.78|454.78|452.78|1
1722253650000|2024-07-29 11:47:30|454.75|452.75|454.54|452.54|454.75|452.75|454.54|452.54|4
1722253660000|2024-07-29 11:47:40|454.55|452.55|454.64|452.64|454.68|452.68|454.55|452.55|14
1722253670000|2024-07-29 11:47:50|454.67|452.67|454.64|452.64|454.69|452.69|454.64|452.64|12
1722253680000|2024-07-29 11:48:00|454.62|452.62|454.54|452.54|454.62|452.62|454.54|452.54|6
1722253690000|2024-07-29 11:48:10|454.56|452.56|454.54|452.54|454.57|452.57|454.54|452.54|10
1722253700000|2024-07-29 11:48:20|454.46|452.46|454.42|452.42|454.46|452.46|454.41|452.41|3
1722253710000|2024-07-29 11:48:30|454.41|452.41|454.35|452.35|454.42|452.42|454.34|452.34|9
1722253720000|2024-07-29 11:48:40|454.36|452.36|454.26|452.26|454.36|452.36|454.21|452.21|24
1722253730000|2024-07-29 11:48:50|454.25|452.25|454.26|452.26|454.31|452.31|454.24|452.24|15
1722253740000|2024-07-29 11:49:00|454.25|452.25|454.22|452.22|454.25|452.25|454.21|452.21|10
1722253750000|2024-07-29 11:49:10|454.21|452.21|454.19|452.19|454.27|452.27|454.19|452.19|12
1722253760000|2024-07-29 11:49:20|454.2|452.2|454.22|452.22|454.24|452.24|454.2|452.2|9
1722253770000|2024-07-29 11:49:30|454.23|452.23|454.21|452.21|454.23|452.23|454.21|452.21|3
1722253780000|2024-07-29 11:49:40|454.22|452.22|454.65|452.65|454.72|452.72|454.21|452.21|23
1722253790000|2024-07-29 11:49:50|454.69|452.69|454.75|452.75|454.75|452.75|454.67|452.67|6
1722253830000|2024-07-29 11:50:30|454.76|452.76|454.81|452.81|454.81|452.81|454.75|452.75|4
1722253840000|2024-07-29 11:50:40|454.82|452.82|454.78|452.78|454.83|452.83|454.78|452.78|5
1722253860000|2024-07-29 11:51:00|454.79|452.79|454.84|452.84|454.84|452.84|454.78|452.78|8
1722253870000|2024-07-29 11:51:10|454.86|452.86|455.67|453.67|455.68|453.68|454.86|452.86|10
1722253880000|2024-07-29 11:51:20|455.64|453.64|455.81|453.81|455.82|453.82|455.61|453.61|17
1722253890000|2024-07-29 11:51:30|455.82|453.82|455.64|453.64|455.93|453.93|455.61|453.61|11
1722253900000|2024-07-29 11:51:40|455.67|453.67|455.68|453.68|455.77|453.77|455.64|453.64|19
1722253910000|2024-07-29 11:51:50|455.67|453.67|455.64|453.64|455.69|453.69|455.64|453.64|17
1722253920000|2024-07-29 11:52:00|455.67|453.67|455.64|453.64|455.67|453.67|455.64|453.64|3
1722253940000|2024-07-29 11:52:20|455.46|453.46|455.12|453.12|455.46|453.46|455.03|453.03|11
1722253950000|2024-07-29 11:52:30|455.13|453.13|454.89|452.89|455.27|453.27|454.87|452.87|29
1722253960000|2024-07-29 11:52:40|454.88|452.88|454.59|452.59|454.98|452.98|454.59|452.59|32
1722253970000|2024-07-29 11:52:50|454.61|452.61|454.7|452.7|454.72|452.72|454.59|452.59|27
1722253980000|2024-07-29 11:53:00|454.71|452.71|454.94|452.94|454.98|452.98|454.71|452.71|22
1722253990000|2024-07-29 11:53:10|454.92|452.92|454.87|452.87|454.96|452.96|454.83|452.83|22
1722254000000|2024-07-29 11:53:20|454.84|452.84|454.88|452.88|454.92|452.92|454.84|452.84|24
1722254010000|2024-07-29 11:53:30|454.85|452.85|454.89|452.89|454.91|452.91|454.82|452.82|25
1722254020000|2024-07-29 11:53:40|454.91|452.91|454.86|452.86|454.91|452.91|454.84|452.84|23
1722254030000|2024-07-29 11:53:50|454.88|452.88|454.66|452.66|454.88|452.88|454.63|452.63|22
1722254040000|2024-07-29 11:54:00|454.64|452.64|454.5|452.5|454.69|452.69|454.48|452.48|17
1722254050000|2024-07-29 11:54:10|454.49|452.49|454.68|452.68|454.68|452.68|454.49|452.49|15
1722254060000|2024-07-29 11:54:20|454.71|452.71|454.72|452.72|454.75|452.75|454.66|452.66|19
1722254070000|2024-07-29 11:54:30|454.73|452.73|454.88|452.88|454.88|452.88|454.73|452.73|2
1722254080000|2024-07-29 11:54:40|454.89|452.89|455.29|453.29|455.35|453.35|454.89|452.89|16
1722254090000|2024-07-29 11:54:50|455.3|453.3|455.31|453.31|455.32|453.32|455.29|453.29|13
1722254100000|2024-07-29 11:55:00|455.3|453.3|455.3|453.3|455.32|453.32|455.18|453.18|17
1722254110000|2024-07-29 11:55:10|455.31|453.31|455.37|453.37|455.5|453.5|455.3|453.3|18
1722254120000|2024-07-29 11:55:20|455.3|453.3|455.28|453.28|455.53|453.53|455.26|453.26|27
1722254130000|2024-07-29 11:55:30|455.31|453.31|455.25|453.25|455.48|453.48|455.24|453.24|27
1722254140000|2024-07-29 11:55:40|455.2|453.2|455.05|453.05|455.23|453.23|455.05|453.05|21
1722254150000|2024-07-29 11:55:50|455.04|453.04|455.01|453.01|455.04|453.04|455.01|453.01|8
1722254160000|2024-07-29 11:56:00|455.02|453.02|455.01|453.01|455.07|453.07|455.01|453.01|6
1722254170000|2024-07-29 11:56:10|455|453|454.97|452.97|455|453|454.97|452.97|4
1722254180000|2024-07-29 11:56:20|454.96|452.96|454.96|452.96|454.96|452.96|454.96|452.96|1
1722254190000|2024-07-29 11:56:30|454.95|452.95|454.95|452.95|454.95|452.95|454.95|452.95|1
1722254200000|2024-07-29 11:56:40|454.94|452.94|454.92|452.92|454.94|452.94|454.92|452.92|3
1722254210000|2024-07-29 11:56:50|454.82|452.82|454.81|452.81|454.82|452.82|454.81|452.81|2
1722254220000|2024-07-29 11:57:00|454.8|452.8|454.81|452.81|454.81|452.81|454.79|452.79|6
1722254230000|2024-07-29 11:57:10|454.84|452.84|455.11|453.11|455.11|453.11|454.84|452.84|7
1722254240000|2024-07-29 11:57:20|455.12|453.12|455.05|453.05|455.12|453.12|455.05|453.05|11
1722254250000|2024-07-29 11:57:30|455.03|453.03|454.98|452.98|455.03|453.03|454.98|452.98|5
1722254260000|2024-07-29 11:57:40|454.97|452.97|454.96|452.96|454.97|452.97|454.96|452.96|2
1722254270000|2024-07-29 11:57:50|454.83|452.83|454.83|452.83|454.83|452.83|454.83|452.83|1
1722254280000|2024-07-29 11:58:00|454.64|452.64|454.56|452.56|454.64|452.64|454.56|452.56|6
1722254290000|2024-07-29 11:58:10|454.55|452.55|454.65|452.65|454.65|452.65|454.55|452.55|10
1722254300000|2024-07-29 11:58:20|454.67|452.67|454.66|452.66|454.67|452.67|454.66|452.66|2
1722254310000|2024-07-29 11:58:30|454.76|452.76|454.71|452.71|454.79|452.79|454.7|452.7|19
1722254320000|2024-07-29 11:58:40|454.72|452.72|454.71|452.71|454.73|452.73|454.7|452.7|5
1722254330000|2024-07-29 11:58:50|454.72|452.72|454.67|452.67|454.73|452.73|454.64|452.64|17
1722254340000|2024-07-29 11:59:00|454.68|452.68|454.52|452.52|454.69|452.69|454.52|452.52|22
1722254350000|2024-07-29 11:59:10|454.55|452.55|454.55|452.55|454.58|452.58|454.44|452.44|24
1722254360000|2024-07-29 11:59:20|454.54|452.54|454.53|452.53|454.55|452.55|454.47|452.47|20
1722254370000|2024-07-29 11:59:30|454.52|452.52|454.42|452.42|454.54|452.54|454.4|452.4|18
1722254380000|2024-07-29 11:59:40|454.36|452.36|454.35|452.35|454.42|452.42|454.31|452.31|19
1722254390000|2024-07-29 11:59:50|454.36|452.36|454.4|452.4|454.4|452.4|454.32|452.32|17
1722254400000|2024-07-29 12:00:00|454.41|452.41|454.52|452.52|454.68|452.68|454.33|452.33|20
1722254410000|2024-07-29 12:00:10|454.51|452.51|454.6|452.6|454.68|452.68|454.49|452.49|27
1722254420000|2024-07-29 12:00:20|454.58|452.58|454.82|452.82|454.82|452.82|454.58|452.58|25
1722254430000|2024-07-29 12:00:30|454.83|452.83|454.81|452.81|454.94|452.94|454.75|452.75|28
1722254440000|2024-07-29 12:00:40|454.82|452.82|455.02|453.02|455.02|453.02|454.71|452.71|21
1722254450000|2024-07-29 12:00:50|454.96|452.96|455.05|453.05|455.08|453.08|454.93|452.93|22
1722254460000|2024-07-29 12:01:00|455.04|453.04|455.1|453.1|455.13|453.13|455.03|453.03|25
1722254470000|2024-07-29 12:01:10|455.12|453.12|455.05|453.05|455.13|453.13|455.04|453.04|22
1722254480000|2024-07-29 12:01:20|455.07|453.07|455.34|453.34|455.34|453.34|455.06|453.06|17
1722254490000|2024-07-29 12:01:30|455.31|453.31|455.54|453.54|455.55|453.55|455.3|453.3|25
1722254500000|2024-07-29 12:01:40|455.55|453.55|455.51|453.51|455.55|453.55|455.33|453.33|29
1722254510000|2024-07-29 12:01:50|455.47|453.47|455.64|453.64|455.64|453.64|455.41|453.41|20
1722254520000|2024-07-29 12:02:00|455.62|453.62|455.63|453.63|455.63|453.63|455.51|453.51|23
1722254530000|2024-07-29 12:02:10|455.64|453.64|455.64|453.64|455.64|453.64|455.62|453.62|3
1722254540000|2024-07-29 12:02:20|455.63|453.63|455.61|453.61|455.64|453.64|455.59|453.59|7
1722254550000|2024-07-29 12:02:30|455.63|453.63|455.12|453.12|455.64|453.64|455.12|453.12|26
1722254560000|2024-07-29 12:02:40|455.09|453.09|455.37|453.37|455.4|453.4|455.09|453.09|22
1722254570000|2024-07-29 12:02:50|455.35|453.35|455.07|453.07|455.35|453.35|454.94|452.94|26
1722254580000|2024-07-29 12:03:00|455.05|453.05|455.09|453.09|455.18|453.18|454.94|452.94|26
1722254590000|2024-07-29 12:03:10|455.1|453.1|455.08|453.08|455.17|453.17|455.03|453.03|25
1722254600000|2024-07-29 12:03:20|455.07|453.07|454.95|452.95|455.09|453.09|454.94|452.94|25
1722254610000|2024-07-29 12:03:30|454.96|452.96|454.98|452.98|454.98|452.98|454.81|452.81|26
1722254620000|2024-07-29 12:03:40|455.01|453.01|454.95|452.95|455.15|453.15|454.95|452.95|19
1722254630000|2024-07-29 12:03:50|454.97|452.97|454.79|452.79|454.98|452.98|454.79|452.79|15
1722254640000|2024-07-29 12:04:00|454.78|452.78|454.71|452.71|454.93|452.93|454.71|452.71|22
1722254650000|2024-07-29 12:04:10|454.67|452.67|454.66|452.66|454.85|452.85|454.55|452.55|20
1722254660000|2024-07-29 12:04:20|454.65|452.65|454.6|452.6|454.7|452.7|454.56|452.56|29
1722254670000|2024-07-29 12:04:30|454.59|452.59|454.48|452.48|454.65|452.65|454.47|452.47|17
1722254680000|2024-07-29 12:04:40|454.47|452.47|455.14|453.14|455.14|453.14|454.46|452.46|18
1722254690000|2024-07-29 12:04:50|455.1|453.1|455.07|453.07|455.15|453.15|455.06|453.06|13
1722254700000|2024-07-29 12:05:00|455.08|453.08|455.08|453.08|455.12|453.12|455.04|453.04|18
1722254710000|2024-07-29 12:05:10|455.07|453.07|454.93|452.93|455.07|453.07|454.93|452.93|8
1722254720000|2024-07-29 12:05:20|454.95|452.95|454.87|452.87|454.95|452.95|454.83|452.83|20
1722254730000|2024-07-29 12:05:30|454.84|452.84|454.92|452.92|455.03|453.03|454.79|452.79|22
1722254740000|2024-07-29 12:05:40|454.93|452.93|454.83|452.83|455.01|453.01|454.83|452.83|20
1722254750000|2024-07-29 12:05:50|454.84|452.84|454.87|452.87|454.89|452.89|454.81|452.81|16
1722254760000|2024-07-29 12:06:00|454.86|452.86|455.18|453.18|455.19|453.19|454.86|452.86|21
1722254770000|2024-07-29 12:06:10|455.17|453.17|455.03|453.03|455.17|453.17|455.01|453.01|10
1722254780000|2024-07-29 12:06:20|455.04|453.04|454.79|452.79|455.05|453.05|454.78|452.78|18
1722254790000|2024-07-29 12:06:30|454.78|452.78|454.69|452.69|454.78|452.78|454.63|452.63|22
1722254800000|2024-07-29 12:06:40|454.68|452.68|454.45|452.45|454.68|452.68|454.43|452.43|20
1722254810000|2024-07-29 12:06:50|454.44|452.44|454.32|452.32|454.45|452.45|454.26|452.26|28
1722254820000|2024-07-29 12:07:00|454.3|452.3|454.31|452.31|454.37|452.37|454.3|452.3|15
1722254830000|2024-07-29 12:07:10|454.32|452.32|454.19|452.19|454.38|452.38|454.16|452.16|20
1722254840000|2024-07-29 12:07:20|454.2|452.2|454.05|452.05|454.25|452.25|454.05|452.05|23
1722254850000|2024-07-29 12:07:30|454.06|452.06|454.08|452.08|454.1|452.1|454|452|20
1722254860000|2024-07-29 12:07:40|454.09|452.09|454.07|452.07|454.09|452.09|454.02|452.02|24
1722254870000|2024-07-29 12:07:50|454.08|452.08|453.89|451.89|454.12|452.12|453.85|451.85|20
1722254880000|2024-07-29 12:08:00|453.9|451.9|454.07|452.07|454.11|452.11|453.9|451.9|17
1722254890000|2024-07-29 12:08:10|454.06|452.06|453.84|451.84|454.06|452.06|453.83|451.83|20
1722254900000|2024-07-29 12:08:20|453.85|451.85|453.86|451.86|453.92|451.92|453.84|451.84|24
1722254910000|2024-07-29 12:08:30|453.84|451.84|453.82|451.82|453.85|451.85|453.78|451.78|16
1722254920000|2024-07-29 12:08:40|453.83|451.83|454.04|452.04|454.04|452.04|453.82|451.82|20
1722254930000|2024-07-29 12:08:50|454.03|452.03|454.3|452.3|454.3|452.3|454.03|452.03|15
1722254940000|2024-07-29 12:09:00|454.27|452.27|454.54|452.54|454.55|452.55|454.27|452.27|21
1722254950000|2024-07-29 12:09:10|454.53|452.53|454.46|452.46|454.55|452.55|454.39|452.39|22
1722254960000|2024-07-29 12:09:20|454.47|452.47|454.26|452.26|454.47|452.47|454.24|452.24|19
1722254970000|2024-07-29 12:09:30|454.22|452.22|454.23|452.23|454.27|452.27|454.13|452.13|24
1722254980000|2024-07-29 12:09:40|454.26|452.26|454.42|452.42|454.46|452.46|454.26|452.26|23
1722254990000|2024-07-29 12:09:50|454.43|452.43|454.37|452.37|454.45|452.45|454.35|452.35|16
1722255000000|2024-07-29 12:10:00|454.36|452.36|454.41|452.41|454.43|452.43|454.36|452.36|21
1722255010000|2024-07-29 12:10:10|454.4|452.4|453.97|451.97|454.49|452.49|453.97|451.97|26
1722255020000|2024-07-29 12:10:20|453.99|451.99|453.75|451.75|453.99|451.99|453.71|451.71|29
1722255030000|2024-07-29 12:10:30|453.74|451.74|453.82|451.82|454|452|453.7|451.7|24
1722255040000|2024-07-29 12:10:40|453.84|451.84|453.76|451.76|453.86|451.86|453.73|451.73|22
1722255050000|2024-07-29 12:10:50|453.75|451.75|453.76|451.76|453.79|451.79|453.72|451.72|17
1722255060000|2024-07-29 12:11:00|453.75|451.75|453.74|451.74|453.78|451.78|453.7|451.7|27
1722255070000|2024-07-29 12:11:10|453.66|451.66|453.55|451.55|453.71|451.71|453.55|451.55|17
1722255080000|2024-07-29 12:11:20|453.48|451.48|453.33|451.33|453.51|451.51|453.26|451.26|20
1722255090000|2024-07-29 12:11:30|453.3|451.3|453.61|451.61|453.76|451.76|453.29|451.29|22
1722255100000|2024-07-29 12:11:40|453.54|451.54|453.53|451.53|453.56|451.56|453.35|451.35|25
1722255110000|2024-07-29 12:11:50|453.57|451.57|453.44|451.44|453.66|451.66|453.38|451.38|24
1722255120000|2024-07-29 12:12:00|453.39|451.39|453.39|451.39|453.43|451.43|453.33|451.33|22
1722255130000|2024-07-29 12:12:10|453.41|451.41|453.37|451.37|453.43|451.43|453.36|451.36|15
1722255140000|2024-07-29 12:12:20|453.36|451.36|453.44|451.44|453.44|451.44|453.33|451.33|18
1722255150000|2024-07-29 12:12:30|453.53|451.53|453.47|451.47|453.58|451.58|453.37|451.37|24
1722255160000|2024-07-29 12:12:40|453.48|451.48|453.38|451.38|453.48|451.48|453.35|451.35|17
1722255170000|2024-07-29 12:12:50|453.32|451.32|453.18|451.18|453.34|451.34|453.17|451.17|28
1722255180000|2024-07-29 12:13:00|453.2|451.2|453.05|451.05|453.23|451.23|453.05|451.05|22
1722255190000|2024-07-29 12:13:10|453.03|451.03|452.8|450.8|453.1|451.1|452.79|450.79|24
1722255200000|2024-07-29 12:13:20|452.86|450.86|453.01|451.01|453.04|451.04|452.8|450.8|22
1722255210000|2024-07-29 12:13:30|453|451|452.99|450.99|453.02|451.02|452.91|450.91|24
1722255220000|2024-07-29 12:13:40|452.97|450.97|453.06|451.06|453.09|451.09|452.96|450.96|22
1722255230000|2024-07-29 12:13:50|453.07|451.07|453|451|453.08|451.08|453|451|16
1722255240000|2024-07-29 12:14:00|452.94|450.94|453.01|451.01|453.06|451.06|452.94|450.94|15
1722255250000|2024-07-29 12:14:10|453.02|451.02|453.03|451.03|453.09|451.09|453.02|451.02|25
1722255260000|2024-07-29 12:14:20|453.05|451.05|453.07|451.07|453.08|451.08|453.03|451.03|13
1722255270000|2024-07-29 12:14:30|453.04|451.04|452.99|450.99|453.04|451.04|452.99|450.99|7
1722255280000|2024-07-29 12:14:40|453|451|452.91|450.91|453|451|452.83|450.83|16
1722255290000|2024-07-29 12:14:50|452.9|450.9|452.89|450.89|452.91|450.91|452.84|450.84|21
1722255300000|2024-07-29 12:15:00|452.9|450.9|453.09|451.09|453.09|451.09|452.83|450.83|17
1722255310000|2024-07-29 12:15:10|453.1|451.1|453.13|451.13|453.14|451.14|453.01|451.01|15
1722255320000|2024-07-29 12:15:20|453.17|451.17|453.17|451.17|453.17|451.17|453.13|451.13|3
1722255330000|2024-07-29 12:15:30|453.15|451.15|453.12|451.12|453.15|451.15|453.04|451.04|23
1722255340000|2024-07-29 12:15:40|453.15|451.15|453.16|451.16|453.18|451.18|453.11|451.11|15
1722255350000|2024-07-29 12:15:50|453.17|451.17|453.3|451.3|453.33|451.33|453.17|451.17|23
1722255360000|2024-07-29 12:16:00|453.31|451.31|453.1|451.1|453.31|451.31|453.02|451.02|22
1722255370000|2024-07-29 12:16:10|453.11|451.11|453.07|451.07|453.13|451.13|453.05|451.05|22
1722255380000|2024-07-29 12:16:20|453.06|451.06|453.18|451.18|453.18|451.18|453.03|451.03|19
1722255390000|2024-07-29 12:16:30|453.2|451.2|453.04|451.04|453.28|451.28|453.03|451.03|19
1722255400000|2024-07-29 12:16:40|453.05|451.05|453.01|451.01|453.06|451.06|452.98|450.98|10
1722255410000|2024-07-29 12:16:50|453|451|452.96|450.96|453|451|452.96|450.96|3
1722255420000|2024-07-29 12:17:00|452.94|450.94|452.95|450.95|452.95|450.95|452.94|450.94|2
1722255430000|2024-07-29 12:17:10|452.96|450.96|452.96|450.96|452.96|450.96|452.96|450.96|1
1722255440000|2024-07-29 12:17:20|452.98|450.98|452.98|450.98|452.98|450.98|452.98|450.98|1
1722255450000|2024-07-29 12:17:30|452.96|450.96|452.89|450.89|452.96|450.96|452.89|450.89|5
1722255460000|2024-07-29 12:17:40|452.79|450.79|452.73|450.73|452.79|450.79|452.68|450.68|22
1722255470000|2024-07-29 12:17:50|452.76|450.76|452.67|450.67|452.8|450.8|452.66|450.66|22
1722255480000|2024-07-29 12:18:00|452.65|450.65|452.75|450.75|452.76|450.76|452.65|450.65|15
1722255490000|2024-07-29 12:18:10|452.77|450.77|452.75|450.75|452.77|450.77|452.75|450.75|9
1722255500000|2024-07-29 12:18:20|452.76|450.76|452.82|450.82|452.82|450.82|452.76|450.76|3
1722255510000|2024-07-29 12:18:30|452.77|450.77|452.85|450.85|452.87|450.87|452.75|450.75|14
1722255520000|2024-07-29 12:18:40|452.87|450.87|452.87|450.87|452.87|450.87|452.87|450.87|1
1722255530000|2024-07-29 12:18:50|452.89|450.89|453.08|451.08|453.15|451.15|452.89|450.89|11
1722255540000|2024-07-29 12:19:00|453.11|451.11|453.18|451.18|453.2|451.2|453.06|451.06|19
1722255550000|2024-07-29 12:19:10|453.16|451.16|453.02|451.02|453.18|451.18|453.02|451.02|24
1722255560000|2024-07-29 12:19:20|453.01|451.01|452.78|450.78|453.02|451.02|452.78|450.78|18
1722255570000|2024-07-29 12:19:30|452.83|450.83|452.86|450.86|452.87|450.87|452.8|450.8|28
1722255580000|2024-07-29 12:19:40|452.85|450.85|452.82|450.82|452.86|450.86|452.8|450.8|17
1722255590000|2024-07-29 12:19:50|452.83|450.83|452.84|450.84|452.84|450.84|452.78|450.78|15
1722255600000|2024-07-29 12:20:00|452.83|450.83|452.89|450.89|452.89|450.89|452.82|450.82|18
1722255610000|2024-07-29 12:20:10|452.95|450.95|452.95|450.95|452.95|450.95|452.95|450.95|1
1722255640000|2024-07-29 12:20:40|452.94|450.94|452.93|450.93|452.94|450.94|452.93|450.93|2
1722255660000|2024-07-29 12:21:00|452.91|450.91|452.82|450.82|452.91|450.91|452.79|450.79|20
1722255670000|2024-07-29 12:21:10|452.83|450.83|452.85|450.85|452.86|450.86|452.8|450.8|16
1722255680000|2024-07-29 12:21:20|452.87|450.87|452.8|450.8|452.87|450.87|452.77|450.77|20
1722255690000|2024-07-29 12:21:30|452.83|450.83|452.82|450.82|452.84|450.84|452.81|450.81|13
1722255700000|2024-07-29 12:21:40|452.8|450.8|452.82|450.82|452.82|450.82|452.79|450.79|7
1722255710000|2024-07-29 12:21:50|452.84|450.84|452.84|450.84|452.84|450.84|452.84|450.84|1
1722255720000|2024-07-29 12:22:00|452.8|450.8|452.79|450.79|452.8|450.8|452.79|450.79|2
1722255730000|2024-07-29 12:22:10|452.77|450.77|452.73|450.73|452.77|450.77|452.71|450.71|9
1722255740000|2024-07-29 12:22:20|452.71|450.71|452.76|450.76|452.76|450.76|452.71|450.71|3
1722255750000|2024-07-29 12:22:30|452.71|450.71|452.81|450.81|452.81|450.81|452.71|450.71|2
1722255780000|2024-07-29 12:23:00|452.8|450.8|452.8|450.8|452.8|450.8|452.8|450.8|1
1722255790000|2024-07-29 12:23:10|452.79|450.79|452.81|450.81|452.81|450.81|452.79|450.79|2
1722255810000|2024-07-29 12:23:30|452.82|450.82|453|451|453|451|452.82|450.82|2
1722255820000|2024-07-29 12:23:40|453.2|451.2|453.21|451.21|453.21|451.21|453.2|451.2|2
1722255830000|2024-07-29 12:23:50|453.23|451.23|453.37|451.37|453.37|451.37|453.23|451.23|13
1722255840000|2024-07-29 12:24:00|453.34|451.34|453.61|451.61|453.61|451.61|453.34|451.34|15
1722255850000|2024-07-29 12:24:10|453.6|451.6|453.71|451.71|453.71|451.71|453.6|451.6|5
1722255860000|2024-07-29 12:24:20|453.66|451.66|453.61|451.61|453.66|451.66|453.61|451.61|2
1722255870000|2024-07-29 12:24:30|453.6|451.6|453.61|451.61|453.61|451.61|453.6|451.6|6
1722255880000|2024-07-29 12:24:40|453.62|451.62|453.66|451.66|453.66|451.66|453.61|451.61|5
1722255890000|2024-07-29 12:24:50|453.7|451.7|453.77|451.77|454|452|453.7|451.7|12
1722255900000|2024-07-29 12:25:00|453.76|451.76|453.8|451.8|453.84|451.84|453.73|451.73|24
1722255910000|2024-07-29 12:25:10|453.86|451.86|453.8|451.8|453.91|451.91|453.77|451.77|15
1722255920000|2024-07-29 12:25:20|453.77|451.77|453.77|451.77|453.78|451.78|453.75|451.75|13
1722255930000|2024-07-29 12:25:30|453.79|451.79|453.98|451.98|453.98|451.98|453.79|451.79|17
1722255940000|2024-07-29 12:25:40|453.97|451.97|453.95|451.95|453.98|451.98|453.92|451.92|16
1722255950000|2024-07-29 12:25:50|453.96|451.96|453.94|451.94|453.97|451.97|453.92|451.92|18
1722255960000|2024-07-29 12:26:00|453.95|451.95|454.15|452.15|454.15|452.15|453.93|451.93|18
1722255970000|2024-07-29 12:26:10|454.16|452.16|454.71|452.71|454.71|452.71|454.16|452.16|25
1722255980000|2024-07-29 12:26:20|454.69|452.69|454.63|452.63|454.69|452.69|454.62|452.62|13
1722255990000|2024-07-29 12:26:30|454.61|452.61|454.63|452.63|454.65|452.65|454.51|452.51|18
1722256000000|2024-07-29 12:26:40|454.6|452.6|454.65|452.65|454.66|452.66|454.57|452.57|16
1722256010000|2024-07-29 12:26:50|454.63|452.63|455.26|453.26|455.33|453.33|454.63|452.63|30
1722256020000|2024-07-29 12:27:00|455.25|453.25|455.28|453.28|455.28|453.28|455.03|453.03|24
1722256030000|2024-07-29 12:27:10|455.26|453.26|455.21|453.21|455.26|453.26|455.2|453.2|12
1722256040000|2024-07-29 12:27:20|455.2|453.2|455.24|453.24|455.34|453.34|455.14|453.14|22
1722256050000|2024-07-29 12:27:30|455.21|453.21|455.13|453.13|455.25|453.25|455.13|453.13|8
1722256060000|2024-07-29 12:27:40|455.15|453.15|455.13|453.13|455.15|453.15|455.12|453.12|8
1722256070000|2024-07-29 12:27:50|455.12|453.12|455.15|453.15|455.15|453.15|455.11|453.11|12
1722256080000|2024-07-29 12:28:00|455.14|453.14|455.28|453.28|455.33|453.33|455.12|453.12|20
1722256090000|2024-07-29 12:28:10|455.29|453.29|455.67|453.67|455.67|453.67|455.29|453.29|9
1722256100000|2024-07-29 12:28:20|455.97|453.97|455.95|453.95|455.97|453.97|455.61|453.61|21
1722256110000|2024-07-29 12:28:30|455.98|453.98|455.75|453.75|455.98|453.98|455.73|453.73|23
1722256120000|2024-07-29 12:28:40|455.74|453.74|455.83|453.83|455.84|453.84|455.73|453.73|10
1722256130000|2024-07-29 12:28:50|455.82|453.82|456.29|454.29|456.29|454.29|455.77|453.77|25
1722256140000|2024-07-29 12:29:00|456.3|454.3|456.41|454.41|456.69|454.69|456.3|454.3|25
1722256150000|2024-07-29 12:29:10|456.42|454.42|456.45|454.45|456.45|454.45|456.29|454.29|24
1722256160000|2024-07-29 12:29:20|456.46|454.46|456.47|454.47|456.64|454.64|456.44|454.44|23
1722256170000|2024-07-29 12:29:30|456.46|454.46|456.65|454.65|456.69|454.69|456.37|454.37|14
1722256180000|2024-07-29 12:29:40|456.66|454.66|456.64|454.64|456.66|454.66|456.64|454.64|5
1722256190000|2024-07-29 12:29:50|456.63|454.63|456.59|454.59|456.65|454.65|456.59|454.59|12
1722256200000|2024-07-29 12:30:00|456.6|454.6|456.61|454.61|456.62|454.62|456.58|454.58|6
1722256210000|2024-07-29 12:30:10|456.62|454.62|456.96|454.96|457.16|455.16|456.62|454.62|13
1722256220000|2024-07-29 12:30:20|456.98|454.98|457.06|455.06|457.18|455.18|456.97|454.97|19
1722256230000|2024-07-29 12:30:30|457.05|455.05|457.17|455.17|457.17|455.17|456.94|454.94|18
1722256240000|2024-07-29 12:30:40|457.14|455.14|457.1|455.1|457.14|455.14|457.05|455.05|10
1722256250000|2024-07-29 12:30:50|457.11|455.11|456.93|454.93|457.13|455.13|456.93|454.93|11
1722256260000|2024-07-29 12:31:00|456.92|454.92|456.71|454.71|456.92|454.92|456.69|454.69|13
1722256270000|2024-07-29 12:31:10|456.7|454.7|456.77|454.77|456.82|454.82|456.69|454.69|17
1722256280000|2024-07-29 12:31:20|456.76|454.76|456.78|454.78|456.8|454.8|456.74|454.74|10
1722256290000|2024-07-29 12:31:30|456.85|454.85|456.99|454.99|457.1|455.1|456.85|454.85|19
1722256300000|2024-07-29 12:31:40|456.94|454.94|456.78|454.78|456.95|454.95|456.73|454.73|16
1722256310000|2024-07-29 12:31:50|456.8|454.8|456.71|454.71|456.84|454.84|456.71|454.71|13
1722256320000|2024-07-29 12:32:00|456.72|454.72|456.69|454.69|456.72|454.72|456.69|454.69|2
1722256330000|2024-07-29 12:32:10|456.68|454.68|456.64|454.64|456.68|454.68|456.62|454.62|10
1722256340000|2024-07-29 12:32:20|456.63|454.63|456.25|454.25|456.63|454.63|456.22|454.22|24
1722256350000|2024-07-29 12:32:30|456.23|454.23|456.56|454.56|456.6|454.6|456.19|454.19|28
1722256360000|2024-07-29 12:32:40|456.55|454.55|456.52|454.52|456.58|454.58|456.46|454.46|14
1722256370000|2024-07-29 12:32:50|456.53|454.53|456.56|454.56|456.59|454.59|456.52|454.52|20
1722256380000|2024-07-29 12:33:00|456.57|454.57|456.85|454.85|456.89|454.89|456.53|454.53|18
1722256390000|2024-07-29 12:33:10|456.89|454.89|457.16|455.16|457.19|455.19|456.89|454.89|14
1722256400000|2024-07-29 12:33:20|457.17|455.17|457.19|455.19|457.19|455.19|457.12|455.12|13
1722256410000|2024-07-29 12:33:30|457.17|455.17|457.19|455.19|457.19|455.19|457.16|455.16|4
1722256420000|2024-07-29 12:33:40|457.23|455.23|457.19|455.19|457.23|455.23|457.19|455.19|2
1722256430000|2024-07-29 12:33:50|457.15|455.15|457.18|455.18|457.18|455.18|457.12|455.12|6
1722256440000|2024-07-29 12:34:00|457.17|455.17|457.12|455.12|457.19|455.19|457.1|455.1|19
1722256450000|2024-07-29 12:34:10|457.13|455.13|456.91|454.91|457.13|455.13|456.9|454.9|19
1722256460000|2024-07-29 12:34:20|456.74|454.74|456.52|454.52|456.84|454.84|456.51|454.51|28
1722256470000|2024-07-29 12:34:30|456.53|454.53|456.68|454.68|456.68|454.68|456.47|454.47|23
1722256480000|2024-07-29 12:34:40|456.65|454.65|456.7|454.7|456.79|454.79|456.58|454.58|20
1722256490000|2024-07-29 12:34:50|456.67|454.67|456.6|454.6|456.72|454.72|456.6|454.6|21
1722256500000|2024-07-29 12:35:00|456.61|454.61|456.65|454.65|456.68|454.68|456.58|454.58|19
1722256510000|2024-07-29 12:35:10|456.66|454.66|456.91|454.91|456.93|454.93|456.6|454.6|28
1722256520000|2024-07-29 12:35:20|456.89|454.89|456.94|454.94|456.94|454.94|456.88|454.88|15
1722256530000|2024-07-29 12:35:30|456.97|454.97|456.95|454.95|456.97|454.97|456.88|454.88|21
1722256540000|2024-07-29 12:35:40|456.98|454.98|457.12|455.12|457.13|455.13|456.98|454.98|21
1722256550000|2024-07-29 12:35:50|457.1|455.1|457.12|455.12|457.13|455.13|457.1|455.1|16
1722256560000|2024-07-29 12:36:00|457.11|455.11|457.19|455.19|457.21|455.21|457.11|455.11|13
1722256570000|2024-07-29 12:36:10|457.18|455.18|457.19|455.19|457.19|455.19|457.18|455.18|2
1722256580000|2024-07-29 12:36:20|457.2|455.2|457.19|455.19|457.2|455.2|457.19|455.19|2
1722256590000|2024-07-29 12:36:30|457.29|455.29|457.5|455.5|457.54|455.54|457.29|455.29|25
1722256600000|2024-07-29 12:36:40|457.55|455.55|457.73|455.73|458.28|456.28|457.47|455.47|12
1722256610000|2024-07-29 12:36:50|457.71|455.71|458.38|456.38|458.38|456.38|457.6|455.6|15
1722256620000|2024-07-29 12:37:00|458.43|456.43|458.48|456.48|459.13|457.13|458.43|456.43|30
1722256630000|2024-07-29 12:37:10|458.44|456.44|458.99|456.99|458.99|456.99|458.44|456.44|15
1722256640000|2024-07-29 12:37:20|459.02|457.02|458.86|456.86|459.02|457.02|458.78|456.78|20
1722256650000|2024-07-29 12:37:30|458.65|456.65|458.54|456.54|458.65|456.65|458.45|456.45|8
1722256660000|2024-07-29 12:37:40|458.53|456.53|457.94|455.94|458.53|456.53|457.94|455.94|16
1722256670000|2024-07-29 12:37:50|458.04|456.04|458.43|456.43|458.49|456.49|458.04|456.04|14
1722256680000|2024-07-29 12:38:00|458.28|456.28|457.44|455.44|458.28|456.28|457.41|455.41|20
1722256690000|2024-07-29 12:38:10|457.45|455.45|457.28|455.28|457.54|455.54|457.28|455.28|19
1722256700000|2024-07-29 12:38:20|457.26|455.26|457.31|455.31|457.41|455.41|457.2|455.2|18
1722256710000|2024-07-29 12:38:30|457.28|455.28|456.9|454.9|457.28|455.28|456.7|454.7|14
1722256720000|2024-07-29 12:38:40|456.89|454.89|456.69|454.69|456.89|454.89|456.69|454.69|16
1722256730000|2024-07-29 12:38:50|456.68|454.68|456.28|454.28|456.68|454.68|456.28|454.28|6
1722256740000|2024-07-29 12:39:00|456.27|454.27|455.89|453.89|456.27|454.27|455.85|453.85|9
1722256750000|2024-07-29 12:39:10|455.95|453.95|455.55|453.55|455.95|453.95|455.4|453.4|17
1722256760000|2024-07-29 12:39:20|455.53|453.53|456.17|454.17|456.17|454.17|455.53|453.53|13
1722256770000|2024-07-29 12:39:30|456.21|454.21|456.21|454.21|456.22|454.22|456.17|454.17|13
1722256780000|2024-07-29 12:39:40|456.19|454.19|456.49|454.49|456.49|454.49|456.17|454.17|11
1722256790000|2024-07-29 12:39:50|456.59|454.59|456.41|454.41|456.63|454.63|456.41|454.41|24
1722256800000|2024-07-29 12:40:00|456.4|454.4|456.4|454.4|456.4|454.4|456.04|454.04|16
1722256810000|2024-07-29 12:40:10|456.37|454.37|456.94|454.94|457.09|455.09|456.25|454.25|37
1722256820000|2024-07-29 12:40:20|456.92|454.92|456.94|454.94|457.07|455.07|456.9|454.9|22
1722256830000|2024-07-29 12:40:30|456.93|454.93|456.39|454.39|456.93|454.93|456.39|454.39|10
1722256840000|2024-07-29 12:40:40|456.38|454.38|456.19|454.19|456.38|454.38|456.18|454.18|12
1722256850000|2024-07-29 12:40:50|456.18|454.18|455.83|453.83|456.18|454.18|455.75|453.75|13
1722256860000|2024-07-29 12:41:00|455.82|453.82|456.07|454.07|456.36|454.36|455.79|453.79|20
1722256870000|2024-07-29 12:41:10|456.06|454.06|455.57|453.57|456.06|454.06|455.57|453.57|10
1722256880000|2024-07-29 12:41:20|455.56|453.56|455.54|453.54|455.56|453.56|455.54|453.54|3
1722256890000|2024-07-29 12:41:30|455.57|453.57|455.52|453.52|455.62|453.62|455.52|453.52|10
1722256900000|2024-07-29 12:41:40|455.51|453.51|455.32|453.32|455.51|453.51|455.32|453.32|11
1722256910000|2024-07-29 12:41:50|455.31|453.31|455.15|453.15|455.39|453.39|455.15|453.15|15
1722256920000|2024-07-29 12:42:00|455.14|453.14|455.16|453.16|455.2|453.2|455.1|453.1|18
1722256930000|2024-07-29 12:42:10|455.21|453.21|455.6|453.6|455.65|453.65|455.21|453.21|18
1722256940000|2024-07-29 12:42:20|455.61|453.61|455.09|453.09|455.66|453.66|455.09|453.09|14
1722256950000|2024-07-29 12:42:30|455.05|453.05|455.18|453.18|455.21|453.21|455.05|453.05|16
1722256960000|2024-07-29 12:42:40|455.17|453.17|455.16|453.16|455.34|453.34|455.16|453.16|16
1722256970000|2024-07-29 12:42:50|455.2|453.2|455.15|453.15|455.2|453.2|455.14|453.14|11
1722256980000|2024-07-29 12:43:00|455.14|453.14|455.09|453.09|455.14|453.14|455.08|453.08|13
1722256990000|2024-07-29 12:43:10|455.16|453.16|454.97|452.97|455.16|453.16|454.96|452.96|11
1722257000000|2024-07-29 12:43:20|455.06|453.06|454.97|452.97|455.06|453.06|454.96|452.96|17
1722257010000|2024-07-29 12:43:30|454.96|452.96|454.94|452.94|455|453|454.94|452.94|10
1722257020000|2024-07-29 12:43:40|454.95|452.95|454.92|452.92|454.95|452.95|454.9|452.9|7
1722257030000|2024-07-29 12:43:50|454.94|452.94|454.99|452.99|455|453|454.92|452.92|5
1722257040000|2024-07-29 12:44:00|455.27|453.27|455.18|453.18|455.32|453.32|455.17|453.17|15
1722257050000|2024-07-29 12:44:10|455.17|453.17|455.25|453.25|455.25|453.25|455.16|453.16|12
1722257060000|2024-07-29 12:44:20|455.27|453.27|455.39|453.39|455.39|453.39|455.27|453.27|6
1722257070000|2024-07-29 12:44:30|455.4|453.4|455.41|453.41|455.51|453.51|455.4|453.4|11
1722257080000|2024-07-29 12:44:40|455.42|453.42|455.32|453.32|455.46|453.46|455.32|453.32|22
1722257090000|2024-07-29 12:44:50|455.33|453.33|455.28|453.28|455.33|453.33|455.26|453.26|10
1722257100000|2024-07-29 12:45:00|455.29|453.29|455.31|453.31|455.37|453.37|455.28|453.28|19
1722257110000|2024-07-29 12:45:10|455.29|453.29|455.19|453.19|455.29|453.29|455.19|453.19|10
1722257120000|2024-07-29 12:45:20|455.04|453.04|455.04|453.04|455.04|453.04|454.76|452.76|24
1722257130000|2024-07-29 12:45:30|455.05|453.05|454.85|452.85|455.1|453.1|454.85|452.85|19
1722257140000|2024-07-29 12:45:40|454.78|452.78|454.73|452.73|454.81|452.81|454.72|452.72|13
1722257150000|2024-07-29 12:45:50|454.72|452.72|454.69|452.69|454.72|452.72|454.69|452.69|8
1722257160000|2024-07-29 12:46:00|454.68|452.68|454.61|452.61|454.68|452.68|454.61|452.61|10
1722257170000|2024-07-29 12:46:10|454.6|452.6|454.57|452.57|454.6|452.6|454.47|452.47|10
1722257180000|2024-07-29 12:46:20|454.59|452.59|454.6|452.6|454.61|452.61|454.56|452.56|7
1722257190000|2024-07-29 12:46:30|454.59|452.59|454.72|452.72|454.72|452.72|454.58|452.58|5
1722257200000|2024-07-29 12:46:40|454.71|452.71|455.01|453.01|455.14|453.14|454.71|452.71|26
1722257210000|2024-07-29 12:46:50|455.02|453.02|455.18|453.18|455.2|453.2|455.02|453.02|21
1722257220000|2024-07-29 12:47:00|455.17|453.17|455.27|453.27|455.39|453.39|455.14|453.14|20
1722257230000|2024-07-29 12:47:10|455.29|453.29|455.45|453.45|455.65|453.65|455.29|453.29|29
1722257240000|2024-07-29 12:47:20|455.44|453.44|455.27|453.27|455.44|453.44|455.27|453.27|23
1722257250000|2024-07-29 12:47:30|455.25|453.25|455.05|453.05|455.26|453.26|455.05|453.05|19
1722257260000|2024-07-29 12:47:40|455.04|453.04|455.28|453.28|455.3|453.3|454.96|452.96|16
1722257270000|2024-07-29 12:47:50|455.27|453.27|455.09|453.09|455.27|453.27|455.08|453.08|20
1722257280000|2024-07-29 12:48:00|455.08|453.08|455.15|453.15|455.15|453.15|455.04|453.04|17
1722257290000|2024-07-29 12:48:10|455.12|453.12|455.3|453.3|455.31|453.31|455.12|453.12|19
1722257300000|2024-07-29 12:48:20|455.29|453.29|455.19|453.19|455.29|453.29|455.14|453.14|16
1722257310000|2024-07-29 12:48:30|455.2|453.2|455.35|453.35|455.43|453.43|455.2|453.2|20
1722257320000|2024-07-29 12:48:40|455.32|453.32|455.23|453.23|455.33|453.33|455.17|453.17|20
1722257330000|2024-07-29 12:48:50|455.22|453.22|455.16|453.16|455.22|453.22|455.13|453.13|11
1722257340000|2024-07-29 12:49:00|455.15|453.15|455.42|453.42|455.51|453.51|455.15|453.15|16
1722257350000|2024-07-29 12:49:10|455.41|453.41|455.7|453.7|455.7|453.7|455.37|453.37|11
1722257360000|2024-07-29 12:49:20|455.75|453.75|456.27|454.27|456.32|454.32|455.75|453.75|18
1722257370000|2024-07-29 12:49:30|456.31|454.31|456.19|454.19|456.44|454.44|456.19|454.19|25
1722257380000|2024-07-29 12:49:40|456.18|454.18|456.11|454.11|456.18|454.18|456.03|454.03|14
1722257390000|2024-07-29 12:49:50|456.1|454.1|455.87|453.87|456.1|454.1|455.87|453.87|21
1722257400000|2024-07-29 12:50:00|455.86|453.86|455.41|453.41|455.86|453.86|455.41|453.41|15
1722257410000|2024-07-29 12:50:10|455.4|453.4|455.11|453.11|455.4|453.4|455.1|453.1|18
1722257420000|2024-07-29 12:50:20|455.1|453.1|454.83|452.83|455.11|453.11|454.83|452.83|15
1722257430000|2024-07-29 12:50:30|454.82|452.82|454.86|452.86|454.91|452.91|454.82|452.82|8
1722257440000|2024-07-29 12:50:40|454.88|452.88|454.89|452.89|454.89|452.89|454.86|452.86|5
1722257450000|2024-07-29 12:50:50|454.9|452.9|455.24|453.24|455.25|453.25|454.9|452.9|17
1722257460000|2024-07-29 12:51:00|455.23|453.23|455.36|453.36|455.36|453.36|455.14|453.14|17
1722257470000|2024-07-29 12:51:10|455.35|453.35|455.34|453.34|455.35|453.35|455.34|453.34|2
1722257480000|2024-07-29 12:51:20|455.37|453.37|455.36|453.36|455.37|453.37|455.36|453.36|6
1722257490000|2024-07-29 12:51:30|455.35|453.35|455.49|453.49|455.52|453.52|455.34|453.34|13
1722257500000|2024-07-29 12:51:40|455.53|453.53|455.1|453.1|455.53|453.53|455.1|453.1|9
1722257510000|2024-07-29 12:51:50|455.09|453.09|455.05|453.05|455.09|453.09|455.02|453.02|3
1722257520000|2024-07-29 12:52:00|455.06|453.06|455.03|453.03|455.08|453.08|455.03|453.03|7
1722257530000|2024-07-29 12:52:10|455.02|453.02|454.82|452.82|455.02|453.02|454.82|452.82|4
1722257550000|2024-07-29 12:52:30|454.81|452.81|454.65|452.65|454.81|452.81|454.6|452.6|9
1722257560000|2024-07-29 12:52:40|454.63|452.63|454.61|452.61|454.63|452.63|454.6|452.6|3
1722257570000|2024-07-29 12:52:50|454.7|452.7|454.75|452.75|454.75|452.75|454.7|452.7|2
1722257580000|2024-07-29 12:53:00|454.76|452.76|455.27|453.27|455.37|453.37|454.76|452.76|28
1722257590000|2024-07-29 12:53:10|455.29|453.29|455.44|453.44|455.5|453.5|455.28|453.28|21
1722257600000|2024-07-29 12:53:20|455.43|453.43|455.43|453.43|455.44|453.44|455.35|453.35|23
1722257610000|2024-07-29 12:53:30|455.42|453.42|455.54|453.54|455.54|453.54|455.42|453.42|14
1722257620000|2024-07-29 12:53:40|455.58|453.58|455.56|453.56|455.58|453.58|455.5|453.5|21
1722257630000|2024-07-29 12:53:50|455.49|453.49|455.36|453.36|455.49|453.49|455.36|453.36|14
1722257640000|2024-07-29 12:54:00|455.35|453.35|455.33|453.33|455.36|453.36|455.32|453.32|10
1722257650000|2024-07-29 12:54:10|455.35|453.35|455.31|453.31|455.35|453.35|455.31|453.31|8
1722257660000|2024-07-29 12:54:20|455.32|453.32|455.32|453.32|455.32|453.32|455.32|453.32|1
1722257680000|2024-07-29 12:54:40|455.36|453.36|455.36|453.36|455.36|453.36|455.36|453.36|1
1722257690000|2024-07-29 12:54:50|455.41|453.41|455.42|453.42|455.42|453.42|455.41|453.41|2
1722257700000|2024-07-29 12:55:00|455.46|453.46|455.85|453.85|455.85|453.85|455.46|453.46|15
1722257710000|2024-07-29 12:55:10|455.86|453.86|456.26|454.26|456.26|454.26|455.86|453.86|17
1722257720000|2024-07-29 12:55:20|456.25|454.25|456.2|454.2|456.29|454.29|456.12|454.12|13
1722257730000|2024-07-29 12:55:30|456.21|454.21|456.23|454.23|456.23|454.23|456.21|454.21|2
1722257740000|2024-07-29 12:55:40|456.24|454.24|456.27|454.27|456.27|454.27|456.24|454.24|3
1722257750000|2024-07-29 12:55:50|456.26|454.26|456.11|454.11|456.26|454.26|456.1|454.1|15
1722257760000|2024-07-29 12:56:00|456.18|454.18|456.2|454.2|456.25|454.25|456.1|454.1|18
1722257770000|2024-07-29 12:56:10|456.21|454.21|456.15|454.15|456.26|454.26|456.14|454.14|15
1722257780000|2024-07-29 12:56:20|456.17|454.17|456.21|454.21|456.23|454.23|456.13|454.13|14
1722257790000|2024-07-29 12:56:30|456.18|454.18|456.04|454.04|456.21|454.21|456.04|454.04|10
1722257800000|2024-07-29 12:56:40|456.02|454.02|456.77|454.77|456.86|454.86|456|454|13
1722257810000|2024-07-29 12:56:50|456.8|454.8|456.9|454.9|456.91|454.91|456.75|454.75|24
1722257820000|2024-07-29 12:57:00|456.85|454.85|456.59|454.59|456.85|454.85|456.42|454.42|22
1722257830000|2024-07-29 12:57:10|456.64|454.64|456.64|454.64|456.65|454.65|456.54|454.54|16
1722257840000|2024-07-29 12:57:20|456.62|454.62|456.59|454.59|456.73|454.73|456.49|454.49|10
1722257850000|2024-07-29 12:57:30|456.62|454.62|456.54|454.54|456.68|454.68|456.52|454.52|15
1722257860000|2024-07-29 12:57:40|456.47|454.47|456.51|454.51|456.51|454.51|456.35|454.35|15
1722257870000|2024-07-29 12:57:50|456.44|454.44|456.45|454.45|456.5|454.5|456.41|454.41|12
1722257880000|2024-07-29 12:58:00|456.48|454.48|455.85|453.85|456.48|454.48|455.85|453.85|23
1722257890000|2024-07-29 12:58:10|455.84|453.84|456.03|454.03|456.1|454.1|455.84|453.84|28
1722257900000|2024-07-29 12:58:20|456.02|454.02|456.02|454.02|456.03|454.03|455.91|453.91|15
1722257910000|2024-07-29 12:58:30|455.96|453.96|455.96|453.96|455.96|453.96|455.9|453.9|6
1722257920000|2024-07-29 12:58:40|455.99|453.99|455.97|453.97|455.99|453.99|455.95|453.95|3
1722257930000|2024-07-29 12:58:50|455.94|453.94|456.04|454.04|456.04|454.04|455.94|453.94|5
1722257940000|2024-07-29 12:59:00|456.08|454.08|455.94|453.94|456.08|454.08|455.9|453.9|11
1722257960000|2024-07-29 12:59:20|455.93|453.93|456.02|454.02|456.02|454.02|455.93|453.93|3
1722257970000|2024-07-29 12:59:30|455.94|453.94|456.02|454.02|456.02|454.02|455.94|453.94|5
1722257980000|2024-07-29 12:59:40|455.96|453.96|456.02|454.02|456.02|454.02|455.95|453.95|5
1722257990000|2024-07-29 12:59:50|455.97|453.97|456.06|454.06|456.06|454.06|455.97|453.97|3
1722258000000|2024-07-29 13:00:00|455.99|453.99|455.92|453.92|456.06|454.06|455.92|453.92|9
1722258010000|2024-07-29 13:00:10|455.91|453.91|455.88|453.88|455.91|453.91|455.88|453.88|4
1722258020000|2024-07-29 13:00:20|455.87|453.87|455.94|453.94|455.94|453.94|455.87|453.87|3
1722258030000|2024-07-29 13:00:30|455.91|453.91|455.91|453.91|455.92|453.92|455.89|453.89|10
1722258040000|2024-07-29 13:00:40|455.92|453.92|456.13|454.13|456.13|454.13|455.92|453.92|6
1722258050000|2024-07-29 13:00:50|456.2|454.2|456.36|454.36|456.37|454.37|456.2|454.2|8
1722258060000|2024-07-29 13:01:00|456.32|454.32|456.39|454.39|456.42|454.42|456.32|454.32|11
1722258070000|2024-07-29 13:01:10|456.35|454.35|456.9|454.9|456.92|454.92|456.31|454.31|24
1722258080000|2024-07-29 13:01:20|456.89|454.89|457.06|455.06|457.17|455.17|456.86|454.86|24
1722258090000|2024-07-29 13:01:30|457.08|455.08|457.29|455.29|457.29|455.29|457.08|455.08|21
1722258100000|2024-07-29 13:01:40|457.25|455.25|457.29|455.29|457.32|455.32|457.24|455.24|9
1722258110000|2024-07-29 13:01:50|457.37|455.37|457.55|455.55|457.55|455.55|457.3|455.3|21
1722258120000|2024-07-29 13:02:00|457.62|455.62|458.06|456.06|458.2|456.2|457.57|455.57|31
1722258130000|2024-07-29 13:02:10|458.03|456.03|458.3|456.3|458.4|456.4|458.03|456.03|30
1722258140000|2024-07-29 13:02:20|458.27|456.27|458.18|456.18|458.27|456.27|458.02|456.02|20
1722258150000|2024-07-29 13:02:30|458.2|456.2|458.06|456.06|458.31|456.31|458.02|456.02|23
1722258160000|2024-07-29 13:02:40|458.02|456.02|457.96|455.96|458.04|456.04|457.94|455.94|14
1722258170000|2024-07-29 13:02:50|457.94|455.94|457.75|455.75|457.94|455.94|457.75|455.75|24
1722258180000|2024-07-29 13:03:00|457.67|455.67|457.14|455.14|457.67|455.67|457.14|455.14|14
1722258190000|2024-07-29 13:03:10|457.13|455.13|457.19|455.19|457.21|455.21|457.12|455.12|11
1722258200000|2024-07-29 13:03:20|457.15|455.15|457.03|455.03|457.18|455.18|457.01|455.01|10
1722258210000|2024-07-29 13:03:30|457.02|455.02|456.99|454.99|457.02|455.02|456.99|454.99|3
1722258220000|2024-07-29 13:03:40|456.98|454.98|456.95|454.95|456.99|454.99|456.95|454.95|5
1722258230000|2024-07-29 13:03:50|457|455|457.48|455.48|457.5|455.5|457|455|23
1722258240000|2024-07-29 13:04:00|457.39|455.39|457.42|455.42|457.52|455.52|457.33|455.33|31
1722258250000|2024-07-29 13:04:10|457.41|455.41|457.75|455.75|457.82|455.82|457.36|455.36|21
1722258260000|2024-07-29 13:04:20|457.77|455.77|457.88|455.88|457.93|455.93|457.74|455.74|24
1722258270000|2024-07-29 13:04:30|457.92|455.92|457.67|455.67|458.01|456.01|457.67|455.67|17
1722258280000|2024-07-29 13:04:40|457.68|455.68|457.65|455.65|457.74|455.74|457.63|455.63|12
1722258290000|2024-07-29 13:04:50|457.64|455.64|457.27|455.27|457.68|455.68|457.27|455.27|31
1722258300000|2024-07-29 13:05:00|457.26|455.26|457.42|455.42|457.42|455.42|457.18|455.18|29
1722258310000|2024-07-29 13:05:10|457.44|455.44|458.01|456.01|458.02|456.02|457.44|455.44|34
1722258320000|2024-07-29 13:05:20|458.06|456.06|458.05|456.05|458.06|456.06|457.79|455.79|30
1722258330000|2024-07-29 13:05:30|458.03|456.03|458.24|456.24|458.25|456.25|457.95|455.95|29
1722258340000|2024-07-29 13:05:40|458.18|456.18|458.55|456.55|458.66|456.66|458.18|456.18|27
1722258350000|2024-07-29 13:05:50|458.5|456.5|458.46|456.46|458.73|456.73|458.44|456.44|27
1722258360000|2024-07-29 13:06:00|458.42|456.42|458.95|456.95|458.97|456.97|458.37|456.37|30
1722258370000|2024-07-29 13:06:10|458.97|456.97|459.31|457.31|459.31|457.31|458.96|456.96|21
1722258380000|2024-07-29 13:06:20|459.32|457.32|459.28|457.28|459.34|457.34|459.25|457.25|14
1722258390000|2024-07-29 13:06:30|459.24|457.24|459.25|457.25|459.25|457.25|459.03|457.03|19
1722258400000|2024-07-29 13:06:40|459.14|457.14|459.44|457.44|459.61|457.61|459.14|457.14|26
1722258410000|2024-07-29 13:06:50|459.53|457.53|459.3|457.3|459.53|457.53|459.3|457.3|26
1722258420000|2024-07-29 13:07:00|459.23|457.23|458.17|456.17|459.23|457.23|457.97|455.97|35
1722258430000|2024-07-29 13:07:10|458.11|456.11|457.8|455.8|458.11|456.11|457.7|455.7|30
1722258440000|2024-07-29 13:07:20|457.81|455.81|457.7|455.7|457.89|455.89|457.7|455.7|22
1722258450000|2024-07-29 13:07:30|457.69|455.69|457.23|455.23|457.69|455.69|457.17|455.17|19
1722258460000|2024-07-29 13:07:40|457.04|455.04|457.18|455.18|457.23|455.23|456.79|454.79|31
1722258470000|2024-07-29 13:07:50|457.15|455.15|457.17|455.17|457.24|455.24|456.95|454.95|34
1722258480000|2024-07-29 13:08:00|457.15|455.15|456.71|454.71|457.18|455.18|456.61|454.61|31
1722258490000|2024-07-29 13:08:10|456.73|454.73|456.39|454.39|456.75|454.75|456.22|454.22|33
1722258500000|2024-07-29 13:08:20|456.35|454.35|456.5|454.5|456.5|454.5|456.26|454.26|32
1722258510000|2024-07-29 13:08:30|456.62|454.62|456.81|454.81|456.91|454.91|456.62|454.62|23
1722258520000|2024-07-29 13:08:40|456.83|454.83|456.92|454.92|456.98|454.98|456.83|454.83|13
1722258530000|2024-07-29 13:08:50|456.94|454.94|457.48|455.48|457.61|455.61|456.94|454.94|25
1722258540000|2024-07-29 13:09:00|457.51|455.51|457.84|455.84|458|456|457.5|455.5|26
1722258550000|2024-07-29 13:09:10|457.8|455.8|457.11|455.11|457.8|455.8|457.11|455.11|29
1722258560000|2024-07-29 13:09:20|457.09|455.09|456.64|454.64|457.16|455.16|456.62|454.62|30
1722258570000|2024-07-29 13:09:30|456.65|454.65|456.83|454.83|456.86|454.86|456.62|454.62|32
1722258580000|2024-07-29 13:09:40|456.85|454.85|457.08|455.08|457.08|455.08|456.82|454.82|24
1722258590000|2024-07-29 13:09:50|457.06|455.06|457.21|455.21|457.37|455.37|457.06|455.06|30
1722258600000|2024-07-29 13:10:00|457.14|455.14|457.28|455.28|457.3|455.3|457.05|455.05|28
1722258610000|2024-07-29 13:10:10|457.29|455.29|457.43|455.43|457.66|455.66|457.29|455.29|27
1722258620000|2024-07-29 13:10:20|457.44|455.44|457.23|455.23|457.7|455.7|457.23|455.23|28
1722258630000|2024-07-29 13:10:30|457.22|455.22|457.43|455.43|457.55|455.55|457.22|455.22|29
1722258640000|2024-07-29 13:10:40|457.46|455.46|457.83|455.83|457.88|455.88|457.46|455.46|23
1722258650000|2024-07-29 13:10:50|457.86|455.86|457.49|455.49|457.92|455.92|457.25|455.25|28
1722258660000|2024-07-29 13:11:00|457.5|455.5|457.5|455.5|457.53|455.53|457.34|455.34|28
1722258670000|2024-07-29 13:11:10|457.52|455.52|458.23|456.23|458.29|456.29|457.48|455.48|35
1722258680000|2024-07-29 13:11:20|458.22|456.22|458.45|456.45|458.48|456.48|458.22|456.22|23
1722258690000|2024-07-29 13:11:30|458.44|456.44|458.8|456.8|458.8|456.8|458.43|456.43|11
1722258700000|2024-07-29 13:11:40|458.75|456.75|458.42|456.42|458.75|456.75|458.14|456.14|32
1722258710000|2024-07-29 13:11:50|458.41|456.41|458.36|456.36|458.41|456.41|458.31|456.31|31
1722258720000|2024-07-29 13:12:00|458.35|456.35|458.31|456.31|458.45|456.45|458.31|456.31|28
1722258730000|2024-07-29 13:12:10|458.3|456.3|458.37|456.37|458.37|456.37|458.28|456.28|21
1722258740000|2024-07-29 13:12:20|458.38|456.38|458.29|456.29|458.38|456.38|458.25|456.25|20
1722258750000|2024-07-29 13:12:30|458.3|456.3|458.34|456.34|458.36|456.36|458.25|456.25|29
1722258760000|2024-07-29 13:12:40|458.36|456.36|458.08|456.08|458.37|456.37|458.08|456.08|16
1722258770000|2024-07-29 13:12:50|458.06|456.06|457.64|455.64|458.06|456.06|457.58|455.58|24
1722258780000|2024-07-29 13:13:00|457.61|455.61|457.86|455.86|457.86|455.86|457.49|455.49|23
1722258790000|2024-07-29 13:13:10|457.87|455.87|457.96|455.96|457.96|455.96|457.76|455.76|27
1722258800000|2024-07-29 13:13:20|457.93|455.93|457.68|455.68|457.93|455.93|457.64|455.64|23
1722258810000|2024-07-29 13:13:30|457.67|455.67|457.64|455.64|457.98|455.98|457.64|455.64|30
1722258820000|2024-07-29 13:13:40|457.62|455.62|457.65|455.65|457.65|455.65|457.24|455.24|27
1722258830000|2024-07-29 13:13:50|457.59|455.59|457.49|455.49|457.59|455.59|457.42|455.42|29
1722258840000|2024-07-29 13:14:00|457.45|455.45|457.75|455.75|457.75|455.75|457.3|455.3|30
1722258850000|2024-07-29 13:14:10|457.68|455.68|458.06|456.06|458.09|456.09|457.64|455.64|26
1722258860000|2024-07-29 13:14:20|458.07|456.07|458.23|456.23|458.28|456.28|458.07|456.07|22
1722258870000|2024-07-29 13:14:30|458.26|456.26|458.12|456.12|458.26|456.26|458.08|456.08|15
1722258880000|2024-07-29 13:14:40|458.14|456.14|458.41|456.41|458.7|456.7|458.14|456.14|27
1722258890000|2024-07-29 13:14:50|458.43|456.43|458.56|456.56|458.61|456.61|458.43|456.43|24
1722258900000|2024-07-29 13:15:00|458.59|456.59|458.9|456.9|458.95|456.95|458.59|456.59|23
1722258910000|2024-07-29 13:15:10|458.92|456.92|459.46|457.46|459.47|457.47|458.91|456.91|25
1722258920000|2024-07-29 13:15:20|459.47|457.47|459.38|457.38|459.7|457.7|459.38|457.38|18
1722258930000|2024-07-29 13:15:30|459.37|457.37|459.27|457.27|459.37|457.37|458.89|456.89|22
1722258940000|2024-07-29 13:15:40|459.26|457.26|459.12|457.12|459.3|457.3|459.11|457.11|21
1722258950000|2024-07-29 13:15:50|459.11|457.11|459.14|457.14|459.2|457.2|459.08|457.08|23
1722258960000|2024-07-29 13:16:00|459.11|457.11|458.7|456.7|459.17|457.17|458.7|456.7|19
1722258970000|2024-07-29 13:16:10|458.68|456.68|458.63|456.63|458.83|456.83|458.45|456.45|36
1722258980000|2024-07-29 13:16:20|458.6|456.6|458.12|456.12|458.61|456.61|457.99|455.99|29
1722258990000|2024-07-29 13:16:30|458.13|456.13|458.44|456.44|458.44|456.44|457.99|455.99|27
1722259000000|2024-07-29 13:16:40|458.46|456.46|458|456|458.47|456.47|457.87|455.87|28
1722259010000|2024-07-29 13:16:50|457.99|455.99|458.04|456.04|458.13|456.13|457.95|455.95|26
1722259020000|2024-07-29 13:17:00|458.03|456.03|457.87|455.87|458.11|456.11|457.82|455.82|33
1722259030000|2024-07-29 13:17:10|457.88|455.88|458.73|456.73|458.91|456.91|457.87|455.87|34
1722259040000|2024-07-29 13:17:20|458.8|456.8|459.13|457.13|459.13|457.13|458.71|456.71|32
1722259050000|2024-07-29 13:17:30|459.06|457.06|459.08|457.08|459.27|457.27|458.94|456.94|34
1722259060000|2024-07-29 13:17:40|459.05|457.05|459.17|457.17|459.17|457.17|458.96|456.96|26
1722259070000|2024-07-29 13:17:50|459.15|457.15|459.02|457.02|459.16|457.16|459.02|457.02|20
1722259080000|2024-07-29 13:18:00|458.98|456.98|459.01|457.01|459.12|457.12|458.91|456.91|32
1722259090000|2024-07-29 13:18:10|459.02|457.02|458.76|456.76|459.03|457.03|458.72|456.72|27
1722259100000|2024-07-29 13:18:20|458.75|456.75|458.79|456.79|458.81|456.81|458.5|456.5|30
1722259110000|2024-07-29 13:18:30|458.8|456.8|458.97|456.97|459.02|457.02|458.64|456.64|28
1722259120000|2024-07-29 13:18:40|458.95|456.95|459.03|457.03|459.05|457.05|458.92|456.92|25
1722259130000|2024-07-29 13:18:50|459.04|457.04|458.88|456.88|459.04|457.04|458.82|456.82|31
1722259140000|2024-07-29 13:19:00|458.86|456.86|458.55|456.55|458.9|456.9|458.55|456.55|35
1722259150000|2024-07-29 13:19:10|458.54|456.54|458.71|456.71|458.71|456.71|458.37|456.37|31
1722259160000|2024-07-29 13:19:20|458.76|456.76|458.8|456.8|458.87|456.87|458.5|456.5|32
1722259170000|2024-07-29 13:19:30|458.88|456.88|459.01|457.01|459.01|457.01|458.87|456.87|20
1722259180000|2024-07-29 13:19:40|459|457|459.01|457.01|459.02|457.02|458.92|456.92|20
1722259190000|2024-07-29 13:19:50|458.95|456.95|459.05|457.05|459.05|457.05|458.92|456.92|17
1722259200000|2024-07-29 13:20:00|459.08|457.08|459.26|457.26|459.29|457.29|459.08|457.08|15
1722259210000|2024-07-29 13:20:10|459.23|457.23|459.25|457.25|459.29|457.29|458.96|456.96|27
1722259220000|2024-07-29 13:20:20|459.21|457.21|459.24|457.24|459.27|457.27|459.17|457.17|25
1722259230000|2024-07-29 13:20:30|459.11|457.11|458.62|456.62|459.11|457.11|458.54|456.54|26
1722259240000|2024-07-29 13:20:40|458.57|456.57|458.34|456.34|458.6|456.6|458.34|456.34|29
1722259250000|2024-07-29 13:20:50|458.28|456.28|457.97|455.97|458.29|456.29|457.97|455.97|27
1722259260000|2024-07-29 13:21:00|457.94|455.94|457.77|455.77|458.01|456.01|457.58|455.58|34
1722259270000|2024-07-29 13:21:10|457.75|455.75|457.51|455.51|457.75|455.75|457.51|455.51|20
1722259280000|2024-07-29 13:21:20|457.37|455.37|457.46|455.46|457.48|455.48|457.37|455.37|28
1722259290000|2024-07-29 13:21:30|457.45|455.45|457.84|455.84|457.86|455.86|457.41|455.41|28
1722259300000|2024-07-29 13:21:40|457.81|455.81|457.42|455.42|457.81|455.81|457.33|455.33|25
1722259310000|2024-07-29 13:21:50|457.41|455.41|457.7|455.7|457.7|455.7|457.32|455.32|28
1722259320000|2024-07-29 13:22:00|457.71|455.71|458.01|456.01|458.23|456.23|457.71|455.71|30
1722259330000|2024-07-29 13:22:10|457.93|455.93|458.06|456.06|458.09|456.09|457.87|455.87|28
1722259340000|2024-07-29 13:22:20|458.07|456.07|458.28|456.28|458.5|456.5|458.06|456.06|29
1722259350000|2024-07-29 13:22:30|458.31|456.31|458.45|456.45|458.75|456.75|458.24|456.24|29
1722259360000|2024-07-29 13:22:40|458.46|456.46|458.58|456.58|458.61|456.61|458.46|456.46|27
1722259370000|2024-07-29 13:22:50|458.65|456.65|458.79|456.79|458.8|456.8|458.6|456.6|23
1722259380000|2024-07-29 13:23:00|458.77|456.77|458.69|456.69|458.82|456.82|458.64|456.64|30
1722259390000|2024-07-29 13:23:10|458.66|456.66|458.94|456.94|458.99|456.99|458.65|456.65|30
1722259400000|2024-07-29 13:23:20|458.89|456.89|459.06|457.06|459.06|457.06|458.85|456.85|28
1722259410000|2024-07-29 13:23:30|459.03|457.03|458.92|456.92|459.03|457.03|458.72|456.72|23
1722259420000|2024-07-29 13:23:40|458.96|456.96|458.76|456.76|458.96|456.96|458.75|456.75|24
1722259430000|2024-07-29 13:23:50|458.75|456.75|458.93|456.93|458.97|456.97|458.72|456.72|27
1722259440000|2024-07-29 13:24:00|458.95|456.95|458.53|456.53|458.95|456.95|458.49|456.49|30
1722259450000|2024-07-29 13:24:10|458.48|456.48|457.95|455.95|458.48|456.48|457.95|455.95|27
1722259460000|2024-07-29 13:24:20|457.99|455.99|457.97|455.97|458.27|456.27|457.93|455.93|31
1722259470000|2024-07-29 13:24:30|457.98|455.98|457.82|455.82|457.99|455.99|457.81|455.81|34
1722259480000|2024-07-29 13:24:40|457.85|455.85|457.65|455.65|457.87|455.87|457.55|455.55|35
1722259490000|2024-07-29 13:24:50|457.6|455.6|457.44|455.44|457.6|455.6|457.36|455.36|24
1722259500000|2024-07-29 13:25:00|457.47|455.47|457.48|455.48|457.48|455.48|457.28|455.28|25
1722259510000|2024-07-29 13:25:10|457.49|455.49|457.33|455.33|457.5|455.5|457.27|455.27|32
1722259520000|2024-07-29 13:25:20|457.31|455.31|457.36|455.36|457.4|455.4|457.24|455.24|26
1722259530000|2024-07-29 13:25:30|457.35|455.35|457.34|455.34|457.35|455.35|457.23|455.23|27
1722259540000|2024-07-29 13:25:40|457.35|455.35|457.34|455.34|457.37|455.37|457.31|455.31|19
1722259550000|2024-07-29 13:25:50|457.35|455.35|457|455|457.35|455.35|456.98|454.98|21
1722259560000|2024-07-29 13:26:00|457.01|455.01|456.94|454.94|457.08|455.08|456.94|454.94|18
1722259570000|2024-07-29 13:26:10|456.96|454.96|457.05|455.05|457.1|455.1|456.96|454.96|8
1722259580000|2024-07-29 13:26:20|457.04|455.04|457.41|455.41|457.41|455.41|457.04|455.04|20
1722259590000|2024-07-29 13:26:30|457.31|455.31|457.16|455.16|457.33|455.33|457.09|455.09|29
1722259600000|2024-07-29 13:26:40|457.17|455.17|457.33|455.33|457.33|455.33|457.13|455.13|18
1722259610000|2024-07-29 13:26:50|457.34|455.34|457.19|455.19|457.34|455.34|457.19|455.19|13
1722259620000|2024-07-29 13:27:00|457.16|455.16|457.03|455.03|457.16|455.16|457.03|455.03|8
1722259630000|2024-07-29 13:27:10|457.04|455.04|457.11|455.11|457.11|455.11|457.04|455.04|8
1722259640000|2024-07-29 13:27:20|457.12|455.12|457.24|455.24|457.24|455.24|457.12|455.12|19
1722259650000|2024-07-29 13:27:30|457.23|455.23|457.15|455.15|457.41|455.41|457.15|455.15|18
1722259660000|2024-07-29 13:27:40|457.14|455.14|457.14|455.14|457.25|455.25|457.1|455.1|27
1722259670000|2024-07-29 13:27:50|457.13|455.13|457|455|457.13|455.13|457|455|13
1722259680000|2024-07-29 13:28:00|456.99|454.99|456.8|454.8|456.99|454.99|456.65|454.65|25
1722259690000|2024-07-29 13:28:10|456.83|454.83|456.74|454.74|456.83|454.83|456.61|454.61|21
1722259700000|2024-07-29 13:28:20|456.73|454.73|456.27|454.27|456.73|454.73|456.25|454.25|20
1722259710000|2024-07-29 13:28:30|456.31|454.31|456.2|454.2|456.32|454.32|455.93|453.93|25
1722259720000|2024-07-29 13:28:40|456.16|454.16|455.93|453.93|456.17|454.17|455.93|453.93|25
1722259730000|2024-07-29 13:28:50|455.94|453.94|456.03|454.03|456.04|454.04|455.89|453.89|18
1722259740000|2024-07-29 13:29:00|456|454|455.84|453.84|456|454|455.83|453.83|16
1722259750000|2024-07-29 13:29:10|455.7|453.7|455.26|453.26|455.7|453.7|455.21|453.21|18
1722259760000|2024-07-29 13:29:20|455.22|453.22|455.19|453.19|455.22|453.22|455.11|453.11|23
1722259770000|2024-07-29 13:29:30|455.18|453.18|455.07|453.07|455.19|453.19|454.96|452.96|25
1722259780000|2024-07-29 13:29:40|455.03|453.03|454.93|452.93|455.03|453.03|454.87|452.87|28
1722259790000|2024-07-29 13:29:50|454.94|452.94|455.51|453.51|455.51|453.51|454.88|452.88|25
1722259800000|2024-07-29 13:30:00|455.5|453.5|455.01|453.01|455.59|453.59|454.95|452.95|34
1722259810000|2024-07-29 13:30:10|455|453|454.54|452.54|455.02|453.02|454.42|452.42|34
1722259820000|2024-07-29 13:30:20|454.48|452.48|453.81|451.81|454.57|452.57|453.81|451.81|34
1722259830000|2024-07-29 13:30:30|453.77|451.77|454.15|452.15|454.37|452.37|453.66|451.66|30
1722259840000|2024-07-29 13:30:40|454.23|452.23|454.27|452.27|454.64|452.64|454.12|452.12|33
1722259850000|2024-07-29 13:30:50|454.38|452.38|454.43|452.43|454.55|452.55|454.32|452.32|30
1722259860000|2024-07-29 13:31:00|454.44|452.44|454.5|452.5|454.82|452.82|454.44|452.44|33
1722259870000|2024-07-29 13:31:10|454.49|452.49|454.35|452.35|454.49|452.49|454.21|452.21|30
1722259880000|2024-07-29 13:31:20|454.37|452.37|453.82|451.82|454.37|452.37|453.76|451.76|23
1722259890000|2024-07-29 13:31:30|453.87|451.87|453.92|451.92|453.92|451.92|453.66|451.66|36
1722259900000|2024-07-29 13:31:40|453.94|451.94|454.31|452.31|454.61|452.61|453.94|451.94|23
1722259910000|2024-07-29 13:31:50|454.35|452.35|454.03|452.03|454.42|452.42|453.99|451.99|24
1722259920000|2024-07-29 13:32:00|454.01|452.01|454.26|452.26|454.34|452.34|453.93|451.93|33
1722259930000|2024-07-29 13:32:10|454.27|452.27|454.24|452.24|454.63|452.63|454.24|452.24|35
1722259940000|2024-07-29 13:32:20|454.22|452.22|453.94|451.94|454.27|452.27|453.94|451.94|18
1722259950000|2024-07-29 13:32:30|453.82|451.82|453.94|451.94|453.94|451.94|453.68|451.68|25
1722259960000|2024-07-29 13:32:40|453.95|451.95|453.68|451.68|453.95|451.95|453.67|451.67|26
1722259970000|2024-07-29 13:32:50|453.67|451.67|453.77|451.77|453.86|451.86|453.65|451.65|26
1722259980000|2024-07-29 13:33:00|453.8|451.8|454.36|452.36|454.36|452.36|453.74|451.74|32
1722259990000|2024-07-29 13:33:10|454.41|452.41|454.26|452.26|454.5|452.5|454.25|452.25|31
1722260000000|2024-07-29 13:33:20|454.24|452.24|454.07|452.07|454.34|452.34|454.07|452.07|24
1722260010000|2024-07-29 13:33:30|454.04|452.04|453.83|451.83|454.09|452.09|453.83|451.83|28
1722260020000|2024-07-29 13:33:40|453.86|451.86|454.14|452.14|454.19|452.19|453.83|451.83|24
1722260030000|2024-07-29 13:33:50|454.18|452.18|454.19|452.19|454.24|452.24|454.02|452.02|30
1722260040000|2024-07-29 13:34:00|454.2|452.2|454.22|452.22|454.34|452.34|454.18|452.18|26
1722260050000|2024-07-29 13:34:10|454.21|452.21|453.96|451.96|454.21|452.21|453.95|451.95|24
1722260060000|2024-07-29 13:34:20|453.99|451.99|453.94|451.94|454.15|452.15|453.94|451.94|30
1722260070000|2024-07-29 13:34:30|453.93|451.93|454.14|452.14|454.14|452.14|453.83|451.83|15
1722260080000|2024-07-29 13:34:40|454.28|452.28|454.45|452.45|454.47|452.47|454.19|452.19|25
1722260090000|2024-07-29 13:34:50|454.42|452.42|454.56|452.56|454.65|452.65|454.35|452.35|28
1722260100000|2024-07-29 13:35:00|454.55|452.55|455.09|453.09|455.14|453.14|454.48|452.48|21
1722260110000|2024-07-29 13:35:10|455.08|453.08|455.05|453.05|455.34|453.34|454.97|452.97|24
1722260120000|2024-07-29 13:35:20|455.04|453.04|454.98|452.98|455.25|453.25|454.7|452.7|37
1722260130000|2024-07-29 13:35:30|454.96|452.96|454.97|452.97|455.22|453.22|454.9|452.9|32
1722260140000|2024-07-29 13:35:40|455|453|455.2|453.2|455.26|453.26|454.98|452.98|31
1722260150000|2024-07-29 13:35:50|455.15|453.15|455.13|453.13|455.37|453.37|455.05|453.05|35
1722260160000|2024-07-29 13:36:00|455.17|453.17|455.2|453.2|455.29|453.29|455.09|453.09|31
1722260170000|2024-07-29 13:36:10|455.35|453.35|455.18|453.18|455.46|453.46|455.07|453.07|34
1722260180000|2024-07-29 13:36:20|455.19|453.19|455.12|453.12|455.21|453.21|454.93|452.93|32
1722260190000|2024-07-29 13:36:30|455.17|453.17|455.12|453.12|455.38|453.38|455.02|453.02|34
1722260200000|2024-07-29 13:36:40|455.1|453.1|454.59|452.59|455.11|453.11|454.59|452.59|33
1722260210000|2024-07-29 13:36:50|454.47|452.47|454.65|452.65|454.65|452.65|454.4|452.4|33
1722260220000|2024-07-29 13:37:00|454.67|452.67|454.78|452.78|454.99|452.99|454.62|452.62|34
1722260230000|2024-07-29 13:37:10|454.77|452.77|454.33|452.33|454.77|452.77|454.27|452.27|27
1722260240000|2024-07-29 13:37:20|454.32|452.32|454.4|452.4|454.47|452.47|454.22|452.22|32
1722260250000|2024-07-29 13:37:30|454.41|452.41|454.33|452.33|454.43|452.43|454.2|452.2|30
1722260260000|2024-07-29 13:37:40|454.34|452.34|454.23|452.23|454.36|452.36|454.16|452.16|26
1722260270000|2024-07-29 13:37:50|454.22|452.22|454.22|452.22|454.31|452.31|454.18|452.18|30
1722260280000|2024-07-29 13:38:00|454.29|452.29|454.31|452.31|454.31|452.31|454.2|452.2|20
1722260290000|2024-07-29 13:38:10|454.32|452.32|454.43|452.43|454.63|452.63|454.32|452.32|25
1722260300000|2024-07-29 13:38:20|454.4|452.4|454.23|452.23|454.41|452.41|454.17|452.17|30
1722260310000|2024-07-29 13:38:30|454.19|452.19|454.19|452.19|454.26|452.26|454.14|452.14|20
1722260320000|2024-07-29 13:38:40|454.18|452.18|454.41|452.41|454.52|452.52|454.18|452.18|26
1722260330000|2024-07-29 13:38:50|454.46|452.46|454.82|452.82|454.95|452.95|454.46|452.46|33
1722260340000|2024-07-29 13:39:00|454.79|452.79|455.14|453.14|455.17|453.17|454.59|452.59|29
1722260350000|2024-07-29 13:39:10|455.1|453.1|454.93|452.93|455.21|453.21|454.91|452.91|32
1722260360000|2024-07-29 13:39:20|454.96|452.96|454.94|452.94|454.99|452.99|454.89|452.89|25
1722260370000|2024-07-29 13:39:30|454.96|452.96|455.07|453.07|455.07|453.07|454.91|452.91|24
1722260380000|2024-07-29 13:39:40|455.05|453.05|454.71|452.71|455.1|453.1|454.71|452.71|29
1722260390000|2024-07-29 13:39:50|454.7|452.7|454.64|452.64|454.79|452.79|454.64|452.64|22
1722260400000|2024-07-29 13:40:00|454.65|452.65|454.63|452.63|454.72|452.72|454.59|452.59|22
1722260410000|2024-07-29 13:40:10|454.62|452.62|454.56|452.56|454.62|452.62|454.46|452.46|26
1722260420000|2024-07-29 13:40:20|454.58|452.58|454.53|452.53|454.6|452.6|454.48|452.48|22
1722260430000|2024-07-29 13:40:30|454.54|452.54|454.85|452.85|454.88|452.88|454.5|452.5|23
1722260440000|2024-07-29 13:40:40|454.86|452.86|454.6|452.6|454.9|452.9|454.55|452.55|25
1722260450000|2024-07-29 13:40:50|454.55|452.55|454.87|452.87|454.88|452.88|454.48|452.48|29
1722260460000|2024-07-29 13:41:00|454.96|452.96|454.9|452.9|455.07|453.07|454.83|452.83|31
1722260470000|2024-07-29 13:41:10|454.92|452.92|455.07|453.07|455.33|453.33|454.87|452.87|31
1722260480000|2024-07-29 13:41:20|455.06|453.06|455.55|453.55|455.55|453.55|455.06|453.06|29
1722260490000|2024-07-29 13:41:30|455.49|453.49|455.43|453.43|455.56|453.56|455.43|453.43|27
1722260500000|2024-07-29 13:41:40|455.46|453.46|455.65|453.65|455.9|453.9|455.44|453.44|16
1722260510000|2024-07-29 13:41:50|455.68|453.68|455.57|453.57|455.74|453.74|455.51|453.51|28
1722260520000|2024-07-29 13:42:00|455.56|453.56|455.69|453.69|455.69|453.69|455.53|453.53|27
1722260530000|2024-07-29 13:42:10|455.68|453.68|455.82|453.82|455.82|453.82|455.64|453.64|26
1722260540000|2024-07-29 13:42:20|455.85|453.85|455.6|453.6|455.99|453.99|455.5|453.5|29
1722260550000|2024-07-29 13:42:30|455.59|453.59|455.46|453.46|455.66|453.66|455.44|453.44|26
1722260560000|2024-07-29 13:42:40|455.44|453.44|455.49|453.49|455.5|453.5|455.4|453.4|28
1722260570000|2024-07-29 13:42:50|455.48|453.48|455.65|453.65|455.66|453.66|455.45|453.45|27
1722260580000|2024-07-29 13:43:00|455.64|453.64|455.41|453.41|455.66|453.66|455.41|453.41|25
1722260590000|2024-07-29 13:43:10|455.47|453.47|455.54|453.54|455.54|453.54|455.42|453.42|25
1722260600000|2024-07-29 13:43:20|455.52|453.52|455.06|453.06|455.54|453.54|455.03|453.03|27
1722260610000|2024-07-29 13:43:30|455.05|453.05|454.77|452.77|455.05|453.05|454.72|452.72|29
1722260620000|2024-07-29 13:43:40|454.78|452.78|454.81|452.81|454.82|452.82|454.74|452.74|23
1722260630000|2024-07-29 13:43:50|454.82|452.82|454.86|452.86|454.86|452.86|454.76|452.76|30
1722260640000|2024-07-29 13:44:00|454.89|452.89|455.07|453.07|455.08|453.08|454.78|452.78|28
1722260650000|2024-07-29 13:44:10|455.04|453.04|455.1|453.1|455.38|453.38|455.03|453.03|35
1722260660000|2024-07-29 13:44:20|455.12|453.12|454.93|452.93|455.13|453.13|454.92|452.92|26
1722260670000|2024-07-29 13:44:30|454.92|452.92|454.78|452.78|454.92|452.92|454.78|452.78|30
1722260680000|2024-07-29 13:44:40|454.74|452.74|454.4|452.4|454.76|452.76|454.34|452.34|27
1722260690000|2024-07-29 13:44:50|454.34|452.34|454.3|452.3|454.41|452.41|454.17|452.17|29
1722260700000|2024-07-29 13:45:00|454.26|452.26|454|452|454.4|452.4|453.99|451.99|35
1722260710000|2024-07-29 13:45:10|453.99|451.99|453.82|451.82|454.02|452.02|453.63|451.63|24
1722260720000|2024-07-29 13:45:20|453.83|451.83|453.42|451.42|453.94|451.94|453.42|451.42|37
1722260730000|2024-07-29 13:45:30|453.39|451.39|452.4|450.4|453.39|451.39|452.37|450.37|35
1722260740000|2024-07-29 13:45:40|452.38|450.38|452.7|450.7|452.7|450.7|452.09|450.09|32
1722260750000|2024-07-29 13:45:50|452.67|450.67|452.47|450.47|452.93|450.93|452.46|450.46|33
1722260760000|2024-07-29 13:46:00|452.49|450.49|452.19|450.19|452.64|450.64|451.92|449.92|37
1722260770000|2024-07-29 13:46:10|452.14|450.14|452.88|450.88|452.88|450.88|452.14|450.14|30
1722260780000|2024-07-29 13:46:20|452.86|450.86|453.37|451.37|453.38|451.38|452.77|450.77|33
1722260790000|2024-07-29 13:46:30|453.38|451.38|453.15|451.15|453.38|451.38|452.84|450.84|30
1722260800000|2024-07-29 13:46:40|453.1|451.1|453.37|451.37|453.37|451.37|452.98|450.98|32
1722260810000|2024-07-29 13:46:50|453.39|451.39|453.1|451.1|453.47|451.47|453.1|451.1|26
1722260820000|2024-07-29 13:47:00|453.08|451.08|453.16|451.16|453.31|451.31|453.07|451.07|29
1722260830000|2024-07-29 13:47:10|453.11|451.11|453.19|451.19|453.29|451.29|453.04|451.04|31
1722260840000|2024-07-29 13:47:20|453.15|451.15|453.16|451.16|453.42|451.42|453.09|451.09|29
1722260850000|2024-07-29 13:47:30|453.15|451.15|453.35|451.35|453.37|451.37|453.14|451.14|17
1722260860000|2024-07-29 13:47:40|453.44|451.44|453.91|451.91|453.91|451.91|453.44|451.44|35
1722260870000|2024-07-29 13:47:50|453.87|451.87|453.98|451.98|454|452|453.83|451.83|26
1722260880000|2024-07-29 13:48:00|453.97|451.97|453.42|451.42|453.97|451.97|453.4|451.4|33
1722260890000|2024-07-29 13:48:10|453.4|451.4|453.16|451.16|453.4|451.4|453.05|451.05|36
1722260900000|2024-07-29 13:48:20|453.23|451.23|453.04|451.04|453.23|451.23|452.95|450.95|29
1722260910000|2024-07-29 13:48:30|453.05|451.05|452.98|450.98|453.1|451.1|452.95|450.95|23
1722260920000|2024-07-29 13:48:40|452.94|450.94|452.74|450.74|453.01|451.01|452.55|450.55|26
1722260930000|2024-07-29 13:48:50|452.78|450.78|452.1|450.1|452.78|450.78|452.1|450.1|32
1722260940000|2024-07-29 13:49:00|452.05|450.05|452.04|450.04|452.05|450.05|451.48|449.48|28
1722260950000|2024-07-29 13:49:10|452.05|450.05|452.79|450.79|452.85|450.85|452.04|450.04|33
1722260960000|2024-07-29 13:49:20|452.73|450.73|452.35|450.35|452.73|450.73|452.35|450.35|32
1722260970000|2024-07-29 13:49:30|452.39|450.39|451.98|449.98|452.41|450.41|451.86|449.86|30
1722260980000|2024-07-29 13:49:40|452|450|451.61|449.61|452.01|450.01|451.57|449.57|29
1722260990000|2024-07-29 13:49:50|451.62|449.62|451.75|449.75|451.78|449.78|451.62|449.62|27
1722261000000|2024-07-29 13:50:00|451.78|449.78|451.85|449.85|451.91|449.91|451.57|449.57|30
1722261010000|2024-07-29 13:50:10|451.91|449.91|451.6|449.6|451.92|449.92|451.52|449.52|30
1722261020000|2024-07-29 13:50:20|451.59|449.59|451.58|449.58|451.76|449.76|451.37|449.37|34
1722261030000|2024-07-29 13:50:30|451.63|449.63|451.75|449.75|451.89|449.89|451.36|449.36|33
1722261040000|2024-07-29 13:50:40|451.72|449.72|451.43|449.43|451.81|449.81|451.37|449.37|31
1722261050000|2024-07-29 13:50:50|451.42|449.42|450.42|448.42|451.42|449.42|450.23|448.23|30
1722261060000|2024-07-29 13:51:00|450.47|448.47|450.08|448.08|450.51|448.51|450.08|448.08|35
1722261070000|2024-07-29 13:51:10|450.07|448.07|449.96|447.96|450.07|448.07|449.67|447.67|32
1722261080000|2024-07-29 13:51:20|450.02|448.02|450.13|448.13|450.42|448.42|450.02|448.02|34
1722261090000|2024-07-29 13:51:30|450.12|448.12|450.01|448.01|450.35|448.35|450.01|448.01|31
1722261100000|2024-07-29 13:51:40|449.96|447.96|449.98|447.98|449.98|447.98|449.69|447.69|34
1722261110000|2024-07-29 13:51:50|450.03|448.03|449.83|447.83|450.14|448.14|449.68|447.68|31
1722261120000|2024-07-29 13:52:00|449.84|447.84|449.85|447.85|450.31|448.31|449.84|447.84|31
1722261130000|2024-07-29 13:52:10|449.86|447.86|450.08|448.08|450.17|448.17|449.85|447.85|32
1722261140000|2024-07-29 13:52:20|450.13|448.13|449.56|447.56|450.13|448.13|449.56|447.56|32
1722261150000|2024-07-29 13:52:30|449.52|447.52|449.83|447.83|449.88|447.88|449.44|447.44|25
1722261160000|2024-07-29 13:52:40|449.77|447.77|449.85|447.85|449.92|447.92|449.75|447.75|29
1722261170000|2024-07-29 13:52:50|449.71|447.71|449.53|447.53|449.72|447.72|449.53|447.53|17
1722261180000|2024-07-29 13:53:00|449.52|447.52|449.56|447.56|449.62|447.62|449.5|447.5|29
1722261190000|2024-07-29 13:53:10|449.52|447.52|449.5|447.5|449.6|447.6|449.5|447.5|28
1722261200000|2024-07-29 13:53:20|449.42|447.42|449.46|447.46|449.52|447.52|449.35|447.35|32
1722261210000|2024-07-29 13:53:30|449.44|447.44|449.62|447.62|449.62|447.62|449.43|447.43|27
1722261220000|2024-07-29 13:53:40|449.63|447.63|449.57|447.57|449.85|447.85|449.5|447.5|29
1722261230000|2024-07-29 13:53:50|449.61|447.61|449.44|447.44|449.61|447.61|449.41|447.41|29
1722261240000|2024-07-29 13:54:00|449.47|447.47|449.31|447.31|449.59|447.59|449.31|447.31|24
1722261250000|2024-07-29 13:54:10|449.3|447.3|448.71|446.71|449.3|447.3|448.71|446.71|29
1722261260000|2024-07-29 13:54:20|448.68|446.68|448.52|446.52|448.7|446.7|448.52|446.52|26
1722261270000|2024-07-29 13:54:30|448.38|446.38|448.38|446.38|448.42|446.42|448.17|446.17|30
1722261280000|2024-07-29 13:54:40|448.4|446.4|448.38|446.38|448.44|446.44|448.35|446.35|19
1722261290000|2024-07-29 13:54:50|448.41|446.41|448.72|446.72|449.05|447.05|448.41|446.41|31
1722261300000|2024-07-29 13:55:00|448.71|446.71|449.27|447.27|449.27|447.27|448.69|446.69|28
1722261310000|2024-07-29 13:55:10|449.3|447.3|449.76|447.76|449.9|447.9|449.3|447.3|34
1722261320000|2024-07-29 13:55:20|449.77|447.77|450.22|448.22|450.37|448.37|449.77|447.77|32
1722261330000|2024-07-29 13:55:30|450.25|448.25|449.65|447.65|450.27|448.27|449.65|447.65|27
1722261340000|2024-07-29 13:55:40|449.63|447.63|449.9|447.9|450.04|448.04|449.63|447.63|27
1722261350000|2024-07-29 13:55:50|449.91|447.91|450.06|448.06|450.07|448.07|449.87|447.87|24
1722261360000|2024-07-29 13:56:00|450.03|448.03|450.12|448.12|450.23|448.23|450.03|448.03|27
1722261370000|2024-07-29 13:56:10|450.13|448.13|449.95|447.95|450.26|448.26|449.95|447.95|32
1722261380000|2024-07-29 13:56:20|449.97|447.97|449.61|447.61|449.97|447.97|449.61|447.61|20
1722261390000|2024-07-29 13:56:30|449.63|447.63|449.63|447.63|449.86|447.86|449.57|447.57|29
1722261400000|2024-07-29 13:56:40|449.62|447.62|449.47|447.47|449.65|447.65|449.18|447.18|26
1722261410000|2024-07-29 13:56:50|449.54|447.54|449.23|447.23|449.54|447.54|449.14|447.14|30
1722261420000|2024-07-29 13:57:00|449.28|447.28|449.39|447.39|449.51|447.51|449.28|447.28|32
1722261430000|2024-07-29 13:57:10|449.41|447.41|449.34|447.34|449.52|447.52|449.15|447.15|28
1722261440000|2024-07-29 13:57:20|449.38|447.38|449.53|447.53|449.53|447.53|449.35|447.35|31
1722261450000|2024-07-29 13:57:30|449.03|447.03|448.88|446.88|449.09|447.09|448.67|446.67|23
1722261460000|2024-07-29 13:57:40|448.89|446.89|448.77|446.77|448.96|446.96|448.75|446.75|15
1722261470000|2024-07-29 13:57:50|448.78|446.78|448.86|446.86|448.9|446.9|448.77|446.77|22
1722261480000|2024-07-29 13:58:00|448.85|446.85|448.92|446.92|449.01|447.01|448.77|446.77|29
1722261490000|2024-07-29 13:58:10|448.9|446.9|449.01|447.01|449.01|447.01|448.9|446.9|16
1722261500000|2024-07-29 13:58:20|448.95|446.95|448.64|446.64|448.95|446.95|448.59|446.59|20
1722261510000|2024-07-29 13:58:30|448.67|446.67|448.57|446.57|448.71|446.71|448.54|446.54|25
1722261520000|2024-07-29 13:58:40|448.58|446.58|448.89|446.89|448.89|446.89|448.58|446.58|24
1722261530000|2024-07-29 13:58:50|448.84|446.84|448.58|446.58|448.99|446.99|448.53|446.53|22
1722261540000|2024-07-29 13:59:00|448.59|446.59|448.3|446.3|448.61|446.61|448.3|446.3|23
1722261550000|2024-07-29 13:59:10|448.28|446.28|448.12|446.12|448.28|446.28|447.92|445.92|26
1722261560000|2024-07-29 13:59:20|448.1|446.1|448.48|446.48|448.48|446.48|448.1|446.1|21
1722261570000|2024-07-29 13:59:30|448.47|446.47|448.64|446.64|448.64|446.64|448.47|446.47|21
1722261580000|2024-07-29 13:59:40|448.71|446.71|448.71|446.71|448.71|446.71|448.68|446.68|5
1722261590000|2024-07-29 13:59:50|448.74|446.74|448.94|446.94|448.94|446.94|448.74|446.74|13
1722261600000|2024-07-29 14:00:00|448.95|446.95|449.1|447.1|449.12|447.12|448.9|446.9|23
1722261610000|2024-07-29 14:00:10|449.11|447.11|449.12|447.12|449.12|447.12|449|447|22
1722261620000|2024-07-29 14:00:20|449.11|447.11|449.27|447.27|449.27|447.27|449.11|447.11|9
1722261630000|2024-07-29 14:00:30|449.3|447.3|449.46|447.46|449.49|447.49|449.27|447.27|10
1722261640000|2024-07-29 14:00:40|449.47|447.47|449.56|447.56|449.57|447.57|449.46|447.46|10
1722261650000|2024-07-29 14:00:50|449.58|447.58|449.85|447.85|449.85|447.85|449.58|447.58|7
1722261660000|2024-07-29 14:01:00|449.9|447.9|450.17|448.17|450.26|448.26|449.9|447.9|22
1722261670000|2024-07-29 14:01:10|450.13|448.13|450.07|448.07|450.3|448.3|450.02|448.02|27
1722261680000|2024-07-29 14:01:20|450.01|448.01|449.94|447.94|450.02|448.02|449.85|447.85|11
1722261690000|2024-07-29 14:01:30|450.02|448.02|449.7|447.7|450.17|448.17|449.7|447.7|20
1722261700000|2024-07-29 14:01:40|449.69|447.69|449.46|447.46|449.76|447.76|449.3|447.3|28
1722261710000|2024-07-29 14:01:50|449.47|447.47|449.8|447.8|449.82|447.82|449.28|447.28|23
1722261720000|2024-07-29 14:02:00|449.81|447.81|449.69|447.69|449.92|447.92|449.35|447.35|30
1722261730000|2024-07-29 14:02:10|449.7|447.7|450|448|450|448|449.7|447.7|17
1722261740000|2024-07-29 14:02:20|449.97|447.97|450.09|448.09|450.11|448.11|449.97|447.97|8
1722261750000|2024-07-29 14:02:30|450.08|448.08|448.96|446.96|450.08|448.08|448.92|446.92|32
1722261760000|2024-07-29 14:02:40|448.91|446.91|448.52|446.52|448.91|446.91|448.51|446.51|21
1722261770000|2024-07-29 14:02:50|448.49|446.49|448.08|446.08|448.49|446.49|448.07|446.07|17
1722261780000|2024-07-29 14:03:00|448.07|446.07|448.07|446.07|448.07|446.07|448.07|446.07|1
1722261790000|2024-07-29 14:03:10|448.05|446.05|447.24|445.24|448.07|446.07|447.23|445.23|16
1722261800000|2024-07-29 14:03:20|447.23|445.23|446.88|444.88|447.23|445.23|446.68|444.68|19
1722261810000|2024-07-29 14:03:30|446.82|444.82|446.83|444.83|446.98|444.98|446.2|444.2|27
1722261820000|2024-07-29 14:03:40|446.88|444.88|446.68|444.68|447.02|445.02|446.65|444.65|33
1722261830000|2024-07-29 14:03:50|446.65|444.65|446.69|444.69|446.92|444.92|446.59|444.59|34
1722261840000|2024-07-29 14:04:00|446.58|444.58|445.88|443.88|446.68|444.68|445.85|443.85|27
1722261850000|2024-07-29 14:04:10|445.91|443.91|446.67|444.67|446.77|444.77|445.91|443.91|31
1722261860000|2024-07-29 14:04:20|446.7|444.7|446.58|444.58|447.01|445.01|446.44|444.44|28
1722261870000|2024-07-29 14:04:30|446.57|444.57|446.28|444.28|446.58|444.58|446.04|444.04|27
1722261880000|2024-07-29 14:04:40|446.27|444.27|446.33|444.33|446.42|444.42|446.13|444.13|22
1722261890000|2024-07-29 14:04:50|446.27|444.27|446.66|444.66|446.68|444.68|446.27|444.27|20
1722261900000|2024-07-29 14:05:00|446.52|444.52|446.47|444.47|446.63|444.63|446.44|444.44|28
1722261910000|2024-07-29 14:05:10|446.46|444.46|445.84|443.84|446.5|444.5|445.81|443.81|27
1722261920000|2024-07-29 14:05:20|445.75|443.75|446.09|444.09|446.19|444.19|445.75|443.75|27
1722261930000|2024-07-29 14:05:30|446.07|444.07|446.25|444.25|446.43|444.43|445.98|443.98|31
1722261940000|2024-07-29 14:05:40|446.26|444.26|446.14|444.14|446.41|444.41|446.12|444.12|25
1722261950000|2024-07-29 14:05:50|446.11|444.11|446.01|444.01|446.27|444.27|446.01|444.01|17
1722261960000|2024-07-29 14:06:00|446.02|444.02|446.58|444.58|446.8|444.8|446.02|444.02|34
1722261970000|2024-07-29 14:06:10|446.55|444.55|446.27|444.27|446.69|444.69|446.27|444.27|34
1722261980000|2024-07-29 14:06:20|446.23|444.23|446.26|444.26|446.26|444.26|446|444|31
1722261990000|2024-07-29 14:06:30|446.25|444.25|446.79|444.79|446.79|444.79|446.24|444.24|24
1722262000000|2024-07-29 14:06:40|446.8|444.8|447.25|445.25|447.34|445.34|446.8|444.8|28
1722262010000|2024-07-29 14:06:50|447.26|445.26|447.34|445.34|447.36|445.36|447.18|445.18|35
1722262020000|2024-07-29 14:07:00|447.32|445.32|447.37|445.37|447.38|445.38|447.23|445.23|24
1722262030000|2024-07-29 14:07:10|447.38|445.38|447.38|445.38|447.38|445.38|447.23|445.23|12
1722262040000|2024-07-29 14:07:20|447.34|445.34|447.32|445.32|447.34|445.34|447.32|445.32|3
1722262050000|2024-07-29 14:07:30|447.31|445.31|446.83|444.83|447.31|445.31|446.83|444.83|25
1722262060000|2024-07-29 14:07:40|446.76|444.76|446.99|444.99|446.99|444.99|446.75|444.75|32
1722262070000|2024-07-29 14:07:50|447|445|447.01|445.01|447.07|445.07|447|445|8
1722262080000|2024-07-29 14:08:00|447|445|447.18|445.18|447.34|445.34|447|445|13
1722262090000|2024-07-29 14:08:10|447.17|445.17|446.79|444.79|447.2|445.2|446.72|444.72|27
1722262100000|2024-07-29 14:08:20|446.8|444.8|446.5|444.5|446.97|444.97|446.37|444.37|31
1722262110000|2024-07-29 14:08:30|446.53|444.53|446.59|444.59|446.64|444.64|446.39|444.39|34
1722262120000|2024-07-29 14:08:40|446.51|444.51|446.67|444.67|446.67|444.67|446.48|444.48|21
1722262130000|2024-07-29 14:08:50|446.65|444.65|446.92|444.92|446.92|444.92|446.65|444.65|7
1722262140000|2024-07-29 14:09:00|446.98|444.98|446.8|444.8|447.04|445.04|446.69|444.69|21
1722262150000|2024-07-29 14:09:10|446.78|444.78|446.49|444.49|446.78|444.78|446.47|444.47|29
1722262160000|2024-07-29 14:09:20|446.48|444.48|446.09|444.09|446.48|444.48|446.07|444.07|29
1722262170000|2024-07-29 14:09:30|446.08|444.08|446.25|444.25|446.32|444.32|446.08|444.08|25
1722262180000|2024-07-29 14:09:40|446.24|444.24|446.2|444.2|446.25|444.25|446.17|444.17|25
1722262190000|2024-07-29 14:09:50|446.19|444.19|446.08|444.08|446.19|444.19|446.05|444.05|24
1722262200000|2024-07-29 14:10:00|446.06|444.06|446.23|444.23|446.25|444.25|445.99|443.99|24
1722262210000|2024-07-29 14:10:10|446.25|444.25|445.72|443.72|446.25|444.25|445.72|443.72|22
1722262230000|2024-07-29 14:10:30|445.71|443.71|446.24|444.24|446.33|444.33|445.71|443.71|18
1722262240000|2024-07-29 14:10:40|446.25|444.25|445.79|443.79|446.25|444.25|445.78|443.78|27
1722262250000|2024-07-29 14:10:50|445.77|443.77|445.99|443.99|446|444|445.75|443.75|24
1722262260000|2024-07-29 14:11:00|446|444|445.95|443.95|446.02|444.02|445.72|443.72|25
1722262270000|2024-07-29 14:11:10|445.97|443.97|445.9|443.9|445.97|443.97|445.72|443.72|22
1722262280000|2024-07-29 14:11:20|445.89|443.89|445.71|443.71|445.9|443.9|445.7|443.7|24
1722262290000|2024-07-29 14:11:30|445.72|443.72|445.7|443.7|445.75|443.75|445.7|443.7|7
1722262300000|2024-07-29 14:11:40|445.71|443.71|445.71|443.71|445.72|443.72|445.7|443.7|9
1722262310000|2024-07-29 14:11:50|445.7|443.7|445.85|443.85|445.85|443.85|445.7|443.7|9
1722262320000|2024-07-29 14:12:00|445.94|443.94|445.7|443.7|445.96|443.96|445.7|443.7|14
1722262330000|2024-07-29 14:12:10|445.73|443.73|445.67|443.67|445.81|443.81|445.67|443.67|8
1722262340000|2024-07-29 14:12:20|445.7|443.7|445.55|443.55|445.72|443.72|445.55|443.55|8
1722262350000|2024-07-29 14:12:30|445.6|443.6|445.7|443.7|445.84|443.84|445.6|443.6|13
1722262360000|2024-07-29 14:12:40|445.73|443.73|445.7|443.7|445.82|443.82|445.7|443.7|11
1722262370000|2024-07-29 14:12:50|445.66|443.66|445.65|443.65|445.66|443.66|445.65|443.65|2
1722262380000|2024-07-29 14:13:00|445.55|443.55|445.71|443.71|445.71|443.71|445.34|443.34|16
1722262390000|2024-07-29 14:13:10|445.75|443.75|445.68|443.68|445.75|443.75|445.46|443.46|21
1722262400000|2024-07-29 14:13:20|445.69|443.69|445.53|443.53|445.69|443.69|445.48|443.48|28
1722262410000|2024-07-29 14:13:30|445.54|443.54|445.47|443.47|445.54|443.54|445.38|443.38|21
1722262420000|2024-07-29 14:13:40|445.41|443.41|445.49|443.49|445.55|443.55|445.39|443.39|22
1722262430000|2024-07-29 14:13:50|445.53|443.53|445.47|443.47|445.53|443.53|445.46|443.46|17
1722262440000|2024-07-29 14:14:00|445.53|443.53|445.86|443.86|445.86|443.86|445.48|443.48|18
1722262450000|2024-07-29 14:14:10|445.85|443.85|445.93|443.93|445.93|443.93|445.85|443.85|11
1722262460000|2024-07-29 14:14:20|445.92|443.92|445.93|443.93|445.93|443.93|445.92|443.92|2
1722262470000|2024-07-29 14:14:30|445.92|443.92|445.63|443.63|445.93|443.93|445.63|443.63|18
1722262480000|2024-07-29 14:14:40|445.61|443.61|445.46|443.46|445.66|443.66|445.45|443.45|28
1722262490000|2024-07-29 14:14:50|445.45|443.45|445.33|443.33|445.47|443.47|445.23|443.23|27
1722262500000|2024-07-29 14:15:00|445.31|443.31|445.31|443.31|445.81|443.81|445.26|443.26|30
1722262510000|2024-07-29 14:15:10|445.32|443.32|445.53|443.53|445.67|443.67|445.31|443.31|23
1722262520000|2024-07-29 14:15:20|445.52|443.52|445.87|443.87|445.87|443.87|445.52|443.52|21
1722262530000|2024-07-29 14:15:30|445.86|443.86|445.93|443.93|445.96|443.96|445.84|443.84|12
1722262540000|2024-07-29 14:15:40|445.97|443.97|446.26|444.26|446.26|444.26|445.97|443.97|8
1722262550000|2024-07-29 14:15:50|446.33|444.33|446.91|444.91|446.91|444.91|446.32|444.32|16
1722262560000|2024-07-29 14:16:00|446.9|444.9|447.24|445.24|447.24|445.24|446.9|444.9|5
1722262570000|2024-07-29 14:16:10|447.2|445.2|447.24|445.24|447.24|445.24|447.2|445.2|2
1722262580000|2024-07-29 14:16:20|447.27|445.27|447.33|445.33|447.33|445.33|447.27|445.27|3
1722262590000|2024-07-29 14:16:30|447.37|445.37|447.68|445.68|447.68|445.68|447.37|445.37|15
1722262600000|2024-07-29 14:16:40|447.74|445.74|447.99|445.99|448.24|446.24|447.74|445.74|30
1722262610000|2024-07-29 14:16:50|448.04|446.04|448.4|446.4|448.47|446.47|448.02|446.02|33
1722262620000|2024-07-29 14:17:00|448.38|446.38|447.98|445.98|448.38|446.38|447.88|445.88|28
1722262630000|2024-07-29 14:17:10|448.12|446.12|447.58|445.58|448.17|446.17|447.58|445.58|13
1722262640000|2024-07-29 14:17:20|447.57|445.57|447.65|445.65|447.65|445.65|447.54|445.54|21
1722262650000|2024-07-29 14:17:30|447.67|445.67|447.79|445.79|447.79|445.79|447.67|445.67|12
1722262660000|2024-07-29 14:17:40|447.74|445.74|447.77|445.77|447.77|445.77|447.72|445.72|9
1722262670000|2024-07-29 14:17:50|447.78|445.78|447.28|445.28|447.99|445.99|447.26|445.26|26
1722262680000|2024-07-29 14:18:00|447.35|445.35|447.22|445.22|447.35|445.35|447.13|445.13|20
1722262690000|2024-07-29 14:18:10|447.23|445.23|447.22|445.22|447.24|445.24|447.18|445.18|10
1722262700000|2024-07-29 14:18:20|447.19|445.19|447.22|445.22|447.23|445.23|447.19|445.19|11
1722262710000|2024-07-29 14:18:30|447.23|445.23|447.66|445.66|447.66|445.66|447.23|445.23|11
1722262720000|2024-07-29 14:18:40|447.58|445.58|447.66|445.66|447.66|445.66|447.55|445.55|12
1722262730000|2024-07-29 14:18:50|447.65|445.65|447.66|445.66|447.66|445.66|447.56|445.56|6
1722262740000|2024-07-29 14:19:00|447.68|445.68|447.68|445.68|447.68|445.68|447.68|445.68|1
1722262750000|2024-07-29 14:19:10|447.73|445.73|447.73|445.73|447.73|445.73|447.73|445.73|1
1722262760000|2024-07-29 14:19:20|447.68|445.68|447.66|445.66|447.68|445.68|447.66|445.66|4
1722262770000|2024-07-29 14:19:30|447.67|445.67|447.71|445.71|447.72|445.72|447.67|445.67|14
1722262780000|2024-07-29 14:19:40|447.76|445.76|447.76|445.76|447.76|445.76|447.76|445.76|1
1722262790000|2024-07-29 14:19:50|447.78|445.78|447.78|445.78|447.78|445.78|447.78|445.78|1
1722262800000|2024-07-29 14:20:00|447.92|445.92|448.04|446.04|448.04|446.04|447.92|445.92|2
1722262810000|2024-07-29 14:20:10|448.1|446.1|448.17|446.17|448.17|446.17|448.1|446.1|2
1722262820000|2024-07-29 14:20:20|448.19|446.19|448.23|446.23|448.23|446.23|448.19|446.19|5
1722262830000|2024-07-29 14:20:30|448.24|446.24|448.56|446.56|448.56|446.56|448.24|446.24|4
1722262850000|2024-07-29 14:20:50|448.51|446.51|448.48|446.48|448.56|446.56|448.44|446.44|9
1722262860000|2024-07-29 14:21:00|448.5|446.5|448.63|446.63|448.69|446.69|448.5|446.5|7
1722262870000|2024-07-29 14:21:10|448.5|446.5|448.92|446.92|449.07|447.07|448.49|446.49|20
1722262880000|2024-07-29 14:21:20|448.93|446.93|448.65|446.65|448.98|446.98|448.49|446.49|25
1722262890000|2024-07-29 14:21:30|448.66|446.66|448.64|446.64|448.68|446.68|448.6|446.6|13
1722262900000|2024-07-29 14:21:40|448.68|446.68|448.92|446.92|448.92|446.92|448.68|446.68|5
1722262910000|2024-07-29 14:21:50|448.88|446.88|448.93|446.93|449.01|447.01|448.85|446.85|26
1722262920000|2024-07-29 14:22:00|448.94|446.94|449.13|447.13|449.13|447.13|448.94|446.94|21
1722262930000|2024-07-29 14:22:10|449.1|447.1|449.13|447.13|449.13|447.13|449.1|447.1|2
1722262940000|2024-07-29 14:22:20|449.11|447.11|449.13|447.13|449.13|447.13|449|447|21
1722262950000|2024-07-29 14:22:30|449.05|447.05|449.2|447.2|449.2|447.2|449.05|447.05|8
1722262960000|2024-07-29 14:22:40|449.19|447.19|449.2|447.2|449.2|447.2|449.14|447.14|4
1722262970000|2024-07-29 14:22:50|449.23|447.23|449.45|447.45|449.45|447.45|449.23|447.23|4
1722262980000|2024-07-29 14:23:00|449.46|447.46|449.08|447.08|449.46|447.46|449.08|447.08|18
1722262990000|2024-07-29 14:23:10|449.09|447.09|449.12|447.12|449.18|447.18|449.09|447.09|20
1722263000000|2024-07-29 14:23:20|449.14|447.14|449.06|447.06|449.14|447.14|449.05|447.05|11
1722263010000|2024-07-29 14:23:30|449.07|447.07|449.02|447.02|449.07|447.07|449.02|447.02|8
1722263020000|2024-07-29 14:23:40|449.03|447.03|449.02|447.02|449.06|447.06|449.02|447.02|8
1722263030000|2024-07-29 14:23:50|449.01|447.01|448.27|446.27|449.01|447.01|448.27|446.27|20
1722263040000|2024-07-29 14:24:00|448.24|446.24|448.07|446.07|448.26|446.26|448.02|446.02|30
1722263050000|2024-07-29 14:24:10|448.1|446.1|448.08|446.08|448.19|446.19|448.05|446.05|23
1722263060000|2024-07-29 14:24:20|448.05|446.05|448.31|446.31|448.33|446.33|447.92|445.92|35
1722263070000|2024-07-29 14:24:30|448.34|446.34|448.39|446.39|448.46|446.46|448.27|446.27|22
1722263080000|2024-07-29 14:24:40|448.38|446.38|448.3|446.3|448.38|446.38|448.27|446.27|16
1722263090000|2024-07-29 14:24:50|448.31|446.31|448.33|446.33|448.37|446.37|448.28|446.28|21
1722263100000|2024-07-29 14:25:00|448.35|446.35|448.3|446.3|448.41|446.41|448.3|446.3|27
1722263110000|2024-07-29 14:25:10|448.23|446.23|448.01|446.01|448.24|446.24|448.01|446.01|20
1722263120000|2024-07-29 14:25:20|448.06|446.06|447.64|445.64|448.06|446.06|447.64|445.64|13
1722263130000|2024-07-29 14:25:30|447.52|445.52|447.39|445.39|447.52|445.52|447.38|445.38|25
1722263140000|2024-07-29 14:25:40|447.41|445.41|447.44|445.44|447.49|445.49|447.35|445.35|21
1722263150000|2024-07-29 14:25:50|447.45|445.45|447.62|445.62|447.62|445.62|447.31|445.31|21
1722263160000|2024-07-29 14:26:00|447.63|445.63|447.52|445.52|447.73|445.73|447.52|445.52|29
1722263170000|2024-07-29 14:26:10|447.45|445.45|447.26|445.26|447.47|445.47|447.24|445.24|20
1722263180000|2024-07-29 14:26:20|447.25|445.25|447.07|445.07|447.25|445.25|447.06|445.06|27
1722263190000|2024-07-29 14:26:30|447.06|445.06|446.92|444.92|447.18|445.18|446.92|444.92|20
1722263200000|2024-07-29 14:26:40|446.9|444.9|446.53|444.53|446.9|444.9|446.53|444.53|22
1722263210000|2024-07-29 14:26:50|446.5|444.5|446.38|444.38|446.51|444.51|446.33|444.33|24
1722263220000|2024-07-29 14:27:00|446.37|444.37|446.47|444.47|446.62|444.62|446.31|444.31|16
1722263230000|2024-07-29 14:27:10|446.48|444.48|446.85|444.85|446.85|444.85|446.48|444.48|13
1722263240000|2024-07-29 14:27:20|446.87|444.87|447.13|445.13|447.13|445.13|446.85|444.85|12
1722263250000|2024-07-29 14:27:30|447.12|445.12|447.36|445.36|447.5|445.5|447.12|445.12|24
1722263260000|2024-07-29 14:27:40|447.37|445.37|447.44|445.44|447.44|445.44|447.18|445.18|21
1722263270000|2024-07-29 14:27:50|447.47|445.47|447.07|445.07|447.5|445.5|447.06|445.06|27
1722263280000|2024-07-29 14:28:00|447.04|445.04|447.04|445.04|447.12|445.12|447.01|445.01|18
1722263290000|2024-07-29 14:28:10|447.05|445.05|447.16|445.16|447.42|445.42|447.05|445.05|26
1722263300000|2024-07-29 14:28:20|447.18|445.18|447.07|445.07|447.18|445.18|447.07|445.07|26
1722263310000|2024-07-29 14:28:30|447.06|445.06|447.13|445.13|447.15|445.15|447.01|445.01|22
1722263320000|2024-07-29 14:28:40|447.14|445.14|447.28|445.28|447.32|445.32|447.12|445.12|21
1722263330000|2024-07-29 14:28:50|447.29|445.29|447.22|445.22|447.29|445.29|447.14|445.14|23
1722263340000|2024-07-29 14:29:00|447.23|445.23|447.33|445.33|447.47|445.47|447.2|445.2|24
1722263350000|2024-07-29 14:29:10|447.31|445.31|447.46|445.46|447.5|445.5|447.31|445.31|20
1722263360000|2024-07-29 14:29:20|447.5|445.5|447.5|445.5|447.5|445.5|447.41|445.41|17
1722263370000|2024-07-29 14:29:30|447.51|445.51|447.55|445.55|447.55|445.55|447.51|445.51|3
1722263380000|2024-07-29 14:29:40|447.57|445.57|447.69|445.69|447.73|445.73|447.57|445.57|6
1722263390000|2024-07-29 14:29:50|447.68|445.68|447.68|445.68|447.68|445.68|447.68|445.68|1
1722263400000|2024-07-29 14:30:00|447.67|445.67|447.46|445.46|447.67|445.67|447.46|445.46|4
1722263410000|2024-07-29 14:30:10|447.41|445.41|447.19|445.19|447.41|445.41|447.17|445.17|29
1722263420000|2024-07-29 14:30:20|447.22|445.22|447.01|445.01|447.24|445.24|446.99|444.99|17
1722263430000|2024-07-29 14:30:30|446.99|444.99|446.96|444.96|447.01|445.01|446.96|444.96|10
1722263440000|2024-07-29 14:30:40|446.95|444.95|446.64|444.64|446.95|444.95|446.49|444.49|22
1722263450000|2024-07-29 14:30:50|446.61|444.61|446.8|444.8|446.81|444.81|446.61|444.61|26
1722263460000|2024-07-29 14:31:00|446.79|444.79|447.43|445.43|447.43|445.43|446.79|444.79|19
1722263470000|2024-07-29 14:31:10|447.44|445.44|447.68|445.68|447.68|445.68|447.41|445.41|17
1722263480000|2024-07-29 14:31:20|447.74|445.74|447.68|445.68|447.74|445.74|447.68|445.68|2
1722263490000|2024-07-29 14:31:30|447.71|445.71|448.5|446.5|448.5|446.5|447.68|445.68|22
1722263500000|2024-07-29 14:31:40|448.51|446.51|448.71|446.71|448.71|446.71|448.48|446.48|21
1722263510000|2024-07-29 14:31:50|448.73|446.73|448.71|446.71|448.73|446.73|448.66|446.66|7
1722263520000|2024-07-29 14:32:00|448.63|446.63|448.2|446.2|448.66|446.66|448.11|446.11|26
1722263530000|2024-07-29 14:32:10|448.12|446.12|447.73|445.73|448.12|446.12|447.73|445.73|29
1722263540000|2024-07-29 14:32:20|447.71|445.71|448.08|446.08|448.09|446.09|447.47|445.47|33
1722263550000|2024-07-29 14:32:30|448.05|446.05|447.8|445.8|448.11|446.11|447.8|445.8|26
1722263560000|2024-07-29 14:32:40|447.75|445.75|448.16|446.16|448.16|446.16|447.69|445.69|27
1722263570000|2024-07-29 14:32:50|448.17|446.17|447.83|445.83|448.17|446.17|447.73|445.73|26
1722263580000|2024-07-29 14:33:00|447.86|445.86|448.42|446.42|448.42|446.42|447.86|445.86|23
1722263600000|2024-07-29 14:33:20|448.38|446.38|448.3|446.3|448.38|446.38|448.22|446.22|15
1722263610000|2024-07-29 14:33:30|448.29|446.29|448.29|446.29|448.29|446.29|448.18|446.18|21
1722263620000|2024-07-29 14:33:40|448.34|446.34|448.18|446.18|448.34|446.34|448.18|446.18|7
1722263630000|2024-07-29 14:33:50|448.17|446.17|447.7|445.7|448.17|446.17|447.7|445.7|7
1722263640000|2024-07-29 14:34:00|447.72|445.72|448.16|446.16|448.16|446.16|447.67|445.67|28
1722263650000|2024-07-29 14:34:10|448.15|446.15|448.39|446.39|448.39|446.39|448.14|446.14|11
1722263660000|2024-07-29 14:34:20|448.42|446.42|448.42|446.42|448.42|446.42|448.37|446.37|12
1722263670000|2024-07-29 14:34:30|448.38|446.38|448.42|446.42|448.42|446.42|448.27|446.27|15
1722263680000|2024-07-29 14:34:40|448.39|446.39|448.42|446.42|448.42|446.42|448.39|446.39|3
1722263690000|2024-07-29 14:34:50|448.35|446.35|448.28|446.28|448.35|446.35|448.28|446.28|4
1722263700000|2024-07-29 14:35:00|448.2|446.2|448.19|446.19|448.22|446.22|448.11|446.11|24
1722263710000|2024-07-29 14:35:10|448.23|446.23|448.05|446.05|448.24|446.24|447.97|445.97|22
1722263720000|2024-07-29 14:35:20|448.03|446.03|448.32|446.32|448.36|446.36|447.99|445.99|20
1722263730000|2024-07-29 14:35:30|448.34|446.34|448.32|446.32|448.36|446.36|448.13|446.13|21
1722263740000|2024-07-29 14:35:40|448.33|446.33|448.17|446.17|448.33|446.33|448.02|446.02|24
1722263750000|2024-07-29 14:35:50|448.16|446.16|448.3|446.3|448.41|446.41|448.13|446.13|22
1722263760000|2024-07-29 14:36:00|448.2|446.2|448.38|446.38|448.38|446.38|448.02|446.02|28
1722263770000|2024-07-29 14:36:10|448.4|446.4|448.42|446.42|448.42|446.42|448.29|446.29|11
1722263780000|2024-07-29 14:36:20|448.36|446.36|448.29|446.29|448.36|446.36|448.29|446.29|13
1722263790000|2024-07-29 14:36:30|448.32|446.32|448.42|446.42|448.42|446.42|448.29|446.29|14
1722263800000|2024-07-29 14:36:40|448.39|446.39|448.42|446.42|448.42|446.42|448.39|446.39|6
1722263810000|2024-07-29 14:36:50|448.35|446.35|448.34|446.34|448.36|446.36|448.34|446.34|12
1722263820000|2024-07-29 14:37:00|448.36|446.36|448.38|446.38|448.42|446.42|448.34|446.34|12
1722263830000|2024-07-29 14:37:10|448.34|446.34|447.88|445.88|448.34|446.34|447.88|445.88|20
1722263840000|2024-07-29 14:37:20|447.86|445.86|447.65|445.65|447.91|445.91|447.62|445.62|22
1722263850000|2024-07-29 14:37:30|447.66|445.66|447.79|445.79|448|446|447.66|445.66|30
1722263860000|2024-07-29 14:37:40|447.8|445.8|448.04|446.04|448.04|446.04|447.79|445.79|19
1722263870000|2024-07-29 14:37:50|448.05|446.05|448.31|446.31|448.35|446.35|447.95|445.95|23
1722263880000|2024-07-29 14:38:00|448.35|446.35|448.42|446.42|448.42|446.42|448.34|446.34|6
1722263890000|2024-07-29 14:38:10|448.41|446.41|448.29|446.29|448.41|446.41|448.29|446.29|3
1722263900000|2024-07-29 14:38:20|448.27|446.27|448.13|446.13|448.27|446.27|448.11|446.11|27
1722263910000|2024-07-29 14:38:30|448.1|446.1|448.36|446.36|448.39|446.39|447.99|445.99|23
1722263920000|2024-07-29 14:38:40|448.35|446.35|448.28|446.28|448.35|446.35|448.2|446.2|20
1722263930000|2024-07-29 14:38:50|448.26|446.26|448.42|446.42|448.42|446.42|448.24|446.24|21
1722263940000|2024-07-29 14:39:00|448.4|446.4|448.42|446.42|448.42|446.42|448.37|446.37|4
1722263960000|2024-07-29 14:39:20|448.44|446.44|448.42|446.42|448.48|446.48|448.42|446.42|8
1722263970000|2024-07-29 14:39:30|448.45|446.45|448.53|446.53|448.53|446.53|448.42|446.42|4
1722263980000|2024-07-29 14:39:40|448.56|446.56|448.86|446.86|448.87|446.87|448.52|446.52|12
1722263990000|2024-07-29 14:39:50|448.87|446.87|449.35|447.35|449.47|447.47|448.83|446.83|22
1722264000000|2024-07-29 14:40:00|449.36|447.36|449.97|447.97|449.97|447.97|449.29|447.29|30
1722264010000|2024-07-29 14:40:10|449.98|447.98|449.95|447.95|449.99|447.99|449.68|447.68|23
1722264020000|2024-07-29 14:40:20|450.03|448.03|450.81|448.81|450.81|448.81|450.03|448.03|30
1722264030000|2024-07-29 14:40:30|450.77|448.77|450.72|448.72|450.86|448.86|450.63|448.63|30
1722264040000|2024-07-29 14:40:40|450.69|448.69|450.25|448.25|450.69|448.69|450.1|448.1|26
1722264050000|2024-07-29 14:40:50|450.21|448.21|450.28|448.28|450.38|448.38|450.18|448.18|25
1722264060000|2024-07-29 14:41:00|450.24|448.24|450.11|448.11|450.55|448.55|450.11|448.11|27
1722264070000|2024-07-29 14:41:10|450.2|448.2|450.39|448.39|450.55|448.55|450.13|448.13|33
1722264080000|2024-07-29 14:41:20|450.31|448.31|450.34|448.34|450.48|448.48|450.1|448.1|25
1722264090000|2024-07-29 14:41:30|450.33|448.33|450.42|448.42|450.5|448.5|450.33|448.33|23
1722264100000|2024-07-29 14:41:40|450.41|448.41|450.02|448.02|450.42|448.42|449.92|447.92|25
1722264110000|2024-07-29 14:41:50|450.01|448.01|450.32|448.32|450.41|448.41|450.01|448.01|25
1722264120000|2024-07-29 14:42:00|450.34|448.34|450.12|448.12|450.44|448.44|450.12|448.12|27
1722264130000|2024-07-29 14:42:10|450.13|448.13|450.24|448.24|450.3|448.3|450.11|448.11|20
1722264140000|2024-07-29 14:42:20|450.19|448.19|450.35|448.35|450.36|448.36|449.81|447.81|24
1722264150000|2024-07-29 14:42:30|450.3|448.3|450.6|448.6|450.66|448.66|450.3|448.3|20
1722264160000|2024-07-29 14:42:40|450.62|448.62|450.75|448.75|450.8|448.8|450.55|448.55|27
1722264170000|2024-07-29 14:42:50|450.77|448.77|450.7|448.7|450.77|448.77|450.66|448.66|19
1722264180000|2024-07-29 14:43:00|450.69|448.69|450.34|448.34|450.69|448.69|450.06|448.06|27
1722264190000|2024-07-29 14:43:10|450.35|448.35|450.24|448.24|450.39|448.39|450.12|448.12|28
1722264200000|2024-07-29 14:43:20|450.2|448.2|450.09|448.09|450.2|448.2|450.09|448.09|17
1722264210000|2024-07-29 14:43:30|450.1|448.1|450.13|448.13|450.13|448.13|450.04|448.04|18
1722264220000|2024-07-29 14:43:40|450.14|448.14|450.21|448.21|450.41|448.41|450.09|448.09|29
1722264230000|2024-07-29 14:43:50|450.27|448.27|450.25|448.25|450.34|448.34|450.2|448.2|28
1722264240000|2024-07-29 14:44:00|450.28|448.28|450.24|448.24|450.31|448.31|450.19|448.19|21
1722264250000|2024-07-29 14:44:10|450.22|448.22|450.01|448.01|450.22|448.22|450|448|18
1722264260000|2024-07-29 14:44:20|450.04|448.04|450.11|448.11|450.17|448.17|450.04|448.04|16
1722264270000|2024-07-29 14:44:30|450.15|448.15|450.15|448.15|450.15|448.15|450.1|448.1|8
1722264280000|2024-07-29 14:44:40|450.13|448.13|450.03|448.03|450.13|448.13|449.97|447.97|9
1722264290000|2024-07-29 14:44:50|450.1|448.1|449.96|447.96|450.13|448.13|449.94|447.94|17
1722264300000|2024-07-29 14:45:00|450.03|448.03|449.95|447.95|450.11|448.11|449.84|447.84|20
1722264310000|2024-07-29 14:45:10|449.96|447.96|449.94|447.94|450.05|448.05|449.86|447.86|23
1722264320000|2024-07-29 14:45:20|449.97|447.97|449.96|447.96|450.15|448.15|449.96|447.96|8
1722264330000|2024-07-29 14:45:30|449.95|447.95|449.82|447.82|450.04|448.04|449.82|447.82|21
1722264340000|2024-07-29 14:45:40|449.81|447.81|449.67|447.67|449.83|447.83|449.6|447.6|23
1722264350000|2024-07-29 14:45:50|449.68|447.68|449.61|447.61|449.68|447.68|449.43|447.43|20
1722264360000|2024-07-29 14:46:00|449.56|447.56|449.64|447.64|449.64|447.64|449.52|447.52|12
1722264370000|2024-07-29 14:46:10|449.65|447.65|449.65|447.65|449.76|447.76|449.55|447.55|20
1722264380000|2024-07-29 14:46:20|449.66|447.66|449.99|447.99|450.17|448.17|449.66|447.66|16
1722264390000|2024-07-29 14:46:30|450|448|450.26|448.26|450.35|448.35|450|448|19
1722264400000|2024-07-29 14:46:40|450.23|448.23|450.36|448.36|450.4|448.4|450.2|448.2|18
1722264410000|2024-07-29 14:46:50|450.37|448.37|449.96|447.96|450.41|448.41|449.96|447.96|26
1722264420000|2024-07-29 14:47:00|449.93|447.93|449.91|447.91|449.93|447.93|449.77|447.77|20
1722264430000|2024-07-29 14:47:10|449.92|447.92|449.84|447.84|449.95|447.95|449.82|447.82|16
1722264440000|2024-07-29 14:47:20|449.87|447.87|449.67|447.67|449.92|447.92|449.67|447.67|24
1722264450000|2024-07-29 14:47:30|449.69|447.69|449.43|447.43|449.69|447.69|449.41|447.41|23
1722264460000|2024-07-29 14:47:40|449.46|447.46|449.52|447.52|449.71|447.71|449.22|447.22|23
1722264470000|2024-07-29 14:47:50|449.47|447.47|449.64|447.64|449.64|447.64|449.46|447.46|24
1722264480000|2024-07-29 14:48:00|449.65|447.65|449.44|447.44|449.76|447.76|449.42|447.42|22
1722264490000|2024-07-29 14:48:10|449.42|447.42|449.45|447.45|449.48|447.48|449.36|447.36|12
1722264500000|2024-07-29 14:48:20|449.44|447.44|449.47|447.47|449.5|447.5|449.44|447.44|5
1722264510000|2024-07-29 14:48:30|449.42|447.42|448.46|446.46|449.42|447.42|448.46|446.46|33
1722264520000|2024-07-29 14:48:40|448.38|446.38|448.08|446.08|448.38|446.38|448.08|446.08|15
1722264530000|2024-07-29 14:48:50|448.07|446.07|447.91|445.91|448.07|446.07|447.74|445.74|18
1722264540000|2024-07-29 14:49:00|447.92|445.92|447.87|445.87|448.25|446.25|447.77|445.77|27
1722264550000|2024-07-29 14:49:10|447.86|445.86|447.74|445.74|447.92|445.92|447.74|445.74|13
1722264560000|2024-07-29 14:49:20|447.69|445.69|447.27|445.27|447.69|445.69|447.21|445.21|20
1722264570000|2024-07-29 14:49:30|447.31|445.31|447.74|445.74|447.81|445.81|447.31|445.31|24
1722264580000|2024-07-29 14:49:40|447.75|445.75|447.57|445.57|447.86|445.86|447.57|445.57|28
1722264590000|2024-07-29 14:49:50|447.56|445.56|448.06|446.06|448.08|446.08|447.55|445.55|30
1722264600000|2024-07-29 14:50:00|448.08|446.08|448.17|446.17|448.28|446.28|447.97|445.97|30
1722264610000|2024-07-29 14:50:10|448.13|446.13|447.71|445.71|448.17|446.17|447.71|445.71|20
1722264620000|2024-07-29 14:50:20|447.7|445.7|447.17|445.17|447.7|445.7|447.14|445.14|17
1722264630000|2024-07-29 14:50:30|447.18|445.18|447.48|445.48|447.49|445.49|447.08|445.08|23
1722264640000|2024-07-29 14:50:40|447.47|445.47|447.25|445.25|447.52|445.52|447.2|445.2|28
1722264650000|2024-07-29 14:50:50|447.26|445.26|447.18|445.18|447.28|445.28|446.95|444.95|27
1722264660000|2024-07-29 14:51:00|447.21|445.21|446.83|444.83|447.23|445.23|446.79|444.79|25
1722264670000|2024-07-29 14:51:10|446.79|444.79|446.77|444.77|446.92|444.92|446.77|444.77|30
1722264680000|2024-07-29 14:51:20|446.78|444.78|447.07|445.07|447.07|445.07|446.71|444.71|27
1722264690000|2024-07-29 14:51:30|447.12|445.12|447.2|445.2|447.2|445.2|447.12|445.12|17
1722264700000|2024-07-29 14:51:40|447.19|445.19|446.8|444.8|447.19|445.19|446.57|444.57|29
1722264710000|2024-07-29 14:51:50|446.83|444.83|446.17|444.17|446.83|444.83|446.11|444.11|29
1722264720000|2024-07-29 14:52:00|446.16|444.16|446.92|444.92|446.92|444.92|446.16|444.16|32
1722264730000|2024-07-29 14:52:10|446.9|444.9|446.77|444.77|446.93|444.93|446.77|444.77|26
1722264740000|2024-07-29 14:52:20|446.75|444.75|446.73|444.73|446.94|444.94|446.73|444.73|25
1722264750000|2024-07-29 14:52:30|446.69|444.69|446.47|444.47|446.78|444.78|446.47|444.47|34
1722264760000|2024-07-29 14:52:40|446.48|444.48|446.18|444.18|446.48|444.48|446.18|444.18|24
1722264770000|2024-07-29 14:52:50|446.09|444.09|445.98|443.98|446.23|444.23|445.95|443.95|27
1722264780000|2024-07-29 14:53:00|445.99|443.99|445.99|443.99|446.02|444.02|445.74|443.74|24
1722264790000|2024-07-29 14:53:10|446.1|444.1|446.49|444.49|446.52|444.52|445.79|443.79|32
1722264800000|2024-07-29 14:53:20|446.5|444.5|446.66|444.66|446.68|444.68|446.48|444.48|27
1722264810000|2024-07-29 14:53:30|446.63|444.63|446.48|444.48|446.73|444.73|446.41|444.41|29
1722264820000|2024-07-29 14:53:40|446.36|444.36|446.37|444.37|446.49|444.49|446.35|444.35|22
1722264830000|2024-07-29 14:53:50|446.33|444.33|446.26|444.26|446.4|444.4|446.21|444.21|26
1722264840000|2024-07-29 14:54:00|446.27|444.27|446.27|444.27|446.36|444.36|446.17|444.17|26
1722264850000|2024-07-29 14:54:10|446.29|444.29|445.67|443.67|446.29|444.29|445.67|443.67|22
1722264860000|2024-07-29 14:54:20|445.66|443.66|445.91|443.91|445.91|443.91|445.55|443.55|21
1722264870000|2024-07-29 14:54:30|445.92|443.92|446.15|444.15|446.15|444.15|445.89|443.89|18
1722264880000|2024-07-29 14:54:40|446.14|444.14|445.72|443.72|446.14|444.14|445.66|443.66|28
1722264890000|2024-07-29 14:54:50|445.73|443.73|445.52|443.52|445.75|443.75|445.44|443.44|25
1722264900000|2024-07-29 14:55:00|445.51|443.51|445.79|443.79|445.79|443.79|445.34|443.34|31
1722264910000|2024-07-29 14:55:10|445.8|443.8|445.38|443.38|445.92|443.92|445.37|443.37|27
1722264920000|2024-07-29 14:55:20|445.37|443.37|444.87|442.87|445.37|443.37|444.87|442.87|20
1722264930000|2024-07-29 14:55:30|444.56|442.56|444.34|442.34|444.56|442.56|444.23|442.23|31
1722264940000|2024-07-29 14:55:40|444.4|442.4|444.13|442.13|444.42|442.42|444.09|442.09|30
1722264950000|2024-07-29 14:55:50|444.14|442.14|444.29|442.29|444.29|442.29|443.85|441.85|27
1722264960000|2024-07-29 14:56:00|444.28|442.28|444.73|442.73|444.73|442.73|444.14|442.14|30
1722264970000|2024-07-29 14:56:10|444.77|442.77|444.55|442.55|444.84|442.84|444.42|442.42|33
1722264980000|2024-07-29 14:56:20|444.54|442.54|444.79|442.79|444.88|442.88|444.45|442.45|27
1722264990000|2024-07-29 14:56:30|444.72|442.72|444.81|442.81|444.95|442.95|444.72|442.72|33
1722265000000|2024-07-29 14:56:40|444.82|442.82|444.77|442.77|444.89|442.89|444.68|442.68|28
1722265010000|2024-07-29 14:56:50|444.8|442.8|444.77|442.77|444.8|442.8|444.66|442.66|22
1722265020000|2024-07-29 14:57:00|444.79|442.79|444.84|442.84|444.86|442.86|444.62|442.62|28
1722265030000|2024-07-29 14:57:10|444.86|442.86|445.42|443.42|445.44|443.44|444.86|442.86|27
1722265040000|2024-07-29 14:57:20|445.39|443.39|445.2|443.2|445.48|443.48|445.17|443.17|33
1722265050000|2024-07-29 14:57:30|445.23|443.23|445.23|443.23|445.35|443.35|445.13|443.13|27
1722265060000|2024-07-29 14:57:40|445.26|443.26|445.54|443.54|445.54|443.54|445.08|443.08|27
1722265070000|2024-07-29 14:57:50|445.58|443.58|445.66|443.66|445.66|443.66|445.58|443.58|19
1722265080000|2024-07-29 14:58:00|445.67|443.67|445.84|443.84|445.93|443.93|445.52|443.52|26
1722265090000|2024-07-29 14:58:10|445.81|443.81|445.76|443.76|445.82|443.82|445.64|443.64|19
1722265100000|2024-07-29 14:58:20|445.77|443.77|445.59|443.59|445.77|443.77|445.59|443.59|13
1722265110000|2024-07-29 14:58:30|445.6|443.6|445.65|443.65|445.67|443.67|445.54|443.54|17
1722265120000|2024-07-29 14:58:40|445.57|443.57|445.32|443.32|445.6|443.6|445.32|443.32|25
1722265130000|2024-07-29 14:58:50|445.31|443.31|445.37|443.37|445.38|443.38|445.2|443.2|24
1722265140000|2024-07-29 14:59:00|445.39|443.39|445.55|443.55|445.64|443.64|445.39|443.39|18
1722265150000|2024-07-29 14:59:10|445.57|443.57|445.54|443.54|445.57|443.57|445.51|443.51|13
1722265160000|2024-07-29 14:59:20|445.53|443.53|445.73|443.73|445.73|443.73|445.52|443.52|18
1722265170000|2024-07-29 14:59:30|445.69|443.69|445.74|443.74|445.74|443.74|445.61|443.61|16
1722265180000|2024-07-29 14:59:40|445.73|443.73|445.66|443.66|445.77|443.77|445.58|443.58|19
1722265190000|2024-07-29 14:59:50|445.64|443.64|445.5|443.5|445.64|443.64|445.39|443.39|22
1722265200000|2024-07-29 15:00:00|445.47|443.47|445.46|443.46|445.51|443.51|445.25|443.25|26
1722265210000|2024-07-29 15:00:10|445.47|443.47|445.36|443.36|445.47|443.47|445.33|443.33|26
1722265220000|2024-07-29 15:00:20|445.35|443.35|445.27|443.27|445.35|443.35|445.22|443.22|18
1722265230000|2024-07-29 15:00:30|445.26|443.26|445.24|443.24|445.33|443.33|445.24|443.24|13
1722265240000|2024-07-29 15:00:40|445.22|443.22|444.98|442.98|445.22|443.22|444.91|442.91|29
1722265250000|2024-07-29 15:00:50|444.97|442.97|444.57|442.57|444.97|442.97|444.56|442.56|27
1722265260000|2024-07-29 15:01:00|444.56|442.56|445.45|443.45|445.48|443.48|444.49|442.49|28
1722265270000|2024-07-29 15:01:10|445.46|443.46|445.86|443.86|445.93|443.93|445.46|443.46|32
1722265280000|2024-07-29 15:01:20|445.91|443.91|446.88|444.88|446.91|444.91|445.91|443.91|36
1722265290000|2024-07-29 15:01:30|446.85|444.85|446.64|444.64|446.9|444.9|446.64|444.64|29
1722265300000|2024-07-29 15:01:40|446.62|444.62|446.37|444.37|446.62|444.62|446.22|444.22|36
1722265310000|2024-07-29 15:01:50|446.34|444.34|446.4|444.4|446.43|444.43|446.15|444.15|28
1722265320000|2024-07-29 15:02:00|446.42|444.42|446.89|444.89|446.89|444.89|446.36|444.36|28
1722265330000|2024-07-29 15:02:10|446.86|444.86|446.9|444.9|447.03|445.03|446.86|444.86|20
1722265340000|2024-07-29 15:02:20|446.89|444.89|447.2|445.2|447.25|445.25|446.67|444.67|28
1722265350000|2024-07-29 15:02:30|447.23|445.23|446.87|444.87|447.23|445.23|446.76|444.76|29
1722265360000|2024-07-29 15:02:40|446.86|444.86|447|445|447.01|445.01|446.83|444.83|21
1722265370000|2024-07-29 15:02:50|447.05|445.05|447.22|445.22|447.29|445.29|446.96|444.96|29
1722265380000|2024-07-29 15:03:00|447.2|445.2|447.19|445.19|447.31|445.31|447.02|445.02|29
1722265390000|2024-07-29 15:03:10|447.2|445.2|447.2|445.2|447.3|445.3|447.05|445.05|32
1722265400000|2024-07-29 15:03:20|447.26|445.26|447.4|445.4|447.4|445.4|447.06|445.06|27
1722265410000|2024-07-29 15:03:30|447.51|445.51|447.78|445.78|447.78|445.78|447.47|445.47|27
1722265420000|2024-07-29 15:03:40|447.71|445.71|447.69|445.69|447.75|445.75|447.57|445.57|27
1722265430000|2024-07-29 15:03:50|447.7|445.7|448.2|446.2|448.28|446.28|447.7|445.7|34
1722265440000|2024-07-29 15:04:00|448.15|446.15|447.94|445.94|448.15|446.15|447.85|445.85|29
1722265450000|2024-07-29 15:04:10|447.96|445.96|448.17|446.17|448.17|446.17|447.86|445.86|31
1722265460000|2024-07-29 15:04:20|448.12|446.12|448.61|446.61|448.66|446.66|448.09|446.09|29
1722265470000|2024-07-29 15:04:30|448.64|446.64|448.42|446.42|448.66|446.66|448.29|446.29|31
1722265480000|2024-07-29 15:04:40|448.4|446.4|448.08|446.08|448.4|446.4|447.99|445.99|30
1722265490000|2024-07-29 15:04:50|448.09|446.09|448.05|446.05|448.12|446.12|447.95|445.95|23
1722265500000|2024-07-29 15:05:00|448.04|446.04|448.36|446.36|448.43|446.43|448.04|446.04|22
1722265510000|2024-07-29 15:05:10|448.35|446.35|448.02|446.02|448.35|446.35|447.93|445.93|32
1722265520000|2024-07-29 15:05:20|448|446|447.87|445.87|448.08|446.08|447.74|445.74|24
1722265530000|2024-07-29 15:05:30|447.9|445.9|447.64|445.64|447.95|445.95|447.64|445.64|14
1722265540000|2024-07-29 15:05:40|447.6|445.6|447.6|445.6|447.62|445.62|447.37|445.37|21
1722265550000|2024-07-29 15:05:50|447.58|445.58|447.92|445.92|447.98|445.98|447.38|445.38|30
1722265560000|2024-07-29 15:06:00|447.93|445.93|447.67|445.67|448.08|446.08|447.67|445.67|28
1722265570000|2024-07-29 15:06:10|447.55|445.55|447.21|445.21|447.55|445.55|447.21|445.21|29
1722265580000|2024-07-29 15:06:20|447.19|445.19|447.04|445.04|447.23|445.23|446.98|444.98|27
1722265590000|2024-07-29 15:06:30|447.02|445.02|446.85|444.85|447.18|445.18|446.85|444.85|25
1722265600000|2024-07-29 15:06:40|446.82|444.82|446.91|444.91|446.94|444.94|446.7|444.7|30
1722265610000|2024-07-29 15:06:50|446.92|444.92|446.43|444.43|446.96|444.96|446.35|444.35|31
1722265620000|2024-07-29 15:07:00|446.47|444.47|446.91|444.91|447.06|445.06|446.38|444.38|34
1722265630000|2024-07-29 15:07:10|446.84|444.84|446.3|444.3|446.84|444.84|446.28|444.28|30
1722265640000|2024-07-29 15:07:20|446.35|444.35|446.62|444.62|446.62|444.62|446.09|444.09|32
1722265650000|2024-07-29 15:07:30|446.63|444.63|446.61|444.61|447.03|445.03|446.61|444.61|26
1722265660000|2024-07-29 15:07:40|446.59|444.59|446.59|444.59|446.72|444.72|446.42|444.42|31
1722265670000|2024-07-29 15:07:50|446.61|444.61|447.03|445.03|447.03|445.03|446.61|444.61|16
1722265680000|2024-07-29 15:08:00|447.04|445.04|447.04|445.04|447.11|445.11|447.04|445.04|4
1722265690000|2024-07-29 15:08:10|447.08|445.08|447.56|445.56|447.62|445.62|447.02|445.02|20
1722265700000|2024-07-29 15:08:20|447.6|445.6|447.74|445.74|447.75|445.75|447.57|445.57|30
1722265710000|2024-07-29 15:08:30|447.78|445.78|448.12|446.12|448.13|446.13|447.78|445.78|22
1722265720000|2024-07-29 15:08:40|448.16|446.16|448.33|446.33|448.43|446.43|448.16|446.16|24
1722265730000|2024-07-29 15:08:50|448.31|446.31|448.37|446.37|448.47|446.47|448.24|446.24|24
1722265740000|2024-07-29 15:09:00|448.3|446.3|448.51|446.51|448.51|446.51|448.26|446.26|26
1722265750000|2024-07-29 15:09:10|448.5|446.5|448.52|446.52|448.64|446.64|448.3|446.3|30
1722265760000|2024-07-29 15:09:20|448.51|446.51|448.4|446.4|448.51|446.51|448.4|446.4|12
1722265770000|2024-07-29 15:09:30|448.39|446.39|448.54|446.54|448.54|446.54|448.39|446.39|13
1722265780000|2024-07-29 15:09:40|448.61|446.61|448.45|446.45|448.63|446.63|448.45|446.45|18
1722265790000|2024-07-29 15:09:50|448.44|446.44|448.53|446.53|448.53|446.53|448.42|446.42|10
1722265800000|2024-07-29 15:10:00|448.54|446.54|448.45|446.45|448.71|446.71|448.45|446.45|23
1722265810000|2024-07-29 15:10:10|448.33|446.33|447.8|445.8|448.33|446.33|447.78|445.78|25
1722265820000|2024-07-29 15:10:20|447.84|445.84|447.23|445.23|447.84|445.84|447.23|445.23|18
1722265830000|2024-07-29 15:10:30|447.26|445.26|447.12|445.12|447.59|445.59|447.09|445.09|28
1722265840000|2024-07-29 15:10:40|447.15|445.15|447.4|445.4|447.42|445.42|447.15|445.15|25
1722265850000|2024-07-29 15:10:50|447.35|445.35|447.56|445.56|447.56|445.56|447.17|445.17|25
1722265860000|2024-07-29 15:11:00|447.57|445.57|447.38|445.38|447.63|445.63|447.35|445.35|20
1722265870000|2024-07-29 15:11:10|447.39|445.39|446.66|444.66|447.41|445.41|446.66|444.66|29
1722265880000|2024-07-29 15:11:20|446.7|444.7|446.87|444.87|446.95|444.95|446.7|444.7|27
1722265890000|2024-07-29 15:11:30|446.88|444.88|447.41|445.41|447.41|445.41|446.77|444.77|26
1722265900000|2024-07-29 15:11:40|447.38|445.38|447.43|445.43|447.47|445.47|447.37|445.37|20
1722265910000|2024-07-29 15:11:50|447.37|445.37|447.22|445.22|447.39|445.39|446.94|444.94|27
1722265920000|2024-07-29 15:12:00|447.23|445.23|447.5|445.5|447.55|445.55|447.23|445.23|19
1722265930000|2024-07-29 15:12:10|447.52|445.52|447.32|445.32|447.58|445.58|447.3|445.3|26
1722265940000|2024-07-29 15:12:20|447.39|445.39|447.18|445.18|447.41|445.41|447.18|445.18|25
1722265950000|2024-07-29 15:12:30|447.15|445.15|447.09|445.09|447.31|445.31|446.96|444.96|30
1722265960000|2024-07-29 15:12:40|447.1|445.1|447.1|445.1|447.12|445.12|447|445|18
1722265970000|2024-07-29 15:12:50|447.11|445.11|447.01|445.01|447.11|445.11|446.99|444.99|17
1722265980000|2024-07-29 15:13:00|447.02|445.02|447.58|445.58|447.63|445.63|447.02|445.02|22
1722265990000|2024-07-29 15:13:10|447.59|445.59|447.6|445.6|447.71|445.71|447.57|445.57|22
1722266000000|2024-07-29 15:13:20|447.41|445.41|447.66|445.66|447.69|445.69|447.41|445.41|26
1722266010000|2024-07-29 15:13:30|447.7|445.7|448.07|446.07|448.13|446.13|447.63|445.63|29
1722266020000|2024-07-29 15:13:40|448.08|446.08|447.8|445.8|448.08|446.08|447.79|445.79|32
1722266030000|2024-07-29 15:13:50|447.81|445.81|448.06|446.06|448.11|446.11|447.81|445.81|26
1722266040000|2024-07-29 15:14:00|448.07|446.07|448.51|446.51|448.59|446.59|448.07|446.07|31
1722266050000|2024-07-29 15:14:10|448.52|446.52|449.03|447.03|449.03|447.03|448.45|446.45|27
1722266060000|2024-07-29 15:14:20|449.04|447.04|449.19|447.19|449.31|447.31|448.99|446.99|23
1722266070000|2024-07-29 15:14:30|449.15|447.15|449.07|447.07|449.15|447.15|448.57|446.57|30
1722266080000|2024-07-29 15:14:40|449|447|449.72|447.72|449.77|447.77|448.8|446.8|35
1722266090000|2024-07-29 15:14:50|449.78|447.78|449.72|447.72|449.86|447.86|449.54|447.54|34
1722266100000|2024-07-29 15:15:00|449.71|447.71|449.46|447.46|449.71|447.71|449.39|447.39|29
1722266110000|2024-07-29 15:15:10|449.37|447.37|449.36|447.36|449.38|447.38|448.85|446.85|30
1722266120000|2024-07-29 15:15:20|449.37|447.37|448.89|446.89|449.51|447.51|448.86|446.86|27
1722266130000|2024-07-29 15:15:30|448.9|446.9|448.29|446.29|448.94|446.94|448.26|446.26|30
1722266140000|2024-07-29 15:15:40|448.3|446.3|447.96|445.96|448.3|446.3|447.96|445.96|25
1722266150000|2024-07-29 15:15:50|447.93|445.93|447.42|445.42|448|446|447.42|445.42|29
1722266160000|2024-07-29 15:16:00|447.34|445.34|447.65|445.65|447.76|445.76|447.12|445.12|30
1722266170000|2024-07-29 15:16:10|447.64|445.64|447.39|445.39|447.83|445.83|447.38|445.38|31
1722266180000|2024-07-29 15:16:20|447.45|445.45|447.99|445.99|447.99|445.99|447.45|445.45|35
1722266190000|2024-07-29 15:16:30|448|446|448.04|446.04|448.4|446.4|447.98|445.98|36
1722266200000|2024-07-29 15:16:40|448.05|446.05|447.19|445.19|448.05|446.05|447.19|445.19|23
1722266210000|2024-07-29 15:16:50|447.15|445.15|447.28|445.28|447.46|445.46|447.15|445.15|31
1722266220000|2024-07-29 15:17:00|447.26|445.26|446.34|444.34|447.26|445.26|446.34|444.34|33
1722266230000|2024-07-29 15:17:10|446.28|444.28|446.68|444.68|446.68|444.68|446.28|444.28|33
1722266240000|2024-07-29 15:17:20|446.69|444.69|448.2|446.2|448.49|446.49|446.69|444.69|30
1722266250000|2024-07-29 15:17:30|448.22|446.22|448.47|446.47|448.62|446.62|448.09|446.09|33
1722266260000|2024-07-29 15:17:40|448.45|446.45|448.32|446.32|448.62|446.62|448.31|446.31|32
1722266270000|2024-07-29 15:17:50|448.33|446.33|448.05|446.05|448.36|446.36|448.05|446.05|25
1722266280000|2024-07-29 15:18:00|447.95|445.95|447.97|445.97|448.05|446.05|447.68|445.68|26
1722266290000|2024-07-29 15:18:10|447.98|445.98|447.84|445.84|448.45|446.45|447.84|445.84|27
1722266300000|2024-07-29 15:18:20|447.85|445.85|447.52|445.52|447.89|445.89|447.52|445.52|25
1722266310000|2024-07-29 15:18:30|447.54|445.54|447.45|445.45|447.54|445.54|447.43|445.43|5
1722266320000|2024-07-29 15:18:40|447.43|445.43|447.4|445.4|447.45|445.45|447.26|445.26|25
1722266330000|2024-07-29 15:18:50|447.41|445.41|447.97|445.97|447.97|445.97|447.35|445.35|20
1722266340000|2024-07-29 15:19:00|448.06|446.06|447.8|445.8|448.28|446.28|447.67|445.67|27
1722266350000|2024-07-29 15:19:10|447.74|445.74|447.33|445.33|447.75|445.75|447.32|445.32|16
1722266360000|2024-07-29 15:19:20|447.34|445.34|447.72|445.72|447.72|445.72|447.34|445.34|14
1722266370000|2024-07-29 15:19:30|447.75|445.75|448|446|448.17|446.17|447.75|445.75|23
1722266380000|2024-07-29 15:19:40|447.98|445.98|447.44|445.44|448.05|446.05|447.43|445.43|24
1722266390000|2024-07-29 15:19:50|447.5|445.5|447.92|445.92|447.92|445.92|447.5|445.5|10
1722266400000|2024-07-29 15:20:00|448.04|446.04|447.97|445.97|448.07|446.07|447.83|445.83|15
1722266410000|2024-07-29 15:20:10|447.93|445.93|448.12|446.12|448.22|446.22|447.93|445.93|15
1722266420000|2024-07-29 15:20:20|448.16|446.16|449.16|447.16|449.17|447.17|448.15|446.15|29
1722266430000|2024-07-29 15:20:30|449.21|447.21|448.87|446.87|449.23|447.23|448.8|446.8|22
1722266440000|2024-07-29 15:20:40|448.81|446.81|448.63|446.63|448.81|446.81|448.44|446.44|33
1722266450000|2024-07-29 15:20:50|448.67|446.67|448.64|446.64|449.01|447.01|448.61|446.61|25
1722266460000|2024-07-29 15:21:00|448.62|446.62|448.08|446.08|448.68|446.68|448.08|446.08|25
1722266470000|2024-07-29 15:21:10|448.06|446.06|448.14|446.14|448.59|446.59|447.96|445.96|24
1722266480000|2024-07-29 15:21:20|448.08|446.08|447.78|445.78|448.08|446.08|447.78|445.78|25
1722266490000|2024-07-29 15:21:30|447.73|445.73|447.57|445.57|447.74|445.74|447.54|445.54|14
1722266500000|2024-07-29 15:21:40|447.66|445.66|447.68|445.68|448.1|446.1|447.66|445.66|20
1722266510000|2024-07-29 15:21:50|447.7|445.7|447.72|445.72|447.82|445.82|447.53|445.53|28
1722266520000|2024-07-29 15:22:00|447.7|445.7|447.91|445.91|448.09|446.09|447.32|445.32|30
1722266530000|2024-07-29 15:22:10|447.9|445.9|447.76|445.76|448.09|446.09|447.73|445.73|22
1722266540000|2024-07-29 15:22:20|447.73|445.73|447.47|445.47|447.75|445.75|447.47|445.47|5
1722266550000|2024-07-29 15:22:30|447.33|445.33|446.89|444.89|447.52|445.52|446.77|444.77|35
1722266560000|2024-07-29 15:22:40|446.88|444.88|446.38|444.38|446.91|444.91|446.38|444.38|26
1722266570000|2024-07-29 15:22:50|446.35|444.35|446.25|444.25|446.35|444.35|445.99|443.99|32
1722266580000|2024-07-29 15:23:00|446.26|444.26|447.12|445.12|447.12|445.12|446.26|444.26|19
1722266590000|2024-07-29 15:23:10|447.15|445.15|446.76|444.76|447.24|445.24|446.61|444.61|30
1722266600000|2024-07-29 15:23:20|446.81|444.81|447.1|445.1|447.1|445.1|446.81|444.81|15
1722266610000|2024-07-29 15:23:30|447.14|445.14|447.16|445.16|447.16|445.16|447.14|445.14|3
1722266620000|2024-07-29 15:23:40|447.23|445.23|447.37|445.37|447.69|445.69|447.23|445.23|20
1722266630000|2024-07-29 15:23:50|447.24|445.24|447.28|445.28|447.35|445.35|447.11|445.11|24
1722266640000|2024-07-29 15:24:00|447.26|445.26|448.07|446.07|448.07|446.07|447.26|445.26|17
1722266650000|2024-07-29 15:24:10|448.1|446.1|447.55|445.55|448.15|446.15|447.53|445.53|21
1722266660000|2024-07-29 15:24:20|447.44|445.44|447.08|445.08|447.44|445.44|447.06|445.06|30
1722266670000|2024-07-29 15:24:30|447.11|445.11|447.2|445.2|447.23|445.23|446.93|444.93|21
1722266680000|2024-07-29 15:24:40|447.1|445.1|447.35|445.35|447.37|445.37|447.05|445.05|24
1722266690000|2024-07-29 15:24:50|447.31|445.31|447.71|445.71|447.71|445.71|447.21|445.21|22
1722266700000|2024-07-29 15:25:00|447.68|445.68|447.32|445.32|447.77|445.77|447.32|445.32|23
1722266710000|2024-07-29 15:25:10|447.22|445.22|447.36|445.36|447.37|445.37|447.17|445.17|29
1722266720000|2024-07-29 15:25:20|447.35|445.35|447.62|445.62|447.62|445.62|447.34|445.34|11
1722266730000|2024-07-29 15:25:30|447.69|445.69|447.85|445.85|447.89|445.89|447.68|445.68|10
1722266740000|2024-07-29 15:25:40|447.71|445.71|447.63|445.63|447.77|445.77|447.61|445.61|23
1722266750000|2024-07-29 15:25:50|447.64|445.64|447.38|445.38|447.64|445.64|447.37|445.37|23
1722266760000|2024-07-29 15:26:00|447.39|445.39|447.9|445.9|447.9|445.9|447.39|445.39|19
1722266770000|2024-07-29 15:26:10|447.91|445.91|448.37|446.37|448.37|446.37|447.91|445.91|28
1722266780000|2024-07-29 15:26:20|448.38|446.38|447.88|445.88|448.6|446.6|447.88|445.88|25
1722266790000|2024-07-29 15:26:30|447.9|445.9|447.67|445.67|447.9|445.9|447.6|445.6|28
1722266800000|2024-07-29 15:26:40|447.68|445.68|448.2|446.2|448.2|446.2|447.62|445.62|30
1722266810000|2024-07-29 15:26:50|448.22|446.22|448.61|446.61|448.62|446.62|448.22|446.22|24
1722266820000|2024-07-29 15:27:00|448.55|446.55|448.66|446.66|448.66|446.66|448.55|446.55|18
1722266830000|2024-07-29 15:27:10|448.67|446.67|450.46|448.46|450.46|448.46|448.67|446.67|28
1722266840000|2024-07-29 15:27:20|450.53|448.53|452.38|450.38|453.19|451.19|450.53|448.53|24
1722266850000|2024-07-29 15:27:30|452.32|450.32|451.65|449.65|452.5|450.5|451.63|449.63|32
1722266860000|2024-07-29 15:27:40|451.64|449.64|451.74|449.74|452.06|450.06|451.64|449.64|37
1722266870000|2024-07-29 15:27:50|451.68|449.68|451.73|449.73|452.33|450.33|451.68|449.68|31
1722266880000|2024-07-29 15:28:00|451.66|449.66|451.96|449.96|452.25|450.25|451.48|449.48|34
1722266890000|2024-07-29 15:28:10|451.94|449.94|452.09|450.09|452.24|450.24|451.92|449.92|31
1722266900000|2024-07-29 15:28:20|452.01|450.01|452.02|450.02|452.12|450.12|452|450|30
1722266910000|2024-07-29 15:28:30|451.96|449.96|451.97|449.97|452.1|450.1|451.93|449.93|14
1722266920000|2024-07-29 15:28:40|452|450|452.28|450.28|452.32|450.32|451.96|449.96|22
1722266930000|2024-07-29 15:28:50|452.34|450.34|451.9|449.9|452.62|450.62|451.84|449.84|30
1722266940000|2024-07-29 15:29:00|451.91|449.91|451.78|449.78|452.26|450.26|451.68|449.68|33
1722266950000|2024-07-29 15:29:10|451.74|449.74|451.58|449.58|452.1|450.1|451.58|449.58|29
1722266960000|2024-07-29 15:29:20|451.52|449.52|451.41|449.41|451.76|449.76|451.41|449.41|24
1722266970000|2024-07-29 15:29:30|451.42|449.42|451.22|449.22|451.72|449.72|451.22|449.22|22
1722266980000|2024-07-29 15:29:40|451.2|449.2|451.13|449.13|451.2|449.2|450.84|448.84|30
1722266990000|2024-07-29 15:29:50|451.14|449.14|451.28|449.28|451.44|449.44|451.14|449.14|23
1722267000000|2024-07-29 15:30:00|451.26|449.26|451.14|449.14|451.38|449.38|450.95|448.95|31
1722267010000|2024-07-29 15:30:10|451.12|449.12|450.74|448.74|451.12|449.12|450.69|448.69|29
1722267020000|2024-07-29 15:30:20|450.7|448.7|450.32|448.32|450.73|448.73|450.24|448.24|32
1722267030000|2024-07-29 15:30:30|450.36|448.36|449.98|447.98|450.38|448.38|449.98|447.98|17
1722267040000|2024-07-29 15:30:40|449.99|447.99|450.1|448.1|450.1|448.1|449.99|447.99|15
1722267050000|2024-07-29 15:30:50|450.04|448.04|449.38|447.38|450.04|448.04|449.38|447.38|15
1722267060000|2024-07-29 15:31:00|449.39|447.39|449.38|447.38|449.66|447.66|449.36|447.36|28
1722267070000|2024-07-29 15:31:10|449.37|447.37|449.47|447.47|449.51|447.51|449.29|447.29|24
1722267080000|2024-07-29 15:31:20|449.39|447.39|449.44|447.44|449.45|447.45|449.16|447.16|30
1722267090000|2024-07-29 15:31:30|449.51|447.51|449.01|447.01|449.51|447.51|448.97|446.97|26
1722267100000|2024-07-29 15:31:40|449.08|447.08|448.83|446.83|449.08|447.08|448.76|446.76|26
1722267110000|2024-07-29 15:31:50|448.82|446.82|448.44|446.44|449.05|447.05|448.44|446.44|28
1722267120000|2024-07-29 15:32:00|448.42|446.42|448.82|446.82|449.12|447.12|448.42|446.42|30
1722267130000|2024-07-29 15:32:10|448.81|446.81|447.96|445.96|448.81|446.81|447.96|445.96|33
1722267140000|2024-07-29 15:32:20|448.01|446.01|448.43|446.43|448.43|446.43|447.94|445.94|31
1722267150000|2024-07-29 15:32:30|448.46|446.46|448.51|446.51|448.67|446.67|448.46|446.46|21
1722267160000|2024-07-29 15:32:40|448.5|446.5|448.03|446.03|448.5|446.5|447.95|445.95|18
1722267170000|2024-07-29 15:32:50|448.05|446.05|447.51|445.51|448.13|446.13|447.51|445.51|24
1722267180000|2024-07-29 15:33:00|447.47|445.47|446.94|444.94|447.47|445.47|446.94|444.94|30
1722267190000|2024-07-29 15:33:10|446.96|444.96|447.07|445.07|447.1|445.1|446.5|444.5|35
1722267200000|2024-07-29 15:33:20|447.06|445.06|447.36|445.36|447.69|445.69|447.03|445.03|35
1722267210000|2024-07-29 15:33:30|447.41|445.41|447.75|445.75|447.75|445.75|447.14|445.14|34
1722267220000|2024-07-29 15:33:40|447.73|445.73|447.39|445.39|447.74|445.74|447.33|445.33|29
1722267230000|2024-07-29 15:33:50|447.38|445.38|447.68|445.68|447.75|445.75|447.36|445.36|27
1722267240000|2024-07-29 15:34:00|447.6|445.6|447.84|445.84|447.87|445.87|447.55|445.55|34
1722267250000|2024-07-29 15:34:10|447.86|445.86|447.89|445.89|448.03|446.03|447.7|445.7|26
1722267260000|2024-07-29 15:34:20|447.86|445.86|447.79|445.79|448.1|446.1|447.73|445.73|27
1722267270000|2024-07-29 15:34:30|447.87|445.87|447.99|445.99|448.02|446.02|447.84|445.84|29
1722267280000|2024-07-29 15:34:40|447.94|445.94|448.5|446.5|448.5|446.5|447.94|445.94|21
1722267290000|2024-07-29 15:34:50|448.51|446.51|448.74|446.74|448.96|446.96|448.51|446.51|32
1722267300000|2024-07-29 15:35:00|448.75|446.75|448.74|446.74|449.2|447.2|448.57|446.57|30
1722267310000|2024-07-29 15:35:10|448.75|446.75|448.64|446.64|448.77|446.77|448.2|446.2|26
1722267320000|2024-07-29 15:35:20|448.62|446.62|448.36|446.36|448.63|446.63|448.19|446.19|36
1722267330000|2024-07-29 15:35:30|448.34|446.34|448.22|446.22|448.71|446.71|448.21|446.21|34
1722267340000|2024-07-29 15:35:40|448.2|446.2|448.09|446.09|448.29|446.29|448.06|446.06|30
1722267350000|2024-07-29 15:35:50|448.03|446.03|447.64|445.64|448.06|446.06|447.54|445.54|31
1722267360000|2024-07-29 15:36:00|447.68|445.68|447.43|445.43|447.74|445.74|447.43|445.43|22
1722267370000|2024-07-29 15:36:10|447.42|445.42|447.42|445.42|447.42|445.42|447.25|445.25|24
1722267380000|2024-07-29 15:36:20|447.55|445.55|447.35|445.35|447.55|445.55|446.98|444.98|31
1722267390000|2024-07-29 15:36:30|447.36|445.36|446.86|444.86|447.36|445.36|446.8|444.8|28
1722267400000|2024-07-29 15:36:40|446.85|444.85|446.9|444.9|446.9|444.9|446.76|444.76|31
1722267410000|2024-07-29 15:36:50|446.83|444.83|446.45|444.45|446.83|444.83|446.44|444.44|23
1722267420000|2024-07-29 15:37:00|446.44|444.44|446.81|444.81|446.87|444.87|446.37|444.37|29
1722267430000|2024-07-29 15:37:10|446.79|444.79|447.14|445.14|447.14|445.14|446.71|444.71|21
1722267440000|2024-07-29 15:37:20|447.15|445.15|447.29|445.29|447.3|445.3|447.07|445.07|27
1722267450000|2024-07-29 15:37:30|447.32|445.32|447.44|445.44|447.45|445.45|447.15|445.15|28
1722267460000|2024-07-29 15:37:40|447.4|445.4|447.34|445.34|447.48|445.48|447.28|445.28|28
1722267470000|2024-07-29 15:37:50|447.35|445.35|447.34|445.34|447.39|445.39|447.34|445.34|8
1722267480000|2024-07-29 15:38:00|447.36|445.36|447.07|445.07|447.37|445.37|447.07|445.07|28
1722267490000|2024-07-29 15:38:10|447.09|445.09|447.33|445.33|447.33|445.33|447.09|445.09|17
1722267500000|2024-07-29 15:38:20|447.2|445.2|447.32|445.32|447.32|445.32|447.12|445.12|18
1722267510000|2024-07-29 15:38:30|447.37|445.37|447.69|445.69|447.81|445.81|447.37|445.37|18
1722267520000|2024-07-29 15:38:40|447.7|445.7|448.07|446.07|448.07|446.07|447.58|445.58|24
1722267530000|2024-07-29 15:38:50|447.99|445.99|448.29|446.29|448.37|446.37|447.94|445.94|20
1722267540000|2024-07-29 15:39:00|448.27|446.27|448.12|446.12|448.42|446.42|448.11|446.11|29
1722267550000|2024-07-29 15:39:10|448.13|446.13|448.06|446.06|448.18|446.18|448.03|446.03|27
1722267560000|2024-07-29 15:39:20|448.05|446.05|447.99|445.99|448.05|446.05|447.93|445.93|11
1722267570000|2024-07-29 15:39:30|448.24|446.24|448.11|446.11|448.26|446.26|448|446|14
1722267580000|2024-07-29 15:39:40|448.15|446.15|449.38|447.38|449.43|447.43|448.15|446.15|29
1722267590000|2024-07-29 15:39:50|449.4|447.4|449.28|447.28|449.45|447.45|449.16|447.16|31
1722267600000|2024-07-29 15:40:00|449.29|447.29|448.75|446.75|449.29|447.29|448.49|446.49|33
1722267610000|2024-07-29 15:40:10|448.78|446.78|448.51|446.51|448.84|446.84|448.47|446.47|26
1722267620000|2024-07-29 15:40:20|448.48|446.48|448.67|446.67|448.7|446.7|448.37|446.37|23
1722267630000|2024-07-29 15:40:30|448.72|446.72|449.25|447.25|449.25|447.25|448.7|446.7|33
1722267640000|2024-07-29 15:40:40|449.27|447.27|449.66|447.66|449.66|447.66|449.27|447.27|27
1722267650000|2024-07-29 15:40:50|449.67|447.67|449.78|447.78|449.84|447.84|449.65|447.65|29
1722267660000|2024-07-29 15:41:00|449.67|447.67|449.45|447.45|449.7|447.7|449.26|447.26|29
1722267670000|2024-07-29 15:41:10|449.44|447.44|449.17|447.17|449.44|447.44|449|447|30
1722267680000|2024-07-29 15:41:20|449.18|447.18|448.82|446.82|449.18|447.18|448.75|446.75|25
1722267690000|2024-07-29 15:41:30|448.9|446.9|449.12|447.12|449.18|447.18|448.89|446.89|27
1722267700000|2024-07-29 15:41:40|449.13|447.13|448.98|446.98|449.16|447.16|448.87|446.87|29
1722267710000|2024-07-29 15:41:50|448.96|446.96|448.66|446.66|449.05|447.05|448.66|446.66|26
1722267720000|2024-07-29 15:42:00|448.63|446.63|448.68|446.68|448.7|446.7|448.18|446.18|34
1722267730000|2024-07-29 15:42:10|448.69|446.69|448.69|446.69|448.71|446.71|448.29|446.29|33
1722267740000|2024-07-29 15:42:20|448.7|446.7|448.86|446.86|448.9|446.9|448.69|446.69|30
1722267750000|2024-07-29 15:42:30|448.84|446.84|449.04|447.04|449.08|447.08|448.84|446.84|26
1722267760000|2024-07-29 15:42:40|449.05|447.05|449.71|447.71|449.71|447.71|449.05|447.05|27
1722267770000|2024-07-29 15:42:50|449.69|447.69|449.71|447.71|449.81|447.81|449.38|447.38|31
1722267780000|2024-07-29 15:43:00|449.7|447.7|449.6|447.6|449.8|447.8|449.54|447.54|28
1722267790000|2024-07-29 15:43:10|449.63|447.63|449.77|447.77|449.88|447.88|449.63|447.63|27
1722267800000|2024-07-29 15:43:20|449.75|447.75|449.81|447.81|449.81|447.81|449.56|447.56|26
1722267810000|2024-07-29 15:43:30|449.82|447.82|449.95|447.95|449.99|447.99|449.81|447.81|23
1722267820000|2024-07-29 15:43:40|449.96|447.96|449.8|447.8|450.03|448.03|449.75|447.75|24
1722267830000|2024-07-29 15:43:50|449.78|447.78|449.56|447.56|449.82|447.82|449.46|447.46|28
1722267840000|2024-07-29 15:44:00|449.57|447.57|449.98|447.98|450.01|448.01|449.57|447.57|24
1722267850000|2024-07-29 15:44:10|449.97|447.97|449.88|447.88|450|448|449.87|447.87|22
1722267860000|2024-07-29 15:44:20|449.76|447.76|449.83|447.83|449.84|447.84|449.65|447.65|21
1722267870000|2024-07-29 15:44:30|449.89|447.89|449.9|447.9|449.95|447.95|449.86|447.86|20
1722267880000|2024-07-29 15:44:40|449.95|447.95|449.82|447.82|449.95|447.95|449.8|447.8|11
1722267890000|2024-07-29 15:44:50|449.83|447.83|449.58|447.58|449.86|447.86|449.55|447.55|20
1722267900000|2024-07-29 15:45:00|449.57|447.57|449.47|447.47|449.57|447.57|449.31|447.31|27
1722267910000|2024-07-29 15:45:10|449.46|447.46|449.99|447.99|450.04|448.04|449.46|447.46|26
1722267920000|2024-07-29 15:45:20|449.89|447.89|449.81|447.81|449.98|447.98|449.65|447.65|30
1722267930000|2024-07-29 15:45:30|449.78|447.78|449.11|447.11|449.79|447.79|449.11|447.11|29
1722267940000|2024-07-29 15:45:40|449.13|447.13|449.17|447.17|449.27|447.27|448.96|446.96|25
1722267950000|2024-07-29 15:45:50|449.24|447.24|449.58|447.58|449.58|447.58|449.16|447.16|24
1722267960000|2024-07-29 15:46:00|449.59|447.59|449.23|447.23|449.6|447.6|449.23|447.23|20
1722267970000|2024-07-29 15:46:10|449.22|447.22|448.8|446.8|449.22|447.22|448.78|446.78|22
1722267980000|2024-07-29 15:46:20|448.82|446.82|448.87|446.87|448.91|446.91|448.82|446.82|6
1722267990000|2024-07-29 15:46:30|448.86|446.86|448.87|446.87|448.96|446.96|448.59|446.59|20
1722268000000|2024-07-29 15:46:40|448.88|446.88|449.08|447.08|449.11|447.11|448.87|446.87|16
1722268010000|2024-07-29 15:46:50|448.97|446.97|448.3|446.3|448.97|446.97|448.3|446.3|27
1722268020000|2024-07-29 15:47:00|448.31|446.31|448.43|446.43|448.8|446.8|448.28|446.28|36
1722268030000|2024-07-29 15:47:10|448.42|446.42|448.48|446.48|448.57|446.57|448.26|446.26|28
1722268040000|2024-07-29 15:47:20|448.5|446.5|448.02|446.02|448.51|446.51|448.01|446.01|24
1722268050000|2024-07-29 15:47:30|448.05|446.05|448.25|446.25|448.55|446.55|448.05|446.05|29
1722268060000|2024-07-29 15:47:40|448.26|446.26|447.76|445.76|448.26|446.26|447.76|445.76|30
1722268070000|2024-07-29 15:47:50|447.77|445.77|448.57|446.57|448.69|446.69|447.77|445.77|31
1722268080000|2024-07-29 15:48:00|448.54|446.54|448.41|446.41|448.54|446.54|447.94|445.94|37
1722268090000|2024-07-29 15:48:10|448.46|446.46|448.22|446.22|448.46|446.46|448.07|446.07|30
1722268100000|2024-07-29 15:48:20|448.28|446.28|448.22|446.22|448.33|446.33|447.99|445.99|35
1722268110000|2024-07-29 15:48:30|448.38|446.38|448.32|446.32|448.56|446.56|448.32|446.32|24
1722268120000|2024-07-29 15:48:40|448.33|446.33|448.22|446.22|448.45|446.45|448.21|446.21|29
1722268130000|2024-07-29 15:48:50|448.21|446.21|448.21|446.21|448.25|446.25|448.18|446.18|21
1722268140000|2024-07-29 15:49:00|448.18|446.18|448.26|446.26|448.35|446.35|447.97|445.97|26
1722268150000|2024-07-29 15:49:10|448.27|446.27|448.01|446.01|448.28|446.28|448|446|21
1722268160000|2024-07-29 15:49:20|448.02|446.02|448.01|446.01|448.07|446.07|447.88|445.88|28
1722268170000|2024-07-29 15:49:30|447.96|445.96|448.18|446.18|448.18|446.18|447.89|445.89|20
1722268180000|2024-07-29 15:49:40|448.14|446.14|448.03|446.03|448.14|446.14|447.82|445.82|27
1722268190000|2024-07-29 15:49:50|448.02|446.02|447.72|445.72|448.05|446.05|447.69|445.69|28
1722268200000|2024-07-29 15:50:00|447.71|445.71|447.91|445.91|448.04|446.04|447.58|445.58|32
1722268210000|2024-07-29 15:50:10|447.93|445.93|447.7|445.7|448.06|446.06|447.69|445.69|25
1722268220000|2024-07-29 15:50:20|447.69|445.69|447.48|445.48|447.69|445.69|447.48|445.48|22
1722268230000|2024-07-29 15:50:30|447.47|445.47|447.62|445.62|448.07|446.07|447.47|445.47|28
1722268240000|2024-07-29 15:50:40|447.63|445.63|448.03|446.03|448.04|446.04|447.63|445.63|25
1722268250000|2024-07-29 15:50:50|448.04|446.04|448.19|446.19|448.23|446.23|448.01|446.01|22
1722268260000|2024-07-29 15:51:00|448.21|446.21|448.83|446.83|448.93|446.93|448.21|446.21|27
1722268270000|2024-07-29 15:51:10|448.88|446.88|449.06|447.06|449.19|447.19|448.88|446.88|25
1722268280000|2024-07-29 15:51:20|448.89|446.89|449.29|447.29|449.31|447.31|448.78|446.78|24
1722268290000|2024-07-29 15:51:30|449.3|447.3|449.33|447.33|449.47|447.47|449.19|447.19|27
1722268300000|2024-07-29 15:51:40|449.37|447.37|449.23|447.23|449.47|447.47|449.23|447.23|22
1722268310000|2024-07-29 15:51:50|449.24|447.24|448.86|446.86|449.24|447.24|448.75|446.75|26
1722268320000|2024-07-29 15:52:00|448.87|446.87|448.71|446.71|448.9|446.9|448.71|446.71|21
1722268330000|2024-07-29 15:52:10|448.69|446.69|448.69|446.69|448.79|446.79|448.58|446.58|26
1722268340000|2024-07-29 15:52:20|448.7|446.7|449.1|447.1|449.1|447.1|448.69|446.69|22
1722268350000|2024-07-29 15:52:30|449.09|447.09|448.91|446.91|449.09|447.09|448.8|446.8|18
1722268360000|2024-07-29 15:52:40|448.92|446.92|448.92|446.92|448.92|446.92|448.92|446.92|1
1722268370000|2024-07-29 15:52:50|448.96|446.96|448.8|446.8|449.09|447.09|448.75|446.75|19
1722268380000|2024-07-29 15:53:00|448.94|446.94|449.01|447.01|449.15|447.15|448.94|446.94|11
1722268390000|2024-07-29 15:53:10|448.95|446.95|448.88|446.88|449.15|447.15|448.86|446.86|20
1722268400000|2024-07-29 15:53:20|448.82|446.82|448.69|446.69|448.84|446.84|448.61|446.61|21
1722268410000|2024-07-29 15:53:30|448.66|446.66|448.65|446.65|448.69|446.69|448.65|446.65|3
1722268420000|2024-07-29 15:53:40|448.61|446.61|448.7|446.7|448.8|446.8|448.61|446.61|14
1722268430000|2024-07-29 15:53:50|448.74|446.74|448.86|446.86|448.86|446.86|448.74|446.74|4
1722268440000|2024-07-29 15:54:00|448.9|446.9|448.92|446.92|448.92|446.92|448.9|446.9|2
1722268450000|2024-07-29 15:54:10|448.86|446.86|448.88|446.88|448.88|446.88|448.84|446.84|4
1722268460000|2024-07-29 15:54:20|448.82|446.82|448.61|446.61|448.85|446.85|448.61|446.61|14
1722268470000|2024-07-29 15:54:30|448.62|446.62|448.65|446.65|448.68|446.68|448.51|446.51|16
1722268480000|2024-07-29 15:54:40|448.63|446.63|448.48|446.48|448.63|446.63|448.48|446.48|14
1722268490000|2024-07-29 15:54:50|448.5|446.5|448.09|446.09|448.53|446.53|448.09|446.09|19
1722268500000|2024-07-29 15:55:00|448.01|446.01|448|446|448.05|446.05|447.91|445.91|21
1722268510000|2024-07-29 15:55:10|448.05|446.05|448.34|446.34|448.39|446.39|448.05|446.05|18
1722268520000|2024-07-29 15:55:20|448.31|446.31|448.39|446.39|448.39|446.39|448.31|446.31|12
1722268530000|2024-07-29 15:55:30|448.43|446.43|448.38|446.38|448.43|446.43|448.38|446.38|2
1722268540000|2024-07-29 15:55:40|448.39|446.39|448.46|446.46|448.46|446.46|448.39|446.39|7
1722268560000|2024-07-29 15:56:00|448.43|446.43|448.42|446.42|448.46|446.46|448.4|446.4|9
1722268570000|2024-07-29 15:56:10|448.46|446.46|448.46|446.46|448.46|446.46|448.42|446.42|5
1722268580000|2024-07-29 15:56:20|448.52|446.52|448.48|446.48|448.54|446.54|448.48|446.48|7
1722268590000|2024-07-29 15:56:30|448.46|446.46|448.46|446.46|448.46|446.46|448.41|446.41|10
1722268600000|2024-07-29 15:56:40|448.48|446.48|448.46|446.46|448.48|446.48|448.46|446.46|2
1722268630000|2024-07-29 15:57:10|448.41|446.41|448.36|446.36|448.41|446.41|448.34|446.34|4
1722268640000|2024-07-29 15:57:20|448.35|446.35|448.12|446.12|448.35|446.35|448.1|446.1|15
1722268650000|2024-07-29 15:57:30|447.99|445.99|448.16|446.16|448.3|446.3|447.99|445.99|10
1722268660000|2024-07-29 15:57:40|448.23|446.23|448.07|446.07|448.23|446.23|448.03|446.03|21
1722268680000|2024-07-29 15:58:00|448.06|446.06|447.95|445.95|448.06|446.06|447.94|445.94|18
1722268690000|2024-07-29 15:58:10|447.97|445.97|447.89|445.89|447.99|445.99|447.89|445.89|10
1722268700000|2024-07-29 15:58:20|447.81|445.81|447.86|445.86|447.86|445.86|447.81|445.81|7
1722268710000|2024-07-29 15:58:30|447.85|445.85|447.86|445.86|447.89|445.89|447.82|445.82|22
1722268720000|2024-07-29 15:58:40|447.89|445.89|448.22|446.22|448.22|446.22|447.86|445.86|8
1722268730000|2024-07-29 15:58:50|448.17|446.17|447.94|445.94|448.17|446.17|447.94|445.94|25
1722268740000|2024-07-29 15:59:00|447.9|445.9|447.83|445.83|447.96|445.96|447.83|445.83|17
1722268750000|2024-07-29 15:59:10|447.84|445.84|447.85|445.85|447.88|445.88|447.8|445.8|16
1722268760000|2024-07-29 15:59:20|447.82|445.82|447.96|445.96|447.96|445.96|447.81|445.81|7
1722268770000|2024-07-29 15:59:30|447.95|445.95|447.88|445.88|447.95|445.95|447.82|445.82|16
1722268780000|2024-07-29 15:59:40|447.83|445.83|448|446|448.12|446.12|447.83|445.83|12
1722268790000|2024-07-29 15:59:50|448.01|446.01|447.83|445.83|448.02|446.02|447.83|445.83|11
1722268800000|2024-07-29 16:00:00|447.82|445.82|447.63|445.63|447.82|445.82|447.63|445.63|25
1722268810000|2024-07-29 16:00:10|447.65|445.65|447.56|445.56|447.65|445.65|447.51|445.51|21
1722268820000|2024-07-29 16:00:20|447.49|445.49|447.44|445.44|447.51|445.51|447.37|445.37|10
1722268830000|2024-07-29 16:00:30|447.51|445.51|447.6|445.6|447.68|445.68|447.51|445.51|18
1722268840000|2024-07-29 16:00:40|447.61|445.61|447.68|445.68|447.68|445.68|447.59|445.59|15
1722268850000|2024-07-29 16:00:50|447.59|445.59|447.64|445.64|447.64|445.64|447.58|445.58|14
1722268860000|2024-07-29 16:01:00|447.63|445.63|447.56|445.56|447.63|445.63|447.56|445.56|8
1722268870000|2024-07-29 16:01:10|447.55|445.55|447.28|445.28|447.55|445.55|447.26|445.26|21
1722268880000|2024-07-29 16:01:20|447.27|445.27|447.51|445.51|447.51|445.51|447.1|445.1|26
1722268890000|2024-07-29 16:01:30|447.55|445.55|447.57|445.57|447.57|445.57|447.48|445.48|20
1722268900000|2024-07-29 16:01:40|447.59|445.59|447.94|445.94|447.96|445.96|447.59|445.59|14
1722268910000|2024-07-29 16:01:50|447.91|445.91|447.88|445.88|447.96|445.96|447.84|445.84|19
1722268920000|2024-07-29 16:02:00|447.89|445.89|448.1|446.1|448.11|446.11|447.89|445.89|22
1722268930000|2024-07-29 16:02:10|448.11|446.11|448.43|446.43|448.46|446.46|448.11|446.11|13
1722268940000|2024-07-29 16:02:20|448.4|446.4|448.35|446.35|448.4|446.4|448.29|446.29|22
1722268950000|2024-07-29 16:02:30|448.34|446.34|448.03|446.03|448.36|446.36|448.03|446.03|26
1722268960000|2024-07-29 16:02:40|448.02|446.02|448.11|446.11|448.12|446.12|447.92|445.92|16
1722268970000|2024-07-29 16:02:50|448.1|446.1|448.34|446.34|448.34|446.34|448.06|446.06|18
1722268980000|2024-07-29 16:03:00|448.35|446.35|448.81|446.81|448.81|446.81|448.35|446.35|15
1722268990000|2024-07-29 16:03:10|448.88|446.88|449|447|449|447|448.88|446.88|11
1722269000000|2024-07-29 16:03:20|448.93|446.93|449.49|447.49|449.51|447.51|448.93|446.93|17
1722269010000|2024-07-29 16:03:30|449.45|447.45|449.63|447.63|449.66|447.66|449.45|447.45|17
1722269020000|2024-07-29 16:03:40|449.66|447.66|449.48|447.48|449.66|447.66|449.4|447.4|23
1722269030000|2024-07-29 16:03:50|449.49|447.49|449.49|447.49|449.54|447.54|449.42|447.42|16
1722269040000|2024-07-29 16:04:00|449.5|447.5|449.72|447.72|449.72|447.72|449.5|447.5|19
1722269050000|2024-07-29 16:04:10|449.67|447.67|449.71|447.71|449.76|447.76|449.67|447.67|15
1722269060000|2024-07-29 16:04:20|449.62|447.62|449.63|447.63|449.76|447.76|449.48|447.48|17
1722269070000|2024-07-29 16:04:30|449.64|447.64|446.93|444.93|449.65|447.65|446.93|444.93|24
1722269080000|2024-07-29 16:04:40|446.98|444.98|446.82|444.82|447.05|445.05|446.82|444.82|27
1722269090000|2024-07-29 16:04:50|446.81|444.81|446.66|444.66|446.81|444.81|446.49|444.49|33
1722269100000|2024-07-29 16:05:00|446.65|444.65|446.8|444.8|446.82|444.82|446.54|444.54|27
1722269110000|2024-07-29 16:05:10|446.79|444.79|446.97|444.97|447.08|445.08|446.72|444.72|29
1722269120000|2024-07-29 16:05:20|446.87|444.87|446.51|444.51|446.87|444.87|446.49|444.49|26
1722269130000|2024-07-29 16:05:30|446.53|444.53|446.55|444.55|446.63|444.63|446.46|444.46|30
1722269140000|2024-07-29 16:05:40|446.54|444.54|446.67|444.67|446.71|444.71|446.52|444.52|16
1722269150000|2024-07-29 16:05:50|446.7|444.7|446.88|444.88|446.89|444.89|446.7|444.7|24
1722269160000|2024-07-29 16:06:00|446.87|444.87|446.63|444.63|446.89|444.89|446.6|444.6|23
1722269170000|2024-07-29 16:06:10|446.62|444.62|446.95|444.95|446.98|444.98|446.59|444.59|27
1722269180000|2024-07-29 16:06:20|446.94|444.94|446.59|444.59|446.98|444.98|446.59|444.59|27
1722269190000|2024-07-29 16:06:30|446.63|444.63|446.71|444.71|446.8|444.8|446.59|444.59|28
1722269200000|2024-07-29 16:06:40|446.7|444.7|446.82|444.82|446.84|444.84|446.69|444.69|23
1722269210000|2024-07-29 16:06:50|446.83|444.83|446.81|444.81|446.98|444.98|446.81|444.81|19
1722269220000|2024-07-29 16:07:00|446.8|444.8|446.98|444.98|446.98|444.98|446.8|444.8|26
1722269230000|2024-07-29 16:07:10|446.94|444.94|446.03|444.03|446.94|444.94|445.96|443.96|29
1722269240000|2024-07-29 16:07:20|446.02|444.02|445.97|443.97|446.18|444.18|445.85|443.85|31
1722269250000|2024-07-29 16:07:30|445.98|443.98|446.06|444.06|446.17|444.17|445.98|443.98|28
1722269260000|2024-07-29 16:07:40|446.07|444.07|445.63|443.63|446.29|444.29|445.63|443.63|30
1722269270000|2024-07-29 16:07:50|445.6|443.6|445.38|443.38|445.6|443.6|445.18|443.18|28
1722269280000|2024-07-29 16:08:00|445.41|443.41|445.18|443.18|445.46|443.46|445.18|443.18|17
1722269290000|2024-07-29 16:08:10|445.24|443.24|445.48|443.48|445.62|443.62|445.18|443.18|33
1722269300000|2024-07-29 16:08:20|445.46|443.46|445.3|443.3|445.46|443.46|445.18|443.18|29
1722269310000|2024-07-29 16:08:30|445.35|443.35|445.33|443.33|445.45|443.45|445.05|443.05|32
1722269320000|2024-07-29 16:08:40|445.38|443.38|445.44|443.44|445.44|443.44|445.22|443.22|23
1722269330000|2024-07-29 16:08:50|445.48|443.48|445.64|443.64|445.73|443.73|445.48|443.48|23
1722269340000|2024-07-29 16:09:00|445.6|443.6|445.7|443.7|445.76|443.76|445.6|443.6|25
1722269350000|2024-07-29 16:09:10|445.68|443.68|445.72|443.72|445.75|443.75|445.67|443.67|20
1722269360000|2024-07-29 16:09:20|445.71|443.71|445.72|443.72|445.74|443.74|445.63|443.63|24
1722269370000|2024-07-29 16:09:30|445.7|443.7|445.41|443.41|445.78|443.78|445.39|443.39|23
1722269380000|2024-07-29 16:09:40|445.32|443.32|445.32|443.32|445.41|443.41|445.2|443.2|16
1722269390000|2024-07-29 16:09:50|445.35|443.35|445.14|443.14|445.35|443.35|445.13|443.13|26
1722269400000|2024-07-29 16:10:00|445.15|443.15|445.14|443.14|445.2|443.2|445.12|443.12|24
1722269410000|2024-07-29 16:10:10|445.15|443.15|445.19|443.19|445.23|443.23|445.1|443.1|29
1722269420000|2024-07-29 16:10:20|445.22|443.22|445.12|443.12|445.51|443.51|445.12|443.12|24
1722269430000|2024-07-29 16:10:30|445.09|443.09|445.2|443.2|445.24|443.24|445.09|443.09|22
1722269440000|2024-07-29 16:10:40|445.22|443.22|445.04|443.04|445.36|443.36|445.02|443.02|25
1722269450000|2024-07-29 16:10:50|445.03|443.03|444.96|442.96|445.11|443.11|444.96|442.96|22
1722269460000|2024-07-29 16:11:00|444.94|442.94|444.01|442.01|444.94|442.94|444.01|442.01|24
1722269470000|2024-07-29 16:11:10|443.54|441.54|443.27|441.27|443.54|441.54|443.04|441.04|33
1722269480000|2024-07-29 16:11:20|443.22|441.22|443.12|441.12|443.33|441.33|443.12|441.12|30
1722269490000|2024-07-29 16:11:30|443.1|441.1|443.15|441.15|443.15|441.15|442.83|440.83|24
1722269500000|2024-07-29 16:11:40|443.12|441.12|443.4|441.4|443.51|441.51|443.08|441.08|23
1722269510000|2024-07-29 16:11:50|443.37|441.37|443.85|441.85|443.85|441.85|443.31|441.31|29
1722269520000|2024-07-29 16:12:00|443.86|441.86|443.9|441.9|443.97|441.97|443.63|441.63|26
1722269530000|2024-07-29 16:12:10|443.89|441.89|443.31|441.31|443.98|441.98|443.31|441.31|28
1722269540000|2024-07-29 16:12:20|443.32|441.32|443.35|441.35|443.38|441.38|443.29|441.29|17
1722269550000|2024-07-29 16:12:30|443.42|441.42|443.29|441.29|443.42|441.42|443.28|441.28|15
1722269560000|2024-07-29 16:12:40|443.3|441.3|443.15|441.15|443.3|441.3|443.12|441.12|19
1722269570000|2024-07-29 16:12:50|443.13|441.13|442.66|440.66|443.22|441.22|442.66|440.66|21
1722269580000|2024-07-29 16:13:00|442.67|440.67|443.94|441.94|443.94|441.94|442.67|440.67|32
1722269590000|2024-07-29 16:13:10|443.99|441.99|443.9|441.9|443.99|441.99|443.9|441.9|19
1722269600000|2024-07-29 16:13:20|443.91|441.91|443.43|441.43|443.97|441.97|443.43|441.43|18
1722269610000|2024-07-29 16:13:30|443.51|441.51|443.85|441.85|443.87|441.87|443.51|441.51|19
1722269620000|2024-07-29 16:13:40|443.84|441.84|444|442|444.04|442.04|443.81|441.81|30
1722269630000|2024-07-29 16:13:50|444.01|442.01|444.03|442.03|444.06|442.06|443.99|441.99|24
1722269640000|2024-07-29 16:14:00|444.04|442.04|444.09|442.09|444.12|442.12|443.95|441.95|25
1722269650000|2024-07-29 16:14:10|444.08|442.08|443.97|441.97|444.19|442.19|443.85|441.85|27
1722269660000|2024-07-29 16:14:20|444.04|442.04|444.42|442.42|444.42|442.42|444.04|442.04|28
1722269670000|2024-07-29 16:14:30|444.41|442.41|444.47|442.47|444.47|442.47|444.33|442.33|17
1722269680000|2024-07-29 16:14:40|444.46|442.46|444.74|442.74|444.87|442.87|444.46|442.46|26
1722269690000|2024-07-29 16:14:50|444.73|442.73|444.91|442.91|444.95|442.95|444.66|442.66|24
1722269700000|2024-07-29 16:15:00|444.86|442.86|444.57|442.57|444.86|442.86|444.46|442.46|30
1722269710000|2024-07-29 16:15:10|444.56|442.56|444.43|442.43|444.56|442.56|444.23|442.23|28
1722269720000|2024-07-29 16:15:20|444.44|442.44|444.22|442.22|444.49|442.49|444.22|442.22|21
1722269730000|2024-07-29 16:15:30|444.23|442.23|444.05|442.05|444.39|442.39|444.05|442.05|27
1722269740000|2024-07-29 16:15:40|444.07|442.07|444.09|442.09|444.17|442.17|444.04|442.04|26
1722269750000|2024-07-29 16:15:50|444.08|442.08|444.32|442.32|444.34|442.34|444.08|442.08|27
1722269760000|2024-07-29 16:16:00|444.31|442.31|444.68|442.68|444.71|442.71|444.3|442.3|31
1722269770000|2024-07-29 16:16:10|444.7|442.7|444.72|442.72|444.81|442.81|444.66|442.66|18
1722269780000|2024-07-29 16:16:20|444.71|442.71|444.73|442.73|444.82|442.82|444.71|442.71|20
1722269790000|2024-07-29 16:16:30|444.76|442.76|445.05|443.05|445.05|443.05|444.75|442.75|28
1722269800000|2024-07-29 16:16:40|445.04|443.04|445.06|443.06|445.13|443.13|445|443|27
1722269810000|2024-07-29 16:16:50|445.05|443.05|445.14|443.14|445.17|443.17|445.04|443.04|18
1722269820000|2024-07-29 16:17:00|445.09|443.09|445.18|443.18|445.18|443.18|444.95|442.95|22
1722269830000|2024-07-29 16:17:10|445.17|443.17|445.51|443.51|445.51|443.51|445.14|443.14|17
1722269840000|2024-07-29 16:17:20|445.53|443.53|445.51|443.51|445.53|443.53|445.51|443.51|2
1722269850000|2024-07-29 16:17:30|445.4|443.4|445.24|443.24|445.4|443.4|445.23|443.23|23
1722269860000|2024-07-29 16:17:40|445.23|443.23|445.05|443.05|445.23|443.23|445.04|443.04|27
1722269870000|2024-07-29 16:17:50|445.06|443.06|445.17|443.17|445.17|443.17|444.96|442.96|23
1722269880000|2024-07-29 16:18:00|445.12|443.12|444.45|442.45|445.12|443.12|444.44|442.44|30
1722269890000|2024-07-29 16:18:10|444.49|442.49|444.41|442.41|444.49|442.49|444.24|442.24|24
1722269900000|2024-07-29 16:18:20|444.46|442.46|444.59|442.59|444.59|442.59|444.36|442.36|28
1722269910000|2024-07-29 16:18:30|444.61|442.61|444.38|442.38|444.69|442.69|444.36|442.36|23
1722269920000|2024-07-29 16:18:40|444.4|442.4|444.68|442.68|444.68|442.68|444.38|442.38|25
1722269930000|2024-07-29 16:18:50|444.73|442.73|444.63|442.63|444.76|442.76|444.58|442.58|27
1722269940000|2024-07-29 16:19:00|444.59|442.59|444.63|442.63|444.77|442.77|444.59|442.59|24
1722269950000|2024-07-29 16:19:10|444.62|442.62|444.76|442.76|444.77|442.77|444.62|442.62|13
1722269960000|2024-07-29 16:19:20|444.77|442.77|444.69|442.69|444.77|442.77|444.68|442.68|17
1722269970000|2024-07-29 16:19:30|444.68|442.68|444.33|442.33|444.68|442.68|444.11|442.11|30
1722269980000|2024-07-29 16:19:40|444.31|442.31|444.15|442.15|444.38|442.38|444.12|442.12|27
1722269990000|2024-07-29 16:19:50|444.18|442.18|444.23|442.23|444.23|442.23|444.07|442.07|28
1722270000000|2024-07-29 16:20:00|444.21|442.21|444.26|442.26|444.26|442.26|444.06|442.06|24
1722270010000|2024-07-29 16:20:10|444.27|442.27|444.25|442.25|444.36|442.36|444.23|442.23|27
1722270020000|2024-07-29 16:20:20|444.24|442.24|444.16|442.16|444.3|442.3|444.12|442.12|26
1722270030000|2024-07-29 16:20:30|444.21|442.21|444.22|442.22|444.36|442.36|444.16|442.16|25
1722270040000|2024-07-29 16:20:40|444.16|442.16|444.15|442.15|444.24|442.24|444.12|442.12|17
1722270050000|2024-07-29 16:20:50|444.14|442.14|444.13|442.13|444.18|442.18|444.09|442.09|21
1722270060000|2024-07-29 16:21:00|444.14|442.14|443.53|441.53|444.14|442.14|443.53|441.53|23
1722270070000|2024-07-29 16:21:10|443.51|441.51|443.21|441.21|443.64|441.64|443.17|441.17|28
1722270080000|2024-07-29 16:21:20|443.14|441.14|442.92|440.92|443.29|441.29|442.92|440.92|29
1722270090000|2024-07-29 16:21:30|442.93|440.93|442.35|440.35|442.96|440.96|442.34|440.34|24
1722270100000|2024-07-29 16:21:40|442.45|440.45|441.85|439.85|442.45|440.45|441.85|439.85|28
1722270110000|2024-07-29 16:21:50|441.73|439.73|442.38|440.38|442.38|440.38|441.73|439.73|27
1722270120000|2024-07-29 16:22:00|442.35|440.35|442.6|440.6|442.67|440.67|442.22|440.22|31
1722270130000|2024-07-29 16:22:10|442.61|440.61|442.21|440.21|442.79|440.79|442.14|440.14|24
1722270140000|2024-07-29 16:22:20|442.22|440.22|443|441|443.05|441.05|442.22|440.22|30
1722270150000|2024-07-29 16:22:30|443.06|441.06|443.26|441.26|443.29|441.29|443.03|441.03|30
1722270160000|2024-07-29 16:22:40|443.28|441.28|443.22|441.22|443.31|441.31|443.06|441.06|23
1722270170000|2024-07-29 16:22:50|443.21|441.21|443.07|441.07|443.21|441.21|442.91|440.91|20
1722270180000|2024-07-29 16:23:00|443.16|441.16|443.59|441.59|443.59|441.59|443.16|441.16|18
1722270190000|2024-07-29 16:23:10|443.51|441.51|443.32|441.32|443.51|441.51|443.26|441.26|18
1722270200000|2024-07-29 16:23:20|443.33|441.33|443.6|441.6|443.6|441.6|443.33|441.33|7
1722270210000|2024-07-29 16:23:30|443.64|441.64|443.63|441.63|443.64|441.64|443.59|441.59|8
1722270220000|2024-07-29 16:23:40|443.6|441.6|443.52|441.52|443.65|441.65|443.52|441.52|10
1722270230000|2024-07-29 16:23:50|443.51|441.51|443.23|441.23|443.54|441.54|443.23|441.23|25
1722270240000|2024-07-29 16:24:00|443.2|441.2|442.75|440.75|443.2|441.2|442.75|440.75|26
1722270250000|2024-07-29 16:24:10|442.85|440.85|442.92|440.92|443.06|441.06|442.75|440.75|28
1722270260000|2024-07-29 16:24:20|442.97|440.97|442.68|440.68|443.23|441.23|442.54|440.54|28
1722270270000|2024-07-29 16:24:30|442.67|440.67|442.45|440.45|442.72|440.72|442.39|440.39|26
1722270280000|2024-07-29 16:24:40|442.44|440.44|442.23|440.23|442.45|440.45|442.22|440.22|13
1722270290000|2024-07-29 16:24:50|442.28|440.28|442.29|440.29|442.48|440.48|442.15|440.15|17
1722270300000|2024-07-29 16:25:00|442.36|440.36|442.21|440.21|442.41|440.41|442.21|440.21|24
1722270310000|2024-07-29 16:25:10|442.2|440.2|440.97|438.97|442.2|440.2|440.8|438.8|33
1722270320000|2024-07-29 16:25:20|440.99|438.99|441.27|439.27|441.61|439.61|440.99|438.99|33
1722270330000|2024-07-29 16:25:30|441.34|439.34|442.07|440.07|442.26|440.26|441.34|439.34|27
1722270340000|2024-07-29 16:25:40|442|440|441.91|439.91|442.02|440.02|441.56|439.56|34
1722270350000|2024-07-29 16:25:50|441.94|439.94|441.82|439.82|442.13|440.13|441.67|439.67|31
1722270360000|2024-07-29 16:26:00|441.88|439.88|442.06|440.06|442.27|440.27|441.68|439.68|36
1722270370000|2024-07-29 16:26:10|442.08|440.08|441.21|439.21|442.08|440.08|441.21|439.21|32
1722270380000|2024-07-29 16:26:20|441.26|439.26|441.3|439.3|441.36|439.36|441.07|439.07|33
1722270390000|2024-07-29 16:26:30|441.29|439.29|441.06|439.06|441.58|439.58|441.01|439.01|32
1722270400000|2024-07-29 16:26:40|441.07|439.07|441.24|439.24|441.3|439.3|440.85|438.85|34
1722270410000|2024-07-29 16:26:50|441.26|439.26|440.95|438.95|441.33|439.33|440.92|438.92|29
1722270420000|2024-07-29 16:27:00|440.92|438.92|440.21|438.21|440.92|438.92|440.2|438.2|22
1722270430000|2024-07-29 16:27:10|440.2|438.2|440.2|438.2|440.36|438.36|440.2|438.2|9
1722270450000|2024-07-29 16:27:30|440.13|438.13|439.48|437.48|440.13|438.13|439.44|437.44|28
1722270460000|2024-07-29 16:27:40|439.47|437.47|439|437|439.5|437.5|438.86|436.86|27
1722270470000|2024-07-29 16:27:50|438.89|436.89|439.49|437.49|439.49|437.49|438.74|436.74|32
1722270480000|2024-07-29 16:28:00|439.43|437.43|439.85|437.85|439.93|437.93|439.38|437.38|32
1722270490000|2024-07-29 16:28:10|439.83|437.83|440.15|438.15|440.15|438.15|439.83|437.83|22
1722270500000|2024-07-29 16:28:20|440.14|438.14|439.96|437.96|440.15|438.15|439.94|437.94|19
1722270510000|2024-07-29 16:28:30|439.9|437.9|439.52|437.52|439.9|437.9|439.49|437.49|13
1722270520000|2024-07-29 16:28:40|439.54|437.54|439.51|437.51|439.58|437.58|439.48|437.48|14
1722270530000|2024-07-29 16:28:50|439.41|437.41|439.42|437.42|439.42|437.42|439.18|437.18|18
1722270540000|2024-07-29 16:29:00|439.88|437.88|439.98|437.98|439.98|437.98|439.88|437.88|7
1722270550000|2024-07-29 16:29:10|439.95|437.95|439.68|437.68|439.95|437.95|439.67|437.67|23
1722270560000|2024-07-29 16:29:20|439.67|437.67|439.54|437.54|439.79|437.79|439.44|437.44|30
1722270570000|2024-07-29 16:29:30|439.55|437.55|439.18|437.18|439.55|437.55|439.18|437.18|24
1722270580000|2024-07-29 16:29:40|439.17|437.17|439.14|437.14|439.19|437.19|438.87|436.87|27
1722270590000|2024-07-29 16:29:50|439.22|437.22|439.22|437.22|439.34|437.34|439.15|437.15|22
1722270600000|2024-07-29 16:30:00|439.06|437.06|438.96|436.96|439.55|437.55|438.94|436.94|32
1722270610000|2024-07-29 16:30:10|439.07|437.07|438.76|436.76|439.07|437.07|438.74|436.74|27
1722270620000|2024-07-29 16:30:20|438.72|436.72|438.32|436.32|438.75|436.75|438.32|436.32|30
1722270630000|2024-07-29 16:30:30|438.33|436.33|438.69|436.69|438.87|436.87|438.33|436.33|30
1722270640000|2024-07-29 16:30:40|438.68|436.68|438.53|436.53|438.68|436.68|438.34|436.34|19
1722270650000|2024-07-29 16:30:50|438.51|436.51|438.17|436.17|438.51|436.51|438.17|436.17|16
1722270660000|2024-07-29 16:31:00|438.18|436.18|438.17|436.17|438.3|436.3|438.17|436.17|11
1722270670000|2024-07-29 16:31:10|438.28|436.28|437.76|435.76|438.63|436.63|437.64|435.64|31
1722270680000|2024-07-29 16:31:20|437.75|435.75|437.13|435.13|437.93|435.93|437.13|435.13|31
1722270690000|2024-07-29 16:31:30|437.14|435.14|437.1|435.1|437.44|435.44|436.87|434.87|31
1722270700000|2024-07-29 16:31:40|437.13|435.13|436.99|434.99|437.87|435.87|436.99|434.99|32
1722270710000|2024-07-29 16:31:50|436.98|434.98|436.84|434.84|437.07|435.07|436.76|434.76|35
1722270720000|2024-07-29 16:32:00|436.97|434.97|436.53|434.53|437.3|435.3|436.53|434.53|14
1722270730000|2024-07-29 16:32:10|436.56|434.56|435.92|433.92|436.58|434.58|435.85|433.85|29
1722270740000|2024-07-29 16:32:20|435.88|433.88|435.5|433.5|436.05|434.05|435.49|433.49|26
1722270750000|2024-07-29 16:32:30|435.44|433.44|435.36|433.36|435.56|433.56|435.24|433.24|29
1722270760000|2024-07-29 16:32:40|435.42|433.42|434.82|432.82|435.61|433.61|434.82|432.82|25
1722270770000|2024-07-29 16:32:50|434.95|432.95|435.71|433.71|435.79|433.79|434.95|432.95|26
1722270780000|2024-07-29 16:33:00|435.72|433.72|436.97|434.97|436.97|434.97|435.72|433.72|34
1722270790000|2024-07-29 16:33:10|437.01|435.01|437.29|435.29|437.69|435.69|436.99|434.99|17
1722270800000|2024-07-29 16:33:20|437.35|435.35|437.43|435.43|437.43|435.43|436.77|434.77|31
1722270810000|2024-07-29 16:33:30|437.34|435.34|437.72|435.72|437.81|435.81|437.32|435.32|25
1722270820000|2024-07-29 16:33:40|437.71|435.71|437.01|435.01|437.71|435.71|436.61|434.61|32
1722270830000|2024-07-29 16:33:50|437.16|435.16|437.11|435.11|437.51|435.51|437.11|435.11|33
1722270840000|2024-07-29 16:34:00|437.15|435.15|436.69|434.69|437.38|435.38|436.53|434.53|35
1722270850000|2024-07-29 16:34:10|436.77|434.77|436.88|434.88|436.96|434.96|436.41|434.41|34
1722270860000|2024-07-29 16:34:20|436.9|434.9|437.84|435.84|437.84|435.84|436.88|434.88|33
1722270870000|2024-07-29 16:34:30|437.86|435.86|437.89|435.89|437.93|435.93|437.57|435.57|31
1722270880000|2024-07-29 16:34:40|437.9|435.9|437.93|435.93|437.94|435.94|437.87|435.87|9
1722270890000|2024-07-29 16:34:50|438.01|436.01|438.09|436.09|438.09|436.09|438.01|436.01|2
1722270900000|2024-07-29 16:35:00|438.34|436.34|438.04|436.04|438.35|436.35|437.94|435.94|38
1722270910000|2024-07-29 16:35:10|438.05|436.05|437.45|435.45|438.05|436.05|437.28|435.28|33
1722270920000|2024-07-29 16:35:20|437.42|435.42|437.98|435.98|437.99|435.99|437.42|435.42|38
1722270930000|2024-07-29 16:35:30|437.97|435.97|438.37|436.37|438.37|436.37|437.82|435.82|33
1722270940000|2024-07-29 16:35:40|438.4|436.4|438.58|436.58|438.63|436.63|438.39|436.39|36
1722270950000|2024-07-29 16:35:50|438.57|436.57|438.78|436.78|438.78|436.78|438.45|436.45|30
1722270960000|2024-07-29 16:36:00|438.76|436.76|438.88|436.88|438.88|436.88|438.65|436.65|23
1722270970000|2024-07-29 16:36:10|438.91|436.91|439.23|437.23|439.36|437.36|438.9|436.9|30
1722270980000|2024-07-29 16:36:20|439.25|437.25|439.44|437.44|439.44|437.44|439.2|437.2|31
1722270990000|2024-07-29 16:36:30|439.42|437.42|439.56|437.56|439.56|437.56|439.4|437.4|11
1722271000000|2024-07-29 16:36:40|439.69|437.69|439.08|437.08|439.69|437.69|438.98|436.98|24
1722271010000|2024-07-29 16:36:50|439.1|437.1|438.7|436.7|439.11|437.11|438.7|436.7|33
1722271020000|2024-07-29 16:37:00|438.74|436.74|438.73|436.73|438.74|436.74|438.38|436.38|30
1722271030000|2024-07-29 16:37:10|438.72|436.72|438.75|436.75|438.84|436.84|438.39|436.39|32
1722271040000|2024-07-29 16:37:20|438.74|436.74|438.79|436.79|438.79|436.79|438.38|436.38|36
1722271050000|2024-07-29 16:37:30|438.8|436.8|438.2|436.2|438.97|436.97|438.19|436.19|32
1722271060000|2024-07-29 16:37:40|438.23|436.23|438.54|436.54|438.54|436.54|438.18|436.18|35
1722271070000|2024-07-29 16:37:50|438.57|436.57|438.17|436.17|439|437|438.17|436.17|25
1722271080000|2024-07-29 16:38:00|438.15|436.15|437.95|435.95|438.15|436.15|437.77|435.77|34
1722271090000|2024-07-29 16:38:10|437.97|435.97|438.1|436.1|438.2|436.2|437.77|435.77|26
1722271100000|2024-07-29 16:38:20|438.08|436.08|438.51|436.51|438.51|436.51|437.96|435.96|31
1722271110000|2024-07-29 16:38:30|438.5|436.5|438.82|436.82|438.87|436.87|438.42|436.42|30
1722271120000|2024-07-29 16:38:40|438.8|436.8|439.04|437.04|439.04|437.04|438.8|436.8|24
1722271130000|2024-07-29 16:38:50|439.08|437.08|439.04|437.04|439.08|437.08|439.04|437.04|2
1722271140000|2024-07-29 16:39:00|438.97|436.97|439.04|437.04|439.04|437.04|438.89|436.89|18
1722271150000|2024-07-29 16:39:10|439.07|437.07|439.06|437.06|439.07|437.07|439.04|437.04|3
1722271160000|2024-07-29 16:39:20|439.04|437.04|439.19|437.19|439.21|437.21|439.04|437.04|12
1722271170000|2024-07-29 16:39:30|439.2|437.2|439.41|437.41|439.64|437.64|439.2|437.2|23
1722271180000|2024-07-29 16:39:40|439.4|437.4|439.42|437.42|439.5|437.5|439.36|437.36|17
1722271190000|2024-07-29 16:39:50|439.43|437.43|439.69|437.69|439.69|437.69|439.42|437.42|21
1722271200000|2024-07-29 16:40:00|439.62|437.62|439.2|437.2|439.62|437.62|439.2|437.2|26
1722271210000|2024-07-29 16:40:10|439.13|437.13|438.84|436.84|439.13|437.13|438.66|436.66|32
1722271220000|2024-07-29 16:40:20|438.83|436.83|438.78|436.78|438.93|436.93|438.3|436.3|29
1722271230000|2024-07-29 16:40:30|438.76|436.76|438.73|436.73|438.84|436.84|438.55|436.55|31
1722271240000|2024-07-29 16:40:40|438.72|436.72|438.45|436.45|438.73|436.73|438.43|436.43|24
1722271250000|2024-07-29 16:40:50|438.46|436.46|438.53|436.53|438.61|436.61|438.45|436.45|28
1722271260000|2024-07-29 16:41:00|438.52|436.52|438.47|436.47|438.66|436.66|438.08|436.08|35
1722271270000|2024-07-29 16:41:10|438.54|436.54|438.83|436.83|438.94|436.94|438.52|436.52|32
1722271280000|2024-07-29 16:41:20|438.84|436.84|438.83|436.83|438.9|436.9|438.59|436.59|33
1722271290000|2024-07-29 16:41:30|438.85|436.85|438.71|436.71|438.93|436.93|438.71|436.71|33
1722271300000|2024-07-29 16:41:40|438.72|436.72|438.47|436.47|438.72|436.72|438.42|436.42|21
1722271310000|2024-07-29 16:41:50|438.49|436.49|438.76|436.76|438.76|436.76|438.49|436.49|23
1722271320000|2024-07-29 16:42:00|438.75|436.75|439.09|437.09|439.09|437.09|438.69|436.69|20
1722271330000|2024-07-29 16:42:10|439.1|437.1|439|437|439.1|437.1|438.95|436.95|8
1722271340000|2024-07-29 16:42:20|438.98|436.98|439.09|437.09|439.09|437.09|438.88|436.88|23
1722271350000|2024-07-29 16:42:30|439.05|437.05|438.98|436.98|439.09|437.09|438.87|436.87|26
1722271360000|2024-07-29 16:42:40|438.99|436.99|438.97|436.97|438.99|436.99|438.58|436.58|31
1722271370000|2024-07-29 16:42:50|439.01|437.01|439.07|437.07|439.09|437.09|439|437|12
1722271380000|2024-07-29 16:43:00|439.09|437.09|439.41|437.41|439.46|437.46|439|437|18
1722271390000|2024-07-29 16:43:10|439.36|437.36|439.35|437.35|439.36|437.36|439.2|437.2|28
1722271400000|2024-07-29 16:43:20|439.33|437.33|439.67|437.67|439.67|437.67|439.33|437.33|22
1722271410000|2024-07-29 16:43:30|439.64|437.64|439.32|437.32|439.64|437.64|439.31|437.31|26
1722271420000|2024-07-29 16:43:40|439.29|437.29|439.11|437.11|439.29|437.29|439.09|437.09|24
1722271430000|2024-07-29 16:43:50|439.13|437.13|439.09|437.09|439.14|437.14|438.99|436.99|24
1722271440000|2024-07-29 16:44:00|439.06|437.06|438.82|436.82|439.06|437.06|438.82|436.82|23
1722271450000|2024-07-29 16:44:10|438.84|436.84|438.89|436.89|438.92|436.92|438.52|436.52|29
1722271460000|2024-07-29 16:44:20|438.8|436.8|438.6|436.6|438.88|436.88|438.54|436.54|29
1722271470000|2024-07-29 16:44:30|438.59|436.59|438.35|436.35|438.6|436.6|438.18|436.18|22
1722271480000|2024-07-29 16:44:40|438.36|436.36|439.11|437.11|439.15|437.15|438.36|436.36|30
1722271490000|2024-07-29 16:44:50|439.13|437.13|438.97|436.97|439.2|437.2|438.93|436.93|29
1722271500000|2024-07-29 16:45:00|438.94|436.94|439.12|437.12|439.15|437.15|438.7|436.7|34
1722271510000|2024-07-29 16:45:10|439.19|437.19|439.67|437.67|439.67|437.67|439.19|437.19|20
1722271520000|2024-07-29 16:45:20|439.62|437.62|439.51|437.51|439.62|437.62|439.31|437.31|26
1722271530000|2024-07-29 16:45:30|439.52|437.52|439.67|437.67|439.68|437.68|439.52|437.52|18
1722271540000|2024-07-29 16:45:40|439.71|437.71|440.09|438.09|440.09|438.09|439.67|437.67|14
1722271550000|2024-07-29 16:45:50|440.15|438.15|440.6|438.6|440.65|438.65|440.15|438.15|26
1722271560000|2024-07-29 16:46:00|440.61|438.61|440.34|438.34|440.61|438.61|440.2|438.2|32
1722271570000|2024-07-29 16:46:10|440.35|438.35|440.44|438.44|440.44|438.44|440.16|438.16|31
1722271580000|2024-07-29 16:46:20|440.46|438.46|440.62|438.62|440.62|438.62|440.42|438.42|12
1722271590000|2024-07-29 16:46:30|440.72|438.72|441.03|439.03|441.18|439.18|440.72|438.72|12
1722271600000|2024-07-29 16:46:40|441.16|439.16|441.5|439.5|441.56|439.56|441.16|439.16|14
1722271610000|2024-07-29 16:46:50|441.49|439.49|441.88|439.88|441.88|439.88|441.49|439.49|7
1722271620000|2024-07-29 16:47:00|441.84|439.84|441.62|439.62|441.84|439.84|441.28|439.28|23
1722271630000|2024-07-29 16:47:10|441.63|439.63|441.88|439.88|441.88|439.88|441.63|439.63|21
1722271640000|2024-07-29 16:47:20|441.89|439.89|442.26|440.26|442.26|440.26|441.89|439.89|10
1722271650000|2024-07-29 16:47:30|442.38|440.38|442.27|440.27|442.5|440.5|442.24|440.24|23
1722271660000|2024-07-29 16:47:40|442.21|440.21|441.72|439.72|442.21|440.21|441.67|439.67|30
1722271670000|2024-07-29 16:47:50|441.71|439.71|441.82|439.82|441.97|439.97|441.71|439.71|25
1722271680000|2024-07-29 16:48:00|441.81|439.81|442.12|440.12|442.19|440.19|441.7|439.7|25
1722271690000|2024-07-29 16:48:10|442.08|440.08|441.86|439.86|442.1|440.1|441.86|439.86|29
1722271700000|2024-07-29 16:48:20|441.87|439.87|441.95|439.95|441.96|439.96|441.79|439.79|23
1722271710000|2024-07-29 16:48:30|441.94|439.94|441.56|439.56|441.94|439.94|441.21|439.21|26
1722271720000|2024-07-29 16:48:40|441.58|439.58|441.49|439.49|441.88|439.88|441.45|439.45|31
1722271730000|2024-07-29 16:48:50|441.51|439.51|441.56|439.56|441.63|439.63|441.36|439.36|22
1722271740000|2024-07-29 16:49:00|441.61|439.61|441.36|439.36|441.61|439.61|441.25|439.25|16
1722271750000|2024-07-29 16:49:10|441.26|439.26|440.93|438.93|441.26|439.26|440.82|438.82|23
1722271760000|2024-07-29 16:49:20|440.95|438.95|441.28|439.28|441.28|439.28|440.95|438.95|25
1722271770000|2024-07-29 16:49:30|441.31|439.31|441.23|439.23|441.46|439.46|441.19|439.19|31
1722271780000|2024-07-29 16:49:40|441.24|439.24|441.07|439.07|441.26|439.26|441.04|439.04|26
1722271790000|2024-07-29 16:49:50|441.06|439.06|441.18|439.18|441.21|439.21|440.97|438.97|19
1722271800000|2024-07-29 16:50:00|441.13|439.13|441.25|439.25|441.42|439.42|441.13|439.13|25
1722271810000|2024-07-29 16:50:10|441.03|439.03|441.04|439.04|441.04|439.04|440.92|438.92|25
1722271820000|2024-07-29 16:50:20|441.02|439.02|441.23|439.23|441.23|439.23|441|439|24
1722271830000|2024-07-29 16:50:30|441.29|439.29|441.18|439.18|441.29|439.29|441.08|439.08|19
1722271840000|2024-07-29 16:50:40|441.19|439.19|441.03|439.03|441.21|439.21|441.03|439.03|23
1722271850000|2024-07-29 16:50:50|441.09|439.09|440.9|438.9|441.12|439.12|440.9|438.9|30
1722271860000|2024-07-29 16:51:00|440.85|438.85|440.74|438.74|440.98|438.98|440.73|438.73|26
1722271870000|2024-07-29 16:51:10|440.69|438.69|440.59|438.59|440.69|438.69|440.43|438.43|23
1722271880000|2024-07-29 16:51:20|440.57|438.57|440.7|438.7|440.7|438.7|440.5|438.5|23
1722271890000|2024-07-29 16:51:30|440.67|438.67|440.65|438.65|440.68|438.68|440.58|438.58|19
1722271900000|2024-07-29 16:51:40|440.62|438.62|440.3|438.3|440.63|438.63|440.3|438.3|27
1722271910000|2024-07-29 16:51:50|440.32|438.32|440.27|438.27|440.32|438.32|440.23|438.23|15
1722271920000|2024-07-29 16:52:00|440.26|438.26|440.24|438.24|440.26|438.26|440.19|438.19|20
1722271930000|2024-07-29 16:52:10|440.25|438.25|440.36|438.36|440.38|438.38|440.23|438.23|22
1722271940000|2024-07-29 16:52:20|440.35|438.35|440.46|438.46|440.54|438.54|440.3|438.3|24
1722271950000|2024-07-29 16:52:30|440.48|438.48|440.59|438.59|440.63|438.63|440.42|438.42|20
1722271960000|2024-07-29 16:52:40|440.6|438.6|440.59|438.59|440.64|438.64|440.59|438.59|18
1722271970000|2024-07-29 16:52:50|440.6|438.6|440.41|438.41|440.6|438.6|440.41|438.41|15
1722271980000|2024-07-29 16:53:00|440.4|438.4|440.64|438.64|440.64|438.64|440.37|438.37|15
1722271990000|2024-07-29 16:53:10|440.65|438.65|440.6|438.6|440.66|438.66|440.59|438.59|13
1722272000000|2024-07-29 16:53:20|440.59|438.59|440.64|438.64|440.65|438.65|440.59|438.59|12
1722272010000|2024-07-29 16:53:30|440.65|438.65|440.66|438.66|440.73|438.73|440.65|438.65|12
1722272020000|2024-07-29 16:53:40|440.73|438.73|440.93|438.93|440.97|438.97|440.73|438.73|13
1722272030000|2024-07-29 16:53:50|440.94|438.94|440.94|438.94|440.94|438.94|440.94|438.94|1
1722272040000|2024-07-29 16:54:00|440.93|438.93|440.93|438.93|440.93|438.93|440.93|438.93|1
1722272060000|2024-07-29 16:54:20|440.81|438.81|440.82|438.82|440.84|438.84|440.81|438.81|4
1722272070000|2024-07-29 16:54:30|440.83|438.83|440.82|438.82|440.83|438.83|440.82|438.82|4
1722272090000|2024-07-29 16:54:50|440.84|438.84|440.82|438.82|440.85|438.85|440.82|438.82|6
1722272100000|2024-07-29 16:55:00|440.83|438.83|440.82|438.82|440.83|438.83|440.82|438.82|2
1722272110000|2024-07-29 16:55:10|440.83|438.83|440.82|438.82|440.83|438.83|440.82|438.82|2
1722272120000|2024-07-29 16:55:20|441.05|439.05|441|439|441.05|439.05|441|439|6
1722272130000|2024-07-29 16:55:30|441.07|439.07|441.24|439.24|441.25|439.25|441.07|439.07|23
1722272140000|2024-07-29 16:55:40|441.21|439.21|441.35|439.35|441.35|439.35|441.19|439.19|16
1722272150000|2024-07-29 16:55:50|441.32|439.32|441.33|439.33|441.36|439.36|441.32|439.32|14
1722272160000|2024-07-29 16:56:00|441.32|439.32|441.24|439.24|441.33|439.33|441.24|439.24|7
1722272170000|2024-07-29 16:56:10|441.22|439.22|440.91|438.91|441.22|439.22|440.91|438.91|23
1722272180000|2024-07-29 16:56:20|440.88|438.88|440.93|438.93|441|439|440.82|438.82|21
1722272190000|2024-07-29 16:56:30|440.95|438.95|440.74|438.74|440.95|438.95|440.62|438.62|21
1722272200000|2024-07-29 16:56:40|440.72|438.72|440.63|438.63|440.76|438.76|440.61|438.61|17
1722272210000|2024-07-29 16:56:50|440.62|438.62|440.68|438.68|440.68|438.68|440.62|438.62|7
1722272220000|2024-07-29 16:57:00|440.64|438.64|440.6|438.6|440.64|438.64|440.6|438.6|7
1722272230000|2024-07-29 16:57:10|440.59|438.59|440.4|438.4|440.59|438.59|440.34|438.34|16
1722272240000|2024-07-29 16:57:20|440.38|438.38|440.56|438.56|440.62|438.62|440.36|438.36|18
1722272250000|2024-07-29 16:57:30|440.52|438.52|440.64|438.64|440.65|438.65|440.51|438.51|14
1722272260000|2024-07-29 16:57:40|440.63|438.63|440.42|438.42|440.63|438.63|440.34|438.34|11
1722272270000|2024-07-29 16:57:50|440.41|438.41|440.71|438.71|440.83|438.83|440.41|438.41|19
1722272280000|2024-07-29 16:58:00|440.61|438.61|441.17|439.17|441.17|439.17|440.6|438.6|20
1722272290000|2024-07-29 16:58:10|441.27|439.27|440.96|438.96|441.27|439.27|440.96|438.96|19
1722272300000|2024-07-29 16:58:20|440.95|438.95|441.1|439.1|441.1|439.1|440.93|438.93|16
1722272310000|2024-07-29 16:58:30|441.11|439.11|441.1|439.1|441.12|439.12|441.1|439.1|5
1722272320000|2024-07-29 16:58:40|441.03|439.03|441.01|439.01|441.03|439.03|441.01|439.01|9
1722272330000|2024-07-29 16:58:50|441.02|439.02|441.31|439.31|441.32|439.32|441.02|439.02|14
1722272340000|2024-07-29 16:59:00|441.3|439.3|441.02|439.02|441.3|439.3|441.02|439.02|16
1722272350000|2024-07-29 16:59:10|441.03|439.03|441.05|439.05|441.06|439.06|441.02|439.02|6
1722272360000|2024-07-29 16:59:20|441.04|439.04|441.2|439.2|441.2|439.2|441.02|439.02|16
1722272370000|2024-07-29 16:59:30|441.23|439.23|441.24|439.24|441.25|439.25|441.2|439.2|15
1722272380000|2024-07-29 16:59:40|441.25|439.25|441.12|439.12|441.25|439.25|441.12|439.12|17
1722272390000|2024-07-29 16:59:50|441.11|439.11|441.03|439.03|441.11|439.11|441.02|439.02|9
1722272400000|2024-07-29 17:00:00|441.01|439.01|440.55|438.55|441.01|439.01|440.53|438.53|12
1722272410000|2024-07-29 17:00:10|440.56|438.56|440.1|438.1|440.61|438.61|439.75|437.75|37
1722272420000|2024-07-29 17:00:20|440.08|438.08|440.75|438.75|440.75|438.75|440.04|438.04|29
1722272430000|2024-07-29 17:00:30|440.74|438.74|440.91|438.91|441.01|439.01|440.71|438.71|21
1722272440000|2024-07-29 17:00:40|440.92|438.92|440.62|438.62|441.05|439.05|440.51|438.51|29
1722272450000|2024-07-29 17:00:50|440.63|438.63|440.87|438.87|440.95|438.95|440.63|438.63|23
1722272460000|2024-07-29 17:01:00|440.86|438.86|440.31|438.31|440.86|438.86|440.31|438.31|24
1722272470000|2024-07-29 17:01:10|440.34|438.34|439.41|437.41|440.37|438.37|439.37|437.37|28
1722272480000|2024-07-29 17:01:20|439.33|437.33|440.25|438.25|440.39|438.39|439.33|437.33|18
1722272490000|2024-07-29 17:01:30|440.31|438.31|440.01|438.01|440.63|438.63|440.01|438.01|30
1722272500000|2024-07-29 17:01:40|439.96|437.96|440.03|438.03|440.04|438.04|439.87|437.87|28
1722272510000|2024-07-29 17:01:50|440|438|439.67|437.67|440|438|439.56|437.56|28
1722272520000|2024-07-29 17:02:00|439.59|437.59|438.92|436.92|439.59|437.59|438.92|436.92|27
1722272530000|2024-07-29 17:02:10|438.91|436.91|440.47|438.47|440.47|438.47|438.91|436.91|33
1722272540000|2024-07-29 17:02:20|440.63|438.63|440.63|438.63|440.77|438.77|440.34|438.34|25
1722272550000|2024-07-29 17:02:30|440.71|438.71|440.76|438.76|440.76|438.76|440.64|438.64|24
1722272560000|2024-07-29 17:02:40|440.75|438.75|440.81|438.81|440.87|438.87|440.64|438.64|26
1722272570000|2024-07-29 17:02:50|440.82|438.82|440.98|438.98|440.98|438.98|440.82|438.82|15
1722272580000|2024-07-29 17:03:00|441.01|439.01|441.63|439.63|441.63|439.63|441.01|439.01|9
1722272590000|2024-07-29 17:03:10|441.6|439.6|441.48|439.48|441.63|439.63|441.48|439.48|8
1722272600000|2024-07-29 17:03:20|441.47|439.47|441.63|439.63|441.63|439.63|441.43|439.43|10
1722272610000|2024-07-29 17:03:30|441.57|439.57|441.54|439.54|441.63|439.63|441.54|439.54|11
1722272620000|2024-07-29 17:03:40|441.55|439.55|441.54|439.54|441.63|439.63|441.54|439.54|13
1722272630000|2024-07-29 17:03:50|441.53|439.53|441.63|439.63|441.63|439.63|441.51|439.51|13
1722272640000|2024-07-29 17:04:00|441.6|439.6|441.61|439.61|441.63|439.63|441.6|439.6|10
1722272650000|2024-07-29 17:04:10|441.55|439.55|441.5|439.5|441.55|439.55|441.02|439.02|27
1722272660000|2024-07-29 17:04:20|441.51|439.51|441.32|439.32|441.61|439.61|441.31|439.31|29
1722272670000|2024-07-29 17:04:30|441.31|439.31|441.21|439.21|441.37|439.37|441.11|439.11|25
1722272680000|2024-07-29 17:04:40|441.2|439.2|441.38|439.38|441.39|439.39|441.2|439.2|27
1722272690000|2024-07-29 17:04:50|441.4|439.4|441.42|439.42|441.59|439.59|441.36|439.36|27
1722272700000|2024-07-29 17:05:00|441.41|439.41|441.04|439.04|441.41|439.41|441.03|439.03|29
1722272710000|2024-07-29 17:05:10|441.01|439.01|440.73|438.73|441.01|439.01|440.56|438.56|23
1722272720000|2024-07-29 17:05:20|440.76|438.76|440.46|438.46|440.85|438.85|440.41|438.41|25
1722272730000|2024-07-29 17:05:30|440.48|438.48|440.86|438.86|440.89|438.89|440.41|438.41|29
1722272740000|2024-07-29 17:05:40|440.88|438.88|440.99|438.99|441.12|439.12|440.88|438.88|20
1722272750000|2024-07-29 17:05:50|441|439|441.27|439.27|441.27|439.27|441|439|17
1722272760000|2024-07-29 17:06:00|441.22|439.22|441.27|439.27|441.27|439.27|441.22|439.22|3
1722272780000|2024-07-29 17:06:20|441.43|439.43|441.6|439.6|441.6|439.6|441.43|439.43|2
1722272800000|2024-07-29 17:06:40|441.61|439.61|442.66|440.66|442.67|440.67|441.61|439.61|15
1722272810000|2024-07-29 17:06:50|442.64|440.64|442.99|440.99|442.99|440.99|442.64|440.64|24
1722272820000|2024-07-29 17:07:00|443.01|441.01|443.05|441.05|443.26|441.26|443.01|441.01|11
1722272830000|2024-07-29 17:07:10|443.1|441.1|443.26|441.26|443.26|441.26|443.1|441.1|6
1722272840000|2024-07-29 17:07:20|443.28|441.28|443.41|441.41|443.41|441.41|443.28|441.28|4
1722272860000|2024-07-29 17:07:40|443.51|441.51|443.61|441.61|443.61|441.61|443.51|441.51|2
1722272880000|2024-07-29 17:08:00|443.57|441.57|443.61|441.61|443.61|441.61|443.42|441.42|10
1722272890000|2024-07-29 17:08:10|443.72|441.72|444.29|442.29|444.29|442.29|443.72|441.72|4
1722272900000|2024-07-29 17:08:20|444.44|442.44|444.49|442.49|444.8|442.8|444.44|442.44|19
1722272910000|2024-07-29 17:08:30|444.48|442.48|444.72|442.72|444.86|442.86|444.46|442.46|25
1722272920000|2024-07-29 17:08:40|444.71|442.71|445.06|443.06|445.06|443.06|444.7|442.7|20
1722272930000|2024-07-29 17:08:50|445.04|443.04|444.87|442.87|445.06|443.06|444.87|442.87|11
1722272940000|2024-07-29 17:09:00|444.85|442.85|445.25|443.25|445.25|443.25|444.84|442.84|13
1722272950000|2024-07-29 17:09:10|445.17|443.17|445.2|443.2|445.25|443.25|445.11|443.11|22
1722272960000|2024-07-29 17:09:20|445.25|443.25|445.25|443.25|445.28|443.28|445.23|443.23|6
1722272970000|2024-07-29 17:09:30|445.28|443.28|445.23|443.23|445.28|443.28|445.21|443.21|5
1722272980000|2024-07-29 17:09:40|445.22|443.22|445.24|443.24|445.25|443.25|445.22|443.22|5
1722272990000|2024-07-29 17:09:50|445.21|443.21|445.24|443.24|445.24|443.24|445.15|443.15|15
1722273000000|2024-07-29 17:10:00|445.23|443.23|445.13|443.13|445.23|443.23|445.12|443.12|7
1722273010000|2024-07-29 17:10:10|445.12|443.12|444.8|442.8|445.12|443.12|444.72|442.72|19
1722273020000|2024-07-29 17:10:20|444.79|442.79|444.71|442.71|444.79|442.79|444.54|442.54|25
1722273030000|2024-07-29 17:10:30|444.66|442.66|444.76|442.76|444.85|442.85|444.66|442.66|19
1722273040000|2024-07-29 17:10:40|444.72|442.72|444.41|442.41|444.77|442.77|444.41|442.41|10
1722273050000|2024-07-29 17:10:50|444.36|442.36|444.61|442.61|444.61|442.61|444.26|442.26|28
1722273060000|2024-07-29 17:11:00|444.58|442.58|444.39|442.39|444.58|442.58|444.39|442.39|24
1722273070000|2024-07-29 17:11:10|444.34|442.34|444.35|442.35|444.35|442.35|443.97|441.97|28
1722273080000|2024-07-29 17:11:20|444.34|442.34|444.29|442.29|444.84|442.84|444.29|442.29|24
1722273090000|2024-07-29 17:11:30|444.35|442.35|444.09|442.09|444.48|442.48|444.09|442.09|24
1722273100000|2024-07-29 17:11:40|444.17|442.17|443.81|441.81|444.17|442.17|443.81|441.81|13
1722273110000|2024-07-29 17:11:50|443.76|441.76|443.51|441.51|443.76|441.76|443.51|441.51|15
1722273120000|2024-07-29 17:12:00|443.46|441.46|444.22|442.22|444.22|442.22|443.31|441.31|23
1722273130000|2024-07-29 17:12:10|444.25|442.25|443.75|441.75|444.3|442.3|443.72|441.72|29
1722273140000|2024-07-29 17:12:20|443.76|441.76|444.33|442.33|444.37|442.37|443.76|441.76|30
1722273150000|2024-07-29 17:12:30|444.28|442.28|444.41|442.41|444.42|442.42|444.27|442.27|24
1722273160000|2024-07-29 17:12:40|444.42|442.42|444.41|442.41|444.42|442.42|444.37|442.37|10
1722273170000|2024-07-29 17:12:50|444.36|442.36|444.3|442.3|444.42|442.42|444.24|442.24|19
1722273180000|2024-07-29 17:13:00|444.33|442.33|444.01|442.01|444.39|442.39|444.01|442.01|29
1722273190000|2024-07-29 17:13:10|444.05|442.05|443.95|441.95|444.18|442.18|443.95|441.95|19
1722273200000|2024-07-29 17:13:20|443.96|441.96|443.71|441.71|443.96|441.96|443.51|441.51|24
1722273210000|2024-07-29 17:13:30|443.68|441.68|443.78|441.78|443.79|441.79|443.49|441.49|24
1722273220000|2024-07-29 17:13:40|443.74|441.74|443.54|441.54|443.74|441.74|443.53|441.53|23
1722273230000|2024-07-29 17:13:50|443.56|441.56|443.57|441.57|443.57|441.57|443.51|441.51|11
1722273240000|2024-07-29 17:14:00|443.44|441.44|443.97|441.97|444.09|442.09|443.4|441.4|33
1722273250000|2024-07-29 17:14:10|443.95|441.95|444.04|442.04|444.17|442.17|443.78|441.78|25
1722273260000|2024-07-29 17:14:20|444.06|442.06|443.96|441.96|444.06|442.06|443.96|441.96|16
1722273270000|2024-07-29 17:14:30|443.84|441.84|443.78|441.78|443.9|441.9|443.73|441.73|23
1722273280000|2024-07-29 17:14:40|443.72|441.72|443.72|441.72|443.84|441.84|443.72|441.72|17
1722273290000|2024-07-29 17:14:50|443.7|441.7|443.28|441.28|443.7|441.7|443.16|441.16|22
1722273300000|2024-07-29 17:15:00|443.27|441.27|442.9|440.9|443.27|441.27|442.82|440.82|27
1722273310000|2024-07-29 17:15:10|442.92|440.92|443.11|441.11|443.22|441.22|442.87|440.87|27
1722273320000|2024-07-29 17:15:20|443.12|441.12|442.57|440.57|443.12|441.12|442.54|440.54|30
1722273330000|2024-07-29 17:15:30|442.56|440.56|442.35|440.35|442.56|440.56|442.35|440.35|25
1722273340000|2024-07-29 17:15:40|442.34|440.34|442.59|440.59|442.59|440.59|442.32|440.32|26
1722273350000|2024-07-29 17:15:50|442.6|440.6|442.68|440.68|442.76|440.76|442.57|440.57|22
1722273360000|2024-07-29 17:16:00|442.65|440.65|442.17|440.17|442.66|440.66|442.17|440.17|30
1722273370000|2024-07-29 17:16:10|442.18|440.18|442.26|440.26|442.37|440.37|442.16|440.16|25
1722273380000|2024-07-29 17:16:20|442.25|440.25|442.56|440.56|442.66|440.66|442.22|440.22|27
1722273390000|2024-07-29 17:16:30|442.55|440.55|442.79|440.79|442.84|440.84|442.54|440.54|14
1722273400000|2024-07-29 17:16:40|442.82|440.82|442.79|440.79|442.85|440.85|442.79|440.79|5
1722273410000|2024-07-29 17:16:50|442.8|440.8|442.79|440.79|442.8|440.8|442.79|440.79|2
1722273420000|2024-07-29 17:17:00|442.85|440.85|443.55|441.55|443.55|441.55|442.85|440.85|13
1722273430000|2024-07-29 17:17:10|443.54|441.54|443.45|441.45|443.55|441.55|443.4|441.4|27
1722273440000|2024-07-29 17:17:20|443.46|441.46|443.44|441.44|443.54|441.54|443.44|441.44|17
1722273450000|2024-07-29 17:17:30|443.37|441.37|443.49|441.49|443.5|441.5|443.32|441.32|23
1722273460000|2024-07-29 17:17:40|443.48|441.48|443.24|441.24|443.48|441.48|443.19|441.19|21
1722273470000|2024-07-29 17:17:50|443.17|441.17|442.97|440.97|443.17|441.17|442.97|440.97|31
1722273480000|2024-07-29 17:18:00|442.99|440.99|443.12|441.12|443.21|441.21|442.97|440.97|27
1722273490000|2024-07-29 17:18:10|443.13|441.13|443.21|441.21|443.24|441.24|443.08|441.08|21
1722273500000|2024-07-29 17:18:20|443.2|441.2|442.63|440.63|443.2|441.2|442.56|440.56|30
1722273510000|2024-07-29 17:18:30|442.68|440.68|443.22|441.22|443.27|441.27|442.68|440.68|32
1722273520000|2024-07-29 17:18:40|443.21|441.21|443.06|441.06|443.45|441.45|443.06|441.06|28
1722273530000|2024-07-29 17:18:50|442.96|440.96|443.02|441.02|443.07|441.07|442.96|440.96|19
1722273540000|2024-07-29 17:19:00|442.97|440.97|442.66|440.66|443|441|442.66|440.66|22
1722273550000|2024-07-29 17:19:10|442.65|440.65|442.76|440.76|442.78|440.78|442.63|440.63|22
1722273560000|2024-07-29 17:19:20|442.77|440.77|442.82|440.82|442.89|440.89|442.77|440.77|18
1722273570000|2024-07-29 17:19:30|442.81|440.81|442.77|440.77|442.85|440.85|442.75|440.75|23
1722273580000|2024-07-29 17:19:40|442.78|440.78|442.96|440.96|443.03|441.03|442.78|440.78|22
1722273590000|2024-07-29 17:19:50|442.98|440.98|442.94|440.94|443.09|441.09|442.81|440.81|23
1722273600000|2024-07-29 17:20:00|442.95|440.95|442.61|440.61|442.98|440.98|442.37|440.37|28
1722273610000|2024-07-29 17:20:10|442.5|440.5|442.47|440.47|442.63|440.63|442.46|440.46|26
1722273620000|2024-07-29 17:20:20|442.49|440.49|442.5|440.5|442.63|440.63|442.47|440.47|18
1722273630000|2024-07-29 17:20:30|442.49|440.49|442.27|440.27|442.5|440.5|442.26|440.26|22
1722273640000|2024-07-29 17:20:40|442.26|440.26|442.6|440.6|442.6|440.6|442.23|440.23|26
1722273650000|2024-07-29 17:20:50|442.59|440.59|442.5|440.5|442.61|440.61|442.43|440.43|25
1722273660000|2024-07-29 17:21:00|442.51|440.51|442.12|440.12|442.52|440.52|442.07|440.07|25
1722273670000|2024-07-29 17:21:10|442.08|440.08|442.1|440.1|442.16|440.16|442.06|440.06|23
1722273680000|2024-07-29 17:21:20|442.18|440.18|442.47|440.47|442.52|440.52|442.13|440.13|24
1722273690000|2024-07-29 17:21:30|442.46|440.46|442.44|440.44|442.52|440.52|442.4|440.4|15
1722273700000|2024-07-29 17:21:40|442.42|440.42|442.25|440.25|442.42|440.42|442.21|440.21|20
1722273710000|2024-07-29 17:21:50|442.24|440.24|442.3|440.3|442.35|440.35|442.16|440.16|25
1722273720000|2024-07-29 17:22:00|442.31|440.31|442.74|440.74|442.74|440.74|442.26|440.26|27
1722273730000|2024-07-29 17:22:10|442.76|440.76|442.94|440.94|442.94|440.94|442.68|440.68|21
1722273740000|2024-07-29 17:22:20|442.93|440.93|442.88|440.88|442.94|440.94|442.86|440.86|17
1722273750000|2024-07-29 17:22:30|442.87|440.87|442.81|440.81|442.87|440.87|442.81|440.81|13
1722273760000|2024-07-29 17:22:40|442.8|440.8|442.79|440.79|442.86|440.86|442.79|440.79|14
1722273770000|2024-07-29 17:22:50|442.78|440.78|442.88|440.88|442.89|440.89|442.77|440.77|6
1722273780000|2024-07-29 17:23:00|442.82|440.82|442.87|440.87|442.91|440.91|442.8|440.8|22
1722273790000|2024-07-29 17:23:10|442.88|440.88|442.9|440.9|442.95|440.95|442.85|440.85|18
1722273800000|2024-07-29 17:23:20|442.93|440.93|442.95|440.95|442.95|440.95|442.91|440.91|10
1722273810000|2024-07-29 17:23:30|442.99|440.99|442.95|440.95|443.01|441.01|442.95|440.95|8
1722273820000|2024-07-29 17:23:40|443.03|441.03|443.33|441.33|443.34|441.34|443.03|441.03|13
1722273830000|2024-07-29 17:23:50|443.29|441.29|443.39|441.39|443.39|441.39|443.29|441.29|8
1722273840000|2024-07-29 17:24:00|443.4|441.4|443.39|441.39|443.4|441.4|443.39|441.39|2
1722273850000|2024-07-29 17:24:10|443.61|441.61|443.57|441.57|443.63|441.63|443.51|441.51|15
1722273860000|2024-07-29 17:24:20|443.58|441.58|443.56|441.56|443.61|441.61|443.53|441.53|16
1722273870000|2024-07-29 17:24:30|443.53|441.53|443.58|441.58|443.62|441.62|443.53|441.53|23
1722273880000|2024-07-29 17:24:40|443.57|441.57|443.53|441.53|443.59|441.59|443.52|441.52|7
1722273890000|2024-07-29 17:24:50|443.55|441.55|443.55|441.55|443.55|441.55|443.52|441.52|5
1722273900000|2024-07-29 17:25:00|443.54|441.54|443.53|441.53|443.54|441.54|443.49|441.49|10
1722273910000|2024-07-29 17:25:10|443.52|441.52|442.94|440.94|443.52|441.52|442.94|440.94|14
1722273920000|2024-07-29 17:25:20|442.96|440.96|442.91|440.91|443|441|442.84|440.84|25
1722273930000|2024-07-29 17:25:30|442.9|440.9|442.44|440.44|442.9|440.9|442.31|440.31|27
1722273940000|2024-07-29 17:25:40|442.45|440.45|442.89|440.89|442.92|440.92|442.45|440.45|24
1722273950000|2024-07-29 17:25:50|442.9|440.9|442.84|440.84|442.9|440.9|442.83|440.83|23
1722273960000|2024-07-29 17:26:00|442.85|440.85|442.95|440.95|442.97|440.97|442.85|440.85|25
1722273970000|2024-07-29 17:26:10|442.91|440.91|442.71|440.71|442.97|440.97|442.7|440.7|21
1722273980000|2024-07-29 17:26:20|442.73|440.73|442.51|440.51|442.73|440.73|442.48|440.48|21
1722273990000|2024-07-29 17:26:30|442.52|440.52|442.51|440.51|442.55|440.55|442.49|440.49|29
1722274000000|2024-07-29 17:26:40|442.49|440.49|442.57|440.57|442.61|440.61|442.49|440.49|20
1722274010000|2024-07-29 17:26:50|442.56|440.56|442.69|440.69|442.73|440.73|442.55|440.55|23
1722274020000|2024-07-29 17:27:00|442.67|440.67|442.75|440.75|442.79|440.79|442.65|440.65|24
1722274030000|2024-07-29 17:27:10|442.74|440.74|442.65|440.65|442.77|440.77|442.59|440.59|22
1722274040000|2024-07-29 17:27:20|442.64|440.64|442.72|440.72|442.73|440.73|442.63|440.63|17
1722274050000|2024-07-29 17:27:30|442.74|440.74|442.87|440.87|442.9|440.9|442.74|440.74|22
1722274060000|2024-07-29 17:27:40|442.88|440.88|442.9|440.9|442.94|440.94|442.86|440.86|22
1722274070000|2024-07-29 17:27:50|442.91|440.91|443.01|441.01|443.02|441.02|442.87|440.87|22
1722274080000|2024-07-29 17:28:00|443.03|441.03|443.23|441.23|443.23|441.23|442.88|440.88|21
1722274090000|2024-07-29 17:28:10|443.3|441.3|442.99|440.99|443.34|441.34|442.96|440.96|24
1722274100000|2024-07-29 17:28:20|442.98|440.98|442.86|440.86|442.98|440.98|442.77|440.77|28
1722274110000|2024-07-29 17:28:30|442.87|440.87|442.51|440.51|442.91|440.91|442.48|440.48|18
1722274120000|2024-07-29 17:28:40|442.5|440.5|442.36|440.36|442.5|440.5|442.28|440.28|27
1722274130000|2024-07-29 17:28:50|442.38|440.38|442.36|440.36|442.44|440.44|442.27|440.27|24
1722274140000|2024-07-29 17:29:00|442.35|440.35|442.38|440.38|442.43|440.43|442.3|440.3|23
1722274150000|2024-07-29 17:29:10|442.35|440.35|442.23|440.23|442.39|440.39|442.22|440.22|18
1722274160000|2024-07-29 17:29:20|442.24|440.24|442.02|440.02|442.24|440.24|441.92|439.92|21
1722274170000|2024-07-29 17:29:30|442.06|440.06|442.12|440.12|442.12|440.12|441.84|439.84|31
1722274180000|2024-07-29 17:29:40|442.13|440.13|442.36|440.36|442.4|440.4|442.13|440.13|26
1722274190000|2024-07-29 17:29:50|442.33|440.33|442.38|440.38|442.43|440.43|442.29|440.29|23
1722274200000|2024-07-29 17:30:00|442.39|440.39|442.53|440.53|442.66|440.66|442.38|440.38|29
1722274210000|2024-07-29 17:30:10|442.52|440.52|442.28|440.28|442.65|440.65|442.18|440.18|27
1722274220000|2024-07-29 17:30:20|442.29|440.29|442.32|440.32|442.32|440.32|442.19|440.19|26
1722274230000|2024-07-29 17:30:30|442.37|440.37|442.43|440.43|442.43|440.43|442.32|440.32|17
1722274240000|2024-07-29 17:30:40|442.37|440.37|442.66|440.66|442.66|440.66|442.35|440.35|17
1722274250000|2024-07-29 17:30:50|442.72|440.72|442.76|440.76|442.76|440.76|442.69|440.69|8
1722274260000|2024-07-29 17:31:00|442.8|440.8|443.24|441.24|443.24|441.24|442.76|440.76|23
1722274270000|2024-07-29 17:31:10|443.29|441.29|443.44|441.44|443.48|441.48|443.29|441.29|25
1722274280000|2024-07-29 17:31:20|443.36|441.36|443.51|441.51|443.51|441.51|443.36|441.36|26
1722274290000|2024-07-29 17:31:30|443.5|441.5|443.54|441.54|443.54|441.54|443.5|441.5|3
1722274300000|2024-07-29 17:31:40|443.57|441.57|443.5|441.5|443.59|441.59|443.5|441.5|10
1722274310000|2024-07-29 17:31:50|443.49|441.49|443.61|441.61|443.61|441.61|443.48|441.48|13
1722274320000|2024-07-29 17:32:00|443.59|441.59|443.61|441.61|443.62|441.62|443.59|441.59|7
1722274330000|2024-07-29 17:32:10|443.63|441.63|443.61|441.61|443.63|441.63|443.61|441.61|2
1722274340000|2024-07-29 17:32:20|443.64|441.64|443.72|441.72|443.72|441.72|443.61|441.61|9
1722274350000|2024-07-29 17:32:30|443.78|441.78|443.82|441.82|443.82|441.82|443.72|441.72|5
1722274360000|2024-07-29 17:32:40|443.94|441.94|443.71|441.71|443.94|441.94|443.62|441.62|15
1722274370000|2024-07-29 17:32:50|443.69|441.69|443.44|441.44|443.74|441.74|443.38|441.38|22
1722274380000|2024-07-29 17:33:00|443.45|441.45|443.43|441.43|443.46|441.46|443.28|441.28|22
1722274390000|2024-07-29 17:33:10|443.45|441.45|443.37|441.37|443.49|441.49|443.35|441.35|27
1722274400000|2024-07-29 17:33:20|443.36|441.36|443.3|441.3|443.38|441.38|443.25|441.25|21
1722274410000|2024-07-29 17:33:30|443.32|441.32|443.61|441.61|443.78|441.78|443.31|441.31|20
1722274420000|2024-07-29 17:33:40|443.6|441.6|443.77|441.77|443.77|441.77|443.45|441.45|32
1722274430000|2024-07-29 17:33:50|443.75|441.75|443.69|441.69|443.75|441.75|443.66|441.66|17
1722274440000|2024-07-29 17:34:00|443.68|441.68|443.73|441.73|443.77|441.77|443.67|441.67|24
1722274450000|2024-07-29 17:34:10|443.74|441.74|443.94|441.94|444|442|443.72|441.72|18
1722274460000|2024-07-29 17:34:20|443.95|441.95|444.26|442.26|444.81|442.81|443.95|441.95|22
1722274470000|2024-07-29 17:34:30|444.31|442.31|444.04|442.04|444.37|442.37|444.03|442.03|32
1722274480000|2024-07-29 17:34:40|444.03|442.03|443.72|441.72|444.03|442.03|443.67|441.67|22
1722274490000|2024-07-29 17:34:50|443.68|441.68|443.6|441.6|443.73|441.73|443.56|441.56|27
1722274500000|2024-07-29 17:35:00|443.55|441.55|443.35|441.35|443.55|441.55|443.27|441.27|32
1722274510000|2024-07-29 17:35:10|443.31|441.31|443.15|441.15|443.31|441.31|443.15|441.15|27
1722274520000|2024-07-29 17:35:20|443.16|441.16|443.3|441.3|443.3|441.3|443.07|441.07|21
1722274530000|2024-07-29 17:35:30|443.29|441.29|443.26|441.26|443.29|441.29|443.23|441.23|17
1722274540000|2024-07-29 17:35:40|443.27|441.27|443.72|441.72|443.74|441.74|443.27|441.27|23
1722274550000|2024-07-29 17:35:50|443.68|441.68|443.43|441.43|443.72|441.72|443.39|441.39|26
1722274560000|2024-07-29 17:36:00|443.5|441.5|443.28|441.28|443.5|441.5|443.27|441.27|25
1722274570000|2024-07-29 17:36:10|443.27|441.27|443.25|441.25|443.3|441.3|443.24|441.24|13
1722274580000|2024-07-29 17:36:20|443.21|441.21|443.49|441.49|443.52|441.52|443.16|441.16|27
1722274590000|2024-07-29 17:36:30|443.55|441.55|443.54|441.54|443.7|441.7|443.53|441.53|22
1722274600000|2024-07-29 17:36:40|443.55|441.55|443.51|441.51|443.63|441.63|443.48|441.48|26
1722274610000|2024-07-29 17:36:50|443.52|441.52|443.6|441.6|443.61|441.61|443.42|441.42|21
1722274620000|2024-07-29 17:37:00|443.63|441.63|443.58|441.58|443.7|441.7|443.54|441.54|26
1722274630000|2024-07-29 17:37:10|443.55|441.55|443.27|441.27|443.57|441.57|443.24|441.24|20
1722274640000|2024-07-29 17:37:20|443.31|441.31|443.26|441.26|443.42|441.42|443.23|441.23|12
1722274650000|2024-07-29 17:37:30|443.28|441.28|443.1|441.1|443.76|441.76|443.06|441.06|24
1722274660000|2024-07-29 17:37:40|443.09|441.09|443.18|441.18|443.18|441.18|443.05|441.05|23
1722274670000|2024-07-29 17:37:50|443.2|441.2|443.1|441.1|443.29|441.29|443.06|441.06|26
1722274680000|2024-07-29 17:38:00|443.01|441.01|442.88|440.88|443.01|441.01|442.74|440.74|21
1722274690000|2024-07-29 17:38:10|442.86|440.86|442.47|440.47|442.86|440.86|442.47|440.47|27
1722274700000|2024-07-29 17:38:20|442.51|440.51|442.89|440.89|442.9|440.9|442.44|440.44|21
1722274710000|2024-07-29 17:38:30|442.88|440.88|442.95|440.95|443.02|441.02|442.88|440.88|27
1722274720000|2024-07-29 17:38:40|442.93|440.93|442.8|440.8|442.95|440.95|442.77|440.77|12
1722274730000|2024-07-29 17:38:50|442.81|440.81|442.92|440.92|442.95|440.95|442.79|440.79|20
1722274740000|2024-07-29 17:39:00|442.93|440.93|442.78|440.78|443.04|441.04|442.78|440.78|16
1722274750000|2024-07-29 17:39:10|442.82|440.82|442.48|440.48|442.82|440.82|442.48|440.48|24
1722274760000|2024-07-29 17:39:20|442.47|440.47|442.4|440.4|442.48|440.48|442.34|440.34|11
1722274770000|2024-07-29 17:39:30|442.47|440.47|442.58|440.58|442.66|440.66|442.47|440.47|24
1722274780000|2024-07-29 17:39:40|442.63|440.63|442.84|440.84|442.84|440.84|442.56|440.56|22
1722274790000|2024-07-29 17:39:50|442.85|440.85|443|441|443|441|442.85|440.85|17
1722274800000|2024-07-29 17:40:00|442.97|440.97|443.16|441.16|443.19|441.19|442.96|440.96|25
1722274810000|2024-07-29 17:40:10|443.15|441.15|443.15|441.15|443.18|441.18|442.97|440.97|20
1722274820000|2024-07-29 17:40:20|443.16|441.16|443.18|441.18|443.23|441.23|443.12|441.12|22
1722274830000|2024-07-29 17:40:30|443.17|441.17|443.17|441.17|443.23|441.23|443.17|441.17|21
1722274840000|2024-07-29 17:40:40|443.19|441.19|443.09|441.09|443.19|441.19|443.05|441.05|13
1722274850000|2024-07-29 17:40:50|443.12|441.12|442.79|440.79|443.12|441.12|442.76|440.76|19
1722274860000|2024-07-29 17:41:00|442.81|440.81|442.97|440.97|442.97|440.97|442.77|440.77|28
1722274870000|2024-07-29 17:41:10|442.94|440.94|443.13|441.13|443.14|441.14|442.9|440.9|23
1722274880000|2024-07-29 17:41:20|443.09|441.09|443.11|441.11|443.14|441.14|443.05|441.05|19
1722274890000|2024-07-29 17:41:30|443.12|441.12|443.06|441.06|443.16|441.16|443.05|441.05|17
1722274900000|2024-07-29 17:41:40|443.07|441.07|442.95|440.95|443.07|441.07|442.9|440.9|23
1722274910000|2024-07-29 17:41:50|442.94|440.94|442.94|440.94|443.01|441.01|442.89|440.89|29
1722274920000|2024-07-29 17:42:00|442.92|440.92|443.13|441.13|443.14|441.14|442.88|440.88|29
1722274930000|2024-07-29 17:42:10|443.15|441.15|443.09|441.09|443.15|441.15|442.86|440.86|29
1722274940000|2024-07-29 17:42:20|443.05|441.05|443.08|441.08|443.13|441.13|443.04|441.04|24
1722274950000|2024-07-29 17:42:30|443.07|441.07|443.05|441.05|443.18|441.18|443.05|441.05|20
1722274960000|2024-07-29 17:42:40|443.03|441.03|443.39|441.39|443.39|441.39|443.03|441.03|31
1722274970000|2024-07-29 17:42:50|443.46|441.46|443.67|441.67|443.76|441.76|443.4|441.4|19
1722274980000|2024-07-29 17:43:00|443.68|441.68|443.76|441.76|443.76|441.76|443.65|441.65|18
1722274990000|2024-07-29 17:43:10|443.73|441.73|443.76|441.76|443.76|441.76|443.7|441.7|7
1722275000000|2024-07-29 17:43:20|443.73|441.73|443.76|441.76|443.76|441.76|443.68|441.68|6
1722275010000|2024-07-29 17:43:30|443.73|441.73|443.63|441.63|443.75|441.75|443.58|441.58|16
1722275020000|2024-07-29 17:43:40|443.64|441.64|443.72|441.72|443.72|441.72|443.63|441.63|18
1722275030000|2024-07-29 17:43:50|443.69|441.69|443.76|441.76|443.76|441.76|443.69|441.69|3
1722275050000|2024-07-29 17:44:10|443.8|441.8|443.84|441.84|443.84|441.84|443.76|441.76|3
1722275060000|2024-07-29 17:44:20|443.8|441.8|443.76|441.76|443.8|441.8|443.76|441.76|2
1722275100000|2024-07-29 17:45:00|443.77|441.77|444.12|442.12|444.12|442.12|443.77|441.77|2
1722275120000|2024-07-29 17:45:20|444.14|442.14|444.19|442.19|444.19|442.19|444.12|442.12|7
1722275130000|2024-07-29 17:45:30|444.15|442.15|444.25|442.25|444.25|442.25|444.12|442.12|4
1722275140000|2024-07-29 17:45:40|444.26|442.26|444.25|442.25|444.29|442.29|444.25|442.25|8
1722275150000|2024-07-29 17:45:50|444.29|442.29|444.28|442.28|444.29|442.29|444.25|442.25|3
1722275160000|2024-07-29 17:46:00|444.31|442.31|444.45|442.45|444.74|442.74|444.31|442.31|22
1722275170000|2024-07-29 17:46:10|444.47|442.47|444.67|442.67|444.67|442.67|444.42|442.42|23
1722275180000|2024-07-29 17:46:20|444.74|442.74|444.59|442.59|444.74|442.74|444.54|442.54|13
1722275190000|2024-07-29 17:46:30|444.64|442.64|444.63|442.63|444.73|442.73|444.58|442.58|18
1722275200000|2024-07-29 17:46:40|444.66|442.66|444.72|442.72|444.73|442.73|444.66|442.66|13
1722275210000|2024-07-29 17:46:50|444.71|442.71|444.74|442.74|444.78|442.78|444.68|442.68|7
1722275220000|2024-07-29 17:47:00|444.79|442.79|445.34|443.34|445.41|443.41|444.79|442.79|14
1722275230000|2024-07-29 17:47:10|445.36|443.36|446|444|446|444|445.31|443.31|15
1722275240000|2024-07-29 17:47:20|445.94|443.94|445.98|443.98|445.98|443.98|445.94|443.94|3
1722275250000|2024-07-29 17:47:30|445.99|443.99|446.52|444.52|446.52|444.52|445.99|443.99|17
1722275260000|2024-07-29 17:47:40|446.51|444.51|446.18|444.18|446.51|444.51|446.16|444.16|25
1722275270000|2024-07-29 17:47:50|446.16|444.16|445.46|443.46|446.2|444.2|445.46|443.46|30
1722275280000|2024-07-29 17:48:00|445.47|443.47|445.89|443.89|445.93|443.93|445.47|443.47|29
1722275290000|2024-07-29 17:48:10|445.9|443.9|446|444|446.07|444.07|445.9|443.9|22
1722275300000|2024-07-29 17:48:20|445.99|443.99|445.58|443.58|445.99|443.99|445.49|443.49|28
1722275310000|2024-07-29 17:48:30|445.63|443.63|445.48|443.48|445.64|443.64|445.36|443.36|19
1722275320000|2024-07-29 17:48:40|445.47|443.47|445.96|443.96|446|444|445.36|443.36|22
1722275330000|2024-07-29 17:48:50|445.97|443.97|446.56|444.56|447|445|445.97|443.97|31
1722275340000|2024-07-29 17:49:00|446.58|444.58|446.16|444.16|446.65|444.65|446.16|444.16|20
1722275350000|2024-07-29 17:49:10|446.15|444.15|446.37|444.37|446.4|444.4|446.09|444.09|17
1722275360000|2024-07-29 17:49:20|446.38|444.38|446.08|444.08|446.38|444.38|446.08|444.08|11
1722275370000|2024-07-29 17:49:30|446.02|444.02|445.89|443.89|446.02|444.02|445.87|443.87|12
1722275380000|2024-07-29 17:49:40|445.88|443.88|445.74|443.74|445.88|443.88|445.74|443.74|15
1722275390000|2024-07-29 17:49:50|445.73|443.73|446.15|444.15|446.15|444.15|445.71|443.71|10
1722275400000|2024-07-29 17:50:00|446.14|444.14|446.19|444.19|446.32|444.32|446.12|444.12|22
1722275410000|2024-07-29 17:50:10|446.18|444.18|446.15|444.15|446.31|444.31|446.04|444.04|19
1722275420000|2024-07-29 17:50:20|446.13|444.13|446.13|444.13|446.35|444.35|446.1|444.1|16
1722275430000|2024-07-29 17:50:30|446.14|444.14|446.32|444.32|446.37|444.37|446.14|444.14|19
1722275440000|2024-07-29 17:50:40|446.31|444.31|446.15|444.15|446.31|444.31|446.15|444.15|18
1722275450000|2024-07-29 17:50:50|446.14|444.14|446.14|444.14|446.16|444.16|446.14|444.14|7
1722275460000|2024-07-29 17:51:00|446.16|444.16|446.16|444.16|446.16|444.16|446.14|444.14|8
1722275470000|2024-07-29 17:51:10|446.15|444.15|446.02|444.02|446.16|444.16|445.99|443.99|5
1722275480000|2024-07-29 17:51:20|446.01|444.01|445.94|443.94|446.02|444.02|445.94|443.94|15
1722275490000|2024-07-29 17:51:30|445.93|443.93|445.91|443.91|445.93|443.93|445.9|443.9|5
1722275500000|2024-07-29 17:51:40|445.9|443.9|445.97|443.97|445.97|443.97|445.89|443.89|6
1722275510000|2024-07-29 17:51:50|446.02|444.02|445.99|443.99|446.09|444.09|445.99|443.99|11
1722275520000|2024-07-29 17:52:00|446|444|446.05|444.05|446.05|444.05|445.97|443.97|5
1722275530000|2024-07-29 17:52:10|446.11|444.11|446.25|444.25|446.26|444.26|446.11|444.11|17
1722275540000|2024-07-29 17:52:20|446.23|444.23|446.22|444.22|446.24|444.24|446.14|444.14|17
1722275550000|2024-07-29 17:52:30|446.21|444.21|445.84|443.84|446.21|444.21|445.79|443.79|21
1722275560000|2024-07-29 17:52:40|445.85|443.85|445.89|443.89|445.9|443.9|445.84|443.84|9
1722275570000|2024-07-29 17:52:50|445.9|443.9|445.87|443.87|445.9|443.9|445.87|443.87|4
1722275580000|2024-07-29 17:53:00|446.11|444.11|445.77|443.77|446.11|444.11|445.72|443.72|23
1722275590000|2024-07-29 17:53:10|445.76|443.76|445.81|443.81|445.82|443.82|445.65|443.65|24
1722275600000|2024-07-29 17:53:20|445.83|443.83|445.84|443.84|445.88|443.88|445.8|443.8|15
1722275610000|2024-07-29 17:53:30|445.83|443.83|445.82|443.82|445.85|443.85|445.81|443.81|18
1722275620000|2024-07-29 17:53:40|445.81|443.81|445.68|443.68|445.84|443.84|445.68|443.68|15
1722275630000|2024-07-29 17:53:50|445.67|443.67|445.63|443.63|445.67|443.67|445.63|443.63|5
1722275640000|2024-07-29 17:54:00|445.55|443.55|445.03|443.03|445.73|443.73|445.03|443.03|29
1722275650000|2024-07-29 17:54:10|445.02|443.02|445.2|443.2|445.25|443.25|445|443|26
1722275660000|2024-07-29 17:54:20|445.19|443.19|445.13|443.13|445.24|443.24|445.09|443.09|25
1722275670000|2024-07-29 17:54:30|445.14|443.14|444.82|442.82|445.14|443.14|444.82|442.82|18
1722275680000|2024-07-29 17:54:40|444.83|442.83|444.81|442.81|444.93|442.93|444.79|442.79|18
1722275690000|2024-07-29 17:54:50|444.83|442.83|444.86|442.86|444.89|442.89|444.73|442.73|18
1722275700000|2024-07-29 17:55:00|444.87|442.87|444.95|442.95|445|443|444.87|442.87|21
1722275710000|2024-07-29 17:55:10|444.94|442.94|444.78|442.78|444.94|442.94|444.72|442.72|26
1722275720000|2024-07-29 17:55:20|444.77|442.77|444.58|442.58|444.78|442.78|444.58|442.58|20
1722275730000|2024-07-29 17:55:30|444.57|442.57|444.52|442.52|444.57|442.57|444.52|442.52|5
1722275740000|2024-07-29 17:55:40|444.53|442.53|444.61|442.61|444.63|442.63|444.53|442.53|10
1722275750000|2024-07-29 17:55:50|444.6|442.6|444.62|442.62|444.62|442.62|444.54|442.54|9
1722275760000|2024-07-29 17:56:00|444.61|442.61|444.2|442.2|444.61|442.61|444.2|442.2|14
1722275770000|2024-07-29 17:56:10|444.16|442.16|444.16|442.16|444.18|442.18|444.04|442.04|22
1722275780000|2024-07-29 17:56:20|444.15|442.15|444.14|442.14|444.17|442.17|444.06|442.06|17
1722275790000|2024-07-29 17:56:30|444.13|442.13|444.28|442.28|444.3|442.3|444.13|442.13|9
1722275800000|2024-07-29 17:56:40|444.27|442.27|444.38|442.38|444.38|442.38|444.27|442.27|9
1722275810000|2024-07-29 17:56:50|444.47|442.47|444.59|442.59|444.59|442.59|444.42|442.42|17
1722275830000|2024-07-29 17:57:10|444.52|442.52|444.63|442.63|444.72|442.72|444.49|442.49|17
1722275840000|2024-07-29 17:57:20|444.61|442.61|444.88|442.88|444.88|442.88|444.61|442.61|15
1722275850000|2024-07-29 17:57:30|444.87|442.87|444.46|442.46|444.87|442.87|444.37|442.37|23
1722275860000|2024-07-29 17:57:40|444.45|442.45|444.45|442.45|444.53|442.53|444.45|442.45|15
1722275870000|2024-07-29 17:57:50|444.43|442.43|444.45|442.45|444.48|442.48|444.4|442.4|13
1722275880000|2024-07-29 17:58:00|444.44|442.44|444.39|442.39|444.46|442.46|444.39|442.39|18
1722275890000|2024-07-29 17:58:10|444.4|442.4|444.5|442.5|444.5|442.5|444.33|442.33|21
1722275900000|2024-07-29 17:58:20|444.52|442.52|444.67|442.67|444.68|442.68|444.52|442.52|11
1722275910000|2024-07-29 17:58:30|444.66|442.66|444.63|442.63|444.66|442.66|444.62|442.62|9
1722275920000|2024-07-29 17:58:40|444.62|442.62|444.52|442.52|444.63|442.63|444.51|442.51|15
1722275930000|2024-07-29 17:58:50|444.54|442.54|444.53|442.53|444.63|442.63|444.53|442.53|14
1722275940000|2024-07-29 17:59:00|444.52|442.52|444.48|442.48|444.52|442.52|444.44|442.44|20
1722275950000|2024-07-29 17:59:10|444.47|442.47|444.43|442.43|444.49|442.49|444.42|442.42|17
1722275960000|2024-07-29 17:59:20|444.45|442.45|444.63|442.63|444.65|442.65|444.43|442.43|18
1722275970000|2024-07-29 17:59:30|444.62|442.62|444.45|442.45|444.62|442.62|444.37|442.37|27
1722275980000|2024-07-29 17:59:40|444.44|442.44|444.51|442.51|444.55|442.55|444.43|442.43|24
1722275990000|2024-07-29 17:59:50|444.55|442.55|444.88|442.88|444.88|442.88|444.55|442.55|11
1722276000000|2024-07-29 18:00:00|445|443|445|443|445|443|445|443|1
1722276030000|2024-07-29 18:00:30|445.05|443.05|445.1|443.1|445.1|443.1|445.05|443.05|2
1722276070000|2024-07-29 18:01:10|445.16|443.16|445.72|443.72|445.72|443.72|445.1|443.1|14
1722276080000|2024-07-29 18:01:20|445.71|443.71|445.85|443.85|445.93|443.93|445.71|443.71|17
1722276090000|2024-07-29 18:01:30|445.86|443.86|445.83|443.83|445.9|443.9|445.76|443.76|20
1722276100000|2024-07-29 18:01:40|445.85|443.85|445.91|443.91|445.99|443.99|445.85|443.85|11
1722276110000|2024-07-29 18:01:50|445.81|443.81|446.09|444.09|446.32|444.32|445.81|443.81|24
1722276120000|2024-07-29 18:02:00|446.12|444.12|446.07|444.07|446.14|444.14|445.89|443.89|19
1722276130000|2024-07-29 18:02:10|446.04|444.04|446.21|444.21|446.21|444.21|445.92|443.92|25
1722276140000|2024-07-29 18:02:20|446.22|444.22|446.25|444.25|446.28|444.28|446.12|444.12|25
1722276150000|2024-07-29 18:02:30|446.24|444.24|446.1|444.1|446.24|444.24|446.07|444.07|19
1722276160000|2024-07-29 18:02:40|446.05|444.05|446.1|444.1|446.12|444.12|446|444|24
1722276170000|2024-07-29 18:02:50|446.13|444.13|445.81|443.81|446.14|444.14|445.81|443.81|21
1722276180000|2024-07-29 18:03:00|445.82|443.82|445.69|443.69|445.88|443.88|445.69|443.69|22
1722276190000|2024-07-29 18:03:10|445.68|443.68|445.73|443.73|445.8|443.8|445.68|443.68|13
1722276200000|2024-07-29 18:03:20|445.72|443.72|445.48|443.48|445.77|443.77|445.48|443.48|16
1722276210000|2024-07-29 18:03:30|445.46|443.46|445.61|443.61|445.61|443.61|445.46|443.46|24
1722276220000|2024-07-29 18:03:40|445.58|443.58|445.83|443.83|445.85|443.85|445.58|443.58|22
1722276230000|2024-07-29 18:03:50|445.89|443.89|445.97|443.97|445.97|443.97|445.88|443.88|23
1722276240000|2024-07-29 18:04:00|446.03|444.03|446.1|444.1|446.14|444.14|446.03|444.03|21
1722276250000|2024-07-29 18:04:10|446.15|444.15|446.09|444.09|446.25|444.25|446.09|444.09|21
1722276260000|2024-07-29 18:04:20|446.07|444.07|445.77|443.77|446.07|444.07|445.69|443.69|22
1722276270000|2024-07-29 18:04:30|445.78|443.78|445.87|443.87|445.9|443.9|445.78|443.78|20
1722276280000|2024-07-29 18:04:40|445.84|443.84|445.61|443.61|445.84|443.84|445.56|443.56|25
1722276290000|2024-07-29 18:04:50|445.6|443.6|445.49|443.49|445.6|443.6|445.48|443.48|19
1722276300000|2024-07-29 18:05:00|445.51|443.51|445.62|443.62|445.65|443.65|445.51|443.51|11
1722276310000|2024-07-29 18:05:10|445.63|443.63|445.51|443.51|445.63|443.63|445.5|443.5|14
1722276320000|2024-07-29 18:05:20|445.52|443.52|445.7|443.7|445.75|443.75|445.47|443.47|14
1722276330000|2024-07-29 18:05:30|445.72|443.72|445.48|443.48|445.91|443.91|445.48|443.48|27
1722276340000|2024-07-29 18:05:40|445.47|443.47|445.52|443.52|445.55|443.55|445.42|443.42|22
1722276350000|2024-07-29 18:05:50|445.55|443.55|445.52|443.52|445.55|443.55|445.48|443.48|14
1722276360000|2024-07-29 18:06:00|445.49|443.49|445.45|443.45|445.52|443.52|445.45|443.45|15
1722276370000|2024-07-29 18:06:10|445.44|443.44|445.49|443.49|445.55|443.55|445.42|443.42|10
1722276380000|2024-07-29 18:06:20|445.55|443.55|445.48|443.48|445.55|443.55|445.48|443.48|15
1722276390000|2024-07-29 18:06:30|445.47|443.47|445.47|443.47|445.65|443.65|445.47|443.47|27
1722276400000|2024-07-29 18:06:40|445.45|443.45|445.38|443.38|445.45|443.45|445.38|443.38|11
1722276410000|2024-07-29 18:06:50|445.37|443.37|445.57|443.57|445.57|443.57|445.36|443.36|9
1722276420000|2024-07-29 18:07:00|445.58|443.58|445.93|443.93|445.94|443.94|445.58|443.58|26
1722276430000|2024-07-29 18:07:10|445.95|443.95|446.23|444.23|446.23|444.23|445.95|443.95|24
1722276440000|2024-07-29 18:07:20|446.22|444.22|446.2|444.2|446.22|444.22|445.96|443.96|20
1722276450000|2024-07-29 18:07:30|446.16|444.16|446.32|444.32|446.32|444.32|446.15|444.15|23
1722276460000|2024-07-29 18:07:40|446.29|444.29|446.32|444.32|446.32|444.32|446.29|444.29|3
1722276510000|2024-07-29 18:08:30|446.33|444.33|446.71|444.71|446.72|444.72|446.32|444.32|10
1722276520000|2024-07-29 18:08:40|446.68|444.68|446.7|444.7|446.8|444.8|446.64|444.64|17
1722276530000|2024-07-29 18:08:50|446.69|444.69|446.7|444.7|446.76|444.76|446.66|444.66|22
1722276540000|2024-07-29 18:09:00|446.69|444.69|446.79|444.79|446.85|444.85|446.66|444.66|22
1722276550000|2024-07-29 18:09:10|446.81|444.81|446.77|444.77|446.82|444.82|446.77|444.77|7
1722276560000|2024-07-29 18:09:20|446.76|444.76|446.36|444.36|446.76|444.76|446.35|444.35|19
1722276570000|2024-07-29 18:09:30|446.35|444.35|446.24|444.24|446.35|444.35|446.24|444.24|9
1722276580000|2024-07-29 18:09:40|446.23|444.23|446.35|444.35|446.38|444.38|446.22|444.22|11
1722276590000|2024-07-29 18:09:50|446.34|444.34|446.38|444.38|446.4|444.4|446.26|444.26|12
1722276600000|2024-07-29 18:10:00|446.37|444.37|446.64|444.64|446.7|444.7|446.37|444.37|23
1722276610000|2024-07-29 18:10:10|446.67|444.67|446.66|444.66|446.74|444.74|446.65|444.65|12
1722276620000|2024-07-29 18:10:20|446.64|444.64|446.45|444.45|446.65|444.65|446.45|444.45|26
1722276630000|2024-07-29 18:10:30|446.46|444.46|446.73|444.73|446.73|444.73|446.41|444.41|15
1722276640000|2024-07-29 18:10:40|446.75|444.75|446.87|444.87|446.9|444.9|446.75|444.75|16
1722276650000|2024-07-29 18:10:50|446.86|444.86|446.95|444.95|446.95|444.95|446.84|444.84|12
1722276660000|2024-07-29 18:11:00|446.94|444.94|447.06|445.06|447.06|445.06|446.89|444.89|15
1722276670000|2024-07-29 18:11:10|447.03|445.03|447.16|445.16|447.16|445.16|447.01|445.01|12
1722276680000|2024-07-29 18:11:20|447.17|445.17|447.01|445.01|447.2|445.2|447.01|445.01|17
1722276690000|2024-07-29 18:11:30|446.97|444.97|446.89|444.89|446.97|444.97|446.86|444.86|18
1722276700000|2024-07-29 18:11:40|446.9|444.9|446.96|444.96|447.13|445.13|446.9|444.9|19
1722276710000|2024-07-29 18:11:50|446.95|444.95|446.91|444.91|446.95|444.95|446.91|444.91|5
1722276720000|2024-07-29 18:12:00|446.9|444.9|446.87|444.87|446.96|444.96|446.85|444.85|15
1722276730000|2024-07-29 18:12:10|446.89|444.89|447.09|445.09|447.09|445.09|446.89|444.89|15
1722276740000|2024-07-29 18:12:20|447.08|445.08|446.91|444.91|447.09|445.09|446.91|444.91|18
1722276750000|2024-07-29 18:12:30|446.92|444.92|446.92|444.92|446.96|444.96|446.91|444.91|12
1722276760000|2024-07-29 18:12:40|446.91|444.91|446.75|444.75|446.91|444.91|446.75|444.75|12
1722276770000|2024-07-29 18:12:50|446.74|444.74|446.68|444.68|446.74|444.74|446.68|444.68|13
1722276780000|2024-07-29 18:13:00|446.69|444.69|446.91|444.91|446.94|444.94|446.69|444.69|18
1722276790000|2024-07-29 18:13:10|446.81|444.81|446.69|444.69|446.81|444.81|446.69|444.69|13
1722276800000|2024-07-29 18:13:20|446.7|444.7|446.65|444.65|446.7|444.7|446.65|444.65|4
1722276810000|2024-07-29 18:13:30|446.64|444.64|446.37|444.37|446.64|444.64|446.37|444.37|16
1722276820000|2024-07-29 18:13:40|446.4|444.4|446.56|444.56|446.56|444.56|446.4|444.4|24
1722276830000|2024-07-29 18:13:50|446.58|444.58|446.7|444.7|446.81|444.81|446.58|444.58|16
1722276840000|2024-07-29 18:14:00|446.71|444.71|446.73|444.73|446.82|444.82|446.68|444.68|23
1722276850000|2024-07-29 18:14:10|446.72|444.72|446.83|444.83|446.86|444.86|446.72|444.72|22
1722276860000|2024-07-29 18:14:20|446.82|444.82|446.95|444.95|446.95|444.95|446.82|444.82|15
1722276870000|2024-07-29 18:14:30|446.98|444.98|446.84|444.84|446.98|444.98|446.83|444.83|13
1722276880000|2024-07-29 18:14:40|446.83|444.83|446.22|444.22|446.83|444.83|446.22|444.22|23
1722276890000|2024-07-29 18:14:50|446.21|444.21|446.07|444.07|446.24|444.24|446.07|444.07|18
1722276900000|2024-07-29 18:15:00|446.04|444.04|445.9|443.9|446.04|444.04|445.9|443.9|15
1722276910000|2024-07-29 18:15:10|445.89|443.89|445.64|443.64|445.89|443.89|445.56|443.56|17
1722276920000|2024-07-29 18:15:20|445.62|443.62|445.45|443.45|445.64|443.64|445.45|443.45|20
1722276930000|2024-07-29 18:15:30|445.44|443.44|445.58|443.58|445.64|443.64|445.43|443.43|18
1722276940000|2024-07-29 18:15:40|445.57|443.57|445.44|443.44|445.57|443.57|445.44|443.44|11
1722276950000|2024-07-29 18:15:50|445.32|443.32|445.12|443.12|445.32|443.32|445.12|443.12|17
1722276960000|2024-07-29 18:16:00|445.09|443.09|444.97|442.97|445.13|443.13|444.89|442.89|29
1722276970000|2024-07-29 18:16:10|444.96|442.96|445.04|443.04|445.04|443.04|444.78|442.78|20
1722276980000|2024-07-29 18:16:20|445.05|443.05|445.18|443.18|445.32|443.32|445.05|443.05|19
1722276990000|2024-07-29 18:16:30|445.2|443.2|445.23|443.23|445.32|443.32|445.2|443.2|18
1722277000000|2024-07-29 18:16:40|445.25|443.25|445.15|443.15|445.25|443.25|445.15|443.15|18
1722277010000|2024-07-29 18:16:50|445.16|443.16|444.84|442.84|445.16|443.16|444.79|442.79|26
1722277020000|2024-07-29 18:17:00|444.85|442.85|444.64|442.64|444.85|442.85|444.55|442.55|18
1722277030000|2024-07-29 18:17:10|444.62|442.62|444.74|442.74|444.74|442.74|444.53|442.53|22
1722277040000|2024-07-29 18:17:20|444.75|442.75|444.57|442.57|444.98|442.98|444.57|442.57|25
1722277050000|2024-07-29 18:17:30|444.55|442.55|444.63|442.63|444.63|442.63|444.47|442.47|13
1722277060000|2024-07-29 18:17:40|444.62|442.62|444.7|442.7|444.7|442.7|444.49|442.49|24
1722277070000|2024-07-29 18:17:50|444.69|442.69|444.87|442.87|444.87|442.87|444.65|442.65|20
1722277080000|2024-07-29 18:18:00|444.85|442.85|444.9|442.9|444.95|442.95|444.85|442.85|18
1722277090000|2024-07-29 18:18:10|444.92|442.92|444.88|442.88|444.92|442.92|444.79|442.79|19
1722277100000|2024-07-29 18:18:20|444.9|442.9|444.94|442.94|445|443|444.9|442.9|14
1722277110000|2024-07-29 18:18:30|444.93|442.93|445.35|443.35|445.35|443.35|444.93|442.93|21
1722277120000|2024-07-29 18:18:40|445.38|443.38|445.3|443.3|445.38|443.38|445.23|443.23|22
1722277130000|2024-07-29 18:18:50|445.24|443.24|445.32|443.32|445.37|443.37|445.23|443.23|17
1722277140000|2024-07-29 18:19:00|445.31|443.31|444.99|442.99|445.32|443.32|444.99|442.99|22
1722277150000|2024-07-29 18:19:10|445|443|445.08|443.08|445.08|443.08|444.98|442.98|23
1722277160000|2024-07-29 18:19:20|445.06|443.06|445.02|443.02|445.28|443.28|445.01|443.01|17
1722277170000|2024-07-29 18:19:30|445|443|444.74|442.74|445|443|444.73|442.73|15
1722277180000|2024-07-29 18:19:40|444.75|442.75|444.67|442.67|444.76|442.76|444.58|442.58|17
1722277190000|2024-07-29 18:19:50|444.68|442.68|444.71|442.71|444.79|442.79|444.67|442.67|17
1722277200000|2024-07-29 18:20:00|444.7|442.7|444.7|442.7|444.77|442.77|444.65|442.65|19
1722277210000|2024-07-29 18:20:10|444.69|442.69|444.48|442.48|444.7|442.7|444.48|442.48|21
1722277220000|2024-07-29 18:20:20|444.46|442.46|444.45|442.45|444.51|442.51|444.43|442.43|17
1722277230000|2024-07-29 18:20:30|444.44|442.44|444.34|442.34|444.44|442.44|444.34|442.34|18
1722277240000|2024-07-29 18:20:40|444.36|442.36|444.79|442.79|444.87|442.87|444.36|442.36|23
1722277250000|2024-07-29 18:20:50|444.76|442.76|444.72|442.72|444.8|442.8|444.72|442.72|13
1722277260000|2024-07-29 18:21:00|444.71|442.71|444.36|442.36|444.72|442.72|444.36|442.36|18
1722277270000|2024-07-29 18:21:10|444.39|442.39|444.41|442.41|444.51|442.51|444.38|442.38|27
1722277280000|2024-07-29 18:21:20|444.43|442.43|444.54|442.54|444.58|442.58|444.43|442.43|20
1722277290000|2024-07-29 18:21:30|444.5|442.5|444.4|442.4|444.52|442.52|444.4|442.4|17
1722277300000|2024-07-29 18:21:40|444.39|442.39|444.4|442.4|444.4|442.4|444.3|442.3|15
1722277310000|2024-07-29 18:21:50|444.39|442.39|444.47|442.47|444.53|442.53|444.39|442.39|20
1722277320000|2024-07-29 18:22:00|444.46|442.46|444.45|442.45|444.5|442.5|444.45|442.45|16
1722277330000|2024-07-29 18:22:10|444.44|442.44|444.53|442.53|444.54|442.54|444.39|442.39|21
1722277340000|2024-07-29 18:22:20|444.49|442.49|444.46|442.46|444.54|442.54|444.44|442.44|20
1722277350000|2024-07-29 18:22:30|444.45|442.45|444.56|442.56|444.59|442.59|444.43|442.43|20
1722277360000|2024-07-29 18:22:40|444.55|442.55|444.71|442.71|444.76|442.76|444.55|442.55|26
1722277370000|2024-07-29 18:22:50|444.72|442.72|444.73|442.73|444.73|442.73|444.6|442.6|25
1722277380000|2024-07-29 18:23:00|444.81|442.81|444.75|442.75|444.82|442.82|444.73|442.73|22
1722277390000|2024-07-29 18:23:10|444.76|442.76|444.82|442.82|444.84|442.84|444.74|442.74|21
1722277400000|2024-07-29 18:23:20|444.81|442.81|444.84|442.84|444.84|442.84|444.77|442.77|17
1722277410000|2024-07-29 18:23:30|444.81|442.81|444.96|442.96|444.96|442.96|444.78|442.78|20
1722277420000|2024-07-29 18:23:40|444.98|442.98|444.87|442.87|445.01|443.01|444.87|442.87|25
1722277430000|2024-07-29 18:23:50|444.88|442.88|444.88|442.88|444.9|442.9|444.87|442.87|9
1722277440000|2024-07-29 18:24:00|444.9|442.9|445.33|443.33|445.33|443.33|444.88|442.88|23
1722277450000|2024-07-29 18:24:10|445.41|443.41|445.71|443.71|445.75|443.75|445.41|443.41|24
1722277460000|2024-07-29 18:24:20|445.72|443.72|445.61|443.61|445.91|443.91|445.6|443.6|23
1722277470000|2024-07-29 18:24:30|445.59|443.59|445.34|443.34|445.59|443.59|445.31|443.31|18
1722277480000|2024-07-29 18:24:40|445.36|443.36|445.32|443.32|445.36|443.36|445.27|443.27|22
1722277490000|2024-07-29 18:24:50|445.33|443.33|445.39|443.39|445.44|443.44|445.33|443.33|20
1722277500000|2024-07-29 18:25:00|445.42|443.42|445.75|443.75|445.76|443.76|445.22|443.22|31
1722277510000|2024-07-29 18:25:10|445.73|443.73|445.32|443.32|445.84|443.84|445.32|443.32|25
1722277520000|2024-07-29 18:25:20|445.28|443.28|445.5|443.5|445.5|443.5|445.28|443.28|15
1722277530000|2024-07-29 18:25:30|445.51|443.51|445.62|443.62|445.62|443.62|445.5|443.5|5
1722277540000|2024-07-29 18:25:40|445.63|443.63|445.51|443.51|445.67|443.67|445.43|443.43|26
1722277550000|2024-07-29 18:25:50|445.47|443.47|445.66|443.66|445.66|443.66|445.47|443.47|26
1722277560000|2024-07-29 18:26:00|445.67|443.67|445.44|443.44|445.67|443.67|445.33|443.33|27
1722277570000|2024-07-29 18:26:10|445.47|443.47|445.49|443.49|445.55|443.55|445.43|443.43|24
1722277580000|2024-07-29 18:26:20|445.52|443.52|445.44|443.44|445.53|443.53|445.39|443.39|27
1722277590000|2024-07-29 18:26:30|445.41|443.41|445.38|443.38|445.41|443.41|445.35|443.35|7
1722277600000|2024-07-29 18:26:40|445.39|443.39|445.26|443.26|445.45|443.45|445.26|443.26|26
1722277610000|2024-07-29 18:26:50|445.29|443.29|445.31|443.31|445.43|443.43|445.29|443.29|23
1722277620000|2024-07-29 18:27:00|445.3|443.3|444.87|442.87|445.3|443.3|444.84|442.84|19
1722277630000|2024-07-29 18:27:10|444.86|442.86|445.06|443.06|445.06|443.06|444.84|442.84|19
1722277640000|2024-07-29 18:27:20|445.11|443.11|445.22|443.22|445.32|443.32|445.11|443.11|32
1722277650000|2024-07-29 18:27:30|445.21|443.21|445.02|443.02|445.21|443.21|445.02|443.02|13
1722277660000|2024-07-29 18:27:40|444.96|442.96|444.69|442.69|444.96|442.96|444.64|442.64|16
1722277670000|2024-07-29 18:27:50|444.78|442.78|444.68|442.68|444.8|442.8|444.65|442.65|24
1722277680000|2024-07-29 18:28:00|444.67|442.67|444.8|442.8|444.8|442.8|444.65|442.65|26
1722277690000|2024-07-29 18:28:10|444.79|442.79|445.01|443.01|445.08|443.08|444.79|442.79|18
1722277700000|2024-07-29 18:28:20|445.02|443.02|444.79|442.79|445.04|443.04|444.77|442.77|20
1722277710000|2024-07-29 18:28:30|444.83|442.83|444.74|442.74|444.84|442.84|444.74|442.74|17
1722277720000|2024-07-29 18:28:40|444.73|442.73|444.62|442.62|444.73|442.73|444.58|442.58|16
1722277730000|2024-07-29 18:28:50|444.64|442.64|444.77|442.77|444.8|442.8|444.56|442.56|20
1722277740000|2024-07-29 18:29:00|444.78|442.78|444.79|442.79|444.93|442.93|444.78|442.78|19
1722277750000|2024-07-29 18:29:10|444.8|442.8|444.8|442.8|444.82|442.82|444.78|442.78|14
1722277760000|2024-07-29 18:29:20|444.79|442.79|444.82|442.82|444.86|442.86|444.75|442.75|15
1722277770000|2024-07-29 18:29:30|444.93|442.93|445|443|445.08|443.08|444.9|442.9|17
1722277780000|2024-07-29 18:29:40|445.01|443.01|445.05|443.05|445.08|443.08|445|443|13
1722277790000|2024-07-29 18:29:50|445.04|443.04|445.08|443.08|445.08|443.08|445|443|14
1722277800000|2024-07-29 18:30:00|445.1|443.1|445.11|443.11|445.17|443.17|444.98|442.98|16
1722277810000|2024-07-29 18:30:10|445.08|443.08|444.94|442.94|445.08|443.08|444.94|442.94|14
1722277820000|2024-07-29 18:30:20|444.95|442.95|445.51|443.51|445.51|443.51|444.94|442.94|22
1722277830000|2024-07-29 18:30:30|445.53|443.53|445.36|443.36|445.59|443.59|445.35|443.35|16
1722277840000|2024-07-29 18:30:40|445.34|443.34|445.7|443.7|445.87|443.87|445.34|443.34|21
1722277850000|2024-07-29 18:30:50|445.59|443.59|445.61|443.61|445.72|443.72|445.56|443.56|14
1722277860000|2024-07-29 18:31:00|445.59|443.59|445.4|443.4|445.59|443.59|445.4|443.4|14
1722277870000|2024-07-29 18:31:10|445.37|443.37|445.54|443.54|445.59|443.59|445.32|443.32|13
1722277880000|2024-07-29 18:31:20|445.53|443.53|445.35|443.35|445.53|443.53|445.33|443.33|11
1722277890000|2024-07-29 18:31:30|445.33|443.33|445.12|443.12|445.36|443.36|445.1|443.1|14
1722277900000|2024-07-29 18:31:40|445.13|443.13|444.97|442.97|445.19|443.19|444.97|442.97|23
1722277910000|2024-07-29 18:31:50|445.02|443.02|444.83|442.83|445.03|443.03|444.82|442.82|19
1722277920000|2024-07-29 18:32:00|444.84|442.84|445.03|443.03|445.15|443.15|444.84|442.84|24
1722277930000|2024-07-29 18:32:10|445.05|443.05|444.98|442.98|445.05|443.05|444.94|442.94|14
1722277940000|2024-07-29 18:32:20|444.94|442.94|444.99|442.99|445.05|443.05|444.93|442.93|25
1722277950000|2024-07-29 18:32:30|444.98|442.98|444.96|442.96|444.99|442.99|444.95|442.95|17
1722277960000|2024-07-29 18:32:40|444.95|442.95|444.84|442.84|444.95|442.95|444.81|442.81|13
1722277970000|2024-07-29 18:32:50|444.81|442.81|444.81|442.81|444.86|442.86|444.81|442.81|13
1722277980000|2024-07-29 18:33:00|444.82|442.82|444.95|442.95|444.96|442.96|444.82|442.82|19
1722277990000|2024-07-29 18:33:10|444.97|442.97|444.89|442.89|444.97|442.97|444.8|442.8|25
1722278000000|2024-07-29 18:33:20|444.88|442.88|444.75|442.75|444.88|442.88|444.55|442.55|20
1722278010000|2024-07-29 18:33:30|444.73|442.73|444.59|442.59|444.74|442.74|444.51|442.51|24
1722278020000|2024-07-29 18:33:40|444.57|442.57|444.61|442.61|444.65|442.65|444.55|442.55|14
1722278030000|2024-07-29 18:33:50|444.62|442.62|444.5|442.5|444.62|442.62|444.5|442.5|19
1722278040000|2024-07-29 18:34:00|444.55|442.55|444.56|442.56|444.69|442.69|444.52|442.52|25
1722278050000|2024-07-29 18:34:10|444.59|442.59|444.73|442.73|444.77|442.77|444.59|442.59|24
1722278060000|2024-07-29 18:34:20|444.76|442.76|444.85|442.85|444.91|442.91|444.72|442.72|22
1722278070000|2024-07-29 18:34:30|444.86|442.86|444.86|442.86|444.93|442.93|444.79|442.79|20
1722278080000|2024-07-29 18:34:40|444.84|442.84|444.75|442.75|444.84|442.84|444.74|442.74|13
1722278090000|2024-07-29 18:34:50|444.74|442.74|444.58|442.58|444.74|442.74|444.51|442.51|15
1722278100000|2024-07-29 18:35:00|444.61|442.61|444.71|442.71|444.71|442.71|444.51|442.51|23
1722278110000|2024-07-29 18:35:10|444.7|442.7|444.67|442.67|444.7|442.7|444.64|442.64|18
1722278120000|2024-07-29 18:35:20|444.72|442.72|444.7|442.7|444.74|442.74|444.64|442.64|19
1722278130000|2024-07-29 18:35:30|444.71|442.71|444.64|442.64|444.71|442.71|444.64|442.64|10
1722278140000|2024-07-29 18:35:40|444.63|442.63|444.62|442.62|444.69|442.69|444.6|442.6|6
1722278150000|2024-07-29 18:35:50|444.61|442.61|444.62|442.62|444.66|442.66|444.55|442.55|18
1722278160000|2024-07-29 18:36:00|444.63|442.63|444.33|442.33|444.65|442.65|444.31|442.31|19
1722278170000|2024-07-29 18:36:10|444.32|442.32|444.24|442.24|444.32|442.32|444.04|442.04|21
1722278180000|2024-07-29 18:36:20|444.23|442.23|444.36|442.36|444.42|442.42|444.22|442.22|21
1722278190000|2024-07-29 18:36:30|444.35|442.35|444.57|442.57|444.57|442.57|444.35|442.35|23
1722278200000|2024-07-29 18:36:40|444.54|442.54|444.7|442.7|444.72|442.72|444.54|442.54|16
1722278210000|2024-07-29 18:36:50|444.66|442.66|444.61|442.61|444.66|442.66|444.6|442.6|18
1722278220000|2024-07-29 18:37:00|444.64|442.64|444.74|442.74|444.78|442.78|444.61|442.61|18
1722278230000|2024-07-29 18:37:10|444.73|442.73|444.67|442.67|444.73|442.73|444.66|442.66|13
1722278240000|2024-07-29 18:37:20|444.66|442.66|444.65|442.65|444.67|442.67|444.64|442.64|15
1722278250000|2024-07-29 18:37:30|444.66|442.66|444.69|442.69|444.7|442.7|444.63|442.63|19
1722278260000|2024-07-29 18:37:40|444.71|442.71|444.7|442.7|444.72|442.72|444.65|442.65|22
1722278270000|2024-07-29 18:37:50|444.71|442.71|444.71|442.71|444.73|442.73|444.67|442.67|21
1722278280000|2024-07-29 18:38:00|444.69|442.69|444.8|442.8|444.84|442.84|444.69|442.69|19
1722278290000|2024-07-29 18:38:10|444.79|442.79|444.76|442.76|444.79|442.79|444.65|442.65|18
1722278300000|2024-07-29 18:38:20|444.77|442.77|444.83|442.83|444.84|442.84|444.73|442.73|20
1722278310000|2024-07-29 18:38:30|444.78|442.78|444.48|442.48|444.78|442.78|444.48|442.48|23
1722278320000|2024-07-29 18:38:40|444.45|442.45|444.3|442.3|444.46|442.46|444.26|442.26|17
1722278330000|2024-07-29 18:38:50|444.29|442.29|444.33|442.33|444.33|442.33|444.26|442.26|15
1722278340000|2024-07-29 18:39:00|444.31|442.31|444.44|442.44|444.48|442.48|444.3|442.3|23
1722278350000|2024-07-29 18:39:10|444.45|442.45|444.47|442.47|444.47|442.47|444.43|442.43|16
1722278360000|2024-07-29 18:39:20|444.52|442.52|444.41|442.41|444.52|442.52|444.41|442.41|16
1722278370000|2024-07-29 18:39:30|444.4|442.4|444.41|442.41|444.42|442.42|444.37|442.37|19
1722278380000|2024-07-29 18:39:40|444.43|442.43|444.49|442.49|444.58|442.58|444.43|442.43|15
1722278390000|2024-07-29 18:39:50|444.48|442.48|444.21|442.21|444.48|442.48|444.21|442.21|15
1722278400000|2024-07-29 18:40:00|444.18|442.18|444.18|442.18|444.22|442.22|444.16|442.16|12
1722278410000|2024-07-29 18:40:10|444.17|442.17|444.22|442.22|444.24|442.24|444.16|442.16|18
1722278420000|2024-07-29 18:40:20|444.18|442.18|444.07|442.07|444.18|442.18|444.02|442.02|14
1722278430000|2024-07-29 18:40:30|444.05|442.05|444.1|442.1|444.17|442.17|444.03|442.03|23
1722278440000|2024-07-29 18:40:40|444.06|442.06|444.05|442.05|444.1|442.1|444.04|442.04|14
1722278450000|2024-07-29 18:40:50|444.06|442.06|443.99|441.99|444.08|442.08|443.98|441.98|15
1722278460000|2024-07-29 18:41:00|444.01|442.01|443.78|441.78|444.01|442.01|443.75|441.75|17
1722278470000|2024-07-29 18:41:10|443.83|441.83|444.11|442.11|444.11|442.11|443.78|441.78|18
1722278480000|2024-07-29 18:41:20|444.13|442.13|444|442|444.14|442.14|444|442|17
1722278490000|2024-07-29 18:41:30|444.01|442.01|443.96|441.96|444.09|442.09|443.94|441.94|22
1722278500000|2024-07-29 18:41:40|443.98|441.98|443.91|441.91|443.99|441.99|443.91|441.91|20
1722278510000|2024-07-29 18:41:50|443.84|441.84|443.81|441.81|443.88|441.88|443.81|441.81|13
1722278520000|2024-07-29 18:42:00|443.76|441.76|443.81|441.81|443.82|441.82|443.75|441.75|16
1722278530000|2024-07-29 18:42:10|443.82|441.82|444.04|442.04|444.04|442.04|443.82|441.82|17
1722278540000|2024-07-29 18:42:20|444.03|442.03|444.1|442.1|444.1|442.1|443.97|441.97|19
1722278550000|2024-07-29 18:42:30|444.12|442.12|444.39|442.39|444.44|442.44|444.12|442.12|20
1722278560000|2024-07-29 18:42:40|444.38|442.38|444.36|442.36|444.4|442.4|444.35|442.35|10
1722278570000|2024-07-29 18:42:50|444.4|442.4|444.4|442.4|444.44|442.44|444.34|442.34|11
1722278580000|2024-07-29 18:43:00|444.44|442.44|444.55|442.55|444.58|442.58|444.42|442.42|24
1722278590000|2024-07-29 18:43:10|444.59|442.59|444.57|442.57|444.62|442.62|444.51|442.51|17
1722278600000|2024-07-29 18:43:20|444.58|442.58|444.81|442.81|444.83|442.83|444.58|442.58|14
1722278610000|2024-07-29 18:43:30|444.8|442.8|444.75|442.75|444.81|442.81|444.75|442.75|19
1722278620000|2024-07-29 18:43:40|444.73|442.73|444.68|442.68|444.73|442.73|444.64|442.64|17
1722278630000|2024-07-29 18:43:50|444.67|442.67|444.63|442.63|444.67|442.67|444.62|442.62|14
1722278640000|2024-07-29 18:44:00|444.65|442.65|444.69|442.69|444.74|442.74|444.63|442.63|21
1722278650000|2024-07-29 18:44:10|444.7|442.7|444.84|442.84|444.87|442.87|444.7|442.7|15
1722278660000|2024-07-29 18:44:20|444.83|442.83|444.77|442.77|444.83|442.83|444.77|442.77|13
1722278670000|2024-07-29 18:44:30|444.76|442.76|444.63|442.63|444.77|442.77|444.63|442.63|13
1722278680000|2024-07-29 18:44:40|444.64|442.64|444.31|442.31|444.64|442.64|444.31|442.31|11
1722278690000|2024-07-29 18:44:50|444.3|442.3|444.22|442.22|444.34|442.34|444.22|442.22|16
1722278700000|2024-07-29 18:45:00|444.21|442.21|444.25|442.25|444.27|442.27|444.1|442.1|13
1722278710000|2024-07-29 18:45:10|444.26|442.26|444.13|442.13|444.26|442.26|444.12|442.12|21
1722278720000|2024-07-29 18:45:20|444.14|442.14|444.41|442.41|444.44|442.44|444.14|442.14|18
1722278730000|2024-07-29 18:45:30|444.42|442.42|444.28|442.28|444.42|442.42|444.28|442.28|9
1722278740000|2024-07-29 18:45:40|444.27|442.27|444.07|442.07|444.27|442.27|444.05|442.05|17
1722278750000|2024-07-29 18:45:50|444.06|442.06|444.13|442.13|444.15|442.15|444.06|442.06|17
1722278760000|2024-07-29 18:46:00|444.14|442.14|444.49|442.49|444.49|442.49|444.14|442.14|19
1722278770000|2024-07-29 18:46:10|444.48|442.48|444.45|442.45|444.49|442.49|444.45|442.45|8
1722278780000|2024-07-29 18:46:20|444.43|442.43|444.77|442.77|444.81|442.81|444.43|442.43|18
1722278790000|2024-07-29 18:46:30|444.78|442.78|444.87|442.87|444.89|442.89|444.78|442.78|14
1722278800000|2024-07-29 18:46:40|444.85|442.85|444.82|442.82|444.88|442.88|444.82|442.82|8
1722278810000|2024-07-29 18:46:50|444.78|442.78|444.92|442.92|444.92|442.92|444.56|442.56|26
1722278820000|2024-07-29 18:47:00|444.88|442.88|444.83|442.83|444.9|442.9|444.83|442.83|18
1722278830000|2024-07-29 18:47:10|444.82|442.82|444.88|442.88|444.95|442.95|444.82|442.82|24
1722278840000|2024-07-29 18:47:20|444.87|442.87|444.86|442.86|444.95|442.95|444.83|442.83|17
1722278850000|2024-07-29 18:47:30|444.85|442.85|444.72|442.72|444.85|442.85|444.71|442.71|14
1722278860000|2024-07-29 18:47:40|444.66|442.66|444.49|442.49|444.66|442.66|444.48|442.48|13
1722278870000|2024-07-29 18:47:50|444.4|442.4|444.57|442.57|444.57|442.57|444.4|442.4|21
1722278880000|2024-07-29 18:48:00|444.59|442.59|444.42|442.42|444.61|442.61|444.42|442.42|28
1722278890000|2024-07-29 18:48:10|444.41|442.41|444.42|442.42|444.48|442.48|444.41|442.41|17
1722278900000|2024-07-29 18:48:20|444.43|442.43|444.37|442.37|444.43|442.43|444.37|442.37|16
1722278910000|2024-07-29 18:48:30|444.39|442.39|444.36|442.36|444.42|442.42|444.35|442.35|17
1722278920000|2024-07-29 18:48:40|444.37|442.37|444.35|442.35|444.37|442.37|444.3|442.3|13
1722278930000|2024-07-29 18:48:50|444.33|442.33|444.34|442.34|444.35|442.35|444.32|442.32|8
1722278940000|2024-07-29 18:49:00|444.35|442.35|444.31|442.31|444.36|442.36|444.31|442.31|12
1722278950000|2024-07-29 18:49:10|444.3|442.3|444.37|442.37|444.37|442.37|444.29|442.29|4
1722278960000|2024-07-29 18:49:20|444.38|442.38|444.51|442.51|444.63|442.63|444.38|442.38|17
1722278970000|2024-07-29 18:49:30|444.53|442.53|444.52|442.52|444.56|442.56|444.5|442.5|22
1722278980000|2024-07-29 18:49:40|444.44|442.44|443.73|441.73|444.51|442.51|443.73|441.73|19
1722278990000|2024-07-29 18:49:50|443.75|441.75|443.75|441.75|443.81|441.81|443.73|441.73|19
1722279000000|2024-07-29 18:50:00|443.73|441.73|443.73|441.73|443.78|441.78|443.73|441.73|18
1722279010000|2024-07-29 18:50:10|443.74|441.74|443.76|441.76|443.77|441.77|443.7|441.7|20
1722279020000|2024-07-29 18:50:20|443.78|441.78|444.05|442.05|444.05|442.05|443.78|441.78|13
1722279030000|2024-07-29 18:50:30|444.04|442.04|443.83|441.83|444.05|442.05|443.81|441.81|27
1722279040000|2024-07-29 18:50:40|443.82|441.82|444.12|442.12|444.13|442.13|443.82|441.82|26
1722279050000|2024-07-29 18:50:50|444.08|442.08|444.08|442.08|444.1|442.1|444.02|442.02|17
1722279060000|2024-07-29 18:51:00|444.09|442.09|444.09|442.09|444.14|442.14|443.97|441.97|19
1722279070000|2024-07-29 18:51:10|444.08|442.08|444.15|442.15|444.15|442.15|444.05|442.05|16
1722279080000|2024-07-29 18:51:20|444.17|442.17|444.04|442.04|444.17|442.17|444.04|442.04|13
1722279090000|2024-07-29 18:51:30|444.02|442.02|444|442|444.1|442.1|443.97|441.97|13
1722279100000|2024-07-29 18:51:40|444.03|442.03|443.99|441.99|444.04|442.04|443.97|441.97|15
1722279110000|2024-07-29 18:51:50|443.98|441.98|443.93|441.93|443.98|441.98|443.85|441.85|21
1722279120000|2024-07-29 18:52:00|443.98|441.98|443.94|441.94|444.07|442.07|443.94|441.94|21
1722279130000|2024-07-29 18:52:10|443.95|441.95|444.04|442.04|444.05|442.05|443.95|441.95|18
1722279140000|2024-07-29 18:52:20|444.05|442.05|444|442|444.05|442.05|443.98|441.98|12
1722279150000|2024-07-29 18:52:30|444.04|442.04|444.3|442.3|444.33|442.33|444.04|442.04|23
1722279160000|2024-07-29 18:52:40|444.32|442.32|444.33|442.33|444.35|442.35|444.28|442.28|15
1722279170000|2024-07-29 18:52:50|444.35|442.35|444.33|442.33|444.36|442.36|444.31|442.31|16
1722279180000|2024-07-29 18:53:00|444.32|442.32|444.33|442.33|444.34|442.34|444.31|442.31|10
1722279190000|2024-07-29 18:53:10|444.34|442.34|444.32|442.32|444.34|442.34|444.32|442.32|9
1722279200000|2024-07-29 18:53:20|444.33|442.33|444.33|442.33|444.34|442.34|444.31|442.31|9
1722279210000|2024-07-29 18:53:30|444.34|442.34|444.34|442.34|444.34|442.34|444.33|442.33|3
1722279220000|2024-07-29 18:53:40|444.33|442.33|444.34|442.34|444.34|442.34|444.21|442.21|19
1722279230000|2024-07-29 18:53:50|444.35|442.35|444.31|442.31|444.36|442.36|444.31|442.31|29
1722279240000|2024-07-29 18:54:00|444.32|442.32|444.33|442.33|444.34|442.34|444.3|442.3|9
1722279250000|2024-07-29 18:54:10|444.34|442.34|444.81|442.81|444.82|442.82|444.34|442.34|14
1722279260000|2024-07-29 18:54:20|444.82|442.82|444.84|442.84|444.84|442.84|444.82|442.82|5
1722279310000|2024-07-29 18:55:10|444.8|442.8|444.8|442.8|444.8|442.8|444.8|442.8|1
1722279320000|2024-07-29 18:55:20|444.76|442.76|444.76|442.76|444.77|442.77|444.76|442.76|3
1722279330000|2024-07-29 18:55:30|444.73|442.73|444.66|442.66|444.73|442.73|444.63|442.63|15
1722279340000|2024-07-29 18:55:40|444.68|442.68|444.78|442.78|444.78|442.78|444.64|442.64|15
1722279350000|2024-07-29 18:55:50|444.79|442.79|444.78|442.78|444.79|442.79|444.69|442.69|8
1722279360000|2024-07-29 18:56:00|444.79|442.79|444.84|442.84|444.84|442.84|444.79|442.79|7
1722279380000|2024-07-29 18:56:20|444.89|442.89|444.9|442.9|444.9|442.9|444.89|442.89|2
1722279400000|2024-07-29 18:56:40|444.89|442.89|444.9|442.9|444.9|442.9|444.89|442.89|2
1722279410000|2024-07-29 18:56:50|444.89|442.89|444.86|442.86|444.89|442.89|444.84|442.84|14
1722279420000|2024-07-29 18:57:00|444.85|442.85|444.9|442.9|444.9|442.9|444.84|442.84|6
1722279450000|2024-07-29 18:57:30|444.89|442.89|444.89|442.89|444.89|442.89|444.88|442.88|3
1722279470000|2024-07-29 18:57:50|444.88|442.88|444.9|442.9|444.9|442.9|444.88|442.88|3
1722279480000|2024-07-29 18:58:00|444.89|442.89|444.9|442.9|444.9|442.9|444.89|442.89|2
1722279490000|2024-07-29 18:58:10|444.89|442.89|444.65|442.65|444.9|442.9|444.62|442.62|11
1722279500000|2024-07-29 18:58:20|444.64|442.64|444.64|442.64|444.66|442.66|444.63|442.63|17
1722279510000|2024-07-29 18:58:30|444.65|442.65|444.63|442.63|444.65|442.65|444.63|442.63|15
1722279520000|2024-07-29 18:58:40|444.62|442.62|444.63|442.63|444.63|442.63|444.61|442.61|10
1722279530000|2024-07-29 18:58:50|444.65|442.65|444.63|442.63|444.65|442.65|444.63|442.63|9
1722279540000|2024-07-29 18:59:00|444.6|442.6|444.6|442.6|444.64|442.64|444.57|442.57|21
1722279550000|2024-07-29 18:59:10|444.59|442.59|444.68|442.68|444.73|442.73|444.59|442.59|23
1722279560000|2024-07-29 18:59:20|444.69|442.69|444.71|442.71|444.74|442.74|444.63|442.63|14
1722279570000|2024-07-29 18:59:30|444.69|442.69|444.55|442.55|444.69|442.69|444.49|442.49|23
1722279580000|2024-07-29 18:59:40|444.52|442.52|444.37|442.37|444.52|442.52|444.37|442.37|8
1722279590000|2024-07-29 18:59:50|444.35|442.35|444.45|442.45|444.51|442.51|444.31|442.31|17
1722279600000|2024-07-29 19:00:00|444.49|442.49|444.49|442.49|444.49|442.49|444.18|442.18|28
1722279610000|2024-07-29 19:00:10|444.48|442.48|444.23|442.23|444.48|442.48|444.16|442.16|28
1722279620000|2024-07-29 19:00:20|444.24|442.24|444.6|442.6|444.63|442.63|444.24|442.24|33
1722279630000|2024-07-29 19:00:30|444.61|442.61|444.75|442.75|444.77|442.77|444.59|442.59|18
1722279640000|2024-07-29 19:00:40|444.76|442.76|444.88|442.88|444.89|442.89|444.76|442.76|17
1722279650000|2024-07-29 19:00:50|444.89|442.89|444.8|442.8|444.9|442.9|444.73|442.73|13
1722279660000|2024-07-29 19:01:00|444.81|442.81|444.76|442.76|444.9|442.9|444.71|442.71|22
1722279670000|2024-07-29 19:01:10|444.8|442.8|444.9|442.9|444.9|442.9|444.8|442.8|9
1722279680000|2024-07-29 19:01:20|444.89|442.89|444.53|442.53|444.89|442.89|444.53|442.53|19
1722279690000|2024-07-29 19:01:30|444.54|442.54|444.18|442.18|444.54|442.54|444.18|442.18|18
1722279700000|2024-07-29 19:01:40|444.2|442.2|444.25|442.25|444.35|442.35|444.12|442.12|30
1722279710000|2024-07-29 19:01:50|444.26|442.26|444.01|442.01|444.26|442.26|444|442|32
1722279720000|2024-07-29 19:02:00|444.02|442.02|444.05|442.05|444.06|442.06|443.95|441.95|21
1722279730000|2024-07-29 19:02:10|444.06|442.06|444.17|442.17|444.17|442.17|444.06|442.06|17
1722279740000|2024-07-29 19:02:20|444.12|442.12|444.09|442.09|444.12|442.12|443.97|441.97|20
1722279750000|2024-07-29 19:02:30|444.08|442.08|444.04|442.04|444.08|442.08|443.96|441.96|22
1722279760000|2024-07-29 19:02:40|444.03|442.03|444|442|444.06|442.06|443.97|441.97|26
1722279770000|2024-07-29 19:02:50|444.05|442.05|443.67|441.67|444.07|442.07|443.67|441.67|29
1722279780000|2024-07-29 19:03:00|443.63|441.63|443.36|441.36|443.66|441.66|443.36|441.36|27
1722279790000|2024-07-29 19:03:10|443.37|441.37|443.47|441.47|443.47|441.47|443.36|441.36|24
1722279800000|2024-07-29 19:03:20|443.46|441.46|443.67|441.67|443.75|441.75|443.46|441.46|18
1722279810000|2024-07-29 19:03:30|443.66|441.66|443.72|441.72|443.72|441.72|443.56|441.56|27
1722279820000|2024-07-29 19:03:40|443.73|441.73|443.79|441.79|443.84|441.84|443.73|441.73|15
1722279830000|2024-07-29 19:03:50|443.8|441.8|443.93|441.93|443.96|441.96|443.78|441.78|29
1722279840000|2024-07-29 19:04:00|443.91|441.91|443.78|441.78|443.91|441.91|443.73|441.73|22
1722279850000|2024-07-29 19:04:10|443.79|441.79|443.87|441.87|443.88|441.88|443.79|441.79|19
1722279860000|2024-07-29 19:04:20|443.88|441.88|444.01|442.01|444.04|442.04|443.88|441.88|28
1722279870000|2024-07-29 19:04:30|444.02|442.02|443.88|441.88|444.02|442.02|443.88|441.88|31
1722279880000|2024-07-29 19:04:40|443.87|441.87|443.87|441.87|443.9|441.9|443.87|441.87|4
1722279890000|2024-07-29 19:04:50|443.89|441.89|443.69|441.69|443.9|441.9|443.68|441.68|6
1722279900000|2024-07-29 19:05:00|443.71|441.71|443.8|441.8|443.8|441.8|443.7|441.7|19
1722279910000|2024-07-29 19:05:10|443.81|441.81|443.96|441.96|443.99|441.99|443.81|441.81|18
1722279920000|2024-07-29 19:05:20|443.97|441.97|443.81|441.81|444.05|442.05|443.77|441.77|25
1722279930000|2024-07-29 19:05:30|443.8|441.8|443.6|441.6|443.81|441.81|443.54|441.54|23
1722279940000|2024-07-29 19:05:40|443.61|441.61|443.66|441.66|443.73|441.73|443.61|441.61|24
1722279950000|2024-07-29 19:05:50|443.67|441.67|443.68|441.68|443.68|441.68|443.66|441.66|10
1722279960000|2024-07-29 19:06:00|443.66|441.66|444.04|442.04|444.04|442.04|443.66|441.66|23
1722279970000|2024-07-29 19:06:10|444.05|442.05|444.1|442.1|444.1|442.1|444.05|442.05|2
1722279990000|2024-07-29 19:06:30|444.12|442.12|444.15|442.15|444.15|442.15|444.12|442.12|2
1722280000000|2024-07-29 19:06:40|444.11|442.11|444.16|442.16|444.16|442.16|444.1|442.1|6
1722280010000|2024-07-29 19:06:50|444.21|442.21|444.37|442.37|444.37|442.37|444.16|442.16|4
1722280020000|2024-07-29 19:07:00|444.4|442.4|444.4|442.4|444.4|442.4|444.4|442.4|1
1722280030000|2024-07-29 19:07:10|444.37|442.37|444.37|442.37|444.37|442.37|444.36|442.36|5
1722280040000|2024-07-29 19:07:20|444.36|442.36|444.3|442.3|444.36|442.36|444.29|442.29|9
1722280050000|2024-07-29 19:07:30|444.28|442.28|444.33|442.33|444.39|442.39|444.28|442.28|15
1722280060000|2024-07-29 19:07:40|444.34|442.34|444.4|442.4|444.4|442.4|444.34|442.34|9
1722280090000|2024-07-29 19:08:10|444.43|442.43|444.43|442.43|444.43|442.43|444.43|442.43|1
1722280100000|2024-07-29 19:08:20|444.46|442.46|444.4|442.4|444.46|442.46|444.4|442.4|2
1722280110000|2024-07-29 19:08:30|444.44|442.44|444.52|442.52|444.56|442.56|444.4|442.4|10
1722280120000|2024-07-29 19:08:40|444.55|442.55|444.47|442.47|444.55|442.55|444.47|442.47|3
1722280140000|2024-07-29 19:09:00|444.49|442.49|444.47|442.47|444.49|442.49|444.47|442.47|2
1722280150000|2024-07-29 19:09:10|444.52|442.52|444.52|442.52|444.52|442.52|444.52|442.52|1
1722280160000|2024-07-29 19:09:20|444.55|442.55|444.73|442.73|444.73|442.73|444.52|442.52|5
1722280170000|2024-07-29 19:09:30|444.79|442.79|444.74|442.74|444.93|442.93|444.71|442.71|11
1722280180000|2024-07-29 19:09:40|444.76|442.76|444.77|442.77|444.78|442.78|444.75|442.75|4
1722280190000|2024-07-29 19:09:50|444.79|442.79|444.92|442.92|444.92|442.92|444.77|442.77|12
1722280200000|2024-07-29 19:10:00|444.97|442.97|445.15|443.15|445.42|443.42|444.96|442.96|26
1722280210000|2024-07-29 19:10:10|445.14|443.14|444.77|442.77|445.14|443.14|444.73|442.73|25
1722280220000|2024-07-29 19:10:20|444.78|442.78|444.74|442.74|444.79|442.79|444.69|442.69|18
1722280230000|2024-07-29 19:10:30|444.73|442.73|444.7|442.7|444.77|442.77|444.7|442.7|13
1722280240000|2024-07-29 19:10:40|444.69|442.69|444.49|442.49|444.69|442.69|444.49|442.49|19
1722280250000|2024-07-29 19:10:50|444.45|442.45|444.22|442.22|444.45|442.45|444.22|442.22|17
1722280260000|2024-07-29 19:11:00|444.21|442.21|444.29|442.29|444.35|442.35|444.21|442.21|19
1722280270000|2024-07-29 19:11:10|444.28|442.28|444.63|442.63|444.68|442.68|444.28|442.28|24
1722280280000|2024-07-29 19:11:20|444.59|442.59|444.59|442.59|444.65|442.65|444.54|442.54|20
1722280290000|2024-07-29 19:11:30|444.6|442.6|444.59|442.59|444.61|442.61|444.58|442.58|11
1722280300000|2024-07-29 19:11:40|444.6|442.6|444.6|442.6|444.69|442.69|444.59|442.59|20
1722280310000|2024-07-29 19:11:50|444.59|442.59|444.58|442.58|444.61|442.61|444.44|442.44|19
1722280320000|2024-07-29 19:12:00|444.57|442.57|444.58|442.58|444.58|442.58|444.53|442.53|20
1722280330000|2024-07-29 19:12:10|444.56|442.56|444.62|442.62|444.63|442.63|444.56|442.56|14
1722280340000|2024-07-29 19:12:20|444.61|442.61|444.58|442.58|444.64|442.64|444.58|442.58|13
1722280350000|2024-07-29 19:12:30|444.54|442.54|444.76|442.76|444.76|442.76|444.52|442.52|17
1722280360000|2024-07-29 19:12:40|444.75|442.75|444.74|442.74|444.76|442.76|444.72|442.72|10
1722280370000|2024-07-29 19:12:50|444.75|442.75|444.8|442.8|444.81|442.81|444.74|442.74|10
1722280380000|2024-07-29 19:13:00|444.81|442.81|444.91|442.91|444.91|442.91|444.8|442.8|7
1722280390000|2024-07-29 19:13:10|444.9|442.9|444.99|442.99|444.99|442.99|444.88|442.88|13
1722280400000|2024-07-29 19:13:20|444.98|442.98|444.93|442.93|445.12|443.12|444.93|442.93|15
1722280410000|2024-07-29 19:13:30|444.94|442.94|445|443|445.01|443.01|444.94|442.94|15
1722280420000|2024-07-29 19:13:40|444.98|442.98|444.99|442.99|445.01|443.01|444.98|442.98|12
1722280430000|2024-07-29 19:13:50|444.96|442.96|445.05|443.05|445.06|443.06|444.96|442.96|16
1722280440000|2024-07-29 19:14:00|445.07|443.07|445.23|443.23|445.3|443.3|445.06|443.06|21
1722280450000|2024-07-29 19:14:10|445.22|443.22|445.28|443.28|445.33|443.33|445.22|443.22|12
1722280460000|2024-07-29 19:14:20|445.27|443.27|445.34|443.34|445.36|443.36|445.27|443.27|12
1722280470000|2024-07-29 19:14:30|445.36|443.36|445.11|443.11|445.37|443.37|445.11|443.11|11
1722280480000|2024-07-29 19:14:40|445.13|443.13|445.31|443.31|445.33|443.33|445.08|443.08|12
1722280490000|2024-07-29 19:14:50|445.32|443.32|445.3|443.3|445.37|443.37|445.26|443.26|22
1722280500000|2024-07-29 19:15:00|445.29|443.29|445.19|443.19|445.43|443.43|445.19|443.19|25
1722280510000|2024-07-29 19:15:10|445.17|443.17|445.34|443.34|445.41|443.41|445.16|443.16|22
1722280520000|2024-07-29 19:15:20|445.32|443.32|445.45|443.45|445.45|443.45|445.25|443.25|20
1722280530000|2024-07-29 19:15:30|445.47|443.47|445.47|443.47|445.64|443.64|445.46|443.46|23
1722280540000|2024-07-29 19:15:40|445.46|443.46|445.35|443.35|445.46|443.46|445.34|443.34|23
1722280550000|2024-07-29 19:15:50|445.36|443.36|445.18|443.18|445.4|443.4|445.15|443.15|17
1722280560000|2024-07-29 19:16:00|445.17|443.17|445.14|443.14|445.25|443.25|445.13|443.13|22
1722280570000|2024-07-29 19:16:10|445.13|443.13|444.98|442.98|445.15|443.15|444.85|442.85|21
1722280580000|2024-07-29 19:16:20|445.08|443.08|445.07|443.07|445.09|443.09|445.03|443.03|17
1722280590000|2024-07-29 19:16:30|445.06|443.06|444.58|442.58|445.06|443.06|444.57|442.57|19
1722280600000|2024-07-29 19:16:40|444.62|442.62|444.59|442.59|444.66|442.66|444.55|442.55|27
1722280610000|2024-07-29 19:16:50|444.55|442.55|444.37|442.37|444.59|442.59|444.36|442.36|22
1722280620000|2024-07-29 19:17:00|444.38|442.38|444.44|442.44|444.49|442.49|444.35|442.35|27
1722280630000|2024-07-29 19:17:10|444.46|442.46|444.55|442.55|444.56|442.56|444.45|442.45|22
1722280640000|2024-07-29 19:17:20|444.54|442.54|444.5|442.5|444.54|442.54|444.45|442.45|15
1722280650000|2024-07-29 19:17:30|444.54|442.54|444.62|442.62|444.69|442.69|444.54|442.54|14
1722280660000|2024-07-29 19:17:40|444.63|442.63|444.65|442.65|444.67|442.67|444.61|442.61|13
1722280670000|2024-07-29 19:17:50|444.64|442.64|444.73|442.73|444.73|442.73|444.61|442.61|13
1722280680000|2024-07-29 19:18:00|444.77|442.77|445.06|443.06|445.13|443.13|444.77|442.77|16
1722280690000|2024-07-29 19:18:10|445.07|443.07|445.21|443.21|445.21|443.21|445.07|443.07|13
1722280700000|2024-07-29 19:18:20|445.15|443.15|444.78|442.78|445.15|443.15|444.66|442.66|21
1722280710000|2024-07-29 19:18:30|444.79|442.79|444.97|442.97|444.97|442.97|444.74|442.74|22
1722280720000|2024-07-29 19:18:40|444.98|442.98|445.12|443.12|445.16|443.16|444.98|442.98|15
1722280730000|2024-07-29 19:18:50|445.14|443.14|445.2|443.2|445.2|443.2|445.14|443.14|17
1722280740000|2024-07-29 19:19:00|445.21|443.21|445.18|443.18|445.21|443.21|445.14|443.14|18
1722280750000|2024-07-29 19:19:10|445.2|443.2|445.19|443.19|445.36|443.36|445.19|443.19|22
1722280760000|2024-07-29 19:19:20|445.26|443.26|445.15|443.15|445.28|443.28|445.14|443.14|24
1722280770000|2024-07-29 19:19:30|445.14|443.14|445.25|443.25|445.25|443.25|445.14|443.14|17
1722280780000|2024-07-29 19:19:40|445.27|443.27|445.26|443.26|445.27|443.27|445.21|443.21|17
1722280790000|2024-07-29 19:19:50|445.25|443.25|445.1|443.1|445.25|443.25|445.1|443.1|9
1722280800000|2024-07-29 19:20:00|445.11|443.11|445.2|443.2|445.27|443.27|445.1|443.1|14
1722280810000|2024-07-29 19:20:10|445.14|443.14|444.98|442.98|445.14|443.14|444.96|442.96|10
1722280820000|2024-07-29 19:20:20|444.96|442.96|444.92|442.92|444.99|442.99|444.92|442.92|12
1722280830000|2024-07-29 19:20:30|444.91|442.91|444.65|442.65|444.91|442.91|444.64|442.64|17
1722280840000|2024-07-29 19:20:40|444.68|442.68|444.85|442.85|444.9|442.9|444.67|442.67|21
1722280850000|2024-07-29 19:20:50|444.86|442.86|444.84|442.84|444.93|442.93|444.84|442.84|13
1722280860000|2024-07-29 19:21:00|444.77|442.77|444.75|442.75|444.77|442.77|444.73|442.73|14
1722280870000|2024-07-29 19:21:10|444.74|442.74|444.96|442.96|444.97|442.97|444.74|442.74|16
1722280880000|2024-07-29 19:21:20|444.92|442.92|444.89|442.89|444.92|442.92|444.86|442.86|15
1722280890000|2024-07-29 19:21:30|444.92|442.92|444.91|442.91|444.95|442.95|444.83|442.83|24
1722280900000|2024-07-29 19:21:40|444.89|442.89|444.9|442.9|444.95|442.95|444.88|442.88|21
1722280910000|2024-07-29 19:21:50|444.91|442.91|444.95|442.95|445.04|443.04|444.91|442.91|19
1722280920000|2024-07-29 19:22:00|444.96|442.96|444.92|442.92|444.96|442.96|444.91|442.91|18
1722280930000|2024-07-29 19:22:10|444.91|442.91|444.92|442.92|444.95|442.95|444.86|442.86|17
1722280940000|2024-07-29 19:22:20|444.91|442.91|444.95|442.95|444.96|442.96|444.91|442.91|12
1722280950000|2024-07-29 19:22:30|444.91|442.91|444.89|442.89|444.93|442.93|444.87|442.87|19
1722280960000|2024-07-29 19:22:40|444.9|442.9|444.94|442.94|444.95|442.95|444.9|442.9|14
1722280970000|2024-07-29 19:22:50|444.95|442.95|445.15|443.15|445.16|443.16|444.94|442.94|13
1722280980000|2024-07-29 19:23:00|445.14|443.14|445.48|443.48|445.48|443.48|445.13|443.13|15
1722280990000|2024-07-29 19:23:10|445.49|443.49|445.57|443.57|445.59|443.59|445.47|443.47|10
1722281000000|2024-07-29 19:23:20|445.56|443.56|445.54|443.54|445.74|443.74|445.52|443.52|14
1722281010000|2024-07-29 19:23:30|445.51|443.51|445.36|443.36|445.54|443.54|445.36|443.36|16
1722281020000|2024-07-29 19:23:40|445.35|443.35|445.36|443.36|445.4|443.4|445.35|443.35|10
1722281030000|2024-07-29 19:23:50|445.37|443.37|445.16|443.16|445.4|443.4|445.15|443.15|17
1722281040000|2024-07-29 19:24:00|445.17|443.17|445.3|443.3|445.3|443.3|445.17|443.17|18
1722281050000|2024-07-29 19:24:10|445.29|443.29|445.24|443.24|445.31|443.31|445.16|443.16|15
1722281060000|2024-07-29 19:24:20|445.26|443.26|445.25|443.25|445.33|443.33|445.24|443.24|15
1722281070000|2024-07-29 19:24:30|445.27|443.27|445.24|443.24|445.28|443.28|445.23|443.23|15
1722281080000|2024-07-29 19:24:40|445.26|443.26|445.35|443.35|445.36|443.36|445.26|443.26|9
1722281090000|2024-07-29 19:24:50|445.36|443.36|445.35|443.35|445.36|443.36|445.35|443.35|10
1722281100000|2024-07-29 19:25:00|445.36|443.36|445.56|443.56|445.59|443.59|445.36|443.36|10
1722281110000|2024-07-29 19:25:10|445.55|443.55|445.65|443.65|445.65|443.65|445.55|443.55|9
1722281120000|2024-07-29 19:25:20|445.66|443.66|445.45|443.45|445.66|443.66|445.39|443.39|17
1722281130000|2024-07-29 19:25:30|445.46|443.46|445.4|443.4|445.46|443.46|445.39|443.39|9
1722281140000|2024-07-29 19:25:40|445.41|443.41|445.45|443.45|445.49|443.49|445.41|443.41|13
1722281150000|2024-07-29 19:25:50|445.46|443.46|445.49|443.49|445.5|443.5|445.46|443.46|12
1722281160000|2024-07-29 19:26:00|445.48|443.48|445.61|443.61|445.61|443.61|445.48|443.48|10
1722281170000|2024-07-29 19:26:10|445.65|443.65|445.9|443.9|445.9|443.9|445.65|443.65|14
1722281180000|2024-07-29 19:26:20|445.94|443.94|445.99|443.99|445.99|443.99|445.93|443.93|11
1722281190000|2024-07-29 19:26:30|445.97|443.97|445.96|443.96|446|444|445.94|443.94|15
1722281200000|2024-07-29 19:26:40|445.95|443.95|445.97|443.97|445.97|443.97|445.91|443.91|9
1722281210000|2024-07-29 19:26:50|445.96|443.96|445.9|443.9|445.96|443.96|445.9|443.9|7
1722281220000|2024-07-29 19:27:00|445.85|443.85|445.86|443.86|445.89|443.89|445.85|443.85|5
1722281230000|2024-07-29 19:27:10|445.85|443.85|445.9|443.9|445.91|443.91|445.85|443.85|8
1722281240000|2024-07-29 19:27:20|445.91|443.91|445.88|443.88|445.91|443.91|445.86|443.86|6
1722281250000|2024-07-29 19:27:30|445.87|443.87|445.89|443.89|445.89|443.89|445.86|443.86|8
1722281260000|2024-07-29 19:27:40|445.88|443.88|445.62|443.62|445.88|443.88|445.62|443.62|11
1722281270000|2024-07-29 19:27:50|445.61|443.61|445.62|443.62|445.65|443.65|445.61|443.61|10
1722281280000|2024-07-29 19:28:00|445.63|443.63|445.8|443.8|445.8|443.8|445.63|443.63|12
1722281290000|2024-07-29 19:28:10|445.75|443.75|445.7|443.7|445.75|443.75|445.63|443.63|20
1722281300000|2024-07-29 19:28:20|445.72|443.72|445.79|443.79|445.79|443.79|445.72|443.72|11
1722281310000|2024-07-29 19:28:30|445.78|443.78|445.82|443.82|445.83|443.83|445.78|443.78|6
1722281320000|2024-07-29 19:28:40|445.83|443.83|445.82|443.82|445.83|443.83|445.79|443.79|11
1722281330000|2024-07-29 19:28:50|445.8|443.8|445.71|443.71|445.8|443.8|445.66|443.66|10
1722281340000|2024-07-29 19:29:00|445.72|443.72|445.67|443.67|445.74|443.74|445.67|443.67|21
1722281350000|2024-07-29 19:29:10|445.68|443.68|445.75|443.75|445.76|443.76|445.66|443.66|12
1722281360000|2024-07-29 19:29:20|445.77|443.77|445.87|443.87|445.88|443.88|445.77|443.77|6
1722281370000|2024-07-29 19:29:30|445.86|443.86|445.87|443.87|445.88|443.88|445.84|443.84|11
1722281380000|2024-07-29 19:29:40|445.88|443.88|445.86|443.86|445.89|443.89|445.86|443.86|7
1722281390000|2024-07-29 19:29:50|445.85|443.85|445.86|443.86|445.86|443.86|445.83|443.83|7
1722281400000|2024-07-29 19:30:00|445.87|443.87|445.84|443.84|445.88|443.88|445.83|443.83|11
1722281410000|2024-07-29 19:30:10|445.85|443.85|445.76|443.76|445.85|443.85|445.76|443.76|9
1722281420000|2024-07-29 19:30:20|445.77|443.77|445.52|443.52|445.77|443.77|445.51|443.51|11
1722281430000|2024-07-29 19:30:30|445.53|443.53|445.55|443.55|445.56|443.56|445.51|443.51|15
1722281440000|2024-07-29 19:30:40|445.56|443.56|445.57|443.57|445.57|443.57|445.49|443.49|19
1722281450000|2024-07-29 19:30:50|445.56|443.56|445.55|443.55|445.57|443.57|445.52|443.52|12
1722281460000|2024-07-29 19:31:00|445.57|443.57|445.55|443.55|445.58|443.58|445.53|443.53|22
1722281470000|2024-07-29 19:31:10|445.56|443.56|445.56|443.56|445.61|443.61|445.53|443.53|15
1722281480000|2024-07-29 19:31:20|445.55|443.55|445.24|443.24|445.55|443.55|445.24|443.24|22
1722281490000|2024-07-29 19:31:30|445.27|443.27|445.28|443.28|445.32|443.32|445.23|443.23|14
1722281500000|2024-07-29 19:31:40|445.25|443.25|445.18|443.18|445.28|443.28|445.17|443.17|23
1722281510000|2024-07-29 19:31:50|445.14|443.14|445.24|443.24|445.24|443.24|445.14|443.14|13
1722281520000|2024-07-29 19:32:00|445.26|443.26|445.48|443.48|445.48|443.48|445.24|443.24|11
1722281530000|2024-07-29 19:32:10|445.51|443.51|445.67|443.67|445.67|443.67|445.51|443.51|8
1722281540000|2024-07-29 19:32:20|445.68|443.68|445.73|443.73|445.84|443.84|445.68|443.68|11
1722281550000|2024-07-29 19:32:30|445.72|443.72|445.69|443.69|445.72|443.72|445.66|443.66|11
1722281560000|2024-07-29 19:32:40|445.68|443.68|445.66|443.66|445.71|443.71|445.65|443.65|20
1722281570000|2024-07-29 19:32:50|445.65|443.65|445.76|443.76|445.76|443.76|445.65|443.65|12
1722281580000|2024-07-29 19:33:00|445.78|443.78|445.82|443.82|445.9|443.9|445.78|443.78|8
1722281590000|2024-07-29 19:33:10|445.83|443.83|445.84|443.84|445.88|443.88|445.83|443.83|11
1722281600000|2024-07-29 19:33:20|445.86|443.86|445.77|443.77|445.86|443.86|445.76|443.76|13
1722281610000|2024-07-29 19:33:30|445.79|443.79|445.72|443.72|445.79|443.79|445.7|443.7|11
1722281620000|2024-07-29 19:33:40|445.7|443.7|445.61|443.61|445.71|443.71|445.58|443.58|16
1722281630000|2024-07-29 19:33:50|445.56|443.56|445.74|443.74|445.75|443.75|445.56|443.56|11
1722281640000|2024-07-29 19:34:00|445.75|443.75|445.64|443.64|445.75|443.75|445.54|443.54|12
1722281650000|2024-07-29 19:34:10|445.66|443.66|445.68|443.68|445.73|443.73|445.66|443.66|6
1722281660000|2024-07-29 19:34:20|445.64|443.64|445.41|443.41|445.64|443.64|445.41|443.41|10
1722281670000|2024-07-29 19:34:30|445.42|443.42|445.47|443.47|445.47|443.47|445.42|443.42|3
1722281680000|2024-07-29 19:34:40|445.46|443.46|445.45|443.45|445.49|443.49|445.44|443.44|17
1722281690000|2024-07-29 19:34:50|445.43|443.43|445.43|443.43|445.45|443.45|445.41|443.41|8
1722281700000|2024-07-29 19:35:00|445.42|443.42|445.34|443.34|445.54|443.54|445.34|443.34|19
1722281710000|2024-07-29 19:35:10|445.33|443.33|445.17|443.17|445.33|443.33|445.14|443.14|17
1722281720000|2024-07-29 19:35:20|445.16|443.16|445.22|443.22|445.23|443.23|445.12|443.12|16
1722281730000|2024-07-29 19:35:30|445.23|443.23|445.24|443.24|445.27|443.27|445.22|443.22|12
1722281740000|2024-07-29 19:35:40|445.23|443.23|445.24|443.24|445.25|443.25|445.21|443.21|12
1722281750000|2024-07-29 19:35:50|445.23|443.23|445.18|443.18|445.23|443.23|445.17|443.17|8
1722281760000|2024-07-29 19:36:00|445.16|443.16|445.23|443.23|445.24|443.24|445.04|443.04|14
1722281770000|2024-07-29 19:36:10|445.24|443.24|445.28|443.28|445.3|443.3|445.23|443.23|11
1722281780000|2024-07-29 19:36:20|445.29|443.29|445.35|443.35|445.35|443.35|445.29|443.29|6
1722281790000|2024-07-29 19:36:30|445.53|443.53|445.58|443.58|445.64|443.64|445.48|443.48|10
1722281800000|2024-07-29 19:36:40|445.6|443.6|445.56|443.56|445.66|443.66|445.56|443.56|13
1722281810000|2024-07-29 19:36:50|445.54|443.54|445.44|443.44|445.54|443.54|445.39|443.39|21
1722281820000|2024-07-29 19:37:00|445.47|443.47|445.68|443.68|445.73|443.73|445.45|443.45|22
1722281830000|2024-07-29 19:37:10|445.69|443.69|445.64|443.64|445.69|443.69|445.61|443.61|18
1722281840000|2024-07-29 19:37:20|445.67|443.67|445.69|443.69|445.69|443.69|445.65|443.65|9
1722281850000|2024-07-29 19:37:30|445.68|443.68|445.76|443.76|445.76|443.76|445.68|443.68|16
1722281860000|2024-07-29 19:37:40|445.81|443.81|445.84|443.84|445.85|443.85|445.81|443.81|7
1722281870000|2024-07-29 19:37:50|445.85|443.85|445.81|443.81|445.85|443.85|445.81|443.81|6
1722281880000|2024-07-29 19:38:00|445.82|443.82|445.93|443.93|445.95|443.95|445.82|443.82|13
1722281890000|2024-07-29 19:38:10|445.92|443.92|445.95|443.95|445.95|443.95|445.92|443.92|4
1722281910000|2024-07-29 19:38:30|445.92|443.92|445.93|443.93|445.98|443.98|445.91|443.91|14
1722281920000|2024-07-29 19:38:40|445.92|443.92|445.94|443.94|445.95|443.95|445.92|443.92|7
1722281930000|2024-07-29 19:38:50|445.95|443.95|445.9|443.9|445.95|443.95|445.9|443.9|10
1722281940000|2024-07-29 19:39:00|445.89|443.89|445.92|443.92|445.93|443.93|445.88|443.88|13
1722281950000|2024-07-29 19:39:10|445.93|443.93|446.11|444.11|446.18|444.18|445.93|443.93|21
1722281960000|2024-07-29 19:39:20|446.13|444.13|446.14|444.14|446.19|444.19|446.11|444.11|12
1722281970000|2024-07-29 19:39:30|446.15|444.15|446.18|444.18|446.2|444.2|446.15|444.15|8
1722281980000|2024-07-29 19:39:40|446.2|444.2|446.19|444.19|446.24|444.24|446.15|444.15|16
1722281990000|2024-07-29 19:39:50|446.2|444.2|446.27|444.27|446.27|444.27|446.19|444.19|13
1722282000000|2024-07-29 19:40:00|446.29|444.29|446.3|444.3|446.33|444.33|446.25|444.25|18
1722282010000|2024-07-29 19:40:10|446.31|444.31|446.22|444.22|446.31|444.31|446.22|444.22|7
1722282020000|2024-07-29 19:40:20|446.23|444.23|446.27|444.27|446.28|444.28|446.23|444.23|15
1722282030000|2024-07-29 19:40:30|446.28|444.28|446.31|444.31|446.45|444.45|446.28|444.28|17
1722282040000|2024-07-29 19:40:40|446.32|444.32|446.46|444.46|446.46|444.46|446.27|444.27|23
1722282050000|2024-07-29 19:40:50|446.43|444.43|446.49|444.49|446.49|444.49|446.41|444.41|13
1722282060000|2024-07-29 19:41:00|446.51|444.51|446.41|444.41|446.51|444.51|446.41|444.41|13
1722282080000|2024-07-29 19:41:20|446.36|444.36|446.33|444.33|446.36|444.36|446.32|444.32|11
1722282090000|2024-07-29 19:41:30|446.34|444.34|446.3|444.3|446.37|444.37|446.3|444.3|14
1722282100000|2024-07-29 19:41:40|446.32|444.32|446.37|444.37|446.37|444.37|446.32|444.32|15
1722282110000|2024-07-29 19:41:50|446.33|444.33|446.49|444.49|446.49|444.49|446.33|444.33|15
1722282120000|2024-07-29 19:42:00|446.5|444.5|446.56|444.56|446.62|444.62|446.5|444.5|28
1722282130000|2024-07-29 19:42:10|446.55|444.55|446.59|444.59|446.59|444.59|446.52|444.52|16
1722282140000|2024-07-29 19:42:20|446.6|444.6|446.69|444.69|446.69|444.69|446.58|444.58|14
1722282150000|2024-07-29 19:42:30|446.66|444.66|446.63|444.63|446.68|444.68|446.63|444.63|11
1722282160000|2024-07-29 19:42:40|446.66|444.66|446.65|444.65|446.67|444.67|446.63|444.63|16
1722282170000|2024-07-29 19:42:50|446.68|444.68|446.86|444.86|446.86|444.86|446.68|444.68|20
1722282180000|2024-07-29 19:43:00|446.87|444.87|446.88|444.88|446.88|444.88|446.87|444.87|6
1722282190000|2024-07-29 19:43:10|446.89|444.89|446.95|444.95|446.95|444.95|446.87|444.87|8
1722282200000|2024-07-29 19:43:20|446.93|444.93|446.94|444.94|446.95|444.95|446.93|444.93|4
1722282210000|2024-07-29 19:43:30|446.95|444.95|446.85|444.85|446.95|444.95|446.83|444.83|6
1722282220000|2024-07-29 19:43:40|446.84|444.84|446.83|444.83|446.84|444.84|446.83|444.83|2
1722282230000|2024-07-29 19:43:50|446.81|444.81|446.92|444.92|446.92|444.92|446.81|444.81|15
1722282240000|2024-07-29 19:44:00|446.94|444.94|446.83|444.83|446.94|444.94|446.83|444.83|22
1722282250000|2024-07-29 19:44:10|446.82|444.82|446.84|444.84|446.88|444.88|446.82|444.82|9
1722282260000|2024-07-29 19:44:20|446.87|444.87|446.87|444.87|446.92|444.92|446.87|444.87|15
1722282270000|2024-07-29 19:44:30|446.81|444.81|446.57|444.57|446.81|444.81|446.57|444.57|9
1722282280000|2024-07-29 19:44:40|446.58|444.58|446.75|444.75|446.76|444.76|446.58|444.58|14
1722282290000|2024-07-29 19:44:50|446.76|444.76|446.77|444.77|446.77|444.77|446.71|444.71|13
1722282300000|2024-07-29 19:45:00|446.76|444.76|446.74|444.74|446.76|444.76|446.61|444.61|25
1722282310000|2024-07-29 19:45:10|446.73|444.73|446.87|444.87|446.93|444.93|446.72|444.72|22
1722282320000|2024-07-29 19:45:20|446.86|444.86|446.76|444.76|446.87|444.87|446.76|444.76|7
1722282330000|2024-07-29 19:45:30|446.77|444.77|446.78|444.78|446.79|444.79|446.77|444.77|8
1722282340000|2024-07-29 19:45:40|446.79|444.79|446.83|444.83|446.83|444.83|446.77|444.77|16
1722282350000|2024-07-29 19:45:50|446.86|444.86|446.86|444.86|446.9|444.9|446.84|444.84|9
1722282360000|2024-07-29 19:46:00|446.85|444.85|446.76|444.76|446.92|444.92|446.76|444.76|12
1722282370000|2024-07-29 19:46:10|446.69|444.69|446.52|444.52|446.69|444.69|446.49|444.49|22
1722282380000|2024-07-29 19:46:20|446.51|444.51|446.47|444.47|446.51|444.51|446.29|444.29|27
1722282390000|2024-07-29 19:46:30|446.46|444.46|446.46|444.46|446.47|444.47|446.46|444.46|3
1722282400000|2024-07-29 19:46:40|446.44|444.44|446.43|444.43|446.46|444.46|446.29|444.29|19
1722282410000|2024-07-29 19:46:50|446.45|444.45|446.6|444.6|446.6|444.6|446.42|444.42|23
1722282420000|2024-07-29 19:47:00|446.59|444.59|446.62|444.62|446.72|444.72|446.59|444.59|14
1722282430000|2024-07-29 19:47:10|446.61|444.61|446.53|444.53|446.64|444.64|446.52|444.52|22
1722282440000|2024-07-29 19:47:20|446.52|444.52|446.22|444.22|446.54|444.54|446.22|444.22|22
1722282450000|2024-07-29 19:47:30|446.21|444.21|446.22|444.22|446.27|444.27|446.2|444.2|23
1722282460000|2024-07-29 19:47:40|446.23|444.23|446.18|444.18|446.27|444.27|446.17|444.17|20
1722282470000|2024-07-29 19:47:50|446.19|444.19|446.25|444.25|446.26|444.26|446.19|444.19|18
1722282480000|2024-07-29 19:48:00|446.26|444.26|446.22|444.22|446.26|444.26|446.18|444.18|23
1722282490000|2024-07-29 19:48:10|446.21|444.21|446.28|444.28|446.29|444.29|446.2|444.2|16
1722282500000|2024-07-29 19:48:20|446.27|444.27|446.2|444.2|446.27|444.27|446.2|444.2|17
1722282510000|2024-07-29 19:48:30|446.17|444.17|446.1|444.1|446.18|444.18|446.07|444.07|21
1722282520000|2024-07-29 19:48:40|446.09|444.09|446.09|444.09|446.1|444.1|446.07|444.07|15
1722282530000|2024-07-29 19:48:50|446.08|444.08|446.21|444.21|446.26|444.26|446.08|444.08|14
1722282540000|2024-07-29 19:49:00|446.22|444.22|446.18|444.18|446.24|444.24|446.17|444.17|15
1722282550000|2024-07-29 19:49:10|446.17|444.17|446.09|444.09|446.18|444.18|446.07|444.07|18
1722282560000|2024-07-29 19:49:20|446.08|444.08|446.02|444.02|446.1|444.1|445.96|443.96|21
1722282570000|2024-07-29 19:49:30|446.01|444.01|445.92|443.92|446.01|444.01|445.91|443.91|17
1722282580000|2024-07-29 19:49:40|445.88|443.88|446|444|446.03|444.03|445.88|443.88|23
1722282590000|2024-07-29 19:49:50|446.01|444.01|445.94|443.94|446.01|444.01|445.91|443.91|12
1722282600000|2024-07-29 19:50:00|445.95|443.95|446|444|446.03|444.03|445.93|443.93|14
1722282610000|2024-07-29 19:50:10|446.01|444.01|446.05|444.05|446.08|444.08|445.96|443.96|24
1722282620000|2024-07-29 19:50:20|446.06|444.06|446|444|446.06|444.06|446|444|16
1722282630000|2024-07-29 19:50:30|446.01|444.01|446.06|444.06|446.07|444.07|445.99|443.99|12
1722282640000|2024-07-29 19:50:40|446.08|444.08|445.89|443.89|446.09|444.09|445.82|443.82|22
1722282650000|2024-07-29 19:50:50|445.87|443.87|445.67|443.67|445.87|443.87|445.66|443.66|17
1722282660000|2024-07-29 19:51:00|445.7|443.7|445.59|443.59|445.74|443.74|445.58|443.58|24
1722282670000|2024-07-29 19:51:10|445.6|443.6|445.53|443.53|445.64|443.64|445.52|443.52|18
1722282680000|2024-07-29 19:51:20|445.54|443.54|445.58|443.58|445.58|443.58|445.53|443.53|13
1722282690000|2024-07-29 19:51:30|445.59|443.59|445.73|443.73|445.77|443.77|445.59|443.59|16
1722282700000|2024-07-29 19:51:40|445.76|443.76|445.86|443.86|445.87|443.87|445.75|443.75|10
1722282710000|2024-07-29 19:51:50|445.87|443.87|445.99|443.99|445.99|443.99|445.86|443.86|19
1722282720000|2024-07-29 19:52:00|446|444|446.13|444.13|446.15|444.15|446|444|5
1722282730000|2024-07-29 19:52:10|446.12|444.12|446.11|444.11|446.14|444.14|446.1|444.1|16
1722282740000|2024-07-29 19:52:20|446.13|444.13|446.1|444.1|446.14|444.14|446.09|444.09|15
1722282750000|2024-07-29 19:52:30|446.11|444.11|446.1|444.1|446.11|444.11|446.1|444.1|6
1722282760000|2024-07-29 19:52:40|446.09|444.09|445.99|443.99|446.1|444.1|445.96|443.96|7
1722282770000|2024-07-29 19:52:50|445.96|443.96|445.82|443.82|445.96|443.96|445.77|443.77|15
1722282780000|2024-07-29 19:53:00|445.81|443.81|445.84|443.84|445.85|443.85|445.79|443.79|22
1722282790000|2024-07-29 19:53:10|445.8|443.8|445.75|443.75|445.84|443.84|445.75|443.75|21
1722282800000|2024-07-29 19:53:20|445.76|443.76|445.81|443.81|445.87|443.87|445.75|443.75|22
1722282810000|2024-07-29 19:53:30|445.8|443.8|445.98|443.98|445.98|443.98|445.79|443.79|20
1722282820000|2024-07-29 19:53:40|445.99|443.99|445.94|443.94|446.09|444.09|445.94|443.94|14
1722282930000|2024-07-29 19:55:30|445.92|443.92|445.92|443.92|445.92|443.92|445.92|443.92|1
1722282940000|2024-07-29 19:55:40|445.9|443.9|445.9|443.9|445.91|443.91|445.9|443.9|3
1722282950000|2024-07-29 19:55:50|445.86|443.86|445.89|443.89|445.9|443.9|445.73|443.73|12
1722282960000|2024-07-29 19:56:00|445.88|443.88|445.8|443.8|445.88|443.88|445.76|443.76|21
1722282970000|2024-07-29 19:56:10|445.78|443.78|445.68|443.68|445.84|443.84|445.68|443.68|18
1722282980000|2024-07-29 19:56:20|445.67|443.67|445.62|443.62|445.68|443.68|445.61|443.61|7
1722282990000|2024-07-29 19:56:30|445.64|443.64|445.7|443.7|445.73|443.73|445.61|443.61|20
1722283000000|2024-07-29 19:56:40|445.72|443.72|445.73|443.73|445.73|443.73|445.68|443.68|15
1722283010000|2024-07-29 19:56:50|445.74|443.74|445.72|443.72|445.74|443.74|445.71|443.71|4
1722283040000|2024-07-29 19:57:20|445.69|443.69|445.7|443.7|445.71|443.71|445.69|443.69|3
1722283050000|2024-07-29 19:57:30|445.71|443.71|445.71|443.71|445.72|443.72|445.7|443.7|5
1722283060000|2024-07-29 19:57:40|445.72|443.72|445.71|443.71|445.79|443.79|445.71|443.71|14
1722283070000|2024-07-29 19:57:50|445.7|443.7|445.7|443.7|445.7|443.7|445.7|443.7|1
1722283080000|2024-07-29 19:58:00|445.71|443.71|445.71|443.71|445.72|443.72|445.7|443.7|5
1722283090000|2024-07-29 19:58:10|445.7|443.7|445.71|443.71|445.71|443.71|445.7|443.7|6
1722283100000|2024-07-29 19:58:20|445.72|443.72|445.66|443.66|445.72|443.72|445.66|443.66|8
1722283110000|2024-07-29 19:58:30|445.67|443.67|445.68|443.68|445.68|443.68|445.66|443.66|6
1722283120000|2024-07-29 19:58:40|445.67|443.67|445.58|443.58|445.69|443.69|445.54|443.54|15
1722283130000|2024-07-29 19:58:50|445.57|443.57|445.63|443.63|445.64|443.64|445.57|443.57|17
1722283140000|2024-07-29 19:59:00|445.62|443.62|445.65|443.65|445.69|443.69|445.61|443.61|15
1722283150000|2024-07-29 19:59:10|445.67|443.67|445.64|443.64|445.72|443.72|445.59|443.59|21
1722283160000|2024-07-29 19:59:20|445.68|443.68|445.65|443.65|445.7|443.7|445.61|443.61|15
1722283170000|2024-07-29 19:59:30|445.67|443.67|445.62|443.62|445.72|443.72|445.61|443.61|19
1722283180000|2024-07-29 19:59:40|445.63|443.63|445.61|443.61|445.67|443.67|445.61|443.61|12
1722283190000|2024-07-29 19:59:50|445.56|443.56|445.63|443.63|445.67|443.67|445.56|443.56|27
1722283200000|2024-07-29 20:00:00|445.64|443.64|445.66|443.66|445.67|443.67|445.56|443.56|20
1722283210000|2024-07-29 20:00:10|445.62|443.62|445.63|443.63|445.69|443.69|445.62|443.62|19
1722283220000|2024-07-29 20:00:20|445.64|443.64|445.73|443.73|445.75|443.75|445.64|443.64|7
1722283230000|2024-07-29 20:00:30|445.77|443.77|445.72|443.72|445.77|443.77|445.72|443.72|3
1722283240000|2024-07-29 20:00:40|445.6|443.6|445.72|443.72|445.72|443.72|445.59|443.59|16
1722283270000|2024-07-29 20:01:10|445.68|443.68|445.71|443.71|445.71|443.71|445.61|443.61|14
1722283280000|2024-07-29 20:01:20|445.72|443.72|445.72|443.72|445.72|443.72|445.72|443.72|1
1722283330000|2024-07-29 20:02:10|445.75|443.75|445.94|443.94|445.94|443.94|445.75|443.75|4
1722283420000|2024-07-29 20:03:40|445.86|443.86|445.84|443.84|445.86|443.86|445.81|443.81|14
1722283430000|2024-07-29 20:03:50|445.87|443.87|445.67|443.67|445.87|443.87|445.65|443.65|15
1722283440000|2024-07-29 20:04:00|445.68|443.68|445.69|443.69|445.74|443.74|445.68|443.68|16
1722283450000|2024-07-29 20:04:10|445.72|443.72|445.67|443.67|445.72|443.72|445.67|443.67|14
1722283460000|2024-07-29 20:04:20|445.66|443.66|445.62|443.62|445.67|443.67|445.59|443.59|14
1722283470000|2024-07-29 20:04:30|445.6|443.6|445.74|443.74|445.74|443.74|445.6|443.6|7
1722283480000|2024-07-29 20:04:40|445.7|443.7|445.67|443.67|445.71|443.71|445.67|443.67|3
1722283490000|2024-07-29 20:04:50|445.68|443.68|445.62|443.62|445.68|443.68|445.61|443.61|12
1722283500000|2024-07-29 20:05:00|445.61|443.61|445.51|443.51|445.62|443.62|445.49|443.49|12
1722283510000|2024-07-29 20:05:10|445.58|443.58|445.66|443.66|445.67|443.67|445.53|443.53|15
1722283520000|2024-07-29 20:05:20|445.75|443.75|445.83|443.83|445.86|443.86|445.74|443.74|25
1722283530000|2024-07-29 20:05:30|445.84|443.84|445.92|443.92|445.94|443.94|445.83|443.83|22
1722283540000|2024-07-29 20:05:40|445.94|443.94|445.91|443.91|445.94|443.94|445.91|443.91|7
1722283550000|2024-07-29 20:05:50|445.9|443.9|445.85|443.85|445.9|443.9|445.77|443.77|16
1722283560000|2024-07-29 20:06:00|445.84|443.84|445.82|443.82|445.85|443.85|445.77|443.77|18
1722283570000|2024-07-29 20:06:10|445.83|443.83|445.85|443.85|445.87|443.87|445.83|443.83|7
1722283580000|2024-07-29 20:06:20|445.87|443.87|445.9|443.9|445.9|443.9|445.84|443.84|19
1722283590000|2024-07-29 20:06:30|445.89|443.89|445.87|443.87|445.89|443.89|445.85|443.85|11
1722283600000|2024-07-29 20:06:40|445.86|443.86|445.85|443.85|445.87|443.87|445.85|443.85|13
1722283610000|2024-07-29 20:06:50|445.84|443.84|445.85|443.85|445.85|443.85|445.82|443.82|7
1722283620000|2024-07-29 20:07:00|445.84|443.84|445.82|443.82|445.84|443.84|445.79|443.79|14
1722283630000|2024-07-29 20:07:10|445.87|443.87|445.82|443.82|445.88|443.88|445.8|443.8|12
1722283640000|2024-07-29 20:07:20|445.84|443.84|445.73|443.73|445.84|443.84|445.73|443.73|22
1722283650000|2024-07-29 20:07:30|445.74|443.74|445.58|443.58|445.75|443.75|445.57|443.57|23
1722283660000|2024-07-29 20:07:40|445.59|443.59|445.67|443.67|445.67|443.67|445.58|443.58|13
1722283670000|2024-07-29 20:07:50|445.64|443.64|445.68|443.68|445.7|443.7|445.64|443.64|15
1722283680000|2024-07-29 20:08:00|445.69|443.69|445.85|443.85|445.85|443.85|445.69|443.69|16
1722283690000|2024-07-29 20:08:10|445.87|443.87|445.87|443.87|445.87|443.87|445.86|443.86|13
1722283700000|2024-07-29 20:08:20|445.83|443.83|445.84|443.84|445.86|443.86|445.83|443.83|12
1722283710000|2024-07-29 20:08:30|445.85|443.85|445.71|443.71|445.89|443.89|445.71|443.71|19
1722283720000|2024-07-29 20:08:40|445.72|443.72|445.83|443.83|445.85|443.85|445.71|443.71|19
1722283730000|2024-07-29 20:08:50|445.81|443.81|445.78|443.78|445.83|443.83|445.76|443.76|15
1722283740000|2024-07-29 20:09:00|445.74|443.74|445.8|443.8|445.81|443.81|445.74|443.74|15
1722283750000|2024-07-29 20:09:10|445.81|443.81|445.81|443.81|445.81|443.81|445.8|443.8|9
1722283760000|2024-07-29 20:09:20|445.82|443.82|445.82|443.82|445.82|443.82|445.82|443.82|1
1722283770000|2024-07-29 20:09:30|445.81|443.81|445.81|443.81|445.81|443.81|445.78|443.78|7
1722283780000|2024-07-29 20:09:40|445.8|443.8|445.83|443.83|445.85|443.85|445.8|443.8|8
1722283790000|2024-07-29 20:09:50|445.84|443.84|445.84|443.84|445.84|443.84|445.83|443.83|5
1722283800000|2024-07-29 20:10:00|445.86|443.86|445.86|443.86|445.86|443.86|445.86|443.86|1
1722283810000|2024-07-29 20:10:10|445.87|443.87|445.87|443.87|445.87|443.87|445.87|443.87|1
1722283830000|2024-07-29 20:10:30|445.86|443.86|445.86|443.86|445.86|443.86|445.86|443.86|1
1722283840000|2024-07-29 20:10:40|445.83|443.83|445.71|443.71|445.83|443.83|445.7|443.7|6
1722283850000|2024-07-29 20:10:50|445.72|443.72|445.63|443.63|445.72|443.72|445.61|443.61|8
1722283860000|2024-07-29 20:11:00|445.62|443.62|445.6|443.6|445.62|443.62|445.52|443.52|12
1722283870000|2024-07-29 20:11:10|445.61|443.61|445.6|443.6|445.62|443.62|445.6|443.6|8
1722283880000|2024-07-29 20:11:20|445.55|443.55|445.61|443.61|445.61|443.61|445.55|443.55|2
1722283890000|2024-07-29 20:11:30|445.6|443.6|445.61|443.61|445.61|443.61|445.6|443.6|2
1722283900000|2024-07-29 20:11:40|445.56|443.56|445.53|443.53|445.56|443.56|445.51|443.51|5
1722283910000|2024-07-29 20:11:50|445.52|443.52|445.54|443.54|445.57|443.57|445.51|443.51|15
1722283920000|2024-07-29 20:12:00|445.55|443.55|445.55|443.55|445.56|443.56|445.54|443.54|9
1722283930000|2024-07-29 20:12:10|445.54|443.54|445.55|443.55|445.55|443.55|445.54|443.54|12
1722283940000|2024-07-29 20:12:20|445.54|443.54|445.54|443.54|445.56|443.56|445.54|443.54|13
1722283950000|2024-07-29 20:12:30|445.56|443.56|445.61|443.61|445.62|443.62|445.52|443.52|17
1722283960000|2024-07-29 20:12:40|445.6|443.6|445.6|443.6|445.6|443.6|445.6|443.6|1
1722283970000|2024-07-29 20:12:50|445.61|443.61|445.61|443.61|445.61|443.61|445.61|443.61|1
1722284000000|2024-07-29 20:13:20|445.71|443.71|445.91|443.91|445.92|443.92|445.71|443.71|18
1722284010000|2024-07-29 20:13:30|445.89|443.89|445.85|443.85|445.9|443.9|445.85|443.85|14
1722284020000|2024-07-29 20:13:40|445.84|443.84|445.85|443.85|445.85|443.85|445.84|443.84|2
1722284050000|2024-07-29 20:14:10|445.86|443.86|445.86|443.86|445.86|443.86|445.86|443.86|1
1722284060000|2024-07-29 20:14:20|445.85|443.85|445.87|443.87|445.87|443.87|445.85|443.85|3
1722284070000|2024-07-29 20:14:30|445.85|443.85|445.85|443.85|445.85|443.85|445.85|443.85|1
1722284080000|2024-07-29 20:14:40|445.83|443.83|445.78|443.78|445.83|443.83|445.78|443.78|2
1722284100000|2024-07-29 20:15:00|445.79|443.79|445.85|443.85|445.85|443.85|445.79|443.79|9
1722284110000|2024-07-29 20:15:10|445.82|443.82|445.47|443.47|445.85|443.85|445.43|443.43|24
1722284120000|2024-07-29 20:15:20|445.46|443.46|445.46|443.46|445.58|443.58|445.41|443.41|21
1722284130000|2024-07-29 20:15:30|445.45|443.45|445.41|443.41|445.46|443.46|445.41|443.41|12
1722284140000|2024-07-29 20:15:40|445.42|443.42|445.38|443.38|445.43|443.43|445.38|443.38|12
1722284150000|2024-07-29 20:15:50|445.39|443.39|445.41|443.41|445.42|443.42|445.39|443.39|7
1722284160000|2024-07-29 20:16:00|445.42|443.42|445.42|443.42|445.43|443.43|445.41|443.41|17
1722284170000|2024-07-29 20:16:10|445.41|443.41|445.43|443.43|445.46|443.46|445.41|443.41|12
1722284180000|2024-07-29 20:16:20|445.41|443.41|445.41|443.41|445.44|443.44|445.41|443.41|10
1722284190000|2024-07-29 20:16:30|445.43|443.43|445.43|443.43|445.44|443.44|445.43|443.43|11
1722284200000|2024-07-29 20:16:40|445.44|443.44|445.43|443.43|445.45|443.45|445.42|443.42|12
1722284210000|2024-07-29 20:16:50|445.42|443.42|445.35|443.35|445.43|443.43|445.3|443.3|17
1722284220000|2024-07-29 20:17:00|445.34|443.34|445.26|443.26|445.36|443.36|445.26|443.26|17
1722284230000|2024-07-29 20:17:10|445.27|443.27|445.35|443.35|445.35|443.35|445.26|443.26|16
1722284240000|2024-07-29 20:17:20|445.34|443.34|445.34|443.34|445.35|443.35|445.33|443.33|9
1722284250000|2024-07-29 20:17:30|445.33|443.33|445.33|443.33|445.33|443.33|445.27|443.27|12
1722284260000|2024-07-29 20:17:40|445.34|443.34|445.34|443.34|445.35|443.35|445.33|443.33|13
1722284270000|2024-07-29 20:17:50|445.33|443.33|445.45|443.45|445.45|443.45|445.33|443.33|10
1722284280000|2024-07-29 20:18:00|445.47|443.47|445.47|443.47|445.47|443.47|445.47|443.47|1
1722284290000|2024-07-29 20:18:10|445.53|443.53|445.47|443.47|445.53|443.53|445.47|443.47|2
1722284300000|2024-07-29 20:18:20|445.49|443.49|445.51|443.51|445.51|443.51|445.49|443.49|3
1722284310000|2024-07-29 20:18:30|445.58|443.58|445.58|443.58|445.58|443.58|445.58|443.58|1
1722284320000|2024-07-29 20:18:40|445.59|443.59|445.47|443.47|445.59|443.59|445.47|443.47|3
1722284330000|2024-07-29 20:18:50|445.5|443.5|445.94|443.94|445.94|443.94|445.47|443.47|5
1722284340000|2024-07-29 20:19:00|445.97|443.97|446.28|444.28|446.28|444.28|445.97|443.97|7
1722284350000|2024-07-29 20:19:10|446.41|444.41|446.73|444.73|446.83|444.83|446.41|444.41|23
1722284360000|2024-07-29 20:19:20|446.72|444.72|446.96|444.96|446.99|444.99|446.72|444.72|22
1722284370000|2024-07-29 20:19:30|446.99|444.99|447.01|445.01|447.01|445.01|446.96|444.96|11
1722284390000|2024-07-29 20:19:50|447.05|445.05|447.05|445.05|447.07|445.07|447.05|445.05|3
1722284400000|2024-07-29 20:20:00|447.11|445.11|447.29|445.29|447.3|445.3|447.11|445.11|16
1722284410000|2024-07-29 20:20:10|447.28|445.28|446.8|444.8|447.28|445.28|446.8|444.8|25
1722284420000|2024-07-29 20:20:20|446.81|444.81|446.6|444.6|446.81|444.81|446.6|444.6|22
1722284430000|2024-07-29 20:20:30|446.48|444.48|446.49|444.49|446.58|444.58|446.48|444.48|29
1722284440000|2024-07-29 20:20:40|446.48|444.48|446.5|444.5|446.55|444.55|446.47|444.47|19
1722284450000|2024-07-29 20:20:50|446.53|444.53|446.47|444.47|446.54|444.54|446.47|444.47|16
1722284460000|2024-07-29 20:21:00|446.35|444.35|446.33|444.33|446.37|444.37|446.3|444.3|19
1722284470000|2024-07-29 20:21:10|446.32|444.32|446.5|444.5|446.54|444.54|446.32|444.32|18
1722284480000|2024-07-29 20:21:20|446.49|444.49|446.47|444.47|446.49|444.49|446.46|444.46|13
1722284490000|2024-07-29 20:21:30|446.46|444.46|446.25|444.25|446.48|444.48|446.24|444.24|19
1722284500000|2024-07-29 20:21:40|446.24|444.24|446.21|444.21|446.3|444.3|446.18|444.18|14
1722284510000|2024-07-29 20:21:50|446.24|444.24|446.46|444.46|446.56|444.56|446.24|444.24|21
1722284520000|2024-07-29 20:22:00|446.47|444.47|446.63|444.63|446.63|444.63|446.47|444.47|21
1722284530000|2024-07-29 20:22:10|446.78|444.78|446.71|444.71|446.78|444.78|446.68|444.68|16
1722284540000|2024-07-29 20:22:20|446.7|444.7|446.63|444.63|446.77|444.77|446.62|444.62|20
1722284550000|2024-07-29 20:22:30|446.62|444.62|446.62|444.62|446.65|444.65|446.62|444.62|5
1722284560000|2024-07-29 20:22:40|446.65|444.65|446.67|444.67|446.7|444.7|446.59|444.59|21
1722284570000|2024-07-29 20:22:50|446.73|444.73|446.9|444.9|446.95|444.95|446.68|444.68|18
1722284580000|2024-07-29 20:23:00|446.91|444.91|447.04|445.04|447.04|445.04|446.91|444.91|26
1722284590000|2024-07-29 20:23:10|447.19|445.19|447.34|445.34|447.38|445.38|447.19|445.19|27
1722284600000|2024-07-29 20:23:20|447.33|445.33|447.11|445.11|447.33|445.33|447.11|445.11|21
1722284610000|2024-07-29 20:23:30|447.1|445.1|447.12|445.12|447.16|445.16|447.1|445.1|8
1722284620000|2024-07-29 20:23:40|447.11|445.11|447.13|445.13|447.21|445.21|447.11|445.11|22
1722284630000|2024-07-29 20:23:50|447.14|445.14|447.1|445.1|447.16|445.16|447.07|445.07|25
1722284640000|2024-07-29 20:24:00|447.08|445.08|446.86|444.86|447.08|445.08|446.72|444.72|24
1722284650000|2024-07-29 20:24:10|446.88|444.88|446.92|444.92|446.93|444.93|446.88|444.88|9
1722284660000|2024-07-29 20:24:20|446.91|444.91|446.92|444.92|446.95|444.95|446.88|444.88|18
1722284670000|2024-07-29 20:24:30|446.95|444.95|446.99|444.99|447.01|445.01|446.95|444.95|13
1722284680000|2024-07-29 20:24:40|446.98|444.98|446.95|444.95|446.99|444.99|446.94|444.94|9
1722284690000|2024-07-29 20:24:50|446.96|444.96|446.9|444.9|446.98|444.98|446.9|444.9|10
1722284700000|2024-07-29 20:25:00|446.83|444.83|447.04|445.04|447.04|445.04|446.81|444.81|19
1722284710000|2024-07-29 20:25:10|447.02|445.02|447.09|445.09|447.14|445.14|447|445|24
1722284720000|2024-07-29 20:25:20|447.08|445.08|447.27|445.27|447.27|445.27|447.08|445.08|22
1722284730000|2024-07-29 20:25:30|447.3|445.3|447.25|445.25|447.37|445.37|447.21|445.21|16
1722284740000|2024-07-29 20:25:40|447.26|445.26|447.63|445.63|447.63|445.63|447.26|445.26|21
1722284750000|2024-07-29 20:25:50|447.6|445.6|447.66|445.66|447.66|445.66|447.59|445.59|12
1722284760000|2024-07-29 20:26:00|447.65|445.65|447.59|445.59|447.68|445.68|447.58|445.58|14
1722284770000|2024-07-29 20:26:10|447.6|445.6|447.58|445.58|447.61|445.61|447.58|445.58|7
1722284780000|2024-07-29 20:26:20|447.51|445.51|447.17|445.17|447.51|445.51|447.17|445.17|24
1722284790000|2024-07-29 20:26:30|447.2|445.2|447.12|445.12|447.23|445.23|447.09|445.09|13
1722284800000|2024-07-29 20:26:40|447.13|445.13|447.22|445.22|447.24|445.24|447.1|445.1|18
1722284810000|2024-07-29 20:26:50|447.21|445.21|447.23|445.23|447.27|445.27|447.14|445.14|22
1722284820000|2024-07-29 20:27:00|447.24|445.24|447.18|445.18|447.24|445.24|447.18|445.18|8
1722284830000|2024-07-29 20:27:10|447.19|445.19|447.11|445.11|447.19|445.19|447.06|445.06|11
1722284840000|2024-07-29 20:27:20|447.12|445.12|447.01|445.01|447.12|445.12|447.01|445.01|7
1722284850000|2024-07-29 20:27:30|447.03|445.03|446.79|444.79|447.03|445.03|446.79|444.79|18
1722284860000|2024-07-29 20:27:40|446.78|444.78|446.59|444.59|446.79|444.79|446.54|444.54|22
1722284870000|2024-07-29 20:27:50|446.58|444.58|446.72|444.72|446.74|444.74|446.58|444.58|16
1722284880000|2024-07-29 20:28:00|446.74|444.74|446.78|444.78|446.88|444.88|446.73|444.73|22
1722284890000|2024-07-29 20:28:10|446.76|444.76|446.75|444.75|446.77|444.77|446.67|444.67|21
1722284900000|2024-07-29 20:28:20|446.76|444.76|446.74|444.74|446.8|444.8|446.74|444.74|11
1722284910000|2024-07-29 20:28:30|446.75|444.75|446.76|444.76|446.76|444.76|446.72|444.72|19
1722284920000|2024-07-29 20:28:40|446.75|444.75|446.77|444.77|446.78|444.78|446.73|444.73|20
1722284930000|2024-07-29 20:28:50|446.75|444.75|446.79|444.79|446.79|444.79|446.75|444.75|10
1722284940000|2024-07-29 20:29:00|446.8|444.8|446.52|444.52|446.8|444.8|446.46|444.46|17
1722284950000|2024-07-29 20:29:10|446.53|444.53|446.58|444.58|446.64|444.64|446.52|444.52|20
1722284960000|2024-07-29 20:29:20|446.6|444.6|446.44|444.44|446.6|444.6|446.44|444.44|17
1722284970000|2024-07-29 20:29:30|446.49|444.49|446.46|444.46|446.52|444.52|446.46|444.46|13
1722284980000|2024-07-29 20:29:40|446.45|444.45|446.48|444.48|446.49|444.49|446.44|444.44|6
1722284990000|2024-07-29 20:29:50|446.49|444.49|446.46|444.46|446.49|444.49|446.45|444.45|6
1722285000000|2024-07-29 20:30:00|446.45|444.45|446.7|444.7|446.71|444.71|446.32|444.32|29
1722285010000|2024-07-29 20:30:10|446.69|444.69|446.64|444.64|446.69|444.69|446.64|444.64|18
1722285020000|2024-07-29 20:30:20|446.65|444.65|446.3|444.3|446.65|444.65|446.28|444.28|18
1722285030000|2024-07-29 20:30:30|446.32|444.32|446.36|444.36|446.41|444.41|446.31|444.31|13
1722285040000|2024-07-29 20:30:40|446.38|444.38|446.35|444.35|446.41|444.41|446.35|444.35|13
1722285050000|2024-07-29 20:30:50|446.36|444.36|446.51|444.51|446.51|444.51|446.33|444.33|19
1722285060000|2024-07-29 20:31:00|446.54|444.54|446.27|444.27|446.54|444.54|446.27|444.27|16
1722285070000|2024-07-29 20:31:10|446.24|444.24|446.34|444.34|446.37|444.37|446.19|444.19|18
1722285080000|2024-07-29 20:31:20|446.33|444.33|446.34|444.34|446.37|444.37|446.32|444.32|14
1722285090000|2024-07-29 20:31:30|446.35|444.35|446.37|444.37|446.41|444.41|446.35|444.35|15
1722285100000|2024-07-29 20:31:40|446.45|444.45|446.34|444.34|446.45|444.45|446.34|444.34|13
1722285110000|2024-07-29 20:31:50|446.27|444.27|446.19|444.19|446.27|444.27|446.19|444.19|3
1722285120000|2024-07-29 20:32:00|446.24|444.24|446.2|444.2|446.27|444.27|446.15|444.15|15
1722285130000|2024-07-29 20:32:10|446.19|444.19|446.19|444.19|446.29|444.29|446.16|444.16|12
1722285140000|2024-07-29 20:32:20|446.18|444.18|446.13|444.13|446.18|444.18|446.13|444.13|13
1722285150000|2024-07-29 20:32:30|446.17|444.17|446.11|444.11|446.17|444.17|446.06|444.06|13
1722285160000|2024-07-29 20:32:40|446.13|444.13|446.16|444.16|446.21|444.21|446.12|444.12|24
1722285170000|2024-07-29 20:32:50|446.15|444.15|446.15|444.15|446.18|444.18|446.11|444.11|13
1722285180000|2024-07-29 20:33:00|446.16|444.16|446.21|444.21|446.21|444.21|446.14|444.14|11
1722285190000|2024-07-29 20:33:10|446.2|444.2|446.21|444.21|446.23|444.23|446.2|444.2|8
1722285200000|2024-07-29 20:33:20|446.23|444.23|446.19|444.19|446.36|444.36|446.19|444.19|18
1722285210000|2024-07-29 20:33:30|446.21|444.21|446.06|444.06|446.21|444.21|446.03|444.03|10
1722285220000|2024-07-29 20:33:40|446.05|444.05|445.88|443.88|446.05|444.05|445.88|443.88|14
1722285230000|2024-07-29 20:33:50|445.84|443.84|445.86|443.86|445.89|443.89|445.83|443.83|8
1722285240000|2024-07-29 20:34:00|445.84|443.84|445.85|443.85|445.87|443.87|445.81|443.81|24
1722285250000|2024-07-29 20:34:10|445.83|443.83|445.84|443.84|445.89|443.89|445.83|443.83|17
1722285260000|2024-07-29 20:34:20|445.85|443.85|445.8|443.8|445.85|443.85|445.79|443.79|20
1722285270000|2024-07-29 20:34:30|445.81|443.81|445.56|443.56|445.81|443.81|445.56|443.56|10
1722285280000|2024-07-29 20:34:40|445.58|443.58|445.48|443.48|445.59|443.59|445.48|443.48|8
1722285290000|2024-07-29 20:34:50|445.5|443.5|445.54|443.54|445.58|443.58|445.5|443.5|15
1722285300000|2024-07-29 20:35:00|445.57|443.57|445.56|443.56|445.59|443.59|445.46|443.46|24
1722285310000|2024-07-29 20:35:10|445.53|443.53|445.63|443.63|445.63|443.63|445.53|443.53|10
1722285320000|2024-07-29 20:35:20|445.61|443.61|445.59|443.59|445.62|443.62|445.57|443.57|9
1722285330000|2024-07-29 20:35:30|445.62|443.62|445.43|443.43|445.62|443.62|445.43|443.43|12
1722285340000|2024-07-29 20:35:40|445.42|443.42|445.53|443.53|445.53|443.53|445.37|443.37|14
1722285350000|2024-07-29 20:35:50|445.54|443.54|445.94|443.94|445.95|443.95|445.52|443.52|17
1722285360000|2024-07-29 20:36:00|445.92|443.92|445.73|443.73|445.92|443.92|445.7|443.7|19
1722285370000|2024-07-29 20:36:10|445.75|443.75|445.73|443.73|445.75|443.75|445.7|443.7|16
1722285380000|2024-07-29 20:36:20|445.72|443.72|445.72|443.72|445.72|443.72|445.63|443.63|19
1722285390000|2024-07-29 20:36:30|445.71|443.71|445.67|443.67|445.71|443.71|445.66|443.66|7
1722285400000|2024-07-29 20:36:40|445.69|443.69|445.63|443.63|445.69|443.69|445.63|443.63|17
1722285410000|2024-07-29 20:36:50|445.62|443.62|445.46|443.46|445.62|443.62|445.46|443.46|11
1722285420000|2024-07-29 20:37:00|445.45|443.45|445.43|443.43|445.46|443.46|445.43|443.43|13
1722285430000|2024-07-29 20:37:10|445.42|443.42|445.24|443.24|445.42|443.42|445.23|443.23|18
1722285440000|2024-07-29 20:37:20|445.23|443.23|445.36|443.36|445.36|443.36|445.23|443.23|12
1722285450000|2024-07-29 20:37:30|445.37|443.37|445.45|443.45|445.46|443.46|445.37|443.37|11
1722285460000|2024-07-29 20:37:40|445.41|443.41|445.4|443.4|445.43|443.43|445.38|443.38|12
1722285470000|2024-07-29 20:37:50|445.39|443.39|445.35|443.35|445.41|443.41|445.35|443.35|22
1722285480000|2024-07-29 20:38:00|445.39|443.39|445.44|443.44|445.44|443.44|445.36|443.36|7
1722285490000|2024-07-29 20:38:10|445.42|443.42|445.42|443.42|445.44|443.44|445.41|443.41|11
1722285500000|2024-07-29 20:38:20|445.43|443.43|445.39|443.39|445.43|443.43|445.38|443.38|7
1722285510000|2024-07-29 20:38:30|445.4|443.4|445.44|443.44|445.45|443.45|445.4|443.4|13
1722285520000|2024-07-29 20:38:40|445.45|443.45|445.42|443.42|445.46|443.46|445.42|443.42|11
1722285530000|2024-07-29 20:38:50|445.46|443.46|445.47|443.47|445.48|443.48|445.42|443.42|8
1722285540000|2024-07-29 20:39:00|445.49|443.49|445.43|443.43|445.49|443.49|445.43|443.43|4
1722285550000|2024-07-29 20:39:10|445.44|443.44|445.46|443.46|445.5|443.5|445.44|443.44|8
1722285560000|2024-07-29 20:39:20|445.5|443.5|445.47|443.47|445.5|443.5|445.46|443.46|11
1722285570000|2024-07-29 20:39:30|445.48|443.48|445.34|443.34|445.48|443.48|445.3|443.3|6
1722285580000|2024-07-29 20:39:40|445.37|443.37|445.44|443.44|445.44|443.44|445.36|443.36|14
1722285590000|2024-07-29 20:39:50|445.47|443.47|445.57|443.57|445.6|443.6|445.45|443.45|20
1722285600000|2024-07-29 20:40:00|445.54|443.54|445.5|443.5|445.58|443.58|445.48|443.48|19
1722285610000|2024-07-29 20:40:10|445.51|443.51|445.54|443.54|445.55|443.55|445.45|443.45|16
1722285620000|2024-07-29 20:40:20|445.53|443.53|445.44|443.44|445.54|443.54|445.4|443.4|15
1722285630000|2024-07-29 20:40:30|445.45|443.45|445.38|443.38|445.48|443.48|445.37|443.37|16
1722285640000|2024-07-29 20:40:40|445.39|443.39|445.4|443.4|445.4|443.4|445.36|443.36|8
1722285650000|2024-07-29 20:40:50|445.41|443.41|445.44|443.44|445.48|443.48|445.4|443.4|14
1722285660000|2024-07-29 20:41:00|445.45|443.45|445.37|443.37|445.45|443.45|445.35|443.35|14
1722285670000|2024-07-29 20:41:10|445.36|443.36|445.52|443.52|445.52|443.52|445.35|443.35|13
1722285680000|2024-07-29 20:41:20|445.51|443.51|445.49|443.49|445.52|443.52|445.48|443.48|8
1722285690000|2024-07-29 20:41:30|445.51|443.51|445.52|443.52|445.58|443.58|445.49|443.49|23
1722285700000|2024-07-29 20:41:40|445.54|443.54|445.58|443.58|445.58|443.58|445.5|443.5|19
1722285710000|2024-07-29 20:41:50|445.59|443.59|445.57|443.57|445.59|443.59|445.56|443.56|13
1722285720000|2024-07-29 20:42:00|445.56|443.56|445.59|443.59|445.79|443.79|445.56|443.56|22
1722285730000|2024-07-29 20:42:10|445.61|443.61|445.41|443.41|445.61|443.61|445.41|443.41|13
1722285740000|2024-07-29 20:42:20|445.4|443.4|445.29|443.29|445.43|443.43|445.29|443.29|16
1722285750000|2024-07-29 20:42:30|445.3|443.3|445.11|443.11|445.3|443.3|445.11|443.11|11
1722285760000|2024-07-29 20:42:40|445.15|443.15|444.81|442.81|445.15|443.15|444.79|442.79|14
1722285770000|2024-07-29 20:42:50|444.76|442.76|444.75|442.75|444.78|442.78|444.73|442.73|14
1722285780000|2024-07-29 20:43:00|444.74|442.74|444.55|442.55|444.74|442.74|444.53|442.53|19
1722285790000|2024-07-29 20:43:10|444.52|442.52|444.43|442.43|444.53|442.53|444.4|442.4|15
1722285800000|2024-07-29 20:43:20|444.42|442.42|444.43|442.43|444.45|442.45|444.4|442.4|13
1722285810000|2024-07-29 20:43:30|444.45|442.45|444.45|442.45|444.51|442.51|444.45|442.45|12
1722285820000|2024-07-29 20:43:40|444.43|442.43|444.44|442.44|444.47|442.47|444.42|442.42|13
1722285830000|2024-07-29 20:43:50|444.45|442.45|444.42|442.42|444.48|442.48|444.42|442.42|13
1722285840000|2024-07-29 20:44:00|444.39|442.39|444.21|442.21|444.39|442.39|444.19|442.19|12
1722285850000|2024-07-29 20:44:10|444.22|442.22|444.14|442.14|444.25|442.25|444.05|442.05|23
1722285860000|2024-07-29 20:44:20|444.15|442.15|444.06|442.06|444.18|442.18|444.05|442.05|12
1722285870000|2024-07-29 20:44:30|444.05|442.05|444.24|442.24|444.24|442.24|443.96|441.96|14
1722285880000|2024-07-29 20:44:40|444.25|442.25|444.33|442.33|444.33|442.33|444.25|442.25|6
1722285890000|2024-07-29 20:44:50|444.32|442.32|444.3|442.3|444.32|442.32|444.3|442.3|3
1722285900000|2024-07-29 20:45:00|444.25|442.25|444.23|442.23|444.29|442.29|444.2|442.2|9
1722285910000|2024-07-29 20:45:10|444.22|442.22|444.19|442.19|444.23|442.23|444.18|442.18|14
1722285920000|2024-07-29 20:45:20|444.23|442.23|444.2|442.2|444.29|442.29|444.2|442.2|11
1722285930000|2024-07-29 20:45:30|444.24|442.24|444.28|442.28|444.28|442.28|444.22|442.22|9
1722285940000|2024-07-29 20:45:40|444.25|442.25|444.18|442.18|444.27|442.27|444.14|442.14|6
1722285950000|2024-07-29 20:45:50|444.14|442.14|444.09|442.09|444.14|442.14|443.89|441.89|18
1722285960000|2024-07-29 20:46:00|444.16|442.16|444.39|442.39|444.39|442.39|444.16|442.16|11
1722285970000|2024-07-29 20:46:10|444.35|442.35|444.29|442.29|444.36|442.36|444.27|442.27|7
1722285980000|2024-07-29 20:46:20|444.3|442.3|444.07|442.07|444.3|442.3|444.02|442.02|15
1722285990000|2024-07-29 20:46:30|444.03|442.03|443.95|441.95|444.03|442.03|443.94|441.94|13
1722286000000|2024-07-29 20:46:40|443.94|441.94|444.13|442.13|444.13|442.13|443.94|441.94|15
1722286010000|2024-07-29 20:46:50|444.17|442.17|444.21|442.21|444.25|442.25|444.17|442.17|18
1722286020000|2024-07-29 20:47:00|444.19|442.19|444.14|442.14|444.22|442.22|444.14|442.14|24
1722286030000|2024-07-29 20:47:10|444.13|442.13|443.9|441.9|444.17|442.17|443.9|441.9|14
1722286040000|2024-07-29 20:47:20|443.84|441.84|443.57|441.57|443.84|441.84|443.57|441.57|8
1722286050000|2024-07-29 20:47:30|443.58|441.58|443.56|441.56|443.6|441.6|443.56|441.56|15
1722286060000|2024-07-29 20:47:40|443.53|441.53|443.53|441.53|443.57|441.57|443.52|441.52|13
1722286070000|2024-07-29 20:47:50|443.54|441.54|443.7|441.7|443.72|441.72|443.54|441.54|12
1722286080000|2024-07-29 20:48:00|443.68|441.68|443.9|441.9|443.97|441.97|443.68|441.68|26
1722286090000|2024-07-29 20:48:10|443.84|441.84|443.84|441.84|443.86|441.86|443.82|441.82|14
1722286100000|2024-07-29 20:48:20|443.85|441.85|443.77|441.77|443.86|441.86|443.77|441.77|13
1722286110000|2024-07-29 20:48:30|443.76|441.76|443.65|441.65|443.76|441.76|443.64|441.64|8
1722286120000|2024-07-29 20:48:40|443.64|441.64|443.64|441.64|443.65|441.65|443.64|441.64|5
1722286130000|2024-07-29 20:48:50|443.59|441.59|443.47|441.47|443.59|441.59|443.42|441.42|20
1722286140000|2024-07-29 20:49:00|443.44|441.44|443.47|441.47|443.47|441.47|443.37|441.37|18
1722286150000|2024-07-29 20:49:10|443.44|441.44|443.41|441.41|443.47|441.47|443.41|441.41|4
1722286160000|2024-07-29 20:49:20|443.36|441.36|443.37|441.37|443.43|441.43|443.34|441.34|20
1722286170000|2024-07-29 20:49:30|443.35|441.35|443.31|441.31|443.38|441.38|443.3|441.3|16
1722286180000|2024-07-29 20:49:40|443.27|441.27|443.3|441.3|443.36|441.36|443.27|441.27|17
1722286190000|2024-07-29 20:49:50|443.29|441.29|443.4|441.4|443.42|441.42|443.14|441.14|18
1722286200000|2024-07-29 20:50:00|443.39|441.39|443.46|441.46|443.53|441.53|443.39|441.39|17
1722286210000|2024-07-29 20:50:10|443.45|441.45|443.46|441.46|443.47|441.47|443.43|441.43|11
1722286220000|2024-07-29 20:50:20|443.47|441.47|443.45|441.45|443.48|441.48|443.45|441.45|7
1722286230000|2024-07-29 20:50:30|443.44|441.44|443.56|441.56|443.58|441.58|443.44|441.44|15
1722286240000|2024-07-29 20:50:40|443.57|441.57|443.69|441.69|443.69|441.69|443.57|441.57|13
1722286250000|2024-07-29 20:50:50|443.68|441.68|443.73|441.73|443.78|441.78|443.65|441.65|20
1722286260000|2024-07-29 20:51:00|443.71|441.71|443.88|441.88|443.88|441.88|443.71|441.71|20
1722286270000|2024-07-29 20:51:10|443.91|441.91|443.91|441.91|443.91|441.91|443.91|441.91|1
1722286310000|2024-07-29 20:51:50|443.92|441.92|443.91|441.91|443.99|441.99|443.91|441.91|5
1722286320000|2024-07-29 20:52:00|443.96|441.96|443.96|441.96|443.96|441.96|443.96|441.96|1
1722286330000|2024-07-29 20:52:10|443.93|441.93|443.91|441.91|443.93|441.93|443.91|441.91|2
1722286340000|2024-07-29 20:52:20|443.99|441.99|444.33|442.33|444.37|442.37|443.97|441.97|7
1722286360000|2024-07-29 20:52:40|444.32|442.32|444.29|442.29|444.32|442.32|444.29|442.29|2
1722286370000|2024-07-29 20:52:50|444.28|442.28|444.22|442.22|444.28|442.28|444.22|442.22|3
1722286380000|2024-07-29 20:53:00|444.24|442.24|444.25|442.25|444.3|442.3|444.22|442.22|14
1722286390000|2024-07-29 20:53:10|444.23|442.23|444.35|442.35|444.35|442.35|444.23|442.23|12
1722286400000|2024-07-29 20:53:20|444.36|442.36|444.32|442.32|444.37|442.37|444.32|442.32|3
1722286410000|2024-07-29 20:53:30|444.33|442.33|444.46|442.46|444.46|442.46|444.31|442.31|10
1722286420000|2024-07-29 20:53:40|444.47|442.47|444.49|442.49|444.49|442.49|444.43|442.43|15
1722286430000|2024-07-29 20:53:50|444.46|442.46|444.44|442.44|444.46|442.46|444.44|442.44|3
1722286440000|2024-07-29 20:54:00|444.43|442.43|444.43|442.43|444.43|442.43|444.43|442.43|1
1722286450000|2024-07-29 20:54:10|444.44|442.44|444.43|442.43|444.44|442.44|444.43|442.43|2
1722286460000|2024-07-29 20:54:20|444.37|442.37|444.39|442.39|444.39|442.39|444.36|442.36|5
1722286470000|2024-07-29 20:54:30|444.41|442.41|444.41|442.41|444.43|442.43|444.41|442.41|3
1722286490000|2024-07-29 20:54:50|444.4|442.4|444.39|442.39|444.4|442.4|444.39|442.39|2
1722286500000|2024-07-29 20:55:00|444.35|442.35|444.39|442.39|444.39|442.39|444.31|442.31|4
1722286510000|2024-07-29 20:55:10|444.37|442.37|444.4|442.4|444.4|442.4|444.35|442.35|8
1722286520000|2024-07-29 20:55:20|444.49|442.49|444.47|442.47|444.49|442.49|444.42|442.42|12
1722286530000|2024-07-29 20:55:30|444.48|442.48|444.46|442.46|444.49|442.49|444.46|442.46|5
1722286540000|2024-07-29 20:55:40|444.45|442.45|444.47|442.47|444.47|442.47|444.45|442.45|3
1722286550000|2024-07-29 20:55:50|444.45|442.45|444.4|442.4|444.45|442.45|444.32|442.32|9
1722286560000|2024-07-29 20:56:00|444.41|442.41|444.6|442.6|444.62|442.62|444.41|442.41|9
1722286570000|2024-07-29 20:56:10|444.61|442.61|444.65|442.65|444.68|442.68|444.6|442.6|6
1722286580000|2024-07-29 20:56:20|444.68|442.68|444.7|442.7|444.72|442.72|444.68|442.68|6
1722286590000|2024-07-29 20:56:30|444.71|442.71|444.61|442.61|444.75|442.75|444.48|442.48|16
1722286600000|2024-07-29 20:56:40|444.62|442.62|444.58|442.58|444.65|442.65|444.58|442.58|9
1722286610000|2024-07-29 20:56:50|444.45|442.45|444.5|442.5|444.5|442.5|444.43|442.43|20
1722286620000|2024-07-29 20:57:00|444.47|442.47|444.44|442.44|444.49|442.49|444.42|442.42|14
1722286630000|2024-07-29 20:57:10|444.46|442.46|444.4|442.4|444.5|442.5|444.4|442.4|16
1722286640000|2024-07-29 20:57:20|444.39|442.39|444.41|442.41|444.44|442.44|444.39|442.39|7
1722286650000|2024-07-29 20:57:30|444.38|442.38|444.35|442.35|444.38|442.38|444.35|442.35|4
1722286660000|2024-07-29 20:57:40|444.4|442.4|444.37|442.37|444.4|442.4|444.33|442.33|17
1722286670000|2024-07-29 20:57:50|444.4|442.4|444.45|442.45|444.46|442.46|444.35|442.35|17
1722286680000|2024-07-29 20:58:00|444.46|442.46|444.57|442.57|444.58|442.58|444.42|442.42|19
1722286690000|2024-07-29 20:58:10|444.56|442.56|444.58|442.58|444.61|442.61|444.49|442.49|18
1722286700000|2024-07-29 20:58:20|444.59|442.59|444.61|442.61|444.66|442.66|444.54|442.54|20
1722286710000|2024-07-29 20:58:30|444.58|442.58|444.62|442.62|444.68|442.68|444.58|442.58|19
1722286720000|2024-07-29 20:58:40|444.64|442.64|444.58|442.58|444.66|442.66|444.55|442.55|15
1722286730000|2024-07-29 20:58:50|444.6|442.6|444.56|442.56|444.65|442.65|444.53|442.53|18
1722286740000|2024-07-29 20:59:00|444.57|442.57|444.54|442.54|444.57|442.57|444.53|442.53|14
1722286750000|2024-07-29 20:59:10|444.55|442.55|444.56|442.56|444.61|442.61|444.55|442.55|19
1722286760000|2024-07-29 20:59:20|444.57|442.57|444.64|442.64|444.67|442.67|444.56|442.56|17
1722286770000|2024-07-29 20:59:30|444.62|442.62|444.64|442.64|444.66|442.66|444.59|442.59|18
1722286780000|2024-07-29 20:59:40|444.63|442.63|444.63|442.63|444.7|442.7|444.6|442.6|19
1722286790000|2024-07-29 20:59:50|444.62|442.62|444.64|442.64|444.64|442.64|444.6|442.6|8
1722286800000|2024-07-29 21:00:00|444.68|442.68|444.73|442.73|444.74|442.74|444.68|442.68|16
1722286810000|2024-07-29 21:00:10|444.74|442.74|444.78|442.78|444.79|442.79|444.72|442.72|8
1722286820000|2024-07-29 21:00:20|444.79|442.79|444.82|442.82|444.82|442.82|444.79|442.79|6
1722286850000|2024-07-29 21:00:50|444.83|442.83|444.97|442.97|444.97|442.97|444.83|442.83|5
1722286860000|2024-07-29 21:01:00|445.1|443.1|445.67|443.67|445.72|443.72|445.1|443.1|10
1722286870000|2024-07-29 21:01:10|445.68|443.68|445.68|443.68|445.72|443.72|445.68|443.68|8
1722286880000|2024-07-29 21:01:20|445.67|443.67|445.78|443.78|445.84|443.84|445.67|443.67|10
1722286890000|2024-07-29 21:01:30|445.77|443.77|445.78|443.78|445.78|443.78|445.77|443.77|2
1722286900000|2024-07-29 21:01:40|445.79|443.79|445.78|443.78|445.79|443.79|445.77|443.77|8
1722286910000|2024-07-29 21:01:50|445.77|443.77|445.78|443.78|445.78|443.78|445.77|443.77|4
1722286920000|2024-07-29 21:02:00|445.79|443.79|445.62|443.62|445.79|443.79|445.62|443.62|7
1722286930000|2024-07-29 21:02:10|445.57|443.57|445.57|443.57|445.59|443.59|445.5|443.5|15
1722286940000|2024-07-29 21:02:20|445.56|443.56|445.51|443.51|445.56|443.56|445.51|443.51|6
1722286950000|2024-07-29 21:02:30|445.54|443.54|445.5|443.5|445.54|443.54|445.5|443.5|5
1722286960000|2024-07-29 21:02:40|445.49|443.49|445.41|443.41|445.49|443.49|445.37|443.37|7
1722286970000|2024-07-29 21:02:50|445.39|443.39|445.39|443.39|445.39|443.39|445.39|443.39|1
1722286980000|2024-07-29 21:03:00|445.38|443.38|444.97|442.97|445.38|443.38|444.92|442.92|15
1722286990000|2024-07-29 21:03:10|444.96|442.96|444.83|442.83|444.96|442.96|444.82|442.82|11
1722287000000|2024-07-29 21:03:20|444.84|442.84|444.8|442.8|444.84|442.84|444.79|442.79|12
1722287010000|2024-07-29 21:03:30|444.78|442.78|444.7|442.7|444.79|442.79|444.66|442.66|19
1722287020000|2024-07-29 21:03:40|444.69|442.69|444.28|442.28|444.69|442.69|444.17|442.17|20
1722287030000|2024-07-29 21:03:50|444.27|442.27|444.31|442.31|444.34|442.34|444.25|442.25|20
1722287040000|2024-07-29 21:04:00|444.3|442.3|444.48|442.48|444.51|442.51|444.3|442.3|18
1722287050000|2024-07-29 21:04:10|444.45|442.45|444.36|442.36|444.46|442.46|444.36|442.36|11
1722287060000|2024-07-29 21:04:20|444.35|442.35|444.26|442.26|444.35|442.35|444.25|442.25|13
1722287070000|2024-07-29 21:04:30|444.25|442.25|444.26|442.26|444.26|442.26|444.21|442.21|3
1722287080000|2024-07-29 21:04:40|444.18|442.18|444.14|442.14|444.18|442.18|444.12|442.12|6
1722287090000|2024-07-29 21:04:50|444.13|442.13|444.24|442.24|444.27|442.27|444.13|442.13|8
1722287100000|2024-07-29 21:05:00|444.25|442.25|444.39|442.39|444.39|442.39|444.22|442.22|20
1722287110000|2024-07-29 21:05:10|444.38|442.38|444.31|442.31|444.38|442.38|444.28|442.28|14
1722287120000|2024-07-29 21:05:20|444.32|442.32|444.36|442.36|444.36|442.36|444.32|442.32|5
1722287130000|2024-07-29 21:05:30|444.38|442.38|444.31|442.31|444.38|442.38|444.29|442.29|7
1722287140000|2024-07-29 21:05:40|444.3|442.3|444.24|442.24|444.3|442.3|444.24|442.24|4
1722287150000|2024-07-29 21:05:50|444.26|442.26|444.16|442.16|444.26|442.26|444.16|442.16|8
1722287160000|2024-07-29 21:06:00|444.14|442.14|444.07|442.07|444.14|442.14|444.06|442.06|9
1722287170000|2024-07-29 21:06:10|444.02|442.02|444.04|442.04|444.04|442.04|444.01|442.01|14
1722287180000|2024-07-29 21:06:20|444.03|442.03|443.77|441.77|444.03|442.03|443.74|441.74|18
1722287190000|2024-07-29 21:06:30|443.81|441.81|443.79|441.79|443.83|441.83|443.78|441.78|15
1722287200000|2024-07-29 21:06:40|443.81|441.81|443.76|441.76|443.81|441.81|443.76|441.76|5
1722287210000|2024-07-29 21:06:50|443.78|441.78|443.76|441.76|443.78|441.78|443.76|441.76|5
1722287220000|2024-07-29 21:07:00|443.71|441.71|443.74|441.74|443.74|441.74|443.69|441.69|11
1722287230000|2024-07-29 21:07:10|443.73|441.73|443.74|441.74|443.75|441.75|443.73|441.73|12
1722287240000|2024-07-29 21:07:20|443.73|441.73|443.95|441.95|443.96|441.96|443.73|441.73|16
1722287250000|2024-07-29 21:07:30|443.94|441.94|443.98|441.98|443.98|441.98|443.94|441.94|9
1722287260000|2024-07-29 21:07:40|443.97|441.97|443.97|441.97|443.97|441.97|443.97|441.97|1
1722287270000|2024-07-29 21:07:50|443.96|441.96|443.93|441.93|443.97|441.97|443.9|441.9|4
1722287280000|2024-07-29 21:08:00|443.92|441.92|443.92|441.92|443.92|441.92|443.9|441.9|5
1722287290000|2024-07-29 21:08:10|443.93|441.93|443.97|441.97|443.99|441.99|443.93|441.93|17
1722287300000|2024-07-29 21:08:20|443.96|441.96|443.97|441.97|443.98|441.98|443.96|441.96|11
1722287310000|2024-07-29 21:08:30|443.98|441.98|443.98|441.98|443.98|441.98|443.98|441.98|1
1722287320000|2024-07-29 21:08:40|443.97|441.97|443.99|441.99|443.99|441.99|443.96|441.96|7
1722287330000|2024-07-29 21:08:50|443.98|441.98|443.84|441.84|444.01|442.01|443.76|441.76|18
1722287340000|2024-07-29 21:09:00|443.83|441.83|443.65|441.65|443.84|441.84|443.65|441.65|19
1722287350000|2024-07-29 21:09:10|443.66|441.66|443.63|441.63|443.67|441.67|443.63|441.63|19
1722287360000|2024-07-29 21:09:20|443.62|441.62|443.59|441.59|443.63|441.63|443.57|441.57|22
1722287370000|2024-07-29 21:09:30|443.58|441.58|443.79|441.79|443.79|441.79|443.58|441.58|18
1722287380000|2024-07-29 21:09:40|443.8|441.8|443.82|441.82|443.95|441.95|443.8|441.8|23
1722287390000|2024-07-29 21:09:50|443.81|441.81|443.67|441.67|443.81|441.81|443.66|441.66|15
1722287400000|2024-07-29 21:10:00|443.66|441.66|443.68|441.68|443.68|441.68|443.64|441.64|13
1722287410000|2024-07-29 21:10:10|443.75|441.75|443.91|441.91|443.92|441.92|443.75|441.75|15
1722287420000|2024-07-29 21:10:20|443.92|441.92|443.92|441.92|443.93|441.93|443.91|441.91|18
1722287430000|2024-07-29 21:10:30|443.91|441.91|443.76|441.76|443.92|441.92|443.73|441.73|13
1722287440000|2024-07-29 21:10:40|443.74|441.74|443.73|441.73|443.75|441.75|443.73|441.73|6
1722287450000|2024-07-29 21:10:50|443.74|441.74|443.71|441.71|443.74|441.74|443.7|441.7|9
1722287460000|2024-07-29 21:11:00|443.72|441.72|443.71|441.71|443.72|441.72|443.71|441.71|4
1722287470000|2024-07-29 21:11:10|443.7|441.7|443.57|441.57|443.71|441.71|443.57|441.57|10
1722287480000|2024-07-29 21:11:20|443.56|441.56|443.59|441.59|443.6|441.6|443.53|441.53|9
1722287490000|2024-07-29 21:11:30|443.58|441.58|443.55|441.55|443.59|441.59|443.55|441.55|10
1722287500000|2024-07-29 21:11:40|443.56|441.56|443.59|441.59|443.59|441.59|443.54|441.54|7
1722287510000|2024-07-29 21:11:50|443.58|441.58|443.57|441.57|443.58|441.58|443.56|441.56|5
1722287520000|2024-07-29 21:12:00|443.56|441.56|443.55|441.55|443.56|441.56|443.55|441.55|4
1722287530000|2024-07-29 21:12:10|443.53|441.53|443.52|441.52|443.55|441.55|443.52|441.52|9
1722287540000|2024-07-29 21:12:20|443.51|441.51|443.21|441.21|443.51|441.51|443.13|441.13|16
1722287550000|2024-07-29 21:12:30|443.27|441.27|443.26|441.26|443.27|441.27|443.2|441.2|17
1722287560000|2024-07-29 21:12:40|443.25|441.25|443.46|441.46|443.53|441.53|443.25|441.25|19
1722287570000|2024-07-29 21:12:50|443.47|441.47|443.84|441.84|443.84|441.84|443.47|441.47|21
1722287580000|2024-07-29 21:13:00|443.85|441.85|443.84|441.84|443.85|441.85|443.82|441.82|10
1722287590000|2024-07-29 21:13:10|443.85|441.85|443.99|441.99|444.03|442.03|443.85|441.85|11
1722287600000|2024-07-29 21:13:20|443.97|441.97|443.9|441.9|444.06|442.06|443.9|441.9|11
1722287620000|2024-07-29 21:13:40|444.06|442.06|444.04|442.04|444.11|442.11|443.99|441.99|9
1722287630000|2024-07-29 21:13:50|443.95|441.95|443.48|441.48|443.95|441.95|443.48|441.48|24
1722287640000|2024-07-29 21:14:00|443.43|441.43|443.15|441.15|443.43|441.43|443.14|441.14|24
1722287650000|2024-07-29 21:14:10|443.16|441.16|443.03|441.03|443.16|441.16|443.01|441.01|10
1722287660000|2024-07-29 21:14:20|443.05|441.05|443.09|441.09|443.19|441.19|443.03|441.03|14
1722287670000|2024-07-29 21:14:30|443.06|441.06|443.12|441.12|443.12|441.12|443.05|441.05|10
1722287680000|2024-07-29 21:14:40|443.13|441.13|443.2|441.2|443.21|441.21|443.12|441.12|16
1722287690000|2024-07-29 21:14:50|443.21|441.21|443.07|441.07|443.21|441.21|443.02|441.02|20
1722287700000|2024-07-29 21:15:00|443.06|441.06|443.4|441.4|443.41|441.41|443.06|441.06|28
1722287710000|2024-07-29 21:15:10|443.39|441.39|443.38|441.38|443.43|441.43|443.32|441.32|23
1722287720000|2024-07-29 21:15:20|443.36|441.36|443.41|441.41|443.42|441.42|443.21|441.21|19
1722287730000|2024-07-29 21:15:30|443.4|441.4|443.39|441.39|443.42|441.42|443.38|441.38|13
1722287740000|2024-07-29 21:15:40|443.37|441.37|443.28|441.28|443.38|441.38|443.19|441.19|22
1722287750000|2024-07-29 21:15:50|443.27|441.27|443.18|441.18|443.34|441.34|443.18|441.18|22
1722287760000|2024-07-29 21:16:00|443.14|441.14|443.23|441.23|443.23|441.23|443.14|441.14|15
1722287770000|2024-07-29 21:16:10|443.24|441.24|443.39|441.39|443.43|441.43|443.24|441.24|24
1722287780000|2024-07-29 21:16:20|443.41|441.41|443.73|441.73|443.73|441.73|443.4|441.4|20
1722287790000|2024-07-29 21:16:30|443.69|441.69|443.79|441.79|443.79|441.79|443.62|441.62|19
1722287800000|2024-07-29 21:16:40|443.8|441.8|443.77|441.77|443.8|441.8|443.64|441.64|26
1722287810000|2024-07-29 21:16:50|443.79|441.79|443.77|441.77|443.8|441.8|443.7|441.7|21
1722287820000|2024-07-29 21:17:00|443.74|441.74|444.39|442.39|444.39|442.39|443.74|441.74|27
1722287830000|2024-07-29 21:17:10|444.4|442.4|444.48|442.48|444.48|442.48|444.33|442.33|20
1722287840000|2024-07-29 21:17:20|444.47|442.47|444.58|442.58|444.58|442.58|444.41|442.41|20
1722287850000|2024-07-29 21:17:30|444.6|442.6|444.48|442.48|444.61|442.61|444.37|442.37|23
1722287860000|2024-07-29 21:17:40|444.47|442.47|444.27|442.27|444.52|442.52|444.27|442.27|13
1722287870000|2024-07-29 21:17:50|444.28|442.28|444.1|442.1|444.28|442.28|444.05|442.05|22
1722287880000|2024-07-29 21:18:00|444.09|442.09|444.12|442.12|444.21|442.21|444.05|442.05|23
1722287890000|2024-07-29 21:18:10|444.09|442.09|443.98|441.98|444.11|442.11|443.85|441.85|20
1722287900000|2024-07-29 21:18:20|444.02|442.02|443.95|441.95|444.02|442.02|443.9|441.9|18
1722287910000|2024-07-29 21:18:30|443.96|441.96|444.06|442.06|444.08|442.08|443.96|441.96|18
1722287920000|2024-07-29 21:18:40|444.05|442.05|444.04|442.04|444.17|442.17|444.02|442.02|18
1722287930000|2024-07-29 21:18:50|444.06|442.06|444.04|442.04|444.06|442.06|444.04|442.04|15
1722287940000|2024-07-29 21:19:00|444.05|442.05|444.09|442.09|444.1|442.1|444.03|442.03|18
1722287950000|2024-07-29 21:19:10|444.08|442.08|444.01|442.01|444.1|442.1|443.96|441.96|20
1722287960000|2024-07-29 21:19:20|444|442|443.99|441.99|444.01|442.01|443.97|441.97|11
1722287970000|2024-07-29 21:19:30|444|442|444.1|442.1|444.12|442.12|444|442|13
1722287980000|2024-07-29 21:19:40|444.09|442.09|444.38|442.38|444.38|442.38|444.07|442.07|20
1722287990000|2024-07-29 21:19:50|444.4|442.4|444.33|442.33|444.41|442.41|444.33|442.33|10
1722288000000|2024-07-29 21:20:00|444.35|442.35|444.24|442.24|444.35|442.35|444.24|442.24|8
1722288010000|2024-07-29 21:20:10|444.22|442.22|444.13|442.13|444.22|442.22|444.12|442.12|7
1722288020000|2024-07-29 21:20:20|444.14|442.14|443.97|441.97|444.14|442.14|443.94|441.94|11
1722288030000|2024-07-29 21:20:30|444.03|442.03|443.97|441.97|444.04|442.04|443.97|441.97|13
1722288040000|2024-07-29 21:20:40|443.94|441.94|443.96|441.96|443.96|441.96|443.94|441.94|13
1722288050000|2024-07-29 21:20:50|443.95|441.95|443.95|441.95|443.96|441.96|443.95|441.95|7
1722288060000|2024-07-29 21:21:00|443.84|441.84|443.73|441.73|443.84|441.84|443.72|441.72|12
1722288070000|2024-07-29 21:21:10|443.72|441.72|443.76|441.76|443.79|441.79|443.72|441.72|15
1722288080000|2024-07-29 21:21:20|443.74|441.74|443.55|441.55|443.74|441.74|443.52|441.52|16
1722288090000|2024-07-29 21:21:30|443.54|441.54|443.54|441.54|443.55|441.55|443.52|441.52|15
1722288100000|2024-07-29 21:21:40|443.53|441.53|443.52|441.52|443.54|441.54|443.5|441.5|13
1722288110000|2024-07-29 21:21:50|443.51|441.51|443.45|441.45|443.52|441.52|443.44|441.44|15
1722288120000|2024-07-29 21:22:00|443.5|441.5|443.58|441.58|443.58|441.58|443.49|441.49|6
1722288130000|2024-07-29 21:22:10|443.54|441.54|443.42|441.42|443.54|441.54|443.41|441.41|13
1722288140000|2024-07-29 21:22:20|443.44|441.44|443.45|441.45|443.46|441.46|443.43|441.43|7
1722288150000|2024-07-29 21:22:30|443.44|441.44|443.45|441.45|443.45|441.45|443.44|441.44|2
1722288160000|2024-07-29 21:22:40|443.46|441.46|443.21|441.21|443.46|441.46|443.21|441.21|24
1722288170000|2024-07-29 21:22:50|443.24|441.24|443.28|441.28|443.28|441.28|443.22|441.22|15
1722288180000|2024-07-29 21:23:00|443.27|441.27|443.22|441.22|443.27|441.27|443.2|441.2|9
1722288190000|2024-07-29 21:23:10|443.23|441.23|443.31|441.31|443.31|441.31|443.23|441.23|7
1722288200000|2024-07-29 21:23:20|443.28|441.28|443.25|441.25|443.28|441.28|443.23|441.23|6
1722288210000|2024-07-29 21:23:30|443.26|441.26|443.29|441.29|443.29|441.29|443.26|441.26|6
1722288220000|2024-07-29 21:23:40|443.24|441.24|443.24|441.24|443.26|441.26|443.21|441.21|11
1722288230000|2024-07-29 21:23:50|443.25|441.25|443.27|441.27|443.28|441.28|443.23|441.23|9
1722288240000|2024-07-29 21:24:00|443.28|441.28|443.34|441.34|443.34|441.34|443.28|441.28|5
1722288250000|2024-07-29 21:24:10|443.4|441.4|443.34|441.34|443.4|441.4|443.34|441.34|4
1722288260000|2024-07-29 21:24:20|443.4|441.4|443.27|441.27|443.4|441.4|443.25|441.25|9
1722288270000|2024-07-29 21:24:30|443.26|441.26|443.27|441.27|443.29|441.29|443.26|441.26|6
1722288280000|2024-07-29 21:24:40|443.28|441.28|443.35|441.35|443.35|441.35|443.28|441.28|4
1722288290000|2024-07-29 21:24:50|443.36|441.36|443.36|441.36|443.37|441.37|443.36|441.36|3
1722288300000|2024-07-29 21:25:00|443.37|441.37|443.58|441.58|443.58|441.58|443.37|441.37|9
1722288310000|2024-07-29 21:25:10|443.59|441.59|443.58|441.58|443.61|441.61|443.58|441.58|4
1722288330000|2024-07-29 21:25:30|443.56|441.56|443.54|441.54|443.57|441.57|443.54|441.54|10
1722288340000|2024-07-29 21:25:40|443.55|441.55|443.55|441.55|443.58|441.58|443.54|441.54|20
1722288350000|2024-07-29 21:25:50|443.54|441.54|443.58|441.58|443.58|441.58|443.54|441.54|7
1722288360000|2024-07-29 21:26:00|443.55|441.55|443.5|441.5|443.55|441.55|443.49|441.49|4
1722288370000|2024-07-29 21:26:10|443.51|441.51|443.58|441.58|443.58|441.58|443.51|441.51|2
1722288390000|2024-07-29 21:26:30|443.53|441.53|443.54|441.54|443.56|441.56|443.48|441.48|7
1722288400000|2024-07-29 21:26:40|443.5|441.5|443.27|441.27|443.5|441.5|443.27|441.27|16
1722288410000|2024-07-29 21:26:50|443.33|441.33|443.27|441.27|443.37|441.37|443.26|441.26|16
1722288420000|2024-07-29 21:27:00|443.32|441.32|443.29|441.29|443.33|441.33|443.27|441.27|14
1722288430000|2024-07-29 21:27:10|443.28|441.28|443.32|441.32|443.32|441.32|443.27|441.27|3
1722288440000|2024-07-29 21:27:20|443.33|441.33|443.32|441.32|443.33|441.33|443.29|441.29|5
1722288450000|2024-07-29 21:27:30|443.31|441.31|443.31|441.31|443.32|441.32|443.3|441.3|4
1722288460000|2024-07-29 21:27:40|443.32|441.32|443.41|441.41|443.49|441.49|443.32|441.32|11
1722288470000|2024-07-29 21:27:50|443.47|441.47|443.44|441.44|443.48|441.48|443.42|441.42|6
1722288480000|2024-07-29 21:28:00|443.43|441.43|443.52|441.52|443.53|441.53|443.43|441.43|11
1722288490000|2024-07-29 21:28:10|443.53|441.53|443.48|441.48|443.53|441.53|443.42|441.42|10
1722288500000|2024-07-29 21:28:20|443.49|441.49|443.33|441.33|443.49|441.49|443.33|441.33|10
1722288510000|2024-07-29 21:28:30|443.38|441.38|443.32|441.32|443.38|441.38|443.27|441.27|16
1722288520000|2024-07-29 21:28:40|443.31|441.31|443.29|441.29|443.31|441.31|443.29|441.29|5
1722288530000|2024-07-29 21:28:50|443.28|441.28|443.28|441.28|443.28|441.28|443.27|441.27|3
1722288540000|2024-07-29 21:29:00|443.27|441.27|443.27|441.27|443.33|441.33|443.26|441.26|10
1722288550000|2024-07-29 21:29:10|443.26|441.26|443.01|441.01|443.26|441.26|443.01|441.01|5
1722288560000|2024-07-29 21:29:20|442.95|440.95|442.67|440.67|442.95|440.95|442.67|440.67|2
1722288570000|2024-07-29 21:29:30|442.63|440.63|442.67|440.67|442.69|440.69|442.63|440.63|12
1722288580000|2024-07-29 21:29:40|442.68|440.68|442.81|440.81|442.81|440.81|442.68|440.68|7
1722288590000|2024-07-29 21:29:50|442.82|440.82|442.84|440.84|442.84|440.84|442.82|440.82|3
1722288600000|2024-07-29 21:30:00|442.85|440.85|442.87|440.87|442.87|440.87|442.85|440.85|3
1722288610000|2024-07-29 21:30:10|442.88|440.88|442.96|440.96|442.96|440.96|442.88|440.88|3
1722288620000|2024-07-29 21:30:20|442.97|440.97|443.1|441.1|443.1|441.1|442.97|440.97|9
1722288630000|2024-07-29 21:30:30|443.16|441.16|443.24|441.24|443.24|441.24|443.16|441.16|7
1722288640000|2024-07-29 21:30:40|443.23|441.23|443.24|441.24|443.25|441.25|443.23|441.23|4
1722288650000|2024-07-29 21:30:50|443.21|441.21|443.13|441.13|443.21|441.21|443.09|441.09|10
1722288660000|2024-07-29 21:31:00|443.14|441.14|443.16|441.16|443.17|441.17|443.09|441.09|14
1722288670000|2024-07-29 21:31:10|443.14|441.14|443.19|441.19|443.19|441.19|443.14|441.14|4
1722288680000|2024-07-29 21:31:20|443.21|441.21|443.47|441.47|443.55|441.55|443.21|441.21|9
1722288690000|2024-07-29 21:31:30|443.53|441.53|443.6|441.6|443.6|441.6|443.52|441.52|8
1722288700000|2024-07-29 21:31:40|443.64|441.64|443.64|441.64|443.68|441.68|443.58|441.58|5
1722288710000|2024-07-29 21:31:50|443.66|441.66|443.68|441.68|443.68|441.68|443.65|441.65|5
1722288720000|2024-07-29 21:32:00|443.76|441.76|443.76|441.76|443.76|441.76|443.76|441.76|1
1722288730000|2024-07-29 21:32:10|443.74|441.74|443.83|441.83|443.83|441.83|443.74|441.74|6
1722288740000|2024-07-29 21:32:20|443.82|441.82|443.84|441.84|443.85|441.85|443.81|441.81|8
1722288750000|2024-07-29 21:32:30|443.85|441.85|443.81|441.81|443.9|441.9|443.72|441.72|14
1722288760000|2024-07-29 21:32:40|443.82|441.82|443.86|441.86|443.86|441.86|443.78|441.78|11
1722288770000|2024-07-29 21:32:50|443.83|441.83|443.8|441.8|443.83|441.83|443.79|441.79|5
1722288780000|2024-07-29 21:33:00|443.79|441.79|443.85|441.85|443.85|441.85|443.79|441.79|5
1722288790000|2024-07-29 21:33:10|443.84|441.84|443.85|441.85|443.86|441.86|443.84|441.84|3
1722288800000|2024-07-29 21:33:20|443.86|441.86|443.88|441.88|443.88|441.88|443.85|441.85|7
1722288810000|2024-07-29 21:33:30|443.87|441.87|443.88|441.88|443.88|441.88|443.85|441.85|5
1722288820000|2024-07-29 21:33:40|443.87|441.87|444.05|442.05|444.05|442.05|443.86|441.86|14
1722288830000|2024-07-29 21:33:50|444.06|442.06|444.23|442.23|444.23|442.23|444.06|442.06|9
1722288850000|2024-07-29 21:34:10|444.24|442.24|444.27|442.27|444.27|442.27|444.19|442.19|3
1722288860000|2024-07-29 21:34:20|444.21|442.21|444.26|442.26|444.26|442.26|444.16|442.16|4
1722288880000|2024-07-29 21:34:40|444.22|442.22|444.21|442.21|444.26|442.26|444.21|442.21|3
1722288890000|2024-07-29 21:34:50|444.22|442.22|444.24|442.24|444.3|442.3|444.17|442.17|15
1722288900000|2024-07-29 21:35:00|444.19|442.19|444.15|442.15|444.22|442.22|444.12|442.12|6
1722288920000|2024-07-29 21:35:20|444.17|442.17|444.12|442.12|444.17|442.17|444.12|442.12|2
1722288930000|2024-07-29 21:35:30|444.13|442.13|444.1|442.1|444.17|442.17|444.1|442.1|6
1722288940000|2024-07-29 21:35:40|444.11|442.11|444.23|442.23|444.27|442.27|444.1|442.1|14
1722288950000|2024-07-29 21:35:50|444.17|442.17|444.14|442.14|444.23|442.23|444.14|442.14|13
1722288960000|2024-07-29 21:36:00|444.21|442.21|444.19|442.19|444.21|442.21|444.13|442.13|4
1722288980000|2024-07-29 21:36:20|444.21|442.21|444.18|442.18|444.26|442.26|444.16|442.16|7
1722288990000|2024-07-29 21:36:30|444.16|442.16|444.22|442.22|444.25|442.25|444.15|442.15|7
1722289000000|2024-07-29 21:36:40|444.14|442.14|444.08|442.08|444.14|442.14|444.04|442.04|10
1722289010000|2024-07-29 21:36:50|444.05|442.05|444.13|442.13|444.13|442.13|444.05|442.05|2
1722289020000|2024-07-29 21:37:00|444.16|442.16|444.15|442.15|444.24|442.24|444.12|442.12|9
1722289030000|2024-07-29 21:37:10|444.14|442.14|444.23|442.23|444.24|442.24|444.14|442.14|16
1722289040000|2024-07-29 21:37:20|444.15|442.15|444.23|442.23|444.23|442.23|444.14|442.14|18
1722289050000|2024-07-29 21:37:30|444.18|442.18|444.15|442.15|444.23|442.23|444.15|442.15|6
1722289060000|2024-07-29 21:37:40|444.26|442.26|444.21|442.21|444.26|442.26|444.19|442.19|4
1722289070000|2024-07-29 21:37:50|444.27|442.27|444.27|442.27|444.27|442.27|444.27|442.27|1
1722289080000|2024-07-29 21:38:00|444.28|442.28|444.25|442.25|444.28|442.28|444.24|442.24|7
1722289090000|2024-07-29 21:38:10|444.24|442.24|444.25|442.25|444.32|442.32|444.24|442.24|5
1722289100000|2024-07-29 21:38:20|444.26|442.26|444.27|442.27|444.32|442.32|444.26|442.26|5
1722289110000|2024-07-29 21:38:30|444.26|442.26|444.27|442.27|444.27|442.27|444.26|442.26|2
1722289140000|2024-07-29 21:39:00|444.28|442.28|444.28|442.28|444.28|442.28|444.28|442.28|1
1722289150000|2024-07-29 21:39:10|444.27|442.27|444.26|442.26|444.33|442.33|444.26|442.26|5
1722289160000|2024-07-29 21:39:20|444.27|442.27|444.28|442.28|444.28|442.28|444.27|442.27|2
1722289170000|2024-07-29 21:39:30|444.27|442.27|444.43|442.43|444.43|442.43|444.27|442.27|4
1722289180000|2024-07-29 21:39:40|444.42|442.42|444.4|442.4|444.43|442.43|444.37|442.37|8
1722289190000|2024-07-29 21:39:50|444.39|442.39|444.45|442.45|444.46|442.46|444.39|442.39|7
1722289200000|2024-07-29 21:40:00|444.46|442.46|444.56|442.56|444.56|442.56|444.45|442.45|15
1722289210000|2024-07-29 21:40:10|444.55|442.55|444.56|442.56|444.56|442.56|444.55|442.55|2
1722289220000|2024-07-29 21:40:20|444.55|442.55|444.49|442.49|444.59|442.59|444.49|442.49|12
1722289230000|2024-07-29 21:40:30|444.52|442.52|444.54|442.54|444.54|442.54|444.52|442.52|2
1722289240000|2024-07-29 21:40:40|444.55|442.55|444.55|442.55|444.55|442.55|444.55|442.55|1
1722289250000|2024-07-29 21:40:50|444.56|442.56|444.69|442.69|444.69|442.69|444.56|442.56|10
1722289260000|2024-07-29 21:41:00|444.7|442.7|444.57|442.57|444.7|442.7|444.57|442.57|10
1722289270000|2024-07-29 21:41:10|444.56|442.56|444.5|442.5|444.63|442.63|444.5|442.5|9
1722289280000|2024-07-29 21:41:20|444.51|442.51|444.5|442.5|444.51|442.51|444.5|442.5|2
1722289300000|2024-07-29 21:41:40|444.54|442.54|444.54|442.54|444.54|442.54|444.54|442.54|1
1722289310000|2024-07-29 21:41:50|444.53|442.53|444.46|442.46|444.53|442.53|444.46|442.46|5
1722289320000|2024-07-29 21:42:00|444.4|442.4|444.42|442.42|444.43|442.43|444.4|442.4|4
1722289330000|2024-07-29 21:42:10|444.46|442.46|444.46|442.46|444.47|442.47|444.45|442.45|7
1722289340000|2024-07-29 21:42:20|444.51|442.51|444.49|442.49|444.51|442.51|444.47|442.47|8
1722289360000|2024-07-29 21:42:40|444.5|442.5|444.53|442.53|444.53|442.53|444.5|442.5|7
1722289370000|2024-07-29 21:42:50|444.52|442.52|444.51|442.51|444.52|442.52|444.5|442.5|3
1722289380000|2024-07-29 21:43:00|444.53|442.53|444.91|442.91|444.91|442.91|444.53|442.53|18
1722289390000|2024-07-29 21:43:10|445.07|443.07|445.35|443.35|445.35|443.35|445.07|443.07|18
1722289400000|2024-07-29 21:43:20|445.34|443.34|445.32|443.32|445.35|443.35|445.31|443.31|9
1722289410000|2024-07-29 21:43:30|445.34|443.34|445.35|443.35|445.36|443.36|445.33|443.33|7
1722289420000|2024-07-29 21:43:40|445.34|443.34|445.31|443.31|445.35|443.35|445.31|443.31|6
1722289430000|2024-07-29 21:43:50|445.3|443.3|445.24|443.24|445.3|443.3|445.24|443.24|6
1722289440000|2024-07-29 21:44:00|445.21|443.21|445.19|443.19|445.24|443.24|445.19|443.19|9
1722289450000|2024-07-29 21:44:10|445.16|443.16|445.16|443.16|445.2|443.2|445.13|443.13|17
1722289460000|2024-07-29 21:44:20|445.19|443.19|445.18|443.18|445.19|443.19|445.13|443.13|15
1722289470000|2024-07-29 21:44:30|445.17|443.17|445.18|443.18|445.21|443.21|445.17|443.17|16
1722289480000|2024-07-29 21:44:40|445.21|443.21|445.19|443.19|445.22|443.22|445.17|443.17|6
1722289490000|2024-07-29 21:44:50|445.18|443.18|445.19|443.19|445.21|443.21|445.18|443.18|4
1722289500000|2024-07-29 21:45:00|445.18|443.18|445.2|443.2|445.25|443.25|445.17|443.17|16
1722289510000|2024-07-29 21:45:10|445.21|443.21|445.19|443.19|445.22|443.22|445.16|443.16|15
1722289520000|2024-07-29 21:45:20|445.18|443.18|445.18|443.18|445.2|443.2|445.18|443.18|7
1722289530000|2024-07-29 21:45:30|445.2|443.2|445.2|443.2|445.2|443.2|445.18|443.18|4
1722289540000|2024-07-29 21:45:40|445.22|443.22|445.18|443.18|445.22|443.22|445.17|443.17|10
1722289550000|2024-07-29 21:45:50|445.17|443.17|445.18|443.18|445.2|443.2|445.16|443.16|11
1722289560000|2024-07-29 21:46:00|445.17|443.17|445.14|443.14|445.17|443.17|445.12|443.12|10
1722289570000|2024-07-29 21:46:10|445.13|443.13|445.01|443.01|445.15|443.15|445.01|443.01|15
1722289580000|2024-07-29 21:46:20|445|443|444.98|442.98|445|443|444.97|442.97|6
1722289590000|2024-07-29 21:46:30|444.99|442.99|445.12|443.12|445.14|443.14|444.99|442.99|12
1722289600000|2024-07-29 21:46:40|445.13|443.13|445.14|443.14|445.16|443.16|445.11|443.11|10
1722289610000|2024-07-29 21:46:50|445.15|443.15|445.16|443.16|445.16|443.16|445.13|443.13|13
1722289620000|2024-07-29 21:47:00|445.15|443.15|445.2|443.2|445.2|443.2|445.14|443.14|7
1722289630000|2024-07-29 21:47:10|445.19|443.19|445.2|443.2|445.24|443.24|445.18|443.18|12
1722289640000|2024-07-29 21:47:20|445.19|443.19|445.2|443.2|445.2|443.2|445.19|443.19|4
1722289650000|2024-07-29 21:47:30|445.21|443.21|445.21|443.21|445.21|443.21|445.21|443.21|1
1722289660000|2024-07-29 21:47:40|445.2|443.2|445.22|443.22|445.22|443.22|445.2|443.2|2
1722289670000|2024-07-29 21:47:50|445.2|443.2|445.2|443.2|445.21|443.21|445.19|443.19|7
1722289680000|2024-07-29 21:48:00|445.25|443.25|445.19|443.19|445.25|443.25|445.19|443.19|5
1722289690000|2024-07-29 21:48:10|445.18|443.18|445.18|443.18|445.19|443.19|445.18|443.18|7
1722289700000|2024-07-29 21:48:20|445.19|443.19|445.15|443.15|445.21|443.21|445.15|443.15|7
1722289710000|2024-07-29 21:48:30|445.14|443.14|445.11|443.11|445.14|443.14|445.1|443.1|4
1722289720000|2024-07-29 21:48:40|445.1|443.1|445.13|443.13|445.13|443.13|445.09|443.09|15
1722289730000|2024-07-29 21:48:50|445.12|443.12|445.18|443.18|445.19|443.19|445.12|443.12|10
1722289740000|2024-07-29 21:49:00|445.16|443.16|445.17|443.17|445.17|443.17|445.16|443.16|6
1722289750000|2024-07-29 21:49:10|445.16|443.16|445.19|443.19|445.19|443.19|445.16|443.16|5
1722289760000|2024-07-29 21:49:20|445.17|443.17|445.16|443.16|445.18|443.18|445.12|443.12|13
1722289770000|2024-07-29 21:49:30|445.12|443.12|445.14|443.14|445.14|443.14|445.12|443.12|5
1722289780000|2024-07-29 21:49:40|445.15|443.15|445.1|443.1|445.19|443.19|445.1|443.1|11
1722289790000|2024-07-29 21:49:50|445.08|443.08|444.92|442.92|445.08|443.08|444.92|442.92|10
1722289800000|2024-07-29 21:50:00|444.88|442.88|444.91|442.91|444.92|442.92|444.88|442.88|5
1722289810000|2024-07-29 21:50:10|444.9|442.9|444.91|442.91|444.93|442.93|444.88|442.88|9
1722289820000|2024-07-29 21:50:20|444.9|442.9|444.88|442.88|444.92|442.92|444.88|442.88|13
1722289830000|2024-07-29 21:50:30|444.87|442.87|444.89|442.89|444.91|442.91|444.87|442.87|8
1722289840000|2024-07-29 21:50:40|444.88|442.88|444.87|442.87|444.9|442.9|444.87|442.87|7
1722289850000|2024-07-29 21:50:50|444.86|442.86|444.86|442.86|444.89|442.89|444.86|442.86|6
1722289860000|2024-07-29 21:51:00|444.89|442.89|444.87|442.87|444.89|442.89|444.87|442.87|3
1722289890000|2024-07-29 21:51:30|444.86|442.86|444.86|442.86|444.88|442.88|444.85|442.85|11
1722289900000|2024-07-29 21:51:40|444.88|442.88|444.86|442.86|444.88|442.88|444.85|442.85|10
1722289910000|2024-07-29 21:51:50|444.85|442.85|444.84|442.84|444.85|442.85|444.84|442.84|2
1722289930000|2024-07-29 21:52:10|444.83|442.83|444.84|442.84|444.84|442.84|444.83|442.83|2
1722289940000|2024-07-29 21:52:20|444.83|442.83|444.81|442.81|444.83|442.83|444.81|442.81|3
1722289950000|2024-07-29 21:52:30|444.8|442.8|444.81|442.81|444.81|442.81|444.8|442.8|6
1722289960000|2024-07-29 21:52:40|444.8|442.8|444.75|442.75|444.8|442.8|444.75|442.75|6
1722289970000|2024-07-29 21:52:50|444.74|442.74|444.7|442.7|444.74|442.74|444.7|442.7|5
1722289980000|2024-07-29 21:53:00|444.69|442.69|444.5|442.5|444.69|442.69|444.43|442.43|12
1722289990000|2024-07-29 21:53:10|444.46|442.46|444.42|442.42|444.46|442.46|444.42|442.42|4
1722290000000|2024-07-29 21:53:20|444.41|442.41|444.43|442.43|444.44|442.44|444.41|442.41|7
1722290010000|2024-07-29 21:53:30|444.42|442.42|444.43|442.43|444.43|442.43|444.42|442.42|2
1722290020000|2024-07-29 21:53:40|444.45|442.45|444.41|442.41|444.45|442.45|444.41|442.41|3
1722290030000|2024-07-29 21:53:50|444.42|442.42|444.42|442.42|444.46|442.46|444.41|442.41|10
1722290040000|2024-07-29 21:54:00|444.43|442.43|444.44|442.44|444.53|442.53|444.41|442.41|17
1722290050000|2024-07-29 21:54:10|444.43|442.43|444.45|442.45|444.46|442.46|444.43|442.43|10
1722290060000|2024-07-29 21:54:20|444.46|442.46|444.52|442.52|444.53|442.53|444.46|442.46|7
1722290070000|2024-07-29 21:54:30|444.51|442.51|444.44|442.44|444.53|442.53|444.44|442.44|11
1722290080000|2024-07-29 21:54:40|444.43|442.43|444.48|442.48|444.48|442.48|444.42|442.42|13
1722290090000|2024-07-29 21:54:50|444.47|442.47|444.48|442.48|444.5|442.5|444.45|442.45|8
1722290100000|2024-07-29 21:55:00|444.5|442.5|444.49|442.49|444.52|442.52|444.42|442.42|15
1722290110000|2024-07-29 21:55:10|444.5|442.5|444.58|442.58|444.58|442.58|444.48|442.48|17
1722290120000|2024-07-29 21:55:20|444.59|442.59|444.8|442.8|444.8|442.8|444.59|442.59|14
1722290130000|2024-07-29 21:55:30|444.81|442.81|444.76|442.76|444.82|442.82|444.76|442.76|8
1722290140000|2024-07-29 21:55:40|444.77|442.77|444.97|442.97|444.97|442.97|444.77|442.77|9
1722290150000|2024-07-29 21:55:50|445.04|443.04|445.25|443.25|445.26|443.26|445.04|443.04|9
1722290160000|2024-07-29 21:56:00|445.24|443.24|445.21|443.21|445.25|443.25|445.17|443.17|23
1722290170000|2024-07-29 21:56:10|445.2|443.2|445.22|443.22|445.29|443.29|445.17|443.17|13
1722290180000|2024-07-29 21:56:20|445.2|443.2|445.23|443.23|445.28|443.28|445.19|443.19|21
1722290190000|2024-07-29 21:56:30|445.25|443.25|445.13|443.13|445.26|443.26|445.13|443.13|16
1722290200000|2024-07-29 21:56:40|445.12|443.12|445.2|443.2|445.25|443.25|445.1|443.1|17
1722290210000|2024-07-29 21:56:50|445.21|443.21|445.22|443.22|445.27|443.27|445.21|443.21|12
1722290220000|2024-07-29 21:57:00|445.21|443.21|445.2|443.2|445.25|443.25|445.2|443.2|15
1722290230000|2024-07-29 21:57:10|445.21|443.21|445.13|443.13|445.21|443.21|445.11|443.11|21
1722290240000|2024-07-29 21:57:20|445.14|443.14|445.13|443.13|445.14|443.14|445.13|443.13|2
1722290250000|2024-07-29 21:57:30|445.2|443.2|445.01|443.01|445.2|443.2|445|443|6
1722290260000|2024-07-29 21:57:40|445|443|444.76|442.76|445|443|444.76|442.76|18
1722290270000|2024-07-29 21:57:50|444.73|442.73|444.63|442.63|444.76|442.76|444.63|442.63|16
1722290280000|2024-07-29 21:58:00|444.62|442.62|444.75|442.75|444.78|442.78|444.62|442.62|10
1722290290000|2024-07-29 21:58:10|444.81|442.81|444.76|442.76|444.81|442.81|444.73|442.73|14
1722290300000|2024-07-29 21:58:20|444.77|442.77|444.76|442.76|444.81|442.81|444.74|442.74|14
1722290310000|2024-07-29 21:58:30|444.75|442.75|444.86|442.86|444.91|442.91|444.74|442.74|21
1722290320000|2024-07-29 21:58:40|444.84|442.84|444.84|442.84|444.93|442.93|444.8|442.8|12
1722290330000|2024-07-29 21:58:50|444.93|442.93|445.01|443.01|445.01|443.01|444.83|442.83|7
1722290340000|2024-07-29 21:59:00|445.02|443.02|444.76|442.76|445.14|443.14|444.76|442.76|12
1722290350000|2024-07-29 21:59:10|444.75|442.75|444.85|442.85|444.85|442.85|444.74|442.74|9
1722290360000|2024-07-29 21:59:20|444.93|442.93|444.89|442.89|444.95|442.95|444.88|442.88|5
1722290370000|2024-07-29 21:59:30|444.88|442.88|444.73|442.73|444.88|442.88|444.72|442.72|10
1722290380000|2024-07-29 21:59:40|444.72|442.72|444.69|442.69|444.73|442.73|444.69|442.69|9
1722290390000|2024-07-29 21:59:50|444.64|442.64|444.65|442.65|444.72|442.72|444.62|442.62|13
1722290400000|2024-07-29 22:00:00|444.64|442.64|444.8|442.8|444.8|442.8|444.61|442.61|24
1722290410000|2024-07-29 22:00:10|444.78|442.78|444.79|442.79|444.8|442.8|444.77|442.77|15
1722290420000|2024-07-29 22:00:20|444.76|442.76|444.78|442.78|444.78|442.78|444.66|442.66|18
1722290430000|2024-07-29 22:00:30|444.8|442.8|445.01|443.01|445.01|443.01|444.8|442.8|20
1722290440000|2024-07-29 22:00:40|445.07|443.07|445.12|443.12|445.12|443.12|445.07|443.07|20
1722290450000|2024-07-29 22:00:50|445.13|443.13|445.14|443.14|445.14|443.14|445.12|443.12|11
1722290460000|2024-07-29 22:01:00|445.15|443.15|445.12|443.12|445.37|443.37|445.12|443.12|25
1722290470000|2024-07-29 22:01:10|445.03|443.03|445.01|443.01|445.1|443.1|444.75|442.75|21
1722290480000|2024-07-29 22:01:20|445.02|443.02|444.88|442.88|445.03|443.03|444.85|442.85|22
1722290490000|2024-07-29 22:01:30|444.9|442.9|444.93|442.93|445.01|443.01|444.9|442.9|16
1722290500000|2024-07-29 22:01:40|444.92|442.92|444.88|442.88|444.94|442.94|444.86|442.86|16
1722290510000|2024-07-29 22:01:50|444.86|442.86|444.7|442.7|444.89|442.89|444.65|442.65|19
1722290520000|2024-07-29 22:02:00|444.64|442.64|444.8|442.8|444.81|442.81|444.64|442.64|13
1722290530000|2024-07-29 22:02:10|444.79|442.79|444.85|442.85|444.86|442.86|444.77|442.77|19
1722290540000|2024-07-29 22:02:20|444.86|442.86|444.89|442.89|444.9|442.9|444.84|442.84|10
1722290550000|2024-07-29 22:02:30|444.91|442.91|445|443|445|443|444.91|442.91|13
1722290560000|2024-07-29 22:02:40|444.98|442.98|444.93|442.93|444.99|442.99|444.93|442.93|18
1722290570000|2024-07-29 22:02:50|444.96|442.96|445.03|443.03|445.03|443.03|444.96|442.96|15
1722290580000|2024-07-29 22:03:00|445.02|443.02|445.04|443.04|445.08|443.08|445.02|443.02|16
1722290590000|2024-07-29 22:03:10|445.05|443.05|445.04|443.04|445.05|443.05|444.95|442.95|16
1722290600000|2024-07-29 22:03:20|445.03|443.03|445.02|443.02|445.03|443.03|445.02|443.02|2
1722290610000|2024-07-29 22:03:30|445.04|443.04|444.96|442.96|445.04|443.04|444.96|442.96|9
1722290620000|2024-07-29 22:03:40|444.95|442.95|444.94|442.94|444.95|442.95|444.94|442.94|2
1722290630000|2024-07-29 22:03:50|444.97|442.97|445.11|443.11|445.11|443.11|444.97|442.97|7
1722290640000|2024-07-29 22:04:00|445.1|443.1|445.04|443.04|445.1|443.1|445.01|443.01|17
1722290650000|2024-07-29 22:04:10|444.99|442.99|444.71|442.71|444.99|442.99|444.58|442.58|23
1722290660000|2024-07-29 22:04:20|444.72|442.72|444.6|442.6|444.73|442.73|444.58|442.58|19
1722290670000|2024-07-29 22:04:30|444.61|442.61|444.53|442.53|444.61|442.61|444.53|442.53|13
1722290680000|2024-07-29 22:04:40|444.54|442.54|444.31|442.31|444.57|442.57|444.3|442.3|16
1722290690000|2024-07-29 22:04:50|444.35|442.35|444.25|442.25|444.38|442.38|444.25|442.25|11
1722290700000|2024-07-29 22:05:00|444.24|442.24|444.14|442.14|444.26|442.26|444.14|442.14|16
1722290710000|2024-07-29 22:05:10|444.13|442.13|444.17|442.17|444.19|442.19|444.04|442.04|15
1722290720000|2024-07-29 22:05:20|444.15|442.15|444.13|442.13|444.15|442.15|444.13|442.13|9
1722290730000|2024-07-29 22:05:30|444.18|442.18|444.39|442.39|444.39|442.39|444.15|442.15|21
1722290740000|2024-07-29 22:05:40|444.38|442.38|444.27|442.27|444.38|442.38|444.22|442.22|13
1722290750000|2024-07-29 22:05:50|444.24|442.24|444.2|442.2|444.24|442.24|444.17|442.17|21
1722290760000|2024-07-29 22:06:00|444.22|442.22|444.19|442.19|444.3|442.3|444.17|442.17|21
1722290770000|2024-07-29 22:06:10|444.28|442.28|444.55|442.55|444.59|442.59|444.25|442.25|18
1722290780000|2024-07-29 22:06:20|444.51|442.51|444.71|442.71|444.71|442.71|444.41|442.41|20
1722290790000|2024-07-29 22:06:30|444.78|442.78|444.79|442.79|444.81|442.81|444.72|442.72|23
1722290800000|2024-07-29 22:06:40|444.8|442.8|444.84|442.84|444.88|442.88|444.77|442.77|13
1722290810000|2024-07-29 22:06:50|444.85|442.85|445.01|443.01|445.07|443.07|444.85|442.85|16
1722290820000|2024-07-29 22:07:00|445|443|445.03|443.03|445.03|443.03|444.96|442.96|15
1722290830000|2024-07-29 22:07:10|445.01|443.01|444.99|442.99|445.05|443.05|444.98|442.98|14
1722290840000|2024-07-29 22:07:20|444.97|442.97|445.35|443.35|445.35|443.35|444.97|442.97|21
1722290850000|2024-07-29 22:07:30|445.34|443.34|445.39|443.39|445.4|443.4|445.31|443.31|12
1722290860000|2024-07-29 22:07:40|445.38|443.38|445.37|443.37|445.42|443.42|445.35|443.35|18
1722290870000|2024-07-29 22:07:50|445.38|443.38|445.46|443.46|445.46|443.46|445.36|443.36|14
1722290880000|2024-07-29 22:08:00|445.47|443.47|445.51|443.51|445.52|443.52|445.46|443.46|12
1722290890000|2024-07-29 22:08:10|445.5|443.5|445.61|443.61|445.61|443.61|445.46|443.46|20
1722290900000|2024-07-29 22:08:20|445.6|443.6|445.64|443.64|445.67|443.67|445.58|443.58|17
1722290910000|2024-07-29 22:08:30|445.65|443.65|445.68|443.68|445.68|443.68|445.58|443.58|19
1722290920000|2024-07-29 22:08:40|445.69|443.69|445.69|443.69|445.7|443.7|445.68|443.68|8
1722290940000|2024-07-29 22:09:00|445.73|443.73|445.76|443.76|445.76|443.76|445.73|443.73|6
1722290950000|2024-07-29 22:09:10|445.77|443.77|446.19|444.19|446.2|444.2|445.77|443.77|25
1722290960000|2024-07-29 22:09:20|446.2|444.2|446.09|444.09|446.2|444.2|446.03|444.03|21
1722290970000|2024-07-29 22:09:30|446.1|444.1|445.97|443.97|446.12|444.12|445.95|443.95|18
1722290980000|2024-07-29 22:09:40|445.98|443.98|445.99|443.99|446|444|445.98|443.98|8
1722290990000|2024-07-29 22:09:50|446|444|446.13|444.13|446.14|444.14|445.99|443.99|18
1722291000000|2024-07-29 22:10:00|446.14|444.14|446.11|444.11|446.21|444.21|446.08|444.08|23
1722291010000|2024-07-29 22:10:10|446.1|444.1|446.2|444.2|446.21|444.21|446.03|444.03|24
1722291020000|2024-07-29 22:10:20|446.19|444.19|446.25|444.25|446.28|444.28|446.19|444.19|16
1722291030000|2024-07-29 22:10:30|446.26|444.26|446.38|444.38|446.38|444.38|446.25|444.25|20
1722291040000|2024-07-29 22:10:40|446.42|444.42|446.56|444.56|446.56|444.56|446.41|444.41|14
1722291050000|2024-07-29 22:10:50|446.57|444.57|446.86|444.86|446.92|444.92|446.57|444.57|22
1722291060000|2024-07-29 22:11:00|446.84|444.84|447.03|445.03|447.03|445.03|446.84|444.84|22
1722291070000|2024-07-29 22:11:10|447.05|445.05|447.1|445.1|447.11|445.11|447.05|445.05|17
1722291080000|2024-07-29 22:11:20|447.11|445.11|447.15|445.15|447.17|445.17|447.06|445.06|19
1722291090000|2024-07-29 22:11:30|447.14|445.14|447.22|445.22|447.23|445.23|447.04|445.04|27
1722291100000|2024-07-29 22:11:40|447.23|445.23|447.16|445.16|447.27|445.27|447.14|445.14|20
1722291110000|2024-07-29 22:11:50|447.14|445.14|447.25|445.25|447.26|445.26|447|445|26
1722291120000|2024-07-29 22:12:00|447.26|445.26|447.38|445.38|447.38|445.38|447.1|445.1|25
1722291130000|2024-07-29 22:12:10|447.39|445.39|447.52|445.52|447.52|445.52|447.36|445.36|19
1722291140000|2024-07-29 22:12:20|447.53|445.53|447.74|445.74|447.89|445.89|447.53|445.53|23
1722291150000|2024-07-29 22:12:30|447.76|445.76|447.63|445.63|447.76|445.76|447.52|445.52|22
1722291160000|2024-07-29 22:12:40|447.64|445.64|447.61|445.61|447.64|445.64|447.51|445.51|19
1722291170000|2024-07-29 22:12:50|447.62|445.62|447.68|445.68|447.68|445.68|447.59|445.59|16
1722291180000|2024-07-29 22:13:00|447.67|445.67|447.56|445.56|447.67|445.67|447.56|445.56|23
1722291190000|2024-07-29 22:13:10|447.63|445.63|447.82|445.82|447.84|445.84|447.63|445.63|16
1722291200000|2024-07-29 22:13:20|447.8|445.8|447.66|445.66|447.86|445.86|447.66|445.66|17
1722291210000|2024-07-29 22:13:30|447.71|445.71|447.8|445.8|447.81|445.81|447.65|445.65|21
1722291220000|2024-07-29 22:13:40|447.79|445.79|447.83|445.83|447.99|445.99|447.79|445.79|22
1722291230000|2024-07-29 22:13:50|447.91|445.91|448.08|446.08|448.08|446.08|447.89|445.89|23
1722291240000|2024-07-29 22:14:00|448.07|446.07|448.04|446.04|448.23|446.23|448.04|446.04|23
1722291250000|2024-07-29 22:14:10|448.05|446.05|448.02|446.02|448.06|446.06|447.99|445.99|15
1722291260000|2024-07-29 22:14:20|448.03|446.03|447.99|445.99|448.13|446.13|447.96|445.96|25
1722291270000|2024-07-29 22:14:30|448|446|448.22|446.22|448.22|446.22|448|446|14
1722291280000|2024-07-29 22:14:40|448.26|446.26|448.95|446.95|448.98|446.98|448.26|446.26|29
1722291290000|2024-07-29 22:14:50|448.96|446.96|448.88|446.88|449.06|447.06|448.83|446.83|24
1722291300000|2024-07-29 22:15:00|448.82|446.82|448.68|446.68|448.85|446.85|448.52|446.52|35
1722291310000|2024-07-29 22:15:10|448.62|446.62|448.45|446.45|448.68|446.68|448.45|446.45|22
1722291320000|2024-07-29 22:15:20|448.44|446.44|448.74|446.74|448.83|446.83|448.29|446.29|19
1722291330000|2024-07-29 22:15:30|448.75|446.75|448.73|446.73|448.75|446.75|448.61|446.61|18
1722291340000|2024-07-29 22:15:40|448.71|446.71|448.66|446.66|448.72|446.72|448.52|446.52|23
1722291350000|2024-07-29 22:15:50|448.69|446.69|448.72|446.72|448.84|446.84|448.69|446.69|22
1722291360000|2024-07-29 22:16:00|448.73|446.73|448.79|446.79|448.85|446.85|448.63|446.63|25
1722291370000|2024-07-29 22:16:10|448.83|446.83|448.69|446.69|448.86|446.86|448.69|446.69|21
1722291380000|2024-07-29 22:16:20|448.7|446.7|448.94|446.94|449.01|447.01|448.7|446.7|26
1722291390000|2024-07-29 22:16:30|448.95|446.95|448.93|446.93|449.12|447.12|448.86|446.86|24
1722291400000|2024-07-29 22:16:40|448.92|446.92|449.4|447.4|449.4|447.4|448.92|446.92|22
1722291410000|2024-07-29 22:16:50|449.54|447.54|449.47|447.47|449.69|447.69|449.47|447.47|18
1722291420000|2024-07-29 22:17:00|449.53|447.53|449.62|447.62|449.67|447.67|449.47|447.47|24
1722291430000|2024-07-29 22:17:10|449.63|447.63|449.62|447.62|449.69|447.69|449.58|447.58|23
1722291440000|2024-07-29 22:17:20|449.61|447.61|449.61|447.61|449.67|447.67|449.6|447.6|8
1722291450000|2024-07-29 22:17:30|449.63|447.63|449.64|447.64|449.69|447.69|449.63|447.63|5
1722291460000|2024-07-29 22:17:40|449.69|447.69|449.66|447.66|449.69|447.69|449.64|447.64|5
1722291470000|2024-07-29 22:17:50|449.63|447.63|449.63|447.63|449.63|447.63|449.63|447.63|1
1722291480000|2024-07-29 22:18:00|449.66|447.66|449.41|447.41|449.66|447.66|449.34|447.34|16
1722291490000|2024-07-29 22:18:10|449.31|447.31|449.31|447.31|449.35|447.35|449.11|447.11|24
1722291500000|2024-07-29 22:18:20|449.32|447.32|449.23|447.23|449.33|447.33|449.16|447.16|14
1722291510000|2024-07-29 22:18:30|449.26|447.26|449.16|447.16|449.38|447.38|449.09|447.09|23
1722291520000|2024-07-29 22:18:40|449.12|447.12|449.11|447.11|449.17|447.17|449.08|447.08|10
1722291530000|2024-07-29 22:18:50|449.25|447.25|449.39|447.39|449.45|447.45|449.25|447.25|9
1722291540000|2024-07-29 22:19:00|449.4|447.4|449.49|447.49|449.67|447.67|449.4|447.4|23
1722291550000|2024-07-29 22:19:10|449.51|447.51|449.41|447.41|449.54|447.54|449.37|447.37|21
1722291560000|2024-07-29 22:19:20|449.48|447.48|449.44|447.44|449.53|447.53|449.43|447.43|24
1722291570000|2024-07-29 22:19:30|449.45|447.45|449.32|447.32|449.45|447.45|449.32|447.32|8
1722291580000|2024-07-29 22:19:40|449.43|447.43|449.49|447.49|449.49|447.49|449.43|447.43|4
1722291590000|2024-07-29 22:19:50|449.48|447.48|449.59|447.59|449.61|447.61|449.46|447.46|15
1722291600000|2024-07-29 22:20:00|449.58|447.58|449.29|447.29|449.58|447.58|449.29|447.29|16
1722291610000|2024-07-29 22:20:10|449.28|447.28|449.3|447.3|449.33|447.33|449.28|447.28|6
1722291620000|2024-07-29 22:20:20|449.29|447.29|448.87|446.87|449.29|447.29|448.85|446.85|20
1722291630000|2024-07-29 22:20:30|448.86|446.86|448.96|446.96|448.96|446.96|448.77|446.77|21
1722291640000|2024-07-29 22:20:40|448.98|446.98|449.13|447.13|449.22|447.22|448.98|446.98|29
1722291650000|2024-07-29 22:20:50|449.14|447.14|449.02|447.02|449.16|447.16|449|447|20
1722291660000|2024-07-29 22:21:00|449.03|447.03|449.06|447.06|449.11|447.11|448.99|446.99|19
1722291670000|2024-07-29 22:21:10|449.05|447.05|448.94|446.94|449.05|447.05|448.9|446.9|18
1722291680000|2024-07-29 22:21:20|448.93|446.93|448.94|446.94|448.96|446.96|448.91|446.91|15
1722291690000|2024-07-29 22:21:30|448.93|446.93|448.74|446.74|448.93|446.93|448.68|446.68|19
1722291700000|2024-07-29 22:21:40|448.75|446.75|448.69|446.69|448.75|446.75|448.67|446.67|19
1722291710000|2024-07-29 22:21:50|448.7|446.7|448.61|446.61|448.72|446.72|448.61|446.61|8
1722291720000|2024-07-29 22:22:00|448.57|446.57|448.5|446.5|448.62|446.62|448.48|446.48|18
1722291730000|2024-07-29 22:22:10|448.56|446.56|448.57|446.57|448.61|446.61|448.55|446.55|13
1722291740000|2024-07-29 22:22:20|448.56|446.56|448.59|446.59|448.59|446.59|448.55|446.55|15
1722291750000|2024-07-29 22:22:30|448.6|446.6|448.5|446.5|448.6|446.6|448.49|446.49|11
1722291760000|2024-07-29 22:22:40|448.51|446.51|448.52|446.52|448.52|446.52|448.51|446.51|2
1722291770000|2024-07-29 22:22:50|448.53|446.53|448.58|446.58|448.58|446.58|448.53|446.53|4
1722291780000|2024-07-29 22:23:00|448.53|446.53|448.3|446.3|448.55|446.55|448.25|446.25|15
1722291790000|2024-07-29 22:23:10|448.31|446.31|448.17|446.17|448.31|446.31|448.13|446.13|19
1722291800000|2024-07-29 22:23:20|448.04|446.04|448|446|448.12|446.12|447.96|445.96|17
1722291810000|2024-07-29 22:23:30|447.98|445.98|447.9|445.9|447.99|445.99|447.87|445.87|21
1722291820000|2024-07-29 22:23:40|447.89|445.89|447.9|445.9|447.97|445.97|447.88|445.88|10
1722291830000|2024-07-29 22:23:50|447.91|445.91|447.77|445.77|447.91|445.91|447.77|445.77|15
1722291840000|2024-07-29 22:24:00|447.78|445.78|447.95|445.95|447.95|445.95|447.78|445.78|19
1722291850000|2024-07-29 22:24:10|447.96|445.96|448.21|446.21|448.24|446.24|447.96|445.96|25
1722291860000|2024-07-29 22:24:20|448.2|446.2|448.34|446.34|448.43|446.43|448.2|446.2|24
1722291870000|2024-07-29 22:24:30|448.3|446.3|448.44|446.44|448.44|446.44|448.3|446.3|16
1722291880000|2024-07-29 22:24:40|448.43|446.43|448.24|446.24|448.43|446.43|448.24|446.24|14
1722291890000|2024-07-29 22:24:50|448.22|446.22|448.15|446.15|448.24|446.24|448.11|446.11|19
1722291900000|2024-07-29 22:25:00|448.12|446.12|448.06|446.06|448.14|446.14|448.03|446.03|17
1722291910000|2024-07-29 22:25:10|448.05|446.05|448.01|446.01|448.22|446.22|448.01|446.01|17
1722291920000|2024-07-29 22:25:20|447.99|445.99|447.99|445.99|448.03|446.03|447.99|445.99|12
1722291930000|2024-07-29 22:25:30|447.98|445.98|447.91|445.91|447.98|445.98|447.9|445.9|17
1722291940000|2024-07-29 22:25:40|447.92|445.92|447.92|445.92|448.01|446.01|447.91|445.91|14
1722291950000|2024-07-29 22:25:50|447.94|445.94|447.9|445.9|447.94|445.94|447.9|445.9|7
1722291960000|2024-07-29 22:26:00|447.92|445.92|447.9|445.9|448.03|446.03|447.83|445.83|16
1722291970000|2024-07-29 22:26:10|447.87|445.87|447.88|445.88|447.93|445.93|447.87|445.87|13
1722291980000|2024-07-29 22:26:20|447.9|445.9|447.82|445.82|447.9|445.9|447.8|445.8|14
1722291990000|2024-07-29 22:26:30|447.83|445.83|447.72|445.72|447.84|445.84|447.72|445.72|14
1722292000000|2024-07-29 22:26:40|447.71|445.71|447.56|445.56|447.71|445.71|447.56|445.56|13
1722292010000|2024-07-29 22:26:50|447.55|445.55|447.59|445.59|447.6|445.6|447.53|445.53|10
1722292020000|2024-07-29 22:27:00|447.55|445.55|447.58|445.58|447.63|445.63|447.47|445.47|16
1722292030000|2024-07-29 22:27:10|447.57|445.57|447.62|445.62|447.62|445.62|447.54|445.54|17
1722292040000|2024-07-29 22:27:20|447.66|445.66|447.41|445.41|447.67|445.67|447.32|445.32|21
1722292050000|2024-07-29 22:27:30|447.4|445.4|447.34|445.34|447.4|445.4|447.24|445.24|13
1722292060000|2024-07-29 22:27:40|447.37|445.37|447.39|445.39|447.42|445.42|447.33|445.33|12
1722292070000|2024-07-29 22:27:50|447.38|445.38|447.39|445.39|447.4|445.4|447.36|445.36|12
1722292080000|2024-07-29 22:28:00|447.35|445.35|447.25|445.25|447.35|445.35|447.23|445.23|20
1722292090000|2024-07-29 22:28:10|447.26|445.26|447.1|445.1|447.27|445.27|447.06|445.06|19
1722292100000|2024-07-29 22:28:20|447.09|445.09|447.09|445.09|447.17|445.17|447.05|445.05|20
1722292110000|2024-07-29 22:28:30|447.11|445.11|446.91|444.91|447.12|445.12|446.9|444.9|20
1722292120000|2024-07-29 22:28:40|446.9|444.9|446.58|444.58|446.93|444.93|446.55|444.55|21
1722292130000|2024-07-29 22:28:50|446.59|444.59|446.41|444.41|446.59|444.59|446.41|444.41|21
1722292140000|2024-07-29 22:29:00|446.43|444.43|446.32|444.32|446.44|444.44|446.22|444.22|24
1722292150000|2024-07-29 22:29:10|446.34|444.34|446.22|444.22|446.41|444.41|446.17|444.17|19
1722292160000|2024-07-29 22:29:20|446.19|444.19|446.02|444.02|446.23|444.23|445.98|443.98|16
1722292170000|2024-07-29 22:29:30|446.04|444.04|446.1|444.1|446.1|444.1|445.88|443.88|22
1722292180000|2024-07-29 22:29:40|446.06|444.06|446.12|444.12|446.16|444.16|446.04|444.04|10
1722292190000|2024-07-29 22:29:50|446.13|444.13|445.99|443.99|446.13|444.13|445.98|443.98|24
1722292200000|2024-07-29 22:30:00|445.98|443.98|446.18|444.18|446.2|444.2|445.93|443.93|24
1722292210000|2024-07-29 22:30:10|446.19|444.19|446.15|444.15|446.26|444.26|446.15|444.15|26
1722292220000|2024-07-29 22:30:20|446.05|444.05|445.92|443.92|446.07|444.07|445.85|443.85|22
1722292230000|2024-07-29 22:30:30|445.91|443.91|445.87|443.87|445.93|443.93|445.85|443.85|15
1722292240000|2024-07-29 22:30:40|445.89|443.89|446.02|444.02|446.05|444.05|445.89|443.89|21
1722292250000|2024-07-29 22:30:50|445.98|443.98|446.09|444.09|446.14|444.14|445.97|443.97|17
1722292260000|2024-07-29 22:31:00|446.06|444.06|446.18|444.18|446.24|444.24|446.04|444.04|19
1722292270000|2024-07-29 22:31:10|446.2|444.2|446.32|444.32|446.33|444.33|446.18|444.18|18
1722292280000|2024-07-29 22:31:20|446.31|444.31|446.35|444.35|446.39|444.39|446.3|444.3|15
1722292290000|2024-07-29 22:31:30|446.31|444.31|446.19|444.19|446.32|444.32|446.16|444.16|22
1722292300000|2024-07-29 22:31:40|446.18|444.18|446.08|444.08|446.18|444.18|446.07|444.07|19
1722292310000|2024-07-29 22:31:50|446.05|444.05|446.06|444.06|446.06|444.06|446.02|444.02|11
1722292320000|2024-07-29 22:32:00|446.01|444.01|446.09|444.09|446.09|444.09|446|444|23
1722292330000|2024-07-29 22:32:10|446.06|444.06|446.12|444.12|446.12|444.12|446.05|444.05|15
1722292340000|2024-07-29 22:32:20|446.09|444.09|446.08|444.08|446.1|444.1|446.04|444.04|17
1722292350000|2024-07-29 22:32:30|446.09|444.09|446.23|444.23|446.34|444.34|446.09|444.09|26
1722292360000|2024-07-29 22:32:40|446.22|444.22|446.31|444.31|446.43|444.43|446.2|444.2|20
1722292370000|2024-07-29 22:32:50|446.32|444.32|446.35|444.35|446.36|444.36|446.24|444.24|19
1722292380000|2024-07-29 22:33:00|446.36|444.36|446.5|444.5|446.56|444.56|446.36|444.36|19
1722292390000|2024-07-29 22:33:10|446.44|444.44|446.32|444.32|446.44|444.44|446.26|444.26|17
1722292400000|2024-07-29 22:33:20|446.31|444.31|446.23|444.23|446.31|444.31|446.13|444.13|25
1722292410000|2024-07-29 22:33:30|446.22|444.22|446.33|444.33|446.35|444.35|446.22|444.22|18
1722292420000|2024-07-29 22:33:40|446.34|444.34|446.25|444.25|446.34|444.34|446.25|444.25|13
1722292430000|2024-07-29 22:33:50|446.21|444.21|446.22|444.22|446.23|444.23|446.14|444.14|15
1722292440000|2024-07-29 22:34:00|446.19|444.19|446.38|444.38|446.44|444.44|446.19|444.19|19
1722292450000|2024-07-29 22:34:10|446.34|444.34|446.27|444.27|446.34|444.34|446.21|444.21|23
1722292460000|2024-07-29 22:34:20|446.26|444.26|446.3|444.3|446.3|444.3|446.25|444.25|12
1722292470000|2024-07-29 22:34:30|446.29|444.29|446.29|444.29|446.29|444.29|446.25|444.25|13
1722292480000|2024-07-29 22:34:40|446.3|444.3|446.34|444.34|446.37|444.37|446.3|444.3|10
1722292490000|2024-07-29 22:34:50|446.31|444.31|446.5|444.5|446.51|444.51|446.31|444.31|14
1722292500000|2024-07-29 22:35:00|446.51|444.51|446.64|444.64|446.68|444.68|446.51|444.51|18
1722292510000|2024-07-29 22:35:10|446.63|444.63|446.61|444.61|446.63|444.63|446.61|444.61|3
1722292520000|2024-07-29 22:35:20|446.62|444.62|446.53|444.53|446.64|444.64|446.53|444.53|12
1722292530000|2024-07-29 22:35:30|446.52|444.52|446.34|444.34|446.53|444.53|446.34|444.34|14
1722292540000|2024-07-29 22:35:40|446.35|444.35|446.31|444.31|446.35|444.35|446.23|444.23|22
1722292550000|2024-07-29 22:35:50|446.24|444.24|446.48|444.48|446.49|444.49|446.21|444.21|22
1722292560000|2024-07-29 22:36:00|446.47|444.47|446.35|444.35|446.47|444.47|446.34|444.34|21
1722292570000|2024-07-29 22:36:10|446.34|444.34|446.38|444.38|446.4|444.4|446.34|444.34|17
1722292580000|2024-07-29 22:36:20|446.4|444.4|446.39|444.39|446.4|444.4|446.37|444.37|15
1722292590000|2024-07-29 22:36:30|446.4|444.4|446.4|444.4|446.45|444.45|446.4|444.4|11
1722292600000|2024-07-29 22:36:40|446.41|444.41|446.33|444.33|446.44|444.44|446.25|444.25|27
1722292610000|2024-07-29 22:36:50|446.34|444.34|446.23|444.23|446.35|444.35|446.23|444.23|14
1722292620000|2024-07-29 22:37:00|446.24|444.24|446.16|444.16|446.3|444.3|446.13|444.13|17
1722292630000|2024-07-29 22:37:10|446.18|444.18|446.2|444.2|446.21|444.21|446.14|444.14|16
1722292640000|2024-07-29 22:37:20|446.21|444.21|446.21|444.21|446.22|444.22|446.2|444.2|10
1722292650000|2024-07-29 22:37:30|446.19|444.19|446.2|444.2|446.2|444.2|446.11|444.11|11
1722292660000|2024-07-29 22:37:40|446.19|444.19|446.18|444.18|446.2|444.2|446.17|444.17|11
1722292670000|2024-07-29 22:37:50|446.19|444.19|446.19|444.19|446.2|444.2|446.15|444.15|10
1722292680000|2024-07-29 22:38:00|446.18|444.18|446.2|444.2|446.21|444.21|446.17|444.17|10
1722292690000|2024-07-29 22:38:10|446.21|444.21|446.3|444.3|446.31|444.31|446.19|444.19|13
1722292700000|2024-07-29 22:38:20|446.37|444.37|446.39|444.39|446.42|444.42|446.34|444.34|14
1722292710000|2024-07-29 22:38:30|446.41|444.41|446.4|444.4|446.42|444.42|446.38|444.38|13
1722292720000|2024-07-29 22:38:40|446.41|444.41|446.37|444.37|446.41|444.41|446.35|444.35|12
1722292730000|2024-07-29 22:38:50|446.36|444.36|446.37|444.37|446.37|444.37|446.3|444.3|12
1722292740000|2024-07-29 22:39:00|446.4|444.4|446.38|444.38|446.43|444.43|446.37|444.37|15
1722292750000|2024-07-29 22:39:10|446.39|444.39|446.42|444.42|446.44|444.44|446.39|444.39|11
1722292760000|2024-07-29 22:39:20|446.43|444.43|446.44|444.44|446.44|444.44|446.39|444.39|7
1722292770000|2024-07-29 22:39:30|446.42|444.42|446.57|444.57|446.57|444.57|446.36|444.36|10
1722292780000|2024-07-29 22:39:40|446.58|444.58|446.55|444.55|446.6|444.6|446.54|444.54|8
1722292790000|2024-07-29 22:39:50|446.54|444.54|446.56|444.56|446.57|444.57|446.52|444.52|5
1722292800000|2024-07-29 22:40:00|446.57|444.57|446.65|444.65|446.67|444.67|446.57|444.57|7
1722292810000|2024-07-29 22:40:10|446.58|444.58|446.57|444.57|446.63|444.63|446.54|444.54|16
1722292820000|2024-07-29 22:40:20|446.54|444.54|446.47|444.47|446.54|444.54|446.42|444.42|21
1722292830000|2024-07-29 22:40:30|446.44|444.44|446.44|444.44|446.48|444.48|446.41|444.41|12
1722292840000|2024-07-29 22:40:40|446.45|444.45|446.46|444.46|446.47|444.47|446.42|444.42|8
1722292850000|2024-07-29 22:40:50|446.45|444.45|446.57|444.57|446.58|444.58|446.44|444.44|8
1722292860000|2024-07-29 22:41:00|446.58|444.58|446.48|444.48|446.59|444.59|446.43|444.43|19
1722292870000|2024-07-29 22:41:10|446.49|444.49|446.43|444.43|446.52|444.52|446.43|444.43|12
1722292880000|2024-07-29 22:41:20|446.44|444.44|446.41|444.41|446.44|444.44|446.4|444.4|5
1722292890000|2024-07-29 22:41:30|446.4|444.4|446.29|444.29|446.4|444.4|446.29|444.29|3
1722292900000|2024-07-29 22:41:40|446.28|444.28|446.3|444.3|446.3|444.3|446.28|444.28|3
1722292910000|2024-07-29 22:41:50|446.31|444.31|446.3|444.3|446.31|444.31|446.28|444.28|5
1722292920000|2024-07-29 22:42:00|446.29|444.29|446.29|444.29|446.31|444.31|446.2|444.2|17
1722292930000|2024-07-29 22:42:10|446.3|444.3|446.18|444.18|446.3|444.3|446.16|444.16|16
1722292940000|2024-07-29 22:42:20|446.17|444.17|445.99|443.99|446.18|444.18|445.98|443.98|14
1722292950000|2024-07-29 22:42:30|445.98|443.98|446.18|444.18|446.19|444.19|445.98|443.98|15
1722292960000|2024-07-29 22:42:40|446.19|444.19|446.13|444.13|446.2|444.2|446.13|444.13|10
1722292970000|2024-07-29 22:42:50|446.16|444.16|446.21|444.21|446.24|444.24|446.16|444.16|10
1722292980000|2024-07-29 22:43:00|446.22|444.22|446.24|444.24|446.24|444.24|446.22|444.22|7
1722292990000|2024-07-29 22:43:10|446.15|444.15|446.13|444.13|446.17|444.17|446.12|444.12|12
1722293000000|2024-07-29 22:43:20|446.12|444.12|446.09|444.09|446.18|444.18|446.02|444.02|10
1722293010000|2024-07-29 22:43:30|446.1|444.1|445.99|443.99|446.1|444.1|445.99|443.99|8
1722293020000|2024-07-29 22:43:40|445.98|443.98|445.9|443.9|445.99|443.99|445.89|443.89|9
1722293030000|2024-07-29 22:43:50|445.91|443.91|445.92|443.92|445.92|443.92|445.91|443.91|2
1722293040000|2024-07-29 22:44:00|445.9|443.9|445.74|443.74|445.9|443.9|445.71|443.71|15
1722293050000|2024-07-29 22:44:10|445.71|443.71|445.49|443.49|445.72|443.72|445.48|443.48|12
1722293060000|2024-07-29 22:44:20|445.52|443.52|445.56|443.56|445.59|443.59|445.5|443.5|18
1722293070000|2024-07-29 22:44:30|445.57|443.57|445.51|443.51|445.57|443.57|445.49|443.49|8
1722293080000|2024-07-29 22:44:40|445.52|443.52|445.42|443.42|445.53|443.53|445.37|443.37|10
1722293090000|2024-07-29 22:44:50|445.43|443.43|445.57|443.57|445.58|443.58|445.43|443.43|16
1722293100000|2024-07-29 22:45:00|445.58|443.58|445.51|443.51|445.6|443.6|445.51|443.51|12
1722293110000|2024-07-29 22:45:10|445.56|443.56|445.5|443.5|445.56|443.56|445.47|443.47|8
1722293120000|2024-07-29 22:45:20|445.51|443.51|445.64|443.64|445.64|443.64|445.51|443.51|12
1722293130000|2024-07-29 22:45:30|445.65|443.65|445.71|443.71|445.71|443.71|445.64|443.64|5
1722293140000|2024-07-29 22:45:40|445.7|443.7|445.78|443.78|445.78|443.78|445.7|443.7|9
1722293150000|2024-07-29 22:45:50|445.83|443.83|445.82|443.82|445.88|443.88|445.82|443.82|10
1722293160000|2024-07-29 22:46:00|445.8|443.8|445.62|443.62|445.8|443.8|445.59|443.59|16
1722293170000|2024-07-29 22:46:10|445.61|443.61|445.09|443.09|445.61|443.61|445.09|443.09|12
1722293180000|2024-07-29 22:46:20|445.07|443.07|444.96|442.96|445.1|443.1|444.96|442.96|12
1722293190000|2024-07-29 22:46:30|444.95|442.95|444.88|442.88|445.04|443.04|444.83|442.83|20
1722293200000|2024-07-29 22:46:40|444.86|442.86|445.09|443.09|445.12|443.12|444.85|442.85|22
1722293210000|2024-07-29 22:46:50|445.1|443.1|445.15|443.15|445.17|443.17|445.06|443.06|17
1722293220000|2024-07-29 22:47:00|445.14|443.14|445.16|443.16|445.16|443.16|445.14|443.14|4
1722293230000|2024-07-29 22:47:10|445.17|443.17|445.14|443.14|445.26|443.26|445.1|443.1|13
1722293240000|2024-07-29 22:47:20|445.13|443.13|445.04|443.04|445.13|443.13|445.04|443.04|7
1722293250000|2024-07-29 22:47:30|445.03|443.03|444.96|442.96|445.03|443.03|444.93|442.93|25
1722293260000|2024-07-29 22:47:40|444.97|442.97|444.99|442.99|445|443|444.95|442.95|11
1722293270000|2024-07-29 22:47:50|444.98|442.98|444.99|442.99|445.01|443.01|444.96|442.96|15
1722293280000|2024-07-29 22:48:00|445|443|445.16|443.16|445.18|443.18|444.97|442.97|21
1722293290000|2024-07-29 22:48:10|445.06|443.06|445.17|443.17|445.2|443.2|445.06|443.06|21
1722293300000|2024-07-29 22:48:20|445.22|443.22|445.06|443.06|445.22|443.22|445.02|443.02|24
1722293310000|2024-07-29 22:48:30|445.1|443.1|444.7|442.7|445.11|443.11|444.7|442.7|23
1722293320000|2024-07-29 22:48:40|444.78|442.78|444.86|442.86|444.89|442.89|444.78|442.78|11
1722293330000|2024-07-29 22:48:50|444.82|442.82|445.1|443.1|445.1|443.1|444.82|442.82|16
1722293340000|2024-07-29 22:49:00|445.09|443.09|445.27|443.27|445.31|443.31|445.03|443.03|14
1722293350000|2024-07-29 22:49:10|445.21|443.21|444.89|442.89|445.22|443.22|444.82|442.82|10
1722293360000|2024-07-29 22:49:20|444.88|442.88|444.96|442.96|444.96|442.96|444.88|442.88|8
1722293370000|2024-07-29 22:49:30|444.97|442.97|445.05|443.05|445.05|443.05|444.97|442.97|10
1722293380000|2024-07-29 22:49:40|445.04|443.04|444.98|442.98|445.04|443.04|444.93|442.93|18
1722293390000|2024-07-29 22:49:50|444.99|442.99|444.95|442.95|444.99|442.99|444.95|442.95|9
1722293400000|2024-07-29 22:50:00|444.94|442.94|445.01|443.01|445.05|443.05|444.93|442.93|18
1722293410000|2024-07-29 22:50:10|445|443|444.96|442.96|445|443|444.87|442.87|16
1722293420000|2024-07-29 22:50:20|444.95|442.95|444.93|442.93|445.03|443.03|444.9|442.9|12
1722293430000|2024-07-29 22:50:30|444.94|442.94|445.06|443.06|445.07|443.07|444.93|442.93|10
1722293440000|2024-07-29 22:50:40|445.05|443.05|444.98|442.98|445.06|443.06|444.93|442.93|17
1722293450000|2024-07-29 22:50:50|445|443|445.04|443.04|445.04|443.04|444.96|442.96|18
1722293460000|2024-07-29 22:51:00|445.03|443.03|445.03|443.03|445.05|443.05|444.99|442.99|10
1722293470000|2024-07-29 22:51:10|445.05|443.05|445.3|443.3|445.31|443.31|445.03|443.03|14
1722293480000|2024-07-29 22:51:20|445.31|443.31|445.19|443.19|445.31|443.31|445.19|443.19|13
1722293490000|2024-07-29 22:51:30|445.17|443.17|445.2|443.2|445.22|443.22|445.17|443.17|15
1722293500000|2024-07-29 22:51:40|445.19|443.19|445.12|443.12|445.19|443.19|445.12|443.12|10
1722293510000|2024-07-29 22:51:50|445.13|443.13|445.08|443.08|445.13|443.13|445.07|443.07|10
1722293520000|2024-07-29 22:52:00|445.06|443.06|445.03|443.03|445.07|443.07|444.94|442.94|13
1722293530000|2024-07-29 22:52:10|445.02|443.02|444.93|442.93|445.03|443.03|444.91|442.91|19
1722293540000|2024-07-29 22:52:20|444.92|442.92|444.96|442.96|444.96|442.96|444.89|442.89|13
1722293550000|2024-07-29 22:52:30|444.89|442.89|444.93|442.93|444.93|442.93|444.88|442.88|13
1722293560000|2024-07-29 22:52:40|444.87|442.87|444.9|442.9|444.9|442.9|444.87|442.87|2
1722293580000|2024-07-29 22:53:00|444.89|442.89|444.92|442.92|444.92|442.92|444.89|442.89|2
1722293590000|2024-07-29 22:53:10|444.94|442.94|444.94|442.94|444.98|442.98|444.94|442.94|12
1722293600000|2024-07-29 22:53:20|444.95|442.95|444.93|442.93|444.95|442.95|444.93|442.93|13
1722293610000|2024-07-29 22:53:30|444.9|442.9|444.93|442.93|444.94|442.94|444.88|442.88|10
1722293620000|2024-07-29 22:53:40|444.94|442.94|444.98|442.98|445|443|444.92|442.92|13
1722293630000|2024-07-29 22:53:50|444.97|442.97|445.03|443.03|445.08|443.08|444.97|442.97|17
1722293640000|2024-07-29 22:54:00|445.02|443.02|445|443|445.03|443.03|444.95|442.95|9
1722293650000|2024-07-29 22:54:10|445.01|443.01|445.17|443.17|445.18|443.18|445|443|13
1722293660000|2024-07-29 22:54:20|445.15|443.15|444.99|442.99|445.15|443.15|444.99|442.99|19
1722293670000|2024-07-29 22:54:30|445|443|445.05|443.05|445.06|443.06|444.98|442.98|15
1722293680000|2024-07-29 22:54:40|445|443|445.01|443.01|445.01|443.01|445|443|4
1722293690000|2024-07-29 22:54:50|445|443|444.87|442.87|445|443|444.86|442.86|16
1722293700000|2024-07-29 22:55:00|444.88|442.88|444.9|442.9|444.9|442.9|444.85|442.85|8
1722293710000|2024-07-29 22:55:10|444.92|442.92|444.91|442.91|444.95|442.95|444.88|442.88|23
1722293720000|2024-07-29 22:55:20|444.92|442.92|444.97|442.97|444.98|442.98|444.89|442.89|20
1722293730000|2024-07-29 22:55:30|444.96|442.96|444.99|442.99|445.01|443.01|444.96|442.96|11
1722293740000|2024-07-29 22:55:40|445.02|443.02|445.26|443.26|445.35|443.35|445|443|26
1722293750000|2024-07-29 22:55:50|445.25|443.25|445.32|443.32|445.32|443.32|445.21|443.21|18
1722293760000|2024-07-29 22:56:00|445.33|443.33|445.53|443.53|445.54|443.54|445.32|443.32|28
1722293770000|2024-07-29 22:56:10|445.54|443.54|445.79|443.79|445.83|443.83|445.52|443.52|24
1722293780000|2024-07-29 22:56:20|445.84|443.84|445.98|443.98|445.99|443.99|445.84|443.84|13
1722293790000|2024-07-29 22:56:30|446.01|444.01|445.93|443.93|446.07|444.07|445.93|443.93|23
1722293800000|2024-07-29 22:56:40|445.95|443.95|445.69|443.69|445.95|443.95|445.67|443.67|16
1722293810000|2024-07-29 22:56:50|445.7|443.7|445.69|443.69|445.75|443.75|445.69|443.69|5
1722293820000|2024-07-29 22:57:00|445.68|443.68|445.82|443.82|445.83|443.83|445.68|443.68|14
1722293830000|2024-07-29 22:57:10|445.8|443.8|446.11|444.11|446.14|444.14|445.8|443.8|8
1722293840000|2024-07-29 22:57:20|446.12|444.12|446.13|444.13|446.17|444.17|446.09|444.09|9
1722293850000|2024-07-29 22:57:30|446.11|444.11|446.07|444.07|446.11|444.11|446.06|444.06|12
1722293860000|2024-07-29 22:57:40|446.08|444.08|445.92|443.92|446.08|444.08|445.86|443.86|14
1722293870000|2024-07-29 22:57:50|445.88|443.88|445.89|443.89|445.89|443.89|445.85|443.85|11
1722293880000|2024-07-29 22:58:00|445.84|443.84|445.86|443.86|445.91|443.91|445.74|443.74|11
1722293890000|2024-07-29 22:58:10|445.84|443.84|445.84|443.84|445.84|443.84|445.79|443.79|6
1722293900000|2024-07-29 22:58:20|445.82|443.82|445.83|443.83|445.84|443.84|445.82|443.82|3
1722293910000|2024-07-29 22:58:30|445.84|443.84|445.87|443.87|445.93|443.93|445.84|443.84|14
1722293920000|2024-07-29 22:58:40|445.88|443.88|445.84|443.84|445.9|443.9|445.84|443.84|7
1722293930000|2024-07-29 22:58:50|445.87|443.87|445.85|443.85|445.96|443.96|445.81|443.81|9
1722293940000|2024-07-29 22:59:00|445.87|443.87|445.9|443.9|445.91|443.91|445.87|443.87|7
1722293950000|2024-07-29 22:59:10|445.86|443.86|445.9|443.9|445.93|443.93|445.85|443.85|11
1722293960000|2024-07-29 22:59:20|445.89|443.89|445.94|443.94|446.01|444.01|445.86|443.86|12
1722293970000|2024-07-29 22:59:30|445.95|443.95|445.95|443.95|445.98|443.98|445.91|443.91|11
1722293980000|2024-07-29 22:59:40|445.92|443.92|445.98|443.98|446|444|445.92|443.92|10
1722293990000|2024-07-29 22:59:50|445.96|443.96|446.1|444.1|446.22|444.22|445.96|443.96|11
1722294000000|2024-07-29 23:00:00|446.08|444.08|445.92|443.92|446.08|444.08|445.92|443.92|14
1722294010000|2024-07-29 23:00:10|445.93|443.93|445.89|443.89|445.93|443.93|445.87|443.87|11
1722294020000|2024-07-29 23:00:20|445.88|443.88|445.88|443.88|445.92|443.92|445.86|443.86|13
1722294030000|2024-07-29 23:00:30|445.87|443.87|446|444|446.08|444.08|445.87|443.87|11
1722294040000|2024-07-29 23:00:40|446.02|444.02|446.06|444.06|446.08|444.08|446.02|444.02|13
1722294050000|2024-07-29 23:00:50|446.05|444.05|446.23|444.23|446.23|444.23|446.05|444.05|17
1722294060000|2024-07-29 23:01:00|446.28|444.28|446.35|444.35|446.37|444.37|446.28|444.28|23
1722294070000|2024-07-29 23:01:10|446.36|444.36|446.45|444.45|446.45|444.45|446.33|444.33|7
1722294080000|2024-07-29 23:01:20|446.46|444.46|446.48|444.48|446.54|444.54|446.46|444.46|15
1722294090000|2024-07-29 23:01:30|446.43|444.43|446.36|444.36|446.51|444.51|446.36|444.36|15
1722294100000|2024-07-29 23:01:40|446.35|444.35|446.26|444.26|446.35|444.35|446.18|444.18|11
1722294110000|2024-07-29 23:01:50|446.27|444.27|446.2|444.2|446.27|444.27|446.19|444.19|20
1722294120000|2024-07-29 23:02:00|446.17|444.17|446.03|444.03|446.17|444.17|446.02|444.02|21
1722294130000|2024-07-29 23:02:10|446.05|444.05|446.17|444.17|446.24|444.24|446.05|444.05|19
1722294140000|2024-07-29 23:02:20|446.16|444.16|445.98|443.98|446.16|444.16|445.94|443.94|24
1722294150000|2024-07-29 23:02:30|445.95|443.95|445.91|443.91|446.01|444.01|445.9|443.9|18
1722294160000|2024-07-29 23:02:40|445.93|443.93|445.79|443.79|445.93|443.93|445.76|443.76|15
1722294170000|2024-07-29 23:02:50|445.78|443.78|445.98|443.98|445.98|443.98|445.78|443.78|19
1722294180000|2024-07-29 23:03:00|445.99|443.99|446.18|444.18|446.19|444.19|445.97|443.97|20
1722294190000|2024-07-29 23:03:10|446.19|444.19|446.35|444.35|446.36|444.36|446.19|444.19|18
1722294200000|2024-07-29 23:03:20|446.34|444.34|446.74|444.74|446.91|444.91|446.32|444.32|22
1722294210000|2024-07-29 23:03:30|446.7|444.7|446.96|444.96|446.98|444.98|446.65|444.65|19
1722294220000|2024-07-29 23:03:40|446.97|444.97|446.93|444.93|446.98|444.98|446.91|444.91|12
1722294230000|2024-07-29 23:03:50|446.92|444.92|446.89|444.89|446.94|444.94|446.88|444.88|9
1722294240000|2024-07-29 23:04:00|446.87|444.87|446.43|444.43|446.9|444.9|446.43|444.43|20
1722294250000|2024-07-29 23:04:10|446.42|444.42|446.43|444.43|446.43|444.43|446.25|444.25|23
1722294260000|2024-07-29 23:04:20|446.44|444.44|446.39|444.39|446.44|444.44|446.38|444.38|10
1722294270000|2024-07-29 23:04:30|446.4|444.4|446.34|444.34|446.4|444.4|446.33|444.33|9
1722294280000|2024-07-29 23:04:40|446.3|444.3|446.31|444.31|446.36|444.36|446.26|444.26|16
1722294290000|2024-07-29 23:04:50|446.3|444.3|446.14|444.14|446.31|444.31|446.11|444.11|15
1722294300000|2024-07-29 23:05:00|446.15|444.15|446.48|444.48|446.48|444.48|446.15|444.15|18
1722294310000|2024-07-29 23:05:10|446.44|444.44|446.31|444.31|446.44|444.44|446.21|444.21|19
1722294320000|2024-07-29 23:05:20|446.32|444.32|446.31|444.31|446.32|444.32|446.25|444.25|16
1722294330000|2024-07-29 23:05:30|446.32|444.32|446.41|444.41|446.43|444.43|446.32|444.32|11
1722294340000|2024-07-29 23:05:40|446.52|444.52|446.7|444.7|446.71|444.71|446.52|444.52|18
1722294350000|2024-07-29 23:05:50|446.67|444.67|446.74|444.74|446.78|444.78|446.67|444.67|16
1722294360000|2024-07-29 23:06:00|446.75|444.75|446.68|444.68|446.76|444.76|446.67|444.67|22
1722294370000|2024-07-29 23:06:10|446.69|444.69|446.69|444.69|446.7|444.7|446.68|444.68|7
1722294380000|2024-07-29 23:06:20|446.7|444.7|446.74|444.74|446.76|444.76|446.69|444.69|19
1722294390000|2024-07-29 23:06:30|446.73|444.73|446.73|444.73|446.75|444.75|446.68|444.68|22
1722294400000|2024-07-29 23:06:40|446.72|444.72|446.54|444.54|446.72|444.72|446.54|444.54|13
1722294410000|2024-07-29 23:06:50|446.5|444.5|446.35|444.35|446.5|444.5|446.31|444.31|17
1722294420000|2024-07-29 23:07:00|446.36|444.36|446.41|444.41|446.41|444.41|446.35|444.35|22
1722294430000|2024-07-29 23:07:10|446.42|444.42|446.26|444.26|446.43|444.43|446.26|444.26|15
1722294440000|2024-07-29 23:07:20|446.24|444.24|446.1|444.1|446.25|444.25|446.02|444.02|20
1722294450000|2024-07-29 23:07:30|446.11|444.11|446.15|444.15|446.16|444.16|446.08|444.08|11
1722294460000|2024-07-29 23:07:40|446.16|444.16|446.22|444.22|446.28|444.28|446.15|444.15|14
1722294470000|2024-07-29 23:07:50|446.21|444.21|446.05|444.05|446.24|444.24|446.02|444.02|17
1722294480000|2024-07-29 23:08:00|446.04|444.04|446.16|444.16|446.16|444.16|446.02|444.02|15
1722294490000|2024-07-29 23:08:10|446.18|444.18|446.14|444.14|446.18|444.18|446.06|444.06|23
1722294500000|2024-07-29 23:08:20|446.13|444.13|446.1|444.1|446.14|444.14|446.06|444.06|18
1722294510000|2024-07-29 23:08:30|446.09|444.09|445.91|443.91|446.1|444.1|445.88|443.88|28
1722294520000|2024-07-29 23:08:40|445.84|443.84|445.88|443.88|445.98|443.98|445.76|443.76|26
1722294530000|2024-07-29 23:08:50|445.87|443.87|445.8|443.8|445.95|443.95|445.77|443.77|23
1722294540000|2024-07-29 23:09:00|445.81|443.81|445.71|443.71|445.86|443.86|445.71|443.71|25
1722294550000|2024-07-29 23:09:10|445.69|443.69|445.41|443.41|445.69|443.69|445.36|443.36|30
1722294560000|2024-07-29 23:09:20|445.4|443.4|445.32|443.32|445.41|443.41|445.23|443.23|18
1722294570000|2024-07-29 23:09:30|445.31|443.31|445.41|443.41|445.57|443.57|445.31|443.31|20
1722294580000|2024-07-29 23:09:40|445.42|443.42|445.36|443.36|445.42|443.42|445.23|443.23|28
1722294590000|2024-07-29 23:09:50|445.37|443.37|445.46|443.46|445.46|443.46|445.36|443.36|11
1722294600000|2024-07-29 23:10:00|445.47|443.47|445.48|443.48|445.53|443.53|445.46|443.46|18
1722294610000|2024-07-29 23:10:10|445.47|443.47|445.41|443.41|445.47|443.47|445.3|443.3|20
1722294620000|2024-07-29 23:10:20|445.43|443.43|445.43|443.43|445.48|443.48|445.41|443.41|13
1722294630000|2024-07-29 23:10:30|445.42|443.42|445.4|443.4|445.45|443.45|445.36|443.36|18
1722294640000|2024-07-29 23:10:40|445.41|443.41|445.55|443.55|445.62|443.62|445.36|443.36|19
1722294650000|2024-07-29 23:10:50|445.56|443.56|445.55|443.55|445.56|443.56|445.48|443.48|13
1722294660000|2024-07-29 23:11:00|445.56|443.56|445.44|443.44|445.7|443.7|445.44|443.44|31
1722294670000|2024-07-29 23:11:10|445.38|443.38|445.46|443.46|445.46|443.46|445.37|443.37|21
1722294680000|2024-07-29 23:11:20|445.47|443.47|445.54|443.54|445.56|443.56|445.46|443.46|15
1722294690000|2024-07-29 23:11:30|445.55|443.55|445.56|443.56|445.57|443.57|445.5|443.5|18
1722294700000|2024-07-29 23:11:40|445.57|443.57|445.71|443.71|445.73|443.73|445.57|443.57|13
1722294710000|2024-07-29 23:11:50|445.66|443.66|445.53|443.53|445.7|443.7|445.53|443.53|12
1722294720000|2024-07-29 23:12:00|445.54|443.54|445.62|443.62|445.62|443.62|445.47|443.47|17
1722294730000|2024-07-29 23:12:10|445.64|443.64|445.65|443.65|445.74|443.74|445.59|443.59|14
1722294740000|2024-07-29 23:12:20|445.66|443.66|445.63|443.63|445.78|443.78|445.63|443.63|23
1722294750000|2024-07-29 23:12:30|445.65|443.65|445.71|443.71|445.72|443.72|445.64|443.64|12
1722294760000|2024-07-29 23:12:40|445.7|443.7|445.61|443.61|445.7|443.7|445.6|443.6|16
1722294770000|2024-07-29 23:12:50|445.6|443.6|445.62|443.62|445.63|443.63|445.56|443.56|15
1722294780000|2024-07-29 23:13:00|445.61|443.61|445.43|443.43|445.63|443.63|445.37|443.37|19
1722294790000|2024-07-29 23:13:10|445.44|443.44|445.32|443.32|445.54|443.54|445.28|443.28|29
1722294800000|2024-07-29 23:13:20|445.31|443.31|445.49|443.49|445.5|443.5|445.31|443.31|24
1722294810000|2024-07-29 23:13:30|445.5|443.5|445.36|443.36|445.51|443.51|445.23|443.23|32
1722294820000|2024-07-29 23:13:40|445.38|443.38|445.16|443.16|445.38|443.38|444.97|442.97|28
1722294830000|2024-07-29 23:13:50|445.13|443.13|444.91|442.91|445.13|443.13|444.87|442.87|27
1722294840000|2024-07-29 23:14:00|444.96|442.96|444.88|442.88|444.96|442.96|444.83|442.83|12
1722294860000|2024-07-29 23:14:20|444.87|442.87|444.88|442.88|444.88|442.88|444.85|442.85|5
1722294870000|2024-07-29 23:14:30|444.84|442.84|444.84|442.84|444.84|442.84|444.84|442.84|1
1722294880000|2024-07-29 23:14:40|444.62|442.62|444.77|442.77|444.77|442.77|444.62|442.62|5
1722294900000|2024-07-29 23:15:00|444.8|442.8|444.83|442.83|444.83|442.83|444.8|442.8|2
1722294910000|2024-07-29 23:15:10|444.85|442.85|444.87|442.87|444.87|442.87|444.83|442.83|3
1722294920000|2024-07-29 23:15:20|444.83|442.83|445.05|443.05|445.05|443.05|444.82|442.82|16
1722294930000|2024-07-29 23:15:30|445.04|443.04|445.29|443.29|445.31|443.31|445.04|443.04|18
1722294940000|2024-07-29 23:15:40|445.31|443.31|445.1|443.1|445.36|443.36|445.1|443.1|25
1722294950000|2024-07-29 23:15:50|445.09|443.09|445.2|443.2|445.22|443.22|445.09|443.09|18
1722294960000|2024-07-29 23:16:00|445.22|443.22|445.11|443.11|445.22|443.22|444.92|442.92|33
1722294970000|2024-07-29 23:16:10|445.12|443.12|445.15|443.15|445.23|443.23|444.95|442.95|25
1722294980000|2024-07-29 23:16:20|445.14|443.14|444.92|442.92|445.14|443.14|444.85|442.85|23
1722294990000|2024-07-29 23:16:30|444.93|442.93|444.88|442.88|444.94|442.94|444.81|442.81|20
1722295000000|2024-07-29 23:16:40|444.87|442.87|444.88|442.88|444.88|442.88|444.87|442.87|4
1722295010000|2024-07-29 23:16:50|444.74|442.74|444.66|442.66|444.75|442.75|444.66|442.66|8
1722295020000|2024-07-29 23:17:00|444.62|442.62|444.02|442.02|444.64|442.64|444.01|442.01|28
1722295030000|2024-07-29 23:17:10|444.03|442.03|444.19|442.19|444.31|442.31|444.01|442.01|25
1722295040000|2024-07-29 23:17:20|444.18|442.18|443.62|441.62|444.19|442.19|443.57|441.57|28
1722295050000|2024-07-29 23:17:30|443.65|441.65|442.85|440.85|443.65|441.65|442.74|440.74|16
1722295060000|2024-07-29 23:17:40|442.86|440.86|442.72|440.72|443.09|441.09|442.72|440.72|36
1722295070000|2024-07-29 23:17:50|442.7|440.7|442.04|440.04|442.71|440.71|441.85|439.85|30
1722295080000|2024-07-29 23:18:00|442.05|440.05|441.99|439.99|442.23|440.23|441.9|439.9|30
1722295090000|2024-07-29 23:18:10|441.97|439.97|442.02|440.02|442.09|440.09|441.97|439.97|12
1722295100000|2024-07-29 23:18:20|442.01|440.01|442.02|440.02|442.06|440.06|441.98|439.98|20
1722295110000|2024-07-29 23:18:30|441.99|439.99|441.56|439.56|441.99|439.99|441.53|439.53|20
1722295120000|2024-07-29 23:18:40|441.55|439.55|441.62|439.62|441.64|439.64|441.54|439.54|19
1722295130000|2024-07-29 23:18:50|441.64|439.64|442.48|440.48|442.49|440.49|441.63|439.63|34
1722295140000|2024-07-29 23:19:00|442.49|440.49|442.91|440.91|442.94|440.94|442.49|440.49|27
1722295150000|2024-07-29 23:19:10|442.9|440.9|442.86|440.86|442.91|440.91|442.8|440.8|18
1722295160000|2024-07-29 23:19:20|442.85|440.85|442.77|440.77|442.86|440.86|442.7|440.7|22
1722295170000|2024-07-29 23:19:30|442.76|440.76|442.74|440.74|442.77|440.77|442.65|440.65|14
1722295180000|2024-07-29 23:19:40|442.65|440.65|442.89|440.89|442.89|440.89|442.65|440.65|27
1722295190000|2024-07-29 23:19:50|442.92|440.92|443.14|441.14|443.19|441.19|442.92|440.92|13
1722295200000|2024-07-29 23:20:00|443.15|441.15|442.66|440.66|443.18|441.18|442.64|440.64|30
1722295210000|2024-07-29 23:20:10|442.65|440.65|442.93|440.93|442.93|440.93|442.6|440.6|26
1722295220000|2024-07-29 23:20:20|442.96|440.96|443.44|441.44|443.44|441.44|442.96|440.96|24
1722295230000|2024-07-29 23:20:30|443.45|441.45|443.74|441.74|443.82|441.82|443.39|441.39|25
1722295240000|2024-07-29 23:20:40|443.71|441.71|443.55|441.55|443.71|441.71|443.34|441.34|19
1722295250000|2024-07-29 23:20:50|443.53|441.53|443.56|441.56|443.58|441.58|443.44|441.44|29
1722295260000|2024-07-29 23:21:00|443.54|441.54|443.74|441.74|443.77|441.77|443.43|441.43|30
1722295270000|2024-07-29 23:21:10|443.72|441.72|443.96|441.96|444.24|442.24|443.72|441.72|30
1722295280000|2024-07-29 23:21:20|444.01|442.01|444.3|442.3|444.3|442.3|444.01|442.01|31
1722295290000|2024-07-29 23:21:30|444.31|442.31|443.75|441.75|444.38|442.38|443.74|441.74|24
1722295300000|2024-07-29 23:21:40|443.79|441.79|443.53|441.53|443.82|441.82|443.52|441.52|20
1722295310000|2024-07-29 23:21:50|443.47|441.47|443.63|441.63|443.72|441.72|443.47|441.47|31
1722295320000|2024-07-29 23:22:00|443.6|441.6|443.81|441.81|443.85|441.85|443.41|441.41|31
1722295330000|2024-07-29 23:22:10|443.76|441.76|443.88|441.88|443.97|441.97|443.73|441.73|28
1722295340000|2024-07-29 23:22:20|443.87|441.87|443.79|441.79|443.87|441.87|443.79|441.79|8
1722295350000|2024-07-29 23:22:30|443.8|441.8|443.88|441.88|443.9|441.9|443.77|441.77|14
1722295360000|2024-07-29 23:22:40|443.92|441.92|444.2|442.2|444.2|442.2|443.92|441.92|21
1722295370000|2024-07-29 23:22:50|444.24|442.24|444.25|442.25|444.33|442.33|444.15|442.15|19
1722295380000|2024-07-29 23:23:00|444.23|442.23|444.39|442.39|444.43|442.43|444.23|442.23|19
1722295390000|2024-07-29 23:23:10|444.4|442.4|444.36|442.36|444.4|442.4|444.22|442.22|23
1722295400000|2024-07-29 23:23:20|444.35|442.35|444.34|442.34|444.37|442.37|444.31|442.31|19
1722295410000|2024-07-29 23:23:30|444.32|442.32|444.37|442.37|444.39|442.39|444.32|442.32|21
1722295420000|2024-07-29 23:23:40|444.38|442.38|444.31|442.31|444.44|442.44|444.3|442.3|21
1722295430000|2024-07-29 23:23:50|444.26|442.26|443.85|441.85|444.32|442.32|443.74|441.74|25
1722295440000|2024-07-29 23:24:00|443.87|441.87|443.84|441.84|443.94|441.94|443.81|441.81|29
1722295450000|2024-07-29 23:24:10|443.83|441.83|443.98|441.98|443.98|441.98|443.83|441.83|20
1722295460000|2024-07-29 23:24:20|443.99|441.99|444.08|442.08|444.13|442.13|443.99|441.99|18
1722295470000|2024-07-29 23:24:30|444.09|442.09|444.14|442.14|444.16|442.16|444.04|442.04|24
1722295480000|2024-07-29 23:24:40|444.15|442.15|444.1|442.1|444.21|442.21|444.06|442.06|25
1722295490000|2024-07-29 23:24:50|444.09|442.09|444.19|442.19|444.19|442.19|444.05|442.05|12
1722295500000|2024-07-29 23:25:00|444.18|442.18|444.26|442.26|444.27|442.27|444.12|442.12|24
1722295510000|2024-07-29 23:25:10|444.25|442.25|444.4|442.4|444.4|442.4|444.24|442.24|18
1722295520000|2024-07-29 23:25:20|444.38|442.38|444.37|442.37|444.39|442.39|444.23|442.23|24
1722295530000|2024-07-29 23:25:30|444.38|442.38|444.32|442.32|444.4|442.4|444.28|442.28|27
1722295540000|2024-07-29 23:25:40|444.31|442.31|444.32|442.32|444.39|442.39|444.21|442.21|21
1722295550000|2024-07-29 23:25:50|444.33|442.33|444.34|442.34|444.36|442.36|444.28|442.28|25
1722295560000|2024-07-29 23:26:00|444.35|442.35|444.5|442.5|444.51|442.51|444.33|442.33|21
1722295570000|2024-07-29 23:26:10|444.49|442.49|444.25|442.25|444.49|442.49|444.24|442.24|20
1722295580000|2024-07-29 23:26:20|444.24|442.24|444.32|442.32|444.32|442.32|444|442|22
1722295590000|2024-07-29 23:26:30|444.33|442.33|444.35|442.35|444.41|442.41|444.31|442.31|22
1722295600000|2024-07-29 23:26:40|444.36|442.36|444.3|442.3|444.38|442.38|444.3|442.3|15
1722295610000|2024-07-29 23:26:50|444.29|442.29|444.24|442.24|444.34|442.34|444.2|442.2|24
1722295620000|2024-07-29 23:27:00|444.22|442.22|443.49|441.49|444.22|442.22|443.44|441.44|27
1722295630000|2024-07-29 23:27:10|443.47|441.47|443.58|441.58|443.58|441.58|443.44|441.44|24
1722295640000|2024-07-29 23:27:20|443.57|441.57|443.32|441.32|443.57|441.57|443.31|441.31|18
1722295650000|2024-07-29 23:27:30|443.31|441.31|443.46|441.46|443.46|441.46|443.23|441.23|19
1722295660000|2024-07-29 23:27:40|443.45|441.45|443.63|441.63|443.67|441.67|443.45|441.45|26
1722295670000|2024-07-29 23:27:50|443.64|441.64|443.61|441.61|443.65|441.65|443.58|441.58|18
1722295680000|2024-07-29 23:28:00|443.6|441.6|443.73|441.73|443.77|441.77|443.6|441.6|20
1722295690000|2024-07-29 23:28:10|443.74|441.74|443.93|441.93|443.93|441.93|443.72|441.72|23
1722295700000|2024-07-29 23:28:20|443.94|441.94|444.04|442.04|444.13|442.13|443.94|441.94|17
1722295710000|2024-07-29 23:28:30|444.05|442.05|444.23|442.23|444.23|442.23|444.05|442.05|15
1722295720000|2024-07-29 23:28:40|444.24|442.24|444.38|442.38|444.39|442.39|444.24|442.24|19
1722295730000|2024-07-29 23:28:50|444.39|442.39|444.33|442.33|444.41|442.41|444.31|442.31|20
1722295740000|2024-07-29 23:29:00|444.34|442.34|444.43|442.43|444.44|442.44|444.33|442.33|19
1722295750000|2024-07-29 23:29:10|444.49|442.49|444.19|442.19|444.53|442.53|444.16|442.16|16
1722295760000|2024-07-29 23:29:20|444.18|442.18|444.06|442.06|444.2|442.2|444.05|442.05|15
1722295770000|2024-07-29 23:29:30|444.07|442.07|444.09|442.09|444.17|442.17|444.01|442.01|26
1722295780000|2024-07-29 23:29:40|444.1|442.1|443.83|441.83|444.1|442.1|443.82|441.82|23
1722295790000|2024-07-29 23:29:50|443.84|441.84|443.88|441.88|444.02|442.02|443.76|441.76|23
1722295800000|2024-07-29 23:30:00|443.91|441.91|443.93|441.93|443.93|441.93|443.71|441.71|23
1722295810000|2024-07-29 23:30:10|443.92|441.92|443.88|441.88|443.94|441.94|443.8|441.8|28
1722295820000|2024-07-29 23:30:20|443.87|441.87|444.07|442.07|444.08|442.08|443.86|441.86|21
1722295830000|2024-07-29 23:30:30|444.08|442.08|444.3|442.3|444.32|442.32|444.08|442.08|20
1722295840000|2024-07-29 23:30:40|444.26|442.26|444.25|442.25|444.37|442.37|444.25|442.25|15
1722295850000|2024-07-29 23:30:50|444.24|442.24|444.5|442.5|444.51|442.51|444.24|442.24|16
1722295860000|2024-07-29 23:31:00|444.52|442.52|444.67|442.67|444.67|442.67|444.48|442.48|15
1722295870000|2024-07-29 23:31:10|444.68|442.68|444.69|442.69|444.81|442.81|444.68|442.68|14
1722295880000|2024-07-29 23:31:20|444.73|442.73|444.41|442.41|444.73|442.73|444.23|442.23|26
1722295890000|2024-07-29 23:31:30|444.39|442.39|444.13|442.13|444.42|442.42|444.12|442.12|19
1722295900000|2024-07-29 23:31:40|444.12|442.12|444.19|442.19|444.22|442.22|444.12|442.12|13
1722295910000|2024-07-29 23:31:50|444.12|442.12|444.04|442.04|444.15|442.15|443.9|441.9|20
1722295920000|2024-07-29 23:32:00|444.05|442.05|444.17|442.17|444.17|442.17|443.99|441.99|19
1722295930000|2024-07-29 23:32:10|444.18|442.18|443.98|441.98|444.21|442.21|443.91|441.91|17
1722295940000|2024-07-29 23:32:20|443.93|441.93|444.05|442.05|444.07|442.07|443.91|441.91|22
1722295950000|2024-07-29 23:32:30|444.04|442.04|444.01|442.01|444.05|442.05|444|442|16
1722295960000|2024-07-29 23:32:40|443.79|441.79|443.66|441.66|443.8|441.8|443.66|441.66|18
1722295970000|2024-07-29 23:32:50|443.63|441.63|443.51|441.51|443.64|441.64|443.51|441.51|14
1722295980000|2024-07-29 23:33:00|443.52|441.52|443.43|441.43|443.55|441.55|443.39|441.39|23
1722295990000|2024-07-29 23:33:10|443.45|441.45|443.52|441.52|443.58|441.58|443.42|441.42|17
1722296000000|2024-07-29 23:33:20|443.53|441.53|443.69|441.69|443.72|441.72|443.53|441.53|17
1722296010000|2024-07-29 23:33:30|443.72|441.72|443.8|441.8|443.84|441.84|443.71|441.71|19
1722296020000|2024-07-29 23:33:40|443.79|441.79|443.79|441.79|443.82|441.82|443.78|441.78|16
1722296030000|2024-07-29 23:33:50|443.83|441.83|443.99|441.99|444|442|443.83|441.83|20
1722296040000|2024-07-29 23:34:00|444|442|443.94|441.94|444.01|442.01|443.94|441.94|21
1722296050000|2024-07-29 23:34:10|443.95|441.95|443.95|441.95|444|442|443.92|441.92|18
1722296060000|2024-07-29 23:34:20|443.93|441.93|444|442|444.03|442.03|443.93|441.93|24
1722296070000|2024-07-29 23:34:30|443.97|441.97|443.94|441.94|443.99|441.99|443.93|441.93|17
1722296080000|2024-07-29 23:34:40|443.96|441.96|443.91|441.91|443.97|441.97|443.88|441.88|26
1722296090000|2024-07-29 23:34:50|443.9|441.9|443.6|441.6|443.93|441.93|443.6|441.6|18
1722296100000|2024-07-29 23:35:00|443.61|441.61|443.23|441.23|443.63|441.63|443.2|441.2|25
1722296110000|2024-07-29 23:35:10|443.24|441.24|442.91|440.91|443.24|441.24|442.9|440.9|23
1722296120000|2024-07-29 23:35:20|442.92|440.92|442.93|440.93|442.95|440.95|442.82|440.82|18
1722296130000|2024-07-29 23:35:30|442.94|440.94|443|441|443|441|442.86|440.86|21
1722296140000|2024-07-29 23:35:40|443.06|441.06|442.81|440.81|443.08|441.08|442.81|440.81|14
1722296150000|2024-07-29 23:35:50|442.79|440.79|442.74|440.74|442.79|440.79|442.61|440.61|22
1722296160000|2024-07-29 23:36:00|442.68|440.68|442.75|440.75|442.98|440.98|442.68|440.68|27
1722296170000|2024-07-29 23:36:10|442.65|440.65|442.51|440.51|442.67|440.67|442.47|440.47|22
1722296180000|2024-07-29 23:36:20|442.46|440.46|442.28|440.28|442.52|440.52|442.26|440.26|31
1722296190000|2024-07-29 23:36:30|442.27|440.27|442.18|440.18|442.27|440.27|442.06|440.06|26
1722296200000|2024-07-29 23:36:40|442.19|440.19|442.41|440.41|442.47|440.47|442.19|440.19|27
1722296210000|2024-07-29 23:36:50|442.4|440.4|442.62|440.62|442.66|440.66|442.39|440.39|18
1722296220000|2024-07-29 23:37:00|442.6|440.6|443.02|441.02|443.02|441.02|442.56|440.56|23
1722296230000|2024-07-29 23:37:10|443.13|441.13|443.08|441.08|443.13|441.13|443.05|441.05|12
1722296240000|2024-07-29 23:37:20|443.09|441.09|443.05|441.05|443.14|441.14|442.98|440.98|23
1722296250000|2024-07-29 23:37:30|443.04|441.04|443.04|441.04|443.05|441.05|442.96|440.96|11
1722296260000|2024-07-29 23:37:40|443.03|441.03|443.06|441.06|443.16|441.16|443.03|441.03|18
1722296270000|2024-07-29 23:37:50|443.05|441.05|443.09|441.09|443.15|441.15|443.04|441.04|17
1722296280000|2024-07-29 23:38:00|443.1|441.1|443.19|441.19|443.25|441.25|443.06|441.06|27
1722296290000|2024-07-29 23:38:10|443.2|441.2|442.74|440.74|443.24|441.24|442.74|440.74|22
1722296300000|2024-07-29 23:38:20|442.73|440.73|442.85|440.85|442.86|440.86|442.69|440.69|24
1722296310000|2024-07-29 23:38:30|442.9|440.9|443.01|441.01|443.01|441.01|442.89|440.89|21
1722296320000|2024-07-29 23:38:40|443.03|441.03|443.01|441.01|443.03|441.03|442.93|440.93|20
1722296330000|2024-07-29 23:38:50|443|441|442.91|440.91|443|441|442.86|440.86|18
1722296340000|2024-07-29 23:39:00|442.94|440.94|442.73|440.73|442.96|440.96|442.72|440.72|21
1722296350000|2024-07-29 23:39:10|442.72|440.72|443.08|441.08|443.13|441.13|442.71|440.71|24
1722296360000|2024-07-29 23:39:20|443.06|441.06|443.31|441.31|443.31|441.31|443.06|441.06|27
1722296370000|2024-07-29 23:39:30|443.32|441.32|443.36|441.36|443.4|441.4|443.28|441.28|27
1722296380000|2024-07-29 23:39:40|443.33|441.33|443.31|441.31|443.35|441.35|443.27|441.27|19
1722296390000|2024-07-29 23:39:50|443.28|441.28|443.1|441.1|443.3|441.3|443.09|441.09|18
1722296400000|2024-07-29 23:40:00|443.13|441.13|443.16|441.16|443.16|441.16|443.12|441.12|17
1722296410000|2024-07-29 23:40:10|443.15|441.15|443.38|441.38|443.4|441.4|443.15|441.15|15
1722296420000|2024-07-29 23:40:20|443.39|441.39|443.47|441.47|443.5|441.5|443.38|441.38|21
1722296430000|2024-07-29 23:40:30|443.57|441.57|443.56|441.56|443.58|441.58|443.5|441.5|11
1722296440000|2024-07-29 23:40:40|443.57|441.57|443.14|441.14|443.59|441.59|443.1|441.1|28
1722296450000|2024-07-29 23:40:50|443.19|441.19|443.19|441.19|443.23|441.23|443.17|441.17|12
1722296460000|2024-07-29 23:41:00|443.21|441.21|443.19|441.19|443.22|441.22|443.14|441.14|18
1722296470000|2024-07-29 23:41:10|443.2|441.2|443.18|441.18|443.2|441.2|443.15|441.15|10
1722296480000|2024-07-29 23:41:20|443.12|441.12|443.12|441.12|443.15|441.15|443|441|24
1722296490000|2024-07-29 23:41:30|443.11|441.11|442.99|440.99|443.17|441.17|442.99|440.99|17
1722296500000|2024-07-29 23:41:40|443|441|442.91|440.91|443.01|441.01|442.87|440.87|19
1722296510000|2024-07-29 23:41:50|442.88|440.88|442.9|440.9|442.96|440.96|442.86|440.86|22
1722296520000|2024-07-29 23:42:00|442.88|440.88|442.68|440.68|442.91|440.91|442.68|440.68|23
1722296530000|2024-07-29 23:42:10|442.67|440.67|442.66|440.66|442.69|440.69|442.6|440.6|26
1722296540000|2024-07-29 23:42:20|442.65|440.65|442.51|440.51|442.65|440.65|442.47|440.47|22
1722296550000|2024-07-29 23:42:30|442.49|440.49|442.67|440.67|442.69|440.69|442.49|440.49|18
1722296560000|2024-07-29 23:42:40|442.75|440.75|442.55|440.55|442.75|440.75|442.55|440.55|19
1722296570000|2024-07-29 23:42:50|442.47|440.47|442.79|440.79|442.79|440.79|442.47|440.47|15
1722296580000|2024-07-29 23:43:00|442.75|440.75|442.71|440.71|442.76|440.76|442.66|440.66|22
1722296590000|2024-07-29 23:43:10|442.7|440.7|442.62|440.62|442.7|440.7|442.45|440.45|26
1722296600000|2024-07-29 23:43:20|442.64|440.64|442.74|440.74|442.75|440.75|442.63|440.63|27
1722296610000|2024-07-29 23:43:30|442.75|440.75|443.03|441.03|443.05|441.05|442.72|440.72|23
1722296620000|2024-07-29 23:43:40|443.02|441.02|442.87|440.87|443.02|441.02|442.87|440.87|25
1722296630000|2024-07-29 23:43:50|442.88|440.88|442.5|440.5|442.88|440.88|442.47|440.47|20
1722296640000|2024-07-29 23:44:00|442.49|440.49|442.49|440.49|442.56|440.56|442.49|440.49|13
1722296650000|2024-07-29 23:44:10|442.45|440.45|442.24|440.24|442.55|440.55|442.24|440.24|28
1722296660000|2024-07-29 23:44:20|442.16|440.16|442.19|440.19|442.29|440.29|442.16|440.16|20
1722296670000|2024-07-29 23:44:30|442.2|440.2|442.21|440.21|442.24|440.24|442.18|440.18|21
1722296680000|2024-07-29 23:44:40|442.2|440.2|441.72|439.72|442.2|440.2|441.7|439.7|25
1722296690000|2024-07-29 23:44:50|441.73|439.73|441.27|439.27|441.74|439.74|441.19|439.19|22
1722296700000|2024-07-29 23:45:00|441.26|439.26|440.91|438.91|441.26|439.26|440.61|438.61|23
1722296710000|2024-07-29 23:45:10|440.8|438.8|441.02|439.02|441.06|439.06|440.8|438.8|29
1722296720000|2024-07-29 23:45:20|440.99|438.99|440.9|438.9|441.14|439.14|440.72|438.72|32
1722296730000|2024-07-29 23:45:30|440.89|438.89|441.01|439.01|441.12|439.12|440.69|438.69|28
1722296740000|2024-07-29 23:45:40|441|439|441.07|439.07|441.16|439.16|440.96|438.96|28
1722296750000|2024-07-29 23:45:50|441.09|439.09|440.15|438.15|441.13|439.13|439.97|437.97|15
1722296760000|2024-07-29 23:46:00|440.06|438.06|439.55|437.55|440.06|438.06|439.55|437.55|30
1722296770000|2024-07-29 23:46:10|439.59|437.59|439.6|437.6|439.76|437.76|439.52|437.52|30
1722296780000|2024-07-29 23:46:20|439.65|437.65|439.52|437.52|439.65|437.65|439.51|437.51|6
1722296790000|2024-07-29 23:46:30|439.47|437.47|439.43|437.43|439.47|437.47|439.43|437.43|2
1722296800000|2024-07-29 23:46:40|439.32|437.32|439.02|437.02|439.32|437.32|438.98|436.98|8
1722296810000|2024-07-29 23:46:50|439.03|437.03|438.93|436.93|439.3|437.3|438.88|436.88|24
1722296820000|2024-07-29 23:47:00|438.94|436.94|438.78|436.78|438.95|436.95|438.63|436.63|23
1722296830000|2024-07-29 23:47:10|438.79|436.79|439.03|437.03|439.03|437.03|438.75|436.75|22
1722296840000|2024-07-29 23:47:20|438.98|436.98|439.4|437.4|439.4|437.4|438.98|436.98|25
1722296850000|2024-07-29 23:47:30|439.42|437.42|439.51|437.51|439.51|437.51|439.42|437.42|4
1722296860000|2024-07-29 23:47:40|439.52|437.52|438.9|436.9|439.53|437.53|438.86|436.86|10
1722296870000|2024-07-29 23:47:50|438.91|436.91|439.06|437.06|439.06|437.06|438.9|436.9|14
1722296880000|2024-07-29 23:48:00|439.07|437.07|439.27|437.27|439.36|437.36|439.03|437.03|22
1722296890000|2024-07-29 23:48:10|439.28|437.28|439.26|437.26|439.42|437.42|439.2|437.2|22
1722296900000|2024-07-29 23:48:20|439.27|437.27|439.32|437.32|439.34|437.34|439.09|437.09|23
1722296910000|2024-07-29 23:48:30|439.31|437.31|439.28|437.28|439.49|437.49|439.27|437.27|22
1722296920000|2024-07-29 23:48:40|439.18|437.18|439.3|437.3|439.33|437.33|439.14|437.14|30
1722296930000|2024-07-29 23:48:50|439.21|437.21|439.37|437.37|439.51|437.51|439.21|437.21|18
1722296940000|2024-07-29 23:49:00|439.41|437.41|439.51|437.51|439.51|437.51|439.41|437.41|3
1722296950000|2024-07-29 23:49:10|439.52|437.52|439.51|437.51|439.56|437.56|439.51|437.51|4
1722296960000|2024-07-29 23:49:20|439.55|437.55|439.76|437.76|439.77|437.77|439.55|437.55|11
1722296970000|2024-07-29 23:49:30|439.72|437.72|439.76|437.76|439.78|437.78|439.65|437.65|19
1722296980000|2024-07-29 23:49:40|439.82|437.82|439.8|437.8|439.92|437.92|439.78|437.78|16
1722296990000|2024-07-29 23:49:50|439.81|437.81|439.74|437.74|439.86|437.86|439.74|437.74|11
1722297000000|2024-07-29 23:50:00|439.68|437.68|439.86|437.86|439.89|437.89|439.64|437.64|24
1722297010000|2024-07-29 23:50:10|439.89|437.89|439.96|437.96|440.06|438.06|439.86|437.86|18
1722297020000|2024-07-29 23:50:20|439.97|437.97|440.45|438.45|440.66|438.66|439.92|437.92|25
1722297030000|2024-07-29 23:50:30|440.44|438.44|440.74|438.74|440.82|438.82|440.42|438.42|25
1722297040000|2024-07-29 23:50:40|440.76|438.76|441.22|439.22|441.3|439.3|440.76|438.76|24
1722297050000|2024-07-29 23:50:50|441.17|439.17|440.96|438.96|441.18|439.18|440.94|438.94|25
1722297060000|2024-07-29 23:51:00|440.97|438.97|440.98|438.98|441.08|439.08|440.83|438.83|28
1722297070000|2024-07-29 23:51:10|440.97|438.97|441.28|439.28|441.28|439.28|440.97|438.97|20
1722297080000|2024-07-29 23:51:20|441.27|439.27|441.3|439.3|441.42|439.42|441.27|439.27|19
1722297090000|2024-07-29 23:51:30|441.26|439.26|441.25|439.25|441.36|439.36|441.24|439.24|22
1722297100000|2024-07-29 23:51:40|441.26|439.26|441.23|439.23|441.34|439.34|441.09|439.09|24
1722297110000|2024-07-29 23:51:50|441.24|439.24|441.32|439.32|441.35|439.35|441.24|439.24|20
1722297120000|2024-07-29 23:52:00|441.31|439.31|440.94|438.94|441.39|439.39|440.81|438.81|27
1722297130000|2024-07-29 23:52:10|440.92|438.92|440.93|438.93|441.03|439.03|440.81|438.81|32
1722297140000|2024-07-29 23:52:20|440.94|438.94|441.13|439.13|441.13|439.13|440.94|438.94|25
1722297150000|2024-07-29 23:52:30|441.09|439.09|440.98|438.98|441.14|439.14|440.98|438.98|20
1722297160000|2024-07-29 23:52:40|441.01|439.01|440.8|438.8|441.01|439.01|440.77|438.77|25
1722297170000|2024-07-29 23:52:50|440.79|438.79|440.73|438.73|440.86|438.86|440.72|438.72|21
1722297180000|2024-07-29 23:53:00|440.74|438.74|440.62|438.62|440.79|438.79|440.58|438.58|19
1722297190000|2024-07-29 23:53:10|440.61|438.61|440.43|438.43|440.61|438.61|440.43|438.43|14
1722297200000|2024-07-29 23:53:20|440.47|438.47|440.33|438.33|440.52|438.52|440.33|438.33|23
1722297210000|2024-07-29 23:53:30|440.34|438.34|440.47|438.47|440.48|438.48|440.34|438.34|18
1722297220000|2024-07-29 23:53:40|440.48|438.48|440.28|438.28|440.58|438.58|440.27|438.27|21
1722297230000|2024-07-29 23:53:50|440.31|438.31|440.49|438.49|440.54|438.54|440.31|438.31|25
1722297240000|2024-07-29 23:54:00|440.47|438.47|440.45|438.45|440.53|438.53|440.32|438.32|26
1722297250000|2024-07-29 23:54:10|440.46|438.46|440.42|438.42|440.49|438.49|440.31|438.31|23
1722297260000|2024-07-29 23:54:20|440.38|438.38|440.41|438.41|440.44|438.44|440.35|438.35|24
1722297270000|2024-07-29 23:54:30|440.36|438.36|440.44|438.44|440.44|438.44|440.32|438.32|17
1722297280000|2024-07-29 23:54:40|440.38|438.38|440.52|438.52|440.52|438.52|440.34|438.34|24
1722297290000|2024-07-29 23:54:50|440.53|438.53|440.69|438.69|440.69|438.69|440.51|438.51|23
1722297300000|2024-07-29 23:55:00|440.73|438.73|440.5|438.5|440.82|438.82|440.32|438.32|28
1722297310000|2024-07-29 23:55:10|440.48|438.48|440.49|438.49|440.51|438.51|440.41|438.41|26
1722297320000|2024-07-29 23:55:20|440.51|438.51|440.86|438.86|440.86|438.86|440.44|438.44|28
1722297330000|2024-07-29 23:55:30|440.91|438.91|440.95|438.95|440.99|438.99|440.9|438.9|23
1722297340000|2024-07-29 23:55:40|441|439|440.95|438.95|441.03|439.03|440.91|438.91|23
1722297350000|2024-07-29 23:55:50|440.96|438.96|441.04|439.04|441.04|439.04|440.88|438.88|20
1722297360000|2024-07-29 23:56:00|441.06|439.06|441.03|439.03|441.09|439.09|440.97|438.97|24
1722297370000|2024-07-29 23:56:10|440.99|438.99|441.09|439.09|441.09|439.09|440.89|438.89|20
1722297380000|2024-07-29 23:56:20|441.15|439.15|441.02|439.02|441.17|439.17|441.01|439.01|18
1722297390000|2024-07-29 23:56:30|441.01|439.01|441.05|439.05|441.09|439.09|440.89|438.89|19
1722297400000|2024-07-29 23:56:40|441.06|439.06|440.97|438.97|441.14|439.14|440.93|438.93|22
1722297410000|2024-07-29 23:56:50|440.96|438.96|440.85|438.85|440.96|438.96|440.85|438.85|12
1722297420000|2024-07-29 23:57:00|440.83|438.83|440.56|438.56|440.85|438.85|440.56|438.56|13
1722297430000|2024-07-29 23:57:10|440.57|438.57|440.83|438.83|440.83|438.83|440.53|438.53|25
1722297440000|2024-07-29 23:57:20|440.84|438.84|440.91|438.91|440.99|438.99|440.8|438.8|26
1722297450000|2024-07-29 23:57:30|440.95|438.95|440.81|438.81|441|439|440.76|438.76|26
1722297460000|2024-07-29 23:57:40|440.8|438.8|440.81|438.81|440.81|438.81|440.76|438.76|18
1722297470000|2024-07-29 23:57:50|440.8|438.8|440.69|438.69|440.83|438.83|440.67|438.67|17
1722297480000|2024-07-29 23:58:00|440.65|438.65|440.64|438.64|440.74|438.74|440.62|438.62|23
1722297490000|2024-07-29 23:58:10|440.62|438.62|440.63|438.63|440.66|438.66|440.6|438.6|20
1722297500000|2024-07-29 23:58:20|440.62|438.62|440.65|438.65|440.65|438.65|440.59|438.59|14
1722297510000|2024-07-29 23:58:30|440.69|438.69|440.61|438.61|440.71|438.71|440.6|438.6|18
1722297520000|2024-07-29 23:58:40|440.59|438.59|440.41|438.41|440.59|438.59|440.41|438.41|9
1722297530000|2024-07-29 23:58:50|440.4|438.4|440.43|438.43|440.46|438.46|440.4|438.4|30
1722297540000|2024-07-29 23:59:00|440.45|438.45|440.36|438.36|440.5|438.5|440.36|438.36|21
1722297550000|2024-07-29 23:59:10|440.37|438.37|440.15|438.15|440.41|438.41|440.11|438.11|20
1722297560000|2024-07-29 23:59:20|440.14|438.14|440.34|438.34|440.34|438.34|440.14|438.14|22
1722297570000|2024-07-29 23:59:30|440.29|438.29|440.06|438.06|440.3|438.3|440.05|438.05|22
1722297580000|2024-07-29 23:59:40|440.07|438.07|439.91|437.91|440.07|438.07|439.83|437.83|23
1722297590000|2024-07-29 23:59:50|439.89|437.89|439.86|437.86|439.9|437.9|439.77|437.77|23
1722297600000|2024-07-30 00:00:00|439.87|437.87|439.95|437.95|439.97|437.97|439.81|437.81|27
1722297610000|2024-07-30 00:00:10|439.96|437.96|439.82|437.82|440.01|438.01|439.78|437.78|30
1722297620000|2024-07-30 00:00:20|439.81|437.81|440|438|440.01|438.01|439.74|437.74|19
1722297630000|2024-07-30 00:00:30|439.99|437.99|440.5|438.5|440.68|438.68|439.99|437.99|31
1722297640000|2024-07-30 00:00:40|440.53|438.53|441.05|439.05|441.12|439.12|440.53|438.53|31
1722297650000|2024-07-30 00:00:50|441.06|439.06|441.32|439.32|441.45|439.45|441.04|439.04|35
1722297660000|2024-07-30 00:01:00|441.26|439.26|441.28|439.28|441.31|439.31|440.95|438.95|31
1722297670000|2024-07-30 00:01:10|441.2|439.2|441.46|439.46|441.54|439.54|440.95|438.95|32
1722297680000|2024-07-30 00:01:20|441.48|439.48|441.64|439.64|441.71|439.71|441.4|439.4|34
1722297690000|2024-07-30 00:01:30|441.62|439.62|442|440|442|440|441.62|439.62|28
1722297700000|2024-07-30 00:01:40|441.96|439.96|441.98|439.98|442.36|440.36|441.91|439.91|29
1722297710000|2024-07-30 00:01:50|442|440|441.68|439.68|442.16|440.16|441.68|439.68|28
1722297720000|2024-07-30 00:02:00|441.66|439.66|441.6|439.6|441.84|439.84|441.58|439.58|28
1722297730000|2024-07-30 00:02:10|441.59|439.59|441.9|439.9|441.91|439.91|441.55|439.55|25
1722297740000|2024-07-30 00:02:20|441.91|439.91|442.54|440.54|442.54|440.54|441.91|439.91|28
1722297750000|2024-07-30 00:02:30|442.57|440.57|442.84|440.84|442.84|440.84|442.54|440.54|17
1722297760000|2024-07-30 00:02:40|442.8|440.8|443.15|441.15|443.22|441.22|442.78|440.78|12
1722297770000|2024-07-30 00:02:50|443.12|441.12|443.34|441.34|443.44|441.44|443.12|441.12|28
1722297780000|2024-07-30 00:03:00|443.33|441.33|443.11|441.11|443.34|441.34|443.01|441.01|26
1722297790000|2024-07-30 00:03:10|443.13|441.13|442.94|440.94|443.17|441.17|442.93|440.93|28
1722297800000|2024-07-30 00:03:20|442.93|440.93|442.12|440.12|442.93|440.93|442.11|440.11|29
1722297810000|2024-07-30 00:03:30|442.13|440.13|441.94|439.94|442.27|440.27|441.87|439.87|29
1722297820000|2024-07-30 00:03:40|441.92|439.92|441.93|439.93|441.95|439.95|441.8|439.8|23
1722297830000|2024-07-30 00:03:50|441.98|439.98|441.87|439.87|442.11|440.11|441.85|439.85|26
1722297840000|2024-07-30 00:04:00|441.85|439.85|442.2|440.2|442.26|440.26|441.79|439.79|28
1722297850000|2024-07-30 00:04:10|442.22|440.22|442.56|440.56|442.58|440.58|442.19|440.19|33
1722297860000|2024-07-30 00:04:20|442.55|440.55|442.73|440.73|442.73|440.73|442.41|440.41|21
1722297870000|2024-07-30 00:04:30|442.77|440.77|442.7|440.7|442.81|440.81|442.68|440.68|29
1722297880000|2024-07-30 00:04:40|442.71|440.71|442.78|440.78|442.79|440.79|442.68|440.68|26
1722297890000|2024-07-30 00:04:50|442.8|440.8|442.74|440.74|442.83|440.83|442.7|440.7|26
1722297900000|2024-07-30 00:05:00|442.73|440.73|442.57|440.57|442.73|440.73|442.38|440.38|29
1722297910000|2024-07-30 00:05:10|442.52|440.52|442.47|440.47|442.74|440.74|442.46|440.46|32
1722297920000|2024-07-30 00:05:20|442.46|440.46|442.76|440.76|443.03|441.03|442.46|440.46|33
1722297930000|2024-07-30 00:05:30|442.77|440.77|442.9|440.9|443.02|441.02|442.77|440.77|26
1722297940000|2024-07-30 00:05:40|442.87|440.87|442.74|440.74|442.92|440.92|442.74|440.74|21
1722297950000|2024-07-30 00:05:50|442.73|440.73|442.76|440.76|442.79|440.79|442.56|440.56|25
1722297960000|2024-07-30 00:06:00|442.78|440.78|443.05|441.05|443.08|441.08|442.78|440.78|26
1722297970000|2024-07-30 00:06:10|443.02|441.02|443.2|441.2|443.2|441.2|442.83|440.83|27
1722297980000|2024-07-30 00:06:20|443.21|441.21|443.44|441.44|443.45|441.45|443.21|441.21|29
1722297990000|2024-07-30 00:06:30|443.4|441.4|443.56|441.56|443.6|441.6|443.4|441.4|26
1722298000000|2024-07-30 00:06:40|443.58|441.58|443.97|441.97|444.02|442.02|443.58|441.58|20
1722298010000|2024-07-30 00:06:50|443.96|441.96|443.64|441.64|443.98|441.98|443.64|441.64|28
1722298020000|2024-07-30 00:07:00|443.63|441.63|443.38|441.38|443.64|441.64|443.38|441.38|28
1722298030000|2024-07-30 00:07:10|443.37|441.37|443.02|441.02|443.37|441.37|443.02|441.02|25
1722298040000|2024-07-30 00:07:20|443|441|443.33|441.33|443.35|441.35|443|441|20
1722298050000|2024-07-30 00:07:30|443.29|441.29|443.14|441.14|443.32|441.32|443.14|441.14|19
1722298060000|2024-07-30 00:07:40|443.15|441.15|443.08|441.08|443.24|441.24|443.08|441.08|29
1722298070000|2024-07-30 00:07:50|443.05|441.05|443.09|441.09|443.13|441.13|443.01|441.01|19
1722298080000|2024-07-30 00:08:00|443.08|441.08|442.93|440.93|443.31|441.31|442.92|440.92|26
1722298090000|2024-07-30 00:08:10|442.94|440.94|442.68|440.68|442.94|440.94|442.57|440.57|28
1722298100000|2024-07-30 00:08:20|442.67|440.67|442.99|440.99|443.02|441.02|442.6|440.6|32
1722298110000|2024-07-30 00:08:30|442.98|440.98|443.02|441.02|443.02|441.02|442.93|440.93|24
1722298120000|2024-07-30 00:08:40|443.04|441.04|443.25|441.25|443.29|441.29|443.04|441.04|20
1722298130000|2024-07-30 00:08:50|443.23|441.23|443.33|441.33|443.36|441.36|443.23|441.23|25
1722298140000|2024-07-30 00:09:00|443.31|441.31|443.05|441.05|443.31|441.31|443.05|441.05|32
1722298150000|2024-07-30 00:09:10|443.03|441.03|443.07|441.07|443.07|441.07|442.91|440.91|20
1722298160000|2024-07-30 00:09:20|443.06|441.06|443.12|441.12|443.16|441.16|443.06|441.06|27
1722298170000|2024-07-30 00:09:30|443.1|441.1|443.09|441.09|443.11|441.11|443|441|22
1722298180000|2024-07-30 00:09:40|443.1|441.1|443.26|441.26|443.29|441.29|443.04|441.04|23
1722298190000|2024-07-30 00:09:50|443.27|441.27|443.3|441.3|443.3|441.3|443.16|441.16|19
1722298200000|2024-07-30 00:10:00|443.29|441.29|443.57|441.57|443.57|441.57|443.25|441.25|22
1722298210000|2024-07-30 00:10:10|443.56|441.56|444|442|444|442|443.56|441.56|31
1722298220000|2024-07-30 00:10:20|444.25|442.25|444.4|442.4|444.43|442.43|444.17|442.17|24
1722298230000|2024-07-30 00:10:30|444.41|442.41|444.43|442.43|444.43|442.43|444.39|442.39|11
1722298240000|2024-07-30 00:10:40|444.56|442.56|444.59|442.59|444.67|442.67|444.52|442.52|22
1722298250000|2024-07-30 00:10:50|444.66|442.66|444.79|442.79|444.83|442.83|444.61|442.61|21
1722298260000|2024-07-30 00:11:00|444.77|442.77|444.52|442.52|444.77|442.77|444.35|442.35|29
1722298270000|2024-07-30 00:11:10|444.54|442.54|444.26|442.26|444.54|442.54|444.24|442.24|24
1722298280000|2024-07-30 00:11:20|444.27|442.27|444.18|442.18|444.3|442.3|444.17|442.17|19
1722298290000|2024-07-30 00:11:30|444.14|442.14|443.98|441.98|444.14|442.14|443.96|441.96|13
1722298300000|2024-07-30 00:11:40|443.94|441.94|444.08|442.08|444.13|442.13|443.87|441.87|16
1722298310000|2024-07-30 00:11:50|444.06|442.06|444.06|442.06|444.09|442.09|444.06|442.06|11
1722298320000|2024-07-30 00:12:00|444.23|442.23|444.47|442.47|444.58|442.58|444.22|442.22|27
1722298330000|2024-07-30 00:12:10|444.45|442.45|444.25|442.25|444.46|442.46|444.22|442.22|26
1722298340000|2024-07-30 00:12:20|444.23|442.23|443.94|441.94|444.25|442.25|443.92|441.92|23
1722298350000|2024-07-30 00:12:30|443.95|441.95|443.66|441.66|443.99|441.99|443.63|441.63|24
1722298360000|2024-07-30 00:12:40|443.7|441.7|443.64|441.64|443.8|441.8|443.63|441.63|16
1722298370000|2024-07-30 00:12:50|443.63|441.63|443.81|441.81|443.81|441.81|443.61|441.61|22
1722298380000|2024-07-30 00:13:00|443.86|441.86|443.85|441.85|444.03|442.03|443.85|441.85|27
1722298390000|2024-07-30 00:13:10|443.81|441.81|443.74|441.74|443.89|441.89|443.74|441.74|22
1722298400000|2024-07-30 00:13:20|443.73|441.73|443.53|441.53|443.73|441.73|443.53|441.53|21
1722298410000|2024-07-30 00:13:30|443.48|441.48|443.29|441.29|443.48|441.48|443.27|441.27|30
1722298420000|2024-07-30 00:13:40|443.3|441.3|443.28|441.28|443.35|441.35|443.25|441.25|21
1722298430000|2024-07-30 00:13:50|443.27|441.27|443.31|441.31|443.32|441.32|443.15|441.15|27
1722298440000|2024-07-30 00:14:00|443.32|441.32|443.14|441.14|443.32|441.32|443.14|441.14|24
1722298450000|2024-07-30 00:14:10|443.09|441.09|442.84|440.84|443.09|441.09|442.81|440.81|23
1722298460000|2024-07-30 00:14:20|442.85|440.85|443.19|441.19|443.29|441.29|442.85|440.85|23
1722298470000|2024-07-30 00:14:30|443.25|441.25|443.03|441.03|443.29|441.29|443.02|441.02|28
1722298480000|2024-07-30 00:14:40|443.04|441.04|443.29|441.29|443.31|441.31|443.01|441.01|22
1722298490000|2024-07-30 00:14:50|443.31|441.31|443.47|441.47|443.47|441.47|443.25|441.25|28
1722298500000|2024-07-30 00:15:00|443.46|441.46|443.44|441.44|443.57|441.57|443.39|441.39|28
1722298510000|2024-07-30 00:15:10|443.47|441.47|443.54|441.54|443.74|441.74|443.47|441.47|36
1722298520000|2024-07-30 00:15:20|443.55|441.55|443.69|441.69|443.8|441.8|443.55|441.55|31
1722298530000|2024-07-30 00:15:30|443.75|441.75|443.3|441.3|443.91|441.91|443.3|441.3|20
1722298540000|2024-07-30 00:15:40|443.22|441.22|442.99|440.99|443.25|441.25|442.98|440.98|27
1722298550000|2024-07-30 00:15:50|442.98|440.98|443.13|441.13|443.15|441.15|442.98|440.98|25
1722298560000|2024-07-30 00:16:00|443.14|441.14|442.94|440.94|443.35|441.35|442.86|440.86|29
1722298570000|2024-07-30 00:16:10|442.84|440.84|442.87|440.87|442.9|440.9|442.59|440.59|29
1722298580000|2024-07-30 00:16:20|442.88|440.88|443.19|441.19|443.19|441.19|442.88|440.88|28
1722298590000|2024-07-30 00:16:30|443.31|441.31|443.4|441.4|443.41|441.41|443.21|441.21|26
1722298600000|2024-07-30 00:16:40|443.41|441.41|443.42|441.42|443.56|441.56|443.37|441.37|23
1722298610000|2024-07-30 00:16:50|443.41|441.41|443.55|441.55|443.58|441.58|443.41|441.41|21
1722298620000|2024-07-30 00:17:00|443.53|441.53|443.1|441.1|443.55|441.55|442.96|440.96|28
1722298630000|2024-07-30 00:17:10|443.15|441.15|443.34|441.34|443.34|441.34|443.06|441.06|26
1722298640000|2024-07-30 00:17:20|443.33|441.33|443.32|441.32|443.39|441.39|443.32|441.32|19
1722298650000|2024-07-30 00:17:30|443.25|441.25|442.93|440.93|443.27|441.27|442.87|440.87|27
1722298660000|2024-07-30 00:17:40|442.95|440.95|442.72|440.72|443.02|441.02|442.71|440.71|16
1722298670000|2024-07-30 00:17:50|442.71|440.71|442.64|440.64|442.75|440.75|442.24|440.24|29
1722298680000|2024-07-30 00:18:00|442.65|440.65|443.23|441.23|443.31|441.31|442.65|440.65|30
1722298690000|2024-07-30 00:18:10|443.26|441.26|443.24|441.24|443.27|441.27|443.08|441.08|27
1722298700000|2024-07-30 00:18:20|443.22|441.22|443.42|441.42|443.47|441.47|443.17|441.17|24
1722298710000|2024-07-30 00:18:30|443.4|441.4|443.11|441.11|443.47|441.47|442.96|440.96|35
1722298720000|2024-07-30 00:18:40|443.12|441.12|442.96|440.96|443.18|441.18|442.87|440.87|26
1722298730000|2024-07-30 00:18:50|442.91|440.91|442.83|440.83|442.97|440.97|442.62|440.62|29
1722298740000|2024-07-30 00:19:00|442.84|440.84|442.84|440.84|442.85|440.85|442.58|440.58|33
1722298750000|2024-07-30 00:19:10|442.86|440.86|443.08|441.08|443.1|441.1|442.81|440.81|27
1722298760000|2024-07-30 00:19:20|443.06|441.06|443.14|441.14|443.14|441.14|443.05|441.05|22
1722298770000|2024-07-30 00:19:30|443.12|441.12|443.01|441.01|443.37|441.37|443.01|441.01|23
1722298780000|2024-07-30 00:19:40|443.05|441.05|443.26|441.26|443.35|441.35|443.05|441.05|16
1722298790000|2024-07-30 00:19:50|443.25|441.25|442.73|440.73|443.26|441.26|442.73|440.73|10
1722298800000|2024-07-30 00:20:00|442.74|440.74|442.44|440.44|442.74|440.74|442.42|440.42|29
1722298810000|2024-07-30 00:20:10|442.46|440.46|441.76|439.76|442.46|440.46|441.72|439.72|35
1722298820000|2024-07-30 00:20:20|441.73|439.73|442.39|440.39|442.44|440.44|441.58|439.58|37
1722298830000|2024-07-30 00:20:30|442.36|440.36|440.81|438.81|442.36|440.36|440.65|438.65|32
1722298840000|2024-07-30 00:20:40|441|439|441.46|439.46|441.56|439.56|440.91|438.91|31
1722298850000|2024-07-30 00:20:50|441.4|439.4|440.86|438.86|441.4|439.4|440.62|438.62|38
1722298860000|2024-07-30 00:21:00|440.8|438.8|440.26|438.26|440.8|438.8|439.94|437.94|36
1722298870000|2024-07-30 00:21:10|440.28|438.28|440.23|438.23|440.41|438.41|440.03|438.03|37
1722298880000|2024-07-30 00:21:20|440.27|438.27|439.28|437.28|440.27|438.27|439.28|437.28|27
1722298890000|2024-07-30 00:21:30|439.29|437.29|439.68|437.68|439.84|437.84|439.29|437.29|35
1722298900000|2024-07-30 00:21:40|439.65|437.65|438.82|436.82|439.65|437.65|438.67|436.67|34
1722298910000|2024-07-30 00:21:50|438.79|436.79|439.03|437.03|439.16|437.16|438.63|436.63|30
1722298920000|2024-07-30 00:22:00|439.05|437.05|439.15|437.15|439.16|437.16|438.61|436.61|32
1722298930000|2024-07-30 00:22:10|439.1|437.1|439.6|437.6|439.68|437.68|438.89|436.89|27
1722298940000|2024-07-30 00:22:20|439.58|437.58|438.74|436.74|439.58|437.58|438.58|436.58|37
1722298950000|2024-07-30 00:22:30|438.68|436.68|438.44|436.44|438.74|436.74|438.44|436.44|26
1722298960000|2024-07-30 00:22:40|438.6|436.6|438.51|436.51|438.66|436.66|438.46|436.46|29
1722298970000|2024-07-30 00:22:50|438.46|436.46|438.53|436.53|438.56|436.56|438.46|436.46|10
1722298980000|2024-07-30 00:23:00|438.55|436.55|438.84|436.84|439.32|437.32|438.32|436.32|28
1722298990000|2024-07-30 00:23:10|438.92|436.92|439.85|437.85|439.85|437.85|438.91|436.91|31
1722299000000|2024-07-30 00:23:20|439.84|437.84|439.61|437.61|439.9|437.9|439.36|437.36|35
1722299010000|2024-07-30 00:23:30|439.6|437.6|439.27|437.27|439.61|437.61|439.11|437.11|36
1722299020000|2024-07-30 00:23:40|439.29|437.29|439.3|437.3|439.48|437.48|439.03|437.03|32
1722299030000|2024-07-30 00:23:50|439.26|437.26|439.43|437.43|439.43|437.43|439.2|437.2|32
1722299040000|2024-07-30 00:24:00|439.44|437.44|438.5|436.5|439.44|437.44|438.5|436.5|32
1722299050000|2024-07-30 00:24:10|438.44|436.44|438.08|436.08|438.54|436.54|437.98|435.98|22
1722299060000|2024-07-30 00:24:20|438.05|436.05|438.86|436.86|438.93|436.93|438.05|436.05|29
1722299070000|2024-07-30 00:24:30|438.91|436.91|439.22|437.22|439.22|437.22|438.91|436.91|13
1722299080000|2024-07-30 00:24:40|439.24|437.24|439.8|437.8|439.87|437.87|439.24|437.24|30
1722299090000|2024-07-30 00:24:50|439.75|437.75|439.76|437.76|439.88|437.88|439.46|437.46|31
1722299100000|2024-07-30 00:25:00|439.78|437.78|439.92|437.92|439.92|437.92|439.62|437.62|33
1722299110000|2024-07-30 00:25:10|439.97|437.97|439.65|437.65|440.24|438.24|439.64|437.64|35
1722299120000|2024-07-30 00:25:20|439.73|437.73|439.42|437.42|439.73|437.73|439.42|437.42|30
1722299130000|2024-07-30 00:25:30|439.44|437.44|439.24|437.24|439.68|437.68|439.24|437.24|31
1722299140000|2024-07-30 00:25:40|439.23|437.23|438.88|436.88|439.23|437.23|438.88|436.88|27
1722299150000|2024-07-30 00:25:50|438.82|436.82|438.78|436.78|439.06|437.06|438.77|436.77|21
1722299160000|2024-07-30 00:26:00|438.73|436.73|439.1|437.1|439.18|437.18|438.49|436.49|39
1722299170000|2024-07-30 00:26:10|439.12|437.12|438.85|436.85|439.12|437.12|438.56|436.56|28
1722299180000|2024-07-30 00:26:20|438.86|436.86|439.09|437.09|439.18|437.18|438.78|436.78|32
1722299190000|2024-07-30 00:26:30|439.1|437.1|439.58|437.58|439.58|437.58|438.98|436.98|30
1722299200000|2024-07-30 00:26:40|439.51|437.51|439.89|437.89|439.92|437.92|439.48|437.48|28
1722299210000|2024-07-30 00:26:50|440|438|440.09|438.09|440.23|438.23|439.99|437.99|27
1722299220000|2024-07-30 00:27:00|440.14|438.14|440.11|438.11|440.19|438.19|439.71|437.71|37
1722299230000|2024-07-30 00:27:10|440.12|438.12|440.48|438.48|440.52|438.52|439.82|437.82|36
1722299240000|2024-07-30 00:27:20|440.49|438.49|440.65|438.65|440.65|438.65|440.39|438.39|33
1722299250000|2024-07-30 00:27:30|440.66|438.66|440.35|438.35|440.7|438.7|440.23|438.23|26
1722299260000|2024-07-30 00:27:40|440.34|438.34|440.47|438.47|440.53|438.53|440.23|438.23|33
1722299270000|2024-07-30 00:27:50|440.4|438.4|440.68|438.68|440.68|438.68|440.4|438.4|28
1722299280000|2024-07-30 00:28:00|440.67|438.67|440.91|438.91|441.07|439.07|440.67|438.67|28
1722299290000|2024-07-30 00:28:10|440.97|438.97|440.36|438.36|440.97|438.97|440.35|438.35|25
1722299300000|2024-07-30 00:28:20|440.34|438.34|440.02|438.02|440.34|438.34|440.02|438.02|30
1722299310000|2024-07-30 00:28:30|440.01|438.01|440.05|438.05|440.13|438.13|439.93|437.93|26
1722299320000|2024-07-30 00:28:40|440.07|438.07|440.45|438.45|440.49|438.49|440.07|438.07|32
1722299330000|2024-07-30 00:28:50|440.47|438.47|440.64|438.64|440.73|438.73|440.47|438.47|27
1722299340000|2024-07-30 00:29:00|440.67|438.67|441.21|439.21|441.22|439.22|440.63|438.63|32
1722299350000|2024-07-30 00:29:10|441.2|439.2|441.09|439.09|441.27|439.27|441.09|439.09|29
1722299360000|2024-07-30 00:29:20|441.1|439.1|441.37|439.37|441.39|439.39|441.09|439.09|27
1722299370000|2024-07-30 00:29:30|441.39|439.39|441.18|439.18|441.61|439.61|441.18|439.18|25
1722299380000|2024-07-30 00:29:40|441.19|439.19|440.98|438.98|441.36|439.36|440.89|438.89|29
1722299390000|2024-07-30 00:29:50|441|439|441.48|439.48|441.49|439.49|441|439|27
1722299400000|2024-07-30 00:30:00|441.44|439.44|441.23|439.23|441.44|439.44|441.15|439.15|27
1722299410000|2024-07-30 00:30:10|441.14|439.14|440.92|438.92|441.17|439.17|440.88|438.88|30
1722299420000|2024-07-30 00:30:20|440.91|438.91|441.16|439.16|441.17|439.17|440.68|438.68|29
1722299430000|2024-07-30 00:30:30|441.22|439.22|441.33|439.33|441.33|439.33|440.95|438.95|32
1722299440000|2024-07-30 00:30:40|441.31|439.31|441.42|439.42|441.57|439.57|441.29|439.29|28
1722299450000|2024-07-30 00:30:50|441.43|439.43|441.67|439.67|441.67|439.67|441.06|439.06|33
1722299460000|2024-07-30 00:31:00|441.71|439.71|442.74|440.74|442.79|440.79|441.66|439.66|35
1722299470000|2024-07-30 00:31:10|442.75|440.75|442.83|440.83|443.09|441.09|442.6|440.6|33
1722299480000|2024-07-30 00:31:20|442.79|440.79|442.69|440.69|442.95|440.95|442.54|440.54|31
1722299490000|2024-07-30 00:31:30|442.65|440.65|442.92|440.92|442.92|440.92|442.44|440.44|26
1722299500000|2024-07-30 00:31:40|442.94|440.94|443|441|443.06|441.06|442.88|440.88|29
1722299510000|2024-07-30 00:31:50|443.01|441.01|443.3|441.3|443.36|441.36|443.01|441.01|27
1722299520000|2024-07-30 00:32:00|443.29|441.29|443.06|441.06|443.29|441.29|442.98|440.98|29
1722299530000|2024-07-30 00:32:10|442.98|440.98|443.21|441.21|443.26|441.26|442.9|440.9|23
1722299540000|2024-07-30 00:32:20|443.23|441.23|443.67|441.67|443.67|441.67|443.21|441.21|18
1722299550000|2024-07-30 00:32:30|443.62|441.62|443.67|441.67|443.67|441.67|443.26|441.26|34
1722299560000|2024-07-30 00:32:40|443.69|441.69|443.6|441.6|443.76|441.76|443.56|441.56|29
1722299570000|2024-07-30 00:32:50|443.59|441.59|443.61|441.61|443.69|441.69|443.25|441.25|29
1722299580000|2024-07-30 00:33:00|443.58|441.58|443.13|441.13|443.65|441.65|443.09|441.09|30
1722299590000|2024-07-30 00:33:10|443.12|441.12|443.04|441.04|443.2|441.2|443|441|29
1722299600000|2024-07-30 00:33:20|443.05|441.05|443.25|441.25|443.46|441.46|443.05|441.05|26
1722299610000|2024-07-30 00:33:30|443.32|441.32|443.46|441.46|443.47|441.47|442.96|440.96|28
1722299620000|2024-07-30 00:33:40|443.44|441.44|443.47|441.47|443.47|441.47|443.28|441.28|21
1722299630000|2024-07-30 00:33:50|443.53|441.53|443.6|441.6|443.69|441.69|443.51|441.51|14
1722299640000|2024-07-30 00:34:00|443.59|441.59|443.58|441.58|443.63|441.63|443.42|441.42|24
1722299650000|2024-07-30 00:34:10|443.6|441.6|443.77|441.77|443.78|441.78|443.6|441.6|18
1722299660000|2024-07-30 00:34:20|443.78|441.78|443.9|441.9|443.93|441.93|443.74|441.74|22
1722299670000|2024-07-30 00:34:30|443.91|441.91|444.09|442.09|444.18|442.18|443.87|441.87|26
1722299680000|2024-07-30 00:34:40|444.01|442.01|443.82|441.82|444.01|442.01|443.68|441.68|26
1722299690000|2024-07-30 00:34:50|443.74|441.74|443.9|441.9|444.09|442.09|443.74|441.74|27
1722299700000|2024-07-30 00:35:00|443.91|441.91|443.02|441.02|443.91|441.91|442.89|440.89|34
1722299710000|2024-07-30 00:35:10|443.01|441.01|442.76|440.76|443.01|441.01|442.57|440.57|30
1722299720000|2024-07-30 00:35:20|442.75|440.75|442.71|440.71|442.77|440.77|442.67|440.67|19
1722299730000|2024-07-30 00:35:30|442.72|440.72|442.84|440.84|442.84|440.84|442.58|440.58|23
1722299740000|2024-07-30 00:35:40|442.85|440.85|442.48|440.48|442.85|440.85|442.46|440.46|20
1722299750000|2024-07-30 00:35:50|442.42|440.42|442.63|440.63|442.8|440.8|442.37|440.37|22
1722299760000|2024-07-30 00:36:00|442.61|440.61|442.22|440.22|442.61|440.61|442.19|440.19|28
1722299770000|2024-07-30 00:36:10|442.21|440.21|442.08|440.08|442.26|440.26|442.08|440.08|20
1722299780000|2024-07-30 00:36:20|441.99|439.99|441.76|439.76|441.99|439.99|441.73|439.73|25
1722299790000|2024-07-30 00:36:30|441.66|439.66|441.75|439.75|441.96|439.96|441.55|439.55|21
1722299800000|2024-07-30 00:36:40|441.83|439.83|441.77|439.77|442|440|441.75|439.75|25
1722299810000|2024-07-30 00:36:50|441.67|439.67|441.57|439.57|441.7|439.7|441.48|439.48|20
1722299820000|2024-07-30 00:37:00|441.51|439.51|441.13|439.13|441.53|439.53|441.13|439.13|20
1722299830000|2024-07-30 00:37:10|441.05|439.05|441.38|439.38|441.47|439.47|440.99|438.99|37
1722299840000|2024-07-30 00:37:20|441.35|439.35|441.48|439.48|441.56|439.56|441.35|439.35|25
1722299850000|2024-07-30 00:37:30|441.43|439.43|441.11|439.11|441.55|439.55|441.11|439.11|21
1722299860000|2024-07-30 00:37:40|441.12|439.12|441.07|439.07|441.19|439.19|441|439|28
1722299870000|2024-07-30 00:37:50|441.11|439.11|440.68|438.68|441.11|439.11|440.68|438.68|26
1722299880000|2024-07-30 00:38:00|440.69|438.69|440.64|438.64|440.85|438.85|440.52|438.52|26
1722299890000|2024-07-30 00:38:10|440.67|438.67|440.6|438.6|440.67|438.67|440.22|438.22|31
1722299900000|2024-07-30 00:38:20|440.55|438.55|440.49|438.49|440.65|438.65|440.35|438.35|25
1722299910000|2024-07-30 00:38:30|440.51|438.51|440.49|438.49|440.59|438.59|440.36|438.36|25
1722299920000|2024-07-30 00:38:40|440.51|438.51|440.61|438.61|440.69|438.69|440.51|438.51|28
1722299930000|2024-07-30 00:38:50|440.6|438.6|440.52|438.52|440.64|438.64|440.47|438.47|18
1722299940000|2024-07-30 00:39:00|440.51|438.51|440.65|438.65|440.65|438.65|440.39|438.39|20
1722299950000|2024-07-30 00:39:10|440.66|438.66|440.96|438.96|440.97|438.97|440.66|438.66|16
1722299960000|2024-07-30 00:39:20|440.93|438.93|440.95|438.95|440.98|438.98|440.89|438.89|15
1722299970000|2024-07-30 00:39:30|440.96|438.96|441.06|439.06|441.08|439.08|440.91|438.91|23
1722299980000|2024-07-30 00:39:40|441.05|439.05|441.27|439.27|441.28|439.28|441.01|439.01|21
1722299990000|2024-07-30 00:39:50|441.26|439.26|440.71|438.71|441.27|439.27|440.71|438.71|28
1722300000000|2024-07-30 00:40:00|440.7|438.7|440.59|438.59|440.7|438.7|440.43|438.43|18
1722300010000|2024-07-30 00:40:10|440.52|438.52|440.83|438.83|440.83|438.83|440.52|438.52|26
1722300020000|2024-07-30 00:40:20|440.82|438.82|440.61|438.61|440.82|438.82|440.59|438.59|21
1722300030000|2024-07-30 00:40:30|440.62|438.62|441.1|439.1|441.1|439.1|440.6|438.6|25
1722300040000|2024-07-30 00:40:40|441.13|439.13|441.16|439.16|441.23|439.23|440.96|438.96|27
1722300050000|2024-07-30 00:40:50|441.15|439.15|441.36|439.36|441.36|439.36|441.14|439.14|19
1722300060000|2024-07-30 00:41:00|441.41|439.41|441.38|439.38|441.51|439.51|441.29|439.29|31
1722300070000|2024-07-30 00:41:10|441.39|439.39|441.36|439.36|441.39|439.39|441.14|439.14|20
1722300080000|2024-07-30 00:41:20|441.4|439.4|441.12|439.12|441.4|439.4|441.12|439.12|22
1722300090000|2024-07-30 00:41:30|441|439|440.83|438.83|441|439|440.73|438.73|26
1722300100000|2024-07-30 00:41:40|440.84|438.84|440.69|438.69|440.85|438.85|440.62|438.62|18
1722300110000|2024-07-30 00:41:50|440.7|438.7|440.57|438.57|440.74|438.74|440.57|438.57|20
1722300120000|2024-07-30 00:42:00|440.55|438.55|440.29|438.29|440.59|438.59|440.29|438.29|25
1722300130000|2024-07-30 00:42:10|440.3|438.3|440.52|438.52|440.7|438.7|440.3|438.3|21
1722300140000|2024-07-30 00:42:20|440.53|438.53|440.57|438.57|440.63|438.63|440.5|438.5|29
1722300150000|2024-07-30 00:42:30|440.58|438.58|440.25|438.25|440.63|438.63|440.25|438.25|30
1722300160000|2024-07-30 00:42:40|440.26|438.26|440.61|438.61|440.63|438.63|440.26|438.26|24
1722300170000|2024-07-30 00:42:50|440.62|438.62|440.7|438.7|440.76|438.76|440.56|438.56|30
1722300180000|2024-07-30 00:43:00|440.71|438.71|440.84|438.84|440.84|438.84|440.55|438.55|22
1722300190000|2024-07-30 00:43:10|440.89|438.89|441.18|439.18|441.2|439.2|440.85|438.85|25
1722300200000|2024-07-30 00:43:20|441.19|439.19|441.16|439.16|441.31|439.31|441.08|439.08|20
1722300210000|2024-07-30 00:43:30|441.1|439.1|440.58|438.58|441.1|439.1|440.56|438.56|24
1722300220000|2024-07-30 00:43:40|440.59|438.59|440.5|438.5|440.65|438.65|440.49|438.49|23
1722300230000|2024-07-30 00:43:50|440.52|438.52|440.42|438.42|440.57|438.57|440.31|438.31|22
1722300240000|2024-07-30 00:44:00|440.43|438.43|440.51|438.51|440.7|438.7|440.43|438.43|28
1722300250000|2024-07-30 00:44:10|440.49|438.49|440.6|438.6|440.6|438.6|440.39|438.39|30
1722300260000|2024-07-30 00:44:20|440.61|438.61|440.36|438.36|440.61|438.61|440.36|438.36|28
1722300270000|2024-07-30 00:44:30|440.3|438.3|440.33|438.33|440.4|438.4|440.3|438.3|20
1722300280000|2024-07-30 00:44:40|440.32|438.32|440.39|438.39|440.39|438.39|440.28|438.28|20
1722300290000|2024-07-30 00:44:50|440.36|438.36|440.47|438.47|440.48|438.48|440.33|438.33|20
1722300300000|2024-07-30 00:45:00|440.46|438.46|440.81|438.81|440.9|438.9|440.37|438.37|31
1722300310000|2024-07-30 00:45:10|440.82|438.82|440.96|438.96|440.96|438.96|440.4|438.4|31
1722300320000|2024-07-30 00:45:20|440.97|438.97|440.86|438.86|440.97|438.97|440.77|438.77|28
1722300330000|2024-07-30 00:45:30|440.82|438.82|441.04|439.04|441.09|439.09|440.79|438.79|21
1722300340000|2024-07-30 00:45:40|441.05|439.05|441.44|439.44|441.44|439.44|441.05|439.05|20
1722300350000|2024-07-30 00:45:50|441.43|439.43|441.71|439.71|441.73|439.73|441.43|439.43|20
1722300360000|2024-07-30 00:46:00|441.69|439.69|441.99|439.99|441.99|439.99|441.69|439.69|30
1722300370000|2024-07-30 00:46:10|442.13|440.13|442.17|440.17|442.62|440.62|442.13|440.13|29
1722300380000|2024-07-30 00:46:20|442.16|440.16|442.17|440.17|442.18|440.18|441.82|439.82|30
1722300390000|2024-07-30 00:46:30|442.13|440.13|442.47|440.47|442.48|440.48|442.13|440.13|23
1722300400000|2024-07-30 00:46:40|442.68|440.68|442.54|440.54|442.73|440.73|442.5|440.5|22
1722300410000|2024-07-30 00:46:50|442.53|440.53|442.51|440.51|442.79|440.79|442.39|440.39|28
1722300420000|2024-07-30 00:47:00|442.58|440.58|442.63|440.63|442.74|440.74|442.42|440.42|30
1722300430000|2024-07-30 00:47:10|442.6|440.6|443.3|441.3|443.3|441.3|442.6|440.6|21
1722300440000|2024-07-30 00:47:20|443.29|441.29|443.4|441.4|443.4|441.4|443.07|441.07|21
1722300450000|2024-07-30 00:47:30|443.44|441.44|443.05|441.05|443.45|441.45|443.05|441.05|23
1722300460000|2024-07-30 00:47:40|443.1|441.1|442.61|440.61|443.13|441.13|442.61|440.61|27
1722300470000|2024-07-30 00:47:50|442.64|440.64|442.52|440.52|442.66|440.66|442.49|440.49|27
1722300480000|2024-07-30 00:48:00|442.55|440.55|442.36|440.36|442.58|440.58|442.32|440.32|31
1722300490000|2024-07-30 00:48:10|442.4|440.4|442.64|440.64|442.64|440.64|442.36|440.36|31
1722300500000|2024-07-30 00:48:20|442.69|440.69|442.61|440.61|443|441|442.61|440.61|32
1722300510000|2024-07-30 00:48:30|442.68|440.68|442.66|440.66|442.97|440.97|442.66|440.66|30
1722300520000|2024-07-30 00:48:40|442.67|440.67|442.7|440.7|442.79|440.79|442.64|440.64|22
1722300530000|2024-07-30 00:48:50|442.72|440.72|442.45|440.45|442.77|440.77|442.42|440.42|25
1722300540000|2024-07-30 00:49:00|442.44|440.44|442.25|440.25|442.45|440.45|442.07|440.07|24
1722300550000|2024-07-30 00:49:10|442.22|440.22|442.07|440.07|442.29|440.29|442.07|440.07|22
1722300560000|2024-07-30 00:49:20|441.97|439.97|441.74|439.74|442.05|440.05|441.65|439.65|32
1722300570000|2024-07-30 00:49:30|441.7|439.7|441.73|439.73|441.76|439.76|441.5|439.5|28
1722300580000|2024-07-30 00:49:40|441.72|439.72|442.24|440.24|442.37|440.37|441.64|439.64|27
1722300590000|2024-07-30 00:49:50|442.29|440.29|442.29|440.29|442.59|440.59|442.29|440.29|30
1722300600000|2024-07-30 00:50:00|442.24|440.24|442.09|440.09|442.3|440.3|442.07|440.07|27
1722300610000|2024-07-30 00:50:10|442.06|440.06|442.42|440.42|442.42|440.42|442.06|440.06|17
1722300620000|2024-07-30 00:50:20|442.4|440.4|442.55|440.55|442.55|440.55|442.34|440.34|20
1722300630000|2024-07-30 00:50:30|442.47|440.47|442.31|440.31|442.47|440.47|442.28|440.28|23
1722300640000|2024-07-30 00:50:40|442.32|440.32|442.37|440.37|442.37|440.37|442.17|440.17|27
1722300650000|2024-07-30 00:50:50|442.38|440.38|442.67|440.67|442.67|440.67|442.38|440.38|22
1722300660000|2024-07-30 00:51:00|442.68|440.68|442.83|440.83|442.9|440.9|442.68|440.68|30
1722300670000|2024-07-30 00:51:10|442.86|440.86|443.24|441.24|443.24|441.24|442.84|440.84|23
1722300680000|2024-07-30 00:51:20|443.26|441.26|443.71|441.71|443.71|441.71|443.26|441.26|23
1722300690000|2024-07-30 00:51:30|443.72|441.72|443.73|441.73|443.74|441.74|443.46|441.46|20
1722300700000|2024-07-30 00:51:40|443.71|441.71|443.77|441.77|443.84|441.84|443.63|441.63|26
1722300710000|2024-07-30 00:51:50|443.78|441.78|443.54|441.54|443.83|441.83|443.54|441.54|18
1722300720000|2024-07-30 00:52:00|443.45|441.45|443.19|441.19|443.48|441.48|443.19|441.19|26
1722300730000|2024-07-30 00:52:10|443.16|441.16|443.4|441.4|443.42|441.42|443.16|441.16|24
1722300740000|2024-07-30 00:52:20|443.48|441.48|444.05|442.05|444.05|442.05|443.44|441.44|29
1722300750000|2024-07-30 00:52:30|444.06|442.06|444.42|442.42|444.45|442.45|444.06|442.06|26
1722300760000|2024-07-30 00:52:40|444.43|442.43|444.64|442.64|444.67|442.67|444.39|442.39|24
1722300770000|2024-07-30 00:52:50|444.61|442.61|444.42|442.42|444.63|442.63|444.42|442.42|24
1722300780000|2024-07-30 00:53:00|444.43|442.43|444.42|442.42|444.47|442.47|444.21|442.21|26
1722300790000|2024-07-30 00:53:10|444.41|442.41|444.63|442.63|444.63|442.63|444.39|442.39|23
1722300800000|2024-07-30 00:53:20|444.61|442.61|444.06|442.06|444.62|442.62|444.06|442.06|28
1722300810000|2024-07-30 00:53:30|444.13|442.13|444.34|442.34|444.44|442.44|444.13|442.13|25
1722300820000|2024-07-30 00:53:40|444.35|442.35|444.45|442.45|444.46|442.46|444.22|442.22|29
1722300830000|2024-07-30 00:53:50|444.42|442.42|444.29|442.29|444.44|442.44|444.27|442.27|25
1722300840000|2024-07-30 00:54:00|444.28|442.28|443.91|441.91|444.29|442.29|443.91|441.91|24
1722300850000|2024-07-30 00:54:10|443.92|441.92|444.04|442.04|444.04|442.04|443.86|441.86|28
1722300860000|2024-07-30 00:54:20|444.02|442.02|444.03|442.03|444.05|442.05|443.96|441.96|28
1722300870000|2024-07-30 00:54:30|444.06|442.06|444.16|442.16|444.2|442.2|444.06|442.06|20
1722300880000|2024-07-30 00:54:40|444.15|442.15|443.99|441.99|444.16|442.16|443.99|441.99|25
1722300890000|2024-07-30 00:54:50|444|442|443.85|441.85|444.04|442.04|443.85|441.85|26
1722300900000|2024-07-30 00:55:00|443.84|441.84|443.6|441.6|443.84|441.84|443.59|441.59|26
1722300910000|2024-07-30 00:55:10|443.57|441.57|443.82|441.82|443.82|441.82|443.57|441.57|27
1722300920000|2024-07-30 00:55:20|443.76|441.76|443.97|441.97|443.99|441.99|443.76|441.76|19
1722300930000|2024-07-30 00:55:30|443.98|441.98|444.17|442.17|444.17|442.17|443.97|441.97|13
1722300940000|2024-07-30 00:55:40|444.18|442.18|444.37|442.37|444.41|442.41|444.16|442.16|19
1722300950000|2024-07-30 00:55:50|444.39|442.39|444.36|442.36|444.44|442.44|444.27|442.27|23
1722300960000|2024-07-30 00:56:00|444.38|442.38|444.67|442.67|444.67|442.67|444.38|442.38|27
1722300970000|2024-07-30 00:56:10|444.64|442.64|444.62|442.62|444.7|442.7|444.6|442.6|11
1722300980000|2024-07-30 00:56:20|444.58|442.58|444.57|442.57|444.58|442.58|444.5|442.5|14
1722300990000|2024-07-30 00:56:30|444.55|442.55|444.68|442.68|444.68|442.68|444.38|442.38|24
1722301000000|2024-07-30 00:56:40|444.62|442.62|444.21|442.21|444.62|442.62|444.01|442.01|24
1722301010000|2024-07-30 00:56:50|444.2|442.2|444.49|442.49|444.5|442.5|444.19|442.19|25
1722301020000|2024-07-30 00:57:00|444.54|442.54|444.14|442.14|444.54|442.54|444.04|442.04|25
1722301030000|2024-07-30 00:57:10|444.21|442.21|444.11|442.11|444.21|442.21|443.97|441.97|27
1722301040000|2024-07-30 00:57:20|444.13|442.13|444.07|442.07|444.19|442.19|443.98|441.98|26
1722301050000|2024-07-30 00:57:30|444.06|442.06|443.98|441.98|444.11|442.11|443.98|441.98|22
1722301060000|2024-07-30 00:57:40|443.99|441.99|444.32|442.32|444.33|442.33|443.97|441.97|23
1722301070000|2024-07-30 00:57:50|444.33|442.33|444.27|442.27|444.42|442.42|444.27|442.27|23
1722301080000|2024-07-30 00:58:00|444.26|442.26|444.1|442.1|444.26|442.26|444.06|442.06|26
1722301090000|2024-07-30 00:58:10|444.11|442.11|444.24|442.24|444.33|442.33|444.08|442.08|24
1722301100000|2024-07-30 00:58:20|444.23|442.23|444.34|442.34|444.35|442.35|444.22|442.22|22
1722301110000|2024-07-30 00:58:30|444.29|442.29|444.21|442.21|444.31|442.31|444.16|442.16|20
1722301120000|2024-07-30 00:58:40|444.22|442.22|444.1|442.1|444.22|442.22|444.1|442.1|23
1722301130000|2024-07-30 00:58:50|444.11|442.11|444.29|442.29|444.32|442.32|444.1|442.1|21
1722301140000|2024-07-30 00:59:00|444.3|442.3|444.31|442.31|444.32|442.32|444.3|442.3|12
1722301150000|2024-07-30 00:59:10|444.32|442.32|444.48|442.48|444.53|442.53|444.32|442.32|17
1722301160000|2024-07-30 00:59:20|444.49|442.49|444.45|442.45|444.49|442.49|444.36|442.36|21
1722301170000|2024-07-30 00:59:30|444.46|442.46|444.48|442.48|444.6|442.6|444.28|442.28|24
1722301180000|2024-07-30 00:59:40|444.49|442.49|444.65|442.65|444.65|442.65|444.44|442.44|23
1722301190000|2024-07-30 00:59:50|444.68|442.68|444.44|442.44|444.68|442.68|444.31|442.31|17
1722301200000|2024-07-30 01:00:00|444.4|442.4|444.55|442.55|444.68|442.68|444.4|442.4|24
1722301210000|2024-07-30 01:00:10|444.56|442.56|444.5|442.5|444.63|442.63|444.45|442.45|24
1722301220000|2024-07-30 01:00:20|444.51|442.51|444.18|442.18|444.52|442.52|444.12|442.12|20
1722301230000|2024-07-30 01:00:30|444.27|442.27|444.51|442.51|444.52|442.52|444.22|442.22|27
1722301240000|2024-07-30 01:00:40|444.49|442.49|444.48|442.48|444.52|442.52|444.42|442.42|24
1722301250000|2024-07-30 01:00:50|444.47|442.47|444.28|442.28|444.55|442.55|444.26|442.26|22
1722301260000|2024-07-30 01:01:00|444.29|442.29|444.23|442.23|444.4|442.4|444.21|442.21|23
1722301270000|2024-07-30 01:01:10|444.24|442.24|444.32|442.32|444.4|442.4|444.23|442.23|25
1722301280000|2024-07-30 01:01:20|444.33|442.33|444.23|442.23|444.4|442.4|444.21|442.21|20
1722301290000|2024-07-30 01:01:30|444.22|442.22|444.31|442.31|444.34|442.34|444.22|442.22|30
1722301300000|2024-07-30 01:01:40|444.32|442.32|444.68|442.68|444.68|442.68|444.31|442.31|15
1722301310000|2024-07-30 01:01:50|444.66|442.66|444.68|442.68|444.68|442.68|444.64|442.64|10
1722301330000|2024-07-30 01:02:10|444.69|442.69|444.68|442.68|444.69|442.69|444.68|442.68|4
1722301340000|2024-07-30 01:02:20|444.75|442.75|445.49|443.49|445.49|443.49|444.7|442.7|18
1722301350000|2024-07-30 01:02:30|445.45|443.45|445.81|443.81|445.81|443.81|445.45|443.45|15
1722301360000|2024-07-30 01:02:40|445.77|443.77|445.75|443.75|445.77|443.77|445.75|443.75|2
1722301370000|2024-07-30 01:02:50|445.67|443.67|445.76|443.76|445.76|443.76|445.52|443.52|13
1722301380000|2024-07-30 01:03:00|445.75|443.75|445.67|443.67|445.75|443.75|445.53|443.53|13
1722301390000|2024-07-30 01:03:10|445.68|443.68|445.75|443.75|445.75|443.75|445.62|443.62|9
1722301400000|2024-07-30 01:03:20|445.63|443.63|445.75|443.75|445.75|443.75|445.63|443.63|9
1722301410000|2024-07-30 01:03:30|445.8|443.8|445.96|443.96|446.04|444.04|445.75|443.75|6
1722301420000|2024-07-30 01:03:40|445.95|443.95|445.85|443.85|445.95|443.95|445.84|443.84|21
1722301430000|2024-07-30 01:03:50|445.86|443.86|445.92|443.92|445.98|443.98|445.86|443.86|23
1722301440000|2024-07-30 01:04:00|445.93|443.93|445.9|443.9|445.93|443.93|445.67|443.67|21
1722301450000|2024-07-30 01:04:10|445.92|443.92|447.28|445.28|447.28|445.28|445.92|443.92|22
1722301460000|2024-07-30 01:04:20|447.32|445.32|447.27|445.27|447.57|445.57|447.02|445.02|29
1722301470000|2024-07-30 01:04:30|447.22|445.22|446.84|444.84|447.22|445.22|446.83|444.83|33
1722301480000|2024-07-30 01:04:40|446.85|444.85|447|445|447.02|445.02|446.69|444.69|32
1722301490000|2024-07-30 01:04:50|446.95|444.95|447.15|445.15|447.34|445.34|446.95|444.95|29
1722301500000|2024-07-30 01:05:00|447.12|445.12|447.37|445.37|447.39|445.39|447.08|445.08|33
1722301510000|2024-07-30 01:05:10|447.36|445.36|447.17|445.17|447.36|445.36|446.97|444.97|23
1722301520000|2024-07-30 01:05:20|447.1|445.1|446.83|444.83|447.1|445.1|446.79|444.79|19
1722301530000|2024-07-30 01:05:30|446.84|444.84|446.97|444.97|447|445|446.78|444.78|23
1722301540000|2024-07-30 01:05:40|446.98|444.98|446.59|444.59|446.98|444.98|446.59|444.59|29
1722301550000|2024-07-30 01:05:50|446.58|444.58|446.44|444.44|446.65|444.65|446.42|444.42|21
1722301560000|2024-07-30 01:06:00|446.43|444.43|446.41|444.41|446.46|444.46|446.3|444.3|26
1722301570000|2024-07-30 01:06:10|446.38|444.38|446.46|444.46|446.46|444.46|446.31|444.31|33
1722301580000|2024-07-30 01:06:20|446.54|444.54|446.38|444.38|446.59|444.59|446.33|444.33|27
1722301590000|2024-07-30 01:06:30|446.35|444.35|446.41|444.41|446.51|444.51|446.34|444.34|16
1722301600000|2024-07-30 01:06:40|446.45|444.45|446.41|444.41|446.45|444.45|446.33|444.33|15
1722301610000|2024-07-30 01:06:50|446.4|444.4|446.49|444.49|446.49|444.49|446.34|444.34|11
1722301620000|2024-07-30 01:07:00|446.5|444.5|446.27|444.27|446.5|444.5|446.01|444.01|30
1722301630000|2024-07-30 01:07:10|446.26|444.26|446.59|444.59|446.65|444.65|446.18|444.18|24
1722301640000|2024-07-30 01:07:20|446.52|444.52|446.08|444.08|446.52|444.52|446.08|444.08|28
1722301650000|2024-07-30 01:07:30|446.1|444.1|446.06|444.06|446.25|444.25|446.05|444.05|29
1722301660000|2024-07-30 01:07:40|446.05|444.05|445.81|443.81|446.05|444.05|445.75|443.75|26
1722301670000|2024-07-30 01:07:50|445.79|443.79|445.93|443.93|446.09|444.09|445.79|443.79|21
1722301680000|2024-07-30 01:08:00|445.92|443.92|445.89|443.89|445.98|443.98|445.85|443.85|27
1722301690000|2024-07-30 01:08:10|445.9|443.9|446.08|444.08|446.14|444.14|445.87|443.87|32
1722301700000|2024-07-30 01:08:20|445.99|443.99|445.88|443.88|446.01|444.01|445.73|443.73|27
1722301710000|2024-07-30 01:08:30|445.89|443.89|445.87|443.87|445.97|443.97|445.86|443.86|20
1722301720000|2024-07-30 01:08:40|445.85|443.85|445.77|443.77|445.89|443.89|445.75|443.75|23
1722301730000|2024-07-30 01:08:50|445.75|443.75|445.86|443.86|445.89|443.89|445.67|443.67|23
1722301740000|2024-07-30 01:09:00|445.83|443.83|446.01|444.01|446.01|444.01|445.83|443.83|21
1722301750000|2024-07-30 01:09:10|446.02|444.02|446.26|444.26|446.29|444.29|446.02|444.02|27
1722301760000|2024-07-30 01:09:20|446.23|444.23|446.3|444.3|446.4|444.4|446.2|444.2|21
1722301770000|2024-07-30 01:09:30|446.24|444.24|446|444|446.33|444.33|445.92|443.92|23
1722301780000|2024-07-30 01:09:40|445.99|443.99|446.08|444.08|446.09|444.09|445.96|443.96|24
1722301790000|2024-07-30 01:09:50|446.09|444.09|446.03|444.03|446.13|444.13|446.03|444.03|21
1722301800000|2024-07-30 01:10:00|446.01|444.01|446.15|444.15|446.15|444.15|445.91|443.91|28
1722301810000|2024-07-30 01:10:10|446.16|444.16|446.19|444.19|446.53|444.53|446.16|444.16|28
1722301820000|2024-07-30 01:10:20|446.18|444.18|445.92|443.92|446.18|444.18|445.92|443.92|29
1722301830000|2024-07-30 01:10:30|445.93|443.93|445.92|443.92|445.95|443.95|445.85|443.85|23
1722301840000|2024-07-30 01:10:40|445.94|443.94|445.94|443.94|445.98|443.98|445.87|443.87|26
1722301850000|2024-07-30 01:10:50|445.96|443.96|446.11|444.11|446.17|444.17|445.94|443.94|25
1722301860000|2024-07-30 01:11:00|446.09|444.09|446.11|444.11|446.16|444.16|446.06|444.06|26
1722301870000|2024-07-30 01:11:10|446.08|444.08|446.45|444.45|446.47|444.47|446.03|444.03|26
1722301880000|2024-07-30 01:11:20|446.43|444.43|446.27|444.27|446.48|444.48|446.25|444.25|22
1722301890000|2024-07-30 01:11:30|446.25|444.25|446.35|444.35|446.36|444.36|446.25|444.25|23
1722301900000|2024-07-30 01:11:40|446.34|444.34|446.11|444.11|446.34|444.34|446.11|444.11|12
1722301910000|2024-07-30 01:11:50|446.12|444.12|446.2|444.2|446.26|444.26|446.12|444.12|22
1722301920000|2024-07-30 01:12:00|446.19|444.19|446.11|444.11|446.22|444.22|446.11|444.11|10
1722301930000|2024-07-30 01:12:10|446.14|444.14|446.14|444.14|446.19|444.19|446.14|444.14|23
1722301940000|2024-07-30 01:12:20|446.15|444.15|446.42|444.42|446.55|444.55|446.13|444.13|26
1722301950000|2024-07-30 01:12:30|446.48|444.48|446.37|444.37|446.48|444.48|446.36|444.36|24
1722301960000|2024-07-30 01:12:40|446.36|444.36|446.63|444.63|446.64|444.64|446.35|444.35|26
1722301970000|2024-07-30 01:12:50|446.62|444.62|446.71|444.71|446.97|444.97|446.6|444.6|31
1722301980000|2024-07-30 01:13:00|446.72|444.72|447.43|445.43|447.48|445.48|446.72|444.72|34
1722301990000|2024-07-30 01:13:10|447.34|445.34|447.38|445.38|447.41|445.41|447.19|445.19|26
1722302000000|2024-07-30 01:13:20|447.37|445.37|447.21|445.21|447.37|445.37|447.21|445.21|18
1722302010000|2024-07-30 01:13:30|447.2|445.2|447.1|445.1|447.21|445.21|447.07|445.07|18
1722302020000|2024-07-30 01:13:40|447.09|445.09|447.11|445.11|447.11|445.11|447.07|445.07|15
1722302030000|2024-07-30 01:13:50|447.1|445.1|447.14|445.14|447.18|445.18|447.06|445.06|15
1722302040000|2024-07-30 01:14:00|447.17|445.17|446.88|444.88|447.18|445.18|446.88|444.88|20
1722302050000|2024-07-30 01:14:10|446.82|444.82|446.78|444.78|446.88|444.88|446.73|444.73|21
1722302060000|2024-07-30 01:14:20|446.79|444.79|446.62|444.62|446.86|444.86|446.62|444.62|22
1722302070000|2024-07-30 01:14:30|446.57|444.57|446.36|444.36|446.57|444.57|446.36|444.36|26
1722302080000|2024-07-30 01:14:40|446.37|444.37|446.38|444.38|446.44|444.44|446.37|444.37|20
1722302090000|2024-07-30 01:14:50|446.39|444.39|446.39|444.39|446.44|444.44|446.39|444.39|23
1722302100000|2024-07-30 01:15:00|446.33|444.33|446.35|444.35|446.44|444.44|446.33|444.33|18
1722302110000|2024-07-30 01:15:10|446.33|444.33|446.2|444.2|446.34|444.34|446.17|444.17|18
1722302120000|2024-07-30 01:15:20|446.18|444.18|446.13|444.13|446.24|444.24|446.12|444.12|16
1722302130000|2024-07-30 01:15:30|446.12|444.12|446.11|444.11|446.16|444.16|446.11|444.11|10
1722302140000|2024-07-30 01:15:40|446.14|444.14|446.11|444.11|446.19|444.19|446.11|444.11|9
1722302150000|2024-07-30 01:15:50|446.12|444.12|446.11|444.11|446.19|444.19|446.11|444.11|15
1722302160000|2024-07-30 01:16:00|446.07|444.07|445.6|443.6|446.07|444.07|445.6|443.6|17
1722302170000|2024-07-30 01:16:10|445.62|443.62|446.11|444.11|446.11|444.11|445.59|443.59|31
1722302180000|2024-07-30 01:16:20|446.18|444.18|446.16|444.16|446.23|444.23|445.84|443.84|29
1722302190000|2024-07-30 01:16:30|446.14|444.14|446.12|444.12|446.14|444.14|445.99|443.99|23
1722302200000|2024-07-30 01:16:40|446.13|444.13|445.94|443.94|446.14|444.14|445.77|443.77|25
1722302210000|2024-07-30 01:16:50|445.95|443.95|446.3|444.3|446.38|444.38|445.93|443.93|25
1722302220000|2024-07-30 01:17:00|446.31|444.31|446.52|444.52|446.52|444.52|446.27|444.27|19
1722302230000|2024-07-30 01:17:10|446.53|444.53|446.39|444.39|446.65|444.65|446.37|444.37|24
1722302240000|2024-07-30 01:17:20|446.36|444.36|446.45|444.45|446.61|444.61|446.36|444.36|25
1722302250000|2024-07-30 01:17:30|446.43|444.43|446.08|444.08|446.57|444.57|446.06|444.06|25
1722302260000|2024-07-30 01:17:40|446.1|444.1|445.99|443.99|446.15|444.15|445.94|443.94|24
1722302270000|2024-07-30 01:17:50|445.98|443.98|446.24|444.24|446.24|444.24|445.96|443.96|22
1722302280000|2024-07-30 01:18:00|446.25|444.25|446.33|444.33|446.34|444.34|446.24|444.24|15
1722302290000|2024-07-30 01:18:10|446.24|444.24|445.7|443.7|446.24|444.24|445.66|443.66|29
1722302300000|2024-07-30 01:18:20|445.68|443.68|446.26|444.26|446.26|444.26|445.68|443.68|27
1722302310000|2024-07-30 01:18:30|446.2|444.2|446.41|444.41|446.44|444.44|446.08|444.08|22
1722302320000|2024-07-30 01:18:40|446.39|444.39|446.26|444.26|446.42|444.42|446.24|444.24|19
1722302330000|2024-07-30 01:18:50|446.24|444.24|446.29|444.29|446.33|444.33|446.23|444.23|18
1722302340000|2024-07-30 01:19:00|446.27|444.27|445.94|443.94|446.27|444.27|445.94|443.94|27
1722302350000|2024-07-30 01:19:10|445.91|443.91|445.85|443.85|445.91|443.91|445.73|443.73|21
1722302360000|2024-07-30 01:19:20|445.86|443.86|445.77|443.77|446.04|444.04|445.77|443.77|29
1722302370000|2024-07-30 01:19:30|445.75|443.75|445.7|443.7|445.75|443.75|445.64|443.64|30
1722302380000|2024-07-30 01:19:40|445.73|443.73|445.55|443.55|445.81|443.81|445.55|443.55|25
1722302390000|2024-07-30 01:19:50|445.54|443.54|445.64|443.64|445.64|443.64|445.52|443.52|26
1722302400000|2024-07-30 01:20:00|445.62|443.62|445.35|443.35|445.64|443.64|445.22|443.22|25
1722302410000|2024-07-30 01:20:10|445.33|443.33|445.23|443.23|445.35|443.35|445.23|443.23|25
1722302420000|2024-07-30 01:20:20|445.24|443.24|445.33|443.33|445.35|443.35|445.24|443.24|24
1722302430000|2024-07-30 01:20:30|445.32|443.32|445.16|443.16|445.45|443.45|445.16|443.16|27
1722302440000|2024-07-30 01:20:40|445.14|443.14|445.16|443.16|445.21|443.21|445.13|443.13|24
1722302450000|2024-07-30 01:20:50|445.17|443.17|445.22|443.22|445.22|443.22|445.12|443.12|21
1722302460000|2024-07-30 01:21:00|445.21|443.21|445.19|443.19|445.42|443.42|445.16|443.16|29
1722302470000|2024-07-30 01:21:10|445.18|443.18|445.35|443.35|445.48|443.48|445.16|443.16|25
1722302480000|2024-07-30 01:21:20|445.34|443.34|445.05|443.05|445.37|443.37|444.97|442.97|28
1722302490000|2024-07-30 01:21:30|445.04|443.04|444.99|442.99|445.14|443.14|444.98|442.98|24
1722302500000|2024-07-30 01:21:40|445|443|444.93|442.93|445|443|444.89|442.89|19
1722302510000|2024-07-30 01:21:50|444.95|442.95|445.28|443.28|445.32|443.32|444.81|442.81|26
1722302520000|2024-07-30 01:22:00|445.29|443.29|445.67|443.67|445.67|443.67|445.25|443.25|28
1722302530000|2024-07-30 01:22:10|445.66|443.66|445.91|443.91|445.93|443.93|445.63|443.63|23
1722302540000|2024-07-30 01:22:20|445.92|443.92|446.1|444.1|446.11|444.11|445.91|443.91|21
1722302550000|2024-07-30 01:22:30|446.05|444.05|446.14|444.14|446.25|444.25|446.05|444.05|28
1722302560000|2024-07-30 01:22:40|446.15|444.15|445.86|443.86|446.15|444.15|445.84|443.84|16
1722302570000|2024-07-30 01:22:50|445.83|443.83|445.77|443.77|445.86|443.86|445.73|443.73|21
1722302580000|2024-07-30 01:23:00|445.8|443.8|445.75|443.75|445.8|443.8|445.64|443.64|27
1722302590000|2024-07-30 01:23:10|445.76|443.76|445.85|443.85|445.85|443.85|445.74|443.74|23
1722302600000|2024-07-30 01:23:20|445.84|443.84|445.84|443.84|445.92|443.92|445.83|443.83|23
1722302610000|2024-07-30 01:23:30|445.85|443.85|445.85|443.85|445.98|443.98|445.79|443.79|21
1722302620000|2024-07-30 01:23:40|445.84|443.84|446.07|444.07|446.07|444.07|445.74|443.74|25
1722302630000|2024-07-30 01:23:50|446.06|444.06|446.37|444.37|446.44|444.44|446.01|444.01|26
1722302640000|2024-07-30 01:24:00|446.38|444.38|446.31|444.31|446.38|444.38|446.21|444.21|16
1722302650000|2024-07-30 01:24:10|446.27|444.27|446.27|444.27|446.32|444.32|446.23|444.23|15
1722302660000|2024-07-30 01:24:20|446.26|444.26|446.24|444.24|446.3|444.3|446.24|444.24|10
1722302670000|2024-07-30 01:24:30|446.23|444.23|446.12|444.12|446.25|444.25|446.12|444.12|20
1722302680000|2024-07-30 01:24:40|446.13|444.13|446.02|444.02|446.13|444.13|445.97|443.97|16
1722302690000|2024-07-30 01:24:50|446.04|444.04|445.82|443.82|446.04|444.04|445.82|443.82|14
1722302700000|2024-07-30 01:25:00|445.8|443.8|445.68|443.68|445.8|443.8|445.52|443.52|22
1722302710000|2024-07-30 01:25:10|445.65|443.65|445.71|443.71|445.81|443.81|445.65|443.65|23
1722302720000|2024-07-30 01:25:20|445.67|443.67|445.89|443.89|445.9|443.9|445.67|443.67|16
1722302730000|2024-07-30 01:25:30|445.87|443.87|445.97|443.97|446.05|444.05|445.87|443.87|21
1722302740000|2024-07-30 01:25:40|445.96|443.96|445.76|443.76|445.99|443.99|445.75|443.75|21
1722302750000|2024-07-30 01:25:50|445.77|443.77|445.48|443.48|445.83|443.83|445.47|443.47|15
1722302760000|2024-07-30 01:26:00|445.49|443.49|445.17|443.17|445.49|443.49|445.17|443.17|20
1722302770000|2024-07-30 01:26:10|445.15|443.15|445.14|443.14|445.22|443.22|445.11|443.11|25
1722302780000|2024-07-30 01:26:20|445.15|443.15|445.03|443.03|445.16|443.16|445.03|443.03|12
1722302790000|2024-07-30 01:26:30|445.01|443.01|444.92|442.92|445.01|443.01|444.87|442.87|23
1722302800000|2024-07-30 01:26:40|444.93|442.93|444.98|442.98|444.98|442.98|444.85|442.85|21
1722302810000|2024-07-30 01:26:50|444.97|442.97|444.99|442.99|445.06|443.06|444.97|442.97|14
1722302820000|2024-07-30 01:27:00|445|443|445|443|445.14|443.14|444.96|442.96|25
1722302830000|2024-07-30 01:27:10|444.95|442.95|445.03|443.03|445.14|443.14|444.95|442.95|19
1722302840000|2024-07-30 01:27:20|445.04|443.04|445.28|443.28|445.28|443.28|445.04|443.04|21
1722302850000|2024-07-30 01:27:30|445.34|443.34|445.45|443.45|445.6|443.6|445.33|443.33|26
1722302860000|2024-07-30 01:27:40|445.5|443.5|445.47|443.47|445.5|443.5|445.42|443.42|22
1722302870000|2024-07-30 01:27:50|445.45|443.45|445.55|443.55|445.61|443.61|445.28|443.28|28
1722302880000|2024-07-30 01:28:00|445.54|443.54|445.79|443.79|445.79|443.79|445.42|443.42|25
1722302890000|2024-07-30 01:28:10|445.77|443.77|445.6|443.6|445.77|443.77|445.53|443.53|18
1722302900000|2024-07-30 01:28:20|445.61|443.61|445.63|443.63|445.75|443.75|445.61|443.61|13
1722302910000|2024-07-30 01:28:30|445.67|443.67|445.62|443.62|445.7|443.7|445.61|443.61|14
1722302920000|2024-07-30 01:28:40|445.65|443.65|445.69|443.69|445.7|443.7|445.62|443.62|13
1722302930000|2024-07-30 01:28:50|445.7|443.7|445.85|443.85|445.89|443.89|445.68|443.68|17
1722302940000|2024-07-30 01:29:00|445.8|443.8|445.8|443.8|445.81|443.81|445.54|443.54|23
1722302950000|2024-07-30 01:29:10|445.82|443.82|445.94|443.94|445.99|443.99|445.82|443.82|17
1722302960000|2024-07-30 01:29:20|445.9|443.9|445.95|443.95|446.01|444.01|445.83|443.83|25
1722302970000|2024-07-30 01:29:30|445.93|443.93|446.15|444.15|446.15|444.15|445.91|443.91|20
1722302980000|2024-07-30 01:29:40|446.1|444.1|446.23|444.23|446.28|444.28|446.05|444.05|25
1722302990000|2024-07-30 01:29:50|446.25|444.25|446.07|444.07|446.25|444.25|446.07|444.07|20
1722303000000|2024-07-30 01:30:00|445.93|443.93|445.64|443.64|446.01|444.01|445.64|443.64|24
1722303010000|2024-07-30 01:30:10|445.56|443.56|445.76|443.76|445.76|443.76|445.56|443.56|19
1722303020000|2024-07-30 01:30:20|445.77|443.77|445.62|443.62|445.81|443.81|445.49|443.49|25
1722303030000|2024-07-30 01:30:30|445.63|443.63|445.41|443.41|445.67|443.67|445.29|443.29|29
1722303040000|2024-07-30 01:30:40|445.39|443.39|445.2|443.2|445.39|443.39|445.16|443.16|28
1722303050000|2024-07-30 01:30:50|445.17|443.17|445.02|443.02|445.23|443.23|444.89|442.89|27
1722303060000|2024-07-30 01:31:00|445.03|443.03|445.4|443.4|445.4|443.4|444.96|442.96|29
1722303070000|2024-07-30 01:31:10|445.46|443.46|445.53|443.53|445.54|443.54|445.39|443.39|30
1722303080000|2024-07-30 01:31:20|445.54|443.54|445.34|443.34|445.55|443.55|445.28|443.28|27
1722303090000|2024-07-30 01:31:30|445.33|443.33|445.24|443.24|445.35|443.35|445.2|443.2|24
1722303100000|2024-07-30 01:31:40|445.21|443.21|444.95|442.95|445.23|443.23|444.81|442.81|30
1722303110000|2024-07-30 01:31:50|444.93|442.93|444.9|442.9|444.99|442.99|444.7|442.7|28
1722303120000|2024-07-30 01:32:00|444.89|442.89|444.64|442.64|444.99|442.99|444.57|442.57|25
1722303130000|2024-07-30 01:32:10|444.67|442.67|444.97|442.97|445.09|443.09|444.67|442.67|28
1722303140000|2024-07-30 01:32:20|444.96|442.96|445.08|443.08|445.29|443.29|444.94|442.94|25
1722303150000|2024-07-30 01:32:30|445.07|443.07|445.07|443.07|445.1|443.1|444.96|442.96|23
1722303160000|2024-07-30 01:32:40|445.08|443.08|444.92|442.92|445.08|443.08|444.84|442.84|24
1722303170000|2024-07-30 01:32:50|444.91|442.91|445.09|443.09|445.11|443.11|444.87|442.87|25
1722303180000|2024-07-30 01:33:00|445.08|443.08|445.5|443.5|445.5|443.5|445.07|443.07|34
1722303190000|2024-07-30 01:33:10|445.48|443.48|445.53|443.53|445.59|443.59|445.37|443.37|31
1722303200000|2024-07-30 01:33:20|445.52|443.52|445.69|443.69|445.84|443.84|445.47|443.47|28
1722303210000|2024-07-30 01:33:30|445.6|443.6|445.46|443.46|445.64|443.64|445.45|443.45|24
1722303220000|2024-07-30 01:33:40|445.47|443.47|445.4|443.4|445.47|443.47|445.34|443.34|21
1722303230000|2024-07-30 01:33:50|445.39|443.39|445.34|443.34|445.39|443.39|445.29|443.29|20
1722303240000|2024-07-30 01:34:00|445.35|443.35|445.08|443.08|445.41|443.41|445.06|443.06|29
1722303250000|2024-07-30 01:34:10|445.05|443.05|444.68|442.68|445.05|443.05|444.68|442.68|24
1722303260000|2024-07-30 01:34:20|444.67|442.67|444.73|442.73|444.74|442.74|444.56|442.56|28
1722303270000|2024-07-30 01:34:30|444.77|442.77|444.75|442.75|444.81|442.81|444.71|442.71|23
1722303280000|2024-07-30 01:34:40|444.76|442.76|444.67|442.67|444.76|442.76|444.59|442.59|25
1722303290000|2024-07-30 01:34:50|444.66|442.66|444.62|442.62|444.66|442.66|444.51|442.51|21
1722303300000|2024-07-30 01:35:00|444.67|442.67|444.37|442.37|444.67|442.67|444.34|442.34|28
1722303310000|2024-07-30 01:35:10|444.36|442.36|444.03|442.03|444.37|442.37|443.94|441.94|29
1722303320000|2024-07-30 01:35:20|443.96|441.96|443.54|441.54|443.96|441.96|443.54|441.54|26
1722303330000|2024-07-30 01:35:30|443.53|441.53|443.01|441.01|443.54|441.54|443.01|441.01|29
1722303340000|2024-07-30 01:35:40|442.94|440.94|442.56|440.56|442.94|440.94|442.51|440.51|30
1722303350000|2024-07-30 01:35:50|442.53|440.53|442.29|440.29|442.58|440.58|442.29|440.29|29
1722303360000|2024-07-30 01:36:00|442.31|440.31|442.06|440.06|442.35|440.35|441.92|439.92|28
1722303370000|2024-07-30 01:36:10|442.07|440.07|442.2|440.2|442.2|440.2|441.84|439.84|23
1722303380000|2024-07-30 01:36:20|442.21|440.21|442.74|440.74|442.76|440.76|442.21|440.21|33
1722303390000|2024-07-30 01:36:30|442.8|440.8|442.33|440.33|442.87|440.87|442.33|440.33|31
1722303400000|2024-07-30 01:36:40|442.25|440.25|442.45|440.45|442.57|440.57|442.25|440.25|29
1722303410000|2024-07-30 01:36:50|442.44|440.44|442.24|440.24|442.44|440.44|442.05|440.05|33
1722303420000|2024-07-30 01:37:00|442.25|440.25|442.05|440.05|442.26|440.26|441.83|439.83|28
1722303430000|2024-07-30 01:37:10|442.08|440.08|442.5|440.5|442.57|440.57|442.08|440.08|34
1722303440000|2024-07-30 01:37:20|442.49|440.49|442.31|440.31|442.57|440.57|442.29|440.29|30
1722303450000|2024-07-30 01:37:30|442.32|440.32|442.51|440.51|442.57|440.57|442.32|440.32|29
1722303460000|2024-07-30 01:37:40|442.52|440.52|442.46|440.46|442.67|440.67|442.46|440.46|29
1722303470000|2024-07-30 01:37:50|442.45|440.45|442.71|440.71|442.94|440.94|442.44|440.44|27
1722303480000|2024-07-30 01:38:00|442.63|440.63|442.22|440.22|442.63|440.63|442.16|440.16|32
1722303490000|2024-07-30 01:38:10|442.16|440.16|441.4|439.4|442.41|440.41|441.4|439.4|28
1722303500000|2024-07-30 01:38:20|441.41|439.41|441.43|439.43|441.67|439.67|441.33|439.33|27
1722303510000|2024-07-30 01:38:30|441.45|439.45|441.41|439.41|441.47|439.47|441.15|439.15|28
1722303520000|2024-07-30 01:38:40|441.42|439.42|441.16|439.16|441.58|439.58|441.14|439.14|30
1722303530000|2024-07-30 01:38:50|441.09|439.09|440.69|438.69|441.19|439.19|440.68|438.68|33
1722303540000|2024-07-30 01:39:00|440.37|438.37|439.88|437.88|440.66|438.66|439.88|437.88|32
1722303550000|2024-07-30 01:39:10|439.79|437.79|440.05|438.05|440.2|438.2|439.79|437.79|29
1722303560000|2024-07-30 01:39:20|440.09|438.09|439.71|437.71|440.12|438.12|439.69|437.69|26
1722303570000|2024-07-30 01:39:30|439.7|437.7|439.57|437.57|439.78|437.78|439.57|437.57|27
1722303580000|2024-07-30 01:39:40|439.53|437.53|439.53|437.53|439.6|437.6|439.48|437.48|25
1722303590000|2024-07-30 01:39:50|439.54|437.54|439.54|437.54|439.65|437.65|439.51|437.51|19
1722303600000|2024-07-30 01:40:00|439.55|437.55|440.36|438.36|440.36|438.36|439.55|437.55|31
1722303610000|2024-07-30 01:40:10|440.3|438.3|439.17|437.17|440.3|438.3|439.15|437.15|16
1722303620000|2024-07-30 01:40:20|439.19|437.19|438|436|439.19|437.19|438|436|31
1722303630000|2024-07-30 01:40:30|438.07|436.07|438.22|436.22|438.5|436.5|438.05|436.05|32
1722303640000|2024-07-30 01:40:40|438.24|436.24|438.03|436.03|438.31|436.31|438.03|436.03|33
1722303650000|2024-07-30 01:40:50|438.02|436.02|437.61|435.61|438.1|436.1|437.55|435.55|27
1722303660000|2024-07-30 01:41:00|437.6|435.6|437.55|435.55|437.69|435.69|437.55|435.55|24
1722303670000|2024-07-30 01:41:10|437.54|435.54|437.76|435.76|437.79|435.79|437.5|435.5|21
1722303680000|2024-07-30 01:41:20|437.77|435.77|437.62|435.62|437.85|435.85|437.59|435.59|32
1722303690000|2024-07-30 01:41:30|437.69|435.69|437.88|435.88|437.88|435.88|437.55|435.55|29
1722303700000|2024-07-30 01:41:40|437.89|435.89|437.94|435.94|438.03|436.03|437.75|435.75|32
1722303710000|2024-07-30 01:41:50|437.95|435.95|438.14|436.14|438.18|436.18|437.81|435.81|32
1722303720000|2024-07-30 01:42:00|438.13|436.13|438.04|436.04|438.13|436.13|437.96|435.96|28
1722303730000|2024-07-30 01:42:10|438.06|436.06|437.66|435.66|438.13|436.13|437.61|435.61|28
1722303740000|2024-07-30 01:42:20|437.8|435.8|438.44|436.44|438.5|436.5|437.8|435.8|30
1722303750000|2024-07-30 01:42:30|438.48|436.48|438.46|436.46|438.54|436.54|438.27|436.27|32
1722303760000|2024-07-30 01:42:40|438.39|436.39|439.09|437.09|439.09|437.09|438.32|436.32|32
1722303770000|2024-07-30 01:42:50|439.08|437.08|438.98|436.98|439.21|437.21|438.83|436.83|34
1722303780000|2024-07-30 01:43:00|438.99|436.99|438.7|436.7|439.03|437.03|438.7|436.7|26
1722303790000|2024-07-30 01:43:10|438.73|436.73|438.53|436.53|438.76|436.76|438.51|436.51|31
1722303800000|2024-07-30 01:43:20|438.52|436.52|438.61|436.61|438.63|436.63|438.49|436.49|27
1722303810000|2024-07-30 01:43:30|438.63|436.63|438.65|436.65|438.69|436.69|438.55|436.55|24
1722303820000|2024-07-30 01:43:40|438.66|436.66|438.77|436.77|438.82|436.82|438.66|436.66|22
1722303830000|2024-07-30 01:43:50|438.76|436.76|438.18|436.18|438.76|436.76|438.13|436.13|25
1722303840000|2024-07-30 01:44:00|438.17|436.17|437.55|435.55|438.17|436.17|437.55|435.55|21
1722303850000|2024-07-30 01:44:10|437.43|435.43|436.86|434.86|437.43|435.43|436.69|434.69|28
1722303860000|2024-07-30 01:44:20|436.82|434.82|435.51|433.51|436.82|434.82|435.51|433.51|36
1722303870000|2024-07-30 01:44:30|435.55|433.55|436.07|434.07|436.07|434.07|435.55|433.55|22
1722303880000|2024-07-30 01:44:40|436.08|434.08|436.13|434.13|436.39|434.39|436.02|434.02|32
1722303890000|2024-07-30 01:44:50|435.59|433.59|435.31|433.31|435.59|433.59|435.31|433.31|35
1722303900000|2024-07-30 01:45:00|435.32|433.32|436.11|434.11|436.19|434.19|435.31|433.31|33
1722303910000|2024-07-30 01:45:10|436.04|434.04|436.47|434.47|436.65|434.65|435.99|433.99|34
1722303920000|2024-07-30 01:45:20|436.46|434.46|436.62|434.62|436.83|434.83|436.14|434.14|34
1722303930000|2024-07-30 01:45:30|436.66|434.66|436.3|434.3|436.66|434.66|436.13|434.13|36
1722303940000|2024-07-30 01:45:40|436.36|434.36|436.37|434.37|436.8|434.8|436.36|434.36|28
1722303950000|2024-07-30 01:45:50|436.48|434.48|436.86|434.86|437.06|435.06|436.46|434.46|33
1722303960000|2024-07-30 01:46:00|436.82|434.82|437.84|435.84|437.9|435.9|436.82|434.82|36
1722303970000|2024-07-30 01:46:10|437.88|435.88|438.26|436.26|438.36|436.36|437.77|435.77|31
1722303980000|2024-07-30 01:46:20|438.28|436.28|438.57|436.57|438.59|436.59|438.18|436.18|33
1722303990000|2024-07-30 01:46:30|438.59|436.59|438.5|436.5|438.86|436.86|438.48|436.48|36
1722304000000|2024-07-30 01:46:40|438.43|436.43|438.67|436.67|438.92|436.92|438.26|436.26|37
1722304010000|2024-07-30 01:46:50|438.77|436.77|438.59|436.59|438.83|436.83|438.37|436.37|27
1722304020000|2024-07-30 01:47:00|438.65|436.65|438.83|436.83|438.84|436.84|438.27|436.27|31
1722304030000|2024-07-30 01:47:10|438.76|436.76|439.09|437.09|439.12|437.12|438.66|436.66|31
1722304040000|2024-07-30 01:47:20|439.08|437.08|438.7|436.7|439.08|437.08|438.59|436.59|28
1722304050000|2024-07-30 01:47:30|438.66|436.66|439.19|437.19|439.23|437.23|438.65|436.65|30
1722304060000|2024-07-30 01:47:40|439.2|437.2|439.33|437.33|439.33|437.33|438.95|436.95|23
1722304070000|2024-07-30 01:47:50|439.3|437.3|439.35|437.35|439.42|437.42|439.19|437.19|30
1722304080000|2024-07-30 01:48:00|439.4|437.4|439.2|437.2|439.59|437.59|439.17|437.17|31
1722304090000|2024-07-30 01:48:10|439.17|437.17|439.09|437.09|439.17|437.17|438.77|436.77|29
1722304100000|2024-07-30 01:48:20|439.07|437.07|438.96|436.96|439.08|437.08|438.84|436.84|27
1722304110000|2024-07-30 01:48:30|438.95|436.95|438.57|436.57|438.95|436.95|438.48|436.48|31
1722304120000|2024-07-30 01:48:40|438.58|436.58|438.6|436.6|438.77|436.77|438.53|436.53|28
1722304130000|2024-07-30 01:48:50|438.61|436.61|438.78|436.78|438.87|436.87|438.54|436.54|27
1722304140000|2024-07-30 01:49:00|438.77|436.77|438.61|436.61|438.78|436.78|438.44|436.44|28
1722304150000|2024-07-30 01:49:10|438.54|436.54|438.95|436.95|439.1|437.1|438.54|436.54|28
1722304160000|2024-07-30 01:49:20|438.97|436.97|438.6|436.6|439.03|437.03|438.39|436.39|28
1722304170000|2024-07-30 01:49:30|438.55|436.55|438.62|436.62|438.76|436.76|438.55|436.55|29
1722304180000|2024-07-30 01:49:40|438.63|436.63|438.65|436.65|438.75|436.75|438.53|436.53|23
1722304190000|2024-07-30 01:49:50|438.64|436.64|438.25|436.25|438.77|436.77|438.18|436.18|26
1722304200000|2024-07-30 01:50:00|438.23|436.23|438.27|436.27|438.4|436.4|438.11|436.11|32
1722304210000|2024-07-30 01:50:10|438.26|436.26|438.19|436.19|438.26|436.26|437.96|435.96|31
1722304220000|2024-07-30 01:50:20|438.17|436.17|437.91|435.91|438.32|436.32|437.87|435.87|30
1722304230000|2024-07-30 01:50:30|437.9|435.9|437.72|435.72|437.96|435.96|437.71|435.71|38
1722304240000|2024-07-30 01:50:40|437.71|435.71|437.57|435.57|437.78|435.78|437.57|435.57|32
1722304250000|2024-07-30 01:50:50|437.59|435.59|437.52|435.52|437.87|435.87|437.52|435.52|33
1722304260000|2024-07-30 01:51:00|437.54|435.54|438.15|436.15|438.15|436.15|437.46|435.46|32
1722304270000|2024-07-30 01:51:10|438.11|436.11|437.91|435.91|438.11|436.11|437.62|435.62|34
1722304280000|2024-07-30 01:51:20|437.97|435.97|437.5|435.5|437.97|435.97|437.5|435.5|34
1722304290000|2024-07-30 01:51:30|437.49|435.49|437.44|435.44|437.53|435.53|437.28|435.28|28
1722304300000|2024-07-30 01:51:40|437.47|435.47|437.4|435.4|437.51|435.51|437.03|435.03|35
1722304310000|2024-07-30 01:51:50|437.41|435.41|437.15|435.15|437.43|435.43|436.97|434.97|33
1722304320000|2024-07-30 01:52:00|437.1|435.1|436.87|434.87|437.1|435.1|436.86|434.86|27
1722304330000|2024-07-30 01:52:10|436.86|434.86|437.11|435.11|437.23|435.23|436.54|434.54|34
1722304340000|2024-07-30 01:52:20|437.1|435.1|437.32|435.32|437.35|435.35|436.92|434.92|33
1722304350000|2024-07-30 01:52:30|437.3|435.3|437.25|435.25|437.54|435.54|437.23|435.23|34
1722304360000|2024-07-30 01:52:40|437.26|435.26|437.25|435.25|437.33|435.33|436.95|434.95|31
1722304370000|2024-07-30 01:52:50|437.24|435.24|437.71|435.71|437.71|435.71|437.08|435.08|35
1722304380000|2024-07-30 01:53:00|437.73|435.73|438.09|436.09|438.09|436.09|437.69|435.69|30
1722304390000|2024-07-30 01:53:10|438.07|436.07|438.27|436.27|438.36|436.36|438|436|30
1722304400000|2024-07-30 01:53:20|438.22|436.22|438.15|436.15|438.33|436.33|438.01|436.01|31
1722304410000|2024-07-30 01:53:30|438.17|436.17|438.41|436.41|438.52|436.52|438.17|436.17|28
1722304420000|2024-07-30 01:53:40|438.49|436.49|438.48|436.48|438.55|436.55|438.18|436.18|30
1722304430000|2024-07-30 01:53:50|438.49|436.49|438.55|436.55|438.55|436.55|438.25|436.25|36
1722304440000|2024-07-30 01:54:00|438.53|436.53|438.56|436.56|438.77|436.77|438.53|436.53|21
1722304450000|2024-07-30 01:54:10|438.6|436.6|438.9|436.9|438.94|436.94|438.59|436.59|28
1722304460000|2024-07-30 01:54:20|438.92|436.92|439.22|437.22|439.25|437.25|438.86|436.86|32
1722304470000|2024-07-30 01:54:30|439.24|437.24|439.18|437.18|439.27|437.27|439.01|437.01|29
1722304480000|2024-07-30 01:54:40|439.19|437.19|439.54|437.54|439.56|437.56|439.19|437.19|29
1722304490000|2024-07-30 01:54:50|439.58|437.58|439.68|437.68|439.71|437.71|439.55|437.55|22
1722304500000|2024-07-30 01:55:00|439.66|437.66|439.66|437.66|439.67|437.67|439.52|437.52|25
1722304510000|2024-07-30 01:55:10|439.63|437.63|439.31|437.31|439.77|437.77|439.31|437.31|31
1722304520000|2024-07-30 01:55:20|439.36|437.36|438.76|436.76|439.36|437.36|438.67|436.67|29
1722304530000|2024-07-30 01:55:30|438.77|436.77|438.73|436.73|439.02|437.02|438.61|436.61|27
1722304540000|2024-07-30 01:55:40|438.74|436.74|439.17|437.17|439.34|437.34|438.74|436.74|31
1722304550000|2024-07-30 01:55:50|439.15|437.15|439.5|437.5|439.5|437.5|439.06|437.06|27
1722304560000|2024-07-30 01:56:00|439.52|437.52|439.56|437.56|439.78|437.78|439.52|437.52|27
1722304570000|2024-07-30 01:56:10|439.55|437.55|439.87|437.87|439.88|437.88|439.53|437.53|28
1722304580000|2024-07-30 01:56:20|439.85|437.85|439.95|437.95|439.95|437.95|439.77|437.77|21
1722304590000|2024-07-30 01:56:30|439.86|437.86|439.94|437.94|440|438|439.86|437.86|25
1722304600000|2024-07-30 01:56:40|439.98|437.98|439.73|437.73|439.99|437.99|439.73|437.73|28
1722304610000|2024-07-30 01:56:50|439.74|437.74|440|438|440|438|439.74|437.74|22
1722304620000|2024-07-30 01:57:00|440.01|438.01|439.7|437.7|440.06|438.06|439.7|437.7|26
1722304630000|2024-07-30 01:57:10|439.71|437.71|439.66|437.66|439.76|437.76|439.62|437.62|23
1722304640000|2024-07-30 01:57:20|439.65|437.65|439.47|437.47|439.67|437.67|439.47|437.47|20
1722304650000|2024-07-30 01:57:30|439.48|437.48|439.56|437.56|439.77|437.77|439.47|437.47|28
1722304660000|2024-07-30 01:57:40|439.55|437.55|439.38|437.38|439.55|437.55|439.25|437.25|25
1722304670000|2024-07-30 01:57:50|439.39|437.39|439.34|437.34|439.39|437.39|439.12|437.12|26
1722304680000|2024-07-30 01:58:00|439.29|437.29|439.01|437.01|439.38|437.38|439.01|437.01|29
1722304690000|2024-07-30 01:58:10|439|437|439.01|437.01|439.01|437.01|438.78|436.78|23
1722304700000|2024-07-30 01:58:20|439.02|437.02|438.93|436.93|439.09|437.09|438.9|436.9|30
1722304710000|2024-07-30 01:58:30|438.95|436.95|438.79|436.79|439.04|437.04|438.79|436.79|20
1722304720000|2024-07-30 01:58:40|438.78|436.78|439.01|437.01|439.01|437.01|438.77|436.77|24
1722304730000|2024-07-30 01:58:50|439.03|437.03|438.86|436.86|439.06|437.06|438.85|436.85|27
1722304740000|2024-07-30 01:59:00|438.84|436.84|438.65|436.65|438.86|436.86|438.65|436.65|22
1722304750000|2024-07-30 01:59:10|438.61|436.61|438.97|436.97|439.02|437.02|438.61|436.61|29
1722304760000|2024-07-30 01:59:20|438.98|436.98|438.98|436.98|439.13|437.13|438.93|436.93|28
1722304770000|2024-07-30 01:59:30|438.96|436.96|438.82|436.82|438.96|436.96|438.78|436.78|24
1722304780000|2024-07-30 01:59:40|438.81|436.81|438.69|436.69|438.87|436.87|438.61|436.61|23
1722304790000|2024-07-30 01:59:50|438.68|436.68|438.46|436.46|438.68|436.68|438.41|436.41|21
1722304800000|2024-07-30 02:00:00|438.45|436.45|438.74|436.74|438.76|436.76|438.35|436.35|33
1722304810000|2024-07-30 02:00:10|438.75|436.75|438.97|436.97|438.98|436.98|438.75|436.75|27
1722304820000|2024-07-30 02:00:20|438.98|436.98|439.3|437.3|439.41|437.41|438.92|436.92|27
1722304830000|2024-07-30 02:00:30|439.31|437.31|439.14|437.14|439.49|437.49|439.14|437.14|33
1722304840000|2024-07-30 02:00:40|439.15|437.15|439.3|437.3|439.33|437.33|439.12|437.12|27
1722304850000|2024-07-30 02:00:50|439.27|437.27|439.52|437.52|439.52|437.52|439.25|437.25|19
1722304860000|2024-07-30 02:01:00|439.58|437.58|439.92|437.92|439.92|437.92|439.53|437.53|22
1722304870000|2024-07-30 02:01:10|439.98|437.98|439.84|437.84|440|438|439.61|437.61|33
1722304880000|2024-07-30 02:01:20|439.86|437.86|439.87|437.87|440.07|438.07|439.81|437.81|37
1722304890000|2024-07-30 02:01:30|439.88|437.88|439.95|437.95|440|438|439.83|437.83|31
1722304900000|2024-07-30 02:01:40|439.91|437.91|439.76|437.76|439.99|437.99|439.75|437.75|29
1722304910000|2024-07-30 02:01:50|439.77|437.77|439.87|437.87|439.87|437.87|439.75|437.75|25
1722304920000|2024-07-30 02:02:00|439.85|437.85|440.18|438.18|440.18|438.18|439.85|437.85|27
1722304930000|2024-07-30 02:02:10|440.17|438.17|440.31|438.31|440.34|438.34|440.09|438.09|28
1722304940000|2024-07-30 02:02:20|440.3|438.3|440.49|438.49|440.49|438.49|440.15|438.15|31
1722304950000|2024-07-30 02:02:30|440.47|438.47|440.51|438.51|440.51|438.51|440.34|438.34|32
1722304960000|2024-07-30 02:02:40|440.52|438.52|440.44|438.44|440.64|438.64|440.44|438.44|10
1722304970000|2024-07-30 02:02:50|440.3|438.3|440.3|438.3|440.3|438.3|440.3|438.3|1
1722304980000|2024-07-30 02:03:00|440.22|438.22|440.16|438.16|440.3|438.3|440.16|438.16|21
1722304990000|2024-07-30 02:03:10|440.12|438.12|440.16|438.16|440.29|438.29|440.01|438.01|28
1722305000000|2024-07-30 02:03:20|440.18|438.18|440.05|438.05|440.26|438.26|440.03|438.03|26
1722305010000|2024-07-30 02:03:30|440.07|438.07|439.92|437.92|440.08|438.08|439.81|437.81|16
1722305020000|2024-07-30 02:03:40|439.89|437.89|439.8|437.8|439.95|437.95|439.8|437.8|22
1722305040000|2024-07-30 02:04:00|439.72|437.72|439.48|437.48|439.72|437.72|439.31|437.31|26
1722305050000|2024-07-30 02:04:10|439.32|437.32|439.49|437.49|439.55|437.55|439.28|437.28|28
1722305060000|2024-07-30 02:04:20|439.43|437.43|439.39|437.39|439.53|437.53|439.35|437.35|22
1722305070000|2024-07-30 02:04:30|439.35|437.35|439.13|437.13|439.35|437.35|439.12|437.12|29
1722305080000|2024-07-30 02:04:40|439.1|437.1|439.58|437.58|439.58|437.58|439.1|437.1|31
1722305090000|2024-07-30 02:04:50|439.59|437.59|439.53|437.53|439.65|437.65|439.4|437.4|30
1722305100000|2024-07-30 02:05:00|439.57|437.57|439.54|437.54|439.77|437.77|439.5|437.5|31
1722305110000|2024-07-30 02:05:10|439.53|437.53|439.3|437.3|439.53|437.53|439.24|437.24|29
1722305120000|2024-07-30 02:05:20|439.25|437.25|439.04|437.04|439.25|437.25|439.04|437.04|20
1722305130000|2024-07-30 02:05:30|439.08|437.08|439.53|437.53|439.54|437.54|439.07|437.07|28
1722305140000|2024-07-30 02:05:40|439.51|437.51|439.44|437.44|439.58|437.58|439.38|437.38|26
1722305150000|2024-07-30 02:05:50|439.43|437.43|439.4|437.4|439.47|437.47|439.34|437.34|26
1722305160000|2024-07-30 02:06:00|439.41|437.41|439.22|437.22|439.41|437.41|439.06|437.06|33
1722305170000|2024-07-30 02:06:10|439.15|437.15|439.07|437.07|439.21|437.21|439.06|437.06|23
1722305180000|2024-07-30 02:06:20|439.05|437.05|439.15|437.15|439.18|437.18|438.88|436.88|33
1722305190000|2024-07-30 02:06:30|439.17|437.17|439.17|437.17|439.21|437.21|439.04|437.04|25
1722305200000|2024-07-30 02:06:40|439.16|437.16|439.08|437.08|439.17|437.17|439.06|437.06|23
1722305210000|2024-07-30 02:06:50|439.09|437.09|438.84|436.84|439.09|437.09|438.83|436.83|27
1722305220000|2024-07-30 02:07:00|438.85|436.85|438.84|436.84|438.87|436.87|438.75|436.75|21
1722305230000|2024-07-30 02:07:10|438.82|436.82|439.05|437.05|439.06|437.06|438.79|436.79|23
1722305240000|2024-07-30 02:07:20|439.03|437.03|438.92|436.92|439.03|437.03|438.75|436.75|25
1722305250000|2024-07-30 02:07:30|438.94|436.94|438.73|436.73|438.94|436.94|438.73|436.73|22
1722305260000|2024-07-30 02:07:40|438.72|436.72|438.48|436.48|438.75|436.75|438.48|436.48|21
1722305270000|2024-07-30 02:07:50|438.45|436.45|438.47|436.47|438.53|436.53|438.42|436.42|28
1722305280000|2024-07-30 02:08:00|438.46|436.46|438.41|436.41|438.55|436.55|438.39|436.39|22
1722305290000|2024-07-30 02:08:10|438.4|436.4|438.28|436.28|438.42|436.42|438.24|436.24|21
1722305300000|2024-07-30 02:08:20|438.29|436.29|438.03|436.03|438.29|436.29|438.02|436.02|27
1722305310000|2024-07-30 02:08:30|438|436|437.95|435.95|438.04|436.04|437.78|435.78|28
1722305320000|2024-07-30 02:08:40|438.02|436.02|438.35|436.35|438.35|436.35|438.02|436.02|28
1722305330000|2024-07-30 02:08:50|438.4|436.4|438.54|436.54|438.57|436.57|438.25|436.25|34
1722305340000|2024-07-30 02:09:00|438.55|436.55|438.8|436.8|438.8|436.8|438.49|436.49|27
1722305350000|2024-07-30 02:09:10|438.79|436.79|439.01|437.01|439.17|437.17|438.74|436.74|28
1722305360000|2024-07-30 02:09:20|439.06|437.06|439.45|437.45|439.45|437.45|439|437|27
1722305370000|2024-07-30 02:09:30|439.42|437.42|439.29|437.29|439.43|437.43|439.22|437.22|20
1722305380000|2024-07-30 02:09:40|439.3|437.3|439.2|437.2|439.4|437.4|439.2|437.2|25
1722305390000|2024-07-30 02:09:50|439.21|437.21|439.25|437.25|439.33|437.33|439.19|437.19|20
1722305400000|2024-07-30 02:10:00|439.26|437.26|439.22|437.22|439.37|437.37|439.19|437.19|26
1722305410000|2024-07-30 02:10:10|439.21|437.21|439.22|437.22|439.3|437.3|439.18|437.18|19
1722305420000|2024-07-30 02:10:20|439.2|437.2|438.93|436.93|439.2|437.2|438.87|436.87|24
1722305430000|2024-07-30 02:10:30|438.92|436.92|438.66|436.66|438.92|436.92|438.66|436.66|25
1722305440000|2024-07-30 02:10:40|438.67|436.67|438.64|436.64|438.73|436.73|438.6|436.6|24
1722305450000|2024-07-30 02:10:50|438.62|436.62|438.58|436.58|438.65|436.65|438.57|436.57|15
1722305460000|2024-07-30 02:11:00|438.6|436.6|438.82|436.82|438.82|436.82|438.6|436.6|26
1722305470000|2024-07-30 02:11:10|438.76|436.76|438.8|436.8|438.95|436.95|438.73|436.73|30
1722305480000|2024-07-30 02:11:20|438.84|436.84|439.06|437.06|439.12|437.12|438.78|436.78|24
1722305490000|2024-07-30 02:11:30|439.04|437.04|438.9|436.9|439.04|437.04|438.81|436.81|15
1722305500000|2024-07-30 02:11:40|438.88|436.88|438.83|436.83|438.91|436.91|438.8|436.8|27
1722305510000|2024-07-30 02:11:50|438.82|436.82|438.78|436.78|438.84|436.84|438.6|436.6|27
1722305520000|2024-07-30 02:12:00|438.75|436.75|438.64|436.64|438.75|436.75|438.57|436.57|24
1722305530000|2024-07-30 02:12:10|438.62|436.62|438.61|436.61|438.65|436.65|438.38|436.38|24
1722305540000|2024-07-30 02:12:20|438.62|436.62|438.74|436.74|438.78|436.78|438.62|436.62|17
1722305550000|2024-07-30 02:12:30|438.7|436.7|438.78|436.78|438.79|436.79|438.7|436.7|26
1722305560000|2024-07-30 02:12:40|438.75|436.75|438.69|436.69|438.75|436.75|438.55|436.55|19
1722305570000|2024-07-30 02:12:50|438.7|436.7|438.57|436.57|438.7|436.7|438.53|436.53|21
1722305580000|2024-07-30 02:13:00|438.56|436.56|438.29|436.29|438.56|436.56|438.27|436.27|21
1722305590000|2024-07-30 02:13:10|438.3|436.3|438.57|436.57|438.57|436.57|438.22|436.22|27
1722305600000|2024-07-30 02:13:20|438.58|436.58|438.56|436.56|438.71|436.71|438.56|436.56|22
1722305610000|2024-07-30 02:13:30|438.57|436.57|438.71|436.71|438.72|436.72|438.57|436.57|13
1722305620000|2024-07-30 02:13:40|438.72|436.72|438.62|436.62|438.74|436.74|438.61|436.61|16
1722305630000|2024-07-30 02:13:50|438.61|436.61|438.69|436.69|438.75|436.75|438.61|436.61|19
1722305640000|2024-07-30 02:14:00|438.71|436.71|438.68|436.68|438.74|436.74|438.57|436.57|21
1722305650000|2024-07-30 02:14:10|438.69|436.69|438.69|436.69|438.74|436.74|438.62|436.62|26
1722305660000|2024-07-30 02:14:20|438.7|436.7|438.75|436.75|438.81|436.81|438.7|436.7|23
1722305670000|2024-07-30 02:14:30|438.71|436.71|438.58|436.58|438.72|436.72|438.56|436.56|17
1722305680000|2024-07-30 02:14:40|438.5|436.5|438.36|436.36|438.59|436.59|438.36|436.36|22
1722305690000|2024-07-30 02:14:50|438.39|436.39|438.21|436.21|438.46|436.46|438.18|436.18|23
1722305700000|2024-07-30 02:15:00|438.22|436.22|438.28|436.28|438.3|436.3|438.2|436.2|19
1722305710000|2024-07-30 02:15:10|438.29|436.29|438.45|436.45|438.48|436.48|438.29|436.29|17
1722305720000|2024-07-30 02:15:20|438.44|436.44|438.23|436.23|438.44|436.44|438.13|436.13|21
1722305730000|2024-07-30 02:15:30|438.21|436.21|438.18|436.18|438.36|436.36|438.18|436.18|22
1722305740000|2024-07-30 02:15:40|438.17|436.17|437.75|435.75|438.17|436.17|437.7|435.7|19
1722305750000|2024-07-30 02:15:50|437.87|435.87|437.75|435.75|437.87|435.87|437.66|435.66|21
1722305760000|2024-07-30 02:16:00|437.7|435.7|437.69|435.69|437.93|435.93|437.59|435.59|21
1722305770000|2024-07-30 02:16:10|437.7|435.7|437.51|435.51|437.7|435.7|437.51|435.51|18
1722305780000|2024-07-30 02:16:20|437.48|435.48|437.36|435.36|437.48|435.48|437.29|435.29|19
1722305790000|2024-07-30 02:16:30|437.37|435.37|437.24|435.24|437.37|435.37|437.07|435.07|19
1722305800000|2024-07-30 02:16:40|437.23|435.23|437.13|435.13|437.27|435.27|437.13|435.13|23
1722305810000|2024-07-30 02:16:50|437.14|435.14|437.04|435.04|437.17|435.17|436.98|434.98|28
1722305820000|2024-07-30 02:17:00|437.05|435.05|437.41|435.41|437.56|435.56|437.04|435.04|18
1722305830000|2024-07-30 02:17:10|437.4|435.4|437.59|435.59|437.59|435.59|437.32|435.32|28
1722305840000|2024-07-30 02:17:20|437.58|435.58|437.68|435.68|437.71|435.71|437.55|435.55|25
1722305850000|2024-07-30 02:17:30|437.65|435.65|437.61|435.61|437.7|435.7|437.53|435.53|25
1722305860000|2024-07-30 02:17:40|437.6|435.6|438.05|436.05|438.07|436.07|437.56|435.56|31
1722305870000|2024-07-30 02:17:50|438.04|436.04|438.38|436.38|438.4|436.4|438.03|436.03|22
1722305880000|2024-07-30 02:18:00|438.39|436.39|438.21|436.21|438.45|436.45|438.21|436.21|17
1722305890000|2024-07-30 02:18:10|438.2|436.2|437.84|435.84|438.2|436.2|437.83|435.83|31
1722305900000|2024-07-30 02:18:20|437.83|435.83|437.97|435.97|437.97|435.97|437.79|435.79|15
1722305910000|2024-07-30 02:18:30|437.93|435.93|437.91|435.91|437.99|435.99|437.81|435.81|28
1722305920000|2024-07-30 02:18:40|437.92|435.92|438.11|436.11|438.12|436.12|437.86|435.86|20
1722305930000|2024-07-30 02:18:50|438.07|436.07|438.24|436.24|438.24|436.24|438.04|436.04|25
1722305940000|2024-07-30 02:19:00|438.26|436.26|438.07|436.07|438.35|436.35|438.01|436.01|24
1722305950000|2024-07-30 02:19:10|438.09|436.09|437.96|435.96|438.09|436.09|437.91|435.91|27
1722305960000|2024-07-30 02:19:20|438|436|437.96|435.96|438.1|436.1|437.9|435.9|18
1722305970000|2024-07-30 02:19:30|437.95|435.95|438.14|436.14|438.14|436.14|437.95|435.95|29
1722305980000|2024-07-30 02:19:40|438.13|436.13|438.2|436.2|438.2|436.2|438.09|436.09|23
1722305990000|2024-07-30 02:19:50|438.17|436.17|438.09|436.09|438.19|436.19|438.05|436.05|21
1722306000000|2024-07-30 02:20:00|438.03|436.03|437.87|435.87|438.03|436.03|437.87|435.87|23
1722306010000|2024-07-30 02:20:10|437.82|435.82|437.38|435.38|437.82|435.82|437.31|435.31|14
1722306020000|2024-07-30 02:20:20|437.41|435.41|437.26|435.26|437.49|435.49|437.2|435.2|29
1722306030000|2024-07-30 02:20:30|437.25|435.25|437.25|435.25|437.35|435.35|437.24|435.24|19
1722306040000|2024-07-30 02:20:40|437.28|435.28|437.29|435.29|437.33|435.33|437.23|435.23|18
1722306050000|2024-07-30 02:20:50|437.3|435.3|437.36|435.36|437.44|435.44|437.24|435.24|26
1722306060000|2024-07-30 02:21:00|437.4|435.4|437.59|435.59|437.69|435.69|437.39|435.39|27
1722306070000|2024-07-30 02:21:10|437.6|435.6|437.52|435.52|437.67|435.67|437.52|435.52|26
1722306080000|2024-07-30 02:21:20|437.53|435.53|438.05|436.05|438.09|436.09|437.53|435.53|24
1722306090000|2024-07-30 02:21:30|437.96|435.96|437.99|435.99|438.12|436.12|437.96|435.96|23
1722306100000|2024-07-30 02:21:40|438|436|438.03|436.03|438.12|436.12|437.86|435.86|28
1722306110000|2024-07-30 02:21:50|438.01|436.01|438.37|436.37|438.44|436.44|438.01|436.01|32
1722306120000|2024-07-30 02:22:00|438.36|436.36|438.41|436.41|438.45|436.45|438.21|436.21|32
1722306130000|2024-07-30 02:22:10|438.37|436.37|438.27|436.27|438.42|436.42|438.27|436.27|23
1722306140000|2024-07-30 02:22:20|438.22|436.22|437.67|435.67|438.27|436.27|437.63|435.63|16
1722306150000|2024-07-30 02:22:30|437.71|435.71|437.6|435.6|437.8|435.8|437.49|435.49|29
1722306160000|2024-07-30 02:22:40|437.57|435.57|437.29|435.29|437.66|435.66|437.29|435.29|30
1722306170000|2024-07-30 02:22:50|437.28|435.28|437.17|435.17|437.47|435.47|437.14|435.14|26
1722306180000|2024-07-30 02:23:00|437.22|435.22|437.14|435.14|437.25|435.25|436.97|434.97|30
1722306190000|2024-07-30 02:23:10|437.1|435.1|436.96|434.96|437.1|435.1|436.9|434.9|26
1722306200000|2024-07-30 02:23:20|436.92|434.92|436.72|434.72|437.01|435.01|436.72|434.72|27
1722306210000|2024-07-30 02:23:30|436.73|434.73|436.51|434.51|436.75|434.75|436.51|434.51|29
1722306220000|2024-07-30 02:23:40|436.45|434.45|436.33|434.33|436.48|434.48|436.26|434.26|22
1722306230000|2024-07-30 02:23:50|435.72|433.72|435.81|433.81|435.9|433.9|435.61|433.61|27
1722306240000|2024-07-30 02:24:00|435.83|433.83|435.3|433.3|435.83|433.83|435.25|433.25|38
1722306250000|2024-07-30 02:24:10|435.29|433.29|435.25|433.25|435.33|433.33|435.2|433.2|29
1722306260000|2024-07-30 02:24:20|435.27|433.27|434.87|432.87|435.3|433.3|434.85|432.85|26
1722306270000|2024-07-30 02:24:30|434.86|432.86|434.59|432.59|434.88|432.88|434.38|432.38|23
1722306280000|2024-07-30 02:24:40|434.6|432.6|434.59|432.59|434.61|432.61|434.55|432.55|20
1722306290000|2024-07-30 02:24:50|434.55|432.55|434.33|432.33|434.62|432.62|434.31|432.31|28
1722306300000|2024-07-30 02:25:00|434.39|432.39|435.17|433.17|435.17|433.17|434.32|432.32|35
1722306310000|2024-07-30 02:25:10|435.15|433.15|434.93|432.93|435.15|433.15|434.73|432.73|29
1722306320000|2024-07-30 02:25:20|434.94|432.94|434.65|432.65|434.94|432.94|434.6|432.6|26
1722306330000|2024-07-30 02:25:30|434.63|432.63|434.77|432.77|434.83|432.83|434.57|432.57|26
1722306340000|2024-07-30 02:25:40|434.75|432.75|435.18|433.18|435.21|433.21|434.68|432.68|27
1722306350000|2024-07-30 02:25:50|435.19|433.19|435.33|433.33|435.37|433.37|435.12|433.12|34
1722306360000|2024-07-30 02:26:00|435.34|433.34|435.4|433.4|435.53|433.53|435.26|433.26|29
1722306370000|2024-07-30 02:26:10|435.42|433.42|435.68|433.68|435.69|433.69|435.35|433.35|30
1722306380000|2024-07-30 02:26:20|435.69|433.69|435.92|433.92|436.06|434.06|435.67|433.67|32
1722306390000|2024-07-30 02:26:30|435.91|433.91|435.88|433.88|435.93|433.93|435.72|433.72|27
1722306400000|2024-07-30 02:26:40|435.89|433.89|435.68|433.68|435.89|433.89|435.67|433.67|22
1722306410000|2024-07-30 02:26:50|435.67|433.67|435.7|433.7|435.7|433.7|435.53|433.53|20
1722306420000|2024-07-30 02:27:00|435.73|433.73|435.82|433.82|435.82|433.82|435.63|433.63|22
1722306430000|2024-07-30 02:27:10|435.83|433.83|435.98|433.98|435.98|433.98|435.69|433.69|21
1722306440000|2024-07-30 02:27:20|435.99|433.99|436.28|434.28|436.28|434.28|435.99|433.99|24
1722306450000|2024-07-30 02:27:30|436.35|434.35|436.25|434.25|436.52|434.52|436.14|434.14|27
1722306460000|2024-07-30 02:27:40|436.29|434.29|436.32|434.32|436.33|434.33|436.21|434.21|19
1722306470000|2024-07-30 02:27:50|436.33|434.33|436.36|434.36|436.49|434.49|436.33|434.33|22
1722306480000|2024-07-30 02:28:00|436.39|434.39|435.58|433.58|436.47|434.47|435.53|433.53|24
1722306490000|2024-07-30 02:28:10|435.57|433.57|435.27|433.27|435.58|433.58|435.27|433.27|26
1722306500000|2024-07-30 02:28:20|435.29|433.29|435.14|433.14|435.32|433.32|435.05|433.05|20
1722306510000|2024-07-30 02:28:30|435.13|433.13|434.79|432.79|435.13|433.13|434.74|432.74|29
1722306520000|2024-07-30 02:28:40|434.82|432.82|434.78|432.78|434.96|432.96|434.75|432.75|22
1722306530000|2024-07-30 02:28:50|434.77|432.77|434.75|432.75|434.99|432.99|434.69|432.69|25
1722306540000|2024-07-30 02:29:00|434.78|432.78|434.46|432.46|434.95|432.95|434.45|432.45|25
1722306550000|2024-07-30 02:29:10|434.48|432.48|434.29|432.29|434.48|432.48|434.19|432.19|32
1722306560000|2024-07-30 02:29:20|434.28|432.28|434.52|432.52|434.52|432.52|434.15|432.15|29
1722306570000|2024-07-30 02:29:30|434.53|432.53|434.71|432.71|434.75|432.75|434.51|432.51|25
1722306580000|2024-07-30 02:29:40|434.7|432.7|434.81|432.81|434.81|432.81|434.61|432.61|23
1722306590000|2024-07-30 02:29:50|434.87|432.87|434.76|432.76|434.9|432.9|434.76|432.76|23
1722306600000|2024-07-30 02:30:00|434.74|432.74|434.54|432.54|434.74|432.74|434.54|432.54|32
1722306610000|2024-07-30 02:30:10|434.52|432.52|434.36|432.36|434.55|432.55|434.27|432.27|24
1722306620000|2024-07-30 02:30:20|434.37|432.37|434.43|432.43|434.59|432.59|434.27|432.27|31
1722306630000|2024-07-30 02:30:30|434.45|432.45|434.19|432.19|434.53|432.53|434.14|432.14|26
1722306640000|2024-07-30 02:30:40|434.24|432.24|434.65|432.65|434.69|432.69|434.18|432.18|27
1722306650000|2024-07-30 02:30:50|434.64|432.64|434.69|432.69|434.71|432.71|434.54|432.54|21
1722306660000|2024-07-30 02:31:00|434.63|432.63|434.95|432.95|434.98|432.98|434.63|432.63|29
1722306670000|2024-07-30 02:31:10|434.93|432.93|435.22|433.22|435.25|433.25|434.93|432.93|25
1722306680000|2024-07-30 02:31:20|435.23|433.23|434.66|432.66|435.25|433.25|434.66|432.66|18
1722306690000|2024-07-30 02:31:30|434.65|432.65|434.5|432.5|434.66|432.66|434.46|432.46|24
1722306700000|2024-07-30 02:31:40|434.54|432.54|434.57|432.57|434.59|432.59|434.48|432.48|17
1722306710000|2024-07-30 02:31:50|434.58|432.58|434.32|432.32|434.67|432.67|434.25|432.25|27
1722306720000|2024-07-30 02:32:00|434.33|432.33|434.25|432.25|434.33|432.33|434.25|432.25|21
1722306730000|2024-07-30 02:32:10|434.26|432.26|434.25|432.25|434.29|432.29|434.25|432.25|7
1722306740000|2024-07-30 02:32:20|434.24|432.24|434.25|432.25|434.25|432.25|434.21|432.21|6
1722306750000|2024-07-30 02:32:30|434.17|432.17|434.19|432.19|434.2|432.2|434.13|432.13|15
1722306760000|2024-07-30 02:32:40|434.24|432.24|434.1|432.1|434.31|432.31|434.1|432.1|23
1722306770000|2024-07-30 02:32:50|434.08|432.08|434.3|432.3|434.3|432.3|434.05|432.05|17
1722306780000|2024-07-30 02:33:00|434.27|432.27|434.94|432.94|435|433|434.27|432.27|31
1722306790000|2024-07-30 02:33:10|434.99|432.99|434.84|432.84|435.19|433.19|434.73|432.73|33
1722306800000|2024-07-30 02:33:20|434.82|432.82|435.24|433.24|435.25|433.25|434.79|432.79|26
1722306810000|2024-07-30 02:33:30|435.23|433.23|434.59|432.59|435.23|433.23|434.59|432.59|23
1722306820000|2024-07-30 02:33:40|434.58|432.58|434.72|432.72|434.77|432.77|434.49|432.49|25
1722306830000|2024-07-30 02:33:50|434.71|432.71|434.58|432.58|434.81|432.81|434.58|432.58|22
1722306840000|2024-07-30 02:34:00|434.5|432.5|434.52|432.52|434.61|432.61|434.5|432.5|21
1722306850000|2024-07-30 02:34:10|434.51|432.51|434.28|432.28|434.51|432.51|434.28|432.28|15
1722306860000|2024-07-30 02:34:20|434.29|432.29|434.28|432.28|434.31|432.31|434.28|432.28|8
1722306870000|2024-07-30 02:34:30|434.27|432.27|434.22|432.22|434.27|432.27|434.21|432.21|5
1722306880000|2024-07-30 02:34:40|434.24|432.24|434.08|432.08|434.24|432.24|434.05|432.05|12
1722306890000|2024-07-30 02:34:50|434.07|432.07|434.01|432.01|434.08|432.08|434|432|17
1722306900000|2024-07-30 02:35:00|434.03|432.03|434.16|432.16|434.16|432.16|434.01|432.01|19
1722306910000|2024-07-30 02:35:10|434.2|432.2|434.46|432.46|434.66|432.66|434.2|432.2|30
1722306920000|2024-07-30 02:35:20|434.48|432.48|434.53|432.53|434.67|432.67|434.45|432.45|23
1722306930000|2024-07-30 02:35:30|434.54|432.54|434.28|432.28|434.61|432.61|434.21|432.21|24
1722306940000|2024-07-30 02:35:40|434.18|432.18|434.23|432.23|434.33|432.33|434.18|432.18|17
1722306950000|2024-07-30 02:35:50|434.22|432.22|434.66|432.66|434.66|432.66|434.22|432.22|22
1722306960000|2024-07-30 02:36:00|434.68|432.68|434.92|432.92|435.02|433.02|434.68|432.68|27
1722306970000|2024-07-30 02:36:10|434.9|432.9|434.64|432.64|434.9|432.9|434.6|432.6|21
1722306980000|2024-07-30 02:36:20|434.63|432.63|434.64|432.64|434.66|432.66|434.6|432.6|18
1722306990000|2024-07-30 02:36:30|434.67|432.67|435.17|433.17|435.29|433.29|434.65|432.65|20
1722307000000|2024-07-30 02:36:40|435.16|433.16|435.15|433.15|435.21|433.21|435.12|433.12|19
1722307010000|2024-07-30 02:36:50|435.13|433.13|434.92|432.92|435.15|433.15|434.91|432.91|24
1722307020000|2024-07-30 02:37:00|434.94|432.94|434.93|432.93|434.96|432.96|434.71|432.71|17
1722307030000|2024-07-30 02:37:10|434.91|432.91|435.15|433.15|435.15|433.15|434.91|432.91|17
1722307040000|2024-07-30 02:37:20|435.14|433.14|434.98|432.98|435.22|433.22|434.98|432.98|12
1722307050000|2024-07-30 02:37:30|434.97|432.97|434.78|432.78|434.97|432.97|434.6|432.6|24
1722307060000|2024-07-30 02:37:40|434.8|432.8|434.79|432.79|434.81|432.81|434.76|432.76|12
1722307070000|2024-07-30 02:37:50|434.82|432.82|435.24|433.24|435.24|433.24|434.82|432.82|22
1722307080000|2024-07-30 02:38:00|435.23|433.23|435.23|433.23|435.24|433.24|435.2|433.2|11
1722307090000|2024-07-30 02:38:10|435.25|433.25|435.3|433.3|435.35|433.35|435.25|433.25|21
1722307100000|2024-07-30 02:38:20|435.32|433.32|435.37|433.37|435.49|433.49|435.31|433.31|30
1722307110000|2024-07-30 02:38:30|435.39|433.39|435.8|433.8|435.87|433.87|435.33|433.33|23
1722307120000|2024-07-30 02:38:40|435.68|433.68|435.8|433.8|435.84|433.84|435.67|433.67|16
1722307130000|2024-07-30 02:38:50|435.81|433.81|436.03|434.03|436.05|434.05|435.79|433.79|27
1722307140000|2024-07-30 02:39:00|436.04|434.04|435.84|433.84|436.13|434.13|435.84|433.84|13
1722307150000|2024-07-30 02:39:10|435.83|433.83|435.71|433.71|435.95|433.95|435.7|433.7|29
1722307160000|2024-07-30 02:39:20|435.67|433.67|435.62|433.62|435.76|433.76|435.62|433.62|16
1722307170000|2024-07-30 02:39:30|435.44|433.44|435.57|433.57|435.6|433.6|435.43|433.43|28
1722307180000|2024-07-30 02:39:40|435.59|433.59|435.57|433.57|435.62|433.62|435.52|433.52|16
1722307190000|2024-07-30 02:39:50|435.54|433.54|435.48|433.48|435.54|433.54|435.48|433.48|3
1722307200000|2024-07-30 02:40:00|435.49|433.49|435.74|433.74|435.74|433.74|435.49|433.49|20
1722307210000|2024-07-30 02:40:10|435.72|433.72|435.79|433.79|435.85|433.85|435.7|433.7|16
1722307220000|2024-07-30 02:40:20|435.8|433.8|435.8|433.8|435.84|433.84|435.79|433.79|13
1722307230000|2024-07-30 02:40:30|435.78|433.78|435.42|433.42|435.78|433.78|435.34|433.34|22
1722307240000|2024-07-30 02:40:40|435.4|433.4|435.34|433.34|435.41|433.41|435.28|433.28|23
1722307250000|2024-07-30 02:40:50|435.33|433.33|435.33|433.33|435.37|433.37|435.3|433.3|18
1722307260000|2024-07-30 02:41:00|435.3|433.3|435.29|433.29|435.34|433.34|435.24|433.24|19
1722307270000|2024-07-30 02:41:10|435.28|433.28|435.3|433.3|435.3|433.3|435.23|433.23|14
1722307280000|2024-07-30 02:41:20|435.29|433.29|435.33|433.33|435.34|433.34|435.26|433.26|14
1722307290000|2024-07-30 02:41:30|435.34|433.34|435.45|433.45|435.51|433.51|435.31|433.31|12
1722307300000|2024-07-30 02:41:40|435.31|433.31|435.28|433.28|435.31|433.31|435.27|433.27|8
1722307310000|2024-07-30 02:41:50|435.27|433.27|435.28|433.28|435.3|433.3|435.25|433.25|7
1722307320000|2024-07-30 02:42:00|435.26|433.26|435.21|433.21|435.29|433.29|435.21|433.21|10
1722307330000|2024-07-30 02:42:10|435.23|433.23|435.3|433.3|435.3|433.3|435.23|433.23|5
1722307340000|2024-07-30 02:42:20|435.32|433.32|435.5|433.5|435.5|433.5|435.32|433.32|10
1722307350000|2024-07-30 02:42:30|435.49|433.49|435.48|433.48|435.49|433.49|435.46|433.46|9
1722307360000|2024-07-30 02:42:40|435.5|433.5|435.26|433.26|435.5|433.5|435.17|433.17|17
1722307370000|2024-07-30 02:42:50|435.23|433.23|435.25|433.25|435.25|433.25|435.15|433.15|9
1722307380000|2024-07-30 02:43:00|435.26|433.26|435.23|433.23|435.26|433.26|435.2|433.2|12
1722307390000|2024-07-30 02:43:10|435.22|433.22|435.16|433.16|435.22|433.22|435.16|433.16|12
1722307400000|2024-07-30 02:43:20|435.19|433.19|435.16|433.16|435.19|433.19|435.16|433.16|9
1722307410000|2024-07-30 02:43:30|435.17|433.17|435.22|433.22|435.24|433.24|435.16|433.16|14
1722307420000|2024-07-30 02:43:40|435.23|433.23|435.35|433.35|435.35|433.35|435.23|433.23|11
1722307430000|2024-07-30 02:43:50|435.37|433.37|435.45|433.45|435.45|433.45|435.37|433.37|6
1722307440000|2024-07-30 02:44:00|435.46|433.46|435.44|433.44|435.46|433.46|435.44|433.44|11
1722307450000|2024-07-30 02:44:10|435.45|433.45|435.55|433.55|435.55|433.55|435.43|433.43|11
1722307460000|2024-07-30 02:44:20|435.66|433.66|435.83|433.83|435.85|433.85|435.62|433.62|19
1722307470000|2024-07-30 02:44:30|435.81|433.81|435.84|433.84|435.85|433.85|435.74|433.74|14
1722307480000|2024-07-30 02:44:40|435.83|433.83|435.87|433.87|435.9|433.9|435.82|433.82|12
1722307490000|2024-07-30 02:44:50|435.88|433.88|435.9|433.9|435.91|433.91|435.88|433.88|9
1722307500000|2024-07-30 02:45:00|435.91|433.91|436.1|434.1|436.1|434.1|435.9|433.9|9
1722307510000|2024-07-30 02:45:10|436.11|434.11|436.16|434.16|436.16|434.16|436.1|434.1|20
1722307520000|2024-07-30 02:45:20|435.98|433.98|436|434|436.04|434.04|435.91|433.91|18
1722307530000|2024-07-30 02:45:30|435.98|433.98|436.01|434.01|436.05|434.05|435.87|433.87|23
1722307540000|2024-07-30 02:45:40|436.02|434.02|436.03|434.03|436.06|434.06|436.01|434.01|14
1722307550000|2024-07-30 02:45:50|436.02|434.02|436.01|434.01|436.1|434.1|436.01|434.01|22
1722307560000|2024-07-30 02:46:00|436.04|434.04|436.16|434.16|436.16|434.16|436.02|434.02|14
1722307570000|2024-07-30 02:46:10|436.23|434.23|436.36|434.36|436.38|434.38|436.21|434.21|17
1722307580000|2024-07-30 02:46:20|436.32|434.32|436.53|434.53|436.53|434.53|436.32|434.32|17
1722307590000|2024-07-30 02:46:30|436.54|434.54|436.76|434.76|436.76|434.76|436.54|434.54|23
1722307600000|2024-07-30 02:46:40|436.74|434.74|436.71|434.71|436.88|434.88|436.68|434.68|14
1722307610000|2024-07-30 02:46:50|436.72|434.72|436.81|434.81|436.86|434.86|436.72|434.72|17
1722307620000|2024-07-30 02:47:00|436.79|434.79|436.52|434.52|436.79|434.79|436.47|434.47|10
1722307630000|2024-07-30 02:47:10|436.53|434.53|436.7|434.7|436.7|434.7|436.52|434.52|13
1722307640000|2024-07-30 02:47:20|436.65|434.65|436.3|434.3|436.65|434.65|436.2|434.2|22
1722307650000|2024-07-30 02:47:30|436.31|434.31|436.22|434.22|436.32|434.32|436.21|434.21|14
1722307660000|2024-07-30 02:47:40|436.23|434.23|436.22|434.22|436.28|434.28|436.19|434.19|16
1722307670000|2024-07-30 02:47:50|436.23|434.23|436.23|434.23|436.24|434.24|436.22|434.22|9
1722307680000|2024-07-30 02:48:00|436.2|434.2|435.91|433.91|436.21|434.21|435.91|433.91|14
1722307690000|2024-07-30 02:48:10|435.9|433.9|436.03|434.03|436.08|434.08|435.9|433.9|13
1722307700000|2024-07-30 02:48:20|436.04|434.04|435.99|433.99|436.06|434.06|435.99|433.99|12
1722307710000|2024-07-30 02:48:30|435.97|433.97|436.01|434.01|436.01|434.01|435.96|433.96|11
1722307720000|2024-07-30 02:48:40|436|434|435.98|433.98|436.04|434.04|435.98|433.98|5
1722307730000|2024-07-30 02:48:50|435.99|433.99|435.95|433.95|435.99|433.99|435.89|433.89|14
1722307740000|2024-07-30 02:49:00|435.94|433.94|435.81|433.81|435.96|433.96|435.67|433.67|16
1722307750000|2024-07-30 02:49:10|435.82|433.82|435.85|433.85|435.87|433.87|435.78|433.78|19
1722307760000|2024-07-30 02:49:20|435.87|433.87|435.9|433.9|436|434|435.87|433.87|21
1722307770000|2024-07-30 02:49:30|435.89|433.89|436.02|434.02|436.04|434.04|435.87|433.87|25
1722307780000|2024-07-30 02:49:40|436.03|434.03|435.97|433.97|436.08|434.08|435.85|433.85|20
1722307790000|2024-07-30 02:49:50|435.98|433.98|436.23|434.23|436.24|434.24|435.96|433.96|20
1722307800000|2024-07-30 02:50:00|436.24|434.24|436.26|434.26|436.28|434.28|436.22|434.22|14
1722307810000|2024-07-30 02:50:10|436.25|434.25|436.28|434.28|436.3|434.3|436.25|434.25|8
1722307820000|2024-07-30 02:50:20|436.32|434.32|436.6|434.6|436.61|434.61|436.28|434.28|11
1722307830000|2024-07-30 02:50:30|436.61|434.61|436.72|434.72|436.72|434.72|436.54|434.54|23
1722307840000|2024-07-30 02:50:40|436.68|434.68|436.79|434.79|436.79|434.79|436.68|434.68|11
1722307850000|2024-07-30 02:50:50|436.78|434.78|436.87|434.87|436.89|434.89|436.71|434.71|15
1722307860000|2024-07-30 02:51:00|436.82|434.82|436.8|434.8|436.85|434.85|436.73|434.73|19
1722307870000|2024-07-30 02:51:10|436.82|434.82|436.7|434.7|436.83|434.83|436.57|434.57|24
1722307880000|2024-07-30 02:51:20|436.69|434.69|436.51|434.51|436.72|434.72|436.4|434.4|22
1722307890000|2024-07-30 02:51:30|436.5|434.5|436.68|434.68|436.68|434.68|436.5|434.5|27
1722307900000|2024-07-30 02:51:40|436.69|434.69|436.7|434.7|436.75|434.75|436.68|434.68|20
1722307910000|2024-07-30 02:51:50|436.71|434.71|436.81|434.81|436.81|434.81|436.7|434.7|12
1722307920000|2024-07-30 02:52:00|436.82|434.82|436.99|434.99|437.02|435.02|436.79|434.79|16
1722307930000|2024-07-30 02:52:10|436.95|434.95|436.85|434.85|436.95|434.95|436.82|434.82|11
1722307940000|2024-07-30 02:52:20|436.86|434.86|437.1|435.1|437.13|435.13|436.85|434.85|17
1722307950000|2024-07-30 02:52:30|437.07|435.07|436.75|434.75|437.07|435.07|436.73|434.73|17
1722307960000|2024-07-30 02:52:40|436.74|434.74|436.71|434.71|436.82|434.82|436.71|434.71|12
1722307970000|2024-07-30 02:52:50|436.47|434.47|436.51|434.51|436.55|434.55|436.46|434.46|21
1722307980000|2024-07-30 02:53:00|436.49|434.49|436.46|434.46|436.49|434.49|436.41|434.41|17
1722307990000|2024-07-30 02:53:10|436.47|434.47|436.61|434.61|436.67|434.67|436.47|434.47|16
1722308000000|2024-07-30 02:53:20|436.48|434.48|436.47|434.47|436.48|434.48|436.42|434.42|7
1722308010000|2024-07-30 02:53:30|436.51|434.51|436.4|434.4|436.54|434.54|436.39|434.39|22
1722308030000|2024-07-30 02:53:50|436.5|434.5|436.57|434.57|436.57|434.57|436.5|434.5|3
1722308040000|2024-07-30 02:54:00|436.58|434.58|436.88|434.88|436.89|434.89|436.58|434.58|16
1722308050000|2024-07-30 02:54:10|436.79|434.79|436.76|434.76|436.8|434.8|436.74|434.74|12
1722308060000|2024-07-30 02:54:20|436.75|434.75|436.72|434.72|436.75|434.75|436.69|434.69|10
1722308070000|2024-07-30 02:54:30|436.74|434.74|436.81|434.81|436.85|434.85|436.74|434.74|21
1722308080000|2024-07-30 02:54:40|436.83|434.83|436.77|434.77|436.87|434.87|436.68|434.68|22
1722308090000|2024-07-30 02:54:50|436.78|434.78|436.73|434.73|436.83|434.83|436.7|434.7|17
1722308100000|2024-07-30 02:55:00|436.72|434.72|436.67|434.67|436.81|434.81|436.67|434.67|20
1722308110000|2024-07-30 02:55:10|436.66|434.66|436.82|434.82|436.85|434.85|436.65|434.65|20
1722308120000|2024-07-30 02:55:20|436.78|434.78|436.8|434.8|436.8|434.8|436.64|434.64|18
1722308130000|2024-07-30 02:55:30|436.74|434.74|436.73|434.73|436.78|434.78|436.66|434.66|19
1722308140000|2024-07-30 02:55:40|436.72|434.72|436.67|434.67|436.72|434.72|436.67|434.67|19
1722308150000|2024-07-30 02:55:50|436.69|434.69|436.86|434.86|436.86|434.86|436.67|434.67|20
1722308160000|2024-07-30 02:56:00|436.83|434.83|436.92|434.92|437.16|435.16|436.79|434.79|21
1722308170000|2024-07-30 02:56:10|436.96|434.96|436.76|434.76|436.96|434.96|436.76|434.76|16
1722308180000|2024-07-30 02:56:20|436.75|434.75|436.79|434.79|436.79|434.79|436.73|434.73|14
1722308190000|2024-07-30 02:56:30|436.77|434.77|436.58|434.58|436.79|434.79|436.55|434.55|26
1722308200000|2024-07-30 02:56:40|436.57|434.57|436.66|434.66|436.75|434.75|436.57|434.57|26
1722308210000|2024-07-30 02:56:50|436.67|434.67|436.65|434.65|436.73|434.73|436.57|434.57|21
1722308220000|2024-07-30 02:57:00|436.64|434.64|436.87|434.87|436.87|434.87|436.56|434.56|22
1722308230000|2024-07-30 02:57:10|436.83|434.83|436.85|434.85|436.88|434.88|436.82|434.82|11
1722308240000|2024-07-30 02:57:20|436.83|434.83|436.79|434.79|436.85|434.85|436.72|434.72|24
1722308250000|2024-07-30 02:57:30|436.78|434.78|436.8|434.8|436.87|434.87|436.74|434.74|15
1722308260000|2024-07-30 02:57:40|436.79|434.79|436.86|434.86|436.91|434.91|436.79|434.79|14
1722308270000|2024-07-30 02:57:50|436.96|434.96|436.91|434.91|437.13|435.13|436.81|434.81|18
1722308280000|2024-07-30 02:58:00|436.93|434.93|436.72|434.72|436.93|434.93|436.72|434.72|20
1722308290000|2024-07-30 02:58:10|436.73|434.73|436.64|434.64|436.73|434.73|436.59|434.59|14
1722308300000|2024-07-30 02:58:20|436.65|434.65|436.67|434.67|436.69|434.69|436.56|434.56|11
1722308310000|2024-07-30 02:58:30|436.68|434.68|436.65|434.65|436.69|434.69|436.65|434.65|20
1722308320000|2024-07-30 02:58:40|436.66|434.66|436.67|434.67|436.72|434.72|436.56|434.56|15
1722308330000|2024-07-30 02:58:50|436.65|434.65|436.46|434.46|436.67|434.67|436.46|434.46|13
1722308340000|2024-07-30 02:59:00|436.48|434.48|436.71|434.71|436.71|434.71|436.47|434.47|21
1722308350000|2024-07-30 02:59:10|436.7|434.7|436.7|434.7|436.75|434.75|436.67|434.67|21
1722308360000|2024-07-30 02:59:20|436.69|434.69|436.65|434.65|436.71|434.71|436.65|434.65|14
1722308370000|2024-07-30 02:59:30|436.66|434.66|436.74|434.74|436.74|434.74|436.61|434.61|19
1722308380000|2024-07-30 02:59:40|436.72|434.72|436.65|434.65|436.72|434.72|436.65|434.65|18
1722308390000|2024-07-30 02:59:50|436.59|434.59|436.53|434.53|436.61|434.61|436.46|434.46|24
1722308400000|2024-07-30 03:00:00|436.51|434.51|436.3|434.3|436.51|434.51|436.25|434.25|24
1722308410000|2024-07-30 03:00:10|436.32|434.32|436.12|434.12|436.36|434.36|436.05|434.05|24
1722308420000|2024-07-30 03:00:20|436.16|434.16|436.02|434.02|436.24|434.24|435.86|433.86|24
1722308430000|2024-07-30 03:00:30|436.04|434.04|436.37|434.37|436.4|434.4|436.04|434.04|29
1722308440000|2024-07-30 03:00:40|436.4|434.4|436.26|434.26|436.45|434.45|436.24|434.24|27
1722308450000|2024-07-30 03:00:50|436.25|434.25|436.27|434.27|436.29|434.29|436.07|434.07|25
1722308460000|2024-07-30 03:01:00|436.29|434.29|436.1|434.1|436.31|434.31|436.07|434.07|21
1722308470000|2024-07-30 03:01:10|436.09|434.09|436.44|434.44|436.61|434.61|436.09|434.09|30
1722308480000|2024-07-30 03:01:20|436.46|434.46|436.54|434.54|436.6|434.6|436.44|434.44|23
1722308490000|2024-07-30 03:01:30|436.6|434.6|436.79|434.79|436.79|434.79|436.49|434.49|25
1722308500000|2024-07-30 03:01:40|436.8|434.8|436.76|434.76|436.83|434.83|436.6|434.6|30
1722308510000|2024-07-30 03:01:50|436.75|434.75|436.8|434.8|436.86|434.86|436.7|434.7|19
1722308520000|2024-07-30 03:02:00|436.89|434.89|437.07|435.07|437.07|435.07|436.89|434.89|24
1722308530000|2024-07-30 03:02:10|437.05|435.05|437.02|435.02|437.1|435.1|436.99|434.99|20
1722308540000|2024-07-30 03:02:20|437.04|435.04|437.14|435.14|437.14|435.14|437.03|435.03|20
1722308550000|2024-07-30 03:02:30|437.17|435.17|437.24|435.24|437.24|435.24|437.13|435.13|17
1722308560000|2024-07-30 03:02:40|437.28|435.28|437.31|435.31|437.38|435.38|437.28|435.28|19
1722308570000|2024-07-30 03:02:50|437.32|435.32|437.22|435.22|437.32|435.32|437.08|435.08|11
1722308580000|2024-07-30 03:03:00|437.24|435.24|437.04|435.04|437.24|435.24|436.97|434.97|16
1722308590000|2024-07-30 03:03:10|437.07|435.07|437.34|435.34|437.38|435.38|437.07|435.07|21
1722308600000|2024-07-30 03:03:20|437.35|435.35|437.93|435.93|437.93|435.93|437.35|435.35|27
1722308610000|2024-07-30 03:03:30|437.92|435.92|438.04|436.04|438.04|436.04|437.89|435.89|20
1722308620000|2024-07-30 03:03:40|438.05|436.05|438.13|436.13|438.21|436.21|437.91|435.91|25
1722308630000|2024-07-30 03:03:50|438.16|436.16|438.44|436.44|438.61|436.61|438.16|436.16|24
1722308640000|2024-07-30 03:04:00|438.51|436.51|438.58|436.58|438.76|436.76|438.51|436.51|23
1722308650000|2024-07-30 03:04:10|438.59|436.59|438.48|436.48|438.62|436.62|438.47|436.47|29
1722308660000|2024-07-30 03:04:20|438.43|436.43|438.31|436.31|438.43|436.43|438.14|436.14|20
1722308670000|2024-07-30 03:04:30|438.28|436.28|438.22|436.22|438.32|436.32|438.16|436.16|24
1722308680000|2024-07-30 03:04:40|438.21|436.21|438.41|436.41|438.48|436.48|438.19|436.19|18
1722308690000|2024-07-30 03:04:50|438.42|436.42|438.32|436.32|438.42|436.42|438.26|436.26|16
1722308700000|2024-07-30 03:05:00|438.31|436.31|438.12|436.12|438.31|436.31|438.12|436.12|23
1722308710000|2024-07-30 03:05:10|438.13|436.13|438.17|436.17|438.24|436.24|438.13|436.13|22
1722308720000|2024-07-30 03:05:20|438.16|436.16|438.36|436.36|438.37|436.37|438.11|436.11|26
1722308730000|2024-07-30 03:05:30|438.35|436.35|438.44|436.44|438.49|436.49|438.33|436.33|21
1722308740000|2024-07-30 03:05:40|438.4|436.4|438.39|436.39|438.5|436.5|438.35|436.35|19
1722308750000|2024-07-30 03:05:50|438.41|436.41|438.43|436.43|438.6|436.6|438.4|436.4|22
1722308760000|2024-07-30 03:06:00|438.42|436.42|438.34|436.34|438.42|436.42|438.17|436.17|23
1722308770000|2024-07-30 03:06:10|438.36|436.36|438.62|436.62|438.71|436.71|438.36|436.36|26
1722308780000|2024-07-30 03:06:20|438.6|436.6|438.44|436.44|438.66|436.66|438.44|436.44|20
1722308790000|2024-07-30 03:06:30|438.45|436.45|438.46|436.46|438.51|436.51|438.29|436.29|19
1722308800000|2024-07-30 03:06:40|438.54|436.54|438.75|436.75|438.75|436.75|438.51|436.51|23
1722308810000|2024-07-30 03:06:50|438.78|436.78|438.91|436.91|438.99|436.99|438.76|436.76|18
1722308820000|2024-07-30 03:07:00|438.89|436.89|438.91|436.91|438.94|436.94|438.71|436.71|19
1722308830000|2024-07-30 03:07:10|438.9|436.9|438.82|436.82|438.99|436.99|438.82|436.82|21
1722308840000|2024-07-30 03:07:20|438.79|436.79|438.81|436.81|438.87|436.87|438.79|436.79|11
1722308850000|2024-07-30 03:07:30|438.8|436.8|438.36|436.36|438.8|436.8|438.33|436.33|14
1722308860000|2024-07-30 03:07:40|438.34|436.34|438.06|436.06|438.34|436.34|438.02|436.02|25
1722308870000|2024-07-30 03:07:50|438.02|436.02|437.99|435.99|438.15|436.15|437.98|435.98|21
1722308880000|2024-07-30 03:08:00|437.97|435.97|437.94|435.94|438|436|437.83|435.83|23
1722308890000|2024-07-30 03:08:10|437.95|435.95|438.01|436.01|438.1|436.1|437.91|435.91|27
1722308900000|2024-07-30 03:08:20|438|436|437.89|435.89|438.03|436.03|437.89|435.89|19
1722308910000|2024-07-30 03:08:30|437.82|435.82|437.95|435.95|437.96|435.96|437.82|435.82|17
1722308920000|2024-07-30 03:08:40|437.91|435.91|438|436|438|436|437.89|435.89|9
1722308930000|2024-07-30 03:08:50|438.01|436.01|438.02|436.02|438.02|436.02|438|436|4
1722308940000|2024-07-30 03:09:00|438.03|436.03|438|436|438.04|436.04|438|436|3
1722308950000|2024-07-30 03:09:10|438.03|436.03|438.44|436.44|438.44|436.44|438.03|436.03|7
1722308960000|2024-07-30 03:09:20|438.42|436.42|438.39|436.39|438.48|436.48|438.37|436.37|13
1722308970000|2024-07-30 03:09:30|438.36|436.36|438.3|436.3|438.37|436.37|438.28|436.28|18
1722308980000|2024-07-30 03:09:40|438.29|436.29|438.49|436.49|438.49|436.49|438.25|436.25|21
1722308990000|2024-07-30 03:09:50|438.48|436.48|438.46|436.46|438.56|436.56|438.4|436.4|17
1722309000000|2024-07-30 03:10:00|438.47|436.47|438.42|436.42|438.47|436.47|438.37|436.37|22
1722309010000|2024-07-30 03:10:10|438.43|436.43|438.49|436.49|438.5|436.5|438.42|436.42|19
1722309020000|2024-07-30 03:10:20|438.48|436.48|438.67|436.67|438.67|436.67|438.45|436.45|14
1722309030000|2024-07-30 03:10:30|438.68|436.68|438.67|436.67|438.73|436.73|438.57|436.57|15
1722309040000|2024-07-30 03:10:40|438.75|436.75|438.71|436.71|438.88|436.88|438.69|436.69|19
1722309050000|2024-07-30 03:10:50|438.7|436.7|438.74|436.74|438.78|436.78|438.67|436.67|12
1722309060000|2024-07-30 03:11:00|438.71|436.71|438.63|436.63|438.72|436.72|438.56|436.56|19
1722309070000|2024-07-30 03:11:10|438.64|436.64|438.43|436.43|438.8|436.8|438.42|436.42|17
1722309080000|2024-07-30 03:11:20|438.38|436.38|438.58|436.58|438.58|436.58|438.3|436.3|23
1722309090000|2024-07-30 03:11:30|438.59|436.59|438.59|436.59|438.63|436.63|438.59|436.59|8
1722309100000|2024-07-30 03:11:40|438.54|436.54|438.72|436.72|438.73|436.73|438.54|436.54|15
1722309110000|2024-07-30 03:11:50|438.73|436.73|438.71|436.71|438.77|436.77|438.7|436.7|10
1722309120000|2024-07-30 03:12:00|438.69|436.69|438.41|436.41|438.69|436.69|438.32|436.32|21
1722309130000|2024-07-30 03:12:10|438.46|436.46|438.45|436.45|438.47|436.47|438.45|436.45|11
1722309150000|2024-07-30 03:12:30|438.44|436.44|438.32|436.32|438.44|436.44|438.29|436.29|14
1722309160000|2024-07-30 03:12:40|438.34|436.34|438.41|436.41|438.45|436.45|438.34|436.34|15
1722309170000|2024-07-30 03:12:50|438.42|436.42|438.48|436.48|438.53|436.53|438.42|436.42|12
1722309180000|2024-07-30 03:13:00|438.53|436.53|438.71|436.71|438.71|436.71|438.53|436.53|20
1722309190000|2024-07-30 03:13:10|438.73|436.73|438.92|436.92|438.92|436.92|438.71|436.71|22
1722309200000|2024-07-30 03:13:20|438.95|436.95|439.07|437.07|439.1|437.1|438.9|436.9|22
1722309210000|2024-07-30 03:13:30|439.08|437.08|439.04|437.04|439.12|437.12|439.01|437.01|18
1722309220000|2024-07-30 03:13:40|439.05|437.05|439.15|437.15|439.18|437.18|439.05|437.05|13
1722309230000|2024-07-30 03:13:50|439.16|437.16|439.16|437.16|439.16|437.16|439.15|437.15|5
1722309240000|2024-07-30 03:14:00|439.15|437.15|438.95|436.95|439.15|437.15|438.91|436.91|15
1722309250000|2024-07-30 03:14:10|438.97|436.97|439.05|437.05|439.05|437.05|438.96|436.96|14
1722309260000|2024-07-30 03:14:20|439.08|437.08|439.14|437.14|439.15|437.15|439.08|437.08|9
1722309270000|2024-07-30 03:14:30|439.15|437.15|439.54|437.54|439.64|437.64|439.14|437.14|15
1722309280000|2024-07-30 03:14:40|439.55|437.55|439.95|437.95|439.95|437.95|439.54|437.54|18
1722309290000|2024-07-30 03:14:50|440.02|438.02|440.1|438.1|440.34|438.34|440.02|438.02|13
1722309300000|2024-07-30 03:15:00|440.09|438.09|440.12|438.12|440.12|438.12|440.02|438.02|20
1722309310000|2024-07-30 03:15:10|440.13|438.13|440.47|438.47|440.51|438.51|440.11|438.11|24
1722309320000|2024-07-30 03:15:20|440.48|438.48|440.16|438.16|440.53|438.53|440.1|438.1|22
1722309330000|2024-07-30 03:15:30|440.15|438.15|440.5|438.5|440.56|438.56|440.14|438.14|24
1722309340000|2024-07-30 03:15:40|440.53|438.53|440.59|438.59|440.59|438.59|440.49|438.49|22
1722309350000|2024-07-30 03:15:50|440.6|438.6|440.6|438.6|440.62|438.62|440.5|438.5|18
1722309360000|2024-07-30 03:16:00|440.59|438.59|440.58|438.58|440.71|438.71|440.38|438.38|22
1722309370000|2024-07-30 03:16:10|440.38|438.38|440.7|438.7|440.73|438.73|440.34|438.34|28
1722309380000|2024-07-30 03:16:20|440.68|438.68|441.61|439.61|441.62|439.62|440.67|438.67|28
1722309390000|2024-07-30 03:16:30|441.62|439.62|441.42|439.42|441.76|439.76|441.42|439.42|30
1722309400000|2024-07-30 03:16:40|441.44|439.44|441.05|439.05|441.44|439.44|441.05|439.05|25
1722309410000|2024-07-30 03:16:50|441.06|439.06|440.95|438.95|441.19|439.19|440.88|438.88|28
1722309420000|2024-07-30 03:17:00|440.93|438.93|440.69|438.69|440.93|438.93|440.68|438.68|27
1722309430000|2024-07-30 03:17:10|440.7|438.7|440.91|438.91|440.93|438.93|440.69|438.69|17
1722309440000|2024-07-30 03:17:20|440.87|438.87|440.62|438.62|440.87|438.87|440.62|438.62|20
1722309450000|2024-07-30 03:17:30|440.68|438.68|440.37|438.37|441.04|439.04|440.37|438.37|21
1722309460000|2024-07-30 03:17:40|440.36|438.36|440.52|438.52|440.52|438.52|440.3|438.3|18
1722309470000|2024-07-30 03:17:50|440.51|438.51|440.41|438.41|440.51|438.51|440.33|438.33|26
1722309480000|2024-07-30 03:18:00|440.44|438.44|440.73|438.73|440.78|438.78|440.3|438.3|27
1722309490000|2024-07-30 03:18:10|440.72|438.72|440.51|438.51|440.74|438.74|440.5|438.5|15
1722309500000|2024-07-30 03:18:20|440.45|438.45|440.44|438.44|440.47|438.47|440.32|438.32|22
1722309510000|2024-07-30 03:18:30|440.45|438.45|440.54|438.54|440.54|438.54|440.43|438.43|14
1722309520000|2024-07-30 03:18:40|440.6|438.6|440.4|438.4|440.61|438.61|440.4|438.4|25
1722309530000|2024-07-30 03:18:50|440.36|438.36|440.19|438.19|440.36|438.36|440.19|438.19|21
1722309540000|2024-07-30 03:19:00|440.2|438.2|440.24|438.24|440.28|438.28|440.02|438.02|29
1722309550000|2024-07-30 03:19:10|440.25|438.25|440.25|438.25|440.31|438.31|440.14|438.14|24
1722309560000|2024-07-30 03:19:20|440.18|438.18|439.98|437.98|440.18|438.18|439.98|437.98|17
1722309570000|2024-07-30 03:19:30|439.96|437.96|439.98|437.98|440|438|439.93|437.93|24
1722309580000|2024-07-30 03:19:40|439.97|437.97|439.73|437.73|439.97|437.97|439.73|437.73|16
1722309590000|2024-07-30 03:19:50|439.74|437.74|439.67|437.67|439.8|437.8|439.58|437.58|22
1722309600000|2024-07-30 03:20:00|439.68|437.68|439.86|437.86|439.86|437.86|439.65|437.65|24
1722309610000|2024-07-30 03:20:10|439.85|437.85|439.77|437.77|439.86|437.86|439.71|437.71|27
1722309620000|2024-07-30 03:20:20|439.76|437.76|439.79|437.79|439.81|437.81|439.71|437.71|17
1722309630000|2024-07-30 03:20:30|439.8|437.8|439.82|437.82|439.95|437.95|439.77|437.77|20
1722309640000|2024-07-30 03:20:40|439.81|437.81|439.79|437.79|439.82|437.82|439.75|437.75|19
1722309650000|2024-07-30 03:20:50|439.77|437.77|439.87|437.87|439.88|437.88|439.74|437.74|17
1722309660000|2024-07-30 03:21:00|439.84|437.84|439.72|437.72|439.87|437.87|439.54|437.54|30
1722309670000|2024-07-30 03:21:10|439.7|437.7|440.01|438.01|440.01|438.01|439.69|437.69|23
1722309680000|2024-07-30 03:21:20|440.02|438.02|439.98|437.98|440.02|438.02|439.92|437.92|22
1722309690000|2024-07-30 03:21:30|439.97|437.97|440.11|438.11|440.14|438.14|439.95|437.95|21
1722309700000|2024-07-30 03:21:40|440.12|438.12|440.14|438.14|440.17|438.17|440.11|438.11|14
1722309710000|2024-07-30 03:21:50|440.15|438.15|439.93|437.93|440.15|438.15|439.93|437.93|9
1722309720000|2024-07-30 03:22:00|439.94|437.94|440.18|438.18|440.23|438.23|439.94|437.94|23
1722309730000|2024-07-30 03:22:10|440.17|438.17|440.09|438.09|440.19|438.19|440.06|438.06|24
1722309740000|2024-07-30 03:22:20|440.02|438.02|439.79|437.79|440.08|438.08|439.75|437.75|24
1722309750000|2024-07-30 03:22:30|439.8|437.8|439.85|437.85|439.89|437.89|439.79|437.79|20
1722309760000|2024-07-30 03:22:40|439.86|437.86|439.93|437.93|440.09|438.09|439.86|437.86|23
1722309770000|2024-07-30 03:22:50|439.9|437.9|440.05|438.05|440.05|438.05|439.81|437.81|24
1722309780000|2024-07-30 03:23:00|440.04|438.04|440.04|438.04|440.06|438.06|439.94|437.94|23
1722309790000|2024-07-30 03:23:10|440.03|438.03|440.05|438.05|440.12|438.12|440.02|438.02|25
1722309800000|2024-07-30 03:23:20|440.07|438.07|440|438|440.09|438.09|439.99|437.99|24
1722309810000|2024-07-30 03:23:30|440.02|438.02|440.13|438.13|440.14|438.14|440.02|438.02|20
1722309820000|2024-07-30 03:23:40|440.12|438.12|440.26|438.26|440.32|438.32|440.12|438.12|19
1722309830000|2024-07-30 03:23:50|440.25|438.25|440.63|438.63|440.63|438.63|440.25|438.25|25
1722309840000|2024-07-30 03:24:00|440.57|438.57|440.4|438.4|440.59|438.59|440.34|438.34|29
1722309850000|2024-07-30 03:24:10|440.38|438.38|440.23|438.23|440.46|438.46|440.22|438.22|30
1722309860000|2024-07-30 03:24:20|440.24|438.24|440.36|438.36|440.36|438.36|440.24|438.24|16
1722309870000|2024-07-30 03:24:30|440.38|438.38|441.47|439.47|441.47|439.47|440.38|438.38|24
1722309880000|2024-07-30 03:24:40|441.48|439.48|441.01|439.01|441.48|439.48|441.01|439.01|23
1722309890000|2024-07-30 03:24:50|441|439|441.08|439.08|441.08|439.08|440.93|438.93|21
1722309900000|2024-07-30 03:25:00|441.07|439.07|441.13|439.13|441.18|439.18|440.99|438.99|23
1722309910000|2024-07-30 03:25:10|441.14|439.14|441.49|439.49|441.5|439.5|441.09|439.09|31
1722309920000|2024-07-30 03:25:20|441.46|439.46|441.33|439.33|441.55|439.55|441.32|439.32|18
1722309930000|2024-07-30 03:25:30|441.22|439.22|441.12|439.12|441.25|439.25|441.11|439.11|22
1722309940000|2024-07-30 03:25:40|441.13|439.13|441.13|439.13|441.14|439.14|441.09|439.09|9
1722309950000|2024-07-30 03:25:50|441.14|439.14|441.27|439.27|441.27|439.27|441.14|439.14|13
1722309960000|2024-07-30 03:26:00|441.29|439.29|441.12|439.12|441.32|439.32|441.12|439.12|15
1722309970000|2024-07-30 03:26:10|441.03|439.03|441.04|439.04|441.09|439.09|441|439|19
1722309980000|2024-07-30 03:26:20|441.03|439.03|441|439|441.05|439.05|440.8|438.8|19
1722309990000|2024-07-30 03:26:30|441.04|439.04|440.91|438.91|441.04|439.04|440.91|438.91|9
1722310000000|2024-07-30 03:26:40|440.89|438.89|440.73|438.73|440.9|438.9|440.73|438.73|19
1722310010000|2024-07-30 03:26:50|440.74|438.74|440.43|438.43|440.85|438.85|440.41|438.41|24
1722310020000|2024-07-30 03:27:00|440.42|438.42|440.37|438.37|440.43|438.43|440.25|438.25|23
1722310030000|2024-07-30 03:27:10|440.44|438.44|440.4|438.4|440.48|438.48|440.16|438.16|23
1722310040000|2024-07-30 03:27:20|440.41|438.41|440.42|438.42|440.6|438.6|440.4|438.4|26
1722310050000|2024-07-30 03:27:30|440.41|438.41|440.39|438.39|440.46|438.46|440.39|438.39|19
1722310060000|2024-07-30 03:27:40|440.4|438.4|441.02|439.02|441.05|439.05|440.39|438.39|18
1722310070000|2024-07-30 03:27:50|441.03|439.03|441.18|439.18|441.2|439.2|441|439|21
1722310080000|2024-07-30 03:28:00|441.17|439.17|440.84|438.84|441.19|439.19|440.81|438.81|26
1722310090000|2024-07-30 03:28:10|440.81|438.81|440.86|438.86|440.86|438.86|440.81|438.81|11
1722310100000|2024-07-30 03:28:20|440.88|438.88|440.75|438.75|440.9|438.9|440.74|438.74|20
1722310110000|2024-07-30 03:28:30|440.76|438.76|440.73|438.73|440.87|438.87|440.71|438.71|16
1722310120000|2024-07-30 03:28:40|440.72|438.72|440.75|438.75|440.77|438.77|440.71|438.71|16
1722310130000|2024-07-30 03:28:50|440.76|438.76|440.94|438.94|440.94|438.94|440.73|438.73|15
1722310140000|2024-07-30 03:29:00|440.93|438.93|440.92|438.92|441.03|439.03|440.87|438.87|20
1722310150000|2024-07-30 03:29:10|440.91|438.91|440.96|438.96|441.16|439.16|440.91|438.91|17
1722310160000|2024-07-30 03:29:20|440.97|438.97|440.96|438.96|441.04|439.04|440.95|438.95|17
1722310170000|2024-07-30 03:29:30|440.98|438.98|441.26|439.26|441.26|439.26|440.98|438.98|15
1722310180000|2024-07-30 03:29:40|441.27|439.27|441.4|439.4|441.44|439.44|441.27|439.27|20
1722310190000|2024-07-30 03:29:50|441.41|439.41|441.42|439.42|441.43|439.43|441.4|439.4|15
1722310200000|2024-07-30 03:30:00|441.36|439.36|441.1|439.1|441.36|439.36|441.04|439.04|23
1722310210000|2024-07-30 03:30:10|441.07|439.07|441.05|439.05|441.07|439.07|441.01|439.01|14
1722310220000|2024-07-30 03:30:20|441.04|439.04|441.29|439.29|441.32|439.32|441.04|439.04|16
1722310230000|2024-07-30 03:30:30|441.28|439.28|441.01|439.01|441.28|439.28|441|439|22
1722310240000|2024-07-30 03:30:40|441.02|439.02|440.73|438.73|441.02|439.02|440.66|438.66|11
1722310250000|2024-07-30 03:30:50|440.74|438.74|440.68|438.68|440.89|438.89|440.64|438.64|19
1722310260000|2024-07-30 03:31:00|440.72|438.72|440.5|438.5|440.81|438.81|440.47|438.47|19
1722310270000|2024-07-30 03:31:10|440.51|438.51|440.55|438.55|440.62|438.62|440.44|438.44|24
1722310280000|2024-07-30 03:31:20|440.59|438.59|440.47|438.47|440.71|438.71|440.45|438.45|25
1722310290000|2024-07-30 03:31:30|440.52|438.52|440.72|438.72|440.73|438.73|440.52|438.52|22
1722310300000|2024-07-30 03:31:40|440.76|438.76|440.98|438.98|440.99|438.99|440.76|438.76|23
1722310310000|2024-07-30 03:31:50|440.99|438.99|441.05|439.05|441.05|439.05|440.87|438.87|16
1722310320000|2024-07-30 03:32:00|441.06|439.06|441.02|439.02|441.11|439.11|440.97|438.97|22
1722310330000|2024-07-30 03:32:10|441.01|439.01|441.01|439.01|441.07|439.07|441|439|22
1722310340000|2024-07-30 03:32:20|440.96|438.96|440.87|438.87|440.97|438.97|440.87|438.87|17
1722310350000|2024-07-30 03:32:30|440.83|438.83|440.72|438.72|440.83|438.83|440.6|438.6|25
1722310360000|2024-07-30 03:32:40|440.66|438.66|440.67|438.67|440.67|438.67|440.53|438.53|22
1722310370000|2024-07-30 03:32:50|440.66|438.66|440.42|438.42|440.66|438.66|440.36|438.36|18
1722310380000|2024-07-30 03:33:00|440.38|438.38|440.17|438.17|440.38|438.38|440.14|438.14|22
1722310390000|2024-07-30 03:33:10|440.15|438.15|440.17|438.17|440.2|438.2|440.05|438.05|28
1722310400000|2024-07-30 03:33:20|440.16|438.16|440.39|438.39|440.44|438.44|440.09|438.09|22
1722310410000|2024-07-30 03:33:30|440.4|438.4|440.45|438.45|440.53|438.53|440.34|438.34|31
1722310420000|2024-07-30 03:33:40|440.46|438.46|440.65|438.65|440.65|438.65|440.46|438.46|25
1722310430000|2024-07-30 03:33:50|440.63|438.63|440.68|438.68|440.78|438.78|440.63|438.63|24
1722310440000|2024-07-30 03:34:00|440.66|438.66|440.93|438.93|440.93|438.93|440.54|438.54|30
1722310450000|2024-07-30 03:34:10|440.95|438.95|440.98|438.98|441.05|439.05|440.95|438.95|19
1722310460000|2024-07-30 03:34:20|441.02|439.02|440.84|438.84|441.06|439.06|440.84|438.84|22
1722310470000|2024-07-30 03:34:30|440.85|438.85|440.76|438.76|440.85|438.85|440.74|438.74|20
1722310480000|2024-07-30 03:34:40|440.77|438.77|440.76|438.76|440.77|438.77|440.74|438.74|9
1722310490000|2024-07-30 03:34:50|440.78|438.78|440.91|438.91|440.91|438.91|440.77|438.77|17
1722310500000|2024-07-30 03:35:00|440.92|438.92|440.75|438.75|441|439|440.75|438.75|18
1722310510000|2024-07-30 03:35:10|440.77|438.77|440.83|438.83|440.83|438.83|440.76|438.76|16
1722310520000|2024-07-30 03:35:20|440.81|438.81|440.93|438.93|440.95|438.95|440.8|438.8|17
1722310530000|2024-07-30 03:35:30|440.89|438.89|440.86|438.86|440.89|438.89|440.85|438.85|15
1722310540000|2024-07-30 03:35:40|440.83|438.83|440.63|438.63|440.87|438.87|440.63|438.63|10
1722310550000|2024-07-30 03:35:50|440.59|438.59|440.6|438.6|440.65|438.65|440.56|438.56|22
1722310560000|2024-07-30 03:36:00|440.59|438.59|440.48|438.48|440.59|438.59|440.36|438.36|26
1722310570000|2024-07-30 03:36:10|440.46|438.46|440.5|438.5|440.59|438.59|440.46|438.46|21
1722310580000|2024-07-30 03:36:20|440.52|438.52|440.59|438.59|440.6|438.6|440.52|438.52|17
1722310590000|2024-07-30 03:36:30|440.58|438.58|440.89|438.89|440.92|438.92|440.57|438.57|27
1722310600000|2024-07-30 03:36:40|440.85|438.85|440.82|438.82|440.88|438.88|440.75|438.75|24
1722310610000|2024-07-30 03:36:50|440.77|438.77|440.46|438.46|440.79|438.79|440.43|438.43|28
1722310620000|2024-07-30 03:37:00|440.47|438.47|440.43|438.43|440.47|438.47|440.33|438.33|25
1722310630000|2024-07-30 03:37:10|440.42|438.42|440.69|438.69|440.69|438.69|440.42|438.42|27
1722310640000|2024-07-30 03:37:20|440.66|438.66|440.6|438.6|440.67|438.67|440.53|438.53|20
1722310650000|2024-07-30 03:37:30|440.61|438.61|440.77|438.77|440.81|438.81|440.61|438.61|17
1722310660000|2024-07-30 03:37:40|440.76|438.76|440.78|438.78|440.79|438.79|440.73|438.73|19
1722310670000|2024-07-30 03:37:50|440.81|438.81|440.91|438.91|440.93|438.93|440.81|438.81|12
1722310680000|2024-07-30 03:38:00|440.85|438.85|440.92|438.92|440.93|438.93|440.85|438.85|22
1722310690000|2024-07-30 03:38:10|440.9|438.9|440.87|438.87|440.93|438.93|440.84|438.84|15
1722310700000|2024-07-30 03:38:20|440.86|438.86|440.92|438.92|440.93|438.93|440.81|438.81|21
1722310710000|2024-07-30 03:38:30|440.91|438.91|440.93|438.93|440.96|438.96|440.91|438.91|7
1722310720000|2024-07-30 03:38:40|440.94|438.94|440.69|438.69|440.94|438.94|440.67|438.67|11
1722310730000|2024-07-30 03:38:50|440.7|438.7|440.65|438.65|440.73|438.73|440.64|438.64|18
1722310740000|2024-07-30 03:39:00|440.64|438.64|440.55|438.55|440.64|438.64|440.49|438.49|25
1722310750000|2024-07-30 03:39:10|440.54|438.54|440.5|438.5|440.67|438.67|440.49|438.49|19
1722310760000|2024-07-30 03:39:20|440.51|438.51|440.59|438.59|440.6|438.6|440.51|438.51|12
1722310770000|2024-07-30 03:39:30|440.6|438.6|440.62|438.62|440.73|438.73|440.6|438.6|21
1722310780000|2024-07-30 03:39:40|440.61|438.61|440.67|438.67|440.69|438.69|440.49|438.49|25
1722310790000|2024-07-30 03:39:50|440.66|438.66|440.37|438.37|440.67|438.67|440.3|438.3|22
1722310800000|2024-07-30 03:40:00|440.36|438.36|440.29|438.29|440.36|438.36|440.19|438.19|18
1722310810000|2024-07-30 03:40:10|440.3|438.3|440.31|438.31|440.38|438.38|440.3|438.3|13
1722310820000|2024-07-30 03:40:20|440.3|438.3|440.17|438.17|440.3|438.3|440.14|438.14|17
1722310830000|2024-07-30 03:40:30|440.15|438.15|440.32|438.32|440.33|438.33|440.15|438.15|20
1722310840000|2024-07-30 03:40:40|440.3|438.3|440.5|438.5|440.51|438.51|440.3|438.3|22
1722310850000|2024-07-30 03:40:50|440.51|438.51|440.61|438.61|440.61|438.61|440.45|438.45|24
1722310860000|2024-07-30 03:41:00|440.63|438.63|440.7|438.7|440.73|438.73|440.6|438.6|22
1722310870000|2024-07-30 03:41:10|440.72|438.72|440.64|438.64|440.74|438.74|440.64|438.64|17
1722310880000|2024-07-30 03:41:20|440.65|438.65|440.69|438.69|440.74|438.74|440.65|438.65|14
1722310890000|2024-07-30 03:41:30|440.68|438.68|440.71|438.71|440.71|438.71|440.62|438.62|17
1722310900000|2024-07-30 03:41:40|440.73|438.73|440.81|438.81|440.82|438.82|440.69|438.69|17
1722310910000|2024-07-30 03:41:50|440.83|438.83|440.86|438.86|440.92|438.92|440.8|438.8|21
1722310920000|2024-07-30 03:42:00|440.87|438.87|440.68|438.68|440.91|438.91|440.65|438.65|22
1722310930000|2024-07-30 03:42:10|440.67|438.67|440.66|438.66|440.7|438.7|440.64|438.64|15
1722310940000|2024-07-30 03:42:20|440.67|438.67|440.55|438.55|440.73|438.73|440.45|438.45|19
1722310950000|2024-07-30 03:42:30|440.57|438.57|440.47|438.47|440.61|438.61|440.47|438.47|16
1722310960000|2024-07-30 03:42:40|440.45|438.45|440.26|438.26|440.47|438.47|440.24|438.24|15
1722310970000|2024-07-30 03:42:50|440.27|438.27|440.33|438.33|440.34|438.34|440.23|438.23|19
1722310980000|2024-07-30 03:43:00|440.32|438.32|440.37|438.37|440.4|438.4|440.26|438.26|18
1722310990000|2024-07-30 03:43:10|440.36|438.36|440.28|438.28|440.39|438.39|440.25|438.25|19
1722311000000|2024-07-30 03:43:20|440.27|438.27|440.14|438.14|440.3|438.3|440.14|438.14|16
1722311010000|2024-07-30 03:43:30|440.15|438.15|439.99|437.99|440.24|438.24|439.93|437.93|19
1722311020000|2024-07-30 03:43:40|439.97|437.97|439.73|437.73|439.97|437.97|439.71|437.71|22
1722311030000|2024-07-30 03:43:50|439.74|437.74|439.81|437.81|439.85|437.85|439.74|437.74|14
1722311040000|2024-07-30 03:44:00|439.82|437.82|439.88|437.88|439.9|437.9|439.79|437.79|11
1722311050000|2024-07-30 03:44:10|439.89|437.89|439.92|437.92|439.92|437.92|439.86|437.86|12
1722311060000|2024-07-30 03:44:20|439.91|437.91|439.84|437.84|439.93|437.93|439.81|437.81|17
1722311070000|2024-07-30 03:44:30|439.85|437.85|439.96|437.96|439.99|437.99|439.84|437.84|16
1722311080000|2024-07-30 03:44:40|439.95|437.95|439.84|437.84|439.95|437.95|439.83|437.83|18
1722311090000|2024-07-30 03:44:50|439.82|437.82|439.81|437.81|439.83|437.83|439.74|437.74|15
1722311100000|2024-07-30 03:45:00|439.8|437.8|439.77|437.77|439.83|437.83|439.67|437.67|17
1722311110000|2024-07-30 03:45:10|439.76|437.76|439.69|437.69|439.8|437.8|439.53|437.53|30
1722311120000|2024-07-30 03:45:20|439.7|437.7|439.73|437.73|439.74|437.74|439.62|437.62|18
1722311130000|2024-07-30 03:45:30|439.72|437.72|439.66|437.66|439.74|437.74|439.6|437.6|18
1722311140000|2024-07-30 03:45:40|439.65|437.65|439.58|437.58|439.7|437.7|439.58|437.58|17
1722311150000|2024-07-30 03:45:50|439.59|437.59|439.28|437.28|439.59|437.59|439.28|437.28|18
1722311160000|2024-07-30 03:46:00|439.31|437.31|439.45|437.45|439.45|437.45|439.22|437.22|16
1722311170000|2024-07-30 03:46:10|439.44|437.44|439.5|437.5|439.53|437.53|439.4|437.4|20
1722311180000|2024-07-30 03:46:20|439.47|437.47|440.01|438.01|440.02|438.02|439.47|437.47|16
1722311190000|2024-07-30 03:46:30|439.98|437.98|439.99|437.99|440.12|438.12|439.97|437.97|20
1722311200000|2024-07-30 03:46:40|440|438|440.01|438.01|440.08|438.08|439.94|437.94|19
1722311210000|2024-07-30 03:46:50|440|438|440.06|438.06|440.07|438.07|439.99|437.99|14
1722311220000|2024-07-30 03:47:00|440.09|438.09|440.09|438.09|440.14|438.14|440.04|438.04|14
1722311230000|2024-07-30 03:47:10|440.08|438.08|440.04|438.04|440.08|438.08|439.93|437.93|28
1722311240000|2024-07-30 03:47:20|440.02|438.02|440.03|438.03|440.07|438.07|439.94|437.94|17
1722311250000|2024-07-30 03:47:30|440.04|438.04|439.97|437.97|440.06|438.06|439.92|437.92|19
1722311260000|2024-07-30 03:47:40|439.98|437.98|440.06|438.06|440.08|438.08|439.98|437.98|12
1722311270000|2024-07-30 03:47:50|440.07|438.07|440.09|438.09|440.1|438.1|440.07|438.07|8
1722311280000|2024-07-30 03:48:00|440.08|438.08|439.94|437.94|440.09|438.09|439.92|437.92|16
1722311290000|2024-07-30 03:48:10|439.91|437.91|440.04|438.04|440.04|438.04|439.81|437.81|18
1722311300000|2024-07-30 03:48:20|440.08|438.08|439.97|437.97|440.11|438.11|439.93|437.93|23
1722311310000|2024-07-30 03:48:30|439.98|437.98|439.97|437.97|439.98|437.98|439.94|437.94|12
1722311320000|2024-07-30 03:48:40|439.98|437.98|439.91|437.91|440|438|439.91|437.91|14
1722311330000|2024-07-30 03:48:50|439.9|437.9|439.98|437.98|440.01|438.01|439.9|437.9|17
1722311340000|2024-07-30 03:49:00|439.99|437.99|439.94|437.94|439.99|437.99|439.93|437.93|13
1722311350000|2024-07-30 03:49:10|439.95|437.95|439.93|437.93|439.99|437.99|439.93|437.93|8
1722311360000|2024-07-30 03:49:20|439.95|437.95|439.94|437.94|439.98|437.98|439.94|437.94|9
1722311370000|2024-07-30 03:49:30|439.93|437.93|439.98|437.98|440.04|438.04|439.79|437.79|22
1722311380000|2024-07-30 03:49:40|439.95|437.95|439.88|437.88|439.95|437.95|439.62|437.62|22
1722311390000|2024-07-30 03:49:50|439.87|437.87|439.79|437.79|439.87|437.87|439.78|437.78|19
1722311400000|2024-07-30 03:50:00|439.8|437.8|439.83|437.83|439.83|437.83|439.65|437.65|22
1722311410000|2024-07-30 03:50:10|439.84|437.84|439.69|437.69|439.87|437.87|439.56|437.56|24
1722311420000|2024-07-30 03:50:20|439.7|437.7|439.33|437.33|439.7|437.7|439.3|437.3|27
1722311430000|2024-07-30 03:50:30|439.34|437.34|439.2|437.2|439.41|437.41|439.16|437.16|21
1722311440000|2024-07-30 03:50:40|439.22|437.22|439.12|437.12|439.23|437.23|439.1|437.1|31
1722311450000|2024-07-30 03:50:50|439.14|437.14|439.17|437.17|439.21|437.21|439.14|437.14|21
1722311460000|2024-07-30 03:51:00|439.18|437.18|439.26|437.26|439.26|437.26|439.12|437.12|21
1722311470000|2024-07-30 03:51:10|439.23|437.23|439.08|437.08|439.25|437.25|439.04|437.04|23
1722311480000|2024-07-30 03:51:20|439.07|437.07|439.06|437.06|439.1|437.1|439.04|437.04|20
1722311490000|2024-07-30 03:51:30|439.1|437.1|438.94|436.94|439.13|437.13|438.87|436.87|24
1722311500000|2024-07-30 03:51:40|438.92|436.92|438.91|436.91|438.92|436.92|438.75|436.75|23
1722311510000|2024-07-30 03:51:50|438.86|436.86|438.98|436.98|438.98|436.98|438.82|436.82|20
1722311520000|2024-07-30 03:52:00|438.97|436.97|439.02|437.02|439.09|437.09|438.94|436.94|25
1722311530000|2024-07-30 03:52:10|439.01|437.01|439.07|437.07|439.07|437.07|438.95|436.95|19
1722311540000|2024-07-30 03:52:20|439.06|437.06|439.01|437.01|439.07|437.07|438.97|436.97|8
1722311550000|2024-07-30 03:52:30|439.06|437.06|438.95|436.95|439.08|437.08|438.95|436.95|14
1722311560000|2024-07-30 03:52:40|438.96|436.96|438.9|436.9|438.96|436.96|438.84|436.84|14
1722311570000|2024-07-30 03:52:50|438.89|436.89|438.93|436.93|438.93|436.93|438.89|436.89|8
1722311580000|2024-07-30 03:53:00|438.92|436.92|438.94|436.94|438.94|436.94|438.92|436.92|3
1722311590000|2024-07-30 03:53:10|438.93|436.93|438.93|436.93|438.93|436.93|438.86|436.86|12
1722311600000|2024-07-30 03:53:20|438.92|436.92|439|437|439.05|437.05|438.92|436.92|11
1722311610000|2024-07-30 03:53:30|439.02|437.02|439.05|437.05|439.07|437.07|439.02|437.02|16
1722311620000|2024-07-30 03:53:40|439.1|437.1|439.01|437.01|439.13|437.13|438.97|436.97|21
1722311630000|2024-07-30 03:53:50|439.02|437.02|438.84|436.84|439.02|437.02|438.84|436.84|17
1722311640000|2024-07-30 03:54:00|438.85|436.85|438.92|436.92|438.92|436.92|438.84|436.84|21
1722311650000|2024-07-30 03:54:10|438.93|436.93|438.67|436.67|438.93|436.93|438.66|436.66|23
1722311660000|2024-07-30 03:54:20|438.56|436.56|438.58|436.58|438.58|436.58|438.54|436.54|15
1722311670000|2024-07-30 03:54:30|438.57|436.57|438.48|436.48|438.58|436.58|438.45|436.45|16
1722311680000|2024-07-30 03:54:40|438.47|436.47|438.52|436.52|438.53|436.53|438.47|436.47|7
1722311690000|2024-07-30 03:54:50|438.51|436.51|438.51|436.51|438.52|436.52|438.5|436.5|5
1722311700000|2024-07-30 03:55:00|438.5|436.5|438.5|436.5|438.52|436.52|438.49|436.49|12
1722311710000|2024-07-30 03:55:10|438.49|436.49|438.35|436.35|438.52|436.52|438.29|436.29|16
1722311720000|2024-07-30 03:55:20|438.34|436.34|438.29|436.29|438.35|436.35|438.26|436.26|18
1722311730000|2024-07-30 03:55:30|438.31|436.31|438.27|436.27|438.31|436.31|438.25|436.25|12
1722311740000|2024-07-30 03:55:40|438.28|436.28|438.13|436.13|438.3|436.3|438.1|436.1|16
1722311750000|2024-07-30 03:55:50|438.17|436.17|438.11|436.11|438.17|436.17|438.11|436.11|4
1722311760000|2024-07-30 03:56:00|438.1|436.1|438.31|436.31|438.31|436.31|438.08|436.08|16
1722311770000|2024-07-30 03:56:10|438.32|436.32|438.3|436.3|438.35|436.35|438.28|436.28|10
1722311780000|2024-07-30 03:56:20|438.31|436.31|438.26|436.26|438.34|436.34|438.26|436.26|8
1722311790000|2024-07-30 03:56:30|438.27|436.27|438.24|436.24|438.27|436.27|438.21|436.21|11
1722311800000|2024-07-30 03:56:40|438.25|436.25|438.34|436.34|438.36|436.36|438.25|436.25|10
1722311810000|2024-07-30 03:56:50|438.3|436.3|438.46|436.46|438.48|436.48|438.3|436.3|19
1722311820000|2024-07-30 03:57:00|438.45|436.45|438.35|436.35|438.45|436.45|438.33|436.33|16
1722311830000|2024-07-30 03:57:10|438.36|436.36|438.36|436.36|438.43|436.43|438.34|436.34|17
1722311840000|2024-07-30 03:57:20|438.42|436.42|438.36|436.36|438.44|436.44|438.35|436.35|13
1722311850000|2024-07-30 03:57:30|438.38|436.38|438.66|436.66|438.67|436.67|438.38|436.38|11
1722311860000|2024-07-30 03:57:40|438.67|436.67|438.8|436.8|438.83|436.83|438.66|436.66|19
1722311870000|2024-07-30 03:57:50|438.81|436.81|438.81|436.81|438.83|436.83|438.75|436.75|17
1722311880000|2024-07-30 03:58:00|438.82|436.82|438.84|436.84|438.85|436.85|438.74|436.74|17
1722311890000|2024-07-30 03:58:10|438.83|436.83|438.75|436.75|438.83|436.83|438.74|436.74|10
1722311900000|2024-07-30 03:58:20|438.74|436.74|438.76|436.76|438.87|436.87|438.73|436.73|19
1722311910000|2024-07-30 03:58:30|438.75|436.75|438.99|436.99|439|437|438.75|436.75|17
1722311920000|2024-07-30 03:58:40|439|437|438.92|436.92|439.02|437.02|438.92|436.92|13
1722311930000|2024-07-30 03:58:50|438.93|436.93|438.7|436.7|438.93|436.93|438.7|436.7|19
1722311940000|2024-07-30 03:59:00|438.67|436.67|438.68|436.68|438.7|436.7|438.62|436.62|19
1722311950000|2024-07-30 03:59:10|438.74|436.74|438.87|436.87|438.87|436.87|438.65|436.65|19
1722311960000|2024-07-30 03:59:20|438.86|436.86|438.93|436.93|438.96|436.96|438.86|436.86|17
1722311970000|2024-07-30 03:59:30|438.94|436.94|438.89|436.89|438.95|436.95|438.88|436.88|15
1722311980000|2024-07-30 03:59:40|438.9|436.9|438.8|436.8|438.91|436.91|438.78|436.78|14
1722311990000|2024-07-30 03:59:50|438.81|436.81|438.78|436.78|438.81|436.81|438.76|436.76|12
1722312000000|2024-07-30 04:00:00|438.76|436.76|438.82|436.82|438.86|436.86|438.61|436.61|27
1722312010000|2024-07-30 04:00:10|438.81|436.81|438.85|436.85|438.85|436.85|438.81|436.81|11
1722312020000|2024-07-30 04:00:20|438.81|436.81|438.78|436.78|438.83|436.83|438.7|436.7|19
1722312030000|2024-07-30 04:00:30|438.76|436.76|438.76|436.76|438.78|436.78|438.71|436.71|11
1722312040000|2024-07-30 04:00:40|438.79|436.79|438.74|436.74|438.81|436.81|438.72|436.72|19
1722312050000|2024-07-30 04:00:50|438.76|436.76|438.7|436.7|438.83|436.83|438.7|436.7|18
1722312060000|2024-07-30 04:01:00|438.69|436.69|438.48|436.48|438.69|436.69|438.43|436.43|21
1722312070000|2024-07-30 04:01:10|438.49|436.49|438.32|436.32|438.51|436.51|438.31|436.31|17
1722312080000|2024-07-30 04:01:20|438.31|436.31|438.32|436.32|438.46|436.46|438.27|436.27|25
1722312090000|2024-07-30 04:01:30|438.31|436.31|438.06|436.06|438.31|436.31|438.06|436.06|20
1722312100000|2024-07-30 04:01:40|438.09|436.09|438.28|436.28|438.31|436.31|438.09|436.09|17
1722312110000|2024-07-30 04:01:50|438.32|436.32|438.23|436.23|438.33|436.33|438.22|436.22|22
1722312120000|2024-07-30 04:02:00|438.24|436.24|437.96|435.96|438.32|436.32|437.82|435.82|25
1722312130000|2024-07-30 04:02:10|437.97|435.97|438.05|436.05|438.05|436.05|437.97|435.97|4
1722312140000|2024-07-30 04:02:20|438.1|436.1|437.73|435.73|438.13|436.13|437.73|435.73|15
1722312150000|2024-07-30 04:02:30|437.75|435.75|437.81|435.81|437.85|435.85|437.75|435.75|7
1722312160000|2024-07-30 04:02:40|437.82|435.82|437.84|435.84|437.84|435.84|437.81|435.81|4
1722312170000|2024-07-30 04:02:50|437.82|435.82|437.98|435.98|437.99|435.99|437.82|435.82|6
1722312180000|2024-07-30 04:03:00|437.95|435.95|438.03|436.03|438.04|436.04|437.85|435.85|23
1722312190000|2024-07-30 04:03:10|437.99|435.99|437.76|435.76|438.03|436.03|437.76|435.76|24
1722312200000|2024-07-30 04:03:20|437.73|435.73|437.63|435.63|437.74|435.74|437.61|435.61|20
1722312210000|2024-07-30 04:03:30|437.64|435.64|437.68|435.68|437.73|435.73|437.64|435.64|21
1722312220000|2024-07-30 04:03:40|437.67|435.67|437.73|435.73|437.73|435.73|437.66|435.66|14
1722312230000|2024-07-30 04:03:50|437.72|435.72|437.63|435.63|437.72|435.72|437.63|435.63|12
1722312240000|2024-07-30 04:04:00|437.62|435.62|437.48|435.48|437.62|435.62|437.46|435.46|5
1722312250000|2024-07-30 04:04:10|437.49|435.49|437.49|435.49|437.55|435.55|437.49|435.49|13
1722312260000|2024-07-30 04:04:20|437.47|435.47|437.53|435.53|437.55|435.55|437.47|435.47|8
1722312270000|2024-07-30 04:04:30|437.54|435.54|437.43|435.43|437.54|435.54|437.42|435.42|18
1722312280000|2024-07-30 04:04:40|437.47|435.47|437.66|435.66|437.71|435.71|437.41|435.41|29
1722312290000|2024-07-30 04:04:50|437.61|435.61|437.62|435.62|437.65|435.65|437.48|435.48|19
1722312300000|2024-07-30 04:05:00|437.58|435.58|437.52|435.52|437.64|435.64|437.51|435.51|19
1722312310000|2024-07-30 04:05:10|437.4|435.4|437.22|435.22|437.47|435.47|437.2|435.2|26
1722312320000|2024-07-30 04:05:20|437.21|435.21|437.48|435.48|437.48|435.48|437.2|435.2|22
1722312330000|2024-07-30 04:05:30|437.49|435.49|437.37|435.37|437.55|435.55|437.37|435.37|23
1722312340000|2024-07-30 04:05:40|437.35|435.35|437.37|435.37|437.38|435.38|437.28|435.28|23
1722312350000|2024-07-30 04:05:50|437.38|435.38|437.38|435.38|437.42|435.42|437.37|435.37|16
1722312360000|2024-07-30 04:06:00|437.35|435.35|437.64|435.64|437.64|435.64|437.35|435.35|18
1722312370000|2024-07-30 04:06:10|437.66|435.66|437.74|435.74|437.75|435.75|437.66|435.66|15
1722312380000|2024-07-30 04:06:20|437.73|435.73|437.86|435.86|437.91|435.91|437.72|435.72|22
1722312390000|2024-07-30 04:06:30|437.87|435.87|438.06|436.06|438.06|436.06|437.87|435.87|20
1722312400000|2024-07-30 04:06:40|438.03|436.03|438.12|436.12|438.19|436.19|438.02|436.02|17
1722312410000|2024-07-30 04:06:50|438.11|436.11|438.13|436.13|438.17|436.17|438.1|436.1|19
1722312420000|2024-07-30 04:07:00|438.14|436.14|438.27|436.27|438.27|436.27|438.14|436.14|19
1722312430000|2024-07-30 04:07:10|438.26|436.26|438.42|436.42|438.44|436.44|438.26|436.26|20
1722312440000|2024-07-30 04:07:20|438.44|436.44|438.42|436.42|438.48|436.48|438.34|436.34|27
1722312450000|2024-07-30 04:07:30|438.41|436.41|438.29|436.29|438.42|436.42|438.2|436.2|21
1722312460000|2024-07-30 04:07:40|438.28|436.28|438.08|436.08|438.29|436.29|438.03|436.03|17
1722312470000|2024-07-30 04:07:50|438.07|436.07|437.98|435.98|438.08|436.08|437.97|435.97|20
1722312480000|2024-07-30 04:08:00|437.97|435.97|437.99|435.99|437.99|435.99|437.79|435.79|22
1722312490000|2024-07-30 04:08:10|438|436|437.87|435.87|438|436|437.87|435.87|27
1722312500000|2024-07-30 04:08:20|437.86|435.86|437.88|435.88|437.91|435.91|437.81|435.81|24
1722312510000|2024-07-30 04:08:30|437.89|435.89|437.82|435.82|437.89|435.89|437.81|435.81|10
1722312520000|2024-07-30 04:08:40|437.81|435.81|437.82|435.82|437.84|435.84|437.81|435.81|7
1722312530000|2024-07-30 04:08:50|437.84|435.84|437.97|435.97|437.99|435.99|437.84|435.84|15
1722312540000|2024-07-30 04:09:00|437.98|435.98|437.86|435.86|437.98|435.98|437.83|435.83|23
1722312550000|2024-07-30 04:09:10|437.85|435.85|437.85|435.85|437.89|435.89|437.82|435.82|24
1722312560000|2024-07-30 04:09:20|437.84|435.84|437.85|435.85|437.87|435.87|437.82|435.82|16
1722312570000|2024-07-30 04:09:30|437.87|435.87|437.8|435.8|437.87|435.87|437.77|435.77|19
1722312580000|2024-07-30 04:09:40|437.79|435.79|437.51|435.51|437.79|435.79|437.45|435.45|12
1722312590000|2024-07-30 04:09:50|437.52|435.52|437.48|435.48|437.54|435.54|437.48|435.48|19
1722312600000|2024-07-30 04:10:00|437.47|435.47|437.55|435.55|437.7|435.7|437.47|435.47|26
1722312610000|2024-07-30 04:10:10|437.53|435.53|437.49|435.49|437.53|435.53|437.42|435.42|13
1722312620000|2024-07-30 04:10:20|437.51|435.51|437.5|435.5|437.54|435.54|437.43|435.43|19
1722312630000|2024-07-30 04:10:30|437.48|435.48|437.64|435.64|437.67|435.67|437.48|435.48|10
1722312640000|2024-07-30 04:10:40|437.65|435.65|437.59|435.59|437.71|435.71|437.59|435.59|16
1722312650000|2024-07-30 04:10:50|437.6|435.6|437.5|435.5|437.62|435.62|437.46|435.46|27
1722312660000|2024-07-30 04:11:00|437.49|435.49|437.43|435.43|437.53|435.53|437.41|435.41|24
1722312670000|2024-07-30 04:11:10|437.44|435.44|437.43|435.43|437.48|435.48|437.43|435.43|18
1722312680000|2024-07-30 04:11:20|437.44|435.44|437.44|435.44|437.47|435.47|437.42|435.42|22
1722312690000|2024-07-30 04:11:30|437.43|435.43|437.44|435.44|437.46|435.46|437.42|435.42|17
1722312700000|2024-07-30 04:11:40|437.45|435.45|437.44|435.44|437.5|435.5|437.42|435.42|18
1722312710000|2024-07-30 04:11:50|437.45|435.45|437.7|435.7|437.75|435.75|437.44|435.44|28
1722312720000|2024-07-30 04:12:00|437.71|435.71|437.47|435.47|437.74|435.74|437.47|435.47|24
1722312730000|2024-07-30 04:12:10|437.48|435.48|437.54|435.54|437.55|435.55|437.47|435.47|15
1722312740000|2024-07-30 04:12:20|437.53|435.53|437.26|435.26|437.54|435.54|437.26|435.26|19
1722312750000|2024-07-30 04:12:30|437.27|435.27|437.27|435.27|437.33|435.33|437.27|435.27|20
1722312760000|2024-07-30 04:12:40|437.28|435.28|437.37|435.37|437.37|435.37|437.28|435.28|9
1722312770000|2024-07-30 04:12:50|437.38|435.38|437.41|435.41|437.48|435.48|437.3|435.3|26
1722312780000|2024-07-30 04:13:00|437.39|435.39|437.36|435.36|437.44|435.44|437.3|435.3|23
1722312790000|2024-07-30 04:13:10|437.35|435.35|437.32|435.32|437.5|435.5|437.32|435.32|17
1722312800000|2024-07-30 04:13:20|437.31|435.31|437.34|435.34|437.36|435.36|437.3|435.3|14
1722312810000|2024-07-30 04:13:30|437.33|435.33|437.39|435.39|437.39|435.39|437.33|435.33|20
1722312820000|2024-07-30 04:13:40|437.38|435.38|437.3|435.3|437.38|435.38|437.28|435.28|21
1722312830000|2024-07-30 04:13:50|437.31|435.31|437.35|435.35|437.37|435.37|437.29|435.29|18
1722312840000|2024-07-30 04:14:00|437.36|435.36|437.56|435.56|437.56|435.56|437.32|435.32|26
1722312850000|2024-07-30 04:14:10|437.57|435.57|437.28|435.28|437.57|435.57|437.28|435.28|23
1722312860000|2024-07-30 04:14:20|437.29|435.29|437.76|435.76|437.77|435.77|437.29|435.29|20
1722312870000|2024-07-30 04:14:30|437.78|435.78|437.85|435.85|437.86|435.86|437.7|435.7|23
1722312880000|2024-07-30 04:14:40|437.84|435.84|437.8|435.8|437.89|435.89|437.7|435.7|20
1722312890000|2024-07-30 04:14:50|437.83|435.83|438.07|436.07|438.07|436.07|437.83|435.83|23
1722312900000|2024-07-30 04:15:00|438.08|436.08|438.4|436.4|438.53|436.53|438.08|436.08|28
1722312910000|2024-07-30 04:15:10|438.47|436.47|438.41|436.41|438.59|436.59|438.28|436.28|29
1722312920000|2024-07-30 04:15:20|438.39|436.39|437.67|435.67|438.4|436.4|437.57|435.57|25
1722312930000|2024-07-30 04:15:30|437.7|435.7|437.43|435.43|437.72|435.72|437.38|435.38|31
1722312940000|2024-07-30 04:15:40|437.44|435.44|437.34|435.34|437.45|435.45|437.3|435.3|27
1722312950000|2024-07-30 04:15:50|437.37|435.37|437.35|435.35|437.52|435.52|437.35|435.35|21
1722312960000|2024-07-30 04:16:00|437.37|435.37|437.88|435.88|437.9|435.9|437.37|435.37|20
1722312970000|2024-07-30 04:16:10|437.87|435.87|437.95|435.95|438|436|437.77|435.77|32
1722312980000|2024-07-30 04:16:20|437.96|435.96|437.85|435.85|437.96|435.96|437.62|435.62|25
1722312990000|2024-07-30 04:16:30|437.83|435.83|437.78|435.78|437.87|435.87|437.68|435.68|27
1722313000000|2024-07-30 04:16:40|437.77|435.77|437.84|435.84|437.91|435.91|437.76|435.76|26
1722313010000|2024-07-30 04:16:50|437.82|435.82|437.94|435.94|438|436|437.82|435.82|24
1722313020000|2024-07-30 04:17:00|437.93|435.93|438.07|436.07|438.07|436.07|437.81|435.81|25
1722313030000|2024-07-30 04:17:10|438.06|436.06|437.69|435.69|438.07|436.07|437.67|435.67|27
1722313040000|2024-07-30 04:17:20|437.68|435.68|437.73|435.73|437.83|435.83|437.65|435.65|26
1722313050000|2024-07-30 04:17:30|437.72|435.72|437.64|435.64|437.74|435.74|437.63|435.63|20
1722313060000|2024-07-30 04:17:40|437.65|435.65|437.66|435.66|437.7|435.7|437.61|435.61|14
1722313070000|2024-07-30 04:17:50|437.65|435.65|437.64|435.64|437.66|435.66|437.62|435.62|16
1722313080000|2024-07-30 04:18:00|437.65|435.65|437.43|435.43|437.67|435.67|437.38|435.38|28
1722313090000|2024-07-30 04:18:10|437.42|435.42|437.32|435.32|437.46|435.46|437.27|435.27|16
1722313100000|2024-07-30 04:18:20|437.31|435.31|437.44|435.44|437.45|435.45|437.31|435.31|22
1722313110000|2024-07-30 04:18:30|437.42|435.42|437.53|435.53|437.53|435.53|437.42|435.42|15
1722313120000|2024-07-30 04:18:40|437.54|435.54|437.6|435.6|437.63|435.63|437.54|435.54|10
1722313130000|2024-07-30 04:18:50|437.57|435.57|437.66|435.66|437.67|435.67|437.54|435.54|15
1722313140000|2024-07-30 04:19:00|437.67|435.67|437.46|435.46|437.67|435.67|437.46|435.46|26
1722313150000|2024-07-30 04:19:10|437.45|435.45|437.43|435.43|437.47|435.47|437.42|435.42|26
1722313160000|2024-07-30 04:19:20|437.42|435.42|437.19|435.19|437.45|435.45|437.16|435.16|19
1722313170000|2024-07-30 04:19:30|437.18|435.18|437.19|435.19|437.24|435.24|437.16|435.16|22
1722313180000|2024-07-30 04:19:40|437.18|435.18|437.11|435.11|437.22|435.22|437.06|435.06|26
1722313190000|2024-07-30 04:19:50|437.1|435.1|437.14|435.14|437.16|435.16|437.05|435.05|21
1722313200000|2024-07-30 04:20:00|437.15|435.15|437.08|435.08|437.15|435.15|437.03|435.03|20
1722313210000|2024-07-30 04:20:10|437.09|435.09|437.06|435.06|437.42|435.42|437.06|435.06|27
1722313220000|2024-07-30 04:20:20|437.04|435.04|436.8|434.8|437.1|435.1|436.63|434.63|28
1722313230000|2024-07-30 04:20:30|436.79|434.79|436.81|434.81|436.91|434.91|436.75|434.75|21
1722313240000|2024-07-30 04:20:40|436.79|434.79|437.05|435.05|437.05|435.05|436.78|434.78|22
1722313250000|2024-07-30 04:20:50|437.1|435.1|437.12|435.12|437.28|435.28|437.06|435.06|29
1722313260000|2024-07-30 04:21:00|437.14|435.14|437.46|435.46|437.47|435.47|437.1|435.1|30
1722313270000|2024-07-30 04:21:10|437.47|435.47|437.42|435.42|437.47|435.47|437.42|435.42|14
1722313280000|2024-07-30 04:21:20|437.43|435.43|437.44|435.44|437.47|435.47|437.31|435.31|30
1722313290000|2024-07-30 04:21:30|437.45|435.45|437.43|435.43|437.45|435.45|437.36|435.36|13
1722313300000|2024-07-30 04:21:40|437.44|435.44|437.39|435.39|437.47|435.47|437.37|435.37|22
1722313310000|2024-07-30 04:21:50|437.4|435.4|437.43|435.43|437.52|435.52|437.4|435.4|25
1722313320000|2024-07-30 04:22:00|437.44|435.44|437.45|435.45|437.45|435.45|437.35|435.35|23
1722313330000|2024-07-30 04:22:10|437.44|435.44|437.46|435.46|437.48|435.48|437.42|435.42|19
1722313340000|2024-07-30 04:22:20|437.45|435.45|437.57|435.57|437.61|435.61|437.45|435.45|20
1722313350000|2024-07-30 04:22:30|437.58|435.58|437.55|435.55|437.58|435.58|437.53|435.53|14
1722313360000|2024-07-30 04:22:40|437.54|435.54|437.66|435.66|437.66|435.66|437.54|435.54|14
1722313370000|2024-07-30 04:22:50|437.65|435.65|437.71|435.71|437.71|435.71|437.62|435.62|25
1722313380000|2024-07-30 04:23:00|437.72|435.72|437.64|435.64|437.73|435.73|437.57|435.57|20
1722313390000|2024-07-30 04:23:10|437.63|435.63|437.72|435.72|437.72|435.72|437.58|435.58|18
1722313400000|2024-07-30 04:23:20|437.73|435.73|437.67|435.67|437.76|435.76|437.58|435.58|23
1722313410000|2024-07-30 04:23:30|437.63|435.63|437.66|435.66|437.67|435.67|437.63|435.63|12
1722313420000|2024-07-30 04:23:40|437.67|435.67|437.71|435.71|437.72|435.72|437.67|435.67|17
1722313430000|2024-07-30 04:23:50|437.7|435.7|437.96|435.96|437.99|435.99|437.69|435.69|31
1722313440000|2024-07-30 04:24:00|437.97|435.97|438.04|436.04|438.06|436.06|437.86|435.86|20
1722313450000|2024-07-30 04:24:10|438.02|436.02|438.05|436.05|438.07|436.07|437.98|435.98|26
1722313460000|2024-07-30 04:24:20|438.06|436.06|437.97|435.97|438.1|436.1|437.97|435.97|19
1722313470000|2024-07-30 04:24:30|437.95|435.95|438.11|436.11|438.16|436.16|437.95|435.95|19
1722313480000|2024-07-30 04:24:40|438.12|436.12|438.15|436.15|438.17|436.17|438.1|436.1|16
1722313490000|2024-07-30 04:24:50|438.16|436.16|438.23|436.23|438.4|436.4|438.15|436.15|24
1722313500000|2024-07-30 04:25:00|438.22|436.22|438.06|436.06|438.22|436.22|438.06|436.06|16
1722313510000|2024-07-30 04:25:10|438.05|436.05|438.07|436.07|438.19|436.19|438.05|436.05|23
1722313520000|2024-07-30 04:25:20|438.06|436.06|438.16|436.16|438.18|436.18|438.05|436.05|16
1722313530000|2024-07-30 04:25:30|438.17|436.17|438.36|436.36|438.37|436.37|438.17|436.17|25
1722313540000|2024-07-30 04:25:40|438.52|436.52|438.46|436.46|438.58|436.58|438.42|436.42|24
1722313550000|2024-07-30 04:25:50|438.48|436.48|438.5|436.5|438.5|436.5|438.47|436.47|5
1722313560000|2024-07-30 04:26:00|438.51|436.51|438.85|436.85|438.9|436.9|438.51|436.51|20
1722313570000|2024-07-30 04:26:10|438.86|436.86|438.85|436.85|438.99|436.99|438.85|436.85|18
1722313580000|2024-07-30 04:26:20|438.8|436.8|438.6|436.6|438.8|436.8|438.57|436.57|11
1722313590000|2024-07-30 04:26:30|438.38|436.38|438.42|436.42|438.47|436.47|438.38|436.38|17
1722313600000|2024-07-30 04:26:40|438.41|436.41|438.37|436.37|438.44|436.44|438.32|436.32|21
1722313610000|2024-07-30 04:26:50|438.35|436.35|438.39|436.39|438.4|436.4|438.35|436.35|17
1722313620000|2024-07-30 04:27:00|438.38|436.38|438.36|436.36|438.47|436.47|438.35|436.35|20
1722313630000|2024-07-30 04:27:10|438.35|436.35|438.44|436.44|438.44|436.44|438.34|436.34|18
1722313640000|2024-07-30 04:27:20|438.46|436.46|438.51|436.51|438.54|436.54|438.42|436.42|22
1722313650000|2024-07-30 04:27:30|438.5|436.5|438.53|436.53|438.53|436.53|438.48|436.48|10
1722313660000|2024-07-30 04:27:40|438.54|436.54|438.67|436.67|438.74|436.74|438.54|436.54|18
1722313670000|2024-07-30 04:27:50|438.68|436.68|438.67|436.67|438.82|436.82|438.67|436.67|18
1722313680000|2024-07-30 04:28:00|438.63|436.63|438.74|436.74|438.78|436.78|438.63|436.63|19
1722313690000|2024-07-30 04:28:10|438.7|436.7|438.89|436.89|438.89|436.89|438.67|436.67|20
1722313700000|2024-07-30 04:28:20|438.9|436.9|438.89|436.89|439|437|438.85|436.85|16
1722313710000|2024-07-30 04:28:30|438.9|436.9|439|437|439.01|437.01|438.85|436.85|12
1722313720000|2024-07-30 04:28:40|439.04|437.04|439.16|437.16|439.18|437.18|439.02|437.02|17
1722313730000|2024-07-30 04:28:50|439.15|437.15|439.27|437.27|439.27|437.27|439.13|437.13|14
1722313740000|2024-07-30 04:29:00|439.29|437.29|439.18|437.18|439.33|437.33|439.18|437.18|16
1722313750000|2024-07-30 04:29:10|439.19|437.19|439.08|437.08|439.25|437.25|439.08|437.08|18
1722313760000|2024-07-30 04:29:20|439.07|437.07|439.07|437.07|439.08|437.08|439.05|437.05|18
1722313770000|2024-07-30 04:29:30|439.05|437.05|439.08|437.08|439.15|437.15|439.05|437.05|8
1722313780000|2024-07-30 04:29:40|439.07|437.07|439.12|437.12|439.13|437.13|439.06|437.06|14
1722313790000|2024-07-30 04:29:50|439.22|437.22|439.16|437.16|439.4|437.4|439.12|437.12|18
1722313800000|2024-07-30 04:30:00|439.17|437.17|439.17|437.17|439.18|437.18|439.07|437.07|16
1722313810000|2024-07-30 04:30:10|439.18|437.18|439.28|437.28|439.39|437.39|439.18|437.18|18
1722313820000|2024-07-30 04:30:20|439.2|437.2|438.78|436.78|439.2|437.2|438.78|436.78|18
1722313830000|2024-07-30 04:30:30|438.77|436.77|438.67|436.67|438.8|436.8|438.67|436.67|16
1722313840000|2024-07-30 04:30:40|438.59|436.59|438.44|436.44|438.6|436.6|438.42|436.42|24
1722313850000|2024-07-30 04:30:50|438.42|436.42|438.36|436.36|438.42|436.42|438.35|436.35|19
1722313860000|2024-07-30 04:31:00|438.37|436.37|438.44|436.44|438.44|436.44|438.35|436.35|22
1722313870000|2024-07-30 04:31:10|438.42|436.42|438.46|436.46|438.51|436.51|438.38|436.38|17
1722313880000|2024-07-30 04:31:20|438.47|436.47|438.18|436.18|438.47|436.47|438.18|436.18|22
1722313890000|2024-07-30 04:31:30|438.16|436.16|438.2|436.2|438.2|436.2|438.04|436.04|22
1722313900000|2024-07-30 04:31:40|438.23|436.23|438.22|436.22|438.34|436.34|438.2|436.2|19
1722313910000|2024-07-30 04:31:50|438.24|436.24|438.42|436.42|438.54|436.54|438.24|436.24|17
1722313920000|2024-07-30 04:32:00|438.41|436.41|438.43|436.43|438.47|436.47|438.38|436.38|15
1722313930000|2024-07-30 04:32:10|438.42|436.42|438.24|436.24|438.43|436.43|438.22|436.22|18
1722313940000|2024-07-30 04:32:20|438.23|436.23|438.01|436.01|438.23|436.23|438|436|12
1722313950000|2024-07-30 04:32:30|438.03|436.03|437.99|435.99|438.04|436.04|437.98|435.98|17
1722313960000|2024-07-30 04:32:40|438|436|438.07|436.07|438.14|436.14|437.98|435.98|16
1722313970000|2024-07-30 04:32:50|438.06|436.06|438.08|436.08|438.13|436.13|438.06|436.06|13
1722313980000|2024-07-30 04:33:00|438.07|436.07|438.13|436.13|438.15|436.15|438.03|436.03|16
1722313990000|2024-07-30 04:33:10|438.12|436.12|438.17|436.17|438.17|436.17|438.11|436.11|18
1722314000000|2024-07-30 04:33:20|438.16|436.16|438.12|436.12|438.18|436.18|438.09|436.09|22
1722314010000|2024-07-30 04:33:30|438.13|436.13|438.12|436.12|438.18|436.18|438.12|436.12|13
1722314020000|2024-07-30 04:33:40|438.11|436.11|438.18|436.18|438.19|436.19|438.11|436.11|13
1722314030000|2024-07-30 04:33:50|438.17|436.17|438.14|436.14|438.17|436.17|438.12|436.12|15
1722314040000|2024-07-30 04:34:00|438.13|436.13|438.12|436.12|438.2|436.2|438.12|436.12|15
1722314050000|2024-07-30 04:34:10|438.09|436.09|438.12|436.12|438.15|436.15|438.06|436.06|15
1722314060000|2024-07-30 04:34:20|438.13|436.13|438.17|436.17|438.17|436.17|438.1|436.1|15
1722314070000|2024-07-30 04:34:30|438.19|436.19|438.27|436.27|438.29|436.29|438.16|436.16|11
1722314080000|2024-07-30 04:34:40|438.29|436.29|438.85|436.85|439.13|437.13|438.27|436.27|26
1722314090000|2024-07-30 04:34:50|438.84|436.84|439|437|439|437|438.84|436.84|20
1722314100000|2024-07-30 04:35:00|438.97|436.97|438.92|436.92|438.98|436.98|438.86|436.86|15
1722314110000|2024-07-30 04:35:10|438.94|436.94|438.93|436.93|438.94|436.94|438.93|436.93|2
1722314120000|2024-07-30 04:35:20|438.92|436.92|438.99|436.99|439|437|438.87|436.87|8
1722314130000|2024-07-30 04:35:30|438.96|436.96|438.82|436.82|439.03|437.03|438.79|436.79|14
1722314140000|2024-07-30 04:35:40|438.83|436.83|438.82|436.82|438.88|436.88|438.82|436.82|9
1722314150000|2024-07-30 04:35:50|438.83|436.83|438.72|436.72|438.9|436.9|438.72|436.72|11
1722314160000|2024-07-30 04:36:00|438.78|436.78|438.84|436.84|438.85|436.85|438.78|436.78|9
1722314170000|2024-07-30 04:36:10|438.83|436.83|438.71|436.71|438.86|436.86|438.71|436.71|14
1722314180000|2024-07-30 04:36:20|438.72|436.72|438.79|436.79|438.81|436.81|438.72|436.72|14
1722314190000|2024-07-30 04:36:30|438.83|436.83|438.67|436.67|438.86|436.86|438.63|436.63|17
1722314200000|2024-07-30 04:36:40|438.72|436.72|438.77|436.77|438.88|436.88|438.72|436.72|18
1722314210000|2024-07-30 04:36:50|438.78|436.78|438.68|436.68|438.79|436.79|438.65|436.65|18
1722314220000|2024-07-30 04:37:00|438.72|436.72|438.54|436.54|438.72|436.72|438.51|436.51|18
1722314230000|2024-07-30 04:37:10|438.55|436.55|438.51|436.51|438.56|436.56|438.42|436.42|19
1722314240000|2024-07-30 04:37:20|438.52|436.52|438.4|436.4|438.59|436.59|438.39|436.39|22
1722314250000|2024-07-30 04:37:30|438.39|436.39|438.33|436.33|438.39|436.39|438.31|436.31|22
1722314260000|2024-07-30 04:37:40|438.32|436.32|438.45|436.45|438.45|436.45|438.31|436.31|19
1722314270000|2024-07-30 04:37:50|438.46|436.46|438.42|436.42|438.46|436.46|438.39|436.39|17
1722314280000|2024-07-30 04:38:00|438.47|436.47|438.52|436.52|438.62|436.62|438.47|436.47|23
1722314290000|2024-07-30 04:38:10|438.51|436.51|438.42|436.42|438.52|436.52|438.41|436.41|7
1722314300000|2024-07-30 04:38:20|438.43|436.43|438.22|436.22|438.43|436.43|438.22|436.22|11
1722314310000|2024-07-30 04:38:30|438.23|436.23|438.24|436.24|438.26|436.26|438.2|436.2|7
1722314320000|2024-07-30 04:38:40|438.25|436.25|438.24|436.24|438.27|436.27|438.23|436.23|19
1722314330000|2024-07-30 04:38:50|438.25|436.25|438.21|436.21|438.32|436.32|438.21|436.21|10
1722314340000|2024-07-30 04:39:00|438.2|436.2|438.38|436.38|438.38|436.38|438.19|436.19|17
1722314350000|2024-07-30 04:39:10|438.36|436.36|438.36|436.36|438.43|436.43|438.35|436.35|14
1722314360000|2024-07-30 04:39:20|438.37|436.37|437.89|435.89|438.37|436.37|437.89|435.89|19
1722314370000|2024-07-30 04:39:30|437.97|435.97|437.98|435.98|438.02|436.02|437.89|435.89|25
1722314380000|2024-07-30 04:39:40|438|436|438|436|438.02|436.02|437.95|435.95|16
1722314390000|2024-07-30 04:39:50|438.01|436.01|438.12|436.12|438.13|436.13|438|436|15
1722314400000|2024-07-30 04:40:00|438.11|436.11|438.08|436.08|438.12|436.12|437.99|435.99|20
1722314410000|2024-07-30 04:40:10|438.07|436.07|437.91|435.91|438.07|436.07|437.89|435.89|18
1722314420000|2024-07-30 04:40:20|437.97|435.97|438|436|438|436|437.92|435.92|15
1722314430000|2024-07-30 04:40:30|437.99|435.99|437.88|435.88|437.99|435.99|437.88|435.88|12
1722314440000|2024-07-30 04:40:40|437.85|435.85|437.6|435.6|437.85|435.85|437.6|435.6|19
1722314450000|2024-07-30 04:40:50|437.58|435.58|437.46|435.46|437.58|435.58|437.37|435.37|22
1722314460000|2024-07-30 04:41:00|437.5|435.5|437.41|435.41|437.51|435.51|437.4|435.4|21
1722314470000|2024-07-30 04:41:10|437.4|435.4|437.46|435.46|437.51|435.51|437.37|435.37|24
1722314480000|2024-07-30 04:41:20|437.47|435.47|437.56|435.56|437.67|435.67|437.44|435.44|24
1722314490000|2024-07-30 04:41:30|437.54|435.54|437.43|435.43|437.54|435.54|437.42|435.42|14
1722314500000|2024-07-30 04:41:40|437.41|435.41|437.46|435.46|437.48|435.48|437.39|435.39|22
1722314510000|2024-07-30 04:41:50|437.43|435.43|437.58|435.58|437.6|435.6|437.43|435.43|24
1722314520000|2024-07-30 04:42:00|437.59|435.59|437.6|435.6|437.61|435.61|437.57|435.57|16
1722314530000|2024-07-30 04:42:10|437.59|435.59|437.62|435.62|437.62|435.62|437.59|435.59|6
1722314540000|2024-07-30 04:42:20|437.63|435.63|437.91|435.91|437.95|435.95|437.63|435.63|21
1722314550000|2024-07-30 04:42:30|437.9|435.9|437.93|435.93|437.96|435.96|437.89|435.89|17
1722314560000|2024-07-30 04:42:40|437.92|435.92|437.92|435.92|437.97|435.97|437.85|435.85|18
1722314570000|2024-07-30 04:42:50|437.89|435.89|438.06|436.06|438.07|436.07|437.84|435.84|18
1722314580000|2024-07-30 04:43:00|438.07|436.07|437.99|435.99|438.12|436.12|437.99|435.99|23
1722314590000|2024-07-30 04:43:10|438|436|437.58|435.58|438.02|436.02|437.58|435.58|24
1722314600000|2024-07-30 04:43:20|437.56|435.56|437.48|435.48|437.63|435.63|437.47|435.47|16
1722314610000|2024-07-30 04:43:30|437.47|435.47|437.11|435.11|437.51|435.51|437.11|435.11|24
1722314620000|2024-07-30 04:43:40|437.1|435.1|436.92|434.92|437.14|435.14|436.87|434.87|23
1722314630000|2024-07-30 04:43:50|436.95|434.95|436.75|434.75|436.95|434.95|436.75|434.75|15
1722314640000|2024-07-30 04:44:00|436.77|434.77|436.77|434.77|436.86|434.86|436.66|434.66|14
1722314650000|2024-07-30 04:44:10|436.8|434.8|436.79|434.79|437|435|436.79|434.79|21
1722314660000|2024-07-30 04:44:20|436.75|434.75|436.64|434.64|436.86|434.86|436.62|434.62|23
1722314670000|2024-07-30 04:44:30|436.63|434.63|436.15|434.15|436.63|434.63|436.09|434.09|24
1722314680000|2024-07-30 04:44:40|436.19|434.19|436.39|434.39|436.39|434.39|436.19|434.19|18
1722314690000|2024-07-30 04:44:50|436.37|434.37|436.36|434.36|436.57|434.57|436.32|434.32|22
1722314700000|2024-07-30 04:45:00|436.35|434.35|435.99|433.99|436.39|434.39|435.98|433.98|24
1722314710000|2024-07-30 04:45:10|435.95|433.95|435.81|433.81|436|434|435.81|433.81|25
1722314720000|2024-07-30 04:45:20|435.77|433.77|435.55|433.55|435.77|433.77|435.51|433.51|13
1722314730000|2024-07-30 04:45:30|435.56|433.56|435.57|433.57|435.6|433.6|435.45|433.45|21
1722314740000|2024-07-30 04:45:40|435.53|433.53|435.55|433.55|435.59|433.59|435.47|433.47|21
1722314750000|2024-07-30 04:45:50|435.57|433.57|435.92|433.92|435.92|433.92|435.57|433.57|27
1722314760000|2024-07-30 04:46:00|435.86|433.86|435.87|433.87|435.9|433.9|435.78|433.78|21
1722314770000|2024-07-30 04:46:10|435.79|433.79|435.74|433.74|435.87|433.87|435.65|433.65|24
1722314780000|2024-07-30 04:46:20|435.7|433.7|435.39|433.39|435.72|433.72|435.39|433.39|21
1722314790000|2024-07-30 04:46:30|435.38|433.38|435.16|433.16|435.42|433.42|435.16|433.16|23
1722314800000|2024-07-30 04:46:40|435.1|433.1|434.97|432.97|435.2|433.2|434.97|432.97|16
1722314810000|2024-07-30 04:46:50|435.01|433.01|435.02|433.02|435.17|433.17|434.98|432.98|18
1722314820000|2024-07-30 04:47:00|435|433|434.98|432.98|435.14|433.14|434.96|432.96|15
1722314830000|2024-07-30 04:47:10|435|433|435.01|433.01|435.08|433.08|434.93|432.93|20
1722314840000|2024-07-30 04:47:20|435|433|434.94|432.94|435.02|433.02|434.92|432.92|10
1722314850000|2024-07-30 04:47:30|434.95|432.95|434.81|432.81|434.99|432.99|434.78|432.78|13
1722314860000|2024-07-30 04:47:40|434.83|432.83|434.57|432.57|434.83|432.83|434.57|432.57|15
1722314870000|2024-07-30 04:47:50|434.55|432.55|434.46|432.46|434.58|432.58|434.43|432.43|15
1722314880000|2024-07-30 04:48:00|434.43|432.43|434.29|432.29|434.46|432.46|434.21|432.21|22
1722314890000|2024-07-30 04:48:10|434.3|432.3|434.31|432.31|434.38|432.38|434.05|432.05|31
1722314900000|2024-07-30 04:48:20|434.33|432.33|434.11|432.11|434.33|432.33|434.05|432.05|22
1722314910000|2024-07-30 04:48:30|434.1|432.1|434|432|434.18|432.18|433.96|431.96|17
1722314920000|2024-07-30 04:48:40|433.98|431.98|433.34|431.34|434|432|433.29|431.29|20
1722314930000|2024-07-30 04:48:50|433.31|431.31|433.17|431.17|433.37|431.37|433.17|431.17|19
1722314940000|2024-07-30 04:49:00|433.19|431.19|433.71|431.71|433.71|431.71|433.1|431.1|25
1722314950000|2024-07-30 04:49:10|433.76|431.76|433.86|431.86|433.88|431.88|433.72|431.72|26
1722314960000|2024-07-30 04:49:20|433.88|431.88|433.5|431.5|433.88|431.88|433.44|431.44|19
1722314970000|2024-07-30 04:49:30|433.49|431.49|433.26|431.26|433.49|431.49|433.24|431.24|16
1722314980000|2024-07-30 04:49:40|433.3|431.3|433.58|431.58|433.73|431.73|433.3|431.3|25
1722314990000|2024-07-30 04:49:50|433.56|431.56|433.73|431.73|433.89|431.89|433.56|431.56|14
1722315000000|2024-07-30 04:50:00|433.74|431.74|434.04|432.04|434.07|432.07|433.74|431.74|19
1722315010000|2024-07-30 04:50:10|434.03|432.03|434.11|432.11|434.18|432.18|434.02|432.02|19
1722315020000|2024-07-30 04:50:20|434.12|432.12|434.28|432.28|434.41|432.41|434.12|432.12|13
1722315030000|2024-07-30 04:50:30|434.29|432.29|434.23|432.23|434.29|432.29|434.21|432.21|10
1722315040000|2024-07-30 04:50:40|434.22|432.22|434.13|432.13|434.27|432.27|434.13|432.13|15
1722315050000|2024-07-30 04:50:50|434.12|432.12|434.11|432.11|434.12|432.12|433.94|431.94|13
1722315060000|2024-07-30 04:51:00|434.09|432.09|434.24|432.24|434.25|432.25|434.04|432.04|19
1722315070000|2024-07-30 04:51:10|434.28|432.28|434.17|432.17|434.28|432.28|434.08|432.08|19
1722315080000|2024-07-30 04:51:20|434.18|432.18|434.6|432.6|434.6|432.6|434.13|432.13|26
1722315090000|2024-07-30 04:51:30|434.59|432.59|434.33|432.33|434.59|432.59|434.22|432.22|25
1722315100000|2024-07-30 04:51:40|434.35|432.35|434.31|432.31|434.39|432.39|434.25|432.25|15
1722315110000|2024-07-30 04:51:50|434.32|432.32|434.3|432.3|434.35|432.35|434.29|432.29|13
1722315120000|2024-07-30 04:52:00|434.29|432.29|434.47|432.47|434.47|432.47|434.17|432.17|22
1722315130000|2024-07-30 04:52:10|434.48|432.48|434.66|432.66|434.66|432.66|434.48|432.48|13
1722315140000|2024-07-30 04:52:20|434.62|432.62|434.61|432.61|434.64|432.64|434.58|432.58|13
1722315150000|2024-07-30 04:52:30|434.59|432.59|434.6|432.6|434.64|432.64|434.56|432.56|16
1722315160000|2024-07-30 04:52:40|434.61|432.61|434.56|432.56|434.66|432.66|434.56|432.56|14
1722315170000|2024-07-30 04:52:50|434.57|432.57|434.82|432.82|434.82|432.82|434.57|432.57|15
1722315180000|2024-07-30 04:53:00|434.84|432.84|434.74|432.74|434.87|432.87|434.72|432.72|22
1722315190000|2024-07-30 04:53:10|434.75|432.75|434.93|432.93|434.95|432.95|434.75|432.75|11
1722315200000|2024-07-30 04:53:20|434.92|432.92|434.89|432.89|434.94|432.94|434.89|432.89|17
1722315210000|2024-07-30 04:53:30|434.91|432.91|434.94|432.94|434.96|432.96|434.9|432.9|8
1722315220000|2024-07-30 04:53:40|434.95|432.95|434.95|432.95|434.96|432.96|434.94|432.94|5
1722315230000|2024-07-30 04:53:50|434.91|432.91|435.01|433.01|435.01|433.01|434.88|432.88|13
1722315240000|2024-07-30 04:54:00|435.08|433.08|435.14|433.14|435.18|433.18|435.08|433.08|11
1722315250000|2024-07-30 04:54:10|435.17|433.17|435.09|433.09|435.26|433.26|435.09|433.09|19
1722315260000|2024-07-30 04:54:20|435.08|433.08|434.97|432.97|435.15|433.15|434.97|432.97|15
1722315270000|2024-07-30 04:54:30|435.02|433.02|434.95|432.95|435.07|433.07|434.95|432.95|14
1722315280000|2024-07-30 04:54:40|434.78|432.78|434.87|432.87|434.96|432.96|434.78|432.78|22
1722315290000|2024-07-30 04:54:50|434.88|432.88|435.06|433.06|435.08|433.08|434.88|432.88|22
1722315300000|2024-07-30 04:55:00|435.07|433.07|435.01|433.01|435.1|433.1|435|433|15
1722315310000|2024-07-30 04:55:10|434.99|432.99|435.06|433.06|435.06|433.06|434.95|432.95|22
1722315320000|2024-07-30 04:55:20|435.08|433.08|435.09|433.09|435.16|433.16|435.07|433.07|14
1722315330000|2024-07-30 04:55:30|435.08|433.08|435.22|433.22|435.25|433.25|435.08|433.08|14
1722315340000|2024-07-30 04:55:40|435.2|433.2|435.2|433.2|435.24|433.24|435.15|433.15|12
1722315350000|2024-07-30 04:55:50|435.18|433.18|435.22|433.22|435.23|433.23|435.18|433.18|19
1722315360000|2024-07-30 04:56:00|435.23|433.23|435.09|433.09|435.23|433.23|435.08|433.08|14
1722315370000|2024-07-30 04:56:10|435.1|433.1|434.91|432.91|435.13|433.13|434.91|432.91|12
1722315380000|2024-07-30 04:56:20|434.98|432.98|435.01|433.01|435.02|433.02|434.9|432.9|9
1722315390000|2024-07-30 04:56:30|435|433|435.07|433.07|435.11|433.11|435|433|5
1722315400000|2024-07-30 04:56:40|435.09|433.09|435.16|433.16|435.18|433.18|435.08|433.08|14
1722315410000|2024-07-30 04:56:50|435.14|433.14|435.15|433.15|435.23|433.23|435.14|433.14|17
1722315420000|2024-07-30 04:57:00|435.14|433.14|435.09|433.09|435.14|433.14|434.98|432.98|8
1722315430000|2024-07-30 04:57:10|435.07|433.07|435.21|433.21|435.24|433.24|435.06|433.06|15
1722315440000|2024-07-30 04:57:20|435.22|433.22|435.31|433.31|435.31|433.31|435.21|433.21|14
1722315450000|2024-07-30 04:57:30|435.38|433.38|435.29|433.29|435.38|433.38|435.29|433.29|5
1722315460000|2024-07-30 04:57:40|435.3|433.3|435.34|433.34|435.34|433.34|435.27|433.27|14
1722315470000|2024-07-30 04:57:50|435.33|433.33|435.28|433.28|435.33|433.33|435.26|433.26|6
1722315480000|2024-07-30 04:58:00|435.29|433.29|435.36|433.36|435.36|433.36|435.28|433.28|12
1722315490000|2024-07-30 04:58:10|435.37|433.37|435.47|433.47|435.78|433.78|435.37|433.37|19
1722315500000|2024-07-30 04:58:20|435.46|433.46|435.43|433.43|435.46|433.46|435.37|433.37|11
1722315510000|2024-07-30 04:58:30|435.42|433.42|435.44|433.44|435.46|433.46|435.38|433.38|13
1722315520000|2024-07-30 04:58:40|435.43|433.43|435.36|433.36|435.43|433.43|435.36|433.36|10
1722315530000|2024-07-30 04:58:50|435.37|433.37|435.31|433.31|435.44|433.44|435.31|433.31|11
1722315540000|2024-07-30 04:59:00|435.33|433.33|435.76|433.76|435.76|433.76|435.32|433.32|22
1722315550000|2024-07-30 04:59:10|435.77|433.77|435.67|433.67|435.78|433.78|435.65|433.65|16
1722315560000|2024-07-30 04:59:20|435.69|433.69|435.97|433.97|435.97|433.97|435.65|433.65|24
1722315570000|2024-07-30 04:59:30|435.98|433.98|436.17|434.17|436.17|434.17|435.91|433.91|22
1722315580000|2024-07-30 04:59:40|436.16|434.16|436.44|434.44|436.45|434.45|436.16|434.16|24
1722315590000|2024-07-30 04:59:50|436.45|434.45|436.37|434.37|436.48|434.48|436.34|434.34|20
1722315600000|2024-07-30 05:00:00|436.4|434.4|435.71|433.71|436.4|434.4|435.71|433.71|28
1722315610000|2024-07-30 05:00:10|435.7|433.7|435.93|433.93|435.98|433.98|435.69|433.69|23
1722315620000|2024-07-30 05:00:20|435.92|433.92|435.77|433.77|435.93|433.93|435.71|433.71|23
1722315630000|2024-07-30 05:00:30|435.76|433.76|435.8|433.8|435.8|433.8|435.73|433.73|15
1722315640000|2024-07-30 05:00:40|435.79|433.79|435.53|433.53|435.79|433.79|435.52|433.52|14
1722315650000|2024-07-30 05:00:50|435.54|433.54|435.37|433.37|435.56|433.56|435.3|433.3|22
1722315660000|2024-07-30 05:01:00|435.4|433.4|435.31|433.31|435.41|433.41|435.29|433.29|23
1722315670000|2024-07-30 05:01:10|435.32|433.32|435.18|433.18|435.35|433.35|435.18|433.18|19
1722315680000|2024-07-30 05:01:20|435.19|433.19|435.05|433.05|435.21|433.21|435.05|433.05|18
1722315690000|2024-07-30 05:01:30|435.06|433.06|435.21|433.21|435.26|433.26|435.06|433.06|24
1722315700000|2024-07-30 05:01:40|435.23|433.23|435.46|433.46|435.49|433.49|435.2|433.2|19
1722315710000|2024-07-30 05:01:50|435.42|433.42|435.58|433.58|435.7|433.7|435.42|433.42|21
1722315720000|2024-07-30 05:02:00|435.57|433.57|435.16|433.16|435.57|433.57|435.16|433.16|24
1722315730000|2024-07-30 05:02:10|435.15|433.15|435.07|433.07|435.25|433.25|435.06|433.06|23
1722315740000|2024-07-30 05:02:20|435.06|433.06|435.07|433.07|435.11|433.11|434.96|432.96|20
1722315750000|2024-07-30 05:02:30|435.08|433.08|435.26|433.26|435.26|433.26|434.96|432.96|25
1722315760000|2024-07-30 05:02:40|435.25|433.25|435.37|433.37|435.37|433.37|435.22|433.22|26
1722315770000|2024-07-30 05:02:50|435.38|433.38|435.29|433.29|435.38|433.38|435.23|433.23|25
1722315780000|2024-07-30 05:03:00|435.3|433.3|435.19|433.19|435.3|433.3|435.07|433.07|19
1722315790000|2024-07-30 05:03:10|435.18|433.18|435.19|433.19|435.26|433.26|435.18|433.18|23
1722315800000|2024-07-30 05:03:20|435.18|433.18|434.98|432.98|435.24|433.24|434.98|432.98|24
1722315810000|2024-07-30 05:03:30|434.96|432.96|434.94|432.94|435.02|433.02|434.89|432.89|20
1722315820000|2024-07-30 05:03:40|434.93|432.93|434.9|432.9|434.99|432.99|434.86|432.86|22
1722315830000|2024-07-30 05:03:50|434.91|432.91|434.97|432.97|434.99|432.99|434.88|432.88|26
1722315840000|2024-07-30 05:04:00|434.95|432.95|435.16|433.16|435.16|433.16|434.86|432.86|22
1722315850000|2024-07-30 05:04:10|435.15|433.15|435.37|433.37|435.48|433.48|435.13|433.13|22
1722315860000|2024-07-30 05:04:20|435.4|433.4|435.36|433.36|435.58|433.58|435.36|433.36|30
1722315870000|2024-07-30 05:04:30|435.32|433.32|435.31|433.31|435.43|433.43|435.26|433.26|26
1722315880000|2024-07-30 05:04:40|435.32|433.32|435.3|433.3|435.34|433.34|435.15|433.15|21
1722315890000|2024-07-30 05:04:50|435.31|433.31|435.31|433.31|435.36|433.36|435.21|433.21|25
1722315900000|2024-07-30 05:05:00|435.34|433.34|435.25|433.25|435.45|433.45|435.25|433.25|29
1722315910000|2024-07-30 05:05:10|435.26|433.26|435.2|433.2|435.43|433.43|435.2|433.2|31
1722315920000|2024-07-30 05:05:20|435.18|433.18|435.13|433.13|435.23|433.23|435.13|433.13|26
1722315930000|2024-07-30 05:05:30|435.12|433.12|435.13|433.13|435.19|433.19|435.1|433.1|25
1722315940000|2024-07-30 05:05:40|435.12|433.12|435.07|433.07|435.12|433.12|434.95|432.95|29
1722315950000|2024-07-30 05:05:50|435.06|433.06|435|433|435.09|433.09|434.98|432.98|26
1722315960000|2024-07-30 05:06:00|435.01|433.01|435.63|433.63|435.68|433.68|434.93|432.93|34
1722315970000|2024-07-30 05:06:10|435.64|433.64|435.39|433.39|435.7|433.7|435.39|433.39|31
1722315980000|2024-07-30 05:06:20|435.33|433.33|435.04|433.04|435.38|433.38|435.04|433.04|23
1722315990000|2024-07-30 05:06:30|435.02|433.02|434.79|432.79|435.02|433.02|434.79|432.79|21
1722316000000|2024-07-30 05:06:40|434.8|432.8|434.91|432.91|434.94|432.94|434.72|432.72|22
1722316010000|2024-07-30 05:06:50|434.92|432.92|434.88|432.88|434.98|432.98|434.79|432.79|22
1722316020000|2024-07-30 05:07:00|434.89|432.89|435|433|435.05|433.05|434.78|432.78|23
1722316030000|2024-07-30 05:07:10|435.04|433.04|435.14|433.14|435.24|433.24|435.04|433.04|28
1722316040000|2024-07-30 05:07:20|435.11|433.11|434.87|432.87|435.11|433.11|434.85|432.85|23
1722316050000|2024-07-30 05:07:30|434.86|432.86|434.84|432.84|434.87|432.87|434.73|432.73|16
1722316060000|2024-07-30 05:07:40|434.8|432.8|434.97|432.97|434.97|432.97|434.8|432.8|13
1722316070000|2024-07-30 05:07:50|435.02|433.02|435.22|433.22|435.27|433.27|434.95|432.95|27
1722316080000|2024-07-30 05:08:00|435.16|433.16|435.09|433.09|435.16|433.16|435.03|433.03|25
1722316090000|2024-07-30 05:08:10|435.08|433.08|434.94|432.94|435.13|433.13|434.94|432.94|22
1722316100000|2024-07-30 05:08:20|434.93|432.93|435.18|433.18|435.19|433.19|434.93|432.93|22
1722316110000|2024-07-30 05:08:30|435.15|433.15|435.15|433.15|435.16|433.16|435.11|433.11|9
1722316120000|2024-07-30 05:08:40|435.19|433.19|435.03|433.03|435.22|433.22|435.03|433.03|16
1722316130000|2024-07-30 05:08:50|435.01|433.01|435.14|433.14|435.14|433.14|434.99|432.99|21
1722316140000|2024-07-30 05:09:00|435.22|433.22|435.45|433.45|435.54|433.54|435.19|433.19|27
1722316150000|2024-07-30 05:09:10|435.5|433.5|435.42|433.42|435.5|433.5|435.33|433.33|22
1722316160000|2024-07-30 05:09:20|435.43|433.43|435.49|433.49|435.52|433.52|435.4|433.4|24
1722316170000|2024-07-30 05:09:30|435.5|433.5|435.68|433.68|435.68|433.68|435.5|433.5|18
1722316180000|2024-07-30 05:09:40|435.7|433.7|435.82|433.82|435.82|433.82|435.51|433.51|22
1722316190000|2024-07-30 05:09:50|435.8|433.8|435.82|433.82|435.83|433.83|435.77|433.77|16
1722316200000|2024-07-30 05:10:00|435.79|433.79|435.55|433.55|435.87|433.87|435.55|433.55|27
1722316210000|2024-07-30 05:10:10|435.54|433.54|435.17|433.17|435.54|433.54|435.17|433.17|15
1722316220000|2024-07-30 05:10:20|435.14|433.14|435.18|433.18|435.32|433.32|435.12|433.12|26
1722316230000|2024-07-30 05:10:30|435.19|433.19|435.25|433.25|435.25|433.25|435.05|433.05|27
1722316240000|2024-07-30 05:10:40|435.24|433.24|435.09|433.09|435.24|433.24|435.05|433.05|18
1722316250000|2024-07-30 05:10:50|435.1|433.1|435.31|433.31|435.35|433.35|435.1|433.1|18
1722316260000|2024-07-30 05:11:00|435.33|433.33|435.19|433.19|435.35|433.35|435.19|433.19|27
1722316270000|2024-07-30 05:11:10|435.18|433.18|435.09|433.09|435.2|433.2|435.06|433.06|22
1722316280000|2024-07-30 05:11:20|435.08|433.08|435.17|433.17|435.17|433.17|435.05|433.05|18
1722316290000|2024-07-30 05:11:30|435.23|433.23|435.18|433.18|435.25|433.25|435.14|433.14|21
1722316300000|2024-07-30 05:11:40|435.19|433.19|435.21|433.21|435.23|433.23|435.15|433.15|14
1722316310000|2024-07-30 05:11:50|435.2|433.2|435.15|433.15|435.25|433.25|435.14|433.14|16
1722316320000|2024-07-30 05:12:00|435.06|433.06|435.14|433.14|435.16|433.16|434.95|432.95|17
1722316330000|2024-07-30 05:12:10|435.13|433.13|435.15|433.15|435.17|433.17|435.11|433.11|17
1722316340000|2024-07-30 05:12:20|435.16|433.16|435.2|433.2|435.23|433.23|435.13|433.13|17
1722316350000|2024-07-30 05:12:30|435.18|433.18|435.18|433.18|435.23|433.23|435.18|433.18|13
1722316360000|2024-07-30 05:12:40|435.17|433.17|435|433|435.17|433.17|434.98|432.98|12
1722316370000|2024-07-30 05:12:50|434.99|432.99|434.9|432.9|435.01|433.01|434.89|432.89|25
1722316380000|2024-07-30 05:13:00|434.89|432.89|434.9|432.9|434.98|432.98|434.78|432.78|20
1722316390000|2024-07-30 05:13:10|434.92|432.92|434.85|432.85|434.92|432.92|434.84|432.84|19
1722316400000|2024-07-30 05:13:20|434.84|432.84|434.87|432.87|434.88|432.88|434.82|432.82|12
1722316410000|2024-07-30 05:13:30|434.86|432.86|434.87|432.87|434.89|432.89|434.85|432.85|13
1722316420000|2024-07-30 05:13:40|434.86|432.86|434.98|432.98|435.03|433.03|434.86|432.86|18
1722316430000|2024-07-30 05:13:50|434.95|432.95|435.05|433.05|435.05|433.05|434.9|432.9|25
1722316440000|2024-07-30 05:14:00|435.06|433.06|435.35|433.35|435.37|433.37|435.05|433.05|22
1722316450000|2024-07-30 05:14:10|435.34|433.34|435.04|433.04|435.34|433.34|435.04|433.04|20
1722316460000|2024-07-30 05:14:20|435.05|433.05|435.1|433.1|435.13|433.13|435.03|433.03|19
1722316470000|2024-07-30 05:14:30|435.11|433.11|435.1|433.1|435.14|433.14|435.04|433.04|20
1722316480000|2024-07-30 05:14:40|435.09|433.09|435.05|433.05|435.09|433.09|434.97|432.97|13
1722316490000|2024-07-30 05:14:50|435.04|433.04|434.99|432.99|435.05|433.05|434.94|432.94|20
1722316500000|2024-07-30 05:15:00|435.01|433.01|435.05|433.05|435.13|433.13|435.01|433.01|18
1722316510000|2024-07-30 05:15:10|435.04|433.04|435.1|433.1|435.1|433.1|435.01|433.01|24
1722316520000|2024-07-30 05:15:20|435.07|433.07|435.05|433.05|435.1|433.1|435.04|433.04|25
1722316530000|2024-07-30 05:15:30|435.06|433.06|434.97|432.97|435.16|433.16|434.93|432.93|20
1722316540000|2024-07-30 05:15:40|434.99|432.99|434.9|432.9|434.99|432.99|434.85|432.85|19
1722316550000|2024-07-30 05:15:50|434.92|432.92|434.59|432.59|434.92|432.92|434.52|432.52|30
1722316560000|2024-07-30 05:16:00|434.6|432.6|434.7|432.7|434.7|432.7|434.56|432.56|20
1722316570000|2024-07-30 05:16:10|434.68|432.68|434.69|432.69|434.76|432.76|434.66|432.66|27
1722316580000|2024-07-30 05:16:20|434.7|432.7|434.66|432.66|434.8|432.8|434.61|432.61|23
1722316590000|2024-07-30 05:16:30|434.65|432.65|434.51|432.51|434.72|432.72|434.51|432.51|27
1722316600000|2024-07-30 05:16:40|434.5|432.5|434.51|432.51|434.52|432.52|434.28|432.28|28
1722316610000|2024-07-30 05:16:50|434.5|432.5|434.27|432.27|434.5|432.5|434.25|432.25|22
1722316620000|2024-07-30 05:17:00|434.28|432.28|433.8|431.8|434.34|432.34|433.8|431.8|29
1722316630000|2024-07-30 05:17:10|433.79|431.79|433.76|431.76|433.89|431.89|433.74|431.74|23
1722316640000|2024-07-30 05:17:20|433.77|431.77|433.79|431.79|433.88|431.88|433.74|431.74|23
1722316650000|2024-07-30 05:17:30|433.82|431.82|433.9|431.9|433.9|431.9|433.8|431.8|22
1722316660000|2024-07-30 05:17:40|433.89|431.89|433.89|431.89|433.92|431.92|433.84|431.84|19
1722316670000|2024-07-30 05:17:50|433.88|431.88|433.75|431.75|433.93|431.93|433.75|431.75|19
1722316680000|2024-07-30 05:18:00|433.73|431.73|433.9|431.9|433.91|431.91|433.73|431.73|23
1722316690000|2024-07-30 05:18:10|433.92|431.92|433.89|431.89|433.98|431.98|433.88|431.88|22
1722316700000|2024-07-30 05:18:20|433.88|431.88|433.52|431.52|433.88|431.88|433.48|431.48|20
1722316710000|2024-07-30 05:18:30|433.54|431.54|433.55|431.55|433.59|431.59|433.52|431.52|16
1722316720000|2024-07-30 05:18:40|433.44|431.44|433.45|431.45|433.59|431.59|433.44|431.44|19
1722316730000|2024-07-30 05:18:50|433.43|431.43|433.51|431.51|433.54|431.54|433.37|431.37|24
1722316740000|2024-07-30 05:19:00|433.44|431.44|433.52|431.52|433.52|431.52|433.41|431.41|27
1722316750000|2024-07-30 05:19:10|433.53|431.53|433.54|431.54|433.6|431.6|433.52|431.52|12
1722316760000|2024-07-30 05:19:20|433.55|431.55|433.5|431.5|433.58|431.58|433.45|431.45|24
1722316770000|2024-07-30 05:19:30|433.51|431.51|433.46|431.46|433.59|431.59|433.46|431.46|15
1722316780000|2024-07-30 05:19:40|433.47|431.47|433.36|431.36|433.47|431.47|433.28|431.28|19
1722316790000|2024-07-30 05:19:50|433.37|431.37|433.07|431.07|433.37|431.37|432.92|430.92|20
1722316800000|2024-07-30 05:20:00|433.11|431.11|433.02|431.02|433.15|431.15|432.98|430.98|29
1722316810000|2024-07-30 05:20:10|433.05|431.05|432.87|430.87|433.05|431.05|432.86|430.86|18
1722316820000|2024-07-30 05:20:20|432.86|430.86|432.97|430.97|432.97|430.97|432.86|430.86|10
1722316830000|2024-07-30 05:20:30|432.94|430.94|432.93|430.93|432.99|430.99|432.87|430.87|30
1722316840000|2024-07-30 05:20:40|432.92|430.92|433.04|431.04|433.05|431.05|432.92|430.92|17
1722316850000|2024-07-30 05:20:50|432.97|430.97|433|431|433|431|432.9|430.9|18
1722316860000|2024-07-30 05:21:00|433.01|431.01|432.94|430.94|433.02|431.02|432.92|430.92|17
1722316870000|2024-07-30 05:21:10|432.95|430.95|432.87|430.87|433.05|431.05|432.87|430.87|19
1722316880000|2024-07-30 05:21:20|432.83|430.83|432.66|430.66|432.83|430.83|432.42|430.42|22
1722316890000|2024-07-30 05:21:30|432.67|430.67|432.86|430.86|432.88|430.88|432.64|430.64|30
1722316900000|2024-07-30 05:21:40|432.87|430.87|432.65|430.65|432.88|430.88|432.62|430.62|18
1722316910000|2024-07-30 05:21:50|432.66|430.66|432.69|430.69|432.71|430.71|432.59|430.59|19
1722316920000|2024-07-30 05:22:00|432.62|430.62|432.23|430.23|432.66|430.66|432.2|430.2|28
1722316930000|2024-07-30 05:22:10|432.22|430.22|432.2|430.2|432.22|430.22|432.06|430.06|32
1722316940000|2024-07-30 05:22:20|432.22|430.22|432.31|430.31|432.41|430.41|432.22|430.22|13
1722316950000|2024-07-30 05:22:30|432.3|430.3|431.72|429.72|432.33|430.33|431.72|429.72|26
1722316960000|2024-07-30 05:22:40|431.68|429.68|432.06|430.06|432.06|430.06|431.57|429.57|33
1722316970000|2024-07-30 05:22:50|432.07|430.07|432.26|430.26|432.3|430.3|431.91|429.91|32
1722316980000|2024-07-30 05:23:00|432.25|430.25|432.33|430.33|432.34|430.34|432.22|430.22|25
1722316990000|2024-07-30 05:23:10|432.34|430.34|432.27|430.27|432.34|430.34|432.24|430.24|24
1722317000000|2024-07-30 05:23:20|432.32|430.32|432.3|430.3|432.32|430.32|432.22|430.22|24
1722317010000|2024-07-30 05:23:30|432.31|430.31|432.28|430.28|432.32|430.32|432.23|430.23|23
1722317020000|2024-07-30 05:23:40|432.3|430.3|432.26|430.26|432.31|430.31|432.19|430.19|17
1722317030000|2024-07-30 05:23:50|432.25|430.25|431.86|429.86|432.25|430.25|431.79|429.79|18
1722317040000|2024-07-30 05:24:00|431.87|429.87|432.09|430.09|432.13|430.13|431.87|429.87|21
1722317050000|2024-07-30 05:24:10|432.07|430.07|432.17|430.17|432.24|430.24|432.04|430.04|24
1722317060000|2024-07-30 05:24:20|432.18|430.18|432.06|430.06|432.18|430.18|432.02|430.02|18
1722317070000|2024-07-30 05:24:30|432.07|430.07|432.07|430.07|432.18|430.18|432.05|430.05|17
1722317080000|2024-07-30 05:24:40|432.05|430.05|431.89|429.89|432.12|430.12|431.88|429.88|20
1722317090000|2024-07-30 05:24:50|431.9|429.9|431.78|429.78|431.94|429.94|431.77|429.77|20
1722317100000|2024-07-30 05:25:00|431.79|429.79|432.13|430.13|432.15|430.15|431.78|429.78|17
1722317110000|2024-07-30 05:25:10|432.09|430.09|432.22|430.22|432.25|430.25|431.97|429.97|22
1722317120000|2024-07-30 05:25:20|432.2|430.2|431.88|429.88|432.2|430.2|431.72|429.72|26
1722317130000|2024-07-30 05:25:30|431.86|429.86|431.71|429.71|431.87|429.87|431.7|429.7|19
1722317140000|2024-07-30 05:25:40|431.7|429.7|431.77|429.77|431.77|429.77|431.7|429.7|20
1722317150000|2024-07-30 05:25:50|431.78|429.78|431.96|429.96|431.96|429.96|431.74|429.74|17
1722317160000|2024-07-30 05:26:00|431.97|429.97|431.67|429.67|431.98|429.98|431.66|429.66|33
1722317170000|2024-07-30 05:26:10|431.66|429.66|431.37|429.37|431.67|429.67|431.34|429.34|34
1722317180000|2024-07-30 05:26:20|431.38|429.38|431.3|429.3|431.46|429.46|431.29|429.29|22
1722317190000|2024-07-30 05:26:30|431.31|429.31|431.25|429.25|431.31|429.31|431.25|429.25|6
1722317200000|2024-07-30 05:26:40|431.24|429.24|430.98|428.98|431.24|429.24|430.95|428.95|9
1722317210000|2024-07-30 05:26:50|430.95|428.95|430.87|428.87|430.95|428.95|430.79|428.79|14
1722317220000|2024-07-30 05:27:00|430.89|428.89|430.37|428.37|430.95|428.95|430.34|428.34|29
1722317230000|2024-07-30 05:27:10|430.33|428.33|429.95|427.95|430.34|428.34|429.9|427.9|29
1722317240000|2024-07-30 05:27:20|429.99|427.99|429.93|427.93|430.12|428.12|429.86|427.86|33
1722317250000|2024-07-30 05:27:30|429.94|427.94|429.9|427.9|430.29|428.29|429.84|427.84|29
1722317260000|2024-07-30 05:27:40|429.93|427.93|429.72|427.72|429.96|427.96|429.72|427.72|22
1722317270000|2024-07-30 05:27:50|429.78|427.78|429.69|427.69|429.82|427.82|429.69|427.69|28
1722317280000|2024-07-30 05:28:00|429.64|427.64|429.67|427.67|429.72|427.72|429.6|427.6|28
1722317290000|2024-07-30 05:28:10|429.8|427.8|429.88|427.88|429.91|427.91|429.69|427.69|27
1722317300000|2024-07-30 05:28:20|429.89|427.89|429.84|427.84|429.94|427.94|429.73|427.73|27
1722317310000|2024-07-30 05:28:30|429.81|427.81|429.94|427.94|429.98|427.98|429.69|427.69|30
1722317320000|2024-07-30 05:28:40|429.99|427.99|430.02|428.02|430.4|428.4|429.98|427.98|27
1722317330000|2024-07-30 05:28:50|430.04|428.04|429.83|427.83|430.22|428.22|429.71|427.71|21
1722317340000|2024-07-30 05:29:00|429.84|427.84|429.75|427.75|430.01|428.01|429.74|427.74|25
1722317350000|2024-07-30 05:29:10|429.77|427.77|430.12|428.12|430.12|428.12|429.76|427.76|24
1722317360000|2024-07-30 05:29:20|430.15|428.15|430.17|428.17|430.22|428.22|430.09|428.09|24
1722317370000|2024-07-30 05:29:30|430.19|428.19|430.24|428.24|430.3|428.3|430.14|428.14|20
1722317380000|2024-07-30 05:29:40|430.23|428.23|430.31|428.31|430.36|428.36|430.23|428.23|11
1722317390000|2024-07-30 05:29:50|430.38|428.38|430.18|428.18|430.5|428.5|430.18|428.18|16
1722317400000|2024-07-30 05:30:00|430.12|428.12|429.8|427.8|430.27|428.27|429.8|427.8|23
1722317410000|2024-07-30 05:30:10|429.74|427.74|429.66|427.66|429.81|427.81|429.66|427.66|14
1722317420000|2024-07-30 05:30:20|429.63|427.63|429.65|427.65|429.77|427.77|429.57|427.57|34
1722317430000|2024-07-30 05:30:30|429.7|427.7|429.65|427.65|429.75|427.75|429.56|427.56|24
1722317440000|2024-07-30 05:30:40|429.56|427.56|429.83|427.83|429.83|427.83|429.56|427.56|31
1722317450000|2024-07-30 05:30:50|429.84|427.84|430.17|428.17|430.24|428.24|429.84|427.84|26
1722317460000|2024-07-30 05:31:00|430.22|428.22|430.21|428.21|430.28|428.28|430.05|428.05|27
1722317470000|2024-07-30 05:31:10|430.19|428.19|430.34|428.34|430.35|428.35|430.19|428.19|23
1722317480000|2024-07-30 05:31:20|430.28|428.28|430.12|428.12|430.3|428.3|430.07|428.07|21
1722317490000|2024-07-30 05:31:30|430.07|428.07|429.96|427.96|430.12|428.12|429.87|427.87|22
1722317500000|2024-07-30 05:31:40|429.92|427.92|429.73|427.73|429.92|427.92|429.71|427.71|11
1722317510000|2024-07-30 05:31:50|429.74|427.74|429.68|427.68|429.82|427.82|429.66|427.66|24
1722317520000|2024-07-30 05:32:00|429.69|427.69|429.34|427.34|429.69|427.69|429.31|427.31|26
1722317530000|2024-07-30 05:32:10|429.33|427.33|429.36|427.36|429.36|427.36|429.22|427.22|18
1722317540000|2024-07-30 05:32:20|429.35|427.35|429.46|427.46|429.48|427.48|429.24|427.24|23
1722317550000|2024-07-30 05:32:30|429.47|427.47|429.45|427.45|429.48|427.48|429.44|427.44|19
1722317560000|2024-07-30 05:32:40|429.46|427.46|429.55|427.55|429.6|427.6|429.45|427.45|18
1722317570000|2024-07-30 05:32:50|429.54|427.54|429.71|427.71|429.78|427.78|429.52|427.52|27
1722317580000|2024-07-30 05:33:00|429.68|427.68|429.69|427.69|429.74|427.74|429.56|427.56|32
1722317590000|2024-07-30 05:33:10|429.68|427.68|430.01|428.01|430.05|428.05|429.62|427.62|25
1722317600000|2024-07-30 05:33:20|429.98|427.98|429.93|427.93|430.08|428.08|429.84|427.84|27
1722317610000|2024-07-30 05:33:30|429.94|427.94|430|428|430.04|428.04|429.94|427.94|19
1722317620000|2024-07-30 05:33:40|429.99|427.99|430|428|430.01|428.01|429.94|427.94|20
1722317630000|2024-07-30 05:33:50|430.01|428.01|429.95|427.95|430.02|428.02|429.92|427.92|19
1722317640000|2024-07-30 05:34:00|429.91|427.91|430.12|428.12|430.13|428.13|429.91|427.91|10
1722317650000|2024-07-30 05:34:10|430.13|428.13|429.91|427.91|430.14|428.14|429.82|427.82|23
1722317660000|2024-07-30 05:34:20|429.9|427.9|429.85|427.85|429.92|427.92|429.84|427.84|12
1722317670000|2024-07-30 05:34:30|429.82|427.82|429.75|427.75|429.85|427.85|429.71|427.71|25
1722317680000|2024-07-30 05:34:40|429.76|427.76|429.81|427.81|429.81|427.81|429.75|427.75|11
1722317690000|2024-07-30 05:34:50|429.85|427.85|429.63|427.63|429.91|427.91|429.61|427.61|14
1722317700000|2024-07-30 05:35:00|429.64|427.64|429.9|427.9|430|428|429.48|427.48|31
1722317710000|2024-07-30 05:35:10|429.92|427.92|430.14|428.14|430.22|428.22|429.92|427.92|24
1722317720000|2024-07-30 05:35:20|430.15|428.15|429.83|427.83|430.21|428.21|429.81|427.81|29
1722317730000|2024-07-30 05:35:30|429.86|427.86|429.74|427.74|429.87|427.87|429.74|427.74|25
1722317740000|2024-07-30 05:35:40|429.78|427.78|429.82|427.82|429.83|427.83|429.75|427.75|22
1722317750000|2024-07-30 05:35:50|429.86|427.86|429.86|427.86|429.92|427.92|429.78|427.78|22
1722317760000|2024-07-30 05:36:00|429.85|427.85|429.8|427.8|429.91|427.91|429.79|427.79|18
1722317770000|2024-07-30 05:36:10|429.83|427.83|429.81|427.81|429.87|427.87|429.81|427.81|16
1722317780000|2024-07-30 05:36:20|429.8|427.8|429.9|427.9|429.95|427.95|429.71|427.71|13
1722317790000|2024-07-30 05:36:30|429.88|427.88|430.01|428.01|430.01|428.01|429.87|427.87|11
1722317800000|2024-07-30 05:36:40|430.02|428.02|430.01|428.01|430.03|428.03|429.99|427.99|11
1722317810000|2024-07-30 05:36:50|430.02|428.02|430.09|428.09|430.09|428.09|430|428|5
1722317820000|2024-07-30 05:37:00|429.94|427.94|430.13|428.13|430.13|428.13|429.89|427.89|18
1722317830000|2024-07-30 05:37:10|430.14|428.14|430.22|428.22|430.22|428.22|430.14|428.14|4
1722317840000|2024-07-30 05:37:20|430.18|428.18|430.25|428.25|430.25|428.25|430.08|428.08|11
1722317850000|2024-07-30 05:37:30|430.27|428.27|430.16|428.16|430.29|428.29|430.15|428.15|14
1722317860000|2024-07-30 05:37:40|430.19|428.19|430.18|428.18|430.19|428.19|430.17|428.17|9
1722317870000|2024-07-30 05:37:50|430.19|428.19|430.19|428.19|430.19|428.19|430.19|428.19|1
1722317950000|2024-07-30 05:39:10|430.2|428.2|430.2|428.2|430.2|428.2|430.2|428.2|1
1722317960000|2024-07-30 05:39:20|430.27|428.27|430.24|428.24|430.47|428.47|430.24|428.24|9
1722317980000|2024-07-30 05:39:40|430.28|428.28|430.42|428.42|430.42|428.42|430.28|428.28|5
1722317990000|2024-07-30 05:39:50|430.44|428.44|430.65|428.65|430.65|428.65|430.44|428.44|7
1722318000000|2024-07-30 05:40:00|430.61|428.61|430.76|428.76|430.76|428.76|430.58|428.58|14
1722318010000|2024-07-30 05:40:10|430.63|428.63|430.44|428.44|430.63|428.63|430.44|428.44|14
1722318020000|2024-07-30 05:40:20|430.43|428.43|430.43|428.43|430.47|428.47|430.43|428.43|18
1722318030000|2024-07-30 05:40:30|430.42|428.42|430.46|428.46|430.51|428.51|430.42|428.42|13
1722318040000|2024-07-30 05:40:40|430.39|428.39|430.51|428.51|430.53|428.53|430.39|428.39|18
1722318050000|2024-07-30 05:40:50|430.5|428.5|430.45|428.45|430.54|428.54|430.44|428.44|15
1722318060000|2024-07-30 05:41:00|430.38|428.38|430.54|428.54|430.64|428.64|430.35|428.35|22
1722318070000|2024-07-30 05:41:10|430.53|428.53|430.59|428.59|430.62|428.62|430.53|428.53|18
1722318080000|2024-07-30 05:41:20|430.57|428.57|430.53|428.53|430.57|428.57|430.4|428.4|21
1722318090000|2024-07-30 05:41:30|430.52|428.52|430.66|428.66|430.68|428.68|430.47|428.47|20
1722318100000|2024-07-30 05:41:40|430.67|428.67|430.84|428.84|430.84|428.84|430.67|428.67|11
1722318110000|2024-07-30 05:41:50|430.85|428.85|431.02|429.02|431.07|429.07|430.85|428.85|14
1722318120000|2024-07-30 05:42:00|431.05|429.05|430.91|428.91|431.12|429.12|430.91|428.91|23
1722318130000|2024-07-30 05:42:10|430.93|428.93|431.08|429.08|431.08|429.08|430.92|428.92|24
1722318140000|2024-07-30 05:42:20|431.09|429.09|430.97|428.97|431.13|429.13|430.94|428.94|19
1722318150000|2024-07-30 05:42:30|431.03|429.03|431.14|429.14|431.14|429.14|431.03|429.03|22
1722318160000|2024-07-30 05:42:40|431.13|429.13|430.88|428.88|431.13|429.13|430.85|428.85|18
1722318170000|2024-07-30 05:42:50|430.9|428.9|430.97|428.97|431.03|429.03|430.9|428.9|20
1722318180000|2024-07-30 05:43:00|430.95|428.95|431.23|429.23|431.28|429.28|430.93|428.93|26
1722318190000|2024-07-30 05:43:10|431.24|429.24|431.34|429.34|431.34|429.34|431.22|429.22|22
1722318200000|2024-07-30 05:43:20|431.32|429.32|431.39|429.39|431.46|429.46|431.29|429.29|20
1722318210000|2024-07-30 05:43:30|431.4|429.4|431.46|429.46|431.46|429.46|431.38|429.38|15
1722318220000|2024-07-30 05:43:40|431.45|429.45|431.6|429.6|431.6|429.6|431.45|429.45|19
1722318230000|2024-07-30 05:43:50|431.62|429.62|431.59|429.59|431.63|429.63|431.45|429.45|20
1722318240000|2024-07-30 05:44:00|431.58|429.58|431.64|429.64|431.68|429.68|431.58|429.58|17
1722318250000|2024-07-30 05:44:10|431.67|429.67|431.71|429.71|431.74|429.74|431.67|429.67|11
1722318260000|2024-07-30 05:44:20|431.7|429.7|431.7|429.7|431.74|429.74|431.7|429.7|9
1722318270000|2024-07-30 05:44:30|431.74|429.74|431.76|429.76|431.76|429.76|431.74|429.74|5
1722318280000|2024-07-30 05:44:40|431.75|429.75|431.65|429.65|431.76|429.76|431.62|429.62|11
1722318290000|2024-07-30 05:44:50|431.67|429.67|431.65|429.65|431.67|429.67|431.65|429.65|7
1722318300000|2024-07-30 05:45:00|431.63|429.63|431.73|429.73|431.73|429.73|431.51|429.51|17
1722318310000|2024-07-30 05:45:10|431.72|429.72|431.63|429.63|431.72|429.72|431.61|429.61|18
1722318320000|2024-07-30 05:45:20|431.56|429.56|431.76|429.76|431.76|429.76|431.56|429.56|17
1722318330000|2024-07-30 05:45:30|431.75|429.75|431.67|429.67|431.75|429.75|431.63|429.63|21
1722318340000|2024-07-30 05:45:40|431.66|429.66|431.64|429.64|431.67|429.67|431.64|429.64|12
1722318350000|2024-07-30 05:45:50|431.66|429.66|431.65|429.65|431.72|429.72|431.65|429.65|7
1722318360000|2024-07-30 05:46:00|431.64|429.64|432.07|430.07|432.07|430.07|431.63|429.63|25
1722318370000|2024-07-30 05:46:10|432.1|430.1|432.17|430.17|432.28|430.28|432.1|430.1|21
1722318380000|2024-07-30 05:46:20|432.16|430.16|432.11|430.11|432.23|430.23|432.11|430.11|20
1722318390000|2024-07-30 05:46:30|432.15|430.15|432.24|430.24|432.27|430.27|432.06|430.06|23
1722318400000|2024-07-30 05:46:40|432.17|430.17|431.81|429.81|432.17|430.17|431.81|429.81|18
1722318410000|2024-07-30 05:46:50|431.8|429.8|431.91|429.91|431.94|429.94|431.69|429.69|19
1722318420000|2024-07-30 05:47:00|431.92|429.92|432.07|430.07|432.13|430.13|431.92|429.92|19
1722318430000|2024-07-30 05:47:10|432.09|430.09|432.2|430.2|432.21|430.21|432.09|430.09|8
1722318440000|2024-07-30 05:47:20|432.17|430.17|432.21|430.21|432.23|430.23|432.17|430.17|8
1722318450000|2024-07-30 05:47:30|432.2|430.2|431.95|429.95|432.2|430.2|431.93|429.93|12
1722318460000|2024-07-30 05:47:40|431.96|429.96|432.06|430.06|432.14|430.14|431.96|429.96|11
1722318470000|2024-07-30 05:47:50|432.04|430.04|431.94|429.94|432.08|430.08|431.93|429.93|17
1722318480000|2024-07-30 05:48:00|431.96|429.96|432.08|430.08|432.1|430.1|431.93|429.93|12
1722318490000|2024-07-30 05:48:10|432.05|430.05|431.91|429.91|432.05|430.05|431.9|429.9|14
1722318500000|2024-07-30 05:48:20|431.89|429.89|431.85|429.85|431.95|429.95|431.85|429.85|11
1722318510000|2024-07-30 05:48:30|431.65|429.65|431.64|429.64|431.65|429.65|431.63|429.63|4
1722318520000|2024-07-30 05:48:40|431.7|429.7|431.48|429.48|431.74|429.74|431.39|429.39|20
1722318530000|2024-07-30 05:48:50|431.44|429.44|431.63|429.63|431.63|429.63|431.4|429.4|21
1722318540000|2024-07-30 05:49:00|431.65|429.65|431.97|429.97|432.06|430.06|431.65|429.65|25
1722318550000|2024-07-30 05:49:10|431.96|429.96|431.94|429.94|432.02|430.02|431.92|429.92|18
1722318560000|2024-07-30 05:49:20|431.95|429.95|432.09|430.09|432.1|430.1|431.9|429.9|14
1722318570000|2024-07-30 05:49:30|432.11|430.11|431.8|429.8|432.11|430.11|431.8|429.8|17
1722318580000|2024-07-30 05:49:40|431.81|429.81|431.88|429.88|431.88|429.88|431.81|429.81|4
1722318590000|2024-07-30 05:49:50|431.91|429.91|431.84|429.84|431.92|429.92|431.84|429.84|11
1722318600000|2024-07-30 05:50:00|431.85|429.85|431.69|429.69|431.85|429.85|431.69|429.69|11
1722318610000|2024-07-30 05:50:10|431.62|429.62|431.53|429.53|431.62|429.62|431.42|429.42|24
1722318620000|2024-07-30 05:50:20|431.52|429.52|431.7|429.7|431.7|429.7|431.52|429.52|16
1722318630000|2024-07-30 05:50:30|431.71|429.71|431.61|429.61|431.71|429.71|431.52|429.52|24
1722318640000|2024-07-30 05:50:40|431.62|429.62|431.61|429.61|431.65|429.65|431.46|429.46|23
1722318650000|2024-07-30 05:50:50|431.6|429.6|431.66|429.66|431.73|429.73|431.59|429.59|20
1722318660000|2024-07-30 05:51:00|431.67|429.67|431.61|429.61|431.73|429.73|431.54|429.54|27
1722318670000|2024-07-30 05:51:10|431.6|429.6|431.28|429.28|431.6|429.6|431.28|429.28|25
1722318680000|2024-07-30 05:51:20|431.25|429.25|431.34|429.34|431.34|429.34|431.22|429.22|23
1722318690000|2024-07-30 05:51:30|431.33|429.33|431.42|429.42|431.46|429.46|431.32|429.32|20
1722318700000|2024-07-30 05:51:40|431.41|429.41|431.53|429.53|431.59|429.59|431.4|429.4|27
1722318710000|2024-07-30 05:51:50|431.52|429.52|431.58|429.58|431.61|429.61|431.43|429.43|24
1722318720000|2024-07-30 05:52:00|431.53|429.53|431.7|429.7|431.7|429.7|431.53|429.53|22
1722318730000|2024-07-30 05:52:10|431.67|429.67|432.47|430.47|432.63|430.63|431.67|429.67|29
1722318740000|2024-07-30 05:52:20|432.44|430.44|432.48|430.48|432.51|430.51|432.44|430.44|20
1722318750000|2024-07-30 05:52:30|432.49|430.49|432.72|430.72|432.83|430.83|432.49|430.49|31
1722318760000|2024-07-30 05:52:40|432.74|430.74|432.78|430.78|432.79|430.79|432.74|430.74|18
1722318770000|2024-07-30 05:52:50|432.83|430.83|432.93|430.93|432.93|430.93|432.82|430.82|18
1722318780000|2024-07-30 05:53:00|432.92|430.92|432.24|430.24|432.93|430.93|432.19|430.19|24
1722318790000|2024-07-30 05:53:10|432.23|430.23|432.14|430.14|432.3|430.3|432.1|430.1|28
1722318800000|2024-07-30 05:53:20|432.13|430.13|432.21|430.21|432.21|430.21|431.98|429.98|27
1722318810000|2024-07-30 05:53:30|432.17|430.17|432.2|430.2|432.23|430.23|432.15|430.15|26
1722318820000|2024-07-30 05:53:40|432.18|430.18|432.72|430.72|432.72|430.72|431.99|429.99|25
1722318830000|2024-07-30 05:53:50|432.75|430.75|432.59|430.59|432.75|430.75|432.59|430.59|16
1722318840000|2024-07-30 05:54:00|432.58|430.58|432.33|430.33|432.61|430.61|432.33|430.33|18
1722318850000|2024-07-30 05:54:10|432.34|430.34|432.27|430.27|432.34|430.34|432.27|430.27|13
1722318860000|2024-07-30 05:54:20|432.28|430.28|432.36|430.36|432.36|430.36|432.28|430.28|8
1722318870000|2024-07-30 05:54:30|432.38|430.38|432.27|430.27|432.39|430.39|432.27|430.27|13
1722318930000|2024-07-30 05:55:30|432.28|430.28|432.29|430.29|432.3|430.3|432.28|430.28|4
1722318940000|2024-07-30 05:55:40|432.3|430.3|432.27|430.27|432.32|430.32|432.27|430.27|14
1722318950000|2024-07-30 05:55:50|432.28|430.28|432.48|430.48|432.48|430.48|432.28|430.28|11
1722318960000|2024-07-30 05:56:00|432.49|430.49|432.55|430.55|432.55|430.55|432.48|430.48|11
1722318970000|2024-07-30 05:56:10|432.61|430.61|432.61|430.61|432.64|430.64|432.55|430.55|21
1722318980000|2024-07-30 05:56:20|432.63|430.63|432.63|430.63|432.64|430.64|432.52|430.52|15
1722318990000|2024-07-30 05:56:30|432.64|430.64|432.71|430.71|432.73|430.73|432.64|430.64|13
1722319000000|2024-07-30 05:56:40|432.72|430.72|432.71|430.71|432.8|430.8|432.71|430.71|6
1722319010000|2024-07-30 05:56:50|432.72|430.72|432.73|430.73|432.76|430.76|432.72|430.72|5
1722319020000|2024-07-30 05:57:00|432.67|430.67|432.49|430.49|432.67|430.67|432.48|430.48|9
1722319030000|2024-07-30 05:57:10|432.5|430.5|432.49|430.49|432.51|430.51|432.49|430.49|5
1722319040000|2024-07-30 05:57:20|432.52|430.52|432.61|430.61|432.61|430.61|432.52|430.52|9
1722319050000|2024-07-30 05:57:30|432.58|430.58|432.68|430.68|432.68|430.68|432.58|430.58|8
1722319060000|2024-07-30 05:57:40|432.69|430.69|432.69|430.69|432.73|430.73|432.64|430.64|16
1722319070000|2024-07-30 05:57:50|432.7|430.7|432.78|430.78|432.81|430.81|432.68|430.68|17
1722319080000|2024-07-30 05:58:00|432.72|430.72|432.65|430.65|432.73|430.73|432.62|430.62|13
1722319090000|2024-07-30 05:58:10|432.64|430.64|432.78|430.78|432.78|430.78|432.62|430.62|11
1722319100000|2024-07-30 05:58:20|432.8|430.8|432.9|430.9|432.9|430.9|432.7|430.7|20
1722319110000|2024-07-30 05:58:30|432.89|430.89|432.88|430.88|432.89|430.89|432.85|430.85|12
1722319120000|2024-07-30 05:58:40|432.89|430.89|432.94|430.94|432.96|430.96|432.89|430.89|18
1722319130000|2024-07-30 05:58:50|432.91|430.91|432.92|430.92|432.96|430.96|432.91|430.91|15
1722319140000|2024-07-30 05:59:00|432.85|430.85|432.91|430.91|432.91|430.91|432.85|430.85|19
1722319150000|2024-07-30 05:59:10|432.93|430.93|432.85|430.85|432.93|430.93|432.85|430.85|8
1722319160000|2024-07-30 05:59:20|432.84|430.84|432.88|430.88|432.88|430.88|432.81|430.81|9
1722319170000|2024-07-30 05:59:30|432.9|430.9|432.96|430.96|432.99|430.99|432.85|430.85|11
1722319180000|2024-07-30 05:59:40|432.98|430.98|432.9|430.9|432.98|430.98|432.89|430.89|8
1722319190000|2024-07-30 05:59:50|432.89|430.89|432.83|430.83|432.89|430.89|432.81|430.81|5
1722319200000|2024-07-30 06:00:00|432.82|430.82|432.89|430.89|432.89|430.89|432.75|430.75|15
1722319210000|2024-07-30 06:00:10|432.92|430.92|432.98|430.98|433.03|431.03|432.92|430.92|20
1722319220000|2024-07-30 06:00:20|432.97|430.97|432.84|430.84|433.09|431.09|432.84|430.84|22
1722319230000|2024-07-30 06:00:30|432.81|430.81|432.97|430.97|432.98|430.98|432.54|430.54|28
1722319240000|2024-07-30 06:00:40|432.98|430.98|433.2|431.2|433.3|431.3|432.98|430.98|25
1722319250000|2024-07-30 06:00:50|433.23|431.23|433.28|431.28|433.31|431.31|433.19|431.19|16
1722319260000|2024-07-30 06:01:00|433.21|431.21|433.43|431.43|433.43|431.43|433.19|431.19|28
1722319270000|2024-07-30 06:01:10|433.41|431.41|433.54|431.54|433.56|431.56|433.41|431.41|24
1722319280000|2024-07-30 06:01:20|433.53|431.53|433.15|431.15|433.56|431.56|433.09|431.09|26
1722319290000|2024-07-30 06:01:30|433.12|431.12|433.12|431.12|433.19|431.19|433.11|431.11|17
1722319300000|2024-07-30 06:01:40|433.13|431.13|433.12|431.12|433.14|431.14|433.05|431.05|21
1722319310000|2024-07-30 06:01:50|433.13|431.13|433.13|431.13|433.16|431.16|433.08|431.08|23
1722319320000|2024-07-30 06:02:00|433.12|431.12|433.15|431.15|433.17|431.17|433.06|431.06|21
1722319330000|2024-07-30 06:02:10|433.16|431.16|433.28|431.28|433.33|431.33|433.16|431.16|21
1722319340000|2024-07-30 06:02:20|433.3|431.3|433.09|431.09|433.31|431.31|433.08|431.08|21
1722319350000|2024-07-30 06:02:30|433.13|431.13|433.11|431.11|433.13|431.13|432.94|430.94|26
1722319360000|2024-07-30 06:02:40|433.17|431.17|433.33|431.33|433.38|431.38|433.13|431.13|28
1722319370000|2024-07-30 06:02:50|433.34|431.34|433.4|431.4|433.49|431.49|433.34|431.34|21
1722319380000|2024-07-30 06:03:00|433.41|431.41|433.6|431.6|433.64|431.64|433.38|431.38|28
1722319390000|2024-07-30 06:03:10|433.59|431.59|433.46|431.46|433.59|431.59|433.43|431.43|28
1722319400000|2024-07-30 06:03:20|433.44|431.44|433.23|431.23|433.44|431.44|433.11|431.11|27
1722319410000|2024-07-30 06:03:30|433.22|431.22|432.97|430.97|433.22|431.22|432.97|430.97|17
1722319420000|2024-07-30 06:03:40|432.96|430.96|432.66|430.66|432.96|430.96|432.58|430.58|26
1722319430000|2024-07-30 06:03:50|432.7|430.7|432.62|430.62|432.74|430.74|432.62|430.62|21
1722319440000|2024-07-30 06:04:00|432.63|430.63|433|431|433.02|431.02|432.63|430.63|25
1722319450000|2024-07-30 06:04:10|433.01|431.01|433.02|431.02|433.06|431.06|432.99|430.99|16
1722319460000|2024-07-30 06:04:20|433.01|431.01|432.95|430.95|433.02|431.02|432.9|430.9|13
1722319470000|2024-07-30 06:04:30|432.97|430.97|432.93|430.93|432.97|430.97|432.93|430.93|10
1722319480000|2024-07-30 06:04:40|433.05|431.05|433.04|431.04|433.05|431.05|432.95|430.95|20
1722319490000|2024-07-30 06:04:50|433.03|431.03|432.98|430.98|433.12|431.12|432.98|430.98|21
1722319500000|2024-07-30 06:05:00|432.95|430.95|432.98|430.98|433.05|431.05|432.94|430.94|17
1722319510000|2024-07-30 06:05:10|432.97|430.97|432.77|430.77|432.97|430.97|432.77|430.77|27
1722319520000|2024-07-30 06:05:20|432.7|430.7|432.54|430.54|432.73|430.73|432.54|430.54|22
1722319530000|2024-07-30 06:05:30|432.59|430.59|432.57|430.57|432.59|430.59|432.55|430.55|20
1722319540000|2024-07-30 06:05:40|432.56|430.56|432.53|430.53|432.58|430.58|432.51|430.51|13
1722319550000|2024-07-30 06:05:50|432.48|430.48|432.62|430.62|432.72|430.72|432.47|430.47|24
1722319560000|2024-07-30 06:06:00|432.61|430.61|432.61|430.61|432.7|430.7|432.47|430.47|16
1722319570000|2024-07-30 06:06:10|432.59|430.59|432.47|430.47|432.59|430.59|432.47|430.47|28
1722319580000|2024-07-30 06:06:20|432.51|430.51|432.66|430.66|432.72|430.72|432.46|430.46|22
1722319590000|2024-07-30 06:06:30|432.65|430.65|432.62|430.62|432.66|430.66|432.57|430.57|19
1722319600000|2024-07-30 06:06:40|432.63|430.63|432.62|430.62|432.73|430.73|432.6|430.6|22
1722319610000|2024-07-30 06:06:50|432.64|430.64|432.65|430.65|432.69|430.69|432.63|430.63|16
1722319620000|2024-07-30 06:07:00|432.64|430.64|432.7|430.7|432.7|430.7|432.57|430.57|21
1722319630000|2024-07-30 06:07:10|432.71|430.71|432.76|430.76|432.86|430.86|432.71|430.71|24
1722319640000|2024-07-30 06:07:20|432.79|430.79|432.88|430.88|432.97|430.97|432.77|430.77|28
1722319650000|2024-07-30 06:07:30|432.87|430.87|432.92|430.92|432.96|430.96|432.87|430.87|21
1722319660000|2024-07-30 06:07:40|432.93|430.93|432.93|430.93|432.99|430.99|432.83|430.83|23
1722319670000|2024-07-30 06:07:50|432.94|430.94|432.92|430.92|432.94|430.94|432.9|430.9|16
1722319680000|2024-07-30 06:08:00|432.9|430.9|432.75|430.75|432.9|430.9|432.71|430.71|21
1722319690000|2024-07-30 06:08:10|432.76|430.76|432.76|430.76|432.81|430.81|432.71|430.71|18
1722319700000|2024-07-30 06:08:20|432.77|430.77|433|431|433.02|431.02|432.77|430.77|23
1722319710000|2024-07-30 06:08:30|432.99|430.99|432.94|430.94|433|431|432.93|430.93|18
1722319720000|2024-07-30 06:08:40|432.95|430.95|432.81|430.81|432.95|430.95|432.77|430.77|22
1722319730000|2024-07-30 06:08:50|432.8|430.8|432.84|430.84|432.9|430.9|432.8|430.8|18
1722319740000|2024-07-30 06:09:00|432.83|430.83|432.79|430.79|432.88|430.88|432.79|430.79|20
1722319750000|2024-07-30 06:09:10|432.76|430.76|432.66|430.66|432.76|430.76|432.62|430.62|19
1722319760000|2024-07-30 06:09:20|432.65|430.65|432.53|430.53|432.65|430.65|432.49|430.49|25
1722319770000|2024-07-30 06:09:30|432.54|430.54|432.64|430.64|432.65|430.65|432.54|430.54|14
1722319780000|2024-07-30 06:09:40|432.66|430.66|432.66|430.66|432.67|430.67|432.5|430.5|20
1722319790000|2024-07-30 06:09:50|432.67|430.67|432.95|430.95|432.97|430.97|432.66|430.66|23
1722319800000|2024-07-30 06:10:00|432.93|430.93|432.89|430.89|432.96|430.96|432.89|430.89|16
1722319810000|2024-07-30 06:10:10|432.88|430.88|432.9|430.9|432.99|430.99|432.84|430.84|14
1722319820000|2024-07-30 06:10:20|432.89|430.89|432.86|430.86|432.91|430.91|432.79|430.79|17
1722319830000|2024-07-30 06:10:30|432.87|430.87|433.07|431.07|433.07|431.07|432.86|430.86|22
1722319840000|2024-07-30 06:10:40|433.06|431.06|432.95|430.95|433.07|431.07|432.93|430.93|10
1722319850000|2024-07-30 06:10:50|432.88|430.88|432.81|430.81|432.96|430.96|432.79|430.79|13
1722319860000|2024-07-30 06:11:00|432.87|430.87|432.66|430.66|432.87|430.87|432.65|430.65|20
1722319870000|2024-07-30 06:11:10|432.67|430.67|432.62|430.62|432.67|430.67|432.58|430.58|23
1722319880000|2024-07-30 06:11:20|432.67|430.67|432.58|430.58|432.67|430.67|432.57|430.57|24
1722319890000|2024-07-30 06:11:30|432.59|430.59|432.85|430.85|432.9|430.9|432.55|430.55|18
1722319900000|2024-07-30 06:11:40|432.86|430.86|432.81|430.81|432.88|430.88|432.8|430.8|17
1722319910000|2024-07-30 06:11:50|432.82|430.82|432.81|430.81|432.82|430.82|432.8|430.8|3
1722319920000|2024-07-30 06:12:00|432.8|430.8|432.93|430.93|433.01|431.01|432.79|430.79|16
1722319930000|2024-07-30 06:12:10|432.94|430.94|433.02|431.02|433.14|431.14|432.93|430.93|29
1722319940000|2024-07-30 06:12:20|433.01|431.01|432.99|430.99|433.03|431.03|432.98|430.98|13
1722319950000|2024-07-30 06:12:30|433.03|431.03|432.98|430.98|433.03|431.03|432.96|430.96|17
1722319960000|2024-07-30 06:12:40|432.97|430.97|432.88|430.88|432.99|430.99|432.87|430.87|14
1722319970000|2024-07-30 06:12:50|432.89|430.89|432.93|430.93|432.95|430.95|432.87|430.87|18
1722319980000|2024-07-30 06:13:00|432.91|430.91|432.75|430.75|432.91|430.91|432.69|430.69|20
1722319990000|2024-07-30 06:13:10|432.74|430.74|432.71|430.71|432.75|430.75|432.7|430.7|14
1722320000000|2024-07-30 06:13:20|432.72|430.72|432.79|430.79|432.82|430.82|432.7|430.7|15
1722320010000|2024-07-30 06:13:30|432.75|430.75|432.87|430.87|432.98|430.98|432.75|430.75|23
1722320020000|2024-07-30 06:13:40|432.9|430.9|432.95|430.95|432.96|430.96|432.9|430.9|14
1722320030000|2024-07-30 06:13:50|432.96|430.96|432.9|430.9|432.97|430.97|432.9|430.9|15
1722320040000|2024-07-30 06:14:00|432.91|430.91|432.92|430.92|432.96|430.96|432.9|430.9|10
1722320050000|2024-07-30 06:14:10|432.93|430.93|432.94|430.94|432.94|430.94|432.93|430.93|6
1722320060000|2024-07-30 06:14:20|432.96|430.96|432.95|430.95|432.98|430.98|432.93|430.93|12
1722320070000|2024-07-30 06:14:30|432.94|430.94|432.94|430.94|432.96|430.96|432.93|430.93|15
1722320080000|2024-07-30 06:14:40|432.89|430.89|432.87|430.87|432.89|430.89|432.86|430.86|9
1722320090000|2024-07-30 06:14:50|432.88|430.88|432.94|430.94|432.95|430.95|432.86|430.86|12
1722320100000|2024-07-30 06:15:00|432.93|430.93|432.81|430.81|432.93|430.93|432.81|430.81|14
1722320110000|2024-07-30 06:15:10|432.8|430.8|432.77|430.77|432.81|430.81|432.73|430.73|22
1722320120000|2024-07-30 06:15:20|432.76|430.76|432.78|430.78|432.8|430.8|432.69|430.69|16
1722320130000|2024-07-30 06:15:30|432.79|430.79|432.78|430.78|432.79|430.79|432.77|430.77|8
1722320140000|2024-07-30 06:15:40|432.77|430.77|432.88|430.88|432.96|430.96|432.77|430.77|15
1722320150000|2024-07-30 06:15:50|432.89|430.89|432.79|430.79|432.89|430.89|432.77|430.77|18
1722320160000|2024-07-30 06:16:00|432.78|430.78|432.81|430.81|432.82|430.82|432.76|430.76|21
1722320170000|2024-07-30 06:16:10|432.82|430.82|432.8|430.8|432.82|430.82|432.79|430.79|14
1722320180000|2024-07-30 06:16:20|432.79|430.79|432.74|430.74|432.81|430.81|432.74|430.74|12
1722320190000|2024-07-30 06:16:30|432.84|430.84|432.98|430.98|432.98|430.98|432.78|430.78|7
1722320200000|2024-07-30 06:16:40|432.99|430.99|433.15|431.15|433.23|431.23|432.99|430.99|25
1722320210000|2024-07-30 06:16:50|433.12|431.12|433.15|431.15|433.2|431.2|433.12|431.12|24
1722320220000|2024-07-30 06:17:00|433.14|431.14|433.19|431.19|433.19|431.19|433.08|431.08|22
1722320230000|2024-07-30 06:17:10|433.18|431.18|433.17|431.17|433.19|431.19|433.16|431.16|17
1722320240000|2024-07-30 06:17:20|433.15|431.15|433.43|431.43|433.45|431.45|433.15|431.15|12
1722320250000|2024-07-30 06:17:30|433.41|431.41|433.47|431.47|433.48|431.48|433.39|431.39|14
1722320260000|2024-07-30 06:17:40|433.45|431.45|433.3|431.3|433.45|431.45|433.3|431.3|13
1722320270000|2024-07-30 06:17:50|433.39|431.39|433.39|431.39|433.4|431.4|433.39|431.39|5
1722320280000|2024-07-30 06:18:00|433.4|431.4|433.41|431.41|433.46|431.46|433.38|431.38|15
1722320290000|2024-07-30 06:18:10|433.39|431.39|433.25|431.25|433.46|431.46|433.25|431.25|21
1722320300000|2024-07-30 06:18:20|433.26|431.26|433.11|431.11|433.3|431.3|433.08|431.08|21
1722320310000|2024-07-30 06:18:30|433.1|431.1|433.12|431.12|433.16|431.16|433.08|431.08|15
1722320320000|2024-07-30 06:18:40|433.11|431.11|433.37|431.37|433.37|431.37|433.11|431.11|17
1722320330000|2024-07-30 06:18:50|433.38|431.38|433.35|431.35|433.39|431.39|433.33|431.33|8
1722320340000|2024-07-30 06:19:00|433.36|431.36|433.08|431.08|433.36|431.36|433.06|431.06|18
1722320350000|2024-07-30 06:19:10|433.05|431.05|433.01|431.01|433.1|431.1|433.01|431.01|16
1722320360000|2024-07-30 06:19:20|433.02|431.02|432.74|430.74|433.05|431.05|432.74|430.74|18
1722320370000|2024-07-30 06:19:30|432.75|430.75|432.79|430.79|432.8|430.8|432.75|430.75|17
1722320380000|2024-07-30 06:19:40|432.82|430.82|432.75|430.75|432.82|430.82|432.68|430.68|23
1722320390000|2024-07-30 06:19:50|432.76|430.76|432.44|430.44|432.78|430.78|432.44|430.44|18
1722320400000|2024-07-30 06:20:00|432.45|430.45|432.39|430.39|432.46|430.46|432.37|430.37|22
1722320410000|2024-07-30 06:20:10|432.4|430.4|432.45|430.45|432.45|430.45|432.37|430.37|10
1722320420000|2024-07-30 06:20:20|432.46|430.46|432.49|430.49|432.49|430.49|432.42|430.42|14
1722320430000|2024-07-30 06:20:30|432.54|430.54|432.48|430.48|432.54|430.54|432.4|430.4|12
1722320440000|2024-07-30 06:20:40|432.5|430.5|432.67|430.67|432.67|430.67|432.5|430.5|10
1722320450000|2024-07-30 06:20:50|432.68|430.68|432.96|430.96|432.99|430.99|432.68|430.68|15
1722320460000|2024-07-30 06:21:00|433.04|431.04|433.29|431.29|433.29|431.29|433.04|431.04|16
1722320470000|2024-07-30 06:21:10|433.26|431.26|433.25|431.25|433.28|431.28|433.21|431.21|11
1722320480000|2024-07-30 06:21:20|433.28|431.28|433.36|431.36|433.38|431.38|433.27|431.27|23
1722320490000|2024-07-30 06:21:30|433.37|431.37|433.42|431.42|433.42|431.42|433.31|431.31|22
1722320500000|2024-07-30 06:21:40|433.4|431.4|433.42|431.42|433.44|431.44|433.38|431.38|20
1722320510000|2024-07-30 06:21:50|433.43|431.43|433.42|431.42|433.43|431.43|433.39|431.39|14
1722320520000|2024-07-30 06:22:00|433.44|431.44|433.53|431.53|433.86|431.86|433.43|431.43|32
1722320530000|2024-07-30 06:22:10|433.48|431.48|433.92|431.92|433.92|431.92|433.48|431.48|20
1722320540000|2024-07-30 06:22:20|433.91|431.91|434.03|432.03|434.03|432.03|433.91|431.91|12
1722320550000|2024-07-30 06:22:30|434.01|432.01|434.02|432.02|434.03|432.03|434.01|432.01|7
1722320560000|2024-07-30 06:22:40|434.03|432.03|433.99|431.99|434.03|432.03|433.93|431.93|18
1722320570000|2024-07-30 06:22:50|433.97|431.97|434.02|432.02|434.02|432.02|433.97|431.97|11
1722320580000|2024-07-30 06:23:00|434.01|432.01|434.08|432.08|434.12|432.12|434.01|432.01|8
1722320590000|2024-07-30 06:23:10|434.03|432.03|434.09|432.09|434.12|432.12|434.03|432.03|9
1722320600000|2024-07-30 06:23:20|434.05|432.05|434.05|432.05|434.05|432.05|434.05|432.05|1
1722320610000|2024-07-30 06:23:30|434.03|432.03|434.04|432.04|434.04|432.04|434.03|432.03|2
1722320620000|2024-07-30 06:23:40|434.03|432.03|434.03|432.03|434.03|432.03|434.03|432.03|1
1722320630000|2024-07-30 06:23:50|434.02|432.02|434.03|432.03|434.03|432.03|434|432|9
1722320640000|2024-07-30 06:24:00|434.01|432.01|433.87|431.87|434.01|432.01|433.86|431.86|13
1722320650000|2024-07-30 06:24:10|433.86|431.86|434.01|432.01|434.03|432.03|433.86|431.86|17
1722320660000|2024-07-30 06:24:20|433.99|431.99|433.92|431.92|434.01|432.01|433.92|431.92|15
1722320670000|2024-07-30 06:24:30|433.89|431.89|433.92|431.92|433.92|431.92|433.89|431.89|15
1722320680000|2024-07-30 06:24:40|433.86|431.86|433.87|431.87|433.87|431.87|433.86|431.86|2
1722320690000|2024-07-30 06:24:50|433.9|431.9|433.86|431.86|433.9|431.9|433.86|431.86|12
1722320700000|2024-07-30 06:25:00|433.85|431.85|433.76|431.76|433.85|431.85|433.66|431.66|18
1722320710000|2024-07-30 06:25:10|433.7|431.7|433.65|431.65|433.71|431.71|433.64|431.64|12
1722320720000|2024-07-30 06:25:20|433.66|431.66|433.56|431.56|433.66|431.66|433.53|431.53|21
1722320730000|2024-07-30 06:25:30|433.59|431.59|433.58|431.58|433.67|431.67|433.57|431.57|19
1722320740000|2024-07-30 06:25:40|433.59|431.59|433.52|431.52|433.74|431.74|433.52|431.52|29
1722320750000|2024-07-30 06:25:50|433.53|431.53|433.53|431.53|433.54|431.54|433.49|431.49|15
1722320760000|2024-07-30 06:26:00|433.54|431.54|433.5|431.5|433.57|431.57|433.5|431.5|21
1722320770000|2024-07-30 06:26:10|433.48|431.48|433.68|431.68|433.68|431.68|433.45|431.45|21
1722320780000|2024-07-30 06:26:20|433.69|431.69|433.62|431.62|433.69|431.69|433.62|431.62|17
1722320790000|2024-07-30 06:26:30|433.6|431.6|433.52|431.52|433.6|431.6|433.5|431.5|13
1722320800000|2024-07-30 06:26:40|433.5|431.5|433.59|431.59|433.61|431.61|433.5|431.5|13
1722320810000|2024-07-30 06:26:50|433.58|431.58|433.54|431.54|433.61|431.61|433.54|431.54|13
1722320820000|2024-07-30 06:27:00|433.53|431.53|433.54|431.54|433.57|431.57|433.52|431.52|13
1722320830000|2024-07-30 06:27:10|433.58|431.58|433.54|431.54|433.6|431.6|433.52|431.52|18
1722320840000|2024-07-30 06:27:20|433.53|431.53|433.42|431.42|433.56|431.56|433.42|431.42|13
1722320850000|2024-07-30 06:27:30|433.33|431.33|433.45|431.45|433.45|431.45|433.31|431.31|13
1722320860000|2024-07-30 06:27:40|433.44|431.44|433.43|431.43|433.46|431.46|433.43|431.43|10
1722320870000|2024-07-30 06:27:50|433.41|431.41|433.55|431.55|433.58|431.58|433.39|431.39|18
1722320880000|2024-07-30 06:28:00|433.54|431.54|433.6|431.6|433.6|431.6|433.49|431.49|21
1722320890000|2024-07-30 06:28:10|433.61|431.61|433.76|431.76|433.84|431.84|433.6|431.6|13
1722320900000|2024-07-30 06:28:20|433.74|431.74|433.8|431.8|433.84|431.84|433.7|431.7|19
1722320910000|2024-07-30 06:28:30|433.79|431.79|433.71|431.71|433.79|431.79|433.69|431.69|15
1722320920000|2024-07-30 06:28:40|433.7|431.7|433.73|431.73|433.73|431.73|433.7|431.7|10
1722320930000|2024-07-30 06:28:50|433.76|431.76|433.91|431.91|433.91|431.91|433.76|431.76|24
1722320940000|2024-07-30 06:29:00|433.89|431.89|433.78|431.78|433.96|431.96|433.77|431.77|16
1722320950000|2024-07-30 06:29:10|433.77|431.77|433.73|431.73|433.78|431.78|433.72|431.72|19
1722320960000|2024-07-30 06:29:20|433.74|431.74|433.72|431.72|433.76|431.76|433.71|431.71|13
1722320970000|2024-07-30 06:29:30|433.71|431.71|433.79|431.79|433.8|431.8|433.71|431.71|8
1722320980000|2024-07-30 06:29:40|433.8|431.8|433.79|431.79|433.8|431.8|433.77|431.77|10
1722320990000|2024-07-30 06:29:50|433.78|431.78|433.83|431.83|433.84|431.84|433.78|431.78|14
1722321000000|2024-07-30 06:30:00|433.82|431.82|433.82|431.82|433.88|431.88|433.78|431.78|19
1722321010000|2024-07-30 06:30:10|433.83|431.83|434.03|432.03|434.03|432.03|433.83|431.83|10
1722321020000|2024-07-30 06:30:20|434.02|432.02|433.85|431.85|434.02|432.02|433.75|431.75|17
1722321030000|2024-07-30 06:30:30|433.84|431.84|434.01|432.01|434.03|432.03|433.84|431.84|18
1722321040000|2024-07-30 06:30:40|434.02|432.02|434.03|432.03|434.03|432.03|434.02|432.02|2
1722321060000|2024-07-30 06:31:00|434.02|432.02|433.79|431.79|434.02|432.02|433.78|431.78|11
1722321070000|2024-07-30 06:31:10|433.77|431.77|433.88|431.88|433.93|431.93|433.77|431.77|17
1722321080000|2024-07-30 06:31:20|433.87|431.87|433.99|431.99|433.99|431.99|433.87|431.87|11
1722321090000|2024-07-30 06:31:30|433.96|431.96|433.94|431.94|434|432|433.91|431.91|13
1722321100000|2024-07-30 06:31:40|433.93|431.93|434.03|432.03|434.05|432.05|433.93|431.93|9
1722321110000|2024-07-30 06:31:50|434.05|432.05|434.03|432.03|434.05|432.05|434.03|432.03|4
1722321120000|2024-07-30 06:32:00|434.01|432.01|433.97|431.97|434.01|432.01|433.96|431.96|12
1722321130000|2024-07-30 06:32:10|433.98|431.98|433.9|431.9|434.02|432.02|433.87|431.87|22
1722321140000|2024-07-30 06:32:20|433.91|431.91|433.97|431.97|433.98|431.98|433.91|431.91|8
1722321150000|2024-07-30 06:32:30|434|432|434|432|434.02|432.02|433.99|431.99|7
1722321160000|2024-07-30 06:32:40|434.03|432.03|433.84|431.84|434.03|432.03|433.84|431.84|13
1722321170000|2024-07-30 06:32:50|433.82|431.82|433.86|431.86|433.96|431.96|433.79|431.79|19
1722321180000|2024-07-30 06:33:00|433.87|431.87|434|432|434.03|432.03|433.87|431.87|21
1722321190000|2024-07-30 06:33:10|433.98|431.98|434.03|432.03|434.03|432.03|433.97|431.97|15
1722321200000|2024-07-30 06:33:20|434.04|432.04|434.04|432.04|434.04|432.04|434.04|432.04|1
1722321210000|2024-07-30 06:33:30|434.03|432.03|434.04|432.04|434.04|432.04|434.03|432.03|2
1722321220000|2024-07-30 06:33:40|434.03|432.03|434.03|432.03|434.07|432.07|434.03|432.03|4
1722321240000|2024-07-30 06:34:00|434.06|432.06|434.07|432.07|434.12|432.12|434.03|432.03|8
1722321250000|2024-07-30 06:34:10|434.26|432.26|434.27|432.27|434.43|432.43|434.25|432.25|20
1722321260000|2024-07-30 06:34:20|434.28|432.28|434.05|432.05|434.28|432.28|433.97|431.97|24
1722321270000|2024-07-30 06:34:30|434.06|432.06|433.76|431.76|434.12|432.12|433.74|431.74|22
1722321280000|2024-07-30 06:34:40|433.82|431.82|433.77|431.77|433.9|431.9|433.75|431.75|18
1722321290000|2024-07-30 06:34:50|433.79|431.79|433.9|431.9|433.96|431.96|433.75|431.75|24
1722321300000|2024-07-30 06:35:00|433.92|431.92|433.95|431.95|433.98|431.98|433.86|431.86|16
1722321310000|2024-07-30 06:35:10|433.96|431.96|433.92|431.92|433.96|431.96|433.86|431.86|20
1722321320000|2024-07-30 06:35:20|433.96|431.96|433.93|431.93|433.96|431.96|433.9|431.9|10
1722321330000|2024-07-30 06:35:30|433.94|431.94|433.98|431.98|434|432|433.92|431.92|25
1722321340000|2024-07-30 06:35:40|433.99|431.99|433.98|431.98|433.99|431.99|433.97|431.97|12
1722321350000|2024-07-30 06:35:50|433.97|431.97|433.96|431.96|434.04|432.04|433.93|431.93|21
1722321360000|2024-07-30 06:36:00|433.97|431.97|434.13|432.13|434.14|432.14|433.96|431.96|19
1722321370000|2024-07-30 06:36:10|434.11|432.11|434.07|432.07|434.18|432.18|434.04|432.04|27
1722321380000|2024-07-30 06:36:20|434.06|432.06|433.92|431.92|434.06|432.06|433.88|431.88|19
1722321390000|2024-07-30 06:36:30|433.93|431.93|433.97|431.97|433.99|431.99|433.9|431.9|17
1722321400000|2024-07-30 06:36:40|433.95|431.95|433.91|431.91|433.99|431.99|433.91|431.91|26
1722321410000|2024-07-30 06:36:50|433.92|431.92|433.89|431.89|433.95|431.95|433.86|431.86|18
1722321420000|2024-07-30 06:37:00|433.88|431.88|433.71|431.71|433.88|431.88|433.69|431.69|20
1722321430000|2024-07-30 06:37:10|433.72|431.72|433.75|431.75|433.75|431.75|433.68|431.68|17
1722321440000|2024-07-30 06:37:20|433.77|431.77|433.65|431.65|433.77|431.77|433.61|431.61|18
1722321450000|2024-07-30 06:37:30|433.66|431.66|433.72|431.72|433.72|431.72|433.65|431.65|19
1722321460000|2024-07-30 06:37:40|433.73|431.73|433.56|431.56|433.73|431.73|433.49|431.49|23
1722321470000|2024-07-30 06:37:50|433.57|431.57|433.85|431.85|433.86|431.86|433.57|431.57|23
1722321480000|2024-07-30 06:38:00|433.83|431.83|433.95|431.95|433.99|431.99|433.83|431.83|15
1722321490000|2024-07-30 06:38:10|433.96|431.96|433.76|431.76|434|432|433.76|431.76|16
1722321500000|2024-07-30 06:38:20|433.78|431.78|433.68|431.68|433.78|431.78|433.68|431.68|16
1722321510000|2024-07-30 06:38:30|433.67|431.67|433.6|431.6|433.68|431.68|433.59|431.59|8
1722321520000|2024-07-30 06:38:40|433.59|431.59|433.87|431.87|433.87|431.87|433.57|431.57|21
1722321530000|2024-07-30 06:38:50|433.88|431.88|433.79|431.79|433.88|431.88|433.79|431.79|11
1722321540000|2024-07-30 06:39:00|433.78|431.78|433.88|431.88|433.89|431.89|433.73|431.73|17
1722321550000|2024-07-30 06:39:10|433.89|431.89|433.79|431.79|433.89|431.89|433.71|431.71|20
1722321560000|2024-07-30 06:39:20|433.78|431.78|433.8|431.8|433.82|431.82|433.78|431.78|14
1722321570000|2024-07-30 06:39:30|433.81|431.81|433.71|431.71|433.82|431.82|433.7|431.7|18
1722321580000|2024-07-30 06:39:40|433.72|431.72|433.73|431.73|433.73|431.73|433.7|431.7|14
1722321590000|2024-07-30 06:39:50|433.68|431.68|433.44|431.44|433.68|431.68|433.44|431.44|24
1722321600000|2024-07-30 06:40:00|433.45|431.45|433.5|431.5|433.5|431.5|433.4|431.4|18
1722321610000|2024-07-30 06:40:10|433.47|431.47|433.49|431.49|433.56|431.56|433.41|431.41|24
1722321620000|2024-07-30 06:40:20|433.5|431.5|433.44|431.44|433.5|431.5|433.44|431.44|9
1722321630000|2024-07-30 06:40:30|433.42|431.42|433.45|431.45|433.45|431.45|433.41|431.41|10
1722321640000|2024-07-30 06:40:40|433.44|431.44|433.46|431.46|433.49|431.49|433.43|431.43|13
1722321650000|2024-07-30 06:40:50|433.47|431.47|433.54|431.54|433.55|431.55|433.47|431.47|13
1722321660000|2024-07-30 06:41:00|433.53|431.53|433.48|431.48|433.53|431.53|433.44|431.44|10
1722321670000|2024-07-30 06:41:10|433.47|431.47|433.43|431.43|433.48|431.48|433.41|431.41|15
1722321680000|2024-07-30 06:41:20|433.44|431.44|433.45|431.45|433.49|431.49|433.43|431.43|13
1722321690000|2024-07-30 06:41:30|433.43|431.43|433.48|431.48|433.48|431.48|433.43|431.43|17
1722321700000|2024-07-30 06:41:40|433.47|431.47|433.41|431.41|433.48|431.48|433.41|431.41|14
1722321710000|2024-07-30 06:41:50|433.4|431.4|433.29|431.29|433.41|431.41|433.27|431.27|15
1722321720000|2024-07-30 06:42:00|433.31|431.31|433.36|431.36|433.39|431.39|433.31|431.31|9
1722321730000|2024-07-30 06:42:10|433.35|431.35|433.35|431.35|433.38|431.38|433.34|431.34|18
1722321740000|2024-07-30 06:42:20|433.36|431.36|433.37|431.37|433.38|431.38|433.34|431.34|10
1722321750000|2024-07-30 06:42:30|433.38|431.38|433.2|431.2|433.4|431.4|433.16|431.16|18
1722321760000|2024-07-30 06:42:40|433.18|431.18|433.11|431.11|433.19|431.19|433.02|431.02|16
1722321770000|2024-07-30 06:42:50|433.1|431.1|433.01|431.01|433.12|431.12|433|431|11
1722321780000|2024-07-30 06:43:00|432.97|430.97|432.77|430.77|432.97|430.97|432.71|430.71|24
1722321790000|2024-07-30 06:43:10|432.76|430.76|432.71|430.71|432.77|430.77|432.7|430.7|19
1722321800000|2024-07-30 06:43:20|432.73|430.73|432.81|430.81|432.83|430.83|432.73|430.73|18
1722321810000|2024-07-30 06:43:30|432.82|430.82|432.7|430.7|432.83|430.83|432.68|430.68|17
1722321820000|2024-07-30 06:43:40|432.71|430.71|432.67|430.67|432.74|430.74|432.67|430.67|17
1722321830000|2024-07-30 06:43:50|432.68|430.68|432.78|430.78|432.79|430.79|432.6|430.6|28
1722321840000|2024-07-30 06:44:00|432.75|430.75|432.72|430.72|432.76|430.76|432.64|430.64|22
1722321850000|2024-07-30 06:44:10|432.71|430.71|432.64|430.64|432.72|430.72|432.6|430.6|19
1722321860000|2024-07-30 06:44:20|432.63|430.63|432.67|430.67|432.67|430.67|432.62|430.62|14
1722321870000|2024-07-30 06:44:30|432.66|430.66|432.5|430.5|432.66|430.66|432.5|430.5|11
1722321880000|2024-07-30 06:44:40|432.52|430.52|432.48|430.48|432.53|430.53|432.32|430.32|20
1722321890000|2024-07-30 06:44:50|432.49|430.49|432.39|430.39|432.5|430.5|432.3|430.3|18
1722321900000|2024-07-30 06:45:00|432.38|430.38|432.4|430.4|432.42|430.42|432.37|430.37|14
1722321910000|2024-07-30 06:45:10|432.39|430.39|432.35|430.35|432.4|430.4|432.35|430.35|6
1722321920000|2024-07-30 06:45:20|432.32|430.32|432.3|430.3|432.32|430.32|432.17|430.17|20
1722321930000|2024-07-30 06:45:30|432.28|430.28|432.27|430.27|432.41|430.41|432.24|430.24|24
1722321940000|2024-07-30 06:45:40|432.29|430.29|432.32|430.32|432.38|430.38|432.17|430.17|27
1722321950000|2024-07-30 06:45:50|432.33|430.33|432.62|430.62|432.62|430.62|432.28|430.28|20
1722321960000|2024-07-30 06:46:00|432.63|430.63|432.53|430.53|432.72|430.72|432.52|430.52|20
1722321970000|2024-07-30 06:46:10|432.54|430.54|432.43|430.43|432.57|430.57|432.42|430.42|25
1722321980000|2024-07-30 06:46:20|432.45|430.45|432.42|430.42|432.45|430.45|432.3|430.3|16
1722321990000|2024-07-30 06:46:30|432.4|430.4|432.39|430.39|432.42|430.42|432.38|430.38|10
1722322000000|2024-07-30 06:46:40|432.36|430.36|432.31|430.31|432.38|430.38|432.22|430.22|13
1722322010000|2024-07-30 06:46:50|432.32|430.32|432.49|430.49|432.57|430.57|432.32|430.32|18
1722322020000|2024-07-30 06:47:00|432.51|430.51|432.96|430.96|432.96|430.96|432.51|430.51|30
1722322030000|2024-07-30 06:47:10|432.98|430.98|433.09|431.09|433.15|431.15|432.98|430.98|28
1722322040000|2024-07-30 06:47:20|433.1|431.1|433.49|431.49|433.5|431.5|433.1|431.1|25
1722322050000|2024-07-30 06:47:30|433.52|431.52|433.66|431.66|433.69|431.69|433.47|431.47|17
1722322060000|2024-07-30 06:47:40|433.7|431.7|433.58|431.58|433.71|431.71|433.57|431.57|21
1722322070000|2024-07-30 06:47:50|433.59|431.59|433.27|431.27|433.64|431.64|433.16|431.16|21
1722322080000|2024-07-30 06:48:00|433.34|431.34|433.91|431.91|433.91|431.91|433.34|431.34|23
1722322090000|2024-07-30 06:48:10|433.92|431.92|433.96|431.96|434.01|432.01|433.9|431.9|27
1722322100000|2024-07-30 06:48:20|433.94|431.94|433.99|431.99|434|432|433.94|431.94|12
1722322110000|2024-07-30 06:48:30|433.97|431.97|434.14|432.14|434.22|432.22|433.97|431.97|19
1722322120000|2024-07-30 06:48:40|434.13|432.13|434.46|432.46|434.46|432.46|434.12|432.12|10
1722322130000|2024-07-30 06:48:50|434.43|432.43|434.27|432.27|434.43|432.43|434.09|432.09|16
1722322140000|2024-07-30 06:49:00|434.28|432.28|434.06|432.06|434.31|432.31|434.01|432.01|23
1722322150000|2024-07-30 06:49:10|434.07|432.07|434.18|432.18|434.2|432.2|434.07|432.07|9
1722322160000|2024-07-30 06:49:20|434.2|432.2|434.17|432.17|434.21|432.21|434.17|432.17|10
1722322170000|2024-07-30 06:49:30|434.15|432.15|434.24|432.24|434.3|432.3|434.13|432.13|11
1722322180000|2024-07-30 06:49:40|434.35|432.35|434.42|432.42|434.44|432.44|434.32|432.32|16
1722322190000|2024-07-30 06:49:50|434.4|432.4|433.61|431.61|434.4|432.4|433.56|431.56|28
1722322200000|2024-07-30 06:50:00|433.63|431.63|434.08|432.08|434.14|432.14|433.62|431.62|22
1722322210000|2024-07-30 06:50:10|434.09|432.09|434.08|432.08|434.21|432.21|434.01|432.01|17
1722322220000|2024-07-30 06:50:20|434.09|432.09|433.96|431.96|434.1|432.1|433.93|431.93|19
1722322230000|2024-07-30 06:50:30|433.97|431.97|433.92|431.92|434.21|432.21|433.91|431.91|18
1722322240000|2024-07-30 06:50:40|433.7|431.7|433.29|431.29|433.7|431.7|433.29|431.29|24
1722322250000|2024-07-30 06:50:50|433.3|431.3|433.65|431.65|433.68|431.68|433.27|431.27|16
1722322260000|2024-07-30 06:51:00|433.66|431.66|433.05|431.05|433.68|431.68|432.96|430.96|24
1722322270000|2024-07-30 06:51:10|433.06|431.06|433.06|431.06|433.09|431.09|433.06|431.06|10
1722322280000|2024-07-30 06:51:20|433.07|431.07|432.98|430.98|433.08|431.08|432.97|430.97|15
1722322290000|2024-07-30 06:51:30|432.95|430.95|432.79|430.79|432.95|430.95|432.76|430.76|18
1722322300000|2024-07-30 06:51:40|432.84|430.84|432.72|430.72|432.99|430.99|432.59|430.59|30
1722322310000|2024-07-30 06:51:50|432.73|430.73|432.74|430.74|432.82|430.82|432.65|430.65|17
1722322320000|2024-07-30 06:52:00|432.79|430.79|432.28|430.28|432.79|430.79|432.28|430.28|25
1722322330000|2024-07-30 06:52:10|432.29|430.29|432.84|430.84|432.92|430.92|432.29|430.29|30
1722322340000|2024-07-30 06:52:20|432.85|430.85|433.21|431.21|433.21|431.21|432.52|430.52|21
1722322350000|2024-07-30 06:52:30|433.2|431.2|433.26|431.26|433.37|431.37|433.1|431.1|21
1722322360000|2024-07-30 06:52:40|433.28|431.28|433.33|431.33|433.33|431.33|433.22|431.22|27
1722322370000|2024-07-30 06:52:50|433.36|431.36|433.49|431.49|433.51|431.51|433.36|431.36|21
1722322380000|2024-07-30 06:53:00|433.5|431.5|433.52|431.52|433.53|431.53|433.33|431.33|21
1722322390000|2024-07-30 06:53:10|433.53|431.53|433.61|431.61|433.94|431.94|433.44|431.44|28
1722322400000|2024-07-30 06:53:20|433.58|431.58|433.26|431.26|433.62|431.62|433.25|431.25|21
1722322410000|2024-07-30 06:53:30|433.22|431.22|433.2|431.2|433.4|431.4|433.2|431.2|28
1722322420000|2024-07-30 06:53:40|433.21|431.21|433.22|431.22|433.23|431.23|433.07|431.07|18
1722322430000|2024-07-30 06:53:50|433.24|431.24|433.31|431.31|433.34|431.34|433.24|431.24|19
1722322440000|2024-07-30 06:54:00|433.28|431.28|433.48|431.48|433.48|431.48|433.22|431.22|24
1722322450000|2024-07-30 06:54:10|433.52|431.52|433.64|431.64|433.64|431.64|433.49|431.49|21
1722322460000|2024-07-30 06:54:20|433.61|431.61|433.69|431.69|433.69|431.69|433.6|431.6|15
1722322470000|2024-07-30 06:54:30|433.71|431.71|433.71|431.71|433.74|431.74|433.64|431.64|26
1722322480000|2024-07-30 06:54:40|433.74|431.74|433.63|431.63|433.82|431.82|433.62|431.62|23
1722322490000|2024-07-30 06:54:50|433.64|431.64|433.61|431.61|433.72|431.72|433.59|431.59|19
1722322500000|2024-07-30 06:55:00|433.62|431.62|433.79|431.79|433.82|431.82|433.62|431.62|23
1722322510000|2024-07-30 06:55:10|433.77|431.77|433.72|431.72|433.81|431.81|433.71|431.71|26
1722322520000|2024-07-30 06:55:20|433.64|431.64|433.84|431.84|433.85|431.85|433.61|431.61|17
1722322530000|2024-07-30 06:55:30|433.82|431.82|433.83|431.83|433.84|431.84|433.76|431.76|18
1722322540000|2024-07-30 06:55:40|433.81|431.81|433.91|431.91|433.91|431.91|433.78|431.78|20
1722322550000|2024-07-30 06:55:50|433.9|431.9|434.09|432.09|434.22|432.22|433.9|431.9|26
1722322560000|2024-07-30 06:56:00|434.02|432.02|434.02|432.02|434.03|432.03|433.9|431.9|19
1722322570000|2024-07-30 06:56:10|434.01|432.01|434.06|432.06|434.1|432.1|433.98|431.98|23
1722322580000|2024-07-30 06:56:20|434.07|432.07|434.16|432.16|434.21|432.21|434.07|432.07|16
1722322590000|2024-07-30 06:56:30|434.15|432.15|434.22|432.22|434.24|432.24|434.14|432.14|16
1722322600000|2024-07-30 06:56:40|434.19|432.19|434.29|432.29|434.4|432.4|434.19|432.19|24
1722322610000|2024-07-30 06:56:50|434.19|432.19|434.37|432.37|434.37|432.37|434.16|432.16|23
1722322620000|2024-07-30 06:57:00|434.38|432.38|434.22|432.22|434.38|432.38|434.2|432.2|22
1722322630000|2024-07-30 06:57:10|434.24|432.24|434.11|432.11|434.28|432.28|434.11|432.11|20
1722322640000|2024-07-30 06:57:20|434.08|432.08|434.14|432.14|434.14|432.14|434.08|432.08|15
1722322650000|2024-07-30 06:57:30|434.15|432.15|434.11|432.11|434.15|432.15|434.1|432.1|13
1722322660000|2024-07-30 06:57:40|434.12|432.12|434.32|432.32|434.35|432.35|434.08|432.08|16
1722322670000|2024-07-30 06:57:50|434.33|432.33|434.4|432.4|434.43|432.43|434.31|432.31|14
1722322680000|2024-07-30 06:58:00|434.39|432.39|434.32|432.32|434.41|432.41|434.31|432.31|21
1722322690000|2024-07-30 06:58:10|434.21|432.21|434.21|432.21|434.27|432.27|434.19|432.19|10
1722322700000|2024-07-30 06:58:20|434.19|432.19|434.32|432.32|434.35|432.35|434.19|432.19|14
1722322710000|2024-07-30 06:58:30|434.33|432.33|434.38|432.38|434.38|432.38|434.32|432.32|14
1722322720000|2024-07-30 06:58:40|434.36|432.36|434.31|432.31|434.36|432.36|434.29|432.29|14
1722322730000|2024-07-30 06:58:50|434.32|432.32|434.29|432.29|434.32|432.32|434.28|432.28|6
1722322740000|2024-07-30 06:59:00|434.25|432.25|434.31|432.31|434.33|432.33|434.2|432.2|19
1722322750000|2024-07-30 06:59:10|434.3|432.3|434.31|432.31|434.33|432.33|434.3|432.3|10
1722322760000|2024-07-30 06:59:20|434.32|432.32|434.39|432.39|434.39|432.39|434.32|432.32|16
1722322770000|2024-07-30 06:59:30|434.44|432.44|434.46|432.46|434.46|432.46|434.42|432.42|9
1722322790000|2024-07-30 06:59:50|434.48|432.48|434.46|432.46|434.48|432.48|434.46|432.46|2
1722322800000|2024-07-30 07:00:00|434.47|432.47|434.68|432.68|434.85|432.85|434.46|432.46|17
1722322810000|2024-07-30 07:00:10|434.66|432.66|434.71|432.71|434.74|432.74|434.66|432.66|17
1722322820000|2024-07-30 07:00:20|434.72|432.72|434.97|432.97|435.01|433.01|434.72|432.72|26
1722322830000|2024-07-30 07:00:30|435.02|433.02|435.02|433.02|435.03|433.03|434.96|432.96|20
1722322840000|2024-07-30 07:00:40|435|433|435.32|433.32|435.34|433.34|435|433|16
1722322850000|2024-07-30 07:00:50|435.29|433.29|435.35|433.35|435.36|433.36|435.29|433.29|16
1722322860000|2024-07-30 07:01:00|435.38|433.38|435.88|433.88|435.89|433.89|435.38|433.38|32
1722322870000|2024-07-30 07:01:10|435.89|433.89|435.82|433.82|435.92|433.92|435.72|433.72|23
1722322880000|2024-07-30 07:01:20|435.81|433.81|435.62|433.62|435.81|433.81|435.59|433.59|18
1722322890000|2024-07-30 07:01:30|435.64|433.64|435.6|433.6|435.7|433.7|435.6|433.6|11
1722322900000|2024-07-30 07:01:40|435.61|433.61|435.65|433.65|435.71|433.71|435.59|433.59|21
1722322910000|2024-07-30 07:01:50|435.66|433.66|435.68|433.68|435.72|433.72|435.66|433.66|9
1722322920000|2024-07-30 07:02:00|435.66|433.66|435.77|433.77|435.77|433.77|435.66|433.66|18
1722322930000|2024-07-30 07:02:10|435.78|433.78|435.73|433.73|435.82|433.82|435.66|433.66|19
1722322940000|2024-07-30 07:02:20|435.72|433.72|435.68|433.68|435.81|433.81|435.66|433.66|18
1722322950000|2024-07-30 07:02:30|435.69|433.69|435.71|433.71|435.72|433.72|435.66|433.66|19
1722322960000|2024-07-30 07:02:40|435.72|433.72|435.63|433.63|435.85|433.85|435.63|433.63|18
1722322970000|2024-07-30 07:02:50|435.64|433.64|435.58|433.58|435.67|433.67|435.58|433.58|15
1722322980000|2024-07-30 07:03:00|435.59|433.59|435.65|433.65|435.65|433.65|435.55|433.55|22
1722322990000|2024-07-30 07:03:10|435.69|433.69|435.68|433.68|435.7|433.7|435.67|433.67|11
1722323000000|2024-07-30 07:03:20|435.69|433.69|435.69|433.69|435.7|433.7|435.67|433.67|11
1722323010000|2024-07-30 07:03:30|435.7|433.7|435.69|433.69|435.71|433.71|435.68|433.68|10
1722323020000|2024-07-30 07:03:40|435.68|433.68|435.72|433.72|435.73|433.73|435.68|433.68|7
1722323030000|2024-07-30 07:03:50|435.7|433.7|435.72|433.72|435.74|433.74|435.7|433.7|10
1722323040000|2024-07-30 07:04:00|435.73|433.73|435.96|433.96|436.01|434.01|435.73|433.73|22
1722323050000|2024-07-30 07:04:10|435.97|433.97|435.88|433.88|435.97|433.97|435.87|433.87|11
1722323060000|2024-07-30 07:04:20|435.86|433.86|435.9|433.9|435.96|433.96|435.86|433.86|12
1722323070000|2024-07-30 07:04:30|435.89|433.89|435.61|433.61|435.91|433.91|435.54|433.54|19
1722323080000|2024-07-30 07:04:40|435.6|433.6|435.55|433.55|435.61|433.61|435.49|433.49|18
1722323090000|2024-07-30 07:04:50|435.58|433.58|435.77|433.77|435.77|433.77|435.58|433.58|16
1722323100000|2024-07-30 07:05:00|435.75|433.75|435.69|433.69|435.83|433.83|435.68|433.68|14
1722323110000|2024-07-30 07:05:10|435.71|433.71|435.81|433.81|435.87|433.87|435.71|433.71|23
1722323120000|2024-07-30 07:05:20|435.78|433.78|435.71|433.71|435.81|433.81|435.57|433.57|14
1722323130000|2024-07-30 07:05:30|435.7|433.7|435.68|433.68|435.71|433.71|435.61|433.61|16
1722323140000|2024-07-30 07:05:40|435.69|433.69|435.77|433.77|435.77|433.77|435.65|433.65|13
1722323150000|2024-07-30 07:05:50|435.78|433.78|435.64|433.64|435.78|433.78|435.62|433.62|16
1722323160000|2024-07-30 07:06:00|435.66|433.66|435.71|433.71|435.74|433.74|435.61|433.61|17
1722323170000|2024-07-30 07:06:10|435.73|433.73|435.64|433.64|435.75|433.75|435.64|433.64|19
1722323180000|2024-07-30 07:06:20|435.66|433.66|435.72|433.72|435.74|433.74|435.58|433.58|17
1722323190000|2024-07-30 07:06:30|435.73|433.73|435.71|433.71|435.75|433.75|435.7|433.7|13
1722323200000|2024-07-30 07:06:40|435.72|433.72|435.88|433.88|435.88|433.88|435.67|433.67|15
1722323210000|2024-07-30 07:06:50|435.93|433.93|436.3|434.3|436.37|434.37|435.93|433.93|33
1722323220000|2024-07-30 07:07:00|436.34|434.34|436.49|434.49|436.68|434.68|436.34|434.34|34
1722323230000|2024-07-30 07:07:10|436.55|434.55|436.26|434.26|436.56|434.56|436.23|434.23|19
1722323240000|2024-07-30 07:07:20|436.27|434.27|436.16|434.16|436.3|434.3|436.1|434.1|21
1722323250000|2024-07-30 07:07:30|436.17|434.17|436.24|434.24|436.26|434.26|436.16|434.16|25
1722323260000|2024-07-30 07:07:40|436.22|434.22|436.36|434.36|436.36|434.36|436.22|434.22|15
1722323270000|2024-07-30 07:07:50|436.37|434.37|436.31|434.31|436.39|434.39|436.28|434.28|17
1722323280000|2024-07-30 07:08:00|436.28|434.28|436.24|434.24|436.31|434.31|436.18|434.18|20
1722323290000|2024-07-30 07:08:10|436.25|434.25|436.22|434.22|436.25|434.25|436.17|434.17|13
1722323300000|2024-07-30 07:08:20|436.23|434.23|436.33|434.33|436.33|434.33|436.22|434.22|12
1722323310000|2024-07-30 07:08:30|436.28|434.28|436.52|434.52|436.52|434.52|436.28|434.28|17
1722323320000|2024-07-30 07:08:40|436.55|434.55|436.4|434.4|436.57|434.57|436.37|434.37|21
1722323330000|2024-07-30 07:08:50|436.42|434.42|436.22|434.22|436.42|434.42|436.22|434.22|17
1722323340000|2024-07-30 07:09:00|436.23|434.23|436.04|434.04|436.25|434.25|436.02|434.02|18
1722323350000|2024-07-30 07:09:10|436.05|434.05|436.33|434.33|436.37|434.37|436.05|434.05|23
1722323360000|2024-07-30 07:09:20|436.34|434.34|436.43|434.43|436.48|434.48|436.34|434.34|16
1722323370000|2024-07-30 07:09:30|436.42|434.42|436.5|434.5|436.5|434.5|436.42|434.42|16
1722323380000|2024-07-30 07:09:40|436.53|434.53|436.51|434.51|436.56|434.56|436.37|434.37|23
1722323390000|2024-07-30 07:09:50|436.52|434.52|436.43|434.43|436.56|434.56|436.41|434.41|26
1722323400000|2024-07-30 07:10:00|436.42|434.42|436.37|434.37|436.44|434.44|436.35|434.35|17
1722323410000|2024-07-30 07:10:10|436.36|434.36|436.38|434.38|436.38|434.38|436.24|434.24|25
1722323420000|2024-07-30 07:10:20|436.37|434.37|436.48|434.48|436.5|434.5|436.33|434.33|23
1722323430000|2024-07-30 07:10:30|436.49|434.49|436.52|434.52|436.67|434.67|436.45|434.45|23
1722323440000|2024-07-30 07:10:40|436.51|434.51|436.65|434.65|436.65|434.65|436.48|434.48|22
1722323450000|2024-07-30 07:10:50|436.64|434.64|436.62|434.62|436.64|434.64|436.6|434.6|9
1722323460000|2024-07-30 07:11:00|436.63|434.63|436.4|434.4|436.64|434.64|436.4|434.4|19
1722323470000|2024-07-30 07:11:10|436.34|434.34|436.76|434.76|436.77|434.77|436.34|434.34|11
1722323480000|2024-07-30 07:11:20|436.77|434.77|436.52|434.52|436.84|434.84|436.5|434.5|25
1722323490000|2024-07-30 07:11:30|436.5|434.5|436.46|434.46|436.51|434.51|436.4|434.4|13
1722323500000|2024-07-30 07:11:40|436.5|434.5|436.56|434.56|436.6|434.6|436.49|434.49|19
1722323510000|2024-07-30 07:11:50|436.57|434.57|436.59|434.59|436.61|434.61|436.57|434.57|9
1722323520000|2024-07-30 07:12:00|436.58|434.58|436.66|434.66|436.74|434.74|436.58|434.58|14
1722323530000|2024-07-30 07:12:10|436.67|434.67|436.85|434.85|436.86|434.86|436.67|434.67|19
1722323540000|2024-07-30 07:12:20|436.84|434.84|436.67|434.67|436.89|434.89|436.67|434.67|17
1722323550000|2024-07-30 07:12:30|436.68|434.68|436.52|434.52|436.72|434.72|436.49|434.49|25
1722323560000|2024-07-30 07:12:40|436.53|434.53|436.66|434.66|436.68|434.68|436.53|434.53|17
1722323570000|2024-07-30 07:12:50|436.67|434.67|436.68|434.68|436.69|434.69|436.67|434.67|10
1722323580000|2024-07-30 07:13:00|436.71|434.71|436.65|434.65|436.8|434.8|436.58|434.58|20
1722323590000|2024-07-30 07:13:10|436.66|434.66|436.51|434.51|436.66|434.66|436.5|434.5|16
1722323600000|2024-07-30 07:13:20|436.55|434.55|436.45|434.45|436.55|434.55|436.42|434.42|20
1722323610000|2024-07-30 07:13:30|436.47|434.47|436.41|434.41|436.68|434.68|436.41|434.41|23
1722323620000|2024-07-30 07:13:40|436.42|434.42|436.73|434.73|436.81|434.81|436.42|434.42|25
1722323630000|2024-07-30 07:13:50|436.79|434.79|436.76|434.76|436.8|434.8|436.72|434.72|21
1722323640000|2024-07-30 07:14:00|436.78|434.78|436.61|434.61|436.8|434.8|436.61|434.61|23
1722323650000|2024-07-30 07:14:10|436.63|434.63|436.7|434.7|436.72|434.72|436.62|434.62|15
1722323660000|2024-07-30 07:14:20|436.69|434.69|437.12|435.12|437.19|435.19|436.69|434.69|22
1722323670000|2024-07-30 07:14:30|437.11|435.11|436.96|434.96|437.19|435.19|436.95|434.95|24
1722323680000|2024-07-30 07:14:40|437|435|437.1|435.1|437.1|435.1|436.9|434.9|20
1722323690000|2024-07-30 07:14:50|437.04|435.04|437.04|435.04|437.09|435.09|437.02|435.02|19
1722323700000|2024-07-30 07:15:00|437.22|435.22|437.26|435.26|437.38|435.38|437.12|435.12|27
1722323710000|2024-07-30 07:15:10|437.27|435.27|437.29|435.29|437.37|435.37|437.27|435.27|19
1722323720000|2024-07-30 07:15:20|437.27|435.27|437.29|435.29|437.34|435.34|437.23|435.23|22
1722323730000|2024-07-30 07:15:30|437.3|435.3|437.31|435.31|437.32|435.32|437.29|435.29|16
1722323740000|2024-07-30 07:15:40|437.3|435.3|437.59|435.59|437.64|435.64|437.29|435.29|20
1722323750000|2024-07-30 07:15:50|437.66|435.66|437.42|435.42|437.74|435.74|437.42|435.42|19
1722323760000|2024-07-30 07:16:00|437.43|435.43|437.02|435.02|437.43|435.43|436.99|434.99|22
1722323770000|2024-07-30 07:16:10|437.05|435.05|437.05|435.05|437.11|435.11|436.96|434.96|26
1722323780000|2024-07-30 07:16:20|437.04|435.04|437.32|435.32|437.34|435.34|437.04|435.04|27
1722323790000|2024-07-30 07:16:30|437.35|435.35|437.47|435.47|437.58|435.58|437.33|435.33|28
1722323800000|2024-07-30 07:16:40|437.45|435.45|437.35|435.35|437.5|435.5|437.35|435.35|30
1722323810000|2024-07-30 07:16:50|437.34|435.34|437.35|435.35|437.41|435.41|437.25|435.25|27
1722323820000|2024-07-30 07:17:00|437.42|435.42|437.23|435.23|437.51|435.51|437.23|435.23|18
1722323830000|2024-07-30 07:17:10|437.17|435.17|437.04|435.04|437.17|435.17|436.99|434.99|28
1722323840000|2024-07-30 07:17:20|437.05|435.05|437.06|435.06|437.1|435.1|436.92|434.92|26
1722323850000|2024-07-30 07:17:30|437.07|435.07|436.83|434.83|437.07|435.07|436.83|434.83|20
1722323860000|2024-07-30 07:17:40|436.84|434.84|436.86|434.86|436.86|434.86|436.6|434.6|26
1722323870000|2024-07-30 07:17:50|436.85|434.85|436.99|434.99|437.02|435.02|436.84|434.84|18
1722323880000|2024-07-30 07:18:00|437|435|436.58|434.58|437.02|435.02|436.58|434.58|22
1722323890000|2024-07-30 07:18:10|436.56|434.56|436.59|434.59|436.76|434.76|436.56|434.56|28
1722323900000|2024-07-30 07:18:20|436.57|434.57|436.64|434.64|436.65|434.65|436.56|434.56|21
1722323910000|2024-07-30 07:18:30|436.63|434.63|436.59|434.59|436.65|434.65|436.57|434.57|23
1722323920000|2024-07-30 07:18:40|436.6|434.6|436.47|434.47|436.6|434.6|436.44|434.44|22
1722323930000|2024-07-30 07:18:50|436.46|434.46|436.35|434.35|436.46|434.46|436.34|434.34|20
1722323940000|2024-07-30 07:19:00|436.29|434.29|436.17|434.17|436.3|434.3|436.17|434.17|22
1722323950000|2024-07-30 07:19:10|436.12|434.12|436.02|434.02|436.12|434.12|436.02|434.02|17
1722323960000|2024-07-30 07:19:20|435.96|433.96|435.85|433.85|435.96|433.96|435.84|433.84|15
1722323970000|2024-07-30 07:19:30|435.79|433.79|435.98|433.98|435.98|433.98|435.78|433.78|18
1722323980000|2024-07-30 07:19:40|436|434|436.03|434.03|436.11|434.11|436|434|18
1722323990000|2024-07-30 07:19:50|436.04|434.04|436.1|434.1|436.12|434.12|436.04|434.04|18
1722324000000|2024-07-30 07:20:00|436.11|434.11|436.12|434.12|436.3|434.3|436.1|434.1|18
1722324010000|2024-07-30 07:20:10|436.13|434.13|436.24|434.24|436.32|434.32|436.13|434.13|20
1722324020000|2024-07-30 07:20:20|436.26|434.26|436.3|434.3|436.3|434.3|436.11|434.11|27
1722324030000|2024-07-30 07:20:30|436.26|434.26|436.26|434.26|436.3|434.3|436.14|434.14|26
1722324040000|2024-07-30 07:20:40|436.23|434.23|436.24|434.24|436.28|434.28|436.18|434.18|24
1722324050000|2024-07-30 07:20:50|436.25|434.25|436.32|434.32|436.39|434.39|436.25|434.25|22
1722324060000|2024-07-30 07:21:00|436.33|434.33|436.35|434.35|436.38|434.38|436.29|434.29|23
1722324070000|2024-07-30 07:21:10|436.36|434.36|436.35|434.35|436.41|434.41|436.34|434.34|18
1722324080000|2024-07-30 07:21:20|436.33|434.33|436.33|434.33|436.36|434.36|436.3|434.3|18
1722324090000|2024-07-30 07:21:30|436.31|434.31|436.36|434.36|436.4|434.4|436.3|434.3|13
1722324100000|2024-07-30 07:21:40|436.37|434.37|436.5|434.5|436.57|434.57|436.32|434.32|18
1722324110000|2024-07-30 07:21:50|436.47|434.47|436.73|434.73|436.88|434.88|436.45|434.45|28
1722324120000|2024-07-30 07:22:00|436.74|434.74|436.61|434.61|436.84|434.84|436.61|434.61|19
1722324130000|2024-07-30 07:22:10|436.6|434.6|436.37|434.37|436.62|434.62|436.37|434.37|17
1722324140000|2024-07-30 07:22:20|436.43|434.43|436.17|434.17|436.43|434.43|436.17|434.17|15
1722324150000|2024-07-30 07:22:30|436.16|434.16|436.23|434.23|436.25|434.25|436.13|434.13|25
1722324160000|2024-07-30 07:22:40|436.25|434.25|436.22|434.22|436.27|434.27|436.2|434.2|18
1722324170000|2024-07-30 07:22:50|436.21|434.21|436.33|434.33|436.34|434.34|436.17|434.17|20
1722324180000|2024-07-30 07:23:00|436.32|434.32|436.12|434.12|436.32|434.32|436.1|434.1|26
1722324190000|2024-07-30 07:23:10|436.13|434.13|436.19|434.19|436.2|434.2|436.09|434.09|27
1722324200000|2024-07-30 07:23:20|436.16|434.16|436.14|434.14|436.23|434.23|436.1|434.1|24
1722324210000|2024-07-30 07:23:30|436.13|434.13|436.1|434.1|436.15|434.15|436.08|434.08|18
1722324220000|2024-07-30 07:23:40|436.09|434.09|436.12|434.12|436.13|434.13|436.06|434.06|18
1722324230000|2024-07-30 07:23:50|436.1|434.1|436.09|434.09|436.15|434.15|436.06|434.06|17
1722324240000|2024-07-30 07:24:00|436.08|434.08|436.05|434.05|436.1|434.1|436.03|434.03|12
1722324250000|2024-07-30 07:24:10|436.06|434.06|436.06|434.06|436.1|434.1|436.02|434.02|22
1722324260000|2024-07-30 07:24:20|436.04|434.04|436.1|434.1|436.13|434.13|435.97|433.97|22
1722324270000|2024-07-30 07:24:30|436.14|434.14|436.22|434.22|436.22|434.22|436.13|434.13|24
1722324280000|2024-07-30 07:24:40|436.26|434.26|436.18|434.18|436.29|434.29|436.18|434.18|14
1722324290000|2024-07-30 07:24:50|436.19|434.19|436.2|434.2|436.2|434.2|436.15|434.15|16
1722324300000|2024-07-30 07:25:00|436.19|434.19|435.96|433.96|436.21|434.21|435.95|433.95|20
1722324310000|2024-07-30 07:25:10|435.98|433.98|436.02|434.02|436.07|434.07|435.94|433.94|22
1722324320000|2024-07-30 07:25:20|436.03|434.03|436.04|434.04|436.09|434.09|436.02|434.02|15
1722324330000|2024-07-30 07:25:30|436.05|434.05|436.01|434.01|436.06|434.06|436|434|14
1722324340000|2024-07-30 07:25:40|435.89|433.89|435.88|433.88|435.89|433.89|435.82|433.82|13
1722324350000|2024-07-30 07:25:50|435.87|433.87|435.89|433.89|435.89|433.89|435.87|433.87|10
1722324360000|2024-07-30 07:26:00|435.88|433.88|435.85|433.85|435.88|433.88|435.82|433.82|9
1722324370000|2024-07-30 07:26:10|435.84|433.84|435.78|433.78|435.86|433.86|435.77|433.77|11
1722324380000|2024-07-30 07:26:20|435.8|433.8|435.78|433.78|435.81|433.81|435.78|433.78|8
1722324390000|2024-07-30 07:26:30|435.77|433.77|435.77|433.77|435.81|433.81|435.76|433.76|14
1722324400000|2024-07-30 07:26:40|435.78|433.78|435.8|433.8|435.8|433.8|435.75|433.75|9
1722324410000|2024-07-30 07:26:50|435.78|433.78|435.82|433.82|435.84|433.84|435.78|433.78|17
1722324420000|2024-07-30 07:27:00|435.83|433.83|435.83|433.83|435.88|433.88|435.82|433.82|19
1722324430000|2024-07-30 07:27:10|435.84|433.84|435.95|433.95|435.96|433.96|435.83|433.83|14
1722324440000|2024-07-30 07:27:20|435.96|433.96|435.92|433.92|435.98|433.98|435.92|433.92|11
1722324450000|2024-07-30 07:27:30|435.91|433.91|436.18|434.18|436.19|434.19|435.91|433.91|21
1722324460000|2024-07-30 07:27:40|436.14|434.14|436.12|434.12|436.15|434.15|436.05|434.05|11
1722324470000|2024-07-30 07:27:50|436.1|434.1|436.06|434.06|436.1|434.1|436.01|434.01|19
1722324480000|2024-07-30 07:28:00|436.05|434.05|436.13|434.13|436.14|434.14|436.05|434.05|9
1722324490000|2024-07-30 07:28:10|436.12|434.12|436.35|434.35|436.35|434.35|436.1|434.1|16
1722324500000|2024-07-30 07:28:20|436.36|434.36|436.37|434.37|436.37|434.37|436.35|434.35|10
1722324510000|2024-07-30 07:28:30|436.36|434.36|436.67|434.67|436.69|434.69|436.35|434.35|24
1722324520000|2024-07-30 07:28:40|436.69|434.69|436.82|434.82|436.82|434.82|436.59|434.59|19
1722324530000|2024-07-30 07:28:50|436.81|434.81|436.79|434.79|436.94|434.94|436.79|434.79|21
1722324540000|2024-07-30 07:29:00|436.82|434.82|437.08|435.08|437.09|435.09|436.82|434.82|19
1722324550000|2024-07-30 07:29:10|437.09|435.09|437.03|435.03|437.09|435.09|437.01|435.01|16
1722324560000|2024-07-30 07:29:20|437.04|435.04|437.07|435.07|437.09|435.09|437.03|435.03|14
1722324570000|2024-07-30 07:29:30|437.11|435.11|437.13|435.13|437.15|435.15|437.02|435.02|21
1722324580000|2024-07-30 07:29:40|437.16|435.16|437.15|435.15|437.19|435.19|437.06|435.06|25
1722324590000|2024-07-30 07:29:50|437.13|435.13|437.17|435.17|437.34|435.34|437.06|435.06|21
1722324600000|2024-07-30 07:30:00|437.18|435.18|437.37|435.37|437.37|435.37|437.17|435.17|15
1722324610000|2024-07-30 07:30:10|437.38|435.38|437.54|435.54|437.54|435.54|437.38|435.38|15
1722324620000|2024-07-30 07:30:20|437.55|435.55|437.56|435.56|437.58|435.58|437.46|435.46|21
1722324630000|2024-07-30 07:30:30|437.55|435.55|437.39|435.39|437.58|435.58|437.38|435.38|16
1722324640000|2024-07-30 07:30:40|437.38|435.38|437.16|435.16|437.38|435.38|437.16|435.16|22
1722324650000|2024-07-30 07:30:50|437.17|435.17|436.91|434.91|437.2|435.2|436.9|434.9|20
1722324660000|2024-07-30 07:31:00|436.95|434.95|436.56|434.56|436.99|434.99|436.56|434.56|21
1722324670000|2024-07-30 07:31:10|436.54|434.54|436.04|434.04|436.57|434.57|436.02|434.02|20
1722324680000|2024-07-30 07:31:20|436.03|434.03|436.26|434.26|436.26|434.26|436|434|19
1722324690000|2024-07-30 07:31:30|436.27|434.27|436.27|434.27|436.3|434.3|436.24|434.24|16
1722324700000|2024-07-30 07:31:40|436.26|434.26|436.19|434.19|436.44|434.44|436.15|434.15|24
1722324710000|2024-07-30 07:31:50|436.17|434.17|436.01|434.01|436.23|434.23|436.01|434.01|25
1722324720000|2024-07-30 07:32:00|436|434|435.82|433.82|436.03|434.03|435.82|433.82|22
1722324730000|2024-07-30 07:32:10|435.81|433.81|435.76|433.76|435.89|433.89|435.73|433.73|25
1722324740000|2024-07-30 07:32:20|435.75|433.75|435.97|433.97|435.97|433.97|435.64|433.64|26
1722324750000|2024-07-30 07:32:30|435.98|433.98|436|434|436|434|435.84|433.84|15
1722324760000|2024-07-30 07:32:40|435.98|433.98|436.19|434.19|436.29|434.29|435.95|433.95|24
1722324770000|2024-07-30 07:32:50|436.26|434.26|436.51|434.51|436.55|434.55|436.26|434.26|24
1722324780000|2024-07-30 07:33:00|436.52|434.52|436.43|434.43|436.56|434.56|436.32|434.32|23
1722324790000|2024-07-30 07:33:10|436.41|434.41|436.64|434.64|436.64|434.64|436.37|434.37|32
1722324800000|2024-07-30 07:33:20|436.66|434.66|436.39|434.39|436.84|434.84|436.37|434.37|21
1722324810000|2024-07-30 07:33:30|436.37|434.37|436.04|434.04|436.38|434.38|436.03|434.03|16
1722324820000|2024-07-30 07:33:40|436.07|434.07|436|434|436.12|434.12|435.86|433.86|23
1722324830000|2024-07-30 07:33:50|435.99|433.99|436|434|436.07|434.07|435.98|433.98|21
1722324840000|2024-07-30 07:34:00|436.03|434.03|436.55|434.55|436.64|434.64|436.03|434.03|21
1722324850000|2024-07-30 07:34:10|436.57|434.57|436.13|434.13|436.57|434.57|436.11|434.11|29
1722324860000|2024-07-30 07:34:20|436.14|434.14|435.81|433.81|436.18|434.18|435.79|433.79|24
1722324870000|2024-07-30 07:34:30|435.82|433.82|435.52|433.52|435.99|433.99|435.52|433.52|30
1722324880000|2024-07-30 07:34:40|435.5|433.5|435.53|433.53|435.61|433.61|435.45|433.45|28
1722324890000|2024-07-30 07:34:50|435.52|433.52|435.14|433.14|435.52|433.52|435.14|433.14|19
1722324900000|2024-07-30 07:35:00|435.2|433.2|435.48|433.48|435.49|433.49|435.2|433.2|18
1722324910000|2024-07-30 07:35:10|435.47|433.47|435.55|433.55|435.65|433.65|435.47|433.47|26
1722324920000|2024-07-30 07:35:20|435.56|433.56|435.7|433.7|435.7|433.7|435.56|433.56|19
1722324930000|2024-07-30 07:35:30|435.71|433.71|435.59|433.59|435.76|433.76|435.54|433.54|22
1722324940000|2024-07-30 07:35:40|435.62|433.62|435.75|433.75|435.77|433.77|435.51|433.51|24
1722324950000|2024-07-30 07:35:50|435.74|433.74|435.32|433.32|435.74|433.74|435.29|433.29|21
1722324960000|2024-07-30 07:36:00|435.31|433.31|435.35|433.35|435.43|433.43|435.19|433.19|25
1722324970000|2024-07-30 07:36:10|435.36|433.36|435.15|433.15|435.37|433.37|435.15|433.15|29
1722324980000|2024-07-30 07:36:20|435.12|433.12|435.14|433.14|435.23|433.23|435.01|433.01|27
1722324990000|2024-07-30 07:36:30|435.05|433.05|434.83|432.83|435.05|433.05|434.83|432.83|23
1722325000000|2024-07-30 07:36:40|434.76|432.76|435.35|433.35|435.35|433.35|434.72|432.72|26
1722325010000|2024-07-30 07:36:50|435.43|433.43|435.28|433.28|435.46|433.46|435.17|433.17|29
1722325020000|2024-07-30 07:37:00|435.27|433.27|434.96|432.96|435.27|433.27|434.8|432.8|31
1722325030000|2024-07-30 07:37:10|435.07|433.07|434.99|432.99|435.1|433.1|434.95|432.95|22
1722325040000|2024-07-30 07:37:20|435.04|433.04|435.5|433.5|435.5|433.5|434.88|432.88|29
1722325050000|2024-07-30 07:37:30|435.51|433.51|435.65|433.65|435.65|433.65|435.46|433.46|23
1722325060000|2024-07-30 07:37:40|435.66|433.66|436.02|434.02|436.02|434.02|435.66|433.66|18
1722325070000|2024-07-30 07:37:50|436.13|434.13|436.17|434.17|436.31|434.31|436.13|434.13|24
1722325080000|2024-07-30 07:38:00|436.18|434.18|436.18|434.18|436.25|434.25|436.16|434.16|19
1722325090000|2024-07-30 07:38:10|436.19|434.19|436.29|434.29|436.31|434.31|436.16|434.16|18
1722325100000|2024-07-30 07:38:20|436.43|434.43|436.36|434.36|436.49|434.49|436.31|434.31|23
1722325110000|2024-07-30 07:38:30|436.33|434.33|436.21|434.21|436.34|434.34|436.19|434.19|19
1722325120000|2024-07-30 07:38:40|436.16|434.16|435.86|433.86|436.18|434.18|435.83|433.83|25
1722325130000|2024-07-30 07:38:50|435.87|433.87|435.85|433.85|435.92|433.92|435.83|433.83|24
1722325140000|2024-07-30 07:39:00|435.86|433.86|435.93|433.93|435.93|433.93|435.74|433.74|22
1722325150000|2024-07-30 07:39:10|435.9|433.9|435.94|433.94|435.94|433.94|435.83|433.83|23
1722325160000|2024-07-30 07:39:20|435.97|433.97|436.18|434.18|436.27|434.27|435.97|433.97|18
1722325170000|2024-07-30 07:39:30|436.15|434.15|436.3|434.3|436.3|434.3|436.14|434.14|21
1722325180000|2024-07-30 07:39:40|436.31|434.31|436.33|434.33|436.36|434.36|436.25|434.25|25
1722325190000|2024-07-30 07:39:50|436.32|434.32|436.31|434.31|436.34|434.34|436.24|434.24|20
1722325200000|2024-07-30 07:40:00|436.3|434.3|436.3|434.3|436.34|434.34|436.24|434.24|17
1722325210000|2024-07-30 07:40:10|436.29|434.29|436.72|434.72|436.72|434.72|436.18|434.18|27
1722325220000|2024-07-30 07:40:20|436.74|434.74|436.76|434.76|436.81|434.81|436.72|434.72|26
1722325230000|2024-07-30 07:40:30|436.77|434.77|436.97|434.97|437.02|435.02|436.77|434.77|26
1722325240000|2024-07-30 07:40:40|437|435|437.42|435.42|437.45|435.45|436.99|434.99|29
1722325250000|2024-07-30 07:40:50|437.37|435.37|437.52|435.52|437.52|435.52|437.24|435.24|21
1722325260000|2024-07-30 07:41:00|437.47|435.47|437.61|435.61|437.61|435.61|437.47|435.47|20
1722325270000|2024-07-30 07:41:10|437.62|435.62|437.89|435.89|437.91|435.91|437.62|435.62|26
1722325280000|2024-07-30 07:41:20|437.87|435.87|437.89|435.89|437.89|435.89|437.76|435.76|21
1722325290000|2024-07-30 07:41:30|437.9|435.9|437.85|435.85|437.94|435.94|437.79|435.79|21
1722325300000|2024-07-30 07:41:40|437.83|435.83|437.77|435.77|437.87|435.87|437.7|435.7|23
1722325310000|2024-07-30 07:41:50|437.78|435.78|437.85|435.85|437.89|435.89|437.78|435.78|10
1722325320000|2024-07-30 07:42:00|437.82|435.82|437.9|435.9|437.9|435.9|437.78|435.78|24
1722325330000|2024-07-30 07:42:10|437.91|435.91|437.83|435.83|437.93|435.93|437.79|435.79|18
1722325340000|2024-07-30 07:42:20|437.84|435.84|437.82|435.82|437.87|435.87|437.76|435.76|18
1722325350000|2024-07-30 07:42:30|437.84|435.84|438.02|436.02|438.13|436.13|437.83|435.83|9
1722325360000|2024-07-30 07:42:40|438.03|436.03|438.08|436.08|438.11|436.11|438.03|436.03|19
1722325370000|2024-07-30 07:42:50|438.04|436.04|438.03|436.03|438.09|436.09|438.03|436.03|14
1722325380000|2024-07-30 07:43:00|438.04|436.04|438.13|436.13|438.13|436.13|437.95|435.95|19
1722325390000|2024-07-30 07:43:10|438.15|436.15|437.86|435.86|438.15|436.15|437.73|435.73|25
1722325400000|2024-07-30 07:43:20|437.87|435.87|437.93|435.93|437.94|435.94|437.86|435.86|19
1722325410000|2024-07-30 07:43:30|437.94|435.94|437.9|435.9|437.96|435.96|437.9|435.9|23
1722325420000|2024-07-30 07:43:40|437.91|435.91|437.93|435.93|438.04|436.04|437.91|435.91|17
1722325430000|2024-07-30 07:43:50|437.94|435.94|437.63|435.63|437.94|435.94|437.62|435.62|21
1722325440000|2024-07-30 07:44:00|437.68|435.68|437.4|435.4|437.7|435.7|437.31|435.31|23
1722325450000|2024-07-30 07:44:10|437.41|435.41|437.63|435.63|437.68|435.68|437.41|435.41|26
1722325460000|2024-07-30 07:44:20|437.64|435.64|437.82|435.82|437.88|435.88|437.64|435.64|22
1722325470000|2024-07-30 07:44:30|437.83|435.83|437.92|435.92|437.92|435.92|437.82|435.82|21
1722325480000|2024-07-30 07:44:40|437.98|435.98|437.94|435.94|437.98|435.98|437.91|435.91|22
1722325490000|2024-07-30 07:44:50|437.95|435.95|437.95|435.95|438.08|436.08|437.92|435.92|26
1722325500000|2024-07-30 07:45:00|437.97|435.97|437.74|435.74|437.98|435.98|437.74|435.74|25
1722325510000|2024-07-30 07:45:10|437.75|435.75|437.76|435.76|437.78|435.78|437.7|435.7|20
1722325520000|2024-07-30 07:45:20|437.75|435.75|437.41|435.41|437.75|435.75|437.41|435.41|19
1722325530000|2024-07-30 07:45:30|437.33|435.33|436.97|434.97|437.33|435.33|436.97|434.97|25
1722325540000|2024-07-30 07:45:40|436.98|434.98|437.05|435.05|437.15|435.15|436.96|434.96|28
1722325550000|2024-07-30 07:45:50|437.06|435.06|436.98|434.98|437.07|435.07|436.93|434.93|25
1722325560000|2024-07-30 07:46:00|437|435|437.76|435.76|437.98|435.98|436.98|434.98|31
1722325570000|2024-07-30 07:46:10|437.86|435.86|437.51|435.51|437.86|435.86|437.51|435.51|27
1722325580000|2024-07-30 07:46:20|437.52|435.52|437.36|435.36|437.52|435.52|437.26|435.26|22
1722325590000|2024-07-30 07:46:30|437.43|435.43|437.26|435.26|437.46|435.46|437.26|435.26|18
1722325600000|2024-07-30 07:46:40|437.25|435.25|437.44|435.44|437.45|435.45|437.11|435.11|31
1722325610000|2024-07-30 07:46:50|437.45|435.45|437.51|435.51|437.54|435.54|437.42|435.42|18
1722325620000|2024-07-30 07:47:00|437.53|435.53|437.67|435.67|437.78|435.78|437.53|435.53|25
1722325630000|2024-07-30 07:47:10|437.64|435.64|437.4|435.4|437.64|435.64|437.36|435.36|22
1722325640000|2024-07-30 07:47:20|437.36|435.36|437.26|435.26|437.38|435.38|437.23|435.23|19
1722325650000|2024-07-30 07:47:30|437.27|435.27|437.4|435.4|437.51|435.51|437.1|435.1|20
1722325660000|2024-07-30 07:47:40|437.41|435.41|437.39|435.39|437.48|435.48|437.37|435.37|19
1722325670000|2024-07-30 07:47:50|437.38|435.38|437.66|435.66|437.75|435.75|437.38|435.38|21
1722325680000|2024-07-30 07:48:00|437.68|435.68|437.71|435.71|437.76|435.76|437.63|435.63|21
1722325690000|2024-07-30 07:48:10|437.72|435.72|437.46|435.46|437.72|435.72|437.4|435.4|20
1722325700000|2024-07-30 07:48:20|437.47|435.47|437.51|435.51|437.54|435.54|437.45|435.45|21
1722325710000|2024-07-30 07:48:30|437.53|435.53|437.61|435.61|437.61|435.61|437.5|435.5|18
1722325720000|2024-07-30 07:48:40|437.62|435.62|437.8|435.8|437.83|435.83|437.6|435.6|24
1722325730000|2024-07-30 07:48:50|437.81|435.81|437.85|435.85|437.88|435.88|437.78|435.78|21
1722325740000|2024-07-30 07:49:00|437.84|435.84|437.76|435.76|437.85|435.85|437.74|435.74|26
1722325750000|2024-07-30 07:49:10|437.75|435.75|437.9|435.9|437.92|435.92|437.74|435.74|26
1722325760000|2024-07-30 07:49:20|437.91|435.91|437.93|435.93|437.95|435.95|437.87|435.87|13
1722325770000|2024-07-30 07:49:30|437.94|435.94|438.01|436.01|438.01|436.01|437.81|435.81|19
1722325780000|2024-07-30 07:49:40|438.03|436.03|437.76|435.76|438.07|436.07|437.73|435.73|19
1722325790000|2024-07-30 07:49:50|437.77|435.77|437.8|435.8|437.83|435.83|437.77|435.77|12
1722325800000|2024-07-30 07:50:00|437.79|435.79|437.72|435.72|437.8|435.8|437.72|435.72|23
1722325810000|2024-07-30 07:50:10|437.73|435.73|437.62|435.62|437.78|435.78|437.62|435.62|20
1722325820000|2024-07-30 07:50:20|437.6|435.6|437.67|435.67|437.68|435.68|437.6|435.6|15
1722325830000|2024-07-30 07:50:30|437.68|435.68|437.91|435.91|437.91|435.91|437.68|435.68|15
1722325840000|2024-07-30 07:50:40|437.97|435.97|437.95|435.95|437.97|435.97|437.9|435.9|17
1722325850000|2024-07-30 07:50:50|438.02|436.02|438.05|436.05|438.06|436.06|438.01|436.01|9
1722325860000|2024-07-30 07:51:00|438.06|436.06|437.89|435.89|438.06|436.06|437.89|435.89|9
1722325870000|2024-07-30 07:51:10|437.88|435.88|437.8|435.8|437.92|435.92|437.8|435.8|21
1722325880000|2024-07-30 07:51:20|437.72|435.72|437.65|435.65|437.72|435.72|437.65|435.65|13
1722325890000|2024-07-30 07:51:30|437.64|435.64|437.6|435.6|437.64|435.64|437.53|435.53|19
1722325900000|2024-07-30 07:51:40|437.58|435.58|437.54|435.54|437.6|435.6|437.51|435.51|16
1722325910000|2024-07-30 07:51:50|437.57|435.57|437.6|435.6|437.6|435.6|437.56|435.56|8
1722325920000|2024-07-30 07:52:00|437.62|435.62|437.59|435.59|437.66|435.66|437.56|435.56|20
1722325930000|2024-07-30 07:52:10|437.6|435.6|437.57|435.57|437.61|435.61|437.55|435.55|12
1722325940000|2024-07-30 07:52:20|437.61|435.61|437.72|435.72|437.72|435.72|437.61|435.61|11
1722325950000|2024-07-30 07:52:30|437.81|435.81|437.81|435.81|437.86|435.86|437.77|435.77|18
1722325960000|2024-07-30 07:52:40|437.82|435.82|437.94|435.94|437.99|435.99|437.82|435.82|20
1722325970000|2024-07-30 07:52:50|437.96|435.96|438.01|436.01|438.01|436.01|437.96|435.96|9
1722325980000|2024-07-30 07:53:00|438.02|436.02|437.98|435.98|438.1|436.1|437.92|435.92|15
1722325990000|2024-07-30 07:53:10|438|436|437.92|435.92|438.01|436.01|437.88|435.88|18
1722326000000|2024-07-30 07:53:20|437.9|435.9|437.98|435.98|438.12|436.12|437.9|435.9|26
1722326010000|2024-07-30 07:53:30|437.95|435.95|437.93|435.93|438.01|436.01|437.86|435.86|16
1722326020000|2024-07-30 07:53:40|437.92|435.92|437.94|435.94|437.95|435.95|437.83|435.83|29
1722326030000|2024-07-30 07:53:50|437.95|435.95|437.89|435.89|438.03|436.03|437.84|435.84|15
1722326040000|2024-07-30 07:54:00|437.9|435.9|437.93|435.93|437.94|435.94|437.83|435.83|21
1722326050000|2024-07-30 07:54:10|437.92|435.92|437.97|435.97|438.01|436.01|437.92|435.92|16
1722326060000|2024-07-30 07:54:20|437.95|435.95|438.02|436.02|438.04|436.04|437.95|435.95|11
1722326070000|2024-07-30 07:54:30|438|436|437.96|435.96|438.01|436.01|437.93|435.93|15
1722326080000|2024-07-30 07:54:40|437.93|435.93|438.03|436.03|438.03|436.03|437.93|435.93|8
1722326090000|2024-07-30 07:54:50|438|436|438.08|436.08|438.08|436.08|438|436|7
1722326100000|2024-07-30 07:55:00|438.06|436.06|437.96|435.96|438.09|436.09|437.94|435.94|22
1722326110000|2024-07-30 07:55:10|437.98|435.98|437.93|435.93|438.03|436.03|437.93|435.93|11
1722326120000|2024-07-30 07:55:20|437.95|435.95|437.96|435.96|437.97|435.97|437.95|435.95|14
1722326130000|2024-07-30 07:55:30|437.98|435.98|437.97|435.97|437.98|435.98|437.97|435.97|4
1722326140000|2024-07-30 07:55:40|437.98|435.98|437.97|435.97|437.98|435.98|437.97|435.97|2
1722326150000|2024-07-30 07:55:50|437.95|435.95|437.93|435.93|437.95|435.95|437.84|435.84|13
1722326160000|2024-07-30 07:56:00|437.96|435.96|437.88|435.88|438|436|437.87|435.87|10
1722326170000|2024-07-30 07:56:10|437.89|435.89|437.69|435.69|437.9|435.9|437.64|435.64|14
1722326180000|2024-07-30 07:56:20|437.7|435.7|437.71|435.71|437.75|435.75|437.7|435.7|13
1722326190000|2024-07-30 07:56:30|437.72|435.72|437.72|435.72|437.73|435.73|437.71|435.71|17
1722326200000|2024-07-30 07:56:40|437.71|435.71|437.85|435.85|437.89|435.89|437.45|435.45|25
1722326210000|2024-07-30 07:56:50|437.84|435.84|437.65|435.65|437.84|435.84|437.62|435.62|18
1722326220000|2024-07-30 07:57:00|437.64|435.64|437.73|435.73|437.76|435.76|437.64|435.64|22
1722326230000|2024-07-30 07:57:10|437.72|435.72|437.65|435.65|437.72|435.72|437.63|435.63|11
1722326240000|2024-07-30 07:57:20|437.64|435.64|437.64|435.64|437.65|435.65|437.64|435.64|3
1722326250000|2024-07-30 07:57:30|437.65|435.65|437.65|435.65|437.65|435.65|437.65|435.65|1
1722326260000|2024-07-30 07:57:40|437.64|435.64|437.8|435.8|437.82|435.82|437.64|435.64|15
1722326270000|2024-07-30 07:57:50|437.79|435.79|437.82|435.82|437.82|435.82|437.74|435.74|9
1722326280000|2024-07-30 07:58:00|437.81|435.81|437.66|435.66|437.81|435.81|437.66|435.66|12
1722326290000|2024-07-30 07:58:10|437.65|435.65|437.56|435.56|437.68|435.68|437.54|435.54|19
1722326300000|2024-07-30 07:58:20|437.57|435.57|437.6|435.6|437.68|435.68|437.51|435.51|18
1722326310000|2024-07-30 07:58:30|437.61|435.61|437.56|435.56|437.62|435.62|437.55|435.55|11
1722326320000|2024-07-30 07:58:40|437.53|435.53|437.5|435.5|437.53|435.53|437.35|435.35|15
1722326330000|2024-07-30 07:58:50|437.51|435.51|437.61|435.61|437.63|435.63|437.51|435.51|9
1722326340000|2024-07-30 07:59:00|437.6|435.6|437.59|435.59|437.64|435.64|437.57|435.57|32
1722326350000|2024-07-30 07:59:10|437.61|435.61|437.56|435.56|437.62|435.62|437.52|435.52|19
1722326360000|2024-07-30 07:59:20|437.55|435.55|437.57|435.57|437.57|435.57|437.53|435.53|16
1722326370000|2024-07-30 07:59:30|437.55|435.55|437.63|435.63|437.63|435.63|437.54|435.54|10
1722326380000|2024-07-30 07:59:40|437.62|435.62|437.57|435.57|437.62|435.62|437.49|435.49|9
1722326390000|2024-07-30 07:59:50|437.56|435.56|437.55|435.55|437.62|435.62|437.55|435.55|9
1722326400000|2024-07-30 08:00:00|437.58|435.58|437.38|435.38|437.6|435.6|437.38|435.38|20
1722326410000|2024-07-30 08:00:10|437.39|435.39|437.64|435.64|437.86|435.86|437.39|435.39|24
1722326420000|2024-07-30 08:00:20|437.63|435.63|437.48|435.48|437.65|435.65|437.46|435.46|19
1722326430000|2024-07-30 08:00:30|437.46|435.46|437.38|435.38|437.51|435.51|437.38|435.38|20
1722326440000|2024-07-30 08:00:40|437.39|435.39|437.45|435.45|437.47|435.47|437.38|435.38|21
1722326450000|2024-07-30 08:00:50|437.46|435.46|437.16|435.16|437.46|435.46|437.16|435.16|13
1722326460000|2024-07-30 08:01:00|437.17|435.17|437.03|435.03|437.2|435.2|436.85|434.85|21
1722326470000|2024-07-30 08:01:10|437.12|435.12|436.74|434.74|437.14|435.14|436.74|434.74|23
1722326480000|2024-07-30 08:01:20|436.75|434.75|437.04|435.04|437.07|435.07|436.74|434.74|26
1722326490000|2024-07-30 08:01:30|437.07|435.07|437.11|435.11|437.23|435.23|437.03|435.03|27
1722326500000|2024-07-30 08:01:40|437.15|435.15|437.39|435.39|437.39|435.39|437.15|435.15|17
1722326510000|2024-07-30 08:01:50|437.35|435.35|437.31|435.31|437.5|435.5|437.31|435.31|26
1722326520000|2024-07-30 08:02:00|437.33|435.33|437.34|435.34|437.34|435.34|437.18|435.18|29
1722326530000|2024-07-30 08:02:10|437.32|435.32|437.32|435.32|437.49|435.49|437.32|435.32|22
1722326540000|2024-07-30 08:02:20|437.21|435.21|437.27|435.27|437.31|435.31|437.19|435.19|28
1722326550000|2024-07-30 08:02:30|437.26|435.26|437.31|435.31|437.42|435.42|437.26|435.26|18
1722326560000|2024-07-30 08:02:40|437.32|435.32|437.42|435.42|437.45|435.45|437.31|435.31|25
1722326570000|2024-07-30 08:02:50|437.44|435.44|437.36|435.36|437.45|435.45|437.3|435.3|18
1722326580000|2024-07-30 08:03:00|437.44|435.44|437.16|435.16|437.44|435.44|437.08|435.08|28
1722326590000|2024-07-30 08:03:10|437.17|435.17|437.36|435.36|437.44|435.44|437.16|435.16|24
1722326600000|2024-07-30 08:03:20|437.39|435.39|437.52|435.52|437.53|435.53|437.32|435.32|30
1722326610000|2024-07-30 08:03:30|437.51|435.51|437.3|435.3|437.54|435.54|437.3|435.3|19
1722326620000|2024-07-30 08:03:40|437.29|435.29|437.27|435.27|437.38|435.38|437.25|435.25|22
1722326630000|2024-07-30 08:03:50|437.29|435.29|437.43|435.43|437.44|435.44|437.27|435.27|20
1722326640000|2024-07-30 08:04:00|437.4|435.4|437.37|435.37|437.42|435.42|437.32|435.32|26
1722326650000|2024-07-30 08:04:10|437.41|435.41|437.37|435.37|437.41|435.41|437.35|435.35|20
1722326660000|2024-07-30 08:04:20|437.38|435.38|437.14|435.14|437.38|435.38|437.07|435.07|27
1722326670000|2024-07-30 08:04:30|437.13|435.13|436.95|434.95|437.13|435.13|436.89|434.89|26
1722326680000|2024-07-30 08:04:40|436.94|434.94|436.87|434.87|436.98|434.98|436.8|434.8|22
1722326690000|2024-07-30 08:04:50|436.9|434.9|436.9|434.9|436.96|434.96|436.89|434.89|13
1722326700000|2024-07-30 08:05:00|436.89|434.89|436.79|434.79|436.93|434.93|436.79|434.79|25
1722326710000|2024-07-30 08:05:10|436.78|434.78|436.61|434.61|436.79|434.79|436.61|434.61|28
1722326720000|2024-07-30 08:05:20|436.62|434.62|436.59|434.59|436.63|434.63|436.58|434.58|22
1722326730000|2024-07-30 08:05:30|436.58|434.58|436.66|434.66|436.66|434.66|436.58|434.58|27
1722326740000|2024-07-30 08:05:40|436.62|434.62|436.6|434.6|436.68|434.68|436.59|434.59|19
1722326750000|2024-07-30 08:05:50|436.59|434.59|436.56|434.56|436.61|434.61|436.55|434.55|22
1722326760000|2024-07-30 08:06:00|436.57|434.57|436.45|434.45|436.58|434.58|436.45|434.45|22
1722326770000|2024-07-30 08:06:10|436.48|434.48|436.39|434.39|436.65|434.65|436.36|434.36|27
1722326780000|2024-07-30 08:06:20|436.41|434.41|436.48|434.48|436.52|434.52|436.41|434.41|20
1722326790000|2024-07-30 08:06:30|436.51|434.51|436.64|434.64|436.64|434.64|436.46|434.46|17
1722326800000|2024-07-30 08:06:40|436.65|434.65|436.68|434.68|436.72|434.72|436.62|434.62|18
1722326810000|2024-07-30 08:06:50|436.71|434.71|436.62|434.62|436.73|434.73|436.6|434.6|14
1722326820000|2024-07-30 08:07:00|436.63|434.63|436.49|434.49|436.67|434.67|436.49|434.49|24
1722326830000|2024-07-30 08:07:10|436.48|434.48|436.33|434.33|436.49|434.49|436.33|434.33|17
1722326840000|2024-07-30 08:07:20|436.32|434.32|436.18|434.18|436.32|434.32|436.18|434.18|9
1722326850000|2024-07-30 08:07:30|436.2|434.2|436.03|434.03|436.2|434.2|435.94|433.94|25
1722326860000|2024-07-30 08:07:40|436.04|434.04|436.02|434.02|436.16|434.16|435.96|433.96|25
1722326870000|2024-07-30 08:07:50|436.03|434.03|435.93|433.93|436.03|434.03|435.86|433.86|30
1722326880000|2024-07-30 08:08:00|435.95|433.95|435.92|433.92|436.13|434.13|435.9|433.9|29
1722326890000|2024-07-30 08:08:10|435.95|433.95|436.08|434.08|436.1|434.1|435.95|433.95|18
1722326900000|2024-07-30 08:08:20|436.07|434.07|436.23|434.23|436.24|434.24|436.04|434.04|19
1722326910000|2024-07-30 08:08:30|436.22|434.22|436.2|434.2|436.31|434.31|436.19|434.19|26
1722326920000|2024-07-30 08:08:40|436.22|434.22|436.25|434.25|436.25|434.25|436.15|434.15|24
1722326930000|2024-07-30 08:08:50|436.24|434.24|436.2|434.2|436.26|434.26|436.17|434.17|22
1722326940000|2024-07-30 08:09:00|436.22|434.22|436.34|434.34|436.34|434.34|436.22|434.22|13
1722326950000|2024-07-30 08:09:10|436.35|434.35|436.33|434.33|436.35|434.35|436.32|434.32|6
1722326960000|2024-07-30 08:09:20|436.32|434.32|436.33|434.33|436.33|434.33|436.32|434.32|4
1722326970000|2024-07-30 08:09:30|436.31|434.31|436.32|434.32|436.33|434.33|436.31|434.31|6
1722326980000|2024-07-30 08:09:40|436.33|434.33|436.33|434.33|436.33|434.33|436.33|434.33|1
1722326990000|2024-07-30 08:09:50|436.31|434.31|436.31|434.31|436.31|434.31|436.31|434.31|1
1722327000000|2024-07-30 08:10:00|436.3|434.3|436.17|434.17|436.31|434.31|436.06|434.06|27
1722327010000|2024-07-30 08:10:10|436.16|434.16|436.21|434.21|436.27|434.27|436.13|434.13|29
1722327020000|2024-07-30 08:10:20|436.2|434.2|436.17|434.17|436.22|434.22|436.1|434.1|24
1722327030000|2024-07-30 08:10:30|436.16|434.16|436.12|434.12|436.24|434.24|436.12|434.12|24
1722327040000|2024-07-30 08:10:40|436.14|434.14|436.3|434.3|436.3|434.3|436.08|434.08|26
1722327050000|2024-07-30 08:10:50|436.29|434.29|436.29|434.29|436.29|434.29|436.25|434.25|14
1722327060000|2024-07-30 08:11:00|436.3|434.3|436.33|434.33|436.33|434.33|436.27|434.27|9
1722327070000|2024-07-30 08:11:10|436.32|434.32|436.33|434.33|436.33|434.33|436.32|434.32|2
1722327080000|2024-07-30 08:11:20|436.32|434.32|436.32|434.32|436.33|434.33|436.32|434.32|5
1722327090000|2024-07-30 08:11:30|436.33|434.33|436.33|434.33|436.33|434.33|436.32|434.32|7
1722327100000|2024-07-30 08:11:40|436.32|434.32|436.32|434.32|436.33|434.33|436.32|434.32|7
1722327110000|2024-07-30 08:11:50|436.33|434.33|436.33|434.33|436.33|434.33|436.32|434.32|3
1722327120000|2024-07-30 08:12:00|436.32|434.32|436.33|434.33|436.33|434.33|436.32|434.32|8
1722327130000|2024-07-30 08:12:10|436.35|434.35|436.33|434.33|436.36|434.36|436.33|434.33|3
1722327140000|2024-07-30 08:12:20|436.27|434.27|436.33|434.33|436.33|434.33|436.26|434.26|5
1722327150000|2024-07-30 08:12:30|436.32|434.32|436.33|434.33|436.33|434.33|436.32|434.32|8
1722327160000|2024-07-30 08:12:40|436.32|434.32|436.04|434.04|436.32|434.32|435.95|433.95|29
1722327170000|2024-07-30 08:12:50|436.02|434.02|436.07|434.07|436.11|434.11|435.99|433.99|24
1722327180000|2024-07-30 08:13:00|436.01|434.01|436.25|434.25|436.26|434.26|435.99|433.99|26
1722327190000|2024-07-30 08:13:10|436.24|434.24|436.26|434.26|436.26|434.26|436.19|434.19|17
1722327200000|2024-07-30 08:13:20|436.24|434.24|436.34|434.34|436.34|434.34|436.24|434.24|6
1722327210000|2024-07-30 08:13:30|436.37|434.37|436.43|434.43|436.43|434.43|436.37|434.37|7
1722327220000|2024-07-30 08:13:40|436.44|434.44|436.55|434.55|436.55|434.55|436.44|434.44|8
1722327230000|2024-07-30 08:13:50|436.56|434.56|436.87|434.87|436.88|434.88|436.56|434.56|6
1722327240000|2024-07-30 08:14:00|436.86|434.86|437.03|435.03|437.07|435.07|436.86|434.86|17
1722327250000|2024-07-30 08:14:10|437.01|435.01|437.06|435.06|437.07|435.07|436.97|434.97|20
1722327260000|2024-07-30 08:14:20|437.07|435.07|436.8|434.8|437.09|435.09|436.8|434.8|22
1722327270000|2024-07-30 08:14:30|436.83|434.83|436.84|434.84|436.87|434.87|436.81|434.81|15
1722327280000|2024-07-30 08:14:40|436.87|434.87|436.91|434.91|436.91|434.91|436.81|434.81|12
1722327290000|2024-07-30 08:14:50|436.86|434.86|436.96|434.96|436.99|434.99|436.82|434.82|22
1722327300000|2024-07-30 08:15:00|437.03|435.03|436.85|434.85|437.03|435.03|436.85|434.85|27
1722327310000|2024-07-30 08:15:10|436.88|434.88|436.88|434.88|436.89|434.89|436.88|434.88|5
1722327320000|2024-07-30 08:15:20|436.87|434.87|436.98|434.98|437.03|435.03|436.87|434.87|17
1722327330000|2024-07-30 08:15:30|436.99|434.99|437.12|435.12|437.12|435.12|436.95|434.95|19
1722327340000|2024-07-30 08:15:40|437.13|435.13|437.22|435.22|437.26|435.26|437.12|435.12|9
1722327350000|2024-07-30 08:15:50|437.21|435.21|437.25|435.25|437.26|435.26|437.21|435.21|8
1722327360000|2024-07-30 08:16:00|437.24|435.24|437.21|435.21|437.25|435.25|437.21|435.21|5
1722327370000|2024-07-30 08:16:10|437.17|435.17|437.09|435.09|437.18|435.18|437.06|435.06|16
1722327380000|2024-07-30 08:16:20|437.1|435.1|437.17|435.17|437.17|435.17|437.1|435.1|10
1722327390000|2024-07-30 08:16:30|437.18|435.18|437.37|435.37|437.37|435.37|437.18|435.18|9
1722327400000|2024-07-30 08:16:40|437.42|435.42|437.71|435.71|437.77|435.77|437.42|435.42|8
1722327410000|2024-07-30 08:16:50|437.74|435.74|437.76|435.76|437.76|435.76|437.72|435.72|14
1722327420000|2024-07-30 08:17:00|437.74|435.74|437.83|435.83|437.83|435.83|437.66|435.66|13
1722327430000|2024-07-30 08:17:10|437.87|435.87|437.9|435.9|437.91|435.91|437.86|435.86|16
1722327440000|2024-07-30 08:17:20|437.87|435.87|437.95|435.95|437.95|435.95|437.87|435.87|6
1722327450000|2024-07-30 08:17:30|437.97|435.97|438.22|436.22|438.22|436.22|437.97|435.97|8
1722327460000|2024-07-30 08:17:40|438.24|436.24|438.22|436.22|438.3|436.3|438.22|436.22|7
1722327470000|2024-07-30 08:17:50|438.23|436.23|438.23|436.23|438.24|436.24|438.23|436.23|3
1722327480000|2024-07-30 08:18:00|438.24|436.24|438.29|436.29|438.29|436.29|438.24|436.24|5
1722327490000|2024-07-30 08:18:10|438.3|436.3|438.65|436.65|438.66|436.66|438.3|436.3|13
1722327500000|2024-07-30 08:18:20|438.66|436.66|438.73|436.73|438.73|436.73|438.66|436.66|8
1722327510000|2024-07-30 08:18:30|438.71|436.71|438.77|436.77|438.77|436.77|438.7|436.7|5
1722327520000|2024-07-30 08:18:40|438.78|436.78|438.61|436.61|438.78|436.78|438.61|436.61|8
1722327530000|2024-07-30 08:18:50|438.59|436.59|438.45|436.45|438.68|436.68|438.37|436.37|27
1722327540000|2024-07-30 08:19:00|438.48|436.48|438.73|436.73|438.73|436.73|438.48|436.48|17
1722327550000|2024-07-30 08:19:10|438.64|436.64|438.56|436.56|438.67|436.67|438.56|436.56|21
1722327560000|2024-07-30 08:19:20|438.58|436.58|438.73|436.73|438.73|436.73|438.58|436.58|23
1722327570000|2024-07-30 08:19:30|438.64|436.64|438.58|436.58|438.65|436.65|438.58|436.58|3
1722327580000|2024-07-30 08:19:40|438.59|436.59|438.71|436.71|438.73|436.73|438.59|436.59|9
1722327590000|2024-07-30 08:19:50|438.72|436.72|438.57|436.57|438.72|436.72|438.56|436.56|8
1722327600000|2024-07-30 08:20:00|438.6|436.6|438.65|436.65|438.67|436.67|438.51|436.51|18
1722327610000|2024-07-30 08:20:10|438.6|436.6|438.53|436.53|438.6|436.6|438.49|436.49|13
1722327620000|2024-07-30 08:20:20|438.54|436.54|438.63|436.63|438.66|436.66|438.54|436.54|9
1722327630000|2024-07-30 08:20:30|438.62|436.62|438.75|436.75|438.75|436.75|438.62|436.62|10
1722327640000|2024-07-30 08:20:40|438.76|436.76|438.73|436.73|438.76|436.76|438.7|436.7|7
1722327650000|2024-07-30 08:20:50|438.7|436.7|438.73|436.73|438.73|436.73|438.69|436.69|10
1722327660000|2024-07-30 08:21:00|438.71|436.71|438.68|436.68|438.73|436.73|438.68|436.68|9
1722327670000|2024-07-30 08:21:10|438.73|436.73|438.59|436.59|438.73|436.73|438.59|436.59|13
1722327680000|2024-07-30 08:21:20|438.56|436.56|438.73|436.73|438.73|436.73|438.42|436.42|15
1722327690000|2024-07-30 08:21:30|438.74|436.74|438.73|436.73|438.76|436.76|438.73|436.73|4
1722327700000|2024-07-30 08:21:40|438.74|436.74|438.75|436.75|438.75|436.75|438.74|436.74|2
1722327710000|2024-07-30 08:21:50|438.73|436.73|438.53|436.53|438.78|436.78|438.53|436.53|15
1722327720000|2024-07-30 08:22:00|438.5|436.5|438.5|436.5|438.55|436.55|438.42|436.42|16
1722327730000|2024-07-30 08:22:10|438.49|436.49|438.48|436.48|438.56|436.56|438.44|436.44|16
1722327740000|2024-07-30 08:22:20|438.47|436.47|438.49|436.49|438.49|436.49|438.47|436.47|2
1722327750000|2024-07-30 08:22:30|438.52|436.52|438.48|436.48|438.55|436.55|438.48|436.48|7
1722327760000|2024-07-30 08:22:40|438.32|436.32|438.32|436.32|438.32|436.32|438.32|436.32|1
1722327770000|2024-07-30 08:22:50|438.21|436.21|437.92|435.92|438.21|436.21|437.89|435.89|23
1722327780000|2024-07-30 08:23:00|438|436|438.11|436.11|438.12|436.12|438|436|25
1722327790000|2024-07-30 08:23:10|438.1|436.1|438.12|436.12|438.15|436.15|438.07|436.07|21
1722327800000|2024-07-30 08:23:20|438.1|436.1|438.31|436.31|438.31|436.31|438.08|436.08|23
1722327810000|2024-07-30 08:23:30|438.26|436.26|438.18|436.18|438.33|436.33|438.14|436.14|10
1722327820000|2024-07-30 08:23:40|438.17|436.17|438.07|436.07|438.17|436.17|438.03|436.03|8
1722327830000|2024-07-30 08:23:50|438.04|436.04|437.95|435.95|438.04|436.04|437.93|435.93|21
1722327840000|2024-07-30 08:24:00|437.94|435.94|437.79|435.79|437.95|435.95|437.77|435.77|20
1722327850000|2024-07-30 08:24:10|437.75|435.75|437.76|435.76|437.88|435.88|437.72|435.72|21
1722327860000|2024-07-30 08:24:20|437.78|435.78|437.79|435.79|437.85|435.85|437.78|435.78|12
1722327870000|2024-07-30 08:24:30|437.81|435.81|437.84|435.84|437.84|435.84|437.76|435.76|21
1722327880000|2024-07-30 08:24:40|437.82|435.82|437.83|435.83|437.87|435.87|437.82|435.82|18
1722327890000|2024-07-30 08:24:50|437.87|435.87|437.93|435.93|438.06|436.06|437.86|435.86|21
1722327900000|2024-07-30 08:25:00|437.9|435.9|438|436|438.06|436.06|437.88|435.88|24
1722327910000|2024-07-30 08:25:10|438.01|436.01|437.89|435.89|438.06|436.06|437.89|435.89|22
1722327920000|2024-07-30 08:25:20|437.84|435.84|437.8|435.8|437.86|435.86|437.79|435.79|19
1722327930000|2024-07-30 08:25:30|437.81|435.81|437.69|435.69|437.83|435.83|437.66|435.66|19
1722327940000|2024-07-30 08:25:40|437.68|435.68|437.71|435.71|437.71|435.71|437.64|435.64|19
1722327950000|2024-07-30 08:25:50|437.7|435.7|437.57|435.57|437.7|435.7|437.55|435.55|12
1722327960000|2024-07-30 08:26:00|437.56|435.56|437.47|435.47|437.57|435.57|437.45|435.45|25
1722327970000|2024-07-30 08:26:10|437.46|435.46|437.49|435.49|437.52|435.52|437.45|435.45|22
1722327980000|2024-07-30 08:26:20|437.51|435.51|437.36|435.36|437.51|435.51|437.36|435.36|17
1722327990000|2024-07-30 08:26:30|437.39|435.39|437.36|435.36|437.39|435.39|437.3|435.3|20
1722328000000|2024-07-30 08:26:40|437.35|435.35|437.27|435.27|437.36|435.36|437.24|435.24|18
1722328010000|2024-07-30 08:26:50|437.28|435.28|437.26|435.26|437.29|435.29|437.23|435.23|20
1722328020000|2024-07-30 08:27:00|437.25|435.25|437.14|435.14|437.25|435.25|437.12|435.12|15
1722328030000|2024-07-30 08:27:10|437.13|435.13|437.12|435.12|437.16|435.16|437.1|435.1|21
1722328040000|2024-07-30 08:27:20|437.11|435.11|437.13|435.13|437.21|435.21|437.11|435.11|15
1722328050000|2024-07-30 08:27:30|437.15|435.15|437.13|435.13|437.15|435.15|437.11|435.11|7
1722328060000|2024-07-30 08:27:40|437.23|435.23|437.11|435.11|437.23|435.23|437.1|435.1|13
1722328070000|2024-07-30 08:27:50|437.12|435.12|436.99|434.99|437.13|435.13|436.99|434.99|20
1722328080000|2024-07-30 08:28:00|437.04|435.04|437.02|435.02|437.04|435.04|436.98|434.98|6
1722328090000|2024-07-30 08:28:10|437.06|435.06|437.15|435.15|437.2|435.2|437.05|435.05|19
1722328100000|2024-07-30 08:28:20|437.13|435.13|437.16|435.16|437.18|435.18|436.98|434.98|22
1722328110000|2024-07-30 08:28:30|437.19|435.19|437.37|435.37|437.58|435.58|437.19|435.19|21
1722328120000|2024-07-30 08:28:40|437.38|435.38|437.4|435.4|437.49|435.49|437.38|435.38|18
1722328130000|2024-07-30 08:28:50|437.38|435.38|437.24|435.24|437.47|435.47|437.24|435.24|19
1722328140000|2024-07-30 08:29:00|437.26|435.26|437.08|435.08|437.26|435.26|437.07|435.07|17
1722328150000|2024-07-30 08:29:10|437.07|435.07|437.06|435.06|437.09|435.09|437.03|435.03|19
1722328160000|2024-07-30 08:29:20|437.05|435.05|437.1|435.1|437.14|435.14|437.03|435.03|15
1722328170000|2024-07-30 08:29:30|437.09|435.09|436.91|434.91|437.09|435.09|436.91|434.91|8
1722328180000|2024-07-30 08:29:40|436.86|434.86|436.86|434.86|436.89|434.89|436.85|434.85|16
1722328190000|2024-07-30 08:29:50|436.89|434.89|436.95|434.95|436.95|434.95|436.89|434.89|16
1722328200000|2024-07-30 08:30:00|436.96|434.96|436.98|434.98|437.04|435.04|436.93|434.93|21
1722328210000|2024-07-30 08:30:10|436.97|434.97|436.52|434.52|436.97|434.97|436.36|434.36|22
1722328220000|2024-07-30 08:30:20|436.53|434.53|436.55|434.55|436.56|434.56|436.48|434.48|21
1722328230000|2024-07-30 08:30:30|436.54|434.54|436.58|434.58|436.75|434.75|436.53|434.53|22
1722328240000|2024-07-30 08:30:40|436.6|434.6|436.66|434.66|436.7|434.7|436.6|434.6|15
1722328250000|2024-07-30 08:30:50|436.67|434.67|436.71|434.71|436.74|434.74|436.61|434.61|24
1722328260000|2024-07-30 08:31:00|436.72|434.72|436.46|434.46|436.76|434.76|436.46|434.46|24
1722328270000|2024-07-30 08:31:10|436.47|434.47|436.64|434.64|436.65|434.65|436.47|434.47|23
1722328280000|2024-07-30 08:31:20|436.66|434.66|436.63|434.63|436.66|434.66|436.59|434.59|19
1722328290000|2024-07-30 08:31:30|436.62|434.62|436.69|434.69|436.69|434.69|436.53|434.53|14
1722328300000|2024-07-30 08:31:40|436.73|434.73|436.44|434.44|436.73|434.73|436.44|434.44|16
1722328310000|2024-07-30 08:31:50|436.43|434.43|436.56|434.56|436.56|434.56|436.43|434.43|11
1722328320000|2024-07-30 08:32:00|436.55|434.55|436.48|434.48|436.56|434.56|436.45|434.45|22
1722328330000|2024-07-30 08:32:10|436.47|434.47|436.52|434.52|436.54|434.54|436.46|434.46|21
1722328340000|2024-07-30 08:32:20|436.51|434.51|436.42|434.42|436.51|434.51|436.39|434.39|23
1722328350000|2024-07-30 08:32:30|436.41|434.41|436.51|434.51|436.55|434.55|436.41|434.41|16
1722328360000|2024-07-30 08:32:40|436.5|434.5|436.33|434.33|436.5|434.5|436.33|434.33|19
1722328370000|2024-07-30 08:32:50|436.32|434.32|436.37|434.37|436.39|434.39|436.23|434.23|25
1722328380000|2024-07-30 08:33:00|436.38|434.38|436.48|434.48|436.5|434.5|436.38|434.38|10
1722328390000|2024-07-30 08:33:10|436.55|434.55|436.51|434.51|436.55|434.55|436.44|434.44|25
1722328400000|2024-07-30 08:33:20|436.52|434.52|436.61|434.61|436.67|434.67|436.52|434.52|15
1722328410000|2024-07-30 08:33:30|436.6|434.6|436.6|434.6|436.61|434.61|436.58|434.58|13
1722328420000|2024-07-30 08:33:40|436.59|434.59|436.66|434.66|436.69|434.69|436.57|434.57|17
1722328430000|2024-07-30 08:33:50|436.67|434.67|436.75|434.75|436.79|434.79|436.61|434.61|23
1722328440000|2024-07-30 08:34:00|436.88|434.88|436.92|434.92|436.92|434.92|436.8|434.8|21
1722328450000|2024-07-30 08:34:10|436.91|434.91|436.93|434.93|436.93|434.93|436.91|434.91|7
1722328460000|2024-07-30 08:34:20|436.94|434.94|436.97|434.97|436.97|434.97|436.94|434.94|2
1722328470000|2024-07-30 08:34:30|437|435|437|435|437.01|435.01|437|435|3
1722328480000|2024-07-30 08:34:40|436.93|434.93|436.94|434.94|436.98|434.98|436.93|434.93|12
1722328490000|2024-07-30 08:34:50|436.95|434.95|436.99|434.99|436.99|434.99|436.93|434.93|5
1722328500000|2024-07-30 08:35:00|436.96|434.96|436.98|434.98|436.98|434.98|436.93|434.93|5
1722328510000|2024-07-30 08:35:10|436.93|434.93|436.93|434.93|436.94|434.94|436.93|434.93|3
1722328520000|2024-07-30 08:35:20|436.96|434.96|436.93|434.93|437|435|436.93|434.93|17
1722328530000|2024-07-30 08:35:30|436.94|434.94|436.95|434.95|436.99|434.99|436.93|434.93|11
1722328540000|2024-07-30 08:35:40|436.96|434.96|437.14|435.14|437.14|435.14|436.93|434.93|8
1722328550000|2024-07-30 08:35:50|437.27|435.27|437.26|435.26|437.32|435.32|437.26|435.26|10
1722328560000|2024-07-30 08:36:00|437.27|435.27|437.22|435.22|437.31|435.31|437.22|435.22|8
1722328570000|2024-07-30 08:36:10|437.25|435.25|437.17|435.17|437.27|435.27|437.15|435.15|19
1722328580000|2024-07-30 08:36:20|437.18|435.18|437.15|435.15|437.22|435.22|437.15|435.15|15
1722328590000|2024-07-30 08:36:30|437.16|435.16|437.19|435.19|437.2|435.2|437.14|435.14|20
1722328600000|2024-07-30 08:36:40|437.18|435.18|437.19|435.19|437.21|435.21|437.17|435.17|9
1722328610000|2024-07-30 08:36:50|437.2|435.2|437.22|435.22|437.23|435.23|437.2|435.2|3
1722328620000|2024-07-30 08:37:00|437.2|435.2|437.4|435.4|437.44|435.44|437.19|435.19|24
1722328630000|2024-07-30 08:37:10|437.39|435.39|437.39|435.39|437.44|435.44|437.37|435.37|26
1722328640000|2024-07-30 08:37:20|437.4|435.4|437.38|435.38|437.41|435.41|437.38|435.38|13
1722328650000|2024-07-30 08:37:30|437.28|435.28|437.29|435.29|437.34|435.34|437.28|435.28|10
1722328660000|2024-07-30 08:37:40|437.3|435.3|437.24|435.24|437.35|435.35|437.24|435.24|9
1722328670000|2024-07-30 08:37:50|437.2|435.2|437.23|435.23|437.27|435.27|437.2|435.2|12
1722328680000|2024-07-30 08:38:00|437.19|435.19|437.16|435.16|437.22|435.22|437.15|435.15|5
1722328690000|2024-07-30 08:38:10|437.14|435.14|437.21|435.21|437.22|435.22|437.14|435.14|12
1722328700000|2024-07-30 08:38:20|437.22|435.22|437.19|435.19|437.22|435.22|437.18|435.18|17
1722328710000|2024-07-30 08:38:30|437.16|435.16|437.18|435.18|437.19|435.19|437.16|435.16|5
1722328720000|2024-07-30 08:38:40|437.17|435.17|437.19|435.19|437.21|435.21|437.15|435.15|6
1722328730000|2024-07-30 08:38:50|437.17|435.17|437.15|435.15|437.17|435.17|437.15|435.15|3
1722328740000|2024-07-30 08:39:00|437.14|435.14|437.18|435.18|437.18|435.18|437.14|435.14|5
1722328750000|2024-07-30 08:39:10|437.16|435.16|437.05|435.05|437.17|435.17|437.05|435.05|9
1722328760000|2024-07-30 08:39:20|436.99|434.99|436.76|434.76|437|435|436.69|434.69|18
1722328770000|2024-07-30 08:39:30|436.77|434.77|436.79|434.79|436.92|434.92|436.77|434.77|20
1722328780000|2024-07-30 08:39:40|436.78|434.78|436.96|434.96|436.96|434.96|436.68|434.68|15
1722328790000|2024-07-30 08:39:50|436.95|434.95|437.38|435.38|437.38|435.38|436.93|434.93|16
1722328800000|2024-07-30 08:40:00|437.36|435.36|437.51|435.51|437.51|435.51|437.34|435.34|19
1722328810000|2024-07-30 08:40:10|437.49|435.49|437.65|435.65|437.65|435.65|437.49|435.49|11
1722328830000|2024-07-30 08:40:30|437.66|435.66|437.78|435.78|437.78|435.78|437.66|435.66|3
1722328840000|2024-07-30 08:40:40|437.79|435.79|437.79|435.79|437.87|435.87|437.78|435.78|11
1722328850000|2024-07-30 08:40:50|437.76|435.76|437.71|435.71|437.76|435.76|437.64|435.64|16
1722328860000|2024-07-30 08:41:00|437.74|435.74|437.73|435.73|437.75|435.75|437.73|435.73|4
1722328870000|2024-07-30 08:41:10|437.74|435.74|437.74|435.74|437.77|435.77|437.73|435.73|10
1722328880000|2024-07-30 08:41:20|437.73|435.73|437.72|435.72|437.76|435.76|437.66|435.66|20
1722328890000|2024-07-30 08:41:30|437.74|435.74|437.55|435.55|437.77|435.77|437.5|435.5|19
1722328900000|2024-07-30 08:41:40|437.56|435.56|437.27|435.27|437.56|435.56|437.21|435.21|16
1722328910000|2024-07-30 08:41:50|437.26|435.26|436.97|434.97|437.29|435.29|436.92|434.92|21
1722328920000|2024-07-30 08:42:00|436.98|434.98|437.27|435.27|437.27|435.27|436.95|434.95|25
1722328930000|2024-07-30 08:42:10|437.25|435.25|437.29|435.29|437.29|435.29|437.25|435.25|7
1722328940000|2024-07-30 08:42:20|437.26|435.26|437.34|435.34|437.34|435.34|437.26|435.26|4
1722328970000|2024-07-30 08:42:50|437.36|435.36|437.34|435.34|437.36|435.36|437.34|435.34|2
1722328980000|2024-07-30 08:43:00|437.19|435.19|436.96|434.96|437.19|435.19|436.95|434.95|18
1722328990000|2024-07-30 08:43:10|436.97|434.97|436.97|434.97|436.97|434.97|436.95|434.95|5
1722329000000|2024-07-30 08:43:20|437.07|435.07|437.03|435.03|437.1|435.1|437.03|435.03|9
1722329010000|2024-07-30 08:43:30|437.04|435.04|436.9|434.9|437.06|435.06|436.9|434.9|14
1722329020000|2024-07-30 08:43:40|436.89|434.89|436.89|434.89|436.89|434.89|436.83|434.83|22
1722329030000|2024-07-30 08:43:50|436.87|434.87|437.05|435.05|437.09|435.09|436.87|434.87|10
1722329040000|2024-07-30 08:44:00|437.06|435.06|436.95|434.95|437.06|435.06|436.95|434.95|24
1722329050000|2024-07-30 08:44:10|436.97|434.97|436.99|434.99|437.01|435.01|436.94|434.94|14
1722329060000|2024-07-30 08:44:20|436.98|434.98|437.01|435.01|437.01|435.01|436.95|434.95|9
1722329070000|2024-07-30 08:44:30|437|435|437.01|435.01|437.01|435.01|437|435|2
1722329080000|2024-07-30 08:44:40|437.02|435.02|437.01|435.01|437.02|435.02|436.99|434.99|9
1722329090000|2024-07-30 08:44:50|437|435|437.01|435.01|437.02|435.02|437|435|4
1722329100000|2024-07-30 08:45:00|437.02|435.02|436.98|434.98|437.15|435.15|436.94|434.94|20
1722329110000|2024-07-30 08:45:10|437|435|437.06|435.06|437.22|435.22|437|435|13
1722329120000|2024-07-30 08:45:20|437.07|435.07|436.71|434.71|437.07|435.07|436.67|434.67|16
1722329130000|2024-07-30 08:45:30|436.7|434.7|436.64|434.64|436.75|434.75|436.62|434.62|20
1722329140000|2024-07-30 08:45:40|436.62|434.62|436.89|434.89|436.89|434.89|436.59|434.59|16
1722329150000|2024-07-30 08:45:50|437.03|435.03|437.35|435.35|437.43|435.43|437.03|435.03|27
1722329160000|2024-07-30 08:46:00|437.36|435.36|437.48|435.48|437.52|435.52|437.35|435.35|24
1722329170000|2024-07-30 08:46:10|437.46|435.46|437.48|435.48|437.48|435.48|437.44|435.44|19
1722329180000|2024-07-30 08:46:20|437.5|435.5|437.4|435.4|437.53|435.53|437.39|435.39|26
1722329190000|2024-07-30 08:46:30|437.41|435.41|437.18|435.18|437.41|435.41|437.18|435.18|21
1722329200000|2024-07-30 08:46:40|437.11|435.11|437.25|435.25|437.28|435.28|437.06|435.06|21
1722329210000|2024-07-30 08:46:50|437.26|435.26|437.3|435.3|437.3|435.3|437.24|435.24|11
1722329230000|2024-07-30 08:47:10|437.28|435.28|437.47|435.47|437.47|435.47|437.26|435.26|14
1722329240000|2024-07-30 08:47:20|437.43|435.43|437.47|435.47|437.48|435.48|437.43|435.43|16
1722329250000|2024-07-30 08:47:30|437.46|435.46|437.59|435.59|437.59|435.59|437.44|435.44|16
1722329260000|2024-07-30 08:47:40|437.6|435.6|437.79|435.79|437.79|435.79|437.6|435.6|10
1722329270000|2024-07-30 08:47:50|437.81|435.81|437.82|435.82|437.83|435.83|437.81|435.81|4
1722329280000|2024-07-30 08:48:00|437.83|435.83|437.86|435.86|437.86|435.86|437.82|435.82|6
1722329290000|2024-07-30 08:48:10|437.87|435.87|438.34|436.34|438.34|436.34|437.87|435.87|19
1722329300000|2024-07-30 08:48:20|438.41|436.41|438.45|436.45|438.52|436.52|438.4|436.4|9
1722329310000|2024-07-30 08:48:30|438.47|436.47|438.4|436.4|438.5|436.5|438.4|436.4|17
1722329320000|2024-07-30 08:48:40|438.41|436.41|438.4|436.4|438.41|436.41|438.39|436.39|8
1722329330000|2024-07-30 08:48:50|438.27|436.27|438.47|436.47|438.48|436.48|438.25|436.25|15
1722329340000|2024-07-30 08:49:00|438.48|436.48|438.53|436.53|438.55|436.55|438.46|436.46|21
1722329350000|2024-07-30 08:49:10|438.54|436.54|438.56|436.56|438.56|436.56|438.47|436.47|15
1722329360000|2024-07-30 08:49:20|438.57|436.57|438.69|436.69|438.83|436.83|438.57|436.57|25
1722329370000|2024-07-30 08:49:30|438.68|436.68|438.48|436.48|438.69|436.69|438.48|436.48|17
1722329380000|2024-07-30 08:49:40|438.46|436.46|438.38|436.38|438.49|436.49|438.37|436.37|18
1722329390000|2024-07-30 08:49:50|438.37|436.37|438.49|436.49|438.49|436.49|438.37|436.37|20
1722329400000|2024-07-30 08:50:00|438.46|436.46|438.46|436.46|438.46|436.46|438.37|436.37|23
1722329410000|2024-07-30 08:50:10|438.44|436.44|438.46|436.46|438.48|436.48|438.36|436.36|17
1722329420000|2024-07-30 08:50:20|438.45|436.45|438.34|436.34|438.45|436.45|438.34|436.34|5
1722329430000|2024-07-30 08:50:30|438.33|436.33|438.22|436.22|438.33|436.33|438.15|436.15|16
1722329440000|2024-07-30 08:50:40|438.24|436.24|437.99|435.99|438.24|436.24|437.94|435.94|17
1722329450000|2024-07-30 08:50:50|437.98|435.98|437.99|435.99|438.01|436.01|437.74|435.74|25
1722329460000|2024-07-30 08:51:00|438.01|436.01|437.59|435.59|438.09|436.09|437.59|435.59|26
1722329470000|2024-07-30 08:51:10|437.52|435.52|437.21|435.21|437.52|435.52|437.19|435.19|24
1722329480000|2024-07-30 08:51:20|437.22|435.22|437.33|435.33|437.33|435.33|437.18|435.18|11
1722329490000|2024-07-30 08:51:30|437.3|435.3|437.41|435.41|437.42|435.42|437.3|435.3|17
1722329500000|2024-07-30 08:51:40|437.36|435.36|437.43|435.43|437.44|435.44|437.35|435.35|19
1722329510000|2024-07-30 08:51:50|437.45|435.45|437.41|435.41|437.49|435.49|437.4|435.4|16
1722329520000|2024-07-30 08:52:00|437.44|435.44|437.45|435.45|437.5|435.5|437.41|435.41|14
1722329530000|2024-07-30 08:52:10|437.43|435.43|437.4|435.4|437.53|435.53|437.37|435.37|22
1722329540000|2024-07-30 08:52:20|437.37|435.37|437.43|435.43|437.43|435.43|437.37|435.37|4
1722329550000|2024-07-30 08:52:30|437.38|435.38|437.26|435.26|437.38|435.38|437.25|435.25|4
1722329560000|2024-07-30 08:52:40|437.25|435.25|437.21|435.21|437.25|435.25|437.21|435.21|7
1722329570000|2024-07-30 08:52:50|437.24|435.24|437.21|435.21|437.25|435.25|437.21|435.21|7
1722329580000|2024-07-30 08:53:00|437.22|435.22|437.23|435.23|437.24|435.24|437.21|435.21|6
1722329590000|2024-07-30 08:53:10|437.22|435.22|437.23|435.23|437.24|435.24|437.16|435.16|21
1722329600000|2024-07-30 08:53:20|437.25|435.25|437.25|435.25|437.25|435.25|437.21|435.21|20
1722329610000|2024-07-30 08:53:30|437.22|435.22|437.22|435.22|437.24|435.24|437.07|435.07|18
1722329620000|2024-07-30 08:53:40|437.2|435.2|437.22|435.22|437.22|435.22|437.17|435.17|12
1722329630000|2024-07-30 08:53:50|437.2|435.2|437.1|435.1|437.21|435.21|437.07|435.07|22
1722329640000|2024-07-30 08:54:00|437.11|435.11|437.11|435.11|437.2|435.2|437.08|435.08|17
1722329650000|2024-07-30 08:54:10|437.12|435.12|437.2|435.2|437.22|435.22|437.07|435.07|20
1722329660000|2024-07-30 08:54:20|437.21|435.21|437.13|435.13|437.22|435.22|437.13|435.13|24
1722329670000|2024-07-30 08:54:30|437.09|435.09|436.75|434.75|437.09|435.09|436.72|434.72|15
1722329680000|2024-07-30 08:54:40|436.72|434.72|436.78|434.78|436.95|434.95|436.72|434.72|23
1722329690000|2024-07-30 08:54:50|436.79|434.79|436.79|434.79|436.86|434.86|436.74|434.74|20
1722329700000|2024-07-30 08:55:00|436.81|434.81|436.87|434.87|436.91|434.91|436.81|434.81|15
1722329710000|2024-07-30 08:55:10|436.88|434.88|436.95|434.95|436.96|434.96|436.84|434.84|19
1722329720000|2024-07-30 08:55:20|436.96|434.96|436.86|434.86|436.97|434.97|436.86|434.86|11
1722329730000|2024-07-30 08:55:30|436.87|434.87|436.95|434.95|437|435|436.87|434.87|28
1722329740000|2024-07-30 08:55:40|436.94|434.94|436.93|434.93|436.99|434.99|436.92|434.92|17
1722329750000|2024-07-30 08:55:50|436.89|434.89|436.87|434.87|436.95|434.95|436.85|434.85|9
1722329760000|2024-07-30 08:56:00|436.88|434.88|436.86|434.86|436.94|434.94|436.84|434.84|19
1722329770000|2024-07-30 08:56:10|436.87|434.87|436.83|434.83|436.87|434.87|436.8|434.8|12
1722329780000|2024-07-30 08:56:20|436.86|434.86|436.89|434.89|436.95|434.95|436.86|434.86|12
1722329790000|2024-07-30 08:56:30|436.88|434.88|436.78|434.78|436.88|434.88|436.77|434.77|8
1722329800000|2024-07-30 08:56:40|436.77|434.77|436.59|434.59|436.83|434.83|436.57|434.57|29
1722329810000|2024-07-30 08:56:50|436.55|434.55|436.39|434.39|436.57|434.57|436.36|434.36|25
1722329820000|2024-07-30 08:57:00|436.38|434.38|436.27|434.27|436.41|434.41|436.22|434.22|21
1722329830000|2024-07-30 08:57:10|436.28|434.28|436.22|434.22|436.28|434.28|436.14|434.14|25
1722329840000|2024-07-30 08:57:20|436.24|434.24|436.33|434.33|436.42|434.42|436.22|434.22|30
1722329850000|2024-07-30 08:57:30|436.32|434.32|436.27|434.27|436.33|434.33|436.1|434.1|24
1722329860000|2024-07-30 08:57:40|436.26|434.26|436.22|434.22|436.3|434.3|436.19|434.19|21
1722329870000|2024-07-30 08:57:50|436.23|434.23|436.37|434.37|436.37|434.37|436.19|434.19|18
1722329880000|2024-07-30 08:58:00|436.38|434.38|436.4|434.4|436.4|434.4|436.35|434.35|10
1722329890000|2024-07-30 08:58:10|436.35|434.35|436.36|434.36|436.36|434.36|436.28|434.28|27
1722329900000|2024-07-30 08:58:20|436.35|434.35|436.3|434.3|436.35|434.35|436.29|434.29|14
1722329910000|2024-07-30 08:58:30|436.1|434.1|436.17|434.17|436.18|434.18|436.06|434.06|15
1722329920000|2024-07-30 08:58:40|436.18|434.18|436.17|434.17|436.23|434.23|436.13|434.13|19
1722329930000|2024-07-30 08:58:50|436.14|434.14|436.19|434.19|436.22|434.22|436.11|434.11|20
1722329940000|2024-07-30 08:59:00|436.18|434.18|436.23|434.23|436.23|434.23|436.05|434.05|20
1722329950000|2024-07-30 08:59:10|436.2|434.2|436.44|434.44|436.44|434.44|436.2|434.2|15
1722329960000|2024-07-30 08:59:20|436.53|434.53|436.33|434.33|436.57|434.57|436.33|434.33|8
1722329970000|2024-07-30 08:59:30|436.35|434.35|436.26|434.26|436.36|434.36|436.24|434.24|17
1722329980000|2024-07-30 08:59:40|436.24|434.24|436.04|434.04|436.31|434.31|436.04|434.04|22
1722329990000|2024-07-30 08:59:50|436.05|434.05|435.97|433.97|436.05|434.05|435.93|433.93|24
1722330000000|2024-07-30 09:00:00|435.96|433.96|436.11|434.11|436.11|434.11|435.95|433.95|21
1722330010000|2024-07-30 09:00:10|436.15|434.15|436.28|434.28|436.28|434.28|436.15|434.15|23
1722330020000|2024-07-30 09:00:20|436.29|434.29|436.66|434.66|436.68|434.68|436.29|434.29|26
1722330030000|2024-07-30 09:00:30|436.76|434.76|436.78|434.78|436.81|434.81|436.74|434.74|14
1722330040000|2024-07-30 09:00:40|436.79|434.79|436.87|434.87|436.89|434.89|436.75|434.75|22
1722330050000|2024-07-30 09:00:50|436.89|434.89|436.94|434.94|436.94|434.94|436.84|434.84|14
1722330060000|2024-07-30 09:01:00|436.95|434.95|437.05|435.05|437.06|435.06|436.93|434.93|12
1722330070000|2024-07-30 09:01:10|437.06|435.06|437.37|435.37|437.39|435.39|437.06|435.06|19
1722330080000|2024-07-30 09:01:20|437.35|435.35|437.2|435.2|437.36|435.36|437.16|435.16|13
1722330090000|2024-07-30 09:01:30|437.21|435.21|437.28|435.28|437.29|435.29|437.21|435.21|5
1722330100000|2024-07-30 09:01:40|437.27|435.27|437.27|435.27|437.28|435.28|437.25|435.25|9
1722330110000|2024-07-30 09:01:50|437.28|435.28|436.99|434.99|437.3|435.3|436.99|434.99|14
1722330120000|2024-07-30 09:02:00|436.98|434.98|437.14|435.14|437.14|435.14|436.85|434.85|26
1722330130000|2024-07-30 09:02:10|437.15|435.15|437.37|435.37|437.37|435.37|437.13|435.13|25
1722330140000|2024-07-30 09:02:20|437.36|435.36|437.74|435.74|437.74|435.74|437.36|435.36|15
1722330160000|2024-07-30 09:02:40|437.75|435.75|438.21|436.21|438.22|436.22|437.75|435.75|14
1722330170000|2024-07-30 09:02:50|438.22|436.22|438.09|436.09|438.23|436.23|438.09|436.09|13
1722330180000|2024-07-30 09:03:00|438.08|436.08|438.08|436.08|438.11|436.11|437.97|435.97|19
1722330190000|2024-07-30 09:03:10|438.07|436.07|438.24|436.24|438.34|436.34|438.07|436.07|25
1722330200000|2024-07-30 09:03:20|438.38|436.38|438.41|436.41|438.44|436.44|438.27|436.27|27
1722330210000|2024-07-30 09:03:30|438.45|436.45|438.15|436.15|438.47|436.47|438.13|436.13|20
1722330220000|2024-07-30 09:03:40|438.18|436.18|438.16|436.16|438.29|436.29|438.15|436.15|18
1722330230000|2024-07-30 09:03:50|438.19|436.19|438.36|436.36|438.41|436.41|438.19|436.19|24
1722330240000|2024-07-30 09:04:00|438.3|436.3|438.43|436.43|438.43|436.43|438.29|436.29|11
1722330250000|2024-07-30 09:04:10|438.38|436.38|438.43|436.43|438.43|436.43|438.37|436.37|12
1722330260000|2024-07-30 09:04:20|438.45|436.45|438.54|436.54|438.55|436.55|438.44|436.44|23
1722330270000|2024-07-30 09:04:30|438.53|436.53|438.53|436.53|438.55|436.55|438.47|436.47|9
1722330280000|2024-07-30 09:04:40|438.44|436.44|438.45|436.45|438.49|436.49|438.35|436.35|22
1722330290000|2024-07-30 09:04:50|438.38|436.38|438.61|436.61|438.61|436.61|438.37|436.37|22
1722330300000|2024-07-30 09:05:00|438.56|436.56|438.58|436.58|438.62|436.62|438.43|436.43|18
1722330310000|2024-07-30 09:05:10|438.59|436.59|438.63|436.63|438.63|436.63|438.59|436.59|3
1722330330000|2024-07-30 09:05:30|438.58|436.58|438.58|436.58|438.63|436.63|438.58|436.58|6
1722330340000|2024-07-30 09:05:40|438.34|436.34|437.91|435.91|438.34|436.34|437.9|435.9|17
1722330350000|2024-07-30 09:05:50|437.88|435.88|437.69|435.69|437.88|435.88|437.5|435.5|20
1722330360000|2024-07-30 09:06:00|437.66|435.66|437.82|435.82|437.82|435.82|437.61|435.61|29
1722330370000|2024-07-30 09:06:10|437.8|435.8|437.88|435.88|437.88|435.88|437.77|435.77|11
1722330380000|2024-07-30 09:06:20|437.87|435.87|438.1|436.1|438.1|436.1|437.85|435.85|23
1722330390000|2024-07-30 09:06:30|438.29|436.29|438.36|436.36|438.4|436.4|438.29|436.29|21
1722330400000|2024-07-30 09:06:40|438.39|436.39|438.55|436.55|438.57|436.57|438.39|436.39|11
1722330410000|2024-07-30 09:06:50|438.57|436.57|438.54|436.54|438.61|436.61|438.37|436.37|19
1722330420000|2024-07-30 09:07:00|438.17|436.17|438.02|436.02|438.17|436.17|437.95|435.95|30
1722330430000|2024-07-30 09:07:10|438.01|436.01|437.91|435.91|438.01|436.01|437.9|435.9|15
1722330440000|2024-07-30 09:07:20|437.92|435.92|437.68|435.68|437.92|435.92|437.68|435.68|19
1722330450000|2024-07-30 09:07:30|437.69|435.69|437.69|435.69|437.72|435.72|437.61|435.61|22
1722330460000|2024-07-30 09:07:40|437.77|435.77|437.83|435.83|437.84|435.84|437.71|435.71|29
1722330470000|2024-07-30 09:07:50|437.84|435.84|437.86|435.86|437.91|435.91|437.84|435.84|11
1722330480000|2024-07-30 09:08:00|437.87|435.87|437.83|435.83|437.88|435.88|437.75|435.75|25
1722330490000|2024-07-30 09:08:10|437.82|435.82|437.88|435.88|437.91|435.91|437.82|435.82|16
1722330500000|2024-07-30 09:08:20|437.94|435.94|437.89|435.89|438.05|436.05|437.89|435.89|17
1722330510000|2024-07-30 09:08:30|437.88|435.88|437.83|435.83|437.94|435.94|437.83|435.83|19
1722330520000|2024-07-30 09:08:40|437.84|435.84|437.9|435.9|437.93|435.93|437.84|435.84|17
1722330530000|2024-07-30 09:08:50|437.92|435.92|437.91|435.91|437.93|435.93|437.91|435.91|8
1722330540000|2024-07-30 09:09:00|437.9|435.9|438.18|436.18|438.2|436.2|437.9|435.9|16
1722330550000|2024-07-30 09:09:10|438.19|436.19|438.28|436.28|438.3|436.3|438.19|436.19|16
1722330560000|2024-07-30 09:09:20|438.29|436.29|438.26|436.26|438.29|436.29|438.18|436.18|20
1722330570000|2024-07-30 09:09:30|438.28|436.28|438.21|436.21|438.28|436.28|438.17|436.17|9
1722330580000|2024-07-30 09:09:40|438.18|436.18|438.21|436.21|438.24|436.24|438.17|436.17|18
1722330590000|2024-07-30 09:09:50|438.2|436.2|438.18|436.18|438.2|436.2|438.13|436.13|18
1722330600000|2024-07-30 09:10:00|438.16|436.16|438.27|436.27|438.27|436.27|438.12|436.12|21
1722330610000|2024-07-30 09:10:10|438.22|436.22|438.29|436.29|438.29|436.29|438.17|436.17|15
1722330620000|2024-07-30 09:10:20|438.28|436.28|438.4|436.4|438.42|436.42|438.27|436.27|25
1722330630000|2024-07-30 09:10:30|438.39|436.39|438.39|436.39|438.4|436.4|438.35|436.35|11
1722330640000|2024-07-30 09:10:40|438.23|436.23|438.11|436.11|438.23|436.23|438.06|436.06|17
1722330650000|2024-07-30 09:10:50|438.1|436.1|438.11|436.11|438.15|436.15|438.06|436.06|20
1722330660000|2024-07-30 09:11:00|438.05|436.05|438.07|436.07|438.09|436.09|438.05|436.05|13
1722330670000|2024-07-30 09:11:10|438.06|436.06|438.43|436.43|438.43|436.43|438.05|436.05|23
1722330680000|2024-07-30 09:11:20|438.44|436.44|438.58|436.58|438.58|436.58|438.42|436.42|25
1722330690000|2024-07-30 09:11:30|438.55|436.55|438.58|436.58|438.58|436.58|438.55|436.55|7
1722330710000|2024-07-30 09:11:50|438.59|436.59|438.58|436.58|438.62|436.62|438.58|436.58|8
1722330720000|2024-07-30 09:12:00|438.62|436.62|438.49|436.49|438.63|436.63|438.44|436.44|11
1722330730000|2024-07-30 09:12:10|438.5|436.5|438.65|436.65|438.65|436.65|438.5|436.5|13
1722330740000|2024-07-30 09:12:20|438.63|436.63|438.65|436.65|438.65|436.65|438.63|436.63|2
1722330750000|2024-07-30 09:12:30|438.63|436.63|438.68|436.68|438.68|436.68|438.63|436.63|6
1722330760000|2024-07-30 09:12:40|438.69|436.69|438.78|436.78|438.78|436.78|438.66|436.66|9
1722330770000|2024-07-30 09:12:50|438.79|436.79|438.83|436.83|438.85|436.85|438.78|436.78|5
1722330780000|2024-07-30 09:13:00|438.79|436.79|438.83|436.83|438.83|436.83|438.73|436.73|10
1722330790000|2024-07-30 09:13:10|438.84|436.84|438.96|436.96|439.01|437.01|438.84|436.84|6
1722330800000|2024-07-30 09:13:20|439|437|439.02|437.02|439.03|437.03|439|437|5
1722330810000|2024-07-30 09:13:30|439.04|437.04|439.2|437.2|439.3|437.3|439.04|437.04|6
1722330820000|2024-07-30 09:13:40|439.21|437.21|439.15|437.15|439.31|437.31|439.15|437.15|13
1722330830000|2024-07-30 09:13:50|439.14|437.14|439.23|437.23|439.23|437.23|439.07|437.07|11
1722330840000|2024-07-30 09:14:00|439.28|437.28|439.32|437.32|439.32|437.32|439.19|437.19|15
1722330850000|2024-07-30 09:14:10|439.35|437.35|439.72|437.72|439.72|437.72|439.35|437.35|13
1722330860000|2024-07-30 09:14:20|439.75|437.75|439.72|437.72|439.75|437.75|439.72|437.72|2
1722330870000|2024-07-30 09:14:30|439.77|437.77|439.95|437.95|439.97|437.97|439.77|437.77|9
1722330880000|2024-07-30 09:14:40|439.91|437.91|439.95|437.95|440|438|439.91|437.91|8
1722330890000|2024-07-30 09:14:50|440.01|438.01|439.95|437.95|440.01|438.01|439.95|437.95|8
1722330900000|2024-07-30 09:15:00|439.81|437.81|439.91|437.91|439.92|437.92|439.76|437.76|10
1722330910000|2024-07-30 09:15:10|439.81|437.81|439.78|437.78|439.82|437.82|439.73|437.73|17
1722330920000|2024-07-30 09:15:20|439.81|437.81|439.74|437.74|439.87|437.87|439.73|437.73|25
1722330930000|2024-07-30 09:15:30|439.75|437.75|439.82|437.82|439.82|437.82|439.75|437.75|12
1722330940000|2024-07-30 09:15:40|439.8|437.8|439.76|437.76|439.8|437.8|439.72|437.72|16
1722330950000|2024-07-30 09:15:50|439.77|437.77|439.57|437.57|439.77|437.77|439.53|437.53|18
1722330960000|2024-07-30 09:16:00|439.56|437.56|439.26|437.26|439.56|437.56|439.23|437.23|20
1722330970000|2024-07-30 09:16:10|439.38|437.38|439.27|437.27|439.38|437.38|439.24|437.24|21
1722330980000|2024-07-30 09:16:20|439.25|437.25|439.06|437.06|439.37|437.37|439.04|437.04|21
1722330990000|2024-07-30 09:16:30|438.9|436.9|438.63|436.63|438.96|436.96|438.61|436.61|25
1722331000000|2024-07-30 09:16:40|438.64|436.64|438.65|436.65|438.72|436.72|438.44|436.44|26
1722331010000|2024-07-30 09:16:50|438.68|436.68|438.71|436.71|438.79|436.79|438.65|436.65|22
1722331020000|2024-07-30 09:17:00|438.72|436.72|438.93|436.93|438.93|436.93|438.59|436.59|29
1722331030000|2024-07-30 09:17:10|438.94|436.94|438.77|436.77|439.02|437.02|438.72|436.72|19
1722331040000|2024-07-30 09:17:20|438.6|436.6|438.52|436.52|438.6|436.6|438.48|436.48|19
1722331050000|2024-07-30 09:17:30|438.51|436.51|438.62|436.62|438.62|436.62|438.45|436.45|19
1722331060000|2024-07-30 09:17:40|438.58|436.58|438.58|436.58|438.58|436.58|438.49|436.49|17
1722331070000|2024-07-30 09:17:50|438.57|436.57|438.59|436.59|438.62|436.62|438.57|436.57|13
1722331080000|2024-07-30 09:18:00|438.58|436.58|438.8|436.8|438.81|436.81|438.55|436.55|17
1722331090000|2024-07-30 09:18:10|438.81|436.81|438.84|436.84|438.85|436.85|438.77|436.77|14
1722331100000|2024-07-30 09:18:20|438.8|436.8|438.87|436.87|438.91|436.91|438.78|436.78|18
1722331110000|2024-07-30 09:18:30|438.86|436.86|438.68|436.68|438.91|436.91|438.68|436.68|23
1722331120000|2024-07-30 09:18:40|438.67|436.67|438.59|436.59|438.67|436.67|438.59|436.59|23
1722331130000|2024-07-30 09:18:50|438.62|436.62|438.64|436.64|438.65|436.65|438.55|436.55|18
1722331140000|2024-07-30 09:19:00|438.69|436.69|438.69|436.69|438.77|436.77|438.69|436.69|29
1722331150000|2024-07-30 09:19:10|438.7|436.7|438.82|436.82|438.84|436.84|438.7|436.7|16
1722331160000|2024-07-30 09:19:20|438.8|436.8|438.7|436.7|438.83|436.83|438.7|436.7|10
1722331170000|2024-07-30 09:19:30|438.69|436.69|438.72|436.72|438.75|436.75|438.68|436.68|22
1722331180000|2024-07-30 09:19:40|438.73|436.73|439.02|437.02|439.1|437.1|438.73|436.73|21
1722331190000|2024-07-30 09:19:50|439.05|437.05|439.09|437.09|439.18|437.18|438.98|436.98|21
1722331200000|2024-07-30 09:20:00|439.06|437.06|438.93|436.93|439.06|437.06|438.93|436.93|13
1722331210000|2024-07-30 09:20:10|438.85|436.85|438.84|436.84|438.88|436.88|438.84|436.84|11
1722331220000|2024-07-30 09:20:20|438.85|436.85|438.89|436.89|438.9|436.9|438.82|436.82|8
1722331230000|2024-07-30 09:20:30|438.91|436.91|439.23|437.23|439.23|437.23|438.91|436.91|23
1722331240000|2024-07-30 09:20:40|439.24|437.24|439.68|437.68|439.68|437.68|439.24|437.24|17
1722331250000|2024-07-30 09:20:50|439.67|437.67|439.52|437.52|439.67|437.67|439.49|437.49|18
1722331260000|2024-07-30 09:21:00|439.51|437.51|439.13|437.13|439.51|437.51|439.04|437.04|29
1722331270000|2024-07-30 09:21:10|439.12|437.12|439.15|437.15|439.2|437.2|439.08|437.08|19
1722331280000|2024-07-30 09:21:20|439.19|437.19|439.53|437.53|439.6|437.6|439.19|437.19|20
1722331290000|2024-07-30 09:21:30|439.52|437.52|439.56|437.56|439.7|437.7|439.51|437.51|22
1722331300000|2024-07-30 09:21:40|439.55|437.55|439.5|437.5|439.55|437.55|439.36|437.36|22
1722331310000|2024-07-30 09:21:50|439.48|437.48|439.27|437.27|439.48|437.48|439.27|437.27|20
1722331320000|2024-07-30 09:22:00|439.26|437.26|439.29|437.29|439.36|437.36|439.25|437.25|20
1722331330000|2024-07-30 09:22:10|439.28|437.28|439.28|437.28|439.31|437.31|439.26|437.26|18
1722331340000|2024-07-30 09:22:20|439.26|437.26|439.3|437.3|439.36|437.36|439.15|437.15|23
1722331350000|2024-07-30 09:22:30|439.29|437.29|439.17|437.17|439.29|437.29|439.15|437.15|18
1722331360000|2024-07-30 09:22:40|439.15|437.15|439.02|437.02|439.15|437.15|438.97|436.97|16
1722331370000|2024-07-30 09:22:50|439.01|437.01|438.96|436.96|439.01|437.01|438.94|436.94|12
1722331380000|2024-07-30 09:23:00|439|437|438.78|436.78|439.04|437.04|438.78|436.78|19
1722331390000|2024-07-30 09:23:10|438.88|436.88|439.01|437.01|439.04|437.04|438.84|436.84|21
1722331400000|2024-07-30 09:23:20|439|437|438.95|436.95|439.01|437.01|438.95|436.95|19
1722331410000|2024-07-30 09:23:30|438.89|436.89|438.91|436.91|438.93|436.93|438.88|436.88|15
1722331420000|2024-07-30 09:23:40|438.92|436.92|438.98|436.98|438.99|436.99|438.89|436.89|21
1722331430000|2024-07-30 09:23:50|438.97|436.97|438.91|436.91|438.98|436.98|438.89|436.89|20
1722331440000|2024-07-30 09:24:00|438.89|436.89|438.84|436.84|438.91|436.91|438.76|436.76|20
1722331450000|2024-07-30 09:24:10|438.83|436.83|438.96|436.96|439.07|437.07|438.81|436.81|22
1722331460000|2024-07-30 09:24:20|438.99|436.99|438.99|436.99|439.05|437.05|438.97|436.97|24
1722331470000|2024-07-30 09:24:30|438.97|436.97|438.92|436.92|439.03|437.03|438.87|436.87|21
1722331480000|2024-07-30 09:24:40|438.86|436.86|438.8|436.8|438.9|436.9|438.75|436.75|20
1722331490000|2024-07-30 09:24:50|438.81|436.81|438.87|436.87|439.01|437.01|438.81|436.81|27
1722331500000|2024-07-30 09:25:00|438.88|436.88|438.89|436.89|438.94|436.94|438.85|436.85|19
1722331510000|2024-07-30 09:25:10|438.92|436.92|438.79|436.79|438.92|436.92|438.77|436.77|22
1722331520000|2024-07-30 09:25:20|438.83|436.83|439.07|437.07|439.07|437.07|438.8|436.8|19
1722331530000|2024-07-30 09:25:30|439.08|437.08|439.07|437.07|439.08|437.08|439.07|437.07|2
1722331540000|2024-07-30 09:25:40|439.08|437.08|439.32|437.32|439.33|437.33|439.08|437.08|18
1722331550000|2024-07-30 09:25:50|439.31|437.31|439.3|437.3|439.31|437.31|439.29|437.29|5
1722331560000|2024-07-30 09:26:00|439.26|437.26|439.06|437.06|439.27|437.27|439.05|437.05|11
1722331570000|2024-07-30 09:26:10|439.07|437.07|439.03|437.03|439.08|437.08|439.03|437.03|8
1722331580000|2024-07-30 09:26:20|439.04|437.04|439.16|437.16|439.18|437.18|439.04|437.04|11
1722331590000|2024-07-30 09:26:30|439.15|437.15|439.09|437.09|439.15|437.15|439.07|437.07|9
1722331600000|2024-07-30 09:26:40|439.08|437.08|439.15|437.15|439.17|437.17|439.08|437.08|19
1722331610000|2024-07-30 09:26:50|439.11|437.11|438.98|436.98|439.14|437.14|438.97|436.97|12
1722331620000|2024-07-30 09:27:00|439.05|437.05|439.17|437.17|439.21|437.21|439.03|437.03|10
1722331630000|2024-07-30 09:27:10|439.18|437.18|439.18|437.18|439.18|437.18|439.17|437.17|7
1722331640000|2024-07-30 09:27:20|439.17|437.17|439.2|437.2|439.2|437.2|439.17|437.17|11
1722331670000|2024-07-30 09:27:50|439.25|437.25|439.3|437.3|439.31|437.31|439.25|437.25|4
1722331680000|2024-07-30 09:28:00|439.31|437.31|439.3|437.3|439.35|437.35|439.27|437.27|12
1722331690000|2024-07-30 09:28:10|439.35|437.35|439.28|437.28|439.35|437.35|439.28|437.28|6
1722331700000|2024-07-30 09:28:20|439.2|437.2|439.09|437.09|439.2|437.2|439.09|437.09|9
1722331710000|2024-07-30 09:28:30|439.05|437.05|438.87|436.87|439.05|437.05|438.87|436.87|19
1722331720000|2024-07-30 09:28:40|438.88|436.88|438.86|436.86|438.9|436.9|438.86|436.86|15
1722331730000|2024-07-30 09:28:50|438.87|436.87|438.87|436.87|438.93|436.93|438.86|436.86|16
1722331740000|2024-07-30 09:29:00|438.86|436.86|438.72|436.72|438.88|436.88|438.72|436.72|16
1722331750000|2024-07-30 09:29:10|438.71|436.71|438.49|436.49|438.71|436.71|438.45|436.45|17
1722331760000|2024-07-30 09:29:20|438.5|436.5|438.63|436.63|438.64|436.64|438.47|436.47|21
1722331770000|2024-07-30 09:29:30|438.65|436.65|438.91|436.91|438.91|436.91|438.65|436.65|13
1722331780000|2024-07-30 09:29:40|438.9|436.9|439.16|437.16|439.17|437.17|438.88|436.88|16
1722331790000|2024-07-30 09:29:50|439.15|437.15|439.15|437.15|439.15|437.15|439.11|437.11|12
1722331800000|2024-07-30 09:30:00|439.17|437.17|439.23|437.23|439.23|437.23|439.15|437.15|14
1722331810000|2024-07-30 09:30:10|439.25|437.25|439.3|437.3|439.3|437.3|439.25|437.25|18
1722331820000|2024-07-30 09:30:20|439.26|437.26|439.03|437.03|439.26|437.26|439.03|437.03|21
1722331830000|2024-07-30 09:30:30|438.97|436.97|438.83|436.83|438.97|436.97|438.83|436.83|20
1722331840000|2024-07-30 09:30:40|438.81|436.81|438.61|436.61|438.82|436.82|438.61|436.61|21
1722331850000|2024-07-30 09:30:50|438.6|436.6|438.61|436.61|438.69|436.69|438.58|436.58|20
1722331860000|2024-07-30 09:31:00|438.6|436.6|438.52|436.52|438.62|436.62|438.52|436.52|18
1722331870000|2024-07-30 09:31:10|438.53|436.53|438.53|436.53|438.55|436.55|438.52|436.52|16
1722331880000|2024-07-30 09:31:20|438.54|436.54|438.65|436.65|438.74|436.74|438.52|436.52|18
1722331890000|2024-07-30 09:31:30|438.64|436.64|438.52|436.52|438.73|436.73|438.52|436.52|21
1722331900000|2024-07-30 09:31:40|438.55|436.55|438.5|436.5|438.6|436.6|438.46|436.46|16
1722331910000|2024-07-30 09:31:50|438.58|436.58|438.54|436.54|438.58|436.58|438.52|436.52|16
1722331920000|2024-07-30 09:32:00|438.52|436.52|438.54|436.54|438.58|436.58|438.52|436.52|14
1722331930000|2024-07-30 09:32:10|438.55|436.55|438.47|436.47|438.58|436.58|438.45|436.45|16
1722331940000|2024-07-30 09:32:20|438.46|436.46|438.36|436.36|438.47|436.47|438.34|436.34|12
1722331950000|2024-07-30 09:32:30|438.35|436.35|438.45|436.45|438.55|436.55|438.3|436.3|19
1722331960000|2024-07-30 09:32:40|438.46|436.46|438.34|436.34|438.51|436.51|438.33|436.33|21
1722331970000|2024-07-30 09:32:50|438.35|436.35|438.41|436.41|438.53|436.53|438.34|436.34|23
1722331980000|2024-07-30 09:33:00|438.42|436.42|438.47|436.47|438.47|436.47|438.41|436.41|18
1722331990000|2024-07-30 09:33:10|438.54|436.54|438.49|436.49|438.54|436.54|438.44|436.44|21
1722332000000|2024-07-30 09:33:20|438.48|436.48|438.47|436.47|438.55|436.55|438.44|436.44|19
1722332010000|2024-07-30 09:33:30|438.46|436.46|438.5|436.5|438.51|436.51|438.46|436.46|9
1722332020000|2024-07-30 09:33:40|438.47|436.47|438.48|436.48|438.52|436.52|438.45|436.45|11
1722332030000|2024-07-30 09:33:50|438.49|436.49|438.52|436.52|438.52|436.52|438.41|436.41|12
1722332040000|2024-07-30 09:34:00|438.5|436.5|438.45|436.45|438.54|436.54|438.42|436.42|15
1722332050000|2024-07-30 09:34:10|438.47|436.47|438.39|436.39|438.47|436.47|438.36|436.36|15
1722332060000|2024-07-30 09:34:20|438.38|436.38|438.41|436.41|438.43|436.43|438.36|436.36|12
1722332070000|2024-07-30 09:34:30|438.4|436.4|438.38|436.38|438.4|436.4|438.35|436.35|13
1722332080000|2024-07-30 09:34:40|438.37|436.37|438.4|436.4|438.43|436.43|438.37|436.37|12
1722332090000|2024-07-30 09:34:50|438.41|436.41|438.34|436.34|438.48|436.48|438.34|436.34|13
1722332100000|2024-07-30 09:35:00|438.35|436.35|438.39|436.39|438.41|436.41|438.32|436.32|17
1722332110000|2024-07-30 09:35:10|438.37|436.37|438.32|436.32|438.37|436.37|438.28|436.28|20
1722332120000|2024-07-30 09:35:20|438.33|436.33|438.36|436.36|438.36|436.36|438.33|436.33|3
1722332130000|2024-07-30 09:35:30|438.35|436.35|438.33|436.33|438.37|436.37|438.22|436.22|16
1722332140000|2024-07-30 09:35:40|438.31|436.31|438.44|436.44|438.84|436.84|438.31|436.31|24
1722332150000|2024-07-30 09:35:50|438.29|436.29|438.41|436.41|438.41|436.41|438.26|436.26|15
1722332160000|2024-07-30 09:36:00|438.38|436.38|438.47|436.47|438.48|436.48|438.37|436.37|12
1722332170000|2024-07-30 09:36:10|438.45|436.45|438.3|436.3|438.47|436.47|438.3|436.3|27
1722332180000|2024-07-30 09:36:20|438.31|436.31|438.25|436.25|438.36|436.36|438.25|436.25|17
1722332190000|2024-07-30 09:36:30|438.27|436.27|438.23|436.23|438.3|436.3|438.21|436.21|20
1722332200000|2024-07-30 09:36:40|438.24|436.24|438.19|436.19|438.24|436.24|438.18|436.18|27
1722332210000|2024-07-30 09:36:50|438.23|436.23|438.39|436.39|438.41|436.41|438.22|436.22|20
1722332220000|2024-07-30 09:37:00|438.38|436.38|438.31|436.31|438.41|436.41|438.27|436.27|15
1722332230000|2024-07-30 09:37:10|438.32|436.32|438.48|436.48|438.48|436.48|438.32|436.32|14
1722332240000|2024-07-30 09:37:20|438.47|436.47|438.45|436.45|438.47|436.47|438.26|436.26|30
1722332250000|2024-07-30 09:37:30|438.43|436.43|438.42|436.42|438.48|436.48|438.36|436.36|15
1722332260000|2024-07-30 09:37:40|438.45|436.45|438.51|436.51|438.55|436.55|438.36|436.36|15
1722332270000|2024-07-30 09:37:50|438.46|436.46|438.18|436.18|438.47|436.47|438.16|436.16|16
1722332280000|2024-07-30 09:38:00|438.19|436.19|438.16|436.16|438.29|436.29|438.14|436.14|26
1722332290000|2024-07-30 09:38:10|438.17|436.17|438.17|436.17|438.18|436.18|438.14|436.14|17
1722332300000|2024-07-30 09:38:20|438.15|436.15|438.13|436.13|438.22|436.22|438.09|436.09|24
1722332310000|2024-07-30 09:38:30|438.11|436.11|438.04|436.04|438.13|436.13|438.04|436.04|21
1722332320000|2024-07-30 09:38:40|438.02|436.02|438.13|436.13|438.14|436.14|438.01|436.01|16
1722332330000|2024-07-30 09:38:50|438.14|436.14|438.1|436.1|438.19|436.19|438.1|436.1|12
1722332340000|2024-07-30 09:39:00|438.12|436.12|438.07|436.07|438.13|436.13|437.92|435.92|10
1722332350000|2024-07-30 09:39:10|438.06|436.06|438.07|436.07|438.08|436.08|438.04|436.04|21
1722332360000|2024-07-30 09:39:20|438.08|436.08|437.94|435.94|438.09|436.09|437.93|435.93|15
1722332370000|2024-07-30 09:39:30|437.97|435.97|437.98|435.98|437.98|435.98|437.97|435.97|10
1722332380000|2024-07-30 09:39:40|437.94|435.94|437.96|435.96|437.96|435.96|437.91|435.91|21
1722332390000|2024-07-30 09:39:50|437.91|435.91|438|436|438|436|437.91|435.91|8
1722332400000|2024-07-30 09:40:00|437.98|435.98|437.78|435.78|437.98|435.98|437.78|435.78|13
1722332410000|2024-07-30 09:40:10|437.79|435.79|437.67|435.67|437.81|435.81|437.63|435.63|18
1722332420000|2024-07-30 09:40:20|437.61|435.61|437.74|435.74|437.81|435.81|437.61|435.61|15
1722332430000|2024-07-30 09:40:30|437.76|435.76|437.88|435.88|437.88|435.88|437.73|435.73|15
1722332440000|2024-07-30 09:40:40|437.87|435.87|437.97|435.97|437.99|435.99|437.87|435.87|17
1722332450000|2024-07-30 09:40:50|437.94|435.94|437.92|435.92|437.96|435.96|437.89|435.89|12
1722332460000|2024-07-30 09:41:00|437.91|435.91|437.91|435.91|437.94|435.94|437.9|435.9|13
1722332470000|2024-07-30 09:41:10|437.9|435.9|437.64|435.64|437.9|435.9|437.6|435.6|17
1722332480000|2024-07-30 09:41:20|437.65|435.65|437.66|435.66|437.74|435.74|437.62|435.62|21
1722332490000|2024-07-30 09:41:30|437.67|435.67|437.63|435.63|437.68|435.68|437.63|435.63|15
1722332500000|2024-07-30 09:41:40|437.64|435.64|437.89|435.89|437.93|435.93|437.64|435.64|17
1722332510000|2024-07-30 09:41:50|437.86|435.86|437.72|435.72|437.86|435.86|437.72|435.72|9
1722332520000|2024-07-30 09:42:00|437.68|435.68|437.65|435.65|437.7|435.7|437.62|435.62|27
1722332530000|2024-07-30 09:42:10|437.58|435.58|437.59|435.59|437.63|435.63|437.55|435.55|25
1722332540000|2024-07-30 09:42:20|437.6|435.6|437.56|435.56|437.6|435.6|437.49|435.49|22
1722332550000|2024-07-30 09:42:30|437.53|435.53|437.66|435.66|437.69|435.69|437.53|435.53|27
1722332560000|2024-07-30 09:42:40|437.63|435.63|437.62|435.62|437.66|435.66|437.58|435.58|21
1722332570000|2024-07-30 09:42:50|437.6|435.6|437.47|435.47|437.6|435.6|437.44|435.44|26
1722332580000|2024-07-30 09:43:00|437.49|435.49|437.74|435.74|437.74|435.74|437.48|435.48|21
1722332590000|2024-07-30 09:43:10|437.82|435.82|437.85|435.85|437.88|435.88|437.75|435.75|19
1722332600000|2024-07-30 09:43:20|437.86|435.86|438.04|436.04|438.04|436.04|437.81|435.81|28
1722332610000|2024-07-30 09:43:30|438.02|436.02|438.19|436.19|438.22|436.22|438.02|436.02|19
1722332620000|2024-07-30 09:43:40|438.2|436.2|438.26|436.26|438.26|436.26|438.18|436.18|17
1722332630000|2024-07-30 09:43:50|438.23|436.23|438.21|436.21|438.23|436.23|438.13|436.13|18
1722332640000|2024-07-30 09:44:00|438.2|436.2|438.07|436.07|438.24|436.24|438.07|436.07|20
1722332650000|2024-07-30 09:44:10|438.06|436.06|438.2|436.2|438.29|436.29|438.06|436.06|24
1722332660000|2024-07-30 09:44:20|438.22|436.22|438.26|436.26|438.26|436.26|438.17|436.17|20
1722332670000|2024-07-30 09:44:30|438.25|436.25|438.21|436.21|438.26|436.26|438.2|436.2|9
1722332680000|2024-07-30 09:44:40|438.23|436.23|438.31|436.31|438.31|436.31|438.22|436.22|18
1722332690000|2024-07-30 09:44:50|438.32|436.32|438.29|436.29|438.32|436.32|438.28|436.28|15
1722332700000|2024-07-30 09:45:00|438.27|436.27|438.11|436.11|438.27|436.27|438.09|436.09|19
1722332710000|2024-07-30 09:45:10|438.12|436.12|438.2|436.2|438.24|436.24|438.12|436.12|20
1722332720000|2024-07-30 09:45:20|438.19|436.19|438.27|436.27|438.29|436.29|438.19|436.19|20
1722332730000|2024-07-30 09:45:30|438.26|436.26|438.46|436.46|438.46|436.46|438.26|436.26|16
1722332740000|2024-07-30 09:45:40|438.4|436.4|438.21|436.21|438.4|436.4|438.14|436.14|20
1722332750000|2024-07-30 09:45:50|438.23|436.23|438.08|436.08|438.23|436.23|438.04|436.04|18
1722332760000|2024-07-30 09:46:00|438.07|436.07|438.14|436.14|438.21|436.21|438.03|436.03|24
1722332770000|2024-07-30 09:46:10|438.13|436.13|438.21|436.21|438.21|436.21|438.13|436.13|25
1722332780000|2024-07-30 09:46:20|438.24|436.24|438.22|436.22|438.28|436.28|438.06|436.06|24
1722332790000|2024-07-30 09:46:30|438.21|436.21|438.27|436.27|438.31|436.31|438.2|436.2|21
1722332800000|2024-07-30 09:46:40|438.3|436.3|438.36|436.36|438.36|436.36|438.3|436.3|12
1722332810000|2024-07-30 09:46:50|438.38|436.38|438.45|436.45|438.45|436.45|438.34|436.34|19
1722332820000|2024-07-30 09:47:00|438.43|436.43|438.13|436.13|438.43|436.43|438.1|436.1|25
1722332830000|2024-07-30 09:47:10|438.12|436.12|438.12|436.12|438.19|436.19|438.07|436.07|23
1722332840000|2024-07-30 09:47:20|438.13|436.13|438.1|436.1|438.13|436.13|438.03|436.03|26
1722332850000|2024-07-30 09:47:30|438.08|436.08|438.1|436.1|438.17|436.17|438.07|436.07|20
1722332860000|2024-07-30 09:47:40|438.09|436.09|438.15|436.15|438.17|436.17|438.05|436.05|25
1722332870000|2024-07-30 09:47:50|438.16|436.16|438.19|436.19|438.19|436.19|438.08|436.08|22
1722332880000|2024-07-30 09:48:00|438.2|436.2|438.19|436.19|438.24|436.24|438.1|436.1|25
1722332890000|2024-07-30 09:48:10|438.18|436.18|438.07|436.07|438.18|436.18|437.99|435.99|13
1722332900000|2024-07-30 09:48:20|438.08|436.08|438.19|436.19|438.23|436.23|438.08|436.08|14
1722332910000|2024-07-30 09:48:30|438.2|436.2|438.17|436.17|438.21|436.21|438.15|436.15|23
1722332920000|2024-07-30 09:48:40|438.16|436.16|438.2|436.2|438.22|436.22|438.15|436.15|21
1722332930000|2024-07-30 09:48:50|438.19|436.19|438.12|436.12|438.19|436.19|438.12|436.12|18
1722332940000|2024-07-30 09:49:00|438.1|436.1|438.12|436.12|438.14|436.14|438.09|436.09|16
1722332950000|2024-07-30 09:49:10|438.04|436.04|437.84|435.84|438.04|436.04|437.8|435.8|24
1722332960000|2024-07-30 09:49:20|437.85|435.85|437.75|435.75|437.86|435.86|437.75|435.75|15
1722332970000|2024-07-30 09:49:30|437.77|435.77|437.96|435.96|438.01|436.01|437.74|435.74|23
1722332980000|2024-07-30 09:49:40|437.97|435.97|437.86|435.86|438.03|436.03|437.86|435.86|19
1722332990000|2024-07-30 09:49:50|437.88|435.88|437.83|435.83|437.9|435.9|437.7|435.7|29
1722333000000|2024-07-30 09:50:00|437.76|435.76|437.77|435.77|437.79|435.79|437.75|435.75|22
1722333010000|2024-07-30 09:50:10|437.78|435.78|437.85|435.85|437.91|435.91|437.76|435.76|15
1722333020000|2024-07-30 09:50:20|437.89|435.89|437.93|435.93|437.97|435.97|437.85|435.85|17
1722333030000|2024-07-30 09:50:30|437.95|435.95|438.03|436.03|438.05|436.05|437.92|435.92|22
1722333040000|2024-07-30 09:50:40|438|436|438.24|436.24|438.41|436.41|438|436|22
1722333050000|2024-07-30 09:50:50|438.2|436.2|437.93|435.93|438.21|436.21|437.88|435.88|21
1722333060000|2024-07-30 09:51:00|437.95|435.95|437.8|435.8|437.95|435.95|437.75|435.75|20
1722333070000|2024-07-30 09:51:10|437.83|435.83|437.82|435.82|437.9|435.9|437.77|435.77|25
1722333080000|2024-07-30 09:51:20|437.84|435.84|437.63|435.63|437.84|435.84|437.63|435.63|24
1722333090000|2024-07-30 09:51:30|437.59|435.59|437.54|435.54|437.69|435.69|437.54|435.54|18
1722333100000|2024-07-30 09:51:40|437.52|435.52|437.63|435.63|437.67|435.67|437.52|435.52|14
1722333110000|2024-07-30 09:51:50|437.62|435.62|437.62|435.62|437.63|435.63|437.57|435.57|14
1722333120000|2024-07-30 09:52:00|437.59|435.59|437.57|435.57|437.6|435.6|437.53|435.53|17
1722333130000|2024-07-30 09:52:10|437.6|435.6|437.31|435.31|437.6|435.6|437.31|435.31|20
1722333140000|2024-07-30 09:52:20|437.27|435.27|437.11|435.11|437.29|435.29|437.1|435.1|20
1722333150000|2024-07-30 09:52:30|437.1|435.1|437.08|435.08|437.15|435.15|437.06|435.06|12
1722333160000|2024-07-30 09:52:40|437.1|435.1|437.05|435.05|437.15|435.15|437.05|435.05|15
1722333170000|2024-07-30 09:52:50|437.09|435.09|436.96|434.96|437.09|435.09|436.91|434.91|9
1722333180000|2024-07-30 09:53:00|437.01|435.01|437.09|435.09|437.12|435.12|437.01|435.01|12
1722333190000|2024-07-30 09:53:10|437.03|435.03|437.05|435.05|437.05|435.05|436.94|434.94|12
1722333200000|2024-07-30 09:53:20|437.02|435.02|436.76|434.76|437.05|435.05|436.76|434.76|20
1722333210000|2024-07-30 09:53:30|436.75|434.75|436.72|434.72|436.75|434.75|436.59|434.59|14
1722333220000|2024-07-30 09:53:40|436.7|434.7|436.86|434.86|436.88|434.88|436.7|434.7|11
1722333230000|2024-07-30 09:53:50|436.88|434.88|436.9|434.9|436.9|434.9|436.85|434.85|6
1722333240000|2024-07-30 09:54:00|436.89|434.89|436.77|434.77|436.89|434.89|436.77|434.77|11
1722333250000|2024-07-30 09:54:10|436.78|434.78|436.75|434.75|436.79|434.79|436.75|434.75|5
1722333260000|2024-07-30 09:54:20|436.8|434.8|436.85|434.85|436.96|434.96|436.8|434.8|18
1722333270000|2024-07-30 09:54:30|436.84|434.84|436.83|434.83|436.86|434.86|436.83|434.83|15
1722333280000|2024-07-30 09:54:40|436.84|434.84|436.97|434.97|436.97|434.97|436.84|434.84|10
1722333290000|2024-07-30 09:54:50|436.98|434.98|437.04|435.04|437.06|435.06|436.98|434.98|6
1722333300000|2024-07-30 09:55:00|437.07|435.07|437|435|437.07|435.07|436.95|434.95|15
1722333310000|2024-07-30 09:55:10|436.99|434.99|437.06|435.06|437.07|435.07|436.99|434.99|12
1722333320000|2024-07-30 09:55:20|437.04|435.04|437.04|435.04|437.06|435.06|436.99|434.99|13
1722333330000|2024-07-30 09:55:30|437.05|435.05|437.03|435.03|437.06|435.06|436.97|434.97|22
1722333340000|2024-07-30 09:55:40|437.02|435.02|437.02|435.02|437.04|435.04|436.99|434.99|7
1722333350000|2024-07-30 09:55:50|437.01|435.01|437.15|435.15|437.15|435.15|437.01|435.01|9
1722333360000|2024-07-30 09:56:00|437.14|435.14|437.13|435.13|437.14|435.14|437.07|435.07|13
1722333370000|2024-07-30 09:56:10|437.15|435.15|437.55|435.55|437.55|435.55|437.15|435.15|20
1722333380000|2024-07-30 09:56:20|437.56|435.56|437.25|435.25|437.73|435.73|437.24|435.24|22
1722333390000|2024-07-30 09:56:30|437.23|435.23|437.29|435.29|437.33|435.33|437.21|435.21|22
1722333400000|2024-07-30 09:56:40|437.28|435.28|437.27|435.27|437.29|435.29|437.16|435.16|21
1722333410000|2024-07-30 09:56:50|437.26|435.26|437.28|435.28|437.28|435.28|437.24|435.24|19
1722333420000|2024-07-30 09:57:00|437.24|435.24|437.12|435.12|437.25|435.25|437.1|435.1|15
1722333430000|2024-07-30 09:57:10|437.11|435.11|437.32|435.32|437.33|435.33|437.11|435.11|17
1722333440000|2024-07-30 09:57:20|437.33|435.33|437.4|435.4|437.47|435.47|437.33|435.33|21
1722333450000|2024-07-30 09:57:30|437.39|435.39|437.39|435.39|437.42|435.42|437.39|435.39|7
1722333460000|2024-07-30 09:57:40|437.41|435.41|437.47|435.47|437.47|435.47|437.39|435.39|14
1722333470000|2024-07-30 09:57:50|437.49|435.49|437.49|435.49|437.49|435.49|437.48|435.48|11
1722333480000|2024-07-30 09:58:00|437.48|435.48|437.57|435.57|437.57|435.57|437.44|435.44|13
1722333490000|2024-07-30 09:58:10|437.62|435.62|437.98|435.98|437.98|435.98|437.62|435.62|21
1722333500000|2024-07-30 09:58:20|438.04|436.04|438.09|436.09|438.12|436.12|438.03|436.03|12
1722333510000|2024-07-30 09:58:30|438.07|436.07|438.1|436.1|438.1|436.1|437.98|435.98|12
1722333520000|2024-07-30 09:58:40|438.11|436.11|438.12|436.12|438.14|436.14|438.11|436.11|11
1722333530000|2024-07-30 09:58:50|438.11|436.11|437.97|435.97|438.13|436.13|437.97|435.97|17
1722333540000|2024-07-30 09:59:00|437.95|435.95|437.78|435.78|437.95|435.95|437.78|435.78|11
1722333550000|2024-07-30 09:59:10|437.79|435.79|437.82|435.82|437.84|435.84|437.78|435.78|16
1722333560000|2024-07-30 09:59:20|437.83|435.83|437.91|435.91|437.91|435.91|437.83|435.83|14
1722333570000|2024-07-30 09:59:30|437.88|435.88|437.89|435.89|437.91|435.91|437.83|435.83|17
1722333580000|2024-07-30 09:59:40|437.91|435.91|437.89|435.89|437.91|435.91|437.85|435.85|13
1722333590000|2024-07-30 09:59:50|437.9|435.9|437.76|435.76|437.9|435.9|437.76|435.76|11
1722333600000|2024-07-30 10:00:00|437.74|435.74|437.69|435.69|437.74|435.74|437.59|435.59|26
1722333610000|2024-07-30 10:00:10|437.68|435.68|437.84|435.84|437.85|435.85|437.61|435.61|18
1722333620000|2024-07-30 10:00:20|437.83|435.83|438.16|436.16|438.17|436.17|437.82|435.82|23
1722333630000|2024-07-30 10:00:30|438.17|436.17|438.36|436.36|438.37|436.37|438.17|436.17|24
1722333640000|2024-07-30 10:00:40|438.38|436.38|438.27|436.27|438.46|436.46|438.26|436.26|13
1722333650000|2024-07-30 10:00:50|438.29|436.29|438.5|436.5|438.5|436.5|438.29|436.29|11
1722333660000|2024-07-30 10:01:00|438.46|436.46|439.11|437.11|439.14|437.14|438.46|436.46|23
1722333670000|2024-07-30 10:01:10|439.1|437.1|439.11|437.11|439.17|437.17|439.03|437.03|19
1722333680000|2024-07-30 10:01:20|439.09|437.09|438.78|436.78|439.09|437.09|438.59|436.59|24
1722333690000|2024-07-30 10:01:30|438.85|436.85|438.69|436.69|438.86|436.86|438.59|436.59|25
1722333700000|2024-07-30 10:01:40|438.68|436.68|438.86|436.86|438.88|436.88|438.68|436.68|11
1722333710000|2024-07-30 10:01:50|438.83|436.83|439|437|439|437|438.83|436.83|19
1722333720000|2024-07-30 10:02:00|439.01|437.01|439.15|437.15|439.15|437.15|438.98|436.98|14
1722333730000|2024-07-30 10:02:10|439.16|437.16|439.17|437.17|439.17|437.17|439.16|437.16|6
1722333740000|2024-07-30 10:02:20|439.18|437.18|438.97|436.97|439.18|437.18|438.97|436.97|8
1722333750000|2024-07-30 10:02:30|438.99|436.99|439.15|437.15|439.16|437.16|438.96|436.96|16
1722333760000|2024-07-30 10:02:40|439.14|437.14|439.31|437.31|439.38|437.38|439.14|437.14|13
1722333770000|2024-07-30 10:02:50|439.32|437.32|439.4|437.4|439.44|437.44|439.32|437.32|13
1722333780000|2024-07-30 10:03:00|439.29|437.29|438.89|436.89|439.29|437.29|438.89|436.89|22
1722333790000|2024-07-30 10:03:10|438.88|436.88|438.32|436.32|438.88|436.88|438.32|436.32|23
1722333800000|2024-07-30 10:03:20|438.34|436.34|438.42|436.42|438.44|436.44|438.33|436.33|23
1722333810000|2024-07-30 10:03:30|438.41|436.41|438.72|436.72|438.72|436.72|438.4|436.4|26
1722333820000|2024-07-30 10:03:40|438.75|436.75|439.23|437.23|439.28|437.28|438.75|436.75|31
1722333830000|2024-07-30 10:03:50|439.24|437.24|439.09|437.09|439.29|437.29|439.05|437.05|23
1722333840000|2024-07-30 10:04:00|439.13|437.13|438.78|436.78|439.13|437.13|438.72|436.72|26
1722333850000|2024-07-30 10:04:10|438.79|436.79|438.85|436.85|438.85|436.85|438.64|436.64|25
1722333860000|2024-07-30 10:04:20|438.92|436.92|438.56|436.56|438.95|436.95|438.55|436.55|21
1722333870000|2024-07-30 10:04:30|438.55|436.55|438.54|436.54|438.64|436.64|438.46|436.46|16
1722333880000|2024-07-30 10:04:40|438.53|436.53|438.44|436.44|438.54|436.54|438.41|436.41|16
1722333890000|2024-07-30 10:04:50|438.42|436.42|438.37|436.37|438.46|436.46|438.34|436.34|12
1722333900000|2024-07-30 10:05:00|438.36|436.36|438.2|436.2|438.36|436.36|438.12|436.12|24
1722333910000|2024-07-30 10:05:10|438.19|436.19|438.33|436.33|438.33|436.33|438.17|436.17|19
1722333920000|2024-07-30 10:05:20|438.34|436.34|438.3|436.3|438.34|436.34|438.16|436.16|14
1722333930000|2024-07-30 10:05:30|438.29|436.29|438.16|436.16|438.29|436.29|438.11|436.11|20
1722333940000|2024-07-30 10:05:40|438.15|436.15|438.25|436.25|438.25|436.25|438.13|436.13|18
1722333950000|2024-07-30 10:05:50|438.2|436.2|438.29|436.29|438.36|436.36|438.2|436.2|14
1722333960000|2024-07-30 10:06:00|438.34|436.34|438.15|436.15|438.34|436.34|438.07|436.07|19
1722333970000|2024-07-30 10:06:10|438.16|436.16|438.15|436.15|438.2|436.2|438.12|436.12|12
1722333980000|2024-07-30 10:06:20|438.16|436.16|438.2|436.2|438.25|436.25|438.15|436.15|10
1722333990000|2024-07-30 10:06:30|438.19|436.19|438.23|436.23|438.23|436.23|438.17|436.17|7
1722334000000|2024-07-30 10:06:40|438.22|436.22|438.13|436.13|438.22|436.22|438.13|436.13|11
1722334010000|2024-07-30 10:06:50|438.15|436.15|437.9|435.9|438.19|436.19|437.9|435.9|21
1722334020000|2024-07-30 10:07:00|437.92|435.92|437.74|435.74|437.93|435.93|437.74|435.74|17
1722334030000|2024-07-30 10:07:10|437.73|435.73|437.81|435.81|437.85|435.85|437.73|435.73|16
1722334040000|2024-07-30 10:07:20|437.8|435.8|437.53|435.53|437.85|435.85|437.53|435.53|24
1722334050000|2024-07-30 10:07:30|437.51|435.51|437.56|435.56|437.62|435.62|437.5|435.5|19
1722334060000|2024-07-30 10:07:40|437.53|435.53|437.35|435.35|437.57|435.57|437.35|435.35|21
1722334070000|2024-07-30 10:07:50|437.36|435.36|437.86|435.86|437.89|435.89|437.36|435.36|23
1722334080000|2024-07-30 10:08:00|437.85|435.85|437.71|435.71|437.9|435.9|437.69|435.69|25
1722334090000|2024-07-30 10:08:10|437.68|435.68|438.01|436.01|438.02|436.02|437.68|435.68|19
1722334100000|2024-07-30 10:08:20|437.99|435.99|437.78|435.78|438|436|437.77|435.77|20
1722334110000|2024-07-30 10:08:30|437.8|435.8|437.86|435.86|437.94|435.94|437.79|435.79|18
1722334120000|2024-07-30 10:08:40|437.87|435.87|437.91|435.91|437.92|435.92|437.87|435.87|15
1722334130000|2024-07-30 10:08:50|437.92|435.92|437.99|435.99|438.04|436.04|437.92|435.92|13
1722334140000|2024-07-30 10:09:00|438.01|436.01|438.05|436.05|438.12|436.12|437.99|435.99|17
1722334150000|2024-07-30 10:09:10|438.04|436.04|438.01|436.01|438.05|436.05|437.9|435.9|17
1722334160000|2024-07-30 10:09:20|438.03|436.03|438.25|436.25|438.29|436.29|438.02|436.02|20
1722334170000|2024-07-30 10:09:30|438.26|436.26|438.18|436.18|438.3|436.3|438.18|436.18|17
1722334180000|2024-07-30 10:09:40|438.21|436.21|438.37|436.37|438.37|436.37|438.17|436.17|20
1722334190000|2024-07-30 10:09:50|438.38|436.38|438.3|436.3|438.42|436.42|438.27|436.27|19
1722334200000|2024-07-30 10:10:00|438.31|436.31|438.32|436.32|438.4|436.4|438.25|436.25|18
1722334210000|2024-07-30 10:10:10|438.33|436.33|438.35|436.35|438.42|436.42|438.33|436.33|16
1722334220000|2024-07-30 10:10:20|438.33|436.33|438.34|436.34|438.42|436.42|438.32|436.32|12
1722334230000|2024-07-30 10:10:30|438.42|436.42|438.56|436.56|438.63|436.63|438.38|436.38|23
1722334240000|2024-07-30 10:10:40|438.6|436.6|438.62|436.62|438.65|436.65|438.56|436.56|25
1722334250000|2024-07-30 10:10:50|438.64|436.64|438.59|436.59|438.67|436.67|438.59|436.59|18
1722334260000|2024-07-30 10:11:00|438.58|436.58|438.49|436.49|438.59|436.59|438.31|436.31|23
1722334270000|2024-07-30 10:11:10|438.52|436.52|438.53|436.53|438.6|436.6|438.46|436.46|22
1722334280000|2024-07-30 10:11:20|438.54|436.54|438.72|436.72|438.72|436.72|438.5|436.5|20
1722334290000|2024-07-30 10:11:30|438.71|436.71|438.75|436.75|438.77|436.77|438.71|436.71|23
1722334300000|2024-07-30 10:11:40|438.74|436.74|438.81|436.81|438.83|436.83|438.71|436.71|18
1722334310000|2024-07-30 10:11:50|438.79|436.79|438.68|436.68|438.82|436.82|438.68|436.68|17
1722334320000|2024-07-30 10:12:00|438.65|436.65|438.69|436.69|438.69|436.69|438.45|436.45|23
1722334330000|2024-07-30 10:12:10|438.68|436.68|438.69|436.69|438.76|436.76|438.62|436.62|22
1722334340000|2024-07-30 10:12:20|438.7|436.7|438.7|436.7|438.74|436.74|438.68|436.68|16
1722334350000|2024-07-30 10:12:30|438.69|436.69|438.7|436.7|438.77|436.77|438.69|436.69|20
1722334360000|2024-07-30 10:12:40|438.74|436.74|438.66|436.66|438.76|436.76|438.62|436.62|13
1722334370000|2024-07-30 10:12:50|438.64|436.64|438.55|436.55|438.64|436.64|438.55|436.55|24
1722334380000|2024-07-30 10:13:00|438.56|436.56|438.58|436.58|438.59|436.59|438.53|436.53|17
1722334390000|2024-07-30 10:13:10|438.6|436.6|438.71|436.71|438.71|436.71|438.6|436.6|13
1722334400000|2024-07-30 10:13:20|438.73|436.73|438.73|436.73|438.76|436.76|438.67|436.67|25
1722334410000|2024-07-30 10:13:30|438.72|436.72|438.75|436.75|438.75|436.75|438.68|436.68|13
1722334420000|2024-07-30 10:13:40|438.74|436.74|438.7|436.7|438.74|436.74|438.7|436.7|16
1722334430000|2024-07-30 10:13:50|438.72|436.72|438.64|436.64|438.76|436.76|438.64|436.64|26
1722334440000|2024-07-30 10:14:00|438.63|436.63|438.36|436.36|438.67|436.67|438.33|436.33|25
1722334450000|2024-07-30 10:14:10|438.38|436.38|438.47|436.47|438.5|436.5|438.34|436.34|21
1722334460000|2024-07-30 10:14:20|438.46|436.46|438.62|436.62|438.68|436.68|438.44|436.44|24
1722334470000|2024-07-30 10:14:30|438.68|436.68|438.43|436.43|438.68|436.68|438.32|436.32|23
1722334480000|2024-07-30 10:14:40|438.45|436.45|438.34|436.34|438.45|436.45|438.26|436.26|18
1722334490000|2024-07-30 10:14:50|438.33|436.33|438.3|436.3|438.39|436.39|438.23|436.23|24
1722334500000|2024-07-30 10:15:00|438.28|436.28|438.39|436.39|438.44|436.44|438.21|436.21|31
1722334510000|2024-07-30 10:15:10|438.38|436.38|438.3|436.3|438.38|436.38|438.15|436.15|24
1722334520000|2024-07-30 10:15:20|438.28|436.28|438.03|436.03|438.28|436.28|438.02|436.02|19
1722334530000|2024-07-30 10:15:30|438|436|438.08|436.08|438.12|436.12|438|436|14
1722334540000|2024-07-30 10:15:40|438.09|436.09|438.21|436.21|438.25|436.25|438.09|436.09|12
1722334550000|2024-07-30 10:15:50|438.25|436.25|438.25|436.25|438.31|436.31|438.23|436.23|13
1722334560000|2024-07-30 10:16:00|438.32|436.32|438.11|436.11|438.32|436.32|438.11|436.11|15
1722334570000|2024-07-30 10:16:10|438.12|436.12|438.13|436.13|438.26|436.26|438.09|436.09|23
1722334580000|2024-07-30 10:16:20|438.16|436.16|438.62|436.62|438.62|436.62|438.16|436.16|22
1722334590000|2024-07-30 10:16:30|438.65|436.65|438.78|436.78|438.86|436.86|438.59|436.59|25
1722334600000|2024-07-30 10:16:40|438.81|436.81|438.79|436.79|438.84|436.84|438.75|436.75|21
1722334610000|2024-07-30 10:16:50|438.8|436.8|438.15|436.15|438.84|436.84|438.15|436.15|25
1722334620000|2024-07-30 10:17:00|438.07|436.07|437.85|435.85|438.13|436.13|437.85|435.85|26
1722334630000|2024-07-30 10:17:10|437.81|435.81|437.79|435.79|437.91|435.91|437.69|435.69|27
1722334640000|2024-07-30 10:17:20|437.82|435.82|437.93|435.93|437.93|435.93|437.67|435.67|24
1722334650000|2024-07-30 10:17:30|437.98|435.98|438.07|436.07|438.18|436.18|437.98|435.98|18
1722334660000|2024-07-30 10:17:40|438.12|436.12|437.89|435.89|438.12|436.12|437.89|435.89|25
1722334670000|2024-07-30 10:17:50|437.88|435.88|437.78|435.78|437.88|435.88|437.78|435.78|9
1722334680000|2024-07-30 10:18:00|437.76|435.76|437.66|435.66|437.8|435.8|437.66|435.66|11
1722334690000|2024-07-30 10:18:10|437.71|435.71|437.53|435.53|437.78|435.78|437.53|435.53|20
1722334700000|2024-07-30 10:18:20|437.46|435.46|437.4|435.4|437.49|435.49|437.35|435.35|18
1722334710000|2024-07-30 10:18:30|437.42|435.42|437.42|435.42|437.42|435.42|437.36|435.36|9
1722334720000|2024-07-30 10:18:40|437.41|435.41|437.23|435.23|437.42|435.42|437.23|435.23|23
1722334730000|2024-07-30 10:18:50|437.22|435.22|437.13|435.13|437.24|435.24|437.13|435.13|16
1722334740000|2024-07-30 10:19:00|437.15|435.15|437.17|435.17|437.22|435.22|437.11|435.11|14
1722334750000|2024-07-30 10:19:10|437.16|435.16|437.08|435.08|437.17|435.17|437.05|435.05|20
1722334760000|2024-07-30 10:19:20|437.06|435.06|436.88|434.88|437.11|435.11|436.86|434.86|24
1722334770000|2024-07-30 10:19:30|436.87|434.87|436.96|434.96|436.97|434.97|436.86|434.86|21
1722334780000|2024-07-30 10:19:40|436.97|434.97|437.18|435.18|437.18|435.18|436.97|434.97|15
1722334790000|2024-07-30 10:19:50|437.19|435.19|437.34|435.34|437.36|435.36|437.18|435.18|16
1722334800000|2024-07-30 10:20:00|437.35|435.35|437.43|435.43|437.64|435.64|437.35|435.35|26
1722334810000|2024-07-30 10:20:10|437.42|435.42|437.8|435.8|437.85|435.85|437.42|435.42|28
1722334820000|2024-07-30 10:20:20|437.81|435.81|437.73|435.73|437.83|435.83|437.72|435.72|23
1722334830000|2024-07-30 10:20:30|437.72|435.72|437.76|435.76|437.79|435.79|437.71|435.71|11
1722334840000|2024-07-30 10:20:40|437.74|435.74|437.78|435.78|437.78|435.78|437.72|435.72|17
1722334850000|2024-07-30 10:20:50|437.77|435.77|437.77|435.77|437.77|435.77|437.66|435.66|13
1722334860000|2024-07-30 10:21:00|437.76|435.76|437.67|435.67|437.76|435.76|437.61|435.61|25
1722334870000|2024-07-30 10:21:10|437.68|435.68|437.49|435.49|437.68|435.68|437.42|435.42|26
1722334880000|2024-07-30 10:21:20|437.46|435.46|437.23|435.23|437.5|435.5|437.23|435.23|17
1722334890000|2024-07-30 10:21:30|437.24|435.24|437.28|435.28|437.3|435.3|437.21|435.21|15
1722334900000|2024-07-30 10:21:40|437.27|435.27|437.25|435.25|437.27|435.27|437.25|435.25|7
1722334910000|2024-07-30 10:21:50|437.24|435.24|437.32|435.32|437.33|435.33|437.23|435.23|11
1722334920000|2024-07-30 10:22:00|437.33|435.33|437.35|435.35|437.36|435.36|437.32|435.32|6
1722334930000|2024-07-30 10:22:10|437.36|435.36|437.39|435.39|437.4|435.4|437.36|435.36|6
1722334940000|2024-07-30 10:22:20|437.4|435.4|437.56|435.56|437.57|435.57|437.4|435.4|8
1722334950000|2024-07-30 10:22:30|437.55|435.55|437.79|435.79|437.83|435.83|437.55|435.55|18
1722334960000|2024-07-30 10:22:40|437.8|435.8|437.59|435.59|437.83|435.83|437.55|435.55|21
1722334970000|2024-07-30 10:22:50|437.58|435.58|437.62|435.62|437.67|435.67|437.58|435.58|8
1722334980000|2024-07-30 10:23:00|437.63|435.63|437.62|435.62|437.67|435.67|437.61|435.61|18
1722334990000|2024-07-30 10:23:10|437.65|435.65|437.63|435.63|437.66|435.66|437.61|435.61|19
1722335000000|2024-07-30 10:23:20|437.64|435.64|437.46|435.46|437.64|435.64|437.44|435.44|15
1722335010000|2024-07-30 10:23:30|437.49|435.49|437.39|435.39|437.49|435.49|437.39|435.39|18
1722335020000|2024-07-30 10:23:40|437.4|435.4|437.49|435.49|437.49|435.49|437.4|435.4|7
1722335030000|2024-07-30 10:23:50|437.48|435.48|438|436|438.12|436.12|437.45|435.45|22
1722335040000|2024-07-30 10:24:00|437.99|435.99|438.51|436.51|438.63|436.63|437.99|435.99|25
1722335050000|2024-07-30 10:24:10|438.52|436.52|438.56|436.56|438.63|436.63|438.44|436.44|21
1722335060000|2024-07-30 10:24:20|438.54|436.54|438.58|436.58|438.58|436.58|438.46|436.46|12
1722335070000|2024-07-30 10:24:30|438.56|436.56|438.44|436.44|438.56|436.56|438.44|436.44|23
1722335080000|2024-07-30 10:24:40|438.45|436.45|438.49|436.49|438.5|436.5|438.45|436.45|17
1722335090000|2024-07-30 10:24:50|438.47|436.47|438.49|436.49|438.51|436.51|438.41|436.41|17
1722335100000|2024-07-30 10:25:00|438.5|436.5|438.53|436.53|438.57|436.57|438.49|436.49|19
1722335110000|2024-07-30 10:25:10|438.55|436.55|438.57|436.57|438.58|436.58|438.51|436.51|9
1722335120000|2024-07-30 10:25:20|438.55|436.55|438.57|436.57|438.59|436.59|438.54|436.54|25
1722335130000|2024-07-30 10:25:30|438.56|436.56|438.6|436.6|438.6|436.6|438.54|436.54|17
1722335140000|2024-07-30 10:25:40|438.59|436.59|438.61|436.61|438.66|436.66|438.54|436.54|18
1722335150000|2024-07-30 10:25:50|438.62|436.62|438.57|436.57|438.63|436.63|438.57|436.57|9
1722335160000|2024-07-30 10:26:00|438.56|436.56|438.28|436.28|438.56|436.56|438.21|436.21|21
1722335170000|2024-07-30 10:26:10|438.27|436.27|438.2|436.2|438.3|436.3|438.18|436.18|25
1722335180000|2024-07-30 10:26:20|438.22|436.22|438.19|436.19|438.28|436.28|438.12|436.12|24
1722335190000|2024-07-30 10:26:30|438.18|436.18|438.21|436.21|438.22|436.22|438.11|436.11|14
1722335200000|2024-07-30 10:26:40|438.2|436.2|438.29|436.29|438.29|436.29|438.2|436.2|19
1722335210000|2024-07-30 10:26:50|438.3|436.3|438.31|436.31|438.34|436.34|438.26|436.26|13
1722335220000|2024-07-30 10:27:00|438.32|436.32|438.12|436.12|438.32|436.32|438.08|436.08|21
1722335230000|2024-07-30 10:27:10|438.1|436.1|438.22|436.22|438.22|436.22|438.08|436.08|11
1722335240000|2024-07-30 10:27:20|438.23|436.23|438.28|436.28|438.3|436.3|438.23|436.23|22
1722335250000|2024-07-30 10:27:30|438.27|436.27|438.18|436.18|438.36|436.36|438.18|436.18|18
1722335260000|2024-07-30 10:27:40|438.16|436.16|438.18|436.18|438.23|436.23|438.15|436.15|17
1722335270000|2024-07-30 10:27:50|438.17|436.17|438.22|436.22|438.25|436.25|438.17|436.17|13
1722335280000|2024-07-30 10:28:00|438.23|436.23|438.27|436.27|438.28|436.28|438.13|436.13|23
1722335290000|2024-07-30 10:28:10|438.26|436.26|438.32|436.32|438.32|436.32|438.22|436.22|20
1722335300000|2024-07-30 10:28:20|438.31|436.31|438.41|436.41|438.43|436.43|438.3|436.3|16
1722335310000|2024-07-30 10:28:30|438.42|436.42|438.44|436.44|438.51|436.51|438.41|436.41|23
1722335320000|2024-07-30 10:28:40|438.47|436.47|438.48|436.48|438.53|436.53|438.47|436.47|19
1722335330000|2024-07-30 10:28:50|438.49|436.49|438.56|436.56|438.56|436.56|438.49|436.49|17
1722335340000|2024-07-30 10:29:00|438.55|436.55|438.57|436.57|438.62|436.62|438.53|436.53|9
1722335370000|2024-07-30 10:29:30|438.54|436.54|438.59|436.59|438.62|436.62|438.5|436.5|9
1722335380000|2024-07-30 10:29:40|438.58|436.58|438.58|436.58|438.58|436.58|438.58|436.58|1
1722335390000|2024-07-30 10:29:50|438.59|436.59|438.99|436.99|438.99|436.99|438.59|436.59|21
1722335400000|2024-07-30 10:30:00|438.96|436.96|439.24|437.24|439.26|437.26|438.96|436.96|6
1722335410000|2024-07-30 10:30:10|439.27|437.27|439.34|437.34|439.34|437.34|439.21|437.21|16
1722335420000|2024-07-30 10:30:20|439.37|437.37|439.94|437.94|439.94|437.94|439.34|437.34|14
1722335430000|2024-07-30 10:30:30|439.96|437.96|439.94|437.94|439.97|437.97|439.87|437.87|17
1722335440000|2024-07-30 10:30:40|439.96|437.96|439.85|437.85|439.96|437.96|439.85|437.85|6
1722335450000|2024-07-30 10:30:50|439.8|437.8|439.73|437.73|439.8|437.8|439.61|437.61|17
1722335460000|2024-07-30 10:31:00|439.72|437.72|439.7|437.7|439.73|437.73|439.6|437.6|17
1722335470000|2024-07-30 10:31:10|439.67|437.67|439.85|437.85|439.86|437.86|439.67|437.67|25
1722335480000|2024-07-30 10:31:20|439.84|437.84|439.79|437.79|439.89|437.89|439.79|437.79|26
1722335490000|2024-07-30 10:31:30|439.75|437.75|439.47|437.47|439.75|437.75|439.47|437.47|24
1722335500000|2024-07-30 10:31:40|439.49|437.49|439.59|437.59|439.59|437.59|439.37|437.37|29
1722335510000|2024-07-30 10:31:50|439.58|437.58|439.65|437.65|439.67|437.67|439.52|437.52|22
1722335520000|2024-07-30 10:32:00|439.64|437.64|439.25|437.25|439.64|437.64|439.25|437.25|23
1722335530000|2024-07-30 10:32:10|439.26|437.26|439.61|437.61|439.61|437.61|439.26|437.26|29
1722335540000|2024-07-30 10:32:20|439.59|437.59|439.28|437.28|439.59|437.59|439.23|437.23|25
1722335550000|2024-07-30 10:32:30|439.27|437.27|438.98|436.98|439.27|437.27|438.93|436.93|13
1722335560000|2024-07-30 10:32:40|438.96|436.96|438.83|436.83|438.96|436.96|438.71|436.71|23
1722335570000|2024-07-30 10:32:50|438.82|436.82|438.89|436.89|438.93|436.93|438.82|436.82|19
1722335580000|2024-07-30 10:33:00|438.91|436.91|438.91|436.91|438.92|436.92|438.73|436.73|19
1722335590000|2024-07-30 10:33:10|438.9|436.9|438.82|436.82|438.95|436.95|438.82|436.82|20
1722335600000|2024-07-30 10:33:20|438.79|436.79|438.62|436.62|438.79|436.79|438.58|436.58|21
1722335610000|2024-07-30 10:33:30|438.6|436.6|438.47|436.47|438.6|436.6|438.42|436.42|21
1722335620000|2024-07-30 10:33:40|438.48|436.48|438.64|436.64|438.64|436.64|438.46|436.46|18
1722335630000|2024-07-30 10:33:50|438.72|436.72|438.71|436.71|438.73|436.73|438.65|436.65|17
1722335640000|2024-07-30 10:34:00|438.7|436.7|438.77|436.77|438.78|436.78|438.6|436.6|18
1722335650000|2024-07-30 10:34:10|438.78|436.78|438.66|436.66|438.78|436.78|438.66|436.66|14
1722335660000|2024-07-30 10:34:20|438.64|436.64|438.44|436.44|438.64|436.64|438.42|436.42|16
1722335670000|2024-07-30 10:34:30|438.43|436.43|438.11|436.11|438.43|436.43|438.09|436.09|28
1722335680000|2024-07-30 10:34:40|438.1|436.1|438.15|436.15|438.19|436.19|438.02|436.02|19
1722335690000|2024-07-30 10:34:50|438.14|436.14|438.38|436.38|438.39|436.39|438.14|436.14|23
1722335700000|2024-07-30 10:35:00|438.37|436.37|438.79|436.79|438.82|436.82|438.36|436.36|22
1722335710000|2024-07-30 10:35:10|438.78|436.78|438.82|436.82|438.97|436.97|438.76|436.76|25
1722335720000|2024-07-30 10:35:20|438.84|436.84|438.6|436.6|438.84|436.84|438.6|436.6|18
1722335730000|2024-07-30 10:35:30|438.57|436.57|438.36|436.36|438.57|436.57|438.24|436.24|28
1722335740000|2024-07-30 10:35:40|438.34|436.34|438.2|436.2|438.37|436.37|438.2|436.2|23
1722335750000|2024-07-30 10:35:50|438.21|436.21|438.18|436.18|438.21|436.21|438.14|436.14|11
1722335760000|2024-07-30 10:36:00|438.17|436.17|438.14|436.14|438.2|436.2|438.14|436.14|22
1722335770000|2024-07-30 10:36:10|438.12|436.12|438.14|436.14|438.21|436.21|438.12|436.12|14
1722335780000|2024-07-30 10:36:20|438.12|436.12|438.06|436.06|438.13|436.13|437.98|435.98|25
1722335790000|2024-07-30 10:36:30|438.05|436.05|438.2|436.2|438.2|436.2|438|436|19
1722335800000|2024-07-30 10:36:40|438.29|436.29|437.71|435.71|438.29|436.29|437.71|435.71|27
1722335810000|2024-07-30 10:36:50|437.73|435.73|437.8|435.8|437.8|435.8|437.69|435.69|23
1722335820000|2024-07-30 10:37:00|437.79|435.79|437.98|435.98|438.03|436.03|437.74|435.74|27
1722335830000|2024-07-30 10:37:10|437.97|435.97|438.22|436.22|438.28|436.28|437.9|435.9|23
1722335840000|2024-07-30 10:37:20|438.26|436.26|437.87|435.87|438.26|436.26|437.87|435.87|27
1722335850000|2024-07-30 10:37:30|437.86|435.86|438.01|436.01|438.04|436.04|437.86|435.86|18
1722335860000|2024-07-30 10:37:40|437.97|435.97|438.08|436.08|438.08|436.08|437.97|435.97|8
1722335870000|2024-07-30 10:37:50|438.07|436.07|438.01|436.01|438.1|436.1|438.01|436.01|16
1722335880000|2024-07-30 10:38:00|438.05|436.05|437.77|435.77|438.07|436.07|437.77|435.77|25
1722335890000|2024-07-30 10:38:10|437.78|435.78|437.58|435.58|437.83|435.83|437.58|435.58|16
1722335900000|2024-07-30 10:38:20|437.56|435.56|437.39|435.39|437.56|435.56|437.38|435.38|14
1722335910000|2024-07-30 10:38:30|437.4|435.4|437.45|435.45|437.45|435.45|437.4|435.4|4
1722335920000|2024-07-30 10:38:40|437.43|435.43|437.5|435.5|437.55|435.55|437.43|435.43|8
1722335930000|2024-07-30 10:38:50|437.49|435.49|437.47|435.47|437.5|435.5|437.47|435.47|4
1722335940000|2024-07-30 10:39:00|437.44|435.44|437.29|435.29|437.44|435.44|437.29|435.29|18
1722335950000|2024-07-30 10:39:10|437.28|435.28|437.24|435.24|437.32|435.32|437.23|435.23|11
1722335960000|2024-07-30 10:39:20|437.26|435.26|437.25|435.25|437.41|435.41|437.25|435.25|13
1722335970000|2024-07-30 10:39:30|437.24|435.24|437.23|435.23|437.27|435.27|437.2|435.2|16
1722335980000|2024-07-30 10:39:40|437.24|435.24|437.2|435.2|437.24|435.24|437.18|435.18|7
1722335990000|2024-07-30 10:39:50|437.19|435.19|437.3|435.3|437.3|435.3|437.19|435.19|13
1722336000000|2024-07-30 10:40:00|437.32|435.32|437.41|435.41|437.41|435.41|437.32|435.32|5
1722336020000|2024-07-30 10:40:20|437.45|435.45|437.49|435.49|437.52|435.52|437.45|435.45|4
1722336030000|2024-07-30 10:40:30|437.5|435.5|437.5|435.5|437.52|435.52|437.49|435.49|7
1722336040000|2024-07-30 10:40:40|437.52|435.52|437.47|435.47|437.52|435.52|437.46|435.46|6
1722336050000|2024-07-30 10:40:50|437.46|435.46|437.44|435.44|437.47|435.47|437.28|435.28|17
1722336060000|2024-07-30 10:41:00|437.48|435.48|437.55|435.55|437.58|435.58|437.48|435.48|8
1722336070000|2024-07-30 10:41:10|437.54|435.54|437.63|435.63|437.66|435.66|437.47|435.47|21
1722336080000|2024-07-30 10:41:20|437.62|435.62|437.6|435.6|437.62|435.62|437.5|435.5|9
1722336090000|2024-07-30 10:41:30|437.59|435.59|437.57|435.57|437.61|435.61|437.55|435.55|13
1722336100000|2024-07-30 10:41:40|437.58|435.58|437.55|435.55|437.58|435.58|437.52|435.52|14
1722336110000|2024-07-30 10:41:50|437.57|435.57|437.7|435.7|437.72|435.72|437.57|435.57|15
1722336120000|2024-07-30 10:42:00|437.72|435.72|437.7|435.7|437.8|435.8|437.6|435.6|23
1722336130000|2024-07-30 10:42:10|437.69|435.69|437.74|435.74|437.75|435.75|437.62|435.62|16
1722336140000|2024-07-30 10:42:20|437.73|435.73|437.69|435.69|437.73|435.73|437.65|435.65|13
1722336150000|2024-07-30 10:42:30|437.74|435.74|437.55|435.55|437.77|435.77|437.49|435.49|19
1722336160000|2024-07-30 10:42:40|437.56|435.56|437.48|435.48|437.63|435.63|437.48|435.48|21
1722336170000|2024-07-30 10:42:50|437.47|435.47|437.55|435.55|437.55|435.55|437.45|435.45|12
1722336180000|2024-07-30 10:43:00|437.52|435.52|437.43|435.43|437.52|435.52|437.41|435.41|14
1722336190000|2024-07-30 10:43:10|437.41|435.41|437.35|435.35|437.41|435.41|437.3|435.3|17
1722336200000|2024-07-30 10:43:20|437.34|435.34|437.48|435.48|437.49|435.49|437.22|435.22|16
1722336210000|2024-07-30 10:43:30|437.47|435.47|437.59|435.59|437.59|435.59|437.46|435.46|15
1722336220000|2024-07-30 10:43:40|437.58|435.58|437.59|435.59|437.59|435.59|437.5|435.5|10
1722336230000|2024-07-30 10:43:50|437.6|435.6|437.49|435.49|437.61|435.61|437.45|435.45|16
1722336240000|2024-07-30 10:44:00|437.46|435.46|437.23|435.23|437.47|435.47|437.23|435.23|16
1722336250000|2024-07-30 10:44:10|437.24|435.24|437.33|435.33|437.35|435.35|437.24|435.24|11
1722336260000|2024-07-30 10:44:20|437.32|435.32|437.15|435.15|437.32|435.32|437.15|435.15|17
1722336270000|2024-07-30 10:44:30|437.14|435.14|437.01|435.01|437.14|435.14|436.99|434.99|15
1722336280000|2024-07-30 10:44:40|437.05|435.05|436.93|434.93|437.08|435.08|436.88|434.88|21
1722336290000|2024-07-30 10:44:50|436.94|434.94|436.97|434.97|436.97|434.97|436.94|434.94|6
1722336300000|2024-07-30 10:45:00|436.96|434.96|436.81|434.81|436.96|434.96|436.81|434.81|16
1722336310000|2024-07-30 10:45:10|436.82|434.82|436.85|434.85|436.85|434.85|436.77|434.77|14
1722336320000|2024-07-30 10:45:20|436.88|434.88|436.88|434.88|436.9|434.9|436.88|434.88|5
1722336330000|2024-07-30 10:45:30|436.9|434.9|437.36|435.36|437.37|435.37|436.89|434.89|15
1722336340000|2024-07-30 10:45:40|437.37|435.37|437.54|435.54|437.54|435.54|437.35|435.35|7
1722336350000|2024-07-30 10:45:50|437.55|435.55|437.61|435.61|437.63|435.63|437.55|435.55|12
1722336360000|2024-07-30 10:46:00|437.6|435.6|437.59|435.59|437.6|435.6|437.52|435.52|17
1722336370000|2024-07-30 10:46:10|437.82|435.82|437.87|435.87|437.87|435.87|437.82|435.82|13
1722336380000|2024-07-30 10:46:20|437.86|435.86|437.31|435.31|437.86|435.86|437.3|435.3|23
1722336390000|2024-07-30 10:46:30|437.32|435.32|437.11|435.11|437.32|435.32|437.11|435.11|24
1722336400000|2024-07-30 10:46:40|437.09|435.09|437.15|435.15|437.23|435.23|437.09|435.09|20
1722336410000|2024-07-30 10:46:50|437.14|435.14|437.23|435.23|437.28|435.28|437.11|435.11|21
1722336420000|2024-07-30 10:47:00|437.24|435.24|437.26|435.26|437.32|435.32|437.16|435.16|20
1722336430000|2024-07-30 10:47:10|437.25|435.25|437.4|435.4|437.41|435.41|437.17|435.17|24
1722336440000|2024-07-30 10:47:20|437.38|435.38|437.65|435.65|437.66|435.66|437.32|435.32|21
1722336450000|2024-07-30 10:47:30|437.62|435.62|437.62|435.62|437.71|435.71|437.6|435.6|22
1722336460000|2024-07-30 10:47:40|437.63|435.63|437.54|435.54|437.63|435.63|437.47|435.47|23
1722336470000|2024-07-30 10:47:50|437.53|435.53|437.6|435.6|437.64|435.64|437.51|435.51|17
1722336480000|2024-07-30 10:48:00|437.61|435.61|437.78|435.78|437.79|435.79|437.61|435.61|14
1722336490000|2024-07-30 10:48:10|437.77|435.77|437.57|435.57|437.77|435.77|437.57|435.57|22
1722336500000|2024-07-30 10:48:20|437.56|435.56|437.42|435.42|437.59|435.59|437.42|435.42|14
1722336510000|2024-07-30 10:48:30|437.43|435.43|437.36|435.36|437.48|435.48|437.29|435.29|20
1722336520000|2024-07-30 10:48:40|437.35|435.35|437.17|435.17|437.35|435.35|437.07|435.07|24
1722336530000|2024-07-30 10:48:50|437.16|435.16|437.04|435.04|437.16|435.16|437.04|435.04|13
1722336540000|2024-07-30 10:49:00|437.05|435.05|436.97|434.97|437.06|435.06|436.95|434.95|21
1722336550000|2024-07-30 10:49:10|436.96|434.96|436.43|434.43|436.98|434.98|436.43|434.43|22
1722336560000|2024-07-30 10:49:20|436.41|434.41|436.24|434.24|436.45|434.45|436.23|434.23|25
1722336570000|2024-07-30 10:49:30|436.21|434.21|436.31|434.31|436.31|434.31|436.21|434.21|23
1722336580000|2024-07-30 10:49:40|436.29|434.29|436.15|434.15|436.32|434.32|436.15|434.15|19
1722336590000|2024-07-30 10:49:50|436.16|434.16|436.01|434.01|436.18|434.18|435.95|433.95|19
1722336600000|2024-07-30 10:50:00|436.05|434.05|436|434|436.19|434.19|436|434|16
1722336610000|2024-07-30 10:50:10|435.99|433.99|435.76|433.76|435.99|433.99|435.76|433.76|29
1722336620000|2024-07-30 10:50:20|435.77|433.77|436.45|434.45|436.47|434.47|435.76|433.76|25
1722336630000|2024-07-30 10:50:30|436.43|434.43|436.55|434.55|436.6|434.6|436.38|434.38|21
1722336640000|2024-07-30 10:50:40|436.4|434.4|436.36|434.36|436.45|434.45|436.34|434.34|20
1722336650000|2024-07-30 10:50:50|436.48|434.48|436.34|434.34|436.5|434.5|436.24|434.24|23
1722336660000|2024-07-30 10:51:00|436.37|434.37|436.75|434.75|436.77|434.77|436.36|434.36|26
1722336670000|2024-07-30 10:51:10|436.77|434.77|436.87|434.87|436.92|434.92|436.75|434.75|23
1722336680000|2024-07-30 10:51:20|436.88|434.88|436.84|434.84|436.92|434.92|436.83|434.83|18
1722336690000|2024-07-30 10:51:30|436.92|434.92|436.84|434.84|437.02|435.02|436.83|434.83|26
1722336700000|2024-07-30 10:51:40|436.85|434.85|436.98|434.98|436.98|434.98|436.78|434.78|25
1722336710000|2024-07-30 10:51:50|436.97|434.97|436.85|434.85|437|435|436.85|434.85|18
1722336720000|2024-07-30 10:52:00|436.84|434.84|436.49|434.49|436.84|434.84|436.45|434.45|27
1722336730000|2024-07-30 10:52:10|436.51|434.51|436.59|434.59|436.61|434.61|436.47|434.47|18
1722336740000|2024-07-30 10:52:20|436.56|434.56|436.73|434.73|436.79|434.79|436.51|434.51|24
1722336750000|2024-07-30 10:52:30|436.71|434.71|436.6|434.6|436.72|434.72|436.55|434.55|23
1722336760000|2024-07-30 10:52:40|436.61|434.61|436.49|434.49|436.7|434.7|436.49|434.49|18
1722336770000|2024-07-30 10:52:50|436.48|434.48|436.41|434.41|436.49|434.49|436.39|434.39|19
1722336780000|2024-07-30 10:53:00|436.44|434.44|436.47|434.47|436.47|434.47|436.39|434.39|21
1722336790000|2024-07-30 10:53:10|436.53|434.53|437.19|435.19|437.19|435.19|436.53|434.53|19
1722336800000|2024-07-30 10:53:20|437.14|435.14|437.47|435.47|437.48|435.48|437.14|435.14|24
1722336810000|2024-07-30 10:53:30|437.49|435.49|437.37|435.37|437.49|435.49|437.35|435.35|20
1722336820000|2024-07-30 10:53:40|437.35|435.35|437.49|435.49|437.6|435.6|437.35|435.35|11
1722336830000|2024-07-30 10:53:50|437.54|435.54|437.58|435.58|437.63|435.63|437.52|435.52|26
1722336840000|2024-07-30 10:54:00|437.59|435.59|437.55|435.55|437.6|435.6|437.5|435.5|20
1722336850000|2024-07-30 10:54:10|437.56|435.56|437.72|435.72|437.72|435.72|437.56|435.56|16
1722336860000|2024-07-30 10:54:20|437.66|435.66|437.54|435.54|437.66|435.66|437.52|435.52|7
1722336870000|2024-07-30 10:54:30|437.55|435.55|437.54|435.54|437.55|435.55|437.51|435.51|8
1722336880000|2024-07-30 10:54:40|437.55|435.55|437.71|435.71|437.71|435.71|437.54|435.54|7
1722336900000|2024-07-30 10:55:00|437.68|435.68|437.73|435.73|437.73|435.73|437.59|435.59|15
1722336910000|2024-07-30 10:55:10|437.74|435.74|437.71|435.71|437.74|435.74|437.71|435.71|17
1722336920000|2024-07-30 10:55:20|437.72|435.72|437.79|435.79|437.79|435.79|437.66|435.66|19
1722336930000|2024-07-30 10:55:30|437.84|435.84|437.71|435.71|437.92|435.92|437.68|435.68|9
1722336940000|2024-07-30 10:55:40|437.7|435.7|437.53|435.53|437.7|435.7|437.53|435.53|16
1722336950000|2024-07-30 10:55:50|437.52|435.52|437.53|435.53|437.62|435.62|437.45|435.45|19
1722336960000|2024-07-30 10:56:00|437.55|435.55|437.42|435.42|437.61|435.61|437.42|435.42|14
1722336970000|2024-07-30 10:56:10|437.41|435.41|437.38|435.38|437.43|435.43|437.3|435.3|17
1722336980000|2024-07-30 10:56:20|437.45|435.45|437.45|435.45|437.57|435.57|437.44|435.44|13
1722336990000|2024-07-30 10:56:30|437.49|435.49|437.48|435.48|437.5|435.5|437.47|435.47|8
1722337000000|2024-07-30 10:56:40|437.49|435.49|437.26|435.26|437.5|435.5|437.25|435.25|11
1722337010000|2024-07-30 10:56:50|437.25|435.25|437.17|435.17|437.39|435.39|437.17|435.17|15
1722337020000|2024-07-30 10:57:00|437.2|435.2|436.96|434.96|437.2|435.2|436.96|434.96|14
1722337030000|2024-07-30 10:57:10|436.98|434.98|436.9|434.9|437.03|435.03|436.89|434.89|12
1722337040000|2024-07-30 10:57:20|436.89|434.89|436.64|434.64|436.93|434.93|436.6|434.6|18
1722337050000|2024-07-30 10:57:30|436.67|434.67|436.89|434.89|436.9|434.9|436.65|434.65|22
1722337060000|2024-07-30 10:57:40|436.92|434.92|437.05|435.05|437.18|435.18|436.92|434.92|22
1722337070000|2024-07-30 10:57:50|437.04|435.04|437.17|435.17|437.21|435.21|437.04|435.04|19
1722337080000|2024-07-30 10:58:00|437.18|435.18|437.2|435.2|437.2|435.2|437.14|435.14|18
1722337090000|2024-07-30 10:58:10|437.19|435.19|437.18|435.18|437.21|435.21|437.17|435.17|17
1722337100000|2024-07-30 10:58:20|437.22|435.22|437.25|435.25|437.31|435.31|437.22|435.22|9
1722337110000|2024-07-30 10:58:30|437.28|435.28|437.39|435.39|437.41|435.41|437.25|435.25|19
1722337120000|2024-07-30 10:58:40|437.36|435.36|437.43|435.43|437.43|435.43|437.33|435.33|22
1722337130000|2024-07-30 10:58:50|437.44|435.44|437.33|435.33|437.52|435.52|437.31|435.31|18
1722337140000|2024-07-30 10:59:00|437.35|435.35|437.42|435.42|437.44|435.44|437.28|435.28|19
1722337150000|2024-07-30 10:59:10|437.44|435.44|437.41|435.41|437.5|435.5|437.41|435.41|18
1722337160000|2024-07-30 10:59:20|437.4|435.4|437.45|435.45|437.48|435.48|437.4|435.4|25
1722337170000|2024-07-30 10:59:30|437.46|435.46|437.46|435.46|437.47|435.47|437.42|435.42|15
1722337180000|2024-07-30 10:59:40|437.47|435.47|437.4|435.4|437.48|435.48|437.4|435.4|14
1722337190000|2024-07-30 10:59:50|437.42|435.42|437.32|435.32|437.43|435.43|437.31|435.31|9
1722337200000|2024-07-30 11:00:00|437.3|435.3|437.34|435.34|437.39|435.39|437.25|435.25|25
1722337210000|2024-07-30 11:00:10|437.33|435.33|437.36|435.36|437.36|435.36|437.25|435.25|22
1722337220000|2024-07-30 11:00:20|437.37|435.37|437.36|435.36|437.43|435.43|437.36|435.36|18
1722337230000|2024-07-30 11:00:30|437.33|435.33|437.43|435.43|437.43|435.43|437.27|435.27|16
1722337240000|2024-07-30 11:00:40|437.42|435.42|437.43|435.43|437.49|435.49|437.39|435.39|18
1722337250000|2024-07-30 11:00:50|437.44|435.44|437.5|435.5|437.51|435.51|437.44|435.44|17
1722337260000|2024-07-30 11:01:00|437.51|435.51|437.7|435.7|437.7|435.7|437.46|435.46|24
1722337270000|2024-07-30 11:01:10|437.69|435.69|437.62|435.62|437.69|435.69|437.62|435.62|18
1722337280000|2024-07-30 11:01:20|437.61|435.61|437.36|435.36|437.61|435.61|437.36|435.36|19
1722337290000|2024-07-30 11:01:30|437.38|435.38|437.16|435.16|437.38|435.38|437.15|435.15|23
1722337300000|2024-07-30 11:01:40|437.19|435.19|437.23|435.23|437.26|435.26|437.15|435.15|20
1722337310000|2024-07-30 11:01:50|437.24|435.24|437.21|435.21|437.45|435.45|437.17|435.17|21
1722337320000|2024-07-30 11:02:00|437.19|435.19|437.1|435.1|437.2|435.2|436.88|434.88|24
1722337330000|2024-07-30 11:02:10|437.09|435.09|437.22|435.22|437.23|435.23|437.09|435.09|21
1722337340000|2024-07-30 11:02:20|437.21|435.21|437.12|435.12|437.22|435.22|437.09|435.09|16
1722337350000|2024-07-30 11:02:30|437.13|435.13|437.01|435.01|437.19|435.19|437|435|21
1722337360000|2024-07-30 11:02:40|436.99|434.99|436.85|434.85|437.03|435.03|436.83|434.83|22
1722337370000|2024-07-30 11:02:50|436.84|434.84|436.91|434.91|436.91|434.91|436.67|434.67|26
1722337380000|2024-07-30 11:03:00|436.99|434.99|436.76|434.76|436.99|434.99|436.76|434.76|23
1722337390000|2024-07-30 11:03:10|436.74|434.74|436.68|434.68|436.79|434.79|436.49|434.49|26
1722337400000|2024-07-30 11:03:20|436.69|434.69|436.65|434.65|436.81|434.81|436.63|434.63|23
1722337410000|2024-07-30 11:03:30|436.64|434.64|436.76|434.76|436.79|434.79|436.51|434.51|25
1722337420000|2024-07-30 11:03:40|436.77|434.77|436.86|434.86|436.87|434.87|436.7|434.7|24
1722337430000|2024-07-30 11:03:50|436.87|434.87|437.17|435.17|437.2|435.2|436.87|434.87|16
1722337440000|2024-07-30 11:04:00|437.18|435.18|436.99|434.99|437.22|435.22|436.99|434.99|15
1722337450000|2024-07-30 11:04:10|437.01|435.01|436.9|434.9|437.01|435.01|436.88|434.88|21
1722337460000|2024-07-30 11:04:20|436.89|434.89|436.79|434.79|436.89|434.89|436.66|434.66|23
1722337470000|2024-07-30 11:04:30|436.78|434.78|437.08|435.08|437.12|435.12|436.77|434.77|21
1722337480000|2024-07-30 11:04:40|437.09|435.09|437.12|435.12|437.15|435.15|437.06|435.06|18
1722337490000|2024-07-30 11:04:50|437.13|435.13|437.2|435.2|437.21|435.21|437.1|435.1|20
1722337500000|2024-07-30 11:05:00|437.19|435.19|437.31|435.31|437.33|435.33|437.16|435.16|24
1722337510000|2024-07-30 11:05:10|437.3|435.3|437.25|435.25|437.3|435.3|437.2|435.2|17
1722337520000|2024-07-30 11:05:20|437.26|435.26|437.07|435.07|437.38|435.38|437.07|435.07|23
1722337530000|2024-07-30 11:05:30|437.1|435.1|437.42|435.42|437.47|435.47|437.1|435.1|21
1722337540000|2024-07-30 11:05:40|437.43|435.43|437.59|435.59|437.67|435.67|437.42|435.42|25
1722337550000|2024-07-30 11:05:50|437.58|435.58|437.56|435.56|437.61|435.61|437.56|435.56|13
1722337560000|2024-07-30 11:06:00|437.57|435.57|437.56|435.56|437.76|435.76|437.56|435.56|26
1722337570000|2024-07-30 11:06:10|437.55|435.55|437.69|435.69|437.69|435.69|437.54|435.54|17
1722337580000|2024-07-30 11:06:20|437.7|435.7|437.48|435.48|437.78|435.78|437.46|435.46|21
1722337590000|2024-07-30 11:06:30|437.52|435.52|437.02|435.02|437.52|435.52|436.98|434.98|26
1722337600000|2024-07-30 11:06:40|437.01|435.01|436.92|434.92|437.04|435.04|436.92|434.92|22
1722337610000|2024-07-30 11:06:50|436.93|434.93|437.01|435.01|437.01|435.01|436.89|434.89|17
1722337620000|2024-07-30 11:07:00|437|435|437.12|435.12|437.12|435.12|436.94|434.94|21
1722337630000|2024-07-30 11:07:10|437.1|435.1|436.93|434.93|437.14|435.14|436.91|434.91|20
1722337640000|2024-07-30 11:07:20|436.94|434.94|436.86|434.86|437.05|435.05|436.86|434.86|20
1722337650000|2024-07-30 11:07:30|436.87|434.87|436.91|434.91|436.96|434.96|436.85|434.85|20
1722337660000|2024-07-30 11:07:40|436.92|434.92|436.92|434.92|436.95|434.95|436.91|434.91|14
1722337670000|2024-07-30 11:07:50|436.93|434.93|436.86|434.86|436.95|434.95|436.86|434.86|16
1722337680000|2024-07-30 11:08:00|436.87|434.87|436.86|434.86|436.93|434.93|436.82|434.82|15
1722337690000|2024-07-30 11:08:10|436.87|434.87|436.91|434.91|436.91|434.91|436.79|434.79|19
1722337700000|2024-07-30 11:08:20|436.85|434.85|436.76|434.76|436.85|434.85|436.76|434.76|16
1722337710000|2024-07-30 11:08:30|436.71|434.71|436.65|434.65|436.75|434.75|436.58|434.58|24
1722337720000|2024-07-30 11:08:40|436.63|434.63|436.95|434.95|437.01|435.01|436.61|434.61|31
1722337730000|2024-07-30 11:08:50|436.96|434.96|437.05|435.05|437.05|435.05|436.96|434.96|16
1722337740000|2024-07-30 11:09:00|437.02|435.02|437.13|435.13|437.15|435.15|437.01|435.01|23
1722337750000|2024-07-30 11:09:10|437.12|435.12|437.08|435.08|437.12|435.12|437.04|435.04|21
1722337760000|2024-07-30 11:09:20|437.07|435.07|436.98|434.98|437.08|435.08|436.97|434.97|11
1722337770000|2024-07-30 11:09:30|436.97|434.97|436.91|434.91|436.97|434.97|436.89|434.89|13
1722337780000|2024-07-30 11:09:40|436.92|434.92|436.91|434.91|436.92|434.92|436.91|434.91|2
1722337790000|2024-07-30 11:09:50|436.9|434.9|436.9|434.9|436.92|434.92|436.85|434.85|14
1722337800000|2024-07-30 11:10:00|436.91|434.91|436.83|434.83|436.95|434.95|436.83|434.83|18
1722337810000|2024-07-30 11:10:10|436.81|434.81|436.69|434.69|436.81|434.81|436.69|434.69|12
1722337820000|2024-07-30 11:10:20|436.71|434.71|436.74|434.74|436.82|434.82|436.71|434.71|14
1722337830000|2024-07-30 11:10:30|436.73|434.73|437|435|437.03|435.03|436.69|434.69|24
1722337840000|2024-07-30 11:10:40|437.01|435.01|437.17|435.17|437.21|435.21|437|435|19
1722337850000|2024-07-30 11:10:50|437.16|435.16|437.17|435.17|437.21|435.21|437.16|435.16|13
1722337860000|2024-07-30 11:11:00|437.2|435.2|437.25|435.25|437.27|435.27|437.2|435.2|16
1722337870000|2024-07-30 11:11:10|437.21|435.21|437.26|435.26|437.26|435.26|437.2|435.2|14
1722337880000|2024-07-30 11:11:20|437.3|435.3|437.21|435.21|437.3|435.3|437.18|435.18|12
1722337890000|2024-07-30 11:11:30|437.2|435.2|437.12|435.12|437.2|435.2|437.09|435.09|14
1722337900000|2024-07-30 11:11:40|437.13|435.13|437.12|435.12|437.14|435.14|437.11|435.11|12
1722337910000|2024-07-30 11:11:50|437.13|435.13|437.12|435.12|437.13|435.13|437.12|435.12|2
1722337920000|2024-07-30 11:12:00|437.09|435.09|436.79|434.79|437.09|435.09|436.77|434.77|10
1722337930000|2024-07-30 11:12:10|436.8|434.8|436.8|434.8|436.82|434.82|436.79|434.79|10
1722337940000|2024-07-30 11:12:20|436.71|434.71|436.62|434.62|436.72|434.72|436.57|434.57|20
1722337950000|2024-07-30 11:12:30|436.65|434.65|436.61|434.61|436.67|434.67|436.61|434.61|18
1722337960000|2024-07-30 11:12:40|436.6|434.6|436.37|434.37|436.63|434.63|436.37|434.37|16
1722337970000|2024-07-30 11:12:50|436.35|434.35|436.25|434.25|436.37|434.37|436.24|434.24|21
1722337980000|2024-07-30 11:13:00|436.27|434.27|436.09|434.09|436.28|434.28|436.06|434.06|17
1722337990000|2024-07-30 11:13:10|436.04|434.04|436.26|434.26|436.32|434.32|436.04|434.04|23
1722338000000|2024-07-30 11:13:20|436.27|434.27|436.32|434.32|436.35|434.35|436.18|434.18|24
1722338010000|2024-07-30 11:13:30|436.33|434.33|436.25|434.25|436.35|434.35|436.25|434.25|19
1722338020000|2024-07-30 11:13:40|436.24|434.24|436.23|434.23|436.27|434.27|436.23|434.23|17
1722338030000|2024-07-30 11:13:50|436.22|434.22|436.22|434.22|436.25|434.25|436.16|434.16|18
1722338040000|2024-07-30 11:14:00|436.26|434.26|436.39|434.39|436.43|434.43|436.25|434.25|19
1722338050000|2024-07-30 11:14:10|436.37|434.37|436.37|434.37|436.39|434.39|436.31|434.31|16
1722338060000|2024-07-30 11:14:20|436.35|434.35|436.21|434.21|436.35|434.35|436.14|434.14|19
1722338070000|2024-07-30 11:14:30|436.22|434.22|436.38|434.38|436.4|434.4|436.18|434.18|13
1722338080000|2024-07-30 11:14:40|436.41|434.41|436.29|434.29|436.48|434.48|436.29|434.29|23
1722338090000|2024-07-30 11:14:50|436.22|434.22|436.25|434.25|436.27|434.27|436.19|434.19|20
1722338100000|2024-07-30 11:15:00|436.28|434.28|436.39|434.39|436.39|434.39|436.23|434.23|24
1722338110000|2024-07-30 11:15:10|436.36|434.36|436.46|434.46|436.55|434.55|436.36|434.36|15
1722338120000|2024-07-30 11:15:20|436.48|434.48|436.47|434.47|436.5|434.5|436.43|434.43|16
1722338130000|2024-07-30 11:15:30|436.46|434.46|436.59|434.59|436.66|434.66|436.44|434.44|24
1722338140000|2024-07-30 11:15:40|436.58|434.58|436.73|434.73|436.8|434.8|436.55|434.55|26
1722338150000|2024-07-30 11:15:50|436.74|434.74|436.74|434.74|436.9|434.9|436.72|434.72|19
1722338160000|2024-07-30 11:16:00|436.77|434.77|436.73|434.73|436.77|434.77|436.71|434.71|17
1722338170000|2024-07-30 11:16:10|436.74|434.74|436.86|434.86|436.87|434.87|436.73|434.73|23
1722338180000|2024-07-30 11:16:20|436.85|434.85|436.84|434.84|436.86|434.86|436.84|434.84|3
1722338190000|2024-07-30 11:16:30|436.88|434.88|436.79|434.79|436.95|434.95|436.73|434.73|23
1722338200000|2024-07-30 11:16:40|436.8|434.8|437.1|435.1|437.13|435.13|436.8|434.8|24
1722338210000|2024-07-30 11:16:50|437.13|435.13|437.17|435.17|437.19|435.19|437.11|435.11|15
1722338220000|2024-07-30 11:17:00|437.15|435.15|437.02|435.02|437.17|435.17|436.96|434.96|20
1722338230000|2024-07-30 11:17:10|437.06|435.06|437.11|435.11|437.11|435.11|437.06|435.06|9
1722338240000|2024-07-30 11:17:20|437.25|435.25|437.26|435.26|437.28|435.28|437.22|435.22|17
1722338250000|2024-07-30 11:17:30|437.25|435.25|437.29|435.29|437.3|435.3|437.25|435.25|15
1722338260000|2024-07-30 11:17:40|437.3|435.3|437.51|435.51|437.51|435.51|437.3|435.3|20
1722338270000|2024-07-30 11:17:50|437.5|435.5|437.57|435.57|437.58|435.58|437.48|435.48|16
1722338280000|2024-07-30 11:18:00|437.56|435.56|437.54|435.54|437.63|435.63|437.52|435.52|16
1722338290000|2024-07-30 11:18:10|437.55|435.55|437.43|435.43|437.57|435.57|437.36|435.36|21
1722338300000|2024-07-30 11:18:20|437.44|435.44|437.68|435.68|437.68|435.68|437.44|435.44|18
1722338310000|2024-07-30 11:18:30|437.67|435.67|437.52|435.52|437.67|435.67|437.49|435.49|12
1722338320000|2024-07-30 11:18:40|437.53|435.53|436.96|434.96|437.54|435.54|436.96|434.96|27
1722338330000|2024-07-30 11:18:50|436.97|434.97|437.1|435.1|437.14|435.14|436.97|434.97|22
1722338340000|2024-07-30 11:19:00|437.11|435.11|437.14|435.14|437.15|435.15|437.07|435.07|20
1722338350000|2024-07-30 11:19:10|437.15|435.15|437.28|435.28|437.36|435.36|437.04|435.04|24
1722338360000|2024-07-30 11:19:20|437.27|435.27|437.37|435.37|437.38|435.38|437.25|435.25|27
1722338370000|2024-07-30 11:19:30|437.4|435.4|437.4|435.4|437.41|435.41|437.33|435.33|20
1722338380000|2024-07-30 11:19:40|437.38|435.38|437.46|435.46|437.48|435.48|437.36|435.36|18
1722338390000|2024-07-30 11:19:50|437.47|435.47|437.31|435.31|437.48|435.48|437.31|435.31|22
1722338400000|2024-07-30 11:20:00|437.3|435.3|437.18|435.18|437.35|435.35|437.16|435.16|22
1722338410000|2024-07-30 11:20:10|437.21|435.21|437.39|435.39|437.39|435.39|437.16|435.16|25
1722338420000|2024-07-30 11:20:20|437.41|435.41|437.36|435.36|437.46|435.46|437.36|435.36|18
1722338430000|2024-07-30 11:20:30|437.35|435.35|437.41|435.41|437.42|435.42|437.27|435.27|24
1722338440000|2024-07-30 11:20:40|437.42|435.42|437.49|435.49|437.52|435.52|437.42|435.42|19
1722338450000|2024-07-30 11:20:50|437.5|435.5|437.59|435.59|437.62|435.62|437.49|435.49|18
1722338460000|2024-07-30 11:21:00|437.61|435.61|437.66|435.66|437.66|435.66|437.55|435.55|16
1722338470000|2024-07-30 11:21:10|437.68|435.68|437.43|435.43|437.73|435.73|437.43|435.43|20
1722338480000|2024-07-30 11:21:20|437.46|435.46|437.37|435.37|437.47|435.47|437.37|435.37|8
1722338490000|2024-07-30 11:21:30|437.39|435.39|437.45|435.45|437.45|435.45|437.33|435.33|19
1722338500000|2024-07-30 11:21:40|437.46|435.46|437.49|435.49|437.51|435.51|437.46|435.46|19
1722338510000|2024-07-30 11:21:50|437.5|435.5|437.48|435.48|437.51|435.51|437.45|435.45|19
1722338520000|2024-07-30 11:22:00|437.47|435.47|437.42|435.42|437.5|435.5|437.42|435.42|19
1722338530000|2024-07-30 11:22:10|437.43|435.43|437.61|435.61|437.62|435.62|437.43|435.43|21
1722338540000|2024-07-30 11:22:20|437.6|435.6|437.57|435.57|437.6|435.6|437.53|435.53|14
1722338550000|2024-07-30 11:22:30|437.55|435.55|437.59|435.59|437.59|435.59|437.48|435.48|20
1722338560000|2024-07-30 11:22:40|437.58|435.58|437.6|435.6|437.6|435.6|437.56|435.56|20
1722338570000|2024-07-30 11:22:50|437.61|435.61|437.65|435.65|437.68|435.68|437.6|435.6|15
1722338580000|2024-07-30 11:23:00|437.66|435.66|437.67|435.67|437.68|435.68|437.64|435.64|19
1722338590000|2024-07-30 11:23:10|437.66|435.66|437.67|435.67|437.69|435.69|437.65|435.65|19
1722338600000|2024-07-30 11:23:20|437.66|435.66|437.84|435.84|437.86|435.86|437.66|435.66|16
1722338610000|2024-07-30 11:23:30|437.85|435.85|437.95|435.95|437.95|435.95|437.85|435.85|16
1722338620000|2024-07-30 11:23:40|437.96|435.96|438.02|436.02|438.02|436.02|437.95|435.95|10
1722338630000|2024-07-30 11:23:50|438.09|436.09|438.19|436.19|438.2|436.2|438.09|436.09|9
1722338640000|2024-07-30 11:24:00|438.2|436.2|438.51|436.51|438.55|436.55|438.2|436.2|10
1722338650000|2024-07-30 11:24:10|438.52|436.52|438.51|436.51|438.54|436.54|438.51|436.51|11
1722338660000|2024-07-30 11:24:20|438.53|436.53|438.51|436.51|438.54|436.54|438.5|436.5|8
1722338670000|2024-07-30 11:24:30|438.5|436.5|438.09|436.09|438.5|436.5|438.08|436.08|19
1722338680000|2024-07-30 11:24:40|438.1|436.1|438.16|436.16|438.16|436.16|438.09|436.09|7
1722338690000|2024-07-30 11:24:50|438.17|436.17|438.36|436.36|438.38|436.38|438.16|436.16|14
1722338700000|2024-07-30 11:25:00|438.37|436.37|437.95|435.95|438.37|436.37|437.95|435.95|13
1722338710000|2024-07-30 11:25:10|437.94|435.94|437.67|435.67|437.94|435.94|437.64|435.64|21
1722338720000|2024-07-30 11:25:20|437.66|435.66|437.99|435.99|437.99|435.99|437.65|435.65|26
1722338730000|2024-07-30 11:25:30|438|436|438|436|438.04|436.04|437.93|435.93|20
1722338740000|2024-07-30 11:25:40|437.95|435.95|437.86|435.86|437.95|435.95|437.86|435.86|5
1722338750000|2024-07-30 11:25:50|437.77|435.77|437.59|435.59|437.77|435.77|437.59|435.59|21
1722338760000|2024-07-30 11:26:00|437.58|435.58|437.5|435.5|437.58|435.58|437.5|435.5|21
1722338770000|2024-07-30 11:26:10|437.51|435.51|437.51|435.51|437.55|435.55|437.43|435.43|23
1722338780000|2024-07-30 11:26:20|437.5|435.5|437.7|435.7|437.7|435.7|437.5|435.5|18
1722338790000|2024-07-30 11:26:30|437.73|435.73|437.72|435.72|437.74|435.74|437.66|435.66|23
1722338800000|2024-07-30 11:26:40|437.71|435.71|437.72|435.72|437.72|435.72|437.67|435.67|19
1722338810000|2024-07-30 11:26:50|437.73|435.73|437.63|435.63|437.77|435.77|437.6|435.6|11
1722338820000|2024-07-30 11:27:00|437.59|435.59|437.5|435.5|437.59|435.59|437.5|435.5|6
1722338830000|2024-07-30 11:27:10|437.49|435.49|437.48|435.48|437.55|435.55|437.45|435.45|19
1722338840000|2024-07-30 11:27:20|437.47|435.47|437.59|435.59|437.61|435.61|437.47|435.47|26
1722338850000|2024-07-30 11:27:30|437.58|435.58|437.7|435.7|437.71|435.71|437.58|435.58|12
1722338860000|2024-07-30 11:27:40|437.69|435.69|437.6|435.6|437.69|435.69|437.59|435.59|9
1722338870000|2024-07-30 11:27:50|437.56|435.56|437.68|435.68|437.69|435.69|437.51|435.51|25
1722338880000|2024-07-30 11:28:00|437.67|435.67|437.65|435.65|437.69|435.69|437.65|435.65|18
1722338890000|2024-07-30 11:28:10|437.64|435.64|437.6|435.6|437.64|435.64|437.56|435.56|12
1722338900000|2024-07-30 11:28:20|437.59|435.59|437.6|435.6|437.61|435.61|437.56|435.56|13
1722338910000|2024-07-30 11:28:30|437.66|435.66|437.66|435.66|437.7|435.7|437.66|435.66|5
1722338950000|2024-07-30 11:29:10|437.71|435.71|437.75|435.75|437.77|435.77|437.68|435.68|14
1722338970000|2024-07-30 11:29:30|437.77|435.77|437.88|435.88|437.88|435.88|437.77|435.77|17
1722338980000|2024-07-30 11:29:40|437.89|435.89|437.93|435.93|437.93|435.93|437.87|435.87|7
1722339000000|2024-07-30 11:30:00|437.88|435.88|437.91|435.91|437.91|435.91|437.83|435.83|14
1722339010000|2024-07-30 11:30:10|437.9|435.9|437.93|435.93|437.93|435.93|437.9|435.9|4
1722339070000|2024-07-30 11:31:10|437.92|435.92|437.93|435.93|437.93|435.93|437.92|435.92|2
1722339080000|2024-07-30 11:31:20|437.92|435.92|437.85|435.85|437.92|435.92|437.85|435.85|4
1722339090000|2024-07-30 11:31:30|437.81|435.81|437.64|435.64|437.81|435.81|437.64|435.64|6
1722339100000|2024-07-30 11:31:40|437.62|435.62|437.54|435.54|437.62|435.62|437.53|435.53|7
1722339110000|2024-07-30 11:31:50|437.53|435.53|437.23|435.23|437.53|435.53|437.04|435.04|19
1722339120000|2024-07-30 11:32:00|437.24|435.24|437.27|435.27|437.27|435.27|436.99|434.99|20
1722339130000|2024-07-30 11:32:10|437.29|435.29|437.44|435.44|437.51|435.51|437.27|435.27|14
1722339140000|2024-07-30 11:32:20|437.49|435.49|437.4|435.4|437.53|435.53|437.19|435.19|26
1722339150000|2024-07-30 11:32:30|437.37|435.37|437.39|435.39|437.48|435.48|437.37|435.37|7
1722339160000|2024-07-30 11:32:40|437.38|435.38|437.52|435.52|437.54|435.54|437.38|435.38|11
1722339170000|2024-07-30 11:32:50|437.53|435.53|437.54|435.54|437.54|435.54|437.5|435.5|6
1722339180000|2024-07-30 11:33:00|437.53|435.53|437.53|435.53|437.54|435.54|437.47|435.47|12
1722339190000|2024-07-30 11:33:10|437.52|435.52|437.54|435.54|437.54|435.54|437.52|435.52|5
1722339210000|2024-07-30 11:33:30|437.55|435.55|437.6|435.6|437.6|435.6|437.55|435.55|2
1722339220000|2024-07-30 11:33:40|437.61|435.61|437.88|435.88|437.88|435.88|437.61|435.61|2
1722339260000|2024-07-30 11:34:20|437.89|435.89|437.88|435.88|437.89|435.89|437.88|435.88|2
1722339270000|2024-07-30 11:34:30|437.9|435.9|437.87|435.87|437.92|435.92|437.87|435.87|5
1722339280000|2024-07-30 11:34:40|437.85|435.85|437.58|435.58|437.85|435.85|437.58|435.58|21
1722339290000|2024-07-30 11:34:50|437.57|435.57|437.65|435.65|437.65|435.65|437.56|435.56|19
1722339300000|2024-07-30 11:35:00|437.66|435.66|437.85|435.85|437.86|435.86|437.64|435.64|21
1722339310000|2024-07-30 11:35:10|437.86|435.86|437.86|435.86|437.86|435.86|437.74|435.74|14
1722339320000|2024-07-30 11:35:20|437.87|435.87|437.87|435.87|437.88|435.88|437.82|435.82|11
1722339330000|2024-07-30 11:35:30|437.86|435.86|437.62|435.62|437.87|435.87|437.62|435.62|19
1722339340000|2024-07-30 11:35:40|437.59|435.59|437.51|435.51|437.66|435.66|437.5|435.5|16
1722339350000|2024-07-30 11:35:50|437.5|435.5|437.66|435.66|437.66|435.66|437.4|435.4|17
1722339360000|2024-07-30 11:36:00|437.64|435.64|437.67|435.67|437.69|435.69|437.63|435.63|19
1722339370000|2024-07-30 11:36:10|437.65|435.65|437.67|435.67|437.69|435.69|437.65|435.65|9
1722339380000|2024-07-30 11:36:20|437.68|435.68|437.67|435.67|437.7|435.7|437.58|435.58|13
1722339390000|2024-07-30 11:36:30|437.65|435.65|437.68|435.68|437.69|435.69|437.64|435.64|17
1722339400000|2024-07-30 11:36:40|437.72|435.72|437.88|435.88|437.88|435.88|437.72|435.72|4
1722339410000|2024-07-30 11:36:50|437.87|435.87|437.88|435.88|437.88|435.88|437.87|435.87|2
1722339450000|2024-07-30 11:37:30|437.89|435.89|437.88|435.88|437.9|435.9|437.88|435.88|5
1722339460000|2024-07-30 11:37:40|437.89|435.89|437.88|435.88|437.89|435.89|437.88|435.88|2
1722339470000|2024-07-30 11:37:50|437.89|435.89|437.88|435.88|437.9|435.9|437.88|435.88|3
1722339490000|2024-07-30 11:38:10|437.75|435.75|437.68|435.68|437.75|435.75|437.64|435.64|23
1722339500000|2024-07-30 11:38:20|437.7|435.7|437.75|435.75|437.76|435.76|437.66|435.66|16
1722339510000|2024-07-30 11:38:30|437.74|435.74|437.88|435.88|437.88|435.88|437.74|435.74|11
1722339530000|2024-07-30 11:38:50|437.84|435.84|437.82|435.82|437.85|435.85|437.79|435.79|12
1722339540000|2024-07-30 11:39:00|437.83|435.83|437.77|435.77|437.87|435.87|437.75|435.75|21
1722339550000|2024-07-30 11:39:10|437.76|435.76|437.88|435.88|437.88|435.88|437.67|435.67|21
1722339560000|2024-07-30 11:39:20|437.87|435.87|437.88|435.88|437.88|435.88|437.85|435.85|7
1722339580000|2024-07-30 11:39:40|437.89|435.89|437.88|435.88|437.89|435.89|437.88|435.88|2
1722339590000|2024-07-30 11:39:50|437.89|435.89|437.89|435.89|437.89|435.89|437.89|435.89|1
1722339600000|2024-07-30 11:40:00|437.92|435.92|437.91|435.91|437.98|435.98|437.91|435.91|9
1722339610000|2024-07-30 11:40:10|437.97|435.97|438.04|436.04|438.04|436.04|437.91|435.91|7
1722339620000|2024-07-30 11:40:20|438.08|436.08|438.06|436.06|438.09|436.09|438.02|436.02|11
1722339630000|2024-07-30 11:40:30|438.09|436.09|438.09|436.09|438.09|436.09|438.09|436.09|1
1722339640000|2024-07-30 11:40:40|438.1|436.1|438.27|436.27|438.27|436.27|438.05|436.05|4
1722339650000|2024-07-30 11:40:50|438.37|436.37|438.45|436.45|438.45|436.45|438.37|436.37|3
1722339660000|2024-07-30 11:41:00|438.43|436.43|438.45|436.45|438.45|436.45|438.42|436.42|15
1722339670000|2024-07-30 11:41:10|438.43|436.43|438.66|436.66|438.7|436.7|438.43|436.43|7
1722339680000|2024-07-30 11:41:20|438.68|436.68|438.39|436.39|438.7|436.7|438.26|436.26|28
1722339690000|2024-07-30 11:41:30|438.37|436.37|438.44|436.44|438.44|436.44|438.35|436.35|17
1722339700000|2024-07-30 11:41:40|438.47|436.47|438.42|436.42|438.47|436.47|438.33|436.33|16
1722339710000|2024-07-30 11:41:50|438.43|436.43|438.44|436.44|438.45|436.45|438.37|436.37|21
1722339720000|2024-07-30 11:42:00|438.46|436.46|438.41|436.41|438.48|436.48|438.37|436.37|12
1722339730000|2024-07-30 11:42:10|438.37|436.37|438.47|436.47|438.53|436.53|438.37|436.37|25
1722339740000|2024-07-30 11:42:20|438.44|436.44|438.46|436.46|438.46|436.46|438.37|436.37|25
1722339750000|2024-07-30 11:42:30|438.44|436.44|438.34|436.34|438.44|436.44|438.34|436.34|11
1722339760000|2024-07-30 11:42:40|438.29|436.29|438.24|436.24|438.29|436.29|438.15|436.15|29
1722339770000|2024-07-30 11:42:50|438.23|436.23|438.32|436.32|438.32|436.32|438.23|436.23|21
1722339780000|2024-07-30 11:43:00|438.28|436.28|438.34|436.34|438.49|436.49|438.28|436.28|24
1722339790000|2024-07-30 11:43:10|438.33|436.33|438.5|436.5|438.5|436.5|438.29|436.29|17
1722339800000|2024-07-30 11:43:20|438.49|436.49|438.69|436.69|438.69|436.69|438.49|436.49|16
1722339810000|2024-07-30 11:43:30|438.72|436.72|438.38|436.38|438.73|436.73|438.37|436.37|26
1722339820000|2024-07-30 11:43:40|438.4|436.4|438.34|436.34|438.45|436.45|438.33|436.33|23
1722339830000|2024-07-30 11:43:50|438.33|436.33|438.37|436.37|438.43|436.43|438.32|436.32|14
1722339840000|2024-07-30 11:44:00|438.42|436.42|438.55|436.55|438.56|436.56|438.42|436.42|22
1722339850000|2024-07-30 11:44:10|438.53|436.53|438.54|436.54|438.57|436.57|438.46|436.46|19
1722339870000|2024-07-30 11:44:30|438.46|436.46|438.28|436.28|438.46|436.46|438.26|436.26|17
1722339880000|2024-07-30 11:44:40|438.34|436.34|438.3|436.3|438.34|436.34|438.29|436.29|15
1722339890000|2024-07-30 11:44:50|438.29|436.29|438.34|436.34|438.34|436.34|438.29|436.29|9
1722339900000|2024-07-30 11:45:00|438.33|436.33|438.28|436.28|438.38|436.38|438.28|436.28|11
1722339910000|2024-07-30 11:45:10|438.29|436.29|438.06|436.06|438.29|436.29|437.99|435.99|22
1722339920000|2024-07-30 11:45:20|438.07|436.07|437.9|435.9|438.09|436.09|437.86|435.86|21
1722339930000|2024-07-30 11:45:30|437.91|435.91|437.8|435.8|437.91|435.91|437.78|435.78|13
1722339940000|2024-07-30 11:45:40|437.81|435.81|437.84|435.84|437.88|435.88|437.78|435.78|16
1722339950000|2024-07-30 11:45:50|437.9|435.9|437.93|435.93|437.98|435.98|437.83|435.83|19
1722339960000|2024-07-30 11:46:00|438.01|436.01|438.28|436.28|438.37|436.37|438.01|436.01|16
1722339970000|2024-07-30 11:46:10|438.29|436.29|438.23|436.23|438.3|436.3|438.2|436.2|11
1722339980000|2024-07-30 11:46:20|438.26|436.26|438.41|436.41|438.44|436.44|438.26|436.26|13
1722339990000|2024-07-30 11:46:30|438.4|436.4|438.18|436.18|438.4|436.4|438.18|436.18|10
1722340000000|2024-07-30 11:46:40|438.17|436.17|438.13|436.13|438.17|436.17|438.05|436.05|24
1722340010000|2024-07-30 11:46:50|438.16|436.16|438.16|436.16|438.16|436.16|438.16|436.16|1
1722340020000|2024-07-30 11:47:00|438.13|436.13|438.25|436.25|438.25|436.25|438.08|436.08|12
1722340030000|2024-07-30 11:47:10|438.26|436.26|438.29|436.29|438.31|436.31|438.22|436.22|17
1722340040000|2024-07-30 11:47:20|438.3|436.3|438.35|436.35|438.35|436.35|438.28|436.28|13
1722340050000|2024-07-30 11:47:30|438.36|436.36|438.51|436.51|438.63|436.63|438.34|436.34|22
1722340060000|2024-07-30 11:47:40|438.47|436.47|438.45|436.45|438.5|436.5|438.45|436.45|6
1722340070000|2024-07-30 11:47:50|438.47|436.47|438.5|436.5|438.51|436.51|438.47|436.47|7
1722340080000|2024-07-30 11:48:00|438.51|436.51|438.45|436.45|438.51|436.51|438.45|436.45|8
1722340100000|2024-07-30 11:48:20|438.43|436.43|438.32|436.32|438.43|436.43|438.16|436.16|16
1722340110000|2024-07-30 11:48:30|438.29|436.29|438.04|436.04|438.36|436.36|438.04|436.04|15
1722340120000|2024-07-30 11:48:40|438.07|436.07|438.14|436.14|438.18|436.18|438.07|436.07|12
1722340130000|2024-07-30 11:48:50|438.17|436.17|438.23|436.23|438.25|436.25|438.17|436.17|9
1722340140000|2024-07-30 11:49:00|438.26|436.26|438.6|436.6|438.63|436.63|438.26|436.26|17
1722340150000|2024-07-30 11:49:10|438.58|436.58|438.61|436.61|438.64|436.64|438.49|436.49|9
1722340160000|2024-07-30 11:49:20|438.6|436.6|438.59|436.59|438.6|436.6|438.59|436.59|2
1722340170000|2024-07-30 11:49:30|438.55|436.55|438.44|436.44|438.55|436.55|438.42|436.42|12
1722340180000|2024-07-30 11:49:40|438.42|436.42|438.56|436.56|438.56|436.56|438.38|436.38|16
1722340190000|2024-07-30 11:49:50|438.55|436.55|438.78|436.78|438.79|436.79|438.54|436.54|15
1722340200000|2024-07-30 11:50:00|438.79|436.79|438.83|436.83|438.85|436.85|438.79|436.79|10
1722340210000|2024-07-30 11:50:10|438.82|436.82|438.73|436.73|438.82|436.82|438.6|436.6|14
1722340220000|2024-07-30 11:50:20|438.72|436.72|438.46|436.46|438.72|436.72|438.45|436.45|12
1722340230000|2024-07-30 11:50:30|438.48|436.48|438.52|436.52|438.54|436.54|438.43|436.43|23
1722340240000|2024-07-30 11:50:40|438.53|436.53|438.62|436.62|438.69|436.69|438.53|436.53|18
1722340250000|2024-07-30 11:50:50|438.56|436.56|438.17|436.17|438.56|436.56|438.17|436.17|22
1722340260000|2024-07-30 11:51:00|438.18|436.18|437.96|435.96|438.18|436.18|437.92|435.92|16
1722340270000|2024-07-30 11:51:10|437.92|435.92|437.82|435.82|437.92|435.92|437.78|435.78|16
1722340280000|2024-07-30 11:51:20|437.84|435.84|437.7|435.7|437.85|435.85|437.7|435.7|21
1722340290000|2024-07-30 11:51:30|437.69|435.69|437.77|435.77|438|436|437.69|435.69|14
1722340300000|2024-07-30 11:51:40|437.76|435.76|437.69|435.69|437.76|435.76|437.65|435.65|21
1722340310000|2024-07-30 11:51:50|437.67|435.67|437.8|435.8|437.8|435.8|437.66|435.66|16
1722340320000|2024-07-30 11:52:00|437.79|435.79|437.85|435.85|437.85|435.85|437.71|435.71|22
1722340330000|2024-07-30 11:52:10|437.8|435.8|437.94|435.94|438|436|437.79|435.79|19
1722340340000|2024-07-30 11:52:20|437.93|435.93|438.04|436.04|438.3|436.3|437.9|435.9|23
1722340350000|2024-07-30 11:52:30|438.02|436.02|437.89|435.89|438.04|436.04|437.84|435.84|13
1722340360000|2024-07-30 11:52:40|437.9|435.9|437.88|435.88|437.93|435.93|437.88|435.88|11
1722340380000|2024-07-30 11:53:00|437.87|435.87|437.94|435.94|437.94|435.94|437.83|435.83|11
1722340390000|2024-07-30 11:53:10|438.06|436.06|438.25|436.25|438.25|436.25|438.06|436.06|11
1722340400000|2024-07-30 11:53:20|438.23|436.23|438.21|436.21|438.23|436.23|438.17|436.17|7
1722340410000|2024-07-30 11:53:30|438.2|436.2|438.09|436.09|438.2|436.2|438.09|436.09|2
1722340420000|2024-07-30 11:53:40|438.08|436.08|438.08|436.08|438.08|436.08|438.07|436.07|3
1722340440000|2024-07-30 11:54:00|438.07|436.07|438.13|436.13|438.16|436.16|438.07|436.07|5
1722340450000|2024-07-30 11:54:10|438.12|436.12|438.31|436.31|438.37|436.37|438.12|436.12|13
1722340460000|2024-07-30 11:54:20|438.27|436.27|438.09|436.09|438.27|436.27|438.04|436.04|17
1722340470000|2024-07-30 11:54:30|438.07|436.07|437.81|435.81|438.07|436.07|437.79|435.79|16
1722340480000|2024-07-30 11:54:40|437.82|435.82|437.86|435.86|437.91|435.91|437.78|435.78|18
1722340490000|2024-07-30 11:54:50|437.87|435.87|437.84|435.84|437.88|435.88|437.82|435.82|16
1722340500000|2024-07-30 11:55:00|437.85|435.85|437.86|435.86|437.86|435.86|437.84|435.84|10
1722340510000|2024-07-30 11:55:10|437.84|435.84|437.92|435.92|437.96|435.96|437.84|435.84|15
1722340520000|2024-07-30 11:55:20|437.93|435.93|437.77|435.77|437.95|435.95|437.77|435.77|15
1722340530000|2024-07-30 11:55:30|437.75|435.75|437.8|435.8|437.86|435.86|437.75|435.75|17
1722340540000|2024-07-30 11:55:40|437.79|435.79|437.84|435.84|437.88|435.88|437.75|435.75|16
1722340550000|2024-07-30 11:55:50|437.82|435.82|437.77|435.77|437.84|435.84|437.77|435.77|15
1722340560000|2024-07-30 11:56:00|437.78|435.78|437.92|435.92|437.98|435.98|437.78|435.78|14
1722340570000|2024-07-30 11:56:10|437.93|435.93|437.91|435.91|437.93|435.93|437.9|435.9|6
1722340580000|2024-07-30 11:56:20|437.9|435.9|437.65|435.65|437.9|435.9|437.64|435.64|21
1722340590000|2024-07-30 11:56:30|437.66|435.66|437.68|435.68|437.74|435.74|437.66|435.66|16
1722340600000|2024-07-30 11:56:40|437.69|435.69|437.73|435.73|437.77|435.77|437.69|435.69|18
1722340610000|2024-07-30 11:56:50|437.72|435.72|437.74|435.74|437.75|435.75|437.66|435.66|16
1722340620000|2024-07-30 11:57:00|437.73|435.73|437.74|435.74|437.75|435.75|437.71|435.71|20
1722340630000|2024-07-30 11:57:10|437.77|435.77|437.83|435.83|437.86|435.86|437.77|435.77|6
1722340640000|2024-07-30 11:57:20|437.84|435.84|437.76|435.76|437.84|435.84|437.75|435.75|6
1722340650000|2024-07-30 11:57:30|437.75|435.75|437.65|435.65|437.76|435.76|437.65|435.65|11
1722340660000|2024-07-30 11:57:40|437.66|435.66|437.55|435.55|437.66|435.66|437.55|435.55|15
1722340670000|2024-07-30 11:57:50|437.57|435.57|437.48|435.48|437.57|435.57|437.47|435.47|14
1722340680000|2024-07-30 11:58:00|437.49|435.49|437.78|435.78|437.78|435.78|437.48|435.48|20
1722340690000|2024-07-30 11:58:10|437.76|435.76|437.75|435.75|437.79|435.79|437.75|435.75|11
1722340700000|2024-07-30 11:58:20|437.77|435.77|437.73|435.73|437.77|435.77|437.72|435.72|7
1722340710000|2024-07-30 11:58:30|437.76|435.76|437.88|435.88|437.88|435.88|437.75|435.75|9
1722340720000|2024-07-30 11:58:40|437.93|435.93|438.05|436.05|438.06|436.06|437.93|435.93|14
1722340730000|2024-07-30 11:58:50|438.14|436.14|438.1|436.1|438.15|436.15|438.09|436.09|11
1722340740000|2024-07-30 11:59:00|438.07|436.07|437.97|435.97|438.07|436.07|437.96|435.96|11
1722340750000|2024-07-30 11:59:10|437.98|435.98|438|436|438.06|436.06|437.96|435.96|17
1722340760000|2024-07-30 11:59:20|438.01|436.01|437.98|435.98|438.03|436.03|437.96|435.96|7
1722340770000|2024-07-30 11:59:30|437.97|435.97|438.05|436.05|438.06|436.06|437.97|435.97|8
1722340780000|2024-07-30 11:59:40|438.06|436.06|438.07|436.07|438.08|436.08|438.05|436.05|10
1722340790000|2024-07-30 11:59:50|438.08|436.08|438.07|436.07|438.08|436.08|438.02|436.02|12
1722340800000|2024-07-30 12:00:00|438.04|436.04|438.13|436.13|438.13|436.13|437.97|435.97|22
1722340810000|2024-07-30 12:00:10|438.12|436.12|437.77|435.77|438.12|436.12|437.75|435.75|18
1722340820000|2024-07-30 12:00:20|437.79|435.79|437.79|435.79|437.85|435.85|437.79|435.79|9
1722340830000|2024-07-30 12:00:30|437.83|435.83|438.21|436.21|438.25|436.25|437.83|435.83|22
1722340840000|2024-07-30 12:00:40|438.2|436.2|438.25|436.25|438.39|436.39|438.2|436.2|19
1722340850000|2024-07-30 12:00:50|438.24|436.24|438.18|436.18|438.26|436.26|438.18|436.18|13
1722340860000|2024-07-30 12:01:00|438.1|436.1|438.17|436.17|438.36|436.36|438.08|436.08|22
1722340870000|2024-07-30 12:01:10|438.15|436.15|438.25|436.25|438.25|436.25|438.1|436.1|18
1722340880000|2024-07-30 12:01:20|438.23|436.23|438.23|436.23|438.24|436.24|438.05|436.05|23
1722340890000|2024-07-30 12:01:30|438.25|436.25|438.32|436.32|438.32|436.32|438.22|436.22|10
1722340900000|2024-07-30 12:01:40|438.31|436.31|438.32|436.32|438.35|436.35|438.31|436.31|9
1722340910000|2024-07-30 12:01:50|438.34|436.34|438.44|436.44|438.44|436.44|438.31|436.31|11
1722340920000|2024-07-30 12:02:00|438.42|436.42|438.22|436.22|438.42|436.42|438.22|436.22|12
1722340930000|2024-07-30 12:02:10|438.18|436.18|438.26|436.26|438.27|436.27|438.18|436.18|19
1722340940000|2024-07-30 12:02:20|438.27|436.27|438.45|436.45|438.48|436.48|438.27|436.27|17
1722340950000|2024-07-30 12:02:30|438.47|436.47|438.41|436.41|438.47|436.47|438.41|436.41|7
1722340960000|2024-07-30 12:02:40|438.4|436.4|438.19|436.19|438.41|436.41|438.19|436.19|13
1722340970000|2024-07-30 12:02:50|438.16|436.16|438.05|436.05|438.16|436.16|437.98|435.98|24
1722340980000|2024-07-30 12:03:00|437.98|435.98|438.15|436.15|438.21|436.21|437.98|435.98|18
1722340990000|2024-07-30 12:03:10|438.19|436.19|438.27|436.27|438.33|436.33|438.19|436.19|12
1722341000000|2024-07-30 12:03:20|438.25|436.25|438.36|436.36|438.36|436.36|438.25|436.25|5
1722341010000|2024-07-30 12:03:30|438.37|436.37|438.29|436.29|438.37|436.37|438.29|436.29|10
1722341020000|2024-07-30 12:03:40|438.3|436.3|438.29|436.29|438.33|436.33|438.21|436.21|18
1722341030000|2024-07-30 12:03:50|438.22|436.22|438.23|436.23|438.27|436.27|438.2|436.2|14
1722341040000|2024-07-30 12:04:00|438.2|436.2|438.35|436.35|438.45|436.45|438.2|436.2|15
1722341050000|2024-07-30 12:04:10|438.3|436.3|438.46|436.46|438.48|436.48|438.28|436.28|21
1722341060000|2024-07-30 12:04:20|438.47|436.47|438.79|436.79|438.82|436.82|438.47|436.47|25
1722341070000|2024-07-30 12:04:30|438.8|436.8|438.86|436.86|438.87|436.87|438.79|436.79|12
1722341080000|2024-07-30 12:04:40|438.84|436.84|438.87|436.87|438.9|436.9|438.84|436.84|22
1722341090000|2024-07-30 12:04:50|438.85|436.85|438.71|436.71|438.85|436.85|438.65|436.65|17
1722341100000|2024-07-30 12:05:00|438.69|436.69|438.66|436.66|438.79|436.79|438.66|436.66|17
1722341110000|2024-07-30 12:05:10|438.67|436.67|438.88|436.88|438.89|436.89|438.67|436.67|30
1722341120000|2024-07-30 12:05:20|438.89|436.89|438.88|436.88|438.9|436.9|438.81|436.81|20
1722341130000|2024-07-30 12:05:30|438.9|436.9|439|437|439|437|438.9|436.9|16
1722341140000|2024-07-30 12:05:40|439.01|437.01|439.03|437.03|439.06|437.06|438.96|436.96|19
1722341150000|2024-07-30 12:05:50|439.01|437.01|439.14|437.14|439.15|437.15|439.01|437.01|17
1722341160000|2024-07-30 12:06:00|439.13|437.13|439.16|437.16|439.19|437.19|439.11|437.11|19
1722341170000|2024-07-30 12:06:10|439.18|437.18|439.46|437.46|439.46|437.46|439.18|437.18|24
1722341180000|2024-07-30 12:06:20|439.43|437.43|439.48|437.48|439.52|437.52|439.42|437.42|18
1722341190000|2024-07-30 12:06:30|439.46|437.46|439.67|437.67|439.67|437.67|439.45|437.45|24
1722341200000|2024-07-30 12:06:40|439.66|437.66|439.96|437.96|440|438|439.66|437.66|21
1722341210000|2024-07-30 12:06:50|439.97|437.97|439.92|437.92|440.01|438.01|439.87|437.87|10
1722341220000|2024-07-30 12:07:00|439.91|437.91|440.33|438.33|440.45|438.45|439.9|437.9|27
1722341230000|2024-07-30 12:07:10|440.31|438.31|440.36|438.36|440.42|438.42|440.25|438.25|15
1722341240000|2024-07-30 12:07:20|440.41|438.41|440.33|438.33|440.41|438.41|440.23|438.23|17
1722341250000|2024-07-30 12:07:30|440.37|438.37|440.38|438.38|440.45|438.45|440.36|438.36|17
1722341260000|2024-07-30 12:07:40|440.36|438.36|440.28|438.28|440.37|438.37|440.23|438.23|18
1722341270000|2024-07-30 12:07:50|440.27|438.27|440.37|438.37|440.38|438.38|440.19|438.19|15
1722341280000|2024-07-30 12:08:00|440.36|438.36|440.25|438.25|440.38|438.38|440.25|438.25|13
1722341290000|2024-07-30 12:08:10|440.22|438.22|440.36|438.36|440.38|438.38|440.22|438.22|16
1722341300000|2024-07-30 12:08:20|440.38|438.38|440.3|438.3|440.38|438.38|440.23|438.23|13
1722341310000|2024-07-30 12:08:30|440.34|438.34|440.66|438.66|440.66|438.66|440.34|438.34|17
1722341320000|2024-07-30 12:08:40|440.7|438.7|440.71|438.71|440.71|438.71|440.64|438.64|10
1722341330000|2024-07-30 12:08:50|440.61|438.61|440.66|438.66|440.69|438.69|440.61|438.61|11
1722341340000|2024-07-30 12:09:00|440.67|438.67|440.42|438.42|440.67|438.67|440.28|438.28|15
1722341350000|2024-07-30 12:09:10|440.44|438.44|440.49|438.49|440.51|438.51|440.41|438.41|20
1722341360000|2024-07-30 12:09:20|440.47|438.47|440.37|438.37|440.54|438.54|440.36|438.36|19
1722341370000|2024-07-30 12:09:30|440.35|438.35|440.31|438.31|440.37|438.37|440.3|438.3|14
1722341380000|2024-07-30 12:09:40|440.32|438.32|440.24|438.24|440.35|438.35|440.24|438.24|19
1722341390000|2024-07-30 12:09:50|440.25|438.25|440.23|438.23|440.28|438.28|440.2|438.2|10
1722341400000|2024-07-30 12:10:00|440.26|438.26|440.05|438.05|440.26|438.26|439.96|437.96|11
1722341410000|2024-07-30 12:10:10|440.08|438.08|440.41|438.41|440.42|438.42|440.08|438.08|24
1722341420000|2024-07-30 12:10:20|440.47|438.47|440.62|438.62|440.68|438.68|440.47|438.47|16
1722341430000|2024-07-30 12:10:30|440.63|438.63|440.71|438.71|440.71|438.71|440.63|438.63|10
1722341470000|2024-07-30 12:11:10|440.75|438.75|440.73|438.73|440.75|438.75|440.71|438.71|4
1722341480000|2024-07-30 12:11:20|440.74|438.74|440.78|438.78|440.78|438.78|440.71|438.71|6
1722341490000|2024-07-30 12:11:30|440.83|438.83|440.81|438.81|441.08|439.08|440.8|438.8|15
1722341500000|2024-07-30 12:11:40|440.8|438.8|440.36|438.36|440.8|438.8|440.36|438.36|17
1722341510000|2024-07-30 12:11:50|440.29|438.29|440.34|438.34|440.35|438.35|440.28|438.28|16
1722341520000|2024-07-30 12:12:00|440.33|438.33|440.13|438.13|440.33|438.33|440.04|438.04|23
1722341530000|2024-07-30 12:12:10|440.1|438.1|440.01|438.01|440.1|438.1|439.89|437.89|22
1722341540000|2024-07-30 12:12:20|439.99|437.99|439.89|437.89|440|438|439.88|437.88|25
1722341550000|2024-07-30 12:12:30|439.9|437.9|439.75|437.75|439.96|437.96|439.75|437.75|24
1722341560000|2024-07-30 12:12:40|439.64|437.64|439.59|437.59|439.71|437.71|439.53|437.53|17
1722341570000|2024-07-30 12:12:50|439.58|437.58|439.65|437.65|439.69|437.69|439.58|437.58|25
1722341580000|2024-07-30 12:13:00|439.66|437.66|439.99|437.99|440|438|439.64|437.64|20
1722341590000|2024-07-30 12:13:10|439.97|437.97|439.85|437.85|440.09|438.09|439.85|437.85|22
1722341600000|2024-07-30 12:13:20|439.87|437.87|439.7|437.7|439.87|437.87|439.65|437.65|16
1722341610000|2024-07-30 12:13:30|439.63|437.63|439.54|437.54|439.72|437.72|439.54|437.54|19
1722341620000|2024-07-30 12:13:40|439.53|437.53|439.32|437.32|439.53|437.53|439.32|437.32|12
1722341630000|2024-07-30 12:13:50|439.34|437.34|439.47|437.47|439.47|437.47|439.34|437.34|18
1722341640000|2024-07-30 12:14:00|439.42|437.42|439.58|437.58|439.77|437.77|439.42|437.42|20
1722341650000|2024-07-30 12:14:10|439.55|437.55|439.44|437.44|439.55|437.55|439.44|437.44|14
1722341660000|2024-07-30 12:14:20|439.41|437.41|439.44|437.44|439.48|437.48|439.41|437.41|18
1722341670000|2024-07-30 12:14:30|439.46|437.46|439.47|437.47|439.48|437.48|439.41|437.41|13
1722341680000|2024-07-30 12:14:40|439.44|437.44|439.41|437.41|439.46|437.46|439.41|437.41|13
1722341690000|2024-07-30 12:14:50|439.4|437.4|439.18|437.18|439.47|437.47|439.16|437.16|13
1722341700000|2024-07-30 12:15:00|439.24|437.24|439.63|437.63|439.63|437.63|439.21|437.21|24
1722341710000|2024-07-30 12:15:10|439.62|437.62|439.66|437.66|439.75|437.75|439.62|437.62|15
1722341720000|2024-07-30 12:15:20|439.73|437.73|439.62|437.62|439.76|437.76|439.62|437.62|14
1722341730000|2024-07-30 12:15:30|439.63|437.63|439.39|437.39|439.63|437.63|439.38|437.38|19
1722341740000|2024-07-30 12:15:40|439.4|437.4|439.44|437.44|439.48|437.48|439.39|437.39|19
1722341750000|2024-07-30 12:15:50|439.46|437.46|439.39|437.39|439.46|437.46|439.39|437.39|6
1722341760000|2024-07-30 12:16:00|439.3|437.3|439.48|437.48|439.48|437.48|439.23|437.23|18
1722341770000|2024-07-30 12:16:10|439.55|437.55|439.32|437.32|439.56|437.56|439.31|437.31|19
1722341780000|2024-07-30 12:16:20|439.31|437.31|439.19|437.19|439.38|437.38|439.17|437.17|17
1722341790000|2024-07-30 12:16:30|439.18|437.18|439.13|437.13|439.18|437.18|439.08|437.08|15
1722341800000|2024-07-30 12:16:40|439.12|437.12|439.15|437.15|439.17|437.17|439.11|437.11|18
1722341810000|2024-07-30 12:16:50|439.16|437.16|439.27|437.27|439.28|437.28|439.16|437.16|14
1722341820000|2024-07-30 12:17:00|439.28|437.28|439.08|437.08|439.28|437.28|439.07|437.07|19
1722341830000|2024-07-30 12:17:10|439.07|437.07|439.04|437.04|439.07|437.07|438.96|436.96|14
1722341840000|2024-07-30 12:17:20|439.02|437.02|438.71|436.71|439.02|437.02|438.68|436.68|16
1722341850000|2024-07-30 12:17:30|438.77|436.77|438.71|436.71|438.77|436.77|438.69|436.69|18
1722341860000|2024-07-30 12:17:40|438.69|436.69|438.54|436.54|438.71|436.71|438.5|436.5|23
1722341870000|2024-07-30 12:17:50|438.52|436.52|438.58|436.58|438.62|436.62|438.48|436.48|13
1722341880000|2024-07-30 12:18:00|438.54|436.54|438.85|436.85|438.88|436.88|438.49|436.49|29
1722341890000|2024-07-30 12:18:10|438.86|436.86|438.8|436.8|438.9|436.9|438.76|436.76|18
1722341900000|2024-07-30 12:18:20|438.83|436.83|438.82|436.82|438.83|436.83|438.7|436.7|8
1722341910000|2024-07-30 12:18:30|438.8|436.8|438.85|436.85|438.89|436.89|438.8|436.8|7
1722341920000|2024-07-30 12:18:40|438.86|436.86|439|437|439|437|438.86|436.86|20
1722341930000|2024-07-30 12:18:50|438.99|436.99|438.92|436.92|438.99|436.99|438.9|436.9|13
1722341940000|2024-07-30 12:19:00|438.89|436.89|439.27|437.27|439.28|437.28|438.88|436.88|18
1722341950000|2024-07-30 12:19:10|439.25|437.25|439.22|437.22|439.29|437.29|439.22|437.22|13
1722341960000|2024-07-30 12:19:20|439.24|437.24|439.01|437.01|439.24|437.24|438.88|436.88|22
1722341970000|2024-07-30 12:19:30|439.03|437.03|438.99|436.99|439.16|437.16|438.98|436.98|19
1722341980000|2024-07-30 12:19:40|438.98|436.98|438.87|436.87|439|437|438.87|436.87|18
1722341990000|2024-07-30 12:19:50|438.88|436.88|439.03|437.03|439.04|437.04|438.88|436.88|15
1722342000000|2024-07-30 12:20:00|439.04|437.04|438.85|436.85|439.08|437.08|438.75|436.75|21
1722342010000|2024-07-30 12:20:10|438.83|436.83|439|437|439|437|438.83|436.83|13
1722342020000|2024-07-30 12:20:20|439.08|437.08|439.13|437.13|439.13|437.13|438.99|436.99|17
1722342030000|2024-07-30 12:20:30|439.12|437.12|439.41|437.41|439.46|437.46|439.08|437.08|13
1722342040000|2024-07-30 12:20:40|439.44|437.44|439.08|437.08|439.45|437.45|439.06|437.06|16
1722342050000|2024-07-30 12:20:50|439.09|437.09|438.95|436.95|439.13|437.13|438.9|436.9|18
1722342060000|2024-07-30 12:21:00|438.93|436.93|439.01|437.01|439.01|437.01|438.9|436.9|20
1722342070000|2024-07-30 12:21:10|439.02|437.02|439.09|437.09|439.17|437.17|439|437|26
1722342080000|2024-07-30 12:21:20|439.04|437.04|439.28|437.28|439.38|437.38|439.04|437.04|13
1722342090000|2024-07-30 12:21:30|439.27|437.27|439.21|437.21|439.3|437.3|439.16|437.16|16
1722342100000|2024-07-30 12:21:40|439.2|437.2|439|437|439.2|437.2|438.99|436.99|14
1722342110000|2024-07-30 12:21:50|439.03|437.03|439|437|439.03|437.03|438.91|436.91|19
1722342120000|2024-07-30 12:22:00|438.94|436.94|438.84|436.84|438.98|436.98|438.79|436.79|16
1722342130000|2024-07-30 12:22:10|438.9|436.9|438.75|436.75|438.9|436.9|438.73|436.73|16
1722342140000|2024-07-30 12:22:20|438.77|436.77|438.96|436.96|438.96|436.96|438.77|436.77|13
1722342150000|2024-07-30 12:22:30|438.92|436.92|438.92|436.92|439.01|437.01|438.92|436.92|8
1722342160000|2024-07-30 12:22:40|438.91|436.91|438.83|436.83|438.91|436.91|438.82|436.82|20
1722342170000|2024-07-30 12:22:50|438.84|436.84|438.83|436.83|438.9|436.9|438.8|436.8|16
1722342180000|2024-07-30 12:23:00|438.85|436.85|438.9|436.9|438.9|436.9|438.81|436.81|12
1722342190000|2024-07-30 12:23:10|438.87|436.87|438.86|436.86|438.9|436.9|438.83|436.83|11
1722342200000|2024-07-30 12:23:20|438.87|436.87|439.04|437.04|439.07|437.07|438.87|436.87|16
1722342210000|2024-07-30 12:23:30|439.03|437.03|439.07|437.07|439.08|437.08|439.02|437.02|14
1722342220000|2024-07-30 12:23:40|439.08|437.08|439.01|437.01|439.12|437.12|439.01|437.01|16
1722342230000|2024-07-30 12:23:50|439|437|439.05|437.05|439.05|437.05|438.9|436.9|13
1722342240000|2024-07-30 12:24:00|439.03|437.03|438.92|436.92|439.05|437.05|438.89|436.89|14
1722342250000|2024-07-30 12:24:10|438.88|436.88|438.65|436.65|438.89|436.89|438.61|436.61|18
1722342260000|2024-07-30 12:24:20|438.6|436.6|438.45|436.45|438.6|436.6|438.45|436.45|16
1722342270000|2024-07-30 12:24:30|438.43|436.43|438.17|436.17|438.43|436.43|438.17|436.17|25
1722342280000|2024-07-30 12:24:40|438.16|436.16|438.22|436.22|438.27|436.27|438.15|436.15|14
1722342290000|2024-07-30 12:24:50|438.23|436.23|438.21|436.21|438.26|436.26|438.09|436.09|17
1722342300000|2024-07-30 12:25:00|438.22|436.22|438.05|436.05|438.26|436.26|438|436|16
1722342310000|2024-07-30 12:25:10|438.06|436.06|438.07|436.07|438.07|436.07|437.95|435.95|14
1722342320000|2024-07-30 12:25:20|438.08|436.08|438.2|436.2|438.22|436.22|438.08|436.08|14
1722342330000|2024-07-30 12:25:30|438.18|436.18|438.2|436.2|438.2|436.2|438.18|436.18|3
1722342340000|2024-07-30 12:25:40|438.18|436.18|438.06|436.06|438.18|436.18|438.05|436.05|12
1722342350000|2024-07-30 12:25:50|438.07|436.07|437.79|435.79|438.07|436.07|437.65|435.65|17
1722342360000|2024-07-30 12:26:00|437.86|435.86|438.23|436.23|438.41|436.41|437.83|435.83|24
1722342370000|2024-07-30 12:26:10|438.21|436.21|437.97|435.97|438.3|436.3|437.97|435.97|29
1722342380000|2024-07-30 12:26:20|437.96|435.96|437.88|435.88|437.96|435.96|437.8|435.8|15
1722342390000|2024-07-30 12:26:30|437.99|435.99|438.07|436.07|438.08|436.08|437.99|435.99|8
1722342400000|2024-07-30 12:26:40|438.04|436.04|438.1|436.1|438.1|436.1|438.01|436.01|7
1722342410000|2024-07-30 12:26:50|438.08|436.08|438.19|436.19|438.19|436.19|438.07|436.07|8
1722342420000|2024-07-30 12:27:00|438.15|436.15|438.2|436.2|438.25|436.25|438.15|436.15|12
1722342430000|2024-07-30 12:27:10|438.17|436.17|438.1|436.1|438.39|436.39|438.1|436.1|27
1722342440000|2024-07-30 12:27:20|438.07|436.07|437.91|435.91|438.09|436.09|437.9|435.9|19
1722342450000|2024-07-30 12:27:30|437.9|435.9|438.06|436.06|438.06|436.06|437.72|435.72|22
1722342460000|2024-07-30 12:27:40|438.08|436.08|438.11|436.11|438.14|436.14|438.07|436.07|23
1722342470000|2024-07-30 12:27:50|438.1|436.1|437.86|435.86|438.1|436.1|437.8|435.8|23
1722342480000|2024-07-30 12:28:00|437.85|435.85|438.06|436.06|438.13|436.13|437.77|435.77|21
1722342490000|2024-07-30 12:28:10|438.08|436.08|437.98|435.98|438.19|436.19|437.98|435.98|19
1722342500000|2024-07-30 12:28:20|437.99|435.99|437.73|435.73|438.01|436.01|437.73|435.73|19
1722342510000|2024-07-30 12:28:30|437.7|435.7|437.65|435.65|437.73|435.73|437.65|435.65|19
1722342520000|2024-07-30 12:28:40|437.64|435.64|437.61|435.61|437.66|435.66|437.6|435.6|13
1722342530000|2024-07-30 12:28:50|437.63|435.63|437.74|435.74|437.74|435.74|437.58|435.58|22
1722342540000|2024-07-30 12:29:00|437.77|435.77|437.99|435.99|437.99|435.99|437.72|435.72|27
1722342550000|2024-07-30 12:29:10|438.01|436.01|437.78|435.78|438.01|436.01|437.78|435.78|19
1722342560000|2024-07-30 12:29:20|437.77|435.77|437.73|435.73|437.79|435.79|437.7|435.7|15
1722342570000|2024-07-30 12:29:30|437.74|435.74|437.46|435.46|437.79|435.79|437.46|435.46|18
1722342580000|2024-07-30 12:29:40|437.47|435.47|437.45|435.45|437.62|435.62|437.44|435.44|22
1722342590000|2024-07-30 12:29:50|437.47|435.47|437.59|435.59|437.61|435.61|437.44|435.44|25
1722342600000|2024-07-30 12:30:00|437.53|435.53|437.8|435.8|437.81|435.81|437.5|435.5|28
1722342610000|2024-07-30 12:30:10|437.71|435.71|437.88|435.88|437.88|435.88|437.59|435.59|25
1722342620000|2024-07-30 12:30:20|437.87|435.87|437.88|435.88|437.88|435.88|437.71|435.71|23
1722342630000|2024-07-30 12:30:30|437.9|435.9|437.73|435.73|437.9|435.9|437.7|435.7|22
1722342640000|2024-07-30 12:30:40|437.74|435.74|437.71|435.71|437.77|435.77|437.62|435.62|20
1722342650000|2024-07-30 12:30:50|437.69|435.69|437.79|435.79|437.79|435.79|437.59|435.59|21
1722342660000|2024-07-30 12:31:00|437.83|435.83|437.82|435.82|437.83|435.83|437.54|435.54|26
1722342670000|2024-07-30 12:31:10|437.84|435.84|437.87|435.87|437.89|435.89|437.83|435.83|21
1722342680000|2024-07-30 12:31:20|437.88|435.88|438.02|436.02|438.02|436.02|437.85|435.85|10
1722342690000|2024-07-30 12:31:30|437.93|435.93|438.02|436.02|438.02|436.02|437.93|435.93|11
1722342700000|2024-07-30 12:31:40|438.18|436.18|438.6|436.6|438.63|436.63|438.15|436.15|20
1722342710000|2024-07-30 12:31:50|438.55|436.55|438.48|436.48|438.57|436.57|438.44|436.44|12
1722342720000|2024-07-30 12:32:00|438.49|436.49|438.63|436.63|438.74|436.74|438.47|436.47|17
1722342730000|2024-07-30 12:32:10|438.62|436.62|438.28|436.28|438.62|436.62|438.28|436.28|25
1722342740000|2024-07-30 12:32:20|438.26|436.26|437.83|435.83|438.26|436.26|437.82|435.82|24
1722342750000|2024-07-30 12:32:30|437.75|435.75|437.62|435.62|437.77|435.77|437.61|435.61|19
1722342760000|2024-07-30 12:32:40|437.65|435.65|437.46|435.46|437.65|435.65|437.4|435.4|20
1722342770000|2024-07-30 12:32:50|437.47|435.47|437.44|435.44|437.48|435.48|437.41|435.41|19
1722342780000|2024-07-30 12:33:00|437.45|435.45|437.57|435.57|437.68|435.68|437.45|435.45|25
1722342790000|2024-07-30 12:33:10|437.6|435.6|437.72|435.72|437.78|435.78|437.6|435.6|29
1722342800000|2024-07-30 12:33:20|437.73|435.73|437.63|435.63|437.75|435.75|437.61|435.61|17
1722342810000|2024-07-30 12:33:30|437.62|435.62|437.87|435.87|437.87|435.87|437.54|435.54|24
1722342820000|2024-07-30 12:33:40|437.91|435.91|438.06|436.06|438.06|436.06|437.91|435.91|22
1722342830000|2024-07-30 12:33:50|438.03|436.03|438.17|436.17|438.17|436.17|438.03|436.03|16
1722342840000|2024-07-30 12:34:00|438.18|436.18|438.13|436.13|438.21|436.21|438.1|436.1|10
1722342850000|2024-07-30 12:34:10|438.1|436.1|438.35|436.35|438.35|436.35|438.09|436.09|17
1722342860000|2024-07-30 12:34:20|438.38|436.38|438.53|436.53|438.53|436.53|438.38|436.38|19
1722342870000|2024-07-30 12:34:30|438.51|436.51|438.47|436.47|438.56|436.56|438.46|436.46|20
1722342880000|2024-07-30 12:34:40|438.37|436.37|438.14|436.14|438.37|436.37|438.1|436.1|23
1722342890000|2024-07-30 12:34:50|438.16|436.16|438.09|436.09|438.18|436.18|438.08|436.08|17
1722342900000|2024-07-30 12:35:00|438.08|436.08|438.06|436.06|438.12|436.12|438|436|21
1722342910000|2024-07-30 12:35:10|438.07|436.07|437.77|435.77|438.07|436.07|437.72|435.72|24
1722342920000|2024-07-30 12:35:20|437.79|435.79|437.88|435.88|437.89|435.89|437.74|435.74|24
1722342930000|2024-07-30 12:35:30|437.89|435.89|437.95|435.95|437.98|435.98|437.87|435.87|22
1722342940000|2024-07-30 12:35:40|437.91|435.91|437.9|435.9|437.95|435.95|437.85|435.85|17
1722342950000|2024-07-30 12:35:50|437.92|435.92|437.92|435.92|437.93|435.93|437.85|435.85|17
1722342960000|2024-07-30 12:36:00|437.91|435.91|438.19|436.19|438.2|436.2|437.88|435.88|24
1722342970000|2024-07-30 12:36:10|438.2|436.2|438.39|436.39|438.41|436.41|438.19|436.19|20
1722342980000|2024-07-30 12:36:20|438.43|436.43|438.68|436.68|438.71|436.71|438.43|436.43|16
1722342990000|2024-07-30 12:36:30|438.64|436.64|438.92|436.92|439.01|437.01|438.64|436.64|29
1722343000000|2024-07-30 12:36:40|438.95|436.95|439.14|437.14|439.14|437.14|438.95|436.95|21
1722343010000|2024-07-30 12:36:50|439.18|437.18|438.89|436.89|439.18|437.18|438.89|436.89|20
1722343020000|2024-07-30 12:37:00|438.88|436.88|439.07|437.07|439.1|437.1|438.86|436.86|24
1722343030000|2024-07-30 12:37:10|439.06|437.06|438.99|436.99|439.06|437.06|438.92|436.92|24
1722343040000|2024-07-30 12:37:20|439|437|439.03|437.03|439.11|437.11|438.96|436.96|23
1722343050000|2024-07-30 12:37:30|439.04|437.04|439.22|437.22|439.22|437.22|439.03|437.03|19
1722343060000|2024-07-30 12:37:40|439.18|437.18|439.38|437.38|439.45|437.45|439.18|437.18|24
1722343070000|2024-07-30 12:37:50|439.4|437.4|439.42|437.42|439.45|437.45|439.31|437.31|23
1722343080000|2024-07-30 12:38:00|439.41|437.41|439.33|437.33|439.41|437.41|439.31|437.31|17
1722343090000|2024-07-30 12:38:10|439.34|437.34|439.45|437.45|439.46|437.46|439.33|437.33|19
1722343100000|2024-07-30 12:38:20|439.46|437.46|439.38|437.38|439.46|437.46|439.38|437.38|19
1722343110000|2024-07-30 12:38:30|439.33|437.33|439.51|437.51|439.51|437.51|439.33|437.33|21
1722343120000|2024-07-30 12:38:40|439.48|437.48|439.74|437.74|439.74|437.74|439.48|437.48|20
1722343130000|2024-07-30 12:38:50|439.72|437.72|439.83|437.83|439.86|437.86|439.7|437.7|22
1722343140000|2024-07-30 12:39:00|439.8|437.8|439.51|437.51|439.9|437.9|439.44|437.44|23
1722343150000|2024-07-30 12:39:10|439.5|437.5|439.42|437.42|439.5|437.5|439.26|437.26|22
1722343160000|2024-07-30 12:39:20|439.44|437.44|439.43|437.43|439.47|437.47|439.41|437.41|25
1722343170000|2024-07-30 12:39:30|439.37|437.37|439.47|437.47|439.47|437.47|439.19|437.19|19
1722343180000|2024-07-30 12:39:40|439.48|437.48|439.7|437.7|439.73|437.73|439.48|437.48|24
1722343190000|2024-07-30 12:39:50|439.54|437.54|439.66|437.66|439.66|437.66|439.54|437.54|12
1722343200000|2024-07-30 12:40:00|439.71|437.71|439.68|437.68|439.71|437.71|439.52|437.52|22
1722343210000|2024-07-30 12:40:10|439.61|437.61|439.65|437.65|439.68|437.68|439.57|437.57|19
1722343220000|2024-07-30 12:40:20|439.62|437.62|439.61|437.61|439.62|437.62|439.38|437.38|24
1722343230000|2024-07-30 12:40:30|439.59|437.59|439.68|437.68|439.7|437.7|439.5|437.5|19
1722343240000|2024-07-30 12:40:40|439.64|437.64|439.5|437.5|439.68|437.68|439.49|437.49|18
1722343250000|2024-07-30 12:40:50|439.49|437.49|439.3|437.3|439.52|437.52|439.2|437.2|20
1722343260000|2024-07-30 12:41:00|439.29|437.29|439.43|437.43|439.52|437.52|439.23|437.23|19
1722343270000|2024-07-30 12:41:10|439.47|437.47|439.46|437.46|439.53|437.53|439.37|437.37|21
1722343280000|2024-07-30 12:41:20|439.53|437.53|439.67|437.67|439.67|437.67|439.44|437.44|24
1722343290000|2024-07-30 12:41:30|439.66|437.66|439.64|437.64|439.66|437.66|439.58|437.58|7
1722343300000|2024-07-30 12:41:40|439.69|437.69|439.93|437.93|439.93|437.93|439.69|437.69|20
1722343310000|2024-07-30 12:41:50|439.95|437.95|440.07|438.07|440.12|438.12|439.93|437.93|19
1722343320000|2024-07-30 12:42:00|440.08|438.08|440.25|438.25|440.29|438.29|440.07|438.07|26
1722343330000|2024-07-30 12:42:10|440.29|438.29|440.43|438.43|440.44|438.44|440.27|438.27|20
1722343340000|2024-07-30 12:42:20|440.45|438.45|440.99|438.99|440.99|438.99|440.45|438.45|29
1722343350000|2024-07-30 12:42:30|441|439|441.06|439.06|441.12|439.12|441|439|15
1722343360000|2024-07-30 12:42:40|440.92|438.92|440.66|438.66|441.15|439.15|440.66|438.66|34
1722343370000|2024-07-30 12:42:50|440.64|438.64|440.83|438.83|440.84|438.84|440.52|438.52|26
1722343380000|2024-07-30 12:43:00|440.8|438.8|440.92|438.92|441.08|439.08|440.8|438.8|25
1722343390000|2024-07-30 12:43:10|440.89|438.89|441|439|441.1|439.1|440.87|438.87|33
1722343400000|2024-07-30 12:43:20|441.03|439.03|440.76|438.76|441.03|439.03|440.73|438.73|23
1722343410000|2024-07-30 12:43:30|440.79|438.79|441|439|441.03|439.03|440.76|438.76|29
1722343420000|2024-07-30 12:43:40|441.02|439.02|441.11|439.11|441.2|439.2|441.01|439.01|26
1722343430000|2024-07-30 12:43:50|441.13|439.13|441.07|439.07|441.16|439.16|441.07|439.07|20
1722343440000|2024-07-30 12:44:00|441.06|439.06|441.08|439.08|441.18|439.18|440.99|438.99|24
1722343450000|2024-07-30 12:44:10|441.05|439.05|441|439|441.05|439.05|440.97|438.97|19
1722343460000|2024-07-30 12:44:20|441.02|439.02|440.95|438.95|441.07|439.07|440.82|438.82|19
1722343470000|2024-07-30 12:44:30|440.93|438.93|441.04|439.04|441.04|439.04|440.9|438.9|19
1722343480000|2024-07-30 12:44:40|441.03|439.03|441.08|439.08|441.09|439.09|441.02|439.02|12
1722343490000|2024-07-30 12:44:50|441.09|439.09|441.09|439.09|441.12|439.12|441.08|439.08|15
1722343500000|2024-07-30 12:45:00|441.08|439.08|441.09|439.09|441.19|439.19|441.03|439.03|23
1722343510000|2024-07-30 12:45:10|441|439|440.78|438.78|441|439|440.72|438.72|23
1722343520000|2024-07-30 12:45:20|440.75|438.75|440.96|438.96|440.99|438.99|440.73|438.73|19
1722343530000|2024-07-30 12:45:30|441.03|439.03|441.1|439.1|441.1|439.1|440.85|438.85|26
1722343540000|2024-07-30 12:45:40|441.11|439.11|440.92|438.92|441.15|439.15|440.92|438.92|28
1722343550000|2024-07-30 12:45:50|440.89|438.89|440.91|438.91|441|439|440.89|438.89|23
1722343560000|2024-07-30 12:46:00|440.9|438.9|441.04|439.04|441.12|439.12|440.9|438.9|21
1722343570000|2024-07-30 12:46:10|441.03|439.03|440.94|438.94|441.13|439.13|440.94|438.94|26
1722343580000|2024-07-30 12:46:20|440.9|438.9|440.77|438.77|440.9|438.9|440.61|438.61|19
1722343590000|2024-07-30 12:46:30|440.69|438.69|440.53|438.53|440.74|438.74|440.49|438.49|26
1722343600000|2024-07-30 12:46:40|440.51|438.51|440.81|438.81|440.89|438.89|440.51|438.51|23
1722343610000|2024-07-30 12:46:50|440.75|438.75|440.41|438.41|440.75|438.75|440.3|438.3|31
1722343620000|2024-07-30 12:47:00|440.43|438.43|440.45|438.45|440.59|438.59|440.43|438.43|27
1722343630000|2024-07-30 12:47:10|440.44|438.44|440.42|438.42|440.48|438.48|440.38|438.38|21
1722343640000|2024-07-30 12:47:20|440.4|438.4|440.42|438.42|440.5|438.5|440.38|438.38|17
1722343650000|2024-07-30 12:47:30|440.43|438.43|440.41|438.41|440.43|438.43|440.37|438.37|8
1722343670000|2024-07-30 12:47:50|440.37|438.37|440.55|438.55|440.55|438.55|440.37|438.37|15
1722343680000|2024-07-30 12:48:00|440.5|438.5|440.55|438.55|440.58|438.58|440.48|438.48|20
1722343690000|2024-07-30 12:48:10|440.54|438.54|440.51|438.51|440.65|438.65|440.47|438.47|22
1722343700000|2024-07-30 12:48:20|440.5|438.5|440.61|438.61|440.68|438.68|440.5|438.5|19
1722343710000|2024-07-30 12:48:30|440.6|438.6|440.58|438.58|440.63|438.63|440.53|438.53|18
1722343720000|2024-07-30 12:48:40|440.54|438.54|440.44|438.44|440.56|438.56|440.44|438.44|9
1722343730000|2024-07-30 12:48:50|440.46|438.46|440.54|438.54|440.57|438.57|440.4|438.4|15
1722343740000|2024-07-30 12:49:00|440.46|438.46|440.58|438.58|440.58|438.58|440.46|438.46|5
1722343750000|2024-07-30 12:49:10|440.62|438.62|440.62|438.62|440.63|438.63|440.61|438.61|6
1722343760000|2024-07-30 12:49:20|440.6|438.6|440.59|438.59|440.84|438.84|440.59|438.59|18
1722343770000|2024-07-30 12:49:30|440.6|438.6|440.62|438.62|440.65|438.65|440.49|438.49|23
1722343780000|2024-07-30 12:49:40|440.56|438.56|440.71|438.71|440.79|438.79|440.44|438.44|20
1722343790000|2024-07-30 12:49:50|440.75|438.75|440.86|438.86|440.89|438.89|440.75|438.75|13
1722343800000|2024-07-30 12:50:00|440.84|438.84|440.69|438.69|440.85|438.85|440.67|438.67|15
1722343810000|2024-07-30 12:50:10|440.67|438.67|440.77|438.77|440.77|438.77|440.6|438.6|11
1722343820000|2024-07-30 12:50:20|440.74|438.74|440.78|438.78|440.86|438.86|440.72|438.72|13
1722343830000|2024-07-30 12:50:30|440.77|438.77|440.67|438.67|440.77|438.77|440.62|438.62|13
1722343840000|2024-07-30 12:50:40|440.58|438.58|440.3|438.3|440.58|438.58|440.3|438.3|18
1722343850000|2024-07-30 12:50:50|440.29|438.29|440.28|438.28|440.31|438.31|440.21|438.21|17
1722343860000|2024-07-30 12:51:00|440.32|438.32|440.7|438.7|440.7|438.7|440.32|438.32|22
1722343870000|2024-07-30 12:51:10|440.68|438.68|440.81|438.81|440.81|438.81|440.67|438.67|18
1722343880000|2024-07-30 12:51:20|440.8|438.8|440.78|438.78|440.8|438.8|440.78|438.78|2
1722343890000|2024-07-30 12:51:30|440.89|438.89|440.97|438.97|440.97|438.97|440.84|438.84|13
1722343900000|2024-07-30 12:51:40|441|439|441.02|439.02|441.02|439.02|440.97|438.97|9
1722343910000|2024-07-30 12:51:50|440.99|438.99|441.32|439.32|441.32|439.32|440.97|438.97|8
1722343920000|2024-07-30 12:52:00|441.35|439.35|441.73|439.73|441.73|439.73|441.32|439.32|20
1722343930000|2024-07-30 12:52:10|441.64|439.64|441.74|439.74|441.74|439.74|441.64|439.64|4
1722343940000|2024-07-30 12:52:20|441.76|439.76|441.35|439.35|441.79|439.79|441.31|439.31|20
1722343950000|2024-07-30 12:52:30|441.26|439.26|441.48|439.48|441.48|439.48|441.24|439.24|22
1722343960000|2024-07-30 12:52:40|441.53|439.53|441.54|439.54|441.54|439.54|441.51|439.51|14
1722343970000|2024-07-30 12:52:50|441.55|439.55|441.55|439.55|441.55|439.55|441.53|439.53|4
1722343980000|2024-07-30 12:53:00|441.6|439.6|441.6|439.6|441.65|439.65|441.6|439.6|8
1722343990000|2024-07-30 12:53:10|441.66|439.66|441.65|439.65|441.66|439.66|441.6|439.6|10
1722344000000|2024-07-30 12:53:20|441.6|439.6|441.87|439.87|441.88|439.88|441.6|439.6|13
1722344010000|2024-07-30 12:53:30|441.9|439.9|442.31|440.31|442.31|440.31|441.9|439.9|7
1722344020000|2024-07-30 12:53:40|442.29|440.29|442.34|440.34|442.34|440.34|442.29|440.29|6
1722344030000|2024-07-30 12:53:50|442.45|440.45|442.58|440.58|442.61|440.61|442.45|440.45|8
1722344040000|2024-07-30 12:54:00|442.57|440.57|442.39|440.39|442.57|440.57|442.35|440.35|13
1722344050000|2024-07-30 12:54:10|442.46|440.46|442.28|440.28|442.46|440.46|442.24|440.24|18
1722344060000|2024-07-30 12:54:20|442.29|440.29|442.24|440.24|442.37|440.37|442.24|440.24|10
1722344070000|2024-07-30 12:54:30|442.2|440.2|442.38|440.38|442.39|440.39|442.17|440.17|12
1722344080000|2024-07-30 12:54:40|442.33|440.33|442.35|440.35|442.44|440.44|442.33|440.33|12
1722344090000|2024-07-30 12:54:50|442.26|440.26|442.1|440.1|442.26|440.26|442.07|440.07|11
1722344100000|2024-07-30 12:55:00|442.16|440.16|441.83|439.83|442.22|440.22|441.83|439.83|18
1722344110000|2024-07-30 12:55:10|441.82|439.82|441.81|439.81|441.88|439.88|441.76|439.76|23
1722344120000|2024-07-30 12:55:20|441.82|439.82|441.77|439.77|441.82|439.82|441.68|439.68|22
1722344130000|2024-07-30 12:55:30|441.7|439.7|441.72|439.72|441.75|439.75|441.63|439.63|22
1722344140000|2024-07-30 12:55:40|441.67|439.67|441.55|439.55|441.68|439.68|441.51|439.51|22
1722344150000|2024-07-30 12:55:50|441.6|439.6|441.64|439.64|441.74|439.74|441.58|439.58|22
1722344160000|2024-07-30 12:56:00|441.71|439.71|441.57|439.57|441.71|439.71|441.45|439.45|27
1722344170000|2024-07-30 12:56:10|441.53|439.53|441.26|439.26|441.53|439.53|441.26|439.26|18
1722344180000|2024-07-30 12:56:20|441.27|439.27|441.31|439.31|441.33|439.33|441.23|439.23|20
1722344190000|2024-07-30 12:56:30|441.3|439.3|441.25|439.25|441.34|439.34|441.25|439.25|19
1722344200000|2024-07-30 12:56:40|441.24|439.24|441.13|439.13|441.26|439.26|441.13|439.13|20
1722344210000|2024-07-30 12:56:50|441.1|439.1|441.18|439.18|441.23|439.23|441.07|439.07|15
1722344220000|2024-07-30 12:57:00|441.19|439.19|441.19|439.19|441.21|439.21|441.11|439.11|20
1722344230000|2024-07-30 12:57:10|441.21|439.21|441.06|439.06|441.21|439.21|441.06|439.06|20
1722344240000|2024-07-30 12:57:20|441.05|439.05|440.92|438.92|441.08|439.08|440.92|438.92|10
1722344250000|2024-07-30 12:57:30|440.86|438.86|440.88|438.88|440.92|438.92|440.74|438.74|21
1722344260000|2024-07-30 12:57:40|440.91|438.91|440.57|438.57|440.93|438.93|440.57|438.57|27
1722344270000|2024-07-30 12:57:50|440.55|438.55|440.43|438.43|440.55|438.55|440.43|438.43|26
1722344280000|2024-07-30 12:58:00|440.42|438.42|440.6|438.6|440.6|438.6|440.38|438.38|19
1722344290000|2024-07-30 12:58:10|440.65|438.65|440.58|438.58|440.84|438.84|440.58|438.58|26
1722344300000|2024-07-30 12:58:20|440.56|438.56|440.78|438.78|440.78|438.78|440.47|438.47|14
1722344310000|2024-07-30 12:58:30|440.76|438.76|440.68|438.68|440.84|438.84|440.68|438.68|16
1722344320000|2024-07-30 12:58:40|440.7|438.7|440.66|438.66|440.78|438.78|440.66|438.66|18
1722344330000|2024-07-30 12:58:50|440.71|438.71|440.78|438.78|440.78|438.78|440.64|438.64|13
1722344340000|2024-07-30 12:59:00|440.82|438.82|440.38|438.38|440.84|438.84|440.35|438.35|24
1722344350000|2024-07-30 12:59:10|440.39|438.39|440.54|438.54|440.59|438.59|440.39|438.39|10
1722344360000|2024-07-30 12:59:20|440.51|438.51|440.45|438.45|440.51|438.51|440.44|438.44|5
1722344370000|2024-07-30 12:59:30|440.44|438.44|440.57|438.57|440.57|438.57|440.44|438.44|4
1722344380000|2024-07-30 12:59:40|440.54|438.54|440.49|438.49|440.61|438.61|440.41|438.41|19
1722344390000|2024-07-30 12:59:50|440.51|438.51|440.46|438.46|440.51|438.51|440.46|438.46|3
1722344400000|2024-07-30 13:00:00|440.48|438.48|440.43|438.43|440.63|438.63|440.42|438.42|22
1722344410000|2024-07-30 13:00:10|440.45|438.45|440.49|438.49|440.67|438.67|440.45|438.45|19
1722344420000|2024-07-30 13:00:20|440.48|438.48|440.29|438.29|440.48|438.48|440.27|438.27|22
1722344430000|2024-07-30 13:00:30|440.31|438.31|440.12|438.12|440.33|438.33|440.05|438.05|23
1722344440000|2024-07-30 13:00:40|440.08|438.08|440.17|438.17|440.17|438.17|440.08|438.08|19
1722344450000|2024-07-30 13:00:50|440.16|438.16|440.12|438.12|440.25|438.25|440.06|438.06|20
1722344460000|2024-07-30 13:01:00|440.09|438.09|439.98|437.98|440.18|438.18|439.92|437.92|20
1722344470000|2024-07-30 13:01:10|439.95|437.95|440.26|438.26|440.26|438.26|439.86|437.86|27
1722344480000|2024-07-30 13:01:20|440.25|438.25|440.33|438.33|440.33|438.33|440.24|438.24|14
1722344490000|2024-07-30 13:01:30|440.52|438.52|440.81|438.81|440.86|438.86|440.5|438.5|31
1722344500000|2024-07-30 13:01:40|440.8|438.8|440.8|438.8|440.84|438.84|440.65|438.65|31
1722344510000|2024-07-30 13:01:50|440.75|438.75|440.64|438.64|440.77|438.77|440.58|438.58|21
1722344520000|2024-07-30 13:02:00|440.61|438.61|440.42|438.42|440.65|438.65|440.37|438.37|23
1722344530000|2024-07-30 13:02:10|440.4|438.4|440.58|438.58|440.64|438.64|440.4|438.4|28
1722344540000|2024-07-30 13:02:20|440.59|438.59|440.53|438.53|440.68|438.68|440.47|438.47|23
1722344550000|2024-07-30 13:02:30|440.54|438.54|440.46|438.46|440.55|438.55|440.41|438.41|26
1722344560000|2024-07-30 13:02:40|440.36|438.36|440.16|438.16|440.52|438.52|440.13|438.13|22
1722344570000|2024-07-30 13:02:50|440.13|438.13|440.31|438.31|440.31|438.31|440.05|438.05|21
1722344580000|2024-07-30 13:03:00|440.29|438.29|440.35|438.35|440.39|438.39|440.2|438.2|20
1722344590000|2024-07-30 13:03:10|440.42|438.42|440.39|438.39|440.46|438.46|440.33|438.33|16
1722344600000|2024-07-30 13:03:20|440.38|438.38|440.51|438.51|440.51|438.51|440.31|438.31|17
1722344610000|2024-07-30 13:03:30|440.53|438.53|440.71|438.71|440.72|438.72|440.42|438.42|25
1722344620000|2024-07-30 13:03:40|440.65|438.65|440.74|438.74|440.87|438.87|440.59|438.59|18
1722344630000|2024-07-30 13:03:50|440.75|438.75|440.82|438.82|440.87|438.87|440.75|438.75|22
1722344640000|2024-07-30 13:04:00|440.83|438.83|440.91|438.91|440.97|438.97|440.83|438.83|21
1722344650000|2024-07-30 13:04:10|440.9|438.9|440.91|438.91|440.94|438.94|440.82|438.82|19
1722344660000|2024-07-30 13:04:20|440.99|438.99|441.39|439.39|441.39|439.39|440.95|438.95|14
1722344670000|2024-07-30 13:04:30|441.38|439.38|441.11|439.11|441.4|439.4|441.1|439.1|17
1722344680000|2024-07-30 13:04:40|441.1|439.1|441.35|439.35|441.5|439.5|441.09|439.09|29
1722344690000|2024-07-30 13:04:50|441.34|439.34|441.82|439.82|441.84|439.84|441.32|439.32|29
1722344700000|2024-07-30 13:05:00|441.81|439.81|442.01|440.01|442.04|440.04|441.8|439.8|21
1722344710000|2024-07-30 13:05:10|442|440|441.79|439.79|442.11|440.11|441.78|439.78|22
1722344720000|2024-07-30 13:05:20|441.8|439.8|441.7|439.7|441.97|439.97|441.67|439.67|24
1722344730000|2024-07-30 13:05:30|441.68|439.68|441.98|439.98|442.01|440.01|441.68|439.68|15
1722344740000|2024-07-30 13:05:40|441.88|439.88|442.2|440.2|442.2|440.2|441.83|439.83|22
1722344750000|2024-07-30 13:05:50|442.19|440.19|442.53|440.53|442.59|440.59|442.19|440.19|19
1722344760000|2024-07-30 13:06:00|442.57|440.57|442.59|440.59|442.63|440.63|442.57|440.57|4
1722344770000|2024-07-30 13:06:10|442.67|440.67|442.76|440.76|442.82|440.82|442.67|440.67|5
1722344780000|2024-07-30 13:06:20|442.72|440.72|442.52|440.52|442.75|440.75|442.5|440.5|21
1722344790000|2024-07-30 13:06:30|442.53|440.53|442.76|440.76|442.78|440.78|442.53|440.53|9
1722344800000|2024-07-30 13:06:40|442.7|440.7|442.23|440.23|442.7|440.7|442.22|440.22|21
1722344810000|2024-07-30 13:06:50|442.19|440.19|442.02|440.02|442.2|440.2|441.96|439.96|27
1722344820000|2024-07-30 13:07:00|442.03|440.03|441.85|439.85|442.06|440.06|441.85|439.85|28
1722344830000|2024-07-30 13:07:10|441.9|439.9|442.09|440.09|442.09|440.09|441.84|439.84|24
1722344840000|2024-07-30 13:07:20|442.1|440.1|441.97|439.97|442.2|440.2|441.92|439.92|26
1722344850000|2024-07-30 13:07:30|441.96|439.96|441.78|439.78|441.99|439.99|441.73|439.73|17
1722344860000|2024-07-30 13:07:40|441.79|439.79|441.74|439.74|441.81|439.81|441.72|439.72|17
1722344870000|2024-07-30 13:07:50|441.73|439.73|441.53|439.53|441.75|439.75|441.43|439.43|22
1722344880000|2024-07-30 13:08:00|441.55|439.55|442.02|440.02|442.14|440.14|441.55|439.55|30
1722344890000|2024-07-30 13:08:10|442.03|440.03|442.03|440.03|442.07|440.07|441.97|439.97|32
1722344900000|2024-07-30 13:08:20|442.15|440.15|442.3|440.3|442.47|440.47|442.15|440.15|24
1722344910000|2024-07-30 13:08:30|442.26|440.26|442.37|440.37|442.37|440.37|442.17|440.17|20
1722344920000|2024-07-30 13:08:40|442.38|440.38|442.59|440.59|442.6|440.6|442.36|440.36|14
1722344930000|2024-07-30 13:08:50|442.55|440.55|442.37|440.37|442.58|440.58|442.36|440.36|21
1722344940000|2024-07-30 13:09:00|442.39|440.39|442.19|440.19|442.4|440.4|442.05|440.05|25
1722344950000|2024-07-30 13:09:10|442.21|440.21|442.3|440.3|442.64|440.64|442.2|440.2|22
1722344960000|2024-07-30 13:09:20|442.28|440.28|442.3|440.3|442.32|440.32|442.26|440.26|22
1722344970000|2024-07-30 13:09:30|442.31|440.31|442.55|440.55|442.73|440.73|442.31|440.31|22
1722344980000|2024-07-30 13:09:40|442.56|440.56|442.48|440.48|442.59|440.59|442.45|440.45|25
1722344990000|2024-07-30 13:09:50|442.45|440.45|442.68|440.68|442.7|440.7|442.45|440.45|21
1722345000000|2024-07-30 13:10:00|442.62|440.62|442.61|440.61|442.65|440.65|442.46|440.46|31
1722345010000|2024-07-30 13:10:10|442.6|440.6|442.69|440.69|442.79|440.79|442.6|440.6|21
1722345020000|2024-07-30 13:10:20|442.68|440.68|442.7|440.7|442.73|440.73|442.66|440.66|14
1722345030000|2024-07-30 13:10:30|442.68|440.68|442.58|440.58|442.68|440.68|442.43|440.43|19
1722345040000|2024-07-30 13:10:40|442.55|440.55|442.66|440.66|442.66|440.66|442.53|440.53|15
1722345050000|2024-07-30 13:10:50|442.67|440.67|442.65|440.65|442.74|440.74|442.6|440.6|17
1722345060000|2024-07-30 13:11:00|442.57|440.57|442.39|440.39|442.57|440.57|442.24|440.24|25
1722345070000|2024-07-30 13:11:10|442.38|440.38|442.3|440.3|442.41|440.41|442.27|440.27|25
1722345080000|2024-07-30 13:11:20|442.31|440.31|442.29|440.29|442.34|440.34|442.27|440.27|24
1722345090000|2024-07-30 13:11:30|442.28|440.28|442.51|440.51|442.51|440.51|442.19|440.19|26
1722345100000|2024-07-30 13:11:40|442.5|440.5|442.62|440.62|442.64|440.64|442.5|440.5|17
1722345110000|2024-07-30 13:11:50|442.61|440.61|442.64|440.64|442.7|440.7|442.61|440.61|18
1722345120000|2024-07-30 13:12:00|442.62|440.62|442.51|440.51|442.62|440.62|442.48|440.48|17
1722345130000|2024-07-30 13:12:10|442.52|440.52|442.4|440.4|442.52|440.52|442.39|440.39|22
1722345140000|2024-07-30 13:12:20|442.39|440.39|442.28|440.28|442.39|440.39|442.27|440.27|23
1722345150000|2024-07-30 13:12:30|442.29|440.29|442.25|440.25|442.29|440.29|442.24|440.24|21
1722345160000|2024-07-30 13:12:40|442.24|440.24|442.04|440.04|442.24|440.24|442.04|440.04|26
1722345170000|2024-07-30 13:12:50|442.06|440.06|442.04|440.04|442.06|440.06|442.04|440.04|13
1722345180000|2024-07-30 13:13:00|442.05|440.05|442.06|440.06|442.21|440.21|442.05|440.05|15
1722345190000|2024-07-30 13:13:10|442.07|440.07|442.17|440.17|442.2|440.2|442.07|440.07|15
1722345200000|2024-07-30 13:13:20|442.2|440.2|442.22|440.22|442.25|440.25|442.2|440.2|11
1722345210000|2024-07-30 13:13:30|442.21|440.21|442.22|440.22|442.24|440.24|442.2|440.2|17
1722345220000|2024-07-30 13:13:40|442.23|440.23|442.18|440.18|442.23|440.23|442.17|440.17|14
1722345230000|2024-07-30 13:13:50|442.17|440.17|442.1|440.1|442.17|440.17|442.09|440.09|16
1722345240000|2024-07-30 13:14:00|442.11|440.11|442.16|440.16|442.2|440.2|442.11|440.11|17
1722345250000|2024-07-30 13:14:10|442.15|440.15|442.23|440.23|442.3|440.3|442.15|440.15|20
1722345260000|2024-07-30 13:14:20|442.22|440.22|442.17|440.17|442.25|440.25|442.17|440.17|15
1722345270000|2024-07-30 13:14:30|442.16|440.16|442.24|440.24|442.26|440.26|442.13|440.13|16
1722345280000|2024-07-30 13:14:40|442.27|440.27|442.3|440.3|442.32|440.32|442.26|440.26|17
1722345290000|2024-07-30 13:14:50|442.33|440.33|442.35|440.35|442.39|440.39|442.31|440.31|12
1722345300000|2024-07-30 13:15:00|442.34|440.34|442.44|440.44|442.45|440.45|442.34|440.34|14
1722345310000|2024-07-30 13:15:10|442.43|440.43|442.4|440.4|442.58|440.58|442.4|440.4|21
1722345320000|2024-07-30 13:15:20|442.42|440.42|442.41|440.41|442.48|440.48|442.4|440.4|11
1722345330000|2024-07-30 13:15:30|442.4|440.4|442.52|440.52|442.53|440.53|442.39|440.39|19
1722345340000|2024-07-30 13:15:40|442.47|440.47|442.48|440.48|442.5|440.5|442.4|440.4|20
1722345350000|2024-07-30 13:15:50|442.52|440.52|442.45|440.45|442.56|440.56|442.45|440.45|14
1722345360000|2024-07-30 13:16:00|442.43|440.43|442.34|440.34|442.43|440.43|442.3|440.3|21
1722345370000|2024-07-30 13:16:10|442.32|440.32|442.25|440.25|442.33|440.33|442.25|440.25|17
1722345380000|2024-07-30 13:16:20|442.27|440.27|442.26|440.26|442.3|440.3|442.22|440.22|19
1722345390000|2024-07-30 13:16:30|442.25|440.25|442.24|440.24|442.31|440.31|442.19|440.19|16
1722345400000|2024-07-30 13:16:40|442.25|440.25|442.1|440.1|442.25|440.25|442.1|440.1|22
1722345410000|2024-07-30 13:16:50|442.11|440.11|442.1|440.1|442.14|440.14|441.99|439.99|24
1722345420000|2024-07-30 13:17:00|442.12|440.12|442.31|440.31|442.36|440.36|442.12|440.12|21
1722345430000|2024-07-30 13:17:10|442.34|440.34|442.39|440.39|442.43|440.43|442.34|440.34|20
1722345440000|2024-07-30 13:17:20|442.4|440.4|442.46|440.46|442.5|440.5|442.4|440.4|21
1722345450000|2024-07-30 13:17:30|442.45|440.45|442.37|440.37|442.45|440.45|442.34|440.34|16
1722345460000|2024-07-30 13:17:40|442.38|440.38|442.38|440.38|442.39|440.39|442.35|440.35|16
1722345470000|2024-07-30 13:17:50|442.37|440.37|442.21|440.21|442.38|440.38|442.2|440.2|22
1722345480000|2024-07-30 13:18:00|442.2|440.2|442.13|440.13|442.22|440.22|442.13|440.13|21
1722345490000|2024-07-30 13:18:10|442.15|440.15|442.17|440.17|442.19|440.19|442.12|440.12|14
1722345500000|2024-07-30 13:18:20|442.18|440.18|442.22|440.22|442.23|440.23|442.17|440.17|19
1722345510000|2024-07-30 13:18:30|442.21|440.21|442.25|440.25|442.27|440.27|442.13|440.13|20
1722345520000|2024-07-30 13:18:40|442.23|440.23|442.26|440.26|442.28|440.28|442.23|440.23|18
1722345530000|2024-07-30 13:18:50|442.27|440.27|442.29|440.29|442.34|440.34|442.26|440.26|16
1722345540000|2024-07-30 13:19:00|442.31|440.31|442.27|440.27|442.31|440.31|442.27|440.27|20
1722345550000|2024-07-30 13:19:10|442.28|440.28|442.3|440.3|442.3|440.3|442.27|440.27|9
1722345570000|2024-07-30 13:19:30|442.45|440.45|442.54|440.54|442.54|440.54|442.45|440.45|2
1722345580000|2024-07-30 13:19:40|442.5|440.5|442.48|440.48|442.52|440.52|442.45|440.45|14
1722345590000|2024-07-30 13:19:50|442.49|440.49|442.48|440.48|442.53|440.53|442.46|440.46|15
1722345600000|2024-07-30 13:20:00|442.49|440.49|442.48|440.48|442.54|440.54|442.46|440.46|22
1722345610000|2024-07-30 13:20:10|442.51|440.51|442.5|440.5|442.51|440.51|442.46|440.46|14
1722345620000|2024-07-30 13:20:20|442.31|440.31|442.03|440.03|442.31|440.31|442.02|440.02|27
1722345630000|2024-07-30 13:20:30|442.01|440.01|441.91|439.91|442.02|440.02|441.91|439.91|21
1722345640000|2024-07-30 13:20:40|441.9|439.9|441.78|439.78|441.91|439.91|441.77|439.77|21
1722345650000|2024-07-30 13:20:50|441.76|439.76|441.7|439.7|441.76|439.76|441.67|439.67|20
1722345660000|2024-07-30 13:21:00|441.71|439.71|441.55|439.55|441.71|439.71|441.37|439.37|21
1722345670000|2024-07-30 13:21:10|441.52|439.52|439.75|437.75|441.52|439.52|439.57|437.57|30
1722345680000|2024-07-30 13:21:20|439.73|437.73|439.65|437.65|439.73|437.73|439.44|437.44|10
1722345690000|2024-07-30 13:21:30|439.64|437.64|439.18|437.18|439.64|437.64|439.15|437.15|23
1722345700000|2024-07-30 13:21:40|439.09|437.09|439.1|437.1|439.12|437.12|438.9|436.9|15
1722345710000|2024-07-30 13:21:50|439.06|437.06|439.21|437.21|439.21|437.21|439.05|437.05|13
1722345720000|2024-07-30 13:22:00|439.12|437.12|438.78|436.78|439.17|437.17|438.74|436.74|17
1722345730000|2024-07-30 13:22:10|438.65|436.65|438.28|436.28|438.65|436.65|438.28|436.28|23
1722345740000|2024-07-30 13:22:20|438.24|436.24|438.15|436.15|438.31|436.31|438.13|436.13|21
1722345750000|2024-07-30 13:22:30|438.16|436.16|438.39|436.39|438.42|436.42|438.16|436.16|21
1722345760000|2024-07-30 13:22:40|438.36|436.36|438.6|436.6|438.61|436.61|438.36|436.36|17
1722345770000|2024-07-30 13:22:50|438.62|436.62|438.69|436.69|438.75|436.75|438.6|436.6|32
1722345780000|2024-07-30 13:23:00|438.75|436.75|438.65|436.65|438.87|436.87|438.65|436.65|25
1722345790000|2024-07-30 13:23:10|438.63|436.63|438.5|436.5|438.63|436.63|438.46|436.46|13
1722345800000|2024-07-30 13:23:20|438.45|436.45|438.37|436.37|438.49|436.49|438.26|436.26|17
1722345810000|2024-07-30 13:23:30|438.4|436.4|438.44|436.44|438.44|436.44|438.4|436.4|4
1722345820000|2024-07-30 13:23:40|438.42|436.42|438.44|436.44|438.44|436.44|438.42|436.42|2
1722345830000|2024-07-30 13:23:50|438.52|436.52|438.51|436.51|438.67|436.67|438.5|436.5|22
1722345840000|2024-07-30 13:24:00|438.5|436.5|438.52|436.52|438.59|436.59|438.49|436.49|16
1722345850000|2024-07-30 13:24:10|438.55|436.55|438.54|436.54|438.63|436.63|438.51|436.51|15
1722345860000|2024-07-30 13:24:20|438.52|436.52|438.29|436.29|438.52|436.52|438.29|436.29|18
1722345870000|2024-07-30 13:24:30|438.28|436.28|438.15|436.15|438.32|436.32|438.15|436.15|14
1722345880000|2024-07-30 13:24:40|438.11|436.11|438.22|436.22|438.22|436.22|437.95|435.95|13
1722345890000|2024-07-30 13:24:50|438.24|436.24|438.32|436.32|438.32|436.32|438.22|436.22|9
1722345900000|2024-07-30 13:25:00|438.19|436.19|438.18|436.18|438.19|436.19|438.18|436.18|2
1722345910000|2024-07-30 13:25:10|438.16|436.16|437.96|435.96|438.22|436.22|437.95|435.95|15
1722345920000|2024-07-30 13:25:20|437.95|435.95|437.83|435.83|437.97|435.97|437.81|435.81|20
1722345930000|2024-07-30 13:25:30|437.81|435.81|437.51|435.51|437.81|435.81|437.31|435.31|17
1722345940000|2024-07-30 13:25:40|437.5|435.5|436.99|434.99|437.5|435.5|436.98|434.98|21
1722345950000|2024-07-30 13:25:50|436.98|434.98|437.39|435.39|437.39|435.39|436.97|434.97|19
1722345960000|2024-07-30 13:26:00|437.41|435.41|437.58|435.58|437.58|435.58|437.38|435.38|20
1722345970000|2024-07-30 13:26:10|437.57|435.57|437.49|435.49|437.57|435.57|437.43|435.43|17
1722345980000|2024-07-30 13:26:20|437.44|435.44|437.41|435.41|437.49|435.49|437.36|435.36|21
1722345990000|2024-07-30 13:26:30|437.39|435.39|436.93|434.93|437.42|435.42|436.91|434.91|24
1722346000000|2024-07-30 13:26:40|436.94|434.94|436.44|434.44|436.94|434.94|436.36|434.36|23
1722346010000|2024-07-30 13:26:50|436.45|434.45|436.54|434.54|436.54|434.54|436.21|434.21|26
1722346020000|2024-07-30 13:27:00|436.52|434.52|436.66|434.66|436.66|434.66|436.51|434.51|26
1722346030000|2024-07-30 13:27:10|436.69|434.69|436.71|434.71|436.82|434.82|436.65|434.65|24
1722346040000|2024-07-30 13:27:20|436.73|434.73|437.09|435.09|437.09|435.09|436.7|434.7|27
1722346050000|2024-07-30 13:27:30|437.02|435.02|437.17|435.17|437.22|435.22|437.01|435.01|21
1722346060000|2024-07-30 13:27:40|437.16|435.16|437.28|435.28|437.28|435.28|437.1|435.1|13
1722346070000|2024-07-30 13:27:50|437.27|435.27|436.6|434.6|437.27|435.27|436.6|434.6|19
1722346080000|2024-07-30 13:28:00|436.61|434.61|436.97|434.97|436.97|434.97|436.61|434.61|24
1722346090000|2024-07-30 13:28:10|436.98|434.98|436.96|434.96|437.03|435.03|436.87|434.87|15
1722346100000|2024-07-30 13:28:20|436.88|434.88|436.95|434.95|436.95|434.95|436.83|434.83|12
1722346110000|2024-07-30 13:28:30|437.02|435.02|437.3|435.3|437.3|435.3|437.02|435.02|15
1722346120000|2024-07-30 13:28:40|437.32|435.32|437.33|435.33|437.33|435.33|437.14|435.14|16
1722346130000|2024-07-30 13:28:50|437.34|435.34|437.3|435.3|437.65|435.65|437.18|435.18|25
1722346140000|2024-07-30 13:29:00|437.31|435.31|437.23|435.23|437.35|435.35|437.15|435.15|16
1722346150000|2024-07-30 13:29:10|437.24|435.24|437.52|435.52|437.57|435.57|437.24|435.24|14
1722346160000|2024-07-30 13:29:20|437.53|435.53|437.54|435.54|437.55|435.55|437.5|435.5|14
1722346170000|2024-07-30 13:29:30|437.49|435.49|437.28|435.28|437.49|435.49|437.28|435.28|15
1722346180000|2024-07-30 13:29:40|437.29|435.29|437.31|435.31|437.4|435.4|437.28|435.28|19
1722346190000|2024-07-30 13:29:50|437.32|435.32|437.4|435.4|437.41|435.41|437.29|435.29|27
1722346200000|2024-07-30 13:30:00|437.38|435.38|437.28|435.28|437.43|435.43|436.95|434.95|31
1722346210000|2024-07-30 13:30:10|437.27|435.27|437.09|435.09|437.37|435.37|437.08|435.08|29
1722346220000|2024-07-30 13:30:20|437.1|435.1|436.2|434.2|437.14|435.14|436.19|434.19|36
1722346230000|2024-07-30 13:30:30|436.18|434.18|435.92|433.92|436.18|434.18|435.92|433.92|25
1722346240000|2024-07-30 13:30:40|435.91|433.91|435.93|433.93|436.03|434.03|435.86|433.86|30
1722346250000|2024-07-30 13:30:50|435.94|433.94|436.26|434.26|436.3|434.3|435.94|433.94|12
1722346260000|2024-07-30 13:31:00|436.23|434.23|436.16|434.16|436.3|434.3|436.16|434.16|16
1722346270000|2024-07-30 13:31:10|436.01|434.01|436.2|434.2|436.2|434.2|435.94|433.94|20
1722346280000|2024-07-30 13:31:20|436.21|434.21|436.32|434.32|436.67|434.67|436.21|434.21|29
1722346290000|2024-07-30 13:31:30|436.28|434.28|436.48|434.48|436.56|434.56|436.23|434.23|18
1722346300000|2024-07-30 13:31:40|436.49|434.49|436.5|434.5|436.51|434.51|436.45|434.45|8
1722346310000|2024-07-30 13:31:50|436.46|434.46|436.65|434.65|436.65|434.65|436.38|434.38|14
1722346320000|2024-07-30 13:32:00|436.66|434.66|436.1|434.1|436.67|434.67|436.1|434.1|29
1722346330000|2024-07-30 13:32:10|436.09|434.09|436.02|434.02|436.12|434.12|435.89|433.89|25
1722346340000|2024-07-30 13:32:20|435.99|433.99|436.17|434.17|436.3|434.3|435.98|433.98|25
1722346350000|2024-07-30 13:32:30|436.23|434.23|436.71|434.71|436.71|434.71|436.23|434.23|17
1722346360000|2024-07-30 13:32:40|436.73|434.73|436.7|434.7|436.86|434.86|436.67|434.67|25
1722346370000|2024-07-30 13:32:50|436.76|434.76|436.7|434.7|436.76|434.76|436.67|434.67|15
1722346380000|2024-07-30 13:33:00|436.72|434.72|436.92|434.92|437|435|436.72|434.72|24
1722346390000|2024-07-30 13:33:10|436.91|434.91|436.99|434.99|436.99|434.99|436.87|434.87|17
1722346400000|2024-07-30 13:33:20|437.03|435.03|437.05|435.05|437.23|435.23|437.03|435.03|17
1722346410000|2024-07-30 13:33:30|437.06|435.06|437.26|435.26|437.26|435.26|437.05|435.05|21
1722346420000|2024-07-30 13:33:40|437.29|435.29|437.26|435.26|437.39|435.39|437.24|435.24|20
1722346430000|2024-07-30 13:33:50|437.29|435.29|437.17|435.17|437.31|435.31|436.91|434.91|26
1722346440000|2024-07-30 13:34:00|437.19|435.19|436.82|434.82|437.21|435.21|436.82|434.82|30
1722346450000|2024-07-30 13:34:10|436.76|434.76|436.1|434.1|436.76|434.76|436.1|434.1|26
1722346460000|2024-07-30 13:34:20|436.09|434.09|436.24|434.24|436.24|434.24|436.04|434.04|26
1722346470000|2024-07-30 13:34:30|436.23|434.23|436.44|434.44|436.52|434.52|436.23|434.23|28
1722346480000|2024-07-30 13:34:40|436.45|434.45|436.84|434.84|436.84|434.84|436.45|434.45|22
1722346490000|2024-07-30 13:34:50|436.86|434.86|436.76|434.76|436.87|434.87|436.71|434.71|21
1722346500000|2024-07-30 13:35:00|436.77|434.77|436.78|434.78|436.84|434.84|436.61|434.61|28
1722346510000|2024-07-30 13:35:10|436.74|434.74|436.99|434.99|437.11|435.11|436.74|434.74|32
1722346520000|2024-07-30 13:35:20|437.04|435.04|436.64|434.64|437.1|435.1|436.5|434.5|29
1722346530000|2024-07-30 13:35:30|436.63|434.63|436.38|434.38|436.63|434.63|436.27|434.27|21
1722346540000|2024-07-30 13:35:40|436.41|434.41|436.64|434.64|436.64|434.64|436.41|434.41|9
1722346550000|2024-07-30 13:35:50|436.66|434.66|436.64|434.64|436.66|434.66|436.64|434.64|2
1722346570000|2024-07-30 13:36:10|436.68|434.68|436.92|434.92|436.92|434.92|436.64|434.64|14
1722346580000|2024-07-30 13:36:20|436.93|434.93|436.98|434.98|437.02|435.02|436.92|434.92|24
1722346590000|2024-07-30 13:36:30|436.96|434.96|437.65|435.65|437.65|435.65|436.96|434.96|22
1722346600000|2024-07-30 13:36:40|437.63|435.63|437.37|435.37|437.63|435.63|437.35|435.35|9
1722346610000|2024-07-30 13:36:50|437.36|435.36|437.29|435.29|437.47|435.47|437.24|435.24|27
1722346620000|2024-07-30 13:37:00|437.34|435.34|438.01|436.01|438.04|436.04|437.34|435.34|17
1722346630000|2024-07-30 13:37:10|437.91|435.91|437.26|435.26|437.91|435.91|437.26|435.26|33
1722346640000|2024-07-30 13:37:20|437.28|435.28|436.64|434.64|437.28|435.28|436.64|434.64|22
1722346650000|2024-07-30 13:37:30|436.62|434.62|436.64|434.64|436.64|434.64|436.59|434.59|12
1722346660000|2024-07-30 13:37:40|436.42|434.42|436.52|434.52|436.52|434.52|436.17|434.17|25
1722346670000|2024-07-30 13:37:50|436.51|434.51|436.44|434.44|436.57|434.57|436.31|434.31|33
1722346680000|2024-07-30 13:38:00|436.46|434.46|436.6|434.6|436.73|434.73|436.46|434.46|26
1722346690000|2024-07-30 13:38:10|436.62|434.62|436.65|434.65|436.82|434.82|436.59|434.59|31
1722346700000|2024-07-30 13:38:20|436.64|434.64|436.31|434.31|436.64|434.64|436.26|434.26|30
1722346710000|2024-07-30 13:38:30|436.35|434.35|435.94|433.94|436.4|434.4|435.9|433.9|27
1722346720000|2024-07-30 13:38:40|435.97|433.97|435.94|433.94|436.04|434.04|435.86|433.86|24
1722346730000|2024-07-30 13:38:50|435.95|433.95|435.99|433.99|436.1|434.1|435.87|433.87|24
1722346740000|2024-07-30 13:39:00|435.97|433.97|435.97|433.97|436.11|434.11|435.95|433.95|27
1722346750000|2024-07-30 13:39:10|435.98|433.98|435.96|433.96|436|434|435.85|433.85|27
1722346760000|2024-07-30 13:39:20|436.06|434.06|434.83|432.83|436.07|434.07|434.83|432.83|30
1722346770000|2024-07-30 13:39:30|434.74|432.74|434.89|432.89|434.92|432.92|434.71|432.71|27
1722346780000|2024-07-30 13:39:40|434.9|432.9|434.87|432.87|434.98|432.98|434.87|432.87|29
1722346790000|2024-07-30 13:39:50|434.88|432.88|435|433|435|433|434.86|432.86|26
1722346800000|2024-07-30 13:40:00|435.01|433.01|435.33|433.33|435.33|433.33|435.01|433.01|11
1722346810000|2024-07-30 13:40:10|435.22|433.22|434.88|432.88|435.22|433.22|434.76|432.76|15
1722346820000|2024-07-30 13:40:20|434.87|432.87|435.11|433.11|435.14|433.14|434.81|432.81|29
1722346830000|2024-07-30 13:40:30|435.13|433.13|435.05|433.05|435.14|433.14|434.97|432.97|24
1722346840000|2024-07-30 13:40:40|435.07|433.07|435.34|433.34|435.34|433.34|435.07|433.07|15
1722346850000|2024-07-30 13:40:50|435.35|433.35|435.32|433.32|435.35|433.35|435.24|433.24|13
1722346860000|2024-07-30 13:41:00|435.33|433.33|434.85|432.85|435.33|433.33|434.85|432.85|21
1722346870000|2024-07-30 13:41:10|434.84|432.84|434.72|432.72|434.84|432.84|434.69|432.69|21
1722346880000|2024-07-30 13:41:20|434.66|432.66|434.54|432.54|434.66|432.66|434.48|432.48|33
1722346890000|2024-07-30 13:41:30|434.55|432.55|434.52|432.52|434.7|432.7|434.51|432.51|26
1722346900000|2024-07-30 13:41:40|434.55|432.55|434.15|432.15|434.67|432.67|434.09|432.09|27
1722346910000|2024-07-30 13:41:50|434.09|432.09|434.23|432.23|434.25|432.25|434.02|432.02|21
1722346920000|2024-07-30 13:42:00|434.24|432.24|434.56|432.56|434.73|432.73|434.24|432.24|32
1722346930000|2024-07-30 13:42:10|434.57|432.57|434.61|432.61|434.73|432.73|434.56|432.56|27
1722346940000|2024-07-30 13:42:20|434.6|432.6|434.22|432.22|434.64|432.64|434.15|432.15|30
1722346950000|2024-07-30 13:42:30|434.25|432.25|434.47|432.47|434.47|432.47|434.19|432.19|26
1722346960000|2024-07-30 13:42:40|434.41|432.41|434.19|432.19|434.43|432.43|434.16|432.16|24
1722346970000|2024-07-30 13:42:50|434.18|432.18|434|432|434.25|432.25|434|432|29
1722346980000|2024-07-30 13:43:00|433.95|431.95|433.57|431.57|433.95|431.95|433.57|431.57|16
1722346990000|2024-07-30 13:43:10|433.52|431.52|433.05|431.05|433.52|431.52|432.98|430.98|28
1722347000000|2024-07-30 13:43:20|433.03|431.03|433.59|431.59|433.71|431.71|433|431|22
1722347010000|2024-07-30 13:43:30|433.62|431.62|433.75|431.75|433.75|431.75|433.59|431.59|14
1722347020000|2024-07-30 13:43:40|433.73|431.73|433.9|431.9|433.9|431.9|433.56|431.56|29
1722347030000|2024-07-30 13:43:50|433.93|431.93|433.97|431.97|434.04|432.04|433.76|431.76|23
1722347040000|2024-07-30 13:44:00|433.98|431.98|433.2|431.2|434|432|433.2|431.2|31
1722347050000|2024-07-30 13:44:10|433.21|431.21|433.25|431.25|433.34|431.34|433.17|431.17|33
1722347060000|2024-07-30 13:44:20|433.24|431.24|433.2|431.2|433.28|431.28|432.99|430.99|24
1722347070000|2024-07-30 13:44:30|433.24|431.24|433.65|431.65|433.71|431.71|433.24|431.24|29
1722347080000|2024-07-30 13:44:40|433.66|431.66|433.72|431.72|433.83|431.83|433.66|431.66|31
1722347090000|2024-07-30 13:44:50|433.76|431.76|433.81|431.81|433.81|431.81|433.58|431.58|24
1722347100000|2024-07-30 13:45:00|433.85|431.85|433.91|431.91|434.02|432.02|433.85|431.85|22
1722347110000|2024-07-30 13:45:10|433.98|431.98|433.46|431.46|433.98|431.98|433.11|431.11|27
1722347120000|2024-07-30 13:45:20|433.45|431.45|433.97|431.97|433.97|431.97|433.45|431.45|28
1722347130000|2024-07-30 13:45:30|433.96|431.96|434.17|432.17|434.24|432.24|433.9|431.9|24
1722347140000|2024-07-30 13:45:40|434.14|432.14|434.02|432.02|434.26|432.26|434.01|432.01|17
1722347150000|2024-07-30 13:45:50|434.06|432.06|433.82|431.82|434.14|432.14|433.69|431.69|22
1722347160000|2024-07-30 13:46:00|433.81|431.81|433.92|431.92|433.92|431.92|433.65|431.65|22
1722347170000|2024-07-30 13:46:10|433.96|431.96|434.22|432.22|434.22|432.22|433.74|431.74|27
1722347180000|2024-07-30 13:46:20|434.24|432.24|434.1|432.1|434.24|432.24|434.1|432.1|3
1722347190000|2024-07-30 13:46:30|434.14|432.14|434.22|432.22|434.24|432.24|434.03|432.03|21
1722347200000|2024-07-30 13:46:40|434.13|432.13|434.23|432.23|434.23|432.23|434.08|432.08|19
1722347210000|2024-07-30 13:46:50|434.24|432.24|434.04|432.04|434.24|432.24|433.83|431.83|22
1722347220000|2024-07-30 13:47:00|434.1|432.1|434.24|432.24|434.24|432.24|433.88|431.88|28
1722347230000|2024-07-30 13:47:10|434.22|432.22|434.08|432.08|434.22|432.22|433.94|431.94|11
1722347240000|2024-07-30 13:47:20|434.05|432.05|433.64|431.64|434.05|432.05|433.6|431.6|28
1722347250000|2024-07-30 13:47:30|433.69|431.69|433.53|431.53|433.82|431.82|433.46|431.46|30
1722347260000|2024-07-30 13:47:40|433.52|431.52|433.27|431.27|433.53|431.53|433.18|431.18|25
1722347270000|2024-07-30 13:47:50|433.33|431.33|433.25|431.25|433.33|431.33|433.17|431.17|9
1722347280000|2024-07-30 13:48:00|433.21|431.21|433.91|431.91|433.93|431.93|433.21|431.21|25
1722347290000|2024-07-30 13:48:10|433.88|431.88|433.46|431.46|433.96|431.96|433.4|431.4|28
1722347300000|2024-07-30 13:48:20|433.45|431.45|433.21|431.21|433.53|431.53|433.19|431.19|28
1722347310000|2024-07-30 13:48:30|433.25|431.25|433.19|431.19|433.39|431.39|433.18|431.18|27
1722347320000|2024-07-30 13:48:40|433.25|431.25|433.49|431.49|433.49|431.49|433.17|431.17|32
1722347330000|2024-07-30 13:48:50|433.54|431.54|433.44|431.44|433.59|431.59|433.38|431.38|25
1722347340000|2024-07-30 13:49:00|433.46|431.46|433.89|431.89|433.89|431.89|433.42|431.42|18
1722347360000|2024-07-30 13:49:20|433.9|431.9|433.91|431.91|433.94|431.94|433.9|431.9|10
1722347370000|2024-07-30 13:49:30|433.92|431.92|434.11|432.11|434.14|432.14|433.92|431.92|10
1722347380000|2024-07-30 13:49:40|434.12|432.12|434.14|432.14|434.14|432.14|434.11|432.11|7
1722347390000|2024-07-30 13:49:50|434.15|432.15|434.11|432.11|434.15|432.15|434.11|432.11|8
1722347410000|2024-07-30 13:50:10|434.03|432.03|433.41|431.41|434.03|432.03|433.25|431.25|21
1722347420000|2024-07-30 13:50:20|433.32|431.32|433.25|431.25|433.39|431.39|433.21|431.21|26
1722347430000|2024-07-30 13:50:30|433.24|431.24|433.44|431.44|433.44|431.44|433.24|431.24|28
1722347440000|2024-07-30 13:50:40|433.43|431.43|433.53|431.53|433.53|431.53|433.14|431.14|27
1722347450000|2024-07-30 13:50:50|433.66|431.66|433.61|431.61|433.66|431.66|433.44|431.44|19
1722347460000|2024-07-30 13:51:00|433.6|431.6|433.6|431.6|433.78|431.78|433.6|431.6|19
1722347470000|2024-07-30 13:51:10|433.64|431.64|433.77|431.77|433.8|431.8|433.61|431.61|12
1722347480000|2024-07-30 13:51:20|433.78|431.78|433.88|431.88|433.88|431.88|433.78|431.78|13
1722347490000|2024-07-30 13:51:30|433.79|431.79|433.7|431.7|433.87|431.87|433.7|431.7|15
1722347500000|2024-07-30 13:51:40|433.63|431.63|433.54|431.54|433.76|431.76|433.45|431.45|28
1722347510000|2024-07-30 13:51:50|433.57|431.57|433.77|431.77|433.77|431.77|433.48|431.48|27
1722347520000|2024-07-30 13:52:00|433.78|431.78|434.11|432.11|434.11|432.11|433.78|431.78|9
1722347530000|2024-07-30 13:52:10|434.12|432.12|434.16|432.16|434.2|432.2|434.11|432.11|19
1722347540000|2024-07-30 13:52:20|434.11|432.11|434.06|432.06|434.11|432.11|433.76|431.76|12
1722347550000|2024-07-30 13:52:30|434.03|432.03|433.94|431.94|434.09|432.09|433.92|431.92|14
1722347560000|2024-07-30 13:52:40|433.97|431.97|433.62|431.62|433.97|431.97|433.62|431.62|22
1722347570000|2024-07-30 13:52:50|433.63|431.63|434.06|432.06|434.1|432.1|433.44|431.44|24
1722347580000|2024-07-30 13:53:00|434.08|432.08|434.31|432.31|434.34|432.34|434.08|432.08|25
1722347590000|2024-07-30 13:53:10|434.32|432.32|434.51|432.51|434.56|432.56|434.32|432.32|24
1722347600000|2024-07-30 13:53:20|434.56|432.56|434.6|432.6|434.6|432.6|434.52|432.52|11
1722347610000|2024-07-30 13:53:30|434.61|432.61|434.69|432.69|434.74|432.74|434.61|432.61|9
1722347640000|2024-07-30 13:54:00|434.7|432.7|434.69|432.69|434.71|432.71|434.69|432.69|5
1722347650000|2024-07-30 13:54:10|434.7|432.7|434.69|432.69|434.71|432.71|434.69|432.69|3
1722347660000|2024-07-30 13:54:20|434.65|432.65|434.62|432.62|434.65|432.65|434.62|432.62|2
1722347670000|2024-07-30 13:54:30|434.57|432.57|434.16|432.16|434.57|432.57|434.07|432.07|19
1722347680000|2024-07-30 13:54:40|434.09|432.09|433.85|431.85|434.09|432.09|433.73|431.73|17
1722347690000|2024-07-30 13:54:50|433.78|431.78|433.73|431.73|433.83|431.83|433.65|431.65|16
1722347700000|2024-07-30 13:55:00|433.68|431.68|434.04|432.04|434.04|432.04|433.63|431.63|18
1722347710000|2024-07-30 13:55:10|434.03|432.03|434.33|432.33|434.36|432.36|433.98|431.98|27
1722347720000|2024-07-30 13:55:20|434.34|432.34|434.49|432.49|434.49|432.49|434.32|432.32|23
1722347730000|2024-07-30 13:55:30|434.53|432.53|434.23|432.23|434.54|432.54|434.19|432.19|21
1722347740000|2024-07-30 13:55:40|434.24|432.24|433.97|431.97|434.24|432.24|433.94|431.94|33
1722347750000|2024-07-30 13:55:50|433.98|431.98|433.94|431.94|434.01|432.01|433.94|431.94|12
1722347760000|2024-07-30 13:56:00|433.97|431.97|434.46|432.46|434.46|432.46|433.97|431.97|19
1722347770000|2024-07-30 13:56:10|434.45|432.45|434.32|432.32|434.64|432.64|434.32|432.32|19
1722347780000|2024-07-30 13:56:20|434.36|432.36|434.61|432.61|434.61|432.61|434.35|432.35|26
1722347790000|2024-07-30 13:56:30|434.58|432.58|434.32|432.32|434.58|432.58|434.32|432.32|13
1722347800000|2024-07-30 13:56:40|434.27|432.27|434.41|432.41|434.42|432.42|434.22|432.22|8
1722347810000|2024-07-30 13:56:50|434.5|432.5|434.7|432.7|434.7|432.7|434.5|432.5|13
1722347820000|2024-07-30 13:57:00|434.71|432.71|434.72|432.72|434.72|432.72|434.71|432.71|2
1722347830000|2024-07-30 13:57:10|434.73|432.73|434.52|432.52|434.73|432.73|434.52|432.52|13
1722347840000|2024-07-30 13:57:20|434.56|432.56|434.55|432.55|434.57|432.57|434.54|432.54|5
1722347850000|2024-07-30 13:57:30|434.53|432.53|434.23|432.23|434.53|432.53|434.2|432.2|11
1722347860000|2024-07-30 13:57:40|434.24|432.24|434.34|432.34|434.41|432.41|434.24|432.24|14
1722347870000|2024-07-30 13:57:50|434.28|432.28|434.23|432.23|434.33|432.33|434.23|432.23|13
1722347880000|2024-07-30 13:58:00|434.41|432.41|434.7|432.7|434.7|432.7|434.41|432.41|9
1722347890000|2024-07-30 13:58:10|434.71|432.71|434.81|432.81|434.81|432.81|434.71|432.71|11
1722347900000|2024-07-30 13:58:20|434.74|432.74|434.7|432.7|434.75|432.75|434.7|432.7|6
1722347920000|2024-07-30 13:58:40|434.61|432.61|434.53|432.53|434.61|432.61|434.51|432.51|13
1722347930000|2024-07-30 13:58:50|434.56|432.56|434.62|432.62|434.64|432.64|434.53|432.53|10
1722347940000|2024-07-30 13:59:00|434.64|432.64|434.79|432.79|434.79|432.79|434.64|432.64|13
1722347950000|2024-07-30 13:59:10|434.8|432.8|435.05|433.05|435.05|433.05|434.8|432.8|9
1722347960000|2024-07-30 13:59:20|435.06|433.06|435.15|433.15|435.15|433.15|435.06|433.06|14
1722347970000|2024-07-30 13:59:30|435.21|433.21|435.19|433.19|435.25|433.25|435.15|433.15|22
1722347980000|2024-07-30 13:59:40|435.2|433.2|435.23|433.23|435.23|433.23|435.15|433.15|15
1722347990000|2024-07-30 13:59:50|435.24|433.24|435.15|433.15|435.25|433.25|435.15|433.15|11
1722348000000|2024-07-30 14:00:00|435.1|433.1|435.1|433.1|435.1|433.1|435.03|433.03|12
1722348010000|2024-07-30 14:00:10|435.05|433.05|434.93|432.93|435.05|433.05|434.27|432.27|33
1722348020000|2024-07-30 14:00:20|434.83|432.83|434.37|432.37|434.86|432.86|434.35|432.35|25
1722348030000|2024-07-30 14:00:30|434.41|432.41|434.08|432.08|434.41|432.41|434.08|432.08|20
1722348040000|2024-07-30 14:00:40|434.06|432.06|434.42|432.42|434.42|432.42|434.05|432.05|31
1722348050000|2024-07-30 14:00:50|434.48|432.48|434.19|432.19|434.52|432.52|434.08|432.08|31
1722348060000|2024-07-30 14:01:00|434.2|432.2|434.34|432.34|434.75|432.75|434.2|432.2|29
1722348070000|2024-07-30 14:01:10|434.46|432.46|434.38|432.38|434.46|432.46|434.03|432.03|30
1722348080000|2024-07-30 14:01:20|434.43|432.43|434.43|432.43|434.52|432.52|434.18|432.18|30
1722348090000|2024-07-30 14:01:30|434.45|432.45|434.23|432.23|434.45|432.45|434.11|432.11|26
1722348100000|2024-07-30 14:01:40|434.22|432.22|434.22|432.22|434.48|432.48|434.22|432.22|27
1722348110000|2024-07-30 14:01:50|434.19|432.19|434.46|432.46|434.46|432.46|433.96|431.96|32
1722348120000|2024-07-30 14:02:00|434.37|432.37|434.32|432.32|434.53|432.53|434.24|432.24|30
1722348130000|2024-07-30 14:02:10|434.3|432.3|433.93|431.93|434.33|432.33|433.92|431.92|26
1722348140000|2024-07-30 14:02:20|433.92|431.92|433.67|431.67|433.92|431.92|433.5|431.5|31
1722348150000|2024-07-30 14:02:30|433.71|431.71|434.24|432.24|434.28|432.28|433.71|431.71|36
1722348160000|2024-07-30 14:02:40|434.26|432.26|434.61|432.61|434.61|432.61|434.13|432.13|25
1722348170000|2024-07-30 14:02:50|434.6|432.6|434.71|432.71|434.78|432.78|434.6|432.6|24
1722348180000|2024-07-30 14:03:00|434.72|432.72|434.72|432.72|434.9|432.9|434.62|432.62|25
1722348190000|2024-07-30 14:03:10|434.77|432.77|434.58|432.58|434.77|432.77|434.45|432.45|29
1722348200000|2024-07-30 14:03:20|434.59|432.59|434.79|432.79|434.79|432.79|434.56|432.56|30
1722348210000|2024-07-30 14:03:30|434.77|432.77|434.21|432.21|434.77|432.77|434.02|432.02|26
1722348220000|2024-07-30 14:03:40|434.23|432.23|434.21|432.21|434.39|432.39|434.17|432.17|23
1722348230000|2024-07-30 14:03:50|434.24|432.24|434.27|432.27|434.27|432.27|434.21|432.21|7
1722348240000|2024-07-30 14:04:00|434.26|432.26|433.47|431.47|434.26|432.26|433.47|431.47|26
1722348250000|2024-07-30 14:04:10|433.57|431.57|433.81|431.81|434.08|432.08|433.53|431.53|31
1722348260000|2024-07-30 14:04:20|433.76|431.76|434.29|432.29|434.29|432.29|433.73|431.73|31
1722348270000|2024-07-30 14:04:30|434.33|432.33|434.12|432.12|434.52|432.52|434.12|432.12|29
1722348280000|2024-07-30 14:04:40|434.1|432.1|434.29|432.29|434.34|432.34|433.9|431.9|29
1722348290000|2024-07-30 14:04:50|434.3|432.3|434.71|432.71|434.73|432.73|434.3|432.3|23
1722348300000|2024-07-30 14:05:00|434.7|432.7|434.62|432.62|434.74|432.74|434.54|432.54|28
1722348310000|2024-07-30 14:05:10|434.61|432.61|434.53|432.53|434.75|432.75|434.24|432.24|26
1722348320000|2024-07-30 14:05:20|434.42|432.42|434.69|432.69|434.74|432.74|434.14|432.14|33
1722348330000|2024-07-30 14:05:30|434.75|432.75|434.92|432.92|434.96|432.96|434.75|432.75|13
1722348340000|2024-07-30 14:05:40|434.91|432.91|434.97|432.97|434.97|432.97|434.82|432.82|9
1722348350000|2024-07-30 14:05:50|434.98|432.98|434.98|432.98|435.01|433.01|434.97|432.97|11
1722348360000|2024-07-30 14:06:00|434.99|432.99|434.97|432.97|435|433|434.8|432.8|13
1722348370000|2024-07-30 14:06:10|434.87|432.87|434.96|432.96|434.97|432.97|434.85|432.85|23
1722348380000|2024-07-30 14:06:20|434.93|432.93|434.87|432.87|434.93|432.93|434.82|432.82|12
1722348390000|2024-07-30 14:06:30|434.89|432.89|434.96|432.96|434.96|432.96|434.81|432.81|20
1722348400000|2024-07-30 14:06:40|434.93|432.93|434.85|432.85|434.93|432.93|434.61|432.61|23
1722348410000|2024-07-30 14:06:50|434.92|432.92|435.01|433.01|435.01|433.01|434.88|432.88|10
1722348420000|2024-07-30 14:07:00|435.02|433.02|435.33|433.33|435.33|433.33|435.02|433.02|12
1722348430000|2024-07-30 14:07:10|435.34|433.34|435.38|433.38|435.38|433.38|435.33|433.33|16
1722348440000|2024-07-30 14:07:20|435.36|433.36|435.41|433.41|435.5|433.5|435.36|433.36|15
1722348450000|2024-07-30 14:07:30|435.35|433.35|435.09|433.09|435.35|433.35|435.09|433.09|7
1722348460000|2024-07-30 14:07:40|435.15|433.15|435.24|433.24|435.27|433.27|435.12|433.12|20
1722348470000|2024-07-30 14:07:50|435.25|433.25|435.19|433.19|435.36|433.36|435.18|433.18|25
1722348480000|2024-07-30 14:08:00|435.2|433.2|435.3|433.3|435.41|433.41|435.2|433.2|23
1722348490000|2024-07-30 14:08:10|435.28|433.28|435.21|433.21|435.37|433.37|435.21|433.21|21
1722348500000|2024-07-30 14:08:20|435.13|433.13|435.08|433.08|435.27|433.27|435.08|433.08|25
1722348510000|2024-07-30 14:08:30|435.06|433.06|435.07|433.07|435.07|433.07|434.92|432.92|24
1722348520000|2024-07-30 14:08:40|435.08|433.08|434.96|432.96|435.08|433.08|434.92|432.92|23
1722348530000|2024-07-30 14:08:50|434.95|432.95|435.04|433.04|435.06|433.06|434.92|432.92|24
1722348540000|2024-07-30 14:09:00|435.03|433.03|434.94|432.94|435.05|433.05|434.89|432.89|22
1722348550000|2024-07-30 14:09:10|434.93|432.93|434.89|432.89|435.06|433.06|434.68|432.68|26
1722348560000|2024-07-30 14:09:20|434.9|432.9|435.22|433.22|435.23|433.23|434.9|432.9|24
1722348570000|2024-07-30 14:09:30|435.25|433.25|435.31|433.31|435.34|433.34|435.24|433.24|17
1722348580000|2024-07-30 14:09:40|435.3|433.3|435.29|433.29|435.34|433.34|435.29|433.29|13
1722348590000|2024-07-30 14:09:50|435.25|433.25|435.03|433.03|435.25|433.25|434.98|432.98|20
1722348600000|2024-07-30 14:10:00|435.02|433.02|434.79|432.79|435.03|433.03|434.79|432.79|24
1722348610000|2024-07-30 14:10:10|434.8|432.8|434.71|432.71|434.84|432.84|434.71|432.71|15
1722348620000|2024-07-30 14:10:20|434.73|432.73|434.74|432.74|434.84|432.84|434.63|432.63|23
1722348630000|2024-07-30 14:10:30|434.77|432.77|434.84|432.84|434.85|432.85|434.72|432.72|16
1722348640000|2024-07-30 14:10:40|434.82|432.82|434.8|432.8|434.84|432.84|434.77|432.77|16
1722348650000|2024-07-30 14:10:50|434.79|432.79|434.81|432.81|434.82|432.82|434.79|432.79|12
1722348660000|2024-07-30 14:11:00|434.82|432.82|434.87|432.87|434.87|432.87|434.8|432.8|9
1722348670000|2024-07-30 14:11:10|434.88|432.88|435.22|433.22|435.35|433.35|434.88|432.88|25
1722348680000|2024-07-30 14:11:20|435.24|433.24|435.17|433.17|435.31|433.31|435.1|433.1|21
1722348690000|2024-07-30 14:11:30|435.18|433.18|435.43|433.43|435.43|433.43|435.18|433.18|9
1722348700000|2024-07-30 14:11:40|435.44|433.44|435.46|433.46|435.48|433.48|435.42|433.42|8
1722348710000|2024-07-30 14:11:50|435.47|433.47|435.47|433.47|435.47|433.47|435.47|433.47|1
1722348720000|2024-07-30 14:12:00|435.48|433.48|435.46|433.46|435.51|433.51|435.46|433.46|6
1722348730000|2024-07-30 14:12:10|435.47|433.47|435.56|433.56|435.6|433.6|435.46|433.46|15
1722348740000|2024-07-30 14:12:20|435.57|433.57|435.61|433.61|435.61|433.61|435.55|433.55|15
1722348750000|2024-07-30 14:12:30|435.62|433.62|435.75|433.75|435.75|433.75|435.62|433.62|6
1722348760000|2024-07-30 14:12:40|435.74|433.74|435.74|433.74|435.75|433.75|435.74|433.74|3
1722348770000|2024-07-30 14:12:50|435.71|433.71|435.75|433.75|435.75|433.75|435.68|433.68|7
1722348780000|2024-07-30 14:13:00|435.74|433.74|435.74|433.74|435.74|433.74|435.74|433.74|1
1722348790000|2024-07-30 14:13:10|435.7|433.7|435.68|433.68|435.7|433.7|435.68|433.68|2
1722348800000|2024-07-30 14:13:20|435.69|433.69|435.69|433.69|435.69|433.69|435.68|433.68|3
1722348810000|2024-07-30 14:13:30|435.7|433.7|435.76|433.76|435.76|433.76|435.69|433.69|10
1722348820000|2024-07-30 14:13:40|435.74|433.74|435.75|433.75|435.75|433.75|435.74|433.74|2
1722348840000|2024-07-30 14:14:00|435.79|433.79|435.87|433.87|435.88|433.88|435.79|433.79|5
1722348850000|2024-07-30 14:14:10|435.88|433.88|436.24|434.24|436.31|434.31|435.88|433.88|18
1722348860000|2024-07-30 14:14:20|436.22|434.22|436.2|434.2|436.28|434.28|436.18|434.18|22
1722348870000|2024-07-30 14:14:30|436.21|434.21|436|434|436.27|434.27|436|434|26
1722348880000|2024-07-30 14:14:40|435.99|433.99|436.54|434.54|436.54|434.54|435.99|433.99|26
1722348890000|2024-07-30 14:14:50|436.51|434.51|436.39|434.39|436.54|434.54|436.39|434.39|22
1722348900000|2024-07-30 14:15:00|436.43|434.43|436.12|434.12|436.43|434.43|436.1|434.1|19
1722348910000|2024-07-30 14:15:10|436.16|434.16|436.13|434.13|436.16|434.16|436|434|14
1722348920000|2024-07-30 14:15:20|436.15|434.15|436.3|434.3|436.45|434.45|436.15|434.15|21
1722348930000|2024-07-30 14:15:30|436.31|434.31|436.37|434.37|436.38|434.38|436.3|434.3|25
1722348940000|2024-07-30 14:15:40|436.35|434.35|436.6|434.6|436.66|434.66|436.3|434.3|15
1722348950000|2024-07-30 14:15:50|436.72|434.72|436.68|434.68|437|435|436.68|434.68|20
1722348960000|2024-07-30 14:16:00|436.65|434.65|436.55|434.55|436.73|434.73|436.55|434.55|18
1722348970000|2024-07-30 14:16:10|436.56|434.56|436.72|434.72|436.75|434.75|436.56|434.56|27
1722348980000|2024-07-30 14:16:20|436.71|434.71|436.86|434.86|436.91|434.91|436.6|434.6|26
1722348990000|2024-07-30 14:16:30|436.85|434.85|436.82|434.82|436.85|434.85|436.59|434.59|28
1722349000000|2024-07-30 14:16:40|436.8|434.8|437.09|435.09|437.14|435.14|436.77|434.77|23
1722349010000|2024-07-30 14:16:50|437.1|435.1|437.4|435.4|437.46|435.46|437.1|435.1|24
1722349020000|2024-07-30 14:17:00|437.38|435.38|437.59|435.59|437.61|435.61|437.3|435.3|26
1722349030000|2024-07-30 14:17:10|437.6|435.6|437.65|435.65|437.65|435.65|437.49|435.49|21
1722349040000|2024-07-30 14:17:20|437.66|435.66|437.24|435.24|437.74|435.74|437.24|435.24|27
1722349050000|2024-07-30 14:17:30|437.15|435.15|436.96|434.96|437.15|435.15|436.96|434.96|21
1722349060000|2024-07-30 14:17:40|436.97|434.97|436.79|434.79|437.02|435.02|436.74|434.74|23
1722349070000|2024-07-30 14:17:50|436.77|434.77|436.79|434.79|436.85|434.85|436.68|434.68|15
1722349080000|2024-07-30 14:18:00|436.8|434.8|436.88|434.88|437|435|436.77|434.77|23
1722349090000|2024-07-30 14:18:10|436.91|434.91|436.79|434.79|436.91|434.91|436.51|434.51|19
1722349100000|2024-07-30 14:18:20|436.68|434.68|436.47|434.47|436.78|434.78|436.47|434.47|25
1722349110000|2024-07-30 14:18:30|436.46|434.46|436.82|434.82|436.84|434.84|436.46|434.46|18
1722349120000|2024-07-30 14:18:40|436.8|434.8|437.09|435.09|437.09|435.09|436.8|434.8|15
1722349130000|2024-07-30 14:18:50|437.05|435.05|436.74|434.74|437.05|435.05|436.72|434.72|16
1722349140000|2024-07-30 14:19:00|436.59|434.59|436.44|434.44|436.59|434.59|436.41|434.41|17
1722349150000|2024-07-30 14:19:10|436.42|434.42|436.1|434.1|436.42|434.42|436.03|434.03|13
1722349160000|2024-07-30 14:19:20|436.09|434.09|436.32|434.32|436.37|434.37|436.05|434.05|27
1722349170000|2024-07-30 14:19:30|436.34|434.34|436.31|434.31|436.35|434.35|436.29|434.29|23
1722349180000|2024-07-30 14:19:40|436.3|434.3|436.21|434.21|436.3|434.3|436.21|434.21|5
1722349190000|2024-07-30 14:19:50|436.16|434.16|436.11|434.11|436.16|434.16|436.11|434.11|2
1722349200000|2024-07-30 14:20:00|436.15|434.15|436.36|434.36|436.42|434.42|436.12|434.12|24
1722349210000|2024-07-30 14:20:10|436.35|434.35|436.16|434.16|436.35|434.35|436.15|434.15|17
1722349220000|2024-07-30 14:20:20|436.15|434.15|435.7|433.7|436.15|434.15|435.65|433.65|21
1722349230000|2024-07-30 14:20:30|435.8|433.8|436.33|434.33|436.38|434.38|435.8|433.8|26
1722349240000|2024-07-30 14:20:40|436.34|434.34|436.65|434.65|436.65|434.65|436.34|434.34|25
1722349250000|2024-07-30 14:20:50|436.67|434.67|436.76|434.76|436.77|434.77|436.61|434.61|21
1722349260000|2024-07-30 14:21:00|436.74|434.74|436.85|434.85|436.98|434.98|436.72|434.72|24
1722349270000|2024-07-30 14:21:10|436.86|434.86|436.85|434.85|436.86|434.86|436.75|434.75|26
1722349280000|2024-07-30 14:21:20|436.83|434.83|437.09|435.09|437.09|435.09|436.83|434.83|27
1722349290000|2024-07-30 14:21:30|437.1|435.1|436.94|434.94|437.12|435.12|436.9|434.9|12
1722349300000|2024-07-30 14:21:40|436.93|434.93|437.21|435.21|437.21|435.21|436.93|434.93|17
1722349310000|2024-07-30 14:21:50|437.22|435.22|437.42|435.42|437.62|435.62|437.22|435.22|18
1722349320000|2024-07-30 14:22:00|437.46|435.46|437.74|435.74|437.77|435.77|437.31|435.31|27
1722349330000|2024-07-30 14:22:10|437.71|435.71|437.68|435.68|437.77|435.77|437.62|435.62|22
1722349340000|2024-07-30 14:22:20|437.67|435.67|437.46|435.46|437.67|435.67|437.41|435.41|25
1722349350000|2024-07-30 14:22:30|437.45|435.45|437.35|435.35|437.45|435.45|437.33|435.33|12
1722349360000|2024-07-30 14:22:40|437.34|435.34|437.21|435.21|437.36|435.36|437.17|435.17|16
1722349370000|2024-07-30 14:22:50|437.26|435.26|436.9|434.9|437.26|435.26|436.88|434.88|16
1722349380000|2024-07-30 14:23:00|436.93|434.93|437.24|435.24|437.24|435.24|436.92|434.92|19
1722349390000|2024-07-30 14:23:10|437.23|435.23|437.54|435.54|437.57|435.57|437.11|435.11|22
1722349400000|2024-07-30 14:23:20|437.53|435.53|437.64|435.64|437.65|435.65|437.5|435.5|11
1722349410000|2024-07-30 14:23:30|437.6|435.6|437.71|435.71|437.77|435.77|437.6|435.6|7
1722349420000|2024-07-30 14:23:40|437.67|435.67|437.7|435.7|437.79|435.79|437.67|435.67|23
1722349430000|2024-07-30 14:23:50|437.69|435.69|437.7|435.7|437.8|435.8|437.69|435.69|17
1722349440000|2024-07-30 14:24:00|437.69|435.69|437.72|435.72|437.84|435.84|437.61|435.61|31
1722349450000|2024-07-30 14:24:10|437.73|435.73|437.91|435.91|437.91|435.91|437.71|435.71|24
1722349460000|2024-07-30 14:24:20|437.9|435.9|437.73|435.73|437.91|435.91|437.73|435.73|20
1722349470000|2024-07-30 14:24:30|437.72|435.72|437.38|435.38|437.72|435.72|437.38|435.38|12
1722349480000|2024-07-30 14:24:40|437.35|435.35|437.07|435.07|437.35|435.35|437.01|435.01|23
1722349490000|2024-07-30 14:24:50|437.04|435.04|436.72|434.72|437.06|435.06|436.72|434.72|15
1722349500000|2024-07-30 14:25:00|436.66|434.66|436.65|434.65|436.69|434.69|436.61|434.61|20
1722349510000|2024-07-30 14:25:10|436.66|434.66|436.73|434.73|436.76|434.76|436.62|434.62|20
1722349520000|2024-07-30 14:25:20|436.72|434.72|436.66|434.66|436.72|434.72|436.61|434.61|10
1722349530000|2024-07-30 14:25:30|436.63|434.63|436.29|434.29|436.65|434.65|436.21|434.21|28
1722349540000|2024-07-30 14:25:40|436.27|434.27|436.14|434.14|436.39|434.39|436.12|434.12|25
1722349550000|2024-07-30 14:25:50|436.13|434.13|436.3|434.3|436.32|434.32|436.13|434.13|30
1722349560000|2024-07-30 14:26:00|436.47|434.47|436.33|434.33|436.5|434.5|436.32|434.32|16
1722349570000|2024-07-30 14:26:10|436.35|434.35|436.98|434.98|436.98|434.98|436.35|434.35|26
1722349580000|2024-07-30 14:26:20|436.97|434.97|437.07|435.07|437.18|435.18|436.95|434.95|25
1722349590000|2024-07-30 14:26:30|436.97|434.97|437.13|435.13|437.17|435.17|436.94|434.94|24
1722349600000|2024-07-30 14:26:40|437.14|435.14|437.43|435.43|437.47|435.47|437.14|435.14|24
1722349610000|2024-07-30 14:26:50|437.41|435.41|437.45|435.45|437.62|435.62|437.32|435.32|32
1722349620000|2024-07-30 14:27:00|437.44|435.44|437.43|435.43|437.52|435.52|437.42|435.42|23
1722349630000|2024-07-30 14:27:10|437.42|435.42|437.51|435.51|437.56|435.56|437.41|435.41|16
1722349640000|2024-07-30 14:27:20|437.49|435.49|437.54|435.54|437.54|435.54|437.21|435.21|20
1722349650000|2024-07-30 14:27:30|437.59|435.59|437.62|435.62|437.81|435.81|437.54|435.54|18
1722349660000|2024-07-30 14:27:40|437.61|435.61|437.57|435.57|437.68|435.68|437.46|435.46|34
1722349670000|2024-07-30 14:27:50|437.58|435.58|437.56|435.56|437.75|435.75|437.54|435.54|20
1722349680000|2024-07-30 14:28:00|437.53|435.53|437.51|435.51|437.66|435.66|437.5|435.5|23
1722349690000|2024-07-30 14:28:10|437.49|435.49|437.5|435.5|437.5|435.5|437.46|435.46|6
1722349700000|2024-07-30 14:28:20|437.52|435.52|437.19|435.19|437.55|435.55|437.14|435.14|14
1722349710000|2024-07-30 14:28:30|437.24|435.24|437.14|435.14|437.38|435.38|437.13|435.13|25
1722349720000|2024-07-30 14:28:40|437.13|435.13|437.92|435.92|437.92|435.92|437.13|435.13|27
1722349730000|2024-07-30 14:28:50|437.93|435.93|437.73|435.73|437.93|435.93|437.68|435.68|29
1722349740000|2024-07-30 14:29:00|437.69|435.69|437.41|435.41|437.7|435.7|437.41|435.41|15
1722349750000|2024-07-30 14:29:10|437.39|435.39|436.99|434.99|437.39|435.39|436.99|434.99|23
1722349760000|2024-07-30 14:29:20|437.01|435.01|437.32|435.32|437.32|435.32|436.97|434.97|25
1722349770000|2024-07-30 14:29:30|437.36|435.36|437.39|435.39|437.5|435.5|437.31|435.31|24
1722349780000|2024-07-30 14:29:40|437.42|435.42|437.33|435.33|437.48|435.48|437.33|435.33|20
1722349790000|2024-07-30 14:29:50|437.26|435.26|437.03|435.03|437.26|435.26|436.96|434.96|12
1722349800000|2024-07-30 14:30:00|437.05|435.05|437.29|435.29|437.54|435.54|437.01|435.01|26
1722349810000|2024-07-30 14:30:10|437.3|435.3|437.8|435.8|437.81|435.81|437.29|435.29|25
1722349820000|2024-07-30 14:30:20|437.79|435.79|437.84|435.84|437.84|435.84|437.63|435.63|15
1722349830000|2024-07-30 14:30:30|437.85|435.85|437.84|435.84|437.9|435.9|437.84|435.84|12
1722349840000|2024-07-30 14:30:40|437.85|435.85|437.91|435.91|437.91|435.91|437.84|435.84|9
1722349850000|2024-07-30 14:30:50|437.92|435.92|437.52|435.52|437.92|435.92|437.52|435.52|19
1722349860000|2024-07-30 14:31:00|437.46|435.46|437.8|435.8|437.84|435.84|437.3|435.3|30
1722349870000|2024-07-30 14:31:10|437.81|435.81|437.58|435.58|437.84|435.84|437.54|435.54|15
1722349880000|2024-07-30 14:31:20|437.61|435.61|437.56|435.56|437.69|435.69|437.5|435.5|26
1722349890000|2024-07-30 14:31:30|437.58|435.58|437.79|435.79|437.8|435.8|437.58|435.58|20
1722349900000|2024-07-30 14:31:40|437.78|435.78|437.84|435.84|437.87|435.87|437.77|435.77|10
1722349910000|2024-07-30 14:31:50|437.79|435.79|437.74|435.74|437.79|435.79|437.72|435.72|3
1722349920000|2024-07-30 14:32:00|437.75|435.75|437.56|435.56|437.8|435.8|437.53|435.53|21
1722349930000|2024-07-30 14:32:10|437.57|435.57|437.77|435.77|437.79|435.79|437.32|435.32|28
1722349940000|2024-07-30 14:32:20|437.76|435.76|437.51|435.51|437.76|435.76|437.47|435.47|28
1722349950000|2024-07-30 14:32:30|437.5|435.5|437.67|435.67|437.71|435.71|437.46|435.46|26
1722349960000|2024-07-30 14:32:40|437.69|435.69|437.41|435.41|437.69|435.69|437.4|435.4|23
1722349970000|2024-07-30 14:32:50|437.54|435.54|437.12|435.12|437.54|435.54|437.07|435.07|28
1722349980000|2024-07-30 14:33:00|437.1|435.1|437.36|435.36|437.39|435.39|437.07|435.07|28
1722349990000|2024-07-30 14:33:10|437.38|435.38|437.84|435.84|437.84|435.84|437.38|435.38|15
1722350000000|2024-07-30 14:33:20|437.78|435.78|437.76|435.76|437.84|435.84|437.73|435.73|13
1722350010000|2024-07-30 14:33:30|437.73|435.73|437.61|435.61|437.73|435.73|437.58|435.58|27
1722350020000|2024-07-30 14:33:40|437.58|435.58|437.53|435.53|437.7|435.7|437.47|435.47|25
1722350030000|2024-07-30 14:33:50|437.51|435.51|437.39|435.39|437.55|435.55|437.39|435.39|23
1722350040000|2024-07-30 14:34:00|437.4|435.4|437.35|435.35|437.53|435.53|437.35|435.35|23
1722350050000|2024-07-30 14:34:10|437.36|435.36|437.25|435.25|437.4|435.4|437.23|435.23|17
1722350060000|2024-07-30 14:34:20|437.28|435.28|437.16|435.16|437.41|435.41|437.16|435.16|23
1722350070000|2024-07-30 14:34:30|437.14|435.14|437.08|435.08|437.14|435.14|437.07|435.07|15
1722350080000|2024-07-30 14:34:40|437.06|435.06|436.98|434.98|437.06|435.06|436.96|434.96|22
1722350090000|2024-07-30 14:34:50|436.97|434.97|436.38|434.38|436.98|434.98|436.35|434.35|25
1722350100000|2024-07-30 14:35:00|436.37|434.37|436.85|434.85|437.01|435.01|436.37|434.37|29
1722350110000|2024-07-30 14:35:10|436.87|434.87|436.4|434.4|436.87|434.87|436.37|434.37|31
1722350120000|2024-07-30 14:35:20|436.41|434.41|436.36|434.36|436.42|434.42|436.36|434.36|25
1722350130000|2024-07-30 14:35:30|436.38|434.38|436.6|434.6|436.6|434.6|436.36|434.36|21
1722350140000|2024-07-30 14:35:40|436.62|434.62|436.38|434.38|436.66|434.66|436.38|434.38|23
1722350150000|2024-07-30 14:35:50|436.37|434.37|436.09|434.09|436.37|434.37|436.06|434.06|25
1722350160000|2024-07-30 14:36:00|436.1|434.1|436.18|434.18|436.42|434.42|436.09|434.09|29
1722350170000|2024-07-30 14:36:10|436.17|434.17|436.22|434.22|436.28|434.28|436.17|434.17|29
1722350180000|2024-07-30 14:36:20|436.2|434.2|436.06|434.06|436.27|434.27|436.06|434.06|30
1722350190000|2024-07-30 14:36:30|436.13|434.13|436.04|434.04|436.13|434.13|435.99|433.99|23
1722350200000|2024-07-30 14:36:40|436.01|434.01|435.86|433.86|436.04|434.04|435.77|433.77|22
1722350210000|2024-07-30 14:36:50|435.88|433.88|436.19|434.19|436.26|434.26|435.83|433.83|31
1722350220000|2024-07-30 14:37:00|436.22|434.22|436.16|434.16|436.22|434.22|436.16|434.16|21
1722350230000|2024-07-30 14:37:10|436.08|434.08|436.08|434.08|436.21|434.21|436.06|434.06|20
1722350240000|2024-07-30 14:37:20|436.11|434.11|436.59|434.59|436.67|434.67|436.11|434.11|26
1722350250000|2024-07-30 14:37:30|436.6|434.6|436.68|434.68|436.82|434.82|436.5|434.5|28
1722350260000|2024-07-30 14:37:40|436.67|434.67|436.63|434.63|436.67|434.67|436.56|434.56|23
1722350270000|2024-07-30 14:37:50|436.57|434.57|436.82|434.82|436.84|434.84|436.48|434.48|21
1722350280000|2024-07-30 14:38:00|436.8|434.8|436.75|434.75|436.8|434.8|436.67|434.67|19
1722350290000|2024-07-30 14:38:10|436.82|434.82|437.29|435.29|437.29|435.29|436.81|434.81|20
1722350300000|2024-07-30 14:38:20|437.24|435.24|437.18|435.18|437.27|435.27|437.13|435.13|19
1722350310000|2024-07-30 14:38:30|437.17|435.17|437.15|435.15|437.17|435.17|437.06|435.06|24
1722350320000|2024-07-30 14:38:40|437.14|435.14|437.22|435.22|437.24|435.24|437.12|435.12|19
1722350330000|2024-07-30 14:38:50|437.29|435.29|437.41|435.41|437.46|435.46|437.27|435.27|27
1722350340000|2024-07-30 14:39:00|437.4|435.4|438.01|436.01|438.04|436.04|437.38|435.38|31
1722350350000|2024-07-30 14:39:10|438|436|437.76|435.76|438.08|436.08|437.76|435.76|29
1722350360000|2024-07-30 14:39:20|437.77|435.77|437.99|435.99|438.04|436.04|437.77|435.77|24
1722350370000|2024-07-30 14:39:30|437.9|435.9|437.48|435.48|437.9|435.9|437.48|435.48|15
1722350380000|2024-07-30 14:39:40|437.43|435.43|437.58|435.58|437.63|435.63|437.37|435.37|27
1722350390000|2024-07-30 14:39:50|437.53|435.53|437.63|435.63|437.68|435.68|437.53|435.53|21
1722350400000|2024-07-30 14:40:00|437.58|435.58|437.82|435.82|437.86|435.86|437.58|435.58|23
1722350410000|2024-07-30 14:40:10|437.84|435.84|437.77|435.77|437.86|435.86|437.74|435.74|15
1722350420000|2024-07-30 14:40:20|437.79|435.79|437.8|435.8|437.96|435.96|437.78|435.78|23
1722350430000|2024-07-30 14:40:30|437.81|435.81|437.76|435.76|437.81|435.81|437.76|435.76|16
1722350440000|2024-07-30 14:40:40|437.65|435.65|437.6|435.6|437.69|435.69|437.45|435.45|20
1722350450000|2024-07-30 14:40:50|437.61|435.61|437.5|435.5|437.61|435.61|437.42|435.42|16
1722350460000|2024-07-30 14:41:00|437.52|435.52|437.53|435.53|437.59|435.59|437.46|435.46|17
1722350470000|2024-07-30 14:41:10|437.54|435.54|437.78|435.78|437.79|435.79|437.54|435.54|18
1722350480000|2024-07-30 14:41:20|437.83|435.83|437.84|435.84|437.91|435.91|437.78|435.78|15
1722350490000|2024-07-30 14:41:30|437.81|435.81|437.83|435.83|437.85|435.85|437.72|435.72|14
1722350500000|2024-07-30 14:41:40|437.77|435.77|437.87|435.87|437.87|435.87|437.73|435.73|11
1722350510000|2024-07-30 14:41:50|437.88|435.88|437.89|435.89|437.9|435.9|437.87|435.87|8
1722350520000|2024-07-30 14:42:00|437.88|435.88|437.86|435.86|437.89|435.89|437.86|435.86|8
1722350530000|2024-07-30 14:42:10|437.83|435.83|437.43|435.43|437.83|435.83|437.35|435.35|16
1722350540000|2024-07-30 14:42:20|437.41|435.41|437.38|435.38|437.42|435.42|437.36|435.36|12
1722350550000|2024-07-30 14:42:30|437.35|435.35|437.19|435.19|437.35|435.35|437.14|435.14|14
1722350560000|2024-07-30 14:42:40|437.18|435.18|437.06|435.06|437.18|435.18|436.95|434.95|16
1722350570000|2024-07-30 14:42:50|437.1|435.1|437.11|435.11|437.13|435.13|437.02|435.02|26
1722350580000|2024-07-30 14:43:00|437.12|435.12|437.11|435.11|437.22|435.22|437.07|435.07|20
1722350590000|2024-07-30 14:43:10|437.1|435.1|436.98|434.98|437.1|435.1|436.91|434.91|22
1722350600000|2024-07-30 14:43:20|436.97|434.97|436.9|434.9|436.97|434.97|436.86|434.86|22
1722350610000|2024-07-30 14:43:30|436.89|434.89|437.2|435.2|437.25|435.25|436.86|434.86|28
1722350620000|2024-07-30 14:43:40|437.19|435.19|437.27|435.27|437.29|435.29|437.16|435.16|19
1722350630000|2024-07-30 14:43:50|437.26|435.26|437.3|435.3|437.36|435.36|437.16|435.16|24
1722350640000|2024-07-30 14:44:00|437.31|435.31|437.42|435.42|437.42|435.42|437.21|435.21|21
1722350650000|2024-07-30 14:44:10|437.38|435.38|437.39|435.39|437.43|435.43|437.25|435.25|19
1722350660000|2024-07-30 14:44:20|437.4|435.4|437.36|435.36|437.41|435.41|437.36|435.36|13
1722350670000|2024-07-30 14:44:30|437.35|435.35|437.23|435.23|437.35|435.35|437.23|435.23|16
1722350680000|2024-07-30 14:44:40|437.2|435.2|436.96|434.96|437.2|435.2|436.96|434.96|23
1722350690000|2024-07-30 14:44:50|436.95|434.95|436.96|434.96|437.04|435.04|436.94|434.94|12
1722350700000|2024-07-30 14:45:00|436.97|434.97|437.09|435.09|437.11|435.11|436.97|434.97|13
1722350710000|2024-07-30 14:45:10|437.07|435.07|437.24|435.24|437.24|435.24|436.98|434.98|24
1722350720000|2024-07-30 14:45:20|437.23|435.23|437.21|435.21|437.25|435.25|437.2|435.2|30
1722350730000|2024-07-30 14:45:30|437.2|435.2|436.8|434.8|437.2|435.2|436.72|434.72|27
1722350740000|2024-07-30 14:45:40|436.85|434.85|437.01|435.01|437.15|435.15|436.85|434.85|31
1722350750000|2024-07-30 14:45:50|437|435|437.19|435.19|437.19|435.19|436.9|434.9|34
1722350760000|2024-07-30 14:46:00|437.2|435.2|437.06|435.06|437.21|435.21|436.99|434.99|23
1722350770000|2024-07-30 14:46:10|437.04|435.04|436.9|434.9|437.04|435.04|436.87|434.87|27
1722350780000|2024-07-30 14:46:20|436.89|434.89|436.67|434.67|436.89|434.89|436.67|434.67|23
1722350790000|2024-07-30 14:46:30|436.66|434.66|436.67|434.67|436.77|434.77|436.66|434.66|25
1722350800000|2024-07-30 14:46:40|436.68|434.68|436.58|434.58|436.97|434.97|436.45|434.45|33
1722350810000|2024-07-30 14:46:50|436.55|434.55|436.5|434.5|436.63|434.63|436.39|434.39|21
1722350820000|2024-07-30 14:47:00|436.47|434.47|436.76|434.76|436.76|434.76|436.39|434.39|26
1722350830000|2024-07-30 14:47:10|436.85|434.85|437|435|437|435|436.74|434.74|27
1722350840000|2024-07-30 14:47:20|436.98|434.98|436.89|434.89|436.98|434.98|436.79|434.79|25
1722350850000|2024-07-30 14:47:30|436.87|434.87|436.85|434.85|436.9|434.9|436.78|434.78|22
1722350860000|2024-07-30 14:47:40|436.84|434.84|436.43|434.43|436.84|434.84|436.41|434.41|20
1722350870000|2024-07-30 14:47:50|436.42|434.42|436.43|434.43|436.46|434.46|436.33|434.33|22
1722350880000|2024-07-30 14:48:00|436.42|434.42|436.48|434.48|436.6|434.6|436.38|434.38|16
1722350890000|2024-07-30 14:48:10|436.49|434.49|435.87|433.87|436.49|434.49|435.8|433.8|28
1722350900000|2024-07-30 14:48:20|435.95|433.95|435.79|433.79|435.96|433.96|435.69|433.69|29
1722350910000|2024-07-30 14:48:30|435.77|433.77|435.96|433.96|435.96|433.96|435.7|433.7|25
1722350920000|2024-07-30 14:48:40|435.98|433.98|435.82|433.82|435.98|433.98|435.71|433.71|24
1722350930000|2024-07-30 14:48:50|435.79|433.79|435.82|433.82|435.83|433.83|435.7|433.7|16
1722350940000|2024-07-30 14:49:00|435.83|433.83|435.8|433.8|435.93|433.93|435.77|433.77|26
1722350950000|2024-07-30 14:49:10|435.77|433.77|435.83|433.83|435.83|433.83|435.59|433.59|24
1722350960000|2024-07-30 14:49:20|435.8|433.8|435.87|433.87|435.91|433.91|435.71|433.71|25
1722350970000|2024-07-30 14:49:30|435.88|433.88|435.97|433.97|436.01|434.01|435.88|433.88|16
1722350980000|2024-07-30 14:49:40|436|434|436.29|434.29|436.29|434.29|435.99|433.99|17
1722350990000|2024-07-30 14:49:50|436.33|434.33|436.32|434.32|436.35|434.35|436.27|434.27|23
1722351000000|2024-07-30 14:50:00|436.29|434.29|436.61|434.61|436.61|434.61|436.18|434.18|30
1722351010000|2024-07-30 14:50:10|436.69|434.69|436.44|434.44|436.72|434.72|436.26|434.26|30
1722351020000|2024-07-30 14:50:20|436.5|434.5|437.01|435.01|437.02|435.02|436.5|434.5|27
1722351030000|2024-07-30 14:50:30|436.97|434.97|437.29|435.29|437.31|435.31|436.88|434.88|33
1722351040000|2024-07-30 14:50:40|437.27|435.27|437.21|435.21|437.41|435.41|437.21|435.21|29
1722351050000|2024-07-30 14:50:50|437.2|435.2|437.3|435.3|437.35|435.35|437.17|435.17|27
1722351060000|2024-07-30 14:51:00|437.29|435.29|437.6|435.6|437.6|435.6|437.26|435.26|30
1722351070000|2024-07-30 14:51:10|437.84|435.84|437.41|435.41|437.84|435.84|437.35|435.35|27
1722351080000|2024-07-30 14:51:20|437.4|435.4|437.44|435.44|437.49|435.49|437.26|435.26|31
1722351090000|2024-07-30 14:51:30|437.41|435.41|437.65|435.65|437.73|435.73|437.41|435.41|26
1722351100000|2024-07-30 14:51:40|437.62|435.62|438.02|436.02|438.14|436.14|437.61|435.61|27
1722351110000|2024-07-30 14:51:50|438.01|436.01|438.02|436.02|438.16|436.16|437.97|435.97|24
1722351120000|2024-07-30 14:52:00|438.04|436.04|437.87|435.87|438.04|436.04|437.78|435.78|21
1722351130000|2024-07-30 14:52:10|437.8|435.8|437.48|435.48|437.8|435.8|437.43|435.43|31
1722351140000|2024-07-30 14:52:20|437.47|435.47|437.49|435.49|437.52|435.52|437.27|435.27|21
1722351150000|2024-07-30 14:52:30|437.42|435.42|437.6|435.6|437.61|435.61|437.37|435.37|20
1722351160000|2024-07-30 14:52:40|437.61|435.61|437.65|435.65|437.8|435.8|437.53|435.53|19
1722351170000|2024-07-30 14:52:50|437.67|435.67|437.51|435.51|437.67|435.67|437.46|435.46|17
1722351180000|2024-07-30 14:53:00|437.5|435.5|437.69|435.69|437.71|435.71|437.45|435.45|17
1722351190000|2024-07-30 14:53:10|437.7|435.7|438.01|436.01|438.02|436.02|437.69|435.69|22
1722351200000|2024-07-30 14:53:20|438|436|438.01|436.01|438.11|436.11|437.96|435.96|21
1722351210000|2024-07-30 14:53:30|438.02|436.02|438.09|436.09|438.09|436.09|438.02|436.02|12
1722351220000|2024-07-30 14:53:40|438.08|436.08|438.08|436.08|438.12|436.12|438.06|436.06|18
1722351230000|2024-07-30 14:53:50|438.06|436.06|437.89|435.89|438.09|436.09|437.89|435.89|19
1722351240000|2024-07-30 14:54:00|437.86|435.86|437.73|435.73|437.86|435.86|437.73|435.73|18
1722351250000|2024-07-30 14:54:10|437.65|435.65|437.75|435.75|437.9|435.9|437.65|435.65|24
1722351260000|2024-07-30 14:54:20|437.64|435.64|437.67|435.67|437.67|435.67|437.57|435.57|23
1722351270000|2024-07-30 14:54:30|437.69|435.69|437.9|435.9|437.92|435.92|437.66|435.66|18
1722351280000|2024-07-30 14:54:40|437.88|435.88|437.89|435.89|438|436|437.86|435.86|16
1722351290000|2024-07-30 14:54:50|437.87|435.87|438.09|436.09|438.1|436.1|437.87|435.87|18
1722351300000|2024-07-30 14:55:00|438.08|436.08|437.92|435.92|438.08|436.08|437.91|435.91|18
1722351310000|2024-07-30 14:55:10|437.9|435.9|437.41|435.41|437.9|435.9|437.41|435.41|29
1722351320000|2024-07-30 14:55:20|437.42|435.42|437.77|435.77|437.85|435.85|437.42|435.42|20
1722351330000|2024-07-30 14:55:30|437.76|435.76|438.02|436.02|438.11|436.11|437.76|435.76|23
1722351340000|2024-07-30 14:55:40|438.03|436.03|437.97|435.97|438.03|436.03|437.8|435.8|25
1722351350000|2024-07-30 14:55:50|437.98|435.98|437.9|435.9|437.98|435.98|437.77|435.77|26
1722351360000|2024-07-30 14:56:00|437.86|435.86|437.91|435.91|437.96|435.96|437.84|435.84|17
1722351370000|2024-07-30 14:56:10|437.92|435.92|438.13|436.13|438.2|436.2|437.92|435.92|30
1722351380000|2024-07-30 14:56:20|438.12|436.12|438.11|436.11|438.18|436.18|438.11|436.11|20
1722351390000|2024-07-30 14:56:30|438.13|436.13|438.01|436.01|438.14|436.14|437.97|435.97|20
1722351400000|2024-07-30 14:56:40|438.02|436.02|438.02|436.02|438.15|436.15|437.98|435.98|22
1722351410000|2024-07-30 14:56:50|438.06|436.06|437.92|435.92|438.06|436.06|437.92|435.92|18
1722351420000|2024-07-30 14:57:00|437.91|435.91|437.73|435.73|437.91|435.91|437.71|435.71|20
1722351430000|2024-07-30 14:57:10|437.75|435.75|437.7|435.7|437.78|435.78|437.51|435.51|23
1722351440000|2024-07-30 14:57:20|437.69|435.69|437.67|435.67|437.7|435.7|437.64|435.64|13
1722351450000|2024-07-30 14:57:30|437.68|435.68|437.59|435.59|437.68|435.68|437.39|435.39|25
1722351460000|2024-07-30 14:57:40|437.61|435.61|437.49|435.49|437.61|435.61|437.48|435.48|10
1722351470000|2024-07-30 14:57:50|437.5|435.5|437.48|435.48|437.58|435.58|437.47|435.47|13
1722351480000|2024-07-30 14:58:00|437.49|435.49|437.5|435.5|437.51|435.51|437.48|435.48|5
1722351490000|2024-07-30 14:58:10|437.46|435.46|437.41|435.41|437.46|435.46|437.35|435.35|4
1722351500000|2024-07-30 14:58:20|437.31|435.31|437.19|435.19|437.31|435.31|436.83|434.83|25
1722351510000|2024-07-30 14:58:30|437.21|435.21|437.22|435.22|437.3|435.3|437.2|435.2|11
1722351520000|2024-07-30 14:58:40|437.21|435.21|435.56|433.56|437.21|435.21|435.56|433.56|23
1722351530000|2024-07-30 14:58:50|435.53|433.53|435.18|433.18|435.53|433.53|435.16|433.16|22
1722351540000|2024-07-30 14:59:00|435.14|433.14|435.55|433.55|435.55|433.55|434.76|432.76|23
1722351550000|2024-07-30 14:59:10|435.42|433.42|435.24|433.24|435.44|433.44|435.23|433.23|19
1722351560000|2024-07-30 14:59:20|435.21|433.21|435.34|433.34|435.35|433.35|435.06|433.06|24
1722351570000|2024-07-30 14:59:30|435.35|433.35|435.43|433.43|435.43|433.43|435.35|433.35|9
1722351580000|2024-07-30 14:59:40|435.37|433.37|435.44|433.44|435.47|433.47|435.37|433.37|9
1722351590000|2024-07-30 14:59:50|435.45|433.45|435.44|433.44|435.48|433.48|435.44|433.44|5
1722351600000|2024-07-30 15:00:00|435.49|433.49|435.91|433.91|435.91|433.91|435.49|433.49|11
1722351610000|2024-07-30 15:00:10|435.96|433.96|435.91|433.91|435.97|433.97|435.7|433.7|25
1722351620000|2024-07-30 15:00:20|435.86|433.86|435.91|433.91|435.91|433.91|435.67|433.67|21
1722351630000|2024-07-30 15:00:30|435.95|433.95|435.96|433.96|436.02|434.02|435.91|433.91|13
1722351640000|2024-07-30 15:00:40|435.99|433.99|435.88|433.88|436.04|434.04|435.8|433.8|19
1722351650000|2024-07-30 15:00:50|435.87|433.87|435.96|433.96|435.96|433.96|435.75|433.75|23
1722351660000|2024-07-30 15:01:00|435.97|433.97|435.93|433.93|436.01|434.01|435.93|433.93|9
1722351670000|2024-07-30 15:01:10|435.83|433.83|435.75|433.75|435.93|433.93|435.69|433.69|32
1722351680000|2024-07-30 15:01:20|435.76|433.76|435.14|433.14|435.76|433.76|434.95|432.95|38
1722351690000|2024-07-30 15:01:30|435.17|433.17|435.46|433.46|435.78|433.78|435.17|433.17|31
1722351700000|2024-07-30 15:01:40|435.33|433.33|435.64|433.64|435.74|433.74|435.27|433.27|27
1722351710000|2024-07-30 15:01:50|435.63|433.63|435.98|433.98|435.99|433.99|435.63|433.63|17
1722351720000|2024-07-30 15:02:00|435.99|433.99|436.5|434.5|436.53|434.53|435.99|433.99|12
1722351730000|2024-07-30 15:02:10|436.49|434.49|435.82|433.82|436.49|434.49|435.66|433.66|33
1722351740000|2024-07-30 15:02:20|435.89|433.89|436.5|434.5|436.5|434.5|435.89|433.89|28
1722351750000|2024-07-30 15:02:30|436.51|434.51|436.47|434.47|436.55|434.55|436.45|434.45|25
1722351760000|2024-07-30 15:02:40|436.48|434.48|436.48|434.48|436.57|434.57|436.41|434.41|17
1722351770000|2024-07-30 15:02:50|436.47|434.47|436.24|434.24|436.52|434.52|436.18|434.18|20
1722351780000|2024-07-30 15:03:00|436.25|434.25|435.84|433.84|436.55|434.55|435.84|433.84|20
1722351790000|2024-07-30 15:03:10|435.83|433.83|436.21|434.21|436.29|434.29|435.83|433.83|30
1722351800000|2024-07-30 15:03:20|436.26|434.26|436.46|434.46|436.51|434.51|436.26|434.26|27
1722351810000|2024-07-30 15:03:30|436.48|434.48|436.55|434.55|436.55|434.55|436.48|434.48|13
1722351820000|2024-07-30 15:03:40|436.54|434.54|436.44|434.44|436.55|434.55|436.44|434.44|7
1722351830000|2024-07-30 15:03:50|436.34|434.34|436.1|434.1|436.36|434.36|436.1|434.1|19
1722351840000|2024-07-30 15:04:00|436.09|434.09|435.98|433.98|436.22|434.22|435.95|433.95|23
1722351850000|2024-07-30 15:04:10|436.02|434.02|436.55|434.55|436.55|434.55|435.97|433.97|25
1722351860000|2024-07-30 15:04:20|436.54|434.54|436.55|434.55|436.57|434.57|436.54|434.54|6
1722351870000|2024-07-30 15:04:30|436.5|434.5|436.55|434.55|436.56|434.56|436.45|434.45|11
1722351880000|2024-07-30 15:04:40|436.65|434.65|436.89|434.89|436.92|434.92|436.65|434.65|12
1722351890000|2024-07-30 15:04:50|436.86|434.86|436.96|434.96|436.96|434.96|436.85|434.85|20
1722351900000|2024-07-30 15:05:00|436.95|434.95|436.88|434.88|436.95|434.95|436.78|434.78|26
1722351910000|2024-07-30 15:05:10|436.89|434.89|436.86|434.86|436.89|434.89|436.76|434.76|18
1722351920000|2024-07-30 15:05:20|436.85|434.85|436.81|434.81|436.88|434.88|436.69|434.69|30
1722351930000|2024-07-30 15:05:30|436.8|434.8|437.32|435.32|437.4|435.4|436.79|434.79|17
1722351940000|2024-07-30 15:05:40|437.27|435.27|437.45|435.45|437.45|435.45|437.25|435.25|25
1722351950000|2024-07-30 15:05:50|437.43|435.43|437.11|435.11|437.43|435.43|437.07|435.07|28
1722351960000|2024-07-30 15:06:00|437.13|435.13|437.92|435.92|437.96|435.96|437.13|435.13|20
1722351970000|2024-07-30 15:06:10|437.87|435.87|437.49|435.49|437.92|435.92|437.49|435.49|17
1722351980000|2024-07-30 15:06:20|437.52|435.52|437.28|435.28|437.63|435.63|437.27|435.27|26
1722351990000|2024-07-30 15:06:30|437.29|435.29|437.27|435.27|437.31|435.31|437.12|435.12|18
1722352000000|2024-07-30 15:06:40|437.26|435.26|437.29|435.29|437.41|435.41|437.25|435.25|23
1722352010000|2024-07-30 15:06:50|437.27|435.27|437.58|435.58|437.74|435.74|437.25|435.25|21
1722352020000|2024-07-30 15:07:00|437.51|435.51|437.74|435.74|437.74|435.74|437.51|435.51|15
1722352030000|2024-07-30 15:07:10|437.73|435.73|437.38|435.38|437.73|435.73|437.38|435.38|18
1722352040000|2024-07-30 15:07:20|437.37|435.37|437.49|435.49|437.54|435.54|437.35|435.35|26
1722352050000|2024-07-30 15:07:30|437.52|435.52|437.3|435.3|437.52|435.52|437.15|435.15|26
1722352060000|2024-07-30 15:07:40|437.2|435.2|437.43|435.43|437.43|435.43|437.19|435.19|12
1722352070000|2024-07-30 15:07:50|437.45|435.45|437.6|435.6|437.6|435.6|437.44|435.44|18
1722352080000|2024-07-30 15:08:00|437.67|435.67|437.63|435.63|437.74|435.74|437.5|435.5|19
1722352090000|2024-07-30 15:08:10|437.64|435.64|437.44|435.44|437.64|435.64|437.38|435.38|26
1722352100000|2024-07-30 15:08:20|437.42|435.42|437.47|435.47|437.51|435.51|437.38|435.38|27
1722352110000|2024-07-30 15:08:30|437.48|435.48|437.57|435.57|437.69|435.69|437.48|435.48|25
1722352120000|2024-07-30 15:08:40|437.56|435.56|437.32|435.32|437.66|435.66|437.32|435.32|31
1722352130000|2024-07-30 15:08:50|437.35|435.35|437.6|435.6|437.73|435.73|437.33|435.33|34
1722352140000|2024-07-30 15:09:00|437.59|435.59|437.71|435.71|437.71|435.71|437.48|435.48|25
1722352150000|2024-07-30 15:09:10|437.72|435.72|437.68|435.68|437.73|435.73|437.65|435.65|13
1722352160000|2024-07-30 15:09:20|437.61|435.61|437.44|435.44|437.72|435.72|437.43|435.43|17
1722352170000|2024-07-30 15:09:30|437.42|435.42|437.5|435.5|437.61|435.61|437.42|435.42|13
1722352180000|2024-07-30 15:09:40|437.45|435.45|437.34|435.34|437.5|435.5|437.34|435.34|21
1722352190000|2024-07-30 15:09:50|437.35|435.35|437.56|435.56|437.56|435.56|437.32|435.32|18
1722352200000|2024-07-30 15:10:00|437.53|435.53|437.12|435.12|437.53|435.53|437.08|435.08|28
1722352210000|2024-07-30 15:10:10|437.08|435.08|437.19|435.19|437.3|435.3|437.07|435.07|26
1722352220000|2024-07-30 15:10:20|437.18|435.18|437.54|435.54|437.54|435.54|437.18|435.18|25
1722352230000|2024-07-30 15:10:30|437.53|435.53|437.44|435.44|437.62|435.62|437.43|435.43|27
1722352240000|2024-07-30 15:10:40|437.47|435.47|437.69|435.69|437.71|435.71|437.47|435.47|24
1722352250000|2024-07-30 15:10:50|437.67|435.67|437.77|435.77|437.77|435.77|437.65|435.65|16
1722352260000|2024-07-30 15:11:00|437.74|435.74|437.65|435.65|437.76|435.76|437.64|435.64|11
1722352270000|2024-07-30 15:11:10|437.63|435.63|437.38|435.38|437.7|435.7|437.38|435.38|23
1722352280000|2024-07-30 15:11:20|437.39|435.39|437.02|435.02|437.45|435.45|437.02|435.02|29
1722352290000|2024-07-30 15:11:30|437.03|435.03|437.07|435.07|437.1|435.1|437|435|24
1722352300000|2024-07-30 15:11:40|437.1|435.1|436.82|434.82|437.19|435.19|436.82|434.82|23
1722352310000|2024-07-30 15:11:50|436.81|434.81|436.91|434.91|436.93|434.93|436.7|434.7|23
1722352320000|2024-07-30 15:12:00|436.9|434.9|436.83|434.83|436.98|434.98|436.83|434.83|11
1722352330000|2024-07-30 15:12:10|436.87|434.87|436.86|434.86|436.87|434.87|436.86|434.86|2
1722352340000|2024-07-30 15:12:20|436.78|434.78|436.85|434.85|436.85|434.85|436.76|434.76|18
1722352350000|2024-07-30 15:12:30|436.84|434.84|436.96|434.96|436.97|434.97|436.84|434.84|22
1722352360000|2024-07-30 15:12:40|436.94|434.94|436.92|434.92|436.98|434.98|436.83|434.83|32
1722352370000|2024-07-30 15:12:50|436.91|434.91|436.89|434.89|436.96|434.96|436.84|434.84|17
1722352380000|2024-07-30 15:13:00|436.92|434.92|436.94|434.94|436.94|434.94|436.83|434.83|20
1722352390000|2024-07-30 15:13:10|436.95|434.95|437|435|437.02|435.02|436.85|434.85|25
1722352400000|2024-07-30 15:13:20|437.01|435.01|437.01|435.01|437.13|435.13|436.99|434.99|19
1722352410000|2024-07-30 15:13:30|436.92|434.92|436.95|434.95|436.98|434.98|436.85|434.85|25
1722352420000|2024-07-30 15:13:40|436.93|434.93|436.96|434.96|436.97|434.97|436.83|434.83|20
1722352430000|2024-07-30 15:13:50|436.95|434.95|436.91|434.91|436.95|434.95|436.84|434.84|23
1722352440000|2024-07-30 15:14:00|436.93|434.93|436.83|434.83|436.95|434.95|436.83|434.83|18
1722352450000|2024-07-30 15:14:10|436.82|434.82|436.84|434.84|436.85|434.85|436.68|434.68|22
1722352460000|2024-07-30 15:14:20|436.87|434.87|436.79|434.79|437|435|436.77|434.77|17
1722352470000|2024-07-30 15:14:30|436.77|434.77|436.68|434.68|436.77|434.77|436.68|434.68|22
1722352480000|2024-07-30 15:14:40|436.69|434.69|436.59|434.59|436.76|434.76|436.57|434.57|22
1722352490000|2024-07-30 15:14:50|436.6|434.6|436.55|434.55|436.6|434.6|436.38|434.38|20
1722352500000|2024-07-30 15:15:00|436.58|434.58|436.83|434.83|436.83|434.83|436.58|434.58|21
1722352510000|2024-07-30 15:15:10|436.84|434.84|436.84|434.84|436.87|434.87|436.84|434.84|7
1722352520000|2024-07-30 15:15:20|436.8|434.8|436.58|434.58|436.8|434.8|436.56|434.56|23
1722352530000|2024-07-30 15:15:30|436.6|434.6|436.56|434.56|436.63|434.63|436.49|434.49|23
1722352540000|2024-07-30 15:15:40|436.6|434.6|436.36|434.36|436.6|434.6|436.35|434.35|27
1722352550000|2024-07-30 15:15:50|436.35|434.35|436.49|434.49|436.5|434.5|436.23|434.23|19
1722352560000|2024-07-30 15:16:00|436.44|434.44|436.7|434.7|436.7|434.7|436.44|434.44|18
1722352570000|2024-07-30 15:16:10|436.72|434.72|436.48|434.48|436.83|434.83|436.47|434.47|28
1722352580000|2024-07-30 15:16:20|436.47|434.47|436.42|434.42|436.51|434.51|436.33|434.33|23
1722352590000|2024-07-30 15:16:30|436.46|434.46|436.77|434.77|436.77|434.77|436.46|434.46|15
1722352600000|2024-07-30 15:16:40|436.72|434.72|436.82|434.82|436.82|434.82|436.72|434.72|17
1722352610000|2024-07-30 15:16:50|436.81|434.81|436.81|434.81|436.81|434.81|436.81|434.81|1
1722352620000|2024-07-30 15:17:00|436.84|434.84|436.81|434.81|436.84|434.84|436.81|434.81|2
1722352630000|2024-07-30 15:17:10|436.83|434.83|436.66|434.66|436.83|434.83|436.62|434.62|9
1722352640000|2024-07-30 15:17:20|436.65|434.65|436.58|434.58|436.68|434.68|436.5|434.5|31
1722352650000|2024-07-30 15:17:30|436.57|434.57|436.65|434.65|436.67|434.67|436.57|434.57|31
1722352660000|2024-07-30 15:17:40|436.64|434.64|436.69|434.69|436.75|434.75|436.61|434.61|18
1722352670000|2024-07-30 15:17:50|436.7|434.7|436.75|434.75|436.75|434.75|436.7|434.7|16
1722352680000|2024-07-30 15:18:00|436.76|434.76|436.74|434.74|436.8|434.8|436.74|434.74|5
1722352690000|2024-07-30 15:18:10|436.79|434.79|436.78|434.78|436.83|434.83|436.73|434.73|14
1722352700000|2024-07-30 15:18:20|436.73|434.73|436.79|434.79|436.81|434.81|436.72|434.72|7
1722352710000|2024-07-30 15:18:30|436.83|434.83|436.83|434.83|436.84|434.84|436.83|434.83|3
1722352720000|2024-07-30 15:18:40|436.74|434.74|436.79|434.79|436.83|434.83|436.71|434.71|9
1722352730000|2024-07-30 15:18:50|436.7|434.7|436.74|434.74|436.79|434.79|436.64|434.64|16
1722352740000|2024-07-30 15:19:00|436.75|434.75|436.53|434.53|436.75|434.75|436.52|434.52|20
1722352750000|2024-07-30 15:19:10|436.52|434.52|436.45|434.45|436.52|434.52|436.42|434.42|13
1722352760000|2024-07-30 15:19:20|436.42|434.42|436.48|434.48|436.48|434.48|436.33|434.33|20
1722352770000|2024-07-30 15:19:30|436.52|434.52|436.71|434.71|436.72|434.72|436.52|434.52|6
1722352780000|2024-07-30 15:19:40|436.73|434.73|436.71|434.71|436.73|434.73|436.71|434.71|2
1722352790000|2024-07-30 15:19:50|436.69|434.69|436.71|434.71|436.71|434.71|436.68|434.68|4
1722352800000|2024-07-30 15:20:00|436.67|434.67|436.41|434.41|436.71|434.71|436.37|434.37|26
1722352810000|2024-07-30 15:20:10|436.42|434.42|436.33|434.33|436.48|434.48|436.32|434.32|31
1722352820000|2024-07-30 15:20:20|436.34|434.34|436.44|434.44|436.46|434.46|436.34|434.34|25
1722352830000|2024-07-30 15:20:30|436.39|434.39|436.44|434.44|436.44|434.44|436.36|434.36|23
1722352840000|2024-07-30 15:20:40|436.45|434.45|436.65|434.65|436.67|434.67|436.44|434.44|24
1722352850000|2024-07-30 15:20:50|436.66|434.66|436.64|434.64|436.7|434.7|436.61|434.61|27
1722352860000|2024-07-30 15:21:00|436.61|434.61|436.55|434.55|436.66|434.66|436.5|434.5|23
1722352870000|2024-07-30 15:21:10|436.56|434.56|436.54|434.54|436.6|434.6|436.44|434.44|28
1722352880000|2024-07-30 15:21:20|436.52|434.52|436.3|434.3|436.52|434.52|436.2|434.2|25
1722352890000|2024-07-30 15:21:30|436.29|434.29|436.34|434.34|436.34|434.34|436.25|434.25|25
1722352900000|2024-07-30 15:21:40|436.32|434.32|436.41|434.41|436.41|434.41|436.32|434.32|24
1722352910000|2024-07-30 15:21:50|436.44|434.44|436.5|434.5|436.5|434.5|436.44|434.44|8
1722352920000|2024-07-30 15:22:00|436.47|434.47|436.26|434.26|436.47|434.47|436.21|434.21|18
1722352930000|2024-07-30 15:22:10|436.27|434.27|436.2|434.2|436.3|434.3|436.14|434.14|21
1722352940000|2024-07-30 15:22:20|436.19|434.19|436.36|434.36|436.36|434.36|436.19|434.19|20
1722352950000|2024-07-30 15:22:30|436.43|434.43|436.56|434.56|436.59|434.59|436.43|434.43|21
1722352960000|2024-07-30 15:22:40|436.52|434.52|436.54|434.54|436.61|434.61|436.52|434.52|13
1722352970000|2024-07-30 15:22:50|436.55|434.55|436.32|434.32|436.59|434.59|436.32|434.32|27
1722352980000|2024-07-30 15:23:00|436.29|434.29|436.4|434.4|436.4|434.4|436.24|434.24|18
1722352990000|2024-07-30 15:23:10|436.38|434.38|436.35|434.35|436.39|434.39|436.25|434.25|21
1722353000000|2024-07-30 15:23:20|436.37|434.37|436.39|434.39|436.41|434.41|436.33|434.33|29
1722353010000|2024-07-30 15:23:30|436.38|434.38|436.47|434.47|436.47|434.47|436.32|434.32|21
1722353020000|2024-07-30 15:23:40|436.48|434.48|436.4|434.4|436.55|434.55|436.38|434.38|16
1722353030000|2024-07-30 15:23:50|436.39|434.39|436.24|434.24|436.41|434.41|436.24|434.24|22
1722353040000|2024-07-30 15:24:00|436.22|434.22|436.21|434.21|436.22|434.22|436.04|434.04|25
1722353050000|2024-07-30 15:24:10|436.19|434.19|436.15|434.15|436.25|434.25|436.11|434.11|10
1722353060000|2024-07-30 15:24:20|436.2|434.2|436.23|434.23|436.23|434.23|436.14|434.14|11
1722353070000|2024-07-30 15:24:30|436.24|434.24|435.7|433.7|436.27|434.27|435.7|433.7|14
1722353080000|2024-07-30 15:24:40|435.71|433.71|435.83|433.83|435.95|433.95|435.69|433.69|19
1722353090000|2024-07-30 15:24:50|435.85|433.85|435.92|433.92|435.94|433.94|435.84|433.84|25
1722353100000|2024-07-30 15:25:00|435.97|433.97|435.98|433.98|436.09|434.09|435.92|433.92|17
1722353110000|2024-07-30 15:25:10|436.03|434.03|436.05|434.05|436.06|434.06|435.93|433.93|21
1722353120000|2024-07-30 15:25:20|436.04|434.04|435.97|433.97|436.04|434.04|435.95|433.95|19
1722353130000|2024-07-30 15:25:30|435.98|433.98|436.13|434.13|436.13|434.13|435.98|433.98|10
1722353140000|2024-07-30 15:25:40|436.06|434.06|436.13|434.13|436.13|434.13|436.06|434.06|4
1722353150000|2024-07-30 15:25:50|436.16|434.16|436.46|434.46|436.55|434.55|436.16|434.16|31
1722353160000|2024-07-30 15:26:00|436.45|434.45|436.07|434.07|436.48|434.48|436.03|434.03|24
1722353170000|2024-07-30 15:26:10|436.09|434.09|436.21|434.21|436.21|434.21|436.07|434.07|27
1722353180000|2024-07-30 15:26:20|436.24|434.24|436.11|434.11|436.24|434.24|436.1|434.1|17
1722353190000|2024-07-30 15:26:30|436.12|434.12|436.18|434.18|436.24|434.24|436.12|434.12|18
1722353200000|2024-07-30 15:26:40|436.2|434.2|436.12|434.12|436.2|434.2|436.09|434.09|10
1722353210000|2024-07-30 15:26:50|436.09|434.09|436.06|434.06|436.11|434.11|436|434|10
1722353220000|2024-07-30 15:27:00|436.1|434.1|435.98|433.98|436.2|434.2|435.98|433.98|18
1722353230000|2024-07-30 15:27:10|436.01|434.01|436.22|434.22|436.24|434.24|436.01|434.01|16
1722353240000|2024-07-30 15:27:20|436.21|434.21|436.44|434.44|436.44|434.44|436.18|434.18|17
1722353250000|2024-07-30 15:27:30|436.45|434.45|436.61|434.61|436.71|434.71|436.45|434.45|10
1722353260000|2024-07-30 15:27:40|436.58|434.58|436.71|434.71|436.71|434.71|436.58|434.58|7
1722353300000|2024-07-30 15:28:20|436.72|434.72|436.71|434.71|436.72|434.72|436.71|434.71|2
1722353320000|2024-07-30 15:28:40|436.8|434.8|436.87|434.87|436.9|434.9|436.8|434.8|4
1722353330000|2024-07-30 15:28:50|436.83|434.83|436.72|434.72|436.83|434.83|436.65|434.65|16
1722353340000|2024-07-30 15:29:00|436.76|434.76|436.5|434.5|436.76|434.76|436.5|434.5|13
1722353350000|2024-07-30 15:29:10|436.48|434.48|436.33|434.33|436.49|434.49|436.33|434.33|22
1722353360000|2024-07-30 15:29:20|436.34|434.34|436.2|434.2|436.39|434.39|436.2|434.2|17
1722353370000|2024-07-30 15:29:30|436.21|434.21|436.2|434.2|436.23|434.23|436.13|434.13|25
1722353380000|2024-07-30 15:29:40|436.21|434.21|436.28|434.28|436.28|434.28|436.05|434.05|17
1722353390000|2024-07-30 15:29:50|436.22|434.22|436.19|434.19|436.24|434.24|436.16|434.16|13
1722353400000|2024-07-30 15:30:00|436.18|434.18|436.11|434.11|436.2|434.2|436.07|434.07|32
1722353410000|2024-07-30 15:30:10|436.14|434.14|435.89|433.89|436.14|434.14|435.86|433.86|26
1722353420000|2024-07-30 15:30:20|435.88|433.88|435.71|433.71|435.93|433.93|435.68|433.68|25
1722353430000|2024-07-30 15:30:30|435.69|433.69|435.68|433.68|435.77|433.77|435.57|433.57|29
1722353440000|2024-07-30 15:30:40|435.71|433.71|435.82|433.82|435.84|433.84|435.71|433.71|29
1722353450000|2024-07-30 15:30:50|435.8|433.8|435.97|433.97|435.97|433.97|435.77|433.77|20
1722353460000|2024-07-30 15:31:00|435.94|433.94|435.94|433.94|436|434|435.9|433.9|26
1722353470000|2024-07-30 15:31:10|435.95|433.95|435.61|433.61|435.95|433.95|435.61|433.61|25
1722353480000|2024-07-30 15:31:20|435.59|433.59|435.59|433.59|435.62|433.62|435.5|433.5|24
1722353490000|2024-07-30 15:31:30|435.55|433.55|435.4|433.4|435.55|433.55|435.38|433.38|29
1722353500000|2024-07-30 15:31:40|435.44|433.44|435.45|433.45|435.46|433.46|435.35|433.35|18
1722353510000|2024-07-30 15:31:50|435.39|433.39|435.37|433.37|435.39|433.39|435.27|433.27|17
1722353520000|2024-07-30 15:32:00|435.4|433.4|435.39|433.39|435.45|433.45|435.38|433.38|23
1722353530000|2024-07-30 15:32:10|435.38|433.38|435.06|433.06|435.38|433.38|435.06|433.06|22
1722353540000|2024-07-30 15:32:20|435.08|433.08|435.15|433.15|435.15|433.15|435.08|433.08|17
1722353550000|2024-07-30 15:32:30|435.05|433.05|435.23|433.23|435.27|433.27|435.03|433.03|14
1722353560000|2024-07-30 15:32:40|435.22|433.22|435.05|433.05|435.25|433.25|435.05|433.05|22
1722353570000|2024-07-30 15:32:50|435.07|433.07|435.22|433.22|435.24|433.24|435.05|433.05|20
1722353580000|2024-07-30 15:33:00|435.23|433.23|435.27|433.27|435.46|433.46|435.22|433.22|22
1722353590000|2024-07-30 15:33:10|435.25|433.25|435.35|433.35|435.38|433.38|435.25|433.25|20
1722353600000|2024-07-30 15:33:20|435.36|433.36|435.34|433.34|435.44|433.44|435.33|433.33|17
1722353610000|2024-07-30 15:33:30|435.35|433.35|435.32|433.32|435.48|433.48|435.31|433.31|28
1722353620000|2024-07-30 15:33:40|435.33|433.33|435.4|433.4|435.51|433.51|435.31|433.31|21
1722353630000|2024-07-30 15:33:50|435.39|433.39|435.43|433.43|435.44|433.44|435.35|433.35|23
1722353640000|2024-07-30 15:34:00|435.45|433.45|435.58|433.58|435.63|433.63|435.45|433.45|28
1722353650000|2024-07-30 15:34:10|435.56|433.56|435.73|433.73|435.75|433.75|435.47|433.47|20
1722353660000|2024-07-30 15:34:20|435.74|433.74|435.72|433.72|435.79|433.79|435.72|433.72|10
1722353670000|2024-07-30 15:34:30|435.71|433.71|435.86|433.86|435.86|433.86|435.71|433.71|16
1722353680000|2024-07-30 15:34:40|435.87|433.87|435.71|433.71|435.87|433.87|435.71|433.71|16
1722353690000|2024-07-30 15:34:50|435.73|433.73|435.53|433.53|435.73|433.73|435.53|433.53|21
1722353700000|2024-07-30 15:35:00|435.52|433.52|435.45|433.45|435.57|433.57|435.36|433.36|20
1722353710000|2024-07-30 15:35:10|435.43|433.43|435.01|433.01|435.45|433.45|435|433|21
1722353720000|2024-07-30 15:35:20|435|433|434.97|432.97|435.04|433.04|434.9|432.9|14
1722353730000|2024-07-30 15:35:30|434.96|432.96|434.89|432.89|435|433|434.78|432.78|25
1722353740000|2024-07-30 15:35:40|434.9|432.9|434.9|432.9|434.95|432.95|434.82|432.82|19
1722353750000|2024-07-30 15:35:50|434.91|432.91|434.75|432.75|434.93|432.93|434.74|432.74|24
1722353760000|2024-07-30 15:36:00|434.77|432.77|434.81|432.81|434.91|432.91|434.75|432.75|28
1722353770000|2024-07-30 15:36:10|434.78|432.78|434.56|432.56|434.81|432.81|434.54|432.54|30
1722353780000|2024-07-30 15:36:20|434.55|432.55|434.32|432.32|434.56|432.56|434.31|432.31|22
1722353790000|2024-07-30 15:36:30|434.31|432.31|434.07|432.07|434.32|432.32|434.07|432.07|24
1722353800000|2024-07-30 15:36:40|434.04|432.04|434.06|432.06|434.1|432.1|434.01|432.01|17
1722353810000|2024-07-30 15:36:50|434.1|432.1|434.03|432.03|434.18|432.18|434.01|432.01|12
1722353820000|2024-07-30 15:37:00|434|432|434.09|432.09|434.13|432.13|434|432|19
1722353830000|2024-07-30 15:37:10|434.14|432.14|434.02|432.02|434.19|432.19|434.02|432.02|23
1722353840000|2024-07-30 15:37:20|434.01|432.01|434.08|432.08|434.08|432.08|434|432|18
1722353850000|2024-07-30 15:37:30|434.06|432.06|434.06|432.06|434.09|432.09|434|432|17
1722353860000|2024-07-30 15:37:40|434.08|432.08|434.23|432.23|434.23|432.23|434.05|432.05|10
1722353880000|2024-07-30 15:38:00|434.18|432.18|434.23|432.23|434.23|432.23|434.18|432.18|4
1722353890000|2024-07-30 15:38:10|434.19|432.19|434.09|432.09|434.19|432.19|434|432|17
1722353900000|2024-07-30 15:38:20|434.04|432.04|434.23|432.23|434.23|432.23|434.03|432.03|11
1722353910000|2024-07-30 15:38:30|434.17|432.17|434.16|432.16|434.23|432.23|434.16|432.16|7
1722353920000|2024-07-30 15:38:40|434.17|432.17|434.19|432.19|434.23|432.23|434.17|432.17|18
1722353930000|2024-07-30 15:38:50|434.21|432.21|434|432|434.21|432.21|434|432|18
1722353940000|2024-07-30 15:39:00|434.03|432.03|434.03|432.03|434.05|432.05|434|432|11
1722353950000|2024-07-30 15:39:10|434.05|432.05|434|432|434.05|432.05|434|432|10
1722353980000|2024-07-30 15:39:40|434.01|432.01|434|432|434.01|432.01|434|432|2
1722353990000|2024-07-30 15:39:50|434.01|432.01|434.02|432.02|434.05|432.05|434|432|10
1722354000000|2024-07-30 15:40:00|434.01|432.01|434.18|432.18|434.23|432.23|434.01|432.01|25
1722354010000|2024-07-30 15:40:10|434.19|432.19|434|432|434.22|432.22|434|432|15
1722354020000|2024-07-30 15:40:20|434.01|432.01|434.13|432.13|434.13|432.13|434|432|19
1722354030000|2024-07-30 15:40:30|434.12|432.12|434.23|432.23|434.23|432.23|434.03|432.03|17
1722354040000|2024-07-30 15:40:40|434.16|432.16|434.2|432.2|434.2|432.2|434.13|432.13|7
1722354050000|2024-07-30 15:40:50|434.19|432.19|434.08|432.08|434.22|432.22|434.08|432.08|15
1722354060000|2024-07-30 15:41:00|434.09|432.09|434.23|432.23|434.23|432.23|434.07|432.07|14
1722354090000|2024-07-30 15:41:30|434.25|432.25|434.26|432.26|434.3|432.3|434.23|432.23|6
1722354100000|2024-07-30 15:41:40|434.29|432.29|434.37|432.37|434.37|432.37|434.29|432.29|5
1722354110000|2024-07-30 15:41:50|434.34|432.34|434.35|432.35|434.36|432.36|434.28|432.28|9
1722354120000|2024-07-30 15:42:00|434.3|432.3|434.39|432.39|434.42|432.42|434.3|432.3|11
1722354130000|2024-07-30 15:42:10|434.41|432.41|434.38|432.38|434.41|432.41|434.37|432.37|5
1722354140000|2024-07-30 15:42:20|434.34|432.34|434.37|432.37|434.41|432.41|434.33|432.33|12
1722354150000|2024-07-30 15:42:30|434.33|432.33|434.4|432.4|434.43|432.43|434.33|432.33|9
1722354160000|2024-07-30 15:42:40|434.37|432.37|434.41|432.41|434.41|432.41|434.33|432.33|6
1722354170000|2024-07-30 15:42:50|434.43|432.43|434.46|432.46|434.46|432.46|434.35|432.35|9
1722354180000|2024-07-30 15:43:00|434.4|432.4|434.48|432.48|434.48|432.48|434.36|432.36|6
1722354190000|2024-07-30 15:43:10|434.47|432.47|434.47|432.47|434.47|432.47|434.47|432.47|1
1722354210000|2024-07-30 15:43:30|434.48|432.48|434.55|432.55|434.55|432.55|434.48|432.48|3
1722354220000|2024-07-30 15:43:40|434.56|432.56|434.9|432.9|434.92|432.92|434.56|432.56|7
1722354230000|2024-07-30 15:43:50|434.91|432.91|434.93|432.93|434.97|432.97|434.91|432.91|8
1722354240000|2024-07-30 15:44:00|434.97|432.97|435.1|433.1|435.14|433.14|434.97|432.97|23
1722354250000|2024-07-30 15:44:10|435.11|433.11|435.15|433.15|435.2|433.2|435.08|433.08|28
1722354260000|2024-07-30 15:44:20|435.16|433.16|435.15|433.15|435.26|433.26|435.13|433.13|18
1722354270000|2024-07-30 15:44:30|435.16|433.16|435.19|433.19|435.2|433.2|435.13|433.13|14
1722354280000|2024-07-30 15:44:40|435.1|433.1|435.09|433.09|435.11|433.11|435.04|433.04|13
1722354290000|2024-07-30 15:44:50|435.1|433.1|435.13|433.13|435.13|433.13|435.05|433.05|13
1722354300000|2024-07-30 15:45:00|435.04|433.04|435.16|433.16|435.16|433.16|435.04|433.04|21
1722354310000|2024-07-30 15:45:10|435.17|433.17|435.2|433.2|435.29|433.29|435.13|433.13|18
1722354320000|2024-07-30 15:45:20|435.21|433.21|435.13|433.13|435.21|433.21|435.01|433.01|16
1722354330000|2024-07-30 15:45:30|435.08|433.08|435.04|433.04|435.18|433.18|435.04|433.04|20
1722354340000|2024-07-30 15:45:40|435.08|433.08|435.08|433.08|435.15|433.15|435.08|433.08|5
1722354350000|2024-07-30 15:45:50|435.06|433.06|435.05|433.05|435.1|433.1|435.01|433.01|11
1722354360000|2024-07-30 15:46:00|435.08|433.08|435.22|433.22|435.22|433.22|435.04|433.04|28
1722354370000|2024-07-30 15:46:10|435.21|433.21|435.19|433.19|435.21|433.21|435.09|433.09|10
1722354380000|2024-07-30 15:46:20|435.18|433.18|435.18|433.18|435.23|433.23|435.13|433.13|22
1722354390000|2024-07-30 15:46:30|435.2|433.2|435.28|433.28|435.3|433.3|435.13|433.13|17
1722354400000|2024-07-30 15:46:40|435.27|433.27|435.24|433.24|435.32|433.32|435.24|433.24|17
1722354410000|2024-07-30 15:46:50|435.25|433.25|434.88|432.88|435.27|433.27|434.88|432.88|19
1722354420000|2024-07-30 15:47:00|434.8|432.8|434.95|432.95|434.99|432.99|434.8|432.8|25
1722354430000|2024-07-30 15:47:10|434.96|432.96|435.06|433.06|435.1|433.1|434.96|432.96|25
1722354440000|2024-07-30 15:47:20|435.08|433.08|435.09|433.09|435.1|433.1|435.03|433.03|24
1722354450000|2024-07-30 15:47:30|435.11|433.11|435.19|433.19|435.2|433.2|435.11|433.11|17
1722354460000|2024-07-30 15:47:40|435.1|433.1|435.07|433.07|435.1|433.1|434.98|432.98|12
1722354470000|2024-07-30 15:47:50|435|433|435.01|433.01|435.09|433.09|434.92|432.92|24
1722354480000|2024-07-30 15:48:00|435.07|433.07|435.28|433.28|435.31|433.31|435.07|433.07|20
1722354490000|2024-07-30 15:48:10|435.3|433.3|435.24|433.24|435.38|433.38|435.19|433.19|27
1722354500000|2024-07-30 15:48:20|435.23|433.23|435.37|433.37|435.42|433.42|435.22|433.22|28
1722354510000|2024-07-30 15:48:30|435.36|433.36|435.47|433.47|435.47|433.47|435.34|433.34|20
1722354520000|2024-07-30 15:48:40|435.43|433.43|435.62|433.62|435.66|433.66|435.43|433.43|20
1722354530000|2024-07-30 15:48:50|435.59|433.59|435.58|433.58|435.66|433.66|435.57|433.57|11
1722354540000|2024-07-30 15:49:00|435.59|433.59|435.74|433.74|435.74|433.74|435.56|433.56|15
1722354550000|2024-07-30 15:49:10|435.67|433.67|435.48|433.48|435.67|433.67|435.44|433.44|20
1722354560000|2024-07-30 15:49:20|435.46|433.46|435.52|433.52|435.61|433.61|435.46|433.46|19
1722354570000|2024-07-30 15:49:30|435.48|433.48|435.57|433.57|435.63|433.63|435.42|433.42|17
1722354580000|2024-07-30 15:49:40|435.56|433.56|435.53|433.53|435.6|433.6|435.53|433.53|12
1722354590000|2024-07-30 15:49:50|435.56|433.56|435.63|433.63|435.65|433.65|435.56|433.56|10
1722354600000|2024-07-30 15:50:00|435.61|433.61|435.87|433.87|435.87|433.87|435.55|433.55|18
1722354610000|2024-07-30 15:50:10|436.59|434.59|437.63|435.63|437.66|435.66|436.59|434.59|22
1722354620000|2024-07-30 15:50:20|437.62|435.62|438.21|436.21|438.21|436.21|437.51|435.51|19
1722354630000|2024-07-30 15:50:30|438.17|436.17|438.72|436.72|438.93|436.93|438.13|436.13|23
1722354640000|2024-07-30 15:50:40|438.73|436.73|439.22|437.22|439.32|437.32|438.39|436.39|24
1722354650000|2024-07-30 15:50:50|439.21|437.21|438.94|436.94|439.21|437.21|438.84|436.84|26
1722354660000|2024-07-30 15:51:00|438.91|436.91|441.12|439.12|441.34|439.34|438.85|436.85|31
1722354670000|2024-07-30 15:51:10|441|439|442.4|440.4|442.73|440.73|440.75|438.75|35
1722354680000|2024-07-30 15:51:20|442.55|440.55|442.96|440.96|443.51|441.51|442.55|440.55|24
1722354690000|2024-07-30 15:51:30|442.95|440.95|442.17|440.17|442.97|440.97|442.11|440.11|29
1722354700000|2024-07-30 15:51:40|442.2|440.2|441.97|439.97|442.2|440.2|441.71|439.71|28
1722354710000|2024-07-30 15:51:50|441.95|439.95|441.76|439.76|442|440|441.58|439.58|30
1722354720000|2024-07-30 15:52:00|441.77|439.77|441.32|439.32|441.77|439.77|441.32|439.32|23
1722354730000|2024-07-30 15:52:10|441.27|439.27|440.98|438.98|441.27|439.27|440.7|438.7|26
1722354740000|2024-07-30 15:52:20|440.96|438.96|440.86|438.86|440.97|438.97|440.76|438.76|10
1722354750000|2024-07-30 15:52:30|440.78|438.78|440.67|438.67|440.86|438.86|440.42|438.42|25
1722354760000|2024-07-30 15:52:40|440.65|438.65|440.37|438.37|440.65|438.65|440.31|438.31|27
1722354770000|2024-07-30 15:52:50|440.38|438.38|440.56|438.56|440.56|438.56|440.37|438.37|16
1722354780000|2024-07-30 15:53:00|440.59|438.59|441.05|439.05|441.08|439.08|440.59|438.59|29
1722354790000|2024-07-30 15:53:10|441.08|439.08|441.33|439.33|441.34|439.34|441.08|439.08|24
1722354800000|2024-07-30 15:53:20|441.32|439.32|441.11|439.11|441.32|439.32|441.04|439.04|28
1722354810000|2024-07-30 15:53:30|441.1|439.1|444.02|442.02|444.02|442.02|441.07|439.07|29
1722354820000|2024-07-30 15:53:40|444.13|442.13|445.89|443.89|446.41|444.41|444.13|442.13|36
1722354830000|2024-07-30 15:53:50|445.64|443.64|445.63|443.63|447.63|445.63|445.61|443.61|34
1722354840000|2024-07-30 15:54:00|445.66|443.66|444.83|442.83|445.67|443.67|444.83|442.83|36
1722354850000|2024-07-30 15:54:10|444.66|442.66|444.23|442.23|444.74|442.74|444.23|442.23|38
1722354860000|2024-07-30 15:54:20|444.18|442.18|444.03|442.03|444.26|442.26|443.98|441.98|28
1722354870000|2024-07-30 15:54:30|443.92|441.92|443.61|441.61|443.92|441.92|443.61|441.61|26
1722354880000|2024-07-30 15:54:40|443.54|441.54|443.46|441.46|443.68|441.68|443.46|441.46|24
1722354890000|2024-07-30 15:54:50|443.43|441.43|443.54|441.54|443.54|441.54|443.3|441.3|27
1722354900000|2024-07-30 15:55:00|443.57|441.57|443.51|441.51|444.05|442.05|443.51|441.51|35
1722354910000|2024-07-30 15:55:10|443.42|441.42|443.64|441.64|443.9|441.9|443.36|441.36|28
1722354920000|2024-07-30 15:55:20|443.63|441.63|443.62|441.62|444.09|442.09|443.61|441.61|29
1722354930000|2024-07-30 15:55:30|443.63|441.63|443.27|441.27|443.63|441.63|443.27|441.27|16
1722354940000|2024-07-30 15:55:40|443.33|441.33|442.64|440.64|443.33|441.33|442.61|440.61|22
1722354950000|2024-07-30 15:55:50|442.7|440.7|443.06|441.06|443.38|441.38|442.7|440.7|32
1722354960000|2024-07-30 15:56:00|443.21|441.21|443.45|441.45|443.66|441.66|443.04|441.04|28
1722354970000|2024-07-30 15:56:10|443.46|441.46|443.13|441.13|443.75|441.75|443.09|441.09|27
1722354980000|2024-07-30 15:56:20|443.1|441.1|442.95|440.95|443.1|441.1|442.78|440.78|27
1722354990000|2024-07-30 15:56:30|442.93|440.93|442.65|440.65|442.93|440.93|442.6|440.6|25
1722355000000|2024-07-30 15:56:40|442.72|440.72|442.86|440.86|442.9|440.9|442.72|440.72|17
1722355010000|2024-07-30 15:56:50|442.78|440.78|442.71|440.71|442.85|440.85|442.67|440.67|22
1722355020000|2024-07-30 15:57:00|442.72|440.72|443.25|441.25|443.28|441.28|442.7|440.7|25
1722355030000|2024-07-30 15:57:10|443.19|441.19|443.08|441.08|443.29|441.29|442.97|440.97|23
1722355040000|2024-07-30 15:57:20|443.07|441.07|442.92|440.92|443.07|441.07|442.92|440.92|15
1722355050000|2024-07-30 15:57:30|442.93|440.93|443.41|441.41|443.41|441.41|442.93|440.93|17
1722355060000|2024-07-30 15:57:40|443.39|441.39|443.09|441.09|443.4|441.4|443.09|441.09|27
1722355070000|2024-07-30 15:57:50|443.08|441.08|443.07|441.07|443.17|441.17|442.86|440.86|22
1722355080000|2024-07-30 15:58:00|443.08|441.08|443.31|441.31|443.39|441.39|443.08|441.08|24
1722355090000|2024-07-30 15:58:10|443.3|441.3|443.36|441.36|443.46|441.46|443.23|441.23|22
1722355100000|2024-07-30 15:58:20|443.39|441.39|443.39|441.39|443.67|441.67|443.29|441.29|22
1722355110000|2024-07-30 15:58:30|443.45|441.45|443.46|441.46|443.76|441.76|443.43|441.43|17
1722355120000|2024-07-30 15:58:40|443.47|441.47|443.38|441.38|443.64|441.64|443.36|441.36|23
1722355130000|2024-07-30 15:58:50|443.39|441.39|442.88|440.88|443.46|441.46|442.8|440.8|20
1722355140000|2024-07-30 15:59:00|442.86|440.86|442.99|440.99|443.11|441.11|442.86|440.86|24
1722355150000|2024-07-30 15:59:10|443.02|441.02|443.02|441.02|443.11|441.11|442.9|440.9|17
1722355160000|2024-07-30 15:59:20|442.96|440.96|442.96|440.96|443.02|441.02|442.9|440.9|17
1722355170000|2024-07-30 15:59:30|442.97|440.97|442.87|440.87|443.01|441.01|442.8|440.8|16
1722355180000|2024-07-30 15:59:40|442.86|440.86|442.82|440.82|442.92|440.92|442.8|440.8|14
1722355190000|2024-07-30 15:59:50|442.84|440.84|442.71|440.71|442.97|440.97|442.71|440.71|28
1722355200000|2024-07-30 16:00:00|442.69|440.69|442.06|440.06|442.71|440.71|442.06|440.06|21
1722355210000|2024-07-30 16:00:10|442.07|440.07|442.13|440.13|442.19|440.19|441.99|439.99|26
1722355220000|2024-07-30 16:00:20|442.11|440.11|441.9|439.9|442.14|440.14|441.85|439.85|28
1722355230000|2024-07-30 16:00:30|441.94|439.94|442.05|440.05|442.21|440.21|441.91|439.91|22
1722355240000|2024-07-30 16:00:40|442.02|440.02|442.01|440.01|442.12|440.12|441.95|439.95|28
1722355250000|2024-07-30 16:00:50|442.04|440.04|442.11|440.11|442.11|440.11|441.95|439.95|26
1722355260000|2024-07-30 16:01:00|442.12|440.12|441.99|439.99|442.46|440.46|441.94|439.94|28
1722355270000|2024-07-30 16:01:10|442.03|440.03|441.98|439.98|442.1|440.1|441.94|439.94|19
1722355280000|2024-07-30 16:01:20|441.95|439.95|441.92|439.92|442.16|440.16|441.72|439.72|26
1722355290000|2024-07-30 16:01:30|441.93|439.93|441.82|439.82|441.99|439.99|441.77|439.77|31
1722355300000|2024-07-30 16:01:40|441.81|439.81|441.63|439.63|441.91|439.91|441.63|439.63|25
1722355310000|2024-07-30 16:01:50|441.58|439.58|441.28|439.28|441.64|439.64|441.23|439.23|24
1722355320000|2024-07-30 16:02:00|441.25|439.25|441.07|439.07|441.36|439.36|440.98|438.98|29
1722355330000|2024-07-30 16:02:10|441.08|439.08|441.14|439.14|441.14|439.14|440.99|438.99|26
1722355340000|2024-07-30 16:02:20|441.15|439.15|441.15|439.15|441.17|439.17|441.04|439.04|20
1722355350000|2024-07-30 16:02:30|441.16|439.16|441.18|439.18|441.39|439.39|441.14|439.14|32
1722355360000|2024-07-30 16:02:40|441.17|439.17|441.62|439.62|441.69|439.69|441.17|439.17|19
1722355370000|2024-07-30 16:02:50|441.59|439.59|441.39|439.39|441.65|439.65|441.38|439.38|25
1722355380000|2024-07-30 16:03:00|441.45|439.45|440.95|438.95|441.49|439.49|440.94|438.94|27
1722355390000|2024-07-30 16:03:10|440.87|438.87|441.01|439.01|441.18|439.18|440.87|438.87|24
1722355400000|2024-07-30 16:03:20|440.97|438.97|440.91|438.91|440.99|438.99|440.84|438.84|25
1722355410000|2024-07-30 16:03:30|440.88|438.88|440.6|438.6|440.88|438.88|440.6|438.6|24
1722355420000|2024-07-30 16:03:40|440.59|438.59|440.46|438.46|440.63|438.63|440.43|438.43|26
1722355430000|2024-07-30 16:03:50|440.48|438.48|440.44|438.44|440.49|438.49|440.4|438.4|23
1722355440000|2024-07-30 16:04:00|440.45|438.45|440.88|438.88|440.88|438.88|440.45|438.45|21
1722355450000|2024-07-30 16:04:10|440.99|438.99|441.19|439.19|441.19|439.19|440.88|438.88|29
1722355460000|2024-07-30 16:04:20|441.22|439.22|441.21|439.21|441.39|439.39|441.15|439.15|27
1722355470000|2024-07-30 16:04:30|441.2|439.2|441.02|439.02|441.2|439.2|440.99|438.99|26
1722355480000|2024-07-30 16:04:40|441.01|439.01|440.79|438.79|441.05|439.05|440.73|438.73|25
1722355490000|2024-07-30 16:04:50|440.8|438.8|440.67|438.67|440.8|438.8|440.64|438.64|26
1722355500000|2024-07-30 16:05:00|440.68|438.68|440.34|438.34|440.75|438.75|440.3|438.3|22
1722355510000|2024-07-30 16:05:10|440.41|438.41|440.51|438.51|440.55|438.55|440.33|438.33|21
1722355520000|2024-07-30 16:05:20|440.55|438.55|440.98|438.98|440.98|438.98|440.55|438.55|16
1722355530000|2024-07-30 16:05:30|441|439|440.78|438.78|441.01|439.01|440.72|438.72|24
1722355540000|2024-07-30 16:05:40|440.85|438.85|441.02|439.02|441.04|439.04|440.82|438.82|29
1722355550000|2024-07-30 16:05:50|440.99|438.99|441.05|439.05|441.05|439.05|440.91|438.91|20
1722355560000|2024-07-30 16:06:00|440.98|438.98|441.24|439.24|441.26|439.26|440.95|438.95|25
1722355570000|2024-07-30 16:06:10|441.25|439.25|441.94|439.94|442.29|440.29|441.25|439.25|32
1722355580000|2024-07-30 16:06:20|441.99|439.99|442.28|440.28|442.28|440.28|441.91|439.91|22
1722355590000|2024-07-30 16:06:30|442.2|440.2|441.91|439.91|442.21|440.21|441.86|439.86|22
1722355600000|2024-07-30 16:06:40|441.9|439.9|442.05|440.05|442.48|440.48|441.83|439.83|24
1722355610000|2024-07-30 16:06:50|442.02|440.02|442.13|440.13|442.14|440.14|441.93|439.93|22
1722355620000|2024-07-30 16:07:00|442.11|440.11|442.09|440.09|442.12|440.12|442.01|440.01|21
1722355630000|2024-07-30 16:07:10|442.08|440.08|442.1|440.1|442.23|440.23|442.05|440.05|29
1722355640000|2024-07-30 16:07:20|442.11|440.11|441.93|439.93|442.17|440.17|441.86|439.86|23
1722355650000|2024-07-30 16:07:30|441.89|439.89|442.19|440.19|442.31|440.31|441.73|439.73|27
1722355660000|2024-07-30 16:07:40|442.23|440.23|443.13|441.13|443.13|441.13|442.23|440.23|28
1722355670000|2024-07-30 16:07:50|443.09|441.09|443.05|441.05|443.09|441.09|442.88|440.88|24
1722355680000|2024-07-30 16:08:00|443.02|441.02|443|441|443.09|441.09|442.91|440.91|17
1722355690000|2024-07-30 16:08:10|443.01|441.01|442.63|440.63|443.09|441.09|442.63|440.63|29
1722355700000|2024-07-30 16:08:20|442.62|440.62|442.69|440.69|442.76|440.76|442.61|440.61|28
1722355710000|2024-07-30 16:08:30|442.66|440.66|442.83|440.83|442.93|440.93|442.06|440.06|29
1722355720000|2024-07-30 16:08:40|442.82|440.82|442.69|440.69|442.89|440.89|442.61|440.61|29
1722355730000|2024-07-30 16:08:50|442.7|440.7|442.88|440.88|442.99|440.99|442.65|440.65|26
1722355740000|2024-07-30 16:09:00|442.86|440.86|443.43|441.43|443.44|441.44|442.82|440.82|23
1722355750000|2024-07-30 16:09:10|443.32|441.32|443.23|441.23|443.33|441.33|443.1|441.1|27
1722355760000|2024-07-30 16:09:20|443.22|441.22|443.02|441.02|443.22|441.22|442.99|440.99|26
1722355770000|2024-07-30 16:09:30|443.03|441.03|442.98|440.98|443.03|441.03|442.84|440.84|25
1722355780000|2024-07-30 16:09:40|442.99|440.99|444.24|442.24|444.77|442.77|442.99|440.99|25
1722355790000|2024-07-30 16:09:50|444.21|442.21|444|442|444.42|442.42|443.99|441.99|28
1722355800000|2024-07-30 16:10:00|444.02|442.02|444.01|442.01|444.09|442.09|443.93|441.93|18
1722355810000|2024-07-30 16:10:10|443.95|441.95|444.12|442.12|444.45|442.45|443.91|441.91|27
1722355820000|2024-07-30 16:10:20|444.06|442.06|443.99|441.99|444.07|442.07|443.88|441.88|23
1722355830000|2024-07-30 16:10:30|443.98|441.98|443.93|441.93|444.02|442.02|443.92|441.92|24
1722355840000|2024-07-30 16:10:40|443.95|441.95|443.93|441.93|444.03|442.03|443.85|441.85|26
1722355850000|2024-07-30 16:10:50|443.94|441.94|443.76|441.76|443.99|441.99|443.72|441.72|25
1722355860000|2024-07-30 16:11:00|443.75|441.75|443.63|441.63|443.9|441.9|443.63|441.63|30
1722355870000|2024-07-30 16:11:10|443.55|441.55|443.7|441.7|443.72|441.72|443.55|441.55|26
1722355880000|2024-07-30 16:11:20|443.69|441.69|443.46|441.46|443.69|441.69|443.39|441.39|26
1722355890000|2024-07-30 16:11:30|443.45|441.45|443.29|441.29|443.46|441.46|443.28|441.28|21
1722355900000|2024-07-30 16:11:40|443.23|441.23|443.06|441.06|443.25|441.25|443.06|441.06|25
1722355910000|2024-07-30 16:11:50|443.05|441.05|442.8|440.8|443.16|441.16|442.79|440.79|18
1722355920000|2024-07-30 16:12:00|442.83|440.83|442.62|440.62|442.83|440.83|442.62|440.62|17
1722355930000|2024-07-30 16:12:10|442.61|440.61|442.45|440.45|442.63|440.63|442.42|440.42|26
1722355940000|2024-07-30 16:12:20|442.4|440.4|442.32|440.32|442.43|440.43|442.32|440.32|15
1722355950000|2024-07-30 16:12:30|442.34|440.34|442.39|440.39|442.44|440.44|442.34|440.34|14
1722355960000|2024-07-30 16:12:40|442.31|440.31|442.26|440.26|442.36|440.36|442.24|440.24|22
1722355970000|2024-07-30 16:12:50|442.23|440.23|442.25|440.25|442.25|440.25|442.2|440.2|12
1722355980000|2024-07-30 16:13:00|442.17|440.17|442.25|440.25|442.25|440.25|442.17|440.17|3
1722355990000|2024-07-30 16:13:10|442.18|440.18|442.15|440.15|442.18|440.18|442.15|440.15|2
1722356000000|2024-07-30 16:13:20|442.22|440.22|442.95|440.95|442.98|440.98|442.22|440.22|12
1722356010000|2024-07-30 16:13:30|443.05|441.05|442.82|440.82|443.05|441.05|442.82|440.82|19
1722356020000|2024-07-30 16:13:40|442.84|440.84|442.96|440.96|442.96|440.96|442.68|440.68|21
1722356030000|2024-07-30 16:13:50|443.07|441.07|442.75|440.75|443.07|441.07|442.75|440.75|25
1722356040000|2024-07-30 16:14:00|442.79|440.79|443.32|441.32|443.37|441.37|442.79|440.79|18
1722356050000|2024-07-30 16:14:10|443.31|441.31|443.28|441.28|443.31|441.31|443.21|441.21|18
1722356060000|2024-07-30 16:14:20|443.3|441.3|443.64|441.64|443.75|441.75|443.3|441.3|22
1722356070000|2024-07-30 16:14:30|443.71|441.71|443.77|441.77|443.79|441.79|443.64|441.64|21
1722356080000|2024-07-30 16:14:40|443.75|441.75|443.82|441.82|443.84|441.84|443.68|441.68|14
1722356090000|2024-07-30 16:14:50|443.8|441.8|443.42|441.42|443.8|441.8|443.42|441.42|15
1722356100000|2024-07-30 16:15:00|443.44|441.44|443.49|441.49|443.53|441.53|443.42|441.42|13
1722356110000|2024-07-30 16:15:10|443.66|441.66|443.75|441.75|443.76|441.76|443.65|441.65|6
1722356120000|2024-07-30 16:15:20|443.79|441.79|444.23|442.23|444.23|442.23|443.72|441.72|26
1722356130000|2024-07-30 16:15:30|444.24|442.24|444.25|442.25|444.34|442.34|444.12|442.12|15
1722356140000|2024-07-30 16:15:40|444.2|442.2|444.85|442.85|444.99|442.99|444.14|442.14|21
1722356150000|2024-07-30 16:15:50|444.87|442.87|444.76|442.76|444.99|442.99|444.76|442.76|15
1722356160000|2024-07-30 16:16:00|444.68|442.68|444.97|442.97|445.03|443.03|444.62|442.62|28
1722356170000|2024-07-30 16:16:10|444.92|442.92|444.99|442.99|445.03|443.03|444.88|442.88|27
1722356180000|2024-07-30 16:16:20|445|443|445.32|443.32|445.59|443.59|444.94|442.94|29
1722356190000|2024-07-30 16:16:30|445.31|443.31|446.67|444.67|446.67|444.67|445.1|443.1|11
1722356200000|2024-07-30 16:16:40|446.78|444.78|446.46|444.46|446.85|444.85|446.46|444.46|13
1722356210000|2024-07-30 16:16:50|446.29|444.29|446.55|444.55|446.67|444.67|446.12|444.12|23
1722356220000|2024-07-30 16:17:00|446.5|444.5|445.85|443.85|446.5|444.5|445.85|443.85|15
1722356230000|2024-07-30 16:17:10|445.84|443.84|445.14|443.14|445.84|443.84|445.14|443.14|20
1722356240000|2024-07-30 16:17:20|445.27|443.27|445.32|443.32|445.53|443.53|445.14|443.14|19
1722356250000|2024-07-30 16:17:30|445.31|443.31|445.22|443.22|445.43|443.43|445.17|443.17|19
1722356260000|2024-07-30 16:17:40|445.26|443.26|445.03|443.03|445.26|443.26|445.02|443.02|16
1722356270000|2024-07-30 16:17:50|444.99|442.99|444.94|442.94|445.01|443.01|444.88|442.88|21
1722356280000|2024-07-30 16:18:00|444.95|442.95|444.66|442.66|444.95|442.95|444.64|442.64|24
1722356290000|2024-07-30 16:18:10|444.65|442.65|444.34|442.34|444.69|442.69|444.33|442.33|25
1722356300000|2024-07-30 16:18:20|444.36|442.36|443.99|441.99|444.36|442.36|443.99|441.99|22
1722356310000|2024-07-30 16:18:30|444|442|443.81|441.81|444|442|443.81|441.81|17
1722356320000|2024-07-30 16:18:40|443.71|441.71|443.96|441.96|444.15|442.15|443.68|441.68|22
1722356330000|2024-07-30 16:18:50|443.94|441.94|443.57|441.57|443.94|441.94|443.57|441.57|25
1722356340000|2024-07-30 16:19:00|443.61|441.61|443.51|441.51|443.61|441.61|443.48|441.48|18
1722356350000|2024-07-30 16:19:10|443.52|441.52|443.5|441.5|443.67|441.67|443.43|441.43|23
1722356360000|2024-07-30 16:19:20|443.49|441.49|443.5|441.5|443.53|441.53|443.48|441.48|15
1722356370000|2024-07-30 16:19:30|443.51|441.51|443.63|441.63|443.64|441.64|443.51|441.51|10
1722356380000|2024-07-30 16:19:40|443.64|441.64|443.73|441.73|443.74|441.74|443.58|441.58|13
1722356390000|2024-07-30 16:19:50|443.68|441.68|443.68|441.68|443.73|441.73|443.67|441.67|5
1722356400000|2024-07-30 16:20:00|443.71|441.71|443.45|441.45|443.86|441.86|443.45|441.45|19
1722356410000|2024-07-30 16:20:10|443.55|441.55|443.41|441.41|443.56|441.56|443.33|441.33|26
1722356420000|2024-07-30 16:20:20|443.42|441.42|443.44|441.44|443.51|441.51|443.41|441.41|19
1722356430000|2024-07-30 16:20:30|443.45|441.45|443.49|441.49|443.57|441.57|443.45|441.45|21
1722356440000|2024-07-30 16:20:40|443.5|441.5|443.53|441.53|443.57|441.57|443.47|441.47|24
1722356450000|2024-07-30 16:20:50|443.51|441.51|443.46|441.46|443.51|441.51|443.44|441.44|16
1722356460000|2024-07-30 16:21:00|443.47|441.47|443.51|441.51|443.55|441.55|443.46|441.46|14
1722356470000|2024-07-30 16:21:10|443.5|441.5|443.6|441.6|443.6|441.6|443.47|441.47|24
1722356480000|2024-07-30 16:21:20|443.61|441.61|443.48|441.48|443.61|441.61|443.4|441.4|23
1722356490000|2024-07-30 16:21:30|443.49|441.49|443.45|441.45|443.59|441.59|443.45|441.45|18
1722356500000|2024-07-30 16:21:40|443.48|441.48|443.44|441.44|443.48|441.48|443.38|441.38|14
1722356510000|2024-07-30 16:21:50|443.43|441.43|443.32|441.32|443.43|441.43|443.28|441.28|17
1722356520000|2024-07-30 16:22:00|443.31|441.31|443.24|441.24|443.31|441.31|443.21|441.21|17
1722356530000|2024-07-30 16:22:10|443.23|441.23|443.18|441.18|443.23|441.23|443.16|441.16|11
1722356540000|2024-07-30 16:22:20|443.3|441.3|443.29|441.29|443.32|441.32|443.29|441.29|8
1722356550000|2024-07-30 16:22:30|443.28|441.28|443.31|441.31|443.36|441.36|443.22|441.22|14
1722356560000|2024-07-30 16:22:40|443.33|441.33|443.42|441.42|443.43|441.43|443.33|441.33|9
1722356570000|2024-07-30 16:22:50|443.47|441.47|443.62|441.62|443.63|441.63|443.47|441.47|9
1722356580000|2024-07-30 16:23:00|443.59|441.59|443.48|441.48|443.59|441.59|443.44|441.44|16
1722356590000|2024-07-30 16:23:10|443.46|441.46|443.42|441.42|443.48|441.48|443.38|441.38|15
1722356600000|2024-07-30 16:23:20|443.41|441.41|443.29|441.29|443.41|441.41|443.28|441.28|13
1722356610000|2024-07-30 16:23:30|443.28|441.28|443.19|441.19|443.28|441.28|443.19|441.19|8
1722356620000|2024-07-30 16:23:40|443.21|441.21|443.3|441.3|443.31|441.31|443.21|441.21|8
1722356630000|2024-07-30 16:23:50|443.28|441.28|443.26|441.26|443.3|441.3|443.22|441.22|11
1722356640000|2024-07-30 16:24:00|443.27|441.27|443.21|441.21|443.27|441.27|443.21|441.21|7
1722356650000|2024-07-30 16:24:10|443.23|441.23|443.19|441.19|443.23|441.23|443.19|441.19|7
1722356660000|2024-07-30 16:24:20|443.18|441.18|443.18|441.18|443.2|441.2|443.18|441.18|9
1722356670000|2024-07-30 16:24:30|443.13|441.13|443.27|441.27|443.27|441.27|443.13|441.13|4
1722356680000|2024-07-30 16:24:40|443.29|441.29|443.2|441.2|443.29|441.29|443.19|441.19|12
1722356690000|2024-07-30 16:24:50|443.22|441.22|443.27|441.27|443.29|441.29|443.18|441.18|9
1722356700000|2024-07-30 16:25:00|443.29|441.29|443.29|441.29|443.29|441.29|443.26|441.26|5
1722356710000|2024-07-30 16:25:10|443.34|441.34|443.36|441.36|443.53|441.53|443.34|441.34|19
1722356720000|2024-07-30 16:25:20|443.34|441.34|443.28|441.28|443.36|441.36|443.27|441.27|14
1722356730000|2024-07-30 16:25:30|443.29|441.29|443.29|441.29|443.38|441.38|443.28|441.28|14
1722356740000|2024-07-30 16:25:40|443.28|441.28|443.27|441.27|443.29|441.29|443.27|441.27|6
1722356760000|2024-07-30 16:26:00|443.25|441.25|443.3|441.3|443.31|441.31|443.25|441.25|4
1722356770000|2024-07-30 16:26:10|443.29|441.29|443.25|441.25|443.29|441.29|443.23|441.23|9
1722356780000|2024-07-30 16:26:20|443.24|441.24|443.12|441.12|443.24|441.24|443.12|441.12|19
1722356790000|2024-07-30 16:26:30|443.11|441.11|443.26|441.26|443.28|441.28|443.11|441.11|7
1722356800000|2024-07-30 16:26:40|443.27|441.27|443.22|441.22|443.27|441.27|443.21|441.21|13
1722356810000|2024-07-30 16:26:50|443.21|441.21|443.2|441.2|443.22|441.22|443.19|441.19|8
1722356830000|2024-07-30 16:27:10|443.21|441.21|443.21|441.21|443.21|441.21|443.21|441.21|1
1722356840000|2024-07-30 16:27:20|443.28|441.28|443.31|441.31|443.33|441.33|443.28|441.28|6
1722356850000|2024-07-30 16:27:30|443.3|441.3|443.36|441.36|443.36|441.36|443.24|441.24|8
1722356860000|2024-07-30 16:27:40|443.31|441.31|443.29|441.29|443.36|441.36|443.29|441.29|16
1722356870000|2024-07-30 16:27:50|443.06|441.06|443.13|441.13|443.21|441.21|442.99|440.99|16
1722356880000|2024-07-30 16:28:00|443.1|441.1|443.23|441.23|443.25|441.25|443.1|441.1|11
1722356890000|2024-07-30 16:28:10|443.22|441.22|443.13|441.13|443.26|441.26|443.12|441.12|15
1722356900000|2024-07-30 16:28:20|443.09|441.09|443.02|441.02|443.14|441.14|443.02|441.02|24
1722356910000|2024-07-30 16:28:30|443|441|442.99|440.99|443.2|441.2|442.97|440.97|30
1722356920000|2024-07-30 16:28:40|443.01|441.01|443.24|441.24|443.33|441.33|443.01|441.01|25
1722356930000|2024-07-30 16:28:50|443.25|441.25|443.28|441.28|443.32|441.32|443.22|441.22|17
1722356940000|2024-07-30 16:29:00|443.29|441.29|443.28|441.28|443.29|441.29|443.28|441.28|2
1722356950000|2024-07-30 16:29:10|443.25|441.25|443.29|441.29|443.31|441.31|443.25|441.25|15
1722356960000|2024-07-30 16:29:20|443.28|441.28|443.24|441.24|443.28|441.28|443.21|441.21|20
1722356970000|2024-07-30 16:29:30|443.26|441.26|443.39|441.39|443.42|441.42|443.26|441.26|18
1722356980000|2024-07-30 16:29:40|443.4|441.4|443.37|441.37|443.41|441.41|443.31|441.31|23
1722356990000|2024-07-30 16:29:50|443.33|441.33|443.33|441.33|443.41|441.41|443.33|441.33|15
1722357000000|2024-07-30 16:30:00|443.32|441.32|443.1|441.1|443.32|441.32|443.1|441.1|18
1722357010000|2024-07-30 16:30:10|443.08|441.08|443.36|441.36|443.36|441.36|443.08|441.08|23
1722357020000|2024-07-30 16:30:20|443.41|441.41|443.41|441.41|443.45|441.45|443.4|441.4|24
1722357030000|2024-07-30 16:30:30|443.38|441.38|443.34|441.34|443.4|441.4|443.34|441.34|17
1722357040000|2024-07-30 16:30:40|443.33|441.33|443.21|441.21|443.35|441.35|443.21|441.21|22
1722357050000|2024-07-30 16:30:50|443.19|441.19|443.19|441.19|443.19|441.19|443.09|441.09|22
1722357060000|2024-07-30 16:31:00|443.17|441.17|443.31|441.31|443.37|441.37|443.17|441.17|17
1722357070000|2024-07-30 16:31:10|443.3|441.3|442.96|440.96|443.3|441.3|442.96|440.96|24
1722357080000|2024-07-30 16:31:20|442.97|440.97|442.85|440.85|443.03|441.03|442.75|440.75|20
1722357090000|2024-07-30 16:31:30|442.84|440.84|442.66|440.66|442.96|440.96|442.64|440.64|21
1722357100000|2024-07-30 16:31:40|442.68|440.68|442.62|440.62|442.7|440.7|442.59|440.59|17
1722357110000|2024-07-30 16:31:50|442.65|440.65|442.7|440.7|442.7|440.7|442.65|440.65|10
1722357120000|2024-07-30 16:32:00|442.71|440.71|442.5|440.5|442.77|440.77|442.45|440.45|16
1722357130000|2024-07-30 16:32:10|442.46|440.46|442.3|440.3|442.63|440.63|442.3|440.3|28
1722357140000|2024-07-30 16:32:20|442.34|440.34|442.23|440.23|442.34|440.34|442.14|440.14|21
1722357150000|2024-07-30 16:32:30|442.22|440.22|442.54|440.54|442.54|440.54|442.22|440.22|10
1722357160000|2024-07-30 16:32:40|442.52|440.52|442.42|440.42|442.56|440.56|442.42|440.42|15
1722357170000|2024-07-30 16:32:50|442.43|440.43|442.42|440.42|442.45|440.45|442.33|440.33|15
1722357180000|2024-07-30 16:33:00|442.43|440.43|442.38|440.38|442.51|440.51|442.37|440.37|18
1722357190000|2024-07-30 16:33:10|442.39|440.39|442.4|440.4|442.4|440.4|442.36|440.36|9
1722357200000|2024-07-30 16:33:20|442.41|440.41|442.46|440.46|442.46|440.46|442.41|440.41|8
1722357210000|2024-07-30 16:33:30|442.44|440.44|442.41|440.41|442.45|440.45|442.41|440.41|11
1722357220000|2024-07-30 16:33:40|442.4|440.4|442.19|440.19|442.42|440.42|442.11|440.11|19
1722357230000|2024-07-30 16:33:50|442.12|440.12|441.98|439.98|442.16|440.16|441.96|439.96|21
1722357240000|2024-07-30 16:34:00|441.96|439.96|442.02|440.02|442.05|440.05|441.92|439.92|18
1722357250000|2024-07-30 16:34:10|442.01|440.01|441.99|439.99|442.02|440.02|441.86|439.86|21
1722357260000|2024-07-30 16:34:20|441.95|439.95|442.03|440.03|442.03|440.03|441.86|439.86|16
1722357270000|2024-07-30 16:34:30|442.02|440.02|441.89|439.89|442.02|440.02|441.89|439.89|16
1722357280000|2024-07-30 16:34:40|441.91|439.91|442.01|440.01|442.01|440.01|441.89|439.89|14
1722357290000|2024-07-30 16:34:50|442.06|440.06|441.92|439.92|442.08|440.08|441.84|439.84|23
1722357300000|2024-07-30 16:35:00|441.93|439.93|441.91|439.91|441.95|439.95|441.91|439.91|9
1722357310000|2024-07-30 16:35:10|441.92|439.92|441.88|439.88|441.94|439.94|441.87|439.87|18
1722357320000|2024-07-30 16:35:20|441.85|439.85|441.82|439.82|441.88|439.88|441.75|439.75|11
1722357330000|2024-07-30 16:35:30|441.79|439.79|441.81|439.81|441.82|439.82|441.79|439.79|4
1722357340000|2024-07-30 16:35:40|441.79|439.79|441.8|439.8|441.8|439.8|441.79|439.79|2
1722357350000|2024-07-30 16:35:50|441.79|439.79|441.61|439.61|441.79|439.79|441.61|439.61|8
1722357360000|2024-07-30 16:36:00|441.59|439.59|441.41|439.41|441.61|439.61|441.4|439.4|26
1722357370000|2024-07-30 16:36:10|441.42|439.42|441.38|439.38|441.43|439.43|441.38|439.38|16
1722357380000|2024-07-30 16:36:20|441.24|439.24|441.17|439.17|441.28|439.28|441.17|439.17|16
1722357390000|2024-07-30 16:36:30|441.07|439.07|441.27|439.27|441.39|439.39|440.92|438.92|21
1722357400000|2024-07-30 16:36:40|441.16|439.16|441.06|439.06|441.23|439.23|441.06|439.06|22
1722357410000|2024-07-30 16:36:50|441.07|439.07|441.13|439.13|441.17|439.17|441.05|439.05|18
1722357420000|2024-07-30 16:37:00|441.19|439.19|441.4|439.4|441.4|439.4|441.18|439.18|22
1722357430000|2024-07-30 16:37:10|441.38|439.38|441.23|439.23|441.38|439.38|441.23|439.23|9
1722357440000|2024-07-30 16:37:20|441.22|439.22|441.13|439.13|441.24|439.24|441.11|439.11|18
1722357450000|2024-07-30 16:37:30|441.08|439.08|440.88|438.88|441.08|439.08|440.82|438.82|15
1722357460000|2024-07-30 16:37:40|440.9|438.9|440.87|438.87|441.01|439.01|440.86|438.86|13
1722357470000|2024-07-30 16:37:50|440.85|438.85|440.82|438.82|440.85|438.85|440.79|438.79|28
1722357480000|2024-07-30 16:38:00|440.83|438.83|440.92|438.92|440.93|438.93|440.82|438.82|12
1722357490000|2024-07-30 16:38:10|440.93|438.93|441.2|439.2|441.2|439.2|440.91|438.91|18
1722357500000|2024-07-30 16:38:20|441.18|439.18|441.23|439.23|441.28|439.28|441.18|439.18|21
1722357510000|2024-07-30 16:38:30|441.16|439.16|441.2|439.2|441.21|439.21|441.16|439.16|9
1722357520000|2024-07-30 16:38:40|441.18|439.18|441.34|439.34|441.34|439.34|441.18|439.18|8
1722357530000|2024-07-30 16:38:50|441.35|439.35|441.53|439.53|441.58|439.58|441.35|439.35|17
1722357540000|2024-07-30 16:39:00|441.54|439.54|441.38|439.38|441.61|439.61|441.38|439.38|19
1722357550000|2024-07-30 16:39:10|441.36|439.36|441.52|439.52|441.52|439.52|441.35|439.35|22
1722357560000|2024-07-30 16:39:20|441.51|439.51|441.56|439.56|441.59|439.59|441.49|439.49|14
1722357570000|2024-07-30 16:39:30|441.48|439.48|441.45|439.45|441.51|439.51|441.36|439.36|16
1722357580000|2024-07-30 16:39:40|441.46|439.46|441.6|439.6|441.62|439.62|441.45|439.45|21
1722357590000|2024-07-30 16:39:50|441.61|439.61|441.82|439.82|441.9|439.9|441.59|439.59|16
1722357600000|2024-07-30 16:40:00|441.84|439.84|442.28|440.28|442.28|440.28|441.82|439.82|23
1722357610000|2024-07-30 16:40:10|442.27|440.27|442.2|440.2|442.27|440.27|442.19|440.19|14
1722357620000|2024-07-30 16:40:20|442.16|440.16|442.31|440.31|442.35|440.35|442.16|440.16|17
1722357630000|2024-07-30 16:40:30|442.29|440.29|442.21|440.21|442.3|440.3|442.21|440.21|9
1722357640000|2024-07-30 16:40:40|442.22|440.22|442.13|440.13|442.29|440.29|442.12|440.12|20
1722357650000|2024-07-30 16:40:50|442.14|440.14|442.19|440.19|442.29|440.29|442.14|440.14|22
1722357660000|2024-07-30 16:41:00|442.17|440.17|442.2|440.2|442.26|440.26|442.11|440.11|15
1722357670000|2024-07-30 16:41:10|442.1|440.1|442.1|440.1|442.13|440.13|442.02|440.02|22
1722357680000|2024-07-30 16:41:20|442.06|440.06|442|440|442.07|440.07|442|440|16
1722357690000|2024-07-30 16:41:30|442.01|440.01|441.99|439.99|442.02|440.02|441.97|439.97|21
1722357700000|2024-07-30 16:41:40|442|440|441.98|439.98|442.03|440.03|441.97|439.97|18
1722357710000|2024-07-30 16:41:50|441.97|439.97|441.94|439.94|442.01|440.01|441.94|439.94|11
1722357720000|2024-07-30 16:42:00|441.95|439.95|441.69|439.69|441.99|439.99|441.68|439.68|24
1722357730000|2024-07-30 16:42:10|441.7|439.7|441.68|439.68|441.72|439.72|441.66|439.66|16
1722357740000|2024-07-30 16:42:20|441.69|439.69|441.78|439.78|441.79|439.79|441.61|439.61|20
1722357750000|2024-07-30 16:42:30|441.77|439.77|441.92|439.92|441.92|439.92|441.69|439.69|22
1722357760000|2024-07-30 16:42:40|441.91|439.91|441.92|439.92|441.95|439.95|441.91|439.91|12
1722357770000|2024-07-30 16:42:50|441.93|439.93|441.89|439.89|441.95|439.95|441.87|439.87|13
1722357780000|2024-07-30 16:43:00|441.9|439.9|441.88|439.88|441.9|439.9|441.84|439.84|10
1722357790000|2024-07-30 16:43:10|441.89|439.89|441.95|439.95|441.95|439.95|441.89|439.89|15
1722357800000|2024-07-30 16:43:20|441.96|439.96|442.11|440.11|442.13|440.13|441.95|439.95|14
1722357810000|2024-07-30 16:43:30|442.12|440.12|442.08|440.08|442.12|440.12|442.01|440.01|21
1722357820000|2024-07-30 16:43:40|442.09|440.09|442.07|440.07|442.09|440.09|442.03|440.03|11
1722357830000|2024-07-30 16:43:50|442.06|440.06|442.04|440.04|442.07|440.07|441.99|439.99|12
1722357840000|2024-07-30 16:44:00|442.02|440.02|441.99|439.99|442.02|440.02|441.98|439.98|12
1722357850000|2024-07-30 16:44:10|442.02|440.02|441.58|439.58|442.02|440.02|441.58|439.58|26
1722357860000|2024-07-30 16:44:20|441.57|439.57|441.61|439.61|441.63|439.63|441.49|439.49|18
1722357870000|2024-07-30 16:44:30|441.53|439.53|441.47|439.47|441.55|439.55|441.47|439.47|10
1722357880000|2024-07-30 16:44:40|441.49|439.49|441.63|439.63|441.64|439.64|441.49|439.49|14
1722357890000|2024-07-30 16:44:50|441.62|439.62|441.79|439.79|441.8|439.8|441.62|439.62|18
1722357900000|2024-07-30 16:45:00|441.77|439.77|441.84|439.84|441.84|439.84|441.76|439.76|22
1722357910000|2024-07-30 16:45:10|441.85|439.85|441.86|439.86|441.86|439.86|441.78|439.78|15
1722357920000|2024-07-30 16:45:20|441.84|439.84|441.91|439.91|441.93|439.93|441.84|439.84|11
1722357930000|2024-07-30 16:45:30|441.84|439.84|441.79|439.79|441.84|439.84|441.79|439.79|16
1722357940000|2024-07-30 16:45:40|441.76|439.76|441.58|439.58|441.76|439.76|441.58|439.58|12
1722357950000|2024-07-30 16:45:50|441.59|439.59|441.47|439.47|441.61|439.61|441.4|439.4|18
1722357960000|2024-07-30 16:46:00|441.45|439.45|441.27|439.27|441.46|439.46|441.25|439.25|27
1722357970000|2024-07-30 16:46:10|441.26|439.26|440.95|438.95|441.26|439.26|440.92|438.92|22
1722357980000|2024-07-30 16:46:20|440.97|438.97|440.87|438.87|440.99|438.99|440.85|438.85|27
1722357990000|2024-07-30 16:46:30|440.88|438.88|440.91|438.91|440.93|438.93|440.88|438.88|7
1722358000000|2024-07-30 16:46:40|440.92|438.92|441.05|439.05|441.14|439.14|440.9|438.9|15
1722358010000|2024-07-30 16:46:50|441.06|439.06|440.93|438.93|441.06|439.06|440.89|438.89|21
1722358020000|2024-07-30 16:47:00|440.94|438.94|440.78|438.78|440.94|438.94|440.75|438.75|13
1722358030000|2024-07-30 16:47:10|440.8|438.8|440.67|438.67|440.82|438.82|440.67|438.67|26
1722358040000|2024-07-30 16:47:20|440.68|438.68|440.68|438.68|440.85|438.85|440.67|438.67|23
1722358050000|2024-07-30 16:47:30|440.69|438.69|440.7|438.7|440.72|438.72|440.69|438.69|23
1722358060000|2024-07-30 16:47:40|440.69|438.69|440.89|438.89|440.91|438.91|440.63|438.63|19
1722358070000|2024-07-30 16:47:50|440.9|438.9|440.69|438.69|440.95|438.95|440.69|438.69|21
1722358080000|2024-07-30 16:48:00|440.68|438.68|440.68|438.68|440.72|438.72|440.57|438.57|17
1722358090000|2024-07-30 16:48:10|440.7|438.7|440.68|438.68|440.71|438.71|440.65|438.65|10
1722358100000|2024-07-30 16:48:20|440.69|438.69|440.64|438.64|440.72|438.72|440.63|438.63|12
1722358110000|2024-07-30 16:48:30|440.68|438.68|440.47|438.47|440.69|438.69|440.47|438.47|17
1722358120000|2024-07-30 16:48:40|440.44|438.44|440.42|438.42|440.47|438.47|440.42|438.42|15
1722358130000|2024-07-30 16:48:50|440.41|438.41|440.37|438.37|440.42|438.42|440.3|438.3|20
1722358140000|2024-07-30 16:49:00|440.39|438.39|440.27|438.27|440.63|438.63|440.27|438.27|21
1722358150000|2024-07-30 16:49:10|440.32|438.32|440.45|438.45|440.45|438.45|440.19|438.19|24
1722358160000|2024-07-30 16:49:20|440.46|438.46|440.44|438.44|440.46|438.46|440.42|438.42|12
1722358170000|2024-07-30 16:49:30|440.43|438.43|440.49|438.49|440.53|438.53|440.42|438.42|12
1722358180000|2024-07-30 16:49:40|440.48|438.48|440.26|438.26|440.48|438.48|440.26|438.26|21
1722358190000|2024-07-30 16:49:50|440.23|438.23|440.21|438.21|440.23|438.23|440.21|438.21|3
1722358200000|2024-07-30 16:50:00|440.13|438.13|440.05|438.05|440.14|438.14|439.96|437.96|27
1722358210000|2024-07-30 16:50:10|440.03|438.03|439.94|437.94|440.03|438.03|439.92|437.92|20
1722358220000|2024-07-30 16:50:20|439.86|437.86|439.62|437.62|439.86|437.86|439.62|437.62|17
1722358230000|2024-07-30 16:50:30|439.59|437.59|439.65|437.65|439.66|437.66|439.59|437.59|5
1722358240000|2024-07-30 16:50:40|439.61|437.61|439.67|437.67|439.67|437.67|439.61|437.61|11
1722358250000|2024-07-30 16:50:50|439.68|437.68|439.86|437.86|439.88|437.88|439.68|437.68|6
1722358260000|2024-07-30 16:51:00|439.81|437.81|439.69|437.69|439.81|437.81|439.6|437.6|20
1722358270000|2024-07-30 16:51:10|439.73|437.73|439.86|437.86|439.9|437.9|439.73|437.73|15
1722358280000|2024-07-30 16:51:20|439.88|437.88|439.84|437.84|439.88|437.88|439.75|437.75|19
1722358290000|2024-07-30 16:51:30|439.76|437.76|439.57|437.57|439.77|437.77|439.57|437.57|15
1722358300000|2024-07-30 16:51:40|439.54|437.54|439.65|437.65|439.65|437.65|439.52|437.52|15
1722358310000|2024-07-30 16:51:50|439.67|437.67|439.57|437.57|439.78|437.78|439.57|437.57|19
1722358320000|2024-07-30 16:52:00|439.56|437.56|439.55|437.55|439.56|437.56|439.5|437.5|10
1722358330000|2024-07-30 16:52:10|439.54|437.54|439.51|437.51|439.54|437.54|439.51|437.51|4
1722358340000|2024-07-30 16:52:20|439.53|437.53|439.57|437.57|439.57|437.57|439.52|437.52|10
1722358350000|2024-07-30 16:52:30|439.56|437.56|439.57|437.57|439.57|437.57|439.54|437.54|6
1722358360000|2024-07-30 16:52:40|439.54|437.54|439.53|437.53|439.54|437.54|439.53|437.53|2
1722358370000|2024-07-30 16:52:50|439.46|437.46|438.93|436.93|439.46|437.46|438.93|436.93|24
1722358380000|2024-07-30 16:53:00|438.77|436.77|438.72|436.72|438.77|436.77|438.69|436.69|16
1722358390000|2024-07-30 16:53:10|438.71|436.71|438.54|436.54|438.74|436.74|438.53|436.53|6
1722358400000|2024-07-30 16:53:20|438.57|436.57|438.71|436.71|438.77|436.77|438.57|436.57|21
1722358410000|2024-07-30 16:53:30|438.69|436.69|438.65|436.65|438.69|436.69|438.57|436.57|21
1722358420000|2024-07-30 16:53:40|438.58|436.58|438.61|436.61|438.61|436.61|438.45|436.45|15
1722358430000|2024-07-30 16:53:50|438.57|436.57|438.55|436.55|438.62|436.62|438.48|436.48|29
1722358440000|2024-07-30 16:54:00|438.56|436.56|438.54|436.54|438.69|436.69|438.48|436.48|18
1722358450000|2024-07-30 16:54:10|438.51|436.51|438.62|436.62|438.66|436.66|438.51|436.51|15
1722358460000|2024-07-30 16:54:20|438.61|436.61|438.46|436.46|438.61|436.61|438.45|436.45|15
1722358470000|2024-07-30 16:54:30|438.4|436.4|438.39|436.39|438.4|436.4|438.39|436.39|2
1722358480000|2024-07-30 16:54:40|438.38|436.38|438.34|436.34|438.39|436.39|438.31|436.31|12
1722358490000|2024-07-30 16:54:50|438.35|436.35|438.19|436.19|438.36|436.36|438.18|436.18|15
1722358500000|2024-07-30 16:55:00|438.18|436.18|437.87|435.87|438.18|436.18|437.83|435.83|26
1722358510000|2024-07-30 16:55:10|437.82|435.82|437.65|435.65|437.83|435.83|437.6|435.6|19
1722358520000|2024-07-30 16:55:20|437.71|435.71|438.18|436.18|438.18|436.18|437.64|435.64|20
1722358530000|2024-07-30 16:55:30|438.16|436.16|438.04|436.04|438.16|436.16|437.98|435.98|22
1722358540000|2024-07-30 16:55:40|438.03|436.03|437.83|435.83|438.03|436.03|437.83|435.83|14
1722358550000|2024-07-30 16:55:50|437.89|435.89|437.81|435.81|437.93|435.93|437.8|435.8|19
1722358560000|2024-07-30 16:56:00|437.8|435.8|438.09|436.09|438.09|436.09|437.8|435.8|19
1722358570000|2024-07-30 16:56:10|438.08|436.08|437.82|435.82|438.1|436.1|437.81|435.81|17
1722358580000|2024-07-30 16:56:20|437.72|435.72|437.83|435.83|437.85|435.85|437.72|435.72|13
1722358590000|2024-07-30 16:56:30|437.8|435.8|437.86|435.86|437.86|435.86|437.7|435.7|24
1722358600000|2024-07-30 16:56:40|437.81|435.81|437.82|435.82|437.87|435.87|437.79|435.79|26
1722358610000|2024-07-30 16:56:50|437.83|435.83|437.88|435.88|437.91|435.91|437.81|435.81|15
1722358620000|2024-07-30 16:57:00|437.87|435.87|437.79|435.79|438.04|436.04|437.79|435.79|24
1722358630000|2024-07-30 16:57:10|437.8|435.8|437.86|435.86|437.88|435.88|437.59|435.59|21
1722358640000|2024-07-30 16:57:20|437.87|435.87|437.86|435.86|437.88|435.88|437.83|435.83|10
1722358650000|2024-07-30 16:57:30|437.92|435.92|437.77|435.77|437.92|435.92|437.74|435.74|15
1722358660000|2024-07-30 16:57:40|437.71|435.71|437.8|435.8|437.82|435.82|437.71|435.71|19
1722358670000|2024-07-30 16:57:50|437.79|435.79|437.76|435.76|437.8|435.8|437.7|435.7|12
1722358680000|2024-07-30 16:58:00|437.75|435.75|437.76|435.76|437.77|435.77|437.74|435.74|8
1722358690000|2024-07-30 16:58:10|437.75|435.75|437.59|435.59|437.75|435.75|437.55|435.55|19
1722358700000|2024-07-30 16:58:20|437.57|435.57|437.56|435.56|437.59|435.59|437.56|435.56|13
1722358710000|2024-07-30 16:58:30|437.57|435.57|437.58|435.58|437.58|435.58|437.55|435.55|17
1722358720000|2024-07-30 16:58:40|437.65|435.65|437.57|435.57|437.67|435.67|437.55|435.55|17
1722358730000|2024-07-30 16:58:50|437.58|435.58|437.61|435.61|437.61|435.61|437.57|435.57|5
1722358740000|2024-07-30 16:59:00|437.6|435.6|437.59|435.59|437.61|435.61|437.55|435.55|15
1722358750000|2024-07-30 16:59:10|437.58|435.58|437.71|435.71|437.84|435.84|437.58|435.58|22
1722358760000|2024-07-30 16:59:20|437.7|435.7|437.63|435.63|437.75|435.75|437.63|435.63|14
1722358770000|2024-07-30 16:59:30|437.61|435.61|437.57|435.57|437.63|435.63|437.57|435.57|16
1722358780000|2024-07-30 16:59:40|437.56|435.56|437.53|435.53|437.56|435.56|437.53|435.53|10
1722358790000|2024-07-30 16:59:50|437.52|435.52|437.48|435.48|437.52|435.52|437.48|435.48|5
1722358800000|2024-07-30 17:00:00|437.47|435.47|437.81|435.81|437.81|435.81|437.47|435.47|23
1722358810000|2024-07-30 17:00:10|437.8|435.8|437.68|435.68|437.89|435.89|437.59|435.59|25
1722358820000|2024-07-30 17:00:20|437.7|435.7|437.74|435.74|437.77|435.77|437.65|435.65|17
1722358830000|2024-07-30 17:00:30|437.79|435.79|437.82|435.82|437.97|435.97|437.68|435.68|14
1722358840000|2024-07-30 17:00:40|437.84|435.84|438.04|436.04|438.04|436.04|437.82|435.82|22
1722358850000|2024-07-30 17:00:50|438.05|436.05|438.25|436.25|438.25|436.25|438.05|436.05|19
1722358860000|2024-07-30 17:01:00|438.19|436.19|437.98|435.98|438.26|436.26|437.91|435.91|22
1722358870000|2024-07-30 17:01:10|437.93|435.93|437.65|435.65|438.03|436.03|437.64|435.64|28
1722358880000|2024-07-30 17:01:20|437.66|435.66|437.64|435.64|437.74|435.74|437.62|435.62|16
1722358890000|2024-07-30 17:01:30|437.6|435.6|437.55|435.55|437.6|435.6|437.54|435.54|7
1722358900000|2024-07-30 17:01:40|437.54|435.54|437.47|435.47|437.54|435.54|437.47|435.47|10
1722358910000|2024-07-30 17:01:50|437.46|435.46|437.53|435.53|437.55|435.55|437.46|435.46|4
1722358920000|2024-07-30 17:02:00|437.54|435.54|437.93|435.93|437.98|435.98|437.54|435.54|21
1722358930000|2024-07-30 17:02:10|437.92|435.92|437.84|435.84|437.92|435.92|437.83|435.83|17
1722358940000|2024-07-30 17:02:20|437.78|435.78|437.55|435.55|437.78|435.78|437.55|435.55|22
1722358950000|2024-07-30 17:02:30|437.54|435.54|437.55|435.55|437.67|435.67|437.52|435.52|16
1722358960000|2024-07-30 17:02:40|437.54|435.54|437.54|435.54|437.68|435.68|437.49|435.49|23
1722358970000|2024-07-30 17:02:50|437.57|435.57|437.53|435.53|437.72|435.72|437.51|435.51|17
1722358980000|2024-07-30 17:03:00|437.64|435.64|437.67|435.67|437.71|435.71|437.58|435.58|15
1722358990000|2024-07-30 17:03:10|437.31|435.31|436.81|434.81|437.31|435.31|436.81|434.81|29
1722359000000|2024-07-30 17:03:20|436.76|434.76|436.69|434.69|436.76|434.76|436.63|434.63|18
1722359010000|2024-07-30 17:03:30|436.7|434.7|436.62|434.62|436.78|434.78|436.62|434.62|10
1722359020000|2024-07-30 17:03:40|436.67|434.67|436.59|434.59|436.67|434.67|436.53|434.53|16
1722359030000|2024-07-30 17:03:50|436.6|434.6|436.43|434.43|436.66|434.66|436.43|434.43|18
1722359040000|2024-07-30 17:04:00|436.44|434.44|436.48|434.48|436.54|434.54|436.28|434.28|23
1722359050000|2024-07-30 17:04:10|436.53|434.53|436.56|434.56|436.68|434.68|436.49|434.49|22
1722359060000|2024-07-30 17:04:20|436.51|434.51|436.72|434.72|436.8|434.8|436.44|434.44|27
1722359070000|2024-07-30 17:04:30|436.7|434.7|436.37|434.37|436.7|434.7|436.33|434.33|23
1722359080000|2024-07-30 17:04:40|436.36|434.36|436.63|434.63|436.63|434.63|436.29|434.29|30
1722359090000|2024-07-30 17:04:50|436.64|434.64|436.62|434.62|436.64|434.64|436.42|434.42|27
1722359100000|2024-07-30 17:05:00|436.6|434.6|436.3|434.3|436.6|434.6|436.21|434.21|23
1722359110000|2024-07-30 17:05:10|436.37|434.37|436.71|434.71|436.81|434.81|436.31|434.31|27
1722359120000|2024-07-30 17:05:20|436.75|434.75|437.02|435.02|437.02|435.02|436.74|434.74|21
1722359130000|2024-07-30 17:05:30|436.99|434.99|436.8|434.8|436.99|434.99|436.66|434.66|26
1722359140000|2024-07-30 17:05:40|436.79|434.79|436.7|434.7|436.79|434.79|436.59|434.59|15
1722359150000|2024-07-30 17:05:50|436.64|434.64|436.29|434.29|436.64|434.64|436.25|434.25|20
1722359160000|2024-07-30 17:06:00|436.32|434.32|436.44|434.44|436.47|434.47|436.3|434.3|26
1722359170000|2024-07-30 17:06:10|436.45|434.45|436.27|434.27|436.63|434.63|436.25|434.25|31
1722359180000|2024-07-30 17:06:20|436.26|434.26|436.22|434.22|436.3|434.3|436.2|434.2|22
1722359190000|2024-07-30 17:06:30|436.2|434.2|436.71|434.71|436.71|434.71|436.2|434.2|17
1722359200000|2024-07-30 17:06:40|436.65|434.65|436.56|434.56|436.65|434.65|436.41|434.41|25
1722359210000|2024-07-30 17:06:50|436.6|434.6|436.79|434.79|436.8|434.8|436.58|434.58|18
1722359220000|2024-07-30 17:07:00|436.78|434.78|436.47|434.47|436.78|434.78|436.41|434.41|29
1722359230000|2024-07-30 17:07:10|436.46|434.46|436.31|434.31|436.46|434.46|436.23|434.23|25
1722359240000|2024-07-30 17:07:20|436.34|434.34|435.59|433.59|436.37|434.37|435.53|433.53|20
1722359250000|2024-07-30 17:07:30|435.71|433.71|435.58|433.58|435.81|433.81|435.49|433.49|19
1722359260000|2024-07-30 17:07:40|435.63|433.63|436|434|436|434|435.63|433.63|21
1722359270000|2024-07-30 17:07:50|436.05|434.05|436.39|434.39|436.43|434.43|436.05|434.05|16
1722359280000|2024-07-30 17:08:00|436.38|434.38|437.05|435.05|437.05|435.05|436.38|434.38|20
1722359290000|2024-07-30 17:08:10|437.06|435.06|436.96|434.96|437.11|435.11|436.85|434.85|20
1722359300000|2024-07-30 17:08:20|436.89|434.89|436.47|434.47|436.89|434.89|436.41|434.41|28
1722359310000|2024-07-30 17:08:30|436.44|434.44|437.06|435.06|437.06|435.06|436.32|434.32|23
1722359320000|2024-07-30 17:08:40|437.07|435.07|436.99|434.99|437.07|435.07|436.78|434.78|19
1722359330000|2024-07-30 17:08:50|436.8|434.8|436.89|434.89|436.89|434.89|436.79|434.79|12
1722359340000|2024-07-30 17:09:00|436.9|434.9|436.8|434.8|436.95|434.95|436.8|434.8|9
1722359350000|2024-07-30 17:09:10|436.73|434.73|436.64|434.64|436.73|434.73|436.6|434.6|14
1722359370000|2024-07-30 17:09:30|436.67|434.67|436.58|434.58|436.67|434.67|436.48|434.48|12
1722359380000|2024-07-30 17:09:40|436.54|434.54|436.47|434.47|436.54|434.54|436.37|434.37|14
1722359390000|2024-07-30 17:09:50|436.51|434.51|436.52|434.52|436.57|434.57|436.46|434.46|15
1722359400000|2024-07-30 17:10:00|436.45|434.45|436.61|434.61|436.64|434.64|436.42|434.42|13
1722359420000|2024-07-30 17:10:20|436.69|434.69|437.11|435.11|437.14|435.14|436.69|434.69|23
1722359430000|2024-07-30 17:10:30|436.98|434.98|436.7|434.7|437.04|435.04|436.7|434.7|23
1722359440000|2024-07-30 17:10:40|436.77|434.77|436.69|434.69|436.77|434.77|436.48|434.48|19
1722359450000|2024-07-30 17:10:50|436.64|434.64|436.65|434.65|436.69|434.69|436.6|434.6|17
1722359460000|2024-07-30 17:11:00|436.63|434.63|436.46|434.46|436.67|434.67|436.46|434.46|23
1722359470000|2024-07-30 17:11:10|436.36|434.36|436.6|434.6|436.62|434.62|436.28|434.28|24
1722359480000|2024-07-30 17:11:20|436.62|434.62|436.85|434.85|436.85|434.85|436.62|434.62|20
1722359490000|2024-07-30 17:11:30|436.79|434.79|436.89|434.89|436.89|434.89|436.79|434.79|3
1722359500000|2024-07-30 17:11:40|437.02|435.02|437.08|435.08|437.09|435.09|437.02|435.02|7
1722359510000|2024-07-30 17:11:50|437.11|435.11|437.08|435.08|437.17|435.17|437.02|435.02|20
1722359520000|2024-07-30 17:12:00|437.01|435.01|436.88|434.88|437.01|435.01|436.87|434.87|22
1722359530000|2024-07-30 17:12:10|436.9|434.9|437.08|435.08|437.08|435.08|436.83|434.83|12
1722359540000|2024-07-30 17:12:20|437.06|435.06|437.2|435.2|437.22|435.22|437.01|435.01|22
1722359550000|2024-07-30 17:12:30|437.19|435.19|437.1|435.1|437.2|435.2|437.04|435.04|15
1722359560000|2024-07-30 17:12:40|437.06|435.06|437.07|435.07|437.09|435.09|437.04|435.04|4
1722359570000|2024-07-30 17:12:50|437.04|435.04|436.86|434.86|437.09|435.09|436.85|434.85|12
1722359580000|2024-07-30 17:13:00|436.87|434.87|436.89|434.89|436.89|434.89|436.81|434.81|20
1722359590000|2024-07-30 17:13:10|436.9|434.9|436.91|434.91|436.93|434.93|436.86|434.86|5
1722359600000|2024-07-30 17:13:20|436.94|434.94|437.23|435.23|437.23|435.23|436.91|434.91|8
1722359610000|2024-07-30 17:13:30|437.27|435.27|437.16|435.16|437.29|435.29|437.13|435.13|21
1722359620000|2024-07-30 17:13:40|437.17|435.17|436.87|434.87|437.19|435.19|436.83|434.83|10
1722359630000|2024-07-30 17:13:50|436.92|434.92|436.92|434.92|436.97|434.97|436.86|434.86|13
1722359640000|2024-07-30 17:14:00|436.93|434.93|436.88|434.88|436.94|434.94|436.74|434.74|23
1722359650000|2024-07-30 17:14:10|436.79|434.79|436.69|434.69|436.93|434.93|436.64|434.64|13
1722359660000|2024-07-30 17:14:20|436.72|434.72|436.52|434.52|436.75|434.75|436.5|434.5|18
1722359670000|2024-07-30 17:14:30|436.46|434.46|436.51|434.51|436.51|434.51|436.37|434.37|17
1722359680000|2024-07-30 17:14:40|436.52|434.52|436.54|434.54|436.54|434.54|436.47|434.47|13
1722359690000|2024-07-30 17:14:50|436.55|434.55|436.56|434.56|436.6|434.6|436.52|434.52|8
1722359700000|2024-07-30 17:15:00|436.52|434.52|436.5|434.5|436.54|434.54|436.47|434.47|13
1722359710000|2024-07-30 17:15:10|436.45|434.45|436.51|434.51|436.51|434.51|436.35|434.35|19
1722359720000|2024-07-30 17:15:20|436.52|434.52|436.65|434.65|436.66|434.66|436.46|434.46|21
1722359730000|2024-07-30 17:15:30|436.66|434.66|436.56|434.56|436.67|434.67|436.56|434.56|14
1722359740000|2024-07-30 17:15:40|436.55|434.55|436.41|434.41|436.56|434.56|436.36|434.36|22
1722359750000|2024-07-30 17:15:50|436.42|434.42|436.4|434.4|436.42|434.42|436.34|434.34|9
1722359760000|2024-07-30 17:16:00|436.39|434.39|436.47|434.47|436.54|434.54|436.38|434.38|20
1722359770000|2024-07-30 17:16:10|436.44|434.44|436.23|434.23|436.44|434.44|436.07|434.07|15
1722359780000|2024-07-30 17:16:20|436.22|434.22|436|434|436.27|434.27|435.89|433.89|21
1722359790000|2024-07-30 17:16:30|435.86|433.86|435.77|433.77|435.89|433.89|435.72|433.72|20
1722359800000|2024-07-30 17:16:40|435.76|433.76|435.89|433.89|435.93|433.93|435.63|433.63|25
1722359810000|2024-07-30 17:16:50|435.87|433.87|435.61|433.61|435.91|433.91|435.61|433.61|24
1722359820000|2024-07-30 17:17:00|435.58|433.58|435.43|433.43|435.59|433.59|435.19|433.19|31
1722359830000|2024-07-30 17:17:10|435.44|433.44|435.53|433.53|435.58|433.58|435.41|433.41|30
1722359840000|2024-07-30 17:17:20|435.57|433.57|435.17|433.17|435.66|433.66|435.13|433.13|30
1722359850000|2024-07-30 17:17:30|435.18|433.18|435.2|433.2|435.25|433.25|435.1|433.1|28
1722359860000|2024-07-30 17:17:40|435.22|433.22|435.03|433.03|435.23|433.23|435.03|433.03|24
1722359870000|2024-07-30 17:17:50|435|433|434.64|432.64|435|433|434.62|432.62|33
1722359880000|2024-07-30 17:18:00|434.62|432.62|434.56|432.56|434.85|432.85|434.52|432.52|29
1722359890000|2024-07-30 17:18:10|434.55|432.55|434.67|432.67|434.69|432.69|434.55|432.55|22
1722359900000|2024-07-30 17:18:20|434.84|432.84|434.83|432.83|434.95|432.95|434.74|432.74|31
1722359910000|2024-07-30 17:18:30|434.8|432.8|434.68|432.68|434.81|432.81|434.62|432.62|25
1722359920000|2024-07-30 17:18:40|434.64|432.64|434.85|432.85|435.02|433.02|434.64|432.64|30
1722359930000|2024-07-30 17:18:50|434.87|432.87|434.88|432.88|434.89|432.89|434.63|432.63|31
1722359940000|2024-07-30 17:19:00|434.9|432.9|435.14|433.14|435.14|433.14|434.89|432.89|17
1722359950000|2024-07-30 17:19:10|435.11|433.11|435.3|433.3|435.3|433.3|435.06|433.06|12
1722359960000|2024-07-30 17:19:20|435.29|433.29|435.22|433.22|435.29|433.29|435.02|433.02|31
1722359970000|2024-07-30 17:19:30|435.31|433.31|435.24|433.24|435.31|433.31|435.1|433.1|26
1722359980000|2024-07-30 17:19:40|435.25|433.25|435.22|433.22|435.29|433.29|435.2|433.2|25
1722359990000|2024-07-30 17:19:50|435.23|433.23|435.37|433.37|435.45|433.45|435.23|433.23|29
1722360000000|2024-07-30 17:20:00|435.39|433.39|435.55|433.55|435.55|433.55|435.37|433.37|18
1722360010000|2024-07-30 17:20:10|435.56|433.56|435.46|433.46|435.59|433.59|435.28|433.28|23
1722360020000|2024-07-30 17:20:20|435.51|433.51|435.03|433.03|435.54|433.54|435.03|433.03|24
1722360030000|2024-07-30 17:20:30|435|433|434.76|432.76|435|433|434.68|432.68|29
1722360040000|2024-07-30 17:20:40|434.83|432.83|434.83|432.83|435.02|433.02|434.72|432.72|28
1722360050000|2024-07-30 17:20:50|434.85|432.85|434.97|432.97|434.99|432.99|434.84|432.84|30
1722360060000|2024-07-30 17:21:00|434.98|432.98|435.38|433.38|435.54|433.54|434.98|432.98|34
1722360070000|2024-07-30 17:21:10|435.43|433.43|435.35|433.35|435.5|433.5|435.08|433.08|35
1722360080000|2024-07-30 17:21:20|435.34|433.34|435.45|433.45|435.51|433.51|435.26|433.26|32
1722360090000|2024-07-30 17:21:30|435.48|433.48|435.54|433.54|435.55|433.55|435.43|433.43|22
1722360100000|2024-07-30 17:21:40|435.67|433.67|436.27|434.27|436.27|434.27|435.67|433.67|17
1722360110000|2024-07-30 17:21:50|436.29|434.29|436.34|434.34|436.39|434.39|436.26|434.26|25
1722360120000|2024-07-30 17:22:00|436.36|434.36|436.53|434.53|436.64|434.64|436.34|434.34|31
1722360130000|2024-07-30 17:22:10|436.62|434.62|436.33|434.33|436.73|434.73|436.26|434.26|32
1722360140000|2024-07-30 17:22:20|436.26|434.26|436.31|434.31|436.48|434.48|436.26|434.26|28
1722360150000|2024-07-30 17:22:30|436.32|434.32|435.96|433.96|436.32|434.32|435.96|433.96|25
1722360160000|2024-07-30 17:22:40|435.99|433.99|436.05|434.05|436.19|434.19|435.98|433.98|29
1722360170000|2024-07-30 17:22:50|436.06|434.06|435.98|433.98|436.16|434.16|435.98|433.98|27
1722360180000|2024-07-30 17:23:00|435.88|433.88|436.06|434.06|436.07|434.07|435.85|433.85|27
1722360190000|2024-07-30 17:23:10|436.05|434.05|435.61|433.61|436.05|434.05|435.61|433.61|28
1722360200000|2024-07-30 17:23:20|435.6|433.6|435.57|433.57|435.63|433.63|435.56|433.56|17
1722360210000|2024-07-30 17:23:30|435.61|433.61|435.55|433.55|435.62|433.62|435.49|433.49|18
1722360220000|2024-07-30 17:23:40|435.56|433.56|435.72|433.72|435.74|433.74|435.54|433.54|30
1722360230000|2024-07-30 17:23:50|435.69|433.69|435.57|433.57|435.75|433.75|435.47|433.47|28
1722360240000|2024-07-30 17:24:00|435.59|433.59|435.42|433.42|435.6|433.6|435.39|433.39|27
1722360250000|2024-07-30 17:24:10|435.39|433.39|435.57|433.57|435.62|433.62|435.39|433.39|29
1722360260000|2024-07-30 17:24:20|435.58|433.58|435.53|433.53|435.61|433.61|435.43|433.43|26
1722360270000|2024-07-30 17:24:30|435.52|433.52|435.6|433.6|435.61|433.61|435.49|433.49|24
1722360280000|2024-07-30 17:24:40|435.58|433.58|435.74|433.74|435.75|433.75|435.5|433.5|22
1722360290000|2024-07-30 17:24:50|435.75|433.75|435.49|433.49|435.75|433.75|435.46|433.46|25
1722360300000|2024-07-30 17:25:00|435.44|433.44|435.67|433.67|435.69|433.69|435.39|433.39|29
1722360310000|2024-07-30 17:25:10|435.62|433.62|435.3|433.3|435.62|433.62|435.16|433.16|27
1722360320000|2024-07-30 17:25:20|435.31|433.31|435.2|433.2|435.35|433.35|435.14|433.14|17
1722360330000|2024-07-30 17:25:30|435.21|433.21|435.09|433.09|435.21|433.21|435.09|433.09|11
1722360340000|2024-07-30 17:25:40|435.1|433.1|435.13|433.13|435.2|433.2|435.09|433.09|22
1722360350000|2024-07-30 17:25:50|435.14|433.14|435.2|433.2|435.2|433.2|435.12|433.12|16
1722360360000|2024-07-30 17:26:00|435.23|433.23|435.25|433.25|435.25|433.25|435.2|433.2|3
1722360370000|2024-07-30 17:26:10|435.22|433.22|435.21|433.21|435.27|433.27|435.2|433.2|7
1722360380000|2024-07-30 17:26:20|435.2|433.2|435.59|433.59|435.59|433.59|435.2|433.2|11
1722360390000|2024-07-30 17:26:30|435.56|433.56|435.34|433.34|435.56|433.56|435.33|433.33|15
1722360400000|2024-07-30 17:26:40|435.25|433.25|435.33|433.33|435.35|433.35|435.2|433.2|18
1722360410000|2024-07-30 17:26:50|435.35|433.35|435.2|433.2|435.35|433.35|435.12|433.12|24
1722360420000|2024-07-30 17:27:00|435.18|433.18|435.05|433.05|435.29|433.29|435.04|433.04|28
1722360430000|2024-07-30 17:27:10|435.03|433.03|434.92|432.92|435.04|433.04|434.92|432.92|15
1722360440000|2024-07-30 17:27:20|434.91|432.91|434.88|432.88|434.94|432.94|434.85|432.85|26
1722360450000|2024-07-30 17:27:30|434.89|432.89|434.8|432.8|434.92|432.92|434.68|432.68|28
1722360460000|2024-07-30 17:27:40|434.81|432.81|434.89|432.89|434.93|432.93|434.64|432.64|24
1722360470000|2024-07-30 17:27:50|434.87|432.87|435.03|433.03|435.06|433.06|434.87|432.87|24
1722360480000|2024-07-30 17:28:00|435.05|433.05|435.14|433.14|435.25|433.25|435.05|433.05|16
1722360490000|2024-07-30 17:28:10|435.15|433.15|435.2|433.2|435.23|433.23|435.13|433.13|22
1722360500000|2024-07-30 17:28:20|435.17|433.17|435.04|433.04|435.18|433.18|435.02|433.02|19
1722360510000|2024-07-30 17:28:30|435.05|433.05|434.89|432.89|435.05|433.05|434.89|432.89|14
1722360520000|2024-07-30 17:28:40|434.88|432.88|434.89|432.89|434.89|432.89|434.86|432.86|13
1722360530000|2024-07-30 17:28:50|434.9|432.9|434.89|432.89|434.9|432.9|434.89|432.89|2
1722360540000|2024-07-30 17:29:00|434.91|432.91|435.12|433.12|435.12|433.12|434.91|432.91|5
1722360550000|2024-07-30 17:29:10|435.13|433.13|435.39|433.39|435.39|433.39|435.13|433.13|7
1722360560000|2024-07-30 17:29:20|435.4|433.4|435.51|433.51|435.54|433.54|435.3|433.3|22
1722360570000|2024-07-30 17:29:30|435.5|433.5|435.55|433.55|435.62|433.62|435.5|433.5|5
1722360580000|2024-07-30 17:29:40|435.56|433.56|435.57|433.57|435.57|433.57|435.55|433.55|3
1722360590000|2024-07-30 17:29:50|435.58|433.58|435.8|433.8|435.8|433.8|435.58|433.58|8
1722360600000|2024-07-30 17:30:00|435.79|433.79|435.86|433.86|435.94|433.94|435.65|433.65|17
1722360610000|2024-07-30 17:30:10|435.88|433.88|435.83|433.83|435.88|433.88|435.83|433.83|5
1722360620000|2024-07-30 17:30:20|435.9|433.9|435.98|433.98|435.99|433.99|435.9|433.9|9
1722360630000|2024-07-30 17:30:30|435.97|433.97|436.28|434.28|436.3|434.3|435.97|433.97|9
1722360640000|2024-07-30 17:30:40|436.29|434.29|436.41|434.41|436.41|434.41|436.29|434.29|8
1722360650000|2024-07-30 17:30:50|436.42|434.42|436.27|434.27|436.42|434.42|436.27|434.27|12
1722360660000|2024-07-30 17:31:00|436.26|434.26|436.13|434.13|436.31|434.31|436.13|434.13|11
1722360670000|2024-07-30 17:31:10|436.12|434.12|436.02|434.02|436.12|434.12|435.99|433.99|9
1722360680000|2024-07-30 17:31:20|436.08|434.08|436.45|434.45|436.46|434.46|436.08|434.08|24
1722360690000|2024-07-30 17:31:30|436.44|434.44|436.88|434.88|436.91|434.91|436.42|434.42|28
1722360700000|2024-07-30 17:31:40|436.89|434.89|436.86|434.86|436.89|434.89|436.72|434.72|19
1722360710000|2024-07-30 17:31:50|436.85|434.85|436.83|434.83|436.97|434.97|436.81|434.81|18
1722360720000|2024-07-30 17:32:00|436.82|434.82|436.4|434.4|436.82|434.82|436.4|434.4|15
1722360730000|2024-07-30 17:32:10|436.39|434.39|436.38|434.38|436.4|434.4|436.38|434.38|4
1722360740000|2024-07-30 17:32:20|436.36|434.36|436.4|434.4|436.4|434.4|436.36|434.36|3
1722360750000|2024-07-30 17:32:30|436.45|434.45|436.41|434.41|436.57|434.57|436.41|434.41|11
1722360760000|2024-07-30 17:32:40|436.4|434.4|436.5|434.5|436.5|434.5|436.4|434.4|23
1722360770000|2024-07-30 17:32:50|436.52|434.52|436.58|434.58|436.58|434.58|436.52|434.52|3
1722360780000|2024-07-30 17:33:00|436.57|434.57|436.89|434.89|436.98|434.98|436.57|434.57|14
1722360790000|2024-07-30 17:33:10|436.93|434.93|436.89|434.89|436.97|434.97|436.89|434.89|23
1722360800000|2024-07-30 17:33:20|436.87|434.87|436.91|434.91|436.95|434.95|436.85|434.85|23
1722360810000|2024-07-30 17:33:30|436.99|434.99|436.72|434.72|437.02|435.02|436.72|434.72|25
1722360820000|2024-07-30 17:33:40|436.75|434.75|436.88|434.88|436.95|434.95|436.75|434.75|27
1722360830000|2024-07-30 17:33:50|436.86|434.86|436.76|434.76|436.88|434.88|436.74|434.74|14
1722360840000|2024-07-30 17:34:00|436.77|434.77|436.86|434.86|436.86|434.86|436.77|434.77|22
1722360850000|2024-07-30 17:34:10|436.85|434.85|436.97|434.97|437|435|436.85|434.85|18
1722360860000|2024-07-30 17:34:20|436.92|434.92|436.93|434.93|436.99|434.99|436.89|434.89|23
1722360870000|2024-07-30 17:34:30|436.97|434.97|437.42|435.42|437.42|435.42|436.97|434.97|17
1722360880000|2024-07-30 17:34:40|437.45|435.45|437.45|435.45|437.53|435.53|437.41|435.41|16
1722360890000|2024-07-30 17:34:50|437.52|435.52|437.61|435.61|437.61|435.61|437.52|435.52|10
1722360900000|2024-07-30 17:35:00|437.64|435.64|437.76|435.76|437.83|435.83|437.63|435.63|17
1722360910000|2024-07-30 17:35:10|437.74|435.74|437.54|435.54|437.77|435.77|437.5|435.5|18
1722360920000|2024-07-30 17:35:20|437.53|435.53|437.37|435.37|437.56|435.56|437.37|435.37|13
1722360930000|2024-07-30 17:35:30|437.3|435.3|436.88|434.88|437.3|435.3|436.8|434.8|20
1722360940000|2024-07-30 17:35:40|436.84|434.84|436.68|434.68|436.84|434.84|436.68|434.68|13
1722360950000|2024-07-30 17:35:50|436.67|434.67|436.65|434.65|436.69|434.69|436.43|434.43|22
1722360960000|2024-07-30 17:36:00|436.64|434.64|436.79|434.79|436.83|434.83|436.56|434.56|27
1722360970000|2024-07-30 17:36:10|436.8|434.8|437.04|435.04|437.06|435.06|436.8|434.8|29
1722360980000|2024-07-30 17:36:20|437.03|435.03|437.03|435.03|437.04|435.04|437.03|435.03|3
1722360990000|2024-07-30 17:36:30|437.11|435.11|437.13|435.13|437.17|435.17|437.08|435.08|12
1722361000000|2024-07-30 17:36:40|437.04|435.04|436.86|434.86|437.04|435.04|436.82|434.82|21
1722361010000|2024-07-30 17:36:50|436.83|434.83|436.77|434.77|436.87|434.87|436.75|434.75|31
1722361020000|2024-07-30 17:37:00|436.8|434.8|436.42|434.42|436.8|434.8|436.42|434.42|24
1722361030000|2024-07-30 17:37:10|436.38|434.38|436.08|434.08|436.4|434.4|436|434|28
1722361040000|2024-07-30 17:37:20|436.09|434.09|436.03|434.03|436.09|434.09|435.97|433.97|26
1722361050000|2024-07-30 17:37:30|436.01|434.01|435.56|433.56|436.04|434.04|435.56|433.56|23
1722361060000|2024-07-30 17:37:40|435.53|433.53|435.74|433.74|435.74|433.74|435.42|433.42|26
1722361070000|2024-07-30 17:37:50|435.73|433.73|436.11|434.11|436.11|434.11|435.72|433.72|25
1722361080000|2024-07-30 17:38:00|436.1|434.1|436.72|434.72|436.72|434.72|436.02|434.02|32
1722361090000|2024-07-30 17:38:10|436.68|434.68|437.09|435.09|437.09|435.09|436.68|434.68|14
1722361100000|2024-07-30 17:38:20|437.1|435.1|437.13|435.13|437.17|435.17|437.1|435.1|9
1722361110000|2024-07-30 17:38:30|437.12|435.12|437.07|435.07|437.12|435.12|436.87|434.87|32
1722361120000|2024-07-30 17:38:40|437.03|435.03|437.06|435.06|437.17|435.17|436.97|434.97|29
1722361130000|2024-07-30 17:38:50|437.03|435.03|436.72|434.72|437.03|435.03|436.72|434.72|24
1722361140000|2024-07-30 17:39:00|436.7|434.7|436.52|434.52|436.91|434.91|436.52|434.52|28
1722361150000|2024-07-30 17:39:10|436.51|434.51|436.74|434.74|436.74|434.74|436.5|434.5|29
1722361160000|2024-07-30 17:39:20|436.75|434.75|436.72|434.72|436.85|434.85|436.62|434.62|24
1722361170000|2024-07-30 17:39:30|436.71|434.71|436.85|434.85|436.91|434.91|436.69|434.69|16
1722361180000|2024-07-30 17:39:40|436.82|434.82|436.74|434.74|436.84|434.84|436.72|434.72|24
1722361190000|2024-07-30 17:39:50|436.71|434.71|436.73|434.73|436.82|434.82|436.66|434.66|24
1722361200000|2024-07-30 17:40:00|436.72|434.72|436.88|434.88|436.9|434.9|436.7|434.7|30
1722361210000|2024-07-30 17:40:10|436.89|434.89|436.39|434.39|436.89|434.89|436.37|434.37|30
1722361220000|2024-07-30 17:40:20|436.41|434.41|436.56|434.56|436.69|434.69|436.41|434.41|26
1722361230000|2024-07-30 17:40:30|436.55|434.55|436.54|434.54|436.66|434.66|436.53|434.53|27
1722361240000|2024-07-30 17:40:40|436.55|434.55|436.63|434.63|436.67|434.67|436.54|434.54|19
1722361250000|2024-07-30 17:40:50|436.62|434.62|436.51|434.51|436.63|434.63|436.46|434.46|21
1722361260000|2024-07-30 17:41:00|436.47|434.47|436.63|434.63|436.68|434.68|436.46|434.46|23
1722361270000|2024-07-30 17:41:10|436.64|434.64|437.16|435.16|437.18|435.18|436.62|434.62|27
1722361280000|2024-07-30 17:41:20|437.14|435.14|436.97|434.97|437.14|435.14|436.91|434.91|21
1722361290000|2024-07-30 17:41:30|436.99|434.99|437.32|435.32|437.32|435.32|436.95|434.95|28
1722361300000|2024-07-30 17:41:40|437.33|435.33|437.41|435.41|437.48|435.48|437.33|435.33|25
1722361310000|2024-07-30 17:41:50|437.42|435.42|437.35|435.35|437.43|435.43|437.34|435.34|21
1722361320000|2024-07-30 17:42:00|437.34|435.34|437.5|435.5|437.5|435.5|437.33|435.33|14
1722361330000|2024-07-30 17:42:10|437.62|435.62|437.69|435.69|437.71|435.71|437.62|435.62|4
1722361340000|2024-07-30 17:42:20|437.68|435.68|437.72|435.72|437.73|435.73|437.53|435.53|16
1722361350000|2024-07-30 17:42:30|437.69|435.69|437.52|435.52|437.69|435.69|437.5|435.5|21
1722361360000|2024-07-30 17:42:40|437.51|435.51|437.5|435.5|437.52|435.52|437.47|435.47|8
1722361370000|2024-07-30 17:42:50|437.49|435.49|437.67|435.67|437.68|435.68|437.45|435.45|22
1722361380000|2024-07-30 17:43:00|437.66|435.66|437.84|435.84|437.87|435.87|437.52|435.52|23
1722361390000|2024-07-30 17:43:10|437.82|435.82|437.83|435.83|437.89|435.89|437.81|435.81|19
1722361400000|2024-07-30 17:43:20|437.82|435.82|437.5|435.5|437.88|435.88|437.5|435.5|15
1722361410000|2024-07-30 17:43:30|437.51|435.51|437.5|435.5|437.51|435.51|437.5|435.5|2
1722361450000|2024-07-30 17:44:10|437.58|435.58|437.74|435.74|437.74|435.74|437.58|435.58|7
1722361460000|2024-07-30 17:44:20|437.78|435.78|438.09|436.09|438.12|436.12|437.78|435.78|19
1722361470000|2024-07-30 17:44:30|438.13|436.13|438.32|436.32|438.32|436.32|438.13|436.13|20
1722361480000|2024-07-30 17:44:40|438.3|436.3|438.65|436.65|438.65|436.65|438.3|436.3|10
1722361490000|2024-07-30 17:44:50|438.68|436.68|438.96|436.96|439.01|437.01|438.68|436.68|19
1722361500000|2024-07-30 17:45:00|438.88|436.88|439.2|437.2|439.2|437.2|438.88|436.88|19
1722361510000|2024-07-30 17:45:10|439.22|437.22|439.06|437.06|439.24|437.24|439.04|437.04|11
1722361520000|2024-07-30 17:45:20|439.05|437.05|439.1|437.1|439.13|437.13|439.05|437.05|9
1722361530000|2024-07-30 17:45:30|439.01|437.01|438.9|436.9|439.01|437.01|438.78|436.78|16
1722361540000|2024-07-30 17:45:40|438.89|436.89|438.98|436.98|439.02|437.02|438.88|436.88|20
1722361550000|2024-07-30 17:45:50|439|437|439.01|437.01|439.08|437.08|438.95|436.95|16
1722361560000|2024-07-30 17:46:00|439.02|437.02|438.99|436.99|439.02|437.02|438.95|436.95|21
1722361570000|2024-07-30 17:46:10|438.94|436.94|438.94|436.94|438.98|436.98|438.94|436.94|9
1722361580000|2024-07-30 17:46:20|438.93|436.93|439.07|437.07|439.08|437.08|438.92|436.92|12
1722361590000|2024-07-30 17:46:30|439.05|437.05|439.13|437.13|439.13|437.13|439.05|437.05|4
1722361600000|2024-07-30 17:46:40|439.17|437.17|439.41|437.41|439.42|437.42|439.17|437.17|11
1722361610000|2024-07-30 17:46:50|439.45|437.45|439.38|437.38|439.48|437.48|439.36|437.36|13
1722361620000|2024-07-30 17:47:00|439.33|437.33|439.28|437.28|439.33|437.33|439.23|437.23|12
1722361630000|2024-07-30 17:47:10|439.25|437.25|439.2|437.2|439.25|437.25|439.03|437.03|21
1722361640000|2024-07-30 17:47:20|439.19|437.19|439.18|437.18|439.23|437.23|439.12|437.12|14
1722361650000|2024-07-30 17:47:30|439.17|437.17|438.96|436.96|439.27|437.27|438.84|436.84|26
1722361660000|2024-07-30 17:47:40|438.95|436.95|438.76|436.76|438.96|436.96|438.71|436.71|18
1722361670000|2024-07-30 17:47:50|438.79|436.79|438.57|436.57|438.84|436.84|438.52|436.52|19
1722361680000|2024-07-30 17:48:00|438.59|436.59|438.74|436.74|438.81|436.81|438.58|436.58|21
1722361690000|2024-07-30 17:48:10|438.77|436.77|438.82|436.82|438.85|436.85|438.7|436.7|23
1722361700000|2024-07-30 17:48:20|438.83|436.83|438.8|436.8|438.85|436.85|438.79|436.79|8
1722361710000|2024-07-30 17:48:30|438.77|436.77|438.54|436.54|438.77|436.77|438.54|436.54|18
1722361720000|2024-07-30 17:48:40|438.56|436.56|438.5|436.5|438.58|436.58|438.5|436.5|16
1722361730000|2024-07-30 17:48:50|438.56|436.56|438.48|436.48|438.57|436.57|438.48|436.48|22
1722361740000|2024-07-30 17:49:00|438.57|436.57|438.53|436.53|438.57|436.57|438.51|436.51|12
1722361750000|2024-07-30 17:49:10|438.58|436.58|438.2|436.2|438.58|436.58|438.16|436.16|22
1722361760000|2024-07-30 17:49:20|438.19|436.19|437.85|435.85|438.19|436.19|437.82|435.82|23
1722361770000|2024-07-30 17:49:30|437.82|435.82|437.97|435.97|437.98|435.98|437.79|435.79|23
1722361780000|2024-07-30 17:49:40|437.95|435.95|438.4|436.4|438.44|436.44|437.95|435.95|23
1722361790000|2024-07-30 17:49:50|438.48|436.48|438.32|436.32|438.48|436.48|438.32|436.32|23
1722361800000|2024-07-30 17:50:00|438.35|436.35|438.44|436.44|438.5|436.5|438.34|436.34|27
1722361810000|2024-07-30 17:50:10|438.45|436.45|438.22|436.22|438.47|436.47|438.22|436.22|20
1722361820000|2024-07-30 17:50:20|438.24|436.24|438.51|436.51|438.52|436.52|438.13|436.13|28
1722361830000|2024-07-30 17:50:30|438.52|436.52|438.49|436.49|438.68|436.68|438.46|436.46|24
1722361840000|2024-07-30 17:50:40|438.48|436.48|438.17|436.17|438.49|436.49|438.17|436.17|21
1722361850000|2024-07-30 17:50:50|438.22|436.22|438.14|436.14|438.22|436.22|438|436|24
1722361860000|2024-07-30 17:51:00|438.16|436.16|438.54|436.54|438.58|436.58|438.16|436.16|21
1722361870000|2024-07-30 17:51:10|438.44|436.44|438.24|436.24|438.44|436.44|438.17|436.17|20
1722361880000|2024-07-30 17:51:20|438.18|436.18|438.16|436.16|438.21|436.21|438.07|436.07|26
1722361890000|2024-07-30 17:51:30|438.14|436.14|438.36|436.36|438.36|436.36|438.09|436.09|16
1722361900000|2024-07-30 17:51:40|438.35|436.35|438.25|436.25|438.49|436.49|438.23|436.23|23
1722361910000|2024-07-30 17:51:50|438.29|436.29|438.27|436.27|438.45|436.45|438.26|436.26|21
1722361920000|2024-07-30 17:52:00|438.26|436.26|438.06|436.06|438.26|436.26|438|436|25
1722361930000|2024-07-30 17:52:10|438.05|436.05|438.11|436.11|438.16|436.16|437.98|435.98|26
1722361940000|2024-07-30 17:52:20|438.15|436.15|438.41|436.41|438.41|436.41|438.14|436.14|24
1722361950000|2024-07-30 17:52:30|438.34|436.34|438.16|436.16|438.37|436.37|438.09|436.09|17
1722361960000|2024-07-30 17:52:40|438.19|436.19|438.11|436.11|438.19|436.19|438.07|436.07|17
1722361970000|2024-07-30 17:52:50|438.13|436.13|437.97|435.97|438.13|436.13|437.97|435.97|21
1722361980000|2024-07-30 17:53:00|437.96|435.96|438.1|436.1|438.15|436.15|437.96|435.96|20
1722361990000|2024-07-30 17:53:10|438|436|437.79|435.79|438|436|437.79|435.79|22
1722362000000|2024-07-30 17:53:20|437.68|435.68|437.57|435.57|437.69|435.69|437.5|435.5|25
1722362010000|2024-07-30 17:53:30|437.56|435.56|437.39|435.39|437.61|435.61|437.39|435.39|21
1722362020000|2024-07-30 17:53:40|437.38|435.38|437.11|435.11|437.39|435.39|437.11|435.11|20
1722362030000|2024-07-30 17:53:50|437.12|435.12|437.29|435.29|437.36|435.36|437.08|435.08|25
1722362040000|2024-07-30 17:54:00|437.31|435.31|437.26|435.26|437.41|435.41|437.21|435.21|29
1722362050000|2024-07-30 17:54:10|437.32|435.32|437.24|435.24|437.38|435.38|437.15|435.15|26
1722362060000|2024-07-30 17:54:20|437.27|435.27|437.11|435.11|437.27|435.27|437.11|435.11|25
1722362070000|2024-07-30 17:54:30|437.19|435.19|436.97|434.97|437.2|435.2|436.96|434.96|23
1722362080000|2024-07-30 17:54:40|436.98|434.98|437.06|435.06|437.11|435.11|436.92|434.92|16
1722362090000|2024-07-30 17:54:50|437.07|435.07|437.23|435.23|437.24|435.24|437.02|435.02|16
1722362100000|2024-07-30 17:55:00|437.33|435.33|437.32|435.32|437.4|435.4|437.21|435.21|23
1722362110000|2024-07-30 17:55:10|437.35|435.35|437.45|435.45|437.53|435.53|437.35|435.35|25
1722362120000|2024-07-30 17:55:20|437.44|435.44|437.28|435.28|437.44|435.44|437.19|435.19|18
1722362130000|2024-07-30 17:55:30|437.23|435.23|437.21|435.21|437.28|435.28|437.21|435.21|10
1722362140000|2024-07-30 17:55:40|437.24|435.24|437.48|435.48|437.48|435.48|437.21|435.21|15
1722362150000|2024-07-30 17:55:50|437.59|435.59|437.98|435.98|437.98|435.98|437.52|435.52|27
1722362160000|2024-07-30 17:56:00|437.96|435.96|438.26|436.26|438.26|436.26|437.88|435.88|28
1722362170000|2024-07-30 17:56:10|438.3|436.3|438.11|436.11|438.3|436.3|438.07|436.07|12
1722362180000|2024-07-30 17:56:20|438.12|436.12|438.01|436.01|438.12|436.12|438|436|12
1722362190000|2024-07-30 17:56:30|437.99|435.99|437.84|435.84|438.02|436.02|437.84|435.84|20
1722362200000|2024-07-30 17:56:40|437.82|435.82|437.63|435.63|437.86|435.86|437.63|435.63|18
1722362210000|2024-07-30 17:56:50|437.61|435.61|437.78|435.78|437.82|435.82|437.48|435.48|25
1722362220000|2024-07-30 17:57:00|437.74|435.74|437.88|435.88|437.9|435.9|437.71|435.71|25
1722362230000|2024-07-30 17:57:10|437.89|435.89|437.86|435.86|437.94|435.94|437.8|435.8|16
1722362240000|2024-07-30 17:57:20|437.87|435.87|437.78|435.78|437.87|435.87|437.72|435.72|20
1722362250000|2024-07-30 17:57:30|437.76|435.76|437.6|435.6|437.8|435.8|437.6|435.6|20
1722362260000|2024-07-30 17:57:40|437.59|435.59|437.75|435.75|437.75|435.75|437.59|435.59|19
1722362270000|2024-07-30 17:57:50|437.72|435.72|437.69|435.69|437.72|435.72|437.58|435.58|17
1722362280000|2024-07-30 17:58:00|437.71|435.71|437.64|435.64|437.78|435.78|437.64|435.64|18
1722362290000|2024-07-30 17:58:10|437.62|435.62|437.67|435.67|437.67|435.67|437.61|435.61|9
1722362300000|2024-07-30 17:58:20|437.69|435.69|437.67|435.67|437.75|435.75|437.63|435.63|22
1722362310000|2024-07-30 17:58:30|437.68|435.68|437.74|435.74|437.8|435.8|437.68|435.68|21
1722362320000|2024-07-30 17:58:40|437.76|435.76|437.8|435.8|437.81|435.81|437.71|435.71|16
1722362330000|2024-07-30 17:58:50|437.79|435.79|437.71|435.71|437.85|435.85|437.71|435.71|18
1722362340000|2024-07-30 17:59:00|437.66|435.66|437.61|435.61|437.66|435.66|437.61|435.61|5
1722362350000|2024-07-30 17:59:10|437.64|435.64|437.64|435.64|437.67|435.67|437.61|435.61|10
1722362360000|2024-07-30 17:59:20|437.65|435.65|437.78|435.78|437.78|435.78|437.65|435.65|21
1722362370000|2024-07-30 17:59:30|437.73|435.73|437.78|435.78|437.81|435.81|437.69|435.69|19
1722362380000|2024-07-30 17:59:40|437.74|435.74|437.82|435.82|437.84|435.84|437.74|435.74|18
1722362390000|2024-07-30 17:59:50|437.77|435.77|437.64|435.64|437.77|435.77|437.61|435.61|14
1722362400000|2024-07-30 18:00:00|437.63|435.63|437.32|435.32|437.67|435.67|437.31|435.31|25
1722362410000|2024-07-30 18:00:10|437.34|435.34|437.2|435.2|437.34|435.34|437.03|435.03|28
1722362420000|2024-07-30 18:00:20|437.22|435.22|436.52|434.52|437.27|435.27|436.51|434.51|27
1722362430000|2024-07-30 18:00:30|436.44|434.44|436.33|434.33|436.57|434.57|436.33|434.33|28
1722362440000|2024-07-30 18:00:40|436.31|434.31|436.31|434.31|436.31|434.31|436.31|434.31|1
1722362450000|2024-07-30 18:00:50|436.38|434.38|436.19|434.19|436.38|434.38|436.17|434.17|22
1722362460000|2024-07-30 18:01:00|436.17|434.17|436.02|434.02|436.32|434.32|436.02|434.02|29
1722362470000|2024-07-30 18:01:10|436.01|434.01|435.67|433.67|436.01|434.01|435.66|433.66|24
1722362480000|2024-07-30 18:01:20|435.64|433.64|436.29|434.29|436.32|434.32|435.64|433.64|33
1722362490000|2024-07-30 18:01:30|436.27|434.27|436.35|434.35|436.4|434.4|436.23|434.23|27
1722362500000|2024-07-30 18:01:40|436.33|434.33|436.45|434.45|436.51|434.51|436.3|434.3|22
1722362510000|2024-07-30 18:01:50|436.44|434.44|436.28|434.28|436.54|434.54|436.28|434.28|23
1722362520000|2024-07-30 18:02:00|436.36|434.36|436.65|434.65|436.67|434.67|436.36|434.36|25
1722362530000|2024-07-30 18:02:10|436.67|434.67|436.52|434.52|436.73|434.73|436.46|434.46|27
1722362540000|2024-07-30 18:02:20|436.53|434.53|436.72|434.72|436.75|434.75|436.52|434.52|27
1722362550000|2024-07-30 18:02:30|436.77|434.77|436.74|434.74|436.83|434.83|436.65|434.65|20
1722362560000|2024-07-30 18:02:40|436.75|434.75|436.61|434.61|436.75|434.75|436.48|434.48|24
1722362570000|2024-07-30 18:02:50|436.65|434.65|436.57|434.57|436.66|434.66|436.56|434.56|20
1722362580000|2024-07-30 18:03:00|436.56|434.56|436.38|434.38|436.56|434.56|436.34|434.34|17
1722362590000|2024-07-30 18:03:10|436.35|434.35|436.17|434.17|436.37|434.37|436.17|434.17|19
1722362600000|2024-07-30 18:03:20|436.18|434.18|435.84|433.84|436.18|434.18|435.84|433.84|16
1722362610000|2024-07-30 18:03:30|435.83|433.83|435.72|433.72|435.83|433.83|435.66|433.66|22
1722362620000|2024-07-30 18:03:40|435.71|433.71|435.54|433.54|435.71|433.71|435.49|433.49|27
1722362630000|2024-07-30 18:03:50|435.6|433.6|435.39|433.39|435.64|433.64|435.39|433.39|17
1722362640000|2024-07-30 18:04:00|435.47|433.47|435.43|433.43|435.53|433.53|435.38|433.38|24
1722362650000|2024-07-30 18:04:10|435.42|433.42|435.18|433.18|435.44|433.44|434.92|432.92|32
1722362660000|2024-07-30 18:04:20|435.22|433.22|435.78|433.78|435.98|433.98|435.22|433.22|30
1722362670000|2024-07-30 18:04:30|435.81|433.81|435.94|433.94|436.31|434.31|435.79|433.79|29
1722362680000|2024-07-30 18:04:40|435.93|433.93|435.93|433.93|436.2|434.2|435.87|433.87|28
1722362690000|2024-07-30 18:04:50|435.92|433.92|436.2|434.2|436.2|434.2|435.83|433.83|28
1722362700000|2024-07-30 18:05:00|436.24|434.24|436.47|434.47|436.55|434.55|436.11|434.11|24
1722362710000|2024-07-30 18:05:10|436.49|434.49|436.63|434.63|436.7|434.7|436.49|434.49|19
1722362720000|2024-07-30 18:05:20|436.64|434.64|436.15|434.15|436.64|434.64|436.15|434.15|30
1722362730000|2024-07-30 18:05:30|436.14|434.14|436.5|434.5|436.5|434.5|435.98|433.98|26
1722362740000|2024-07-30 18:05:40|436.54|434.54|436.58|434.58|436.67|434.67|436.49|434.49|23
1722362750000|2024-07-30 18:05:50|436.59|434.59|436.31|434.31|436.67|434.67|436.31|434.31|27
1722362760000|2024-07-30 18:06:00|436.25|434.25|436.62|434.62|436.62|434.62|436.24|434.24|31
1722362770000|2024-07-30 18:06:10|436.63|434.63|436.33|434.33|436.63|434.63|436.3|434.3|28
1722362780000|2024-07-30 18:06:20|436.34|434.34|436.46|434.46|436.46|434.46|436.25|434.25|25
1722362790000|2024-07-30 18:06:30|436.43|434.43|436.34|434.34|436.49|434.49|436.3|434.3|25
1722362800000|2024-07-30 18:06:40|436.31|434.31|436.16|434.16|436.32|434.32|436.12|434.12|24
1722362810000|2024-07-30 18:06:50|436.17|434.17|436.13|434.13|436.3|434.3|436.13|434.13|23
1722362820000|2024-07-30 18:07:00|436.19|434.19|435.91|433.91|436.19|434.19|435.9|433.9|25
1722362830000|2024-07-30 18:07:10|435.92|433.92|436.47|434.47|436.57|434.57|435.92|433.92|31
1722362840000|2024-07-30 18:07:20|436.54|434.54|436.49|434.49|436.58|434.58|436.45|434.45|22
1722362850000|2024-07-30 18:07:30|436.54|434.54|436.43|434.43|436.57|434.57|436.38|434.38|25
1722362860000|2024-07-30 18:07:40|436.39|434.39|436.47|434.47|436.47|434.47|436.29|434.29|23
1722362870000|2024-07-30 18:07:50|436.49|434.49|436.36|434.36|436.55|434.55|436.36|434.36|26
1722362880000|2024-07-30 18:08:00|436.33|434.33|436.03|434.03|436.33|434.33|436|434|27
1722362890000|2024-07-30 18:08:10|435.99|433.99|436.16|434.16|436.17|434.17|435.99|433.99|18
1722362900000|2024-07-30 18:08:20|436.15|434.15|436.34|434.34|436.34|434.34|436.14|434.14|23
1722362910000|2024-07-30 18:08:30|436.31|434.31|436.29|434.29|436.39|434.39|436.29|434.29|24
1722362920000|2024-07-30 18:08:40|436.33|434.33|436.47|434.47|436.61|434.61|436.33|434.33|27
1722362930000|2024-07-30 18:08:50|436.45|434.45|436.45|434.45|436.52|434.52|436.41|434.41|22
1722362940000|2024-07-30 18:09:00|436.48|434.48|436.33|434.33|436.48|434.48|436.24|434.24|28
1722362950000|2024-07-30 18:09:10|436.36|434.36|436.05|434.05|436.51|434.51|436.05|434.05|28
1722362960000|2024-07-30 18:09:20|436.03|434.03|436.01|434.01|436.13|434.13|435.85|433.85|24
1722362970000|2024-07-30 18:09:30|436.03|434.03|435.92|433.92|436.1|434.1|435.82|433.82|18
1722362980000|2024-07-30 18:09:40|435.87|433.87|436.01|434.01|436.01|434.01|435.8|433.8|25
1722362990000|2024-07-30 18:09:50|435.95|433.95|435.92|433.92|435.97|433.97|435.9|433.9|20
1722363000000|2024-07-30 18:10:00|435.96|433.96|436.38|434.38|436.41|434.41|435.96|433.96|29
1722363010000|2024-07-30 18:10:10|436.37|434.37|436.33|434.33|436.39|434.39|436.26|434.26|24
1722363020000|2024-07-30 18:10:20|436.37|434.37|436.14|434.14|436.39|434.39|436.04|434.04|26
1722363030000|2024-07-30 18:10:30|436.11|434.11|436.03|434.03|436.12|434.12|436.03|434.03|19
1722363040000|2024-07-30 18:10:40|436.02|434.02|435.9|433.9|436.03|434.03|435.86|433.86|25
1722363050000|2024-07-30 18:10:50|435.88|433.88|436.18|434.18|436.18|434.18|435.87|433.87|21
1722363060000|2024-07-30 18:11:00|436.22|434.22|436.46|434.46|436.67|434.67|436.22|434.22|23
1722363070000|2024-07-30 18:11:10|436.43|434.43|436.22|434.22|436.52|434.52|436.21|434.21|23
1722363080000|2024-07-30 18:11:20|436.23|434.23|436.23|434.23|436.28|434.28|436.16|434.16|19
1722363090000|2024-07-30 18:11:30|436.11|434.11|436.16|434.16|436.16|434.16|435.96|433.96|23
1722363100000|2024-07-30 18:11:40|436.19|434.19|436.44|434.44|436.45|434.45|436.19|434.19|27
1722363110000|2024-07-30 18:11:50|436.39|434.39|436.45|434.45|436.48|434.48|436.37|434.37|26
1722363120000|2024-07-30 18:12:00|436.4|434.4|436.55|434.55|436.57|434.57|436.4|434.4|23
1722363130000|2024-07-30 18:12:10|436.56|434.56|436.69|434.69|436.69|434.69|436.56|434.56|18
1722363140000|2024-07-30 18:12:20|436.62|434.62|436.65|434.65|436.65|434.65|436.46|434.46|24
1722363150000|2024-07-30 18:12:30|436.68|434.68|436.73|434.73|436.77|434.77|436.64|434.64|17
1722363160000|2024-07-30 18:12:40|436.74|434.74|436.76|434.76|436.86|434.86|436.73|434.73|18
1722363170000|2024-07-30 18:12:50|436.77|434.77|437.23|435.23|437.23|435.23|436.77|434.77|14
1722363180000|2024-07-30 18:13:00|437.18|435.18|437.2|435.2|437.26|435.26|437.1|435.1|31
1722363190000|2024-07-30 18:13:10|437.26|435.26|437.37|435.37|437.37|435.37|437.26|435.26|12
1722363200000|2024-07-30 18:13:20|437.33|435.33|437.41|435.41|437.41|435.41|437.3|435.3|8
1722363210000|2024-07-30 18:13:30|437.33|435.33|437.47|435.47|437.48|435.48|437.3|435.3|16
1722363220000|2024-07-30 18:13:40|437.46|435.46|437.45|435.45|437.54|435.54|437.42|435.42|7
1722363230000|2024-07-30 18:13:50|437.46|435.46|437.62|435.62|437.62|435.62|437.45|435.45|9
1722363240000|2024-07-30 18:14:00|437.54|435.54|437.73|435.73|437.81|435.81|437.54|435.54|22
1722363250000|2024-07-30 18:14:10|437.74|435.74|438.17|436.17|438.17|436.17|437.74|435.74|16
1722363260000|2024-07-30 18:14:20|438.05|436.05|438.11|436.11|438.11|436.11|437.93|435.93|25
1722363270000|2024-07-30 18:14:30|438.04|436.04|438.15|436.15|438.15|436.15|438.03|436.03|17
1722363280000|2024-07-30 18:14:40|438.2|436.2|438.1|436.1|438.25|436.25|437.99|435.99|25
1722363290000|2024-07-30 18:14:50|438.09|436.09|437.88|435.88|438.11|436.11|437.84|435.84|18
1722363300000|2024-07-30 18:15:00|437.94|435.94|437.81|435.81|438.03|436.03|437.76|435.76|24
1722363310000|2024-07-30 18:15:10|437.75|435.75|437.45|435.45|437.75|435.75|437.45|435.45|28
1722363320000|2024-07-30 18:15:20|437.48|435.48|437.71|435.71|437.74|435.74|437.45|435.45|20
1722363330000|2024-07-30 18:15:30|437.74|435.74|437.74|435.74|437.82|435.82|437.69|435.69|21
1722363340000|2024-07-30 18:15:40|437.81|435.81|437.73|435.73|437.81|435.81|437.68|435.68|20
1722363350000|2024-07-30 18:15:50|437.78|435.78|437.78|435.78|437.91|435.91|437.78|435.78|16
1722363360000|2024-07-30 18:16:00|437.79|435.79|437.68|435.68|437.83|435.83|437.67|435.67|25
1722363370000|2024-07-30 18:16:10|437.67|435.67|437.75|435.75|437.9|435.9|437.67|435.67|19
1722363380000|2024-07-30 18:16:20|437.74|435.74|437.33|435.33|437.74|435.74|437.29|435.29|18
1722363390000|2024-07-30 18:16:30|437.24|435.24|437.33|435.33|437.33|435.33|437.22|435.22|18
1722363400000|2024-07-30 18:16:40|437.35|435.35|437.26|435.26|437.38|435.38|437.1|435.1|22
1722363410000|2024-07-30 18:16:50|437.13|435.13|437.27|435.27|437.35|435.35|437.1|435.1|28
1722363420000|2024-07-30 18:17:00|437.29|435.29|437.05|435.05|437.3|435.3|436.99|434.99|27
1722363430000|2024-07-30 18:17:10|437.02|435.02|436.79|434.79|437.1|435.1|436.79|434.79|26
1722363440000|2024-07-30 18:17:20|436.78|434.78|437.06|435.06|437.06|435.06|436.72|434.72|30
1722363450000|2024-07-30 18:17:30|437.01|435.01|437.1|435.1|437.12|435.12|436.92|434.92|28
1722363460000|2024-07-30 18:17:40|437.09|435.09|437.14|435.14|437.17|435.17|437.07|435.07|23
1722363470000|2024-07-30 18:17:50|437.1|435.1|437.08|435.08|437.13|435.13|436.96|434.96|25
1722363480000|2024-07-30 18:18:00|437.01|435.01|437.04|435.04|437.06|435.06|436.97|434.97|24
1722363490000|2024-07-30 18:18:10|437.05|435.05|436.92|434.92|437.15|435.15|436.92|434.92|21
1722363500000|2024-07-30 18:18:20|436.85|434.85|436.71|434.71|436.88|434.88|436.62|434.62|26
1722363510000|2024-07-30 18:18:30|436.72|434.72|436.67|434.67|436.74|434.74|436.66|434.66|21
1722363520000|2024-07-30 18:18:40|436.66|434.66|436.68|434.68|436.69|434.69|436.52|434.52|23
1722363530000|2024-07-30 18:18:50|436.67|434.67|436.89|434.89|436.89|434.89|436.67|434.67|17
1722363540000|2024-07-30 18:19:00|436.9|434.9|436.91|434.91|436.93|434.93|436.84|434.84|20
1722363550000|2024-07-30 18:19:10|436.89|434.89|436.96|434.96|437.05|435.05|436.89|434.89|17
1722363560000|2024-07-30 18:19:20|436.86|434.86|436.63|434.63|436.86|434.86|436.63|434.63|25
1722363570000|2024-07-30 18:19:30|436.6|434.6|436.8|434.8|436.84|434.84|436.6|434.6|21
1722363580000|2024-07-30 18:19:40|436.81|434.81|437.04|435.04|437.1|435.1|436.79|434.79|21
1722363590000|2024-07-30 18:19:50|437.02|435.02|437|435|437.03|435.03|436.94|434.94|15
1722363600000|2024-07-30 18:20:00|436.98|434.98|437.19|435.19|437.23|435.23|436.89|434.89|26
1722363610000|2024-07-30 18:20:10|437.22|435.22|437.1|435.1|437.31|435.31|437.1|435.1|17
1722363620000|2024-07-30 18:20:20|437.09|435.09|437.25|435.25|437.31|435.31|437.01|435.01|24
1722363630000|2024-07-30 18:20:30|437.24|435.24|437.58|435.58|437.73|435.73|437.24|435.24|31
1722363640000|2024-07-30 18:20:40|437.57|435.57|437.49|435.49|437.63|435.63|437.47|435.47|18
1722363650000|2024-07-30 18:20:50|437.5|435.5|437.39|435.39|437.5|435.5|437.35|435.35|10
1722363660000|2024-07-30 18:21:00|437.4|435.4|437.75|435.75|437.75|435.75|437.38|435.38|20
1722363670000|2024-07-30 18:21:10|437.76|435.76|437.7|435.7|437.85|435.85|437.7|435.7|22
1722363680000|2024-07-30 18:21:20|437.61|435.61|437.46|435.46|437.7|435.7|437.42|435.42|20
1722363690000|2024-07-30 18:21:30|437.47|435.47|437.7|435.7|437.7|435.7|437.43|435.43|27
1722363700000|2024-07-30 18:21:40|437.64|435.64|437.62|435.62|437.68|435.68|437.62|435.62|8
1722363710000|2024-07-30 18:21:50|437.59|435.59|437.53|435.53|437.6|435.6|437.52|435.52|13
1722363720000|2024-07-30 18:22:00|437.52|435.52|437.54|435.54|437.61|435.61|437.52|435.52|16
1722363730000|2024-07-30 18:22:10|437.53|435.53|437.28|435.28|437.53|435.53|437.23|435.23|23
1722363740000|2024-07-30 18:22:20|437.24|435.24|437.24|435.24|437.29|435.29|437.21|435.21|16
1722363750000|2024-07-30 18:22:30|437.25|435.25|437.3|435.3|437.38|435.38|437.25|435.25|16
1722363760000|2024-07-30 18:22:40|437.29|435.29|437.44|435.44|437.45|435.45|437.18|435.18|26
1722363770000|2024-07-30 18:22:50|437.45|435.45|437.41|435.41|437.51|435.51|437.4|435.4|17
1722363780000|2024-07-30 18:23:00|437.46|435.46|437.57|435.57|437.6|435.6|437.41|435.41|20
1722363790000|2024-07-30 18:23:10|437.55|435.55|437.59|435.59|437.66|435.66|437.53|435.53|22
1722363800000|2024-07-30 18:23:20|437.6|435.6|437.62|435.62|437.65|435.65|437.54|435.54|14
1722363810000|2024-07-30 18:23:30|437.63|435.63|437.68|435.68|437.69|435.69|437.62|435.62|15
1722363820000|2024-07-30 18:23:40|437.63|435.63|437.64|435.64|437.67|435.67|437.63|435.63|13
1722363830000|2024-07-30 18:23:50|437.63|435.63|437.34|435.34|437.67|435.67|437.34|435.34|19
1722363840000|2024-07-30 18:24:00|437.31|435.31|437.24|435.24|437.34|435.34|437.14|435.14|25
1722363850000|2024-07-30 18:24:10|437.26|435.26|437.15|435.15|437.29|435.29|437.15|435.15|13
1722363860000|2024-07-30 18:24:20|437.14|435.14|437.2|435.2|437.23|435.23|437.14|435.14|24
1722363870000|2024-07-30 18:24:30|437.21|435.21|437.3|435.3|437.33|435.33|437.21|435.21|16
1722363880000|2024-07-30 18:24:40|437.29|435.29|437.28|435.28|437.31|435.31|437.26|435.26|18
1722363890000|2024-07-30 18:24:50|437.29|435.29|437.35|435.35|437.38|435.38|437.29|435.29|15
1722363900000|2024-07-30 18:25:00|437.31|435.31|437.35|435.35|437.42|435.42|437.31|435.31|17
1722363910000|2024-07-30 18:25:10|437.37|435.37|437.42|435.42|437.42|435.42|437.36|435.36|19
1722363920000|2024-07-30 18:25:20|437.45|435.45|437.52|435.52|437.53|435.53|437.44|435.44|19
1722363930000|2024-07-30 18:25:30|437.53|435.53|437.7|435.7|437.73|435.73|437.53|435.53|18
1722363940000|2024-07-30 18:25:40|437.76|435.76|437.69|435.69|437.76|435.76|437.63|435.63|17
1722363950000|2024-07-30 18:25:50|437.65|435.65|437.69|435.69|437.7|435.7|437.65|435.65|16
1722363960000|2024-07-30 18:26:00|437.7|435.7|437.62|435.62|437.72|435.72|437.53|435.53|20
1722363970000|2024-07-30 18:26:10|437.67|435.67|437.7|435.7|437.73|435.73|437.67|435.67|14
1722363980000|2024-07-30 18:26:20|437.65|435.65|437.67|435.67|437.76|435.76|437.65|435.65|23
1722363990000|2024-07-30 18:26:30|437.66|435.66|437.57|435.57|437.66|435.66|437.54|435.54|17
1722364000000|2024-07-30 18:26:40|437.56|435.56|437.55|435.55|437.63|435.63|437.53|435.53|15
1722364010000|2024-07-30 18:26:50|437.54|435.54|437.57|435.57|437.64|435.64|437.54|435.54|17
1722364020000|2024-07-30 18:27:00|437.6|435.6|437.76|435.76|437.76|435.76|437.54|435.54|17
1722364030000|2024-07-30 18:27:10|437.75|435.75|437.64|435.64|437.76|435.76|437.63|435.63|17
1722364040000|2024-07-30 18:27:20|437.66|435.66|437.78|435.78|437.78|435.78|437.64|435.64|21
1722364050000|2024-07-30 18:27:30|437.75|435.75|437.68|435.68|437.8|435.8|437.68|435.68|19
1722364060000|2024-07-30 18:27:40|437.67|435.67|437.35|435.35|437.68|435.68|437.32|435.32|20
1722364070000|2024-07-30 18:27:50|437.43|435.43|437.34|435.34|437.44|435.44|437.33|435.33|20
1722364080000|2024-07-30 18:28:00|437.35|435.35|437.58|435.58|437.66|435.66|437.35|435.35|26
1722364090000|2024-07-30 18:28:10|437.54|435.54|437.44|435.44|437.59|435.59|437.43|435.43|21
1722364100000|2024-07-30 18:28:20|437.45|435.45|437.55|435.55|437.63|435.63|437.45|435.45|24
1722364110000|2024-07-30 18:28:30|437.54|435.54|437.54|435.54|437.55|435.55|437.45|435.45|21
1722364120000|2024-07-30 18:28:40|437.53|435.53|437.48|435.48|437.54|435.54|437.46|435.46|19
1722364130000|2024-07-30 18:28:50|437.49|435.49|437.6|435.6|437.61|435.61|437.49|435.49|19
1722364140000|2024-07-30 18:29:00|437.61|435.61|437.75|435.75|437.82|435.82|437.59|435.59|15
1722364150000|2024-07-30 18:29:10|437.78|435.78|437.85|435.85|437.95|435.95|437.78|435.78|22
1722364160000|2024-07-30 18:29:20|437.84|435.84|437.73|435.73|437.85|435.85|437.73|435.73|18
1722364170000|2024-07-30 18:29:30|437.74|435.74|437.91|435.91|437.94|435.94|437.73|435.73|23
1722364180000|2024-07-30 18:29:40|437.92|435.92|437.85|435.85|437.92|435.92|437.85|435.85|14
1722364190000|2024-07-30 18:29:50|437.84|435.84|437.75|435.75|437.87|435.87|437.71|435.71|23
1722364200000|2024-07-30 18:30:00|437.72|435.72|437.72|435.72|437.85|435.85|437.7|435.7|20
1722364210000|2024-07-30 18:30:10|437.71|435.71|437.63|435.63|437.76|435.76|437.63|435.63|20
1722364220000|2024-07-30 18:30:20|437.64|435.64|437.57|435.57|437.74|435.74|437.46|435.46|27
1722364230000|2024-07-30 18:30:30|437.58|435.58|437.79|435.79|437.81|435.81|437.58|435.58|21
1722364240000|2024-07-30 18:30:40|437.78|435.78|437.72|435.72|437.81|435.81|437.68|435.68|18
1722364250000|2024-07-30 18:30:50|437.69|435.69|437.56|435.56|437.71|435.71|437.56|435.56|16
1722364260000|2024-07-30 18:31:00|437.59|435.59|437.28|435.28|437.63|435.63|437.25|435.25|24
1722364270000|2024-07-30 18:31:10|437.3|435.3|437.26|435.26|437.33|435.33|437.25|435.25|21
1722364280000|2024-07-30 18:31:20|437.25|435.25|436.97|434.97|437.25|435.25|436.96|434.96|22
1722364290000|2024-07-30 18:31:30|436.99|434.99|437.48|435.48|437.55|435.55|436.99|434.99|24
1722364300000|2024-07-30 18:31:40|437.44|435.44|437.32|435.32|437.53|435.53|437.32|435.32|27
1722364310000|2024-07-30 18:31:50|437.3|435.3|437.07|435.07|437.3|435.3|437.07|435.07|22
1722364320000|2024-07-30 18:32:00|437.05|435.05|436.82|434.82|437.06|435.06|436.82|434.82|23
1722364330000|2024-07-30 18:32:10|436.81|434.81|436.51|434.51|436.81|434.81|436.51|434.51|28
1722364340000|2024-07-30 18:32:20|436.52|434.52|436.86|434.86|436.87|434.87|436.49|434.49|25
1722364350000|2024-07-30 18:32:30|436.82|434.82|437.21|435.21|437.21|435.21|436.79|434.79|28
1722364360000|2024-07-30 18:32:40|437.22|435.22|437.13|435.13|437.24|435.24|437.06|435.06|22
1722364370000|2024-07-30 18:32:50|437.16|435.16|437.6|435.6|437.6|435.6|437.16|435.16|22
1722364380000|2024-07-30 18:33:00|437.59|435.59|437.8|435.8|437.8|435.8|437.55|435.55|29
1722364390000|2024-07-30 18:33:10|437.81|435.81|437.71|435.71|437.81|435.81|437.67|435.67|33
1722364400000|2024-07-30 18:33:20|437.72|435.72|437.55|435.55|437.81|435.81|437.55|435.55|29
1722364410000|2024-07-30 18:33:30|437.54|435.54|437.74|435.74|437.75|435.75|437.54|435.54|20
1722364420000|2024-07-30 18:33:40|437.72|435.72|437.85|435.85|437.98|435.98|437.72|435.72|23
1722364430000|2024-07-30 18:33:50|437.84|435.84|437.79|435.79|437.84|435.84|437.71|435.71|13
1722364440000|2024-07-30 18:34:00|437.8|435.8|437.77|435.77|437.84|435.84|437.73|435.73|22
1722364450000|2024-07-30 18:34:10|437.74|435.74|437.85|435.85|437.9|435.9|437.74|435.74|21
1722364460000|2024-07-30 18:34:20|437.89|435.89|437.82|435.82|437.89|435.89|437.82|435.82|18
1722364470000|2024-07-30 18:34:30|437.84|435.84|437.75|435.75|437.85|435.85|437.72|435.72|11
1722364480000|2024-07-30 18:34:40|437.74|435.74|437.89|435.89|437.9|435.9|437.74|435.74|20
1722364490000|2024-07-30 18:34:50|437.9|435.9|437.86|435.86|437.96|435.96|437.82|435.82|16
1722364500000|2024-07-30 18:35:00|437.85|435.85|437.76|435.76|437.85|435.85|437.75|435.75|16
1722364510000|2024-07-30 18:35:10|437.78|435.78|437.88|435.88|437.88|435.88|437.77|435.77|13
1722364520000|2024-07-30 18:35:20|437.86|435.86|437.89|435.89|437.91|435.91|437.75|435.75|22
1722364530000|2024-07-30 18:35:30|437.77|435.77|437.75|435.75|437.81|435.81|437.74|435.74|19
1722364540000|2024-07-30 18:35:40|437.74|435.74|437.65|435.65|437.74|435.74|437.57|435.57|20
1722364550000|2024-07-30 18:35:50|437.63|435.63|437.71|435.71|437.73|435.73|437.56|435.56|23
1722364560000|2024-07-30 18:36:00|437.68|435.68|437.81|435.81|437.82|435.82|437.68|435.68|18
1722364570000|2024-07-30 18:36:10|437.79|435.79|437.74|435.74|437.8|435.8|437.68|435.68|21
1722364580000|2024-07-30 18:36:20|437.67|435.67|437.74|435.74|437.74|435.74|437.67|435.67|20
1722364590000|2024-07-30 18:36:30|437.78|435.78|437.88|435.88|437.92|435.92|437.76|435.76|24
1722364600000|2024-07-30 18:36:40|437.89|435.89|438.05|436.05|438.1|436.1|437.87|435.87|24
1722364610000|2024-07-30 18:36:50|438.06|436.06|438.35|436.35|438.39|436.39|438.04|436.04|17
1722364620000|2024-07-30 18:37:00|438.36|436.36|438.41|436.41|438.44|436.44|438.34|436.34|25
1722364630000|2024-07-30 18:37:10|438.4|436.4|438.36|436.36|438.45|436.45|438.35|436.35|18
1722364640000|2024-07-30 18:37:20|438.37|436.37|438.27|436.27|438.37|436.37|438.22|436.22|21
1722364650000|2024-07-30 18:37:30|438.28|436.28|438.27|436.27|438.31|436.31|438.24|436.24|25
1722364660000|2024-07-30 18:37:40|438.28|436.28|438.18|436.18|438.35|436.35|438.15|436.15|18
1722364670000|2024-07-30 18:37:50|438.19|436.19|438.21|436.21|438.22|436.22|438.17|436.17|14
1722364680000|2024-07-30 18:38:00|438.13|436.13|438.1|436.1|438.19|436.19|438.09|436.09|19
1722364690000|2024-07-30 18:38:10|438.05|436.05|438.2|436.2|438.2|436.2|438.02|436.02|19
1722364700000|2024-07-30 18:38:20|438.17|436.17|438.29|436.29|438.34|436.34|438.16|436.16|23
1722364710000|2024-07-30 18:38:30|438.33|436.33|438.44|436.44|438.46|436.46|438.29|436.29|21
1722364720000|2024-07-30 18:38:40|438.46|436.46|438.33|436.33|438.47|436.47|438.32|436.32|17
1722364730000|2024-07-30 18:38:50|438.34|436.34|438.33|436.33|438.41|436.41|438.31|436.31|19
1722364740000|2024-07-30 18:39:00|438.31|436.31|438.22|436.22|438.34|436.34|438.22|436.22|18
1722364750000|2024-07-30 18:39:10|438.23|436.23|438.23|436.23|438.29|436.29|438.2|436.2|21
1722364760000|2024-07-30 18:39:20|438.28|436.28|438.13|436.13|438.28|436.28|438.12|436.12|19
1722364770000|2024-07-30 18:39:30|438.21|436.21|438.35|436.35|438.35|436.35|438.18|436.18|17
1722364780000|2024-07-30 18:39:40|438.33|436.33|438.65|436.65|438.65|436.65|438.32|436.32|25
1722364790000|2024-07-30 18:39:50|438.63|436.63|438.53|436.53|438.63|436.63|438.52|436.52|17
1722364800000|2024-07-30 18:40:00|438.54|436.54|438.53|436.53|438.58|436.58|438.53|436.53|11
1722364810000|2024-07-30 18:40:10|438.54|436.54|438.63|436.63|438.63|436.63|438.54|436.54|18
1722364820000|2024-07-30 18:40:20|438.61|436.61|438.45|436.45|438.62|436.62|438.45|436.45|15
1722364830000|2024-07-30 18:40:30|438.47|436.47|438.28|436.28|438.47|436.47|438.24|436.24|13
1722364840000|2024-07-30 18:40:40|438.27|436.27|438.4|436.4|438.44|436.44|438.27|436.27|29
1722364850000|2024-07-30 18:40:50|438.37|436.37|438.42|436.42|438.43|436.43|438.32|436.32|22
1722364860000|2024-07-30 18:41:00|438.4|436.4|438.25|436.25|438.46|436.46|438.25|436.25|17
1722364870000|2024-07-30 18:41:10|438.24|436.24|438.12|436.12|438.24|436.24|438.11|436.11|14
1722364880000|2024-07-30 18:41:20|438.16|436.16|438.17|436.17|438.28|436.28|438.14|436.14|22
1722364890000|2024-07-30 18:41:30|438.22|436.22|438.24|436.24|438.27|436.27|438.21|436.21|19
1722364900000|2024-07-30 18:41:40|438.25|436.25|438.14|436.14|438.25|436.25|438.13|436.13|20
1722364910000|2024-07-30 18:41:50|438.13|436.13|438.29|436.29|438.29|436.29|438.12|436.12|19
1722364920000|2024-07-30 18:42:00|438.28|436.28|438.15|436.15|438.28|436.28|438.14|436.14|20
1722364930000|2024-07-30 18:42:10|438.17|436.17|438.33|436.33|438.33|436.33|438.17|436.17|16
1722364940000|2024-07-30 18:42:20|438.34|436.34|438.23|436.23|438.34|436.34|438.23|436.23|16
1722364950000|2024-07-30 18:42:30|438.22|436.22|438.03|436.03|438.22|436.22|438.01|436.01|11
1722364960000|2024-07-30 18:42:40|438.02|436.02|438.04|436.04|438.08|436.08|438.02|436.02|17
1722364970000|2024-07-30 18:42:50|438.05|436.05|438.02|436.02|438.08|436.08|437.95|435.95|20
1722364980000|2024-07-30 18:43:00|437.96|435.96|437.94|435.94|438|436|437.84|435.84|19
1722364990000|2024-07-30 18:43:10|437.93|435.93|437.74|435.74|437.94|435.94|437.72|435.72|16
1722365000000|2024-07-30 18:43:20|437.73|435.73|437.36|435.36|437.73|435.73|437.36|435.36|25
1722365010000|2024-07-30 18:43:30|437.42|435.42|437.44|435.44|437.48|435.48|437.4|435.4|20
1722365020000|2024-07-30 18:43:40|437.46|435.46|437.22|435.22|437.49|435.49|437.21|435.21|23
1722365030000|2024-07-30 18:43:50|437.25|435.25|437.12|435.12|437.26|435.26|437.11|435.11|25
1722365040000|2024-07-30 18:44:00|437.13|435.13|437.12|435.12|437.19|435.19|437.04|435.04|23
1722365050000|2024-07-30 18:44:10|437.14|435.14|437.11|435.11|437.14|435.14|437.05|435.05|24
1722365060000|2024-07-30 18:44:20|437.1|435.1|437.04|435.04|437.1|435.1|436.98|434.98|27
1722365070000|2024-07-30 18:44:30|437.03|435.03|437.05|435.05|437.1|435.1|437.02|435.02|22
1722365080000|2024-07-30 18:44:40|437.04|435.04|437.1|435.1|437.12|435.12|437.03|435.03|15
1722365090000|2024-07-30 18:44:50|437.08|435.08|437.07|435.07|437.12|435.12|437.06|435.06|10
1722365100000|2024-07-30 18:45:00|437.08|435.08|437.08|435.08|437.28|435.28|437.05|435.05|14
1722365110000|2024-07-30 18:45:10|437.07|435.07|436.81|434.81|437.11|435.11|436.81|434.81|23
1722365120000|2024-07-30 18:45:20|436.83|434.83|436.62|434.62|436.83|434.83|436.62|434.62|22
1722365130000|2024-07-30 18:45:30|436.67|434.67|436.65|434.65|436.69|434.69|436.62|434.62|26
1722365140000|2024-07-30 18:45:40|436.64|434.64|436.34|434.34|436.67|434.67|436.34|434.34|26
1722365150000|2024-07-30 18:45:50|436.35|434.35|436.48|434.48|436.54|434.54|436.23|434.23|20
1722365160000|2024-07-30 18:46:00|436.46|434.46|436.43|434.43|436.56|434.56|436.38|434.38|22
1722365170000|2024-07-30 18:46:10|436.42|434.42|436.43|434.43|436.5|434.5|436.34|434.34|22
1722365180000|2024-07-30 18:46:20|436.44|434.44|436.77|434.77|436.77|434.77|436.44|434.44|28
1722365190000|2024-07-30 18:46:30|436.76|434.76|436.7|434.7|436.76|434.76|436.6|434.6|21
1722365200000|2024-07-30 18:46:40|436.71|434.71|436.87|434.87|436.87|434.87|436.64|434.64|26
1722365210000|2024-07-30 18:46:50|436.86|434.86|436.84|434.84|436.93|434.93|436.81|434.81|30
1722365220000|2024-07-30 18:47:00|436.82|434.82|436.55|434.55|436.82|434.82|436.5|434.5|24
1722365230000|2024-07-30 18:47:10|436.54|434.54|436.5|434.5|436.59|434.59|436.49|434.49|28
1722365240000|2024-07-30 18:47:20|436.51|434.51|436.5|434.5|436.52|434.52|436.39|434.39|18
1722365250000|2024-07-30 18:47:30|436.51|434.51|436.8|434.8|436.8|434.8|436.51|434.51|26
1722365260000|2024-07-30 18:47:40|436.79|434.79|436.71|434.71|436.82|434.82|436.69|434.69|25
1722365270000|2024-07-30 18:47:50|436.69|434.69|436.77|434.77|436.79|434.79|436.64|434.64|21
1722365280000|2024-07-30 18:48:00|436.83|434.83|437.16|435.16|437.22|435.22|436.83|434.83|22
1722365290000|2024-07-30 18:48:10|437.15|435.15|437.06|435.06|437.17|435.17|436.98|434.98|30
1722365300000|2024-07-30 18:48:20|437.04|435.04|437.01|435.01|437.09|435.09|436.88|434.88|16
1722365310000|2024-07-30 18:48:30|437.02|435.02|436.8|434.8|437.02|435.02|436.8|434.8|27
1722365320000|2024-07-30 18:48:40|436.79|434.79|436.91|434.91|436.94|434.94|436.78|434.78|22
1722365330000|2024-07-30 18:48:50|436.92|434.92|437.04|435.04|437.11|435.11|436.91|434.91|26
1722365340000|2024-07-30 18:49:00|437.08|435.08|437.2|435.2|437.25|435.25|437.03|435.03|25
1722365350000|2024-07-30 18:49:10|437.17|435.17|437.09|435.09|437.2|435.2|437.02|435.02|21
1722365360000|2024-07-30 18:49:20|437.1|435.1|437.04|435.04|437.1|435.1|436.97|434.97|21
1722365370000|2024-07-30 18:49:30|437.05|435.05|437.09|435.09|437.13|435.13|437.04|435.04|14
1722365380000|2024-07-30 18:49:40|437.08|435.08|437.18|435.18|437.2|435.2|437.07|435.07|21
1722365390000|2024-07-30 18:49:50|437.17|435.17|437.17|435.17|437.21|435.21|437.15|435.15|13
1722365400000|2024-07-30 18:50:00|437.18|435.18|437.55|435.55|437.61|435.61|437.13|435.13|22
1722365410000|2024-07-30 18:50:10|437.61|435.61|437.45|435.45|437.63|435.63|437.45|435.45|20
1722365420000|2024-07-30 18:50:20|437.39|435.39|437.41|435.41|437.48|435.48|437.39|435.39|18
1722365430000|2024-07-30 18:50:30|437.4|435.4|437.45|435.45|437.52|435.52|437.4|435.4|18
1722365440000|2024-07-30 18:50:40|437.43|435.43|437.82|435.82|437.82|435.82|437.42|435.42|23
1722365450000|2024-07-30 18:50:50|437.85|435.85|437.96|435.96|437.97|435.97|437.85|435.85|14
1722365460000|2024-07-30 18:51:00|437.93|435.93|438.09|436.09|438.09|436.09|437.92|435.92|19
1722365470000|2024-07-30 18:51:10|438.13|436.13|438.16|436.16|438.27|436.27|438.13|436.13|19
1722365480000|2024-07-30 18:51:20|438.17|436.17|438.04|436.04|438.17|436.17|437.99|435.99|25
1722365490000|2024-07-30 18:51:30|438.06|436.06|438.28|436.28|438.32|436.32|438.04|436.04|22
1722365500000|2024-07-30 18:51:40|438.27|436.27|438.6|436.6|438.6|436.6|438.27|436.27|16
1722365510000|2024-07-30 18:51:50|438.61|436.61|438.47|436.47|438.68|436.68|438.47|436.47|19
1722365520000|2024-07-30 18:52:00|438.43|436.43|438.19|436.19|438.46|436.46|438.19|436.19|25
1722365530000|2024-07-30 18:52:10|438.2|436.2|438.07|436.07|438.2|436.2|438.03|436.03|25
1722365540000|2024-07-30 18:52:20|438.03|436.03|437.8|435.8|438.03|436.03|437.8|435.8|24
1722365550000|2024-07-30 18:52:30|437.78|435.78|437.81|435.81|437.85|435.85|437.77|435.77|19
1722365560000|2024-07-30 18:52:40|437.82|435.82|437.83|435.83|437.87|435.87|437.79|435.79|20
1722365570000|2024-07-30 18:52:50|437.82|435.82|437.88|435.88|437.99|435.99|437.82|435.82|25
1722365580000|2024-07-30 18:53:00|437.86|435.86|437.85|435.85|438.01|436.01|437.8|435.8|25
1722365590000|2024-07-30 18:53:10|437.84|435.84|437.76|435.76|437.84|435.84|437.76|435.76|14
1722365600000|2024-07-30 18:53:20|437.74|435.74|437.72|435.72|437.82|435.82|437.64|435.64|27
1722365610000|2024-07-30 18:53:30|437.73|435.73|437.83|435.83|437.88|435.88|437.73|435.73|17
1722365620000|2024-07-30 18:53:40|437.86|435.86|437.69|435.69|437.89|435.89|437.69|435.69|17
1722365630000|2024-07-30 18:53:50|437.7|435.7|437.76|435.76|437.8|435.8|437.68|435.68|20
1722365640000|2024-07-30 18:54:00|437.8|435.8|437.93|435.93|437.97|435.97|437.79|435.79|19
1722365650000|2024-07-30 18:54:10|437.91|435.91|437.96|435.96|437.96|435.96|437.89|435.89|22
1722365660000|2024-07-30 18:54:20|437.95|435.95|437.7|435.7|438|436|437.69|435.69|21
1722365670000|2024-07-30 18:54:30|437.69|435.69|437.71|435.71|437.81|435.81|437.69|435.69|17
1722365680000|2024-07-30 18:54:40|437.73|435.73|437.75|435.75|437.8|435.8|437.7|435.7|26
1722365690000|2024-07-30 18:54:50|437.7|435.7|437.7|435.7|437.72|435.72|437.65|435.65|24
1722365700000|2024-07-30 18:55:00|437.68|435.68|437.75|435.75|437.85|435.85|437.68|435.68|24
1722365710000|2024-07-30 18:55:10|437.74|435.74|437.7|435.7|437.82|435.82|437.69|435.69|26
1722365720000|2024-07-30 18:55:20|437.65|435.65|437.54|435.54|437.66|435.66|437.47|435.47|24
1722365730000|2024-07-30 18:55:30|437.49|435.49|437.69|435.69|437.69|435.69|437.49|435.49|20
1722365740000|2024-07-30 18:55:40|437.7|435.7|437.83|435.83|437.83|435.83|437.7|435.7|15
1722365750000|2024-07-30 18:55:50|437.81|435.81|437.81|435.81|437.84|435.84|437.78|435.78|14
1722365760000|2024-07-30 18:56:00|437.8|435.8|437.79|435.79|437.81|435.81|437.69|435.69|22
1722365770000|2024-07-30 18:56:10|437.8|435.8|437.57|435.57|437.8|435.8|437.57|435.57|20
1722365780000|2024-07-30 18:56:20|437.58|435.58|437.58|435.58|437.72|435.72|437.58|435.58|21
1722365790000|2024-07-30 18:56:30|437.57|435.57|437.53|435.53|437.61|435.61|437.5|435.5|24
1722365800000|2024-07-30 18:56:40|437.56|435.56|437.69|435.69|437.71|435.71|437.56|435.56|24
1722365810000|2024-07-30 18:56:50|437.7|435.7|437.77|435.77|437.77|435.77|437.67|435.67|22
1722365820000|2024-07-30 18:57:00|437.74|435.74|437.65|435.65|437.78|435.78|437.65|435.65|27
1722365830000|2024-07-30 18:57:10|437.61|435.61|437.65|435.65|437.73|435.73|437.57|435.57|20
1722365840000|2024-07-30 18:57:20|437.62|435.62|437.6|435.6|437.66|435.66|437.58|435.58|20
1722365850000|2024-07-30 18:57:30|437.59|435.59|437.55|435.55|437.61|435.61|437.53|435.53|18
1722365860000|2024-07-30 18:57:40|437.56|435.56|437.65|435.65|437.65|435.65|437.53|435.53|16
1722365870000|2024-07-30 18:57:50|437.68|435.68|437.65|435.65|437.68|435.68|437.63|435.63|23
1722365880000|2024-07-30 18:58:00|437.66|435.66|437.68|435.68|437.74|435.74|437.65|435.65|13
1722365890000|2024-07-30 18:58:10|437.69|435.69|437.74|435.74|437.81|435.81|437.68|435.68|12
1722365900000|2024-07-30 18:58:20|437.73|435.73|437.86|435.86|437.87|435.87|437.73|435.73|15
1722365910000|2024-07-30 18:58:30|437.82|435.82|437.83|435.83|437.85|435.85|437.82|435.82|8
1722365920000|2024-07-30 18:58:40|437.79|435.79|437.79|435.79|437.81|435.81|437.79|435.79|5
1722365930000|2024-07-30 18:58:50|437.8|435.8|437.89|435.89|437.89|435.89|437.8|435.8|10
1722365940000|2024-07-30 18:59:00|437.87|435.87|437.85|435.85|437.89|435.89|437.85|435.85|9
1722365950000|2024-07-30 18:59:10|437.86|435.86|437.89|435.89|437.92|435.92|437.84|435.84|13
1722365960000|2024-07-30 18:59:20|437.88|435.88|437.99|435.99|438.04|436.04|437.87|435.87|16
1722365970000|2024-07-30 18:59:30|438|436|438.03|436.03|438.04|436.04|437.99|435.99|13
1722365980000|2024-07-30 18:59:40|438.06|436.06|438.03|436.03|438.07|436.07|438.03|436.03|6
1722365990000|2024-07-30 18:59:50|438.05|436.05|438|436|438.05|436.05|438|436|7
1722366000000|2024-07-30 19:00:00|437.99|435.99|437.82|435.82|437.99|435.99|437.82|435.82|15
1722366010000|2024-07-30 19:00:10|437.83|435.83|437.93|435.93|437.97|435.97|437.78|435.78|16
1722366020000|2024-07-30 19:00:20|437.91|435.91|437.92|435.92|438.02|436.02|437.91|435.91|18
1722366030000|2024-07-30 19:00:30|437.93|435.93|438.04|436.04|438.06|436.06|437.9|435.9|21
1722366040000|2024-07-30 19:00:40|437.99|435.99|438.03|436.03|438.03|436.03|437.94|435.94|16
1722366050000|2024-07-30 19:00:50|438.02|436.02|438|436|438.02|436.02|437.88|435.88|19
1722366060000|2024-07-30 19:01:00|437.97|435.97|437.75|435.75|437.98|435.98|437.7|435.7|20
1722366070000|2024-07-30 19:01:10|437.74|435.74|437.39|435.39|437.74|435.74|437.39|435.39|24
1722366080000|2024-07-30 19:01:20|437.41|435.41|437.39|435.39|437.41|435.41|437.37|435.37|10
1722366090000|2024-07-30 19:01:30|437.38|435.38|437.15|435.15|437.38|435.38|437.09|435.09|16
1722366100000|2024-07-30 19:01:40|437.14|435.14|437.05|435.05|437.17|435.17|437.02|435.02|18
1722366110000|2024-07-30 19:01:50|437.04|435.04|437.03|435.03|437.07|435.07|437.02|435.02|21
1722366120000|2024-07-30 19:02:00|437.04|435.04|437.21|435.21|437.29|435.29|437.01|435.01|33
1722366130000|2024-07-30 19:02:10|437.27|435.27|437.53|435.53|437.53|435.53|437.24|435.24|17
1722366140000|2024-07-30 19:02:20|437.52|435.52|437.44|435.44|437.58|435.58|437.31|435.31|23
1722366150000|2024-07-30 19:02:30|437.46|435.46|437.58|435.58|437.58|435.58|437.46|435.46|12
1722366160000|2024-07-30 19:02:40|437.59|435.59|437.65|435.65|437.65|435.65|437.58|435.58|7
1722366170000|2024-07-30 19:02:50|437.62|435.62|437.64|435.64|437.64|435.64|437.62|435.62|3
1722366180000|2024-07-30 19:03:00|437.63|435.63|437.56|435.56|437.66|435.66|437.56|435.56|6
1722366190000|2024-07-30 19:03:10|437.54|435.54|437.62|435.62|437.62|435.62|437.49|435.49|12
1722366200000|2024-07-30 19:03:20|437.65|435.65|437.66|435.66|437.71|435.71|437.59|435.59|9
1722366210000|2024-07-30 19:03:30|437.69|435.69|437.8|435.8|437.8|435.8|437.68|435.68|8
1722366220000|2024-07-30 19:03:40|437.87|435.87|437.85|435.85|437.87|435.87|437.82|435.82|5
1722366230000|2024-07-30 19:03:50|437.84|435.84|437.82|435.82|437.92|435.92|437.82|435.82|4
1722366240000|2024-07-30 19:04:00|437.72|435.72|437.74|435.74|437.74|435.74|437.72|435.72|7
1722366250000|2024-07-30 19:04:10|437.72|435.72|437.74|435.74|437.74|435.74|437.72|435.72|5
1722366260000|2024-07-30 19:04:20|437.72|435.72|437.65|435.65|437.72|435.72|437.64|435.64|4
1722366270000|2024-07-30 19:04:30|437.67|435.67|437.7|435.7|437.7|435.7|437.63|435.63|10
1722366280000|2024-07-30 19:04:40|437.67|435.67|437.55|435.55|437.67|435.67|437.54|435.54|11
1722366290000|2024-07-30 19:04:50|437.54|435.54|437.37|435.37|437.59|435.59|437.36|435.36|13
1722366300000|2024-07-30 19:05:00|437.38|435.38|437.17|435.17|437.4|435.4|437.17|435.17|25
1722366310000|2024-07-30 19:05:10|437.18|435.18|437.04|435.04|437.19|435.19|436.99|434.99|25
1722366320000|2024-07-30 19:05:20|437.03|435.03|436.48|434.48|437.03|435.03|436.48|434.48|34
1722366330000|2024-07-30 19:05:30|436.49|434.49|436.78|434.78|436.78|434.78|436.49|434.49|19
1722366340000|2024-07-30 19:05:40|436.71|434.71|436.6|434.6|436.71|434.71|436.55|434.55|16
1722366350000|2024-07-30 19:05:50|436.61|434.61|436.8|434.8|436.84|434.84|436.61|434.61|19
1722366360000|2024-07-30 19:06:00|436.78|434.78|436.83|434.83|436.89|434.89|436.76|434.76|21
1722366370000|2024-07-30 19:06:10|436.79|434.79|436.77|434.77|436.81|434.81|436.74|434.74|15
1722366380000|2024-07-30 19:06:20|436.79|434.79|436.94|434.94|436.95|434.95|436.79|434.79|12
1722366390000|2024-07-30 19:06:30|436.95|434.95|436.95|434.95|437|435|436.95|434.95|6
1722366400000|2024-07-30 19:06:40|436.89|434.89|436.8|434.8|436.9|434.9|436.8|434.8|10
1722366410000|2024-07-30 19:06:50|436.81|434.81|436.95|434.95|436.95|434.95|436.81|434.81|9
1722366420000|2024-07-30 19:07:00|436.96|434.96|436.64|434.64|436.96|434.96|436.64|434.64|22
1722366430000|2024-07-30 19:07:10|436.68|434.68|436.68|434.68|436.68|434.68|436.56|434.56|23
1722366440000|2024-07-30 19:07:20|436.7|434.7|436.88|434.88|436.9|434.9|436.66|434.66|31
1722366450000|2024-07-30 19:07:30|436.75|434.75|437|435|437|435|436.75|434.75|24
1722366460000|2024-07-30 19:07:40|436.99|434.99|437.07|435.07|437.09|435.09|436.99|434.99|18
1722366470000|2024-07-30 19:07:50|437.08|435.08|437.29|435.29|437.3|435.3|437.08|435.08|9
1722366480000|2024-07-30 19:08:00|437.3|435.3|437.47|435.47|437.47|435.47|437.26|435.26|15
1722366490000|2024-07-30 19:08:10|437.46|435.46|437.45|435.45|437.47|435.47|437.41|435.41|21
1722366500000|2024-07-30 19:08:20|437.44|435.44|437.55|435.55|437.56|435.56|437.44|435.44|15
1722366510000|2024-07-30 19:08:30|437.61|435.61|437.64|435.64|437.66|435.66|437.54|435.54|27
1722366520000|2024-07-30 19:08:40|437.65|435.65|437.52|435.52|437.68|435.68|437.51|435.51|23
1722366530000|2024-07-30 19:08:50|437.54|435.54|437.54|435.54|437.59|435.59|437.51|435.51|16
1722366540000|2024-07-30 19:09:00|437.53|435.53|437.56|435.56|437.58|435.58|437.47|435.47|22
1722366550000|2024-07-30 19:09:10|437.54|435.54|437.27|435.27|437.54|435.54|437.2|435.2|21
1722366560000|2024-07-30 19:09:20|437.25|435.25|437.17|435.17|437.29|435.29|437.07|435.07|27
1722366570000|2024-07-30 19:09:30|437.18|435.18|437.04|435.04|437.18|435.18|436.96|434.96|19
1722366580000|2024-07-30 19:09:40|437.01|435.01|437.09|435.09|437.13|435.13|437.01|435.01|21
1722366590000|2024-07-30 19:09:50|437.08|435.08|437.17|435.17|437.18|435.18|437.05|435.05|26
1722366600000|2024-07-30 19:10:00|437.16|435.16|436.97|434.97|437.22|435.22|436.97|434.97|21
1722366610000|2024-07-30 19:10:10|436.94|434.94|436.68|434.68|436.96|434.96|436.6|434.6|23
1722366620000|2024-07-30 19:10:20|436.71|434.71|436.82|434.82|436.9|434.9|436.68|434.68|21
1722366630000|2024-07-30 19:10:30|436.9|434.9|436.98|434.98|436.98|434.98|436.84|434.84|23
1722366640000|2024-07-30 19:10:40|437.01|435.01|437|435|437.01|435.01|436.86|434.86|11
1722366650000|2024-07-30 19:10:50|436.86|434.86|436.91|434.91|436.98|434.98|436.77|434.77|14
1722366660000|2024-07-30 19:11:00|436.94|434.94|436.9|434.9|437.02|435.02|436.8|434.8|18
1722366670000|2024-07-30 19:11:10|436.94|434.94|436.73|434.73|436.94|434.94|436.73|434.73|11
1722366680000|2024-07-30 19:11:20|436.75|434.75|436.76|434.76|436.79|434.79|436.7|434.7|25
1722366690000|2024-07-30 19:11:30|436.7|434.7|436.37|434.37|436.7|434.7|436.37|434.37|24
1722366700000|2024-07-30 19:11:40|436.36|434.36|436.09|434.09|436.36|434.36|435.93|433.93|34
1722366710000|2024-07-30 19:11:50|436.12|434.12|436.31|434.31|436.38|434.38|436.12|434.12|31
1722366720000|2024-07-30 19:12:00|436.36|434.36|436.44|434.44|436.47|434.47|436.31|434.31|30
1722366730000|2024-07-30 19:12:10|436.45|434.45|436.64|434.64|436.67|434.67|436.45|434.45|20
1722366740000|2024-07-30 19:12:20|436.63|434.63|436.32|434.32|436.63|434.63|436.32|434.32|25
1722366750000|2024-07-30 19:12:30|436.31|434.31|436.16|434.16|436.31|434.31|436.1|434.1|23
1722366760000|2024-07-30 19:12:40|436.18|434.18|436.2|434.2|436.24|434.24|436.11|434.11|24
1722366770000|2024-07-30 19:12:50|436.17|434.17|436.17|434.17|436.3|434.3|436.15|434.15|28
1722366780000|2024-07-30 19:13:00|436.16|434.16|435.77|433.77|436.17|434.17|435.74|433.74|30
1722366790000|2024-07-30 19:13:10|435.78|433.78|435.41|433.41|435.78|433.78|435.41|433.41|29
1722366800000|2024-07-30 19:13:20|435.38|433.38|435.18|433.18|435.48|433.48|435.03|433.03|29
1722366810000|2024-07-30 19:13:30|435.14|433.14|434.77|432.77|435.22|433.22|434.72|432.72|33
1722366820000|2024-07-30 19:13:40|434.78|432.78|434.87|432.87|434.93|432.93|434.74|432.74|32
1722366830000|2024-07-30 19:13:50|434.91|432.91|434.64|432.64|434.91|432.91|434.62|432.62|25
1722366840000|2024-07-30 19:14:00|434.66|432.66|434.84|432.84|434.91|432.91|434.66|432.66|28
1722366850000|2024-07-30 19:14:10|434.82|432.82|434.8|432.8|434.88|432.88|434.8|432.8|21
1722366860000|2024-07-30 19:14:20|434.82|432.82|434.89|432.89|434.9|432.9|434.81|432.81|24
1722366870000|2024-07-30 19:14:30|434.92|432.92|434.8|432.8|434.92|432.92|434.79|432.79|26
1722366880000|2024-07-30 19:14:40|434.79|432.79|434.67|432.67|434.9|432.9|434.67|432.67|23
1722366890000|2024-07-30 19:14:50|434.7|432.7|434.78|432.78|434.79|432.79|434.65|432.65|19
1722366900000|2024-07-30 19:15:00|434.79|432.79|434.89|432.89|434.91|432.91|434.76|432.76|23
1722366910000|2024-07-30 19:15:10|434.88|432.88|434.79|432.79|434.89|432.89|434.79|432.79|25
1722366920000|2024-07-30 19:15:20|434.78|432.78|434.82|432.82|434.91|432.91|434.78|432.78|21
1722366930000|2024-07-30 19:15:30|434.84|432.84|434.75|432.75|434.9|432.9|434.69|432.69|31
1722366940000|2024-07-30 19:15:40|434.81|432.81|434.6|432.6|434.96|432.96|434.59|432.59|26
1722366950000|2024-07-30 19:15:50|434.65|432.65|434.73|432.73|434.81|432.81|434.64|432.64|16
1722366960000|2024-07-30 19:16:00|434.71|432.71|435.33|433.33|435.37|433.37|434.62|432.62|23
1722366970000|2024-07-30 19:16:10|435.35|433.35|435.73|433.73|435.73|433.73|435.33|433.33|7
1722366980000|2024-07-30 19:16:20|435.76|433.76|435.97|433.97|435.97|433.97|435.76|433.76|5
1722366990000|2024-07-30 19:16:30|435.96|433.96|436.14|434.14|436.14|434.14|435.96|433.96|10
1722367000000|2024-07-30 19:16:40|436.13|434.13|436.08|434.08|436.13|434.13|436.04|434.04|5
1722367010000|2024-07-30 19:16:50|436.12|434.12|436.52|434.52|436.52|434.52|436.12|434.12|13
1722367020000|2024-07-30 19:17:00|436.53|434.53|436.47|434.47|436.57|434.57|436.45|434.45|11
1722367030000|2024-07-30 19:17:10|436.48|434.48|436.12|434.12|436.48|434.48|436.09|434.09|20
1722367040000|2024-07-30 19:17:20|436.13|434.13|436.08|434.08|436.26|434.26|436.08|434.08|21
1722367050000|2024-07-30 19:17:30|436.12|434.12|435.91|433.91|436.12|434.12|435.79|433.79|31
1722367060000|2024-07-30 19:17:40|435.9|433.9|435.9|433.9|435.95|433.95|435.66|433.66|32
1722367070000|2024-07-30 19:17:50|435.89|433.89|435.79|433.79|435.89|433.89|435.78|433.78|15
1722367080000|2024-07-30 19:18:00|435.8|433.8|435.92|433.92|436.03|434.03|435.74|433.74|25
1722367090000|2024-07-30 19:18:10|435.95|433.95|436.2|434.2|436.21|434.21|435.95|433.95|20
1722367100000|2024-07-30 19:18:20|436.21|434.21|436.32|434.32|436.34|434.34|436.21|434.21|16
1722367110000|2024-07-30 19:18:30|436.3|434.3|436.33|434.33|436.59|434.59|436.3|434.3|16
1722367120000|2024-07-30 19:18:40|436.31|434.31|436.32|434.32|436.35|434.35|436.11|434.11|26
1722367130000|2024-07-30 19:18:50|436.3|434.3|436.25|434.25|436.31|434.31|436.11|434.11|21
1722367140000|2024-07-30 19:19:00|436.22|434.22|436.33|434.33|436.33|434.33|436.15|434.15|27
1722367150000|2024-07-30 19:19:10|436.34|434.34|436.27|434.27|436.34|434.34|436.21|434.21|25
1722367160000|2024-07-30 19:19:20|436.26|434.26|436.22|434.22|436.32|434.32|436.22|434.22|13
1722367170000|2024-07-30 19:19:30|436.18|434.18|436.05|434.05|436.22|434.22|436.05|434.05|18
1722367180000|2024-07-30 19:19:40|436.06|434.06|436.08|434.08|436.12|434.12|436.05|434.05|16
1722367190000|2024-07-30 19:19:50|436.05|434.05|436.06|434.06|436.08|434.08|436.05|434.05|11
1722367200000|2024-07-30 19:20:00|436.05|434.05|436.26|434.26|436.26|434.26|436.05|434.05|25
1722367210000|2024-07-30 19:20:10|436.19|434.19|436.05|434.05|436.24|434.24|436.05|434.05|16
1722367220000|2024-07-30 19:20:20|436.08|434.08|436.05|434.05|436.1|434.1|436.05|434.05|8
1722367230000|2024-07-30 19:20:30|436.06|434.06|436.15|434.15|436.15|434.15|436.06|434.06|17
1722367240000|2024-07-30 19:20:40|436.18|434.18|436.35|434.35|436.35|434.35|436.18|434.18|7
1722367260000|2024-07-30 19:21:00|436.37|434.37|436.44|434.44|436.46|434.46|436.35|434.35|14
1722367270000|2024-07-30 19:21:10|436.43|434.43|436.43|434.43|436.47|434.47|436.43|434.43|7
1722367280000|2024-07-30 19:21:20|436.46|434.46|436.48|434.48|436.59|434.59|436.43|434.43|7
1722367290000|2024-07-30 19:21:30|436.36|434.36|436.26|434.26|436.52|434.52|436.23|434.23|23
1722367300000|2024-07-30 19:21:40|436.32|434.32|436.38|434.38|436.51|434.51|436.32|434.32|19
1722367310000|2024-07-30 19:21:50|436.37|434.37|436.31|434.31|436.42|434.42|436.28|434.28|26
1722367320000|2024-07-30 19:22:00|436.32|434.32|436.57|434.57|436.57|434.57|436.31|434.31|20
1722367330000|2024-07-30 19:22:10|436.53|434.53|436.33|434.33|436.54|434.54|436.31|434.31|15
1722367340000|2024-07-30 19:22:20|436.22|434.22|436.11|434.11|436.23|434.23|436.06|434.06|22
1722367350000|2024-07-30 19:22:30|436.1|434.1|436.05|434.05|436.12|434.12|436.05|434.05|10
1722367360000|2024-07-30 19:22:40|436.07|434.07|436.24|434.24|436.24|434.24|436.07|434.07|14
1722367370000|2024-07-30 19:22:50|436.25|434.25|436.25|434.25|436.27|434.27|436.2|434.2|10
1722367380000|2024-07-30 19:23:00|436.26|434.26|436.36|434.36|436.36|434.36|436.26|434.26|9
1722367390000|2024-07-30 19:23:10|436.41|434.41|436.44|434.44|436.5|434.5|436.41|434.41|13
1722367400000|2024-07-30 19:23:20|436.46|434.46|436.73|434.73|436.73|434.73|436.44|434.44|17
1722367410000|2024-07-30 19:23:30|436.75|434.75|437.8|435.8|437.8|435.8|436.75|434.75|19
1722367420000|2024-07-30 19:23:40|437.82|435.82|437.91|435.91|437.91|435.91|437.82|435.82|7
1722367430000|2024-07-30 19:23:50|437.88|435.88|437.88|435.88|437.89|435.89|437.88|435.88|3
1722367440000|2024-07-30 19:24:00|437.89|435.89|437.73|435.73|437.91|435.91|437.69|435.69|19
1722367450000|2024-07-30 19:24:10|437.74|435.74|437.82|435.82|437.88|435.88|437.7|435.7|22
1722367460000|2024-07-30 19:24:20|437.83|435.83|437.73|435.73|437.83|435.83|437.67|435.67|27
1722367470000|2024-07-30 19:24:30|437.71|435.71|437.74|435.74|437.93|435.93|437.71|435.71|17
1722367480000|2024-07-30 19:24:40|437.76|435.76|437.52|435.52|437.77|435.77|437.52|435.52|18
1722367490000|2024-07-30 19:24:50|437.51|435.51|437.47|435.47|437.52|435.52|437.34|435.34|22
1722367500000|2024-07-30 19:25:00|437.48|435.48|437.39|435.39|437.48|435.48|437.27|435.27|24
1722367510000|2024-07-30 19:25:10|437.4|435.4|437.23|435.23|437.42|435.42|437.2|435.2|24
1722367520000|2024-07-30 19:25:20|437.09|435.09|436.89|434.89|437.11|435.11|436.89|434.89|27
1722367530000|2024-07-30 19:25:30|436.86|434.86|437.01|435.01|437.03|435.03|436.82|434.82|24
1722367540000|2024-07-30 19:25:40|437|435|436.7|434.7|437.02|435.02|436.7|434.7|19
1722367550000|2024-07-30 19:25:50|436.71|434.71|436.65|434.65|436.76|434.76|436.64|434.64|22
1722367560000|2024-07-30 19:26:00|436.67|434.67|436.63|434.63|436.72|434.72|436.51|434.51|26
1722367570000|2024-07-30 19:26:10|436.59|434.59|436.32|434.32|436.59|434.59|436.2|434.2|26
1722367580000|2024-07-30 19:26:20|436.34|434.34|436.41|434.41|436.49|434.49|436.29|434.29|16
1722367590000|2024-07-30 19:26:30|436.43|434.43|436.09|434.09|436.43|434.43|436.05|434.05|24
1722367600000|2024-07-30 19:26:40|436.08|434.08|436.02|434.02|436.08|434.08|436.02|434.02|5
1722367610000|2024-07-30 19:26:50|436.01|434.01|435.23|433.23|436.01|434.01|435.23|433.23|22
1722367620000|2024-07-30 19:27:00|435.21|433.21|434.94|432.94|435.21|433.21|434.83|432.83|27
1722367630000|2024-07-30 19:27:10|434.98|432.98|435.17|433.17|435.17|433.17|434.94|432.94|32
1722367640000|2024-07-30 19:27:20|435.16|433.16|434.88|432.88|435.16|433.16|434.82|432.82|28
1722367650000|2024-07-30 19:27:30|434.87|432.87|434.96|432.96|435|433|434.87|432.87|29
1722367660000|2024-07-30 19:27:40|434.95|432.95|434.95|432.95|435.16|433.16|434.94|432.94|26
1722367670000|2024-07-30 19:27:50|434.93|432.93|434.91|432.91|434.93|432.93|434.72|432.72|25
1722367680000|2024-07-30 19:28:00|434.9|432.9|435.2|433.2|435.2|433.2|434.8|432.8|29
1722367690000|2024-07-30 19:28:10|435.19|433.19|435.3|433.3|435.33|433.33|435.15|433.15|31
1722367700000|2024-07-30 19:28:20|435.28|433.28|435.45|433.45|435.45|433.45|435.24|433.24|23
1722367710000|2024-07-30 19:28:30|435.41|433.41|435.28|433.28|435.41|433.41|435.22|433.22|25
1722367720000|2024-07-30 19:28:40|435.26|433.26|434.97|432.97|435.28|433.28|434.92|432.92|28
1722367730000|2024-07-30 19:28:50|434.94|432.94|435.04|433.04|435.09|433.09|434.94|432.94|16
1722367740000|2024-07-30 19:29:00|435.08|433.08|435.36|433.36|435.36|433.36|435.08|433.08|24
1722367750000|2024-07-30 19:29:10|435.34|433.34|435.13|433.13|435.34|433.34|435.09|433.09|28
1722367760000|2024-07-30 19:29:20|435.1|433.1|435.43|433.43|435.43|433.43|435.06|433.06|25
1722367770000|2024-07-30 19:29:30|435.45|433.45|435.73|433.73|435.87|433.87|435.45|433.45|23
1722367780000|2024-07-30 19:29:40|435.72|433.72|435.78|433.78|435.92|433.92|435.71|433.71|27
1722367790000|2024-07-30 19:29:50|435.77|433.77|435.82|433.82|435.9|433.9|435.76|433.76|24
1722367800000|2024-07-30 19:30:00|435.83|433.83|435.85|433.85|435.85|433.85|435.66|433.66|26
1722367810000|2024-07-30 19:30:10|435.9|433.9|435.47|433.47|435.9|433.9|435.47|433.47|26
1722367820000|2024-07-30 19:30:20|435.39|433.39|435.38|433.38|435.39|433.39|435.22|433.22|18
1722367830000|2024-07-30 19:30:30|435.39|433.39|435.98|433.98|435.98|433.98|435.37|433.37|22
1722367840000|2024-07-30 19:30:40|435.99|433.99|436.21|434.21|436.25|434.25|435.99|433.99|11
1722367850000|2024-07-30 19:30:50|436.23|434.23|436.7|434.7|436.7|434.7|436.21|434.21|11
1722367860000|2024-07-30 19:31:00|436.71|434.71|436.46|434.46|436.71|434.71|436.46|434.46|14
1722367870000|2024-07-30 19:31:10|436.43|434.43|436.09|434.09|436.43|434.43|436.09|434.09|13
1722367880000|2024-07-30 19:31:20|436|434|435.82|433.82|436|434|435.82|433.82|5
1722367890000|2024-07-30 19:31:30|435.78|433.78|435.76|433.76|435.79|433.79|435.74|433.74|21
1722367900000|2024-07-30 19:31:40|435.77|433.77|436.13|434.13|436.13|434.13|435.77|433.77|18
1722367910000|2024-07-30 19:31:50|436.14|434.14|436.34|434.34|436.34|434.34|436.14|434.14|16
1722367920000|2024-07-30 19:32:00|436.35|434.35|436.57|434.57|436.57|434.57|436.35|434.35|25
1722367930000|2024-07-30 19:32:10|436.58|434.58|436.48|434.48|436.61|434.61|436.41|434.41|24
1722367940000|2024-07-30 19:32:20|436.47|434.47|436.59|434.59|436.59|434.59|436.46|434.46|23
1722367950000|2024-07-30 19:32:30|436.56|434.56|436.51|434.51|436.58|434.58|436.35|434.35|23
1722367960000|2024-07-30 19:32:40|436.48|434.48|436.68|434.68|436.68|434.68|436.44|434.44|19
1722367970000|2024-07-30 19:32:50|436.65|434.65|436.68|434.68|436.68|434.68|436.65|434.65|3
1722367980000|2024-07-30 19:33:00|436.7|434.7|436.55|434.55|436.7|434.7|436.55|434.55|5
1722367990000|2024-07-30 19:33:10|436.51|434.51|436.49|434.49|436.56|434.56|436.44|434.44|15
1722368000000|2024-07-30 19:33:20|436.48|434.48|436.35|434.35|436.51|434.51|436.33|434.33|12
1722368010000|2024-07-30 19:33:30|436.38|434.38|436.21|434.21|436.38|434.38|436.1|434.1|24
1722368020000|2024-07-30 19:33:40|436.23|434.23|436.25|434.25|436.27|434.27|436.17|434.17|27
1722368030000|2024-07-30 19:33:50|436.24|434.24|436.49|434.49|436.52|434.52|436.24|434.24|22
1722368040000|2024-07-30 19:34:00|436.43|434.43|436.4|434.4|436.45|434.45|436.37|434.37|19
1722368050000|2024-07-30 19:34:10|436.33|434.33|436.59|434.59|436.59|434.59|436.33|434.33|15
1722368060000|2024-07-30 19:34:20|436.6|434.6|436.67|434.67|436.67|434.67|436.6|434.6|6
1722368070000|2024-07-30 19:34:30|436.7|434.7|436.67|434.67|436.7|434.7|436.61|434.61|10
1722368080000|2024-07-30 19:34:40|436.64|434.64|436.66|434.66|436.66|434.66|436.61|434.61|4
1722368090000|2024-07-30 19:34:50|436.63|434.63|436.61|434.61|436.63|434.63|436.61|434.61|2
1722368100000|2024-07-30 19:35:00|436.64|434.64|436.64|434.64|436.64|434.64|436.64|434.64|1
1722368110000|2024-07-30 19:35:10|436.5|434.5|436.35|434.35|436.5|434.5|436.23|434.23|22
1722368120000|2024-07-30 19:35:20|436.33|434.33|436.47|434.47|436.55|434.55|436.3|434.3|18
1722368130000|2024-07-30 19:35:30|436.4|434.4|436.35|434.35|436.4|434.4|436.26|434.26|26
1722368140000|2024-07-30 19:35:40|436.37|434.37|436.62|434.62|436.62|434.62|436.37|434.37|20
1722368150000|2024-07-30 19:35:50|436.61|434.61|436.57|434.57|436.62|434.62|436.51|434.51|21
1722368160000|2024-07-30 19:36:00|436.56|434.56|436.63|434.63|436.63|434.63|436.56|434.56|10
1722368170000|2024-07-30 19:36:10|436.61|434.61|436.6|434.6|436.66|434.66|436.57|434.57|13
1722368180000|2024-07-30 19:36:20|436.59|434.59|436.64|434.64|436.64|434.64|436.58|434.58|14
1722368190000|2024-07-30 19:36:30|436.65|434.65|436.69|434.69|436.71|434.71|436.64|434.64|6
1722368200000|2024-07-30 19:36:40|436.72|434.72|436.9|434.9|436.9|434.9|436.64|434.64|14
1722368210000|2024-07-30 19:36:50|436.92|434.92|436.9|434.9|436.98|434.98|436.9|434.9|7
1722368220000|2024-07-30 19:37:00|436.91|434.91|437.08|435.08|437.12|435.12|436.91|434.91|18
1722368230000|2024-07-30 19:37:10|437.09|435.09|437.01|435.01|437.09|435.09|436.96|434.96|7
1722368240000|2024-07-30 19:37:20|437.04|435.04|437.07|435.07|437.08|435.08|436.98|434.98|9
1722368250000|2024-07-30 19:37:30|437.01|435.01|437.03|435.03|437.13|435.13|436.97|434.97|27
1722368260000|2024-07-30 19:37:40|437.1|435.1|437.02|435.02|437.1|435.1|437|435|16
1722368270000|2024-07-30 19:37:50|437.03|435.03|436.74|434.74|437.03|435.03|436.7|434.7|13
1722368280000|2024-07-30 19:38:00|436.75|434.75|436.59|434.59|436.75|434.75|436.52|434.52|16
1722368290000|2024-07-30 19:38:10|436.6|434.6|436.57|434.57|436.67|434.67|436.48|434.48|22
1722368300000|2024-07-30 19:38:20|436.58|434.58|436.78|434.78|436.79|434.79|436.58|434.58|23
1722368310000|2024-07-30 19:38:30|436.8|434.8|436.79|434.79|436.81|434.81|436.74|434.74|20
1722368320000|2024-07-30 19:38:40|436.8|434.8|436.98|434.98|437.01|435.01|436.8|434.8|20
1722368330000|2024-07-30 19:38:50|436.97|434.97|436.91|434.91|437.01|435.01|436.9|434.9|16
1722368340000|2024-07-30 19:39:00|436.92|434.92|436.71|434.71|437.02|435.02|436.71|434.71|22
1722368350000|2024-07-30 19:39:10|436.72|434.72|436.74|434.74|436.77|434.77|436.69|434.69|18
1722368360000|2024-07-30 19:39:20|436.72|434.72|436.45|434.45|436.72|434.72|436.35|434.35|24
1722368370000|2024-07-30 19:39:30|436.47|434.47|436.49|434.49|436.57|434.57|436.41|434.41|20
1722368380000|2024-07-30 19:39:40|436.48|434.48|436.33|434.33|436.56|434.56|436.3|434.3|19
1722368390000|2024-07-30 19:39:50|436.32|434.32|436.41|434.41|436.43|434.43|436.25|434.25|28
1722368400000|2024-07-30 19:40:00|436.38|434.38|436.48|434.48|436.51|434.51|436.33|434.33|23
1722368410000|2024-07-30 19:40:10|436.5|434.5|436.19|434.19|436.5|434.5|436.19|434.19|18
1722368420000|2024-07-30 19:40:20|436.16|434.16|435.74|433.74|436.21|434.21|435.63|433.63|17
1722368430000|2024-07-30 19:40:30|435.73|433.73|435.76|433.76|435.8|433.8|435.67|433.67|24
1722368440000|2024-07-30 19:40:40|435.67|433.67|435.79|433.79|435.82|433.82|435.66|433.66|14
1722368450000|2024-07-30 19:40:50|435.76|433.76|435.88|433.88|435.88|433.88|435.76|433.76|18
1722368460000|2024-07-30 19:41:00|435.84|433.84|435.7|433.7|435.88|433.88|435.69|433.69|23
1722368470000|2024-07-30 19:41:10|435.66|433.66|435.66|433.66|435.7|433.7|435.6|433.6|20
1722368480000|2024-07-30 19:41:20|435.67|433.67|435.69|433.69|435.74|433.74|435.65|433.65|30
1722368490000|2024-07-30 19:41:30|435.71|433.71|435.4|433.4|435.74|433.74|435.37|433.37|22
1722368500000|2024-07-30 19:41:40|435.36|433.36|435.34|433.34|435.49|433.49|435.32|433.32|25
1722368510000|2024-07-30 19:41:50|435.36|433.36|435.22|433.22|435.36|433.36|435.22|433.22|17
1722368520000|2024-07-30 19:42:00|435.15|433.15|434.98|432.98|435.15|433.15|434.91|432.91|26
1722368530000|2024-07-30 19:42:10|434.96|432.96|434.86|432.86|434.99|432.99|434.82|432.82|24
1722368540000|2024-07-30 19:42:20|434.85|432.85|435.03|433.03|435.08|433.08|434.83|432.83|30
1722368550000|2024-07-30 19:42:30|435.05|433.05|434.99|432.99|435.1|433.1|434.92|432.92|21
1722368560000|2024-07-30 19:42:40|434.96|432.96|434.88|432.88|435.01|433.01|434.84|432.84|24
1722368570000|2024-07-30 19:42:50|434.9|432.9|434.85|432.85|434.96|432.96|434.82|432.82|25
1722368580000|2024-07-30 19:43:00|434.82|432.82|434.71|432.71|434.83|432.83|434.7|432.7|21
1722368590000|2024-07-30 19:43:10|434.78|432.78|434.9|432.9|434.9|432.9|434.78|432.78|17
1722368600000|2024-07-30 19:43:20|434.87|432.87|434.74|432.74|434.87|432.87|434.74|432.74|19
1722368610000|2024-07-30 19:43:30|434.76|432.76|434.75|432.75|434.85|432.85|434.72|432.72|23
1722368620000|2024-07-30 19:43:40|434.73|432.73|434.64|432.64|434.82|432.82|434.64|432.64|29
1722368630000|2024-07-30 19:43:50|434.63|432.63|434.59|432.59|434.65|432.65|434.55|432.55|23
1722368640000|2024-07-30 19:44:00|434.6|432.6|434.73|432.73|434.73|432.73|434.59|432.59|25
1722368650000|2024-07-30 19:44:10|434.76|432.76|434.78|432.78|434.83|432.83|434.73|432.73|23
1722368660000|2024-07-30 19:44:20|434.77|432.77|434.73|432.73|434.81|432.81|434.69|432.69|21
1722368670000|2024-07-30 19:44:30|434.74|432.74|434.53|432.53|434.75|432.75|434.48|432.48|21
1722368680000|2024-07-30 19:44:40|434.54|432.54|434.6|432.6|434.65|432.65|434.51|432.51|17
1722368690000|2024-07-30 19:44:50|434.53|432.53|434.58|432.58|434.61|432.61|434.53|432.53|23
1722368700000|2024-07-30 19:45:00|434.66|432.66|434.57|432.57|434.68|432.68|434.34|432.34|31
1722368710000|2024-07-30 19:45:10|434.53|432.53|434.46|432.46|434.53|432.53|434.32|432.32|28
1722368720000|2024-07-30 19:45:20|434.45|432.45|434.63|432.63|434.66|432.66|434.37|432.37|22
1722368730000|2024-07-30 19:45:30|434.62|432.62|434.77|432.77|434.85|432.85|434.62|432.62|19
1722368740000|2024-07-30 19:45:40|434.75|432.75|434.87|432.87|434.87|432.87|434.66|432.66|18
1722368750000|2024-07-30 19:45:50|434.82|432.82|434.87|432.87|434.87|432.87|434.77|432.77|17
1722368760000|2024-07-30 19:46:00|434.79|432.79|434.83|432.83|434.83|432.83|434.65|432.65|22
1722368770000|2024-07-30 19:46:10|434.82|432.82|434.69|432.69|434.83|432.83|434.66|432.66|10
1722368780000|2024-07-30 19:46:20|434.72|432.72|434.87|432.87|434.87|432.87|434.72|432.72|9
1722368790000|2024-07-30 19:46:30|434.88|432.88|434.87|432.87|434.95|432.95|434.86|432.86|6
1722368800000|2024-07-30 19:46:40|434.8|432.8|434.73|432.73|434.8|432.8|434.7|432.7|12
1722368810000|2024-07-30 19:46:50|434.67|432.67|434.7|432.7|434.72|432.72|434.61|432.61|20
1722368820000|2024-07-30 19:47:00|434.68|432.68|434.86|432.86|434.86|432.86|434.56|432.56|25
1722368830000|2024-07-30 19:47:10|434.84|432.84|434.83|432.83|434.87|432.87|434.83|432.83|6
1722368840000|2024-07-30 19:47:20|434.85|432.85|434.87|432.87|434.87|432.87|434.83|432.83|11
1722368850000|2024-07-30 19:47:30|434.88|432.88|435.15|433.15|435.17|433.17|434.88|432.88|6
1722368860000|2024-07-30 19:47:40|435.17|433.17|435.16|433.16|435.17|433.17|435.15|433.15|3
1722368870000|2024-07-30 19:47:50|435.17|433.17|435.45|433.45|435.45|433.45|435.15|433.15|3
1722368880000|2024-07-30 19:48:00|435.46|433.46|435.45|433.45|435.49|433.49|435.45|433.45|4
1722368890000|2024-07-30 19:48:10|435.36|433.36|435.34|433.34|435.45|433.45|435.34|433.34|6
1722368900000|2024-07-30 19:48:20|435.28|433.28|435.45|433.45|435.45|433.45|435.28|433.28|13
1722368910000|2024-07-30 19:48:30|435.35|433.35|435.45|433.45|435.45|433.45|435.31|433.31|14
1722368920000|2024-07-30 19:48:40|435.46|433.46|435.46|433.46|435.46|433.46|435.45|433.45|3
1722368930000|2024-07-30 19:48:50|435.45|433.45|435.59|433.59|435.72|433.72|435.45|433.45|19
1722368940000|2024-07-30 19:49:00|435.57|433.57|435.6|433.6|435.6|433.6|435.4|433.4|17
1722368950000|2024-07-30 19:49:10|435.63|433.63|435.65|433.65|435.65|433.65|435.6|433.6|7
1722368960000|2024-07-30 19:49:20|435.61|433.61|435.55|433.55|435.64|433.64|435.53|433.53|8
1722368970000|2024-07-30 19:49:30|435.53|433.53|435.58|433.58|435.6|433.6|435.53|433.53|11
1722368980000|2024-07-30 19:49:40|435.54|433.54|435.6|433.6|435.6|433.6|435.51|433.51|9
1722368990000|2024-07-30 19:49:50|435.52|433.52|435.6|433.6|435.6|433.6|435.52|433.52|7
1722369000000|2024-07-30 19:50:00|435.63|433.63|435.6|433.6|435.63|433.63|435.6|433.6|2
1722369010000|2024-07-30 19:50:10|435.53|433.53|435.41|433.41|435.6|433.6|435.4|433.4|16
1722369020000|2024-07-30 19:50:20|435.44|433.44|435.6|433.6|435.6|433.6|435.4|433.4|24
1722369030000|2024-07-30 19:50:30|435.62|433.62|435.61|433.61|435.69|433.69|435.6|433.6|10
1722369040000|2024-07-30 19:50:40|435.63|433.63|435.72|433.72|435.76|433.76|435.62|433.62|10
1722369050000|2024-07-30 19:50:50|435.69|433.69|435.72|433.72|435.72|433.72|435.69|433.69|2
1722369060000|2024-07-30 19:51:00|435.68|433.68|435.51|433.51|435.68|433.68|435.49|433.49|16
1722369070000|2024-07-30 19:51:10|435.5|433.5|435.5|433.5|435.66|433.66|435.47|433.47|26
1722369080000|2024-07-30 19:51:20|435.48|433.48|435.37|433.37|435.48|433.48|435.27|433.27|22
1722369090000|2024-07-30 19:51:30|435.35|433.35|435.2|433.2|435.35|433.35|434.93|432.93|27
1722369100000|2024-07-30 19:51:40|435.19|433.19|435.36|433.36|435.37|433.37|435.19|433.19|22
1722369110000|2024-07-30 19:51:50|435.35|433.35|435.22|433.22|435.35|433.35|435.14|433.14|21
1722369120000|2024-07-30 19:52:00|435.21|433.21|435.25|433.25|435.3|433.3|435.1|433.1|26
1722369130000|2024-07-30 19:52:10|435.26|433.26|435.18|433.18|435.26|433.26|435.1|433.1|26
1722369140000|2024-07-30 19:52:20|435.21|433.21|434.99|432.99|435.24|433.24|434.94|432.94|14
1722369150000|2024-07-30 19:52:30|434.8|432.8|435.03|433.03|435.06|433.06|434.79|432.79|24
1722369160000|2024-07-30 19:52:40|435|433|434.82|432.82|435.08|433.08|434.82|432.82|15
1722369170000|2024-07-30 19:52:50|434.83|432.83|434.86|432.86|434.91|432.91|434.8|432.8|19
1722369180000|2024-07-30 19:53:00|434.85|432.85|434.83|432.83|434.92|432.92|434.83|432.83|19
1722369190000|2024-07-30 19:53:10|434.82|432.82|434.69|432.69|434.82|432.82|434.59|432.59|17
1722369200000|2024-07-30 19:53:20|434.8|432.8|434.98|432.98|434.98|432.98|434.74|432.74|17
1722369210000|2024-07-30 19:53:30|434.86|432.86|435.06|433.06|435.07|433.07|434.86|432.86|27
1722369220000|2024-07-30 19:53:40|435.05|433.05|435.12|433.12|435.12|433.12|435.04|433.04|10
1722369230000|2024-07-30 19:53:50|435.14|433.14|435.18|433.18|435.18|433.18|435.14|433.14|3
1722369240000|2024-07-30 19:54:00|435.16|433.16|435.12|433.12|435.16|433.16|435.12|433.12|2
1722369280000|2024-07-30 19:54:40|435.13|433.13|435.21|433.21|435.21|433.21|435.13|433.13|6
1722369300000|2024-07-30 19:55:00|435.24|433.24|435.47|433.47|435.47|433.47|435.24|433.24|5
1722369310000|2024-07-30 19:55:10|435.5|433.5|435.44|433.44|435.5|433.5|435.38|433.38|4
1722369320000|2024-07-30 19:55:20|435.47|433.47|435.72|433.72|435.72|433.72|435.47|433.47|3
1722369340000|2024-07-30 19:55:40|435.64|433.64|435.64|433.64|435.64|433.64|435.64|433.64|1
1722369350000|2024-07-30 19:55:50|435.65|433.65|435.72|433.72|435.72|433.72|435.65|433.65|3
1722369360000|2024-07-30 19:56:00|435.7|433.7|435.72|433.72|435.72|433.72|435.7|433.7|4
1722369380000|2024-07-30 19:56:20|435.64|433.64|435.52|433.52|435.64|433.64|435.52|433.52|6
1722369390000|2024-07-30 19:56:30|435.49|433.49|435.44|433.44|435.49|433.49|435.43|433.43|17
1722369400000|2024-07-30 19:56:40|435.43|433.43|435.43|433.43|435.48|433.48|435.43|433.43|8
1722369410000|2024-07-30 19:56:50|435.45|433.45|435.36|433.36|435.53|433.53|435.36|433.36|21
1722369420000|2024-07-30 19:57:00|435.35|433.35|435.17|433.17|435.36|433.36|435.13|433.13|25
1722369430000|2024-07-30 19:57:10|435.16|433.16|435.23|433.23|435.23|433.23|435.13|433.13|21
1722369440000|2024-07-30 19:57:20|435.24|433.24|435.25|433.25|435.29|433.29|435.23|433.23|19
1722369450000|2024-07-30 19:57:30|435.24|433.24|435.34|433.34|435.34|433.34|435.24|433.24|22
1722369460000|2024-07-30 19:57:40|435.35|433.35|435.42|433.42|435.43|433.43|435.35|433.35|14
1722369470000|2024-07-30 19:57:50|435.41|433.41|435.48|433.48|435.49|433.49|435.4|433.4|27
1722369480000|2024-07-30 19:58:00|435.49|433.49|435.31|433.31|435.52|433.52|435.31|433.31|23
1722369490000|2024-07-30 19:58:10|435.37|433.37|435.31|433.31|435.38|433.38|435.31|433.31|13
1722369500000|2024-07-30 19:58:20|435.21|433.21|435.12|433.12|435.24|433.24|435.12|433.12|16
1722369510000|2024-07-30 19:58:30|435.11|433.11|435.2|433.2|435.22|433.22|435.1|433.1|19
1722369520000|2024-07-30 19:58:40|435.22|433.22|435.2|433.2|435.22|433.22|435.13|433.13|20
1722369530000|2024-07-30 19:58:50|435.19|433.19|435.12|433.12|435.19|433.19|435.1|433.1|22
1722369540000|2024-07-30 19:59:00|435.17|433.17|435.24|433.24|435.25|433.25|435.08|433.08|30
1722369550000|2024-07-30 19:59:10|435.3|433.3|435.35|433.35|435.35|433.35|435.3|433.3|5
1722369560000|2024-07-30 19:59:20|435.41|433.41|435.68|433.68|435.68|433.68|435.41|433.41|2
1722369580000|2024-07-30 19:59:40|435.7|433.7|435.55|433.55|435.72|433.72|435.52|433.52|15
1722369590000|2024-07-30 19:59:50|435.54|433.54|435.74|433.74|435.74|433.74|435.54|433.54|10
1722369600000|2024-07-30 20:00:00|435.75|433.75|435.72|433.72|435.75|433.75|435.57|433.57|12
1722369610000|2024-07-30 20:00:10|435.79|433.79|435.72|433.72|435.79|433.79|435.71|433.71|4
1722369620000|2024-07-30 20:00:20|435.75|433.75|436.09|434.09|436.12|434.12|435.75|433.75|8
1722369630000|2024-07-30 20:00:30|436.1|434.1|435.88|433.88|436.11|434.11|435.79|433.79|10
1722369640000|2024-07-30 20:00:40|435.8|433.8|436.01|434.01|436.01|434.01|435.63|433.63|31
1722369650000|2024-07-30 20:00:50|436.03|434.03|436.15|434.15|436.15|434.15|435.89|433.89|11
1722369660000|2024-07-30 20:01:00|436.03|434.03|435.72|433.72|436.04|434.04|435.72|433.72|25
1722369670000|2024-07-30 20:01:10|435.63|433.63|435.93|433.93|436.14|434.14|435.62|433.62|21
1722369680000|2024-07-30 20:01:20|435.91|433.91|435.63|433.63|436.14|434.14|435.63|433.63|27
1722369690000|2024-07-30 20:01:30|435.64|433.64|435.61|433.61|435.78|433.78|435.55|433.55|29
1722369700000|2024-07-30 20:01:40|435.66|433.66|435.19|433.19|435.66|433.66|435.19|433.19|22
1722369710000|2024-07-30 20:01:50|435.2|433.2|434.73|432.73|435.22|433.22|434.72|432.72|26
1722369720000|2024-07-30 20:02:00|434.77|432.77|434.54|432.54|434.9|432.9|434.54|432.54|28
1722369730000|2024-07-30 20:02:10|434.56|432.56|434.53|432.53|434.65|432.65|434.42|432.42|35
1722369740000|2024-07-30 20:02:20|434.56|432.56|434.8|432.8|434.8|432.8|434.56|432.56|25
1722369750000|2024-07-30 20:02:30|434.74|432.74|434.72|432.72|434.85|432.85|434.72|432.72|25
1722369760000|2024-07-30 20:02:40|434.79|432.79|434.55|432.55|434.92|432.92|434.55|432.55|31
1722369770000|2024-07-30 20:02:50|434.57|432.57|434.59|432.59|434.73|432.73|434.5|432.5|33
1722369780000|2024-07-30 20:03:00|434.64|432.64|434.78|432.78|434.78|432.78|434.53|432.53|34
1722369790000|2024-07-30 20:03:10|434.79|432.79|434.7|432.7|434.79|432.79|434.62|432.62|26
1722369800000|2024-07-30 20:03:20|434.68|432.68|434.4|432.4|434.68|432.68|434.31|432.31|25
1722369810000|2024-07-30 20:03:30|434.43|432.43|434.3|432.3|434.43|432.43|434.29|432.29|25
1722369820000|2024-07-30 20:03:40|434.28|432.28|434.31|432.31|434.41|432.41|434.27|432.27|24
1722369830000|2024-07-30 20:03:50|434.3|432.3|434.33|432.33|434.36|432.36|434.27|432.27|25
1722369840000|2024-07-30 20:04:00|434.36|432.36|434.36|432.36|434.5|432.5|434.35|432.35|33
1722369850000|2024-07-30 20:04:10|434.34|432.34|434.42|432.42|434.5|432.5|434.28|432.28|27
1722369860000|2024-07-30 20:04:20|434.45|432.45|434.45|432.45|434.56|432.56|434.4|432.4|32
1722369870000|2024-07-30 20:04:30|434.44|432.44|434.25|432.25|434.44|432.44|434.25|432.25|14
1722369880000|2024-07-30 20:04:40|434.22|432.22|433.61|431.61|434.22|432.22|433.57|431.57|20
1722369890000|2024-07-30 20:04:50|433.65|431.65|433.57|431.57|433.76|431.76|433.57|431.57|22
1722369900000|2024-07-30 20:05:00|433.58|431.58|433.58|431.58|433.58|431.58|433.57|431.57|3
1722369910000|2024-07-30 20:05:10|433.59|431.59|433.57|431.57|433.63|431.63|433.57|431.57|11
1722369920000|2024-07-30 20:05:20|433.61|431.61|433.73|431.73|433.76|431.76|433.57|431.57|20
1722369930000|2024-07-30 20:05:30|433.72|431.72|433.57|431.57|433.81|431.81|433.57|431.57|22
1722369950000|2024-07-30 20:05:50|433.59|431.59|433.69|431.69|433.73|431.73|433.57|431.57|19
1722369960000|2024-07-30 20:06:00|433.65|431.65|433.61|431.61|433.71|431.71|433.57|431.57|26
1722369970000|2024-07-30 20:06:10|433.62|431.62|433.57|431.57|433.67|431.67|433.57|431.57|8
1722369980000|2024-07-30 20:06:20|433.56|431.56|433.09|431.09|433.57|431.57|432.94|430.94|16
1722369990000|2024-07-30 20:06:30|433.12|431.12|432.57|430.57|433.16|431.16|432.41|430.41|23
1722370000000|2024-07-30 20:06:40|432.58|430.58|432.87|430.87|432.95|430.95|432.57|430.57|31
1722370010000|2024-07-30 20:06:50|432.88|430.88|433.17|431.17|433.41|431.41|432.88|430.88|30
1722370020000|2024-07-30 20:07:00|433.15|431.15|433.14|431.14|433.38|431.38|433.07|431.07|27
1722370030000|2024-07-30 20:07:10|433.16|431.16|432.96|430.96|433.36|431.36|432.96|430.96|31
1722370040000|2024-07-30 20:07:20|432.97|430.97|433.05|431.05|433.14|431.14|432.97|430.97|31
1722370050000|2024-07-30 20:07:30|433.06|431.06|432.57|430.57|433.07|431.07|432.5|430.5|23
1722370060000|2024-07-30 20:07:40|432.58|430.58|432.55|430.55|432.61|430.61|432.37|430.37|27
1722370070000|2024-07-30 20:07:50|432.62|430.62|432.95|430.95|432.95|430.95|432.57|430.57|32
1722370080000|2024-07-30 20:08:00|432.96|430.96|432.81|430.81|432.97|430.97|432.74|430.74|29
1722370090000|2024-07-30 20:08:10|432.8|430.8|432.72|430.72|432.91|430.91|432.63|430.63|26
1722370100000|2024-07-30 20:08:20|432.56|430.56|431.62|429.62|432.56|430.56|431.61|429.61|25
1722370110000|2024-07-30 20:08:30|431.63|429.63|431.29|429.29|431.7|429.7|431.29|429.29|20
1722370120000|2024-07-30 20:08:40|431.39|429.39|431.01|429.01|431.44|429.44|431.01|429.01|26
1722370130000|2024-07-30 20:08:50|430.66|428.66|430.67|428.67|430.77|428.77|430.44|428.44|29
1722370140000|2024-07-30 20:09:00|430.7|428.7|430.2|428.2|430.9|428.9|430.11|428.11|29
1722370150000|2024-07-30 20:09:10|430.19|428.19|430.14|428.14|430.29|428.29|430.14|428.14|25
1722370160000|2024-07-30 20:09:20|430.15|428.15|429.91|427.91|430.15|428.15|429.83|427.83|25
1722370170000|2024-07-30 20:09:30|429.93|427.93|430.2|428.2|430.2|428.2|429.84|427.84|31
1722370180000|2024-07-30 20:09:40|430.19|428.19|429.45|427.45|430.19|428.19|429.4|427.4|29
1722370190000|2024-07-30 20:09:50|429.44|427.44|429.81|427.81|429.92|427.92|429.4|427.4|36
1722370200000|2024-07-30 20:10:00|429.82|427.82|430.15|428.15|430.17|428.17|429.48|427.48|37
1722370210000|2024-07-30 20:10:10|430.1|428.1|429.42|427.42|430.13|428.13|429.4|427.4|31
1722370220000|2024-07-30 20:10:20|429.4|427.4|429.35|427.35|429.51|427.51|429.08|427.08|27
1722370230000|2024-07-30 20:10:30|429.33|427.33|429.38|427.38|429.54|427.54|429|427|22
1722370240000|2024-07-30 20:10:40|429.36|427.36|429.16|427.16|429.55|427.55|429.15|427.15|30
1722370250000|2024-07-30 20:10:50|429.12|427.12|429.34|427.34|429.37|427.37|429.03|427.03|30
1722370260000|2024-07-30 20:11:00|429.22|427.22|429.6|427.6|429.6|427.6|429.05|427.05|21
1722370270000|2024-07-30 20:11:10|429.56|427.56|429.45|427.45|429.7|427.7|429.42|427.42|28
1722370280000|2024-07-30 20:11:20|429.47|427.47|429.14|427.14|429.47|427.47|429.14|427.14|26
1722370290000|2024-07-30 20:11:30|429.15|427.15|429.62|427.62|429.62|427.62|428.97|426.97|31
1722370300000|2024-07-30 20:11:40|429.63|427.63|429.74|427.74|429.74|427.74|429.62|427.62|11
1722370310000|2024-07-30 20:11:50|429.71|427.71|429.7|427.7|429.71|427.71|429.61|427.61|10
1722370320000|2024-07-30 20:12:00|429.59|427.59|429.35|427.35|429.59|427.59|429.34|427.34|21
1722370330000|2024-07-30 20:12:10|429.4|427.4|429.69|427.69|429.69|427.69|429.33|427.33|30
1722370340000|2024-07-30 20:12:20|429.7|427.7|430.11|428.11|430.12|428.12|429.7|427.7|9
1722370350000|2024-07-30 20:12:30|430.14|428.14|430.24|428.24|430.24|428.24|430.12|428.12|5
1722370360000|2024-07-30 20:12:40|430.41|428.41|430.27|428.27|430.64|428.64|430.27|428.27|27
1722370370000|2024-07-30 20:12:50|430.21|428.21|430.02|428.02|430.21|428.21|429.9|427.9|30
1722370380000|2024-07-30 20:13:00|430|428|429.59|427.59|430|428|429.54|427.54|31
1722370390000|2024-07-30 20:13:10|429.52|427.52|429.5|427.5|429.72|427.72|429.38|427.38|34
1722370400000|2024-07-30 20:13:20|429.46|427.46|429.3|427.3|429.49|427.49|429.29|427.29|28
1722370410000|2024-07-30 20:13:30|429.31|427.31|429.29|427.29|429.34|427.34|429.27|427.27|7
1722370430000|2024-07-30 20:13:50|429.28|427.28|429.22|427.22|429.29|427.29|429.22|427.22|8
1722370440000|2024-07-30 20:14:00|429.24|427.24|429.43|427.43|429.43|427.43|428.97|426.97|31
1722370450000|2024-07-30 20:14:10|429.44|427.44|429.91|427.91|429.91|427.91|429.44|427.44|9
1722370460000|2024-07-30 20:14:20|429.92|427.92|429.83|427.83|429.92|427.92|429.8|427.8|14
1722370470000|2024-07-30 20:14:30|429.84|427.84|429.92|427.92|429.92|427.92|429.84|427.84|12
1722370480000|2024-07-30 20:14:40|429.93|427.93|429.92|427.92|429.94|427.94|429.92|427.92|3
1722370500000|2024-07-30 20:15:00|429.82|427.82|429.8|427.8|429.92|427.92|429.77|427.77|20
1722370510000|2024-07-30 20:15:10|429.79|427.79|429.92|427.92|429.92|427.92|429.61|427.61|26
1722370520000|2024-07-30 20:15:20|429.93|427.93|430.22|428.22|430.28|428.28|429.92|427.92|16
1722370530000|2024-07-30 20:15:30|430.19|428.19|429.99|427.99|430.36|428.36|429.98|427.98|26
1722370540000|2024-07-30 20:15:40|430.01|428.01|429.94|427.94|430.02|428.02|429.71|427.71|26
1722370550000|2024-07-30 20:15:50|429.89|427.89|430.23|428.23|430.24|428.24|429.89|427.89|14
1722370560000|2024-07-30 20:16:00|430.21|428.21|430.21|428.21|430.21|428.21|429.98|427.98|17
1722370570000|2024-07-30 20:16:10|430.15|428.15|430.21|428.21|430.21|428.21|429.84|427.84|25
1722370580000|2024-07-30 20:16:20|430.25|428.25|430.42|428.42|430.42|428.42|430.21|428.21|8
1722370590000|2024-07-30 20:16:30|430.59|428.59|430.83|428.83|430.85|428.85|430.59|428.59|17
1722370600000|2024-07-30 20:16:40|430.87|428.87|431.58|429.58|431.58|429.58|430.87|428.87|26
1722370610000|2024-07-30 20:16:50|431.51|429.51|431.48|429.48|431.73|429.73|431.4|429.4|17
1722370620000|2024-07-30 20:17:00|431.44|429.44|431.53|429.53|431.55|429.55|431.2|429.2|29
1722370630000|2024-07-30 20:17:10|431.59|429.59|431.61|429.61|431.68|429.68|431.43|429.43|27
1722370640000|2024-07-30 20:17:20|431.67|429.67|431.75|429.75|431.79|429.79|431.6|429.6|11
1722370650000|2024-07-30 20:17:30|431.81|429.81|431.8|429.8|432.08|430.08|431.6|429.6|21
1722370660000|2024-07-30 20:17:40|431.73|429.73|432.02|430.02|432.04|430.04|431.73|429.73|21
1722370670000|2024-07-30 20:17:50|431.94|429.94|431.93|429.93|432.09|430.09|431.87|429.87|21
1722370680000|2024-07-30 20:18:00|431.91|429.91|431.33|429.33|431.92|429.92|431.28|429.28|28
1722370690000|2024-07-30 20:18:10|431.36|429.36|431.51|429.51|431.51|429.51|431.2|429.2|25
1722370700000|2024-07-30 20:18:20|431.39|429.39|431.62|429.62|431.63|429.63|431.22|429.22|29
1722370710000|2024-07-30 20:18:30|431.58|429.58|431.66|429.66|431.83|429.83|431.58|429.58|21
1722370720000|2024-07-30 20:18:40|431.7|429.7|432.05|430.05|432.05|430.05|431.7|429.7|28
1722370730000|2024-07-30 20:18:50|432.02|430.02|431.99|429.99|432.07|430.07|431.9|429.9|16
1722370740000|2024-07-30 20:19:00|431.96|429.96|432.02|430.02|432.13|430.13|431.93|429.93|19
1722370750000|2024-07-30 20:19:10|432.01|430.01|431.96|429.96|432.12|430.12|431.91|429.91|22
1722370760000|2024-07-30 20:19:20|431.93|429.93|431.96|429.96|432.12|430.12|431.93|429.93|25
1722370770000|2024-07-30 20:19:30|431.95|429.95|432.02|430.02|432.06|430.06|431.94|429.94|19
1722370780000|2024-07-30 20:19:40|432.01|430.01|432.13|430.13|432.13|430.13|431.92|429.92|24
1722370800000|2024-07-30 20:20:00|432.15|430.15|432.28|430.28|432.34|430.34|432.13|430.13|12
1722370810000|2024-07-30 20:20:10|432.26|430.26|432.26|430.26|432.29|430.29|432.26|430.26|7
1722370820000|2024-07-30 20:20:20|432.32|430.32|432.49|430.49|432.49|430.49|432.32|430.32|8
1722370830000|2024-07-30 20:20:30|432.59|430.59|432.75|430.75|432.75|430.75|432.55|430.55|18
1722370840000|2024-07-30 20:20:40|432.66|430.66|432.79|430.79|432.81|430.81|432.64|430.64|20
1722370850000|2024-07-30 20:20:50|432.76|430.76|432.94|430.94|432.94|430.94|432.76|430.76|12
1722370860000|2024-07-30 20:21:00|432.84|430.84|433.15|431.15|433.15|431.15|432.77|430.77|27
1722370870000|2024-07-30 20:21:10|433.06|431.06|433.15|431.15|433.15|431.15|433.03|431.03|16
1722370880000|2024-07-30 20:21:20|433.22|431.22|433.35|431.35|433.35|431.35|433.22|431.22|3
1722370890000|2024-07-30 20:21:30|433.41|431.41|433.72|431.72|433.72|431.72|433.35|431.35|12
1722370900000|2024-07-30 20:21:40|433.75|431.75|434.12|432.12|434.12|432.12|433.75|431.75|8
1722370910000|2024-07-30 20:21:50|434.16|432.16|434.85|432.85|434.85|432.85|434.12|432.12|12
1722370920000|2024-07-30 20:22:00|434.8|432.8|434.85|432.85|434.85|432.85|434.66|432.66|12
1722370930000|2024-07-30 20:22:10|434.79|432.79|434.85|432.85|434.85|432.85|434.73|432.73|12
1722370940000|2024-07-30 20:22:20|434.78|432.78|434.55|432.55|434.81|432.81|434.5|432.5|27
1722370950000|2024-07-30 20:22:30|434.53|432.53|434.4|432.4|434.67|432.67|434.33|432.33|20
1722370960000|2024-07-30 20:22:40|434.41|432.41|434.44|432.44|434.44|432.44|434.23|432.23|18
1722370970000|2024-07-30 20:22:50|434.38|432.38|433.57|431.57|434.39|432.39|433.56|431.56|23
1722370980000|2024-07-30 20:23:00|433.66|431.66|433.5|431.5|433.69|431.69|433.46|431.46|22
1722370990000|2024-07-30 20:23:10|433.49|431.49|433.31|431.31|433.49|431.49|433.31|431.31|20
1722371000000|2024-07-30 20:23:20|433.29|431.29|433.59|431.59|433.59|431.59|433.28|431.28|21
1722371010000|2024-07-30 20:23:30|433.57|431.57|433.46|431.46|433.59|431.59|433.29|431.29|23
1722371020000|2024-07-30 20:23:40|433.51|431.51|433.31|431.31|433.51|431.51|433.31|431.31|14
1722371030000|2024-07-30 20:23:50|433.33|431.33|433.59|431.59|433.62|431.62|433.33|431.33|12
1722371040000|2024-07-30 20:24:00|433.6|431.6|433.81|431.81|433.81|431.81|433.59|431.59|4
1722371050000|2024-07-30 20:24:10|433.82|431.82|433.83|431.83|433.83|431.83|433.77|431.77|9
1722371060000|2024-07-30 20:24:20|433.81|431.81|433.81|431.81|433.81|431.81|433.78|431.78|3
1722371090000|2024-07-30 20:24:50|433.82|431.82|434.12|432.12|434.12|432.12|433.82|431.82|8
1722371100000|2024-07-30 20:25:00|434.17|432.17|434.45|432.45|434.51|432.51|434.12|432.12|23
1722371110000|2024-07-30 20:25:10|434.44|432.44|434.2|432.2|434.44|432.44|434.2|432.2|25
1722371120000|2024-07-30 20:25:20|434.21|432.21|433.96|431.96|434.34|432.34|433.96|431.96|21
1722371130000|2024-07-30 20:25:30|434.04|432.04|433.93|431.93|434.04|432.04|433.8|431.8|19
1722371140000|2024-07-30 20:25:40|433.92|431.92|433.86|431.86|433.93|431.93|433.77|431.77|23
1722371150000|2024-07-30 20:25:50|433.85|431.85|432.42|430.42|433.85|431.85|432.42|430.42|30
1722371160000|2024-07-30 20:26:00|432.35|430.35|432.5|430.5|432.52|430.52|432.26|430.26|27
1722371170000|2024-07-30 20:26:10|432.49|430.49|432.43|430.43|432.49|430.49|432.21|430.21|21
1722371180000|2024-07-30 20:26:20|432.42|430.42|432.57|430.57|432.57|430.57|432.35|430.35|27
1722371190000|2024-07-30 20:26:30|432.6|430.6|432.92|430.92|432.92|430.92|432.6|430.6|23
1722371200000|2024-07-30 20:26:40|432.84|430.84|433.06|431.06|433.12|431.12|432.84|430.84|26
1722371210000|2024-07-30 20:26:50|433.11|431.11|433.15|431.15|433.15|431.15|433|431|24
1722371220000|2024-07-30 20:27:00|433.16|431.16|432.58|430.58|433.23|431.23|432.55|430.55|25
1722371230000|2024-07-30 20:27:10|432.57|430.57|432.63|430.63|432.65|430.65|432.57|430.57|28
1722371240000|2024-07-30 20:27:20|432.58|430.58|432.71|430.71|432.71|430.71|432.58|430.58|10
1722371250000|2024-07-30 20:27:30|432.66|430.66|432.71|430.71|432.71|430.71|432.59|430.59|12
1722371260000|2024-07-30 20:27:40|432.68|430.68|432.29|430.29|432.68|430.68|432.28|430.28|17
1722371270000|2024-07-30 20:27:50|432.3|430.3|432.52|430.52|432.52|430.52|432.25|430.25|21
1722371280000|2024-07-30 20:28:00|432.59|430.59|432.66|430.66|432.7|430.7|432.56|430.56|18
1722371290000|2024-07-30 20:28:10|432.67|430.67|432.53|430.53|432.75|430.75|432.53|430.53|22
1722371300000|2024-07-30 20:28:20|432.52|430.52|432.62|430.62|432.65|430.65|432.46|430.46|19
1722371310000|2024-07-30 20:28:30|432.59|430.59|432.25|430.25|432.6|430.6|432.25|430.25|15
1722371320000|2024-07-30 20:28:40|432.24|430.24|432.17|430.17|432.24|430.24|432.05|430.05|25
1722371330000|2024-07-30 20:28:50|432.14|430.14|432|430|432.14|430.14|431.95|429.95|21
1722371340000|2024-07-30 20:29:00|431.99|429.99|431.97|429.97|432.02|430.02|431.92|429.92|21
1722371350000|2024-07-30 20:29:10|431.96|429.96|432.03|430.03|432.07|430.07|431.9|429.9|25
1722371360000|2024-07-30 20:29:20|431.99|429.99|432.22|430.22|432.34|430.34|431.98|429.98|25
1722371370000|2024-07-30 20:29:30|432.23|430.23|432.32|430.32|432.32|430.32|432.21|430.21|22
1722371380000|2024-07-30 20:29:40|432.29|430.29|432.08|430.08|432.29|430.29|432.04|430.04|16
1722371390000|2024-07-30 20:29:50|432.12|430.12|432.06|430.06|432.12|430.12|432.01|430.01|23
1722371400000|2024-07-30 20:30:00|431.98|429.98|432.35|430.35|432.35|430.35|431.89|429.89|27
1722371410000|2024-07-30 20:30:10|432.34|430.34|432.34|430.34|432.42|430.42|432.27|430.27|10
1722371430000|2024-07-30 20:30:30|432.37|430.37|432.38|430.38|432.38|430.38|432.37|430.37|2
1722371440000|2024-07-30 20:30:40|432.43|430.43|432.37|430.37|432.44|430.44|432.34|430.34|7
1722371450000|2024-07-30 20:30:50|432.38|430.38|432.67|430.67|432.67|430.67|432.37|430.37|9
1722371460000|2024-07-30 20:31:00|432.7|430.7|432.78|430.78|432.78|430.78|432.6|430.6|21
1722371470000|2024-07-30 20:31:10|432.73|430.73|432.79|430.79|432.99|430.99|432.73|430.73|16
1722371480000|2024-07-30 20:31:20|432.8|430.8|432.91|430.91|432.91|430.91|432.74|430.74|12
1722371490000|2024-07-30 20:31:30|432.94|430.94|432.96|430.96|432.99|430.99|432.92|430.92|8
1722371500000|2024-07-30 20:31:40|432.99|430.99|432.9|430.9|433.25|431.25|432.81|430.81|19
1722371510000|2024-07-30 20:31:50|432.93|430.93|433.28|431.28|433.33|431.33|432.93|430.93|16
1722371520000|2024-07-30 20:32:00|433.31|431.31|433.29|431.29|433.31|431.31|433.15|431.15|11
1722371530000|2024-07-30 20:32:10|433.28|431.28|433.67|431.67|433.67|431.67|433.28|431.28|17
1722371540000|2024-07-30 20:32:20|433.64|431.64|433.81|431.81|433.88|431.88|433.64|431.64|26
1722371550000|2024-07-30 20:32:30|433.82|431.82|433.84|431.84|433.87|431.87|433.78|431.78|14
1722371560000|2024-07-30 20:32:40|433.83|431.83|433.57|431.57|433.84|431.84|433.57|431.57|9
1722371570000|2024-07-30 20:32:50|433.58|431.58|433.54|431.54|433.6|431.6|433.48|431.48|9
1722371580000|2024-07-30 20:33:00|433.51|431.51|433.52|431.52|433.58|431.58|433.3|431.3|26
1722371590000|2024-07-30 20:33:10|433.51|431.51|433.51|431.51|433.53|431.53|433.41|431.41|26
1722371600000|2024-07-30 20:33:20|433.53|431.53|433.46|431.46|433.54|431.54|433.46|431.46|18
1722371610000|2024-07-30 20:33:30|433.48|431.48|433.5|431.5|433.55|431.55|433.48|431.48|21
1722371620000|2024-07-30 20:33:40|433.49|431.49|433.51|431.51|433.53|431.53|433.31|431.31|24
1722371630000|2024-07-30 20:33:50|433.52|431.52|433.55|431.55|433.55|431.55|433.47|431.47|12
1722371640000|2024-07-30 20:34:00|433.53|431.53|433.69|431.69|433.69|431.69|433.51|431.51|14
1722371650000|2024-07-30 20:34:10|433.66|431.66|433.56|431.56|433.69|431.69|433.55|431.55|15
1722371660000|2024-07-30 20:34:20|433.55|431.55|433.47|431.47|433.64|431.64|433.46|431.46|19
1722371670000|2024-07-30 20:34:30|433.48|431.48|433.52|431.52|433.57|431.57|433.44|431.44|22
1722371680000|2024-07-30 20:34:40|433.51|431.51|433.62|431.62|433.69|431.69|433.5|431.5|15
1722371690000|2024-07-30 20:34:50|433.61|431.61|433.69|431.69|433.69|431.69|433.61|431.61|19
1722371700000|2024-07-30 20:35:00|433.75|431.75|433.77|431.77|433.77|431.77|433.69|431.69|12
1722371710000|2024-07-30 20:35:10|433.7|431.7|433.8|431.8|433.84|431.84|433.7|431.7|9
1722371720000|2024-07-30 20:35:20|433.79|431.79|433.79|431.79|433.83|431.83|433.79|431.79|3
1722371730000|2024-07-30 20:35:30|433.86|431.86|433.88|431.88|433.88|431.88|433.86|431.86|2
1722371740000|2024-07-30 20:35:40|433.81|431.81|433.85|431.85|433.85|431.85|433.8|431.8|8
1722371750000|2024-07-30 20:35:50|433.88|431.88|433.81|431.81|433.88|431.88|433.79|431.79|5
1722371760000|2024-07-30 20:36:00|433.79|431.79|434.15|432.15|434.15|432.15|433.79|431.79|10
1722371770000|2024-07-30 20:36:10|434.1|432.1|434.14|432.14|434.16|432.16|434.1|432.1|9
1722371780000|2024-07-30 20:36:20|434.16|432.16|434.3|432.3|434.32|432.32|434.14|432.14|13
1722371790000|2024-07-30 20:36:30|434.34|432.34|434.35|432.35|434.37|432.37|434.3|432.3|8
1722371800000|2024-07-30 20:36:40|434.37|432.37|434.3|432.3|434.37|432.37|434.3|432.3|8
1722371810000|2024-07-30 20:36:50|434.31|432.31|434.3|432.3|434.34|432.34|434.3|432.3|4
1722371820000|2024-07-30 20:37:00|434.31|432.31|434.29|432.29|434.31|432.31|434.27|432.27|7
1722371830000|2024-07-30 20:37:10|434.3|432.3|434.29|432.29|434.3|432.3|434.17|432.17|9
1722371840000|2024-07-30 20:37:20|434.3|432.3|434.15|432.15|434.3|432.3|434.09|432.09|15
1722371850000|2024-07-30 20:37:30|434.12|432.12|433.98|431.98|434.2|432.2|433.98|431.98|18
1722371860000|2024-07-30 20:37:40|434|432|434.23|432.23|434.23|432.23|433.97|431.97|25
1722371870000|2024-07-30 20:37:50|434.24|432.24|433.91|431.91|434.29|432.29|433.89|431.89|28
1722371880000|2024-07-30 20:38:00|433.93|431.93|433.99|431.99|433.99|431.99|433.8|431.8|26
1722371890000|2024-07-30 20:38:10|433.97|431.97|434.29|432.29|434.33|432.33|433.97|431.97|18
1722371920000|2024-07-30 20:38:40|434.31|432.31|434.29|432.29|434.31|432.31|434.29|432.29|2
1722371930000|2024-07-30 20:38:50|434.31|432.31|434.3|432.3|434.34|432.34|434.29|432.29|6
1722371940000|2024-07-30 20:39:00|434.29|432.29|434.41|432.41|434.41|432.41|434.29|432.29|8
1722371950000|2024-07-30 20:39:10|434.33|432.33|434.39|432.39|434.39|432.39|434.33|432.33|5
1722371960000|2024-07-30 20:39:20|434.34|432.34|434.38|432.38|434.41|432.41|434.34|432.34|3
1722371970000|2024-07-30 20:39:30|434.49|432.49|434.49|432.49|434.49|432.49|434.49|432.49|1
1722371980000|2024-07-30 20:39:40|434.52|432.52|434.68|432.68|434.68|432.68|434.51|432.51|8
1722371990000|2024-07-30 20:39:50|434.71|432.71|434.68|432.68|434.71|432.71|434.67|432.67|9
1722372000000|2024-07-30 20:40:00|434.71|432.71|434.7|432.7|434.71|432.71|434.67|432.67|5
1722372010000|2024-07-30 20:40:10|434.67|432.67|434.7|432.7|434.7|432.7|434.67|432.67|2
1722372020000|2024-07-30 20:40:20|434.67|432.67|434.83|432.83|434.91|432.91|434.67|432.67|9
1722372030000|2024-07-30 20:40:30|434.86|432.86|434.86|432.86|434.91|432.91|434.83|432.83|7
1722372040000|2024-07-30 20:40:40|434.83|432.83|434.85|432.85|434.92|432.92|434.83|432.83|6
1722372050000|2024-07-30 20:40:50|434.83|432.83|434.83|432.83|434.83|432.83|434.72|432.72|10
1722372060000|2024-07-30 20:41:00|434.75|432.75|434.69|432.69|434.75|432.75|434.59|432.59|15
1722372070000|2024-07-30 20:41:10|434.67|432.67|434.8|432.8|434.83|432.83|434.67|432.67|10
1722372080000|2024-07-30 20:41:20|434.81|432.81|434.8|432.8|434.83|432.83|434.8|432.8|9
1722372090000|2024-07-30 20:41:30|434.81|432.81|434.83|432.83|434.83|432.83|434.81|432.81|3
1722372110000|2024-07-30 20:41:50|434.85|432.85|434.93|432.93|434.93|432.93|434.83|432.83|5
1722372120000|2024-07-30 20:42:00|434.95|432.95|435.11|433.11|435.11|433.11|434.95|432.95|4
1722372130000|2024-07-30 20:42:10|435.1|433.1|435.1|433.1|435.1|433.1|435.1|433.1|1
1722372160000|2024-07-30 20:42:40|435.05|433.05|434.86|432.86|435.09|433.09|434.84|432.84|13
1722372170000|2024-07-30 20:42:50|434.79|432.79|434.5|432.5|434.79|432.79|434.4|432.4|23
1722372180000|2024-07-30 20:43:00|434.52|432.52|434.4|432.4|434.53|432.53|434.4|432.4|10
1722372190000|2024-07-30 20:43:10|434.41|432.41|434.41|432.41|434.47|432.47|434.4|432.4|20
1722372200000|2024-07-30 20:43:20|434.46|432.46|434.63|432.63|434.75|432.75|434.46|432.46|19
1722372210000|2024-07-30 20:43:30|434.66|432.66|434.45|432.45|434.66|432.66|434.38|432.38|20
1722372220000|2024-07-30 20:43:40|434.46|432.46|434.11|432.11|434.5|432.5|434.06|432.06|25
1722372230000|2024-07-30 20:43:50|434.09|432.09|434.05|432.05|434.12|432.12|434.05|432.05|10
1722372240000|2024-07-30 20:44:00|434.08|432.08|434.15|432.15|434.19|432.19|434.01|432.01|26
1722372250000|2024-07-30 20:44:10|434.14|432.14|434.15|432.15|434.17|432.17|434.11|432.11|14
1722372260000|2024-07-30 20:44:20|434.12|432.12|434.08|432.08|434.27|432.27|434.08|432.08|21
1722372270000|2024-07-30 20:44:30|434.05|432.05|434.03|432.03|434.05|432.05|433.96|431.96|12
1722372280000|2024-07-30 20:44:40|433.99|431.99|433.76|431.76|434.01|432.01|433.76|431.76|15
1722372290000|2024-07-30 20:44:50|433.75|431.75|433.8|431.8|433.81|431.81|433.7|431.7|26
1722372300000|2024-07-30 20:45:00|433.81|431.81|433.95|431.95|433.97|431.97|433.81|431.81|28
1722372310000|2024-07-30 20:45:10|433.96|431.96|433.86|431.86|433.98|431.98|433.86|431.86|22
1722372320000|2024-07-30 20:45:20|433.85|431.85|433.5|431.5|433.85|431.85|433.48|431.48|29
1722372330000|2024-07-30 20:45:30|433.49|431.49|433.2|431.2|433.52|431.52|433.2|431.2|23
1722372340000|2024-07-30 20:45:40|433.18|431.18|433.24|431.24|433.3|431.3|433.15|431.15|20
1722372350000|2024-07-30 20:45:50|433.23|431.23|433.07|431.07|433.3|431.3|433.01|431.01|22
1722372360000|2024-07-30 20:46:00|433.05|431.05|433.03|431.03|433.2|431.2|433.01|431.01|25
1722372370000|2024-07-30 20:46:10|433.1|431.1|433.3|431.3|433.3|431.3|433.1|431.1|24
1722372380000|2024-07-30 20:46:20|433.29|431.29|433.16|431.16|433.34|431.34|433.16|431.16|21
1722372390000|2024-07-30 20:46:30|433.15|431.15|433.16|431.16|433.2|431.2|433.08|431.08|19
1722372400000|2024-07-30 20:46:40|433.18|431.18|433.19|431.19|433.19|431.19|433.11|431.11|22
1722372410000|2024-07-30 20:46:50|433.18|431.18|433.51|431.51|433.51|431.51|433.18|431.18|16
1722372420000|2024-07-30 20:47:00|433.53|431.53|433.56|431.56|433.56|431.56|433.53|431.53|2
1722372430000|2024-07-30 20:47:10|433.51|431.51|433.52|431.52|433.53|431.53|433.51|431.51|9
1722372440000|2024-07-30 20:47:20|433.56|431.56|433.52|431.52|433.62|431.62|433.52|431.52|7
1722372450000|2024-07-30 20:47:30|433.57|431.57|433.52|431.52|433.59|431.59|433.52|431.52|7
1722372460000|2024-07-30 20:47:40|433.5|431.5|433.52|431.52|433.52|431.52|433.43|431.43|8
1722372470000|2024-07-30 20:47:50|433.53|431.53|433.86|431.86|433.86|431.86|433.52|431.52|9
1722372480000|2024-07-30 20:48:00|433.72|431.72|433.76|431.76|433.78|431.78|433.72|431.72|13
1722372490000|2024-07-30 20:48:10|433.77|431.77|433.64|431.64|433.77|431.77|433.63|431.63|24
1722372500000|2024-07-30 20:48:20|433.65|431.65|433.6|431.6|433.71|431.71|433.56|431.56|14
1722372510000|2024-07-30 20:48:30|433.59|431.59|433.69|431.69|433.69|431.69|433.56|431.56|16
1722372520000|2024-07-30 20:48:40|433.64|431.64|433.62|431.62|433.68|431.68|433.62|431.62|13
1722372530000|2024-07-30 20:48:50|433.63|431.63|433.69|431.69|433.73|431.73|433.61|431.61|21
1722372540000|2024-07-30 20:49:00|433.7|431.7|433.81|431.81|433.83|431.83|433.7|431.7|13
1722372550000|2024-07-30 20:49:10|433.79|431.79|433.41|431.41|433.8|431.8|433.38|431.38|25
1722372560000|2024-07-30 20:49:20|433.42|431.42|433.03|431.03|433.48|431.48|433.03|431.03|25
1722372570000|2024-07-30 20:49:30|433|431|433.14|431.14|433.17|431.17|433|431|23
1722372580000|2024-07-30 20:49:40|433.13|431.13|433.28|431.28|433.28|431.28|433.05|431.05|22
1722372590000|2024-07-30 20:49:50|433.35|431.35|433.53|431.53|433.53|431.53|433.35|431.35|22
1722372600000|2024-07-30 20:50:00|433.51|431.51|433.45|431.45|433.53|431.53|433.44|431.44|19
1722372610000|2024-07-30 20:50:10|433.46|431.46|433.13|431.13|433.46|431.46|433.12|431.12|23
1722372620000|2024-07-30 20:50:20|433.12|431.12|433.01|431.01|433.14|431.14|432.97|430.97|20
1722372630000|2024-07-30 20:50:30|433.03|431.03|433.08|431.08|433.11|431.11|433.03|431.03|18
1722372640000|2024-07-30 20:50:40|433.07|431.07|432.95|430.95|433.14|431.14|432.95|430.95|14
1722372650000|2024-07-30 20:50:50|432.94|430.94|433.07|431.07|433.09|431.09|432.94|430.94|22
1722372660000|2024-07-30 20:51:00|433.04|431.04|433.06|431.06|433.09|431.09|432.95|430.95|22
1722372670000|2024-07-30 20:51:10|433.05|431.05|432.97|430.97|433.05|431.05|432.91|430.91|19
1722372680000|2024-07-30 20:51:20|433.01|431.01|432.86|430.86|433.02|431.02|432.83|430.83|15
1722372690000|2024-07-30 20:51:30|432.85|430.85|432.7|430.7|432.85|430.85|432.69|430.69|16
1722372700000|2024-07-30 20:51:40|432.69|430.69|432.56|430.56|432.71|430.71|432.53|430.53|20
1722372710000|2024-07-30 20:51:50|432.55|430.55|432.57|430.57|432.63|430.63|432.55|430.55|23
1722372720000|2024-07-30 20:52:00|432.58|430.58|432.76|430.76|432.76|430.76|432.58|430.58|23
1722372730000|2024-07-30 20:52:10|432.73|430.73|432.61|430.61|432.84|430.84|432.61|430.61|16
1722372740000|2024-07-30 20:52:20|432.63|430.63|432.73|430.73|432.77|430.77|432.62|430.62|23
1722372750000|2024-07-30 20:52:30|432.75|430.75|432.71|430.71|432.85|430.85|432.63|430.63|25
1722372760000|2024-07-30 20:52:40|432.73|430.73|432.69|430.69|432.84|430.84|432.67|430.67|27
1722372770000|2024-07-30 20:52:50|432.68|430.68|432.59|430.59|432.69|430.69|432.57|430.57|18
1722372780000|2024-07-30 20:53:00|432.62|430.62|432.71|430.71|432.71|430.71|432.58|430.58|19
1722372790000|2024-07-30 20:53:10|432.67|430.67|432.56|430.56|432.67|430.67|432.55|430.55|14
1722372800000|2024-07-30 20:53:20|432.57|430.57|432.6|430.6|432.6|430.6|432.53|430.53|20
1722372810000|2024-07-30 20:53:30|432.59|430.59|432.41|430.41|432.61|430.61|432.41|430.41|17
1722372820000|2024-07-30 20:53:40|432.45|430.45|432.25|430.25|432.49|430.49|432.25|430.25|22
1722372830000|2024-07-30 20:53:50|432.26|430.26|432.36|430.36|432.39|430.39|432.26|430.26|19
1722372840000|2024-07-30 20:54:00|432.39|430.39|432.58|430.58|432.6|430.6|432.39|430.39|21
1722372850000|2024-07-30 20:54:10|432.61|430.61|432.6|430.6|432.65|430.65|432.56|430.56|13
1722372860000|2024-07-30 20:54:20|432.56|430.56|432.56|430.56|432.62|430.62|432.53|430.53|16
1722372870000|2024-07-30 20:54:30|432.6|430.6|432.52|430.52|432.61|430.61|432.52|430.52|12
1722372880000|2024-07-30 20:54:40|432.55|430.55|432.55|430.55|432.6|430.6|432.52|430.52|15
1722372890000|2024-07-30 20:54:50|432.54|430.54|432.56|430.56|432.59|430.59|432.54|430.54|14
1722372900000|2024-07-30 20:55:00|432.57|430.57|432.54|430.54|432.66|430.66|432.54|430.54|21
1722372910000|2024-07-30 20:55:10|432.55|430.55|432.55|430.55|432.67|430.67|432.55|430.55|19
1722372920000|2024-07-30 20:55:20|432.52|430.52|432.45|430.45|432.54|430.54|432.43|430.43|10
1722372930000|2024-07-30 20:55:30|432.44|430.44|432.52|430.52|432.64|430.64|432.44|430.44|21
1722372940000|2024-07-30 20:55:40|432.48|430.48|432.71|430.71|432.71|430.71|432.46|430.46|22
1722372950000|2024-07-30 20:55:50|432.76|430.76|432.77|430.77|432.77|430.77|432.71|430.71|3
1722372960000|2024-07-30 20:56:00|432.8|430.8|432.95|430.95|432.95|430.95|432.8|430.8|11
1722372970000|2024-07-30 20:56:10|432.97|430.97|432.97|430.97|432.97|430.97|432.97|430.97|1
1722372980000|2024-07-30 20:56:20|432.94|430.94|433.37|431.37|433.37|431.37|432.94|430.94|4
1722372990000|2024-07-30 20:56:30|433.41|431.41|433.42|431.42|433.42|431.42|433.41|431.41|2
1722373000000|2024-07-30 20:56:40|433.4|431.4|433.24|431.24|433.4|431.4|433.24|431.24|15
1722373010000|2024-07-30 20:56:50|433.25|431.25|433.3|431.3|433.3|431.3|433.25|431.25|6
1722373020000|2024-07-30 20:57:00|433.26|431.26|433.43|431.43|433.46|431.46|433.26|431.26|21
1722373030000|2024-07-30 20:57:10|433.41|431.41|433.44|431.44|433.44|431.44|433.26|431.26|22
1722373040000|2024-07-30 20:57:20|433.45|431.45|433.34|431.34|433.46|431.46|433.32|431.32|20
1722373050000|2024-07-30 20:57:30|433.37|431.37|433.41|431.41|433.41|431.41|433.34|431.34|13
1722373060000|2024-07-30 20:57:40|433.38|431.38|433.26|431.26|433.41|431.41|433.22|431.22|17
1722373070000|2024-07-30 20:57:50|433.25|431.25|433.06|431.06|433.26|431.26|433.04|431.04|13
1722373080000|2024-07-30 20:58:00|433.07|431.07|433.37|431.37|433.39|431.39|433.02|431.02|22
1722373090000|2024-07-30 20:58:10|433.39|431.39|433.47|431.47|433.5|431.5|433.38|431.38|8
1722373100000|2024-07-30 20:58:20|433.46|431.46|433.5|431.5|433.5|431.5|433.45|431.45|15
1722373110000|2024-07-30 20:58:30|433.45|431.45|433.5|431.5|433.5|431.5|433.45|431.45|8
1722373130000|2024-07-30 20:58:50|433.46|431.46|433.46|431.46|433.46|431.46|433.46|431.46|1
1722373140000|2024-07-30 20:59:00|433.47|431.47|433.35|431.35|433.47|431.47|433.32|431.32|12
1722373150000|2024-07-30 20:59:10|433.36|431.36|433.37|431.37|433.4|431.4|433.35|431.35|16
1722373160000|2024-07-30 20:59:20|433.38|431.38|433.5|431.5|433.5|431.5|433.38|431.38|7
1722373170000|2024-07-30 20:59:30|433.53|431.53|433.53|431.53|433.53|431.53|433.53|431.53|1
1722373180000|2024-07-30 20:59:40|433.51|431.51|433.44|431.44|433.51|431.51|433.43|431.43|4
1722373190000|2024-07-30 20:59:50|433.45|431.45|433.46|431.46|433.47|431.47|433.42|431.42|18
1722373200000|2024-07-30 21:00:00|433.45|431.45|433.36|431.36|433.45|431.45|433.22|431.22|28
1722373210000|2024-07-30 21:00:10|433.35|431.35|433.29|431.29|433.37|431.37|433.26|431.26|15
1722373220000|2024-07-30 21:00:20|433.28|431.28|433.25|431.25|433.31|431.31|433.24|431.24|18
1722373230000|2024-07-30 21:00:30|433.28|431.28|433.28|431.28|433.29|431.29|433.26|431.26|15
1722373240000|2024-07-30 21:00:40|433.27|431.27|433.12|431.12|433.27|431.27|433.12|431.12|14
1722373250000|2024-07-30 21:00:50|433.16|431.16|433.04|431.04|433.18|431.18|433.02|431.02|16
1722373260000|2024-07-30 21:01:00|433.07|431.07|433.4|431.4|433.46|431.46|433.07|431.07|20
1722373270000|2024-07-30 21:01:10|433.41|431.41|433.42|431.42|433.45|431.45|433.35|431.35|17
1722373280000|2024-07-30 21:01:20|433.44|431.44|433.5|431.5|433.51|431.51|433.44|431.44|7
1722373310000|2024-07-30 21:01:50|433.42|431.42|432.85|430.85|433.42|431.42|432.85|430.85|20
1722373320000|2024-07-30 21:02:00|432.83|430.83|432.84|430.84|432.86|430.86|432.82|430.82|18
1722373330000|2024-07-30 21:02:10|432.85|430.85|432.8|430.8|432.85|430.85|432.73|430.73|17
1722373340000|2024-07-30 21:02:20|432.78|430.78|432.97|430.97|432.99|430.99|432.78|430.78|21
1722373350000|2024-07-30 21:02:30|432.95|430.95|432.85|430.85|433|431|432.85|430.85|18
1722373360000|2024-07-30 21:02:40|432.86|430.86|432.98|430.98|433.02|431.02|432.85|430.85|22
1722373370000|2024-07-30 21:02:50|432.97|430.97|432.75|430.75|432.97|430.97|432.73|430.73|17
1722373380000|2024-07-30 21:03:00|432.77|430.77|432.74|430.74|432.81|430.81|432.72|430.72|20
1722373390000|2024-07-30 21:03:10|432.73|430.73|432.65|430.65|432.74|430.74|432.64|430.64|11
1722373400000|2024-07-30 21:03:20|432.64|430.64|432.38|430.38|432.66|430.66|432.31|430.31|21
1722373410000|2024-07-30 21:03:30|432.39|430.39|432.28|430.28|432.43|430.43|432.26|430.26|15
1722373420000|2024-07-30 21:03:40|432.27|430.27|432.28|430.28|432.31|430.31|432.21|430.21|19
1722373430000|2024-07-30 21:03:50|432.27|430.27|432.04|430.04|432.29|430.29|432.04|430.04|19
1722373440000|2024-07-30 21:04:00|432.03|430.03|431.94|429.94|432.11|430.11|431.94|429.94|13
1722373450000|2024-07-30 21:04:10|431.89|429.89|431.94|429.94|431.97|429.97|431.85|429.85|23
1722373460000|2024-07-30 21:04:20|431.92|429.92|431.75|429.75|431.92|429.92|431.75|429.75|22
1722373470000|2024-07-30 21:04:30|431.76|429.76|431.74|429.74|431.76|429.76|431.74|429.74|12
1722373480000|2024-07-30 21:04:40|431.75|429.75|431.53|429.53|431.75|429.75|431.53|429.53|24
1722373490000|2024-07-30 21:04:50|431.48|429.48|431.59|429.59|431.62|429.62|431.37|429.37|19
1722373500000|2024-07-30 21:05:00|431.61|429.61|431.45|429.45|431.68|429.68|431.41|429.41|26
1722373510000|2024-07-30 21:05:10|431.44|429.44|431.07|429.07|431.44|429.44|431.05|429.05|25
1722373520000|2024-07-30 21:05:20|431.04|429.04|430.4|428.4|431.04|429.04|430.37|428.37|17
1722373530000|2024-07-30 21:05:30|430.47|428.47|430.57|428.57|430.76|428.76|430.46|428.46|29
1722373540000|2024-07-30 21:05:40|430.56|428.56|430.88|428.88|430.9|428.9|430.56|428.56|26
1722373550000|2024-07-30 21:05:50|430.9|428.9|430.76|428.76|430.94|428.94|430.76|428.76|26
1722373560000|2024-07-30 21:06:00|430.75|428.75|430.78|428.78|430.83|428.83|430.69|428.69|25
1722373570000|2024-07-30 21:06:10|430.81|428.81|430.97|428.97|430.98|428.98|430.8|428.8|25
1722373580000|2024-07-30 21:06:20|431|429|430.84|428.84|431.01|429.01|430.84|428.84|23
1722373590000|2024-07-30 21:06:30|430.81|428.81|430.75|428.75|430.92|428.92|430.74|428.74|25
1722373600000|2024-07-30 21:06:40|430.74|428.74|430.93|428.93|430.93|428.93|430.74|428.74|28
1722373610000|2024-07-30 21:06:50|430.92|428.92|431|429|431.06|429.06|430.92|428.92|28
1722373620000|2024-07-30 21:07:00|431.01|429.01|431.09|429.09|431.11|429.11|430.99|428.99|27
1722373630000|2024-07-30 21:07:10|431.1|429.1|430.85|428.85|431.13|429.13|430.82|428.82|19
1722373640000|2024-07-30 21:07:20|430.89|428.89|431.06|429.06|431.11|429.11|430.89|428.89|24
1722373650000|2024-07-30 21:07:30|431.07|429.07|430.97|428.97|431.07|429.07|430.96|428.96|24
1722373660000|2024-07-30 21:07:40|430.96|428.96|430.81|428.81|430.97|428.97|430.75|428.75|24
1722373670000|2024-07-30 21:07:50|430.8|428.8|430.71|428.71|430.82|428.82|430.67|428.67|19
1722373680000|2024-07-30 21:08:00|430.7|428.7|430.59|428.59|430.77|428.77|430.47|428.47|26
1722373690000|2024-07-30 21:08:10|430.58|428.58|430.42|428.42|430.65|428.65|430.35|428.35|27
1722373700000|2024-07-30 21:08:20|430.4|428.4|430.39|428.39|430.42|428.42|430.34|428.34|20
1722373710000|2024-07-30 21:08:30|430.4|428.4|430.1|428.1|430.41|428.41|430.04|428.04|27
1722373720000|2024-07-30 21:08:40|430.09|428.09|430.61|428.61|430.61|428.61|430.09|428.09|28
1722373730000|2024-07-30 21:08:50|430.66|428.66|430.59|428.59|430.67|428.67|430.58|428.58|22
1722373740000|2024-07-30 21:09:00|430.6|428.6|430.64|428.64|430.79|428.79|430.6|428.6|25
1722373750000|2024-07-30 21:09:10|430.66|428.66|430.69|428.69|430.69|428.69|430.56|428.56|19
1722373760000|2024-07-30 21:09:20|430.72|428.72|430.77|428.77|430.82|428.82|430.7|428.7|24
1722373770000|2024-07-30 21:09:30|430.76|428.76|430.9|428.9|430.97|428.97|430.76|428.76|21
1722373780000|2024-07-30 21:09:40|430.91|428.91|430.82|428.82|430.93|428.93|430.79|428.79|19
1722373790000|2024-07-30 21:09:50|430.85|428.85|430.4|428.4|430.91|428.91|430.4|428.4|26
1722373800000|2024-07-30 21:10:00|430.33|428.33|430.4|428.4|430.4|428.4|430.19|428.19|19
1722373810000|2024-07-30 21:10:10|430.36|428.36|430.28|428.28|430.36|428.36|430.24|428.24|24
1722373820000|2024-07-30 21:10:20|430.29|428.29|430.39|428.39|430.45|428.45|430.29|428.29|17
1722373830000|2024-07-30 21:10:30|430.4|428.4|430.81|428.81|430.88|428.88|430.4|428.4|26
1722373840000|2024-07-30 21:10:40|430.82|428.82|430.77|428.77|430.83|428.83|430.76|428.76|16
1722373850000|2024-07-30 21:10:50|430.76|428.76|430.7|428.7|430.76|428.76|430.65|428.65|19
1722373860000|2024-07-30 21:11:00|430.73|428.73|430.86|428.86|430.97|428.97|430.73|428.73|25
1722373870000|2024-07-30 21:11:10|430.85|428.85|430.4|428.4|430.86|428.86|430.36|428.36|21
1722373880000|2024-07-30 21:11:20|430.36|428.36|430.25|428.25|430.4|428.4|430.22|428.22|18
1722373890000|2024-07-30 21:11:30|430.27|428.27|430.03|428.03|430.27|428.27|430.03|428.03|21
1722373900000|2024-07-30 21:11:40|430.05|428.05|430.01|428.01|430.1|428.1|430.01|428.01|10
1722373910000|2024-07-30 21:11:50|429.97|427.97|429.54|427.54|429.97|427.97|429.52|427.52|25
1722373920000|2024-07-30 21:12:00|429.59|427.59|429.63|427.63|429.65|427.65|429.56|427.56|18
1722373930000|2024-07-30 21:12:10|429.62|427.62|429.62|427.62|429.68|427.68|429.53|427.53|27
1722373940000|2024-07-30 21:12:20|429.61|427.61|429.76|427.76|429.84|427.84|429.61|427.61|24
1722373950000|2024-07-30 21:12:30|429.74|427.74|429.93|427.93|429.94|427.94|429.64|427.64|22
1722373960000|2024-07-30 21:12:40|429.94|427.94|429.77|427.77|430.08|428.08|429.76|427.76|25
1722373970000|2024-07-30 21:12:50|429.78|427.78|429.79|427.79|429.84|427.84|429.78|427.78|15
1722373980000|2024-07-30 21:13:00|429.8|427.8|430|428|430.05|428.05|429.76|427.76|23
1722373990000|2024-07-30 21:13:10|430.01|428.01|429.85|427.85|430.01|428.01|429.85|427.85|18
1722374000000|2024-07-30 21:13:20|429.87|427.87|430.07|428.07|430.12|428.12|429.86|427.86|22
1722374010000|2024-07-30 21:13:30|430.11|428.11|430.12|428.12|430.12|428.12|430.09|428.09|10
1722374020000|2024-07-30 21:13:40|430.13|428.13|430.27|428.27|430.3|428.3|430.12|428.12|16
1722374030000|2024-07-30 21:13:50|430.28|428.28|430.23|428.23|430.35|428.35|430.2|428.2|16
1722374040000|2024-07-30 21:14:00|430.25|428.25|430.34|428.34|430.37|428.37|430.22|428.22|23
1722374050000|2024-07-30 21:14:10|430.33|428.33|430.35|428.35|430.39|428.39|430.3|428.3|13
1722374060000|2024-07-30 21:14:20|430.36|428.36|430.32|428.32|430.37|428.37|430.31|428.31|17
1722374070000|2024-07-30 21:14:30|430.34|428.34|430.39|428.39|430.4|428.4|430.34|428.34|11
1722374080000|2024-07-30 21:14:40|430.4|428.4|430.48|428.48|430.5|428.5|430.4|428.4|13
1722374090000|2024-07-30 21:14:50|430.49|428.49|430.56|428.56|430.67|428.67|430.49|428.49|16
1722374100000|2024-07-30 21:15:00|430.63|428.63|430.15|428.15|430.67|428.67|430.15|428.15|19
1722374110000|2024-07-30 21:15:10|430.13|428.13|429.88|427.88|430.16|428.16|429.85|427.85|18
1722374120000|2024-07-30 21:15:20|429.93|427.93|430.01|428.01|430.02|428.02|429.68|427.68|29
1722374130000|2024-07-30 21:15:30|430|428|430.48|428.48|430.49|428.49|429.97|427.97|25
1722374140000|2024-07-30 21:15:40|430.49|428.49|430.48|428.48|430.62|428.62|430.43|428.43|19
1722374150000|2024-07-30 21:15:50|430.52|428.52|430.67|428.67|430.68|428.68|430.45|428.45|21
1722374160000|2024-07-30 21:16:00|430.68|428.68|430.74|428.74|430.87|428.87|430.66|428.66|22
1722374170000|2024-07-30 21:16:10|430.75|428.75|430.78|428.78|430.81|428.81|430.72|428.72|27
1722374180000|2024-07-30 21:16:20|430.79|428.79|430.49|428.49|430.8|428.8|430.43|428.43|27
1722374190000|2024-07-30 21:16:30|430.5|428.5|430.17|428.17|430.5|428.5|430.13|428.13|28
1722374200000|2024-07-30 21:16:40|430.21|428.21|430.07|428.07|430.21|428.21|430.05|428.05|24
1722374210000|2024-07-30 21:16:50|430.1|428.1|430.06|428.06|430.15|428.15|429.96|427.96|23
1722374220000|2024-07-30 21:17:00|430.04|428.04|430.38|428.38|430.45|428.45|429.84|427.84|29
1722374230000|2024-07-30 21:17:10|430.36|428.36|430.11|428.11|430.43|428.43|430.1|428.1|19
1722374240000|2024-07-30 21:17:20|430.12|428.12|430.36|428.36|430.37|428.37|430.06|428.06|22
1722374250000|2024-07-30 21:17:30|430.37|428.37|430.6|428.6|430.6|428.6|430.36|428.36|25
1722374260000|2024-07-30 21:17:40|430.62|428.62|430.62|428.62|430.64|428.64|430.45|428.45|23
1722374270000|2024-07-30 21:17:50|430.59|428.59|430.71|428.71|430.78|428.78|430.55|428.55|21
1722374280000|2024-07-30 21:18:00|430.76|428.76|430.61|428.61|430.76|428.76|430.56|428.56|16
1722374290000|2024-07-30 21:18:10|430.59|428.59|430.67|428.67|430.67|428.67|430.44|428.44|28
1722374300000|2024-07-30 21:18:20|430.73|428.73|430.44|428.44|430.74|428.74|430.37|428.37|23
1722374310000|2024-07-30 21:18:30|430.41|428.41|430.25|428.25|430.51|428.51|430.25|428.25|21
1722374320000|2024-07-30 21:18:40|430.18|428.18|430.27|428.27|430.27|428.27|430.17|428.17|17
1722374330000|2024-07-30 21:18:50|430.26|428.26|430.07|428.07|430.26|428.26|430.05|428.05|18
1722374340000|2024-07-30 21:19:00|430.08|428.08|430.19|428.19|430.21|428.21|429.96|427.96|29
1722374350000|2024-07-30 21:19:10|430.18|428.18|430.43|428.43|430.53|428.53|430.18|428.18|31
1722374360000|2024-07-30 21:19:20|430.36|428.36|430.25|428.25|430.37|428.37|430.15|428.15|20
1722374370000|2024-07-30 21:19:30|430.26|428.26|430.17|428.17|430.36|428.36|430.16|428.16|25
1722374380000|2024-07-30 21:19:40|430.2|428.2|430.05|428.05|430.2|428.2|430.04|428.04|12
1722374390000|2024-07-30 21:19:50|429.95|427.95|429.91|427.91|429.96|427.96|429.76|427.76|25
1722374400000|2024-07-30 21:20:00|429.9|427.9|430.19|428.19|430.19|428.19|429.88|427.88|21
1722374410000|2024-07-30 21:20:10|430.17|428.17|429.89|427.89|430.17|428.17|429.85|427.85|10
1722374420000|2024-07-30 21:20:20|429.92|427.92|429.98|427.98|430.03|428.03|429.91|427.91|20
1722374430000|2024-07-30 21:20:30|430.01|428.01|429.92|427.92|430.05|428.05|429.88|427.88|14
1722374440000|2024-07-30 21:20:40|429.94|427.94|430.02|428.02|430.03|428.03|429.93|427.93|15
1722374450000|2024-07-30 21:20:50|430.03|428.03|430.3|428.3|430.31|428.31|430.03|428.03|23
1722374460000|2024-07-30 21:21:00|430.31|428.31|430.32|428.32|430.32|428.32|430.31|428.31|2
1722374490000|2024-07-30 21:21:30|430.33|428.33|430.35|428.35|430.35|428.35|430.33|428.33|3
1722374500000|2024-07-30 21:21:40|430.34|428.34|430.35|428.35|430.35|428.35|430.34|428.34|2
1722374510000|2024-07-30 21:21:50|430.38|428.38|430.36|428.36|430.38|428.38|430.35|428.35|3
1722374520000|2024-07-30 21:22:00|430.37|428.37|430.36|428.36|430.37|428.37|430.36|428.36|4
1722374530000|2024-07-30 21:22:10|430.35|428.35|430.32|428.32|430.35|428.35|430.32|428.32|2
1722374540000|2024-07-30 21:22:20|430.33|428.33|430.27|428.27|430.33|428.33|430.27|428.27|4
1722374550000|2024-07-30 21:22:30|430.29|428.29|430.3|428.3|430.32|428.32|430.29|428.29|5
1722374560000|2024-07-30 21:22:40|430.28|428.28|430.32|428.32|430.32|428.32|430.28|428.28|2
1722374570000|2024-07-30 21:22:50|430.3|428.3|430.3|428.3|430.3|428.3|430.3|428.3|1
1722374580000|2024-07-30 21:23:00|430.29|428.29|430.32|428.32|430.32|428.32|430.29|428.29|3
1722374590000|2024-07-30 21:23:10|430.27|428.27|430.03|428.03|430.27|428.27|430.03|428.03|9
1722374600000|2024-07-30 21:23:20|429.98|427.98|429.91|427.91|429.98|427.98|429.81|427.81|12
1722374610000|2024-07-30 21:23:30|429.87|427.87|429.85|427.85|429.88|427.88|429.77|427.77|19
1722374620000|2024-07-30 21:23:40|429.86|427.86|429.84|427.84|429.91|427.91|429.78|427.78|8
1722374630000|2024-07-30 21:23:50|429.82|427.82|429.82|427.82|429.82|427.82|429.79|427.79|6
1722374640000|2024-07-30 21:24:00|429.84|427.84|429.53|427.53|429.9|427.9|429.53|427.53|25
1722374650000|2024-07-30 21:24:10|429.52|427.52|429.63|427.63|429.63|427.63|429.51|427.51|12
1722374660000|2024-07-30 21:24:20|429.6|427.6|429.91|427.91|429.91|427.91|429.56|427.56|23
1722374670000|2024-07-30 21:24:30|429.92|427.92|430.09|428.09|430.1|428.1|429.84|427.84|17
1722374680000|2024-07-30 21:24:40|430.08|428.08|430.08|428.08|430.11|428.11|430.07|428.07|13
1722374690000|2024-07-30 21:24:50|430.13|428.13|430.24|428.24|430.25|428.25|430.12|428.12|14
1722374700000|2024-07-30 21:25:00|430.25|428.25|430.36|428.36|430.36|428.36|430.21|428.21|10
1722374710000|2024-07-30 21:25:10|430.37|428.37|430.7|428.7|430.73|428.73|430.37|428.37|22
1722374720000|2024-07-30 21:25:20|430.71|428.71|430.71|428.71|430.73|428.73|430.64|428.64|15
1722374730000|2024-07-30 21:25:30|430.69|428.69|430.88|428.88|430.9|428.9|430.69|428.69|17
1722374740000|2024-07-30 21:25:40|430.89|428.89|430.9|428.9|430.9|428.9|430.88|428.88|4
1722374750000|2024-07-30 21:25:50|430.87|428.87|430.9|428.9|430.9|428.9|430.87|428.87|4
1722374760000|2024-07-30 21:26:00|430.91|428.91|430.93|428.93|430.93|428.93|430.87|428.87|5
1722374770000|2024-07-30 21:26:10|430.9|428.9|430.89|428.89|430.9|428.9|430.82|428.82|7
1722374780000|2024-07-30 21:26:20|430.9|428.9|430.92|428.92|430.92|428.92|430.9|428.9|2
1722374790000|2024-07-30 21:26:30|430.91|428.91|430.84|428.84|430.91|428.91|430.82|428.82|22
1722374800000|2024-07-30 21:26:40|430.83|428.83|430.84|428.84|430.88|428.88|430.8|428.8|18
1722374810000|2024-07-30 21:26:50|430.86|428.86|430.93|428.93|430.95|428.95|430.85|428.85|16
1722374820000|2024-07-30 21:27:00|430.92|428.92|431.64|429.64|431.65|429.65|430.92|428.92|21
1722374830000|2024-07-30 21:27:10|431.62|429.62|431.62|429.62|431.68|429.68|431.58|429.58|20
1722374840000|2024-07-30 21:27:20|431.66|429.66|431.66|429.66|431.66|429.66|431.58|429.58|10
1722374850000|2024-07-30 21:27:30|431.69|429.69|431.89|429.89|431.91|429.91|431.69|429.69|17
1722374860000|2024-07-30 21:27:40|431.9|429.9|432.03|430.03|432.08|430.08|431.9|429.9|13
1722374870000|2024-07-30 21:27:50|432.04|430.04|432.14|430.14|432.14|430.14|432.04|430.04|6
1722374880000|2024-07-30 21:28:00|432.16|430.16|432.52|430.52|432.52|430.52|432.16|430.16|16
1722374890000|2024-07-30 21:28:10|432.58|430.58|432.53|430.53|432.58|430.58|432.32|430.32|17
1722374900000|2024-07-30 21:28:20|432.61|430.61|432.61|430.61|432.63|430.63|432.59|430.59|7
1722374910000|2024-07-30 21:28:30|432.62|430.62|432.5|430.5|432.68|430.68|432.47|430.47|21
1722374920000|2024-07-30 21:28:40|432.49|430.49|432.46|430.46|432.5|430.5|432.46|430.46|15
1722374930000|2024-07-30 21:28:50|432.47|430.47|432.46|430.46|432.48|430.48|432.45|430.45|16
1722374940000|2024-07-30 21:29:00|432.45|430.45|432.82|430.82|432.82|430.82|432.45|430.45|22
1722374950000|2024-07-30 21:29:10|432.87|430.87|432.87|430.87|432.87|430.87|432.87|430.87|1
1722374960000|2024-07-30 21:29:20|432.83|430.83|433.1|431.1|433.12|431.12|432.82|430.82|15
1722374970000|2024-07-30 21:29:30|433.11|431.11|433.25|431.25|433.25|431.25|433.09|431.09|17
1722374980000|2024-07-30 21:29:40|433.24|431.24|433.3|431.3|433.3|431.3|433.2|431.2|9
1722374990000|2024-07-30 21:29:50|433.29|431.29|433.23|431.23|433.29|431.29|433.22|431.22|5
1722375000000|2024-07-30 21:30:00|433.27|431.27|433.61|431.61|433.62|431.62|433.24|431.24|19
1722375010000|2024-07-30 21:30:10|433.59|431.59|433.79|431.79|433.79|431.79|433.59|431.59|11
1722375020000|2024-07-30 21:30:20|433.8|431.8|434.12|432.12|434.2|432.2|433.8|431.8|13
1722375030000|2024-07-30 21:30:30|434.11|432.11|434.12|432.12|434.12|432.12|434.11|432.11|8
1722375040000|2024-07-30 21:30:40|434.11|432.11|434.2|432.2|434.2|432.2|434.1|432.1|10
1722375050000|2024-07-30 21:30:50|434.21|432.21|434.25|432.25|434.27|432.27|434.2|432.2|4
1722375060000|2024-07-30 21:31:00|434.27|432.27|434.25|432.25|434.28|432.28|434.25|432.25|8
1722375070000|2024-07-30 21:31:10|434.28|432.28|434.38|432.38|434.39|432.39|434.28|432.28|10
1722375080000|2024-07-30 21:31:20|434.37|432.37|434.34|432.34|434.37|432.37|434.33|432.33|5
1722375090000|2024-07-30 21:31:30|434.35|432.35|434.36|432.36|434.38|432.38|434.35|432.35|6
1722375100000|2024-07-30 21:31:40|434.37|432.37|434.51|432.51|434.51|432.51|434.37|432.37|8
1722375110000|2024-07-30 21:31:50|434.48|432.48|434.48|432.48|434.49|432.49|434.48|432.48|5
1722375120000|2024-07-30 21:32:00|434.45|432.45|434.45|432.45|434.5|432.5|434.44|432.44|9
1722375130000|2024-07-30 21:32:10|434.44|432.44|434.26|432.26|434.44|432.44|434.25|432.25|11
1722375140000|2024-07-30 21:32:20|434.25|432.25|434.25|432.25|434.26|432.26|434.23|432.23|7
1722375150000|2024-07-30 21:32:30|434.24|432.24|433.84|431.84|434.24|432.24|433.82|431.82|18
1722375160000|2024-07-30 21:32:40|433.82|431.82|433.82|431.82|433.84|431.84|433.66|431.66|21
1722375170000|2024-07-30 21:32:50|433.81|431.81|433.92|431.92|433.96|431.96|433.81|431.81|20
1722375180000|2024-07-30 21:33:00|433.9|431.9|433.65|431.65|433.9|431.9|433.65|431.65|8
1722375190000|2024-07-30 21:33:10|433.58|431.58|433.47|431.47|433.58|431.58|433.47|431.47|9
1722375220000|2024-07-30 21:33:40|433.46|431.46|433.34|431.34|433.46|431.46|433.32|431.32|14
1722375230000|2024-07-30 21:33:50|433.35|431.35|433.64|431.64|433.66|431.66|433.29|431.29|14
1722375240000|2024-07-30 21:34:00|433.67|431.67|433.65|431.65|433.73|431.73|433.61|431.61|15
1722375250000|2024-07-30 21:34:10|433.66|431.66|433.68|431.68|433.68|431.68|433.66|431.66|3
1722375260000|2024-07-30 21:34:20|433.69|431.69|433.74|431.74|433.74|431.74|433.69|431.69|15
1722375270000|2024-07-30 21:34:30|433.69|431.69|433.8|431.8|433.8|431.8|433.69|431.69|12
1722375280000|2024-07-30 21:34:40|433.81|431.81|433.82|431.82|433.82|431.82|433.81|431.81|2
1722375290000|2024-07-30 21:34:50|433.83|431.83|433.96|431.96|433.96|431.96|433.83|431.83|9
1722375300000|2024-07-30 21:35:00|433.98|431.98|434.21|432.21|434.21|432.21|433.98|431.98|18
1722375310000|2024-07-30 21:35:10|434.19|432.19|434.47|432.47|434.48|432.48|434.19|432.19|18
1722375320000|2024-07-30 21:35:20|434.45|432.45|434.62|432.62|434.66|432.66|434.45|432.45|15
1722375330000|2024-07-30 21:35:30|434.68|432.68|434.69|432.69|434.71|432.71|434.63|432.63|13
1722375340000|2024-07-30 21:35:40|434.68|432.68|434.67|432.67|434.68|432.68|434.65|432.65|5
1722375350000|2024-07-30 21:35:50|434.66|432.66|434.68|432.68|434.71|432.71|434.66|432.66|6
1722375360000|2024-07-30 21:36:00|434.66|432.66|434.16|432.16|434.68|432.68|434.16|432.16|15
1722375370000|2024-07-30 21:36:10|434.21|432.21|434.08|432.08|434.22|432.22|434.05|432.05|16
1722375380000|2024-07-30 21:36:20|434.12|432.12|434.07|432.07|434.12|432.12|434.03|432.03|15
1722375390000|2024-07-30 21:36:30|434.03|432.03|434|432|434.1|432.1|434|432|18
1722375400000|2024-07-30 21:36:40|433.99|431.99|434.03|432.03|434.03|432.03|433.97|431.97|6
1722375410000|2024-07-30 21:36:50|433.98|431.98|433.96|431.96|433.99|431.99|433.94|431.94|5
1722375420000|2024-07-30 21:37:00|433.94|431.94|434.13|432.13|434.14|432.14|433.94|431.94|13
1722375430000|2024-07-30 21:37:10|434.14|432.14|434.27|432.27|434.28|432.28|434.14|432.14|18
1722375440000|2024-07-30 21:37:20|434.26|432.26|434.26|432.26|434.26|432.26|434.26|432.26|1
1722375460000|2024-07-30 21:37:40|434.27|432.27|434.33|432.33|434.34|432.34|434.27|432.27|10
1722375470000|2024-07-30 21:37:50|434.36|432.36|434.4|432.4|434.4|432.4|434.34|432.34|8
1722375480000|2024-07-30 21:38:00|434.46|432.46|434.7|432.7|434.7|432.7|434.46|432.46|17
1722375490000|2024-07-30 21:38:10|434.67|432.67|434.82|432.82|434.82|432.82|434.67|432.67|11
1722375500000|2024-07-30 21:38:20|434.83|432.83|434.74|432.74|434.83|432.83|434.74|432.74|8
1722375510000|2024-07-30 21:38:30|434.76|432.76|434.78|432.78|434.79|432.79|434.75|432.75|8
1722375520000|2024-07-30 21:38:40|434.77|432.77|434.77|432.77|434.78|432.78|434.77|432.77|3
1722375530000|2024-07-30 21:38:50|434.79|432.79|434.79|432.79|434.8|432.8|434.78|432.78|6
1722375540000|2024-07-30 21:39:00|434.81|432.81|434.94|432.94|434.94|432.94|434.81|432.81|13
1722375550000|2024-07-30 21:39:10|434.95|432.95|434.71|432.71|434.95|432.95|434.71|432.71|17
1722375560000|2024-07-30 21:39:20|434.72|432.72|434.76|432.76|434.78|432.78|434.72|432.72|14
1722375570000|2024-07-30 21:39:30|434.75|432.75|434.73|432.73|434.75|432.75|434.73|432.73|3
1722375580000|2024-07-30 21:39:40|434.72|432.72|434.72|432.72|434.73|432.73|434.72|432.72|7
1722375590000|2024-07-30 21:39:50|434.73|432.73|434.8|432.8|434.8|432.8|434.73|432.73|13
1722375600000|2024-07-30 21:40:00|434.87|432.87|434.97|432.97|435|433|434.87|432.87|11
1722375610000|2024-07-30 21:40:10|434.98|432.98|434.99|432.99|435|433|434.98|432.98|6
1722375620000|2024-07-30 21:40:20|435|433|434.98|432.98|435|433|434.98|432.98|3
1722375630000|2024-07-30 21:40:30|435|433|434.98|432.98|435|433|434.98|432.98|2
1722375640000|2024-07-30 21:40:40|435|433|434.95|432.95|435|433|434.94|432.94|7
1722375650000|2024-07-30 21:40:50|434.94|432.94|434.94|432.94|434.94|432.94|434.94|432.94|1
1722375660000|2024-07-30 21:41:00|434.95|432.95|434.96|432.96|434.96|432.96|434.94|432.94|4
1722375670000|2024-07-30 21:41:10|434.95|432.95|434.91|432.91|434.95|432.95|434.91|432.91|7
1722375690000|2024-07-30 21:41:30|434.94|432.94|434.9|432.9|434.94|432.94|434.9|432.9|3
1722375700000|2024-07-30 21:41:40|434.97|432.97|434.97|432.97|434.97|432.97|434.9|432.9|6
1722375710000|2024-07-30 21:41:50|434.93|432.93|434.91|432.91|434.97|432.97|434.9|432.9|10
1722375720000|2024-07-30 21:42:00|434.97|432.97|434.96|432.96|434.98|432.98|434.93|432.93|8
1722375740000|2024-07-30 21:42:20|434.97|432.97|434.97|432.97|434.97|432.97|434.97|432.97|1
1722375750000|2024-07-30 21:42:30|434.96|432.96|434.97|432.97|435|433|434.96|432.96|9
1722375760000|2024-07-30 21:42:40|434.98|432.98|434.98|432.98|434.98|432.98|434.98|432.98|1
1722375770000|2024-07-30 21:42:50|434.97|432.97|434.97|432.97|435|433|434.97|432.97|4
1722375780000|2024-07-30 21:43:00|435|433|435|433|435|433|435|433|1
1722375820000|2024-07-30 21:43:40|435.02|433.02|435.02|433.02|435.02|433.02|435.02|433.02|1
1722375830000|2024-07-30 21:43:50|435.03|433.03|435.03|433.03|435.04|433.04|435.03|433.03|3
1722375840000|2024-07-30 21:44:00|435.04|433.04|435.19|433.19|435.19|433.19|435.04|433.04|6
1722375850000|2024-07-30 21:44:10|435.21|433.21|435.35|433.35|435.35|433.35|435.21|433.21|11
1722375860000|2024-07-30 21:44:20|435.36|433.36|435.67|433.67|435.71|433.71|435.36|433.36|17
1722375870000|2024-07-30 21:44:30|435.68|433.68|435.71|433.71|435.74|433.74|435.68|433.68|12
1722375880000|2024-07-30 21:44:40|435.74|433.74|435.74|433.74|435.74|433.74|435.74|433.74|1
1722375890000|2024-07-30 21:44:50|435.81|433.81|435.87|433.87|435.87|433.87|435.81|433.81|10
1722375900000|2024-07-30 21:45:00|435.88|433.88|435.88|433.88|435.88|433.88|435.87|433.87|5
1722375910000|2024-07-30 21:45:10|435.87|433.87|435.95|433.95|435.96|433.96|435.87|433.87|11
1722375920000|2024-07-30 21:45:20|435.96|433.96|436.07|434.07|436.08|434.08|435.95|433.95|16
1722375930000|2024-07-30 21:45:30|436.06|434.06|436.07|434.07|436.07|434.07|436.06|434.06|10
1722375940000|2024-07-30 21:45:40|436.06|434.06|436.24|434.24|436.25|434.25|435.99|433.99|9
1722375950000|2024-07-30 21:45:50|436.27|434.27|436.43|434.43|436.43|434.43|436.27|434.27|12
1722375960000|2024-07-30 21:46:00|436.41|434.41|436.47|434.47|436.48|434.48|436.41|434.41|11
1722375970000|2024-07-30 21:46:10|436.46|434.46|436.46|434.46|436.46|434.46|436.46|434.46|1
1722375980000|2024-07-30 21:46:20|436.47|434.47|436.52|434.52|436.52|434.52|436.46|434.46|11
1722375990000|2024-07-30 21:46:30|436.56|434.56|436.63|434.63|436.63|434.63|436.56|434.56|4
1722376010000|2024-07-30 21:46:50|436.64|434.64|436.66|434.66|436.66|434.66|436.64|434.64|3
1722376020000|2024-07-30 21:47:00|436.65|434.65|436.73|434.73|436.73|434.73|436.65|434.65|3
1722376040000|2024-07-30 21:47:20|436.72|434.72|436.73|434.73|436.73|434.73|436.72|434.72|2
1722376050000|2024-07-30 21:47:30|436.76|434.76|436.76|434.76|436.76|434.76|436.76|434.76|1
1722376060000|2024-07-30 21:47:40|436.74|434.74|436.74|434.74|436.74|434.74|436.74|434.74|1
1722376070000|2024-07-30 21:47:50|436.76|434.76|437.02|435.02|437.02|435.02|436.76|434.76|4
1722376090000|2024-07-30 21:48:10|437.03|435.03|437.03|435.03|437.03|435.03|437.03|435.03|1
1722376100000|2024-07-30 21:48:20|437.12|435.12|437.14|435.14|437.15|435.15|437.12|435.12|8
1722376110000|2024-07-30 21:48:30|437.15|435.15|437.18|435.18|437.18|435.18|437.12|435.12|11
1722376120000|2024-07-30 21:48:40|437.16|435.16|437.17|435.17|437.17|435.17|437.15|435.15|4
1722376130000|2024-07-30 21:48:50|437.18|435.18|437.19|435.19|437.19|435.19|437.18|435.18|2
1722376140000|2024-07-30 21:49:00|437.18|435.18|437.23|435.23|437.24|435.24|437.18|435.18|14
1722376150000|2024-07-30 21:49:10|437.24|435.24|437.23|435.23|437.25|435.25|437.23|435.23|12
1722376160000|2024-07-30 21:49:20|437.22|435.22|437.24|435.24|437.25|435.25|437.22|435.22|13
1722376170000|2024-07-30 21:49:30|437.28|435.28|437.26|435.26|437.33|435.33|437.26|435.26|19
1722376180000|2024-07-30 21:49:40|437.28|435.28|437.29|435.29|437.3|435.3|437.26|435.26|15
1722376190000|2024-07-30 21:49:50|437.27|435.27|437.3|435.3|437.3|435.3|437.27|435.27|6
1722376200000|2024-07-30 21:50:00|437.32|435.32|437.32|435.32|437.33|435.33|437.31|435.31|6
1722376210000|2024-07-30 21:50:10|437.31|435.31|437.31|435.31|437.31|435.31|437.3|435.3|5
1722376220000|2024-07-30 21:50:20|437.32|435.32|437.32|435.32|437.32|435.32|437.31|435.31|3
1722376230000|2024-07-30 21:50:30|437.31|435.31|437.29|435.29|437.33|435.33|437.29|435.29|3
1722376240000|2024-07-30 21:50:40|437.33|435.33|437.21|435.21|437.33|435.33|437.16|435.16|7
1722376250000|2024-07-30 21:50:50|437.19|435.19|437.08|435.08|437.19|435.19|437.08|435.08|9
1722376260000|2024-07-30 21:51:00|436.99|434.99|436.71|434.71|436.99|434.99|436.71|434.71|11
1722376270000|2024-07-30 21:51:10|436.7|434.7|436.47|434.47|436.71|434.71|436.47|434.47|16
1722376280000|2024-07-30 21:51:20|436.46|434.46|436.26|434.26|436.46|434.46|436.21|434.21|14
1722376290000|2024-07-30 21:51:30|436.22|434.22|436.18|434.18|436.25|434.25|436.18|434.18|5
1722376300000|2024-07-30 21:51:40|436.17|434.17|436.13|434.13|436.22|434.22|436.13|434.13|5
1722376310000|2024-07-30 21:51:50|436.16|434.16|436.07|434.07|436.18|434.18|436.07|434.07|7
1722376320000|2024-07-30 21:52:00|436.06|434.06|436.28|434.28|436.28|434.28|436.06|434.06|12
1722376330000|2024-07-30 21:52:10|436.29|434.29|436.35|434.35|436.45|434.45|436.29|434.29|7
1722376340000|2024-07-30 21:52:20|436.32|434.32|436.35|434.35|436.38|434.38|436.32|434.32|6
1722376350000|2024-07-30 21:52:30|436.34|434.34|436.51|434.51|436.55|434.55|436.33|434.33|13
1722376360000|2024-07-30 21:52:40|436.52|434.52|436.54|434.54|436.59|434.59|436.5|434.5|9
1722376400000|2024-07-30 21:53:20|436.59|434.59|436.54|434.54|436.59|434.59|436.54|434.54|2
1722376410000|2024-07-30 21:53:30|436.56|434.56|436.54|434.54|436.56|434.56|436.54|434.54|2
1722376430000|2024-07-30 21:53:50|436.59|434.59|436.78|434.78|436.78|434.78|436.56|434.56|10
1722376440000|2024-07-30 21:54:00|436.77|434.77|436.75|434.75|436.78|434.78|436.75|434.75|5
1722376450000|2024-07-30 21:54:10|436.77|434.77|436.7|434.7|436.77|434.77|436.7|434.7|7
1722376460000|2024-07-30 21:54:20|436.68|434.68|436.61|434.61|436.68|434.68|436.61|434.61|8
1722376470000|2024-07-30 21:54:30|436.6|434.6|436.61|434.61|436.61|434.61|436.6|434.6|2
1722376480000|2024-07-30 21:54:40|436.6|434.6|436.59|434.59|436.6|434.6|436.59|434.59|2
1722376490000|2024-07-30 21:54:50|436.58|434.58|436.58|434.58|436.59|434.59|436.58|434.58|3
1722376500000|2024-07-30 21:55:00|436.57|434.57|436.48|434.48|436.57|434.57|436.43|434.43|11
1722376510000|2024-07-30 21:55:10|436.43|434.43|436.41|434.41|436.5|434.5|436.41|434.41|13
1722376520000|2024-07-30 21:55:20|436.39|434.39|436.28|434.28|436.41|434.41|436.28|434.28|13
1722376530000|2024-07-30 21:55:30|436.3|434.3|436.28|434.28|436.3|434.3|436.27|434.27|10
1722376540000|2024-07-30 21:55:40|436.23|434.23|436.1|434.1|436.23|434.23|436.1|434.1|15
1722376550000|2024-07-30 21:55:50|436.09|434.09|436.06|434.06|436.09|434.09|436.06|434.06|6
1722376560000|2024-07-30 21:56:00|436.05|434.05|436.05|434.05|436.05|434.05|436.05|434.05|1
1722376570000|2024-07-30 21:56:10|436.04|434.04|436|434|436.04|434.04|435.99|433.99|5
1722376580000|2024-07-30 21:56:20|436.02|434.02|435.97|433.97|436.03|434.03|435.97|433.97|13
1722376590000|2024-07-30 21:56:30|435.96|433.96|435.9|433.9|435.96|433.96|435.9|433.9|4
1722376600000|2024-07-30 21:56:40|435.82|433.82|435.57|433.57|435.83|433.83|435.57|433.57|14
1722376610000|2024-07-30 21:56:50|435.58|433.58|435.6|433.6|435.61|433.61|435.56|433.56|10
1722376620000|2024-07-30 21:57:00|435.65|433.65|435.6|433.6|435.65|433.65|435.6|433.6|3
1722376660000|2024-07-30 21:57:40|435.61|433.61|435.86|433.86|435.86|433.86|435.61|433.61|14
1722376670000|2024-07-30 21:57:50|435.9|433.9|436.1|434.1|436.1|434.1|435.9|433.9|9
1722376680000|2024-07-30 21:58:00|436.09|434.09|436.18|434.18|436.18|434.18|436.09|434.09|10
1722376690000|2024-07-30 21:58:10|436.17|434.17|436.2|434.2|436.2|434.2|436.17|434.17|4
1722376700000|2024-07-30 21:58:20|436.21|434.21|436.22|434.22|436.22|434.22|436.21|434.21|2
1722376710000|2024-07-30 21:58:30|436.21|434.21|436.22|434.22|436.22|434.22|436.21|434.21|6
1722376720000|2024-07-30 21:58:40|436.26|434.26|436.23|434.23|436.28|434.28|436.23|434.23|4
1722376730000|2024-07-30 21:58:50|436.26|434.26|436.22|434.22|436.28|434.28|436.21|434.21|7
1722376740000|2024-07-30 21:59:00|436.21|434.21|435.92|433.92|436.21|434.21|435.89|433.89|8
1722376750000|2024-07-30 21:59:10|435.8|433.8|435.78|433.78|435.8|433.8|435.76|433.76|12
1722376760000|2024-07-30 21:59:20|435.77|433.77|435.78|433.78|435.78|433.78|435.77|433.77|2
1722376770000|2024-07-30 21:59:30|435.77|433.77|435.77|433.77|435.77|433.77|435.77|433.77|1
1722376780000|2024-07-30 21:59:40|435.75|433.75|435.91|433.91|435.91|433.91|435.64|433.64|13
1722376790000|2024-07-30 21:59:50|435.92|433.92|435.84|433.84|435.92|433.92|435.84|433.84|6
1722376800000|2024-07-30 22:00:00|435.91|433.91|436.22|434.22|436.23|434.23|435.91|433.91|26
1722376810000|2024-07-30 22:00:10|436.23|434.23|436.35|434.35|436.36|434.36|436.13|434.13|15
1722376820000|2024-07-30 22:00:20|436.34|434.34|436.35|434.35|436.38|434.38|436.32|434.32|12
1722376830000|2024-07-30 22:00:30|436.34|434.34|436.44|434.44|436.44|434.44|436.34|434.34|14
1722376840000|2024-07-30 22:00:40|436.43|434.43|436.3|434.3|436.43|434.43|436.29|434.29|12
1722376850000|2024-07-30 22:00:50|436.29|434.29|436.12|434.12|436.29|434.29|436.09|434.09|16
1722376860000|2024-07-30 22:01:00|436.11|434.11|435.64|433.64|436.11|434.11|435.62|433.62|21
1722376870000|2024-07-30 22:01:10|435.63|433.63|435.54|433.54|435.63|433.63|435.53|433.53|10
1722376880000|2024-07-30 22:01:20|435.53|433.53|435.67|433.67|435.67|433.67|435.53|433.53|12
1722376890000|2024-07-30 22:01:30|435.69|433.69|435.67|433.67|435.69|433.69|435.67|433.67|4
1722376900000|2024-07-30 22:01:40|435.68|433.68|435.67|433.67|435.69|433.69|435.67|433.67|4
1722376910000|2024-07-30 22:01:50|435.68|433.68|435.55|433.55|435.68|433.68|435.55|433.55|8
1722376920000|2024-07-30 22:02:00|435.54|433.54|435.53|433.53|435.54|433.54|435.52|433.52|7
1722376930000|2024-07-30 22:02:10|435.54|433.54|435.48|433.48|435.66|433.66|435.46|433.46|18
1722376940000|2024-07-30 22:02:20|435.42|433.42|435.69|433.69|435.69|433.69|435.4|433.4|20
1722376950000|2024-07-30 22:02:30|435.73|433.73|435.7|433.7|435.76|433.76|435.54|433.54|22
1722376960000|2024-07-30 22:02:40|435.68|433.68|435.81|433.81|435.83|433.83|435.64|433.64|16
1722376970000|2024-07-30 22:02:50|435.8|433.8|435.8|433.8|435.81|433.81|435.75|433.75|8
1722376980000|2024-07-30 22:03:00|435.79|433.79|435.87|433.87|435.9|433.9|435.77|433.77|20
1722376990000|2024-07-30 22:03:10|435.9|433.9|435.85|433.85|435.91|433.91|435.84|433.84|10
1722377000000|2024-07-30 22:03:20|435.84|433.84|435.66|433.66|435.85|433.85|435.66|433.66|13
1722377010000|2024-07-30 22:03:30|435.68|433.68|435.62|433.62|435.69|433.69|435.61|433.61|10
1722377020000|2024-07-30 22:03:40|435.61|433.61|435.98|433.98|435.98|433.98|435.56|433.56|18
1722377030000|2024-07-30 22:03:50|435.97|433.97|435.96|433.96|435.98|433.98|435.93|433.93|19
1722377040000|2024-07-30 22:04:00|435.97|433.97|435.77|433.77|435.99|433.99|435.63|433.63|23
1722377050000|2024-07-30 22:04:10|435.76|433.76|435.56|433.56|435.76|433.76|435.54|433.54|23
1722377060000|2024-07-30 22:04:20|435.57|433.57|435.41|433.41|435.57|433.57|435.31|433.31|17
1722377070000|2024-07-30 22:04:30|435.43|433.43|435.58|433.58|435.59|433.59|435.36|433.36|21
1722377080000|2024-07-30 22:04:40|435.57|433.57|435.54|433.54|435.57|433.57|435.48|433.48|12
1722377090000|2024-07-30 22:04:50|435.53|433.53|435.58|433.58|435.65|433.65|435.53|433.53|17
1722377100000|2024-07-30 22:05:00|435.56|433.56|435.56|433.56|435.61|433.61|435.5|433.5|20
1722377110000|2024-07-30 22:05:10|435.55|433.55|435.82|433.82|435.84|433.84|435.54|433.54|17
1722377120000|2024-07-30 22:05:20|435.84|433.84|436|434|436|434|435.84|433.84|13
1722377130000|2024-07-30 22:05:30|436.07|434.07|435.88|433.88|436.26|434.26|435.86|433.86|22
1722377140000|2024-07-30 22:05:40|435.9|433.9|435.79|433.79|435.94|433.94|435.79|433.79|13
1722377150000|2024-07-30 22:05:50|435.78|433.78|436.04|434.04|436.05|434.05|435.78|433.78|21
1722377160000|2024-07-30 22:06:00|436.06|434.06|435.96|433.96|436.06|434.06|435.93|433.93|20
1722377170000|2024-07-30 22:06:10|435.94|433.94|435.46|433.46|435.96|433.96|435.46|433.46|20
1722377180000|2024-07-30 22:06:20|435.47|433.47|435.51|433.51|435.51|433.51|435.39|433.39|21
1722377190000|2024-07-30 22:06:30|435.47|433.47|435.36|433.36|435.47|433.47|435.35|433.35|19
1722377200000|2024-07-30 22:06:40|435.37|433.37|435.45|433.45|435.49|433.49|435.35|433.35|15
1722377210000|2024-07-30 22:06:50|435.47|433.47|435.58|433.58|435.58|433.58|435.46|433.46|13
1722377220000|2024-07-30 22:07:00|435.61|433.61|435.53|433.53|435.64|433.64|435.53|433.53|17
1722377230000|2024-07-30 22:07:10|435.49|433.49|435.5|433.5|435.56|433.56|435.42|433.42|16
1722377240000|2024-07-30 22:07:20|435.52|433.52|435.48|433.48|435.52|433.52|435.4|433.4|11
1722377250000|2024-07-30 22:07:30|435.47|433.47|435.45|433.45|435.48|433.48|435.45|433.45|7
1722377260000|2024-07-30 22:07:40|435.44|433.44|435.46|433.46|435.47|433.47|435.44|433.44|12
1722377270000|2024-07-30 22:07:50|435.44|433.44|435.29|433.29|435.48|433.48|435.29|433.29|18
1722377280000|2024-07-30 22:08:00|435.3|433.3|435.3|433.3|435.32|433.32|435.3|433.3|6
1722377290000|2024-07-30 22:08:10|435.31|433.31|434.9|432.9|435.31|433.31|434.89|432.89|19
1722377300000|2024-07-30 22:08:20|434.93|432.93|434.92|432.92|434.97|432.97|434.9|432.9|15
1722377310000|2024-07-30 22:08:30|434.93|432.93|434.83|432.83|434.97|432.97|434.83|432.83|20
1722377320000|2024-07-30 22:08:40|434.82|432.82|434.92|432.92|434.95|432.95|434.82|432.82|17
1722377330000|2024-07-30 22:08:50|434.91|432.91|434.91|432.91|434.92|432.92|434.89|432.89|7
1722377340000|2024-07-30 22:09:00|434.87|432.87|434.88|432.88|434.92|432.92|434.83|432.83|16
1722377350000|2024-07-30 22:09:10|434.87|432.87|434.82|432.82|434.87|432.87|434.8|432.8|9
1722377360000|2024-07-30 22:09:20|434.85|432.85|434.96|432.96|434.96|432.96|434.84|432.84|14
1722377370000|2024-07-30 22:09:30|434.97|432.97|435.05|433.05|435.05|433.05|434.96|432.96|7
1722377380000|2024-07-30 22:09:40|435.06|433.06|434.92|432.92|435.13|433.13|434.92|432.92|18
1722377390000|2024-07-30 22:09:50|434.91|432.91|434.85|432.85|434.94|432.94|434.83|432.83|13
1722377400000|2024-07-30 22:10:00|434.84|432.84|434.69|432.69|434.85|432.85|434.69|432.69|17
1722377410000|2024-07-30 22:10:10|434.68|432.68|434.8|432.8|434.8|432.8|434.68|432.68|19
1722377420000|2024-07-30 22:10:20|434.81|432.81|434.78|432.78|434.86|432.86|434.75|432.75|18
1722377430000|2024-07-30 22:10:30|434.77|432.77|434.8|432.8|434.83|432.83|434.76|432.76|12
1722377440000|2024-07-30 22:10:40|434.79|432.79|434.94|432.94|434.98|432.98|434.79|432.79|19
1722377450000|2024-07-30 22:10:50|434.95|432.95|434.97|432.97|434.97|432.97|434.95|432.95|6
1722377460000|2024-07-30 22:11:00|434.96|432.96|435.09|433.09|435.14|433.14|434.96|432.96|10
1722377470000|2024-07-30 22:11:10|435.1|433.1|435.27|433.27|435.28|433.28|435.1|433.1|9
1722377480000|2024-07-30 22:11:20|435.28|433.28|435.28|433.28|435.28|433.28|435.27|433.27|5
1722377490000|2024-07-30 22:11:30|435.27|433.27|435.07|433.07|435.28|433.28|435.07|433.07|4
1722377500000|2024-07-30 22:11:40|435.08|433.08|435.04|433.04|435.08|433.08|434.98|432.98|13
1722377510000|2024-07-30 22:11:50|435.05|433.05|435.11|433.11|435.13|433.13|435|433|11
1722377520000|2024-07-30 22:12:00|435.12|433.12|435.21|433.21|435.23|433.23|435.09|433.09|11
1722377530000|2024-07-30 22:12:10|435.26|433.26|435.28|433.28|435.32|433.32|435.25|433.25|10
1722377540000|2024-07-30 22:12:20|435.27|433.27|435.01|433.01|435.29|433.29|435.01|433.01|17
1722377550000|2024-07-30 22:12:30|434.96|432.96|434.87|432.87|434.96|432.96|434.82|432.82|15
1722377560000|2024-07-30 22:12:40|434.86|432.86|434.83|432.83|434.86|432.86|434.8|432.8|9
1722377570000|2024-07-30 22:12:50|434.84|432.84|434.83|432.83|434.95|432.95|434.81|432.81|17
1722377580000|2024-07-30 22:13:00|434.82|432.82|434.78|432.78|434.92|432.92|434.77|432.77|15
1722377590000|2024-07-30 22:13:10|434.79|432.79|434.85|432.85|434.87|432.87|434.78|432.78|13
1722377600000|2024-07-30 22:13:20|434.86|432.86|434.79|432.79|434.88|432.88|434.79|432.79|11
1722377610000|2024-07-30 22:13:30|434.78|432.78|434.85|432.85|434.87|432.87|434.78|432.78|10
1722377620000|2024-07-30 22:13:40|434.86|432.86|434.92|432.92|434.93|432.93|434.86|432.86|14
1722377630000|2024-07-30 22:13:50|434.96|432.96|434.92|432.92|435.01|433.01|434.92|432.92|14
1722377640000|2024-07-30 22:14:00|434.91|432.91|434.98|432.98|435|433|434.82|432.82|16
1722377650000|2024-07-30 22:14:10|434.97|432.97|434.99|432.99|435|433|434.97|432.97|8
1722377660000|2024-07-30 22:14:20|435.02|433.02|435.07|433.07|435.12|433.12|435.02|433.02|12
1722377670000|2024-07-30 22:14:30|435.08|433.08|435.09|433.09|435.14|433.14|435.08|433.08|10
1722377680000|2024-07-30 22:14:40|435.1|433.1|434.91|432.91|435.1|433.1|434.89|432.89|16
1722377690000|2024-07-30 22:14:50|434.92|432.92|434.89|432.89|434.93|432.93|434.82|432.82|18
1722377700000|2024-07-30 22:15:00|434.88|432.88|434.9|432.9|434.93|432.93|434.87|432.87|19
1722377710000|2024-07-30 22:15:10|434.93|432.93|434.86|432.86|434.99|432.99|434.86|432.86|12
1722377720000|2024-07-30 22:15:20|434.83|432.83|434.76|432.76|434.84|432.84|434.67|432.67|22
1722377730000|2024-07-30 22:15:30|434.79|432.79|434.76|432.76|434.84|432.84|434.74|432.74|18
1722377740000|2024-07-30 22:15:40|434.8|432.8|434.87|432.87|434.87|432.87|434.8|432.8|9
1722377750000|2024-07-30 22:15:50|434.88|432.88|435|433|435|433|434.88|432.88|11
1722377760000|2024-07-30 22:16:00|434.96|432.96|435.26|433.26|435.26|433.26|434.96|432.96|16
1722377770000|2024-07-30 22:16:10|435.27|433.27|435.47|433.47|435.53|433.53|435.27|433.27|13
1722377780000|2024-07-30 22:16:20|435.51|433.51|435.49|433.49|435.55|433.55|435.48|433.48|15
1722377790000|2024-07-30 22:16:30|435.48|433.48|435.43|433.43|435.48|433.48|435.4|433.4|9
1722377800000|2024-07-30 22:16:40|435.31|433.31|435.45|433.45|435.45|433.45|435.31|433.31|10
1722377810000|2024-07-30 22:16:50|435.46|433.46|435.69|433.69|435.69|433.69|435.46|433.46|16
1722377820000|2024-07-30 22:17:00|435.7|433.7|435.81|433.81|435.83|433.83|435.7|433.7|15
1722377830000|2024-07-30 22:17:10|435.82|433.82|435.82|433.82|435.86|433.86|435.79|433.79|10
1722377840000|2024-07-30 22:17:20|435.9|433.9|435.92|433.92|435.97|433.97|435.82|433.82|16
1722377850000|2024-07-30 22:17:30|435.91|433.91|435.65|433.65|435.91|433.91|435.65|433.65|16
1722377860000|2024-07-30 22:17:40|435.64|433.64|435.57|433.57|435.64|433.64|435.57|433.57|7
1722377870000|2024-07-30 22:17:50|435.56|433.56|435.52|433.52|435.57|433.57|435.48|433.48|12
1722377880000|2024-07-30 22:18:00|435.55|433.55|435.57|433.57|435.57|433.57|435.53|433.53|8
1722377890000|2024-07-30 22:18:10|435.55|433.55|435.51|433.51|435.55|433.55|435.51|433.51|5
1722377900000|2024-07-30 22:18:20|435.54|433.54|435.37|433.37|435.54|433.54|435.36|433.36|9
1722377910000|2024-07-30 22:18:30|435.38|433.38|435.48|433.48|435.48|433.48|435.36|433.36|7
1722377920000|2024-07-30 22:18:40|435.46|433.46|435.44|433.44|435.46|433.46|435.42|433.42|10
1722377930000|2024-07-30 22:18:50|435.46|433.46|435.31|433.31|435.47|433.47|435.31|433.31|9
1722377940000|2024-07-30 22:19:00|435.28|433.28|435.3|433.3|435.31|433.31|435.28|433.28|6
1722377950000|2024-07-30 22:19:10|435.29|433.29|435.3|433.3|435.3|433.3|435.29|433.29|4
1722377970000|2024-07-30 22:19:30|435.24|433.24|435.24|433.24|435.24|433.24|435.24|433.24|1
1722377980000|2024-07-30 22:19:40|435.22|433.22|435.23|433.23|435.23|433.23|435.22|433.22|2
1722377990000|2024-07-30 22:19:50|435.24|433.24|435.12|433.12|435.24|433.24|435.12|433.12|6
1722378000000|2024-07-30 22:20:00|435.11|433.11|434.82|432.82|435.11|433.11|434.82|432.82|12
1722378010000|2024-07-30 22:20:10|434.81|432.81|434.67|432.67|434.81|432.81|434.67|432.67|10
1722378030000|2024-07-30 22:20:30|434.66|432.66|434.64|432.64|434.66|432.66|434.61|432.61|13
1722378040000|2024-07-30 22:20:40|434.65|432.65|434.56|432.56|434.66|432.66|434.53|432.53|10
1722378050000|2024-07-30 22:20:50|434.57|432.57|434.7|432.7|434.73|432.73|434.56|432.56|15
1722378060000|2024-07-30 22:21:00|434.71|432.71|434.74|432.74|434.84|432.84|434.71|432.71|18
1722378070000|2024-07-30 22:21:10|434.69|432.69|434.39|432.39|434.69|432.69|434.39|432.39|26
1722378080000|2024-07-30 22:21:20|434.4|432.4|434.41|432.41|434.42|432.42|434.29|432.29|18
1722378090000|2024-07-30 22:21:30|434.4|432.4|434.38|432.38|434.4|432.4|434.34|432.34|15
1722378100000|2024-07-30 22:21:40|434.37|432.37|434.38|432.38|434.4|432.4|434.29|432.29|26
1722378110000|2024-07-30 22:21:50|434.35|432.35|434.32|432.32|434.38|432.38|434.28|432.28|17
1722378120000|2024-07-30 22:22:00|434.3|432.3|434.39|432.39|434.4|432.4|434.3|432.3|12
1722378130000|2024-07-30 22:22:10|434.43|432.43|434.32|432.32|434.54|432.54|434.32|432.32|23
1722378140000|2024-07-30 22:22:20|434.31|432.31|434.31|432.31|434.32|432.32|434.29|432.29|14
1722378150000|2024-07-30 22:22:30|434.33|432.33|434.39|432.39|434.4|432.4|434.29|432.29|10
1722378160000|2024-07-30 22:22:40|434.42|432.42|434.46|432.46|434.47|432.47|434.42|432.42|7
1722378170000|2024-07-30 22:22:50|434.52|432.52|434.38|432.38|434.52|432.52|434.36|432.36|15
1722378180000|2024-07-30 22:23:00|434.39|432.39|434.53|432.53|434.55|432.55|434.39|432.39|11
1722378190000|2024-07-30 22:23:10|434.56|432.56|434.6|432.6|434.63|432.63|434.55|432.55|15
1722378200000|2024-07-30 22:23:20|434.61|432.61|434.69|432.69|434.69|432.69|434.61|432.61|16
1722378210000|2024-07-30 22:23:30|434.71|432.71|434.75|432.75|434.75|432.75|434.68|432.68|9
1722378220000|2024-07-30 22:23:40|434.73|432.73|434.68|432.68|434.73|432.73|434.61|432.61|18
1722378230000|2024-07-30 22:23:50|434.72|432.72|434.71|432.71|434.75|432.75|434.71|432.71|6
1722378240000|2024-07-30 22:24:00|434.7|432.7|434.8|432.8|434.8|432.8|434.7|432.7|9
1722378250000|2024-07-30 22:24:10|434.81|432.81|434.86|432.86|434.9|432.9|434.78|432.78|15
1722378260000|2024-07-30 22:24:20|434.87|432.87|434.92|432.92|434.93|432.93|434.87|432.87|15
1722378270000|2024-07-30 22:24:30|434.91|432.91|435.01|433.01|435.02|433.02|434.91|432.91|16
1722378280000|2024-07-30 22:24:40|434.99|432.99|435.11|433.11|435.11|433.11|434.99|432.99|13
1722378290000|2024-07-30 22:24:50|435.13|433.13|435.13|433.13|435.14|433.14|435.12|433.12|9
1722378300000|2024-07-30 22:25:00|435.12|433.12|435.06|433.06|435.12|433.12|435.04|433.04|18
1722378310000|2024-07-30 22:25:10|435.09|433.09|435.02|433.02|435.1|433.1|434.98|432.98|18
1722378320000|2024-07-30 22:25:20|435.04|433.04|435.03|433.03|435.07|433.07|435.01|433.01|19
1722378330000|2024-07-30 22:25:30|435.02|433.02|435.09|433.09|435.13|433.13|435.02|433.02|13
1722378340000|2024-07-30 22:25:40|435.08|433.08|435.09|433.09|435.13|433.13|435.06|433.06|20
1722378350000|2024-07-30 22:25:50|435.1|433.1|435.2|433.2|435.2|433.2|435.08|433.08|14
1722378360000|2024-07-30 22:26:00|435.21|433.21|435.26|433.26|435.28|433.28|435.21|433.21|9
1722378370000|2024-07-30 22:26:10|435.29|433.29|435.47|433.47|435.49|433.49|435.29|433.29|18
1722378380000|2024-07-30 22:26:20|435.51|433.51|435.55|433.55|435.59|433.59|435.45|433.45|17
1722378390000|2024-07-30 22:26:30|435.57|433.57|435.91|433.91|435.91|433.91|435.55|433.55|23
1722378400000|2024-07-30 22:26:40|435.92|433.92|435.82|433.82|435.92|433.92|435.8|433.8|15
1722378410000|2024-07-30 22:26:50|435.81|433.81|435.89|433.89|435.89|433.89|435.79|433.79|13
1722378420000|2024-07-30 22:27:00|435.9|433.9|436|434|436|434|435.9|433.9|8
1722378440000|2024-07-30 22:27:20|436.01|434.01|436.03|434.03|436.03|434.03|436.01|434.01|3
1722378450000|2024-07-30 22:27:30|436.04|434.04|436.1|434.1|436.1|434.1|436.04|434.04|7
1722378460000|2024-07-30 22:27:40|436|434|436|434|436.02|434.02|436|434|3
1722378490000|2024-07-30 22:28:10|435.95|433.95|435.9|433.9|435.97|433.97|435.9|433.9|7
1722378500000|2024-07-30 22:28:20|435.91|433.91|435.77|433.77|435.96|433.96|435.77|433.77|13
1722378510000|2024-07-30 22:28:30|435.78|433.78|435.71|433.71|435.82|433.82|435.71|433.71|17
1722378520000|2024-07-30 22:28:40|435.69|433.69|435.56|433.56|435.69|433.69|435.55|433.55|17
1722378530000|2024-07-30 22:28:50|435.57|433.57|435.56|433.56|435.57|433.57|435.54|433.54|25
1722378540000|2024-07-30 22:29:00|435.55|433.55|435.54|433.54|435.55|433.55|435.53|433.53|14
1722378550000|2024-07-30 22:29:10|435.34|433.34|435.24|433.24|435.36|433.36|435.1|433.1|23
1722378560000|2024-07-30 22:29:20|435.23|433.23|435.23|433.23|435.27|433.27|435.22|433.22|16
1722378570000|2024-07-30 22:29:30|435.22|433.22|435.23|433.23|435.3|433.3|435.21|433.21|10
1722378580000|2024-07-30 22:29:40|435.24|433.24|435|433|435.26|433.26|434.97|432.97|17
1722378590000|2024-07-30 22:29:50|434.98|432.98|434.95|432.95|434.98|432.98|434.87|432.87|13
1722378600000|2024-07-30 22:30:00|434.96|432.96|434.99|432.99|435|433|434.96|432.96|13
1722378610000|2024-07-30 22:30:10|435|433|434.88|432.88|435|433|434.86|432.86|15
1722378620000|2024-07-30 22:30:20|434.87|432.87|434.87|432.87|434.87|432.87|434.82|432.82|18
1722378630000|2024-07-30 22:30:30|434.86|432.86|434.97|432.97|434.99|432.99|434.82|432.82|18
1722378640000|2024-07-30 22:30:40|434.95|432.95|435.13|433.13|435.13|433.13|434.95|432.95|17
1722378650000|2024-07-30 22:30:50|435.12|433.12|435.14|433.14|435.15|433.15|435.08|433.08|13
1722378660000|2024-07-30 22:31:00|435.11|433.11|434.99|432.99|435.11|433.11|434.99|432.99|17
1722378670000|2024-07-30 22:31:10|435|433|434.96|432.96|435.03|433.03|434.96|432.96|17
1722378680000|2024-07-30 22:31:20|434.95|432.95|434.83|432.83|434.99|432.99|434.83|432.83|16
1722378690000|2024-07-30 22:31:30|434.82|432.82|434.77|432.77|434.83|432.83|434.73|432.73|17
1722378700000|2024-07-30 22:31:40|434.74|432.74|434.65|432.65|434.74|432.74|434.64|432.64|11
1722378710000|2024-07-30 22:31:50|434.66|432.66|434.89|432.89|434.9|432.9|434.66|432.66|21
1722378720000|2024-07-30 22:32:00|434.9|432.9|434.98|432.98|435.01|433.01|434.9|432.9|17
1722378730000|2024-07-30 22:32:10|434.97|432.97|435.01|433.01|435.01|433.01|434.88|432.88|15
1722378740000|2024-07-30 22:32:20|435.02|433.02|435.04|433.04|435.06|433.06|435|433|12
1722378750000|2024-07-30 22:32:30|435.05|433.05|435|433|435.05|433.05|435|433|6
1722378760000|2024-07-30 22:32:40|435.03|433.03|435.02|433.02|435.03|433.03|435|433|7
1722378770000|2024-07-30 22:32:50|435.01|433.01|435.12|433.12|435.15|433.15|435.01|433.01|15
1722378780000|2024-07-30 22:33:00|435.13|433.13|435.21|433.21|435.23|433.23|435.08|433.08|19
1722378790000|2024-07-30 22:33:10|435.22|433.22|434.95|432.95|435.22|433.22|434.95|432.95|22
1722378800000|2024-07-30 22:33:20|434.94|432.94|434.77|432.77|434.94|432.94|434.76|432.76|15
1722378810000|2024-07-30 22:33:30|434.76|432.76|434.6|432.6|434.76|432.76|434.58|432.58|13
1722378820000|2024-07-30 22:33:40|434.59|432.59|434.59|432.59|434.6|432.6|434.59|432.59|13
1722378830000|2024-07-30 22:33:50|434.58|432.58|434.71|432.71|434.71|432.71|434.52|432.52|24
1722378840000|2024-07-30 22:34:00|434.7|432.7|434.61|432.61|434.72|432.72|434.61|432.61|17
1722378850000|2024-07-30 22:34:10|434.62|432.62|434.61|432.61|434.66|432.66|434.57|432.57|17
1722378860000|2024-07-30 22:34:20|434.6|432.6|434.59|432.59|434.61|432.61|434.56|432.56|14
1722378870000|2024-07-30 22:34:30|434.61|432.61|434.57|432.57|434.65|432.65|434.54|432.54|19
1722378880000|2024-07-30 22:34:40|434.59|432.59|434.61|432.61|434.65|432.65|434.59|432.59|12
1722378890000|2024-07-30 22:34:50|434.58|432.58|434.63|432.63|434.66|432.66|434.58|432.58|16
1722378900000|2024-07-30 22:35:00|434.64|432.64|434.65|432.65|434.76|432.76|434.63|432.63|16
1722378910000|2024-07-30 22:35:10|434.64|432.64|434.54|432.54|434.64|432.64|434.53|432.53|15
1722378920000|2024-07-30 22:35:20|434.55|432.55|434.66|432.66|434.69|432.69|434.54|432.54|15
1722378930000|2024-07-30 22:35:30|434.65|432.65|434.58|432.58|434.65|432.65|434.56|432.56|15
1722378940000|2024-07-30 22:35:40|434.59|432.59|434.68|432.68|434.68|432.68|434.55|432.55|13
1722378950000|2024-07-30 22:35:50|434.66|432.66|434.79|432.79|434.84|432.84|434.66|432.66|19
1722378960000|2024-07-30 22:36:00|434.8|432.8|434.96|432.96|434.96|432.96|434.79|432.79|10
1722378970000|2024-07-30 22:36:10|434.97|432.97|435|433|435|433|434.97|432.97|4
1722378980000|2024-07-30 22:36:20|435.01|433.01|435.01|433.01|435.01|433.01|435.01|433.01|1
1722378990000|2024-07-30 22:36:30|435.02|433.02|435.02|433.02|435.02|433.02|435.02|433.02|1
1722379000000|2024-07-30 22:36:40|435|433|435|433|435|433|435|433|1
1722379010000|2024-07-30 22:36:50|435.01|433.01|435.02|433.02|435.02|433.02|435.01|433.01|2
1722379020000|2024-07-30 22:37:00|435.03|433.03|435.36|433.36|435.36|433.36|435.03|433.03|7
1722379030000|2024-07-30 22:37:10|435.32|433.32|435.34|433.34|435.35|433.35|435.31|433.31|12
1722379040000|2024-07-30 22:37:20|435.33|433.33|435.56|433.56|435.56|433.56|435.31|433.31|7
1722379050000|2024-07-30 22:37:30|435.55|433.55|435.43|433.43|435.55|433.55|435.43|433.43|5
1722379060000|2024-07-30 22:37:40|435.44|433.44|435.53|433.53|435.55|433.55|435.43|433.43|14
1722379070000|2024-07-30 22:37:50|435.52|433.52|435.56|433.56|435.56|433.56|435.52|433.52|4
1722379080000|2024-07-30 22:38:00|435.57|433.57|435.6|433.6|435.6|433.6|435.57|433.57|4
1722379090000|2024-07-30 22:38:10|435.58|433.58|435.59|433.59|435.59|433.59|435.58|433.58|2
1722379100000|2024-07-30 22:38:20|435.6|433.6|435.61|433.61|435.61|433.61|435.6|433.6|2
1722379110000|2024-07-30 22:38:30|435.58|433.58|435.58|433.58|435.58|433.58|435.56|433.56|5
1722379120000|2024-07-30 22:38:40|435.56|433.56|435.57|433.57|435.57|433.57|435.56|433.56|2
1722379130000|2024-07-30 22:38:50|435.56|433.56|435.55|433.55|435.56|433.56|435.55|433.55|2
1722379140000|2024-07-30 22:39:00|435.56|433.56|435.53|433.53|435.56|433.56|435.51|433.51|9
1722379150000|2024-07-30 22:39:10|435.55|433.55|435.56|433.56|435.56|433.56|435.55|433.55|2
1722379170000|2024-07-30 22:39:30|435.59|433.59|435.6|433.6|435.6|433.6|435.59|433.59|2
1722379180000|2024-07-30 22:39:40|435.61|433.61|435.65|433.65|435.65|433.65|435.61|433.61|5
1722379190000|2024-07-30 22:39:50|435.7|433.7|435.65|433.65|435.7|433.7|435.65|433.65|3
1722379200000|2024-07-30 22:40:00|435.66|433.66|435.66|433.66|435.66|433.66|435.66|433.66|1
1722379210000|2024-07-30 22:40:10|435.64|433.64|435.63|433.63|435.64|433.64|435.63|433.63|2
1722379230000|2024-07-30 22:40:30|435.64|433.64|435.67|433.67|435.67|433.67|435.64|433.64|4
1722379240000|2024-07-30 22:40:40|435.63|433.63|435.64|433.64|435.64|433.64|435.63|433.63|2
1722379250000|2024-07-30 22:40:50|435.65|433.65|435.68|433.68|435.68|433.68|435.65|433.65|4
1722379260000|2024-07-30 22:41:00|435.69|433.69|435.94|433.94|435.94|433.94|435.69|433.69|12
1722379270000|2024-07-30 22:41:10|435.95|433.95|436.16|434.16|436.16|434.16|435.95|433.95|11
1722379280000|2024-07-30 22:41:20|436.17|434.17|436.19|434.19|436.19|434.19|436.17|434.17|3
1722379290000|2024-07-30 22:41:30|436.2|434.2|436.18|434.18|436.2|434.2|436.18|434.18|2
1722379310000|2024-07-30 22:41:50|436.19|434.19|436.24|434.24|436.26|434.26|436.19|434.19|4
1722379320000|2024-07-30 22:42:00|436.25|434.25|436.28|434.28|436.28|434.28|436.25|434.25|4
1722379330000|2024-07-30 22:42:10|436.27|434.27|436.24|434.24|436.27|434.27|436.24|434.24|4
1722379340000|2024-07-30 22:42:20|436.25|434.25|436.25|434.25|436.25|434.25|436.25|434.25|1
1722379350000|2024-07-30 22:42:30|436.26|434.26|436.32|434.32|436.32|434.32|436.26|434.26|7
1722379360000|2024-07-30 22:42:40|436.35|434.35|436.47|434.47|436.47|434.47|436.35|434.35|7
1722379370000|2024-07-30 22:42:50|436.44|434.44|436.44|434.44|436.44|434.44|436.44|434.44|1
1722379380000|2024-07-30 22:43:00|436.45|434.45|436.38|434.38|436.46|434.46|436.38|434.38|4
1722379390000|2024-07-30 22:43:10|436.37|434.37|436.33|434.33|436.37|434.37|436.33|434.33|2
1722379400000|2024-07-30 22:43:20|436.32|434.32|436.22|434.22|436.32|434.32|436.18|434.18|9
1722379410000|2024-07-30 22:43:30|436.21|434.21|436.21|434.21|436.22|434.22|436.2|434.2|5
1722379420000|2024-07-30 22:43:40|436.25|434.25|436.22|434.22|436.27|434.27|436.22|434.22|6
1722379440000|2024-07-30 22:44:00|436.21|434.21|436.04|434.04|436.21|434.21|435.99|433.99|16
1722379450000|2024-07-30 22:44:10|436|434|435.9|433.9|436.02|434.02|435.9|433.9|8
1722379460000|2024-07-30 22:44:20|435.87|433.87|435.89|433.89|435.97|433.97|435.87|433.87|8
1722379470000|2024-07-30 22:44:30|435.9|433.9|435.93|433.93|435.97|433.97|435.89|433.89|13
1722379480000|2024-07-30 22:44:40|435.94|433.94|435.96|433.96|435.99|433.99|435.94|433.94|18
1722379490000|2024-07-30 22:44:50|435.98|433.98|436.24|434.24|436.28|434.28|435.98|433.98|21
1722379500000|2024-07-30 22:45:00|436.21|434.21|436.07|434.07|436.22|434.22|436.05|434.05|17
1722379510000|2024-07-30 22:45:10|436.09|434.09|436.06|434.06|436.09|434.09|436.04|434.04|19
1722379520000|2024-07-30 22:45:20|436.1|434.1|436.05|434.05|436.1|434.1|436.04|434.04|16
1722379530000|2024-07-30 22:45:30|436.06|434.06|435.96|433.96|436.07|434.07|435.96|433.96|14
1722379540000|2024-07-30 22:45:40|435.95|433.95|435.99|433.99|436.04|434.04|435.95|433.95|14
1722379550000|2024-07-30 22:45:50|435.96|433.96|435.89|433.89|435.98|433.98|435.89|433.89|14
1722379560000|2024-07-30 22:46:00|435.85|433.85|435.86|433.86|435.89|433.89|435.85|433.85|8
1722379570000|2024-07-30 22:46:10|435.85|433.85|436.06|434.06|436.06|434.06|435.8|433.8|26
1722379580000|2024-07-30 22:46:20|436.05|434.05|436.26|434.26|436.26|434.26|436.02|434.02|16
1722379590000|2024-07-30 22:46:30|436.25|434.25|436.34|434.34|436.37|434.37|436.2|434.2|23
1722379600000|2024-07-30 22:46:40|436.33|434.33|436.38|434.38|436.38|434.38|436.31|434.31|6
1722379610000|2024-07-30 22:46:50|436.41|434.41|436.41|434.41|436.41|434.41|436.41|434.41|1
1722379620000|2024-07-30 22:47:00|436.38|434.38|436.38|434.38|436.38|434.38|436.37|434.37|3
1722379630000|2024-07-30 22:47:10|436.39|434.39|436.38|434.38|436.4|434.4|436.38|434.38|4
1722379640000|2024-07-30 22:47:20|436.39|434.39|436.39|434.39|436.39|434.39|436.39|434.39|1
1722379650000|2024-07-30 22:47:30|436.4|434.4|436.38|434.38|436.4|434.4|436.38|434.38|4
1722379660000|2024-07-30 22:47:40|436.37|434.37|436.32|434.32|436.37|434.37|436.31|434.31|6
1722379670000|2024-07-30 22:47:50|436.34|434.34|436.35|434.35|436.38|434.38|436.34|434.34|15
1722379680000|2024-07-30 22:48:00|436.36|434.36|436.38|434.38|436.38|434.38|436.35|434.35|4
1722379690000|2024-07-30 22:48:10|436.35|434.35|436.35|434.35|436.37|434.37|436.34|434.34|12
1722379700000|2024-07-30 22:48:20|436.38|434.38|436.39|434.39|436.39|434.39|436.36|434.36|6
1722379710000|2024-07-30 22:48:30|436.4|434.4|436.42|434.42|436.42|434.42|436.4|434.4|3
1722379720000|2024-07-30 22:48:40|436.43|434.43|436.46|434.46|436.46|434.46|436.43|434.43|4
1722379730000|2024-07-30 22:48:50|436.45|434.45|436.46|434.46|436.46|434.46|436.45|434.45|4
1722379740000|2024-07-30 22:49:00|436.47|434.47|436.41|434.41|436.48|434.48|436.41|434.41|3
1722379750000|2024-07-30 22:49:10|436.39|434.39|436.1|434.1|436.39|434.39|436.03|434.03|21
1722379760000|2024-07-30 22:49:20|436.09|434.09|436|434|436.09|434.09|435.97|433.97|24
1722379770000|2024-07-30 22:49:30|436.03|434.03|435.89|433.89|436.03|434.03|435.77|433.77|22
1722379780000|2024-07-30 22:49:40|435.9|433.9|436.29|434.29|436.32|434.32|435.9|433.9|22
1722379790000|2024-07-30 22:49:50|436.3|434.3|436.1|434.1|436.32|434.32|436.1|434.1|21
1722379800000|2024-07-30 22:50:00|436.12|434.12|435.9|433.9|436.13|434.13|435.9|433.9|25
1722379810000|2024-07-30 22:50:10|435.96|433.96|435.97|433.97|436.05|434.05|435.92|433.92|22
1722379820000|2024-07-30 22:50:20|436|434|436.11|434.11|436.11|434.11|435.97|433.97|21
1722379830000|2024-07-30 22:50:30|436.12|434.12|436.38|434.38|436.38|434.38|436.12|434.12|24
1722379840000|2024-07-30 22:50:40|436.35|434.35|436.18|434.18|436.35|434.35|436.08|434.08|24
1722379850000|2024-07-30 22:50:50|436.23|434.23|436.1|434.1|436.25|434.25|436.08|434.08|20
1722379860000|2024-07-30 22:51:00|436.12|434.12|436.2|434.2|436.23|434.23|436.1|434.1|15
1722379870000|2024-07-30 22:51:10|436.24|434.24|436.23|434.23|436.24|434.24|436.19|434.19|12
1722379880000|2024-07-30 22:51:20|436.26|434.26|436.35|434.35|436.38|434.38|436.26|434.26|12
1722379890000|2024-07-30 22:51:30|436.36|434.36|436.37|434.37|436.37|434.37|436.36|434.36|2
1722379900000|2024-07-30 22:51:40|436.36|434.36|436.38|434.38|436.39|434.39|436.36|434.36|9
1722379920000|2024-07-30 22:52:00|436.35|434.35|436.38|434.38|436.38|434.38|436.34|434.34|4
1722379930000|2024-07-30 22:52:10|436.39|434.39|436.39|434.39|436.4|434.4|436.39|434.39|3
1722379940000|2024-07-30 22:52:20|436.43|434.43|436.4|434.4|436.43|434.43|436.39|434.39|11
1722379950000|2024-07-30 22:52:30|436.39|434.39|436.27|434.27|436.41|434.41|436.24|434.24|15
1722379960000|2024-07-30 22:52:40|436.26|434.26|436.26|434.26|436.28|434.28|436.25|434.25|13
1722379970000|2024-07-30 22:52:50|436.25|434.25|436.16|434.16|436.25|434.25|436.13|434.13|17
1722379980000|2024-07-30 22:53:00|436.18|434.18|436.23|434.23|436.27|434.27|436.16|434.16|18
1722379990000|2024-07-30 22:53:10|436.21|434.21|436.09|434.09|436.21|434.21|436.06|434.06|9
1722380000000|2024-07-30 22:53:20|436.06|434.06|436.02|434.02|436.11|434.11|436.02|434.02|7
1722380010000|2024-07-30 22:53:30|436.08|434.08|436.01|434.01|436.08|434.08|436.01|434.01|6
1722380020000|2024-07-30 22:53:40|435.69|433.69|435.78|433.78|435.78|433.78|435.68|433.68|18
1722380030000|2024-07-30 22:53:50|435.77|433.77|435.68|433.68|435.85|433.85|435.65|433.65|19
1722380040000|2024-07-30 22:54:00|435.69|433.69|435.7|433.7|435.78|433.78|435.69|433.69|19
1722380050000|2024-07-30 22:54:10|435.69|433.69|435.68|433.68|435.71|433.71|435.68|433.68|11
1722380060000|2024-07-30 22:54:20|435.67|433.67|435.72|433.72|435.74|433.74|435.57|433.57|22
1722380070000|2024-07-30 22:54:30|435.71|433.71|435.74|433.74|435.76|433.76|435.7|433.7|19
1722380080000|2024-07-30 22:54:40|435.76|433.76|435.68|433.68|435.76|433.76|435.68|433.68|15
1722380090000|2024-07-30 22:54:50|435.69|433.69|435.76|433.76|435.78|433.78|435.66|433.66|17
1722380100000|2024-07-30 22:55:00|435.79|433.79|435.89|433.89|435.89|433.89|435.79|433.79|17
1722380110000|2024-07-30 22:55:10|435.88|433.88|435.93|433.93|436|434|435.87|433.87|17
1722380120000|2024-07-30 22:55:20|435.92|433.92|435.89|433.89|435.92|433.92|435.86|433.86|14
1722380130000|2024-07-30 22:55:30|435.88|433.88|435.89|433.89|435.9|433.9|435.88|433.88|15
1722380140000|2024-07-30 22:55:40|435.9|433.9|435.96|433.96|436|434|435.86|433.86|13
1722380150000|2024-07-30 22:55:50|435.97|433.97|435.96|433.96|435.97|433.97|435.95|433.95|14
1722380160000|2024-07-30 22:56:00|435.97|433.97|436.05|434.05|436.08|434.08|435.97|433.97|14
1722380170000|2024-07-30 22:56:10|436.04|434.04|435.93|433.93|436.04|434.04|435.92|433.92|14
1722380180000|2024-07-30 22:56:20|435.92|433.92|435.76|433.76|435.92|433.92|435.76|433.76|5
1722380190000|2024-07-30 22:56:30|435.78|433.78|435.91|433.91|435.91|433.91|435.77|433.77|15
1722380200000|2024-07-30 22:56:40|435.92|433.92|435.94|433.94|435.97|433.97|435.92|433.92|13
1722380210000|2024-07-30 22:56:50|435.93|433.93|435.94|433.94|435.95|433.95|435.93|433.93|15
1722380220000|2024-07-30 22:57:00|435.95|433.95|435.93|433.93|435.98|433.98|435.93|433.93|13
1722380230000|2024-07-30 22:57:10|435.92|433.92|435.82|433.82|435.92|433.92|435.82|433.82|7
1722380240000|2024-07-30 22:57:20|435.81|433.81|435.85|433.85|435.87|433.87|435.8|433.8|17
1722380250000|2024-07-30 22:57:30|435.86|433.86|435.83|433.83|435.88|433.88|435.82|433.82|10
1722380260000|2024-07-30 22:57:40|435.85|433.85|435.84|433.84|435.86|433.86|435.83|433.83|7
1722380270000|2024-07-30 22:57:50|435.85|433.85|435.86|433.86|435.91|433.91|435.83|433.83|21
1722380280000|2024-07-30 22:58:00|435.85|433.85|435.93|433.93|435.97|433.97|435.84|433.84|19
1722380290000|2024-07-30 22:58:10|435.94|433.94|435.91|433.91|435.97|433.97|435.9|433.9|10
1722380300000|2024-07-30 22:58:20|435.92|433.92|435.92|433.92|435.92|433.92|435.88|433.88|11
1722380310000|2024-07-30 22:58:30|435.91|433.91|435.79|433.79|435.91|433.91|435.78|433.78|10
1722380320000|2024-07-30 22:58:40|435.8|433.8|435.77|433.77|435.8|433.8|435.75|433.75|5
1722380330000|2024-07-30 22:58:50|435.75|433.75|435.75|433.75|435.76|433.76|435.74|433.74|16
1722380340000|2024-07-30 22:59:00|435.76|433.76|435.87|433.87|435.9|433.9|435.76|433.76|13
1722380350000|2024-07-30 22:59:10|435.88|433.88|435.84|433.84|435.88|433.88|435.84|433.84|8
1722380360000|2024-07-30 22:59:20|435.83|433.83|435.77|433.77|435.84|433.84|435.77|433.77|11
1722380370000|2024-07-30 22:59:30|435.79|433.79|435.77|433.77|435.79|433.79|435.77|433.77|2
1722380380000|2024-07-30 22:59:40|435.83|433.83|435.95|433.95|435.95|433.95|435.83|433.83|18
1722380390000|2024-07-30 22:59:50|435.94|433.94|436|434|436.01|434.01|435.93|433.93|17
1722380400000|2024-07-30 23:00:00|435.99|433.99|436.09|434.09|436.09|434.09|435.92|433.92|13
1722380410000|2024-07-30 23:00:10|436.1|434.1|436.1|434.1|436.1|434.1|436.1|434.1|1
1722380420000|2024-07-30 23:00:20|436.11|434.11|437.3|435.3|437.3|435.3|436.11|434.11|6
1722380430000|2024-07-30 23:00:30|437.4|435.4|436.98|434.98|437.42|435.42|436.96|434.96|24
1722380440000|2024-07-30 23:00:40|436.97|434.97|436.98|434.98|437.13|435.13|436.97|434.97|11
1722380450000|2024-07-30 23:00:50|436.97|434.97|436.79|434.79|436.97|434.97|436.75|434.75|17
1722380460000|2024-07-30 23:01:00|436.78|434.78|436.36|434.36|436.8|434.8|436.28|434.28|18
1722380470000|2024-07-30 23:01:10|436.44|434.44|436.65|434.65|436.72|434.72|436.44|434.44|25
1722380480000|2024-07-30 23:01:20|436.64|434.64|436.59|434.59|436.69|434.69|436.58|434.58|12
1722380490000|2024-07-30 23:01:30|436.58|434.58|436.64|434.64|436.65|434.65|436.58|434.58|13
1722380500000|2024-07-30 23:01:40|436.65|434.65|436.71|434.71|436.74|434.74|436.65|434.65|12
1722380510000|2024-07-30 23:01:50|436.73|434.73|436.83|434.83|436.83|434.83|436.72|434.72|16
1722380520000|2024-07-30 23:02:00|436.84|434.84|436.84|434.84|436.84|434.84|436.74|434.74|12
1722380530000|2024-07-30 23:02:10|436.82|434.82|436.68|434.68|436.87|434.87|436.68|434.68|14
1722380540000|2024-07-30 23:02:20|436.69|434.69|436.72|434.72|436.73|434.73|436.67|434.67|12
1722380550000|2024-07-30 23:02:30|436.71|434.71|436.72|434.72|436.73|434.73|436.68|434.68|7
1722380560000|2024-07-30 23:02:40|436.73|434.73|436.83|434.83|436.85|434.85|436.73|434.73|13
1722380570000|2024-07-30 23:02:50|436.87|434.87|436.84|434.84|436.87|434.87|436.83|434.83|3
1722380580000|2024-07-30 23:03:00|436.85|434.85|437.03|435.03|437.03|435.03|436.85|434.85|9
1722380590000|2024-07-30 23:03:10|437.05|435.05|436.92|434.92|437.06|435.06|436.91|434.91|15
1722380600000|2024-07-30 23:03:20|436.94|434.94|436.73|434.73|436.98|434.98|436.72|434.72|18
1722380610000|2024-07-30 23:03:30|436.72|434.72|436.83|434.83|436.85|434.85|436.72|434.72|15
1722380620000|2024-07-30 23:03:40|436.84|434.84|436.9|434.9|436.9|434.9|436.84|434.84|15
1722380630000|2024-07-30 23:03:50|436.93|434.93|436.95|434.95|436.96|434.96|436.93|434.93|5
1722380640000|2024-07-30 23:04:00|436.96|434.96|436.94|434.94|436.98|434.98|436.91|434.91|20
1722380650000|2024-07-30 23:04:10|436.97|434.97|437.08|435.08|437.08|435.08|436.95|434.95|15
1722380660000|2024-07-30 23:04:20|437.09|435.09|437.2|435.2|437.3|435.3|437.09|435.09|19
1722380670000|2024-07-30 23:04:30|437.21|435.21|437.24|435.24|437.25|435.25|437.2|435.2|15
1722380680000|2024-07-30 23:04:40|437.23|435.23|437.18|435.18|437.23|435.23|437.18|435.18|8
1722380690000|2024-07-30 23:04:50|437.12|435.12|436.74|434.74|437.12|435.12|436.72|434.72|17
1722380700000|2024-07-30 23:05:00|436.71|434.71|436.62|434.62|436.75|434.75|436.62|434.62|16
1722380710000|2024-07-30 23:05:10|436.63|434.63|436.77|434.77|436.77|434.77|436.63|434.63|14
1722380720000|2024-07-30 23:05:20|436.76|434.76|436.69|434.69|436.86|434.86|436.69|434.69|12
1722380730000|2024-07-30 23:05:30|436.7|434.7|436.52|434.52|436.7|434.7|436.48|434.48|11
1722380740000|2024-07-30 23:05:40|436.58|434.58|436.62|434.62|436.63|434.63|436.58|434.58|10
1722380750000|2024-07-30 23:05:50|436.55|434.55|436.56|434.56|436.56|434.56|436.49|434.49|10
1722380760000|2024-07-30 23:06:00|436.55|434.55|436.65|434.65|436.67|434.67|436.52|434.52|14
1722380770000|2024-07-30 23:06:10|436.61|434.61|436.63|434.63|436.65|434.65|436.61|434.61|10
1722380780000|2024-07-30 23:06:20|436.62|434.62|436.52|434.52|436.62|434.62|436.52|434.52|5
1722380790000|2024-07-30 23:06:30|436.53|434.53|436.61|434.61|436.61|434.61|436.52|434.52|9
1722380800000|2024-07-30 23:06:40|436.62|434.62|436.78|434.78|436.78|434.78|436.62|434.62|13
1722380810000|2024-07-30 23:06:50|436.79|434.79|436.82|434.82|436.88|434.88|436.79|434.79|13
1722380820000|2024-07-30 23:07:00|436.81|434.81|436.59|434.59|436.81|434.81|436.59|434.59|11
1722380830000|2024-07-30 23:07:10|436.58|434.58|436.44|434.44|436.58|434.58|436.44|434.44|14
1722380840000|2024-07-30 23:07:20|436.45|434.45|436.42|434.42|436.45|434.45|436.42|434.42|5
1722380850000|2024-07-30 23:07:30|436.45|434.45|436.48|434.48|436.49|434.49|436.44|434.44|7
1722380860000|2024-07-30 23:07:40|436.44|434.44|436.35|434.35|436.46|434.46|436.31|434.31|11
1722380870000|2024-07-30 23:07:50|436.38|434.38|436.43|434.43|436.43|434.43|436.34|434.34|18
1722380880000|2024-07-30 23:08:00|436.45|434.45|436.55|434.55|436.58|434.58|436.42|434.42|16
1722380890000|2024-07-30 23:08:10|436.53|434.53|436.36|434.36|436.56|434.56|436.36|434.36|16
1722380900000|2024-07-30 23:08:20|436.35|434.35|436.31|434.31|436.36|434.36|436.28|434.28|15
1722380910000|2024-07-30 23:08:30|436.3|434.3|436.3|434.3|436.31|434.31|436.3|434.3|11
1722380920000|2024-07-30 23:08:40|436.31|434.31|436.3|434.3|436.33|434.33|436.29|434.29|10
1722380930000|2024-07-30 23:08:50|436.31|434.31|436.22|434.22|436.33|434.33|436.21|434.21|13
1722380940000|2024-07-30 23:09:00|436.23|434.23|436.18|434.18|436.24|434.24|436.17|434.17|14
1722380950000|2024-07-30 23:09:10|436.19|434.19|436.21|434.21|436.27|434.27|436.19|434.19|12
1722380960000|2024-07-30 23:09:20|436.22|434.22|435.98|433.98|436.22|434.22|435.98|433.98|12
1722380970000|2024-07-30 23:09:30|435.94|433.94|436.3|434.3|436.3|434.3|435.85|433.85|20
1722380980000|2024-07-30 23:09:40|436.23|434.23|436.05|434.05|436.3|434.3|436.05|434.05|12
1722380990000|2024-07-30 23:09:50|436.01|434.01|436.04|434.04|436.05|434.05|435.93|433.93|12
1722381000000|2024-07-30 23:10:00|436.05|434.05|435.99|433.99|436.07|434.07|435.99|433.99|16
1722381010000|2024-07-30 23:10:10|435.96|433.96|435.98|433.98|435.99|433.99|435.94|433.94|10
1722381020000|2024-07-30 23:10:20|435.97|433.97|435.97|433.97|435.97|433.97|435.97|433.97|1
1722381030000|2024-07-30 23:10:30|435.9|433.9|435.86|433.86|435.93|433.93|435.86|433.86|9
1722381040000|2024-07-30 23:10:40|435.89|433.89|435.86|433.86|435.93|433.93|435.86|433.86|18
1722381050000|2024-07-30 23:10:50|435.89|433.89|435.85|433.85|435.9|433.9|435.8|433.8|12
1722381060000|2024-07-30 23:11:00|435.75|433.75|435.63|433.63|435.75|433.75|435.57|433.57|18
1722381070000|2024-07-30 23:11:10|435.64|433.64|435.62|433.62|435.66|433.66|435.61|433.61|17
1722381080000|2024-07-30 23:11:20|435.6|433.6|435.56|433.56|435.6|433.6|435.52|433.52|21
1722381090000|2024-07-30 23:11:30|435.57|433.57|435.65|433.65|435.68|433.68|435.55|433.55|10
1722381100000|2024-07-30 23:11:40|435.66|433.66|435.66|433.66|435.68|433.68|435.65|433.65|9
1722381110000|2024-07-30 23:11:50|435.65|433.65|435.61|433.61|435.66|433.66|435.49|433.49|21
1722381120000|2024-07-30 23:12:00|435.62|433.62|435.57|433.57|435.62|433.62|435.57|433.57|7
1722381130000|2024-07-30 23:12:10|435.56|433.56|435.52|433.52|435.56|433.56|435.49|433.49|15
1722381140000|2024-07-30 23:12:20|435.51|433.51|435.36|433.36|435.51|433.51|435.3|433.3|14
1722381150000|2024-07-30 23:12:30|435.35|433.35|435.24|433.24|435.35|433.35|435.19|433.19|20
1722381160000|2024-07-30 23:12:40|435.29|433.29|435.02|433.02|435.31|433.31|435.02|433.02|13
1722381170000|2024-07-30 23:12:50|435.03|433.03|435.15|433.15|435.15|433.15|434.97|432.97|21
1722381180000|2024-07-30 23:13:00|435.16|433.16|435.21|433.21|435.25|433.25|435.12|433.12|19
1722381190000|2024-07-30 23:13:10|435.2|433.2|435.11|433.11|435.2|433.2|435.09|433.09|15
1722381200000|2024-07-30 23:13:20|435.08|433.08|435.57|433.57|435.57|433.57|435.08|433.08|20
1722381210000|2024-07-30 23:13:30|435.58|433.58|435.58|433.58|435.61|433.61|435.55|433.55|15
1722381220000|2024-07-30 23:13:40|435.56|433.56|435.47|433.47|435.56|433.56|435.47|433.47|12
1722381230000|2024-07-30 23:13:50|435.45|433.45|435.26|433.26|435.45|433.45|435.25|433.25|13
1722381240000|2024-07-30 23:14:00|435.25|433.25|435.24|433.24|435.33|433.33|435.24|433.24|10
1722381250000|2024-07-30 23:14:10|435.25|433.25|435.22|433.22|435.26|433.26|435.21|433.21|12
1722381260000|2024-07-30 23:14:20|435.23|433.23|435.09|433.09|435.28|433.28|435.09|433.09|14
1722381270000|2024-07-30 23:14:30|435.1|433.1|435.19|433.19|435.23|433.23|435.1|433.1|15
1722381280000|2024-07-30 23:14:40|435.2|433.2|435.06|433.06|435.22|433.22|435.06|433.06|13
1722381290000|2024-07-30 23:14:50|435.05|433.05|435|433|435.06|433.06|434.99|432.99|18
1722381300000|2024-07-30 23:15:00|435.01|433.01|435.01|433.01|435.04|433.04|434.98|432.98|17
1722381310000|2024-07-30 23:15:10|435.02|433.02|435.08|433.08|435.1|433.1|434.99|432.99|22
1722381320000|2024-07-30 23:15:20|435.09|433.09|435.26|433.26|435.33|433.33|435.09|433.09|17
1722381330000|2024-07-30 23:15:30|435.25|433.25|435.36|433.36|435.36|433.36|435.22|433.22|20
1722381340000|2024-07-30 23:15:40|435.37|433.37|435.38|433.38|435.46|433.46|435.34|433.34|21
1722381350000|2024-07-30 23:15:50|435.42|433.42|435.43|433.43|435.48|433.48|435.41|433.41|15
1722381360000|2024-07-30 23:16:00|435.44|433.44|435.49|433.49|435.55|433.55|435.44|433.44|15
1722381370000|2024-07-30 23:16:10|435.5|433.5|435.49|433.49|435.62|433.62|435.46|433.46|16
1722381380000|2024-07-30 23:16:20|435.5|433.5|435.39|433.39|435.55|433.55|435.39|433.39|12
1722381390000|2024-07-30 23:16:30|435.36|433.36|435.21|433.21|435.42|433.42|435.21|433.21|19
1722381400000|2024-07-30 23:16:40|435.19|433.19|435.16|433.16|435.2|433.2|435.11|433.11|16
1722381410000|2024-07-30 23:16:50|435.14|433.14|435.37|433.37|435.37|433.37|435.14|433.14|19
1722381420000|2024-07-30 23:17:00|435.35|433.35|435.36|433.36|435.39|433.39|435.29|433.29|16
1722381430000|2024-07-30 23:17:10|435.37|433.37|435.35|433.35|435.37|433.37|435.32|433.32|11
1722381440000|2024-07-30 23:17:20|435.32|433.32|435.21|433.21|435.32|433.32|435.15|433.15|13
1722381450000|2024-07-30 23:17:30|435.2|433.2|435.22|433.22|435.25|433.25|435.2|433.2|9
1722381460000|2024-07-30 23:17:40|435.2|433.2|435.17|433.17|435.2|433.2|435.17|433.17|7
1722381470000|2024-07-30 23:17:50|435.18|433.18|435.39|433.39|435.39|433.39|435.17|433.17|15
1722381480000|2024-07-30 23:18:00|435.41|433.41|435.17|433.17|435.42|433.42|435.17|433.17|26
1722381490000|2024-07-30 23:18:10|435.15|433.15|435.16|433.16|435.17|433.17|435.11|433.11|14
1722381500000|2024-07-30 23:18:20|435.17|433.17|435.17|433.17|435.21|433.21|435.16|433.16|13
1722381510000|2024-07-30 23:18:30|435.18|433.18|435.16|433.16|435.23|433.23|435.14|433.14|12
1722381520000|2024-07-30 23:18:40|435.17|433.17|435.13|433.13|435.19|433.19|435.13|433.13|16
1722381530000|2024-07-30 23:18:50|435.12|433.12|435.13|433.13|435.17|433.17|435.11|433.11|10
1722381540000|2024-07-30 23:19:00|435.14|433.14|435.3|433.3|435.3|433.3|435.14|433.14|13
1722381550000|2024-07-30 23:19:10|435.27|433.27|435.46|433.46|435.53|433.53|435.27|433.27|14
1722381560000|2024-07-30 23:19:20|435.45|433.45|435.44|433.44|435.5|433.5|435.42|433.42|12
1722381570000|2024-07-30 23:19:30|435.45|433.45|435.52|433.52|435.52|433.52|435.45|433.45|4
1722381580000|2024-07-30 23:19:40|435.54|433.54|435.54|433.54|435.58|433.58|435.54|433.54|7
1722381590000|2024-07-30 23:19:50|435.53|433.53|435.53|433.53|435.59|433.59|435.53|433.53|8
1722381600000|2024-07-30 23:20:00|435.57|433.57|435.52|433.52|435.62|433.62|435.49|433.49|22
1722381610000|2024-07-30 23:20:10|435.53|433.53|435.48|433.48|435.53|433.53|435.48|433.48|16
1722381620000|2024-07-30 23:20:20|435.44|433.44|435.44|433.44|435.45|433.45|435.44|433.44|3
1722381640000|2024-07-30 23:20:40|435.45|433.45|435.43|433.43|435.49|433.49|435.42|433.42|14
1722381650000|2024-07-30 23:20:50|435.4|433.4|435.35|433.35|435.4|433.4|435.35|433.35|12
1722381660000|2024-07-30 23:21:00|435.37|433.37|435.27|433.27|435.38|433.38|435.23|433.23|16
1722381670000|2024-07-30 23:21:10|435.26|433.26|435.19|433.19|435.28|433.28|435.19|433.19|13
1722381680000|2024-07-30 23:21:20|435.2|433.2|435.14|433.14|435.22|433.22|435.12|433.12|9
1722381690000|2024-07-30 23:21:30|435.13|433.13|435.15|433.15|435.22|433.22|435.12|433.12|12
1722381700000|2024-07-30 23:21:40|435.17|433.17|435.15|433.15|435.2|433.2|435.13|433.13|13
1722381710000|2024-07-30 23:21:50|435.14|433.14|435.16|433.16|435.19|433.19|435.14|433.14|16
1722381720000|2024-07-30 23:22:00|435.15|433.15|435.17|433.17|435.21|433.21|435.13|433.13|13
1722381730000|2024-07-30 23:22:10|435.16|433.16|435.16|433.16|435.2|433.2|435.13|433.13|13
1722381740000|2024-07-30 23:22:20|435.17|433.17|435.17|433.17|435.17|433.17|435.16|433.16|7
1722381750000|2024-07-30 23:22:30|435.16|433.16|435.21|433.21|435.22|433.22|435.15|433.15|16
1722381760000|2024-07-30 23:22:40|435.19|433.19|435.16|433.16|435.19|433.19|435.16|433.16|8
1722381770000|2024-07-30 23:22:50|435.18|433.18|435.14|433.14|435.18|433.18|435.13|433.13|8
1722381780000|2024-07-30 23:23:00|435.15|433.15|435.17|433.17|435.17|433.17|435.14|433.14|11
1722381790000|2024-07-30 23:23:10|435.16|433.16|435.14|433.14|435.17|433.17|435.11|433.11|15
1722381800000|2024-07-30 23:23:20|435.16|433.16|435.33|433.33|435.33|433.33|435.16|433.16|12
1722381810000|2024-07-30 23:23:30|435.34|433.34|435.43|433.43|435.43|433.43|435.33|433.33|10
1722381820000|2024-07-30 23:23:40|435.38|433.38|435.33|433.33|435.38|433.38|435.3|433.3|13
1722381830000|2024-07-30 23:23:50|435.3|433.3|435.21|433.21|435.31|433.31|435.21|433.21|6
1722381840000|2024-07-30 23:24:00|435.18|433.18|435.06|433.06|435.18|433.18|435.03|433.03|20
1722381850000|2024-07-30 23:24:10|435.04|433.04|434.77|432.77|435.04|433.04|434.75|432.75|17
1722381860000|2024-07-30 23:24:20|434.75|432.75|434.75|432.75|434.75|432.75|434.67|432.67|19
1722381870000|2024-07-30 23:24:30|434.76|432.76|434.86|432.86|434.87|432.87|434.75|432.75|13
1722381880000|2024-07-30 23:24:40|434.89|432.89|435.14|433.14|435.14|433.14|434.88|432.88|19
1722381890000|2024-07-30 23:24:50|435.15|433.15|435.24|433.24|435.24|433.24|435.15|433.15|11
1722381900000|2024-07-30 23:25:00|435.25|433.25|435.48|433.48|435.48|433.48|435.25|433.25|23
1722381910000|2024-07-30 23:25:10|435.51|433.51|435.55|433.55|435.55|433.55|435.49|433.49|10
1722381920000|2024-07-30 23:25:20|435.52|433.52|435.48|433.48|435.52|433.52|435.47|433.47|6
1722381930000|2024-07-30 23:25:30|435.5|433.5|435.53|433.53|435.54|433.54|435.46|433.46|21
1722381940000|2024-07-30 23:25:40|435.54|433.54|435.55|433.55|435.58|433.58|435.48|433.48|10
1722381950000|2024-07-30 23:25:50|435.54|433.54|435.57|433.57|435.58|433.58|435.54|433.54|15
1722381960000|2024-07-30 23:26:00|435.53|433.53|435.5|433.5|435.53|433.53|435.49|433.49|6
1722381970000|2024-07-30 23:26:10|435.51|433.51|435.4|433.4|435.51|433.51|435.4|433.4|11
1722381980000|2024-07-30 23:26:20|435.38|433.38|435.38|433.38|435.4|433.4|435.36|433.36|5
1722381990000|2024-07-30 23:26:30|435.37|433.37|435.36|433.36|435.38|433.38|435.35|433.35|7
1722382000000|2024-07-30 23:26:40|435.37|433.37|435.45|433.45|435.46|433.46|435.37|433.37|11
1722382010000|2024-07-30 23:26:50|435.46|433.46|435.38|433.38|435.46|433.46|435.38|433.38|11
1722382020000|2024-07-30 23:27:00|435.39|433.39|435.39|433.39|435.44|433.44|435.38|433.38|13
1722382030000|2024-07-30 23:27:10|435.4|433.4|435.45|433.45|435.45|433.45|435.4|433.4|15
1722382040000|2024-07-30 23:27:20|435.41|433.41|435.43|433.43|435.49|433.49|435.4|433.4|14
1722382050000|2024-07-30 23:27:30|435.44|433.44|435.48|433.48|435.49|433.49|435.42|433.42|11
1722382060000|2024-07-30 23:27:40|435.47|433.47|435.56|433.56|435.58|433.58|435.47|433.47|8
1722382070000|2024-07-30 23:27:50|435.54|433.54|435.41|433.41|435.54|433.54|435.41|433.41|10
1722382080000|2024-07-30 23:28:00|435.4|433.4|435.42|433.42|435.45|433.45|435.39|433.39|8
1722382090000|2024-07-30 23:28:10|435.43|433.43|435.41|433.41|435.43|433.43|435.4|433.4|5
1722382100000|2024-07-30 23:28:20|435.4|433.4|435.41|433.41|435.42|433.42|435.4|433.4|8
1722382110000|2024-07-30 23:28:30|435.42|433.42|435.45|433.45|435.46|433.46|435.41|433.41|12
1722382120000|2024-07-30 23:28:40|435.46|433.46|435.46|433.46|435.46|433.46|435.46|433.46|1
1722382130000|2024-07-30 23:28:50|435.45|433.45|435.4|433.4|435.45|433.45|435.39|433.39|5
1722382140000|2024-07-30 23:29:00|435.38|433.38|435.38|433.38|435.38|433.38|435.38|433.38|1
1722382150000|2024-07-30 23:29:10|435.29|433.29|435.29|433.29|435.3|433.3|435.28|433.28|7
1722382160000|2024-07-30 23:29:20|435.31|433.31|435.3|433.3|435.31|433.31|435.3|433.3|2
1722382170000|2024-07-30 23:29:30|435.32|433.32|435.32|433.32|435.32|433.32|435.32|433.32|1
1722382180000|2024-07-30 23:29:40|435.3|433.3|435.35|433.35|435.37|433.37|435.3|433.3|8
1722382190000|2024-07-30 23:29:50|435.37|433.37|435.33|433.33|435.37|433.37|435.33|433.33|7
1722382200000|2024-07-30 23:30:00|435.32|433.32|435.32|433.32|435.33|433.33|435.32|433.32|5
1722382220000|2024-07-30 23:30:20|435.3|433.3|435.23|433.23|435.3|433.3|435.19|433.19|14
1722382230000|2024-07-30 23:30:30|435.25|433.25|435.23|433.23|435.26|433.26|435.23|433.23|5
1722382240000|2024-07-30 23:30:40|435.24|433.24|435.25|433.25|435.3|433.3|435.23|433.23|17
1722382250000|2024-07-30 23:30:50|435.27|433.27|435.25|433.25|435.27|433.27|435.18|433.18|13
1722382260000|2024-07-30 23:31:00|435.27|433.27|435.45|433.45|435.5|433.5|435.27|433.27|15
1722382270000|2024-07-30 23:31:10|435.51|433.51|435.49|433.49|435.57|433.57|435.49|433.49|12
1722382280000|2024-07-30 23:31:20|435.51|433.51|435.46|433.46|435.51|433.51|435.41|433.41|11
1722382290000|2024-07-30 23:31:30|435.42|433.42|435.45|433.45|435.47|433.47|435.4|433.4|13
1722382300000|2024-07-30 23:31:40|435.49|433.49|435.52|433.52|435.53|433.53|435.47|433.47|6
1722382310000|2024-07-30 23:31:50|435.5|433.5|435.51|433.51|435.54|433.54|435.5|433.5|5
1722382320000|2024-07-30 23:32:00|435.53|433.53|435.6|433.6|435.6|433.6|435.53|433.53|9
1722382330000|2024-07-30 23:32:10|435.61|433.61|435.47|433.47|435.65|433.65|435.47|433.47|13
1722382340000|2024-07-30 23:32:20|435.44|433.44|435.38|433.38|435.44|433.44|435.38|433.38|9
1722382350000|2024-07-30 23:32:30|435.39|433.39|435.06|433.06|435.4|433.4|435.06|433.06|17
1722382360000|2024-07-30 23:32:40|435.05|433.05|435.31|433.31|435.31|433.31|435.04|433.04|16
1722382370000|2024-07-30 23:32:50|435.32|433.32|435.37|433.37|435.39|433.39|435.32|433.32|6
1722382380000|2024-07-30 23:33:00|435.31|433.31|435.26|433.26|435.31|433.31|435.26|433.26|9
1722382390000|2024-07-30 23:33:10|435.23|433.23|435.17|433.17|435.24|433.24|435.17|433.17|5
1722382400000|2024-07-30 23:33:20|435.16|433.16|435.03|433.03|435.16|433.16|435.02|433.02|10
1722382410000|2024-07-30 23:33:30|435.02|433.02|434.98|432.98|435.02|433.02|434.93|432.93|11
1722382420000|2024-07-30 23:33:40|434.97|432.97|435.15|433.15|435.17|433.17|434.96|432.96|18
1722382430000|2024-07-30 23:33:50|435.14|433.14|435.24|433.24|435.26|433.26|435.14|433.14|19
1722382440000|2024-07-30 23:34:00|435.25|433.25|435.49|433.49|435.51|433.51|435.25|433.25|23
1722382450000|2024-07-30 23:34:10|435.48|433.48|435.43|433.43|435.52|433.52|435.43|433.43|14
1722382460000|2024-07-30 23:34:20|435.45|433.45|435.5|433.5|435.5|433.5|435.43|433.43|16
1722382470000|2024-07-30 23:34:30|435.51|433.51|435.52|433.52|435.56|433.56|435.51|433.51|6
1722382480000|2024-07-30 23:34:40|435.5|433.5|435.56|433.56|435.57|433.57|435.5|433.5|10
1722382490000|2024-07-30 23:34:50|435.55|433.55|435.51|433.51|435.55|433.55|435.5|433.5|8
1722382500000|2024-07-30 23:35:00|435.5|433.5|435.51|433.51|435.52|433.52|435.49|433.49|8
1722382510000|2024-07-30 23:35:10|435.5|433.5|435.48|433.48|435.51|433.51|435.48|433.48|7
1722382520000|2024-07-30 23:35:20|435.38|433.38|435.32|433.32|435.41|433.41|435.32|433.32|18
1722382530000|2024-07-30 23:35:30|435.33|433.33|435.2|433.2|435.33|433.33|435.2|433.2|11
1722382540000|2024-07-30 23:35:40|435.17|433.17|434.97|432.97|435.17|433.17|434.97|432.97|12
1722382550000|2024-07-30 23:35:50|434.99|432.99|434.83|432.83|434.99|432.99|434.83|432.83|14
1722382560000|2024-07-30 23:36:00|434.85|432.85|434.71|432.71|434.87|432.87|434.71|432.71|18
1722382570000|2024-07-30 23:36:10|434.7|432.7|434.65|432.65|434.71|432.71|434.64|432.64|12
1722382580000|2024-07-30 23:36:20|434.64|432.64|434.6|432.6|434.65|432.65|434.6|432.6|13
1722382590000|2024-07-30 23:36:30|434.61|432.61|434.54|432.54|434.61|432.61|434.54|432.54|14
1722382600000|2024-07-30 23:36:40|434.55|432.55|434.58|432.58|434.58|432.58|434.54|432.54|6
1722382610000|2024-07-30 23:36:50|434.53|432.53|434.41|432.41|434.53|432.53|434.4|432.4|15
1722382620000|2024-07-30 23:37:00|434.43|432.43|434.48|432.48|434.48|432.48|434.41|432.41|3
1722382630000|2024-07-30 23:37:10|434.44|432.44|434.33|432.33|434.44|432.44|434.32|432.32|10
1722382640000|2024-07-30 23:37:20|434.36|432.36|434.35|432.35|434.38|432.38|434.29|432.29|13
1722382660000|2024-07-30 23:37:40|434.33|432.33|434.32|432.32|434.33|432.33|434.28|432.28|5
1722382670000|2024-07-30 23:37:50|434.36|432.36|434.35|432.35|434.4|432.4|434.29|432.29|10
1722382680000|2024-07-30 23:38:00|434.37|432.37|434.41|432.41|434.44|432.44|434.32|432.32|19
1722382690000|2024-07-30 23:38:10|434.4|432.4|434.31|432.31|434.4|432.4|434.27|432.27|11
1722382700000|2024-07-30 23:38:20|434.33|432.33|434.38|432.38|434.41|432.41|434.29|432.29|12
1722382710000|2024-07-30 23:38:30|434.37|432.37|434.19|432.19|434.42|432.42|434.19|432.19|19
1722382720000|2024-07-30 23:38:40|434.18|432.18|434.17|432.17|434.21|432.21|434|432|22
1722382740000|2024-07-30 23:39:00|434.18|432.18|434.17|432.17|434.26|432.26|434.17|432.17|16
1722382750000|2024-07-30 23:39:10|434.16|432.16|434.16|432.16|434.16|432.16|434.16|432.16|1
1722382760000|2024-07-30 23:39:20|434.17|432.17|434.15|432.15|434.17|432.17|434.15|432.15|9
1722382770000|2024-07-30 23:39:30|434.14|432.14|433.97|431.97|434.14|432.14|433.97|431.97|3
1722382780000|2024-07-30 23:39:40|433.96|431.96|433.99|431.99|434.01|432.01|433.95|431.95|19
1722382790000|2024-07-30 23:39:50|434.01|432.01|434.05|432.05|434.05|432.05|434|432|4
1722382800000|2024-07-30 23:40:00|434.06|432.06|433.99|431.99|434.06|432.06|433.94|431.94|18
1722382810000|2024-07-30 23:40:10|434|432|433.87|431.87|434|432|433.87|431.87|13
1722382820000|2024-07-30 23:40:20|433.88|431.88|433.77|431.77|433.92|431.92|433.75|431.75|12
1722382830000|2024-07-30 23:40:30|433.76|431.76|433.51|431.51|433.9|431.9|433.51|431.51|18
1722382840000|2024-07-30 23:40:40|433.52|431.52|433.48|431.48|433.54|431.54|433.45|431.45|19
1722382850000|2024-07-30 23:40:50|433.46|431.46|433.46|431.46|433.48|431.48|433.45|431.45|9
1722382860000|2024-07-30 23:41:00|433.47|431.47|433.59|431.59|433.66|431.66|433.46|431.46|16
1722382870000|2024-07-30 23:41:10|433.58|431.58|433.58|431.58|433.59|431.59|433.57|431.57|4
1722382880000|2024-07-30 23:41:20|433.59|431.59|433.73|431.73|433.73|431.73|433.58|431.58|13
1722382890000|2024-07-30 23:41:30|433.71|431.71|433.94|431.94|433.95|431.95|433.66|431.66|20
1722382900000|2024-07-30 23:41:40|433.9|431.9|433.73|431.73|433.91|431.91|433.73|431.73|25
1722382910000|2024-07-30 23:41:50|433.74|431.74|433.72|431.72|433.74|431.74|433.72|431.72|11
1722382920000|2024-07-30 23:42:00|433.73|431.73|433.7|431.7|433.84|431.84|433.7|431.7|25
1722382930000|2024-07-30 23:42:10|433.71|431.71|433.64|431.64|433.71|431.71|433.64|431.64|15
1722382940000|2024-07-30 23:42:20|433.63|431.63|433.55|431.55|433.63|431.63|433.55|431.55|11
1722382950000|2024-07-30 23:42:30|433.47|431.47|433.53|431.53|433.54|431.54|433.47|431.47|10
1722382960000|2024-07-30 23:42:40|433.52|431.52|433.49|431.49|433.54|431.54|433.48|431.48|12
1722382970000|2024-07-30 23:42:50|433.51|431.51|433.61|431.61|433.65|431.65|433.48|431.48|19
1722382980000|2024-07-30 23:43:00|433.59|431.59|433.64|431.64|433.64|431.64|433.59|431.59|11
1722382990000|2024-07-30 23:43:10|433.63|431.63|433.68|431.68|433.73|431.73|433.63|431.63|19
1722383000000|2024-07-30 23:43:20|433.7|431.7|433.72|431.72|433.76|431.76|433.7|431.7|11
1722383010000|2024-07-30 23:43:30|433.74|431.74|433.74|431.74|433.76|431.76|433.72|431.72|8
1722383020000|2024-07-30 23:43:40|433.73|431.73|433.74|431.74|433.74|431.74|433.71|431.71|9
1722383030000|2024-07-30 23:43:50|433.76|431.76|433.76|431.76|433.76|431.76|433.73|431.73|7
1722383040000|2024-07-30 23:44:00|433.75|431.75|433.74|431.74|433.76|431.76|433.74|431.74|7
1722383050000|2024-07-30 23:44:10|433.71|431.71|433.65|431.65|433.71|431.71|433.64|431.64|7
1722383060000|2024-07-30 23:44:20|433.67|431.67|433.66|431.66|433.67|431.67|433.64|431.64|13
1722383070000|2024-07-30 23:44:30|433.67|431.67|433.91|431.91|433.96|431.96|433.65|431.65|18
1722383080000|2024-07-30 23:44:40|433.87|431.87|433.88|431.88|433.9|431.9|433.86|431.86|13
1722383090000|2024-07-30 23:44:50|433.89|431.89|433.72|431.72|433.9|431.9|433.72|431.72|15
1722383100000|2024-07-30 23:45:00|433.73|431.73|433.72|431.72|433.78|431.78|433.69|431.69|21
1722383110000|2024-07-30 23:45:10|433.71|431.71|433.61|431.61|433.76|431.76|433.56|431.56|19
1722383120000|2024-07-30 23:45:20|433.6|431.6|433.59|431.59|433.6|431.6|433.55|431.55|10
1722383130000|2024-07-30 23:45:30|433.58|431.58|433.54|431.54|433.59|431.59|433.51|431.51|18
1722383140000|2024-07-30 23:45:40|433.55|431.55|433.41|431.41|433.55|431.55|433.4|431.4|12
1722383150000|2024-07-30 23:45:50|433.4|431.4|433.42|431.42|433.44|431.44|433.39|431.39|18
1722383160000|2024-07-30 23:46:00|433.41|431.41|433.44|431.44|433.48|431.48|433.31|431.31|27
1722383170000|2024-07-30 23:46:10|433.43|431.43|433.38|431.38|433.48|431.48|433.37|431.37|21
1722383180000|2024-07-30 23:46:20|433.4|431.4|433.34|431.34|433.4|431.4|433.31|431.31|17
1722383190000|2024-07-30 23:46:30|433.33|431.33|433.29|431.29|433.33|431.33|433.28|431.28|12
1722383200000|2024-07-30 23:46:40|433.3|431.3|433.37|431.37|433.39|431.39|433.26|431.26|18
1722383210000|2024-07-30 23:46:50|433.34|431.34|433.33|431.33|433.34|431.34|433.26|431.26|16
1722383220000|2024-07-30 23:47:00|433.32|431.32|433.44|431.44|433.44|431.44|433.3|431.3|17
1722383230000|2024-07-30 23:47:10|433.45|431.45|433.31|431.31|433.45|431.45|433.31|431.31|17
1722383240000|2024-07-30 23:47:20|433.26|431.26|433.09|431.09|433.26|431.26|433.09|431.09|12
1722383250000|2024-07-30 23:47:30|433.11|431.11|433.18|431.18|433.18|431.18|433.11|431.11|11
1722383260000|2024-07-30 23:47:40|433.21|431.21|433.13|431.13|433.21|431.21|433.12|431.12|13
1722383270000|2024-07-30 23:47:50|433.14|431.14|433.22|431.22|433.22|431.22|433.12|431.12|20
1722383280000|2024-07-30 23:48:00|433.21|431.21|433.31|431.31|433.31|431.31|433.2|431.2|22
1722383290000|2024-07-30 23:48:10|433.3|431.3|433.34|431.34|433.34|431.34|433.29|431.29|8
1722383300000|2024-07-30 23:48:20|433.33|431.33|433.48|431.48|433.49|431.49|433.27|431.27|18
1722383310000|2024-07-30 23:48:30|433.49|431.49|433.54|431.54|433.54|431.54|433.45|431.45|15
1722383320000|2024-07-30 23:48:40|433.53|431.53|433.68|431.68|433.68|431.68|433.53|431.53|17
1722383330000|2024-07-30 23:48:50|433.69|431.69|433.78|431.78|433.78|431.78|433.69|431.69|15
1722383340000|2024-07-30 23:49:00|433.86|431.86|433.86|431.86|433.91|431.91|433.84|431.84|16
1722383350000|2024-07-30 23:49:10|433.84|431.84|433.83|431.83|433.87|431.87|433.83|431.83|14
1722383360000|2024-07-30 23:49:20|433.81|431.81|433.85|431.85|433.86|431.86|433.8|431.8|11
1722383370000|2024-07-30 23:49:30|433.86|431.86|433.91|431.91|433.91|431.91|433.85|431.85|18
1722383380000|2024-07-30 23:49:40|433.92|431.92|433.86|431.86|433.92|431.92|433.85|431.85|9
1722383390000|2024-07-30 23:49:50|433.9|431.9|433.9|431.9|433.92|431.92|433.89|431.89|6
1722383400000|2024-07-30 23:50:00|433.91|431.91|433.84|431.84|433.91|431.91|433.81|431.81|17
1722383410000|2024-07-30 23:50:10|433.82|431.82|433.76|431.76|433.83|431.83|433.73|431.73|18
1722383420000|2024-07-30 23:50:20|433.77|431.77|433.68|431.68|433.8|431.8|433.68|431.68|10
1722383430000|2024-07-30 23:50:30|433.73|431.73|433.68|431.68|433.73|431.73|433.68|431.68|12
1722383440000|2024-07-30 23:50:40|433.73|431.73|433.73|431.73|433.74|431.74|433.68|431.68|9
1722383450000|2024-07-30 23:50:50|433.74|431.74|433.69|431.69|433.76|431.76|433.65|431.65|8
1722383460000|2024-07-30 23:51:00|433.72|431.72|433.83|431.83|433.84|431.84|433.71|431.71|14
1722383470000|2024-07-30 23:51:10|433.85|431.85|433.66|431.66|433.85|431.85|433.66|431.66|15
1722383480000|2024-07-30 23:51:20|433.67|431.67|433.79|431.79|433.79|431.79|433.66|431.66|15
1722383490000|2024-07-30 23:51:30|433.77|431.77|433.73|431.73|433.79|431.79|433.7|431.7|16
1722383500000|2024-07-30 23:51:40|433.74|431.74|433.44|431.44|433.75|431.75|433.44|431.44|20
1722383510000|2024-07-30 23:51:50|433.43|431.43|433.45|431.45|433.48|431.48|433.42|431.42|15
1722383520000|2024-07-30 23:52:00|433.46|431.46|433.4|431.4|433.5|431.5|433.4|431.4|12
1722383530000|2024-07-30 23:52:10|433.39|431.39|433.25|431.25|433.42|431.42|433.25|431.25|14
1722383540000|2024-07-30 23:52:20|433.24|431.24|433.57|431.57|433.57|431.57|433.23|431.23|19
1722383550000|2024-07-30 23:52:30|433.56|431.56|433.55|431.55|433.58|431.58|433.51|431.51|15
1722383560000|2024-07-30 23:52:40|433.54|431.54|433.43|431.43|433.54|431.54|433.43|431.43|11
1722383570000|2024-07-30 23:52:50|433.42|431.42|433.38|431.38|433.42|431.42|433.33|431.33|14
1722383580000|2024-07-30 23:53:00|433.37|431.37|433.43|431.43|433.45|431.45|433.37|431.37|18
1722383590000|2024-07-30 23:53:10|433.42|431.42|433.54|431.54|433.54|431.54|433.42|431.42|14
1722383600000|2024-07-30 23:53:20|433.62|431.62|433.51|431.51|433.62|431.62|433.51|431.51|16
1722383610000|2024-07-30 23:53:30|433.52|431.52|433.53|431.53|433.54|431.54|433.52|431.52|8
1722383620000|2024-07-30 23:53:40|433.54|431.54|433.54|431.54|433.6|431.6|433.53|431.53|12
1722383630000|2024-07-30 23:53:50|433.55|431.55|433.51|431.51|433.56|431.56|433.51|431.51|14
1722383640000|2024-07-30 23:54:00|433.5|431.5|433.59|431.59|433.59|431.59|433.5|431.5|8
1722383650000|2024-07-30 23:54:10|433.6|431.6|433.67|431.67|433.69|431.69|433.57|431.57|19
1722383660000|2024-07-30 23:54:20|433.64|431.64|433.66|431.66|433.66|431.66|433.64|431.64|2
1722383670000|2024-07-30 23:54:30|433.64|431.64|433.65|431.65|433.66|431.66|433.54|431.54|18
1722383680000|2024-07-30 23:54:40|433.66|431.66|433.62|431.62|433.66|431.66|433.62|431.62|3
1722383690000|2024-07-30 23:54:50|433.61|431.61|433.56|431.56|433.61|431.61|433.55|431.55|7
1722383700000|2024-07-30 23:55:00|433.58|431.58|433.51|431.51|433.58|431.58|433.48|431.48|10
1722383710000|2024-07-30 23:55:10|433.5|431.5|433.5|431.5|433.52|431.52|433.49|431.49|12
1722383720000|2024-07-30 23:55:20|433.51|431.51|433.54|431.54|433.57|431.57|433.51|431.51|6
1722383730000|2024-07-30 23:55:30|433.53|431.53|433.55|431.55|433.58|431.58|433.53|431.53|15
1722383740000|2024-07-30 23:55:40|433.57|431.57|433.56|431.56|433.57|431.57|433.55|431.55|9
1722383750000|2024-07-30 23:55:50|433.57|431.57|433.64|431.64|433.64|431.64|433.57|431.57|22
1722383760000|2024-07-30 23:56:00|433.66|431.66|433.7|431.7|433.71|431.71|433.66|431.66|14
1722383770000|2024-07-30 23:56:10|433.74|431.74|433.51|431.51|433.74|431.74|433.51|431.51|16
1722383780000|2024-07-30 23:56:20|433.53|431.53|433.56|431.56|433.56|431.56|433.5|431.5|9
1722383790000|2024-07-30 23:56:30|433.57|431.57|433.53|431.53|433.57|431.57|433.53|431.53|8
1722383800000|2024-07-30 23:56:40|433.52|431.52|433.52|431.52|433.56|431.56|433.52|431.52|7
1722383810000|2024-07-30 23:56:50|433.51|431.51|433.45|431.45|433.52|431.52|433.42|431.42|14
1722383820000|2024-07-30 23:57:00|433.44|431.44|433.59|431.59|433.6|431.6|433.44|431.44|22
1722383830000|2024-07-30 23:57:10|433.6|431.6|433.63|431.63|433.64|431.64|433.59|431.59|15
1722383840000|2024-07-30 23:57:20|433.62|431.62|433.63|431.63|433.68|431.68|433.59|431.59|11
1722383850000|2024-07-30 23:57:30|433.61|431.61|433.56|431.56|433.61|431.61|433.54|431.54|9
1722383860000|2024-07-30 23:57:40|433.55|431.55|433.56|431.56|433.57|431.57|433.54|431.54|10
1722383870000|2024-07-30 23:57:50|433.55|431.55|433.56|431.56|433.57|431.57|433.55|431.55|3
1722383880000|2024-07-30 23:58:00|433.57|431.57|433.58|431.58|433.6|431.6|433.57|431.57|15
1722383890000|2024-07-30 23:58:10|433.57|431.57|433.53|431.53|433.62|431.62|433.53|431.53|6
1722383900000|2024-07-30 23:58:20|433.52|431.52|433.32|431.32|433.52|431.52|433.31|431.31|19
1722383910000|2024-07-30 23:58:30|433.33|431.33|433.33|431.33|433.38|431.38|433.33|431.33|15
1722383920000|2024-07-30 23:58:40|433.34|431.34|433.32|431.32|433.34|431.34|433.32|431.32|5
1722383930000|2024-07-30 23:58:50|433.33|431.33|433.38|431.38|433.39|431.39|433.33|431.33|11
1722383940000|2024-07-30 23:59:00|433.37|431.37|433.43|431.43|433.44|431.44|433.34|431.34|11
1722383950000|2024-07-30 23:59:10|433.42|431.42|433.4|431.4|433.43|431.43|433.37|431.37|19
1722383960000|2024-07-30 23:59:20|433.38|431.38|433.41|431.41|433.41|431.41|433.38|431.38|12
1722383970000|2024-07-30 23:59:30|433.39|431.39|433.36|431.36|433.39|431.39|433.35|431.35|11
1722383980000|2024-07-30 23:59:40|433.35|431.35|433.39|431.39|433.41|431.41|433.35|431.35|6
1722383990000|2024-07-30 23:59:50|433.4|431.4|433.35|431.35|433.4|431.4|433.32|431.32|16
1722328090000|2024-07-30 08:28:10|437.06|435.06|437.15|435.15|437.2|435.2|437.05|435.05|19
1722328100000|2024-07-30 08:28:20|437.13|435.13|437.16|435.16|437.18|435.18|436.98|434.98|22
1722328110000|2024-07-30 08:28:30|437.19|435.19|437.37|435.37|437.58|435.58|437.19|435.19|21
1722328120000|2024-07-30 08:28:40|437.38|435.38|437.4|435.4|437.49|435.49|437.38|435.38|18
1722328130000|2024-07-30 08:28:50|437.38|435.38|437.24|435.24|437.47|435.47|437.24|435.24|19
1722328140000|2024-07-30 08:29:00|437.26|435.26|437.08|435.08|437.26|435.26|437.07|435.07|17
1722328150000|2024-07-30 08:29:10|437.07|435.07|437.06|435.06|437.09|435.09|437.03|435.03|19
1722328160000|2024-07-30 08:29:20|437.05|435.05|437.1|435.1|437.14|435.14|437.03|435.03|15
1722328170000|2024-07-30 08:29:30|437.09|435.09|436.91|434.91|437.09|435.09|436.91|434.91|8
1722328180000|2024-07-30 08:29:40|436.86|434.86|436.86|434.86|436.89|434.89|436.85|434.85|16
1722328190000|2024-07-30 08:29:50|436.89|434.89|436.95|434.95|436.95|434.95|436.89|434.89|16
1722328200000|2024-07-30 08:30:00|436.96|434.96|436.98|434.98|437.04|435.04|436.93|434.93|21
1722328210000|2024-07-30 08:30:10|436.97|434.97|436.52|434.52|436.97|434.97|436.36|434.36|22
1722328220000|2024-07-30 08:30:20|436.53|434.53|436.55|434.55|436.56|434.56|436.48|434.48|21
1722328230000|2024-07-30 08:30:30|436.54|434.54|436.58|434.58|436.75|434.75|436.53|434.53|22
1722328240000|2024-07-30 08:30:40|436.6|434.6|436.66|434.66|436.7|434.7|436.6|434.6|15
1722328250000|2024-07-30 08:30:50|436.67|434.67|436.71|434.71|436.74|434.74|436.61|434.61|24
1722328260000|2024-07-30 08:31:00|436.72|434.72|436.46|434.46|436.76|434.76|436.46|434.46|24
1722328270000|2024-07-30 08:31:10|436.47|434.47|436.64|434.64|436.65|434.65|436.47|434.47|23
1722328280000|2024-07-30 08:31:20|436.66|434.66|436.63|434.63|436.66|434.66|436.59|434.59|19
1722328290000|2024-07-30 08:31:30|436.62|434.62|436.69|434.69|436.69|434.69|436.53|434.53|14
1722328300000|2024-07-30 08:31:40|436.73|434.73|436.44|434.44|436.73|434.73|436.44|434.44|16
1722328310000|2024-07-30 08:31:50|436.43|434.43|436.56|434.56|436.56|434.56|436.43|434.43|11
1722328320000|2024-07-30 08:32:00|436.55|434.55|436.48|434.48|436.56|434.56|436.45|434.45|22
1722328330000|2024-07-30 08:32:10|436.47|434.47|436.52|434.52|436.54|434.54|436.46|434.46|21
1722328340000|2024-07-30 08:32:20|436.51|434.51|436.42|434.42|436.51|434.51|436.39|434.39|23
1722328350000|2024-07-30 08:32:30|436.41|434.41|436.51|434.51|436.55|434.55|436.41|434.41|16
1722328360000|2024-07-30 08:32:40|436.5|434.5|436.33|434.33|436.5|434.5|436.33|434.33|19
1722328370000|2024-07-30 08:32:50|436.32|434.32|436.37|434.37|436.39|434.39|436.23|434.23|25
1722328380000|2024-07-30 08:33:00|436.38|434.38|436.48|434.48|436.5|434.5|436.38|434.38|10
1722328390000|2024-07-30 08:33:10|436.55|434.55|436.51|434.51|436.55|434.55|436.44|434.44|25
1722328400000|2024-07-30 08:33:20|436.52|434.52|436.61|434.61|436.67|434.67|436.52|434.52|15
1722328410000|2024-07-30 08:33:30|436.6|434.6|436.6|434.6|436.61|434.61|436.58|434.58|13
1722328420000|2024-07-30 08:33:40|436.59|434.59|436.66|434.66|436.69|434.69|436.57|434.57|17
1722328430000|2024-07-30 08:33:50|436.67|434.67|436.75|434.75|436.79|434.79|436.61|434.61|23
1722328440000|2024-07-30 08:34:00|436.88|434.88|436.92|434.92|436.92|434.92|436.8|434.8|21
1722328450000|2024-07-30 08:34:10|436.91|434.91|436.93|434.93|436.93|434.93|436.91|434.91|7
1722328460000|2024-07-30 08:34:20|436.94|434.94|436.97|434.97|436.97|434.97|436.94|434.94|2
1722328470000|2024-07-30 08:34:30|437|435|437|435|437.01|435.01|437|435|3
1722328480000|2024-07-30 08:34:40|436.93|434.93|436.94|434.94|436.98|434.98|436.93|434.93|12
1722328490000|2024-07-30 08:34:50|436.95|434.95|436.99|434.99|436.99|434.99|436.93|434.93|5
1722328500000|2024-07-30 08:35:00|436.96|434.96|436.98|434.98|436.98|434.98|436.93|434.93|5
1722328510000|2024-07-30 08:35:10|436.93|434.93|436.93|434.93|436.94|434.94|436.93|434.93|3
1722328520000|2024-07-30 08:35:20|436.96|434.96|436.93|434.93|437|435|436.93|434.93|17
1722328530000|2024-07-30 08:35:30|436.94|434.94|436.95|434.95|436.99|434.99|436.93|434.93|11
1722328540000|2024-07-30 08:35:40|436.96|434.96|437.14|435.14|437.14|435.14|436.93|434.93|8
1722328550000|2024-07-30 08:35:50|437.27|435.27|437.26|435.26|437.32|435.32|437.26|435.26|10
1722328560000|2024-07-30 08:36:00|437.27|435.27|437.22|435.22|437.31|435.31|437.22|435.22|8
1722328570000|2024-07-30 08:36:10|437.25|435.25|437.17|435.17|437.27|435.27|437.15|435.15|19
1722328580000|2024-07-30 08:36:20|437.18|435.18|437.15|435.15|437.22|435.22|437.15|435.15|15
1722328590000|2024-07-30 08:36:30|437.16|435.16|437.19|435.19|437.2|435.2|437.14|435.14|20
1722328600000|2024-07-30 08:36:40|437.18|435.18|437.19|435.19|437.21|435.21|437.17|435.17|9
1722328610000|2024-07-30 08:36:50|437.2|435.2|437.22|435.22|437.23|435.23|437.2|435.2|3
1722328620000|2024-07-30 08:37:00|437.2|435.2|437.4|435.4|437.44|435.44|437.19|435.19|24
1722328630000|2024-07-30 08:37:10|437.39|435.39|437.39|435.39|437.44|435.44|437.37|435.37|26
1722328640000|2024-07-30 08:37:20|437.4|435.4|437.38|435.38|437.41|435.41|437.38|435.38|13
1722328650000|2024-07-30 08:37:30|437.28|435.28|437.29|435.29|437.34|435.34|437.28|435.28|10
1722328660000|2024-07-30 08:37:40|437.3|435.3|437.24|435.24|437.35|435.35|437.24|435.24|9
1722328670000|2024-07-30 08:37:50|437.2|435.2|437.23|435.23|437.27|435.27|437.2|435.2|12
1722328680000|2024-07-30 08:38:00|437.19|435.19|437.16|435.16|437.22|435.22|437.15|435.15|5
1722328690000|2024-07-30 08:38:10|437.14|435.14|437.21|435.21|437.22|435.22|437.14|435.14|12
1722328700000|2024-07-30 08:38:20|437.22|435.22|437.19|435.19|437.22|435.22|437.18|435.18|17
1722328710000|2024-07-30 08:38:30|437.16|435.16|437.18|435.18|437.19|435.19|437.16|435.16|5
1722328720000|2024-07-30 08:38:40|437.17|435.17|437.19|435.19|437.21|435.21|437.15|435.15|6
1722328730000|2024-07-30 08:38:50|437.17|435.17|437.15|435.15|437.17|435.17|437.15|435.15|3
1722328740000|2024-07-30 08:39:00|437.14|435.14|437.18|435.18|437.18|435.18|437.14|435.14|5
1722328750000|2024-07-30 08:39:10|437.16|435.16|437.05|435.05|437.17|435.17|437.05|435.05|9
1722328760000|2024-07-30 08:39:20|436.99|434.99|436.76|434.76|437|435|436.69|434.69|18
1722328770000|2024-07-30 08:39:30|436.77|434.77|436.79|434.79|436.92|434.92|436.77|434.77|20
1722328780000|2024-07-30 08:39:40|436.78|434.78|436.96|434.96|436.96|434.96|436.68|434.68|15
1722328790000|2024-07-30 08:39:50|436.95|434.95|437.38|435.38|437.38|435.38|436.93|434.93|16
1722328800000|2024-07-30 08:40:00|437.36|435.36|437.51|435.51|437.51|435.51|437.34|435.34|19
1722328810000|2024-07-30 08:40:10|437.49|435.49|437.65|435.65|437.65|435.65|437.49|435.49|11
1722328830000|2024-07-30 08:40:30|437.66|435.66|437.78|435.78|437.78|435.78|437.66|435.66|3
1722328840000|2024-07-30 08:40:40|437.79|435.79|437.79|435.79|437.87|435.87|437.78|435.78|11
1722328850000|2024-07-30 08:40:50|437.76|435.76|437.71|435.71|437.76|435.76|437.64|435.64|16
1722328860000|2024-07-30 08:41:00|437.74|435.74|437.73|435.73|437.75|435.75|437.73|435.73|4
1722328870000|2024-07-30 08:41:10|437.74|435.74|437.74|435.74|437.77|435.77|437.73|435.73|10
1722328880000|2024-07-30 08:41:20|437.73|435.73|437.72|435.72|437.76|435.76|437.66|435.66|20
1722328890000|2024-07-30 08:41:30|437.74|435.74|437.55|435.55|437.77|435.77|437.5|435.5|19
1722328900000|2024-07-30 08:41:40|437.56|435.56|437.27|435.27|437.56|435.56|437.21|435.21|16
1722328910000|2024-07-30 08:41:50|437.26|435.26|436.97|434.97|437.29|435.29|436.92|434.92|21
1722328920000|2024-07-30 08:42:00|436.98|434.98|437.27|435.27|437.27|435.27|436.95|434.95|25
1722328930000|2024-07-30 08:42:10|437.25|435.25|437.29|435.29|437.29|435.29|437.25|435.25|7
1722328940000|2024-07-30 08:42:20|437.26|435.26|437.34|435.34|437.34|435.34|437.26|435.26|4
1722328970000|2024-07-30 08:42:50|437.36|435.36|437.34|435.34|437.36|435.36|437.34|435.34|2
1722328980000|2024-07-30 08:43:00|437.19|435.19|436.96|434.96|437.19|435.19|436.95|434.95|18
1722328990000|2024-07-30 08:43:10|436.97|434.97|436.97|434.97|436.97|434.97|436.95|434.95|5
1722329000000|2024-07-30 08:43:20|437.07|435.07|437.03|435.03|437.1|435.1|437.03|435.03|9
1722329010000|2024-07-30 08:43:30|437.04|435.04|436.9|434.9|437.06|435.06|436.9|434.9|14
1722329020000|2024-07-30 08:43:40|436.89|434.89|436.89|434.89|436.89|434.89|436.83|434.83|22
1722329030000|2024-07-30 08:43:50|436.87|434.87|437.05|435.05|437.09|435.09|436.87|434.87|10
1722329040000|2024-07-30 08:44:00|437.06|435.06|436.95|434.95|437.06|435.06|436.95|434.95|24
1722329050000|2024-07-30 08:44:10|436.97|434.97|436.99|434.99|437.01|435.01|436.94|434.94|14
1722329060000|2024-07-30 08:44:20|436.98|434.98|437.01|435.01|437.01|435.01|436.95|434.95|9
1722329070000|2024-07-30 08:44:30|437|435|437.01|435.01|437.01|435.01|437|435|2
1722329080000|2024-07-30 08:44:40|437.02|435.02|437.01|435.01|437.02|435.02|436.99|434.99|9
1722329090000|2024-07-30 08:44:50|437|435|437.01|435.01|437.02|435.02|437|435|4
1722329100000|2024-07-30 08:45:00|437.02|435.02|436.98|434.98|437.15|435.15|436.94|434.94|20
1722329110000|2024-07-30 08:45:10|437|435|437.06|435.06|437.22|435.22|437|435|13
1722329120000|2024-07-30 08:45:20|437.07|435.07|436.71|434.71|437.07|435.07|436.67|434.67|16
1722329130000|2024-07-30 08:45:30|436.7|434.7|436.64|434.64|436.75|434.75|436.62|434.62|20
1722329140000|2024-07-30 08:45:40|436.62|434.62|436.89|434.89|436.89|434.89|436.59|434.59|16
1722329150000|2024-07-30 08:45:50|437.03|435.03|437.35|435.35|437.43|435.43|437.03|435.03|27
1722329160000|2024-07-30 08:46:00|437.36|435.36|437.48|435.48|437.52|435.52|437.35|435.35|24
1722329170000|2024-07-30 08:46:10|437.46|435.46|437.48|435.48|437.48|435.48|437.44|435.44|19
1722329180000|2024-07-30 08:46:20|437.5|435.5|437.4|435.4|437.53|435.53|437.39|435.39|26
1722329190000|2024-07-30 08:46:30|437.41|435.41|437.18|435.18|437.41|435.41|437.18|435.18|21
1722329200000|2024-07-30 08:46:40|437.11|435.11|437.25|435.25|437.28|435.28|437.06|435.06|21
1722329210000|2024-07-30 08:46:50|437.26|435.26|437.3|435.3|437.3|435.3|437.24|435.24|11
1722329230000|2024-07-30 08:47:10|437.28|435.28|437.47|435.47|437.47|435.47|437.26|435.26|14
1722329240000|2024-07-30 08:47:20|437.43|435.43|437.47|435.47|437.48|435.48|437.43|435.43|16
1722329250000|2024-07-30 08:47:30|437.46|435.46|437.59|435.59|437.59|435.59|437.44|435.44|16
1722329260000|2024-07-30 08:47:40|437.6|435.6|437.79|435.79|437.79|435.79|437.6|435.6|10
1722329270000|2024-07-30 08:47:50|437.81|435.81|437.82|435.82|437.83|435.83|437.81|435.81|4
1722329280000|2024-07-30 08:48:00|437.83|435.83|437.86|435.86|437.86|435.86|437.82|435.82|6
1722329290000|2024-07-30 08:48:10|437.87|435.87|438.34|436.34|438.34|436.34|437.87|435.87|19
1722329300000|2024-07-30 08:48:20|438.41|436.41|438.45|436.45|438.52|436.52|438.4|436.4|9
1722329310000|2024-07-30 08:48:30|438.47|436.47|438.4|436.4|438.5|436.5|438.4|436.4|17
1722329320000|2024-07-30 08:48:40|438.41|436.41|438.4|436.4|438.41|436.41|438.39|436.39|8
1722329330000|2024-07-30 08:48:50|438.27|436.27|438.47|436.47|438.48|436.48|438.25|436.25|15
1722329340000|2024-07-30 08:49:00|438.48|436.48|438.53|436.53|438.55|436.55|438.46|436.46|21
1722329350000|2024-07-30 08:49:10|438.54|436.54|438.56|436.56|438.56|436.56|438.47|436.47|15
1722329360000|2024-07-30 08:49:20|438.57|436.57|438.69|436.69|438.83|436.83|438.57|436.57|25
1722329370000|2024-07-30 08:49:30|438.68|436.68|438.48|436.48|438.69|436.69|438.48|436.48|17
1722329380000|2024-07-30 08:49:40|438.46|436.46|438.38|436.38|438.49|436.49|438.37|436.37|18
1722329390000|2024-07-30 08:49:50|438.37|436.37|438.49|436.49|438.49|436.49|438.37|436.37|20
1722329400000|2024-07-30 08:50:00|438.46|436.46|438.46|436.46|438.46|436.46|438.37|436.37|23
1722329410000|2024-07-30 08:50:10|438.44|436.44|438.46|436.46|438.48|436.48|438.36|436.36|17
1722329420000|2024-07-30 08:50:20|438.45|436.45|438.34|436.34|438.45|436.45|438.34|436.34|5
1722329430000|2024-07-30 08:50:30|438.33|436.33|438.22|436.22|438.33|436.33|438.15|436.15|16
1722329440000|2024-07-30 08:50:40|438.24|436.24|437.99|435.99|438.24|436.24|437.94|435.94|17
1722329450000|2024-07-30 08:50:50|437.98|435.98|437.99|435.99|438.01|436.01|437.74|435.74|25
1722329460000|2024-07-30 08:51:00|438.01|436.01|437.59|435.59|438.09|436.09|437.59|435.59|26
1722329470000|2024-07-30 08:51:10|437.52|435.52|437.21|435.21|437.52|435.52|437.19|435.19|24
1722329480000|2024-07-30 08:51:20|437.22|435.22|437.33|435.33|437.33|435.33|437.18|435.18|11
1722329490000|2024-07-30 08:51:30|437.3|435.3|437.41|435.41|437.42|435.42|437.3|435.3|17
1722329500000|2024-07-30 08:51:40|437.36|435.36|437.43|435.43|437.44|435.44|437.35|435.35|19
1722329510000|2024-07-30 08:51:50|437.45|435.45|437.41|435.41|437.49|435.49|437.4|435.4|16
1722329520000|2024-07-30 08:52:00|437.44|435.44|437.45|435.45|437.5|435.5|437.41|435.41|14
1722329530000|2024-07-30 08:52:10|437.43|435.43|437.4|435.4|437.53|435.53|437.37|435.37|22
1722329540000|2024-07-30 08:52:20|437.37|435.37|437.43|435.43|437.43|435.43|437.37|435.37|4
1722329550000|2024-07-30 08:52:30|437.38|435.38|437.26|435.26|437.38|435.38|437.25|435.25|4
1722329560000|2024-07-30 08:52:40|437.25|435.25|437.21|435.21|437.25|435.25|437.21|435.21|7
1722329570000|2024-07-30 08:52:50|437.24|435.24|437.21|435.21|437.25|435.25|437.21|435.21|7
1722329580000|2024-07-30 08:53:00|437.22|435.22|437.23|435.23|437.24|435.24|437.21|435.21|6
1722329590000|2024-07-30 08:53:10|437.22|435.22|437.23|435.23|437.24|435.24|437.16|435.16|21
1722329600000|2024-07-30 08:53:20|437.25|435.25|437.25|435.25|437.25|435.25|437.21|435.21|20
1722329610000|2024-07-30 08:53:30|437.22|435.22|437.22|435.22|437.24|435.24|437.07|435.07|18
1722329620000|2024-07-30 08:53:40|437.2|435.2|437.22|435.22|437.22|435.22|437.17|435.17|12
1722329630000|2024-07-30 08:53:50|437.2|435.2|437.1|435.1|437.21|435.21|437.07|435.07|22
1722329640000|2024-07-30 08:54:00|437.11|435.11|437.11|435.11|437.2|435.2|437.08|435.08|17
1722329650000|2024-07-30 08:54:10|437.12|435.12|437.2|435.2|437.22|435.22|437.07|435.07|20
1722329660000|2024-07-30 08:54:20|437.21|435.21|437.13|435.13|437.22|435.22|437.13|435.13|24
1722329670000|2024-07-30 08:54:30|437.09|435.09|436.75|434.75|437.09|435.09|436.72|434.72|15
1722329680000|2024-07-30 08:54:40|436.72|434.72|436.78|434.78|436.95|434.95|436.72|434.72|23
1722329690000|2024-07-30 08:54:50|436.79|434.79|436.79|434.79|436.86|434.86|436.74|434.74|20
1722329700000|2024-07-30 08:55:00|436.81|434.81|436.87|434.87|436.91|434.91|436.81|434.81|15
1722329710000|2024-07-30 08:55:10|436.88|434.88|436.95|434.95|436.96|434.96|436.84|434.84|19
1722329720000|2024-07-30 08:55:20|436.96|434.96|436.86|434.86|436.97|434.97|436.86|434.86|11
1722329730000|2024-07-30 08:55:30|436.87|434.87|436.95|434.95|437|435|436.87|434.87|28
1722329740000|2024-07-30 08:55:40|436.94|434.94|436.93|434.93|436.99|434.99|436.92|434.92|17
1722329750000|2024-07-30 08:55:50|436.89|434.89|436.87|434.87|436.95|434.95|436.85|434.85|9
1722329760000|2024-07-30 08:56:00|436.88|434.88|436.86|434.86|436.94|434.94|436.84|434.84|19
1722329770000|2024-07-30 08:56:10|436.87|434.87|436.83|434.83|436.87|434.87|436.8|434.8|12
1722329780000|2024-07-30 08:56:20|436.86|434.86|436.89|434.89|436.95|434.95|436.86|434.86|12
1722329790000|2024-07-30 08:56:30|436.88|434.88|436.78|434.78|436.88|434.88|436.77|434.77|8
1722329800000|2024-07-30 08:56:40|436.77|434.77|436.59|434.59|436.83|434.83|436.57|434.57|29
1722329810000|2024-07-30 08:56:50|436.55|434.55|436.39|434.39|436.57|434.57|436.36|434.36|25
1722329820000|2024-07-30 08:57:00|436.38|434.38|436.27|434.27|436.41|434.41|436.22|434.22|21
1722329830000|2024-07-30 08:57:10|436.28|434.28|436.22|434.22|436.28|434.28|436.14|434.14|25
1722329840000|2024-07-30 08:57:20|436.24|434.24|436.33|434.33|436.42|434.42|436.22|434.22|30
1722329850000|2024-07-30 08:57:30|436.32|434.32|436.27|434.27|436.33|434.33|436.1|434.1|24
1722329860000|2024-07-30 08:57:40|436.26|434.26|436.22|434.22|436.3|434.3|436.19|434.19|21
1722329870000|2024-07-30 08:57:50|436.23|434.23|436.37|434.37|436.37|434.37|436.19|434.19|18
1722329880000|2024-07-30 08:58:00|436.38|434.38|436.4|434.4|436.4|434.4|436.35|434.35|10
1722329890000|2024-07-30 08:58:10|436.35|434.35|436.36|434.36|436.36|434.36|436.28|434.28|27
1722329900000|2024-07-30 08:58:20|436.35|434.35|436.3|434.3|436.35|434.35|436.29|434.29|14
1722329910000|2024-07-30 08:58:30|436.1|434.1|436.17|434.17|436.18|434.18|436.06|434.06|15
1722329920000|2024-07-30 08:58:40|436.18|434.18|436.17|434.17|436.23|434.23|436.13|434.13|19
1722329930000|2024-07-30 08:58:50|436.14|434.14|436.19|434.19|436.22|434.22|436.11|434.11|20
1722329940000|2024-07-30 08:59:00|436.18|434.18|436.23|434.23|436.23|434.23|436.05|434.05|20
1722329950000|2024-07-30 08:59:10|436.2|434.2|436.44|434.44|436.44|434.44|436.2|434.2|15
1722329960000|2024-07-30 08:59:20|436.53|434.53|436.33|434.33|436.57|434.57|436.33|434.33|8
1722329970000|2024-07-30 08:59:30|436.35|434.35|436.26|434.26|436.36|434.36|436.24|434.24|17
1722329980000|2024-07-30 08:59:40|436.24|434.24|436.04|434.04|436.31|434.31|436.04|434.04|22
1722329990000|2024-07-30 08:59:50|436.05|434.05|435.97|433.97|436.05|434.05|435.93|433.93|24
1722330000000|2024-07-30 09:00:00|435.96|433.96|436.11|434.11|436.11|434.11|435.95|433.95|21
1722330010000|2024-07-30 09:00:10|436.15|434.15|436.28|434.28|436.28|434.28|436.15|434.15|23
1722330020000|2024-07-30 09:00:20|436.29|434.29|436.66|434.66|436.68|434.68|436.29|434.29|26
1722330030000|2024-07-30 09:00:30|436.76|434.76|436.78|434.78|436.81|434.81|436.74|434.74|14
1722330040000|2024-07-30 09:00:40|436.79|434.79|436.87|434.87|436.89|434.89|436.75|434.75|22
1722330050000|2024-07-30 09:00:50|436.89|434.89|436.94|434.94|436.94|434.94|436.84|434.84|14
1722330060000|2024-07-30 09:01:00|436.95|434.95|437.05|435.05|437.06|435.06|436.93|434.93|12
1722330070000|2024-07-30 09:01:10|437.06|435.06|437.37|435.37|437.39|435.39|437.06|435.06|19
1722330080000|2024-07-30 09:01:20|437.35|435.35|437.2|435.2|437.36|435.36|437.16|435.16|13
1722330090000|2024-07-30 09:01:30|437.21|435.21|437.28|435.28|437.29|435.29|437.21|435.21|5
1722330100000|2024-07-30 09:01:40|437.27|435.27|437.27|435.27|437.28|435.28|437.25|435.25|9
1722330110000|2024-07-30 09:01:50|437.28|435.28|436.99|434.99|437.3|435.3|436.99|434.99|14
1722330120000|2024-07-30 09:02:00|436.98|434.98|437.14|435.14|437.14|435.14|436.85|434.85|26
1722330130000|2024-07-30 09:02:10|437.15|435.15|437.37|435.37|437.37|435.37|437.13|435.13|25
1722330140000|2024-07-30 09:02:20|437.36|435.36|437.74|435.74|437.74|435.74|437.36|435.36|15
1722330160000|2024-07-30 09:02:40|437.75|435.75|438.21|436.21|438.22|436.22|437.75|435.75|14
1722330170000|2024-07-30 09:02:50|438.22|436.22|438.09|436.09|438.23|436.23|438.09|436.09|13
1722330180000|2024-07-30 09:03:00|438.08|436.08|438.08|436.08|438.11|436.11|437.97|435.97|19
1722330190000|2024-07-30 09:03:10|438.07|436.07|438.24|436.24|438.34|436.34|438.07|436.07|25
1722330200000|2024-07-30 09:03:20|438.38|436.38|438.41|436.41|438.44|436.44|438.27|436.27|27
1722330210000|2024-07-30 09:03:30|438.45|436.45|438.15|436.15|438.47|436.47|438.13|436.13|20
1722330220000|2024-07-30 09:03:40|438.18|436.18|438.16|436.16|438.29|436.29|438.15|436.15|18
1722330230000|2024-07-30 09:03:50|438.19|436.19|438.36|436.36|438.41|436.41|438.19|436.19|24
1722330240000|2024-07-30 09:04:00|438.3|436.3|438.43|436.43|438.43|436.43|438.29|436.29|11
1722330250000|2024-07-30 09:04:10|438.38|436.38|438.43|436.43|438.43|436.43|438.37|436.37|12
1722330260000|2024-07-30 09:04:20|438.45|436.45|438.54|436.54|438.55|436.55|438.44|436.44|23
1722330270000|2024-07-30 09:04:30|438.53|436.53|438.53|436.53|438.55|436.55|438.47|436.47|9
1722330280000|2024-07-30 09:04:40|438.44|436.44|438.45|436.45|438.49|436.49|438.35|436.35|22
1722330290000|2024-07-30 09:04:50|438.38|436.38|438.61|436.61|438.61|436.61|438.37|436.37|22
1722330300000|2024-07-30 09:05:00|438.56|436.56|438.58|436.58|438.62|436.62|438.43|436.43|18
1722330310000|2024-07-30 09:05:10|438.59|436.59|438.63|436.63|438.63|436.63|438.59|436.59|3
1722330330000|2024-07-30 09:05:30|438.58|436.58|438.58|436.58|438.63|436.63|438.58|436.58|6
1722330340000|2024-07-30 09:05:40|438.34|436.34|437.91|435.91|438.34|436.34|437.9|435.9|17
1722330350000|2024-07-30 09:05:50|437.88|435.88|437.69|435.69|437.88|435.88|437.5|435.5|20
1722330360000|2024-07-30 09:06:00|437.66|435.66|437.82|435.82|437.82|435.82|437.61|435.61|29
1722330370000|2024-07-30 09:06:10|437.8|435.8|437.88|435.88|437.88|435.88|437.77|435.77|11
1722330380000|2024-07-30 09:06:20|437.87|435.87|438.1|436.1|438.1|436.1|437.85|435.85|23
1722330390000|2024-07-30 09:06:30|438.29|436.29|438.36|436.36|438.4|436.4|438.29|436.29|21
1722330400000|2024-07-30 09:06:40|438.39|436.39|438.55|436.55|438.57|436.57|438.39|436.39|11
1722330410000|2024-07-30 09:06:50|438.57|436.57|438.54|436.54|438.61|436.61|438.37|436.37|19
1722330420000|2024-07-30 09:07:00|438.17|436.17|438.02|436.02|438.17|436.17|437.95|435.95|30
1722330430000|2024-07-30 09:07:10|438.01|436.01|437.91|435.91|438.01|436.01|437.9|435.9|15
1722330440000|2024-07-30 09:07:20|437.92|435.92|437.68|435.68|437.92|435.92|437.68|435.68|19
1722330450000|2024-07-30 09:07:30|437.69|435.69|437.69|435.69|437.72|435.72|437.61|435.61|22
1722330460000|2024-07-30 09:07:40|437.77|435.77|437.83|435.83|437.84|435.84|437.71|435.71|29
1722330470000|2024-07-30 09:07:50|437.84|435.84|437.86|435.86|437.91|435.91|437.84|435.84|11
1722330480000|2024-07-30 09:08:00|437.87|435.87|437.83|435.83|437.88|435.88|437.75|435.75|25
1722330490000|2024-07-30 09:08:10|437.82|435.82|437.88|435.88|437.91|435.91|437.82|435.82|16
1722330500000|2024-07-30 09:08:20|437.94|435.94|437.89|435.89|438.05|436.05|437.89|435.89|17
1722330510000|2024-07-30 09:08:30|437.88|435.88|437.83|435.83|437.94|435.94|437.83|435.83|19
1722330520000|2024-07-30 09:08:40|437.84|435.84|437.9|435.9|437.93|435.93|437.84|435.84|17
1722330530000|2024-07-30 09:08:50|437.92|435.92|437.91|435.91|437.93|435.93|437.91|435.91|8
1722330540000|2024-07-30 09:09:00|437.9|435.9|438.18|436.18|438.2|436.2|437.9|435.9|16
1722330550000|2024-07-30 09:09:10|438.19|436.19|438.28|436.28|438.3|436.3|438.19|436.19|16
1722330560000|2024-07-30 09:09:20|438.29|436.29|438.26|436.26|438.29|436.29|438.18|436.18|20
1722330570000|2024-07-30 09:09:30|438.28|436.28|438.21|436.21|438.28|436.28|438.17|436.17|9
1722330580000|2024-07-30 09:09:40|438.18|436.18|438.21|436.21|438.24|436.24|438.17|436.17|18
1722330590000|2024-07-30 09:09:50|438.2|436.2|438.18|436.18|438.2|436.2|438.13|436.13|18
1722330600000|2024-07-30 09:10:00|438.16|436.16|438.27|436.27|438.27|436.27|438.12|436.12|21
1722330610000|2024-07-30 09:10:10|438.22|436.22|438.29|436.29|438.29|436.29|438.17|436.17|15
1722330620000|2024-07-30 09:10:20|438.28|436.28|438.4|436.4|438.42|436.42|438.27|436.27|25
1722330630000|2024-07-30 09:10:30|438.39|436.39|438.39|436.39|438.4|436.4|438.35|436.35|11
1722330640000|2024-07-30 09:10:40|438.23|436.23|438.11|436.11|438.23|436.23|438.06|436.06|17
1722330650000|2024-07-30 09:10:50|438.1|436.1|438.11|436.11|438.15|436.15|438.06|436.06|20
1722330660000|2024-07-30 09:11:00|438.05|436.05|438.07|436.07|438.09|436.09|438.05|436.05|13
1722330670000|2024-07-30 09:11:10|438.06|436.06|438.43|436.43|438.43|436.43|438.05|436.05|23
1722330680000|2024-07-30 09:11:20|438.44|436.44|438.58|436.58|438.58|436.58|438.42|436.42|25
1722330690000|2024-07-30 09:11:30|438.55|436.55|438.58|436.58|438.58|436.58|438.55|436.55|7
1722330710000|2024-07-30 09:11:50|438.59|436.59|438.58|436.58|438.62|436.62|438.58|436.58|8
1722330720000|2024-07-30 09:12:00|438.62|436.62|438.49|436.49|438.63|436.63|438.44|436.44|11
1722330730000|2024-07-30 09:12:10|438.5|436.5|438.65|436.65|438.65|436.65|438.5|436.5|13
1722330740000|2024-07-30 09:12:20|438.63|436.63|438.65|436.65|438.65|436.65|438.63|436.63|2
1722330750000|2024-07-30 09:12:30|438.63|436.63|438.68|436.68|438.68|436.68|438.63|436.63|6
1722330760000|2024-07-30 09:12:40|438.69|436.69|438.78|436.78|438.78|436.78|438.66|436.66|9
1722330770000|2024-07-30 09:12:50|438.79|436.79|438.83|436.83|438.85|436.85|438.78|436.78|5
1722330780000|2024-07-30 09:13:00|438.79|436.79|438.83|436.83|438.83|436.83|438.73|436.73|10
1722330790000|2024-07-30 09:13:10|438.84|436.84|438.96|436.96|439.01|437.01|438.84|436.84|6
1722330800000|2024-07-30 09:13:20|439|437|439.02|437.02|439.03|437.03|439|437|5
1722330810000|2024-07-30 09:13:30|439.04|437.04|439.2|437.2|439.3|437.3|439.04|437.04|6
1722330820000|2024-07-30 09:13:40|439.21|437.21|439.15|437.15|439.31|437.31|439.15|437.15|13
1722330830000|2024-07-30 09:13:50|439.14|437.14|439.23|437.23|439.23|437.23|439.07|437.07|11
1722330840000|2024-07-30 09:14:00|439.28|437.28|439.32|437.32|439.32|437.32|439.19|437.19|15
1722330850000|2024-07-30 09:14:10|439.35|437.35|439.72|437.72|439.72|437.72|439.35|437.35|13
1722330860000|2024-07-30 09:14:20|439.75|437.75|439.72|437.72|439.75|437.75|439.72|437.72|2
1722330870000|2024-07-30 09:14:30|439.77|437.77|439.95|437.95|439.97|437.97|439.77|437.77|9
1722330880000|2024-07-30 09:14:40|439.91|437.91|439.95|437.95|440|438|439.91|437.91|8
1722330890000|2024-07-30 09:14:50|440.01|438.01|439.95|437.95|440.01|438.01|439.95|437.95|8
1722330900000|2024-07-30 09:15:00|439.81|437.81|439.91|437.91|439.92|437.92|439.76|437.76|10
1722330910000|2024-07-30 09:15:10|439.81|437.81|439.78|437.78|439.82|437.82|439.73|437.73|17
1722330920000|2024-07-30 09:15:20|439.81|437.81|439.74|437.74|439.87|437.87|439.73|437.73|25
1722330930000|2024-07-30 09:15:30|439.75|437.75|439.82|437.82|439.82|437.82|439.75|437.75|12
1722330940000|2024-07-30 09:15:40|439.8|437.8|439.76|437.76|439.8|437.8|439.72|437.72|16
1722330950000|2024-07-30 09:15:50|439.77|437.77|439.57|437.57|439.77|437.77|439.53|437.53|18
1722330960000|2024-07-30 09:16:00|439.56|437.56|439.26|437.26|439.56|437.56|439.23|437.23|20
1722330970000|2024-07-30 09:16:10|439.38|437.38|439.27|437.27|439.38|437.38|439.24|437.24|21
1722330980000|2024-07-30 09:16:20|439.25|437.25|439.06|437.06|439.37|437.37|439.04|437.04|21
1722330990000|2024-07-30 09:16:30|438.9|436.9|438.63|436.63|438.96|436.96|438.61|436.61|25
1722331000000|2024-07-30 09:16:40|438.64|436.64|438.65|436.65|438.72|436.72|438.44|436.44|26
1722331010000|2024-07-30 09:16:50|438.68|436.68|438.71|436.71|438.79|436.79|438.65|436.65|22
1722331020000|2024-07-30 09:17:00|438.72|436.72|438.93|436.93|438.93|436.93|438.59|436.59|29
1722331030000|2024-07-30 09:17:10|438.94|436.94|438.77|436.77|439.02|437.02|438.72|436.72|19
1722331040000|2024-07-30 09:17:20|438.6|436.6|438.52|436.52|438.6|436.6|438.48|436.48|19
1722331050000|2024-07-30 09:17:30|438.51|436.51|438.62|436.62|438.62|436.62|438.45|436.45|19
1722331060000|2024-07-30 09:17:40|438.58|436.58|438.58|436.58|438.58|436.58|438.49|436.49|17
1722331070000|2024-07-30 09:17:50|438.57|436.57|438.59|436.59|438.62|436.62|438.57|436.57|13
1722331080000|2024-07-30 09:18:00|438.58|436.58|438.8|436.8|438.81|436.81|438.55|436.55|17
1722331090000|2024-07-30 09:18:10|438.81|436.81|438.84|436.84|438.85|436.85|438.77|436.77|14
1722331100000|2024-07-30 09:18:20|438.8|436.8|438.87|436.87|438.91|436.91|438.78|436.78|18
1722331110000|2024-07-30 09:18:30|438.86|436.86|438.68|436.68|438.91|436.91|438.68|436.68|23
1722331120000|2024-07-30 09:18:40|438.67|436.67|438.59|436.59|438.67|436.67|438.59|436.59|23
1722331130000|2024-07-30 09:18:50|438.62|436.62|438.64|436.64|438.65|436.65|438.55|436.55|18
1722331140000|2024-07-30 09:19:00|438.69|436.69|438.69|436.69|438.77|436.77|438.69|436.69|29
1722331150000|2024-07-30 09:19:10|438.7|436.7|438.82|436.82|438.84|436.84|438.7|436.7|16
1722331160000|2024-07-30 09:19:20|438.8|436.8|438.7|436.7|438.83|436.83|438.7|436.7|10
1722331170000|2024-07-30 09:19:30|438.69|436.69|438.72|436.72|438.75|436.75|438.68|436.68|22
1722331180000|2024-07-30 09:19:40|438.73|436.73|439.02|437.02|439.1|437.1|438.73|436.73|21
1722331190000|2024-07-30 09:19:50|439.05|437.05|439.09|437.09|439.18|437.18|438.98|436.98|21
1722331200000|2024-07-30 09:20:00|439.06|437.06|438.93|436.93|439.06|437.06|438.93|436.93|13
1722331210000|2024-07-30 09:20:10|438.85|436.85|438.84|436.84|438.88|436.88|438.84|436.84|11
1722331220000|2024-07-30 09:20:20|438.85|436.85|438.89|436.89|438.9|436.9|438.82|436.82|8
1722331230000|2024-07-30 09:20:30|438.91|436.91|439.23|437.23|439.23|437.23|438.91|436.91|23
1722331240000|2024-07-30 09:20:40|439.24|437.24|439.68|437.68|439.68|437.68|439.24|437.24|17
1722331250000|2024-07-30 09:20:50|439.67|437.67|439.52|437.52|439.67|437.67|439.49|437.49|18
1722331260000|2024-07-30 09:21:00|439.51|437.51|439.13|437.13|439.51|437.51|439.04|437.04|29
1722331270000|2024-07-30 09:21:10|439.12|437.12|439.15|437.15|439.2|437.2|439.08|437.08|19
1722331280000|2024-07-30 09:21:20|439.19|437.19|439.53|437.53|439.6|437.6|439.19|437.19|20
1722331290000|2024-07-30 09:21:30|439.52|437.52|439.56|437.56|439.7|437.7|439.51|437.51|22
1722331300000|2024-07-30 09:21:40|439.55|437.55|439.5|437.5|439.55|437.55|439.36|437.36|22
1722331310000|2024-07-30 09:21:50|439.48|437.48|439.27|437.27|439.48|437.48|439.27|437.27|20
1722331320000|2024-07-30 09:22:00|439.26|437.26|439.29|437.29|439.36|437.36|439.25|437.25|20
1722331330000|2024-07-30 09:22:10|439.28|437.28|439.28|437.28|439.31|437.31|439.26|437.26|18
1722331340000|2024-07-30 09:22:20|439.26|437.26|439.3|437.3|439.36|437.36|439.15|437.15|23
1722331350000|2024-07-30 09:22:30|439.29|437.29|439.17|437.17|439.29|437.29|439.15|437.15|18
1722331360000|2024-07-30 09:22:40|439.15|437.15|439.02|437.02|439.15|437.15|438.97|436.97|16
1722331370000|2024-07-30 09:22:50|439.01|437.01|438.96|436.96|439.01|437.01|438.94|436.94|12
1722331380000|2024-07-30 09:23:00|439|437|438.78|436.78|439.04|437.04|438.78|436.78|19
1722331390000|2024-07-30 09:23:10|438.88|436.88|439.01|437.01|439.04|437.04|438.84|436.84|21
1722331400000|2024-07-30 09:23:20|439|437|438.95|436.95|439.01|437.01|438.95|436.95|19
1722331410000|2024-07-30 09:23:30|438.89|436.89|438.91|436.91|438.93|436.93|438.88|436.88|15
1722331420000|2024-07-30 09:23:40|438.92|436.92|438.98|436.98|438.99|436.99|438.89|436.89|21
1722331430000|2024-07-30 09:23:50|438.97|436.97|438.91|436.91|438.98|436.98|438.89|436.89|20
1722331440000|2024-07-30 09:24:00|438.89|436.89|438.84|436.84|438.91|436.91|438.76|436.76|20
1722331450000|2024-07-30 09:24:10|438.83|436.83|438.96|436.96|439.07|437.07|438.81|436.81|22
1722331460000|2024-07-30 09:24:20|438.99|436.99|438.99|436.99|439.05|437.05|438.97|436.97|24
1722331470000|2024-07-30 09:24:30|438.97|436.97|438.92|436.92|439.03|437.03|438.87|436.87|21
1722331480000|2024-07-30 09:24:40|438.86|436.86|438.8|436.8|438.9|436.9|438.75|436.75|20
1722331490000|2024-07-30 09:24:50|438.81|436.81|438.87|436.87|439.01|437.01|438.81|436.81|27
1722331500000|2024-07-30 09:25:00|438.88|436.88|438.89|436.89|438.94|436.94|438.85|436.85|19
1722331510000|2024-07-30 09:25:10|438.92|436.92|438.79|436.79|438.92|436.92|438.77|436.77|22
1722331520000|2024-07-30 09:25:20|438.83|436.83|439.07|437.07|439.07|437.07|438.8|436.8|19
1722331530000|2024-07-30 09:25:30|439.08|437.08|439.07|437.07|439.08|437.08|439.07|437.07|2
1722331540000|2024-07-30 09:25:40|439.08|437.08|439.32|437.32|439.33|437.33|439.08|437.08|18
1722331550000|2024-07-30 09:25:50|439.31|437.31|439.3|437.3|439.31|437.31|439.29|437.29|5
1722331560000|2024-07-30 09:26:00|439.26|437.26|439.06|437.06|439.27|437.27|439.05|437.05|11
1722331570000|2024-07-30 09:26:10|439.07|437.07|439.03|437.03|439.08|437.08|439.03|437.03|8
1722331580000|2024-07-30 09:26:20|439.04|437.04|439.16|437.16|439.18|437.18|439.04|437.04|11
1722331590000|2024-07-30 09:26:30|439.15|437.15|439.09|437.09|439.15|437.15|439.07|437.07|9
1722331600000|2024-07-30 09:26:40|439.08|437.08|439.15|437.15|439.17|437.17|439.08|437.08|19
1722331610000|2024-07-30 09:26:50|439.11|437.11|438.98|436.98|439.14|437.14|438.97|436.97|12
1722331620000|2024-07-30 09:27:00|439.05|437.05|439.17|437.17|439.21|437.21|439.03|437.03|10
1722331630000|2024-07-30 09:27:10|439.18|437.18|439.18|437.18|439.18|437.18|439.17|437.17|7
1722331640000|2024-07-30 09:27:20|439.17|437.17|439.2|437.2|439.2|437.2|439.17|437.17|11
1722331670000|2024-07-30 09:27:50|439.25|437.25|439.3|437.3|439.31|437.31|439.25|437.25|4
1722331680000|2024-07-30 09:28:00|439.31|437.31|439.3|437.3|439.35|437.35|439.27|437.27|12
1722331690000|2024-07-30 09:28:10|439.35|437.35|439.28|437.28|439.35|437.35|439.28|437.28|6
1722331700000|2024-07-30 09:28:20|439.2|437.2|439.09|437.09|439.2|437.2|439.09|437.09|9
1722331710000|2024-07-30 09:28:30|439.05|437.05|438.87|436.87|439.05|437.05|438.87|436.87|19
1722331720000|2024-07-30 09:28:40|438.88|436.88|438.86|436.86|438.9|436.9|438.86|436.86|15
1722331730000|2024-07-30 09:28:50|438.87|436.87|438.87|436.87|438.93|436.93|438.86|436.86|16
1722331740000|2024-07-30 09:29:00|438.86|436.86|438.72|436.72|438.88|436.88|438.72|436.72|16
1722331750000|2024-07-30 09:29:10|438.71|436.71|438.49|436.49|438.71|436.71|438.45|436.45|17
1722331760000|2024-07-30 09:29:20|438.5|436.5|438.63|436.63|438.64|436.64|438.47|436.47|21
1722331770000|2024-07-30 09:29:30|438.65|436.65|438.91|436.91|438.91|436.91|438.65|436.65|13
1722331780000|2024-07-30 09:29:40|438.9|436.9|439.16|437.16|439.17|437.17|438.88|436.88|16
1722331790000|2024-07-30 09:29:50|439.15|437.15|439.15|437.15|439.15|437.15|439.11|437.11|12
1722331800000|2024-07-30 09:30:00|439.17|437.17|439.23|437.23|439.23|437.23|439.15|437.15|14
1722331810000|2024-07-30 09:30:10|439.25|437.25|439.3|437.3|439.3|437.3|439.25|437.25|18
1722331820000|2024-07-30 09:30:20|439.26|437.26|439.03|437.03|439.26|437.26|439.03|437.03|21
1722331830000|2024-07-30 09:30:30|438.97|436.97|438.83|436.83|438.97|436.97|438.83|436.83|20
1722331840000|2024-07-30 09:30:40|438.81|436.81|438.61|436.61|438.82|436.82|438.61|436.61|21
1722331850000|2024-07-30 09:30:50|438.6|436.6|438.61|436.61|438.69|436.69|438.58|436.58|20
1722331860000|2024-07-30 09:31:00|438.6|436.6|438.52|436.52|438.62|436.62|438.52|436.52|18
1722331870000|2024-07-30 09:31:10|438.53|436.53|438.53|436.53|438.55|436.55|438.52|436.52|16
1722331880000|2024-07-30 09:31:20|438.54|436.54|438.65|436.65|438.74|436.74|438.52|436.52|18
1722331890000|2024-07-30 09:31:30|438.64|436.64|438.52|436.52|438.73|436.73|438.52|436.52|21
1722331900000|2024-07-30 09:31:40|438.55|436.55|438.5|436.5|438.6|436.6|438.46|436.46|16
1722331910000|2024-07-30 09:31:50|438.58|436.58|438.54|436.54|438.58|436.58|438.52|436.52|16
1722331920000|2024-07-30 09:32:00|438.52|436.52|438.54|436.54|438.58|436.58|438.52|436.52|14
1722331930000|2024-07-30 09:32:10|438.55|436.55|438.47|436.47|438.58|436.58|438.45|436.45|16
1722331940000|2024-07-30 09:32:20|438.46|436.46|438.36|436.36|438.47|436.47|438.34|436.34|12
1722331950000|2024-07-30 09:32:30|438.35|436.35|438.45|436.45|438.55|436.55|438.3|436.3|19
1722331960000|2024-07-30 09:32:40|438.46|436.46|438.34|436.34|438.51|436.51|438.33|436.33|21
1722331970000|2024-07-30 09:32:50|438.35|436.35|438.41|436.41|438.53|436.53|438.34|436.34|23
1722331980000|2024-07-30 09:33:00|438.42|436.42|438.47|436.47|438.47|436.47|438.41|436.41|18
1722331990000|2024-07-30 09:33:10|438.54|436.54|438.49|436.49|438.54|436.54|438.44|436.44|21
1722332000000|2024-07-30 09:33:20|438.48|436.48|438.47|436.47|438.55|436.55|438.44|436.44|19
1722332010000|2024-07-30 09:33:30|438.46|436.46|438.5|436.5|438.51|436.51|438.46|436.46|9
1722332020000|2024-07-30 09:33:40|438.47|436.47|438.48|436.48|438.52|436.52|438.45|436.45|11
1722332030000|2024-07-30 09:33:50|438.49|436.49|438.52|436.52|438.52|436.52|438.41|436.41|12
1722332040000|2024-07-30 09:34:00|438.5|436.5|438.45|436.45|438.54|436.54|438.42|436.42|15
1722332050000|2024-07-30 09:34:10|438.47|436.47|438.39|436.39|438.47|436.47|438.36|436.36|15
1722332060000|2024-07-30 09:34:20|438.38|436.38|438.41|436.41|438.43|436.43|438.36|436.36|12
1722332070000|2024-07-30 09:34:30|438.4|436.4|438.38|436.38|438.4|436.4|438.35|436.35|13
1722332080000|2024-07-30 09:34:40|438.37|436.37|438.4|436.4|438.43|436.43|438.37|436.37|12
1722332090000|2024-07-30 09:34:50|438.41|436.41|438.34|436.34|438.48|436.48|438.34|436.34|13
1722332100000|2024-07-30 09:35:00|438.35|436.35|438.39|436.39|438.41|436.41|438.32|436.32|17
1722332110000|2024-07-30 09:35:10|438.37|436.37|438.32|436.32|438.37|436.37|438.28|436.28|20
1722332120000|2024-07-30 09:35:20|438.33|436.33|438.36|436.36|438.36|436.36|438.33|436.33|3
1722332130000|2024-07-30 09:35:30|438.35|436.35|438.33|436.33|438.37|436.37|438.22|436.22|16
1722332140000|2024-07-30 09:35:40|438.31|436.31|438.44|436.44|438.84|436.84|438.31|436.31|24
1722332150000|2024-07-30 09:35:50|438.29|436.29|438.41|436.41|438.41|436.41|438.26|436.26|15
1722332160000|2024-07-30 09:36:00|438.38|436.38|438.47|436.47|438.48|436.48|438.37|436.37|12
1722332170000|2024-07-30 09:36:10|438.45|436.45|438.3|436.3|438.47|436.47|438.3|436.3|27
1722332180000|2024-07-30 09:36:20|438.31|436.31|438.25|436.25|438.36|436.36|438.25|436.25|17
1722332190000|2024-07-30 09:36:30|438.27|436.27|438.23|436.23|438.3|436.3|438.21|436.21|20
1722332200000|2024-07-30 09:36:40|438.24|436.24|438.19|436.19|438.24|436.24|438.18|436.18|27
1722332210000|2024-07-30 09:36:50|438.23|436.23|438.39|436.39|438.41|436.41|438.22|436.22|20
1722332220000|2024-07-30 09:37:00|438.38|436.38|438.31|436.31|438.41|436.41|438.27|436.27|15
1722332230000|2024-07-30 09:37:10|438.32|436.32|438.48|436.48|438.48|436.48|438.32|436.32|14
1722332240000|2024-07-30 09:37:20|438.47|436.47|438.45|436.45|438.47|436.47|438.26|436.26|30
1722332250000|2024-07-30 09:37:30|438.43|436.43|438.42|436.42|438.48|436.48|438.36|436.36|15
1722332260000|2024-07-30 09:37:40|438.45|436.45|438.51|436.51|438.55|436.55|438.36|436.36|15
1722332270000|2024-07-30 09:37:50|438.46|436.46|438.18|436.18|438.47|436.47|438.16|436.16|16
1722332280000|2024-07-30 09:38:00|438.19|436.19|438.16|436.16|438.29|436.29|438.14|436.14|26
1722332290000|2024-07-30 09:38:10|438.17|436.17|438.17|436.17|438.18|436.18|438.14|436.14|17
1722332300000|2024-07-30 09:38:20|438.15|436.15|438.13|436.13|438.22|436.22|438.09|436.09|24
1722332310000|2024-07-30 09:38:30|438.11|436.11|438.04|436.04|438.13|436.13|438.04|436.04|21
1722332320000|2024-07-30 09:38:40|438.02|436.02|438.13|436.13|438.14|436.14|438.01|436.01|16
1722332330000|2024-07-30 09:38:50|438.14|436.14|438.1|436.1|438.19|436.19|438.1|436.1|12
1722332340000|2024-07-30 09:39:00|438.12|436.12|438.07|436.07|438.13|436.13|437.92|435.92|10
1722332350000|2024-07-30 09:39:10|438.06|436.06|438.07|436.07|438.08|436.08|438.04|436.04|21
1722332360000|2024-07-30 09:39:20|438.08|436.08|437.94|435.94|438.09|436.09|437.93|435.93|15
1722332370000|2024-07-30 09:39:30|437.97|435.97|437.98|435.98|437.98|435.98|437.97|435.97|10
1722332380000|2024-07-30 09:39:40|437.94|435.94|437.96|435.96|437.96|435.96|437.91|435.91|21
1722332390000|2024-07-30 09:39:50|437.91|435.91|438|436|438|436|437.91|435.91|8
1722332400000|2024-07-30 09:40:00|437.98|435.98|437.78|435.78|437.98|435.98|437.78|435.78|13
1722332410000|2024-07-30 09:40:10|437.79|435.79|437.67|435.67|437.81|435.81|437.63|435.63|18
1722332420000|2024-07-30 09:40:20|437.61|435.61|437.74|435.74|437.81|435.81|437.61|435.61|15
1722332430000|2024-07-30 09:40:30|437.76|435.76|437.88|435.88|437.88|435.88|437.73|435.73|15
1722332440000|2024-07-30 09:40:40|437.87|435.87|437.97|435.97|437.99|435.99|437.87|435.87|17
1722332450000|2024-07-30 09:40:50|437.94|435.94|437.92|435.92|437.96|435.96|437.89|435.89|12
1722332460000|2024-07-30 09:41:00|437.91|435.91|437.91|435.91|437.94|435.94|437.9|435.9|13
1722332470000|2024-07-30 09:41:10|437.9|435.9|437.64|435.64|437.9|435.9|437.6|435.6|17
1722332480000|2024-07-30 09:41:20|437.65|435.65|437.66|435.66|437.74|435.74|437.62|435.62|21
1722332490000|2024-07-30 09:41:30|437.67|435.67|437.63|435.63|437.68|435.68|437.63|435.63|15
1722332500000|2024-07-30 09:41:40|437.64|435.64|437.89|435.89|437.93|435.93|437.64|435.64|17
1722332510000|2024-07-30 09:41:50|437.86|435.86|437.72|435.72|437.86|435.86|437.72|435.72|9
1722332520000|2024-07-30 09:42:00|437.68|435.68|437.65|435.65|437.7|435.7|437.62|435.62|27
1722332530000|2024-07-30 09:42:10|437.58|435.58|437.59|435.59|437.63|435.63|437.55|435.55|25
1722332540000|2024-07-30 09:42:20|437.6|435.6|437.56|435.56|437.6|435.6|437.49|435.49|22
1722332550000|2024-07-30 09:42:30|437.53|435.53|437.66|435.66|437.69|435.69|437.53|435.53|27
1722332560000|2024-07-30 09:42:40|437.63|435.63|437.62|435.62|437.66|435.66|437.58|435.58|21
1722332570000|2024-07-30 09:42:50|437.6|435.6|437.47|435.47|437.6|435.6|437.44|435.44|26
1722332580000|2024-07-30 09:43:00|437.49|435.49|437.74|435.74|437.74|435.74|437.48|435.48|21
1722332590000|2024-07-30 09:43:10|437.82|435.82|437.85|435.85|437.88|435.88|437.75|435.75|19
1722332600000|2024-07-30 09:43:20|437.86|435.86|438.04|436.04|438.04|436.04|437.81|435.81|28
1722332610000|2024-07-30 09:43:30|438.02|436.02|438.19|436.19|438.22|436.22|438.02|436.02|19
1722332620000|2024-07-30 09:43:40|438.2|436.2|438.26|436.26|438.26|436.26|438.18|436.18|17
1722332630000|2024-07-30 09:43:50|438.23|436.23|438.21|436.21|438.23|436.23|438.13|436.13|18
1722332640000|2024-07-30 09:44:00|438.2|436.2|438.07|436.07|438.24|436.24|438.07|436.07|20
1722332650000|2024-07-30 09:44:10|438.06|436.06|438.2|436.2|438.29|436.29|438.06|436.06|24
1722332660000|2024-07-30 09:44:20|438.22|436.22|438.26|436.26|438.26|436.26|438.17|436.17|20
1722332670000|2024-07-30 09:44:30|438.25|436.25|438.21|436.21|438.26|436.26|438.2|436.2|9
1722332680000|2024-07-30 09:44:40|438.23|436.23|438.31|436.31|438.31|436.31|438.22|436.22|18
1722332690000|2024-07-30 09:44:50|438.32|436.32|438.29|436.29|438.32|436.32|438.28|436.28|15
1722332700000|2024-07-30 09:45:00|438.27|436.27|438.11|436.11|438.27|436.27|438.09|436.09|19
1722332710000|2024-07-30 09:45:10|438.12|436.12|438.2|436.2|438.24|436.24|438.12|436.12|20
1722332720000|2024-07-30 09:45:20|438.19|436.19|438.27|436.27|438.29|436.29|438.19|436.19|20
1722332730000|2024-07-30 09:45:30|438.26|436.26|438.46|436.46|438.46|436.46|438.26|436.26|16
1722332740000|2024-07-30 09:45:40|438.4|436.4|438.21|436.21|438.4|436.4|438.14|436.14|20
1722332750000|2024-07-30 09:45:50|438.23|436.23|438.08|436.08|438.23|436.23|438.04|436.04|18
1722332760000|2024-07-30 09:46:00|438.07|436.07|438.14|436.14|438.21|436.21|438.03|436.03|24
1722332770000|2024-07-30 09:46:10|438.13|436.13|438.21|436.21|438.21|436.21|438.13|436.13|25
1722332780000|2024-07-30 09:46:20|438.24|436.24|438.22|436.22|438.28|436.28|438.06|436.06|24
1722332790000|2024-07-30 09:46:30|438.21|436.21|438.27|436.27|438.31|436.31|438.2|436.2|21
1722332800000|2024-07-30 09:46:40|438.3|436.3|438.36|436.36|438.36|436.36|438.3|436.3|12
1722332810000|2024-07-30 09:46:50|438.38|436.38|438.45|436.45|438.45|436.45|438.34|436.34|19
1722332820000|2024-07-30 09:47:00|438.43|436.43|438.13|436.13|438.43|436.43|438.1|436.1|25
1722332830000|2024-07-30 09:47:10|438.12|436.12|438.12|436.12|438.19|436.19|438.07|436.07|23
1722332840000|2024-07-30 09:47:20|438.13|436.13|438.1|436.1|438.13|436.13|438.03|436.03|26
1722332850000|2024-07-30 09:47:30|438.08|436.08|438.1|436.1|438.17|436.17|438.07|436.07|20
1722332860000|2024-07-30 09:47:40|438.09|436.09|438.15|436.15|438.17|436.17|438.05|436.05|25
1722332870000|2024-07-30 09:47:50|438.16|436.16|438.19|436.19|438.19|436.19|438.08|436.08|22
1722332880000|2024-07-30 09:48:00|438.2|436.2|438.19|436.19|438.24|436.24|438.1|436.1|25
1722332890000|2024-07-30 09:48:10|438.18|436.18|438.07|436.07|438.18|436.18|437.99|435.99|13
1722332900000|2024-07-30 09:48:20|438.08|436.08|438.19|436.19|438.23|436.23|438.08|436.08|14
1722332910000|2024-07-30 09:48:30|438.2|436.2|438.17|436.17|438.21|436.21|438.15|436.15|23
1722332920000|2024-07-30 09:48:40|438.16|436.16|438.2|436.2|438.22|436.22|438.15|436.15|21
1722332930000|2024-07-30 09:48:50|438.19|436.19|438.12|436.12|438.19|436.19|438.12|436.12|18
1722332940000|2024-07-30 09:49:00|438.1|436.1|438.12|436.12|438.14|436.14|438.09|436.09|16
1722332950000|2024-07-30 09:49:10|438.04|436.04|437.84|435.84|438.04|436.04|437.8|435.8|24
1722332960000|2024-07-30 09:49:20|437.85|435.85|437.75|435.75|437.86|435.86|437.75|435.75|15
1722332970000|2024-07-30 09:49:30|437.77|435.77|437.96|435.96|438.01|436.01|437.74|435.74|23
1722332980000|2024-07-30 09:49:40|437.97|435.97|437.86|435.86|438.03|436.03|437.86|435.86|19
1722332990000|2024-07-30 09:49:50|437.88|435.88|437.83|435.83|437.9|435.9|437.7|435.7|29
1722333000000|2024-07-30 09:50:00|437.76|435.76|437.77|435.77|437.79|435.79|437.75|435.75|22
1722333010000|2024-07-30 09:50:10|437.78|435.78|437.85|435.85|437.91|435.91|437.76|435.76|15
1722333020000|2024-07-30 09:50:20|437.89|435.89|437.93|435.93|437.97|435.97|437.85|435.85|17
1722333030000|2024-07-30 09:50:30|437.95|435.95|438.03|436.03|438.05|436.05|437.92|435.92|22
1722333040000|2024-07-30 09:50:40|438|436|438.24|436.24|438.41|436.41|438|436|22
1722333050000|2024-07-30 09:50:50|438.2|436.2|437.93|435.93|438.21|436.21|437.88|435.88|21
1722333060000|2024-07-30 09:51:00|437.95|435.95|437.8|435.8|437.95|435.95|437.75|435.75|20
1722333070000|2024-07-30 09:51:10|437.83|435.83|437.82|435.82|437.9|435.9|437.77|435.77|25
1722333080000|2024-07-30 09:51:20|437.84|435.84|437.63|435.63|437.84|435.84|437.63|435.63|24
1722333090000|2024-07-30 09:51:30|437.59|435.59|437.54|435.54|437.69|435.69|437.54|435.54|18
1722333100000|2024-07-30 09:51:40|437.52|435.52|437.63|435.63|437.67|435.67|437.52|435.52|14
1722333110000|2024-07-30 09:51:50|437.62|435.62|437.62|435.62|437.63|435.63|437.57|435.57|14
1722333120000|2024-07-30 09:52:00|437.59|435.59|437.57|435.57|437.6|435.6|437.53|435.53|17
1722333130000|2024-07-30 09:52:10|437.6|435.6|437.31|435.31|437.6|435.6|437.31|435.31|20
1722333140000|2024-07-30 09:52:20|437.27|435.27|437.11|435.11|437.29|435.29|437.1|435.1|20
1722333150000|2024-07-30 09:52:30|437.1|435.1|437.08|435.08|437.15|435.15|437.06|435.06|12
1722333160000|2024-07-30 09:52:40|437.1|435.1|437.05|435.05|437.15|435.15|437.05|435.05|15
1722333170000|2024-07-30 09:52:50|437.09|435.09|436.96|434.96|437.09|435.09|436.91|434.91|9
1722333180000|2024-07-30 09:53:00|437.01|435.01|437.09|435.09|437.12|435.12|437.01|435.01|12
1722333190000|2024-07-30 09:53:10|437.03|435.03|437.05|435.05|437.05|435.05|436.94|434.94|12
1722333200000|2024-07-30 09:53:20|437.02|435.02|436.76|434.76|437.05|435.05|436.76|434.76|20
1722333210000|2024-07-30 09:53:30|436.75|434.75|436.72|434.72|436.75|434.75|436.59|434.59|14
1722333220000|2024-07-30 09:53:40|436.7|434.7|436.86|434.86|436.88|434.88|436.7|434.7|11
1722333230000|2024-07-30 09:53:50|436.88|434.88|436.9|434.9|436.9|434.9|436.85|434.85|6
1722333240000|2024-07-30 09:54:00|436.89|434.89|436.77|434.77|436.89|434.89|436.77|434.77|11
1722333250000|2024-07-30 09:54:10|436.78|434.78|436.75|434.75|436.79|434.79|436.75|434.75|5
1722333260000|2024-07-30 09:54:20|436.8|434.8|436.85|434.85|436.96|434.96|436.8|434.8|18
1722333270000|2024-07-30 09:54:30|436.84|434.84|436.83|434.83|436.86|434.86|436.83|434.83|15
1722333280000|2024-07-30 09:54:40|436.84|434.84|436.97|434.97|436.97|434.97|436.84|434.84|10
1722333290000|2024-07-30 09:54:50|436.98|434.98|437.04|435.04|437.06|435.06|436.98|434.98|6
1722333300000|2024-07-30 09:55:00|437.07|435.07|437|435|437.07|435.07|436.95|434.95|15
1722333310000|2024-07-30 09:55:10|436.99|434.99|437.06|435.06|437.07|435.07|436.99|434.99|12
1722333320000|2024-07-30 09:55:20|437.04|435.04|437.04|435.04|437.06|435.06|436.99|434.99|13
1722333330000|2024-07-30 09:55:30|437.05|435.05|437.03|435.03|437.06|435.06|436.97|434.97|22
1722333340000|2024-07-30 09:55:40|437.02|435.02|437.02|435.02|437.04|435.04|436.99|434.99|7
1722333350000|2024-07-30 09:55:50|437.01|435.01|437.15|435.15|437.15|435.15|437.01|435.01|9
1722333360000|2024-07-30 09:56:00|437.14|435.14|437.13|435.13|437.14|435.14|437.07|435.07|13
1722333370000|2024-07-30 09:56:10|437.15|435.15|437.55|435.55|437.55|435.55|437.15|435.15|20
1722333380000|2024-07-30 09:56:20|437.56|435.56|437.25|435.25|437.73|435.73|437.24|435.24|22
1722333390000|2024-07-30 09:56:30|437.23|435.23|437.29|435.29|437.33|435.33|437.21|435.21|22
1722333400000|2024-07-30 09:56:40|437.28|435.28|437.27|435.27|437.29|435.29|437.16|435.16|21
1722333410000|2024-07-30 09:56:50|437.26|435.26|437.28|435.28|437.28|435.28|437.24|435.24|19
1722333420000|2024-07-30 09:57:00|437.24|435.24|437.12|435.12|437.25|435.25|437.1|435.1|15
1722333430000|2024-07-30 09:57:10|437.11|435.11|437.32|435.32|437.33|435.33|437.11|435.11|17
1722333440000|2024-07-30 09:57:20|437.33|435.33|437.4|435.4|437.47|435.47|437.33|435.33|21
1722333450000|2024-07-30 09:57:30|437.39|435.39|437.39|435.39|437.42|435.42|437.39|435.39|7
1722333460000|2024-07-30 09:57:40|437.41|435.41|437.47|435.47|437.47|435.47|437.39|435.39|14
1722333470000|2024-07-30 09:57:50|437.49|435.49|437.49|435.49|437.49|435.49|437.48|435.48|11
1722333480000|2024-07-30 09:58:00|437.48|435.48|437.57|435.57|437.57|435.57|437.44|435.44|13
1722333490000|2024-07-30 09:58:10|437.62|435.62|437.98|435.98|437.98|435.98|437.62|435.62|21
1722333500000|2024-07-30 09:58:20|438.04|436.04|438.09|436.09|438.12|436.12|438.03|436.03|12
1722333510000|2024-07-30 09:58:30|438.07|436.07|438.1|436.1|438.1|436.1|437.98|435.98|12
1722333520000|2024-07-30 09:58:40|438.11|436.11|438.12|436.12|438.14|436.14|438.11|436.11|11
1722333530000|2024-07-30 09:58:50|438.11|436.11|437.97|435.97|438.13|436.13|437.97|435.97|17
1722333540000|2024-07-30 09:59:00|437.95|435.95|437.78|435.78|437.95|435.95|437.78|435.78|11
1722333550000|2024-07-30 09:59:10|437.79|435.79|437.82|435.82|437.84|435.84|437.78|435.78|16
1722333560000|2024-07-30 09:59:20|437.83|435.83|437.91|435.91|437.91|435.91|437.83|435.83|14
1722333570000|2024-07-30 09:59:30|437.88|435.88|437.89|435.89|437.91|435.91|437.83|435.83|17
1722333580000|2024-07-30 09:59:40|437.91|435.91|437.89|435.89|437.91|435.91|437.85|435.85|13
1722333590000|2024-07-30 09:59:50|437.9|435.9|437.76|435.76|437.9|435.9|437.76|435.76|11
1722333600000|2024-07-30 10:00:00|437.74|435.74|437.69|435.69|437.74|435.74|437.59|435.59|26
1722333610000|2024-07-30 10:00:10|437.68|435.68|437.84|435.84|437.85|435.85|437.61|435.61|18
1722333620000|2024-07-30 10:00:20|437.83|435.83|438.16|436.16|438.17|436.17|437.82|435.82|23
1722333630000|2024-07-30 10:00:30|438.17|436.17|438.36|436.36|438.37|436.37|438.17|436.17|24
1722333640000|2024-07-30 10:00:40|438.38|436.38|438.27|436.27|438.46|436.46|438.26|436.26|13
1722333650000|2024-07-30 10:00:50|438.29|436.29|438.5|436.5|438.5|436.5|438.29|436.29|11
1722333660000|2024-07-30 10:01:00|438.46|436.46|439.11|437.11|439.14|437.14|438.46|436.46|23
1722333670000|2024-07-30 10:01:10|439.1|437.1|439.11|437.11|439.17|437.17|439.03|437.03|19
1722333680000|2024-07-30 10:01:20|439.09|437.09|438.78|436.78|439.09|437.09|438.59|436.59|24
1722333690000|2024-07-30 10:01:30|438.85|436.85|438.69|436.69|438.86|436.86|438.59|436.59|25
1722333700000|2024-07-30 10:01:40|438.68|436.68|438.86|436.86|438.88|436.88|438.68|436.68|11
1722333710000|2024-07-30 10:01:50|438.83|436.83|439|437|439|437|438.83|436.83|19
1722333720000|2024-07-30 10:02:00|439.01|437.01|439.15|437.15|439.15|437.15|438.98|436.98|14
1722333730000|2024-07-30 10:02:10|439.16|437.16|439.17|437.17|439.17|437.17|439.16|437.16|6
1722333740000|2024-07-30 10:02:20|439.18|437.18|438.97|436.97|439.18|437.18|438.97|436.97|8
1722333750000|2024-07-30 10:02:30|438.99|436.99|439.15|437.15|439.16|437.16|438.96|436.96|16
1722333760000|2024-07-30 10:02:40|439.14|437.14|439.31|437.31|439.38|437.38|439.14|437.14|13
1722333770000|2024-07-30 10:02:50|439.32|437.32|439.4|437.4|439.44|437.44|439.32|437.32|13
1722333780000|2024-07-30 10:03:00|439.29|437.29|438.89|436.89|439.29|437.29|438.89|436.89|22
1722333790000|2024-07-30 10:03:10|438.88|436.88|438.32|436.32|438.88|436.88|438.32|436.32|23
1722333800000|2024-07-30 10:03:20|438.34|436.34|438.42|436.42|438.44|436.44|438.33|436.33|23
1722333810000|2024-07-30 10:03:30|438.41|436.41|438.72|436.72|438.72|436.72|438.4|436.4|26
1722333820000|2024-07-30 10:03:40|438.75|436.75|439.23|437.23|439.28|437.28|438.75|436.75|31
1722333830000|2024-07-30 10:03:50|439.24|437.24|439.09|437.09|439.29|437.29|439.05|437.05|23
1722333840000|2024-07-30 10:04:00|439.13|437.13|438.78|436.78|439.13|437.13|438.72|436.72|26
1722333850000|2024-07-30 10:04:10|438.79|436.79|438.85|436.85|438.85|436.85|438.64|436.64|25
1722333860000|2024-07-30 10:04:20|438.92|436.92|438.56|436.56|438.95|436.95|438.55|436.55|21
1722333870000|2024-07-30 10:04:30|438.55|436.55|438.54|436.54|438.64|436.64|438.46|436.46|16
1722333880000|2024-07-30 10:04:40|438.53|436.53|438.44|436.44|438.54|436.54|438.41|436.41|16
1722333890000|2024-07-30 10:04:50|438.42|436.42|438.37|436.37|438.46|436.46|438.34|436.34|12
1722333900000|2024-07-30 10:05:00|438.36|436.36|438.2|436.2|438.36|436.36|438.12|436.12|24
1722333910000|2024-07-30 10:05:10|438.19|436.19|438.33|436.33|438.33|436.33|438.17|436.17|19
1722333920000|2024-07-30 10:05:20|438.34|436.34|438.3|436.3|438.34|436.34|438.16|436.16|14
1722333930000|2024-07-30 10:05:30|438.29|436.29|438.16|436.16|438.29|436.29|438.11|436.11|20
1722333940000|2024-07-30 10:05:40|438.15|436.15|438.25|436.25|438.25|436.25|438.13|436.13|18
1722333950000|2024-07-30 10:05:50|438.2|436.2|438.29|436.29|438.36|436.36|438.2|436.2|14
1722333960000|2024-07-30 10:06:00|438.34|436.34|438.15|436.15|438.34|436.34|438.07|436.07|19
1722333970000|2024-07-30 10:06:10|438.16|436.16|438.15|436.15|438.2|436.2|438.12|436.12|12
1722333980000|2024-07-30 10:06:20|438.16|436.16|438.2|436.2|438.25|436.25|438.15|436.15|10
1722333990000|2024-07-30 10:06:30|438.19|436.19|438.23|436.23|438.23|436.23|438.17|436.17|7
1722334000000|2024-07-30 10:06:40|438.22|436.22|438.13|436.13|438.22|436.22|438.13|436.13|11
1722334010000|2024-07-30 10:06:50|438.15|436.15|437.9|435.9|438.19|436.19|437.9|435.9|21
1722334020000|2024-07-30 10:07:00|437.92|435.92|437.74|435.74|437.93|435.93|437.74|435.74|17
1722334030000|2024-07-30 10:07:10|437.73|435.73|437.81|435.81|437.85|435.85|437.73|435.73|16
1722334040000|2024-07-30 10:07:20|437.8|435.8|437.53|435.53|437.85|435.85|437.53|435.53|24
1722334050000|2024-07-30 10:07:30|437.51|435.51|437.56|435.56|437.62|435.62|437.5|435.5|19
1722334060000|2024-07-30 10:07:40|437.53|435.53|437.35|435.35|437.57|435.57|437.35|435.35|21
1722334070000|2024-07-30 10:07:50|437.36|435.36|437.86|435.86|437.89|435.89|437.36|435.36|23
1722334080000|2024-07-30 10:08:00|437.85|435.85|437.71|435.71|437.9|435.9|437.69|435.69|25
1722334090000|2024-07-30 10:08:10|437.68|435.68|438.01|436.01|438.02|436.02|437.68|435.68|19
1722334100000|2024-07-30 10:08:20|437.99|435.99|437.78|435.78|438|436|437.77|435.77|20
1722334110000|2024-07-30 10:08:30|437.8|435.8|437.86|435.86|437.94|435.94|437.79|435.79|18
1722334120000|2024-07-30 10:08:40|437.87|435.87|437.91|435.91|437.92|435.92|437.87|435.87|15
1722334130000|2024-07-30 10:08:50|437.92|435.92|437.99|435.99|438.04|436.04|437.92|435.92|13
1722334140000|2024-07-30 10:09:00|438.01|436.01|438.05|436.05|438.12|436.12|437.99|435.99|17
1722334150000|2024-07-30 10:09:10|438.04|436.04|438.01|436.01|438.05|436.05|437.9|435.9|17
1722334160000|2024-07-30 10:09:20|438.03|436.03|438.25|436.25|438.29|436.29|438.02|436.02|20
1722334170000|2024-07-30 10:09:30|438.26|436.26|438.18|436.18|438.3|436.3|438.18|436.18|17
1722334180000|2024-07-30 10:09:40|438.21|436.21|438.37|436.37|438.37|436.37|438.17|436.17|20
1722334190000|2024-07-30 10:09:50|438.38|436.38|438.3|436.3|438.42|436.42|438.27|436.27|19
1722334200000|2024-07-30 10:10:00|438.31|436.31|438.32|436.32|438.4|436.4|438.25|436.25|18
1722334210000|2024-07-30 10:10:10|438.33|436.33|438.35|436.35|438.42|436.42|438.33|436.33|16
1722334220000|2024-07-30 10:10:20|438.33|436.33|438.34|436.34|438.42|436.42|438.32|436.32|12
1722334230000|2024-07-30 10:10:30|438.42|436.42|438.56|436.56|438.63|436.63|438.38|436.38|23
1722334240000|2024-07-30 10:10:40|438.6|436.6|438.62|436.62|438.65|436.65|438.56|436.56|25
1722334250000|2024-07-30 10:10:50|438.64|436.64|438.59|436.59|438.67|436.67|438.59|436.59|18
1722334260000|2024-07-30 10:11:00|438.58|436.58|438.49|436.49|438.59|436.59|438.31|436.31|23
1722334270000|2024-07-30 10:11:10|438.52|436.52|438.53|436.53|438.6|436.6|438.46|436.46|22
1722334280000|2024-07-30 10:11:20|438.54|436.54|438.72|436.72|438.72|436.72|438.5|436.5|20
1722334290000|2024-07-30 10:11:30|438.71|436.71|438.75|436.75|438.77|436.77|438.71|436.71|23
1722334300000|2024-07-30 10:11:40|438.74|436.74|438.81|436.81|438.83|436.83|438.71|436.71|18
1722334310000|2024-07-30 10:11:50|438.79|436.79|438.68|436.68|438.82|436.82|438.68|436.68|17
1722334320000|2024-07-30 10:12:00|438.65|436.65|438.69|436.69|438.69|436.69|438.45|436.45|23
1722334330000|2024-07-30 10:12:10|438.68|436.68|438.69|436.69|438.76|436.76|438.62|436.62|22
1722334340000|2024-07-30 10:12:20|438.7|436.7|438.7|436.7|438.74|436.74|438.68|436.68|16
1722334350000|2024-07-30 10:12:30|438.69|436.69|438.7|436.7|438.77|436.77|438.69|436.69|20
1722334360000|2024-07-30 10:12:40|438.74|436.74|438.66|436.66|438.76|436.76|438.62|436.62|13
1722334370000|2024-07-30 10:12:50|438.64|436.64|438.55|436.55|438.64|436.64|438.55|436.55|24
1722334380000|2024-07-30 10:13:00|438.56|436.56|438.58|436.58|438.59|436.59|438.53|436.53|17
1722334390000|2024-07-30 10:13:10|438.6|436.6|438.71|436.71|438.71|436.71|438.6|436.6|13
1722334400000|2024-07-30 10:13:20|438.73|436.73|438.73|436.73|438.76|436.76|438.67|436.67|25
1722334410000|2024-07-30 10:13:30|438.72|436.72|438.75|436.75|438.75|436.75|438.68|436.68|13
1722334420000|2024-07-30 10:13:40|438.74|436.74|438.7|436.7|438.74|436.74|438.7|436.7|16
1722334430000|2024-07-30 10:13:50|438.72|436.72|438.64|436.64|438.76|436.76|438.64|436.64|26
1722334440000|2024-07-30 10:14:00|438.63|436.63|438.36|436.36|438.67|436.67|438.33|436.33|25
1722334450000|2024-07-30 10:14:10|438.38|436.38|438.47|436.47|438.5|436.5|438.34|436.34|21
1722334460000|2024-07-30 10:14:20|438.46|436.46|438.62|436.62|438.68|436.68|438.44|436.44|24
1722334470000|2024-07-30 10:14:30|438.68|436.68|438.43|436.43|438.68|436.68|438.32|436.32|23
1722334480000|2024-07-30 10:14:40|438.45|436.45|438.34|436.34|438.45|436.45|438.26|436.26|18
1722334490000|2024-07-30 10:14:50|438.33|436.33|438.3|436.3|438.39|436.39|438.23|436.23|24
1722334500000|2024-07-30 10:15:00|438.28|436.28|438.39|436.39|438.44|436.44|438.21|436.21|31
1722334510000|2024-07-30 10:15:10|438.38|436.38|438.3|436.3|438.38|436.38|438.15|436.15|24
1722334520000|2024-07-30 10:15:20|438.28|436.28|438.03|436.03|438.28|436.28|438.02|436.02|19
1722334530000|2024-07-30 10:15:30|438|436|438.08|436.08|438.12|436.12|438|436|14
1722334540000|2024-07-30 10:15:40|438.09|436.09|438.21|436.21|438.25|436.25|438.09|436.09|12
1722334550000|2024-07-30 10:15:50|438.25|436.25|438.25|436.25|438.31|436.31|438.23|436.23|13
1722334560000|2024-07-30 10:16:00|438.32|436.32|438.11|436.11|438.32|436.32|438.11|436.11|15
1722334570000|2024-07-30 10:16:10|438.12|436.12|438.13|436.13|438.26|436.26|438.09|436.09|23
1722334580000|2024-07-30 10:16:20|438.16|436.16|438.62|436.62|438.62|436.62|438.16|436.16|22
1722334590000|2024-07-30 10:16:30|438.65|436.65|438.78|436.78|438.86|436.86|438.59|436.59|25
1722334600000|2024-07-30 10:16:40|438.81|436.81|438.79|436.79|438.84|436.84|438.75|436.75|21
1722334610000|2024-07-30 10:16:50|438.8|436.8|438.15|436.15|438.84|436.84|438.15|436.15|25
1722334620000|2024-07-30 10:17:00|438.07|436.07|437.85|435.85|438.13|436.13|437.85|435.85|26
1722334630000|2024-07-30 10:17:10|437.81|435.81|437.79|435.79|437.91|435.91|437.69|435.69|27
1722334640000|2024-07-30 10:17:20|437.82|435.82|437.93|435.93|437.93|435.93|437.67|435.67|24
1722334650000|2024-07-30 10:17:30|437.98|435.98|438.07|436.07|438.18|436.18|437.98|435.98|18
1722334660000|2024-07-30 10:17:40|438.12|436.12|437.89|435.89|438.12|436.12|437.89|435.89|25
1722334670000|2024-07-30 10:17:50|437.88|435.88|437.78|435.78|437.88|435.88|437.78|435.78|9
1722334680000|2024-07-30 10:18:00|437.76|435.76|437.66|435.66|437.8|435.8|437.66|435.66|11
1722334690000|2024-07-30 10:18:10|437.71|435.71|437.53|435.53|437.78|435.78|437.53|435.53|20
1722334700000|2024-07-30 10:18:20|437.46|435.46|437.4|435.4|437.49|435.49|437.35|435.35|18
1722334710000|2024-07-30 10:18:30|437.42|435.42|437.42|435.42|437.42|435.42|437.36|435.36|9
1722334720000|2024-07-30 10:18:40|437.41|435.41|437.23|435.23|437.42|435.42|437.23|435.23|23
1722334730000|2024-07-30 10:18:50|437.22|435.22|437.13|435.13|437.24|435.24|437.13|435.13|16
1722334740000|2024-07-30 10:19:00|437.15|435.15|437.17|435.17|437.22|435.22|437.11|435.11|14
1722334750000|2024-07-30 10:19:10|437.16|435.16|437.08|435.08|437.17|435.17|437.05|435.05|20
1722334760000|2024-07-30 10:19:20|437.06|435.06|436.88|434.88|437.11|435.11|436.86|434.86|24
1722334770000|2024-07-30 10:19:30|436.87|434.87|436.96|434.96|436.97|434.97|436.86|434.86|21
1722334780000|2024-07-30 10:19:40|436.97|434.97|437.18|435.18|437.18|435.18|436.97|434.97|15
1722334790000|2024-07-30 10:19:50|437.19|435.19|437.34|435.34|437.36|435.36|437.18|435.18|16
1722334800000|2024-07-30 10:20:00|437.35|435.35|437.43|435.43|437.64|435.64|437.35|435.35|26
1722334810000|2024-07-30 10:20:10|437.42|435.42|437.8|435.8|437.85|435.85|437.42|435.42|28
1722334820000|2024-07-30 10:20:20|437.81|435.81|437.73|435.73|437.83|435.83|437.72|435.72|23
1722334830000|2024-07-30 10:20:30|437.72|435.72|437.76|435.76|437.79|435.79|437.71|435.71|11
1722334840000|2024-07-30 10:20:40|437.74|435.74|437.78|435.78|437.78|435.78|437.72|435.72|17
1722334850000|2024-07-30 10:20:50|437.77|435.77|437.77|435.77|437.77|435.77|437.66|435.66|13
1722334860000|2024-07-30 10:21:00|437.76|435.76|437.67|435.67|437.76|435.76|437.61|435.61|25
1722334870000|2024-07-30 10:21:10|437.68|435.68|437.49|435.49|437.68|435.68|437.42|435.42|26
1722334880000|2024-07-30 10:21:20|437.46|435.46|437.23|435.23|437.5|435.5|437.23|435.23|17
1722334890000|2024-07-30 10:21:30|437.24|435.24|437.28|435.28|437.3|435.3|437.21|435.21|15
1722334900000|2024-07-30 10:21:40|437.27|435.27|437.25|435.25|437.27|435.27|437.25|435.25|7
1722334910000|2024-07-30 10:21:50|437.24|435.24|437.32|435.32|437.33|435.33|437.23|435.23|11
1722334920000|2024-07-30 10:22:00|437.33|435.33|437.35|435.35|437.36|435.36|437.32|435.32|6
1722334930000|2024-07-30 10:22:10|437.36|435.36|437.39|435.39|437.4|435.4|437.36|435.36|6
1722334940000|2024-07-30 10:22:20|437.4|435.4|437.56|435.56|437.57|435.57|437.4|435.4|8
1722334950000|2024-07-30 10:22:30|437.55|435.55|437.79|435.79|437.83|435.83|437.55|435.55|18
1722334960000|2024-07-30 10:22:40|437.8|435.8|437.59|435.59|437.83|435.83|437.55|435.55|21
1722334970000|2024-07-30 10:22:50|437.58|435.58|437.62|435.62|437.67|435.67|437.58|435.58|8
1722334980000|2024-07-30 10:23:00|437.63|435.63|437.62|435.62|437.67|435.67|437.61|435.61|18
1722334990000|2024-07-30 10:23:10|437.65|435.65|437.63|435.63|437.66|435.66|437.61|435.61|19
1722335000000|2024-07-30 10:23:20|437.64|435.64|437.46|435.46|437.64|435.64|437.44|435.44|15
1722335010000|2024-07-30 10:23:30|437.49|435.49|437.39|435.39|437.49|435.49|437.39|435.39|18
1722335020000|2024-07-30 10:23:40|437.4|435.4|437.49|435.49|437.49|435.49|437.4|435.4|7
1722335030000|2024-07-30 10:23:50|437.48|435.48|438|436|438.12|436.12|437.45|435.45|22
1722335040000|2024-07-30 10:24:00|437.99|435.99|438.51|436.51|438.63|436.63|437.99|435.99|25
1722335050000|2024-07-30 10:24:10|438.52|436.52|438.56|436.56|438.63|436.63|438.44|436.44|21
1722335060000|2024-07-30 10:24:20|438.54|436.54|438.58|436.58|438.58|436.58|438.46|436.46|12
1722335070000|2024-07-30 10:24:30|438.56|436.56|438.44|436.44|438.56|436.56|438.44|436.44|23
1722335080000|2024-07-30 10:24:40|438.45|436.45|438.49|436.49|438.5|436.5|438.45|436.45|17
1722335090000|2024-07-30 10:24:50|438.47|436.47|438.49|436.49|438.51|436.51|438.41|436.41|17
1722335100000|2024-07-30 10:25:00|438.5|436.5|438.53|436.53|438.57|436.57|438.49|436.49|19
1722335110000|2024-07-30 10:25:10|438.55|436.55|438.57|436.57|438.58|436.58|438.51|436.51|9
1722335120000|2024-07-30 10:25:20|438.55|436.55|438.57|436.57|438.59|436.59|438.54|436.54|25
1722335130000|2024-07-30 10:25:30|438.56|436.56|438.6|436.6|438.6|436.6|438.54|436.54|17
1722335140000|2024-07-30 10:25:40|438.59|436.59|438.61|436.61|438.66|436.66|438.54|436.54|18
1722335150000|2024-07-30 10:25:50|438.62|436.62|438.57|436.57|438.63|436.63|438.57|436.57|9
1722335160000|2024-07-30 10:26:00|438.56|436.56|438.28|436.28|438.56|436.56|438.21|436.21|21
1722335170000|2024-07-30 10:26:10|438.27|436.27|438.2|436.2|438.3|436.3|438.18|436.18|25
1722335180000|2024-07-30 10:26:20|438.22|436.22|438.19|436.19|438.28|436.28|438.12|436.12|24
1722335190000|2024-07-30 10:26:30|438.18|436.18|438.21|436.21|438.22|436.22|438.11|436.11|14
1722335200000|2024-07-30 10:26:40|438.2|436.2|438.29|436.29|438.29|436.29|438.2|436.2|19
1722335210000|2024-07-30 10:26:50|438.3|436.3|438.31|436.31|438.34|436.34|438.26|436.26|13
1722335220000|2024-07-30 10:27:00|438.32|436.32|438.12|436.12|438.32|436.32|438.08|436.08|21
1722335230000|2024-07-30 10:27:10|438.1|436.1|438.22|436.22|438.22|436.22|438.08|436.08|11
1722335240000|2024-07-30 10:27:20|438.23|436.23|438.28|436.28|438.3|436.3|438.23|436.23|22
1722335250000|2024-07-30 10:27:30|438.27|436.27|438.18|436.18|438.36|436.36|438.18|436.18|18
1722335260000|2024-07-30 10:27:40|438.16|436.16|438.18|436.18|438.23|436.23|438.15|436.15|17
1722335270000|2024-07-30 10:27:50|438.17|436.17|438.22|436.22|438.25|436.25|438.17|436.17|13
1722335280000|2024-07-30 10:28:00|438.23|436.23|438.27|436.27|438.28|436.28|438.13|436.13|23
1722335290000|2024-07-30 10:28:10|438.26|436.26|438.32|436.32|438.32|436.32|438.22|436.22|20
1722335300000|2024-07-30 10:28:20|438.31|436.31|438.41|436.41|438.43|436.43|438.3|436.3|16
1722335310000|2024-07-30 10:28:30|438.42|436.42|438.44|436.44|438.51|436.51|438.41|436.41|23
1722335320000|2024-07-30 10:28:40|438.47|436.47|438.48|436.48|438.53|436.53|438.47|436.47|19
1722335330000|2024-07-30 10:28:50|438.49|436.49|438.56|436.56|438.56|436.56|438.49|436.49|17
1722335340000|2024-07-30 10:29:00|438.55|436.55|438.57|436.57|438.62|436.62|438.53|436.53|9
1722335370000|2024-07-30 10:29:30|438.54|436.54|438.59|436.59|438.62|436.62|438.5|436.5|9
1722335380000|2024-07-30 10:29:40|438.58|436.58|438.58|436.58|438.58|436.58|438.58|436.58|1
1722335390000|2024-07-30 10:29:50|438.59|436.59|438.99|436.99|438.99|436.99|438.59|436.59|21
1722335400000|2024-07-30 10:30:00|438.96|436.96|439.24|437.24|439.26|437.26|438.96|436.96|6
1722335410000|2024-07-30 10:30:10|439.27|437.27|439.34|437.34|439.34|437.34|439.21|437.21|16
1722335420000|2024-07-30 10:30:20|439.37|437.37|439.94|437.94|439.94|437.94|439.34|437.34|14
1722335430000|2024-07-30 10:30:30|439.96|437.96|439.94|437.94|439.97|437.97|439.87|437.87|17
1722335440000|2024-07-30 10:30:40|439.96|437.96|439.85|437.85|439.96|437.96|439.85|437.85|6
1722335450000|2024-07-30 10:30:50|439.8|437.8|439.73|437.73|439.8|437.8|439.61|437.61|17
1722335460000|2024-07-30 10:31:00|439.72|437.72|439.7|437.7|439.73|437.73|439.6|437.6|17
1722335470000|2024-07-30 10:31:10|439.67|437.67|439.85|437.85|439.86|437.86|439.67|437.67|25
1722335480000|2024-07-30 10:31:20|439.84|437.84|439.79|437.79|439.89|437.89|439.79|437.79|26
1722335490000|2024-07-30 10:31:30|439.75|437.75|439.47|437.47|439.75|437.75|439.47|437.47|24
1722335500000|2024-07-30 10:31:40|439.49|437.49|439.59|437.59|439.59|437.59|439.37|437.37|29
1722335510000|2024-07-30 10:31:50|439.58|437.58|439.65|437.65|439.67|437.67|439.52|437.52|22
1722335520000|2024-07-30 10:32:00|439.64|437.64|439.25|437.25|439.64|437.64|439.25|437.25|23
1722335530000|2024-07-30 10:32:10|439.26|437.26|439.61|437.61|439.61|437.61|439.26|437.26|29
1722335540000|2024-07-30 10:32:20|439.59|437.59|439.28|437.28|439.59|437.59|439.23|437.23|25
1722335550000|2024-07-30 10:32:30|439.27|437.27|438.98|436.98|439.27|437.27|438.93|436.93|13
1722335560000|2024-07-30 10:32:40|438.96|436.96|438.83|436.83|438.96|436.96|438.71|436.71|23
1722335570000|2024-07-30 10:32:50|438.82|436.82|438.89|436.89|438.93|436.93|438.82|436.82|19
1722335580000|2024-07-30 10:33:00|438.91|436.91|438.91|436.91|438.92|436.92|438.73|436.73|19
1722335590000|2024-07-30 10:33:10|438.9|436.9|438.82|436.82|438.95|436.95|438.82|436.82|20
1722335600000|2024-07-30 10:33:20|438.79|436.79|438.62|436.62|438.79|436.79|438.58|436.58|21
1722335610000|2024-07-30 10:33:30|438.6|436.6|438.47|436.47|438.6|436.6|438.42|436.42|21
1722335620000|2024-07-30 10:33:40|438.48|436.48|438.64|436.64|438.64|436.64|438.46|436.46|18
1722335630000|2024-07-30 10:33:50|438.72|436.72|438.71|436.71|438.73|436.73|438.65|436.65|17
1722335640000|2024-07-30 10:34:00|438.7|436.7|438.77|436.77|438.78|436.78|438.6|436.6|18
1722335650000|2024-07-30 10:34:10|438.78|436.78|438.66|436.66|438.78|436.78|438.66|436.66|14
1722335660000|2024-07-30 10:34:20|438.64|436.64|438.44|436.44|438.64|436.64|438.42|436.42|16
1722335670000|2024-07-30 10:34:30|438.43|436.43|438.11|436.11|438.43|436.43|438.09|436.09|28
1722335680000|2024-07-30 10:34:40|438.1|436.1|438.15|436.15|438.19|436.19|438.02|436.02|19
1722335690000|2024-07-30 10:34:50|438.14|436.14|438.38|436.38|438.39|436.39|438.14|436.14|23
1722335700000|2024-07-30 10:35:00|438.37|436.37|438.79|436.79|438.82|436.82|438.36|436.36|22
1722335710000|2024-07-30 10:35:10|438.78|436.78|438.82|436.82|438.97|436.97|438.76|436.76|25
1722335720000|2024-07-30 10:35:20|438.84|436.84|438.6|436.6|438.84|436.84|438.6|436.6|18
1722335730000|2024-07-30 10:35:30|438.57|436.57|438.36|436.36|438.57|436.57|438.24|436.24|28
1722335740000|2024-07-30 10:35:40|438.34|436.34|438.2|436.2|438.37|436.37|438.2|436.2|23
1722335750000|2024-07-30 10:35:50|438.21|436.21|438.18|436.18|438.21|436.21|438.14|436.14|11
1722335760000|2024-07-30 10:36:00|438.17|436.17|438.14|436.14|438.2|436.2|438.14|436.14|22
1722335770000|2024-07-30 10:36:10|438.12|436.12|438.14|436.14|438.21|436.21|438.12|436.12|14
1722335780000|2024-07-30 10:36:20|438.12|436.12|438.06|436.06|438.13|436.13|437.98|435.98|25
1722335790000|2024-07-30 10:36:30|438.05|436.05|438.2|436.2|438.2|436.2|438|436|19
1722335800000|2024-07-30 10:36:40|438.29|436.29|437.71|435.71|438.29|436.29|437.71|435.71|27
1722335810000|2024-07-30 10:36:50|437.73|435.73|437.8|435.8|437.8|435.8|437.69|435.69|23
1722335820000|2024-07-30 10:37:00|437.79|435.79|437.98|435.98|438.03|436.03|437.74|435.74|27
1722335830000|2024-07-30 10:37:10|437.97|435.97|438.22|436.22|438.28|436.28|437.9|435.9|23
1722335840000|2024-07-30 10:37:20|438.26|436.26|437.87|435.87|438.26|436.26|437.87|435.87|27
1722335850000|2024-07-30 10:37:30|437.86|435.86|438.01|436.01|438.04|436.04|437.86|435.86|18
1722335860000|2024-07-30 10:37:40|437.97|435.97|438.08|436.08|438.08|436.08|437.97|435.97|8
1722335870000|2024-07-30 10:37:50|438.07|436.07|438.01|436.01|438.1|436.1|438.01|436.01|16
1722335880000|2024-07-30 10:38:00|438.05|436.05|437.77|435.77|438.07|436.07|437.77|435.77|25
1722335890000|2024-07-30 10:38:10|437.78|435.78|437.58|435.58|437.83|435.83|437.58|435.58|16
1722335900000|2024-07-30 10:38:20|437.56|435.56|437.39|435.39|437.56|435.56|437.38|435.38|14
1722335910000|2024-07-30 10:38:30|437.4|435.4|437.45|435.45|437.45|435.45|437.4|435.4|4
1722335920000|2024-07-30 10:38:40|437.43|435.43|437.5|435.5|437.55|435.55|437.43|435.43|8
1722335930000|2024-07-30 10:38:50|437.49|435.49|437.47|435.47|437.5|435.5|437.47|435.47|4
1722335940000|2024-07-30 10:39:00|437.44|435.44|437.29|435.29|437.44|435.44|437.29|435.29|18
1722335950000|2024-07-30 10:39:10|437.28|435.28|437.24|435.24|437.32|435.32|437.23|435.23|11
1722335960000|2024-07-30 10:39:20|437.26|435.26|437.25|435.25|437.41|435.41|437.25|435.25|13
1722335970000|2024-07-30 10:39:30|437.24|435.24|437.23|435.23|437.27|435.27|437.2|435.2|16
1722335980000|2024-07-30 10:39:40|437.24|435.24|437.2|435.2|437.24|435.24|437.18|435.18|7
1722335990000|2024-07-30 10:39:50|437.19|435.19|437.3|435.3|437.3|435.3|437.19|435.19|13
1722336000000|2024-07-30 10:40:00|437.32|435.32|437.41|435.41|437.41|435.41|437.32|435.32|5
1722336020000|2024-07-30 10:40:20|437.45|435.45|437.49|435.49|437.52|435.52|437.45|435.45|4
1722336030000|2024-07-30 10:40:30|437.5|435.5|437.5|435.5|437.52|435.52|437.49|435.49|7
1722336040000|2024-07-30 10:40:40|437.52|435.52|437.47|435.47|437.52|435.52|437.46|435.46|6
1722336050000|2024-07-30 10:40:50|437.46|435.46|437.44|435.44|437.47|435.47|437.28|435.28|17
1722336060000|2024-07-30 10:41:00|437.48|435.48|437.55|435.55|437.58|435.58|437.48|435.48|8
1722336070000|2024-07-30 10:41:10|437.54|435.54|437.63|435.63|437.66|435.66|437.47|435.47|21
1722336080000|2024-07-30 10:41:20|437.62|435.62|437.6|435.6|437.62|435.62|437.5|435.5|9
1722336090000|2024-07-30 10:41:30|437.59|435.59|437.57|435.57|437.61|435.61|437.55|435.55|13
1722336100000|2024-07-30 10:41:40|437.58|435.58|437.55|435.55|437.58|435.58|437.52|435.52|14
1722336110000|2024-07-30 10:41:50|437.57|435.57|437.7|435.7|437.72|435.72|437.57|435.57|15
1722336120000|2024-07-30 10:42:00|437.72|435.72|437.7|435.7|437.8|435.8|437.6|435.6|23
1722336130000|2024-07-30 10:42:10|437.69|435.69|437.74|435.74|437.75|435.75|437.62|435.62|16
1722336140000|2024-07-30 10:42:20|437.73|435.73|437.69|435.69|437.73|435.73|437.65|435.65|13
1722336150000|2024-07-30 10:42:30|437.74|435.74|437.55|435.55|437.77|435.77|437.49|435.49|19
1722336160000|2024-07-30 10:42:40|437.56|435.56|437.48|435.48|437.63|435.63|437.48|435.48|21
1722336170000|2024-07-30 10:42:50|437.47|435.47|437.55|435.55|437.55|435.55|437.45|435.45|12
1722336180000|2024-07-30 10:43:00|437.52|435.52|437.43|435.43|437.52|435.52|437.41|435.41|14
1722336190000|2024-07-30 10:43:10|437.41|435.41|437.35|435.35|437.41|435.41|437.3|435.3|17
1722336200000|2024-07-30 10:43:20|437.34|435.34|437.48|435.48|437.49|435.49|437.22|435.22|16
1722336210000|2024-07-30 10:43:30|437.47|435.47|437.59|435.59|437.59|435.59|437.46|435.46|15
1722336220000|2024-07-30 10:43:40|437.58|435.58|437.59|435.59|437.59|435.59|437.5|435.5|10
1722336230000|2024-07-30 10:43:50|437.6|435.6|437.49|435.49|437.61|435.61|437.45|435.45|16
1722336240000|2024-07-30 10:44:00|437.46|435.46|437.23|435.23|437.47|435.47|437.23|435.23|16
1722336250000|2024-07-30 10:44:10|437.24|435.24|437.33|435.33|437.35|435.35|437.24|435.24|11
1722336260000|2024-07-30 10:44:20|437.32|435.32|437.15|435.15|437.32|435.32|437.15|435.15|17
1722336270000|2024-07-30 10:44:30|437.14|435.14|437.01|435.01|437.14|435.14|436.99|434.99|15
1722336280000|2024-07-30 10:44:40|437.05|435.05|436.93|434.93|437.08|435.08|436.88|434.88|21
1722336290000|2024-07-30 10:44:50|436.94|434.94|436.97|434.97|436.97|434.97|436.94|434.94|6
1722336300000|2024-07-30 10:45:00|436.96|434.96|436.81|434.81|436.96|434.96|436.81|434.81|16
1722336310000|2024-07-30 10:45:10|436.82|434.82|436.85|434.85|436.85|434.85|436.77|434.77|14
1722336320000|2024-07-30 10:45:20|436.88|434.88|436.88|434.88|436.9|434.9|436.88|434.88|5
1722336330000|2024-07-30 10:45:30|436.9|434.9|437.36|435.36|437.37|435.37|436.89|434.89|15
1722336340000|2024-07-30 10:45:40|437.37|435.37|437.54|435.54|437.54|435.54|437.35|435.35|7
1722336350000|2024-07-30 10:45:50|437.55|435.55|437.61|435.61|437.63|435.63|437.55|435.55|12
1722336360000|2024-07-30 10:46:00|437.6|435.6|437.59|435.59|437.6|435.6|437.52|435.52|17
1722336370000|2024-07-30 10:46:10|437.82|435.82|437.87|435.87|437.87|435.87|437.82|435.82|13
1722336380000|2024-07-30 10:46:20|437.86|435.86|437.31|435.31|437.86|435.86|437.3|435.3|23
1722336390000|2024-07-30 10:46:30|437.32|435.32|437.11|435.11|437.32|435.32|437.11|435.11|24
1722336400000|2024-07-30 10:46:40|437.09|435.09|437.15|435.15|437.23|435.23|437.09|435.09|20
1722336410000|2024-07-30 10:46:50|437.14|435.14|437.23|435.23|437.28|435.28|437.11|435.11|21
1722336420000|2024-07-30 10:47:00|437.24|435.24|437.26|435.26|437.32|435.32|437.16|435.16|20
1722336430000|2024-07-30 10:47:10|437.25|435.25|437.4|435.4|437.41|435.41|437.17|435.17|24
1722336440000|2024-07-30 10:47:20|437.38|435.38|437.65|435.65|437.66|435.66|437.32|435.32|21
1722336450000|2024-07-30 10:47:30|437.62|435.62|437.62|435.62|437.71|435.71|437.6|435.6|22
1722336460000|2024-07-30 10:47:40|437.63|435.63|437.54|435.54|437.63|435.63|437.47|435.47|23
1722336470000|2024-07-30 10:47:50|437.53|435.53|437.6|435.6|437.64|435.64|437.51|435.51|17
1722336480000|2024-07-30 10:48:00|437.61|435.61|437.78|435.78|437.79|435.79|437.61|435.61|14
1722336490000|2024-07-30 10:48:10|437.77|435.77|437.57|435.57|437.77|435.77|437.57|435.57|22
1722336500000|2024-07-30 10:48:20|437.56|435.56|437.42|435.42|437.59|435.59|437.42|435.42|14
1722336510000|2024-07-30 10:48:30|437.43|435.43|437.36|435.36|437.48|435.48|437.29|435.29|20
1722336520000|2024-07-30 10:48:40|437.35|435.35|437.17|435.17|437.35|435.35|437.07|435.07|24
1722336530000|2024-07-30 10:48:50|437.16|435.16|437.04|435.04|437.16|435.16|437.04|435.04|13
1722336540000|2024-07-30 10:49:00|437.05|435.05|436.97|434.97|437.06|435.06|436.95|434.95|21
1722336550000|2024-07-30 10:49:10|436.96|434.96|436.43|434.43|436.98|434.98|436.43|434.43|22
1722336560000|2024-07-30 10:49:20|436.41|434.41|436.24|434.24|436.45|434.45|436.23|434.23|25
1722336570000|2024-07-30 10:49:30|436.21|434.21|436.31|434.31|436.31|434.31|436.21|434.21|23
1722336580000|2024-07-30 10:49:40|436.29|434.29|436.15|434.15|436.32|434.32|436.15|434.15|19
1722336590000|2024-07-30 10:49:50|436.16|434.16|436.01|434.01|436.18|434.18|435.95|433.95|19
1722336600000|2024-07-30 10:50:00|436.05|434.05|436|434|436.19|434.19|436|434|16
1722336610000|2024-07-30 10:50:10|435.99|433.99|435.76|433.76|435.99|433.99|435.76|433.76|29
1722336620000|2024-07-30 10:50:20|435.77|433.77|436.45|434.45|436.47|434.47|435.76|433.76|25
1722336630000|2024-07-30 10:50:30|436.43|434.43|436.55|434.55|436.6|434.6|436.38|434.38|21
1722336640000|2024-07-30 10:50:40|436.4|434.4|436.36|434.36|436.45|434.45|436.34|434.34|20
1722336650000|2024-07-30 10:50:50|436.48|434.48|436.34|434.34|436.5|434.5|436.24|434.24|23
1722336660000|2024-07-30 10:51:00|436.37|434.37|436.75|434.75|436.77|434.77|436.36|434.36|26
1722336670000|2024-07-30 10:51:10|436.77|434.77|436.87|434.87|436.92|434.92|436.75|434.75|23
1722336680000|2024-07-30 10:51:20|436.88|434.88|436.84|434.84|436.92|434.92|436.83|434.83|18
1722336690000|2024-07-30 10:51:30|436.92|434.92|436.84|434.84|437.02|435.02|436.83|434.83|26
1722336700000|2024-07-30 10:51:40|436.85|434.85|436.98|434.98|436.98|434.98|436.78|434.78|25
1722336710000|2024-07-30 10:51:50|436.97|434.97|436.85|434.85|437|435|436.85|434.85|18
1722336720000|2024-07-30 10:52:00|436.84|434.84|436.49|434.49|436.84|434.84|436.45|434.45|27
1722336730000|2024-07-30 10:52:10|436.51|434.51|436.59|434.59|436.61|434.61|436.47|434.47|18
1722336740000|2024-07-30 10:52:20|436.56|434.56|436.73|434.73|436.79|434.79|436.51|434.51|24
1722336750000|2024-07-30 10:52:30|436.71|434.71|436.6|434.6|436.72|434.72|436.55|434.55|23
1722336760000|2024-07-30 10:52:40|436.61|434.61|436.49|434.49|436.7|434.7|436.49|434.49|18
1722336770000|2024-07-30 10:52:50|436.48|434.48|436.41|434.41|436.49|434.49|436.39|434.39|19
1722336780000|2024-07-30 10:53:00|436.44|434.44|436.47|434.47|436.47|434.47|436.39|434.39|21
1722336790000|2024-07-30 10:53:10|436.53|434.53|437.19|435.19|437.19|435.19|436.53|434.53|19
1722336800000|2024-07-30 10:53:20|437.14|435.14|437.47|435.47|437.48|435.48|437.14|435.14|24
1722336810000|2024-07-30 10:53:30|437.49|435.49|437.37|435.37|437.49|435.49|437.35|435.35|20
1722336820000|2024-07-30 10:53:40|437.35|435.35|437.49|435.49|437.6|435.6|437.35|435.35|11
1722336830000|2024-07-30 10:53:50|437.54|435.54|437.58|435.58|437.63|435.63|437.52|435.52|26
1722336840000|2024-07-30 10:54:00|437.59|435.59|437.55|435.55|437.6|435.6|437.5|435.5|20
1722336850000|2024-07-30 10:54:10|437.56|435.56|437.72|435.72|437.72|435.72|437.56|435.56|16
1722336860000|2024-07-30 10:54:20|437.66|435.66|437.54|435.54|437.66|435.66|437.52|435.52|7
1722336870000|2024-07-30 10:54:30|437.55|435.55|437.54|435.54|437.55|435.55|437.51|435.51|8
1722336880000|2024-07-30 10:54:40|437.55|435.55|437.71|435.71|437.71|435.71|437.54|435.54|7
1722336900000|2024-07-30 10:55:00|437.68|435.68|437.73|435.73|437.73|435.73|437.59|435.59|15
1722336910000|2024-07-30 10:55:10|437.74|435.74|437.71|435.71|437.74|435.74|437.71|435.71|17
1722336920000|2024-07-30 10:55:20|437.72|435.72|437.79|435.79|437.79|435.79|437.66|435.66|19
1722336930000|2024-07-30 10:55:30|437.84|435.84|437.71|435.71|437.92|435.92|437.68|435.68|9
1722336940000|2024-07-30 10:55:40|437.7|435.7|437.53|435.53|437.7|435.7|437.53|435.53|16
1722336950000|2024-07-30 10:55:50|437.52|435.52|437.53|435.53|437.62|435.62|437.45|435.45|19
1722336960000|2024-07-30 10:56:00|437.55|435.55|437.42|435.42|437.61|435.61|437.42|435.42|14
1722336970000|2024-07-30 10:56:10|437.41|435.41|437.38|435.38|437.43|435.43|437.3|435.3|17
1722336980000|2024-07-30 10:56:20|437.45|435.45|437.45|435.45|437.57|435.57|437.44|435.44|13
1722336990000|2024-07-30 10:56:30|437.49|435.49|437.48|435.48|437.5|435.5|437.47|435.47|8
1722337000000|2024-07-30 10:56:40|437.49|435.49|437.26|435.26|437.5|435.5|437.25|435.25|11
1722337010000|2024-07-30 10:56:50|437.25|435.25|437.17|435.17|437.39|435.39|437.17|435.17|15
1722337020000|2024-07-30 10:57:00|437.2|435.2|436.96|434.96|437.2|435.2|436.96|434.96|14
1722337030000|2024-07-30 10:57:10|436.98|434.98|436.9|434.9|437.03|435.03|436.89|434.89|12
1722337040000|2024-07-30 10:57:20|436.89|434.89|436.64|434.64|436.93|434.93|436.6|434.6|18
1722337050000|2024-07-30 10:57:30|436.67|434.67|436.89|434.89|436.9|434.9|436.65|434.65|22
1722337060000|2024-07-30 10:57:40|436.92|434.92|437.05|435.05|437.18|435.18|436.92|434.92|22
1722337070000|2024-07-30 10:57:50|437.04|435.04|437.17|435.17|437.21|435.21|437.04|435.04|19
1722337080000|2024-07-30 10:58:00|437.18|435.18|437.2|435.2|437.2|435.2|437.14|435.14|18
1722337090000|2024-07-30 10:58:10|437.19|435.19|437.18|435.18|437.21|435.21|437.17|435.17|17
1722337100000|2024-07-30 10:58:20|437.22|435.22|437.25|435.25|437.31|435.31|437.22|435.22|9
1722337110000|2024-07-30 10:58:30|437.28|435.28|437.39|435.39|437.41|435.41|437.25|435.25|19
1722337120000|2024-07-30 10:58:40|437.36|435.36|437.43|435.43|437.43|435.43|437.33|435.33|22
1722337130000|2024-07-30 10:58:50|437.44|435.44|437.33|435.33|437.52|435.52|437.31|435.31|18
1722337140000|2024-07-30 10:59:00|437.35|435.35|437.42|435.42|437.44|435.44|437.28|435.28|19
1722337150000|2024-07-30 10:59:10|437.44|435.44|437.41|435.41|437.5|435.5|437.41|435.41|18
1722337160000|2024-07-30 10:59:20|437.4|435.4|437.45|435.45|437.48|435.48|437.4|435.4|25
1722337170000|2024-07-30 10:59:30|437.46|435.46|437.46|435.46|437.47|435.47|437.42|435.42|15
1722337180000|2024-07-30 10:59:40|437.47|435.47|437.4|435.4|437.48|435.48|437.4|435.4|14
1722337190000|2024-07-30 10:59:50|437.42|435.42|437.32|435.32|437.43|435.43|437.31|435.31|9
1722337200000|2024-07-30 11:00:00|437.3|435.3|437.34|435.34|437.39|435.39|437.25|435.25|25
1722337210000|2024-07-30 11:00:10|437.33|435.33|437.36|435.36|437.36|435.36|437.25|435.25|22
1722337220000|2024-07-30 11:00:20|437.37|435.37|437.36|435.36|437.43|435.43|437.36|435.36|18
1722337230000|2024-07-30 11:00:30|437.33|435.33|437.43|435.43|437.43|435.43|437.27|435.27|16
1722337240000|2024-07-30 11:00:40|437.42|435.42|437.43|435.43|437.49|435.49|437.39|435.39|18
1722337250000|2024-07-30 11:00:50|437.44|435.44|437.5|435.5|437.51|435.51|437.44|435.44|17
1722337260000|2024-07-30 11:01:00|437.51|435.51|437.7|435.7|437.7|435.7|437.46|435.46|24
1722337270000|2024-07-30 11:01:10|437.69|435.69|437.62|435.62|437.69|435.69|437.62|435.62|18
1722337280000|2024-07-30 11:01:20|437.61|435.61|437.36|435.36|437.61|435.61|437.36|435.36|19
1722337290000|2024-07-30 11:01:30|437.38|435.38|437.16|435.16|437.38|435.38|437.15|435.15|23
1722337300000|2024-07-30 11:01:40|437.19|435.19|437.23|435.23|437.26|435.26|437.15|435.15|20
1722337310000|2024-07-30 11:01:50|437.24|435.24|437.21|435.21|437.45|435.45|437.17|435.17|21
1722337320000|2024-07-30 11:02:00|437.19|435.19|437.1|435.1|437.2|435.2|436.88|434.88|24
1722337330000|2024-07-30 11:02:10|437.09|435.09|437.22|435.22|437.23|435.23|437.09|435.09|21
1722337340000|2024-07-30 11:02:20|437.21|435.21|437.12|435.12|437.22|435.22|437.09|435.09|16
1722337350000|2024-07-30 11:02:30|437.13|435.13|437.01|435.01|437.19|435.19|437|435|21
1722337360000|2024-07-30 11:02:40|436.99|434.99|436.85|434.85|437.03|435.03|436.83|434.83|22
1722337370000|2024-07-30 11:02:50|436.84|434.84|436.91|434.91|436.91|434.91|436.67|434.67|26
1722337380000|2024-07-30 11:03:00|436.99|434.99|436.76|434.76|436.99|434.99|436.76|434.76|23
1722337390000|2024-07-30 11:03:10|436.74|434.74|436.68|434.68|436.79|434.79|436.49|434.49|26
1722337400000|2024-07-30 11:03:20|436.69|434.69|436.65|434.65|436.81|434.81|436.63|434.63|23
1722337410000|2024-07-30 11:03:30|436.64|434.64|436.76|434.76|436.79|434.79|436.51|434.51|25
1722337420000|2024-07-30 11:03:40|436.77|434.77|436.86|434.86|436.87|434.87|436.7|434.7|24
1722337430000|2024-07-30 11:03:50|436.87|434.87|437.17|435.17|437.2|435.2|436.87|434.87|16
1722337440000|2024-07-30 11:04:00|437.18|435.18|436.99|434.99|437.22|435.22|436.99|434.99|15
1722337450000|2024-07-30 11:04:10|437.01|435.01|436.9|434.9|437.01|435.01|436.88|434.88|21
1722337460000|2024-07-30 11:04:20|436.89|434.89|436.79|434.79|436.89|434.89|436.66|434.66|23
1722337470000|2024-07-30 11:04:30|436.78|434.78|437.08|435.08|437.12|435.12|436.77|434.77|21
1722337480000|2024-07-30 11:04:40|437.09|435.09|437.12|435.12|437.15|435.15|437.06|435.06|18
1722337490000|2024-07-30 11:04:50|437.13|435.13|437.2|435.2|437.21|435.21|437.1|435.1|20
1722337500000|2024-07-30 11:05:00|437.19|435.19|437.31|435.31|437.33|435.33|437.16|435.16|24
1722337510000|2024-07-30 11:05:10|437.3|435.3|437.25|435.25|437.3|435.3|437.2|435.2|17
1722337520000|2024-07-30 11:05:20|437.26|435.26|437.07|435.07|437.38|435.38|437.07|435.07|23
1722337530000|2024-07-30 11:05:30|437.1|435.1|437.42|435.42|437.47|435.47|437.1|435.1|21
1722337540000|2024-07-30 11:05:40|437.43|435.43|437.59|435.59|437.67|435.67|437.42|435.42|25
1722337550000|2024-07-30 11:05:50|437.58|435.58|437.56|435.56|437.61|435.61|437.56|435.56|13
1722337560000|2024-07-30 11:06:00|437.57|435.57|437.56|435.56|437.76|435.76|437.56|435.56|26
1722337570000|2024-07-30 11:06:10|437.55|435.55|437.69|435.69|437.69|435.69|437.54|435.54|17
1722337580000|2024-07-30 11:06:20|437.7|435.7|437.48|435.48|437.78|435.78|437.46|435.46|21
1722337590000|2024-07-30 11:06:30|437.52|435.52|437.02|435.02|437.52|435.52|436.98|434.98|26
1722337600000|2024-07-30 11:06:40|437.01|435.01|436.92|434.92|437.04|435.04|436.92|434.92|22
1722337610000|2024-07-30 11:06:50|436.93|434.93|437.01|435.01|437.01|435.01|436.89|434.89|17
1722337620000|2024-07-30 11:07:00|437|435|437.12|435.12|437.12|435.12|436.94|434.94|21
1722337630000|2024-07-30 11:07:10|437.1|435.1|436.93|434.93|437.14|435.14|436.91|434.91|20
1722337640000|2024-07-30 11:07:20|436.94|434.94|436.86|434.86|437.05|435.05|436.86|434.86|20
1722337650000|2024-07-30 11:07:30|436.87|434.87|436.91|434.91|436.96|434.96|436.85|434.85|20
1722337660000|2024-07-30 11:07:40|436.92|434.92|436.92|434.92|436.95|434.95|436.91|434.91|14
1722337670000|2024-07-30 11:07:50|436.93|434.93|436.86|434.86|436.95|434.95|436.86|434.86|16
1722337680000|2024-07-30 11:08:00|436.87|434.87|436.86|434.86|436.93|434.93|436.82|434.82|15
1722337690000|2024-07-30 11:08:10|436.87|434.87|436.91|434.91|436.91|434.91|436.79|434.79|19
1722337700000|2024-07-30 11:08:20|436.85|434.85|436.76|434.76|436.85|434.85|436.76|434.76|16
1722337710000|2024-07-30 11:08:30|436.71|434.71|436.65|434.65|436.75|434.75|436.58|434.58|24
1722337720000|2024-07-30 11:08:40|436.63|434.63|436.95|434.95|437.01|435.01|436.61|434.61|31
1722337730000|2024-07-30 11:08:50|436.96|434.96|437.05|435.05|437.05|435.05|436.96|434.96|16
1722337740000|2024-07-30 11:09:00|437.02|435.02|437.13|435.13|437.15|435.15|437.01|435.01|23
1722337750000|2024-07-30 11:09:10|437.12|435.12|437.08|435.08|437.12|435.12|437.04|435.04|21
1722337760000|2024-07-30 11:09:20|437.07|435.07|436.98|434.98|437.08|435.08|436.97|434.97|11
1722337770000|2024-07-30 11:09:30|436.97|434.97|436.91|434.91|436.97|434.97|436.89|434.89|13
1722337780000|2024-07-30 11:09:40|436.92|434.92|436.91|434.91|436.92|434.92|436.91|434.91|2
1722337790000|2024-07-30 11:09:50|436.9|434.9|436.9|434.9|436.92|434.92|436.85|434.85|14
1722337800000|2024-07-30 11:10:00|436.91|434.91|436.83|434.83|436.95|434.95|436.83|434.83|18
1722337810000|2024-07-30 11:10:10|436.81|434.81|436.69|434.69|436.81|434.81|436.69|434.69|12
1722337820000|2024-07-30 11:10:20|436.71|434.71|436.74|434.74|436.82|434.82|436.71|434.71|14
1722337830000|2024-07-30 11:10:30|436.73|434.73|437|435|437.03|435.03|436.69|434.69|24
1722337840000|2024-07-30 11:10:40|437.01|435.01|437.17|435.17|437.21|435.21|437|435|19
1722337850000|2024-07-30 11:10:50|437.16|435.16|437.17|435.17|437.21|435.21|437.16|435.16|13
1722337860000|2024-07-30 11:11:00|437.2|435.2|437.25|435.25|437.27|435.27|437.2|435.2|16
1722337870000|2024-07-30 11:11:10|437.21|435.21|437.26|435.26|437.26|435.26|437.2|435.2|14
1722337880000|2024-07-30 11:11:20|437.3|435.3|437.21|435.21|437.3|435.3|437.18|435.18|12
1722337890000|2024-07-30 11:11:30|437.2|435.2|437.12|435.12|437.2|435.2|437.09|435.09|14
1722337900000|2024-07-30 11:11:40|437.13|435.13|437.12|435.12|437.14|435.14|437.11|435.11|12
1722337910000|2024-07-30 11:11:50|437.13|435.13|437.12|435.12|437.13|435.13|437.12|435.12|2
1722337920000|2024-07-30 11:12:00|437.09|435.09|436.79|434.79|437.09|435.09|436.77|434.77|10
1722337930000|2024-07-30 11:12:10|436.8|434.8|436.8|434.8|436.82|434.82|436.79|434.79|10
1722337940000|2024-07-30 11:12:20|436.71|434.71|436.62|434.62|436.72|434.72|436.57|434.57|20
1722337950000|2024-07-30 11:12:30|436.65|434.65|436.61|434.61|436.67|434.67|436.61|434.61|18
1722337960000|2024-07-30 11:12:40|436.6|434.6|436.37|434.37|436.63|434.63|436.37|434.37|16
1722337970000|2024-07-30 11:12:50|436.35|434.35|436.25|434.25|436.37|434.37|436.24|434.24|21
1722337980000|2024-07-30 11:13:00|436.27|434.27|436.09|434.09|436.28|434.28|436.06|434.06|17
1722337990000|2024-07-30 11:13:10|436.04|434.04|436.26|434.26|436.32|434.32|436.04|434.04|23
1722338000000|2024-07-30 11:13:20|436.27|434.27|436.32|434.32|436.35|434.35|436.18|434.18|24
1722338010000|2024-07-30 11:13:30|436.33|434.33|436.25|434.25|436.35|434.35|436.25|434.25|19
1722338020000|2024-07-30 11:13:40|436.24|434.24|436.23|434.23|436.27|434.27|436.23|434.23|17
1722338030000|2024-07-30 11:13:50|436.22|434.22|436.22|434.22|436.25|434.25|436.16|434.16|18
1722338040000|2024-07-30 11:14:00|436.26|434.26|436.39|434.39|436.43|434.43|436.25|434.25|19
1722338050000|2024-07-30 11:14:10|436.37|434.37|436.37|434.37|436.39|434.39|436.31|434.31|16
1722338060000|2024-07-30 11:14:20|436.35|434.35|436.21|434.21|436.35|434.35|436.14|434.14|19
1722338070000|2024-07-30 11:14:30|436.22|434.22|436.38|434.38|436.4|434.4|436.18|434.18|13
1722338080000|2024-07-30 11:14:40|436.41|434.41|436.29|434.29|436.48|434.48|436.29|434.29|23
1722338090000|2024-07-30 11:14:50|436.22|434.22|436.25|434.25|436.27|434.27|436.19|434.19|20
1722338100000|2024-07-30 11:15:00|436.28|434.28|436.39|434.39|436.39|434.39|436.23|434.23|24
1722338110000|2024-07-30 11:15:10|436.36|434.36|436.46|434.46|436.55|434.55|436.36|434.36|15
1722338120000|2024-07-30 11:15:20|436.48|434.48|436.47|434.47|436.5|434.5|436.43|434.43|16
1722338130000|2024-07-30 11:15:30|436.46|434.46|436.59|434.59|436.66|434.66|436.44|434.44|24
1722338140000|2024-07-30 11:15:40|436.58|434.58|436.73|434.73|436.8|434.8|436.55|434.55|26
1722338150000|2024-07-30 11:15:50|436.74|434.74|436.74|434.74|436.9|434.9|436.72|434.72|19
1722338160000|2024-07-30 11:16:00|436.77|434.77|436.73|434.73|436.77|434.77|436.71|434.71|17
1722338170000|2024-07-30 11:16:10|436.74|434.74|436.86|434.86|436.87|434.87|436.73|434.73|23
1722338180000|2024-07-30 11:16:20|436.85|434.85|436.84|434.84|436.86|434.86|436.84|434.84|3
1722338190000|2024-07-30 11:16:30|436.88|434.88|436.79|434.79|436.95|434.95|436.73|434.73|23
1722338200000|2024-07-30 11:16:40|436.8|434.8|437.1|435.1|437.13|435.13|436.8|434.8|24
1722338210000|2024-07-30 11:16:50|437.13|435.13|437.17|435.17|437.19|435.19|437.11|435.11|15
1722338220000|2024-07-30 11:17:00|437.15|435.15|437.02|435.02|437.17|435.17|436.96|434.96|20
1722338230000|2024-07-30 11:17:10|437.06|435.06|437.11|435.11|437.11|435.11|437.06|435.06|9
1722338240000|2024-07-30 11:17:20|437.25|435.25|437.26|435.26|437.28|435.28|437.22|435.22|17
1722338250000|2024-07-30 11:17:30|437.25|435.25|437.29|435.29|437.3|435.3|437.25|435.25|15
1722338260000|2024-07-30 11:17:40|437.3|435.3|437.51|435.51|437.51|435.51|437.3|435.3|20
1722338270000|2024-07-30 11:17:50|437.5|435.5|437.57|435.57|437.58|435.58|437.48|435.48|16
1722338280000|2024-07-30 11:18:00|437.56|435.56|437.54|435.54|437.63|435.63|437.52|435.52|16
1722338290000|2024-07-30 11:18:10|437.55|435.55|437.43|435.43|437.57|435.57|437.36|435.36|21
1722338300000|2024-07-30 11:18:20|437.44|435.44|437.68|435.68|437.68|435.68|437.44|435.44|18
1722338310000|2024-07-30 11:18:30|437.67|435.67|437.52|435.52|437.67|435.67|437.49|435.49|12
1722338320000|2024-07-30 11:18:40|437.53|435.53|436.96|434.96|437.54|435.54|436.96|434.96|27
1722338330000|2024-07-30 11:18:50|436.97|434.97|437.1|435.1|437.14|435.14|436.97|434.97|22
1722338340000|2024-07-30 11:19:00|437.11|435.11|437.14|435.14|437.15|435.15|437.07|435.07|20
1722338350000|2024-07-30 11:19:10|437.15|435.15|437.28|435.28|437.36|435.36|437.04|435.04|24
1722338360000|2024-07-30 11:19:20|437.27|435.27|437.37|435.37|437.38|435.38|437.25|435.25|27
1722338370000|2024-07-30 11:19:30|437.4|435.4|437.4|435.4|437.41|435.41|437.33|435.33|20
1722338380000|2024-07-30 11:19:40|437.38|435.38|437.46|435.46|437.48|435.48|437.36|435.36|18
1722338390000|2024-07-30 11:19:50|437.47|435.47|437.31|435.31|437.48|435.48|437.31|435.31|22
1722338400000|2024-07-30 11:20:00|437.3|435.3|437.18|435.18|437.35|435.35|437.16|435.16|22
1722338410000|2024-07-30 11:20:10|437.21|435.21|437.39|435.39|437.39|435.39|437.16|435.16|25
1722338420000|2024-07-30 11:20:20|437.41|435.41|437.36|435.36|437.46|435.46|437.36|435.36|18
1722338430000|2024-07-30 11:20:30|437.35|435.35|437.41|435.41|437.42|435.42|437.27|435.27|24
1722338440000|2024-07-30 11:20:40|437.42|435.42|437.49|435.49|437.52|435.52|437.42|435.42|19
1722338450000|2024-07-30 11:20:50|437.5|435.5|437.59|435.59|437.62|435.62|437.49|435.49|18
1722338460000|2024-07-30 11:21:00|437.61|435.61|437.66|435.66|437.66|435.66|437.55|435.55|16
1722338470000|2024-07-30 11:21:10|437.68|435.68|437.43|435.43|437.73|435.73|437.43|435.43|20
1722338480000|2024-07-30 11:21:20|437.46|435.46|437.37|435.37|437.47|435.47|437.37|435.37|8
1722338490000|2024-07-30 11:21:30|437.39|435.39|437.45|435.45|437.45|435.45|437.33|435.33|19
1722338500000|2024-07-30 11:21:40|437.46|435.46|437.49|435.49|437.51|435.51|437.46|435.46|19
1722338510000|2024-07-30 11:21:50|437.5|435.5|437.48|435.48|437.51|435.51|437.45|435.45|19
1722338520000|2024-07-30 11:22:00|437.47|435.47|437.42|435.42|437.5|435.5|437.42|435.42|19
1722338530000|2024-07-30 11:22:10|437.43|435.43|437.61|435.61|437.62|435.62|437.43|435.43|21
1722338540000|2024-07-30 11:22:20|437.6|435.6|437.57|435.57|437.6|435.6|437.53|435.53|14
1722338550000|2024-07-30 11:22:30|437.55|435.55|437.59|435.59|437.59|435.59|437.48|435.48|20
1722338560000|2024-07-30 11:22:40|437.58|435.58|437.6|435.6|437.6|435.6|437.56|435.56|20
1722338570000|2024-07-30 11:22:50|437.61|435.61|437.65|435.65|437.68|435.68|437.6|435.6|15
1722338580000|2024-07-30 11:23:00|437.66|435.66|437.67|435.67|437.68|435.68|437.64|435.64|19
1722338590000|2024-07-30 11:23:10|437.66|435.66|437.67|435.67|437.69|435.69|437.65|435.65|19
1722338600000|2024-07-30 11:23:20|437.66|435.66|437.84|435.84|437.86|435.86|437.66|435.66|16
1722338610000|2024-07-30 11:23:30|437.85|435.85|437.95|435.95|437.95|435.95|437.85|435.85|16
1722338620000|2024-07-30 11:23:40|437.96|435.96|438.02|436.02|438.02|436.02|437.95|435.95|10
1722338630000|2024-07-30 11:23:50|438.09|436.09|438.19|436.19|438.2|436.2|438.09|436.09|9
1722338640000|2024-07-30 11:24:00|438.2|436.2|438.51|436.51|438.55|436.55|438.2|436.2|10
1722338650000|2024-07-30 11:24:10|438.52|436.52|438.51|436.51|438.54|436.54|438.51|436.51|11
1722338660000|2024-07-30 11:24:20|438.53|436.53|438.51|436.51|438.54|436.54|438.5|436.5|8
1722338670000|2024-07-30 11:24:30|438.5|436.5|438.09|436.09|438.5|436.5|438.08|436.08|19
1722338680000|2024-07-30 11:24:40|438.1|436.1|438.16|436.16|438.16|436.16|438.09|436.09|7
1722338690000|2024-07-30 11:24:50|438.17|436.17|438.36|436.36|438.38|436.38|438.16|436.16|14
1722338700000|2024-07-30 11:25:00|438.37|436.37|437.95|435.95|438.37|436.37|437.95|435.95|13
1722338710000|2024-07-30 11:25:10|437.94|435.94|437.67|435.67|437.94|435.94|437.64|435.64|21
1722338720000|2024-07-30 11:25:20|437.66|435.66|437.99|435.99|437.99|435.99|437.65|435.65|26
1722338730000|2024-07-30 11:25:30|438|436|438|436|438.04|436.04|437.93|435.93|20
1722338740000|2024-07-30 11:25:40|437.95|435.95|437.86|435.86|437.95|435.95|437.86|435.86|5
1722338750000|2024-07-30 11:25:50|437.77|435.77|437.59|435.59|437.77|435.77|437.59|435.59|21
1722338760000|2024-07-30 11:26:00|437.58|435.58|437.5|435.5|437.58|435.58|437.5|435.5|21
1722338770000|2024-07-30 11:26:10|437.51|435.51|437.51|435.51|437.55|435.55|437.43|435.43|23
1722338780000|2024-07-30 11:26:20|437.5|435.5|437.7|435.7|437.7|435.7|437.5|435.5|18
1722338790000|2024-07-30 11:26:30|437.73|435.73|437.72|435.72|437.74|435.74|437.66|435.66|23
1722338800000|2024-07-30 11:26:40|437.71|435.71|437.72|435.72|437.72|435.72|437.67|435.67|19
1722338810000|2024-07-30 11:26:50|437.73|435.73|437.63|435.63|437.77|435.77|437.6|435.6|11
1722338820000|2024-07-30 11:27:00|437.59|435.59|437.5|435.5|437.59|435.59|437.5|435.5|6
1722338830000|2024-07-30 11:27:10|437.49|435.49|437.48|435.48|437.55|435.55|437.45|435.45|19
1722338840000|2024-07-30 11:27:20|437.47|435.47|437.59|435.59|437.61|435.61|437.47|435.47|26
1722338850000|2024-07-30 11:27:30|437.58|435.58|437.7|435.7|437.71|435.71|437.58|435.58|12
1722338860000|2024-07-30 11:27:40|437.69|435.69|437.6|435.6|437.69|435.69|437.59|435.59|9
1722338870000|2024-07-30 11:27:50|437.56|435.56|437.68|435.68|437.69|435.69|437.51|435.51|25
1722338880000|2024-07-30 11:28:00|437.67|435.67|437.65|435.65|437.69|435.69|437.65|435.65|18
1722338890000|2024-07-30 11:28:10|437.64|435.64|437.6|435.6|437.64|435.64|437.56|435.56|12
1722338900000|2024-07-30 11:28:20|437.59|435.59|437.6|435.6|437.61|435.61|437.56|435.56|13
1722338910000|2024-07-30 11:28:30|437.66|435.66|437.66|435.66|437.7|435.7|437.66|435.66|5
1722338950000|2024-07-30 11:29:10|437.71|435.71|437.75|435.75|437.77|435.77|437.68|435.68|14
1722338970000|2024-07-30 11:29:30|437.77|435.77|437.88|435.88|437.88|435.88|437.77|435.77|17
1722338980000|2024-07-30 11:29:40|437.89|435.89|437.93|435.93|437.93|435.93|437.87|435.87|7
1722339000000|2024-07-30 11:30:00|437.88|435.88|437.91|435.91|437.91|435.91|437.83|435.83|14
1722339010000|2024-07-30 11:30:10|437.9|435.9|437.93|435.93|437.93|435.93|437.9|435.9|4
1722339070000|2024-07-30 11:31:10|437.92|435.92|437.93|435.93|437.93|435.93|437.92|435.92|2
1722339080000|2024-07-30 11:31:20|437.92|435.92|437.85|435.85|437.92|435.92|437.85|435.85|4
1722339090000|2024-07-30 11:31:30|437.81|435.81|437.64|435.64|437.81|435.81|437.64|435.64|6
1722339100000|2024-07-30 11:31:40|437.62|435.62|437.54|435.54|437.62|435.62|437.53|435.53|7
1722339110000|2024-07-30 11:31:50|437.53|435.53|437.23|435.23|437.53|435.53|437.04|435.04|19
1722339120000|2024-07-30 11:32:00|437.24|435.24|437.27|435.27|437.27|435.27|436.99|434.99|20
1722339130000|2024-07-30 11:32:10|437.29|435.29|437.44|435.44|437.51|435.51|437.27|435.27|14
1722339140000|2024-07-30 11:32:20|437.49|435.49|437.4|435.4|437.53|435.53|437.19|435.19|26
1722339150000|2024-07-30 11:32:30|437.37|435.37|437.39|435.39|437.48|435.48|437.37|435.37|7
1722339160000|2024-07-30 11:32:40|437.38|435.38|437.52|435.52|437.54|435.54|437.38|435.38|11
1722339170000|2024-07-30 11:32:50|437.53|435.53|437.54|435.54|437.54|435.54|437.5|435.5|6
1722339180000|2024-07-30 11:33:00|437.53|435.53|437.53|435.53|437.54|435.54|437.47|435.47|12
1722339190000|2024-07-30 11:33:10|437.52|435.52|437.54|435.54|437.54|435.54|437.52|435.52|5
1722339210000|2024-07-30 11:33:30|437.55|435.55|437.6|435.6|437.6|435.6|437.55|435.55|2
1722339220000|2024-07-30 11:33:40|437.61|435.61|437.88|435.88|437.88|435.88|437.61|435.61|2
1722339260000|2024-07-30 11:34:20|437.89|435.89|437.88|435.88|437.89|435.89|437.88|435.88|2
1722339270000|2024-07-30 11:34:30|437.9|435.9|437.87|435.87|437.92|435.92|437.87|435.87|5
1722339280000|2024-07-30 11:34:40|437.85|435.85|437.58|435.58|437.85|435.85|437.58|435.58|21
1722339290000|2024-07-30 11:34:50|437.57|435.57|437.65|435.65|437.65|435.65|437.56|435.56|19
1722339300000|2024-07-30 11:35:00|437.66|435.66|437.85|435.85|437.86|435.86|437.64|435.64|21
1722339310000|2024-07-30 11:35:10|437.86|435.86|437.86|435.86|437.86|435.86|437.74|435.74|14
1722339320000|2024-07-30 11:35:20|437.87|435.87|437.87|435.87|437.88|435.88|437.82|435.82|11
1722339330000|2024-07-30 11:35:30|437.86|435.86|437.62|435.62|437.87|435.87|437.62|435.62|19
1722339340000|2024-07-30 11:35:40|437.59|435.59|437.51|435.51|437.66|435.66|437.5|435.5|16
1722339350000|2024-07-30 11:35:50|437.5|435.5|437.66|435.66|437.66|435.66|437.4|435.4|17
1722339360000|2024-07-30 11:36:00|437.64|435.64|437.67|435.67|437.69|435.69|437.63|435.63|19
1722339370000|2024-07-30 11:36:10|437.65|435.65|437.67|435.67|437.69|435.69|437.65|435.65|9
1722339380000|2024-07-30 11:36:20|437.68|435.68|437.67|435.67|437.7|435.7|437.58|435.58|13
1722339390000|2024-07-30 11:36:30|437.65|435.65|437.68|435.68|437.69|435.69|437.64|435.64|17
1722339400000|2024-07-30 11:36:40|437.72|435.72|437.88|435.88|437.88|435.88|437.72|435.72|4
1722339410000|2024-07-30 11:36:50|437.87|435.87|437.88|435.88|437.88|435.88|437.87|435.87|2
1722339450000|2024-07-30 11:37:30|437.89|435.89|437.88|435.88|437.9|435.9|437.88|435.88|5
1722339460000|2024-07-30 11:37:40|437.89|435.89|437.88|435.88|437.89|435.89|437.88|435.88|2
1722339470000|2024-07-30 11:37:50|437.89|435.89|437.88|435.88|437.9|435.9|437.88|435.88|3
1722339490000|2024-07-30 11:38:10|437.75|435.75|437.68|435.68|437.75|435.75|437.64|435.64|23
1722339500000|2024-07-30 11:38:20|437.7|435.7|437.75|435.75|437.76|435.76|437.66|435.66|16
1722339510000|2024-07-30 11:38:30|437.74|435.74|437.88|435.88|437.88|435.88|437.74|435.74|11
1722339530000|2024-07-30 11:38:50|437.84|435.84|437.82|435.82|437.85|435.85|437.79|435.79|12
1722339540000|2024-07-30 11:39:00|437.83|435.83|437.77|435.77|437.87|435.87|437.75|435.75|21
1722339550000|2024-07-30 11:39:10|437.76|435.76|437.88|435.88|437.88|435.88|437.67|435.67|21
1722339560000|2024-07-30 11:39:20|437.87|435.87|437.88|435.88|437.88|435.88|437.85|435.85|7
1722339580000|2024-07-30 11:39:40|437.89|435.89|437.88|435.88|437.89|435.89|437.88|435.88|2
1722339590000|2024-07-30 11:39:50|437.89|435.89|437.89|435.89|437.89|435.89|437.89|435.89|1
1722339600000|2024-07-30 11:40:00|437.92|435.92|437.91|435.91|437.98|435.98|437.91|435.91|9
1722339610000|2024-07-30 11:40:10|437.97|435.97|438.04|436.04|438.04|436.04|437.91|435.91|7
1722339620000|2024-07-30 11:40:20|438.08|436.08|438.06|436.06|438.09|436.09|438.02|436.02|11
1722339630000|2024-07-30 11:40:30|438.09|436.09|438.09|436.09|438.09|436.09|438.09|436.09|1
1722339640000|2024-07-30 11:40:40|438.1|436.1|438.27|436.27|438.27|436.27|438.05|436.05|4
1722339650000|2024-07-30 11:40:50|438.37|436.37|438.45|436.45|438.45|436.45|438.37|436.37|3
1722339660000|2024-07-30 11:41:00|438.43|436.43|438.45|436.45|438.45|436.45|438.42|436.42|15
1722339670000|2024-07-30 11:41:10|438.43|436.43|438.66|436.66|438.7|436.7|438.43|436.43|7
1722339680000|2024-07-30 11:41:20|438.68|436.68|438.39|436.39|438.7|436.7|438.26|436.26|28
1722339690000|2024-07-30 11:41:30|438.37|436.37|438.44|436.44|438.44|436.44|438.35|436.35|17
1722339700000|2024-07-30 11:41:40|438.47|436.47|438.42|436.42|438.47|436.47|438.33|436.33|16
1722339710000|2024-07-30 11:41:50|438.43|436.43|438.44|436.44|438.45|436.45|438.37|436.37|21
1722339720000|2024-07-30 11:42:00|438.46|436.46|438.41|436.41|438.48|436.48|438.37|436.37|12
1722339730000|2024-07-30 11:42:10|438.37|436.37|438.47|436.47|438.53|436.53|438.37|436.37|25
1722339740000|2024-07-30 11:42:20|438.44|436.44|438.46|436.46|438.46|436.46|438.37|436.37|25
1722339750000|2024-07-30 11:42:30|438.44|436.44|438.34|436.34|438.44|436.44|438.34|436.34|11
1722339760000|2024-07-30 11:42:40|438.29|436.29|438.24|436.24|438.29|436.29|438.15|436.15|29
1722339770000|2024-07-30 11:42:50|438.23|436.23|438.32|436.32|438.32|436.32|438.23|436.23|21
1722339780000|2024-07-30 11:43:00|438.28|436.28|438.34|436.34|438.49|436.49|438.28|436.28|24
1722339790000|2024-07-30 11:43:10|438.33|436.33|438.5|436.5|438.5|436.5|438.29|436.29|17
1722339800000|2024-07-30 11:43:20|438.49|436.49|438.69|436.69|438.69|436.69|438.49|436.49|16
1722339810000|2024-07-30 11:43:30|438.72|436.72|438.38|436.38|438.73|436.73|438.37|436.37|26
1722339820000|2024-07-30 11:43:40|438.4|436.4|438.34|436.34|438.45|436.45|438.33|436.33|23
1722339830000|2024-07-30 11:43:50|438.33|436.33|438.37|436.37|438.43|436.43|438.32|436.32|14
1722339840000|2024-07-30 11:44:00|438.42|436.42|438.55|436.55|438.56|436.56|438.42|436.42|22
1722339850000|2024-07-30 11:44:10|438.53|436.53|438.54|436.54|438.57|436.57|438.46|436.46|19
1722339870000|2024-07-30 11:44:30|438.46|436.46|438.28|436.28|438.46|436.46|438.26|436.26|17
1722339880000|2024-07-30 11:44:40|438.34|436.34|438.3|436.3|438.34|436.34|438.29|436.29|15
1722339890000|2024-07-30 11:44:50|438.29|436.29|438.34|436.34|438.34|436.34|438.29|436.29|9
1722339900000|2024-07-30 11:45:00|438.33|436.33|438.28|436.28|438.38|436.38|438.28|436.28|11
1722339910000|2024-07-30 11:45:10|438.29|436.29|438.06|436.06|438.29|436.29|437.99|435.99|22
1722339920000|2024-07-30 11:45:20|438.07|436.07|437.9|435.9|438.09|436.09|437.86|435.86|21
1722339930000|2024-07-30 11:45:30|437.91|435.91|437.8|435.8|437.91|435.91|437.78|435.78|13
1722339940000|2024-07-30 11:45:40|437.81|435.81|437.84|435.84|437.88|435.88|437.78|435.78|16
1722339950000|2024-07-30 11:45:50|437.9|435.9|437.93|435.93|437.98|435.98|437.83|435.83|19
1722339960000|2024-07-30 11:46:00|438.01|436.01|438.28|436.28|438.37|436.37|438.01|436.01|16
1722339970000|2024-07-30 11:46:10|438.29|436.29|438.23|436.23|438.3|436.3|438.2|436.2|11
1722339980000|2024-07-30 11:46:20|438.26|436.26|438.41|436.41|438.44|436.44|438.26|436.26|13
1722339990000|2024-07-30 11:46:30|438.4|436.4|438.18|436.18|438.4|436.4|438.18|436.18|10
1722340000000|2024-07-30 11:46:40|438.17|436.17|438.13|436.13|438.17|436.17|438.05|436.05|24
1722340010000|2024-07-30 11:46:50|438.16|436.16|438.16|436.16|438.16|436.16|438.16|436.16|1
1722340020000|2024-07-30 11:47:00|438.13|436.13|438.25|436.25|438.25|436.25|438.08|436.08|12
1722340030000|2024-07-30 11:47:10|438.26|436.26|438.29|436.29|438.31|436.31|438.22|436.22|17
1722340040000|2024-07-30 11:47:20|438.3|436.3|438.35|436.35|438.35|436.35|438.28|436.28|13
1722340050000|2024-07-30 11:47:30|438.36|436.36|438.51|436.51|438.63|436.63|438.34|436.34|22
1722340060000|2024-07-30 11:47:40|438.47|436.47|438.45|436.45|438.5|436.5|438.45|436.45|6
1722340070000|2024-07-30 11:47:50|438.47|436.47|438.5|436.5|438.51|436.51|438.47|436.47|7
1722340080000|2024-07-30 11:48:00|438.51|436.51|438.45|436.45|438.51|436.51|438.45|436.45|8
1722340100000|2024-07-30 11:48:20|438.43|436.43|438.32|436.32|438.43|436.43|438.16|436.16|16
1722340110000|2024-07-30 11:48:30|438.29|436.29|438.04|436.04|438.36|436.36|438.04|436.04|15
1722340120000|2024-07-30 11:48:40|438.07|436.07|438.14|436.14|438.18|436.18|438.07|436.07|12
1722340130000|2024-07-30 11:48:50|438.17|436.17|438.23|436.23|438.25|436.25|438.17|436.17|9
1722340140000|2024-07-30 11:49:00|438.26|436.26|438.6|436.6|438.63|436.63|438.26|436.26|17
1722340150000|2024-07-30 11:49:10|438.58|436.58|438.61|436.61|438.64|436.64|438.49|436.49|9
1722340160000|2024-07-30 11:49:20|438.6|436.6|438.59|436.59|438.6|436.6|438.59|436.59|2
1722340170000|2024-07-30 11:49:30|438.55|436.55|438.44|436.44|438.55|436.55|438.42|436.42|12
1722340180000|2024-07-30 11:49:40|438.42|436.42|438.56|436.56|438.56|436.56|438.38|436.38|16
1722340190000|2024-07-30 11:49:50|438.55|436.55|438.78|436.78|438.79|436.79|438.54|436.54|15
1722340200000|2024-07-30 11:50:00|438.79|436.79|438.83|436.83|438.85|436.85|438.79|436.79|10
1722340210000|2024-07-30 11:50:10|438.82|436.82|438.73|436.73|438.82|436.82|438.6|436.6|14
1722340220000|2024-07-30 11:50:20|438.72|436.72|438.46|436.46|438.72|436.72|438.45|436.45|12
1722340230000|2024-07-30 11:50:30|438.48|436.48|438.52|436.52|438.54|436.54|438.43|436.43|23
1722340240000|2024-07-30 11:50:40|438.53|436.53|438.62|436.62|438.69|436.69|438.53|436.53|18
1722340250000|2024-07-30 11:50:50|438.56|436.56|438.17|436.17|438.56|436.56|438.17|436.17|22
1722340260000|2024-07-30 11:51:00|438.18|436.18|437.96|435.96|438.18|436.18|437.92|435.92|16
1722340270000|2024-07-30 11:51:10|437.92|435.92|437.82|435.82|437.92|435.92|437.78|435.78|16
1722340280000|2024-07-30 11:51:20|437.84|435.84|437.7|435.7|437.85|435.85|437.7|435.7|21
1722340290000|2024-07-30 11:51:30|437.69|435.69|437.77|435.77|438|436|437.69|435.69|14
1722340300000|2024-07-30 11:51:40|437.76|435.76|437.69|435.69|437.76|435.76|437.65|435.65|21
1722340310000|2024-07-30 11:51:50|437.67|435.67|437.8|435.8|437.8|435.8|437.66|435.66|16
1722340320000|2024-07-30 11:52:00|437.79|435.79|437.85|435.85|437.85|435.85|437.71|435.71|22
1722340330000|2024-07-30 11:52:10|437.8|435.8|437.94|435.94|438|436|437.79|435.79|19
1722340340000|2024-07-30 11:52:20|437.93|435.93|438.04|436.04|438.3|436.3|437.9|435.9|23
1722340350000|2024-07-30 11:52:30|438.02|436.02|437.89|435.89|438.04|436.04|437.84|435.84|13
1722340360000|2024-07-30 11:52:40|437.9|435.9|437.88|435.88|437.93|435.93|437.88|435.88|11
1722340380000|2024-07-30 11:53:00|437.87|435.87|437.94|435.94|437.94|435.94|437.83|435.83|11
1722340390000|2024-07-30 11:53:10|438.06|436.06|438.25|436.25|438.25|436.25|438.06|436.06|11
1722340400000|2024-07-30 11:53:20|438.23|436.23|438.21|436.21|438.23|436.23|438.17|436.17|7
1722340410000|2024-07-30 11:53:30|438.2|436.2|438.09|436.09|438.2|436.2|438.09|436.09|2
1722340420000|2024-07-30 11:53:40|438.08|436.08|438.08|436.08|438.08|436.08|438.07|436.07|3
1722340440000|2024-07-30 11:54:00|438.07|436.07|438.13|436.13|438.16|436.16|438.07|436.07|5
1722340450000|2024-07-30 11:54:10|438.12|436.12|438.31|436.31|438.37|436.37|438.12|436.12|13
1722340460000|2024-07-30 11:54:20|438.27|436.27|438.09|436.09|438.27|436.27|438.04|436.04|17
1722340470000|2024-07-30 11:54:30|438.07|436.07|437.81|435.81|438.07|436.07|437.79|435.79|16
1722340480000|2024-07-30 11:54:40|437.82|435.82|437.86|435.86|437.91|435.91|437.78|435.78|18
1722340490000|2024-07-30 11:54:50|437.87|435.87|437.84|435.84|437.88|435.88|437.82|435.82|16
1722340500000|2024-07-30 11:55:00|437.85|435.85|437.86|435.86|437.86|435.86|437.84|435.84|10
1722340510000|2024-07-30 11:55:10|437.84|435.84|437.92|435.92|437.96|435.96|437.84|435.84|15
1722340520000|2024-07-30 11:55:20|437.93|435.93|437.77|435.77|437.95|435.95|437.77|435.77|15
1722340530000|2024-07-30 11:55:30|437.75|435.75|437.8|435.8|437.86|435.86|437.75|435.75|17
1722340540000|2024-07-30 11:55:40|437.79|435.79|437.84|435.84|437.88|435.88|437.75|435.75|16
1722340550000|2024-07-30 11:55:50|437.82|435.82|437.77|435.77|437.84|435.84|437.77|435.77|15
1722340560000|2024-07-30 11:56:00|437.78|435.78|437.92|435.92|437.98|435.98|437.78|435.78|14
1722340570000|2024-07-30 11:56:10|437.93|435.93|437.91|435.91|437.93|435.93|437.9|435.9|6
1722340580000|2024-07-30 11:56:20|437.9|435.9|437.65|435.65|437.9|435.9|437.64|435.64|21
1722340590000|2024-07-30 11:56:30|437.66|435.66|437.68|435.68|437.74|435.74|437.66|435.66|16
1722340600000|2024-07-30 11:56:40|437.69|435.69|437.73|435.73|437.77|435.77|437.69|435.69|18
1722340610000|2024-07-30 11:56:50|437.72|435.72|437.74|435.74|437.75|435.75|437.66|435.66|16
1722340620000|2024-07-30 11:57:00|437.73|435.73|437.74|435.74|437.75|435.75|437.71|435.71|20
1722340630000|2024-07-30 11:57:10|437.77|435.77|437.83|435.83|437.86|435.86|437.77|435.77|6
1722340640000|2024-07-30 11:57:20|437.84|435.84|437.76|435.76|437.84|435.84|437.75|435.75|6
1722340650000|2024-07-30 11:57:30|437.75|435.75|437.65|435.65|437.76|435.76|437.65|435.65|11
1722340660000|2024-07-30 11:57:40|437.66|435.66|437.55|435.55|437.66|435.66|437.55|435.55|15
1722340670000|2024-07-30 11:57:50|437.57|435.57|437.48|435.48|437.57|435.57|437.47|435.47|14
1722340680000|2024-07-30 11:58:00|437.49|435.49|437.78|435.78|437.78|435.78|437.48|435.48|20
1722340690000|2024-07-30 11:58:10|437.76|435.76|437.75|435.75|437.79|435.79|437.75|435.75|11
1722340700000|2024-07-30 11:58:20|437.77|435.77|437.73|435.73|437.77|435.77|437.72|435.72|7
1722340710000|2024-07-30 11:58:30|437.76|435.76|437.88|435.88|437.88|435.88|437.75|435.75|9
1722340720000|2024-07-30 11:58:40|437.93|435.93|438.05|436.05|438.06|436.06|437.93|435.93|14
1722340730000|2024-07-30 11:58:50|438.14|436.14|438.1|436.1|438.15|436.15|438.09|436.09|11
1722340740000|2024-07-30 11:59:00|438.07|436.07|437.97|435.97|438.07|436.07|437.96|435.96|11
1722340750000|2024-07-30 11:59:10|437.98|435.98|438|436|438.06|436.06|437.96|435.96|17
1722340760000|2024-07-30 11:59:20|438.01|436.01|437.98|435.98|438.03|436.03|437.96|435.96|7
1722340770000|2024-07-30 11:59:30|437.97|435.97|438.05|436.05|438.06|436.06|437.97|435.97|8
1722340780000|2024-07-30 11:59:40|438.06|436.06|438.07|436.07|438.08|436.08|438.05|436.05|10
1722340790000|2024-07-30 11:59:50|438.08|436.08|438.07|436.07|438.08|436.08|438.02|436.02|12
1722340800000|2024-07-30 12:00:00|438.04|436.04|438.13|436.13|438.13|436.13|437.97|435.97|22
1722340810000|2024-07-30 12:00:10|438.12|436.12|437.77|435.77|438.12|436.12|437.75|435.75|18
1722340820000|2024-07-30 12:00:20|437.79|435.79|437.79|435.79|437.85|435.85|437.79|435.79|9
1722340830000|2024-07-30 12:00:30|437.83|435.83|438.21|436.21|438.25|436.25|437.83|435.83|22
1722340840000|2024-07-30 12:00:40|438.2|436.2|438.25|436.25|438.39|436.39|438.2|436.2|19
1722340850000|2024-07-30 12:00:50|438.24|436.24|438.18|436.18|438.26|436.26|438.18|436.18|13
1722340860000|2024-07-30 12:01:00|438.1|436.1|438.17|436.17|438.36|436.36|438.08|436.08|22
1722340870000|2024-07-30 12:01:10|438.15|436.15|438.25|436.25|438.25|436.25|438.1|436.1|18
1722340880000|2024-07-30 12:01:20|438.23|436.23|438.23|436.23|438.24|436.24|438.05|436.05|23
1722340890000|2024-07-30 12:01:30|438.25|436.25|438.32|436.32|438.32|436.32|438.22|436.22|10
1722340900000|2024-07-30 12:01:40|438.31|436.31|438.32|436.32|438.35|436.35|438.31|436.31|9
1722340910000|2024-07-30 12:01:50|438.34|436.34|438.44|436.44|438.44|436.44|438.31|436.31|11
1722340920000|2024-07-30 12:02:00|438.42|436.42|438.22|436.22|438.42|436.42|438.22|436.22|12
1722340930000|2024-07-30 12:02:10|438.18|436.18|438.26|436.26|438.27|436.27|438.18|436.18|19
1722340940000|2024-07-30 12:02:20|438.27|436.27|438.45|436.45|438.48|436.48|438.27|436.27|17
1722340950000|2024-07-30 12:02:30|438.47|436.47|438.41|436.41|438.47|436.47|438.41|436.41|7
1722340960000|2024-07-30 12:02:40|438.4|436.4|438.19|436.19|438.41|436.41|438.19|436.19|13
1722340970000|2024-07-30 12:02:50|438.16|436.16|438.05|436.05|438.16|436.16|437.98|435.98|24
1722340980000|2024-07-30 12:03:00|437.98|435.98|438.15|436.15|438.21|436.21|437.98|435.98|18
1722340990000|2024-07-30 12:03:10|438.19|436.19|438.27|436.27|438.33|436.33|438.19|436.19|12
1722341000000|2024-07-30 12:03:20|438.25|436.25|438.36|436.36|438.36|436.36|438.25|436.25|5
1722341010000|2024-07-30 12:03:30|438.37|436.37|438.29|436.29|438.37|436.37|438.29|436.29|10
1722341020000|2024-07-30 12:03:40|438.3|436.3|438.29|436.29|438.33|436.33|438.21|436.21|18
1722341030000|2024-07-30 12:03:50|438.22|436.22|438.23|436.23|438.27|436.27|438.2|436.2|14
1722341040000|2024-07-30 12:04:00|438.2|436.2|438.35|436.35|438.45|436.45|438.2|436.2|15
1722341050000|2024-07-30 12:04:10|438.3|436.3|438.46|436.46|438.48|436.48|438.28|436.28|21
1722341060000|2024-07-30 12:04:20|438.47|436.47|438.79|436.79|438.82|436.82|438.47|436.47|25
1722341070000|2024-07-30 12:04:30|438.8|436.8|438.86|436.86|438.87|436.87|438.79|436.79|12
1722341080000|2024-07-30 12:04:40|438.84|436.84|438.87|436.87|438.9|436.9|438.84|436.84|22
1722341090000|2024-07-30 12:04:50|438.85|436.85|438.71|436.71|438.85|436.85|438.65|436.65|17
1722341100000|2024-07-30 12:05:00|438.69|436.69|438.66|436.66|438.79|436.79|438.66|436.66|17
1722341110000|2024-07-30 12:05:10|438.67|436.67|438.88|436.88|438.89|436.89|438.67|436.67|30
1722341120000|2024-07-30 12:05:20|438.89|436.89|438.88|436.88|438.9|436.9|438.81|436.81|20
1722341130000|2024-07-30 12:05:30|438.9|436.9|439|437|439|437|438.9|436.9|16
1722341140000|2024-07-30 12:05:40|439.01|437.01|439.03|437.03|439.06|437.06|438.96|436.96|19
1722341150000|2024-07-30 12:05:50|439.01|437.01|439.14|437.14|439.15|437.15|439.01|437.01|17
1722341160000|2024-07-30 12:06:00|439.13|437.13|439.16|437.16|439.19|437.19|439.11|437.11|19
1722341170000|2024-07-30 12:06:10|439.18|437.18|439.46|437.46|439.46|437.46|439.18|437.18|24
1722341180000|2024-07-30 12:06:20|439.43|437.43|439.48|437.48|439.52|437.52|439.42|437.42|18
1722341190000|2024-07-30 12:06:30|439.46|437.46|439.67|437.67|439.67|437.67|439.45|437.45|24
1722341200000|2024-07-30 12:06:40|439.66|437.66|439.96|437.96|440|438|439.66|437.66|21
1722341210000|2024-07-30 12:06:50|439.97|437.97|439.92|437.92|440.01|438.01|439.87|437.87|10
1722341220000|2024-07-30 12:07:00|439.91|437.91|440.33|438.33|440.45|438.45|439.9|437.9|27
1722341230000|2024-07-30 12:07:10|440.31|438.31|440.36|438.36|440.42|438.42|440.25|438.25|15
1722341240000|2024-07-30 12:07:20|440.41|438.41|440.33|438.33|440.41|438.41|440.23|438.23|17
1722341250000|2024-07-30 12:07:30|440.37|438.37|440.38|438.38|440.45|438.45|440.36|438.36|17
1722341260000|2024-07-30 12:07:40|440.36|438.36|440.28|438.28|440.37|438.37|440.23|438.23|18
1722341270000|2024-07-30 12:07:50|440.27|438.27|440.37|438.37|440.38|438.38|440.19|438.19|15
1722341280000|2024-07-30 12:08:00|440.36|438.36|440.25|438.25|440.38|438.38|440.25|438.25|13
1722341290000|2024-07-30 12:08:10|440.22|438.22|440.36|438.36|440.38|438.38|440.22|438.22|16
1722341300000|2024-07-30 12:08:20|440.38|438.38|440.3|438.3|440.38|438.38|440.23|438.23|13
1722341310000|2024-07-30 12:08:30|440.34|438.34|440.66|438.66|440.66|438.66|440.34|438.34|17
1722341320000|2024-07-30 12:08:40|440.7|438.7|440.71|438.71|440.71|438.71|440.64|438.64|10
1722341330000|2024-07-30 12:08:50|440.61|438.61|440.66|438.66|440.69|438.69|440.61|438.61|11
1722341340000|2024-07-30 12:09:00|440.67|438.67|440.42|438.42|440.67|438.67|440.28|438.28|15
1722341350000|2024-07-30 12:09:10|440.44|438.44|440.49|438.49|440.51|438.51|440.41|438.41|20
1722341360000|2024-07-30 12:09:20|440.47|438.47|440.37|438.37|440.54|438.54|440.36|438.36|19
1722341370000|2024-07-30 12:09:30|440.35|438.35|440.31|438.31|440.37|438.37|440.3|438.3|14
1722341380000|2024-07-30 12:09:40|440.32|438.32|440.24|438.24|440.35|438.35|440.24|438.24|19
1722341390000|2024-07-30 12:09:50|440.25|438.25|440.23|438.23|440.28|438.28|440.2|438.2|10
1722341400000|2024-07-30 12:10:00|440.26|438.26|440.05|438.05|440.26|438.26|439.96|437.96|11
1722341410000|2024-07-30 12:10:10|440.08|438.08|440.41|438.41|440.42|438.42|440.08|438.08|24
1722341420000|2024-07-30 12:10:20|440.47|438.47|440.62|438.62|440.68|438.68|440.47|438.47|16
1722341430000|2024-07-30 12:10:30|440.63|438.63|440.71|438.71|440.71|438.71|440.63|438.63|10
1722341470000|2024-07-30 12:11:10|440.75|438.75|440.73|438.73|440.75|438.75|440.71|438.71|4
1722341480000|2024-07-30 12:11:20|440.74|438.74|440.78|438.78|440.78|438.78|440.71|438.71|6
1722341490000|2024-07-30 12:11:30|440.83|438.83|440.81|438.81|441.08|439.08|440.8|438.8|15
1722341500000|2024-07-30 12:11:40|440.8|438.8|440.36|438.36|440.8|438.8|440.36|438.36|17
1722341510000|2024-07-30 12:11:50|440.29|438.29|440.34|438.34|440.35|438.35|440.28|438.28|16
1722341520000|2024-07-30 12:12:00|440.33|438.33|440.13|438.13|440.33|438.33|440.04|438.04|23
1722341530000|2024-07-30 12:12:10|440.1|438.1|440.01|438.01|440.1|438.1|439.89|437.89|22
1722341540000|2024-07-30 12:12:20|439.99|437.99|439.89|437.89|440|438|439.88|437.88|25
1722341550000|2024-07-30 12:12:30|439.9|437.9|439.75|437.75|439.96|437.96|439.75|437.75|24
1722341560000|2024-07-30 12:12:40|439.64|437.64|439.59|437.59|439.71|437.71|439.53|437.53|17
1722341570000|2024-07-30 12:12:50|439.58|437.58|439.65|437.65|439.69|437.69|439.58|437.58|25
1722341580000|2024-07-30 12:13:00|439.66|437.66|439.99|437.99|440|438|439.64|437.64|20
1722341590000|2024-07-30 12:13:10|439.97|437.97|439.85|437.85|440.09|438.09|439.85|437.85|22
1722341600000|2024-07-30 12:13:20|439.87|437.87|439.7|437.7|439.87|437.87|439.65|437.65|16
1722341610000|2024-07-30 12:13:30|439.63|437.63|439.54|437.54|439.72|437.72|439.54|437.54|19
1722341620000|2024-07-30 12:13:40|439.53|437.53|439.32|437.32|439.53|437.53|439.32|437.32|12
1722341630000|2024-07-30 12:13:50|439.34|437.34|439.47|437.47|439.47|437.47|439.34|437.34|18
1722341640000|2024-07-30 12:14:00|439.42|437.42|439.58|437.58|439.77|437.77|439.42|437.42|20
1722341650000|2024-07-30 12:14:10|439.55|437.55|439.44|437.44|439.55|437.55|439.44|437.44|14
1722341660000|2024-07-30 12:14:20|439.41|437.41|439.44|437.44|439.48|437.48|439.41|437.41|18
1722341670000|2024-07-30 12:14:30|439.46|437.46|439.47|437.47|439.48|437.48|439.41|437.41|13
1722341680000|2024-07-30 12:14:40|439.44|437.44|439.41|437.41|439.46|437.46|439.41|437.41|13
1722341690000|2024-07-30 12:14:50|439.4|437.4|439.18|437.18|439.47|437.47|439.16|437.16|13
1722341700000|2024-07-30 12:15:00|439.24|437.24|439.63|437.63|439.63|437.63|439.21|437.21|24
1722341710000|2024-07-30 12:15:10|439.62|437.62|439.66|437.66|439.75|437.75|439.62|437.62|15
1722341720000|2024-07-30 12:15:20|439.73|437.73|439.62|437.62|439.76|437.76|439.62|437.62|14
1722341730000|2024-07-30 12:15:30|439.63|437.63|439.39|437.39|439.63|437.63|439.38|437.38|19
1722341740000|2024-07-30 12:15:40|439.4|437.4|439.44|437.44|439.48|437.48|439.39|437.39|19
1722341750000|2024-07-30 12:15:50|439.46|437.46|439.39|437.39|439.46|437.46|439.39|437.39|6
1722341760000|2024-07-30 12:16:00|439.3|437.3|439.48|437.48|439.48|437.48|439.23|437.23|18
1722341770000|2024-07-30 12:16:10|439.55|437.55|439.32|437.32|439.56|437.56|439.31|437.31|19
1722341780000|2024-07-30 12:16:20|439.31|437.31|439.19|437.19|439.38|437.38|439.17|437.17|17
1722341790000|2024-07-30 12:16:30|439.18|437.18|439.13|437.13|439.18|437.18|439.08|437.08|15
1722341800000|2024-07-30 12:16:40|439.12|437.12|439.15|437.15|439.17|437.17|439.11|437.11|18
1722341810000|2024-07-30 12:16:50|439.16|437.16|439.27|437.27|439.28|437.28|439.16|437.16|14
1722341820000|2024-07-30 12:17:00|439.28|437.28|439.08|437.08|439.28|437.28|439.07|437.07|19
1722341830000|2024-07-30 12:17:10|439.07|437.07|439.04|437.04|439.07|437.07|438.96|436.96|14
1722341840000|2024-07-30 12:17:20|439.02|437.02|438.71|436.71|439.02|437.02|438.68|436.68|16
1722341850000|2024-07-30 12:17:30|438.77|436.77|438.71|436.71|438.77|436.77|438.69|436.69|18
1722341860000|2024-07-30 12:17:40|438.69|436.69|438.54|436.54|438.71|436.71|438.5|436.5|23
1722341870000|2024-07-30 12:17:50|438.52|436.52|438.58|436.58|438.62|436.62|438.48|436.48|13
1722341880000|2024-07-30 12:18:00|438.54|436.54|438.85|436.85|438.88|436.88|438.49|436.49|29
1722341890000|2024-07-30 12:18:10|438.86|436.86|438.8|436.8|438.9|436.9|438.76|436.76|18
1722341900000|2024-07-30 12:18:20|438.83|436.83|438.82|436.82|438.83|436.83|438.7|436.7|8
1722341910000|2024-07-30 12:18:30|438.8|436.8|438.85|436.85|438.89|436.89|438.8|436.8|7
1722341920000|2024-07-30 12:18:40|438.86|436.86|439|437|439|437|438.86|436.86|20
1722341930000|2024-07-30 12:18:50|438.99|436.99|438.92|436.92|438.99|436.99|438.9|436.9|13
1722341940000|2024-07-30 12:19:00|438.89|436.89|439.27|437.27|439.28|437.28|438.88|436.88|18
1722341950000|2024-07-30 12:19:10|439.25|437.25|439.22|437.22|439.29|437.29|439.22|437.22|13
1722341960000|2024-07-30 12:19:20|439.24|437.24|439.01|437.01|439.24|437.24|438.88|436.88|22
1722341970000|2024-07-30 12:19:30|439.03|437.03|438.99|436.99|439.16|437.16|438.98|436.98|19
1722341980000|2024-07-30 12:19:40|438.98|436.98|438.87|436.87|439|437|438.87|436.87|18
1722341990000|2024-07-30 12:19:50|438.88|436.88|439.03|437.03|439.04|437.04|438.88|436.88|15
1722342000000|2024-07-30 12:20:00|439.04|437.04|438.85|436.85|439.08|437.08|438.75|436.75|21
1722342010000|2024-07-30 12:20:10|438.83|436.83|439|437|439|437|438.83|436.83|13
1722342020000|2024-07-30 12:20:20|439.08|437.08|439.13|437.13|439.13|437.13|438.99|436.99|17
1722342030000|2024-07-30 12:20:30|439.12|437.12|439.41|437.41|439.46|437.46|439.08|437.08|13
1722342040000|2024-07-30 12:20:40|439.44|437.44|439.08|437.08|439.45|437.45|439.06|437.06|16
1722342050000|2024-07-30 12:20:50|439.09|437.09|438.95|436.95|439.13|437.13|438.9|436.9|18
1722342060000|2024-07-30 12:21:00|438.93|436.93|439.01|437.01|439.01|437.01|438.9|436.9|20
1722342070000|2024-07-30 12:21:10|439.02|437.02|439.09|437.09|439.17|437.17|439|437|26
1722342080000|2024-07-30 12:21:20|439.04|437.04|439.28|437.28|439.38|437.38|439.04|437.04|13
1722342090000|2024-07-30 12:21:30|439.27|437.27|439.21|437.21|439.3|437.3|439.16|437.16|16
1722342100000|2024-07-30 12:21:40|439.2|437.2|439|437|439.2|437.2|438.99|436.99|14
1722342110000|2024-07-30 12:21:50|439.03|437.03|439|437|439.03|437.03|438.91|436.91|19
1722342120000|2024-07-30 12:22:00|438.94|436.94|438.84|436.84|438.98|436.98|438.79|436.79|16
1722342130000|2024-07-30 12:22:10|438.9|436.9|438.75|436.75|438.9|436.9|438.73|436.73|16
1722342140000|2024-07-30 12:22:20|438.77|436.77|438.96|436.96|438.96|436.96|438.77|436.77|13
1722342150000|2024-07-30 12:22:30|438.92|436.92|438.92|436.92|439.01|437.01|438.92|436.92|8
1722342160000|2024-07-30 12:22:40|438.91|436.91|438.83|436.83|438.91|436.91|438.82|436.82|20
1722342170000|2024-07-30 12:22:50|438.84|436.84|438.83|436.83|438.9|436.9|438.8|436.8|16
1722342180000|2024-07-30 12:23:00|438.85|436.85|438.9|436.9|438.9|436.9|438.81|436.81|12
1722342190000|2024-07-30 12:23:10|438.87|436.87|438.86|436.86|438.9|436.9|438.83|436.83|11
1722342200000|2024-07-30 12:23:20|438.87|436.87|439.04|437.04|439.07|437.07|438.87|436.87|16
1722342210000|2024-07-30 12:23:30|439.03|437.03|439.07|437.07|439.08|437.08|439.02|437.02|14
1722342220000|2024-07-30 12:23:40|439.08|437.08|439.01|437.01|439.12|437.12|439.01|437.01|16
1722342230000|2024-07-30 12:23:50|439|437|439.05|437.05|439.05|437.05|438.9|436.9|13
1722342240000|2024-07-30 12:24:00|439.03|437.03|438.92|436.92|439.05|437.05|438.89|436.89|14
1722342250000|2024-07-30 12:24:10|438.88|436.88|438.65|436.65|438.89|436.89|438.61|436.61|18
1722342260000|2024-07-30 12:24:20|438.6|436.6|438.45|436.45|438.6|436.6|438.45|436.45|16
1722342270000|2024-07-30 12:24:30|438.43|436.43|438.17|436.17|438.43|436.43|438.17|436.17|25
1722342280000|2024-07-30 12:24:40|438.16|436.16|438.22|436.22|438.27|436.27|438.15|436.15|14
1722342290000|2024-07-30 12:24:50|438.23|436.23|438.21|436.21|438.26|436.26|438.09|436.09|17
1722342300000|2024-07-30 12:25:00|438.22|436.22|438.05|436.05|438.26|436.26|438|436|16
1722342310000|2024-07-30 12:25:10|438.06|436.06|438.07|436.07|438.07|436.07|437.95|435.95|14
1722342320000|2024-07-30 12:25:20|438.08|436.08|438.2|436.2|438.22|436.22|438.08|436.08|14
1722342330000|2024-07-30 12:25:30|438.18|436.18|438.2|436.2|438.2|436.2|438.18|436.18|3
1722342340000|2024-07-30 12:25:40|438.18|436.18|438.06|436.06|438.18|436.18|438.05|436.05|12
1722342350000|2024-07-30 12:25:50|438.07|436.07|437.79|435.79|438.07|436.07|437.65|435.65|17
1722342360000|2024-07-30 12:26:00|437.86|435.86|438.23|436.23|438.41|436.41|437.83|435.83|24
1722342370000|2024-07-30 12:26:10|438.21|436.21|437.97|435.97|438.3|436.3|437.97|435.97|29
1722342380000|2024-07-30 12:26:20|437.96|435.96|437.88|435.88|437.96|435.96|437.8|435.8|15
1722342390000|2024-07-30 12:26:30|437.99|435.99|438.07|436.07|438.08|436.08|437.99|435.99|8
1722342400000|2024-07-30 12:26:40|438.04|436.04|438.1|436.1|438.1|436.1|438.01|436.01|7
1722342410000|2024-07-30 12:26:50|438.08|436.08|438.19|436.19|438.19|436.19|438.07|436.07|8
1722342420000|2024-07-30 12:27:00|438.15|436.15|438.2|436.2|438.25|436.25|438.15|436.15|12
1722342430000|2024-07-30 12:27:10|438.17|436.17|438.1|436.1|438.39|436.39|438.1|436.1|27
1722342440000|2024-07-30 12:27:20|438.07|436.07|437.91|435.91|438.09|436.09|437.9|435.9|19
1722342450000|2024-07-30 12:27:30|437.9|435.9|438.06|436.06|438.06|436.06|437.72|435.72|22
1722342460000|2024-07-30 12:27:40|438.08|436.08|438.11|436.11|438.14|436.14|438.07|436.07|23
1722342470000|2024-07-30 12:27:50|438.1|436.1|437.86|435.86|438.1|436.1|437.8|435.8|23
1722342480000|2024-07-30 12:28:00|437.85|435.85|438.06|436.06|438.13|436.13|437.77|435.77|21
1722342490000|2024-07-30 12:28:10|438.08|436.08|437.98|435.98|438.19|436.19|437.98|435.98|19
1722342500000|2024-07-30 12:28:20|437.99|435.99|437.73|435.73|438.01|436.01|437.73|435.73|19
1722342510000|2024-07-30 12:28:30|437.7|435.7|437.65|435.65|437.73|435.73|437.65|435.65|19
1722342520000|2024-07-30 12:28:40|437.64|435.64|437.61|435.61|437.66|435.66|437.6|435.6|13
1722342530000|2024-07-30 12:28:50|437.63|435.63|437.74|435.74|437.74|435.74|437.58|435.58|22
1722342540000|2024-07-30 12:29:00|437.77|435.77|437.99|435.99|437.99|435.99|437.72|435.72|27
1722342550000|2024-07-30 12:29:10|438.01|436.01|437.78|435.78|438.01|436.01|437.78|435.78|19
1722342560000|2024-07-30 12:29:20|437.77|435.77|437.73|435.73|437.79|435.79|437.7|435.7|15
1722342570000|2024-07-30 12:29:30|437.74|435.74|437.46|435.46|437.79|435.79|437.46|435.46|18
1722342580000|2024-07-30 12:29:40|437.47|435.47|437.45|435.45|437.62|435.62|437.44|435.44|22
1722342590000|2024-07-30 12:29:50|437.47|435.47|437.59|435.59|437.61|435.61|437.44|435.44|25
1722342600000|2024-07-30 12:30:00|437.53|435.53|437.8|435.8|437.81|435.81|437.5|435.5|28
1722342610000|2024-07-30 12:30:10|437.71|435.71|437.88|435.88|437.88|435.88|437.59|435.59|25
1722342620000|2024-07-30 12:30:20|437.87|435.87|437.88|435.88|437.88|435.88|437.71|435.71|23
1722342630000|2024-07-30 12:30:30|437.9|435.9|437.73|435.73|437.9|435.9|437.7|435.7|22
1722342640000|2024-07-30 12:30:40|437.74|435.74|437.71|435.71|437.77|435.77|437.62|435.62|20
1722342650000|2024-07-30 12:30:50|437.69|435.69|437.79|435.79|437.79|435.79|437.59|435.59|21
1722342660000|2024-07-30 12:31:00|437.83|435.83|437.82|435.82|437.83|435.83|437.54|435.54|26
1722342670000|2024-07-30 12:31:10|437.84|435.84|437.87|435.87|437.89|435.89|437.83|435.83|21
1722342680000|2024-07-30 12:31:20|437.88|435.88|438.02|436.02|438.02|436.02|437.85|435.85|10
1722342690000|2024-07-30 12:31:30|437.93|435.93|438.02|436.02|438.02|436.02|437.93|435.93|11
1722342700000|2024-07-30 12:31:40|438.18|436.18|438.6|436.6|438.63|436.63|438.15|436.15|20
1722342710000|2024-07-30 12:31:50|438.55|436.55|438.48|436.48|438.57|436.57|438.44|436.44|12
1722342720000|2024-07-30 12:32:00|438.49|436.49|438.63|436.63|438.74|436.74|438.47|436.47|17
1722342730000|2024-07-30 12:32:10|438.62|436.62|438.28|436.28|438.62|436.62|438.28|436.28|25
1722342740000|2024-07-30 12:32:20|438.26|436.26|437.83|435.83|438.26|436.26|437.82|435.82|24
1722342750000|2024-07-30 12:32:30|437.75|435.75|437.62|435.62|437.77|435.77|437.61|435.61|19
1722342760000|2024-07-30 12:32:40|437.65|435.65|437.46|435.46|437.65|435.65|437.4|435.4|20
1722342770000|2024-07-30 12:32:50|437.47|435.47|437.44|435.44|437.48|435.48|437.41|435.41|19
1722342780000|2024-07-30 12:33:00|437.45|435.45|437.57|435.57|437.68|435.68|437.45|435.45|25
1722342790000|2024-07-30 12:33:10|437.6|435.6|437.72|435.72|437.78|435.78|437.6|435.6|29
1722342800000|2024-07-30 12:33:20|437.73|435.73|437.63|435.63|437.75|435.75|437.61|435.61|17
1722342810000|2024-07-30 12:33:30|437.62|435.62|437.87|435.87|437.87|435.87|437.54|435.54|24
1722342820000|2024-07-30 12:33:40|437.91|435.91|438.06|436.06|438.06|436.06|437.91|435.91|22
1722342830000|2024-07-30 12:33:50|438.03|436.03|438.17|436.17|438.17|436.17|438.03|436.03|16
1722342840000|2024-07-30 12:34:00|438.18|436.18|438.13|436.13|438.21|436.21|438.1|436.1|10
1722342850000|2024-07-30 12:34:10|438.1|436.1|438.35|436.35|438.35|436.35|438.09|436.09|17
1722342860000|2024-07-30 12:34:20|438.38|436.38|438.53|436.53|438.53|436.53|438.38|436.38|19
1722342870000|2024-07-30 12:34:30|438.51|436.51|438.47|436.47|438.56|436.56|438.46|436.46|20
1722342880000|2024-07-30 12:34:40|438.37|436.37|438.14|436.14|438.37|436.37|438.1|436.1|23
1722342890000|2024-07-30 12:34:50|438.16|436.16|438.09|436.09|438.18|436.18|438.08|436.08|17
1722342900000|2024-07-30 12:35:00|438.08|436.08|438.06|436.06|438.12|436.12|438|436|21
1722342910000|2024-07-30 12:35:10|438.07|436.07|437.77|435.77|438.07|436.07|437.72|435.72|24
1722342920000|2024-07-30 12:35:20|437.79|435.79|437.88|435.88|437.89|435.89|437.74|435.74|24
1722342930000|2024-07-30 12:35:30|437.89|435.89|437.95|435.95|437.98|435.98|437.87|435.87|22
1722342940000|2024-07-30 12:35:40|437.91|435.91|437.9|435.9|437.95|435.95|437.85|435.85|17
1722342950000|2024-07-30 12:35:50|437.92|435.92|437.92|435.92|437.93|435.93|437.85|435.85|17
1722342960000|2024-07-30 12:36:00|437.91|435.91|438.19|436.19|438.2|436.2|437.88|435.88|24
1722342970000|2024-07-30 12:36:10|438.2|436.2|438.39|436.39|438.41|436.41|438.19|436.19|20
1722342980000|2024-07-30 12:36:20|438.43|436.43|438.68|436.68|438.71|436.71|438.43|436.43|16
1722342990000|2024-07-30 12:36:30|438.64|436.64|438.92|436.92|439.01|437.01|438.64|436.64|29
1722343000000|2024-07-30 12:36:40|438.95|436.95|439.14|437.14|439.14|437.14|438.95|436.95|21
1722343010000|2024-07-30 12:36:50|439.18|437.18|438.89|436.89|439.18|437.18|438.89|436.89|20
1722343020000|2024-07-30 12:37:00|438.88|436.88|439.07|437.07|439.1|437.1|438.86|436.86|24
1722343030000|2024-07-30 12:37:10|439.06|437.06|438.99|436.99|439.06|437.06|438.92|436.92|24
1722343040000|2024-07-30 12:37:20|439|437|439.03|437.03|439.11|437.11|438.96|436.96|23
1722343050000|2024-07-30 12:37:30|439.04|437.04|439.22|437.22|439.22|437.22|439.03|437.03|19
1722343060000|2024-07-30 12:37:40|439.18|437.18|439.38|437.38|439.45|437.45|439.18|437.18|24
1722343070000|2024-07-30 12:37:50|439.4|437.4|439.42|437.42|439.45|437.45|439.31|437.31|23
1722343080000|2024-07-30 12:38:00|439.41|437.41|439.33|437.33|439.41|437.41|439.31|437.31|17
1722343090000|2024-07-30 12:38:10|439.34|437.34|439.45|437.45|439.46|437.46|439.33|437.33|19
1722343100000|2024-07-30 12:38:20|439.46|437.46|439.38|437.38|439.46|437.46|439.38|437.38|19
1722343110000|2024-07-30 12:38:30|439.33|437.33|439.51|437.51|439.51|437.51|439.33|437.33|21
1722343120000|2024-07-30 12:38:40|439.48|437.48|439.74|437.74|439.74|437.74|439.48|437.48|20
1722343130000|2024-07-30 12:38:50|439.72|437.72|439.83|437.83|439.86|437.86|439.7|437.7|22
1722343140000|2024-07-30 12:39:00|439.8|437.8|439.51|437.51|439.9|437.9|439.44|437.44|23
1722343150000|2024-07-30 12:39:10|439.5|437.5|439.42|437.42|439.5|437.5|439.26|437.26|22
1722343160000|2024-07-30 12:39:20|439.44|437.44|439.43|437.43|439.47|437.47|439.41|437.41|25
1722343170000|2024-07-30 12:39:30|439.37|437.37|439.47|437.47|439.47|437.47|439.19|437.19|19
1722343180000|2024-07-30 12:39:40|439.48|437.48|439.7|437.7|439.73|437.73|439.48|437.48|24
1722343190000|2024-07-30 12:39:50|439.54|437.54|439.66|437.66|439.66|437.66|439.54|437.54|12
1722343200000|2024-07-30 12:40:00|439.71|437.71|439.68|437.68|439.71|437.71|439.52|437.52|22
1722343210000|2024-07-30 12:40:10|439.61|437.61|439.65|437.65|439.68|437.68|439.57|437.57|19
1722343220000|2024-07-30 12:40:20|439.62|437.62|439.61|437.61|439.62|437.62|439.38|437.38|24
1722343230000|2024-07-30 12:40:30|439.59|437.59|439.68|437.68|439.7|437.7|439.5|437.5|19
1722343240000|2024-07-30 12:40:40|439.64|437.64|439.5|437.5|439.68|437.68|439.49|437.49|18
1722343250000|2024-07-30 12:40:50|439.49|437.49|439.3|437.3|439.52|437.52|439.2|437.2|20
1722343260000|2024-07-30 12:41:00|439.29|437.29|439.43|437.43|439.52|437.52|439.23|437.23|19
1722343270000|2024-07-30 12:41:10|439.47|437.47|439.46|437.46|439.53|437.53|439.37|437.37|21
1722343280000|2024-07-30 12:41:20|439.53|437.53|439.67|437.67|439.67|437.67|439.44|437.44|24
1722343290000|2024-07-30 12:41:30|439.66|437.66|439.64|437.64|439.66|437.66|439.58|437.58|7
1722343300000|2024-07-30 12:41:40|439.69|437.69|439.93|437.93|439.93|437.93|439.69|437.69|20
1722343310000|2024-07-30 12:41:50|439.95|437.95|440.07|438.07|440.12|438.12|439.93|437.93|19
1722343320000|2024-07-30 12:42:00|440.08|438.08|440.25|438.25|440.29|438.29|440.07|438.07|26
1722343330000|2024-07-30 12:42:10|440.29|438.29|440.43|438.43|440.44|438.44|440.27|438.27|20
1722343340000|2024-07-30 12:42:20|440.45|438.45|440.99|438.99|440.99|438.99|440.45|438.45|29
1722343350000|2024-07-30 12:42:30|441|439|441.06|439.06|441.12|439.12|441|439|15
1722343360000|2024-07-30 12:42:40|440.92|438.92|440.66|438.66|441.15|439.15|440.66|438.66|34
1722343370000|2024-07-30 12:42:50|440.64|438.64|440.83|438.83|440.84|438.84|440.52|438.52|26
1722343380000|2024-07-30 12:43:00|440.8|438.8|440.92|438.92|441.08|439.08|440.8|438.8|25
1722343390000|2024-07-30 12:43:10|440.89|438.89|441|439|441.1|439.1|440.87|438.87|33
1722343400000|2024-07-30 12:43:20|441.03|439.03|440.76|438.76|441.03|439.03|440.73|438.73|23
1722343410000|2024-07-30 12:43:30|440.79|438.79|441|439|441.03|439.03|440.76|438.76|29
1722343420000|2024-07-30 12:43:40|441.02|439.02|441.11|439.11|441.2|439.2|441.01|439.01|26
1722343430000|2024-07-30 12:43:50|441.13|439.13|441.07|439.07|441.16|439.16|441.07|439.07|20
1722343440000|2024-07-30 12:44:00|441.06|439.06|441.08|439.08|441.18|439.18|440.99|438.99|24
1722343450000|2024-07-30 12:44:10|441.05|439.05|441|439|441.05|439.05|440.97|438.97|19
1722343460000|2024-07-30 12:44:20|441.02|439.02|440.95|438.95|441.07|439.07|440.82|438.82|19
1722343470000|2024-07-30 12:44:30|440.93|438.93|441.04|439.04|441.04|439.04|440.9|438.9|19
1722343480000|2024-07-30 12:44:40|441.03|439.03|441.08|439.08|441.09|439.09|441.02|439.02|12
1722343490000|2024-07-30 12:44:50|441.09|439.09|441.09|439.09|441.12|439.12|441.08|439.08|15
1722343500000|2024-07-30 12:45:00|441.08|439.08|441.09|439.09|441.19|439.19|441.03|439.03|23
1722343510000|2024-07-30 12:45:10|441|439|440.78|438.78|441|439|440.72|438.72|23
1722343520000|2024-07-30 12:45:20|440.75|438.75|440.96|438.96|440.99|438.99|440.73|438.73|19
1722343530000|2024-07-30 12:45:30|441.03|439.03|441.1|439.1|441.1|439.1|440.85|438.85|26
1722343540000|2024-07-30 12:45:40|441.11|439.11|440.92|438.92|441.15|439.15|440.92|438.92|28
1722343550000|2024-07-30 12:45:50|440.89|438.89|440.91|438.91|441|439|440.89|438.89|23
1722343560000|2024-07-30 12:46:00|440.9|438.9|441.04|439.04|441.12|439.12|440.9|438.9|21
1722343570000|2024-07-30 12:46:10|441.03|439.03|440.94|438.94|441.13|439.13|440.94|438.94|26
1722343580000|2024-07-30 12:46:20|440.9|438.9|440.77|438.77|440.9|438.9|440.61|438.61|19
1722343590000|2024-07-30 12:46:30|440.69|438.69|440.53|438.53|440.74|438.74|440.49|438.49|26
1722343600000|2024-07-30 12:46:40|440.51|438.51|440.81|438.81|440.89|438.89|440.51|438.51|23
1722343610000|2024-07-30 12:46:50|440.75|438.75|440.41|438.41|440.75|438.75|440.3|438.3|31
1722343620000|2024-07-30 12:47:00|440.43|438.43|440.45|438.45|440.59|438.59|440.43|438.43|27
1722343630000|2024-07-30 12:47:10|440.44|438.44|440.42|438.42|440.48|438.48|440.38|438.38|21
1722343640000|2024-07-30 12:47:20|440.4|438.4|440.42|438.42|440.5|438.5|440.38|438.38|17
1722343650000|2024-07-30 12:47:30|440.43|438.43|440.41|438.41|440.43|438.43|440.37|438.37|8
1722343670000|2024-07-30 12:47:50|440.37|438.37|440.55|438.55|440.55|438.55|440.37|438.37|15
1722343680000|2024-07-30 12:48:00|440.5|438.5|440.55|438.55|440.58|438.58|440.48|438.48|20
1722343690000|2024-07-30 12:48:10|440.54|438.54|440.51|438.51|440.65|438.65|440.47|438.47|22
1722343700000|2024-07-30 12:48:20|440.5|438.5|440.61|438.61|440.68|438.68|440.5|438.5|19
1722343710000|2024-07-30 12:48:30|440.6|438.6|440.58|438.58|440.63|438.63|440.53|438.53|18
1722343720000|2024-07-30 12:48:40|440.54|438.54|440.44|438.44|440.56|438.56|440.44|438.44|9
1722343730000|2024-07-30 12:48:50|440.46|438.46|440.54|438.54|440.57|438.57|440.4|438.4|15
1722343740000|2024-07-30 12:49:00|440.46|438.46|440.58|438.58|440.58|438.58|440.46|438.46|5
1722343750000|2024-07-30 12:49:10|440.62|438.62|440.62|438.62|440.63|438.63|440.61|438.61|6
1722343760000|2024-07-30 12:49:20|440.6|438.6|440.59|438.59|440.84|438.84|440.59|438.59|18
1722343770000|2024-07-30 12:49:30|440.6|438.6|440.62|438.62|440.65|438.65|440.49|438.49|23
1722343780000|2024-07-30 12:49:40|440.56|438.56|440.71|438.71|440.79|438.79|440.44|438.44|20
1722343790000|2024-07-30 12:49:50|440.75|438.75|440.86|438.86|440.89|438.89|440.75|438.75|13
1722343800000|2024-07-30 12:50:00|440.84|438.84|440.69|438.69|440.85|438.85|440.67|438.67|15
1722343810000|2024-07-30 12:50:10|440.67|438.67|440.77|438.77|440.77|438.77|440.6|438.6|11
1722343820000|2024-07-30 12:50:20|440.74|438.74|440.78|438.78|440.86|438.86|440.72|438.72|13
1722343830000|2024-07-30 12:50:30|440.77|438.77|440.67|438.67|440.77|438.77|440.62|438.62|13
1722343840000|2024-07-30 12:50:40|440.58|438.58|440.3|438.3|440.58|438.58|440.3|438.3|18
1722343850000|2024-07-30 12:50:50|440.29|438.29|440.28|438.28|440.31|438.31|440.21|438.21|17
1722343860000|2024-07-30 12:51:00|440.32|438.32|440.7|438.7|440.7|438.7|440.32|438.32|22
1722343870000|2024-07-30 12:51:10|440.68|438.68|440.81|438.81|440.81|438.81|440.67|438.67|18
1722343880000|2024-07-30 12:51:20|440.8|438.8|440.78|438.78|440.8|438.8|440.78|438.78|2
1722343890000|2024-07-30 12:51:30|440.89|438.89|440.97|438.97|440.97|438.97|440.84|438.84|13
1722343900000|2024-07-30 12:51:40|441|439|441.02|439.02|441.02|439.02|440.97|438.97|9
1722343910000|2024-07-30 12:51:50|440.99|438.99|441.32|439.32|441.32|439.32|440.97|438.97|8
1722343920000|2024-07-30 12:52:00|441.35|439.35|441.73|439.73|441.73|439.73|441.32|439.32|20
1722343930000|2024-07-30 12:52:10|441.64|439.64|441.74|439.74|441.74|439.74|441.64|439.64|4
1722343940000|2024-07-30 12:52:20|441.76|439.76|441.35|439.35|441.79|439.79|441.31|439.31|20
1722343950000|2024-07-30 12:52:30|441.26|439.26|441.48|439.48|441.48|439.48|441.24|439.24|22
1722343960000|2024-07-30 12:52:40|441.53|439.53|441.54|439.54|441.54|439.54|441.51|439.51|14
1722343970000|2024-07-30 12:52:50|441.55|439.55|441.55|439.55|441.55|439.55|441.53|439.53|4
1722343980000|2024-07-30 12:53:00|441.6|439.6|441.6|439.6|441.65|439.65|441.6|439.6|8
1722343990000|2024-07-30 12:53:10|441.66|439.66|441.65|439.65|441.66|439.66|441.6|439.6|10
1722344000000|2024-07-30 12:53:20|441.6|439.6|441.87|439.87|441.88|439.88|441.6|439.6|13
1722344010000|2024-07-30 12:53:30|441.9|439.9|442.31|440.31|442.31|440.31|441.9|439.9|7
1722344020000|2024-07-30 12:53:40|442.29|440.29|442.34|440.34|442.34|440.34|442.29|440.29|6
1722344030000|2024-07-30 12:53:50|442.45|440.45|442.58|440.58|442.61|440.61|442.45|440.45|8
1722344040000|2024-07-30 12:54:00|442.57|440.57|442.39|440.39|442.57|440.57|442.35|440.35|13
1722344050000|2024-07-30 12:54:10|442.46|440.46|442.28|440.28|442.46|440.46|442.24|440.24|18
1722344060000|2024-07-30 12:54:20|442.29|440.29|442.24|440.24|442.37|440.37|442.24|440.24|10
1722344070000|2024-07-30 12:54:30|442.2|440.2|442.38|440.38|442.39|440.39|442.17|440.17|12
1722344080000|2024-07-30 12:54:40|442.33|440.33|442.35|440.35|442.44|440.44|442.33|440.33|12
1722344090000|2024-07-30 12:54:50|442.26|440.26|442.1|440.1|442.26|440.26|442.07|440.07|11
1722344100000|2024-07-30 12:55:00|442.16|440.16|441.83|439.83|442.22|440.22|441.83|439.83|18
1722344110000|2024-07-30 12:55:10|441.82|439.82|441.81|439.81|441.88|439.88|441.76|439.76|23
1722344120000|2024-07-30 12:55:20|441.82|439.82|441.77|439.77|441.82|439.82|441.68|439.68|22
1722344130000|2024-07-30 12:55:30|441.7|439.7|441.72|439.72|441.75|439.75|441.63|439.63|22
1722344140000|2024-07-30 12:55:40|441.67|439.67|441.55|439.55|441.68|439.68|441.51|439.51|22
1722344150000|2024-07-30 12:55:50|441.6|439.6|441.64|439.64|441.74|439.74|441.58|439.58|22
1722344160000|2024-07-30 12:56:00|441.71|439.71|441.57|439.57|441.71|439.71|441.45|439.45|27
1722344170000|2024-07-30 12:56:10|441.53|439.53|441.26|439.26|441.53|439.53|441.26|439.26|18
1722344180000|2024-07-30 12:56:20|441.27|439.27|441.31|439.31|441.33|439.33|441.23|439.23|20
1722344190000|2024-07-30 12:56:30|441.3|439.3|441.25|439.25|441.34|439.34|441.25|439.25|19
1722344200000|2024-07-30 12:56:40|441.24|439.24|441.13|439.13|441.26|439.26|441.13|439.13|20
1722344210000|2024-07-30 12:56:50|441.1|439.1|441.18|439.18|441.23|439.23|441.07|439.07|15
1722344220000|2024-07-30 12:57:00|441.19|439.19|441.19|439.19|441.21|439.21|441.11|439.11|20
1722344230000|2024-07-30 12:57:10|441.21|439.21|441.06|439.06|441.21|439.21|441.06|439.06|20
1722344240000|2024-07-30 12:57:20|441.05|439.05|440.92|438.92|441.08|439.08|440.92|438.92|10
1722344250000|2024-07-30 12:57:30|440.86|438.86|440.88|438.88|440.92|438.92|440.74|438.74|21
1722344260000|2024-07-30 12:57:40|440.91|438.91|440.57|438.57|440.93|438.93|440.57|438.57|27
1722344270000|2024-07-30 12:57:50|440.55|438.55|440.43|438.43|440.55|438.55|440.43|438.43|26
1722344280000|2024-07-30 12:58:00|440.42|438.42|440.6|438.6|440.6|438.6|440.38|438.38|19
1722344290000|2024-07-30 12:58:10|440.65|438.65|440.58|438.58|440.84|438.84|440.58|438.58|26
1722344300000|2024-07-30 12:58:20|440.56|438.56|440.78|438.78|440.78|438.78|440.47|438.47|14
1722344310000|2024-07-30 12:58:30|440.76|438.76|440.68|438.68|440.84|438.84|440.68|438.68|16
1722344320000|2024-07-30 12:58:40|440.7|438.7|440.66|438.66|440.78|438.78|440.66|438.66|18
1722344330000|2024-07-30 12:58:50|440.71|438.71|440.78|438.78|440.78|438.78|440.64|438.64|13
1722344340000|2024-07-30 12:59:00|440.82|438.82|440.38|438.38|440.84|438.84|440.35|438.35|24
1722344350000|2024-07-30 12:59:10|440.39|438.39|440.54|438.54|440.59|438.59|440.39|438.39|10
1722344360000|2024-07-30 12:59:20|440.51|438.51|440.45|438.45|440.51|438.51|440.44|438.44|5
1722344370000|2024-07-30 12:59:30|440.44|438.44|440.57|438.57|440.57|438.57|440.44|438.44|4
1722344380000|2024-07-30 12:59:40|440.54|438.54|440.49|438.49|440.61|438.61|440.41|438.41|19
1722344390000|2024-07-30 12:59:50|440.51|438.51|440.46|438.46|440.51|438.51|440.46|438.46|3
1722344400000|2024-07-30 13:00:00|440.48|438.48|440.43|438.43|440.63|438.63|440.42|438.42|22
1722344410000|2024-07-30 13:00:10|440.45|438.45|440.49|438.49|440.67|438.67|440.45|438.45|19
1722344420000|2024-07-30 13:00:20|440.48|438.48|440.29|438.29|440.48|438.48|440.27|438.27|22
1722344430000|2024-07-30 13:00:30|440.31|438.31|440.12|438.12|440.33|438.33|440.05|438.05|23
1722344440000|2024-07-30 13:00:40|440.08|438.08|440.17|438.17|440.17|438.17|440.08|438.08|19
1722344450000|2024-07-30 13:00:50|440.16|438.16|440.12|438.12|440.25|438.25|440.06|438.06|20
1722344460000|2024-07-30 13:01:00|440.09|438.09|439.98|437.98|440.18|438.18|439.92|437.92|20
1722344470000|2024-07-30 13:01:10|439.95|437.95|440.26|438.26|440.26|438.26|439.86|437.86|27
1722344480000|2024-07-30 13:01:20|440.25|438.25|440.33|438.33|440.33|438.33|440.24|438.24|14
1722344490000|2024-07-30 13:01:30|440.52|438.52|440.81|438.81|440.86|438.86|440.5|438.5|31
1722344500000|2024-07-30 13:01:40|440.8|438.8|440.8|438.8|440.84|438.84|440.65|438.65|31
1722344510000|2024-07-30 13:01:50|440.75|438.75|440.64|438.64|440.77|438.77|440.58|438.58|21
1722344520000|2024-07-30 13:02:00|440.61|438.61|440.42|438.42|440.65|438.65|440.37|438.37|23
1722344530000|2024-07-30 13:02:10|440.4|438.4|440.58|438.58|440.64|438.64|440.4|438.4|28
1722344540000|2024-07-30 13:02:20|440.59|438.59|440.53|438.53|440.68|438.68|440.47|438.47|23
1722344550000|2024-07-30 13:02:30|440.54|438.54|440.46|438.46|440.55|438.55|440.41|438.41|26
1722344560000|2024-07-30 13:02:40|440.36|438.36|440.16|438.16|440.52|438.52|440.13|438.13|22
1722344570000|2024-07-30 13:02:50|440.13|438.13|440.31|438.31|440.31|438.31|440.05|438.05|21
1722344580000|2024-07-30 13:03:00|440.29|438.29|440.35|438.35|440.39|438.39|440.2|438.2|20
1722344590000|2024-07-30 13:03:10|440.42|438.42|440.39|438.39|440.46|438.46|440.33|438.33|16
1722344600000|2024-07-30 13:03:20|440.38|438.38|440.51|438.51|440.51|438.51|440.31|438.31|17
1722344610000|2024-07-30 13:03:30|440.53|438.53|440.71|438.71|440.72|438.72|440.42|438.42|25
1722344620000|2024-07-30 13:03:40|440.65|438.65|440.74|438.74|440.87|438.87|440.59|438.59|18
1722344630000|2024-07-30 13:03:50|440.75|438.75|440.82|438.82|440.87|438.87|440.75|438.75|22
1722344640000|2024-07-30 13:04:00|440.83|438.83|440.91|438.91|440.97|438.97|440.83|438.83|21
1722344650000|2024-07-30 13:04:10|440.9|438.9|440.91|438.91|440.94|438.94|440.82|438.82|19
1722344660000|2024-07-30 13:04:20|440.99|438.99|441.39|439.39|441.39|439.39|440.95|438.95|14
1722344670000|2024-07-30 13:04:30|441.38|439.38|441.11|439.11|441.4|439.4|441.1|439.1|17
1722344680000|2024-07-30 13:04:40|441.1|439.1|441.35|439.35|441.5|439.5|441.09|439.09|29
1722344690000|2024-07-30 13:04:50|441.34|439.34|441.82|439.82|441.84|439.84|441.32|439.32|29
1722344700000|2024-07-30 13:05:00|441.81|439.81|442.01|440.01|442.04|440.04|441.8|439.8|21
1722344710000|2024-07-30 13:05:10|442|440|441.79|439.79|442.11|440.11|441.78|439.78|22
1722344720000|2024-07-30 13:05:20|441.8|439.8|441.7|439.7|441.97|439.97|441.67|439.67|24
1722344730000|2024-07-30 13:05:30|441.68|439.68|441.98|439.98|442.01|440.01|441.68|439.68|15
1722344740000|2024-07-30 13:05:40|441.88|439.88|442.2|440.2|442.2|440.2|441.83|439.83|22
1722344750000|2024-07-30 13:05:50|442.19|440.19|442.53|440.53|442.59|440.59|442.19|440.19|19
1722344760000|2024-07-30 13:06:00|442.57|440.57|442.59|440.59|442.63|440.63|442.57|440.57|4
1722344770000|2024-07-30 13:06:10|442.67|440.67|442.76|440.76|442.82|440.82|442.67|440.67|5
1722344780000|2024-07-30 13:06:20|442.72|440.72|442.52|440.52|442.75|440.75|442.5|440.5|21
1722344790000|2024-07-30 13:06:30|442.53|440.53|442.76|440.76|442.78|440.78|442.53|440.53|9
1722344800000|2024-07-30 13:06:40|442.7|440.7|442.23|440.23|442.7|440.7|442.22|440.22|21
1722344810000|2024-07-30 13:06:50|442.19|440.19|442.02|440.02|442.2|440.2|441.96|439.96|27
1722344820000|2024-07-30 13:07:00|442.03|440.03|441.85|439.85|442.06|440.06|441.85|439.85|28
1722344830000|2024-07-30 13:07:10|441.9|439.9|442.09|440.09|442.09|440.09|441.84|439.84|24
1722344840000|2024-07-30 13:07:20|442.1|440.1|441.97|439.97|442.2|440.2|441.92|439.92|26
1722344850000|2024-07-30 13:07:30|441.96|439.96|441.78|439.78|441.99|439.99|441.73|439.73|17
1722344860000|2024-07-30 13:07:40|441.79|439.79|441.74|439.74|441.81|439.81|441.72|439.72|17
1722344870000|2024-07-30 13:07:50|441.73|439.73|441.53|439.53|441.75|439.75|441.43|439.43|22
1722344880000|2024-07-30 13:08:00|441.55|439.55|442.02|440.02|442.14|440.14|441.55|439.55|30
1722344890000|2024-07-30 13:08:10|442.03|440.03|442.03|440.03|442.07|440.07|441.97|439.97|32
1722344900000|2024-07-30 13:08:20|442.15|440.15|442.3|440.3|442.47|440.47|442.15|440.15|24
1722344910000|2024-07-30 13:08:30|442.26|440.26|442.37|440.37|442.37|440.37|442.17|440.17|20
1722344920000|2024-07-30 13:08:40|442.38|440.38|442.59|440.59|442.6|440.6|442.36|440.36|14
1722344930000|2024-07-30 13:08:50|442.55|440.55|442.37|440.37|442.58|440.58|442.36|440.36|21
1722344940000|2024-07-30 13:09:00|442.39|440.39|442.19|440.19|442.4|440.4|442.05|440.05|25
1722344950000|2024-07-30 13:09:10|442.21|440.21|442.3|440.3|442.64|440.64|442.2|440.2|22
1722344960000|2024-07-30 13:09:20|442.28|440.28|442.3|440.3|442.32|440.32|442.26|440.26|22
1722344970000|2024-07-30 13:09:30|442.31|440.31|442.55|440.55|442.73|440.73|442.31|440.31|22
1722344980000|2024-07-30 13:09:40|442.56|440.56|442.48|440.48|442.59|440.59|442.45|440.45|25
1722344990000|2024-07-30 13:09:50|442.45|440.45|442.68|440.68|442.7|440.7|442.45|440.45|21
1722345000000|2024-07-30 13:10:00|442.62|440.62|442.61|440.61|442.65|440.65|442.46|440.46|31
1722345010000|2024-07-30 13:10:10|442.6|440.6|442.69|440.69|442.79|440.79|442.6|440.6|21
1722345020000|2024-07-30 13:10:20|442.68|440.68|442.7|440.7|442.73|440.73|442.66|440.66|14
1722345030000|2024-07-30 13:10:30|442.68|440.68|442.58|440.58|442.68|440.68|442.43|440.43|19
1722345040000|2024-07-30 13:10:40|442.55|440.55|442.66|440.66|442.66|440.66|442.53|440.53|15
1722345050000|2024-07-30 13:10:50|442.67|440.67|442.65|440.65|442.74|440.74|442.6|440.6|17
1722345060000|2024-07-30 13:11:00|442.57|440.57|442.39|440.39|442.57|440.57|442.24|440.24|25
1722345070000|2024-07-30 13:11:10|442.38|440.38|442.3|440.3|442.41|440.41|442.27|440.27|25
1722345080000|2024-07-30 13:11:20|442.31|440.31|442.29|440.29|442.34|440.34|442.27|440.27|24
1722345090000|2024-07-30 13:11:30|442.28|440.28|442.51|440.51|442.51|440.51|442.19|440.19|26
1722345100000|2024-07-30 13:11:40|442.5|440.5|442.62|440.62|442.64|440.64|442.5|440.5|17
1722345110000|2024-07-30 13:11:50|442.61|440.61|442.64|440.64|442.7|440.7|442.61|440.61|18
1722345120000|2024-07-30 13:12:00|442.62|440.62|442.51|440.51|442.62|440.62|442.48|440.48|17
1722345130000|2024-07-30 13:12:10|442.52|440.52|442.4|440.4|442.52|440.52|442.39|440.39|22
1722345140000|2024-07-30 13:12:20|442.39|440.39|442.28|440.28|442.39|440.39|442.27|440.27|23
1722345150000|2024-07-30 13:12:30|442.29|440.29|442.25|440.25|442.29|440.29|442.24|440.24|21
1722345160000|2024-07-30 13:12:40|442.24|440.24|442.04|440.04|442.24|440.24|442.04|440.04|26
1722345170000|2024-07-30 13:12:50|442.06|440.06|442.04|440.04|442.06|440.06|442.04|440.04|13
1722345180000|2024-07-30 13:13:00|442.05|440.05|442.06|440.06|442.21|440.21|442.05|440.05|15
1722345190000|2024-07-30 13:13:10|442.07|440.07|442.17|440.17|442.2|440.2|442.07|440.07|15
1722345200000|2024-07-30 13:13:20|442.2|440.2|442.22|440.22|442.25|440.25|442.2|440.2|11
1722345210000|2024-07-30 13:13:30|442.21|440.21|442.22|440.22|442.24|440.24|442.2|440.2|17
1722345220000|2024-07-30 13:13:40|442.23|440.23|442.18|440.18|442.23|440.23|442.17|440.17|14
1722345230000|2024-07-30 13:13:50|442.17|440.17|442.1|440.1|442.17|440.17|442.09|440.09|16
1722345240000|2024-07-30 13:14:00|442.11|440.11|442.16|440.16|442.2|440.2|442.11|440.11|17
1722345250000|2024-07-30 13:14:10|442.15|440.15|442.23|440.23|442.3|440.3|442.15|440.15|20
1722345260000|2024-07-30 13:14:20|442.22|440.22|442.17|440.17|442.25|440.25|442.17|440.17|15
1722345270000|2024-07-30 13:14:30|442.16|440.16|442.24|440.24|442.26|440.26|442.13|440.13|16
1722345280000|2024-07-30 13:14:40|442.27|440.27|442.3|440.3|442.32|440.32|442.26|440.26|17
1722345290000|2024-07-30 13:14:50|442.33|440.33|442.35|440.35|442.39|440.39|442.31|440.31|12
1722345300000|2024-07-30 13:15:00|442.34|440.34|442.44|440.44|442.45|440.45|442.34|440.34|14
1722345310000|2024-07-30 13:15:10|442.43|440.43|442.4|440.4|442.58|440.58|442.4|440.4|21
1722345320000|2024-07-30 13:15:20|442.42|440.42|442.41|440.41|442.48|440.48|442.4|440.4|11
1722345330000|2024-07-30 13:15:30|442.4|440.4|442.52|440.52|442.53|440.53|442.39|440.39|19
1722345340000|2024-07-30 13:15:40|442.47|440.47|442.48|440.48|442.5|440.5|442.4|440.4|20
1722345350000|2024-07-30 13:15:50|442.52|440.52|442.45|440.45|442.56|440.56|442.45|440.45|14
1722345360000|2024-07-30 13:16:00|442.43|440.43|442.34|440.34|442.43|440.43|442.3|440.3|21
1722345370000|2024-07-30 13:16:10|442.32|440.32|442.25|440.25|442.33|440.33|442.25|440.25|17
1722345380000|2024-07-30 13:16:20|442.27|440.27|442.26|440.26|442.3|440.3|442.22|440.22|19
1722345390000|2024-07-30 13:16:30|442.25|440.25|442.24|440.24|442.31|440.31|442.19|440.19|16
1722345400000|2024-07-30 13:16:40|442.25|440.25|442.1|440.1|442.25|440.25|442.1|440.1|22
1722345410000|2024-07-30 13:16:50|442.11|440.11|442.1|440.1|442.14|440.14|441.99|439.99|24
1722345420000|2024-07-30 13:17:00|442.12|440.12|442.31|440.31|442.36|440.36|442.12|440.12|21
1722345430000|2024-07-30 13:17:10|442.34|440.34|442.39|440.39|442.43|440.43|442.34|440.34|20
1722345440000|2024-07-30 13:17:20|442.4|440.4|442.46|440.46|442.5|440.5|442.4|440.4|21
1722345450000|2024-07-30 13:17:30|442.45|440.45|442.37|440.37|442.45|440.45|442.34|440.34|16
1722345460000|2024-07-30 13:17:40|442.38|440.38|442.38|440.38|442.39|440.39|442.35|440.35|16
1722345470000|2024-07-30 13:17:50|442.37|440.37|442.21|440.21|442.38|440.38|442.2|440.2|22
1722345480000|2024-07-30 13:18:00|442.2|440.2|442.13|440.13|442.22|440.22|442.13|440.13|21
1722345490000|2024-07-30 13:18:10|442.15|440.15|442.17|440.17|442.19|440.19|442.12|440.12|14
1722345500000|2024-07-30 13:18:20|442.18|440.18|442.22|440.22|442.23|440.23|442.17|440.17|19
1722345510000|2024-07-30 13:18:30|442.21|440.21|442.25|440.25|442.27|440.27|442.13|440.13|20
1722345520000|2024-07-30 13:18:40|442.23|440.23|442.26|440.26|442.28|440.28|442.23|440.23|18
1722345530000|2024-07-30 13:18:50|442.27|440.27|442.29|440.29|442.34|440.34|442.26|440.26|16
1722345540000|2024-07-30 13:19:00|442.31|440.31|442.27|440.27|442.31|440.31|442.27|440.27|20
1722345550000|2024-07-30 13:19:10|442.28|440.28|442.3|440.3|442.3|440.3|442.27|440.27|9
1722345570000|2024-07-30 13:19:30|442.45|440.45|442.54|440.54|442.54|440.54|442.45|440.45|2
1722345580000|2024-07-30 13:19:40|442.5|440.5|442.48|440.48|442.52|440.52|442.45|440.45|14
1722345590000|2024-07-30 13:19:50|442.49|440.49|442.48|440.48|442.53|440.53|442.46|440.46|15
1722345600000|2024-07-30 13:20:00|442.49|440.49|442.48|440.48|442.54|440.54|442.46|440.46|22
1722345610000|2024-07-30 13:20:10|442.51|440.51|442.5|440.5|442.51|440.51|442.46|440.46|14
1722345620000|2024-07-30 13:20:20|442.31|440.31|442.03|440.03|442.31|440.31|442.02|440.02|27
1722345630000|2024-07-30 13:20:30|442.01|440.01|441.91|439.91|442.02|440.02|441.91|439.91|21
1722345640000|2024-07-30 13:20:40|441.9|439.9|441.78|439.78|441.91|439.91|441.77|439.77|21
1722345650000|2024-07-30 13:20:50|441.76|439.76|441.7|439.7|441.76|439.76|441.67|439.67|20
1722345660000|2024-07-30 13:21:00|441.71|439.71|441.55|439.55|441.71|439.71|441.37|439.37|21
1722345670000|2024-07-30 13:21:10|441.52|439.52|439.75|437.75|441.52|439.52|439.57|437.57|30
1722345680000|2024-07-30 13:21:20|439.73|437.73|439.65|437.65|439.73|437.73|439.44|437.44|10
1722345690000|2024-07-30 13:21:30|439.64|437.64|439.18|437.18|439.64|437.64|439.15|437.15|23
1722345700000|2024-07-30 13:21:40|439.09|437.09|439.1|437.1|439.12|437.12|438.9|436.9|15
1722345710000|2024-07-30 13:21:50|439.06|437.06|439.21|437.21|439.21|437.21|439.05|437.05|13
1722345720000|2024-07-30 13:22:00|439.12|437.12|438.78|436.78|439.17|437.17|438.74|436.74|17
1722345730000|2024-07-30 13:22:10|438.65|436.65|438.28|436.28|438.65|436.65|438.28|436.28|23
1722345740000|2024-07-30 13:22:20|438.24|436.24|438.15|436.15|438.31|436.31|438.13|436.13|21
1722345750000|2024-07-30 13:22:30|438.16|436.16|438.39|436.39|438.42|436.42|438.16|436.16|21
1722345760000|2024-07-30 13:22:40|438.36|436.36|438.6|436.6|438.61|436.61|438.36|436.36|17
1722345770000|2024-07-30 13:22:50|438.62|436.62|438.69|436.69|438.75|436.75|438.6|436.6|32
1722345780000|2024-07-30 13:23:00|438.75|436.75|438.65|436.65|438.87|436.87|438.65|436.65|25
1722345790000|2024-07-30 13:23:10|438.63|436.63|438.5|436.5|438.63|436.63|438.46|436.46|13
1722345800000|2024-07-30 13:23:20|438.45|436.45|438.37|436.37|438.49|436.49|438.26|436.26|17
1722345810000|2024-07-30 13:23:30|438.4|436.4|438.44|436.44|438.44|436.44|438.4|436.4|4
1722345820000|2024-07-30 13:23:40|438.42|436.42|438.44|436.44|438.44|436.44|438.42|436.42|2
1722345830000|2024-07-30 13:23:50|438.52|436.52|438.51|436.51|438.67|436.67|438.5|436.5|22
1722345840000|2024-07-30 13:24:00|438.5|436.5|438.52|436.52|438.59|436.59|438.49|436.49|16
1722345850000|2024-07-30 13:24:10|438.55|436.55|438.54|436.54|438.63|436.63|438.51|436.51|15
1722345860000|2024-07-30 13:24:20|438.52|436.52|438.29|436.29|438.52|436.52|438.29|436.29|18
1722345870000|2024-07-30 13:24:30|438.28|436.28|438.15|436.15|438.32|436.32|438.15|436.15|14
1722345880000|2024-07-30 13:24:40|438.11|436.11|438.22|436.22|438.22|436.22|437.95|435.95|13
1722345890000|2024-07-30 13:24:50|438.24|436.24|438.32|436.32|438.32|436.32|438.22|436.22|9
1722345900000|2024-07-30 13:25:00|438.19|436.19|438.18|436.18|438.19|436.19|438.18|436.18|2
1722345910000|2024-07-30 13:25:10|438.16|436.16|437.96|435.96|438.22|436.22|437.95|435.95|15
1722345920000|2024-07-30 13:25:20|437.95|435.95|437.83|435.83|437.97|435.97|437.81|435.81|20
1722345930000|2024-07-30 13:25:30|437.81|435.81|437.51|435.51|437.81|435.81|437.31|435.31|17
1722345940000|2024-07-30 13:25:40|437.5|435.5|436.99|434.99|437.5|435.5|436.98|434.98|21
1722345950000|2024-07-30 13:25:50|436.98|434.98|437.39|435.39|437.39|435.39|436.97|434.97|19
1722345960000|2024-07-30 13:26:00|437.41|435.41|437.58|435.58|437.58|435.58|437.38|435.38|20
1722345970000|2024-07-30 13:26:10|437.57|435.57|437.49|435.49|437.57|435.57|437.43|435.43|17
1722345980000|2024-07-30 13:26:20|437.44|435.44|437.41|435.41|437.49|435.49|437.36|435.36|21
1722345990000|2024-07-30 13:26:30|437.39|435.39|436.93|434.93|437.42|435.42|436.91|434.91|24
1722346000000|2024-07-30 13:26:40|436.94|434.94|436.44|434.44|436.94|434.94|436.36|434.36|23
1722346010000|2024-07-30 13:26:50|436.45|434.45|436.54|434.54|436.54|434.54|436.21|434.21|26
1722346020000|2024-07-30 13:27:00|436.52|434.52|436.66|434.66|436.66|434.66|436.51|434.51|26
1722346030000|2024-07-30 13:27:10|436.69|434.69|436.71|434.71|436.82|434.82|436.65|434.65|24
1722346040000|2024-07-30 13:27:20|436.73|434.73|437.09|435.09|437.09|435.09|436.7|434.7|27
1722346050000|2024-07-30 13:27:30|437.02|435.02|437.17|435.17|437.22|435.22|437.01|435.01|21
1722346060000|2024-07-30 13:27:40|437.16|435.16|437.28|435.28|437.28|435.28|437.1|435.1|13
1722346070000|2024-07-30 13:27:50|437.27|435.27|436.6|434.6|437.27|435.27|436.6|434.6|19
1722346080000|2024-07-30 13:28:00|436.61|434.61|436.97|434.97|436.97|434.97|436.61|434.61|24
1722346090000|2024-07-30 13:28:10|436.98|434.98|436.96|434.96|437.03|435.03|436.87|434.87|15
1722346100000|2024-07-30 13:28:20|436.88|434.88|436.95|434.95|436.95|434.95|436.83|434.83|12
1722346110000|2024-07-30 13:28:30|437.02|435.02|437.3|435.3|437.3|435.3|437.02|435.02|15
1722346120000|2024-07-30 13:28:40|437.32|435.32|437.33|435.33|437.33|435.33|437.14|435.14|16
1722346130000|2024-07-30 13:28:50|437.34|435.34|437.3|435.3|437.65|435.65|437.18|435.18|25
1722346140000|2024-07-30 13:29:00|437.31|435.31|437.23|435.23|437.35|435.35|437.15|435.15|16
1722346150000|2024-07-30 13:29:10|437.24|435.24|437.52|435.52|437.57|435.57|437.24|435.24|14
1722346160000|2024-07-30 13:29:20|437.53|435.53|437.54|435.54|437.55|435.55|437.5|435.5|14
1722346170000|2024-07-30 13:29:30|437.49|435.49|437.28|435.28|437.49|435.49|437.28|435.28|15
1722346180000|2024-07-30 13:29:40|437.29|435.29|437.31|435.31|437.4|435.4|437.28|435.28|19
1722346190000|2024-07-30 13:29:50|437.32|435.32|437.4|435.4|437.41|435.41|437.29|435.29|27
1722346200000|2024-07-30 13:30:00|437.38|435.38|437.28|435.28|437.43|435.43|436.95|434.95|31
1722346210000|2024-07-30 13:30:10|437.27|435.27|437.09|435.09|437.37|435.37|437.08|435.08|29
1722346220000|2024-07-30 13:30:20|437.1|435.1|436.2|434.2|437.14|435.14|436.19|434.19|36
1722346230000|2024-07-30 13:30:30|436.18|434.18|435.92|433.92|436.18|434.18|435.92|433.92|25
1722346240000|2024-07-30 13:30:40|435.91|433.91|435.93|433.93|436.03|434.03|435.86|433.86|30
1722346250000|2024-07-30 13:30:50|435.94|433.94|436.26|434.26|436.3|434.3|435.94|433.94|12
1722346260000|2024-07-30 13:31:00|436.23|434.23|436.16|434.16|436.3|434.3|436.16|434.16|16
1722346270000|2024-07-30 13:31:10|436.01|434.01|436.2|434.2|436.2|434.2|435.94|433.94|20
1722346280000|2024-07-30 13:31:20|436.21|434.21|436.32|434.32|436.67|434.67|436.21|434.21|29
1722346290000|2024-07-30 13:31:30|436.28|434.28|436.48|434.48|436.56|434.56|436.23|434.23|18
1722346300000|2024-07-30 13:31:40|436.49|434.49|436.5|434.5|436.51|434.51|436.45|434.45|8
1722346310000|2024-07-30 13:31:50|436.46|434.46|436.65|434.65|436.65|434.65|436.38|434.38|14
1722346320000|2024-07-30 13:32:00|436.66|434.66|436.1|434.1|436.67|434.67|436.1|434.1|29
1722346330000|2024-07-30 13:32:10|436.09|434.09|436.02|434.02|436.12|434.12|435.89|433.89|25
1722346340000|2024-07-30 13:32:20|435.99|433.99|436.17|434.17|436.3|434.3|435.98|433.98|25
1722346350000|2024-07-30 13:32:30|436.23|434.23|436.71|434.71|436.71|434.71|436.23|434.23|17
1722346360000|2024-07-30 13:32:40|436.73|434.73|436.7|434.7|436.86|434.86|436.67|434.67|25
1722346370000|2024-07-30 13:32:50|436.76|434.76|436.7|434.7|436.76|434.76|436.67|434.67|15
1722346380000|2024-07-30 13:33:00|436.72|434.72|436.92|434.92|437|435|436.72|434.72|24
1722346390000|2024-07-30 13:33:10|436.91|434.91|436.99|434.99|436.99|434.99|436.87|434.87|17
1722346400000|2024-07-30 13:33:20|437.03|435.03|437.05|435.05|437.23|435.23|437.03|435.03|17
1722346410000|2024-07-30 13:33:30|437.06|435.06|437.26|435.26|437.26|435.26|437.05|435.05|21
1722346420000|2024-07-30 13:33:40|437.29|435.29|437.26|435.26|437.39|435.39|437.24|435.24|20
1722346430000|2024-07-30 13:33:50|437.29|435.29|437.17|435.17|437.31|435.31|436.91|434.91|26
1722346440000|2024-07-30 13:34:00|437.19|435.19|436.82|434.82|437.21|435.21|436.82|434.82|30
1722346450000|2024-07-30 13:34:10|436.76|434.76|436.1|434.1|436.76|434.76|436.1|434.1|26
1722346460000|2024-07-30 13:34:20|436.09|434.09|436.24|434.24|436.24|434.24|436.04|434.04|26
1722346470000|2024-07-30 13:34:30|436.23|434.23|436.44|434.44|436.52|434.52|436.23|434.23|28
1722346480000|2024-07-30 13:34:40|436.45|434.45|436.84|434.84|436.84|434.84|436.45|434.45|22
1722346490000|2024-07-30 13:34:50|436.86|434.86|436.76|434.76|436.87|434.87|436.71|434.71|21
1722346500000|2024-07-30 13:35:00|436.77|434.77|436.78|434.78|436.84|434.84|436.61|434.61|28
1722346510000|2024-07-30 13:35:10|436.74|434.74|436.99|434.99|437.11|435.11|436.74|434.74|32
1722346520000|2024-07-30 13:35:20|437.04|435.04|436.64|434.64|437.1|435.1|436.5|434.5|29
1722346530000|2024-07-30 13:35:30|436.63|434.63|436.38|434.38|436.63|434.63|436.27|434.27|21
1722346540000|2024-07-30 13:35:40|436.41|434.41|436.64|434.64|436.64|434.64|436.41|434.41|9
1722346550000|2024-07-30 13:35:50|436.66|434.66|436.64|434.64|436.66|434.66|436.64|434.64|2
1722346570000|2024-07-30 13:36:10|436.68|434.68|436.92|434.92|436.92|434.92|436.64|434.64|14
1722346580000|2024-07-30 13:36:20|436.93|434.93|436.98|434.98|437.02|435.02|436.92|434.92|24
1722346590000|2024-07-30 13:36:30|436.96|434.96|437.65|435.65|437.65|435.65|436.96|434.96|22
1722346600000|2024-07-30 13:36:40|437.63|435.63|437.37|435.37|437.63|435.63|437.35|435.35|9
1722346610000|2024-07-30 13:36:50|437.36|435.36|437.29|435.29|437.47|435.47|437.24|435.24|27
1722346620000|2024-07-30 13:37:00|437.34|435.34|438.01|436.01|438.04|436.04|437.34|435.34|17
1722346630000|2024-07-30 13:37:10|437.91|435.91|437.26|435.26|437.91|435.91|437.26|435.26|33
1722346640000|2024-07-30 13:37:20|437.28|435.28|436.64|434.64|437.28|435.28|436.64|434.64|22
1722346650000|2024-07-30 13:37:30|436.62|434.62|436.64|434.64|436.64|434.64|436.59|434.59|12
1722346660000|2024-07-30 13:37:40|436.42|434.42|436.52|434.52|436.52|434.52|436.17|434.17|25
1722346670000|2024-07-30 13:37:50|436.51|434.51|436.44|434.44|436.57|434.57|436.31|434.31|33
1722346680000|2024-07-30 13:38:00|436.46|434.46|436.6|434.6|436.73|434.73|436.46|434.46|26
1722346690000|2024-07-30 13:38:10|436.62|434.62|436.65|434.65|436.82|434.82|436.59|434.59|31
1722346700000|2024-07-30 13:38:20|436.64|434.64|436.31|434.31|436.64|434.64|436.26|434.26|30
1722346710000|2024-07-30 13:38:30|436.35|434.35|435.94|433.94|436.4|434.4|435.9|433.9|27
1722346720000|2024-07-30 13:38:40|435.97|433.97|435.94|433.94|436.04|434.04|435.86|433.86|24
1722346730000|2024-07-30 13:38:50|435.95|433.95|435.99|433.99|436.1|434.1|435.87|433.87|24
1722346740000|2024-07-30 13:39:00|435.97|433.97|435.97|433.97|436.11|434.11|435.95|433.95|27
1722346750000|2024-07-30 13:39:10|435.98|433.98|435.96|433.96|436|434|435.85|433.85|27
1722346760000|2024-07-30 13:39:20|436.06|434.06|434.83|432.83|436.07|434.07|434.83|432.83|30
1722346770000|2024-07-30 13:39:30|434.74|432.74|434.89|432.89|434.92|432.92|434.71|432.71|27
1722346780000|2024-07-30 13:39:40|434.9|432.9|434.87|432.87|434.98|432.98|434.87|432.87|29
1722346790000|2024-07-30 13:39:50|434.88|432.88|435|433|435|433|434.86|432.86|26
1722346800000|2024-07-30 13:40:00|435.01|433.01|435.33|433.33|435.33|433.33|435.01|433.01|11
1722346810000|2024-07-30 13:40:10|435.22|433.22|434.88|432.88|435.22|433.22|434.76|432.76|15
1722346820000|2024-07-30 13:40:20|434.87|432.87|435.11|433.11|435.14|433.14|434.81|432.81|29
1722346830000|2024-07-30 13:40:30|435.13|433.13|435.05|433.05|435.14|433.14|434.97|432.97|24
1722346840000|2024-07-30 13:40:40|435.07|433.07|435.34|433.34|435.34|433.34|435.07|433.07|15
1722346850000|2024-07-30 13:40:50|435.35|433.35|435.32|433.32|435.35|433.35|435.24|433.24|13
1722346860000|2024-07-30 13:41:00|435.33|433.33|434.85|432.85|435.33|433.33|434.85|432.85|21
1722346870000|2024-07-30 13:41:10|434.84|432.84|434.72|432.72|434.84|432.84|434.69|432.69|21
1722346880000|2024-07-30 13:41:20|434.66|432.66|434.54|432.54|434.66|432.66|434.48|432.48|33
1722346890000|2024-07-30 13:41:30|434.55|432.55|434.52|432.52|434.7|432.7|434.51|432.51|26
1722346900000|2024-07-30 13:41:40|434.55|432.55|434.15|432.15|434.67|432.67|434.09|432.09|27
1722346910000|2024-07-30 13:41:50|434.09|432.09|434.23|432.23|434.25|432.25|434.02|432.02|21
1722346920000|2024-07-30 13:42:00|434.24|432.24|434.56|432.56|434.73|432.73|434.24|432.24|32
1722346930000|2024-07-30 13:42:10|434.57|432.57|434.61|432.61|434.73|432.73|434.56|432.56|27
1722346940000|2024-07-30 13:42:20|434.6|432.6|434.22|432.22|434.64|432.64|434.15|432.15|30
1722346950000|2024-07-30 13:42:30|434.25|432.25|434.47|432.47|434.47|432.47|434.19|432.19|26
1722346960000|2024-07-30 13:42:40|434.41|432.41|434.19|432.19|434.43|432.43|434.16|432.16|24
1722346970000|2024-07-30 13:42:50|434.18|432.18|434|432|434.25|432.25|434|432|29
1722346980000|2024-07-30 13:43:00|433.95|431.95|433.57|431.57|433.95|431.95|433.57|431.57|16
1722346990000|2024-07-30 13:43:10|433.52|431.52|433.05|431.05|433.52|431.52|432.98|430.98|28
1722347000000|2024-07-30 13:43:20|433.03|431.03|433.59|431.59|433.71|431.71|433|431|22
1722347010000|2024-07-30 13:43:30|433.62|431.62|433.75|431.75|433.75|431.75|433.59|431.59|14
1722347020000|2024-07-30 13:43:40|433.73|431.73|433.9|431.9|433.9|431.9|433.56|431.56|29
1722347030000|2024-07-30 13:43:50|433.93|431.93|433.97|431.97|434.04|432.04|433.76|431.76|23
1722347040000|2024-07-30 13:44:00|433.98|431.98|433.2|431.2|434|432|433.2|431.2|31
1722347050000|2024-07-30 13:44:10|433.21|431.21|433.25|431.25|433.34|431.34|433.17|431.17|33
1722347060000|2024-07-30 13:44:20|433.24|431.24|433.2|431.2|433.28|431.28|432.99|430.99|24
1722347070000|2024-07-30 13:44:30|433.24|431.24|433.65|431.65|433.71|431.71|433.24|431.24|29
1722347080000|2024-07-30 13:44:40|433.66|431.66|433.72|431.72|433.83|431.83|433.66|431.66|31
1722347090000|2024-07-30 13:44:50|433.76|431.76|433.81|431.81|433.81|431.81|433.58|431.58|24
1722347100000|2024-07-30 13:45:00|433.85|431.85|433.91|431.91|434.02|432.02|433.85|431.85|22
1722347110000|2024-07-30 13:45:10|433.98|431.98|433.46|431.46|433.98|431.98|433.11|431.11|27
1722347120000|2024-07-30 13:45:20|433.45|431.45|433.97|431.97|433.97|431.97|433.45|431.45|28
1722347130000|2024-07-30 13:45:30|433.96|431.96|434.17|432.17|434.24|432.24|433.9|431.9|24
1722347140000|2024-07-30 13:45:40|434.14|432.14|434.02|432.02|434.26|432.26|434.01|432.01|17
1722347150000|2024-07-30 13:45:50|434.06|432.06|433.82|431.82|434.14|432.14|433.69|431.69|22
1722347160000|2024-07-30 13:46:00|433.81|431.81|433.92|431.92|433.92|431.92|433.65|431.65|22
1722347170000|2024-07-30 13:46:10|433.96|431.96|434.22|432.22|434.22|432.22|433.74|431.74|27
1722347180000|2024-07-30 13:46:20|434.24|432.24|434.1|432.1|434.24|432.24|434.1|432.1|3
1722347190000|2024-07-30 13:46:30|434.14|432.14|434.22|432.22|434.24|432.24|434.03|432.03|21
1722347200000|2024-07-30 13:46:40|434.13|432.13|434.23|432.23|434.23|432.23|434.08|432.08|19
1722347210000|2024-07-30 13:46:50|434.24|432.24|434.04|432.04|434.24|432.24|433.83|431.83|22
1722347220000|2024-07-30 13:47:00|434.1|432.1|434.24|432.24|434.24|432.24|433.88|431.88|28
1722347230000|2024-07-30 13:47:10|434.22|432.22|434.08|432.08|434.22|432.22|433.94|431.94|11
1722347240000|2024-07-30 13:47:20|434.05|432.05|433.64|431.64|434.05|432.05|433.6|431.6|28
1722347250000|2024-07-30 13:47:30|433.69|431.69|433.53|431.53|433.82|431.82|433.46|431.46|30
1722347260000|2024-07-30 13:47:40|433.52|431.52|433.27|431.27|433.53|431.53|433.18|431.18|25
1722347270000|2024-07-30 13:47:50|433.33|431.33|433.25|431.25|433.33|431.33|433.17|431.17|9
1722347280000|2024-07-30 13:48:00|433.21|431.21|433.91|431.91|433.93|431.93|433.21|431.21|25
1722347290000|2024-07-30 13:48:10|433.88|431.88|433.46|431.46|433.96|431.96|433.4|431.4|28
1722347300000|2024-07-30 13:48:20|433.45|431.45|433.21|431.21|433.53|431.53|433.19|431.19|28
1722347310000|2024-07-30 13:48:30|433.25|431.25|433.19|431.19|433.39|431.39|433.18|431.18|27
1722347320000|2024-07-30 13:48:40|433.25|431.25|433.49|431.49|433.49|431.49|433.17|431.17|32
1722347330000|2024-07-30 13:48:50|433.54|431.54|433.44|431.44|433.59|431.59|433.38|431.38|25
1722347340000|2024-07-30 13:49:00|433.46|431.46|433.89|431.89|433.89|431.89|433.42|431.42|18
1722347360000|2024-07-30 13:49:20|433.9|431.9|433.91|431.91|433.94|431.94|433.9|431.9|10
1722347370000|2024-07-30 13:49:30|433.92|431.92|434.11|432.11|434.14|432.14|433.92|431.92|10
1722347380000|2024-07-30 13:49:40|434.12|432.12|434.14|432.14|434.14|432.14|434.11|432.11|7
1722347390000|2024-07-30 13:49:50|434.15|432.15|434.11|432.11|434.15|432.15|434.11|432.11|8
1722347410000|2024-07-30 13:50:10|434.03|432.03|433.41|431.41|434.03|432.03|433.25|431.25|21
1722347420000|2024-07-30 13:50:20|433.32|431.32|433.25|431.25|433.39|431.39|433.21|431.21|26
1722347430000|2024-07-30 13:50:30|433.24|431.24|433.44|431.44|433.44|431.44|433.24|431.24|28
1722347440000|2024-07-30 13:50:40|433.43|431.43|433.53|431.53|433.53|431.53|433.14|431.14|27
1722347450000|2024-07-30 13:50:50|433.66|431.66|433.61|431.61|433.66|431.66|433.44|431.44|19
1722347460000|2024-07-30 13:51:00|433.6|431.6|433.6|431.6|433.78|431.78|433.6|431.6|19
1722347470000|2024-07-30 13:51:10|433.64|431.64|433.77|431.77|433.8|431.8|433.61|431.61|12
1722347480000|2024-07-30 13:51:20|433.78|431.78|433.88|431.88|433.88|431.88|433.78|431.78|13
1722347490000|2024-07-30 13:51:30|433.79|431.79|433.7|431.7|433.87|431.87|433.7|431.7|15
1722347500000|2024-07-30 13:51:40|433.63|431.63|433.54|431.54|433.76|431.76|433.45|431.45|28
1722347510000|2024-07-30 13:51:50|433.57|431.57|433.77|431.77|433.77|431.77|433.48|431.48|27
1722347520000|2024-07-30 13:52:00|433.78|431.78|434.11|432.11|434.11|432.11|433.78|431.78|9
1722347530000|2024-07-30 13:52:10|434.12|432.12|434.16|432.16|434.2|432.2|434.11|432.11|19
1722347540000|2024-07-30 13:52:20|434.11|432.11|434.06|432.06|434.11|432.11|433.76|431.76|12
1722347550000|2024-07-30 13:52:30|434.03|432.03|433.94|431.94|434.09|432.09|433.92|431.92|14
1722347560000|2024-07-30 13:52:40|433.97|431.97|433.62|431.62|433.97|431.97|433.62|431.62|22
1722347570000|2024-07-30 13:52:50|433.63|431.63|434.06|432.06|434.1|432.1|433.44|431.44|24
1722347580000|2024-07-30 13:53:00|434.08|432.08|434.31|432.31|434.34|432.34|434.08|432.08|25
1722347590000|2024-07-30 13:53:10|434.32|432.32|434.51|432.51|434.56|432.56|434.32|432.32|24
1722347600000|2024-07-30 13:53:20|434.56|432.56|434.6|432.6|434.6|432.6|434.52|432.52|11
1722347610000|2024-07-30 13:53:30|434.61|432.61|434.69|432.69|434.74|432.74|434.61|432.61|9
1722347640000|2024-07-30 13:54:00|434.7|432.7|434.69|432.69|434.71|432.71|434.69|432.69|5
1722347650000|2024-07-30 13:54:10|434.7|432.7|434.69|432.69|434.71|432.71|434.69|432.69|3
1722347660000|2024-07-30 13:54:20|434.65|432.65|434.62|432.62|434.65|432.65|434.62|432.62|2
1722347670000|2024-07-30 13:54:30|434.57|432.57|434.16|432.16|434.57|432.57|434.07|432.07|19
1722347680000|2024-07-30 13:54:40|434.09|432.09|433.85|431.85|434.09|432.09|433.73|431.73|17
1722347690000|2024-07-30 13:54:50|433.78|431.78|433.73|431.73|433.83|431.83|433.65|431.65|16
1722347700000|2024-07-30 13:55:00|433.68|431.68|434.04|432.04|434.04|432.04|433.63|431.63|18
1722347710000|2024-07-30 13:55:10|434.03|432.03|434.33|432.33|434.36|432.36|433.98|431.98|27
1722347720000|2024-07-30 13:55:20|434.34|432.34|434.49|432.49|434.49|432.49|434.32|432.32|23
1722347730000|2024-07-30 13:55:30|434.53|432.53|434.23|432.23|434.54|432.54|434.19|432.19|21
1722347740000|2024-07-30 13:55:40|434.24|432.24|433.97|431.97|434.24|432.24|433.94|431.94|33
1722347750000|2024-07-30 13:55:50|433.98|431.98|433.94|431.94|434.01|432.01|433.94|431.94|12
1722347760000|2024-07-30 13:56:00|433.97|431.97|434.46|432.46|434.46|432.46|433.97|431.97|19
1722347770000|2024-07-30 13:56:10|434.45|432.45|434.32|432.32|434.64|432.64|434.32|432.32|19
1722347780000|2024-07-30 13:56:20|434.36|432.36|434.61|432.61|434.61|432.61|434.35|432.35|26
1722347790000|2024-07-30 13:56:30|434.58|432.58|434.32|432.32|434.58|432.58|434.32|432.32|13
1722347800000|2024-07-30 13:56:40|434.27|432.27|434.41|432.41|434.42|432.42|434.22|432.22|8
1722347810000|2024-07-30 13:56:50|434.5|432.5|434.7|432.7|434.7|432.7|434.5|432.5|13
1722347820000|2024-07-30 13:57:00|434.71|432.71|434.72|432.72|434.72|432.72|434.71|432.71|2
1722347830000|2024-07-30 13:57:10|434.73|432.73|434.52|432.52|434.73|432.73|434.52|432.52|13
1722347840000|2024-07-30 13:57:20|434.56|432.56|434.55|432.55|434.57|432.57|434.54|432.54|5
1722347850000|2024-07-30 13:57:30|434.53|432.53|434.23|432.23|434.53|432.53|434.2|432.2|11
1722347860000|2024-07-30 13:57:40|434.24|432.24|434.34|432.34|434.41|432.41|434.24|432.24|14
1722347870000|2024-07-30 13:57:50|434.28|432.28|434.23|432.23|434.33|432.33|434.23|432.23|13
1722347880000|2024-07-30 13:58:00|434.41|432.41|434.7|432.7|434.7|432.7|434.41|432.41|9
1722347890000|2024-07-30 13:58:10|434.71|432.71|434.81|432.81|434.81|432.81|434.71|432.71|11
1722347900000|2024-07-30 13:58:20|434.74|432.74|434.7|432.7|434.75|432.75|434.7|432.7|6
1722347920000|2024-07-30 13:58:40|434.61|432.61|434.53|432.53|434.61|432.61|434.51|432.51|13
1722347930000|2024-07-30 13:58:50|434.56|432.56|434.62|432.62|434.64|432.64|434.53|432.53|10
1722347940000|2024-07-30 13:59:00|434.64|432.64|434.79|432.79|434.79|432.79|434.64|432.64|13
1722347950000|2024-07-30 13:59:10|434.8|432.8|435.05|433.05|435.05|433.05|434.8|432.8|9
1722347960000|2024-07-30 13:59:20|435.06|433.06|435.15|433.15|435.15|433.15|435.06|433.06|14
1722347970000|2024-07-30 13:59:30|435.21|433.21|435.19|433.19|435.25|433.25|435.15|433.15|22
1722347980000|2024-07-30 13:59:40|435.2|433.2|435.23|433.23|435.23|433.23|435.15|433.15|15
1722347990000|2024-07-30 13:59:50|435.24|433.24|435.15|433.15|435.25|433.25|435.15|433.15|11
1722348000000|2024-07-30 14:00:00|435.1|433.1|435.1|433.1|435.1|433.1|435.03|433.03|12
1722348010000|2024-07-30 14:00:10|435.05|433.05|434.93|432.93|435.05|433.05|434.27|432.27|33
1722348020000|2024-07-30 14:00:20|434.83|432.83|434.37|432.37|434.86|432.86|434.35|432.35|25
1722348030000|2024-07-30 14:00:30|434.41|432.41|434.08|432.08|434.41|432.41|434.08|432.08|20
1722348040000|2024-07-30 14:00:40|434.06|432.06|434.42|432.42|434.42|432.42|434.05|432.05|31
1722348050000|2024-07-30 14:00:50|434.48|432.48|434.19|432.19|434.52|432.52|434.08|432.08|31
1722348060000|2024-07-30 14:01:00|434.2|432.2|434.34|432.34|434.75|432.75|434.2|432.2|29
1722348070000|2024-07-30 14:01:10|434.46|432.46|434.38|432.38|434.46|432.46|434.03|432.03|30
1722348080000|2024-07-30 14:01:20|434.43|432.43|434.43|432.43|434.52|432.52|434.18|432.18|30
1722348090000|2024-07-30 14:01:30|434.45|432.45|434.23|432.23|434.45|432.45|434.11|432.11|26
1722348100000|2024-07-30 14:01:40|434.22|432.22|434.22|432.22|434.48|432.48|434.22|432.22|27
1722348110000|2024-07-30 14:01:50|434.19|432.19|434.46|432.46|434.46|432.46|433.96|431.96|32
1722348120000|2024-07-30 14:02:00|434.37|432.37|434.32|432.32|434.53|432.53|434.24|432.24|30
1722348130000|2024-07-30 14:02:10|434.3|432.3|433.93|431.93|434.33|432.33|433.92|431.92|26
1722348140000|2024-07-30 14:02:20|433.92|431.92|433.67|431.67|433.92|431.92|433.5|431.5|31
1722348150000|2024-07-30 14:02:30|433.71|431.71|434.24|432.24|434.28|432.28|433.71|431.71|36
1722348160000|2024-07-30 14:02:40|434.26|432.26|434.61|432.61|434.61|432.61|434.13|432.13|25
1722348170000|2024-07-30 14:02:50|434.6|432.6|434.71|432.71|434.78|432.78|434.6|432.6|24
1722348180000|2024-07-30 14:03:00|434.72|432.72|434.72|432.72|434.9|432.9|434.62|432.62|25
1722348190000|2024-07-30 14:03:10|434.77|432.77|434.58|432.58|434.77|432.77|434.45|432.45|29
1722348200000|2024-07-30 14:03:20|434.59|432.59|434.79|432.79|434.79|432.79|434.56|432.56|30
1722348210000|2024-07-30 14:03:30|434.77|432.77|434.21|432.21|434.77|432.77|434.02|432.02|26
1722348220000|2024-07-30 14:03:40|434.23|432.23|434.21|432.21|434.39|432.39|434.17|432.17|23
1722348230000|2024-07-30 14:03:50|434.24|432.24|434.27|432.27|434.27|432.27|434.21|432.21|7
1722348240000|2024-07-30 14:04:00|434.26|432.26|433.47|431.47|434.26|432.26|433.47|431.47|26
1722348250000|2024-07-30 14:04:10|433.57|431.57|433.81|431.81|434.08|432.08|433.53|431.53|31
1722348260000|2024-07-30 14:04:20|433.76|431.76|434.29|432.29|434.29|432.29|433.73|431.73|31
1722348270000|2024-07-30 14:04:30|434.33|432.33|434.12|432.12|434.52|432.52|434.12|432.12|29
1722348280000|2024-07-30 14:04:40|434.1|432.1|434.29|432.29|434.34|432.34|433.9|431.9|29
1722348290000|2024-07-30 14:04:50|434.3|432.3|434.71|432.71|434.73|432.73|434.3|432.3|23
1722348300000|2024-07-30 14:05:00|434.7|432.7|434.62|432.62|434.74|432.74|434.54|432.54|28
1722348310000|2024-07-30 14:05:10|434.61|432.61|434.53|432.53|434.75|432.75|434.24|432.24|26
1722348320000|2024-07-30 14:05:20|434.42|432.42|434.69|432.69|434.74|432.74|434.14|432.14|33
1722348330000|2024-07-30 14:05:30|434.75|432.75|434.92|432.92|434.96|432.96|434.75|432.75|13
1722348340000|2024-07-30 14:05:40|434.91|432.91|434.97|432.97|434.97|432.97|434.82|432.82|9
1722348350000|2024-07-30 14:05:50|434.98|432.98|434.98|432.98|435.01|433.01|434.97|432.97|11
1722348360000|2024-07-30 14:06:00|434.99|432.99|434.97|432.97|435|433|434.8|432.8|13
1722348370000|2024-07-30 14:06:10|434.87|432.87|434.96|432.96|434.97|432.97|434.85|432.85|23
1722348380000|2024-07-30 14:06:20|434.93|432.93|434.87|432.87|434.93|432.93|434.82|432.82|12
1722348390000|2024-07-30 14:06:30|434.89|432.89|434.96|432.96|434.96|432.96|434.81|432.81|20
1722348400000|2024-07-30 14:06:40|434.93|432.93|434.85|432.85|434.93|432.93|434.61|432.61|23
1722348410000|2024-07-30 14:06:50|434.92|432.92|435.01|433.01|435.01|433.01|434.88|432.88|10
1722348420000|2024-07-30 14:07:00|435.02|433.02|435.33|433.33|435.33|433.33|435.02|433.02|12
1722348430000|2024-07-30 14:07:10|435.34|433.34|435.38|433.38|435.38|433.38|435.33|433.33|16
1722348440000|2024-07-30 14:07:20|435.36|433.36|435.41|433.41|435.5|433.5|435.36|433.36|15
1722348450000|2024-07-30 14:07:30|435.35|433.35|435.09|433.09|435.35|433.35|435.09|433.09|7
1722348460000|2024-07-30 14:07:40|435.15|433.15|435.24|433.24|435.27|433.27|435.12|433.12|20
1722348470000|2024-07-30 14:07:50|435.25|433.25|435.19|433.19|435.36|433.36|435.18|433.18|25
1722348480000|2024-07-30 14:08:00|435.2|433.2|435.3|433.3|435.41|433.41|435.2|433.2|23
1722348490000|2024-07-30 14:08:10|435.28|433.28|435.21|433.21|435.37|433.37|435.21|433.21|21
1722348500000|2024-07-30 14:08:20|435.13|433.13|435.08|433.08|435.27|433.27|435.08|433.08|25
1722348510000|2024-07-30 14:08:30|435.06|433.06|435.07|433.07|435.07|433.07|434.92|432.92|24
1722348520000|2024-07-30 14:08:40|435.08|433.08|434.96|432.96|435.08|433.08|434.92|432.92|23
1722348530000|2024-07-30 14:08:50|434.95|432.95|435.04|433.04|435.06|433.06|434.92|432.92|24
1722348540000|2024-07-30 14:09:00|435.03|433.03|434.94|432.94|435.05|433.05|434.89|432.89|22
1722348550000|2024-07-30 14:09:10|434.93|432.93|434.89|432.89|435.06|433.06|434.68|432.68|26
1722348560000|2024-07-30 14:09:20|434.9|432.9|435.22|433.22|435.23|433.23|434.9|432.9|24
1722348570000|2024-07-30 14:09:30|435.25|433.25|435.31|433.31|435.34|433.34|435.24|433.24|17
1722348580000|2024-07-30 14:09:40|435.3|433.3|435.29|433.29|435.34|433.34|435.29|433.29|13
1722348590000|2024-07-30 14:09:50|435.25|433.25|435.03|433.03|435.25|433.25|434.98|432.98|20
1722348600000|2024-07-30 14:10:00|435.02|433.02|434.79|432.79|435.03|433.03|434.79|432.79|24
1722348610000|2024-07-30 14:10:10|434.8|432.8|434.71|432.71|434.84|432.84|434.71|432.71|15
1722348620000|2024-07-30 14:10:20|434.73|432.73|434.74|432.74|434.84|432.84|434.63|432.63|23
1722348630000|2024-07-30 14:10:30|434.77|432.77|434.84|432.84|434.85|432.85|434.72|432.72|16
1722348640000|2024-07-30 14:10:40|434.82|432.82|434.8|432.8|434.84|432.84|434.77|432.77|16
1722348650000|2024-07-30 14:10:50|434.79|432.79|434.81|432.81|434.82|432.82|434.79|432.79|12
1722348660000|2024-07-30 14:11:00|434.82|432.82|434.87|432.87|434.87|432.87|434.8|432.8|9
1722348670000|2024-07-30 14:11:10|434.88|432.88|435.22|433.22|435.35|433.35|434.88|432.88|25
1722348680000|2024-07-30 14:11:20|435.24|433.24|435.17|433.17|435.31|433.31|435.1|433.1|21
1722348690000|2024-07-30 14:11:30|435.18|433.18|435.43|433.43|435.43|433.43|435.18|433.18|9
1722348700000|2024-07-30 14:11:40|435.44|433.44|435.46|433.46|435.48|433.48|435.42|433.42|8
1722348710000|2024-07-30 14:11:50|435.47|433.47|435.47|433.47|435.47|433.47|435.47|433.47|1
1722348720000|2024-07-30 14:12:00|435.48|433.48|435.46|433.46|435.51|433.51|435.46|433.46|6
1722348730000|2024-07-30 14:12:10|435.47|433.47|435.56|433.56|435.6|433.6|435.46|433.46|15
1722348740000|2024-07-30 14:12:20|435.57|433.57|435.61|433.61|435.61|433.61|435.55|433.55|15
1722348750000|2024-07-30 14:12:30|435.62|433.62|435.75|433.75|435.75|433.75|435.62|433.62|6
1722348760000|2024-07-30 14:12:40|435.74|433.74|435.74|433.74|435.75|433.75|435.74|433.74|3
1722348770000|2024-07-30 14:12:50|435.71|433.71|435.75|433.75|435.75|433.75|435.68|433.68|7
1722348780000|2024-07-30 14:13:00|435.74|433.74|435.74|433.74|435.74|433.74|435.74|433.74|1
1722348790000|2024-07-30 14:13:10|435.7|433.7|435.68|433.68|435.7|433.7|435.68|433.68|2
1722348800000|2024-07-30 14:13:20|435.69|433.69|435.69|433.69|435.69|433.69|435.68|433.68|3
1722348810000|2024-07-30 14:13:30|435.7|433.7|435.76|433.76|435.76|433.76|435.69|433.69|10
1722348820000|2024-07-30 14:13:40|435.74|433.74|435.75|433.75|435.75|433.75|435.74|433.74|2
1722348840000|2024-07-30 14:14:00|435.79|433.79|435.87|433.87|435.88|433.88|435.79|433.79|5
1722348850000|2024-07-30 14:14:10|435.88|433.88|436.24|434.24|436.31|434.31|435.88|433.88|18
1722348860000|2024-07-30 14:14:20|436.22|434.22|436.2|434.2|436.28|434.28|436.18|434.18|22
1722348870000|2024-07-30 14:14:30|436.21|434.21|436|434|436.27|434.27|436|434|26
1722348880000|2024-07-30 14:14:40|435.99|433.99|436.54|434.54|436.54|434.54|435.99|433.99|26
1722348890000|2024-07-30 14:14:50|436.51|434.51|436.39|434.39|436.54|434.54|436.39|434.39|22
1722348900000|2024-07-30 14:15:00|436.43|434.43|436.12|434.12|436.43|434.43|436.1|434.1|19
1722348910000|2024-07-30 14:15:10|436.16|434.16|436.13|434.13|436.16|434.16|436|434|14
1722348920000|2024-07-30 14:15:20|436.15|434.15|436.3|434.3|436.45|434.45|436.15|434.15|21
1722348930000|2024-07-30 14:15:30|436.31|434.31|436.37|434.37|436.38|434.38|436.3|434.3|25
1722348940000|2024-07-30 14:15:40|436.35|434.35|436.6|434.6|436.66|434.66|436.3|434.3|15
1722348950000|2024-07-30 14:15:50|436.72|434.72|436.68|434.68|437|435|436.68|434.68|20
1722348960000|2024-07-30 14:16:00|436.65|434.65|436.55|434.55|436.73|434.73|436.55|434.55|18
1722348970000|2024-07-30 14:16:10|436.56|434.56|436.72|434.72|436.75|434.75|436.56|434.56|27
1722348980000|2024-07-30 14:16:20|436.71|434.71|436.86|434.86|436.91|434.91|436.6|434.6|26
1722348990000|2024-07-30 14:16:30|436.85|434.85|436.82|434.82|436.85|434.85|436.59|434.59|28
1722349000000|2024-07-30 14:16:40|436.8|434.8|437.09|435.09|437.14|435.14|436.77|434.77|23
1722349010000|2024-07-30 14:16:50|437.1|435.1|437.4|435.4|437.46|435.46|437.1|435.1|24
1722349020000|2024-07-30 14:17:00|437.38|435.38|437.59|435.59|437.61|435.61|437.3|435.3|26
1722349030000|2024-07-30 14:17:10|437.6|435.6|437.65|435.65|437.65|435.65|437.49|435.49|21
1722349040000|2024-07-30 14:17:20|437.66|435.66|437.24|435.24|437.74|435.74|437.24|435.24|27
1722349050000|2024-07-30 14:17:30|437.15|435.15|436.96|434.96|437.15|435.15|436.96|434.96|21
1722349060000|2024-07-30 14:17:40|436.97|434.97|436.79|434.79|437.02|435.02|436.74|434.74|23
1722349070000|2024-07-30 14:17:50|436.77|434.77|436.79|434.79|436.85|434.85|436.68|434.68|15
1722349080000|2024-07-30 14:18:00|436.8|434.8|436.88|434.88|437|435|436.77|434.77|23
1722349090000|2024-07-30 14:18:10|436.91|434.91|436.79|434.79|436.91|434.91|436.51|434.51|19
1722349100000|2024-07-30 14:18:20|436.68|434.68|436.47|434.47|436.78|434.78|436.47|434.47|25
1722349110000|2024-07-30 14:18:30|436.46|434.46|436.82|434.82|436.84|434.84|436.46|434.46|18
1722349120000|2024-07-30 14:18:40|436.8|434.8|437.09|435.09|437.09|435.09|436.8|434.8|15
1722349130000|2024-07-30 14:18:50|437.05|435.05|436.74|434.74|437.05|435.05|436.72|434.72|16
1722349140000|2024-07-30 14:19:00|436.59|434.59|436.44|434.44|436.59|434.59|436.41|434.41|17
1722349150000|2024-07-30 14:19:10|436.42|434.42|436.1|434.1|436.42|434.42|436.03|434.03|13
1722349160000|2024-07-30 14:19:20|436.09|434.09|436.32|434.32|436.37|434.37|436.05|434.05|27
1722349170000|2024-07-30 14:19:30|436.34|434.34|436.31|434.31|436.35|434.35|436.29|434.29|23
1722349180000|2024-07-30 14:19:40|436.3|434.3|436.21|434.21|436.3|434.3|436.21|434.21|5
1722349190000|2024-07-30 14:19:50|436.16|434.16|436.11|434.11|436.16|434.16|436.11|434.11|2
1722349200000|2024-07-30 14:20:00|436.15|434.15|436.36|434.36|436.42|434.42|436.12|434.12|24
1722349210000|2024-07-30 14:20:10|436.35|434.35|436.16|434.16|436.35|434.35|436.15|434.15|17
1722349220000|2024-07-30 14:20:20|436.15|434.15|435.7|433.7|436.15|434.15|435.65|433.65|21
1722349230000|2024-07-30 14:20:30|435.8|433.8|436.33|434.33|436.38|434.38|435.8|433.8|26
1722349240000|2024-07-30 14:20:40|436.34|434.34|436.65|434.65|436.65|434.65|436.34|434.34|25
1722349250000|2024-07-30 14:20:50|436.67|434.67|436.76|434.76|436.77|434.77|436.61|434.61|21
1722349260000|2024-07-30 14:21:00|436.74|434.74|436.85|434.85|436.98|434.98|436.72|434.72|24
1722349270000|2024-07-30 14:21:10|436.86|434.86|436.85|434.85|436.86|434.86|436.75|434.75|26
1722349280000|2024-07-30 14:21:20|436.83|434.83|437.09|435.09|437.09|435.09|436.83|434.83|27
1722349290000|2024-07-30 14:21:30|437.1|435.1|436.94|434.94|437.12|435.12|436.9|434.9|12
1722349300000|2024-07-30 14:21:40|436.93|434.93|437.21|435.21|437.21|435.21|436.93|434.93|17
1722349310000|2024-07-30 14:21:50|437.22|435.22|437.42|435.42|437.62|435.62|437.22|435.22|18
1722349320000|2024-07-30 14:22:00|437.46|435.46|437.74|435.74|437.77|435.77|437.31|435.31|27
1722349330000|2024-07-30 14:22:10|437.71|435.71|437.68|435.68|437.77|435.77|437.62|435.62|22
1722349340000|2024-07-30 14:22:20|437.67|435.67|437.46|435.46|437.67|435.67|437.41|435.41|25
1722349350000|2024-07-30 14:22:30|437.45|435.45|437.35|435.35|437.45|435.45|437.33|435.33|12
1722349360000|2024-07-30 14:22:40|437.34|435.34|437.21|435.21|437.36|435.36|437.17|435.17|16
1722349370000|2024-07-30 14:22:50|437.26|435.26|436.9|434.9|437.26|435.26|436.88|434.88|16
1722349380000|2024-07-30 14:23:00|436.93|434.93|437.24|435.24|437.24|435.24|436.92|434.92|19
1722349390000|2024-07-30 14:23:10|437.23|435.23|437.54|435.54|437.57|435.57|437.11|435.11|22
1722349400000|2024-07-30 14:23:20|437.53|435.53|437.64|435.64|437.65|435.65|437.5|435.5|11
1722349410000|2024-07-30 14:23:30|437.6|435.6|437.71|435.71|437.77|435.77|437.6|435.6|7
1722349420000|2024-07-30 14:23:40|437.67|435.67|437.7|435.7|437.79|435.79|437.67|435.67|23
1722349430000|2024-07-30 14:23:50|437.69|435.69|437.7|435.7|437.8|435.8|437.69|435.69|17
1722349440000|2024-07-30 14:24:00|437.69|435.69|437.72|435.72|437.84|435.84|437.61|435.61|31
1722349450000|2024-07-30 14:24:10|437.73|435.73|437.91|435.91|437.91|435.91|437.71|435.71|24
1722349460000|2024-07-30 14:24:20|437.9|435.9|437.73|435.73|437.91|435.91|437.73|435.73|20
1722349470000|2024-07-30 14:24:30|437.72|435.72|437.38|435.38|437.72|435.72|437.38|435.38|12
1722349480000|2024-07-30 14:24:40|437.35|435.35|437.07|435.07|437.35|435.35|437.01|435.01|23
1722349490000|2024-07-30 14:24:50|437.04|435.04|436.72|434.72|437.06|435.06|436.72|434.72|15
1722349500000|2024-07-30 14:25:00|436.66|434.66|436.65|434.65|436.69|434.69|436.61|434.61|20
1722349510000|2024-07-30 14:25:10|436.66|434.66|436.73|434.73|436.76|434.76|436.62|434.62|20
1722349520000|2024-07-30 14:25:20|436.72|434.72|436.66|434.66|436.72|434.72|436.61|434.61|10
1722349530000|2024-07-30 14:25:30|436.63|434.63|436.29|434.29|436.65|434.65|436.21|434.21|28
1722349540000|2024-07-30 14:25:40|436.27|434.27|436.14|434.14|436.39|434.39|436.12|434.12|25
1722349550000|2024-07-30 14:25:50|436.13|434.13|436.3|434.3|436.32|434.32|436.13|434.13|30
1722349560000|2024-07-30 14:26:00|436.47|434.47|436.33|434.33|436.5|434.5|436.32|434.32|16
1722349570000|2024-07-30 14:26:10|436.35|434.35|436.98|434.98|436.98|434.98|436.35|434.35|26
1722349580000|2024-07-30 14:26:20|436.97|434.97|437.07|435.07|437.18|435.18|436.95|434.95|25
1722349590000|2024-07-30 14:26:30|436.97|434.97|437.13|435.13|437.17|435.17|436.94|434.94|24
1722349600000|2024-07-30 14:26:40|437.14|435.14|437.43|435.43|437.47|435.47|437.14|435.14|24
1722349610000|2024-07-30 14:26:50|437.41|435.41|437.45|435.45|437.62|435.62|437.32|435.32|32
1722349620000|2024-07-30 14:27:00|437.44|435.44|437.43|435.43|437.52|435.52|437.42|435.42|23
1722349630000|2024-07-30 14:27:10|437.42|435.42|437.51|435.51|437.56|435.56|437.41|435.41|16
1722349640000|2024-07-30 14:27:20|437.49|435.49|437.54|435.54|437.54|435.54|437.21|435.21|20
1722349650000|2024-07-30 14:27:30|437.59|435.59|437.62|435.62|437.81|435.81|437.54|435.54|18
1722349660000|2024-07-30 14:27:40|437.61|435.61|437.57|435.57|437.68|435.68|437.46|435.46|34
1722349670000|2024-07-30 14:27:50|437.58|435.58|437.56|435.56|437.75|435.75|437.54|435.54|20
1722349680000|2024-07-30 14:28:00|437.53|435.53|437.51|435.51|437.66|435.66|437.5|435.5|23
1722349690000|2024-07-30 14:28:10|437.49|435.49|437.5|435.5|437.5|435.5|437.46|435.46|6
1722349700000|2024-07-30 14:28:20|437.52|435.52|437.19|435.19|437.55|435.55|437.14|435.14|14
1722349710000|2024-07-30 14:28:30|437.24|435.24|437.14|435.14|437.38|435.38|437.13|435.13|25
1722349720000|2024-07-30 14:28:40|437.13|435.13|437.92|435.92|437.92|435.92|437.13|435.13|27
1722349730000|2024-07-30 14:28:50|437.93|435.93|437.73|435.73|437.93|435.93|437.68|435.68|29
1722349740000|2024-07-30 14:29:00|437.69|435.69|437.41|435.41|437.7|435.7|437.41|435.41|15
1722349750000|2024-07-30 14:29:10|437.39|435.39|436.99|434.99|437.39|435.39|436.99|434.99|23
1722349760000|2024-07-30 14:29:20|437.01|435.01|437.32|435.32|437.32|435.32|436.97|434.97|25
1722349770000|2024-07-30 14:29:30|437.36|435.36|437.39|435.39|437.5|435.5|437.31|435.31|24
1722349780000|2024-07-30 14:29:40|437.42|435.42|437.33|435.33|437.48|435.48|437.33|435.33|20
1722349790000|2024-07-30 14:29:50|437.26|435.26|437.03|435.03|437.26|435.26|436.96|434.96|12
1722349800000|2024-07-30 14:30:00|437.05|435.05|437.29|435.29|437.54|435.54|437.01|435.01|26
1722349810000|2024-07-30 14:30:10|437.3|435.3|437.8|435.8|437.81|435.81|437.29|435.29|25
1722349820000|2024-07-30 14:30:20|437.79|435.79|437.84|435.84|437.84|435.84|437.63|435.63|15
1722349830000|2024-07-30 14:30:30|437.85|435.85|437.84|435.84|437.9|435.9|437.84|435.84|12
1722349840000|2024-07-30 14:30:40|437.85|435.85|437.91|435.91|437.91|435.91|437.84|435.84|9
1722349850000|2024-07-30 14:30:50|437.92|435.92|437.52|435.52|437.92|435.92|437.52|435.52|19
1722349860000|2024-07-30 14:31:00|437.46|435.46|437.8|435.8|437.84|435.84|437.3|435.3|30
1722349870000|2024-07-30 14:31:10|437.81|435.81|437.58|435.58|437.84|435.84|437.54|435.54|15
1722349880000|2024-07-30 14:31:20|437.61|435.61|437.56|435.56|437.69|435.69|437.5|435.5|26
1722349890000|2024-07-30 14:31:30|437.58|435.58|437.79|435.79|437.8|435.8|437.58|435.58|20
1722349900000|2024-07-30 14:31:40|437.78|435.78|437.84|435.84|437.87|435.87|437.77|435.77|10
1722349910000|2024-07-30 14:31:50|437.79|435.79|437.74|435.74|437.79|435.79|437.72|435.72|3
1722349920000|2024-07-30 14:32:00|437.75|435.75|437.56|435.56|437.8|435.8|437.53|435.53|21
1722349930000|2024-07-30 14:32:10|437.57|435.57|437.77|435.77|437.79|435.79|437.32|435.32|28
1722349940000|2024-07-30 14:32:20|437.76|435.76|437.51|435.51|437.76|435.76|437.47|435.47|28
1722349950000|2024-07-30 14:32:30|437.5|435.5|437.67|435.67|437.71|435.71|437.46|435.46|26
1722349960000|2024-07-30 14:32:40|437.69|435.69|437.41|435.41|437.69|435.69|437.4|435.4|23
1722349970000|2024-07-30 14:32:50|437.54|435.54|437.12|435.12|437.54|435.54|437.07|435.07|28
1722349980000|2024-07-30 14:33:00|437.1|435.1|437.36|435.36|437.39|435.39|437.07|435.07|28
1722349990000|2024-07-30 14:33:10|437.38|435.38|437.84|435.84|437.84|435.84|437.38|435.38|15
1722350000000|2024-07-30 14:33:20|437.78|435.78|437.76|435.76|437.84|435.84|437.73|435.73|13
1722350010000|2024-07-30 14:33:30|437.73|435.73|437.61|435.61|437.73|435.73|437.58|435.58|27
1722350020000|2024-07-30 14:33:40|437.58|435.58|437.53|435.53|437.7|435.7|437.47|435.47|25
1722350030000|2024-07-30 14:33:50|437.51|435.51|437.39|435.39|437.55|435.55|437.39|435.39|23
1722350040000|2024-07-30 14:34:00|437.4|435.4|437.35|435.35|437.53|435.53|437.35|435.35|23
1722350050000|2024-07-30 14:34:10|437.36|435.36|437.25|435.25|437.4|435.4|437.23|435.23|17
1722350060000|2024-07-30 14:34:20|437.28|435.28|437.16|435.16|437.41|435.41|437.16|435.16|23
1722350070000|2024-07-30 14:34:30|437.14|435.14|437.08|435.08|437.14|435.14|437.07|435.07|15
1722350080000|2024-07-30 14:34:40|437.06|435.06|436.98|434.98|437.06|435.06|436.96|434.96|22
1722350090000|2024-07-30 14:34:50|436.97|434.97|436.38|434.38|436.98|434.98|436.35|434.35|25
1722350100000|2024-07-30 14:35:00|436.37|434.37|436.85|434.85|437.01|435.01|436.37|434.37|29
1722350110000|2024-07-30 14:35:10|436.87|434.87|436.4|434.4|436.87|434.87|436.37|434.37|31
1722350120000|2024-07-30 14:35:20|436.41|434.41|436.36|434.36|436.42|434.42|436.36|434.36|25
1722350130000|2024-07-30 14:35:30|436.38|434.38|436.6|434.6|436.6|434.6|436.36|434.36|21
1722350140000|2024-07-30 14:35:40|436.62|434.62|436.38|434.38|436.66|434.66|436.38|434.38|23
1722350150000|2024-07-30 14:35:50|436.37|434.37|436.09|434.09|436.37|434.37|436.06|434.06|25
1722350160000|2024-07-30 14:36:00|436.1|434.1|436.18|434.18|436.42|434.42|436.09|434.09|29
1722350170000|2024-07-30 14:36:10|436.17|434.17|436.22|434.22|436.28|434.28|436.17|434.17|29
1722350180000|2024-07-30 14:36:20|436.2|434.2|436.06|434.06|436.27|434.27|436.06|434.06|30
1722350190000|2024-07-30 14:36:30|436.13|434.13|436.04|434.04|436.13|434.13|435.99|433.99|23
1722350200000|2024-07-30 14:36:40|436.01|434.01|435.86|433.86|436.04|434.04|435.77|433.77|22
1722350210000|2024-07-30 14:36:50|435.88|433.88|436.19|434.19|436.26|434.26|435.83|433.83|31
1722350220000|2024-07-30 14:37:00|436.22|434.22|436.16|434.16|436.22|434.22|436.16|434.16|21
1722350230000|2024-07-30 14:37:10|436.08|434.08|436.08|434.08|436.21|434.21|436.06|434.06|20
1722350240000|2024-07-30 14:37:20|436.11|434.11|436.59|434.59|436.67|434.67|436.11|434.11|26
1722350250000|2024-07-30 14:37:30|436.6|434.6|436.68|434.68|436.82|434.82|436.5|434.5|28
1722350260000|2024-07-30 14:37:40|436.67|434.67|436.63|434.63|436.67|434.67|436.56|434.56|23
1722350270000|2024-07-30 14:37:50|436.57|434.57|436.82|434.82|436.84|434.84|436.48|434.48|21
1722350280000|2024-07-30 14:38:00|436.8|434.8|436.75|434.75|436.8|434.8|436.67|434.67|19
1722350290000|2024-07-30 14:38:10|436.82|434.82|437.29|435.29|437.29|435.29|436.81|434.81|20
1722350300000|2024-07-30 14:38:20|437.24|435.24|437.18|435.18|437.27|435.27|437.13|435.13|19
1722350310000|2024-07-30 14:38:30|437.17|435.17|437.15|435.15|437.17|435.17|437.06|435.06|24
1722350320000|2024-07-30 14:38:40|437.14|435.14|437.22|435.22|437.24|435.24|437.12|435.12|19
1722350330000|2024-07-30 14:38:50|437.29|435.29|437.41|435.41|437.46|435.46|437.27|435.27|27
1722350340000|2024-07-30 14:39:00|437.4|435.4|438.01|436.01|438.04|436.04|437.38|435.38|31
1722350350000|2024-07-30 14:39:10|438|436|437.76|435.76|438.08|436.08|437.76|435.76|29
1722350360000|2024-07-30 14:39:20|437.77|435.77|437.99|435.99|438.04|436.04|437.77|435.77|24
1722350370000|2024-07-30 14:39:30|437.9|435.9|437.48|435.48|437.9|435.9|437.48|435.48|15
1722350380000|2024-07-30 14:39:40|437.43|435.43|437.58|435.58|437.63|435.63|437.37|435.37|27
1722350390000|2024-07-30 14:39:50|437.53|435.53|437.63|435.63|437.68|435.68|437.53|435.53|21
1722350400000|2024-07-30 14:40:00|437.58|435.58|437.82|435.82|437.86|435.86|437.58|435.58|23
1722350410000|2024-07-30 14:40:10|437.84|435.84|437.77|435.77|437.86|435.86|437.74|435.74|15
1722350420000|2024-07-30 14:40:20|437.79|435.79|437.8|435.8|437.96|435.96|437.78|435.78|23
1722350430000|2024-07-30 14:40:30|437.81|435.81|437.76|435.76|437.81|435.81|437.76|435.76|16
1722350440000|2024-07-30 14:40:40|437.65|435.65|437.6|435.6|437.69|435.69|437.45|435.45|20
1722350450000|2024-07-30 14:40:50|437.61|435.61|437.5|435.5|437.61|435.61|437.42|435.42|16
1722350460000|2024-07-30 14:41:00|437.52|435.52|437.53|435.53|437.59|435.59|437.46|435.46|17
1722350470000|2024-07-30 14:41:10|437.54|435.54|437.78|435.78|437.79|435.79|437.54|435.54|18
1722350480000|2024-07-30 14:41:20|437.83|435.83|437.84|435.84|437.91|435.91|437.78|435.78|15
1722350490000|2024-07-30 14:41:30|437.81|435.81|437.83|435.83|437.85|435.85|437.72|435.72|14
1722350500000|2024-07-30 14:41:40|437.77|435.77|437.87|435.87|437.87|435.87|437.73|435.73|11
1722350510000|2024-07-30 14:41:50|437.88|435.88|437.89|435.89|437.9|435.9|437.87|435.87|8
1722350520000|2024-07-30 14:42:00|437.88|435.88|437.86|435.86|437.89|435.89|437.86|435.86|8
1722350530000|2024-07-30 14:42:10|437.83|435.83|437.43|435.43|437.83|435.83|437.35|435.35|16
1722350540000|2024-07-30 14:42:20|437.41|435.41|437.38|435.38|437.42|435.42|437.36|435.36|12
1722350550000|2024-07-30 14:42:30|437.35|435.35|437.19|435.19|437.35|435.35|437.14|435.14|14
1722350560000|2024-07-30 14:42:40|437.18|435.18|437.06|435.06|437.18|435.18|436.95|434.95|16
1722350570000|2024-07-30 14:42:50|437.1|435.1|437.11|435.11|437.13|435.13|437.02|435.02|26
1722350580000|2024-07-30 14:43:00|437.12|435.12|437.11|435.11|437.22|435.22|437.07|435.07|20
1722350590000|2024-07-30 14:43:10|437.1|435.1|436.98|434.98|437.1|435.1|436.91|434.91|22
1722350600000|2024-07-30 14:43:20|436.97|434.97|436.9|434.9|436.97|434.97|436.86|434.86|22
1722350610000|2024-07-30 14:43:30|436.89|434.89|437.2|435.2|437.25|435.25|436.86|434.86|28
1722350620000|2024-07-30 14:43:40|437.19|435.19|437.27|435.27|437.29|435.29|437.16|435.16|19
1722350630000|2024-07-30 14:43:50|437.26|435.26|437.3|435.3|437.36|435.36|437.16|435.16|24
1722350640000|2024-07-30 14:44:00|437.31|435.31|437.42|435.42|437.42|435.42|437.21|435.21|21
1722350650000|2024-07-30 14:44:10|437.38|435.38|437.39|435.39|437.43|435.43|437.25|435.25|19
1722350660000|2024-07-30 14:44:20|437.4|435.4|437.36|435.36|437.41|435.41|437.36|435.36|13
1722350670000|2024-07-30 14:44:30|437.35|435.35|437.23|435.23|437.35|435.35|437.23|435.23|16
1722350680000|2024-07-30 14:44:40|437.2|435.2|436.96|434.96|437.2|435.2|436.96|434.96|23
1722350690000|2024-07-30 14:44:50|436.95|434.95|436.96|434.96|437.04|435.04|436.94|434.94|12
1722350700000|2024-07-30 14:45:00|436.97|434.97|437.09|435.09|437.11|435.11|436.97|434.97|13
1722350710000|2024-07-30 14:45:10|437.07|435.07|437.24|435.24|437.24|435.24|436.98|434.98|24
1722350720000|2024-07-30 14:45:20|437.23|435.23|437.21|435.21|437.25|435.25|437.2|435.2|30
1722350730000|2024-07-30 14:45:30|437.2|435.2|436.8|434.8|437.2|435.2|436.72|434.72|27
1722350740000|2024-07-30 14:45:40|436.85|434.85|437.01|435.01|437.15|435.15|436.85|434.85|31
1722350750000|2024-07-30 14:45:50|437|435|437.19|435.19|437.19|435.19|436.9|434.9|34
1722350760000|2024-07-30 14:46:00|437.2|435.2|437.06|435.06|437.21|435.21|436.99|434.99|23
1722350770000|2024-07-30 14:46:10|437.04|435.04|436.9|434.9|437.04|435.04|436.87|434.87|27
1722350780000|2024-07-30 14:46:20|436.89|434.89|436.67|434.67|436.89|434.89|436.67|434.67|23
1722350790000|2024-07-30 14:46:30|436.66|434.66|436.67|434.67|436.77|434.77|436.66|434.66|25
1722350800000|2024-07-30 14:46:40|436.68|434.68|436.58|434.58|436.97|434.97|436.45|434.45|33
1722350810000|2024-07-30 14:46:50|436.55|434.55|436.5|434.5|436.63|434.63|436.39|434.39|21
1722350820000|2024-07-30 14:47:00|436.47|434.47|436.76|434.76|436.76|434.76|436.39|434.39|26
1722350830000|2024-07-30 14:47:10|436.85|434.85|437|435|437|435|436.74|434.74|27
1722350840000|2024-07-30 14:47:20|436.98|434.98|436.89|434.89|436.98|434.98|436.79|434.79|25
1722350850000|2024-07-30 14:47:30|436.87|434.87|436.85|434.85|436.9|434.9|436.78|434.78|22
1722350860000|2024-07-30 14:47:40|436.84|434.84|436.43|434.43|436.84|434.84|436.41|434.41|20
1722350870000|2024-07-30 14:47:50|436.42|434.42|436.43|434.43|436.46|434.46|436.33|434.33|22
1722350880000|2024-07-30 14:48:00|436.42|434.42|436.48|434.48|436.6|434.6|436.38|434.38|16
1722350890000|2024-07-30 14:48:10|436.49|434.49|435.87|433.87|436.49|434.49|435.8|433.8|28
1722350900000|2024-07-30 14:48:20|435.95|433.95|435.79|433.79|435.96|433.96|435.69|433.69|29
1722350910000|2024-07-30 14:48:30|435.77|433.77|435.96|433.96|435.96|433.96|435.7|433.7|25
1722350920000|2024-07-30 14:48:40|435.98|433.98|435.82|433.82|435.98|433.98|435.71|433.71|24
1722350930000|2024-07-30 14:48:50|435.79|433.79|435.82|433.82|435.83|433.83|435.7|433.7|16
1722350940000|2024-07-30 14:49:00|435.83|433.83|435.8|433.8|435.93|433.93|435.77|433.77|26
1722350950000|2024-07-30 14:49:10|435.77|433.77|435.83|433.83|435.83|433.83|435.59|433.59|24
1722350960000|2024-07-30 14:49:20|435.8|433.8|435.87|433.87|435.91|433.91|435.71|433.71|25
1722350970000|2024-07-30 14:49:30|435.88|433.88|435.97|433.97|436.01|434.01|435.88|433.88|16
1722350980000|2024-07-30 14:49:40|436|434|436.29|434.29|436.29|434.29|435.99|433.99|17
1722350990000|2024-07-30 14:49:50|436.33|434.33|436.32|434.32|436.35|434.35|436.27|434.27|23
1722351000000|2024-07-30 14:50:00|436.29|434.29|436.61|434.61|436.61|434.61|436.18|434.18|30
1722351010000|2024-07-30 14:50:10|436.69|434.69|436.44|434.44|436.72|434.72|436.26|434.26|30
1722351020000|2024-07-30 14:50:20|436.5|434.5|437.01|435.01|437.02|435.02|436.5|434.5|27
1722351030000|2024-07-30 14:50:30|436.97|434.97|437.29|435.29|437.31|435.31|436.88|434.88|33
1722351040000|2024-07-30 14:50:40|437.27|435.27|437.21|435.21|437.41|435.41|437.21|435.21|29
1722351050000|2024-07-30 14:50:50|437.2|435.2|437.3|435.3|437.35|435.35|437.17|435.17|27
1722351060000|2024-07-30 14:51:00|437.29|435.29|437.6|435.6|437.6|435.6|437.26|435.26|30
1722351070000|2024-07-30 14:51:10|437.84|435.84|437.41|435.41|437.84|435.84|437.35|435.35|27
1722351080000|2024-07-30 14:51:20|437.4|435.4|437.44|435.44|437.49|435.49|437.26|435.26|31
1722351090000|2024-07-30 14:51:30|437.41|435.41|437.65|435.65|437.73|435.73|437.41|435.41|26
1722351100000|2024-07-30 14:51:40|437.62|435.62|438.02|436.02|438.14|436.14|437.61|435.61|27
1722351110000|2024-07-30 14:51:50|438.01|436.01|438.02|436.02|438.16|436.16|437.97|435.97|24
1722351120000|2024-07-30 14:52:00|438.04|436.04|437.87|435.87|438.04|436.04|437.78|435.78|21
1722351130000|2024-07-30 14:52:10|437.8|435.8|437.48|435.48|437.8|435.8|437.43|435.43|31
1722351140000|2024-07-30 14:52:20|437.47|435.47|437.49|435.49|437.52|435.52|437.27|435.27|21
1722351150000|2024-07-30 14:52:30|437.42|435.42|437.6|435.6|437.61|435.61|437.37|435.37|20
1722351160000|2024-07-30 14:52:40|437.61|435.61|437.65|435.65|437.8|435.8|437.53|435.53|19
1722351170000|2024-07-30 14:52:50|437.67|435.67|437.51|435.51|437.67|435.67|437.46|435.46|17
1722351180000|2024-07-30 14:53:00|437.5|435.5|437.69|435.69|437.71|435.71|437.45|435.45|17
1722351190000|2024-07-30 14:53:10|437.7|435.7|438.01|436.01|438.02|436.02|437.69|435.69|22
1722351200000|2024-07-30 14:53:20|438|436|438.01|436.01|438.11|436.11|437.96|435.96|21
1722351210000|2024-07-30 14:53:30|438.02|436.02|438.09|436.09|438.09|436.09|438.02|436.02|12
1722351220000|2024-07-30 14:53:40|438.08|436.08|438.08|436.08|438.12|436.12|438.06|436.06|18
1722351230000|2024-07-30 14:53:50|438.06|436.06|437.89|435.89|438.09|436.09|437.89|435.89|19
1722351240000|2024-07-30 14:54:00|437.86|435.86|437.73|435.73|437.86|435.86|437.73|435.73|18
1722351250000|2024-07-30 14:54:10|437.65|435.65|437.75|435.75|437.9|435.9|437.65|435.65|24
1722351260000|2024-07-30 14:54:20|437.64|435.64|437.67|435.67|437.67|435.67|437.57|435.57|23
1722351270000|2024-07-30 14:54:30|437.69|435.69|437.9|435.9|437.92|435.92|437.66|435.66|18
1722351280000|2024-07-30 14:54:40|437.88|435.88|437.89|435.89|438|436|437.86|435.86|16
1722351290000|2024-07-30 14:54:50|437.87|435.87|438.09|436.09|438.1|436.1|437.87|435.87|18
1722351300000|2024-07-30 14:55:00|438.08|436.08|437.92|435.92|438.08|436.08|437.91|435.91|18
1722351310000|2024-07-30 14:55:10|437.9|435.9|437.41|435.41|437.9|435.9|437.41|435.41|29
1722351320000|2024-07-30 14:55:20|437.42|435.42|437.77|435.77|437.85|435.85|437.42|435.42|20
1722351330000|2024-07-30 14:55:30|437.76|435.76|438.02|436.02|438.11|436.11|437.76|435.76|23
1722351340000|2024-07-30 14:55:40|438.03|436.03|437.97|435.97|438.03|436.03|437.8|435.8|25
1722351350000|2024-07-30 14:55:50|437.98|435.98|437.9|435.9|437.98|435.98|437.77|435.77|26
1722351360000|2024-07-30 14:56:00|437.86|435.86|437.91|435.91|437.96|435.96|437.84|435.84|17
1722351370000|2024-07-30 14:56:10|437.92|435.92|438.13|436.13|438.2|436.2|437.92|435.92|30
1722351380000|2024-07-30 14:56:20|438.12|436.12|438.11|436.11|438.18|436.18|438.11|436.11|20
1722351390000|2024-07-30 14:56:30|438.13|436.13|438.01|436.01|438.14|436.14|437.97|435.97|20
1722351400000|2024-07-30 14:56:40|438.02|436.02|438.02|436.02|438.15|436.15|437.98|435.98|22
1722351410000|2024-07-30 14:56:50|438.06|436.06|437.92|435.92|438.06|436.06|437.92|435.92|18
1722351420000|2024-07-30 14:57:00|437.91|435.91|437.73|435.73|437.91|435.91|437.71|435.71|20
1722351430000|2024-07-30 14:57:10|437.75|435.75|437.7|435.7|437.78|435.78|437.51|435.51|23
1722351440000|2024-07-30 14:57:20|437.69|435.69|437.67|435.67|437.7|435.7|437.64|435.64|13
1722351450000|2024-07-30 14:57:30|437.68|435.68|437.59|435.59|437.68|435.68|437.39|435.39|25
1722351460000|2024-07-30 14:57:40|437.61|435.61|437.49|435.49|437.61|435.61|437.48|435.48|10
1722351470000|2024-07-30 14:57:50|437.5|435.5|437.48|435.48|437.58|435.58|437.47|435.47|13
1722351480000|2024-07-30 14:58:00|437.49|435.49|437.5|435.5|437.51|435.51|437.48|435.48|5
1722351490000|2024-07-30 14:58:10|437.46|435.46|437.41|435.41|437.46|435.46|437.35|435.35|4
1722351500000|2024-07-30 14:58:20|437.31|435.31|437.19|435.19|437.31|435.31|436.83|434.83|25
1722351510000|2024-07-30 14:58:30|437.21|435.21|437.22|435.22|437.3|435.3|437.2|435.2|11
1722351520000|2024-07-30 14:58:40|437.21|435.21|435.56|433.56|437.21|435.21|435.56|433.56|23
1722351530000|2024-07-30 14:58:50|435.53|433.53|435.18|433.18|435.53|433.53|435.16|433.16|22
1722351540000|2024-07-30 14:59:00|435.14|433.14|435.55|433.55|435.55|433.55|434.76|432.76|23
1722351550000|2024-07-30 14:59:10|435.42|433.42|435.24|433.24|435.44|433.44|435.23|433.23|19
1722351560000|2024-07-30 14:59:20|435.21|433.21|435.34|433.34|435.35|433.35|435.06|433.06|24
1722351570000|2024-07-30 14:59:30|435.35|433.35|435.43|433.43|435.43|433.43|435.35|433.35|9
1722351580000|2024-07-30 14:59:40|435.37|433.37|435.44|433.44|435.47|433.47|435.37|433.37|9
1722351590000|2024-07-30 14:59:50|435.45|433.45|435.44|433.44|435.48|433.48|435.44|433.44|5
1722351600000|2024-07-30 15:00:00|435.49|433.49|435.91|433.91|435.91|433.91|435.49|433.49|11
1722351610000|2024-07-30 15:00:10|435.96|433.96|435.91|433.91|435.97|433.97|435.7|433.7|25
1722351620000|2024-07-30 15:00:20|435.86|433.86|435.91|433.91|435.91|433.91|435.67|433.67|21
1722351630000|2024-07-30 15:00:30|435.95|433.95|435.96|433.96|436.02|434.02|435.91|433.91|13
1722351640000|2024-07-30 15:00:40|435.99|433.99|435.88|433.88|436.04|434.04|435.8|433.8|19
1722351650000|2024-07-30 15:00:50|435.87|433.87|435.96|433.96|435.96|433.96|435.75|433.75|23
1722351660000|2024-07-30 15:01:00|435.97|433.97|435.93|433.93|436.01|434.01|435.93|433.93|9
1722351670000|2024-07-30 15:01:10|435.83|433.83|435.75|433.75|435.93|433.93|435.69|433.69|32
1722351680000|2024-07-30 15:01:20|435.76|433.76|435.14|433.14|435.76|433.76|434.95|432.95|38
1722351690000|2024-07-30 15:01:30|435.17|433.17|435.46|433.46|435.78|433.78|435.17|433.17|31
1722351700000|2024-07-30 15:01:40|435.33|433.33|435.64|433.64|435.74|433.74|435.27|433.27|27
1722351710000|2024-07-30 15:01:50|435.63|433.63|435.98|433.98|435.99|433.99|435.63|433.63|17
1722351720000|2024-07-30 15:02:00|435.99|433.99|436.5|434.5|436.53|434.53|435.99|433.99|12
1722351730000|2024-07-30 15:02:10|436.49|434.49|435.82|433.82|436.49|434.49|435.66|433.66|33
1722351740000|2024-07-30 15:02:20|435.89|433.89|436.5|434.5|436.5|434.5|435.89|433.89|28
1722351750000|2024-07-30 15:02:30|436.51|434.51|436.47|434.47|436.55|434.55|436.45|434.45|25
1722351760000|2024-07-30 15:02:40|436.48|434.48|436.48|434.48|436.57|434.57|436.41|434.41|17
1722351770000|2024-07-30 15:02:50|436.47|434.47|436.24|434.24|436.52|434.52|436.18|434.18|20
1722351780000|2024-07-30 15:03:00|436.25|434.25|435.84|433.84|436.55|434.55|435.84|433.84|20
1722351790000|2024-07-30 15:03:10|435.83|433.83|436.21|434.21|436.29|434.29|435.83|433.83|30
1722351800000|2024-07-30 15:03:20|436.26|434.26|436.46|434.46|436.51|434.51|436.26|434.26|27
1722351810000|2024-07-30 15:03:30|436.48|434.48|436.55|434.55|436.55|434.55|436.48|434.48|13
1722351820000|2024-07-30 15:03:40|436.54|434.54|436.44|434.44|436.55|434.55|436.44|434.44|7
1722351830000|2024-07-30 15:03:50|436.34|434.34|436.1|434.1|436.36|434.36|436.1|434.1|19
1722351840000|2024-07-30 15:04:00|436.09|434.09|435.98|433.98|436.22|434.22|435.95|433.95|23
1722351850000|2024-07-30 15:04:10|436.02|434.02|436.55|434.55|436.55|434.55|435.97|433.97|25
1722351860000|2024-07-30 15:04:20|436.54|434.54|436.55|434.55|436.57|434.57|436.54|434.54|6
1722351870000|2024-07-30 15:04:30|436.5|434.5|436.55|434.55|436.56|434.56|436.45|434.45|11
1722351880000|2024-07-30 15:04:40|436.65|434.65|436.89|434.89|436.92|434.92|436.65|434.65|12
1722351890000|2024-07-30 15:04:50|436.86|434.86|436.96|434.96|436.96|434.96|436.85|434.85|20
1722351900000|2024-07-30 15:05:00|436.95|434.95|436.88|434.88|436.95|434.95|436.78|434.78|26
1722351910000|2024-07-30 15:05:10|436.89|434.89|436.86|434.86|436.89|434.89|436.76|434.76|18
1722351920000|2024-07-30 15:05:20|436.85|434.85|436.81|434.81|436.88|434.88|436.69|434.69|30
1722351930000|2024-07-30 15:05:30|436.8|434.8|437.32|435.32|437.4|435.4|436.79|434.79|17
1722351940000|2024-07-30 15:05:40|437.27|435.27|437.45|435.45|437.45|435.45|437.25|435.25|25
1722351950000|2024-07-30 15:05:50|437.43|435.43|437.11|435.11|437.43|435.43|437.07|435.07|28
1722351960000|2024-07-30 15:06:00|437.13|435.13|437.92|435.92|437.96|435.96|437.13|435.13|20
1722351970000|2024-07-30 15:06:10|437.87|435.87|437.49|435.49|437.92|435.92|437.49|435.49|17
1722351980000|2024-07-30 15:06:20|437.52|435.52|437.28|435.28|437.63|435.63|437.27|435.27|26
1722351990000|2024-07-30 15:06:30|437.29|435.29|437.27|435.27|437.31|435.31|437.12|435.12|18
1722352000000|2024-07-30 15:06:40|437.26|435.26|437.29|435.29|437.41|435.41|437.25|435.25|23
1722352010000|2024-07-30 15:06:50|437.27|435.27|437.58|435.58|437.74|435.74|437.25|435.25|21
1722352020000|2024-07-30 15:07:00|437.51|435.51|437.74|435.74|437.74|435.74|437.51|435.51|15
1722352030000|2024-07-30 15:07:10|437.73|435.73|437.38|435.38|437.73|435.73|437.38|435.38|18
1722352040000|2024-07-30 15:07:20|437.37|435.37|437.49|435.49|437.54|435.54|437.35|435.35|26
1722352050000|2024-07-30 15:07:30|437.52|435.52|437.3|435.3|437.52|435.52|437.15|435.15|26
1722352060000|2024-07-30 15:07:40|437.2|435.2|437.43|435.43|437.43|435.43|437.19|435.19|12
1722352070000|2024-07-30 15:07:50|437.45|435.45|437.6|435.6|437.6|435.6|437.44|435.44|18
1722352080000|2024-07-30 15:08:00|437.67|435.67|437.63|435.63|437.74|435.74|437.5|435.5|19
1722352090000|2024-07-30 15:08:10|437.64|435.64|437.44|435.44|437.64|435.64|437.38|435.38|26
1722352100000|2024-07-30 15:08:20|437.42|435.42|437.47|435.47|437.51|435.51|437.38|435.38|27
1722352110000|2024-07-30 15:08:30|437.48|435.48|437.57|435.57|437.69|435.69|437.48|435.48|25
1722352120000|2024-07-30 15:08:40|437.56|435.56|437.32|435.32|437.66|435.66|437.32|435.32|31
1722352130000|2024-07-30 15:08:50|437.35|435.35|437.6|435.6|437.73|435.73|437.33|435.33|34
1722352140000|2024-07-30 15:09:00|437.59|435.59|437.71|435.71|437.71|435.71|437.48|435.48|25
1722352150000|2024-07-30 15:09:10|437.72|435.72|437.68|435.68|437.73|435.73|437.65|435.65|13
1722352160000|2024-07-30 15:09:20|437.61|435.61|437.44|435.44|437.72|435.72|437.43|435.43|17
1722352170000|2024-07-30 15:09:30|437.42|435.42|437.5|435.5|437.61|435.61|437.42|435.42|13
1722352180000|2024-07-30 15:09:40|437.45|435.45|437.34|435.34|437.5|435.5|437.34|435.34|21
1722352190000|2024-07-30 15:09:50|437.35|435.35|437.56|435.56|437.56|435.56|437.32|435.32|18
1722352200000|2024-07-30 15:10:00|437.53|435.53|437.12|435.12|437.53|435.53|437.08|435.08|28
1722352210000|2024-07-30 15:10:10|437.08|435.08|437.19|435.19|437.3|435.3|437.07|435.07|26
1722352220000|2024-07-30 15:10:20|437.18|435.18|437.54|435.54|437.54|435.54|437.18|435.18|25
1722352230000|2024-07-30 15:10:30|437.53|435.53|437.44|435.44|437.62|435.62|437.43|435.43|27
1722352240000|2024-07-30 15:10:40|437.47|435.47|437.69|435.69|437.71|435.71|437.47|435.47|24
1722352250000|2024-07-30 15:10:50|437.67|435.67|437.77|435.77|437.77|435.77|437.65|435.65|16
1722352260000|2024-07-30 15:11:00|437.74|435.74|437.65|435.65|437.76|435.76|437.64|435.64|11
1722352270000|2024-07-30 15:11:10|437.63|435.63|437.38|435.38|437.7|435.7|437.38|435.38|23
1722352280000|2024-07-30 15:11:20|437.39|435.39|437.02|435.02|437.45|435.45|437.02|435.02|29
1722352290000|2024-07-30 15:11:30|437.03|435.03|437.07|435.07|437.1|435.1|437|435|24
1722352300000|2024-07-30 15:11:40|437.1|435.1|436.82|434.82|437.19|435.19|436.82|434.82|23
1722352310000|2024-07-30 15:11:50|436.81|434.81|436.91|434.91|436.93|434.93|436.7|434.7|23
1722352320000|2024-07-30 15:12:00|436.9|434.9|436.83|434.83|436.98|434.98|436.83|434.83|11
1722352330000|2024-07-30 15:12:10|436.87|434.87|436.86|434.86|436.87|434.87|436.86|434.86|2
1722352340000|2024-07-30 15:12:20|436.78|434.78|436.85|434.85|436.85|434.85|436.76|434.76|18
1722352350000|2024-07-30 15:12:30|436.84|434.84|436.96|434.96|436.97|434.97|436.84|434.84|22
1722352360000|2024-07-30 15:12:40|436.94|434.94|436.92|434.92|436.98|434.98|436.83|434.83|32
1722352370000|2024-07-30 15:12:50|436.91|434.91|436.89|434.89|436.96|434.96|436.84|434.84|17
1722352380000|2024-07-30 15:13:00|436.92|434.92|436.94|434.94|436.94|434.94|436.83|434.83|20
1722352390000|2024-07-30 15:13:10|436.95|434.95|437|435|437.02|435.02|436.85|434.85|25
1722352400000|2024-07-30 15:13:20|437.01|435.01|437.01|435.01|437.13|435.13|436.99|434.99|19
1722352410000|2024-07-30 15:13:30|436.92|434.92|436.95|434.95|436.98|434.98|436.85|434.85|25
1722352420000|2024-07-30 15:13:40|436.93|434.93|436.96|434.96|436.97|434.97|436.83|434.83|20
1722352430000|2024-07-30 15:13:50|436.95|434.95|436.91|434.91|436.95|434.95|436.84|434.84|23
1722352440000|2024-07-30 15:14:00|436.93|434.93|436.83|434.83|436.95|434.95|436.83|434.83|18
1722352450000|2024-07-30 15:14:10|436.82|434.82|436.84|434.84|436.85|434.85|436.68|434.68|22
1722352460000|2024-07-30 15:14:20|436.87|434.87|436.79|434.79|437|435|436.77|434.77|17
1722352470000|2024-07-30 15:14:30|436.77|434.77|436.68|434.68|436.77|434.77|436.68|434.68|22
1722352480000|2024-07-30 15:14:40|436.69|434.69|436.59|434.59|436.76|434.76|436.57|434.57|22
1722352490000|2024-07-30 15:14:50|436.6|434.6|436.55|434.55|436.6|434.6|436.38|434.38|20
1722352500000|2024-07-30 15:15:00|436.58|434.58|436.83|434.83|436.83|434.83|436.58|434.58|21
1722352510000|2024-07-30 15:15:10|436.84|434.84|436.84|434.84|436.87|434.87|436.84|434.84|7
1722352520000|2024-07-30 15:15:20|436.8|434.8|436.58|434.58|436.8|434.8|436.56|434.56|23
1722352530000|2024-07-30 15:15:30|436.6|434.6|436.56|434.56|436.63|434.63|436.49|434.49|23
1722352540000|2024-07-30 15:15:40|436.6|434.6|436.36|434.36|436.6|434.6|436.35|434.35|27
1722352550000|2024-07-30 15:15:50|436.35|434.35|436.49|434.49|436.5|434.5|436.23|434.23|19
1722352560000|2024-07-30 15:16:00|436.44|434.44|436.7|434.7|436.7|434.7|436.44|434.44|18
1722352570000|2024-07-30 15:16:10|436.72|434.72|436.48|434.48|436.83|434.83|436.47|434.47|28
1722352580000|2024-07-30 15:16:20|436.47|434.47|436.42|434.42|436.51|434.51|436.33|434.33|23
1722352590000|2024-07-30 15:16:30|436.46|434.46|436.77|434.77|436.77|434.77|436.46|434.46|15
1722352600000|2024-07-30 15:16:40|436.72|434.72|436.82|434.82|436.82|434.82|436.72|434.72|17
1722352610000|2024-07-30 15:16:50|436.81|434.81|436.81|434.81|436.81|434.81|436.81|434.81|1
1722352620000|2024-07-30 15:17:00|436.84|434.84|436.81|434.81|436.84|434.84|436.81|434.81|2
1722352630000|2024-07-30 15:17:10|436.83|434.83|436.66|434.66|436.83|434.83|436.62|434.62|9
1722352640000|2024-07-30 15:17:20|436.65|434.65|436.58|434.58|436.68|434.68|436.5|434.5|31
1722352650000|2024-07-30 15:17:30|436.57|434.57|436.65|434.65|436.67|434.67|436.57|434.57|31
1722352660000|2024-07-30 15:17:40|436.64|434.64|436.69|434.69|436.75|434.75|436.61|434.61|18
1722352670000|2024-07-30 15:17:50|436.7|434.7|436.75|434.75|436.75|434.75|436.7|434.7|16
1722352680000|2024-07-30 15:18:00|436.76|434.76|436.74|434.74|436.8|434.8|436.74|434.74|5
1722352690000|2024-07-30 15:18:10|436.79|434.79|436.78|434.78|436.83|434.83|436.73|434.73|14
1722352700000|2024-07-30 15:18:20|436.73|434.73|436.79|434.79|436.81|434.81|436.72|434.72|7
1722352710000|2024-07-30 15:18:30|436.83|434.83|436.83|434.83|436.84|434.84|436.83|434.83|3
1722352720000|2024-07-30 15:18:40|436.74|434.74|436.79|434.79|436.83|434.83|436.71|434.71|9
1722352730000|2024-07-30 15:18:50|436.7|434.7|436.74|434.74|436.79|434.79|436.64|434.64|16
1722352740000|2024-07-30 15:19:00|436.75|434.75|436.53|434.53|436.75|434.75|436.52|434.52|20
1722352750000|2024-07-30 15:19:10|436.52|434.52|436.45|434.45|436.52|434.52|436.42|434.42|13
1722352760000|2024-07-30 15:19:20|436.42|434.42|436.48|434.48|436.48|434.48|436.33|434.33|20
1722352770000|2024-07-30 15:19:30|436.52|434.52|436.71|434.71|436.72|434.72|436.52|434.52|6
1722352780000|2024-07-30 15:19:40|436.73|434.73|436.71|434.71|436.73|434.73|436.71|434.71|2
1722352790000|2024-07-30 15:19:50|436.69|434.69|436.71|434.71|436.71|434.71|436.68|434.68|4
1722352800000|2024-07-30 15:20:00|436.67|434.67|436.41|434.41|436.71|434.71|436.37|434.37|26
1722352810000|2024-07-30 15:20:10|436.42|434.42|436.33|434.33|436.48|434.48|436.32|434.32|31
1722352820000|2024-07-30 15:20:20|436.34|434.34|436.44|434.44|436.46|434.46|436.34|434.34|25
1722352830000|2024-07-30 15:20:30|436.39|434.39|436.44|434.44|436.44|434.44|436.36|434.36|23
1722352840000|2024-07-30 15:20:40|436.45|434.45|436.65|434.65|436.67|434.67|436.44|434.44|24
1722352850000|2024-07-30 15:20:50|436.66|434.66|436.64|434.64|436.7|434.7|436.61|434.61|27
1722352860000|2024-07-30 15:21:00|436.61|434.61|436.55|434.55|436.66|434.66|436.5|434.5|23
1722352870000|2024-07-30 15:21:10|436.56|434.56|436.54|434.54|436.6|434.6|436.44|434.44|28
1722352880000|2024-07-30 15:21:20|436.52|434.52|436.3|434.3|436.52|434.52|436.2|434.2|25
1722352890000|2024-07-30 15:21:30|436.29|434.29|436.34|434.34|436.34|434.34|436.25|434.25|25
1722352900000|2024-07-30 15:21:40|436.32|434.32|436.41|434.41|436.41|434.41|436.32|434.32|24
1722352910000|2024-07-30 15:21:50|436.44|434.44|436.5|434.5|436.5|434.5|436.44|434.44|8
1722352920000|2024-07-30 15:22:00|436.47|434.47|436.26|434.26|436.47|434.47|436.21|434.21|18
1722352930000|2024-07-30 15:22:10|436.27|434.27|436.2|434.2|436.3|434.3|436.14|434.14|21
1722352940000|2024-07-30 15:22:20|436.19|434.19|436.36|434.36|436.36|434.36|436.19|434.19|20
1722352950000|2024-07-30 15:22:30|436.43|434.43|436.56|434.56|436.59|434.59|436.43|434.43|21
1722352960000|2024-07-30 15:22:40|436.52|434.52|436.54|434.54|436.61|434.61|436.52|434.52|13
1722352970000|2024-07-30 15:22:50|436.55|434.55|436.32|434.32|436.59|434.59|436.32|434.32|27
1722352980000|2024-07-30 15:23:00|436.29|434.29|436.4|434.4|436.4|434.4|436.24|434.24|18
1722352990000|2024-07-30 15:23:10|436.38|434.38|436.35|434.35|436.39|434.39|436.25|434.25|21
1722353000000|2024-07-30 15:23:20|436.37|434.37|436.39|434.39|436.41|434.41|436.33|434.33|29
1722353010000|2024-07-30 15:23:30|436.38|434.38|436.47|434.47|436.47|434.47|436.32|434.32|21
1722353020000|2024-07-30 15:23:40|436.48|434.48|436.4|434.4|436.55|434.55|436.38|434.38|16
1722353030000|2024-07-30 15:23:50|436.39|434.39|436.24|434.24|436.41|434.41|436.24|434.24|22
1722353040000|2024-07-30 15:24:00|436.22|434.22|436.21|434.21|436.22|434.22|436.04|434.04|25
1722353050000|2024-07-30 15:24:10|436.19|434.19|436.15|434.15|436.25|434.25|436.11|434.11|10
1722353060000|2024-07-30 15:24:20|436.2|434.2|436.23|434.23|436.23|434.23|436.14|434.14|11
1722353070000|2024-07-30 15:24:30|436.24|434.24|435.7|433.7|436.27|434.27|435.7|433.7|14
1722353080000|2024-07-30 15:24:40|435.71|433.71|435.83|433.83|435.95|433.95|435.69|433.69|19
1722353090000|2024-07-30 15:24:50|435.85|433.85|435.92|433.92|435.94|433.94|435.84|433.84|25
1722353100000|2024-07-30 15:25:00|435.97|433.97|435.98|433.98|436.09|434.09|435.92|433.92|17
1722353110000|2024-07-30 15:25:10|436.03|434.03|436.05|434.05|436.06|434.06|435.93|433.93|21
1722353120000|2024-07-30 15:25:20|436.04|434.04|435.97|433.97|436.04|434.04|435.95|433.95|19
1722353130000|2024-07-30 15:25:30|435.98|433.98|436.13|434.13|436.13|434.13|435.98|433.98|10
1722353140000|2024-07-30 15:25:40|436.06|434.06|436.13|434.13|436.13|434.13|436.06|434.06|4
1722353150000|2024-07-30 15:25:50|436.16|434.16|436.46|434.46|436.55|434.55|436.16|434.16|31
1722353160000|2024-07-30 15:26:00|436.45|434.45|436.07|434.07|436.48|434.48|436.03|434.03|24
1722353170000|2024-07-30 15:26:10|436.09|434.09|436.21|434.21|436.21|434.21|436.07|434.07|27
1722353180000|2024-07-30 15:26:20|436.24|434.24|436.11|434.11|436.24|434.24|436.1|434.1|17
1722353190000|2024-07-30 15:26:30|436.12|434.12|436.18|434.18|436.24|434.24|436.12|434.12|18
1722353200000|2024-07-30 15:26:40|436.2|434.2|436.12|434.12|436.2|434.2|436.09|434.09|10
1722353210000|2024-07-30 15:26:50|436.09|434.09|436.06|434.06|436.11|434.11|436|434|10
1722353220000|2024-07-30 15:27:00|436.1|434.1|435.98|433.98|436.2|434.2|435.98|433.98|18
1722353230000|2024-07-30 15:27:10|436.01|434.01|436.22|434.22|436.24|434.24|436.01|434.01|16
1722353240000|2024-07-30 15:27:20|436.21|434.21|436.44|434.44|436.44|434.44|436.18|434.18|17
1722353250000|2024-07-30 15:27:30|436.45|434.45|436.61|434.61|436.71|434.71|436.45|434.45|10
1722353260000|2024-07-30 15:27:40|436.58|434.58|436.71|434.71|436.71|434.71|436.58|434.58|7
1722353300000|2024-07-30 15:28:20|436.72|434.72|436.71|434.71|436.72|434.72|436.71|434.71|2
1722353320000|2024-07-30 15:28:40|436.8|434.8|436.87|434.87|436.9|434.9|436.8|434.8|4
1722353330000|2024-07-30 15:28:50|436.83|434.83|436.72|434.72|436.83|434.83|436.65|434.65|16
1722353340000|2024-07-30 15:29:00|436.76|434.76|436.5|434.5|436.76|434.76|436.5|434.5|13
1722353350000|2024-07-30 15:29:10|436.48|434.48|436.33|434.33|436.49|434.49|436.33|434.33|22
1722353360000|2024-07-30 15:29:20|436.34|434.34|436.2|434.2|436.39|434.39|436.2|434.2|17
1722353370000|2024-07-30 15:29:30|436.21|434.21|436.2|434.2|436.23|434.23|436.13|434.13|25
1722353380000|2024-07-30 15:29:40|436.21|434.21|436.28|434.28|436.28|434.28|436.05|434.05|17
1722353390000|2024-07-30 15:29:50|436.22|434.22|436.19|434.19|436.24|434.24|436.16|434.16|13
1722353400000|2024-07-30 15:30:00|436.18|434.18|436.11|434.11|436.2|434.2|436.07|434.07|32
1722353410000|2024-07-30 15:30:10|436.14|434.14|435.89|433.89|436.14|434.14|435.86|433.86|26
1722353420000|2024-07-30 15:30:20|435.88|433.88|435.71|433.71|435.93|433.93|435.68|433.68|25
1722353430000|2024-07-30 15:30:30|435.69|433.69|435.68|433.68|435.77|433.77|435.57|433.57|29
1722353440000|2024-07-30 15:30:40|435.71|433.71|435.82|433.82|435.84|433.84|435.71|433.71|29
1722353450000|2024-07-30 15:30:50|435.8|433.8|435.97|433.97|435.97|433.97|435.77|433.77|20
1722353460000|2024-07-30 15:31:00|435.94|433.94|435.94|433.94|436|434|435.9|433.9|26
1722353470000|2024-07-30 15:31:10|435.95|433.95|435.61|433.61|435.95|433.95|435.61|433.61|25
1722353480000|2024-07-30 15:31:20|435.59|433.59|435.59|433.59|435.62|433.62|435.5|433.5|24
1722353490000|2024-07-30 15:31:30|435.55|433.55|435.4|433.4|435.55|433.55|435.38|433.38|29
1722353500000|2024-07-30 15:31:40|435.44|433.44|435.45|433.45|435.46|433.46|435.35|433.35|18
1722353510000|2024-07-30 15:31:50|435.39|433.39|435.37|433.37|435.39|433.39|435.27|433.27|17
1722353520000|2024-07-30 15:32:00|435.4|433.4|435.39|433.39|435.45|433.45|435.38|433.38|23
1722353530000|2024-07-30 15:32:10|435.38|433.38|435.06|433.06|435.38|433.38|435.06|433.06|22
1722353540000|2024-07-30 15:32:20|435.08|433.08|435.15|433.15|435.15|433.15|435.08|433.08|17
1722353550000|2024-07-30 15:32:30|435.05|433.05|435.23|433.23|435.27|433.27|435.03|433.03|14
1722353560000|2024-07-30 15:32:40|435.22|433.22|435.05|433.05|435.25|433.25|435.05|433.05|22
1722353570000|2024-07-30 15:32:50|435.07|433.07|435.22|433.22|435.24|433.24|435.05|433.05|20
1722353580000|2024-07-30 15:33:00|435.23|433.23|435.27|433.27|435.46|433.46|435.22|433.22|22
1722353590000|2024-07-30 15:33:10|435.25|433.25|435.35|433.35|435.38|433.38|435.25|433.25|20
1722353600000|2024-07-30 15:33:20|435.36|433.36|435.34|433.34|435.44|433.44|435.33|433.33|17
1722353610000|2024-07-30 15:33:30|435.35|433.35|435.32|433.32|435.48|433.48|435.31|433.31|28
1722353620000|2024-07-30 15:33:40|435.33|433.33|435.4|433.4|435.51|433.51|435.31|433.31|21
1722353630000|2024-07-30 15:33:50|435.39|433.39|435.43|433.43|435.44|433.44|435.35|433.35|23
1722353640000|2024-07-30 15:34:00|435.45|433.45|435.58|433.58|435.63|433.63|435.45|433.45|28
1722353650000|2024-07-30 15:34:10|435.56|433.56|435.73|433.73|435.75|433.75|435.47|433.47|20
1722353660000|2024-07-30 15:34:20|435.74|433.74|435.72|433.72|435.79|433.79|435.72|433.72|10
1722353670000|2024-07-30 15:34:30|435.71|433.71|435.86|433.86|435.86|433.86|435.71|433.71|16
1722353680000|2024-07-30 15:34:40|435.87|433.87|435.71|433.71|435.87|433.87|435.71|433.71|16
1722353690000|2024-07-30 15:34:50|435.73|433.73|435.53|433.53|435.73|433.73|435.53|433.53|21
1722353700000|2024-07-30 15:35:00|435.52|433.52|435.45|433.45|435.57|433.57|435.36|433.36|20
1722353710000|2024-07-30 15:35:10|435.43|433.43|435.01|433.01|435.45|433.45|435|433|21
1722353720000|2024-07-30 15:35:20|435|433|434.97|432.97|435.04|433.04|434.9|432.9|14
1722353730000|2024-07-30 15:35:30|434.96|432.96|434.89|432.89|435|433|434.78|432.78|25
1722353740000|2024-07-30 15:35:40|434.9|432.9|434.9|432.9|434.95|432.95|434.82|432.82|19
1722353750000|2024-07-30 15:35:50|434.91|432.91|434.75|432.75|434.93|432.93|434.74|432.74|24
1722353760000|2024-07-30 15:36:00|434.77|432.77|434.81|432.81|434.91|432.91|434.75|432.75|28
1722353770000|2024-07-30 15:36:10|434.78|432.78|434.56|432.56|434.81|432.81|434.54|432.54|30
1722353780000|2024-07-30 15:36:20|434.55|432.55|434.32|432.32|434.56|432.56|434.31|432.31|22
1722353790000|2024-07-30 15:36:30|434.31|432.31|434.07|432.07|434.32|432.32|434.07|432.07|24
1722353800000|2024-07-30 15:36:40|434.04|432.04|434.06|432.06|434.1|432.1|434.01|432.01|17
1722353810000|2024-07-30 15:36:50|434.1|432.1|434.03|432.03|434.18|432.18|434.01|432.01|12
1722353820000|2024-07-30 15:37:00|434|432|434.09|432.09|434.13|432.13|434|432|19
1722353830000|2024-07-30 15:37:10|434.14|432.14|434.02|432.02|434.19|432.19|434.02|432.02|23
1722353840000|2024-07-30 15:37:20|434.01|432.01|434.08|432.08|434.08|432.08|434|432|18
1722353850000|2024-07-30 15:37:30|434.06|432.06|434.06|432.06|434.09|432.09|434|432|17
1722353860000|2024-07-30 15:37:40|434.08|432.08|434.23|432.23|434.23|432.23|434.05|432.05|10
1722353880000|2024-07-30 15:38:00|434.18|432.18|434.23|432.23|434.23|432.23|434.18|432.18|4
1722353890000|2024-07-30 15:38:10|434.19|432.19|434.09|432.09|434.19|432.19|434|432|17
1722353900000|2024-07-30 15:38:20|434.04|432.04|434.23|432.23|434.23|432.23|434.03|432.03|11
1722353910000|2024-07-30 15:38:30|434.17|432.17|434.16|432.16|434.23|432.23|434.16|432.16|7
1722353920000|2024-07-30 15:38:40|434.17|432.17|434.19|432.19|434.23|432.23|434.17|432.17|18
1722353930000|2024-07-30 15:38:50|434.21|432.21|434|432|434.21|432.21|434|432|18
1722353940000|2024-07-30 15:39:00|434.03|432.03|434.03|432.03|434.05|432.05|434|432|11
1722353950000|2024-07-30 15:39:10|434.05|432.05|434|432|434.05|432.05|434|432|10
1722353980000|2024-07-30 15:39:40|434.01|432.01|434|432|434.01|432.01|434|432|2
1722353990000|2024-07-30 15:39:50|434.01|432.01|434.02|432.02|434.05|432.05|434|432|10
1722354000000|2024-07-30 15:40:00|434.01|432.01|434.18|432.18|434.23|432.23|434.01|432.01|25
1722354010000|2024-07-30 15:40:10|434.19|432.19|434|432|434.22|432.22|434|432|15
1722354020000|2024-07-30 15:40:20|434.01|432.01|434.13|432.13|434.13|432.13|434|432|19
1722354030000|2024-07-30 15:40:30|434.12|432.12|434.23|432.23|434.23|432.23|434.03|432.03|17
1722354040000|2024-07-30 15:40:40|434.16|432.16|434.2|432.2|434.2|432.2|434.13|432.13|7
1722354050000|2024-07-30 15:40:50|434.19|432.19|434.08|432.08|434.22|432.22|434.08|432.08|15
1722354060000|2024-07-30 15:41:00|434.09|432.09|434.23|432.23|434.23|432.23|434.07|432.07|14
1722354090000|2024-07-30 15:41:30|434.25|432.25|434.26|432.26|434.3|432.3|434.23|432.23|6
1722354100000|2024-07-30 15:41:40|434.29|432.29|434.37|432.37|434.37|432.37|434.29|432.29|5
1722354110000|2024-07-30 15:41:50|434.34|432.34|434.35|432.35|434.36|432.36|434.28|432.28|9
1722354120000|2024-07-30 15:42:00|434.3|432.3|434.39|432.39|434.42|432.42|434.3|432.3|11
1722354130000|2024-07-30 15:42:10|434.41|432.41|434.38|432.38|434.41|432.41|434.37|432.37|5
1722354140000|2024-07-30 15:42:20|434.34|432.34|434.37|432.37|434.41|432.41|434.33|432.33|12
1722354150000|2024-07-30 15:42:30|434.33|432.33|434.4|432.4|434.43|432.43|434.33|432.33|9
1722354160000|2024-07-30 15:42:40|434.37|432.37|434.41|432.41|434.41|432.41|434.33|432.33|6
1722354170000|2024-07-30 15:42:50|434.43|432.43|434.46|432.46|434.46|432.46|434.35|432.35|9
1722354180000|2024-07-30 15:43:00|434.4|432.4|434.48|432.48|434.48|432.48|434.36|432.36|6
1722354190000|2024-07-30 15:43:10|434.47|432.47|434.47|432.47|434.47|432.47|434.47|432.47|1
1722354210000|2024-07-30 15:43:30|434.48|432.48|434.55|432.55|434.55|432.55|434.48|432.48|3
1722354220000|2024-07-30 15:43:40|434.56|432.56|434.9|432.9|434.92|432.92|434.56|432.56|7
1722354230000|2024-07-30 15:43:50|434.91|432.91|434.93|432.93|434.97|432.97|434.91|432.91|8
1722354240000|2024-07-30 15:44:00|434.97|432.97|435.1|433.1|435.14|433.14|434.97|432.97|23
1722354250000|2024-07-30 15:44:10|435.11|433.11|435.15|433.15|435.2|433.2|435.08|433.08|28
1722354260000|2024-07-30 15:44:20|435.16|433.16|435.15|433.15|435.26|433.26|435.13|433.13|18
1722354270000|2024-07-30 15:44:30|435.16|433.16|435.19|433.19|435.2|433.2|435.13|433.13|14
1722354280000|2024-07-30 15:44:40|435.1|433.1|435.09|433.09|435.11|433.11|435.04|433.04|13
1722354290000|2024-07-30 15:44:50|435.1|433.1|435.13|433.13|435.13|433.13|435.05|433.05|13
1722354300000|2024-07-30 15:45:00|435.04|433.04|435.16|433.16|435.16|433.16|435.04|433.04|21
1722354310000|2024-07-30 15:45:10|435.17|433.17|435.2|433.2|435.29|433.29|435.13|433.13|18
1722354320000|2024-07-30 15:45:20|435.21|433.21|435.13|433.13|435.21|433.21|435.01|433.01|16
1722354330000|2024-07-30 15:45:30|435.08|433.08|435.04|433.04|435.18|433.18|435.04|433.04|20
1722354340000|2024-07-30 15:45:40|435.08|433.08|435.08|433.08|435.15|433.15|435.08|433.08|5
1722354350000|2024-07-30 15:45:50|435.06|433.06|435.05|433.05|435.1|433.1|435.01|433.01|11
1722354360000|2024-07-30 15:46:00|435.08|433.08|435.22|433.22|435.22|433.22|435.04|433.04|28
1722354370000|2024-07-30 15:46:10|435.21|433.21|435.19|433.19|435.21|433.21|435.09|433.09|10
1722354380000|2024-07-30 15:46:20|435.18|433.18|435.18|433.18|435.23|433.23|435.13|433.13|22
1722354390000|2024-07-30 15:46:30|435.2|433.2|435.28|433.28|435.3|433.3|435.13|433.13|17
1722354400000|2024-07-30 15:46:40|435.27|433.27|435.24|433.24|435.32|433.32|435.24|433.24|17
1722354410000|2024-07-30 15:46:50|435.25|433.25|434.88|432.88|435.27|433.27|434.88|432.88|19
1722354420000|2024-07-30 15:47:00|434.8|432.8|434.95|432.95|434.99|432.99|434.8|432.8|25
1722354430000|2024-07-30 15:47:10|434.96|432.96|435.06|433.06|435.1|433.1|434.96|432.96|25
1722354440000|2024-07-30 15:47:20|435.08|433.08|435.09|433.09|435.1|433.1|435.03|433.03|24
1722354450000|2024-07-30 15:47:30|435.11|433.11|435.19|433.19|435.2|433.2|435.11|433.11|17
1722354460000|2024-07-30 15:47:40|435.1|433.1|435.07|433.07|435.1|433.1|434.98|432.98|12
1722354470000|2024-07-30 15:47:50|435|433|435.01|433.01|435.09|433.09|434.92|432.92|24
1722354480000|2024-07-30 15:48:00|435.07|433.07|435.28|433.28|435.31|433.31|435.07|433.07|20
1722354490000|2024-07-30 15:48:10|435.3|433.3|435.24|433.24|435.38|433.38|435.19|433.19|27
1722354500000|2024-07-30 15:48:20|435.23|433.23|435.37|433.37|435.42|433.42|435.22|433.22|28
1722354510000|2024-07-30 15:48:30|435.36|433.36|435.47|433.47|435.47|433.47|435.34|433.34|20
1722354520000|2024-07-30 15:48:40|435.43|433.43|435.62|433.62|435.66|433.66|435.43|433.43|20
1722354530000|2024-07-30 15:48:50|435.59|433.59|435.58|433.58|435.66|433.66|435.57|433.57|11
1722354540000|2024-07-30 15:49:00|435.59|433.59|435.74|433.74|435.74|433.74|435.56|433.56|15
1722354550000|2024-07-30 15:49:10|435.67|433.67|435.48|433.48|435.67|433.67|435.44|433.44|20
1722354560000|2024-07-30 15:49:20|435.46|433.46|435.52|433.52|435.61|433.61|435.46|433.46|19
1722354570000|2024-07-30 15:49:30|435.48|433.48|435.57|433.57|435.63|433.63|435.42|433.42|17
1722354580000|2024-07-30 15:49:40|435.56|433.56|435.53|433.53|435.6|433.6|435.53|433.53|12
1722354590000|2024-07-30 15:49:50|435.56|433.56|435.63|433.63|435.65|433.65|435.56|433.56|10
1722354600000|2024-07-30 15:50:00|435.61|433.61|435.87|433.87|435.87|433.87|435.55|433.55|18
1722354610000|2024-07-30 15:50:10|436.59|434.59|437.63|435.63|437.66|435.66|436.59|434.59|22
1722354620000|2024-07-30 15:50:20|437.62|435.62|438.21|436.21|438.21|436.21|437.51|435.51|19
1722354630000|2024-07-30 15:50:30|438.17|436.17|438.72|436.72|438.93|436.93|438.13|436.13|23
1722354640000|2024-07-30 15:50:40|438.73|436.73|439.22|437.22|439.32|437.32|438.39|436.39|24
1722354650000|2024-07-30 15:50:50|439.21|437.21|438.94|436.94|439.21|437.21|438.84|436.84|26
1722354660000|2024-07-30 15:51:00|438.91|436.91|441.12|439.12|441.34|439.34|438.85|436.85|31
1722354670000|2024-07-30 15:51:10|441|439|442.4|440.4|442.73|440.73|440.75|438.75|35
1722354680000|2024-07-30 15:51:20|442.55|440.55|442.96|440.96|443.51|441.51|442.55|440.55|24
1722354690000|2024-07-30 15:51:30|442.95|440.95|442.17|440.17|442.97|440.97|442.11|440.11|29
1722354700000|2024-07-30 15:51:40|442.2|440.2|441.97|439.97|442.2|440.2|441.71|439.71|28
1722354710000|2024-07-30 15:51:50|441.95|439.95|441.76|439.76|442|440|441.58|439.58|30
1722354720000|2024-07-30 15:52:00|441.77|439.77|441.32|439.32|441.77|439.77|441.32|439.32|23
1722354730000|2024-07-30 15:52:10|441.27|439.27|440.98|438.98|441.27|439.27|440.7|438.7|26
1722354740000|2024-07-30 15:52:20|440.96|438.96|440.86|438.86|440.97|438.97|440.76|438.76|10
1722354750000|2024-07-30 15:52:30|440.78|438.78|440.67|438.67|440.86|438.86|440.42|438.42|25
1722354760000|2024-07-30 15:52:40|440.65|438.65|440.37|438.37|440.65|438.65|440.31|438.31|27
1722354770000|2024-07-30 15:52:50|440.38|438.38|440.56|438.56|440.56|438.56|440.37|438.37|16
1722354780000|2024-07-30 15:53:00|440.59|438.59|441.05|439.05|441.08|439.08|440.59|438.59|29
1722354790000|2024-07-30 15:53:10|441.08|439.08|441.33|439.33|441.34|439.34|441.08|439.08|24
1722354800000|2024-07-30 15:53:20|441.32|439.32|441.11|439.11|441.32|439.32|441.04|439.04|28
1722354810000|2024-07-30 15:53:30|441.1|439.1|444.02|442.02|444.02|442.02|441.07|439.07|29
1722354820000|2024-07-30 15:53:40|444.13|442.13|445.89|443.89|446.41|444.41|444.13|442.13|36
1722354830000|2024-07-30 15:53:50|445.64|443.64|445.63|443.63|447.63|445.63|445.61|443.61|34
1722354840000|2024-07-30 15:54:00|445.66|443.66|444.83|442.83|445.67|443.67|444.83|442.83|36
1722354850000|2024-07-30 15:54:10|444.66|442.66|444.23|442.23|444.74|442.74|444.23|442.23|38
1722354860000|2024-07-30 15:54:20|444.18|442.18|444.03|442.03|444.26|442.26|443.98|441.98|28
1722354870000|2024-07-30 15:54:30|443.92|441.92|443.61|441.61|443.92|441.92|443.61|441.61|26
1722354880000|2024-07-30 15:54:40|443.54|441.54|443.46|441.46|443.68|441.68|443.46|441.46|24
1722354890000|2024-07-30 15:54:50|443.43|441.43|443.54|441.54|443.54|441.54|443.3|441.3|27
1722354900000|2024-07-30 15:55:00|443.57|441.57|443.51|441.51|444.05|442.05|443.51|441.51|35
1722354910000|2024-07-30 15:55:10|443.42|441.42|443.64|441.64|443.9|441.9|443.36|441.36|28
1722354920000|2024-07-30 15:55:20|443.63|441.63|443.62|441.62|444.09|442.09|443.61|441.61|29
1722354930000|2024-07-30 15:55:30|443.63|441.63|443.27|441.27|443.63|441.63|443.27|441.27|16
1722354940000|2024-07-30 15:55:40|443.33|441.33|442.64|440.64|443.33|441.33|442.61|440.61|22
1722354950000|2024-07-30 15:55:50|442.7|440.7|443.06|441.06|443.38|441.38|442.7|440.7|32
1722354960000|2024-07-30 15:56:00|443.21|441.21|443.45|441.45|443.66|441.66|443.04|441.04|28
1722354970000|2024-07-30 15:56:10|443.46|441.46|443.13|441.13|443.75|441.75|443.09|441.09|27
1722354980000|2024-07-30 15:56:20|443.1|441.1|442.95|440.95|443.1|441.1|442.78|440.78|27
1722354990000|2024-07-30 15:56:30|442.93|440.93|442.65|440.65|442.93|440.93|442.6|440.6|25
1722355000000|2024-07-30 15:56:40|442.72|440.72|442.86|440.86|442.9|440.9|442.72|440.72|17
1722355010000|2024-07-30 15:56:50|442.78|440.78|442.71|440.71|442.85|440.85|442.67|440.67|22
1722355020000|2024-07-30 15:57:00|442.72|440.72|443.25|441.25|443.28|441.28|442.7|440.7|25
1722355030000|2024-07-30 15:57:10|443.19|441.19|443.08|441.08|443.29|441.29|442.97|440.97|23
1722355040000|2024-07-30 15:57:20|443.07|441.07|442.92|440.92|443.07|441.07|442.92|440.92|15
1722355050000|2024-07-30 15:57:30|442.93|440.93|443.41|441.41|443.41|441.41|442.93|440.93|17
1722355060000|2024-07-30 15:57:40|443.39|441.39|443.09|441.09|443.4|441.4|443.09|441.09|27
1722355070000|2024-07-30 15:57:50|443.08|441.08|443.07|441.07|443.17|441.17|442.86|440.86|22
1722355080000|2024-07-30 15:58:00|443.08|441.08|443.31|441.31|443.39|441.39|443.08|441.08|24
1722355090000|2024-07-30 15:58:10|443.3|441.3|443.36|441.36|443.46|441.46|443.23|441.23|22
1722355100000|2024-07-30 15:58:20|443.39|441.39|443.39|441.39|443.67|441.67|443.29|441.29|22
1722355110000|2024-07-30 15:58:30|443.45|441.45|443.46|441.46|443.76|441.76|443.43|441.43|17
1722355120000|2024-07-30 15:58:40|443.47|441.47|443.38|441.38|443.64|441.64|443.36|441.36|23
1722355130000|2024-07-30 15:58:50|443.39|441.39|442.88|440.88|443.46|441.46|442.8|440.8|20
1722355140000|2024-07-30 15:59:00|442.86|440.86|442.99|440.99|443.11|441.11|442.86|440.86|24
1722355150000|2024-07-30 15:59:10|443.02|441.02|443.02|441.02|443.11|441.11|442.9|440.9|17
1722355160000|2024-07-30 15:59:20|442.96|440.96|442.96|440.96|443.02|441.02|442.9|440.9|17
1722355170000|2024-07-30 15:59:30|442.97|440.97|442.87|440.87|443.01|441.01|442.8|440.8|16
1722355180000|2024-07-30 15:59:40|442.86|440.86|442.82|440.82|442.92|440.92|442.8|440.8|14
1722355190000|2024-07-30 15:59:50|442.84|440.84|442.71|440.71|442.97|440.97|442.71|440.71|28
1722355200000|2024-07-30 16:00:00|442.69|440.69|442.06|440.06|442.71|440.71|442.06|440.06|21
1722355210000|2024-07-30 16:00:10|442.07|440.07|442.13|440.13|442.19|440.19|441.99|439.99|26
1722355220000|2024-07-30 16:00:20|442.11|440.11|441.9|439.9|442.14|440.14|441.85|439.85|28
1722355230000|2024-07-30 16:00:30|441.94|439.94|442.05|440.05|442.21|440.21|441.91|439.91|22
1722355240000|2024-07-30 16:00:40|442.02|440.02|442.01|440.01|442.12|440.12|441.95|439.95|28
1722355250000|2024-07-30 16:00:50|442.04|440.04|442.11|440.11|442.11|440.11|441.95|439.95|26
1722355260000|2024-07-30 16:01:00|442.12|440.12|441.99|439.99|442.46|440.46|441.94|439.94|28
1722355270000|2024-07-30 16:01:10|442.03|440.03|441.98|439.98|442.1|440.1|441.94|439.94|19
1722355280000|2024-07-30 16:01:20|441.95|439.95|441.92|439.92|442.16|440.16|441.72|439.72|26
1722355290000|2024-07-30 16:01:30|441.93|439.93|441.82|439.82|441.99|439.99|441.77|439.77|31
1722355300000|2024-07-30 16:01:40|441.81|439.81|441.63|439.63|441.91|439.91|441.63|439.63|25
1722355310000|2024-07-30 16:01:50|441.58|439.58|441.28|439.28|441.64|439.64|441.23|439.23|24
1722355320000|2024-07-30 16:02:00|441.25|439.25|441.07|439.07|441.36|439.36|440.98|438.98|29
1722355330000|2024-07-30 16:02:10|441.08|439.08|441.14|439.14|441.14|439.14|440.99|438.99|26
1722355340000|2024-07-30 16:02:20|441.15|439.15|441.15|439.15|441.17|439.17|441.04|439.04|20
1722355350000|2024-07-30 16:02:30|441.16|439.16|441.18|439.18|441.39|439.39|441.14|439.14|32
1722355360000|2024-07-30 16:02:40|441.17|439.17|441.62|439.62|441.69|439.69|441.17|439.17|19
1722355370000|2024-07-30 16:02:50|441.59|439.59|441.39|439.39|441.65|439.65|441.38|439.38|25
1722355380000|2024-07-30 16:03:00|441.45|439.45|440.95|438.95|441.49|439.49|440.94|438.94|27
1722355390000|2024-07-30 16:03:10|440.87|438.87|441.01|439.01|441.18|439.18|440.87|438.87|24
1722355400000|2024-07-30 16:03:20|440.97|438.97|440.91|438.91|440.99|438.99|440.84|438.84|25
1722355410000|2024-07-30 16:03:30|440.88|438.88|440.6|438.6|440.88|438.88|440.6|438.6|24
1722355420000|2024-07-30 16:03:40|440.59|438.59|440.46|438.46|440.63|438.63|440.43|438.43|26
1722355430000|2024-07-30 16:03:50|440.48|438.48|440.44|438.44|440.49|438.49|440.4|438.4|23
1722355440000|2024-07-30 16:04:00|440.45|438.45|440.88|438.88|440.88|438.88|440.45|438.45|21
1722355450000|2024-07-30 16:04:10|440.99|438.99|441.19|439.19|441.19|439.19|440.88|438.88|29
1722355460000|2024-07-30 16:04:20|441.22|439.22|441.21|439.21|441.39|439.39|441.15|439.15|27
1722355470000|2024-07-30 16:04:30|441.2|439.2|441.02|439.02|441.2|439.2|440.99|438.99|26
1722355480000|2024-07-30 16:04:40|441.01|439.01|440.79|438.79|441.05|439.05|440.73|438.73|25
1722355490000|2024-07-30 16:04:50|440.8|438.8|440.67|438.67|440.8|438.8|440.64|438.64|26
1722355500000|2024-07-30 16:05:00|440.68|438.68|440.34|438.34|440.75|438.75|440.3|438.3|22
1722355510000|2024-07-30 16:05:10|440.41|438.41|440.51|438.51|440.55|438.55|440.33|438.33|21
1722355520000|2024-07-30 16:05:20|440.55|438.55|440.98|438.98|440.98|438.98|440.55|438.55|16
1722355530000|2024-07-30 16:05:30|441|439|440.78|438.78|441.01|439.01|440.72|438.72|24
1722355540000|2024-07-30 16:05:40|440.85|438.85|441.02|439.02|441.04|439.04|440.82|438.82|29
1722355550000|2024-07-30 16:05:50|440.99|438.99|441.05|439.05|441.05|439.05|440.91|438.91|20
1722355560000|2024-07-30 16:06:00|440.98|438.98|441.24|439.24|441.26|439.26|440.95|438.95|25
1722355570000|2024-07-30 16:06:10|441.25|439.25|441.94|439.94|442.29|440.29|441.25|439.25|32
1722355580000|2024-07-30 16:06:20|441.99|439.99|442.28|440.28|442.28|440.28|441.91|439.91|22
1722355590000|2024-07-30 16:06:30|442.2|440.2|441.91|439.91|442.21|440.21|441.86|439.86|22
1722355600000|2024-07-30 16:06:40|441.9|439.9|442.05|440.05|442.48|440.48|441.83|439.83|24
1722355610000|2024-07-30 16:06:50|442.02|440.02|442.13|440.13|442.14|440.14|441.93|439.93|22
1722355620000|2024-07-30 16:07:00|442.11|440.11|442.09|440.09|442.12|440.12|442.01|440.01|21
1722355630000|2024-07-30 16:07:10|442.08|440.08|442.1|440.1|442.23|440.23|442.05|440.05|29
1722355640000|2024-07-30 16:07:20|442.11|440.11|441.93|439.93|442.17|440.17|441.86|439.86|23
1722355650000|2024-07-30 16:07:30|441.89|439.89|442.19|440.19|442.31|440.31|441.73|439.73|27
1722355660000|2024-07-30 16:07:40|442.23|440.23|443.13|441.13|443.13|441.13|442.23|440.23|28
1722355670000|2024-07-30 16:07:50|443.09|441.09|443.05|441.05|443.09|441.09|442.88|440.88|24
1722355680000|2024-07-30 16:08:00|443.02|441.02|443|441|443.09|441.09|442.91|440.91|17
1722355690000|2024-07-30 16:08:10|443.01|441.01|442.63|440.63|443.09|441.09|442.63|440.63|29
1722355700000|2024-07-30 16:08:20|442.62|440.62|442.69|440.69|442.76|440.76|442.61|440.61|28
1722355710000|2024-07-30 16:08:30|442.66|440.66|442.83|440.83|442.93|440.93|442.06|440.06|29
1722355720000|2024-07-30 16:08:40|442.82|440.82|442.69|440.69|442.89|440.89|442.61|440.61|29
1722355730000|2024-07-30 16:08:50|442.7|440.7|442.88|440.88|442.99|440.99|442.65|440.65|26
1722355740000|2024-07-30 16:09:00|442.86|440.86|443.43|441.43|443.44|441.44|442.82|440.82|23
1722355750000|2024-07-30 16:09:10|443.32|441.32|443.23|441.23|443.33|441.33|443.1|441.1|27
1722355760000|2024-07-30 16:09:20|443.22|441.22|443.02|441.02|443.22|441.22|442.99|440.99|26
1722355770000|2024-07-30 16:09:30|443.03|441.03|442.98|440.98|443.03|441.03|442.84|440.84|25
1722355780000|2024-07-30 16:09:40|442.99|440.99|444.24|442.24|444.77|442.77|442.99|440.99|25
1722355790000|2024-07-30 16:09:50|444.21|442.21|444|442|444.42|442.42|443.99|441.99|28
1722355800000|2024-07-30 16:10:00|444.02|442.02|444.01|442.01|444.09|442.09|443.93|441.93|18
1722355810000|2024-07-30 16:10:10|443.95|441.95|444.12|442.12|444.45|442.45|443.91|441.91|27
1722355820000|2024-07-30 16:10:20|444.06|442.06|443.99|441.99|444.07|442.07|443.88|441.88|23
1722355830000|2024-07-30 16:10:30|443.98|441.98|443.93|441.93|444.02|442.02|443.92|441.92|24
1722355840000|2024-07-30 16:10:40|443.95|441.95|443.93|441.93|444.03|442.03|443.85|441.85|26
1722355850000|2024-07-30 16:10:50|443.94|441.94|443.76|441.76|443.99|441.99|443.72|441.72|25
1722355860000|2024-07-30 16:11:00|443.75|441.75|443.63|441.63|443.9|441.9|443.63|441.63|30
1722355870000|2024-07-30 16:11:10|443.55|441.55|443.7|441.7|443.72|441.72|443.55|441.55|26
1722355880000|2024-07-30 16:11:20|443.69|441.69|443.46|441.46|443.69|441.69|443.39|441.39|26
1722355890000|2024-07-30 16:11:30|443.45|441.45|443.29|441.29|443.46|441.46|443.28|441.28|21
1722355900000|2024-07-30 16:11:40|443.23|441.23|443.06|441.06|443.25|441.25|443.06|441.06|25
1722355910000|2024-07-30 16:11:50|443.05|441.05|442.8|440.8|443.16|441.16|442.79|440.79|18
1722355920000|2024-07-30 16:12:00|442.83|440.83|442.62|440.62|442.83|440.83|442.62|440.62|17
1722355930000|2024-07-30 16:12:10|442.61|440.61|442.45|440.45|442.63|440.63|442.42|440.42|26
1722355940000|2024-07-30 16:12:20|442.4|440.4|442.32|440.32|442.43|440.43|442.32|440.32|15
1722355950000|2024-07-30 16:12:30|442.34|440.34|442.39|440.39|442.44|440.44|442.34|440.34|14
1722355960000|2024-07-30 16:12:40|442.31|440.31|442.26|440.26|442.36|440.36|442.24|440.24|22
1722355970000|2024-07-30 16:12:50|442.23|440.23|442.25|440.25|442.25|440.25|442.2|440.2|12
1722355980000|2024-07-30 16:13:00|442.17|440.17|442.25|440.25|442.25|440.25|442.17|440.17|3
1722355990000|2024-07-30 16:13:10|442.18|440.18|442.15|440.15|442.18|440.18|442.15|440.15|2
1722356000000|2024-07-30 16:13:20|442.22|440.22|442.95|440.95|442.98|440.98|442.22|440.22|12
1722356010000|2024-07-30 16:13:30|443.05|441.05|442.82|440.82|443.05|441.05|442.82|440.82|19
1722356020000|2024-07-30 16:13:40|442.84|440.84|442.96|440.96|442.96|440.96|442.68|440.68|21
1722356030000|2024-07-30 16:13:50|443.07|441.07|442.75|440.75|443.07|441.07|442.75|440.75|25
1722356040000|2024-07-30 16:14:00|442.79|440.79|443.32|441.32|443.37|441.37|442.79|440.79|18
1722356050000|2024-07-30 16:14:10|443.31|441.31|443.28|441.28|443.31|441.31|443.21|441.21|18
1722356060000|2024-07-30 16:14:20|443.3|441.3|443.64|441.64|443.75|441.75|443.3|441.3|22
1722356070000|2024-07-30 16:14:30|443.71|441.71|443.77|441.77|443.79|441.79|443.64|441.64|21
1722356080000|2024-07-30 16:14:40|443.75|441.75|443.82|441.82|443.84|441.84|443.68|441.68|14
1722356090000|2024-07-30 16:14:50|443.8|441.8|443.42|441.42|443.8|441.8|443.42|441.42|15
1722356100000|2024-07-30 16:15:00|443.44|441.44|443.49|441.49|443.53|441.53|443.42|441.42|13
1722356110000|2024-07-30 16:15:10|443.66|441.66|443.75|441.75|443.76|441.76|443.65|441.65|6
1722356120000|2024-07-30 16:15:20|443.79|441.79|444.23|442.23|444.23|442.23|443.72|441.72|26
1722356130000|2024-07-30 16:15:30|444.24|442.24|444.25|442.25|444.34|442.34|444.12|442.12|15
1722356140000|2024-07-30 16:15:40|444.2|442.2|444.85|442.85|444.99|442.99|444.14|442.14|21
1722356150000|2024-07-30 16:15:50|444.87|442.87|444.76|442.76|444.99|442.99|444.76|442.76|15
1722356160000|2024-07-30 16:16:00|444.68|442.68|444.97|442.97|445.03|443.03|444.62|442.62|28
1722356170000|2024-07-30 16:16:10|444.92|442.92|444.99|442.99|445.03|443.03|444.88|442.88|27
1722356180000|2024-07-30 16:16:20|445|443|445.32|443.32|445.59|443.59|444.94|442.94|29
1722356190000|2024-07-30 16:16:30|445.31|443.31|446.67|444.67|446.67|444.67|445.1|443.1|11
1722356200000|2024-07-30 16:16:40|446.78|444.78|446.46|444.46|446.85|444.85|446.46|444.46|13
1722356210000|2024-07-30 16:16:50|446.29|444.29|446.55|444.55|446.67|444.67|446.12|444.12|23
1722356220000|2024-07-30 16:17:00|446.5|444.5|445.85|443.85|446.5|444.5|445.85|443.85|15
1722356230000|2024-07-30 16:17:10|445.84|443.84|445.14|443.14|445.84|443.84|445.14|443.14|20
1722356240000|2024-07-30 16:17:20|445.27|443.27|445.32|443.32|445.53|443.53|445.14|443.14|19
1722356250000|2024-07-30 16:17:30|445.31|443.31|445.22|443.22|445.43|443.43|445.17|443.17|19
1722356260000|2024-07-30 16:17:40|445.26|443.26|445.03|443.03|445.26|443.26|445.02|443.02|16
1722356270000|2024-07-30 16:17:50|444.99|442.99|444.94|442.94|445.01|443.01|444.88|442.88|21
1722356280000|2024-07-30 16:18:00|444.95|442.95|444.66|442.66|444.95|442.95|444.64|442.64|24
1722356290000|2024-07-30 16:18:10|444.65|442.65|444.34|442.34|444.69|442.69|444.33|442.33|25
1722356300000|2024-07-30 16:18:20|444.36|442.36|443.99|441.99|444.36|442.36|443.99|441.99|22
1722356310000|2024-07-30 16:18:30|444|442|443.81|441.81|444|442|443.81|441.81|17
1722356320000|2024-07-30 16:18:40|443.71|441.71|443.96|441.96|444.15|442.15|443.68|441.68|22
1722356330000|2024-07-30 16:18:50|443.94|441.94|443.57|441.57|443.94|441.94|443.57|441.57|25
1722356340000|2024-07-30 16:19:00|443.61|441.61|443.51|441.51|443.61|441.61|443.48|441.48|18
1722356350000|2024-07-30 16:19:10|443.52|441.52|443.5|441.5|443.67|441.67|443.43|441.43|23
1722356360000|2024-07-30 16:19:20|443.49|441.49|443.5|441.5|443.53|441.53|443.48|441.48|15
1722356370000|2024-07-30 16:19:30|443.51|441.51|443.63|441.63|443.64|441.64|443.51|441.51|10
1722356380000|2024-07-30 16:19:40|443.64|441.64|443.73|441.73|443.74|441.74|443.58|441.58|13
1722356390000|2024-07-30 16:19:50|443.68|441.68|443.68|441.68|443.73|441.73|443.67|441.67|5
1722356400000|2024-07-30 16:20:00|443.71|441.71|443.45|441.45|443.86|441.86|443.45|441.45|19
1722356410000|2024-07-30 16:20:10|443.55|441.55|443.41|441.41|443.56|441.56|443.33|441.33|26
1722356420000|2024-07-30 16:20:20|443.42|441.42|443.44|441.44|443.51|441.51|443.41|441.41|19
1722356430000|2024-07-30 16:20:30|443.45|441.45|443.49|441.49|443.57|441.57|443.45|441.45|21
1722356440000|2024-07-30 16:20:40|443.5|441.5|443.53|441.53|443.57|441.57|443.47|441.47|24
1722356450000|2024-07-30 16:20:50|443.51|441.51|443.46|441.46|443.51|441.51|443.44|441.44|16
1722356460000|2024-07-30 16:21:00|443.47|441.47|443.51|441.51|443.55|441.55|443.46|441.46|14
1722356470000|2024-07-30 16:21:10|443.5|441.5|443.6|441.6|443.6|441.6|443.47|441.47|24
1722356480000|2024-07-30 16:21:20|443.61|441.61|443.48|441.48|443.61|441.61|443.4|441.4|23
1722356490000|2024-07-30 16:21:30|443.49|441.49|443.45|441.45|443.59|441.59|443.45|441.45|18
1722356500000|2024-07-30 16:21:40|443.48|441.48|443.44|441.44|443.48|441.48|443.38|441.38|14
1722356510000|2024-07-30 16:21:50|443.43|441.43|443.32|441.32|443.43|441.43|443.28|441.28|17
1722356520000|2024-07-30 16:22:00|443.31|441.31|443.24|441.24|443.31|441.31|443.21|441.21|17
1722356530000|2024-07-30 16:22:10|443.23|441.23|443.18|441.18|443.23|441.23|443.16|441.16|11
1722356540000|2024-07-30 16:22:20|443.3|441.3|443.29|441.29|443.32|441.32|443.29|441.29|8
1722356550000|2024-07-30 16:22:30|443.28|441.28|443.31|441.31|443.36|441.36|443.22|441.22|14
1722356560000|2024-07-30 16:22:40|443.33|441.33|443.42|441.42|443.43|441.43|443.33|441.33|9
1722356570000|2024-07-30 16:22:50|443.47|441.47|443.62|441.62|443.63|441.63|443.47|441.47|9
1722356580000|2024-07-30 16:23:00|443.59|441.59|443.48|441.48|443.59|441.59|443.44|441.44|16
1722356590000|2024-07-30 16:23:10|443.46|441.46|443.42|441.42|443.48|441.48|443.38|441.38|15
1722356600000|2024-07-30 16:23:20|443.41|441.41|443.29|441.29|443.41|441.41|443.28|441.28|13
1722356610000|2024-07-30 16:23:30|443.28|441.28|443.19|441.19|443.28|441.28|443.19|441.19|8
1722356620000|2024-07-30 16:23:40|443.21|441.21|443.3|441.3|443.31|441.31|443.21|441.21|8
1722356630000|2024-07-30 16:23:50|443.28|441.28|443.26|441.26|443.3|441.3|443.22|441.22|11
1722356640000|2024-07-30 16:24:00|443.27|441.27|443.21|441.21|443.27|441.27|443.21|441.21|7
1722356650000|2024-07-30 16:24:10|443.23|441.23|443.19|441.19|443.23|441.23|443.19|441.19|7
1722356660000|2024-07-30 16:24:20|443.18|441.18|443.18|441.18|443.2|441.2|443.18|441.18|9
1722356670000|2024-07-30 16:24:30|443.13|441.13|443.27|441.27|443.27|441.27|443.13|441.13|4
1722356680000|2024-07-30 16:24:40|443.29|441.29|443.2|441.2|443.29|441.29|443.19|441.19|12
1722356690000|2024-07-30 16:24:50|443.22|441.22|443.27|441.27|443.29|441.29|443.18|441.18|9
1722356700000|2024-07-30 16:25:00|443.29|441.29|443.29|441.29|443.29|441.29|443.26|441.26|5
1722356710000|2024-07-30 16:25:10|443.34|441.34|443.36|441.36|443.53|441.53|443.34|441.34|19
1722356720000|2024-07-30 16:25:20|443.34|441.34|443.28|441.28|443.36|441.36|443.27|441.27|14
1722356730000|2024-07-30 16:25:30|443.29|441.29|443.29|441.29|443.38|441.38|443.28|441.28|14
1722356740000|2024-07-30 16:25:40|443.28|441.28|443.27|441.27|443.29|441.29|443.27|441.27|6
1722356760000|2024-07-30 16:26:00|443.25|441.25|443.3|441.3|443.31|441.31|443.25|441.25|4
1722356770000|2024-07-30 16:26:10|443.29|441.29|443.25|441.25|443.29|441.29|443.23|441.23|9
1722356780000|2024-07-30 16:26:20|443.24|441.24|443.12|441.12|443.24|441.24|443.12|441.12|19
1722356790000|2024-07-30 16:26:30|443.11|441.11|443.26|441.26|443.28|441.28|443.11|441.11|7
1722356800000|2024-07-30 16:26:40|443.27|441.27|443.22|441.22|443.27|441.27|443.21|441.21|13
1722356810000|2024-07-30 16:26:50|443.21|441.21|443.2|441.2|443.22|441.22|443.19|441.19|8
1722356830000|2024-07-30 16:27:10|443.21|441.21|443.21|441.21|443.21|441.21|443.21|441.21|1
1722356840000|2024-07-30 16:27:20|443.28|441.28|443.31|441.31|443.33|441.33|443.28|441.28|6
1722356850000|2024-07-30 16:27:30|443.3|441.3|443.36|441.36|443.36|441.36|443.24|441.24|8
1722356860000|2024-07-30 16:27:40|443.31|441.31|443.29|441.29|443.36|441.36|443.29|441.29|16
1722356870000|2024-07-30 16:27:50|443.06|441.06|443.13|441.13|443.21|441.21|442.99|440.99|16
1722356880000|2024-07-30 16:28:00|443.1|441.1|443.23|441.23|443.25|441.25|443.1|441.1|11
1722356890000|2024-07-30 16:28:10|443.22|441.22|443.13|441.13|443.26|441.26|443.12|441.12|15
1722356900000|2024-07-30 16:28:20|443.09|441.09|443.02|441.02|443.14|441.14|443.02|441.02|24
1722356910000|2024-07-30 16:28:30|443|441|442.99|440.99|443.2|441.2|442.97|440.97|30
1722356920000|2024-07-30 16:28:40|443.01|441.01|443.24|441.24|443.33|441.33|443.01|441.01|25
1722356930000|2024-07-30 16:28:50|443.25|441.25|443.28|441.28|443.32|441.32|443.22|441.22|17
1722356940000|2024-07-30 16:29:00|443.29|441.29|443.28|441.28|443.29|441.29|443.28|441.28|2
1722356950000|2024-07-30 16:29:10|443.25|441.25|443.29|441.29|443.31|441.31|443.25|441.25|15
1722356960000|2024-07-30 16:29:20|443.28|441.28|443.24|441.24|443.28|441.28|443.21|441.21|20
1722356970000|2024-07-30 16:29:30|443.26|441.26|443.39|441.39|443.42|441.42|443.26|441.26|18
1722356980000|2024-07-30 16:29:40|443.4|441.4|443.37|441.37|443.41|441.41|443.31|441.31|23
1722356990000|2024-07-30 16:29:50|443.33|441.33|443.33|441.33|443.41|441.41|443.33|441.33|15
1722357000000|2024-07-30 16:30:00|443.32|441.32|443.1|441.1|443.32|441.32|443.1|441.1|18
1722357010000|2024-07-30 16:30:10|443.08|441.08|443.36|441.36|443.36|441.36|443.08|441.08|23
1722357020000|2024-07-30 16:30:20|443.41|441.41|443.41|441.41|443.45|441.45|443.4|441.4|24
1722357030000|2024-07-30 16:30:30|443.38|441.38|443.34|441.34|443.4|441.4|443.34|441.34|17
1722357040000|2024-07-30 16:30:40|443.33|441.33|443.21|441.21|443.35|441.35|443.21|441.21|22
1722357050000|2024-07-30 16:30:50|443.19|441.19|443.19|441.19|443.19|441.19|443.09|441.09|22
1722357060000|2024-07-30 16:31:00|443.17|441.17|443.31|441.31|443.37|441.37|443.17|441.17|17
1722357070000|2024-07-30 16:31:10|443.3|441.3|442.96|440.96|443.3|441.3|442.96|440.96|24
1722357080000|2024-07-30 16:31:20|442.97|440.97|442.85|440.85|443.03|441.03|442.75|440.75|20
1722357090000|2024-07-30 16:31:30|442.84|440.84|442.66|440.66|442.96|440.96|442.64|440.64|21
1722357100000|2024-07-30 16:31:40|442.68|440.68|442.62|440.62|442.7|440.7|442.59|440.59|17
1722357110000|2024-07-30 16:31:50|442.65|440.65|442.7|440.7|442.7|440.7|442.65|440.65|10
1722357120000|2024-07-30 16:32:00|442.71|440.71|442.5|440.5|442.77|440.77|442.45|440.45|16
1722357130000|2024-07-30 16:32:10|442.46|440.46|442.3|440.3|442.63|440.63|442.3|440.3|28
1722357140000|2024-07-30 16:32:20|442.34|440.34|442.23|440.23|442.34|440.34|442.14|440.14|21
1722357150000|2024-07-30 16:32:30|442.22|440.22|442.54|440.54|442.54|440.54|442.22|440.22|10
1722357160000|2024-07-30 16:32:40|442.52|440.52|442.42|440.42|442.56|440.56|442.42|440.42|15
1722357170000|2024-07-30 16:32:50|442.43|440.43|442.42|440.42|442.45|440.45|442.33|440.33|15
1722357180000|2024-07-30 16:33:00|442.43|440.43|442.38|440.38|442.51|440.51|442.37|440.37|18
1722357190000|2024-07-30 16:33:10|442.39|440.39|442.4|440.4|442.4|440.4|442.36|440.36|9
1722357200000|2024-07-30 16:33:20|442.41|440.41|442.46|440.46|442.46|440.46|442.41|440.41|8
1722357210000|2024-07-30 16:33:30|442.44|440.44|442.41|440.41|442.45|440.45|442.41|440.41|11
1722357220000|2024-07-30 16:33:40|442.4|440.4|442.19|440.19|442.42|440.42|442.11|440.11|19
1722357230000|2024-07-30 16:33:50|442.12|440.12|441.98|439.98|442.16|440.16|441.96|439.96|21
1722357240000|2024-07-30 16:34:00|441.96|439.96|442.02|440.02|442.05|440.05|441.92|439.92|18
1722357250000|2024-07-30 16:34:10|442.01|440.01|441.99|439.99|442.02|440.02|441.86|439.86|21
1722357260000|2024-07-30 16:34:20|441.95|439.95|442.03|440.03|442.03|440.03|441.86|439.86|16
1722357270000|2024-07-30 16:34:30|442.02|440.02|441.89|439.89|442.02|440.02|441.89|439.89|16
1722357280000|2024-07-30 16:34:40|441.91|439.91|442.01|440.01|442.01|440.01|441.89|439.89|14
1722357290000|2024-07-30 16:34:50|442.06|440.06|441.92|439.92|442.08|440.08|441.84|439.84|23
1722357300000|2024-07-30 16:35:00|441.93|439.93|441.91|439.91|441.95|439.95|441.91|439.91|9
1722357310000|2024-07-30 16:35:10|441.92|439.92|441.88|439.88|441.94|439.94|441.87|439.87|18
1722357320000|2024-07-30 16:35:20|441.85|439.85|441.82|439.82|441.88|439.88|441.75|439.75|11
1722357330000|2024-07-30 16:35:30|441.79|439.79|441.81|439.81|441.82|439.82|441.79|439.79|4
1722357340000|2024-07-30 16:35:40|441.79|439.79|441.8|439.8|441.8|439.8|441.79|439.79|2
1722357350000|2024-07-30 16:35:50|441.79|439.79|441.61|439.61|441.79|439.79|441.61|439.61|8
1722357360000|2024-07-30 16:36:00|441.59|439.59|441.41|439.41|441.61|439.61|441.4|439.4|26
1722357370000|2024-07-30 16:36:10|441.42|439.42|441.38|439.38|441.43|439.43|441.38|439.38|16
1722357380000|2024-07-30 16:36:20|441.24|439.24|441.17|439.17|441.28|439.28|441.17|439.17|16
1722357390000|2024-07-30 16:36:30|441.07|439.07|441.27|439.27|441.39|439.39|440.92|438.92|21
1722357400000|2024-07-30 16:36:40|441.16|439.16|441.06|439.06|441.23|439.23|441.06|439.06|22
1722357410000|2024-07-30 16:36:50|441.07|439.07|441.13|439.13|441.17|439.17|441.05|439.05|18
1722357420000|2024-07-30 16:37:00|441.19|439.19|441.4|439.4|441.4|439.4|441.18|439.18|22
1722357430000|2024-07-30 16:37:10|441.38|439.38|441.23|439.23|441.38|439.38|441.23|439.23|9
1722357440000|2024-07-30 16:37:20|441.22|439.22|441.13|439.13|441.24|439.24|441.11|439.11|18
1722357450000|2024-07-30 16:37:30|441.08|439.08|440.88|438.88|441.08|439.08|440.82|438.82|15
1722357460000|2024-07-30 16:37:40|440.9|438.9|440.87|438.87|441.01|439.01|440.86|438.86|13
1722357470000|2024-07-30 16:37:50|440.85|438.85|440.82|438.82|440.85|438.85|440.79|438.79|28
1722357480000|2024-07-30 16:38:00|440.83|438.83|440.92|438.92|440.93|438.93|440.82|438.82|12
1722357490000|2024-07-30 16:38:10|440.93|438.93|441.2|439.2|441.2|439.2|440.91|438.91|18
1722357500000|2024-07-30 16:38:20|441.18|439.18|441.23|439.23|441.28|439.28|441.18|439.18|21
1722357510000|2024-07-30 16:38:30|441.16|439.16|441.2|439.2|441.21|439.21|441.16|439.16|9
1722357520000|2024-07-30 16:38:40|441.18|439.18|441.34|439.34|441.34|439.34|441.18|439.18|8
1722357530000|2024-07-30 16:38:50|441.35|439.35|441.53|439.53|441.58|439.58|441.35|439.35|17
1722357540000|2024-07-30 16:39:00|441.54|439.54|441.38|439.38|441.61|439.61|441.38|439.38|19
1722357550000|2024-07-30 16:39:10|441.36|439.36|441.52|439.52|441.52|439.52|441.35|439.35|22
1722357560000|2024-07-30 16:39:20|441.51|439.51|441.56|439.56|441.59|439.59|441.49|439.49|14
1722357570000|2024-07-30 16:39:30|441.48|439.48|441.45|439.45|441.51|439.51|441.36|439.36|16
1722357580000|2024-07-30 16:39:40|441.46|439.46|441.6|439.6|441.62|439.62|441.45|439.45|21
1722357590000|2024-07-30 16:39:50|441.61|439.61|441.82|439.82|441.9|439.9|441.59|439.59|16
1722357600000|2024-07-30 16:40:00|441.84|439.84|442.28|440.28|442.28|440.28|441.82|439.82|23
1722357610000|2024-07-30 16:40:10|442.27|440.27|442.2|440.2|442.27|440.27|442.19|440.19|14
1722357620000|2024-07-30 16:40:20|442.16|440.16|442.31|440.31|442.35|440.35|442.16|440.16|17
1722357630000|2024-07-30 16:40:30|442.29|440.29|442.21|440.21|442.3|440.3|442.21|440.21|9
1722357640000|2024-07-30 16:40:40|442.22|440.22|442.13|440.13|442.29|440.29|442.12|440.12|20
1722357650000|2024-07-30 16:40:50|442.14|440.14|442.19|440.19|442.29|440.29|442.14|440.14|22
1722357660000|2024-07-30 16:41:00|442.17|440.17|442.2|440.2|442.26|440.26|442.11|440.11|15
1722357670000|2024-07-30 16:41:10|442.1|440.1|442.1|440.1|442.13|440.13|442.02|440.02|22
1722357680000|2024-07-30 16:41:20|442.06|440.06|442|440|442.07|440.07|442|440|16
1722357690000|2024-07-30 16:41:30|442.01|440.01|441.99|439.99|442.02|440.02|441.97|439.97|21
1722357700000|2024-07-30 16:41:40|442|440|441.98|439.98|442.03|440.03|441.97|439.97|18
1722357710000|2024-07-30 16:41:50|441.97|439.97|441.94|439.94|442.01|440.01|441.94|439.94|11
1722357720000|2024-07-30 16:42:00|441.95|439.95|441.69|439.69|441.99|439.99|441.68|439.68|24
1722357730000|2024-07-30 16:42:10|441.7|439.7|441.68|439.68|441.72|439.72|441.66|439.66|16
1722357740000|2024-07-30 16:42:20|441.69|439.69|441.78|439.78|441.79|439.79|441.61|439.61|20
1722357750000|2024-07-30 16:42:30|441.77|439.77|441.92|439.92|441.92|439.92|441.69|439.69|22
1722357760000|2024-07-30 16:42:40|441.91|439.91|441.92|439.92|441.95|439.95|441.91|439.91|12
1722357770000|2024-07-30 16:42:50|441.93|439.93|441.89|439.89|441.95|439.95|441.87|439.87|13
1722357780000|2024-07-30 16:43:00|441.9|439.9|441.88|439.88|441.9|439.9|441.84|439.84|10
1722357790000|2024-07-30 16:43:10|441.89|439.89|441.95|439.95|441.95|439.95|441.89|439.89|15
1722357800000|2024-07-30 16:43:20|441.96|439.96|442.11|440.11|442.13|440.13|441.95|439.95|14
1722357810000|2024-07-30 16:43:30|442.12|440.12|442.08|440.08|442.12|440.12|442.01|440.01|21
1722357820000|2024-07-30 16:43:40|442.09|440.09|442.07|440.07|442.09|440.09|442.03|440.03|11
1722357830000|2024-07-30 16:43:50|442.06|440.06|442.04|440.04|442.07|440.07|441.99|439.99|12
1722357840000|2024-07-30 16:44:00|442.02|440.02|441.99|439.99|442.02|440.02|441.98|439.98|12
1722357850000|2024-07-30 16:44:10|442.02|440.02|441.58|439.58|442.02|440.02|441.58|439.58|26
1722357860000|2024-07-30 16:44:20|441.57|439.57|441.61|439.61|441.63|439.63|441.49|439.49|18
1722357870000|2024-07-30 16:44:30|441.53|439.53|441.47|439.47|441.55|439.55|441.47|439.47|10
1722357880000|2024-07-30 16:44:40|441.49|439.49|441.63|439.63|441.64|439.64|441.49|439.49|14
1722357890000|2024-07-30 16:44:50|441.62|439.62|441.79|439.79|441.8|439.8|441.62|439.62|18
1722357900000|2024-07-30 16:45:00|441.77|439.77|441.84|439.84|441.84|439.84|441.76|439.76|22
1722357910000|2024-07-30 16:45:10|441.85|439.85|441.86|439.86|441.86|439.86|441.78|439.78|15
1722357920000|2024-07-30 16:45:20|441.84|439.84|441.91|439.91|441.93|439.93|441.84|439.84|11
1722357930000|2024-07-30 16:45:30|441.84|439.84|441.79|439.79|441.84|439.84|441.79|439.79|16
1722357940000|2024-07-30 16:45:40|441.76|439.76|441.58|439.58|441.76|439.76|441.58|439.58|12
1722357950000|2024-07-30 16:45:50|441.59|439.59|441.47|439.47|441.61|439.61|441.4|439.4|18
1722357960000|2024-07-30 16:46:00|441.45|439.45|441.27|439.27|441.46|439.46|441.25|439.25|27
1722357970000|2024-07-30 16:46:10|441.26|439.26|440.95|438.95|441.26|439.26|440.92|438.92|22
1722357980000|2024-07-30 16:46:20|440.97|438.97|440.87|438.87|440.99|438.99|440.85|438.85|27
1722357990000|2024-07-30 16:46:30|440.88|438.88|440.91|438.91|440.93|438.93|440.88|438.88|7
1722358000000|2024-07-30 16:46:40|440.92|438.92|441.05|439.05|441.14|439.14|440.9|438.9|15
1722358010000|2024-07-30 16:46:50|441.06|439.06|440.93|438.93|441.06|439.06|440.89|438.89|21
1722358020000|2024-07-30 16:47:00|440.94|438.94|440.78|438.78|440.94|438.94|440.75|438.75|13
1722358030000|2024-07-30 16:47:10|440.8|438.8|440.67|438.67|440.82|438.82|440.67|438.67|26
1722358040000|2024-07-30 16:47:20|440.68|438.68|440.68|438.68|440.85|438.85|440.67|438.67|23
1722358050000|2024-07-30 16:47:30|440.69|438.69|440.7|438.7|440.72|438.72|440.69|438.69|23
1722358060000|2024-07-30 16:47:40|440.69|438.69|440.89|438.89|440.91|438.91|440.63|438.63|19
1722358070000|2024-07-30 16:47:50|440.9|438.9|440.69|438.69|440.95|438.95|440.69|438.69|21
1722358080000|2024-07-30 16:48:00|440.68|438.68|440.68|438.68|440.72|438.72|440.57|438.57|17
1722358090000|2024-07-30 16:48:10|440.7|438.7|440.68|438.68|440.71|438.71|440.65|438.65|10
1722358100000|2024-07-30 16:48:20|440.69|438.69|440.64|438.64|440.72|438.72|440.63|438.63|12
1722358110000|2024-07-30 16:48:30|440.68|438.68|440.47|438.47|440.69|438.69|440.47|438.47|17
1722358120000|2024-07-30 16:48:40|440.44|438.44|440.42|438.42|440.47|438.47|440.42|438.42|15
1722358130000|2024-07-30 16:48:50|440.41|438.41|440.37|438.37|440.42|438.42|440.3|438.3|20
1722358140000|2024-07-30 16:49:00|440.39|438.39|440.27|438.27|440.63|438.63|440.27|438.27|21
1722358150000|2024-07-30 16:49:10|440.32|438.32|440.45|438.45|440.45|438.45|440.19|438.19|24
1722358160000|2024-07-30 16:49:20|440.46|438.46|440.44|438.44|440.46|438.46|440.42|438.42|12
1722358170000|2024-07-30 16:49:30|440.43|438.43|440.49|438.49|440.53|438.53|440.42|438.42|12
1722358180000|2024-07-30 16:49:40|440.48|438.48|440.26|438.26|440.48|438.48|440.26|438.26|21
1722358190000|2024-07-30 16:49:50|440.23|438.23|440.21|438.21|440.23|438.23|440.21|438.21|3
1722358200000|2024-07-30 16:50:00|440.13|438.13|440.05|438.05|440.14|438.14|439.96|437.96|27
1722358210000|2024-07-30 16:50:10|440.03|438.03|439.94|437.94|440.03|438.03|439.92|437.92|20
1722358220000|2024-07-30 16:50:20|439.86|437.86|439.62|437.62|439.86|437.86|439.62|437.62|17
1722358230000|2024-07-30 16:50:30|439.59|437.59|439.65|437.65|439.66|437.66|439.59|437.59|5
1722358240000|2024-07-30 16:50:40|439.61|437.61|439.67|437.67|439.67|437.67|439.61|437.61|11
1722358250000|2024-07-30 16:50:50|439.68|437.68|439.86|437.86|439.88|437.88|439.68|437.68|6
1722358260000|2024-07-30 16:51:00|439.81|437.81|439.69|437.69|439.81|437.81|439.6|437.6|20
1722358270000|2024-07-30 16:51:10|439.73|437.73|439.86|437.86|439.9|437.9|439.73|437.73|15
1722358280000|2024-07-30 16:51:20|439.88|437.88|439.84|437.84|439.88|437.88|439.75|437.75|19
1722358290000|2024-07-30 16:51:30|439.76|437.76|439.57|437.57|439.77|437.77|439.57|437.57|15
1722358300000|2024-07-30 16:51:40|439.54|437.54|439.65|437.65|439.65|437.65|439.52|437.52|15
1722358310000|2024-07-30 16:51:50|439.67|437.67|439.57|437.57|439.78|437.78|439.57|437.57|19
1722358320000|2024-07-30 16:52:00|439.56|437.56|439.55|437.55|439.56|437.56|439.5|437.5|10
1722358330000|2024-07-30 16:52:10|439.54|437.54|439.51|437.51|439.54|437.54|439.51|437.51|4
1722358340000|2024-07-30 16:52:20|439.53|437.53|439.57|437.57|439.57|437.57|439.52|437.52|10
1722358350000|2024-07-30 16:52:30|439.56|437.56|439.57|437.57|439.57|437.57|439.54|437.54|6
1722358360000|2024-07-30 16:52:40|439.54|437.54|439.53|437.53|439.54|437.54|439.53|437.53|2
1722358370000|2024-07-30 16:52:50|439.46|437.46|438.93|436.93|439.46|437.46|438.93|436.93|24
1722358380000|2024-07-30 16:53:00|438.77|436.77|438.72|436.72|438.77|436.77|438.69|436.69|16
1722358390000|2024-07-30 16:53:10|438.71|436.71|438.54|436.54|438.74|436.74|438.53|436.53|6
1722358400000|2024-07-30 16:53:20|438.57|436.57|438.71|436.71|438.77|436.77|438.57|436.57|21
1722358410000|2024-07-30 16:53:30|438.69|436.69|438.65|436.65|438.69|436.69|438.57|436.57|21
1722358420000|2024-07-30 16:53:40|438.58|436.58|438.61|436.61|438.61|436.61|438.45|436.45|15
1722358430000|2024-07-30 16:53:50|438.57|436.57|438.55|436.55|438.62|436.62|438.48|436.48|29
1722358440000|2024-07-30 16:54:00|438.56|436.56|438.54|436.54|438.69|436.69|438.48|436.48|18
1722358450000|2024-07-30 16:54:10|438.51|436.51|438.62|436.62|438.66|436.66|438.51|436.51|15
1722358460000|2024-07-30 16:54:20|438.61|436.61|438.46|436.46|438.61|436.61|438.45|436.45|15
1722358470000|2024-07-30 16:54:30|438.4|436.4|438.39|436.39|438.4|436.4|438.39|436.39|2
1722358480000|2024-07-30 16:54:40|438.38|436.38|438.34|436.34|438.39|436.39|438.31|436.31|12
1722358490000|2024-07-30 16:54:50|438.35|436.35|438.19|436.19|438.36|436.36|438.18|436.18|15
1722358500000|2024-07-30 16:55:00|438.18|436.18|437.87|435.87|438.18|436.18|437.83|435.83|26
1722358510000|2024-07-30 16:55:10|437.82|435.82|437.65|435.65|437.83|435.83|437.6|435.6|19
1722358520000|2024-07-30 16:55:20|437.71|435.71|438.18|436.18|438.18|436.18|437.64|435.64|20
1722358530000|2024-07-30 16:55:30|438.16|436.16|438.04|436.04|438.16|436.16|437.98|435.98|22
1722358540000|2024-07-30 16:55:40|438.03|436.03|437.83|435.83|438.03|436.03|437.83|435.83|14
1722358550000|2024-07-30 16:55:50|437.89|435.89|437.81|435.81|437.93|435.93|437.8|435.8|19
1722358560000|2024-07-30 16:56:00|437.8|435.8|438.09|436.09|438.09|436.09|437.8|435.8|19
1722358570000|2024-07-30 16:56:10|438.08|436.08|437.82|435.82|438.1|436.1|437.81|435.81|17
1722358580000|2024-07-30 16:56:20|437.72|435.72|437.83|435.83|437.85|435.85|437.72|435.72|13
1722358590000|2024-07-30 16:56:30|437.8|435.8|437.86|435.86|437.86|435.86|437.7|435.7|24
1722358600000|2024-07-30 16:56:40|437.81|435.81|437.82|435.82|437.87|435.87|437.79|435.79|26
1722358610000|2024-07-30 16:56:50|437.83|435.83|437.88|435.88|437.91|435.91|437.81|435.81|15
1722358620000|2024-07-30 16:57:00|437.87|435.87|437.79|435.79|438.04|436.04|437.79|435.79|24
1722358630000|2024-07-30 16:57:10|437.8|435.8|437.86|435.86|437.88|435.88|437.59|435.59|21
1722358640000|2024-07-30 16:57:20|437.87|435.87|437.86|435.86|437.88|435.88|437.83|435.83|10
1722358650000|2024-07-30 16:57:30|437.92|435.92|437.77|435.77|437.92|435.92|437.74|435.74|15
1722358660000|2024-07-30 16:57:40|437.71|435.71|437.8|435.8|437.82|435.82|437.71|435.71|19
1722358670000|2024-07-30 16:57:50|437.79|435.79|437.76|435.76|437.8|435.8|437.7|435.7|12
1722358680000|2024-07-30 16:58:00|437.75|435.75|437.76|435.76|437.77|435.77|437.74|435.74|8
1722358690000|2024-07-30 16:58:10|437.75|435.75|437.59|435.59|437.75|435.75|437.55|435.55|19
1722358700000|2024-07-30 16:58:20|437.57|435.57|437.56|435.56|437.59|435.59|437.56|435.56|13
1722358710000|2024-07-30 16:58:30|437.57|435.57|437.58|435.58|437.58|435.58|437.55|435.55|17
1722358720000|2024-07-30 16:58:40|437.65|435.65|437.57|435.57|437.67|435.67|437.55|435.55|17
1722358730000|2024-07-30 16:58:50|437.58|435.58|437.61|435.61|437.61|435.61|437.57|435.57|5
1722358740000|2024-07-30 16:59:00|437.6|435.6|437.59|435.59|437.61|435.61|437.55|435.55|15
1722358750000|2024-07-30 16:59:10|437.58|435.58|437.71|435.71|437.84|435.84|437.58|435.58|22
1722358760000|2024-07-30 16:59:20|437.7|435.7|437.63|435.63|437.75|435.75|437.63|435.63|14
1722358770000|2024-07-30 16:59:30|437.61|435.61|437.57|435.57|437.63|435.63|437.57|435.57|16
1722358780000|2024-07-30 16:59:40|437.56|435.56|437.53|435.53|437.56|435.56|437.53|435.53|10
1722358790000|2024-07-30 16:59:50|437.52|435.52|437.48|435.48|437.52|435.52|437.48|435.48|5
1722358800000|2024-07-30 17:00:00|437.47|435.47|437.81|435.81|437.81|435.81|437.47|435.47|23
1722358810000|2024-07-30 17:00:10|437.8|435.8|437.68|435.68|437.89|435.89|437.59|435.59|25
1722358820000|2024-07-30 17:00:20|437.7|435.7|437.74|435.74|437.77|435.77|437.65|435.65|17
1722358830000|2024-07-30 17:00:30|437.79|435.79|437.82|435.82|437.97|435.97|437.68|435.68|14
1722358840000|2024-07-30 17:00:40|437.84|435.84|438.04|436.04|438.04|436.04|437.82|435.82|22
1722358850000|2024-07-30 17:00:50|438.05|436.05|438.25|436.25|438.25|436.25|438.05|436.05|19
1722358860000|2024-07-30 17:01:00|438.19|436.19|437.98|435.98|438.26|436.26|437.91|435.91|22
1722358870000|2024-07-30 17:01:10|437.93|435.93|437.65|435.65|438.03|436.03|437.64|435.64|28
1722358880000|2024-07-30 17:01:20|437.66|435.66|437.64|435.64|437.74|435.74|437.62|435.62|16
1722358890000|2024-07-30 17:01:30|437.6|435.6|437.55|435.55|437.6|435.6|437.54|435.54|7
1722358900000|2024-07-30 17:01:40|437.54|435.54|437.47|435.47|437.54|435.54|437.47|435.47|10
1722358910000|2024-07-30 17:01:50|437.46|435.46|437.53|435.53|437.55|435.55|437.46|435.46|4
1722358920000|2024-07-30 17:02:00|437.54|435.54|437.93|435.93|437.98|435.98|437.54|435.54|21
1722358930000|2024-07-30 17:02:10|437.92|435.92|437.84|435.84|437.92|435.92|437.83|435.83|17
1722358940000|2024-07-30 17:02:20|437.78|435.78|437.55|435.55|437.78|435.78|437.55|435.55|22
1722358950000|2024-07-30 17:02:30|437.54|435.54|437.55|435.55|437.67|435.67|437.52|435.52|16
1722358960000|2024-07-30 17:02:40|437.54|435.54|437.54|435.54|437.68|435.68|437.49|435.49|23
1722358970000|2024-07-30 17:02:50|437.57|435.57|437.53|435.53|437.72|435.72|437.51|435.51|17
1722358980000|2024-07-30 17:03:00|437.64|435.64|437.67|435.67|437.71|435.71|437.58|435.58|15
1722358990000|2024-07-30 17:03:10|437.31|435.31|436.81|434.81|437.31|435.31|436.81|434.81|29
1722359000000|2024-07-30 17:03:20|436.76|434.76|436.69|434.69|436.76|434.76|436.63|434.63|18
1722359010000|2024-07-30 17:03:30|436.7|434.7|436.62|434.62|436.78|434.78|436.62|434.62|10
1722359020000|2024-07-30 17:03:40|436.67|434.67|436.59|434.59|436.67|434.67|436.53|434.53|16
1722359030000|2024-07-30 17:03:50|436.6|434.6|436.43|434.43|436.66|434.66|436.43|434.43|18
1722359040000|2024-07-30 17:04:00|436.44|434.44|436.48|434.48|436.54|434.54|436.28|434.28|23
1722359050000|2024-07-30 17:04:10|436.53|434.53|436.56|434.56|436.68|434.68|436.49|434.49|22
1722359060000|2024-07-30 17:04:20|436.51|434.51|436.72|434.72|436.8|434.8|436.44|434.44|27
1722359070000|2024-07-30 17:04:30|436.7|434.7|436.37|434.37|436.7|434.7|436.33|434.33|23
1722359080000|2024-07-30 17:04:40|436.36|434.36|436.63|434.63|436.63|434.63|436.29|434.29|30
1722359090000|2024-07-30 17:04:50|436.64|434.64|436.62|434.62|436.64|434.64|436.42|434.42|27
1722359100000|2024-07-30 17:05:00|436.6|434.6|436.3|434.3|436.6|434.6|436.21|434.21|23
1722359110000|2024-07-30 17:05:10|436.37|434.37|436.71|434.71|436.81|434.81|436.31|434.31|27
1722359120000|2024-07-30 17:05:20|436.75|434.75|437.02|435.02|437.02|435.02|436.74|434.74|21
1722359130000|2024-07-30 17:05:30|436.99|434.99|436.8|434.8|436.99|434.99|436.66|434.66|26
1722359140000|2024-07-30 17:05:40|436.79|434.79|436.7|434.7|436.79|434.79|436.59|434.59|15
1722359150000|2024-07-30 17:05:50|436.64|434.64|436.29|434.29|436.64|434.64|436.25|434.25|20
1722359160000|2024-07-30 17:06:00|436.32|434.32|436.44|434.44|436.47|434.47|436.3|434.3|26
1722359170000|2024-07-30 17:06:10|436.45|434.45|436.27|434.27|436.63|434.63|436.25|434.25|31
1722359180000|2024-07-30 17:06:20|436.26|434.26|436.22|434.22|436.3|434.3|436.2|434.2|22
1722359190000|2024-07-30 17:06:30|436.2|434.2|436.71|434.71|436.71|434.71|436.2|434.2|17
1722359200000|2024-07-30 17:06:40|436.65|434.65|436.56|434.56|436.65|434.65|436.41|434.41|25
1722359210000|2024-07-30 17:06:50|436.6|434.6|436.79|434.79|436.8|434.8|436.58|434.58|18
1722359220000|2024-07-30 17:07:00|436.78|434.78|436.47|434.47|436.78|434.78|436.41|434.41|29
1722359230000|2024-07-30 17:07:10|436.46|434.46|436.31|434.31|436.46|434.46|436.23|434.23|25
1722359240000|2024-07-30 17:07:20|436.34|434.34|435.59|433.59|436.37|434.37|435.53|433.53|20
1722359250000|2024-07-30 17:07:30|435.71|433.71|435.58|433.58|435.81|433.81|435.49|433.49|19
1722359260000|2024-07-30 17:07:40|435.63|433.63|436|434|436|434|435.63|433.63|21
1722359270000|2024-07-30 17:07:50|436.05|434.05|436.39|434.39|436.43|434.43|436.05|434.05|16
1722359280000|2024-07-30 17:08:00|436.38|434.38|437.05|435.05|437.05|435.05|436.38|434.38|20
1722359290000|2024-07-30 17:08:10|437.06|435.06|436.96|434.96|437.11|435.11|436.85|434.85|20
1722359300000|2024-07-30 17:08:20|436.89|434.89|436.47|434.47|436.89|434.89|436.41|434.41|28
1722359310000|2024-07-30 17:08:30|436.44|434.44|437.06|435.06|437.06|435.06|436.32|434.32|23
1722359320000|2024-07-30 17:08:40|437.07|435.07|436.99|434.99|437.07|435.07|436.78|434.78|19
1722359330000|2024-07-30 17:08:50|436.8|434.8|436.89|434.89|436.89|434.89|436.79|434.79|12
1722359340000|2024-07-30 17:09:00|436.9|434.9|436.8|434.8|436.95|434.95|436.8|434.8|9
1722359350000|2024-07-30 17:09:10|436.73|434.73|436.64|434.64|436.73|434.73|436.6|434.6|14
1722359370000|2024-07-30 17:09:30|436.67|434.67|436.58|434.58|436.67|434.67|436.48|434.48|12
1722359380000|2024-07-30 17:09:40|436.54|434.54|436.47|434.47|436.54|434.54|436.37|434.37|14
1722359390000|2024-07-30 17:09:50|436.51|434.51|436.52|434.52|436.57|434.57|436.46|434.46|15
1722359400000|2024-07-30 17:10:00|436.45|434.45|436.61|434.61|436.64|434.64|436.42|434.42|13
1722359420000|2024-07-30 17:10:20|436.69|434.69|437.11|435.11|437.14|435.14|436.69|434.69|23
1722359430000|2024-07-30 17:10:30|436.98|434.98|436.7|434.7|437.04|435.04|436.7|434.7|23
1722359440000|2024-07-30 17:10:40|436.77|434.77|436.69|434.69|436.77|434.77|436.48|434.48|19
1722359450000|2024-07-30 17:10:50|436.64|434.64|436.65|434.65|436.69|434.69|436.6|434.6|17
1722359460000|2024-07-30 17:11:00|436.63|434.63|436.46|434.46|436.67|434.67|436.46|434.46|23
1722359470000|2024-07-30 17:11:10|436.36|434.36|436.6|434.6|436.62|434.62|436.28|434.28|24
1722359480000|2024-07-30 17:11:20|436.62|434.62|436.85|434.85|436.85|434.85|436.62|434.62|20
1722359490000|2024-07-30 17:11:30|436.79|434.79|436.89|434.89|436.89|434.89|436.79|434.79|3
1722359500000|2024-07-30 17:11:40|437.02|435.02|437.08|435.08|437.09|435.09|437.02|435.02|7
1722359510000|2024-07-30 17:11:50|437.11|435.11|437.08|435.08|437.17|435.17|437.02|435.02|20
1722359520000|2024-07-30 17:12:00|437.01|435.01|436.88|434.88|437.01|435.01|436.87|434.87|22
1722359530000|2024-07-30 17:12:10|436.9|434.9|437.08|435.08|437.08|435.08|436.83|434.83|12
1722359540000|2024-07-30 17:12:20|437.06|435.06|437.2|435.2|437.22|435.22|437.01|435.01|22
1722359550000|2024-07-30 17:12:30|437.19|435.19|437.1|435.1|437.2|435.2|437.04|435.04|15
1722359560000|2024-07-30 17:12:40|437.06|435.06|437.07|435.07|437.09|435.09|437.04|435.04|4
1722359570000|2024-07-30 17:12:50|437.04|435.04|436.86|434.86|437.09|435.09|436.85|434.85|12
1722359580000|2024-07-30 17:13:00|436.87|434.87|436.89|434.89|436.89|434.89|436.81|434.81|20
1722359590000|2024-07-30 17:13:10|436.9|434.9|436.91|434.91|436.93|434.93|436.86|434.86|5
1722359600000|2024-07-30 17:13:20|436.94|434.94|437.23|435.23|437.23|435.23|436.91|434.91|8
1722359610000|2024-07-30 17:13:30|437.27|435.27|437.16|435.16|437.29|435.29|437.13|435.13|21
1722359620000|2024-07-30 17:13:40|437.17|435.17|436.87|434.87|437.19|435.19|436.83|434.83|10
1722359630000|2024-07-30 17:13:50|436.92|434.92|436.92|434.92|436.97|434.97|436.86|434.86|13
1722359640000|2024-07-30 17:14:00|436.93|434.93|436.88|434.88|436.94|434.94|436.74|434.74|23
1722359650000|2024-07-30 17:14:10|436.79|434.79|436.69|434.69|436.93|434.93|436.64|434.64|13
1722359660000|2024-07-30 17:14:20|436.72|434.72|436.52|434.52|436.75|434.75|436.5|434.5|18
1722359670000|2024-07-30 17:14:30|436.46|434.46|436.51|434.51|436.51|434.51|436.37|434.37|17
1722359680000|2024-07-30 17:14:40|436.52|434.52|436.54|434.54|436.54|434.54|436.47|434.47|13
1722359690000|2024-07-30 17:14:50|436.55|434.55|436.56|434.56|436.6|434.6|436.52|434.52|8
1722359700000|2024-07-30 17:15:00|436.52|434.52|436.5|434.5|436.54|434.54|436.47|434.47|13
1722359710000|2024-07-30 17:15:10|436.45|434.45|436.51|434.51|436.51|434.51|436.35|434.35|19
1722359720000|2024-07-30 17:15:20|436.52|434.52|436.65|434.65|436.66|434.66|436.46|434.46|21
1722359730000|2024-07-30 17:15:30|436.66|434.66|436.56|434.56|436.67|434.67|436.56|434.56|14
1722359740000|2024-07-30 17:15:40|436.55|434.55|436.41|434.41|436.56|434.56|436.36|434.36|22
1722359750000|2024-07-30 17:15:50|436.42|434.42|436.4|434.4|436.42|434.42|436.34|434.34|9
1722359760000|2024-07-30 17:16:00|436.39|434.39|436.47|434.47|436.54|434.54|436.38|434.38|20
1722359770000|2024-07-30 17:16:10|436.44|434.44|436.23|434.23|436.44|434.44|436.07|434.07|15
1722359780000|2024-07-30 17:16:20|436.22|434.22|436|434|436.27|434.27|435.89|433.89|21
1722359790000|2024-07-30 17:16:30|435.86|433.86|435.77|433.77|435.89|433.89|435.72|433.72|20
1722359800000|2024-07-30 17:16:40|435.76|433.76|435.89|433.89|435.93|433.93|435.63|433.63|25
1722359810000|2024-07-30 17:16:50|435.87|433.87|435.61|433.61|435.91|433.91|435.61|433.61|24
1722359820000|2024-07-30 17:17:00|435.58|433.58|435.43|433.43|435.59|433.59|435.19|433.19|31
1722359830000|2024-07-30 17:17:10|435.44|433.44|435.53|433.53|435.58|433.58|435.41|433.41|30
1722359840000|2024-07-30 17:17:20|435.57|433.57|435.17|433.17|435.66|433.66|435.13|433.13|30
1722359850000|2024-07-30 17:17:30|435.18|433.18|435.2|433.2|435.25|433.25|435.1|433.1|28
1722359860000|2024-07-30 17:17:40|435.22|433.22|435.03|433.03|435.23|433.23|435.03|433.03|24
1722359870000|2024-07-30 17:17:50|435|433|434.64|432.64|435|433|434.62|432.62|33
1722359880000|2024-07-30 17:18:00|434.62|432.62|434.56|432.56|434.85|432.85|434.52|432.52|29
1722359890000|2024-07-30 17:18:10|434.55|432.55|434.67|432.67|434.69|432.69|434.55|432.55|22
1722359900000|2024-07-30 17:18:20|434.84|432.84|434.83|432.83|434.95|432.95|434.74|432.74|31
1722359910000|2024-07-30 17:18:30|434.8|432.8|434.68|432.68|434.81|432.81|434.62|432.62|25
1722359920000|2024-07-30 17:18:40|434.64|432.64|434.85|432.85|435.02|433.02|434.64|432.64|30
1722359930000|2024-07-30 17:18:50|434.87|432.87|434.88|432.88|434.89|432.89|434.63|432.63|31
1722359940000|2024-07-30 17:19:00|434.9|432.9|435.14|433.14|435.14|433.14|434.89|432.89|17
1722359950000|2024-07-30 17:19:10|435.11|433.11|435.3|433.3|435.3|433.3|435.06|433.06|12
1722359960000|2024-07-30 17:19:20|435.29|433.29|435.22|433.22|435.29|433.29|435.02|433.02|31
1722359970000|2024-07-30 17:19:30|435.31|433.31|435.24|433.24|435.31|433.31|435.1|433.1|26
1722359980000|2024-07-30 17:19:40|435.25|433.25|435.22|433.22|435.29|433.29|435.2|433.2|25
1722359990000|2024-07-30 17:19:50|435.23|433.23|435.37|433.37|435.45|433.45|435.23|433.23|29
1722360000000|2024-07-30 17:20:00|435.39|433.39|435.55|433.55|435.55|433.55|435.37|433.37|18
1722360010000|2024-07-30 17:20:10|435.56|433.56|435.46|433.46|435.59|433.59|435.28|433.28|23
1722360020000|2024-07-30 17:20:20|435.51|433.51|435.03|433.03|435.54|433.54|435.03|433.03|24
1722360030000|2024-07-30 17:20:30|435|433|434.76|432.76|435|433|434.68|432.68|29
1722360040000|2024-07-30 17:20:40|434.83|432.83|434.83|432.83|435.02|433.02|434.72|432.72|28
1722360050000|2024-07-30 17:20:50|434.85|432.85|434.97|432.97|434.99|432.99|434.84|432.84|30
1722360060000|2024-07-30 17:21:00|434.98|432.98|435.38|433.38|435.54|433.54|434.98|432.98|34
1722360070000|2024-07-30 17:21:10|435.43|433.43|435.35|433.35|435.5|433.5|435.08|433.08|35
1722360080000|2024-07-30 17:21:20|435.34|433.34|435.45|433.45|435.51|433.51|435.26|433.26|32
1722360090000|2024-07-30 17:21:30|435.48|433.48|435.54|433.54|435.55|433.55|435.43|433.43|22
1722360100000|2024-07-30 17:21:40|435.67|433.67|436.27|434.27|436.27|434.27|435.67|433.67|17
1722360110000|2024-07-30 17:21:50|436.29|434.29|436.34|434.34|436.39|434.39|436.26|434.26|25
1722360120000|2024-07-30 17:22:00|436.36|434.36|436.53|434.53|436.64|434.64|436.34|434.34|31
1722360130000|2024-07-30 17:22:10|436.62|434.62|436.33|434.33|436.73|434.73|436.26|434.26|32
1722360140000|2024-07-30 17:22:20|436.26|434.26|436.31|434.31|436.48|434.48|436.26|434.26|28
1722360150000|2024-07-30 17:22:30|436.32|434.32|435.96|433.96|436.32|434.32|435.96|433.96|25
1722360160000|2024-07-30 17:22:40|435.99|433.99|436.05|434.05|436.19|434.19|435.98|433.98|29
1722360170000|2024-07-30 17:22:50|436.06|434.06|435.98|433.98|436.16|434.16|435.98|433.98|27
1722360180000|2024-07-30 17:23:00|435.88|433.88|436.06|434.06|436.07|434.07|435.85|433.85|27
1722360190000|2024-07-30 17:23:10|436.05|434.05|435.61|433.61|436.05|434.05|435.61|433.61|28
1722360200000|2024-07-30 17:23:20|435.6|433.6|435.57|433.57|435.63|433.63|435.56|433.56|17
1722360210000|2024-07-30 17:23:30|435.61|433.61|435.55|433.55|435.62|433.62|435.49|433.49|18
1722360220000|2024-07-30 17:23:40|435.56|433.56|435.72|433.72|435.74|433.74|435.54|433.54|30
1722360230000|2024-07-30 17:23:50|435.69|433.69|435.57|433.57|435.75|433.75|435.47|433.47|28
1722360240000|2024-07-30 17:24:00|435.59|433.59|435.42|433.42|435.6|433.6|435.39|433.39|27
1722360250000|2024-07-30 17:24:10|435.39|433.39|435.57|433.57|435.62|433.62|435.39|433.39|29
1722360260000|2024-07-30 17:24:20|435.58|433.58|435.53|433.53|435.61|433.61|435.43|433.43|26
1722360270000|2024-07-30 17:24:30|435.52|433.52|435.6|433.6|435.61|433.61|435.49|433.49|24
1722360280000|2024-07-30 17:24:40|435.58|433.58|435.74|433.74|435.75|433.75|435.5|433.5|22
1722360290000|2024-07-30 17:24:50|435.75|433.75|435.49|433.49|435.75|433.75|435.46|433.46|25
1722360300000|2024-07-30 17:25:00|435.44|433.44|435.67|433.67|435.69|433.69|435.39|433.39|29
1722360310000|2024-07-30 17:25:10|435.62|433.62|435.3|433.3|435.62|433.62|435.16|433.16|27
1722360320000|2024-07-30 17:25:20|435.31|433.31|435.2|433.2|435.35|433.35|435.14|433.14|17
1722360330000|2024-07-30 17:25:30|435.21|433.21|435.09|433.09|435.21|433.21|435.09|433.09|11
1722360340000|2024-07-30 17:25:40|435.1|433.1|435.13|433.13|435.2|433.2|435.09|433.09|22
1722360350000|2024-07-30 17:25:50|435.14|433.14|435.2|433.2|435.2|433.2|435.12|433.12|16
1722360360000|2024-07-30 17:26:00|435.23|433.23|435.25|433.25|435.25|433.25|435.2|433.2|3
1722360370000|2024-07-30 17:26:10|435.22|433.22|435.21|433.21|435.27|433.27|435.2|433.2|7
1722360380000|2024-07-30 17:26:20|435.2|433.2|435.59|433.59|435.59|433.59|435.2|433.2|11
1722360390000|2024-07-30 17:26:30|435.56|433.56|435.34|433.34|435.56|433.56|435.33|433.33|15
1722360400000|2024-07-30 17:26:40|435.25|433.25|435.33|433.33|435.35|433.35|435.2|433.2|18
1722360410000|2024-07-30 17:26:50|435.35|433.35|435.2|433.2|435.35|433.35|435.12|433.12|24
1722360420000|2024-07-30 17:27:00|435.18|433.18|435.05|433.05|435.29|433.29|435.04|433.04|28
1722360430000|2024-07-30 17:27:10|435.03|433.03|434.92|432.92|435.04|433.04|434.92|432.92|15
1722360440000|2024-07-30 17:27:20|434.91|432.91|434.88|432.88|434.94|432.94|434.85|432.85|26
1722360450000|2024-07-30 17:27:30|434.89|432.89|434.8|432.8|434.92|432.92|434.68|432.68|28
1722360460000|2024-07-30 17:27:40|434.81|432.81|434.89|432.89|434.93|432.93|434.64|432.64|24
1722360470000|2024-07-30 17:27:50|434.87|432.87|435.03|433.03|435.06|433.06|434.87|432.87|24
1722360480000|2024-07-30 17:28:00|435.05|433.05|435.14|433.14|435.25|433.25|435.05|433.05|16
1722360490000|2024-07-30 17:28:10|435.15|433.15|435.2|433.2|435.23|433.23|435.13|433.13|22
1722360500000|2024-07-30 17:28:20|435.17|433.17|435.04|433.04|435.18|433.18|435.02|433.02|19
1722360510000|2024-07-30 17:28:30|435.05|433.05|434.89|432.89|435.05|433.05|434.89|432.89|14
1722360520000|2024-07-30 17:28:40|434.88|432.88|434.89|432.89|434.89|432.89|434.86|432.86|13
1722360530000|2024-07-30 17:28:50|434.9|432.9|434.89|432.89|434.9|432.9|434.89|432.89|2
1722360540000|2024-07-30 17:29:00|434.91|432.91|435.12|433.12|435.12|433.12|434.91|432.91|5
1722360550000|2024-07-30 17:29:10|435.13|433.13|435.39|433.39|435.39|433.39|435.13|433.13|7
1722360560000|2024-07-30 17:29:20|435.4|433.4|435.51|433.51|435.54|433.54|435.3|433.3|22
1722360570000|2024-07-30 17:29:30|435.5|433.5|435.55|433.55|435.62|433.62|435.5|433.5|5
1722360580000|2024-07-30 17:29:40|435.56|433.56|435.57|433.57|435.57|433.57|435.55|433.55|3
1722360590000|2024-07-30 17:29:50|435.58|433.58|435.8|433.8|435.8|433.8|435.58|433.58|8
1722360600000|2024-07-30 17:30:00|435.79|433.79|435.86|433.86|435.94|433.94|435.65|433.65|17
1722360610000|2024-07-30 17:30:10|435.88|433.88|435.83|433.83|435.88|433.88|435.83|433.83|5
1722360620000|2024-07-30 17:30:20|435.9|433.9|435.98|433.98|435.99|433.99|435.9|433.9|9
1722360630000|2024-07-30 17:30:30|435.97|433.97|436.28|434.28|436.3|434.3|435.97|433.97|9
1722360640000|2024-07-30 17:30:40|436.29|434.29|436.41|434.41|436.41|434.41|436.29|434.29|8
1722360650000|2024-07-30 17:30:50|436.42|434.42|436.27|434.27|436.42|434.42|436.27|434.27|12
1722360660000|2024-07-30 17:31:00|436.26|434.26|436.13|434.13|436.31|434.31|436.13|434.13|11
1722360670000|2024-07-30 17:31:10|436.12|434.12|436.02|434.02|436.12|434.12|435.99|433.99|9
1722360680000|2024-07-30 17:31:20|436.08|434.08|436.45|434.45|436.46|434.46|436.08|434.08|24
1722360690000|2024-07-30 17:31:30|436.44|434.44|436.88|434.88|436.91|434.91|436.42|434.42|28
1722360700000|2024-07-30 17:31:40|436.89|434.89|436.86|434.86|436.89|434.89|436.72|434.72|19
1722360710000|2024-07-30 17:31:50|436.85|434.85|436.83|434.83|436.97|434.97|436.81|434.81|18
1722360720000|2024-07-30 17:32:00|436.82|434.82|436.4|434.4|436.82|434.82|436.4|434.4|15
1722360730000|2024-07-30 17:32:10|436.39|434.39|436.38|434.38|436.4|434.4|436.38|434.38|4
1722360740000|2024-07-30 17:32:20|436.36|434.36|436.4|434.4|436.4|434.4|436.36|434.36|3
1722360750000|2024-07-30 17:32:30|436.45|434.45|436.41|434.41|436.57|434.57|436.41|434.41|11
1722360760000|2024-07-30 17:32:40|436.4|434.4|436.5|434.5|436.5|434.5|436.4|434.4|23
1722360770000|2024-07-30 17:32:50|436.52|434.52|436.58|434.58|436.58|434.58|436.52|434.52|3
1722360780000|2024-07-30 17:33:00|436.57|434.57|436.89|434.89|436.98|434.98|436.57|434.57|14
1722360790000|2024-07-30 17:33:10|436.93|434.93|436.89|434.89|436.97|434.97|436.89|434.89|23
1722360800000|2024-07-30 17:33:20|436.87|434.87|436.91|434.91|436.95|434.95|436.85|434.85|23
1722360810000|2024-07-30 17:33:30|436.99|434.99|436.72|434.72|437.02|435.02|436.72|434.72|25
1722360820000|2024-07-30 17:33:40|436.75|434.75|436.88|434.88|436.95|434.95|436.75|434.75|27
1722360830000|2024-07-30 17:33:50|436.86|434.86|436.76|434.76|436.88|434.88|436.74|434.74|14
1722360840000|2024-07-30 17:34:00|436.77|434.77|436.86|434.86|436.86|434.86|436.77|434.77|22
1722360850000|2024-07-30 17:34:10|436.85|434.85|436.97|434.97|437|435|436.85|434.85|18
1722360860000|2024-07-30 17:34:20|436.92|434.92|436.93|434.93|436.99|434.99|436.89|434.89|23
1722360870000|2024-07-30 17:34:30|436.97|434.97|437.42|435.42|437.42|435.42|436.97|434.97|17
1722360880000|2024-07-30 17:34:40|437.45|435.45|437.45|435.45|437.53|435.53|437.41|435.41|16
1722360890000|2024-07-30 17:34:50|437.52|435.52|437.61|435.61|437.61|435.61|437.52|435.52|10
1722360900000|2024-07-30 17:35:00|437.64|435.64|437.76|435.76|437.83|435.83|437.63|435.63|17
1722360910000|2024-07-30 17:35:10|437.74|435.74|437.54|435.54|437.77|435.77|437.5|435.5|18
1722360920000|2024-07-30 17:35:20|437.53|435.53|437.37|435.37|437.56|435.56|437.37|435.37|13
1722360930000|2024-07-30 17:35:30|437.3|435.3|436.88|434.88|437.3|435.3|436.8|434.8|20
1722360940000|2024-07-30 17:35:40|436.84|434.84|436.68|434.68|436.84|434.84|436.68|434.68|13
1722360950000|2024-07-30 17:35:50|436.67|434.67|436.65|434.65|436.69|434.69|436.43|434.43|22
1722360960000|2024-07-30 17:36:00|436.64|434.64|436.79|434.79|436.83|434.83|436.56|434.56|27
1722360970000|2024-07-30 17:36:10|436.8|434.8|437.04|435.04|437.06|435.06|436.8|434.8|29
1722360980000|2024-07-30 17:36:20|437.03|435.03|437.03|435.03|437.04|435.04|437.03|435.03|3
1722360990000|2024-07-30 17:36:30|437.11|435.11|437.13|435.13|437.17|435.17|437.08|435.08|12
1722361000000|2024-07-30 17:36:40|437.04|435.04|436.86|434.86|437.04|435.04|436.82|434.82|21
1722361010000|2024-07-30 17:36:50|436.83|434.83|436.77|434.77|436.87|434.87|436.75|434.75|31
1722361020000|2024-07-30 17:37:00|436.8|434.8|436.42|434.42|436.8|434.8|436.42|434.42|24
1722361030000|2024-07-30 17:37:10|436.38|434.38|436.08|434.08|436.4|434.4|436|434|28
1722361040000|2024-07-30 17:37:20|436.09|434.09|436.03|434.03|436.09|434.09|435.97|433.97|26
1722361050000|2024-07-30 17:37:30|436.01|434.01|435.56|433.56|436.04|434.04|435.56|433.56|23
1722361060000|2024-07-30 17:37:40|435.53|433.53|435.74|433.74|435.74|433.74|435.42|433.42|26
1722361070000|2024-07-30 17:37:50|435.73|433.73|436.11|434.11|436.11|434.11|435.72|433.72|25
1722361080000|2024-07-30 17:38:00|436.1|434.1|436.72|434.72|436.72|434.72|436.02|434.02|32
1722361090000|2024-07-30 17:38:10|436.68|434.68|437.09|435.09|437.09|435.09|436.68|434.68|14
1722361100000|2024-07-30 17:38:20|437.1|435.1|437.13|435.13|437.17|435.17|437.1|435.1|9
1722361110000|2024-07-30 17:38:30|437.12|435.12|437.07|435.07|437.12|435.12|436.87|434.87|32
1722361120000|2024-07-30 17:38:40|437.03|435.03|437.06|435.06|437.17|435.17|436.97|434.97|29
1722361130000|2024-07-30 17:38:50|437.03|435.03|436.72|434.72|437.03|435.03|436.72|434.72|24
1722361140000|2024-07-30 17:39:00|436.7|434.7|436.52|434.52|436.91|434.91|436.52|434.52|28
1722361150000|2024-07-30 17:39:10|436.51|434.51|436.74|434.74|436.74|434.74|436.5|434.5|29
1722361160000|2024-07-30 17:39:20|436.75|434.75|436.72|434.72|436.85|434.85|436.62|434.62|24
1722361170000|2024-07-30 17:39:30|436.71|434.71|436.85|434.85|436.91|434.91|436.69|434.69|16
1722361180000|2024-07-30 17:39:40|436.82|434.82|436.74|434.74|436.84|434.84|436.72|434.72|24
1722361190000|2024-07-30 17:39:50|436.71|434.71|436.73|434.73|436.82|434.82|436.66|434.66|24
1722361200000|2024-07-30 17:40:00|436.72|434.72|436.88|434.88|436.9|434.9|436.7|434.7|30
1722361210000|2024-07-30 17:40:10|436.89|434.89|436.39|434.39|436.89|434.89|436.37|434.37|30
1722361220000|2024-07-30 17:40:20|436.41|434.41|436.56|434.56|436.69|434.69|436.41|434.41|26
1722361230000|2024-07-30 17:40:30|436.55|434.55|436.54|434.54|436.66|434.66|436.53|434.53|27
1722361240000|2024-07-30 17:40:40|436.55|434.55|436.63|434.63|436.67|434.67|436.54|434.54|19
1722361250000|2024-07-30 17:40:50|436.62|434.62|436.51|434.51|436.63|434.63|436.46|434.46|21
1722361260000|2024-07-30 17:41:00|436.47|434.47|436.63|434.63|436.68|434.68|436.46|434.46|23
1722361270000|2024-07-30 17:41:10|436.64|434.64|437.16|435.16|437.18|435.18|436.62|434.62|27
1722361280000|2024-07-30 17:41:20|437.14|435.14|436.97|434.97|437.14|435.14|436.91|434.91|21
1722361290000|2024-07-30 17:41:30|436.99|434.99|437.32|435.32|437.32|435.32|436.95|434.95|28
1722361300000|2024-07-30 17:41:40|437.33|435.33|437.41|435.41|437.48|435.48|437.33|435.33|25
1722361310000|2024-07-30 17:41:50|437.42|435.42|437.35|435.35|437.43|435.43|437.34|435.34|21
1722361320000|2024-07-30 17:42:00|437.34|435.34|437.5|435.5|437.5|435.5|437.33|435.33|14
1722361330000|2024-07-30 17:42:10|437.62|435.62|437.69|435.69|437.71|435.71|437.62|435.62|4
1722361340000|2024-07-30 17:42:20|437.68|435.68|437.72|435.72|437.73|435.73|437.53|435.53|16
1722361350000|2024-07-30 17:42:30|437.69|435.69|437.52|435.52|437.69|435.69|437.5|435.5|21
1722361360000|2024-07-30 17:42:40|437.51|435.51|437.5|435.5|437.52|435.52|437.47|435.47|8
1722361370000|2024-07-30 17:42:50|437.49|435.49|437.67|435.67|437.68|435.68|437.45|435.45|22
1722361380000|2024-07-30 17:43:00|437.66|435.66|437.84|435.84|437.87|435.87|437.52|435.52|23
1722361390000|2024-07-30 17:43:10|437.82|435.82|437.83|435.83|437.89|435.89|437.81|435.81|19
1722361400000|2024-07-30 17:43:20|437.82|435.82|437.5|435.5|437.88|435.88|437.5|435.5|15
1722361410000|2024-07-30 17:43:30|437.51|435.51|437.5|435.5|437.51|435.51|437.5|435.5|2
1722361450000|2024-07-30 17:44:10|437.58|435.58|437.74|435.74|437.74|435.74|437.58|435.58|7
1722361460000|2024-07-30 17:44:20|437.78|435.78|438.09|436.09|438.12|436.12|437.78|435.78|19
1722361470000|2024-07-30 17:44:30|438.13|436.13|438.32|436.32|438.32|436.32|438.13|436.13|20
1722361480000|2024-07-30 17:44:40|438.3|436.3|438.65|436.65|438.65|436.65|438.3|436.3|10
1722361490000|2024-07-30 17:44:50|438.68|436.68|438.96|436.96|439.01|437.01|438.68|436.68|19
1722361500000|2024-07-30 17:45:00|438.88|436.88|439.2|437.2|439.2|437.2|438.88|436.88|19
1722361510000|2024-07-30 17:45:10|439.22|437.22|439.06|437.06|439.24|437.24|439.04|437.04|11
1722361520000|2024-07-30 17:45:20|439.05|437.05|439.1|437.1|439.13|437.13|439.05|437.05|9
1722361530000|2024-07-30 17:45:30|439.01|437.01|438.9|436.9|439.01|437.01|438.78|436.78|16
1722361540000|2024-07-30 17:45:40|438.89|436.89|438.98|436.98|439.02|437.02|438.88|436.88|20
1722361550000|2024-07-30 17:45:50|439|437|439.01|437.01|439.08|437.08|438.95|436.95|16
1722361560000|2024-07-30 17:46:00|439.02|437.02|438.99|436.99|439.02|437.02|438.95|436.95|21
1722361570000|2024-07-30 17:46:10|438.94|436.94|438.94|436.94|438.98|436.98|438.94|436.94|9
1722361580000|2024-07-30 17:46:20|438.93|436.93|439.07|437.07|439.08|437.08|438.92|436.92|12
1722361590000|2024-07-30 17:46:30|439.05|437.05|439.13|437.13|439.13|437.13|439.05|437.05|4
1722361600000|2024-07-30 17:46:40|439.17|437.17|439.41|437.41|439.42|437.42|439.17|437.17|11
1722361610000|2024-07-30 17:46:50|439.45|437.45|439.38|437.38|439.48|437.48|439.36|437.36|13
1722361620000|2024-07-30 17:47:00|439.33|437.33|439.28|437.28|439.33|437.33|439.23|437.23|12
1722361630000|2024-07-30 17:47:10|439.25|437.25|439.2|437.2|439.25|437.25|439.03|437.03|21
1722361640000|2024-07-30 17:47:20|439.19|437.19|439.18|437.18|439.23|437.23|439.12|437.12|14
1722361650000|2024-07-30 17:47:30|439.17|437.17|438.96|436.96|439.27|437.27|438.84|436.84|26
1722361660000|2024-07-30 17:47:40|438.95|436.95|438.76|436.76|438.96|436.96|438.71|436.71|18
1722361670000|2024-07-30 17:47:50|438.79|436.79|438.57|436.57|438.84|436.84|438.52|436.52|19
1722361680000|2024-07-30 17:48:00|438.59|436.59|438.74|436.74|438.81|436.81|438.58|436.58|21
1722361690000|2024-07-30 17:48:10|438.77|436.77|438.82|436.82|438.85|436.85|438.7|436.7|23
1722361700000|2024-07-30 17:48:20|438.83|436.83|438.8|436.8|438.85|436.85|438.79|436.79|8
1722361710000|2024-07-30 17:48:30|438.77|436.77|438.54|436.54|438.77|436.77|438.54|436.54|18
1722361720000|2024-07-30 17:48:40|438.56|436.56|438.5|436.5|438.58|436.58|438.5|436.5|16
1722361730000|2024-07-30 17:48:50|438.56|436.56|438.48|436.48|438.57|436.57|438.48|436.48|22
1722361740000|2024-07-30 17:49:00|438.57|436.57|438.53|436.53|438.57|436.57|438.51|436.51|12
1722361750000|2024-07-30 17:49:10|438.58|436.58|438.2|436.2|438.58|436.58|438.16|436.16|22
1722361760000|2024-07-30 17:49:20|438.19|436.19|437.85|435.85|438.19|436.19|437.82|435.82|23
1722361770000|2024-07-30 17:49:30|437.82|435.82|437.97|435.97|437.98|435.98|437.79|435.79|23
1722361780000|2024-07-30 17:49:40|437.95|435.95|438.4|436.4|438.44|436.44|437.95|435.95|23
1722361790000|2024-07-30 17:49:50|438.48|436.48|438.32|436.32|438.48|436.48|438.32|436.32|23
1722361800000|2024-07-30 17:50:00|438.35|436.35|438.44|436.44|438.5|436.5|438.34|436.34|27
1722361810000|2024-07-30 17:50:10|438.45|436.45|438.22|436.22|438.47|436.47|438.22|436.22|20
1722361820000|2024-07-30 17:50:20|438.24|436.24|438.51|436.51|438.52|436.52|438.13|436.13|28
1722361830000|2024-07-30 17:50:30|438.52|436.52|438.49|436.49|438.68|436.68|438.46|436.46|24
1722361840000|2024-07-30 17:50:40|438.48|436.48|438.17|436.17|438.49|436.49|438.17|436.17|21
1722361850000|2024-07-30 17:50:50|438.22|436.22|438.14|436.14|438.22|436.22|438|436|24
1722361860000|2024-07-30 17:51:00|438.16|436.16|438.54|436.54|438.58|436.58|438.16|436.16|21
1722361870000|2024-07-30 17:51:10|438.44|436.44|438.24|436.24|438.44|436.44|438.17|436.17|20
1722361880000|2024-07-30 17:51:20|438.18|436.18|438.16|436.16|438.21|436.21|438.07|436.07|26
1722361890000|2024-07-30 17:51:30|438.14|436.14|438.36|436.36|438.36|436.36|438.09|436.09|16
1722361900000|2024-07-30 17:51:40|438.35|436.35|438.25|436.25|438.49|436.49|438.23|436.23|23
1722361910000|2024-07-30 17:51:50|438.29|436.29|438.27|436.27|438.45|436.45|438.26|436.26|21
1722361920000|2024-07-30 17:52:00|438.26|436.26|438.06|436.06|438.26|436.26|438|436|25
1722361930000|2024-07-30 17:52:10|438.05|436.05|438.11|436.11|438.16|436.16|437.98|435.98|26
1722361940000|2024-07-30 17:52:20|438.15|436.15|438.41|436.41|438.41|436.41|438.14|436.14|24
1722361950000|2024-07-30 17:52:30|438.34|436.34|438.16|436.16|438.37|436.37|438.09|436.09|17
1722361960000|2024-07-30 17:52:40|438.19|436.19|438.11|436.11|438.19|436.19|438.07|436.07|17
1722361970000|2024-07-30 17:52:50|438.13|436.13|437.97|435.97|438.13|436.13|437.97|435.97|21
1722361980000|2024-07-30 17:53:00|437.96|435.96|438.1|436.1|438.15|436.15|437.96|435.96|20
1722361990000|2024-07-30 17:53:10|438|436|437.79|435.79|438|436|437.79|435.79|22
1722362000000|2024-07-30 17:53:20|437.68|435.68|437.57|435.57|437.69|435.69|437.5|435.5|25
1722362010000|2024-07-30 17:53:30|437.56|435.56|437.39|435.39|437.61|435.61|437.39|435.39|21
1722362020000|2024-07-30 17:53:40|437.38|435.38|437.11|435.11|437.39|435.39|437.11|435.11|20
1722362030000|2024-07-30 17:53:50|437.12|435.12|437.29|435.29|437.36|435.36|437.08|435.08|25
1722362040000|2024-07-30 17:54:00|437.31|435.31|437.26|435.26|437.41|435.41|437.21|435.21|29
1722362050000|2024-07-30 17:54:10|437.32|435.32|437.24|435.24|437.38|435.38|437.15|435.15|26
1722362060000|2024-07-30 17:54:20|437.27|435.27|437.11|435.11|437.27|435.27|437.11|435.11|25
1722362070000|2024-07-30 17:54:30|437.19|435.19|436.97|434.97|437.2|435.2|436.96|434.96|23
1722362080000|2024-07-30 17:54:40|436.98|434.98|437.06|435.06|437.11|435.11|436.92|434.92|16
1722362090000|2024-07-30 17:54:50|437.07|435.07|437.23|435.23|437.24|435.24|437.02|435.02|16
1722362100000|2024-07-30 17:55:00|437.33|435.33|437.32|435.32|437.4|435.4|437.21|435.21|23
1722362110000|2024-07-30 17:55:10|437.35|435.35|437.45|435.45|437.53|435.53|437.35|435.35|25
1722362120000|2024-07-30 17:55:20|437.44|435.44|437.28|435.28|437.44|435.44|437.19|435.19|18
1722362130000|2024-07-30 17:55:30|437.23|435.23|437.21|435.21|437.28|435.28|437.21|435.21|10
1722362140000|2024-07-30 17:55:40|437.24|435.24|437.48|435.48|437.48|435.48|437.21|435.21|15
1722362150000|2024-07-30 17:55:50|437.59|435.59|437.98|435.98|437.98|435.98|437.52|435.52|27
1722362160000|2024-07-30 17:56:00|437.96|435.96|438.26|436.26|438.26|436.26|437.88|435.88|28
1722362170000|2024-07-30 17:56:10|438.3|436.3|438.11|436.11|438.3|436.3|438.07|436.07|12
1722362180000|2024-07-30 17:56:20|438.12|436.12|438.01|436.01|438.12|436.12|438|436|12
1722362190000|2024-07-30 17:56:30|437.99|435.99|437.84|435.84|438.02|436.02|437.84|435.84|20
1722362200000|2024-07-30 17:56:40|437.82|435.82|437.63|435.63|437.86|435.86|437.63|435.63|18
1722362210000|2024-07-30 17:56:50|437.61|435.61|437.78|435.78|437.82|435.82|437.48|435.48|25
1722362220000|2024-07-30 17:57:00|437.74|435.74|437.88|435.88|437.9|435.9|437.71|435.71|25
1722362230000|2024-07-30 17:57:10|437.89|435.89|437.86|435.86|437.94|435.94|437.8|435.8|16
1722362240000|2024-07-30 17:57:20|437.87|435.87|437.78|435.78|437.87|435.87|437.72|435.72|20
1722362250000|2024-07-30 17:57:30|437.76|435.76|437.6|435.6|437.8|435.8|437.6|435.6|20
1722362260000|2024-07-30 17:57:40|437.59|435.59|437.75|435.75|437.75|435.75|437.59|435.59|19
1722362270000|2024-07-30 17:57:50|437.72|435.72|437.69|435.69|437.72|435.72|437.58|435.58|17
1722362280000|2024-07-30 17:58:00|437.71|435.71|437.64|435.64|437.78|435.78|437.64|435.64|18
1722362290000|2024-07-30 17:58:10|437.62|435.62|437.67|435.67|437.67|435.67|437.61|435.61|9
1722362300000|2024-07-30 17:58:20|437.69|435.69|437.67|435.67|437.75|435.75|437.63|435.63|22
1722362310000|2024-07-30 17:58:30|437.68|435.68|437.74|435.74|437.8|435.8|437.68|435.68|21
1722362320000|2024-07-30 17:58:40|437.76|435.76|437.8|435.8|437.81|435.81|437.71|435.71|16
1722362330000|2024-07-30 17:58:50|437.79|435.79|437.71|435.71|437.85|435.85|437.71|435.71|18
1722362340000|2024-07-30 17:59:00|437.66|435.66|437.61|435.61|437.66|435.66|437.61|435.61|5
1722362350000|2024-07-30 17:59:10|437.64|435.64|437.64|435.64|437.67|435.67|437.61|435.61|10
1722362360000|2024-07-30 17:59:20|437.65|435.65|437.78|435.78|437.78|435.78|437.65|435.65|21
1722362370000|2024-07-30 17:59:30|437.73|435.73|437.78|435.78|437.81|435.81|437.69|435.69|19
1722362380000|2024-07-30 17:59:40|437.74|435.74|437.82|435.82|437.84|435.84|437.74|435.74|18
1722362390000|2024-07-30 17:59:50|437.77|435.77|437.64|435.64|437.77|435.77|437.61|435.61|14
1722362400000|2024-07-30 18:00:00|437.63|435.63|437.32|435.32|437.67|435.67|437.31|435.31|25
1722362410000|2024-07-30 18:00:10|437.34|435.34|437.2|435.2|437.34|435.34|437.03|435.03|28
1722362420000|2024-07-30 18:00:20|437.22|435.22|436.52|434.52|437.27|435.27|436.51|434.51|27
1722362430000|2024-07-30 18:00:30|436.44|434.44|436.33|434.33|436.57|434.57|436.33|434.33|28
1722362440000|2024-07-30 18:00:40|436.31|434.31|436.31|434.31|436.31|434.31|436.31|434.31|1
1722362450000|2024-07-30 18:00:50|436.38|434.38|436.19|434.19|436.38|434.38|436.17|434.17|22
1722362460000|2024-07-30 18:01:00|436.17|434.17|436.02|434.02|436.32|434.32|436.02|434.02|29
1722362470000|2024-07-30 18:01:10|436.01|434.01|435.67|433.67|436.01|434.01|435.66|433.66|24
1722362480000|2024-07-30 18:01:20|435.64|433.64|436.29|434.29|436.32|434.32|435.64|433.64|33
1722362490000|2024-07-30 18:01:30|436.27|434.27|436.35|434.35|436.4|434.4|436.23|434.23|27
1722362500000|2024-07-30 18:01:40|436.33|434.33|436.45|434.45|436.51|434.51|436.3|434.3|22
1722362510000|2024-07-30 18:01:50|436.44|434.44|436.28|434.28|436.54|434.54|436.28|434.28|23
1722362520000|2024-07-30 18:02:00|436.36|434.36|436.65|434.65|436.67|434.67|436.36|434.36|25
1722362530000|2024-07-30 18:02:10|436.67|434.67|436.52|434.52|436.73|434.73|436.46|434.46|27
1722362540000|2024-07-30 18:02:20|436.53|434.53|436.72|434.72|436.75|434.75|436.52|434.52|27
1722362550000|2024-07-30 18:02:30|436.77|434.77|436.74|434.74|436.83|434.83|436.65|434.65|20
1722362560000|2024-07-30 18:02:40|436.75|434.75|436.61|434.61|436.75|434.75|436.48|434.48|24
1722362570000|2024-07-30 18:02:50|436.65|434.65|436.57|434.57|436.66|434.66|436.56|434.56|20
1722362580000|2024-07-30 18:03:00|436.56|434.56|436.38|434.38|436.56|434.56|436.34|434.34|17
1722362590000|2024-07-30 18:03:10|436.35|434.35|436.17|434.17|436.37|434.37|436.17|434.17|19
1722362600000|2024-07-30 18:03:20|436.18|434.18|435.84|433.84|436.18|434.18|435.84|433.84|16
1722362610000|2024-07-30 18:03:30|435.83|433.83|435.72|433.72|435.83|433.83|435.66|433.66|22
1722362620000|2024-07-30 18:03:40|435.71|433.71|435.54|433.54|435.71|433.71|435.49|433.49|27
1722362630000|2024-07-30 18:03:50|435.6|433.6|435.39|433.39|435.64|433.64|435.39|433.39|17
1722362640000|2024-07-30 18:04:00|435.47|433.47|435.43|433.43|435.53|433.53|435.38|433.38|24
1722362650000|2024-07-30 18:04:10|435.42|433.42|435.18|433.18|435.44|433.44|434.92|432.92|32
1722362660000|2024-07-30 18:04:20|435.22|433.22|435.78|433.78|435.98|433.98|435.22|433.22|30
1722362670000|2024-07-30 18:04:30|435.81|433.81|435.94|433.94|436.31|434.31|435.79|433.79|29
1722362680000|2024-07-30 18:04:40|435.93|433.93|435.93|433.93|436.2|434.2|435.87|433.87|28
1722362690000|2024-07-30 18:04:50|435.92|433.92|436.2|434.2|436.2|434.2|435.83|433.83|28
1722362700000|2024-07-30 18:05:00|436.24|434.24|436.47|434.47|436.55|434.55|436.11|434.11|24
1722362710000|2024-07-30 18:05:10|436.49|434.49|436.63|434.63|436.7|434.7|436.49|434.49|19
1722362720000|2024-07-30 18:05:20|436.64|434.64|436.15|434.15|436.64|434.64|436.15|434.15|30
1722362730000|2024-07-30 18:05:30|436.14|434.14|436.5|434.5|436.5|434.5|435.98|433.98|26
1722362740000|2024-07-30 18:05:40|436.54|434.54|436.58|434.58|436.67|434.67|436.49|434.49|23
1722362750000|2024-07-30 18:05:50|436.59|434.59|436.31|434.31|436.67|434.67|436.31|434.31|27
1722362760000|2024-07-30 18:06:00|436.25|434.25|436.62|434.62|436.62|434.62|436.24|434.24|31
1722362770000|2024-07-30 18:06:10|436.63|434.63|436.33|434.33|436.63|434.63|436.3|434.3|28
1722362780000|2024-07-30 18:06:20|436.34|434.34|436.46|434.46|436.46|434.46|436.25|434.25|25
1722362790000|2024-07-30 18:06:30|436.43|434.43|436.34|434.34|436.49|434.49|436.3|434.3|25
1722362800000|2024-07-30 18:06:40|436.31|434.31|436.16|434.16|436.32|434.32|436.12|434.12|24
1722362810000|2024-07-30 18:06:50|436.17|434.17|436.13|434.13|436.3|434.3|436.13|434.13|23
1722362820000|2024-07-30 18:07:00|436.19|434.19|435.91|433.91|436.19|434.19|435.9|433.9|25
1722362830000|2024-07-30 18:07:10|435.92|433.92|436.47|434.47|436.57|434.57|435.92|433.92|31
1722362840000|2024-07-30 18:07:20|436.54|434.54|436.49|434.49|436.58|434.58|436.45|434.45|22
1722362850000|2024-07-30 18:07:30|436.54|434.54|436.43|434.43|436.57|434.57|436.38|434.38|25
1722362860000|2024-07-30 18:07:40|436.39|434.39|436.47|434.47|436.47|434.47|436.29|434.29|23
1722362870000|2024-07-30 18:07:50|436.49|434.49|436.36|434.36|436.55|434.55|436.36|434.36|26
1722362880000|2024-07-30 18:08:00|436.33|434.33|436.03|434.03|436.33|434.33|436|434|27
1722362890000|2024-07-30 18:08:10|435.99|433.99|436.16|434.16|436.17|434.17|435.99|433.99|18
1722362900000|2024-07-30 18:08:20|436.15|434.15|436.34|434.34|436.34|434.34|436.14|434.14|23
1722362910000|2024-07-30 18:08:30|436.31|434.31|436.29|434.29|436.39|434.39|436.29|434.29|24
1722362920000|2024-07-30 18:08:40|436.33|434.33|436.47|434.47|436.61|434.61|436.33|434.33|27
1722362930000|2024-07-30 18:08:50|436.45|434.45|436.45|434.45|436.52|434.52|436.41|434.41|22
1722362940000|2024-07-30 18:09:00|436.48|434.48|436.33|434.33|436.48|434.48|436.24|434.24|28
1722362950000|2024-07-30 18:09:10|436.36|434.36|436.05|434.05|436.51|434.51|436.05|434.05|28
1722362960000|2024-07-30 18:09:20|436.03|434.03|436.01|434.01|436.13|434.13|435.85|433.85|24
1722362970000|2024-07-30 18:09:30|436.03|434.03|435.92|433.92|436.1|434.1|435.82|433.82|18
1722362980000|2024-07-30 18:09:40|435.87|433.87|436.01|434.01|436.01|434.01|435.8|433.8|25
1722362990000|2024-07-30 18:09:50|435.95|433.95|435.92|433.92|435.97|433.97|435.9|433.9|20
1722363000000|2024-07-30 18:10:00|435.96|433.96|436.38|434.38|436.41|434.41|435.96|433.96|29
1722363010000|2024-07-30 18:10:10|436.37|434.37|436.33|434.33|436.39|434.39|436.26|434.26|24
1722363020000|2024-07-30 18:10:20|436.37|434.37|436.14|434.14|436.39|434.39|436.04|434.04|26
1722363030000|2024-07-30 18:10:30|436.11|434.11|436.03|434.03|436.12|434.12|436.03|434.03|19
1722363040000|2024-07-30 18:10:40|436.02|434.02|435.9|433.9|436.03|434.03|435.86|433.86|25
1722363050000|2024-07-30 18:10:50|435.88|433.88|436.18|434.18|436.18|434.18|435.87|433.87|21
1722363060000|2024-07-30 18:11:00|436.22|434.22|436.46|434.46|436.67|434.67|436.22|434.22|23
1722363070000|2024-07-30 18:11:10|436.43|434.43|436.22|434.22|436.52|434.52|436.21|434.21|23
1722363080000|2024-07-30 18:11:20|436.23|434.23|436.23|434.23|436.28|434.28|436.16|434.16|19
1722363090000|2024-07-30 18:11:30|436.11|434.11|436.16|434.16|436.16|434.16|435.96|433.96|23
1722363100000|2024-07-30 18:11:40|436.19|434.19|436.44|434.44|436.45|434.45|436.19|434.19|27
1722363110000|2024-07-30 18:11:50|436.39|434.39|436.45|434.45|436.48|434.48|436.37|434.37|26
1722363120000|2024-07-30 18:12:00|436.4|434.4|436.55|434.55|436.57|434.57|436.4|434.4|23
1722363130000|2024-07-30 18:12:10|436.56|434.56|436.69|434.69|436.69|434.69|436.56|434.56|18
1722363140000|2024-07-30 18:12:20|436.62|434.62|436.65|434.65|436.65|434.65|436.46|434.46|24
1722363150000|2024-07-30 18:12:30|436.68|434.68|436.73|434.73|436.77|434.77|436.64|434.64|17
1722363160000|2024-07-30 18:12:40|436.74|434.74|436.76|434.76|436.86|434.86|436.73|434.73|18
1722363170000|2024-07-30 18:12:50|436.77|434.77|437.23|435.23|437.23|435.23|436.77|434.77|14
1722363180000|2024-07-30 18:13:00|437.18|435.18|437.2|435.2|437.26|435.26|437.1|435.1|31
1722363190000|2024-07-30 18:13:10|437.26|435.26|437.37|435.37|437.37|435.37|437.26|435.26|12
1722363200000|2024-07-30 18:13:20|437.33|435.33|437.41|435.41|437.41|435.41|437.3|435.3|8
1722363210000|2024-07-30 18:13:30|437.33|435.33|437.47|435.47|437.48|435.48|437.3|435.3|16
1722363220000|2024-07-30 18:13:40|437.46|435.46|437.45|435.45|437.54|435.54|437.42|435.42|7
1722363230000|2024-07-30 18:13:50|437.46|435.46|437.62|435.62|437.62|435.62|437.45|435.45|9
1722363240000|2024-07-30 18:14:00|437.54|435.54|437.73|435.73|437.81|435.81|437.54|435.54|22
1722363250000|2024-07-30 18:14:10|437.74|435.74|438.17|436.17|438.17|436.17|437.74|435.74|16
1722363260000|2024-07-30 18:14:20|438.05|436.05|438.11|436.11|438.11|436.11|437.93|435.93|25
1722363270000|2024-07-30 18:14:30|438.04|436.04|438.15|436.15|438.15|436.15|438.03|436.03|17
1722363280000|2024-07-30 18:14:40|438.2|436.2|438.1|436.1|438.25|436.25|437.99|435.99|25
1722363290000|2024-07-30 18:14:50|438.09|436.09|437.88|435.88|438.11|436.11|437.84|435.84|18
1722363300000|2024-07-30 18:15:00|437.94|435.94|437.81|435.81|438.03|436.03|437.76|435.76|24
1722363310000|2024-07-30 18:15:10|437.75|435.75|437.45|435.45|437.75|435.75|437.45|435.45|28
1722363320000|2024-07-30 18:15:20|437.48|435.48|437.71|435.71|437.74|435.74|437.45|435.45|20
1722363330000|2024-07-30 18:15:30|437.74|435.74|437.74|435.74|437.82|435.82|437.69|435.69|21
1722363340000|2024-07-30 18:15:40|437.81|435.81|437.73|435.73|437.81|435.81|437.68|435.68|20
1722363350000|2024-07-30 18:15:50|437.78|435.78|437.78|435.78|437.91|435.91|437.78|435.78|16
1722363360000|2024-07-30 18:16:00|437.79|435.79|437.68|435.68|437.83|435.83|437.67|435.67|25
1722363370000|2024-07-30 18:16:10|437.67|435.67|437.75|435.75|437.9|435.9|437.67|435.67|19
1722363380000|2024-07-30 18:16:20|437.74|435.74|437.33|435.33|437.74|435.74|437.29|435.29|18
1722363390000|2024-07-30 18:16:30|437.24|435.24|437.33|435.33|437.33|435.33|437.22|435.22|18
1722363400000|2024-07-30 18:16:40|437.35|435.35|437.26|435.26|437.38|435.38|437.1|435.1|22
1722363410000|2024-07-30 18:16:50|437.13|435.13|437.27|435.27|437.35|435.35|437.1|435.1|28
1722363420000|2024-07-30 18:17:00|437.29|435.29|437.05|435.05|437.3|435.3|436.99|434.99|27
1722363430000|2024-07-30 18:17:10|437.02|435.02|436.79|434.79|437.1|435.1|436.79|434.79|26
1722363440000|2024-07-30 18:17:20|436.78|434.78|437.06|435.06|437.06|435.06|436.72|434.72|30
1722363450000|2024-07-30 18:17:30|437.01|435.01|437.1|435.1|437.12|435.12|436.92|434.92|28
1722363460000|2024-07-30 18:17:40|437.09|435.09|437.14|435.14|437.17|435.17|437.07|435.07|23
1722363470000|2024-07-30 18:17:50|437.1|435.1|437.08|435.08|437.13|435.13|436.96|434.96|25
1722363480000|2024-07-30 18:18:00|437.01|435.01|437.04|435.04|437.06|435.06|436.97|434.97|24
1722363490000|2024-07-30 18:18:10|437.05|435.05|436.92|434.92|437.15|435.15|436.92|434.92|21
1722363500000|2024-07-30 18:18:20|436.85|434.85|436.71|434.71|436.88|434.88|436.62|434.62|26
1722363510000|2024-07-30 18:18:30|436.72|434.72|436.67|434.67|436.74|434.74|436.66|434.66|21
1722363520000|2024-07-30 18:18:40|436.66|434.66|436.68|434.68|436.69|434.69|436.52|434.52|23
1722363530000|2024-07-30 18:18:50|436.67|434.67|436.89|434.89|436.89|434.89|436.67|434.67|17
1722363540000|2024-07-30 18:19:00|436.9|434.9|436.91|434.91|436.93|434.93|436.84|434.84|20
1722363550000|2024-07-30 18:19:10|436.89|434.89|436.96|434.96|437.05|435.05|436.89|434.89|17
1722363560000|2024-07-30 18:19:20|436.86|434.86|436.63|434.63|436.86|434.86|436.63|434.63|25
1722363570000|2024-07-30 18:19:30|436.6|434.6|436.8|434.8|436.84|434.84|436.6|434.6|21
1722363580000|2024-07-30 18:19:40|436.81|434.81|437.04|435.04|437.1|435.1|436.79|434.79|21
1722363590000|2024-07-30 18:19:50|437.02|435.02|437|435|437.03|435.03|436.94|434.94|15
1722363600000|2024-07-30 18:20:00|436.98|434.98|437.19|435.19|437.23|435.23|436.89|434.89|26
1722363610000|2024-07-30 18:20:10|437.22|435.22|437.1|435.1|437.31|435.31|437.1|435.1|17
1722363620000|2024-07-30 18:20:20|437.09|435.09|437.25|435.25|437.31|435.31|437.01|435.01|24
1722363630000|2024-07-30 18:20:30|437.24|435.24|437.58|435.58|437.73|435.73|437.24|435.24|31
1722363640000|2024-07-30 18:20:40|437.57|435.57|437.49|435.49|437.63|435.63|437.47|435.47|18
1722363650000|2024-07-30 18:20:50|437.5|435.5|437.39|435.39|437.5|435.5|437.35|435.35|10
1722363660000|2024-07-30 18:21:00|437.4|435.4|437.75|435.75|437.75|435.75|437.38|435.38|20
1722363670000|2024-07-30 18:21:10|437.76|435.76|437.7|435.7|437.85|435.85|437.7|435.7|22
1722363680000|2024-07-30 18:21:20|437.61|435.61|437.46|435.46|437.7|435.7|437.42|435.42|20
1722363690000|2024-07-30 18:21:30|437.47|435.47|437.7|435.7|437.7|435.7|437.43|435.43|27
1722363700000|2024-07-30 18:21:40|437.64|435.64|437.62|435.62|437.68|435.68|437.62|435.62|8
1722363710000|2024-07-30 18:21:50|437.59|435.59|437.53|435.53|437.6|435.6|437.52|435.52|13
1722363720000|2024-07-30 18:22:00|437.52|435.52|437.54|435.54|437.61|435.61|437.52|435.52|16
1722363730000|2024-07-30 18:22:10|437.53|435.53|437.28|435.28|437.53|435.53|437.23|435.23|23
1722363740000|2024-07-30 18:22:20|437.24|435.24|437.24|435.24|437.29|435.29|437.21|435.21|16
1722363750000|2024-07-30 18:22:30|437.25|435.25|437.3|435.3|437.38|435.38|437.25|435.25|16
1722363760000|2024-07-30 18:22:40|437.29|435.29|437.44|435.44|437.45|435.45|437.18|435.18|26
1722363770000|2024-07-30 18:22:50|437.45|435.45|437.41|435.41|437.51|435.51|437.4|435.4|17
1722363780000|2024-07-30 18:23:00|437.46|435.46|437.57|435.57|437.6|435.6|437.41|435.41|20
1722363790000|2024-07-30 18:23:10|437.55|435.55|437.59|435.59|437.66|435.66|437.53|435.53|22
1722363800000|2024-07-30 18:23:20|437.6|435.6|437.62|435.62|437.65|435.65|437.54|435.54|14
1722363810000|2024-07-30 18:23:30|437.63|435.63|437.68|435.68|437.69|435.69|437.62|435.62|15
1722363820000|2024-07-30 18:23:40|437.63|435.63|437.64|435.64|437.67|435.67|437.63|435.63|13
1722363830000|2024-07-30 18:23:50|437.63|435.63|437.34|435.34|437.67|435.67|437.34|435.34|19
1722363840000|2024-07-30 18:24:00|437.31|435.31|437.24|435.24|437.34|435.34|437.14|435.14|25
1722363850000|2024-07-30 18:24:10|437.26|435.26|437.15|435.15|437.29|435.29|437.15|435.15|13
1722363860000|2024-07-30 18:24:20|437.14|435.14|437.2|435.2|437.23|435.23|437.14|435.14|24
1722363870000|2024-07-30 18:24:30|437.21|435.21|437.3|435.3|437.33|435.33|437.21|435.21|16
1722363880000|2024-07-30 18:24:40|437.29|435.29|437.28|435.28|437.31|435.31|437.26|435.26|18
1722363890000|2024-07-30 18:24:50|437.29|435.29|437.35|435.35|437.38|435.38|437.29|435.29|15
1722363900000|2024-07-30 18:25:00|437.31|435.31|437.35|435.35|437.42|435.42|437.31|435.31|17
1722363910000|2024-07-30 18:25:10|437.37|435.37|437.42|435.42|437.42|435.42|437.36|435.36|19
1722363920000|2024-07-30 18:25:20|437.45|435.45|437.52|435.52|437.53|435.53|437.44|435.44|19
1722363930000|2024-07-30 18:25:30|437.53|435.53|437.7|435.7|437.73|435.73|437.53|435.53|18
1722363940000|2024-07-30 18:25:40|437.76|435.76|437.69|435.69|437.76|435.76|437.63|435.63|17
1722363950000|2024-07-30 18:25:50|437.65|435.65|437.69|435.69|437.7|435.7|437.65|435.65|16
1722363960000|2024-07-30 18:26:00|437.7|435.7|437.62|435.62|437.72|435.72|437.53|435.53|20
1722363970000|2024-07-30 18:26:10|437.67|435.67|437.7|435.7|437.73|435.73|437.67|435.67|14
1722363980000|2024-07-30 18:26:20|437.65|435.65|437.67|435.67|437.76|435.76|437.65|435.65|23
1722363990000|2024-07-30 18:26:30|437.66|435.66|437.57|435.57|437.66|435.66|437.54|435.54|17
1722364000000|2024-07-30 18:26:40|437.56|435.56|437.55|435.55|437.63|435.63|437.53|435.53|15
1722364010000|2024-07-30 18:26:50|437.54|435.54|437.57|435.57|437.64|435.64|437.54|435.54|17
1722364020000|2024-07-30 18:27:00|437.6|435.6|437.76|435.76|437.76|435.76|437.54|435.54|17
1722364030000|2024-07-30 18:27:10|437.75|435.75|437.64|435.64|437.76|435.76|437.63|435.63|17
1722364040000|2024-07-30 18:27:20|437.66|435.66|437.78|435.78|437.78|435.78|437.64|435.64|21
1722364050000|2024-07-30 18:27:30|437.75|435.75|437.68|435.68|437.8|435.8|437.68|435.68|19
1722364060000|2024-07-30 18:27:40|437.67|435.67|437.35|435.35|437.68|435.68|437.32|435.32|20
1722364070000|2024-07-30 18:27:50|437.43|435.43|437.34|435.34|437.44|435.44|437.33|435.33|20
1722364080000|2024-07-30 18:28:00|437.35|435.35|437.58|435.58|437.66|435.66|437.35|435.35|26
1722364090000|2024-07-30 18:28:10|437.54|435.54|437.44|435.44|437.59|435.59|437.43|435.43|21
1722364100000|2024-07-30 18:28:20|437.45|435.45|437.55|435.55|437.63|435.63|437.45|435.45|24
1722364110000|2024-07-30 18:28:30|437.54|435.54|437.54|435.54|437.55|435.55|437.45|435.45|21
1722364120000|2024-07-30 18:28:40|437.53|435.53|437.48|435.48|437.54|435.54|437.46|435.46|19
1722364130000|2024-07-30 18:28:50|437.49|435.49|437.6|435.6|437.61|435.61|437.49|435.49|19
1722364140000|2024-07-30 18:29:00|437.61|435.61|437.75|435.75|437.82|435.82|437.59|435.59|15
1722364150000|2024-07-30 18:29:10|437.78|435.78|437.85|435.85|437.95|435.95|437.78|435.78|22
1722364160000|2024-07-30 18:29:20|437.84|435.84|437.73|435.73|437.85|435.85|437.73|435.73|18
1722364170000|2024-07-30 18:29:30|437.74|435.74|437.91|435.91|437.94|435.94|437.73|435.73|23
1722364180000|2024-07-30 18:29:40|437.92|435.92|437.85|435.85|437.92|435.92|437.85|435.85|14
1722364190000|2024-07-30 18:29:50|437.84|435.84|437.75|435.75|437.87|435.87|437.71|435.71|23
1722364200000|2024-07-30 18:30:00|437.72|435.72|437.72|435.72|437.85|435.85|437.7|435.7|20
1722364210000|2024-07-30 18:30:10|437.71|435.71|437.63|435.63|437.76|435.76|437.63|435.63|20
1722364220000|2024-07-30 18:30:20|437.64|435.64|437.57|435.57|437.74|435.74|437.46|435.46|27
1722364230000|2024-07-30 18:30:30|437.58|435.58|437.79|435.79|437.81|435.81|437.58|435.58|21
1722364240000|2024-07-30 18:30:40|437.78|435.78|437.72|435.72|437.81|435.81|437.68|435.68|18
1722364250000|2024-07-30 18:30:50|437.69|435.69|437.56|435.56|437.71|435.71|437.56|435.56|16
1722364260000|2024-07-30 18:31:00|437.59|435.59|437.28|435.28|437.63|435.63|437.25|435.25|24
1722364270000|2024-07-30 18:31:10|437.3|435.3|437.26|435.26|437.33|435.33|437.25|435.25|21
1722364280000|2024-07-30 18:31:20|437.25|435.25|436.97|434.97|437.25|435.25|436.96|434.96|22
1722364290000|2024-07-30 18:31:30|436.99|434.99|437.48|435.48|437.55|435.55|436.99|434.99|24
1722364300000|2024-07-30 18:31:40|437.44|435.44|437.32|435.32|437.53|435.53|437.32|435.32|27
1722364310000|2024-07-30 18:31:50|437.3|435.3|437.07|435.07|437.3|435.3|437.07|435.07|22
1722364320000|2024-07-30 18:32:00|437.05|435.05|436.82|434.82|437.06|435.06|436.82|434.82|23
1722364330000|2024-07-30 18:32:10|436.81|434.81|436.51|434.51|436.81|434.81|436.51|434.51|28
1722364340000|2024-07-30 18:32:20|436.52|434.52|436.86|434.86|436.87|434.87|436.49|434.49|25
1722364350000|2024-07-30 18:32:30|436.82|434.82|437.21|435.21|437.21|435.21|436.79|434.79|28
1722364360000|2024-07-30 18:32:40|437.22|435.22|437.13|435.13|437.24|435.24|437.06|435.06|22
1722364370000|2024-07-30 18:32:50|437.16|435.16|437.6|435.6|437.6|435.6|437.16|435.16|22
1722364380000|2024-07-30 18:33:00|437.59|435.59|437.8|435.8|437.8|435.8|437.55|435.55|29
1722364390000|2024-07-30 18:33:10|437.81|435.81|437.71|435.71|437.81|435.81|437.67|435.67|33
1722364400000|2024-07-30 18:33:20|437.72|435.72|437.55|435.55|437.81|435.81|437.55|435.55|29
1722364410000|2024-07-30 18:33:30|437.54|435.54|437.74|435.74|437.75|435.75|437.54|435.54|20
1722364420000|2024-07-30 18:33:40|437.72|435.72|437.85|435.85|437.98|435.98|437.72|435.72|23
1722364430000|2024-07-30 18:33:50|437.84|435.84|437.79|435.79|437.84|435.84|437.71|435.71|13
1722364440000|2024-07-30 18:34:00|437.8|435.8|437.77|435.77|437.84|435.84|437.73|435.73|22
1722364450000|2024-07-30 18:34:10|437.74|435.74|437.85|435.85|437.9|435.9|437.74|435.74|21
1722364460000|2024-07-30 18:34:20|437.89|435.89|437.82|435.82|437.89|435.89|437.82|435.82|18
1722364470000|2024-07-30 18:34:30|437.84|435.84|437.75|435.75|437.85|435.85|437.72|435.72|11
1722364480000|2024-07-30 18:34:40|437.74|435.74|437.89|435.89|437.9|435.9|437.74|435.74|20
1722364490000|2024-07-30 18:34:50|437.9|435.9|437.86|435.86|437.96|435.96|437.82|435.82|16
1722364500000|2024-07-30 18:35:00|437.85|435.85|437.76|435.76|437.85|435.85|437.75|435.75|16
1722364510000|2024-07-30 18:35:10|437.78|435.78|437.88|435.88|437.88|435.88|437.77|435.77|13
1722364520000|2024-07-30 18:35:20|437.86|435.86|437.89|435.89|437.91|435.91|437.75|435.75|22
1722364530000|2024-07-30 18:35:30|437.77|435.77|437.75|435.75|437.81|435.81|437.74|435.74|19
1722364540000|2024-07-30 18:35:40|437.74|435.74|437.65|435.65|437.74|435.74|437.57|435.57|20
1722364550000|2024-07-30 18:35:50|437.63|435.63|437.71|435.71|437.73|435.73|437.56|435.56|23
1722364560000|2024-07-30 18:36:00|437.68|435.68|437.81|435.81|437.82|435.82|437.68|435.68|18
1722364570000|2024-07-30 18:36:10|437.79|435.79|437.74|435.74|437.8|435.8|437.68|435.68|21
1722364580000|2024-07-30 18:36:20|437.67|435.67|437.74|435.74|437.74|435.74|437.67|435.67|20
1722364590000|2024-07-30 18:36:30|437.78|435.78|437.88|435.88|437.92|435.92|437.76|435.76|24
1722364600000|2024-07-30 18:36:40|437.89|435.89|438.05|436.05|438.1|436.1|437.87|435.87|24
1722364610000|2024-07-30 18:36:50|438.06|436.06|438.35|436.35|438.39|436.39|438.04|436.04|17
1722364620000|2024-07-30 18:37:00|438.36|436.36|438.41|436.41|438.44|436.44|438.34|436.34|25
1722364630000|2024-07-30 18:37:10|438.4|436.4|438.36|436.36|438.45|436.45|438.35|436.35|18
1722364640000|2024-07-30 18:37:20|438.37|436.37|438.27|436.27|438.37|436.37|438.22|436.22|21
1722364650000|2024-07-30 18:37:30|438.28|436.28|438.27|436.27|438.31|436.31|438.24|436.24|25
1722364660000|2024-07-30 18:37:40|438.28|436.28|438.18|436.18|438.35|436.35|438.15|436.15|18
1722364670000|2024-07-30 18:37:50|438.19|436.19|438.21|436.21|438.22|436.22|438.17|436.17|14
1722364680000|2024-07-30 18:38:00|438.13|436.13|438.1|436.1|438.19|436.19|438.09|436.09|19
1722364690000|2024-07-30 18:38:10|438.05|436.05|438.2|436.2|438.2|436.2|438.02|436.02|19
1722364700000|2024-07-30 18:38:20|438.17|436.17|438.29|436.29|438.34|436.34|438.16|436.16|23
1722364710000|2024-07-30 18:38:30|438.33|436.33|438.44|436.44|438.46|436.46|438.29|436.29|21
1722364720000|2024-07-30 18:38:40|438.46|436.46|438.33|436.33|438.47|436.47|438.32|436.32|17
1722364730000|2024-07-30 18:38:50|438.34|436.34|438.33|436.33|438.41|436.41|438.31|436.31|19
1722364740000|2024-07-30 18:39:00|438.31|436.31|438.22|436.22|438.34|436.34|438.22|436.22|18
1722364750000|2024-07-30 18:39:10|438.23|436.23|438.23|436.23|438.29|436.29|438.2|436.2|21
1722364760000|2024-07-30 18:39:20|438.28|436.28|438.13|436.13|438.28|436.28|438.12|436.12|19
1722364770000|2024-07-30 18:39:30|438.21|436.21|438.35|436.35|438.35|436.35|438.18|436.18|17
1722364780000|2024-07-30 18:39:40|438.33|436.33|438.65|436.65|438.65|436.65|438.32|436.32|25
1722364790000|2024-07-30 18:39:50|438.63|436.63|438.53|436.53|438.63|436.63|438.52|436.52|17
1722364800000|2024-07-30 18:40:00|438.54|436.54|438.53|436.53|438.58|436.58|438.53|436.53|11
1722364810000|2024-07-30 18:40:10|438.54|436.54|438.63|436.63|438.63|436.63|438.54|436.54|18
1722364820000|2024-07-30 18:40:20|438.61|436.61|438.45|436.45|438.62|436.62|438.45|436.45|15
1722364830000|2024-07-30 18:40:30|438.47|436.47|438.28|436.28|438.47|436.47|438.24|436.24|13
1722364840000|2024-07-30 18:40:40|438.27|436.27|438.4|436.4|438.44|436.44|438.27|436.27|29
1722364850000|2024-07-30 18:40:50|438.37|436.37|438.42|436.42|438.43|436.43|438.32|436.32|22
1722364860000|2024-07-30 18:41:00|438.4|436.4|438.25|436.25|438.46|436.46|438.25|436.25|17
1722364870000|2024-07-30 18:41:10|438.24|436.24|438.12|436.12|438.24|436.24|438.11|436.11|14
1722364880000|2024-07-30 18:41:20|438.16|436.16|438.17|436.17|438.28|436.28|438.14|436.14|22
1722364890000|2024-07-30 18:41:30|438.22|436.22|438.24|436.24|438.27|436.27|438.21|436.21|19
1722364900000|2024-07-30 18:41:40|438.25|436.25|438.14|436.14|438.25|436.25|438.13|436.13|20
1722364910000|2024-07-30 18:41:50|438.13|436.13|438.29|436.29|438.29|436.29|438.12|436.12|19
1722364920000|2024-07-30 18:42:00|438.28|436.28|438.15|436.15|438.28|436.28|438.14|436.14|20
1722364930000|2024-07-30 18:42:10|438.17|436.17|438.33|436.33|438.33|436.33|438.17|436.17|16
1722364940000|2024-07-30 18:42:20|438.34|436.34|438.23|436.23|438.34|436.34|438.23|436.23|16
1722364950000|2024-07-30 18:42:30|438.22|436.22|438.03|436.03|438.22|436.22|438.01|436.01|11
1722364960000|2024-07-30 18:42:40|438.02|436.02|438.04|436.04|438.08|436.08|438.02|436.02|17
1722364970000|2024-07-30 18:42:50|438.05|436.05|438.02|436.02|438.08|436.08|437.95|435.95|20
1722364980000|2024-07-30 18:43:00|437.96|435.96|437.94|435.94|438|436|437.84|435.84|19
1722364990000|2024-07-30 18:43:10|437.93|435.93|437.74|435.74|437.94|435.94|437.72|435.72|16
1722365000000|2024-07-30 18:43:20|437.73|435.73|437.36|435.36|437.73|435.73|437.36|435.36|25
1722365010000|2024-07-30 18:43:30|437.42|435.42|437.44|435.44|437.48|435.48|437.4|435.4|20
1722365020000|2024-07-30 18:43:40|437.46|435.46|437.22|435.22|437.49|435.49|437.21|435.21|23
1722365030000|2024-07-30 18:43:50|437.25|435.25|437.12|435.12|437.26|435.26|437.11|435.11|25
1722365040000|2024-07-30 18:44:00|437.13|435.13|437.12|435.12|437.19|435.19|437.04|435.04|23
1722365050000|2024-07-30 18:44:10|437.14|435.14|437.11|435.11|437.14|435.14|437.05|435.05|24
1722365060000|2024-07-30 18:44:20|437.1|435.1|437.04|435.04|437.1|435.1|436.98|434.98|27
1722365070000|2024-07-30 18:44:30|437.03|435.03|437.05|435.05|437.1|435.1|437.02|435.02|22
1722365080000|2024-07-30 18:44:40|437.04|435.04|437.1|435.1|437.12|435.12|437.03|435.03|15
1722365090000|2024-07-30 18:44:50|437.08|435.08|437.07|435.07|437.12|435.12|437.06|435.06|10
1722365100000|2024-07-30 18:45:00|437.08|435.08|437.08|435.08|437.28|435.28|437.05|435.05|14
1722365110000|2024-07-30 18:45:10|437.07|435.07|436.81|434.81|437.11|435.11|436.81|434.81|23
1722365120000|2024-07-30 18:45:20|436.83|434.83|436.62|434.62|436.83|434.83|436.62|434.62|22
1722365130000|2024-07-30 18:45:30|436.67|434.67|436.65|434.65|436.69|434.69|436.62|434.62|26
1722365140000|2024-07-30 18:45:40|436.64|434.64|436.34|434.34|436.67|434.67|436.34|434.34|26
1722365150000|2024-07-30 18:45:50|436.35|434.35|436.48|434.48|436.54|434.54|436.23|434.23|20
1722365160000|2024-07-30 18:46:00|436.46|434.46|436.43|434.43|436.56|434.56|436.38|434.38|22
1722365170000|2024-07-30 18:46:10|436.42|434.42|436.43|434.43|436.5|434.5|436.34|434.34|22
1722365180000|2024-07-30 18:46:20|436.44|434.44|436.77|434.77|436.77|434.77|436.44|434.44|28
1722365190000|2024-07-30 18:46:30|436.76|434.76|436.7|434.7|436.76|434.76|436.6|434.6|21
1722365200000|2024-07-30 18:46:40|436.71|434.71|436.87|434.87|436.87|434.87|436.64|434.64|26
1722365210000|2024-07-30 18:46:50|436.86|434.86|436.84|434.84|436.93|434.93|436.81|434.81|30
1722365220000|2024-07-30 18:47:00|436.82|434.82|436.55|434.55|436.82|434.82|436.5|434.5|24
1722365230000|2024-07-30 18:47:10|436.54|434.54|436.5|434.5|436.59|434.59|436.49|434.49|28
1722365240000|2024-07-30 18:47:20|436.51|434.51|436.5|434.5|436.52|434.52|436.39|434.39|18
1722365250000|2024-07-30 18:47:30|436.51|434.51|436.8|434.8|436.8|434.8|436.51|434.51|26
1722365260000|2024-07-30 18:47:40|436.79|434.79|436.71|434.71|436.82|434.82|436.69|434.69|25
1722365270000|2024-07-30 18:47:50|436.69|434.69|436.77|434.77|436.79|434.79|436.64|434.64|21
1722365280000|2024-07-30 18:48:00|436.83|434.83|437.16|435.16|437.22|435.22|436.83|434.83|22
1722365290000|2024-07-30 18:48:10|437.15|435.15|437.06|435.06|437.17|435.17|436.98|434.98|30
1722365300000|2024-07-30 18:48:20|437.04|435.04|437.01|435.01|437.09|435.09|436.88|434.88|16
1722365310000|2024-07-30 18:48:30|437.02|435.02|436.8|434.8|437.02|435.02|436.8|434.8|27
1722365320000|2024-07-30 18:48:40|436.79|434.79|436.91|434.91|436.94|434.94|436.78|434.78|22
1722365330000|2024-07-30 18:48:50|436.92|434.92|437.04|435.04|437.11|435.11|436.91|434.91|26
1722365340000|2024-07-30 18:49:00|437.08|435.08|437.2|435.2|437.25|435.25|437.03|435.03|25
1722365350000|2024-07-30 18:49:10|437.17|435.17|437.09|435.09|437.2|435.2|437.02|435.02|21
1722365360000|2024-07-30 18:49:20|437.1|435.1|437.04|435.04|437.1|435.1|436.97|434.97|21
1722365370000|2024-07-30 18:49:30|437.05|435.05|437.09|435.09|437.13|435.13|437.04|435.04|14
1722365380000|2024-07-30 18:49:40|437.08|435.08|437.18|435.18|437.2|435.2|437.07|435.07|21
1722365390000|2024-07-30 18:49:50|437.17|435.17|437.17|435.17|437.21|435.21|437.15|435.15|13
1722365400000|2024-07-30 18:50:00|437.18|435.18|437.55|435.55|437.61|435.61|437.13|435.13|22
1722365410000|2024-07-30 18:50:10|437.61|435.61|437.45|435.45|437.63|435.63|437.45|435.45|20
1722365420000|2024-07-30 18:50:20|437.39|435.39|437.41|435.41|437.48|435.48|437.39|435.39|18
1722365430000|2024-07-30 18:50:30|437.4|435.4|437.45|435.45|437.52|435.52|437.4|435.4|18
1722365440000|2024-07-30 18:50:40|437.43|435.43|437.82|435.82|437.82|435.82|437.42|435.42|23
1722365450000|2024-07-30 18:50:50|437.85|435.85|437.96|435.96|437.97|435.97|437.85|435.85|14
1722365460000|2024-07-30 18:51:00|437.93|435.93|438.09|436.09|438.09|436.09|437.92|435.92|19
1722365470000|2024-07-30 18:51:10|438.13|436.13|438.16|436.16|438.27|436.27|438.13|436.13|19
1722365480000|2024-07-30 18:51:20|438.17|436.17|438.04|436.04|438.17|436.17|437.99|435.99|25
1722365490000|2024-07-30 18:51:30|438.06|436.06|438.28|436.28|438.32|436.32|438.04|436.04|22
1722365500000|2024-07-30 18:51:40|438.27|436.27|438.6|436.6|438.6|436.6|438.27|436.27|16
1722365510000|2024-07-30 18:51:50|438.61|436.61|438.47|436.47|438.68|436.68|438.47|436.47|19
1722365520000|2024-07-30 18:52:00|438.43|436.43|438.19|436.19|438.46|436.46|438.19|436.19|25
1722365530000|2024-07-30 18:52:10|438.2|436.2|438.07|436.07|438.2|436.2|438.03|436.03|25
1722365540000|2024-07-30 18:52:20|438.03|436.03|437.8|435.8|438.03|436.03|437.8|435.8|24
1722365550000|2024-07-30 18:52:30|437.78|435.78|437.81|435.81|437.85|435.85|437.77|435.77|19
1722365560000|2024-07-30 18:52:40|437.82|435.82|437.83|435.83|437.87|435.87|437.79|435.79|20
1722365570000|2024-07-30 18:52:50|437.82|435.82|437.88|435.88|437.99|435.99|437.82|435.82|25
1722365580000|2024-07-30 18:53:00|437.86|435.86|437.85|435.85|438.01|436.01|437.8|435.8|25
1722365590000|2024-07-30 18:53:10|437.84|435.84|437.76|435.76|437.84|435.84|437.76|435.76|14
1722365600000|2024-07-30 18:53:20|437.74|435.74|437.72|435.72|437.82|435.82|437.64|435.64|27
1722365610000|2024-07-30 18:53:30|437.73|435.73|437.83|435.83|437.88|435.88|437.73|435.73|17
1722365620000|2024-07-30 18:53:40|437.86|435.86|437.69|435.69|437.89|435.89|437.69|435.69|17
1722365630000|2024-07-30 18:53:50|437.7|435.7|437.76|435.76|437.8|435.8|437.68|435.68|20
1722365640000|2024-07-30 18:54:00|437.8|435.8|437.93|435.93|437.97|435.97|437.79|435.79|19
1722365650000|2024-07-30 18:54:10|437.91|435.91|437.96|435.96|437.96|435.96|437.89|435.89|22
1722365660000|2024-07-30 18:54:20|437.95|435.95|437.7|435.7|438|436|437.69|435.69|21
1722365670000|2024-07-30 18:54:30|437.69|435.69|437.71|435.71|437.81|435.81|437.69|435.69|17
1722365680000|2024-07-30 18:54:40|437.73|435.73|437.75|435.75|437.8|435.8|437.7|435.7|26
1722365690000|2024-07-30 18:54:50|437.7|435.7|437.7|435.7|437.72|435.72|437.65|435.65|24
1722365700000|2024-07-30 18:55:00|437.68|435.68|437.75|435.75|437.85|435.85|437.68|435.68|24
1722365710000|2024-07-30 18:55:10|437.74|435.74|437.7|435.7|437.82|435.82|437.69|435.69|26
1722365720000|2024-07-30 18:55:20|437.65|435.65|437.54|435.54|437.66|435.66|437.47|435.47|24
1722365730000|2024-07-30 18:55:30|437.49|435.49|437.69|435.69|437.69|435.69|437.49|435.49|20
1722365740000|2024-07-30 18:55:40|437.7|435.7|437.83|435.83|437.83|435.83|437.7|435.7|15
1722365750000|2024-07-30 18:55:50|437.81|435.81|437.81|435.81|437.84|435.84|437.78|435.78|14
1722365760000|2024-07-30 18:56:00|437.8|435.8|437.79|435.79|437.81|435.81|437.69|435.69|22
1722365770000|2024-07-30 18:56:10|437.8|435.8|437.57|435.57|437.8|435.8|437.57|435.57|20
1722365780000|2024-07-30 18:56:20|437.58|435.58|437.58|435.58|437.72|435.72|437.58|435.58|21
1722365790000|2024-07-30 18:56:30|437.57|435.57|437.53|435.53|437.61|435.61|437.5|435.5|24
1722365800000|2024-07-30 18:56:40|437.56|435.56|437.69|435.69|437.71|435.71|437.56|435.56|24
1722365810000|2024-07-30 18:56:50|437.7|435.7|437.77|435.77|437.77|435.77|437.67|435.67|22
1722365820000|2024-07-30 18:57:00|437.74|435.74|437.65|435.65|437.78|435.78|437.65|435.65|27
1722365830000|2024-07-30 18:57:10|437.61|435.61|437.65|435.65|437.73|435.73|437.57|435.57|20
1722365840000|2024-07-30 18:57:20|437.62|435.62|437.6|435.6|437.66|435.66|437.58|435.58|20
1722365850000|2024-07-30 18:57:30|437.59|435.59|437.55|435.55|437.61|435.61|437.53|435.53|18
1722365860000|2024-07-30 18:57:40|437.56|435.56|437.65|435.65|437.65|435.65|437.53|435.53|16
1722365870000|2024-07-30 18:57:50|437.68|435.68|437.65|435.65|437.68|435.68|437.63|435.63|23
1722365880000|2024-07-30 18:58:00|437.66|435.66|437.68|435.68|437.74|435.74|437.65|435.65|13
1722365890000|2024-07-30 18:58:10|437.69|435.69|437.74|435.74|437.81|435.81|437.68|435.68|12
1722365900000|2024-07-30 18:58:20|437.73|435.73|437.86|435.86|437.87|435.87|437.73|435.73|15
1722365910000|2024-07-30 18:58:30|437.82|435.82|437.83|435.83|437.85|435.85|437.82|435.82|8
1722365920000|2024-07-30 18:58:40|437.79|435.79|437.79|435.79|437.81|435.81|437.79|435.79|5
1722365930000|2024-07-30 18:58:50|437.8|435.8|437.89|435.89|437.89|435.89|437.8|435.8|10
1722365940000|2024-07-30 18:59:00|437.87|435.87|437.85|435.85|437.89|435.89|437.85|435.85|9
1722365950000|2024-07-30 18:59:10|437.86|435.86|437.89|435.89|437.92|435.92|437.84|435.84|13
1722365960000|2024-07-30 18:59:20|437.88|435.88|437.99|435.99|438.04|436.04|437.87|435.87|16
1722365970000|2024-07-30 18:59:30|438|436|438.03|436.03|438.04|436.04|437.99|435.99|13
1722365980000|2024-07-30 18:59:40|438.06|436.06|438.03|436.03|438.07|436.07|438.03|436.03|6
1722365990000|2024-07-30 18:59:50|438.05|436.05|438|436|438.05|436.05|438|436|7
1722366000000|2024-07-30 19:00:00|437.99|435.99|437.82|435.82|437.99|435.99|437.82|435.82|15
1722366010000|2024-07-30 19:00:10|437.83|435.83|437.93|435.93|437.97|435.97|437.78|435.78|16
1722366020000|2024-07-30 19:00:20|437.91|435.91|437.92|435.92|438.02|436.02|437.91|435.91|18
1722366030000|2024-07-30 19:00:30|437.93|435.93|438.04|436.04|438.06|436.06|437.9|435.9|21
1722366040000|2024-07-30 19:00:40|437.99|435.99|438.03|436.03|438.03|436.03|437.94|435.94|16
1722366050000|2024-07-30 19:00:50|438.02|436.02|438|436|438.02|436.02|437.88|435.88|19
1722366060000|2024-07-30 19:01:00|437.97|435.97|437.75|435.75|437.98|435.98|437.7|435.7|20
1722366070000|2024-07-30 19:01:10|437.74|435.74|437.39|435.39|437.74|435.74|437.39|435.39|24
1722366080000|2024-07-30 19:01:20|437.41|435.41|437.39|435.39|437.41|435.41|437.37|435.37|10
1722366090000|2024-07-30 19:01:30|437.38|435.38|437.15|435.15|437.38|435.38|437.09|435.09|16
1722366100000|2024-07-30 19:01:40|437.14|435.14|437.05|435.05|437.17|435.17|437.02|435.02|18
1722366110000|2024-07-30 19:01:50|437.04|435.04|437.03|435.03|437.07|435.07|437.02|435.02|21
1722366120000|2024-07-30 19:02:00|437.04|435.04|437.21|435.21|437.29|435.29|437.01|435.01|33
1722366130000|2024-07-30 19:02:10|437.27|435.27|437.53|435.53|437.53|435.53|437.24|435.24|17
1722366140000|2024-07-30 19:02:20|437.52|435.52|437.44|435.44|437.58|435.58|437.31|435.31|23
1722366150000|2024-07-30 19:02:30|437.46|435.46|437.58|435.58|437.58|435.58|437.46|435.46|12
1722366160000|2024-07-30 19:02:40|437.59|435.59|437.65|435.65|437.65|435.65|437.58|435.58|7
1722366170000|2024-07-30 19:02:50|437.62|435.62|437.64|435.64|437.64|435.64|437.62|435.62|3
1722366180000|2024-07-30 19:03:00|437.63|435.63|437.56|435.56|437.66|435.66|437.56|435.56|6
1722366190000|2024-07-30 19:03:10|437.54|435.54|437.62|435.62|437.62|435.62|437.49|435.49|12
1722366200000|2024-07-30 19:03:20|437.65|435.65|437.66|435.66|437.71|435.71|437.59|435.59|9
1722366210000|2024-07-30 19:03:30|437.69|435.69|437.8|435.8|437.8|435.8|437.68|435.68|8
1722366220000|2024-07-30 19:03:40|437.87|435.87|437.85|435.85|437.87|435.87|437.82|435.82|5
1722366230000|2024-07-30 19:03:50|437.84|435.84|437.82|435.82|437.92|435.92|437.82|435.82|4
1722366240000|2024-07-30 19:04:00|437.72|435.72|437.74|435.74|437.74|435.74|437.72|435.72|7
1722366250000|2024-07-30 19:04:10|437.72|435.72|437.74|435.74|437.74|435.74|437.72|435.72|5
1722366260000|2024-07-30 19:04:20|437.72|435.72|437.65|435.65|437.72|435.72|437.64|435.64|4
1722366270000|2024-07-30 19:04:30|437.67|435.67|437.7|435.7|437.7|435.7|437.63|435.63|10
1722366280000|2024-07-30 19:04:40|437.67|435.67|437.55|435.55|437.67|435.67|437.54|435.54|11
1722366290000|2024-07-30 19:04:50|437.54|435.54|437.37|435.37|437.59|435.59|437.36|435.36|13
1722366300000|2024-07-30 19:05:00|437.38|435.38|437.17|435.17|437.4|435.4|437.17|435.17|25
1722366310000|2024-07-30 19:05:10|437.18|435.18|437.04|435.04|437.19|435.19|436.99|434.99|25
1722366320000|2024-07-30 19:05:20|437.03|435.03|436.48|434.48|437.03|435.03|436.48|434.48|34
1722366330000|2024-07-30 19:05:30|436.49|434.49|436.78|434.78|436.78|434.78|436.49|434.49|19
1722366340000|2024-07-30 19:05:40|436.71|434.71|436.6|434.6|436.71|434.71|436.55|434.55|16
1722366350000|2024-07-30 19:05:50|436.61|434.61|436.8|434.8|436.84|434.84|436.61|434.61|19
1722366360000|2024-07-30 19:06:00|436.78|434.78|436.83|434.83|436.89|434.89|436.76|434.76|21
1722366370000|2024-07-30 19:06:10|436.79|434.79|436.77|434.77|436.81|434.81|436.74|434.74|15
1722366380000|2024-07-30 19:06:20|436.79|434.79|436.94|434.94|436.95|434.95|436.79|434.79|12
1722366390000|2024-07-30 19:06:30|436.95|434.95|436.95|434.95|437|435|436.95|434.95|6
1722366400000|2024-07-30 19:06:40|436.89|434.89|436.8|434.8|436.9|434.9|436.8|434.8|10
1722366410000|2024-07-30 19:06:50|436.81|434.81|436.95|434.95|436.95|434.95|436.81|434.81|9
1722366420000|2024-07-30 19:07:00|436.96|434.96|436.64|434.64|436.96|434.96|436.64|434.64|22
1722366430000|2024-07-30 19:07:10|436.68|434.68|436.68|434.68|436.68|434.68|436.56|434.56|23
1722366440000|2024-07-30 19:07:20|436.7|434.7|436.88|434.88|436.9|434.9|436.66|434.66|31
1722366450000|2024-07-30 19:07:30|436.75|434.75|437|435|437|435|436.75|434.75|24
1722366460000|2024-07-30 19:07:40|436.99|434.99|437.07|435.07|437.09|435.09|436.99|434.99|18
1722366470000|2024-07-30 19:07:50|437.08|435.08|437.29|435.29|437.3|435.3|437.08|435.08|9
1722366480000|2024-07-30 19:08:00|437.3|435.3|437.47|435.47|437.47|435.47|437.26|435.26|15
1722366490000|2024-07-30 19:08:10|437.46|435.46|437.45|435.45|437.47|435.47|437.41|435.41|21
1722366500000|2024-07-30 19:08:20|437.44|435.44|437.55|435.55|437.56|435.56|437.44|435.44|15
1722366510000|2024-07-30 19:08:30|437.61|435.61|437.64|435.64|437.66|435.66|437.54|435.54|27
1722366520000|2024-07-30 19:08:40|437.65|435.65|437.52|435.52|437.68|435.68|437.51|435.51|23
1722366530000|2024-07-30 19:08:50|437.54|435.54|437.54|435.54|437.59|435.59|437.51|435.51|16
1722366540000|2024-07-30 19:09:00|437.53|435.53|437.56|435.56|437.58|435.58|437.47|435.47|22
1722366550000|2024-07-30 19:09:10|437.54|435.54|437.27|435.27|437.54|435.54|437.2|435.2|21
1722366560000|2024-07-30 19:09:20|437.25|435.25|437.17|435.17|437.29|435.29|437.07|435.07|27
1722366570000|2024-07-30 19:09:30|437.18|435.18|437.04|435.04|437.18|435.18|436.96|434.96|19
1722366580000|2024-07-30 19:09:40|437.01|435.01|437.09|435.09|437.13|435.13|437.01|435.01|21
1722366590000|2024-07-30 19:09:50|437.08|435.08|437.17|435.17|437.18|435.18|437.05|435.05|26
1722366600000|2024-07-30 19:10:00|437.16|435.16|436.97|434.97|437.22|435.22|436.97|434.97|21
1722366610000|2024-07-30 19:10:10|436.94|434.94|436.68|434.68|436.96|434.96|436.6|434.6|23
1722366620000|2024-07-30 19:10:20|436.71|434.71|436.82|434.82|436.9|434.9|436.68|434.68|21
1722366630000|2024-07-30 19:10:30|436.9|434.9|436.98|434.98|436.98|434.98|436.84|434.84|23
1722366640000|2024-07-30 19:10:40|437.01|435.01|437|435|437.01|435.01|436.86|434.86|11
1722366650000|2024-07-30 19:10:50|436.86|434.86|436.91|434.91|436.98|434.98|436.77|434.77|14
1722366660000|2024-07-30 19:11:00|436.94|434.94|436.9|434.9|437.02|435.02|436.8|434.8|18
1722366670000|2024-07-30 19:11:10|436.94|434.94|436.73|434.73|436.94|434.94|436.73|434.73|11
1722366680000|2024-07-30 19:11:20|436.75|434.75|436.76|434.76|436.79|434.79|436.7|434.7|25
1722366690000|2024-07-30 19:11:30|436.7|434.7|436.37|434.37|436.7|434.7|436.37|434.37|24
1722366700000|2024-07-30 19:11:40|436.36|434.36|436.09|434.09|436.36|434.36|435.93|433.93|34
1722366710000|2024-07-30 19:11:50|436.12|434.12|436.31|434.31|436.38|434.38|436.12|434.12|31
1722366720000|2024-07-30 19:12:00|436.36|434.36|436.44|434.44|436.47|434.47|436.31|434.31|30
1722366730000|2024-07-30 19:12:10|436.45|434.45|436.64|434.64|436.67|434.67|436.45|434.45|20
1722366740000|2024-07-30 19:12:20|436.63|434.63|436.32|434.32|436.63|434.63|436.32|434.32|25
1722366750000|2024-07-30 19:12:30|436.31|434.31|436.16|434.16|436.31|434.31|436.1|434.1|23
1722366760000|2024-07-30 19:12:40|436.18|434.18|436.2|434.2|436.24|434.24|436.11|434.11|24
1722366770000|2024-07-30 19:12:50|436.17|434.17|436.17|434.17|436.3|434.3|436.15|434.15|28
1722366780000|2024-07-30 19:13:00|436.16|434.16|435.77|433.77|436.17|434.17|435.74|433.74|30
1722366790000|2024-07-30 19:13:10|435.78|433.78|435.41|433.41|435.78|433.78|435.41|433.41|29
1722366800000|2024-07-30 19:13:20|435.38|433.38|435.18|433.18|435.48|433.48|435.03|433.03|29
1722366810000|2024-07-30 19:13:30|435.14|433.14|434.77|432.77|435.22|433.22|434.72|432.72|33
1722366820000|2024-07-30 19:13:40|434.78|432.78|434.87|432.87|434.93|432.93|434.74|432.74|32
1722366830000|2024-07-30 19:13:50|434.91|432.91|434.64|432.64|434.91|432.91|434.62|432.62|25
1722366840000|2024-07-30 19:14:00|434.66|432.66|434.84|432.84|434.91|432.91|434.66|432.66|28
1722366850000|2024-07-30 19:14:10|434.82|432.82|434.8|432.8|434.88|432.88|434.8|432.8|21
1722366860000|2024-07-30 19:14:20|434.82|432.82|434.89|432.89|434.9|432.9|434.81|432.81|24
1722366870000|2024-07-30 19:14:30|434.92|432.92|434.8|432.8|434.92|432.92|434.79|432.79|26
1722366880000|2024-07-30 19:14:40|434.79|432.79|434.67|432.67|434.9|432.9|434.67|432.67|23
1722366890000|2024-07-30 19:14:50|434.7|432.7|434.78|432.78|434.79|432.79|434.65|432.65|19
1722366900000|2024-07-30 19:15:00|434.79|432.79|434.89|432.89|434.91|432.91|434.76|432.76|23
1722366910000|2024-07-30 19:15:10|434.88|432.88|434.79|432.79|434.89|432.89|434.79|432.79|25
1722366920000|2024-07-30 19:15:20|434.78|432.78|434.82|432.82|434.91|432.91|434.78|432.78|21
1722366930000|2024-07-30 19:15:30|434.84|432.84|434.75|432.75|434.9|432.9|434.69|432.69|31
1722366940000|2024-07-30 19:15:40|434.81|432.81|434.6|432.6|434.96|432.96|434.59|432.59|26
1722366950000|2024-07-30 19:15:50|434.65|432.65|434.73|432.73|434.81|432.81|434.64|432.64|16
1722366960000|2024-07-30 19:16:00|434.71|432.71|435.33|433.33|435.37|433.37|434.62|432.62|23
1722366970000|2024-07-30 19:16:10|435.35|433.35|435.73|433.73|435.73|433.73|435.33|433.33|7
1722366980000|2024-07-30 19:16:20|435.76|433.76|435.97|433.97|435.97|433.97|435.76|433.76|5
1722366990000|2024-07-30 19:16:30|435.96|433.96|436.14|434.14|436.14|434.14|435.96|433.96|10
1722367000000|2024-07-30 19:16:40|436.13|434.13|436.08|434.08|436.13|434.13|436.04|434.04|5
1722367010000|2024-07-30 19:16:50|436.12|434.12|436.52|434.52|436.52|434.52|436.12|434.12|13
1722367020000|2024-07-30 19:17:00|436.53|434.53|436.47|434.47|436.57|434.57|436.45|434.45|11
1722367030000|2024-07-30 19:17:10|436.48|434.48|436.12|434.12|436.48|434.48|436.09|434.09|20
1722367040000|2024-07-30 19:17:20|436.13|434.13|436.08|434.08|436.26|434.26|436.08|434.08|21
1722367050000|2024-07-30 19:17:30|436.12|434.12|435.91|433.91|436.12|434.12|435.79|433.79|31
1722367060000|2024-07-30 19:17:40|435.9|433.9|435.9|433.9|435.95|433.95|435.66|433.66|32
1722367070000|2024-07-30 19:17:50|435.89|433.89|435.79|433.79|435.89|433.89|435.78|433.78|15
1722367080000|2024-07-30 19:18:00|435.8|433.8|435.92|433.92|436.03|434.03|435.74|433.74|25
1722367090000|2024-07-30 19:18:10|435.95|433.95|436.2|434.2|436.21|434.21|435.95|433.95|20
1722367100000|2024-07-30 19:18:20|436.21|434.21|436.32|434.32|436.34|434.34|436.21|434.21|16
1722367110000|2024-07-30 19:18:30|436.3|434.3|436.33|434.33|436.59|434.59|436.3|434.3|16
1722367120000|2024-07-30 19:18:40|436.31|434.31|436.32|434.32|436.35|434.35|436.11|434.11|26
1722367130000|2024-07-30 19:18:50|436.3|434.3|436.25|434.25|436.31|434.31|436.11|434.11|21
1722367140000|2024-07-30 19:19:00|436.22|434.22|436.33|434.33|436.33|434.33|436.15|434.15|27
1722367150000|2024-07-30 19:19:10|436.34|434.34|436.27|434.27|436.34|434.34|436.21|434.21|25
1722367160000|2024-07-30 19:19:20|436.26|434.26|436.22|434.22|436.32|434.32|436.22|434.22|13
1722367170000|2024-07-30 19:19:30|436.18|434.18|436.05|434.05|436.22|434.22|436.05|434.05|18
1722367180000|2024-07-30 19:19:40|436.06|434.06|436.08|434.08|436.12|434.12|436.05|434.05|16
1722367190000|2024-07-30 19:19:50|436.05|434.05|436.06|434.06|436.08|434.08|436.05|434.05|11
1722367200000|2024-07-30 19:20:00|436.05|434.05|436.26|434.26|436.26|434.26|436.05|434.05|25
1722367210000|2024-07-30 19:20:10|436.19|434.19|436.05|434.05|436.24|434.24|436.05|434.05|16
1722367220000|2024-07-30 19:20:20|436.08|434.08|436.05|434.05|436.1|434.1|436.05|434.05|8
1722367230000|2024-07-30 19:20:30|436.06|434.06|436.15|434.15|436.15|434.15|436.06|434.06|17
1722367240000|2024-07-30 19:20:40|436.18|434.18|436.35|434.35|436.35|434.35|436.18|434.18|7
1722367260000|2024-07-30 19:21:00|436.37|434.37|436.44|434.44|436.46|434.46|436.35|434.35|14
1722367270000|2024-07-30 19:21:10|436.43|434.43|436.43|434.43|436.47|434.47|436.43|434.43|7
1722367280000|2024-07-30 19:21:20|436.46|434.46|436.48|434.48|436.59|434.59|436.43|434.43|7
1722367290000|2024-07-30 19:21:30|436.36|434.36|436.26|434.26|436.52|434.52|436.23|434.23|23
1722367300000|2024-07-30 19:21:40|436.32|434.32|436.38|434.38|436.51|434.51|436.32|434.32|19
1722367310000|2024-07-30 19:21:50|436.37|434.37|436.31|434.31|436.42|434.42|436.28|434.28|26
1722367320000|2024-07-30 19:22:00|436.32|434.32|436.57|434.57|436.57|434.57|436.31|434.31|20
1722367330000|2024-07-30 19:22:10|436.53|434.53|436.33|434.33|436.54|434.54|436.31|434.31|15
1722367340000|2024-07-30 19:22:20|436.22|434.22|436.11|434.11|436.23|434.23|436.06|434.06|22
1722367350000|2024-07-30 19:22:30|436.1|434.1|436.05|434.05|436.12|434.12|436.05|434.05|10
1722367360000|2024-07-30 19:22:40|436.07|434.07|436.24|434.24|436.24|434.24|436.07|434.07|14
1722367370000|2024-07-30 19:22:50|436.25|434.25|436.25|434.25|436.27|434.27|436.2|434.2|10
1722367380000|2024-07-30 19:23:00|436.26|434.26|436.36|434.36|436.36|434.36|436.26|434.26|9
1722367390000|2024-07-30 19:23:10|436.41|434.41|436.44|434.44|436.5|434.5|436.41|434.41|13
1722367400000|2024-07-30 19:23:20|436.46|434.46|436.73|434.73|436.73|434.73|436.44|434.44|17
1722367410000|2024-07-30 19:23:30|436.75|434.75|437.8|435.8|437.8|435.8|436.75|434.75|19
1722367420000|2024-07-30 19:23:40|437.82|435.82|437.91|435.91|437.91|435.91|437.82|435.82|7
1722367430000|2024-07-30 19:23:50|437.88|435.88|437.88|435.88|437.89|435.89|437.88|435.88|3
1722367440000|2024-07-30 19:24:00|437.89|435.89|437.73|435.73|437.91|435.91|437.69|435.69|19
1722367450000|2024-07-30 19:24:10|437.74|435.74|437.82|435.82|437.88|435.88|437.7|435.7|22
1722367460000|2024-07-30 19:24:20|437.83|435.83|437.73|435.73|437.83|435.83|437.67|435.67|27
1722367470000|2024-07-30 19:24:30|437.71|435.71|437.74|435.74|437.93|435.93|437.71|435.71|17
1722367480000|2024-07-30 19:24:40|437.76|435.76|437.52|435.52|437.77|435.77|437.52|435.52|18
1722367490000|2024-07-30 19:24:50|437.51|435.51|437.47|435.47|437.52|435.52|437.34|435.34|22
1722367500000|2024-07-30 19:25:00|437.48|435.48|437.39|435.39|437.48|435.48|437.27|435.27|24
1722367510000|2024-07-30 19:25:10|437.4|435.4|437.23|435.23|437.42|435.42|437.2|435.2|24
1722367520000|2024-07-30 19:25:20|437.09|435.09|436.89|434.89|437.11|435.11|436.89|434.89|27
1722367530000|2024-07-30 19:25:30|436.86|434.86|437.01|435.01|437.03|435.03|436.82|434.82|24
1722367540000|2024-07-30 19:25:40|437|435|436.7|434.7|437.02|435.02|436.7|434.7|19
1722367550000|2024-07-30 19:25:50|436.71|434.71|436.65|434.65|436.76|434.76|436.64|434.64|22
1722367560000|2024-07-30 19:26:00|436.67|434.67|436.63|434.63|436.72|434.72|436.51|434.51|26
1722367570000|2024-07-30 19:26:10|436.59|434.59|436.32|434.32|436.59|434.59|436.2|434.2|26
1722367580000|2024-07-30 19:26:20|436.34|434.34|436.41|434.41|436.49|434.49|436.29|434.29|16
1722367590000|2024-07-30 19:26:30|436.43|434.43|436.09|434.09|436.43|434.43|436.05|434.05|24
1722367600000|2024-07-30 19:26:40|436.08|434.08|436.02|434.02|436.08|434.08|436.02|434.02|5
1722367610000|2024-07-30 19:26:50|436.01|434.01|435.23|433.23|436.01|434.01|435.23|433.23|22
1722367620000|2024-07-30 19:27:00|435.21|433.21|434.94|432.94|435.21|433.21|434.83|432.83|27
1722367630000|2024-07-30 19:27:10|434.98|432.98|435.17|433.17|435.17|433.17|434.94|432.94|32
1722367640000|2024-07-30 19:27:20|435.16|433.16|434.88|432.88|435.16|433.16|434.82|432.82|28
1722367650000|2024-07-30 19:27:30|434.87|432.87|434.96|432.96|435|433|434.87|432.87|29
1722367660000|2024-07-30 19:27:40|434.95|432.95|434.95|432.95|435.16|433.16|434.94|432.94|26
1722367670000|2024-07-30 19:27:50|434.93|432.93|434.91|432.91|434.93|432.93|434.72|432.72|25
1722367680000|2024-07-30 19:28:00|434.9|432.9|435.2|433.2|435.2|433.2|434.8|432.8|29
1722367690000|2024-07-30 19:28:10|435.19|433.19|435.3|433.3|435.33|433.33|435.15|433.15|31
1722367700000|2024-07-30 19:28:20|435.28|433.28|435.45|433.45|435.45|433.45|435.24|433.24|23
1722367710000|2024-07-30 19:28:30|435.41|433.41|435.28|433.28|435.41|433.41|435.22|433.22|25
1722367720000|2024-07-30 19:28:40|435.26|433.26|434.97|432.97|435.28|433.28|434.92|432.92|28
1722367730000|2024-07-30 19:28:50|434.94|432.94|435.04|433.04|435.09|433.09|434.94|432.94|16
1722367740000|2024-07-30 19:29:00|435.08|433.08|435.36|433.36|435.36|433.36|435.08|433.08|24
1722367750000|2024-07-30 19:29:10|435.34|433.34|435.13|433.13|435.34|433.34|435.09|433.09|28
1722367760000|2024-07-30 19:29:20|435.1|433.1|435.43|433.43|435.43|433.43|435.06|433.06|25
1722367770000|2024-07-30 19:29:30|435.45|433.45|435.73|433.73|435.87|433.87|435.45|433.45|23
1722367780000|2024-07-30 19:29:40|435.72|433.72|435.78|433.78|435.92|433.92|435.71|433.71|27
1722367790000|2024-07-30 19:29:50|435.77|433.77|435.82|433.82|435.9|433.9|435.76|433.76|24
1722367800000|2024-07-30 19:30:00|435.83|433.83|435.85|433.85|435.85|433.85|435.66|433.66|26
1722367810000|2024-07-30 19:30:10|435.9|433.9|435.47|433.47|435.9|433.9|435.47|433.47|26
1722367820000|2024-07-30 19:30:20|435.39|433.39|435.38|433.38|435.39|433.39|435.22|433.22|18
1722367830000|2024-07-30 19:30:30|435.39|433.39|435.98|433.98|435.98|433.98|435.37|433.37|22
1722367840000|2024-07-30 19:30:40|435.99|433.99|436.21|434.21|436.25|434.25|435.99|433.99|11
1722367850000|2024-07-30 19:30:50|436.23|434.23|436.7|434.7|436.7|434.7|436.21|434.21|11
1722367860000|2024-07-30 19:31:00|436.71|434.71|436.46|434.46|436.71|434.71|436.46|434.46|14
1722367870000|2024-07-30 19:31:10|436.43|434.43|436.09|434.09|436.43|434.43|436.09|434.09|13
1722367880000|2024-07-30 19:31:20|436|434|435.82|433.82|436|434|435.82|433.82|5
1722367890000|2024-07-30 19:31:30|435.78|433.78|435.76|433.76|435.79|433.79|435.74|433.74|21
1722367900000|2024-07-30 19:31:40|435.77|433.77|436.13|434.13|436.13|434.13|435.77|433.77|18
1722367910000|2024-07-30 19:31:50|436.14|434.14|436.34|434.34|436.34|434.34|436.14|434.14|16
1722367920000|2024-07-30 19:32:00|436.35|434.35|436.57|434.57|436.57|434.57|436.35|434.35|25
1722367930000|2024-07-30 19:32:10|436.58|434.58|436.48|434.48|436.61|434.61|436.41|434.41|24
1722367940000|2024-07-30 19:32:20|436.47|434.47|436.59|434.59|436.59|434.59|436.46|434.46|23
1722367950000|2024-07-30 19:32:30|436.56|434.56|436.51|434.51|436.58|434.58|436.35|434.35|23
1722367960000|2024-07-30 19:32:40|436.48|434.48|436.68|434.68|436.68|434.68|436.44|434.44|19
1722367970000|2024-07-30 19:32:50|436.65|434.65|436.68|434.68|436.68|434.68|436.65|434.65|3
1722367980000|2024-07-30 19:33:00|436.7|434.7|436.55|434.55|436.7|434.7|436.55|434.55|5
1722367990000|2024-07-30 19:33:10|436.51|434.51|436.49|434.49|436.56|434.56|436.44|434.44|15
1722368000000|2024-07-30 19:33:20|436.48|434.48|436.35|434.35|436.51|434.51|436.33|434.33|12
1722368010000|2024-07-30 19:33:30|436.38|434.38|436.21|434.21|436.38|434.38|436.1|434.1|24
1722368020000|2024-07-30 19:33:40|436.23|434.23|436.25|434.25|436.27|434.27|436.17|434.17|27
1722368030000|2024-07-30 19:33:50|436.24|434.24|436.49|434.49|436.52|434.52|436.24|434.24|22
1722368040000|2024-07-30 19:34:00|436.43|434.43|436.4|434.4|436.45|434.45|436.37|434.37|19
1722368050000|2024-07-30 19:34:10|436.33|434.33|436.59|434.59|436.59|434.59|436.33|434.33|15
1722368060000|2024-07-30 19:34:20|436.6|434.6|436.67|434.67|436.67|434.67|436.6|434.6|6
1722368070000|2024-07-30 19:34:30|436.7|434.7|436.67|434.67|436.7|434.7|436.61|434.61|10
1722368080000|2024-07-30 19:34:40|436.64|434.64|436.66|434.66|436.66|434.66|436.61|434.61|4
1722368090000|2024-07-30 19:34:50|436.63|434.63|436.61|434.61|436.63|434.63|436.61|434.61|2
1722368100000|2024-07-30 19:35:00|436.64|434.64|436.64|434.64|436.64|434.64|436.64|434.64|1
1722368110000|2024-07-30 19:35:10|436.5|434.5|436.35|434.35|436.5|434.5|436.23|434.23|22
1722368120000|2024-07-30 19:35:20|436.33|434.33|436.47|434.47|436.55|434.55|436.3|434.3|18
1722368130000|2024-07-30 19:35:30|436.4|434.4|436.35|434.35|436.4|434.4|436.26|434.26|26
1722368140000|2024-07-30 19:35:40|436.37|434.37|436.62|434.62|436.62|434.62|436.37|434.37|20
1722368150000|2024-07-30 19:35:50|436.61|434.61|436.57|434.57|436.62|434.62|436.51|434.51|21
1722368160000|2024-07-30 19:36:00|436.56|434.56|436.63|434.63|436.63|434.63|436.56|434.56|10
1722368170000|2024-07-30 19:36:10|436.61|434.61|436.6|434.6|436.66|434.66|436.57|434.57|13
1722368180000|2024-07-30 19:36:20|436.59|434.59|436.64|434.64|436.64|434.64|436.58|434.58|14
1722368190000|2024-07-30 19:36:30|436.65|434.65|436.69|434.69|436.71|434.71|436.64|434.64|6
1722368200000|2024-07-30 19:36:40|436.72|434.72|436.9|434.9|436.9|434.9|436.64|434.64|14
1722368210000|2024-07-30 19:36:50|436.92|434.92|436.9|434.9|436.98|434.98|436.9|434.9|7
1722368220000|2024-07-30 19:37:00|436.91|434.91|437.08|435.08|437.12|435.12|436.91|434.91|18
1722368230000|2024-07-30 19:37:10|437.09|435.09|437.01|435.01|437.09|435.09|436.96|434.96|7
1722368240000|2024-07-30 19:37:20|437.04|435.04|437.07|435.07|437.08|435.08|436.98|434.98|9
1722368250000|2024-07-30 19:37:30|437.01|435.01|437.03|435.03|437.13|435.13|436.97|434.97|27
1722368260000|2024-07-30 19:37:40|437.1|435.1|437.02|435.02|437.1|435.1|437|435|16
1722368270000|2024-07-30 19:37:50|437.03|435.03|436.74|434.74|437.03|435.03|436.7|434.7|13
1722368280000|2024-07-30 19:38:00|436.75|434.75|436.59|434.59|436.75|434.75|436.52|434.52|16
1722368290000|2024-07-30 19:38:10|436.6|434.6|436.57|434.57|436.67|434.67|436.48|434.48|22
1722368300000|2024-07-30 19:38:20|436.58|434.58|436.78|434.78|436.79|434.79|436.58|434.58|23
1722368310000|2024-07-30 19:38:30|436.8|434.8|436.79|434.79|436.81|434.81|436.74|434.74|20
1722368320000|2024-07-30 19:38:40|436.8|434.8|436.98|434.98|437.01|435.01|436.8|434.8|20
1722368330000|2024-07-30 19:38:50|436.97|434.97|436.91|434.91|437.01|435.01|436.9|434.9|16
1722368340000|2024-07-30 19:39:00|436.92|434.92|436.71|434.71|437.02|435.02|436.71|434.71|22
1722368350000|2024-07-30 19:39:10|436.72|434.72|436.74|434.74|436.77|434.77|436.69|434.69|18
1722368360000|2024-07-30 19:39:20|436.72|434.72|436.45|434.45|436.72|434.72|436.35|434.35|24
1722368370000|2024-07-30 19:39:30|436.47|434.47|436.49|434.49|436.57|434.57|436.41|434.41|20
1722368380000|2024-07-30 19:39:40|436.48|434.48|436.33|434.33|436.56|434.56|436.3|434.3|19
1722368390000|2024-07-30 19:39:50|436.32|434.32|436.41|434.41|436.43|434.43|436.25|434.25|28
1722368400000|2024-07-30 19:40:00|436.38|434.38|436.48|434.48|436.51|434.51|436.33|434.33|23
1722368410000|2024-07-30 19:40:10|436.5|434.5|436.19|434.19|436.5|434.5|436.19|434.19|18
1722368420000|2024-07-30 19:40:20|436.16|434.16|435.74|433.74|436.21|434.21|435.63|433.63|17
1722368430000|2024-07-30 19:40:30|435.73|433.73|435.76|433.76|435.8|433.8|435.67|433.67|24
1722368440000|2024-07-30 19:40:40|435.67|433.67|435.79|433.79|435.82|433.82|435.66|433.66|14
1722368450000|2024-07-30 19:40:50|435.76|433.76|435.88|433.88|435.88|433.88|435.76|433.76|18
1722368460000|2024-07-30 19:41:00|435.84|433.84|435.7|433.7|435.88|433.88|435.69|433.69|23
1722368470000|2024-07-30 19:41:10|435.66|433.66|435.66|433.66|435.7|433.7|435.6|433.6|20
1722368480000|2024-07-30 19:41:20|435.67|433.67|435.69|433.69|435.74|433.74|435.65|433.65|30
1722368490000|2024-07-30 19:41:30|435.71|433.71|435.4|433.4|435.74|433.74|435.37|433.37|22
1722368500000|2024-07-30 19:41:40|435.36|433.36|435.34|433.34|435.49|433.49|435.32|433.32|25
1722368510000|2024-07-30 19:41:50|435.36|433.36|435.22|433.22|435.36|433.36|435.22|433.22|17
1722368520000|2024-07-30 19:42:00|435.15|433.15|434.98|432.98|435.15|433.15|434.91|432.91|26
1722368530000|2024-07-30 19:42:10|434.96|432.96|434.86|432.86|434.99|432.99|434.82|432.82|24
1722368540000|2024-07-30 19:42:20|434.85|432.85|435.03|433.03|435.08|433.08|434.83|432.83|30
1722368550000|2024-07-30 19:42:30|435.05|433.05|434.99|432.99|435.1|433.1|434.92|432.92|21
1722368560000|2024-07-30 19:42:40|434.96|432.96|434.88|432.88|435.01|433.01|434.84|432.84|24
1722368570000|2024-07-30 19:42:50|434.9|432.9|434.85|432.85|434.96|432.96|434.82|432.82|25
1722368580000|2024-07-30 19:43:00|434.82|432.82|434.71|432.71|434.83|432.83|434.7|432.7|21
1722368590000|2024-07-30 19:43:10|434.78|432.78|434.9|432.9|434.9|432.9|434.78|432.78|17
1722368600000|2024-07-30 19:43:20|434.87|432.87|434.74|432.74|434.87|432.87|434.74|432.74|19
1722368610000|2024-07-30 19:43:30|434.76|432.76|434.75|432.75|434.85|432.85|434.72|432.72|23
1722368620000|2024-07-30 19:43:40|434.73|432.73|434.64|432.64|434.82|432.82|434.64|432.64|29
1722368630000|2024-07-30 19:43:50|434.63|432.63|434.59|432.59|434.65|432.65|434.55|432.55|23
1722368640000|2024-07-30 19:44:00|434.6|432.6|434.73|432.73|434.73|432.73|434.59|432.59|25
1722368650000|2024-07-30 19:44:10|434.76|432.76|434.78|432.78|434.83|432.83|434.73|432.73|23
1722368660000|2024-07-30 19:44:20|434.77|432.77|434.73|432.73|434.81|432.81|434.69|432.69|21
1722368670000|2024-07-30 19:44:30|434.74|432.74|434.53|432.53|434.75|432.75|434.48|432.48|21
1722368680000|2024-07-30 19:44:40|434.54|432.54|434.6|432.6|434.65|432.65|434.51|432.51|17
1722368690000|2024-07-30 19:44:50|434.53|432.53|434.58|432.58|434.61|432.61|434.53|432.53|23
1722368700000|2024-07-30 19:45:00|434.66|432.66|434.57|432.57|434.68|432.68|434.34|432.34|31
1722368710000|2024-07-30 19:45:10|434.53|432.53|434.46|432.46|434.53|432.53|434.32|432.32|28
1722368720000|2024-07-30 19:45:20|434.45|432.45|434.63|432.63|434.66|432.66|434.37|432.37|22
1722368730000|2024-07-30 19:45:30|434.62|432.62|434.77|432.77|434.85|432.85|434.62|432.62|19
1722368740000|2024-07-30 19:45:40|434.75|432.75|434.87|432.87|434.87|432.87|434.66|432.66|18
1722368750000|2024-07-30 19:45:50|434.82|432.82|434.87|432.87|434.87|432.87|434.77|432.77|17
1722368760000|2024-07-30 19:46:00|434.79|432.79|434.83|432.83|434.83|432.83|434.65|432.65|22
1722368770000|2024-07-30 19:46:10|434.82|432.82|434.69|432.69|434.83|432.83|434.66|432.66|10
1722368780000|2024-07-30 19:46:20|434.72|432.72|434.87|432.87|434.87|432.87|434.72|432.72|9
1722368790000|2024-07-30 19:46:30|434.88|432.88|434.87|432.87|434.95|432.95|434.86|432.86|6
1722368800000|2024-07-30 19:46:40|434.8|432.8|434.73|432.73|434.8|432.8|434.7|432.7|12
1722368810000|2024-07-30 19:46:50|434.67|432.67|434.7|432.7|434.72|432.72|434.61|432.61|20
1722368820000|2024-07-30 19:47:00|434.68|432.68|434.86|432.86|434.86|432.86|434.56|432.56|25
1722368830000|2024-07-30 19:47:10|434.84|432.84|434.83|432.83|434.87|432.87|434.83|432.83|6
1722368840000|2024-07-30 19:47:20|434.85|432.85|434.87|432.87|434.87|432.87|434.83|432.83|11
1722368850000|2024-07-30 19:47:30|434.88|432.88|435.15|433.15|435.17|433.17|434.88|432.88|6
1722368860000|2024-07-30 19:47:40|435.17|433.17|435.16|433.16|435.17|433.17|435.15|433.15|3
1722368870000|2024-07-30 19:47:50|435.17|433.17|435.45|433.45|435.45|433.45|435.15|433.15|3
1722368880000|2024-07-30 19:48:00|435.46|433.46|435.45|433.45|435.49|433.49|435.45|433.45|4
1722368890000|2024-07-30 19:48:10|435.36|433.36|435.34|433.34|435.45|433.45|435.34|433.34|6
1722368900000|2024-07-30 19:48:20|435.28|433.28|435.45|433.45|435.45|433.45|435.28|433.28|13
1722368910000|2024-07-30 19:48:30|435.35|433.35|435.45|433.45|435.45|433.45|435.31|433.31|14
1722368920000|2024-07-30 19:48:40|435.46|433.46|435.46|433.46|435.46|433.46|435.45|433.45|3
1722368930000|2024-07-30 19:48:50|435.45|433.45|435.59|433.59|435.72|433.72|435.45|433.45|19
1722368940000|2024-07-30 19:49:00|435.57|433.57|435.6|433.6|435.6|433.6|435.4|433.4|17
1722368950000|2024-07-30 19:49:10|435.63|433.63|435.65|433.65|435.65|433.65|435.6|433.6|7
1722368960000|2024-07-30 19:49:20|435.61|433.61|435.55|433.55|435.64|433.64|435.53|433.53|8
1722368970000|2024-07-30 19:49:30|435.53|433.53|435.58|433.58|435.6|433.6|435.53|433.53|11
1722368980000|2024-07-30 19:49:40|435.54|433.54|435.6|433.6|435.6|433.6|435.51|433.51|9
1722368990000|2024-07-30 19:49:50|435.52|433.52|435.6|433.6|435.6|433.6|435.52|433.52|7
1722369000000|2024-07-30 19:50:00|435.63|433.63|435.6|433.6|435.63|433.63|435.6|433.6|2
1722369010000|2024-07-30 19:50:10|435.53|433.53|435.41|433.41|435.6|433.6|435.4|433.4|16
1722369020000|2024-07-30 19:50:20|435.44|433.44|435.6|433.6|435.6|433.6|435.4|433.4|24
1722369030000|2024-07-30 19:50:30|435.62|433.62|435.61|433.61|435.69|433.69|435.6|433.6|10
1722369040000|2024-07-30 19:50:40|435.63|433.63|435.72|433.72|435.76|433.76|435.62|433.62|10
1722369050000|2024-07-30 19:50:50|435.69|433.69|435.72|433.72|435.72|433.72|435.69|433.69|2
1722369060000|2024-07-30 19:51:00|435.68|433.68|435.51|433.51|435.68|433.68|435.49|433.49|16
1722369070000|2024-07-30 19:51:10|435.5|433.5|435.5|433.5|435.66|433.66|435.47|433.47|26
1722369080000|2024-07-30 19:51:20|435.48|433.48|435.37|433.37|435.48|433.48|435.27|433.27|22
1722369090000|2024-07-30 19:51:30|435.35|433.35|435.2|433.2|435.35|433.35|434.93|432.93|27
1722369100000|2024-07-30 19:51:40|435.19|433.19|435.36|433.36|435.37|433.37|435.19|433.19|22
1722369110000|2024-07-30 19:51:50|435.35|433.35|435.22|433.22|435.35|433.35|435.14|433.14|21
1722369120000|2024-07-30 19:52:00|435.21|433.21|435.25|433.25|435.3|433.3|435.1|433.1|26
1722369130000|2024-07-30 19:52:10|435.26|433.26|435.18|433.18|435.26|433.26|435.1|433.1|26
1722369140000|2024-07-30 19:52:20|435.21|433.21|434.99|432.99|435.24|433.24|434.94|432.94|14
1722369150000|2024-07-30 19:52:30|434.8|432.8|435.03|433.03|435.06|433.06|434.79|432.79|24
1722369160000|2024-07-30 19:52:40|435|433|434.82|432.82|435.08|433.08|434.82|432.82|15
1722369170000|2024-07-30 19:52:50|434.83|432.83|434.86|432.86|434.91|432.91|434.8|432.8|19
1722369180000|2024-07-30 19:53:00|434.85|432.85|434.83|432.83|434.92|432.92|434.83|432.83|19
1722369190000|2024-07-30 19:53:10|434.82|432.82|434.69|432.69|434.82|432.82|434.59|432.59|17
1722369200000|2024-07-30 19:53:20|434.8|432.8|434.98|432.98|434.98|432.98|434.74|432.74|17
1722369210000|2024-07-30 19:53:30|434.86|432.86|435.06|433.06|435.07|433.07|434.86|432.86|27
1722369220000|2024-07-30 19:53:40|435.05|433.05|435.12|433.12|435.12|433.12|435.04|433.04|10
1722369230000|2024-07-30 19:53:50|435.14|433.14|435.18|433.18|435.18|433.18|435.14|433.14|3
1722369240000|2024-07-30 19:54:00|435.16|433.16|435.12|433.12|435.16|433.16|435.12|433.12|2
1722369280000|2024-07-30 19:54:40|435.13|433.13|435.21|433.21|435.21|433.21|435.13|433.13|6
1722369300000|2024-07-30 19:55:00|435.24|433.24|435.47|433.47|435.47|433.47|435.24|433.24|5
1722369310000|2024-07-30 19:55:10|435.5|433.5|435.44|433.44|435.5|433.5|435.38|433.38|4
1722369320000|2024-07-30 19:55:20|435.47|433.47|435.72|433.72|435.72|433.72|435.47|433.47|3
1722369340000|2024-07-30 19:55:40|435.64|433.64|435.64|433.64|435.64|433.64|435.64|433.64|1
1722369350000|2024-07-30 19:55:50|435.65|433.65|435.72|433.72|435.72|433.72|435.65|433.65|3
1722369360000|2024-07-30 19:56:00|435.7|433.7|435.72|433.72|435.72|433.72|435.7|433.7|4
1722369380000|2024-07-30 19:56:20|435.64|433.64|435.52|433.52|435.64|433.64|435.52|433.52|6
1722369390000|2024-07-30 19:56:30|435.49|433.49|435.44|433.44|435.49|433.49|435.43|433.43|17
1722369400000|2024-07-30 19:56:40|435.43|433.43|435.43|433.43|435.48|433.48|435.43|433.43|8
1722369410000|2024-07-30 19:56:50|435.45|433.45|435.36|433.36|435.53|433.53|435.36|433.36|21
1722369420000|2024-07-30 19:57:00|435.35|433.35|435.17|433.17|435.36|433.36|435.13|433.13|25
1722369430000|2024-07-30 19:57:10|435.16|433.16|435.23|433.23|435.23|433.23|435.13|433.13|21
1722369440000|2024-07-30 19:57:20|435.24|433.24|435.25|433.25|435.29|433.29|435.23|433.23|19
1722369450000|2024-07-30 19:57:30|435.24|433.24|435.34|433.34|435.34|433.34|435.24|433.24|22
1722369460000|2024-07-30 19:57:40|435.35|433.35|435.42|433.42|435.43|433.43|435.35|433.35|14
1722369470000|2024-07-30 19:57:50|435.41|433.41|435.48|433.48|435.49|433.49|435.4|433.4|27
1722369480000|2024-07-30 19:58:00|435.49|433.49|435.31|433.31|435.52|433.52|435.31|433.31|23
1722369490000|2024-07-30 19:58:10|435.37|433.37|435.31|433.31|435.38|433.38|435.31|433.31|13
1722369500000|2024-07-30 19:58:20|435.21|433.21|435.12|433.12|435.24|433.24|435.12|433.12|16
1722369510000|2024-07-30 19:58:30|435.11|433.11|435.2|433.2|435.22|433.22|435.1|433.1|19
1722369520000|2024-07-30 19:58:40|435.22|433.22|435.2|433.2|435.22|433.22|435.13|433.13|20
1722369530000|2024-07-30 19:58:50|435.19|433.19|435.12|433.12|435.19|433.19|435.1|433.1|22
1722369540000|2024-07-30 19:59:00|435.17|433.17|435.24|433.24|435.25|433.25|435.08|433.08|30
1722369550000|2024-07-30 19:59:10|435.3|433.3|435.35|433.35|435.35|433.35|435.3|433.3|5
1722369560000|2024-07-30 19:59:20|435.41|433.41|435.68|433.68|435.68|433.68|435.41|433.41|2
1722369580000|2024-07-30 19:59:40|435.7|433.7|435.55|433.55|435.72|433.72|435.52|433.52|15
1722369590000|2024-07-30 19:59:50|435.54|433.54|435.74|433.74|435.74|433.74|435.54|433.54|10
1722369600000|2024-07-30 20:00:00|435.75|433.75|435.72|433.72|435.75|433.75|435.57|433.57|12
1722369610000|2024-07-30 20:00:10|435.79|433.79|435.72|433.72|435.79|433.79|435.71|433.71|4
1722369620000|2024-07-30 20:00:20|435.75|433.75|436.09|434.09|436.12|434.12|435.75|433.75|8
1722369630000|2024-07-30 20:00:30|436.1|434.1|435.88|433.88|436.11|434.11|435.79|433.79|10
1722369640000|2024-07-30 20:00:40|435.8|433.8|436.01|434.01|436.01|434.01|435.63|433.63|31
1722369650000|2024-07-30 20:00:50|436.03|434.03|436.15|434.15|436.15|434.15|435.89|433.89|11
1722369660000|2024-07-30 20:01:00|436.03|434.03|435.72|433.72|436.04|434.04|435.72|433.72|25
1722369670000|2024-07-30 20:01:10|435.63|433.63|435.93|433.93|436.14|434.14|435.62|433.62|21
1722369680000|2024-07-30 20:01:20|435.91|433.91|435.63|433.63|436.14|434.14|435.63|433.63|27
1722369690000|2024-07-30 20:01:30|435.64|433.64|435.61|433.61|435.78|433.78|435.55|433.55|29
1722369700000|2024-07-30 20:01:40|435.66|433.66|435.19|433.19|435.66|433.66|435.19|433.19|22
1722369710000|2024-07-30 20:01:50|435.2|433.2|434.73|432.73|435.22|433.22|434.72|432.72|26
1722369720000|2024-07-30 20:02:00|434.77|432.77|434.54|432.54|434.9|432.9|434.54|432.54|28
1722369730000|2024-07-30 20:02:10|434.56|432.56|434.53|432.53|434.65|432.65|434.42|432.42|35
1722369740000|2024-07-30 20:02:20|434.56|432.56|434.8|432.8|434.8|432.8|434.56|432.56|25
1722369750000|2024-07-30 20:02:30|434.74|432.74|434.72|432.72|434.85|432.85|434.72|432.72|25
1722369760000|2024-07-30 20:02:40|434.79|432.79|434.55|432.55|434.92|432.92|434.55|432.55|31
1722369770000|2024-07-30 20:02:50|434.57|432.57|434.59|432.59|434.73|432.73|434.5|432.5|33
1722369780000|2024-07-30 20:03:00|434.64|432.64|434.78|432.78|434.78|432.78|434.53|432.53|34
1722369790000|2024-07-30 20:03:10|434.79|432.79|434.7|432.7|434.79|432.79|434.62|432.62|26
1722369800000|2024-07-30 20:03:20|434.68|432.68|434.4|432.4|434.68|432.68|434.31|432.31|25
1722369810000|2024-07-30 20:03:30|434.43|432.43|434.3|432.3|434.43|432.43|434.29|432.29|25
1722369820000|2024-07-30 20:03:40|434.28|432.28|434.31|432.31|434.41|432.41|434.27|432.27|24
1722369830000|2024-07-30 20:03:50|434.3|432.3|434.33|432.33|434.36|432.36|434.27|432.27|25
1722369840000|2024-07-30 20:04:00|434.36|432.36|434.36|432.36|434.5|432.5|434.35|432.35|33
1722369850000|2024-07-30 20:04:10|434.34|432.34|434.42|432.42|434.5|432.5|434.28|432.28|27
1722369860000|2024-07-30 20:04:20|434.45|432.45|434.45|432.45|434.56|432.56|434.4|432.4|32
1722369870000|2024-07-30 20:04:30|434.44|432.44|434.25|432.25|434.44|432.44|434.25|432.25|14
1722369880000|2024-07-30 20:04:40|434.22|432.22|433.61|431.61|434.22|432.22|433.57|431.57|20
1722369890000|2024-07-30 20:04:50|433.65|431.65|433.57|431.57|433.76|431.76|433.57|431.57|22
1722369900000|2024-07-30 20:05:00|433.58|431.58|433.58|431.58|433.58|431.58|433.57|431.57|3
1722369910000|2024-07-30 20:05:10|433.59|431.59|433.57|431.57|433.63|431.63|433.57|431.57|11
1722369920000|2024-07-30 20:05:20|433.61|431.61|433.73|431.73|433.76|431.76|433.57|431.57|20
1722369930000|2024-07-30 20:05:30|433.72|431.72|433.57|431.57|433.81|431.81|433.57|431.57|22
1722369950000|2024-07-30 20:05:50|433.59|431.59|433.69|431.69|433.73|431.73|433.57|431.57|19
1722369960000|2024-07-30 20:06:00|433.65|431.65|433.61|431.61|433.71|431.71|433.57|431.57|26
1722369970000|2024-07-30 20:06:10|433.62|431.62|433.57|431.57|433.67|431.67|433.57|431.57|8
1722369980000|2024-07-30 20:06:20|433.56|431.56|433.09|431.09|433.57|431.57|432.94|430.94|16
1722369990000|2024-07-30 20:06:30|433.12|431.12|432.57|430.57|433.16|431.16|432.41|430.41|23
1722370000000|2024-07-30 20:06:40|432.58|430.58|432.87|430.87|432.95|430.95|432.57|430.57|31
1722370010000|2024-07-30 20:06:50|432.88|430.88|433.17|431.17|433.41|431.41|432.88|430.88|30
1722370020000|2024-07-30 20:07:00|433.15|431.15|433.14|431.14|433.38|431.38|433.07|431.07|27
1722370030000|2024-07-30 20:07:10|433.16|431.16|432.96|430.96|433.36|431.36|432.96|430.96|31
1722370040000|2024-07-30 20:07:20|432.97|430.97|433.05|431.05|433.14|431.14|432.97|430.97|31
1722370050000|2024-07-30 20:07:30|433.06|431.06|432.57|430.57|433.07|431.07|432.5|430.5|23
1722370060000|2024-07-30 20:07:40|432.58|430.58|432.55|430.55|432.61|430.61|432.37|430.37|27
1722370070000|2024-07-30 20:07:50|432.62|430.62|432.95|430.95|432.95|430.95|432.57|430.57|32
1722370080000|2024-07-30 20:08:00|432.96|430.96|432.81|430.81|432.97|430.97|432.74|430.74|29
1722370090000|2024-07-30 20:08:10|432.8|430.8|432.72|430.72|432.91|430.91|432.63|430.63|26
1722370100000|2024-07-30 20:08:20|432.56|430.56|431.62|429.62|432.56|430.56|431.61|429.61|25
1722370110000|2024-07-30 20:08:30|431.63|429.63|431.29|429.29|431.7|429.7|431.29|429.29|20
1722370120000|2024-07-30 20:08:40|431.39|429.39|431.01|429.01|431.44|429.44|431.01|429.01|26
1722370130000|2024-07-30 20:08:50|430.66|428.66|430.67|428.67|430.77|428.77|430.44|428.44|29
1722370140000|2024-07-30 20:09:00|430.7|428.7|430.2|428.2|430.9|428.9|430.11|428.11|29
1722370150000|2024-07-30 20:09:10|430.19|428.19|430.14|428.14|430.29|428.29|430.14|428.14|25
1722370160000|2024-07-30 20:09:20|430.15|428.15|429.91|427.91|430.15|428.15|429.83|427.83|25
1722370170000|2024-07-30 20:09:30|429.93|427.93|430.2|428.2|430.2|428.2|429.84|427.84|31
1722370180000|2024-07-30 20:09:40|430.19|428.19|429.45|427.45|430.19|428.19|429.4|427.4|29
1722370190000|2024-07-30 20:09:50|429.44|427.44|429.81|427.81|429.92|427.92|429.4|427.4|36
1722370200000|2024-07-30 20:10:00|429.82|427.82|430.15|428.15|430.17|428.17|429.48|427.48|37
1722370210000|2024-07-30 20:10:10|430.1|428.1|429.42|427.42|430.13|428.13|429.4|427.4|31
1722370220000|2024-07-30 20:10:20|429.4|427.4|429.35|427.35|429.51|427.51|429.08|427.08|27
1722370230000|2024-07-30 20:10:30|429.33|427.33|429.38|427.38|429.54|427.54|429|427|22
1722370240000|2024-07-30 20:10:40|429.36|427.36|429.16|427.16|429.55|427.55|429.15|427.15|30
1722370250000|2024-07-30 20:10:50|429.12|427.12|429.34|427.34|429.37|427.37|429.03|427.03|30
1722370260000|2024-07-30 20:11:00|429.22|427.22|429.6|427.6|429.6|427.6|429.05|427.05|21
1722370270000|2024-07-30 20:11:10|429.56|427.56|429.45|427.45|429.7|427.7|429.42|427.42|28
1722370280000|2024-07-30 20:11:20|429.47|427.47|429.14|427.14|429.47|427.47|429.14|427.14|26
1722370290000|2024-07-30 20:11:30|429.15|427.15|429.62|427.62|429.62|427.62|428.97|426.97|31
1722370300000|2024-07-30 20:11:40|429.63|427.63|429.74|427.74|429.74|427.74|429.62|427.62|11
1722370310000|2024-07-30 20:11:50|429.71|427.71|429.7|427.7|429.71|427.71|429.61|427.61|10
1722370320000|2024-07-30 20:12:00|429.59|427.59|429.35|427.35|429.59|427.59|429.34|427.34|21
1722370330000|2024-07-30 20:12:10|429.4|427.4|429.69|427.69|429.69|427.69|429.33|427.33|30
1722370340000|2024-07-30 20:12:20|429.7|427.7|430.11|428.11|430.12|428.12|429.7|427.7|9
1722370350000|2024-07-30 20:12:30|430.14|428.14|430.24|428.24|430.24|428.24|430.12|428.12|5
1722370360000|2024-07-30 20:12:40|430.41|428.41|430.27|428.27|430.64|428.64|430.27|428.27|27
1722370370000|2024-07-30 20:12:50|430.21|428.21|430.02|428.02|430.21|428.21|429.9|427.9|30
1722370380000|2024-07-30 20:13:00|430|428|429.59|427.59|430|428|429.54|427.54|31
1722370390000|2024-07-30 20:13:10|429.52|427.52|429.5|427.5|429.72|427.72|429.38|427.38|34
1722370400000|2024-07-30 20:13:20|429.46|427.46|429.3|427.3|429.49|427.49|429.29|427.29|28
1722370410000|2024-07-30 20:13:30|429.31|427.31|429.29|427.29|429.34|427.34|429.27|427.27|7
1722370430000|2024-07-30 20:13:50|429.28|427.28|429.22|427.22|429.29|427.29|429.22|427.22|8
1722370440000|2024-07-30 20:14:00|429.24|427.24|429.43|427.43|429.43|427.43|428.97|426.97|31
1722370450000|2024-07-30 20:14:10|429.44|427.44|429.91|427.91|429.91|427.91|429.44|427.44|9
1722370460000|2024-07-30 20:14:20|429.92|427.92|429.83|427.83|429.92|427.92|429.8|427.8|14
1722370470000|2024-07-30 20:14:30|429.84|427.84|429.92|427.92|429.92|427.92|429.84|427.84|12
1722370480000|2024-07-30 20:14:40|429.93|427.93|429.92|427.92|429.94|427.94|429.92|427.92|3
1722370500000|2024-07-30 20:15:00|429.82|427.82|429.8|427.8|429.92|427.92|429.77|427.77|20
1722370510000|2024-07-30 20:15:10|429.79|427.79|429.92|427.92|429.92|427.92|429.61|427.61|26
1722370520000|2024-07-30 20:15:20|429.93|427.93|430.22|428.22|430.28|428.28|429.92|427.92|16
1722370530000|2024-07-30 20:15:30|430.19|428.19|429.99|427.99|430.36|428.36|429.98|427.98|26
1722370540000|2024-07-30 20:15:40|430.01|428.01|429.94|427.94|430.02|428.02|429.71|427.71|26
1722370550000|2024-07-30 20:15:50|429.89|427.89|430.23|428.23|430.24|428.24|429.89|427.89|14
1722370560000|2024-07-30 20:16:00|430.21|428.21|430.21|428.21|430.21|428.21|429.98|427.98|17
1722370570000|2024-07-30 20:16:10|430.15|428.15|430.21|428.21|430.21|428.21|429.84|427.84|25
1722370580000|2024-07-30 20:16:20|430.25|428.25|430.42|428.42|430.42|428.42|430.21|428.21|8
1722370590000|2024-07-30 20:16:30|430.59|428.59|430.83|428.83|430.85|428.85|430.59|428.59|17
1722370600000|2024-07-30 20:16:40|430.87|428.87|431.58|429.58|431.58|429.58|430.87|428.87|26
1722370610000|2024-07-30 20:16:50|431.51|429.51|431.48|429.48|431.73|429.73|431.4|429.4|17
1722370620000|2024-07-30 20:17:00|431.44|429.44|431.53|429.53|431.55|429.55|431.2|429.2|29
1722370630000|2024-07-30 20:17:10|431.59|429.59|431.61|429.61|431.68|429.68|431.43|429.43|27
1722370640000|2024-07-30 20:17:20|431.67|429.67|431.75|429.75|431.79|429.79|431.6|429.6|11
1722370650000|2024-07-30 20:17:30|431.81|429.81|431.8|429.8|432.08|430.08|431.6|429.6|21
1722370660000|2024-07-30 20:17:40|431.73|429.73|432.02|430.02|432.04|430.04|431.73|429.73|21
1722370670000|2024-07-30 20:17:50|431.94|429.94|431.93|429.93|432.09|430.09|431.87|429.87|21
1722370680000|2024-07-30 20:18:00|431.91|429.91|431.33|429.33|431.92|429.92|431.28|429.28|28
1722370690000|2024-07-30 20:18:10|431.36|429.36|431.51|429.51|431.51|429.51|431.2|429.2|25
1722370700000|2024-07-30 20:18:20|431.39|429.39|431.62|429.62|431.63|429.63|431.22|429.22|29
1722370710000|2024-07-30 20:18:30|431.58|429.58|431.66|429.66|431.83|429.83|431.58|429.58|21
1722370720000|2024-07-30 20:18:40|431.7|429.7|432.05|430.05|432.05|430.05|431.7|429.7|28
1722370730000|2024-07-30 20:18:50|432.02|430.02|431.99|429.99|432.07|430.07|431.9|429.9|16
1722370740000|2024-07-30 20:19:00|431.96|429.96|432.02|430.02|432.13|430.13|431.93|429.93|19
1722370750000|2024-07-30 20:19:10|432.01|430.01|431.96|429.96|432.12|430.12|431.91|429.91|22
1722370760000|2024-07-30 20:19:20|431.93|429.93|431.96|429.96|432.12|430.12|431.93|429.93|25
1722370770000|2024-07-30 20:19:30|431.95|429.95|432.02|430.02|432.06|430.06|431.94|429.94|19
1722370780000|2024-07-30 20:19:40|432.01|430.01|432.13|430.13|432.13|430.13|431.92|429.92|24
1722370800000|2024-07-30 20:20:00|432.15|430.15|432.28|430.28|432.34|430.34|432.13|430.13|12
1722370810000|2024-07-30 20:20:10|432.26|430.26|432.26|430.26|432.29|430.29|432.26|430.26|7
1722370820000|2024-07-30 20:20:20|432.32|430.32|432.49|430.49|432.49|430.49|432.32|430.32|8
1722370830000|2024-07-30 20:20:30|432.59|430.59|432.75|430.75|432.75|430.75|432.55|430.55|18
1722370840000|2024-07-30 20:20:40|432.66|430.66|432.79|430.79|432.81|430.81|432.64|430.64|20
1722370850000|2024-07-30 20:20:50|432.76|430.76|432.94|430.94|432.94|430.94|432.76|430.76|12
1722370860000|2024-07-30 20:21:00|432.84|430.84|433.15|431.15|433.15|431.15|432.77|430.77|27
1722370870000|2024-07-30 20:21:10|433.06|431.06|433.15|431.15|433.15|431.15|433.03|431.03|16
1722370880000|2024-07-30 20:21:20|433.22|431.22|433.35|431.35|433.35|431.35|433.22|431.22|3
1722370890000|2024-07-30 20:21:30|433.41|431.41|433.72|431.72|433.72|431.72|433.35|431.35|12
1722370900000|2024-07-30 20:21:40|433.75|431.75|434.12|432.12|434.12|432.12|433.75|431.75|8
1722370910000|2024-07-30 20:21:50|434.16|432.16|434.85|432.85|434.85|432.85|434.12|432.12|12
1722370920000|2024-07-30 20:22:00|434.8|432.8|434.85|432.85|434.85|432.85|434.66|432.66|12
1722370930000|2024-07-30 20:22:10|434.79|432.79|434.85|432.85|434.85|432.85|434.73|432.73|12
1722370940000|2024-07-30 20:22:20|434.78|432.78|434.55|432.55|434.81|432.81|434.5|432.5|27
1722370950000|2024-07-30 20:22:30|434.53|432.53|434.4|432.4|434.67|432.67|434.33|432.33|20
1722370960000|2024-07-30 20:22:40|434.41|432.41|434.44|432.44|434.44|432.44|434.23|432.23|18
1722370970000|2024-07-30 20:22:50|434.38|432.38|433.57|431.57|434.39|432.39|433.56|431.56|23
1722370980000|2024-07-30 20:23:00|433.66|431.66|433.5|431.5|433.69|431.69|433.46|431.46|22
1722370990000|2024-07-30 20:23:10|433.49|431.49|433.31|431.31|433.49|431.49|433.31|431.31|20
1722371000000|2024-07-30 20:23:20|433.29|431.29|433.59|431.59|433.59|431.59|433.28|431.28|21
1722371010000|2024-07-30 20:23:30|433.57|431.57|433.46|431.46|433.59|431.59|433.29|431.29|23
1722371020000|2024-07-30 20:23:40|433.51|431.51|433.31|431.31|433.51|431.51|433.31|431.31|14
1722371030000|2024-07-30 20:23:50|433.33|431.33|433.59|431.59|433.62|431.62|433.33|431.33|12
1722371040000|2024-07-30 20:24:00|433.6|431.6|433.81|431.81|433.81|431.81|433.59|431.59|4
1722371050000|2024-07-30 20:24:10|433.82|431.82|433.83|431.83|433.83|431.83|433.77|431.77|9
1722371060000|2024-07-30 20:24:20|433.81|431.81|433.81|431.81|433.81|431.81|433.78|431.78|3
1722371090000|2024-07-30 20:24:50|433.82|431.82|434.12|432.12|434.12|432.12|433.82|431.82|8
1722371100000|2024-07-30 20:25:00|434.17|432.17|434.45|432.45|434.51|432.51|434.12|432.12|23
1722371110000|2024-07-30 20:25:10|434.44|432.44|434.2|432.2|434.44|432.44|434.2|432.2|25
1722371120000|2024-07-30 20:25:20|434.21|432.21|433.96|431.96|434.34|432.34|433.96|431.96|21
1722371130000|2024-07-30 20:25:30|434.04|432.04|433.93|431.93|434.04|432.04|433.8|431.8|19
1722371140000|2024-07-30 20:25:40|433.92|431.92|433.86|431.86|433.93|431.93|433.77|431.77|23
1722371150000|2024-07-30 20:25:50|433.85|431.85|432.42|430.42|433.85|431.85|432.42|430.42|30
1722371160000|2024-07-30 20:26:00|432.35|430.35|432.5|430.5|432.52|430.52|432.26|430.26|27
1722371170000|2024-07-30 20:26:10|432.49|430.49|432.43|430.43|432.49|430.49|432.21|430.21|21
1722371180000|2024-07-30 20:26:20|432.42|430.42|432.57|430.57|432.57|430.57|432.35|430.35|27
1722371190000|2024-07-30 20:26:30|432.6|430.6|432.92|430.92|432.92|430.92|432.6|430.6|23
1722371200000|2024-07-30 20:26:40|432.84|430.84|433.06|431.06|433.12|431.12|432.84|430.84|26
1722371210000|2024-07-30 20:26:50|433.11|431.11|433.15|431.15|433.15|431.15|433|431|24
1722371220000|2024-07-30 20:27:00|433.16|431.16|432.58|430.58|433.23|431.23|432.55|430.55|25
1722371230000|2024-07-30 20:27:10|432.57|430.57|432.63|430.63|432.65|430.65|432.57|430.57|28
1722371240000|2024-07-30 20:27:20|432.58|430.58|432.71|430.71|432.71|430.71|432.58|430.58|10
1722371250000|2024-07-30 20:27:30|432.66|430.66|432.71|430.71|432.71|430.71|432.59|430.59|12
1722371260000|2024-07-30 20:27:40|432.68|430.68|432.29|430.29|432.68|430.68|432.28|430.28|17
1722371270000|2024-07-30 20:27:50|432.3|430.3|432.52|430.52|432.52|430.52|432.25|430.25|21
1722371280000|2024-07-30 20:28:00|432.59|430.59|432.66|430.66|432.7|430.7|432.56|430.56|18
1722371290000|2024-07-30 20:28:10|432.67|430.67|432.53|430.53|432.75|430.75|432.53|430.53|22
1722371300000|2024-07-30 20:28:20|432.52|430.52|432.62|430.62|432.65|430.65|432.46|430.46|19
1722371310000|2024-07-30 20:28:30|432.59|430.59|432.25|430.25|432.6|430.6|432.25|430.25|15
1722371320000|2024-07-30 20:28:40|432.24|430.24|432.17|430.17|432.24|430.24|432.05|430.05|25
1722371330000|2024-07-30 20:28:50|432.14|430.14|432|430|432.14|430.14|431.95|429.95|21
1722371340000|2024-07-30 20:29:00|431.99|429.99|431.97|429.97|432.02|430.02|431.92|429.92|21
1722371350000|2024-07-30 20:29:10|431.96|429.96|432.03|430.03|432.07|430.07|431.9|429.9|25
1722371360000|2024-07-30 20:29:20|431.99|429.99|432.22|430.22|432.34|430.34|431.98|429.98|25
1722371370000|2024-07-30 20:29:30|432.23|430.23|432.32|430.32|432.32|430.32|432.21|430.21|22
1722371380000|2024-07-30 20:29:40|432.29|430.29|432.08|430.08|432.29|430.29|432.04|430.04|16
1722371390000|2024-07-30 20:29:50|432.12|430.12|432.06|430.06|432.12|430.12|432.01|430.01|23
1722371400000|2024-07-30 20:30:00|431.98|429.98|432.35|430.35|432.35|430.35|431.89|429.89|27
1722371410000|2024-07-30 20:30:10|432.34|430.34|432.34|430.34|432.42|430.42|432.27|430.27|10
1722371430000|2024-07-30 20:30:30|432.37|430.37|432.38|430.38|432.38|430.38|432.37|430.37|2
1722371440000|2024-07-30 20:30:40|432.43|430.43|432.37|430.37|432.44|430.44|432.34|430.34|7
1722371450000|2024-07-30 20:30:50|432.38|430.38|432.67|430.67|432.67|430.67|432.37|430.37|9
1722371460000|2024-07-30 20:31:00|432.7|430.7|432.78|430.78|432.78|430.78|432.6|430.6|21
1722371470000|2024-07-30 20:31:10|432.73|430.73|432.79|430.79|432.99|430.99|432.73|430.73|16
1722371480000|2024-07-30 20:31:20|432.8|430.8|432.91|430.91|432.91|430.91|432.74|430.74|12
1722371490000|2024-07-30 20:31:30|432.94|430.94|432.96|430.96|432.99|430.99|432.92|430.92|8
1722371500000|2024-07-30 20:31:40|432.99|430.99|432.9|430.9|433.25|431.25|432.81|430.81|19
1722371510000|2024-07-30 20:31:50|432.93|430.93|433.28|431.28|433.33|431.33|432.93|430.93|16
1722371520000|2024-07-30 20:32:00|433.31|431.31|433.29|431.29|433.31|431.31|433.15|431.15|11
1722371530000|2024-07-30 20:32:10|433.28|431.28|433.67|431.67|433.67|431.67|433.28|431.28|17
1722371540000|2024-07-30 20:32:20|433.64|431.64|433.81|431.81|433.88|431.88|433.64|431.64|26
1722371550000|2024-07-30 20:32:30|433.82|431.82|433.84|431.84|433.87|431.87|433.78|431.78|14
1722371560000|2024-07-30 20:32:40|433.83|431.83|433.57|431.57|433.84|431.84|433.57|431.57|9
1722371570000|2024-07-30 20:32:50|433.58|431.58|433.54|431.54|433.6|431.6|433.48|431.48|9
1722371580000|2024-07-30 20:33:00|433.51|431.51|433.52|431.52|433.58|431.58|433.3|431.3|26
1722371590000|2024-07-30 20:33:10|433.51|431.51|433.51|431.51|433.53|431.53|433.41|431.41|26
1722371600000|2024-07-30 20:33:20|433.53|431.53|433.46|431.46|433.54|431.54|433.46|431.46|18
1722371610000|2024-07-30 20:33:30|433.48|431.48|433.5|431.5|433.55|431.55|433.48|431.48|21
1722371620000|2024-07-30 20:33:40|433.49|431.49|433.51|431.51|433.53|431.53|433.31|431.31|24
1722371630000|2024-07-30 20:33:50|433.52|431.52|433.55|431.55|433.55|431.55|433.47|431.47|12
1722371640000|2024-07-30 20:34:00|433.53|431.53|433.69|431.69|433.69|431.69|433.51|431.51|14
1722371650000|2024-07-30 20:34:10|433.66|431.66|433.56|431.56|433.69|431.69|433.55|431.55|15
1722371660000|2024-07-30 20:34:20|433.55|431.55|433.47|431.47|433.64|431.64|433.46|431.46|19
1722371670000|2024-07-30 20:34:30|433.48|431.48|433.52|431.52|433.57|431.57|433.44|431.44|22
1722371680000|2024-07-30 20:34:40|433.51|431.51|433.62|431.62|433.69|431.69|433.5|431.5|15
1722371690000|2024-07-30 20:34:50|433.61|431.61|433.69|431.69|433.69|431.69|433.61|431.61|19
1722371700000|2024-07-30 20:35:00|433.75|431.75|433.77|431.77|433.77|431.77|433.69|431.69|12
1722371710000|2024-07-30 20:35:10|433.7|431.7|433.8|431.8|433.84|431.84|433.7|431.7|9
1722371720000|2024-07-30 20:35:20|433.79|431.79|433.79|431.79|433.83|431.83|433.79|431.79|3
1722371730000|2024-07-30 20:35:30|433.86|431.86|433.88|431.88|433.88|431.88|433.86|431.86|2
1722371740000|2024-07-30 20:35:40|433.81|431.81|433.85|431.85|433.85|431.85|433.8|431.8|8
1722371750000|2024-07-30 20:35:50|433.88|431.88|433.81|431.81|433.88|431.88|433.79|431.79|5
1722371760000|2024-07-30 20:36:00|433.79|431.79|434.15|432.15|434.15|432.15|433.79|431.79|10
1722371770000|2024-07-30 20:36:10|434.1|432.1|434.14|432.14|434.16|432.16|434.1|432.1|9
1722371780000|2024-07-30 20:36:20|434.16|432.16|434.3|432.3|434.32|432.32|434.14|432.14|13
1722371790000|2024-07-30 20:36:30|434.34|432.34|434.35|432.35|434.37|432.37|434.3|432.3|8
1722371800000|2024-07-30 20:36:40|434.37|432.37|434.3|432.3|434.37|432.37|434.3|432.3|8
1722371810000|2024-07-30 20:36:50|434.31|432.31|434.3|432.3|434.34|432.34|434.3|432.3|4
1722371820000|2024-07-30 20:37:00|434.31|432.31|434.29|432.29|434.31|432.31|434.27|432.27|7
1722371830000|2024-07-30 20:37:10|434.3|432.3|434.29|432.29|434.3|432.3|434.17|432.17|9
1722371840000|2024-07-30 20:37:20|434.3|432.3|434.15|432.15|434.3|432.3|434.09|432.09|15
1722371850000|2024-07-30 20:37:30|434.12|432.12|433.98|431.98|434.2|432.2|433.98|431.98|18
1722371860000|2024-07-30 20:37:40|434|432|434.23|432.23|434.23|432.23|433.97|431.97|25
1722371870000|2024-07-30 20:37:50|434.24|432.24|433.91|431.91|434.29|432.29|433.89|431.89|28
1722371880000|2024-07-30 20:38:00|433.93|431.93|433.99|431.99|433.99|431.99|433.8|431.8|26
1722371890000|2024-07-30 20:38:10|433.97|431.97|434.29|432.29|434.33|432.33|433.97|431.97|18
1722371920000|2024-07-30 20:38:40|434.31|432.31|434.29|432.29|434.31|432.31|434.29|432.29|2
1722371930000|2024-07-30 20:38:50|434.31|432.31|434.3|432.3|434.34|432.34|434.29|432.29|6
1722371940000|2024-07-30 20:39:00|434.29|432.29|434.41|432.41|434.41|432.41|434.29|432.29|8
1722371950000|2024-07-30 20:39:10|434.33|432.33|434.39|432.39|434.39|432.39|434.33|432.33|5
1722371960000|2024-07-30 20:39:20|434.34|432.34|434.38|432.38|434.41|432.41|434.34|432.34|3
1722371970000|2024-07-30 20:39:30|434.49|432.49|434.49|432.49|434.49|432.49|434.49|432.49|1
1722371980000|2024-07-30 20:39:40|434.52|432.52|434.68|432.68|434.68|432.68|434.51|432.51|8
1722371990000|2024-07-30 20:39:50|434.71|432.71|434.68|432.68|434.71|432.71|434.67|432.67|9
1722372000000|2024-07-30 20:40:00|434.71|432.71|434.7|432.7|434.71|432.71|434.67|432.67|5
1722372010000|2024-07-30 20:40:10|434.67|432.67|434.7|432.7|434.7|432.7|434.67|432.67|2
1722372020000|2024-07-30 20:40:20|434.67|432.67|434.83|432.83|434.91|432.91|434.67|432.67|9
1722372030000|2024-07-30 20:40:30|434.86|432.86|434.86|432.86|434.91|432.91|434.83|432.83|7
1722372040000|2024-07-30 20:40:40|434.83|432.83|434.85|432.85|434.92|432.92|434.83|432.83|6
1722372050000|2024-07-30 20:40:50|434.83|432.83|434.83|432.83|434.83|432.83|434.72|432.72|10
1722372060000|2024-07-30 20:41:00|434.75|432.75|434.69|432.69|434.75|432.75|434.59|432.59|15
1722372070000|2024-07-30 20:41:10|434.67|432.67|434.8|432.8|434.83|432.83|434.67|432.67|10
1722372080000|2024-07-30 20:41:20|434.81|432.81|434.8|432.8|434.83|432.83|434.8|432.8|9
1722372090000|2024-07-30 20:41:30|434.81|432.81|434.83|432.83|434.83|432.83|434.81|432.81|3
1722372110000|2024-07-30 20:41:50|434.85|432.85|434.93|432.93|434.93|432.93|434.83|432.83|5
1722372120000|2024-07-30 20:42:00|434.95|432.95|435.11|433.11|435.11|433.11|434.95|432.95|4
1722372130000|2024-07-30 20:42:10|435.1|433.1|435.1|433.1|435.1|433.1|435.1|433.1|1
1722372160000|2024-07-30 20:42:40|435.05|433.05|434.86|432.86|435.09|433.09|434.84|432.84|13
1722372170000|2024-07-30 20:42:50|434.79|432.79|434.5|432.5|434.79|432.79|434.4|432.4|23
1722372180000|2024-07-30 20:43:00|434.52|432.52|434.4|432.4|434.53|432.53|434.4|432.4|10
1722372190000|2024-07-30 20:43:10|434.41|432.41|434.41|432.41|434.47|432.47|434.4|432.4|20
1722372200000|2024-07-30 20:43:20|434.46|432.46|434.63|432.63|434.75|432.75|434.46|432.46|19
1722372210000|2024-07-30 20:43:30|434.66|432.66|434.45|432.45|434.66|432.66|434.38|432.38|20
1722372220000|2024-07-30 20:43:40|434.46|432.46|434.11|432.11|434.5|432.5|434.06|432.06|25
1722372230000|2024-07-30 20:43:50|434.09|432.09|434.05|432.05|434.12|432.12|434.05|432.05|10
1722372240000|2024-07-30 20:44:00|434.08|432.08|434.15|432.15|434.19|432.19|434.01|432.01|26
1722372250000|2024-07-30 20:44:10|434.14|432.14|434.15|432.15|434.17|432.17|434.11|432.11|14
1722372260000|2024-07-30 20:44:20|434.12|432.12|434.08|432.08|434.27|432.27|434.08|432.08|21
1722372270000|2024-07-30 20:44:30|434.05|432.05|434.03|432.03|434.05|432.05|433.96|431.96|12
1722372280000|2024-07-30 20:44:40|433.99|431.99|433.76|431.76|434.01|432.01|433.76|431.76|15
1722372290000|2024-07-30 20:44:50|433.75|431.75|433.8|431.8|433.81|431.81|433.7|431.7|26
1722372300000|2024-07-30 20:45:00|433.81|431.81|433.95|431.95|433.97|431.97|433.81|431.81|28
1722372310000|2024-07-30 20:45:10|433.96|431.96|433.86|431.86|433.98|431.98|433.86|431.86|22
1722372320000|2024-07-30 20:45:20|433.85|431.85|433.5|431.5|433.85|431.85|433.48|431.48|29
1722372330000|2024-07-30 20:45:30|433.49|431.49|433.2|431.2|433.52|431.52|433.2|431.2|23
1722372340000|2024-07-30 20:45:40|433.18|431.18|433.24|431.24|433.3|431.3|433.15|431.15|20
1722372350000|2024-07-30 20:45:50|433.23|431.23|433.07|431.07|433.3|431.3|433.01|431.01|22
1722372360000|2024-07-30 20:46:00|433.05|431.05|433.03|431.03|433.2|431.2|433.01|431.01|25
1722372370000|2024-07-30 20:46:10|433.1|431.1|433.3|431.3|433.3|431.3|433.1|431.1|24
1722372380000|2024-07-30 20:46:20|433.29|431.29|433.16|431.16|433.34|431.34|433.16|431.16|21
1722372390000|2024-07-30 20:46:30|433.15|431.15|433.16|431.16|433.2|431.2|433.08|431.08|19
1722372400000|2024-07-30 20:46:40|433.18|431.18|433.19|431.19|433.19|431.19|433.11|431.11|22
1722372410000|2024-07-30 20:46:50|433.18|431.18|433.51|431.51|433.51|431.51|433.18|431.18|16
1722372420000|2024-07-30 20:47:00|433.53|431.53|433.56|431.56|433.56|431.56|433.53|431.53|2
1722372430000|2024-07-30 20:47:10|433.51|431.51|433.52|431.52|433.53|431.53|433.51|431.51|9
1722372440000|2024-07-30 20:47:20|433.56|431.56|433.52|431.52|433.62|431.62|433.52|431.52|7
1722372450000|2024-07-30 20:47:30|433.57|431.57|433.52|431.52|433.59|431.59|433.52|431.52|7
1722372460000|2024-07-30 20:47:40|433.5|431.5|433.52|431.52|433.52|431.52|433.43|431.43|8
1722372470000|2024-07-30 20:47:50|433.53|431.53|433.86|431.86|433.86|431.86|433.52|431.52|9
1722372480000|2024-07-30 20:48:00|433.72|431.72|433.76|431.76|433.78|431.78|433.72|431.72|13
1722372490000|2024-07-30 20:48:10|433.77|431.77|433.64|431.64|433.77|431.77|433.63|431.63|24
1722372500000|2024-07-30 20:48:20|433.65|431.65|433.6|431.6|433.71|431.71|433.56|431.56|14
1722372510000|2024-07-30 20:48:30|433.59|431.59|433.69|431.69|433.69|431.69|433.56|431.56|16
1722372520000|2024-07-30 20:48:40|433.64|431.64|433.62|431.62|433.68|431.68|433.62|431.62|13
1722372530000|2024-07-30 20:48:50|433.63|431.63|433.69|431.69|433.73|431.73|433.61|431.61|21
1722372540000|2024-07-30 20:49:00|433.7|431.7|433.81|431.81|433.83|431.83|433.7|431.7|13
1722372550000|2024-07-30 20:49:10|433.79|431.79|433.41|431.41|433.8|431.8|433.38|431.38|25
1722372560000|2024-07-30 20:49:20|433.42|431.42|433.03|431.03|433.48|431.48|433.03|431.03|25
1722372570000|2024-07-30 20:49:30|433|431|433.14|431.14|433.17|431.17|433|431|23
1722372580000|2024-07-30 20:49:40|433.13|431.13|433.28|431.28|433.28|431.28|433.05|431.05|22
1722372590000|2024-07-30 20:49:50|433.35|431.35|433.53|431.53|433.53|431.53|433.35|431.35|22
1722372600000|2024-07-30 20:50:00|433.51|431.51|433.45|431.45|433.53|431.53|433.44|431.44|19
1722372610000|2024-07-30 20:50:10|433.46|431.46|433.13|431.13|433.46|431.46|433.12|431.12|23
1722372620000|2024-07-30 20:50:20|433.12|431.12|433.01|431.01|433.14|431.14|432.97|430.97|20
1722372630000|2024-07-30 20:50:30|433.03|431.03|433.08|431.08|433.11|431.11|433.03|431.03|18
1722372640000|2024-07-30 20:50:40|433.07|431.07|432.95|430.95|433.14|431.14|432.95|430.95|14
1722372650000|2024-07-30 20:50:50|432.94|430.94|433.07|431.07|433.09|431.09|432.94|430.94|22
1722372660000|2024-07-30 20:51:00|433.04|431.04|433.06|431.06|433.09|431.09|432.95|430.95|22
1722372670000|2024-07-30 20:51:10|433.05|431.05|432.97|430.97|433.05|431.05|432.91|430.91|19
1722372680000|2024-07-30 20:51:20|433.01|431.01|432.86|430.86|433.02|431.02|432.83|430.83|15
1722372690000|2024-07-30 20:51:30|432.85|430.85|432.7|430.7|432.85|430.85|432.69|430.69|16
1722372700000|2024-07-30 20:51:40|432.69|430.69|432.56|430.56|432.71|430.71|432.53|430.53|20
1722372710000|2024-07-30 20:51:50|432.55|430.55|432.57|430.57|432.63|430.63|432.55|430.55|23
1722372720000|2024-07-30 20:52:00|432.58|430.58|432.76|430.76|432.76|430.76|432.58|430.58|23
1722372730000|2024-07-30 20:52:10|432.73|430.73|432.61|430.61|432.84|430.84|432.61|430.61|16
1722372740000|2024-07-30 20:52:20|432.63|430.63|432.73|430.73|432.77|430.77|432.62|430.62|23
1722372750000|2024-07-30 20:52:30|432.75|430.75|432.71|430.71|432.85|430.85|432.63|430.63|25
1722372760000|2024-07-30 20:52:40|432.73|430.73|432.69|430.69|432.84|430.84|432.67|430.67|27
1722372770000|2024-07-30 20:52:50|432.68|430.68|432.59|430.59|432.69|430.69|432.57|430.57|18
1722372780000|2024-07-30 20:53:00|432.62|430.62|432.71|430.71|432.71|430.71|432.58|430.58|19
1722372790000|2024-07-30 20:53:10|432.67|430.67|432.56|430.56|432.67|430.67|432.55|430.55|14
1722372800000|2024-07-30 20:53:20|432.57|430.57|432.6|430.6|432.6|430.6|432.53|430.53|20
1722372810000|2024-07-30 20:53:30|432.59|430.59|432.41|430.41|432.61|430.61|432.41|430.41|17
1722372820000|2024-07-30 20:53:40|432.45|430.45|432.25|430.25|432.49|430.49|432.25|430.25|22
1722372830000|2024-07-30 20:53:50|432.26|430.26|432.36|430.36|432.39|430.39|432.26|430.26|19
1722372840000|2024-07-30 20:54:00|432.39|430.39|432.58|430.58|432.6|430.6|432.39|430.39|21
1722372850000|2024-07-30 20:54:10|432.61|430.61|432.6|430.6|432.65|430.65|432.56|430.56|13
1722372860000|2024-07-30 20:54:20|432.56|430.56|432.56|430.56|432.62|430.62|432.53|430.53|16
1722372870000|2024-07-30 20:54:30|432.6|430.6|432.52|430.52|432.61|430.61|432.52|430.52|12
1722372880000|2024-07-30 20:54:40|432.55|430.55|432.55|430.55|432.6|430.6|432.52|430.52|15
1722372890000|2024-07-30 20:54:50|432.54|430.54|432.56|430.56|432.59|430.59|432.54|430.54|14
1722372900000|2024-07-30 20:55:00|432.57|430.57|432.54|430.54|432.66|430.66|432.54|430.54|21
1722372910000|2024-07-30 20:55:10|432.55|430.55|432.55|430.55|432.67|430.67|432.55|430.55|19
1722372920000|2024-07-30 20:55:20|432.52|430.52|432.45|430.45|432.54|430.54|432.43|430.43|10
1722372930000|2024-07-30 20:55:30|432.44|430.44|432.52|430.52|432.64|430.64|432.44|430.44|21
1722372940000|2024-07-30 20:55:40|432.48|430.48|432.71|430.71|432.71|430.71|432.46|430.46|22
1722372950000|2024-07-30 20:55:50|432.76|430.76|432.77|430.77|432.77|430.77|432.71|430.71|3
1722372960000|2024-07-30 20:56:00|432.8|430.8|432.95|430.95|432.95|430.95|432.8|430.8|11
1722372970000|2024-07-30 20:56:10|432.97|430.97|432.97|430.97|432.97|430.97|432.97|430.97|1
1722372980000|2024-07-30 20:56:20|432.94|430.94|433.37|431.37|433.37|431.37|432.94|430.94|4
1722372990000|2024-07-30 20:56:30|433.41|431.41|433.42|431.42|433.42|431.42|433.41|431.41|2
1722373000000|2024-07-30 20:56:40|433.4|431.4|433.24|431.24|433.4|431.4|433.24|431.24|15
1722373010000|2024-07-30 20:56:50|433.25|431.25|433.3|431.3|433.3|431.3|433.25|431.25|6
1722373020000|2024-07-30 20:57:00|433.26|431.26|433.43|431.43|433.46|431.46|433.26|431.26|21
1722373030000|2024-07-30 20:57:10|433.41|431.41|433.44|431.44|433.44|431.44|433.26|431.26|22
1722373040000|2024-07-30 20:57:20|433.45|431.45|433.34|431.34|433.46|431.46|433.32|431.32|20
1722373050000|2024-07-30 20:57:30|433.37|431.37|433.41|431.41|433.41|431.41|433.34|431.34|13
1722373060000|2024-07-30 20:57:40|433.38|431.38|433.26|431.26|433.41|431.41|433.22|431.22|17
1722373070000|2024-07-30 20:57:50|433.25|431.25|433.06|431.06|433.26|431.26|433.04|431.04|13
1722373080000|2024-07-30 20:58:00|433.07|431.07|433.37|431.37|433.39|431.39|433.02|431.02|22
1722373090000|2024-07-30 20:58:10|433.39|431.39|433.47|431.47|433.5|431.5|433.38|431.38|8
1722373100000|2024-07-30 20:58:20|433.46|431.46|433.5|431.5|433.5|431.5|433.45|431.45|15
1722373110000|2024-07-30 20:58:30|433.45|431.45|433.5|431.5|433.5|431.5|433.45|431.45|8
1722373130000|2024-07-30 20:58:50|433.46|431.46|433.46|431.46|433.46|431.46|433.46|431.46|1
1722373140000|2024-07-30 20:59:00|433.47|431.47|433.35|431.35|433.47|431.47|433.32|431.32|12
1722373150000|2024-07-30 20:59:10|433.36|431.36|433.37|431.37|433.4|431.4|433.35|431.35|16
1722373160000|2024-07-30 20:59:20|433.38|431.38|433.5|431.5|433.5|431.5|433.38|431.38|7
1722373170000|2024-07-30 20:59:30|433.53|431.53|433.53|431.53|433.53|431.53|433.53|431.53|1
1722373180000|2024-07-30 20:59:40|433.51|431.51|433.44|431.44|433.51|431.51|433.43|431.43|4
1722373190000|2024-07-30 20:59:50|433.45|431.45|433.46|431.46|433.47|431.47|433.42|431.42|18
1722373200000|2024-07-30 21:00:00|433.45|431.45|433.36|431.36|433.45|431.45|433.22|431.22|28
1722373210000|2024-07-30 21:00:10|433.35|431.35|433.29|431.29|433.37|431.37|433.26|431.26|15
1722373220000|2024-07-30 21:00:20|433.28|431.28|433.25|431.25|433.31|431.31|433.24|431.24|18
1722373230000|2024-07-30 21:00:30|433.28|431.28|433.28|431.28|433.29|431.29|433.26|431.26|15
1722373240000|2024-07-30 21:00:40|433.27|431.27|433.12|431.12|433.27|431.27|433.12|431.12|14
1722373250000|2024-07-30 21:00:50|433.16|431.16|433.04|431.04|433.18|431.18|433.02|431.02|16
1722373260000|2024-07-30 21:01:00|433.07|431.07|433.4|431.4|433.46|431.46|433.07|431.07|20
1722373270000|2024-07-30 21:01:10|433.41|431.41|433.42|431.42|433.45|431.45|433.35|431.35|17
1722373280000|2024-07-30 21:01:20|433.44|431.44|433.5|431.5|433.51|431.51|433.44|431.44|7
1722373310000|2024-07-30 21:01:50|433.42|431.42|432.85|430.85|433.42|431.42|432.85|430.85|20
1722373320000|2024-07-30 21:02:00|432.83|430.83|432.84|430.84|432.86|430.86|432.82|430.82|18
1722373330000|2024-07-30 21:02:10|432.85|430.85|432.8|430.8|432.85|430.85|432.73|430.73|17
1722373340000|2024-07-30 21:02:20|432.78|430.78|432.97|430.97|432.99|430.99|432.78|430.78|21
1722373350000|2024-07-30 21:02:30|432.95|430.95|432.85|430.85|433|431|432.85|430.85|18
1722373360000|2024-07-30 21:02:40|432.86|430.86|432.98|430.98|433.02|431.02|432.85|430.85|22
1722373370000|2024-07-30 21:02:50|432.97|430.97|432.75|430.75|432.97|430.97|432.73|430.73|17
1722373380000|2024-07-30 21:03:00|432.77|430.77|432.74|430.74|432.81|430.81|432.72|430.72|20
1722373390000|2024-07-30 21:03:10|432.73|430.73|432.65|430.65|432.74|430.74|432.64|430.64|11
1722373400000|2024-07-30 21:03:20|432.64|430.64|432.38|430.38|432.66|430.66|432.31|430.31|21
1722373410000|2024-07-30 21:03:30|432.39|430.39|432.28|430.28|432.43|430.43|432.26|430.26|15
1722373420000|2024-07-30 21:03:40|432.27|430.27|432.28|430.28|432.31|430.31|432.21|430.21|19
1722373430000|2024-07-30 21:03:50|432.27|430.27|432.04|430.04|432.29|430.29|432.04|430.04|19
1722373440000|2024-07-30 21:04:00|432.03|430.03|431.94|429.94|432.11|430.11|431.94|429.94|13
1722373450000|2024-07-30 21:04:10|431.89|429.89|431.94|429.94|431.97|429.97|431.85|429.85|23
1722373460000|2024-07-30 21:04:20|431.92|429.92|431.75|429.75|431.92|429.92|431.75|429.75|22
1722373470000|2024-07-30 21:04:30|431.76|429.76|431.74|429.74|431.76|429.76|431.74|429.74|12
1722373480000|2024-07-30 21:04:40|431.75|429.75|431.53|429.53|431.75|429.75|431.53|429.53|24
1722373490000|2024-07-30 21:04:50|431.48|429.48|431.59|429.59|431.62|429.62|431.37|429.37|19
1722373500000|2024-07-30 21:05:00|431.61|429.61|431.45|429.45|431.68|429.68|431.41|429.41|26
1722373510000|2024-07-30 21:05:10|431.44|429.44|431.07|429.07|431.44|429.44|431.05|429.05|25
1722373520000|2024-07-30 21:05:20|431.04|429.04|430.4|428.4|431.04|429.04|430.37|428.37|17
1722373530000|2024-07-30 21:05:30|430.47|428.47|430.57|428.57|430.76|428.76|430.46|428.46|29
1722373540000|2024-07-30 21:05:40|430.56|428.56|430.88|428.88|430.9|428.9|430.56|428.56|26
1722373550000|2024-07-30 21:05:50|430.9|428.9|430.76|428.76|430.94|428.94|430.76|428.76|26
1722373560000|2024-07-30 21:06:00|430.75|428.75|430.78|428.78|430.83|428.83|430.69|428.69|25
1722373570000|2024-07-30 21:06:10|430.81|428.81|430.97|428.97|430.98|428.98|430.8|428.8|25
1722373580000|2024-07-30 21:06:20|431|429|430.84|428.84|431.01|429.01|430.84|428.84|23
1722373590000|2024-07-30 21:06:30|430.81|428.81|430.75|428.75|430.92|428.92|430.74|428.74|25
1722373600000|2024-07-30 21:06:40|430.74|428.74|430.93|428.93|430.93|428.93|430.74|428.74|28
1722373610000|2024-07-30 21:06:50|430.92|428.92|431|429|431.06|429.06|430.92|428.92|28
1722373620000|2024-07-30 21:07:00|431.01|429.01|431.09|429.09|431.11|429.11|430.99|428.99|27
1722373630000|2024-07-30 21:07:10|431.1|429.1|430.85|428.85|431.13|429.13|430.82|428.82|19
1722373640000|2024-07-30 21:07:20|430.89|428.89|431.06|429.06|431.11|429.11|430.89|428.89|24
1722373650000|2024-07-30 21:07:30|431.07|429.07|430.97|428.97|431.07|429.07|430.96|428.96|24
1722373660000|2024-07-30 21:07:40|430.96|428.96|430.81|428.81|430.97|428.97|430.75|428.75|24
1722373670000|2024-07-30 21:07:50|430.8|428.8|430.71|428.71|430.82|428.82|430.67|428.67|19
1722373680000|2024-07-30 21:08:00|430.7|428.7|430.59|428.59|430.77|428.77|430.47|428.47|26
1722373690000|2024-07-30 21:08:10|430.58|428.58|430.42|428.42|430.65|428.65|430.35|428.35|27
1722373700000|2024-07-30 21:08:20|430.4|428.4|430.39|428.39|430.42|428.42|430.34|428.34|20
1722373710000|2024-07-30 21:08:30|430.4|428.4|430.1|428.1|430.41|428.41|430.04|428.04|27
1722373720000|2024-07-30 21:08:40|430.09|428.09|430.61|428.61|430.61|428.61|430.09|428.09|28
1722373730000|2024-07-30 21:08:50|430.66|428.66|430.59|428.59|430.67|428.67|430.58|428.58|22
1722373740000|2024-07-30 21:09:00|430.6|428.6|430.64|428.64|430.79|428.79|430.6|428.6|25
1722373750000|2024-07-30 21:09:10|430.66|428.66|430.69|428.69|430.69|428.69|430.56|428.56|19
1722373760000|2024-07-30 21:09:20|430.72|428.72|430.77|428.77|430.82|428.82|430.7|428.7|24
1722373770000|2024-07-30 21:09:30|430.76|428.76|430.9|428.9|430.97|428.97|430.76|428.76|21
1722373780000|2024-07-30 21:09:40|430.91|428.91|430.82|428.82|430.93|428.93|430.79|428.79|19
1722373790000|2024-07-30 21:09:50|430.85|428.85|430.4|428.4|430.91|428.91|430.4|428.4|26
1722373800000|2024-07-30 21:10:00|430.33|428.33|430.4|428.4|430.4|428.4|430.19|428.19|19
1722373810000|2024-07-30 21:10:10|430.36|428.36|430.28|428.28|430.36|428.36|430.24|428.24|24
1722373820000|2024-07-30 21:10:20|430.29|428.29|430.39|428.39|430.45|428.45|430.29|428.29|17
1722373830000|2024-07-30 21:10:30|430.4|428.4|430.81|428.81|430.88|428.88|430.4|428.4|26
1722373840000|2024-07-30 21:10:40|430.82|428.82|430.77|428.77|430.83|428.83|430.76|428.76|16
1722373850000|2024-07-30 21:10:50|430.76|428.76|430.7|428.7|430.76|428.76|430.65|428.65|19
1722373860000|2024-07-30 21:11:00|430.73|428.73|430.86|428.86|430.97|428.97|430.73|428.73|25
1722373870000|2024-07-30 21:11:10|430.85|428.85|430.4|428.4|430.86|428.86|430.36|428.36|21
1722373880000|2024-07-30 21:11:20|430.36|428.36|430.25|428.25|430.4|428.4|430.22|428.22|18
1722373890000|2024-07-30 21:11:30|430.27|428.27|430.03|428.03|430.27|428.27|430.03|428.03|21
1722373900000|2024-07-30 21:11:40|430.05|428.05|430.01|428.01|430.1|428.1|430.01|428.01|10
1722373910000|2024-07-30 21:11:50|429.97|427.97|429.54|427.54|429.97|427.97|429.52|427.52|25
1722373920000|2024-07-30 21:12:00|429.59|427.59|429.63|427.63|429.65|427.65|429.56|427.56|18
1722373930000|2024-07-30 21:12:10|429.62|427.62|429.62|427.62|429.68|427.68|429.53|427.53|27
1722373940000|2024-07-30 21:12:20|429.61|427.61|429.76|427.76|429.84|427.84|429.61|427.61|24
1722373950000|2024-07-30 21:12:30|429.74|427.74|429.93|427.93|429.94|427.94|429.64|427.64|22
1722373960000|2024-07-30 21:12:40|429.94|427.94|429.77|427.77|430.08|428.08|429.76|427.76|25
1722373970000|2024-07-30 21:12:50|429.78|427.78|429.79|427.79|429.84|427.84|429.78|427.78|15
1722373980000|2024-07-30 21:13:00|429.8|427.8|430|428|430.05|428.05|429.76|427.76|23
1722373990000|2024-07-30 21:13:10|430.01|428.01|429.85|427.85|430.01|428.01|429.85|427.85|18
1722374000000|2024-07-30 21:13:20|429.87|427.87|430.07|428.07|430.12|428.12|429.86|427.86|22
1722374010000|2024-07-30 21:13:30|430.11|428.11|430.12|428.12|430.12|428.12|430.09|428.09|10
1722374020000|2024-07-30 21:13:40|430.13|428.13|430.27|428.27|430.3|428.3|430.12|428.12|16
1722374030000|2024-07-30 21:13:50|430.28|428.28|430.23|428.23|430.35|428.35|430.2|428.2|16
1722374040000|2024-07-30 21:14:00|430.25|428.25|430.34|428.34|430.37|428.37|430.22|428.22|23
1722374050000|2024-07-30 21:14:10|430.33|428.33|430.35|428.35|430.39|428.39|430.3|428.3|13
1722374060000|2024-07-30 21:14:20|430.36|428.36|430.32|428.32|430.37|428.37|430.31|428.31|17
1722374070000|2024-07-30 21:14:30|430.34|428.34|430.39|428.39|430.4|428.4|430.34|428.34|11
1722374080000|2024-07-30 21:14:40|430.4|428.4|430.48|428.48|430.5|428.5|430.4|428.4|13
1722374090000|2024-07-30 21:14:50|430.49|428.49|430.56|428.56|430.67|428.67|430.49|428.49|16
1722374100000|2024-07-30 21:15:00|430.63|428.63|430.15|428.15|430.67|428.67|430.15|428.15|19
1722374110000|2024-07-30 21:15:10|430.13|428.13|429.88|427.88|430.16|428.16|429.85|427.85|18
1722374120000|2024-07-30 21:15:20|429.93|427.93|430.01|428.01|430.02|428.02|429.68|427.68|29
1722374130000|2024-07-30 21:15:30|430|428|430.48|428.48|430.49|428.49|429.97|427.97|25
1722374140000|2024-07-30 21:15:40|430.49|428.49|430.48|428.48|430.62|428.62|430.43|428.43|19
1722374150000|2024-07-30 21:15:50|430.52|428.52|430.67|428.67|430.68|428.68|430.45|428.45|21
1722374160000|2024-07-30 21:16:00|430.68|428.68|430.74|428.74|430.87|428.87|430.66|428.66|22
1722374170000|2024-07-30 21:16:10|430.75|428.75|430.78|428.78|430.81|428.81|430.72|428.72|27
1722374180000|2024-07-30 21:16:20|430.79|428.79|430.49|428.49|430.8|428.8|430.43|428.43|27
1722374190000|2024-07-30 21:16:30|430.5|428.5|430.17|428.17|430.5|428.5|430.13|428.13|28
1722374200000|2024-07-30 21:16:40|430.21|428.21|430.07|428.07|430.21|428.21|430.05|428.05|24
1722374210000|2024-07-30 21:16:50|430.1|428.1|430.06|428.06|430.15|428.15|429.96|427.96|23
1722374220000|2024-07-30 21:17:00|430.04|428.04|430.38|428.38|430.45|428.45|429.84|427.84|29
1722374230000|2024-07-30 21:17:10|430.36|428.36|430.11|428.11|430.43|428.43|430.1|428.1|19
1722374240000|2024-07-30 21:17:20|430.12|428.12|430.36|428.36|430.37|428.37|430.06|428.06|22
1722374250000|2024-07-30 21:17:30|430.37|428.37|430.6|428.6|430.6|428.6|430.36|428.36|25
1722374260000|2024-07-30 21:17:40|430.62|428.62|430.62|428.62|430.64|428.64|430.45|428.45|23
1722374270000|2024-07-30 21:17:50|430.59|428.59|430.71|428.71|430.78|428.78|430.55|428.55|21
1722374280000|2024-07-30 21:18:00|430.76|428.76|430.61|428.61|430.76|428.76|430.56|428.56|16
1722374290000|2024-07-30 21:18:10|430.59|428.59|430.67|428.67|430.67|428.67|430.44|428.44|28
1722374300000|2024-07-30 21:18:20|430.73|428.73|430.44|428.44|430.74|428.74|430.37|428.37|23
1722374310000|2024-07-30 21:18:30|430.41|428.41|430.25|428.25|430.51|428.51|430.25|428.25|21
1722374320000|2024-07-30 21:18:40|430.18|428.18|430.27|428.27|430.27|428.27|430.17|428.17|17
1722374330000|2024-07-30 21:18:50|430.26|428.26|430.07|428.07|430.26|428.26|430.05|428.05|18
1722374340000|2024-07-30 21:19:00|430.08|428.08|430.19|428.19|430.21|428.21|429.96|427.96|29
1722374350000|2024-07-30 21:19:10|430.18|428.18|430.43|428.43|430.53|428.53|430.18|428.18|31
1722374360000|2024-07-30 21:19:20|430.36|428.36|430.25|428.25|430.37|428.37|430.15|428.15|20
1722374370000|2024-07-30 21:19:30|430.26|428.26|430.17|428.17|430.36|428.36|430.16|428.16|25
1722374380000|2024-07-30 21:19:40|430.2|428.2|430.05|428.05|430.2|428.2|430.04|428.04|12
1722374390000|2024-07-30 21:19:50|429.95|427.95|429.91|427.91|429.96|427.96|429.76|427.76|25
1722374400000|2024-07-30 21:20:00|429.9|427.9|430.19|428.19|430.19|428.19|429.88|427.88|21
1722374410000|2024-07-30 21:20:10|430.17|428.17|429.89|427.89|430.17|428.17|429.85|427.85|10
1722374420000|2024-07-30 21:20:20|429.92|427.92|429.98|427.98|430.03|428.03|429.91|427.91|20
1722374430000|2024-07-30 21:20:30|430.01|428.01|429.92|427.92|430.05|428.05|429.88|427.88|14
1722374440000|2024-07-30 21:20:40|429.94|427.94|430.02|428.02|430.03|428.03|429.93|427.93|15
1722374450000|2024-07-30 21:20:50|430.03|428.03|430.3|428.3|430.31|428.31|430.03|428.03|23
1722374460000|2024-07-30 21:21:00|430.31|428.31|430.32|428.32|430.32|428.32|430.31|428.31|2
1722374490000|2024-07-30 21:21:30|430.33|428.33|430.35|428.35|430.35|428.35|430.33|428.33|3
1722374500000|2024-07-30 21:21:40|430.34|428.34|430.35|428.35|430.35|428.35|430.34|428.34|2
1722374510000|2024-07-30 21:21:50|430.38|428.38|430.36|428.36|430.38|428.38|430.35|428.35|3
1722374520000|2024-07-30 21:22:00|430.37|428.37|430.36|428.36|430.37|428.37|430.36|428.36|4
1722374530000|2024-07-30 21:22:10|430.35|428.35|430.32|428.32|430.35|428.35|430.32|428.32|2
1722374540000|2024-07-30 21:22:20|430.33|428.33|430.27|428.27|430.33|428.33|430.27|428.27|4
1722374550000|2024-07-30 21:22:30|430.29|428.29|430.3|428.3|430.32|428.32|430.29|428.29|5
1722374560000|2024-07-30 21:22:40|430.28|428.28|430.32|428.32|430.32|428.32|430.28|428.28|2
1722374570000|2024-07-30 21:22:50|430.3|428.3|430.3|428.3|430.3|428.3|430.3|428.3|1
1722374580000|2024-07-30 21:23:00|430.29|428.29|430.32|428.32|430.32|428.32|430.29|428.29|3
1722374590000|2024-07-30 21:23:10|430.27|428.27|430.03|428.03|430.27|428.27|430.03|428.03|9
1722374600000|2024-07-30 21:23:20|429.98|427.98|429.91|427.91|429.98|427.98|429.81|427.81|12
1722374610000|2024-07-30 21:23:30|429.87|427.87|429.85|427.85|429.88|427.88|429.77|427.77|19
1722374620000|2024-07-30 21:23:40|429.86|427.86|429.84|427.84|429.91|427.91|429.78|427.78|8
1722374630000|2024-07-30 21:23:50|429.82|427.82|429.82|427.82|429.82|427.82|429.79|427.79|6
1722374640000|2024-07-30 21:24:00|429.84|427.84|429.53|427.53|429.9|427.9|429.53|427.53|25
1722374650000|2024-07-30 21:24:10|429.52|427.52|429.63|427.63|429.63|427.63|429.51|427.51|12
1722374660000|2024-07-30 21:24:20|429.6|427.6|429.91|427.91|429.91|427.91|429.56|427.56|23
1722374670000|2024-07-30 21:24:30|429.92|427.92|430.09|428.09|430.1|428.1|429.84|427.84|17
1722374680000|2024-07-30 21:24:40|430.08|428.08|430.08|428.08|430.11|428.11|430.07|428.07|13
1722374690000|2024-07-30 21:24:50|430.13|428.13|430.24|428.24|430.25|428.25|430.12|428.12|14
1722374700000|2024-07-30 21:25:00|430.25|428.25|430.36|428.36|430.36|428.36|430.21|428.21|10
1722374710000|2024-07-30 21:25:10|430.37|428.37|430.7|428.7|430.73|428.73|430.37|428.37|22
1722374720000|2024-07-30 21:25:20|430.71|428.71|430.71|428.71|430.73|428.73|430.64|428.64|15
1722374730000|2024-07-30 21:25:30|430.69|428.69|430.88|428.88|430.9|428.9|430.69|428.69|17
1722374740000|2024-07-30 21:25:40|430.89|428.89|430.9|428.9|430.9|428.9|430.88|428.88|4
1722374750000|2024-07-30 21:25:50|430.87|428.87|430.9|428.9|430.9|428.9|430.87|428.87|4
1722374760000|2024-07-30 21:26:00|430.91|428.91|430.93|428.93|430.93|428.93|430.87|428.87|5
1722374770000|2024-07-30 21:26:10|430.9|428.9|430.89|428.89|430.9|428.9|430.82|428.82|7
1722374780000|2024-07-30 21:26:20|430.9|428.9|430.92|428.92|430.92|428.92|430.9|428.9|2
1722374790000|2024-07-30 21:26:30|430.91|428.91|430.84|428.84|430.91|428.91|430.82|428.82|22
1722374800000|2024-07-30 21:26:40|430.83|428.83|430.84|428.84|430.88|428.88|430.8|428.8|18
1722374810000|2024-07-30 21:26:50|430.86|428.86|430.93|428.93|430.95|428.95|430.85|428.85|16
1722374820000|2024-07-30 21:27:00|430.92|428.92|431.64|429.64|431.65|429.65|430.92|428.92|21
1722374830000|2024-07-30 21:27:10|431.62|429.62|431.62|429.62|431.68|429.68|431.58|429.58|20
1722374840000|2024-07-30 21:27:20|431.66|429.66|431.66|429.66|431.66|429.66|431.58|429.58|10
1722374850000|2024-07-30 21:27:30|431.69|429.69|431.89|429.89|431.91|429.91|431.69|429.69|17
1722374860000|2024-07-30 21:27:40|431.9|429.9|432.03|430.03|432.08|430.08|431.9|429.9|13
1722374870000|2024-07-30 21:27:50|432.04|430.04|432.14|430.14|432.14|430.14|432.04|430.04|6
1722374880000|2024-07-30 21:28:00|432.16|430.16|432.52|430.52|432.52|430.52|432.16|430.16|16
1722374890000|2024-07-30 21:28:10|432.58|430.58|432.53|430.53|432.58|430.58|432.32|430.32|17
1722374900000|2024-07-30 21:28:20|432.61|430.61|432.61|430.61|432.63|430.63|432.59|430.59|7
1722374910000|2024-07-30 21:28:30|432.62|430.62|432.5|430.5|432.68|430.68|432.47|430.47|21
1722374920000|2024-07-30 21:28:40|432.49|430.49|432.46|430.46|432.5|430.5|432.46|430.46|15
1722374930000|2024-07-30 21:28:50|432.47|430.47|432.46|430.46|432.48|430.48|432.45|430.45|16
1722374940000|2024-07-30 21:29:00|432.45|430.45|432.82|430.82|432.82|430.82|432.45|430.45|22
1722374950000|2024-07-30 21:29:10|432.87|430.87|432.87|430.87|432.87|430.87|432.87|430.87|1
1722374960000|2024-07-30 21:29:20|432.83|430.83|433.1|431.1|433.12|431.12|432.82|430.82|15
1722374970000|2024-07-30 21:29:30|433.11|431.11|433.25|431.25|433.25|431.25|433.09|431.09|17
1722374980000|2024-07-30 21:29:40|433.24|431.24|433.3|431.3|433.3|431.3|433.2|431.2|9
1722374990000|2024-07-30 21:29:50|433.29|431.29|433.23|431.23|433.29|431.29|433.22|431.22|5
1722375000000|2024-07-30 21:30:00|433.27|431.27|433.61|431.61|433.62|431.62|433.24|431.24|19
1722375010000|2024-07-30 21:30:10|433.59|431.59|433.79|431.79|433.79|431.79|433.59|431.59|11
1722375020000|2024-07-30 21:30:20|433.8|431.8|434.12|432.12|434.2|432.2|433.8|431.8|13
1722375030000|2024-07-30 21:30:30|434.11|432.11|434.12|432.12|434.12|432.12|434.11|432.11|8
1722375040000|2024-07-30 21:30:40|434.11|432.11|434.2|432.2|434.2|432.2|434.1|432.1|10
1722375050000|2024-07-30 21:30:50|434.21|432.21|434.25|432.25|434.27|432.27|434.2|432.2|4
1722375060000|2024-07-30 21:31:00|434.27|432.27|434.25|432.25|434.28|432.28|434.25|432.25|8
1722375070000|2024-07-30 21:31:10|434.28|432.28|434.38|432.38|434.39|432.39|434.28|432.28|10
1722375080000|2024-07-30 21:31:20|434.37|432.37|434.34|432.34|434.37|432.37|434.33|432.33|5
1722375090000|2024-07-30 21:31:30|434.35|432.35|434.36|432.36|434.38|432.38|434.35|432.35|6
1722375100000|2024-07-30 21:31:40|434.37|432.37|434.51|432.51|434.51|432.51|434.37|432.37|8
1722375110000|2024-07-30 21:31:50|434.48|432.48|434.48|432.48|434.49|432.49|434.48|432.48|5
1722375120000|2024-07-30 21:32:00|434.45|432.45|434.45|432.45|434.5|432.5|434.44|432.44|9
1722375130000|2024-07-30 21:32:10|434.44|432.44|434.26|432.26|434.44|432.44|434.25|432.25|11
1722375140000|2024-07-30 21:32:20|434.25|432.25|434.25|432.25|434.26|432.26|434.23|432.23|7
1722375150000|2024-07-30 21:32:30|434.24|432.24|433.84|431.84|434.24|432.24|433.82|431.82|18
1722375160000|2024-07-30 21:32:40|433.82|431.82|433.82|431.82|433.84|431.84|433.66|431.66|21
1722375170000|2024-07-30 21:32:50|433.81|431.81|433.92|431.92|433.96|431.96|433.81|431.81|20
1722375180000|2024-07-30 21:33:00|433.9|431.9|433.65|431.65|433.9|431.9|433.65|431.65|8
1722375190000|2024-07-30 21:33:10|433.58|431.58|433.47|431.47|433.58|431.58|433.47|431.47|9
1722375220000|2024-07-30 21:33:40|433.46|431.46|433.34|431.34|433.46|431.46|433.32|431.32|14
1722375230000|2024-07-30 21:33:50|433.35|431.35|433.64|431.64|433.66|431.66|433.29|431.29|14
1722375240000|2024-07-30 21:34:00|433.67|431.67|433.65|431.65|433.73|431.73|433.61|431.61|15
1722375250000|2024-07-30 21:34:10|433.66|431.66|433.68|431.68|433.68|431.68|433.66|431.66|3
1722375260000|2024-07-30 21:34:20|433.69|431.69|433.74|431.74|433.74|431.74|433.69|431.69|15
1722375270000|2024-07-30 21:34:30|433.69|431.69|433.8|431.8|433.8|431.8|433.69|431.69|12
1722375280000|2024-07-30 21:34:40|433.81|431.81|433.82|431.82|433.82|431.82|433.81|431.81|2
1722375290000|2024-07-30 21:34:50|433.83|431.83|433.96|431.96|433.96|431.96|433.83|431.83|9
1722375300000|2024-07-30 21:35:00|433.98|431.98|434.21|432.21|434.21|432.21|433.98|431.98|18
1722375310000|2024-07-30 21:35:10|434.19|432.19|434.47|432.47|434.48|432.48|434.19|432.19|18
1722375320000|2024-07-30 21:35:20|434.45|432.45|434.62|432.62|434.66|432.66|434.45|432.45|15
1722375330000|2024-07-30 21:35:30|434.68|432.68|434.69|432.69|434.71|432.71|434.63|432.63|13
1722375340000|2024-07-30 21:35:40|434.68|432.68|434.67|432.67|434.68|432.68|434.65|432.65|5
1722375350000|2024-07-30 21:35:50|434.66|432.66|434.68|432.68|434.71|432.71|434.66|432.66|6
1722375360000|2024-07-30 21:36:00|434.66|432.66|434.16|432.16|434.68|432.68|434.16|432.16|15
1722375370000|2024-07-30 21:36:10|434.21|432.21|434.08|432.08|434.22|432.22|434.05|432.05|16
1722375380000|2024-07-30 21:36:20|434.12|432.12|434.07|432.07|434.12|432.12|434.03|432.03|15
1722375390000|2024-07-30 21:36:30|434.03|432.03|434|432|434.1|432.1|434|432|18
1722375400000|2024-07-30 21:36:40|433.99|431.99|434.03|432.03|434.03|432.03|433.97|431.97|6
1722375410000|2024-07-30 21:36:50|433.98|431.98|433.96|431.96|433.99|431.99|433.94|431.94|5
1722375420000|2024-07-30 21:37:00|433.94|431.94|434.13|432.13|434.14|432.14|433.94|431.94|13
1722375430000|2024-07-30 21:37:10|434.14|432.14|434.27|432.27|434.28|432.28|434.14|432.14|18
1722375440000|2024-07-30 21:37:20|434.26|432.26|434.26|432.26|434.26|432.26|434.26|432.26|1
1722375460000|2024-07-30 21:37:40|434.27|432.27|434.33|432.33|434.34|432.34|434.27|432.27|10
1722375470000|2024-07-30 21:37:50|434.36|432.36|434.4|432.4|434.4|432.4|434.34|432.34|8
1722375480000|2024-07-30 21:38:00|434.46|432.46|434.7|432.7|434.7|432.7|434.46|432.46|17
1722375490000|2024-07-30 21:38:10|434.67|432.67|434.82|432.82|434.82|432.82|434.67|432.67|11
1722375500000|2024-07-30 21:38:20|434.83|432.83|434.74|432.74|434.83|432.83|434.74|432.74|8
1722375510000|2024-07-30 21:38:30|434.76|432.76|434.78|432.78|434.79|432.79|434.75|432.75|8
1722375520000|2024-07-30 21:38:40|434.77|432.77|434.77|432.77|434.78|432.78|434.77|432.77|3
1722375530000|2024-07-30 21:38:50|434.79|432.79|434.79|432.79|434.8|432.8|434.78|432.78|6
1722375540000|2024-07-30 21:39:00|434.81|432.81|434.94|432.94|434.94|432.94|434.81|432.81|13
1722375550000|2024-07-30 21:39:10|434.95|432.95|434.71|432.71|434.95|432.95|434.71|432.71|17
1722375560000|2024-07-30 21:39:20|434.72|432.72|434.76|432.76|434.78|432.78|434.72|432.72|14
1722375570000|2024-07-30 21:39:30|434.75|432.75|434.73|432.73|434.75|432.75|434.73|432.73|3
1722375580000|2024-07-30 21:39:40|434.72|432.72|434.72|432.72|434.73|432.73|434.72|432.72|7
1722375590000|2024-07-30 21:39:50|434.73|432.73|434.8|432.8|434.8|432.8|434.73|432.73|13
1722375600000|2024-07-30 21:40:00|434.87|432.87|434.97|432.97|435|433|434.87|432.87|11
1722375610000|2024-07-30 21:40:10|434.98|432.98|434.99|432.99|435|433|434.98|432.98|6
1722375620000|2024-07-30 21:40:20|435|433|434.98|432.98|435|433|434.98|432.98|3
1722375630000|2024-07-30 21:40:30|435|433|434.98|432.98|435|433|434.98|432.98|2
1722375640000|2024-07-30 21:40:40|435|433|434.95|432.95|435|433|434.94|432.94|7
1722375650000|2024-07-30 21:40:50|434.94|432.94|434.94|432.94|434.94|432.94|434.94|432.94|1
1722375660000|2024-07-30 21:41:00|434.95|432.95|434.96|432.96|434.96|432.96|434.94|432.94|4
1722375670000|2024-07-30 21:41:10|434.95|432.95|434.91|432.91|434.95|432.95|434.91|432.91|7
1722375690000|2024-07-30 21:41:30|434.94|432.94|434.9|432.9|434.94|432.94|434.9|432.9|3
1722375700000|2024-07-30 21:41:40|434.97|432.97|434.97|432.97|434.97|432.97|434.9|432.9|6
1722375710000|2024-07-30 21:41:50|434.93|432.93|434.91|432.91|434.97|432.97|434.9|432.9|10
1722375720000|2024-07-30 21:42:00|434.97|432.97|434.96|432.96|434.98|432.98|434.93|432.93|8
1722375740000|2024-07-30 21:42:20|434.97|432.97|434.97|432.97|434.97|432.97|434.97|432.97|1
1722375750000|2024-07-30 21:42:30|434.96|432.96|434.97|432.97|435|433|434.96|432.96|9
1722375760000|2024-07-30 21:42:40|434.98|432.98|434.98|432.98|434.98|432.98|434.98|432.98|1
1722375770000|2024-07-30 21:42:50|434.97|432.97|434.97|432.97|435|433|434.97|432.97|4
1722375780000|2024-07-30 21:43:00|435|433|435|433|435|433|435|433|1
1722375820000|2024-07-30 21:43:40|435.02|433.02|435.02|433.02|435.02|433.02|435.02|433.02|1
1722375830000|2024-07-30 21:43:50|435.03|433.03|435.03|433.03|435.04|433.04|435.03|433.03|3
1722375840000|2024-07-30 21:44:00|435.04|433.04|435.19|433.19|435.19|433.19|435.04|433.04|6
1722375850000|2024-07-30 21:44:10|435.21|433.21|435.35|433.35|435.35|433.35|435.21|433.21|11
1722375860000|2024-07-30 21:44:20|435.36|433.36|435.67|433.67|435.71|433.71|435.36|433.36|17
1722375870000|2024-07-30 21:44:30|435.68|433.68|435.71|433.71|435.74|433.74|435.68|433.68|12
1722375880000|2024-07-30 21:44:40|435.74|433.74|435.74|433.74|435.74|433.74|435.74|433.74|1
1722375890000|2024-07-30 21:44:50|435.81|433.81|435.87|433.87|435.87|433.87|435.81|433.81|10
1722375900000|2024-07-30 21:45:00|435.88|433.88|435.88|433.88|435.88|433.88|435.87|433.87|5
1722375910000|2024-07-30 21:45:10|435.87|433.87|435.95|433.95|435.96|433.96|435.87|433.87|11
1722375920000|2024-07-30 21:45:20|435.96|433.96|436.07|434.07|436.08|434.08|435.95|433.95|16
1722375930000|2024-07-30 21:45:30|436.06|434.06|436.07|434.07|436.07|434.07|436.06|434.06|10
1722375940000|2024-07-30 21:45:40|436.06|434.06|436.24|434.24|436.25|434.25|435.99|433.99|9
1722375950000|2024-07-30 21:45:50|436.27|434.27|436.43|434.43|436.43|434.43|436.27|434.27|12
1722375960000|2024-07-30 21:46:00|436.41|434.41|436.47|434.47|436.48|434.48|436.41|434.41|11
1722375970000|2024-07-30 21:46:10|436.46|434.46|436.46|434.46|436.46|434.46|436.46|434.46|1
1722375980000|2024-07-30 21:46:20|436.47|434.47|436.52|434.52|436.52|434.52|436.46|434.46|11
1722375990000|2024-07-30 21:46:30|436.56|434.56|436.63|434.63|436.63|434.63|436.56|434.56|4
1722376010000|2024-07-30 21:46:50|436.64|434.64|436.66|434.66|436.66|434.66|436.64|434.64|3
1722376020000|2024-07-30 21:47:00|436.65|434.65|436.73|434.73|436.73|434.73|436.65|434.65|3
1722376040000|2024-07-30 21:47:20|436.72|434.72|436.73|434.73|436.73|434.73|436.72|434.72|2
1722376050000|2024-07-30 21:47:30|436.76|434.76|436.76|434.76|436.76|434.76|436.76|434.76|1
1722376060000|2024-07-30 21:47:40|436.74|434.74|436.74|434.74|436.74|434.74|436.74|434.74|1
1722376070000|2024-07-30 21:47:50|436.76|434.76|437.02|435.02|437.02|435.02|436.76|434.76|4
1722376090000|2024-07-30 21:48:10|437.03|435.03|437.03|435.03|437.03|435.03|437.03|435.03|1
1722376100000|2024-07-30 21:48:20|437.12|435.12|437.14|435.14|437.15|435.15|437.12|435.12|8
1722376110000|2024-07-30 21:48:30|437.15|435.15|437.18|435.18|437.18|435.18|437.12|435.12|11
1722376120000|2024-07-30 21:48:40|437.16|435.16|437.17|435.17|437.17|435.17|437.15|435.15|4
1722376130000|2024-07-30 21:48:50|437.18|435.18|437.19|435.19|437.19|435.19|437.18|435.18|2
1722376140000|2024-07-30 21:49:00|437.18|435.18|437.23|435.23|437.24|435.24|437.18|435.18|14
1722376150000|2024-07-30 21:49:10|437.24|435.24|437.23|435.23|437.25|435.25|437.23|435.23|12
1722376160000|2024-07-30 21:49:20|437.22|435.22|437.24|435.24|437.25|435.25|437.22|435.22|13
1722376170000|2024-07-30 21:49:30|437.28|435.28|437.26|435.26|437.33|435.33|437.26|435.26|19
1722376180000|2024-07-30 21:49:40|437.28|435.28|437.29|435.29|437.3|435.3|437.26|435.26|15
1722376190000|2024-07-30 21:49:50|437.27|435.27|437.3|435.3|437.3|435.3|437.27|435.27|6
1722376200000|2024-07-30 21:50:00|437.32|435.32|437.32|435.32|437.33|435.33|437.31|435.31|6
1722376210000|2024-07-30 21:50:10|437.31|435.31|437.31|435.31|437.31|435.31|437.3|435.3|5
1722376220000|2024-07-30 21:50:20|437.32|435.32|437.32|435.32|437.32|435.32|437.31|435.31|3
1722376230000|2024-07-30 21:50:30|437.31|435.31|437.29|435.29|437.33|435.33|437.29|435.29|3
1722376240000|2024-07-30 21:50:40|437.33|435.33|437.21|435.21|437.33|435.33|437.16|435.16|7
1722376250000|2024-07-30 21:50:50|437.19|435.19|437.08|435.08|437.19|435.19|437.08|435.08|9
1722376260000|2024-07-30 21:51:00|436.99|434.99|436.71|434.71|436.99|434.99|436.71|434.71|11
1722376270000|2024-07-30 21:51:10|436.7|434.7|436.47|434.47|436.71|434.71|436.47|434.47|16
1722376280000|2024-07-30 21:51:20|436.46|434.46|436.26|434.26|436.46|434.46|436.21|434.21|14
1722376290000|2024-07-30 21:51:30|436.22|434.22|436.18|434.18|436.25|434.25|436.18|434.18|5
1722376300000|2024-07-30 21:51:40|436.17|434.17|436.13|434.13|436.22|434.22|436.13|434.13|5
1722376310000|2024-07-30 21:51:50|436.16|434.16|436.07|434.07|436.18|434.18|436.07|434.07|7
1722376320000|2024-07-30 21:52:00|436.06|434.06|436.28|434.28|436.28|434.28|436.06|434.06|12
1722376330000|2024-07-30 21:52:10|436.29|434.29|436.35|434.35|436.45|434.45|436.29|434.29|7
1722376340000|2024-07-30 21:52:20|436.32|434.32|436.35|434.35|436.38|434.38|436.32|434.32|6
1722376350000|2024-07-30 21:52:30|436.34|434.34|436.51|434.51|436.55|434.55|436.33|434.33|13
1722376360000|2024-07-30 21:52:40|436.52|434.52|436.54|434.54|436.59|434.59|436.5|434.5|9
1722376400000|2024-07-30 21:53:20|436.59|434.59|436.54|434.54|436.59|434.59|436.54|434.54|2
1722376410000|2024-07-30 21:53:30|436.56|434.56|436.54|434.54|436.56|434.56|436.54|434.54|2
1722376430000|2024-07-30 21:53:50|436.59|434.59|436.78|434.78|436.78|434.78|436.56|434.56|10
1722376440000|2024-07-30 21:54:00|436.77|434.77|436.75|434.75|436.78|434.78|436.75|434.75|5
1722376450000|2024-07-30 21:54:10|436.77|434.77|436.7|434.7|436.77|434.77|436.7|434.7|7
1722376460000|2024-07-30 21:54:20|436.68|434.68|436.61|434.61|436.68|434.68|436.61|434.61|8
1722376470000|2024-07-30 21:54:30|436.6|434.6|436.61|434.61|436.61|434.61|436.6|434.6|2
1722376480000|2024-07-30 21:54:40|436.6|434.6|436.59|434.59|436.6|434.6|436.59|434.59|2
1722376490000|2024-07-30 21:54:50|436.58|434.58|436.58|434.58|436.59|434.59|436.58|434.58|3
1722376500000|2024-07-30 21:55:00|436.57|434.57|436.48|434.48|436.57|434.57|436.43|434.43|11
1722376510000|2024-07-30 21:55:10|436.43|434.43|436.41|434.41|436.5|434.5|436.41|434.41|13
1722376520000|2024-07-30 21:55:20|436.39|434.39|436.28|434.28|436.41|434.41|436.28|434.28|13
1722376530000|2024-07-30 21:55:30|436.3|434.3|436.28|434.28|436.3|434.3|436.27|434.27|10
1722376540000|2024-07-30 21:55:40|436.23|434.23|436.1|434.1|436.23|434.23|436.1|434.1|15
1722376550000|2024-07-30 21:55:50|436.09|434.09|436.06|434.06|436.09|434.09|436.06|434.06|6
1722376560000|2024-07-30 21:56:00|436.05|434.05|436.05|434.05|436.05|434.05|436.05|434.05|1
1722376570000|2024-07-30 21:56:10|436.04|434.04|436|434|436.04|434.04|435.99|433.99|5
1722376580000|2024-07-30 21:56:20|436.02|434.02|435.97|433.97|436.03|434.03|435.97|433.97|13
1722376590000|2024-07-30 21:56:30|435.96|433.96|435.9|433.9|435.96|433.96|435.9|433.9|4
1722376600000|2024-07-30 21:56:40|435.82|433.82|435.57|433.57|435.83|433.83|435.57|433.57|14
1722376610000|2024-07-30 21:56:50|435.58|433.58|435.6|433.6|435.61|433.61|435.56|433.56|10
1722376620000|2024-07-30 21:57:00|435.65|433.65|435.6|433.6|435.65|433.65|435.6|433.6|3
1722376660000|2024-07-30 21:57:40|435.61|433.61|435.86|433.86|435.86|433.86|435.61|433.61|14
1722376670000|2024-07-30 21:57:50|435.9|433.9|436.1|434.1|436.1|434.1|435.9|433.9|9
1722376680000|2024-07-30 21:58:00|436.09|434.09|436.18|434.18|436.18|434.18|436.09|434.09|10
1722376690000|2024-07-30 21:58:10|436.17|434.17|436.2|434.2|436.2|434.2|436.17|434.17|4
1722376700000|2024-07-30 21:58:20|436.21|434.21|436.22|434.22|436.22|434.22|436.21|434.21|2
1722376710000|2024-07-30 21:58:30|436.21|434.21|436.22|434.22|436.22|434.22|436.21|434.21|6
1722376720000|2024-07-30 21:58:40|436.26|434.26|436.23|434.23|436.28|434.28|436.23|434.23|4
1722376730000|2024-07-30 21:58:50|436.26|434.26|436.22|434.22|436.28|434.28|436.21|434.21|7
1722376740000|2024-07-30 21:59:00|436.21|434.21|435.92|433.92|436.21|434.21|435.89|433.89|8
1722376750000|2024-07-30 21:59:10|435.8|433.8|435.78|433.78|435.8|433.8|435.76|433.76|12
1722376760000|2024-07-30 21:59:20|435.77|433.77|435.78|433.78|435.78|433.78|435.77|433.77|2
1722376770000|2024-07-30 21:59:30|435.77|433.77|435.77|433.77|435.77|433.77|435.77|433.77|1
1722376780000|2024-07-30 21:59:40|435.75|433.75|435.91|433.91|435.91|433.91|435.64|433.64|13
1722376790000|2024-07-30 21:59:50|435.92|433.92|435.84|433.84|435.92|433.92|435.84|433.84|6
1722376800000|2024-07-30 22:00:00|435.91|433.91|436.22|434.22|436.23|434.23|435.91|433.91|26
1722376810000|2024-07-30 22:00:10|436.23|434.23|436.35|434.35|436.36|434.36|436.13|434.13|15
1722376820000|2024-07-30 22:00:20|436.34|434.34|436.35|434.35|436.38|434.38|436.32|434.32|12
1722376830000|2024-07-30 22:00:30|436.34|434.34|436.44|434.44|436.44|434.44|436.34|434.34|14
1722376840000|2024-07-30 22:00:40|436.43|434.43|436.3|434.3|436.43|434.43|436.29|434.29|12
1722376850000|2024-07-30 22:00:50|436.29|434.29|436.12|434.12|436.29|434.29|436.09|434.09|16
1722376860000|2024-07-30 22:01:00|436.11|434.11|435.64|433.64|436.11|434.11|435.62|433.62|21
1722376870000|2024-07-30 22:01:10|435.63|433.63|435.54|433.54|435.63|433.63|435.53|433.53|10
1722376880000|2024-07-30 22:01:20|435.53|433.53|435.67|433.67|435.67|433.67|435.53|433.53|12
1722376890000|2024-07-30 22:01:30|435.69|433.69|435.67|433.67|435.69|433.69|435.67|433.67|4
1722376900000|2024-07-30 22:01:40|435.68|433.68|435.67|433.67|435.69|433.69|435.67|433.67|4
1722376910000|2024-07-30 22:01:50|435.68|433.68|435.55|433.55|435.68|433.68|435.55|433.55|8
1722376920000|2024-07-30 22:02:00|435.54|433.54|435.53|433.53|435.54|433.54|435.52|433.52|7
1722376930000|2024-07-30 22:02:10|435.54|433.54|435.48|433.48|435.66|433.66|435.46|433.46|18
1722376940000|2024-07-30 22:02:20|435.42|433.42|435.69|433.69|435.69|433.69|435.4|433.4|20
1722376950000|2024-07-30 22:02:30|435.73|433.73|435.7|433.7|435.76|433.76|435.54|433.54|22
1722376960000|2024-07-30 22:02:40|435.68|433.68|435.81|433.81|435.83|433.83|435.64|433.64|16
1722376970000|2024-07-30 22:02:50|435.8|433.8|435.8|433.8|435.81|433.81|435.75|433.75|8
1722376980000|2024-07-30 22:03:00|435.79|433.79|435.87|433.87|435.9|433.9|435.77|433.77|20
1722376990000|2024-07-30 22:03:10|435.9|433.9|435.85|433.85|435.91|433.91|435.84|433.84|10
1722377000000|2024-07-30 22:03:20|435.84|433.84|435.66|433.66|435.85|433.85|435.66|433.66|13
1722377010000|2024-07-30 22:03:30|435.68|433.68|435.62|433.62|435.69|433.69|435.61|433.61|10
1722377020000|2024-07-30 22:03:40|435.61|433.61|435.98|433.98|435.98|433.98|435.56|433.56|18
1722377030000|2024-07-30 22:03:50|435.97|433.97|435.96|433.96|435.98|433.98|435.93|433.93|19
1722377040000|2024-07-30 22:04:00|435.97|433.97|435.77|433.77|435.99|433.99|435.63|433.63|23
1722377050000|2024-07-30 22:04:10|435.76|433.76|435.56|433.56|435.76|433.76|435.54|433.54|23
1722377060000|2024-07-30 22:04:20|435.57|433.57|435.41|433.41|435.57|433.57|435.31|433.31|17
1722377070000|2024-07-30 22:04:30|435.43|433.43|435.58|433.58|435.59|433.59|435.36|433.36|21
1722377080000|2024-07-30 22:04:40|435.57|433.57|435.54|433.54|435.57|433.57|435.48|433.48|12
1722377090000|2024-07-30 22:04:50|435.53|433.53|435.58|433.58|435.65|433.65|435.53|433.53|17
1722377100000|2024-07-30 22:05:00|435.56|433.56|435.56|433.56|435.61|433.61|435.5|433.5|20
1722377110000|2024-07-30 22:05:10|435.55|433.55|435.82|433.82|435.84|433.84|435.54|433.54|17
1722377120000|2024-07-30 22:05:20|435.84|433.84|436|434|436|434|435.84|433.84|13
1722377130000|2024-07-30 22:05:30|436.07|434.07|435.88|433.88|436.26|434.26|435.86|433.86|22
1722377140000|2024-07-30 22:05:40|435.9|433.9|435.79|433.79|435.94|433.94|435.79|433.79|13
1722377150000|2024-07-30 22:05:50|435.78|433.78|436.04|434.04|436.05|434.05|435.78|433.78|21
1722377160000|2024-07-30 22:06:00|436.06|434.06|435.96|433.96|436.06|434.06|435.93|433.93|20
1722377170000|2024-07-30 22:06:10|435.94|433.94|435.46|433.46|435.96|433.96|435.46|433.46|20
1722377180000|2024-07-30 22:06:20|435.47|433.47|435.51|433.51|435.51|433.51|435.39|433.39|21
1722377190000|2024-07-30 22:06:30|435.47|433.47|435.36|433.36|435.47|433.47|435.35|433.35|19
1722377200000|2024-07-30 22:06:40|435.37|433.37|435.45|433.45|435.49|433.49|435.35|433.35|15
1722377210000|2024-07-30 22:06:50|435.47|433.47|435.58|433.58|435.58|433.58|435.46|433.46|13
1722377220000|2024-07-30 22:07:00|435.61|433.61|435.53|433.53|435.64|433.64|435.53|433.53|17
1722377230000|2024-07-30 22:07:10|435.49|433.49|435.5|433.5|435.56|433.56|435.42|433.42|16
1722377240000|2024-07-30 22:07:20|435.52|433.52|435.48|433.48|435.52|433.52|435.4|433.4|11
1722377250000|2024-07-30 22:07:30|435.47|433.47|435.45|433.45|435.48|433.48|435.45|433.45|7
1722377260000|2024-07-30 22:07:40|435.44|433.44|435.46|433.46|435.47|433.47|435.44|433.44|12
1722377270000|2024-07-30 22:07:50|435.44|433.44|435.29|433.29|435.48|433.48|435.29|433.29|18
1722377280000|2024-07-30 22:08:00|435.3|433.3|435.3|433.3|435.32|433.32|435.3|433.3|6
1722377290000|2024-07-30 22:08:10|435.31|433.31|434.9|432.9|435.31|433.31|434.89|432.89|19
1722377300000|2024-07-30 22:08:20|434.93|432.93|434.92|432.92|434.97|432.97|434.9|432.9|15
1722377310000|2024-07-30 22:08:30|434.93|432.93|434.83|432.83|434.97|432.97|434.83|432.83|20
1722377320000|2024-07-30 22:08:40|434.82|432.82|434.92|432.92|434.95|432.95|434.82|432.82|17
1722377330000|2024-07-30 22:08:50|434.91|432.91|434.91|432.91|434.92|432.92|434.89|432.89|7
1722377340000|2024-07-30 22:09:00|434.87|432.87|434.88|432.88|434.92|432.92|434.83|432.83|16
1722377350000|2024-07-30 22:09:10|434.87|432.87|434.82|432.82|434.87|432.87|434.8|432.8|9
1722377360000|2024-07-30 22:09:20|434.85|432.85|434.96|432.96|434.96|432.96|434.84|432.84|14
1722377370000|2024-07-30 22:09:30|434.97|432.97|435.05|433.05|435.05|433.05|434.96|432.96|7
1722377380000|2024-07-30 22:09:40|435.06|433.06|434.92|432.92|435.13|433.13|434.92|432.92|18
1722377390000|2024-07-30 22:09:50|434.91|432.91|434.85|432.85|434.94|432.94|434.83|432.83|13
1722377400000|2024-07-30 22:10:00|434.84|432.84|434.69|432.69|434.85|432.85|434.69|432.69|17
1722377410000|2024-07-30 22:10:10|434.68|432.68|434.8|432.8|434.8|432.8|434.68|432.68|19
1722377420000|2024-07-30 22:10:20|434.81|432.81|434.78|432.78|434.86|432.86|434.75|432.75|18
1722377430000|2024-07-30 22:10:30|434.77|432.77|434.8|432.8|434.83|432.83|434.76|432.76|12
1722377440000|2024-07-30 22:10:40|434.79|432.79|434.94|432.94|434.98|432.98|434.79|432.79|19
1722377450000|2024-07-30 22:10:50|434.95|432.95|434.97|432.97|434.97|432.97|434.95|432.95|6
1722377460000|2024-07-30 22:11:00|434.96|432.96|435.09|433.09|435.14|433.14|434.96|432.96|10
1722377470000|2024-07-30 22:11:10|435.1|433.1|435.27|433.27|435.28|433.28|435.1|433.1|9
1722377480000|2024-07-30 22:11:20|435.28|433.28|435.28|433.28|435.28|433.28|435.27|433.27|5
1722377490000|2024-07-30 22:11:30|435.27|433.27|435.07|433.07|435.28|433.28|435.07|433.07|4
1722377500000|2024-07-30 22:11:40|435.08|433.08|435.04|433.04|435.08|433.08|434.98|432.98|13
1722377510000|2024-07-30 22:11:50|435.05|433.05|435.11|433.11|435.13|433.13|435|433|11
1722377520000|2024-07-30 22:12:00|435.12|433.12|435.21|433.21|435.23|433.23|435.09|433.09|11
1722377530000|2024-07-30 22:12:10|435.26|433.26|435.28|433.28|435.32|433.32|435.25|433.25|10
1722377540000|2024-07-30 22:12:20|435.27|433.27|435.01|433.01|435.29|433.29|435.01|433.01|17
1722377550000|2024-07-30 22:12:30|434.96|432.96|434.87|432.87|434.96|432.96|434.82|432.82|15
1722377560000|2024-07-30 22:12:40|434.86|432.86|434.83|432.83|434.86|432.86|434.8|432.8|9
1722377570000|2024-07-30 22:12:50|434.84|432.84|434.83|432.83|434.95|432.95|434.81|432.81|17
1722377580000|2024-07-30 22:13:00|434.82|432.82|434.78|432.78|434.92|432.92|434.77|432.77|15
1722377590000|2024-07-30 22:13:10|434.79|432.79|434.85|432.85|434.87|432.87|434.78|432.78|13
1722377600000|2024-07-30 22:13:20|434.86|432.86|434.79|432.79|434.88|432.88|434.79|432.79|11
1722377610000|2024-07-30 22:13:30|434.78|432.78|434.85|432.85|434.87|432.87|434.78|432.78|10
1722377620000|2024-07-30 22:13:40|434.86|432.86|434.92|432.92|434.93|432.93|434.86|432.86|14
1722377630000|2024-07-30 22:13:50|434.96|432.96|434.92|432.92|435.01|433.01|434.92|432.92|14
1722377640000|2024-07-30 22:14:00|434.91|432.91|434.98|432.98|435|433|434.82|432.82|16
1722377650000|2024-07-30 22:14:10|434.97|432.97|434.99|432.99|435|433|434.97|432.97|8
1722377660000|2024-07-30 22:14:20|435.02|433.02|435.07|433.07|435.12|433.12|435.02|433.02|12
1722377670000|2024-07-30 22:14:30|435.08|433.08|435.09|433.09|435.14|433.14|435.08|433.08|10
1722377680000|2024-07-30 22:14:40|435.1|433.1|434.91|432.91|435.1|433.1|434.89|432.89|16
1722377690000|2024-07-30 22:14:50|434.92|432.92|434.89|432.89|434.93|432.93|434.82|432.82|18
1722377700000|2024-07-30 22:15:00|434.88|432.88|434.9|432.9|434.93|432.93|434.87|432.87|19
1722377710000|2024-07-30 22:15:10|434.93|432.93|434.86|432.86|434.99|432.99|434.86|432.86|12
1722377720000|2024-07-30 22:15:20|434.83|432.83|434.76|432.76|434.84|432.84|434.67|432.67|22
1722377730000|2024-07-30 22:15:30|434.79|432.79|434.76|432.76|434.84|432.84|434.74|432.74|18
1722377740000|2024-07-30 22:15:40|434.8|432.8|434.87|432.87|434.87|432.87|434.8|432.8|9
1722377750000|2024-07-30 22:15:50|434.88|432.88|435|433|435|433|434.88|432.88|11
1722377760000|2024-07-30 22:16:00|434.96|432.96|435.26|433.26|435.26|433.26|434.96|432.96|16
1722377770000|2024-07-30 22:16:10|435.27|433.27|435.47|433.47|435.53|433.53|435.27|433.27|13
1722377780000|2024-07-30 22:16:20|435.51|433.51|435.49|433.49|435.55|433.55|435.48|433.48|15
1722377790000|2024-07-30 22:16:30|435.48|433.48|435.43|433.43|435.48|433.48|435.4|433.4|9
1722377800000|2024-07-30 22:16:40|435.31|433.31|435.45|433.45|435.45|433.45|435.31|433.31|10
1722377810000|2024-07-30 22:16:50|435.46|433.46|435.69|433.69|435.69|433.69|435.46|433.46|16
1722377820000|2024-07-30 22:17:00|435.7|433.7|435.81|433.81|435.83|433.83|435.7|433.7|15
1722377830000|2024-07-30 22:17:10|435.82|433.82|435.82|433.82|435.86|433.86|435.79|433.79|10
1722377840000|2024-07-30 22:17:20|435.9|433.9|435.92|433.92|435.97|433.97|435.82|433.82|16
1722377850000|2024-07-30 22:17:30|435.91|433.91|435.65|433.65|435.91|433.91|435.65|433.65|16
1722377860000|2024-07-30 22:17:40|435.64|433.64|435.57|433.57|435.64|433.64|435.57|433.57|7
1722377870000|2024-07-30 22:17:50|435.56|433.56|435.52|433.52|435.57|433.57|435.48|433.48|12
1722377880000|2024-07-30 22:18:00|435.55|433.55|435.57|433.57|435.57|433.57|435.53|433.53|8
1722377890000|2024-07-30 22:18:10|435.55|433.55|435.51|433.51|435.55|433.55|435.51|433.51|5
1722377900000|2024-07-30 22:18:20|435.54|433.54|435.37|433.37|435.54|433.54|435.36|433.36|9
1722377910000|2024-07-30 22:18:30|435.38|433.38|435.48|433.48|435.48|433.48|435.36|433.36|7
1722377920000|2024-07-30 22:18:40|435.46|433.46|435.44|433.44|435.46|433.46|435.42|433.42|10
1722377930000|2024-07-30 22:18:50|435.46|433.46|435.31|433.31|435.47|433.47|435.31|433.31|9
1722377940000|2024-07-30 22:19:00|435.28|433.28|435.3|433.3|435.31|433.31|435.28|433.28|6
1722377950000|2024-07-30 22:19:10|435.29|433.29|435.3|433.3|435.3|433.3|435.29|433.29|4
1722377970000|2024-07-30 22:19:30|435.24|433.24|435.24|433.24|435.24|433.24|435.24|433.24|1
1722377980000|2024-07-30 22:19:40|435.22|433.22|435.23|433.23|435.23|433.23|435.22|433.22|2
1722377990000|2024-07-30 22:19:50|435.24|433.24|435.12|433.12|435.24|433.24|435.12|433.12|6
1722378000000|2024-07-30 22:20:00|435.11|433.11|434.82|432.82|435.11|433.11|434.82|432.82|12
1722378010000|2024-07-30 22:20:10|434.81|432.81|434.67|432.67|434.81|432.81|434.67|432.67|10
1722378030000|2024-07-30 22:20:30|434.66|432.66|434.64|432.64|434.66|432.66|434.61|432.61|13
1722378040000|2024-07-30 22:20:40|434.65|432.65|434.56|432.56|434.66|432.66|434.53|432.53|10
1722378050000|2024-07-30 22:20:50|434.57|432.57|434.7|432.7|434.73|432.73|434.56|432.56|15
1722378060000|2024-07-30 22:21:00|434.71|432.71|434.74|432.74|434.84|432.84|434.71|432.71|18
1722378070000|2024-07-30 22:21:10|434.69|432.69|434.39|432.39|434.69|432.69|434.39|432.39|26
1722378080000|2024-07-30 22:21:20|434.4|432.4|434.41|432.41|434.42|432.42|434.29|432.29|18
1722378090000|2024-07-30 22:21:30|434.4|432.4|434.38|432.38|434.4|432.4|434.34|432.34|15
1722378100000|2024-07-30 22:21:40|434.37|432.37|434.38|432.38|434.4|432.4|434.29|432.29|26
1722378110000|2024-07-30 22:21:50|434.35|432.35|434.32|432.32|434.38|432.38|434.28|432.28|17
1722378120000|2024-07-30 22:22:00|434.3|432.3|434.39|432.39|434.4|432.4|434.3|432.3|12
1722378130000|2024-07-30 22:22:10|434.43|432.43|434.32|432.32|434.54|432.54|434.32|432.32|23
1722378140000|2024-07-30 22:22:20|434.31|432.31|434.31|432.31|434.32|432.32|434.29|432.29|14
1722378150000|2024-07-30 22:22:30|434.33|432.33|434.39|432.39|434.4|432.4|434.29|432.29|10
1722378160000|2024-07-30 22:22:40|434.42|432.42|434.46|432.46|434.47|432.47|434.42|432.42|7
1722378170000|2024-07-30 22:22:50|434.52|432.52|434.38|432.38|434.52|432.52|434.36|432.36|15
1722378180000|2024-07-30 22:23:00|434.39|432.39|434.53|432.53|434.55|432.55|434.39|432.39|11
1722378190000|2024-07-30 22:23:10|434.56|432.56|434.6|432.6|434.63|432.63|434.55|432.55|15
1722378200000|2024-07-30 22:23:20|434.61|432.61|434.69|432.69|434.69|432.69|434.61|432.61|16
1722378210000|2024-07-30 22:23:30|434.71|432.71|434.75|432.75|434.75|432.75|434.68|432.68|9
1722378220000|2024-07-30 22:23:40|434.73|432.73|434.68|432.68|434.73|432.73|434.61|432.61|18
1722378230000|2024-07-30 22:23:50|434.72|432.72|434.71|432.71|434.75|432.75|434.71|432.71|6
1722378240000|2024-07-30 22:24:00|434.7|432.7|434.8|432.8|434.8|432.8|434.7|432.7|9
1722378250000|2024-07-30 22:24:10|434.81|432.81|434.86|432.86|434.9|432.9|434.78|432.78|15
1722378260000|2024-07-30 22:24:20|434.87|432.87|434.92|432.92|434.93|432.93|434.87|432.87|15
1722378270000|2024-07-30 22:24:30|434.91|432.91|435.01|433.01|435.02|433.02|434.91|432.91|16
1722378280000|2024-07-30 22:24:40|434.99|432.99|435.11|433.11|435.11|433.11|434.99|432.99|13
1722378290000|2024-07-30 22:24:50|435.13|433.13|435.13|433.13|435.14|433.14|435.12|433.12|9
1722378300000|2024-07-30 22:25:00|435.12|433.12|435.06|433.06|435.12|433.12|435.04|433.04|18
1722378310000|2024-07-30 22:25:10|435.09|433.09|435.02|433.02|435.1|433.1|434.98|432.98|18
1722378320000|2024-07-30 22:25:20|435.04|433.04|435.03|433.03|435.07|433.07|435.01|433.01|19
1722378330000|2024-07-30 22:25:30|435.02|433.02|435.09|433.09|435.13|433.13|435.02|433.02|13
1722378340000|2024-07-30 22:25:40|435.08|433.08|435.09|433.09|435.13|433.13|435.06|433.06|20
1722378350000|2024-07-30 22:25:50|435.1|433.1|435.2|433.2|435.2|433.2|435.08|433.08|14
1722378360000|2024-07-30 22:26:00|435.21|433.21|435.26|433.26|435.28|433.28|435.21|433.21|9
1722378370000|2024-07-30 22:26:10|435.29|433.29|435.47|433.47|435.49|433.49|435.29|433.29|18
1722378380000|2024-07-30 22:26:20|435.51|433.51|435.55|433.55|435.59|433.59|435.45|433.45|17
1722378390000|2024-07-30 22:26:30|435.57|433.57|435.91|433.91|435.91|433.91|435.55|433.55|23
1722378400000|2024-07-30 22:26:40|435.92|433.92|435.82|433.82|435.92|433.92|435.8|433.8|15
1722378410000|2024-07-30 22:26:50|435.81|433.81|435.89|433.89|435.89|433.89|435.79|433.79|13
1722378420000|2024-07-30 22:27:00|435.9|433.9|436|434|436|434|435.9|433.9|8
1722378440000|2024-07-30 22:27:20|436.01|434.01|436.03|434.03|436.03|434.03|436.01|434.01|3
1722378450000|2024-07-30 22:27:30|436.04|434.04|436.1|434.1|436.1|434.1|436.04|434.04|7
1722378460000|2024-07-30 22:27:40|436|434|436|434|436.02|434.02|436|434|3
1722378490000|2024-07-30 22:28:10|435.95|433.95|435.9|433.9|435.97|433.97|435.9|433.9|7
1722378500000|2024-07-30 22:28:20|435.91|433.91|435.77|433.77|435.96|433.96|435.77|433.77|13
1722378510000|2024-07-30 22:28:30|435.78|433.78|435.71|433.71|435.82|433.82|435.71|433.71|17
1722378520000|2024-07-30 22:28:40|435.69|433.69|435.56|433.56|435.69|433.69|435.55|433.55|17
1722378530000|2024-07-30 22:28:50|435.57|433.57|435.56|433.56|435.57|433.57|435.54|433.54|25
1722378540000|2024-07-30 22:29:00|435.55|433.55|435.54|433.54|435.55|433.55|435.53|433.53|14
1722378550000|2024-07-30 22:29:10|435.34|433.34|435.24|433.24|435.36|433.36|435.1|433.1|23
1722378560000|2024-07-30 22:29:20|435.23|433.23|435.23|433.23|435.27|433.27|435.22|433.22|16
1722378570000|2024-07-30 22:29:30|435.22|433.22|435.23|433.23|435.3|433.3|435.21|433.21|10
1722378580000|2024-07-30 22:29:40|435.24|433.24|435|433|435.26|433.26|434.97|432.97|17
1722378590000|2024-07-30 22:29:50|434.98|432.98|434.95|432.95|434.98|432.98|434.87|432.87|13
1722378600000|2024-07-30 22:30:00|434.96|432.96|434.99|432.99|435|433|434.96|432.96|13
1722378610000|2024-07-30 22:30:10|435|433|434.88|432.88|435|433|434.86|432.86|15
1722378620000|2024-07-30 22:30:20|434.87|432.87|434.87|432.87|434.87|432.87|434.82|432.82|18
1722378630000|2024-07-30 22:30:30|434.86|432.86|434.97|432.97|434.99|432.99|434.82|432.82|18
1722378640000|2024-07-30 22:30:40|434.95|432.95|435.13|433.13|435.13|433.13|434.95|432.95|17
1722378650000|2024-07-30 22:30:50|435.12|433.12|435.14|433.14|435.15|433.15|435.08|433.08|13
1722378660000|2024-07-30 22:31:00|435.11|433.11|434.99|432.99|435.11|433.11|434.99|432.99|17
1722378670000|2024-07-30 22:31:10|435|433|434.96|432.96|435.03|433.03|434.96|432.96|17
1722378680000|2024-07-30 22:31:20|434.95|432.95|434.83|432.83|434.99|432.99|434.83|432.83|16
1722378690000|2024-07-30 22:31:30|434.82|432.82|434.77|432.77|434.83|432.83|434.73|432.73|17
1722378700000|2024-07-30 22:31:40|434.74|432.74|434.65|432.65|434.74|432.74|434.64|432.64|11
1722378710000|2024-07-30 22:31:50|434.66|432.66|434.89|432.89|434.9|432.9|434.66|432.66|21
1722378720000|2024-07-30 22:32:00|434.9|432.9|434.98|432.98|435.01|433.01|434.9|432.9|17
1722378730000|2024-07-30 22:32:10|434.97|432.97|435.01|433.01|435.01|433.01|434.88|432.88|15
1722378740000|2024-07-30 22:32:20|435.02|433.02|435.04|433.04|435.06|433.06|435|433|12
1722378750000|2024-07-30 22:32:30|435.05|433.05|435|433|435.05|433.05|435|433|6
1722378760000|2024-07-30 22:32:40|435.03|433.03|435.02|433.02|435.03|433.03|435|433|7
1722378770000|2024-07-30 22:32:50|435.01|433.01|435.12|433.12|435.15|433.15|435.01|433.01|15
1722378780000|2024-07-30 22:33:00|435.13|433.13|435.21|433.21|435.23|433.23|435.08|433.08|19
1722378790000|2024-07-30 22:33:10|435.22|433.22|434.95|432.95|435.22|433.22|434.95|432.95|22
1722378800000|2024-07-30 22:33:20|434.94|432.94|434.77|432.77|434.94|432.94|434.76|432.76|15
1722378810000|2024-07-30 22:33:30|434.76|432.76|434.6|432.6|434.76|432.76|434.58|432.58|13
1722378820000|2024-07-30 22:33:40|434.59|432.59|434.59|432.59|434.6|432.6|434.59|432.59|13
1722378830000|2024-07-30 22:33:50|434.58|432.58|434.71|432.71|434.71|432.71|434.52|432.52|24
1722378840000|2024-07-30 22:34:00|434.7|432.7|434.61|432.61|434.72|432.72|434.61|432.61|17
1722378850000|2024-07-30 22:34:10|434.62|432.62|434.61|432.61|434.66|432.66|434.57|432.57|17
1722378860000|2024-07-30 22:34:20|434.6|432.6|434.59|432.59|434.61|432.61|434.56|432.56|14
1722378870000|2024-07-30 22:34:30|434.61|432.61|434.57|432.57|434.65|432.65|434.54|432.54|19
1722378880000|2024-07-30 22:34:40|434.59|432.59|434.61|432.61|434.65|432.65|434.59|432.59|12
1722378890000|2024-07-30 22:34:50|434.58|432.58|434.63|432.63|434.66|432.66|434.58|432.58|16
1722378900000|2024-07-30 22:35:00|434.64|432.64|434.65|432.65|434.76|432.76|434.63|432.63|16
1722378910000|2024-07-30 22:35:10|434.64|432.64|434.54|432.54|434.64|432.64|434.53|432.53|15
1722378920000|2024-07-30 22:35:20|434.55|432.55|434.66|432.66|434.69|432.69|434.54|432.54|15
1722378930000|2024-07-30 22:35:30|434.65|432.65|434.58|432.58|434.65|432.65|434.56|432.56|15
1722378940000|2024-07-30 22:35:40|434.59|432.59|434.68|432.68|434.68|432.68|434.55|432.55|13
1722378950000|2024-07-30 22:35:50|434.66|432.66|434.79|432.79|434.84|432.84|434.66|432.66|19
1722378960000|2024-07-30 22:36:00|434.8|432.8|434.96|432.96|434.96|432.96|434.79|432.79|10
1722378970000|2024-07-30 22:36:10|434.97|432.97|435|433|435|433|434.97|432.97|4
1722378980000|2024-07-30 22:36:20|435.01|433.01|435.01|433.01|435.01|433.01|435.01|433.01|1
1722378990000|2024-07-30 22:36:30|435.02|433.02|435.02|433.02|435.02|433.02|435.02|433.02|1
1722379000000|2024-07-30 22:36:40|435|433|435|433|435|433|435|433|1
1722379010000|2024-07-30 22:36:50|435.01|433.01|435.02|433.02|435.02|433.02|435.01|433.01|2
1722379020000|2024-07-30 22:37:00|435.03|433.03|435.36|433.36|435.36|433.36|435.03|433.03|7
1722379030000|2024-07-30 22:37:10|435.32|433.32|435.34|433.34|435.35|433.35|435.31|433.31|12
1722379040000|2024-07-30 22:37:20|435.33|433.33|435.56|433.56|435.56|433.56|435.31|433.31|7
1722379050000|2024-07-30 22:37:30|435.55|433.55|435.43|433.43|435.55|433.55|435.43|433.43|5
1722379060000|2024-07-30 22:37:40|435.44|433.44|435.53|433.53|435.55|433.55|435.43|433.43|14
1722379070000|2024-07-30 22:37:50|435.52|433.52|435.56|433.56|435.56|433.56|435.52|433.52|4
1722379080000|2024-07-30 22:38:00|435.57|433.57|435.6|433.6|435.6|433.6|435.57|433.57|4
1722379090000|2024-07-30 22:38:10|435.58|433.58|435.59|433.59|435.59|433.59|435.58|433.58|2
1722379100000|2024-07-30 22:38:20|435.6|433.6|435.61|433.61|435.61|433.61|435.6|433.6|2
1722379110000|2024-07-30 22:38:30|435.58|433.58|435.58|433.58|435.58|433.58|435.56|433.56|5
1722379120000|2024-07-30 22:38:40|435.56|433.56|435.57|433.57|435.57|433.57|435.56|433.56|2
1722379130000|2024-07-30 22:38:50|435.56|433.56|435.55|433.55|435.56|433.56|435.55|433.55|2
1722379140000|2024-07-30 22:39:00|435.56|433.56|435.53|433.53|435.56|433.56|435.51|433.51|9
1722379150000|2024-07-30 22:39:10|435.55|433.55|435.56|433.56|435.56|433.56|435.55|433.55|2
1722379170000|2024-07-30 22:39:30|435.59|433.59|435.6|433.6|435.6|433.6|435.59|433.59|2
1722379180000|2024-07-30 22:39:40|435.61|433.61|435.65|433.65|435.65|433.65|435.61|433.61|5
1722379190000|2024-07-30 22:39:50|435.7|433.7|435.65|433.65|435.7|433.7|435.65|433.65|3
1722379200000|2024-07-30 22:40:00|435.66|433.66|435.66|433.66|435.66|433.66|435.66|433.66|1
1722379210000|2024-07-30 22:40:10|435.64|433.64|435.63|433.63|435.64|433.64|435.63|433.63|2
1722379230000|2024-07-30 22:40:30|435.64|433.64|435.67|433.67|435.67|433.67|435.64|433.64|4
1722379240000|2024-07-30 22:40:40|435.63|433.63|435.64|433.64|435.64|433.64|435.63|433.63|2
1722379250000|2024-07-30 22:40:50|435.65|433.65|435.68|433.68|435.68|433.68|435.65|433.65|4
1722379260000|2024-07-30 22:41:00|435.69|433.69|435.94|433.94|435.94|433.94|435.69|433.69|12
1722379270000|2024-07-30 22:41:10|435.95|433.95|436.16|434.16|436.16|434.16|435.95|433.95|11
1722379280000|2024-07-30 22:41:20|436.17|434.17|436.19|434.19|436.19|434.19|436.17|434.17|3
1722379290000|2024-07-30 22:41:30|436.2|434.2|436.18|434.18|436.2|434.2|436.18|434.18|2
1722379310000|2024-07-30 22:41:50|436.19|434.19|436.24|434.24|436.26|434.26|436.19|434.19|4
1722379320000|2024-07-30 22:42:00|436.25|434.25|436.28|434.28|436.28|434.28|436.25|434.25|4
1722379330000|2024-07-30 22:42:10|436.27|434.27|436.24|434.24|436.27|434.27|436.24|434.24|4
1722379340000|2024-07-30 22:42:20|436.25|434.25|436.25|434.25|436.25|434.25|436.25|434.25|1
1722379350000|2024-07-30 22:42:30|436.26|434.26|436.32|434.32|436.32|434.32|436.26|434.26|7
1722379360000|2024-07-30 22:42:40|436.35|434.35|436.47|434.47|436.47|434.47|436.35|434.35|7
1722379370000|2024-07-30 22:42:50|436.44|434.44|436.44|434.44|436.44|434.44|436.44|434.44|1
1722379380000|2024-07-30 22:43:00|436.45|434.45|436.38|434.38|436.46|434.46|436.38|434.38|4
1722379390000|2024-07-30 22:43:10|436.37|434.37|436.33|434.33|436.37|434.37|436.33|434.33|2
1722379400000|2024-07-30 22:43:20|436.32|434.32|436.22|434.22|436.32|434.32|436.18|434.18|9
1722379410000|2024-07-30 22:43:30|436.21|434.21|436.21|434.21|436.22|434.22|436.2|434.2|5
1722379420000|2024-07-30 22:43:40|436.25|434.25|436.22|434.22|436.27|434.27|436.22|434.22|6
1722379440000|2024-07-30 22:44:00|436.21|434.21|436.04|434.04|436.21|434.21|435.99|433.99|16
1722379450000|2024-07-30 22:44:10|436|434|435.9|433.9|436.02|434.02|435.9|433.9|8
1722379460000|2024-07-30 22:44:20|435.87|433.87|435.89|433.89|435.97|433.97|435.87|433.87|8
1722379470000|2024-07-30 22:44:30|435.9|433.9|435.93|433.93|435.97|433.97|435.89|433.89|13
1722379480000|2024-07-30 22:44:40|435.94|433.94|435.96|433.96|435.99|433.99|435.94|433.94|18
1722379490000|2024-07-30 22:44:50|435.98|433.98|436.24|434.24|436.28|434.28|435.98|433.98|21
1722379500000|2024-07-30 22:45:00|436.21|434.21|436.07|434.07|436.22|434.22|436.05|434.05|17
1722379510000|2024-07-30 22:45:10|436.09|434.09|436.06|434.06|436.09|434.09|436.04|434.04|19
1722379520000|2024-07-30 22:45:20|436.1|434.1|436.05|434.05|436.1|434.1|436.04|434.04|16
1722379530000|2024-07-30 22:45:30|436.06|434.06|435.96|433.96|436.07|434.07|435.96|433.96|14
1722379540000|2024-07-30 22:45:40|435.95|433.95|435.99|433.99|436.04|434.04|435.95|433.95|14
1722379550000|2024-07-30 22:45:50|435.96|433.96|435.89|433.89|435.98|433.98|435.89|433.89|14
1722379560000|2024-07-30 22:46:00|435.85|433.85|435.86|433.86|435.89|433.89|435.85|433.85|8
1722379570000|2024-07-30 22:46:10|435.85|433.85|436.06|434.06|436.06|434.06|435.8|433.8|26
1722379580000|2024-07-30 22:46:20|436.05|434.05|436.26|434.26|436.26|434.26|436.02|434.02|16
1722379590000|2024-07-30 22:46:30|436.25|434.25|436.34|434.34|436.37|434.37|436.2|434.2|23
1722379600000|2024-07-30 22:46:40|436.33|434.33|436.38|434.38|436.38|434.38|436.31|434.31|6
1722379610000|2024-07-30 22:46:50|436.41|434.41|436.41|434.41|436.41|434.41|436.41|434.41|1
1722379620000|2024-07-30 22:47:00|436.38|434.38|436.38|434.38|436.38|434.38|436.37|434.37|3
1722379630000|2024-07-30 22:47:10|436.39|434.39|436.38|434.38|436.4|434.4|436.38|434.38|4
1722379640000|2024-07-30 22:47:20|436.39|434.39|436.39|434.39|436.39|434.39|436.39|434.39|1
1722379650000|2024-07-30 22:47:30|436.4|434.4|436.38|434.38|436.4|434.4|436.38|434.38|4
1722379660000|2024-07-30 22:47:40|436.37|434.37|436.32|434.32|436.37|434.37|436.31|434.31|6
1722379670000|2024-07-30 22:47:50|436.34|434.34|436.35|434.35|436.38|434.38|436.34|434.34|15
1722379680000|2024-07-30 22:48:00|436.36|434.36|436.38|434.38|436.38|434.38|436.35|434.35|4
1722379690000|2024-07-30 22:48:10|436.35|434.35|436.35|434.35|436.37|434.37|436.34|434.34|12
1722379700000|2024-07-30 22:48:20|436.38|434.38|436.39|434.39|436.39|434.39|436.36|434.36|6
1722379710000|2024-07-30 22:48:30|436.4|434.4|436.42|434.42|436.42|434.42|436.4|434.4|3
1722379720000|2024-07-30 22:48:40|436.43|434.43|436.46|434.46|436.46|434.46|436.43|434.43|4
1722379730000|2024-07-30 22:48:50|436.45|434.45|436.46|434.46|436.46|434.46|436.45|434.45|4
1722379740000|2024-07-30 22:49:00|436.47|434.47|436.41|434.41|436.48|434.48|436.41|434.41|3
1722379750000|2024-07-30 22:49:10|436.39|434.39|436.1|434.1|436.39|434.39|436.03|434.03|21
1722379760000|2024-07-30 22:49:20|436.09|434.09|436|434|436.09|434.09|435.97|433.97|24
1722379770000|2024-07-30 22:49:30|436.03|434.03|435.89|433.89|436.03|434.03|435.77|433.77|22
1722379780000|2024-07-30 22:49:40|435.9|433.9|436.29|434.29|436.32|434.32|435.9|433.9|22
1722379790000|2024-07-30 22:49:50|436.3|434.3|436.1|434.1|436.32|434.32|436.1|434.1|21
1722379800000|2024-07-30 22:50:00|436.12|434.12|435.9|433.9|436.13|434.13|435.9|433.9|25
1722379810000|2024-07-30 22:50:10|435.96|433.96|435.97|433.97|436.05|434.05|435.92|433.92|22
1722379820000|2024-07-30 22:50:20|436|434|436.11|434.11|436.11|434.11|435.97|433.97|21
1722379830000|2024-07-30 22:50:30|436.12|434.12|436.38|434.38|436.38|434.38|436.12|434.12|24
1722379840000|2024-07-30 22:50:40|436.35|434.35|436.18|434.18|436.35|434.35|436.08|434.08|24
1722379850000|2024-07-30 22:50:50|436.23|434.23|436.1|434.1|436.25|434.25|436.08|434.08|20
1722379860000|2024-07-30 22:51:00|436.12|434.12|436.2|434.2|436.23|434.23|436.1|434.1|15
1722379870000|2024-07-30 22:51:10|436.24|434.24|436.23|434.23|436.24|434.24|436.19|434.19|12
1722379880000|2024-07-30 22:51:20|436.26|434.26|436.35|434.35|436.38|434.38|436.26|434.26|12
1722379890000|2024-07-30 22:51:30|436.36|434.36|436.37|434.37|436.37|434.37|436.36|434.36|2
1722379900000|2024-07-30 22:51:40|436.36|434.36|436.38|434.38|436.39|434.39|436.36|434.36|9
1722379920000|2024-07-30 22:52:00|436.35|434.35|436.38|434.38|436.38|434.38|436.34|434.34|4
1722379930000|2024-07-30 22:52:10|436.39|434.39|436.39|434.39|436.4|434.4|436.39|434.39|3
1722379940000|2024-07-30 22:52:20|436.43|434.43|436.4|434.4|436.43|434.43|436.39|434.39|11
1722379950000|2024-07-30 22:52:30|436.39|434.39|436.27|434.27|436.41|434.41|436.24|434.24|15
1722379960000|2024-07-30 22:52:40|436.26|434.26|436.26|434.26|436.28|434.28|436.25|434.25|13
1722379970000|2024-07-30 22:52:50|436.25|434.25|436.16|434.16|436.25|434.25|436.13|434.13|17
1722379980000|2024-07-30 22:53:00|436.18|434.18|436.23|434.23|436.27|434.27|436.16|434.16|18
1722379990000|2024-07-30 22:53:10|436.21|434.21|436.09|434.09|436.21|434.21|436.06|434.06|9
1722380000000|2024-07-30 22:53:20|436.06|434.06|436.02|434.02|436.11|434.11|436.02|434.02|7
1722380010000|2024-07-30 22:53:30|436.08|434.08|436.01|434.01|436.08|434.08|436.01|434.01|6
1722380020000|2024-07-30 22:53:40|435.69|433.69|435.78|433.78|435.78|433.78|435.68|433.68|18
1722380030000|2024-07-30 22:53:50|435.77|433.77|435.68|433.68|435.85|433.85|435.65|433.65|19
1722380040000|2024-07-30 22:54:00|435.69|433.69|435.7|433.7|435.78|433.78|435.69|433.69|19
1722380050000|2024-07-30 22:54:10|435.69|433.69|435.68|433.68|435.71|433.71|435.68|433.68|11
1722380060000|2024-07-30 22:54:20|435.67|433.67|435.72|433.72|435.74|433.74|435.57|433.57|22
1722380070000|2024-07-30 22:54:30|435.71|433.71|435.74|433.74|435.76|433.76|435.7|433.7|19
1722380080000|2024-07-30 22:54:40|435.76|433.76|435.68|433.68|435.76|433.76|435.68|433.68|15
1722380090000|2024-07-30 22:54:50|435.69|433.69|435.76|433.76|435.78|433.78|435.66|433.66|17
1722380100000|2024-07-30 22:55:00|435.79|433.79|435.89|433.89|435.89|433.89|435.79|433.79|17
1722380110000|2024-07-30 22:55:10|435.88|433.88|435.93|433.93|436|434|435.87|433.87|17
1722380120000|2024-07-30 22:55:20|435.92|433.92|435.89|433.89|435.92|433.92|435.86|433.86|14
1722380130000|2024-07-30 22:55:30|435.88|433.88|435.89|433.89|435.9|433.9|435.88|433.88|15
1722380140000|2024-07-30 22:55:40|435.9|433.9|435.96|433.96|436|434|435.86|433.86|13
1722380150000|2024-07-30 22:55:50|435.97|433.97|435.96|433.96|435.97|433.97|435.95|433.95|14
1722380160000|2024-07-30 22:56:00|435.97|433.97|436.05|434.05|436.08|434.08|435.97|433.97|14
1722380170000|2024-07-30 22:56:10|436.04|434.04|435.93|433.93|436.04|434.04|435.92|433.92|14
1722380180000|2024-07-30 22:56:20|435.92|433.92|435.76|433.76|435.92|433.92|435.76|433.76|5
1722380190000|2024-07-30 22:56:30|435.78|433.78|435.91|433.91|435.91|433.91|435.77|433.77|15
1722380200000|2024-07-30 22:56:40|435.92|433.92|435.94|433.94|435.97|433.97|435.92|433.92|13
1722380210000|2024-07-30 22:56:50|435.93|433.93|435.94|433.94|435.95|433.95|435.93|433.93|15
1722380220000|2024-07-30 22:57:00|435.95|433.95|435.93|433.93|435.98|433.98|435.93|433.93|13
1722380230000|2024-07-30 22:57:10|435.92|433.92|435.82|433.82|435.92|433.92|435.82|433.82|7
1722380240000|2024-07-30 22:57:20|435.81|433.81|435.85|433.85|435.87|433.87|435.8|433.8|17
1722380250000|2024-07-30 22:57:30|435.86|433.86|435.83|433.83|435.88|433.88|435.82|433.82|10
1722380260000|2024-07-30 22:57:40|435.85|433.85|435.84|433.84|435.86|433.86|435.83|433.83|7
1722380270000|2024-07-30 22:57:50|435.85|433.85|435.86|433.86|435.91|433.91|435.83|433.83|21
1722380280000|2024-07-30 22:58:00|435.85|433.85|435.93|433.93|435.97|433.97|435.84|433.84|19
1722380290000|2024-07-30 22:58:10|435.94|433.94|435.91|433.91|435.97|433.97|435.9|433.9|10
1722380300000|2024-07-30 22:58:20|435.92|433.92|435.92|433.92|435.92|433.92|435.88|433.88|11
1722380310000|2024-07-30 22:58:30|435.91|433.91|435.79|433.79|435.91|433.91|435.78|433.78|10
1722380320000|2024-07-30 22:58:40|435.8|433.8|435.77|433.77|435.8|433.8|435.75|433.75|5
1722380330000|2024-07-30 22:58:50|435.75|433.75|435.75|433.75|435.76|433.76|435.74|433.74|16
1722380340000|2024-07-30 22:59:00|435.76|433.76|435.87|433.87|435.9|433.9|435.76|433.76|13
1722380350000|2024-07-30 22:59:10|435.88|433.88|435.84|433.84|435.88|433.88|435.84|433.84|8
1722380360000|2024-07-30 22:59:20|435.83|433.83|435.77|433.77|435.84|433.84|435.77|433.77|11
1722380370000|2024-07-30 22:59:30|435.79|433.79|435.77|433.77|435.79|433.79|435.77|433.77|2
1722380380000|2024-07-30 22:59:40|435.83|433.83|435.95|433.95|435.95|433.95|435.83|433.83|18
1722380390000|2024-07-30 22:59:50|435.94|433.94|436|434|436.01|434.01|435.93|433.93|17
1722380400000|2024-07-30 23:00:00|435.99|433.99|436.09|434.09|436.09|434.09|435.92|433.92|13
1722380410000|2024-07-30 23:00:10|436.1|434.1|436.1|434.1|436.1|434.1|436.1|434.1|1
1722380420000|2024-07-30 23:00:20|436.11|434.11|437.3|435.3|437.3|435.3|436.11|434.11|6
1722380430000|2024-07-30 23:00:30|437.4|435.4|436.98|434.98|437.42|435.42|436.96|434.96|24
1722380440000|2024-07-30 23:00:40|436.97|434.97|436.98|434.98|437.13|435.13|436.97|434.97|11
1722380450000|2024-07-30 23:00:50|436.97|434.97|436.79|434.79|436.97|434.97|436.75|434.75|17
1722380460000|2024-07-30 23:01:00|436.78|434.78|436.36|434.36|436.8|434.8|436.28|434.28|18
1722380470000|2024-07-30 23:01:10|436.44|434.44|436.65|434.65|436.72|434.72|436.44|434.44|25
1722380480000|2024-07-30 23:01:20|436.64|434.64|436.59|434.59|436.69|434.69|436.58|434.58|12
1722380490000|2024-07-30 23:01:30|436.58|434.58|436.64|434.64|436.65|434.65|436.58|434.58|13
1722380500000|2024-07-30 23:01:40|436.65|434.65|436.71|434.71|436.74|434.74|436.65|434.65|12
1722380510000|2024-07-30 23:01:50|436.73|434.73|436.83|434.83|436.83|434.83|436.72|434.72|16
1722380520000|2024-07-30 23:02:00|436.84|434.84|436.84|434.84|436.84|434.84|436.74|434.74|12
1722380530000|2024-07-30 23:02:10|436.82|434.82|436.68|434.68|436.87|434.87|436.68|434.68|14
1722380540000|2024-07-30 23:02:20|436.69|434.69|436.72|434.72|436.73|434.73|436.67|434.67|12
1722380550000|2024-07-30 23:02:30|436.71|434.71|436.72|434.72|436.73|434.73|436.68|434.68|7
1722380560000|2024-07-30 23:02:40|436.73|434.73|436.83|434.83|436.85|434.85|436.73|434.73|13
1722380570000|2024-07-30 23:02:50|436.87|434.87|436.84|434.84|436.87|434.87|436.83|434.83|3
1722380580000|2024-07-30 23:03:00|436.85|434.85|437.03|435.03|437.03|435.03|436.85|434.85|9
1722380590000|2024-07-30 23:03:10|437.05|435.05|436.92|434.92|437.06|435.06|436.91|434.91|15
1722380600000|2024-07-30 23:03:20|436.94|434.94|436.73|434.73|436.98|434.98|436.72|434.72|18
1722380610000|2024-07-30 23:03:30|436.72|434.72|436.83|434.83|436.85|434.85|436.72|434.72|15
1722380620000|2024-07-30 23:03:40|436.84|434.84|436.9|434.9|436.9|434.9|436.84|434.84|15
1722380630000|2024-07-30 23:03:50|436.93|434.93|436.95|434.95|436.96|434.96|436.93|434.93|5
1722380640000|2024-07-30 23:04:00|436.96|434.96|436.94|434.94|436.98|434.98|436.91|434.91|20
1722380650000|2024-07-30 23:04:10|436.97|434.97|437.08|435.08|437.08|435.08|436.95|434.95|15
1722380660000|2024-07-30 23:04:20|437.09|435.09|437.2|435.2|437.3|435.3|437.09|435.09|19
1722380670000|2024-07-30 23:04:30|437.21|435.21|437.24|435.24|437.25|435.25|437.2|435.2|15
1722380680000|2024-07-30 23:04:40|437.23|435.23|437.18|435.18|437.23|435.23|437.18|435.18|8
1722380690000|2024-07-30 23:04:50|437.12|435.12|436.74|434.74|437.12|435.12|436.72|434.72|17
1722380700000|2024-07-30 23:05:00|436.71|434.71|436.62|434.62|436.75|434.75|436.62|434.62|16
1722380710000|2024-07-30 23:05:10|436.63|434.63|436.77|434.77|436.77|434.77|436.63|434.63|14
1722380720000|2024-07-30 23:05:20|436.76|434.76|436.69|434.69|436.86|434.86|436.69|434.69|12
1722380730000|2024-07-30 23:05:30|436.7|434.7|436.52|434.52|436.7|434.7|436.48|434.48|11
1722380740000|2024-07-30 23:05:40|436.58|434.58|436.62|434.62|436.63|434.63|436.58|434.58|10
1722380750000|2024-07-30 23:05:50|436.55|434.55|436.56|434.56|436.56|434.56|436.49|434.49|10
1722380760000|2024-07-30 23:06:00|436.55|434.55|436.65|434.65|436.67|434.67|436.52|434.52|14
1722380770000|2024-07-30 23:06:10|436.61|434.61|436.63|434.63|436.65|434.65|436.61|434.61|10
1722380780000|2024-07-30 23:06:20|436.62|434.62|436.52|434.52|436.62|434.62|436.52|434.52|5
1722380790000|2024-07-30 23:06:30|436.53|434.53|436.61|434.61|436.61|434.61|436.52|434.52|9
1722380800000|2024-07-30 23:06:40|436.62|434.62|436.78|434.78|436.78|434.78|436.62|434.62|13
1722380810000|2024-07-30 23:06:50|436.79|434.79|436.82|434.82|436.88|434.88|436.79|434.79|13
1722380820000|2024-07-30 23:07:00|436.81|434.81|436.59|434.59|436.81|434.81|436.59|434.59|11
1722380830000|2024-07-30 23:07:10|436.58|434.58|436.44|434.44|436.58|434.58|436.44|434.44|14
1722380840000|2024-07-30 23:07:20|436.45|434.45|436.42|434.42|436.45|434.45|436.42|434.42|5
1722380850000|2024-07-30 23:07:30|436.45|434.45|436.48|434.48|436.49|434.49|436.44|434.44|7
1722380860000|2024-07-30 23:07:40|436.44|434.44|436.35|434.35|436.46|434.46|436.31|434.31|11
1722380870000|2024-07-30 23:07:50|436.38|434.38|436.43|434.43|436.43|434.43|436.34|434.34|18
1722380880000|2024-07-30 23:08:00|436.45|434.45|436.55|434.55|436.58|434.58|436.42|434.42|16
1722380890000|2024-07-30 23:08:10|436.53|434.53|436.36|434.36|436.56|434.56|436.36|434.36|16
1722380900000|2024-07-30 23:08:20|436.35|434.35|436.31|434.31|436.36|434.36|436.28|434.28|15
1722380910000|2024-07-30 23:08:30|436.3|434.3|436.3|434.3|436.31|434.31|436.3|434.3|11
1722380920000|2024-07-30 23:08:40|436.31|434.31|436.3|434.3|436.33|434.33|436.29|434.29|10
1722380930000|2024-07-30 23:08:50|436.31|434.31|436.22|434.22|436.33|434.33|436.21|434.21|13
1722380940000|2024-07-30 23:09:00|436.23|434.23|436.18|434.18|436.24|434.24|436.17|434.17|14
1722380950000|2024-07-30 23:09:10|436.19|434.19|436.21|434.21|436.27|434.27|436.19|434.19|12
1722380960000|2024-07-30 23:09:20|436.22|434.22|435.98|433.98|436.22|434.22|435.98|433.98|12
1722380970000|2024-07-30 23:09:30|435.94|433.94|436.3|434.3|436.3|434.3|435.85|433.85|20
1722380980000|2024-07-30 23:09:40|436.23|434.23|436.05|434.05|436.3|434.3|436.05|434.05|12
1722380990000|2024-07-30 23:09:50|436.01|434.01|436.04|434.04|436.05|434.05|435.93|433.93|12
1722381000000|2024-07-30 23:10:00|436.05|434.05|435.99|433.99|436.07|434.07|435.99|433.99|16
1722381010000|2024-07-30 23:10:10|435.96|433.96|435.98|433.98|435.99|433.99|435.94|433.94|10
1722381020000|2024-07-30 23:10:20|435.97|433.97|435.97|433.97|435.97|433.97|435.97|433.97|1
1722381030000|2024-07-30 23:10:30|435.9|433.9|435.86|433.86|435.93|433.93|435.86|433.86|9
1722381040000|2024-07-30 23:10:40|435.89|433.89|435.86|433.86|435.93|433.93|435.86|433.86|18
1722381050000|2024-07-30 23:10:50|435.89|433.89|435.85|433.85|435.9|433.9|435.8|433.8|12
1722381060000|2024-07-30 23:11:00|435.75|433.75|435.63|433.63|435.75|433.75|435.57|433.57|18
1722381070000|2024-07-30 23:11:10|435.64|433.64|435.62|433.62|435.66|433.66|435.61|433.61|17
1722381080000|2024-07-30 23:11:20|435.6|433.6|435.56|433.56|435.6|433.6|435.52|433.52|21
1722381090000|2024-07-30 23:11:30|435.57|433.57|435.65|433.65|435.68|433.68|435.55|433.55|10
1722381100000|2024-07-30 23:11:40|435.66|433.66|435.66|433.66|435.68|433.68|435.65|433.65|9
1722381110000|2024-07-30 23:11:50|435.65|433.65|435.61|433.61|435.66|433.66|435.49|433.49|21
1722381120000|2024-07-30 23:12:00|435.62|433.62|435.57|433.57|435.62|433.62|435.57|433.57|7
1722381130000|2024-07-30 23:12:10|435.56|433.56|435.52|433.52|435.56|433.56|435.49|433.49|15
1722381140000|2024-07-30 23:12:20|435.51|433.51|435.36|433.36|435.51|433.51|435.3|433.3|14
1722381150000|2024-07-30 23:12:30|435.35|433.35|435.24|433.24|435.35|433.35|435.19|433.19|20
1722381160000|2024-07-30 23:12:40|435.29|433.29|435.02|433.02|435.31|433.31|435.02|433.02|13
1722381170000|2024-07-30 23:12:50|435.03|433.03|435.15|433.15|435.15|433.15|434.97|432.97|21
1722381180000|2024-07-30 23:13:00|435.16|433.16|435.21|433.21|435.25|433.25|435.12|433.12|19
1722381190000|2024-07-30 23:13:10|435.2|433.2|435.11|433.11|435.2|433.2|435.09|433.09|15
1722381200000|2024-07-30 23:13:20|435.08|433.08|435.57|433.57|435.57|433.57|435.08|433.08|20
1722381210000|2024-07-30 23:13:30|435.58|433.58|435.58|433.58|435.61|433.61|435.55|433.55|15
1722381220000|2024-07-30 23:13:40|435.56|433.56|435.47|433.47|435.56|433.56|435.47|433.47|12
1722381230000|2024-07-30 23:13:50|435.45|433.45|435.26|433.26|435.45|433.45|435.25|433.25|13
1722381240000|2024-07-30 23:14:00|435.25|433.25|435.24|433.24|435.33|433.33|435.24|433.24|10
1722381250000|2024-07-30 23:14:10|435.25|433.25|435.22|433.22|435.26|433.26|435.21|433.21|12
1722381260000|2024-07-30 23:14:20|435.23|433.23|435.09|433.09|435.28|433.28|435.09|433.09|14
1722381270000|2024-07-30 23:14:30|435.1|433.1|435.19|433.19|435.23|433.23|435.1|433.1|15
1722381280000|2024-07-30 23:14:40|435.2|433.2|435.06|433.06|435.22|433.22|435.06|433.06|13
1722381290000|2024-07-30 23:14:50|435.05|433.05|435|433|435.06|433.06|434.99|432.99|18
1722381300000|2024-07-30 23:15:00|435.01|433.01|435.01|433.01|435.04|433.04|434.98|432.98|17
1722381310000|2024-07-30 23:15:10|435.02|433.02|435.08|433.08|435.1|433.1|434.99|432.99|22
1722381320000|2024-07-30 23:15:20|435.09|433.09|435.26|433.26|435.33|433.33|435.09|433.09|17
1722381330000|2024-07-30 23:15:30|435.25|433.25|435.36|433.36|435.36|433.36|435.22|433.22|20
1722381340000|2024-07-30 23:15:40|435.37|433.37|435.38|433.38|435.46|433.46|435.34|433.34|21
1722381350000|2024-07-30 23:15:50|435.42|433.42|435.43|433.43|435.48|433.48|435.41|433.41|15
1722381360000|2024-07-30 23:16:00|435.44|433.44|435.49|433.49|435.55|433.55|435.44|433.44|15
1722381370000|2024-07-30 23:16:10|435.5|433.5|435.49|433.49|435.62|433.62|435.46|433.46|16
1722381380000|2024-07-30 23:16:20|435.5|433.5|435.39|433.39|435.55|433.55|435.39|433.39|12
1722381390000|2024-07-30 23:16:30|435.36|433.36|435.21|433.21|435.42|433.42|435.21|433.21|19
1722381400000|2024-07-30 23:16:40|435.19|433.19|435.16|433.16|435.2|433.2|435.11|433.11|16
1722381410000|2024-07-30 23:16:50|435.14|433.14|435.37|433.37|435.37|433.37|435.14|433.14|19
1722381420000|2024-07-30 23:17:00|435.35|433.35|435.36|433.36|435.39|433.39|435.29|433.29|16
1722381430000|2024-07-30 23:17:10|435.37|433.37|435.35|433.35|435.37|433.37|435.32|433.32|11
1722381440000|2024-07-30 23:17:20|435.32|433.32|435.21|433.21|435.32|433.32|435.15|433.15|13
1722381450000|2024-07-30 23:17:30|435.2|433.2|435.22|433.22|435.25|433.25|435.2|433.2|9
1722381460000|2024-07-30 23:17:40|435.2|433.2|435.17|433.17|435.2|433.2|435.17|433.17|7
1722381470000|2024-07-30 23:17:50|435.18|433.18|435.39|433.39|435.39|433.39|435.17|433.17|15
1722381480000|2024-07-30 23:18:00|435.41|433.41|435.17|433.17|435.42|433.42|435.17|433.17|26
1722381490000|2024-07-30 23:18:10|435.15|433.15|435.16|433.16|435.17|433.17|435.11|433.11|14
1722381500000|2024-07-30 23:18:20|435.17|433.17|435.17|433.17|435.21|433.21|435.16|433.16|13
1722381510000|2024-07-30 23:18:30|435.18|433.18|435.16|433.16|435.23|433.23|435.14|433.14|12
1722381520000|2024-07-30 23:18:40|435.17|433.17|435.13|433.13|435.19|433.19|435.13|433.13|16
1722381530000|2024-07-30 23:18:50|435.12|433.12|435.13|433.13|435.17|433.17|435.11|433.11|10
1722381540000|2024-07-30 23:19:00|435.14|433.14|435.3|433.3|435.3|433.3|435.14|433.14|13
1722381550000|2024-07-30 23:19:10|435.27|433.27|435.46|433.46|435.53|433.53|435.27|433.27|14
1722381560000|2024-07-30 23:19:20|435.45|433.45|435.44|433.44|435.5|433.5|435.42|433.42|12
1722381570000|2024-07-30 23:19:30|435.45|433.45|435.52|433.52|435.52|433.52|435.45|433.45|4
1722381580000|2024-07-30 23:19:40|435.54|433.54|435.54|433.54|435.58|433.58|435.54|433.54|7
1722381590000|2024-07-30 23:19:50|435.53|433.53|435.53|433.53|435.59|433.59|435.53|433.53|8
1722381600000|2024-07-30 23:20:00|435.57|433.57|435.52|433.52|435.62|433.62|435.49|433.49|22
1722381610000|2024-07-30 23:20:10|435.53|433.53|435.48|433.48|435.53|433.53|435.48|433.48|16
1722381620000|2024-07-30 23:20:20|435.44|433.44|435.44|433.44|435.45|433.45|435.44|433.44|3
1722381640000|2024-07-30 23:20:40|435.45|433.45|435.43|433.43|435.49|433.49|435.42|433.42|14
1722381650000|2024-07-30 23:20:50|435.4|433.4|435.35|433.35|435.4|433.4|435.35|433.35|12
1722381660000|2024-07-30 23:21:00|435.37|433.37|435.27|433.27|435.38|433.38|435.23|433.23|16
1722381670000|2024-07-30 23:21:10|435.26|433.26|435.19|433.19|435.28|433.28|435.19|433.19|13
1722381680000|2024-07-30 23:21:20|435.2|433.2|435.14|433.14|435.22|433.22|435.12|433.12|9
1722381690000|2024-07-30 23:21:30|435.13|433.13|435.15|433.15|435.22|433.22|435.12|433.12|12
1722381700000|2024-07-30 23:21:40|435.17|433.17|435.15|433.15|435.2|433.2|435.13|433.13|13
1722381710000|2024-07-30 23:21:50|435.14|433.14|435.16|433.16|435.19|433.19|435.14|433.14|16
1722381720000|2024-07-30 23:22:00|435.15|433.15|435.17|433.17|435.21|433.21|435.13|433.13|13
1722381730000|2024-07-30 23:22:10|435.16|433.16|435.16|433.16|435.2|433.2|435.13|433.13|13
1722381740000|2024-07-30 23:22:20|435.17|433.17|435.17|433.17|435.17|433.17|435.16|433.16|7
1722381750000|2024-07-30 23:22:30|435.16|433.16|435.21|433.21|435.22|433.22|435.15|433.15|16
1722381760000|2024-07-30 23:22:40|435.19|433.19|435.16|433.16|435.19|433.19|435.16|433.16|8
1722381770000|2024-07-30 23:22:50|435.18|433.18|435.14|433.14|435.18|433.18|435.13|433.13|8
1722381780000|2024-07-30 23:23:00|435.15|433.15|435.17|433.17|435.17|433.17|435.14|433.14|11
1722381790000|2024-07-30 23:23:10|435.16|433.16|435.14|433.14|435.17|433.17|435.11|433.11|15
1722381800000|2024-07-30 23:23:20|435.16|433.16|435.33|433.33|435.33|433.33|435.16|433.16|12
1722381810000|2024-07-30 23:23:30|435.34|433.34|435.43|433.43|435.43|433.43|435.33|433.33|10
1722381820000|2024-07-30 23:23:40|435.38|433.38|435.33|433.33|435.38|433.38|435.3|433.3|13
1722381830000|2024-07-30 23:23:50|435.3|433.3|435.21|433.21|435.31|433.31|435.21|433.21|6
1722381840000|2024-07-30 23:24:00|435.18|433.18|435.06|433.06|435.18|433.18|435.03|433.03|20
1722381850000|2024-07-30 23:24:10|435.04|433.04|434.77|432.77|435.04|433.04|434.75|432.75|17
1722381860000|2024-07-30 23:24:20|434.75|432.75|434.75|432.75|434.75|432.75|434.67|432.67|19
1722381870000|2024-07-30 23:24:30|434.76|432.76|434.86|432.86|434.87|432.87|434.75|432.75|13
1722381880000|2024-07-30 23:24:40|434.89|432.89|435.14|433.14|435.14|433.14|434.88|432.88|19
1722381890000|2024-07-30 23:24:50|435.15|433.15|435.24|433.24|435.24|433.24|435.15|433.15|11
1722381900000|2024-07-30 23:25:00|435.25|433.25|435.48|433.48|435.48|433.48|435.25|433.25|23
1722381910000|2024-07-30 23:25:10|435.51|433.51|435.55|433.55|435.55|433.55|435.49|433.49|10
1722381920000|2024-07-30 23:25:20|435.52|433.52|435.48|433.48|435.52|433.52|435.47|433.47|6
1722381930000|2024-07-30 23:25:30|435.5|433.5|435.53|433.53|435.54|433.54|435.46|433.46|21
1722381940000|2024-07-30 23:25:40|435.54|433.54|435.55|433.55|435.58|433.58|435.48|433.48|10
1722381950000|2024-07-30 23:25:50|435.54|433.54|435.57|433.57|435.58|433.58|435.54|433.54|15
1722381960000|2024-07-30 23:26:00|435.53|433.53|435.5|433.5|435.53|433.53|435.49|433.49|6
1722381970000|2024-07-30 23:26:10|435.51|433.51|435.4|433.4|435.51|433.51|435.4|433.4|11
1722381980000|2024-07-30 23:26:20|435.38|433.38|435.38|433.38|435.4|433.4|435.36|433.36|5
1722381990000|2024-07-30 23:26:30|435.37|433.37|435.36|433.36|435.38|433.38|435.35|433.35|7
1722382000000|2024-07-30 23:26:40|435.37|433.37|435.45|433.45|435.46|433.46|435.37|433.37|11
1722382010000|2024-07-30 23:26:50|435.46|433.46|435.38|433.38|435.46|433.46|435.38|433.38|11
1722382020000|2024-07-30 23:27:00|435.39|433.39|435.39|433.39|435.44|433.44|435.38|433.38|13
1722382030000|2024-07-30 23:27:10|435.4|433.4|435.45|433.45|435.45|433.45|435.4|433.4|15
1722382040000|2024-07-30 23:27:20|435.41|433.41|435.43|433.43|435.49|433.49|435.4|433.4|14
1722382050000|2024-07-30 23:27:30|435.44|433.44|435.48|433.48|435.49|433.49|435.42|433.42|11
1722382060000|2024-07-30 23:27:40|435.47|433.47|435.56|433.56|435.58|433.58|435.47|433.47|8
1722382070000|2024-07-30 23:27:50|435.54|433.54|435.41|433.41|435.54|433.54|435.41|433.41|10
1722382080000|2024-07-30 23:28:00|435.4|433.4|435.42|433.42|435.45|433.45|435.39|433.39|8
1722382090000|2024-07-30 23:28:10|435.43|433.43|435.41|433.41|435.43|433.43|435.4|433.4|5
1722382100000|2024-07-30 23:28:20|435.4|433.4|435.41|433.41|435.42|433.42|435.4|433.4|8
1722382110000|2024-07-30 23:28:30|435.42|433.42|435.45|433.45|435.46|433.46|435.41|433.41|12
1722382120000|2024-07-30 23:28:40|435.46|433.46|435.46|433.46|435.46|433.46|435.46|433.46|1
1722382130000|2024-07-30 23:28:50|435.45|433.45|435.4|433.4|435.45|433.45|435.39|433.39|5
1722382140000|2024-07-30 23:29:00|435.38|433.38|435.38|433.38|435.38|433.38|435.38|433.38|1
1722382150000|2024-07-30 23:29:10|435.29|433.29|435.29|433.29|435.3|433.3|435.28|433.28|7
1722382160000|2024-07-30 23:29:20|435.31|433.31|435.3|433.3|435.31|433.31|435.3|433.3|2
1722382170000|2024-07-30 23:29:30|435.32|433.32|435.32|433.32|435.32|433.32|435.32|433.32|1
1722382180000|2024-07-30 23:29:40|435.3|433.3|435.35|433.35|435.37|433.37|435.3|433.3|8
1722382190000|2024-07-30 23:29:50|435.37|433.37|435.33|433.33|435.37|433.37|435.33|433.33|7
1722382200000|2024-07-30 23:30:00|435.32|433.32|435.32|433.32|435.33|433.33|435.32|433.32|5
1722382220000|2024-07-30 23:30:20|435.3|433.3|435.23|433.23|435.3|433.3|435.19|433.19|14
1722382230000|2024-07-30 23:30:30|435.25|433.25|435.23|433.23|435.26|433.26|435.23|433.23|5
1722382240000|2024-07-30 23:30:40|435.24|433.24|435.25|433.25|435.3|433.3|435.23|433.23|17
1722382250000|2024-07-30 23:30:50|435.27|433.27|435.25|433.25|435.27|433.27|435.18|433.18|13
1722382260000|2024-07-30 23:31:00|435.27|433.27|435.45|433.45|435.5|433.5|435.27|433.27|15
1722382270000|2024-07-30 23:31:10|435.51|433.51|435.49|433.49|435.57|433.57|435.49|433.49|12
1722382280000|2024-07-30 23:31:20|435.51|433.51|435.46|433.46|435.51|433.51|435.41|433.41|11
1722382290000|2024-07-30 23:31:30|435.42|433.42|435.45|433.45|435.47|433.47|435.4|433.4|13
1722382300000|2024-07-30 23:31:40|435.49|433.49|435.52|433.52|435.53|433.53|435.47|433.47|6
1722382310000|2024-07-30 23:31:50|435.5|433.5|435.51|433.51|435.54|433.54|435.5|433.5|5
1722382320000|2024-07-30 23:32:00|435.53|433.53|435.6|433.6|435.6|433.6|435.53|433.53|9
1722382330000|2024-07-30 23:32:10|435.61|433.61|435.47|433.47|435.65|433.65|435.47|433.47|13
1722382340000|2024-07-30 23:32:20|435.44|433.44|435.38|433.38|435.44|433.44|435.38|433.38|9
1722382350000|2024-07-30 23:32:30|435.39|433.39|435.06|433.06|435.4|433.4|435.06|433.06|17
1722382360000|2024-07-30 23:32:40|435.05|433.05|435.31|433.31|435.31|433.31|435.04|433.04|16
1722382370000|2024-07-30 23:32:50|435.32|433.32|435.37|433.37|435.39|433.39|435.32|433.32|6
1722382380000|2024-07-30 23:33:00|435.31|433.31|435.26|433.26|435.31|433.31|435.26|433.26|9
1722382390000|2024-07-30 23:33:10|435.23|433.23|435.17|433.17|435.24|433.24|435.17|433.17|5
1722382400000|2024-07-30 23:33:20|435.16|433.16|435.03|433.03|435.16|433.16|435.02|433.02|10
1722382410000|2024-07-30 23:33:30|435.02|433.02|434.98|432.98|435.02|433.02|434.93|432.93|11
1722382420000|2024-07-30 23:33:40|434.97|432.97|435.15|433.15|435.17|433.17|434.96|432.96|18
1722382430000|2024-07-30 23:33:50|435.14|433.14|435.24|433.24|435.26|433.26|435.14|433.14|19
1722382440000|2024-07-30 23:34:00|435.25|433.25|435.49|433.49|435.51|433.51|435.25|433.25|23
1722382450000|2024-07-30 23:34:10|435.48|433.48|435.43|433.43|435.52|433.52|435.43|433.43|14
1722382460000|2024-07-30 23:34:20|435.45|433.45|435.5|433.5|435.5|433.5|435.43|433.43|16
1722382470000|2024-07-30 23:34:30|435.51|433.51|435.52|433.52|435.56|433.56|435.51|433.51|6
1722382480000|2024-07-30 23:34:40|435.5|433.5|435.56|433.56|435.57|433.57|435.5|433.5|10
1722382490000|2024-07-30 23:34:50|435.55|433.55|435.51|433.51|435.55|433.55|435.5|433.5|8
1722382500000|2024-07-30 23:35:00|435.5|433.5|435.51|433.51|435.52|433.52|435.49|433.49|8
1722382510000|2024-07-30 23:35:10|435.5|433.5|435.48|433.48|435.51|433.51|435.48|433.48|7
1722382520000|2024-07-30 23:35:20|435.38|433.38|435.32|433.32|435.41|433.41|435.32|433.32|18
1722382530000|2024-07-30 23:35:30|435.33|433.33|435.2|433.2|435.33|433.33|435.2|433.2|11
1722382540000|2024-07-30 23:35:40|435.17|433.17|434.97|432.97|435.17|433.17|434.97|432.97|12
1722382550000|2024-07-30 23:35:50|434.99|432.99|434.83|432.83|434.99|432.99|434.83|432.83|14
1722382560000|2024-07-30 23:36:00|434.85|432.85|434.71|432.71|434.87|432.87|434.71|432.71|18
1722382570000|2024-07-30 23:36:10|434.7|432.7|434.65|432.65|434.71|432.71|434.64|432.64|12
1722382580000|2024-07-30 23:36:20|434.64|432.64|434.6|432.6|434.65|432.65|434.6|432.6|13
1722382590000|2024-07-30 23:36:30|434.61|432.61|434.54|432.54|434.61|432.61|434.54|432.54|14
1722382600000|2024-07-30 23:36:40|434.55|432.55|434.58|432.58|434.58|432.58|434.54|432.54|6
1722382610000|2024-07-30 23:36:50|434.53|432.53|434.41|432.41|434.53|432.53|434.4|432.4|15
1722382620000|2024-07-30 23:37:00|434.43|432.43|434.48|432.48|434.48|432.48|434.41|432.41|3
1722382630000|2024-07-30 23:37:10|434.44|432.44|434.33|432.33|434.44|432.44|434.32|432.32|10
1722382640000|2024-07-30 23:37:20|434.36|432.36|434.35|432.35|434.38|432.38|434.29|432.29|13
1722382660000|2024-07-30 23:37:40|434.33|432.33|434.32|432.32|434.33|432.33|434.28|432.28|5
1722382670000|2024-07-30 23:37:50|434.36|432.36|434.35|432.35|434.4|432.4|434.29|432.29|10
1722382680000|2024-07-30 23:38:00|434.37|432.37|434.41|432.41|434.44|432.44|434.32|432.32|19
1722382690000|2024-07-30 23:38:10|434.4|432.4|434.31|432.31|434.4|432.4|434.27|432.27|11
1722382700000|2024-07-30 23:38:20|434.33|432.33|434.38|432.38|434.41|432.41|434.29|432.29|12
1722382710000|2024-07-30 23:38:30|434.37|432.37|434.19|432.19|434.42|432.42|434.19|432.19|19
1722382720000|2024-07-30 23:38:40|434.18|432.18|434.17|432.17|434.21|432.21|434|432|22
1722382740000|2024-07-30 23:39:00|434.18|432.18|434.17|432.17|434.26|432.26|434.17|432.17|16
1722382750000|2024-07-30 23:39:10|434.16|432.16|434.16|432.16|434.16|432.16|434.16|432.16|1
1722382760000|2024-07-30 23:39:20|434.17|432.17|434.15|432.15|434.17|432.17|434.15|432.15|9
1722382770000|2024-07-30 23:39:30|434.14|432.14|433.97|431.97|434.14|432.14|433.97|431.97|3
1722382780000|2024-07-30 23:39:40|433.96|431.96|433.99|431.99|434.01|432.01|433.95|431.95|19
1722382790000|2024-07-30 23:39:50|434.01|432.01|434.05|432.05|434.05|432.05|434|432|4
1722382800000|2024-07-30 23:40:00|434.06|432.06|433.99|431.99|434.06|432.06|433.94|431.94|18
1722382810000|2024-07-30 23:40:10|434|432|433.87|431.87|434|432|433.87|431.87|13
1722382820000|2024-07-30 23:40:20|433.88|431.88|433.77|431.77|433.92|431.92|433.75|431.75|12
1722382830000|2024-07-30 23:40:30|433.76|431.76|433.51|431.51|433.9|431.9|433.51|431.51|18
1722382840000|2024-07-30 23:40:40|433.52|431.52|433.48|431.48|433.54|431.54|433.45|431.45|19
1722382850000|2024-07-30 23:40:50|433.46|431.46|433.46|431.46|433.48|431.48|433.45|431.45|9
1722382860000|2024-07-30 23:41:00|433.47|431.47|433.59|431.59|433.66|431.66|433.46|431.46|16
1722382870000|2024-07-30 23:41:10|433.58|431.58|433.58|431.58|433.59|431.59|433.57|431.57|4
1722382880000|2024-07-30 23:41:20|433.59|431.59|433.73|431.73|433.73|431.73|433.58|431.58|13
1722382890000|2024-07-30 23:41:30|433.71|431.71|433.94|431.94|433.95|431.95|433.66|431.66|20
1722382900000|2024-07-30 23:41:40|433.9|431.9|433.73|431.73|433.91|431.91|433.73|431.73|25
1722382910000|2024-07-30 23:41:50|433.74|431.74|433.72|431.72|433.74|431.74|433.72|431.72|11
1722382920000|2024-07-30 23:42:00|433.73|431.73|433.7|431.7|433.84|431.84|433.7|431.7|25
1722382930000|2024-07-30 23:42:10|433.71|431.71|433.64|431.64|433.71|431.71|433.64|431.64|15
1722382940000|2024-07-30 23:42:20|433.63|431.63|433.55|431.55|433.63|431.63|433.55|431.55|11
1722382950000|2024-07-30 23:42:30|433.47|431.47|433.53|431.53|433.54|431.54|433.47|431.47|10
1722382960000|2024-07-30 23:42:40|433.52|431.52|433.49|431.49|433.54|431.54|433.48|431.48|12
1722382970000|2024-07-30 23:42:50|433.51|431.51|433.61|431.61|433.65|431.65|433.48|431.48|19
1722382980000|2024-07-30 23:43:00|433.59|431.59|433.64|431.64|433.64|431.64|433.59|431.59|11
1722382990000|2024-07-30 23:43:10|433.63|431.63|433.68|431.68|433.73|431.73|433.63|431.63|19
1722383000000|2024-07-30 23:43:20|433.7|431.7|433.72|431.72|433.76|431.76|433.7|431.7|11
1722383010000|2024-07-30 23:43:30|433.74|431.74|433.74|431.74|433.76|431.76|433.72|431.72|8
1722383020000|2024-07-30 23:43:40|433.73|431.73|433.74|431.74|433.74|431.74|433.71|431.71|9
1722383030000|2024-07-30 23:43:50|433.76|431.76|433.76|431.76|433.76|431.76|433.73|431.73|7
1722383040000|2024-07-30 23:44:00|433.75|431.75|433.74|431.74|433.76|431.76|433.74|431.74|7
1722383050000|2024-07-30 23:44:10|433.71|431.71|433.65|431.65|433.71|431.71|433.64|431.64|7
1722383060000|2024-07-30 23:44:20|433.67|431.67|433.66|431.66|433.67|431.67|433.64|431.64|13
1722383070000|2024-07-30 23:44:30|433.67|431.67|433.91|431.91|433.96|431.96|433.65|431.65|18
1722383080000|2024-07-30 23:44:40|433.87|431.87|433.88|431.88|433.9|431.9|433.86|431.86|13
1722383090000|2024-07-30 23:44:50|433.89|431.89|433.72|431.72|433.9|431.9|433.72|431.72|15
1722383100000|2024-07-30 23:45:00|433.73|431.73|433.72|431.72|433.78|431.78|433.69|431.69|21
1722383110000|2024-07-30 23:45:10|433.71|431.71|433.61|431.61|433.76|431.76|433.56|431.56|19
1722383120000|2024-07-30 23:45:20|433.6|431.6|433.59|431.59|433.6|431.6|433.55|431.55|10
1722383130000|2024-07-30 23:45:30|433.58|431.58|433.54|431.54|433.59|431.59|433.51|431.51|18
1722383140000|2024-07-30 23:45:40|433.55|431.55|433.41|431.41|433.55|431.55|433.4|431.4|12
1722383150000|2024-07-30 23:45:50|433.4|431.4|433.42|431.42|433.44|431.44|433.39|431.39|18
1722383160000|2024-07-30 23:46:00|433.41|431.41|433.44|431.44|433.48|431.48|433.31|431.31|27
1722383170000|2024-07-30 23:46:10|433.43|431.43|433.38|431.38|433.48|431.48|433.37|431.37|21
1722383180000|2024-07-30 23:46:20|433.4|431.4|433.34|431.34|433.4|431.4|433.31|431.31|17
1722383190000|2024-07-30 23:46:30|433.33|431.33|433.29|431.29|433.33|431.33|433.28|431.28|12
1722383200000|2024-07-30 23:46:40|433.3|431.3|433.37|431.37|433.39|431.39|433.26|431.26|18
1722383210000|2024-07-30 23:46:50|433.34|431.34|433.33|431.33|433.34|431.34|433.26|431.26|16
1722383220000|2024-07-30 23:47:00|433.32|431.32|433.44|431.44|433.44|431.44|433.3|431.3|17
1722383230000|2024-07-30 23:47:10|433.45|431.45|433.31|431.31|433.45|431.45|433.31|431.31|17
1722383240000|2024-07-30 23:47:20|433.26|431.26|433.09|431.09|433.26|431.26|433.09|431.09|12
1722383250000|2024-07-30 23:47:30|433.11|431.11|433.18|431.18|433.18|431.18|433.11|431.11|11
1722383260000|2024-07-30 23:47:40|433.21|431.21|433.13|431.13|433.21|431.21|433.12|431.12|13
1722383270000|2024-07-30 23:47:50|433.14|431.14|433.22|431.22|433.22|431.22|433.12|431.12|20
1722383280000|2024-07-30 23:48:00|433.21|431.21|433.31|431.31|433.31|431.31|433.2|431.2|22
1722383290000|2024-07-30 23:48:10|433.3|431.3|433.34|431.34|433.34|431.34|433.29|431.29|8
1722383300000|2024-07-30 23:48:20|433.33|431.33|433.48|431.48|433.49|431.49|433.27|431.27|18
1722383310000|2024-07-30 23:48:30|433.49|431.49|433.54|431.54|433.54|431.54|433.45|431.45|15
1722383320000|2024-07-30 23:48:40|433.53|431.53|433.68|431.68|433.68|431.68|433.53|431.53|17
1722383330000|2024-07-30 23:48:50|433.69|431.69|433.78|431.78|433.78|431.78|433.69|431.69|15
1722383340000|2024-07-30 23:49:00|433.86|431.86|433.86|431.86|433.91|431.91|433.84|431.84|16
1722383350000|2024-07-30 23:49:10|433.84|431.84|433.83|431.83|433.87|431.87|433.83|431.83|14
1722383360000|2024-07-30 23:49:20|433.81|431.81|433.85|431.85|433.86|431.86|433.8|431.8|11
1722383370000|2024-07-30 23:49:30|433.86|431.86|433.91|431.91|433.91|431.91|433.85|431.85|18
1722383380000|2024-07-30 23:49:40|433.92|431.92|433.86|431.86|433.92|431.92|433.85|431.85|9
1722383390000|2024-07-30 23:49:50|433.9|431.9|433.9|431.9|433.92|431.92|433.89|431.89|6
1722383400000|2024-07-30 23:50:00|433.91|431.91|433.84|431.84|433.91|431.91|433.81|431.81|17
1722383410000|2024-07-30 23:50:10|433.82|431.82|433.76|431.76|433.83|431.83|433.73|431.73|18
1722383420000|2024-07-30 23:50:20|433.77|431.77|433.68|431.68|433.8|431.8|433.68|431.68|10
1722383430000|2024-07-30 23:50:30|433.73|431.73|433.68|431.68|433.73|431.73|433.68|431.68|12
1722383440000|2024-07-30 23:50:40|433.73|431.73|433.73|431.73|433.74|431.74|433.68|431.68|9
1722383450000|2024-07-30 23:50:50|433.74|431.74|433.69|431.69|433.76|431.76|433.65|431.65|8
1722383460000|2024-07-30 23:51:00|433.72|431.72|433.83|431.83|433.84|431.84|433.71|431.71|14
1722383470000|2024-07-30 23:51:10|433.85|431.85|433.66|431.66|433.85|431.85|433.66|431.66|15
1722383480000|2024-07-30 23:51:20|433.67|431.67|433.79|431.79|433.79|431.79|433.66|431.66|15
1722383490000|2024-07-30 23:51:30|433.77|431.77|433.73|431.73|433.79|431.79|433.7|431.7|16
1722383500000|2024-07-30 23:51:40|433.74|431.74|433.44|431.44|433.75|431.75|433.44|431.44|20
1722383510000|2024-07-30 23:51:50|433.43|431.43|433.45|431.45|433.48|431.48|433.42|431.42|15
1722383520000|2024-07-30 23:52:00|433.46|431.46|433.4|431.4|433.5|431.5|433.4|431.4|12
1722383530000|2024-07-30 23:52:10|433.39|431.39|433.25|431.25|433.42|431.42|433.25|431.25|14
1722383540000|2024-07-30 23:52:20|433.24|431.24|433.57|431.57|433.57|431.57|433.23|431.23|19
1722383550000|2024-07-30 23:52:30|433.56|431.56|433.55|431.55|433.58|431.58|433.51|431.51|15
1722383560000|2024-07-30 23:52:40|433.54|431.54|433.43|431.43|433.54|431.54|433.43|431.43|11
1722383570000|2024-07-30 23:52:50|433.42|431.42|433.38|431.38|433.42|431.42|433.33|431.33|14
1722383580000|2024-07-30 23:53:00|433.37|431.37|433.43|431.43|433.45|431.45|433.37|431.37|18
1722383590000|2024-07-30 23:53:10|433.42|431.42|433.54|431.54|433.54|431.54|433.42|431.42|14
1722383600000|2024-07-30 23:53:20|433.62|431.62|433.51|431.51|433.62|431.62|433.51|431.51|16
1722383610000|2024-07-30 23:53:30|433.52|431.52|433.53|431.53|433.54|431.54|433.52|431.52|8
1722383620000|2024-07-30 23:53:40|433.54|431.54|433.54|431.54|433.6|431.6|433.53|431.53|12
1722383630000|2024-07-30 23:53:50|433.55|431.55|433.51|431.51|433.56|431.56|433.51|431.51|14
1722383640000|2024-07-30 23:54:00|433.5|431.5|433.59|431.59|433.59|431.59|433.5|431.5|8
1722383650000|2024-07-30 23:54:10|433.6|431.6|433.67|431.67|433.69|431.69|433.57|431.57|19
1722383660000|2024-07-30 23:54:20|433.64|431.64|433.66|431.66|433.66|431.66|433.64|431.64|2
1722383670000|2024-07-30 23:54:30|433.64|431.64|433.65|431.65|433.66|431.66|433.54|431.54|18
1722383680000|2024-07-30 23:54:40|433.66|431.66|433.62|431.62|433.66|431.66|433.62|431.62|3
1722383690000|2024-07-30 23:54:50|433.61|431.61|433.56|431.56|433.61|431.61|433.55|431.55|7
1722383700000|2024-07-30 23:55:00|433.58|431.58|433.51|431.51|433.58|431.58|433.48|431.48|10
1722383710000|2024-07-30 23:55:10|433.5|431.5|433.5|431.5|433.52|431.52|433.49|431.49|12
1722383720000|2024-07-30 23:55:20|433.51|431.51|433.54|431.54|433.57|431.57|433.51|431.51|6
1722383730000|2024-07-30 23:55:30|433.53|431.53|433.55|431.55|433.58|431.58|433.53|431.53|15
1722383740000|2024-07-30 23:55:40|433.57|431.57|433.56|431.56|433.57|431.57|433.55|431.55|9
1722383750000|2024-07-30 23:55:50|433.57|431.57|433.64|431.64|433.64|431.64|433.57|431.57|22
1722383760000|2024-07-30 23:56:00|433.66|431.66|433.7|431.7|433.71|431.71|433.66|431.66|14
1722383770000|2024-07-30 23:56:10|433.74|431.74|433.51|431.51|433.74|431.74|433.51|431.51|16
1722383780000|2024-07-30 23:56:20|433.53|431.53|433.56|431.56|433.56|431.56|433.5|431.5|9
1722383790000|2024-07-30 23:56:30|433.57|431.57|433.53|431.53|433.57|431.57|433.53|431.53|8
1722383800000|2024-07-30 23:56:40|433.52|431.52|433.52|431.52|433.56|431.56|433.52|431.52|7
1722383810000|2024-07-30 23:56:50|433.51|431.51|433.45|431.45|433.52|431.52|433.42|431.42|14
1722383820000|2024-07-30 23:57:00|433.44|431.44|433.59|431.59|433.6|431.6|433.44|431.44|22
1722383830000|2024-07-30 23:57:10|433.6|431.6|433.63|431.63|433.64|431.64|433.59|431.59|15
1722383840000|2024-07-30 23:57:20|433.62|431.62|433.63|431.63|433.68|431.68|433.59|431.59|11
1722383850000|2024-07-30 23:57:30|433.61|431.61|433.56|431.56|433.61|431.61|433.54|431.54|9
1722383860000|2024-07-30 23:57:40|433.55|431.55|433.56|431.56|433.57|431.57|433.54|431.54|10
1722383870000|2024-07-30 23:57:50|433.55|431.55|433.56|431.56|433.57|431.57|433.55|431.55|3
1722383880000|2024-07-30 23:58:00|433.57|431.57|433.58|431.58|433.6|431.6|433.57|431.57|15
1722383890000|2024-07-30 23:58:10|433.57|431.57|433.53|431.53|433.62|431.62|433.53|431.53|6
1722383900000|2024-07-30 23:58:20|433.52|431.52|433.32|431.32|433.52|431.52|433.31|431.31|19
1722383910000|2024-07-30 23:58:30|433.33|431.33|433.33|431.33|433.38|431.38|433.33|431.33|15
1722383920000|2024-07-30 23:58:40|433.34|431.34|433.32|431.32|433.34|431.34|433.32|431.32|5
1722383930000|2024-07-30 23:58:50|433.33|431.33|433.38|431.38|433.39|431.39|433.33|431.33|11
1722383940000|2024-07-30 23:59:00|433.37|431.37|433.43|431.43|433.44|431.44|433.34|431.34|11
1722383950000|2024-07-30 23:59:10|433.42|431.42|433.4|431.4|433.43|431.43|433.37|431.37|19
1722383960000|2024-07-30 23:59:20|433.38|431.38|433.41|431.41|433.41|431.41|433.38|431.38|12
1722383970000|2024-07-30 23:59:30|433.39|431.39|433.36|431.36|433.39|431.39|433.35|431.35|11
1722383980000|2024-07-30 23:59:40|433.35|431.35|433.39|431.39|433.41|431.41|433.35|431.35|6
1722383990000|2024-07-30 23:59:50|433.4|431.4|433.35|431.35|433.4|431.4|433.32|431.32|16
1722384000000|2024-07-31 00:00:00|433.34|431.34|433.52|431.52|433.52|431.52|433.28|431.28|26
1722384010000|2024-07-31 00:00:10|433.49|431.49|433.55|431.55|433.56|431.56|433.48|431.48|20
1722384020000|2024-07-31 00:00:20|433.52|431.52|433.52|431.52|433.61|431.61|433.5|431.5|15
1722384030000|2024-07-31 00:00:30|433.51|431.51|433.6|431.6|433.66|431.66|433.48|431.48|19
1722384040000|2024-07-31 00:00:40|433.61|431.61|433.97|431.97|433.97|431.97|433.61|431.61|14
1722384050000|2024-07-31 00:00:50|433.98|431.98|434.04|432.04|434.04|432.04|433.98|431.98|8
1722384060000|2024-07-31 00:01:00|434.05|432.05|434.43|432.43|434.43|432.43|434.05|432.05|15
1722384070000|2024-07-31 00:01:10|434.44|432.44|434.47|432.47|434.55|432.55|434.44|432.44|7
1722384080000|2024-07-31 00:01:20|434.45|432.45|433.99|431.99|434.45|432.45|433.99|431.99|17
1722384090000|2024-07-31 00:01:30|433.95|431.95|434.14|432.14|434.14|432.14|433.95|431.95|19
1722384100000|2024-07-31 00:01:40|434.18|432.18|434.09|432.09|434.18|432.18|434.09|432.09|8
1722384110000|2024-07-31 00:01:50|434.08|432.08|433.96|431.96|434.08|432.08|433.95|431.95|10
1722384120000|2024-07-31 00:02:00|433.97|431.97|434.38|432.38|434.38|432.38|433.97|431.97|29
1722384130000|2024-07-31 00:02:10|434.36|432.36|434.53|432.53|434.53|432.53|434.32|432.32|21
1722384140000|2024-07-31 00:02:20|434.54|432.54|434.55|432.55|434.55|432.55|434.54|432.54|2
1722384150000|2024-07-31 00:02:30|434.56|432.56|434.74|432.74|434.78|432.78|434.56|432.56|14
1722384160000|2024-07-31 00:02:40|434.73|432.73|434.5|432.5|434.73|432.73|434.48|432.48|14
1722384170000|2024-07-31 00:02:50|434.49|432.49|434.45|432.45|434.5|432.5|434.45|432.45|11
1722384180000|2024-07-31 00:03:00|434.38|432.38|434.32|432.32|434.38|432.38|434.27|432.27|18
1722384190000|2024-07-31 00:03:10|434.3|432.3|434.33|432.33|434.33|432.33|434.25|432.25|15
1722384200000|2024-07-31 00:03:20|434.34|432.34|434.21|432.21|434.34|432.34|434.2|432.2|16
1722384210000|2024-07-31 00:03:30|434.2|432.2|434.13|432.13|434.25|432.25|434.13|432.13|10
1722384220000|2024-07-31 00:03:40|434.14|432.14|434.14|432.14|434.19|432.19|434.12|432.12|12
1722384230000|2024-07-31 00:03:50|434.15|432.15|434.09|432.09|434.17|432.17|434.04|432.04|18
1722384240000|2024-07-31 00:04:00|434.13|432.13|433.96|431.96|434.13|432.13|433.96|431.96|11
1722384250000|2024-07-31 00:04:10|434.01|432.01|434.06|432.06|434.11|432.11|434|432|17
1722384260000|2024-07-31 00:04:20|434.07|432.07|434.13|432.13|434.15|432.15|434.02|432.02|20
1722384270000|2024-07-31 00:04:30|434.14|432.14|434.29|432.29|434.33|432.33|434.12|432.12|18
1722384280000|2024-07-31 00:04:40|434.27|432.27|434.36|432.36|434.39|432.39|434.23|432.23|24
1722384290000|2024-07-31 00:04:50|434.37|432.37|434.68|432.68|434.7|432.7|434.37|432.37|17
1722384300000|2024-07-31 00:05:00|434.67|432.67|434.76|432.76|434.77|432.77|434.65|432.65|24
1722384310000|2024-07-31 00:05:10|434.8|432.8|434.96|432.96|434.96|432.96|434.8|432.8|12
1722384320000|2024-07-31 00:05:20|435.01|433.01|435.03|433.03|435.03|433.03|435.01|433.01|3
1722384330000|2024-07-31 00:05:30|435.04|433.04|435.11|433.11|435.14|433.14|435.04|433.04|9
1722384340000|2024-07-31 00:05:40|435.15|433.15|435.19|433.19|435.19|433.19|435.15|433.15|5
1722384350000|2024-07-31 00:05:50|435.2|433.2|435.19|433.19|435.21|433.21|435.19|433.19|3
1722384360000|2024-07-31 00:06:00|435.2|433.2|435.11|433.11|435.2|433.2|435.11|433.11|3
1722384370000|2024-07-31 00:06:10|435.02|433.02|435.02|433.02|435.07|433.07|434.9|432.9|19
1722384380000|2024-07-31 00:06:20|435.03|433.03|435.04|433.04|435.06|433.06|435.01|433.01|20
1722384390000|2024-07-31 00:06:30|435.05|433.05|434.96|432.96|435.11|433.11|434.96|432.96|12
1722384400000|2024-07-31 00:06:40|434.95|432.95|434.71|432.71|434.95|432.95|434.71|432.71|15
1722384410000|2024-07-31 00:06:50|434.7|432.7|434.85|432.85|434.85|432.85|434.6|432.6|23
1722384420000|2024-07-31 00:07:00|434.84|432.84|435.05|433.05|435.08|433.08|434.84|432.84|23
1722384430000|2024-07-31 00:07:10|435.04|433.04|435.01|433.01|435.04|433.04|434.88|432.88|19
1722384440000|2024-07-31 00:07:20|435|433|435.09|433.09|435.1|433.1|434.93|432.93|19
1722384450000|2024-07-31 00:07:30|435.08|433.08|434.98|432.98|435.08|433.08|434.91|432.91|15
1722384460000|2024-07-31 00:07:40|435.01|433.01|434.97|432.97|435.03|433.03|434.96|432.96|19
1722384470000|2024-07-31 00:07:50|434.99|432.99|434.94|432.94|435.04|433.04|434.94|432.94|21
1722384480000|2024-07-31 00:08:00|434.88|432.88|434.98|432.98|434.98|432.98|434.87|432.87|14
1722384490000|2024-07-31 00:08:10|434.99|432.99|434.98|432.98|435.09|433.09|434.98|432.98|23
1722384500000|2024-07-31 00:08:20|435|433|434.89|432.89|435|433|434.83|432.83|16
1722384510000|2024-07-31 00:08:30|434.87|432.87|434.89|432.89|434.89|432.89|434.7|432.7|19
1722384520000|2024-07-31 00:08:40|434.88|432.88|434.72|432.72|434.88|432.88|434.7|432.7|21
1722384530000|2024-07-31 00:08:50|434.7|432.7|434.72|432.72|434.75|432.75|434.7|432.7|18
1722384540000|2024-07-31 00:09:00|434.71|432.71|434.5|432.5|434.71|432.71|434.4|432.4|21
1722384550000|2024-07-31 00:09:10|434.51|432.51|434.53|432.53|434.59|432.59|434.37|432.37|24
1722384560000|2024-07-31 00:09:20|434.55|432.55|434.36|432.36|434.55|432.55|434.36|432.36|19
1722384570000|2024-07-31 00:09:30|434.35|432.35|434.51|432.51|434.55|432.55|434.14|432.14|26
1722384580000|2024-07-31 00:09:40|434.52|432.52|434.76|432.76|434.76|432.76|434.5|432.5|23
1722384590000|2024-07-31 00:09:50|434.79|432.79|434.54|432.54|434.85|432.85|434.54|432.54|22
1722384600000|2024-07-31 00:10:00|434.53|432.53|434.72|432.72|434.72|432.72|434.43|432.43|23
1722384610000|2024-07-31 00:10:10|434.7|432.7|434.68|432.68|434.73|432.73|434.68|432.68|15
1722384620000|2024-07-31 00:10:20|434.69|432.69|434.51|432.51|434.7|432.7|434.51|432.51|20
1722384630000|2024-07-31 00:10:30|434.37|432.37|434.47|432.47|434.57|432.57|434.27|432.27|29
1722384640000|2024-07-31 00:10:40|434.43|432.43|434.35|432.35|434.43|432.43|434.33|432.33|19
1722384650000|2024-07-31 00:10:50|434.34|432.34|434.68|432.68|434.68|432.68|434.34|432.34|23
1722384660000|2024-07-31 00:11:00|434.7|432.7|434.69|432.69|434.71|432.71|434.66|432.66|16
1722384670000|2024-07-31 00:11:10|434.68|432.68|434.62|432.62|434.7|432.7|434.62|432.62|21
1722384680000|2024-07-31 00:11:20|434.61|432.61|434.61|432.61|434.63|432.63|434.58|432.58|13
1722384690000|2024-07-31 00:11:30|434.59|432.59|434.58|432.58|434.63|432.63|434.57|432.57|20
1722384700000|2024-07-31 00:11:40|434.59|432.59|434.46|432.46|434.6|432.6|434.42|432.42|13
1722384710000|2024-07-31 00:11:50|434.45|432.45|434.36|432.36|434.5|432.5|434.36|432.36|13
1722384720000|2024-07-31 00:12:00|434.37|432.37|434.13|432.13|434.38|432.38|434.13|432.13|26
1722384730000|2024-07-31 00:12:10|434.16|432.16|434.38|432.38|434.41|432.41|434.16|432.16|23
1722384740000|2024-07-31 00:12:20|434.39|432.39|434.42|432.42|434.42|432.42|434.28|432.28|28
1722384750000|2024-07-31 00:12:30|434.41|432.41|434.58|432.58|434.58|432.58|434.41|432.41|13
1722384760000|2024-07-31 00:12:40|434.64|432.64|434.46|432.46|434.64|432.64|434.46|432.46|14
1722384770000|2024-07-31 00:12:50|434.47|432.47|434.48|432.48|434.53|432.53|434.47|432.47|17
1722384780000|2024-07-31 00:13:00|434.54|432.54|434.49|432.49|434.54|432.54|434.48|432.48|17
1722384790000|2024-07-31 00:13:10|434.48|432.48|434.32|432.32|434.48|432.48|434.3|432.3|21
1722384800000|2024-07-31 00:13:20|434.31|432.31|434.35|432.35|434.39|432.39|434.29|432.29|17
1722384810000|2024-07-31 00:13:30|434.36|432.36|434.48|432.48|434.48|432.48|434.34|432.34|19
1722384820000|2024-07-31 00:13:40|434.47|432.47|434.51|432.51|434.55|432.55|434.44|432.44|20
1722384830000|2024-07-31 00:13:50|434.49|432.49|434.4|432.4|434.49|432.49|434.4|432.4|17
1722384840000|2024-07-31 00:14:00|434.38|432.38|433.86|431.86|434.41|432.41|433.85|431.85|21
1722384850000|2024-07-31 00:14:10|433.81|431.81|433.96|431.96|433.98|431.98|433.66|431.66|32
1722384860000|2024-07-31 00:14:20|433.97|431.97|434.12|432.12|434.15|432.15|433.93|431.93|29
1722384870000|2024-07-31 00:14:30|434.13|432.13|434.14|432.14|434.18|432.18|434.1|432.1|15
1722384880000|2024-07-31 00:14:40|434.15|432.15|434.07|432.07|434.16|432.16|433.91|431.91|17
1722384890000|2024-07-31 00:14:50|434.08|432.08|434.14|432.14|434.14|432.14|434.02|432.02|17
1722384900000|2024-07-31 00:15:00|434.15|432.15|434.13|432.13|434.2|432.2|434.09|432.09|19
1722384910000|2024-07-31 00:15:10|434.12|432.12|434.16|432.16|434.17|432.17|434.09|432.09|16
1722384920000|2024-07-31 00:15:20|434.18|432.18|434.33|432.33|434.33|432.33|434.14|432.14|23
1722384930000|2024-07-31 00:15:30|434.34|432.34|434.64|432.64|434.66|432.66|434.34|432.34|20
1722384940000|2024-07-31 00:15:40|434.66|432.66|434.9|432.9|434.9|432.9|434.64|432.64|31
1722384950000|2024-07-31 00:15:50|434.89|432.89|434.89|432.89|434.9|432.9|434.76|432.76|25
1722384960000|2024-07-31 00:16:00|434.85|432.85|434.81|432.81|434.89|432.89|434.75|432.75|20
1722384970000|2024-07-31 00:16:10|434.82|432.82|434.6|432.6|434.83|432.83|434.6|432.6|15
1722384980000|2024-07-31 00:16:20|434.61|432.61|434.69|432.69|434.8|432.8|434.6|432.6|26
1722384990000|2024-07-31 00:16:30|434.66|432.66|434.92|432.92|434.92|432.92|434.61|432.61|9
1722385000000|2024-07-31 00:16:40|434.85|432.85|434.82|432.82|434.86|432.86|434.78|432.78|20
1722385010000|2024-07-31 00:16:50|434.83|432.83|434.92|432.92|434.92|432.92|434.83|432.83|7
1722385020000|2024-07-31 00:17:00|434.93|432.93|435.66|433.66|435.69|433.69|434.93|432.93|23
1722385030000|2024-07-31 00:17:10|435.67|433.67|436.02|434.02|436.02|434.02|435.67|433.67|27
1722385040000|2024-07-31 00:17:20|436.03|434.03|436.03|434.03|436.03|434.03|436.03|434.03|1
1722385050000|2024-07-31 00:17:30|436.09|434.09|436.09|434.09|436.09|434.09|436.09|434.09|1
1722385060000|2024-07-31 00:17:40|436.03|434.03|435.9|433.9|436.03|434.03|435.85|433.85|7
1722385070000|2024-07-31 00:17:50|435.89|433.89|435.98|433.98|436.01|434.01|435.82|433.82|20
1722385080000|2024-07-31 00:18:00|435.94|433.94|435.87|433.87|435.97|433.97|435.8|433.8|11
1722385090000|2024-07-31 00:18:10|435.88|433.88|436.03|434.03|436.03|434.03|435.88|433.88|15
1722385100000|2024-07-31 00:18:20|436.02|434.02|436|434|436.02|434.02|435.98|433.98|11
1722385110000|2024-07-31 00:18:30|436.01|434.01|435.98|433.98|436.03|434.03|435.9|433.9|11
1722385120000|2024-07-31 00:18:40|435.89|433.89|435.83|433.83|435.89|433.89|435.79|433.79|9
1722385130000|2024-07-31 00:18:50|435.88|433.88|435.8|433.8|435.88|433.88|435.64|433.64|21
1722385140000|2024-07-31 00:19:00|435.81|433.81|435.93|433.93|435.93|433.93|435.67|433.67|19
1722385150000|2024-07-31 00:19:10|435.94|433.94|435.97|433.97|435.99|433.99|435.9|433.9|15
1722385160000|2024-07-31 00:19:20|435.99|433.99|436.03|434.03|436.03|434.03|435.98|433.98|7
1722385170000|2024-07-31 00:19:30|436.04|434.04|436.23|434.23|436.23|434.23|436.04|434.04|10
1722385180000|2024-07-31 00:19:40|436.24|434.24|436.29|434.29|436.32|434.32|436.24|434.24|7
1722385190000|2024-07-31 00:19:50|436.35|434.35|436.35|434.35|436.35|434.35|436.35|434.35|1
1722385200000|2024-07-31 00:20:00|436.36|434.36|436.51|434.51|436.51|434.51|436.36|434.36|8
1722385210000|2024-07-31 00:20:10|436.52|434.52|436.59|434.59|436.59|434.59|436.52|434.52|4
1722385220000|2024-07-31 00:20:20|436.62|434.62|436.63|434.63|436.63|434.63|436.62|434.62|2
1722385230000|2024-07-31 00:20:30|436.66|434.66|436.33|434.33|436.67|434.67|436.31|434.31|12
1722385240000|2024-07-31 00:20:40|436.3|434.3|436.32|434.32|436.32|434.32|436.21|434.21|12
1722385250000|2024-07-31 00:20:50|436.31|434.31|436.21|434.21|436.31|434.31|436.21|434.21|16
1722385260000|2024-07-31 00:21:00|436.2|434.2|436.19|434.19|436.29|434.29|436.16|434.16|23
1722385270000|2024-07-31 00:21:10|436.14|434.14|436.18|434.18|436.22|434.22|436.1|434.1|18
1722385280000|2024-07-31 00:21:20|436.17|434.17|436.22|434.22|436.29|434.29|436.15|434.15|20
1722385290000|2024-07-31 00:21:30|436.23|434.23|436.12|434.12|436.27|434.27|436.1|434.1|25
1722385300000|2024-07-31 00:21:40|436.11|434.11|436.01|434.01|436.11|434.11|436.01|434.01|8
1722385310000|2024-07-31 00:21:50|435.98|433.98|435.95|433.95|435.99|433.99|435.8|433.8|21
1722385320000|2024-07-31 00:22:00|435.94|433.94|435.83|433.83|435.94|433.94|435.68|433.68|23
1722385330000|2024-07-31 00:22:10|435.8|433.8|436.22|434.22|436.23|434.23|435.76|433.76|21
1722385340000|2024-07-31 00:22:20|436.26|434.26|436.59|434.59|436.59|434.59|436.25|434.25|24
1722385350000|2024-07-31 00:22:30|436.58|434.58|436.46|434.46|436.59|434.59|436.46|434.46|22
1722385360000|2024-07-31 00:22:40|436.42|434.42|436.38|434.38|436.42|434.42|436.29|434.29|19
1722385370000|2024-07-31 00:22:50|436.41|434.41|436.2|434.2|436.41|434.41|436.2|434.2|20
1722385380000|2024-07-31 00:23:00|436.21|434.21|435.85|433.85|436.21|434.21|435.85|433.85|20
1722385390000|2024-07-31 00:23:10|435.84|433.84|435.88|433.88|435.9|433.9|435.7|433.7|22
1722385400000|2024-07-31 00:23:20|435.86|433.86|436.03|434.03|436.07|434.07|435.86|433.86|20
1722385410000|2024-07-31 00:23:30|436.02|434.02|435.88|433.88|436.06|434.06|435.88|433.88|14
1722385420000|2024-07-31 00:23:40|435.89|433.89|435.13|433.13|435.89|433.89|435.13|433.13|24
1722385430000|2024-07-31 00:23:50|435.15|433.15|435.16|433.16|435.3|433.3|435.15|433.15|21
1722385440000|2024-07-31 00:24:00|435.14|433.14|435.6|433.6|435.62|433.62|435.14|433.14|24
1722385450000|2024-07-31 00:24:10|435.58|433.58|435.82|433.82|435.84|433.84|435.58|433.58|22
1722385460000|2024-07-31 00:24:20|435.81|433.81|436.2|434.2|436.23|434.23|435.8|433.8|25
1722385470000|2024-07-31 00:24:30|436.17|434.17|436.32|434.32|436.32|434.32|436.14|434.14|20
1722385480000|2024-07-31 00:24:40|436.31|434.31|436.13|434.13|436.31|434.31|436.13|434.13|22
1722385490000|2024-07-31 00:24:50|436.12|434.12|436.17|434.17|436.2|434.2|436.1|434.1|20
1722385500000|2024-07-31 00:25:00|436.18|434.18|436.3|434.3|436.3|434.3|436.12|434.12|20
1722385510000|2024-07-31 00:25:10|436.33|434.33|436.33|434.33|436.33|434.33|436.26|434.26|17
1722385520000|2024-07-31 00:25:20|436.32|434.32|436.02|434.02|436.32|434.32|435.94|433.94|17
1722385530000|2024-07-31 00:25:30|435.99|433.99|436.02|434.02|436.02|434.02|435.93|433.93|16
1722385540000|2024-07-31 00:25:40|436.06|434.06|435.94|433.94|436.08|434.08|435.94|433.94|18
1722385550000|2024-07-31 00:25:50|435.95|433.95|435.84|433.84|435.96|433.96|435.82|433.82|18
1722385560000|2024-07-31 00:26:00|435.86|433.86|435.94|433.94|436.03|434.03|435.86|433.86|18
1722385570000|2024-07-31 00:26:10|435.89|433.89|435.7|433.7|435.89|433.89|435.69|433.69|15
1722385580000|2024-07-31 00:26:20|435.76|433.76|436|434|436.03|434.03|435.74|433.74|27
1722385590000|2024-07-31 00:26:30|435.99|433.99|435.96|433.96|436.07|434.07|435.96|433.96|20
1722385600000|2024-07-31 00:26:40|435.91|433.91|435.71|433.71|435.91|433.91|435.5|433.5|21
1722385610000|2024-07-31 00:26:50|435.7|433.7|435.88|433.88|435.88|433.88|435.68|433.68|22
1722385620000|2024-07-31 00:27:00|435.89|433.89|435.92|433.92|436.15|434.15|435.89|433.89|29
1722385630000|2024-07-31 00:27:10|435.91|433.91|435.73|433.73|435.91|433.91|435.67|433.67|21
1722385640000|2024-07-31 00:27:20|435.68|433.68|435.48|433.48|435.71|433.71|435.48|433.48|20
1722385650000|2024-07-31 00:27:30|435.49|433.49|435.42|433.42|435.51|433.51|435.42|433.42|14
1722385660000|2024-07-31 00:27:40|435.43|433.43|435.45|433.45|435.5|433.5|435.42|433.42|21
1722385670000|2024-07-31 00:27:50|435.43|433.43|435.32|433.32|435.47|433.47|435.31|433.31|26
1722385680000|2024-07-31 00:28:00|435.31|433.31|435.58|433.58|435.68|433.68|435.31|433.31|25
1722385690000|2024-07-31 00:28:10|435.57|433.57|435.72|433.72|435.74|433.74|435.5|433.5|26
1722385700000|2024-07-31 00:28:20|435.73|433.73|435.54|433.54|435.74|433.74|435.54|433.54|22
1722385710000|2024-07-31 00:28:30|435.55|433.55|435.41|433.41|435.56|433.56|435.33|433.33|26
1722385720000|2024-07-31 00:28:40|435.42|433.42|435.36|433.36|435.42|433.42|435.35|433.35|18
1722385730000|2024-07-31 00:28:50|435.38|433.38|435.62|433.62|435.62|433.62|435.38|433.38|21
1722385740000|2024-07-31 00:29:00|435.63|433.63|435.56|433.56|435.75|433.75|435.42|433.42|24
1722385750000|2024-07-31 00:29:10|435.58|433.58|435.69|433.69|435.73|433.73|435.56|433.56|19
1722385760000|2024-07-31 00:29:20|435.67|433.67|435.43|433.43|435.67|433.67|435.43|433.43|20
1722385770000|2024-07-31 00:29:30|435.44|433.44|435.52|433.52|435.55|433.55|435.44|433.44|14
1722385780000|2024-07-31 00:29:40|435.48|433.48|435.51|433.51|435.51|433.51|435.45|433.45|15
1722385790000|2024-07-31 00:29:50|435.5|433.5|435.68|433.68|435.7|433.7|435.5|433.5|23
1722385800000|2024-07-31 00:30:00|435.69|433.69|435.7|433.7|435.73|433.73|435.6|433.6|18
1722385810000|2024-07-31 00:30:10|435.69|433.69|435.68|433.68|435.75|433.75|435.66|433.66|18
1722385820000|2024-07-31 00:30:20|435.7|433.7|435.8|433.8|435.8|433.8|435.68|433.68|8
1722385830000|2024-07-31 00:30:30|435.81|433.81|435.98|433.98|435.98|433.98|435.81|433.81|8
1722385840000|2024-07-31 00:30:40|435.99|433.99|436.03|434.03|436.04|434.04|435.99|433.99|7
1722385850000|2024-07-31 00:30:50|436.06|434.06|436.14|434.14|436.14|434.14|436.06|434.06|9
1722385860000|2024-07-31 00:31:00|436.15|434.15|436.59|434.59|436.59|434.59|436.15|434.15|23
1722385870000|2024-07-31 00:31:10|436.67|434.67|436.86|434.86|436.86|434.86|436.59|434.59|20
1722385880000|2024-07-31 00:31:20|436.85|434.85|436.8|434.8|436.87|434.87|436.78|434.78|10
1722385890000|2024-07-31 00:31:30|436.81|434.81|436.87|434.87|436.87|434.87|436.81|434.81|6
1722385900000|2024-07-31 00:31:40|436.88|434.88|436.91|434.91|436.91|434.91|436.88|434.88|4
1722385910000|2024-07-31 00:31:50|436.92|434.92|437.02|435.02|437.04|435.04|436.92|434.92|11
1722385920000|2024-07-31 00:32:00|437|435|436.97|434.97|437|435|436.97|434.97|2
1722385930000|2024-07-31 00:32:10|436.98|434.98|437.39|435.39|437.42|435.42|436.98|434.98|18
1722385940000|2024-07-31 00:32:20|437.41|435.41|437.69|435.69|437.77|435.77|437.41|435.41|23
1722385950000|2024-07-31 00:32:30|437.65|435.65|437.64|435.64|437.75|435.75|437.58|435.58|25
1722385960000|2024-07-31 00:32:40|437.6|435.6|437.61|435.61|437.61|435.61|437.34|435.34|30
1722385970000|2024-07-31 00:32:50|437.6|435.6|437.49|435.49|437.6|435.6|437.47|435.47|18
1722385980000|2024-07-31 00:33:00|437.48|435.48|437.3|435.3|437.48|435.48|437.1|435.1|24
1722385990000|2024-07-31 00:33:10|437.28|435.28|437.47|435.47|437.47|435.47|437.21|435.21|24
1722386000000|2024-07-31 00:33:20|437.5|435.5|437.67|435.67|437.75|435.75|437.5|435.5|24
1722386010000|2024-07-31 00:33:30|437.69|435.69|437.66|435.66|437.76|435.76|437.66|435.66|19
1722386020000|2024-07-31 00:33:40|437.57|435.57|437.61|435.61|437.66|435.66|437.55|435.55|17
1722386030000|2024-07-31 00:33:50|437.62|435.62|437.76|435.76|437.82|435.82|437.62|435.62|19
1722386040000|2024-07-31 00:34:00|437.75|435.75|437.55|435.55|437.76|435.76|437.55|435.55|7
1722386050000|2024-07-31 00:34:10|437.4|435.4|437.6|435.6|437.66|435.66|437.4|435.4|19
1722386060000|2024-07-31 00:34:20|437.58|435.58|437.53|435.53|437.59|435.59|437.4|435.4|21
1722386070000|2024-07-31 00:34:30|437.47|435.47|437.4|435.4|437.47|435.47|437.37|435.37|16
1722386080000|2024-07-31 00:34:40|437.44|435.44|437.63|435.63|437.68|435.68|437.44|435.44|15
1722386090000|2024-07-31 00:34:50|437.62|435.62|437.65|435.65|437.67|435.67|437.57|435.57|13
1722386100000|2024-07-31 00:35:00|437.67|435.67|437.62|435.62|437.85|435.85|437.62|435.62|27
1722386110000|2024-07-31 00:35:10|437.64|435.64|437.81|435.81|437.81|435.81|437.62|435.62|18
1722386120000|2024-07-31 00:35:20|437.82|435.82|437.8|435.8|437.9|435.9|437.74|435.74|15
1722386130000|2024-07-31 00:35:30|437.81|435.81|437.85|435.85|437.87|435.87|437.81|435.81|14
1722386140000|2024-07-31 00:35:40|437.84|435.84|437.76|435.76|437.84|435.84|437.76|435.76|10
1722386150000|2024-07-31 00:35:50|437.77|435.77|437.66|435.66|437.77|435.77|437.66|435.66|15
1722386160000|2024-07-31 00:36:00|437.65|435.65|437.68|435.68|437.83|435.83|437.64|435.64|19
1722386170000|2024-07-31 00:36:10|437.67|435.67|437.66|435.66|437.72|435.72|437.66|435.66|15
1722386180000|2024-07-31 00:36:20|437.7|435.7|437.67|435.67|437.71|435.71|437.56|435.56|18
1722386190000|2024-07-31 00:36:30|437.68|435.68|437.79|435.79|437.79|435.79|437.68|435.68|13
1722386200000|2024-07-31 00:36:40|437.8|435.8|437.78|435.78|437.8|435.8|437.75|435.75|9
1722386210000|2024-07-31 00:36:50|437.77|435.77|437.76|435.76|437.79|435.79|437.68|435.68|14
1722386220000|2024-07-31 00:37:00|437.75|435.75|437.62|435.62|437.78|435.78|437.62|435.62|18
1722386230000|2024-07-31 00:37:10|437.57|435.57|437.54|435.54|437.57|435.57|437.48|435.48|19
1722386240000|2024-07-31 00:37:20|437.55|435.55|437.46|435.46|437.55|435.55|437.46|435.46|13
1722386250000|2024-07-31 00:37:30|437.47|435.47|437.32|435.32|437.48|435.48|437.32|435.32|17
1722386260000|2024-07-31 00:37:40|437.35|435.35|437.37|435.37|437.42|435.42|437.34|435.34|18
1722386270000|2024-07-31 00:37:50|437.36|435.36|437.4|435.4|437.4|435.4|437.23|435.23|19
1722386280000|2024-07-31 00:38:00|437.38|435.38|437.14|435.14|437.38|435.38|437.14|435.14|21
1722386290000|2024-07-31 00:38:10|437.12|435.12|436.88|434.88|437.12|435.12|436.86|434.86|21
1722386300000|2024-07-31 00:38:20|436.89|434.89|436.96|434.96|436.98|434.98|436.88|434.88|15
1722386310000|2024-07-31 00:38:30|436.97|434.97|437.02|435.02|437.03|435.03|436.96|434.96|17
1722386320000|2024-07-31 00:38:40|437.01|435.01|437.23|435.23|437.23|435.23|436.96|434.96|21
1722386330000|2024-07-31 00:38:50|437.25|435.25|437.01|435.01|437.39|435.39|437.01|435.01|25
1722386340000|2024-07-31 00:39:00|436.99|434.99|437.13|435.13|437.13|435.13|436.99|434.99|18
1722386350000|2024-07-31 00:39:10|437.15|435.15|437.15|435.15|437.17|435.17|437.1|435.1|15
1722386360000|2024-07-31 00:39:20|437.13|435.13|436.94|434.94|437.15|435.15|436.94|434.94|18
1722386380000|2024-07-31 00:39:40|436.92|434.92|436.91|434.91|436.92|434.92|436.91|434.91|2
1722386400000|2024-07-31 00:40:00|436.9|434.9|437|435|437.04|435.04|436.82|434.82|19
1722386410000|2024-07-31 00:40:10|437.01|435.01|437|435|437.02|435.02|436.94|434.94|17
1722386420000|2024-07-31 00:40:20|436.99|434.99|436.94|434.94|437.03|435.03|436.94|434.94|14
1722386460000|2024-07-31 00:41:00|436.93|434.93|436.94|434.94|436.94|434.94|436.89|434.89|5
1722386470000|2024-07-31 00:41:10|436.93|434.93|436.94|434.94|436.94|434.94|436.85|434.85|7
1722386480000|2024-07-31 00:41:20|436.89|434.89|436.6|434.6|436.89|434.89|436.54|434.54|20
1722386490000|2024-07-31 00:41:30|436.65|434.65|436.92|434.92|436.94|434.94|436.65|434.65|19
1722386500000|2024-07-31 00:41:40|436.93|434.93|436.92|434.92|436.93|434.93|436.87|434.87|17
1722386510000|2024-07-31 00:41:50|436.94|434.94|436.64|434.64|436.94|434.94|436.64|434.64|15
1722386520000|2024-07-31 00:42:00|436.68|434.68|436.89|434.89|436.89|434.89|436.62|434.62|24
1722386530000|2024-07-31 00:42:10|436.88|434.88|436.86|434.86|436.89|434.89|436.82|434.82|15
1722386540000|2024-07-31 00:42:20|436.82|434.82|436.43|434.43|436.82|434.82|436.4|434.4|18
1722386550000|2024-07-31 00:42:30|436.41|434.41|436.24|434.24|436.42|434.42|436.24|434.24|10
1722386560000|2024-07-31 00:42:40|436.23|434.23|436.24|434.24|436.27|434.27|436.19|434.19|13
1722386570000|2024-07-31 00:42:50|436.25|434.25|436.09|434.09|436.27|434.27|436.05|434.05|23
1722386580000|2024-07-31 00:43:00|436.1|434.1|436.14|434.14|436.16|434.16|436.07|434.07|21
1722386590000|2024-07-31 00:43:10|436.23|434.23|436.3|434.3|436.3|434.3|436.22|434.22|20
1722386600000|2024-07-31 00:43:20|436.28|434.28|436.17|434.17|436.28|434.28|436.17|434.17|20
1722386610000|2024-07-31 00:43:30|436.15|434.15|436.23|434.23|436.43|434.43|436.15|434.15|23
1722386620000|2024-07-31 00:43:40|436.24|434.24|436.2|434.2|436.34|434.34|436.2|434.2|17
1722386630000|2024-07-31 00:43:50|436.29|434.29|436.38|434.38|436.4|434.4|436.27|434.27|19
1722386640000|2024-07-31 00:44:00|436.4|434.4|436.55|434.55|436.55|434.55|436.4|434.4|15
1722386650000|2024-07-31 00:44:10|436.57|434.57|436.67|434.67|436.72|434.72|436.57|434.57|27
1722386660000|2024-07-31 00:44:20|436.7|434.7|436.66|434.66|436.7|434.7|436.61|434.61|20
1722386670000|2024-07-31 00:44:30|436.67|434.67|436.69|434.69|436.7|434.7|436.6|434.6|22
1722386680000|2024-07-31 00:44:40|436.71|434.71|436.76|434.76|436.8|434.8|436.69|434.69|21
1722386690000|2024-07-31 00:44:50|436.8|434.8|437.06|435.06|437.06|435.06|436.8|434.8|21
1722386700000|2024-07-31 00:45:00|437.07|435.07|437.02|435.02|437.08|435.08|436.99|434.99|23
1722386710000|2024-07-31 00:45:10|437|435|436.76|434.76|437|435|436.71|434.71|31
1722386720000|2024-07-31 00:45:20|436.77|434.77|436.41|434.41|436.77|434.77|436.4|434.4|26
1722386730000|2024-07-31 00:45:30|436.39|434.39|436.66|434.66|436.66|434.66|436.39|434.39|24
1722386740000|2024-07-31 00:45:40|436.65|434.65|436.74|434.74|436.83|434.83|436.65|434.65|24
1722386750000|2024-07-31 00:45:50|436.76|434.76|436.82|434.82|436.84|434.84|436.75|434.75|18
1722386760000|2024-07-31 00:46:00|436.81|434.81|436.5|434.5|436.81|434.81|436.49|434.49|30
1722386770000|2024-07-31 00:46:10|436.48|434.48|436.38|434.38|436.49|434.49|436.37|434.37|20
1722386780000|2024-07-31 00:46:20|436.37|434.37|436.34|434.34|436.39|434.39|436.29|434.29|23
1722386790000|2024-07-31 00:46:30|436.32|434.32|436.19|434.19|436.41|434.41|436.18|434.18|27
1722386800000|2024-07-31 00:46:40|436.18|434.18|436.23|434.23|436.46|434.46|436.18|434.18|23
1722386810000|2024-07-31 00:46:50|436.3|434.3|436.24|434.24|436.36|434.36|436.22|434.22|21
1722386820000|2024-07-31 00:47:00|436.23|434.23|436.27|434.27|436.4|434.4|436.17|434.17|22
1722386830000|2024-07-31 00:47:10|436.26|434.26|436.38|434.38|436.47|434.47|436.25|434.25|22
1722386840000|2024-07-31 00:47:20|436.37|434.37|436.5|434.5|436.56|434.56|436.36|434.36|24
1722386850000|2024-07-31 00:47:30|436.51|434.51|436.47|434.47|436.55|434.55|436.44|434.44|20
1722386860000|2024-07-31 00:47:40|436.48|434.48|436.74|434.74|436.74|434.74|436.48|434.48|20
1722386870000|2024-07-31 00:47:50|436.72|434.72|436.76|434.76|436.78|434.78|436.67|434.67|23
1722386880000|2024-07-31 00:48:00|436.78|434.78|437.07|435.07|437.1|435.1|436.78|434.78|28
1722386890000|2024-07-31 00:48:10|437.06|435.06|437.42|435.42|437.42|435.42|437.02|435.02|19
1722386900000|2024-07-31 00:48:20|437.43|435.43|437.23|435.23|437.51|435.51|437.23|435.23|27
1722386910000|2024-07-31 00:48:30|437.24|435.24|437.07|435.07|437.32|435.32|437.03|435.03|22
1722386920000|2024-07-31 00:48:40|437.06|435.06|436.91|434.91|437.06|435.06|436.88|434.88|20
1722386930000|2024-07-31 00:48:50|436.9|434.9|436.94|434.94|436.98|434.98|436.89|434.89|18
1722386940000|2024-07-31 00:49:00|436.95|434.95|437.1|435.1|437.14|435.14|436.95|434.95|24
1722386950000|2024-07-31 00:49:10|437.07|435.07|437.16|435.16|437.16|435.16|436.95|434.95|24
1722386960000|2024-07-31 00:49:20|437.15|435.15|437.26|435.26|437.34|435.34|437.15|435.15|26
1722386970000|2024-07-31 00:49:30|437.25|435.25|437.15|435.15|437.25|435.25|437.15|435.15|17
1722386980000|2024-07-31 00:49:40|437.17|435.17|437.24|435.24|437.29|435.29|437.15|435.15|20
1722386990000|2024-07-31 00:49:50|437.25|435.25|437.28|435.28|437.34|435.34|437.23|435.23|20
1722387000000|2024-07-31 00:50:00|437.27|435.27|437.61|435.61|437.63|435.63|437.24|435.24|21
1722387010000|2024-07-31 00:50:10|437.62|435.62|437.87|435.87|437.89|435.89|437.61|435.61|24
1722387020000|2024-07-31 00:50:20|437.88|435.88|437.84|435.84|437.91|435.91|437.76|435.76|20
1722387030000|2024-07-31 00:50:30|437.83|435.83|437.9|435.9|437.9|435.9|437.81|435.81|18
1722387040000|2024-07-31 00:50:40|437.91|435.91|438.1|436.1|438.14|436.14|437.89|435.89|16
1722387050000|2024-07-31 00:50:50|438.11|436.11|439.14|437.14|439.14|437.14|438.11|436.11|15
1722387060000|2024-07-31 00:51:00|439.11|437.11|438.95|436.95|439.13|437.13|438.9|436.9|26
1722387070000|2024-07-31 00:51:10|439|437|439.08|437.08|439.1|437.1|438.95|436.95|28
1722387080000|2024-07-31 00:51:20|439.1|437.1|439.06|437.06|439.16|437.16|439.02|437.02|22
1722387090000|2024-07-31 00:51:30|439.12|437.12|439.18|437.18|439.22|437.22|439.05|437.05|30
1722387100000|2024-07-31 00:51:40|439.2|437.2|439.24|437.24|439.26|437.26|439.11|437.11|21
1722387110000|2024-07-31 00:51:50|440.09|438.09|440.58|438.58|441.05|439.05|440.09|438.09|22
1722387120000|2024-07-31 00:52:00|440.57|438.57|440.84|438.84|441.01|439.01|440.32|438.32|31
1722387130000|2024-07-31 00:52:10|440.78|438.78|440.57|438.57|440.79|438.79|440.52|438.52|25
1722387140000|2024-07-31 00:52:20|440.49|438.49|440.39|438.39|440.55|438.55|440.36|438.36|20
1722387150000|2024-07-31 00:52:30|440.42|438.42|440.42|438.42|440.55|438.55|440.19|438.19|25
1722387160000|2024-07-31 00:52:40|440.41|438.41|440.42|438.42|440.53|438.53|440.36|438.36|24
1722387170000|2024-07-31 00:52:50|440.41|438.41|440.52|438.52|440.54|438.54|440.39|438.39|8
1722387180000|2024-07-31 00:53:00|440.45|438.45|440.35|438.35|440.49|438.49|440.33|438.33|13
1722387190000|2024-07-31 00:53:10|440.34|438.34|440.35|438.35|440.37|438.37|440.33|438.33|10
1722387200000|2024-07-31 00:53:20|440.34|438.34|440.34|438.34|440.35|438.35|440.34|438.34|7
1722387210000|2024-07-31 00:53:30|440.33|438.33|439.82|437.82|440.33|438.33|439.82|437.82|19
1722387220000|2024-07-31 00:53:40|439.83|437.83|439.66|437.66|439.83|437.83|439.55|437.55|18
1722387230000|2024-07-31 00:53:50|439.67|437.67|439.86|437.86|439.98|437.98|439.67|437.67|18
1722387240000|2024-07-31 00:54:00|439.85|437.85|439.4|437.4|439.85|437.85|439.33|437.33|27
1722387250000|2024-07-31 00:54:10|439.36|437.36|439.32|437.32|439.4|437.4|439.26|437.26|25
1722387260000|2024-07-31 00:54:20|439.4|437.4|439.48|437.48|439.51|437.51|439.4|437.4|15
1722387270000|2024-07-31 00:54:30|439.47|437.47|439.41|437.41|439.47|437.47|439.39|437.39|13
1722387280000|2024-07-31 00:54:40|439.42|437.42|439.46|437.46|439.48|437.48|439.27|437.27|22
1722387290000|2024-07-31 00:54:50|439.47|437.47|439.69|437.69|439.69|437.69|439.31|437.31|24
1722387300000|2024-07-31 00:55:00|439.7|437.7|439.36|437.36|439.74|437.74|439.3|437.3|27
1722387310000|2024-07-31 00:55:10|439.37|437.37|439.45|437.45|439.49|437.49|439.33|437.33|24
1722387320000|2024-07-31 00:55:20|439.46|437.46|439.64|437.64|439.65|437.65|439.46|437.46|16
1722387330000|2024-07-31 00:55:30|439.65|437.65|439.71|437.71|439.81|437.81|439.65|437.65|15
1722387340000|2024-07-31 00:55:40|439.72|437.72|439.67|437.67|439.73|437.73|439.67|437.67|6
1722387350000|2024-07-31 00:55:50|439.68|437.68|439.32|437.32|439.74|437.74|439.29|437.29|22
1722387360000|2024-07-31 00:56:00|439.31|437.31|439.34|437.34|439.35|437.35|439.29|437.29|19
1722387370000|2024-07-31 00:56:10|439.35|437.35|439.44|437.44|439.49|437.49|439.35|437.35|15
1722387380000|2024-07-31 00:56:20|439.43|437.43|439.76|437.76|439.83|437.83|439.43|437.43|24
1722387390000|2024-07-31 00:56:30|439.8|437.8|440.88|438.88|440.88|438.88|439.67|437.67|21
1722387400000|2024-07-31 00:56:40|440.85|438.85|441.11|439.11|441.15|439.15|440.8|438.8|14
1722387410000|2024-07-31 00:56:50|441.1|439.1|441.24|439.24|441.29|439.29|441|439|28
1722387420000|2024-07-31 00:57:00|441.28|439.28|441.14|439.14|441.28|439.28|440.85|438.85|28
1722387430000|2024-07-31 00:57:10|441.15|439.15|440.92|438.92|441.15|439.15|440.91|438.91|26
1722387440000|2024-07-31 00:57:20|440.86|438.86|440.32|438.32|440.87|438.87|440.32|438.32|24
1722387450000|2024-07-31 00:57:30|440.28|438.28|440.51|438.51|440.52|438.52|440.25|438.25|22
1722387460000|2024-07-31 00:57:40|440.52|438.52|440.14|438.14|440.52|438.52|440.12|438.12|18
1722387470000|2024-07-31 00:57:50|440.12|438.12|440.3|438.3|440.42|438.42|440.09|438.09|16
1722387480000|2024-07-31 00:58:00|440.35|438.35|440.63|438.63|440.63|438.63|440.35|438.35|30
1722387490000|2024-07-31 00:58:10|440.59|438.59|440.44|438.44|440.59|438.59|440.31|438.31|18
1722387500000|2024-07-31 00:58:20|440.43|438.43|440.53|438.53|440.57|438.57|440.36|438.36|17
1722387510000|2024-07-31 00:58:30|440.54|438.54|440.52|438.52|440.56|438.56|440.52|438.52|8
1722387520000|2024-07-31 00:58:40|440.53|438.53|440.66|438.66|440.68|438.68|440.53|438.53|24
1722387530000|2024-07-31 00:58:50|440.72|438.72|440.71|438.71|440.72|438.72|440.61|438.61|11
1722387540000|2024-07-31 00:59:00|440.7|438.7|440.53|438.53|440.7|438.7|440.53|438.53|13
1722387550000|2024-07-31 00:59:10|440.49|438.49|440.59|438.59|440.59|438.59|440.37|438.37|23
1722387560000|2024-07-31 00:59:20|440.58|438.58|440.42|438.42|440.58|438.58|440.41|438.41|25
1722387570000|2024-07-31 00:59:30|440.43|438.43|440.43|438.43|440.47|438.47|440.39|438.39|15
1722387580000|2024-07-31 00:59:40|440.44|438.44|440.54|438.54|440.6|438.6|440.41|438.41|13
1722387590000|2024-07-31 00:59:50|440.55|438.55|440.74|438.74|440.78|438.78|440.52|438.52|18
1722387600000|2024-07-31 01:00:00|440.72|438.72|440.76|438.76|440.77|438.77|440.47|438.47|27
1722387610000|2024-07-31 01:00:10|440.79|438.79|440.92|438.92|441.08|439.08|440.79|438.79|28
1722387620000|2024-07-31 01:00:20|440.9|438.9|440.93|438.93|441.11|439.11|440.89|438.89|22
1722387630000|2024-07-31 01:00:30|440.92|438.92|441.01|439.01|441.06|439.06|440.82|438.82|22
1722387640000|2024-07-31 01:00:40|441|439|440.97|438.97|441.08|439.08|440.91|438.91|27
1722387650000|2024-07-31 01:00:50|441.06|439.06|441.25|439.25|441.25|439.25|441.06|439.06|14
1722387660000|2024-07-31 01:01:00|441.24|439.24|441.39|439.39|441.4|439.4|441.24|439.24|25
1722387670000|2024-07-31 01:01:10|441.4|439.4|441.79|439.79|441.79|439.79|441.23|439.23|27
1722387680000|2024-07-31 01:01:20|441.84|439.84|441.79|439.79|442.14|440.14|441.79|439.79|30
1722387690000|2024-07-31 01:01:30|441.8|439.8|441.75|439.75|441.85|439.85|441.71|439.71|17
1722387700000|2024-07-31 01:01:40|441.76|439.76|442.02|440.02|442.02|440.02|441.76|439.76|17
1722387710000|2024-07-31 01:01:50|441.99|439.99|441.95|439.95|442.03|440.03|441.95|439.95|17
1722387720000|2024-07-31 01:02:00|441.94|439.94|441.78|439.78|441.95|439.95|441.64|439.64|24
1722387730000|2024-07-31 01:02:10|441.71|439.71|441.64|439.64|441.79|439.79|441.64|439.64|19
1722387740000|2024-07-31 01:02:20|441.62|439.62|441.44|439.44|441.73|439.73|441.42|439.42|22
1722387750000|2024-07-31 01:02:30|441.42|439.42|441.4|439.4|441.42|439.42|441.16|439.16|30
1722387760000|2024-07-31 01:02:40|441.39|439.39|441.63|439.63|441.63|439.63|441.38|439.38|21
1722387770000|2024-07-31 01:02:50|441.65|439.65|441.62|439.62|441.72|439.72|441.59|439.59|23
1722387780000|2024-07-31 01:03:00|441.63|439.63|441.43|439.43|441.67|439.67|441.29|439.29|31
1722387790000|2024-07-31 01:03:10|441.5|439.5|441.47|439.47|441.53|439.53|441.39|439.39|31
1722387800000|2024-07-31 01:03:20|441.43|439.43|441.4|439.4|441.55|439.55|441.38|439.38|28
1722387810000|2024-07-31 01:03:30|441.37|439.37|441.4|439.4|441.51|439.51|441.37|439.37|22
1722387820000|2024-07-31 01:03:40|441.41|439.41|441.28|439.28|441.43|439.43|441.23|439.23|25
1722387830000|2024-07-31 01:03:50|441.33|439.33|441.27|439.27|441.37|439.37|441.23|439.23|32
1722387840000|2024-07-31 01:04:00|441.31|439.31|441.56|439.56|441.56|439.56|441.29|439.29|24
1722387850000|2024-07-31 01:04:10|441.54|439.54|441.57|439.57|441.66|439.66|441.47|439.47|22
1722387860000|2024-07-31 01:04:20|441.55|439.55|442|440|442.01|440.01|441.55|439.55|25
1722387870000|2024-07-31 01:04:30|442.01|440.01|441.87|439.87|442.02|440.02|441.86|439.86|19
1722387880000|2024-07-31 01:04:40|441.89|439.89|441.93|439.93|441.94|439.94|441.79|439.79|28
1722387890000|2024-07-31 01:04:50|441.94|439.94|441.88|439.88|442.03|440.03|441.88|439.88|21
1722387900000|2024-07-31 01:05:00|441.92|439.92|441.84|439.84|441.95|439.95|441.84|439.84|26
1722387910000|2024-07-31 01:05:10|441.82|439.82|441.7|439.7|441.9|439.9|441.68|439.68|25
1722387920000|2024-07-31 01:05:20|441.74|439.74|441.55|439.55|441.76|439.76|441.55|439.55|26
1722387930000|2024-07-31 01:05:30|441.56|439.56|441.52|439.52|441.61|439.61|441.51|439.51|24
1722387940000|2024-07-31 01:05:40|441.53|439.53|441.7|439.7|441.71|439.71|441.53|439.53|29
1722387950000|2024-07-31 01:05:50|441.81|439.81|442.06|440.06|442.09|440.09|441.79|439.79|20
1722387960000|2024-07-31 01:06:00|442.03|440.03|441.84|439.84|442.03|440.03|441.72|439.72|31
1722387970000|2024-07-31 01:06:10|441.86|439.86|441.53|439.53|441.86|439.86|441.51|439.51|30
1722387980000|2024-07-31 01:06:20|441.54|439.54|441.57|439.57|441.62|439.62|441.51|439.51|27
1722387990000|2024-07-31 01:06:30|441.63|439.63|441.6|439.6|441.77|439.77|441.59|439.59|25
1722388000000|2024-07-31 01:06:40|441.61|439.61|441.81|439.81|441.81|439.81|441.61|439.61|23
1722388010000|2024-07-31 01:06:50|441.83|439.83|441.66|439.66|441.88|439.88|441.66|439.66|20
1722388020000|2024-07-31 01:07:00|441.62|439.62|441.11|439.11|441.62|439.62|441.11|439.11|28
1722388030000|2024-07-31 01:07:10|441.04|439.04|441.09|439.09|441.12|439.12|441|439|18
1722388040000|2024-07-31 01:07:20|441.07|439.07|440.98|438.98|441.08|439.08|440.95|438.95|16
1722388050000|2024-07-31 01:07:30|441.01|439.01|441.35|439.35|441.35|439.35|440.95|438.95|25
1722388060000|2024-07-31 01:07:40|441.34|439.34|441.19|439.19|441.35|439.35|441.17|439.17|19
1722388070000|2024-07-31 01:07:50|441.17|439.17|440.78|438.78|441.17|439.17|440.78|438.78|24
1722388080000|2024-07-31 01:08:00|440.79|438.79|440.5|438.5|440.87|438.87|440.49|438.49|27
1722388090000|2024-07-31 01:08:10|440.51|438.51|439.91|437.91|440.51|438.51|439.88|437.88|26
1722388100000|2024-07-31 01:08:20|439.98|437.98|440.14|438.14|440.14|438.14|439.98|437.98|25
1722388110000|2024-07-31 01:08:30|440.15|438.15|440.18|438.18|440.32|438.32|440.07|438.07|19
1722388120000|2024-07-31 01:08:40|440.29|438.29|440.15|438.15|440.37|438.37|440.11|438.11|22
1722388130000|2024-07-31 01:08:50|440.11|438.11|440.07|438.07|440.17|438.17|440.07|438.07|16
1722388140000|2024-07-31 01:09:00|440.06|438.06|440.04|438.04|440.07|438.07|440.04|438.04|9
1722388150000|2024-07-31 01:09:10|439.91|437.91|439.75|437.75|439.91|437.91|439.67|437.67|12
1722388160000|2024-07-31 01:09:20|439.72|437.72|439.73|437.73|439.75|437.75|439.71|437.71|7
1722388170000|2024-07-31 01:09:30|439.71|437.71|439.82|437.82|439.91|437.91|439.66|437.66|19
1722388180000|2024-07-31 01:09:40|439.86|437.86|439.73|437.73|439.86|437.86|439.64|437.64|24
1722388190000|2024-07-31 01:09:50|439.74|437.74|439.71|437.71|439.78|437.78|439.71|437.71|15
1722388200000|2024-07-31 01:10:00|439.75|437.75|439.71|437.71|439.78|437.78|439.62|437.62|22
1722388210000|2024-07-31 01:10:10|439.72|437.72|439.59|437.59|439.74|437.74|439.59|437.59|18
1722388220000|2024-07-31 01:10:20|439.64|437.64|439.89|437.89|439.93|437.93|439.64|437.64|25
1722388230000|2024-07-31 01:10:30|439.85|437.85|439.87|437.87|439.93|437.93|439.78|437.78|22
1722388240000|2024-07-31 01:10:40|439.83|437.83|440.02|438.02|440.05|438.05|439.82|437.82|19
1722388250000|2024-07-31 01:10:50|440|438|439.78|437.78|440|438|439.67|437.67|23
1722388260000|2024-07-31 01:11:00|439.72|437.72|439.84|437.84|439.86|437.86|439.72|437.72|14
1722388270000|2024-07-31 01:11:10|439.85|437.85|439.65|437.65|439.89|437.89|439.65|437.65|16
1722388280000|2024-07-31 01:11:20|439.64|437.64|439.83|437.83|439.85|437.85|439.64|437.64|17
1722388290000|2024-07-31 01:11:30|439.85|437.85|439.75|437.75|439.89|437.89|439.71|437.71|17
1722388300000|2024-07-31 01:11:40|439.72|437.72|439.57|437.57|439.74|437.74|439.57|437.57|13
1722388310000|2024-07-31 01:11:50|439.58|437.58|439.59|437.59|439.59|437.59|439.56|437.56|7
1722388320000|2024-07-31 01:12:00|439.58|437.58|439.59|437.59|439.62|437.62|439.56|437.56|12
1722388330000|2024-07-31 01:12:10|439.55|437.55|439.48|437.48|439.59|437.59|439.46|437.46|17
1722388340000|2024-07-31 01:12:20|439.44|437.44|439.37|437.37|439.44|437.44|439.36|437.36|11
1722388350000|2024-07-31 01:12:30|439.36|437.36|439.36|437.36|439.39|437.39|439.36|437.36|10
1722388360000|2024-07-31 01:12:40|439.33|437.33|439.49|437.49|439.51|437.51|439.33|437.33|9
1722388370000|2024-07-31 01:12:50|439.48|437.48|439.51|437.51|439.51|437.51|439.38|437.38|14
1722388380000|2024-07-31 01:13:00|439.53|437.53|439.49|437.49|439.53|437.53|439.48|437.48|7
1722388390000|2024-07-31 01:13:10|439.5|437.5|439.45|437.45|439.5|437.5|439.33|437.33|8
1722388400000|2024-07-31 01:13:20|439.43|437.43|439.32|437.32|439.43|437.43|439.27|437.27|15
1722388410000|2024-07-31 01:13:30|439.27|437.27|439.22|437.22|439.31|437.31|439.2|437.2|14
1722388420000|2024-07-31 01:13:40|439.19|437.19|439.24|437.24|439.26|437.26|439.18|437.18|12
1722388430000|2024-07-31 01:13:50|439.26|437.26|439.2|437.2|439.26|437.26|439.18|437.18|12
1722388440000|2024-07-31 01:14:00|439.19|437.19|439.07|437.07|439.28|437.28|439.07|437.07|14
1722388450000|2024-07-31 01:14:10|439.1|437.1|439.06|437.06|439.11|437.11|439.02|437.02|16
1722388460000|2024-07-31 01:14:20|439.08|437.08|438.78|436.78|439.08|437.08|438.75|436.75|17
1722388470000|2024-07-31 01:14:30|438.61|436.61|438.76|436.76|438.76|436.76|438.51|436.51|13
1722388480000|2024-07-31 01:14:40|438.82|436.82|438.82|436.82|438.83|436.83|438.77|436.77|12
1722388490000|2024-07-31 01:14:50|438.83|436.83|439.08|437.08|439.21|437.21|438.83|436.83|21
1722388500000|2024-07-31 01:15:00|439.05|437.05|439.17|437.17|439.25|437.25|439.05|437.05|21
1722388510000|2024-07-31 01:15:10|439.16|437.16|439.41|437.41|439.45|437.45|439.16|437.16|24
1722388520000|2024-07-31 01:15:20|439.4|437.4|439.18|437.18|439.41|437.41|439.18|437.18|11
1722388530000|2024-07-31 01:15:30|439.24|437.24|439.2|437.2|439.34|437.34|439.18|437.18|19
1722388540000|2024-07-31 01:15:40|439.18|437.18|439.52|437.52|439.52|437.52|439.12|437.12|23
1722388550000|2024-07-31 01:15:50|439.51|437.51|439.77|437.77|439.94|437.94|439.49|437.49|29
1722388560000|2024-07-31 01:16:00|439.81|437.81|439.86|437.86|439.91|437.91|439.77|437.77|27
1722388570000|2024-07-31 01:16:10|439.83|437.83|439.81|437.81|439.88|437.88|439.78|437.78|19
1722388580000|2024-07-31 01:16:20|439.8|437.8|439.43|437.43|439.8|437.8|439.42|437.42|20
1722388590000|2024-07-31 01:16:30|439.41|437.41|439.46|437.46|439.49|437.49|439.34|437.34|21
1722388600000|2024-07-31 01:16:40|439.45|437.45|439.54|437.54|439.54|437.54|439.36|437.36|19
1722388610000|2024-07-31 01:16:50|439.52|437.52|439.63|437.63|439.63|437.63|439.27|437.27|27
1722388620000|2024-07-31 01:17:00|439.61|437.61|439.44|437.44|439.61|437.61|439.44|437.44|21
1722388630000|2024-07-31 01:17:10|439.45|437.45|439.07|437.07|439.47|437.47|439.07|437.07|21
1722388640000|2024-07-31 01:17:20|439.08|437.08|439.12|437.12|439.16|437.16|439.05|437.05|21
1722388650000|2024-07-31 01:17:30|439.21|437.21|439.49|437.49|439.63|437.63|439.2|437.2|25
1722388660000|2024-07-31 01:17:40|439.51|437.51|439.5|437.5|439.56|437.56|439.41|437.41|22
1722388670000|2024-07-31 01:17:50|439.49|437.49|439.58|437.58|439.63|437.63|439.45|437.45|16
1722388680000|2024-07-31 01:18:00|439.59|437.59|439.94|437.94|439.95|437.95|439.59|437.59|21
1722388690000|2024-07-31 01:18:10|439.95|437.95|439.81|437.81|439.95|437.95|439.76|437.76|16
1722388700000|2024-07-31 01:18:20|439.8|437.8|439.87|437.87|439.89|437.89|439.78|437.78|17
1722388710000|2024-07-31 01:18:30|439.88|437.88|439.92|437.92|439.92|437.92|439.88|437.88|6
1722388730000|2024-07-31 01:18:50|439.93|437.93|440.42|438.42|440.42|438.42|439.93|437.93|10
1722388740000|2024-07-31 01:19:00|440.45|438.45|440.5|438.5|440.5|438.5|440.27|438.27|28
1722388750000|2024-07-31 01:19:10|440.51|438.51|440.82|438.82|440.82|438.82|440.51|438.51|23
1722388760000|2024-07-31 01:19:20|440.87|438.87|441.15|439.15|441.15|439.15|440.87|438.87|30
1722388770000|2024-07-31 01:19:30|441.19|439.19|441.04|439.04|441.25|439.25|441.02|439.02|25
1722388780000|2024-07-31 01:19:40|440.97|438.97|440.92|438.92|441.05|439.05|440.89|438.89|28
1722388790000|2024-07-31 01:19:50|440.91|438.91|440.69|438.69|440.94|438.94|440.69|438.69|23
1722388800000|2024-07-31 01:20:00|440.68|438.68|440.3|438.3|440.68|438.68|440.19|438.19|29
1722388810000|2024-07-31 01:20:10|440.31|438.31|440.36|438.36|440.43|438.43|440.31|438.31|25
1722388820000|2024-07-31 01:20:20|440.35|438.35|440.3|438.3|440.43|438.43|440.3|438.3|25
1722388830000|2024-07-31 01:20:30|440.27|438.27|440.33|438.33|440.41|438.41|440.21|438.21|25
1722388840000|2024-07-31 01:20:40|440.35|438.35|440.52|438.52|440.52|438.52|440.35|438.35|20
1722388850000|2024-07-31 01:20:50|440.51|438.51|440.5|438.5|440.57|438.57|440.49|438.49|19
1722388860000|2024-07-31 01:21:00|440.49|438.49|440.53|438.53|440.58|438.58|440.4|438.4|18
1722388870000|2024-07-31 01:21:10|440.52|438.52|440.37|438.37|440.58|438.58|440.3|438.3|25
1722388880000|2024-07-31 01:21:20|440.4|438.4|440.4|438.4|440.51|438.51|440.39|438.39|26
1722388890000|2024-07-31 01:21:30|440.36|438.36|440.32|438.32|440.36|438.36|440.29|438.29|18
1722388900000|2024-07-31 01:21:40|440.31|438.31|440.4|438.4|440.4|438.4|440.31|438.31|17
1722388910000|2024-07-31 01:21:50|440.41|438.41|440.41|438.41|440.42|438.42|440.41|438.41|3
1722388920000|2024-07-31 01:22:00|440.47|438.47|440.47|438.47|440.47|438.47|440.47|438.47|1
1722388930000|2024-07-31 01:22:10|440.42|438.42|440.41|438.41|440.42|438.42|440.39|438.39|5
1722388940000|2024-07-31 01:22:20|440.38|438.38|440.35|438.35|440.38|438.38|440.3|438.3|12
1722388950000|2024-07-31 01:22:30|440.36|438.36|440.47|438.47|440.47|438.47|440.36|438.36|5
1722388960000|2024-07-31 01:22:40|440.46|438.46|440.46|438.46|440.46|438.46|440.46|438.46|1
1722388970000|2024-07-31 01:22:50|440.58|438.58|440.56|438.56|440.6|438.6|440.52|438.52|9
1722388980000|2024-07-31 01:23:00|440.57|438.57|440.39|438.39|440.57|438.57|440.34|438.34|26
1722388990000|2024-07-31 01:23:10|440.38|438.38|440.31|438.31|440.38|438.38|440.25|438.25|25
1722389000000|2024-07-31 01:23:20|440.32|438.32|440.38|438.38|440.44|438.44|440.3|438.3|14
1722389010000|2024-07-31 01:23:30|440.4|438.4|440.39|438.39|440.42|438.42|440.36|438.36|15
1722389020000|2024-07-31 01:23:40|440.38|438.38|440.5|438.5|440.53|438.53|440.37|438.37|17
1722389030000|2024-07-31 01:23:50|440.49|438.49|440.48|438.48|440.53|438.53|440.43|438.43|19
1722389040000|2024-07-31 01:24:00|440.47|438.47|440.39|438.39|440.49|438.49|440.39|438.39|21
1722389050000|2024-07-31 01:24:10|440.43|438.43|440.3|438.3|440.45|438.45|440.24|438.24|21
1722389060000|2024-07-31 01:24:20|440.29|438.29|440.21|438.21|440.37|438.37|440.21|438.21|17
1722389070000|2024-07-31 01:24:30|440.22|438.22|439.97|437.97|440.22|438.22|439.92|437.92|16
1722389080000|2024-07-31 01:24:40|440.01|438.01|440|438|440.04|438.04|439.86|437.86|19
1722389090000|2024-07-31 01:24:50|439.99|437.99|440.09|438.09|440.09|438.09|439.99|437.99|16
1722389100000|2024-07-31 01:25:00|440.06|438.06|440.05|438.05|440.08|438.08|439.92|437.92|19
1722389110000|2024-07-31 01:25:10|440.03|438.03|440.04|438.04|440.11|438.11|439.98|437.98|20
1722389120000|2024-07-31 01:25:20|440.05|438.05|440.18|438.18|440.18|438.18|440.05|438.05|12
1722389130000|2024-07-31 01:25:30|440.26|438.26|439.92|437.92|440.26|438.26|439.91|437.91|14
1722389140000|2024-07-31 01:25:40|439.93|437.93|439.67|437.67|439.97|437.97|439.61|437.61|22
1722389150000|2024-07-31 01:25:50|439.69|437.69|439.51|437.51|439.71|437.71|439.47|437.47|18
1722389160000|2024-07-31 01:26:00|439.5|437.5|439.49|437.49|439.52|437.52|439.44|437.44|18
1722389170000|2024-07-31 01:26:10|439.47|437.47|439.34|437.34|439.5|437.5|439.34|437.34|16
1722389180000|2024-07-31 01:26:20|439.35|437.35|439.26|437.26|439.37|437.37|439.25|437.25|13
1722389190000|2024-07-31 01:26:30|439.24|437.24|439.15|437.15|439.24|437.24|439.12|437.12|15
1722389200000|2024-07-31 01:26:40|439.13|437.13|439.34|437.34|439.39|437.39|439.13|437.13|16
1722389210000|2024-07-31 01:26:50|439.38|437.38|439.41|437.41|439.41|437.41|439.32|437.32|10
1722389220000|2024-07-31 01:27:00|439.42|437.42|439.23|437.23|439.47|437.47|439.23|437.23|9
1722389230000|2024-07-31 01:27:10|439.22|437.22|439.25|437.25|439.26|437.26|439.21|437.21|15
1722389240000|2024-07-31 01:27:20|439.21|437.21|439.18|437.18|439.3|437.3|439.11|437.11|18
1722389250000|2024-07-31 01:27:30|439.15|437.15|439.21|437.21|439.27|437.27|439.13|437.13|18
1722389260000|2024-07-31 01:27:40|439.2|437.2|439.27|437.27|439.27|437.27|439.17|437.17|14
1722389270000|2024-07-31 01:27:50|439.23|437.23|439.22|437.22|439.25|437.25|439.19|437.19|16
1722389280000|2024-07-31 01:28:00|439.23|437.23|439.1|437.1|439.23|437.23|439.09|437.09|17
1722389290000|2024-07-31 01:28:10|439.09|437.09|439.06|437.06|439.09|437.09|439.03|437.03|21
1722389300000|2024-07-31 01:28:20|439.08|437.08|439.18|437.18|439.22|437.22|439.08|437.08|17
1722389310000|2024-07-31 01:28:30|439.22|437.22|439.06|437.06|439.22|437.22|439.06|437.06|10
1722389320000|2024-07-31 01:28:40|439.08|437.08|439.08|437.08|439.13|437.13|439.02|437.02|12
1722389330000|2024-07-31 01:28:50|439.09|437.09|439.21|437.21|439.24|437.24|439.09|437.09|14
1722389340000|2024-07-31 01:29:00|439.23|437.23|439.12|437.12|439.24|437.24|439.12|437.12|16
1722389350000|2024-07-31 01:29:10|439.09|437.09|439.05|437.05|439.09|437.09|439.05|437.05|6
1722389360000|2024-07-31 01:29:20|439.03|437.03|439.08|437.08|439.1|437.1|439.03|437.03|9
1722389370000|2024-07-31 01:29:30|439.07|437.07|439.02|437.02|439.1|437.1|439.02|437.02|14
1722389380000|2024-07-31 01:29:40|439|437|439.05|437.05|439.05|437.05|438.98|436.98|4
1722389390000|2024-07-31 01:29:50|439.04|437.04|439.02|437.02|439.05|437.05|438.81|436.81|24
1722389400000|2024-07-31 01:30:00|439.04|437.04|439|437|439.08|437.08|438.94|436.94|26
1722389410000|2024-07-31 01:30:10|439.04|437.04|439.1|437.1|439.13|437.13|439.01|437.01|22
1722389420000|2024-07-31 01:30:20|439.22|437.22|439.07|437.07|439.23|437.23|439.07|437.07|14
1722389430000|2024-07-31 01:30:30|439.03|437.03|439.04|437.04|439.07|437.07|438.94|436.94|17
1722389440000|2024-07-31 01:30:40|438.98|436.98|438.88|436.88|438.98|436.98|438.86|436.86|21
1722389450000|2024-07-31 01:30:50|438.83|436.83|438.77|436.77|438.88|436.88|438.77|436.77|19
1722389460000|2024-07-31 01:31:00|438.72|436.72|438.22|436.22|438.72|436.72|438.22|436.22|33
1722389470000|2024-07-31 01:31:10|438.23|436.23|437.89|435.89|438.24|436.24|437.89|435.89|17
1722389480000|2024-07-31 01:31:20|437.9|435.9|437.89|435.89|438.06|436.06|437.84|435.84|14
1722389490000|2024-07-31 01:31:30|437.88|435.88|437.91|435.91|438.09|436.09|437.87|435.87|27
1722389500000|2024-07-31 01:31:40|437.92|435.92|437.49|435.49|437.97|435.97|437.49|435.49|27
1722389510000|2024-07-31 01:31:50|437.48|435.48|437.51|435.51|437.53|435.53|437.37|435.37|25
1722389520000|2024-07-31 01:32:00|437.52|435.52|437.41|435.41|437.52|435.52|437.33|435.33|23
1722389530000|2024-07-31 01:32:10|437.42|435.42|437.37|435.37|437.43|435.43|437.27|435.27|24
1722389540000|2024-07-31 01:32:20|437.45|435.45|437.37|435.37|437.45|435.45|437.32|435.32|21
1722389550000|2024-07-31 01:32:30|437.33|435.33|437.27|435.27|437.38|435.38|437.27|435.27|21
1722389560000|2024-07-31 01:32:40|437.23|435.23|437.2|435.2|437.28|435.28|437.18|435.18|18
1722389570000|2024-07-31 01:32:50|437.25|435.25|437.24|435.24|437.28|435.28|437.16|435.16|20
1722389580000|2024-07-31 01:33:00|437.26|435.26|437.12|435.12|437.3|435.3|437.03|435.03|28
1722389590000|2024-07-31 01:33:10|437.13|435.13|437.16|435.16|437.18|435.18|437.11|435.11|14
1722389600000|2024-07-31 01:33:20|437.15|435.15|436.91|434.91|437.15|435.15|436.9|434.9|21
1722389610000|2024-07-31 01:33:30|436.94|434.94|436.9|434.9|436.98|434.98|436.84|434.84|18
1722389620000|2024-07-31 01:33:40|436.93|434.93|436.89|434.89|436.99|434.99|436.81|434.81|21
1722389630000|2024-07-31 01:33:50|436.88|434.88|436.9|434.9|436.94|434.94|436.86|434.86|13
1722389640000|2024-07-31 01:34:00|436.91|434.91|436.74|434.74|436.91|434.91|436.74|434.74|19
1722389650000|2024-07-31 01:34:10|436.75|434.75|436.74|434.74|436.92|434.92|436.72|434.72|24
1722389660000|2024-07-31 01:34:20|436.75|434.75|436.81|434.81|436.94|434.94|436.75|434.75|14
1722389670000|2024-07-31 01:34:30|436.8|434.8|436.64|434.64|436.82|434.82|436.64|434.64|24
1722389680000|2024-07-31 01:34:40|436.62|434.62|436.51|434.51|436.63|434.63|436.51|434.51|21
1722389690000|2024-07-31 01:34:50|436.54|434.54|436.65|434.65|436.65|434.65|436.49|434.49|16
1722389700000|2024-07-31 01:35:00|436.69|434.69|436.67|434.67|436.78|434.78|436.67|434.67|22
1722389710000|2024-07-31 01:35:10|436.66|434.66|436.99|434.99|436.99|434.99|436.64|434.64|18
1722389720000|2024-07-31 01:35:20|437|435|437.12|435.12|437.12|435.12|436.99|434.99|15
1722389730000|2024-07-31 01:35:30|437.18|435.18|436.9|434.9|437.22|435.22|436.88|434.88|30
1722389740000|2024-07-31 01:35:40|436.88|434.88|436.6|434.6|436.9|434.9|436.55|434.55|23
1722389750000|2024-07-31 01:35:50|436.63|434.63|436.42|434.42|436.65|434.65|436.39|434.39|18
1722389760000|2024-07-31 01:36:00|436.41|434.41|436.3|434.3|436.43|434.43|436.3|434.3|26
1722389770000|2024-07-31 01:36:10|436.27|434.27|436.29|434.29|436.31|434.31|436.24|434.24|13
1722389780000|2024-07-31 01:36:20|436.31|434.31|436.43|434.43|436.53|434.53|436.26|434.26|18
1722389790000|2024-07-31 01:36:30|436.44|434.44|436.45|434.45|436.45|434.45|436.33|434.33|13
1722389800000|2024-07-31 01:36:40|436.46|434.46|436.45|434.45|436.47|434.47|436.32|434.32|19
1722389810000|2024-07-31 01:36:50|436.46|434.46|435.45|433.45|436.5|434.5|435.45|433.45|9
1722389820000|2024-07-31 01:37:00|435.41|433.41|435.81|433.81|435.88|433.88|435.41|433.41|28
1722389830000|2024-07-31 01:37:10|435.8|433.8|435.2|433.2|435.94|433.94|435.16|433.16|22
1722389840000|2024-07-31 01:37:20|435.21|433.21|435.29|433.29|435.36|433.36|435.21|433.21|11
1722389850000|2024-07-31 01:37:30|435.27|433.27|435.28|433.28|435.38|433.38|435.26|433.26|17
1722389860000|2024-07-31 01:37:40|435.25|433.25|435.28|433.28|435.31|433.31|435.23|433.23|11
1722389870000|2024-07-31 01:37:50|435.25|433.25|435.2|433.2|435.28|433.28|435.07|433.07|16
1722389880000|2024-07-31 01:38:00|435.24|433.24|434.63|432.63|435.32|433.32|434.6|432.6|27
1722389890000|2024-07-31 01:38:10|434.64|432.64|434.48|432.48|434.71|432.71|434.4|432.4|18
1722389900000|2024-07-31 01:38:20|434.49|432.49|434.5|432.5|434.5|432.5|434.47|432.47|7
1722389910000|2024-07-31 01:38:30|434.58|432.58|434.57|432.57|434.65|432.65|434.54|432.54|23
1722389920000|2024-07-31 01:38:40|434.59|432.59|434.71|432.71|434.72|432.72|434.58|432.58|14
1722389930000|2024-07-31 01:38:50|434.68|432.68|434.67|432.67|434.75|432.75|434.67|432.67|13
1722389940000|2024-07-31 01:39:00|434.69|432.69|434.7|432.7|434.77|432.77|434.69|432.69|15
1722389950000|2024-07-31 01:39:10|434.71|432.71|434.9|432.9|434.9|432.9|434.71|432.71|12
1722389960000|2024-07-31 01:39:20|434.91|432.91|434.94|432.94|434.94|432.94|434.91|432.91|4
1722389970000|2024-07-31 01:39:30|434.89|432.89|434.89|432.89|434.89|432.89|434.88|432.88|5
1722389980000|2024-07-31 01:39:40|434.88|432.88|434.93|432.93|434.93|432.93|434.85|432.85|11
1722389990000|2024-07-31 01:39:50|434.92|432.92|435.17|433.17|435.17|433.17|434.92|432.92|18
1722390000000|2024-07-31 01:40:00|435.18|433.18|435.23|433.23|435.23|433.23|435.11|433.11|14
1722390010000|2024-07-31 01:40:10|435.24|433.24|435.23|433.23|435.25|433.25|435.19|433.19|12
1722390020000|2024-07-31 01:40:20|435.22|433.22|434.78|432.78|435.22|433.22|434.78|432.78|15
1722390030000|2024-07-31 01:40:30|434.77|432.77|434.82|432.82|434.82|432.82|434.77|432.77|10
1722390040000|2024-07-31 01:40:40|434.85|432.85|434.82|432.82|434.93|432.93|434.81|432.81|20
1722390050000|2024-07-31 01:40:50|434.81|432.81|434.85|432.85|434.85|432.85|434.8|432.8|3
1722390060000|2024-07-31 01:41:00|434.87|432.87|434.98|432.98|434.99|432.99|434.87|432.87|11
1722390070000|2024-07-31 01:41:10|434.97|432.97|434.96|432.96|434.98|432.98|434.94|432.94|10
1722390080000|2024-07-31 01:41:20|434.95|432.95|434.94|432.94|434.95|432.95|434.94|432.94|2
1722390100000|2024-07-31 01:41:40|434.92|432.92|434.95|432.95|434.96|432.96|434.92|432.92|9
1722390110000|2024-07-31 01:41:50|434.94|432.94|434.91|432.91|435.02|433.02|434.9|432.9|17
1722390120000|2024-07-31 01:42:00|434.93|432.93|434.92|432.92|434.99|432.99|434.92|432.92|10
1722390130000|2024-07-31 01:42:10|434.91|432.91|434.75|432.75|434.93|432.93|434.74|432.74|15
1722390140000|2024-07-31 01:42:20|434.74|432.74|434.78|432.78|434.78|432.78|434.74|432.74|4
1722390150000|2024-07-31 01:42:30|434.75|432.75|434.7|432.7|434.76|432.76|434.7|432.7|7
1722390160000|2024-07-31 01:42:40|434.69|432.69|434.53|432.53|434.7|432.7|434.53|432.53|4
1722390170000|2024-07-31 01:42:50|434.52|432.52|434.53|432.53|434.59|432.59|434.5|432.5|13
1722390180000|2024-07-31 01:43:00|434.51|432.51|434.96|432.96|434.96|432.96|434.51|432.51|14
1722390190000|2024-07-31 01:43:10|434.97|432.97|435.45|433.45|435.46|433.46|434.97|432.97|20
1722390200000|2024-07-31 01:43:20|435.44|433.44|435.54|433.54|435.64|433.64|435.37|433.37|16
1722390210000|2024-07-31 01:43:30|435.6|433.6|435.56|433.56|435.6|433.6|435.56|433.56|10
1722390220000|2024-07-31 01:43:40|435.55|433.55|435.43|433.43|435.55|433.55|435.43|433.43|8
1722390230000|2024-07-31 01:43:50|435.45|433.45|435.67|433.67|435.67|433.67|435.45|433.45|17
1722390240000|2024-07-31 01:44:00|435.63|433.63|435.7|433.7|435.7|433.7|435.63|433.63|9
1722390250000|2024-07-31 01:44:10|435.69|433.69|435.84|433.84|435.84|433.84|435.66|433.66|18
1722390260000|2024-07-31 01:44:20|435.81|433.81|435.86|433.86|435.88|433.88|435.81|433.81|14
1722390270000|2024-07-31 01:44:30|435.83|433.83|435.7|433.7|435.83|433.83|435.7|433.7|14
1722390280000|2024-07-31 01:44:40|435.56|433.56|435.56|433.56|435.56|433.56|435.56|433.56|1
1722390290000|2024-07-31 01:44:50|435.48|433.48|435.33|433.33|435.48|433.48|435.25|433.25|10
1722390300000|2024-07-31 01:45:00|435.29|433.29|435.46|433.46|435.46|433.46|435.26|433.26|15
1722390310000|2024-07-31 01:45:10|435.47|433.47|435.55|433.55|435.58|433.58|435.47|433.47|11
1722390320000|2024-07-31 01:45:20|435.56|433.56|435.41|433.41|435.56|433.56|435.41|433.41|4
1722390330000|2024-07-31 01:45:30|435.43|433.43|435.44|433.44|435.47|433.47|435.41|433.41|12
1722390340000|2024-07-31 01:45:40|435.52|433.52|435.5|433.5|435.52|433.52|435.48|433.48|7
1722390350000|2024-07-31 01:45:50|435.53|433.53|435.62|433.62|435.62|433.62|435.53|433.53|5
1722390360000|2024-07-31 01:46:00|435.67|433.67|436|434|436|434|435.67|433.67|14
1722390370000|2024-07-31 01:46:10|435.99|433.99|435.82|433.82|435.99|433.99|435.82|433.82|9
1722390380000|2024-07-31 01:46:20|435.81|433.81|435.66|433.66|435.81|433.81|435.66|433.66|3
1722390390000|2024-07-31 01:46:30|435.63|433.63|435.5|433.5|435.63|433.63|435.5|433.5|3
1722390400000|2024-07-31 01:46:40|435.45|433.45|435.33|433.33|435.45|433.45|435.33|433.33|7
1722390410000|2024-07-31 01:46:50|435.32|433.32|434.31|432.31|435.32|433.32|434.31|432.31|12
1722390420000|2024-07-31 01:47:00|434.29|432.29|434.26|432.26|434.29|432.29|434.26|432.26|5
1722390430000|2024-07-31 01:47:10|434.18|432.18|434.2|432.2|434.3|432.3|434.18|432.18|9
1722390440000|2024-07-31 01:47:20|434.18|432.18|434.21|432.21|434.26|432.26|434.18|432.18|5
1722390450000|2024-07-31 01:47:30|434.25|432.25|434.37|432.37|434.45|432.45|434.25|432.25|10
1722390460000|2024-07-31 01:47:40|434.36|432.36|434.36|432.36|434.37|432.37|434.36|432.36|11
1722390470000|2024-07-31 01:47:50|434.43|432.43|434.51|432.51|434.66|432.66|434.43|432.43|9
1722390480000|2024-07-31 01:48:00|434.53|432.53|434.43|432.43|434.53|432.53|434.42|432.42|8
1722390490000|2024-07-31 01:48:10|434.42|432.42|434|432|434.42|432.42|434|432|10
1722390500000|2024-07-31 01:48:20|434.04|432.04|434.22|432.22|434.23|432.23|434.03|432.03|10
1722390510000|2024-07-31 01:48:30|434.19|432.19|434.85|432.85|434.87|432.87|434.19|432.19|26
1722390520000|2024-07-31 01:48:40|434.89|432.89|435|433|435.06|433.06|434.83|432.83|25
1722390530000|2024-07-31 01:48:50|435.03|433.03|435.04|433.04|435.3|433.3|435.03|433.03|29
1722390540000|2024-07-31 01:49:00|435.07|433.07|435.24|433.24|435.26|433.26|435.07|433.07|21
1722390550000|2024-07-31 01:49:10|435.23|433.23|435.2|433.2|435.26|433.26|435.06|433.06|25
1722390560000|2024-07-31 01:49:20|435.22|433.22|435.25|433.25|435.25|433.25|435.17|433.17|27
1722390570000|2024-07-31 01:49:30|435.24|433.24|435.3|433.3|435.32|433.32|435.19|433.19|19
1722390580000|2024-07-31 01:49:40|435.31|433.31|435.3|433.3|435.33|433.33|435.25|433.25|15
1722390590000|2024-07-31 01:49:50|435.31|433.31|435.25|433.25|435.31|433.31|435.22|433.22|15
1722390600000|2024-07-31 01:50:00|435.27|433.27|435.37|433.37|435.37|433.37|435.25|433.25|4
1722390610000|2024-07-31 01:50:10|435.28|433.28|435.33|433.33|435.33|433.33|435.28|433.28|7
1722390620000|2024-07-31 01:50:20|435.36|433.36|435.65|433.65|435.69|433.69|435.33|433.33|6
1722390630000|2024-07-31 01:50:30|435.63|433.63|435.12|433.12|435.63|433.63|435.07|433.07|18
1722390640000|2024-07-31 01:50:40|435.18|433.18|435.26|433.26|435.38|433.38|435.12|433.12|28
1722390650000|2024-07-31 01:50:50|435.17|433.17|435|433|435.18|433.18|434.97|432.97|18
1722390660000|2024-07-31 01:51:00|434.99|432.99|435.16|433.16|435.19|433.19|434.97|432.97|21
1722390670000|2024-07-31 01:51:10|435.13|433.13|434.82|432.82|435.13|433.13|434.78|432.78|22
1722390680000|2024-07-31 01:51:20|434.83|432.83|434.79|432.79|434.87|432.87|434.79|432.79|24
1722390690000|2024-07-31 01:51:30|434.82|432.82|434.79|432.79|434.83|432.83|434.79|432.79|15
1722390700000|2024-07-31 01:51:40|434.78|432.78|434.96|432.96|434.96|432.96|434.76|432.76|31
1722390710000|2024-07-31 01:51:50|434.91|432.91|434.87|432.87|434.97|432.97|434.86|432.86|19
1722390720000|2024-07-31 01:52:00|434.86|432.86|435.07|433.07|435.07|433.07|434.86|432.86|19
1722390730000|2024-07-31 01:52:10|435.06|433.06|435.02|433.02|435.08|433.08|435|433|22
1722390740000|2024-07-31 01:52:20|435.01|433.01|435.05|433.05|435.08|433.08|435.01|433.01|24
1722390750000|2024-07-31 01:52:30|435.02|433.02|434.99|432.99|435.07|433.07|434.97|432.97|19
1722390760000|2024-07-31 01:52:40|434.97|432.97|434.93|432.93|434.97|432.97|434.87|432.87|26
1722390770000|2024-07-31 01:52:50|434.94|432.94|435.04|433.04|435.04|433.04|434.92|432.92|20
1722390780000|2024-07-31 01:53:00|435.05|433.05|435.17|433.17|435.26|433.26|435.05|433.05|23
1722390790000|2024-07-31 01:53:10|435.16|433.16|435.13|433.13|435.16|433.16|435.07|433.07|22
1722390800000|2024-07-31 01:53:20|435.11|433.11|435.09|433.09|435.14|433.14|435.07|433.07|23
1722390810000|2024-07-31 01:53:30|435.1|433.1|435.16|433.16|435.16|433.16|435.04|433.04|9
1722390820000|2024-07-31 01:53:40|435.19|433.19|435.2|433.2|435.22|433.22|435.18|433.18|11
1722390830000|2024-07-31 01:53:50|435.21|433.21|435.65|433.65|435.66|433.66|435.21|433.21|16
1722390840000|2024-07-31 01:54:00|435.63|433.63|435.67|433.67|435.7|433.7|435.62|433.62|16
1722390850000|2024-07-31 01:54:10|435.68|433.68|436.2|434.2|436.25|434.25|435.67|433.67|27
1722390860000|2024-07-31 01:54:20|436.24|434.24|436.04|434.04|436.3|434.3|436.04|434.04|15
1722390870000|2024-07-31 01:54:30|436.06|434.06|435.94|433.94|436.07|434.07|435.93|433.93|16
1722390880000|2024-07-31 01:54:40|435.93|433.93|436.06|434.06|436.06|434.06|435.92|433.92|22
1722390890000|2024-07-31 01:54:50|436.07|434.07|436.23|434.23|436.23|434.23|436.05|434.05|17
1722390900000|2024-07-31 01:55:00|436.18|434.18|436.07|434.07|436.28|434.28|436.07|434.07|23
1722390910000|2024-07-31 01:55:10|436.08|434.08|436.18|434.18|436.22|434.22|436.03|434.03|20
1722390920000|2024-07-31 01:55:20|436.22|434.22|436.18|434.18|436.28|434.28|436.18|434.18|11
1722390930000|2024-07-31 01:55:30|436.21|434.21|436.27|434.27|436.29|434.29|436.18|434.18|11
1722390940000|2024-07-31 01:55:40|436.36|434.36|436.58|434.58|436.66|434.66|436.31|434.31|21
1722390950000|2024-07-31 01:55:50|436.48|434.48|436.42|434.42|436.48|434.48|436.42|434.42|19
1722390960000|2024-07-31 01:56:00|436.41|434.41|436.06|434.06|436.41|434.41|436.06|434.06|18
1722390970000|2024-07-31 01:56:10|436.07|434.07|436.17|434.17|436.17|434.17|436.04|434.04|16
1722390980000|2024-07-31 01:56:20|436.16|434.16|436.21|434.21|436.24|434.24|436.16|434.16|15
1722390990000|2024-07-31 01:56:30|436.24|434.24|436.25|434.25|436.33|434.33|436.23|434.23|18
1722391000000|2024-07-31 01:56:40|436.26|434.26|436.26|434.26|436.34|434.34|436.24|434.24|20
1722391010000|2024-07-31 01:56:50|436.25|434.25|436.42|434.42|436.42|434.42|436.25|434.25|18
1722391020000|2024-07-31 01:57:00|436.38|434.38|436.14|434.14|436.45|434.45|436.13|434.13|24
1722391030000|2024-07-31 01:57:10|436.13|434.13|435.99|433.99|436.13|434.13|435.92|433.92|17
1722391040000|2024-07-31 01:57:20|436.01|434.01|436.22|434.22|436.28|434.28|436.01|434.01|17
1722391050000|2024-07-31 01:57:30|436.23|434.23|436.26|434.26|436.28|434.28|436.18|434.18|22
1722391060000|2024-07-31 01:57:40|436.27|434.27|436.29|434.29|436.32|434.32|436.23|434.23|24
1722391070000|2024-07-31 01:57:50|436.3|434.3|436.29|434.29|436.34|434.34|436.24|434.24|16
1722391080000|2024-07-31 01:58:00|436.28|434.28|436.5|434.5|436.5|434.5|436.27|434.27|15
1722391090000|2024-07-31 01:58:10|436.46|434.46|436.51|434.51|436.53|434.53|436.42|434.42|21
1722391100000|2024-07-31 01:58:20|436.5|434.5|436.43|434.43|436.51|434.51|436.41|434.41|21
1722391110000|2024-07-31 01:58:30|436.44|434.44|436.48|434.48|436.49|434.49|436.43|434.43|16
1722391120000|2024-07-31 01:58:40|436.47|434.47|436.48|434.48|436.52|434.52|436.46|434.46|12
1722391130000|2024-07-31 01:58:50|436.46|434.46|436.57|434.57|436.57|434.57|436.44|434.44|14
1722391140000|2024-07-31 01:59:00|436.56|434.56|436.55|434.55|436.57|434.57|436.55|434.55|7
1722391150000|2024-07-31 01:59:10|436.56|434.56|436.58|434.58|436.58|434.58|436.55|434.55|3
1722391160000|2024-07-31 01:59:20|436.5|434.5|436.39|434.39|436.5|434.5|436.39|434.39|3
1722391170000|2024-07-31 01:59:30|436.38|434.38|436.44|434.44|436.47|434.47|436.38|434.38|17
1722391180000|2024-07-31 01:59:40|436.42|434.42|436.5|434.5|436.52|434.52|436.42|434.42|25
1722391190000|2024-07-31 01:59:50|436.49|434.49|436.51|434.51|436.6|434.6|436.49|434.49|15
1722391200000|2024-07-31 02:00:00|436.52|434.52|436.49|434.49|436.55|434.55|436.48|434.48|24
1722391210000|2024-07-31 02:00:10|436.48|434.48|436.45|434.45|436.49|434.49|436.41|434.41|29
1722391220000|2024-07-31 02:00:20|436.46|434.46|436.45|434.45|436.52|434.52|436.44|434.44|21
1722391230000|2024-07-31 02:00:30|436.43|434.43|436.64|434.64|436.71|434.71|436.43|434.43|25
1722391240000|2024-07-31 02:00:40|436.63|434.63|436.66|434.66|436.66|434.66|436.55|434.55|27
1722391250000|2024-07-31 02:00:50|436.63|434.63|436.72|434.72|436.82|434.82|436.63|434.63|23
1722391260000|2024-07-31 02:01:00|436.75|434.75|436.59|434.59|436.75|434.75|436.55|434.55|23
1722391270000|2024-07-31 02:01:10|436.6|434.6|436.36|434.36|436.75|434.75|436.36|434.36|26
1722391280000|2024-07-31 02:01:20|436.37|434.37|436.16|434.16|436.37|434.37|436.03|434.03|15
1722391290000|2024-07-31 02:01:30|436.17|434.17|436.17|434.17|436.18|434.18|436.11|434.11|13
1722391300000|2024-07-31 02:01:40|436.2|434.2|436.26|434.26|436.27|434.27|436.16|434.16|22
1722391310000|2024-07-31 02:01:50|436.3|434.3|436.74|434.74|436.74|434.74|436.3|434.3|22
1722391320000|2024-07-31 02:02:00|436.73|434.73|436.51|434.51|436.75|434.75|436.5|434.5|29
1722391330000|2024-07-31 02:02:10|436.52|434.52|436.48|434.48|436.54|434.54|436.47|434.47|22
1722391340000|2024-07-31 02:02:20|436.49|434.49|436.61|434.61|436.66|434.66|436.46|434.46|22
1722391350000|2024-07-31 02:02:30|436.62|434.62|436.64|434.64|436.76|434.76|436.62|434.62|22
1722391360000|2024-07-31 02:02:40|436.63|434.63|436.51|434.51|436.63|434.63|436.51|434.51|18
1722391370000|2024-07-31 02:02:50|436.54|434.54|436.52|434.52|436.54|434.54|436.5|434.5|17
1722391380000|2024-07-31 02:03:00|436.5|434.5|436.13|434.13|436.52|434.52|436.13|434.13|24
1722391390000|2024-07-31 02:03:10|436.17|434.17|436.14|434.14|436.25|434.25|436.14|434.14|21
1722391400000|2024-07-31 02:03:20|436.12|434.12|436.21|434.21|436.25|434.25|436.08|434.08|25
1722391410000|2024-07-31 02:03:30|436.2|434.2|436.16|434.16|436.22|434.22|436.12|434.12|17
1722391420000|2024-07-31 02:03:40|436.15|434.15|436.1|434.1|436.15|434.15|436.07|434.07|22
1722391430000|2024-07-31 02:03:50|436.14|434.14|436.22|434.22|436.25|434.25|436.12|434.12|19
1722391440000|2024-07-31 02:04:00|436.23|434.23|436.27|434.27|436.33|434.33|436.2|434.2|22
1722391450000|2024-07-31 02:04:10|436.25|434.25|436.17|434.17|436.36|434.36|436.15|434.15|20
1722391460000|2024-07-31 02:04:20|436.16|434.16|436.15|434.15|436.17|434.17|436.11|434.11|17
1722391470000|2024-07-31 02:04:30|436.17|434.17|436.23|434.23|436.3|434.3|436.17|434.17|21
1722391480000|2024-07-31 02:04:40|436.22|434.22|436.16|434.16|436.23|434.23|436.16|434.16|15
1722391490000|2024-07-31 02:04:50|436.15|434.15|436.4|434.4|436.4|434.4|436.11|434.11|17
1722391500000|2024-07-31 02:05:00|436.42|434.42|436.14|434.14|436.42|434.42|436.11|434.11|18
1722391510000|2024-07-31 02:05:10|436.13|434.13|436.32|434.32|436.5|434.5|436.13|434.13|27
1722391520000|2024-07-31 02:05:20|436.29|434.29|436.17|434.17|436.29|434.29|436.15|434.15|22
1722391530000|2024-07-31 02:05:30|436.16|434.16|436.19|434.19|436.25|434.25|436.13|434.13|24
1722391540000|2024-07-31 02:05:40|436.2|434.2|436.19|434.19|436.23|434.23|436.15|434.15|16
1722391550000|2024-07-31 02:05:50|436.18|434.18|436.15|434.15|436.26|434.26|436.15|434.15|15
1722391560000|2024-07-31 02:06:00|436.14|434.14|435.95|433.95|436.16|434.16|435.94|433.94|14
1722391570000|2024-07-31 02:06:10|435.97|433.97|435.96|433.96|436|434|435.96|433.96|17
1722391580000|2024-07-31 02:06:20|435.97|433.97|435.87|433.87|436|434|435.86|433.86|20
1722391590000|2024-07-31 02:06:30|435.86|433.86|435.67|433.67|435.86|433.86|435.57|433.57|23
1722391600000|2024-07-31 02:06:40|435.66|433.66|435.55|433.55|435.72|433.72|435.55|433.55|18
1722391610000|2024-07-31 02:06:50|435.56|433.56|435.86|433.86|435.86|433.86|435.52|433.52|22
1722391620000|2024-07-31 02:07:00|436.04|434.04|436.01|434.01|436.05|434.05|435.88|433.88|28
1722391630000|2024-07-31 02:07:10|436|434|436|434|436.03|434.03|435.95|433.95|20
1722391640000|2024-07-31 02:07:20|435.98|433.98|435.97|433.97|436|434|435.93|433.93|23
1722391650000|2024-07-31 02:07:30|435.95|433.95|435.94|433.94|435.96|433.96|435.92|433.92|16
1722391660000|2024-07-31 02:07:40|435.95|433.95|435.7|433.7|435.95|433.95|435.7|433.7|13
1722391670000|2024-07-31 02:07:50|435.71|433.71|435.91|433.91|435.93|433.93|435.71|433.71|23
1722391680000|2024-07-31 02:08:00|435.9|433.9|435.52|433.52|435.92|433.92|435.48|433.48|18
1722391690000|2024-07-31 02:08:10|435.51|433.51|435.49|433.49|435.52|433.52|435.4|433.4|24
1722391700000|2024-07-31 02:08:20|435.51|433.51|435.76|433.76|435.76|433.76|435.47|433.47|23
1722391710000|2024-07-31 02:08:30|435.8|433.8|436.01|434.01|436.03|434.03|435.79|433.79|19
1722391720000|2024-07-31 02:08:40|435.99|433.99|436.13|434.13|436.14|434.14|435.99|433.99|13
1722391730000|2024-07-31 02:08:50|436.11|434.11|436.1|434.1|436.11|434.11|436.1|434.1|8
1722391740000|2024-07-31 02:09:00|436.04|434.04|435.68|433.68|436.04|434.04|435.68|433.68|17
1722391750000|2024-07-31 02:09:10|435.67|433.67|435.65|433.65|435.74|433.74|435.65|433.65|26
1722391760000|2024-07-31 02:09:20|435.66|433.66|435.66|433.66|435.71|433.71|435.66|433.66|12
1722391770000|2024-07-31 02:09:30|435.65|433.65|435.64|433.64|435.65|433.65|435.64|433.64|4
1722391780000|2024-07-31 02:09:40|435.65|433.65|435.6|433.6|435.65|433.65|435.58|433.58|9
1722391790000|2024-07-31 02:09:50|435.59|433.59|435.57|433.57|435.62|433.62|435.51|433.51|16
1722391800000|2024-07-31 02:10:00|435.56|433.56|435.47|433.47|435.56|433.56|435.42|433.42|14
1722391810000|2024-07-31 02:10:10|435.46|433.46|435.4|433.4|435.46|433.46|435.39|433.39|17
1722391820000|2024-07-31 02:10:20|435.42|433.42|435.47|433.47|435.54|433.54|435.4|433.4|23
1722391830000|2024-07-31 02:10:30|435.46|433.46|435.52|433.52|435.55|433.55|435.44|433.44|26
1722391840000|2024-07-31 02:10:40|435.51|433.51|435.39|433.39|435.51|433.51|435.39|433.39|17
1722391850000|2024-07-31 02:10:50|435.36|433.36|435.37|433.37|435.4|433.4|435.35|433.35|14
1722391860000|2024-07-31 02:11:00|435.38|433.38|435.44|433.44|435.46|433.46|435.38|433.38|25
1722391870000|2024-07-31 02:11:10|435.45|433.45|435.44|433.44|435.49|433.49|435.39|433.39|18
1722391880000|2024-07-31 02:11:20|435.42|433.42|435.43|433.43|435.45|433.45|435.37|433.37|21
1722391890000|2024-07-31 02:11:30|435.41|433.41|435.39|433.39|435.44|433.44|435.37|433.37|23
1722391900000|2024-07-31 02:11:40|435.38|433.38|435.37|433.37|435.42|433.42|435.35|433.35|19
1722391910000|2024-07-31 02:11:50|435.35|433.35|435.65|433.65|435.65|433.65|435.35|433.35|20
1722391920000|2024-07-31 02:12:00|435.67|433.67|436.24|434.24|436.24|434.24|435.67|433.67|22
1722391930000|2024-07-31 02:12:10|436.16|434.16|436.12|434.12|436.16|434.16|436.12|434.12|16
1722391940000|2024-07-31 02:12:20|436.11|434.11|436.15|434.15|436.19|434.19|436.11|434.11|19
1722391950000|2024-07-31 02:12:30|436.13|434.13|436.19|434.19|436.19|434.19|436.1|434.1|17
1722391960000|2024-07-31 02:12:40|436.16|434.16|436.02|434.02|436.16|434.16|436.02|434.02|14
1722391970000|2024-07-31 02:12:50|436.03|434.03|436.07|434.07|436.08|434.08|436.03|434.03|9
1722391980000|2024-07-31 02:13:00|436.08|434.08|436.05|434.05|436.09|434.09|436.05|434.05|10
1722391990000|2024-07-31 02:13:10|436.04|434.04|436.07|434.07|436.08|434.08|436.03|434.03|11
1722392000000|2024-07-31 02:13:20|436.08|434.08|436.15|434.15|436.15|434.15|436.06|434.06|7
1722392010000|2024-07-31 02:13:30|436.12|434.12|436.06|434.06|436.12|434.12|436.06|434.06|14
1722392020000|2024-07-31 02:13:40|436.07|434.07|436.15|434.15|436.19|434.19|436.07|434.07|13
1722392030000|2024-07-31 02:13:50|436.13|434.13|436.08|434.08|436.13|434.13|436.08|434.08|7
1722392040000|2024-07-31 02:14:00|436.09|434.09|436.04|434.04|436.1|434.1|436.04|434.04|13
1722392050000|2024-07-31 02:14:10|436|434|435.96|433.96|436|434|435.94|433.94|5
1722392060000|2024-07-31 02:14:20|435.94|433.94|435.96|433.96|435.98|433.98|435.94|433.94|7
1722392070000|2024-07-31 02:14:30|435.95|433.95|435.95|433.95|435.95|433.95|435.94|433.94|9
1722392080000|2024-07-31 02:14:40|435.97|433.97|435.92|433.92|435.97|433.97|435.92|433.92|7
1722392090000|2024-07-31 02:14:50|435.94|433.94|435.98|433.98|435.98|433.98|435.91|433.91|11
1722392100000|2024-07-31 02:15:00|435.97|433.97|436.24|434.24|436.27|434.27|435.97|433.97|16
1722392110000|2024-07-31 02:15:10|436.21|434.21|436.26|434.26|436.29|434.29|436.17|434.17|21
1722392120000|2024-07-31 02:15:20|436.28|434.28|436.19|434.19|436.29|434.29|436.19|434.19|15
1722392130000|2024-07-31 02:15:30|436.22|434.22|436.06|434.06|436.22|434.22|436.05|434.05|10
1722392140000|2024-07-31 02:15:40|436.08|434.08|435.93|433.93|436.1|434.1|435.9|433.9|18
1722392150000|2024-07-31 02:15:50|435.92|433.92|435.94|433.94|435.97|433.97|435.89|433.89|12
1722392160000|2024-07-31 02:16:00|435.93|433.93|435.96|433.96|435.96|433.96|435.9|433.9|12
1722392170000|2024-07-31 02:16:10|435.93|433.93|435.97|433.97|435.97|433.97|435.92|433.92|20
1722392180000|2024-07-31 02:16:20|435.98|433.98|435.92|433.92|435.98|433.98|435.92|433.92|9
1722392190000|2024-07-31 02:16:30|435.91|433.91|435.97|433.97|435.99|433.99|435.84|433.84|18
1722392200000|2024-07-31 02:16:40|436.06|434.06|436.26|434.26|436.32|434.32|436.06|434.06|23
1722392210000|2024-07-31 02:16:50|436.27|434.27|436.38|434.38|436.43|434.43|436.26|434.26|21
1722392220000|2024-07-31 02:17:00|436.36|434.36|436.36|434.36|436.43|434.43|436.34|434.34|22
1722392230000|2024-07-31 02:17:10|436.39|434.39|436.34|434.34|436.42|434.42|436.34|434.34|21
1722392240000|2024-07-31 02:17:20|436.36|434.36|436.2|434.2|436.5|434.5|436.2|434.2|29
1722392250000|2024-07-31 02:17:30|436.19|434.19|436.21|434.21|436.22|434.22|436.19|434.19|14
1722392260000|2024-07-31 02:17:40|436.2|434.2|436.16|434.16|436.23|434.23|436.16|434.16|24
1722392270000|2024-07-31 02:17:50|436.17|434.17|436.28|434.28|436.3|434.3|436.17|434.17|20
1722392280000|2024-07-31 02:18:00|436.3|434.3|436.21|434.21|436.33|434.33|436.21|434.21|21
1722392290000|2024-07-31 02:18:10|436.22|434.22|436.43|434.43|436.43|434.43|436.21|434.21|17
1722392300000|2024-07-31 02:18:20|436.42|434.42|436.16|434.16|436.43|434.43|436.16|434.16|18
1722392310000|2024-07-31 02:18:30|436.09|434.09|435.85|433.85|436.09|434.09|435.85|433.85|17
1722392320000|2024-07-31 02:18:40|435.88|433.88|436.06|434.06|436.06|434.06|435.88|433.88|20
1722392330000|2024-07-31 02:18:50|436.05|434.05|436.1|434.1|436.12|434.12|436.03|434.03|20
1722392340000|2024-07-31 02:19:00|436.09|434.09|436.09|434.09|436.14|434.14|436.07|434.07|17
1722392350000|2024-07-31 02:19:10|436.1|434.1|436.37|434.37|436.37|434.37|436.08|434.08|15
1722392360000|2024-07-31 02:19:20|436.36|434.36|436.27|434.27|436.36|434.36|436.25|434.25|18
1722392370000|2024-07-31 02:19:30|436.29|434.29|436.27|434.27|436.35|434.35|436.26|434.26|12
1722392380000|2024-07-31 02:19:40|436.26|434.26|436.27|434.27|436.29|434.29|436.26|434.26|6
1722392390000|2024-07-31 02:19:50|436.26|434.26|436.28|434.28|436.29|434.29|436.25|434.25|15
1722392400000|2024-07-31 02:20:00|436.3|434.3|436.18|434.18|436.3|434.3|436.17|434.17|14
1722392410000|2024-07-31 02:20:10|436.17|434.17|436|434|436.17|434.17|435.99|433.99|16
1722392420000|2024-07-31 02:20:20|435.99|433.99|435.84|433.84|435.99|433.99|435.84|433.84|9
1722392440000|2024-07-31 02:20:40|435.79|433.79|435.75|433.75|435.79|433.79|435.71|433.71|15
1722392450000|2024-07-31 02:20:50|435.74|433.74|436.05|434.05|436.1|434.1|435.74|433.74|23
1722392460000|2024-07-31 02:21:00|436.06|434.06|436.26|434.26|436.32|434.32|436.06|434.06|27
1722392470000|2024-07-31 02:21:10|436.24|434.24|436.05|434.05|436.24|434.24|436.05|434.05|10
1722392480000|2024-07-31 02:21:20|436.08|434.08|436.07|434.07|436.09|434.09|436.06|434.06|10
1722392490000|2024-07-31 02:21:30|436.08|434.08|436.02|434.02|436.11|434.11|435.99|433.99|13
1722392500000|2024-07-31 02:21:40|436.01|434.01|436.1|434.1|436.12|434.12|436.01|434.01|16
1722392510000|2024-07-31 02:21:50|436.11|434.11|436.23|434.23|436.26|434.26|436.1|434.1|22
1722392520000|2024-07-31 02:22:00|436.22|434.22|436.2|434.2|436.24|434.24|436.19|434.19|17
1722392530000|2024-07-31 02:22:10|436.19|434.19|435.83|433.83|436.19|434.19|435.82|433.82|13
1722392540000|2024-07-31 02:22:20|435.8|433.8|435.62|433.62|435.88|433.88|435.62|433.62|20
1722392550000|2024-07-31 02:22:30|435.64|433.64|435.8|433.8|435.85|433.85|435.64|433.64|20
1722392560000|2024-07-31 02:22:40|435.62|433.62|435.53|433.53|435.63|433.63|435.53|433.53|14
1722392570000|2024-07-31 02:22:50|435.61|433.61|435.54|433.54|435.61|433.61|435.48|433.48|6
1722392580000|2024-07-31 02:23:00|435.56|433.56|435.48|433.48|435.57|433.57|435.48|433.48|13
1722392590000|2024-07-31 02:23:10|435.42|433.42|435.49|433.49|435.49|433.49|435.33|433.33|13
1722392600000|2024-07-31 02:23:20|435.43|433.43|435.42|433.42|435.47|433.47|435.42|433.42|20
1722392610000|2024-07-31 02:23:30|435.43|433.43|435.44|433.44|435.47|433.47|435.4|433.4|23
1722392620000|2024-07-31 02:23:40|435.45|433.45|435.4|433.4|435.45|433.45|435.4|433.4|18
1722392630000|2024-07-31 02:23:50|435.42|433.42|435.78|433.78|435.79|433.79|435.42|433.42|18
1722392640000|2024-07-31 02:24:00|435.76|433.76|435.52|433.52|435.76|433.76|435.51|433.51|20
1722392650000|2024-07-31 02:24:10|435.54|433.54|435.52|433.52|435.55|433.55|435.49|433.49|16
1722392660000|2024-07-31 02:24:20|435.53|433.53|435.53|433.53|435.55|433.55|435.48|433.48|21
1722392670000|2024-07-31 02:24:30|435.52|433.52|435.85|433.85|435.89|433.89|435.48|433.48|24
1722392680000|2024-07-31 02:24:40|435.86|433.86|436.09|434.09|436.1|434.1|435.86|433.86|27
1722392690000|2024-07-31 02:24:50|436.08|434.08|436.02|434.02|436.09|434.09|436|434|23
1722392700000|2024-07-31 02:25:00|436.04|434.04|436.04|434.04|436.06|434.06|435.93|433.93|18
1722392710000|2024-07-31 02:25:10|436.02|434.02|436.05|434.05|436.08|434.08|436|434|17
1722392720000|2024-07-31 02:25:20|436.04|434.04|436.03|434.03|436.06|434.06|435.99|433.99|19
1722392730000|2024-07-31 02:25:30|436.04|434.04|436.31|434.31|436.32|434.32|435.99|433.99|31
1722392740000|2024-07-31 02:25:40|436.27|434.27|436.29|434.29|436.33|434.33|436.27|434.27|24
1722392750000|2024-07-31 02:25:50|436.3|434.3|436.33|434.33|436.33|434.33|436.3|434.3|13
1722392760000|2024-07-31 02:26:00|436.32|434.32|436.46|434.46|436.46|434.46|436.31|434.31|22
1722392770000|2024-07-31 02:26:10|436.5|434.5|436.41|434.41|436.55|434.55|436.24|434.24|28
1722392780000|2024-07-31 02:26:20|436.42|434.42|436.52|434.52|436.52|434.52|436.42|434.42|21
1722392790000|2024-07-31 02:26:30|436.54|434.54|436.93|434.93|436.93|434.93|436.5|434.5|27
1722392800000|2024-07-31 02:26:40|436.92|434.92|436.92|434.92|436.95|434.95|436.87|434.87|19
1722392810000|2024-07-31 02:26:50|436.94|434.94|436.93|434.93|436.94|434.94|436.9|434.9|22
1722392820000|2024-07-31 02:27:00|436.95|434.95|436.97|434.97|436.97|434.97|436.92|434.92|16
1722392830000|2024-07-31 02:27:10|436.96|434.96|437.26|435.26|437.26|435.26|436.95|434.95|26
1722392840000|2024-07-31 02:27:20|437.29|435.29|437.52|435.52|437.61|435.61|437.29|435.29|27
1722392850000|2024-07-31 02:27:30|437.55|435.55|437.78|435.78|437.79|435.79|437.5|435.5|30
1722392860000|2024-07-31 02:27:40|437.75|435.75|437.56|435.56|437.92|435.92|437.56|435.56|27
1722392870000|2024-07-31 02:27:50|437.57|435.57|437.64|435.64|437.73|435.73|437.57|435.57|23
1722392880000|2024-07-31 02:28:00|437.63|435.63|437.46|435.46|437.63|435.63|437.42|435.42|14
1722392890000|2024-07-31 02:28:10|437.45|435.45|437.28|435.28|437.49|435.49|437.27|435.27|17
1722392900000|2024-07-31 02:28:20|437.29|435.29|437.31|435.31|437.34|435.34|437.28|435.28|19
1722392910000|2024-07-31 02:28:30|437.3|435.3|437.35|435.35|437.36|435.36|437.27|435.27|17
1722392920000|2024-07-31 02:28:40|437.32|435.32|437.32|435.32|437.33|435.33|437.28|435.28|20
1722392930000|2024-07-31 02:28:50|437.31|435.31|437.29|435.29|437.34|435.34|437.25|435.25|11
1722392940000|2024-07-31 02:29:00|437.26|435.26|437.1|435.1|437.27|435.27|437.09|435.09|22
1722392950000|2024-07-31 02:29:10|437.11|435.11|437.05|435.05|437.11|435.11|437.05|435.05|12
1722392970000|2024-07-31 02:29:30|437.02|435.02|437.04|435.04|437.1|435.1|437.02|435.02|15
1722392980000|2024-07-31 02:29:40|437.07|435.07|437.02|435.02|437.07|435.07|437.01|435.01|16
1722392990000|2024-07-31 02:29:50|437.01|435.01|437.07|435.07|437.1|435.1|437|435|21
1722393000000|2024-07-31 02:30:00|437.08|435.08|436.95|434.95|437.08|435.08|436.83|434.83|21
1722393010000|2024-07-31 02:30:10|436.91|434.91|436.95|434.95|437|435|436.91|434.91|12
1722393020000|2024-07-31 02:30:20|436.93|434.93|436.79|434.79|436.95|434.95|436.77|434.77|24
1722393030000|2024-07-31 02:30:30|436.81|434.81|437.06|435.06|437.06|435.06|436.81|434.81|26
1722393040000|2024-07-31 02:30:40|437.07|435.07|437.5|435.5|437.5|435.5|437.02|435.02|19
1722393050000|2024-07-31 02:30:50|437.47|435.47|437.64|435.64|437.65|435.65|437.46|435.46|12
1722393060000|2024-07-31 02:31:00|437.65|435.65|438|436|438.05|436.05|437.65|435.65|27
1722393070000|2024-07-31 02:31:10|438.09|436.09|438.4|436.4|438.4|436.4|438.09|436.09|21
1722393080000|2024-07-31 02:31:20|438.39|436.39|438.57|436.57|438.58|436.58|438.27|436.27|26
1722393090000|2024-07-31 02:31:30|438.56|436.56|438.59|436.59|438.78|436.78|438.39|436.39|23
1722393100000|2024-07-31 02:31:40|438.58|436.58|438.91|436.91|438.91|436.91|438.58|436.58|22
1722393110000|2024-07-31 02:31:50|438.92|436.92|439.19|437.19|439.22|437.22|438.92|436.92|6
1722393120000|2024-07-31 02:32:00|439.16|437.16|439.33|437.33|439.33|437.33|438.69|436.69|26
1722393130000|2024-07-31 02:32:10|439.42|437.42|439.64|437.64|439.67|437.67|439.38|437.38|23
1722393140000|2024-07-31 02:32:20|439.62|437.62|439.25|437.25|439.63|437.63|439.19|437.19|29
1722393150000|2024-07-31 02:32:30|439.27|437.27|438.62|436.62|439.27|437.27|438.62|436.62|26
1722393160000|2024-07-31 02:32:40|438.66|436.66|438.59|436.59|438.67|436.67|438.59|436.59|16
1722393170000|2024-07-31 02:32:50|438.6|436.6|438.73|436.73|438.85|436.85|438.6|436.6|19
1722393180000|2024-07-31 02:33:00|438.72|436.72|438.48|436.48|438.72|436.72|438.43|436.43|26
1722393190000|2024-07-31 02:33:10|438.44|436.44|438.42|436.42|438.63|436.63|438.42|436.42|22
1722393200000|2024-07-31 02:33:20|438.49|436.49|438.7|436.7|438.75|436.75|438.49|436.49|17
1722393210000|2024-07-31 02:33:30|438.69|436.69|438.68|436.68|438.73|436.73|438.65|436.65|18
1722393220000|2024-07-31 02:33:40|438.71|436.71|438.68|436.68|438.73|436.73|438.64|436.64|26
1722393230000|2024-07-31 02:33:50|438.69|436.69|438.66|436.66|438.7|436.7|438.64|436.64|20
1722393240000|2024-07-31 02:34:00|438.69|436.69|438.71|436.71|438.71|436.71|438.58|436.58|20
1722393250000|2024-07-31 02:34:10|438.69|436.69|438.86|436.86|438.88|436.88|438.68|436.68|21
1722393260000|2024-07-31 02:34:20|438.87|436.87|438.9|436.9|438.9|436.9|438.8|436.8|19
1722393270000|2024-07-31 02:34:30|439.02|437.02|438.93|436.93|439.11|437.11|438.92|436.92|19
1722393280000|2024-07-31 02:34:40|438.92|436.92|438.83|436.83|439.01|437.01|438.83|436.83|14
1722393300000|2024-07-31 02:35:00|438.79|436.79|438.56|436.56|438.79|436.79|438.56|436.56|3
1722393310000|2024-07-31 02:35:10|438.53|436.53|438.41|436.41|438.53|436.53|438.41|436.41|17
1722393320000|2024-07-31 02:35:20|438.39|436.39|438.25|436.25|438.39|436.39|438.25|436.25|15
1722393330000|2024-07-31 02:35:30|438.22|436.22|437.53|435.53|438.22|436.22|437.53|435.53|16
1722393340000|2024-07-31 02:35:40|437.52|435.52|437.5|435.5|437.52|435.52|437.47|435.47|6
1722393350000|2024-07-31 02:35:50|437.47|435.47|437.5|435.5|437.5|435.5|437.46|435.46|3
1722393360000|2024-07-31 02:36:00|437.49|435.49|437.25|435.25|437.49|435.49|437.25|435.25|6
1722393370000|2024-07-31 02:36:10|437.33|435.33|437.52|435.52|437.53|435.53|437.33|435.33|16
1722393380000|2024-07-31 02:36:20|437.53|435.53|437.6|435.6|437.62|435.62|437.47|435.47|22
1722393390000|2024-07-31 02:36:30|437.58|435.58|437.52|435.52|437.6|435.6|437.52|435.52|26
1722393400000|2024-07-31 02:36:40|437.42|435.42|437.16|435.16|437.47|435.47|437.16|435.16|25
1722393410000|2024-07-31 02:36:50|437.24|435.24|437.11|435.11|437.24|435.24|437.1|435.1|19
1722393420000|2024-07-31 02:37:00|437.12|435.12|437.15|435.15|437.24|435.24|437.03|435.03|29
1722393430000|2024-07-31 02:37:10|437.18|435.18|437.2|435.2|437.23|435.23|437.17|435.17|16
1722393440000|2024-07-31 02:37:20|437.19|435.19|437.66|435.66|437.72|435.72|437.19|435.19|26
1722393450000|2024-07-31 02:37:30|437.67|435.67|437.62|435.62|437.7|435.7|437.58|435.58|22
1722393460000|2024-07-31 02:37:40|437.63|435.63|437.32|435.32|437.67|435.67|437.3|435.3|22
1722393470000|2024-07-31 02:37:50|437.33|435.33|437.45|435.45|437.5|435.5|437.32|435.32|23
1722393480000|2024-07-31 02:38:00|437.43|435.43|437.59|435.59|437.73|435.73|437.43|435.43|24
1722393490000|2024-07-31 02:38:10|437.62|435.62|437.87|435.87|437.94|435.94|437.62|435.62|28
1722393500000|2024-07-31 02:38:20|437.91|435.91|437.54|435.54|437.91|435.91|437.54|435.54|16
1722393510000|2024-07-31 02:38:30|437.53|435.53|437.57|435.57|437.66|435.66|437.53|435.53|25
1722393520000|2024-07-31 02:38:40|437.55|435.55|437.35|435.35|437.57|435.57|437.34|435.34|16
1722393530000|2024-07-31 02:38:50|437.34|435.34|437.28|435.28|437.36|435.36|437.28|435.28|18
1722393540000|2024-07-31 02:39:00|437.29|435.29|437.14|435.14|437.3|435.3|437.14|435.14|13
1722393550000|2024-07-31 02:39:10|437.13|435.13|437.03|435.03|437.13|435.13|437.03|435.03|24
1722393560000|2024-07-31 02:39:20|437.01|435.01|436.91|434.91|437.03|435.03|436.89|434.89|18
1722393570000|2024-07-31 02:39:30|436.9|434.9|436.96|434.96|436.97|434.97|436.88|434.88|15
1722393580000|2024-07-31 02:39:40|436.98|434.98|437.1|435.1|437.13|435.13|436.98|434.98|15
1722393590000|2024-07-31 02:39:50|437.06|435.06|436.93|434.93|437.11|435.11|436.93|434.93|14
1722393600000|2024-07-31 02:40:00|436.92|434.92|436.91|434.91|436.95|434.95|436.91|434.91|6
1722393610000|2024-07-31 02:40:10|436.95|434.95|437.22|435.22|437.24|435.24|436.95|434.95|24
1722393620000|2024-07-31 02:40:20|437.23|435.23|437.19|435.19|437.24|435.24|437.14|435.14|14
1722393630000|2024-07-31 02:40:30|437.17|435.17|437.01|435.01|437.17|435.17|437|435|11
1722393640000|2024-07-31 02:40:40|436.98|434.98|436.78|434.78|436.98|434.98|436.75|434.75|18
1722393650000|2024-07-31 02:40:50|436.75|434.75|436.71|434.71|436.79|434.79|436.7|434.7|12
1722393660000|2024-07-31 02:41:00|436.7|434.7|436.51|434.51|436.7|434.7|436.51|434.51|18
1722393670000|2024-07-31 02:41:10|436.49|434.49|436.52|434.52|436.58|434.58|436.49|434.49|13
1722393680000|2024-07-31 02:41:20|436.54|434.54|436.56|434.56|436.64|434.64|436.51|434.51|19
1722393690000|2024-07-31 02:41:30|436.54|434.54|436.63|434.63|436.64|434.64|436.54|434.54|16
1722393700000|2024-07-31 02:41:40|436.62|434.62|436.69|434.69|436.69|434.69|436.6|434.6|13
1722393710000|2024-07-31 02:41:50|436.68|434.68|436.61|434.61|436.68|434.68|436.53|434.53|23
1722393720000|2024-07-31 02:42:00|436.6|434.6|437.01|435.01|437.01|435.01|436.6|434.6|21
1722393730000|2024-07-31 02:42:10|436.98|434.98|436.98|434.98|437.02|435.02|436.97|434.97|5
1722393740000|2024-07-31 02:42:20|436.99|434.99|436.66|434.66|437.02|435.02|436.64|434.64|18
1722393750000|2024-07-31 02:42:30|436.65|434.65|436.66|434.66|436.68|434.68|436.65|434.65|14
1722393760000|2024-07-31 02:42:40|436.67|434.67|436.73|434.73|436.76|434.76|436.67|434.67|16
1722393770000|2024-07-31 02:42:50|436.71|434.71|436.84|434.84|436.89|434.89|436.71|434.71|14
1722393780000|2024-07-31 02:43:00|436.86|434.86|436.84|434.84|436.86|434.86|436.79|434.79|21
1722393790000|2024-07-31 02:43:10|436.82|434.82|436.85|434.85|436.87|434.87|436.67|434.67|24
1722393800000|2024-07-31 02:43:20|436.86|434.86|436.95|434.95|437.03|435.03|436.84|434.84|20
1722393810000|2024-07-31 02:43:30|436.98|434.98|436.85|434.85|437.02|435.02|436.85|434.85|16
1722393820000|2024-07-31 02:43:40|436.86|434.86|436.54|434.54|436.86|434.86|436.53|434.53|27
1722393830000|2024-07-31 02:43:50|436.53|434.53|436.44|434.44|436.53|434.53|436.42|434.42|16
1722393840000|2024-07-31 02:44:00|436.45|434.45|436.59|434.59|436.59|434.59|436.41|434.41|19
1722393850000|2024-07-31 02:44:10|436.6|434.6|436.71|434.71|436.71|434.71|436.6|434.6|19
1722393860000|2024-07-31 02:44:20|436.68|434.68|436.64|434.64|436.68|434.68|436.54|434.54|14
1722393870000|2024-07-31 02:44:30|436.65|434.65|436.7|434.7|436.7|434.7|436.59|434.59|16
1722393880000|2024-07-31 02:44:40|436.76|434.76|436.95|434.95|436.95|434.95|436.76|434.76|10
1722393890000|2024-07-31 02:44:50|436.96|434.96|437.11|435.11|437.2|435.2|436.96|434.96|10
1722393900000|2024-07-31 02:45:00|437.09|435.09|437.03|435.03|437.16|435.16|436.97|434.97|24
1722393910000|2024-07-31 02:45:10|437.04|435.04|436.92|434.92|437.06|435.06|436.7|434.7|26
1722393920000|2024-07-31 02:45:20|436.93|434.93|436.63|434.63|437.02|435.02|436.59|434.59|31
1722393930000|2024-07-31 02:45:30|436.62|434.62|436.6|434.6|436.71|434.71|436.52|434.52|19
1722393940000|2024-07-31 02:45:40|436.59|434.59|436.81|434.81|436.82|434.82|436.59|434.59|24
1722393950000|2024-07-31 02:45:50|436.77|434.77|436.78|434.78|436.8|434.8|436.71|434.71|20
1722393960000|2024-07-31 02:46:00|436.8|434.8|436.97|434.97|436.97|434.97|436.67|434.67|25
1722393970000|2024-07-31 02:46:10|436.96|434.96|437.01|435.01|437.06|435.06|436.86|434.86|30
1722393980000|2024-07-31 02:46:20|437|435|436.88|434.88|437|435|436.82|434.82|31
1722393990000|2024-07-31 02:46:30|436.89|434.89|437.1|435.1|437.2|435.2|436.89|434.89|27
1722394000000|2024-07-31 02:46:40|437.11|435.11|437.03|435.03|437.21|435.21|437.02|435.02|26
1722394010000|2024-07-31 02:46:50|437.06|435.06|437.23|435.23|437.23|435.23|437.06|435.06|27
1722394020000|2024-07-31 02:47:00|437.26|435.26|437.19|435.19|437.26|435.26|437.19|435.19|7
1722394030000|2024-07-31 02:47:10|437.11|435.11|436.94|434.94|437.11|435.11|436.94|434.94|8
1722394040000|2024-07-31 02:47:20|436.96|434.96|436.94|434.94|436.97|434.97|436.93|434.93|16
1722394050000|2024-07-31 02:47:30|436.96|434.96|437.09|435.09|437.15|435.15|436.93|434.93|20
1722394060000|2024-07-31 02:47:40|437.1|435.1|436.94|434.94|437.11|435.11|436.94|434.94|19
1722394070000|2024-07-31 02:47:50|436.84|434.84|436.75|434.75|436.84|434.84|436.63|434.63|19
1722394080000|2024-07-31 02:48:00|436.74|434.74|437.1|435.1|437.13|435.13|436.74|434.74|22
1722394090000|2024-07-31 02:48:10|437.05|435.05|437.03|435.03|437.09|435.09|437|435|26
1722394100000|2024-07-31 02:48:20|437.02|435.02|437.12|435.12|437.12|435.12|436.99|434.99|16
1722394110000|2024-07-31 02:48:30|437.13|435.13|437.05|435.05|437.14|435.14|437.05|435.05|17
1722394120000|2024-07-31 02:48:40|437.07|435.07|436.91|434.91|437.08|435.08|436.91|434.91|15
1722394130000|2024-07-31 02:48:50|436.92|434.92|436.77|434.77|436.92|434.92|436.75|434.75|22
1722394140000|2024-07-31 02:49:00|436.78|434.78|436.93|434.93|437.04|435.04|436.78|434.78|27
1722394150000|2024-07-31 02:49:10|436.97|434.97|436.99|434.99|437.01|435.01|436.93|434.93|22
1722394160000|2024-07-31 02:49:20|436.98|434.98|436.93|434.93|436.98|434.98|436.93|434.93|5
1722394170000|2024-07-31 02:49:30|436.91|434.91|436.93|434.93|436.94|434.94|436.74|434.74|22
1722394180000|2024-07-31 02:49:40|436.92|434.92|436.94|434.94|436.99|434.99|436.86|434.86|13
1722394190000|2024-07-31 02:49:50|436.93|434.93|436.86|434.86|436.93|434.93|436.86|434.86|19
1722394200000|2024-07-31 02:50:00|436.91|434.91|436.8|434.8|436.91|434.91|436.7|434.7|12
1722394210000|2024-07-31 02:50:10|436.79|434.79|436.83|434.83|436.84|434.84|436.79|434.79|11
1722394220000|2024-07-31 02:50:20|436.86|434.86|436.84|434.84|436.87|434.87|436.84|434.84|6
1722394230000|2024-07-31 02:50:30|436.83|434.83|436.68|434.68|436.83|434.83|436.68|434.68|5
1722394240000|2024-07-31 02:50:40|436.64|434.64|436.53|434.53|436.64|434.64|436.52|434.52|14
1722394250000|2024-07-31 02:50:50|436.52|434.52|436.54|434.54|436.55|434.55|436.48|434.48|10
1722394260000|2024-07-31 02:51:00|436.55|434.55|436.51|434.51|436.55|434.55|436.48|434.48|19
1722394270000|2024-07-31 02:51:10|436.54|434.54|436.54|434.54|436.61|434.61|436.48|434.48|18
1722394280000|2024-07-31 02:51:20|436.53|434.53|436.57|434.57|436.6|434.6|436.52|434.52|15
1722394290000|2024-07-31 02:51:30|436.59|434.59|436.57|434.57|436.61|434.61|436.57|434.57|6
1722394300000|2024-07-31 02:51:40|436.62|434.62|437.1|435.1|437.12|435.12|436.61|434.61|15
1722394310000|2024-07-31 02:51:50|437.09|435.09|437.11|435.11|437.12|435.12|437.06|435.06|13
1722394320000|2024-07-31 02:52:00|437.09|435.09|437.31|435.31|437.31|435.31|437.09|435.09|14
1722394330000|2024-07-31 02:52:10|437.33|435.33|437.37|435.37|437.55|435.55|437.31|435.31|23
1722394340000|2024-07-31 02:52:20|437.31|435.31|437.3|435.3|437.34|435.34|437.3|435.3|6
1722394350000|2024-07-31 02:52:30|437.24|435.24|437.14|435.14|437.24|435.24|437.14|435.14|14
1722394360000|2024-07-31 02:52:40|437.17|435.17|437.14|435.14|437.22|435.22|437.14|435.14|14
1722394370000|2024-07-31 02:52:50|437.09|435.09|436.86|434.86|437.09|435.09|436.86|434.86|5
1722394380000|2024-07-31 02:53:00|436.88|434.88|436.89|434.89|436.97|434.97|436.88|434.88|18
1722394390000|2024-07-31 02:53:10|436.92|434.92|436.89|434.89|436.96|434.96|436.89|434.89|19
1722394400000|2024-07-31 02:53:20|436.86|434.86|436.86|434.86|436.86|434.86|436.86|434.86|1
1722394420000|2024-07-31 02:53:40|436.83|434.83|436.89|434.89|436.96|434.96|436.79|434.79|13
1722394430000|2024-07-31 02:53:50|436.9|434.9|437.21|435.21|437.21|435.21|436.87|434.87|19
1722394440000|2024-07-31 02:54:00|437.25|435.25|437.44|435.44|437.5|435.5|437.25|435.25|24
1722394450000|2024-07-31 02:54:10|437.42|435.42|437.42|435.42|437.47|435.47|437.42|435.42|11
1722394460000|2024-07-31 02:54:20|437.46|435.46|437.48|435.48|437.49|435.49|437.42|435.42|25
1722394470000|2024-07-31 02:54:30|437.47|435.47|437.44|435.44|437.51|435.51|437.42|435.42|23
1722394480000|2024-07-31 02:54:40|437.42|435.42|437.44|435.44|437.46|435.46|437.42|435.42|9
1722394490000|2024-07-31 02:54:50|437.43|435.43|437.27|435.27|437.43|435.43|437.27|435.27|9
1722394500000|2024-07-31 02:55:00|437.2|435.2|437.1|435.1|437.2|435.2|437.1|435.1|11
1722394510000|2024-07-31 02:55:10|437.06|435.06|436.85|434.85|437.06|435.06|436.85|434.85|5
1722394520000|2024-07-31 02:55:20|436.88|434.88|436.87|434.87|436.9|434.9|436.86|434.86|11
1722394530000|2024-07-31 02:55:30|436.85|434.85|436.85|434.85|436.92|434.92|436.85|434.85|8
1722394540000|2024-07-31 02:55:40|436.83|434.83|437.01|435.01|437.01|435.01|436.82|434.82|22
1722394550000|2024-07-31 02:55:50|437.06|435.06|437.16|435.16|437.2|435.2|437.06|435.06|19
1722394560000|2024-07-31 02:56:00|437.24|435.24|437.37|435.37|437.37|435.37|437.24|435.24|14
1722394570000|2024-07-31 02:56:10|437.36|435.36|437.11|435.11|437.36|435.36|437.1|435.1|20
1722394580000|2024-07-31 02:56:20|437.1|435.1|436.99|434.99|437.1|435.1|436.94|434.94|10
1722394590000|2024-07-31 02:56:30|436.96|434.96|437.16|435.16|437.17|435.17|436.93|434.93|16
1722394600000|2024-07-31 02:56:40|437.18|435.18|437.23|435.23|437.29|435.29|437.18|435.18|8
1722394610000|2024-07-31 02:56:50|437.16|435.16|437.1|435.1|437.16|435.16|437.08|435.08|12
1722394620000|2024-07-31 02:57:00|437.11|435.11|436.91|434.91|437.14|435.14|436.91|434.91|19
1722394630000|2024-07-31 02:57:10|436.84|434.84|436.97|434.97|437|435|436.8|434.8|24
1722394640000|2024-07-31 02:57:20|436.98|434.98|437.11|435.11|437.12|435.12|436.97|434.97|16
1722394650000|2024-07-31 02:57:30|437.12|435.12|437.16|435.16|437.25|435.25|437.11|435.11|25
1722394660000|2024-07-31 02:57:40|437.14|435.14|437.15|435.15|437.17|435.17|437.13|435.13|17
1722394670000|2024-07-31 02:57:50|437.17|435.17|436.61|434.61|437.26|435.26|436.18|434.18|23
1722394680000|2024-07-31 02:58:00|436.58|434.58|436.19|434.19|436.71|434.71|436.16|434.16|24
1722394690000|2024-07-31 02:58:10|436.17|434.17|436.16|434.16|436.18|434.18|436.16|434.16|7
1722394700000|2024-07-31 02:58:20|436.07|434.07|435.91|433.91|436.07|434.07|435.9|433.9|9
1722394710000|2024-07-31 02:58:30|435.9|433.9|435.76|433.76|435.9|433.9|435.76|433.76|4
1722394730000|2024-07-31 02:58:50|435.56|433.56|435.6|433.6|435.64|433.64|435.55|433.55|16
1722394740000|2024-07-31 02:59:00|435.64|433.64|435.63|433.63|435.7|433.7|435.62|433.62|17
1722394750000|2024-07-31 02:59:10|435.62|433.62|435.6|433.6|435.62|433.62|435.6|433.6|2
1722394760000|2024-07-31 02:59:20|435.5|433.5|435.51|433.51|435.53|433.53|435.47|433.47|12
1722394770000|2024-07-31 02:59:30|435.5|433.5|435.52|433.52|435.54|433.54|435.46|433.46|8
1722394780000|2024-07-31 02:59:40|435.51|433.51|435.49|433.49|435.52|433.52|435.48|433.48|6
1722394790000|2024-07-31 02:59:50|435.48|433.48|435.2|433.2|435.48|433.48|435.2|433.2|13
1722394800000|2024-07-31 03:00:00|435.22|433.22|434.47|432.47|435.22|433.22|434.47|432.47|18
1722394810000|2024-07-31 03:00:10|434.46|432.46|434.19|432.19|434.46|432.46|434.19|432.19|16
1722394820000|2024-07-31 03:00:20|434.18|432.18|434.04|432.04|434.21|432.21|434.04|432.04|9
1722394830000|2024-07-31 03:00:30|434.07|432.07|434.46|432.46|434.46|432.46|434.04|432.04|21
1722394840000|2024-07-31 03:00:40|434.43|432.43|434.57|432.57|434.57|432.57|434.4|432.4|10
1722394850000|2024-07-31 03:00:50|434.56|432.56|434.22|432.22|434.56|432.56|434.22|432.22|18
1722394860000|2024-07-31 03:01:00|434.19|432.19|434.3|432.3|434.43|432.43|434.19|432.19|19
1722394870000|2024-07-31 03:01:10|434.25|432.25|434|432|434.25|432.25|434|432|10
1722394880000|2024-07-31 03:01:20|434.01|432.01|434.32|432.32|434.32|432.32|434|432|22
1722394890000|2024-07-31 03:01:30|434.38|432.38|434|432|434.42|432.42|434|432|20
1722394900000|2024-07-31 03:01:40|434.01|432.01|433.97|431.97|434.01|432.01|433.97|431.97|6
1722394910000|2024-07-31 03:01:50|433.96|431.96|433.93|431.93|433.99|431.99|433.93|431.93|12
1722394920000|2024-07-31 03:02:00|433.95|431.95|434.08|432.08|434.15|432.15|433.94|431.94|16
1722394930000|2024-07-31 03:02:10|434.11|432.11|434.11|432.11|434.21|432.21|434.11|432.11|17
1722394940000|2024-07-31 03:02:20|434.09|432.09|434.12|432.12|434.13|432.13|434.08|432.08|9
1722394950000|2024-07-31 03:02:30|434.13|432.13|434.59|432.59|434.59|432.59|434.13|432.13|19
1722394960000|2024-07-31 03:02:40|434.61|432.61|434.53|432.53|434.68|432.68|434.53|432.53|18
1722394970000|2024-07-31 03:02:50|434.56|432.56|434.71|432.71|434.75|432.75|434.56|432.56|10
1722394980000|2024-07-31 03:03:00|434.72|432.72|434.57|432.57|434.97|432.97|434.55|432.55|22
1722394990000|2024-07-31 03:03:10|434.59|432.59|434.5|432.5|434.59|432.59|434.45|432.45|24
1722395000000|2024-07-31 03:03:20|434.46|432.46|434.55|432.55|434.55|432.55|434.46|432.46|13
1722395010000|2024-07-31 03:03:30|434.58|432.58|434.34|432.34|434.58|432.58|434.25|432.25|20
1722395020000|2024-07-31 03:03:40|434.35|432.35|434.49|432.49|434.54|432.54|434.35|432.35|18
1722395030000|2024-07-31 03:03:50|434.5|432.5|434.58|432.58|434.59|432.59|434.5|432.5|17
1722395040000|2024-07-31 03:04:00|434.84|432.84|434.99|432.99|435.04|433.04|434.84|432.84|20
1722395050000|2024-07-31 03:04:10|435.04|433.04|435.28|433.28|435.31|433.31|435.02|433.02|19
1722395060000|2024-07-31 03:04:20|435.3|433.3|435.26|433.26|435.58|433.58|435.24|433.24|20
1722395070000|2024-07-31 03:04:30|435.25|433.25|435.39|433.39|435.43|433.43|435.23|433.23|21
1722395080000|2024-07-31 03:04:40|435.38|433.38|435.32|433.32|435.38|433.38|435.2|433.2|20
1722395090000|2024-07-31 03:04:50|435.28|433.28|435.24|433.24|435.31|433.31|435.24|433.24|13
1722395100000|2024-07-31 03:05:00|435.25|433.25|435.26|433.26|435.32|433.32|435.22|433.22|19
1722395110000|2024-07-31 03:05:10|435.27|433.27|435.23|433.23|435.29|433.29|435.16|433.16|14
1722395120000|2024-07-31 03:05:20|435.26|433.26|435.47|433.47|435.47|433.47|435.25|433.25|18
1722395130000|2024-07-31 03:05:30|435.53|433.53|435.6|433.6|435.61|433.61|435.47|433.47|18
1722395140000|2024-07-31 03:05:40|435.59|433.59|435.63|433.63|435.77|433.77|435.59|433.59|17
1722395150000|2024-07-31 03:05:50|435.64|433.64|435.44|433.44|435.7|433.7|435.44|433.44|11
1722395160000|2024-07-31 03:06:00|435.48|433.48|435.65|433.65|435.71|433.71|435.48|433.48|19
1722395170000|2024-07-31 03:06:10|435.64|433.64|435.59|433.59|435.64|433.64|435.59|433.59|14
1722395180000|2024-07-31 03:06:20|435.58|433.58|435.43|433.43|435.58|433.58|435.43|433.43|3
1722395190000|2024-07-31 03:06:30|435.36|433.36|435.26|433.26|435.36|433.36|435.24|433.24|8
1722395200000|2024-07-31 03:06:40|435.25|433.25|435.27|433.27|435.29|433.29|435.24|433.24|9
1722395210000|2024-07-31 03:06:50|435.28|433.28|435.38|433.38|435.41|433.41|435.27|433.27|17
1722395220000|2024-07-31 03:07:00|435.36|433.36|435.29|433.29|435.36|433.36|435.29|433.29|12
1722395230000|2024-07-31 03:07:10|435.31|433.31|435.31|433.31|435.32|433.32|435.31|433.31|3
1722395240000|2024-07-31 03:07:20|435.33|433.33|435.34|433.34|435.36|433.36|435.31|433.31|18
1722395250000|2024-07-31 03:07:30|435.32|433.32|435.6|433.6|435.6|433.6|435.32|433.32|19
1722395260000|2024-07-31 03:07:40|435.57|433.57|435.6|433.6|435.61|433.61|435.54|433.54|13
1722395270000|2024-07-31 03:07:50|435.59|433.59|435.95|433.95|435.96|433.96|435.58|433.58|14
1722395280000|2024-07-31 03:08:00|435.94|433.94|436.09|434.09|436.1|434.1|435.92|433.92|18
1722395290000|2024-07-31 03:08:10|436.11|434.11|436.28|434.28|436.33|434.33|436.11|434.11|20
1722395300000|2024-07-31 03:08:20|436.3|434.3|436.29|434.29|436.3|434.3|436.28|434.28|4
1722395310000|2024-07-31 03:08:30|436.3|434.3|436.29|434.29|436.31|434.31|436.29|434.29|4
1722395320000|2024-07-31 03:08:40|436.3|434.3|436.37|434.37|436.43|434.43|436.3|434.3|14
1722395330000|2024-07-31 03:08:50|436.39|434.39|436.14|434.14|436.39|434.39|436.14|434.14|20
1722395340000|2024-07-31 03:09:00|436.15|434.15|435.9|433.9|436.15|434.15|435.8|433.8|18
1722395350000|2024-07-31 03:09:10|435.92|433.92|435.97|433.97|435.99|433.99|435.92|433.92|7
1722395360000|2024-07-31 03:09:20|435.95|433.95|435.94|433.94|435.97|433.97|435.92|433.92|19
1722395370000|2024-07-31 03:09:30|435.93|433.93|435.88|433.88|435.96|433.96|435.88|433.88|21
1722395380000|2024-07-31 03:09:40|435.9|433.9|436.12|434.12|436.12|434.12|435.9|433.9|20
1722395390000|2024-07-31 03:09:50|436.09|434.09|436.41|434.41|436.41|434.41|436.04|434.04|13
1722395400000|2024-07-31 03:10:00|436.42|434.42|436.38|434.38|436.44|434.44|436.38|434.38|13
1722395420000|2024-07-31 03:10:20|436.41|434.41|436.38|434.38|436.43|434.43|436.38|434.38|8
1722395430000|2024-07-31 03:10:30|436.42|434.42|436.4|434.4|436.42|434.42|436.4|434.4|5
1722395440000|2024-07-31 03:10:40|436.38|434.38|436.37|434.37|436.38|434.38|436.36|434.36|3
1722395450000|2024-07-31 03:10:50|436.43|434.43|436.43|434.43|436.43|434.43|436.42|434.42|3
1722395460000|2024-07-31 03:11:00|436.4|434.4|436.42|434.42|436.45|434.45|436.37|434.37|18
1722395470000|2024-07-31 03:11:10|436.41|434.41|436.3|434.3|436.41|434.41|436.26|434.26|19
1722395480000|2024-07-31 03:11:20|436.28|434.28|436.32|434.32|436.34|434.34|436.28|434.28|10
1722395490000|2024-07-31 03:11:30|436.31|434.31|436.47|434.47|436.47|434.47|436.26|434.26|17
1722395500000|2024-07-31 03:11:40|436.48|434.48|436.48|434.48|436.49|434.49|436.48|434.48|3
1722395510000|2024-07-31 03:11:50|436.51|434.51|436.6|434.6|436.61|434.61|436.5|434.5|13
1722395520000|2024-07-31 03:12:00|436.54|434.54|436.64|434.64|436.64|434.64|436.52|434.52|18
1722395530000|2024-07-31 03:12:10|436.63|434.63|436.55|434.55|436.63|434.63|436.5|434.5|13
1722395540000|2024-07-31 03:12:20|436.54|434.54|436.63|434.63|436.67|434.67|436.54|434.54|17
1722395550000|2024-07-31 03:12:30|436.62|434.62|436.63|434.63|436.65|434.65|436.58|434.58|13
1722395560000|2024-07-31 03:12:40|436.64|434.64|436.83|434.83|436.83|434.83|436.64|434.64|16
1722395570000|2024-07-31 03:12:50|436.8|434.8|436.88|434.88|436.88|434.88|436.79|434.79|10
1722395580000|2024-07-31 03:13:00|436.83|434.83|436.88|434.88|436.88|434.88|436.83|434.83|8
1722395590000|2024-07-31 03:13:10|436.86|434.86|436.74|434.74|436.88|434.88|436.73|434.73|15
1722395600000|2024-07-31 03:13:20|436.73|434.73|436.86|434.86|436.87|434.87|436.71|434.71|18
1722395610000|2024-07-31 03:13:30|436.88|434.88|436.86|434.86|436.88|434.88|436.86|434.86|3
1722395620000|2024-07-31 03:13:40|436.88|434.88|436.93|434.93|436.94|434.94|436.88|434.88|10
1722395630000|2024-07-31 03:13:50|436.92|434.92|436.91|434.91|436.93|434.93|436.86|434.86|26
1722395640000|2024-07-31 03:14:00|436.9|434.9|436.86|434.86|436.9|434.9|436.86|434.86|3
1722395650000|2024-07-31 03:14:10|436.89|434.89|436.92|434.92|436.93|434.93|436.89|434.89|4
1722395660000|2024-07-31 03:14:20|436.89|434.89|436.86|434.86|436.89|434.89|436.86|434.86|11
1722395670000|2024-07-31 03:14:30|436.88|434.88|436.86|434.86|436.89|434.89|436.86|434.86|8
1722395680000|2024-07-31 03:14:40|436.89|434.89|436.94|434.94|436.95|434.95|436.89|434.89|4
1722395720000|2024-07-31 03:15:20|436.92|434.92|436.67|434.67|436.92|434.92|436.6|434.6|10
1722395730000|2024-07-31 03:15:30|436.68|434.68|436.74|434.74|436.78|434.78|436.58|434.58|30
1722395740000|2024-07-31 03:15:40|436.72|434.72|436.72|434.72|436.72|434.72|436.72|434.72|1
1722395750000|2024-07-31 03:15:50|436.67|434.67|436.68|434.68|436.73|434.73|436.67|434.67|7
1722395760000|2024-07-31 03:16:00|436.74|434.74|436.72|434.72|436.74|434.74|436.7|434.7|8
1722395770000|2024-07-31 03:16:10|436.71|434.71|436.68|434.68|436.72|434.72|436.68|434.68|11
1722395780000|2024-07-31 03:16:20|436.64|434.64|436.49|434.49|436.64|434.64|436.48|434.48|17
1722395790000|2024-07-31 03:16:30|436.43|434.43|436.11|434.11|436.43|434.43|436.11|434.11|8
1722395800000|2024-07-31 03:16:40|436.15|434.15|436.27|434.27|436.27|434.27|436.11|434.11|14
1722395810000|2024-07-31 03:16:50|436.29|434.29|436.57|434.57|436.57|434.57|436.24|434.24|17
1722395820000|2024-07-31 03:17:00|436.58|434.58|436.62|434.62|436.63|434.63|436.54|434.54|24
1722395830000|2024-07-31 03:17:10|436.59|434.59|436.52|434.52|436.64|434.64|436.52|434.52|14
1722395840000|2024-07-31 03:17:20|436.58|434.58|436.52|434.52|436.58|434.58|436.52|434.52|13
1722395850000|2024-07-31 03:17:30|436.59|434.59|436.59|434.59|436.64|434.64|436.57|434.57|13
1722395860000|2024-07-31 03:17:40|436.58|434.58|436.55|434.55|436.6|434.6|436.53|434.53|15
1722395870000|2024-07-31 03:17:50|436.54|434.54|436.52|434.52|436.55|434.55|436.52|434.52|12
1722395880000|2024-07-31 03:18:00|436.46|434.46|436.24|434.24|436.46|434.46|436.24|434.24|4
1722395890000|2024-07-31 03:18:10|436.16|434.16|436.04|434.04|436.16|434.16|436.04|434.04|3
1722395900000|2024-07-31 03:18:20|436.02|434.02|436|434|436.02|434.02|435.8|433.8|27
1722395910000|2024-07-31 03:18:30|436.01|434.01|436.03|434.03|436.05|434.05|435.96|433.96|20
1722395920000|2024-07-31 03:18:40|436.04|434.04|435.9|433.9|436.05|434.05|435.9|433.9|5
1722395930000|2024-07-31 03:18:50|435.85|433.85|435.74|433.74|435.85|433.85|435.74|433.74|3
1722395950000|2024-07-31 03:19:10|435.7|433.7|435.65|433.65|435.7|433.7|435.65|433.65|8
1722395960000|2024-07-31 03:19:20|435.71|433.71|435.7|433.7|435.71|433.71|435.68|433.68|16
1722395970000|2024-07-31 03:19:30|435.69|433.69|435.79|433.79|435.79|433.79|435.69|433.69|23
1722395980000|2024-07-31 03:19:40|435.78|433.78|435.53|433.53|435.79|433.79|435.53|433.53|18
1722395990000|2024-07-31 03:19:50|435.63|433.63|435.64|433.64|435.67|433.67|435.53|433.53|26
1722396000000|2024-07-31 03:20:00|435.63|433.63|435.67|433.67|435.68|433.68|435.61|433.61|11
1722396010000|2024-07-31 03:20:10|435.69|433.69|435.66|433.66|435.69|433.69|435.61|433.61|19
1722396020000|2024-07-31 03:20:20|435.67|433.67|435.61|433.61|435.67|433.67|435.61|433.61|9
1722396050000|2024-07-31 03:20:50|435.59|433.59|435.42|433.42|435.59|433.59|435.42|433.42|14
1722396060000|2024-07-31 03:21:00|435.45|433.45|435.58|433.58|435.65|433.65|435.45|433.45|21
1722396070000|2024-07-31 03:21:10|435.59|433.59|435.3|433.3|435.6|433.6|435.3|433.3|17
1722396080000|2024-07-31 03:21:20|435.32|433.32|435.3|433.3|435.35|433.35|435.3|433.3|5
1722396090000|2024-07-31 03:21:30|435.27|433.27|435.26|433.26|435.35|433.35|435.26|433.26|13
1722396100000|2024-07-31 03:21:40|435.24|433.24|435.23|433.23|435.35|433.35|435.23|433.23|16
1722396110000|2024-07-31 03:21:50|435.24|433.24|435.23|433.23|435.24|433.24|435.23|433.23|2
1722396120000|2024-07-31 03:22:00|435.14|433.14|435.07|433.07|435.14|433.14|435.07|433.07|5
1722396130000|2024-07-31 03:22:10|435.09|433.09|435.07|433.07|435.1|433.1|435.07|433.07|3
1722396140000|2024-07-31 03:22:20|434.98|432.98|434.97|432.97|434.98|432.98|434.92|432.92|6
1722396150000|2024-07-31 03:22:30|434.99|432.99|434.92|432.92|434.99|432.99|434.92|432.92|14
1722396160000|2024-07-31 03:22:40|434.86|432.86|434.85|432.85|434.92|432.92|434.85|432.85|6
1722396170000|2024-07-31 03:22:50|434.8|432.8|434.84|432.84|434.87|432.87|434.77|432.77|18
1722396180000|2024-07-31 03:23:00|434.82|432.82|434.98|432.98|435.01|433.01|434.81|432.81|22
1722396190000|2024-07-31 03:23:10|435.02|433.02|434.97|432.97|435.02|433.02|434.95|432.95|16
1722396200000|2024-07-31 03:23:20|435.02|433.02|434.98|432.98|435.04|433.04|434.97|432.97|15
1722396210000|2024-07-31 03:23:30|434.97|432.97|434.97|432.97|435|433|434.97|432.97|7
1722396220000|2024-07-31 03:23:40|435.01|433.01|434.97|432.97|435.01|433.01|434.97|432.97|5
1722396230000|2024-07-31 03:23:50|434.94|432.94|434.75|432.75|434.94|432.94|434.75|432.75|14
1722396240000|2024-07-31 03:24:00|434.76|432.76|434.9|432.9|434.96|432.96|434.76|432.76|15
1722396250000|2024-07-31 03:24:10|434.85|432.85|434.83|432.83|434.87|432.87|434.83|432.83|15
1722396260000|2024-07-31 03:24:20|434.77|432.77|434.78|432.78|434.78|432.78|434.77|432.77|2
1722396270000|2024-07-31 03:24:30|434.75|432.75|434.67|432.67|434.75|432.75|434.67|432.67|6
1722396280000|2024-07-31 03:24:40|434.73|432.73|434.76|432.76|434.79|432.79|434.67|432.67|18
1722396290000|2024-07-31 03:24:50|434.73|432.73|434.77|432.77|434.77|432.77|434.73|432.73|9
1722396300000|2024-07-31 03:25:00|434.81|432.81|435.06|433.06|435.08|433.08|434.78|432.78|21
1722396310000|2024-07-31 03:25:10|435.08|433.08|435.09|433.09|435.11|433.11|435.05|433.05|17
1722396320000|2024-07-31 03:25:20|435.11|433.11|435.04|433.04|435.12|433.12|435.02|433.02|12
1722396330000|2024-07-31 03:25:30|435.07|433.07|435.13|433.13|435.16|433.16|435.07|433.07|19
1722396340000|2024-07-31 03:25:40|435.14|433.14|435.15|433.15|435.18|433.18|435.12|433.12|12
1722396350000|2024-07-31 03:25:50|435.16|433.16|435.15|433.15|435.18|433.18|435.15|433.15|10
1722396360000|2024-07-31 03:26:00|435.19|433.19|435.22|433.22|435.28|433.28|435.19|433.19|9
1722396370000|2024-07-31 03:26:10|435.23|433.23|435.2|433.2|435.26|433.26|435.17|433.17|23
1722396380000|2024-07-31 03:26:20|435.22|433.22|435.24|433.24|435.28|433.28|435.2|433.2|13
1722396390000|2024-07-31 03:26:30|435.17|433.17|435.03|433.03|435.17|433.17|435.03|433.03|4
1722396400000|2024-07-31 03:26:40|434.94|432.94|434.55|432.55|434.94|432.94|434.54|432.54|13
1722396410000|2024-07-31 03:26:50|434.57|432.57|434.62|432.62|434.62|432.62|434.57|432.57|15
1722396420000|2024-07-31 03:27:00|434.61|432.61|434.62|432.62|434.7|432.7|434.61|432.61|14
1722396430000|2024-07-31 03:27:10|434.66|432.66|434.62|432.62|434.66|432.66|434.62|432.62|4
1722396440000|2024-07-31 03:27:20|434.65|432.65|434.62|432.62|434.66|432.66|434.62|432.62|11
1722396450000|2024-07-31 03:27:30|434.65|432.65|434.62|432.62|434.65|432.65|434.62|432.62|6
1722396460000|2024-07-31 03:27:40|434.65|432.65|434.73|432.73|434.75|432.75|434.62|432.62|17
1722396470000|2024-07-31 03:27:50|434.74|432.74|434.66|432.66|434.74|432.74|434.64|432.64|19
1722396480000|2024-07-31 03:28:00|434.53|432.53|434.36|432.36|434.53|432.53|434.35|432.35|6
1722396490000|2024-07-31 03:28:10|434.34|432.34|434.29|432.29|434.37|432.37|434.29|432.29|20
1722396500000|2024-07-31 03:28:20|434.31|432.31|434.42|432.42|434.51|432.51|434.31|432.31|18
1722396510000|2024-07-31 03:28:30|434.41|432.41|434.39|432.39|434.43|432.43|434.39|432.39|8
1722396530000|2024-07-31 03:28:50|434.34|432.34|434.63|432.63|434.64|432.64|434.34|432.34|17
1722396540000|2024-07-31 03:29:00|434.61|432.61|434.55|432.55|434.65|432.65|434.55|432.55|12
1722396550000|2024-07-31 03:29:10|434.49|432.49|434.41|432.41|434.49|432.49|434.41|432.41|2
1722396570000|2024-07-31 03:29:30|434.4|432.4|434.4|432.4|434.4|432.4|434.4|432.4|1
1722396580000|2024-07-31 03:29:40|434.43|432.43|434.36|432.36|434.43|432.43|434.36|432.36|5
1722396590000|2024-07-31 03:29:50|434.27|432.27|434.25|432.25|434.3|432.3|434.25|432.25|18
1722396600000|2024-07-31 03:30:00|434.24|432.24|434.58|432.58|434.58|432.58|434.24|432.24|28
1722396610000|2024-07-31 03:30:10|434.61|432.61|434.63|432.63|434.71|432.71|434.59|432.59|19
1722396620000|2024-07-31 03:30:20|434.66|432.66|434.9|432.9|434.94|432.94|434.66|432.66|19
1722396630000|2024-07-31 03:30:30|434.88|432.88|434.87|432.87|434.91|432.91|434.84|432.84|13
1722396640000|2024-07-31 03:30:40|434.84|432.84|434.84|432.84|434.9|432.9|434.84|432.84|10
1722396650000|2024-07-31 03:30:50|434.78|432.78|434.81|432.81|434.85|432.85|434.74|432.74|14
1722396660000|2024-07-31 03:31:00|434.85|432.85|434.96|432.96|434.96|432.96|434.82|432.82|25
1722396670000|2024-07-31 03:31:10|434.92|432.92|434.91|432.91|434.94|432.94|434.9|432.9|8
1722396680000|2024-07-31 03:31:20|434.93|432.93|435.05|433.05|435.07|433.07|434.93|432.93|17
1722396690000|2024-07-31 03:31:30|435.04|433.04|435.03|433.03|435.2|433.2|435.02|433.02|21
1722396700000|2024-07-31 03:31:40|435.04|433.04|435.08|433.08|435.15|433.15|435.04|433.04|13
1722396710000|2024-07-31 03:31:50|435.12|433.12|435.09|433.09|435.13|433.13|435.07|433.07|14
1722396720000|2024-07-31 03:32:00|435.02|433.02|434.93|432.93|435.09|433.09|434.91|432.91|17
1722396730000|2024-07-31 03:32:10|434.92|432.92|434.92|432.92|434.93|432.93|434.89|432.89|12
1722396740000|2024-07-31 03:32:20|434.91|432.91|434.93|432.93|434.94|432.94|434.9|432.9|15
1722396750000|2024-07-31 03:32:30|434.92|432.92|434.62|432.62|434.92|432.92|434.62|432.62|21
1722396760000|2024-07-31 03:32:40|434.61|432.61|434.61|432.61|434.65|432.65|434.61|432.61|19
1722396770000|2024-07-31 03:32:50|434.66|432.66|434.7|432.7|434.7|432.7|434.65|432.65|7
1722396780000|2024-07-31 03:33:00|434.67|432.67|434.67|432.67|434.67|432.67|434.63|432.63|13
1722396790000|2024-07-31 03:33:10|434.68|432.68|434.73|432.73|434.77|432.77|434.67|432.67|18
1722396800000|2024-07-31 03:33:20|434.74|432.74|434.83|432.83|434.95|432.95|434.66|432.66|21
1722396810000|2024-07-31 03:33:30|434.84|432.84|434.67|432.67|434.84|432.84|434.67|432.67|18
1722396820000|2024-07-31 03:33:40|434.62|432.62|434.5|432.5|434.62|432.62|434.46|432.46|4
1722396830000|2024-07-31 03:33:50|434.48|432.48|434.49|432.49|434.54|432.54|434.43|432.43|15
1722396840000|2024-07-31 03:34:00|434.52|432.52|434.57|432.57|434.59|432.59|434.49|432.49|22
1722396850000|2024-07-31 03:34:10|434.58|432.58|434.59|432.59|434.61|432.61|434.53|432.53|17
1722396860000|2024-07-31 03:34:20|434.6|432.6|434.62|432.62|434.69|432.69|434.53|432.53|21
1722396870000|2024-07-31 03:34:30|434.64|432.64|434.63|432.63|434.67|432.67|434.62|432.62|13
1722396880000|2024-07-31 03:34:40|434.62|432.62|434.58|432.58|434.64|432.64|434.58|432.58|11
1722396890000|2024-07-31 03:34:50|434.54|432.54|434.48|432.48|434.54|432.54|434.47|432.47|10
1722396900000|2024-07-31 03:35:00|434.5|432.5|434.54|432.54|434.59|432.59|434.5|432.5|20
1722396910000|2024-07-31 03:35:10|434.5|432.5|434.69|432.69|434.71|432.71|434.49|432.49|18
1722396920000|2024-07-31 03:35:20|434.68|432.68|434.64|432.64|434.68|432.68|434.63|432.63|18
1722396930000|2024-07-31 03:35:30|434.67|432.67|434.63|432.63|434.69|432.69|434.63|432.63|10
1722396950000|2024-07-31 03:35:50|434.7|432.7|434.68|432.68|434.7|432.7|434.65|432.65|12
1722396960000|2024-07-31 03:36:00|434.67|432.67|434.63|432.63|434.68|432.68|434.63|432.63|13
1722396970000|2024-07-31 03:36:10|434.61|432.61|434.48|432.48|434.61|432.61|434.47|432.47|13
1722396980000|2024-07-31 03:36:20|434.47|432.47|434.38|432.38|434.48|432.48|434.37|432.37|15
1722396990000|2024-07-31 03:36:30|434.39|432.39|434.69|432.69|434.75|432.75|434.38|432.38|20
1722397000000|2024-07-31 03:36:40|434.73|432.73|434.69|432.69|434.75|432.75|434.69|432.69|13
1722397010000|2024-07-31 03:36:50|434.65|432.65|434.54|432.54|434.65|432.65|434.54|432.54|4
1722397020000|2024-07-31 03:37:00|434.52|432.52|434.4|432.4|434.52|432.52|434.38|432.38|15
1722397030000|2024-07-31 03:37:10|434.43|432.43|434.41|432.41|434.45|432.45|434.41|432.41|9
1722397040000|2024-07-31 03:37:20|434.36|432.36|434.17|432.17|434.36|432.36|434.17|432.17|7
1722397060000|2024-07-31 03:37:40|434.12|432.12|434.39|432.39|434.39|432.39|434.09|432.09|22
1722397070000|2024-07-31 03:37:50|434.35|432.35|434.14|432.14|434.35|432.35|434.04|432.04|24
1722397080000|2024-07-31 03:38:00|433.98|431.98|433.93|431.93|434|432|433.93|431.93|15
1722397090000|2024-07-31 03:38:10|433.95|431.95|434|432|434.1|432.1|433.95|431.95|11
1722397100000|2024-07-31 03:38:20|433.99|431.99|434.12|432.12|434.12|432.12|433.99|431.99|7
1722397110000|2024-07-31 03:38:30|434.15|432.15|434.45|432.45|434.45|432.45|434.13|432.13|16
1722397120000|2024-07-31 03:38:40|434.36|432.36|434.46|432.46|434.52|432.52|434.36|432.36|25
1722397130000|2024-07-31 03:38:50|434.47|432.47|434.39|432.39|434.52|432.52|434.39|432.39|19
1722397140000|2024-07-31 03:39:00|434.41|432.41|434.41|432.41|434.43|432.43|434.39|432.39|10
1722397150000|2024-07-31 03:39:10|434.39|432.39|434.22|432.22|434.39|432.39|434.22|432.22|24
1722397160000|2024-07-31 03:39:20|434.26|432.26|434.42|432.42|434.45|432.45|434.26|432.26|26
1722397170000|2024-07-31 03:39:30|434.41|432.41|434.61|432.61|434.61|432.61|434.41|432.41|19
1722397180000|2024-07-31 03:39:40|434.62|432.62|434.62|432.62|434.63|432.63|434.57|432.57|10
1722397190000|2024-07-31 03:39:50|434.59|432.59|434.55|432.55|434.6|432.6|434.53|432.53|19
1722397200000|2024-07-31 03:40:00|434.54|432.54|434.34|432.34|434.58|432.58|434.33|432.33|20
1722397210000|2024-07-31 03:40:10|434.36|432.36|434.31|432.31|434.38|432.38|434.29|432.29|21
1722397220000|2024-07-31 03:40:20|434.32|432.32|434.33|432.33|434.33|432.33|434.27|432.27|19
1722397230000|2024-07-31 03:40:30|434.31|432.31|434.15|432.15|434.31|432.31|434.09|432.09|19
1722397240000|2024-07-31 03:40:40|434.19|432.19|434.14|432.14|434.2|432.2|434.11|432.11|19
1722397250000|2024-07-31 03:40:50|434.1|432.1|433.96|431.96|434.1|432.1|433.95|431.95|12
1722397260000|2024-07-31 03:41:00|433.95|431.95|434.02|432.02|434.07|432.07|433.93|431.93|16
1722397270000|2024-07-31 03:41:10|434|432|433.93|431.93|434|432|433.93|431.93|4
1722397280000|2024-07-31 03:41:20|433.95|431.95|433.96|431.96|433.98|431.98|433.95|431.95|7
1722397290000|2024-07-31 03:41:30|433.95|431.95|434.03|432.03|434.09|432.09|433.94|431.94|16
1722397300000|2024-07-31 03:41:40|434.02|432.02|433.95|431.95|434.05|432.05|433.95|431.95|10
1722397310000|2024-07-31 03:41:50|433.96|431.96|433.94|431.94|434.06|432.06|433.94|431.94|15
1722397320000|2024-07-31 03:42:00|433.97|431.97|433.96|431.96|433.99|431.99|433.94|431.94|20
1722397330000|2024-07-31 03:42:10|434|432|433.96|431.96|434.02|432.02|433.96|431.96|13
1722397340000|2024-07-31 03:42:20|433.94|431.94|433.93|431.93|433.94|431.94|433.93|431.93|2
1722397360000|2024-07-31 03:42:40|433.97|431.97|434.02|432.02|434.02|432.02|433.97|431.97|5
1722397370000|2024-07-31 03:42:50|434.04|432.04|434.33|432.33|434.33|432.33|434.02|432.02|19
1722397380000|2024-07-31 03:43:00|434.34|432.34|434.34|432.34|434.37|432.37|434.34|432.34|5
1722397390000|2024-07-31 03:43:10|434.31|432.31|434.21|432.21|434.31|432.31|434.21|432.21|2
1722397400000|2024-07-31 03:43:20|434.25|432.25|434.25|432.25|434.25|432.25|434.25|432.25|1
1722397420000|2024-07-31 03:43:40|434.18|432.18|433.97|431.97|434.18|432.18|433.96|431.96|14
1722397430000|2024-07-31 03:43:50|433.96|431.96|433.97|431.97|433.97|431.97|433.95|431.95|6
1722397450000|2024-07-31 03:44:10|433.93|431.93|433.93|431.93|433.93|431.93|433.93|431.93|1
1722397530000|2024-07-31 03:45:30|433.92|431.92|433.92|431.92|433.92|431.92|433.92|431.92|1
1722397540000|2024-07-31 03:45:40|433.6|431.6|433.64|431.64|433.72|431.72|433.57|431.57|12
1722397550000|2024-07-31 03:45:50|433.67|431.67|433.59|431.59|433.95|431.95|433.59|431.59|24
1722397560000|2024-07-31 03:46:00|433.6|431.6|433.59|431.59|433.72|431.72|433.57|431.57|15
1722397570000|2024-07-31 03:46:10|433.62|431.62|433.57|431.57|433.62|431.62|433.57|431.57|3
1722397580000|2024-07-31 03:46:20|433.63|431.63|433.61|431.61|433.66|431.66|433.58|431.58|19
1722397590000|2024-07-31 03:46:30|433.65|431.65|433.87|431.87|433.91|431.91|433.65|431.65|19
1722397600000|2024-07-31 03:46:40|433.8|431.8|433.62|431.62|433.8|431.8|433.62|431.62|9
1722397610000|2024-07-31 03:46:50|433.63|431.63|434.09|432.09|434.1|432.1|433.63|431.63|21
1722397620000|2024-07-31 03:47:00|434.1|432.1|434.42|432.42|434.49|432.49|433.93|431.93|15
1722397630000|2024-07-31 03:47:10|434.36|432.36|434.22|432.22|434.36|432.36|434.17|432.17|19
1722397640000|2024-07-31 03:47:20|434.21|432.21|434.17|432.17|434.21|432.21|434.14|432.14|12
1722397650000|2024-07-31 03:47:30|434.27|432.27|434.62|432.62|434.62|432.62|434.27|432.27|18
1722397660000|2024-07-31 03:47:40|434.61|432.61|433.91|431.91|434.61|432.61|433.89|431.89|27
1722397670000|2024-07-31 03:47:50|433.89|431.89|433.94|431.94|433.95|431.95|433.84|431.84|27
1722397680000|2024-07-31 03:48:00|433.97|431.97|433.39|431.39|434.16|432.16|433.23|431.23|28
1722397690000|2024-07-31 03:48:10|433.38|431.38|433.52|431.52|433.53|431.53|433.26|431.26|23
1722397700000|2024-07-31 03:48:20|433.48|431.48|433.44|431.44|433.53|431.53|433.41|431.41|22
1722397710000|2024-07-31 03:48:30|433.43|431.43|433.16|431.16|433.49|431.49|433.16|431.16|24
1722397720000|2024-07-31 03:48:40|433.12|431.12|432.83|430.83|433.12|431.12|432.83|430.83|12
1722397730000|2024-07-31 03:48:50|432.82|430.82|432.31|430.31|432.87|430.87|432.31|430.31|10
1722397740000|2024-07-31 03:49:00|431.96|429.96|431.84|429.84|431.96|429.96|431.67|429.67|30
1722397750000|2024-07-31 03:49:10|431.83|429.83|431.41|429.41|432.05|430.05|431.16|429.16|27
1722397760000|2024-07-31 03:49:20|431.45|429.45|431.59|429.59|431.71|429.71|431.45|429.45|24
1722397770000|2024-07-31 03:49:30|431.62|429.62|431.85|429.85|431.87|429.87|431.62|429.62|12
1722397780000|2024-07-31 03:49:40|431.84|429.84|431.15|429.15|431.84|429.84|431.15|429.15|19
1722397790000|2024-07-31 03:49:50|431.22|429.22|431.3|429.3|431.3|429.3|431.15|429.15|11
1722397800000|2024-07-31 03:50:00|431.29|429.29|431.37|429.37|431.37|429.37|431.15|429.15|23
1722397810000|2024-07-31 03:50:10|431.35|429.35|430.81|428.81|431.43|429.43|430.6|428.6|29
1722397820000|2024-07-31 03:50:20|430.8|428.8|430.75|428.75|430.9|428.9|430.66|428.66|24
1722397830000|2024-07-31 03:50:30|430.77|428.77|430.87|428.87|430.87|428.87|430.69|428.69|16
1722397840000|2024-07-31 03:50:40|430.89|428.89|431.18|429.18|431.25|429.25|430.89|428.89|18
1722397850000|2024-07-31 03:50:50|431.28|429.28|431.33|429.33|431.41|429.41|431.28|429.28|18
1722397860000|2024-07-31 03:51:00|431.35|429.35|431.21|429.21|431.42|429.42|431.21|429.21|21
1722397870000|2024-07-31 03:51:10|431.22|429.22|431.07|429.07|431.25|429.25|431.07|429.07|15
1722397880000|2024-07-31 03:51:20|431.05|429.05|431|429|431.19|429.19|430.97|428.97|24
1722397890000|2024-07-31 03:51:30|430.97|428.97|430.72|428.72|430.97|428.97|430.72|428.72|15
1722397900000|2024-07-31 03:51:40|430.71|428.71|430.68|428.68|430.79|428.79|430.62|428.62|25
1722397910000|2024-07-31 03:51:50|430.67|428.67|430.76|428.76|430.81|428.81|430.6|428.6|19
1722397920000|2024-07-31 03:52:00|430.77|428.77|430.85|428.85|430.98|428.98|430.77|428.77|19
1722397930000|2024-07-31 03:52:10|430.92|428.92|430.96|428.96|430.99|428.99|430.92|428.92|18
1722397940000|2024-07-31 03:52:20|430.99|428.99|431.07|429.07|431.15|429.15|430.99|428.99|14
1722397950000|2024-07-31 03:52:30|431.08|429.08|431.21|429.21|431.27|429.27|431.06|429.06|20
1722397960000|2024-07-31 03:52:40|431.25|429.25|431.31|429.31|431.31|429.31|431.12|429.12|16
1722397970000|2024-07-31 03:52:50|431.39|429.39|431.8|429.8|431.8|429.8|431.39|429.39|19
1722397980000|2024-07-31 03:53:00|431.75|429.75|431.82|429.82|431.82|429.82|431.64|429.64|19
1722397990000|2024-07-31 03:53:10|431.83|429.83|431.78|429.78|431.86|429.86|431.78|429.78|7
1722398000000|2024-07-31 03:53:20|431.75|429.75|431.83|429.83|431.86|429.86|431.68|429.68|24
1722398010000|2024-07-31 03:53:30|431.78|429.78|431.74|429.74|431.8|429.8|431.67|429.67|23
1722398020000|2024-07-31 03:53:40|431.77|429.77|431.74|429.74|431.81|429.81|431.69|429.69|17
1722398030000|2024-07-31 03:53:50|431.81|429.81|431.87|429.87|431.87|429.87|431.81|429.81|3
1722398040000|2024-07-31 03:54:00|431.86|429.86|431.83|429.83|431.86|429.86|431.8|429.8|13
1722398050000|2024-07-31 03:54:10|431.84|429.84|431.84|429.84|431.84|429.84|431.79|429.79|8
1722398060000|2024-07-31 03:54:20|431.83|429.83|431.44|429.44|431.83|429.83|431.44|429.44|14
1722398070000|2024-07-31 03:54:30|431.46|429.46|431.34|429.34|431.47|429.47|431.26|429.26|22
1722398080000|2024-07-31 03:54:40|431.32|429.32|431.32|429.32|431.44|429.44|431.29|429.29|21
1722398090000|2024-07-31 03:54:50|431.31|429.31|431.18|429.18|431.31|429.31|431.15|429.15|13
1722398100000|2024-07-31 03:55:00|431.19|429.19|431.34|429.34|431.34|429.34|431.19|429.19|20
1722398110000|2024-07-31 03:55:10|431.35|429.35|431.58|429.58|431.6|429.6|431.35|429.35|21
1722398120000|2024-07-31 03:55:20|431.57|429.57|431.48|429.48|431.57|429.57|431.48|429.48|9
1722398130000|2024-07-31 03:55:30|431.54|429.54|431.57|429.57|431.61|429.61|431.54|429.54|14
1722398140000|2024-07-31 03:55:40|431.56|429.56|431.38|429.38|431.57|429.57|431.38|429.38|20
1722398150000|2024-07-31 03:55:50|431.37|429.37|431.43|429.43|431.45|429.45|431.37|429.37|18
1722398160000|2024-07-31 03:56:00|431.42|429.42|431.4|429.4|431.51|429.51|431.39|429.39|21
1722398170000|2024-07-31 03:56:10|431.41|429.41|431.53|429.53|431.55|429.55|431.41|429.41|16
1722398180000|2024-07-31 03:56:20|431.49|429.49|431.26|429.26|431.49|429.49|431.25|429.25|16
1722398190000|2024-07-31 03:56:30|431.3|429.3|431.32|429.32|431.37|429.37|431.25|429.25|14
1722398200000|2024-07-31 03:56:40|431.31|429.31|431.22|429.22|431.31|429.31|431.22|429.22|12
1722398210000|2024-07-31 03:56:50|431.17|429.17|431.17|429.17|431.2|429.2|431.13|429.13|13
1722398220000|2024-07-31 03:57:00|431.19|429.19|431.09|429.09|431.19|429.19|431.04|429.04|24
1722398230000|2024-07-31 03:57:10|431.06|429.06|431.42|429.42|431.42|429.42|431.03|429.03|18
1722398240000|2024-07-31 03:57:20|431.47|429.47|431.45|429.45|431.59|429.59|431.41|429.41|22
1722398250000|2024-07-31 03:57:30|431.46|429.46|431.41|429.41|431.47|429.47|431.41|429.41|20
1722398260000|2024-07-31 03:57:40|431.42|429.42|431.6|429.6|431.7|429.7|431.42|429.42|18
1722398270000|2024-07-31 03:57:50|431.61|429.61|431.71|429.71|431.71|429.71|431.59|429.59|20
1722398280000|2024-07-31 03:58:00|431.67|429.67|431.64|429.64|431.67|429.67|431.64|429.64|3
1722398290000|2024-07-31 03:58:10|431.62|429.62|431.59|429.59|431.62|429.62|431.57|429.57|13
1722398300000|2024-07-31 03:58:20|431.61|429.61|431.58|429.58|431.64|429.64|431.56|429.56|17
1722398310000|2024-07-31 03:58:30|431.57|429.57|431.67|429.67|431.69|429.69|431.57|429.57|16
1722398320000|2024-07-31 03:58:40|431.66|429.66|431.67|429.67|431.81|429.81|431.66|429.66|20
1722398330000|2024-07-31 03:58:50|431.66|429.66|432.06|430.06|432.1|430.1|431.65|429.65|20
1722398340000|2024-07-31 03:59:00|432.03|430.03|432.03|430.03|432.04|430.04|432.03|430.03|3
1722398370000|2024-07-31 03:59:30|432.04|430.04|432.1|430.1|432.37|430.37|432.04|430.04|22
1722398380000|2024-07-31 03:59:40|432.13|430.13|432.06|430.06|432.14|430.14|432.06|430.06|15
1722398390000|2024-07-31 03:59:50|432.02|430.02|432.22|430.22|432.23|430.23|432.02|430.02|23
1722398400000|2024-07-31 04:00:00|432.15|430.15|432.46|430.46|432.46|430.46|432.08|430.08|28
1722398410000|2024-07-31 04:00:10|432.47|430.47|432.67|430.67|432.69|430.69|432.45|430.45|15
1722398420000|2024-07-31 04:00:20|432.68|430.68|432.77|430.77|432.77|430.77|432.65|430.65|18
1722398430000|2024-07-31 04:00:30|432.74|430.74|432.82|430.82|432.87|430.87|432.73|430.73|19
1722398440000|2024-07-31 04:00:40|432.8|430.8|432.66|430.66|432.8|430.8|432.58|430.58|18
1722398450000|2024-07-31 04:00:50|432.65|430.65|432.64|430.64|432.66|430.66|432.6|430.6|18
1722398460000|2024-07-31 04:01:00|432.79|430.79|432.22|430.22|432.87|430.87|432.22|430.22|24
1722398470000|2024-07-31 04:01:10|432.15|430.15|431.99|429.99|432.19|430.19|431.99|429.99|10
1722398480000|2024-07-31 04:01:20|431.95|429.95|431.84|429.84|431.95|429.95|431.84|429.84|7
1722398490000|2024-07-31 04:01:30|431.85|429.85|431.83|429.83|431.89|429.89|431.83|429.83|17
1722398500000|2024-07-31 04:01:40|431.87|429.87|431.91|429.91|431.91|429.91|431.75|429.75|21
1722398510000|2024-07-31 04:01:50|431.89|429.89|431.87|429.87|432|430|431.82|429.82|22
1722398520000|2024-07-31 04:02:00|431.86|429.86|431.67|429.67|431.89|429.89|431.63|429.63|16
1722398530000|2024-07-31 04:02:10|431.68|429.68|431.62|429.62|431.69|429.69|431.62|429.62|21
1722398540000|2024-07-31 04:02:20|431.65|429.65|431.62|429.62|431.65|429.65|431.54|429.54|16
1722398550000|2024-07-31 04:02:30|431.61|429.61|431.41|429.41|431.61|429.61|431.41|429.41|16
1722398560000|2024-07-31 04:02:40|431.44|429.44|431.29|429.29|431.44|429.44|431.29|429.29|13
1722398570000|2024-07-31 04:02:50|431.28|429.28|431.34|429.34|431.35|429.35|431.21|429.21|20
1722398580000|2024-07-31 04:03:00|431.33|429.33|431.27|429.27|431.34|429.34|431.25|429.25|15
1722398590000|2024-07-31 04:03:10|431.25|429.25|431.19|429.19|431.25|429.25|431.18|429.18|9
1722398600000|2024-07-31 04:03:20|431.16|429.16|431.03|429.03|431.16|429.16|431.03|429.03|11
1722398610000|2024-07-31 04:03:30|431.05|429.05|431.01|429.01|431.06|429.06|430.87|428.87|20
1722398620000|2024-07-31 04:03:40|431|429|430.94|428.94|431|429|430.9|428.9|23
1722398630000|2024-07-31 04:03:50|430.91|428.91|430.96|428.96|431|429|430.91|428.91|20
1722398640000|2024-07-31 04:04:00|430.97|428.97|431.09|429.09|431.18|429.18|430.93|428.93|23
1722398650000|2024-07-31 04:04:10|431.06|429.06|431.03|429.03|431.09|429.09|431.01|429.01|16
1722398660000|2024-07-31 04:04:20|431.01|429.01|431.01|429.01|431.08|429.08|430.98|428.98|14
1722398670000|2024-07-31 04:04:30|431.03|429.03|431.02|429.02|431.05|429.05|430.98|428.98|20
1722398680000|2024-07-31 04:04:40|431.01|429.01|430.87|428.87|431.02|429.02|430.86|428.86|24
1722398690000|2024-07-31 04:04:50|430.86|428.86|430.69|428.69|430.86|428.86|430.69|428.69|17
1722398700000|2024-07-31 04:05:00|430.64|428.64|430.45|428.45|430.64|428.64|430.45|428.45|10
1722398710000|2024-07-31 04:05:10|430.44|428.44|430.55|428.55|430.56|428.56|430.43|428.43|23
1722398720000|2024-07-31 04:05:20|430.54|428.54|430.5|428.5|430.57|428.57|430.43|428.43|18
1722398730000|2024-07-31 04:05:30|430.49|428.49|430.49|428.49|430.5|428.5|430.48|428.48|7
1722398740000|2024-07-31 04:05:40|430.47|428.47|430.5|428.5|430.5|428.5|430.42|428.42|10
1722398750000|2024-07-31 04:05:50|430.48|428.48|430.42|428.42|430.48|428.48|430.42|428.42|9
1722398760000|2024-07-31 04:06:00|430.38|428.38|430.23|428.23|430.38|428.38|430.21|428.21|19
1722398770000|2024-07-31 04:06:10|430.22|428.22|430.21|428.21|430.23|428.23|430.17|428.17|13
1722398780000|2024-07-31 04:06:20|430.19|428.19|430.26|428.26|430.26|428.26|430.19|428.19|14
1722398790000|2024-07-31 04:06:30|430.25|428.25|430.38|428.38|430.45|428.45|430.23|428.23|20
1722398800000|2024-07-31 04:06:40|430.39|428.39|430.65|428.65|430.66|428.66|430.38|428.38|20
1722398810000|2024-07-31 04:06:50|430.64|428.64|430.36|428.36|430.65|428.65|430.29|428.29|21
1722398820000|2024-07-31 04:07:00|430.38|428.38|430.4|428.4|430.41|428.41|430.34|428.34|15
1722398830000|2024-07-31 04:07:10|430.39|428.39|430.41|428.41|430.53|428.53|430.38|428.38|20
1722398840000|2024-07-31 04:07:20|430.37|428.37|430.47|428.47|430.52|428.52|430.37|428.37|21
1722398850000|2024-07-31 04:07:30|430.48|428.48|430.44|428.44|430.51|428.51|430.44|428.44|21
1722398860000|2024-07-31 04:07:40|430.4|428.4|430.43|428.43|430.44|428.44|430.37|428.37|15
1722398870000|2024-07-31 04:07:50|430.41|428.41|430.4|428.4|430.42|428.42|430.35|428.35|18
1722398880000|2024-07-31 04:08:00|430.41|428.41|430.42|428.42|430.45|428.45|430.37|428.37|17
1722398890000|2024-07-31 04:08:10|430.41|428.41|430.44|428.44|430.46|428.46|430.39|428.39|18
1722398900000|2024-07-31 04:08:20|430.42|428.42|430.38|428.38|430.45|428.45|430.36|428.36|18
1722398910000|2024-07-31 04:08:30|430.39|428.39|430.27|428.27|430.39|428.39|430.24|428.24|28
1722398920000|2024-07-31 04:08:40|430.26|428.26|430.19|428.19|430.26|428.26|430.19|428.19|15
1722398930000|2024-07-31 04:08:50|430.17|428.17|430.02|428.02|430.19|428.19|430.02|428.02|14
1722398940000|2024-07-31 04:09:00|429.98|427.98|430.09|428.09|430.13|428.13|429.98|427.98|19
1722398950000|2024-07-31 04:09:10|430.11|428.11|429.93|427.93|430.11|428.11|429.93|427.93|22
1722398960000|2024-07-31 04:09:20|429.94|427.94|429.95|427.95|429.98|427.98|429.91|427.91|17
1722398970000|2024-07-31 04:09:30|429.96|427.96|430.05|428.05|430.08|428.08|429.96|427.96|20
1722398980000|2024-07-31 04:09:40|430.04|428.04|430.03|428.03|430.06|428.06|430.02|428.02|13
1722398990000|2024-07-31 04:09:50|430.05|428.05|430.08|428.08|430.09|428.09|430.03|428.03|19
1722399000000|2024-07-31 04:10:00|430.24|428.24|430.41|428.41|430.42|428.42|430.24|428.24|15
1722399010000|2024-07-31 04:10:10|430.36|428.36|430.36|428.36|430.37|428.37|430.35|428.35|4
1722399020000|2024-07-31 04:10:20|430.35|428.35|430.39|428.39|430.4|428.4|430.35|428.35|13
1722399030000|2024-07-31 04:10:30|430.38|428.38|430.42|428.42|430.42|428.42|430.38|428.38|3
1722399040000|2024-07-31 04:10:40|430.43|428.43|430.43|428.43|430.43|428.43|430.43|428.43|1
1722399050000|2024-07-31 04:10:50|430.45|428.45|430.43|428.43|430.45|428.45|430.42|428.42|4
1722399060000|2024-07-31 04:11:00|430.45|428.45|430.46|428.46|430.46|428.46|430.42|428.42|3
1722399070000|2024-07-31 04:11:10|430.49|428.49|430.52|428.52|430.52|428.52|430.46|428.46|5
1722399080000|2024-07-31 04:11:20|430.49|428.49|430.44|428.44|430.51|428.51|430.44|428.44|5
1722399100000|2024-07-31 04:11:40|430.4|428.4|430.44|428.44|430.44|428.44|430.4|428.4|2
1722399110000|2024-07-31 04:11:50|430.47|428.47|430.49|428.49|430.53|428.53|430.47|428.47|4
1722399120000|2024-07-31 04:12:00|430.52|428.52|430.49|428.49|430.52|428.52|430.49|428.49|2
1722399130000|2024-07-31 04:12:10|430.47|428.47|430.47|428.47|430.47|428.47|430.47|428.47|1
1722399160000|2024-07-31 04:12:40|430.49|428.49|430.47|428.47|430.49|428.49|430.47|428.47|2
1722399170000|2024-07-31 04:12:50|430.38|428.38|430.41|428.41|430.41|428.41|430.38|428.38|2
1722399180000|2024-07-31 04:13:00|430.42|428.42|430.42|428.42|430.47|428.47|430.39|428.39|6
1722399190000|2024-07-31 04:13:10|430.44|428.44|430.47|428.47|430.47|428.47|430.44|428.44|2
1722399200000|2024-07-31 04:13:20|430.44|428.44|430.42|428.42|430.47|428.47|430.36|428.36|15
1722399210000|2024-07-31 04:13:30|430.4|428.4|430.44|428.44|430.46|428.46|430.39|428.39|14
1722399220000|2024-07-31 04:13:40|430.45|428.45|430.34|428.34|430.47|428.47|430.31|428.31|13
1722399230000|2024-07-31 04:13:50|430.35|428.35|430.35|428.35|430.4|428.4|430.31|428.31|13
1722399240000|2024-07-31 04:14:00|430.34|428.34|430.47|428.47|430.47|428.47|430.32|428.32|11
1722399250000|2024-07-31 04:14:10|430.48|428.48|430.51|428.51|430.56|428.56|430.48|428.48|6
1722399280000|2024-07-31 04:14:40|430.36|428.36|430.25|428.25|430.37|428.37|430.16|428.16|22
1722399290000|2024-07-31 04:14:50|430.23|428.23|430.5|428.5|430.5|428.5|430.22|428.22|21
1722399300000|2024-07-31 04:15:00|430.51|428.51|430.7|428.7|430.74|428.74|430.51|428.51|10
1722399310000|2024-07-31 04:15:10|430.71|428.71|430.57|428.57|430.74|428.74|430.57|428.57|10
1722399320000|2024-07-31 04:15:20|430.63|428.63|430.53|428.53|430.65|428.65|430.49|428.49|12
1722399330000|2024-07-31 04:15:30|430.5|428.5|430.31|428.31|430.54|428.54|430.31|428.31|15
1722399340000|2024-07-31 04:15:40|430.3|428.3|430.29|428.29|430.38|428.38|430.21|428.21|31
1722399350000|2024-07-31 04:15:50|430.28|428.28|430.44|428.44|430.44|428.44|430.27|428.27|24
1722399360000|2024-07-31 04:16:00|430.43|428.43|430.52|428.52|430.59|428.59|430.39|428.39|15
1722399370000|2024-07-31 04:16:10|430.56|428.56|430.53|428.53|430.58|428.58|430.53|428.53|4
1722399380000|2024-07-31 04:16:20|430.52|428.52|430.7|428.7|430.74|428.74|430.52|428.52|10
1722399390000|2024-07-31 04:16:30|430.75|428.75|430.86|428.86|430.92|428.92|430.73|428.73|19
1722399410000|2024-07-31 04:16:50|430.88|428.88|430.86|428.86|430.88|428.88|430.86|428.86|4
1722399420000|2024-07-31 04:17:00|430.83|428.83|430.45|428.45|430.83|428.83|430.39|428.39|14
1722399430000|2024-07-31 04:17:10|430.47|428.47|430.52|428.52|430.55|428.55|430.43|428.43|19
1722399440000|2024-07-31 04:17:20|430.57|428.57|430.35|428.35|430.62|428.62|430.35|428.35|22
1722399450000|2024-07-31 04:17:30|430.32|428.32|429.97|427.97|430.35|428.35|429.87|427.87|23
1722399460000|2024-07-31 04:17:40|430|428|430.02|428.02|430.1|428.1|429.95|427.95|21
1722399470000|2024-07-31 04:17:50|430.01|428.01|430|428|430.04|428.04|429.93|427.93|24
1722399480000|2024-07-31 04:18:00|429.99|427.99|430.05|428.05|430.06|428.06|429.84|427.84|27
1722399490000|2024-07-31 04:18:10|430.03|428.03|430.15|428.15|430.22|428.22|429.98|427.98|20
1722399500000|2024-07-31 04:18:20|430.16|428.16|430.14|428.14|430.16|428.16|429.99|427.99|20
1722399510000|2024-07-31 04:18:30|430.15|428.15|430.29|428.29|430.32|428.32|430.15|428.15|13
1722399520000|2024-07-31 04:18:40|430.32|428.32|429.91|427.91|430.33|428.33|429.91|427.91|23
1722399530000|2024-07-31 04:18:50|429.93|427.93|429.85|427.85|429.94|427.94|429.83|427.83|13
1722399540000|2024-07-31 04:19:00|429.86|427.86|429.93|427.93|429.97|427.97|429.83|427.83|16
1722399550000|2024-07-31 04:19:10|429.91|427.91|429.98|427.98|430|428|429.87|427.87|19
1722399560000|2024-07-31 04:19:20|430.01|428.01|430.04|428.04|430.04|428.04|429.97|427.97|8
1722399570000|2024-07-31 04:19:30|430|428|430.06|428.06|430.14|428.14|430|428|18
1722399580000|2024-07-31 04:19:40|430.05|428.05|430.12|428.12|430.12|428.12|430.03|428.03|18
1722399590000|2024-07-31 04:19:50|430.11|428.11|430.12|428.12|430.14|428.14|430.08|428.08|25
1722399600000|2024-07-31 04:20:00|430.14|428.14|430.18|428.18|430.18|428.18|430.1|428.1|19
1722399610000|2024-07-31 04:20:10|430.2|428.2|430.3|428.3|430.31|428.31|430.2|428.2|16
1722399620000|2024-07-31 04:20:20|430.29|428.29|430.41|428.41|430.43|428.43|430.29|428.29|19
1722399630000|2024-07-31 04:20:30|430.42|428.42|430.75|428.75|430.75|428.75|430.38|428.38|21
1722399640000|2024-07-31 04:20:40|430.72|428.72|430.7|428.7|430.8|428.8|430.69|428.69|19
1722399650000|2024-07-31 04:20:50|430.71|428.71|430.69|428.69|430.74|428.74|430.68|428.68|12
1722399660000|2024-07-31 04:21:00|430.68|428.68|430.43|428.43|430.7|428.7|430.43|428.43|22
1722399670000|2024-07-31 04:21:10|430.42|428.42|430.32|428.32|430.43|428.43|430.29|428.29|21
1722399680000|2024-07-31 04:21:20|430.34|428.34|430.36|428.36|430.37|428.37|430.33|428.33|5
1722399690000|2024-07-31 04:21:30|430.38|428.38|430.51|428.51|430.52|428.52|430.38|428.38|16
1722399700000|2024-07-31 04:21:40|430.52|428.52|430.52|428.52|430.67|428.67|430.52|428.52|17
1722399710000|2024-07-31 04:21:50|430.42|428.42|430.25|428.25|430.42|428.42|430.21|428.21|12
1722399720000|2024-07-31 04:22:00|430.24|428.24|430.23|428.23|430.27|428.27|430.19|428.19|23
1722399730000|2024-07-31 04:22:10|430.24|428.24|430.37|428.37|430.37|428.37|430.23|428.23|17
1722399740000|2024-07-31 04:22:20|430.39|428.39|430.51|428.51|430.51|428.51|430.35|428.35|17
1722399750000|2024-07-31 04:22:30|430.5|428.5|430.49|428.49|430.51|428.51|430.49|428.49|3
1722399760000|2024-07-31 04:22:40|430.47|428.47|430.44|428.44|430.47|428.47|430.38|428.38|13
1722399780000|2024-07-31 04:23:00|430.47|428.47|430.52|428.52|430.52|428.52|430.42|428.42|15
1722399790000|2024-07-31 04:23:10|430.53|428.53|430.58|428.58|430.59|428.59|430.52|428.52|20
1722399800000|2024-07-31 04:23:20|430.56|428.56|430.78|428.78|430.8|428.8|430.55|428.55|21
1722399810000|2024-07-31 04:23:30|430.82|428.82|430.91|428.91|430.91|428.91|430.76|428.76|23
1722399820000|2024-07-31 04:23:40|430.9|428.9|430.43|428.43|430.91|428.91|430.43|428.43|18
1722399830000|2024-07-31 04:23:50|430.46|428.46|430.47|428.47|430.61|428.61|430.46|428.46|18
1722399840000|2024-07-31 04:24:00|430.46|428.46|430.5|428.5|430.55|428.55|430.43|428.43|13
1722399850000|2024-07-31 04:24:10|430.48|428.48|430.3|428.3|430.48|428.48|430.21|428.21|19
1722399860000|2024-07-31 04:24:20|430.27|428.27|430.2|428.2|430.31|428.31|430.2|428.2|16
1722399870000|2024-07-31 04:24:30|430.19|428.19|429.88|427.88|430.19|428.19|429.88|427.88|8
1722399880000|2024-07-31 04:24:40|429.73|427.73|429.73|427.73|429.75|427.75|429.73|427.73|4
1722399890000|2024-07-31 04:24:50|429.72|427.72|429.88|427.88|429.88|427.88|429.57|427.57|22
1722399900000|2024-07-31 04:25:00|429.89|427.89|429.73|427.73|429.9|427.9|429.73|427.73|16
1722399910000|2024-07-31 04:25:10|429.76|427.76|429.83|427.83|429.88|427.88|429.76|427.76|21
1722399920000|2024-07-31 04:25:20|429.85|427.85|429.83|427.83|429.92|427.92|429.83|427.83|19
1722399930000|2024-07-31 04:25:30|429.87|427.87|429.9|427.9|429.92|427.92|429.82|427.82|14
1722399940000|2024-07-31 04:25:40|429.89|427.89|429.67|427.67|429.89|427.89|429.62|427.62|24
1722399950000|2024-07-31 04:25:50|429.7|427.7|429.89|427.89|429.89|427.89|429.68|427.68|19
1722399960000|2024-07-31 04:26:00|429.88|427.88|429.83|427.83|429.89|427.89|429.83|427.83|17
1722399970000|2024-07-31 04:26:10|429.82|427.82|429.75|427.75|429.82|427.82|429.72|427.72|10
1722399980000|2024-07-31 04:26:20|429.77|427.77|430.05|428.05|430.08|428.08|429.77|427.77|26
1722399990000|2024-07-31 04:26:30|430.06|428.06|430.04|428.04|430.09|428.09|430.02|428.02|20
1722400000000|2024-07-31 04:26:40|430.06|428.06|429.86|427.86|430.08|428.08|429.86|427.86|13
1722400010000|2024-07-31 04:26:50|429.87|427.87|429.86|427.86|429.98|427.98|429.83|427.83|20
1722400020000|2024-07-31 04:27:00|429.82|427.82|429.79|427.79|429.88|427.88|429.68|427.68|17
1722400030000|2024-07-31 04:27:10|429.8|427.8|429.76|427.76|429.8|427.8|429.72|427.72|18
1722400040000|2024-07-31 04:27:20|429.72|427.72|429.67|427.67|429.77|427.77|429.63|427.63|18
1722400050000|2024-07-31 04:27:30|429.66|427.66|429.65|427.65|429.68|427.68|429.61|427.61|24
1722400060000|2024-07-31 04:27:40|429.69|427.69|429.78|427.78|429.78|427.78|429.67|427.67|20
1722400070000|2024-07-31 04:27:50|429.77|427.77|429.88|427.88|429.9|427.9|429.77|427.77|15
1722400080000|2024-07-31 04:28:00|429.89|427.89|429.89|427.89|429.91|427.91|429.76|427.76|19
1722400090000|2024-07-31 04:28:10|429.9|427.9|429.97|427.97|429.97|427.97|429.85|427.85|14
1722400100000|2024-07-31 04:28:20|429.96|427.96|430.02|428.02|430.02|428.02|429.93|427.93|22
1722400110000|2024-07-31 04:28:30|430|428|430|428|430.06|428.06|429.99|427.99|17
1722400120000|2024-07-31 04:28:40|429.99|427.99|429.98|427.98|430.03|428.03|429.98|427.98|17
1722400130000|2024-07-31 04:28:50|430.01|428.01|430.14|428.14|430.21|428.21|430.01|428.01|15
1722400140000|2024-07-31 04:29:00|430.07|428.07|430|428|430.07|428.07|430|428|3
1722400150000|2024-07-31 04:29:10|430.05|428.05|430.2|428.2|430.2|428.2|430.05|428.05|14
1722400160000|2024-07-31 04:29:20|430.19|428.19|430.16|428.16|430.19|428.19|430.16|428.16|3
1722400170000|2024-07-31 04:29:30|430.18|428.18|430.19|428.19|430.22|428.22|430.16|428.16|13
1722400180000|2024-07-31 04:29:40|430.18|428.18|430.21|428.21|430.22|428.22|430.17|428.17|9
1722400190000|2024-07-31 04:29:50|430.2|428.2|430.18|428.18|430.22|428.22|430.18|428.18|12
1722400200000|2024-07-31 04:30:00|430.14|428.14|430.2|428.2|430.29|428.29|430.01|428.01|16
1722400210000|2024-07-31 04:30:10|430.21|428.21|430.15|428.15|430.25|428.25|430.15|428.15|16
1722400220000|2024-07-31 04:30:20|430.13|428.13|430.04|428.04|430.13|428.13|430.04|428.04|3
1722400230000|2024-07-31 04:30:30|430.02|428.02|429.95|427.95|430.02|428.02|429.93|427.93|14
1722400240000|2024-07-31 04:30:40|429.94|427.94|430.07|428.07|430.07|428.07|429.91|427.91|18
1722400250000|2024-07-31 04:30:50|430.04|428.04|430.01|428.01|430.05|428.05|430.01|428.01|20
1722400260000|2024-07-31 04:31:00|430.05|428.05|430.27|428.27|430.27|428.27|430.05|428.05|17
1722400270000|2024-07-31 04:31:10|430.25|428.25|430.25|428.25|430.26|428.26|429.98|427.98|22
1722400280000|2024-07-31 04:31:20|430.26|428.26|430.41|428.41|430.43|428.43|430.26|428.26|16
1722400290000|2024-07-31 04:31:30|430.42|428.42|430.44|428.44|430.44|428.44|430.41|428.41|8
1722400300000|2024-07-31 04:31:40|430.48|428.48|430.5|428.5|430.5|428.5|430.48|428.48|3
1722400310000|2024-07-31 04:31:50|430.67|428.67|430.63|428.63|430.67|428.67|430.63|428.63|4
1722400320000|2024-07-31 04:32:00|430.61|428.61|430.59|428.59|430.61|428.61|430.5|428.5|9
1722400330000|2024-07-31 04:32:10|430.58|428.58|430.52|428.52|430.6|428.6|430.51|428.51|11
1722400340000|2024-07-31 04:32:20|430.49|428.49|430.44|428.44|430.52|428.52|430.43|428.43|12
1722400350000|2024-07-31 04:32:30|430.43|428.43|430.44|428.44|430.44|428.44|430.41|428.41|7
1722400360000|2024-07-31 04:32:40|430.43|428.43|430.44|428.44|430.44|428.44|430.43|428.43|4
1722400370000|2024-07-31 04:32:50|430.43|428.43|430.42|428.42|430.43|428.43|430.42|428.42|4
1722400380000|2024-07-31 04:33:00|430.38|428.38|430.39|428.39|430.43|428.43|430.38|428.38|6
1722400390000|2024-07-31 04:33:10|430.43|428.43|430.44|428.44|430.44|428.44|430.42|428.42|3
1722400400000|2024-07-31 04:33:20|430.43|428.43|430.22|428.22|430.44|428.44|430.19|428.19|11
1722400410000|2024-07-31 04:33:30|430.24|428.24|430.24|428.24|430.24|428.24|430.21|428.21|5
1722400420000|2024-07-31 04:33:40|430.23|428.23|430.19|428.19|430.23|428.23|430.19|428.19|5
1722400430000|2024-07-31 04:33:50|430.18|428.18|430.16|428.16|430.18|428.18|430.16|428.16|6
1722400440000|2024-07-31 04:34:00|430.13|428.13|430.13|428.13|430.18|428.18|430.12|428.12|10
1722400450000|2024-07-31 04:34:10|430.12|428.12|430.12|428.12|430.13|428.13|430.08|428.08|9
1722400470000|2024-07-31 04:34:30|430.11|428.11|430.09|428.09|430.11|428.11|430.09|428.09|3
1722400480000|2024-07-31 04:34:40|430.1|428.1|430.2|428.2|430.21|428.21|430.1|428.1|5
1722400490000|2024-07-31 04:34:50|430.21|428.21|430.25|428.25|430.28|428.28|430.21|428.21|5
1722400500000|2024-07-31 04:35:00|430.27|428.27|430.08|428.08|430.27|428.27|430.08|428.08|12
1722400510000|2024-07-31 04:35:10|430.02|428.02|429.58|427.58|430.08|428.08|429.58|427.58|15
1722400520000|2024-07-31 04:35:20|429.62|427.62|429.21|427.21|429.62|427.62|429.17|427.17|13
1722400530000|2024-07-31 04:35:30|429.23|427.23|429.31|427.31|429.41|427.41|429.23|427.23|20
1722400540000|2024-07-31 04:35:40|429.3|427.3|429.03|427.03|429.3|427.3|428.9|426.9|24
1722400550000|2024-07-31 04:35:50|428.92|426.92|428.72|426.72|429.02|427.02|428.72|426.72|23
1722400560000|2024-07-31 04:36:00|428.71|426.71|428.75|426.75|428.83|426.83|428.6|426.6|22
1722400570000|2024-07-31 04:36:10|428.74|426.74|428.55|426.55|428.74|426.74|428.55|426.55|16
1722400580000|2024-07-31 04:36:20|428.6|426.6|428.67|426.67|428.67|426.67|428.5|426.5|13
1722400590000|2024-07-31 04:36:30|428.66|426.66|428.82|426.82|428.83|426.83|428.66|426.66|11
1722400600000|2024-07-31 04:36:40|428.84|426.84|429.07|427.07|429.1|427.1|428.84|426.84|20
1722400610000|2024-07-31 04:36:50|429.05|427.05|427.38|425.38|429.07|427.07|427.37|425.37|14
1722400620000|2024-07-31 04:37:00|427.33|425.33|427.46|425.46|427.46|425.46|427.05|425.05|27
1722400630000|2024-07-31 04:37:10|427.45|425.45|427.4|425.4|427.49|425.49|427.38|425.38|24
1722400640000|2024-07-31 04:37:20|427.41|425.41|427.34|425.34|427.48|425.48|427.34|425.34|20
1722400650000|2024-07-31 04:37:30|427.32|425.32|427.28|425.28|427.38|425.38|427.25|425.25|30
1722400660000|2024-07-31 04:37:40|427.27|425.27|427.46|425.46|427.49|425.49|427.27|425.27|17
1722400670000|2024-07-31 04:37:50|427.45|425.45|427.12|425.12|427.45|425.45|427.12|425.12|10
1722400680000|2024-07-31 04:38:00|427.2|425.2|427.44|425.44|427.44|425.44|427.17|425.17|20
1722400690000|2024-07-31 04:38:10|427.48|425.48|427.81|425.81|427.95|425.95|427.42|425.42|26
1722400700000|2024-07-31 04:38:20|427.85|425.85|427.71|425.71|427.99|425.99|427.71|425.71|25
1722400710000|2024-07-31 04:38:30|427.65|425.65|427.53|425.53|427.65|425.65|427.53|425.53|25
1722400720000|2024-07-31 04:38:40|427.52|425.52|427.47|425.47|427.52|425.52|427.47|425.47|9
1722400730000|2024-07-31 04:38:50|427.39|425.39|427.34|425.34|427.39|425.39|427.26|425.26|18
1722400740000|2024-07-31 04:39:00|427.37|425.37|427.53|425.53|427.63|425.63|427.37|425.37|26
1722400750000|2024-07-31 04:39:10|427.54|425.54|427.5|425.5|427.55|425.55|427.36|425.36|22
1722400760000|2024-07-31 04:39:20|427.48|425.48|427.71|425.71|427.75|425.75|427.48|425.48|24
1722400770000|2024-07-31 04:39:30|427.72|425.72|427.84|425.84|427.85|425.85|427.72|425.72|16
1722400780000|2024-07-31 04:39:40|427.85|425.85|427.92|425.92|427.97|425.97|427.82|425.82|18
1722400790000|2024-07-31 04:39:50|427.91|425.91|428.01|426.01|428.01|426.01|427.72|425.72|25
1722400800000|2024-07-31 04:40:00|427.96|425.96|427.93|425.93|428.03|426.03|427.88|425.88|21
1722400810000|2024-07-31 04:40:10|427.89|425.89|427.92|425.92|427.94|425.94|427.88|425.88|16
1722400820000|2024-07-31 04:40:20|427.96|425.96|427.73|425.73|427.97|425.97|427.73|425.73|19
1722400830000|2024-07-31 04:40:30|427.72|425.72|427.34|425.34|427.72|425.72|427.34|425.34|16
1722400840000|2024-07-31 04:40:40|427.28|425.28|427.42|425.42|427.45|425.45|427.27|425.27|28
1722400850000|2024-07-31 04:40:50|427.43|425.43|427.4|425.4|427.54|425.54|427.4|425.4|7
1722400860000|2024-07-31 04:41:00|427.57|425.57|427.66|425.66|427.68|425.68|427.57|425.57|6
1722400870000|2024-07-31 04:41:10|427.69|425.69|427.73|425.73|427.75|425.75|427.63|425.63|29
1722400880000|2024-07-31 04:41:20|427.72|425.72|427.77|425.77|427.77|425.77|427.59|425.59|17
1722400890000|2024-07-31 04:41:30|427.78|425.78|427.49|425.49|427.78|425.78|427.44|425.44|23
1722400900000|2024-07-31 04:41:40|427.48|425.48|427.51|425.51|427.69|425.69|427.47|425.47|19
1722400910000|2024-07-31 04:41:50|427.5|425.5|427.67|425.67|427.67|425.67|427.5|425.5|20
1722400920000|2024-07-31 04:42:00|427.68|425.68|427.68|425.68|427.7|425.7|427.61|425.61|24
1722400930000|2024-07-31 04:42:10|427.67|425.67|427.49|425.49|427.68|425.68|427.47|425.47|12
1722400940000|2024-07-31 04:42:20|427.5|425.5|427.45|425.45|427.61|425.61|427.45|425.45|13
1722400950000|2024-07-31 04:42:30|427.38|425.38|427.72|425.72|427.73|425.73|427.32|425.32|17
1722400960000|2024-07-31 04:42:40|427.69|425.69|427.7|425.7|427.75|425.75|427.58|425.58|20
1722400970000|2024-07-31 04:42:50|427.75|425.75|427.59|425.59|427.75|425.75|427.52|425.52|21
1722400980000|2024-07-31 04:43:00|427.62|425.62|427.48|425.48|427.72|425.72|427.48|425.48|13
1722400990000|2024-07-31 04:43:10|427.41|425.41|427.58|425.58|427.58|425.58|427.3|425.3|22
1722401000000|2024-07-31 04:43:20|427.6|425.6|427.53|425.53|427.62|425.62|427.48|425.48|17
1722401010000|2024-07-31 04:43:30|427.54|425.54|427.61|425.61|427.65|425.65|427.52|425.52|14
1722401020000|2024-07-31 04:43:40|427.63|425.63|427.65|425.65|427.65|425.65|427.61|425.61|17
1722401030000|2024-07-31 04:43:50|427.64|425.64|427.66|425.66|427.67|425.67|427.59|425.59|8
1722401040000|2024-07-31 04:44:00|427.63|425.63|427.66|425.66|427.71|425.71|427.62|425.62|17
1722401050000|2024-07-31 04:44:10|427.6|425.6|427.44|425.44|427.6|425.6|427.42|425.42|7
1722401060000|2024-07-31 04:44:20|427.46|425.46|427.68|425.68|427.68|425.68|427.46|425.46|14
1722401070000|2024-07-31 04:44:30|427.69|425.69|427.69|425.69|427.71|425.71|427.62|425.62|13
1722401080000|2024-07-31 04:44:40|427.73|425.73|427.69|425.69|427.75|425.75|427.67|425.67|16
1722401090000|2024-07-31 04:44:50|427.74|425.74|427.55|425.55|427.75|425.75|427.52|425.52|8
1722401100000|2024-07-31 04:45:00|427.56|425.56|427.77|425.77|427.77|425.77|427.55|425.55|21
1722401110000|2024-07-31 04:45:10|427.81|425.81|427.7|425.7|427.82|425.82|427.7|425.7|15
1722401120000|2024-07-31 04:45:20|427.72|425.72|427.53|425.53|427.78|425.78|427.53|425.53|12
1722401130000|2024-07-31 04:45:30|427.47|425.47|427.37|425.37|427.47|425.47|427.37|425.37|4
1722401140000|2024-07-31 04:45:40|427.4|425.4|427.25|425.25|427.4|425.4|427.15|425.15|12
1722401150000|2024-07-31 04:45:50|427.21|425.21|427.19|425.19|427.26|425.26|427.17|425.17|13
1722401160000|2024-07-31 04:46:00|427.21|425.21|427.44|425.44|427.45|425.45|427.19|425.19|23
1722401170000|2024-07-31 04:46:10|427.47|425.47|427.5|425.5|427.65|425.65|427.47|425.47|22
1722401180000|2024-07-31 04:46:20|427.51|425.51|427.83|425.83|427.84|425.84|427.51|425.51|24
1722401190000|2024-07-31 04:46:30|427.86|425.86|427.87|425.87|427.87|425.87|427.81|425.81|16
1722401200000|2024-07-31 04:46:40|427.83|425.83|427.89|425.89|427.91|425.91|427.79|425.79|21
1722401210000|2024-07-31 04:46:50|427.94|425.94|427.65|425.65|428|426|427.65|425.65|17
1722401220000|2024-07-31 04:47:00|427.69|425.69|427.84|425.84|427.84|425.84|427.65|425.65|11
1722401230000|2024-07-31 04:47:10|427.85|425.85|427.83|425.83|427.89|425.89|427.82|425.82|9
1722401240000|2024-07-31 04:47:20|427.82|425.82|427.67|425.67|427.82|425.82|427.67|425.67|8
1722401250000|2024-07-31 04:47:30|427.69|425.69|427.73|425.73|427.75|425.75|427.69|425.69|11
1722401260000|2024-07-31 04:47:40|427.72|425.72|427.7|425.7|427.72|425.72|427.67|425.67|14
1722401270000|2024-07-31 04:47:50|427.69|425.69|427.62|425.62|427.69|425.69|427.62|425.62|13
1722401280000|2024-07-31 04:48:00|427.63|425.63|427.38|425.38|427.63|425.63|427.36|425.36|14
1722401290000|2024-07-31 04:48:10|427.37|425.37|427.36|425.36|427.41|425.41|427.35|425.35|13
1722401300000|2024-07-31 04:48:20|427.35|425.35|427.38|425.38|427.41|425.41|427.35|425.35|8
1722401310000|2024-07-31 04:48:30|427.37|425.37|427.53|425.53|427.56|425.56|427.35|425.35|25
1722401320000|2024-07-31 04:48:40|427.54|425.54|427.66|425.66|427.72|425.72|427.53|425.53|19
1722401330000|2024-07-31 04:48:50|427.63|425.63|427.67|425.67|427.73|425.73|427.52|425.52|18
1722401340000|2024-07-31 04:49:00|427.66|425.66|427.69|425.69|427.71|425.71|427.66|425.66|17
1722401350000|2024-07-31 04:49:10|427.67|425.67|427.68|425.68|427.69|425.69|427.67|425.67|6
1722401360000|2024-07-31 04:49:20|427.67|425.67|427.59|425.59|427.67|425.67|427.53|425.53|18
1722401370000|2024-07-31 04:49:30|427.6|425.6|427.59|425.59|427.61|425.61|427.59|425.59|4
1722401380000|2024-07-31 04:49:40|427.55|425.55|427.47|425.47|427.55|425.55|427.47|425.47|6
1722401390000|2024-07-31 04:49:50|427.52|425.52|427.47|425.47|427.52|425.52|427.47|425.47|9
1722401400000|2024-07-31 04:50:00|427.44|425.44|427.36|425.36|427.44|425.44|427.33|425.33|13
1722401410000|2024-07-31 04:50:10|427.33|425.33|427.37|425.37|427.45|425.45|427.33|425.33|17
1722401420000|2024-07-31 04:50:20|427.33|425.33|427.47|425.47|427.47|425.47|427.33|425.33|12
1722401430000|2024-07-31 04:50:30|427.5|425.5|427.5|425.5|427.61|425.61|427.5|425.5|15
1722401440000|2024-07-31 04:50:40|427.45|425.45|427.35|425.35|427.45|425.45|427.35|425.35|2
1722401450000|2024-07-31 04:50:50|427.31|425.31|427.2|425.2|427.31|425.31|427.1|425.1|14
1722401460000|2024-07-31 04:51:00|427.21|425.21|427.41|425.41|427.41|425.41|427.21|425.21|18
1722401470000|2024-07-31 04:51:10|427.46|425.46|427.42|425.42|427.46|425.46|427.42|425.42|14
1722401480000|2024-07-31 04:51:20|427.44|425.44|427.43|425.43|427.45|425.45|427.41|425.41|11
1722401490000|2024-07-31 04:51:30|427.46|425.46|427.25|425.25|427.46|425.46|427.25|425.25|9
1722401500000|2024-07-31 04:51:40|427.23|425.23|427.26|425.26|427.27|425.27|427.23|425.23|9
1722401510000|2024-07-31 04:51:50|427.23|425.23|427.26|425.26|427.35|425.35|427.23|425.23|23
1722401520000|2024-07-31 04:52:00|427.24|425.24|427.08|425.08|427.24|425.24|426.98|424.98|17
1722401530000|2024-07-31 04:52:10|427.05|425.05|427|425|427.08|425.08|427|425|12
1722401540000|2024-07-31 04:52:20|426.99|424.99|426.98|424.98|427.04|425.04|426.97|424.97|13
1722401550000|2024-07-31 04:52:30|426.97|424.97|426.76|424.76|427.03|425.03|426.72|424.72|24
1722401560000|2024-07-31 04:52:40|426.77|424.77|426.68|424.68|426.83|424.83|426.68|424.68|11
1722401570000|2024-07-31 04:52:50|426.73|424.73|426.61|424.61|426.75|424.75|426.6|424.6|19
1722401580000|2024-07-31 04:53:00|426.57|424.57|426.6|424.6|426.64|424.64|426.53|424.53|23
1722401590000|2024-07-31 04:53:10|426.59|424.59|426.64|424.64|426.71|424.71|426.57|424.57|25
1722401600000|2024-07-31 04:53:20|426.66|424.66|426.55|424.55|426.66|424.66|426.52|424.52|11
1722401610000|2024-07-31 04:53:30|426.53|424.53|426.76|424.76|426.76|424.76|426.53|424.53|24
1722401620000|2024-07-31 04:53:40|426.82|424.82|426.89|424.89|426.91|424.91|426.78|424.78|17
1722401630000|2024-07-31 04:53:50|426.87|424.87|426.91|424.91|426.97|424.97|426.87|424.87|11
1722401640000|2024-07-31 04:54:00|426.86|424.86|426.73|424.73|426.86|424.86|426.55|424.55|24
1722401650000|2024-07-31 04:54:10|426.69|424.69|426.48|424.48|426.69|424.69|426.48|424.48|15
1722401660000|2024-07-31 04:54:20|426.46|424.46|426.49|424.49|426.49|424.49|426.44|424.44|6
1722401670000|2024-07-31 04:54:30|426.48|424.48|426.46|424.46|426.52|424.52|426.43|424.43|19
1722401680000|2024-07-31 04:54:40|426.45|424.45|426.52|424.52|426.56|424.56|426.45|424.45|18
1722401690000|2024-07-31 04:54:50|426.57|424.57|426.69|424.69|426.73|424.73|426.52|424.52|10
1722401700000|2024-07-31 04:55:00|426.46|424.46|426.54|424.54|426.54|424.54|426.41|424.41|19
1722401710000|2024-07-31 04:55:10|426.57|424.57|426.7|424.7|426.7|424.7|426.57|424.57|22
1722401720000|2024-07-31 04:55:20|426.72|424.72|426.59|424.59|426.75|424.75|426.54|424.54|18
1722401730000|2024-07-31 04:55:30|426.58|424.58|426.47|424.47|426.62|424.62|426.47|424.47|19
1722401740000|2024-07-31 04:55:40|426.46|424.46|426.3|424.3|426.46|424.46|426.3|424.3|16
1722401750000|2024-07-31 04:55:50|426.36|424.36|426.29|424.29|426.36|424.36|426.29|424.29|4
1722401760000|2024-07-31 04:56:00|426.19|424.19|425.82|423.82|426.19|424.19|425.53|423.53|22
1722401770000|2024-07-31 04:56:10|425.84|423.84|425.87|423.87|425.87|423.87|425.8|423.8|18
1722401780000|2024-07-31 04:56:20|425.88|423.88|425.67|423.67|426|424|425.67|423.67|11
1722401790000|2024-07-31 04:56:30|425.72|423.72|425.67|423.67|425.73|423.73|425.67|423.67|9
1722401800000|2024-07-31 04:56:40|425.63|423.63|425.67|423.67|425.69|423.69|425.63|423.63|17
1722401810000|2024-07-31 04:56:50|425.66|423.66|425.92|423.92|425.92|423.92|425.66|423.66|14
1722401820000|2024-07-31 04:57:00|425.94|423.94|426.06|424.06|426.06|424.06|425.9|423.9|18
1722401830000|2024-07-31 04:57:10|426.05|424.05|426.05|424.05|426.08|424.08|426|424|7
1722401840000|2024-07-31 04:57:20|426.13|424.13|426.47|424.47|426.47|424.47|426.13|424.13|20
1722401850000|2024-07-31 04:57:30|426.48|424.48|426.73|424.73|426.73|424.73|426.47|424.47|23
1722401860000|2024-07-31 04:57:40|426.75|424.75|426.93|424.93|426.93|424.93|426.71|424.71|20
1722401870000|2024-07-31 04:57:50|426.91|424.91|426.86|424.86|426.91|424.91|426.74|424.74|18
1722401880000|2024-07-31 04:58:00|426.85|424.85|426.87|424.87|426.94|424.94|426.84|424.84|19
1722401890000|2024-07-31 04:58:10|426.86|424.86|427|425|427|425|426.85|424.85|18
1722401900000|2024-07-31 04:58:20|427.01|425.01|427.08|425.08|427.08|425.08|427.01|425.01|10
1722401910000|2024-07-31 04:58:30|427.04|425.04|427.03|425.03|427.06|425.06|427|425|19
1722401920000|2024-07-31 04:58:40|427.04|425.04|427.15|425.15|427.19|425.19|427.03|425.03|15
1722401930000|2024-07-31 04:58:50|427.1|425.1|427.32|425.32|427.33|425.33|427.1|425.1|14
1722401940000|2024-07-31 04:59:00|427.35|425.35|427.45|425.45|427.45|425.45|427.35|425.35|10
1722401950000|2024-07-31 04:59:10|427.48|425.48|427.46|425.46|427.48|425.48|427.45|425.45|5
1722401960000|2024-07-31 04:59:20|427.45|425.45|427.52|425.52|427.53|425.53|427.45|425.45|11
1722401970000|2024-07-31 04:59:30|427.47|425.47|427.47|425.47|427.47|425.47|427.47|425.47|1
1722401990000|2024-07-31 04:59:50|427.5|425.5|427.52|425.52|427.52|425.52|427.47|425.47|8
1722402000000|2024-07-31 05:00:00|427.72|425.72|427.78|425.78|427.85|425.85|427.72|425.72|22
1722402010000|2024-07-31 05:00:10|427.75|425.75|427.43|425.43|427.75|425.75|427.43|425.43|14
1722402020000|2024-07-31 05:00:20|427.4|425.4|427.1|425.1|427.4|425.4|427.1|425.1|15
1722402030000|2024-07-31 05:00:30|427.11|425.11|427.32|425.32|427.39|425.39|427.1|425.1|21
1722402040000|2024-07-31 05:00:40|427.3|425.3|427.14|425.14|427.33|425.33|427.14|425.14|6
1722402050000|2024-07-31 05:00:50|427.13|425.13|427.08|425.08|427.13|425.13|426.92|424.92|17
1722402060000|2024-07-31 05:01:00|427.09|425.09|426.85|424.85|427.19|425.19|426.85|424.85|19
1722402070000|2024-07-31 05:01:10|426.84|424.84|426.72|424.72|426.84|424.84|426.7|424.7|21
1722402080000|2024-07-31 05:01:20|426.71|424.71|426.64|424.64|426.79|424.79|426.63|424.63|18
1722402090000|2024-07-31 05:01:30|426.67|424.67|426.73|424.73|426.81|424.81|426.67|424.67|23
1722402100000|2024-07-31 05:01:40|426.72|424.72|426.59|424.59|426.72|424.72|426.59|424.59|16
1722402110000|2024-07-31 05:01:50|426.58|424.58|426.4|424.4|426.59|424.59|426.4|424.4|12
1722402120000|2024-07-31 05:02:00|426.35|424.35|426.39|424.39|426.42|424.42|426.22|424.22|18
1722402130000|2024-07-31 05:02:10|426.41|424.41|426.36|424.36|426.41|424.41|426.3|424.3|17
1722402140000|2024-07-31 05:02:20|426.34|424.34|426.38|424.38|426.44|424.44|426.33|424.33|25
1722402150000|2024-07-31 05:02:30|426.37|424.37|426.29|424.29|426.41|424.41|426.29|424.29|15
1722402160000|2024-07-31 05:02:40|426.38|424.38|426.29|424.29|426.39|424.39|426.29|424.29|10
1722402170000|2024-07-31 05:02:50|426.35|424.35|426.31|424.31|426.35|424.35|426.29|424.29|15
1722402180000|2024-07-31 05:03:00|426.33|424.33|426.15|424.15|426.37|424.37|426.05|424.05|19
1722402190000|2024-07-31 05:03:10|426.18|424.18|426.1|424.1|426.33|424.33|426.08|424.08|28
1722402200000|2024-07-31 05:03:20|426.12|424.12|426.05|424.05|426.14|424.14|425.99|423.99|23
1722402210000|2024-07-31 05:03:30|426.04|424.04|425.99|423.99|426.08|424.08|425.95|423.95|20
1722402220000|2024-07-31 05:03:40|426.02|424.02|425.95|423.95|426.02|424.02|425.78|423.78|24
1722402230000|2024-07-31 05:03:50|425.98|423.98|425.79|423.79|426.01|424.01|425.79|423.79|18
1722402240000|2024-07-31 05:04:00|425.78|423.78|425.74|423.74|425.84|423.84|425.72|423.72|20
1722402250000|2024-07-31 05:04:10|425.72|423.72|425.79|423.79|425.85|423.85|425.72|423.72|22
1722402260000|2024-07-31 05:04:20|425.76|423.76|425.8|423.8|425.8|423.8|425.75|423.75|6
1722402270000|2024-07-31 05:04:30|425.84|423.84|426.03|424.03|426.03|424.03|425.84|423.84|17
1722402280000|2024-07-31 05:04:40|426.02|424.02|426|424|426.04|424.04|426|424|12
1722402290000|2024-07-31 05:04:50|425.98|423.98|426.15|424.15|426.15|424.15|425.98|423.98|11
1722402300000|2024-07-31 05:05:00|426.13|424.13|426.19|424.19|426.27|424.27|426.13|424.13|9
1722402310000|2024-07-31 05:05:10|426.18|424.18|426.2|424.2|426.28|424.28|426.18|424.18|23
1722402320000|2024-07-31 05:05:20|426.14|424.14|425.99|423.99|426.14|424.14|425.97|423.97|10
1722402330000|2024-07-31 05:05:30|425.97|423.97|425.74|423.74|425.99|423.99|425.74|423.74|19
1722402340000|2024-07-31 05:05:40|425.79|423.79|425.32|423.32|425.79|423.79|425.32|423.32|15
1722402350000|2024-07-31 05:05:50|425.37|423.37|425.43|423.43|425.51|423.51|425.36|423.36|21
1722402360000|2024-07-31 05:06:00|425.45|423.45|425.59|423.59|425.62|423.62|425.45|423.45|21
1722402370000|2024-07-31 05:06:10|425.58|423.58|425.57|423.57|425.62|423.62|425.55|423.55|18
1722402380000|2024-07-31 05:06:20|425.6|423.6|425.66|423.66|425.66|423.66|425.58|423.58|17
1722402390000|2024-07-31 05:06:30|425.64|423.64|425.58|423.58|425.64|423.64|425.54|423.54|19
1722402400000|2024-07-31 05:06:40|425.63|423.63|425.64|423.64|425.66|423.66|425.53|423.53|22
1722402410000|2024-07-31 05:06:50|425.63|423.63|425.64|423.64|425.65|423.65|425.61|423.61|14
1722402420000|2024-07-31 05:07:00|425.63|423.63|426.05|424.05|426.05|424.05|425.62|423.62|28
1722402430000|2024-07-31 05:07:10|426.09|424.09|426.06|424.06|426.13|424.13|426.06|424.06|23
1722402440000|2024-07-31 05:07:20|425.97|423.97|425.73|423.73|425.97|423.97|425.7|423.7|7
1722402450000|2024-07-31 05:07:30|425.72|423.72|425.74|423.74|425.89|423.89|425.72|423.72|24
1722402460000|2024-07-31 05:07:40|425.73|423.73|425.73|423.73|425.76|423.76|425.71|423.71|19
1722402470000|2024-07-31 05:07:50|425.72|423.72|425.82|423.82|425.84|423.84|425.72|423.72|24
1722402480000|2024-07-31 05:08:00|425.84|423.84|425.84|423.84|425.87|423.87|425.81|423.81|17
1722402490000|2024-07-31 05:08:10|425.83|423.83|425.8|423.8|425.87|423.87|425.71|423.71|20
1722402500000|2024-07-31 05:08:20|425.78|423.78|425.73|423.73|425.81|423.81|425.71|423.71|12
1722402510000|2024-07-31 05:08:30|425.79|423.79|425.75|423.75|425.81|423.81|425.75|423.75|7
1722402520000|2024-07-31 05:08:40|425.78|423.78|425.94|423.94|425.96|423.96|425.78|423.78|19
1722402530000|2024-07-31 05:08:50|425.93|423.93|426.28|424.28|426.28|424.28|425.92|423.92|21
1722402540000|2024-07-31 05:09:00|426.32|424.32|426.28|424.28|426.32|424.32|426.28|424.28|4
1722402550000|2024-07-31 05:09:10|426.31|424.31|426.28|424.28|426.33|424.33|426.28|424.28|11
1722402560000|2024-07-31 05:09:20|426.14|424.14|426.14|424.14|426.14|424.14|426.1|424.1|3
1722402570000|2024-07-31 05:09:30|426.15|424.15|426.15|424.15|426.15|424.15|426.14|424.14|5
1722402580000|2024-07-31 05:09:40|426.13|424.13|425.97|423.97|426.13|424.13|425.97|423.97|16
1722402590000|2024-07-31 05:09:50|425.94|423.94|425.82|423.82|425.94|423.94|425.82|423.82|4
1722402600000|2024-07-31 05:10:00|425.77|423.77|425.74|423.74|425.77|423.77|425.7|423.7|10
1722402610000|2024-07-31 05:10:10|425.73|423.73|425.81|423.81|425.82|423.82|425.7|423.7|21
1722402620000|2024-07-31 05:10:20|425.84|423.84|426.07|424.07|426.08|424.08|425.84|423.84|24
1722402630000|2024-07-31 05:10:30|426.06|424.06|426.04|424.04|426.06|424.06|426.04|424.04|4
1722402640000|2024-07-31 05:10:40|426.07|424.07|426.07|424.07|426.07|424.07|426.06|424.06|3
1722402650000|2024-07-31 05:10:50|426.08|424.08|426.15|424.15|426.19|424.19|426.08|424.08|24
1722402660000|2024-07-31 05:11:00|426.14|424.14|426.04|424.04|426.14|424.14|426.04|424.04|8
1722402670000|2024-07-31 05:11:10|426.02|424.02|425.83|423.83|426.02|424.02|425.83|423.83|6
1722402690000|2024-07-31 05:11:30|425.86|423.86|425.69|423.69|425.86|423.86|425.64|423.64|21
1722402700000|2024-07-31 05:11:40|425.66|423.66|425.49|423.49|425.67|423.67|425.49|423.49|24
1722402710000|2024-07-31 05:11:50|425.45|423.45|425.6|423.6|425.6|423.6|425.33|423.33|15
1722402720000|2024-07-31 05:12:00|425.63|423.63|425.64|423.64|425.66|423.66|425.54|423.54|21
1722402730000|2024-07-31 05:12:10|425.65|423.65|425.81|423.81|425.81|423.81|425.64|423.64|17
1722402740000|2024-07-31 05:12:20|425.82|423.82|425.97|423.97|425.97|423.97|425.82|423.82|13
1722402750000|2024-07-31 05:12:30|425.98|423.98|426.01|424.01|426.01|424.01|425.98|423.98|4
1722402760000|2024-07-31 05:12:40|426.12|424.12|426.16|424.16|426.18|424.18|426.12|424.12|9
1722402770000|2024-07-31 05:12:50|426.19|424.19|426.26|424.26|426.26|424.26|426.16|424.16|20
1722402780000|2024-07-31 05:13:00|426.25|424.25|426.36|424.36|426.39|424.39|426.22|424.22|19
1722402790000|2024-07-31 05:13:10|426.38|424.38|426.17|424.17|426.38|424.38|426.14|424.14|12
1722402800000|2024-07-31 05:13:20|426.18|424.18|426.35|424.35|426.38|424.38|426.18|424.18|16
1722402810000|2024-07-31 05:13:30|426.39|424.39|426.5|424.5|426.51|424.51|426.37|424.37|8
1722402820000|2024-07-31 05:13:40|426.53|424.53|426.54|424.54|426.55|424.55|426.5|424.5|22
1722402830000|2024-07-31 05:13:50|426.55|424.55|426.61|424.61|426.67|424.67|426.55|424.55|21
1722402840000|2024-07-31 05:14:00|426.63|424.63|426.59|424.59|426.63|424.63|426.59|424.59|3
1722402850000|2024-07-31 05:14:10|426.55|424.55|426.5|424.5|426.55|424.55|426.5|424.5|2
1722402860000|2024-07-31 05:14:20|426.59|424.59|426.57|424.57|426.59|424.59|426.53|424.53|11
1722402870000|2024-07-31 05:14:30|426.58|424.58|426.38|424.38|426.58|424.58|426.38|424.38|13
1722402880000|2024-07-31 05:14:40|426.4|424.4|426.44|424.44|426.46|424.46|426.4|424.4|9
1722402890000|2024-07-31 05:14:50|426.47|424.47|426.44|424.44|426.49|424.49|426.43|424.43|17
1722402900000|2024-07-31 05:15:00|426.43|424.43|426.52|424.52|426.55|424.55|426.41|424.41|14
1722402910000|2024-07-31 05:15:10|426.48|424.48|426.4|424.4|426.48|424.48|426.37|424.37|17
1722402920000|2024-07-31 05:15:20|426.42|424.42|426.24|424.24|426.43|424.43|426.22|424.22|20
1722402930000|2024-07-31 05:15:30|426.23|424.23|426.25|424.25|426.27|424.27|426.19|424.19|15
1722402940000|2024-07-31 05:15:40|426.24|424.24|426.01|424.01|426.24|424.24|425.99|423.99|17
1722402950000|2024-07-31 05:15:50|425.99|423.99|425.92|423.92|426.01|424.01|425.9|423.9|5
1722402960000|2024-07-31 05:16:00|425.87|423.87|425.41|423.41|425.97|423.97|425.32|423.32|24
1722402970000|2024-07-31 05:16:10|425.45|423.45|425.33|423.33|425.45|423.45|425.26|423.26|24
1722402980000|2024-07-31 05:16:20|425.34|423.34|425.41|423.41|425.43|423.43|425.29|423.29|23
1722402990000|2024-07-31 05:16:30|425.42|423.42|425.45|423.45|425.45|423.45|425.4|423.4|16
1722403000000|2024-07-31 05:16:40|425.41|423.41|425.31|423.31|425.41|423.41|425.31|423.31|4
1722403010000|2024-07-31 05:16:50|425.18|423.18|424.84|422.84|425.18|423.18|424.84|422.84|5
1722403020000|2024-07-31 05:17:00|424.91|422.91|424.56|422.56|424.91|422.91|424.55|422.55|5
1722403030000|2024-07-31 05:17:10|424.57|422.57|424.76|422.76|424.77|422.77|424.57|422.57|13
1722403040000|2024-07-31 05:17:20|424.77|422.77|424.82|422.82|424.85|422.85|424.74|422.74|13
1722403050000|2024-07-31 05:17:30|424.83|422.83|424.57|422.57|424.94|422.94|424.57|422.57|29
1722403060000|2024-07-31 05:17:40|424.56|422.56|424.44|422.44|424.6|422.6|424.39|422.39|21
1722403070000|2024-07-31 05:17:50|424.42|422.42|424.07|422.07|424.42|422.42|423.98|421.98|23
1722403080000|2024-07-31 05:18:00|424.08|422.08|424.2|422.2|424.2|422.2|424.04|422.04|21
1722403090000|2024-07-31 05:18:10|424.22|422.22|424.42|422.42|424.42|422.42|424.15|422.15|21
1722403100000|2024-07-31 05:18:20|424.44|422.44|424.52|422.52|424.62|422.62|424.44|422.44|14
1722403110000|2024-07-31 05:18:30|424.46|422.46|424.21|422.21|424.46|422.46|424.19|422.19|23
1722403120000|2024-07-31 05:18:40|424.22|422.22|424.29|422.29|424.34|422.34|424.22|422.22|16
1722403130000|2024-07-31 05:18:50|424.32|422.32|424.23|422.23|424.34|422.34|424.23|422.23|23
1722403140000|2024-07-31 05:19:00|424.24|422.24|424.21|422.21|424.28|422.28|424.21|422.21|17
1722403150000|2024-07-31 05:19:10|424.22|422.22|424.24|422.24|424.28|422.28|424.21|422.21|19
1722403160000|2024-07-31 05:19:20|424.25|422.25|424.27|422.27|424.3|422.3|424.22|422.22|24
1722403170000|2024-07-31 05:19:30|424.29|422.29|424.31|422.31|424.43|422.43|424.23|422.23|24
1722403180000|2024-07-31 05:19:40|424.3|422.3|424.39|422.39|424.44|422.44|424.3|422.3|25
1722403190000|2024-07-31 05:19:50|424.38|422.38|424.68|422.68|424.68|422.68|424.38|422.38|19
1722403200000|2024-07-31 05:20:00|424.64|422.64|424.73|422.73|424.77|422.77|424.53|422.53|22
1722403210000|2024-07-31 05:20:10|424.75|422.75|425.02|423.02|425.06|423.06|424.74|422.74|21
1722403220000|2024-07-31 05:20:20|425|423|425.01|423.01|425.04|423.04|425|423|12
1722403230000|2024-07-31 05:20:30|425.03|423.03|424.77|422.77|425.03|423.03|424.71|422.71|17
1722403240000|2024-07-31 05:20:40|424.75|422.75|424.74|422.74|424.78|422.78|424.72|422.72|17
1722403250000|2024-07-31 05:20:50|424.75|422.75|424.47|422.47|424.82|422.82|424.43|422.43|19
1722403260000|2024-07-31 05:21:00|424.43|422.43|424.47|422.47|424.55|422.55|424.4|422.4|16
1722403270000|2024-07-31 05:21:10|424.48|422.48|424.81|422.81|424.81|422.81|424.47|422.47|28
1722403280000|2024-07-31 05:21:20|424.82|422.82|424.77|422.77|424.87|422.87|424.73|422.73|6
1722403290000|2024-07-31 05:21:30|424.74|422.74|424.86|422.86|424.86|422.86|424.62|422.62|18
1722403300000|2024-07-31 05:21:40|424.83|422.83|424.83|422.83|424.83|422.83|424.83|422.83|1
1722403310000|2024-07-31 05:21:50|424.79|422.79|424.87|422.87|424.87|422.87|424.79|422.79|9
1722403320000|2024-07-31 05:22:00|425.02|423.02|425.11|423.11|425.43|423.43|425.02|423.02|13
1722403330000|2024-07-31 05:22:10|425.12|423.12|425.2|423.2|425.3|423.3|425.11|423.11|20
1722403340000|2024-07-31 05:22:20|425.15|423.15|425.17|423.17|425.22|423.22|425.12|423.12|18
1722403350000|2024-07-31 05:22:30|425.14|423.14|424.89|422.89|425.14|423.14|424.89|422.89|19
1722403360000|2024-07-31 05:22:40|424.88|422.88|424.99|422.99|425|423|424.84|422.84|18
1722403370000|2024-07-31 05:22:50|425.02|423.02|424.82|422.82|425.02|423.02|424.82|422.82|20
1722403380000|2024-07-31 05:23:00|424.86|422.86|424.8|422.8|424.99|422.99|424.8|422.8|18
1722403390000|2024-07-31 05:23:10|424.79|422.79|424.74|422.74|424.81|422.81|424.67|422.67|22
1722403400000|2024-07-31 05:23:20|424.75|422.75|424.82|422.82|424.86|422.86|424.67|422.67|21
1722403410000|2024-07-31 05:23:30|424.81|422.81|424.81|422.81|424.81|422.81|424.81|422.81|1
1722403420000|2024-07-31 05:23:40|424.76|422.76|424.75|422.75|424.79|422.79|424.72|422.72|13
1722403430000|2024-07-31 05:23:50|424.76|422.76|425|423|425|423|424.76|422.76|24
1722403440000|2024-07-31 05:24:00|425.01|423.01|424.94|422.94|425.08|423.08|424.89|422.89|21
1722403450000|2024-07-31 05:24:10|424.9|422.9|424.87|422.87|424.93|422.93|424.81|422.81|20
1722403460000|2024-07-31 05:24:20|424.84|422.84|424.83|422.83|424.86|422.86|424.81|422.81|12
1722403470000|2024-07-31 05:24:30|424.82|422.82|424.83|422.83|424.9|422.9|424.81|422.81|17
1722403480000|2024-07-31 05:24:40|424.84|422.84|424.87|422.87|424.92|422.92|424.83|422.83|11
1722403490000|2024-07-31 05:24:50|424.84|422.84|424.68|422.68|424.88|422.88|424.67|422.67|18
1722403500000|2024-07-31 05:25:00|424.71|422.71|424.51|422.51|424.87|422.87|424.41|422.41|30
1722403510000|2024-07-31 05:25:10|424.53|422.53|424.51|422.51|424.58|422.58|424.45|422.45|26
1722403520000|2024-07-31 05:25:20|424.49|422.49|424.49|422.49|424.52|422.52|424.45|422.45|15
1722403530000|2024-07-31 05:25:30|424.5|422.5|424.71|422.71|424.71|422.71|424.46|422.46|21
1722403540000|2024-07-31 05:25:40|424.72|422.72|424.75|422.75|424.78|422.78|424.63|422.63|24
1722403550000|2024-07-31 05:25:50|424.76|422.76|424.73|422.73|424.85|422.85|424.73|422.73|11
1722403560000|2024-07-31 05:26:00|424.75|422.75|425.03|423.03|425.03|423.03|424.73|422.73|18
1722403570000|2024-07-31 05:26:10|425.06|423.06|425.13|423.13|425.29|423.29|425.05|423.05|28
1722403580000|2024-07-31 05:26:20|425.12|423.12|424.88|422.88|425.13|423.13|424.88|422.88|10
1722403590000|2024-07-31 05:26:30|424.89|422.89|424.76|422.76|424.96|422.96|424.76|422.76|15
1722403600000|2024-07-31 05:26:40|424.78|422.78|424.78|422.78|424.84|422.84|424.76|422.76|14
1722403610000|2024-07-31 05:26:50|424.79|422.79|424.73|422.73|424.87|422.87|424.73|422.73|13
1722403620000|2024-07-31 05:27:00|424.75|422.75|424.88|422.88|424.88|422.88|424.75|422.75|14
1722403630000|2024-07-31 05:27:10|424.84|422.84|424.86|422.86|424.87|422.87|424.82|422.82|12
1722403640000|2024-07-31 05:27:20|424.87|422.87|424.98|422.98|425.05|423.05|424.87|422.87|17
1722403650000|2024-07-31 05:27:30|425|423|425.26|423.26|425.26|423.26|425|423|15
1722403660000|2024-07-31 05:27:40|425.31|423.31|425.34|423.34|425.38|423.38|425.31|423.31|10
1722403670000|2024-07-31 05:27:50|425.35|423.35|425.34|423.34|425.37|423.37|425.27|423.27|13
1722403680000|2024-07-31 05:28:00|425.33|423.33|425.47|423.47|425.47|423.47|425.3|423.3|18
1722403690000|2024-07-31 05:28:10|425.48|423.48|425.48|423.48|425.57|423.57|425.46|423.46|18
1722403700000|2024-07-31 05:28:20|425.52|423.52|425.58|423.58|425.6|423.6|425.45|423.45|19
1722403710000|2024-07-31 05:28:30|425.59|423.59|425.68|423.68|425.68|423.68|425.54|423.54|14
1722403720000|2024-07-31 05:28:40|425.64|423.64|425.41|423.41|425.64|423.64|425.41|423.41|21
1722403730000|2024-07-31 05:28:50|425.42|423.42|425.35|423.35|425.45|423.45|425.35|423.35|12
1722403740000|2024-07-31 05:29:00|425.22|423.22|425.58|423.58|425.58|423.58|425.22|423.22|22
1722403750000|2024-07-31 05:29:10|425.59|423.59|425.59|423.59|425.67|423.67|425.56|423.56|11
1722403760000|2024-07-31 05:29:20|425.61|423.61|425.45|423.45|425.61|423.61|425.45|423.45|17
1722403770000|2024-07-31 05:29:30|425.46|423.46|425.42|423.42|425.46|423.46|425.42|423.42|12
1722403780000|2024-07-31 05:29:40|425.4|423.4|425.24|423.24|425.4|423.4|425.18|423.18|19
1722403790000|2024-07-31 05:29:50|425.23|423.23|425.14|423.14|425.23|423.23|425.06|423.06|16
1722403800000|2024-07-31 05:30:00|425.15|423.15|425.14|423.14|425.22|423.22|425.08|423.08|20
1722403810000|2024-07-31 05:30:10|425.09|423.09|425.23|423.23|425.23|423.23|424.95|422.95|24
1722403820000|2024-07-31 05:30:20|425.25|423.25|425.43|423.43|425.48|423.48|425.25|423.25|17
1722403830000|2024-07-31 05:30:30|425.41|423.41|425.44|423.44|425.45|423.45|425.41|423.41|9
1722403840000|2024-07-31 05:30:40|425.43|423.43|425.48|423.48|425.48|423.48|425.27|423.27|20
1722403850000|2024-07-31 05:30:50|425.49|423.49|425.79|423.79|425.79|423.79|425.48|423.48|10
1722403860000|2024-07-31 05:31:00|425.7|423.7|425.77|423.77|425.78|423.78|425.7|423.7|19
1722403870000|2024-07-31 05:31:10|425.79|423.79|425.79|423.79|425.79|423.79|425.79|423.79|1
1722403880000|2024-07-31 05:31:20|425.96|423.96|426.11|424.11|426.14|424.14|425.96|423.96|12
1722403890000|2024-07-31 05:31:30|426.13|424.13|426.45|424.45|426.49|424.49|426.12|424.12|26
1722403900000|2024-07-31 05:31:40|426.44|424.44|426.23|424.23|426.44|424.44|426.17|424.17|20
1722403910000|2024-07-31 05:31:50|426.21|424.21|426.18|424.18|426.31|424.31|426.18|424.18|22
1722403920000|2024-07-31 05:32:00|426.17|424.17|426.26|424.26|426.28|424.28|426.17|424.17|17
1722403930000|2024-07-31 05:32:10|426.27|424.27|426.57|424.57|426.73|424.73|426.26|424.26|29
1722403940000|2024-07-31 05:32:20|426.56|424.56|426.43|424.43|426.56|424.56|426.43|424.43|27
1722403950000|2024-07-31 05:32:30|426.46|424.46|426.44|424.44|426.52|424.52|426.44|424.44|25
1722403960000|2024-07-31 05:32:40|426.43|424.43|426.44|424.44|426.49|424.49|426.43|424.43|11
1722403970000|2024-07-31 05:32:50|426.43|424.43|426.55|424.55|426.56|424.56|426.43|424.43|10
1722403980000|2024-07-31 05:33:00|426.53|424.53|426.61|424.61|426.75|424.75|426.53|424.53|23
1722403990000|2024-07-31 05:33:10|426.6|424.6|426.42|424.42|426.6|424.6|426.3|424.3|19
1722404000000|2024-07-31 05:33:20|426.46|424.46|426.45|424.45|426.49|424.49|426.34|424.34|16
1722404010000|2024-07-31 05:33:30|426.44|424.44|426.52|424.52|426.54|424.54|426.42|424.42|15
1722404020000|2024-07-31 05:33:40|426.53|424.53|426.59|424.59|426.61|424.61|426.52|424.52|14
1722404030000|2024-07-31 05:33:50|426.62|424.62|426.75|424.75|426.76|424.76|426.59|424.59|18
1722404040000|2024-07-31 05:34:00|426.73|424.73|426.78|424.78|426.78|424.78|426.63|424.63|22
1722404050000|2024-07-31 05:34:10|426.75|424.75|426.71|424.71|426.77|424.77|426.62|424.62|20
1722404060000|2024-07-31 05:34:20|426.67|424.67|426.65|424.65|426.69|424.69|426.65|424.65|10
1722404070000|2024-07-31 05:34:30|426.54|424.54|426.59|424.59|426.66|424.66|426.54|424.54|11
1722404080000|2024-07-31 05:34:40|426.61|424.61|426.64|424.64|426.64|424.64|426.59|424.59|5
1722404090000|2024-07-31 05:34:50|426.66|424.66|426.59|424.59|426.66|424.66|426.58|424.58|4
1722404100000|2024-07-31 05:35:00|426.55|424.55|426.57|424.57|426.57|424.57|426.52|424.52|7
1722404110000|2024-07-31 05:35:10|426.6|424.6|426.63|424.63|426.64|424.64|426.6|424.6|5
1722404120000|2024-07-31 05:35:20|426.64|424.64|426.69|424.69|426.69|424.69|426.6|424.6|15
1722404130000|2024-07-31 05:35:30|426.65|424.65|426.65|424.65|426.74|424.74|426.64|424.64|9
1722404140000|2024-07-31 05:35:40|426.58|424.58|426.49|424.49|426.62|424.62|426.44|424.44|15
1722404150000|2024-07-31 05:35:50|426.41|424.41|426.41|424.41|426.46|424.46|426.41|424.41|6
1722404160000|2024-07-31 05:36:00|426.42|424.42|426.51|424.51|426.54|424.54|426.41|424.41|16
1722404170000|2024-07-31 05:36:10|426.52|424.52|426.4|424.4|426.53|424.53|426.4|424.4|18
1722404180000|2024-07-31 05:36:20|426.43|424.43|426.52|424.52|426.54|424.54|426.41|424.41|17
1722404190000|2024-07-31 05:36:30|426.51|424.51|426.56|424.56|426.6|424.6|426.5|424.5|20
1722404200000|2024-07-31 05:36:40|426.55|424.55|426.54|424.54|426.59|424.59|426.52|424.52|18
1722404210000|2024-07-31 05:36:50|426.55|424.55|426.56|424.56|426.57|424.57|426.52|424.52|11
1722404220000|2024-07-31 05:37:00|426.57|424.57|426.66|424.66|426.68|424.68|426.57|424.57|14
1722404230000|2024-07-31 05:37:10|426.62|424.62|426.56|424.56|426.65|424.65|426.53|424.53|15
1722404240000|2024-07-31 05:37:20|426.57|424.57|426.56|424.56|426.59|424.59|426.52|424.52|7
1722404250000|2024-07-31 05:37:30|426.49|424.49|426.64|424.64|426.68|424.68|426.49|424.49|18
1722404260000|2024-07-31 05:37:40|426.63|424.63|426.61|424.61|426.64|424.64|426.54|424.54|9
1722404270000|2024-07-31 05:37:50|426.56|424.56|426.67|424.67|426.69|424.69|426.55|424.55|23
1722404280000|2024-07-31 05:38:00|426.69|424.69|426.89|424.89|426.9|424.9|426.65|424.65|15
1722404290000|2024-07-31 05:38:10|426.88|424.88|426.93|424.93|426.93|424.93|426.82|424.82|18
1722404300000|2024-07-31 05:38:20|426.91|424.91|427.03|425.03|427.1|425.1|426.91|424.91|17
1722404310000|2024-07-31 05:38:30|427.04|425.04|427.05|425.05|427.06|425.06|426.97|424.97|11
1722404320000|2024-07-31 05:38:40|427.06|425.06|427.12|425.12|427.14|425.14|427.06|425.06|21
1722404330000|2024-07-31 05:38:50|427.11|425.11|427.25|425.25|427.25|425.25|427.06|425.06|18
1722404340000|2024-07-31 05:39:00|427.2|425.2|427.09|425.09|427.2|425.2|427.01|425.01|12
1722404350000|2024-07-31 05:39:10|427.05|425.05|427.03|425.03|427.05|425.05|426.95|424.95|7
1722404360000|2024-07-31 05:39:20|426.99|424.99|427.03|425.03|427.03|425.03|426.87|424.87|12
1722404370000|2024-07-31 05:39:30|427.02|425.02|427.05|425.05|427.05|425.05|427|425|4
1722404380000|2024-07-31 05:39:40|427.06|425.06|427.05|425.05|427.09|425.09|426.93|424.93|17
1722404390000|2024-07-31 05:39:50|427.08|425.08|426.92|424.92|427.08|425.08|426.85|424.85|17
1722404400000|2024-07-31 05:40:00|426.84|424.84|427.21|425.21|427.22|425.22|426.84|424.84|25
1722404410000|2024-07-31 05:40:10|427.19|425.19|427.21|425.21|427.23|425.23|427.14|425.14|24
1722404420000|2024-07-31 05:40:20|427.16|425.16|427.13|425.13|427.16|425.16|427.1|425.1|7
1722404430000|2024-07-31 05:40:30|427.08|425.08|427.12|425.12|427.12|425.12|427.08|425.08|4
1722404440000|2024-07-31 05:40:40|427.16|425.16|427.14|425.14|427.22|425.22|427.05|425.05|20
1722404450000|2024-07-31 05:40:50|427.08|425.08|427.03|425.03|427.09|425.09|426.96|424.96|13
1722404460000|2024-07-31 05:41:00|427|425|427.42|425.42|427.46|425.46|427|425|27
1722404470000|2024-07-31 05:41:10|427.46|425.46|427.47|425.47|427.6|425.6|427.46|425.46|19
1722404480000|2024-07-31 05:41:20|427.46|425.46|427.49|425.49|427.5|425.5|427.46|425.46|14
1722404490000|2024-07-31 05:41:30|427.48|425.48|427.51|425.51|427.51|425.51|427.47|425.47|15
1722404500000|2024-07-31 05:41:40|427.55|425.55|427.64|425.64|427.64|425.64|427.49|425.49|18
1722404510000|2024-07-31 05:41:50|427.67|425.67|427.76|425.76|427.79|425.79|427.65|425.65|15
1722404520000|2024-07-31 05:42:00|427.75|425.75|427.82|425.82|427.85|425.85|427.69|425.69|27
1722404530000|2024-07-31 05:42:10|427.86|425.86|427.8|425.8|427.9|425.9|427.8|425.8|12
1722404540000|2024-07-31 05:42:20|427.81|425.81|427.8|425.8|427.92|425.92|427.8|425.8|14
1722404550000|2024-07-31 05:42:30|427.81|425.81|427.8|425.8|427.81|425.81|427.73|425.73|7
1722404560000|2024-07-31 05:42:40|427.82|425.82|427.8|425.8|427.83|425.83|427.75|425.75|18
1722404570000|2024-07-31 05:42:50|427.81|425.81|427.76|425.76|427.83|425.83|427.66|425.66|18
1722404580000|2024-07-31 05:43:00|427.75|425.75|428.08|426.08|428.11|426.11|427.74|425.74|29
1722404590000|2024-07-31 05:43:10|428.12|426.12|428.09|426.09|428.14|426.14|428.08|426.08|15
1722404600000|2024-07-31 05:43:20|428.08|426.08|427.93|425.93|428.08|426.08|427.83|425.83|10
1722404610000|2024-07-31 05:43:30|427.94|425.94|427.98|425.98|427.98|425.98|427.94|425.94|6
1722404620000|2024-07-31 05:43:40|427.94|425.94|428|426|428.01|426.01|427.93|425.93|10
1722404630000|2024-07-31 05:43:50|427.95|425.95|427.97|425.97|427.97|425.97|427.88|425.88|10
1722404640000|2024-07-31 05:44:00|427.94|425.94|428.07|426.07|428.11|426.11|427.87|425.87|29
1722404650000|2024-07-31 05:44:10|428.08|426.08|428.11|426.11|428.11|426.11|428.03|426.03|6
1722404660000|2024-07-31 05:44:20|427.99|425.99|428.01|426.01|428.01|426.01|427.99|425.99|2
1722404670000|2024-07-31 05:44:30|428.02|426.02|428.33|426.33|428.33|426.33|428.02|426.02|23
1722404680000|2024-07-31 05:44:40|428.32|426.32|428.18|426.18|428.32|426.32|428.16|426.16|14
1722404690000|2024-07-31 05:44:50|428.19|426.19|428.31|426.31|428.33|426.33|428.19|426.19|21
1722404700000|2024-07-31 05:45:00|428.35|426.35|428.3|426.3|428.39|426.39|428.3|426.3|22
1722404710000|2024-07-31 05:45:10|428.25|426.25|428.27|426.27|428.27|426.27|428.18|426.18|15
1722404720000|2024-07-31 05:45:20|428.24|426.24|427.9|425.9|428.24|426.24|427.78|425.78|25
1722404730000|2024-07-31 05:45:30|427.93|425.93|427.86|425.86|427.93|425.93|427.78|425.78|16
1722404740000|2024-07-31 05:45:40|427.74|425.74|427.84|425.84|427.88|425.88|427.73|425.73|17
1722404750000|2024-07-31 05:45:50|427.8|425.8|427.63|425.63|427.82|425.82|427.62|425.62|18
1722404760000|2024-07-31 05:46:00|427.64|425.64|427.67|425.67|427.69|425.69|427.61|425.61|5
1722404770000|2024-07-31 05:46:10|427.64|425.64|427.54|425.54|427.64|425.64|427.54|425.54|2
1722404800000|2024-07-31 05:46:40|427.37|425.37|427.3|425.3|427.37|425.37|427.29|425.29|20
1722404810000|2024-07-31 05:46:50|427.31|425.31|427.46|425.46|427.46|425.46|427.31|425.31|20
1722404820000|2024-07-31 05:47:00|427.48|425.48|427.43|425.43|427.51|425.51|427.37|425.37|23
1722404830000|2024-07-31 05:47:10|427.44|425.44|427.55|425.55|427.58|425.58|427.43|425.43|16
1722404840000|2024-07-31 05:47:20|427.54|425.54|427.36|425.36|427.55|425.55|427.31|425.31|18
1722404850000|2024-07-31 05:47:30|427.34|425.34|427.23|425.23|427.38|425.38|427.22|425.22|22
1722404860000|2024-07-31 05:47:40|427.22|425.22|427.13|425.13|427.27|425.27|427.09|425.09|14
1722404870000|2024-07-31 05:47:50|427.09|425.09|427.04|425.04|427.11|425.11|427.03|425.03|24
1722404880000|2024-07-31 05:48:00|427.05|425.05|427.48|425.48|427.5|425.5|427.04|425.04|25
1722404890000|2024-07-31 05:48:10|427.46|425.46|427.09|425.09|427.49|425.49|427.08|425.08|22
1722404900000|2024-07-31 05:48:20|427.08|425.08|427.17|425.17|427.2|425.2|427.08|425.08|15
1722404910000|2024-07-31 05:48:30|427.18|425.18|427.08|425.08|427.18|425.18|427.08|425.08|10
1722404930000|2024-07-31 05:48:50|427.04|425.04|426.68|424.68|427.04|425.04|426.65|424.65|25
1722404940000|2024-07-31 05:49:00|426.7|424.7|426.88|424.88|426.88|424.88|426.7|424.7|20
1722404950000|2024-07-31 05:49:10|426.87|424.87|427.07|425.07|427.1|425.1|426.86|424.86|25
1722404960000|2024-07-31 05:49:20|427.09|425.09|427.16|425.16|427.29|425.29|427.09|425.09|23
1722404970000|2024-07-31 05:49:30|427.17|425.17|427.29|425.29|427.29|425.29|427.17|425.17|22
1722404980000|2024-07-31 05:49:40|427.3|425.3|427.39|425.39|427.39|425.39|427.3|425.3|15
1722404990000|2024-07-31 05:49:50|427.38|425.38|427.37|425.37|427.39|425.39|427.29|425.29|16
1722405000000|2024-07-31 05:50:00|427.35|425.35|427.2|425.2|427.4|425.4|427.12|425.12|23
1722405010000|2024-07-31 05:50:10|427.16|425.16|427.32|425.32|427.35|425.35|427.14|425.14|24
1722405020000|2024-07-31 05:50:20|427.31|425.31|427.3|425.3|427.31|425.31|427.16|425.16|19
1722405030000|2024-07-31 05:50:30|427.27|425.27|427.48|425.48|427.5|425.5|427.25|425.25|17
1722405040000|2024-07-31 05:50:40|427.53|425.53|427.59|425.59|427.61|425.61|427.52|425.52|8
1722405050000|2024-07-31 05:50:50|427.58|425.58|427.78|425.78|427.78|425.78|427.47|425.47|31
1722405060000|2024-07-31 05:51:00|427.77|425.77|427.8|425.8|427.8|425.8|427.66|425.66|17
1722405070000|2024-07-31 05:51:10|427.81|425.81|427.8|425.8|427.84|425.84|427.8|425.8|14
1722405080000|2024-07-31 05:51:20|427.81|425.81|427.82|425.82|427.82|425.82|427.8|425.8|9
1722405090000|2024-07-31 05:51:30|427.81|425.81|427.8|425.8|427.84|425.84|427.76|425.76|15
1722405100000|2024-07-31 05:51:40|427.81|425.81|428.03|426.03|428.03|426.03|427.79|425.79|20
1722405110000|2024-07-31 05:51:50|428.04|426.04|428.16|426.16|428.21|426.21|428.04|426.04|25
1722405120000|2024-07-31 05:52:00|428.15|426.15|428.22|426.22|428.22|426.22|428.14|426.14|15
1722405130000|2024-07-31 05:52:10|428.27|426.27|428.26|426.26|428.3|426.3|428.24|426.24|21
1722405140000|2024-07-31 05:52:20|428.25|426.25|428.22|426.22|428.32|426.32|428.22|426.22|17
1722405150000|2024-07-31 05:52:30|428.23|426.23|428.36|426.36|428.36|426.36|428.23|426.23|25
1722405160000|2024-07-31 05:52:40|428.37|426.37|428.86|426.86|428.86|426.86|428.37|426.37|25
1722405170000|2024-07-31 05:52:50|428.87|426.87|429.38|427.38|429.38|427.38|428.87|426.87|27
1722405180000|2024-07-31 05:53:00|429.34|427.34|429.42|427.42|429.5|427.5|429.18|427.18|26
1722405190000|2024-07-31 05:53:10|429.29|427.29|429.09|427.09|429.36|427.36|428.99|426.99|30
1722405200000|2024-07-31 05:53:20|429.05|427.05|428.89|426.89|429.09|427.09|428.87|426.87|25
1722405210000|2024-07-31 05:53:30|428.9|426.9|428.85|426.85|428.96|426.96|428.8|426.8|25
1722405220000|2024-07-31 05:53:40|428.84|426.84|428.95|426.95|428.95|426.95|428.7|426.7|29
1722405230000|2024-07-31 05:53:50|429.02|427.02|429.51|427.51|429.52|427.52|428.98|426.98|31
1722405240000|2024-07-31 05:54:00|429.57|427.57|429.45|427.45|429.68|427.68|429.35|427.35|28
1722405250000|2024-07-31 05:54:10|429.47|427.47|429.81|427.81|429.89|427.89|429.36|427.36|34
1722405260000|2024-07-31 05:54:20|429.83|427.83|429.97|427.97|430.1|428.1|429.82|427.82|24
1722405270000|2024-07-31 05:54:30|430.04|428.04|429.81|427.81|430.15|428.15|429.72|427.72|29
1722405280000|2024-07-31 05:54:40|429.82|427.82|429.96|427.96|430.16|428.16|429.74|427.74|25
1722405290000|2024-07-31 05:54:50|429.91|427.91|429.97|427.97|430.08|428.08|429.88|427.88|27
1722405300000|2024-07-31 05:55:00|429.96|427.96|429.88|427.88|429.96|427.96|429.67|427.67|28
1722405310000|2024-07-31 05:55:10|429.85|427.85|429.88|427.88|430.08|428.08|429.81|427.81|19
1722405320000|2024-07-31 05:55:20|429.9|427.9|429.85|427.85|429.99|427.99|429.81|427.81|23
1722405330000|2024-07-31 05:55:30|429.83|427.83|429.88|427.88|429.94|427.94|429.8|427.8|27
1722405340000|2024-07-31 05:55:40|429.92|427.92|430.06|428.06|430.13|428.13|429.91|427.91|16
1722405350000|2024-07-31 05:55:50|430.01|428.01|430.28|428.28|430.28|428.28|429.86|427.86|19
1722405360000|2024-07-31 05:56:00|430.29|428.29|430.42|428.42|430.55|428.55|430.25|428.25|24
1722405370000|2024-07-31 05:56:10|430.36|428.36|429.81|427.81|430.44|428.44|429.81|427.81|29
1722405380000|2024-07-31 05:56:20|429.72|427.72|430|428|430.19|428.19|429.65|427.65|29
1722405390000|2024-07-31 05:56:30|430.01|428.01|429.86|427.86|430.01|428.01|429.7|427.7|26
1722405400000|2024-07-31 05:56:40|429.81|427.81|429.47|427.47|429.84|427.84|429.35|427.35|29
1722405410000|2024-07-31 05:56:50|429.48|427.48|430.02|428.02|430.02|428.02|429.41|427.41|27
1722405420000|2024-07-31 05:57:00|430.04|428.04|430.52|428.52|430.53|428.53|429.99|427.99|29
1722405430000|2024-07-31 05:57:10|430.51|428.51|430.01|428.01|430.56|428.56|430.01|428.01|21
1722405440000|2024-07-31 05:57:20|429.99|427.99|429.99|427.99|430.1|428.1|429.98|427.98|23
1722405450000|2024-07-31 05:57:30|429.98|427.98|429.61|427.61|429.98|427.98|429.61|427.61|24
1722405460000|2024-07-31 05:57:40|429.56|427.56|429.39|427.39|429.66|427.66|429.3|427.3|25
1722405470000|2024-07-31 05:57:50|429.43|427.43|429.37|427.37|429.57|427.57|429.35|427.35|25
1722405480000|2024-07-31 05:58:00|429.39|427.39|429.2|427.2|429.39|427.39|429.17|427.17|18
1722405490000|2024-07-31 05:58:10|429.19|427.19|429.2|427.2|429.29|427.29|429.19|427.19|20
1722405500000|2024-07-31 05:58:20|429.22|427.22|429.21|427.21|429.4|427.4|429.13|427.13|23
1722405510000|2024-07-31 05:58:30|429.24|427.24|429.18|427.18|429.24|427.24|429.12|427.12|11
1722405520000|2024-07-31 05:58:40|429.2|427.2|429.18|427.18|429.2|427.2|429.12|427.12|22
1722405530000|2024-07-31 05:58:50|429.17|427.17|429.13|427.13|429.18|427.18|429.03|427.03|16
1722405540000|2024-07-31 05:59:00|429.01|427.01|429.2|427.2|429.33|427.33|429.01|427.01|22
1722405550000|2024-07-31 05:59:10|429.24|427.24|429.02|427.02|429.27|427.27|428.99|426.99|26
1722405560000|2024-07-31 05:59:20|429.01|427.01|429.12|427.12|429.14|427.14|428.98|426.98|17
1722405570000|2024-07-31 05:59:30|429.11|427.11|429.14|427.14|429.14|427.14|429.04|427.04|10
1722405580000|2024-07-31 05:59:40|429.13|427.13|429.09|427.09|429.17|427.17|429.03|427.03|20
1722405590000|2024-07-31 05:59:50|429.15|427.15|429.16|427.16|429.19|427.19|429.1|427.1|21
1722405600000|2024-07-31 06:00:00|429.17|427.17|429.29|427.29|429.29|427.29|429.02|427.02|26
1722405610000|2024-07-31 06:00:10|429.27|427.27|428.8|426.8|429.27|427.27|428.76|426.76|28
1722405620000|2024-07-31 06:00:20|428.77|426.77|428.83|426.83|429.01|427.01|428.75|426.75|22
1722405630000|2024-07-31 06:00:30|428.8|426.8|428.97|426.97|429.04|427.04|428.68|426.68|31
1722405640000|2024-07-31 06:00:40|428.98|426.98|428.91|426.91|429.07|427.07|428.88|426.88|25
1722405650000|2024-07-31 06:00:50|428.92|426.92|429.45|427.45|429.45|427.45|428.87|426.87|25
1722405660000|2024-07-31 06:01:00|429.44|427.44|429.49|427.49|429.53|427.53|429.36|427.36|32
1722405670000|2024-07-31 06:01:10|429.48|427.48|429.29|427.29|429.49|427.49|429.19|427.19|32
1722405680000|2024-07-31 06:01:20|429.27|427.27|429.24|427.24|429.33|427.33|429.22|427.22|18
1722405690000|2024-07-31 06:01:30|429.27|427.27|429.18|427.18|429.27|427.27|429.11|427.11|24
1722405700000|2024-07-31 06:01:40|429.17|427.17|429.12|427.12|429.17|427.17|429.09|427.09|21
1722405710000|2024-07-31 06:01:50|429.14|427.14|429.46|427.46|429.47|427.47|429.14|427.14|29
1722405720000|2024-07-31 06:02:00|429.48|427.48|429.28|427.28|429.54|427.54|429.23|427.23|23
1722405730000|2024-07-31 06:02:10|429.27|427.27|429.75|427.75|429.75|427.75|429.23|427.23|31
1722405740000|2024-07-31 06:02:20|429.7|427.7|429.87|427.87|429.93|427.93|429.67|427.67|24
1722405750000|2024-07-31 06:02:30|429.85|427.85|430.12|428.12|430.19|428.19|429.83|427.83|26
1722405760000|2024-07-31 06:02:40|430.08|428.08|430.51|428.51|430.53|428.53|430.08|428.08|28
1722405770000|2024-07-31 06:02:50|430.58|428.58|430.46|428.46|430.62|428.62|430.46|428.46|16
1722405780000|2024-07-31 06:03:00|430.45|428.45|430.79|428.79|430.86|428.86|430.43|428.43|23
1722405790000|2024-07-31 06:03:10|430.85|428.85|430.85|428.85|430.97|428.97|430.75|428.75|15
1722405800000|2024-07-31 06:03:20|430.89|428.89|430.78|428.78|430.95|428.95|430.72|428.72|29
1722405810000|2024-07-31 06:03:30|430.77|428.77|431.45|429.45|431.47|429.47|430.77|428.77|21
1722405820000|2024-07-31 06:03:40|431.53|429.53|432.2|430.2|432.21|430.21|431.53|429.53|29
1722405830000|2024-07-31 06:03:50|432.12|430.12|432.2|430.2|432.3|430.3|432.1|430.1|24
1722405840000|2024-07-31 06:04:00|432.3|430.3|431.85|429.85|432.42|430.42|431.85|429.85|25
1722405850000|2024-07-31 06:04:10|431.86|429.86|431.74|429.74|431.86|429.86|431.53|429.53|29
1722405860000|2024-07-31 06:04:20|431.73|429.73|431.93|429.93|432.13|430.13|431.69|429.69|29
1722405870000|2024-07-31 06:04:30|431.91|429.91|431.8|429.8|431.91|429.91|431.54|429.54|29
1722405880000|2024-07-31 06:04:40|431.75|429.75|431.64|429.64|431.88|429.88|431.62|429.62|27
1722405890000|2024-07-31 06:04:50|431.65|429.65|431.59|429.59|431.71|429.71|431.59|429.59|28
1722405900000|2024-07-31 06:05:00|431.61|429.61|431.89|429.89|431.96|429.96|431.61|429.61|19
1722405910000|2024-07-31 06:05:10|431.9|429.9|431.75|429.75|431.95|429.95|431.75|429.75|20
1722405920000|2024-07-31 06:05:20|431.71|429.71|431.84|429.84|431.84|429.84|431.7|429.7|19
1722405930000|2024-07-31 06:05:30|431.86|429.86|431.73|429.73|431.89|429.89|431.69|429.69|20
1722405940000|2024-07-31 06:05:40|431.72|429.72|431.74|429.74|431.74|429.74|431.4|429.4|28
1722405950000|2024-07-31 06:05:50|431.75|429.75|432.13|430.13|432.13|430.13|431.74|429.74|17
1722405960000|2024-07-31 06:06:00|432.15|430.15|432.36|430.36|432.37|430.37|432.15|430.15|28
1722405970000|2024-07-31 06:06:10|432.3|430.3|432.35|430.35|432.45|430.45|432.24|430.24|26
1722405980000|2024-07-31 06:06:20|432.34|430.34|431.99|429.99|432.36|430.36|431.87|429.87|22
1722405990000|2024-07-31 06:06:30|431.95|429.95|431.7|429.7|432.01|430.01|431.7|429.7|24
1722406000000|2024-07-31 06:06:40|431.71|429.71|432.13|430.13|432.13|430.13|431.7|429.7|28
1722406010000|2024-07-31 06:06:50|432.14|430.14|432.08|430.08|432.14|430.14|432.07|430.07|16
1722406020000|2024-07-31 06:07:00|432.07|430.07|432.02|430.02|432.13|430.13|432.02|430.02|17
1722406030000|2024-07-31 06:07:10|432.03|430.03|432.07|430.07|432.08|430.08|431.88|429.88|18
1722406040000|2024-07-31 06:07:20|432.04|430.04|431.77|429.77|432.05|430.05|431.75|429.75|19
1722406050000|2024-07-31 06:07:30|431.78|429.78|431.81|429.81|431.81|429.81|431.63|429.63|20
1722406060000|2024-07-31 06:07:40|431.82|429.82|432.01|430.01|432.11|430.11|431.82|429.82|23
1722406070000|2024-07-31 06:07:50|432.02|430.02|431.9|429.9|432.06|430.06|431.9|429.9|15
1722406080000|2024-07-31 06:08:00|431.89|429.89|431.98|429.98|432.04|430.04|431.89|429.89|19
1722406090000|2024-07-31 06:08:10|431.99|429.99|432.11|430.11|432.11|430.11|431.98|429.98|17
1722406100000|2024-07-31 06:08:20|432|430|431.8|429.8|432|430|431.73|429.73|14
1722406110000|2024-07-31 06:08:30|431.81|429.81|431.9|429.9|431.94|429.94|431.81|429.81|19
1722406120000|2024-07-31 06:08:40|431.89|429.89|432.01|430.01|432.01|430.01|431.89|429.89|17
1722406130000|2024-07-31 06:08:50|432.02|430.02|432.26|430.26|432.26|430.26|431.99|429.99|22
1722406140000|2024-07-31 06:09:00|432.27|430.27|432.42|430.42|432.5|430.5|432.26|430.26|22
1722406150000|2024-07-31 06:09:10|432.43|430.43|433.02|431.02|433.02|431.02|432.3|430.3|23
1722406160000|2024-07-31 06:09:20|432.96|430.96|433.01|431.01|433.09|431.09|432.91|430.91|24
1722406170000|2024-07-31 06:09:30|433.07|431.07|432.94|430.94|433.07|431.07|432.89|430.89|26
1722406180000|2024-07-31 06:09:40|432.96|430.96|432.97|430.97|432.97|430.97|432.96|430.96|2
1722406200000|2024-07-31 06:10:00|432.98|430.98|433|431|433|431|432.96|430.96|5
1722406210000|2024-07-31 06:10:10|433.02|431.02|432.99|430.99|433.02|431.02|432.97|430.97|12
1722406220000|2024-07-31 06:10:20|433.02|431.02|433.09|431.09|433.09|431.09|433.02|431.02|6
1722406230000|2024-07-31 06:10:30|433.11|431.11|433.11|431.11|433.11|431.11|433.09|431.09|3
1722406240000|2024-07-31 06:10:40|433.09|431.09|433.09|431.09|433.09|431.09|433.09|431.09|1
1722406250000|2024-07-31 06:10:50|433.23|431.23|433.46|431.46|433.5|431.5|433.23|431.23|8
1722406260000|2024-07-31 06:11:00|433.63|431.63|433.7|431.7|433.7|431.7|433.47|431.47|23
1722406270000|2024-07-31 06:11:10|433.67|431.67|433.4|431.4|433.7|431.7|433.3|431.3|25
1722406280000|2024-07-31 06:11:20|433.41|431.41|433.34|431.34|433.43|431.43|433.3|431.3|19
1722406290000|2024-07-31 06:11:30|433.28|431.28|433.44|431.44|433.61|431.61|433.16|431.16|29
1722406300000|2024-07-31 06:11:40|433.45|431.45|433.77|431.77|433.77|431.77|433.42|431.42|25
1722406310000|2024-07-31 06:11:50|433.82|431.82|433.85|431.85|433.92|431.92|433.81|431.81|22
1722406320000|2024-07-31 06:12:00|433.77|431.77|433.66|431.66|433.79|431.79|433.63|431.63|22
1722406330000|2024-07-31 06:12:10|433.69|431.69|433.53|431.53|433.74|431.74|433.46|431.46|25
1722406340000|2024-07-31 06:12:20|433.58|431.58|433.8|431.8|433.88|431.88|433.57|431.57|24
1722406350000|2024-07-31 06:12:30|433.77|431.77|433.78|431.78|433.91|431.91|433.56|431.56|30
1722406360000|2024-07-31 06:12:40|433.79|431.79|433.45|431.45|433.82|431.82|433.32|431.32|28
1722406370000|2024-07-31 06:12:50|433.5|431.5|433.09|431.09|433.5|431.5|432.96|430.96|24
1722406380000|2024-07-31 06:13:00|433.1|431.1|433.02|431.02|433.13|431.13|432.99|430.99|17
1722406390000|2024-07-31 06:13:10|433.04|431.04|433.13|431.13|433.13|431.13|433|431|13
1722406400000|2024-07-31 06:13:20|433.15|431.15|433.09|431.09|433.15|431.15|433.01|431.01|18
1722406410000|2024-07-31 06:13:30|433.11|431.11|433.04|431.04|433.15|431.15|433.01|431.01|17
1722406420000|2024-07-31 06:13:40|433.02|431.02|433.03|431.03|433.07|431.07|432.98|430.98|25
1722406430000|2024-07-31 06:13:50|433|431|433.07|431.07|433.1|431.1|433|431|21
1722406440000|2024-07-31 06:14:00|433.03|431.03|433.12|431.12|433.12|431.12|433.03|431.03|10
1722406450000|2024-07-31 06:14:10|433.13|431.13|433.25|431.25|433.31|431.31|433.13|431.13|22
1722406460000|2024-07-31 06:14:20|433.2|431.2|433.22|431.22|433.23|431.23|433.18|431.18|12
1722406470000|2024-07-31 06:14:30|433.24|431.24|433.11|431.11|433.24|431.24|433.09|431.09|14
1722406480000|2024-07-31 06:14:40|433.1|431.1|433.15|431.15|433.21|431.21|433.1|431.1|12
1722406490000|2024-07-31 06:14:50|433.16|431.16|433.39|431.39|433.39|431.39|433.16|431.16|15
1722406500000|2024-07-31 06:15:00|433.4|431.4|433.13|431.13|433.58|431.58|433.13|431.13|31
1722406510000|2024-07-31 06:15:10|433.09|431.09|433.01|431.01|433.09|431.09|432.96|430.96|16
1722406520000|2024-07-31 06:15:20|433.02|431.02|432.94|430.94|433.04|431.04|432.94|430.94|10
1722406530000|2024-07-31 06:15:30|432.98|430.98|432.77|430.77|433.06|431.06|432.76|430.76|21
1722406540000|2024-07-31 06:15:40|432.75|430.75|432.7|430.7|432.8|430.8|432.69|430.69|23
1722406550000|2024-07-31 06:15:50|432.69|430.69|432.7|430.7|432.74|430.74|432.57|430.57|24
1722406560000|2024-07-31 06:16:00|432.71|430.71|432.55|430.55|432.74|430.74|432.55|430.55|21
1722406570000|2024-07-31 06:16:10|432.56|430.56|432.77|430.77|432.8|430.8|432.51|430.51|30
1722406580000|2024-07-31 06:16:20|432.78|430.78|432.59|430.59|432.78|430.78|432.58|430.58|24
1722406590000|2024-07-31 06:16:30|432.57|430.57|432.33|430.33|432.57|430.57|432.3|430.3|16
1722406600000|2024-07-31 06:16:40|432.31|430.31|432.36|430.36|432.41|430.41|432.23|430.23|26
1722406610000|2024-07-31 06:16:50|432.37|430.37|432.64|430.64|432.64|430.64|432.3|430.3|24
1722406620000|2024-07-31 06:17:00|432.66|430.66|432.33|430.33|432.75|430.75|432.32|430.32|28
1722406630000|2024-07-31 06:17:10|432.31|430.31|432.26|430.26|432.33|430.33|432.18|430.18|24
1722406640000|2024-07-31 06:17:20|432.24|430.24|432.32|430.32|432.36|430.36|432.13|430.13|30
1722406650000|2024-07-31 06:17:30|432.31|430.31|432.5|430.5|432.51|430.51|432.24|430.24|21
1722406660000|2024-07-31 06:17:40|432.47|430.47|432.63|430.63|432.64|430.64|432.37|430.37|25
1722406670000|2024-07-31 06:17:50|432.58|430.58|432.45|430.45|432.58|430.58|432.34|430.34|22
1722406680000|2024-07-31 06:18:00|432.46|430.46|432.46|430.46|432.5|430.5|432.41|430.41|19
1722406690000|2024-07-31 06:18:10|432.45|430.45|432.16|430.16|432.51|430.51|432.13|430.13|30
1722406700000|2024-07-31 06:18:20|432.22|430.22|432.38|430.38|432.4|430.4|432.18|430.18|18
1722406710000|2024-07-31 06:18:30|432.35|430.35|432.14|430.14|432.36|430.36|432.14|430.14|17
1722406720000|2024-07-31 06:18:40|432.1|430.1|432.22|430.22|432.22|430.22|432.01|430.01|22
1722406730000|2024-07-31 06:18:50|432.21|430.21|431.91|429.91|432.21|430.21|431.91|429.91|12
1722406740000|2024-07-31 06:19:00|431.82|429.82|431.97|429.97|432|430|431.79|429.79|25
1722406750000|2024-07-31 06:19:10|431.95|429.95|431.94|429.94|431.95|429.95|431.81|429.81|18
1722406760000|2024-07-31 06:19:20|431.95|429.95|432.32|430.32|432.32|430.32|431.95|429.95|23
1722406770000|2024-07-31 06:19:30|432.31|430.31|431.97|429.97|432.32|430.32|431.97|429.97|21
1722406780000|2024-07-31 06:19:40|431.96|429.96|432.01|430.01|432.04|430.04|431.93|429.93|23
1722406790000|2024-07-31 06:19:50|432.02|430.02|432.18|430.18|432.21|430.21|432.01|430.01|21
1722406800000|2024-07-31 06:20:00|432.16|430.16|432.17|430.17|432.21|430.21|432.04|430.04|26
1722406810000|2024-07-31 06:20:10|432.18|430.18|432.09|430.09|432.2|430.2|432.07|430.07|23
1722406820000|2024-07-31 06:20:20|432.13|430.13|431.99|429.99|432.16|430.16|431.98|429.98|21
1722406830000|2024-07-31 06:20:30|431.97|429.97|432.07|430.07|432.07|430.07|431.97|429.97|20
1722406840000|2024-07-31 06:20:40|432.06|430.06|431.89|429.89|432.06|430.06|431.88|429.88|22
1722406850000|2024-07-31 06:20:50|431.84|429.84|432.16|430.16|432.19|430.19|431.83|429.83|19
1722406860000|2024-07-31 06:21:00|432.17|430.17|432.46|430.46|432.46|430.46|432.17|430.17|17
1722406870000|2024-07-31 06:21:10|432.44|430.44|432.66|430.66|432.66|430.66|432.44|430.44|17
1722406880000|2024-07-31 06:21:20|432.64|430.64|432.45|430.45|432.65|430.65|432.44|430.44|25
1722406890000|2024-07-31 06:21:30|432.44|430.44|432.45|430.45|432.5|430.5|432.44|430.44|19
1722406900000|2024-07-31 06:21:40|432.44|430.44|432.3|430.3|432.44|430.44|432.3|430.3|16
1722406910000|2024-07-31 06:21:50|432.25|430.25|432.18|430.18|432.29|430.29|432.16|430.16|17
1722406920000|2024-07-31 06:22:00|432.23|430.23|432.31|430.31|432.33|430.33|432.16|430.16|23
1722406930000|2024-07-31 06:22:10|432.32|430.32|432.27|430.27|432.34|430.34|432.24|430.24|21
1722406940000|2024-07-31 06:22:20|432.28|430.28|432.27|430.27|432.29|430.29|432.26|430.26|19
1722406950000|2024-07-31 06:22:30|432.26|430.26|432.47|430.47|432.6|430.6|432.19|430.19|21
1722406960000|2024-07-31 06:22:40|432.48|430.48|432.64|430.64|432.67|430.67|432.48|430.48|22
1722406970000|2024-07-31 06:22:50|432.63|430.63|432.49|430.49|432.65|430.65|432.47|430.47|25
1722406980000|2024-07-31 06:23:00|432.5|430.5|432.55|430.55|432.6|430.6|432.49|430.49|9
1722406990000|2024-07-31 06:23:10|432.56|430.56|432.43|430.43|432.6|430.6|432.43|430.43|28
1722407000000|2024-07-31 06:23:20|432.36|430.36|432.31|430.31|432.45|430.45|432.29|430.29|28
1722407010000|2024-07-31 06:23:30|432.3|430.3|432.28|430.28|432.34|430.34|432.28|430.28|16
1722407020000|2024-07-31 06:23:40|432.27|430.27|432.24|430.24|432.27|430.27|432.19|430.19|19
1722407030000|2024-07-31 06:23:50|432.23|430.23|432.23|430.23|432.26|430.26|432.22|430.22|30
1722407040000|2024-07-31 06:24:00|432.22|430.22|432.43|430.43|432.45|430.45|432.21|430.21|19
1722407050000|2024-07-31 06:24:10|432.42|430.42|432.44|430.44|432.46|430.46|432.42|430.42|19
1722407060000|2024-07-31 06:24:20|432.46|430.46|432.3|430.3|432.46|430.46|432.29|430.29|16
1722407070000|2024-07-31 06:24:30|432.29|430.29|432.11|430.11|432.29|430.29|432.11|430.11|9
1722407080000|2024-07-31 06:24:40|432.16|430.16|432.21|430.21|432.22|430.22|432.16|430.16|4
1722407090000|2024-07-31 06:24:50|432.23|430.23|432.11|430.11|432.23|430.23|432.11|430.11|12
1722407100000|2024-07-31 06:25:00|432.1|430.1|432.08|430.08|432.1|430.1|432.08|430.08|3
1722407110000|2024-07-31 06:25:10|432.07|430.07|432.02|430.02|432.07|430.07|432.02|430.02|6
1722407120000|2024-07-31 06:25:20|432.01|430.01|432.03|430.03|432.03|430.03|432.01|430.01|2
1722407130000|2024-07-31 06:25:30|432.07|430.07|432.07|430.07|432.07|430.07|432.07|430.07|1
1722407140000|2024-07-31 06:25:40|432.11|430.11|432.16|430.16|432.19|430.19|432.11|430.11|17
1722407150000|2024-07-31 06:25:50|432.17|430.17|432.15|430.15|432.17|430.17|432.11|430.11|7
1722407160000|2024-07-31 06:26:00|432.16|430.16|432.66|430.66|432.66|430.66|432.16|430.16|24
1722407170000|2024-07-31 06:26:10|432.67|430.67|432.68|430.68|432.68|430.68|432.58|430.58|18
1722407180000|2024-07-31 06:26:20|432.69|430.69|432.75|430.75|432.75|430.75|432.69|430.69|7
1722407190000|2024-07-31 06:26:30|432.74|430.74|432.71|430.71|432.76|430.76|432.69|430.69|24
1722407200000|2024-07-31 06:26:40|432.74|430.74|432.77|430.77|432.78|430.78|432.66|430.66|22
1722407210000|2024-07-31 06:26:50|432.75|430.75|432.73|430.73|432.75|430.75|432.71|430.71|15
1722407220000|2024-07-31 06:27:00|432.72|430.72|432.72|430.72|432.86|430.86|432.72|430.72|10
1722407230000|2024-07-31 06:27:10|432.71|430.71|432.71|430.71|432.77|430.77|432.71|430.71|10
1722407240000|2024-07-31 06:27:20|432.7|430.7|432.67|430.67|432.7|430.7|432.66|430.66|9
1722407250000|2024-07-31 06:27:30|432.66|430.66|432.54|430.54|432.66|430.66|432.54|430.54|10
1722407260000|2024-07-31 06:27:40|432.42|430.42|432.21|430.21|432.42|430.42|432.17|430.17|10
1722407270000|2024-07-31 06:27:50|432.2|430.2|432.23|430.23|432.23|430.23|432.17|430.17|18
1722407280000|2024-07-31 06:28:00|432.24|430.24|432.19|430.19|432.24|430.24|432.16|430.16|24
1722407290000|2024-07-31 06:28:10|432.16|430.16|432.21|430.21|432.24|430.24|432.15|430.15|28
1722407300000|2024-07-31 06:28:20|432.22|430.22|432.22|430.22|432.28|430.28|432.18|430.18|29
1722407310000|2024-07-31 06:28:30|432.23|430.23|432.37|430.37|432.43|430.43|432.21|430.21|26
1722407320000|2024-07-31 06:28:40|432.38|430.38|432.08|430.08|432.38|430.38|432.08|430.08|23
1722407330000|2024-07-31 06:28:50|432.13|430.13|432.16|430.16|432.2|430.2|432.1|430.1|22
1722407340000|2024-07-31 06:29:00|432.17|430.17|432.09|430.09|432.17|430.17|432.07|430.07|20
1722407350000|2024-07-31 06:29:10|432.13|430.13|432.15|430.15|432.21|430.21|432.09|430.09|26
1722407360000|2024-07-31 06:29:20|432.16|430.16|431.99|429.99|432.16|430.16|431.97|429.97|21
1722407370000|2024-07-31 06:29:30|431.98|429.98|431.84|429.84|431.99|429.99|431.84|429.84|18
1722407380000|2024-07-31 06:29:40|431.83|429.83|431.78|429.78|431.85|429.85|431.78|429.78|10
1722407390000|2024-07-31 06:29:50|431.77|429.77|431.88|429.88|431.88|429.88|431.75|429.75|17
1722407400000|2024-07-31 06:30:00|431.89|429.89|432.12|430.12|432.14|430.14|431.86|429.86|18
1722407410000|2024-07-31 06:30:10|432.18|430.18|431.97|429.97|432.28|430.28|431.97|429.97|22
1722407420000|2024-07-31 06:30:20|431.96|429.96|431.93|429.93|431.97|429.97|431.93|429.93|7
1722407430000|2024-07-31 06:30:30|431.92|429.92|431.6|429.6|431.92|429.92|431.57|429.57|19
1722407440000|2024-07-31 06:30:40|431.59|429.59|431.46|429.46|431.61|429.61|431.46|429.46|27
1722407450000|2024-07-31 06:30:50|431.48|429.48|431.49|429.49|431.51|429.51|431.43|429.43|18
1722407460000|2024-07-31 06:31:00|431.48|429.48|431.44|429.44|431.5|429.5|431.41|429.41|22
1722407470000|2024-07-31 06:31:10|431.43|429.43|431.04|429.04|431.43|429.43|430.98|428.98|26
1722407480000|2024-07-31 06:31:20|431.05|429.05|431.11|429.11|431.11|429.11|431.04|429.04|15
1722407490000|2024-07-31 06:31:30|431.12|429.12|431.35|429.35|431.39|429.39|431.12|429.12|23
1722407500000|2024-07-31 06:31:40|431.34|429.34|431.3|429.3|431.34|429.34|431.26|429.26|13
1722407510000|2024-07-31 06:31:50|431.29|429.29|431.28|429.28|431.29|429.29|431.22|429.22|19
1722407520000|2024-07-31 06:32:00|431.31|429.31|431.66|429.66|431.66|429.66|431.31|429.31|15
1722407530000|2024-07-31 06:32:10|431.65|429.65|431.2|429.2|431.65|429.65|431.16|429.16|26
1722407540000|2024-07-31 06:32:20|431.19|429.19|431.1|429.1|431.19|429.19|431.06|429.06|22
1722407550000|2024-07-31 06:32:30|431.13|429.13|431.32|429.32|431.35|429.35|431.12|429.12|22
1722407560000|2024-07-31 06:32:40|431.33|429.33|431.42|429.42|431.44|429.44|431.3|429.3|12
1722407570000|2024-07-31 06:32:50|431.43|429.43|431.28|429.28|431.44|429.44|431.2|429.2|26
1722407580000|2024-07-31 06:33:00|431.27|429.27|431.27|429.27|431.3|429.3|431.25|429.25|14
1722407590000|2024-07-31 06:33:10|431.25|429.25|431.06|429.06|431.25|429.25|431.05|429.05|23
1722407600000|2024-07-31 06:33:20|431.07|429.07|431.15|429.15|431.15|429.15|431.06|429.06|21
1722407610000|2024-07-31 06:33:30|431.14|429.14|431.27|429.27|431.27|429.27|431.08|429.08|22
1722407620000|2024-07-31 06:33:40|431.28|429.28|431.37|429.37|431.43|429.43|431.18|429.18|23
1722407630000|2024-07-31 06:33:50|431.38|429.38|431.62|429.62|431.67|429.67|431.38|429.38|22
1722407640000|2024-07-31 06:34:00|431.6|429.6|431.25|429.25|431.6|429.6|431.24|429.24|24
1722407650000|2024-07-31 06:34:10|431.26|429.26|431.23|429.23|431.29|429.29|431.21|429.21|21
1722407660000|2024-07-31 06:34:20|431.22|429.22|431.17|429.17|431.27|429.27|431.14|429.14|22
1722407670000|2024-07-31 06:34:30|431.16|429.16|431.34|429.34|431.34|429.34|431.15|429.15|12
1722407680000|2024-07-31 06:34:40|431.33|429.33|431.5|429.5|431.5|429.5|431.3|429.3|21
1722407690000|2024-07-31 06:34:50|431.52|429.52|431.49|429.49|431.57|429.57|431.39|429.39|22
1722407700000|2024-07-31 06:35:00|431.54|429.54|431.54|429.54|431.56|429.56|431.47|429.47|21
1722407710000|2024-07-31 06:35:10|431.49|429.49|431.61|429.61|431.67|429.67|431.49|429.49|23
1722407720000|2024-07-31 06:35:20|431.65|429.65|431.66|429.66|431.67|429.67|431.6|429.6|19
1722407730000|2024-07-31 06:35:30|431.67|429.67|431.67|429.67|431.68|429.68|431.64|429.64|14
1722407740000|2024-07-31 06:35:40|431.65|429.65|431.65|429.65|431.69|429.69|431.63|429.63|21
1722407750000|2024-07-31 06:35:50|431.63|429.63|431.71|429.71|431.74|429.74|431.62|429.62|21
1722407760000|2024-07-31 06:36:00|431.73|429.73|431.66|429.66|431.76|429.76|431.61|429.61|26
1722407770000|2024-07-31 06:36:10|431.65|429.65|431.63|429.63|431.65|429.65|431.59|429.59|22
1722407780000|2024-07-31 06:36:20|431.61|429.61|431.62|429.62|431.63|429.63|431.57|429.57|18
1722407790000|2024-07-31 06:36:30|431.64|429.64|431.69|429.69|431.7|429.7|431.61|429.61|12
1722407800000|2024-07-31 06:36:40|431.72|429.72|431.82|429.82|431.86|429.86|431.69|429.69|23
1722407810000|2024-07-31 06:36:50|431.83|429.83|432.01|430.01|432.02|430.02|431.79|429.79|19
1722407820000|2024-07-31 06:37:00|432.02|430.02|431.89|429.89|432.05|430.05|431.85|429.85|32
1722407830000|2024-07-31 06:37:10|431.9|429.9|432|430|432.01|430.01|431.85|429.85|24
1722407840000|2024-07-31 06:37:20|432.01|430.01|432.08|430.08|432.12|430.12|432.01|430.01|18
1722407850000|2024-07-31 06:37:30|432.09|430.09|432.12|430.12|432.13|430.13|432.06|430.06|21
1722407860000|2024-07-31 06:37:40|432.11|430.11|432.12|430.12|432.22|430.22|432.07|430.07|24
1722407870000|2024-07-31 06:37:50|432.13|430.13|432.16|430.16|432.16|430.16|432.1|430.1|22
1722407880000|2024-07-31 06:38:00|432.17|430.17|432.42|430.42|432.45|430.45|432.17|430.17|28
1722407890000|2024-07-31 06:38:10|432.44|430.44|432.26|430.26|432.44|430.44|432.26|430.26|20
1722407900000|2024-07-31 06:38:20|432.27|430.27|432.27|430.27|432.31|430.31|432.26|430.26|19
1722407910000|2024-07-31 06:38:30|432.28|430.28|432.28|430.28|432.3|430.3|432.23|430.23|22
1722407920000|2024-07-31 06:38:40|432.29|430.29|432.44|430.44|432.44|430.44|432.26|430.26|21
1722407930000|2024-07-31 06:38:50|432.42|430.42|432.2|430.2|432.43|430.43|432.2|430.2|21
1722407940000|2024-07-31 06:39:00|432.21|430.21|432.16|430.16|432.22|430.22|431.95|429.95|31
1722407950000|2024-07-31 06:39:10|432.19|430.19|432.16|430.16|432.25|430.25|432.15|430.15|30
1722407960000|2024-07-31 06:39:20|432.18|430.18|432.15|430.15|432.19|430.19|432.08|430.08|21
1722407970000|2024-07-31 06:39:30|432.14|430.14|432.08|430.08|432.14|430.14|432.04|430.04|20
1722407980000|2024-07-31 06:39:40|432.09|430.09|432.07|430.07|432.09|430.09|432.05|430.05|15
1722407990000|2024-07-31 06:39:50|432.06|430.06|432.25|430.25|432.26|430.26|432.06|430.06|22
1722408000000|2024-07-31 06:40:00|432.22|430.22|432.52|430.52|432.52|430.52|432.22|430.22|28
1722408010000|2024-07-31 06:40:10|432.55|430.55|432.55|430.55|432.6|430.6|432.53|430.53|23
1722408020000|2024-07-31 06:40:20|432.54|430.54|432.62|430.62|432.64|430.64|432.54|430.54|26
1722408030000|2024-07-31 06:40:30|432.61|430.61|432.63|430.63|432.64|430.64|432.56|430.56|17
1722408040000|2024-07-31 06:40:40|432.61|430.61|432.57|430.57|432.64|430.64|432.54|430.54|27
1722408050000|2024-07-31 06:40:50|432.56|430.56|432.55|430.55|432.56|430.56|432.53|430.53|14
1722408060000|2024-07-31 06:41:00|432.54|430.54|432.68|430.68|432.71|430.71|432.53|430.53|20
1722408070000|2024-07-31 06:41:10|432.69|430.69|432.48|430.48|432.71|430.71|432.48|430.48|21
1722408080000|2024-07-31 06:41:20|432.53|430.53|432.66|430.66|432.72|430.72|432.53|430.53|30
1722408090000|2024-07-31 06:41:30|432.65|430.65|432.79|430.79|432.79|430.79|432.58|430.58|24
1722408100000|2024-07-31 06:41:40|432.78|430.78|432.74|430.74|432.78|430.78|432.74|430.74|9
1722408110000|2024-07-31 06:41:50|432.75|430.75|432.81|430.81|432.82|430.82|432.69|430.69|21
1722408120000|2024-07-31 06:42:00|432.8|430.8|432.85|430.85|432.93|430.93|432.8|430.8|20
1722408130000|2024-07-31 06:42:10|432.8|430.8|432.68|430.68|432.8|430.8|432.66|430.66|27
1722408140000|2024-07-31 06:42:20|432.69|430.69|432.68|430.68|432.72|430.72|432.66|430.66|17
1722408150000|2024-07-31 06:42:30|432.72|430.72|432.78|430.78|432.79|430.79|432.64|430.64|22
1722408160000|2024-07-31 06:42:40|432.77|430.77|432.88|430.88|432.88|430.88|432.75|430.75|15
1722408170000|2024-07-31 06:42:50|432.87|430.87|432.9|430.9|432.9|430.9|432.75|430.75|21
1722408180000|2024-07-31 06:43:00|432.87|430.87|432.64|430.64|432.92|430.92|432.63|430.63|27
1722408190000|2024-07-31 06:43:10|432.65|430.65|432.63|430.63|432.7|430.7|432.63|430.63|21
1722408200000|2024-07-31 06:43:20|432.61|430.61|432.76|430.76|432.76|430.76|432.6|430.6|18
1722408210000|2024-07-31 06:43:30|432.75|430.75|432.65|430.65|432.76|430.76|432.65|430.65|20
1722408220000|2024-07-31 06:43:40|432.64|430.64|432.68|430.68|432.69|430.69|432.6|430.6|23
1722408230000|2024-07-31 06:43:50|432.64|430.64|432.67|430.67|432.67|430.67|432.59|430.59|18
1722408240000|2024-07-31 06:44:00|432.66|430.66|432.65|430.65|432.66|430.66|432.53|430.53|17
1722408250000|2024-07-31 06:44:10|432.64|430.64|432.54|430.54|432.64|430.64|432.49|430.49|24
1722408260000|2024-07-31 06:44:20|432.55|430.55|432.5|430.5|432.73|430.73|432.5|430.5|22
1722408270000|2024-07-31 06:44:30|432.51|430.51|432.5|430.5|432.55|430.55|432.46|430.46|18
1722408280000|2024-07-31 06:44:40|432.51|430.51|432.44|430.44|432.53|430.53|432.44|430.44|21
1722408290000|2024-07-31 06:44:50|432.43|430.43|432.46|430.46|432.51|430.51|432.4|430.4|16
1722408300000|2024-07-31 06:45:00|432.45|430.45|432.24|430.24|432.5|430.5|432.24|430.24|28
1722408310000|2024-07-31 06:45:10|432.23|430.23|432.37|430.37|432.38|430.38|432.14|430.14|28
1722408320000|2024-07-31 06:45:20|432.38|430.38|432.52|430.52|432.52|430.52|432.35|430.35|25
1722408330000|2024-07-31 06:45:30|432.55|430.55|432.49|430.49|432.55|430.55|432.47|430.47|26
1722408340000|2024-07-31 06:45:40|432.5|430.5|432.34|430.34|432.55|430.55|432.34|430.34|24
1722408350000|2024-07-31 06:45:50|432.35|430.35|432.17|430.17|432.35|430.35|432.17|430.17|24
1722408360000|2024-07-31 06:46:00|432.18|430.18|432.33|430.33|432.34|430.34|432.14|430.14|25
1722408370000|2024-07-31 06:46:10|432.35|430.35|432.37|430.37|432.38|430.38|432.27|430.27|25
1722408380000|2024-07-31 06:46:20|432.38|430.38|432.35|430.35|432.4|430.4|432.33|430.33|17
1722408390000|2024-07-31 06:46:30|432.36|430.36|432.32|430.32|432.38|430.38|432.32|430.32|19
1722408400000|2024-07-31 06:46:40|432.2|430.2|432.11|430.11|432.2|430.2|432.05|430.05|18
1722408410000|2024-07-31 06:46:50|432.1|430.1|432.1|430.1|432.1|430.1|432.1|430.1|1
1722408440000|2024-07-31 06:47:20|432.01|430.01|432.04|430.04|432.07|430.07|431.95|429.95|20
1722408450000|2024-07-31 06:47:30|432.05|430.05|431.91|429.91|432.06|430.06|431.83|429.83|25
1722408460000|2024-07-31 06:47:40|431.92|429.92|432|430|432|430|431.92|429.92|17
1722408470000|2024-07-31 06:47:50|431.95|429.95|432.06|430.06|432.13|430.13|431.92|429.92|18
1722408480000|2024-07-31 06:48:00|432.07|430.07|431.89|429.89|432.14|430.14|431.89|429.89|24
1722408490000|2024-07-31 06:48:10|431.88|429.88|431.91|429.91|431.91|429.91|431.8|429.8|27
1722408500000|2024-07-31 06:48:20|431.89|429.89|431.88|429.88|432|430|431.87|429.87|21
1722408510000|2024-07-31 06:48:30|431.87|429.87|431.82|429.82|431.92|429.92|431.8|429.8|24
1722408520000|2024-07-31 06:48:40|431.83|429.83|431.77|429.77|431.83|429.83|431.77|429.77|24
1722408530000|2024-07-31 06:48:50|431.76|429.76|431.77|429.77|431.87|429.87|431.74|429.74|26
1722408540000|2024-07-31 06:49:00|431.75|429.75|431.93|429.93|431.97|429.97|431.75|429.75|18
1722408550000|2024-07-31 06:49:10|431.88|429.88|431.68|429.68|431.88|429.88|431.68|429.68|20
1722408560000|2024-07-31 06:49:20|431.67|429.67|431.46|429.46|431.67|429.67|431.36|429.36|23
1722408570000|2024-07-31 06:49:30|431.42|429.42|431.49|429.49|431.51|429.51|431.39|429.39|16
1722408580000|2024-07-31 06:49:40|431.51|429.51|431.63|429.63|431.63|429.63|431.5|429.5|13
1722408590000|2024-07-31 06:49:50|431.66|429.66|431.57|429.57|431.66|429.66|431.57|429.57|20
1722408600000|2024-07-31 06:50:00|431.54|429.54|431.56|429.56|431.6|429.6|431.53|429.53|16
1722408610000|2024-07-31 06:50:10|431.57|429.57|431.61|429.61|431.65|429.65|431.57|429.57|18
1722408620000|2024-07-31 06:50:20|431.6|429.6|431.64|429.64|431.66|429.66|431.59|429.59|22
1722408630000|2024-07-31 06:50:30|431.66|429.66|431.64|429.64|431.68|429.68|431.64|429.64|7
1722408640000|2024-07-31 06:50:40|431.65|429.65|431.65|429.65|431.67|429.67|431.64|429.64|7
1722408650000|2024-07-31 06:50:50|431.66|429.66|431.65|429.65|431.66|429.66|431.65|429.65|8
1722408660000|2024-07-31 06:51:00|431.66|429.66|431.62|429.62|431.66|429.66|431.57|429.57|15
1722408670000|2024-07-31 06:51:10|431.63|429.63|431.55|429.55|431.63|429.63|431.55|429.55|9
1722408680000|2024-07-31 06:51:20|431.54|429.54|431.58|429.58|431.63|429.63|431.54|429.54|10
1722408690000|2024-07-31 06:51:30|431.59|429.59|431.59|429.59|431.6|429.6|431.52|429.52|19
1722408700000|2024-07-31 06:51:40|431.61|429.61|431.54|429.54|431.61|429.61|431.54|429.54|11
1722408710000|2024-07-31 06:51:50|431.55|429.55|431.55|429.55|431.55|429.55|431.55|429.55|1
1722408720000|2024-07-31 06:52:00|431.53|429.53|431.61|429.61|431.61|429.61|431.51|429.51|5
1722408730000|2024-07-31 06:52:10|431.62|429.62|431.51|429.51|431.63|429.63|431.51|429.51|6
1722408750000|2024-07-31 06:52:30|431.55|429.55|431.63|429.63|431.64|429.64|431.55|429.55|13
1722408760000|2024-07-31 06:52:40|431.64|429.64|431.78|429.78|431.79|429.79|431.64|429.64|23
1722408770000|2024-07-31 06:52:50|431.76|429.76|431.86|429.86|431.86|429.86|431.76|429.76|19
1722408780000|2024-07-31 06:53:00|431.88|429.88|432.24|430.24|432.24|430.24|431.88|429.88|22
1722408790000|2024-07-31 06:53:10|432.23|430.23|432.25|430.25|432.28|430.28|432.08|430.08|24
1722408800000|2024-07-31 06:53:20|432.26|430.26|431.93|429.93|432.27|430.27|431.89|429.89|29
1722408810000|2024-07-31 06:53:30|431.9|429.9|432.12|430.12|432.13|430.13|431.9|429.9|17
1722408820000|2024-07-31 06:53:40|432.13|430.13|432.23|430.23|432.27|430.27|432.12|430.12|20
1722408830000|2024-07-31 06:53:50|432.22|430.22|432.09|430.09|432.22|430.22|432.07|430.07|24
1722408840000|2024-07-31 06:54:00|432.12|430.12|432.28|430.28|432.32|430.32|432.06|430.06|22
1722408850000|2024-07-31 06:54:10|432.27|430.27|432.21|430.21|432.33|430.33|432.21|430.21|17
1722408860000|2024-07-31 06:54:20|432.12|430.12|432.1|430.1|432.18|430.18|432.07|430.07|19
1722408870000|2024-07-31 06:54:30|432.11|430.11|432.17|430.17|432.17|430.17|432.07|430.07|22
1722408880000|2024-07-31 06:54:40|432.18|430.18|432.16|430.16|432.25|430.25|432.12|430.12|22
1722408890000|2024-07-31 06:54:50|432.14|430.14|432.12|430.12|432.17|430.17|432.11|430.11|20
1722408900000|2024-07-31 06:55:00|432.11|430.11|432.21|430.21|432.21|430.21|432.11|430.11|22
1722408910000|2024-07-31 06:55:10|432.22|430.22|432.24|430.24|432.24|430.24|432.2|430.2|15
1722408920000|2024-07-31 06:55:20|432.22|430.22|432.26|430.26|432.3|430.3|432.2|430.2|15
1722408930000|2024-07-31 06:55:30|432.28|430.28|432.21|430.21|432.29|430.29|432.2|430.2|18
1722408940000|2024-07-31 06:55:40|432.22|430.22|432.15|430.15|432.25|430.25|432.15|430.15|17
1722408950000|2024-07-31 06:55:50|432.07|430.07|431.85|429.85|432.07|430.07|431.85|429.85|24
1722408960000|2024-07-31 06:56:00|431.87|429.87|431.85|429.85|431.92|429.92|431.8|429.8|26
1722408970000|2024-07-31 06:56:10|431.87|429.87|431.86|429.86|431.96|429.96|431.84|429.84|19
1722408980000|2024-07-31 06:56:20|431.89|429.89|432.04|430.04|432.04|430.04|431.89|429.89|24
1722408990000|2024-07-31 06:56:30|432.12|430.12|432.22|430.22|432.25|430.25|432.12|430.12|19
1722409000000|2024-07-31 06:56:40|432.21|430.21|432.21|430.21|432.25|430.25|432.18|430.18|20
1722409010000|2024-07-31 06:56:50|432.18|430.18|431.97|429.97|432.2|430.2|431.97|429.97|19
1722409020000|2024-07-31 06:57:00|432.01|430.01|431.99|429.99|432.04|430.04|431.95|429.95|30
1722409030000|2024-07-31 06:57:10|431.97|429.97|432.07|430.07|432.07|430.07|431.94|429.94|13
1722409040000|2024-07-31 06:57:20|432.05|430.05|432.07|430.07|432.13|430.13|432.02|430.02|14
1722409050000|2024-07-31 06:57:30|432.06|430.06|432.04|430.04|432.06|430.06|432.03|430.03|15
1722409060000|2024-07-31 06:57:40|432.09|430.09|432.12|430.12|432.19|430.19|432.09|430.09|13
1722409070000|2024-07-31 06:57:50|432.13|430.13|432.31|430.31|432.36|430.36|432.12|430.12|16
1722409080000|2024-07-31 06:58:00|432.3|430.3|432.33|430.33|432.34|430.34|432.29|430.29|17
1722409090000|2024-07-31 06:58:10|432.36|430.36|432.32|430.32|432.36|430.36|432.27|430.27|7
1722409100000|2024-07-31 06:58:20|432.36|430.36|432.33|430.33|432.43|430.43|432.33|430.33|8
1722409110000|2024-07-31 06:58:30|432.25|430.25|432.27|430.27|432.3|430.3|432.24|430.24|7
1722409120000|2024-07-31 06:58:40|432.33|430.33|432.24|430.24|432.34|430.34|432.24|430.24|17
1722409130000|2024-07-31 06:58:50|432.23|430.23|432.39|430.39|432.39|430.39|432.23|430.23|12
1722409140000|2024-07-31 06:59:00|432.37|430.37|432.38|430.38|432.39|430.39|432.36|430.36|17
1722409150000|2024-07-31 06:59:10|432.41|430.41|432.41|430.41|432.42|430.42|432.38|430.38|6
1722409160000|2024-07-31 06:59:20|432.42|430.42|432.43|430.43|432.43|430.43|432.41|430.41|6
1722409170000|2024-07-31 06:59:30|432.42|430.42|432.34|430.34|432.43|430.43|432.34|430.34|13
1722409180000|2024-07-31 06:59:40|432.33|430.33|432.34|430.34|432.4|430.4|432.33|430.33|10
1722409190000|2024-07-31 06:59:50|432.33|430.33|432.35|430.35|432.39|430.39|432.33|430.33|10
1722409200000|2024-07-31 07:00:00|432.41|430.41|432.33|430.33|432.45|430.45|432.3|430.3|25
1722409210000|2024-07-31 07:00:10|432.36|430.36|432.31|430.31|432.62|430.62|432.31|430.31|27
1722409220000|2024-07-31 07:00:20|432.28|430.28|432.08|430.08|432.34|430.34|431.98|429.98|29
1722409230000|2024-07-31 07:00:30|432.09|430.09|432.07|430.07|432.15|430.15|432.05|430.05|22
1722409240000|2024-07-31 07:00:40|432.06|430.06|432.17|430.17|432.17|430.17|432|430|17
1722409250000|2024-07-31 07:00:50|432.16|430.16|432.08|430.08|432.16|430.16|432.06|430.06|15
1722409260000|2024-07-31 07:01:00|432.05|430.05|432.1|430.1|432.13|430.13|432.03|430.03|19
1722409270000|2024-07-31 07:01:10|432.11|430.11|432.12|430.12|432.17|430.17|432.05|430.05|18
1722409280000|2024-07-31 07:01:20|432.13|430.13|432.15|430.15|432.18|430.18|432.12|430.12|21
1722409290000|2024-07-31 07:01:30|432.14|430.14|432.3|430.3|432.3|430.3|432.13|430.13|16
1722409300000|2024-07-31 07:01:40|432.31|430.31|432.36|430.36|432.36|430.36|432.28|430.28|11
1722409310000|2024-07-31 07:01:50|432.37|430.37|432.49|430.49|432.5|430.5|432.33|430.33|20
1722409320000|2024-07-31 07:02:00|432.51|430.51|432.53|430.53|432.59|430.59|432.5|430.5|14
1722409330000|2024-07-31 07:02:10|432.51|430.51|432.39|430.39|432.51|430.51|432.34|430.34|24
1722409340000|2024-07-31 07:02:20|432.42|430.42|432.32|430.32|432.44|430.44|432.32|430.32|21
1722409350000|2024-07-31 07:02:30|432.35|430.35|432.33|430.33|432.36|430.36|432.26|430.26|22
1722409360000|2024-07-31 07:02:40|432.34|430.34|432.34|430.34|432.36|430.36|432.3|430.3|15
1722409370000|2024-07-31 07:02:50|432.33|430.33|432.27|430.27|432.34|430.34|432.25|430.25|24
1722409380000|2024-07-31 07:03:00|432.26|430.26|432.32|430.32|432.32|430.32|432.15|430.15|20
1722409390000|2024-07-31 07:03:10|432.35|430.35|432.19|430.19|432.37|430.37|432.18|430.18|19
1722409400000|2024-07-31 07:03:20|432.2|430.2|432.08|430.08|432.23|430.23|432|430|26
1722409410000|2024-07-31 07:03:30|432.1|430.1|432.25|430.25|432.31|430.31|432.1|430.1|23
1722409420000|2024-07-31 07:03:40|432.3|430.3|432.18|430.18|432.3|430.3|432.12|430.12|16
1722409430000|2024-07-31 07:03:50|432.12|430.12|431.98|429.98|432.12|430.12|431.89|429.89|20
1722409440000|2024-07-31 07:04:00|431.99|429.99|432.23|430.23|432.23|430.23|431.99|429.99|18
1722409450000|2024-07-31 07:04:10|432.24|430.24|432.41|430.41|432.41|430.41|432.24|430.24|16
1722409460000|2024-07-31 07:04:20|432.4|430.4|432.28|430.28|432.4|430.4|432.28|430.28|19
1722409470000|2024-07-31 07:04:30|432.26|430.26|432.3|430.3|432.33|430.33|432.25|430.25|16
1722409480000|2024-07-31 07:04:40|432.31|430.31|432.34|430.34|432.38|430.38|432.27|430.27|23
1722409490000|2024-07-31 07:04:50|432.33|430.33|432.37|430.37|432.38|430.38|432.31|430.31|15
1722409500000|2024-07-31 07:05:00|432.36|430.36|432.27|430.27|432.39|430.39|432.27|430.27|24
1722409510000|2024-07-31 07:05:10|432.24|430.24|432.25|430.25|432.33|430.33|432.24|430.24|20
1722409520000|2024-07-31 07:05:20|432.27|430.27|432.43|430.43|432.43|430.43|432.27|430.27|16
1722409530000|2024-07-31 07:05:30|432.44|430.44|432.71|430.71|432.78|430.78|432.44|430.44|20
1722409540000|2024-07-31 07:05:40|432.67|430.67|432.67|430.67|432.7|430.7|432.6|430.6|23
1722409550000|2024-07-31 07:05:50|432.66|430.66|432.65|430.65|432.7|430.7|432.62|430.62|25
1722409560000|2024-07-31 07:06:00|432.67|430.67|432.74|430.74|432.8|430.8|432.66|430.66|18
1722409570000|2024-07-31 07:06:10|432.73|430.73|432.71|430.71|432.78|430.78|432.71|430.71|22
1722409580000|2024-07-31 07:06:20|432.73|430.73|432.76|430.76|432.78|430.78|432.69|430.69|20
1722409590000|2024-07-31 07:06:30|432.74|430.74|432.8|430.8|432.8|430.8|432.74|430.74|12
1722409600000|2024-07-31 07:06:40|432.79|430.79|432.91|430.91|432.98|430.98|432.79|430.79|16
1722409610000|2024-07-31 07:06:50|432.93|430.93|432.89|430.89|432.94|430.94|432.89|430.89|18
1722409620000|2024-07-31 07:07:00|432.9|430.9|432.93|430.93|433.05|431.05|432.86|430.86|22
1722409630000|2024-07-31 07:07:10|432.91|430.91|433|431|433|431|432.89|430.89|19
1722409640000|2024-07-31 07:07:20|432.98|430.98|433.11|431.11|433.12|431.12|432.95|430.95|21
1722409650000|2024-07-31 07:07:30|433.1|431.1|432.94|430.94|433.11|431.11|432.94|430.94|10
1722409660000|2024-07-31 07:07:40|432.95|430.95|433.08|431.08|433.08|431.08|432.92|430.92|23
1722409670000|2024-07-31 07:07:50|433.09|431.09|433.13|431.13|433.13|431.13|433.06|431.06|19
1722409680000|2024-07-31 07:08:00|433.12|431.12|433.05|431.05|433.14|431.14|433.05|431.05|18
1722409690000|2024-07-31 07:08:10|433.06|431.06|433.15|431.15|433.15|431.15|433.06|431.06|17
1722409700000|2024-07-31 07:08:20|433.14|431.14|433.1|431.1|433.14|431.14|433.08|431.08|19
1722409710000|2024-07-31 07:08:30|433.09|431.09|433.08|431.08|433.16|431.16|433.07|431.07|17
1722409720000|2024-07-31 07:08:40|433.09|431.09|433|431|433.09|431.09|432.98|430.98|11
1722409730000|2024-07-31 07:08:50|433.01|431.01|432.94|430.94|433.02|431.02|432.94|430.94|9
1722409740000|2024-07-31 07:09:00|432.96|430.96|433.1|431.1|433.1|431.1|432.95|430.95|14
1722409750000|2024-07-31 07:09:10|433.09|431.09|433.17|431.17|433.18|431.18|433.09|431.09|15
1722409760000|2024-07-31 07:09:20|433.15|431.15|433.14|431.14|433.17|431.17|433.13|431.13|17
1722409770000|2024-07-31 07:09:30|433.15|431.15|433.24|431.24|433.25|431.25|433.14|431.14|17
1722409780000|2024-07-31 07:09:40|433.22|431.22|433.25|431.25|433.25|431.25|433.22|431.22|6
1722409790000|2024-07-31 07:09:50|433.26|431.26|433.18|431.18|433.26|431.26|433.13|431.13|23
1722409800000|2024-07-31 07:10:00|433.19|431.19|433.01|431.01|433.19|431.19|432.97|430.97|18
1722409810000|2024-07-31 07:10:10|432.99|430.99|432.99|430.99|433.01|431.01|432.9|430.9|24
1722409820000|2024-07-31 07:10:20|433|431|433.14|431.14|433.17|431.17|433|431|19
1722409830000|2024-07-31 07:10:30|433.15|431.15|433.04|431.04|433.19|431.19|433.04|431.04|16
1722409840000|2024-07-31 07:10:40|433.05|431.05|432.56|430.56|433.07|431.07|432.56|430.56|25
1722409850000|2024-07-31 07:10:50|432.54|430.54|432.55|430.55|432.55|430.55|432.39|430.39|21
1722409860000|2024-07-31 07:11:00|432.56|430.56|432.47|430.47|432.56|430.56|432.41|430.41|14
1722409870000|2024-07-31 07:11:10|432.44|430.44|432.29|430.29|432.44|430.44|432.25|430.25|21
1722409880000|2024-07-31 07:11:20|432.28|430.28|432.29|430.29|432.32|430.32|432.23|430.23|28
1722409890000|2024-07-31 07:11:30|432.27|430.27|432.39|430.39|432.4|430.4|432.26|430.26|15
1722409900000|2024-07-31 07:11:40|432.43|430.43|432.48|430.48|432.5|430.5|432.43|430.43|14
1722409910000|2024-07-31 07:11:50|432.49|430.49|432.52|430.52|432.53|430.53|432.44|430.44|11
1722409920000|2024-07-31 07:12:00|432.53|430.53|432.46|430.46|432.53|430.53|432.46|430.46|17
1722409930000|2024-07-31 07:12:10|432.5|430.5|432.42|430.42|432.5|430.5|432.42|430.42|5
1722409940000|2024-07-31 07:12:20|432.46|430.46|432.46|430.46|432.47|430.47|432.44|430.44|7
1722409950000|2024-07-31 07:12:30|432.45|430.45|432.42|430.42|432.47|430.47|432.42|430.42|10
1722409960000|2024-07-31 07:12:40|432.43|430.43|432.42|430.42|432.46|430.46|432.4|430.4|11
1722409970000|2024-07-31 07:12:50|432.43|430.43|432.5|430.5|432.5|430.5|432.42|430.42|8
1722409980000|2024-07-31 07:13:00|432.49|430.49|432.49|430.49|432.5|430.5|432.47|430.47|13
1722409990000|2024-07-31 07:13:10|432.5|430.5|432.45|430.45|432.5|430.5|432.45|430.45|7
1722410000000|2024-07-31 07:13:20|432.46|430.46|432.42|430.42|432.47|430.47|432.42|430.42|13
1722410010000|2024-07-31 07:13:30|432.39|430.39|432.52|430.52|432.58|430.58|432.39|430.39|18
1722410020000|2024-07-31 07:13:40|432.54|430.54|432.55|430.55|432.57|430.57|432.52|430.52|12
1722410030000|2024-07-31 07:13:50|432.54|430.54|432.54|430.54|432.56|430.56|432.51|430.51|19
1722410040000|2024-07-31 07:14:00|432.53|430.53|432.56|430.56|432.56|430.56|432.53|430.53|15
1722410050000|2024-07-31 07:14:10|432.55|430.55|432.58|430.58|432.65|430.65|432.55|430.55|20
1722410060000|2024-07-31 07:14:20|432.6|430.6|432.59|430.59|432.6|430.6|432.56|430.56|15
1722410070000|2024-07-31 07:14:30|432.58|430.58|432.52|430.52|432.6|430.6|432.52|430.52|10
1722410080000|2024-07-31 07:14:40|432.51|430.51|432.46|430.46|432.52|430.52|432.43|430.43|11
1722410090000|2024-07-31 07:14:50|432.47|430.47|432.88|430.88|432.88|430.88|432.46|430.46|18
1722410100000|2024-07-31 07:15:00|432.87|430.87|432.63|430.63|432.87|430.87|432.63|430.63|19
1722410110000|2024-07-31 07:15:10|432.6|430.6|432.55|430.55|432.62|430.62|432.55|430.55|12
1722410120000|2024-07-31 07:15:20|432.53|430.53|432.47|430.47|432.53|430.53|432.45|430.45|15
1722410130000|2024-07-31 07:15:30|432.46|430.46|432.45|430.45|432.47|430.47|432.4|430.4|16
1722410140000|2024-07-31 07:15:40|432.42|430.42|432.48|430.48|432.55|430.55|432.42|430.42|20
1722410150000|2024-07-31 07:15:50|432.47|430.47|432.48|430.48|432.5|430.5|432.45|430.45|15
1722410160000|2024-07-31 07:16:00|432.47|430.47|432.42|430.42|432.48|430.48|432.41|430.41|14
1722410170000|2024-07-31 07:16:10|432.41|430.41|432.25|430.25|432.42|430.42|432.25|430.25|12
1722410180000|2024-07-31 07:16:20|432.26|430.26|432.38|430.38|432.38|430.38|432.25|430.25|15
1722410190000|2024-07-31 07:16:30|432.36|430.36|432.38|430.38|432.39|430.39|432.35|430.35|13
1722410200000|2024-07-31 07:16:40|432.39|430.39|432.53|430.53|432.53|430.53|432.39|430.39|10
1722410210000|2024-07-31 07:16:50|432.54|430.54|432.49|430.49|432.54|430.54|432.48|430.48|19
1722410220000|2024-07-31 07:17:00|432.5|430.5|432.61|430.61|432.62|430.62|432.48|430.48|16
1722410230000|2024-07-31 07:17:10|432.6|430.6|432.62|430.62|432.62|430.62|432.6|430.6|5
1722410240000|2024-07-31 07:17:20|432.63|430.63|432.65|430.65|432.67|430.67|432.62|430.62|13
1722410250000|2024-07-31 07:17:30|432.66|430.66|432.63|430.63|432.66|430.66|432.62|430.62|10
1722410260000|2024-07-31 07:17:40|432.62|430.62|432.67|430.67|432.68|430.68|432.62|430.62|11
1722410270000|2024-07-31 07:17:50|432.66|430.66|432.61|430.61|432.66|430.66|432.61|430.61|8
1722410280000|2024-07-31 07:18:00|432.64|430.64|432.71|430.71|432.72|430.72|432.63|430.63|14
1722410290000|2024-07-31 07:18:10|432.7|430.7|432.75|430.75|432.76|430.76|432.68|430.68|19
1722410300000|2024-07-31 07:18:20|432.76|430.76|432.8|430.8|432.81|430.81|432.75|430.75|8
1722410310000|2024-07-31 07:18:30|432.81|430.81|432.84|430.84|432.87|430.87|432.81|430.81|10
1722410320000|2024-07-31 07:18:40|432.86|430.86|432.77|430.77|432.86|430.86|432.69|430.69|19
1722410330000|2024-07-31 07:18:50|432.76|430.76|432.64|430.64|432.81|430.81|432.61|430.61|18
1722410340000|2024-07-31 07:19:00|432.62|430.62|432.67|430.67|432.67|430.67|432.57|430.57|20
1722410350000|2024-07-31 07:19:10|432.65|430.65|432.45|430.45|432.65|430.65|432.36|430.36|27
1722410360000|2024-07-31 07:19:20|432.46|430.46|432.32|430.32|432.46|430.46|432.31|430.31|26
1722410370000|2024-07-31 07:19:30|432.31|430.31|432.38|430.38|432.38|430.38|432.28|430.28|17
1722410380000|2024-07-31 07:19:40|432.39|430.39|432.44|430.44|432.46|430.46|432.39|430.39|17
1722410390000|2024-07-31 07:19:50|432.45|430.45|432.59|430.59|432.59|430.59|432.45|430.45|12
1722410400000|2024-07-31 07:20:00|432.6|430.6|432.63|430.63|432.66|430.66|432.6|430.6|13
1722410410000|2024-07-31 07:20:10|432.61|430.61|432.66|430.66|432.69|430.69|432.61|430.61|17
1722410420000|2024-07-31 07:20:20|432.67|430.67|432.66|430.66|432.74|430.74|432.66|430.66|25
1722410430000|2024-07-31 07:20:30|432.65|430.65|432.85|430.85|432.85|430.85|432.65|430.65|16
1722410440000|2024-07-31 07:20:40|432.84|430.84|432.86|430.86|432.88|430.88|432.82|430.82|14
1722410450000|2024-07-31 07:20:50|432.85|430.85|432.65|430.65|432.85|430.85|432.64|430.64|16
1722410460000|2024-07-31 07:21:00|432.67|430.67|432.64|430.64|432.68|430.68|432.63|430.63|15
1722410470000|2024-07-31 07:21:10|432.65|430.65|432.59|430.59|432.65|430.65|432.59|430.59|10
1722410480000|2024-07-31 07:21:20|432.49|430.49|432.66|430.66|432.66|430.66|432.48|430.48|23
1722410490000|2024-07-31 07:21:30|432.67|430.67|432.67|430.67|432.67|430.67|432.65|430.65|19
1722410500000|2024-07-31 07:21:40|432.66|430.66|432.51|430.51|432.68|430.68|432.49|430.49|18
1722410510000|2024-07-31 07:21:50|432.52|430.52|432.56|430.56|432.6|430.6|432.52|430.52|15
1722410520000|2024-07-31 07:22:00|432.57|430.57|432.6|430.6|432.65|430.65|432.54|430.54|18
1722410530000|2024-07-31 07:22:10|432.58|430.58|432.41|430.41|432.58|430.58|432.39|430.39|15
1722410540000|2024-07-31 07:22:20|432.4|430.4|432.28|430.28|432.41|430.41|432.23|430.23|13
1722410550000|2024-07-31 07:22:30|432.29|430.29|432.21|430.21|432.29|430.29|432.2|430.2|11
1722410560000|2024-07-31 07:22:40|432.2|430.2|432.23|430.23|432.24|430.24|432.2|430.2|17
1722410570000|2024-07-31 07:22:50|432.22|430.22|432.18|430.18|432.22|430.22|432.18|430.18|10
1722410580000|2024-07-31 07:23:00|432.19|430.19|432.19|430.19|432.23|430.23|432.19|430.19|16
1722410590000|2024-07-31 07:23:10|432.2|430.2|432.03|430.03|432.21|430.21|431.99|429.99|16
1722410600000|2024-07-31 07:23:20|432.04|430.04|432.01|430.01|432.04|430.04|431.98|429.98|20
1722410610000|2024-07-31 07:23:30|432|430|432.03|430.03|432.03|430.03|431.99|429.99|11
1722410620000|2024-07-31 07:23:40|432.05|430.05|432|430|432.06|430.06|431.95|429.95|16
1722410630000|2024-07-31 07:23:50|432.01|430.01|431.99|429.99|432.01|430.01|431.98|429.98|10
1722410640000|2024-07-31 07:24:00|432|430|432.18|430.18|432.18|430.18|432|430|18
1722410650000|2024-07-31 07:24:10|432.17|430.17|432.17|430.17|432.19|430.19|432.15|430.15|12
1722410660000|2024-07-31 07:24:20|432.18|430.18|432.17|430.17|432.19|430.19|432.14|430.14|13
1722410670000|2024-07-31 07:24:30|432.16|430.16|432.2|430.2|432.2|430.2|432.1|430.1|17
1722410680000|2024-07-31 07:24:40|432.21|430.21|432.11|430.11|432.21|430.21|432.11|430.11|16
1722410690000|2024-07-31 07:24:50|432.12|430.12|432.11|430.11|432.13|430.13|432.06|430.06|18
1722410700000|2024-07-31 07:25:00|432.1|430.1|432|430|432.1|430.1|431.95|429.95|22
1722410710000|2024-07-31 07:25:10|431.98|429.98|431.92|429.92|432.01|430.01|431.92|429.92|18
1722410720000|2024-07-31 07:25:20|431.93|429.93|431.92|429.92|432|430|431.92|429.92|19
1722410730000|2024-07-31 07:25:30|431.9|429.9|431.87|429.87|431.95|429.95|431.87|429.87|16
1722410740000|2024-07-31 07:25:40|431.88|429.88|431.89|429.89|431.93|429.93|431.87|429.87|21
1722410750000|2024-07-31 07:25:50|431.9|429.9|431.91|429.91|431.96|429.96|431.88|429.88|17
1722410760000|2024-07-31 07:26:00|431.9|429.9|431.88|429.88|431.92|429.92|431.88|429.88|19
1722410770000|2024-07-31 07:26:10|431.89|429.89|431.88|429.88|431.89|429.89|431.83|429.83|20
1722410780000|2024-07-31 07:26:20|431.89|429.89|431.8|429.8|431.89|429.89|431.78|429.78|18
1722410790000|2024-07-31 07:26:30|431.81|429.81|431.78|429.78|431.86|429.86|431.77|429.77|20
1722410800000|2024-07-31 07:26:40|431.79|429.79|431.81|429.81|431.82|429.82|431.78|429.78|15
1722410810000|2024-07-31 07:26:50|431.82|429.82|431.78|429.78|431.82|429.82|431.77|429.77|13
1722410820000|2024-07-31 07:27:00|431.79|429.79|431.79|429.79|431.84|429.84|431.76|429.76|21
1722410830000|2024-07-31 07:27:10|431.81|429.81|431.77|429.77|431.82|429.82|431.75|429.75|17
1722410840000|2024-07-31 07:27:20|431.79|429.79|431.77|429.77|431.8|429.8|431.75|429.75|15
1722410850000|2024-07-31 07:27:30|431.76|429.76|431.75|429.75|431.78|429.78|431.74|429.74|12
1722410860000|2024-07-31 07:27:40|431.77|429.77|431.62|429.62|431.77|429.77|431.62|429.62|20
1722410870000|2024-07-31 07:27:50|431.58|429.58|431.55|429.55|431.64|429.64|431.55|429.55|13
1722410880000|2024-07-31 07:28:00|431.58|429.58|431.69|429.69|431.69|429.69|431.57|429.57|10
1722410890000|2024-07-31 07:28:10|431.7|429.7|431.7|429.7|431.82|429.82|431.65|429.65|26
1722410900000|2024-07-31 07:28:20|431.71|429.71|431.67|429.67|431.71|429.71|431.65|429.65|13
1722410910000|2024-07-31 07:28:30|431.66|429.66|431.68|429.68|431.69|429.69|431.65|429.65|13
1722410920000|2024-07-31 07:28:40|431.7|429.7|431.63|429.63|431.73|429.73|431.59|429.59|19
1722410930000|2024-07-31 07:28:50|431.62|429.62|431.49|429.49|431.65|429.65|431.48|429.48|19
1722410940000|2024-07-31 07:29:00|431.5|429.5|431.56|429.56|431.57|429.57|431.46|429.46|19
1722410950000|2024-07-31 07:29:10|431.55|429.55|431.49|429.49|431.55|429.55|431.49|429.49|13
1722410960000|2024-07-31 07:29:20|431.48|429.48|431.21|429.21|431.49|429.49|431.21|429.21|12
1722410970000|2024-07-31 07:29:30|431.2|429.2|431.19|429.19|431.2|429.2|431.16|429.16|6
1722410980000|2024-07-31 07:29:40|431.18|429.18|431.12|429.12|431.21|429.21|431.12|429.12|9
1722410990000|2024-07-31 07:29:50|431.11|429.11|431.09|429.09|431.12|429.12|431.08|429.08|7
1722411000000|2024-07-31 07:30:00|431.08|429.08|430.95|428.95|431.1|429.1|430.87|428.87|19
1722411010000|2024-07-31 07:30:10|430.93|428.93|430.88|428.88|430.95|428.95|430.88|428.88|10
1722411020000|2024-07-31 07:30:20|430.9|428.9|430.82|428.82|430.91|428.91|430.82|428.82|13
1722411030000|2024-07-31 07:30:30|430.83|428.83|430.69|428.69|430.85|428.85|430.69|428.69|15
1722411040000|2024-07-31 07:30:40|430.7|428.7|430.53|428.53|430.7|428.7|430.49|428.49|12
1722411050000|2024-07-31 07:30:50|430.54|428.54|430.57|428.57|430.57|428.57|430.54|428.54|7
1722411060000|2024-07-31 07:31:00|430.68|428.68|430.59|428.59|430.76|428.76|430.59|428.59|10
1722411070000|2024-07-31 07:31:10|430.57|428.57|430.54|428.54|430.58|428.58|430.53|428.53|6
1722411080000|2024-07-31 07:31:20|430.53|428.53|430.55|428.55|430.55|428.55|430.53|428.53|5
1722411090000|2024-07-31 07:31:30|430.54|428.54|430.64|428.64|430.64|428.64|430.52|428.52|14
1722411100000|2024-07-31 07:31:40|430.63|428.63|430.66|428.66|430.66|428.66|430.63|428.63|5
1722411110000|2024-07-31 07:31:50|430.63|428.63|430.57|428.57|430.63|428.63|430.57|428.57|5
1722411120000|2024-07-31 07:32:00|430.56|428.56|430.57|428.57|430.6|428.6|430.56|428.56|16
1722411130000|2024-07-31 07:32:10|430.58|428.58|430.43|428.43|430.58|428.58|430.43|428.43|12
1722411140000|2024-07-31 07:32:20|430.42|428.42|430.41|428.41|430.42|428.42|430.41|428.41|2
1722411150000|2024-07-31 07:32:30|430.4|428.4|430.35|428.35|430.4|428.4|430.35|428.35|11
1722411160000|2024-07-31 07:32:40|430.13|428.13|429.86|427.86|430.13|428.13|429.83|427.83|12
1722411170000|2024-07-31 07:32:50|429.89|427.89|429.82|427.82|429.89|427.89|429.82|427.82|8
1722411180000|2024-07-31 07:33:00|429.81|427.81|429.81|427.81|429.82|427.82|429.8|427.8|5
1722411190000|2024-07-31 07:33:10|429.8|427.8|429.82|427.82|429.82|427.82|429.8|427.8|5
1722411200000|2024-07-31 07:33:20|429.85|427.85|429.95|427.95|429.95|427.95|429.85|427.85|2
1722411210000|2024-07-31 07:33:30|429.96|427.96|429.97|427.97|429.98|427.98|429.95|427.95|13
1722411220000|2024-07-31 07:33:40|429.96|427.96|429.97|427.97|429.97|427.97|429.96|427.96|6
1722411230000|2024-07-31 07:33:50|429.98|427.98|430.42|428.42|430.42|428.42|429.98|427.98|15
1722411240000|2024-07-31 07:34:00|430.43|428.43|430.39|428.39|430.45|428.45|430.36|428.36|18
1722411250000|2024-07-31 07:34:10|430.38|428.38|430.45|428.45|430.45|428.45|430.35|428.35|21
1722411260000|2024-07-31 07:34:20|430.44|428.44|430.35|428.35|430.44|428.44|430.35|428.35|17
1722411270000|2024-07-31 07:34:30|430.33|428.33|430.12|428.12|430.33|428.33|430.09|428.09|21
1722411280000|2024-07-31 07:34:40|430.11|428.11|430.19|428.19|430.2|428.2|430.08|428.08|15
1722411290000|2024-07-31 07:34:50|430.2|428.2|430.22|428.22|430.23|428.23|430.15|428.15|15
1722411300000|2024-07-31 07:35:00|430.21|428.21|430.33|428.33|430.33|428.33|430.2|428.2|6
1722411310000|2024-07-31 07:35:10|430.32|428.32|430.44|428.44|430.46|428.46|430.29|428.29|14
1722411320000|2024-07-31 07:35:20|430.43|428.43|430.42|428.42|430.44|428.44|430.33|428.33|17
1722411330000|2024-07-31 07:35:30|430.44|428.44|430.49|428.49|430.49|428.49|430.39|428.39|14
1722411340000|2024-07-31 07:35:40|430.48|428.48|430.45|428.45|430.51|428.51|430.43|428.43|15
1722411350000|2024-07-31 07:35:50|430.46|428.46|430.43|428.43|430.46|428.46|430.43|428.43|16
1722411360000|2024-07-31 07:36:00|430.44|428.44|430.45|428.45|430.46|428.46|430.4|428.4|16
1722411370000|2024-07-31 07:36:10|430.46|428.46|430.52|428.52|430.58|428.58|430.46|428.46|15
1722411380000|2024-07-31 07:36:20|430.53|428.53|430.66|428.66|430.66|428.66|430.52|428.52|14
1722411390000|2024-07-31 07:36:30|430.71|428.71|430.9|428.9|430.96|428.96|430.71|428.71|21
1722411400000|2024-07-31 07:36:40|430.88|428.88|430.97|428.97|430.97|428.97|430.87|428.87|18
1722411410000|2024-07-31 07:36:50|430.96|428.96|430.97|428.97|431.03|429.03|430.96|428.96|18
1722411420000|2024-07-31 07:37:00|430.94|428.94|430.62|428.62|430.94|428.94|430.62|428.62|15
1722411430000|2024-07-31 07:37:10|430.64|428.64|430.64|428.64|430.66|428.66|430.63|428.63|19
1722411440000|2024-07-31 07:37:20|430.61|428.61|430.58|428.58|430.62|428.62|430.54|428.54|20
1722411450000|2024-07-31 07:37:30|430.6|428.6|430.65|428.65|430.66|428.66|430.6|428.6|12
1722411460000|2024-07-31 07:37:40|430.69|428.69|430.78|428.78|430.78|428.78|430.69|428.69|11
1722411470000|2024-07-31 07:37:50|430.79|428.79|430.76|428.76|430.95|428.95|430.73|428.73|23
1722411480000|2024-07-31 07:38:00|430.74|428.74|430.95|428.95|430.95|428.95|430.74|428.74|32
1722411490000|2024-07-31 07:38:10|430.94|428.94|430.91|428.91|430.98|428.98|430.87|428.87|22
1722411500000|2024-07-31 07:38:20|430.9|428.9|431|429|431|429|430.9|428.9|12
1722411510000|2024-07-31 07:38:30|430.99|428.99|431.03|429.03|431.04|429.04|430.98|428.98|10
1722411520000|2024-07-31 07:38:40|431.06|429.06|431.03|429.03|431.16|429.16|431.03|429.03|12
1722411530000|2024-07-31 07:38:50|431.05|429.05|431.09|429.09|431.09|429.09|431.03|429.03|13
1722411540000|2024-07-31 07:39:00|431.08|429.08|430.94|428.94|431.18|429.18|430.94|428.94|22
1722411550000|2024-07-31 07:39:10|430.92|428.92|430.91|428.91|430.92|428.92|430.83|428.83|12
1722411560000|2024-07-31 07:39:20|430.9|428.9|430.81|428.81|430.9|428.9|430.81|428.81|17
1722411570000|2024-07-31 07:39:30|430.82|428.82|430.65|428.65|430.85|428.85|430.65|428.65|13
1722411580000|2024-07-31 07:39:40|430.68|428.68|430.59|428.59|430.77|428.77|430.57|428.57|23
1722411590000|2024-07-31 07:39:50|430.63|428.63|430.7|428.7|430.72|428.72|430.59|428.59|22
1722411600000|2024-07-31 07:40:00|430.67|428.67|430.59|428.59|430.67|428.67|430.58|428.58|24
1722411610000|2024-07-31 07:40:10|430.6|428.6|430.6|428.6|430.6|428.6|430.47|428.47|18
1722411620000|2024-07-31 07:40:20|430.55|428.55|430.71|428.71|430.73|428.73|430.49|428.49|19
1722411630000|2024-07-31 07:40:30|430.7|428.7|430.62|428.62|430.74|428.74|430.62|428.62|22
1722411640000|2024-07-31 07:40:40|430.61|428.61|430.69|428.69|430.72|428.72|430.61|428.61|12
1722411650000|2024-07-31 07:40:50|430.71|428.71|430.71|428.71|430.74|428.74|430.66|428.66|19
1722411660000|2024-07-31 07:41:00|430.7|428.7|430.71|428.71|430.71|428.71|430.67|428.67|19
1722411670000|2024-07-31 07:41:10|430.7|428.7|430.6|428.6|430.74|428.74|430.59|428.59|21
1722411680000|2024-07-31 07:41:20|430.59|428.59|430.66|428.66|430.67|428.67|430.59|428.59|20
1722411690000|2024-07-31 07:41:30|430.64|428.64|430.7|428.7|430.72|428.72|430.6|428.6|21
1722411700000|2024-07-31 07:41:40|430.71|428.71|430.55|428.55|430.71|428.71|430.54|428.54|11
1722411710000|2024-07-31 07:41:50|430.54|428.54|430.6|428.6|430.61|428.61|430.53|428.53|21
1722411720000|2024-07-31 07:42:00|430.61|428.61|430.64|428.64|430.64|428.64|430.61|428.61|9
1722411730000|2024-07-31 07:42:10|430.66|428.66|430.81|428.81|430.81|428.81|430.66|428.66|14
1722411740000|2024-07-31 07:42:20|430.83|428.83|430.81|428.81|430.83|428.83|430.8|428.8|4
1722411750000|2024-07-31 07:42:30|430.82|428.82|430.9|428.9|430.9|428.9|430.82|428.82|6
1722411760000|2024-07-31 07:42:40|430.91|428.91|430.93|428.93|430.94|428.94|430.91|428.91|17
1722411770000|2024-07-31 07:42:50|430.92|428.92|430.99|428.99|431.01|429.01|430.91|428.91|15
1722411780000|2024-07-31 07:43:00|430.98|428.98|431.01|429.01|431.02|429.02|430.98|428.98|5
1722411790000|2024-07-31 07:43:10|430.97|428.97|430.91|428.91|430.97|428.97|430.9|428.9|14
1722411800000|2024-07-31 07:43:20|430.92|428.92|430.91|428.91|430.94|428.94|430.89|428.89|16
1722411810000|2024-07-31 07:43:30|430.89|428.89|430.92|428.92|430.93|428.93|430.89|428.89|12
1722411820000|2024-07-31 07:43:40|430.91|428.91|430.92|428.92|430.93|428.93|430.88|428.88|14
1722411830000|2024-07-31 07:43:50|430.91|428.91|431.02|429.02|431.05|429.05|430.91|428.91|17
1722411840000|2024-07-31 07:44:00|431.03|429.03|431.03|429.03|431.05|429.05|431|429|18
1722411850000|2024-07-31 07:44:10|431.02|429.02|431|429|431.05|429.05|430.98|428.98|15
1722411860000|2024-07-31 07:44:20|430.99|428.99|430.98|428.98|431.01|429.01|430.97|428.97|10
1722411870000|2024-07-31 07:44:30|431|429|431.05|429.05|431.07|429.07|430.97|428.97|16
1722411880000|2024-07-31 07:44:40|431.04|429.04|431.03|429.03|431.06|429.06|431.02|429.02|14
1722411890000|2024-07-31 07:44:50|431.02|429.02|431.05|429.05|431.07|429.07|431.01|429.01|15
1722411900000|2024-07-31 07:45:00|431.06|429.06|431|429|431.08|429.08|431|429|23
1722411910000|2024-07-31 07:45:10|431.01|429.01|431.03|429.03|431.04|429.04|431|429|4
1722411920000|2024-07-31 07:45:20|431.04|429.04|431.06|429.06|431.07|429.07|431.04|429.04|19
1722411930000|2024-07-31 07:45:30|431.11|429.11|430.92|428.92|431.14|429.14|430.89|428.89|19
1722411940000|2024-07-31 07:45:40|430.91|428.91|430.94|428.94|430.95|428.95|430.9|428.9|14
1722411950000|2024-07-31 07:45:50|430.93|428.93|431.01|429.01|431.01|429.01|430.92|428.92|13
1722411960000|2024-07-31 07:46:00|431|429|431.16|429.16|431.21|429.21|431|429|20
1722411970000|2024-07-31 07:46:10|431.15|429.15|431.2|429.2|431.2|429.2|431.15|429.15|12
1722411980000|2024-07-31 07:46:20|431.24|429.24|430.98|428.98|431.25|429.25|430.98|428.98|12
1722411990000|2024-07-31 07:46:30|431|429|430.97|428.97|431.03|429.03|430.95|428.95|25
1722412000000|2024-07-31 07:46:40|431.01|429.01|430.96|428.96|431.01|429.01|430.83|428.83|18
1722412010000|2024-07-31 07:46:50|430.97|428.97|430.98|428.98|430.98|428.98|430.95|428.95|14
1722412020000|2024-07-31 07:47:00|430.99|428.99|430.77|428.77|430.99|428.99|430.77|428.77|12
1722412030000|2024-07-31 07:47:10|430.78|428.78|430.88|428.88|430.88|428.88|430.77|428.77|16
1722412040000|2024-07-31 07:47:20|430.84|428.84|430.85|428.85|430.87|428.87|430.84|428.84|15
1722412050000|2024-07-31 07:47:30|430.84|428.84|430.85|428.85|430.88|428.88|430.84|428.84|9
1722412060000|2024-07-31 07:47:40|430.86|428.86|430.81|428.81|430.89|428.89|430.81|428.81|19
1722412070000|2024-07-31 07:47:50|430.82|428.82|430.83|428.83|430.85|428.85|430.82|428.82|18
1722412080000|2024-07-31 07:48:00|430.84|428.84|430.68|428.68|430.84|428.84|430.65|428.65|19
1722412090000|2024-07-31 07:48:10|430.69|428.69|430.71|428.71|430.76|428.76|430.69|428.69|19
1722412100000|2024-07-31 07:48:20|430.72|428.72|430.82|428.82|430.83|428.83|430.72|428.72|21
1722412110000|2024-07-31 07:48:30|430.83|428.83|430.89|428.89|430.91|428.91|430.82|428.82|20
1722412120000|2024-07-31 07:48:40|430.9|428.9|430.87|428.87|430.93|428.93|430.85|428.85|20
1722412130000|2024-07-31 07:48:50|430.88|428.88|430.86|428.86|430.98|428.98|430.86|428.86|16
1722412140000|2024-07-31 07:49:00|430.87|428.87|431.07|429.07|431.07|429.07|430.87|428.87|16
1722412150000|2024-07-31 07:49:10|431.08|429.08|431.05|429.05|431.09|429.09|431.03|429.03|15
1722412160000|2024-07-31 07:49:20|431.04|429.04|431.05|429.05|431.08|429.08|431.04|429.04|20
1722412170000|2024-07-31 07:49:30|431.07|429.07|431.15|429.15|431.18|429.18|431.06|429.06|14
1722412180000|2024-07-31 07:49:40|431.14|429.14|431.18|429.18|431.19|429.19|431.11|429.11|14
1722412190000|2024-07-31 07:49:50|431.19|429.19|431.24|429.24|431.26|429.26|431.18|429.18|16
1722412200000|2024-07-31 07:50:00|431.22|429.22|431.16|429.16|431.22|429.22|431.14|429.14|13
1722412210000|2024-07-31 07:50:10|431.18|429.18|431.21|429.21|431.21|429.21|431.16|429.16|22
1722412220000|2024-07-31 07:50:20|431.2|429.2|431.2|429.2|431.21|429.21|431.16|429.16|19
1722412230000|2024-07-31 07:50:30|431.19|429.19|431.27|429.27|431.27|429.27|431.19|429.19|19
1722412240000|2024-07-31 07:50:40|431.26|429.26|431.27|429.27|431.28|429.28|431.26|429.26|10
1722412250000|2024-07-31 07:50:50|431.28|429.28|431.26|429.26|431.28|429.28|431.13|429.13|17
1722412260000|2024-07-31 07:51:00|431.27|429.27|431.21|429.21|431.27|429.27|431.18|429.18|21
1722412270000|2024-07-31 07:51:10|431.2|429.2|430.93|428.93|431.21|429.21|430.9|428.9|18
1722412280000|2024-07-31 07:51:20|430.95|428.95|430.99|428.99|431.06|429.06|430.95|428.95|20
1722412290000|2024-07-31 07:51:30|431.01|429.01|430.97|428.97|431.05|429.05|430.96|428.96|13
1722412300000|2024-07-31 07:51:40|431|429|431.01|429.01|431.03|429.03|430.97|428.97|18
1722412310000|2024-07-31 07:51:50|431.03|429.03|430.91|428.91|431.03|429.03|430.91|428.91|18
1722412320000|2024-07-31 07:52:00|430.8|428.8|430.92|428.92|430.95|428.95|430.8|428.8|18
1722412330000|2024-07-31 07:52:10|430.93|428.93|430.69|428.69|430.93|428.93|430.69|428.69|14
1722412340000|2024-07-31 07:52:20|430.73|428.73|430.69|428.69|430.78|428.78|430.68|428.68|20
1722412350000|2024-07-31 07:52:30|430.71|428.71|430.89|428.89|430.92|428.92|430.71|428.71|13
1722412360000|2024-07-31 07:52:40|430.88|428.88|430.77|428.77|430.89|428.89|430.75|428.75|17
1722412370000|2024-07-31 07:52:50|430.81|428.81|430.78|428.78|430.84|428.84|430.75|428.75|26
1722412380000|2024-07-31 07:53:00|430.79|428.79|430.76|428.76|430.82|428.82|430.74|428.74|24
1722412390000|2024-07-31 07:53:10|430.79|428.79|430.76|428.76|430.79|428.79|430.67|428.67|17
1722412400000|2024-07-31 07:53:20|430.75|428.75|430.65|428.65|430.75|428.75|430.61|428.61|26
1722412410000|2024-07-31 07:53:30|430.64|428.64|430.63|428.63|430.68|428.68|430.6|428.6|23
1722412420000|2024-07-31 07:53:40|430.62|428.62|430.75|428.75|430.76|428.76|430.62|428.62|15
1722412430000|2024-07-31 07:53:50|430.77|428.77|430.97|428.97|431.03|429.03|430.77|428.77|19
1722412440000|2024-07-31 07:54:00|430.98|428.98|430.9|428.9|430.98|428.98|430.87|428.87|23
1722412450000|2024-07-31 07:54:10|430.89|428.89|430.71|428.71|430.91|428.91|430.71|428.71|22
1722412460000|2024-07-31 07:54:20|430.72|428.72|430.44|428.44|430.72|428.72|430.44|428.44|19
1722412470000|2024-07-31 07:54:30|430.4|428.4|430.23|428.23|430.42|428.42|430.23|428.23|13
1722412480000|2024-07-31 07:54:40|430.22|428.22|430.22|428.22|430.26|428.26|430.22|428.22|4
1722412490000|2024-07-31 07:54:50|430.21|428.21|429.96|427.96|430.21|428.21|429.96|427.96|16
1722412500000|2024-07-31 07:55:00|430|428|430.07|428.07|430.08|428.08|430|428|11
1722412510000|2024-07-31 07:55:10|430.08|428.08|430.16|428.16|430.17|428.17|430.08|428.08|14
1722412520000|2024-07-31 07:55:20|430.17|428.17|430.34|428.34|430.35|428.35|430.17|428.17|5
1722412530000|2024-07-31 07:55:30|430.33|428.33|430.29|428.29|430.33|428.33|430.25|428.25|20
1722412540000|2024-07-31 07:55:40|430.3|428.3|430.28|428.28|430.31|428.31|430.26|428.26|8
1722412550000|2024-07-31 07:55:50|430.27|428.27|430.4|428.4|430.4|428.4|430.27|428.27|11
1722412560000|2024-07-31 07:56:00|430.35|428.35|430.33|428.33|430.35|428.35|430.33|428.33|3
1722412570000|2024-07-31 07:56:10|430.32|428.32|430.2|428.2|430.32|428.32|430.19|428.19|7
1722412580000|2024-07-31 07:56:20|430.19|428.19|430.2|428.2|430.2|428.2|430.19|428.19|4
1722412590000|2024-07-31 07:56:30|430.19|428.19|430.18|428.18|430.2|428.2|430.17|428.17|8
1722412600000|2024-07-31 07:56:40|430.17|428.17|430.18|428.18|430.18|428.18|430.1|428.1|9
1722412610000|2024-07-31 07:56:50|430.19|428.19|430.19|428.19|430.19|428.19|430.14|428.14|8
1722412620000|2024-07-31 07:57:00|430.18|428.18|430.18|428.18|430.19|428.19|430.16|428.16|10
1722412630000|2024-07-31 07:57:10|430.12|428.12|430.14|428.14|430.14|428.14|430.12|428.12|9
1722412640000|2024-07-31 07:57:20|430.12|428.12|430.12|428.12|430.13|428.13|430.12|428.12|3
1722412650000|2024-07-31 07:57:30|430.1|428.1|430.08|428.08|430.12|428.12|430.08|428.08|6
1722412660000|2024-07-31 07:57:40|430.11|428.11|430.1|428.1|430.11|428.11|430.09|428.09|3
1722412670000|2024-07-31 07:57:50|430.06|428.06|430.09|428.09|430.11|428.11|429.99|427.99|12
1722412680000|2024-07-31 07:58:00|430.08|428.08|430.07|428.07|430.1|428.1|430.05|428.05|12
1722412690000|2024-07-31 07:58:10|430.08|428.08|430.1|428.1|430.1|428.1|430.07|428.07|15
1722412700000|2024-07-31 07:58:20|430.08|428.08|430.19|428.19|430.19|428.19|430.08|428.08|10
1722412710000|2024-07-31 07:58:30|430.18|428.18|430.19|428.19|430.19|428.19|430.15|428.15|7
1722412720000|2024-07-31 07:58:40|430.17|428.17|430.15|428.15|430.18|428.18|430.15|428.15|16
1722412730000|2024-07-31 07:58:50|430.12|428.12|430.07|428.07|430.12|428.12|430.06|428.06|7
1722412740000|2024-07-31 07:59:00|430.09|428.09|430.19|428.19|430.2|428.2|430.09|428.09|9
1722412750000|2024-07-31 07:59:10|430.18|428.18|429.98|427.98|430.18|428.18|429.95|427.95|9
1722412760000|2024-07-31 07:59:20|429.97|427.97|429.93|427.93|429.97|427.97|429.93|427.93|5
1722412770000|2024-07-31 07:59:30|429.92|427.92|429.93|427.93|429.93|427.93|429.92|427.92|10
1722412780000|2024-07-31 07:59:40|429.92|427.92|429.91|427.91|429.93|427.93|429.91|427.91|3
1722412790000|2024-07-31 07:59:50|429.9|427.9|429.89|427.89|429.91|427.91|429.88|427.88|6
1722412800000|2024-07-31 08:00:00|429.9|427.9|429.99|427.99|429.99|427.99|429.9|427.9|6
1722412810000|2024-07-31 08:00:10|430|428|429.98|427.98|430|428|429.98|427.98|4
1722412820000|2024-07-31 08:00:20|429.99|427.99|430.08|428.08|430.08|428.08|429.98|427.98|5
1722412830000|2024-07-31 08:00:30|430.15|428.15|430.35|428.35|430.35|428.35|430.14|428.14|9
1722412840000|2024-07-31 08:00:40|430.36|428.36|430.35|428.35|430.36|428.36|430.34|428.34|10
1722412850000|2024-07-31 08:00:50|430.34|428.34|430.34|428.34|430.34|428.34|430.34|428.34|1
1722412860000|2024-07-31 08:01:00|430.35|428.35|430.33|428.33|430.35|428.35|430.33|428.33|5
1722412870000|2024-07-31 08:01:10|430.32|428.32|430.19|428.19|430.32|428.32|430.19|428.19|5
1722412880000|2024-07-31 08:01:20|430.07|428.07|430.07|428.07|430.07|428.07|430.04|428.04|5
1722412890000|2024-07-31 08:01:30|430.06|428.06|430.01|428.01|430.07|428.07|430.01|428.01|4
1722412900000|2024-07-31 08:01:40|430|428|429.98|427.98|430|428|429.98|427.98|2
1722412910000|2024-07-31 08:01:50|430|428|430|428|430|428|430|428|1
1722412930000|2024-07-31 08:02:10|429.85|427.85|429.48|427.48|429.86|427.86|429.48|427.48|20
1722412940000|2024-07-31 08:02:20|429.47|427.47|429.4|427.4|429.47|427.47|429.4|427.4|10
1722412950000|2024-07-31 08:02:30|429.41|427.41|429.26|427.26|429.41|427.41|429.26|427.26|7
1722412960000|2024-07-31 08:02:40|429.13|427.13|429.09|427.09|429.13|427.13|429.09|427.09|3
1722412980000|2024-07-31 08:03:00|429.06|427.06|429.09|427.09|429.09|427.09|429.05|427.05|5
1722412990000|2024-07-31 08:03:10|429.1|427.1|429.25|427.25|429.25|427.25|429.1|427.1|8
1722413000000|2024-07-31 08:03:20|429.26|427.26|429.26|427.26|429.26|427.26|429.23|427.23|5
1722413010000|2024-07-31 08:03:30|429.24|427.24|429.45|427.45|429.45|427.45|429.24|427.24|11
1722413020000|2024-07-31 08:03:40|429.43|427.43|429.43|427.43|429.43|427.43|429.43|427.43|1
1722413030000|2024-07-31 08:03:50|429.33|427.33|429.22|427.22|429.33|427.33|429.21|427.21|6
1722413040000|2024-07-31 08:04:00|429.21|427.21|429.19|427.19|429.23|427.23|429.1|427.1|25
1722413050000|2024-07-31 08:04:10|429.22|427.22|429.18|427.18|429.22|427.22|429.18|427.18|5
1722413060000|2024-07-31 08:04:20|429.19|427.19|429.18|427.18|429.19|427.19|429.18|427.18|6
1722413070000|2024-07-31 08:04:30|429.17|427.17|429.17|427.17|429.17|427.17|429.16|427.16|5
1722413080000|2024-07-31 08:04:40|429.16|427.16|429.13|427.13|429.18|427.18|429.13|427.13|5
1722413090000|2024-07-31 08:04:50|429.14|427.14|429.28|427.28|429.29|427.29|429.14|427.14|12
1722413100000|2024-07-31 08:05:00|429.24|427.24|429.26|427.26|429.28|427.28|429.23|427.23|12
1722413110000|2024-07-31 08:05:10|429.27|427.27|429.21|427.21|429.29|427.29|429.21|427.21|10
1722413130000|2024-07-31 08:05:30|429.18|427.18|429.19|427.19|429.2|427.2|429.18|427.18|10
1722413140000|2024-07-31 08:05:40|429.2|427.2|429.17|427.17|429.2|427.2|429.16|427.16|7
1722413150000|2024-07-31 08:05:50|429.21|427.21|429.27|427.27|429.28|427.28|429.21|427.21|4
1722413160000|2024-07-31 08:06:00|429.19|427.19|429.2|427.2|429.2|427.2|429.18|427.18|4
1722413170000|2024-07-31 08:06:10|429.17|427.17|429.17|427.17|429.19|427.19|429.16|427.16|4
1722413180000|2024-07-31 08:06:20|429.18|427.18|429.18|427.18|429.2|427.2|429.17|427.17|6
1722413190000|2024-07-31 08:06:30|429.17|427.17|429.08|427.08|429.17|427.17|429.08|427.08|8
1722413200000|2024-07-31 08:06:40|429.07|427.07|429.09|427.09|429.14|427.14|429.01|427.01|13
1722413210000|2024-07-31 08:06:50|429.08|427.08|429|427|429.08|427.08|429|427|8
1722413220000|2024-07-31 08:07:00|428.99|426.99|428.66|426.66|428.99|426.99|428.63|426.63|11
1722413230000|2024-07-31 08:07:10|428.65|426.65|428.59|426.59|428.65|426.65|428.56|426.56|14
1722413240000|2024-07-31 08:07:20|428.61|426.61|428.63|426.63|428.63|426.63|428.61|426.61|2
1722413250000|2024-07-31 08:07:30|428.64|426.64|428.7|426.7|428.7|426.7|428.64|426.64|4
1722413260000|2024-07-31 08:07:40|428.69|426.69|428.67|426.67|428.69|426.69|428.67|426.67|5
1722413270000|2024-07-31 08:07:50|428.65|426.65|428.64|426.64|428.67|426.67|428.62|426.62|20
1722413280000|2024-07-31 08:08:00|428.65|426.65|428.65|426.65|428.67|426.67|428.59|426.59|12
1722413290000|2024-07-31 08:08:10|428.66|426.66|428.67|426.67|428.68|426.68|428.66|426.66|6
1722413300000|2024-07-31 08:08:20|428.65|426.65|428.89|426.89|428.89|426.89|428.65|426.65|7
1722413310000|2024-07-31 08:08:30|428.88|426.88|428.86|426.86|428.9|426.9|428.84|426.84|12
1722413320000|2024-07-31 08:08:40|428.87|426.87|428.72|426.72|428.87|426.87|428.72|426.72|11
1722413330000|2024-07-31 08:08:50|428.63|426.63|428.66|426.66|428.67|426.67|428.63|426.63|5
1722413340000|2024-07-31 08:09:00|428.65|426.65|428.51|426.51|428.66|426.66|428.51|426.51|17
1722413350000|2024-07-31 08:09:10|428.38|426.38|428.48|426.48|428.52|426.52|428.38|426.38|13
1722413360000|2024-07-31 08:09:20|428.49|426.49|428.49|426.49|428.54|426.54|428.49|426.49|11
1722413370000|2024-07-31 08:09:30|428.5|426.5|428.49|426.49|428.54|426.54|428.49|426.49|9
1722413380000|2024-07-31 08:09:40|428.48|426.48|428.43|426.43|428.48|426.48|428.43|426.43|11
1722413390000|2024-07-31 08:09:50|428.44|426.44|428.33|426.33|428.44|426.44|428.33|426.33|9
1722413400000|2024-07-31 08:10:00|428.29|426.29|428.36|426.36|428.36|426.36|428.27|426.27|6
1722413410000|2024-07-31 08:10:10|428.37|426.37|428.56|426.56|428.6|426.6|428.37|426.37|14
1722413420000|2024-07-31 08:10:20|428.57|426.57|428.69|426.69|428.69|426.69|428.57|426.57|9
1722413430000|2024-07-31 08:10:30|428.63|426.63|428.44|426.44|428.67|426.67|428.43|426.43|17
1722413440000|2024-07-31 08:10:40|428.45|426.45|428.64|426.64|428.64|426.64|428.45|426.45|16
1722413450000|2024-07-31 08:10:50|428.62|426.62|428.63|426.63|428.69|426.69|428.62|426.62|16
1722413460000|2024-07-31 08:11:00|428.62|426.62|428.57|426.57|428.62|426.62|428.57|426.57|5
1722413470000|2024-07-31 08:11:10|428.58|426.58|428.54|426.54|428.61|426.61|428.54|426.54|14
1722413480000|2024-07-31 08:11:20|428.53|426.53|428.55|426.55|428.59|426.59|428.53|426.53|13
1722413490000|2024-07-31 08:11:30|428.54|426.54|428.54|426.54|428.59|426.59|428.53|426.53|13
1722413500000|2024-07-31 08:11:40|428.55|426.55|428.49|426.49|428.55|426.55|428.45|426.45|18
1722413510000|2024-07-31 08:11:50|428.48|426.48|428.53|426.53|428.53|426.53|428.45|426.45|14
1722413520000|2024-07-31 08:12:00|428.6|426.6|428.56|426.56|428.63|426.63|428.56|426.56|15
1722413530000|2024-07-31 08:12:10|428.55|426.55|428.45|426.45|428.56|426.56|428.45|426.45|16
1722413550000|2024-07-31 08:12:30|428.48|426.48|428.56|426.56|428.56|426.56|428.48|426.48|5
1722413560000|2024-07-31 08:12:40|428.55|426.55|428.57|426.57|428.57|426.57|428.53|426.53|14
1722413570000|2024-07-31 08:12:50|428.64|426.64|428.51|426.51|428.64|426.64|428.51|426.51|12
1722413580000|2024-07-31 08:13:00|428.5|426.5|428.45|426.45|428.5|426.5|428.45|426.45|2
1722413590000|2024-07-31 08:13:10|428.46|426.46|428.48|426.48|428.5|426.5|428.45|426.45|15
1722413600000|2024-07-31 08:13:20|428.49|426.49|428.61|426.61|428.63|426.63|428.48|426.48|9
1722413610000|2024-07-31 08:13:30|428.63|426.63|428.72|426.72|428.72|426.72|428.63|426.63|8
1722413620000|2024-07-31 08:13:40|428.73|426.73|428.92|426.92|428.92|426.92|428.73|426.73|4
1722413630000|2024-07-31 08:13:50|428.9|426.9|428.92|426.92|428.92|426.92|428.9|426.9|5
1722413640000|2024-07-31 08:14:00|428.93|426.93|428.92|426.92|428.93|426.93|428.92|426.92|2
1722413650000|2024-07-31 08:14:10|428.95|426.95|428.99|426.99|428.99|426.99|428.95|426.95|10
1722413660000|2024-07-31 08:14:20|428.93|426.93|429.05|427.05|429.05|427.05|428.93|426.93|12
1722413670000|2024-07-31 08:14:30|429.08|427.08|429.01|427.01|429.08|427.08|429.01|427.01|12
1722413680000|2024-07-31 08:14:40|429.03|427.03|428.99|426.99|429.03|427.03|428.98|426.98|16
1722413690000|2024-07-31 08:14:50|428.98|426.98|428.74|426.74|428.98|426.98|428.73|426.73|23
1722413700000|2024-07-31 08:15:00|428.75|426.75|428.83|426.83|428.83|426.83|428.64|426.64|19
1722413710000|2024-07-31 08:15:10|428.82|426.82|428.93|426.93|428.93|426.93|428.8|426.8|13
1722413720000|2024-07-31 08:15:20|428.94|426.94|429.06|427.06|429.06|427.06|428.91|426.91|11
1722413730000|2024-07-31 08:15:30|429.07|427.07|429.05|427.05|429.07|427.07|429.04|427.04|7
1722413740000|2024-07-31 08:15:40|429.06|427.06|429.05|427.05|429.06|427.06|429.04|427.04|8
1722413750000|2024-07-31 08:15:50|429.04|427.04|429.15|427.15|429.22|427.22|429.04|427.04|19
1722413760000|2024-07-31 08:16:00|429.18|427.18|428.96|426.96|429.19|427.19|428.95|426.95|20
1722413770000|2024-07-31 08:16:10|428.97|426.97|428.95|426.95|429.03|427.03|428.95|426.95|23
1722413780000|2024-07-31 08:16:20|428.97|426.97|429.08|427.08|429.08|427.08|428.92|426.92|20
1722413790000|2024-07-31 08:16:30|429.07|427.07|429.07|427.07|429.11|427.11|429.06|427.06|22
1722413800000|2024-07-31 08:16:40|429.08|427.08|429.09|427.09|429.11|427.11|429.08|427.08|6
1722413810000|2024-07-31 08:16:50|429|427|428.94|426.94|429|427|428.94|426.94|4
1722413820000|2024-07-31 08:17:00|428.93|426.93|428.87|426.87|428.93|426.93|428.86|426.86|9
1722413830000|2024-07-31 08:17:10|428.88|426.88|428.85|426.85|428.88|426.88|428.78|426.78|12
1722413840000|2024-07-31 08:17:20|428.86|426.86|428.85|426.85|428.86|426.86|428.78|426.78|13
1722413850000|2024-07-31 08:17:30|428.86|426.86|428.8|426.8|428.86|426.86|428.78|426.78|7
1722413860000|2024-07-31 08:17:40|428.84|426.84|428.87|426.87|428.87|426.87|428.79|426.79|16
1722413870000|2024-07-31 08:17:50|428.88|426.88|428.86|426.86|428.9|426.9|428.83|426.83|15
1722413880000|2024-07-31 08:18:00|428.8|426.8|428.88|426.88|428.88|426.88|428.79|426.79|14
1722413890000|2024-07-31 08:18:10|428.87|426.87|429|427|429|427|428.84|426.84|21
1722413900000|2024-07-31 08:18:20|429.01|427.01|429.02|427.02|429.02|427.02|428.97|426.97|15
1722413910000|2024-07-31 08:18:30|429.06|427.06|429.06|427.06|429.06|427.06|429.06|427.06|1
1722413930000|2024-07-31 08:18:50|429.07|427.07|429.07|427.07|429.07|427.07|429.07|427.07|1
1722413940000|2024-07-31 08:19:00|429.1|427.1|429.34|427.34|429.34|427.34|429.1|427.1|10
1722413950000|2024-07-31 08:19:10|429.37|427.37|429.42|427.42|429.42|427.42|429.35|427.35|14
1722413960000|2024-07-31 08:19:20|429.41|427.41|429.38|427.38|429.41|427.41|429.38|427.38|2
1722413970000|2024-07-31 08:19:30|429.25|427.25|429.25|427.25|429.25|427.25|429.25|427.25|1
1722413980000|2024-07-31 08:19:40|429.22|427.22|429.28|427.28|429.33|427.33|429.19|427.19|14
1722413990000|2024-07-31 08:19:50|429.3|427.3|429.4|427.4|429.45|427.45|429.3|427.3|9
1722414000000|2024-07-31 08:20:00|429.42|427.42|429.49|427.49|429.5|427.5|429.42|427.42|6
1722414010000|2024-07-31 08:20:10|429.5|427.5|429.53|427.53|429.53|427.53|429.49|427.49|6
1722414020000|2024-07-31 08:20:20|429.54|427.54|429.58|427.58|429.7|427.7|429.54|427.54|10
1722414030000|2024-07-31 08:20:30|429.56|427.56|429.61|427.61|429.64|427.64|429.56|427.56|18
1722414040000|2024-07-31 08:20:40|429.63|427.63|429.76|427.76|429.78|427.78|429.59|427.59|20
1722414050000|2024-07-31 08:20:50|429.77|427.77|429.98|427.98|429.98|427.98|429.77|427.77|16
1722414060000|2024-07-31 08:21:00|430|428|429.88|427.88|430.12|428.12|429.87|427.87|16
1722414070000|2024-07-31 08:21:10|429.9|427.9|429.99|427.99|430.02|428.02|429.9|427.9|6
1722414080000|2024-07-31 08:21:20|429.92|427.92|429.83|427.83|429.92|427.92|429.81|427.81|13
1722414090000|2024-07-31 08:21:30|429.9|427.9|429.99|427.99|430.02|428.02|429.83|427.83|19
1722414100000|2024-07-31 08:21:40|430|428|430.03|428.03|430.05|428.05|430|428|13
1722414110000|2024-07-31 08:21:50|430.04|428.04|430.14|428.14|430.14|428.14|430.03|428.03|14
1722414120000|2024-07-31 08:22:00|430.17|428.17|430.24|428.24|430.34|428.34|430.17|428.17|15
1722414130000|2024-07-31 08:22:10|430.23|428.23|430.23|428.23|430.26|428.26|430.21|428.21|18
1722414140000|2024-07-31 08:22:20|430.22|428.22|430.26|428.26|430.28|428.28|430.21|428.21|22
1722414150000|2024-07-31 08:22:30|430.28|428.28|430.26|428.26|430.32|428.32|430.23|428.23|13
1722414160000|2024-07-31 08:22:40|430.27|428.27|430.25|428.25|430.3|428.3|430.25|428.25|20
1722414170000|2024-07-31 08:22:50|430.27|428.27|430.36|428.36|430.36|428.36|430.22|428.22|17
1722414180000|2024-07-31 08:23:00|430.29|428.29|430.33|428.33|430.35|428.35|430.24|428.24|23
1722414190000|2024-07-31 08:23:10|430.35|428.35|430.01|428.01|430.35|428.35|430|428|12
1722414200000|2024-07-31 08:23:20|430|428|429.79|427.79|430|428|429.77|427.77|13
1722414210000|2024-07-31 08:23:30|429.75|427.75|429.76|427.76|429.76|427.76|429.74|427.74|6
1722414220000|2024-07-31 08:23:40|429.78|427.78|429.76|427.76|429.78|427.78|429.74|427.74|4
1722414230000|2024-07-31 08:23:50|429.78|427.78|429.84|427.84|429.92|427.92|429.74|427.74|14
1722414240000|2024-07-31 08:24:00|429.77|427.77|429.57|427.57|429.77|427.77|429.51|427.51|18
1722414250000|2024-07-31 08:24:10|429.56|427.56|428.94|426.94|429.57|427.57|428.94|426.94|23
1722414260000|2024-07-31 08:24:20|428.95|426.95|428.93|426.93|428.99|426.99|428.89|426.89|13
1722414270000|2024-07-31 08:24:30|428.92|426.92|428.88|426.88|428.92|426.92|428.88|426.88|2
1722414280000|2024-07-31 08:24:40|428.85|426.85|428.82|426.82|428.87|426.87|428.77|426.77|9
1722414290000|2024-07-31 08:24:50|428.81|426.81|428.8|426.8|428.81|426.81|428.76|426.76|4
1722414300000|2024-07-31 08:25:00|428.77|426.77|428.78|426.78|428.79|426.79|428.76|426.76|9
1722414310000|2024-07-31 08:25:10|428.79|426.79|428.78|426.78|428.79|426.79|428.74|426.74|6
1722414320000|2024-07-31 08:25:20|428.79|426.79|428.57|426.57|428.79|426.79|428.57|426.57|9
1722414330000|2024-07-31 08:25:30|428.59|426.59|428.58|426.58|428.68|426.68|428.58|426.58|6
1722414340000|2024-07-31 08:25:40|428.59|426.59|428.59|426.59|428.59|426.59|428.58|426.58|3
1722414350000|2024-07-31 08:25:50|428.57|426.57|428.49|426.49|428.57|426.57|428.46|426.46|4
1722414360000|2024-07-31 08:26:00|428.43|426.43|428.14|426.14|428.43|426.43|428.07|426.07|18
1722414370000|2024-07-31 08:26:10|428.1|426.1|428.14|426.14|428.14|426.14|428.09|426.09|5
1722414390000|2024-07-31 08:26:30|428.12|426.12|427.98|425.98|428.12|426.12|427.98|425.98|8
1722414400000|2024-07-31 08:26:40|428.01|426.01|427.81|425.81|428.01|426.01|427.81|425.81|8
1722414410000|2024-07-31 08:26:50|427.78|425.78|427.79|425.79|427.79|425.79|427.78|425.78|2
1722414420000|2024-07-31 08:27:00|427.81|425.81|427.81|425.81|428.04|426.04|427.81|425.81|15
1722414430000|2024-07-31 08:27:10|427.82|425.82|427.94|425.94|427.94|425.94|427.82|425.82|14
1722414440000|2024-07-31 08:27:20|427.93|425.93|427.95|425.95|427.95|425.95|427.85|425.85|22
1722414450000|2024-07-31 08:27:30|428.01|426.01|427.91|425.91|428.06|426.06|427.91|425.91|18
1722414460000|2024-07-31 08:27:40|427.93|425.93|427.71|425.71|427.93|425.93|427.71|425.71|20
1722414470000|2024-07-31 08:27:50|427.7|425.7|427.81|425.81|427.81|425.81|427.61|425.61|18
1722414480000|2024-07-31 08:28:00|427.79|425.79|427.8|425.8|427.81|425.81|427.77|425.77|11
1722414490000|2024-07-31 08:28:10|427.79|425.79|427.77|425.77|427.79|425.79|427.76|425.76|9
1722414500000|2024-07-31 08:28:20|427.79|425.79|427.85|425.85|427.85|425.85|427.79|425.79|11
1722414510000|2024-07-31 08:28:30|427.86|425.86|427.8|425.8|427.86|425.86|427.8|425.8|13
1722414520000|2024-07-31 08:28:40|427.81|425.81|427.77|425.77|427.83|425.83|427.77|425.77|9
1722414530000|2024-07-31 08:28:50|427.73|425.73|427.77|425.77|427.8|425.8|427.73|425.73|17
1722414540000|2024-07-31 08:29:00|427.76|425.76|427.65|425.65|427.76|425.76|427.64|425.64|21
1722414550000|2024-07-31 08:29:10|427.64|425.64|427.67|425.67|427.67|425.67|427.6|425.6|14
1722414560000|2024-07-31 08:29:20|427.65|425.65|427.65|425.65|427.66|425.66|427.61|425.61|13
1722414570000|2024-07-31 08:29:30|427.63|425.63|427.66|425.66|427.66|425.66|427.63|425.63|4
1722414600000|2024-07-31 08:30:00|427.57|425.57|427.57|425.57|427.57|425.57|427.54|425.54|3
1722414610000|2024-07-31 08:30:10|427.58|425.58|427.6|425.6|427.6|425.6|427.58|425.58|2
1722414620000|2024-07-31 08:30:20|427.65|425.65|427.71|425.71|427.73|425.73|427.65|425.65|16
1722414630000|2024-07-31 08:30:30|427.72|425.72|427.71|425.71|427.73|425.73|427.71|425.71|4
1722414640000|2024-07-31 08:30:40|427.69|425.69|427.6|425.6|427.72|425.72|427.55|425.55|17
1722414650000|2024-07-31 08:30:50|427.64|425.64|427.63|425.63|427.64|425.64|427.58|425.58|13
1722414660000|2024-07-31 08:31:00|427.64|425.64|427.41|425.41|427.64|425.64|427.41|425.41|16
1722414670000|2024-07-31 08:31:10|427.43|425.43|427.58|425.58|427.58|425.58|427.4|425.4|15
1722414680000|2024-07-31 08:31:20|427.62|425.62|427.7|425.7|427.7|425.7|427.62|425.62|7
1722414690000|2024-07-31 08:31:30|427.66|425.66|427.7|425.7|427.7|425.7|427.66|425.66|2
1722414700000|2024-07-31 08:31:40|427.67|425.67|427.7|425.7|427.72|425.72|427.67|425.67|11
1722414710000|2024-07-31 08:31:50|427.71|425.71|427.69|425.69|427.74|425.74|427.69|425.69|10
1722414720000|2024-07-31 08:32:00|427.68|425.68|427.68|425.68|427.72|425.72|427.68|425.68|9
1722414730000|2024-07-31 08:32:10|427.67|425.67|427.68|425.68|427.69|425.69|427.67|425.67|10
1722414740000|2024-07-31 08:32:20|427.7|425.7|427.7|425.7|427.75|425.75|427.67|425.67|13
1722414750000|2024-07-31 08:32:30|427.69|425.69|427.59|425.59|427.69|425.69|427.56|425.56|18
1722414760000|2024-07-31 08:32:40|427.6|425.6|427.59|425.59|427.62|425.62|427.58|425.58|13
1722414770000|2024-07-31 08:32:50|427.58|425.58|427.52|425.52|427.58|425.58|427.49|425.49|15
1722414780000|2024-07-31 08:33:00|427.57|425.57|427.64|425.64|427.69|425.69|427.57|425.57|9
1722414790000|2024-07-31 08:33:10|427.68|425.68|427.6|425.6|427.68|425.68|427.57|425.57|12
1722414800000|2024-07-31 08:33:20|427.59|425.59|427.61|425.61|427.61|425.61|427.59|425.59|8
1722414810000|2024-07-31 08:33:30|427.55|425.55|427.49|425.49|427.55|425.55|427.43|425.43|9
1722414820000|2024-07-31 08:33:40|427.47|425.47|427.56|425.56|427.56|425.56|427.44|425.44|11
1722414830000|2024-07-31 08:33:50|427.55|425.55|427.36|425.36|427.57|425.57|427.36|425.36|18
1722414840000|2024-07-31 08:34:00|427.35|425.35|427.48|425.48|427.52|425.52|427.35|425.35|22
1722414850000|2024-07-31 08:34:10|427.47|425.47|427.49|425.49|427.52|425.52|427.46|425.46|12
1722414860000|2024-07-31 08:34:20|427.48|425.48|427.5|425.5|427.5|425.5|427.48|425.48|5
1722414870000|2024-07-31 08:34:30|427.45|425.45|427.45|425.45|427.47|425.47|427.42|425.42|7
1722414880000|2024-07-31 08:34:40|427.44|425.44|427.39|425.39|427.49|425.49|427.36|425.36|11
1722414890000|2024-07-31 08:34:50|427.36|425.36|427.29|425.29|427.36|425.36|427.25|425.25|11
1722414900000|2024-07-31 08:35:00|427.3|425.3|427.39|425.39|427.43|425.43|427.28|425.28|17
1722414910000|2024-07-31 08:35:10|427.41|425.41|427.38|425.38|427.46|425.46|427.36|425.36|17
1722414920000|2024-07-31 08:35:20|427.39|425.39|427.58|425.58|427.6|425.6|427.37|425.37|15
1722414930000|2024-07-31 08:35:30|427.57|425.57|427.52|425.52|427.57|425.57|427.49|425.49|18
1722414940000|2024-07-31 08:35:40|427.54|425.54|427.54|425.54|427.56|425.56|427.51|425.51|6
1722414950000|2024-07-31 08:35:50|427.56|425.56|427.65|425.65|427.7|425.7|427.53|425.53|13
1722414960000|2024-07-31 08:36:00|427.7|425.7|427.7|425.7|427.7|425.7|427.66|425.66|14
1722414970000|2024-07-31 08:36:10|427.72|425.72|427.53|425.53|427.72|425.72|427.53|425.53|12
1722414980000|2024-07-31 08:36:20|427.51|425.51|427.73|425.73|427.73|425.73|427.51|425.51|12
1722414990000|2024-07-31 08:36:30|427.72|425.72|427.74|425.74|427.74|425.74|427.69|425.69|11
1722415000000|2024-07-31 08:36:40|427.68|425.68|427.71|425.71|427.71|425.71|427.67|425.67|9
1722415010000|2024-07-31 08:36:50|427.7|425.7|427.66|425.66|427.7|425.7|427.66|425.66|13
1722415020000|2024-07-31 08:37:00|427.67|425.67|427.67|425.67|427.67|425.67|427.64|425.64|11
1722415030000|2024-07-31 08:37:10|427.69|425.69|427.64|425.64|427.76|425.76|427.64|425.64|13
1722415040000|2024-07-31 08:37:20|427.67|425.67|427.72|425.72|427.74|425.74|427.64|425.64|14
1722415050000|2024-07-31 08:37:30|427.71|425.71|427.78|425.78|427.78|425.78|427.7|425.7|10
1722415060000|2024-07-31 08:37:40|427.77|425.77|427.87|425.87|427.87|425.87|427.71|425.71|19
1722415070000|2024-07-31 08:37:50|427.83|425.83|428.04|426.04|428.07|426.07|427.83|425.83|20
1722415080000|2024-07-31 08:38:00|428.06|426.06|427.94|425.94|428.06|426.06|427.85|425.85|12
1722415090000|2024-07-31 08:38:10|427.96|425.96|427.83|425.83|427.99|425.99|427.83|425.83|9
1722415100000|2024-07-31 08:38:20|427.81|425.81|427.84|425.84|427.84|425.84|427.81|425.81|12
1722415110000|2024-07-31 08:38:30|427.83|425.83|427.66|425.66|427.83|425.83|427.64|425.64|7
1722415120000|2024-07-31 08:38:40|427.64|425.64|427.76|425.76|427.77|425.77|427.64|425.64|5
1722415130000|2024-07-31 08:38:50|427.68|425.68|427.66|425.66|427.68|425.68|427.66|425.66|4
1722415140000|2024-07-31 08:39:00|427.69|425.69|427.57|425.57|427.69|425.69|427.51|425.51|14
1722415150000|2024-07-31 08:39:10|427.56|425.56|427.65|425.65|427.65|425.65|427.54|425.54|19
1722415160000|2024-07-31 08:39:20|427.64|425.64|427.63|425.63|427.65|425.65|427.6|425.6|15
1722415170000|2024-07-31 08:39:30|427.62|425.62|427.63|425.63|427.63|425.63|427.57|425.57|9
1722415180000|2024-07-31 08:39:40|427.62|425.62|427.58|425.58|427.62|425.62|427.56|425.56|15
1722415190000|2024-07-31 08:39:50|427.57|425.57|427.56|425.56|427.57|425.57|427.55|425.55|3
1722415200000|2024-07-31 08:40:00|427.57|425.57|427.7|425.7|427.7|425.7|427.57|425.57|21
1722415210000|2024-07-31 08:40:10|427.71|425.71|427.69|425.69|427.72|425.72|427.65|425.65|8
1722415220000|2024-07-31 08:40:20|427.71|425.71|427.58|425.58|427.71|425.71|427.58|425.58|8
1722415230000|2024-07-31 08:40:30|427.55|425.55|427.74|425.74|427.74|425.74|427.55|425.55|19
1722415240000|2024-07-31 08:40:40|427.73|425.73|427.69|425.69|427.74|425.74|427.65|425.65|13
1722415250000|2024-07-31 08:40:50|427.63|425.63|427.67|425.67|427.67|425.67|427.57|425.57|16
1722415260000|2024-07-31 08:41:00|427.65|425.65|427.61|425.61|427.66|425.66|427.58|425.58|19
1722415270000|2024-07-31 08:41:10|427.65|425.65|427.64|425.64|427.67|425.67|427.61|425.61|6
1722415280000|2024-07-31 08:41:20|427.61|425.61|427.62|425.62|427.64|425.64|427.58|425.58|12
1722415290000|2024-07-31 08:41:30|427.63|425.63|427.42|425.42|427.63|425.63|427.31|425.31|18
1722415300000|2024-07-31 08:41:40|427.41|425.41|427.3|425.3|427.41|425.41|427.26|425.26|21
1722415310000|2024-07-31 08:41:50|427.29|425.29|427.32|425.32|427.33|425.33|427.26|425.26|18
1722415320000|2024-07-31 08:42:00|427.31|425.31|427.4|425.4|427.4|425.4|427.31|425.31|17
1722415330000|2024-07-31 08:42:10|427.44|425.44|427.37|425.37|427.44|425.44|427.37|425.37|15
1722415340000|2024-07-31 08:42:20|427.38|425.38|427.38|425.38|427.4|425.4|427.37|425.37|17
1722415350000|2024-07-31 08:42:30|427.37|425.37|427.34|425.34|427.37|425.37|427.33|425.33|7
1722415360000|2024-07-31 08:42:40|427.33|425.33|427.34|425.34|427.35|425.35|427.33|425.33|8
1722415370000|2024-07-31 08:42:50|427.33|425.33|427.47|425.47|427.47|425.47|427.3|425.3|19
1722415380000|2024-07-31 08:43:00|427.42|425.42|427.45|425.45|427.45|425.45|427.41|425.41|7
1722415390000|2024-07-31 08:43:10|427.46|425.46|427.31|425.31|427.46|425.46|427.29|425.29|13
1722415400000|2024-07-31 08:43:20|427.3|425.3|427.24|425.24|427.32|425.32|427.2|425.2|20
1722415410000|2024-07-31 08:43:30|427.21|425.21|427.23|425.23|427.23|425.23|427.18|425.18|18
1722415420000|2024-07-31 08:43:40|427.24|425.24|427.3|425.3|427.3|425.3|427.23|425.23|12
1722415430000|2024-07-31 08:43:50|427.29|425.29|427.29|425.29|427.3|425.3|427.25|425.25|19
1722415440000|2024-07-31 08:44:00|427.28|425.28|427.47|425.47|427.48|425.48|427.28|425.28|23
1722415450000|2024-07-31 08:44:10|427.41|425.41|427.47|425.47|427.48|425.48|427.4|425.4|15
1722415460000|2024-07-31 08:44:20|427.46|425.46|427.44|425.44|427.48|425.48|427.43|425.43|13
1722415470000|2024-07-31 08:44:30|427.45|425.45|427.44|425.44|427.47|425.47|427.43|425.43|20
1722415480000|2024-07-31 08:44:40|427.43|425.43|427.39|425.39|427.43|425.43|427.38|425.38|11
1722415490000|2024-07-31 08:44:50|427.38|425.38|427.29|425.29|427.4|425.4|427.25|425.25|19
1722415500000|2024-07-31 08:45:00|427.28|425.28|427.38|425.38|427.38|425.38|427.24|425.24|22
1722415510000|2024-07-31 08:45:10|427.36|425.36|427.45|425.45|427.45|425.45|427.35|425.35|19
1722415520000|2024-07-31 08:45:20|427.46|425.46|427.41|425.41|427.46|425.46|427.32|425.32|22
1722415530000|2024-07-31 08:45:30|427.5|425.5|427.6|425.6|427.6|425.6|427.45|425.45|14
1722415540000|2024-07-31 08:45:40|427.61|425.61|427.61|425.61|427.62|425.62|427.61|425.61|3
1722415550000|2024-07-31 08:45:50|427.63|425.63|427.73|425.73|427.73|425.73|427.61|425.61|6
1722415560000|2024-07-31 08:46:00|427.72|425.72|427.77|425.77|427.79|425.79|427.72|425.72|11
1722415570000|2024-07-31 08:46:10|427.73|425.73|427.71|425.71|427.78|425.78|427.71|425.71|10
1722415580000|2024-07-31 08:46:20|427.64|425.64|427.68|425.68|427.71|425.71|427.64|425.64|16
1722415590000|2024-07-31 08:46:30|427.69|425.69|427.74|425.74|427.77|425.77|427.69|425.69|22
1722415600000|2024-07-31 08:46:40|427.76|425.76|427.73|425.73|427.77|425.77|427.65|425.65|12
1722415610000|2024-07-31 08:46:50|427.74|425.74|427.7|425.7|427.74|425.74|427.67|425.67|12
1722415620000|2024-07-31 08:47:00|427.69|425.69|427.58|425.58|427.7|425.7|427.58|425.58|17
1722415630000|2024-07-31 08:47:10|427.48|425.48|427.29|425.29|427.5|425.5|427.29|425.29|18
1722415640000|2024-07-31 08:47:20|427.3|425.3|427.29|425.29|427.34|425.34|427.29|425.29|19
1722415650000|2024-07-31 08:47:30|427.28|425.28|427.16|425.16|427.28|425.28|427.15|425.15|9
1722415660000|2024-07-31 08:47:40|427.19|425.19|427.12|425.12|427.19|425.19|427.12|425.12|4
1722415670000|2024-07-31 08:47:50|427.14|425.14|427.15|425.15|427.19|425.19|427.12|425.12|16
1722415680000|2024-07-31 08:48:00|427.17|425.17|427.37|425.37|427.37|425.37|427.16|425.16|20
1722415690000|2024-07-31 08:48:10|427.36|425.36|427.25|425.25|427.36|425.36|427.22|425.22|14
1722415700000|2024-07-31 08:48:20|427.24|425.24|427.16|425.16|427.24|425.24|427.15|425.15|14
1722415710000|2024-07-31 08:48:30|427.15|425.15|427.16|425.16|427.16|425.16|427.06|425.06|15
1722415720000|2024-07-31 08:48:40|427.18|425.18|427.39|425.39|427.4|425.4|427.13|425.13|19
1722415730000|2024-07-31 08:48:50|427.4|425.4|427.42|425.42|427.42|425.42|427.39|425.39|11
1722415740000|2024-07-31 08:49:00|427.4|425.4|427.43|425.43|427.47|425.47|427.4|425.4|11
1722415750000|2024-07-31 08:49:10|427.44|425.44|427.41|425.41|427.44|425.44|427.41|425.41|12
1722415760000|2024-07-31 08:49:20|427.31|425.31|427.3|425.3|427.35|425.35|427.3|425.3|9
1722415770000|2024-07-31 08:49:30|427.29|425.29|427.4|425.4|427.4|425.4|427.27|425.27|19
1722415780000|2024-07-31 08:49:40|427.42|425.42|427.41|425.41|427.46|425.46|427.4|425.4|7
1722415790000|2024-07-31 08:49:50|427.4|425.4|427.39|425.39|427.4|425.4|427.37|425.37|11
1722415800000|2024-07-31 08:50:00|427.4|425.4|427.45|425.45|427.51|425.51|427.4|425.4|16
1722415810000|2024-07-31 08:50:10|427.42|425.42|427.53|425.53|427.54|425.54|427.38|425.38|15
1722415820000|2024-07-31 08:50:20|427.52|425.52|427.59|425.59|427.63|425.63|427.52|425.52|17
1722415830000|2024-07-31 08:50:30|427.58|425.58|427.63|425.63|427.63|425.63|427.55|425.55|17
1722415840000|2024-07-31 08:50:40|427.62|425.62|427.47|425.47|427.63|425.63|427.45|425.45|8
1722415850000|2024-07-31 08:50:50|427.48|425.48|427.5|425.5|427.66|425.66|427.45|425.45|11
1722415860000|2024-07-31 08:51:00|427.51|425.51|427.51|425.51|427.53|425.53|427.41|425.41|19
1722415870000|2024-07-31 08:51:10|427.5|425.5|427.58|425.58|427.59|425.59|427.48|425.48|14
1722415880000|2024-07-31 08:51:20|427.57|425.57|427.6|425.6|427.6|425.6|427.57|425.57|9
1722415890000|2024-07-31 08:51:30|427.56|425.56|427.53|425.53|427.56|425.56|427.39|425.39|21
1722415900000|2024-07-31 08:51:40|427.54|425.54|427.59|425.59|427.6|425.6|427.52|425.52|21
1722415910000|2024-07-31 08:51:50|427.42|425.42|427.41|425.41|427.42|425.42|427.41|425.41|2
1722415920000|2024-07-31 08:52:00|427.34|425.34|427.34|425.34|427.38|425.38|427.33|425.33|12
1722415930000|2024-07-31 08:52:10|427.33|425.33|427.32|425.32|427.41|425.41|427.27|425.27|25
1722415940000|2024-07-31 08:52:20|427.3|425.3|427.26|425.26|427.3|425.3|427.21|425.21|16
1722415950000|2024-07-31 08:52:30|427.25|425.25|427.37|425.37|427.37|425.37|427.25|425.25|15
1722415960000|2024-07-31 08:52:40|427.38|425.38|427.4|425.4|427.41|425.41|427.38|425.38|9
1722415970000|2024-07-31 08:52:50|427.41|425.41|427.33|425.33|427.41|425.41|427.21|425.21|7
1722415980000|2024-07-31 08:53:00|427.35|425.35|427.4|425.4|427.4|425.4|427.35|425.35|6
1722415990000|2024-07-31 08:53:10|427.37|425.37|427.4|425.4|427.4|425.4|427.37|425.37|3
1722416000000|2024-07-31 08:53:20|427.35|425.35|427.31|425.31|427.35|425.35|427.31|425.31|3
1722416010000|2024-07-31 08:53:30|427.34|425.34|427.2|425.2|427.34|425.34|427.2|425.2|3
1722416020000|2024-07-31 08:53:40|427.17|425.17|427.03|425.03|427.18|425.18|427.03|425.03|10
1722416030000|2024-07-31 08:53:50|426.97|424.97|426.94|424.94|426.97|424.97|426.9|424.9|10
1722416040000|2024-07-31 08:54:00|426.97|424.97|426.94|424.94|427|425|426.93|424.93|20
1722416050000|2024-07-31 08:54:10|426.96|424.96|426.96|424.96|427|425|426.91|424.91|14
1722416060000|2024-07-31 08:54:20|426.99|424.99|427.01|425.01|427.01|425.01|426.9|424.9|7
1722416070000|2024-07-31 08:54:30|426.94|424.94|426.99|424.99|427|425|426.93|424.93|16
1722416080000|2024-07-31 08:54:40|427|425|427.01|425.01|427.06|425.06|426.99|424.99|12
1722416090000|2024-07-31 08:54:50|426.98|424.98|426.91|424.91|427.03|425.03|426.91|424.91|20
1722416100000|2024-07-31 08:55:00|426.92|424.92|426.92|424.92|426.92|424.92|426.9|424.9|13
1722416110000|2024-07-31 08:55:10|426.91|424.91|426.87|424.87|426.91|424.91|426.87|424.87|10
1722416120000|2024-07-31 08:55:20|426.88|424.88|426.88|424.88|426.89|424.89|426.83|424.83|14
1722416130000|2024-07-31 08:55:30|426.85|424.85|426.91|424.91|426.92|424.92|426.85|424.85|13
1722416140000|2024-07-31 08:55:40|426.9|424.9|426.99|424.99|427.05|425.05|426.9|424.9|11
1722416150000|2024-07-31 08:55:50|426.98|424.98|427.09|425.09|427.09|425.09|426.98|424.98|16
1722416160000|2024-07-31 08:56:00|427.08|425.08|427.11|425.11|427.12|425.12|427.07|425.07|14
1722416170000|2024-07-31 08:56:10|427.1|425.1|426.94|424.94|427.1|425.1|426.94|424.94|12
1722416180000|2024-07-31 08:56:20|426.84|424.84|426.81|424.81|426.86|424.86|426.81|424.81|13
1722416190000|2024-07-31 08:56:30|426.82|424.82|426.82|424.82|426.83|424.83|426.82|424.82|3
1722416200000|2024-07-31 08:56:40|426.81|424.81|426.87|424.87|426.9|424.9|426.76|424.76|15
1722416210000|2024-07-31 08:56:50|426.86|424.86|426.92|424.92|426.92|424.92|426.85|424.85|13
1722416220000|2024-07-31 08:57:00|426.9|424.9|426.85|424.85|426.91|424.91|426.85|424.85|7
1722416230000|2024-07-31 08:57:10|426.86|424.86|426.87|424.87|426.91|424.91|426.86|424.86|14
1722416240000|2024-07-31 08:57:20|426.86|424.86|426.86|424.86|426.87|424.87|426.85|424.85|7
1722416250000|2024-07-31 08:57:30|426.85|424.85|426.82|424.82|426.86|424.86|426.82|424.82|12
1722416260000|2024-07-31 08:57:40|426.84|424.84|426.97|424.97|427.01|425.01|426.8|424.8|23
1722416270000|2024-07-31 08:57:50|426.98|424.98|426.96|424.96|426.99|424.99|426.94|424.94|10
1722416280000|2024-07-31 08:58:00|426.93|424.93|426.93|424.93|426.93|424.93|426.93|424.93|1
1722416290000|2024-07-31 08:58:10|426.92|424.92|426.91|424.91|426.96|424.96|426.88|424.88|6
1722416300000|2024-07-31 08:58:20|426.92|424.92|426.94|424.94|426.94|424.94|426.88|424.88|6
1722416310000|2024-07-31 08:58:30|426.96|424.96|426.96|424.96|426.98|424.98|426.89|424.89|19
1722416320000|2024-07-31 08:58:40|426.92|424.92|426.82|424.82|426.95|424.95|426.82|424.82|8
1722416330000|2024-07-31 08:58:50|426.85|424.85|426.89|424.89|426.91|424.91|426.82|424.82|10
1722416340000|2024-07-31 08:59:00|426.87|424.87|426.95|424.95|426.95|424.95|426.82|424.82|10
1722416350000|2024-07-31 08:59:10|426.94|424.94|426.92|424.92|426.96|424.96|426.87|424.87|20
1722416360000|2024-07-31 08:59:20|426.93|424.93|426.89|424.89|426.96|424.96|426.87|424.87|10
1722416370000|2024-07-31 08:59:30|426.92|424.92|426.87|424.87|426.92|424.92|426.83|424.83|3
1722416380000|2024-07-31 08:59:40|426.91|424.91|426.87|424.87|426.91|424.91|426.83|424.83|12
1722416390000|2024-07-31 08:59:50|426.9|424.9|426.95|424.95|427|425|426.9|424.9|4
1722416400000|2024-07-31 09:00:00|426.98|424.98|426.88|424.88|427.01|425.01|426.84|424.84|13
1722416410000|2024-07-31 09:00:10|426.87|424.87|426.84|424.84|426.87|424.87|426.79|424.79|13
1722416420000|2024-07-31 09:00:20|426.89|424.89|426.87|424.87|426.89|424.89|426.82|424.82|11
1722416430000|2024-07-31 09:00:30|426.85|424.85|426.85|424.85|426.85|424.85|426.82|424.82|3
1722416440000|2024-07-31 09:00:40|426.8|424.8|426.82|424.82|426.85|424.85|426.8|424.8|4
1722416450000|2024-07-31 09:00:50|426.87|424.87|426.83|424.83|426.9|424.9|426.8|424.8|7
1722416460000|2024-07-31 09:01:00|426.8|424.8|426.81|424.81|426.82|424.82|426.8|424.8|4
1722416470000|2024-07-31 09:01:10|426.82|424.82|426.83|424.83|426.85|424.85|426.79|424.79|9
1722416480000|2024-07-31 09:01:20|426.84|424.84|426.84|424.84|426.89|424.89|426.81|424.81|14
1722416490000|2024-07-31 09:01:30|426.87|424.87|426.78|424.78|426.88|424.88|426.76|424.76|11
1722416500000|2024-07-31 09:01:40|426.79|424.79|426.86|424.86|426.87|424.87|426.79|424.79|8
1722416510000|2024-07-31 09:01:50|426.87|424.87|427.07|425.07|427.09|425.09|426.87|424.87|17
1722416520000|2024-07-31 09:02:00|427.06|425.06|426.99|424.99|427.11|425.11|426.99|424.99|17
1722416530000|2024-07-31 09:02:10|427|425|426.97|424.97|427|425|426.92|424.92|11
1722416540000|2024-07-31 09:02:20|426.9|424.9|426.89|424.89|426.98|424.98|426.89|424.89|12
1722416550000|2024-07-31 09:02:30|426.94|424.94|426.98|424.98|426.98|424.98|426.94|424.94|5
1722416560000|2024-07-31 09:02:40|427|425|427.01|425.01|427.08|425.08|427|425|17
1722416570000|2024-07-31 09:02:50|427.03|425.03|427.04|425.04|427.09|425.09|427.03|425.03|20
1722416580000|2024-07-31 09:03:00|427.08|425.08|426.99|424.99|427.09|425.09|426.99|424.99|18
1722416590000|2024-07-31 09:03:10|426.98|424.98|427.08|425.08|427.08|425.08|426.98|424.98|14
1722416600000|2024-07-31 09:03:20|427.07|425.07|427.12|425.12|427.12|425.12|427.07|425.07|9
1722416610000|2024-07-31 09:03:30|427.13|425.13|427.2|425.2|427.28|425.28|427.12|425.12|17
1722416620000|2024-07-31 09:03:40|427.22|425.22|427.23|425.23|427.24|425.24|427.2|425.2|11
1722416630000|2024-07-31 09:03:50|427.24|425.24|427.22|425.22|427.24|425.24|427.21|425.21|15
1722416640000|2024-07-31 09:04:00|427.21|425.21|427.22|425.22|427.23|425.23|427.18|425.18|8
1722416650000|2024-07-31 09:04:10|427.23|425.23|427.24|425.24|427.25|425.25|427.16|425.16|19
1722416660000|2024-07-31 09:04:20|427.23|425.23|427.12|425.12|427.23|425.23|427.12|425.12|14
1722416670000|2024-07-31 09:04:30|427.13|425.13|427.18|425.18|427.22|425.22|427.13|425.13|13
1722416680000|2024-07-31 09:04:40|427.19|425.19|427.26|425.26|427.28|425.28|427.19|425.19|18
1722416690000|2024-07-31 09:04:50|427.27|425.27|427.23|425.23|427.27|425.27|427.22|425.22|14
1722416700000|2024-07-31 09:05:00|427.22|425.22|427.17|425.17|427.23|425.23|427.17|425.17|9
1722416710000|2024-07-31 09:05:10|427.18|425.18|427.15|425.15|427.18|425.18|427.11|425.11|11
1722416720000|2024-07-31 09:05:20|427.13|425.13|427.11|425.11|427.16|425.16|427.09|425.09|21
1722416730000|2024-07-31 09:05:30|427.12|425.12|427.06|425.06|427.12|425.12|427.05|425.05|10
1722416740000|2024-07-31 09:05:40|427.05|425.05|427.07|425.07|427.08|425.08|427.05|425.05|5
1722416750000|2024-07-31 09:05:50|427.06|425.06|427.05|425.05|427.09|425.09|427.04|425.04|14
1722416760000|2024-07-31 09:06:00|427.06|425.06|427.02|425.02|427.06|425.06|426.96|424.96|14
1722416770000|2024-07-31 09:06:10|427.05|425.05|427.04|425.04|427.17|425.17|427.04|425.04|17
1722416780000|2024-07-31 09:06:20|427.03|425.03|427.08|425.08|427.09|425.09|427.02|425.02|20
1722416790000|2024-07-31 09:06:30|427.09|425.09|427.19|425.19|427.22|425.22|427.06|425.06|13
1722416800000|2024-07-31 09:06:40|427.18|425.18|427.07|425.07|427.18|425.18|427.06|425.06|9
1722416810000|2024-07-31 09:06:50|427.08|425.08|427.11|425.11|427.16|425.16|427.08|425.08|19
1722416820000|2024-07-31 09:07:00|427.1|425.1|426.97|424.97|427.1|425.1|426.96|424.96|16
1722416830000|2024-07-31 09:07:10|426.96|424.96|426.93|424.93|426.97|424.97|426.93|424.93|4
1722416840000|2024-07-31 09:07:20|426.9|424.9|426.92|424.92|426.92|424.92|426.9|424.9|4
1722416850000|2024-07-31 09:07:30|426.91|424.91|426.93|424.93|426.99|424.99|426.89|424.89|15
1722416860000|2024-07-31 09:07:40|426.95|424.95|426.88|424.88|426.95|424.95|426.88|424.88|16
1722416870000|2024-07-31 09:07:50|426.85|424.85|426.85|424.85|426.87|424.87|426.82|424.82|15
1722416880000|2024-07-31 09:08:00|426.82|424.82|426.84|424.84|426.87|424.87|426.82|424.82|14
1722416890000|2024-07-31 09:08:10|426.82|424.82|426.82|424.82|426.89|424.89|426.8|424.8|18
1722416900000|2024-07-31 09:08:20|426.83|424.83|426.78|424.78|426.86|424.86|426.78|424.78|11
1722416910000|2024-07-31 09:08:30|426.81|424.81|426.81|424.81|426.83|424.83|426.8|424.8|18
1722416920000|2024-07-31 09:08:40|426.8|424.8|426.77|424.77|426.82|424.82|426.77|424.77|14
1722416930000|2024-07-31 09:08:50|426.78|424.78|426.77|424.77|426.81|424.81|426.75|424.75|17
1722416940000|2024-07-31 09:09:00|426.76|424.76|426.8|424.8|426.83|424.83|426.73|424.73|19
1722416950000|2024-07-31 09:09:10|426.78|424.78|426.79|424.79|426.8|424.8|426.75|424.75|11
1722416960000|2024-07-31 09:09:20|426.76|424.76|426.73|424.73|426.77|424.77|426.73|424.73|20
1722416970000|2024-07-31 09:09:30|426.75|424.75|426.75|424.75|426.77|424.77|426.73|424.73|20
1722416980000|2024-07-31 09:09:40|426.74|424.74|426.49|424.49|426.75|424.75|426.49|424.49|15
1722416990000|2024-07-31 09:09:50|426.5|424.5|426.47|424.47|426.53|424.53|426.44|424.44|15
1722417000000|2024-07-31 09:10:00|426.5|424.5|426.32|424.32|426.5|424.5|426.32|424.32|16
1722417010000|2024-07-31 09:10:10|426.26|424.26|426.19|424.19|426.26|424.26|426.13|424.13|19
1722417020000|2024-07-31 09:10:20|426.21|424.21|426.22|424.22|426.25|424.25|426.15|424.15|11
1722417030000|2024-07-31 09:10:30|426.26|424.26|426.28|424.28|426.34|424.34|426.26|424.26|14
1722417040000|2024-07-31 09:10:40|426.26|424.26|426.27|424.27|426.27|424.27|426.24|424.24|7
1722417050000|2024-07-31 09:10:50|426.29|424.29|426.17|424.17|426.31|424.31|426.17|424.17|13
1722417060000|2024-07-31 09:11:00|426.16|424.16|426.26|424.26|426.26|424.26|426.13|424.13|14
1722417070000|2024-07-31 09:11:10|426.29|424.29|426.31|424.31|426.33|424.33|426.29|424.29|14
1722417080000|2024-07-31 09:11:20|426.32|424.32|426.35|424.35|426.35|424.35|426.28|424.28|12
1722417090000|2024-07-31 09:11:30|426.33|424.33|426.35|424.35|426.35|424.35|426.33|424.33|3
1722417100000|2024-07-31 09:11:40|426.37|424.37|426.4|424.4|426.4|424.4|426.37|424.37|2
1722417110000|2024-07-31 09:11:50|426.37|424.37|426.29|424.29|426.37|424.37|426.27|424.27|5
1722417120000|2024-07-31 09:12:00|426.28|424.28|426.32|424.32|426.32|424.32|426.27|424.27|9
1722417130000|2024-07-31 09:12:10|426.35|424.35|426.28|424.28|426.35|424.35|426.28|424.28|11
1722417140000|2024-07-31 09:12:20|426.3|424.3|426.18|424.18|426.3|424.3|426.14|424.14|19
1722417150000|2024-07-31 09:12:30|426.16|424.16|426.16|424.16|426.17|424.17|426.15|424.15|7
1722417160000|2024-07-31 09:12:40|426.17|424.17|426.18|424.18|426.19|424.19|426.14|424.14|8
1722417170000|2024-07-31 09:12:50|426.2|424.2|426.23|424.23|426.24|424.24|426.18|424.18|16
1722417180000|2024-07-31 09:13:00|426.22|424.22|426.27|424.27|426.27|424.27|426.21|424.21|10
1722417190000|2024-07-31 09:13:10|426.24|424.24|426.25|424.25|426.26|424.26|426.23|424.23|5
1722417200000|2024-07-31 09:13:20|426.24|424.24|426.17|424.17|426.28|424.28|426.17|424.17|15
1722417210000|2024-07-31 09:13:30|426.21|424.21|426.17|424.17|426.24|424.24|426.17|424.17|7
1722417220000|2024-07-31 09:13:40|426.23|424.23|426.17|424.17|426.23|424.23|426.16|424.16|14
1722417230000|2024-07-31 09:13:50|426.16|424.16|426.16|424.16|426.17|424.17|426.15|424.15|9
1722417240000|2024-07-31 09:14:00|426.15|424.15|425.88|423.88|426.17|424.17|425.88|423.88|13
1722417250000|2024-07-31 09:14:10|425.87|423.87|425.74|423.74|425.87|423.87|425.74|423.74|11
1722417260000|2024-07-31 09:14:20|425.72|423.72|425.77|423.77|425.77|423.77|425.66|423.66|11
1722417270000|2024-07-31 09:14:30|425.76|423.76|425.81|423.81|425.84|423.84|425.75|423.75|10
1722417280000|2024-07-31 09:14:40|425.83|423.83|425.77|423.77|425.83|423.83|425.74|423.74|11
1722417290000|2024-07-31 09:14:50|425.81|423.81|425.73|423.73|425.81|423.81|425.73|423.73|17
1722417300000|2024-07-31 09:15:00|425.74|423.74|425.65|423.65|425.74|423.74|425.65|423.65|18
1722417310000|2024-07-31 09:15:10|425.64|423.64|425.55|423.55|425.64|423.64|425.55|423.55|8
1722417320000|2024-07-31 09:15:20|425.54|423.54|425.56|423.56|425.58|423.58|425.49|423.49|17
1722417330000|2024-07-31 09:15:30|425.55|423.55|425.4|423.4|425.57|423.57|425.29|423.29|24
1722417340000|2024-07-31 09:15:40|425.39|423.39|425.29|423.29|425.39|423.39|425.26|423.26|19
1722417350000|2024-07-31 09:15:50|425.32|423.32|425.34|423.34|425.35|423.35|425.25|423.25|15
1722417360000|2024-07-31 09:16:00|425.32|423.32|425.26|423.26|425.37|423.37|425.22|423.22|21
1722417370000|2024-07-31 09:16:10|425.25|423.25|425.28|423.28|425.33|423.33|425.25|423.25|10
1722417380000|2024-07-31 09:16:20|425.27|423.27|425.3|423.3|425.37|423.37|425.26|423.26|13
1722417390000|2024-07-31 09:16:30|425.29|423.29|425.28|423.28|425.33|423.33|425.24|423.24|20
1722417400000|2024-07-31 09:16:40|425.29|423.29|425.34|423.34|425.37|423.37|425.28|423.28|17
1722417410000|2024-07-31 09:16:50|425.35|423.35|425.27|423.27|425.35|423.35|425.27|423.27|14
1722417420000|2024-07-31 09:17:00|425.29|423.29|425.29|423.29|425.3|423.3|425.26|423.26|17
1722417430000|2024-07-31 09:17:10|425.28|423.28|425.15|423.15|425.29|423.29|425.14|423.14|21
1722417440000|2024-07-31 09:17:20|425.16|423.16|425.15|423.15|425.24|423.24|425.13|423.13|21
1722417450000|2024-07-31 09:17:30|425.16|423.16|425.21|423.21|425.22|423.22|425.14|423.14|18
1722417460000|2024-07-31 09:17:40|425.2|423.2|425.21|423.21|425.25|423.25|425.18|423.18|21
1722417470000|2024-07-31 09:17:50|425.22|423.22|425.42|423.42|425.51|423.51|425.22|423.22|15
1722417480000|2024-07-31 09:18:00|425.43|423.43|425.45|423.45|425.49|423.49|425.37|423.37|21
1722417490000|2024-07-31 09:18:10|425.47|423.47|425.59|423.59|425.59|423.59|425.46|423.46|17
1722417500000|2024-07-31 09:18:20|425.6|423.6|425.79|423.79|425.84|423.84|425.6|423.6|14
1722417510000|2024-07-31 09:18:30|425.74|423.74|425.63|423.63|425.74|423.74|425.62|423.62|20
1722417520000|2024-07-31 09:18:40|425.62|423.62|425.71|423.71|425.72|423.72|425.62|423.62|16
1722417530000|2024-07-31 09:18:50|425.7|423.7|425.63|423.63|425.75|423.75|425.63|423.63|13
1722417540000|2024-07-31 09:19:00|425.64|423.64|425.69|423.69|425.7|423.7|425.63|423.63|13
1722417550000|2024-07-31 09:19:10|425.68|423.68|425.68|423.68|425.69|423.69|425.64|423.64|21
1722417560000|2024-07-31 09:19:20|425.67|423.67|425.88|423.88|425.88|423.88|425.67|423.67|15
1722417570000|2024-07-31 09:19:30|425.89|423.89|425.97|423.97|426|424|425.89|423.89|22
1722417580000|2024-07-31 09:19:40|425.98|423.98|426|424|426|424|425.95|423.95|12
1722417590000|2024-07-31 09:19:50|425.99|423.99|426|424|426.01|424.01|425.95|423.95|15
1722417600000|2024-07-31 09:20:00|426.01|424.01|426.28|424.28|426.31|424.31|426.01|424.01|9
1722417610000|2024-07-31 09:20:10|426.3|424.3|426.32|424.32|426.32|424.32|426.28|424.28|7
1722417620000|2024-07-31 09:20:20|426.29|424.29|426.3|424.3|426.32|424.32|426.27|424.27|15
1722417630000|2024-07-31 09:20:30|426.32|424.32|426.3|424.3|426.32|424.32|426.29|424.29|11
1722417640000|2024-07-31 09:20:40|426.29|424.29|426.26|424.26|426.29|424.29|426.26|424.26|9
1722417650000|2024-07-31 09:20:50|426.22|424.22|426.15|424.15|426.22|424.22|426.15|424.15|5
1722417660000|2024-07-31 09:21:00|426.2|424.2|426.2|424.2|426.23|424.23|426.17|424.17|12
1722417670000|2024-07-31 09:21:10|426.19|424.19|426.2|424.2|426.21|424.21|426.14|424.14|11
1722417680000|2024-07-31 09:21:20|426.21|424.21|426.35|424.35|426.35|424.35|426.21|424.21|10
1722417690000|2024-07-31 09:21:30|426.36|424.36|426.4|424.4|426.4|424.4|426.36|424.36|5
1722417700000|2024-07-31 09:21:40|426.43|424.43|426.52|424.52|426.52|424.52|426.43|424.43|4
1722417710000|2024-07-31 09:21:50|426.46|424.46|426.52|424.52|426.52|424.52|426.46|424.46|6
1722417720000|2024-07-31 09:22:00|426.53|424.53|426.53|424.53|426.53|424.53|426.52|424.52|3
1722417740000|2024-07-31 09:22:20|426.48|424.48|426.47|424.47|426.48|424.48|426.47|424.47|2
1722417750000|2024-07-31 09:22:30|426.43|424.43|426.36|424.36|426.49|424.49|426.36|424.36|5
1722417760000|2024-07-31 09:22:40|426.38|424.38|426.29|424.29|426.38|424.38|426.26|424.26|11
1722417770000|2024-07-31 09:22:50|426.3|424.3|426.24|424.24|426.32|424.32|426.24|424.24|11
1722417780000|2024-07-31 09:23:00|426.25|424.25|426.07|424.07|426.25|424.25|426|424|24
1722417790000|2024-07-31 09:23:10|426.09|424.09|426|424|426.1|424.1|425.98|423.98|11
1722417800000|2024-07-31 09:23:20|426.01|424.01|426.03|424.03|426.03|424.03|426|424|13
1722417810000|2024-07-31 09:23:30|426.04|424.04|426.12|424.12|426.12|424.12|426|424|12
1722417820000|2024-07-31 09:23:40|426.13|424.13|426.15|424.15|426.15|424.15|426.13|424.13|3
1722417830000|2024-07-31 09:23:50|426.18|424.18|426.18|424.18|426.19|424.19|426.17|424.17|4
1722417840000|2024-07-31 09:24:00|426.17|424.17|426.13|424.13|426.17|424.17|426.12|424.12|10
1722417850000|2024-07-31 09:24:10|426.12|424.12|426.22|424.22|426.22|424.22|426.06|424.06|20
1722417860000|2024-07-31 09:24:20|426.19|424.19|426.18|424.18|426.23|424.23|426.15|424.15|11
1722417870000|2024-07-31 09:24:30|426.15|424.15|426.17|424.17|426.17|424.17|426.15|424.15|5
1722417880000|2024-07-31 09:24:40|426.18|424.18|426.29|424.29|426.29|424.29|426.18|424.18|10
1722417890000|2024-07-31 09:24:50|426.31|424.31|426.33|424.33|426.33|424.33|426.31|424.31|4
1722417900000|2024-07-31 09:25:00|426.31|424.31|426.31|424.31|426.32|424.32|426.29|424.29|6
1722417910000|2024-07-31 09:25:10|426.29|424.29|426.31|424.31|426.31|424.31|426.29|424.29|3
1722417920000|2024-07-31 09:25:20|426.32|424.32|426.36|424.36|426.37|424.37|426.32|424.32|4
1722417930000|2024-07-31 09:25:30|426.37|424.37|426.37|424.37|426.38|424.38|426.36|424.36|5
1722417940000|2024-07-31 09:25:40|426.36|424.36|426.61|424.61|426.64|424.64|426.36|424.36|5
1722417950000|2024-07-31 09:25:50|426.62|424.62|426.62|424.62|426.63|424.63|426.59|424.59|5
1722417960000|2024-07-31 09:26:00|426.61|424.61|426.65|424.65|426.67|424.67|426.6|424.6|15
1722417970000|2024-07-31 09:26:10|426.63|424.63|426.64|424.64|426.69|424.69|426.62|424.62|17
1722417980000|2024-07-31 09:26:20|426.62|424.62|426.54|424.54|426.62|424.62|426.54|424.54|10
1722417990000|2024-07-31 09:26:30|426.52|424.52|426.52|424.52|426.52|424.52|426.52|424.52|1
1722418000000|2024-07-31 09:26:40|426.4|424.4|426.43|424.43|426.43|424.43|426.39|424.39|6
1722418010000|2024-07-31 09:26:50|426.44|424.44|426.43|424.43|426.46|424.46|426.43|424.43|8
1722418020000|2024-07-31 09:27:00|426.44|424.44|426.48|424.48|426.48|424.48|426.42|424.42|11
1722418030000|2024-07-31 09:27:10|426.46|424.46|426.46|424.46|426.49|424.49|426.43|424.43|12
1722418040000|2024-07-31 09:27:20|426.45|424.45|426.44|424.44|426.46|424.46|426.44|424.44|3
1722418050000|2024-07-31 09:27:30|426.45|424.45|426.45|424.45|426.46|424.46|426.45|424.45|3
1722418060000|2024-07-31 09:27:40|426.49|424.49|426.53|424.53|426.55|424.55|426.48|424.48|11
1722418070000|2024-07-31 09:27:50|426.52|424.52|426.33|424.33|426.52|424.52|426.31|424.31|7
1722418080000|2024-07-31 09:28:00|426.31|424.31|426.29|424.29|426.31|424.31|426.26|424.26|15
1722418090000|2024-07-31 09:28:10|426.28|424.28|426.35|424.35|426.37|424.37|426.28|424.28|11
1722418100000|2024-07-31 09:28:20|426.32|424.32|426.3|424.3|426.33|424.33|426.27|424.27|15
1722418110000|2024-07-31 09:28:30|426.31|424.31|426.34|424.34|426.37|424.37|426.31|424.31|12
1722418120000|2024-07-31 09:28:40|426.36|424.36|426.39|424.39|426.39|424.39|426.34|424.34|9
1722418130000|2024-07-31 09:28:50|426.37|424.37|426.35|424.35|426.37|424.37|426.33|424.33|9
1722418140000|2024-07-31 09:29:00|426.36|424.36|426.46|424.46|426.46|424.46|426.34|424.34|18
1722418150000|2024-07-31 09:29:10|426.45|424.45|426.46|424.46|426.47|424.47|426.42|424.42|14
1722418160000|2024-07-31 09:29:20|426.45|424.45|426.42|424.42|426.45|424.45|426.42|424.42|3
1722418170000|2024-07-31 09:29:30|426.44|424.44|426.42|424.42|426.44|424.44|426.42|424.42|5
1722418180000|2024-07-31 09:29:40|426.39|424.39|426.37|424.37|426.39|424.39|426.35|424.35|13
1722418190000|2024-07-31 09:29:50|426.38|424.38|426.38|424.38|426.38|424.38|426.36|424.36|4
1722418200000|2024-07-31 09:30:00|426.37|424.37|426.44|424.44|426.45|424.45|426.3|424.3|19
1722418210000|2024-07-31 09:30:10|426.47|424.47|426.36|424.36|426.47|424.47|426.34|424.34|19
1722418220000|2024-07-31 09:30:20|426.37|424.37|426.27|424.27|426.37|424.37|426.25|424.25|11
1722418230000|2024-07-31 09:30:30|426.28|424.28|426.2|424.2|426.29|424.29|426.1|424.1|18
1722418240000|2024-07-31 09:30:40|426.18|424.18|426.17|424.17|426.18|424.18|426.16|424.16|4
1722418250000|2024-07-31 09:30:50|426.16|424.16|426.17|424.17|426.19|424.19|426.14|424.14|13
1722418260000|2024-07-31 09:31:00|426.18|424.18|426.13|424.13|426.23|424.23|426.13|424.13|9
1722418270000|2024-07-31 09:31:10|426.14|424.14|426.21|424.21|426.24|424.24|426.14|424.14|19
1722418280000|2024-07-31 09:31:20|426.23|424.23|426.45|424.45|426.48|424.48|426.23|424.23|17
1722418290000|2024-07-31 09:31:30|426.46|424.46|426.61|424.61|426.61|424.61|426.41|424.41|23
1722418300000|2024-07-31 09:31:40|426.6|424.6|426.56|424.56|426.6|424.6|426.47|424.47|19
1722418310000|2024-07-31 09:31:50|426.54|424.54|426.51|424.51|426.57|424.57|426.48|424.48|21
1722418320000|2024-07-31 09:32:00|426.5|424.5|426.39|424.39|426.5|424.5|426.37|424.37|22
1722418330000|2024-07-31 09:32:10|426.42|424.42|426.33|424.33|426.42|424.42|426.33|424.33|16
1722418340000|2024-07-31 09:32:20|426.35|424.35|426.58|424.58|426.58|424.58|426.34|424.34|16
1722418350000|2024-07-31 09:32:30|426.59|424.59|426.46|424.46|426.61|424.61|426.46|424.46|12
1722418360000|2024-07-31 09:32:40|426.47|424.47|426.54|424.54|426.56|424.56|426.47|424.47|14
1722418370000|2024-07-31 09:32:50|426.53|424.53|426.48|424.48|426.53|424.53|426.48|424.48|13
1722418380000|2024-07-31 09:33:00|426.49|424.49|426.56|424.56|426.58|424.58|426.49|424.49|18
1722418390000|2024-07-31 09:33:10|426.57|424.57|426.74|424.74|426.74|424.74|426.57|424.57|20
1722418400000|2024-07-31 09:33:20|426.78|424.78|426.85|424.85|426.85|424.85|426.77|424.77|18
1722418410000|2024-07-31 09:33:30|426.86|424.86|427.02|425.02|427.02|425.02|426.85|424.85|23
1722418420000|2024-07-31 09:33:40|426.98|424.98|426.88|424.88|427.01|425.01|426.86|424.86|18
1722418430000|2024-07-31 09:33:50|426.89|424.89|426.85|424.85|426.93|424.93|426.84|424.84|17
1722418440000|2024-07-31 09:34:00|426.84|424.84|426.77|424.77|426.84|424.84|426.74|424.74|13
1722418450000|2024-07-31 09:34:10|426.76|424.76|426.82|424.82|426.83|424.83|426.75|424.75|18
1722418460000|2024-07-31 09:34:20|426.81|424.81|426.81|424.81|426.9|424.9|426.78|424.78|23
1722418470000|2024-07-31 09:34:30|426.83|424.83|427.04|425.04|427.14|425.14|426.82|424.82|23
1722418480000|2024-07-31 09:34:40|427.03|425.03|426.83|424.83|427.03|425.03|426.82|424.82|12
1722418490000|2024-07-31 09:34:50|426.87|424.87|426.75|424.75|426.88|424.88|426.75|424.75|7
1722418500000|2024-07-31 09:35:00|426.76|424.76|426.84|424.84|426.87|424.87|426.75|424.75|15
1722418510000|2024-07-31 09:35:10|426.83|424.83|426.83|424.83|426.84|424.84|426.79|424.79|9
1722418520000|2024-07-31 09:35:20|426.85|424.85|426.84|424.84|426.87|424.87|426.8|424.8|14
1722418530000|2024-07-31 09:35:30|426.82|424.82|426.8|424.8|426.82|424.82|426.8|424.8|8
1722418540000|2024-07-31 09:35:40|426.81|424.81|426.8|424.8|426.83|424.83|426.8|424.8|9
1722418560000|2024-07-31 09:36:00|426.78|424.78|426.84|424.84|426.84|424.84|426.78|424.78|8
1722418570000|2024-07-31 09:36:10|426.86|424.86|426.77|424.77|426.86|424.86|426.77|424.77|12
1722418580000|2024-07-31 09:36:20|426.73|424.73|426.72|424.72|426.74|424.74|426.71|424.71|7
1722418590000|2024-07-31 09:36:30|426.71|424.71|426.69|424.69|426.72|424.72|426.69|424.69|13
1722418600000|2024-07-31 09:36:40|426.7|424.7|426.75|424.75|426.77|424.77|426.69|424.69|20
1722418610000|2024-07-31 09:36:50|426.76|424.76|426.76|424.76|426.77|424.77|426.75|424.75|12
1722418620000|2024-07-31 09:37:00|426.77|424.77|426.76|424.76|426.79|424.79|426.74|424.74|13
1722418630000|2024-07-31 09:37:10|426.75|424.75|426.74|424.74|426.76|424.76|426.74|424.74|12
1722418640000|2024-07-31 09:37:20|426.76|424.76|426.74|424.74|426.77|424.77|426.73|424.73|14
1722418650000|2024-07-31 09:37:30|426.76|424.76|426.74|424.74|426.76|424.76|426.74|424.74|12
1722418660000|2024-07-31 09:37:40|426.75|424.75|426.73|424.73|426.75|424.75|426.73|424.73|16
1722418670000|2024-07-31 09:37:50|426.72|424.72|426.75|424.75|426.76|424.76|426.71|424.71|13
1722418680000|2024-07-31 09:38:00|426.74|424.74|426.75|424.75|426.78|424.78|426.73|424.73|15
1722418690000|2024-07-31 09:38:10|426.74|424.74|426.75|424.75|426.77|424.77|426.73|424.73|19
1722418700000|2024-07-31 09:38:20|426.76|424.76|426.72|424.72|426.76|424.76|426.72|424.72|10
1722418710000|2024-07-31 09:38:30|426.71|424.71|426.85|424.85|426.85|424.85|426.7|424.7|18
1722418720000|2024-07-31 09:38:40|426.84|424.84|427.02|425.02|427.04|425.04|426.83|424.83|13
1722418730000|2024-07-31 09:38:50|427.01|425.01|427.02|425.02|427.18|425.18|427.01|425.01|13
1722418740000|2024-07-31 09:39:00|427.03|425.03|426.94|424.94|427.03|425.03|426.92|424.92|17
1722418750000|2024-07-31 09:39:10|426.93|424.93|426.91|424.91|426.94|424.94|426.89|424.89|19
1722418760000|2024-07-31 09:39:20|426.92|424.92|426.9|424.9|426.96|424.96|426.89|424.89|14
1722418770000|2024-07-31 09:39:30|426.91|424.91|426.91|424.91|426.94|424.94|426.89|424.89|13
1722418780000|2024-07-31 09:39:40|426.92|424.92|426.96|424.96|426.97|424.97|426.91|424.91|12
1722418790000|2024-07-31 09:39:50|426.97|424.97|426.98|424.98|427.02|425.02|426.97|424.97|8
1722418800000|2024-07-31 09:40:00|426.97|424.97|426.96|424.96|426.98|424.98|426.96|424.96|10
1722418810000|2024-07-31 09:40:10|426.97|424.97|426.89|424.89|426.98|424.98|426.89|424.89|9
1722418820000|2024-07-31 09:40:20|426.9|424.9|426.86|424.86|426.91|424.91|426.82|424.82|10
1722418830000|2024-07-31 09:40:30|426.84|424.84|426.81|424.81|426.85|424.85|426.79|424.79|19
1722418840000|2024-07-31 09:40:40|426.82|424.82|426.73|424.73|426.83|424.83|426.73|424.73|21
1722418850000|2024-07-31 09:40:50|426.7|424.7|426.77|424.77|426.77|424.77|426.68|424.68|15
1722418860000|2024-07-31 09:41:00|426.8|424.8|426.72|424.72|426.8|424.8|426.72|424.72|14
1722418870000|2024-07-31 09:41:10|426.73|424.73|426.69|424.69|426.75|424.75|426.65|424.65|18
1722418880000|2024-07-31 09:41:20|426.7|424.7|426.6|424.6|426.71|424.71|426.6|424.6|18
1722418890000|2024-07-31 09:41:30|426.62|424.62|426.6|424.6|426.68|424.68|426.58|424.58|17
1722418900000|2024-07-31 09:41:40|426.59|424.59|426.7|424.7|426.74|424.74|426.54|424.54|20
1722418910000|2024-07-31 09:41:50|426.68|424.68|426.62|424.62|426.68|424.68|426.62|424.62|12
1722418920000|2024-07-31 09:42:00|426.63|424.63|426.61|424.61|426.64|424.64|426.58|424.58|16
1722418930000|2024-07-31 09:42:10|426.6|424.6|426.52|424.52|426.62|424.62|426.5|424.5|21
1722418940000|2024-07-31 09:42:20|426.54|424.54|426.42|424.42|426.54|424.54|426.42|424.42|12
1722418950000|2024-07-31 09:42:30|426.41|424.41|426.38|424.38|426.48|424.48|426.38|424.38|12
1722418960000|2024-07-31 09:42:40|426.4|424.4|426.43|424.43|426.46|424.46|426.38|424.38|14
1722418970000|2024-07-31 09:42:50|426.41|424.41|426.52|424.52|426.52|424.52|426.41|424.41|14
1722418980000|2024-07-31 09:43:00|426.5|424.5|426.52|424.52|426.52|424.52|426.5|424.5|6
1722418990000|2024-07-31 09:43:10|426.51|424.51|426.72|424.72|426.74|424.74|426.5|424.5|22
1722419000000|2024-07-31 09:43:20|426.71|424.71|426.62|424.62|426.71|424.71|426.61|424.61|11
1722419010000|2024-07-31 09:43:30|426.61|424.61|426.65|424.65|426.67|424.67|426.6|424.6|14
1722419020000|2024-07-31 09:43:40|426.64|424.64|426.65|424.65|426.67|424.67|426.64|424.64|7
1722419030000|2024-07-31 09:43:50|426.64|424.64|426.57|424.57|426.65|424.65|426.57|424.57|9
1722419040000|2024-07-31 09:44:00|426.53|424.53|426.5|424.5|426.56|424.56|426.5|424.5|17
1722419050000|2024-07-31 09:44:10|426.47|424.47|426.47|424.47|426.47|424.47|426.47|424.47|1
1722419060000|2024-07-31 09:44:20|426.48|424.48|426.46|424.46|426.48|424.48|426.43|424.43|17
1722419070000|2024-07-31 09:44:30|426.48|424.48|426.38|424.38|426.48|424.48|426.38|424.38|13
1722419080000|2024-07-31 09:44:40|426.37|424.37|426.36|424.36|426.37|424.37|426.32|424.32|8
1722419090000|2024-07-31 09:44:50|426.34|424.34|426.36|424.36|426.36|424.36|426.32|424.32|15
1722419100000|2024-07-31 09:45:00|426.35|424.35|426.36|424.36|426.37|424.37|426.31|424.31|12
1722419110000|2024-07-31 09:45:10|426.37|424.37|425.75|423.75|426.44|424.44|425.75|423.75|22
1722419120000|2024-07-31 09:45:20|425.77|423.77|425.69|423.69|425.77|423.77|425.69|423.69|15
1722419130000|2024-07-31 09:45:30|425.71|423.71|425.55|423.55|425.72|423.72|425.55|423.55|8
1722419140000|2024-07-31 09:45:40|425.58|423.58|425.49|423.49|425.66|423.66|425.49|423.49|15
1722419150000|2024-07-31 09:45:50|425.48|423.48|425.41|423.41|425.52|423.52|425.41|423.41|17
1722419160000|2024-07-31 09:46:00|425.44|423.44|425.38|423.38|425.44|423.44|425.38|423.38|16
1722419170000|2024-07-31 09:46:10|425.42|423.42|425.6|423.6|425.63|423.63|425.38|423.38|23
1722419180000|2024-07-31 09:46:20|425.63|423.63|425.63|423.63|425.64|423.64|425.6|423.6|23
1722419190000|2024-07-31 09:46:30|425.68|423.68|425.74|423.74|425.75|423.75|425.68|423.68|6
1722419200000|2024-07-31 09:46:40|425.75|423.75|425.49|423.49|425.75|423.75|425.49|423.49|19
1722419210000|2024-07-31 09:46:50|425.47|423.47|425.58|423.58|425.58|423.58|425.47|423.47|8
1722419220000|2024-07-31 09:47:00|425.59|423.59|425.53|423.53|425.63|423.63|425.53|423.53|14
1722419230000|2024-07-31 09:47:10|425.56|423.56|425.51|423.51|425.56|423.56|425.51|423.51|20
1722419240000|2024-07-31 09:47:20|425.5|423.5|425.42|423.42|425.51|423.51|425.42|423.42|11
1722419250000|2024-07-31 09:47:30|425.44|423.44|425.35|423.35|425.44|423.44|425.35|423.35|10
1722419260000|2024-07-31 09:47:40|425.33|423.33|425.26|423.26|425.33|423.33|425.26|423.26|11
1722419270000|2024-07-31 09:47:50|425.25|423.25|425.25|423.25|425.27|423.27|425.24|423.24|19
1722419280000|2024-07-31 09:48:00|425.24|423.24|425.22|423.22|425.24|423.24|425.22|423.22|4
1722419290000|2024-07-31 09:48:10|425.21|423.21|425.16|423.16|425.23|423.23|425.16|423.16|4
1722419300000|2024-07-31 09:48:20|425.2|423.2|425.11|423.11|425.2|423.2|425.09|423.09|9
1722419310000|2024-07-31 09:48:30|425.1|423.1|425.09|423.09|425.18|423.18|425.07|423.07|23
1722419320000|2024-07-31 09:48:40|425.11|423.11|425.01|423.01|425.12|423.12|425.01|423.01|20
1722419330000|2024-07-31 09:48:50|425|423|424.93|422.93|425.01|423.01|424.93|422.93|4
1722419340000|2024-07-31 09:49:00|424.92|422.92|424.92|422.92|424.92|422.92|424.92|422.92|1
1722419350000|2024-07-31 09:49:10|424.83|422.83|424.53|422.53|424.83|422.83|424.53|422.53|9
1722419360000|2024-07-31 09:49:20|424.54|422.54|424.53|422.53|424.58|422.58|424.53|422.53|9
1722419370000|2024-07-31 09:49:30|424.55|422.55|424.55|422.55|424.58|422.58|424.52|422.52|9
1722419380000|2024-07-31 09:49:40|424.54|422.54|424.52|422.52|424.6|422.6|424.52|422.52|16
1722419390000|2024-07-31 09:49:50|424.54|422.54|424.39|422.39|424.55|422.55|424.32|422.32|19
1722419400000|2024-07-31 09:50:00|424.41|422.41|424.69|422.69|424.69|422.69|424.41|422.41|10
1722419410000|2024-07-31 09:50:10|424.74|422.74|424.8|422.8|424.8|422.8|424.74|422.74|2
1722419420000|2024-07-31 09:50:20|424.79|422.79|424.72|422.72|424.79|422.79|424.7|422.7|5
1722419430000|2024-07-31 09:50:30|424.71|422.71|424.72|422.72|424.72|422.72|424.63|422.63|13
1722419440000|2024-07-31 09:50:40|424.68|422.68|424.68|422.68|424.71|422.71|424.67|422.67|8
1722419450000|2024-07-31 09:50:50|424.67|422.67|424.72|422.72|424.72|422.72|424.67|422.67|12
1722419460000|2024-07-31 09:51:00|424.67|422.67|424.65|422.65|424.67|422.67|424.62|422.62|12
1722419470000|2024-07-31 09:51:10|424.66|422.66|424.77|422.77|424.77|422.77|424.66|422.66|10
1722419480000|2024-07-31 09:51:20|424.82|422.82|424.88|422.88|424.9|422.9|424.82|422.82|16
1722419490000|2024-07-31 09:51:30|424.89|422.89|424.86|422.86|424.91|422.91|424.83|422.83|12
1722419500000|2024-07-31 09:51:40|424.85|422.85|424.88|422.88|424.88|422.88|424.84|422.84|5
1722419510000|2024-07-31 09:51:50|424.89|422.89|425.29|423.29|425.3|423.3|424.89|422.89|5
1722419520000|2024-07-31 09:52:00|425.27|423.27|425.3|423.3|425.34|423.34|425.23|423.23|19
1722419530000|2024-07-31 09:52:10|425.34|423.34|425.29|423.29|425.34|423.34|425.25|423.25|18
1722419540000|2024-07-31 09:52:20|425.28|423.28|425.36|423.36|425.4|423.4|425.23|423.23|16
1722419550000|2024-07-31 09:52:30|425.26|423.26|425.17|423.17|425.26|423.26|425.14|423.14|16
1722419560000|2024-07-31 09:52:40|425.19|423.19|425.23|423.23|425.32|423.32|425.16|423.16|28
1722419570000|2024-07-31 09:52:50|425.22|423.22|425.22|423.22|425.22|423.22|425.17|423.17|15
1722419580000|2024-07-31 09:53:00|425.24|423.24|425.51|423.51|425.54|423.54|425.21|423.21|26
1722419590000|2024-07-31 09:53:10|425.41|423.41|425.41|423.41|425.41|423.41|425.41|423.41|1
1722419600000|2024-07-31 09:53:20|425.31|423.31|425.27|423.27|425.31|423.31|425.27|423.27|2
1722419610000|2024-07-31 09:53:30|425.18|423.18|425.01|423.01|425.18|423.18|425.01|423.01|5
1722419630000|2024-07-31 09:53:50|425.05|423.05|425.09|423.09|425.09|423.09|425.05|423.05|4
1722419650000|2024-07-31 09:54:10|425.04|423.04|425.01|423.01|425.04|423.04|425.01|423.01|2
1722419660000|2024-07-31 09:54:20|425|423|424.97|422.97|425|423|424.97|422.97|4
1722419670000|2024-07-31 09:54:30|424.96|422.96|424.88|422.88|424.96|422.96|424.88|422.88|8
1722419680000|2024-07-31 09:54:40|424.87|422.87|424.53|422.53|424.87|422.87|424.41|422.41|14
1722419690000|2024-07-31 09:54:50|424.63|422.63|424.64|422.64|424.64|422.64|424.63|422.63|2
1722419700000|2024-07-31 09:55:00|424.68|422.68|424.7|422.7|424.72|422.72|424.68|422.68|7
1722419710000|2024-07-31 09:55:10|424.69|422.69|424.77|422.77|424.79|422.79|424.69|422.69|13
1722419720000|2024-07-31 09:55:20|424.79|422.79|424.78|422.78|424.82|422.82|424.76|422.76|11
1722419740000|2024-07-31 09:55:40|424.8|422.8|424.78|422.78|424.86|422.86|424.76|422.76|10
1722419750000|2024-07-31 09:55:50|424.76|422.76|424.68|422.68|424.76|422.76|424.68|422.68|2
1722419760000|2024-07-31 09:56:00|424.66|422.66|424.54|422.54|424.66|422.66|424.54|422.54|2
1722419770000|2024-07-31 09:56:10|424.53|422.53|424.46|422.46|424.53|422.53|424.46|422.46|5
1722419780000|2024-07-31 09:56:20|424.43|422.43|424.4|422.4|424.43|422.43|424.4|422.4|2
1722419790000|2024-07-31 09:56:30|424.41|422.41|424.42|422.42|424.5|422.5|424.41|422.41|9
1722419800000|2024-07-31 09:56:40|424.45|422.45|424.5|422.5|424.5|422.5|424.42|422.42|8
1722419810000|2024-07-31 09:56:50|424.45|422.45|424.45|422.45|424.49|422.49|424.4|422.4|7
1722419820000|2024-07-31 09:57:00|424.48|422.48|424.47|422.47|424.5|422.5|424.47|422.47|4
1722419830000|2024-07-31 09:57:10|424.4|422.4|424.42|422.42|424.42|422.42|424.4|422.4|2
1722419840000|2024-07-31 09:57:20|424.48|422.48|424.45|422.45|424.51|422.51|424.45|422.45|6
1722419860000|2024-07-31 09:57:40|424.43|422.43|424.6|422.6|424.6|422.6|424.43|422.43|7
1722419870000|2024-07-31 09:57:50|424.57|422.57|424.68|422.68|424.69|422.69|424.57|422.57|9
1722419880000|2024-07-31 09:58:00|424.69|422.69|424.79|422.79|424.79|422.79|424.69|422.69|4
1722419890000|2024-07-31 09:58:10|424.8|422.8|424.8|422.8|424.8|422.8|424.79|422.79|5
1722419900000|2024-07-31 09:58:20|424.79|422.79|424.79|422.79|424.8|422.8|424.79|422.79|3
1722419910000|2024-07-31 09:58:30|424.8|422.8|424.79|422.79|424.8|422.8|424.79|422.79|2
1722419920000|2024-07-31 09:58:40|424.8|422.8|424.8|422.8|424.81|422.81|424.79|422.79|4
1722419930000|2024-07-31 09:58:50|424.79|422.79|424.79|422.79|424.79|422.79|424.79|422.79|1
1722419940000|2024-07-31 09:59:00|424.8|422.8|425.14|423.14|425.14|423.14|424.8|422.8|6
1722419950000|2024-07-31 09:59:10|425.12|423.12|425.25|423.25|425.28|423.28|425.1|423.1|7
1722419960000|2024-07-31 09:59:20|425.18|423.18|425.19|423.19|425.21|423.21|425.18|423.18|5
1722419970000|2024-07-31 09:59:30|425.2|423.2|425.2|423.2|425.2|423.2|425.2|423.2|1
1722419980000|2024-07-31 09:59:40|425.19|423.19|425.18|423.18|425.19|423.19|425.18|423.18|2
1722419990000|2024-07-31 09:59:50|425.19|423.19|425.2|423.2|425.22|423.22|425.19|423.19|4
1722420000000|2024-07-31 10:00:00|425.21|423.21|425.2|423.2|425.21|423.21|425.17|423.17|7
1722420010000|2024-07-31 10:00:10|425.21|423.21|425.18|423.18|425.21|423.21|425.17|423.17|9
1722420020000|2024-07-31 10:00:20|425.2|423.2|425.17|423.17|425.21|423.21|425.17|423.17|10
1722420030000|2024-07-31 10:00:30|425.07|423.07|425.07|423.07|425.08|423.08|425.07|423.07|3
1722420040000|2024-07-31 10:00:40|425.03|423.03|424.93|422.93|425.03|423.03|424.87|422.87|8
1722420050000|2024-07-31 10:00:50|424.92|422.92|425|423|425.01|423.01|424.89|422.89|17
1722420060000|2024-07-31 10:01:00|425.01|423.01|425.25|423.25|425.29|423.29|425.01|423.01|17
1722420070000|2024-07-31 10:01:10|425.23|423.23|425.23|423.23|425.23|423.23|425.23|423.23|1
1722420080000|2024-07-31 10:01:20|425.19|423.19|425.19|423.19|425.24|423.24|425.19|423.19|4
1722420090000|2024-07-31 10:01:30|425.21|423.21|425.19|423.19|425.23|423.23|425.19|423.19|4
1722420100000|2024-07-31 10:01:40|425.18|423.18|425.1|423.1|425.18|423.18|425.1|423.1|2
1722420110000|2024-07-31 10:01:50|425.02|423.02|424.84|422.84|425.02|423.02|424.84|422.84|4
1722420120000|2024-07-31 10:02:00|424.7|422.7|424.83|422.83|424.85|422.85|424.63|422.63|20
1722420130000|2024-07-31 10:02:10|424.84|422.84|424.83|422.83|424.84|422.84|424.76|422.76|16
1722420140000|2024-07-31 10:02:20|424.84|422.84|425.1|423.1|425.1|423.1|424.84|422.84|17
1722420150000|2024-07-31 10:02:30|425.12|423.12|425.06|423.06|425.12|423.12|425.06|423.06|10
1722420160000|2024-07-31 10:02:40|424.93|422.93|424.93|422.93|424.93|422.93|424.93|422.93|1
1722420170000|2024-07-31 10:02:50|424.99|422.99|424.99|422.99|425.03|423.03|424.97|422.97|6
1722420180000|2024-07-31 10:03:00|424.97|422.97|424.94|422.94|424.98|422.98|424.93|422.93|6
1722420190000|2024-07-31 10:03:10|424.97|422.97|424.93|422.93|424.98|422.98|424.93|422.93|9
1722420200000|2024-07-31 10:03:20|424.97|422.97|425.1|423.1|425.11|423.11|424.96|422.96|19
1722420210000|2024-07-31 10:03:30|425.13|423.13|425.08|423.08|425.15|423.15|425.08|423.08|5
1722420220000|2024-07-31 10:03:40|424.99|422.99|425.02|423.02|425.03|423.03|424.99|422.99|7
1722420230000|2024-07-31 10:03:50|425|423|424.99|422.99|425.01|423.01|424.99|422.99|4
1722420240000|2024-07-31 10:04:00|425|423|425.17|423.17|425.18|423.18|425|423|19
1722420250000|2024-07-31 10:04:10|425.18|423.18|425.18|423.18|425.27|423.27|425.18|423.18|8
1722420260000|2024-07-31 10:04:20|425.24|423.24|425.28|423.28|425.29|423.29|425.18|423.18|12
1722420270000|2024-07-31 10:04:30|425.25|423.25|425.13|423.13|425.27|423.27|425.13|423.13|16
1722420290000|2024-07-31 10:04:50|425.18|423.18|425.02|423.02|425.22|423.22|425.02|423.02|11
1722420300000|2024-07-31 10:05:00|424.99|422.99|424.92|422.92|425.01|423.01|424.92|422.92|5
1722420310000|2024-07-31 10:05:10|425|423|424.99|422.99|425|423|424.92|422.92|8
1722420320000|2024-07-31 10:05:20|425|423|425|423|425.05|423.05|425|423|12
1722420340000|2024-07-31 10:05:40|424.92|422.92|424.98|422.98|424.98|422.98|424.89|422.89|8
1722420350000|2024-07-31 10:05:50|425.05|423.05|425|423|425.05|423.05|424.98|422.98|13
1722420360000|2024-07-31 10:06:00|425.04|423.04|424.99|422.99|425.04|423.04|424.98|422.98|13
1722420370000|2024-07-31 10:06:10|425|423|425.02|423.02|425.04|423.04|424.98|422.98|17
1722420380000|2024-07-31 10:06:20|425.03|423.03|424.98|422.98|425.05|423.05|424.97|422.97|17
1722420390000|2024-07-31 10:06:30|425|423|424.97|422.97|425.06|423.06|424.96|422.96|19
1722420400000|2024-07-31 10:06:40|424.99|422.99|424.97|422.97|425|423|424.96|422.96|16
1722420410000|2024-07-31 10:06:50|424.98|422.98|424.94|422.94|424.98|422.98|424.94|422.94|17
1722420420000|2024-07-31 10:07:00|424.97|422.97|424.94|422.94|424.99|422.99|424.94|422.94|20
1722420430000|2024-07-31 10:07:10|424.96|422.96|424.91|422.91|424.96|422.96|424.91|422.91|12
1722420440000|2024-07-31 10:07:20|424.9|422.9|424.87|422.87|424.91|422.91|424.87|422.87|9
1722420450000|2024-07-31 10:07:30|424.77|422.77|424.63|422.63|424.77|422.77|424.63|422.63|15
1722420460000|2024-07-31 10:07:40|424.62|422.62|424.74|422.74|424.74|422.74|424.59|422.59|19
1722420470000|2024-07-31 10:07:50|424.75|422.75|424.77|422.77|424.82|422.82|424.74|422.74|15
1722420480000|2024-07-31 10:08:00|424.68|422.68|424.28|422.28|424.68|422.68|424.27|422.27|12
1722420490000|2024-07-31 10:08:10|424.3|422.3|424.28|422.28|424.3|422.3|424.17|422.17|22
1722420500000|2024-07-31 10:08:20|424.27|422.27|424.31|422.31|424.32|422.32|424.21|422.21|20
1722420510000|2024-07-31 10:08:30|424.3|422.3|424.26|422.26|424.32|422.32|424.23|422.23|19
1722420520000|2024-07-31 10:08:40|424.25|422.25|424.2|422.2|424.26|422.26|424.15|422.15|20
1722420530000|2024-07-31 10:08:50|424.17|422.17|424.19|422.19|424.22|422.22|424.17|422.17|22
1722420540000|2024-07-31 10:09:00|424.18|422.18|424.36|422.36|424.36|422.36|424.11|422.11|19
1722420550000|2024-07-31 10:09:10|424.34|422.34|424.37|422.37|424.37|422.37|424.32|422.32|11
1722420560000|2024-07-31 10:09:20|424.38|422.38|424.36|422.36|424.38|422.38|424.33|422.33|10
1722420570000|2024-07-31 10:09:30|424.38|422.38|424.34|422.34|424.38|422.38|424.33|422.33|10
1722420580000|2024-07-31 10:09:40|424.35|422.35|424.31|422.31|424.37|422.37|424.31|422.31|14
1722420590000|2024-07-31 10:09:50|424.32|422.32|424.32|422.32|424.32|422.32|424.29|422.29|9
1722420600000|2024-07-31 10:10:00|424.35|422.35|424.33|422.33|424.36|422.36|424.29|422.29|15
1722420610000|2024-07-31 10:10:10|424.32|422.32|424.39|422.39|424.39|422.39|424.28|422.28|14
1722420620000|2024-07-31 10:10:20|424.38|422.38|424.38|422.38|424.39|422.39|424.35|422.35|14
1722420630000|2024-07-31 10:10:30|424.41|422.41|424.58|422.58|424.58|422.58|424.4|422.4|13
1722420640000|2024-07-31 10:10:40|424.57|422.57|424.56|422.56|424.59|422.59|424.55|422.55|12
1722420650000|2024-07-31 10:10:50|424.55|422.55|424.56|422.56|424.6|422.6|424.55|422.55|17
1722420660000|2024-07-31 10:11:00|424.57|422.57|424.55|422.55|424.59|422.59|424.55|422.55|8
1722420670000|2024-07-31 10:11:10|424.57|422.57|424.57|422.57|424.57|422.57|424.47|422.47|17
1722420680000|2024-07-31 10:11:20|424.58|422.58|424.63|422.63|424.63|422.63|424.53|422.53|16
1722420690000|2024-07-31 10:11:30|424.62|422.62|424.57|422.57|424.63|422.63|424.55|422.55|15
1722420700000|2024-07-31 10:11:40|424.58|422.58|424.58|422.58|424.61|422.61|424.54|422.54|22
1722420710000|2024-07-31 10:11:50|424.56|422.56|424.45|422.45|424.56|422.56|424.4|422.4|23
1722420720000|2024-07-31 10:12:00|424.43|422.43|424.55|422.55|424.56|422.56|424.43|422.43|15
1722420730000|2024-07-31 10:12:10|424.56|422.56|424.59|422.59|424.61|422.61|424.56|422.56|8
1722420740000|2024-07-31 10:12:20|424.6|422.6|424.58|422.58|424.62|422.62|424.58|422.58|7
1722420750000|2024-07-31 10:12:30|424.57|422.57|424.58|422.58|424.59|422.59|424.56|422.56|7
1722420760000|2024-07-31 10:12:40|424.59|422.59|424.51|422.51|424.59|422.59|424.47|422.47|9
1722420770000|2024-07-31 10:12:50|424.52|422.52|424.52|422.52|424.52|422.52|424.47|422.47|14
1722420780000|2024-07-31 10:13:00|424.51|422.51|424.59|422.59|424.59|422.59|424.51|422.51|13
1722420790000|2024-07-31 10:13:10|424.6|422.6|424.85|422.85|424.85|422.85|424.6|422.6|11
1722420800000|2024-07-31 10:13:20|424.86|422.86|424.81|422.81|424.87|422.87|424.81|422.81|8
1722420810000|2024-07-31 10:13:30|424.76|422.76|424.67|422.67|424.76|422.76|424.66|422.66|10
1722420820000|2024-07-31 10:13:40|424.68|422.68|424.82|422.82|424.82|422.82|424.67|422.67|15
1722420830000|2024-07-31 10:13:50|424.8|422.8|424.82|422.82|424.84|422.84|424.8|422.8|4
1722420840000|2024-07-31 10:14:00|424.81|422.81|424.79|422.79|424.81|422.81|424.79|422.79|8
1722420850000|2024-07-31 10:14:10|424.8|422.8|424.78|422.78|424.8|422.8|424.77|422.77|3
1722420860000|2024-07-31 10:14:20|424.79|422.79|424.79|422.79|424.79|422.79|424.79|422.79|1
1722420870000|2024-07-31 10:14:30|424.83|422.83|424.89|422.89|424.89|422.89|424.83|422.83|3
1722420880000|2024-07-31 10:14:40|424.87|422.87|425.07|423.07|425.08|423.08|424.87|422.87|5
1722420890000|2024-07-31 10:14:50|425.09|423.09|425.06|423.06|425.09|423.09|425.04|423.04|13
1722420900000|2024-07-31 10:15:00|425.05|423.05|425.05|423.05|425.09|423.09|425.05|423.05|10
1722420910000|2024-07-31 10:15:10|425.04|423.04|425.05|423.05|425.06|423.06|425.04|423.04|5
1722420920000|2024-07-31 10:15:20|425.04|423.04|425|423|425.04|423.04|424.95|422.95|8
1722420930000|2024-07-31 10:15:30|424.98|422.98|425.03|423.03|425.03|423.03|424.98|422.98|9
1722420940000|2024-07-31 10:15:40|425.04|423.04|425|423|425.04|423.04|424.99|422.99|13
1722420950000|2024-07-31 10:15:50|425.01|423.01|425.05|423.05|425.06|423.06|425.01|423.01|11
1722420960000|2024-07-31 10:16:00|425.06|423.06|425.05|423.05|425.07|423.07|425.05|423.05|9
1722420970000|2024-07-31 10:16:10|425.06|423.06|425.06|423.06|425.12|423.12|425.05|423.05|15
1722420980000|2024-07-31 10:16:20|425.05|423.05|425.08|423.08|425.09|423.09|425.05|423.05|9
1722420990000|2024-07-31 10:16:30|425.05|423.05|425.2|423.2|425.2|423.2|425.04|423.04|12
1722421000000|2024-07-31 10:16:40|425.14|423.14|425.34|423.34|425.34|423.34|425.12|423.12|19
1722421010000|2024-07-31 10:16:50|425.35|423.35|425.54|423.54|425.54|423.54|425.35|423.35|7
1722421020000|2024-07-31 10:17:00|425.55|423.55|425.75|423.75|425.75|423.75|425.55|423.55|10
1722421030000|2024-07-31 10:17:10|425.74|423.74|425.74|423.74|425.77|423.77|425.72|423.72|14
1722421040000|2024-07-31 10:17:20|425.75|423.75|425.42|423.42|425.75|423.75|425.42|423.42|21
1722421050000|2024-07-31 10:17:30|425.43|423.43|425.37|423.37|425.48|423.48|425.36|423.36|13
1722421060000|2024-07-31 10:17:40|425.36|423.36|425.45|423.45|425.52|423.52|425.36|423.36|13
1722421070000|2024-07-31 10:17:50|425.48|423.48|425.47|423.47|425.53|423.53|425.42|423.42|16
1722421080000|2024-07-31 10:18:00|425.46|423.46|425.49|423.49|425.51|423.51|425.46|423.46|4
1722421090000|2024-07-31 10:18:10|425.44|423.44|425.43|423.43|425.45|423.45|425.42|423.42|5
1722421100000|2024-07-31 10:18:20|425.44|423.44|425.44|423.44|425.44|423.44|425.44|423.44|1
1722421110000|2024-07-31 10:18:30|425.43|423.43|425.46|423.46|425.51|423.51|425.41|423.41|11
1722421120000|2024-07-31 10:18:40|425.47|423.47|425.42|423.42|425.47|423.47|425.4|423.4|14
1722421130000|2024-07-31 10:18:50|425.41|423.41|425.47|423.47|425.5|423.5|425.4|423.4|13
1722421140000|2024-07-31 10:19:00|425.48|423.48|425.45|423.45|425.56|423.56|425.45|423.45|10
1722421150000|2024-07-31 10:19:10|425.44|423.44|425.44|423.44|425.45|423.45|425.4|423.4|13
1722421160000|2024-07-31 10:19:20|425.43|423.43|425.44|423.44|425.46|423.46|425.4|423.4|16
1722421170000|2024-07-31 10:19:30|425.41|423.41|425.44|423.44|425.5|423.5|425.41|423.41|20
1722421180000|2024-07-31 10:19:40|425.47|423.47|425.43|423.43|425.47|423.47|425.41|423.41|18
1722421190000|2024-07-31 10:19:50|425.44|423.44|425.43|423.43|425.48|423.48|425.42|423.42|16
1722421200000|2024-07-31 10:20:00|425.42|423.42|425.32|423.32|425.42|423.42|425.29|423.29|11
1722421210000|2024-07-31 10:20:10|425.31|423.31|425.5|423.5|425.51|423.51|425.31|423.31|16
1722421220000|2024-07-31 10:20:20|425.51|423.51|425.43|423.43|425.51|423.51|425.43|423.43|11
1722421230000|2024-07-31 10:20:30|425.34|423.34|425.32|423.32|425.35|423.35|425.28|423.28|16
1722421240000|2024-07-31 10:20:40|425.31|423.31|425.35|423.35|425.4|423.4|425.28|423.28|14
1722421250000|2024-07-31 10:20:50|425.33|423.33|425.41|423.41|425.45|423.45|425.33|423.33|13
1722421260000|2024-07-31 10:21:00|425.42|423.42|425.45|423.45|425.5|423.5|425.41|423.41|12
1722421270000|2024-07-31 10:21:10|425.42|423.42|425.31|423.31|425.42|423.42|425.29|423.29|13
1722421280000|2024-07-31 10:21:20|425.3|423.3|425.32|423.32|425.34|423.34|425.29|423.29|15
1722421290000|2024-07-31 10:21:30|425.35|423.35|425.41|423.41|425.5|423.5|425.35|423.35|14
1722421300000|2024-07-31 10:21:40|425.44|423.44|425.42|423.42|425.45|423.45|425.42|423.42|4
1722421310000|2024-07-31 10:21:50|425.47|423.47|425.42|423.42|425.47|423.47|425.42|423.42|6
1722421320000|2024-07-31 10:22:00|425.48|423.48|425.5|423.5|425.5|423.5|425.48|423.48|2
1722421330000|2024-07-31 10:22:10|425.46|423.46|425.45|423.45|425.5|423.5|425.44|423.44|14
1722421340000|2024-07-31 10:22:20|425.49|423.49|425.49|423.49|425.49|423.49|425.45|423.45|12
1722421350000|2024-07-31 10:22:30|425.5|423.5|425.47|423.47|425.51|423.51|425.47|423.47|12
1722421360000|2024-07-31 10:22:40|425.48|423.48|425.5|423.5|425.51|423.51|425.48|423.48|14
1722421370000|2024-07-31 10:22:50|425.48|423.48|425.44|423.44|425.51|423.51|425.44|423.44|15
1722421380000|2024-07-31 10:23:00|425.43|423.43|425.49|423.49|425.51|423.51|425.43|423.43|15
1722421390000|2024-07-31 10:23:10|425.47|423.47|425.51|423.51|425.52|423.52|425.47|423.47|13
1722421400000|2024-07-31 10:23:20|425.52|423.52|425.57|423.57|425.57|423.57|425.5|423.5|7
1722421410000|2024-07-31 10:23:30|425.53|423.53|425.52|423.52|425.53|423.53|425.51|423.51|3
1722421420000|2024-07-31 10:23:40|425.51|423.51|425.51|423.51|425.51|423.51|425.51|423.51|1
1722421430000|2024-07-31 10:23:50|425.5|423.5|425.5|423.5|425.5|423.5|425.5|423.5|1
1722421440000|2024-07-31 10:24:00|425.53|423.53|425.55|423.55|425.55|423.55|425.53|423.53|2
1722421450000|2024-07-31 10:24:10|425.54|423.54|425.55|423.55|425.55|423.55|425.54|423.54|2
1722421460000|2024-07-31 10:24:20|425.53|423.53|425.51|423.51|425.53|423.53|425.51|423.51|4
1722421490000|2024-07-31 10:24:50|425.7|423.7|425.62|423.62|425.7|423.7|425.62|423.62|13
1722421500000|2024-07-31 10:25:00|425.68|423.68|425.59|423.59|425.72|423.72|425.59|423.59|9
1722421510000|2024-07-31 10:25:10|425.62|423.62|425.47|423.47|425.62|423.62|425.44|423.44|15
1722421520000|2024-07-31 10:25:20|425.46|423.46|425.47|423.47|425.49|423.49|425.41|423.41|17
1722421530000|2024-07-31 10:25:30|425.46|423.46|425.5|423.5|425.54|423.54|425.43|423.43|14
1722421540000|2024-07-31 10:25:40|425.55|423.55|425.5|423.5|425.58|423.58|425.5|423.5|12
1722421550000|2024-07-31 10:25:50|425.55|423.55|425.61|423.61|425.61|423.61|425.51|423.51|11
1722421560000|2024-07-31 10:26:00|425.59|423.59|425.58|423.58|425.59|423.59|425.5|423.5|16
1722421570000|2024-07-31 10:26:10|425.59|423.59|425.58|423.58|425.6|423.6|425.54|423.54|10
1722421580000|2024-07-31 10:26:20|425.59|423.59|425.53|423.53|425.59|423.59|425.49|423.49|14
1722421590000|2024-07-31 10:26:30|425.5|423.5|425.6|423.6|425.6|423.6|425.5|423.5|7
1722421600000|2024-07-31 10:26:40|425.57|423.57|425.51|423.51|425.57|423.57|425.5|423.5|4
1722421610000|2024-07-31 10:26:50|425.57|423.57|425.55|423.55|425.61|423.61|425.53|423.53|10
1722421620000|2024-07-31 10:27:00|425.58|423.58|425.55|423.55|425.58|423.58|425.54|423.54|4
1722421630000|2024-07-31 10:27:10|425.58|423.58|425.54|423.54|425.58|423.58|425.54|423.54|3
1722421640000|2024-07-31 10:27:20|425.59|423.59|425.54|423.54|425.59|423.59|425.54|423.54|5
1722421650000|2024-07-31 10:27:30|425.59|423.59|425.54|423.54|425.6|423.6|425.54|423.54|5
1722421660000|2024-07-31 10:27:40|425.52|423.52|425.54|423.54|425.59|423.59|425.52|423.52|3
1722421670000|2024-07-31 10:27:50|425.52|423.52|425.54|423.54|425.56|423.56|425.51|423.51|8
1722421680000|2024-07-31 10:28:00|425.51|423.51|425.4|423.4|425.54|423.54|425.4|423.4|9
1722421690000|2024-07-31 10:28:10|425.42|423.42|425.42|423.42|425.42|423.42|425.38|423.38|7
1722421700000|2024-07-31 10:28:20|425.48|423.48|425.56|423.56|425.6|423.6|425.45|423.45|18
1722421710000|2024-07-31 10:28:30|425.59|423.59|425.55|423.55|425.6|423.6|425.55|423.55|17
1722421720000|2024-07-31 10:28:40|425.56|423.56|425.55|423.55|425.6|423.6|425.55|423.55|6
1722421730000|2024-07-31 10:28:50|425.54|423.54|425.56|423.56|425.59|423.59|425.54|423.54|5
1722421740000|2024-07-31 10:29:00|425.59|423.59|425.55|423.55|425.61|423.61|425.55|423.55|6
1722421750000|2024-07-31 10:29:10|425.58|423.58|425.7|423.7|425.7|423.7|425.58|423.58|12
1722421760000|2024-07-31 10:29:20|425.68|423.68|425.69|423.69|425.71|423.71|425.68|423.68|7
1722421770000|2024-07-31 10:29:30|425.7|423.7|425.7|423.7|425.7|423.7|425.69|423.69|5
1722421780000|2024-07-31 10:29:40|425.71|423.71|425.73|423.73|425.73|423.73|425.71|423.71|3
1722421800000|2024-07-31 10:30:00|425.67|423.67|425.67|423.67|425.67|423.67|425.67|423.67|1
1722421830000|2024-07-31 10:30:30|425.68|423.68|425.68|423.68|425.68|423.68|425.68|423.68|1
1722421840000|2024-07-31 10:30:40|425.69|423.69|425.69|423.69|425.69|423.69|425.69|423.69|1
1722421850000|2024-07-31 10:30:50|425.7|423.7|425.69|423.69|425.7|423.7|425.67|423.67|5
1722421860000|2024-07-31 10:31:00|425.7|423.7|425.74|423.74|425.74|423.74|425.68|423.68|13
1722421870000|2024-07-31 10:31:10|425.77|423.77|425.77|423.77|425.77|423.77|425.75|423.75|9
1722421880000|2024-07-31 10:31:20|425.78|423.78|425.79|423.79|425.8|423.8|425.78|423.78|4
1722421890000|2024-07-31 10:31:30|425.77|423.77|425.77|423.77|425.77|423.77|425.77|423.77|1
1722421900000|2024-07-31 10:31:40|425.72|423.72|425.72|423.72|425.73|423.73|425.72|423.72|7
1722421910000|2024-07-31 10:31:50|425.73|423.73|426.03|424.03|426.03|424.03|425.72|423.72|4
1722421920000|2024-07-31 10:32:00|426.02|424.02|426.08|424.08|426.09|424.09|426.02|424.02|7
1722421930000|2024-07-31 10:32:10|426.03|424.03|425.85|423.85|426.05|424.05|425.82|423.82|16
1722421940000|2024-07-31 10:32:20|425.83|423.83|425.74|423.74|425.84|423.84|425.71|423.71|17
1722421950000|2024-07-31 10:32:30|425.73|423.73|425.24|423.24|425.73|423.73|425.22|423.22|16
1722421960000|2024-07-31 10:32:40|425.21|423.21|425.06|423.06|425.25|423.25|425.06|423.06|14
1722421970000|2024-07-31 10:32:50|425.13|423.13|425.11|423.11|425.14|423.14|425.06|423.06|9
1722421980000|2024-07-31 10:33:00|425.1|423.1|424.79|422.79|425.14|423.14|424.79|422.79|16
1722421990000|2024-07-31 10:33:10|424.78|422.78|424.87|422.87|424.88|422.88|424.76|422.76|14
1722422000000|2024-07-31 10:33:20|424.84|422.84|424.83|422.83|424.88|422.88|424.75|422.75|14
1722422010000|2024-07-31 10:33:30|424.82|422.82|424.75|422.75|424.82|422.82|424.74|422.74|8
1722422020000|2024-07-31 10:33:40|424.79|422.79|424.77|422.77|424.81|422.81|424.7|422.7|21
1722422030000|2024-07-31 10:33:50|424.72|422.72|424.72|422.72|424.78|422.78|424.67|422.67|17
1722422040000|2024-07-31 10:34:00|424.73|422.73|424.55|422.55|424.76|422.76|424.54|422.54|16
1722422050000|2024-07-31 10:34:10|424.56|422.56|424.75|422.75|424.76|422.76|424.55|422.55|25
1722422060000|2024-07-31 10:34:20|424.76|422.76|425.5|423.5|425.59|423.59|424.76|422.76|27
1722422070000|2024-07-31 10:34:30|425.49|423.49|425.62|423.62|425.62|423.62|425.49|423.49|6
1722422080000|2024-07-31 10:34:40|425.64|423.64|425.76|423.76|425.76|423.76|425.62|423.62|15
1722422090000|2024-07-31 10:34:50|425.73|423.73|425.39|423.39|425.73|423.73|425.39|423.39|8
1722422100000|2024-07-31 10:35:00|425.34|423.34|425.04|423.04|425.34|423.34|425.04|423.04|6
1722422110000|2024-07-31 10:35:10|425.08|423.08|425.22|423.22|425.24|423.24|425.08|423.08|6
1722422120000|2024-07-31 10:35:20|425.24|423.24|425.19|423.19|425.34|423.34|425.19|423.19|9
1722422130000|2024-07-31 10:35:30|425.15|423.15|425.14|423.14|425.34|423.34|425.13|423.13|18
1722422140000|2024-07-31 10:35:40|425.13|423.13|425.27|423.27|425.27|423.27|425.12|423.12|9
1722422150000|2024-07-31 10:35:50|425.28|423.28|425.21|423.21|425.3|423.3|425.16|423.16|11
1722422160000|2024-07-31 10:36:00|425.2|423.2|425.28|423.28|425.32|423.32|425.2|423.2|17
1722422170000|2024-07-31 10:36:10|425.22|423.22|425.3|423.3|425.32|423.32|425.22|423.22|14
1722422180000|2024-07-31 10:36:20|425.34|423.34|425.15|423.15|425.35|423.35|425.14|423.14|21
1722422190000|2024-07-31 10:36:30|425.14|423.14|425.13|423.13|425.16|423.16|425.12|423.12|7
1722422200000|2024-07-31 10:36:40|425.15|423.15|425.05|423.05|425.15|423.15|425.02|423.02|11
1722422210000|2024-07-31 10:36:50|425.06|423.06|425.13|423.13|425.16|423.16|425.06|423.06|17
1722422220000|2024-07-31 10:37:00|425.12|423.12|424.98|422.98|425.12|423.12|424.95|422.95|12
1722422230000|2024-07-31 10:37:10|425|423|424.95|422.95|425.07|423.07|424.87|422.87|21
1722422240000|2024-07-31 10:37:20|424.98|422.98|424.88|422.88|424.98|422.98|424.88|422.88|9
1722422250000|2024-07-31 10:37:30|424.81|422.81|424.75|422.75|424.81|422.81|424.7|422.7|19
1722422260000|2024-07-31 10:37:40|424.74|422.74|424.76|422.76|424.83|422.83|424.69|422.69|24
1722422270000|2024-07-31 10:37:50|424.79|422.79|424.69|422.69|424.81|422.81|424.69|422.69|19
1722422280000|2024-07-31 10:38:00|424.68|422.68|424.61|422.61|424.69|422.69|424.58|422.58|23
1722422290000|2024-07-31 10:38:10|424.6|422.6|424.79|422.79|424.79|422.79|424.54|422.54|25
1722422300000|2024-07-31 10:38:20|424.81|422.81|424.95|422.95|425|423|424.81|422.81|15
1722422310000|2024-07-31 10:38:30|424.99|422.99|425.19|423.19|425.21|423.21|424.99|422.99|13
1722422320000|2024-07-31 10:38:40|425.2|423.2|425.18|423.18|425.22|423.22|425.15|423.15|17
1722422330000|2024-07-31 10:38:50|425.21|423.21|425.21|423.21|425.22|423.22|425.13|423.13|20
1722422340000|2024-07-31 10:39:00|425.22|423.22|425.07|423.07|425.22|423.22|425.06|423.06|18
1722422350000|2024-07-31 10:39:10|425.04|423.04|424.93|422.93|425.05|423.05|424.93|422.93|17
1722422360000|2024-07-31 10:39:20|424.95|422.95|424.91|422.91|424.96|422.96|424.86|422.86|15
1722422370000|2024-07-31 10:39:30|424.93|422.93|424.87|422.87|424.93|422.93|424.83|422.83|11
1722422380000|2024-07-31 10:39:40|424.86|422.86|424.85|422.85|424.87|422.87|424.84|422.84|13
1722422390000|2024-07-31 10:39:50|424.87|422.87|424.87|422.87|424.87|422.87|424.82|422.82|15
1722422400000|2024-07-31 10:40:00|424.88|422.88|424.82|422.82|424.96|422.96|424.76|422.76|17
1722422410000|2024-07-31 10:40:10|424.75|422.75|424.68|422.68|424.8|422.8|424.67|422.67|16
1722422420000|2024-07-31 10:40:20|424.67|422.67|424.82|422.82|424.84|422.84|424.67|422.67|14
1722422430000|2024-07-31 10:40:30|424.84|422.84|424.73|422.73|424.85|422.85|424.63|422.63|20
1722422440000|2024-07-31 10:40:40|424.76|422.76|424.65|422.65|424.8|422.8|424.65|422.65|12
1722422450000|2024-07-31 10:40:50|424.66|422.66|424.74|422.74|424.78|422.78|424.66|422.66|17
1722422460000|2024-07-31 10:41:00|424.69|422.69|424.49|422.49|424.69|422.69|424.47|422.47|11
1722422470000|2024-07-31 10:41:10|424.52|422.52|424.48|422.48|424.63|422.63|424.48|422.48|23
1722422480000|2024-07-31 10:41:20|424.51|422.51|424.55|422.55|424.57|422.57|424.48|422.48|22
1722422490000|2024-07-31 10:41:30|424.54|422.54|424.61|422.61|424.61|422.61|424.48|422.48|20
1722422500000|2024-07-31 10:41:40|424.62|422.62|424.6|422.6|424.63|422.63|424.57|422.57|7
1722422510000|2024-07-31 10:41:50|424.62|422.62|424.63|422.63|424.64|422.64|424.61|422.61|9
1722422520000|2024-07-31 10:42:00|424.62|422.62|424.63|422.63|424.64|422.64|424.62|422.62|4
1722422530000|2024-07-31 10:42:10|424.64|422.64|424.38|422.38|424.65|422.65|424.38|422.38|11
1722422540000|2024-07-31 10:42:20|424.39|422.39|424.26|422.26|424.39|422.39|424.2|422.2|9
1722422550000|2024-07-31 10:42:30|424.31|422.31|424.24|422.24|424.34|422.34|424.17|422.17|15
1722422560000|2024-07-31 10:42:40|424.26|422.26|424.31|422.31|424.31|422.31|424.19|422.19|20
1722422570000|2024-07-31 10:42:50|424.32|422.32|424.3|422.3|424.32|422.32|424.24|422.24|13
1722422580000|2024-07-31 10:43:00|424.27|422.27|424.14|422.14|424.29|422.29|424.13|422.13|15
1722422590000|2024-07-31 10:43:10|424.13|422.13|424.23|422.23|424.25|422.25|424.1|422.1|14
1722422600000|2024-07-31 10:43:20|424.24|422.24|424.35|422.35|424.35|422.35|424.23|422.23|10
1722422610000|2024-07-31 10:43:30|424.39|422.39|424.47|422.47|424.47|422.47|424.39|422.39|8
1722422620000|2024-07-31 10:43:40|424.44|422.44|424.47|422.47|424.47|422.47|424.44|422.44|7
1722422630000|2024-07-31 10:43:50|424.46|422.46|424.47|422.47|424.47|422.47|424.46|422.46|2
1722422640000|2024-07-31 10:44:00|424.52|422.52|424.46|422.46|424.52|422.52|424.43|422.43|15
1722422650000|2024-07-31 10:44:10|424.47|422.47|424.44|422.44|424.47|422.47|424.42|422.42|5
1722422660000|2024-07-31 10:44:20|424.45|422.45|424.45|422.45|424.47|422.47|424.42|422.42|10
1722422670000|2024-07-31 10:44:30|424.44|422.44|424.42|422.42|424.44|422.44|424.36|422.36|7
1722422680000|2024-07-31 10:44:40|424.47|422.47|424.62|422.62|424.62|422.62|424.47|422.47|2
1722422690000|2024-07-31 10:44:50|424.6|422.6|424.57|422.57|424.6|422.6|424.53|422.53|14
1722422700000|2024-07-31 10:45:00|424.55|422.55|424.49|422.49|424.57|422.57|424.48|422.48|18
1722422710000|2024-07-31 10:45:10|424.5|422.5|424.39|422.39|424.5|422.5|424.37|422.37|21
1722422720000|2024-07-31 10:45:20|424.38|422.38|424.3|422.3|424.39|422.39|424.29|422.29|18
1722422730000|2024-07-31 10:45:30|424.29|422.29|424.3|422.3|424.31|422.31|424.29|422.29|8
1722422740000|2024-07-31 10:45:40|424.29|422.29|424.27|422.27|424.29|422.29|424.25|422.25|5
1722422750000|2024-07-31 10:45:50|424.28|422.28|424.22|422.22|424.28|422.28|424.19|422.19|17
1722422760000|2024-07-31 10:46:00|424.23|422.23|423.84|421.84|424.23|422.23|423.82|421.82|24
1722422770000|2024-07-31 10:46:10|423.82|421.82|423.82|421.82|423.83|421.83|423.82|421.82|5
1722422780000|2024-07-31 10:46:20|423.83|421.83|423.99|421.99|423.99|421.99|423.83|421.83|13
1722422790000|2024-07-31 10:46:30|423.98|421.98|424.18|422.18|424.24|422.24|423.98|421.98|18
1722422800000|2024-07-31 10:46:40|424.17|422.17|424.38|422.38|424.41|422.41|424.16|422.16|21
1722422810000|2024-07-31 10:46:50|424.34|422.34|424.32|422.32|424.41|422.41|424.32|422.32|13
1722422820000|2024-07-31 10:47:00|424.31|422.31|424.22|422.22|424.34|422.34|424.22|422.22|15
1722422830000|2024-07-31 10:47:10|424.23|422.23|424.07|422.07|424.23|422.23|424.05|422.05|28
1722422840000|2024-07-31 10:47:20|424.09|422.09|424.09|422.09|424.11|422.11|424.06|422.06|12
1722422850000|2024-07-31 10:47:30|424.06|422.06|424.05|422.05|424.07|422.07|424.03|422.03|14
1722422860000|2024-07-31 10:47:40|424.06|422.06|424.31|422.31|424.32|422.32|424.06|422.06|14
1722422870000|2024-07-31 10:47:50|424.32|422.32|424.52|422.52|424.52|422.52|424.32|422.32|16
1722422880000|2024-07-31 10:48:00|424.46|422.46|424.46|422.46|424.46|422.46|424.37|422.37|26
1722422890000|2024-07-31 10:48:10|424.51|422.51|424.64|422.64|424.64|422.64|424.51|422.51|19
1722422900000|2024-07-31 10:48:20|424.61|422.61|424.71|422.71|424.72|422.72|424.61|422.61|11
1722422910000|2024-07-31 10:48:30|424.69|422.69|424.77|422.77|424.78|422.78|424.69|422.69|14
1722422920000|2024-07-31 10:48:40|424.78|422.78|424.86|422.86|424.86|422.86|424.75|422.75|10
1722422930000|2024-07-31 10:48:50|424.87|422.87|424.86|422.86|424.89|422.89|424.83|422.83|12
1722422940000|2024-07-31 10:49:00|424.81|422.81|424.75|422.75|424.81|422.81|424.69|422.69|18
1722422950000|2024-07-31 10:49:10|424.74|422.74|424.75|422.75|424.77|422.77|424.68|422.68|13
1722422960000|2024-07-31 10:49:20|424.76|422.76|424.87|422.87|424.9|422.9|424.75|422.75|11
1722422970000|2024-07-31 10:49:30|424.85|422.85|424.69|422.69|424.85|422.85|424.68|422.68|12
1722422980000|2024-07-31 10:49:40|424.71|422.71|424.77|422.77|424.77|422.77|424.71|422.71|12
1722422990000|2024-07-31 10:49:50|424.8|422.8|424.84|422.84|424.93|422.93|424.8|422.8|15
1722423000000|2024-07-31 10:50:00|424.85|422.85|424.93|422.93|424.93|422.93|424.85|422.85|10
1722423010000|2024-07-31 10:50:10|424.94|422.94|424.95|422.95|424.97|422.97|424.93|422.93|8
1722423020000|2024-07-31 10:50:20|424.96|422.96|424.97|422.97|424.97|422.97|424.94|422.94|5
1722423030000|2024-07-31 10:50:30|425.09|423.09|425.08|423.08|425.09|423.09|425.05|423.05|9
1722423040000|2024-07-31 10:50:40|425.11|423.11|425.1|423.1|425.11|423.11|425.08|423.08|10
1722423050000|2024-07-31 10:50:50|425.09|423.09|425.09|423.09|425.1|423.1|425.04|423.04|7
1722423060000|2024-07-31 10:51:00|425.08|423.08|425.12|423.12|425.2|423.2|424.96|422.96|22
1722423070000|2024-07-31 10:51:10|425.11|423.11|425.1|423.1|425.21|423.21|425.09|423.09|20
1722423080000|2024-07-31 10:51:20|425.14|423.14|425.04|423.04|425.14|423.14|425.04|423.04|15
1722423090000|2024-07-31 10:51:30|425.08|423.08|424.91|422.91|425.08|423.08|424.91|422.91|16
1722423100000|2024-07-31 10:51:40|424.92|422.92|425|423|425.03|423.03|424.9|422.9|24
1722423110000|2024-07-31 10:51:50|424.99|422.99|424.93|422.93|425|423|424.87|422.87|17
1722423120000|2024-07-31 10:52:00|424.94|422.94|424.95|422.95|424.96|422.96|424.87|422.87|15
1722423130000|2024-07-31 10:52:10|424.93|422.93|424.9|422.9|424.97|422.97|424.9|422.9|4
1722423140000|2024-07-31 10:52:20|424.96|422.96|425.07|423.07|425.09|423.09|424.96|422.96|9
1722423150000|2024-07-31 10:52:30|425.08|423.08|424.97|422.97|425.08|423.08|424.89|422.89|20
1722423160000|2024-07-31 10:52:40|424.96|422.96|424.93|422.93|424.99|422.99|424.93|422.93|9
1722423170000|2024-07-31 10:52:50|424.97|422.97|425.04|423.04|425.04|423.04|424.84|422.84|20
1722423180000|2024-07-31 10:53:00|425.01|423.01|425.07|423.07|425.15|423.15|425.01|423.01|22
1722423190000|2024-07-31 10:53:10|425.05|423.05|425.02|423.02|425.08|423.08|424.95|422.95|15
1722423200000|2024-07-31 10:53:20|425.06|423.06|425.01|423.01|425.1|423.1|425.01|423.01|14
1722423210000|2024-07-31 10:53:30|425.04|423.04|424.96|422.96|425.04|423.04|424.95|422.95|12
1722423220000|2024-07-31 10:53:40|424.93|422.93|424.9|422.9|424.93|422.93|424.9|422.9|2
1722423230000|2024-07-31 10:53:50|424.88|422.88|424.97|422.97|424.99|422.99|424.88|422.88|8
1722423240000|2024-07-31 10:54:00|425.01|423.01|424.77|422.77|425.06|423.06|424.77|422.77|20
1722423250000|2024-07-31 10:54:10|424.78|422.78|424.77|422.77|424.82|422.82|424.75|422.75|15
1722423260000|2024-07-31 10:54:20|424.76|422.76|424.86|422.86|424.86|422.86|424.76|422.76|10
1722423270000|2024-07-31 10:54:30|424.83|422.83|424.8|422.8|424.83|422.83|424.77|422.77|10
1722423280000|2024-07-31 10:54:40|424.84|422.84|424.94|422.94|424.94|422.94|424.82|422.82|12
1722423290000|2024-07-31 10:54:50|424.92|422.92|424.91|422.91|424.92|422.92|424.91|422.91|2
1722423300000|2024-07-31 10:55:00|424.84|422.84|424.92|422.92|424.92|422.92|424.84|422.84|8
1722423310000|2024-07-31 10:55:10|424.9|422.9|424.93|422.93|424.93|422.93|424.81|422.81|9
1722423320000|2024-07-31 10:55:20|424.94|422.94|424.97|422.97|424.97|422.97|424.88|422.88|15
1722423330000|2024-07-31 10:55:30|424.96|422.96|424.86|422.86|424.96|422.96|424.86|422.86|16
1722423340000|2024-07-31 10:55:40|424.85|422.85|424.85|422.85|424.88|422.88|424.76|422.76|11
1722423360000|2024-07-31 10:56:00|424.77|422.77|424.78|422.78|424.8|422.8|424.77|422.77|4
1722423370000|2024-07-31 10:56:10|424.77|422.77|424.78|422.78|424.81|422.81|424.77|422.77|10
1722423380000|2024-07-31 10:56:20|424.83|422.83|425|423|425|423|424.8|422.8|13
1722423390000|2024-07-31 10:56:30|424.99|422.99|425|423|425|423|424.98|422.98|6
1722423400000|2024-07-31 10:56:40|425.01|423.01|425.05|423.05|425.05|423.05|425.01|423.01|6
1722423410000|2024-07-31 10:56:50|425.08|423.08|425.04|423.04|425.08|423.08|425.04|423.04|2
1722423420000|2024-07-31 10:57:00|425.05|423.05|425.08|423.08|425.1|423.1|425.05|423.05|8
1722423430000|2024-07-31 10:57:10|425.04|423.04|425.01|423.01|425.04|423.04|424.99|422.99|7
1722423440000|2024-07-31 10:57:20|425.03|423.03|424.99|422.99|425.03|423.03|424.97|422.97|12
1722423450000|2024-07-31 10:57:30|425|423|425.13|423.13|425.13|423.13|424.98|422.98|7
1722423460000|2024-07-31 10:57:40|425.1|423.1|425.08|423.08|425.11|423.11|425.05|423.05|10
1722423470000|2024-07-31 10:57:50|425.1|423.1|425.08|423.08|425.1|423.1|425.08|423.08|2
1722423480000|2024-07-31 10:58:00|425.11|423.11|425.18|423.18|425.18|423.18|424.98|422.98|15
1722423490000|2024-07-31 10:58:10|425.11|423.11|425.07|423.07|425.15|423.15|424.95|422.95|14
1722423500000|2024-07-31 10:58:20|425.11|423.11|425.16|423.16|425.23|423.23|425.1|423.1|13
1722423510000|2024-07-31 10:58:30|425.19|423.19|425.16|423.16|425.19|423.19|425.16|423.16|3
1722423520000|2024-07-31 10:58:40|425.09|423.09|425.17|423.17|425.17|423.17|425.09|423.09|13
1722423530000|2024-07-31 10:58:50|425.16|423.16|425.09|423.09|425.16|423.16|425.09|423.09|12
1722423540000|2024-07-31 10:59:00|425.08|423.08|425.04|423.04|425.08|423.08|425.03|423.03|11
1722423550000|2024-07-31 10:59:10|425.03|423.03|424.99|422.99|425.04|423.04|424.99|422.99|9
1722423560000|2024-07-31 10:59:20|425.02|423.02|424.99|422.99|425.06|423.06|424.99|422.99|14
1722423570000|2024-07-31 10:59:30|425.02|423.02|425.01|423.01|425.02|423.02|424.99|422.99|5
1722423580000|2024-07-31 10:59:40|425.02|423.02|425.08|423.08|425.08|423.08|425.01|423.01|11
1722423590000|2024-07-31 10:59:50|425.07|423.07|425|423|425.08|423.08|424.99|422.99|11
1722423600000|2024-07-31 11:00:00|424.99|422.99|425.16|423.16|425.26|423.26|424.99|422.99|13
1722423610000|2024-07-31 11:00:10|425.18|423.18|425.23|423.23|425.23|423.23|425.14|423.14|11
1722423620000|2024-07-31 11:00:20|425.24|423.24|425.14|423.14|425.26|423.26|425.14|423.14|10
1722423630000|2024-07-31 11:00:30|424.99|422.99|424.94|422.94|424.99|422.99|424.89|422.89|5
1722423640000|2024-07-31 11:00:40|424.96|422.96|424.81|422.81|424.96|422.96|424.78|422.78|15
1722423650000|2024-07-31 11:00:50|424.84|422.84|424.81|422.81|424.85|422.85|424.81|422.81|4
1722423670000|2024-07-31 11:01:10|424.84|422.84|424.81|422.81|424.84|422.84|424.81|422.81|4
1722423680000|2024-07-31 11:01:20|424.84|422.84|424.81|422.81|424.92|422.92|424.81|422.81|16
1722423690000|2024-07-31 11:01:30|424.78|422.78|424.78|422.78|424.83|422.83|424.78|422.78|13
1722423700000|2024-07-31 11:01:40|424.64|422.64|424.33|422.33|424.65|422.65|424.22|422.22|17
1722423710000|2024-07-31 11:01:50|424.08|422.08|423.99|421.99|424.08|422.08|423.99|421.99|17
1722423720000|2024-07-31 11:02:00|423.95|421.95|424.11|422.11|424.11|422.11|423.9|421.9|11
1722423730000|2024-07-31 11:02:10|424.17|422.17|424.35|422.35|424.35|422.35|424.17|422.17|13
1722423740000|2024-07-31 11:02:20|424.34|422.34|424.27|422.27|424.41|422.41|424.27|422.27|19
1722423750000|2024-07-31 11:02:30|424.25|422.25|424.2|422.2|424.29|422.29|424.18|422.18|19
1722423760000|2024-07-31 11:02:40|424.19|422.19|424.17|422.17|424.24|422.24|424.15|422.15|15
1722423770000|2024-07-31 11:02:50|424.14|422.14|424.18|422.18|424.19|422.19|424.09|422.09|14
1722423780000|2024-07-31 11:03:00|424.13|422.13|424.36|422.36|424.4|422.4|424|422|18
1722423790000|2024-07-31 11:03:10|424.39|422.39|424.24|422.24|424.41|422.41|424.2|422.2|14
1722423800000|2024-07-31 11:03:20|424.23|422.23|424.14|422.14|424.25|422.25|424.14|422.14|11
1722423810000|2024-07-31 11:03:30|424.12|422.12|424.29|422.29|424.29|422.29|424.07|422.07|14
1722423820000|2024-07-31 11:03:40|424.27|422.27|424.15|422.15|424.27|422.27|424.15|422.15|10
1722423830000|2024-07-31 11:03:50|424.17|422.17|424.17|422.17|424.19|422.19|424.12|422.12|8
1722423840000|2024-07-31 11:04:00|424.15|422.15|423.9|421.9|424.15|422.15|423.9|421.9|16
1722423850000|2024-07-31 11:04:10|423.91|421.91|424.09|422.09|424.15|422.15|423.91|421.91|8
1722423860000|2024-07-31 11:04:20|424.11|422.11|424.14|422.14|424.14|422.14|424.11|422.11|3
1722423870000|2024-07-31 11:04:30|424.18|422.18|423.98|421.98|424.18|422.18|423.93|421.93|12
1722423880000|2024-07-31 11:04:40|423.97|421.97|423.96|421.96|423.98|421.98|423.93|421.93|12
1722423890000|2024-07-31 11:04:50|423.98|421.98|423.88|421.88|424.03|422.03|423.88|421.88|7
1722423900000|2024-07-31 11:05:00|423.86|421.86|424.27|422.27|424.32|422.32|423.86|421.86|14
1722423910000|2024-07-31 11:05:10|424.29|422.29|424.42|422.42|424.42|422.42|424.29|422.29|5
1722423920000|2024-07-31 11:05:20|424.41|422.41|424.46|422.46|424.46|422.46|424.37|422.37|13
1722423930000|2024-07-31 11:05:30|424.47|422.47|424.63|422.63|424.63|422.63|424.47|422.47|11
1722423940000|2024-07-31 11:05:40|424.62|422.62|424.63|422.63|424.69|422.69|424.62|422.62|14
1722423950000|2024-07-31 11:05:50|424.64|422.64|424.69|422.69|424.69|422.69|424.63|422.63|7
1722423960000|2024-07-31 11:06:00|424.7|422.7|424.59|422.59|424.7|422.7|424.56|422.56|9
1722423970000|2024-07-31 11:06:10|424.56|422.56|424.57|422.57|424.59|422.59|424.55|422.55|8
1722423980000|2024-07-31 11:06:20|424.58|422.58|424.58|422.58|424.59|422.59|424.57|422.57|7
1722423990000|2024-07-31 11:06:30|424.59|422.59|424.48|422.48|424.59|422.59|424.48|422.48|6
1722424000000|2024-07-31 11:06:40|424.49|422.49|424.5|422.5|424.51|422.51|424.48|422.48|7
1722424010000|2024-07-31 11:06:50|424.46|422.46|424.52|422.52|424.54|422.54|424.46|422.46|15
1722424020000|2024-07-31 11:07:00|424.51|422.51|424.46|422.46|424.51|422.51|424.45|422.45|6
1722424030000|2024-07-31 11:07:10|424.47|422.47|424.52|422.52|424.52|422.52|424.47|422.47|9
1722424040000|2024-07-31 11:07:20|424.53|422.53|424.5|422.5|424.53|422.53|424.5|422.5|5
1722424050000|2024-07-31 11:07:30|424.49|422.49|424.42|422.42|424.49|422.49|424.42|422.42|4
1722424060000|2024-07-31 11:07:40|424.4|422.4|424.4|422.4|424.44|422.44|424.39|422.39|10
1722424070000|2024-07-31 11:07:50|424.39|422.39|424.35|422.35|424.39|422.39|424.33|422.33|6
1722424080000|2024-07-31 11:08:00|424.36|422.36|424.43|422.43|424.43|422.43|424.35|422.35|9
1722424090000|2024-07-31 11:08:10|424.44|422.44|424.44|422.44|424.46|422.46|424.44|422.44|7
1722424100000|2024-07-31 11:08:20|424.43|422.43|424.39|422.39|424.43|422.43|424.35|422.35|8
1722424110000|2024-07-31 11:08:30|424.4|422.4|424.47|422.47|424.47|422.47|424.4|422.4|7
1722424120000|2024-07-31 11:08:40|424.46|422.46|424.57|422.57|424.57|422.57|424.46|422.46|10
1722424130000|2024-07-31 11:08:50|424.85|422.85|424.93|422.93|424.96|422.96|424.8|422.8|17
1722424140000|2024-07-31 11:09:00|424.94|422.94|425.04|423.04|425.06|423.06|424.94|422.94|10
1722424150000|2024-07-31 11:09:10|425.06|423.06|424.95|422.95|425.06|423.06|424.94|422.94|12
1722424160000|2024-07-31 11:09:20|425.02|423.02|425|423|425.07|423.07|424.93|422.93|19
1722424170000|2024-07-31 11:09:30|424.95|422.95|424.97|422.97|424.99|422.99|424.91|422.91|10
1722424180000|2024-07-31 11:09:40|424.96|422.96|424.94|422.94|425|423|424.94|422.94|8
1722424190000|2024-07-31 11:09:50|424.93|422.93|424.91|422.91|424.97|422.97|424.91|422.91|17
1722424200000|2024-07-31 11:10:00|424.97|422.97|425.06|423.06|425.12|423.12|424.96|422.96|14
1722424210000|2024-07-31 11:10:10|425.05|423.05|424.99|422.99|425.05|423.05|424.99|422.99|5
1722424220000|2024-07-31 11:10:20|424.98|422.98|424.92|422.92|424.98|422.98|424.92|422.92|4
1722424230000|2024-07-31 11:10:30|424.91|422.91|425.08|423.08|425.08|423.08|424.91|422.91|13
1722424240000|2024-07-31 11:10:40|425.05|423.05|425.15|423.15|425.15|423.15|425.03|423.03|8
1722424250000|2024-07-31 11:10:50|425.14|423.14|425.26|423.26|425.26|423.26|425.1|423.1|11
1722424260000|2024-07-31 11:11:00|425.24|423.24|425.27|423.27|425.29|423.29|425.24|423.24|10
1722424270000|2024-07-31 11:11:10|425.25|423.25|425.19|423.19|425.25|423.25|425.18|423.18|14
1722424280000|2024-07-31 11:11:20|425.17|423.17|425.03|423.03|425.17|423.17|424.99|422.99|15
1722424290000|2024-07-31 11:11:30|425.08|423.08|425.15|423.15|425.18|423.18|425.08|423.08|13
1722424300000|2024-07-31 11:11:40|425.16|423.16|425.25|423.25|425.25|423.25|425.13|423.13|12
1722424310000|2024-07-31 11:11:50|425.26|423.26|425.34|423.34|425.34|423.34|425.25|423.25|15
1722424320000|2024-07-31 11:12:00|425.33|423.33|425.47|423.47|425.49|423.49|425.33|423.33|13
1722424330000|2024-07-31 11:12:10|425.46|423.46|425.53|423.53|425.56|423.56|425.46|423.46|21
1722424340000|2024-07-31 11:12:20|425.54|423.54|425.55|423.55|425.58|423.58|425.53|423.53|14
1722424350000|2024-07-31 11:12:30|425.56|423.56|425.5|423.5|425.58|423.58|425.5|423.5|18
1722424360000|2024-07-31 11:12:40|425.52|423.52|425.54|423.54|425.56|423.56|425.48|423.48|19
1722424370000|2024-07-31 11:12:50|425.55|423.55|425.55|423.55|425.6|423.6|425.55|423.55|15
1722424380000|2024-07-31 11:13:00|425.54|423.54|425.61|423.61|425.62|423.62|425.54|423.54|13
1722424390000|2024-07-31 11:13:10|425.62|423.62|425.61|423.61|425.62|423.62|425.55|423.55|14
1722424400000|2024-07-31 11:13:20|425.59|423.59|425.58|423.58|425.59|423.59|425.56|423.56|9
1722424410000|2024-07-31 11:13:30|425.62|423.62|425.66|423.66|425.66|423.66|425.6|423.6|7
1722424420000|2024-07-31 11:13:40|425.67|423.67|425.67|423.67|425.67|423.67|425.57|423.57|12
1722424430000|2024-07-31 11:13:50|425.66|423.66|425.62|423.62|425.67|423.67|425.6|423.6|17
1722424440000|2024-07-31 11:14:00|425.61|423.61|425.67|423.67|425.67|423.67|425.6|423.6|13
1722424450000|2024-07-31 11:14:10|425.63|423.63|425.63|423.63|425.66|423.66|425.58|423.58|15
1722424460000|2024-07-31 11:14:20|425.6|423.6|425.66|423.66|425.68|423.68|425.59|423.59|13
1722424470000|2024-07-31 11:14:30|425.68|423.68|425.7|423.7|425.72|423.72|425.68|423.68|5
1722424480000|2024-07-31 11:14:40|425.69|423.69|425.74|423.74|425.75|423.75|425.68|423.68|15
1722424490000|2024-07-31 11:14:50|425.75|423.75|425.7|423.7|425.75|423.75|425.7|423.7|16
1722424500000|2024-07-31 11:15:00|425.71|423.71|425.78|423.78|425.78|423.78|425.69|423.69|16
1722424510000|2024-07-31 11:15:10|425.77|423.77|425.81|423.81|425.81|423.81|425.76|423.76|17
1722424520000|2024-07-31 11:15:20|425.85|423.85|425.86|423.86|425.93|423.93|425.85|423.85|20
1722424530000|2024-07-31 11:15:30|425.89|423.89|425.87|423.87|425.9|423.9|425.85|423.85|16
1722424540000|2024-07-31 11:15:40|425.86|423.86|425.94|423.94|425.95|423.95|425.86|423.86|11
1722424550000|2024-07-31 11:15:50|425.93|423.93|425.91|423.91|425.95|423.95|425.86|423.86|17
1722424560000|2024-07-31 11:16:00|425.93|423.93|426.04|424.04|426.06|424.06|425.93|423.93|19
1722424570000|2024-07-31 11:16:10|426.03|424.03|425.93|423.93|426.05|424.05|425.89|423.89|15
1722424580000|2024-07-31 11:16:20|425.94|423.94|425.93|423.93|425.96|423.96|425.87|423.87|13
1722424590000|2024-07-31 11:16:30|425.95|423.95|426.17|424.17|426.17|424.17|425.94|423.94|25
1722424600000|2024-07-31 11:16:40|426.15|424.15|426.04|424.04|426.18|424.18|426.04|424.04|15
1722424610000|2024-07-31 11:16:50|426.03|424.03|425.71|423.71|426.03|424.03|425.71|423.71|15
1722424620000|2024-07-31 11:17:00|425.76|423.76|425.79|423.79|425.79|423.79|425.75|423.75|20
1722424630000|2024-07-31 11:17:10|425.78|423.78|425.75|423.75|425.81|423.81|425.74|423.74|22
1722424640000|2024-07-31 11:17:20|425.71|423.71|425.76|423.76|425.79|423.79|425.71|423.71|15
1722424650000|2024-07-31 11:17:30|425.77|423.77|425.77|423.77|425.79|423.79|425.73|423.73|12
1722424660000|2024-07-31 11:17:40|425.76|423.76|425.76|423.76|425.78|423.78|425.67|423.67|19
1722424670000|2024-07-31 11:17:50|425.77|423.77|425.7|423.7|425.78|423.78|425.68|423.68|16
1722424680000|2024-07-31 11:18:00|425.69|423.69|425.62|423.62|425.72|423.72|425.62|423.62|18
1722424690000|2024-07-31 11:18:10|425.66|423.66|425.73|423.73|425.82|423.82|425.62|423.62|17
1722424700000|2024-07-31 11:18:20|425.72|423.72|425.8|423.8|425.8|423.8|425.7|423.7|21
1722424710000|2024-07-31 11:18:30|425.79|423.79|425.78|423.78|425.84|423.84|425.76|423.76|14
1722424720000|2024-07-31 11:18:40|425.79|423.79|426.15|424.15|426.18|424.18|425.79|423.79|20
1722424730000|2024-07-31 11:18:50|426.17|424.17|426.16|424.16|426.31|424.31|426.16|424.16|12
1722424740000|2024-07-31 11:19:00|426.15|424.15|426.02|424.02|426.18|424.18|426.02|424.02|10
1722424750000|2024-07-31 11:19:10|426.01|424.01|426.13|424.13|426.15|424.15|426.01|424.01|16
1722424760000|2024-07-31 11:19:20|426.1|424.1|426.17|424.17|426.22|424.22|426.1|424.1|19
1722424770000|2024-07-31 11:19:30|426.2|424.2|426.19|424.19|426.23|424.23|426.19|424.19|10
1722424780000|2024-07-31 11:19:40|426.23|424.23|426.23|424.23|426.23|424.23|426.22|424.22|3
1722424790000|2024-07-31 11:19:50|426.22|424.22|426.22|424.22|426.31|424.31|426.22|424.22|22
1722424800000|2024-07-31 11:20:00|426.25|424.25|426.23|424.23|426.29|424.29|426.2|424.2|21
1722424810000|2024-07-31 11:20:10|426.21|424.21|426.22|424.22|426.29|424.29|426.21|424.21|12
1722424820000|2024-07-31 11:20:20|426.21|424.21|426.24|424.24|426.26|424.26|426.12|424.12|19
1722424830000|2024-07-31 11:20:30|426.25|424.25|426.23|424.23|426.27|424.27|426.21|424.21|18
1722424840000|2024-07-31 11:20:40|426.24|424.24|426.17|424.17|426.24|424.24|426.12|424.12|21
1722424850000|2024-07-31 11:20:50|426.16|424.16|426.17|424.17|426.19|424.19|426.13|424.13|13
1722424860000|2024-07-31 11:21:00|426.15|424.15|426.19|424.19|426.2|424.2|426.11|424.11|21
1722424870000|2024-07-31 11:21:10|426.24|424.24|426.17|424.17|426.29|424.29|426.16|424.16|17
1722424880000|2024-07-31 11:21:20|426.16|424.16|426.1|424.1|426.17|424.17|426.05|424.05|19
1722424890000|2024-07-31 11:21:30|426.09|424.09|426.06|424.06|426.14|424.14|426.04|424.04|24
1722424900000|2024-07-31 11:21:40|426.11|424.11|426|424|426.11|424.11|426|424|18
1722424910000|2024-07-31 11:21:50|425.98|423.98|425.93|423.93|426.02|424.02|425.93|423.93|9
1722424920000|2024-07-31 11:22:00|425.97|423.97|426|424|426.04|424.04|425.97|423.97|24
1722424930000|2024-07-31 11:22:10|425.99|423.99|425.98|423.98|426.01|424.01|425.96|423.96|19
1722424940000|2024-07-31 11:22:20|426|424|425.96|423.96|426|424|425.94|423.94|20
1722424950000|2024-07-31 11:22:30|425.97|423.97|425.75|423.75|425.97|423.97|425.73|423.73|14
1722424960000|2024-07-31 11:22:40|425.73|423.73|425.59|423.59|425.74|423.74|425.59|423.59|8
1722424970000|2024-07-31 11:22:50|425.63|423.63|425.48|423.48|425.65|423.65|425.48|423.48|10
1722424980000|2024-07-31 11:23:00|425.45|423.45|425.94|423.94|425.95|423.95|425.45|423.45|16
1722424990000|2024-07-31 11:23:10|425.92|423.92|425.8|423.8|425.93|423.93|425.73|423.73|17
1722425000000|2024-07-31 11:23:20|425.84|423.84|425.81|423.81|425.84|423.84|425.76|423.76|18
1722425010000|2024-07-31 11:23:30|425.8|423.8|425.79|423.79|425.81|423.81|425.72|423.72|21
1722425020000|2024-07-31 11:23:40|425.81|423.81|425.69|423.69|425.81|423.81|425.68|423.68|21
1722425030000|2024-07-31 11:23:50|425.66|423.66|425.73|423.73|425.73|423.73|425.66|423.66|16
1722425040000|2024-07-31 11:24:00|425.72|423.72|425.71|423.71|425.77|423.77|425.65|423.65|14
1722425050000|2024-07-31 11:24:10|425.7|423.7|425.67|423.67|425.72|423.72|425.64|423.64|19
1722425060000|2024-07-31 11:24:20|425.65|423.65|425.61|423.61|425.65|423.65|425.55|423.55|16
1722425070000|2024-07-31 11:24:30|425.68|423.68|425.74|423.74|425.78|423.78|425.68|423.68|11
1722425080000|2024-07-31 11:24:40|425.75|423.75|425.75|423.75|425.79|423.79|425.72|423.72|16
1722425090000|2024-07-31 11:24:50|425.74|423.74|425.92|423.92|425.94|423.94|425.71|423.71|21
1722425100000|2024-07-31 11:25:00|425.93|423.93|425.92|423.92|425.94|423.94|425.87|423.87|20
1722425110000|2024-07-31 11:25:10|425.91|423.91|425.9|423.9|425.95|423.95|425.89|423.89|18
1722425120000|2024-07-31 11:25:20|425.89|423.89|425.63|423.63|425.89|423.89|425.61|423.61|23
1722425130000|2024-07-31 11:25:30|425.62|423.62|425.64|423.64|425.66|423.66|425.54|423.54|17
1722425140000|2024-07-31 11:25:40|425.63|423.63|425.87|423.87|425.87|423.87|425.62|423.62|20
1722425150000|2024-07-31 11:25:50|425.86|423.86|425.81|423.81|425.86|423.86|425.79|423.79|15
1722425160000|2024-07-31 11:26:00|425.82|423.82|425.81|423.81|425.87|423.87|425.8|423.8|21
1722425170000|2024-07-31 11:26:10|425.8|423.8|425.79|423.79|425.83|423.83|425.77|423.77|19
1722425180000|2024-07-31 11:26:20|425.78|423.78|425.72|423.72|425.79|423.79|425.67|423.67|21
1722425190000|2024-07-31 11:26:30|425.71|423.71|425.66|423.66|425.72|423.72|425.58|423.58|19
1722425200000|2024-07-31 11:26:40|425.62|423.62|425.61|423.61|425.64|423.64|425.59|423.59|14
1722425210000|2024-07-31 11:26:50|425.6|423.6|425.58|423.58|425.62|423.62|425.57|423.57|11
1722425220000|2024-07-31 11:27:00|425.55|423.55|425.45|423.45|425.56|423.56|425.43|423.43|12
1722425230000|2024-07-31 11:27:10|425.44|423.44|425.42|423.42|425.45|423.45|425.4|423.4|16
1722425240000|2024-07-31 11:27:20|425.39|423.39|425.47|423.47|425.49|423.49|425.39|423.39|11
1722425250000|2024-07-31 11:27:30|425.49|423.49|425.55|423.55|425.55|423.55|425.46|423.46|18
1722425260000|2024-07-31 11:27:40|425.52|423.52|425.52|423.52|425.55|423.55|425.5|423.5|12
1722425270000|2024-07-31 11:27:50|425.51|423.51|425.5|423.5|425.54|423.54|425.49|423.49|19
1722425280000|2024-07-31 11:28:00|425.49|423.49|425.7|423.7|425.7|423.7|425.46|423.46|8
1722425290000|2024-07-31 11:28:10|425.69|423.69|425.69|423.69|425.7|423.7|425.69|423.69|7
1722425300000|2024-07-31 11:28:20|425.7|423.7|425.7|423.7|425.78|423.78|425.65|423.65|19
1722425310000|2024-07-31 11:28:30|425.65|423.65|425.7|423.7|425.7|423.7|425.63|423.63|20
1722425320000|2024-07-31 11:28:40|425.69|423.69|425.43|423.43|425.7|423.7|425.43|423.43|16
1722425330000|2024-07-31 11:28:50|425.51|423.51|425.51|423.51|425.53|423.53|425.45|423.45|12
1722425340000|2024-07-31 11:29:00|425.52|423.52|425.58|423.58|425.62|423.62|425.52|423.52|15
1722425350000|2024-07-31 11:29:10|425.56|423.56|425.57|423.57|425.62|423.62|425.53|423.53|15
1722425360000|2024-07-31 11:29:20|425.58|423.58|425.62|423.62|425.66|423.66|425.58|423.58|16
1722425370000|2024-07-31 11:29:30|425.61|423.61|425.65|423.65|425.65|423.65|425.61|423.61|13
1722425380000|2024-07-31 11:29:40|425.63|423.63|425.66|423.66|425.69|423.69|425.63|423.63|8
1722425390000|2024-07-31 11:29:50|425.64|423.64|425.71|423.71|425.71|423.71|425.62|423.62|15
1722425400000|2024-07-31 11:30:00|425.69|423.69|425.79|423.79|425.84|423.84|425.68|423.68|20
1722425410000|2024-07-31 11:30:10|425.76|423.76|425.7|423.7|425.84|423.84|425.7|423.7|19
1722425420000|2024-07-31 11:30:20|425.73|423.73|425.86|423.86|425.86|423.86|425.63|423.63|20
1722425430000|2024-07-31 11:30:30|425.82|423.82|425.88|423.88|425.93|423.93|425.76|423.76|13
1722425440000|2024-07-31 11:30:40|425.87|423.87|425.87|423.87|425.9|423.9|425.8|423.8|20
1722425450000|2024-07-31 11:30:50|425.91|423.91|425.78|423.78|425.92|423.92|425.78|423.78|8
1722425460000|2024-07-31 11:31:00|425.8|423.8|425.99|423.99|425.99|423.99|425.79|423.79|20
1722425470000|2024-07-31 11:31:10|425.98|423.98|425.86|423.86|425.99|423.99|425.86|423.86|16
1722425480000|2024-07-31 11:31:20|425.87|423.87|425.84|423.84|425.92|423.92|425.8|423.8|20
1722425490000|2024-07-31 11:31:30|425.85|423.85|425.88|423.88|425.88|423.88|425.8|423.8|13
1722425500000|2024-07-31 11:31:40|425.91|423.91|426.03|424.03|426.03|424.03|425.9|423.9|20
1722425510000|2024-07-31 11:31:50|426.01|424.01|426.19|424.19|426.22|424.22|426.01|424.01|17
1722425520000|2024-07-31 11:32:00|426.18|424.18|426.19|424.19|426.22|424.22|426.09|424.09|22
1722425530000|2024-07-31 11:32:10|426.2|424.2|426.14|424.14|426.21|424.21|426.14|424.14|18
1722425540000|2024-07-31 11:32:20|426.11|424.11|426|424|426.15|424.15|426|424|17
1722425550000|2024-07-31 11:32:30|425.94|423.94|425.95|423.95|426.11|424.11|425.91|423.91|21
1722425560000|2024-07-31 11:32:40|425.97|423.97|425.88|423.88|425.97|423.97|425.88|423.88|13
1722425570000|2024-07-31 11:32:50|425.89|423.89|425.9|423.9|425.94|423.94|425.87|423.87|12
1722425580000|2024-07-31 11:33:00|425.89|423.89|425.96|423.96|425.97|423.97|425.83|423.83|19
1722425590000|2024-07-31 11:33:10|425.97|423.97|426.07|424.07|426.12|424.12|425.91|423.91|17
1722425600000|2024-07-31 11:33:20|426.1|424.1|426.1|424.1|426.12|424.12|426.05|424.05|21
1722425610000|2024-07-31 11:33:30|426.08|424.08|426.15|424.15|426.16|424.16|426.08|424.08|7
1722425620000|2024-07-31 11:33:40|426.19|424.19|426.27|424.27|426.28|424.28|426.15|424.15|12
1722425630000|2024-07-31 11:33:50|426.28|424.28|426.32|424.32|426.33|424.33|426.28|424.28|10
1722425640000|2024-07-31 11:34:00|426.3|424.3|426.34|424.34|426.35|424.35|426.3|424.3|11
1722425650000|2024-07-31 11:34:10|426.33|424.33|426.34|424.34|426.36|424.36|426.31|424.31|15
1722425660000|2024-07-31 11:34:20|426.33|424.33|426.33|424.33|426.35|424.35|426.32|424.32|15
1722425670000|2024-07-31 11:34:30|426.34|424.34|426.33|424.33|426.35|424.35|426.31|424.31|12
1722425680000|2024-07-31 11:34:40|426.34|424.34|426.43|424.43|426.43|424.43|426.33|424.33|12
1722425690000|2024-07-31 11:34:50|426.42|424.42|426.46|424.46|426.47|424.47|426.39|424.39|15
1722425700000|2024-07-31 11:35:00|426.42|424.42|426.43|424.43|426.43|424.43|426.42|424.42|4
1722425710000|2024-07-31 11:35:10|426.42|424.42|426.4|424.4|426.44|424.44|426.38|424.38|11
1722425720000|2024-07-31 11:35:20|426.39|424.39|426.42|424.42|426.42|424.42|426.39|424.39|16
1722425730000|2024-07-31 11:35:30|426.41|424.41|426.43|424.43|426.47|424.47|426.41|424.41|17
1722425740000|2024-07-31 11:35:40|426.42|424.42|426.45|424.45|426.49|424.49|426.41|424.41|13
1722425750000|2024-07-31 11:35:50|426.41|424.41|426.43|424.43|426.47|424.47|426.39|424.39|20
1722425760000|2024-07-31 11:36:00|426.44|424.44|426.4|424.4|426.45|424.45|426.4|424.4|12
1722425770000|2024-07-31 11:36:10|426.39|424.39|426.44|424.44|426.46|424.46|426.39|424.39|16
1722425780000|2024-07-31 11:36:20|426.4|424.4|426.34|424.34|426.42|424.42|426.29|424.29|20
1722425790000|2024-07-31 11:36:30|426.33|424.33|426.3|424.3|426.37|424.37|426.3|424.3|19
1722425800000|2024-07-31 11:36:40|426.29|424.29|426.28|424.28|426.29|424.29|426.28|424.28|4
1722425810000|2024-07-31 11:36:50|426.27|424.27|426.11|424.11|426.27|424.27|425.99|423.99|27
1722425820000|2024-07-31 11:37:00|426.15|424.15|426.27|424.27|426.29|424.29|426.15|424.15|16
1722425830000|2024-07-31 11:37:10|426.25|424.25|426.04|424.04|426.25|424.25|426.04|424.04|18
1722425840000|2024-07-31 11:37:20|426.07|424.07|426.05|424.05|426.09|424.09|426.02|424.02|21
1722425850000|2024-07-31 11:37:30|426.07|424.07|426|424|426.16|424.16|426|424|24
1722425860000|2024-07-31 11:37:40|425.97|423.97|425.99|423.99|426|424|425.97|423.97|9
1722425870000|2024-07-31 11:37:50|425.98|423.98|425.98|423.98|426|424|425.97|423.97|15
1722425880000|2024-07-31 11:38:00|425.96|423.96|425.83|423.83|425.96|423.96|425.8|423.8|19
1722425890000|2024-07-31 11:38:10|425.8|423.8|425.9|423.9|425.9|423.9|425.79|423.79|16
1722425900000|2024-07-31 11:38:20|425.91|423.91|425.93|423.93|425.94|423.94|425.87|423.87|14
1722425910000|2024-07-31 11:38:30|425.94|423.94|425.93|423.93|425.95|423.95|425.92|423.92|11
1722425920000|2024-07-31 11:38:40|425.92|423.92|425.74|423.74|425.92|423.92|425.72|423.72|22
1722425930000|2024-07-31 11:38:50|425.72|423.72|425.67|423.67|425.77|423.77|425.67|423.67|19
1722425940000|2024-07-31 11:39:00|425.65|423.65|425.62|423.62|425.73|423.73|425.6|423.6|21
1722425950000|2024-07-31 11:39:10|425.59|423.59|425.59|423.59|425.63|423.63|425.52|423.52|23
1722425960000|2024-07-31 11:39:20|425.58|423.58|425.56|423.56|425.58|423.58|425.51|423.51|17
1722425970000|2024-07-31 11:39:30|425.55|423.55|425.6|423.6|425.62|423.62|425.55|423.55|20
1722425980000|2024-07-31 11:39:40|425.59|423.59|425.62|423.62|425.66|423.66|425.56|423.56|21
1722425990000|2024-07-31 11:39:50|425.63|423.63|425.63|423.63|425.67|423.67|425.6|423.6|17
1722426000000|2024-07-31 11:40:00|425.62|423.62|425.69|423.69|425.72|423.72|425.61|423.61|20
1722426010000|2024-07-31 11:40:10|425.7|423.7|425.88|423.88|425.92|423.92|425.7|423.7|19
1722426020000|2024-07-31 11:40:20|425.85|423.85|425.96|423.96|425.96|423.96|425.85|423.85|12
1722426030000|2024-07-31 11:40:30|425.95|423.95|425.95|423.95|425.96|423.96|425.88|423.88|14
1722426040000|2024-07-31 11:40:40|425.97|423.97|425.85|423.85|425.98|423.98|425.84|423.84|17
1722426050000|2024-07-31 11:40:50|425.88|423.88|425.85|423.85|425.88|423.88|425.85|423.85|21
1722426060000|2024-07-31 11:41:00|425.84|423.84|425.76|423.76|425.84|423.84|425.72|423.72|15
1722426070000|2024-07-31 11:41:10|425.77|423.77|425.77|423.77|425.78|423.78|425.71|423.71|23
1722426080000|2024-07-31 11:41:20|425.78|423.78|425.76|423.76|425.8|423.8|425.74|423.74|22
1722426090000|2024-07-31 11:41:30|425.75|423.75|425.7|423.7|425.75|423.75|425.7|423.7|11
1722426100000|2024-07-31 11:41:40|425.68|423.68|425.78|423.78|425.79|423.79|425.68|423.68|19
1722426110000|2024-07-31 11:41:50|425.77|423.77|425.72|423.72|425.78|423.78|425.71|423.71|14
1722426120000|2024-07-31 11:42:00|425.71|423.71|425.68|423.68|425.73|423.73|425.66|423.66|13
1722426130000|2024-07-31 11:42:10|425.67|423.67|425.6|423.6|425.68|423.68|425.58|423.58|20
1722426140000|2024-07-31 11:42:20|425.59|423.59|425.5|423.5|425.59|423.59|425.49|423.49|13
1722426150000|2024-07-31 11:42:30|425.49|423.49|425.51|423.51|425.62|423.62|425.49|423.49|19
1722426160000|2024-07-31 11:42:40|425.5|423.5|425.53|423.53|425.54|423.54|425.49|423.49|16
1722426170000|2024-07-31 11:42:50|425.51|423.51|425.52|423.52|425.57|423.57|425.51|423.51|14
1722426180000|2024-07-31 11:43:00|425.53|423.53|425.44|423.44|425.64|423.64|425.44|423.44|22
1722426190000|2024-07-31 11:43:10|425.45|423.45|425.37|423.37|425.45|423.45|425.37|423.37|19
1722426200000|2024-07-31 11:43:20|425.36|423.36|425.41|423.41|425.41|423.41|425.32|423.32|21
1722426210000|2024-07-31 11:43:30|425.4|423.4|425.43|423.43|425.45|423.45|425.39|423.39|15
1722426220000|2024-07-31 11:43:40|425.47|423.47|425.42|423.42|425.48|423.48|425.42|423.42|19
1722426230000|2024-07-31 11:43:50|425.43|423.43|425.41|423.41|425.44|423.44|425.38|423.38|16
1722426240000|2024-07-31 11:44:00|425.43|423.43|425.63|423.63|425.64|423.64|425.43|423.43|17
1722426250000|2024-07-31 11:44:10|425.6|423.6|425.59|423.59|425.6|423.6|425.57|423.57|18
1722426260000|2024-07-31 11:44:20|425.58|423.58|425.71|423.71|425.71|423.71|425.57|423.57|17
1722426270000|2024-07-31 11:44:30|425.7|423.7|425.68|423.68|425.7|423.7|425.63|423.63|19
1722426280000|2024-07-31 11:44:40|425.74|423.74|425.74|423.74|425.74|423.74|425.7|423.7|14
1722426290000|2024-07-31 11:44:50|425.73|423.73|425.66|423.66|425.73|423.73|425.65|423.65|23
1722426300000|2024-07-31 11:45:00|425.65|423.65|425.71|423.71|425.71|423.71|425.64|423.64|15
1722426310000|2024-07-31 11:45:10|425.7|423.7|425.69|423.69|425.7|423.7|425.67|423.67|12
1722426320000|2024-07-31 11:45:20|425.68|423.68|425.76|423.76|425.78|423.78|425.67|423.67|18
1722426330000|2024-07-31 11:45:30|425.75|423.75|425.84|423.84|425.84|423.84|425.75|423.75|9
1722426340000|2024-07-31 11:45:40|425.83|423.83|425.78|423.78|425.83|423.83|425.75|423.75|12
1722426350000|2024-07-31 11:45:50|425.77|423.77|425.57|423.57|425.77|423.77|425.55|423.55|15
1722426360000|2024-07-31 11:46:00|425.56|423.56|425.42|423.42|425.56|423.56|425.41|423.41|14
1722426370000|2024-07-31 11:46:10|425.43|423.43|425.52|423.52|425.55|423.55|425.43|423.43|15
1722426380000|2024-07-31 11:46:20|425.54|423.54|425.67|423.67|425.68|423.68|425.54|423.54|19
1722426390000|2024-07-31 11:46:30|425.66|423.66|425.65|423.65|425.72|423.72|425.64|423.64|14
1722426400000|2024-07-31 11:46:40|425.67|423.67|425.8|423.8|425.8|423.8|425.67|423.67|8
1722426410000|2024-07-31 11:46:50|425.79|423.79|425.76|423.76|425.8|423.8|425.76|423.76|10
1722426420000|2024-07-31 11:47:00|425.77|423.77|425.8|423.8|425.81|423.81|425.76|423.76|12
1722426430000|2024-07-31 11:47:10|425.79|423.79|425.83|423.83|425.83|423.83|425.79|423.79|11
1722426440000|2024-07-31 11:47:20|425.82|423.82|425.79|423.79|425.82|423.82|425.79|423.79|7
1722426450000|2024-07-31 11:47:30|425.75|423.75|425.73|423.73|425.75|423.75|425.71|423.71|6
1722426460000|2024-07-31 11:47:40|425.74|423.74|425.9|423.9|425.9|423.9|425.74|423.74|14
1722426470000|2024-07-31 11:47:50|425.88|423.88|425.9|423.9|425.9|423.9|425.87|423.87|5
1722426480000|2024-07-31 11:48:00|425.89|423.89|425.9|423.9|425.9|423.9|425.89|423.89|4
1722426500000|2024-07-31 11:48:20|425.91|423.91|425.92|423.92|425.92|423.92|425.91|423.91|4
1722426510000|2024-07-31 11:48:30|425.91|423.91|425.83|423.83|425.91|423.91|425.83|423.83|11
1722426520000|2024-07-31 11:48:40|425.84|423.84|425.73|423.73|425.84|423.84|425.72|423.72|8
1722426530000|2024-07-31 11:48:50|425.72|423.72|425.75|423.75|425.76|423.76|425.72|423.72|11
1722426540000|2024-07-31 11:49:00|425.76|423.76|425.77|423.77|425.77|423.77|425.74|423.74|7
1722426550000|2024-07-31 11:49:10|425.75|423.75|425.77|423.77|425.77|423.77|425.74|423.74|4
1722426560000|2024-07-31 11:49:20|425.75|423.75|425.77|423.77|425.77|423.77|425.73|423.73|11
1722426570000|2024-07-31 11:49:30|425.76|423.76|425.68|423.68|425.76|423.76|425.63|423.63|15
1722426580000|2024-07-31 11:49:40|425.69|423.69|425.59|423.59|425.69|423.69|425.59|423.59|21
1722426590000|2024-07-31 11:49:50|425.58|423.58|425.49|423.49|425.58|423.58|425.48|423.48|15
1722426600000|2024-07-31 11:50:00|425.48|423.48|425.55|423.55|425.59|423.59|425.48|423.48|10
1722426610000|2024-07-31 11:50:10|425.52|423.52|425.5|423.5|425.53|423.53|425.48|423.48|12
1722426620000|2024-07-31 11:50:20|425.49|423.49|425.64|423.64|425.64|423.64|425.49|423.49|16
1722426630000|2024-07-31 11:50:30|425.62|423.62|425.64|423.64|425.64|423.64|425.62|423.62|5
1722426640000|2024-07-31 11:50:40|425.69|423.69|425.68|423.68|425.69|423.69|425.67|423.67|4
1722426650000|2024-07-31 11:50:50|425.67|423.67|425.59|423.59|425.67|423.67|425.59|423.59|15
1722426660000|2024-07-31 11:51:00|425.61|423.61|425.67|423.67|425.72|423.72|425.59|423.59|19
1722426670000|2024-07-31 11:51:10|425.66|423.66|425.54|423.54|425.66|423.66|425.51|423.51|13
1722426680000|2024-07-31 11:51:20|425.59|423.59|425.62|423.62|425.64|423.64|425.58|423.58|17
1722426690000|2024-07-31 11:51:30|425.64|423.64|425.61|423.61|425.64|423.64|425.6|423.6|14
1722426700000|2024-07-31 11:51:40|425.6|423.6|425.64|423.64|425.64|423.64|425.55|423.55|22
1722426710000|2024-07-31 11:51:50|425.63|423.63|425.6|423.6|425.64|423.64|425.58|423.58|14
1722426720000|2024-07-31 11:52:00|425.64|423.64|425.64|423.64|425.64|423.64|425.6|423.6|10
1722426730000|2024-07-31 11:52:10|425.63|423.63|425.59|423.59|425.7|423.7|425.59|423.59|18
1722426740000|2024-07-31 11:52:20|425.61|423.61|425.59|423.59|425.61|423.61|425.52|423.52|19
1722426750000|2024-07-31 11:52:30|425.57|423.57|425.79|423.79|425.79|423.79|425.57|423.57|24
1722426760000|2024-07-31 11:52:40|425.77|423.77|425.68|423.68|425.81|423.81|425.66|423.66|20
1722426770000|2024-07-31 11:52:50|425.66|423.66|425.67|423.67|425.7|423.7|425.66|423.66|16
1722426780000|2024-07-31 11:53:00|425.68|423.68|425.7|423.7|425.77|423.77|425.68|423.68|19
1722426790000|2024-07-31 11:53:10|425.69|423.69|425.68|423.68|425.7|423.7|425.68|423.68|8
1722426800000|2024-07-31 11:53:20|425.69|423.69|425.7|423.7|425.72|423.72|425.68|423.68|17
1722426810000|2024-07-31 11:53:30|425.69|423.69|425.64|423.64|425.69|423.69|425.63|423.63|13
1722426820000|2024-07-31 11:53:40|425.65|423.65|425.68|423.68|425.73|423.73|425.65|423.65|16
1722426830000|2024-07-31 11:53:50|425.69|423.69|425.71|423.71|425.71|423.71|425.65|423.65|17
1722426840000|2024-07-31 11:54:00|425.72|423.72|425.69|423.69|425.72|423.72|425.66|423.66|18
1722426850000|2024-07-31 11:54:10|425.7|423.7|425.66|423.66|425.71|423.71|425.66|423.66|6
1722426860000|2024-07-31 11:54:20|425.67|423.67|425.65|423.65|425.69|423.69|425.64|423.64|11
1722426870000|2024-07-31 11:54:30|425.66|423.66|425.62|423.62|425.68|423.68|425.62|423.62|13
1722426880000|2024-07-31 11:54:40|425.61|423.61|425.69|423.69|425.73|423.73|425.61|423.61|20
1722426890000|2024-07-31 11:54:50|425.7|423.7|425.67|423.67|425.71|423.71|425.67|423.67|9
1722426900000|2024-07-31 11:55:00|425.64|423.64|425.59|423.59|425.64|423.64|425.59|423.59|10
1722426910000|2024-07-31 11:55:10|425.58|423.58|425.58|423.58|425.61|423.61|425.58|423.58|9
1722426920000|2024-07-31 11:55:20|425.57|423.57|425.7|423.7|425.7|423.7|425.57|423.57|9
1722426930000|2024-07-31 11:55:30|425.69|423.69|425.62|423.62|425.69|423.69|425.59|423.59|11
1722426940000|2024-07-31 11:55:40|425.61|423.61|425.63|423.63|425.63|423.63|425.58|423.58|12
1722426950000|2024-07-31 11:55:50|425.64|423.64|425.55|423.55|425.64|423.64|425.55|423.55|7
1722426960000|2024-07-31 11:56:00|425.51|423.51|425.65|423.65|425.66|423.66|425.51|423.51|9
1722426970000|2024-07-31 11:56:10|425.66|423.66|425.61|423.61|425.66|423.66|425.61|423.61|11
1722426980000|2024-07-31 11:56:20|425.62|423.62|425.63|423.63|425.66|423.66|425.62|423.62|14
1722426990000|2024-07-31 11:56:30|425.64|423.64|425.65|423.65|425.66|423.66|425.61|423.61|12
1722427000000|2024-07-31 11:56:40|425.66|423.66|425.66|423.66|425.66|423.66|425.62|423.62|7
1722427010000|2024-07-31 11:56:50|425.62|423.62|425.66|423.66|425.66|423.66|425.62|423.62|9
1722427020000|2024-07-31 11:57:00|425.65|423.65|425.65|423.65|425.67|423.67|425.6|423.6|11
1722427030000|2024-07-31 11:57:10|425.66|423.66|425.65|423.65|425.66|423.66|425.65|423.65|2
1722427060000|2024-07-31 11:57:40|425.59|423.59|425.66|423.66|425.66|423.66|425.59|423.59|5
1722427070000|2024-07-31 11:57:50|425.6|423.6|425.6|423.6|425.66|423.66|425.59|423.59|5
1722427080000|2024-07-31 11:58:00|425.61|423.61|425.65|423.65|425.67|423.67|425.58|423.58|16
1722427090000|2024-07-31 11:58:10|425.51|423.51|425.51|423.51|425.51|423.51|425.51|423.51|1
1722427100000|2024-07-31 11:58:20|425.5|423.5|425.5|423.5|425.51|423.51|425.5|423.5|3
1722427110000|2024-07-31 11:58:30|425.51|423.51|425.65|423.65|425.66|423.66|425.51|423.51|7
1722427120000|2024-07-31 11:58:40|425.62|423.62|425.59|423.59|425.67|423.67|425.59|423.59|8
1722427130000|2024-07-31 11:58:50|425.58|423.58|425.57|423.57|425.6|423.6|425.55|423.55|9
1722427140000|2024-07-31 11:59:00|425.56|423.56|425.54|423.54|425.57|423.57|425.54|423.54|3
1722427150000|2024-07-31 11:59:10|425.55|423.55|425.61|423.61|425.64|423.64|425.52|423.52|7
1722427160000|2024-07-31 11:59:20|425.6|423.6|425.65|423.65|425.65|423.65|425.58|423.58|14
1722427170000|2024-07-31 11:59:30|425.64|423.64|425.63|423.63|425.65|423.65|425.58|423.58|11
1722427180000|2024-07-31 11:59:40|425.61|423.61|425.59|423.59|425.63|423.63|425.59|423.59|12
1722427190000|2024-07-31 11:59:50|425.58|423.58|425.51|423.51|425.58|423.58|425.51|423.51|8
1722427200000|2024-07-31 12:00:00|425.54|423.54|425.51|423.51|425.56|423.56|425.51|423.51|10
1722427210000|2024-07-31 12:00:10|425.5|423.5|425.51|423.51|425.51|423.51|425.49|423.49|4
1722427220000|2024-07-31 12:00:20|425.5|423.5|425.53|423.53|425.53|423.53|425.49|423.49|4
1722427230000|2024-07-31 12:00:30|425.54|423.54|425.51|423.51|425.54|423.54|425.51|423.51|5
1722427240000|2024-07-31 12:00:40|425.52|423.52|425.51|423.51|425.52|423.52|425.51|423.51|2
1722427250000|2024-07-31 12:00:50|425.52|423.52|425.51|423.51|425.6|423.6|425.51|423.51|17
1722427260000|2024-07-31 12:01:00|425.5|423.5|425.49|423.49|425.5|423.5|425.48|423.48|4
1722427270000|2024-07-31 12:01:10|425.51|423.51|425.51|423.51|425.53|423.53|425.51|423.51|3
1722427280000|2024-07-31 12:01:20|425.53|423.53|425.51|423.51|425.54|423.54|425.51|423.51|8
1722427290000|2024-07-31 12:01:30|425.54|423.54|425.64|423.64|425.64|423.64|425.54|423.54|2
1722427300000|2024-07-31 12:01:40|425.63|423.63|425.55|423.55|425.64|423.64|425.55|423.55|15
1722427310000|2024-07-31 12:01:50|425.56|423.56|425.69|423.69|425.69|423.69|425.52|423.52|17
1722427320000|2024-07-31 12:02:00|425.7|423.7|425.73|423.73|425.74|423.74|425.67|423.67|5
1722427330000|2024-07-31 12:02:10|425.72|423.72|425.72|423.72|425.72|423.72|425.71|423.71|3
1722427340000|2024-07-31 12:02:20|425.73|423.73|425.66|423.66|425.74|423.74|425.65|423.65|10
1722427350000|2024-07-31 12:02:30|425.65|423.65|425.63|423.63|425.65|423.65|425.63|423.63|2
1722427360000|2024-07-31 12:02:40|425.58|423.58|425.62|423.62|425.65|423.65|425.53|423.53|15
1722427370000|2024-07-31 12:02:50|425.63|423.63|425.54|423.54|425.64|423.64|425.51|423.51|11
1722427380000|2024-07-31 12:03:00|425.51|423.51|425.51|423.51|425.51|423.51|425.51|423.51|1
1722427390000|2024-07-31 12:03:10|425.53|423.53|425.57|423.57|425.57|423.57|425.51|423.51|9
1722427400000|2024-07-31 12:03:20|425.56|423.56|425.65|423.65|425.65|423.65|425.52|423.52|19
1722427410000|2024-07-31 12:03:30|425.66|423.66|425.64|423.64|425.66|423.66|425.62|423.62|13
1722427420000|2024-07-31 12:03:40|425.65|423.65|425.65|423.65|425.68|423.68|425.64|423.64|7
1722427430000|2024-07-31 12:03:50|425.66|423.66|425.64|423.64|425.67|423.67|425.64|423.64|4
1722427440000|2024-07-31 12:04:00|425.63|423.63|425.73|423.73|425.74|423.74|425.63|423.63|17
1722427450000|2024-07-31 12:04:10|425.74|423.74|425.74|423.74|425.76|423.76|425.74|423.74|10
1722427460000|2024-07-31 12:04:20|425.73|423.73|425.66|423.66|425.74|423.74|425.66|423.66|11
1722427470000|2024-07-31 12:04:30|425.67|423.67|425.65|423.65|425.69|423.69|425.64|423.64|12
1722427480000|2024-07-31 12:04:40|425.67|423.67|425.73|423.73|425.73|423.73|425.66|423.66|15
1722427490000|2024-07-31 12:04:50|425.74|423.74|425.71|423.71|425.74|423.74|425.7|423.7|5
1722427500000|2024-07-31 12:05:00|425.76|423.76|425.72|423.72|425.76|423.76|425.68|423.68|18
1722427510000|2024-07-31 12:05:10|425.7|423.7|425.66|423.66|425.7|423.7|425.66|423.66|4
1722427520000|2024-07-31 12:05:20|425.71|423.71|425.65|423.65|425.71|423.71|425.64|423.64|4
1722427530000|2024-07-31 12:05:30|425.61|423.61|425.53|423.53|425.64|423.64|425.53|423.53|13
1722427540000|2024-07-31 12:05:40|425.51|423.51|425.51|423.51|425.53|423.53|425.51|423.51|5
1722427560000|2024-07-31 12:06:00|425.53|423.53|425.56|423.56|425.59|423.59|425.53|423.53|16
1722427570000|2024-07-31 12:06:10|425.53|423.53|425.51|423.51|425.56|423.56|425.51|423.51|10
1722427580000|2024-07-31 12:06:20|425.48|423.48|425.36|423.36|425.48|423.48|425.32|423.32|16
1722427590000|2024-07-31 12:06:30|425.35|423.35|425.37|423.37|425.4|423.4|425.31|423.31|17
1722427600000|2024-07-31 12:06:40|425.36|423.36|425.37|423.37|425.37|423.37|425.34|423.34|11
1722427610000|2024-07-31 12:06:50|425.36|423.36|425.37|423.37|425.4|423.4|425.34|423.34|14
1722427620000|2024-07-31 12:07:00|425.35|423.35|425.31|423.31|425.36|423.36|425.31|423.31|16
1722427630000|2024-07-31 12:07:10|425.32|423.32|425.33|423.33|425.35|423.35|425.31|423.31|14
1722427640000|2024-07-31 12:07:20|425.34|423.34|425.4|423.4|425.42|423.42|425.34|423.34|13
1722427650000|2024-07-31 12:07:30|425.41|423.41|425.41|423.41|425.42|423.42|425.38|423.38|10
1722427660000|2024-07-31 12:07:40|425.39|423.39|425.35|423.35|425.41|423.41|425.35|423.35|9
1722427670000|2024-07-31 12:07:50|425.36|423.36|425.38|423.38|425.38|423.38|425.36|423.36|5
1722427680000|2024-07-31 12:08:00|425.39|423.39|425.51|423.51|425.52|423.52|425.39|423.39|9
1722427690000|2024-07-31 12:08:10|425.5|423.5|425.53|423.53|425.56|423.56|425.49|423.49|11
1722427700000|2024-07-31 12:08:20|425.54|423.54|425.51|423.51|425.55|423.55|425.51|423.51|10
1722427710000|2024-07-31 12:08:30|425.52|423.52|425.51|423.51|425.52|423.52|425.51|423.51|2
1722427730000|2024-07-31 12:08:50|425.49|423.49|425.51|423.51|425.51|423.51|425.49|423.49|2
1722427740000|2024-07-31 12:09:00|425.53|423.53|425.54|423.54|425.54|423.54|425.53|423.53|2
1722427750000|2024-07-31 12:09:10|425.55|423.55|425.56|423.56|425.57|423.57|425.55|423.55|3
1722427760000|2024-07-31 12:09:20|425.53|423.53|425.57|423.57|425.57|423.57|425.51|423.51|10
1722427770000|2024-07-31 12:09:30|425.56|423.56|425.56|423.56|425.56|423.56|425.51|423.51|15
1722427780000|2024-07-31 12:09:40|425.57|423.57|425.56|423.56|425.57|423.57|425.55|423.55|4
1722427790000|2024-07-31 12:09:50|425.55|423.55|425.54|423.54|425.56|423.56|425.54|423.54|4
1722427800000|2024-07-31 12:10:00|425.52|423.52|425.51|423.51|425.54|423.54|425.51|423.51|10
1722427810000|2024-07-31 12:10:10|425.52|423.52|425.51|423.51|425.58|423.58|425.51|423.51|8
1722427830000|2024-07-31 12:10:30|425.52|423.52|425.53|423.53|425.53|423.53|425.52|423.52|2
1722427840000|2024-07-31 12:10:40|425.6|423.6|425.51|423.51|425.6|423.6|425.51|423.51|11
1722427850000|2024-07-31 12:10:50|425.52|423.52|425.51|423.51|425.52|423.52|425.51|423.51|2
1722427860000|2024-07-31 12:11:00|425.52|423.52|425.51|423.51|425.52|423.52|425.51|423.51|8
1722427870000|2024-07-31 12:11:10|425.5|423.5|425.5|423.5|425.5|423.5|425.5|423.5|1
1722427890000|2024-07-31 12:11:30|425.49|423.49|425.49|423.49|425.49|423.49|425.49|423.49|1
1722427910000|2024-07-31 12:11:50|425.48|423.48|425.49|423.49|425.49|423.49|425.48|423.48|2
1722427930000|2024-07-31 12:12:10|425.46|423.46|425.46|423.46|425.49|423.49|425.46|423.46|5
1722427940000|2024-07-31 12:12:20|425.45|423.45|425.45|423.45|425.45|423.45|425.45|423.45|1
1722427950000|2024-07-31 12:12:30|425.44|423.44|425.48|423.48|425.49|423.49|425.44|423.44|3
1722427960000|2024-07-31 12:12:40|425.5|423.5|425.5|423.5|425.5|423.5|425.49|423.49|3
1722427970000|2024-07-31 12:12:50|425.49|423.49|425.48|423.48|425.51|423.51|425.47|423.47|7
1722427980000|2024-07-31 12:13:00|425.51|423.51|425.51|423.51|425.51|423.51|425.51|423.51|1
1722427990000|2024-07-31 12:13:10|425.5|423.5|425.49|423.49|425.5|423.5|425.48|423.48|4
1722428000000|2024-07-31 12:13:20|425.48|423.48|425.51|423.51|425.51|423.51|425.47|423.47|8
1722428010000|2024-07-31 12:13:30|425.5|423.5|425.51|423.51|425.51|423.51|425.5|423.5|2
1722428040000|2024-07-31 12:14:00|425.5|423.5|425.51|423.51|425.51|423.51|425.5|423.5|2
1722428050000|2024-07-31 12:14:10|425.5|423.5|425.5|423.5|425.5|423.5|425.5|423.5|1
1722428090000|2024-07-31 12:14:50|425.49|423.49|425.5|423.5|425.5|423.5|425.49|423.49|2
1722428100000|2024-07-31 12:15:00|425.4|423.4|425.64|423.64|425.65|423.65|425.39|423.39|20
1722428110000|2024-07-31 12:15:10|425.61|423.61|425.59|423.59|425.65|423.65|425.58|423.58|17
1722428120000|2024-07-31 12:15:20|425.61|423.61|425.5|423.5|425.66|423.66|425.5|423.5|18
1722428150000|2024-07-31 12:15:50|425.51|423.51|425.51|423.51|425.51|423.51|425.5|423.5|3
1722428160000|2024-07-31 12:16:00|425.5|423.5|425.43|423.43|425.5|423.5|425.43|423.43|4
1722428170000|2024-07-31 12:16:10|425.42|423.42|425.46|423.46|425.46|423.46|425.42|423.42|6
1722428180000|2024-07-31 12:16:20|425.48|423.48|425.75|423.75|425.75|423.75|425.48|423.48|9
1722428190000|2024-07-31 12:16:30|425.72|423.72|425.65|423.65|425.73|423.73|425.65|423.65|6
1722428200000|2024-07-31 12:16:40|425.62|423.62|425.38|423.38|425.62|423.62|425.38|423.38|11
1722428210000|2024-07-31 12:16:50|425.34|423.34|425.35|423.35|425.36|423.36|425.33|423.33|9
1722428220000|2024-07-31 12:17:00|425.34|423.34|425.32|423.32|425.36|423.36|425.32|423.32|16
1722428230000|2024-07-31 12:17:10|425.33|423.33|425.25|423.25|425.34|423.34|425.25|423.25|7
1722428240000|2024-07-31 12:17:20|425.28|423.28|425.05|423.05|425.28|423.28|425.05|423.05|11
1722428250000|2024-07-31 12:17:30|425.04|423.04|424.45|422.45|425.04|423.04|424.42|422.42|22
1722428260000|2024-07-31 12:17:40|424.41|422.41|424.39|422.39|424.49|422.49|424.37|422.37|26
1722428270000|2024-07-31 12:17:50|424.4|422.4|424.47|422.47|424.47|422.47|424.4|422.4|24
1722428280000|2024-07-31 12:18:00|424.46|422.46|424.64|422.64|424.64|422.64|424.45|422.45|24
1722428290000|2024-07-31 12:18:10|424.65|422.65|424.65|422.65|424.67|422.67|424.62|422.62|11
1722428300000|2024-07-31 12:18:20|424.64|422.64|424.61|422.61|424.64|422.64|424.6|422.6|11
1722428310000|2024-07-31 12:18:30|424.64|422.64|424.67|422.67|424.67|422.67|424.64|422.64|6
1722428320000|2024-07-31 12:18:40|424.68|422.68|424.87|422.87|424.87|422.87|424.66|422.66|13
1722428330000|2024-07-31 12:18:50|424.86|422.86|425.02|423.02|425.02|423.02|424.86|422.86|18
1722428340000|2024-07-31 12:19:00|425.23|423.23|425.25|423.25|425.45|423.45|425.2|423.2|29
1722428350000|2024-07-31 12:19:10|425.23|423.23|425.32|423.32|425.33|423.33|425.23|423.23|25
1722428360000|2024-07-31 12:19:20|425.33|423.33|425.46|423.46|425.5|423.5|425.33|423.33|24
1722428370000|2024-07-31 12:19:30|425.48|423.48|425.49|423.49|425.49|423.49|425.43|423.43|15
1722428380000|2024-07-31 12:19:40|425.5|423.5|425.46|423.46|425.5|423.5|425.45|423.45|11
1722428390000|2024-07-31 12:19:50|425.45|423.45|425.45|423.45|425.5|423.5|425.43|423.43|12
1722428400000|2024-07-31 12:20:00|425.47|423.47|425.47|423.47|425.5|423.5|425.46|423.46|12
1722428410000|2024-07-31 12:20:10|425.46|423.46|425.28|423.28|425.48|423.48|425.27|423.27|15
1722428420000|2024-07-31 12:20:20|425.29|423.29|425.24|423.24|425.33|423.33|425.17|423.17|19
1722428430000|2024-07-31 12:20:30|425.2|423.2|425.23|423.23|425.3|423.3|425.2|423.2|20
1722428440000|2024-07-31 12:20:40|425.22|423.22|425.11|423.11|425.25|423.25|425.11|423.11|15
1722428450000|2024-07-31 12:20:50|425.12|423.12|425.26|423.26|425.26|423.26|425.07|423.07|14
1722428460000|2024-07-31 12:21:00|425.25|423.25|425.26|423.26|425.27|423.27|425.21|423.21|21
1722428470000|2024-07-31 12:21:10|425.33|423.33|425.17|423.17|425.37|423.37|425.13|423.13|21
1722428480000|2024-07-31 12:21:20|425.16|423.16|425.05|423.05|425.19|423.19|425.05|423.05|25
1722428490000|2024-07-31 12:21:30|425.06|423.06|425.21|423.21|425.23|423.23|425.04|423.04|21
1722428500000|2024-07-31 12:21:40|425.2|423.2|425.03|423.03|425.2|423.2|425|423|15
1722428510000|2024-07-31 12:21:50|425.02|423.02|425.08|423.08|425.11|423.11|425.02|423.02|17
1722428520000|2024-07-31 12:22:00|425.09|423.09|425.19|423.19|425.27|423.27|425.09|423.09|22
1722428530000|2024-07-31 12:22:10|425.18|423.18|425.08|423.08|425.18|423.18|425.01|423.01|18
1722428540000|2024-07-31 12:22:20|425.09|423.09|425.17|423.17|425.17|423.17|425.08|423.08|23
1722428550000|2024-07-31 12:22:30|425.14|423.14|425.27|423.27|425.28|423.28|425.12|423.12|19
1722428560000|2024-07-31 12:22:40|425.26|423.26|425.23|423.23|425.28|423.28|425.22|423.22|12
1722428570000|2024-07-31 12:22:50|425.24|423.24|425.23|423.23|425.26|423.26|425.22|423.22|18
1722428580000|2024-07-31 12:23:00|425.24|423.24|425.27|423.27|425.29|423.29|425.17|423.17|21
1722428590000|2024-07-31 12:23:10|425.26|423.26|425.22|423.22|425.26|423.26|425.19|423.19|18
1722428600000|2024-07-31 12:23:20|425.23|423.23|425.29|423.29|425.3|423.3|425.22|423.22|9
1722428610000|2024-07-31 12:23:30|425.33|423.33|425.31|423.31|425.33|423.33|425.29|423.29|11
1722428620000|2024-07-31 12:23:40|425.28|423.28|425.21|423.21|425.28|423.28|425.15|423.15|19
1722428630000|2024-07-31 12:23:50|425.2|423.2|425.2|423.2|425.23|423.23|425.16|423.16|15
1722428640000|2024-07-31 12:24:00|425.19|423.19|425.23|423.23|425.24|423.24|425.19|423.19|13
1722428650000|2024-07-31 12:24:10|425.25|423.25|425.09|423.09|425.25|423.25|425.09|423.09|16
1722428660000|2024-07-31 12:24:20|425.07|423.07|425.08|423.08|425.12|423.12|425.05|423.05|20
1722428670000|2024-07-31 12:24:30|425.06|423.06|424.78|422.78|425.09|423.09|424.77|422.77|23
1722428680000|2024-07-31 12:24:40|424.76|422.76|424.54|422.54|424.77|422.77|424.54|422.54|19
1722428690000|2024-07-31 12:24:50|424.53|422.53|424.54|422.54|424.58|422.58|424.46|422.46|25
1722428700000|2024-07-31 12:25:00|424.55|422.55|424.52|422.52|424.65|422.65|424.51|422.51|25
1722428710000|2024-07-31 12:25:10|424.51|422.51|424.54|422.54|424.55|422.55|424.5|422.5|14
1722428720000|2024-07-31 12:25:20|424.57|422.57|424.53|422.53|424.57|422.57|424.51|422.51|7
1722428730000|2024-07-31 12:25:30|424.49|422.49|424.49|422.49|424.49|422.49|424.43|422.43|8
1722428750000|2024-07-31 12:25:50|424.47|422.47|424.45|422.45|424.47|422.47|424.45|422.45|3
1722428760000|2024-07-31 12:26:00|424.44|422.44|424.34|422.34|424.44|422.44|424.34|422.34|6
1722428770000|2024-07-31 12:26:10|424.32|422.32|424.51|422.51|424.52|422.52|424.32|422.32|21
1722428780000|2024-07-31 12:26:20|424.53|422.53|424.43|422.43|424.53|422.53|424.43|422.43|12
1722428790000|2024-07-31 12:26:30|424.42|422.42|424.35|422.35|424.44|422.44|424.34|422.34|8
1722428800000|2024-07-31 12:26:40|424.34|422.34|424.35|422.35|424.36|422.36|424.33|422.33|14
1722428810000|2024-07-31 12:26:50|424.36|422.36|424.32|422.32|424.36|422.36|424.32|422.32|13
1722428820000|2024-07-31 12:27:00|424.31|422.31|424.31|422.31|424.31|422.31|424.28|422.28|8
1722428840000|2024-07-31 12:27:20|424.33|422.33|424.38|422.38|424.38|422.38|424.33|422.33|4
1722428850000|2024-07-31 12:27:30|424.39|422.39|424.52|422.52|424.52|422.52|424.39|422.39|10
1722428860000|2024-07-31 12:27:40|424.56|422.56|424.61|422.61|424.65|422.65|424.56|422.56|7
1722428870000|2024-07-31 12:27:50|424.62|422.62|424.58|422.58|424.62|422.62|424.58|422.58|3
1722428880000|2024-07-31 12:28:00|424.59|422.59|424.6|422.6|424.6|422.6|424.58|422.58|11
1722428890000|2024-07-31 12:28:10|424.57|422.57|424.56|422.56|424.57|422.57|424.54|422.54|5
1722428900000|2024-07-31 12:28:20|424.57|422.57|424.47|422.47|424.57|422.57|424.47|422.47|6
1722428910000|2024-07-31 12:28:30|424.46|422.46|424.45|422.45|424.48|422.48|424.45|422.45|6
1722428920000|2024-07-31 12:28:40|424.43|422.43|424.33|422.33|424.43|422.43|424.33|422.33|5
1722428930000|2024-07-31 12:28:50|424.32|422.32|424.33|422.33|424.33|422.33|424.31|422.31|4
1722428940000|2024-07-31 12:29:00|424.32|422.32|424.32|422.32|424.33|422.33|424.29|422.29|12
1722428950000|2024-07-31 12:29:10|424.33|422.33|424.29|422.29|424.33|422.33|424.28|422.28|10
1722428960000|2024-07-31 12:29:20|424.33|422.33|424.33|422.33|424.34|422.34|424.33|422.33|5
1722428970000|2024-07-31 12:29:30|424.34|422.34|424.29|422.29|424.34|422.34|424.29|422.29|10
1722428980000|2024-07-31 12:29:40|424.3|422.3|424.34|422.34|424.34|422.34|424.26|422.26|15
1722428990000|2024-07-31 12:29:50|424.33|422.33|424.31|422.31|424.35|422.35|424.27|422.27|19
1722429000000|2024-07-31 12:30:00|424.32|422.32|424.52|422.52|424.62|422.62|424.28|422.28|24
1722429010000|2024-07-31 12:30:10|424.51|422.51|424.2|422.2|424.52|422.52|424.19|422.19|21
1722429020000|2024-07-31 12:30:20|424.19|422.19|424.3|422.3|424.31|422.31|424.19|422.19|15
1722429030000|2024-07-31 12:30:30|424.31|422.31|424.34|422.34|424.37|422.37|424.27|422.27|23
1722429040000|2024-07-31 12:30:40|424.33|422.33|424.27|422.27|424.35|422.35|424.27|422.27|21
1722429050000|2024-07-31 12:30:50|424.33|422.33|424.3|422.3|424.33|422.33|424.27|422.27|10
1722429060000|2024-07-31 12:31:00|424.31|422.31|424.36|422.36|424.37|422.37|424.31|422.31|15
1722429070000|2024-07-31 12:31:10|424.35|422.35|424.43|422.43|424.44|422.44|424.35|422.35|15
1722429080000|2024-07-31 12:31:20|424.44|422.44|424.35|422.35|424.44|422.44|424.33|422.33|9
1722429090000|2024-07-31 12:31:30|424.34|422.34|424.31|422.31|424.35|422.35|424.29|422.29|19
1722429100000|2024-07-31 12:31:40|424.32|422.32|424.3|422.3|424.36|422.36|424.3|422.3|11
1722429110000|2024-07-31 12:31:50|424.32|422.32|424.37|422.37|424.4|422.4|424.32|422.32|14
1722429120000|2024-07-31 12:32:00|424.43|422.43|424.47|422.47|424.47|422.47|424.39|422.39|21
1722429130000|2024-07-31 12:32:10|424.49|422.49|424.51|422.51|424.53|422.53|424.45|422.45|16
1722429140000|2024-07-31 12:32:20|424.52|422.52|424.36|422.36|424.52|422.52|424.33|422.33|23
1722429150000|2024-07-31 12:32:30|424.4|422.4|424.35|422.35|424.4|422.4|424.33|422.33|21
1722429160000|2024-07-31 12:32:40|424.36|422.36|424.32|422.32|424.37|422.37|424.28|422.28|18
1722429170000|2024-07-31 12:32:50|424.3|422.3|424.38|422.38|424.39|422.39|424.27|422.27|19
1722429180000|2024-07-31 12:33:00|424.39|422.39|424.46|422.46|424.46|422.46|424.39|422.39|16
1722429190000|2024-07-31 12:33:10|424.47|422.47|424.53|422.53|424.53|422.53|424.46|422.46|15
1722429200000|2024-07-31 12:33:20|424.54|422.54|424.65|422.65|424.65|422.65|424.54|422.54|11
1722429210000|2024-07-31 12:33:30|424.63|422.63|424.71|422.71|424.72|422.72|424.63|422.63|14
1722429220000|2024-07-31 12:33:40|424.68|422.68|424.75|422.75|424.8|422.8|424.68|422.68|17
1722429230000|2024-07-31 12:33:50|424.71|422.71|424.76|422.76|424.77|422.77|424.71|422.71|5
1722429240000|2024-07-31 12:34:00|424.77|422.77|424.6|422.6|424.78|422.78|424.6|422.6|17
1722429250000|2024-07-31 12:34:10|424.62|422.62|424.62|422.62|424.64|422.64|424.61|422.61|13
1722429260000|2024-07-31 12:34:20|424.63|422.63|424.72|422.72|424.72|422.72|424.63|422.63|14
1722429270000|2024-07-31 12:34:30|424.71|422.71|424.72|422.72|424.74|422.74|424.71|422.71|12
1722429280000|2024-07-31 12:34:40|424.71|422.71|424.68|422.68|424.74|422.74|424.68|422.68|12
1722429290000|2024-07-31 12:34:50|424.69|422.69|424.73|422.73|424.73|422.73|424.67|422.67|12
1722429300000|2024-07-31 12:35:00|424.72|422.72|424.66|422.66|424.73|422.73|424.66|422.66|13
1722429310000|2024-07-31 12:35:10|424.67|422.67|424.67|422.67|424.69|422.69|424.65|422.65|14
1722429320000|2024-07-31 12:35:20|424.66|422.66|424.66|422.66|424.7|422.7|424.66|422.66|14
1722429330000|2024-07-31 12:35:30|424.64|422.64|424.53|422.53|424.65|422.65|424.53|422.53|8
1722429340000|2024-07-31 12:35:40|424.54|422.54|424.55|422.55|424.55|422.55|424.54|422.54|8
1722429350000|2024-07-31 12:35:50|424.54|422.54|424.6|422.6|424.6|422.6|424.53|422.53|15
1722429360000|2024-07-31 12:36:00|424.61|422.61|424.55|422.55|424.61|422.61|424.54|422.54|13
1722429370000|2024-07-31 12:36:10|424.56|422.56|424.52|422.52|424.56|422.56|424.52|422.52|12
1722429380000|2024-07-31 12:36:20|424.53|422.53|424.5|422.5|424.53|422.53|424.49|422.49|7
1722429390000|2024-07-31 12:36:30|424.52|422.52|424.5|422.5|424.53|422.53|424.49|422.49|9
1722429400000|2024-07-31 12:36:40|424.51|422.51|424.66|422.66|424.68|422.68|424.5|422.5|7
1722429410000|2024-07-31 12:36:50|424.64|422.64|424.66|422.66|424.66|422.66|424.57|422.57|16
1722429420000|2024-07-31 12:37:00|424.65|422.65|424.71|422.71|424.72|422.72|424.65|422.65|21
1722429430000|2024-07-31 12:37:10|424.73|422.73|424.6|422.6|424.74|422.74|424.6|422.6|14
1722429440000|2024-07-31 12:37:20|424.59|422.59|424.62|422.62|424.65|422.65|424.59|422.59|13
1722429450000|2024-07-31 12:37:30|424.61|422.61|424.59|422.59|424.62|422.62|424.47|422.47|15
1722429460000|2024-07-31 12:37:40|424.58|422.58|424.73|422.73|424.74|422.74|424.57|422.57|14
1722429470000|2024-07-31 12:37:50|424.72|422.72|424.72|422.72|424.72|422.72|424.64|422.64|11
1722429480000|2024-07-31 12:38:00|424.71|422.71|424.69|422.69|424.74|422.74|424.69|422.69|19
1722429490000|2024-07-31 12:38:10|424.68|422.68|424.7|422.7|424.73|422.73|424.66|422.66|14
1722429500000|2024-07-31 12:38:20|424.67|422.67|424.65|422.65|424.67|422.67|424.6|422.6|17
1722429510000|2024-07-31 12:38:30|424.63|422.63|424.65|422.65|424.66|422.66|424.62|422.62|12
1722429520000|2024-07-31 12:38:40|424.64|422.64|424.72|422.72|424.72|422.72|424.62|422.62|13
1722429530000|2024-07-31 12:38:50|424.71|422.71|424.73|422.73|424.73|422.73|424.69|422.69|7
1722429540000|2024-07-31 12:39:00|424.68|422.68|424.69|422.69|424.71|422.71|424.64|422.64|11
1722429550000|2024-07-31 12:39:10|424.68|422.68|424.62|422.62|424.68|422.68|424.62|422.62|13
1722429560000|2024-07-31 12:39:20|424.63|422.63|424.66|422.66|424.66|422.66|424.62|422.62|6
1722429570000|2024-07-31 12:39:30|424.67|422.67|424.66|422.66|424.71|422.71|424.64|422.64|15
1722429580000|2024-07-31 12:39:40|424.67|422.67|424.69|422.69|424.69|422.69|424.65|422.65|10
1722429590000|2024-07-31 12:39:50|424.68|422.68|424.65|422.65|424.68|422.68|424.62|422.62|15
1722429600000|2024-07-31 12:40:00|424.66|422.66|424.77|422.77|424.79|422.79|424.65|422.65|14
1722429610000|2024-07-31 12:40:10|424.79|422.79|424.84|422.84|424.87|422.87|424.79|422.79|12
1722429620000|2024-07-31 12:40:20|424.86|422.86|424.95|422.95|424.95|422.95|424.84|422.84|10
1722429630000|2024-07-31 12:40:30|424.94|422.94|424.9|422.9|424.94|422.94|424.9|422.9|5
1722429640000|2024-07-31 12:40:40|424.87|422.87|424.9|422.9|424.95|422.95|424.87|422.87|12
1722429650000|2024-07-31 12:40:50|424.93|422.93|425.21|423.21|425.23|423.23|424.9|422.9|9
1722429660000|2024-07-31 12:41:00|425.2|423.2|425.22|423.22|425.23|423.23|425.14|423.14|16
1722429670000|2024-07-31 12:41:10|425.23|423.23|425.26|423.26|425.32|423.32|425.23|423.23|16
1722429680000|2024-07-31 12:41:20|425.28|423.28|425.36|423.36|425.36|423.36|425.26|423.26|13
1722429690000|2024-07-31 12:41:30|425.31|423.31|425.37|423.37|425.37|423.37|425.3|423.3|13
1722429700000|2024-07-31 12:41:40|425.33|423.33|425.33|423.33|425.35|423.35|425.3|423.3|10
1722429710000|2024-07-31 12:41:50|425.35|423.35|425.39|423.39|425.39|423.39|425.32|423.32|8
1722429720000|2024-07-31 12:42:00|425.42|423.42|425.43|423.43|425.44|423.44|425.38|423.38|8
1722429730000|2024-07-31 12:42:10|425.44|423.44|425.44|423.44|425.49|423.49|425.42|423.42|11
1722429740000|2024-07-31 12:42:20|425.46|423.46|425.31|423.31|425.46|423.46|425.31|423.31|3
1722429750000|2024-07-31 12:42:30|425.35|423.35|425.36|423.36|425.36|423.36|425.3|423.3|11
1722429760000|2024-07-31 12:42:40|425.37|423.37|425.41|423.41|425.41|423.41|425.37|423.37|7
1722429770000|2024-07-31 12:42:50|425.42|423.42|425.44|423.44|425.45|423.45|425.41|423.41|11
1722429780000|2024-07-31 12:43:00|425.42|423.42|425.41|423.41|425.46|423.46|425.37|423.37|7
1722429790000|2024-07-31 12:43:10|425.4|423.4|425.31|423.31|425.4|423.4|425.31|423.31|7
1722429800000|2024-07-31 12:43:20|425.36|423.36|425.32|423.32|425.36|423.36|425.31|423.31|13
1722429810000|2024-07-31 12:43:30|425.33|423.33|425.31|423.31|425.33|423.33|425.31|423.31|2
1722429820000|2024-07-31 12:43:40|425.32|423.32|425.33|423.33|425.36|423.36|425.29|423.29|7
1722429830000|2024-07-31 12:43:50|425.34|423.34|425.31|423.31|425.34|423.34|425.31|423.31|6
1722429840000|2024-07-31 12:44:00|425.3|423.3|425.31|423.31|425.32|423.32|425.3|423.3|4
1722429850000|2024-07-31 12:44:10|425.29|423.29|425.32|423.32|425.32|423.32|425.28|423.28|7
1722429860000|2024-07-31 12:44:20|425.33|423.33|425.41|423.41|425.41|423.41|425.33|423.33|11
1722429870000|2024-07-31 12:44:30|425.43|423.43|425.42|423.42|425.43|423.43|425.36|423.36|9
1722429880000|2024-07-31 12:44:40|425.38|423.38|425.4|423.4|425.42|423.42|425.38|423.38|7
1722429890000|2024-07-31 12:44:50|425.41|423.41|425.44|423.44|425.44|423.44|425.41|423.41|8
1722429900000|2024-07-31 12:45:00|425.45|423.45|425.48|423.48|425.51|423.51|425.44|423.44|14
1722429910000|2024-07-31 12:45:10|425.47|423.47|425.44|423.44|425.49|423.49|425.42|423.42|8
1722429920000|2024-07-31 12:45:20|425.47|423.47|425.51|423.51|425.53|423.53|425.46|423.46|19
1722429930000|2024-07-31 12:45:30|425.52|423.52|425.51|423.51|425.55|423.55|425.49|423.49|15
1722429940000|2024-07-31 12:45:40|425.54|423.54|425.55|423.55|425.58|423.58|425.53|423.53|11
1722429950000|2024-07-31 12:45:50|425.54|423.54|425.54|423.54|425.57|423.57|425.54|423.54|7
1722429960000|2024-07-31 12:46:00|425.55|423.55|425.59|423.59|425.62|423.62|425.55|423.55|14
1722429970000|2024-07-31 12:46:10|425.61|423.61|425.63|423.63|425.64|423.64|425.61|423.61|11
1722429980000|2024-07-31 12:46:20|425.62|423.62|425.64|423.64|425.64|423.64|425.62|423.62|3
1722429990000|2024-07-31 12:46:30|425.67|423.67|425.59|423.59|425.67|423.67|425.57|423.57|10
1722430000000|2024-07-31 12:46:40|425.6|423.6|425.63|423.63|425.64|423.64|425.6|423.6|12
1722430010000|2024-07-31 12:46:50|425.64|423.64|425.67|423.67|425.67|423.67|425.64|423.64|4
1722430020000|2024-07-31 12:47:00|425.64|423.64|425.68|423.68|425.7|423.7|425.64|423.64|10
1722430030000|2024-07-31 12:47:10|425.64|423.64|425.64|423.64|425.64|423.64|425.64|423.64|1
1722430040000|2024-07-31 12:47:20|425.66|423.66|425.73|423.73|425.74|423.74|425.66|423.66|6
1722430050000|2024-07-31 12:47:30|425.72|423.72|425.73|423.73|425.73|423.73|425.72|423.72|2
1722430060000|2024-07-31 12:47:40|425.72|423.72|425.73|423.73|425.74|423.74|425.72|423.72|8
1722430070000|2024-07-31 12:47:50|425.74|423.74|425.74|423.74|425.74|423.74|425.73|423.73|3
1722430080000|2024-07-31 12:48:00|425.73|423.73|425.71|423.71|425.73|423.73|425.71|423.71|4
1722430090000|2024-07-31 12:48:10|425.72|423.72|425.71|423.71|425.73|423.73|425.71|423.71|5
1722430100000|2024-07-31 12:48:20|425.61|423.61|426.15|424.15|426.16|424.16|425.61|423.61|18
1722430110000|2024-07-31 12:48:30|426.16|424.16|426.11|424.11|426.17|424.17|426.11|424.11|13
1722430120000|2024-07-31 12:48:40|426.03|424.03|426.05|424.05|426.05|424.05|425.99|423.99|15
1722430130000|2024-07-31 12:48:50|426.06|424.06|426.02|424.02|426.07|424.07|426.02|424.02|13
1722430140000|2024-07-31 12:49:00|426.01|424.01|426.05|424.05|426.08|424.08|425.96|423.96|16
1722430150000|2024-07-31 12:49:10|426.04|424.04|425.89|423.89|426.04|424.04|425.89|423.89|23
1722430160000|2024-07-31 12:49:20|425.84|423.84|425.62|423.62|425.84|423.84|425.61|423.61|13
1722430170000|2024-07-31 12:49:30|425.67|423.67|425.66|423.66|425.67|423.67|425.6|423.6|15
1722430180000|2024-07-31 12:49:40|425.65|423.65|425.64|423.64|425.66|423.66|425.61|423.61|11
1722430190000|2024-07-31 12:49:50|425.65|423.65|425.58|423.58|425.65|423.65|425.58|423.58|17
1722430200000|2024-07-31 12:50:00|425.6|423.6|425.84|423.84|425.87|423.87|425.6|423.6|17
1722430210000|2024-07-31 12:50:10|425.85|423.85|425.83|423.83|425.87|423.87|425.78|423.78|22
1722430220000|2024-07-31 12:50:20|425.82|423.82|425.71|423.71|425.85|423.85|425.7|423.7|20
1722430230000|2024-07-31 12:50:30|425.72|423.72|425.66|423.66|425.73|423.73|425.59|423.59|20
1722430240000|2024-07-31 12:50:40|425.68|423.68|425.54|423.54|425.69|423.69|425.54|423.54|18
1722430250000|2024-07-31 12:50:50|425.53|423.53|425.52|423.52|425.54|423.54|425.47|423.47|16
1722430260000|2024-07-31 12:51:00|425.54|423.54|425.51|423.51|425.62|423.62|425.5|423.5|19
1722430270000|2024-07-31 12:51:10|425.54|423.54|425.45|423.45|425.58|423.58|425.45|423.45|22
1722430280000|2024-07-31 12:51:20|425.43|423.43|425.44|423.44|425.46|423.46|425.39|423.39|14
1722430290000|2024-07-31 12:51:30|425.41|423.41|425.33|423.33|425.42|423.42|425.33|423.33|14
1722430300000|2024-07-31 12:51:40|425.32|423.32|425.26|423.26|425.32|423.32|425.18|423.18|16
1722430310000|2024-07-31 12:51:50|425.23|423.23|425.09|423.09|425.24|423.24|425.09|423.09|17
1722430320000|2024-07-31 12:52:00|425.07|423.07|425.16|423.16|425.27|423.27|425.07|423.07|21
1722430330000|2024-07-31 12:52:10|425.12|423.12|425.06|423.06|425.18|423.18|425.04|423.04|19
1722430340000|2024-07-31 12:52:20|425.05|423.05|424.86|422.86|425.05|423.05|424.85|422.85|16
1722430350000|2024-07-31 12:52:30|424.87|422.87|424.9|422.9|424.98|422.98|424.87|422.87|17
1722430360000|2024-07-31 12:52:40|424.89|422.89|424.72|422.72|424.94|422.94|424.72|422.72|20
1722430370000|2024-07-31 12:52:50|424.71|422.71|424.86|422.86|424.86|422.86|424.71|422.71|22
1722430380000|2024-07-31 12:53:00|424.92|422.92|425.01|423.01|425.09|423.09|424.92|422.92|20
1722430390000|2024-07-31 12:53:10|425|423|424.92|422.92|425|423|424.89|422.89|18
1722430400000|2024-07-31 12:53:20|424.91|422.91|424.7|422.7|424.91|422.91|424.69|422.69|21
1722430410000|2024-07-31 12:53:30|424.72|422.72|424.63|422.63|424.72|422.72|424.63|422.63|15
1722430420000|2024-07-31 12:53:40|424.62|422.62|424.57|422.57|424.62|422.62|424.53|422.53|15
1722430430000|2024-07-31 12:53:50|424.61|422.61|424.69|422.69|424.74|422.74|424.61|422.61|28
1722430440000|2024-07-31 12:54:00|424.68|422.68|424.61|422.61|424.68|422.68|424.59|422.59|15
1722430450000|2024-07-31 12:54:10|424.6|422.6|424.62|422.62|424.64|422.64|424.58|422.58|13
1722430460000|2024-07-31 12:54:20|424.61|422.61|424.51|422.51|424.63|422.63|424.51|422.51|16
1722430470000|2024-07-31 12:54:30|424.53|422.53|424.57|422.57|424.6|422.6|424.51|422.51|8
1722430480000|2024-07-31 12:54:40|424.56|422.56|424.6|422.6|424.61|422.61|424.56|422.56|8
1722430490000|2024-07-31 12:54:50|424.61|422.61|424.7|422.7|424.71|422.71|424.61|422.61|9
1722430500000|2024-07-31 12:55:00|424.64|422.64|424.63|422.63|424.7|422.7|424.63|422.63|12
1722430510000|2024-07-31 12:55:10|424.62|422.62|424.56|422.56|424.67|422.67|424.56|422.56|10
1722430520000|2024-07-31 12:55:20|424.57|422.57|424.51|422.51|424.57|422.57|424.5|422.5|16
1722430530000|2024-07-31 12:55:30|424.49|422.49|424.4|422.4|424.49|422.49|424.4|422.4|19
1722430540000|2024-07-31 12:55:40|424.39|422.39|424.38|422.38|424.42|422.42|424.37|422.37|14
1722430550000|2024-07-31 12:55:50|424.41|422.41|424.4|422.4|424.44|422.44|424.39|422.39|17
1722430560000|2024-07-31 12:56:00|424.39|422.39|424.49|422.49|424.51|422.51|424.39|422.39|10
1722430570000|2024-07-31 12:56:10|424.51|422.51|424.51|422.51|424.52|422.52|424.49|422.49|12
1722430580000|2024-07-31 12:56:20|424.5|422.5|424.41|422.41|424.5|422.5|424.41|422.41|12
1722430590000|2024-07-31 12:56:30|424.39|422.39|424.35|422.35|424.39|422.39|424.16|422.16|14
1722430600000|2024-07-31 12:56:40|424.34|422.34|424.15|422.15|424.36|422.36|424.13|422.13|18
1722430610000|2024-07-31 12:56:50|424.18|422.18|424.18|422.18|424.19|422.19|424.14|422.14|12
1722430620000|2024-07-31 12:57:00|424.17|422.17|424.27|422.27|424.28|422.28|424.16|422.16|18
1722430630000|2024-07-31 12:57:10|424.29|422.29|424.25|422.25|424.34|422.34|424.25|422.25|14
1722430640000|2024-07-31 12:57:20|424.24|422.24|424.06|422.06|424.24|422.24|424.06|422.06|16
1722430650000|2024-07-31 12:57:30|424.04|422.04|424.12|422.12|424.13|422.13|424|422|14
1722430660000|2024-07-31 12:57:40|424.11|422.11|424.05|422.05|424.11|422.11|424.03|422.03|13
1722430670000|2024-07-31 12:57:50|424.04|422.04|424.08|422.08|424.1|422.1|424.03|422.03|11
1722430680000|2024-07-31 12:58:00|424.1|422.1|424.03|422.03|424.1|422.1|423.98|421.98|11
1722430690000|2024-07-31 12:58:10|424|422|423.9|421.9|424|422|423.89|421.89|12
1722430700000|2024-07-31 12:58:20|423.91|421.91|423.87|421.87|423.91|421.91|423.86|421.86|13
1722430710000|2024-07-31 12:58:30|423.86|421.86|423.89|421.89|423.92|421.92|423.86|421.86|19
1722430720000|2024-07-31 12:58:40|423.88|421.88|423.85|421.85|423.88|421.88|423.84|421.84|12
1722430730000|2024-07-31 12:58:50|423.84|421.84|423.87|421.87|423.93|421.93|423.83|421.83|12
1722430740000|2024-07-31 12:59:00|423.88|421.88|424.03|422.03|424.03|422.03|423.87|421.87|16
1722430750000|2024-07-31 12:59:10|424.04|422.04|424.22|422.22|424.26|422.26|424.04|422.04|20
1722430760000|2024-07-31 12:59:20|424.23|422.23|424.07|422.07|424.23|422.23|424.06|422.06|13
1722430770000|2024-07-31 12:59:30|424.08|422.08|424.08|422.08|424.17|422.17|424.08|422.08|10
1722430780000|2024-07-31 12:59:40|424|422|424.01|422.01|424.06|422.06|423.98|421.98|16
1722430790000|2024-07-31 12:59:50|424|422|424.04|422.04|424.07|422.07|424|422|20
1722430800000|2024-07-31 13:00:00|423.97|421.97|423.95|421.95|423.97|421.97|423.91|421.91|21
1722430810000|2024-07-31 13:00:10|423.84|421.84|423.92|421.92|423.94|421.94|423.82|421.82|19
1722430820000|2024-07-31 13:00:20|423.89|421.89|424.06|422.06|424.09|422.09|423.89|421.89|14
1722430830000|2024-07-31 13:00:30|424.05|422.05|424.41|422.41|424.43|422.43|424.05|422.05|12
1722430840000|2024-07-31 13:00:40|424.4|422.4|424.2|422.2|424.4|422.4|424.19|422.19|11
1722430850000|2024-07-31 13:00:50|424.21|422.21|424.18|422.18|424.21|422.21|424.16|422.16|20
1722430860000|2024-07-31 13:01:00|424.17|422.17|424.14|422.14|424.2|422.2|424.09|422.09|24
1722430870000|2024-07-31 13:01:10|424.16|422.16|424.02|422.02|424.16|422.16|424.01|422.01|20
1722430880000|2024-07-31 13:01:20|424.03|422.03|424.13|422.13|424.13|422.13|424.03|422.03|14
1722430890000|2024-07-31 13:01:30|424.16|422.16|424.04|422.04|424.18|422.18|423.99|421.99|18
1722430900000|2024-07-31 13:01:40|424.03|422.03|424|422|424.09|422.09|423.99|421.99|19
1722430910000|2024-07-31 13:01:50|423.99|421.99|424.5|422.5|424.5|422.5|423.96|421.96|20
1722430920000|2024-07-31 13:02:00|424.49|422.49|424.48|422.48|424.51|422.51|424.45|422.45|6
1722430930000|2024-07-31 13:02:10|424.53|422.53|424.51|422.51|424.56|422.56|424.44|422.44|14
1722430940000|2024-07-31 13:02:20|424.5|422.5|424.33|422.33|424.5|422.5|424.33|422.33|13
1722430950000|2024-07-31 13:02:30|424.4|422.4|424.58|422.58|424.61|422.61|424.37|422.37|19
1722430960000|2024-07-31 13:02:40|424.54|422.54|424.61|422.61|424.61|422.61|424.54|422.54|19
1722430970000|2024-07-31 13:02:50|424.58|422.58|424.61|422.61|424.61|422.61|424.54|422.54|10
1722430980000|2024-07-31 13:03:00|424.58|422.58|424.49|422.49|424.61|422.61|424.49|422.49|14
1722430990000|2024-07-31 13:03:10|424.47|422.47|424.53|422.53|424.53|422.53|424.45|422.45|7
1722431000000|2024-07-31 13:03:20|424.56|422.56|424.6|422.6|424.65|422.65|424.56|422.56|14
1722431010000|2024-07-31 13:03:30|424.63|422.63|424.67|422.67|424.67|422.67|424.62|422.62|16
1722431020000|2024-07-31 13:03:40|424.71|422.71|424.78|422.78|424.79|422.79|424.71|422.71|12
1722431030000|2024-07-31 13:03:50|424.81|422.81|424.84|422.84|424.9|422.9|424.8|422.8|9
1722431040000|2024-07-31 13:04:00|424.82|422.82|424.79|422.79|424.84|422.84|424.75|422.75|9
1722431050000|2024-07-31 13:04:10|424.8|422.8|424.8|422.8|424.85|422.85|424.75|422.75|13
1722431060000|2024-07-31 13:04:20|424.79|422.79|424.8|422.8|424.85|422.85|424.79|422.79|8
1722431070000|2024-07-31 13:04:30|424.83|422.83|424.97|422.97|424.97|422.97|424.83|422.83|6
1722431080000|2024-07-31 13:04:40|424.98|422.98|425.02|423.02|425.02|423.02|424.98|422.98|4
1722431090000|2024-07-31 13:04:50|425.03|423.03|425.05|423.05|425.05|423.05|425.03|423.03|3
1722431100000|2024-07-31 13:05:00|425.06|423.06|425.03|423.03|425.06|423.06|424.99|422.99|3
1722431110000|2024-07-31 13:05:10|424.95|422.95|425.05|423.05|425.05|423.05|424.95|422.95|11
1722431120000|2024-07-31 13:05:20|425.07|423.07|425.08|423.08|425.08|423.08|425.02|423.02|12
1722431130000|2024-07-31 13:05:30|425.05|423.05|425.09|423.09|425.09|423.09|425.05|423.05|5
1722431140000|2024-07-31 13:05:40|425.08|423.08|425.14|423.14|425.14|423.14|425.08|423.08|7
1722431150000|2024-07-31 13:05:50|425.16|423.16|425.15|423.15|425.16|423.16|425.15|423.15|2
1722431160000|2024-07-31 13:06:00|425.16|423.16|425.2|423.2|425.2|423.2|425.15|423.15|7
1722431170000|2024-07-31 13:06:10|425.22|423.22|425.23|423.23|425.23|423.23|425.22|423.22|2
1722431180000|2024-07-31 13:06:20|425.25|423.25|425.3|423.3|425.3|423.3|425.24|423.24|6
1722431190000|2024-07-31 13:06:30|425.49|423.49|425.6|423.6|425.61|423.61|425.49|423.49|7
1722431200000|2024-07-31 13:06:40|425.56|423.56|425.53|423.53|425.56|423.56|425.52|423.52|5
1722431210000|2024-07-31 13:06:50|425.55|423.55|425.61|423.61|425.62|423.62|425.55|423.55|12
1722431220000|2024-07-31 13:07:00|425.62|423.62|425.68|423.68|425.68|423.68|425.61|423.61|8
1722431230000|2024-07-31 13:07:10|425.67|423.67|425.69|423.69|425.69|423.69|425.67|423.67|3
1722431240000|2024-07-31 13:07:20|425.67|423.67|425.66|423.66|425.67|423.67|425.66|423.66|2
1722431250000|2024-07-31 13:07:30|425.68|423.68|425.68|423.68|425.68|423.68|425.66|423.66|4
1722431260000|2024-07-31 13:07:40|425.66|423.66|425.69|423.69|425.69|423.69|425.66|423.66|6
1722431270000|2024-07-31 13:07:50|425.66|423.66|425.69|423.69|425.7|423.7|425.66|423.66|5
1722431280000|2024-07-31 13:08:00|425.7|423.7|425.78|423.78|425.78|423.78|425.7|423.7|9
1722431290000|2024-07-31 13:08:10|425.79|423.79|425.79|423.79|425.79|423.79|425.79|423.79|1
1722431300000|2024-07-31 13:08:20|425.77|423.77|425.76|423.76|425.77|423.77|425.73|423.73|5
1722431310000|2024-07-31 13:08:30|425.79|423.79|425.78|423.78|425.79|423.79|425.78|423.78|2
1722431320000|2024-07-31 13:08:40|425.75|423.75|425.75|423.75|425.75|423.75|425.75|423.75|1
1722431350000|2024-07-31 13:09:10|425.74|423.74|425.74|423.74|425.74|423.74|425.74|423.74|1
1722431360000|2024-07-31 13:09:20|425.7|423.7|425.74|423.74|425.74|423.74|425.7|423.7|2
1722431370000|2024-07-31 13:09:30|425.7|423.7|425.69|423.69|425.71|423.71|425.69|423.69|3
1722431380000|2024-07-31 13:09:40|425.66|423.66|425.71|423.71|425.71|423.71|425.66|423.66|8
1722431410000|2024-07-31 13:10:10|425.69|423.69|425.7|423.7|425.7|423.7|425.68|423.68|4
1722431420000|2024-07-31 13:10:20|425.71|423.71|425.71|423.71|425.71|423.71|425.71|423.71|1
1722431430000|2024-07-31 13:10:30|425.8|423.8|425.79|423.79|425.8|423.8|425.77|423.77|3
1722431440000|2024-07-31 13:10:40|425.71|423.71|425.73|423.73|425.74|423.74|425.71|423.71|3
1722431450000|2024-07-31 13:10:50|425.74|423.74|425.72|423.72|425.74|423.74|425.72|423.72|2
1722431460000|2024-07-31 13:11:00|425.67|423.67|425.72|423.72|425.72|423.72|425.67|423.67|5
1722431470000|2024-07-31 13:11:10|425.77|423.77|425.72|423.72|425.77|423.77|425.7|423.7|7
1722431480000|2024-07-31 13:11:20|425.74|423.74|425.74|423.74|425.74|423.74|425.74|423.74|1
1722431490000|2024-07-31 13:11:30|425.75|423.75|425.79|423.79|425.79|423.79|425.75|423.75|2
1722431500000|2024-07-31 13:11:40|425.8|423.8|425.95|423.95|425.96|423.96|425.79|423.79|12
1722431510000|2024-07-31 13:11:50|425.96|423.96|425.98|423.98|425.98|423.98|425.94|423.94|9
1722431520000|2024-07-31 13:12:00|425.97|423.97|425.98|423.98|425.98|423.98|425.96|423.96|3
1722431530000|2024-07-31 13:12:10|425.99|423.99|426|424|426.01|424.01|425.97|423.97|15
1722431540000|2024-07-31 13:12:20|426.01|424.01|425.99|423.99|426.01|424.01|425.99|423.99|3
1722431550000|2024-07-31 13:12:30|426|424|425.99|423.99|426|424|425.99|423.99|2
1722431560000|2024-07-31 13:12:40|426|424|426.01|424.01|426.01|424.01|425.99|423.99|6
1722431570000|2024-07-31 13:12:50|426.02|424.02|425.96|423.96|426.02|424.02|425.96|423.96|3
1722431580000|2024-07-31 13:13:00|425.97|423.97|425.97|423.97|425.98|423.98|425.97|423.97|5
1722431590000|2024-07-31 13:13:10|425.98|423.98|425.97|423.97|425.98|423.98|425.97|423.97|2
1722431600000|2024-07-31 13:13:20|425.95|423.95|425.93|423.93|425.95|423.95|425.93|423.93|3
1722431610000|2024-07-31 13:13:30|425.94|423.94|425.94|423.94|425.97|423.97|425.93|423.93|7
1722431620000|2024-07-31 13:13:40|425.93|423.93|425.95|423.95|425.96|423.96|425.93|423.93|9
1722431640000|2024-07-31 13:14:00|425.9|423.9|425.88|423.88|425.9|423.9|425.81|423.81|13
1722431650000|2024-07-31 13:14:10|425.87|423.87|425.85|423.85|425.87|423.87|425.82|423.82|10
1722431660000|2024-07-31 13:14:20|425.86|423.86|425.9|423.9|425.92|423.92|425.86|423.86|7
1722431670000|2024-07-31 13:14:30|425.91|423.91|425.94|423.94|425.96|423.96|425.91|423.91|11
1722431680000|2024-07-31 13:14:40|425.95|423.95|425.94|423.94|425.96|423.96|425.93|423.93|6
1722431690000|2024-07-31 13:14:50|425.93|423.93|425.93|423.93|425.93|423.93|425.86|423.86|15
1722431700000|2024-07-31 13:15:00|425.94|423.94|425.95|423.95|425.97|423.97|425.94|423.94|8
1722431710000|2024-07-31 13:15:10|425.94|423.94|425.92|423.92|425.94|423.94|425.91|423.91|5
1722431720000|2024-07-31 13:15:20|425.91|423.91|425.91|423.91|425.92|423.92|425.9|423.9|5
1722431730000|2024-07-31 13:15:30|425.9|423.9|425.87|423.87|425.9|423.9|425.86|423.86|8
1722431740000|2024-07-31 13:15:40|425.89|423.89|425.89|423.89|425.91|423.91|425.89|423.89|6
1722431750000|2024-07-31 13:15:50|425.9|423.9|426.38|424.38|426.39|424.39|425.9|423.9|13
1722431760000|2024-07-31 13:16:00|426.37|424.37|426.43|424.43|426.44|424.44|426.33|424.33|11
1722431770000|2024-07-31 13:16:10|426.44|424.44|426.54|424.54|426.54|424.54|426.44|424.44|14
1722431780000|2024-07-31 13:16:20|426.55|424.55|426.52|424.52|426.6|424.6|426.49|424.49|11
1722431790000|2024-07-31 13:16:30|426.43|424.43|426.5|424.5|426.51|424.51|426.43|424.43|14
1722431800000|2024-07-31 13:16:40|426.48|424.48|426.47|424.47|426.49|424.49|426.43|424.43|11
1722431810000|2024-07-31 13:16:50|426.5|424.5|426.43|424.43|426.5|424.5|426.43|424.43|9
1722431820000|2024-07-31 13:17:00|426.35|424.35|426.4|424.4|426.41|424.41|426.35|424.35|16
1722431830000|2024-07-31 13:17:10|426.28|424.28|426.26|424.26|426.28|424.28|426.26|424.26|2
1722431840000|2024-07-31 13:17:20|426.13|424.13|426.16|424.16|426.18|424.18|426.13|424.13|17
1722431850000|2024-07-31 13:17:30|426.18|424.18|426.22|424.22|426.24|424.24|426.17|424.17|16
1722431860000|2024-07-31 13:17:40|426.21|424.21|425.89|423.89|426.23|424.23|425.89|423.89|15
1722431870000|2024-07-31 13:17:50|425.83|423.83|425.92|423.92|425.97|423.97|425.82|423.82|16
1722431880000|2024-07-31 13:18:00|425.91|423.91|425.95|423.95|425.95|423.95|425.91|423.91|20
1722431890000|2024-07-31 13:18:10|425.96|423.96|425.92|423.92|425.98|423.98|425.9|423.9|13
1722431900000|2024-07-31 13:18:20|425.91|423.91|425.9|423.9|425.93|423.93|425.88|423.88|14
1722431910000|2024-07-31 13:18:30|425.91|423.91|426.12|424.12|426.12|424.12|425.91|423.91|17
1722431920000|2024-07-31 13:18:40|426.11|424.11|426.11|424.11|426.11|424.11|426.1|424.1|5
1722431930000|2024-07-31 13:18:50|426.13|424.13|426.1|424.1|426.13|424.13|426.09|424.09|6
1722431940000|2024-07-31 13:19:00|426.09|424.09|426.1|424.1|426.11|424.11|426.08|424.08|11
1722431950000|2024-07-31 13:19:10|426.11|424.11|426.17|424.17|426.17|424.17|426.09|424.09|17
1722431960000|2024-07-31 13:19:20|426.16|424.16|426.17|424.17|426.17|424.17|426.16|424.16|2
1722431970000|2024-07-31 13:19:30|426.14|424.14|426.09|424.09|426.14|424.14|426.08|424.08|13
1722431980000|2024-07-31 13:19:40|426.13|424.13|426.19|424.19|426.19|424.19|426.09|424.09|13
1722431990000|2024-07-31 13:19:50|426.22|424.22|426.24|424.24|426.24|424.24|426.16|424.16|12
1722432000000|2024-07-31 13:20:00|426.26|424.26|426.11|424.11|426.27|424.27|426.09|424.09|10
1722432010000|2024-07-31 13:20:10|426.12|424.12|426.18|424.18|426.18|424.18|426.12|424.12|12
1722432020000|2024-07-31 13:20:20|426.19|424.19|426.25|424.25|426.28|424.28|426.19|424.19|7
1722432030000|2024-07-31 13:20:30|426.26|424.26|426.29|424.29|426.31|424.31|426.24|424.24|18
1722432040000|2024-07-31 13:20:40|426.21|424.21|426.31|424.31|426.34|424.34|426.21|424.21|11
1722432050000|2024-07-31 13:20:50|426.3|424.3|426.3|424.3|426.32|424.32|426.26|424.26|12
1722432060000|2024-07-31 13:21:00|426.29|424.29|426.36|424.36|426.36|424.36|426.28|424.28|9
1722432070000|2024-07-31 13:21:10|426.37|424.37|426.37|424.37|426.41|424.41|426.37|424.37|8
1722432080000|2024-07-31 13:21:20|426.38|424.38|426.4|424.4|426.41|424.41|426.38|424.38|7
1722432090000|2024-07-31 13:21:30|426.38|424.38|426.38|424.38|426.39|424.39|426.38|424.38|3
1722432100000|2024-07-31 13:21:40|426.31|424.31|426.34|424.34|426.35|424.35|426.31|424.31|11
1722432110000|2024-07-31 13:21:50|426.33|424.33|426.27|424.27|426.33|424.33|426.27|424.27|5
1722432120000|2024-07-31 13:22:00|426.26|424.26|426.36|424.36|426.36|424.36|426.26|424.26|10
1722432130000|2024-07-31 13:22:10|426.39|424.39|426.36|424.36|426.39|424.39|426.35|424.35|13
1722432140000|2024-07-31 13:22:20|426.35|424.35|426.35|424.35|426.36|424.36|426.35|424.35|7
1722432150000|2024-07-31 13:22:30|426.36|424.36|426.38|424.38|426.39|424.39|426.36|424.36|7
1722432160000|2024-07-31 13:22:40|426.39|424.39|426.36|424.36|426.39|424.39|426.36|424.36|5
1722432170000|2024-07-31 13:22:50|426.37|424.37|426.38|424.38|426.39|424.39|426.37|424.37|5
1722432180000|2024-07-31 13:23:00|426.37|424.37|426.39|424.39|426.39|424.39|426.37|424.37|8
1722432190000|2024-07-31 13:23:10|426.38|424.38|427.1|425.1|427.15|425.15|426.37|424.37|18
1722432200000|2024-07-31 13:23:20|427.17|425.17|427.19|425.19|427.28|425.28|427.11|425.11|13
1722432210000|2024-07-31 13:23:30|427.16|425.16|427.11|425.11|427.16|425.16|427.07|425.07|11
1722432220000|2024-07-31 13:23:40|427.16|425.16|427.07|425.07|427.18|425.18|427.06|425.06|12
1722432230000|2024-07-31 13:23:50|427.09|425.09|427.09|425.09|427.1|425.1|427.06|425.06|11
1722432240000|2024-07-31 13:24:00|427.07|425.07|426.92|424.92|427.08|425.08|426.92|424.92|13
1722432250000|2024-07-31 13:24:10|426.93|424.93|426.81|424.81|426.93|424.93|426.81|424.81|14
1722432260000|2024-07-31 13:24:20|426.86|424.86|426.95|424.95|427.02|425.02|426.84|424.84|7
1722432270000|2024-07-31 13:24:30|426.96|424.96|426.93|424.93|426.97|424.97|426.9|424.9|7
1722432280000|2024-07-31 13:24:40|426.97|424.97|426.92|424.92|426.97|424.97|426.92|424.92|3
1722432290000|2024-07-31 13:24:50|426.91|424.91|426.91|424.91|426.91|424.91|426.91|424.91|1
1722432300000|2024-07-31 13:25:00|426.97|424.97|426.76|424.76|427|425|426.76|424.76|15
1722432310000|2024-07-31 13:25:10|426.73|424.73|426.78|424.78|426.8|424.8|426.73|424.73|11
1722432320000|2024-07-31 13:25:20|426.77|424.77|426.73|424.73|426.78|424.78|426.67|424.67|16
1722432350000|2024-07-31 13:25:50|426.74|424.74|426.77|424.77|426.77|424.77|426.73|424.73|4
1722432360000|2024-07-31 13:26:00|426.78|424.78|426.73|424.73|426.8|424.8|426.66|424.66|24
1722432370000|2024-07-31 13:26:10|426.74|424.74|426.73|424.73|426.74|424.74|426.73|424.73|2
1722432390000|2024-07-31 13:26:30|426.74|424.74|426.74|424.74|426.74|424.74|426.74|424.74|1
1722432400000|2024-07-31 13:26:40|426.76|424.76|426.78|424.78|426.79|424.79|426.74|424.74|8
1722432420000|2024-07-31 13:27:00|426.74|424.74|426.76|424.76|426.78|424.78|426.7|424.7|8
1722432430000|2024-07-31 13:27:10|426.73|424.73|426.78|424.78|426.78|424.78|426.73|424.73|3
1722432440000|2024-07-31 13:27:20|426.77|424.77|426.78|424.78|426.78|424.78|426.77|424.77|2
1722432450000|2024-07-31 13:27:30|426.77|424.77|426.78|424.78|426.78|424.78|426.77|424.77|4
1722432470000|2024-07-31 13:27:50|426.79|424.79|426.81|424.81|426.86|424.86|426.77|424.77|8
1722432480000|2024-07-31 13:28:00|426.83|424.83|426.84|424.84|426.87|424.87|426.79|424.79|12
1722432490000|2024-07-31 13:28:10|426.79|424.79|426.8|424.8|426.82|424.82|426.78|424.78|13
1722432500000|2024-07-31 13:28:20|426.78|424.78|426.77|424.77|426.86|424.86|426.77|424.77|12
1722432510000|2024-07-31 13:28:30|426.76|424.76|426.8|424.8|426.82|424.82|426.76|424.76|18
1722432520000|2024-07-31 13:28:40|426.81|424.81|426.78|424.78|426.81|424.81|426.77|424.77|7
1722432560000|2024-07-31 13:29:20|426.81|424.81|426.77|424.77|426.82|424.82|426.77|424.77|13
1722432570000|2024-07-31 13:29:30|426.76|424.76|426.81|424.81|426.82|424.82|426.76|424.76|10
1722432580000|2024-07-31 13:29:40|426.79|424.79|426.72|424.72|426.8|424.8|426.72|424.72|12
1722432590000|2024-07-31 13:29:50|426.73|424.73|426.76|424.76|426.79|424.79|426.73|424.73|17
1722432600000|2024-07-31 13:30:00|426.75|424.75|426.76|424.76|426.82|424.82|426.74|424.74|14
1722432610000|2024-07-31 13:30:10|426.78|424.78|426.7|424.7|426.78|424.78|426.7|424.7|4
1722432620000|2024-07-31 13:30:20|426.73|424.73|426.78|424.78|426.79|424.79|426.73|424.73|7
1722432630000|2024-07-31 13:30:30|426.77|424.77|426.78|424.78|426.78|424.78|426.77|424.77|2
1722432640000|2024-07-31 13:30:40|426.75|424.75|426.78|424.78|426.78|424.78|426.74|424.74|6
1722432650000|2024-07-31 13:30:50|426.76|424.76|426.79|424.79|426.79|424.79|426.76|424.76|3
1722432660000|2024-07-31 13:31:00|426.78|424.78|426.77|424.77|426.78|424.78|426.77|424.77|2
1722432670000|2024-07-31 13:31:10|426.79|424.79|426.78|424.78|426.79|424.79|426.77|424.77|4
1722432680000|2024-07-31 13:31:20|426.8|424.8|426.81|424.81|426.85|424.85|426.8|424.8|12
1722432690000|2024-07-31 13:31:30|426.79|424.79|426.8|424.8|426.81|424.81|426.79|424.79|7
1722432700000|2024-07-31 13:31:40|426.79|424.79|426.79|424.79|426.79|424.79|426.78|424.78|7
1722432710000|2024-07-31 13:31:50|426.78|424.78|426.78|424.78|426.79|424.79|426.78|424.78|3
1722432720000|2024-07-31 13:32:00|426.79|424.79|426.81|424.81|426.81|424.81|426.76|424.76|16
1722432730000|2024-07-31 13:32:10|426.8|424.8|426.8|424.8|426.83|424.83|426.73|424.73|20
1722432740000|2024-07-31 13:32:20|426.72|424.72|426.78|424.78|426.78|424.78|426.71|424.71|5
1722432750000|2024-07-31 13:32:30|426.79|424.79|426.91|424.91|426.91|424.91|426.76|424.76|15
1722432760000|2024-07-31 13:32:40|426.88|424.88|426.92|424.92|426.92|424.92|426.88|424.88|8
1722432770000|2024-07-31 13:32:50|426.9|424.9|426.96|424.96|426.96|424.96|426.9|424.9|9
1722432780000|2024-07-31 13:33:00|426.99|424.99|427|425|427|425|426.93|424.93|11
1722432790000|2024-07-31 13:33:10|426.97|424.97|426.98|424.98|427|425|426.97|424.97|6
1722432800000|2024-07-31 13:33:20|426.97|424.97|427.26|425.26|427.26|425.26|426.97|424.97|15
1722432810000|2024-07-31 13:33:30|427.24|425.24|427.42|425.42|427.42|425.42|427.13|425.13|15
1722432820000|2024-07-31 13:33:40|427.4|425.4|427.53|425.53|427.53|425.53|427.4|425.4|9
1722432830000|2024-07-31 13:33:50|427.52|425.52|427.59|425.59|427.59|425.59|427.52|425.52|11
1722432840000|2024-07-31 13:34:00|427.58|425.58|427.56|425.56|427.6|425.6|427.51|425.51|16
1722432850000|2024-07-31 13:34:10|427.51|425.51|427.58|425.58|427.58|425.58|427.51|425.51|18
1722432860000|2024-07-31 13:34:20|427.57|425.57|427.58|425.58|427.61|425.61|427.57|425.57|4
1722432870000|2024-07-31 13:34:30|427.49|425.49|427.45|425.45|427.5|425.5|427.44|425.44|5
1722432880000|2024-07-31 13:34:40|427.44|425.44|427.49|425.49|427.49|425.49|427.44|425.44|8
1722432890000|2024-07-31 13:34:50|427.47|425.47|427.56|425.56|427.57|425.57|427.46|425.46|12
1722432900000|2024-07-31 13:35:00|427.57|425.57|427.87|425.87|427.88|425.88|427.53|425.53|22
1722432910000|2024-07-31 13:35:10|427.88|425.88|427.72|425.72|427.88|425.88|427.72|425.72|16
1722432920000|2024-07-31 13:35:20|427.69|425.69|427.51|425.51|427.69|425.69|427.51|425.51|18
1722432930000|2024-07-31 13:35:30|427.5|425.5|427.57|425.57|427.66|425.66|427.46|425.46|16
1722432940000|2024-07-31 13:35:40|427.56|425.56|427.38|425.38|427.56|425.56|427.34|425.34|11
1722432950000|2024-07-31 13:35:50|427.39|425.39|427.34|425.34|427.42|425.42|427.25|425.25|20
1722432960000|2024-07-31 13:36:00|427.32|425.32|427.18|425.18|427.4|425.4|427.14|425.14|18
1722432970000|2024-07-31 13:36:10|427.2|425.2|427.2|425.2|427.31|425.31|427.2|425.2|19
1722432980000|2024-07-31 13:36:20|427.1|425.1|427.21|425.21|427.29|425.29|427.09|425.09|19
1722432990000|2024-07-31 13:36:30|427.19|425.19|427.32|425.32|427.37|425.37|427.13|425.13|22
1722433000000|2024-07-31 13:36:40|427.26|425.26|427.39|425.39|427.39|425.39|427.25|425.25|26
1722433010000|2024-07-31 13:36:50|427.4|425.4|427.46|425.46|427.47|425.47|427.39|425.39|16
1722433020000|2024-07-31 13:37:00|427.47|425.47|427.42|425.42|427.47|425.47|427.4|425.4|8
1722433030000|2024-07-31 13:37:10|427.41|425.41|427.54|425.54|427.57|425.57|427.4|425.4|10
1722433040000|2024-07-31 13:37:20|427.57|425.57|427.5|425.5|427.59|425.59|427.49|425.49|9
1722433050000|2024-07-31 13:37:30|427.48|425.48|427.61|425.61|427.61|425.61|427.48|425.48|15
1722433060000|2024-07-31 13:37:40|427.62|425.62|427.8|425.8|427.81|425.81|427.61|425.61|7
1722433070000|2024-07-31 13:37:50|427.83|425.83|427.79|425.79|427.83|425.83|427.66|425.66|19
1722433080000|2024-07-31 13:38:00|427.77|425.77|427.71|425.71|427.86|425.86|427.67|425.67|14
1722433090000|2024-07-31 13:38:10|427.75|425.75|427.96|425.96|427.98|425.98|427.74|425.74|17
1722433100000|2024-07-31 13:38:20|427.97|425.97|427.71|425.71|427.97|425.97|427.71|425.71|14
1722433110000|2024-07-31 13:38:30|427.72|425.72|427.86|425.86|427.87|425.87|427.67|425.67|15
1722433120000|2024-07-31 13:38:40|427.83|425.83|427.98|425.98|428.01|426.01|427.83|425.83|14
1722433130000|2024-07-31 13:38:50|427.99|425.99|428.17|426.17|428.17|426.17|427.99|425.99|17
1722433140000|2024-07-31 13:39:00|428.1|426.1|428.1|426.1|428.12|426.12|428.1|426.1|4
1722433150000|2024-07-31 13:39:10|428.11|426.11|428.51|426.51|428.51|426.51|428.11|426.11|20
1722433160000|2024-07-31 13:39:20|428.52|426.52|428.57|426.57|428.58|426.58|428.51|426.51|12
1722433170000|2024-07-31 13:39:30|428.51|426.51|428.55|426.55|428.55|426.55|428.51|426.51|8
1722433180000|2024-07-31 13:39:40|428.7|426.7|428.76|426.76|428.8|426.8|428.7|426.7|21
1722433190000|2024-07-31 13:39:50|428.79|426.79|428.69|426.69|428.8|426.8|428.69|426.69|14
1722433200000|2024-07-31 13:40:00|428.7|426.7|428.79|426.79|428.82|426.82|428.69|426.69|12
1722433210000|2024-07-31 13:40:10|428.77|426.77|428.81|426.81|428.82|426.82|428.72|426.72|17
1722433220000|2024-07-31 13:40:20|428.72|426.72|428.72|426.72|428.79|426.79|428.71|426.71|13
1722433230000|2024-07-31 13:40:30|428.73|426.73|428.75|426.75|428.8|426.8|428.7|426.7|16
1722433240000|2024-07-31 13:40:40|428.76|426.76|428.78|426.78|428.8|426.8|428.75|426.75|12
1722433250000|2024-07-31 13:40:50|428.8|426.8|428.81|426.81|428.81|426.81|428.76|426.76|17
1722433260000|2024-07-31 13:41:00|428.82|426.82|428.86|426.86|428.9|426.9|428.81|426.81|7
1722433270000|2024-07-31 13:41:10|428.92|426.92|428.98|426.98|429.03|427.03|428.88|426.88|24
1722433280000|2024-07-31 13:41:20|429.02|427.02|429.11|427.11|429.17|427.17|428.96|426.96|12
1722433290000|2024-07-31 13:41:30|429.12|427.12|429.2|427.2|429.21|427.21|429.12|427.12|12
1722433300000|2024-07-31 13:41:40|429.24|427.24|429.24|427.24|429.26|427.26|429.22|427.22|17
1722433310000|2024-07-31 13:41:50|429.13|427.13|429.26|427.26|429.28|427.28|429.13|427.13|9
1722433320000|2024-07-31 13:42:00|429.24|427.24|429.15|427.15|429.29|427.29|429.14|427.14|19
1722433330000|2024-07-31 13:42:10|429.1|427.1|429.26|427.26|429.3|427.3|429.07|427.07|24
1722433340000|2024-07-31 13:42:20|429.27|427.27|429.2|427.2|429.29|427.29|429.19|427.19|18
1722433350000|2024-07-31 13:42:30|429.1|427.1|429.12|427.12|429.19|427.19|429.1|427.1|14
1722433360000|2024-07-31 13:42:40|429.05|427.05|429.04|427.04|429.08|427.08|429.03|427.03|15
1722433370000|2024-07-31 13:42:50|429.03|427.03|429.12|427.12|429.12|427.12|429.03|427.03|20
1722433380000|2024-07-31 13:43:00|429.11|427.11|429.18|427.18|429.18|427.18|429.03|427.03|18
1722433390000|2024-07-31 13:43:10|429.15|427.15|429.16|427.16|429.18|427.18|429.13|427.13|17
1722433400000|2024-07-31 13:43:20|429.06|427.06|429.09|427.09|429.09|427.09|429.06|427.06|6
1722433410000|2024-07-31 13:43:30|429|427|428.99|426.99|429.03|427.03|428.96|426.96|11
1722433420000|2024-07-31 13:43:40|429.01|427.01|428.97|426.97|429.01|427.01|428.96|426.96|8
1722433430000|2024-07-31 13:43:50|428.95|426.95|428.96|426.96|429.02|427.02|428.93|426.93|15
1722433440000|2024-07-31 13:44:00|428.97|426.97|428.9|426.9|428.97|426.97|428.9|426.9|11
1722433450000|2024-07-31 13:44:10|428.95|426.95|428.76|426.76|429.02|427.02|428.76|426.76|15
1722433460000|2024-07-31 13:44:20|428.77|426.77|428.65|426.65|428.77|426.77|428.64|426.64|16
1722433470000|2024-07-31 13:44:30|428.6|426.6|428.74|426.74|428.74|426.74|428.59|426.59|22
1722433480000|2024-07-31 13:44:40|428.77|426.77|428.75|426.75|428.84|426.84|428.74|426.74|16
1722433490000|2024-07-31 13:44:50|428.74|426.74|428.53|426.53|428.76|426.76|428.53|426.53|16
1722433500000|2024-07-31 13:45:00|428.54|426.54|428.54|426.54|428.59|426.59|428.53|426.53|24
1722433510000|2024-07-31 13:45:10|428.57|426.57|428.59|426.59|428.61|426.61|428.56|426.56|21
1722433520000|2024-07-31 13:45:20|428.55|426.55|428.52|426.52|428.56|426.56|428.51|426.51|8
1722433530000|2024-07-31 13:45:30|428.54|426.54|428.71|426.71|428.71|426.71|428.52|426.52|17
1722433540000|2024-07-31 13:45:40|428.73|426.73|428.62|426.62|428.73|426.73|428.62|426.62|15
1722433550000|2024-07-31 13:45:50|428.65|426.65|428.79|426.79|428.79|426.79|428.62|426.62|19
1722433560000|2024-07-31 13:46:00|428.81|426.81|428.94|426.94|428.95|426.95|428.81|426.81|13
1722433570000|2024-07-31 13:46:10|428.93|426.93|428.85|426.85|428.93|426.93|428.85|426.85|11
1722433580000|2024-07-31 13:46:20|428.86|426.86|428.82|426.82|428.95|426.95|428.82|426.82|22
1722433590000|2024-07-31 13:46:30|428.83|426.83|428.72|426.72|428.86|426.86|428.72|426.72|8
1722433600000|2024-07-31 13:46:40|428.71|426.71|428.79|426.79|428.79|426.79|428.71|426.71|17
1722433610000|2024-07-31 13:46:50|428.77|426.77|428.82|426.82|428.82|426.82|428.77|426.77|17
1722433620000|2024-07-31 13:47:00|428.77|426.77|429.79|427.79|429.83|427.83|428.68|426.68|24
1722433630000|2024-07-31 13:47:10|429.77|427.77|429.65|427.65|429.77|427.77|429.56|427.56|18
1722433640000|2024-07-31 13:47:20|429.54|427.54|429.57|427.57|429.59|427.59|429.44|427.44|31
1722433650000|2024-07-31 13:47:30|429.58|427.58|429.46|427.46|429.58|427.58|429.4|427.4|18
1722433660000|2024-07-31 13:47:40|429.34|427.34|429.43|427.43|429.48|427.48|429.34|427.34|21
1722433670000|2024-07-31 13:47:50|429.4|427.4|429.22|427.22|429.4|427.4|429.19|427.19|19
1722433680000|2024-07-31 13:48:00|429.23|427.23|429.36|427.36|429.37|427.37|429.23|427.23|27
1722433690000|2024-07-31 13:48:10|429.35|427.35|429.33|427.33|429.38|427.38|429.26|427.26|14
1722433700000|2024-07-31 13:48:20|429.18|427.18|429.19|427.19|429.25|427.25|429.11|427.11|17
1722433710000|2024-07-31 13:48:30|429.14|427.14|429.12|427.12|429.21|427.21|429.12|427.12|15
1722433720000|2024-07-31 13:48:40|429.15|427.15|428.64|426.64|429.15|427.15|428.64|426.64|18
1722433730000|2024-07-31 13:48:50|428.58|426.58|428.46|426.46|428.7|426.7|428.46|426.46|21
1722433740000|2024-07-31 13:49:00|428.45|426.45|428.48|426.48|428.49|426.49|428.4|426.4|19
1722433750000|2024-07-31 13:49:10|428.51|426.51|428.49|426.49|428.55|426.55|428.46|426.46|22
1722433760000|2024-07-31 13:49:20|428.51|426.51|428.69|426.69|428.74|426.74|428.51|426.51|23
1722433770000|2024-07-31 13:49:30|428.74|426.74|428.68|426.68|428.75|426.75|428.68|426.68|8
1722433780000|2024-07-31 13:49:40|428.63|426.63|428.49|426.49|428.63|426.63|428.43|426.43|19
1722433790000|2024-07-31 13:49:50|428.5|426.5|428.44|426.44|428.57|426.57|428.44|426.44|16
1722433800000|2024-07-31 13:50:00|428.43|426.43|428.1|426.1|428.54|426.54|428.1|426.1|26
1722433810000|2024-07-31 13:50:10|427.99|425.99|427.54|425.54|428.03|426.03|427.54|425.54|22
1722433820000|2024-07-31 13:50:20|427.52|425.52|427.34|425.34|427.52|425.52|427.33|425.33|27
1722433830000|2024-07-31 13:50:30|427.27|425.27|426.85|424.85|427.29|425.29|426.85|424.85|17
1722433840000|2024-07-31 13:50:40|426.88|424.88|426.76|424.76|426.93|424.93|426.75|424.75|19
1722433850000|2024-07-31 13:50:50|426.75|424.75|427|425|427|425|426.75|424.75|25
1722433860000|2024-07-31 13:51:00|427.03|425.03|426.85|424.85|427.09|425.09|426.85|424.85|20
1722433870000|2024-07-31 13:51:10|426.83|424.83|426.82|424.82|426.83|424.83|426.71|424.71|22
1722433880000|2024-07-31 13:51:20|426.78|424.78|426.96|424.96|426.96|424.96|426.68|424.68|13
1722433890000|2024-07-31 13:51:30|426.95|424.95|426.88|424.88|426.96|424.96|426.84|424.84|27
1722433900000|2024-07-31 13:51:40|426.91|424.91|426.99|424.99|426.99|424.99|426.88|424.88|15
1722433910000|2024-07-31 13:51:50|426.95|424.95|427.14|425.14|427.16|425.16|426.93|424.93|18
1722433920000|2024-07-31 13:52:00|427.11|425.11|427.38|425.38|427.38|425.38|427.11|425.11|20
1722433930000|2024-07-31 13:52:10|427.39|425.39|427.31|425.31|427.39|425.39|427.26|425.26|22
1722433940000|2024-07-31 13:52:20|427.33|425.33|427.1|425.1|427.39|425.39|427.1|425.1|18
1722433950000|2024-07-31 13:52:30|427.15|425.15|426.88|424.88|427.15|425.15|426.88|424.88|14
1722433960000|2024-07-31 13:52:40|426.9|424.9|426.9|424.9|426.96|424.96|426.87|424.87|21
1722433970000|2024-07-31 13:52:50|426.89|424.89|426.91|424.91|426.91|424.91|426.83|424.83|20
1722433980000|2024-07-31 13:53:00|426.89|424.89|426.81|424.81|426.91|424.91|426.72|424.72|24
1722433990000|2024-07-31 13:53:10|426.8|424.8|426.81|424.81|426.82|424.82|426.72|424.72|18
1722434000000|2024-07-31 13:53:20|426.82|424.82|426.8|424.8|426.82|424.82|426.69|424.69|16
1722434010000|2024-07-31 13:53:30|426.77|424.77|426.86|424.86|426.95|424.95|426.77|424.77|17
1722434020000|2024-07-31 13:53:40|426.87|424.87|426.83|424.83|426.97|424.97|426.78|424.78|26
1722434030000|2024-07-31 13:53:50|426.82|424.82|426.82|424.82|426.87|424.87|426.79|424.79|14
1722434040000|2024-07-31 13:54:00|426.83|424.83|426.26|424.26|426.86|424.86|426.26|424.26|19
1722434050000|2024-07-31 13:54:10|426.21|424.21|426.41|424.41|426.41|424.41|426.17|424.17|19
1722434060000|2024-07-31 13:54:20|426.4|424.4|426.27|424.27|426.4|424.4|426.26|424.26|27
1722434070000|2024-07-31 13:54:30|426.33|424.33|426.37|424.37|426.37|424.37|426.26|424.26|11
1722434080000|2024-07-31 13:54:40|426.38|424.38|426.22|424.22|426.38|424.38|426.21|424.21|19
1722434090000|2024-07-31 13:54:50|426.23|424.23|425.87|423.87|426.25|424.25|425.82|423.82|17
1722434100000|2024-07-31 13:55:00|425.88|423.88|425.79|423.79|425.97|423.97|425.79|423.79|23
1722434110000|2024-07-31 13:55:10|425.78|423.78|425.6|423.6|425.83|423.83|425.56|423.56|21
1722434120000|2024-07-31 13:55:20|425.61|423.61|425.78|423.78|425.78|423.78|425.53|423.53|17
1722434130000|2024-07-31 13:55:30|425.79|423.79|425.99|423.99|426|424|425.79|423.79|22
1722434140000|2024-07-31 13:55:40|426.01|424.01|425.97|423.97|426.16|424.16|425.92|423.92|21
1722434150000|2024-07-31 13:55:50|425.95|423.95|425.95|423.95|425.95|423.95|425.84|423.84|18
1722434160000|2024-07-31 13:56:00|425.99|423.99|426.22|424.22|426.22|424.22|425.96|423.96|15
1722434170000|2024-07-31 13:56:10|426.26|424.26|426.13|424.13|426.26|424.26|426.12|424.12|20
1722434180000|2024-07-31 13:56:20|426.12|424.12|425.87|423.87|426.12|424.12|425.87|423.87|15
1722434190000|2024-07-31 13:56:30|425.88|423.88|425.79|423.79|425.96|423.96|425.76|423.76|14
1722434200000|2024-07-31 13:56:40|425.76|423.76|425.91|423.91|425.91|423.91|425.73|423.73|16
1722434210000|2024-07-31 13:56:50|425.86|423.86|425.81|423.81|425.86|423.86|425.75|423.75|14
1722434220000|2024-07-31 13:57:00|425.82|423.82|425.89|423.89|425.91|423.91|425.74|423.74|19
1722434230000|2024-07-31 13:57:10|425.9|423.9|425.96|423.96|426|424|425.87|423.87|13
1722434240000|2024-07-31 13:57:20|425.97|423.97|426.14|424.14|426.18|424.18|425.97|423.97|17
1722434250000|2024-07-31 13:57:30|426.15|424.15|426.25|424.25|426.34|424.34|426.15|424.15|18
1722434260000|2024-07-31 13:57:40|426.23|424.23|426.31|424.31|426.31|424.31|426.16|424.16|18
1722434270000|2024-07-31 13:57:50|426.3|424.3|426.16|424.16|426.3|424.3|426.1|424.1|15
1722434280000|2024-07-31 13:58:00|426.05|424.05|426.37|424.37|426.37|424.37|426.05|424.05|20
1722434290000|2024-07-31 13:58:10|426.42|424.42|426.59|424.59|426.59|424.59|426.42|424.42|16
1722434300000|2024-07-31 13:58:20|426.55|424.55|426.66|424.66|426.66|424.66|426.55|424.55|4
1722434310000|2024-07-31 13:58:30|426.51|424.51|426.65|424.65|426.65|424.65|426.51|424.51|9
1722434320000|2024-07-31 13:58:40|426.69|424.69|426.67|424.67|426.73|424.73|426.59|424.59|11
1722434330000|2024-07-31 13:58:50|426.63|424.63|426.56|424.56|426.67|424.67|426.43|424.43|14
1722434340000|2024-07-31 13:59:00|426.57|424.57|426.52|424.52|426.6|424.6|426.46|424.46|17
1722434350000|2024-07-31 13:59:10|426.51|424.51|426.57|424.57|426.57|424.57|426.41|424.41|20
1722434360000|2024-07-31 13:59:20|426.58|424.58|426.37|424.37|426.58|424.58|426.37|424.37|10
1722434370000|2024-07-31 13:59:30|426.36|424.36|426.15|424.15|426.39|424.39|426.15|424.15|19
1722434380000|2024-07-31 13:59:40|426.14|424.14|426.34|424.34|426.34|424.34|426.13|424.13|17
1722434390000|2024-07-31 13:59:50|426.35|424.35|426.31|424.31|426.36|424.36|426.31|424.31|7
1722434400000|2024-07-31 14:00:00|426.29|424.29|426|424|426.29|424.29|425.92|423.92|27
1722434410000|2024-07-31 14:00:10|426.02|424.02|426.03|424.03|426.09|424.09|425.89|423.89|22
1722434420000|2024-07-31 14:00:20|426.04|424.04|425.81|423.81|426.04|424.04|425.8|423.8|34
1722434430000|2024-07-31 14:00:30|425.83|423.83|426.19|424.19|426.2|424.2|425.8|423.8|25
1722434440000|2024-07-31 14:00:40|426.2|424.2|426.35|424.35|426.46|424.46|426.19|424.19|28
1722434450000|2024-07-31 14:00:50|426.36|424.36|426.33|424.33|426.42|424.42|426.15|424.15|25
1722434460000|2024-07-31 14:01:00|426.34|424.34|426.8|424.8|426.81|424.81|426.29|424.29|30
1722434470000|2024-07-31 14:01:10|426.83|424.83|426.8|424.8|426.86|424.86|426.77|424.77|8
1722434480000|2024-07-31 14:01:20|426.81|424.81|426.84|424.84|426.84|424.84|426.8|424.8|7
1722434490000|2024-07-31 14:01:30|426.87|424.87|426.87|424.87|426.87|424.87|426.87|424.87|1
1722434500000|2024-07-31 14:01:40|426.75|424.75|426.73|424.73|426.76|424.76|426.71|424.71|4
1722434510000|2024-07-31 14:01:50|426.69|424.69|426.87|424.87|426.87|424.87|426.67|424.67|22
1722434530000|2024-07-31 14:02:10|426.9|424.9|426.95|424.95|426.96|424.96|426.9|424.9|12
1722434540000|2024-07-31 14:02:20|426.92|424.92|427.11|425.11|427.11|425.11|426.89|424.89|13
1722434550000|2024-07-31 14:02:30|427.05|425.05|427.11|425.11|427.11|425.11|427.04|425.04|4
1722434560000|2024-07-31 14:02:40|427.09|425.09|427.15|425.15|427.15|425.15|427.03|425.03|7
1722434570000|2024-07-31 14:02:50|427.17|425.17|427.23|425.23|427.23|425.23|427.17|425.17|10
1722434580000|2024-07-31 14:03:00|427.18|425.18|427.18|425.18|427.26|425.26|427.18|425.18|8
1722434590000|2024-07-31 14:03:10|427.15|425.15|427.16|425.16|427.18|425.18|427.15|425.15|13
1722434600000|2024-07-31 14:03:20|427.15|425.15|427.16|425.16|427.16|425.16|427.15|425.15|10
1722434610000|2024-07-31 14:03:30|427.15|425.15|427.77|425.77|427.78|425.78|427.15|425.15|15
1722434620000|2024-07-31 14:03:40|427.76|425.76|427.84|425.84|427.86|425.86|427.76|425.76|13
1722434630000|2024-07-31 14:03:50|427.86|425.86|427.93|425.93|427.95|425.95|427.83|425.83|17
1722434640000|2024-07-31 14:04:00|427.95|425.95|427.72|425.72|427.95|425.95|427.72|425.72|12
1722434650000|2024-07-31 14:04:10|427.73|425.73|427.74|425.74|427.82|425.82|427.68|425.68|30
1722434660000|2024-07-31 14:04:20|427.75|425.75|427.78|425.78|427.84|425.84|427.75|425.75|17
1722434670000|2024-07-31 14:04:30|427.79|425.79|427.94|425.94|427.98|425.98|427.79|425.79|13
1722434680000|2024-07-31 14:04:40|427.93|425.93|427.96|425.96|428|426|427.92|425.92|15
1722434690000|2024-07-31 14:04:50|427.99|425.99|428.08|426.08|428.08|426.08|427.99|425.99|6
1722434700000|2024-07-31 14:05:00|428.07|426.07|428.07|426.07|428.23|426.23|428.05|426.05|19
1722434710000|2024-07-31 14:05:10|428.05|426.05|427.99|425.99|428.07|426.07|427.96|425.96|16
1722434720000|2024-07-31 14:05:20|428|426|428.02|426.02|428.04|426.04|427.95|425.95|16
1722434730000|2024-07-31 14:05:30|428.01|426.01|428.18|426.18|428.18|426.18|427.96|425.96|22
1722434740000|2024-07-31 14:05:40|428.16|426.16|428.18|426.18|428.18|426.18|428.1|426.1|10
1722434750000|2024-07-31 14:05:50|428.12|426.12|428.24|426.24|428.3|426.3|428.11|426.11|24
1722434760000|2024-07-31 14:06:00|428.25|426.25|428.46|426.46|428.47|426.47|428.25|426.25|14
1722434770000|2024-07-31 14:06:10|428.44|426.44|428.21|426.21|428.45|426.45|428.21|426.21|11
1722434780000|2024-07-31 14:06:20|428.23|426.23|428.23|426.23|428.32|426.32|428.2|426.2|15
1722434790000|2024-07-31 14:06:30|428.25|426.25|428.09|426.09|428.25|426.25|428.09|426.09|12
1722434800000|2024-07-31 14:06:40|428.1|426.1|428.06|426.06|428.13|426.13|428.06|426.06|7
1722434810000|2024-07-31 14:06:50|428.05|426.05|428.26|426.26|428.26|426.26|428.05|426.05|20
1722434820000|2024-07-31 14:07:00|428.24|426.24|428.24|426.24|428.29|426.29|428.22|426.22|13
1722434830000|2024-07-31 14:07:10|428.25|426.25|428.31|426.31|428.4|426.4|428.25|426.25|15
1722434840000|2024-07-31 14:07:20|428.32|426.32|428.01|426.01|428.32|426.32|427.99|425.99|13
1722434850000|2024-07-31 14:07:30|427.98|425.98|427.64|425.64|427.98|425.98|427.63|425.63|14
1722434860000|2024-07-31 14:07:40|427.63|425.63|427.6|425.6|427.66|425.66|427.54|425.54|20
1722434870000|2024-07-31 14:07:50|427.57|425.57|427.58|425.58|427.59|425.59|427.54|425.54|12
1722434880000|2024-07-31 14:08:00|427.62|425.62|427.81|425.81|427.82|425.82|427.48|425.48|25
1722434890000|2024-07-31 14:08:10|427.82|425.82|427.81|425.81|427.82|425.82|427.71|425.71|18
1722434900000|2024-07-31 14:08:20|427.78|425.78|427.95|425.95|427.95|425.95|427.78|425.78|10
1722434910000|2024-07-31 14:08:30|427.96|425.96|427.88|425.88|427.96|425.96|427.86|425.86|15
1722434920000|2024-07-31 14:08:40|427.89|425.89|427.94|425.94|427.95|425.95|427.87|425.87|15
1722434930000|2024-07-31 14:08:50|427.95|425.95|427.94|425.94|428.01|426.01|427.9|425.9|25
1722434940000|2024-07-31 14:09:00|427.86|425.86|427.95|425.95|428.02|426.02|427.85|425.85|19
1722434950000|2024-07-31 14:09:10|427.94|425.94|427.95|425.95|428.02|426.02|427.94|425.94|17
1722434960000|2024-07-31 14:09:20|427.98|425.98|427.99|425.99|427.99|425.99|427.86|425.86|14
1722434970000|2024-07-31 14:09:30|428.02|426.02|427.98|425.98|428.02|426.02|427.9|425.9|22
1722434980000|2024-07-31 14:09:40|427.97|425.97|427.87|425.87|427.99|425.99|427.87|425.87|16
1722434990000|2024-07-31 14:09:50|427.91|425.91|427.9|425.9|427.98|425.98|427.9|425.9|15
1722435000000|2024-07-31 14:10:00|427.91|425.91|427.91|425.91|427.95|425.95|427.89|425.89|19
1722435010000|2024-07-31 14:10:10|427.77|425.77|427.45|425.45|427.77|425.77|427.45|425.45|8
1722435020000|2024-07-31 14:10:20|427.51|425.51|427.45|425.45|427.53|425.53|427.45|425.45|9
1722435030000|2024-07-31 14:10:30|427.35|425.35|427.37|425.37|427.42|425.42|427.34|425.34|24
1722435040000|2024-07-31 14:10:40|427.41|425.41|427.44|425.44|427.44|425.44|427.31|425.31|15
1722435050000|2024-07-31 14:10:50|427.45|425.45|427.46|425.46|427.49|425.49|427.43|425.43|17
1722435060000|2024-07-31 14:11:00|427.47|425.47|427.61|425.61|427.64|425.64|427.46|425.46|14
1722435070000|2024-07-31 14:11:10|427.6|425.6|427.57|425.57|427.61|425.61|427.52|425.52|19
1722435080000|2024-07-31 14:11:20|427.55|425.55|427.48|425.48|427.59|425.59|427.48|425.48|16
1722435090000|2024-07-31 14:11:30|427.46|425.46|427.59|425.59|427.63|425.63|427.42|425.42|19
1722435100000|2024-07-31 14:11:40|427.58|425.58|427.51|425.51|427.61|425.61|427.51|425.51|16
1722435110000|2024-07-31 14:11:50|427.52|425.52|427.57|425.57|427.57|425.57|427.5|425.5|18
1722435120000|2024-07-31 14:12:00|427.72|425.72|427.74|425.74|427.8|425.8|427.7|425.7|13
1722435130000|2024-07-31 14:12:10|427.73|425.73|427.43|425.43|427.73|425.73|427.43|425.43|19
1722435140000|2024-07-31 14:12:20|427.44|425.44|427.77|425.77|427.77|425.77|427.44|425.44|17
1722435150000|2024-07-31 14:12:30|427.79|425.79|428.23|426.23|428.23|426.23|427.79|425.79|13
1722435160000|2024-07-31 14:12:40|428.32|426.32|428.32|426.32|428.32|426.32|428.17|426.17|22
1722435170000|2024-07-31 14:12:50|428.33|426.33|428.25|426.25|428.47|426.47|428.19|426.19|27
1722435180000|2024-07-31 14:13:00|428.2|426.2|427.82|425.82|428.23|426.23|427.82|425.82|17
1722435190000|2024-07-31 14:13:10|427.74|425.74|427.65|425.65|427.74|425.74|427.65|425.65|13
1722435200000|2024-07-31 14:13:20|427.58|425.58|427.4|425.4|427.58|425.58|427.4|425.4|19
1722435210000|2024-07-31 14:13:30|427.33|425.33|427.35|425.35|427.35|425.35|427.21|425.21|20
1722435220000|2024-07-31 14:13:40|427.34|425.34|427.32|425.32|427.37|425.37|427.32|425.32|18
1722435230000|2024-07-31 14:13:50|427.27|425.27|427.36|425.36|427.38|425.38|427.27|425.27|17
1722435240000|2024-07-31 14:14:00|427.37|425.37|427.39|425.39|427.42|425.42|427.36|425.36|19
1722435250000|2024-07-31 14:14:10|427.32|425.32|427.05|425.05|427.32|425.32|427.05|425.05|13
1722435260000|2024-07-31 14:14:20|427.08|425.08|427.12|425.12|427.14|425.14|427.02|425.02|17
1722435270000|2024-07-31 14:14:30|427.11|425.11|427.18|425.18|427.21|425.21|427.1|425.1|15
1722435280000|2024-07-31 14:14:40|427.17|425.17|427.2|425.2|427.32|425.32|427.13|425.13|23
1722435290000|2024-07-31 14:14:50|427.23|425.23|427.17|425.17|427.27|425.27|427.13|425.13|19
1722435300000|2024-07-31 14:15:00|427.18|425.18|427.31|425.31|427.31|425.31|427.16|425.16|26
1722435310000|2024-07-31 14:15:10|427.35|425.35|427.43|425.43|427.44|425.44|427.34|425.34|8
1722435330000|2024-07-31 14:15:30|427.39|425.39|427.37|425.37|427.43|425.43|427.34|425.34|11
1722435340000|2024-07-31 14:15:40|427.36|425.36|426.98|424.98|427.37|425.37|426.98|424.98|16
1722435350000|2024-07-31 14:15:50|426.97|424.97|427|425|427.01|425.01|426.88|424.88|16
1722435360000|2024-07-31 14:16:00|426.99|424.99|426.89|424.89|427.03|425.03|426.89|424.89|12
1722435370000|2024-07-31 14:16:10|426.85|424.85|426.8|424.8|426.85|424.85|426.8|424.8|5
1722435380000|2024-07-31 14:16:20|426.79|424.79|426.48|424.48|426.79|424.79|426.47|424.47|11
1722435390000|2024-07-31 14:16:30|426.49|424.49|426.24|424.24|426.49|424.49|426.24|424.24|18
1722435400000|2024-07-31 14:16:40|426.22|424.22|425.82|423.82|426.22|424.22|425.82|423.82|19
1722435410000|2024-07-31 14:16:50|425.74|423.74|425.71|423.71|425.84|423.84|425.67|423.67|24
1722435420000|2024-07-31 14:17:00|425.7|423.7|425.82|423.82|425.89|423.89|425.67|423.67|23
1722435430000|2024-07-31 14:17:10|425.85|423.85|425.83|423.83|425.85|423.85|425.67|423.67|17
1722435440000|2024-07-31 14:17:20|425.84|423.84|425.82|423.82|425.84|423.84|425.78|423.78|17
1722435450000|2024-07-31 14:17:30|425.83|423.83|426.06|424.06|426.07|424.07|425.83|423.83|15
1722435460000|2024-07-31 14:17:40|426.09|424.09|426.14|424.14|426.14|424.14|426.06|424.06|6
1722435470000|2024-07-31 14:17:50|426.16|424.16|426.14|424.14|426.16|424.16|426.14|424.14|4
1722435480000|2024-07-31 14:18:00|426.07|424.07|425.98|423.98|426.1|424.1|425.94|423.94|16
1722435490000|2024-07-31 14:18:10|425.99|423.99|425.92|423.92|425.99|423.99|425.82|423.82|17
1722435500000|2024-07-31 14:18:20|425.91|423.91|426.06|424.06|426.06|424.06|425.91|423.91|13
1722435510000|2024-07-31 14:18:30|426.17|424.17|426.23|424.23|426.24|424.24|426.15|424.15|17
1722435520000|2024-07-31 14:18:40|426.24|424.24|426.46|424.46|426.46|424.46|426.2|424.2|16
1722435530000|2024-07-31 14:18:50|426.43|424.43|426.22|424.22|426.49|424.49|426.12|424.12|21
1722435540000|2024-07-31 14:19:00|426.25|424.25|426.14|424.14|426.26|424.26|426.04|424.04|19
1722435550000|2024-07-31 14:19:10|426.2|424.2|426.28|424.28|426.28|424.28|426.2|424.2|15
1722435560000|2024-07-31 14:19:20|426.23|424.23|426.23|424.23|426.24|424.24|426.2|424.2|6
1722435570000|2024-07-31 14:19:30|426.26|424.26|426.11|424.11|426.27|424.27|426.04|424.04|18
1722435580000|2024-07-31 14:19:40|426.1|424.1|425.98|423.98|426.1|424.1|425.94|423.94|10
1722435590000|2024-07-31 14:19:50|426.01|424.01|426.05|424.05|426.17|424.17|426.01|424.01|13
1722435600000|2024-07-31 14:20:00|426.04|424.04|426.23|424.23|426.23|424.23|426.02|424.02|13
1722435610000|2024-07-31 14:20:10|426.24|424.24|426.59|424.59|426.59|424.59|426.24|424.24|18
1722435620000|2024-07-31 14:20:20|426.45|424.45|426.44|424.44|426.48|424.48|426.35|424.35|26
1722435630000|2024-07-31 14:20:30|426.43|424.43|426.78|424.78|426.78|424.78|426.38|424.38|28
1722435640000|2024-07-31 14:20:40|426.8|424.8|426.65|424.65|426.83|424.83|426.58|424.58|21
1722435650000|2024-07-31 14:20:50|426.64|424.64|426.66|424.66|426.69|424.69|426.57|424.57|20
1722435660000|2024-07-31 14:21:00|426.64|424.64|426.65|424.65|426.66|424.66|426.57|424.57|18
1722435670000|2024-07-31 14:21:10|426.66|424.66|426.63|424.63|426.72|424.72|426.59|424.59|20
1722435680000|2024-07-31 14:21:20|426.65|424.65|426.42|424.42|426.65|424.65|426.41|424.41|21
1722435690000|2024-07-31 14:21:30|426.43|424.43|426.35|424.35|426.47|424.47|426.35|424.35|19
1722435700000|2024-07-31 14:21:40|426.24|424.24|425.87|423.87|426.24|424.24|425.74|423.74|24
1722435710000|2024-07-31 14:21:50|425.91|423.91|425.77|423.77|425.91|423.91|425.77|423.77|15
1722435720000|2024-07-31 14:22:00|425.8|423.8|425.69|423.69|425.81|423.81|425.63|423.63|23
1722435730000|2024-07-31 14:22:10|425.64|423.64|425.89|423.89|425.89|423.89|425.64|423.64|11
1722435740000|2024-07-31 14:22:20|425.88|423.88|425.79|423.79|425.88|423.88|425.74|423.74|22
1722435750000|2024-07-31 14:22:30|425.77|423.77|425.63|423.63|425.77|423.77|425.62|423.62|14
1722435760000|2024-07-31 14:22:40|425.64|423.64|425.62|423.62|425.67|423.67|425.58|423.58|18
1722435770000|2024-07-31 14:22:50|425.55|423.55|425.68|423.68|425.68|423.68|425.55|423.55|13
1722435780000|2024-07-31 14:23:00|425.69|423.69|425.79|423.79|425.79|423.79|425.68|423.68|10
1722435790000|2024-07-31 14:23:10|425.78|423.78|425.77|423.77|425.8|423.8|425.7|423.7|11
1722435800000|2024-07-31 14:23:20|425.78|423.78|425.78|423.78|425.79|423.79|425.74|423.74|11
1722435810000|2024-07-31 14:23:30|425.76|423.76|425.67|423.67|425.8|423.8|425.67|423.67|17
1722435820000|2024-07-31 14:23:40|425.66|423.66|425.68|423.68|425.78|423.78|425.66|423.66|19
1722435830000|2024-07-31 14:23:50|425.61|423.61|425.49|423.49|425.61|423.61|425.42|423.42|25
1722435840000|2024-07-31 14:24:00|425.5|423.5|425.38|423.38|425.53|423.53|425.38|423.38|16
1722435850000|2024-07-31 14:24:10|425.32|423.32|425.56|423.56|425.56|423.56|425.22|423.22|21
1722435860000|2024-07-31 14:24:20|425.57|423.57|425.69|423.69|425.74|423.74|425.57|423.57|16
1722435870000|2024-07-31 14:24:30|425.7|423.7|425.55|423.55|425.72|423.72|425.54|423.54|15
1722435880000|2024-07-31 14:24:40|425.54|423.54|425.6|423.6|425.65|423.65|425.54|423.54|12
1722435890000|2024-07-31 14:24:50|425.63|423.63|425.6|423.6|425.67|423.67|425.56|423.56|23
1722435900000|2024-07-31 14:25:00|425.61|423.61|425.74|423.74|425.74|423.74|425.61|423.61|15
1722435910000|2024-07-31 14:25:10|425.67|423.67|425.66|423.66|425.68|423.68|425.59|423.59|15
1722435920000|2024-07-31 14:25:20|425.64|423.64|425.55|423.55|425.64|423.64|425.53|423.53|22
1722435930000|2024-07-31 14:25:30|425.58|423.58|425.62|423.62|425.65|423.65|425.55|423.55|13
1722435940000|2024-07-31 14:25:40|425.58|423.58|425.5|423.5|425.61|423.61|425.5|423.5|25
1722435950000|2024-07-31 14:25:50|425.51|423.51|425.21|423.21|425.55|423.55|425.21|423.21|21
1722435960000|2024-07-31 14:26:00|425.23|423.23|424.7|422.7|425.26|423.26|424.6|422.6|25
1722435970000|2024-07-31 14:26:10|424.71|422.71|424.51|422.51|424.71|422.71|424.51|422.51|7
1722435980000|2024-07-31 14:26:20|424.5|422.5|424.54|422.54|424.64|422.64|424.46|422.46|12
1722435990000|2024-07-31 14:26:30|424.46|422.46|423.74|421.74|424.46|422.46|423.72|421.72|20
1722436000000|2024-07-31 14:26:40|423.75|421.75|423.76|421.76|423.9|421.9|423.71|421.71|13
1722436010000|2024-07-31 14:26:50|423.83|421.83|423.91|421.91|424|422|423.83|421.83|16
1722436020000|2024-07-31 14:27:00|423.9|421.9|423.66|421.66|423.96|421.96|423.66|421.66|21
1722436030000|2024-07-31 14:27:10|423.61|421.61|423.44|421.44|423.62|421.62|423.44|421.44|7
1722436040000|2024-07-31 14:27:20|423.51|421.51|423.47|421.47|423.51|421.51|423.46|421.46|7
1722436050000|2024-07-31 14:27:30|423.46|421.46|423.19|421.19|423.46|421.46|423.08|421.08|20
1722436060000|2024-07-31 14:27:40|423.17|421.17|422.98|420.98|423.17|421.17|422.98|420.98|18
1722436070000|2024-07-31 14:27:50|422.94|420.94|422.79|420.79|423.03|421.03|422.71|420.71|29
1722436080000|2024-07-31 14:28:00|422.78|420.78|423.35|421.35|423.4|421.4|422.77|420.77|32
1722436090000|2024-07-31 14:28:10|423.38|421.38|423.45|421.45|423.5|421.5|423.22|421.22|26
1722436100000|2024-07-31 14:28:20|423.46|421.46|423.49|421.49|423.51|421.51|423.38|421.38|11
1722436110000|2024-07-31 14:28:30|423.46|421.46|423.63|421.63|423.64|421.64|423.46|421.46|11
1722436120000|2024-07-31 14:28:40|423.7|421.7|423.76|421.76|423.79|421.79|423.64|421.64|19
1722436130000|2024-07-31 14:28:50|423.77|421.77|423.32|421.32|423.88|421.88|423.31|421.31|28
1722436140000|2024-07-31 14:29:00|423.41|421.41|423.67|421.67|423.67|421.67|423.36|421.36|28
1722436150000|2024-07-31 14:29:10|423.69|421.69|423.79|421.79|423.83|421.83|423.69|421.69|20
1722436160000|2024-07-31 14:29:20|423.78|421.78|423.66|421.66|423.78|421.78|423.61|421.61|28
1722436170000|2024-07-31 14:29:30|423.63|421.63|423.85|421.85|423.85|421.85|423.54|421.54|21
1722436180000|2024-07-31 14:29:40|423.86|421.86|423.97|421.97|423.97|421.97|423.82|421.82|25
1722436190000|2024-07-31 14:29:50|423.95|421.95|423.94|421.94|424|422|423.91|421.91|17
1722436200000|2024-07-31 14:30:00|423.95|421.95|424.16|422.16|424.2|422.2|423.91|421.91|22
1722436210000|2024-07-31 14:30:10|424.12|422.12|424.43|422.43|424.43|422.43|424.12|422.12|23
1722436220000|2024-07-31 14:30:20|424.41|422.41|424.48|422.48|424.48|422.48|424.31|422.31|24
1722436230000|2024-07-31 14:30:30|424.44|422.44|424.07|422.07|424.44|422.44|424.04|422.04|15
1722436240000|2024-07-31 14:30:40|424.09|422.09|424.42|422.42|424.46|422.46|424.09|422.09|29
1722436250000|2024-07-31 14:30:50|424.4|422.4|424.56|422.56|424.56|422.56|424.4|422.4|8
1722436260000|2024-07-31 14:31:00|424.57|422.57|424.62|422.62|424.66|422.66|424.57|422.57|8
1722436270000|2024-07-31 14:31:10|424.65|422.65|424.63|422.63|424.67|422.67|424.54|422.54|12
1722436280000|2024-07-31 14:31:20|424.78|422.78|424.48|422.48|424.87|422.87|424.48|422.48|18
1722436290000|2024-07-31 14:31:30|424.5|422.5|424.38|422.38|424.56|422.56|424.38|422.38|20
1722436300000|2024-07-31 14:31:40|424.37|422.37|424.39|422.39|424.43|422.43|424.35|422.35|26
1722436310000|2024-07-31 14:31:50|424.38|422.38|424.55|422.55|424.55|422.55|424.37|422.37|13
1722436320000|2024-07-31 14:32:00|424.56|422.56|424.54|422.54|424.56|422.56|424.5|422.5|7
1722436330000|2024-07-31 14:32:10|424.43|422.43|424.4|422.4|424.43|422.43|424.33|422.33|16
1722436340000|2024-07-31 14:32:20|424.37|422.37|423.96|421.96|424.37|422.37|423.96|421.96|24
1722436350000|2024-07-31 14:32:30|423.94|421.94|424|422|424.04|422.04|423.71|421.71|21
1722436360000|2024-07-31 14:32:40|424.01|422.01|423.75|421.75|424.01|422.01|423.73|421.73|29
1722436370000|2024-07-31 14:32:50|423.73|421.73|423.6|421.6|423.76|421.76|423.6|421.6|23
1722436380000|2024-07-31 14:33:00|423.59|421.59|423.58|421.58|423.8|421.8|423.56|421.56|29
1722436390000|2024-07-31 14:33:10|423.59|421.59|423.54|421.54|423.63|421.63|423.41|421.41|29
1722436400000|2024-07-31 14:33:20|423.56|421.56|423.54|421.54|423.65|421.65|423.53|421.53|20
1722436410000|2024-07-31 14:33:30|423.55|421.55|423.73|421.73|423.73|421.73|423.55|421.55|20
1722436420000|2024-07-31 14:33:40|423.7|421.7|423.79|421.79|423.79|421.79|423.68|421.68|12
1722436430000|2024-07-31 14:33:50|423.82|421.82|424.21|422.21|424.21|422.21|423.82|421.82|17
1722436440000|2024-07-31 14:34:00|424.2|422.2|424.46|422.46|424.46|422.46|424.19|422.19|19
1722436450000|2024-07-31 14:34:10|424.45|422.45|424.49|422.49|424.52|422.52|424.45|422.45|15
1722436460000|2024-07-31 14:34:20|424.47|422.47|424.61|422.61|424.63|422.63|424.47|422.47|7
1722436470000|2024-07-31 14:34:30|424.63|422.63|424.65|422.65|424.66|422.66|424.63|422.63|7
1722436480000|2024-07-31 14:34:40|424.66|422.66|424.76|422.76|424.77|422.77|424.66|422.66|15
1722436490000|2024-07-31 14:34:50|424.77|422.77|424.79|422.79|424.86|422.86|424.77|422.77|17
1722436500000|2024-07-31 14:35:00|424.8|422.8|424.72|422.72|424.81|422.81|424.67|422.67|14
1722436510000|2024-07-31 14:35:10|424.73|422.73|424.79|422.79|424.87|422.87|424.73|422.73|19
1722436520000|2024-07-31 14:35:20|424.8|422.8|424.75|422.75|424.91|422.91|424.74|422.74|10
1722436530000|2024-07-31 14:35:30|424.74|422.74|424.83|422.83|424.84|422.84|424.74|422.74|10
1722436540000|2024-07-31 14:35:40|424.85|422.85|425.18|423.18|425.18|423.18|424.8|422.8|12
1722436550000|2024-07-31 14:35:50|425.19|423.19|425.3|423.3|425.3|423.3|425.19|423.19|11
1722436560000|2024-07-31 14:36:00|425.27|423.27|425.27|423.27|425.28|423.28|425.2|423.2|12
1722436570000|2024-07-31 14:36:10|425.28|423.28|425.26|423.26|425.29|423.29|425.26|423.26|8
1722436580000|2024-07-31 14:36:20|425.27|423.27|425.27|423.27|425.27|423.27|425.27|423.27|1
1722436590000|2024-07-31 14:36:30|425.2|423.2|425.19|423.19|425.26|423.26|425.19|423.19|10
1722436600000|2024-07-31 14:36:40|425.21|423.21|425.44|423.44|425.45|423.45|425.2|423.2|12
1722436610000|2024-07-31 14:36:50|425.43|423.43|425.67|423.67|425.69|423.69|425.43|423.43|17
1722436620000|2024-07-31 14:37:00|425.62|423.62|425.45|423.45|425.66|423.66|425.4|423.4|20
1722436630000|2024-07-31 14:37:10|425.52|423.52|425.75|423.75|425.75|423.75|425.52|423.52|22
1722436640000|2024-07-31 14:37:20|425.76|423.76|425.85|423.85|425.9|423.9|425.76|423.76|22
1722436650000|2024-07-31 14:37:30|425.86|423.86|425.85|423.85|425.9|423.9|425.83|423.83|12
1722436660000|2024-07-31 14:37:40|425.84|423.84|425.91|423.91|425.91|423.91|425.74|423.74|18
1722436670000|2024-07-31 14:37:50|425.89|423.89|425.71|423.71|425.93|423.93|425.71|423.71|24
1722436680000|2024-07-31 14:38:00|425.74|423.74|425.73|423.73|425.78|423.78|425.68|423.68|16
1722436690000|2024-07-31 14:38:10|425.71|423.71|425.46|423.46|425.72|423.72|425.38|423.38|23
1722436700000|2024-07-31 14:38:20|425.47|423.47|425.52|423.52|425.57|423.57|425.47|423.47|16
1722436710000|2024-07-31 14:38:30|425.51|423.51|425.43|423.43|425.51|423.51|425.4|423.4|18
1722436720000|2024-07-31 14:38:40|425.44|423.44|425.48|423.48|425.49|423.49|425.41|423.41|22
1722436730000|2024-07-31 14:38:50|425.47|423.47|425.66|423.66|425.66|423.66|425.47|423.47|14
1722436740000|2024-07-31 14:39:00|425.67|423.67|425.65|423.65|425.67|423.67|425.64|423.64|7
1722436750000|2024-07-31 14:39:10|425.64|423.64|425.79|423.79|425.79|423.79|425.64|423.64|13
1722436760000|2024-07-31 14:39:20|425.77|423.77|425.82|423.82|425.83|423.83|425.77|423.77|9
1722436780000|2024-07-31 14:39:40|425.85|423.85|425.95|423.95|426.01|424.01|425.85|423.85|17
1722436790000|2024-07-31 14:39:50|425.87|423.87|425.9|423.9|425.92|423.92|425.82|423.82|14
1722436800000|2024-07-31 14:40:00|425.89|423.89|425.83|423.83|425.92|423.92|425.82|423.82|17
1722436810000|2024-07-31 14:40:10|425.84|423.84|425.55|423.55|425.86|423.86|425.55|423.55|21
1722436820000|2024-07-31 14:40:20|425.52|423.52|425.54|423.54|425.54|423.54|425.42|423.42|23
1722436830000|2024-07-31 14:40:30|425.55|423.55|425.62|423.62|425.63|423.63|425.43|423.43|20
1722436840000|2024-07-31 14:40:40|425.63|423.63|425.34|423.34|425.63|423.63|425.32|423.32|17
1722436850000|2024-07-31 14:40:50|425.35|423.35|425.24|423.24|425.38|423.38|425.12|423.12|24
1722436860000|2024-07-31 14:41:00|425.26|423.26|425.7|423.7|425.7|423.7|425.26|423.26|27
1722436870000|2024-07-31 14:41:10|425.69|423.69|425.77|423.77|425.78|423.78|425.69|423.69|8
1722436880000|2024-07-31 14:41:20|425.72|423.72|425.61|423.61|425.75|423.75|425.47|423.47|23
1722436890000|2024-07-31 14:41:30|425.55|423.55|425.29|423.29|425.59|423.59|425.29|423.29|19
1722436900000|2024-07-31 14:41:40|425.28|423.28|425.23|423.23|425.28|423.28|425.15|423.15|19
1722436910000|2024-07-31 14:41:50|425.26|423.26|425.32|423.32|425.35|423.35|425.26|423.26|22
1722436920000|2024-07-31 14:42:00|425.29|423.29|424.75|422.75|425.29|423.29|424.75|422.75|20
1722436930000|2024-07-31 14:42:10|424.7|422.7|425.14|423.14|425.19|423.19|424.64|422.64|23
1722436940000|2024-07-31 14:42:20|425.06|423.06|424.91|422.91|425.06|423.06|424.81|422.81|18
1722436950000|2024-07-31 14:42:30|424.92|422.92|424.83|422.83|424.92|422.92|424.73|422.73|26
1722436960000|2024-07-31 14:42:40|424.82|422.82|424.81|422.81|424.87|422.87|424.81|422.81|16
1722436970000|2024-07-31 14:42:50|424.83|422.83|424.89|422.89|424.89|422.89|424.79|422.79|19
1722436980000|2024-07-31 14:43:00|424.87|422.87|424.82|422.82|424.88|422.88|424.75|422.75|16
1722436990000|2024-07-31 14:43:10|424.85|422.85|424.87|422.87|424.91|422.91|424.81|422.81|19
1722437000000|2024-07-31 14:43:20|424.9|422.9|424.94|422.94|424.95|422.95|424.85|422.85|14
1722437010000|2024-07-31 14:43:30|424.97|422.97|424.9|422.9|424.99|422.99|424.85|422.85|23
1722437020000|2024-07-31 14:43:40|424.91|422.91|424.87|422.87|425.17|423.17|424.87|422.87|20
1722437030000|2024-07-31 14:43:50|424.85|422.85|424.81|422.81|424.86|422.86|424.79|422.79|23
1722437040000|2024-07-31 14:44:00|424.85|422.85|425.26|423.26|425.26|423.26|424.85|422.85|17
1722437050000|2024-07-31 14:44:10|425.18|423.18|425.22|423.22|425.22|423.22|425.18|423.18|14
1722437060000|2024-07-31 14:44:20|425.21|423.21|425.17|423.17|425.21|423.21|425.16|423.16|13
1722437070000|2024-07-31 14:44:30|425.19|423.19|425.18|423.18|425.2|423.2|425.13|423.13|13
1722437080000|2024-07-31 14:44:40|425.16|423.16|425.13|423.13|425.17|423.17|425.13|423.13|9
1722437090000|2024-07-31 14:44:50|425.12|423.12|425.05|423.05|425.17|423.17|425.05|423.05|20
1722437100000|2024-07-31 14:45:00|424.99|422.99|424.89|422.89|425.03|423.03|424.82|422.82|33
1722437110000|2024-07-31 14:45:10|424.92|422.92|425.06|423.06|425.06|423.06|424.9|422.9|20
1722437120000|2024-07-31 14:45:20|425.07|423.07|425.06|423.06|425.11|423.11|425.06|423.06|15
1722437130000|2024-07-31 14:45:30|425.03|423.03|424.96|422.96|425.12|423.12|424.95|422.95|16
1722437140000|2024-07-31 14:45:40|424.93|422.93|424.83|422.83|424.94|422.94|424.74|422.74|24
1722437150000|2024-07-31 14:45:50|424.85|422.85|424.86|422.86|424.88|422.88|424.79|422.79|19
1722437160000|2024-07-31 14:46:00|424.87|422.87|425.07|423.07|425.07|423.07|424.85|422.85|26
1722437170000|2024-07-31 14:46:10|425.08|423.08|425.07|423.07|425.09|423.09|425.06|423.06|14
1722437180000|2024-07-31 14:46:20|425.1|423.1|425.36|423.36|425.36|423.36|425.1|423.1|20
1722437190000|2024-07-31 14:46:30|425.38|423.38|424.94|422.94|425.4|423.4|424.94|422.94|17
1722437200000|2024-07-31 14:46:40|424.91|422.91|424.78|422.78|424.95|422.95|424.78|422.78|21
1722437210000|2024-07-31 14:46:50|424.77|422.77|424.73|422.73|424.82|422.82|424.71|422.71|15
1722437220000|2024-07-31 14:47:00|424.76|422.76|424.81|422.81|424.81|422.81|424.73|422.73|19
1722437230000|2024-07-31 14:47:10|424.8|422.8|425.04|423.04|425.04|423.04|424.8|422.8|22
1722437240000|2024-07-31 14:47:20|425.07|423.07|425.24|423.24|425.27|423.27|425.06|423.06|15
1722437250000|2024-07-31 14:47:30|425.25|423.25|425.28|423.28|425.33|423.33|425.25|423.25|19
1722437260000|2024-07-31 14:47:40|425.31|423.31|425.3|423.3|425.31|423.31|425.26|423.26|17
1722437270000|2024-07-31 14:47:50|425.31|423.31|425.4|423.4|425.4|423.4|425.3|423.3|11
1722437280000|2024-07-31 14:48:00|425.38|423.38|425.38|423.38|425.4|423.4|425.32|423.32|18
1722437290000|2024-07-31 14:48:10|425.39|423.39|425.3|423.3|425.4|423.4|425.29|423.29|17
1722437300000|2024-07-31 14:48:20|425.34|423.34|425.47|423.47|425.47|423.47|425.31|423.31|17
1722437310000|2024-07-31 14:48:30|425.45|423.45|425.73|423.73|425.73|423.73|425.45|423.45|13
1722437320000|2024-07-31 14:48:40|425.7|423.7|425.76|423.76|425.81|423.81|425.7|423.7|17
1722437330000|2024-07-31 14:48:50|425.77|423.77|425.76|423.76|425.89|423.89|425.76|423.76|16
1722437340000|2024-07-31 14:49:00|425.7|423.7|425.61|423.61|425.92|423.92|425.61|423.61|15
1722437350000|2024-07-31 14:49:10|425.62|423.62|425.33|423.33|425.63|423.63|425.33|423.33|29
1722437360000|2024-07-31 14:49:20|425.34|423.34|425.23|423.23|425.49|423.49|425.22|423.22|26
1722437370000|2024-07-31 14:49:30|425.24|423.24|425.22|423.22|425.36|423.36|425.21|423.21|25
1722437380000|2024-07-31 14:49:40|425.17|423.17|424.96|422.96|425.17|423.17|424.94|422.94|22
1722437390000|2024-07-31 14:49:50|424.95|422.95|425.05|423.05|425.07|423.07|424.93|422.93|23
1722437400000|2024-07-31 14:50:00|425|423|424.6|422.6|425|423|424.57|422.57|14
1722437410000|2024-07-31 14:50:10|424.61|422.61|424.58|422.58|424.74|422.74|424.36|422.36|23
1722437420000|2024-07-31 14:50:20|424.59|422.59|424.28|422.28|424.59|422.59|424.19|422.19|29
1722437430000|2024-07-31 14:50:30|424.29|422.29|424.38|422.38|424.38|422.38|424.19|422.19|22
1722437440000|2024-07-31 14:50:40|424.39|422.39|424.54|422.54|424.59|422.59|424.39|422.39|15
1722437450000|2024-07-31 14:50:50|424.55|422.55|424.52|422.52|424.57|422.57|424.5|422.5|10
1722437460000|2024-07-31 14:51:00|424.53|422.53|424.55|422.55|424.6|422.6|424.51|422.51|18
1722437470000|2024-07-31 14:51:10|424.54|422.54|424.48|422.48|424.54|422.54|424.48|422.48|6
1722437480000|2024-07-31 14:51:20|424.49|422.49|424.47|422.47|424.5|422.5|424.44|422.44|19
1722437490000|2024-07-31 14:51:30|424.46|422.46|424.38|422.38|424.5|422.5|424.38|422.38|9
1722437500000|2024-07-31 14:51:40|424.34|422.34|424.31|422.31|424.35|422.35|424.26|422.26|20
1722437510000|2024-07-31 14:51:50|424.32|422.32|424.45|422.45|424.49|422.49|424.32|422.32|15
1722437520000|2024-07-31 14:52:00|424.43|422.43|424.12|422.12|424.45|422.45|424.11|422.11|25
1722437530000|2024-07-31 14:52:10|424.1|422.1|423.68|421.68|424.1|422.1|423.64|421.64|24
1722437540000|2024-07-31 14:52:20|423.69|421.69|423.94|421.94|423.94|421.94|423.69|421.69|11
1722437550000|2024-07-31 14:52:30|423.92|421.92|424.06|422.06|424.06|422.06|423.9|421.9|17
1722437560000|2024-07-31 14:52:40|424.02|422.02|424.05|422.05|424.06|422.06|424.02|422.02|9
1722437570000|2024-07-31 14:52:50|424.06|422.06|423.97|421.97|424.06|422.06|423.97|421.97|7
1722437580000|2024-07-31 14:53:00|424.03|422.03|424.01|422.01|424.1|422.1|423.99|421.99|8
1722437590000|2024-07-31 14:53:10|423.99|421.99|423.7|421.7|423.99|421.99|423.68|421.68|22
1722437600000|2024-07-31 14:53:20|423.71|421.71|423.58|421.58|423.73|421.73|423.56|421.56|15
1722437610000|2024-07-31 14:53:30|423.57|421.57|423.53|421.53|423.62|421.62|423.51|421.51|14
1722437620000|2024-07-31 14:53:40|423.51|421.51|423.52|421.52|423.57|421.57|423.51|421.51|21
1722437630000|2024-07-31 14:53:50|423.53|421.53|423.55|421.55|423.55|421.55|423.48|421.48|11
1722437640000|2024-07-31 14:54:00|423.51|421.51|423.63|421.63|423.7|421.7|423.5|421.5|16
1722437650000|2024-07-31 14:54:10|423.64|421.64|423.58|421.58|423.68|421.68|423.58|421.58|9
1722437660000|2024-07-31 14:54:20|423.62|421.62|423.47|421.47|423.62|421.62|423.47|421.47|19
1722437670000|2024-07-31 14:54:30|423.48|421.48|423.43|421.43|423.48|421.48|423.4|421.4|14
1722437680000|2024-07-31 14:54:40|423.41|421.41|423.45|421.45|423.45|421.45|423.4|421.4|5
1722437700000|2024-07-31 14:55:00|423.46|421.46|423.83|421.83|423.84|421.84|423.46|421.46|15
1722437710000|2024-07-31 14:55:10|423.88|421.88|423.89|421.89|423.9|421.9|423.83|421.83|20
1722437720000|2024-07-31 14:55:20|423.88|421.88|423.85|421.85|423.9|421.9|423.84|421.84|17
1722437730000|2024-07-31 14:55:30|423.84|421.84|423.5|421.5|423.84|421.84|423.5|421.5|18
1722437740000|2024-07-31 14:55:40|423.49|421.49|423.54|421.54|423.54|421.54|423.46|421.46|14
1722437750000|2024-07-31 14:55:50|423.52|421.52|423.6|421.6|423.66|421.66|423.49|421.49|13
1722437760000|2024-07-31 14:56:00|423.65|421.65|423.61|421.61|423.66|421.66|423.61|421.61|18
1722437770000|2024-07-31 14:56:10|423.59|421.59|423.69|421.69|423.7|421.7|423.59|421.59|15
1722437780000|2024-07-31 14:56:20|423.63|421.63|423.69|421.69|423.69|421.69|423.6|421.6|12
1722437790000|2024-07-31 14:56:30|423.71|421.71|423.8|421.8|423.81|421.81|423.71|421.71|10
1722437800000|2024-07-31 14:56:40|423.79|421.79|423.89|421.89|423.91|421.91|423.79|421.79|11
1722437810000|2024-07-31 14:56:50|423.87|421.87|423.97|421.97|423.97|421.97|423.84|421.84|18
1722437820000|2024-07-31 14:57:00|423.96|421.96|423.9|421.9|423.96|421.96|423.89|421.89|14
1722437830000|2024-07-31 14:57:10|423.89|421.89|423.75|421.75|423.89|421.89|423.71|421.71|13
1722437840000|2024-07-31 14:57:20|423.74|421.74|423.77|421.77|423.77|421.77|423.71|421.71|12
1722437850000|2024-07-31 14:57:30|423.75|421.75|423.92|421.92|423.95|421.95|423.75|421.75|12
1722437860000|2024-07-31 14:57:40|423.91|421.91|424|422|424.03|422.03|423.9|421.9|13
1722437870000|2024-07-31 14:57:50|423.96|421.96|424.1|422.1|424.1|422.1|423.96|421.96|17
1722437880000|2024-07-31 14:58:00|424.06|422.06|424.12|422.12|424.13|422.13|424.04|422.04|12
1722437890000|2024-07-31 14:58:10|424.14|422.14|424.16|422.16|424.18|422.18|424.14|422.14|9
1722437900000|2024-07-31 14:58:20|424.17|422.17|424.18|422.18|424.18|422.18|424.15|422.15|9
1722437910000|2024-07-31 14:58:30|424.19|422.19|424.16|422.16|424.21|422.21|424.16|422.16|8
1722437920000|2024-07-31 14:58:40|424.15|422.15|424.21|422.21|424.21|422.21|424.15|422.15|9
1722437960000|2024-07-31 14:59:20|424.3|422.3|424.31|422.31|424.31|422.31|424.28|422.28|4
1722437970000|2024-07-31 14:59:30|424.32|422.32|424.75|422.75|424.76|422.76|424.32|422.32|3
1722437980000|2024-07-31 14:59:40|424.77|422.77|424.86|422.86|424.86|422.86|424.77|422.77|8
1722437990000|2024-07-31 14:59:50|424.89|422.89|424.9|422.9|424.9|422.9|424.89|422.89|2
1722438000000|2024-07-31 15:00:00|424.91|422.91|425.21|423.21|425.22|423.22|424.91|422.91|11
1722438010000|2024-07-31 15:00:10|425.19|423.19|425.31|423.31|425.31|423.31|425.19|423.19|12
1722438020000|2024-07-31 15:00:20|425.32|423.32|425.29|423.29|425.32|423.32|425.28|423.28|7
1722438030000|2024-07-31 15:00:30|425.25|423.25|425.22|423.22|425.3|423.3|425.08|423.08|16
1722438040000|2024-07-31 15:00:40|425.21|423.21|425.01|423.01|425.21|423.21|424.99|422.99|20
1722438050000|2024-07-31 15:00:50|425|423|424.91|422.91|425.04|423.04|424.91|422.91|5
1722438060000|2024-07-31 15:01:00|424.93|422.93|424.79|422.79|424.96|422.96|424.76|422.76|12
1722438070000|2024-07-31 15:01:10|424.78|422.78|424.6|422.6|424.78|422.78|424.59|422.59|14
1722438080000|2024-07-31 15:01:20|424.61|422.61|424.6|422.6|424.68|422.68|424.56|422.56|15
1722438090000|2024-07-31 15:01:30|424.61|422.61|424.75|422.75|424.75|422.75|424.61|422.61|9
1722438100000|2024-07-31 15:01:40|424.74|422.74|425.03|423.03|425.05|423.05|424.74|422.74|23
1722438110000|2024-07-31 15:01:50|424.99|422.99|425.08|423.08|425.09|423.09|424.99|422.99|16
1722438120000|2024-07-31 15:02:00|425.07|423.07|425.12|423.12|425.16|423.16|425.06|423.06|17
1722438130000|2024-07-31 15:02:10|425.1|423.1|425.1|423.1|425.13|423.13|424.98|422.98|24
1722438140000|2024-07-31 15:02:20|425.12|423.12|425.07|423.07|425.12|423.12|425.07|423.07|10
1722438150000|2024-07-31 15:02:30|425.04|423.04|424.99|422.99|425.07|423.07|424.98|422.98|14
1722438160000|2024-07-31 15:02:40|425.01|423.01|425.02|423.02|425.03|423.03|424.91|422.91|11
1722438170000|2024-07-31 15:02:50|424.98|422.98|425.07|423.07|425.1|423.1|424.97|422.97|16
1722438180000|2024-07-31 15:03:00|425.05|423.05|425.21|423.21|425.21|423.21|425.04|423.04|15
1722438190000|2024-07-31 15:03:10|425.19|423.19|425.12|423.12|425.21|423.21|425.12|423.12|12
1722438200000|2024-07-31 15:03:20|425.14|423.14|425.16|423.16|425.18|423.18|425.14|423.14|6
1722438210000|2024-07-31 15:03:30|425.17|423.17|425.38|423.38|425.4|423.4|425.17|423.17|16
1722438220000|2024-07-31 15:03:40|425.37|423.37|425.36|423.36|425.42|423.42|425.36|423.36|17
1722438230000|2024-07-31 15:03:50|425.35|423.35|425.35|423.35|425.35|423.35|425.35|423.35|1
1722438240000|2024-07-31 15:04:00|425.4|423.4|425.55|423.55|425.58|423.58|425.4|423.4|17
1722438250000|2024-07-31 15:04:10|425.56|423.56|425.99|423.99|425.99|423.99|425.56|423.56|19
1722438260000|2024-07-31 15:04:20|426.01|424.01|426.12|424.12|426.14|424.14|426.01|424.01|8
1722438270000|2024-07-31 15:04:30|426.03|424.03|426.02|424.02|426.04|424.04|426.02|424.02|6
1722438280000|2024-07-31 15:04:40|425.93|423.93|425.93|423.93|425.97|423.97|425.93|423.93|9
1722438290000|2024-07-31 15:04:50|425.92|423.92|425.44|423.44|425.93|423.93|425.44|423.44|9
1722438300000|2024-07-31 15:05:00|425.43|423.43|424.89|422.89|425.43|423.43|424.89|422.89|16
1722438310000|2024-07-31 15:05:10|424.86|422.86|424.87|422.87|424.99|422.99|424.82|422.82|18
1722438320000|2024-07-31 15:05:20|424.88|422.88|425.05|423.05|425.05|423.05|424.8|422.8|19
1722438330000|2024-07-31 15:05:30|425.04|423.04|425|423|425.08|423.08|424.97|422.97|14
1722438340000|2024-07-31 15:05:40|425.02|423.02|425.32|423.32|425.36|423.36|425.02|423.02|28
1722438350000|2024-07-31 15:05:50|425.35|423.35|425.49|423.49|425.49|423.49|425.35|423.35|8
1722438360000|2024-07-31 15:06:00|425.47|423.47|425.49|423.49|425.5|423.5|425.38|423.38|10
1722438370000|2024-07-31 15:06:10|425.47|423.47|425.27|423.27|425.47|423.47|425.27|423.27|7
1722438380000|2024-07-31 15:06:20|425.22|423.22|424.84|422.84|425.22|423.22|424.84|422.84|20
1722438390000|2024-07-31 15:06:30|424.81|422.81|424.96|422.96|424.96|422.96|424.74|422.74|14
1722438400000|2024-07-31 15:06:40|424.93|422.93|425.01|423.01|425.03|423.03|424.93|422.93|18
1722438410000|2024-07-31 15:06:50|425|423|424.8|422.8|425|423|424.74|422.74|23
1722438420000|2024-07-31 15:07:00|424.81|422.81|424.87|422.87|424.9|422.9|424.79|422.79|21
1722438430000|2024-07-31 15:07:10|424.88|422.88|424.79|422.79|424.89|422.89|424.77|422.77|18
1722438440000|2024-07-31 15:07:20|424.81|422.81|424.84|422.84|424.86|422.86|424.75|422.75|21
1722438450000|2024-07-31 15:07:30|424.73|422.73|424.83|422.83|424.84|422.84|424.6|422.6|15
1722438460000|2024-07-31 15:07:40|424.84|422.84|424.96|422.96|424.97|422.97|424.84|422.84|13
1722438470000|2024-07-31 15:07:50|424.95|422.95|425|423|425|423|424.93|422.93|14
1722438480000|2024-07-31 15:08:00|424.98|422.98|424.92|422.92|425.03|423.03|424.92|422.92|18
1722438490000|2024-07-31 15:08:10|424.95|422.95|425|423|425|423|424.91|422.91|20
1722438500000|2024-07-31 15:08:20|424.99|422.99|424.8|422.8|424.99|422.99|424.78|422.78|16
1722438510000|2024-07-31 15:08:30|424.83|422.83|424.94|422.94|424.95|422.95|424.8|422.8|16
1722438520000|2024-07-31 15:08:40|424.92|422.92|425.35|423.35|425.37|423.37|424.92|422.92|16
1722438530000|2024-07-31 15:08:50|425.36|423.36|425.31|423.31|425.38|423.38|425.3|423.3|18
1722438540000|2024-07-31 15:09:00|425.3|423.3|425.14|423.14|425.31|423.31|424.88|422.88|24
1722438550000|2024-07-31 15:09:10|425.15|423.15|425.32|423.32|425.32|423.32|425.13|423.13|23
1722438560000|2024-07-31 15:09:20|425.25|423.25|425.27|423.27|425.28|423.28|425.23|423.23|20
1722438570000|2024-07-31 15:09:30|425.29|423.29|425.15|423.15|425.31|423.31|425.13|423.13|19
1722438580000|2024-07-31 15:09:40|425.16|423.16|425.24|423.24|425.35|423.35|425.16|423.16|20
1722438590000|2024-07-31 15:09:50|425.25|423.25|425.33|423.33|425.33|423.33|425.22|423.22|9
1722438600000|2024-07-31 15:10:00|425.32|423.32|425.25|423.25|425.37|423.37|425.25|423.25|13
1722438610000|2024-07-31 15:10:10|425.23|423.23|425.27|423.27|425.27|423.27|425.15|423.15|11
1722438620000|2024-07-31 15:10:20|425.25|423.25|425.34|423.34|425.34|423.34|425.24|423.24|15
1722438630000|2024-07-31 15:10:30|425.37|423.37|425.49|423.49|425.52|423.52|425.37|423.37|21
1722438640000|2024-07-31 15:10:40|425.48|423.48|425.55|423.55|425.55|423.55|425.41|423.41|17
1722438650000|2024-07-31 15:10:50|425.57|423.57|425.65|423.65|425.66|423.66|425.57|423.57|8
1722438660000|2024-07-31 15:11:00|425.59|423.59|425.56|423.56|425.59|423.59|425.49|423.49|9
1722438670000|2024-07-31 15:11:10|425.57|423.57|425.57|423.57|425.6|423.6|425.57|423.57|14
1722438680000|2024-07-31 15:11:20|425.47|423.47|425.58|423.58|425.58|423.58|425.47|423.47|11
1722438690000|2024-07-31 15:11:30|425.57|423.57|425.33|423.33|425.57|423.57|425.33|423.33|5
1722438700000|2024-07-31 15:11:40|425.24|423.24|425.09|423.09|425.24|423.24|425.08|423.08|15
1722438710000|2024-07-31 15:11:50|425.15|423.15|425.16|423.16|425.23|423.23|425.08|423.08|13
1722438720000|2024-07-31 15:12:00|425.17|423.17|425.02|423.02|425.17|423.17|425.02|423.02|5
1722438730000|2024-07-31 15:12:10|425|423|425.1|423.1|425.12|423.12|424.99|422.99|14
1722438740000|2024-07-31 15:12:20|425.08|423.08|425.11|423.11|425.12|423.12|425.05|423.05|14
1722438750000|2024-07-31 15:12:30|425.28|423.28|425.44|423.44|425.46|423.46|425.26|423.26|16
1722438760000|2024-07-31 15:12:40|425.45|423.45|425.39|423.39|425.46|423.46|425.35|423.35|19
1722438770000|2024-07-31 15:12:50|425.41|423.41|425.35|423.35|425.41|423.41|425.24|423.24|22
1722438780000|2024-07-31 15:13:00|425.37|423.37|425.45|423.45|425.46|423.46|425.29|423.29|23
1722438790000|2024-07-31 15:13:10|425.44|423.44|425.44|423.44|425.47|423.47|425.41|423.41|12
1722438800000|2024-07-31 15:13:20|425.41|423.41|425.42|423.42|425.44|423.44|425.38|423.38|22
1722438810000|2024-07-31 15:13:30|425.43|423.43|425.44|423.44|425.48|423.48|425.4|423.4|17
1722438820000|2024-07-31 15:13:40|425.45|423.45|425.55|423.55|425.57|423.57|425.4|423.4|16
1722438830000|2024-07-31 15:13:50|425.52|423.52|425.59|423.59|425.59|423.59|425.51|423.51|9
1722438840000|2024-07-31 15:14:00|425.57|423.57|425.58|423.58|425.6|423.6|425.57|423.57|14
1722438850000|2024-07-31 15:14:10|425.59|423.59|425.75|423.75|425.76|423.76|425.59|423.59|25
1722438860000|2024-07-31 15:14:20|425.74|423.74|425.77|423.77|425.77|423.77|425.72|423.72|11
1722438870000|2024-07-31 15:14:30|425.79|423.79|425.96|423.96|425.96|423.96|425.78|423.78|20
1722438880000|2024-07-31 15:14:40|425.98|423.98|426.03|424.03|426.03|424.03|425.98|423.98|10
1722438890000|2024-07-31 15:14:50|425.99|423.99|425.88|423.88|425.99|423.99|425.88|423.88|13
1722438900000|2024-07-31 15:15:00|425.85|423.85|425.57|423.57|425.85|423.85|425.57|423.57|12
1722438910000|2024-07-31 15:15:10|425.58|423.58|425.66|423.66|425.69|423.69|425.56|423.56|23
1722438920000|2024-07-31 15:15:20|425.65|423.65|425.74|423.74|425.74|423.74|425.64|423.64|9
1722438930000|2024-07-31 15:15:30|425.75|423.75|425.78|423.78|425.81|423.81|425.75|423.75|12
1722438940000|2024-07-31 15:15:40|425.75|423.75|425.58|423.58|425.75|423.75|425.58|423.58|16
1722438950000|2024-07-31 15:15:50|425.57|423.57|425.36|423.36|425.57|423.57|425.32|423.32|24
1722438960000|2024-07-31 15:16:00|425.38|423.38|425.6|423.6|425.62|423.62|425.38|423.38|14
1722438970000|2024-07-31 15:16:10|425.58|423.58|425.25|423.25|425.58|423.58|425.25|423.25|16
1722438980000|2024-07-31 15:16:20|425.23|423.23|425.11|423.11|425.23|423.23|425.11|423.11|19
1722438990000|2024-07-31 15:16:30|425.1|423.1|424.85|422.85|425.1|423.1|424.85|422.85|18
1722439000000|2024-07-31 15:16:40|424.83|422.83|424.7|422.7|424.96|422.96|424.7|422.7|26
1722439010000|2024-07-31 15:16:50|424.65|422.65|424.64|422.64|424.66|422.66|424.53|422.53|21
1722439020000|2024-07-31 15:17:00|424.65|422.65|424.56|422.56|424.67|422.67|424.53|422.53|23
1722439030000|2024-07-31 15:17:10|424.55|422.55|424.54|422.54|424.61|422.61|424.51|422.51|17
1722439040000|2024-07-31 15:17:20|424.55|422.55|424.63|422.63|424.63|422.63|424.54|422.54|15
1722439050000|2024-07-31 15:17:30|424.64|422.64|424.71|422.71|424.74|422.74|424.62|422.62|12
1722439060000|2024-07-31 15:17:40|424.66|422.66|424.62|422.62|424.68|422.68|424.62|422.62|17
1722439070000|2024-07-31 15:17:50|424.69|422.69|424.74|422.74|424.75|422.75|424.69|422.69|6
1722439080000|2024-07-31 15:18:00|424.73|422.73|424.76|422.76|424.77|422.77|424.71|422.71|11
1722439090000|2024-07-31 15:18:10|424.75|422.75|424.68|422.68|424.82|422.82|424.66|422.66|14
1722439100000|2024-07-31 15:18:20|424.66|422.66|424.71|422.71|424.71|422.71|424.6|422.6|18
1722439110000|2024-07-31 15:18:30|424.72|422.72|424.8|422.8|424.84|422.84|424.72|422.72|14
1722439120000|2024-07-31 15:18:40|424.79|422.79|425.26|423.26|425.26|423.26|424.74|422.74|17
1722439130000|2024-07-31 15:18:50|425.22|423.22|425.16|423.16|425.22|423.22|425.09|423.09|11
1722439140000|2024-07-31 15:19:00|425.15|423.15|425.1|423.1|425.16|423.16|425.05|423.05|13
1722439150000|2024-07-31 15:19:10|425.11|423.11|425.24|423.24|425.24|423.24|425.09|423.09|12
1722439160000|2024-07-31 15:19:20|425.26|423.26|425.28|423.28|425.3|423.3|425.26|423.26|6
1722439170000|2024-07-31 15:19:30|425.27|423.27|425.3|423.3|425.31|423.31|425.27|423.27|3
1722439180000|2024-07-31 15:19:40|425.37|423.37|425.37|423.37|425.39|423.39|425.34|423.34|10
1722439190000|2024-07-31 15:19:50|425.36|423.36|425.24|423.24|425.36|423.36|425.24|423.24|9
1722439200000|2024-07-31 15:20:00|425.31|423.31|425.39|423.39|425.41|423.41|425.31|423.31|7
1722439210000|2024-07-31 15:20:10|425.38|423.38|425.06|423.06|425.38|423.38|425.06|423.06|10
1722439220000|2024-07-31 15:20:20|425.05|423.05|425.01|423.01|425.05|423.05|424.92|422.92|17
1722439230000|2024-07-31 15:20:30|425|423|425|423|425.04|423.04|424.94|422.94|12
1722439240000|2024-07-31 15:20:40|425.03|423.03|425.16|423.16|425.16|423.16|425.03|423.03|11
1722439250000|2024-07-31 15:20:50|425.13|423.13|424.96|422.96|425.16|423.16|424.95|422.95|13
1722439260000|2024-07-31 15:21:00|424.97|422.97|425.04|423.04|425.04|423.04|424.97|422.97|12
1722439270000|2024-07-31 15:21:10|425.1|423.1|425.06|423.06|425.12|423.12|425.05|423.05|8
1722439280000|2024-07-31 15:21:20|425.07|423.07|425.23|423.23|425.23|423.23|425.07|423.07|18
1722439290000|2024-07-31 15:21:30|425.25|423.25|425.21|423.21|425.31|423.31|425.21|423.21|14
1722439300000|2024-07-31 15:21:40|425.22|423.22|424.96|422.96|425.24|423.24|424.96|422.96|9
1722439310000|2024-07-31 15:21:50|424.97|422.97|424.94|422.94|424.97|422.97|424.89|422.89|9
1722439320000|2024-07-31 15:22:00|424.9|422.9|425.05|423.05|425.07|423.07|424.9|422.9|10
1722439330000|2024-07-31 15:22:10|425.04|423.04|424.88|422.88|425.04|423.04|424.88|422.88|8
1722439340000|2024-07-31 15:22:20|424.79|422.79|424.9|422.9|424.91|422.91|424.76|422.76|17
1722439350000|2024-07-31 15:22:30|424.91|422.91|424.79|422.79|424.92|422.92|424.79|422.79|16
1722439360000|2024-07-31 15:22:40|424.76|422.76|424.72|422.72|424.76|422.76|424.68|422.68|14
1722439370000|2024-07-31 15:22:50|424.71|422.71|424.71|422.71|424.74|422.74|424.7|422.7|15
1722439380000|2024-07-31 15:23:00|424.72|422.72|424.65|422.65|424.73|422.73|424.65|422.65|12
1722439390000|2024-07-31 15:23:10|424.63|422.63|424.66|422.66|424.66|422.66|424.63|422.63|3
1722439400000|2024-07-31 15:23:20|424.65|422.65|424.65|422.65|424.69|422.69|424.64|422.64|11
1722439410000|2024-07-31 15:23:30|424.64|422.64|424.64|422.64|424.69|422.69|424.64|422.64|7
1722439420000|2024-07-31 15:23:40|424.59|422.59|424.43|422.43|424.59|422.59|424.43|422.43|8
1722439430000|2024-07-31 15:23:50|424.39|422.39|424.44|422.44|424.44|422.44|424.39|422.39|6
1722439440000|2024-07-31 15:24:00|424.43|422.43|424.26|422.26|424.43|422.43|424.26|422.26|8
1722439450000|2024-07-31 15:24:10|424.29|422.29|424.35|422.35|424.35|422.35|424.29|422.29|7
1722439460000|2024-07-31 15:24:20|424.37|422.37|424.29|422.29|424.37|422.37|424.29|422.29|6
1722439470000|2024-07-31 15:24:30|424.26|422.26|424.31|422.31|424.34|422.34|424.26|422.26|17
1722439480000|2024-07-31 15:24:40|424.3|422.3|424.36|422.36|424.36|422.36|424.26|422.26|13
1722439490000|2024-07-31 15:24:50|424.35|422.35|424.39|422.39|424.44|422.44|424.34|422.34|13
1722439500000|2024-07-31 15:25:00|424.45|422.45|424.46|422.46|424.47|422.47|424.45|422.45|3
1722439510000|2024-07-31 15:25:10|424.45|422.45|424.43|422.43|424.46|422.46|424.4|422.4|10
1722439520000|2024-07-31 15:25:20|424.37|422.37|424.42|422.42|424.44|422.44|424.37|422.37|10
1722439530000|2024-07-31 15:25:30|424.43|422.43|424.58|422.58|424.58|422.58|424.39|422.39|14
1722439540000|2024-07-31 15:25:40|424.63|422.63|424.69|422.69|424.81|422.81|424.63|422.63|15
1722439550000|2024-07-31 15:25:50|424.68|422.68|424.7|422.7|424.7|422.7|424.66|422.66|11
1722439560000|2024-07-31 15:26:00|424.71|422.71|424.74|422.74|424.74|422.74|424.69|422.69|11
1722439570000|2024-07-31 15:26:10|424.73|422.73|424.65|422.65|424.75|422.75|424.65|422.65|9
1722439580000|2024-07-31 15:26:20|424.63|422.63|424.45|422.45|424.63|422.63|424.43|422.43|17
1722439590000|2024-07-31 15:26:30|424.44|422.44|424.42|422.42|424.44|422.44|424.37|422.37|20
1722439600000|2024-07-31 15:26:40|424.38|422.38|424.34|422.34|424.4|422.4|424.34|422.34|4
1722439610000|2024-07-31 15:26:50|424.35|422.35|424.53|422.53|424.53|422.53|424.35|422.35|12
1722439620000|2024-07-31 15:27:00|424.51|422.51|424.65|422.65|424.73|422.73|424.51|422.51|15
1722439630000|2024-07-31 15:27:10|424.62|422.62|424.51|422.51|424.62|422.62|424.42|422.42|13
1722439640000|2024-07-31 15:27:20|424.5|422.5|424.49|422.49|424.52|422.52|424.49|422.49|7
1722439650000|2024-07-31 15:27:30|424.4|422.4|424.42|422.42|424.43|422.43|424.38|422.38|16
1722439660000|2024-07-31 15:27:40|424.41|422.41|424.38|422.38|424.42|422.42|424.38|422.38|19
1722439670000|2024-07-31 15:27:50|424.37|422.37|424.24|422.24|424.37|422.37|424.24|422.24|16
1722439680000|2024-07-31 15:28:00|424.25|422.25|424.25|422.25|424.32|422.32|424.25|422.25|11
1722439690000|2024-07-31 15:28:10|424.24|422.24|424.14|422.14|424.26|422.26|424.13|422.13|11
1722439700000|2024-07-31 15:28:20|424.11|422.11|423.98|421.98|424.11|422.11|423.98|421.98|18
1722439710000|2024-07-31 15:28:30|423.97|421.97|423.98|421.98|423.99|421.99|423.96|421.96|16
1722439720000|2024-07-31 15:28:40|424|422|423.98|421.98|424|422|423.95|421.95|24
1722439730000|2024-07-31 15:28:50|423.99|421.99|424|422|424.03|422.03|423.96|421.96|13
1722439740000|2024-07-31 15:29:00|424.03|422.03|423.87|421.87|424.03|422.03|423.82|421.82|16
1722439750000|2024-07-31 15:29:10|423.85|421.85|423.71|421.71|423.85|421.85|423.7|421.7|22
1722439760000|2024-07-31 15:29:20|423.64|421.64|423.67|421.67|423.69|421.69|423.64|421.64|6
1722439770000|2024-07-31 15:29:30|423.68|421.68|423.79|421.79|423.82|421.82|423.68|421.68|20
1722439780000|2024-07-31 15:29:40|423.84|421.84|423.77|421.77|423.84|421.84|423.76|421.76|15
1722439790000|2024-07-31 15:29:50|423.76|421.76|423.81|421.81|423.81|421.81|423.73|421.73|19
1722439800000|2024-07-31 15:30:00|423.82|421.82|423.89|421.89|423.97|421.97|423.76|421.76|27
1722439810000|2024-07-31 15:30:10|423.9|421.9|424|422|424|422|423.87|421.87|22
1722439820000|2024-07-31 15:30:20|423.98|421.98|423.95|421.95|424.02|422.02|423.95|421.95|18
1722439830000|2024-07-31 15:30:30|423.97|421.97|423.87|421.87|423.98|421.98|423.85|421.85|11
1722439840000|2024-07-31 15:30:40|423.86|421.86|423.94|421.94|423.97|421.97|423.83|421.83|16
1722439850000|2024-07-31 15:30:50|423.96|421.96|423.85|421.85|423.99|421.99|423.85|421.85|16
1722439860000|2024-07-31 15:31:00|423.86|421.86|423.9|421.9|423.93|421.93|423.83|421.83|19
1722439870000|2024-07-31 15:31:10|423.89|421.89|423.93|421.93|423.94|421.94|423.88|421.88|11
1722439880000|2024-07-31 15:31:20|423.94|421.94|423.95|421.95|423.98|421.98|423.94|421.94|13
1722439890000|2024-07-31 15:31:30|423.96|421.96|423.8|421.8|424|422|423.8|421.8|17
1722439900000|2024-07-31 15:31:40|423.74|421.74|423.59|421.59|423.75|421.75|423.48|421.48|22
1722439910000|2024-07-31 15:31:50|423.58|421.58|423.56|421.56|423.58|421.58|423.48|421.48|19
1722439920000|2024-07-31 15:32:00|423.58|421.58|423.73|421.73|423.73|421.73|423.53|421.53|21
1722439930000|2024-07-31 15:32:10|423.72|421.72|423.52|421.52|423.73|421.73|423.51|421.51|19
1722439940000|2024-07-31 15:32:20|423.49|421.49|423.56|421.56|423.59|421.59|423.26|421.26|25
1722439950000|2024-07-31 15:32:30|423.58|421.58|423.57|421.57|423.58|421.58|423.46|421.46|16
1722439960000|2024-07-31 15:32:40|423.58|421.58|423.61|421.61|423.61|421.61|423.53|421.53|22
1722439970000|2024-07-31 15:32:50|423.62|421.62|423.79|421.79|423.8|421.8|423.62|421.62|24
1722439980000|2024-07-31 15:33:00|423.83|421.83|423.97|421.97|423.97|421.97|423.82|421.82|16
1722439990000|2024-07-31 15:33:10|423.99|421.99|423.73|421.73|423.99|421.99|423.66|421.66|22
1722440000000|2024-07-31 15:33:20|423.75|421.75|423.52|421.52|423.75|421.75|423.49|421.49|16
1722440010000|2024-07-31 15:33:30|423.51|421.51|423.37|421.37|423.52|421.52|423.33|421.33|18
1722440020000|2024-07-31 15:33:40|423.39|421.39|423.58|421.58|423.59|421.59|423.31|421.31|18
1722440030000|2024-07-31 15:33:50|423.53|421.53|423.6|421.6|423.6|421.6|423.52|421.52|12
1722440040000|2024-07-31 15:34:00|423.59|421.59|423.74|421.74|423.75|421.75|423.59|421.59|12
1722440050000|2024-07-31 15:34:10|423.73|421.73|423.9|421.9|423.94|421.94|423.73|421.73|16
1722440060000|2024-07-31 15:34:20|423.91|421.91|424.26|422.26|424.26|422.26|423.91|421.91|18
1722440070000|2024-07-31 15:34:30|424.32|422.32|424.37|422.37|424.37|422.37|424.28|422.28|18
1722440080000|2024-07-31 15:34:40|424.38|422.38|424.4|422.4|424.4|422.4|424.38|422.38|2
1722440090000|2024-07-31 15:34:50|424.37|422.37|424.56|422.56|424.56|422.56|424.37|422.37|8
1722440100000|2024-07-31 15:35:00|424.55|422.55|424.57|422.57|424.63|422.63|424.53|422.53|14
1722440110000|2024-07-31 15:35:10|424.58|422.58|424.63|422.63|424.64|422.64|424.58|422.58|7
1722440120000|2024-07-31 15:35:20|424.61|422.61|424.6|422.6|424.61|422.61|424.47|422.47|17
1722440130000|2024-07-31 15:35:30|424.62|422.62|424.5|422.5|424.66|422.66|424.5|422.5|16
1722440140000|2024-07-31 15:35:40|424.47|422.47|424.39|422.39|424.47|422.47|424.28|422.28|23
1722440150000|2024-07-31 15:35:50|424.43|422.43|424.43|422.43|424.49|422.49|424.41|422.41|14
1722440160000|2024-07-31 15:36:00|424.46|422.46|424.54|422.54|424.55|422.55|424.46|422.46|13
1722440170000|2024-07-31 15:36:10|424.55|422.55|424.52|422.52|424.55|422.55|424.51|422.51|7
1722440180000|2024-07-31 15:36:20|424.44|422.44|424.41|422.41|424.46|422.46|424.4|422.4|5
1722440190000|2024-07-31 15:36:30|424.42|422.42|424.22|422.22|424.44|422.44|424.18|422.18|16
1722440200000|2024-07-31 15:36:40|424.21|422.21|424.01|422.01|424.25|422.25|424.01|422.01|21
1722440210000|2024-07-31 15:36:50|424.04|422.04|423.98|421.98|424.07|422.07|423.98|421.98|23
1722440220000|2024-07-31 15:37:00|423.99|421.99|424.03|422.03|424.07|422.07|423.99|421.99|16
1722440230000|2024-07-31 15:37:10|424.04|422.04|424.17|422.17|424.17|422.17|424.04|422.04|13
1722440240000|2024-07-31 15:37:20|424.18|422.18|424.25|422.25|424.34|422.34|424.18|422.18|18
1722440250000|2024-07-31 15:37:30|424.26|422.26|424.17|422.17|424.26|422.26|424.08|422.08|23
1722440260000|2024-07-31 15:37:40|424.16|422.16|424.07|422.07|424.18|422.18|424.07|422.07|21
1722440270000|2024-07-31 15:37:50|424.11|422.11|424.13|422.13|424.16|422.16|424.1|422.1|20
1722440280000|2024-07-31 15:38:00|424.09|422.09|424.08|422.08|424.16|422.16|424.06|422.06|17
1722440290000|2024-07-31 15:38:10|424.1|422.1|424.16|422.16|424.16|422.16|424.07|422.07|21
1722440300000|2024-07-31 15:38:20|424.17|422.17|424.24|422.24|424.24|422.24|424.16|422.16|7
1722440310000|2024-07-31 15:38:30|424.23|422.23|424.29|422.29|424.33|422.33|424.23|422.23|11
1722440320000|2024-07-31 15:38:40|424.3|422.3|424.31|422.31|424.38|422.38|424.3|422.3|17
1722440330000|2024-07-31 15:38:50|424.3|422.3|424.25|422.25|424.31|422.31|424.2|422.2|18
1722440340000|2024-07-31 15:39:00|424.26|422.26|424.34|422.34|424.36|422.36|424.25|422.25|14
1722440350000|2024-07-31 15:39:10|424.35|422.35|424.5|422.5|424.5|422.5|424.35|422.35|19
1722440360000|2024-07-31 15:39:20|424.46|422.46|424.48|422.48|424.5|422.5|424.46|422.46|7
1722440370000|2024-07-31 15:39:30|424.49|422.49|424.5|422.5|424.5|422.5|424.48|422.48|8
1722440380000|2024-07-31 15:39:40|424.55|422.55|424.61|422.61|424.65|422.65|424.55|422.55|15
1722440390000|2024-07-31 15:39:50|424.62|422.62|424.44|422.44|424.66|422.66|424.44|422.44|17
1722440400000|2024-07-31 15:40:00|424.45|422.45|424.35|422.35|424.46|422.46|424.29|422.29|22
1722440410000|2024-07-31 15:40:10|424.37|422.37|424.41|422.41|424.44|422.44|424.34|422.34|24
1722440420000|2024-07-31 15:40:20|424.42|422.42|424.7|422.7|424.72|422.72|424.36|422.36|23
1722440430000|2024-07-31 15:40:30|424.74|422.74|424.77|422.77|424.81|422.81|424.74|422.74|20
1722440440000|2024-07-31 15:40:40|424.82|422.82|424.85|422.85|424.86|422.86|424.82|422.82|9
1722440450000|2024-07-31 15:40:50|424.84|422.84|424.77|422.77|424.87|422.87|424.76|422.76|15
1722440460000|2024-07-31 15:41:00|424.78|422.78|424.85|422.85|424.88|422.88|424.77|422.77|17
1722440470000|2024-07-31 15:41:10|424.83|422.83|424.78|422.78|424.84|422.84|424.77|422.77|11
1722440480000|2024-07-31 15:41:20|424.81|422.81|424.81|422.81|424.86|422.86|424.8|422.8|16
1722440490000|2024-07-31 15:41:30|424.8|422.8|424.84|422.84|424.87|422.87|424.79|422.79|21
1722440500000|2024-07-31 15:41:40|424.85|422.85|425.18|423.18|425.18|423.18|424.85|422.85|26
1722440510000|2024-07-31 15:41:50|425.17|423.17|425.12|423.12|425.25|423.25|425.11|423.11|21
1722440520000|2024-07-31 15:42:00|425.16|423.16|425.05|423.05|425.16|423.16|424.88|422.88|19
1722440530000|2024-07-31 15:42:10|425.06|423.06|424.87|422.87|425.07|423.07|424.87|422.87|16
1722440540000|2024-07-31 15:42:20|424.88|422.88|424.88|422.88|424.9|422.9|424.82|422.82|19
1722440550000|2024-07-31 15:42:30|424.86|422.86|424.91|422.91|424.93|422.93|424.86|422.86|17
1722440560000|2024-07-31 15:42:40|424.93|422.93|424.99|422.99|425.01|423.01|424.93|422.93|11
1722440570000|2024-07-31 15:42:50|425|423|424.9|422.9|425|423|424.84|422.84|15
1722440580000|2024-07-31 15:43:00|424.91|422.91|424.76|422.76|424.91|422.91|424.76|422.76|18
1722440590000|2024-07-31 15:43:10|424.77|422.77|424.76|422.76|424.8|422.8|424.72|422.72|21
1722440600000|2024-07-31 15:43:20|424.77|422.77|424.84|422.84|424.85|422.85|424.76|422.76|11
1722440610000|2024-07-31 15:43:30|424.83|422.83|424.65|422.65|424.83|422.83|424.65|422.65|22
1722440620000|2024-07-31 15:43:40|424.58|422.58|424.6|422.6|424.65|422.65|424.55|422.55|15
1722440630000|2024-07-31 15:43:50|424.62|422.62|424.6|422.6|424.63|422.63|424.55|422.55|11
1722440640000|2024-07-31 15:44:00|424.61|422.61|424.69|422.69|424.71|422.71|424.61|422.61|20
1722440650000|2024-07-31 15:44:10|424.72|422.72|424.7|422.7|424.79|422.79|424.67|422.67|15
1722440660000|2024-07-31 15:44:20|424.74|422.74|424.49|422.49|424.74|422.74|424.49|422.49|16
1722440670000|2024-07-31 15:44:30|424.51|422.51|424.46|422.46|424.54|422.54|424.43|422.43|26
1722440680000|2024-07-31 15:44:40|424.44|422.44|424.51|422.51|424.53|422.53|424.42|422.42|14
1722440690000|2024-07-31 15:44:50|424.53|422.53|424.56|422.56|424.58|422.58|424.52|422.52|10
1722440700000|2024-07-31 15:45:00|424.59|422.59|424.49|422.49|424.61|422.61|424.47|422.47|16
1722440710000|2024-07-31 15:45:10|424.52|422.52|424.5|422.5|424.56|422.56|424.5|422.5|15
1722440720000|2024-07-31 15:45:20|424.51|422.51|424.25|422.25|424.51|422.51|424.25|422.25|22
1722440730000|2024-07-31 15:45:30|424.23|422.23|424.23|422.23|424.25|422.25|424.15|422.15|23
1722440740000|2024-07-31 15:45:40|424.22|422.22|424.26|422.26|424.26|422.26|424.16|422.16|14
1722440750000|2024-07-31 15:45:50|424.28|422.28|424.25|422.25|424.3|422.3|424.17|422.17|20
1722440760000|2024-07-31 15:46:00|424.24|422.24|424.2|422.2|424.24|422.24|424.1|422.1|17
1722440770000|2024-07-31 15:46:10|424.21|422.21|424.25|422.25|424.38|422.38|424.21|422.21|18
1722440780000|2024-07-31 15:46:20|424.26|422.26|424.27|422.27|424.29|422.29|424.23|422.23|18
1722440790000|2024-07-31 15:46:30|424.28|422.28|424.33|422.33|424.33|422.33|424.28|422.28|10
1722440800000|2024-07-31 15:46:40|424.32|422.32|424.31|422.31|424.33|422.33|424.28|422.28|9
1722440810000|2024-07-31 15:46:50|424.26|422.26|424.24|422.24|424.27|422.27|424.19|422.19|16
1722440820000|2024-07-31 15:47:00|424.23|422.23|424.16|422.16|424.26|422.26|424.15|422.15|21
1722440830000|2024-07-31 15:47:10|424.17|422.17|424.03|422.03|424.18|422.18|424.03|422.03|25
1722440840000|2024-07-31 15:47:20|424.04|422.04|424.08|422.08|424.08|422.08|423.91|421.91|21
1722440850000|2024-07-31 15:47:30|424.17|422.17|424.17|422.17|424.25|422.25|424.15|422.15|15
1722440860000|2024-07-31 15:47:40|424.19|422.19|424.19|422.19|424.2|422.2|424.16|422.16|17
1722440870000|2024-07-31 15:47:50|424.21|422.21|424.36|422.36|424.36|422.36|424.21|422.21|7
1722440880000|2024-07-31 15:48:00|424.29|422.29|424.33|422.33|424.33|422.33|424.29|422.29|7
1722440890000|2024-07-31 15:48:10|424.36|422.36|424.27|422.27|424.36|422.36|424.27|422.27|8
1722440900000|2024-07-31 15:48:20|424.28|422.28|424.37|422.37|424.45|422.45|424.28|422.28|13
1722440910000|2024-07-31 15:48:30|424.33|422.33|424.35|422.35|424.41|422.41|424.31|422.31|18
1722440920000|2024-07-31 15:48:40|424.3|422.3|424.37|422.37|424.4|422.4|424.3|422.3|17
1722440930000|2024-07-31 15:48:50|424.38|422.38|424.37|422.37|424.39|422.39|424.36|422.36|6
1722440940000|2024-07-31 15:49:00|424.36|422.36|424.35|422.35|424.45|422.45|424.35|422.35|17
1722440950000|2024-07-31 15:49:10|424.3|422.3|424.3|422.3|424.32|422.32|424.22|422.22|26
1722440960000|2024-07-31 15:49:20|424.35|422.35|424.47|422.47|424.47|422.47|424.32|422.32|12
1722440970000|2024-07-31 15:49:30|424.48|422.48|424.49|422.49|424.49|422.49|424.42|422.42|20
1722440980000|2024-07-31 15:49:40|424.52|422.52|424.43|422.43|424.57|422.57|424.43|422.43|17
1722440990000|2024-07-31 15:49:50|424.44|422.44|424.49|422.49|424.51|422.51|424.44|422.44|15
1722441000000|2024-07-31 15:50:00|424.47|422.47|424.54|422.54|424.56|422.56|424.46|422.46|23
1722441010000|2024-07-31 15:50:10|424.48|422.48|424.63|422.63|424.63|422.63|424.48|422.48|22
1722441020000|2024-07-31 15:50:20|424.61|422.61|424.67|422.67|424.71|422.71|424.6|422.6|19
1722441030000|2024-07-31 15:50:30|424.68|422.68|424.8|422.8|424.83|422.83|424.64|422.64|17
1722441040000|2024-07-31 15:50:40|424.79|422.79|424.62|422.62|424.79|422.79|424.61|422.61|19
1722441050000|2024-07-31 15:50:50|424.63|422.63|424.68|422.68|424.71|422.71|424.58|422.58|26
1722441060000|2024-07-31 15:51:00|424.64|422.64|424.61|422.61|424.65|422.65|424.6|422.6|18
1722441070000|2024-07-31 15:51:10|424.68|422.68|424.8|422.8|424.81|422.81|424.68|422.68|18
1722441080000|2024-07-31 15:51:20|424.83|422.83|424.88|422.88|424.91|422.91|424.82|422.82|17
1722441090000|2024-07-31 15:51:30|424.89|422.89|424.91|422.91|424.91|422.91|424.89|422.89|12
1722441100000|2024-07-31 15:51:40|424.9|422.9|424.95|422.95|424.99|422.99|424.9|422.9|12
1722441110000|2024-07-31 15:51:50|424.96|422.96|424.96|422.96|424.97|422.97|424.92|422.92|10
1722441120000|2024-07-31 15:52:00|425.01|423.01|425.4|423.4|425.46|423.46|424.93|422.93|19
1722441130000|2024-07-31 15:52:10|425.41|423.41|425.39|423.39|425.46|423.46|425.38|423.38|13
1722441140000|2024-07-31 15:52:20|425.37|423.37|425.5|423.5|425.53|423.53|425.37|423.37|21
1722441150000|2024-07-31 15:52:30|425.51|423.51|425.43|423.43|425.51|423.51|425.38|423.38|16
1722441160000|2024-07-31 15:52:40|425.45|423.45|425.47|423.47|425.5|423.5|425.44|423.44|19
1722441170000|2024-07-31 15:52:50|425.48|423.48|425.49|423.49|425.5|423.5|425.44|423.44|14
1722441180000|2024-07-31 15:53:00|425.5|423.5|425.53|423.53|425.53|423.53|425.47|423.47|19
1722441190000|2024-07-31 15:53:10|425.5|423.5|425.47|423.47|425.54|423.54|425.46|423.46|19
1722441200000|2024-07-31 15:53:20|425.49|423.49|425.49|423.49|425.5|423.5|425.45|423.45|11
1722441210000|2024-07-31 15:53:30|425.51|423.51|425.49|423.49|425.53|423.53|425.48|423.48|20
1722441220000|2024-07-31 15:53:40|425.5|423.5|425.51|423.51|425.57|423.57|425.48|423.48|14
1722441230000|2024-07-31 15:53:50|425.49|423.49|425.56|423.56|425.56|423.56|425.49|423.49|9
1722441240000|2024-07-31 15:54:00|425.62|423.62|425.6|423.6|425.62|423.62|425.55|423.55|18
1722441250000|2024-07-31 15:54:10|425.59|423.59|425.61|423.61|425.61|423.61|425.57|423.57|8
1722441260000|2024-07-31 15:54:20|425.59|423.59|425.58|423.58|425.59|423.59|425.56|423.56|11
1722441270000|2024-07-31 15:54:30|425.59|423.59|425.57|423.57|425.6|423.6|425.57|423.57|9
1722441280000|2024-07-31 15:54:40|425.56|423.56|425.57|423.57|425.6|423.6|425.56|423.56|4
1722441290000|2024-07-31 15:54:50|425.55|423.55|425.56|423.56|425.6|423.6|425.55|423.55|12
1722441300000|2024-07-31 15:55:00|425.57|423.57|425.61|423.61|425.65|423.65|425.55|423.55|14
1722441310000|2024-07-31 15:55:10|425.59|423.59|425.61|423.61|425.63|423.63|425.55|423.55|16
1722441320000|2024-07-31 15:55:20|425.59|423.59|425.56|423.56|425.62|423.62|425.54|423.54|12
1722441330000|2024-07-31 15:55:30|425.55|423.55|425.49|423.49|425.57|423.57|425.46|423.46|10
1722441340000|2024-07-31 15:55:40|425.48|423.48|425.39|423.39|425.48|423.48|425.35|423.35|17
1722441350000|2024-07-31 15:55:50|425.35|423.35|425.29|423.29|425.4|423.4|425.29|423.29|18
1722441360000|2024-07-31 15:56:00|425.3|423.3|425.18|423.18|425.3|423.3|425.16|423.16|21
1722441370000|2024-07-31 15:56:10|425.17|423.17|424.99|422.99|425.17|423.17|424.99|422.99|18
1722441380000|2024-07-31 15:56:20|424.96|422.96|424.96|422.96|424.98|422.98|424.95|422.95|8
1722441390000|2024-07-31 15:56:30|424.97|422.97|425.07|423.07|425.07|423.07|424.96|422.96|16
1722441400000|2024-07-31 15:56:40|425.06|423.06|425.06|423.06|425.07|423.07|425.01|423.01|20
1722441410000|2024-07-31 15:56:50|425.09|423.09|425.11|423.11|425.16|423.16|425.08|423.08|13
1722441420000|2024-07-31 15:57:00|425.09|423.09|425.14|423.14|425.14|423.14|425.09|423.09|11
1722441430000|2024-07-31 15:57:10|425.13|423.13|425.13|423.13|425.14|423.14|425.1|423.1|12
1722441440000|2024-07-31 15:57:20|425.11|423.11|425.1|423.1|425.17|423.17|425.06|423.06|8
1722441450000|2024-07-31 15:57:30|425.11|423.11|424.99|422.99|425.11|423.11|424.96|422.96|17
1722441460000|2024-07-31 15:57:40|424.97|422.97|424.83|422.83|424.97|422.97|424.83|422.83|15
1722441470000|2024-07-31 15:57:50|424.88|422.88|424.95|422.95|425|423|424.83|422.83|14
1722441480000|2024-07-31 15:58:00|424.96|422.96|424.92|422.92|424.97|422.97|424.91|422.91|15
1722441490000|2024-07-31 15:58:10|424.93|422.93|425.02|423.02|425.06|423.06|424.93|422.93|12
1722441500000|2024-07-31 15:58:20|425.04|423.04|425.12|423.12|425.12|423.12|425.02|423.02|14
1722441510000|2024-07-31 15:58:30|425.14|423.14|425.21|423.21|425.21|423.21|425.11|423.11|7
1722441520000|2024-07-31 15:58:40|425.22|423.22|425.31|423.31|425.31|423.31|425.21|423.21|5
1722441540000|2024-07-31 15:59:00|425.32|423.32|425.32|423.32|425.36|423.36|425.25|423.25|19
1722441550000|2024-07-31 15:59:10|425.31|423.31|425.21|423.21|425.31|423.31|425.21|423.21|15
1722441560000|2024-07-31 15:59:20|425.26|423.26|425.22|423.22|425.26|423.26|425.21|423.21|11
1722441570000|2024-07-31 15:59:30|425.24|423.24|425.24|423.24|425.25|423.25|425.21|423.21|10
1722441580000|2024-07-31 15:59:40|425.25|423.25|425.25|423.25|425.3|423.3|425.25|423.25|9
1722441590000|2024-07-31 15:59:50|425.24|423.24|425.27|423.27|425.3|423.3|425.24|423.24|14
1722441600000|2024-07-31 16:00:00|425.3|423.3|425.73|423.73|425.77|423.77|425.28|423.28|23
1722441610000|2024-07-31 16:00:10|425.74|423.74|425.87|423.87|425.87|423.87|425.7|423.7|17
1722441620000|2024-07-31 16:00:20|425.93|423.93|425.91|423.91|425.98|423.98|425.91|423.91|14
1722441630000|2024-07-31 16:00:30|425.92|423.92|425.96|423.96|426|424|425.92|423.92|11
1722441640000|2024-07-31 16:00:40|425.93|423.93|425.78|423.78|425.94|423.94|425.73|423.73|15
1722441650000|2024-07-31 16:00:50|425.79|423.79|425.7|423.7|425.82|423.82|425.69|423.69|20
1722441660000|2024-07-31 16:01:00|425.65|423.65|425.91|423.91|425.91|423.91|425.6|423.6|20
1722441670000|2024-07-31 16:01:10|425.89|423.89|425.75|423.75|425.89|423.89|425.73|423.73|15
1722441680000|2024-07-31 16:01:20|425.73|423.73|425.48|423.48|425.73|423.73|425.46|423.46|19
1722441690000|2024-07-31 16:01:30|425.47|423.47|425.42|423.42|425.47|423.47|425.4|423.4|10
1722441700000|2024-07-31 16:01:40|425.44|423.44|425.46|423.46|425.46|423.46|425.36|423.36|15
1722441710000|2024-07-31 16:01:50|425.51|423.51|425.32|423.32|425.51|423.51|425.32|423.32|10
1722441720000|2024-07-31 16:02:00|425.26|423.26|425.38|423.38|425.39|423.39|425.26|423.26|25
1722441730000|2024-07-31 16:02:10|425.39|423.39|425.47|423.47|425.47|423.47|425.35|423.35|19
1722441740000|2024-07-31 16:02:20|425.49|423.49|425.49|423.49|425.63|423.63|425.47|423.47|22
1722441750000|2024-07-31 16:02:30|425.5|423.5|425.69|423.69|425.69|423.69|425.49|423.49|15
1722441760000|2024-07-31 16:02:40|425.73|423.73|426.03|424.03|426.04|424.04|425.73|423.73|18
1722441770000|2024-07-31 16:02:50|426.01|424.01|425.74|423.74|426.05|424.05|425.72|423.72|22
1722441780000|2024-07-31 16:03:00|425.73|423.73|426.04|424.04|426.04|424.04|425.73|423.73|18
1722441790000|2024-07-31 16:03:10|426.05|424.05|426.04|424.04|426.08|424.08|425.99|423.99|18
1722441800000|2024-07-31 16:03:20|426.05|424.05|426.12|424.12|426.12|424.12|426.05|424.05|15
1722441810000|2024-07-31 16:03:30|426.11|424.11|426.1|424.1|426.12|424.12|426.1|424.1|15
1722441820000|2024-07-31 16:03:40|426.08|424.08|426.04|424.04|426.08|424.08|426.01|424.01|12
1722441830000|2024-07-31 16:03:50|426.07|424.07|426.12|424.12|426.13|424.13|426.06|424.06|16
1722441840000|2024-07-31 16:04:00|426.1|424.1|425.87|423.87|426.16|424.16|425.87|423.87|28
1722441850000|2024-07-31 16:04:10|425.8|423.8|425.5|423.5|425.8|423.8|425.5|423.5|18
1722441860000|2024-07-31 16:04:20|425.51|423.51|425.45|423.45|425.54|423.54|425.45|423.45|19
1722441870000|2024-07-31 16:04:30|425.44|423.44|425.41|423.41|425.49|423.49|425.35|423.35|20
1722441880000|2024-07-31 16:04:40|425.42|423.42|425.43|423.43|425.45|423.45|425.35|423.35|16
1722441890000|2024-07-31 16:04:50|425.42|423.42|425.56|423.56|425.67|423.67|425.42|423.42|26
1722441900000|2024-07-31 16:05:00|425.58|423.58|425.5|423.5|425.58|423.58|425.41|423.41|25
1722441910000|2024-07-31 16:05:10|425.49|423.49|425.39|423.39|425.49|423.49|425.29|423.29|19
1722441920000|2024-07-31 16:05:20|425.38|423.38|425.51|423.51|425.51|423.51|425.34|423.34|18
1722441930000|2024-07-31 16:05:30|425.55|423.55|425.72|423.72|425.72|423.72|425.52|423.52|19
1722441940000|2024-07-31 16:05:40|425.73|423.73|425.83|423.83|425.84|423.84|425.73|423.73|19
1722441950000|2024-07-31 16:05:50|425.8|423.8|425.45|423.45|425.8|423.8|425.42|423.42|25
1722441960000|2024-07-31 16:06:00|425.46|423.46|425.51|423.51|425.52|423.52|425.41|423.41|25
1722441970000|2024-07-31 16:06:10|425.5|423.5|425.42|423.42|425.53|423.53|425.41|423.41|16
1722441980000|2024-07-31 16:06:20|425.44|423.44|425.64|423.64|425.64|423.64|425.42|423.42|15
1722441990000|2024-07-31 16:06:30|425.68|423.68|425.94|423.94|425.95|423.95|425.68|423.68|21
1722442000000|2024-07-31 16:06:40|425.92|423.92|426.09|424.09|426.11|424.11|425.92|423.92|22
1722442010000|2024-07-31 16:06:50|426.1|424.1|426.16|424.16|426.22|424.22|426.1|424.1|19
1722442020000|2024-07-31 16:07:00|426.15|424.15|426.22|424.22|426.23|424.23|426.11|424.11|17
1722442030000|2024-07-31 16:07:10|426.23|424.23|426.22|424.22|426.29|424.29|426.22|424.22|28
1722442040000|2024-07-31 16:07:20|426.21|424.21|426.27|424.27|426.3|424.3|426.21|424.21|20
1722442050000|2024-07-31 16:07:30|426.28|424.28|426.43|424.43|426.43|424.43|426.27|424.27|20
1722442060000|2024-07-31 16:07:40|426.42|424.42|426.71|424.71|426.71|424.71|426.41|424.41|23
1722442070000|2024-07-31 16:07:50|426.72|424.72|426.95|424.95|426.98|424.98|426.68|424.68|14
1722442080000|2024-07-31 16:08:00|426.9|424.9|427.09|425.09|427.09|425.09|426.9|424.9|22
1722442090000|2024-07-31 16:08:10|427.12|425.12|427.11|425.11|427.15|425.15|427.08|425.08|25
1722442100000|2024-07-31 16:08:20|427.12|425.12|427.1|425.1|427.15|425.15|427.04|425.04|13
1722442110000|2024-07-31 16:08:30|427.12|425.12|427.33|425.33|427.34|425.34|427.12|425.12|8
1722442120000|2024-07-31 16:08:40|427.34|425.34|427.29|425.29|427.35|425.35|427.29|425.29|15
1722442130000|2024-07-31 16:08:50|427.23|425.23|427.29|425.29|427.36|425.36|427.2|425.2|19
1722442140000|2024-07-31 16:09:00|427.3|425.3|427.42|425.42|427.44|425.44|427.28|425.28|22
1722442150000|2024-07-31 16:09:10|427.43|425.43|427.6|425.6|427.68|425.68|427.43|425.43|12
1722442160000|2024-07-31 16:09:20|427.61|425.61|427.66|425.66|427.66|425.66|427.48|425.48|20
1722442170000|2024-07-31 16:09:30|427.67|425.67|427.59|425.59|427.67|425.67|427.58|425.58|13
1722442180000|2024-07-31 16:09:40|427.58|425.58|427.62|425.62|427.63|425.63|427.58|425.58|11
1722442190000|2024-07-31 16:09:50|427.59|425.59|427.8|425.8|427.81|425.81|427.55|425.55|14
1722442200000|2024-07-31 16:10:00|427.77|425.77|427.86|425.86|427.89|425.89|427.76|425.76|24
1722442210000|2024-07-31 16:10:10|427.87|425.87|427.96|425.96|427.98|425.98|427.87|425.87|15
1722442220000|2024-07-31 16:10:20|427.97|425.97|428.02|426.02|428.06|426.06|427.97|425.97|18
1722442230000|2024-07-31 16:10:30|428.03|426.03|428.36|426.36|428.36|426.36|428.03|426.03|20
1722442240000|2024-07-31 16:10:40|428.35|426.35|428.53|426.53|428.65|426.65|428.28|426.28|23
1722442250000|2024-07-31 16:10:50|428.52|426.52|428.29|426.29|428.52|426.52|428.29|426.29|18
1722442260000|2024-07-31 16:11:00|428.32|426.32|427.71|425.71|428.36|426.36|427.71|425.71|19
1722442270000|2024-07-31 16:11:10|427.72|425.72|427.77|425.77|427.78|425.78|427.56|425.56|15
1722442280000|2024-07-31 16:11:20|427.76|425.76|427.7|425.7|427.78|425.78|427.66|425.66|19
1722442290000|2024-07-31 16:11:30|427.68|425.68|427.72|425.72|427.72|425.72|427.68|425.68|14
1722442300000|2024-07-31 16:11:40|427.73|425.73|427.71|425.71|427.79|425.79|427.67|425.67|17
1722442310000|2024-07-31 16:11:50|427.73|425.73|427.73|425.73|427.74|425.74|427.66|425.66|19
1722442320000|2024-07-31 16:12:00|427.74|425.74|427.86|425.86|427.86|425.86|427.71|425.71|15
1722442330000|2024-07-31 16:12:10|427.87|425.87|427.99|425.99|427.99|425.99|427.87|425.87|10
1722442340000|2024-07-31 16:12:20|427.98|425.98|427.99|425.99|428|426|427.98|425.98|4
1722442350000|2024-07-31 16:12:30|428|426|427.96|425.96|428.01|426.01|427.96|425.96|5
1722442360000|2024-07-31 16:12:40|427.95|425.95|427.95|425.95|427.95|425.95|427.95|425.95|1
1722442370000|2024-07-31 16:12:50|427.98|425.98|427.73|425.73|427.98|425.98|427.67|425.67|10
1722442380000|2024-07-31 16:13:00|427.67|425.67|427.48|425.48|427.67|425.67|427.46|425.46|11
1722442390000|2024-07-31 16:13:10|427.51|425.51|427.36|425.36|427.51|425.51|427.24|425.24|9
1722442400000|2024-07-31 16:13:20|427.37|425.37|427.39|425.39|427.4|425.4|427.36|425.36|15
1722442410000|2024-07-31 16:13:30|427.4|425.4|427.38|425.38|427.4|425.4|427.35|425.35|13
1722442420000|2024-07-31 16:13:40|427.37|425.37|427.19|425.19|427.38|425.38|427.18|425.18|20
1722442430000|2024-07-31 16:13:50|427.2|425.2|427.19|425.19|427.26|425.26|427.18|425.18|22
1722442440000|2024-07-31 16:14:00|427.18|425.18|427.38|425.38|427.4|425.4|427.12|425.12|22
1722442450000|2024-07-31 16:14:10|427.37|425.37|427.36|425.36|427.4|425.4|427.36|425.36|13
1722442460000|2024-07-31 16:14:20|427.31|425.31|427.5|425.5|427.5|425.5|427.31|425.31|17
1722442470000|2024-07-31 16:14:30|427.59|425.59|427.68|425.68|427.71|425.71|427.59|425.59|18
1722442480000|2024-07-31 16:14:40|427.66|425.66|427.76|425.76|427.76|425.76|427.66|425.66|14
1722442490000|2024-07-31 16:14:50|427.87|425.87|427.79|425.79|427.87|425.87|427.79|425.79|8
1722442500000|2024-07-31 16:15:00|427.78|425.78|427.82|425.82|427.83|425.83|427.78|425.78|13
1722442510000|2024-07-31 16:15:10|427.86|425.86|427.85|425.85|427.86|425.86|427.81|425.81|10
1722442520000|2024-07-31 16:15:20|427.8|425.8|427.86|425.86|427.86|425.86|427.8|425.8|24
1722442530000|2024-07-31 16:15:30|427.87|425.87|431.27|429.27|431.27|429.27|427.86|425.86|22
1722442540000|2024-07-31 16:15:40|430.99|428.99|431.19|429.19|431.3|429.3|430.9|428.9|27
1722442550000|2024-07-31 16:15:50|431.16|429.16|431.06|429.06|431.54|429.54|431.04|429.04|31
1722442560000|2024-07-31 16:16:00|431.04|429.04|431.89|429.89|431.94|429.94|431.03|429.03|25
1722442570000|2024-07-31 16:16:10|431.88|429.88|431.45|429.45|431.91|429.91|431.42|429.42|20
1722442580000|2024-07-31 16:16:20|431.48|429.48|431.12|429.12|431.51|429.51|431.03|429.03|28
1722442590000|2024-07-31 16:16:30|431.11|429.11|430.78|428.78|431.11|429.11|430.78|428.78|20
1722442600000|2024-07-31 16:16:40|430.77|428.77|430.49|428.49|430.77|428.77|430.48|428.48|22
1722442610000|2024-07-31 16:16:50|430.5|428.5|430.21|428.21|430.59|428.59|430.08|428.08|24
1722442620000|2024-07-31 16:17:00|430.19|428.19|429.78|427.78|430.2|428.2|429.68|427.68|31
1722442630000|2024-07-31 16:17:10|429.63|427.63|429.85|427.85|429.85|427.85|429.52|427.52|26
1722442640000|2024-07-31 16:17:20|429.86|427.86|429.77|427.77|429.95|427.95|429.6|427.6|23
1722442650000|2024-07-31 16:17:30|429.57|427.57|429.75|427.75|429.81|427.81|429.57|427.57|13
1722442660000|2024-07-31 16:17:40|429.74|427.74|429.71|427.71|429.74|427.74|429.71|427.71|4
1722442670000|2024-07-31 16:17:50|429.7|427.7|429.49|427.49|429.7|427.7|429.47|427.47|10
1722442680000|2024-07-31 16:18:00|429.4|427.4|429.63|427.63|429.63|427.63|429.35|427.35|26
1722442690000|2024-07-31 16:18:10|429.65|427.65|430.37|428.37|430.37|428.37|429.43|427.43|26
1722442700000|2024-07-31 16:18:20|430.38|428.38|430.05|428.05|430.43|428.43|430.05|428.05|25
1722442710000|2024-07-31 16:18:30|430.06|428.06|429.52|427.52|430.06|428.06|429.52|427.52|25
1722442720000|2024-07-31 16:18:40|429.48|427.48|428.76|426.76|429.55|427.55|428.76|426.76|24
1722442730000|2024-07-31 16:18:50|428.7|426.7|428.71|426.71|428.8|426.8|428.67|426.67|25
1722442740000|2024-07-31 16:19:00|428.72|426.72|428.52|426.52|428.8|426.8|428.52|426.52|23
1722442750000|2024-07-31 16:19:10|428.31|426.31|428.51|426.51|428.51|426.51|428.1|426.1|24
1722442760000|2024-07-31 16:19:20|428.5|426.5|428.77|426.77|428.77|426.77|428.49|426.49|25
1722442770000|2024-07-31 16:19:30|428.78|426.78|428.92|426.92|428.94|426.94|428.78|426.78|14
1722442780000|2024-07-31 16:19:40|428.91|426.91|428.97|426.97|428.98|426.98|428.9|426.9|18
1722442790000|2024-07-31 16:19:50|428.98|426.98|429.04|427.04|429.08|427.08|428.98|426.98|14
1722442800000|2024-07-31 16:20:00|429.03|427.03|429.29|427.29|429.31|427.31|429.03|427.03|16
1722442810000|2024-07-31 16:20:10|429.27|427.27|429.31|427.31|429.33|427.33|429.26|427.26|18
1722442820000|2024-07-31 16:20:20|429.32|427.32|429.28|427.28|429.32|427.32|429.23|427.23|25
1722442830000|2024-07-31 16:20:30|429.32|427.32|429.44|427.44|429.47|427.47|429.32|427.32|18
1722442840000|2024-07-31 16:20:40|429.49|427.49|429.54|427.54|429.57|427.57|429.49|427.49|17
1722442850000|2024-07-31 16:20:50|429.55|427.55|429.7|427.7|429.81|427.81|429.55|427.55|20
1722442860000|2024-07-31 16:21:00|429.71|427.71|429.96|427.96|429.96|427.96|429.71|427.71|24
1722442870000|2024-07-31 16:21:10|429.95|427.95|429.98|427.98|430.01|428.01|429.77|427.77|13
1722442880000|2024-07-31 16:21:20|429.99|427.99|430.12|428.12|430.12|428.12|429.96|427.96|14
1722442890000|2024-07-31 16:21:30|430.14|428.14|430.13|428.13|430.19|428.19|430.13|428.13|13
1722442900000|2024-07-31 16:21:40|430.11|428.11|429.75|427.75|430.2|428.2|429.75|427.75|14
1722442910000|2024-07-31 16:21:50|429.76|427.76|429.18|427.18|429.77|427.77|429.14|427.14|19
1722442920000|2024-07-31 16:22:00|429.22|427.22|429.12|427.12|429.23|427.23|429.11|427.11|14
1722442930000|2024-07-31 16:22:10|429.13|427.13|429.21|427.21|429.24|427.24|429.11|427.11|21
1722442940000|2024-07-31 16:22:20|429.22|427.22|429.34|427.34|429.35|427.35|429.22|427.22|14
1722442950000|2024-07-31 16:22:30|429.31|427.31|429.33|427.33|429.35|427.35|429.3|427.3|16
1722442960000|2024-07-31 16:22:40|429.32|427.32|429.41|427.41|429.41|427.41|429.31|427.31|17
1722442970000|2024-07-31 16:22:50|429.42|427.42|429.37|427.37|429.43|427.43|429.37|427.37|12
1722442980000|2024-07-31 16:23:00|429.38|427.38|428.66|426.66|429.38|427.38|428.62|426.62|22
1722442990000|2024-07-31 16:23:10|428.68|426.68|428.47|426.47|428.71|426.71|428.47|426.47|18
1722443000000|2024-07-31 16:23:20|428.5|426.5|428.57|426.57|428.79|426.79|428.5|426.5|19
1722443010000|2024-07-31 16:23:30|428.55|426.55|428.23|426.23|428.55|426.55|428.12|426.12|14
1722443020000|2024-07-31 16:23:40|428.24|426.24|428.19|426.19|428.34|426.34|428.19|426.19|19
1722443030000|2024-07-31 16:23:50|428.2|426.2|428.35|426.35|428.35|426.35|428.17|426.17|19
1722443040000|2024-07-31 16:24:00|428.32|426.32|428.18|426.18|428.32|426.32|428.16|426.16|15
1722443050000|2024-07-31 16:24:10|428.21|426.21|428.21|426.21|428.26|426.26|428.18|426.18|22
1722443060000|2024-07-31 16:24:20|428.22|426.22|428.18|426.18|428.25|426.25|428.17|426.17|23
1722443070000|2024-07-31 16:24:30|428.17|426.17|428.31|426.31|428.31|426.31|428.17|426.17|12
1722443080000|2024-07-31 16:24:40|428.24|426.24|428.19|426.19|428.26|426.26|428.19|426.19|21
1722443090000|2024-07-31 16:24:50|428.2|426.2|428|426|428.21|426.21|428|426|15
1722443100000|2024-07-31 16:25:00|428.01|426.01|428.02|426.02|428.04|426.04|428|426|12
1722443110000|2024-07-31 16:25:10|428.01|426.01|427.97|425.97|428.01|426.01|427.94|425.94|10
1722443120000|2024-07-31 16:25:20|427.94|425.94|427.91|425.91|427.94|425.94|427.87|425.87|12
1722443130000|2024-07-31 16:25:30|427.89|425.89|427.99|425.99|427.99|425.99|427.89|425.89|10
1722443140000|2024-07-31 16:25:40|428.02|426.02|427.99|425.99|428.04|426.04|427.96|425.96|8
1722443150000|2024-07-31 16:25:50|427.98|425.98|427.95|425.95|428.04|426.04|427.94|425.94|8
1722443160000|2024-07-31 16:26:00|427.96|425.96|428.1|426.1|428.12|426.12|427.94|425.94|16
1722443170000|2024-07-31 16:26:10|428.11|426.11|427.87|425.87|428.12|426.12|427.87|425.87|6
1722443180000|2024-07-31 16:26:20|427.83|425.83|427.81|425.81|427.83|425.83|427.78|425.78|8
1722443190000|2024-07-31 16:26:30|427.8|425.8|427.72|425.72|427.8|425.8|427.72|425.72|19
1722443200000|2024-07-31 16:26:40|427.73|425.73|427.74|425.74|427.74|425.74|427.71|425.71|9
1722443210000|2024-07-31 16:26:50|427.76|425.76|427.8|425.8|427.8|425.8|427.76|425.76|2
1722443220000|2024-07-31 16:27:00|427.84|425.84|427.84|425.84|427.84|425.84|427.84|425.84|1
1722443230000|2024-07-31 16:27:10|427.89|425.89|427.94|425.94|427.94|425.94|427.89|425.89|6
1722443240000|2024-07-31 16:27:20|427.97|425.97|428.18|426.18|428.18|426.18|427.97|425.97|7
1722443250000|2024-07-31 16:27:30|428.19|426.19|428.01|426.01|428.2|426.2|428.01|426.01|12
1722443260000|2024-07-31 16:27:40|427.92|425.92|427.74|425.74|427.92|425.92|427.71|425.71|13
1722443270000|2024-07-31 16:27:50|427.75|425.75|427.92|425.92|427.93|425.93|427.75|425.75|11
1722443280000|2024-07-31 16:28:00|427.94|425.94|427.88|425.88|427.95|425.95|427.88|425.88|14
1722443290000|2024-07-31 16:28:10|427.87|425.87|427.82|425.82|427.9|425.9|427.82|425.82|10
1722443300000|2024-07-31 16:28:20|427.83|425.83|427.57|425.57|427.83|425.83|427.57|425.57|20
1722443310000|2024-07-31 16:28:30|427.56|425.56|427.48|425.48|427.6|425.6|427.43|425.43|17
1722443320000|2024-07-31 16:28:40|427.43|425.43|427.46|425.46|427.46|425.46|427.41|425.41|18
1722443330000|2024-07-31 16:28:50|427.47|425.47|427.48|425.48|427.48|425.48|427.4|425.4|14
1722443340000|2024-07-31 16:29:00|427.43|425.43|427.37|425.37|427.45|425.45|427.37|425.37|12
1722443350000|2024-07-31 16:29:10|427.34|425.34|427.37|425.37|427.39|425.39|427.32|425.32|24
1722443360000|2024-07-31 16:29:20|427.36|425.36|427.29|425.29|427.39|425.39|427.29|425.29|16
1722443370000|2024-07-31 16:29:30|427.27|425.27|427.24|425.24|427.3|425.3|427.21|425.21|19
1722443380000|2024-07-31 16:29:40|427.23|425.23|427.24|425.24|427.24|425.24|427.22|425.22|6
1722443390000|2024-07-31 16:29:50|427.22|425.22|427.32|425.32|427.33|425.33|427.19|425.19|9
1722443400000|2024-07-31 16:30:00|427.3|425.3|427.49|425.49|427.5|425.5|427.3|425.3|14
1722443410000|2024-07-31 16:30:10|427.5|425.5|427.56|425.56|427.58|425.58|427.48|425.48|22
1722443420000|2024-07-31 16:30:20|427.57|425.57|427.54|425.54|427.59|425.59|427.53|425.53|15
1722443430000|2024-07-31 16:30:30|427.56|425.56|427.66|425.66|427.73|425.73|427.53|425.53|19
1722443440000|2024-07-31 16:30:40|427.65|425.65|427.56|425.56|427.65|425.65|427.5|425.5|18
1722443450000|2024-07-31 16:30:50|427.55|425.55|427.56|425.56|427.56|425.56|427.5|425.5|17
1722443460000|2024-07-31 16:31:00|427.54|425.54|427.43|425.43|427.57|425.57|427.42|425.42|18
1722443470000|2024-07-31 16:31:10|427.42|425.42|427.37|425.37|427.43|425.43|427.37|425.37|8
1722443480000|2024-07-31 16:31:20|427.38|425.38|427.44|425.44|427.44|425.44|427.33|425.33|15
1722443490000|2024-07-31 16:31:30|427.51|425.51|427.54|425.54|427.55|425.55|427.51|425.51|11
1722443500000|2024-07-31 16:31:40|427.52|425.52|427.5|425.5|427.54|425.54|427.48|425.48|12
1722443510000|2024-07-31 16:31:50|427.47|425.47|427.16|425.16|427.47|425.47|427.16|425.16|12
1722443520000|2024-07-31 16:32:00|427.15|425.15|426.9|424.9|427.15|425.15|426.89|424.89|8
1722443530000|2024-07-31 16:32:10|426.89|424.89|426.85|424.85|426.9|424.9|426.71|424.71|19
1722443540000|2024-07-31 16:32:20|426.86|424.86|426.82|424.82|426.87|424.87|426.78|424.78|19
1722443550000|2024-07-31 16:32:30|426.8|424.8|426.75|424.75|426.85|424.85|426.7|424.7|14
1722443560000|2024-07-31 16:32:40|426.76|424.76|426.75|424.75|426.77|424.77|426.71|424.71|12
1722443570000|2024-07-31 16:32:50|426.76|424.76|426.93|424.93|426.94|424.94|426.75|424.75|18
1722443580000|2024-07-31 16:33:00|427.02|425.02|427.42|425.42|427.42|425.42|426.97|424.97|25
1722443590000|2024-07-31 16:33:10|427.41|425.41|427.49|425.49|427.49|425.49|427.4|425.4|18
1722443600000|2024-07-31 16:33:20|427.5|425.5|427.47|425.47|427.5|425.5|427.45|425.45|10
1722443610000|2024-07-31 16:33:30|427.48|425.48|427.62|425.62|427.62|425.62|427.48|425.48|21
1722443620000|2024-07-31 16:33:40|427.63|425.63|427.54|425.54|427.69|425.69|427.54|425.54|22
1722443630000|2024-07-31 16:33:50|427.55|425.55|427.38|425.38|427.55|425.55|427.3|425.3|17
1722443640000|2024-07-31 16:34:00|427.4|425.4|427.67|425.67|427.67|425.67|427.38|425.38|19
1722443650000|2024-07-31 16:34:10|427.68|425.68|427.78|425.78|427.78|425.78|427.65|425.65|18
1722443660000|2024-07-31 16:34:20|427.79|425.79|427.94|425.94|427.94|425.94|427.77|425.77|19
1722443670000|2024-07-31 16:34:30|427.91|425.91|427.96|425.96|428|426|427.91|425.91|14
1722443680000|2024-07-31 16:34:40|427.95|425.95|427.69|425.69|427.95|425.95|427.69|425.69|14
1722443690000|2024-07-31 16:34:50|427.7|425.7|427.5|425.5|427.7|425.7|427.5|425.5|12
1722443700000|2024-07-31 16:35:00|427.49|425.49|427.14|425.14|427.49|425.49|427.14|425.14|17
1722443710000|2024-07-31 16:35:10|427.13|425.13|427.01|425.01|427.13|425.13|426.99|424.99|19
1722443720000|2024-07-31 16:35:20|426.91|424.91|427.18|425.18|427.18|425.18|426.87|424.87|19
1722443730000|2024-07-31 16:35:30|427.17|425.17|427.31|425.31|427.36|425.36|427.17|425.17|20
1722443740000|2024-07-31 16:35:40|427.32|425.32|427.06|425.06|427.32|425.32|427.05|425.05|17
1722443750000|2024-07-31 16:35:50|427.05|425.05|427.19|425.19|427.19|425.19|427.01|425.01|22
1722443760000|2024-07-31 16:36:00|427.21|425.21|427.37|425.37|427.47|425.47|427.21|425.21|16
1722443770000|2024-07-31 16:36:10|427.4|425.4|427.51|425.51|427.51|425.51|427.4|425.4|19
1722443780000|2024-07-31 16:36:20|427.45|425.45|427.21|425.21|427.45|425.45|427.2|425.2|15
1722443790000|2024-07-31 16:36:30|427.16|425.16|427.14|425.14|427.2|425.2|427.07|425.07|19
1722443800000|2024-07-31 16:36:40|427.18|425.18|427.23|425.23|427.27|425.27|427.1|425.1|15
1722443810000|2024-07-31 16:36:50|427.19|425.19|427.35|425.35|427.39|425.39|427.19|425.19|16
1722443820000|2024-07-31 16:37:00|427.37|425.37|427.67|425.67|427.7|425.7|427.33|425.33|21
1722443830000|2024-07-31 16:37:10|427.65|425.65|427.63|425.63|427.7|425.7|427.56|425.56|12
1722443840000|2024-07-31 16:37:20|427.62|425.62|427.64|425.64|427.7|425.7|427.57|425.57|15
1722443850000|2024-07-31 16:37:30|427.65|425.65|427.66|425.66|427.73|425.73|427.62|425.62|14
1722443860000|2024-07-31 16:37:40|427.65|425.65|427.61|425.61|427.69|425.69|427.59|425.59|10
1722443870000|2024-07-31 16:37:50|427.54|425.54|427.7|425.7|427.7|425.7|427.5|425.5|15
1722443880000|2024-07-31 16:38:00|427.64|425.64|427.7|425.7|427.84|425.84|427.62|425.62|16
1722443890000|2024-07-31 16:38:10|427.67|425.67|427.63|425.63|427.73|425.73|427.58|425.58|10
1722443900000|2024-07-31 16:38:20|427.62|425.62|427.52|425.52|427.62|425.62|427.47|425.47|12
1722443910000|2024-07-31 16:38:30|427.39|425.39|427.43|425.43|427.45|425.45|427.38|425.38|16
1722443920000|2024-07-31 16:38:40|427.41|425.41|427.47|425.47|427.48|425.48|427.4|425.4|13
1722443930000|2024-07-31 16:38:50|427.48|425.48|427.68|425.68|427.69|425.69|427.47|425.47|20
1722443940000|2024-07-31 16:39:00|427.69|425.69|427.93|425.93|427.93|425.93|427.69|425.69|14
1722443950000|2024-07-31 16:39:10|427.79|425.79|427.78|425.78|427.83|425.83|427.78|425.78|15
1722443960000|2024-07-31 16:39:20|427.79|425.79|427.4|425.4|427.79|425.79|427.29|425.29|24
1722443970000|2024-07-31 16:39:30|427.41|425.41|427.33|425.33|427.41|425.41|427.29|425.29|22
1722443980000|2024-07-31 16:39:40|427.34|425.34|427.4|425.4|427.4|425.4|427.24|425.24|14
1722443990000|2024-07-31 16:39:50|427.39|425.39|427.33|425.33|427.4|425.4|427.31|425.31|14
1722444000000|2024-07-31 16:40:00|427.32|425.32|427.67|425.67|427.71|425.71|427.31|425.31|23
1722444010000|2024-07-31 16:40:10|427.71|425.71|427.87|425.87|427.87|425.87|427.65|425.65|10
1722444020000|2024-07-31 16:40:20|427.86|425.86|427.97|425.97|428|426|427.86|425.86|17
1722444030000|2024-07-31 16:40:30|427.99|425.99|428.14|426.14|428.14|426.14|427.97|425.97|22
1722444040000|2024-07-31 16:40:40|428.08|426.08|428.52|426.52|428.53|426.53|428.07|426.07|20
1722444050000|2024-07-31 16:40:50|428.53|426.53|428.77|426.77|428.77|426.77|428.53|426.53|25
1722444060000|2024-07-31 16:41:00|428.74|426.74|428.61|426.61|428.74|426.74|428.5|426.5|23
1722444070000|2024-07-31 16:41:10|428.65|426.65|428.77|426.77|428.85|426.85|428.65|426.65|19
1722444080000|2024-07-31 16:41:20|428.75|426.75|428.76|426.76|428.76|426.76|428.69|426.69|16
1722444090000|2024-07-31 16:41:30|428.71|426.71|428.76|426.76|428.76|426.76|428.7|426.7|7
1722444100000|2024-07-31 16:41:40|428.67|426.67|428.47|426.47|428.69|426.69|428.45|426.45|12
1722444110000|2024-07-31 16:41:50|428.45|426.45|428.38|426.38|428.49|426.49|428.37|426.37|16
1722444120000|2024-07-31 16:42:00|428.39|426.39|428.72|426.72|428.72|426.72|428.39|426.39|13
1722444130000|2024-07-31 16:42:10|428.66|426.66|428.69|426.69|428.73|426.73|428.66|426.66|10
1722444140000|2024-07-31 16:42:20|428.75|426.75|428.67|426.67|428.75|426.75|428.63|426.63|8
1722444150000|2024-07-31 16:42:30|428.66|426.66|428.58|426.58|428.67|426.67|428.53|426.53|16
1722444160000|2024-07-31 16:42:40|428.6|426.6|428.65|426.65|428.65|426.65|428.6|426.6|5
1722444170000|2024-07-31 16:42:50|428.69|426.69|428.72|426.72|428.78|426.78|428.69|426.69|12
1722444180000|2024-07-31 16:43:00|428.64|426.64|428.73|426.73|428.78|426.78|428.64|426.64|13
1722444190000|2024-07-31 16:43:10|428.7|426.7|428.79|426.79|428.79|426.79|428.7|426.7|9
1722444200000|2024-07-31 16:43:20|428.78|426.78|428.7|426.7|428.78|426.78|428.7|426.7|10
1722444210000|2024-07-31 16:43:30|428.71|426.71|428.74|426.74|428.78|426.78|428.71|426.71|14
1722444220000|2024-07-31 16:43:40|428.72|426.72|428.8|426.8|428.8|426.8|428.7|426.7|8
1722444230000|2024-07-31 16:43:50|428.81|426.81|428.81|426.81|428.81|426.81|428.78|426.78|5
1722444240000|2024-07-31 16:44:00|428.75|426.75|428.43|426.43|428.8|426.8|428.43|426.43|18
1722444250000|2024-07-31 16:44:10|428.41|426.41|428.43|426.43|428.43|426.43|428.21|426.21|10
1722444260000|2024-07-31 16:44:20|428.42|426.42|428.51|426.51|428.51|426.51|428.39|426.39|8
1722444270000|2024-07-31 16:44:30|428.54|426.54|428.58|426.58|428.58|426.58|428.5|426.5|14
1722444280000|2024-07-31 16:44:40|428.56|426.56|428.57|426.57|428.58|426.58|428.55|426.55|6
1722444290000|2024-07-31 16:44:50|428.54|426.54|428.55|426.55|428.58|426.58|428.53|426.53|7
1722444300000|2024-07-31 16:45:00|428.56|426.56|428.52|426.52|428.57|426.57|428.36|426.36|20
1722444310000|2024-07-31 16:45:10|428.49|426.49|428.57|426.57|428.57|426.57|428.37|426.37|20
1722444320000|2024-07-31 16:45:20|428.52|426.52|428.42|426.42|428.53|426.53|428.42|426.42|15
1722444330000|2024-07-31 16:45:30|428.38|426.38|428.29|426.29|428.38|426.38|428.23|426.23|21
1722444340000|2024-07-31 16:45:40|428.26|426.26|428.31|426.31|428.32|426.32|428.26|426.26|12
1722444350000|2024-07-31 16:45:50|428.21|426.21|428.25|426.25|428.31|426.31|428.18|426.18|10
1722444360000|2024-07-31 16:46:00|428.24|426.24|428.21|426.21|428.27|426.27|428.16|426.16|17
1722444370000|2024-07-31 16:46:10|428.19|426.19|428.18|426.18|428.24|426.24|428.17|426.17|16
1722444380000|2024-07-31 16:46:20|428.16|426.16|428.18|426.18|428.24|426.24|428.15|426.15|19
1722444390000|2024-07-31 16:46:30|428.16|426.16|427.5|425.5|428.16|426.16|427.5|425.5|23
1722444400000|2024-07-31 16:46:40|427.47|425.47|427.18|425.18|427.47|425.47|427.18|425.18|30
1722444410000|2024-07-31 16:46:50|427.21|425.21|427.38|425.38|427.49|425.49|426.98|424.98|24
1722444420000|2024-07-31 16:47:00|427.41|425.41|427.39|425.39|427.54|425.54|427.32|425.32|28
1722444430000|2024-07-31 16:47:10|427.32|425.32|427.16|425.16|427.32|425.32|426.87|424.87|21
1722444440000|2024-07-31 16:47:20|427.14|425.14|427.39|425.39|427.39|425.39|427.08|425.08|20
1722444450000|2024-07-31 16:47:30|427.34|425.34|427.26|425.26|427.37|425.37|427.17|425.17|19
1722444460000|2024-07-31 16:47:40|427.25|425.25|427.54|425.54|427.55|425.55|427.24|425.24|25
1722444470000|2024-07-31 16:47:50|427.58|425.58|427.57|425.57|427.58|425.58|427.26|425.26|15
1722444480000|2024-07-31 16:48:00|427.62|425.62|427.77|425.77|427.8|425.8|427.6|425.6|15
1722444490000|2024-07-31 16:48:10|427.7|425.7|427.78|425.78|427.85|425.85|427.7|425.7|15
1722444500000|2024-07-31 16:48:20|427.75|425.75|427.79|425.79|427.8|425.8|427.67|425.67|23
1722444510000|2024-07-31 16:48:30|427.84|425.84|428.03|426.03|428.03|426.03|427.84|425.84|17
1722444520000|2024-07-31 16:48:40|428|426|427.98|425.98|428.05|426.05|427.98|425.98|5
1722444530000|2024-07-31 16:48:50|428.11|426.11|428.39|426.39|428.39|426.39|428.02|426.02|13
1722444540000|2024-07-31 16:49:00|428.32|426.32|428.4|426.4|428.43|426.43|428.3|426.3|20
1722444550000|2024-07-31 16:49:10|428.39|426.39|428.48|426.48|428.51|426.51|428.39|426.39|13
1722444560000|2024-07-31 16:49:20|428.47|426.47|428.57|426.57|428.57|426.57|428.46|426.46|7
1722444570000|2024-07-31 16:49:30|428.59|426.59|428.8|426.8|428.8|426.8|428.59|426.59|19
1722444580000|2024-07-31 16:49:40|428.82|426.82|428.91|426.91|428.91|426.91|428.76|426.76|26
1722444590000|2024-07-31 16:49:50|428.9|426.9|428.7|426.7|428.9|426.9|428.67|426.67|17
1722444600000|2024-07-31 16:50:00|428.71|426.71|429.01|427.01|429.01|427.01|428.65|426.65|25
1722444610000|2024-07-31 16:50:10|428.95|426.95|429.02|427.02|429.04|427.04|428.95|426.95|16
1722444620000|2024-07-31 16:50:20|429|427|428.83|426.83|429|427|428.78|426.78|19
1722444630000|2024-07-31 16:50:30|428.88|426.88|428.88|426.88|428.89|426.89|428.78|426.78|20
1722444640000|2024-07-31 16:50:40|428.83|426.83|428.91|426.91|428.93|426.93|428.83|426.83|13
1722444650000|2024-07-31 16:50:50|428.9|426.9|428.77|426.77|428.9|426.9|428.74|426.74|16
1722444660000|2024-07-31 16:51:00|428.75|426.75|428.24|426.24|428.79|426.79|428.24|426.24|21
1722444670000|2024-07-31 16:51:10|428.23|426.23|428.13|426.13|428.32|426.32|428.08|426.08|29
1722444680000|2024-07-31 16:51:20|428.12|426.12|428.2|426.2|428.32|426.32|428.11|426.11|22
1722444690000|2024-07-31 16:51:30|428.23|426.23|428.12|426.12|428.27|426.27|428.09|426.09|25
1722444700000|2024-07-31 16:51:40|428.17|426.17|428.01|426.01|428.17|426.17|427.92|425.92|27
1722444710000|2024-07-31 16:51:50|428|426|428|426|428.04|426.04|428|426|16
1722444720000|2024-07-31 16:52:00|427.99|425.99|427.76|425.76|428.03|426.03|427.76|425.76|20
1722444730000|2024-07-31 16:52:10|427.69|425.69|427.8|425.8|427.82|425.82|427.67|425.67|12
1722444740000|2024-07-31 16:52:20|427.79|425.79|427.92|425.92|427.98|425.98|427.79|425.79|14
1722444750000|2024-07-31 16:52:30|427.93|425.93|427.97|425.97|428.02|426.02|427.91|425.91|19
1722444760000|2024-07-31 16:52:40|427.96|425.96|427.87|425.87|427.99|425.99|427.87|425.87|18
1722444770000|2024-07-31 16:52:50|427.88|425.88|428.09|426.09|428.09|426.09|427.82|425.82|23
1722444780000|2024-07-31 16:53:00|428.12|426.12|427.99|425.99|428.15|426.15|427.99|425.99|16
1722444790000|2024-07-31 16:53:10|427.98|425.98|428|426|428|426|427.79|425.79|24
1722444800000|2024-07-31 16:53:20|428.01|426.01|427.86|425.86|428.01|426.01|427.86|425.86|17
1722444810000|2024-07-31 16:53:30|427.87|425.87|427.67|425.67|427.87|425.87|427.67|425.67|12
1722444820000|2024-07-31 16:53:40|427.69|425.69|427.69|425.69|427.75|425.75|427.69|425.69|11
1722444830000|2024-07-31 16:53:50|427.7|425.7|427.65|425.65|427.7|425.7|427.65|425.65|4
1722444840000|2024-07-31 16:54:00|427.64|425.64|427.59|425.59|427.64|425.64|427.59|425.59|6
1722444850000|2024-07-31 16:54:10|427.66|425.66|427.65|425.65|427.66|425.66|427.61|425.61|7
1722444860000|2024-07-31 16:54:20|427.7|425.7|427.74|425.74|427.74|425.74|427.69|425.69|8
1722444870000|2024-07-31 16:54:30|427.72|425.72|427.63|425.63|427.75|425.75|427.63|425.63|14
1722444880000|2024-07-31 16:54:40|427.62|425.62|427.59|425.59|427.62|425.62|427.59|425.59|4
1722444890000|2024-07-31 16:54:50|427.58|425.58|427.54|425.54|427.58|425.58|427.54|425.54|5
1722444900000|2024-07-31 16:55:00|427.66|425.66|427.67|425.67|427.67|425.67|427.64|425.64|5
1722444910000|2024-07-31 16:55:10|427.66|425.66|427.62|425.62|427.66|425.66|427.62|425.62|5
1722444920000|2024-07-31 16:55:20|427.61|425.61|427.55|425.55|427.61|425.61|427.55|425.55|7
1722444930000|2024-07-31 16:55:30|427.54|425.54|427.62|425.62|427.65|425.65|427.54|425.54|6
1722444940000|2024-07-31 16:55:40|427.61|425.61|427.62|425.62|427.65|425.65|427.61|425.61|4
1722444950000|2024-07-31 16:55:50|427.61|425.61|427.59|425.59|427.61|425.61|427.59|425.59|3
1722444970000|2024-07-31 16:56:10|427.58|425.58|427.56|425.56|427.58|425.58|427.35|425.35|12
1722444980000|2024-07-31 16:56:20|427.6|425.6|427.61|425.61|427.61|425.61|427.56|425.56|4
1722444990000|2024-07-31 16:56:30|427.62|425.62|427.73|425.73|427.75|425.75|427.62|425.62|11
1722445000000|2024-07-31 16:56:40|427.72|425.72|427.71|425.71|427.75|425.75|427.7|425.7|20
1722445010000|2024-07-31 16:56:50|427.72|425.72|427.68|425.68|427.73|425.73|427.63|425.63|24
1722445020000|2024-07-31 16:57:00|427.69|425.69|427.6|425.6|427.71|425.71|427.36|425.36|20
1722445030000|2024-07-31 16:57:10|427.59|425.59|427.74|425.74|427.75|425.75|427.59|425.59|20
1722445040000|2024-07-31 16:57:20|427.73|425.73|427.68|425.68|427.73|425.73|427.62|425.62|17
1722445050000|2024-07-31 16:57:30|427.71|425.71|427.81|425.81|427.81|425.81|427.66|425.66|14
1722445060000|2024-07-31 16:57:40|427.78|425.78|427.66|425.66|427.81|425.81|427.65|425.65|19
1722445070000|2024-07-31 16:57:50|427.65|425.65|427.81|425.81|427.82|425.82|427.65|425.65|28
1722445080000|2024-07-31 16:58:00|427.8|425.8|427.66|425.66|427.82|425.82|427.66|425.66|15
1722445090000|2024-07-31 16:58:10|427.62|425.62|427.55|425.55|427.63|425.63|427.51|425.51|18
1722445100000|2024-07-31 16:58:20|427.56|425.56|427.65|425.65|427.71|425.71|427.56|425.56|14
1722445110000|2024-07-31 16:58:30|427.63|425.63|427.61|425.61|427.74|425.74|427.61|425.61|19
1722445120000|2024-07-31 16:58:40|427.6|425.6|427.62|425.62|427.65|425.65|427.58|425.58|25
1722445130000|2024-07-31 16:58:50|427.61|425.61|427.66|425.66|427.68|425.68|427.54|425.54|18
1722445140000|2024-07-31 16:59:00|427.67|425.67|427.71|425.71|427.71|425.71|427.66|425.66|11
1722445150000|2024-07-31 16:59:10|427.65|425.65|427.61|425.61|427.66|425.66|427.6|425.6|6
1722445160000|2024-07-31 16:59:20|427.62|425.62|427.57|425.57|427.64|425.64|427.53|425.53|18
1722445170000|2024-07-31 16:59:30|427.56|425.56|427.54|425.54|427.59|425.59|427.5|425.5|18
1722445180000|2024-07-31 16:59:40|427.55|425.55|427.57|425.57|427.6|425.6|427.5|425.5|13
1722445190000|2024-07-31 16:59:50|427.5|425.5|427.34|425.34|427.51|425.51|427.32|425.32|20
1722445200000|2024-07-31 17:00:00|427.33|425.33|427.51|425.51|427.51|425.51|427.29|425.29|19
1722445210000|2024-07-31 17:00:10|427.5|425.5|427.67|425.67|427.72|425.72|427.45|425.45|14
1722445220000|2024-07-31 17:00:20|427.66|425.66|427.66|425.66|427.79|425.79|427.66|425.66|18
1722445230000|2024-07-31 17:00:30|427.65|425.65|427.62|425.62|427.75|425.75|427.62|425.62|22
1722445240000|2024-07-31 17:00:40|427.61|425.61|427.33|425.33|427.61|425.61|427.31|425.31|22
1722445250000|2024-07-31 17:00:50|427.34|425.34|427.23|425.23|427.34|425.34|427.23|425.23|20
1722445260000|2024-07-31 17:01:00|427.25|425.25|427.01|425.01|427.25|425.25|427|425|17
1722445270000|2024-07-31 17:01:10|427.02|425.02|426.86|424.86|427.02|425.02|426.83|424.83|20
1722445280000|2024-07-31 17:01:20|426.87|424.87|427.04|425.04|427.04|425.04|426.87|424.87|14
1722445290000|2024-07-31 17:01:30|426.99|424.99|427.21|425.21|427.26|425.26|426.99|424.99|20
1722445300000|2024-07-31 17:01:40|427.23|425.23|427.61|425.61|427.71|425.71|427.23|425.23|22
1722445310000|2024-07-31 17:01:50|427.62|425.62|427.51|425.51|427.76|425.76|427.51|425.51|22
1722445320000|2024-07-31 17:02:00|427.52|425.52|427.89|425.89|427.89|425.89|427.52|425.52|18
1722445330000|2024-07-31 17:02:10|427.79|425.79|427.14|425.14|427.82|425.82|427.12|425.12|24
1722445340000|2024-07-31 17:02:20|427.15|425.15|427.13|425.13|427.29|425.29|427.13|425.13|22
1722445350000|2024-07-31 17:02:30|427.12|425.12|426.9|424.9|427.16|425.16|426.84|424.84|31
1722445360000|2024-07-31 17:02:40|426.88|424.88|426.86|424.86|426.92|424.92|426.81|424.81|21
1722445370000|2024-07-31 17:02:50|426.88|424.88|426.81|424.81|426.89|424.89|426.81|424.81|20
1722445380000|2024-07-31 17:03:00|426.79|424.79|426.73|424.73|426.89|424.89|426.73|424.73|21
1722445390000|2024-07-31 17:03:10|426.74|424.74|426.88|424.88|426.88|424.88|426.73|424.73|24
1722445400000|2024-07-31 17:03:20|426.89|424.89|426.87|424.87|426.91|424.91|426.86|424.86|18
1722445410000|2024-07-31 17:03:30|426.88|424.88|426.9|424.9|426.91|424.91|426.85|424.85|18
1722445420000|2024-07-31 17:03:40|426.92|424.92|427.03|425.03|427.03|425.03|426.92|424.92|12
1722445430000|2024-07-31 17:03:50|427.04|425.04|427.15|425.15|427.19|425.19|427.03|425.03|17
1722445440000|2024-07-31 17:04:00|427.14|425.14|427.26|425.26|427.31|425.31|427.14|425.14|25
1722445450000|2024-07-31 17:04:10|427.29|425.29|427.3|425.3|427.3|425.3|427.21|425.21|15
1722445460000|2024-07-31 17:04:20|427.31|425.31|427.28|425.28|427.31|425.31|427.27|425.27|11
1722445470000|2024-07-31 17:04:30|427.22|425.22|427.35|425.35|427.39|425.39|427.22|425.22|15
1722445480000|2024-07-31 17:04:40|427.36|425.36|427.47|425.47|427.47|425.47|427.32|425.32|12
1722445490000|2024-07-31 17:04:50|427.48|425.48|427.57|425.57|427.57|425.57|427.44|425.44|13
1722445500000|2024-07-31 17:05:00|427.6|425.6|427.64|425.64|427.65|425.65|427.6|425.6|7
1722445510000|2024-07-31 17:05:10|427.67|425.67|427.62|425.62|427.67|425.67|427.56|425.56|7
1722445520000|2024-07-31 17:05:20|427.63|425.63|427.65|425.65|427.69|425.69|427.63|425.63|9
1722445530000|2024-07-31 17:05:30|427.63|425.63|427.67|425.67|427.72|425.72|427.63|425.63|15
1722445540000|2024-07-31 17:05:40|427.63|425.63|427.73|425.73|427.76|425.76|427.58|425.58|12
1722445550000|2024-07-31 17:05:50|427.71|425.71|427.73|425.73|427.79|425.79|427.7|425.7|17
1722445560000|2024-07-31 17:06:00|427.72|425.72|427.39|425.39|427.72|425.72|427.39|425.39|26
1722445570000|2024-07-31 17:06:10|427.4|425.4|427.44|425.44|427.5|425.5|427.4|425.4|25
1722445580000|2024-07-31 17:06:20|427.42|425.42|427.23|425.23|427.43|425.43|427.2|425.2|21
1722445590000|2024-07-31 17:06:30|427.24|425.24|427.33|425.33|427.33|425.33|427.16|425.16|22
1722445600000|2024-07-31 17:06:40|427.35|425.35|427.2|425.2|427.35|425.35|427.13|425.13|12
1722445610000|2024-07-31 17:06:50|427.21|425.21|427.17|425.17|427.22|425.22|427.15|425.15|19
1722445620000|2024-07-31 17:07:00|427.16|425.16|427.2|425.2|427.2|425.2|427.11|425.11|17
1722445630000|2024-07-31 17:07:10|427.22|425.22|427.27|425.27|427.27|425.27|427.2|425.2|11
1722445640000|2024-07-31 17:07:20|427.12|425.12|427.02|425.02|427.12|425.12|427.01|425.01|17
1722445650000|2024-07-31 17:07:30|427.01|425.01|427.03|425.03|427.03|425.03|426.98|424.98|21
1722445660000|2024-07-31 17:07:40|427.05|425.05|427.01|425.01|427.06|425.06|426.97|424.97|19
1722445670000|2024-07-31 17:07:50|427.02|425.02|427.17|425.17|427.18|425.18|427.02|425.02|17
1722445680000|2024-07-31 17:08:00|427.18|425.18|427.18|425.18|427.2|425.2|427.15|425.15|9
1722445690000|2024-07-31 17:08:10|427.14|425.14|426.98|424.98|427.14|425.14|426.98|424.98|13
1722445700000|2024-07-31 17:08:20|427.01|425.01|426.91|424.91|427.01|425.01|426.87|424.87|25
1722445710000|2024-07-31 17:08:30|426.92|424.92|426.9|424.9|426.93|424.93|426.89|424.89|16
1722445720000|2024-07-31 17:08:40|426.91|424.91|426.95|424.95|426.95|424.95|426.89|424.89|14
1722445730000|2024-07-31 17:08:50|427.01|425.01|427.03|425.03|427.1|425.1|427.01|425.01|8
1722445740000|2024-07-31 17:09:00|427.04|425.04|426.95|424.95|427.04|425.04|426.89|424.89|16
1722445750000|2024-07-31 17:09:10|426.9|424.9|426.95|424.95|426.95|424.95|426.9|424.9|13
1722445760000|2024-07-31 17:09:20|426.9|424.9|427.44|425.44|427.46|425.46|426.9|424.9|14
1722445770000|2024-07-31 17:09:30|427.45|425.45|427.42|425.42|427.51|425.51|427.4|425.4|16
1722445780000|2024-07-31 17:09:40|427.4|425.4|427.44|425.44|427.48|425.48|427.28|425.28|20
1722445790000|2024-07-31 17:09:50|427.43|425.43|427.34|425.34|427.45|425.45|427.33|425.33|13
1722445800000|2024-07-31 17:10:00|427.31|425.31|427.44|425.44|427.44|425.44|427.31|425.31|19
1722445810000|2024-07-31 17:10:10|427.43|425.43|427.4|425.4|427.44|425.44|427.4|425.4|6
1722445820000|2024-07-31 17:10:20|427.42|425.42|427.57|425.57|427.6|425.6|427.42|425.42|17
1722445830000|2024-07-31 17:10:30|427.64|425.64|428.02|426.02|428.1|426.1|427.64|425.64|21
1722445840000|2024-07-31 17:10:40|428.01|426.01|427.96|425.96|428.01|426.01|427.96|425.96|9
1722445850000|2024-07-31 17:10:50|427.9|425.9|427.96|425.96|427.99|425.99|427.9|425.9|24
1722445860000|2024-07-31 17:11:00|427.99|425.99|428|426|428.03|426.03|427.99|425.99|12
1722445870000|2024-07-31 17:11:10|428.01|426.01|428.07|426.07|428.07|426.07|427.99|425.99|16
1722445880000|2024-07-31 17:11:20|428.05|426.05|428.07|426.07|428.07|426.07|428.04|426.04|11
1722445890000|2024-07-31 17:11:30|428.06|426.06|428.05|426.05|428.07|426.07|428|426|14
1722445900000|2024-07-31 17:11:40|428.04|426.04|428.04|426.04|428.1|426.1|428.02|426.02|17
1722445910000|2024-07-31 17:11:50|428.02|426.02|428.05|426.05|428.11|426.11|428.02|426.02|17
1722445920000|2024-07-31 17:12:00|428.06|426.06|428.12|426.12|428.14|426.14|428.04|426.04|17
1722445930000|2024-07-31 17:12:10|428.13|426.13|428.31|426.31|428.31|426.31|428.13|426.13|12
1722445940000|2024-07-31 17:12:20|428.32|426.32|428.24|426.24|428.32|426.32|428.24|426.24|11
1722445950000|2024-07-31 17:12:30|428.26|426.26|428.25|426.25|428.26|426.26|428.23|426.23|10
1722445960000|2024-07-31 17:12:40|428.24|426.24|428.21|426.21|428.25|426.25|428.21|426.21|14
1722445970000|2024-07-31 17:12:50|428.23|426.23|428.34|426.34|428.34|426.34|428.21|426.21|21
1722445980000|2024-07-31 17:13:00|428.3|426.3|428.34|426.34|428.34|426.34|428.29|426.29|9
1722445990000|2024-07-31 17:13:10|428.35|426.35|428.29|426.29|428.35|426.35|428.29|426.29|14
1722446000000|2024-07-31 17:13:20|428.3|426.3|428.37|426.37|428.38|426.38|428.3|426.3|15
1722446010000|2024-07-31 17:13:30|428.35|426.35|428.44|426.44|428.44|426.44|428.34|426.34|11
1722446030000|2024-07-31 17:13:50|428.56|426.56|428.57|426.57|428.58|426.58|428.55|426.55|11
1722446040000|2024-07-31 17:14:00|428.56|426.56|428.75|426.75|428.76|426.76|428.49|426.49|16
1722446050000|2024-07-31 17:14:10|428.76|426.76|428.79|426.79|428.79|426.79|428.71|426.71|23
1722446060000|2024-07-31 17:14:20|428.83|426.83|428.83|426.83|428.83|426.83|428.8|426.8|3
1722446070000|2024-07-31 17:14:30|428.84|426.84|428.84|426.84|428.9|426.9|428.83|426.83|10
1722446080000|2024-07-31 17:14:40|428.83|426.83|428.78|426.78|428.83|426.83|428.78|426.78|8
1722446090000|2024-07-31 17:14:50|428.69|426.69|428.6|426.6|428.69|426.69|428.56|426.56|11
1722446100000|2024-07-31 17:15:00|428.52|426.52|428.53|426.53|428.56|426.56|428.48|426.48|16
1722446110000|2024-07-31 17:15:10|428.51|426.51|428.51|426.51|428.52|426.52|428.44|426.44|15
1722446120000|2024-07-31 17:15:20|428.5|426.5|428.67|426.67|428.69|426.69|428.49|426.49|17
1722446130000|2024-07-31 17:15:30|428.68|426.68|428.69|426.69|428.71|426.71|428.67|426.67|20
1722446140000|2024-07-31 17:15:40|428.68|426.68|428.74|426.74|428.75|426.75|428.68|426.68|8
1722446150000|2024-07-31 17:15:50|428.72|426.72|428.76|426.76|428.76|426.76|428.72|426.72|14
1722446160000|2024-07-31 17:16:00|428.77|426.77|428.84|426.84|428.84|426.84|428.77|426.77|14
1722446170000|2024-07-31 17:16:10|428.83|426.83|428.84|426.84|428.84|426.84|428.76|426.76|16
1722446180000|2024-07-31 17:16:20|428.85|426.85|428.73|426.73|428.85|426.85|428.7|426.7|12
1722446190000|2024-07-31 17:16:30|428.74|426.74|428.73|426.73|428.75|426.75|428.73|426.73|12
1722446200000|2024-07-31 17:16:40|428.66|426.66|428.69|426.69|428.7|426.7|428.65|426.65|13
1722446210000|2024-07-31 17:16:50|428.68|426.68|428.64|426.64|428.68|426.68|428.6|426.6|9
1722446220000|2024-07-31 17:17:00|428.62|426.62|428.74|426.74|428.76|426.76|428.62|426.62|20
1722446230000|2024-07-31 17:17:10|428.72|426.72|428.88|426.88|428.88|426.88|428.72|426.72|6
1722446240000|2024-07-31 17:17:20|428.89|426.89|428.91|426.91|428.96|426.96|428.89|426.89|12
1722446250000|2024-07-31 17:17:30|428.89|426.89|428.87|426.87|428.93|426.93|428.87|426.87|8
1722446260000|2024-07-31 17:17:40|428.88|426.88|428.89|426.89|428.89|426.89|428.86|426.86|7
1722446270000|2024-07-31 17:17:50|428.9|426.9|428.94|426.94|428.94|426.94|428.9|426.9|6
1722446280000|2024-07-31 17:18:00|429.04|427.04|429.05|427.05|429.07|427.07|429.03|427.03|9
1722446290000|2024-07-31 17:18:10|428.96|426.96|429.04|427.04|429.05|427.05|428.96|426.96|17
1722446300000|2024-07-31 17:18:20|429.02|427.02|429.18|427.18|429.18|427.18|429.02|427.02|10
1722446320000|2024-07-31 17:18:40|429.14|427.14|429.14|427.14|429.18|427.18|429.13|427.13|12
1722446330000|2024-07-31 17:18:50|429.15|427.15|429.15|427.15|429.15|427.15|429.13|427.13|4
1722446340000|2024-07-31 17:19:00|429.2|427.2|429.05|427.05|429.2|427.2|429.05|427.05|16
1722446350000|2024-07-31 17:19:10|429.04|427.04|429.02|427.02|429.06|427.06|429|427|10
1722446360000|2024-07-31 17:19:20|428.98|426.98|428.91|426.91|428.98|426.98|428.87|426.87|16
1722446370000|2024-07-31 17:19:30|428.89|426.89|428.98|426.98|428.99|426.99|428.89|426.89|10
1722446380000|2024-07-31 17:19:40|429|427|429.01|427.01|429.03|427.03|428.95|426.95|17
1722446390000|2024-07-31 17:19:50|429|427|428.93|426.93|429.03|427.03|428.91|426.91|10
1722446400000|2024-07-31 17:20:00|428.95|426.95|428.86|426.86|428.95|426.95|428.86|426.86|10
1722446410000|2024-07-31 17:20:10|428.82|426.82|429.03|427.03|429.03|427.03|428.81|426.81|11
1722446420000|2024-07-31 17:20:20|429.1|427.1|429.22|427.22|429.22|427.22|429.1|427.1|14
1722446430000|2024-07-31 17:20:30|429.24|427.24|429.46|427.46|429.47|427.47|429.24|427.24|18
1722446440000|2024-07-31 17:20:40|429.44|427.44|429.45|427.45|429.47|427.47|429.42|427.42|16
1722446450000|2024-07-31 17:20:50|429.44|427.44|429.46|427.46|429.47|427.47|429.42|427.42|9
1722446460000|2024-07-31 17:21:00|429.47|427.47|429.38|427.38|429.47|427.47|429.38|427.38|16
1722446470000|2024-07-31 17:21:10|429.36|427.36|429.31|427.31|429.37|427.37|429.29|427.29|17
1722446480000|2024-07-31 17:21:20|429.29|427.29|429.17|427.17|429.3|427.3|429.17|427.17|19
1722446490000|2024-07-31 17:21:30|429.15|427.15|429.13|427.13|429.15|427.15|429.07|427.07|19
1722446500000|2024-07-31 17:21:40|429.12|427.12|429.1|427.1|429.15|427.15|429.09|427.09|13
1722446510000|2024-07-31 17:21:50|429.11|427.11|429.16|427.16|429.16|427.16|429.1|427.1|17
1722446520000|2024-07-31 17:22:00|429.18|427.18|429.32|427.32|429.32|427.32|429.18|427.18|8
1722446530000|2024-07-31 17:22:10|429.31|427.31|429.28|427.28|429.32|427.32|429.28|427.28|16
1722446540000|2024-07-31 17:22:20|429.29|427.29|429.3|427.3|429.33|427.33|429.28|427.28|16
1722446550000|2024-07-31 17:22:30|429.29|427.29|429.33|427.33|429.33|427.33|429.28|427.28|6
1722446580000|2024-07-31 17:23:00|429.36|427.36|429.33|427.33|429.37|427.37|429.33|427.33|4
1722446590000|2024-07-31 17:23:10|429.34|427.34|429.38|427.38|429.38|427.38|429.33|427.33|5
1722446600000|2024-07-31 17:23:20|429.33|427.33|429.36|427.36|429.36|427.36|429.33|427.33|3
1722446610000|2024-07-31 17:23:30|429.39|427.39|429.51|427.51|429.51|427.51|429.36|427.36|7
1722446620000|2024-07-31 17:23:40|429.52|427.52|429.51|427.51|429.52|427.52|429.5|427.5|3
1722446630000|2024-07-31 17:23:50|429.5|427.5|429.61|427.61|429.61|427.61|429.5|427.5|5
1722446640000|2024-07-31 17:24:00|429.59|427.59|430.07|428.07|430.07|428.07|429.57|427.57|14
1722446650000|2024-07-31 17:24:10|430.06|428.06|429.88|427.88|430.07|428.07|429.88|427.88|16
1722446670000|2024-07-31 17:24:30|429.85|427.85|429.93|427.93|429.94|427.94|429.85|427.85|16
1722446680000|2024-07-31 17:24:40|429.89|427.89|429.94|427.94|429.94|427.94|429.89|427.89|8
1722446690000|2024-07-31 17:24:50|429.95|427.95|429.94|427.94|429.98|427.98|429.94|427.94|8
1722446700000|2024-07-31 17:25:00|429.9|427.9|429.94|427.94|429.98|427.98|429.9|427.9|16
1722446710000|2024-07-31 17:25:10|429.93|427.93|429.98|427.98|429.99|427.99|429.93|427.93|11
1722446720000|2024-07-31 17:25:20|429.97|427.97|430.02|428.02|430.02|428.02|429.97|427.97|6
1722446730000|2024-07-31 17:25:30|430.03|428.03|430.03|428.03|430.03|428.03|430.03|428.03|1
1722446740000|2024-07-31 17:25:40|430.02|428.02|430|428|430.02|428.02|429.97|427.97|7
1722446750000|2024-07-31 17:25:50|429.98|427.98|429.77|427.77|429.98|427.98|429.77|427.77|17
1722446760000|2024-07-31 17:26:00|429.76|427.76|429.43|427.43|429.76|427.76|429.4|427.4|20
1722446770000|2024-07-31 17:26:10|429.44|427.44|429.3|427.3|429.46|427.46|429.3|427.3|15
1722446780000|2024-07-31 17:26:20|429.32|427.32|429.41|427.41|429.42|427.42|429.32|427.32|10
1722446790000|2024-07-31 17:26:30|429.42|427.42|429.4|427.4|429.42|427.42|429.39|427.39|8
1722446800000|2024-07-31 17:26:40|429.41|427.41|429.4|427.4|429.46|427.46|429.39|427.39|11
1722446810000|2024-07-31 17:26:50|429.41|427.41|429.42|427.42|429.44|427.44|429.41|427.41|6
1722446820000|2024-07-31 17:27:00|429.41|427.41|429.41|427.41|429.44|427.44|429.4|427.4|19
1722446830000|2024-07-31 17:27:10|429.4|427.4|429.28|427.28|429.41|427.41|429.27|427.27|8
1722446840000|2024-07-31 17:27:20|429.29|427.29|429.26|427.26|429.3|427.3|429.26|427.26|13
1722446850000|2024-07-31 17:27:30|429.27|427.27|429.28|427.28|429.29|427.29|429.26|427.26|8
1722446860000|2024-07-31 17:27:40|429.29|427.29|429.3|427.3|429.3|427.3|429.28|427.28|6
1722446870000|2024-07-31 17:27:50|429.31|427.31|429.37|427.37|429.37|427.37|429.31|427.31|8
1722446880000|2024-07-31 17:28:00|429.36|427.36|429.36|427.36|429.39|427.39|429.36|427.36|12
1722446890000|2024-07-31 17:28:10|429.38|427.38|429.37|427.37|429.38|427.38|429.35|427.35|12
1722446900000|2024-07-31 17:28:20|429.38|427.38|429.35|427.35|429.4|427.4|429.35|427.35|9
1722446910000|2024-07-31 17:28:30|429.36|427.36|429.4|427.4|429.4|427.4|429.36|427.36|10
1722446920000|2024-07-31 17:28:40|429.38|427.38|429.37|427.37|429.4|427.4|429.36|427.36|10
1722446930000|2024-07-31 17:28:50|429.36|427.36|429.38|427.38|429.4|427.4|429.36|427.36|12
1722446940000|2024-07-31 17:29:00|429.37|427.37|429.37|427.37|429.37|427.37|429.35|427.35|4
1722446950000|2024-07-31 17:29:10|429.38|427.38|429.39|427.39|429.39|427.39|429.37|427.37|8
1722446960000|2024-07-31 17:29:20|429.38|427.38|429.66|427.66|429.69|427.69|429.37|427.37|15
1722446970000|2024-07-31 17:29:30|429.67|427.67|429.54|427.54|429.68|427.68|429.5|427.5|20
1722446980000|2024-07-31 17:29:40|429.6|427.6|429.61|427.61|429.67|427.67|429.6|427.6|8
1722446990000|2024-07-31 17:29:50|429.62|427.62|429.61|427.61|429.65|427.65|429.57|427.57|20
1722447000000|2024-07-31 17:30:00|429.6|427.6|429.59|427.59|429.62|427.62|429.59|427.59|13
1722447010000|2024-07-31 17:30:10|429.6|427.6|429.59|427.59|429.61|427.61|429.59|427.59|14
1722447020000|2024-07-31 17:30:20|429.62|427.62|429.99|427.99|430.01|428.01|429.62|427.62|12
1722447030000|2024-07-31 17:30:30|430.01|428.01|429.48|427.48|430.01|428.01|429.48|427.48|25
1722447040000|2024-07-31 17:30:40|429.47|427.47|429.53|427.53|429.53|427.53|429.47|427.47|10
1722447050000|2024-07-31 17:30:50|429.48|427.48|429.5|427.5|429.56|427.56|429.47|427.47|18
1722447060000|2024-07-31 17:31:00|429.51|427.51|429.42|427.42|429.52|427.52|429.36|427.36|21
1722447070000|2024-07-31 17:31:10|429.45|427.45|429.99|427.99|430.01|428.01|429.45|427.45|21
1722447080000|2024-07-31 17:31:20|429.97|427.97|430.01|428.01|430.01|428.01|429.94|427.94|7
1722447090000|2024-07-31 17:31:30|429.99|427.99|430.01|428.01|430.01|428.01|429.98|427.98|4
1722447100000|2024-07-31 17:31:40|429.96|427.96|429.95|427.95|429.96|427.96|429.87|427.87|6
1722447110000|2024-07-31 17:31:50|429.93|427.93|429.79|427.79|429.93|427.93|429.76|427.76|5
1722447120000|2024-07-31 17:32:00|429.84|427.84|430.07|428.07|430.07|428.07|429.84|427.84|12
1722447130000|2024-07-31 17:32:10|430.01|428.01|430.01|428.01|430.01|428.01|430.01|428.01|1
1722447140000|2024-07-31 17:32:20|430.04|428.04|430.05|428.05|430.05|428.05|430.04|428.04|2
1722447150000|2024-07-31 17:32:30|430.07|428.07|430.08|428.08|430.08|428.08|430.07|428.07|2
1722447160000|2024-07-31 17:32:40|430.06|428.06|430.08|428.08|430.08|428.08|430.06|428.06|2
1722447170000|2024-07-31 17:32:50|430.09|428.09|430.19|428.19|430.19|428.19|430.09|428.09|5
1722447180000|2024-07-31 17:33:00|430.2|428.2|430.35|428.35|430.37|428.37|430.19|428.19|7
1722447190000|2024-07-31 17:33:10|430.31|428.31|430.37|428.37|430.37|428.37|430.31|428.31|5
1722447200000|2024-07-31 17:33:20|430.42|428.42|430.42|428.42|430.42|428.42|430.42|428.42|1
1722447210000|2024-07-31 17:33:30|430.4|428.4|430.44|428.44|430.44|428.44|430.38|428.38|7
1722447220000|2024-07-31 17:33:40|430.46|428.46|430.47|428.47|430.47|428.47|430.46|428.46|2
1722447260000|2024-07-31 17:34:20|430.49|428.49|430.49|428.49|430.49|428.49|430.47|428.47|4
1722447270000|2024-07-31 17:34:30|430.47|428.47|430.48|428.48|430.49|428.49|430.47|428.47|4
1722447280000|2024-07-31 17:34:40|430.51|428.51|430.54|428.54|430.54|428.54|430.51|428.51|3
1722447290000|2024-07-31 17:34:50|430.53|428.53|430.53|428.53|430.53|428.53|430.53|428.53|1
1722447300000|2024-07-31 17:35:00|430.51|428.51|430.51|428.51|430.51|428.51|430.51|428.51|1
1722447310000|2024-07-31 17:35:10|430.53|428.53|430.62|428.62|430.63|428.63|430.53|428.53|5
1722447320000|2024-07-31 17:35:20|430.59|428.59|430.59|428.59|430.59|428.59|430.59|428.59|1
1722447330000|2024-07-31 17:35:30|430.6|428.6|430.94|428.94|430.96|428.96|430.6|428.6|12
1722447340000|2024-07-31 17:35:40|430.93|428.93|430.9|428.9|430.97|428.97|430.89|428.89|16
1722447350000|2024-07-31 17:35:50|430.87|428.87|430.79|428.79|430.87|428.87|430.77|428.77|15
1722447360000|2024-07-31 17:36:00|430.81|428.81|430.87|428.87|430.92|428.92|430.78|428.78|16
1722447370000|2024-07-31 17:36:10|430.88|428.88|430.91|428.91|430.95|428.95|430.88|428.88|17
1722447380000|2024-07-31 17:36:20|430.92|428.92|430.99|428.99|431.09|429.09|430.92|428.92|7
1722447390000|2024-07-31 17:36:30|430.98|428.98|430.81|428.81|431.02|429.02|430.81|428.81|12
1722447400000|2024-07-31 17:36:40|430.82|428.82|430.93|428.93|430.94|428.94|430.82|428.82|22
1722447410000|2024-07-31 17:36:50|430.94|428.94|431.07|429.07|431.07|429.07|430.94|428.94|8
1722447420000|2024-07-31 17:37:00|431.1|429.1|431.17|429.17|431.17|429.17|431.1|429.1|10
1722447430000|2024-07-31 17:37:10|431.2|429.2|431.33|429.33|431.35|429.35|431.16|429.16|6
1722447440000|2024-07-31 17:37:20|431.36|429.36|431.33|429.33|431.37|429.37|431.33|429.33|3
1722447450000|2024-07-31 17:37:30|431.37|429.37|431.36|429.36|431.37|429.37|431.36|429.36|2
1722447470000|2024-07-31 17:37:50|431.34|429.34|431.34|429.34|431.34|429.34|431.34|429.34|1
1722447520000|2024-07-31 17:38:40|431.33|429.33|431.26|429.26|431.34|429.34|431.24|429.24|12
1722447530000|2024-07-31 17:38:50|431.21|429.21|431.03|429.03|431.21|429.21|431.03|429.03|11
1722447540000|2024-07-31 17:39:00|430.89|428.89|430.86|428.86|430.91|428.91|430.85|428.85|12
1722447550000|2024-07-31 17:39:10|430.85|428.85|430.56|428.56|430.85|428.85|430.5|428.5|19
1722447560000|2024-07-31 17:39:20|430.54|428.54|430.42|428.42|430.59|428.59|430.37|428.37|13
1722447570000|2024-07-31 17:39:30|430.43|428.43|430.22|428.22|430.43|428.43|430.18|428.18|15
1722447580000|2024-07-31 17:39:40|430.21|428.21|430.06|428.06|430.21|428.21|430.06|428.06|14
1722447590000|2024-07-31 17:39:50|430.07|428.07|430.21|428.21|430.22|428.22|430.06|428.06|16
1722447600000|2024-07-31 17:40:00|430.2|428.2|430.32|428.32|430.32|428.32|430.17|428.17|10
1722447610000|2024-07-31 17:40:10|430.3|428.3|430.3|428.3|430.3|428.3|430.27|428.27|10
1722447620000|2024-07-31 17:40:20|430.31|428.31|430.26|428.26|430.31|428.31|430.26|428.26|3
1722447630000|2024-07-31 17:40:30|430.24|428.24|430.37|428.37|430.37|428.37|430.24|428.24|8
1722447640000|2024-07-31 17:40:40|430.39|428.39|430.44|428.44|430.44|428.44|430.39|428.39|10
1722447650000|2024-07-31 17:40:50|430.42|428.42|430.48|428.48|430.49|428.49|430.38|428.38|9
1722447660000|2024-07-31 17:41:00|430.47|428.47|430.55|428.55|430.55|428.55|430.47|428.47|14
1722447670000|2024-07-31 17:41:10|430.52|428.52|430.69|428.69|430.77|428.77|430.5|428.5|23
1722447680000|2024-07-31 17:41:20|430.71|428.71|430.67|428.67|430.76|428.76|430.61|428.61|15
1722447690000|2024-07-31 17:41:30|430.7|428.7|430.77|428.77|430.85|428.85|430.68|428.68|16
1722447700000|2024-07-31 17:41:40|430.76|428.76|430.72|428.72|430.81|428.81|430.68|428.68|20
1722447710000|2024-07-31 17:41:50|430.73|428.73|430.81|428.81|430.82|428.82|430.69|428.69|20
1722447720000|2024-07-31 17:42:00|430.8|428.8|430.93|428.93|430.93|428.93|430.8|428.8|13
1722447730000|2024-07-31 17:42:10|430.92|428.92|430.64|428.64|430.92|428.92|430.6|428.6|17
1722447740000|2024-07-31 17:42:20|430.63|428.63|430.99|428.99|430.99|428.99|430.59|428.59|12
1722447750000|2024-07-31 17:42:30|431|429|430.93|428.93|431.02|429.02|430.9|428.9|19
1722447760000|2024-07-31 17:42:40|430.92|428.92|430.86|428.86|430.92|428.92|430.84|428.84|14
1722447770000|2024-07-31 17:42:50|430.85|428.85|431.02|429.02|431.04|429.04|430.85|428.85|16
1722447780000|2024-07-31 17:43:00|430.98|428.98|431.02|429.02|431.02|429.02|430.96|428.96|13
1722447790000|2024-07-31 17:43:10|431.03|429.03|431.02|429.02|431.03|429.03|430.99|428.99|7
1722447800000|2024-07-31 17:43:20|431.01|429.01|431.01|429.01|431.02|429.02|430.98|428.98|10
1722447810000|2024-07-31 17:43:30|431.02|429.02|431.22|429.22|431.22|429.22|431.02|429.02|15
1722447820000|2024-07-31 17:43:40|431.15|429.15|431.1|429.1|431.16|429.16|431.1|429.1|8
1722447830000|2024-07-31 17:43:50|431.11|429.11|431.12|429.12|431.14|429.14|431.07|429.07|19
1722447840000|2024-07-31 17:44:00|431.1|429.1|431.14|429.14|431.17|429.17|431.1|429.1|16
1722447850000|2024-07-31 17:44:10|431.13|429.13|431.15|429.15|431.19|429.19|431.11|429.11|10
1722447860000|2024-07-31 17:44:20|431.16|429.16|431.16|429.16|431.2|429.2|431.15|429.15|8
1722447870000|2024-07-31 17:44:30|431.15|429.15|431.13|429.13|431.17|429.17|431.13|429.13|11
1722447880000|2024-07-31 17:44:40|431.12|429.12|431.06|429.06|431.12|429.12|431.01|429.01|18
1722447890000|2024-07-31 17:44:50|431.08|429.08|431.12|429.12|431.14|429.14|431.08|429.08|13
1722447900000|2024-07-31 17:45:00|431.13|429.13|431.18|429.18|431.22|429.22|431.12|429.12|13
1722447910000|2024-07-31 17:45:10|431.2|429.2|431.1|429.1|431.21|429.21|431.08|429.08|14
1722447920000|2024-07-31 17:45:20|431.09|429.09|431.08|429.08|431.1|429.1|431.01|429.01|19
1722447930000|2024-07-31 17:45:30|431.09|429.09|431.21|429.21|431.24|429.24|431.09|429.09|7
1722447940000|2024-07-31 17:45:40|431.24|429.24|431.34|429.34|431.34|429.34|431.24|429.24|5
1722447950000|2024-07-31 17:45:50|431.35|429.35|431.35|429.35|431.35|429.35|431.35|429.35|1
1722447960000|2024-07-31 17:46:00|431.34|429.34|431.16|429.16|431.34|429.34|431.16|429.16|15
1722447970000|2024-07-31 17:46:10|431.2|429.2|430.98|428.98|431.21|429.21|430.91|428.91|24
1722447980000|2024-07-31 17:46:20|431|429|430.95|428.95|431.06|429.06|430.94|428.94|20
1722447990000|2024-07-31 17:46:30|430.93|428.93|431.03|429.03|431.03|429.03|430.9|428.9|15
1722448000000|2024-07-31 17:46:40|431.01|429.01|431.09|429.09|431.11|429.11|430.97|428.97|17
1722448010000|2024-07-31 17:46:50|431.1|429.1|431.31|429.31|431.31|429.31|431.1|429.1|12
1722448020000|2024-07-31 17:47:00|431.32|429.32|431.36|429.36|431.36|429.36|431.32|429.32|7
1722448030000|2024-07-31 17:47:10|431.34|429.34|431.23|429.23|431.34|429.34|431.23|429.23|14
1722448040000|2024-07-31 17:47:20|431.18|429.18|431.06|429.06|431.19|429.19|431.05|429.05|16
1722448050000|2024-07-31 17:47:30|431.07|429.07|431.08|429.08|431.08|429.08|431.05|429.05|8
1722448060000|2024-07-31 17:47:40|431.11|429.11|431.12|429.12|431.17|429.17|431.11|429.11|12
1722448070000|2024-07-31 17:47:50|431.09|429.09|430.94|428.94|431.13|429.13|430.9|428.9|17
1722448080000|2024-07-31 17:48:00|430.96|428.96|430.99|428.99|430.99|428.99|430.9|428.9|15
1722448090000|2024-07-31 17:48:10|431|429|431|429|431.03|429.03|430.98|428.98|20
1722448100000|2024-07-31 17:48:20|430.99|428.99|431|429|431.03|429.03|430.99|428.99|6
1722448110000|2024-07-31 17:48:30|430.99|428.99|430.93|428.93|430.99|428.99|430.9|428.9|10
1722448120000|2024-07-31 17:48:40|430.95|428.95|431.03|429.03|431.03|429.03|430.95|428.95|5
1722448130000|2024-07-31 17:48:50|431.04|429.04|431.25|429.25|431.25|429.25|431.04|429.04|12
1722448140000|2024-07-31 17:49:00|431.31|429.31|431.31|429.31|431.31|429.31|431.31|429.31|1
1722448150000|2024-07-31 17:49:10|431.25|429.25|431.25|429.25|431.25|429.25|431.25|429.25|1
1722448160000|2024-07-31 17:49:20|431.26|429.26|431.27|429.27|431.27|429.27|431.26|429.26|2
1722448190000|2024-07-31 17:49:50|431.35|429.35|431.35|429.35|431.35|429.35|431.35|429.35|1
1722448200000|2024-07-31 17:50:00|431.34|429.34|431.34|429.34|431.34|429.34|431.34|429.34|1
1722448280000|2024-07-31 17:51:20|431.28|429.28|431.08|429.08|431.32|429.32|431.03|429.03|19
1722448290000|2024-07-31 17:51:30|431.07|429.07|431.02|429.02|431.1|429.1|430.97|428.97|18
1722448300000|2024-07-31 17:51:40|431.04|429.04|431|429|431.05|429.05|430.98|428.98|16
1722448310000|2024-07-31 17:51:50|430.99|428.99|431.05|429.05|431.08|429.08|430.99|428.99|10
1722448320000|2024-07-31 17:52:00|431.04|429.04|431.03|429.03|431.04|429.04|430.99|428.99|10
1722448330000|2024-07-31 17:52:10|431|429|430.97|428.97|431.08|429.08|430.93|428.93|10
1722448340000|2024-07-31 17:52:20|430.96|428.96|430.97|428.97|431|429|430.92|428.92|11
1722448350000|2024-07-31 17:52:30|430.96|428.96|430.92|428.92|430.96|428.96|430.9|428.9|20
1722448360000|2024-07-31 17:52:40|430.9|428.9|431.06|429.06|431.06|429.06|430.9|428.9|12
1722448370000|2024-07-31 17:52:50|431.07|429.07|431.07|429.07|431.08|429.08|431.05|429.05|10
1722448380000|2024-07-31 17:53:00|431.06|429.06|430.99|428.99|431.06|429.06|430.98|428.98|12
1722448390000|2024-07-31 17:53:10|430.98|428.98|430.28|428.28|430.98|428.98|430.28|428.28|19
1722448400000|2024-07-31 17:53:20|430.29|428.29|430.03|428.03|430.32|428.32|429.98|427.98|19
1722448410000|2024-07-31 17:53:30|430.04|428.04|429.99|427.99|430.06|428.06|429.9|427.9|14
1722448420000|2024-07-31 17:53:40|430|428|429.95|427.95|430.02|428.02|429.91|427.91|18
1722448430000|2024-07-31 17:53:50|429.96|427.96|429.97|427.97|430|428|429.95|427.95|9
1722448440000|2024-07-31 17:54:00|429.98|427.98|429.99|427.99|429.99|427.99|429.95|427.95|10
1722448450000|2024-07-31 17:54:10|429.98|427.98|429.99|427.99|430|428|429.98|427.98|6
1722448460000|2024-07-31 17:54:20|429.98|427.98|429.99|427.99|430|428|429.97|427.97|7
1722448470000|2024-07-31 17:54:30|429.98|427.98|429.97|427.97|429.98|427.98|429.97|427.97|2
1722448480000|2024-07-31 17:54:40|429.98|427.98|429.91|427.91|429.98|427.98|429.91|427.91|5
1722448490000|2024-07-31 17:54:50|429.93|427.93|429.88|427.88|429.95|427.95|429.84|427.84|12
1722448500000|2024-07-31 17:55:00|429.89|427.89|429.74|427.74|429.89|427.89|429.74|427.74|12
1722448510000|2024-07-31 17:55:10|429.73|427.73|429.73|427.73|429.74|427.74|429.71|427.71|7
1722448540000|2024-07-31 17:55:40|429.72|427.72|429.71|427.71|429.72|427.72|429.71|427.71|4
1722448580000|2024-07-31 17:56:20|429.7|427.7|429.69|427.69|429.7|427.7|429.69|427.69|2
1722448590000|2024-07-31 17:56:30|429.68|427.68|429.45|427.45|429.68|427.68|429.45|427.45|3
1722448600000|2024-07-31 17:56:40|429.49|427.49|429.53|427.53|429.54|427.54|429.49|427.49|7
1722448610000|2024-07-31 17:56:50|429.56|427.56|429.56|427.56|429.56|427.56|429.56|427.56|1
1722448620000|2024-07-31 17:57:00|429.55|427.55|429.55|427.55|429.55|427.55|429.55|427.55|1
1722448630000|2024-07-31 17:57:10|429.54|427.54|429.52|427.52|429.54|427.54|429.52|427.52|3
1722448640000|2024-07-31 17:57:20|429.36|427.36|429.01|427.01|429.36|427.36|428.99|426.99|10
1722448650000|2024-07-31 17:57:30|429.06|427.06|428.97|426.97|429.07|427.07|428.94|426.94|19
1722448660000|2024-07-31 17:57:40|428.96|426.96|428.93|426.93|428.97|426.97|428.93|426.93|5
1722448670000|2024-07-31 17:57:50|428.91|426.91|428.91|426.91|428.94|426.94|428.9|426.9|6
1722448680000|2024-07-31 17:58:00|428.88|426.88|428.6|426.6|428.88|426.88|428.47|426.47|20
1722448690000|2024-07-31 17:58:10|428.63|426.63|428.57|426.57|428.64|426.64|428.57|426.57|8
1722448700000|2024-07-31 17:58:20|428.58|426.58|428.68|426.68|428.68|426.68|428.55|426.55|12
1722448710000|2024-07-31 17:58:30|428.64|426.64|428.63|426.63|428.64|426.64|428.62|426.62|5
1722448720000|2024-07-31 17:58:40|428.62|426.62|428.54|426.54|428.67|426.67|428.54|426.54|11
1722448730000|2024-07-31 17:58:50|428.55|426.55|428.49|426.49|428.55|426.55|428.47|426.47|18
1722448740000|2024-07-31 17:59:00|428.5|426.5|428.68|426.68|428.68|426.68|428.5|426.5|8
1722448750000|2024-07-31 17:59:10|428.61|426.61|428.68|426.68|428.68|426.68|428.56|426.56|11
1722448770000|2024-07-31 17:59:30|428.73|426.73|428.73|426.73|428.73|426.73|428.73|426.73|1
1722448790000|2024-07-31 17:59:50|428.77|426.77|428.91|426.91|428.91|426.91|428.77|426.77|3
1722448800000|2024-07-31 18:00:00|428.93|426.93|428.78|426.78|429.22|427.22|428.62|426.62|18
1722448810000|2024-07-31 18:00:10|428.8|426.8|429.09|427.09|429.09|427.09|428.8|426.8|27
1722448820000|2024-07-31 18:00:20|429.11|427.11|429.7|427.7|429.7|427.7|429.06|427.06|15
1722448830000|2024-07-31 18:00:30|429.73|427.73|429.42|427.42|429.81|427.81|429.38|427.38|30
1722448840000|2024-07-31 18:00:40|429.47|427.47|429.16|427.16|429.47|427.47|429.08|427.08|31
1722448850000|2024-07-31 18:00:50|429.14|427.14|428.34|426.34|429.15|427.15|428.25|426.25|31
1722448860000|2024-07-31 18:01:00|428.3|426.3|428.91|426.91|428.93|426.93|428.28|426.28|32
1722448870000|2024-07-31 18:01:10|428.94|426.94|428.92|426.92|429.21|427.21|428.71|426.71|28
1722448880000|2024-07-31 18:01:20|428.93|426.93|428.99|426.99|429|427|428.6|426.6|28
1722448890000|2024-07-31 18:01:30|429|427|429.36|427.36|429.36|427.36|428.97|426.97|26
1722448900000|2024-07-31 18:01:40|429.45|427.45|429.47|427.47|429.54|427.54|429.32|427.32|28
1722448910000|2024-07-31 18:01:50|429.49|427.49|429.44|427.44|429.93|427.93|429.44|427.44|33
1722448920000|2024-07-31 18:02:00|429.45|427.45|429.76|427.76|429.79|427.79|429.45|427.45|23
1722448930000|2024-07-31 18:02:10|429.79|427.79|429.5|427.5|429.79|427.79|429.47|427.47|16
1722448940000|2024-07-31 18:02:20|429.49|427.49|429.51|427.51|429.55|427.55|429.41|427.41|31
1722448950000|2024-07-31 18:02:30|429.5|427.5|429.58|427.58|429.59|427.59|429.47|427.47|24
1722448960000|2024-07-31 18:02:40|429.59|427.59|429.48|427.48|429.59|427.59|429.48|427.48|10
1722448970000|2024-07-31 18:02:50|429.47|427.47|429.71|427.71|429.71|427.71|429.47|427.47|17
1722448980000|2024-07-31 18:03:00|429.86|427.86|429.87|427.87|429.94|427.94|429.79|427.79|26
1722448990000|2024-07-31 18:03:10|429.89|427.89|429.57|427.57|429.97|427.97|429.54|427.54|29
1722449000000|2024-07-31 18:03:20|429.61|427.61|429.57|427.57|429.61|427.61|429.43|427.43|30
1722449010000|2024-07-31 18:03:30|429.58|427.58|429.91|427.91|430.03|428.03|429.55|427.55|30
1722449020000|2024-07-31 18:03:40|429.9|427.9|429.86|427.86|429.95|427.95|429.8|427.8|23
1722449030000|2024-07-31 18:03:50|429.88|427.88|429.65|427.65|429.91|427.91|429.59|427.59|23
1722449040000|2024-07-31 18:04:00|429.67|427.67|429.56|427.56|429.7|427.7|429.41|427.41|37
1722449050000|2024-07-31 18:04:10|429.52|427.52|429.57|427.57|429.59|427.59|429.51|427.51|11
1722449060000|2024-07-31 18:04:20|429.48|427.48|429.51|427.51|429.52|427.52|429.41|427.41|21
1722449070000|2024-07-31 18:04:30|429.54|427.54|429.52|427.52|429.57|427.57|429.39|427.39|20
1722449080000|2024-07-31 18:04:40|429.55|427.55|429.08|427.08|429.56|427.56|429.05|427.05|30
1722449090000|2024-07-31 18:04:50|429.07|427.07|429.1|427.1|429.1|427.1|429.01|427.01|16
1722449100000|2024-07-31 18:05:00|429.11|427.11|429.54|427.54|429.54|427.54|429.11|427.11|26
1722449110000|2024-07-31 18:05:10|429.55|427.55|429.85|427.85|429.86|427.86|429.55|427.55|16
1722449120000|2024-07-31 18:05:20|429.79|427.79|430.21|428.21|430.21|428.21|429.75|427.75|29
1722449130000|2024-07-31 18:05:30|430.22|428.22|430.43|428.43|430.57|428.57|430.22|428.22|26
1722449140000|2024-07-31 18:05:40|430.42|428.42|430.46|428.46|430.47|428.47|430.36|428.36|26
1722449150000|2024-07-31 18:05:50|430.44|428.44|430.43|428.43|430.45|428.45|430.39|428.39|11
1722449160000|2024-07-31 18:06:00|430.44|428.44|430.48|428.48|430.48|428.48|430.34|428.34|18
1722449170000|2024-07-31 18:06:10|430.49|428.49|430.85|428.85|430.85|428.85|430.47|428.47|16
1722449180000|2024-07-31 18:06:20|430.84|428.84|430.9|428.9|430.9|428.9|430.83|428.83|18
1722449190000|2024-07-31 18:06:30|430.91|428.91|430.8|428.8|430.91|428.91|430.7|428.7|21
1722449200000|2024-07-31 18:06:40|430.81|428.81|430.73|428.73|430.85|428.85|430.73|428.73|19
1722449210000|2024-07-31 18:06:50|430.74|428.74|430.56|428.56|430.77|428.77|430.56|428.56|17
1722449220000|2024-07-31 18:07:00|430.49|428.49|430.23|428.23|430.5|428.5|430.23|428.23|27
1722449230000|2024-07-31 18:07:10|430.22|428.22|430.32|428.32|430.35|428.35|430.14|428.14|20
1722449240000|2024-07-31 18:07:20|430.33|428.33|430.03|428.03|430.34|428.34|429.96|427.96|22
1722449250000|2024-07-31 18:07:30|430.04|428.04|430.08|428.08|430.16|428.16|430.04|428.04|21
1722449260000|2024-07-31 18:07:40|430.07|428.07|430.11|428.11|430.14|428.14|430.07|428.07|11
1722449270000|2024-07-31 18:07:50|429.99|427.99|429.98|427.98|430|428|429.89|427.89|15
1722449280000|2024-07-31 18:08:00|430|428|430.01|428.01|430.03|428.03|430|428|15
1722449290000|2024-07-31 18:08:10|430|428|429.96|427.96|430|428|429.95|427.95|15
1722449300000|2024-07-31 18:08:20|429.97|427.97|430|428|430.01|428.01|429.97|427.97|14
1722449310000|2024-07-31 18:08:30|429.96|427.96|429.91|427.91|429.99|427.99|429.91|427.91|15
1722449320000|2024-07-31 18:08:40|429.92|427.92|429.86|427.86|429.93|427.93|429.84|427.84|15
1722449330000|2024-07-31 18:08:50|429.87|427.87|429.85|427.85|429.87|427.87|429.81|427.81|14
1722449340000|2024-07-31 18:09:00|429.86|427.86|429.59|427.59|429.92|427.92|429.57|427.57|21
1722449350000|2024-07-31 18:09:10|429.57|427.57|429.46|427.46|429.57|427.57|429.39|427.39|24
1722449360000|2024-07-31 18:09:20|429.47|427.47|429.36|427.36|429.48|427.48|429.32|427.32|13
1722449370000|2024-07-31 18:09:30|429.33|427.33|429.1|427.1|429.33|427.33|429.1|427.1|16
1722449380000|2024-07-31 18:09:40|429.09|427.09|428.65|426.65|429.09|427.09|428.65|426.65|24
1722449390000|2024-07-31 18:09:50|428.64|426.64|428.81|426.81|428.82|426.82|428.64|426.64|23
1722449400000|2024-07-31 18:10:00|428.79|426.79|428.7|426.7|429.05|427.05|428.7|426.7|28
1722449410000|2024-07-31 18:10:10|428.69|426.69|428.25|426.25|428.69|426.69|428.25|426.25|30
1722449420000|2024-07-31 18:10:20|428.22|426.22|427.52|425.52|428.22|426.22|427.52|425.52|15
1722449430000|2024-07-31 18:10:30|427.54|425.54|427.23|425.23|427.54|425.54|427.23|425.23|21
1722449440000|2024-07-31 18:10:40|427.26|425.26|427.64|425.64|427.64|425.64|427.25|425.25|28
1722449450000|2024-07-31 18:10:50|427.63|425.63|427.32|425.32|427.66|425.66|427.29|425.29|29
1722449460000|2024-07-31 18:11:00|427.37|425.37|427.94|425.94|427.94|425.94|427.37|425.37|21
1722449470000|2024-07-31 18:11:10|427.95|425.95|428|426|428|426|427.89|425.89|29
1722449480000|2024-07-31 18:11:20|427.97|425.97|428.23|426.23|428.25|426.25|427.97|425.97|21
1722449490000|2024-07-31 18:11:30|428.24|426.24|428.28|426.28|428.39|426.39|428.24|426.24|17
1722449500000|2024-07-31 18:11:40|428.27|426.27|428.31|426.31|428.31|426.31|428.27|426.27|4
1722449510000|2024-07-31 18:11:50|428.3|426.3|428.15|426.15|428.31|426.31|428.11|426.11|14
1722449520000|2024-07-31 18:12:00|428.09|426.09|427.87|425.87|428.15|426.15|427.87|425.87|29
1722449530000|2024-07-31 18:12:10|427.85|425.85|427.72|425.72|427.85|425.85|427.72|425.72|26
1722449540000|2024-07-31 18:12:20|427.68|425.68|427.73|425.73|427.79|425.79|427.68|425.68|30
1722449550000|2024-07-31 18:12:30|427.7|425.7|427.7|425.7|427.72|425.72|427.62|425.62|26
1722449560000|2024-07-31 18:12:40|427.71|425.71|427.66|425.66|427.72|425.72|427.65|425.65|13
1722449570000|2024-07-31 18:12:50|427.65|425.65|427.83|425.83|427.85|425.85|427.65|425.65|13
1722449580000|2024-07-31 18:13:00|427.91|425.91|428.24|426.24|428.26|426.26|427.91|425.91|24
1722449590000|2024-07-31 18:13:10|428.21|426.21|428.17|426.17|428.22|426.22|428.14|426.14|14
1722449600000|2024-07-31 18:13:20|428.12|426.12|428.1|426.1|428.19|426.19|428.1|426.1|13
1722449610000|2024-07-31 18:13:30|428.11|426.11|427.91|425.91|428.13|426.13|427.91|425.91|12
1722449620000|2024-07-31 18:13:40|427.92|425.92|427.99|425.99|427.99|425.99|427.9|425.9|16
1722449630000|2024-07-31 18:13:50|428|426|428.04|426.04|428.04|426.04|427.97|425.97|15
1722449640000|2024-07-31 18:14:00|428.03|426.03|427.99|425.99|428.04|426.04|427.99|425.99|13
1722449650000|2024-07-31 18:14:10|428|426|428.27|426.27|428.36|426.36|427.98|425.98|26
1722449660000|2024-07-31 18:14:20|428.28|426.28|428.36|426.36|428.37|426.37|428.28|426.28|23
1722449670000|2024-07-31 18:14:30|428.32|426.32|428.25|426.25|428.4|426.4|428.25|426.25|20
1722449680000|2024-07-31 18:14:40|428.21|426.21|428.14|426.14|428.21|426.21|428.08|426.08|17
1722449690000|2024-07-31 18:14:50|428.15|426.15|428.16|426.16|428.21|426.21|428.15|426.15|16
1722449700000|2024-07-31 18:15:00|428.15|426.15|428.25|426.25|428.27|426.27|428.14|426.14|24
1722449710000|2024-07-31 18:15:10|428.22|426.22|428.29|426.29|428.49|426.49|428.21|426.21|20
1722449720000|2024-07-31 18:15:20|428.3|426.3|427.83|425.83|428.33|426.33|427.82|425.82|17
1722449730000|2024-07-31 18:15:30|427.87|425.87|427.97|425.97|427.97|425.97|427.75|425.75|28
1722449740000|2024-07-31 18:15:40|427.98|425.98|428.05|426.05|428.23|426.23|427.98|425.98|26
1722449750000|2024-07-31 18:15:50|428.07|426.07|427.78|425.78|428.08|426.08|427.69|425.69|25
1722449760000|2024-07-31 18:16:00|427.77|425.77|427.85|425.85|427.85|425.85|427.77|425.77|12
1722449770000|2024-07-31 18:16:10|427.84|425.84|427.64|425.64|427.84|425.84|427.62|425.62|18
1722449780000|2024-07-31 18:16:20|427.63|425.63|427.94|425.94|427.94|425.94|427.59|425.59|23
1722449790000|2024-07-31 18:16:30|427.92|425.92|427.81|425.81|427.94|425.94|427.78|425.78|26
1722449800000|2024-07-31 18:16:40|427.82|425.82|427.77|425.77|427.85|425.85|427.71|425.71|23
1722449810000|2024-07-31 18:16:50|427.78|425.78|427.75|425.75|427.78|425.78|427.72|425.72|22
1722449820000|2024-07-31 18:17:00|427.74|425.74|427.74|425.74|427.77|425.77|427.71|425.71|19
1722449830000|2024-07-31 18:17:10|427.75|425.75|427.62|425.62|427.76|425.76|427.56|425.56|10
1722449840000|2024-07-31 18:17:20|427.61|425.61|427.51|425.51|427.67|425.67|427.49|425.49|21
1722449850000|2024-07-31 18:17:30|427.49|425.49|427.3|425.3|427.53|425.53|427.26|425.26|23
1722449860000|2024-07-31 18:17:40|427.32|425.32|427.3|425.3|427.36|425.36|427.24|425.24|13
1722449870000|2024-07-31 18:17:50|427.31|425.31|427.49|425.49|427.5|425.5|427.31|425.31|19
1722449880000|2024-07-31 18:18:00|427.45|425.45|427.6|425.6|427.64|425.64|427.45|425.45|11
1722449890000|2024-07-31 18:18:10|427.59|425.59|427.62|425.62|427.63|425.63|427.56|425.56|22
1722449900000|2024-07-31 18:18:20|427.59|425.59|427.46|425.46|427.64|425.64|427.41|425.41|22
1722449910000|2024-07-31 18:18:30|427.45|425.45|427.31|425.31|427.45|425.45|427.26|425.26|21
1722449920000|2024-07-31 18:18:40|427.29|425.29|427.27|425.27|427.31|425.31|427.25|425.25|12
1722449930000|2024-07-31 18:18:50|427.29|425.29|427.35|425.35|427.38|425.38|427.26|425.26|19
1722449940000|2024-07-31 18:19:00|427.34|425.34|427.17|425.17|427.34|425.34|427.17|425.17|18
1722449950000|2024-07-31 18:19:10|427.18|425.18|427.28|425.28|427.28|425.28|427.14|425.14|17
1722449960000|2024-07-31 18:19:20|427.3|425.3|427.27|425.27|427.3|425.3|427.21|425.21|16
1722449970000|2024-07-31 18:19:30|427.22|425.22|427.11|425.11|427.22|425.22|427.08|425.08|14
1722449980000|2024-07-31 18:19:40|427.09|425.09|427.04|425.04|427.21|425.21|427.04|425.04|14
1722449990000|2024-07-31 18:19:50|427.03|425.03|427.02|425.02|427.08|425.08|426.97|424.97|23
1722450000000|2024-07-31 18:20:00|427.01|425.01|427.15|425.15|427.15|425.15|426.98|424.98|27
1722450010000|2024-07-31 18:20:10|427.17|425.17|426.95|424.95|427.18|425.18|426.92|424.92|21
1722450020000|2024-07-31 18:20:20|426.93|424.93|426.61|424.61|426.96|424.96|426.54|424.54|17
1722450030000|2024-07-31 18:20:30|426.6|424.6|426.58|424.58|426.61|424.61|426.51|424.51|16
1722450040000|2024-07-31 18:20:40|426.57|424.57|426.6|424.6|426.6|424.6|426.53|424.53|7
1722450050000|2024-07-31 18:20:50|426.59|424.59|426.49|424.49|426.6|424.6|426.48|424.48|18
1722450060000|2024-07-31 18:21:00|426.48|424.48|426.16|424.16|426.48|424.48|426.16|424.16|18
1722450070000|2024-07-31 18:21:10|426.11|424.11|425.95|423.95|426.11|424.11|425.91|423.91|23
1722450080000|2024-07-31 18:21:20|425.94|423.94|425.94|423.94|425.97|423.97|425.87|423.87|15
1722450090000|2024-07-31 18:21:30|425.93|423.93|425.89|423.89|425.93|423.93|425.89|423.89|8
1722450100000|2024-07-31 18:21:40|425.88|423.88|425.75|423.75|425.89|423.89|425.75|423.75|15
1722450110000|2024-07-31 18:21:50|425.71|423.71|425.77|423.77|425.8|423.8|425.71|423.71|18
1722450120000|2024-07-31 18:22:00|425.73|423.73|425.92|423.92|425.93|423.93|425.72|423.72|18
1722450130000|2024-07-31 18:22:10|425.9|423.9|425.8|423.8|425.91|423.91|425.77|423.77|18
1722450140000|2024-07-31 18:22:20|425.82|423.82|425.86|423.86|425.86|423.86|425.77|423.77|13
1722450150000|2024-07-31 18:22:30|425.85|423.85|425.7|423.7|425.86|423.86|425.69|423.69|16
1722450160000|2024-07-31 18:22:40|425.69|423.69|425.9|423.9|425.9|423.9|425.69|423.69|12
1722450170000|2024-07-31 18:22:50|425.91|423.91|425.86|423.86|425.91|423.91|425.86|423.86|14
1722450180000|2024-07-31 18:23:00|425.85|423.85|425.65|423.65|425.85|423.85|425.65|423.65|12
1722450190000|2024-07-31 18:23:10|425.63|423.63|425.36|423.36|425.63|423.63|425.36|423.36|23
1722450200000|2024-07-31 18:23:20|425.32|423.32|425.31|423.31|425.35|423.35|425.29|423.29|16
1722450210000|2024-07-31 18:23:30|425.3|423.3|425.29|423.29|425.32|423.32|425.24|423.24|12
1722450220000|2024-07-31 18:23:40|425.28|423.28|425.22|423.22|425.3|423.3|425.22|423.22|14
1722450230000|2024-07-31 18:23:50|425.21|423.21|425.15|423.15|425.28|423.28|425.08|423.08|29
1722450240000|2024-07-31 18:24:00|425.14|423.14|425.11|423.11|425.15|423.15|424.96|422.96|14
1722450250000|2024-07-31 18:24:10|425.1|423.1|424.94|422.94|425.14|423.14|424.92|422.92|23
1722450260000|2024-07-31 18:24:20|424.99|422.99|424.94|422.94|424.99|422.99|424.9|422.9|24
1722450270000|2024-07-31 18:24:30|424.9|422.9|424.66|422.66|424.91|422.91|424.63|422.63|25
1722450280000|2024-07-31 18:24:40|424.64|422.64|425|423|425.03|423.03|424.63|422.63|19
1722450290000|2024-07-31 18:24:50|425.02|423.02|424.81|422.81|425.03|423.03|424.81|422.81|22
1722450300000|2024-07-31 18:25:00|424.77|422.77|424.84|422.84|424.85|422.85|424.74|422.74|18
1722450310000|2024-07-31 18:25:10|424.83|422.83|424.83|422.83|424.86|422.86|424.8|422.8|19
1722450320000|2024-07-31 18:25:20|424.84|422.84|425.05|423.05|425.1|423.1|424.83|422.83|12
1722450330000|2024-07-31 18:25:30|425.04|423.04|425.15|423.15|425.19|423.19|425.04|423.04|12
1722450340000|2024-07-31 18:25:40|425.1|423.1|425.39|423.39|425.39|423.39|425.1|423.1|26
1722450350000|2024-07-31 18:25:50|425.4|423.4|425.41|423.41|425.52|423.52|425.39|423.39|20
1722450360000|2024-07-31 18:26:00|425.42|423.42|425.52|423.52|425.52|423.52|425.41|423.41|20
1722450370000|2024-07-31 18:26:10|425.48|423.48|425.43|423.43|425.49|423.49|425.4|423.4|24
1722450380000|2024-07-31 18:26:20|425.41|423.41|425.44|423.44|425.46|423.46|425.41|423.41|16
1722450390000|2024-07-31 18:26:30|425.46|423.46|425.57|423.57|425.57|423.57|425.44|423.44|20
1722450400000|2024-07-31 18:26:40|425.58|423.58|425.66|423.66|425.72|423.72|425.58|423.58|11
1722450410000|2024-07-31 18:26:50|425.67|423.67|425.7|423.7|425.71|423.71|425.62|423.62|21
1722450420000|2024-07-31 18:27:00|425.67|423.67|425.68|423.68|425.7|423.7|425.65|423.65|21
1722450430000|2024-07-31 18:27:10|425.69|423.69|425.93|423.93|425.96|423.96|425.69|423.69|26
1722450440000|2024-07-31 18:27:20|425.94|423.94|425.85|423.85|425.94|423.94|425.84|423.84|13
1722450450000|2024-07-31 18:27:30|425.86|423.86|426.15|424.15|426.15|424.15|425.86|423.86|20
1722450460000|2024-07-31 18:27:40|426.16|424.16|426.4|424.4|426.4|424.4|426.16|424.16|15
1722450470000|2024-07-31 18:27:50|426.39|424.39|426.6|424.6|426.71|424.71|426.35|424.35|16
1722450480000|2024-07-31 18:28:00|426.65|424.65|426.47|424.47|426.65|424.65|426.42|424.42|23
1722450490000|2024-07-31 18:28:10|426.49|424.49|426.46|424.46|426.49|424.49|426.32|424.32|30
1722450500000|2024-07-31 18:28:20|426.47|424.47|426.48|424.48|426.49|424.49|426.44|424.44|17
1722450510000|2024-07-31 18:28:30|426.47|424.47|426.5|424.5|426.5|424.5|426.47|424.47|7
1722450520000|2024-07-31 18:28:40|426.49|424.49|426.5|424.5|426.5|424.5|426.49|424.49|10
1722450530000|2024-07-31 18:28:50|426.49|424.49|426.59|424.59|426.59|424.59|426.49|424.49|16
1722450540000|2024-07-31 18:29:00|426.58|424.58|426.57|424.57|426.59|424.59|426.55|424.55|7
1722450550000|2024-07-31 18:29:10|426.56|424.56|426.49|424.49|426.56|424.56|426.49|424.49|9
1722450560000|2024-07-31 18:29:20|426.5|424.5|426.49|424.49|426.5|424.5|426.49|424.49|2
1722450570000|2024-07-31 18:29:30|426.5|424.5|426.56|424.56|426.56|424.56|426.5|424.5|8
1722450580000|2024-07-31 18:29:40|426.54|424.54|426.51|424.51|426.56|424.56|426.51|424.51|12
1722450590000|2024-07-31 18:29:50|426.5|424.5|426.49|424.49|426.5|424.5|426.49|424.49|2
1722450600000|2024-07-31 18:30:00|426.48|424.48|426.48|424.48|426.48|424.48|426.48|424.48|1
1722450610000|2024-07-31 18:30:10|426.49|424.49|426.53|424.53|426.53|424.53|426.49|424.49|8
1722450620000|2024-07-31 18:30:20|426.74|424.74|426.88|424.88|426.88|424.88|426.66|424.66|11
1722450630000|2024-07-31 18:30:30|426.89|424.89|426.87|424.87|426.91|424.91|426.83|424.83|17
1722450640000|2024-07-31 18:30:40|426.86|424.86|426.83|424.83|426.9|424.9|426.83|424.83|13
1722450650000|2024-07-31 18:30:50|426.88|424.88|426.89|424.89|426.91|424.91|426.83|424.83|13
1722450660000|2024-07-31 18:31:00|426.9|424.9|426.99|424.99|427.16|425.16|426.9|424.9|22
1722450670000|2024-07-31 18:31:10|426.98|424.98|426.69|424.69|426.98|424.98|426.69|424.69|25
1722450680000|2024-07-31 18:31:20|426.68|424.68|426.77|424.77|426.77|424.77|426.68|424.68|8
1722450690000|2024-07-31 18:31:30|426.76|424.76|426.88|424.88|426.89|424.89|426.76|424.76|11
1722450700000|2024-07-31 18:31:40|426.89|424.89|427.03|425.03|427.04|425.04|426.88|424.88|17
1722450710000|2024-07-31 18:31:50|427.02|425.02|427.1|425.1|427.1|425.1|427|425|15
1722450720000|2024-07-31 18:32:00|427.11|425.11|427.38|425.38|427.43|425.43|427.08|425.08|22
1722450730000|2024-07-31 18:32:10|427.39|425.39|427.51|425.51|427.58|425.58|427.39|425.39|14
1722450740000|2024-07-31 18:32:20|427.5|425.5|427.57|425.57|427.57|425.57|427.4|425.4|23
1722450750000|2024-07-31 18:32:30|427.59|425.59|427.79|425.79|427.88|425.88|427.57|425.57|24
1722450760000|2024-07-31 18:32:40|427.8|425.8|427.94|425.94|427.98|425.98|427.8|425.8|13
1722450770000|2024-07-31 18:32:50|427.91|425.91|428.01|426.01|428.02|426.02|427.89|425.89|15
1722450780000|2024-07-31 18:33:00|427.96|425.96|427.94|425.94|428.16|426.16|427.9|425.9|30
1722450790000|2024-07-31 18:33:10|427.9|425.9|427.94|425.94|428.02|426.02|427.84|425.84|31
1722450800000|2024-07-31 18:33:20|427.95|425.95|427.48|425.48|427.98|425.98|427.48|425.48|25
1722450810000|2024-07-31 18:33:30|427.45|425.45|427.39|425.39|427.51|425.51|427.32|425.32|29
1722450820000|2024-07-31 18:33:40|427.4|425.4|427.31|425.31|427.42|425.42|427.31|425.31|17
1722450830000|2024-07-31 18:33:50|427.29|425.29|427.32|425.32|427.34|425.34|427.18|425.18|24
1722450840000|2024-07-31 18:34:00|427.29|425.29|427.28|425.28|427.3|425.3|427.22|425.22|22
1722450850000|2024-07-31 18:34:10|427.29|425.29|427.3|425.3|427.44|425.44|427.29|425.29|24
1722450860000|2024-07-31 18:34:20|427.28|425.28|427.35|425.35|427.42|425.42|427.27|425.27|18
1722450870000|2024-07-31 18:34:30|427.36|425.36|427.19|425.19|427.38|425.38|427.19|425.19|24
1722450880000|2024-07-31 18:34:40|427.21|425.21|427.4|425.4|427.4|425.4|427.15|425.15|27
1722450890000|2024-07-31 18:34:50|427.42|425.42|427.72|425.72|427.75|425.75|427.39|425.39|17
1722450900000|2024-07-31 18:35:00|427.67|425.67|427.62|425.62|427.67|425.67|427.57|425.57|16
1722450910000|2024-07-31 18:35:10|427.61|425.61|427.21|425.21|427.61|425.61|427.21|425.21|23
1722450920000|2024-07-31 18:35:20|427.22|425.22|426.99|424.99|427.24|425.24|426.99|424.99|25
1722450930000|2024-07-31 18:35:30|426.98|424.98|427.11|425.11|427.15|425.15|426.84|424.84|19
1722450940000|2024-07-31 18:35:40|427.08|425.08|426.79|424.79|427.08|425.08|426.79|424.79|17
1722450950000|2024-07-31 18:35:50|426.78|424.78|426.74|424.74|426.78|424.78|426.74|424.74|6
1722450960000|2024-07-31 18:36:00|426.75|424.75|427|425|427.07|425.07|426.75|424.75|20
1722450970000|2024-07-31 18:36:10|427.02|425.02|426.88|424.88|427.08|425.08|426.88|424.88|22
1722450980000|2024-07-31 18:36:20|426.89|424.89|426.74|424.74|426.9|424.9|426.67|424.67|23
1722450990000|2024-07-31 18:36:30|426.73|424.73|426.33|424.33|426.73|424.73|426.33|424.33|24
1722451000000|2024-07-31 18:36:40|426.38|424.38|426.19|424.19|426.43|424.43|426.08|424.08|25
1722451010000|2024-07-31 18:36:50|426.2|424.2|426.32|424.32|426.33|424.33|426.2|424.2|13
1722451020000|2024-07-31 18:37:00|426.34|424.34|426.28|424.28|426.34|424.34|426.26|424.26|22
1722451030000|2024-07-31 18:37:10|426.27|424.27|426.3|424.3|426.32|424.32|426.12|424.12|28
1722451040000|2024-07-31 18:37:20|426.24|424.24|426.6|424.6|426.6|424.6|426.21|424.21|26
1722451050000|2024-07-31 18:37:30|426.61|424.61|426.48|424.48|426.63|424.63|426.44|424.44|26
1722451060000|2024-07-31 18:37:40|426.46|424.46|426.48|424.48|426.49|424.49|426.42|424.42|13
1722451070000|2024-07-31 18:37:50|426.5|424.5|426.41|424.41|426.51|424.51|426.36|424.36|12
1722451080000|2024-07-31 18:38:00|426.36|424.36|426.2|424.2|426.36|424.36|426.14|424.14|22
1722451090000|2024-07-31 18:38:10|426.22|424.22|426.18|424.18|426.25|424.25|426.16|424.16|20
1722451100000|2024-07-31 18:38:20|426.14|424.14|425.96|423.96|426.17|424.17|425.96|423.96|18
1722451110000|2024-07-31 18:38:30|425.99|423.99|426.33|424.33|426.36|424.36|425.95|423.95|19
1722451120000|2024-07-31 18:38:40|426.36|424.36|426.29|424.29|426.46|424.46|426.27|424.27|18
1722451130000|2024-07-31 18:38:50|426.28|424.28|426.21|424.21|426.28|424.28|426.19|424.19|16
1722451140000|2024-07-31 18:39:00|426.19|424.19|426.14|424.14|426.21|424.21|426.09|424.09|23
1722451150000|2024-07-31 18:39:10|426.16|424.16|426.48|424.48|426.57|424.57|426.16|424.16|24
1722451160000|2024-07-31 18:39:20|426.45|424.45|426.55|424.55|426.55|424.55|426.45|424.45|22
1722451170000|2024-07-31 18:39:30|426.54|424.54|426.48|424.48|426.54|424.54|426.42|424.42|19
1722451180000|2024-07-31 18:39:40|426.47|424.47|426.37|424.37|426.47|424.47|426.35|424.35|20
1722451190000|2024-07-31 18:39:50|426.34|424.34|426.32|424.32|426.39|424.39|426.32|424.32|14
1722451200000|2024-07-31 18:40:00|426.29|424.29|426.32|424.32|426.39|424.39|426.27|424.27|20
1722451210000|2024-07-31 18:40:10|426.28|424.28|426.26|424.26|426.32|424.32|426.26|424.26|18
1722451220000|2024-07-31 18:40:20|426.27|424.27|426.3|424.3|426.31|424.31|426.24|424.24|19
1722451230000|2024-07-31 18:40:30|426.31|424.31|426.88|424.88|426.88|424.88|426.31|424.31|25
1722451240000|2024-07-31 18:40:40|426.89|424.89|427.24|425.24|427.25|425.25|426.88|424.88|21
1722451250000|2024-07-31 18:40:50|427.26|425.26|427.23|425.23|427.36|425.36|427.23|425.23|20
1722451260000|2024-07-31 18:41:00|427.26|425.26|427.29|425.29|427.37|425.37|427.26|425.26|20
1722451270000|2024-07-31 18:41:10|427.3|425.3|427.41|425.41|427.41|425.41|427.3|425.3|13
1722451280000|2024-07-31 18:41:20|427.42|425.42|427.4|425.4|427.52|425.52|427.37|425.37|19
1722451290000|2024-07-31 18:41:30|427.45|425.45|427.74|425.74|427.77|425.77|427.41|425.41|21
1722451300000|2024-07-31 18:41:40|427.73|425.73|427.85|425.85|427.88|425.88|427.73|425.73|22
1722451310000|2024-07-31 18:41:50|427.86|425.86|427.98|425.98|428.08|426.08|427.85|425.85|27
1722451320000|2024-07-31 18:42:00|427.94|425.94|427.99|425.99|428.02|426.02|427.89|425.89|21
1722451330000|2024-07-31 18:42:10|428.02|426.02|427.85|425.85|428.02|426.02|427.82|425.82|18
1722451340000|2024-07-31 18:42:20|427.84|425.84|427.72|425.72|427.86|425.86|427.72|425.72|15
1722451350000|2024-07-31 18:42:30|427.67|425.67|427.5|425.5|427.67|425.67|427.49|425.49|26
1722451360000|2024-07-31 18:42:40|427.51|425.51|427.66|425.66|427.66|425.66|427.5|425.5|22
1722451370000|2024-07-31 18:42:50|427.67|425.67|427.71|425.71|427.86|425.86|427.67|425.67|18
1722451380000|2024-07-31 18:43:00|427.7|425.7|427.91|425.91|427.93|425.93|427.6|425.6|20
1722451390000|2024-07-31 18:43:10|427.88|425.88|427.89|425.89|427.91|425.91|427.79|425.79|21
1722451400000|2024-07-31 18:43:20|427.91|425.91|427.91|425.91|427.93|425.93|427.84|425.84|20
1722451410000|2024-07-31 18:43:30|427.92|425.92|427.98|425.98|428.03|426.03|427.92|425.92|21
1722451420000|2024-07-31 18:43:40|427.97|425.97|427.8|425.8|427.97|425.97|427.8|425.8|22
1722451430000|2024-07-31 18:43:50|427.79|425.79|427.63|425.63|427.79|425.79|427.61|425.61|18
1722451440000|2024-07-31 18:44:00|427.62|425.62|427.66|425.66|427.7|425.7|427.6|425.6|17
1722451450000|2024-07-31 18:44:10|427.65|425.65|427.6|425.6|427.66|425.66|427.55|425.55|17
1722451460000|2024-07-31 18:44:20|427.59|425.59|427.58|425.58|427.6|425.6|427.55|425.55|11
1722451470000|2024-07-31 18:44:30|427.57|425.57|427.57|425.57|427.57|425.57|427.5|425.5|17
1722451480000|2024-07-31 18:44:40|427.58|425.58|427.71|425.71|427.71|425.71|427.58|425.58|11
1722451490000|2024-07-31 18:44:50|427.72|425.72|427.62|425.62|427.75|425.75|427.62|425.62|14
1722451500000|2024-07-31 18:45:00|427.6|425.6|427.47|425.47|427.6|425.6|427.36|425.36|30
1722451510000|2024-07-31 18:45:10|427.45|425.45|427.58|425.58|427.6|425.6|427.44|425.44|19
1722451520000|2024-07-31 18:45:20|427.59|425.59|427.4|425.4|427.61|425.61|427.39|425.39|25
1722451530000|2024-07-31 18:45:30|427.39|425.39|427.68|425.68|427.72|425.72|427.39|425.39|30
1722451540000|2024-07-31 18:45:40|427.66|425.66|427.87|425.87|427.89|425.89|427.66|425.66|21
1722451550000|2024-07-31 18:45:50|427.86|425.86|428.03|426.03|428.03|426.03|427.84|425.84|10
1722451560000|2024-07-31 18:46:00|428.04|426.04|428.11|426.11|428.22|426.22|428|426|27
1722451570000|2024-07-31 18:46:10|428.1|426.1|427.96|425.96|428.1|426.1|427.92|425.92|20
1722451580000|2024-07-31 18:46:20|427.97|425.97|427.96|425.96|428.06|426.06|427.95|425.95|23
1722451590000|2024-07-31 18:46:30|427.94|425.94|427.84|425.84|427.95|425.95|427.82|425.82|22
1722451600000|2024-07-31 18:46:40|427.83|425.83|427.81|425.81|427.84|425.84|427.8|425.8|18
1722451610000|2024-07-31 18:46:50|427.82|425.82|427.75|425.75|427.85|425.85|427.75|425.75|16
1722451620000|2024-07-31 18:47:00|427.71|425.71|427.38|425.38|427.71|425.71|427.38|425.38|29
1722451630000|2024-07-31 18:47:10|427.39|425.39|426.76|424.76|427.39|425.39|426.76|424.76|29
1722451640000|2024-07-31 18:47:20|426.75|424.75|426.67|424.67|426.75|424.75|426.67|424.67|9
1722451650000|2024-07-31 18:47:30|426.66|424.66|426.64|424.64|426.66|424.66|426.64|424.64|3
1722451660000|2024-07-31 18:47:40|426.47|424.47|426.4|424.4|426.47|424.47|426.35|424.35|27
1722451670000|2024-07-31 18:47:50|426.41|424.41|426.9|424.9|426.9|424.9|426.41|424.41|21
1722451680000|2024-07-31 18:48:00|426.89|424.89|427.46|425.46|427.53|425.53|426.85|424.85|24
1722451690000|2024-07-31 18:48:10|427.45|425.45|427.47|425.47|427.51|425.51|427.42|425.42|24
1722451700000|2024-07-31 18:48:20|427.46|425.46|427.52|425.52|427.54|425.54|427.44|425.44|13
1722451710000|2024-07-31 18:48:30|427.53|425.53|427.59|425.59|427.68|425.68|427.53|425.53|17
1722451720000|2024-07-31 18:48:40|427.58|425.58|427.58|425.58|427.58|425.58|427.52|425.52|12
1722451730000|2024-07-31 18:48:50|427.56|425.56|427.56|425.56|427.56|425.56|427.51|425.51|13
1722451740000|2024-07-31 18:49:00|427.55|425.55|427.49|425.49|427.58|425.58|427.48|425.48|20
1722451750000|2024-07-31 18:49:10|427.53|425.53|427.67|425.67|427.67|425.67|427.52|425.52|18
1722451760000|2024-07-31 18:49:20|427.69|425.69|427.91|425.91|427.91|425.91|427.69|425.69|19
1722451770000|2024-07-31 18:49:30|427.87|425.87|427.74|425.74|427.9|425.9|427.74|425.74|16
1722451780000|2024-07-31 18:49:40|427.75|425.75|427.72|425.72|427.78|425.78|427.71|425.71|21
1722451790000|2024-07-31 18:49:50|427.71|425.71|427.69|425.69|427.74|425.74|427.68|425.68|15
1722451800000|2024-07-31 18:50:00|427.68|425.68|427.61|425.61|427.72|425.72|427.59|425.59|21
1722451810000|2024-07-31 18:50:10|427.62|425.62|427.6|425.6|427.64|425.64|427.58|425.58|15
1722451820000|2024-07-31 18:50:20|427.59|425.59|427.61|425.61|427.66|425.66|427.59|425.59|12
1722451830000|2024-07-31 18:50:30|427.6|425.6|427.52|425.52|427.62|425.62|427.5|425.5|16
1722451840000|2024-07-31 18:50:40|427.5|425.5|427.43|425.43|427.5|425.5|427.42|425.42|12
1722451850000|2024-07-31 18:50:50|427.42|425.42|427.34|425.34|427.42|425.42|427.29|425.29|16
1722451860000|2024-07-31 18:51:00|427.38|425.38|427.32|425.32|427.39|425.39|427.3|425.3|24
1722451870000|2024-07-31 18:51:10|427.33|425.33|427.3|425.3|427.34|425.34|427.28|425.28|15
1722451880000|2024-07-31 18:51:20|427.29|425.29|427.21|425.21|427.29|425.29|427.19|425.19|14
1722451890000|2024-07-31 18:51:30|427.22|425.22|427.07|425.07|427.26|425.26|427.02|425.02|25
1722451900000|2024-07-31 18:51:40|427.06|425.06|426.93|424.93|427.06|425.06|426.91|424.91|31
1722451910000|2024-07-31 18:51:50|426.91|424.91|427|425|427.01|425.01|426.89|424.89|19
1722451920000|2024-07-31 18:52:00|426.99|424.99|427.01|425.01|427.02|425.02|426.93|424.93|16
1722451930000|2024-07-31 18:52:10|427.06|425.06|427.08|425.08|427.12|425.12|427.06|425.06|12
1722451940000|2024-07-31 18:52:20|427.02|425.02|427.04|425.04|427.09|425.09|427|425|21
1722451950000|2024-07-31 18:52:30|427.05|425.05|427.39|425.39|427.4|425.4|427.04|425.04|16
1722451960000|2024-07-31 18:52:40|427.41|425.41|427.53|425.53|427.53|425.53|427.39|425.39|20
1722451970000|2024-07-31 18:52:50|427.63|425.63|427.44|425.44|427.63|425.63|427.42|425.42|20
1722451980000|2024-07-31 18:53:00|427.46|425.46|427.49|425.49|427.49|425.49|427.37|425.37|26
1722451990000|2024-07-31 18:53:10|427.48|425.48|427.31|425.31|427.49|425.49|427.22|425.22|24
1722452000000|2024-07-31 18:53:20|427.3|425.3|427.22|425.22|427.3|425.3|427.21|425.21|15
1722452010000|2024-07-31 18:53:30|427.24|425.24|427.26|425.26|427.29|425.29|427.24|425.24|11
1722452020000|2024-07-31 18:53:40|427.27|425.27|427.34|425.34|427.36|425.36|427.27|425.27|13
1722452030000|2024-07-31 18:53:50|427.35|425.35|427.31|425.31|427.35|425.35|427.27|425.27|19
1722452040000|2024-07-31 18:54:00|427.32|425.32|427.5|425.5|427.5|425.5|427.28|425.28|14
1722452050000|2024-07-31 18:54:10|427.59|425.59|427.54|425.54|427.6|425.6|427.51|425.51|20
1722452060000|2024-07-31 18:54:20|427.55|425.55|427.38|425.38|427.55|425.55|427.36|425.36|16
1722452070000|2024-07-31 18:54:30|427.37|425.37|427.27|425.27|427.37|425.37|427.22|425.22|18
1722452080000|2024-07-31 18:54:40|427.26|425.26|427.28|425.28|427.33|425.33|427.26|425.26|16
1722452090000|2024-07-31 18:54:50|427.27|425.27|427.25|425.25|427.28|425.28|427.23|425.23|12
1722452100000|2024-07-31 18:55:00|427.26|425.26|427.17|425.17|427.28|425.28|427.17|425.17|13
1722452110000|2024-07-31 18:55:10|427.12|425.12|427.07|425.07|427.12|425.12|427.06|425.06|18
1722452120000|2024-07-31 18:55:20|427.06|425.06|427.08|425.08|427.08|425.08|426.96|424.96|18
1722452130000|2024-07-31 18:55:30|427.09|425.09|427.06|425.06|427.09|425.09|427.02|425.02|11
1722452140000|2024-07-31 18:55:40|427.07|425.07|427.17|425.17|427.17|425.17|427.07|425.07|10
1722452150000|2024-07-31 18:55:50|427.16|425.16|426.92|424.92|427.16|425.16|426.91|424.91|23
1722452160000|2024-07-31 18:56:00|426.91|424.91|426.9|424.9|426.91|424.91|426.81|424.81|25
1722452170000|2024-07-31 18:56:10|426.91|424.91|427.08|425.08|427.16|425.16|426.91|424.91|10
1722452180000|2024-07-31 18:56:20|427.09|425.09|427.14|425.14|427.15|425.15|427.08|425.08|8
1722452190000|2024-07-31 18:56:30|427.1|425.1|427.21|425.21|427.21|425.21|427.1|425.1|14
1722452200000|2024-07-31 18:56:40|427.19|425.19|427.18|425.18|427.22|425.22|427.16|425.16|12
1722452210000|2024-07-31 18:56:50|427.19|425.19|427.24|425.24|427.27|425.27|427.19|425.19|13
1722452220000|2024-07-31 18:57:00|427.23|425.23|427.42|425.42|427.42|425.42|427.23|425.23|14
1722452230000|2024-07-31 18:57:10|427.41|425.41|427.4|425.4|427.41|425.41|427.38|425.38|17
1722452240000|2024-07-31 18:57:20|427.36|425.36|427.31|425.31|427.36|425.36|427.29|425.29|14
1722452250000|2024-07-31 18:57:30|427.32|425.32|427.27|425.27|427.35|425.35|427.27|425.27|11
1722452260000|2024-07-31 18:57:40|427.28|425.28|427.21|425.21|427.3|425.3|427.21|425.21|11
1722452270000|2024-07-31 18:57:50|427.18|425.18|427.27|425.27|427.28|425.28|427.16|425.16|21
1722452280000|2024-07-31 18:58:00|427.26|425.26|427.26|425.26|427.28|425.28|427.23|425.23|17
1722452290000|2024-07-31 18:58:10|427.23|425.23|427.17|425.17|427.23|425.23|427.15|425.15|21
1722452300000|2024-07-31 18:58:20|427.18|425.18|427.13|425.13|427.19|425.19|427.13|425.13|16
1722452310000|2024-07-31 18:58:30|427.12|425.12|427.14|425.14|427.15|425.15|427.12|425.12|15
1722452320000|2024-07-31 18:58:40|427.16|425.16|427.45|425.45|427.49|425.49|427.16|425.16|25
1722452330000|2024-07-31 18:58:50|427.44|425.44|427.38|425.38|427.45|425.45|427.37|425.37|21
1722452340000|2024-07-31 18:59:00|427.39|425.39|427.13|425.13|427.39|425.39|427.1|425.1|24
1722452350000|2024-07-31 18:59:10|427.12|425.12|427.05|425.05|427.12|425.12|427.05|425.05|18
1722452360000|2024-07-31 18:59:20|427.06|425.06|426.92|424.92|427.06|425.06|426.91|424.91|16
1722452370000|2024-07-31 18:59:30|426.93|424.93|426.82|424.82|426.94|424.94|426.79|424.79|22
1722452380000|2024-07-31 18:59:40|426.83|424.83|426.72|424.72|426.83|424.83|426.66|424.66|24
1722452390000|2024-07-31 18:59:50|426.71|424.71|426.93|424.93|426.93|424.93|426.68|424.68|19
1722452400000|2024-07-31 19:00:00|427.07|425.07|427.01|425.01|427.18|425.18|426.99|424.99|25
1722452410000|2024-07-31 19:00:10|427.02|425.02|426.83|424.83|427.03|425.03|426.8|424.8|28
1722452420000|2024-07-31 19:00:20|426.82|424.82|426.59|424.59|426.82|424.82|426.57|424.57|21
1722452430000|2024-07-31 19:00:30|426.58|424.58|426.56|424.56|426.62|424.62|426.56|424.56|11
1722452440000|2024-07-31 19:00:40|426.63|424.63|426.94|424.94|426.94|424.94|426.62|424.62|22
1722452450000|2024-07-31 19:00:50|426.92|424.92|426.95|424.95|426.97|424.97|426.89|424.89|21
1722452460000|2024-07-31 19:01:00|427|425|427|425|427.02|425.02|426.96|424.96|21
1722452470000|2024-07-31 19:01:10|426.99|424.99|426.9|424.9|427|425|426.87|424.87|21
1722452480000|2024-07-31 19:01:20|426.87|424.87|426.91|424.91|426.98|424.98|426.86|424.86|17
1722452490000|2024-07-31 19:01:30|426.86|424.86|426.91|424.91|426.92|424.92|426.86|424.86|17
1722452500000|2024-07-31 19:01:40|426.9|424.9|426.83|424.83|426.9|424.9|426.8|424.8|13
1722452510000|2024-07-31 19:01:50|426.84|424.84|426.81|424.81|426.85|424.85|426.8|424.8|23
1722452520000|2024-07-31 19:02:00|426.83|424.83|426.79|424.79|426.84|424.84|426.78|424.78|17
1722452530000|2024-07-31 19:02:10|426.78|424.78|426.87|424.87|426.87|424.87|426.78|424.78|17
1722452540000|2024-07-31 19:02:20|426.85|424.85|427.08|425.08|427.08|425.08|426.85|424.85|14
1722452550000|2024-07-31 19:02:30|427.04|425.04|427.02|425.02|427.04|425.04|426.94|424.94|15
1722452560000|2024-07-31 19:02:40|427.03|425.03|427.04|425.04|427.13|425.13|427.03|425.03|23
1722452570000|2024-07-31 19:02:50|427.05|425.05|427.07|425.07|427.07|425.07|427|425|17
1722452580000|2024-07-31 19:03:00|427.08|425.08|427.1|425.1|427.1|425.1|427.08|425.08|15
1722452590000|2024-07-31 19:03:10|427.12|425.12|427.17|425.17|427.18|425.18|427.11|425.11|11
1722452600000|2024-07-31 19:03:20|427.18|425.18|427.18|425.18|427.2|425.2|427.12|425.12|16
1722452610000|2024-07-31 19:03:30|427.17|425.17|427.01|425.01|427.18|425.18|426.98|424.98|21
1722452620000|2024-07-31 19:03:40|427.03|425.03|426.82|424.82|427.03|425.03|426.74|424.74|22
1722452630000|2024-07-31 19:03:50|426.8|424.8|426.88|424.88|426.88|424.88|426.78|424.78|16
1722452640000|2024-07-31 19:04:00|426.9|424.9|427.1|425.1|427.15|425.15|426.89|424.89|20
1722452650000|2024-07-31 19:04:10|427.09|425.09|426.69|424.69|427.09|425.09|426.69|424.69|25
1722452660000|2024-07-31 19:04:20|426.68|424.68|426.45|424.45|426.69|424.69|426.45|424.45|23
1722452670000|2024-07-31 19:04:30|426.4|424.4|426.33|424.33|426.46|424.46|426.32|424.32|20
1722452680000|2024-07-31 19:04:40|426.35|424.35|426.36|424.36|426.36|424.36|426.3|424.3|16
1722452690000|2024-07-31 19:04:50|426.39|424.39|426.41|424.41|426.43|424.43|426.38|424.38|14
1722452700000|2024-07-31 19:05:00|426.42|424.42|426.43|424.43|426.44|424.44|426.33|424.33|15
1722452710000|2024-07-31 19:05:10|426.4|424.4|426.44|424.44|426.48|424.48|426.39|424.39|13
1722452720000|2024-07-31 19:05:20|426.43|424.43|426.39|424.39|426.43|424.43|426.38|424.38|12
1722452730000|2024-07-31 19:05:30|426.36|424.36|426.68|424.68|426.72|424.72|426.36|424.36|16
1722452740000|2024-07-31 19:05:40|426.67|424.67|426.6|424.6|426.74|424.74|426.6|424.6|20
1722452750000|2024-07-31 19:05:50|426.62|424.62|426.59|424.59|426.65|424.65|426.59|424.59|12
1722452760000|2024-07-31 19:06:00|426.6|424.6|426.69|424.69|426.69|424.69|426.59|424.59|14
1722452770000|2024-07-31 19:06:10|426.75|424.75|426.92|424.92|426.94|424.94|426.75|424.75|13
1722452780000|2024-07-31 19:06:20|426.91|424.91|426.8|424.8|426.91|424.91|426.77|424.77|16
1722452790000|2024-07-31 19:06:30|426.81|424.81|426.69|424.69|426.83|424.83|426.65|424.65|23
1722452800000|2024-07-31 19:06:40|426.68|424.68|426.73|424.73|426.76|424.76|426.67|424.67|16
1722452810000|2024-07-31 19:06:50|426.74|424.74|426.78|424.78|426.78|424.78|426.74|424.74|10
1722452820000|2024-07-31 19:07:00|426.76|424.76|426.63|424.63|426.78|424.78|426.58|424.58|17
1722452830000|2024-07-31 19:07:10|426.6|424.6|426.52|424.52|426.6|424.6|426.49|424.49|22
1722452840000|2024-07-31 19:07:20|426.53|424.53|426.5|424.5|426.53|424.53|426.46|424.46|20
1722452850000|2024-07-31 19:07:30|426.49|424.49|426.48|424.48|426.52|424.52|426.48|424.48|13
1722452860000|2024-07-31 19:07:40|426.49|424.49|426.51|424.51|426.55|424.55|426.49|424.49|14
1722452870000|2024-07-31 19:07:50|426.5|424.5|426.47|424.47|426.52|424.52|426.44|424.44|12
1722452880000|2024-07-31 19:08:00|426.48|424.48|426.37|424.37|426.49|424.49|426.37|424.37|13
1722452890000|2024-07-31 19:08:10|426.35|424.35|426.29|424.29|426.41|424.41|426.27|424.27|20
1722452900000|2024-07-31 19:08:20|426.31|424.31|426.27|424.27|426.32|424.32|426.27|424.27|16
1722452910000|2024-07-31 19:08:30|426.28|424.28|426.24|424.24|426.29|424.29|426.24|424.24|13
1722452920000|2024-07-31 19:08:40|426.25|424.25|426.14|424.14|426.25|424.25|426.14|424.14|17
1722452930000|2024-07-31 19:08:50|426.12|424.12|426.08|424.08|426.12|424.12|426.07|424.07|17
1722452940000|2024-07-31 19:09:00|426.04|424.04|425.72|423.72|426.04|424.04|425.71|423.71|27
1722452950000|2024-07-31 19:09:10|425.71|423.71|425.21|423.21|425.73|423.73|425.2|423.2|24
1722452960000|2024-07-31 19:09:20|425.26|423.26|425.18|423.18|425.33|423.33|425.15|423.15|20
1722452970000|2024-07-31 19:09:30|425.16|423.16|425.07|423.07|425.18|423.18|425.07|423.07|19
1722452980000|2024-07-31 19:09:40|425.05|423.05|424.94|422.94|425.05|423.05|424.93|422.93|20
1722452990000|2024-07-31 19:09:50|424.93|422.93|424.81|422.81|424.94|422.94|424.8|422.8|18
1722453000000|2024-07-31 19:10:00|424.82|422.82|425.21|423.21|425.22|423.22|424.82|422.82|24
1722453010000|2024-07-31 19:10:10|425.22|423.22|424.87|422.87|425.22|423.22|424.79|422.79|28
1722453020000|2024-07-31 19:10:20|424.86|422.86|424.81|422.81|424.86|422.86|424.73|422.73|23
1722453030000|2024-07-31 19:10:30|424.79|422.79|424.94|422.94|424.94|422.94|424.77|422.77|27
1722453040000|2024-07-31 19:10:40|424.96|422.96|425.17|423.17|425.18|423.18|424.96|422.96|23
1722453050000|2024-07-31 19:10:50|425.18|423.18|425.22|423.22|425.23|423.23|425.16|423.16|11
1722453060000|2024-07-31 19:11:00|425.21|423.21|425.5|423.5|425.53|423.53|425.21|423.21|23
1722453070000|2024-07-31 19:11:10|425.46|423.46|425.44|423.44|425.48|423.48|425.37|423.37|19
1722453080000|2024-07-31 19:11:20|425.43|423.43|425.41|423.41|425.47|423.47|425.41|423.41|11
1722453090000|2024-07-31 19:11:30|425.4|423.4|425.3|423.3|425.44|423.44|425.3|423.3|18
1722453100000|2024-07-31 19:11:40|425.31|423.31|425.4|423.4|425.4|423.4|425.31|423.31|11
1722453110000|2024-07-31 19:11:50|425.38|423.38|425.41|423.41|425.41|423.41|425.29|423.29|14
1722453120000|2024-07-31 19:12:00|425.42|423.42|425.59|423.59|425.62|423.62|425.42|423.42|20
1722453130000|2024-07-31 19:12:10|425.6|423.6|425.49|423.49|425.61|423.61|425.48|423.48|20
1722453140000|2024-07-31 19:12:20|425.5|423.5|425.18|423.18|425.5|423.5|425.18|423.18|17
1722453150000|2024-07-31 19:12:30|425.19|423.19|425.23|423.23|425.25|423.25|425.12|423.12|17
1722453160000|2024-07-31 19:12:40|425.17|423.17|425.15|423.15|425.17|423.17|425.09|423.09|16
1722453170000|2024-07-31 19:12:50|425.16|423.16|425.41|423.41|425.41|423.41|425.16|423.16|8
1722453180000|2024-07-31 19:13:00|425.38|423.38|425.33|423.33|425.44|423.44|425.32|423.32|16
1722453190000|2024-07-31 19:13:10|425.38|423.38|425.33|423.33|425.41|423.41|425.32|423.32|15
1722453200000|2024-07-31 19:13:20|425.32|423.32|425.24|423.24|425.38|423.38|425.2|423.2|12
1722453210000|2024-07-31 19:13:30|425.27|423.27|425.28|423.28|425.28|423.28|425.21|423.21|12
1722453220000|2024-07-31 19:13:40|425.27|423.27|425.21|423.21|425.31|423.31|425.21|423.21|13
1722453230000|2024-07-31 19:13:50|425.2|423.2|425.22|423.22|425.24|423.24|425.2|423.2|18
1722453240000|2024-07-31 19:14:00|425.21|423.21|425.32|423.32|425.32|423.32|425.19|423.19|13
1722453250000|2024-07-31 19:14:10|425.35|423.35|425.36|423.36|425.36|423.36|425.31|423.31|9
1722453260000|2024-07-31 19:14:20|425.31|423.31|425.28|423.28|425.34|423.34|425.28|423.28|7
1722453270000|2024-07-31 19:14:30|425.32|423.32|425.34|423.34|425.34|423.34|425.29|423.29|8
1722453280000|2024-07-31 19:14:40|425.28|423.28|425.34|423.34|425.34|423.34|425.28|423.28|7
1722453290000|2024-07-31 19:14:50|425.36|423.36|425.6|423.6|425.63|423.63|425.36|423.36|14
1722453300000|2024-07-31 19:15:00|425.61|423.61|425.67|423.67|425.68|423.68|425.6|423.6|13
1722453310000|2024-07-31 19:15:10|425.66|423.66|425.84|423.84|425.94|423.94|425.64|423.64|23
1722453320000|2024-07-31 19:15:20|425.83|423.83|425.75|423.75|425.83|423.83|425.69|423.69|15
1722453330000|2024-07-31 19:15:30|425.7|423.7|425.7|423.7|425.75|423.75|425.64|423.64|12
1722453340000|2024-07-31 19:15:40|425.68|423.68|425.73|423.73|425.73|423.73|425.68|423.68|16
1722453350000|2024-07-31 19:15:50|425.71|423.71|425.7|423.7|425.76|423.76|425.67|423.67|14
1722453360000|2024-07-31 19:16:00|425.69|423.69|425.66|423.66|425.73|423.73|425.66|423.66|12
1722453370000|2024-07-31 19:16:10|425.65|423.65|425.74|423.74|425.75|423.75|425.64|423.64|14
1722453380000|2024-07-31 19:16:20|425.73|423.73|425.71|423.71|425.75|423.75|425.67|423.67|12
1722453390000|2024-07-31 19:16:30|425.7|423.7|425.68|423.68|425.7|423.7|425.57|423.57|14
1722453400000|2024-07-31 19:16:40|425.64|423.64|425.6|423.6|425.65|423.65|425.55|423.55|18
1722453410000|2024-07-31 19:16:50|425.51|423.51|425.53|423.53|425.54|423.54|425.47|423.47|14
1722453420000|2024-07-31 19:17:00|425.51|423.51|425.39|423.39|425.53|423.53|425.34|423.34|20
1722453430000|2024-07-31 19:17:10|425.46|423.46|425.4|423.4|425.47|423.47|425.4|423.4|12
1722453440000|2024-07-31 19:17:20|425.39|423.39|425.3|423.3|425.4|423.4|425.27|423.27|11
1722453450000|2024-07-31 19:17:30|425.31|423.31|425.32|423.32|425.33|423.33|425.26|423.26|13
1722453460000|2024-07-31 19:17:40|425.31|423.31|425.33|423.33|425.33|423.33|425.3|423.3|8
1722453470000|2024-07-31 19:17:50|425.34|423.34|425.54|423.54|425.54|423.54|425.32|423.32|11
1722453480000|2024-07-31 19:18:00|425.61|423.61|425.6|423.6|425.65|423.65|425.51|423.51|21
1722453490000|2024-07-31 19:18:10|425.59|423.59|425.56|423.56|425.63|423.63|425.48|423.48|19
1722453500000|2024-07-31 19:18:20|425.55|423.55|425.43|423.43|425.58|423.58|425.36|423.36|12
1722453510000|2024-07-31 19:18:30|425.37|423.37|425.03|423.03|425.37|423.37|425.03|423.03|16
1722453520000|2024-07-31 19:18:40|425.02|423.02|425|423|425.02|423.02|424.96|422.96|16
1722453530000|2024-07-31 19:18:50|424.98|422.98|425.02|423.02|425.02|423.02|424.98|422.98|3
1722453540000|2024-07-31 19:19:00|425|423|425.02|423.02|425.04|423.04|425|423|7
1722453550000|2024-07-31 19:19:10|425|423|424.97|422.97|425.02|423.02|424.96|422.96|6
1722453560000|2024-07-31 19:19:20|424.99|422.99|424.83|422.83|425|423|424.78|422.78|19
1722453570000|2024-07-31 19:19:30|424.81|422.81|424.71|422.71|424.82|422.82|424.71|422.71|20
1722453580000|2024-07-31 19:19:40|424.7|422.7|424.31|422.31|424.7|422.7|424.28|422.28|21
1722453590000|2024-07-31 19:19:50|424.3|422.3|424.37|422.37|424.37|422.37|424.14|422.14|21
1722453600000|2024-07-31 19:20:00|424.35|422.35|424.17|422.17|424.44|422.44|424.17|422.17|23
1722453610000|2024-07-31 19:20:10|424.15|422.15|424.23|422.23|424.26|422.26|424.09|422.09|24
1722453620000|2024-07-31 19:20:20|424.19|422.19|424.45|422.45|424.45|422.45|424.11|422.11|18
1722453630000|2024-07-31 19:20:30|424.41|422.41|424.34|422.34|424.5|422.5|424.34|422.34|20
1722453640000|2024-07-31 19:20:40|424.33|422.33|424.32|422.32|424.33|422.33|424.22|422.22|13
1722453650000|2024-07-31 19:20:50|424.31|422.31|424.16|422.16|424.31|422.31|424.16|422.16|16
1722453660000|2024-07-31 19:21:00|424.17|422.17|424.07|422.07|424.33|422.33|424.07|422.07|23
1722453670000|2024-07-31 19:21:10|424.06|422.06|424.07|422.07|424.11|422.11|424.04|422.04|23
1722453680000|2024-07-31 19:21:20|424.06|422.06|423.92|421.92|424.06|422.06|423.88|421.88|25
1722453690000|2024-07-31 19:21:30|423.91|421.91|424.11|422.11|424.11|422.11|423.91|421.91|22
1722453700000|2024-07-31 19:21:40|424.06|422.06|424|422|424.09|422.09|423.99|421.99|16
1722453710000|2024-07-31 19:21:50|424.02|422.02|423.93|421.93|424.04|422.04|423.91|421.91|11
1722453720000|2024-07-31 19:22:00|423.91|421.91|423.9|421.9|423.92|421.92|423.79|421.79|22
1722453730000|2024-07-31 19:22:10|423.89|421.89|423.86|421.86|423.92|421.92|423.78|421.78|21
1722453740000|2024-07-31 19:22:20|423.87|421.87|423.82|421.82|423.88|421.88|423.75|421.75|19
1722453750000|2024-07-31 19:22:30|423.81|421.81|423.88|421.88|423.88|421.88|423.74|421.74|20
1722453760000|2024-07-31 19:22:40|423.89|421.89|424|422|424|422|423.89|421.89|7
1722453770000|2024-07-31 19:22:50|424.1|422.1|424|422|424.1|422.1|424|422|8
1722453780000|2024-07-31 19:23:00|423.97|421.97|423.92|421.92|424.05|422.05|423.92|421.92|15
1722453790000|2024-07-31 19:23:10|423.93|421.93|423.75|421.75|423.93|421.93|423.75|421.75|21
1722453800000|2024-07-31 19:23:20|423.7|421.7|423.68|421.68|423.72|421.72|423.66|421.66|19
1722453810000|2024-07-31 19:23:30|423.67|421.67|423.61|421.61|423.72|421.72|423.57|421.57|24
1722453820000|2024-07-31 19:23:40|423.6|421.6|423.58|421.58|423.62|421.62|423.55|421.55|13
1722453830000|2024-07-31 19:23:50|423.61|421.61|423.74|421.74|423.76|421.76|423.61|421.61|19
1722453840000|2024-07-31 19:24:00|423.76|421.76|423.67|421.67|423.76|421.76|423.65|421.65|13
1722453850000|2024-07-31 19:24:10|423.69|421.69|423.68|421.68|423.72|421.72|423.67|421.67|12
1722453860000|2024-07-31 19:24:20|423.66|421.66|423.67|421.67|423.71|421.71|423.65|421.65|9
1722453870000|2024-07-31 19:24:30|423.66|421.66|423.68|421.68|423.7|421.7|423.64|421.64|13
1722453880000|2024-07-31 19:24:40|423.67|421.67|423.3|421.3|423.7|421.7|423.28|421.28|28
1722453890000|2024-07-31 19:24:50|423.35|421.35|423.26|421.26|423.4|421.4|423.16|421.16|24
1722453900000|2024-07-31 19:25:00|423.24|421.24|422.98|420.98|423.25|421.25|422.94|420.94|26
1722453910000|2024-07-31 19:25:10|423|421|422.79|420.79|423.03|421.03|422.62|420.62|27
1722453920000|2024-07-31 19:25:20|422.86|420.86|422.88|420.88|422.88|420.88|422.77|420.77|18
1722453930000|2024-07-31 19:25:30|422.84|420.84|422.69|420.69|422.93|420.93|422.69|420.69|18
1722453940000|2024-07-31 19:25:40|422.73|420.73|422.7|420.7|422.74|420.74|422.69|420.69|10
1722453950000|2024-07-31 19:25:50|422.69|420.69|422.58|420.58|422.69|420.69|422.58|420.58|30
1722453960000|2024-07-31 19:26:00|422.59|420.59|421.86|419.86|422.65|420.65|421.86|419.86|15
1722453970000|2024-07-31 19:26:10|421.83|419.83|421.91|419.91|421.92|419.92|421.8|419.8|18
1722453980000|2024-07-31 19:26:20|421.9|419.9|421.75|419.75|421.9|419.9|421.75|419.75|15
1722453990000|2024-07-31 19:26:30|421.68|419.68|421.97|419.97|421.97|419.97|421.68|419.68|12
1722454000000|2024-07-31 19:26:40|421.92|419.92|422.05|420.05|422.22|420.22|421.92|419.92|30
1722454010000|2024-07-31 19:26:50|422.03|420.03|422|420|422.12|420.12|421.92|419.92|26
1722454020000|2024-07-31 19:27:00|422.01|420.01|421.79|419.79|422.01|420.01|421.78|419.78|20
1722454030000|2024-07-31 19:27:10|421.75|419.75|421.5|419.5|421.75|419.75|421.48|419.48|17
1722454040000|2024-07-31 19:27:20|421.52|419.52|421.59|419.59|421.59|419.59|421.45|419.45|19
1722454050000|2024-07-31 19:27:30|421.58|419.58|421.77|419.77|421.8|419.8|421.54|419.54|27
1722454060000|2024-07-31 19:27:40|421.78|419.78|421.63|419.63|421.82|419.82|421.63|419.63|23
1722454070000|2024-07-31 19:27:50|421.64|419.64|421.7|419.7|421.7|419.7|421.54|419.54|18
1722454080000|2024-07-31 19:28:00|421.67|419.67|421.62|419.62|421.67|419.67|421.62|419.62|6
1722454090000|2024-07-31 19:28:10|421.53|419.53|421.43|419.43|421.62|419.62|421.43|419.43|19
1722454100000|2024-07-31 19:28:20|421.42|419.42|421.15|419.15|421.42|419.42|421.15|419.15|9
1722454110000|2024-07-31 19:28:30|421.2|419.2|421.03|419.03|421.2|419.2|421.01|419.01|18
1722454120000|2024-07-31 19:28:40|421.04|419.04|421.39|419.39|421.39|419.39|421.04|419.04|16
1722454130000|2024-07-31 19:28:50|421.44|419.44|421.23|419.23|421.5|419.5|421.23|419.23|14
1722454140000|2024-07-31 19:29:00|421.24|419.24|421.51|419.51|421.51|419.51|421.24|419.24|15
1722454150000|2024-07-31 19:29:10|421.53|419.53|421.69|419.69|421.76|419.76|421.53|419.53|18
1722454160000|2024-07-31 19:29:20|421.7|419.7|421.65|419.65|421.83|419.83|421.63|419.63|22
1722454170000|2024-07-31 19:29:30|421.64|419.64|421.73|419.73|421.78|419.78|421.63|419.63|12
1722454180000|2024-07-31 19:29:40|421.74|419.74|421.7|419.7|421.74|419.74|421.64|419.64|14
1722454190000|2024-07-31 19:29:50|421.65|419.65|421.79|419.79|421.79|419.79|421.64|419.64|17
1722454200000|2024-07-31 19:30:00|421.81|419.81|421.55|419.55|421.83|419.83|421.5|419.5|30
1722454210000|2024-07-31 19:30:10|421.56|419.56|421.93|419.93|421.93|419.93|421.55|419.55|14
1722454220000|2024-07-31 19:30:20|421.92|419.92|421.38|419.38|421.95|419.95|421.38|419.38|28
1722454230000|2024-07-31 19:30:30|421.44|419.44|421.01|419.01|421.48|419.48|421.01|419.01|25
1722454240000|2024-07-31 19:30:40|421|419|420.87|418.87|421|419|420.87|418.87|8
1722454250000|2024-07-31 19:30:50|420.7|418.7|420.7|418.7|420.71|418.71|420.65|418.65|8
1722454260000|2024-07-31 19:31:00|420.69|418.69|420.01|418.01|420.69|418.69|420.01|418.01|25
1722454270000|2024-07-31 19:31:10|420.05|418.05|420.58|418.58|420.58|418.58|420.01|418.01|16
1722454280000|2024-07-31 19:31:20|420.48|418.48|420.4|418.4|420.49|418.49|420.29|418.29|19
1722454290000|2024-07-31 19:31:30|420.34|418.34|420.58|418.58|420.58|418.58|420.3|418.3|13
1722454300000|2024-07-31 19:31:40|420.64|418.64|420.94|418.94|420.95|418.95|420.64|418.64|11
1722454310000|2024-07-31 19:31:50|420.87|418.87|420.83|418.83|420.93|418.93|420.71|418.71|24
1722454320000|2024-07-31 19:32:00|420.82|418.82|420.9|418.9|421.03|419.03|420.82|418.82|10
1722454330000|2024-07-31 19:32:10|420.87|418.87|420.8|418.8|420.87|418.87|420.61|418.61|29
1722454340000|2024-07-31 19:32:20|420.77|418.77|420.72|418.72|420.89|418.89|420.69|418.69|21
1722454350000|2024-07-31 19:32:30|420.69|418.69|420.91|418.91|420.91|418.91|420.65|418.65|19
1722454360000|2024-07-31 19:32:40|421|419|421.28|419.28|421.28|419.28|420.99|418.99|21
1722454370000|2024-07-31 19:32:50|421.3|419.3|421.44|419.44|421.49|419.49|421.3|419.3|28
1722454380000|2024-07-31 19:33:00|421.11|419.11|421.12|419.12|421.21|419.21|421.05|419.05|27
1722454390000|2024-07-31 19:33:10|421.11|419.11|421.1|419.1|421.13|419.13|421.03|419.03|23
1722454400000|2024-07-31 19:33:20|421.12|419.12|421.19|419.19|421.19|419.19|421.05|419.05|13
1722454410000|2024-07-31 19:33:30|421.1|419.1|421.1|419.1|421.13|419.13|421.01|419.01|24
1722454420000|2024-07-31 19:33:40|421.11|419.11|421.1|419.1|421.16|419.16|420.97|418.97|15
1722454430000|2024-07-31 19:33:50|421.06|419.06|420.78|418.78|421.13|419.13|420.78|418.78|31
1722454440000|2024-07-31 19:34:00|420.83|418.83|420.63|418.63|420.91|418.91|420.63|418.63|27
1722454450000|2024-07-31 19:34:10|420.69|418.69|420.71|418.71|420.71|418.71|420.37|418.37|24
1722454460000|2024-07-31 19:34:20|420.73|418.73|420.97|418.97|421|419|420.73|418.73|17
1722454470000|2024-07-31 19:34:30|420.98|418.98|421.14|419.14|421.14|419.14|420.98|418.98|10
1722454480000|2024-07-31 19:34:40|421.15|419.15|421.38|419.38|421.4|419.4|421.15|419.15|22
1722454490000|2024-07-31 19:34:50|421.32|419.32|421.23|419.23|421.32|419.32|421.09|419.09|14
1722454500000|2024-07-31 19:35:00|421.24|419.24|421.84|419.84|421.84|419.84|421.24|419.24|23
1722454510000|2024-07-31 19:35:10|421.76|419.76|421.89|419.89|421.89|419.89|421.76|419.76|13
1722454520000|2024-07-31 19:35:20|421.92|419.92|422.48|420.48|422.48|420.48|421.92|419.92|7
1722454530000|2024-07-31 19:35:30|422.49|420.49|422.52|420.52|422.63|420.63|422.49|420.49|24
1722454540000|2024-07-31 19:35:40|422.44|420.44|422.53|420.53|422.55|420.55|422.42|420.42|22
1722454550000|2024-07-31 19:35:50|422.54|420.54|422.5|420.5|422.59|420.59|422.47|420.47|8
1722454560000|2024-07-31 19:36:00|422.49|420.49|422.49|420.49|422.51|420.51|422.38|420.38|22
1722454570000|2024-07-31 19:36:10|422.5|420.5|422.4|420.4|422.53|420.53|422.31|420.31|12
1722454580000|2024-07-31 19:36:20|422.37|420.37|422.14|420.14|422.37|420.37|422.13|420.13|25
1722454590000|2024-07-31 19:36:30|422.19|420.19|421.89|419.89|422.19|420.19|421.85|419.85|20
1722454600000|2024-07-31 19:36:40|421.85|419.85|421.67|419.67|421.87|419.87|421.67|419.67|26
1722454610000|2024-07-31 19:36:50|421.66|419.66|421.4|419.4|421.7|419.7|421.4|419.4|25
1722454620000|2024-07-31 19:37:00|421.42|419.42|421.25|419.25|421.51|419.51|421.21|419.21|28
1722454630000|2024-07-31 19:37:10|421.23|419.23|421.39|419.39|421.39|419.39|421.04|419.04|25
1722454640000|2024-07-31 19:37:20|421.42|419.42|421.57|419.57|421.57|419.57|421.4|419.4|19
1722454650000|2024-07-31 19:37:30|421.55|419.55|421.54|419.54|421.55|419.55|421.48|419.48|19
1722454660000|2024-07-31 19:37:40|421.53|419.53|421.13|419.13|421.53|419.53|421.13|419.13|18
1722454670000|2024-07-31 19:37:50|421.12|419.12|421.14|419.14|421.15|419.15|421.06|419.06|22
1722454680000|2024-07-31 19:38:00|421.16|419.16|421.36|419.36|421.37|419.37|421.13|419.13|14
1722454690000|2024-07-31 19:38:10|421.43|419.43|421.4|419.4|421.43|419.43|421.37|419.37|8
1722454700000|2024-07-31 19:38:20|421.39|419.39|421.1|419.1|421.39|419.39|421.06|419.06|20
1722454710000|2024-07-31 19:38:30|421.11|419.11|421.04|419.04|421.18|419.18|421.04|419.04|22
1722454720000|2024-07-31 19:38:40|421.05|419.05|421.16|419.16|421.19|419.19|421.05|419.05|19
1722454730000|2024-07-31 19:38:50|421.17|419.17|421.41|419.41|421.41|419.41|421.17|419.17|17
1722454740000|2024-07-31 19:39:00|421.39|419.39|421.28|419.28|421.39|419.39|421.26|419.26|17
1722454750000|2024-07-31 19:39:10|421.25|419.25|421.06|419.06|421.25|419.25|421.06|419.06|18
1722454760000|2024-07-31 19:39:20|421.05|419.05|421.05|419.05|421.11|419.11|420.98|418.98|24
1722454770000|2024-07-31 19:39:30|420.99|418.99|420.83|418.83|421|419|420.82|418.82|19
1722454780000|2024-07-31 19:39:40|420.84|418.84|420.5|418.5|420.84|418.84|420.49|418.49|26
1722454790000|2024-07-31 19:39:50|420.51|418.51|420.63|418.63|420.63|418.63|420.48|418.48|32
1722454800000|2024-07-31 19:40:00|420.64|418.64|420.94|418.94|420.94|418.94|420.64|418.64|18
1722454810000|2024-07-31 19:40:10|420.98|418.98|421.01|419.01|421.07|419.07|420.9|418.9|22
1722454820000|2024-07-31 19:40:20|421.02|419.02|420.99|418.99|421.02|419.02|420.89|418.89|16
1722454830000|2024-07-31 19:40:30|420.98|418.98|421.01|419.01|421.03|419.03|420.79|418.79|23
1722454840000|2024-07-31 19:40:40|420.99|418.99|421.23|419.23|421.23|419.23|420.98|418.98|18
1722454850000|2024-07-31 19:40:50|421.25|419.25|421|419|421.25|419.25|421|419|18
1722454860000|2024-07-31 19:41:00|421.03|419.03|421.65|419.65|421.72|419.72|421.03|419.03|25
1722454870000|2024-07-31 19:41:10|421.59|419.59|421.47|419.47|421.59|419.59|421.33|419.33|23
1722454880000|2024-07-31 19:41:20|421.48|419.48|421.16|419.16|421.48|419.48|421.13|419.13|17
1722454890000|2024-07-31 19:41:30|421.25|419.25|421.24|419.24|421.33|419.33|421.24|419.24|21
1722454900000|2024-07-31 19:41:40|421.25|419.25|421.24|419.24|421.33|419.33|421.22|419.22|18
1722454910000|2024-07-31 19:41:50|421.21|419.21|421.13|419.13|421.21|419.21|421.1|419.1|21
1722454920000|2024-07-31 19:42:00|421.12|419.12|420.48|418.48|421.12|419.12|420.48|418.48|23
1722454930000|2024-07-31 19:42:10|420.49|418.49|420.29|418.29|420.49|418.49|420.29|418.29|23
1722454940000|2024-07-31 19:42:20|420.28|418.28|420.07|418.07|420.28|418.28|420.07|418.07|23
1722454950000|2024-07-31 19:42:30|420.06|418.06|420.17|418.17|420.17|418.17|420.01|418.01|14
1722454960000|2024-07-31 19:42:40|420.18|418.18|420.64|418.64|420.64|418.64|420.18|418.18|18
1722454970000|2024-07-31 19:42:50|420.67|418.67|420.81|418.81|420.84|418.84|420.67|418.67|27
1722454980000|2024-07-31 19:43:00|420.86|418.86|420.9|418.9|420.96|418.96|420.48|418.48|25
1722454990000|2024-07-31 19:43:10|420.94|418.94|421.19|419.19|421.19|419.19|420.94|418.94|23
1722455000000|2024-07-31 19:43:20|421.31|419.31|421.27|419.27|421.35|419.35|421.14|419.14|20
1722455010000|2024-07-31 19:43:30|421.26|419.26|421.15|419.15|421.26|419.26|421.1|419.1|14
1722455020000|2024-07-31 19:43:40|421.11|419.11|421.31|419.31|421.4|419.4|421.11|419.11|23
1722455030000|2024-07-31 19:43:50|421.24|419.24|421.19|419.19|421.37|419.37|421.15|419.15|26
1722455040000|2024-07-31 19:44:00|421.15|419.15|421.04|419.04|421.29|419.29|421.04|419.04|18
1722455050000|2024-07-31 19:44:10|421.12|419.12|421.02|419.02|421.12|419.12|420.93|418.93|18
1722455060000|2024-07-31 19:44:20|421.01|419.01|421.18|419.18|421.18|419.18|420.99|418.99|21
1722455070000|2024-07-31 19:44:30|421.11|419.11|421.2|419.2|421.22|419.22|421.07|419.07|23
1722455080000|2024-07-31 19:44:40|421.19|419.19|421.06|419.06|421.19|419.19|421|419|23
1722455090000|2024-07-31 19:44:50|421.05|419.05|421.19|419.19|421.21|419.21|421.05|419.05|19
1722455100000|2024-07-31 19:45:00|421.12|419.12|421.21|419.21|421.23|419.23|421.02|419.02|23
1722455110000|2024-07-31 19:45:10|421.18|419.18|420.84|418.84|421.25|419.25|420.84|418.84|22
1722455120000|2024-07-31 19:45:20|420.8|418.8|420.29|418.29|420.88|418.88|420.29|418.29|25
1722455130000|2024-07-31 19:45:30|420.37|418.37|420.02|418.02|420.37|418.37|420.01|418.01|30
1722455140000|2024-07-31 19:45:40|420.03|418.03|420.77|418.77|420.77|418.77|420.03|418.03|22
1722455150000|2024-07-31 19:45:50|420.75|418.75|420.91|418.91|420.92|418.92|420.7|418.7|23
1722455160000|2024-07-31 19:46:00|420.9|418.9|421.09|419.09|421.11|419.11|420.9|418.9|24
1722455170000|2024-07-31 19:46:10|421.1|419.1|420.86|418.86|421.11|419.11|420.84|418.84|25
1722455180000|2024-07-31 19:46:20|420.85|418.85|420.71|418.71|420.85|418.85|420.63|418.63|26
1722455190000|2024-07-31 19:46:30|420.69|418.69|420.98|418.98|420.98|418.98|420.54|418.54|23
1722455200000|2024-07-31 19:46:40|420.96|418.96|421.33|419.33|421.33|419.33|420.96|418.96|26
1722455210000|2024-07-31 19:46:50|421.32|419.32|420.91|418.91|421.32|419.32|420.84|418.84|28
1722455220000|2024-07-31 19:47:00|420.9|418.9|420.88|418.88|421.05|419.05|420.83|418.83|26
1722455230000|2024-07-31 19:47:10|420.86|418.86|420.94|418.94|420.94|418.94|420.75|418.75|21
1722455240000|2024-07-31 19:47:20|420.97|418.97|421.15|419.15|421.15|419.15|420.94|418.94|19
1722455250000|2024-07-31 19:47:30|421.14|419.14|420.83|418.83|421.14|419.14|420.73|418.73|24
1722455260000|2024-07-31 19:47:40|420.89|418.89|420.75|418.75|421.03|419.03|420.69|418.69|25
1722455270000|2024-07-31 19:47:50|420.79|418.79|420.85|418.85|420.9|418.9|420.71|418.71|23
1722455280000|2024-07-31 19:48:00|420.84|418.84|420.18|418.18|420.85|418.85|420.16|418.16|33
1722455290000|2024-07-31 19:48:10|420.17|418.17|420.73|418.73|420.73|418.73|420.17|418.17|26
1722455300000|2024-07-31 19:48:20|420.76|418.76|420.76|418.76|420.82|418.82|420.67|418.67|16
1722455310000|2024-07-31 19:48:30|420.75|418.75|420.7|418.7|420.92|418.92|420.7|418.7|20
1722455320000|2024-07-31 19:48:40|420.57|418.57|420.78|418.78|420.82|418.82|420.46|418.46|25
1722455330000|2024-07-31 19:48:50|420.77|418.77|420.63|418.63|420.8|418.8|420.57|418.57|32
1722455340000|2024-07-31 19:49:00|420.62|418.62|420.48|418.48|420.63|418.63|420.48|418.48|14
1722455350000|2024-07-31 19:49:10|420.47|418.47|420.79|418.79|420.79|418.79|420.42|418.42|23
1722455360000|2024-07-31 19:49:20|420.77|418.77|420.52|418.52|420.93|418.93|420.5|418.5|25
1722455370000|2024-07-31 19:49:30|420.56|418.56|420.51|418.51|420.56|418.56|420.47|418.47|10
1722455380000|2024-07-31 19:49:40|420.5|418.5|420.45|418.45|420.5|418.5|420.45|418.45|6
1722455390000|2024-07-31 19:49:50|420.44|418.44|420.49|418.49|420.5|418.5|420.44|418.44|4
1722455400000|2024-07-31 19:50:00|420.48|418.48|420.05|418.05|420.48|418.48|420.05|418.05|15
1722455410000|2024-07-31 19:50:10|420.06|418.06|419.97|417.97|420.06|418.06|419.97|417.97|9
1722455420000|2024-07-31 19:50:20|419.96|417.96|419.48|417.48|419.96|417.96|419.41|417.41|29
1722455430000|2024-07-31 19:50:30|419.44|417.44|420.15|418.15|420.29|418.29|419.44|417.44|22
1722455440000|2024-07-31 19:50:40|420.12|418.12|420.37|418.37|420.44|418.44|420.04|418.04|23
1722455450000|2024-07-31 19:50:50|420.38|418.38|420.39|418.39|420.51|418.51|420.07|418.07|32
1722455460000|2024-07-31 19:51:00|420.34|418.34|419.99|417.99|420.37|418.37|419.99|417.99|32
1722455470000|2024-07-31 19:51:10|419.98|417.98|419.61|417.61|419.98|417.98|419.53|417.53|23
1722455480000|2024-07-31 19:51:20|419.6|417.6|419.18|417.18|419.61|417.61|419.14|417.14|29
1722455490000|2024-07-31 19:51:30|419.16|417.16|418.86|416.86|419.2|417.2|418.77|416.77|20
1722455500000|2024-07-31 19:51:40|418.91|416.91|418.88|416.88|419.3|417.3|418.84|416.84|28
1722455510000|2024-07-31 19:51:50|418.85|416.85|418.65|416.65|418.89|416.89|418.65|416.65|23
1722455520000|2024-07-31 19:52:00|418.62|416.62|418.98|416.98|419.01|417.01|418.62|416.62|20
1722455530000|2024-07-31 19:52:10|419|417|418.96|416.96|419.34|417.34|418.94|416.94|31
1722455540000|2024-07-31 19:52:20|418.97|416.97|418.85|416.85|419|417|418.72|416.72|32
1722455550000|2024-07-31 19:52:30|418.82|416.82|418.3|416.3|418.85|416.85|418.28|416.28|31
1722455560000|2024-07-31 19:52:40|418.13|416.13|418.11|416.11|418.23|416.23|418.11|416.11|16
1722455570000|2024-07-31 19:52:50|418.13|416.13|417.91|415.91|418.34|416.34|417.83|415.83|18
1722455580000|2024-07-31 19:53:00|417.93|415.93|417.68|415.68|417.97|415.97|417.68|415.68|36
1722455590000|2024-07-31 19:53:10|417.67|415.67|418.16|416.16|418.16|416.16|417.62|415.62|21
1722455600000|2024-07-31 19:53:20|418.25|416.25|418.2|416.2|418.26|416.26|417.76|415.76|31
1722455610000|2024-07-31 19:53:30|418.17|416.17|417.8|415.8|418.3|416.3|417.8|415.8|32
1722455620000|2024-07-31 19:53:40|417.75|415.75|418.1|416.1|418.1|416.1|417.51|415.51|33
1722455630000|2024-07-31 19:53:50|418.04|416.04|417.95|415.95|418.22|416.22|417.89|415.89|30
1722455640000|2024-07-31 19:54:00|417.97|415.97|417.83|415.83|418.02|416.02|417.83|415.83|24
1722455650000|2024-07-31 19:54:10|417.81|415.81|418.41|416.41|418.41|416.41|417.74|415.74|15
1722455660000|2024-07-31 19:54:20|418.5|416.5|417.99|415.99|418.57|416.57|417.91|415.91|28
1722455670000|2024-07-31 19:54:30|418.13|416.13|418.31|416.31|418.48|416.48|418.13|416.13|33
1722455680000|2024-07-31 19:54:40|418.36|416.36|419.33|417.33|419.33|417.33|418.36|416.36|24
1722455690000|2024-07-31 19:54:50|419.21|417.21|419.78|417.78|419.88|417.88|419.21|417.21|34
1722455700000|2024-07-31 19:55:00|419.77|417.77|419.35|417.35|419.78|417.78|419.23|417.23|30
1722455710000|2024-07-31 19:55:10|419.33|417.33|419.43|417.43|419.46|417.46|419.13|417.13|31
1722455720000|2024-07-31 19:55:20|419.41|417.41|419.32|417.32|419.41|417.41|419.14|417.14|20
1722455730000|2024-07-31 19:55:30|419.3|417.3|419.54|417.54|419.65|417.65|419.3|417.3|30
1722455740000|2024-07-31 19:55:40|419.58|417.58|419.89|417.89|419.89|417.89|419.47|417.47|29
1722455750000|2024-07-31 19:55:50|419.93|417.93|419.93|417.93|419.98|417.98|419.73|417.73|23
1722455760000|2024-07-31 19:56:00|419.94|417.94|419.44|417.44|419.96|417.96|419.35|417.35|24
1722455770000|2024-07-31 19:56:10|419.31|417.31|419.41|417.41|419.47|417.47|419.31|417.31|23
1722455780000|2024-07-31 19:56:20|419.44|417.44|419.73|417.73|419.73|417.73|419.44|417.44|20
1722455790000|2024-07-31 19:56:30|419.77|417.77|419.64|417.64|419.77|417.77|419.52|417.52|23
1722455800000|2024-07-31 19:56:40|419.61|417.61|419.46|417.46|419.67|417.67|419.43|417.43|21
1722455810000|2024-07-31 19:56:50|419.43|417.43|419.29|417.29|419.48|417.48|419.29|417.29|27
1722455820000|2024-07-31 19:57:00|419.31|417.31|419.31|417.31|419.33|417.33|419.02|417.02|19
1722455830000|2024-07-31 19:57:10|419.24|417.24|419.41|417.41|419.55|417.55|419.24|417.24|23
1722455840000|2024-07-31 19:57:20|419.4|417.4|419.8|417.8|419.86|417.86|419.37|417.37|20
1722455850000|2024-07-31 19:57:30|419.83|417.83|419.77|417.77|419.92|417.92|419.73|417.73|20
1722455860000|2024-07-31 19:57:40|419.78|417.78|419.75|417.75|419.84|417.84|419.75|417.75|17
1722455870000|2024-07-31 19:57:50|419.74|417.74|419.4|417.4|419.74|417.74|419.4|417.4|20
1722455880000|2024-07-31 19:58:00|419.36|417.36|419.28|417.28|419.43|417.43|419.28|417.28|21
1722455890000|2024-07-31 19:58:10|419.21|417.21|419.09|417.09|419.26|417.26|419.02|417.02|21
1722455900000|2024-07-31 19:58:20|419.07|417.07|419.03|417.03|419.11|417.11|418.93|416.93|25
1722455910000|2024-07-31 19:58:30|419.04|417.04|419.27|417.27|419.27|417.27|419.02|417.02|18
1722455920000|2024-07-31 19:58:40|419.28|417.28|419.13|417.13|419.28|417.28|419.13|417.13|15
1722455930000|2024-07-31 19:58:50|419.11|417.11|419.24|417.24|419.27|417.27|419.06|417.06|20
1722455940000|2024-07-31 19:59:00|419.21|417.21|419.21|417.21|419.21|417.21|418.99|416.99|30
1722455950000|2024-07-31 19:59:10|419.22|417.22|418.98|416.98|419.41|417.41|418.98|416.98|22
1722455960000|2024-07-31 19:59:20|418.96|416.96|418.75|416.75|419.01|417.01|418.7|416.7|29
1722455970000|2024-07-31 19:59:30|418.81|416.81|418.92|416.92|419.01|417.01|418.81|416.81|20
1722455980000|2024-07-31 19:59:40|418.91|416.91|418.73|416.73|418.91|416.91|418.71|416.71|31
1722455990000|2024-07-31 19:59:50|418.72|416.72|418.52|416.52|418.72|416.72|418.52|416.52|13
1722456000000|2024-07-31 20:00:00|418.49|416.49|418.91|416.91|418.96|416.96|418.41|416.41|31
1722456010000|2024-07-31 20:00:10|418.89|416.89|418.89|416.89|419.01|417.01|418.75|416.75|31
1722456020000|2024-07-31 20:00:20|418.87|416.87|418.81|416.81|418.97|416.97|418.78|416.78|28
1722456030000|2024-07-31 20:00:30|418.8|416.8|419.09|417.09|419.18|417.18|418.73|416.73|34
1722456040000|2024-07-31 20:00:40|419.07|417.07|418.82|416.82|419.16|417.16|418.82|416.82|22
1722456050000|2024-07-31 20:00:50|418.77|416.77|418.63|416.63|418.77|416.77|418.63|416.63|34
1722456060000|2024-07-31 20:01:00|418.62|416.62|418.43|416.43|418.71|416.71|418.34|416.34|29
1722456070000|2024-07-31 20:01:10|418.42|416.42|418.95|416.95|419.08|417.08|418.37|416.37|32
1722456080000|2024-07-31 20:01:20|418.92|416.92|418.38|416.38|418.92|416.92|418.38|416.38|21
1722456090000|2024-07-31 20:01:30|418.39|416.39|418.07|416.07|418.41|416.41|418.01|416.01|30
1722456100000|2024-07-31 20:01:40|418.02|416.02|417.77|415.77|418.03|416.03|417.62|415.62|31
1722456110000|2024-07-31 20:01:50|417.75|415.75|417.89|415.89|417.94|415.94|417.67|415.67|27
1722456120000|2024-07-31 20:02:00|417.9|415.9|418.04|416.04|418.21|416.21|417.87|415.87|28
1722456130000|2024-07-31 20:02:10|418|416|417.85|415.85|418|416|417.78|415.78|30
1722456140000|2024-07-31 20:02:20|417.82|415.82|418.24|416.24|418.24|416.24|417.76|415.76|25
1722456150000|2024-07-31 20:02:30|418.25|416.25|418.83|416.83|418.83|416.83|418.24|416.24|29
1722456160000|2024-07-31 20:02:40|418.77|416.77|418.75|416.75|418.81|416.81|418.68|416.68|22
1722456170000|2024-07-31 20:02:50|418.76|416.76|418.87|416.87|418.98|416.98|418.75|416.75|18
1722456180000|2024-07-31 20:03:00|418.86|416.86|418.49|416.49|418.98|416.98|418.46|416.46|25
1722456190000|2024-07-31 20:03:10|418.29|416.29|418.37|416.37|418.41|416.41|418.08|416.08|32
1722456200000|2024-07-31 20:03:20|418.35|416.35|418.24|416.24|418.35|416.35|418.12|416.12|28
1722456210000|2024-07-31 20:03:30|418.25|416.25|418.75|416.75|418.75|416.75|418.25|416.25|27
1722456220000|2024-07-31 20:03:40|418.64|416.64|418.88|416.88|418.92|416.92|418.61|416.61|25
1722456230000|2024-07-31 20:03:50|418.84|416.84|419.15|417.15|419.15|417.15|418.81|416.81|26
1722456240000|2024-07-31 20:04:00|419.19|417.19|419.36|417.36|419.48|417.48|419.19|417.19|34
1722456250000|2024-07-31 20:04:10|419.35|417.35|419.25|417.25|419.35|417.35|419.08|417.08|25
1722456260000|2024-07-31 20:04:20|419.17|417.17|419.32|417.32|419.4|417.4|419.11|417.11|22
1722456270000|2024-07-31 20:04:30|419.29|417.29|419.54|417.54|419.54|417.54|419.29|417.29|20
1722456280000|2024-07-31 20:04:40|419.45|417.45|419.51|417.51|419.51|417.51|419.41|417.41|11
1722456290000|2024-07-31 20:04:50|419.5|417.5|419.69|417.69|419.79|417.79|419.47|417.47|28
1722456300000|2024-07-31 20:05:00|419.72|417.72|420|418|420.12|418.12|419.68|417.68|37
1722456310000|2024-07-31 20:05:10|420.01|418.01|419.79|417.79|420.08|418.08|419.62|417.62|30
1722456320000|2024-07-31 20:05:20|419.81|417.81|419.82|417.82|419.82|417.82|419.56|417.56|29
1722456330000|2024-07-31 20:05:30|419.76|417.76|419.95|417.95|420.07|418.07|419.76|417.76|28
1722456340000|2024-07-31 20:05:40|419.91|417.91|419.75|417.75|420|418|419.74|417.74|24
1722456350000|2024-07-31 20:05:50|419.8|417.8|419.76|417.76|419.84|417.84|419.53|417.53|24
1722456360000|2024-07-31 20:06:00|419.85|417.85|419.89|417.89|420.01|418.01|419.79|417.79|21
1722456370000|2024-07-31 20:06:10|419.68|417.68|419.78|417.78|419.83|417.83|419.66|417.66|23
1722456380000|2024-07-31 20:06:20|419.82|417.82|419.68|417.68|419.84|417.84|419.54|417.54|21
1722456390000|2024-07-31 20:06:30|419.71|417.71|419.86|417.86|419.86|417.86|419.59|417.59|19
1722456400000|2024-07-31 20:06:40|419.85|417.85|419.79|417.79|419.85|417.85|419.75|417.75|9
1722456410000|2024-07-31 20:06:50|419.8|417.8|419.32|417.32|419.8|417.8|419.3|417.3|12
1722456420000|2024-07-31 20:07:00|419.35|417.35|419.37|417.37|419.53|417.53|419.35|417.35|28
1722456430000|2024-07-31 20:07:10|419.31|417.31|418.87|416.87|419.31|417.31|418.87|416.87|25
1722456440000|2024-07-31 20:07:20|418.88|416.88|419.1|417.1|419.23|417.23|418.86|416.86|26
1722456450000|2024-07-31 20:07:30|419.13|417.13|419.27|417.27|419.28|417.28|419.12|417.12|17
1722456460000|2024-07-31 20:07:40|419.3|417.3|419.09|417.09|419.45|417.45|419.09|417.09|24
1722456470000|2024-07-31 20:07:50|419.08|417.08|419.17|417.17|419.17|417.17|419.05|417.05|15
1722456480000|2024-07-31 20:08:00|419.15|417.15|419.07|417.07|419.21|417.21|419.07|417.07|12
1722456490000|2024-07-31 20:08:10|419.06|417.06|419.06|417.06|419.11|417.11|419.06|417.06|8
1722456500000|2024-07-31 20:08:20|419.05|417.05|419.53|417.53|419.55|417.55|419.03|417.03|20
1722456510000|2024-07-31 20:08:30|419.48|417.48|419.39|417.39|419.49|417.49|419.27|417.27|23
1722456520000|2024-07-31 20:08:40|419.38|417.38|419.74|417.74|419.78|417.78|419.31|417.31|23
1722456530000|2024-07-31 20:08:50|419.76|417.76|419.53|417.53|419.84|417.84|419.53|417.53|27
1722456540000|2024-07-31 20:09:00|419.52|417.52|419.71|417.71|419.76|417.76|419.51|417.51|25
1722456550000|2024-07-31 20:09:10|419.68|417.68|419.8|417.8|419.81|417.81|419.68|417.68|26
1722456560000|2024-07-31 20:09:20|419.81|417.81|419.75|417.75|419.81|417.81|419.64|417.64|18
1722456570000|2024-07-31 20:09:30|419.74|417.74|419.39|417.39|419.74|417.74|419.38|417.38|18
1722456580000|2024-07-31 20:09:40|419.38|417.38|419.35|417.35|419.5|417.5|419.27|417.27|19
1722456590000|2024-07-31 20:09:50|419.37|417.37|419.36|417.36|419.44|417.44|419.24|417.24|21
1722456600000|2024-07-31 20:10:00|419.35|417.35|419.12|417.12|419.41|417.41|419.12|417.12|23
1722456610000|2024-07-31 20:10:10|419.14|417.14|419.23|417.23|419.28|417.28|419.09|417.09|21
1722456620000|2024-07-31 20:10:20|419.25|417.25|418.72|416.72|419.29|417.29|418.72|416.72|22
1722456630000|2024-07-31 20:10:30|418.7|416.7|418.86|416.86|418.91|416.91|418.65|416.65|31
1722456640000|2024-07-31 20:10:40|418.85|416.85|418.66|416.66|418.85|416.85|418.53|416.53|23
1722456650000|2024-07-31 20:10:50|418.65|416.65|418.58|416.58|418.65|416.65|418.51|416.51|19
1722456660000|2024-07-31 20:11:00|418.54|416.54|418.51|416.51|418.66|416.66|418.51|416.51|16
1722456670000|2024-07-31 20:11:10|418.43|416.43|418.42|416.42|418.53|416.53|418.4|416.4|22
1722456680000|2024-07-31 20:11:20|418.41|416.41|417.98|415.98|418.47|416.47|417.98|415.98|30
1722456690000|2024-07-31 20:11:30|417.95|415.95|417.43|415.43|417.95|415.95|417.41|415.41|35
1722456700000|2024-07-31 20:11:40|417.44|415.44|417.11|415.11|417.49|415.49|417.11|415.11|27
1722456710000|2024-07-31 20:11:50|417.14|415.14|417.18|415.18|417.18|415.18|416.81|414.81|25
1722456720000|2024-07-31 20:12:00|417.21|415.21|417.08|415.08|417.39|415.39|417.08|415.08|32
1722456730000|2024-07-31 20:12:10|417.07|415.07|417.02|415.02|417.09|415.09|416.91|414.91|23
1722456740000|2024-07-31 20:12:20|417.01|415.01|416.74|414.74|417.13|415.13|416.7|414.7|27
1722456750000|2024-07-31 20:12:30|416.69|414.69|416.79|414.79|417.12|415.12|416.69|414.69|37
1722456760000|2024-07-31 20:12:40|416.82|414.82|417.27|415.27|417.27|415.27|416.82|414.82|21
1722456770000|2024-07-31 20:12:50|417.3|415.3|417.03|415.03|417.38|415.38|417.03|415.03|22
1722456780000|2024-07-31 20:13:00|417.02|415.02|417.13|415.13|417.2|415.2|416.95|414.95|27
1722456790000|2024-07-31 20:13:10|417.15|415.15|417.44|415.44|417.44|415.44|417.14|415.14|20
1722456800000|2024-07-31 20:13:20|417.45|415.45|417.11|415.11|417.73|415.73|417.1|415.1|30
1722456810000|2024-07-31 20:13:30|417.17|415.17|416.98|414.98|417.27|415.27|416.88|414.88|28
1722456820000|2024-07-31 20:13:40|417|415|417.19|415.19|417.19|415.19|416.99|414.99|17
1722456830000|2024-07-31 20:13:50|417.24|415.24|417.38|415.38|417.38|415.38|417.24|415.24|20
1722456840000|2024-07-31 20:14:00|417.39|415.39|417.39|415.39|417.39|415.39|417.31|415.31|16
1722456850000|2024-07-31 20:14:10|417.5|415.5|417.66|415.66|417.68|415.68|417.5|415.5|23
1722456860000|2024-07-31 20:14:20|417.59|415.59|417.34|415.34|417.59|415.59|417.28|415.28|23
1722456870000|2024-07-31 20:14:30|417.35|415.35|417.71|415.71|417.71|415.71|417.35|415.35|18
1722456880000|2024-07-31 20:14:40|417.73|415.73|417.82|415.82|417.93|415.93|417.73|415.73|16
1722456890000|2024-07-31 20:14:50|417.81|415.81|417.76|415.76|417.89|415.89|417.74|415.74|19
1722456900000|2024-07-31 20:15:00|417.75|415.75|417.17|415.17|417.75|415.75|417.17|415.17|32
1722456910000|2024-07-31 20:15:10|417.19|415.19|417.81|415.81|417.83|415.83|417.13|415.13|19
1722456920000|2024-07-31 20:15:20|417.74|415.74|417.57|415.57|417.74|415.74|417.45|415.45|23
1722456930000|2024-07-31 20:15:30|417.63|415.63|418.2|416.2|418.22|416.22|417.63|415.63|23
1722456940000|2024-07-31 20:15:40|418.12|416.12|418.09|416.09|418.12|416.12|417.86|415.86|32
1722456950000|2024-07-31 20:15:50|418.1|416.1|418.16|416.16|418.25|416.25|418.05|416.05|17
1722456960000|2024-07-31 20:16:00|418.18|416.18|418.35|416.35|418.35|416.35|418.15|416.15|25
1722456970000|2024-07-31 20:16:10|418.42|416.42|418.63|416.63|418.63|416.63|418.4|416.4|16
1722456980000|2024-07-31 20:16:20|418.66|416.66|418.71|416.71|418.71|416.71|418.58|416.58|17
1722456990000|2024-07-31 20:16:30|418.74|416.74|418.91|416.91|418.94|416.94|418.74|416.74|20
1722457000000|2024-07-31 20:16:40|418.87|416.87|418.69|416.69|418.87|416.87|418.68|416.68|17
1722457010000|2024-07-31 20:16:50|418.68|416.68|418.51|416.51|418.71|416.71|418.45|416.45|21
1722457020000|2024-07-31 20:17:00|418.5|416.5|418.34|416.34|418.51|416.51|418.28|416.28|25
1722457030000|2024-07-31 20:17:10|418.28|416.28|418.24|416.24|418.28|416.28|418.06|416.06|27
1722457040000|2024-07-31 20:17:20|418.28|416.28|418.03|416.03|418.28|416.28|417.99|415.99|21
1722457050000|2024-07-31 20:17:30|417.98|415.98|417.66|415.66|417.98|415.98|417.62|415.62|18
1722457060000|2024-07-31 20:17:40|417.64|415.64|417.62|415.62|417.69|415.69|417.61|415.61|23
1722457070000|2024-07-31 20:17:50|417.65|415.65|418|416|418.01|416.01|417.65|415.65|22
1722457080000|2024-07-31 20:18:00|418.06|416.06|417.58|415.58|418.06|416.06|417.53|415.53|26
1722457090000|2024-07-31 20:18:10|417.56|415.56|417.09|415.09|417.56|415.56|416.95|414.95|30
1722457100000|2024-07-31 20:18:20|417.08|415.08|415.72|413.72|417.08|415.08|415.49|413.49|30
1722457110000|2024-07-31 20:18:30|415.8|413.8|415.74|413.74|416.21|414.21|415.63|413.63|33
1722457120000|2024-07-31 20:18:40|415.67|413.67|415.49|413.49|415.78|413.78|415.37|413.37|26
1722457130000|2024-07-31 20:18:50|415.51|413.51|415.83|413.83|415.89|413.89|415.47|413.47|22
1722457140000|2024-07-31 20:19:00|415.81|413.81|415.93|413.93|416.04|414.04|415.6|413.6|28
1722457150000|2024-07-31 20:19:10|415.99|413.99|415.68|413.68|416.02|414.02|415.68|413.68|27
1722457160000|2024-07-31 20:19:20|415.57|413.57|415.34|413.34|415.84|413.84|415.33|413.33|32
1722457170000|2024-07-31 20:19:30|415.33|413.33|415.64|413.64|415.64|413.64|414.96|412.96|27
1722457180000|2024-07-31 20:19:40|415.58|413.58|416.02|414.02|416.02|414.02|415.58|413.58|31
1722457190000|2024-07-31 20:19:50|416.03|414.03|416.29|414.29|416.3|414.3|416.03|414.03|26
1722457200000|2024-07-31 20:20:00|416.28|414.28|416.46|414.46|416.5|414.5|415.76|413.76|28
1722457210000|2024-07-31 20:20:10|416.38|414.38|416.74|414.74|416.77|414.77|416.17|414.17|29
1722457220000|2024-07-31 20:20:20|416.77|414.77|417.06|415.06|417.06|415.06|416.66|414.66|27
1722457230000|2024-07-31 20:20:30|417.02|415.02|416.84|414.84|417.02|415.02|416.76|414.76|28
1722457240000|2024-07-31 20:20:40|416.81|414.81|416.91|414.91|416.97|414.97|416.81|414.81|16
1722457250000|2024-07-31 20:20:50|416.94|414.94|416.93|414.93|416.94|414.94|416.84|414.84|8
1722457260000|2024-07-31 20:21:00|416.94|414.94|416.91|414.91|417.06|415.06|416.8|414.8|25
1722457270000|2024-07-31 20:21:10|416.93|414.93|416.61|414.61|416.97|414.97|416.61|414.61|31
1722457280000|2024-07-31 20:21:20|416.6|414.6|416.62|414.62|416.62|414.62|416.36|414.36|27
1722457290000|2024-07-31 20:21:30|416.61|414.61|416.27|414.27|416.61|414.61|416.27|414.27|25
1722457300000|2024-07-31 20:21:40|416.26|414.26|416.4|414.4|416.4|414.4|416.24|414.24|19
1722457310000|2024-07-31 20:21:50|416.48|414.48|416.98|414.98|417.05|415.05|416.48|414.48|20
1722457320000|2024-07-31 20:22:00|417.02|415.02|416.97|414.97|417.02|415.02|416.73|414.73|21
1722457330000|2024-07-31 20:22:10|417.01|415.01|416.67|414.67|417.06|415.06|416.6|414.6|28
1722457340000|2024-07-31 20:22:20|416.62|414.62|417.01|415.01|417.11|415.11|416.62|414.62|25
1722457350000|2024-07-31 20:22:30|417|415|416.5|414.5|417|415|416.43|414.43|31
1722457360000|2024-07-31 20:22:40|416.48|414.48|416.22|414.22|416.48|414.48|416.14|414.14|25
1722457370000|2024-07-31 20:22:50|416.21|414.21|416.38|414.38|416.42|414.42|416.19|414.19|18
1722457380000|2024-07-31 20:23:00|416.39|414.39|416.31|414.31|416.43|414.43|416.25|414.25|15
1722457390000|2024-07-31 20:23:10|416.3|414.3|416.11|414.11|416.3|414.3|415.98|413.98|24
1722457400000|2024-07-31 20:23:20|416.18|414.18|416.24|414.24|416.41|414.41|416.18|414.18|29
1722457410000|2024-07-31 20:23:30|416.23|414.23|415.96|413.96|416.27|414.27|415.85|413.85|28
1722457420000|2024-07-31 20:23:40|415.95|413.95|415.99|413.99|415.99|413.99|415.86|413.86|21
1722457430000|2024-07-31 20:23:50|416.15|414.15|416.35|414.35|416.35|414.35|416.15|414.15|18
1722457440000|2024-07-31 20:24:00|416.36|414.36|415.91|413.91|416.36|414.36|415.87|413.87|32
1722457450000|2024-07-31 20:24:10|415.9|413.9|415.77|413.77|415.9|413.9|415.74|413.74|23
1722457460000|2024-07-31 20:24:20|415.78|413.78|415.81|413.81|415.98|413.98|415.78|413.78|17
1722457470000|2024-07-31 20:24:30|415.73|413.73|415.61|413.61|415.73|413.73|415.53|413.53|30
1722457480000|2024-07-31 20:24:40|415.63|413.63|416.03|414.03|416.08|414.08|415.63|413.63|21
1722457490000|2024-07-31 20:24:50|416.01|414.01|415.97|413.97|416.01|414.01|415.93|413.93|6
1722457500000|2024-07-31 20:25:00|415.98|413.98|415.88|413.88|415.98|413.98|415.78|413.78|18
1722457510000|2024-07-31 20:25:10|415.87|413.87|415.96|413.96|415.97|413.97|415.84|413.84|17
1722457520000|2024-07-31 20:25:20|415.97|413.97|416.2|414.2|416.32|414.32|415.97|413.97|20
1722457530000|2024-07-31 20:25:30|416.19|414.19|415.93|413.93|416.19|414.19|415.91|413.91|26
1722457540000|2024-07-31 20:25:40|415.95|413.95|416.08|414.08|416.12|414.12|415.95|413.95|17
1722457550000|2024-07-31 20:25:50|416.09|414.09|416.01|414.01|416.11|414.11|415.97|413.97|14
1722457560000|2024-07-31 20:26:00|415.99|413.99|416|414|416|414|415.79|413.79|22
1722457570000|2024-07-31 20:26:10|416.01|414.01|416.33|414.33|416.44|414.44|416.01|414.01|28
1722457580000|2024-07-31 20:26:20|416.41|414.41|416.74|414.74|416.87|414.87|416.38|414.38|26
1722457590000|2024-07-31 20:26:30|416.7|414.7|416.75|414.75|416.75|414.75|416.65|414.65|22
1722457600000|2024-07-31 20:26:40|416.76|414.76|416.9|414.9|417.06|415.06|416.75|414.75|21
1722457610000|2024-07-31 20:26:50|416.87|414.87|416.89|414.89|417|415|416.87|414.87|19
1722457620000|2024-07-31 20:27:00|416.9|414.9|416.93|414.93|416.93|414.93|416.83|414.83|21
1722457630000|2024-07-31 20:27:10|416.94|414.94|416.96|414.96|417.04|415.04|416.91|414.91|23
1722457640000|2024-07-31 20:27:20|416.97|414.97|417.09|415.09|417.11|415.11|416.97|414.97|15
1722457650000|2024-07-31 20:27:30|417.07|415.07|417.2|415.2|417.2|415.2|416.88|414.88|18
1722457660000|2024-07-31 20:27:40|417.21|415.21|417.15|415.15|417.22|415.22|417.15|415.15|14
1722457670000|2024-07-31 20:27:50|417.11|415.11|417.08|415.08|417.13|415.13|417.01|415.01|25
1722457680000|2024-07-31 20:28:00|417.06|415.06|416.68|414.68|417.06|415.06|416.62|414.62|29
1722457690000|2024-07-31 20:28:10|416.74|414.74|416.42|414.42|416.74|414.74|416.42|414.42|24
1722457700000|2024-07-31 20:28:20|416.43|414.43|416.63|414.63|416.63|414.63|416.43|414.43|17
1722457710000|2024-07-31 20:28:30|416.68|414.68|416.68|414.68|416.68|414.68|416.57|414.57|20
1722457720000|2024-07-31 20:28:40|416.7|414.7|416.71|414.71|416.72|414.72|416.6|414.6|19
1722457730000|2024-07-31 20:28:50|416.67|414.67|416.63|414.63|416.71|414.71|416.57|414.57|18
1722457740000|2024-07-31 20:29:00|416.66|414.66|416.57|414.57|416.66|414.66|416.52|414.52|17
1722457750000|2024-07-31 20:29:10|416.54|414.54|416.35|414.35|416.56|414.56|416.32|414.32|20
1722457760000|2024-07-31 20:29:20|416.31|414.31|416.13|414.13|416.35|414.35|416.13|414.13|25
1722457770000|2024-07-31 20:29:30|416.14|414.14|416.17|414.17|416.21|414.21|416.08|414.08|22
1722457780000|2024-07-31 20:29:40|416.18|414.18|416.31|414.31|416.32|414.32|416.17|414.17|20
1722457790000|2024-07-31 20:29:50|416.27|414.27|415.97|413.97|416.29|414.29|415.92|413.92|26
1722457800000|2024-07-31 20:30:00|415.98|413.98|416.47|414.47|416.49|414.49|415.89|413.89|23
1722457810000|2024-07-31 20:30:10|416.43|414.43|416.27|414.27|416.43|414.43|416.2|414.2|26
1722457820000|2024-07-31 20:30:20|416.28|414.28|416.02|414.02|416.32|414.32|416.02|414.02|27
1722457830000|2024-07-31 20:30:30|415.98|413.98|416.29|414.29|416.42|414.42|415.78|413.78|31
1722457840000|2024-07-31 20:30:40|416.26|414.26|416.26|414.26|416.44|414.44|416.24|414.24|18
1722457850000|2024-07-31 20:30:50|416.24|414.24|416.01|414.01|416.24|414.24|416.01|414.01|27
1722457860000|2024-07-31 20:31:00|416.02|414.02|416.18|414.18|416.26|414.26|415.92|413.92|30
1722457870000|2024-07-31 20:31:10|416.23|414.23|416.01|414.01|416.33|414.33|416|414|27
1722457880000|2024-07-31 20:31:20|416|414|416.09|414.09|416.2|414.2|415.93|413.93|26
1722457890000|2024-07-31 20:31:30|416.13|414.13|415.93|413.93|416.15|414.15|415.93|413.93|27
1722457900000|2024-07-31 20:31:40|415.94|413.94|415.79|413.79|416.07|414.07|415.79|413.79|36
1722457910000|2024-07-31 20:31:50|415.77|413.77|415.73|413.73|415.9|413.9|415.72|413.72|17
1722457920000|2024-07-31 20:32:00|415.75|413.75|415.76|413.76|415.84|413.84|415.74|413.74|26
1722457930000|2024-07-31 20:32:10|415.7|413.7|416.07|414.07|416.07|414.07|415.66|413.66|20
1722457940000|2024-07-31 20:32:20|416.1|414.1|416.77|414.77|416.8|414.8|416.1|414.1|28
1722457950000|2024-07-31 20:32:30|416.78|414.78|416.65|414.65|416.78|414.78|416.6|414.6|26
1722457960000|2024-07-31 20:32:40|416.66|414.66|416.26|414.26|416.7|414.7|416.26|414.26|25
1722457970000|2024-07-31 20:32:50|416.28|414.28|416.02|414.02|416.28|414.28|416.02|414.02|29
1722457980000|2024-07-31 20:33:00|416|414|416.09|414.09|416.09|414.09|415.81|413.81|26
1722457990000|2024-07-31 20:33:10|416.11|414.11|416.48|414.48|416.49|414.49|416.11|414.11|22
1722458000000|2024-07-31 20:33:20|416.44|414.44|416.4|414.4|416.5|414.5|416.4|414.4|29
1722458010000|2024-07-31 20:33:30|416.39|414.39|416.36|414.36|416.42|414.42|416.25|414.25|23
1722458020000|2024-07-31 20:33:40|416.34|414.34|416.29|414.29|416.45|414.45|416.27|414.27|27
1722458030000|2024-07-31 20:33:50|416.28|414.28|416.32|414.32|416.32|414.32|416.25|414.25|15
1722458040000|2024-07-31 20:34:00|416.26|414.26|416.07|414.07|416.26|414.26|416.06|414.06|26
1722458050000|2024-07-31 20:34:10|416.06|414.06|416.31|414.31|416.31|414.31|416.04|414.04|23
1722458060000|2024-07-31 20:34:20|416.28|414.28|416.37|414.37|416.46|414.46|416.27|414.27|17
1722458070000|2024-07-31 20:34:30|416.39|414.39|416.07|414.07|416.45|414.45|416.06|414.06|25
1722458080000|2024-07-31 20:34:40|416.08|414.08|415.94|413.94|416.11|414.11|415.91|413.91|27
1722458090000|2024-07-31 20:34:50|415.93|413.93|415.81|413.81|415.93|413.93|415.81|413.81|23
1722458100000|2024-07-31 20:35:00|415.83|413.83|415.77|413.77|415.86|413.86|415.77|413.77|25
1722458110000|2024-07-31 20:35:10|415.74|413.74|415.55|413.55|415.76|413.76|415.54|413.54|26
1722458120000|2024-07-31 20:35:20|415.5|413.5|415.5|413.5|415.55|413.55|415.48|413.48|27
1722458130000|2024-07-31 20:35:30|415.49|413.49|415.5|413.5|415.58|413.58|415.46|413.46|24
1722458140000|2024-07-31 20:35:40|415.49|413.49|415.56|413.56|415.58|413.58|415.3|413.3|30
1722458150000|2024-07-31 20:35:50|415.55|413.55|415.41|413.41|415.57|413.57|415.41|413.41|22
1722458160000|2024-07-31 20:36:00|415.38|413.38|415.1|413.1|415.38|413.38|415.05|413.05|30
1722458170000|2024-07-31 20:36:10|415.11|413.11|415.08|413.08|415.14|413.14|415.05|413.05|23
1722458180000|2024-07-31 20:36:20|415.06|413.06|415.03|413.03|415.06|413.06|414.99|412.99|18
1722458190000|2024-07-31 20:36:30|415.11|413.11|415.42|413.42|415.42|413.42|415.11|413.11|19
1722458200000|2024-07-31 20:36:40|415.44|413.44|415.7|413.7|415.78|413.78|415.44|413.44|9
1722458210000|2024-07-31 20:36:50|415.72|413.72|415.73|413.73|415.79|413.79|415.59|413.59|25
1722458220000|2024-07-31 20:37:00|415.69|413.69|415.67|413.67|415.78|413.78|415.66|413.66|19
1722458230000|2024-07-31 20:37:10|415.66|413.66|415.7|413.7|415.74|413.74|415.53|413.53|21
1722458240000|2024-07-31 20:37:20|415.66|413.66|415.48|413.48|415.67|413.67|415.44|413.44|27
1722458250000|2024-07-31 20:37:30|415.49|413.49|415.41|413.41|415.53|413.53|415.39|413.39|11
1722458260000|2024-07-31 20:37:40|415.4|413.4|415.54|413.54|415.57|413.57|415.4|413.4|16
1722458270000|2024-07-31 20:37:50|415.68|413.68|415.74|413.74|415.87|413.87|415.68|413.68|20
1722458280000|2024-07-31 20:38:00|415.76|413.76|415.38|413.38|415.76|413.76|415.35|413.35|24
1722458290000|2024-07-31 20:38:10|415.39|413.39|415.59|413.59|415.7|413.7|415.37|413.37|28
1722458300000|2024-07-31 20:38:20|415.6|413.6|415.57|413.57|415.62|413.62|415.51|413.51|21
1722458310000|2024-07-31 20:38:30|415.63|413.63|415.65|413.65|415.7|413.7|415.57|413.57|18
1722458320000|2024-07-31 20:38:40|415.58|413.58|415.56|413.56|415.64|413.64|415.56|413.56|17
1722458330000|2024-07-31 20:38:50|415.55|413.55|415.55|413.55|415.66|413.66|415.54|413.54|22
1722458340000|2024-07-31 20:39:00|415.51|413.51|415.4|413.4|415.51|413.51|415.37|413.37|23
1722458350000|2024-07-31 20:39:10|415.41|413.41|415.43|413.43|415.48|413.48|415.36|413.36|20
1722458360000|2024-07-31 20:39:20|415.42|413.42|415.4|413.4|415.44|413.44|415.37|413.37|29
1722458370000|2024-07-31 20:39:30|415.39|413.39|415.03|413.03|415.39|413.39|415.03|413.03|20
1722458380000|2024-07-31 20:39:40|415.05|413.05|414.92|412.92|415.05|413.05|414.92|412.92|16
1722458390000|2024-07-31 20:39:50|414.94|412.94|415.05|413.05|415.05|413.05|414.94|412.94|15
1722458400000|2024-07-31 20:40:00|415.09|413.09|415.71|413.71|415.74|413.74|415.09|413.09|27
1722458410000|2024-07-31 20:40:10|415.69|413.69|415.74|413.74|415.74|413.74|415.59|413.59|21
1722458420000|2024-07-31 20:40:20|415.73|413.73|415.73|413.73|415.74|413.74|415.62|413.62|23
1722458430000|2024-07-31 20:40:30|415.69|413.69|415.83|413.83|415.87|413.87|415.68|413.68|20
1722458440000|2024-07-31 20:40:40|415.87|413.87|415.81|413.81|415.88|413.88|415.78|413.78|21
1722458450000|2024-07-31 20:40:50|415.82|413.82|415.82|413.82|415.87|413.87|415.76|413.76|18
1722458460000|2024-07-31 20:41:00|415.83|413.83|416.18|414.18|416.18|414.18|415.83|413.83|17
1722458470000|2024-07-31 20:41:10|416.2|414.2|416.01|414.01|416.53|414.53|416.01|414.01|24
1722458480000|2024-07-31 20:41:20|415.98|413.98|415.71|413.71|415.98|413.98|415.7|413.7|21
1722458490000|2024-07-31 20:41:30|415.67|413.67|415.85|413.85|415.85|413.85|415.63|413.63|23
1722458500000|2024-07-31 20:41:40|415.82|413.82|415.69|413.69|415.92|413.92|415.69|413.69|23
1722458510000|2024-07-31 20:41:50|415.62|413.62|415.57|413.57|415.71|413.71|415.57|413.57|21
1722458520000|2024-07-31 20:42:00|415.56|413.56|415.89|413.89|415.89|413.89|415.53|413.53|20
1722458530000|2024-07-31 20:42:10|415.9|413.9|416.03|414.03|416.14|414.14|415.9|413.9|26
1722458540000|2024-07-31 20:42:20|416.02|414.02|416.13|414.13|416.14|414.14|415.98|413.98|16
1722458550000|2024-07-31 20:42:30|416.09|414.09|416.21|414.21|416.3|414.3|416.09|414.09|16
1722458560000|2024-07-31 20:42:40|416.14|414.14|416.38|414.38|416.4|414.4|416.11|414.11|22
1722458570000|2024-07-31 20:42:50|416.39|414.39|416.44|414.44|416.56|414.56|416.35|414.35|15
1722458580000|2024-07-31 20:43:00|416.43|414.43|416.52|414.52|416.52|414.52|416.43|414.43|21
1722458590000|2024-07-31 20:43:10|416.51|414.51|416.33|414.33|416.51|414.51|416.33|414.33|24
1722458600000|2024-07-31 20:43:20|416.36|414.36|416.32|414.32|416.36|414.36|416.31|414.31|9
1722458610000|2024-07-31 20:43:30|416.27|414.27|416.41|414.41|416.41|414.41|416.27|414.27|19
1722458620000|2024-07-31 20:43:40|416.44|414.44|416.71|414.71|416.71|414.71|416.41|414.41|28
1722458630000|2024-07-31 20:43:50|416.66|414.66|416.75|414.75|416.75|414.75|416.55|414.55|25
1722458640000|2024-07-31 20:44:00|416.71|414.71|416.79|414.79|416.82|414.82|416.66|414.66|17
1722458650000|2024-07-31 20:44:10|416.78|414.78|416.53|414.53|416.78|414.78|416.52|414.52|20
1722458660000|2024-07-31 20:44:20|416.47|414.47|416.17|414.17|416.47|414.47|416.15|414.15|14
1722458670000|2024-07-31 20:44:30|416.16|414.16|416.43|414.43|416.45|414.45|416.16|414.16|20
1722458680000|2024-07-31 20:44:40|416.47|414.47|416.13|414.13|416.53|414.53|416.13|414.13|20
1722458690000|2024-07-31 20:44:50|416.12|414.12|416.1|414.1|416.12|414.12|416.02|414.02|22
1722458700000|2024-07-31 20:45:00|416.09|414.09|416.06|414.06|416.3|414.3|416.01|414.01|30
1722458710000|2024-07-31 20:45:10|416.05|414.05|416.2|414.2|416.23|414.23|415.95|413.95|24
1722458720000|2024-07-31 20:45:20|416.15|414.15|416.16|414.16|416.23|414.23|416.14|414.14|27
1722458730000|2024-07-31 20:45:30|416.14|414.14|416.26|414.26|416.26|414.26|416.08|414.08|20
1722458740000|2024-07-31 20:45:40|416.33|414.33|416.32|414.32|416.48|414.48|416.25|414.25|23
1722458750000|2024-07-31 20:45:50|416.22|414.22|416.01|414.01|416.22|414.22|415.97|413.97|22
1722458760000|2024-07-31 20:46:00|415.98|413.98|415.8|413.8|415.99|413.99|415.75|413.75|23
1722458770000|2024-07-31 20:46:10|415.79|413.79|415.52|413.52|415.79|413.79|415.5|413.5|20
1722458780000|2024-07-31 20:46:20|415.51|413.51|415.43|413.43|415.51|413.51|415.35|413.35|12
1722458790000|2024-07-31 20:46:30|415.42|413.42|415.38|413.38|415.42|413.42|415.25|413.25|15
1722458800000|2024-07-31 20:46:40|415.4|413.4|415.62|413.62|415.63|413.63|415.4|413.4|10
1722458810000|2024-07-31 20:46:50|415.71|413.71|415.67|413.67|415.78|413.78|415.66|413.66|18
1722458820000|2024-07-31 20:47:00|415.7|413.7|415.92|413.92|415.97|413.97|415.7|413.7|26
1722458830000|2024-07-31 20:47:10|415.87|413.87|416.05|414.05|416.19|414.19|415.87|413.87|31
1722458840000|2024-07-31 20:47:20|416.07|414.07|415.87|413.87|416.11|414.11|415.87|413.87|25
1722458850000|2024-07-31 20:47:30|415.86|413.86|415.56|413.56|415.9|413.9|415.56|413.56|18
1722458860000|2024-07-31 20:47:40|415.55|413.55|415.72|413.72|415.72|413.72|415.54|413.54|18
1722458870000|2024-07-31 20:47:50|415.76|413.76|415.99|413.99|415.99|413.99|415.75|413.75|15
1722458880000|2024-07-31 20:48:00|415.98|413.98|415.98|413.98|416.05|414.05|415.95|413.95|24
1722458890000|2024-07-31 20:48:10|415.99|413.99|416.33|414.33|416.33|414.33|415.99|413.99|23
1722458900000|2024-07-31 20:48:20|416.3|414.3|416.13|414.13|416.3|414.3|416.1|414.1|19
1722458910000|2024-07-31 20:48:30|416.14|414.14|416.01|414.01|416.14|414.14|415.91|413.91|23
1722458920000|2024-07-31 20:48:40|416|414|415.74|413.74|416|414|415.74|413.74|25
1722458930000|2024-07-31 20:48:50|415.72|413.72|415.66|413.66|415.74|413.74|415.63|413.63|22
1722458940000|2024-07-31 20:49:00|415.67|413.67|415.83|413.83|415.85|413.85|415.6|413.6|19
1722458950000|2024-07-31 20:49:10|415.85|413.85|415.63|413.63|415.85|413.85|415.63|413.63|22
1722458960000|2024-07-31 20:49:20|415.61|413.61|415.45|413.45|415.61|413.61|415.44|413.44|22
1722458970000|2024-07-31 20:49:30|415.46|413.46|415.5|413.5|415.53|413.53|415.45|413.45|26
1722458980000|2024-07-31 20:49:40|415.53|413.53|415.3|413.3|415.53|413.53|415.3|413.3|22
1722458990000|2024-07-31 20:49:50|415.31|413.31|415.27|413.27|415.32|413.32|415.19|413.19|19
1722459000000|2024-07-31 20:50:00|415.26|413.26|415.05|413.05|415.29|413.29|415.05|413.05|20
1722459010000|2024-07-31 20:50:10|415.07|413.07|415.19|413.19|415.24|413.24|415.03|413.03|31
1722459020000|2024-07-31 20:50:20|415.17|413.17|415.25|413.25|415.27|413.27|415.1|413.1|24
1722459030000|2024-07-31 20:50:30|415.26|413.26|415.4|413.4|415.44|413.44|415.25|413.25|18
1722459040000|2024-07-31 20:50:40|415.38|413.38|415.05|413.05|415.38|413.38|415.05|413.05|23
1722459050000|2024-07-31 20:50:50|415.04|413.04|414.99|412.99|415.17|413.17|414.96|412.96|23
1722459060000|2024-07-31 20:51:00|414.98|412.98|415.48|413.48|415.48|413.48|414.95|412.95|25
1722459070000|2024-07-31 20:51:10|415.52|413.52|415.44|413.44|415.56|413.56|415.34|413.34|28
1722459080000|2024-07-31 20:51:20|415.41|413.41|415.15|413.15|415.41|413.41|415.12|413.12|21
1722459090000|2024-07-31 20:51:30|415.14|413.14|415.14|413.14|415.17|413.17|415.04|413.04|12
1722459100000|2024-07-31 20:51:40|415.16|413.16|415.06|413.06|415.17|413.17|415.06|413.06|16
1722459110000|2024-07-31 20:51:50|415.04|413.04|415.07|413.07|415.13|413.13|415.01|413.01|29
1722459120000|2024-07-31 20:52:00|415.08|413.08|415.01|413.01|415.15|413.15|415|413|26
1722459130000|2024-07-31 20:52:10|415|413|414.99|412.99|415.04|413.04|414.96|412.96|24
1722459140000|2024-07-31 20:52:20|414.98|412.98|414.99|412.99|415|413|414.93|412.93|17
1722459150000|2024-07-31 20:52:30|415|413|415.16|413.16|415.18|413.18|415|413|18
1722459160000|2024-07-31 20:52:40|415.17|413.17|415.02|413.02|415.19|413.19|414.95|412.95|21
1722459170000|2024-07-31 20:52:50|415|413|414.95|412.95|415.05|413.05|414.95|412.95|6
1722459180000|2024-07-31 20:53:00|414.96|412.96|415.39|413.39|415.41|413.41|414.96|412.96|21
1722459190000|2024-07-31 20:53:10|415.46|413.46|415.39|413.39|415.63|413.63|415.38|413.38|21
1722459200000|2024-07-31 20:53:20|415.43|413.43|415.18|413.18|415.44|413.44|415.18|413.18|18
1722459210000|2024-07-31 20:53:30|415.17|413.17|415.18|413.18|415.2|413.2|415.16|413.16|13
1722459220000|2024-07-31 20:53:40|415.19|413.19|415.17|413.17|415.23|413.23|415.16|413.16|17
1722459230000|2024-07-31 20:53:50|415.16|413.16|415.14|413.14|415.16|413.16|415.06|413.06|19
1722459240000|2024-07-31 20:54:00|415.15|413.15|414.99|412.99|415.16|413.16|414.98|412.98|17
1722459250000|2024-07-31 20:54:10|414.97|412.97|414.86|412.86|414.99|412.99|414.64|412.64|18
1722459260000|2024-07-31 20:54:20|414.8|412.8|414.84|412.84|414.92|412.92|414.77|412.77|14
1722459270000|2024-07-31 20:54:30|414.85|412.85|414.88|412.88|414.91|412.91|414.84|412.84|13
1722459280000|2024-07-31 20:54:40|414.82|412.82|414.68|412.68|414.82|412.82|414.63|412.63|19
1722459290000|2024-07-31 20:54:50|414.67|412.67|414.35|412.35|414.69|412.69|414.35|412.35|16
1722459300000|2024-07-31 20:55:00|414.4|412.4|414.5|412.5|414.56|412.56|414.4|412.4|19
1722459310000|2024-07-31 20:55:10|414.47|412.47|414.36|412.36|414.47|412.47|414.31|412.31|26
1722459320000|2024-07-31 20:55:20|414.32|412.32|414.11|412.11|414.38|412.38|414.02|412.02|24
1722459330000|2024-07-31 20:55:30|414.08|412.08|414.05|412.05|414.31|412.31|414.05|412.05|27
1722459340000|2024-07-31 20:55:40|413.99|411.99|414|412|414.09|412.09|413.95|411.95|31
1722459350000|2024-07-31 20:55:50|414.01|412.01|414.08|412.08|414.08|412.08|413.96|411.96|15
1722459360000|2024-07-31 20:56:00|414.06|412.06|414.46|412.46|414.48|412.48|414.06|412.06|24
1722459370000|2024-07-31 20:56:10|414.45|412.45|414.51|412.51|414.57|412.57|414.4|412.4|27
1722459380000|2024-07-31 20:56:20|414.48|412.48|414.59|412.59|414.59|412.59|414.48|412.48|11
1722459390000|2024-07-31 20:56:30|414.56|412.56|414.89|412.89|414.89|412.89|414.56|412.56|21
1722459400000|2024-07-31 20:56:40|414.86|412.86|414.74|412.74|414.86|412.86|414.71|412.71|21
1722459410000|2024-07-31 20:56:50|414.73|412.73|414.81|412.81|414.82|412.82|414.68|412.68|28
1722459420000|2024-07-31 20:57:00|414.8|412.8|414.85|412.85|414.88|412.88|414.79|412.79|26
1722459430000|2024-07-31 20:57:10|414.83|412.83|414.88|412.88|414.89|412.89|414.83|412.83|7
1722459440000|2024-07-31 20:57:20|414.84|412.84|414.85|412.85|414.87|412.87|414.83|412.83|17
1722459450000|2024-07-31 20:57:30|414.84|412.84|414.82|412.82|414.84|412.84|414.63|412.63|19
1722459460000|2024-07-31 20:57:40|414.79|412.79|414.84|412.84|414.86|412.86|414.69|412.69|22
1722459470000|2024-07-31 20:57:50|414.83|412.83|414.83|412.83|414.85|412.85|414.8|412.8|14
1722459480000|2024-07-31 20:58:00|414.82|412.82|414.74|412.74|414.88|412.88|414.74|412.74|18
1722459490000|2024-07-31 20:58:10|414.76|412.76|414.62|412.62|414.76|412.76|414.59|412.59|23
1722459500000|2024-07-31 20:58:20|414.63|412.63|414.63|412.63|414.66|412.66|414.57|412.57|17
1722459510000|2024-07-31 20:58:30|414.62|412.62|414.32|412.32|414.62|412.62|414.28|412.28|17
1722459520000|2024-07-31 20:58:40|414.23|412.23|414.26|412.26|414.26|412.26|414.18|412.18|16
1722459530000|2024-07-31 20:58:50|414.25|412.25|414.29|412.29|414.31|412.31|414.22|412.22|22
1722459540000|2024-07-31 20:59:00|414.31|412.31|414.29|412.29|414.36|412.36|414.29|412.29|5
1722459550000|2024-07-31 20:59:10|414.26|412.26|414.25|412.25|414.28|412.28|414.24|412.24|9
1722459560000|2024-07-31 20:59:20|414.23|412.23|414.19|412.19|414.23|412.23|414.06|412.06|22
1722459570000|2024-07-31 20:59:30|414.22|412.22|414.27|412.27|414.28|412.28|414.2|412.2|18
1722459580000|2024-07-31 20:59:40|414.28|412.28|414.2|412.2|414.28|412.28|414.16|412.16|16
1722459590000|2024-07-31 20:59:50|414.19|412.19|414.23|412.23|414.23|412.23|414.09|412.09|20
1722459600000|2024-07-31 21:00:00|414.24|412.24|414.21|412.21|414.24|412.24|414.17|412.17|4
1722459610000|2024-07-31 21:00:10|414.16|412.16|413.95|411.95|414.2|412.2|413.95|411.95|13
1722459620000|2024-07-31 21:00:20|413.97|411.97|414.31|412.31|414.31|412.31|413.97|411.97|15
1722459630000|2024-07-31 21:00:30|414.36|412.36|414.24|412.24|414.36|412.36|414.24|412.24|16
1722459640000|2024-07-31 21:00:40|414.22|412.22|414|412|414.23|412.23|413.99|411.99|20
1722459650000|2024-07-31 21:00:50|413.98|411.98|414.05|412.05|414.11|412.11|413.98|411.98|12
1722459660000|2024-07-31 21:01:00|414.01|412.01|414.11|412.11|414.15|412.15|414.01|412.01|13
1722459670000|2024-07-31 21:01:10|414.12|412.12|414.07|412.07|414.14|412.14|414.04|412.04|6
1722459680000|2024-07-31 21:01:20|414.06|412.06|413.66|411.66|414.06|412.06|413.66|411.66|12
1722459690000|2024-07-31 21:01:30|413.67|411.67|412.62|410.62|413.67|411.67|412.57|410.57|23
1722459700000|2024-07-31 21:01:40|412.89|410.89|413.01|411.01|413.01|411.01|412.81|410.81|26
1722459710000|2024-07-31 21:01:50|412.94|410.94|413.02|411.02|413.05|411.05|412.93|410.93|21
1722459720000|2024-07-31 21:02:00|413.03|411.03|413.54|411.54|413.54|411.54|413.03|411.03|17
1722459730000|2024-07-31 21:02:10|413.55|411.55|413.49|411.49|413.56|411.56|413.44|411.44|10
1722459740000|2024-07-31 21:02:20|413.51|411.51|413.89|411.89|413.94|411.94|413.51|411.51|10
1722459750000|2024-07-31 21:02:30|413.9|411.9|414.14|412.14|414.15|412.15|413.88|411.88|12
1722459760000|2024-07-31 21:02:40|414.12|412.12|414.15|412.15|414.15|412.15|414.11|412.11|4
1722459770000|2024-07-31 21:02:50|414.3|412.3|414.05|412.05|414.35|412.35|413.97|411.97|17
1722459780000|2024-07-31 21:03:00|414.06|412.06|414.22|412.22|414.24|412.24|413.93|411.93|22
1722459790000|2024-07-31 21:03:10|414.24|412.24|414.41|412.41|414.43|412.43|414.24|412.24|11
1722459800000|2024-07-31 21:03:20|414.4|412.4|414.33|412.33|414.4|412.4|414.22|412.22|18
1722459810000|2024-07-31 21:03:30|414.34|412.34|414.36|412.36|414.4|412.4|414.3|412.3|14
1722459820000|2024-07-31 21:03:40|414.35|412.35|414.33|412.33|414.36|412.36|414.32|412.32|15
1722459830000|2024-07-31 21:03:50|414.32|412.32|414.36|412.36|414.36|412.36|414.31|412.31|3
1722459840000|2024-07-31 21:04:00|414.37|412.37|414.73|412.73|414.81|412.81|414.36|412.36|18
1722459850000|2024-07-31 21:04:10|414.68|412.68|414.34|412.34|414.69|412.69|414.34|412.34|21
1722459860000|2024-07-31 21:04:20|414.33|412.33|414.17|412.17|414.33|412.33|414.13|412.13|12
1722459870000|2024-07-31 21:04:30|414.24|412.24|414.34|412.34|414.35|412.35|414.24|412.24|13
1722459880000|2024-07-31 21:04:40|414.36|412.36|414|412|414.61|412.61|414|412|23
1722459890000|2024-07-31 21:04:50|413.99|411.99|413.94|411.94|414|412|413.88|411.88|21
1722459900000|2024-07-31 21:05:00|413.89|411.89|414.17|412.17|414.3|412.3|413.77|411.77|26
1722459910000|2024-07-31 21:05:10|414.15|412.15|413.8|411.8|414.16|412.16|413.74|411.74|27
1722459920000|2024-07-31 21:05:20|413.78|411.78|413.79|411.79|414.07|412.07|413.65|411.65|30
1722459930000|2024-07-31 21:05:30|413.89|411.89|413.89|411.89|413.95|411.95|413.79|411.79|26
1722459940000|2024-07-31 21:05:40|413.9|411.9|413.61|411.61|414.01|412.01|413.61|411.61|29
1722459950000|2024-07-31 21:05:50|413.63|411.63|413.53|411.53|413.63|411.63|413.45|411.45|21
1722459960000|2024-07-31 21:06:00|413.56|411.56|413.86|411.86|413.9|411.9|413.54|411.54|20
1722459970000|2024-07-31 21:06:10|413.85|411.85|413.75|411.75|413.85|411.85|413.72|411.72|13
1722459980000|2024-07-31 21:06:20|413.76|411.76|413.55|411.55|413.83|411.83|413.55|411.55|26
1722459990000|2024-07-31 21:06:30|413.48|411.48|413.82|411.82|413.82|411.82|413.29|411.29|20
1722460000000|2024-07-31 21:06:40|413.94|411.94|413.91|411.91|413.97|411.97|413.86|411.86|22
1722460010000|2024-07-31 21:06:50|413.86|411.86|413.37|411.37|413.88|411.88|413.37|411.37|27
1722460020000|2024-07-31 21:07:00|413.38|411.38|413.1|411.1|413.41|411.41|413.09|411.09|27
1722460030000|2024-07-31 21:07:10|413.09|411.09|413.36|411.36|413.4|411.4|413.09|411.09|26
1722460040000|2024-07-31 21:07:20|413.35|411.35|413.05|411.05|413.4|411.4|413|411|22
1722460050000|2024-07-31 21:07:30|413.04|411.04|413.69|411.69|413.76|411.76|413.04|411.04|32
1722460060000|2024-07-31 21:07:40|413.66|411.66|413.88|411.88|413.89|411.89|413.6|411.6|18
1722460070000|2024-07-31 21:07:50|413.91|411.91|413.63|411.63|413.96|411.96|413.41|411.41|21
1722460080000|2024-07-31 21:08:00|413.61|411.61|414.25|412.25|414.28|412.28|413.51|411.51|26
1722460090000|2024-07-31 21:08:10|414.24|412.24|414.26|412.26|414.26|412.26|414.24|412.24|2
1722460100000|2024-07-31 21:08:20|414.22|412.22|414.26|412.26|414.26|412.26|414.2|412.2|13
1722460110000|2024-07-31 21:08:30|414.24|412.24|413.95|411.95|414.25|412.25|413.95|411.95|15
1722460120000|2024-07-31 21:08:40|413.89|411.89|413.68|411.68|413.89|411.89|413.63|411.63|21
1722460130000|2024-07-31 21:08:50|413.66|411.66|413.48|411.48|413.66|411.66|413.48|411.48|12
1722460140000|2024-07-31 21:09:00|413.47|411.47|413.69|411.69|413.72|411.72|413.25|411.25|21
1722460150000|2024-07-31 21:09:10|413.63|411.63|413.8|411.8|413.8|411.8|413.32|411.32|22
1722460160000|2024-07-31 21:09:20|413.75|411.75|413.67|411.67|413.75|411.75|413.63|411.63|14
1722460170000|2024-07-31 21:09:30|413.66|411.66|413.48|411.48|413.69|411.69|413.48|411.48|17
1722460180000|2024-07-31 21:09:40|413.47|411.47|413.45|411.45|413.47|411.47|413.31|411.31|24
1722460190000|2024-07-31 21:09:50|413.44|411.44|413.52|411.52|413.52|411.52|413.42|411.42|22
1722460200000|2024-07-31 21:10:00|413.57|411.57|413.66|411.66|413.77|411.77|413.54|411.54|28
1722460210000|2024-07-31 21:10:10|413.64|411.64|413.69|411.69|413.76|411.76|413.62|411.62|11
1722460220000|2024-07-31 21:10:20|413.63|411.63|413.6|411.6|413.63|411.63|413.39|411.39|17
1722460230000|2024-07-31 21:10:30|413.61|411.61|414.02|412.02|414.15|412.15|413.61|411.61|29
1722460240000|2024-07-31 21:10:40|414.03|412.03|414.35|412.35|414.35|412.35|414.03|412.03|22
1722460250000|2024-07-31 21:10:50|414.27|412.27|414.48|412.48|414.48|412.48|414.2|412.2|29
1722460260000|2024-07-31 21:11:00|414.47|412.47|414.24|412.24|414.49|412.49|414.24|412.24|24
1722460270000|2024-07-31 21:11:10|414.21|412.21|414.13|412.13|414.22|412.22|413.89|411.89|34
1722460280000|2024-07-31 21:11:20|414.12|412.12|413.73|411.73|414.21|412.21|413.71|411.71|32
1722460290000|2024-07-31 21:11:30|413.75|411.75|413.72|411.72|413.87|411.87|413.66|411.66|31
1722460300000|2024-07-31 21:11:40|413.7|411.7|414.06|412.06|414.06|412.06|413.62|411.62|31
1722460310000|2024-07-31 21:11:50|414.08|412.08|413.92|411.92|414.12|412.12|413.77|411.77|29
1722460320000|2024-07-31 21:12:00|413.96|411.96|413.77|411.77|414.12|412.12|413.77|411.77|32
1722460330000|2024-07-31 21:12:10|413.76|411.76|413.76|411.76|413.96|411.96|413.62|411.62|35
1722460340000|2024-07-31 21:12:20|413.78|411.78|413.79|411.79|413.89|411.89|413.67|411.67|28
1722460350000|2024-07-31 21:12:30|413.78|411.78|413.63|411.63|413.78|411.78|413.62|411.62|24
1722460360000|2024-07-31 21:12:40|413.62|411.62|413.99|411.99|414.04|412.04|413.56|411.56|35
1722460370000|2024-07-31 21:12:50|413.98|411.98|413.96|411.96|414.16|412.16|413.96|411.96|24
1722460380000|2024-07-31 21:13:00|413.95|411.95|414.28|412.28|414.36|412.36|413.93|411.93|33
1722460390000|2024-07-31 21:13:10|414.27|412.27|414.25|412.25|414.34|412.34|414.17|412.17|29
1722460400000|2024-07-31 21:13:20|414.22|412.22|414.21|412.21|414.27|412.27|414.13|412.13|30
1722460410000|2024-07-31 21:13:30|414.22|412.22|414.35|412.35|414.39|412.39|414.17|412.17|32
1722460420000|2024-07-31 21:13:40|414.36|412.36|414.34|412.34|414.46|412.46|414.31|412.31|30
1722460430000|2024-07-31 21:13:50|414.38|412.38|414.52|412.52|414.53|412.53|414.38|412.38|26
1722460440000|2024-07-31 21:14:00|414.5|412.5|414.39|412.39|414.56|412.56|414.39|412.39|20
1722460450000|2024-07-31 21:14:10|414.34|412.34|414.28|412.28|414.41|412.41|414.26|412.26|25
1722460460000|2024-07-31 21:14:20|414.33|412.33|414.28|412.28|414.33|412.33|414.19|412.19|24
1722460470000|2024-07-31 21:14:30|414.29|412.29|414.49|412.49|414.51|412.51|414.29|412.29|26
1722460480000|2024-07-31 21:14:40|414.48|412.48|414.52|412.52|414.52|412.52|414.43|412.43|25
1722460490000|2024-07-31 21:14:50|414.53|412.53|414.54|412.54|414.56|412.56|414.48|412.48|16
1722460500000|2024-07-31 21:15:00|414.56|412.56|415.08|413.08|415.08|413.08|414.56|412.56|24
1722460510000|2024-07-31 21:15:10|415.1|413.1|415.04|413.04|415.2|413.2|415.01|413.01|34
1722460520000|2024-07-31 21:15:20|415.07|413.07|415.09|413.09|415.14|413.14|414.97|412.97|33
1722460530000|2024-07-31 21:15:30|415.13|413.13|415.13|413.13|415.21|413.21|415.09|413.09|23
1722460540000|2024-07-31 21:15:40|415.14|413.14|414.99|412.99|415.15|413.15|414.93|412.93|34
1722460550000|2024-07-31 21:15:50|415.02|413.02|414.86|412.86|415.02|413.02|414.85|412.85|10
1722460560000|2024-07-31 21:16:00|414.84|412.84|415.19|413.19|415.21|413.21|414.83|412.83|31
1722460570000|2024-07-31 21:16:10|415.23|413.23|415.12|413.12|415.38|413.38|415.12|413.12|29
1722460580000|2024-07-31 21:16:20|415.14|413.14|414.94|412.94|415.14|413.14|414.92|412.92|21
1722460590000|2024-07-31 21:16:30|414.93|412.93|415.15|413.15|415.17|413.17|414.93|412.93|30
1722460600000|2024-07-31 21:16:40|415.13|413.13|414.71|412.71|415.13|413.13|414.71|412.71|22
1722460610000|2024-07-31 21:16:50|414.7|412.7|414.73|412.73|414.82|412.82|414.65|412.65|29
1722460620000|2024-07-31 21:17:00|414.77|412.77|414.92|412.92|414.99|412.99|414.76|412.76|26
1722460630000|2024-07-31 21:17:10|414.89|412.89|414.61|412.61|414.97|412.97|414.61|412.61|29
1722460640000|2024-07-31 21:17:20|414.57|412.57|414.37|412.37|414.58|412.58|414.31|412.31|31
1722460650000|2024-07-31 21:17:30|414.33|412.33|414.19|412.19|414.34|412.34|414.11|412.11|19
1722460660000|2024-07-31 21:17:40|414.22|412.22|414.08|412.08|414.46|412.46|414.07|412.07|25
1722460670000|2024-07-31 21:17:50|414.02|412.02|413.89|411.89|414.02|412.02|413.83|411.83|21
1722460680000|2024-07-31 21:18:00|413.88|411.88|414.21|412.21|414.23|412.23|413.88|411.88|24
1722460690000|2024-07-31 21:18:10|414.2|412.2|414.18|412.18|414.22|412.22|414.13|412.13|18
1722460700000|2024-07-31 21:18:20|414.19|412.19|414.21|412.21|414.21|412.21|414.18|412.18|6
1722460710000|2024-07-31 21:18:30|414.2|412.2|414.21|412.21|414.21|412.21|414.19|412.19|6
1722460720000|2024-07-31 21:18:40|414.2|412.2|414.37|412.37|414.38|412.38|414.14|412.14|20
1722460730000|2024-07-31 21:18:50|414.34|412.34|414.67|412.67|414.72|412.72|414.34|412.34|24
1722460740000|2024-07-31 21:19:00|414.64|412.64|414.75|412.75|414.78|412.78|414.64|412.64|17
1722460750000|2024-07-31 21:19:10|414.71|412.71|414.65|412.65|414.75|412.75|414.65|412.65|12
1722460760000|2024-07-31 21:19:20|414.63|412.63|414.36|412.36|414.63|412.63|414.36|412.36|21
1722460770000|2024-07-31 21:19:30|414.35|412.35|414.3|412.3|414.36|412.36|414.28|412.28|13
1722460780000|2024-07-31 21:19:40|414.29|412.29|414.1|412.1|414.29|412.29|414.1|412.1|10
1722460790000|2024-07-31 21:19:50|414.09|412.09|414.29|412.29|414.31|412.31|414.09|412.09|10
1722460800000|2024-07-31 21:20:00|414.3|412.3|414.31|412.31|414.31|412.31|414.29|412.29|12
1722460810000|2024-07-31 21:20:10|414.29|412.29|414.21|412.21|414.3|412.3|414.17|412.17|12
1722460820000|2024-07-31 21:20:20|414.19|412.19|414.16|412.16|414.19|412.19|414.14|412.14|15
1722460830000|2024-07-31 21:20:30|414.14|412.14|414.15|412.15|414.19|412.19|414.14|412.14|6
1722460840000|2024-07-31 21:20:40|414.14|412.14|414.14|412.14|414.15|412.15|414.14|412.14|3
1722460850000|2024-07-31 21:20:50|414.13|412.13|414.12|412.12|414.14|412.14|414.12|412.12|6
1722460860000|2024-07-31 21:21:00|414.14|412.14|414.14|412.14|414.14|412.14|414.13|412.13|3
1722460870000|2024-07-31 21:21:10|414.13|412.13|414.14|412.14|414.14|412.14|414.13|412.13|2
1722460890000|2024-07-31 21:21:30|414.26|412.26|414.34|412.34|414.34|412.34|414.26|412.26|5
1722460900000|2024-07-31 21:21:40|414.35|412.35|414.49|412.49|414.53|412.53|414.35|412.35|12
1722460910000|2024-07-31 21:21:50|414.47|412.47|414.54|412.54|414.54|412.54|414.46|412.46|8
1722460920000|2024-07-31 21:22:00|414.56|412.56|414.43|412.43|414.57|412.57|414.43|412.43|14
1722460930000|2024-07-31 21:22:10|414.42|412.42|414.48|412.48|414.52|412.52|414.41|412.41|15
1722460940000|2024-07-31 21:22:20|414.5|412.5|414.48|412.48|414.54|412.54|414.47|412.47|17
1722460950000|2024-07-31 21:22:30|414.46|412.46|414.44|412.44|414.47|412.47|414.44|412.44|6
1722460960000|2024-07-31 21:22:40|414.39|412.39|414.38|412.38|414.53|412.53|414.38|412.38|16
1722460970000|2024-07-31 21:22:50|414.39|412.39|414.37|412.37|414.39|412.39|414.36|412.36|7
1722460980000|2024-07-31 21:23:00|414.38|412.38|414.31|412.31|414.38|412.38|414.26|412.26|15
1722460990000|2024-07-31 21:23:10|414.35|412.35|414.53|412.53|414.53|412.53|414.31|412.31|16
1722461000000|2024-07-31 21:23:20|414.52|412.52|414.61|412.61|414.61|412.61|414.5|412.5|5
1722461010000|2024-07-31 21:23:30|414.64|412.64|415.03|413.03|415.07|413.07|414.61|412.61|8
1722461020000|2024-07-31 21:23:40|415.02|413.02|415.17|413.17|415.32|413.32|414.9|412.9|18
1722461030000|2024-07-31 21:23:50|415.18|413.18|415.11|413.11|415.18|413.18|415|413|24
1722461040000|2024-07-31 21:24:00|415.12|413.12|415.66|413.66|415.68|413.68|415.09|413.09|17
1722461050000|2024-07-31 21:24:10|415.71|413.71|415.67|413.67|415.72|413.72|415.65|413.65|21
1722461060000|2024-07-31 21:24:20|415.72|413.72|415.67|413.67|415.72|413.72|415.56|413.56|9
1722461070000|2024-07-31 21:24:30|415.64|413.64|415.72|413.72|415.78|413.78|415.62|413.62|14
1722461080000|2024-07-31 21:24:40|415.71|413.71|415.67|413.67|415.71|413.71|415.66|413.66|6
1722461090000|2024-07-31 21:24:50|415.66|413.66|415.58|413.58|415.66|413.66|415.57|413.57|7
1722461100000|2024-07-31 21:25:00|415.57|413.57|415.5|413.5|415.57|413.57|415.49|413.49|11
1722461110000|2024-07-31 21:25:10|415.48|413.48|415.28|413.28|415.5|413.5|415.28|413.28|17
1722461120000|2024-07-31 21:25:20|415.29|413.29|415.29|413.29|415.3|413.3|415.29|413.29|3
1722461130000|2024-07-31 21:25:30|415.3|413.3|415.15|413.15|415.3|413.3|415.11|413.11|16
1722461140000|2024-07-31 21:25:40|415.14|413.14|414.95|412.95|415.14|413.14|414.95|412.95|15
1722461150000|2024-07-31 21:25:50|414.96|412.96|414.97|412.97|414.98|412.98|414.94|412.94|11
1722461160000|2024-07-31 21:26:00|414.96|412.96|414.9|412.9|415|413|414.87|412.87|16
1722461170000|2024-07-31 21:26:10|414.89|412.89|414.85|412.85|414.89|412.89|414.82|412.82|13
1722461190000|2024-07-31 21:26:30|414.87|412.87|414.87|412.87|414.87|412.87|414.87|412.87|1
1722461210000|2024-07-31 21:26:50|414.88|412.88|414.79|412.79|414.88|412.88|414.78|412.78|9
1722461220000|2024-07-31 21:27:00|414.78|412.78|414.66|412.66|414.78|412.78|414.65|412.65|10
1722461230000|2024-07-31 21:27:10|414.62|412.62|414.57|412.57|414.63|412.63|414.56|412.56|17
1722461240000|2024-07-31 21:27:20|414.58|412.58|414.52|412.52|414.59|412.59|414.52|412.52|13
1722461250000|2024-07-31 21:27:30|414.5|412.5|414.34|412.34|414.52|412.52|414.34|412.34|12
1722461260000|2024-07-31 21:27:40|414.33|412.33|414.33|412.33|414.33|412.33|414.33|412.33|1
1722461270000|2024-07-31 21:27:50|414.43|412.43|414.63|412.63|414.63|412.63|414.43|412.43|15
1722461280000|2024-07-31 21:28:00|414.64|412.64|414.82|412.82|414.83|412.83|414.64|412.64|14
1722461290000|2024-07-31 21:28:10|414.83|412.83|414.8|412.8|414.84|412.84|414.8|412.8|4
1722461300000|2024-07-31 21:28:20|414.79|412.79|414.4|412.4|414.8|412.8|414.4|412.4|22
1722461310000|2024-07-31 21:28:30|414.39|412.39|414.32|412.32|414.39|412.39|414.32|412.32|4
1722461340000|2024-07-31 21:29:00|414.31|412.31|414.31|412.31|414.31|412.31|414.31|412.31|1
1722461350000|2024-07-31 21:29:10|414.32|412.32|414.32|412.32|414.32|412.32|414.31|412.31|5
1722461360000|2024-07-31 21:29:20|414.31|412.31|413.9|411.9|414.31|412.31|413.86|411.86|18
1722461370000|2024-07-31 21:29:30|413.85|411.85|413.3|411.3|413.85|411.85|413.24|411.24|31
1722461380000|2024-07-31 21:29:40|413.23|411.23|412.97|410.97|413.29|411.29|412.96|410.96|22
1722461390000|2024-07-31 21:29:50|412.96|410.96|412.55|410.55|412.99|410.99|412.44|410.44|26
1722461400000|2024-07-31 21:30:00|412.57|410.57|413.28|411.28|413.29|411.29|412.57|410.57|20
1722461410000|2024-07-31 21:30:10|413.27|411.27|413.5|411.5|413.53|411.53|413.27|411.27|22
1722461420000|2024-07-31 21:30:20|413.51|411.51|413.61|411.61|413.64|411.64|413.51|411.51|16
1722461430000|2024-07-31 21:30:30|413.63|411.63|413.94|411.94|413.94|411.94|413.63|411.63|15
1722461440000|2024-07-31 21:30:40|413.98|411.98|413.89|411.89|413.98|411.98|413.82|411.82|18
1722461450000|2024-07-31 21:30:50|413.88|411.88|414.2|412.2|414.2|412.2|413.88|411.88|21
1722461460000|2024-07-31 21:31:00|414.21|412.21|414.41|412.41|414.41|412.41|414.2|412.2|17
1722461470000|2024-07-31 21:31:10|414.44|412.44|413.91|411.91|414.44|412.44|413.91|411.91|26
1722461480000|2024-07-31 21:31:20|413.9|411.9|413.96|411.96|413.96|411.96|413.89|411.89|12
1722461490000|2024-07-31 21:31:30|414|412|413.91|411.91|414.01|412.01|413.89|411.89|14
1722461500000|2024-07-31 21:31:40|413.93|411.93|414.21|412.21|414.21|412.21|413.91|411.91|15
1722461510000|2024-07-31 21:31:50|414.24|412.24|414.49|412.49|414.53|412.53|414.24|412.24|20
1722461520000|2024-07-31 21:32:00|414.5|412.5|414.6|412.6|414.64|412.64|414.5|412.5|9
1722461530000|2024-07-31 21:32:10|414.58|412.58|414.3|412.3|414.58|412.58|414.3|412.3|18
1722461540000|2024-07-31 21:32:20|414.33|412.33|414.3|412.3|414.35|412.35|414.3|412.3|9
1722461550000|2024-07-31 21:32:30|414.31|412.31|414.31|412.31|414.35|412.35|414.28|412.28|17
1722461560000|2024-07-31 21:32:40|414.3|412.3|414.26|412.26|414.31|412.31|414.26|412.26|7
1722461570000|2024-07-31 21:32:50|414.25|412.25|414.36|412.36|414.36|412.36|414.17|412.17|19
1722461580000|2024-07-31 21:33:00|414.35|412.35|414.39|412.39|414.39|412.39|414.33|412.33|6
1722461590000|2024-07-31 21:33:10|414.38|412.38|413.77|411.77|414.38|412.38|413.77|411.77|24
1722461600000|2024-07-31 21:33:20|413.73|411.73|413.58|411.58|413.77|411.77|413.58|411.58|13
1722461610000|2024-07-31 21:33:30|413.53|411.53|413.61|411.61|413.77|411.77|413.53|411.53|22
1722461620000|2024-07-31 21:33:40|413.6|411.6|413.74|411.74|413.74|411.74|413.49|411.49|20
1722461630000|2024-07-31 21:33:50|413.73|411.73|413.8|411.8|413.81|411.81|413.73|411.73|18
1722461640000|2024-07-31 21:34:00|413.79|411.79|413.71|411.71|413.79|411.79|413.71|411.71|8
1722461650000|2024-07-31 21:34:10|413.73|411.73|413.79|411.79|413.82|411.82|413.73|411.73|13
1722461660000|2024-07-31 21:34:20|413.8|411.8|414.24|412.24|414.24|412.24|413.78|411.78|17
1722461670000|2024-07-31 21:34:30|414.23|412.23|413.94|411.94|414.23|412.23|413.89|411.89|16
1722461680000|2024-07-31 21:34:40|413.96|411.96|414.01|412.01|414.01|412.01|413.95|411.95|7
1722461690000|2024-07-31 21:34:50|414.02|412.02|414.01|412.01|414.03|412.03|414.01|412.01|8
1722461700000|2024-07-31 21:35:00|414.02|412.02|414.05|412.05|414.08|412.08|414.02|412.02|10
1722461710000|2024-07-31 21:35:10|414.02|412.02|414.03|412.03|414.03|412.03|414.02|412.02|2
1722461720000|2024-07-31 21:35:20|413.99|411.99|413.98|411.98|414.03|412.03|413.98|411.98|10
1722461730000|2024-07-31 21:35:30|413.97|411.97|413.98|411.98|413.99|411.99|413.96|411.96|6
1722461740000|2024-07-31 21:35:40|413.97|411.97|413.97|411.97|413.99|411.99|413.96|411.96|6
1722461750000|2024-07-31 21:35:50|413.98|411.98|414.17|412.17|414.18|412.18|413.98|411.98|11
1722461760000|2024-07-31 21:36:00|414.12|412.12|414.17|412.17|414.17|412.17|414.12|412.12|10
1722461770000|2024-07-31 21:36:10|414.16|412.16|414.25|412.25|414.25|412.25|414.15|412.15|11
1722461780000|2024-07-31 21:36:20|414.26|412.26|414.36|412.36|414.47|412.47|414.26|412.26|15
1722461790000|2024-07-31 21:36:30|414.28|412.28|414.36|412.36|414.36|412.36|414.26|412.26|15
1722461800000|2024-07-31 21:36:40|414.35|412.35|414.4|412.4|414.4|412.4|414.34|412.34|9
1722461810000|2024-07-31 21:36:50|414.41|412.41|414.38|412.38|414.41|412.41|414.37|412.37|4
1722461820000|2024-07-31 21:37:00|414.41|412.41|414.39|412.39|414.41|412.41|414.38|412.38|6
1722461830000|2024-07-31 21:37:10|414.38|412.38|414.21|412.21|414.38|412.38|414.21|412.21|11
1722461840000|2024-07-31 21:37:20|414.23|412.23|414.26|412.26|414.27|412.27|414.21|412.21|13
1722461850000|2024-07-31 21:37:30|414.25|412.25|414.27|412.27|414.27|412.27|414.22|412.22|8
1722461870000|2024-07-31 21:37:50|414.26|412.26|414.45|412.45|414.45|412.45|414.26|412.26|9
1722461880000|2024-07-31 21:38:00|414.46|412.46|414.84|412.84|414.84|412.84|414.45|412.45|17
1722461890000|2024-07-31 21:38:10|414.85|412.85|415.26|413.26|415.26|413.26|414.85|412.85|19
1722461900000|2024-07-31 21:38:20|415.25|413.25|415.28|413.28|415.3|413.3|415.21|413.21|18
1722461910000|2024-07-31 21:38:30|415.29|413.29|415.23|413.23|415.3|413.3|415.22|413.22|13
1722461920000|2024-07-31 21:38:40|415.24|413.24|415.31|413.31|415.35|413.35|415.23|413.23|13
1722461930000|2024-07-31 21:38:50|415.3|413.3|415.32|413.32|415.32|413.32|415.29|413.29|11
1722461940000|2024-07-31 21:39:00|415.33|413.33|415.44|413.44|415.44|413.44|415.33|413.33|13
1722461950000|2024-07-31 21:39:10|415.45|413.45|415.47|413.47|415.47|413.47|415.45|413.45|5
1722461960000|2024-07-31 21:39:20|415.46|413.46|415.44|413.44|415.47|413.47|415.43|413.43|7
1722461970000|2024-07-31 21:39:30|415.45|413.45|415.47|413.47|415.5|413.5|415.44|413.44|8
1722461980000|2024-07-31 21:39:40|415.48|413.48|415.48|413.48|415.51|413.51|415.44|413.44|10
1722461990000|2024-07-31 21:39:50|415.49|413.49|415.43|413.43|415.49|413.49|415.42|413.42|14
1722462000000|2024-07-31 21:40:00|415.41|413.41|415.43|413.43|415.44|413.44|415.33|413.33|14
1722462010000|2024-07-31 21:40:10|415.44|413.44|415.41|413.41|415.44|413.44|415.4|413.4|4
1722462020000|2024-07-31 21:40:20|415.4|413.4|415.57|413.57|415.57|413.57|415.4|413.4|15
1722462030000|2024-07-31 21:40:30|415.59|413.59|415.59|413.59|415.66|413.66|415.59|413.59|12
1722462040000|2024-07-31 21:40:40|415.6|413.6|415.64|413.64|415.64|413.64|415.6|413.6|7
1722462050000|2024-07-31 21:40:50|415.65|413.65|415.76|413.76|415.76|413.76|415.65|413.65|5
1722462060000|2024-07-31 21:41:00|415.73|413.73|415.74|413.74|415.74|413.74|415.7|413.7|8
1722462070000|2024-07-31 21:41:10|415.73|413.73|415.72|413.72|415.73|413.73|415.71|413.71|3
1722462080000|2024-07-31 21:41:20|415.71|413.71|415.72|413.72|415.72|413.72|415.71|413.71|2
1722462090000|2024-07-31 21:41:30|415.74|413.74|415.74|413.74|415.74|413.74|415.74|413.74|1
1722462100000|2024-07-31 21:41:40|415.76|413.76|415.76|413.76|415.76|413.76|415.75|413.75|3
1722462110000|2024-07-31 21:41:50|415.73|413.73|415.78|413.78|415.78|413.78|415.73|413.73|6
1722462120000|2024-07-31 21:42:00|415.81|413.81|415.82|413.82|415.82|413.82|415.81|413.81|2
1722462130000|2024-07-31 21:42:10|415.83|413.83|415.91|413.91|415.91|413.91|415.82|413.82|6
1722462140000|2024-07-31 21:42:20|415.92|413.92|415.93|413.93|415.93|413.93|415.92|413.92|4
1722462150000|2024-07-31 21:42:30|415.94|413.94|416.46|414.46|416.49|414.49|415.94|413.94|16
1722462160000|2024-07-31 21:42:40|416.44|414.44|416.32|414.32|416.5|414.5|416.32|414.32|13
1722462170000|2024-07-31 21:42:50|416.33|414.33|416.28|414.28|416.33|414.33|416.28|414.28|10
1722462180000|2024-07-31 21:43:00|416.29|414.29|416.28|414.28|416.29|414.29|416.28|414.28|4
1722462190000|2024-07-31 21:43:10|416.29|414.29|416.37|414.37|416.37|414.37|416.29|414.29|8
1722462200000|2024-07-31 21:43:20|416.41|414.41|416.48|414.48|416.48|414.48|416.41|414.41|13
1722462210000|2024-07-31 21:43:30|416.49|414.49|416.5|414.5|416.51|414.51|416.49|414.49|7
1722462220000|2024-07-31 21:43:40|416.51|414.51|416.48|414.48|416.55|414.55|416.48|414.48|5
1722462230000|2024-07-31 21:43:50|416.46|414.46|416.43|414.43|416.46|414.46|416.41|414.41|10
1722462240000|2024-07-31 21:44:00|416.49|414.49|416.91|414.91|416.91|414.91|416.49|414.49|18
1722462250000|2024-07-31 21:44:10|416.93|414.93|416.95|414.95|416.97|414.97|416.92|414.92|12
1722462260000|2024-07-31 21:44:20|416.96|414.96|416.91|414.91|416.96|414.96|416.88|414.88|10
1722462270000|2024-07-31 21:44:30|416.9|414.9|417.03|415.03|417.11|415.11|416.86|414.86|25
1722462280000|2024-07-31 21:44:40|417.01|415.01|416.81|414.81|417.01|415.01|416.81|414.81|15
1722462290000|2024-07-31 21:44:50|416.82|414.82|416.82|414.82|416.82|414.82|416.78|414.78|8
1722462300000|2024-07-31 21:45:00|416.81|414.81|416.57|414.57|416.82|414.82|416.57|414.57|18
1722462310000|2024-07-31 21:45:10|416.56|414.56|416.36|414.36|416.56|414.56|416.34|414.34|17
1722462320000|2024-07-31 21:45:20|416.33|414.33|416.25|414.25|416.33|414.33|416.25|414.25|8
1722462330000|2024-07-31 21:45:30|416.23|414.23|416.25|414.25|416.25|414.25|416.18|414.18|7
1722462340000|2024-07-31 21:45:40|416.21|414.21|416.22|414.22|416.22|414.22|416.21|414.21|2
1722462350000|2024-07-31 21:45:50|416|414|416.02|414.02|416.06|414.06|415.99|413.99|10
1722462360000|2024-07-31 21:46:00|416.01|414.01|415.98|413.98|416.01|414.01|415.94|413.94|16
1722462370000|2024-07-31 21:46:10|415.99|413.99|415.95|413.95|415.99|413.99|415.93|413.93|10
1722462380000|2024-07-31 21:46:20|415.97|413.97|415.91|413.91|415.98|413.98|415.91|413.91|12
1722462390000|2024-07-31 21:46:30|415.92|413.92|415.84|413.84|415.97|413.97|415.82|413.82|15
1722462400000|2024-07-31 21:46:40|415.87|413.87|415.8|413.8|415.9|413.9|415.79|413.79|16
1722462410000|2024-07-31 21:46:50|415.84|413.84|415.78|413.78|415.84|413.84|415.78|413.78|8
1722462420000|2024-07-31 21:47:00|415.8|413.8|415.72|413.72|415.86|413.86|415.72|413.72|14
1722462430000|2024-07-31 21:47:10|415.71|413.71|415.73|413.73|415.74|413.74|415.69|413.69|11
1722462440000|2024-07-31 21:47:20|415.77|413.77|415.7|413.7|415.77|413.77|415.7|413.7|7
1722462450000|2024-07-31 21:47:30|415.76|413.76|415.71|413.71|415.76|413.76|415.69|413.69|8
1722462460000|2024-07-31 21:47:40|415.7|413.7|415.68|413.68|415.7|413.7|415.65|413.65|11
1722462470000|2024-07-31 21:47:50|415.66|413.66|415.62|413.62|415.68|413.68|415.62|413.62|13
1722462480000|2024-07-31 21:48:00|415.63|413.63|415.62|413.62|415.68|413.68|415.61|413.61|9
1722462490000|2024-07-31 21:48:10|415.63|413.63|415.63|413.63|415.65|413.65|415.61|413.61|5
1722462500000|2024-07-31 21:48:20|415.64|413.64|415.5|413.5|415.66|413.66|415.5|413.5|9
1722462510000|2024-07-31 21:48:30|415.56|413.56|415.5|413.5|415.56|413.56|415.49|413.49|13
1722462520000|2024-07-31 21:48:40|415.49|413.49|415.49|413.49|415.49|413.49|415.48|413.48|3
1722462530000|2024-07-31 21:48:50|415.48|413.48|415.57|413.57|415.6|413.6|415.47|413.47|19
1722462540000|2024-07-31 21:49:00|415.58|413.58|415.57|413.57|415.61|413.61|415.57|413.57|6
1722462550000|2024-07-31 21:49:10|415.58|413.58|415.92|413.92|415.92|413.92|415.58|413.58|10
1722462560000|2024-07-31 21:49:20|415.91|413.91|416.14|414.14|416.14|414.14|415.91|413.91|13
1722462570000|2024-07-31 21:49:30|416.15|414.15|416.26|414.26|416.27|414.27|416.15|414.15|11
1722462580000|2024-07-31 21:49:40|416.24|414.24|416.45|414.45|416.5|414.5|416.23|414.23|12
1722462590000|2024-07-31 21:49:50|416.46|414.46|416.46|414.46|416.46|414.46|416.39|414.39|14
1722462600000|2024-07-31 21:50:00|416.45|414.45|416.49|414.49|416.5|414.5|416.44|414.44|7
1722462610000|2024-07-31 21:50:10|416.48|414.48|416.36|414.36|416.49|414.49|416.33|414.33|17
1722462620000|2024-07-31 21:50:20|416.35|414.35|416.38|414.38|416.39|414.39|416.33|414.33|13
1722462630000|2024-07-31 21:50:30|416.39|414.39|416.37|414.37|416.42|414.42|416.37|414.37|7
1722462640000|2024-07-31 21:50:40|416.38|414.38|416.44|414.44|416.44|414.44|416.38|414.38|11
1722462650000|2024-07-31 21:50:50|416.45|414.45|416.56|414.56|416.56|414.56|416.45|414.45|12
1722462660000|2024-07-31 21:51:00|416.55|414.55|416.56|414.56|416.56|414.56|416.53|414.53|11
1722462670000|2024-07-31 21:51:10|416.57|414.57|416.74|414.74|416.75|414.75|416.57|414.57|15
1722462680000|2024-07-31 21:51:20|416.75|414.75|416.81|414.81|416.81|414.81|416.74|414.74|7
1722462690000|2024-07-31 21:51:30|416.84|414.84|417.27|415.27|417.32|415.32|416.84|414.84|23
1722462700000|2024-07-31 21:51:40|417.28|415.28|417.26|415.26|417.28|415.28|417.24|415.24|5
1722462710000|2024-07-31 21:51:50|417.24|415.24|417.25|415.25|417.27|415.27|417.23|415.23|14
1722462720000|2024-07-31 21:52:00|417.24|415.24|417.36|415.36|417.36|415.36|417.24|415.24|10
1722462730000|2024-07-31 21:52:10|417.38|415.38|417.46|415.46|417.5|415.5|417.38|415.38|8
1722462740000|2024-07-31 21:52:20|417.47|415.47|417.49|415.49|417.5|415.5|417.47|415.47|6
1722462760000|2024-07-31 21:52:40|417.47|415.47|417.49|415.49|417.51|415.51|417.46|415.46|8
1722462770000|2024-07-31 21:52:50|417.5|415.5|417.53|415.53|417.53|415.53|417.47|415.47|13
1722462780000|2024-07-31 21:53:00|417.54|415.54|417.78|415.78|417.79|415.79|417.54|415.54|14
1722462790000|2024-07-31 21:53:10|417.81|415.81|417.96|415.96|417.96|415.96|417.78|415.78|17
1722462800000|2024-07-31 21:53:20|417.94|415.94|417.73|415.73|417.96|415.96|417.73|415.73|18
1722462810000|2024-07-31 21:53:30|417.72|415.72|417.79|415.79|417.87|415.87|417.71|415.71|16
1722462820000|2024-07-31 21:53:40|417.74|415.74|417.87|415.87|417.96|415.96|417.71|415.71|21
1722462830000|2024-07-31 21:53:50|417.85|415.85|417.86|415.86|417.86|415.86|417.84|415.84|8
1722462840000|2024-07-31 21:54:00|417.85|415.85|417.95|415.95|417.95|415.95|417.85|415.85|15
1722462850000|2024-07-31 21:54:10|417.92|415.92|417.95|415.95|417.95|415.95|417.89|415.89|14
1722462860000|2024-07-31 21:54:20|417.93|415.93|417.97|415.97|417.97|415.97|417.91|415.91|11
1722462870000|2024-07-31 21:54:30|417.98|415.98|418.04|416.04|418.06|416.06|417.95|415.95|10
1722462880000|2024-07-31 21:54:40|418.03|416.03|418.05|416.05|418.07|416.07|418.02|416.02|11
1722462890000|2024-07-31 21:54:50|418.03|416.03|418.08|416.08|418.08|416.08|418|416|14
1722462900000|2024-07-31 21:55:00|418.09|416.09|418.11|416.11|418.19|416.19|418.09|416.09|12
1722462910000|2024-07-31 21:55:10|418.1|416.1|418.09|416.09|418.11|416.11|418.09|416.09|3
1722462920000|2024-07-31 21:55:20|418.08|416.08|418.13|416.13|418.15|416.15|418.07|416.07|12
1722462930000|2024-07-31 21:55:30|418.1|416.1|418.19|416.19|418.19|416.19|418.1|416.1|9
1722462940000|2024-07-31 21:55:40|418.16|416.16|418.22|416.22|418.22|416.22|418.1|416.1|17
1722462950000|2024-07-31 21:55:50|418.2|416.2|418.22|416.22|418.22|416.22|418.18|416.18|5
1722462960000|2024-07-31 21:56:00|418.21|416.21|418.5|416.5|418.53|416.53|418.21|416.21|16
1722462970000|2024-07-31 21:56:10|418.52|416.52|418.56|416.56|418.57|416.57|418.5|416.5|8
1722462980000|2024-07-31 21:56:20|418.57|416.57|418.66|416.66|418.7|416.7|418.57|416.57|10
1722462990000|2024-07-31 21:56:30|418.68|416.68|418.64|416.64|418.7|416.7|418.6|416.6|19
1722463000000|2024-07-31 21:56:40|418.66|416.66|418.88|416.88|418.9|416.9|418.63|416.63|12
1722463010000|2024-07-31 21:56:50|418.86|416.86|418.81|416.81|418.87|416.87|418.81|416.81|7
1722463020000|2024-07-31 21:57:00|418.86|416.86|419.5|417.5|419.76|417.76|418.86|416.86|26
1722463030000|2024-07-31 21:57:10|419.52|417.52|419.38|417.38|419.52|417.52|419.36|417.36|9
1722463040000|2024-07-31 21:57:20|419.34|417.34|419.25|417.25|419.35|417.35|419.14|417.14|18
1722463050000|2024-07-31 21:57:30|419.26|417.26|419.59|417.59|419.59|417.59|419.26|417.26|12
1722463060000|2024-07-31 21:57:40|419.58|417.58|419.63|417.63|419.63|417.63|419.56|417.56|9
1722463070000|2024-07-31 21:57:50|419.66|417.66|419.73|417.73|419.84|417.84|419.66|417.66|17
1722463080000|2024-07-31 21:58:00|419.74|417.74|419.85|417.85|419.86|417.86|419.68|417.68|11
1722463090000|2024-07-31 21:58:10|419.77|417.77|419.9|417.9|419.9|417.9|419.77|417.77|15
1722463100000|2024-07-31 21:58:20|419.93|417.93|419.92|417.92|419.96|417.96|419.91|417.91|13
1722463110000|2024-07-31 21:58:30|419.93|417.93|419.86|417.86|419.96|417.96|419.85|417.85|11
1722463120000|2024-07-31 21:58:40|419.87|417.87|419.91|417.91|419.96|417.96|419.86|417.86|7
1722463130000|2024-07-31 21:58:50|419.92|417.92|419.91|417.91|419.92|417.92|419.9|417.9|4
1722463140000|2024-07-31 21:59:00|419.92|417.92|419.85|417.85|419.92|417.92|419.85|417.85|9
1722463150000|2024-07-31 21:59:10|419.83|417.83|419.83|417.83|419.87|417.87|419.73|417.73|9
1722463160000|2024-07-31 21:59:20|419.92|417.92|419.92|417.92|419.94|417.94|419.88|417.88|15
1722463170000|2024-07-31 21:59:30|419.91|417.91|419.96|417.96|419.96|417.96|419.91|417.91|6
1722463210000|2024-07-31 22:00:10|419.99|417.99|420.1|418.1|420.1|418.1|419.99|417.99|12
1722463220000|2024-07-31 22:00:20|420.08|418.08|420.1|418.1|420.1|418.1|420.08|418.08|3
1722463230000|2024-07-31 22:00:30|420.04|418.04|420.02|418.02|420.04|418.04|420.01|418.01|7
1722463240000|2024-07-31 22:00:40|420.01|418.01|420|418|420.02|418.02|419.93|417.93|13
1722463250000|2024-07-31 22:00:50|420.01|418.01|419.97|417.97|420.02|418.02|419.97|417.97|7
1722463260000|2024-07-31 22:01:00|419.88|417.88|419.41|417.41|419.88|417.88|419.41|417.41|22
1722463270000|2024-07-31 22:01:10|419.36|417.36|419.18|417.18|419.36|417.36|419.07|417.07|23
1722463280000|2024-07-31 22:01:20|419.21|417.21|419.11|417.11|419.21|417.21|419.08|417.08|14
1722463290000|2024-07-31 22:01:30|419.12|417.12|419.11|417.11|419.13|417.13|419.07|417.07|14
1722463300000|2024-07-31 22:01:40|419.09|417.09|419.27|417.27|419.27|417.27|419.08|417.08|16
1722463310000|2024-07-31 22:01:50|419.28|417.28|419.4|417.4|419.4|417.4|419.24|417.24|11
1722463320000|2024-07-31 22:02:00|419.41|417.41|419.71|417.71|419.72|417.72|419.41|417.41|12
1722463330000|2024-07-31 22:02:10|419.72|417.72|419.72|417.72|419.72|417.72|419.71|417.71|3
1722463340000|2024-07-31 22:02:20|419.7|417.7|419.8|417.8|419.85|417.85|419.7|417.7|13
1722463350000|2024-07-31 22:02:30|419.79|417.79|419.84|417.84|419.88|417.88|419.79|417.79|22
1722463360000|2024-07-31 22:02:40|419.85|417.85|419.89|417.89|419.9|417.9|419.85|417.85|13
1722463370000|2024-07-31 22:02:50|419.92|417.92|419.92|417.92|419.96|417.96|419.91|417.91|16
1722463380000|2024-07-31 22:03:00|419.93|417.93|420.02|418.02|420.02|418.02|419.93|417.93|10
1722463390000|2024-07-31 22:03:10|420.03|418.03|420.09|418.09|420.09|418.09|420.01|418.01|10
1722463400000|2024-07-31 22:03:20|420.1|418.1|420.1|418.1|420.1|418.1|420.1|418.1|1
1722463410000|2024-07-31 22:03:30|420.11|418.11|420.13|418.13|420.13|418.13|420.11|418.11|2
1722463420000|2024-07-31 22:03:40|420.14|418.14|420.15|418.15|420.15|418.15|420.14|418.14|2
1722463430000|2024-07-31 22:03:50|420.16|418.16|420.63|418.63|420.69|418.69|420.16|418.16|29
1722463440000|2024-07-31 22:04:00|420.64|418.64|420.71|418.71|420.82|418.82|420.59|418.59|30
1722463450000|2024-07-31 22:04:10|420.7|418.7|420.59|418.59|420.77|418.77|420.5|418.5|22
1722463460000|2024-07-31 22:04:20|420.58|418.58|420.57|418.57|420.63|418.63|420.52|418.52|23
1722463470000|2024-07-31 22:04:30|420.51|418.51|420.56|418.56|420.6|418.6|420.51|418.51|18
1722463480000|2024-07-31 22:04:40|420.54|418.54|420.43|418.43|420.55|418.55|420.42|418.42|13
1722463490000|2024-07-31 22:04:50|420.44|418.44|420.63|418.63|420.68|418.68|420.44|418.44|23
1722463500000|2024-07-31 22:05:00|420.51|418.51|420.76|418.76|420.83|418.83|420.51|418.51|17
1722463510000|2024-07-31 22:05:10|420.77|418.77|420.8|418.8|420.89|418.89|420.77|418.77|13
1722463520000|2024-07-31 22:05:20|420.87|418.87|420.85|418.85|420.9|418.9|420.84|418.84|7
1722463530000|2024-07-31 22:05:30|420.84|418.84|420.9|418.9|420.93|418.93|420.82|418.82|16
1722463540000|2024-07-31 22:05:40|420.91|418.91|420.93|418.93|420.93|418.93|420.91|418.91|3
1722463560000|2024-07-31 22:06:00|420.94|418.94|420.95|418.95|420.95|418.95|420.94|418.94|2
1722463570000|2024-07-31 22:06:10|420.92|418.92|420.81|418.81|420.92|418.92|420.81|418.81|7
1722463580000|2024-07-31 22:06:20|420.79|418.79|420.52|418.52|420.81|418.81|420.48|418.48|25
1722463590000|2024-07-31 22:06:30|420.55|418.55|420.34|418.34|420.56|418.56|420.32|418.32|27
1722463600000|2024-07-31 22:06:40|420.37|418.37|420.3|418.3|420.37|418.37|420.25|418.25|15
1722463610000|2024-07-31 22:06:50|420.29|418.29|420.43|418.43|420.45|418.45|420.26|418.26|22
1722463620000|2024-07-31 22:07:00|420.39|418.39|420.38|418.38|420.41|418.41|420.34|418.34|16
1722463630000|2024-07-31 22:07:10|420.4|418.4|420.27|418.27|420.41|418.41|420.16|418.16|18
1722463640000|2024-07-31 22:07:20|420.28|418.28|420.2|418.2|420.4|418.4|420.19|418.19|16
1722463650000|2024-07-31 22:07:30|420.19|418.19|420.18|418.18|420.19|418.19|420.16|418.16|4
1722463660000|2024-07-31 22:07:40|420.17|418.17|419.9|417.9|420.17|418.17|419.9|417.9|12
1722463670000|2024-07-31 22:07:50|419.87|417.87|419.79|417.79|419.88|417.88|419.76|417.76|12
1722463680000|2024-07-31 22:08:00|419.81|417.81|419.92|417.92|419.92|417.92|419.78|417.78|13
1722463690000|2024-07-31 22:08:10|419.93|417.93|420|418|420|418|419.93|417.93|7
1722463700000|2024-07-31 22:08:20|419.97|417.97|419.78|417.78|419.97|417.97|419.78|417.78|18
1722463710000|2024-07-31 22:08:30|419.77|417.77|419.74|417.74|419.79|417.79|419.73|417.73|14
1722463720000|2024-07-31 22:08:40|419.75|417.75|419.95|417.95|419.97|417.97|419.75|417.75|12
1722463730000|2024-07-31 22:08:50|419.94|417.94|419.8|417.8|419.94|417.94|419.8|417.8|15
1722463740000|2024-07-31 22:09:00|419.76|417.76|419.47|417.47|419.76|417.76|419.47|417.47|12
1722463750000|2024-07-31 22:09:10|419.48|417.48|418.99|416.99|419.48|417.48|418.96|416.96|19
1722463760000|2024-07-31 22:09:20|419|417|419.1|417.1|419.13|417.13|419|417|19
1722463770000|2024-07-31 22:09:30|419.09|417.09|418.99|416.99|419.09|417.09|418.96|416.96|16
1722463780000|2024-07-31 22:09:40|418.98|416.98|419.49|417.49|419.5|417.5|418.98|416.98|23
1722463790000|2024-07-31 22:09:50|419.48|417.48|419.46|417.46|419.48|417.48|419.36|417.36|24
1722463800000|2024-07-31 22:10:00|419.47|417.47|419.6|417.6|419.61|417.61|419.44|417.44|21
1722463810000|2024-07-31 22:10:10|419.59|417.59|419.42|417.42|419.6|417.6|419.4|417.4|26
1722463820000|2024-07-31 22:10:20|419.43|417.43|419.5|417.5|419.5|417.5|419.42|417.42|11
1722463830000|2024-07-31 22:10:30|419.51|417.51|419.37|417.37|419.51|417.51|419.37|417.37|13
1722463840000|2024-07-31 22:10:40|419.32|417.32|419.3|417.3|419.32|417.32|419.22|417.22|15
1722463850000|2024-07-31 22:10:50|419.34|417.34|419.33|417.33|419.37|417.37|419.23|417.23|19
1722463860000|2024-07-31 22:11:00|419.35|417.35|419.57|417.57|419.57|417.57|419.35|417.35|19
1722463870000|2024-07-31 22:11:10|419.55|417.55|419.59|417.59|419.6|417.6|419.53|417.53|9
1722463880000|2024-07-31 22:11:20|419.51|417.51|419.2|417.2|419.52|417.52|419.19|417.19|15
1722463890000|2024-07-31 22:11:30|419.19|417.19|419.15|417.15|419.19|417.19|419.11|417.11|12
1722463900000|2024-07-31 22:11:40|419.11|417.11|418.75|416.75|419.11|417.11|418.75|416.75|17
1722463910000|2024-07-31 22:11:50|418.73|416.73|418.66|416.66|418.75|416.75|418.6|416.6|18
1722463920000|2024-07-31 22:12:00|418.63|416.63|418.48|416.48|418.63|416.63|418.47|416.47|8
1722463930000|2024-07-31 22:12:10|418.49|416.49|418.55|416.55|418.56|416.56|418.49|416.49|8
1722463940000|2024-07-31 22:12:20|418.54|416.54|418.55|416.55|418.55|416.55|418.45|416.45|13
1722463950000|2024-07-31 22:12:30|418.53|416.53|418.46|416.46|418.53|416.53|418.45|416.45|12
1722463960000|2024-07-31 22:12:40|418.45|416.45|418.49|416.49|418.49|416.49|418.44|416.44|14
1722463970000|2024-07-31 22:12:50|418.5|416.5|418.39|416.39|418.63|416.63|418.39|416.39|14
1722463980000|2024-07-31 22:13:00|418.36|416.36|418.36|416.36|418.4|416.4|418.32|416.32|10
1722463990000|2024-07-31 22:13:10|418.37|416.37|418.33|416.33|418.38|416.38|418.33|416.33|5
1722464000000|2024-07-31 22:13:20|418.36|416.36|418.3|416.3|418.37|416.37|418.3|416.3|7
1722464010000|2024-07-31 22:13:30|418.28|416.28|418.12|416.12|418.28|416.28|418.12|416.12|10
1722464020000|2024-07-31 22:13:40|418.07|416.07|417.94|415.94|418.07|416.07|417.85|415.85|13
1722464030000|2024-07-31 22:13:50|417.93|415.93|417.89|415.89|417.93|415.93|417.89|415.89|6
1722464040000|2024-07-31 22:14:00|417.86|415.86|417.94|415.94|417.94|415.94|417.85|415.85|7
1722464050000|2024-07-31 22:14:10|417.95|415.95|417.93|415.93|418|416|417.87|415.87|11
1722464060000|2024-07-31 22:14:20|417.92|415.92|417.97|415.97|418|416|417.92|415.92|12
1722464070000|2024-07-31 22:14:30|418.15|416.15|417.92|415.92|418.17|416.17|417.92|415.92|15
1722464080000|2024-07-31 22:14:40|417.91|415.91|417.87|415.87|417.91|415.91|417.84|415.84|9
1722464090000|2024-07-31 22:14:50|417.85|415.85|417.56|415.56|417.86|415.86|417.56|415.56|13
1722464100000|2024-07-31 22:15:00|417.54|415.54|417.53|415.53|417.58|415.58|417.49|415.49|16
1722464110000|2024-07-31 22:15:10|417.49|415.49|417.35|415.35|417.49|415.49|417.29|415.29|11
1722464120000|2024-07-31 22:15:20|417.32|415.32|417.05|415.05|417.35|415.35|417.05|415.05|15
1722464130000|2024-07-31 22:15:30|417.01|415.01|417.27|415.27|417.27|415.27|417.01|415.01|11
1722464140000|2024-07-31 22:15:40|417.25|415.25|417.47|415.47|417.49|415.49|417.25|415.25|13
1722464150000|2024-07-31 22:15:50|417.44|415.44|417.62|415.62|417.66|415.66|417.41|415.41|19
1722464160000|2024-07-31 22:16:00|417.65|415.65|417.8|415.8|417.86|415.86|417.62|415.62|24
1722464170000|2024-07-31 22:16:10|417.76|415.76|418.03|416.03|418.04|416.04|417.76|415.76|19
1722464180000|2024-07-31 22:16:20|418.02|416.02|417.6|415.6|418.02|416.02|417.6|415.6|11
1722464190000|2024-07-31 22:16:30|417.61|415.61|417.73|415.73|417.73|415.73|417.61|415.61|12
1722464200000|2024-07-31 22:16:40|417.74|415.74|418.26|416.26|418.26|416.26|417.74|415.74|15
1722464210000|2024-07-31 22:16:50|418.27|416.27|418.21|416.21|418.42|416.42|418.21|416.21|15
1722464220000|2024-07-31 22:17:00|418.25|416.25|418.42|416.42|418.42|416.42|418.25|416.25|15
1722464230000|2024-07-31 22:17:10|418.4|416.4|418.24|416.24|418.4|416.4|418.24|416.24|13
1722464240000|2024-07-31 22:17:20|418.23|416.23|417.94|415.94|418.23|416.23|417.94|415.94|7
1722464250000|2024-07-31 22:17:30|417.82|415.82|417.82|415.82|417.89|415.89|417.8|415.8|15
1722464260000|2024-07-31 22:17:40|417.81|415.81|417.68|415.68|417.81|415.81|417.67|415.67|10
1722464270000|2024-07-31 22:17:50|417.69|415.69|417.9|415.9|417.9|415.9|417.69|415.69|17
1722464280000|2024-07-31 22:18:00|418.05|416.05|417.48|415.48|418.05|416.05|417.46|415.46|24
1722464290000|2024-07-31 22:18:10|417.45|415.45|417.6|415.6|417.6|415.6|417.44|415.44|16
1722464300000|2024-07-31 22:18:20|417.59|415.59|417.69|415.69|417.72|415.72|417.59|415.59|15
1722464310000|2024-07-31 22:18:30|417.68|415.68|417.73|415.73|417.88|415.88|417.63|415.63|22
1722464320000|2024-07-31 22:18:40|417.7|415.7|417.56|415.56|417.74|415.74|417.56|415.56|14
1722464330000|2024-07-31 22:18:50|417.53|415.53|417.55|415.55|417.55|415.55|417.41|415.41|13
1722464340000|2024-07-31 22:19:00|417.56|415.56|417.62|415.62|417.62|415.62|417.56|415.56|6
1722464350000|2024-07-31 22:19:10|417.63|415.63|417.92|415.92|417.92|415.92|417.63|415.63|23
1722464360000|2024-07-31 22:19:20|417.91|415.91|417.95|415.95|417.99|415.99|417.91|415.91|14
1722464370000|2024-07-31 22:19:30|417.97|415.97|418|416|418|416|417.94|415.94|8
1722464380000|2024-07-31 22:19:40|418.01|416.01|418|416|418.11|416.11|418|416|13
1722464390000|2024-07-31 22:19:50|418.01|416.01|417.78|415.78|418.01|416.01|417.78|415.78|18
1722464400000|2024-07-31 22:20:00|417.76|415.76|417.21|415.21|417.76|415.76|417.2|415.2|20
1722464410000|2024-07-31 22:20:10|417.18|415.18|417.08|415.08|417.22|415.22|417.08|415.08|14
1722464420000|2024-07-31 22:20:20|417.09|415.09|416.75|414.75|417.09|415.09|416.75|414.75|19
1722464430000|2024-07-31 22:20:30|416.76|414.76|416.8|414.8|416.96|414.96|416.76|414.76|21
1722464440000|2024-07-31 22:20:40|416.81|414.81|416.95|414.95|417|415|416.81|414.81|22
1722464450000|2024-07-31 22:20:50|416.94|414.94|416.87|414.87|416.96|414.96|416.86|414.86|16
1722464460000|2024-07-31 22:21:00|416.86|414.86|416.8|414.8|416.92|414.92|416.8|414.8|20
1722464470000|2024-07-31 22:21:10|416.82|414.82|416.8|414.8|416.82|414.82|416.62|414.62|22
1722464480000|2024-07-31 22:21:20|416.81|414.81|416.98|414.98|417.02|415.02|416.81|414.81|15
1722464490000|2024-07-31 22:21:30|416.92|414.92|416.68|414.68|416.92|414.92|416.68|414.68|11
1722464500000|2024-07-31 22:21:40|416.67|414.67|416.61|414.61|416.67|414.67|416.56|414.56|15
1722464510000|2024-07-31 22:21:50|416.63|414.63|416.82|414.82|416.84|414.84|416.62|414.62|14
1722464520000|2024-07-31 22:22:00|416.83|414.83|416.91|414.91|416.91|414.91|416.78|414.78|17
1722464530000|2024-07-31 22:22:10|416.97|414.97|416.97|414.97|417|415|416.89|414.89|23
1722464540000|2024-07-31 22:22:20|416.96|414.96|416.96|414.96|417.01|415.01|416.96|414.96|7
1722464550000|2024-07-31 22:22:30|416.94|414.94|417.05|415.05|417.05|415.05|416.94|414.94|10
1722464560000|2024-07-31 22:22:40|417.03|415.03|417.24|415.24|417.28|415.28|417.03|415.03|18
1722464570000|2024-07-31 22:22:50|417.25|415.25|417.16|415.16|417.25|415.25|416.84|414.84|26
1722464580000|2024-07-31 22:23:00|417.15|415.15|417.27|415.27|417.27|415.27|417.15|415.15|11
1722464590000|2024-07-31 22:23:10|417.28|415.28|417.7|415.7|417.7|415.7|417.28|415.28|11
1722464600000|2024-07-31 22:23:20|417.72|415.72|417.81|415.81|417.97|415.97|417.64|415.64|26
1722464610000|2024-07-31 22:23:30|417.79|415.79|418.09|416.09|418.1|416.1|417.79|415.79|17
1722464620000|2024-07-31 22:23:40|418.1|416.1|418.11|416.11|418.11|416.11|417.95|415.95|18
1722464630000|2024-07-31 22:23:50|418.18|416.18|418.03|416.03|418.23|416.23|418.03|416.03|23
1722464640000|2024-07-31 22:24:00|418.01|416.01|417.6|415.6|418.01|416.01|417.6|415.6|22
1722464650000|2024-07-31 22:24:10|417.58|415.58|417.93|415.93|417.94|415.94|417.58|415.58|18
1722464660000|2024-07-31 22:24:20|417.98|415.98|418.1|416.1|418.12|416.12|417.95|415.95|23
1722464670000|2024-07-31 22:24:30|418.09|416.09|418.4|416.4|418.4|416.4|418.09|416.09|18
1722464680000|2024-07-31 22:24:40|418.41|416.41|418.42|416.42|418.44|416.44|418.33|416.33|16
1722464690000|2024-07-31 22:24:50|418.43|416.43|418.33|416.33|418.43|416.43|418.32|416.32|16
1722464700000|2024-07-31 22:25:00|418.34|416.34|418.25|416.25|418.35|416.35|418.18|416.18|27
1722464710000|2024-07-31 22:25:10|418.24|416.24|418.09|416.09|418.24|416.24|417.88|415.88|27
1722464720000|2024-07-31 22:25:20|418.08|416.08|418|416|418.17|416.17|417.99|415.99|24
1722464730000|2024-07-31 22:25:30|418.02|416.02|418.14|416.14|418.14|416.14|418.02|416.02|16
1722464740000|2024-07-31 22:25:40|418.15|416.15|417.79|415.79|418.15|416.15|417.75|415.75|18
1722464750000|2024-07-31 22:25:50|417.78|415.78|417.93|415.93|417.98|415.98|417.78|415.78|24
1722464760000|2024-07-31 22:26:00|417.95|415.95|417.65|415.65|417.98|415.98|417.65|415.65|21
1722464770000|2024-07-31 22:26:10|417.61|415.61|417.29|415.29|417.63|415.63|417.18|415.18|26
1722464780000|2024-07-31 22:26:20|417.37|415.37|417.57|415.57|417.57|415.57|417.36|415.36|21
1722464790000|2024-07-31 22:26:30|417.58|415.58|417.57|415.57|417.59|415.59|417.49|415.49|22
1722464800000|2024-07-31 22:26:40|417.58|415.58|417.57|415.57|417.6|415.6|417.5|415.5|23
1722464810000|2024-07-31 22:26:50|417.58|415.58|417.31|415.31|417.58|415.58|417.3|415.3|25
1722464820000|2024-07-31 22:27:00|417.35|415.35|417.28|415.28|417.44|415.44|417.28|415.28|23
1722464830000|2024-07-31 22:27:10|417.24|415.24|417.4|415.4|417.4|415.4|417.21|415.21|19
1722464840000|2024-07-31 22:27:20|417.36|415.36|417.28|415.28|417.41|415.41|417.27|415.27|22
1722464850000|2024-07-31 22:27:30|417.29|415.29|417.03|415.03|417.29|415.29|417.03|415.03|24
1722464860000|2024-07-31 22:27:40|417.04|415.04|416.88|414.88|417.11|415.11|416.88|414.88|25
1722464870000|2024-07-31 22:27:50|416.86|414.86|416.9|414.9|416.97|414.97|416.82|414.82|25
1722464880000|2024-07-31 22:28:00|416.91|414.91|416.71|414.71|416.93|414.93|416.61|414.61|27
1722464890000|2024-07-31 22:28:10|416.7|414.7|416.75|414.75|416.75|414.75|416.54|414.54|25
1722464900000|2024-07-31 22:28:20|416.8|414.8|417.07|415.07|417.1|415.1|416.79|414.79|25
1722464910000|2024-07-31 22:28:30|417.09|415.09|417.19|415.19|417.19|415.19|417.07|415.07|18
1722464920000|2024-07-31 22:28:40|417.2|415.2|417.27|415.27|417.29|415.29|417.19|415.19|16
1722464930000|2024-07-31 22:28:50|417.33|415.33|417.19|415.19|417.4|415.4|417.17|415.17|27
1722464940000|2024-07-31 22:29:00|417.2|415.2|417.54|415.54|417.56|415.56|417.19|415.19|18
1722464950000|2024-07-31 22:29:10|417.55|415.55|417.62|415.62|417.67|415.67|417.55|415.55|16
1722464960000|2024-07-31 22:29:20|417.63|415.63|417.68|415.68|417.7|415.7|417.63|415.63|10
1722464970000|2024-07-31 22:29:30|417.7|415.7|417.82|415.82|417.88|415.88|417.7|415.7|22
1722464980000|2024-07-31 22:29:40|417.76|415.76|417.93|415.93|417.93|415.93|417.74|415.74|10
1722464990000|2024-07-31 22:29:50|417.96|415.96|417.9|415.9|418.03|416.03|417.85|415.85|20
1722465000000|2024-07-31 22:30:00|417.89|415.89|417.92|415.92|417.97|415.97|417.79|415.79|23
1722465010000|2024-07-31 22:30:10|417.9|415.9|417.46|415.46|417.9|415.9|417.46|415.46|24
1722465020000|2024-07-31 22:30:20|417.43|415.43|417.41|415.41|417.47|415.47|417.36|415.36|17
1722465030000|2024-07-31 22:30:30|417.38|415.38|417.46|415.46|417.59|415.59|417.37|415.37|23
1722465040000|2024-07-31 22:30:40|417.5|415.5|417.99|415.99|417.99|415.99|417.49|415.49|22
1722465050000|2024-07-31 22:30:50|418|416|418.09|416.09|418.15|416.15|417.96|415.96|20
1722465060000|2024-07-31 22:31:00|418.1|416.1|418.35|416.35|418.37|416.37|418.09|416.09|22
1722465070000|2024-07-31 22:31:10|418.34|416.34|418.81|416.81|418.81|416.81|418.34|416.34|23
1722465080000|2024-07-31 22:31:20|418.8|416.8|418.63|416.63|418.84|416.84|418.62|416.62|25
1722465090000|2024-07-31 22:31:30|418.68|416.68|418.83|416.83|418.86|416.86|418.68|416.68|17
1722465100000|2024-07-31 22:31:40|418.76|416.76|418.93|416.93|418.95|416.95|418.76|416.76|23
1722465110000|2024-07-31 22:31:50|418.92|416.92|418.82|416.82|418.96|416.96|418.8|416.8|19
1722465120000|2024-07-31 22:32:00|418.81|416.81|418.69|416.69|418.84|416.84|418.66|416.66|22
1722465130000|2024-07-31 22:32:10|418.67|416.67|418.8|416.8|418.8|416.8|418.59|416.59|17
1722465140000|2024-07-31 22:32:20|418.81|416.81|418.91|416.91|418.99|416.99|418.81|416.81|16
1722465150000|2024-07-31 22:32:30|418.93|416.93|418.89|416.89|419.12|417.12|418.89|416.89|22
1722465160000|2024-07-31 22:32:40|418.9|416.9|418.78|416.78|418.9|416.9|418.73|416.73|23
1722465170000|2024-07-31 22:32:50|418.79|416.79|418.66|416.66|418.8|416.8|418.61|416.61|15
1722465180000|2024-07-31 22:33:00|418.6|416.6|418.47|416.47|418.6|416.6|418.43|416.43|26
1722465190000|2024-07-31 22:33:10|418.46|416.46|418.48|416.48|418.51|416.51|418.4|416.4|20
1722465200000|2024-07-31 22:33:20|418.52|416.52|418.54|416.54|418.64|416.64|418.51|416.51|21
1722465210000|2024-07-31 22:33:30|418.53|416.53|418.6|416.6|418.61|416.61|418.48|416.48|16
1722465220000|2024-07-31 22:33:40|418.59|416.59|418.47|416.47|418.68|416.68|418.44|416.44|27
1722465230000|2024-07-31 22:33:50|418.48|416.48|418.48|416.48|418.58|416.58|418.44|416.44|16
1722465240000|2024-07-31 22:34:00|418.45|416.45|418.56|416.56|418.61|416.61|418.4|416.4|22
1722465250000|2024-07-31 22:34:10|418.55|416.55|418.49|416.49|418.55|416.55|418.42|416.42|23
1722465260000|2024-07-31 22:34:20|418.5|416.5|418.55|416.55|418.57|416.57|418.48|416.48|16
1722465270000|2024-07-31 22:34:30|418.58|416.58|418.76|416.76|418.76|416.76|418.58|416.58|20
1722465280000|2024-07-31 22:34:40|418.77|416.77|418.37|416.37|418.77|416.77|418.37|416.37|27
1722465290000|2024-07-31 22:34:50|418.35|416.35|418.49|416.49|418.49|416.49|418.33|416.33|20
1722465300000|2024-07-31 22:35:00|418.5|416.5|418.47|416.47|418.54|416.54|418.41|416.41|20
1722465310000|2024-07-31 22:35:10|418.48|416.48|418.47|416.47|418.49|416.49|418.36|416.36|18
1722465320000|2024-07-31 22:35:20|418.48|416.48|418.46|416.46|418.5|416.5|418.36|416.36|18
1722465330000|2024-07-31 22:35:30|418.45|416.45|418.54|416.54|418.54|416.54|418.45|416.45|17
1722465340000|2024-07-31 22:35:40|418.65|416.65|418.65|416.65|418.72|416.72|418.61|416.61|24
1722465350000|2024-07-31 22:35:50|418.67|416.67|418.75|416.75|418.75|416.75|418.67|416.67|9
1722465360000|2024-07-31 22:36:00|418.77|416.77|418.8|416.8|418.82|416.82|418.76|416.76|15
1722465370000|2024-07-31 22:36:10|418.81|416.81|418.68|416.68|418.82|416.82|418.65|416.65|17
1722465380000|2024-07-31 22:36:20|418.69|416.69|418.75|416.75|418.75|416.75|418.63|416.63|17
1722465390000|2024-07-31 22:36:30|418.76|416.76|418.83|416.83|418.83|416.83|418.75|416.75|9
1722465400000|2024-07-31 22:36:40|418.82|416.82|418.83|416.83|418.83|416.83|418.81|416.81|6
1722465410000|2024-07-31 22:36:50|418.84|416.84|419.08|417.08|419.13|417.13|418.84|416.84|12
1722465420000|2024-07-31 22:37:00|419.07|417.07|419.19|417.19|419.26|417.26|419.05|417.05|22
1722465430000|2024-07-31 22:37:10|419.2|417.2|419.16|417.16|419.24|417.24|419.12|417.12|18
1722465440000|2024-07-31 22:37:20|419.17|417.17|419.39|417.39|419.39|417.39|419.17|417.17|10
1722465450000|2024-07-31 22:37:30|419.38|417.38|419.39|417.39|419.43|417.43|419.37|417.37|18
1722465460000|2024-07-31 22:37:40|419.38|417.38|419.47|417.47|419.47|417.47|419.38|417.38|9
1722465470000|2024-07-31 22:37:50|419.4|417.4|419.46|417.46|419.46|417.46|419.35|417.35|17
1722465480000|2024-07-31 22:38:00|419.49|417.49|419.48|417.48|419.5|417.5|419.41|417.41|11
1722465490000|2024-07-31 22:38:10|419.49|417.49|419.65|417.65|419.65|417.65|419.49|417.49|5
1722465500000|2024-07-31 22:38:20|419.66|417.66|419.67|417.67|419.75|417.75|419.65|417.65|11
1722465510000|2024-07-31 22:38:30|419.68|417.68|419.73|417.73|419.73|417.73|419.58|417.58|22
1722465520000|2024-07-31 22:38:40|419.74|417.74|419.56|417.56|419.74|417.74|419.54|417.54|24
1722465530000|2024-07-31 22:38:50|419.57|417.57|419.53|417.53|419.6|417.6|419.52|417.52|14
1722465540000|2024-07-31 22:39:00|419.54|417.54|419.5|417.5|419.54|417.54|419.4|417.4|20
1722465550000|2024-07-31 22:39:10|419.53|417.53|419.65|417.65|419.65|417.65|419.53|417.53|17
1722465560000|2024-07-31 22:39:20|419.66|417.66|419.6|417.6|419.74|417.74|419.59|417.59|17
1722465570000|2024-07-31 22:39:30|419.61|417.61|419.46|417.46|419.61|417.61|419.46|417.46|14
1722465580000|2024-07-31 22:39:40|419.47|417.47|419.34|417.34|419.47|417.47|419.34|417.34|15
1722465590000|2024-07-31 22:39:50|419.31|417.31|419.28|417.28|419.31|417.31|419.2|417.2|17
1722465600000|2024-07-31 22:40:00|419.25|417.25|419.14|417.14|419.25|417.25|419.12|417.12|21
1722465610000|2024-07-31 22:40:10|419.13|417.13|419.17|417.17|419.17|417.17|419.08|417.08|24
1722465620000|2024-07-31 22:40:20|419.18|417.18|419.36|417.36|419.36|417.36|419.18|417.18|15
1722465630000|2024-07-31 22:40:30|419.38|417.38|419.41|417.41|419.45|417.45|419.38|417.38|14
1722465640000|2024-07-31 22:40:40|419.34|417.34|419.39|417.39|419.39|417.39|419.29|417.29|17
1722465650000|2024-07-31 22:40:50|419.38|417.38|419.38|417.38|419.4|417.4|419.37|417.37|14
1722465660000|2024-07-31 22:41:00|419.4|417.4|419.49|417.49|419.53|417.53|419.35|417.35|21
1722465670000|2024-07-31 22:41:10|419.47|417.47|419.24|417.24|419.47|417.47|419.24|417.24|19
1722465680000|2024-07-31 22:41:20|419.25|417.25|418.97|416.97|419.25|417.25|418.95|416.95|22
1722465690000|2024-07-31 22:41:30|419.09|417.09|419.12|417.12|419.12|417.12|419.06|417.06|17
1722465700000|2024-07-31 22:41:40|419.11|417.11|419.29|417.29|419.29|417.29|419.11|417.11|19
1722465710000|2024-07-31 22:41:50|419.28|417.28|419.37|417.37|419.37|417.37|419.28|417.28|12
1722465720000|2024-07-31 22:42:00|419.38|417.38|419.42|417.42|419.47|417.47|419.29|417.29|24
1722465730000|2024-07-31 22:42:10|419.43|417.43|419.35|417.35|419.45|417.45|419.33|417.33|21
1722465740000|2024-07-31 22:42:20|419.32|417.32|419.35|417.35|419.35|417.35|419.25|417.25|17
1722465750000|2024-07-31 22:42:30|419.37|417.37|419.47|417.47|419.47|417.47|419.35|417.35|13
1722465760000|2024-07-31 22:42:40|419.42|417.42|419.29|417.29|419.42|417.42|419.29|417.29|6
1722465770000|2024-07-31 22:42:50|419.23|417.23|419.31|417.31|419.31|417.31|419.2|417.2|19
1722465780000|2024-07-31 22:43:00|419.35|417.35|419.5|417.5|419.5|417.5|419.35|417.35|18
1722465790000|2024-07-31 22:43:10|419.49|417.49|419.41|417.41|419.49|417.49|419.41|417.41|12
1722465800000|2024-07-31 22:43:20|419.42|417.42|419.47|417.47|419.47|417.47|419.42|417.42|20
1722465810000|2024-07-31 22:43:30|419.48|417.48|419.55|417.55|419.59|417.59|419.48|417.48|18
1722465820000|2024-07-31 22:43:40|419.56|417.56|419.56|417.56|419.57|417.57|419.55|417.55|7
1722465830000|2024-07-31 22:43:50|419.47|417.47|419.36|417.36|419.48|417.48|419.36|417.36|12
1722465840000|2024-07-31 22:44:00|419.34|417.34|419.52|417.52|419.57|417.57|419.34|417.34|24
1722465850000|2024-07-31 22:44:10|419.49|417.49|419.59|417.59|419.61|417.61|419.49|417.49|21
1722465860000|2024-07-31 22:44:20|419.58|417.58|419.54|417.54|419.58|417.58|419.52|417.52|8
1722465870000|2024-07-31 22:44:30|419.58|417.58|419.61|417.61|419.61|417.61|419.58|417.58|6
1722465880000|2024-07-31 22:44:40|419.6|417.6|419.5|417.5|419.6|417.6|419.47|417.47|14
1722465890000|2024-07-31 22:44:50|419.51|417.51|419.73|417.73|419.73|417.73|419.51|417.51|14
1722465900000|2024-07-31 22:45:00|419.69|417.69|419.5|417.5|419.71|417.71|419.48|417.48|18
1722465910000|2024-07-31 22:45:10|419.51|417.51|419.44|417.44|419.55|417.55|419.42|417.42|15
1722465920000|2024-07-31 22:45:20|419.45|417.45|419.46|417.46|419.47|417.47|419.42|417.42|15
1722465930000|2024-07-31 22:45:30|419.47|417.47|419.47|417.47|419.5|417.5|419.44|417.44|21
1722465940000|2024-07-31 22:45:40|419.51|417.51|419.8|417.8|419.86|417.86|419.51|417.51|21
1722465950000|2024-07-31 22:45:50|419.82|417.82|419.92|417.92|419.92|417.92|419.82|417.82|18
1722465960000|2024-07-31 22:46:00|419.94|417.94|419.82|417.82|420.01|418.01|419.79|417.79|20
1722465970000|2024-07-31 22:46:10|419.81|417.81|419.81|417.81|419.82|417.82|419.74|417.74|16
1722465980000|2024-07-31 22:46:20|419.8|417.8|419.7|417.7|419.8|417.8|419.67|417.67|22
1722465990000|2024-07-31 22:46:30|419.71|417.71|420|418|420|418|419.71|417.71|19
1722466000000|2024-07-31 22:46:40|419.99|417.99|420.14|418.14|420.14|418.14|419.99|417.99|12
1722466010000|2024-07-31 22:46:50|420.13|418.13|420.13|418.13|420.15|418.15|420.08|418.08|18
1722466020000|2024-07-31 22:47:00|420.14|418.14|420.24|418.24|420.25|418.25|420.09|418.09|20
1722466030000|2024-07-31 22:47:10|420.23|418.23|420.14|418.14|420.24|418.24|420.07|418.07|20
1722466040000|2024-07-31 22:47:20|420.15|418.15|420.22|418.22|420.23|418.23|420.13|418.13|16
1722466050000|2024-07-31 22:47:30|420.23|418.23|420.28|418.28|420.31|418.31|420.15|418.15|25
1722466060000|2024-07-31 22:47:40|420.29|418.29|420.35|418.35|420.42|418.42|420.29|418.29|19
1722466070000|2024-07-31 22:47:50|420.31|418.31|420.27|418.27|420.31|418.31|420.21|418.21|18
1722466080000|2024-07-31 22:48:00|420.3|418.3|420.41|418.41|420.41|418.41|420.29|418.29|21
1722466090000|2024-07-31 22:48:10|420.4|418.4|420.37|418.37|420.43|418.43|420.34|418.34|25
1722466100000|2024-07-31 22:48:20|420.34|418.34|420.33|418.33|420.49|418.49|420.32|418.32|15
1722466110000|2024-07-31 22:48:30|420.34|418.34|420.13|418.13|420.35|418.35|420.1|418.1|21
1722466120000|2024-07-31 22:48:40|420.14|418.14|420.09|418.09|420.18|418.18|420.09|418.09|14
1722466130000|2024-07-31 22:48:50|420.1|418.1|420.2|418.2|420.22|418.22|420.1|418.1|17
1722466140000|2024-07-31 22:49:00|420.21|418.21|420.32|418.32|420.32|418.32|420.21|418.21|16
1722466150000|2024-07-31 22:49:10|420.33|418.33|420.15|418.15|420.33|418.33|420.11|418.11|20
1722466160000|2024-07-31 22:49:20|420.13|418.13|420.02|418.02|420.13|418.13|419.97|417.97|26
1722466170000|2024-07-31 22:49:30|420.03|418.03|420.12|418.12|420.12|418.12|419.98|417.98|18
1722466180000|2024-07-31 22:49:40|420.11|418.11|420.28|418.28|420.28|418.28|420.09|418.09|16
1722466190000|2024-07-31 22:49:50|420.26|418.26|420.21|418.21|420.26|418.26|420.21|418.21|16
1722466200000|2024-07-31 22:50:00|420.13|418.13|420.05|418.05|420.24|418.24|420.04|418.04|24
1722466210000|2024-07-31 22:50:10|420.09|418.09|420.09|418.09|420.18|418.18|420.05|418.05|19
1722466220000|2024-07-31 22:50:20|420.11|418.11|419.99|417.99|420.17|418.17|419.99|417.99|24
1722466230000|2024-07-31 22:50:30|420|418|419.88|417.88|420.01|418.01|419.88|417.88|19
1722466240000|2024-07-31 22:50:40|419.83|417.83|420.03|418.03|420.04|418.04|419.83|417.83|17
1722466250000|2024-07-31 22:50:50|420.05|418.05|420.13|418.13|420.13|418.13|420.05|418.05|8
1722466260000|2024-07-31 22:51:00|420.14|418.14|420.09|418.09|420.25|418.25|420.09|418.09|21
1722466270000|2024-07-31 22:51:10|420.1|418.1|420.02|418.02|420.1|418.1|419.94|417.94|25
1722466280000|2024-07-31 22:51:20|420.01|418.01|419.85|417.85|420.01|418.01|419.82|417.82|14
1722466290000|2024-07-31 22:51:30|419.86|417.86|419.72|417.72|419.86|417.86|419.72|417.72|25
1722466300000|2024-07-31 22:51:40|419.73|417.73|419.87|417.87|419.87|417.87|419.73|417.73|15
1722466310000|2024-07-31 22:51:50|419.88|417.88|419.87|417.87|419.89|417.89|419.86|417.86|8
1722466320000|2024-07-31 22:52:00|419.88|417.88|419.88|417.88|420.02|418.02|419.79|417.79|22
1722466330000|2024-07-31 22:52:10|419.9|417.9|420.02|418.02|420.02|418.02|419.9|417.9|18
1722466340000|2024-07-31 22:52:20|420.01|418.01|420.02|418.02|420.02|418.02|419.97|417.97|18
1722466350000|2024-07-31 22:52:30|420.03|418.03|420.06|418.06|420.16|418.16|420|418|18
1722466360000|2024-07-31 22:52:40|420.05|418.05|420.02|418.02|420.08|418.08|419.92|417.92|24
1722466370000|2024-07-31 22:52:50|420.03|418.03|420.06|418.06|420.09|418.09|420.03|418.03|15
1722466380000|2024-07-31 22:53:00|420.07|418.07|420.2|418.2|420.32|418.32|420.07|418.07|22
1722466390000|2024-07-31 22:53:10|420.21|418.21|420.17|418.17|420.22|418.22|420.09|418.09|26
1722466400000|2024-07-31 22:53:20|420.16|418.16|420.2|418.2|420.23|418.23|420.02|418.02|27
1722466410000|2024-07-31 22:53:30|420.17|418.17|420.04|418.04|420.2|418.2|420.03|418.03|22
1722466420000|2024-07-31 22:53:40|420.05|418.05|420.06|418.06|420.08|418.08|420|418|18
1722466430000|2024-07-31 22:53:50|420.07|418.07|419.92|417.92|420.07|418.07|419.89|417.89|18
1722466440000|2024-07-31 22:54:00|419.91|417.91|420.01|418.01|420.02|418.02|419.85|417.85|16
1722466450000|2024-07-31 22:54:10|420|418|419.92|417.92|420.01|418.01|419.86|417.86|18
1722466460000|2024-07-31 22:54:20|419.91|417.91|420.01|418.01|420.01|418.01|419.83|417.83|22
1722466470000|2024-07-31 22:54:30|420|418|419.97|417.97|420.03|418.03|419.95|417.95|19
1722466480000|2024-07-31 22:54:40|419.9|417.9|419.82|417.82|419.98|417.98|419.82|417.82|22
1722466490000|2024-07-31 22:54:50|419.81|417.81|419.87|417.87|419.88|417.88|419.79|417.79|15
1722466500000|2024-07-31 22:55:00|419.86|417.86|419.91|417.91|419.98|417.98|419.86|417.86|12
1722466510000|2024-07-31 22:55:10|419.89|417.89|419.89|417.89|419.9|417.9|419.83|417.83|18
1722466520000|2024-07-31 22:55:20|419.93|417.93|419.91|417.91|419.94|417.94|419.87|417.87|11
1722466530000|2024-07-31 22:55:30|419.95|417.95|419.9|417.9|419.95|417.95|419.85|417.85|13
1722466540000|2024-07-31 22:55:40|419.89|417.89|419.71|417.71|419.89|417.89|419.65|417.65|24
1722466550000|2024-07-31 22:55:50|419.7|417.7|419.81|417.81|419.83|417.83|419.7|417.7|14
1722466560000|2024-07-31 22:56:00|419.84|417.84|419.87|417.87|419.88|417.88|419.77|417.77|17
1722466570000|2024-07-31 22:56:10|419.89|417.89|419.96|417.96|419.98|417.98|419.89|417.89|12
1722466580000|2024-07-31 22:56:20|419.97|417.97|420.02|418.02|420.11|418.11|419.97|417.97|13
1722466590000|2024-07-31 22:56:30|420|418|419.79|417.79|420|418|419.79|417.79|22
1722466600000|2024-07-31 22:56:40|419.78|417.78|419.74|417.74|419.8|417.8|419.73|417.73|15
1722466610000|2024-07-31 22:56:50|419.75|417.75|419.81|417.81|419.86|417.86|419.75|417.75|19
1722466620000|2024-07-31 22:57:00|419.8|417.8|419.98|417.98|419.98|417.98|419.77|417.77|20
1722466630000|2024-07-31 22:57:10|419.97|417.97|420.04|418.04|420.05|418.05|419.97|417.97|20
1722466640000|2024-07-31 22:57:20|420.03|418.03|420.07|418.07|420.13|418.13|420.03|418.03|12
1722466650000|2024-07-31 22:57:30|420.08|418.08|420.18|418.18|420.19|418.19|420.07|418.07|17
1722466660000|2024-07-31 22:57:40|420.19|418.19|420.15|418.15|420.19|418.19|420.08|418.08|17
1722466670000|2024-07-31 22:57:50|420.16|418.16|420.18|418.18|420.27|418.27|420.16|418.16|17
1722466680000|2024-07-31 22:58:00|420.2|418.2|420.19|418.19|420.24|418.24|420.17|418.17|20
1722466690000|2024-07-31 22:58:10|420.23|418.23|420.11|418.11|420.23|418.23|420.1|418.1|16
1722466700000|2024-07-31 22:58:20|420.1|418.1|420.04|418.04|420.12|418.12|420.04|418.04|11
1722466710000|2024-07-31 22:58:30|420.05|418.05|419.99|417.99|420.07|418.07|419.98|417.98|13
1722466720000|2024-07-31 22:58:40|419.98|417.98|419.99|417.99|420.06|418.06|419.98|417.98|12
1722466730000|2024-07-31 22:58:50|419.98|417.98|419.98|417.98|419.98|417.98|419.94|417.94|12
1722466740000|2024-07-31 22:59:00|419.99|417.99|419.91|417.91|420|418|419.91|417.91|16
1722466750000|2024-07-31 22:59:10|419.93|417.93|419.78|417.78|419.93|417.93|419.77|417.77|14
1722466760000|2024-07-31 22:59:20|419.79|417.79|419.78|417.78|419.84|417.84|419.76|417.76|14
1722466770000|2024-07-31 22:59:30|419.83|417.83|419.88|417.88|419.89|417.89|419.83|417.83|7
1722466780000|2024-07-31 22:59:40|419.87|417.87|419.71|417.71|419.91|417.91|419.7|417.7|16
1722466790000|2024-07-31 22:59:50|419.72|417.72|419.75|417.75|419.76|417.76|419.71|417.71|10
1722466800000|2024-07-31 23:00:00|419.76|417.76|419.58|417.58|419.76|417.76|419.58|417.58|17
1722466810000|2024-07-31 23:00:10|419.59|417.59|419.17|417.17|419.61|417.61|419.16|417.16|20
1722466820000|2024-07-31 23:00:20|419.15|417.15|419.12|417.12|419.2|417.2|419.12|417.12|13
1722466830000|2024-07-31 23:00:30|419.1|417.1|418.93|416.93|419.1|417.1|418.87|416.87|26
1722466840000|2024-07-31 23:00:40|418.92|416.92|419.08|417.08|419.09|417.09|418.92|416.92|22
1722466850000|2024-07-31 23:00:50|419.09|417.09|419.25|417.25|419.25|417.25|419.09|417.09|22
1722466860000|2024-07-31 23:01:00|419.26|417.26|419.58|417.58|419.62|417.62|419.26|417.26|22
1722466870000|2024-07-31 23:01:10|419.6|417.6|419.61|417.61|419.63|417.63|419.57|417.57|15
1722466880000|2024-07-31 23:01:20|419.62|417.62|419.62|417.62|419.63|417.63|419.6|417.6|8
1722466890000|2024-07-31 23:01:30|419.61|417.61|419.57|417.57|419.61|417.61|419.49|417.49|18
1722466900000|2024-07-31 23:01:40|419.56|417.56|419.37|417.37|419.57|417.57|419.37|417.37|23
1722466910000|2024-07-31 23:01:50|419.36|417.36|419.37|417.37|419.37|417.37|419.2|417.2|18
1722466920000|2024-07-31 23:02:00|419.36|417.36|419.18|417.18|419.37|417.37|419.18|417.18|23
1722466930000|2024-07-31 23:02:10|419.17|417.17|419.27|417.27|419.29|417.29|419.08|417.08|27
1722466940000|2024-07-31 23:02:20|419.28|417.28|419.15|417.15|419.29|417.29|419.1|417.1|24
1722466950000|2024-07-31 23:02:30|419.16|417.16|418.9|416.9|419.17|417.17|418.9|416.9|24
1722466960000|2024-07-31 23:02:40|418.89|416.89|418.88|416.88|418.94|416.94|418.85|416.85|25
1722466970000|2024-07-31 23:02:50|418.89|416.89|418.97|416.97|418.97|416.97|418.87|416.87|18
1722466980000|2024-07-31 23:03:00|418.98|416.98|418.92|416.92|419.03|417.03|418.83|416.83|26
1722466990000|2024-07-31 23:03:10|418.94|416.94|418.77|416.77|418.94|416.94|418.77|416.77|18
1722467000000|2024-07-31 23:03:20|418.75|416.75|418.63|416.63|418.75|416.75|418.61|416.61|26
1722467010000|2024-07-31 23:03:30|418.62|416.62|418.52|416.52|418.65|416.65|418.46|416.46|26
1722467020000|2024-07-31 23:03:40|418.53|416.53|418.4|416.4|418.53|416.53|418.4|416.4|24
1722467030000|2024-07-31 23:03:50|418.38|416.38|418.37|416.37|418.38|416.38|418.27|416.27|17
1722467040000|2024-07-31 23:04:00|418.36|416.36|418.21|416.21|418.36|416.36|418.21|416.21|20
1722467050000|2024-07-31 23:04:10|418.22|416.22|418.21|416.21|418.3|416.3|418|416|26
1722467060000|2024-07-31 23:04:20|418.25|416.25|418.03|416.03|418.25|416.25|417.97|415.97|28
1722467070000|2024-07-31 23:04:30|418.04|416.04|417.94|415.94|418.04|416.04|417.94|415.94|16
1722467080000|2024-07-31 23:04:40|418.01|416.01|418.15|416.15|418.15|416.15|417.98|415.98|17
1722467090000|2024-07-31 23:04:50|418.14|416.14|418.1|416.1|418.14|416.14|418.06|416.06|17
1722467100000|2024-07-31 23:05:00|418.11|416.11|418.46|416.46|418.54|416.54|418.1|416.1|18
1722467110000|2024-07-31 23:05:10|418.49|416.49|418.12|416.12|418.49|416.49|418.12|416.12|25
1722467120000|2024-07-31 23:05:20|418.08|416.08|417.81|415.81|418.08|416.08|417.81|415.81|20
1722467130000|2024-07-31 23:05:30|417.8|415.8|417.59|415.59|417.8|415.8|417.59|415.59|22
1722467140000|2024-07-31 23:05:40|417.62|415.62|417.73|415.73|417.77|415.77|417.58|415.58|11
1722467150000|2024-07-31 23:05:50|417.72|415.72|417.73|415.73|417.73|415.73|417.7|415.7|6
1722467160000|2024-07-31 23:06:00|417.72|415.72|417.55|415.55|417.72|415.72|417.51|415.51|21
1722467170000|2024-07-31 23:06:10|417.52|415.52|417.51|415.51|417.59|415.59|417.51|415.51|18
1722467180000|2024-07-31 23:06:20|417.55|415.55|417.42|415.42|417.56|415.56|417.4|415.4|21
1722467190000|2024-07-31 23:06:30|417.39|415.39|417.43|415.43|417.49|415.49|417.35|415.35|15
1722467200000|2024-07-31 23:06:40|417.42|415.42|417.38|415.38|417.5|415.5|417.38|415.38|18
1722467210000|2024-07-31 23:06:50|417.35|415.35|417.42|415.42|417.42|415.42|417.34|415.34|10
1722467220000|2024-07-31 23:07:00|417.44|415.44|417.39|415.39|417.45|415.45|417.37|415.37|14
1722467230000|2024-07-31 23:07:10|417.44|415.44|417.4|415.4|417.48|415.48|417.4|415.4|9
1722467240000|2024-07-31 23:07:20|417.45|415.45|417.36|415.36|417.45|415.45|417.35|415.35|16
1722467250000|2024-07-31 23:07:30|417.35|415.35|416.98|414.98|417.36|415.36|416.98|414.98|21
1722467260000|2024-07-31 23:07:40|416.97|414.97|417.07|415.07|417.07|415.07|416.94|414.94|22
1722467270000|2024-07-31 23:07:50|417.06|415.06|417.07|415.07|417.08|415.08|416.97|414.97|18
1722467280000|2024-07-31 23:08:00|417.08|415.08|417.01|415.01|417.08|415.08|416.96|414.96|11
1722467290000|2024-07-31 23:08:10|416.99|414.99|416.93|414.93|417|415|416.89|414.89|18
1722467300000|2024-07-31 23:08:20|416.94|414.94|416.88|414.88|416.94|414.94|416.85|414.85|20
1722467310000|2024-07-31 23:08:30|416.87|414.87|417.12|415.12|417.12|415.12|416.87|414.87|16
1722467320000|2024-07-31 23:08:40|417.15|415.15|417.27|415.27|417.28|415.28|417.15|415.15|16
1722467330000|2024-07-31 23:08:50|417.26|415.26|417.18|415.18|417.26|415.26|417.16|415.16|19
1722467340000|2024-07-31 23:09:00|417.16|415.16|417.19|415.19|417.2|415.2|417.09|415.09|12
1722467350000|2024-07-31 23:09:10|417.18|415.18|417.1|415.1|417.25|415.25|417.1|415.1|25
1722467360000|2024-07-31 23:09:20|417.12|415.12|417.01|415.01|417.12|415.12|417|415|13
1722467370000|2024-07-31 23:09:30|417.02|415.02|416.98|414.98|417.06|415.06|416.94|414.94|17
1722467380000|2024-07-31 23:09:40|416.97|414.97|416.84|414.84|416.98|414.98|416.83|414.83|19
1722467390000|2024-07-31 23:09:50|416.85|414.85|416.95|414.95|416.95|414.95|416.84|414.84|10
1722467400000|2024-07-31 23:10:00|416.94|414.94|417.36|415.36|417.39|415.39|416.93|414.93|23
1722467410000|2024-07-31 23:10:10|417.37|415.37|417.42|415.42|417.42|415.42|417.24|415.24|17
1722467420000|2024-07-31 23:10:20|417.43|415.43|417.77|415.77|417.77|415.77|417.43|415.43|19
1722467430000|2024-07-31 23:10:30|417.75|415.75|417.77|415.77|417.77|415.77|417.69|415.69|18
1722467440000|2024-07-31 23:10:40|417.78|415.78|417.7|415.7|417.81|415.81|417.69|415.69|21
1722467450000|2024-07-31 23:10:50|417.72|415.72|417.68|415.68|417.72|415.72|417.6|415.6|20
1722467460000|2024-07-31 23:11:00|417.63|415.63|417.61|415.61|417.64|415.64|417.56|415.56|24
1722467470000|2024-07-31 23:11:10|417.6|415.6|417.47|415.47|417.6|415.6|417.46|415.46|19
1722467480000|2024-07-31 23:11:20|417.48|415.48|417.28|415.28|417.5|415.5|417.28|415.28|16
1722467490000|2024-07-31 23:11:30|417.3|415.3|417.18|415.18|417.32|415.32|417.17|415.17|17
1722467500000|2024-07-31 23:11:40|417.17|415.17|417.27|415.27|417.27|415.27|417.09|415.09|25
1722467510000|2024-07-31 23:11:50|417.24|415.24|417.64|415.64|417.66|415.66|417.24|415.24|28
1722467520000|2024-07-31 23:12:00|417.63|415.63|417.57|415.57|417.65|415.65|417.54|415.54|22
1722467530000|2024-07-31 23:12:10|417.59|415.59|417.73|415.73|417.76|415.76|417.57|415.57|23
1722467540000|2024-07-31 23:12:20|417.74|415.74|417.33|415.33|417.74|415.74|417.33|415.33|26
1722467550000|2024-07-31 23:12:30|417.35|415.35|417.41|415.41|417.44|415.44|417.33|415.33|21
1722467560000|2024-07-31 23:12:40|417.42|415.42|417.66|415.66|417.66|415.66|417.37|415.37|17
1722467570000|2024-07-31 23:12:50|417.68|415.68|417.83|415.83|417.89|415.89|417.68|415.68|19
1722467580000|2024-07-31 23:13:00|417.84|415.84|418.07|416.07|418.07|416.07|417.78|415.78|25
1722467590000|2024-07-31 23:13:10|418.09|416.09|417.92|415.92|418.11|416.11|417.88|415.88|18
1722467600000|2024-07-31 23:13:20|417.9|415.9|417.6|415.6|417.9|415.9|417.59|415.59|19
1722467610000|2024-07-31 23:13:30|417.61|415.61|417.49|415.49|417.61|415.61|417.47|415.47|16
1722467620000|2024-07-31 23:13:40|417.46|415.46|417.44|415.44|417.46|415.46|417.35|415.35|26
1722467630000|2024-07-31 23:13:50|417.43|415.43|417.77|415.77|417.77|415.77|417.4|415.4|25
1722467640000|2024-07-31 23:14:00|417.75|415.75|417.87|415.87|417.92|415.92|417.73|415.73|27
1722467650000|2024-07-31 23:14:10|417.86|415.86|417.72|415.72|418.21|416.21|417.69|415.69|26
1722467660000|2024-07-31 23:14:20|417.73|415.73|417.57|415.57|417.81|415.81|417.57|415.57|20
1722467670000|2024-07-31 23:14:30|417.58|415.58|417.58|415.58|417.67|415.67|417.56|415.56|25
1722467680000|2024-07-31 23:14:40|417.57|415.57|417.53|415.53|417.62|415.62|417.49|415.49|17
1722467690000|2024-07-31 23:14:50|417.54|415.54|417.38|415.38|417.54|415.54|417.32|415.32|21
1722467700000|2024-07-31 23:15:00|417.39|415.39|417.32|415.32|417.5|415.5|417.32|415.32|26
1722467710000|2024-07-31 23:15:10|417.35|415.35|417.25|415.25|417.39|415.39|417.18|415.18|30
1722467720000|2024-07-31 23:15:20|417.24|415.24|417.33|415.33|417.35|415.35|417.24|415.24|12
1722467730000|2024-07-31 23:15:30|417.32|415.32|417.3|415.3|417.36|415.36|417.28|415.28|16
1722467740000|2024-07-31 23:15:40|417.29|415.29|417.46|415.46|417.46|415.46|417.22|415.22|17
1722467750000|2024-07-31 23:15:50|417.45|415.45|417.39|415.39|417.54|415.54|417.33|415.33|18
1722467760000|2024-07-31 23:16:00|417.4|415.4|417.76|415.76|417.76|415.76|417.39|415.39|22
1722467770000|2024-07-31 23:16:10|417.77|415.77|417.69|415.69|417.77|415.77|417.55|415.55|26
1722467780000|2024-07-31 23:16:20|417.7|415.7|417.38|415.38|417.7|415.7|417.38|415.38|23
1722467790000|2024-07-31 23:16:30|417.39|415.39|417.42|415.42|417.43|415.43|417.28|415.28|20
1722467800000|2024-07-31 23:16:40|417.43|415.43|417.33|415.33|417.43|415.43|417.27|415.27|24
1722467810000|2024-07-31 23:16:50|417.32|415.32|417.24|415.24|417.33|415.33|417.22|415.22|21
1722467820000|2024-07-31 23:17:00|417.21|415.21|417.42|415.42|417.45|415.45|417.18|415.18|26
1722467830000|2024-07-31 23:17:10|417.43|415.43|417.73|415.73|417.73|415.73|417.43|415.43|27
1722467840000|2024-07-31 23:17:20|417.7|415.7|417.32|415.32|417.71|415.71|417.28|415.28|28
1722467850000|2024-07-31 23:17:30|417.33|415.33|417.19|415.19|417.33|415.33|417.16|415.16|23
1722467860000|2024-07-31 23:17:40|417.17|415.17|417.2|415.2|417.24|415.24|417.1|415.1|21
1722467870000|2024-07-31 23:17:50|417.19|415.19|416.75|414.75|417.19|415.19|416.75|414.75|23
1722467880000|2024-07-31 23:18:00|416.73|414.73|416.8|414.8|416.91|414.91|416.73|414.73|26
1722467890000|2024-07-31 23:18:10|416.81|414.81|416.83|414.83|416.85|414.85|416.73|414.73|26
1722467900000|2024-07-31 23:18:20|416.84|414.84|416.82|414.82|416.88|414.88|416.77|414.77|25
1722467910000|2024-07-31 23:18:30|416.81|414.81|416.81|414.81|416.91|414.91|416.76|414.76|23
1722467920000|2024-07-31 23:18:40|416.8|414.8|416.76|414.76|416.85|414.85|416.74|414.74|22
1722467930000|2024-07-31 23:18:50|416.77|414.77|416.43|414.43|416.78|414.78|416.39|414.39|21
1722467940000|2024-07-31 23:19:00|416.44|414.44|416.35|414.35|416.52|414.52|416.34|414.34|18
1722467950000|2024-07-31 23:19:10|416.32|414.32|416.54|414.54|416.54|414.54|416.26|414.26|21
1722467960000|2024-07-31 23:19:20|416.55|414.55|416.79|414.79|416.79|414.79|416.55|414.55|21
1722467970000|2024-07-31 23:19:30|416.76|414.76|416.44|414.44|416.76|414.76|416.44|414.44|26
1722467980000|2024-07-31 23:19:40|416.43|414.43|416.54|414.54|416.63|414.63|416.43|414.43|21
1722467990000|2024-07-31 23:19:50|416.57|414.57|416.68|414.68|416.68|414.68|416.57|414.57|10
1722468000000|2024-07-31 23:20:00|416.72|414.72|416.91|414.91|416.93|414.93|416.72|414.72|18
1722468010000|2024-07-31 23:20:10|416.88|414.88|417.05|415.05|417.09|415.09|416.86|414.86|25
1722468020000|2024-07-31 23:20:20|417.06|415.06|417.27|415.27|417.28|415.28|417.06|415.06|21
1722468030000|2024-07-31 23:20:30|417.3|415.3|417.41|415.41|417.48|415.48|417.28|415.28|17
1722468040000|2024-07-31 23:20:40|417.44|415.44|417.47|415.47|417.52|415.52|417.31|415.31|20
1722468050000|2024-07-31 23:20:50|417.39|415.39|417.15|415.15|417.4|415.4|417.14|415.14|27
1722468060000|2024-07-31 23:21:00|417.18|415.18|417.05|415.05|417.2|415.2|417.04|415.04|27
1722468070000|2024-07-31 23:21:10|417.06|415.06|417.03|415.03|417.13|415.13|417.03|415.03|23
1722468080000|2024-07-31 23:21:20|417.07|415.07|417.25|415.25|417.25|415.25|417.07|415.07|23
1722468090000|2024-07-31 23:21:30|417.27|415.27|417.38|415.38|417.38|415.38|417.21|415.21|22
1722468100000|2024-07-31 23:21:40|417.35|415.35|417.49|415.49|417.56|415.56|417.35|415.35|13
1722468110000|2024-07-31 23:21:50|417.53|415.53|417.46|415.46|417.6|415.6|417.44|415.44|14
1722468120000|2024-07-31 23:22:00|417.47|415.47|417.51|415.51|417.58|415.58|417.44|415.44|26
1722468130000|2024-07-31 23:22:10|417.46|415.46|417.53|415.53|417.59|415.59|417.45|415.45|16
1722468140000|2024-07-31 23:22:20|417.54|415.54|417.48|415.48|417.57|415.57|417.43|415.43|17
1722468150000|2024-07-31 23:22:30|417.47|415.47|417.53|415.53|417.57|415.57|417.47|415.47|20
1722468160000|2024-07-31 23:22:40|417.54|415.54|417.53|415.53|417.57|415.57|417.53|415.53|12
1722468170000|2024-07-31 23:22:50|417.54|415.54|417.52|415.52|417.56|415.56|417.46|415.46|21
1722468180000|2024-07-31 23:23:00|417.5|415.5|417.62|415.62|417.62|415.62|417.5|415.5|17
1722468190000|2024-07-31 23:23:10|417.61|415.61|417.78|415.78|417.78|415.78|417.61|415.61|19
1722468200000|2024-07-31 23:23:20|417.79|415.79|417.92|415.92|417.93|415.93|417.72|415.72|26
1722468210000|2024-07-31 23:23:30|417.93|415.93|417.93|415.93|417.93|415.93|417.85|415.85|17
1722468220000|2024-07-31 23:23:40|417.9|415.9|417.78|415.78|417.92|415.92|417.71|415.71|20
1722468230000|2024-07-31 23:23:50|417.77|415.77|417.87|415.87|417.87|415.87|417.66|415.66|20
1722468240000|2024-07-31 23:24:00|417.88|415.88|417.97|415.97|418.02|416.02|417.88|415.88|20
1722468250000|2024-07-31 23:24:10|417.96|415.96|418.08|416.08|418.08|416.08|417.95|415.95|12
1722468260000|2024-07-31 23:24:20|418.09|416.09|417.99|415.99|418.16|416.16|417.99|415.99|24
1722468270000|2024-07-31 23:24:30|418|416|418.01|416.01|418.08|416.08|418|416|17
1722468280000|2024-07-31 23:24:40|418.02|416.02|418|416|418.07|416.07|417.94|415.94|19
1722468290000|2024-07-31 23:24:50|417.99|415.99|417.99|415.99|418.03|416.03|417.94|415.94|17
1722468300000|2024-07-31 23:25:00|417.97|415.97|418.09|416.09|418.12|416.12|417.97|415.97|21
1722468310000|2024-07-31 23:25:10|418.1|416.1|417.94|415.94|418.1|416.1|417.87|415.87|23
1722468320000|2024-07-31 23:25:20|417.96|415.96|417.85|415.85|417.99|415.99|417.85|415.85|17
1722468330000|2024-07-31 23:25:30|417.86|415.86|417.92|415.92|418.02|416.02|417.86|415.86|21
1722468340000|2024-07-31 23:25:40|417.89|415.89|417.94|415.94|417.95|415.95|417.83|415.83|17
1722468350000|2024-07-31 23:25:50|417.92|415.92|418.17|416.17|418.17|416.17|417.92|415.92|18
1722468360000|2024-07-31 23:26:00|418.18|416.18|418.25|416.25|418.26|416.26|418.14|416.14|23
1722468370000|2024-07-31 23:26:10|418.26|416.26|418.59|416.59|418.59|416.59|418.26|416.26|17
1722468380000|2024-07-31 23:26:20|418.61|416.61|418.44|416.44|418.61|416.61|418.44|416.44|19
1722468390000|2024-07-31 23:26:30|418.43|416.43|418.48|416.48|418.53|416.53|418.43|416.43|20
1722468400000|2024-07-31 23:26:40|418.47|416.47|418.21|416.21|418.47|416.47|418.16|416.16|19
1722468410000|2024-07-31 23:26:50|418.22|416.22|418.33|416.33|418.34|416.34|418.22|416.22|15
1722468420000|2024-07-31 23:27:00|418.31|416.31|418.22|416.22|418.36|416.36|418.22|416.22|22
1722468430000|2024-07-31 23:27:10|418.21|416.21|418.3|416.3|418.35|416.35|418.21|416.21|20
1722468440000|2024-07-31 23:27:20|418.27|416.27|418.28|416.28|418.37|416.37|418.26|416.26|17
1722468450000|2024-07-31 23:27:30|418.27|416.27|418.31|416.31|418.39|416.39|418.27|416.27|13
1722468460000|2024-07-31 23:27:40|418.28|416.28|418.24|416.24|418.35|416.35|418.22|416.22|21
1722468470000|2024-07-31 23:27:50|418.25|416.25|418.07|416.07|418.25|416.25|418.06|416.06|15
1722468480000|2024-07-31 23:28:00|418.05|416.05|418.1|416.1|418.21|416.21|418.05|416.05|25
1722468490000|2024-07-31 23:28:10|418.11|416.11|417.98|415.98|418.11|416.11|417.95|415.95|20
1722468500000|2024-07-31 23:28:20|417.99|415.99|417.8|415.8|418.03|416.03|417.8|415.8|15
1722468510000|2024-07-31 23:28:30|417.79|415.79|417.79|415.79|417.84|415.84|417.77|415.77|14
1722468520000|2024-07-31 23:28:40|417.82|415.82|417.7|415.7|417.85|415.85|417.68|415.68|20
1722468530000|2024-07-31 23:28:50|417.71|415.71|417.98|415.98|417.98|415.98|417.71|415.71|15
1722468540000|2024-07-31 23:29:00|417.97|415.97|417.93|415.93|418.06|416.06|417.85|415.85|23
1722468550000|2024-07-31 23:29:10|417.94|415.94|418|416|418.01|416.01|417.91|415.91|17
1722468560000|2024-07-31 23:29:20|418.01|416.01|418.05|416.05|418.06|416.06|418.01|416.01|22
1722468570000|2024-07-31 23:29:30|418.06|416.06|418.03|416.03|418.06|416.06|417.97|415.97|11
1722468580000|2024-07-31 23:29:40|418.04|416.04|418.02|416.02|418.05|416.05|417.93|415.93|19
1722468590000|2024-07-31 23:29:50|418.03|416.03|418.01|416.01|418.1|416.1|417.99|415.99|15
1722468600000|2024-07-31 23:30:00|418.03|416.03|417.96|415.96|418.03|416.03|417.93|415.93|21
1722468610000|2024-07-31 23:30:10|417.97|415.97|417.93|415.93|418.01|416.01|417.93|415.93|13
1722468620000|2024-07-31 23:30:20|417.94|415.94|417.95|415.95|417.99|415.99|417.86|415.86|23
1722468630000|2024-07-31 23:30:30|417.96|415.96|418.04|416.04|418.06|416.06|417.96|415.96|16
1722468640000|2024-07-31 23:30:40|418.05|416.05|417.88|415.88|418.05|416.05|417.87|415.87|22
1722468650000|2024-07-31 23:30:50|417.87|415.87|417.91|415.91|417.97|415.97|417.83|415.83|20
1722468660000|2024-07-31 23:31:00|417.92|415.92|417.98|415.98|418.04|416.04|417.92|415.92|18
1722468670000|2024-07-31 23:31:10|417.97|415.97|417.95|415.95|418|416|417.93|415.93|13
1722468680000|2024-07-31 23:31:20|417.93|415.93|417.88|415.88|417.99|415.99|417.87|415.87|19
1722468690000|2024-07-31 23:31:30|417.86|415.86|417.72|415.72|417.86|415.86|417.72|415.72|17
1722468700000|2024-07-31 23:31:40|417.67|415.67|417.86|415.86|417.86|415.86|417.67|415.67|18
1722468710000|2024-07-31 23:31:50|417.87|415.87|418.11|416.11|418.11|416.11|417.87|415.87|21
1722468720000|2024-07-31 23:32:00|418.15|416.15|418.4|416.4|418.58|416.58|418.15|416.15|25
1722468730000|2024-07-31 23:32:10|418.41|416.41|418.27|416.27|418.42|416.42|418.26|416.26|18
1722468740000|2024-07-31 23:32:20|418.28|416.28|418.07|416.07|418.28|416.28|418.07|416.07|17
1722468750000|2024-07-31 23:32:30|418.06|416.06|418.05|416.05|418.15|416.15|418.04|416.04|21
1722468760000|2024-07-31 23:32:40|418.06|416.06|418.15|416.15|418.15|416.15|417.93|415.93|20
1722468770000|2024-07-31 23:32:50|418.16|416.16|418.32|416.32|418.49|416.49|418.16|416.16|23
1722468780000|2024-07-31 23:33:00|418.31|416.31|418.28|416.28|418.31|416.31|418.18|416.18|20
1722468790000|2024-07-31 23:33:10|418.3|416.3|418.39|416.39|418.39|416.39|418.29|416.29|26
1722468800000|2024-07-31 23:33:20|418.38|416.38|418.27|416.27|418.38|416.38|418.25|416.25|12
1722468810000|2024-07-31 23:33:30|418.28|416.28|418.15|416.15|418.31|416.31|418.12|416.12|17
1722468820000|2024-07-31 23:33:40|418.16|416.16|418.14|416.14|418.19|416.19|418.14|416.14|7
1722468830000|2024-07-31 23:33:50|418.12|416.12|418.18|416.18|418.19|416.19|418.08|416.08|20
1722468840000|2024-07-31 23:34:00|418.19|416.19|418.08|416.08|418.19|416.19|418.05|416.05|15
1722468850000|2024-07-31 23:34:10|418.09|416.09|418|416|418.09|416.09|417.94|415.94|14
1722468860000|2024-07-31 23:34:20|417.99|415.99|417.96|415.96|418.05|416.05|417.94|415.94|21
1722468870000|2024-07-31 23:34:30|417.97|415.97|417.76|415.76|417.97|415.97|417.75|415.75|14
1722468880000|2024-07-31 23:34:40|417.77|415.77|417.73|415.73|417.8|415.8|417.7|415.7|23
1722468890000|2024-07-31 23:34:50|417.77|415.77|417.82|415.82|417.91|415.91|417.77|415.77|20
1722468900000|2024-07-31 23:35:00|417.8|415.8|417.59|415.59|417.8|415.8|417.59|415.59|19
1722468910000|2024-07-31 23:35:10|417.55|415.55|417.47|415.47|417.63|415.63|417.45|415.45|19
1722468920000|2024-07-31 23:35:20|417.46|415.46|417.45|415.45|417.51|415.51|417.45|415.45|14
1722468930000|2024-07-31 23:35:30|417.46|415.46|417.48|415.48|417.53|415.53|417.41|415.41|19
1722468940000|2024-07-31 23:35:40|417.49|415.49|417.73|415.73|417.74|415.74|417.49|415.49|21
1722468950000|2024-07-31 23:35:50|417.74|415.74|417.84|415.84|417.87|415.87|417.72|415.72|16
1722468960000|2024-07-31 23:36:00|417.85|415.85|417.87|415.87|418.07|416.07|417.85|415.85|18
1722468970000|2024-07-31 23:36:10|417.89|415.89|417.68|415.68|417.89|415.89|417.68|415.68|28
1722468980000|2024-07-31 23:36:20|417.7|415.7|417.63|415.63|417.77|415.77|417.63|415.63|20
1722468990000|2024-07-31 23:36:30|417.64|415.64|417.65|415.65|417.69|415.69|417.55|415.55|21
1722469000000|2024-07-31 23:36:40|417.62|415.62|417.61|415.61|417.63|415.63|417.49|415.49|17
1722469010000|2024-07-31 23:36:50|417.62|415.62|417.62|415.62|417.63|415.63|417.54|415.54|15
1722469020000|2024-07-31 23:37:00|417.65|415.65|417.71|415.71|417.74|415.74|417.61|415.61|24
1722469030000|2024-07-31 23:37:10|417.7|415.7|417.71|415.71|417.79|415.79|417.65|415.65|16
1722469040000|2024-07-31 23:37:20|417.7|415.7|417.67|415.67|417.7|415.7|417.63|415.63|18
1722469050000|2024-07-31 23:37:30|417.65|415.65|417.54|415.54|417.66|415.66|417.54|415.54|16
1722469060000|2024-07-31 23:37:40|417.53|415.53|417.49|415.49|417.53|415.53|417.48|415.48|8
1722469070000|2024-07-31 23:37:50|417.52|415.52|417.61|415.61|417.67|415.67|417.5|415.5|17
1722469080000|2024-07-31 23:38:00|417.65|415.65|417.84|415.84|417.89|415.89|417.65|415.65|22
1722469090000|2024-07-31 23:38:10|417.81|415.81|417.71|415.71|417.84|415.84|417.6|415.6|22
1722469100000|2024-07-31 23:38:20|417.72|415.72|417.54|415.54|417.75|415.75|417.54|415.54|15
1722469110000|2024-07-31 23:38:30|417.53|415.53|417.57|415.57|417.68|415.68|417.53|415.53|13
1722469120000|2024-07-31 23:38:40|417.48|415.48|417.31|415.31|417.49|415.49|417.28|415.28|20
1722469130000|2024-07-31 23:38:50|417.32|415.32|417.29|415.29|417.33|415.33|417.24|415.24|12
1722469140000|2024-07-31 23:39:00|417.31|415.31|417.34|415.34|417.36|415.36|417.25|415.25|24
1722469150000|2024-07-31 23:39:10|417.35|415.35|417.5|415.5|417.51|415.51|417.28|415.28|18
1722469160000|2024-07-31 23:39:20|417.51|415.51|417.48|415.48|417.51|415.51|417.41|415.41|16
1722469170000|2024-07-31 23:39:30|417.47|415.47|417.35|415.35|417.47|415.47|417.29|415.29|20
1722469180000|2024-07-31 23:39:40|417.37|415.37|417.24|415.24|417.39|415.39|417.24|415.24|15
1722469190000|2024-07-31 23:39:50|417.22|415.22|417.28|415.28|417.35|415.35|417.2|415.2|21
1722469200000|2024-07-31 23:40:00|417.3|415.3|417.21|415.21|417.31|415.31|417.18|415.18|20
1722469210000|2024-07-31 23:40:10|417.22|415.22|417.35|415.35|417.35|415.35|417.21|415.21|19
1722469220000|2024-07-31 23:40:20|417.36|415.36|417.19|415.19|417.36|415.36|417.13|415.13|21
1722469230000|2024-07-31 23:40:30|417.2|415.2|417.02|415.02|417.2|415.2|416.98|414.98|24
1722469240000|2024-07-31 23:40:40|417.03|415.03|417.02|415.02|417.29|415.29|417.02|415.02|18
1722469250000|2024-07-31 23:40:50|417.04|415.04|416.93|414.93|417.04|415.04|416.91|414.91|18
1722469260000|2024-07-31 23:41:00|416.95|414.95|417|415|417|415|416.85|414.85|27
1722469270000|2024-07-31 23:41:10|416.99|414.99|417.14|415.14|417.22|415.22|416.99|414.99|17
1722469280000|2024-07-31 23:41:20|417.15|415.15|417.13|415.13|417.22|415.22|417.13|415.13|17
1722469290000|2024-07-31 23:41:30|417.14|415.14|417.15|415.15|417.27|415.27|417.12|415.12|26
1722469300000|2024-07-31 23:41:40|417.16|415.16|417.25|415.25|417.27|415.27|417.15|415.15|15
1722469310000|2024-07-31 23:41:50|417.23|415.23|417.26|415.26|417.27|415.27|417.16|415.16|24
1722469320000|2024-07-31 23:42:00|417.25|415.25|417.28|415.28|417.29|415.29|417.25|415.25|15
1722469330000|2024-07-31 23:42:10|417.27|415.27|417.27|415.27|417.35|415.35|417.25|415.25|19
1722469340000|2024-07-31 23:42:20|417.31|415.31|417.27|415.27|417.35|415.35|417.24|415.24|26
1722469350000|2024-07-31 23:42:30|417.3|415.3|417.43|415.43|417.5|415.5|417.3|415.3|23
1722469360000|2024-07-31 23:42:40|417.44|415.44|417.28|415.28|417.45|415.45|417.28|415.28|15
1722469370000|2024-07-31 23:42:50|417.29|415.29|417.35|415.35|417.37|415.37|417.29|415.29|15
1722469380000|2024-07-31 23:43:00|417.34|415.34|417.4|415.4|417.46|415.46|417.34|415.34|14
1722469390000|2024-07-31 23:43:10|417.37|415.37|417.39|415.39|417.39|415.39|417.33|415.33|11
1722469400000|2024-07-31 23:43:20|417.38|415.38|417.35|415.35|417.4|415.4|417.34|415.34|14
1722469410000|2024-07-31 23:43:30|417.36|415.36|417.36|415.36|417.39|415.39|417.34|415.34|17
1722469420000|2024-07-31 23:43:40|417.38|415.38|417.39|415.39|417.41|415.41|417.35|415.35|21
1722469430000|2024-07-31 23:43:50|417.38|415.38|417.38|415.38|417.41|415.41|417.37|415.37|16
1722469440000|2024-07-31 23:44:00|417.39|415.39|417.86|415.86|417.86|415.86|417.39|415.39|19
1722469450000|2024-07-31 23:44:10|417.87|415.87|417.97|415.97|417.97|415.97|417.87|415.87|19
1722469460000|2024-07-31 23:44:20|417.95|415.95|417.84|415.84|417.99|415.99|417.82|415.82|20
1722469470000|2024-07-31 23:44:30|417.85|415.85|417.8|415.8|417.91|415.91|417.8|415.8|21
1722469480000|2024-07-31 23:44:40|417.81|415.81|417.83|415.83|417.89|415.89|417.8|415.8|16
1722469490000|2024-07-31 23:44:50|417.84|415.84|417.77|415.77|417.84|415.84|417.68|415.68|22
1722469500000|2024-07-31 23:45:00|417.78|415.78|417.64|415.64|417.83|415.83|417.64|415.64|23
1722469510000|2024-07-31 23:45:10|417.65|415.65|417.67|415.67|417.73|415.73|417.64|415.64|19
1722469520000|2024-07-31 23:45:20|417.68|415.68|417.61|415.61|417.68|415.68|417.58|415.58|23
1722469530000|2024-07-31 23:45:30|417.62|415.62|417.79|415.79|417.79|415.79|417.61|415.61|19
1722469540000|2024-07-31 23:45:40|417.8|415.8|417.73|415.73|417.81|415.81|417.7|415.7|14
1722469550000|2024-07-31 23:45:50|417.74|415.74|417.52|415.52|417.75|415.75|417.52|415.52|20
1722469560000|2024-07-31 23:46:00|417.51|415.51|417.72|415.72|417.75|415.75|417.47|415.47|25
1722469570000|2024-07-31 23:46:10|417.74|415.74|417.65|415.65|417.79|415.79|417.64|415.64|20
1722469580000|2024-07-31 23:46:20|417.66|415.66|417.49|415.49|417.71|415.71|417.47|415.47|20
1722469590000|2024-07-31 23:46:30|417.5|415.5|417.54|415.54|417.54|415.54|417.5|415.5|13
1722469600000|2024-07-31 23:46:40|417.53|415.53|417.42|415.42|417.53|415.53|417.39|415.39|18
1722469610000|2024-07-31 23:46:50|417.4|415.4|417.36|415.36|417.4|415.4|417.27|415.27|12
1722469620000|2024-07-31 23:47:00|417.43|415.43|417.37|415.37|417.44|415.44|417.36|415.36|17
1722469630000|2024-07-31 23:47:10|417.32|415.32|417.19|415.19|417.32|415.32|417.18|415.18|14
1722469640000|2024-07-31 23:47:20|417.17|415.17|417.14|415.14|417.21|415.21|417.12|415.12|19
1722469650000|2024-07-31 23:47:30|417.15|415.15|416.96|414.96|417.16|415.16|416.95|414.95|19
1722469660000|2024-07-31 23:47:40|416.98|414.98|416.93|414.93|416.98|414.98|416.88|414.88|22
1722469670000|2024-07-31 23:47:50|416.9|414.9|417.04|415.04|417.04|415.04|416.88|414.88|19
1722469680000|2024-07-31 23:48:00|417.03|415.03|417.04|415.04|417.16|415.16|417.03|415.03|23
1722469690000|2024-07-31 23:48:10|417.02|415.02|417.18|415.18|417.18|415.18|416.93|414.93|18
1722469700000|2024-07-31 23:48:20|417.23|415.23|417|415|417.25|415.25|416.99|414.99|28
1722469710000|2024-07-31 23:48:30|416.99|414.99|417.2|415.2|417.2|415.2|416.96|414.96|15
1722469720000|2024-07-31 23:48:40|417.18|415.18|417.26|415.26|417.27|415.27|417.18|415.18|17
1722469730000|2024-07-31 23:48:50|417.29|415.29|417.29|415.29|417.36|415.36|417.26|415.26|25
1722469740000|2024-07-31 23:49:00|417.28|415.28|417.42|415.42|417.45|415.45|417.27|415.27|26
1722469750000|2024-07-31 23:49:10|417.41|415.41|417.28|415.28|417.55|415.55|417.28|415.28|29
1722469760000|2024-07-31 23:49:20|417.29|415.29|417.13|415.13|417.29|415.29|417.11|415.11|22
1722469770000|2024-07-31 23:49:30|417.15|415.15|416.93|414.93|417.2|415.2|416.91|414.91|22
1722469780000|2024-07-31 23:49:40|416.92|414.92|416.74|414.74|416.94|414.94|416.73|414.73|21
1722469790000|2024-07-31 23:49:50|416.76|414.76|416.75|414.75|416.8|414.8|416.72|414.72|16
1722469800000|2024-07-31 23:50:00|416.76|414.76|416.69|414.69|416.87|414.87|416.67|414.67|24
1722469810000|2024-07-31 23:50:10|416.7|414.7|416.65|414.65|416.77|414.77|416.65|414.65|22
1722469820000|2024-07-31 23:50:20|416.64|414.64|416.5|414.5|416.66|414.66|416.48|414.48|21
1722469830000|2024-07-31 23:50:30|416.48|414.48|416.44|414.44|416.48|414.48|416.42|414.42|16
1722469840000|2024-07-31 23:50:40|416.45|414.45|416.47|414.47|416.51|414.51|416.43|414.43|15
1722469850000|2024-07-31 23:50:50|416.45|414.45|416.47|414.47|416.53|414.53|416.42|414.42|22
1722469860000|2024-07-31 23:51:00|416.44|414.44|416.32|414.32|416.44|414.44|416.3|414.3|26
1722469870000|2024-07-31 23:51:10|416.3|414.3|416.2|414.2|416.33|414.33|416.15|414.15|13
1722469880000|2024-07-31 23:51:20|416.16|414.16|416.14|414.14|416.18|414.18|416.11|414.11|15
1722469890000|2024-07-31 23:51:30|416.13|414.13|416.18|414.18|416.19|414.19|416.13|414.13|9
1722469900000|2024-07-31 23:51:40|416.13|414.13|416.34|414.34|416.36|414.36|416.13|414.13|13
1722469910000|2024-07-31 23:51:50|416.32|414.32|416.27|414.27|416.32|414.32|416.26|414.26|14
1722469920000|2024-07-31 23:52:00|416.25|414.25|416.22|414.22|416.34|414.34|416.2|414.2|20
1722469930000|2024-07-31 23:52:10|416.21|414.21|416.3|414.3|416.31|414.31|416.21|414.21|11
1722469940000|2024-07-31 23:52:20|416.29|414.29|416.28|414.28|416.29|414.29|416.24|414.24|10
1722469950000|2024-07-31 23:52:30|416.23|414.23|416.26|414.26|416.31|414.31|416.2|414.2|14
1722469960000|2024-07-31 23:52:40|416.22|414.22|416.14|414.14|416.28|414.28|416.14|414.14|17
1722469970000|2024-07-31 23:52:50|416.15|414.15|416.04|414.04|416.23|414.23|416.03|414.03|11
1722469980000|2024-07-31 23:53:00|416.03|414.03|415.92|413.92|416.03|414.03|415.9|413.9|14
1722469990000|2024-07-31 23:53:10|415.93|413.93|416.02|414.02|416.02|414.02|415.93|413.93|10
1722470000000|2024-07-31 23:53:20|416.03|414.03|416.18|414.18|416.2|414.2|416.03|414.03|13
1722470010000|2024-07-31 23:53:30|416.17|414.17|416.16|414.16|416.2|414.2|416.16|414.16|11
1722470020000|2024-07-31 23:53:40|416.18|414.18|416.18|414.18|416.18|414.18|416.12|414.12|13
1722470030000|2024-07-31 23:53:50|416.17|414.17|416.24|414.24|416.24|414.24|416.17|414.17|4
1722470040000|2024-07-31 23:54:00|416.23|414.23|416.23|414.23|416.23|414.23|416.17|414.17|12
1722470050000|2024-07-31 23:54:10|416.24|414.24|416.28|414.28|416.38|414.38|416.22|414.22|16
1722470060000|2024-07-31 23:54:20|416.27|414.27|416.22|414.22|416.3|414.3|416.22|414.22|19
1722470070000|2024-07-31 23:54:30|416.2|414.2|416.05|414.05|416.24|414.24|416.05|414.05|13
1722470080000|2024-07-31 23:54:40|416.06|414.06|415.98|413.98|416.09|414.09|415.94|413.94|15
1722470090000|2024-07-31 23:54:50|415.99|413.99|416.05|414.05|416.05|414.05|415.99|413.99|7
1722470100000|2024-07-31 23:55:00|416.13|414.13|415.88|413.88|416.19|414.19|415.88|413.88|12
1722470110000|2024-07-31 23:55:10|415.9|413.9|415.92|413.92|415.93|413.93|415.88|413.88|14
1722470120000|2024-07-31 23:55:20|415.94|413.94|415.97|413.97|415.97|413.97|415.94|413.94|4
1722470130000|2024-07-31 23:55:30|415.92|413.92|415.91|413.91|415.93|413.93|415.91|413.91|9
1722470140000|2024-07-31 23:55:40|415.89|413.89|415.68|413.68|415.89|413.89|415.57|413.57|18
1722470150000|2024-07-31 23:55:50|415.67|413.67|415.68|413.68|415.68|413.68|415.67|413.67|4
1722470160000|2024-07-31 23:56:00|415.67|413.67|415.66|413.66|415.68|413.68|415.65|413.65|10
1722470170000|2024-07-31 23:56:10|415.65|413.65|415.63|413.63|415.66|413.66|415.59|413.59|13
1722470180000|2024-07-31 23:56:20|415.61|413.61|415.58|413.58|415.63|413.63|415.54|413.54|9
1722470190000|2024-07-31 23:56:30|415.57|413.57|415.33|413.33|415.57|413.57|415.22|413.22|17
1722470200000|2024-07-31 23:56:40|415.34|413.34|415.37|413.37|415.42|413.42|415.34|413.34|9
1722470210000|2024-07-31 23:56:50|415.39|413.39|415.32|413.32|415.41|413.41|415.32|413.32|9
1722470220000|2024-07-31 23:57:00|415.31|413.31|415.44|413.44|415.44|413.44|415.21|413.21|22
1722470230000|2024-07-31 23:57:10|415.45|413.45|415.6|413.6|415.63|413.63|415.45|413.45|20
1722470240000|2024-07-31 23:57:20|415.62|413.62|415.41|413.41|415.62|413.62|415.4|413.4|18
1722470250000|2024-07-31 23:57:30|415.4|413.4|415.48|413.48|415.59|413.59|415.4|413.4|14
1722470260000|2024-07-31 23:57:40|415.5|413.5|415.5|413.5|415.53|413.53|415.46|413.46|14
1722470270000|2024-07-31 23:57:50|415.51|413.51|415.5|413.5|415.54|413.54|415.49|413.49|11
1722470280000|2024-07-31 23:58:00|415.48|413.48|415.32|413.32|415.48|413.48|415.28|413.28|14
1722470290000|2024-07-31 23:58:10|415.31|413.31|415.28|413.28|415.35|413.35|415.27|413.27|16
1722470300000|2024-07-31 23:58:20|415.27|413.27|415.3|413.3|415.33|413.33|415.27|413.27|15
1722470310000|2024-07-31 23:58:30|415.31|413.31|415.45|413.45|415.46|413.46|415.31|413.31|13
1722470320000|2024-07-31 23:58:40|415.47|413.47|415.39|413.39|415.51|413.51|415.39|413.39|10
1722470330000|2024-07-31 23:58:50|415.4|413.4|415.27|413.27|415.4|413.4|415.25|413.25|16
1722470340000|2024-07-31 23:59:00|415.25|413.25|415.02|413.02|415.32|413.32|415.02|413.02|22
1722470350000|2024-07-31 23:59:10|415.01|413.01|414.98|412.98|415.05|413.05|414.97|412.97|9
1722470360000|2024-07-31 23:59:20|414.99|412.99|415.01|413.01|415.05|413.05|414.99|412.99|19
1722470370000|2024-07-31 23:59:30|415|413|414.91|412.91|415|413|414.88|412.88|15
1722470380000|2024-07-31 23:59:40|414.9|412.9|414.91|412.91|414.94|412.94|414.88|412.88|10
1722470390000|2024-07-31 23:59:50|414.92|412.92|414.85|412.85|414.93|412.93|414.83|412.83|10
1722384000000|2024-07-31 00:00:00|433.34|431.34|433.52|431.52|433.52|431.52|433.28|431.28|26
1722384010000|2024-07-31 00:00:10|433.49|431.49|433.55|431.55|433.56|431.56|433.48|431.48|20
1722384020000|2024-07-31 00:00:20|433.52|431.52|433.52|431.52|433.61|431.61|433.5|431.5|15
1722384030000|2024-07-31 00:00:30|433.51|431.51|433.6|431.6|433.66|431.66|433.48|431.48|19
1722384040000|2024-07-31 00:00:40|433.61|431.61|433.97|431.97|433.97|431.97|433.61|431.61|14
1722384050000|2024-07-31 00:00:50|433.98|431.98|434.04|432.04|434.04|432.04|433.98|431.98|8
1722384060000|2024-07-31 00:01:00|434.05|432.05|434.43|432.43|434.43|432.43|434.05|432.05|15
1722384070000|2024-07-31 00:01:10|434.44|432.44|434.47|432.47|434.55|432.55|434.44|432.44|7
1722384080000|2024-07-31 00:01:20|434.45|432.45|433.99|431.99|434.45|432.45|433.99|431.99|17
1722384090000|2024-07-31 00:01:30|433.95|431.95|434.14|432.14|434.14|432.14|433.95|431.95|19
1722384100000|2024-07-31 00:01:40|434.18|432.18|434.09|432.09|434.18|432.18|434.09|432.09|8
1722384110000|2024-07-31 00:01:50|434.08|432.08|433.96|431.96|434.08|432.08|433.95|431.95|10
1722384120000|2024-07-31 00:02:00|433.97|431.97|434.38|432.38|434.38|432.38|433.97|431.97|29
1722384130000|2024-07-31 00:02:10|434.36|432.36|434.53|432.53|434.53|432.53|434.32|432.32|21
1722384140000|2024-07-31 00:02:20|434.54|432.54|434.55|432.55|434.55|432.55|434.54|432.54|2
1722384150000|2024-07-31 00:02:30|434.56|432.56|434.74|432.74|434.78|432.78|434.56|432.56|14
1722384160000|2024-07-31 00:02:40|434.73|432.73|434.5|432.5|434.73|432.73|434.48|432.48|14
1722384170000|2024-07-31 00:02:50|434.49|432.49|434.45|432.45|434.5|432.5|434.45|432.45|11
1722384180000|2024-07-31 00:03:00|434.38|432.38|434.32|432.32|434.38|432.38|434.27|432.27|18
1722384190000|2024-07-31 00:03:10|434.3|432.3|434.33|432.33|434.33|432.33|434.25|432.25|15
1722384200000|2024-07-31 00:03:20|434.34|432.34|434.21|432.21|434.34|432.34|434.2|432.2|16
1722384210000|2024-07-31 00:03:30|434.2|432.2|434.13|432.13|434.25|432.25|434.13|432.13|10
1722384220000|2024-07-31 00:03:40|434.14|432.14|434.14|432.14|434.19|432.19|434.12|432.12|12
1722384230000|2024-07-31 00:03:50|434.15|432.15|434.09|432.09|434.17|432.17|434.04|432.04|18
1722384240000|2024-07-31 00:04:00|434.13|432.13|433.96|431.96|434.13|432.13|433.96|431.96|11
1722384250000|2024-07-31 00:04:10|434.01|432.01|434.06|432.06|434.11|432.11|434|432|17
1722384260000|2024-07-31 00:04:20|434.07|432.07|434.13|432.13|434.15|432.15|434.02|432.02|20
1722384270000|2024-07-31 00:04:30|434.14|432.14|434.29|432.29|434.33|432.33|434.12|432.12|18
1722384280000|2024-07-31 00:04:40|434.27|432.27|434.36|432.36|434.39|432.39|434.23|432.23|24
1722384290000|2024-07-31 00:04:50|434.37|432.37|434.68|432.68|434.7|432.7|434.37|432.37|17
1722384300000|2024-07-31 00:05:00|434.67|432.67|434.76|432.76|434.77|432.77|434.65|432.65|24
1722384310000|2024-07-31 00:05:10|434.8|432.8|434.96|432.96|434.96|432.96|434.8|432.8|12
1722384320000|2024-07-31 00:05:20|435.01|433.01|435.03|433.03|435.03|433.03|435.01|433.01|3
1722384330000|2024-07-31 00:05:30|435.04|433.04|435.11|433.11|435.14|433.14|435.04|433.04|9
1722384340000|2024-07-31 00:05:40|435.15|433.15|435.19|433.19|435.19|433.19|435.15|433.15|5
1722384350000|2024-07-31 00:05:50|435.2|433.2|435.19|433.19|435.21|433.21|435.19|433.19|3
1722384360000|2024-07-31 00:06:00|435.2|433.2|435.11|433.11|435.2|433.2|435.11|433.11|3
1722384370000|2024-07-31 00:06:10|435.02|433.02|435.02|433.02|435.07|433.07|434.9|432.9|19
1722384380000|2024-07-31 00:06:20|435.03|433.03|435.04|433.04|435.06|433.06|435.01|433.01|20
1722384390000|2024-07-31 00:06:30|435.05|433.05|434.96|432.96|435.11|433.11|434.96|432.96|12
1722384400000|2024-07-31 00:06:40|434.95|432.95|434.71|432.71|434.95|432.95|434.71|432.71|15
1722384410000|2024-07-31 00:06:50|434.7|432.7|434.85|432.85|434.85|432.85|434.6|432.6|23
1722384420000|2024-07-31 00:07:00|434.84|432.84|435.05|433.05|435.08|433.08|434.84|432.84|23
1722384430000|2024-07-31 00:07:10|435.04|433.04|435.01|433.01|435.04|433.04|434.88|432.88|19
1722384440000|2024-07-31 00:07:20|435|433|435.09|433.09|435.1|433.1|434.93|432.93|19
1722384450000|2024-07-31 00:07:30|435.08|433.08|434.98|432.98|435.08|433.08|434.91|432.91|15
1722384460000|2024-07-31 00:07:40|435.01|433.01|434.97|432.97|435.03|433.03|434.96|432.96|19
1722384470000|2024-07-31 00:07:50|434.99|432.99|434.94|432.94|435.04|433.04|434.94|432.94|21
1722384480000|2024-07-31 00:08:00|434.88|432.88|434.98|432.98|434.98|432.98|434.87|432.87|14
1722384490000|2024-07-31 00:08:10|434.99|432.99|434.98|432.98|435.09|433.09|434.98|432.98|23
1722384500000|2024-07-31 00:08:20|435|433|434.89|432.89|435|433|434.83|432.83|16
1722384510000|2024-07-31 00:08:30|434.87|432.87|434.89|432.89|434.89|432.89|434.7|432.7|19
1722384520000|2024-07-31 00:08:40|434.88|432.88|434.72|432.72|434.88|432.88|434.7|432.7|21
1722384530000|2024-07-31 00:08:50|434.7|432.7|434.72|432.72|434.75|432.75|434.7|432.7|18
1722384540000|2024-07-31 00:09:00|434.71|432.71|434.5|432.5|434.71|432.71|434.4|432.4|21
1722384550000|2024-07-31 00:09:10|434.51|432.51|434.53|432.53|434.59|432.59|434.37|432.37|24
1722384560000|2024-07-31 00:09:20|434.55|432.55|434.36|432.36|434.55|432.55|434.36|432.36|19
1722384570000|2024-07-31 00:09:30|434.35|432.35|434.51|432.51|434.55|432.55|434.14|432.14|26
1722384580000|2024-07-31 00:09:40|434.52|432.52|434.76|432.76|434.76|432.76|434.5|432.5|23
1722384590000|2024-07-31 00:09:50|434.79|432.79|434.54|432.54|434.85|432.85|434.54|432.54|22
1722384600000|2024-07-31 00:10:00|434.53|432.53|434.72|432.72|434.72|432.72|434.43|432.43|23
1722384610000|2024-07-31 00:10:10|434.7|432.7|434.68|432.68|434.73|432.73|434.68|432.68|15
1722384620000|2024-07-31 00:10:20|434.69|432.69|434.51|432.51|434.7|432.7|434.51|432.51|20
1722384630000|2024-07-31 00:10:30|434.37|432.37|434.47|432.47|434.57|432.57|434.27|432.27|29
1722384640000|2024-07-31 00:10:40|434.43|432.43|434.35|432.35|434.43|432.43|434.33|432.33|19
1722384650000|2024-07-31 00:10:50|434.34|432.34|434.68|432.68|434.68|432.68|434.34|432.34|23
1722384660000|2024-07-31 00:11:00|434.7|432.7|434.69|432.69|434.71|432.71|434.66|432.66|16
1722384670000|2024-07-31 00:11:10|434.68|432.68|434.62|432.62|434.7|432.7|434.62|432.62|21
1722384680000|2024-07-31 00:11:20|434.61|432.61|434.61|432.61|434.63|432.63|434.58|432.58|13
1722384690000|2024-07-31 00:11:30|434.59|432.59|434.58|432.58|434.63|432.63|434.57|432.57|20
1722384700000|2024-07-31 00:11:40|434.59|432.59|434.46|432.46|434.6|432.6|434.42|432.42|13
1722384710000|2024-07-31 00:11:50|434.45|432.45|434.36|432.36|434.5|432.5|434.36|432.36|13
1722384720000|2024-07-31 00:12:00|434.37|432.37|434.13|432.13|434.38|432.38|434.13|432.13|26
1722384730000|2024-07-31 00:12:10|434.16|432.16|434.38|432.38|434.41|432.41|434.16|432.16|23
1722384740000|2024-07-31 00:12:20|434.39|432.39|434.42|432.42|434.42|432.42|434.28|432.28|28
1722384750000|2024-07-31 00:12:30|434.41|432.41|434.58|432.58|434.58|432.58|434.41|432.41|13
1722384760000|2024-07-31 00:12:40|434.64|432.64|434.46|432.46|434.64|432.64|434.46|432.46|14
1722384770000|2024-07-31 00:12:50|434.47|432.47|434.48|432.48|434.53|432.53|434.47|432.47|17
1722384780000|2024-07-31 00:13:00|434.54|432.54|434.49|432.49|434.54|432.54|434.48|432.48|17
1722384790000|2024-07-31 00:13:10|434.48|432.48|434.32|432.32|434.48|432.48|434.3|432.3|21
1722384800000|2024-07-31 00:13:20|434.31|432.31|434.35|432.35|434.39|432.39|434.29|432.29|17
1722384810000|2024-07-31 00:13:30|434.36|432.36|434.48|432.48|434.48|432.48|434.34|432.34|19
1722384820000|2024-07-31 00:13:40|434.47|432.47|434.51|432.51|434.55|432.55|434.44|432.44|20
1722384830000|2024-07-31 00:13:50|434.49|432.49|434.4|432.4|434.49|432.49|434.4|432.4|17
1722384840000|2024-07-31 00:14:00|434.38|432.38|433.86|431.86|434.41|432.41|433.85|431.85|21
1722384850000|2024-07-31 00:14:10|433.81|431.81|433.96|431.96|433.98|431.98|433.66|431.66|32
1722384860000|2024-07-31 00:14:20|433.97|431.97|434.12|432.12|434.15|432.15|433.93|431.93|29
1722384870000|2024-07-31 00:14:30|434.13|432.13|434.14|432.14|434.18|432.18|434.1|432.1|15
1722384880000|2024-07-31 00:14:40|434.15|432.15|434.07|432.07|434.16|432.16|433.91|431.91|17
1722384890000|2024-07-31 00:14:50|434.08|432.08|434.14|432.14|434.14|432.14|434.02|432.02|17
1722384900000|2024-07-31 00:15:00|434.15|432.15|434.13|432.13|434.2|432.2|434.09|432.09|19
1722384910000|2024-07-31 00:15:10|434.12|432.12|434.16|432.16|434.17|432.17|434.09|432.09|16
1722384920000|2024-07-31 00:15:20|434.18|432.18|434.33|432.33|434.33|432.33|434.14|432.14|23
1722384930000|2024-07-31 00:15:30|434.34|432.34|434.64|432.64|434.66|432.66|434.34|432.34|20
1722384940000|2024-07-31 00:15:40|434.66|432.66|434.9|432.9|434.9|432.9|434.64|432.64|31
1722384950000|2024-07-31 00:15:50|434.89|432.89|434.89|432.89|434.9|432.9|434.76|432.76|25
1722384960000|2024-07-31 00:16:00|434.85|432.85|434.81|432.81|434.89|432.89|434.75|432.75|20
1722384970000|2024-07-31 00:16:10|434.82|432.82|434.6|432.6|434.83|432.83|434.6|432.6|15
1722384980000|2024-07-31 00:16:20|434.61|432.61|434.69|432.69|434.8|432.8|434.6|432.6|26
1722384990000|2024-07-31 00:16:30|434.66|432.66|434.92|432.92|434.92|432.92|434.61|432.61|9
1722385000000|2024-07-31 00:16:40|434.85|432.85|434.82|432.82|434.86|432.86|434.78|432.78|20
1722385010000|2024-07-31 00:16:50|434.83|432.83|434.92|432.92|434.92|432.92|434.83|432.83|7
1722385020000|2024-07-31 00:17:00|434.93|432.93|435.66|433.66|435.69|433.69|434.93|432.93|23
1722385030000|2024-07-31 00:17:10|435.67|433.67|436.02|434.02|436.02|434.02|435.67|433.67|27
1722385040000|2024-07-31 00:17:20|436.03|434.03|436.03|434.03|436.03|434.03|436.03|434.03|1
1722385050000|2024-07-31 00:17:30|436.09|434.09|436.09|434.09|436.09|434.09|436.09|434.09|1
1722385060000|2024-07-31 00:17:40|436.03|434.03|435.9|433.9|436.03|434.03|435.85|433.85|7
1722385070000|2024-07-31 00:17:50|435.89|433.89|435.98|433.98|436.01|434.01|435.82|433.82|20
1722385080000|2024-07-31 00:18:00|435.94|433.94|435.87|433.87|435.97|433.97|435.8|433.8|11
1722385090000|2024-07-31 00:18:10|435.88|433.88|436.03|434.03|436.03|434.03|435.88|433.88|15
1722385100000|2024-07-31 00:18:20|436.02|434.02|436|434|436.02|434.02|435.98|433.98|11
1722385110000|2024-07-31 00:18:30|436.01|434.01|435.98|433.98|436.03|434.03|435.9|433.9|11
1722385120000|2024-07-31 00:18:40|435.89|433.89|435.83|433.83|435.89|433.89|435.79|433.79|9
1722385130000|2024-07-31 00:18:50|435.88|433.88|435.8|433.8|435.88|433.88|435.64|433.64|21
1722385140000|2024-07-31 00:19:00|435.81|433.81|435.93|433.93|435.93|433.93|435.67|433.67|19
1722385150000|2024-07-31 00:19:10|435.94|433.94|435.97|433.97|435.99|433.99|435.9|433.9|15
1722385160000|2024-07-31 00:19:20|435.99|433.99|436.03|434.03|436.03|434.03|435.98|433.98|7
1722385170000|2024-07-31 00:19:30|436.04|434.04|436.23|434.23|436.23|434.23|436.04|434.04|10
1722385180000|2024-07-31 00:19:40|436.24|434.24|436.29|434.29|436.32|434.32|436.24|434.24|7
1722385190000|2024-07-31 00:19:50|436.35|434.35|436.35|434.35|436.35|434.35|436.35|434.35|1
1722385200000|2024-07-31 00:20:00|436.36|434.36|436.51|434.51|436.51|434.51|436.36|434.36|8
1722385210000|2024-07-31 00:20:10|436.52|434.52|436.59|434.59|436.59|434.59|436.52|434.52|4
1722385220000|2024-07-31 00:20:20|436.62|434.62|436.63|434.63|436.63|434.63|436.62|434.62|2
1722385230000|2024-07-31 00:20:30|436.66|434.66|436.33|434.33|436.67|434.67|436.31|434.31|12
1722385240000|2024-07-31 00:20:40|436.3|434.3|436.32|434.32|436.32|434.32|436.21|434.21|12
1722385250000|2024-07-31 00:20:50|436.31|434.31|436.21|434.21|436.31|434.31|436.21|434.21|16
1722385260000|2024-07-31 00:21:00|436.2|434.2|436.19|434.19|436.29|434.29|436.16|434.16|23
1722385270000|2024-07-31 00:21:10|436.14|434.14|436.18|434.18|436.22|434.22|436.1|434.1|18
1722385280000|2024-07-31 00:21:20|436.17|434.17|436.22|434.22|436.29|434.29|436.15|434.15|20
1722385290000|2024-07-31 00:21:30|436.23|434.23|436.12|434.12|436.27|434.27|436.1|434.1|25
1722385300000|2024-07-31 00:21:40|436.11|434.11|436.01|434.01|436.11|434.11|436.01|434.01|8
1722385310000|2024-07-31 00:21:50|435.98|433.98|435.95|433.95|435.99|433.99|435.8|433.8|21
1722385320000|2024-07-31 00:22:00|435.94|433.94|435.83|433.83|435.94|433.94|435.68|433.68|23
1722385330000|2024-07-31 00:22:10|435.8|433.8|436.22|434.22|436.23|434.23|435.76|433.76|21
1722385340000|2024-07-31 00:22:20|436.26|434.26|436.59|434.59|436.59|434.59|436.25|434.25|24
1722385350000|2024-07-31 00:22:30|436.58|434.58|436.46|434.46|436.59|434.59|436.46|434.46|22
1722385360000|2024-07-31 00:22:40|436.42|434.42|436.38|434.38|436.42|434.42|436.29|434.29|19
1722385370000|2024-07-31 00:22:50|436.41|434.41|436.2|434.2|436.41|434.41|436.2|434.2|20
1722385380000|2024-07-31 00:23:00|436.21|434.21|435.85|433.85|436.21|434.21|435.85|433.85|20
1722385390000|2024-07-31 00:23:10|435.84|433.84|435.88|433.88|435.9|433.9|435.7|433.7|22
1722385400000|2024-07-31 00:23:20|435.86|433.86|436.03|434.03|436.07|434.07|435.86|433.86|20
1722385410000|2024-07-31 00:23:30|436.02|434.02|435.88|433.88|436.06|434.06|435.88|433.88|14
1722385420000|2024-07-31 00:23:40|435.89|433.89|435.13|433.13|435.89|433.89|435.13|433.13|24
1722385430000|2024-07-31 00:23:50|435.15|433.15|435.16|433.16|435.3|433.3|435.15|433.15|21
1722385440000|2024-07-31 00:24:00|435.14|433.14|435.6|433.6|435.62|433.62|435.14|433.14|24
1722385450000|2024-07-31 00:24:10|435.58|433.58|435.82|433.82|435.84|433.84|435.58|433.58|22
1722385460000|2024-07-31 00:24:20|435.81|433.81|436.2|434.2|436.23|434.23|435.8|433.8|25
1722385470000|2024-07-31 00:24:30|436.17|434.17|436.32|434.32|436.32|434.32|436.14|434.14|20
1722385480000|2024-07-31 00:24:40|436.31|434.31|436.13|434.13|436.31|434.31|436.13|434.13|22
1722385490000|2024-07-31 00:24:50|436.12|434.12|436.17|434.17|436.2|434.2|436.1|434.1|20
1722385500000|2024-07-31 00:25:00|436.18|434.18|436.3|434.3|436.3|434.3|436.12|434.12|20
1722385510000|2024-07-31 00:25:10|436.33|434.33|436.33|434.33|436.33|434.33|436.26|434.26|17
1722385520000|2024-07-31 00:25:20|436.32|434.32|436.02|434.02|436.32|434.32|435.94|433.94|17
1722385530000|2024-07-31 00:25:30|435.99|433.99|436.02|434.02|436.02|434.02|435.93|433.93|16
1722385540000|2024-07-31 00:25:40|436.06|434.06|435.94|433.94|436.08|434.08|435.94|433.94|18
1722385550000|2024-07-31 00:25:50|435.95|433.95|435.84|433.84|435.96|433.96|435.82|433.82|18
1722385560000|2024-07-31 00:26:00|435.86|433.86|435.94|433.94|436.03|434.03|435.86|433.86|18
1722385570000|2024-07-31 00:26:10|435.89|433.89|435.7|433.7|435.89|433.89|435.69|433.69|15
1722385580000|2024-07-31 00:26:20|435.76|433.76|436|434|436.03|434.03|435.74|433.74|27
1722385590000|2024-07-31 00:26:30|435.99|433.99|435.96|433.96|436.07|434.07|435.96|433.96|20
1722385600000|2024-07-31 00:26:40|435.91|433.91|435.71|433.71|435.91|433.91|435.5|433.5|21
1722385610000|2024-07-31 00:26:50|435.7|433.7|435.88|433.88|435.88|433.88|435.68|433.68|22
1722385620000|2024-07-31 00:27:00|435.89|433.89|435.92|433.92|436.15|434.15|435.89|433.89|29
1722385630000|2024-07-31 00:27:10|435.91|433.91|435.73|433.73|435.91|433.91|435.67|433.67|21
1722385640000|2024-07-31 00:27:20|435.68|433.68|435.48|433.48|435.71|433.71|435.48|433.48|20
1722385650000|2024-07-31 00:27:30|435.49|433.49|435.42|433.42|435.51|433.51|435.42|433.42|14
1722385660000|2024-07-31 00:27:40|435.43|433.43|435.45|433.45|435.5|433.5|435.42|433.42|21
1722385670000|2024-07-31 00:27:50|435.43|433.43|435.32|433.32|435.47|433.47|435.31|433.31|26
1722385680000|2024-07-31 00:28:00|435.31|433.31|435.58|433.58|435.68|433.68|435.31|433.31|25
1722385690000|2024-07-31 00:28:10|435.57|433.57|435.72|433.72|435.74|433.74|435.5|433.5|26
1722385700000|2024-07-31 00:28:20|435.73|433.73|435.54|433.54|435.74|433.74|435.54|433.54|22
1722385710000|2024-07-31 00:28:30|435.55|433.55|435.41|433.41|435.56|433.56|435.33|433.33|26
1722385720000|2024-07-31 00:28:40|435.42|433.42|435.36|433.36|435.42|433.42|435.35|433.35|18
1722385730000|2024-07-31 00:28:50|435.38|433.38|435.62|433.62|435.62|433.62|435.38|433.38|21
1722385740000|2024-07-31 00:29:00|435.63|433.63|435.56|433.56|435.75|433.75|435.42|433.42|24
1722385750000|2024-07-31 00:29:10|435.58|433.58|435.69|433.69|435.73|433.73|435.56|433.56|19
1722385760000|2024-07-31 00:29:20|435.67|433.67|435.43|433.43|435.67|433.67|435.43|433.43|20
1722385770000|2024-07-31 00:29:30|435.44|433.44|435.52|433.52|435.55|433.55|435.44|433.44|14
1722385780000|2024-07-31 00:29:40|435.48|433.48|435.51|433.51|435.51|433.51|435.45|433.45|15
1722385790000|2024-07-31 00:29:50|435.5|433.5|435.68|433.68|435.7|433.7|435.5|433.5|23
1722385800000|2024-07-31 00:30:00|435.69|433.69|435.7|433.7|435.73|433.73|435.6|433.6|18
1722385810000|2024-07-31 00:30:10|435.69|433.69|435.68|433.68|435.75|433.75|435.66|433.66|18
1722385820000|2024-07-31 00:30:20|435.7|433.7|435.8|433.8|435.8|433.8|435.68|433.68|8
1722385830000|2024-07-31 00:30:30|435.81|433.81|435.98|433.98|435.98|433.98|435.81|433.81|8
1722385840000|2024-07-31 00:30:40|435.99|433.99|436.03|434.03|436.04|434.04|435.99|433.99|7
1722385850000|2024-07-31 00:30:50|436.06|434.06|436.14|434.14|436.14|434.14|436.06|434.06|9
1722385860000|2024-07-31 00:31:00|436.15|434.15|436.59|434.59|436.59|434.59|436.15|434.15|23
1722385870000|2024-07-31 00:31:10|436.67|434.67|436.86|434.86|436.86|434.86|436.59|434.59|20
1722385880000|2024-07-31 00:31:20|436.85|434.85|436.8|434.8|436.87|434.87|436.78|434.78|10
1722385890000|2024-07-31 00:31:30|436.81|434.81|436.87|434.87|436.87|434.87|436.81|434.81|6
1722385900000|2024-07-31 00:31:40|436.88|434.88|436.91|434.91|436.91|434.91|436.88|434.88|4
1722385910000|2024-07-31 00:31:50|436.92|434.92|437.02|435.02|437.04|435.04|436.92|434.92|11
1722385920000|2024-07-31 00:32:00|437|435|436.97|434.97|437|435|436.97|434.97|2
1722385930000|2024-07-31 00:32:10|436.98|434.98|437.39|435.39|437.42|435.42|436.98|434.98|18
1722385940000|2024-07-31 00:32:20|437.41|435.41|437.69|435.69|437.77|435.77|437.41|435.41|23
1722385950000|2024-07-31 00:32:30|437.65|435.65|437.64|435.64|437.75|435.75|437.58|435.58|25
1722385960000|2024-07-31 00:32:40|437.6|435.6|437.61|435.61|437.61|435.61|437.34|435.34|30
1722385970000|2024-07-31 00:32:50|437.6|435.6|437.49|435.49|437.6|435.6|437.47|435.47|18
1722385980000|2024-07-31 00:33:00|437.48|435.48|437.3|435.3|437.48|435.48|437.1|435.1|24
1722385990000|2024-07-31 00:33:10|437.28|435.28|437.47|435.47|437.47|435.47|437.21|435.21|24
1722386000000|2024-07-31 00:33:20|437.5|435.5|437.67|435.67|437.75|435.75|437.5|435.5|24
1722386010000|2024-07-31 00:33:30|437.69|435.69|437.66|435.66|437.76|435.76|437.66|435.66|19
1722386020000|2024-07-31 00:33:40|437.57|435.57|437.61|435.61|437.66|435.66|437.55|435.55|17
1722386030000|2024-07-31 00:33:50|437.62|435.62|437.76|435.76|437.82|435.82|437.62|435.62|19
1722386040000|2024-07-31 00:34:00|437.75|435.75|437.55|435.55|437.76|435.76|437.55|435.55|7
1722386050000|2024-07-31 00:34:10|437.4|435.4|437.6|435.6|437.66|435.66|437.4|435.4|19
1722386060000|2024-07-31 00:34:20|437.58|435.58|437.53|435.53|437.59|435.59|437.4|435.4|21
1722386070000|2024-07-31 00:34:30|437.47|435.47|437.4|435.4|437.47|435.47|437.37|435.37|16
1722386080000|2024-07-31 00:34:40|437.44|435.44|437.63|435.63|437.68|435.68|437.44|435.44|15
1722386090000|2024-07-31 00:34:50|437.62|435.62|437.65|435.65|437.67|435.67|437.57|435.57|13
1722386100000|2024-07-31 00:35:00|437.67|435.67|437.62|435.62|437.85|435.85|437.62|435.62|27
1722386110000|2024-07-31 00:35:10|437.64|435.64|437.81|435.81|437.81|435.81|437.62|435.62|18
1722386120000|2024-07-31 00:35:20|437.82|435.82|437.8|435.8|437.9|435.9|437.74|435.74|15
1722386130000|2024-07-31 00:35:30|437.81|435.81|437.85|435.85|437.87|435.87|437.81|435.81|14
1722386140000|2024-07-31 00:35:40|437.84|435.84|437.76|435.76|437.84|435.84|437.76|435.76|10
1722386150000|2024-07-31 00:35:50|437.77|435.77|437.66|435.66|437.77|435.77|437.66|435.66|15
1722386160000|2024-07-31 00:36:00|437.65|435.65|437.68|435.68|437.83|435.83|437.64|435.64|19
1722386170000|2024-07-31 00:36:10|437.67|435.67|437.66|435.66|437.72|435.72|437.66|435.66|15
1722386180000|2024-07-31 00:36:20|437.7|435.7|437.67|435.67|437.71|435.71|437.56|435.56|18
1722386190000|2024-07-31 00:36:30|437.68|435.68|437.79|435.79|437.79|435.79|437.68|435.68|13
1722386200000|2024-07-31 00:36:40|437.8|435.8|437.78|435.78|437.8|435.8|437.75|435.75|9
1722386210000|2024-07-31 00:36:50|437.77|435.77|437.76|435.76|437.79|435.79|437.68|435.68|14
1722386220000|2024-07-31 00:37:00|437.75|435.75|437.62|435.62|437.78|435.78|437.62|435.62|18
1722386230000|2024-07-31 00:37:10|437.57|435.57|437.54|435.54|437.57|435.57|437.48|435.48|19
1722386240000|2024-07-31 00:37:20|437.55|435.55|437.46|435.46|437.55|435.55|437.46|435.46|13
1722386250000|2024-07-31 00:37:30|437.47|435.47|437.32|435.32|437.48|435.48|437.32|435.32|17
1722386260000|2024-07-31 00:37:40|437.35|435.35|437.37|435.37|437.42|435.42|437.34|435.34|18
1722386270000|2024-07-31 00:37:50|437.36|435.36|437.4|435.4|437.4|435.4|437.23|435.23|19
1722386280000|2024-07-31 00:38:00|437.38|435.38|437.14|435.14|437.38|435.38|437.14|435.14|21
1722386290000|2024-07-31 00:38:10|437.12|435.12|436.88|434.88|437.12|435.12|436.86|434.86|21
1722386300000|2024-07-31 00:38:20|436.89|434.89|436.96|434.96|436.98|434.98|436.88|434.88|15
1722386310000|2024-07-31 00:38:30|436.97|434.97|437.02|435.02|437.03|435.03|436.96|434.96|17
1722386320000|2024-07-31 00:38:40|437.01|435.01|437.23|435.23|437.23|435.23|436.96|434.96|21
1722386330000|2024-07-31 00:38:50|437.25|435.25|437.01|435.01|437.39|435.39|437.01|435.01|25
1722386340000|2024-07-31 00:39:00|436.99|434.99|437.13|435.13|437.13|435.13|436.99|434.99|18
1722386350000|2024-07-31 00:39:10|437.15|435.15|437.15|435.15|437.17|435.17|437.1|435.1|15
1722386360000|2024-07-31 00:39:20|437.13|435.13|436.94|434.94|437.15|435.15|436.94|434.94|18
1722386380000|2024-07-31 00:39:40|436.92|434.92|436.91|434.91|436.92|434.92|436.91|434.91|2
1722386400000|2024-07-31 00:40:00|436.9|434.9|437|435|437.04|435.04|436.82|434.82|19
1722386410000|2024-07-31 00:40:10|437.01|435.01|437|435|437.02|435.02|436.94|434.94|17
1722386420000|2024-07-31 00:40:20|436.99|434.99|436.94|434.94|437.03|435.03|436.94|434.94|14
1722386460000|2024-07-31 00:41:00|436.93|434.93|436.94|434.94|436.94|434.94|436.89|434.89|5
1722386470000|2024-07-31 00:41:10|436.93|434.93|436.94|434.94|436.94|434.94|436.85|434.85|7
1722386480000|2024-07-31 00:41:20|436.89|434.89|436.6|434.6|436.89|434.89|436.54|434.54|20
1722386490000|2024-07-31 00:41:30|436.65|434.65|436.92|434.92|436.94|434.94|436.65|434.65|19
1722386500000|2024-07-31 00:41:40|436.93|434.93|436.92|434.92|436.93|434.93|436.87|434.87|17
1722386510000|2024-07-31 00:41:50|436.94|434.94|436.64|434.64|436.94|434.94|436.64|434.64|15
1722386520000|2024-07-31 00:42:00|436.68|434.68|436.89|434.89|436.89|434.89|436.62|434.62|24
1722386530000|2024-07-31 00:42:10|436.88|434.88|436.86|434.86|436.89|434.89|436.82|434.82|15
1722386540000|2024-07-31 00:42:20|436.82|434.82|436.43|434.43|436.82|434.82|436.4|434.4|18
1722386550000|2024-07-31 00:42:30|436.41|434.41|436.24|434.24|436.42|434.42|436.24|434.24|10
1722386560000|2024-07-31 00:42:40|436.23|434.23|436.24|434.24|436.27|434.27|436.19|434.19|13
1722386570000|2024-07-31 00:42:50|436.25|434.25|436.09|434.09|436.27|434.27|436.05|434.05|23
1722386580000|2024-07-31 00:43:00|436.1|434.1|436.14|434.14|436.16|434.16|436.07|434.07|21
1722386590000|2024-07-31 00:43:10|436.23|434.23|436.3|434.3|436.3|434.3|436.22|434.22|20
1722386600000|2024-07-31 00:43:20|436.28|434.28|436.17|434.17|436.28|434.28|436.17|434.17|20
1722386610000|2024-07-31 00:43:30|436.15|434.15|436.23|434.23|436.43|434.43|436.15|434.15|23
1722386620000|2024-07-31 00:43:40|436.24|434.24|436.2|434.2|436.34|434.34|436.2|434.2|17
1722386630000|2024-07-31 00:43:50|436.29|434.29|436.38|434.38|436.4|434.4|436.27|434.27|19
1722386640000|2024-07-31 00:44:00|436.4|434.4|436.55|434.55|436.55|434.55|436.4|434.4|15
1722386650000|2024-07-31 00:44:10|436.57|434.57|436.67|434.67|436.72|434.72|436.57|434.57|27
1722386660000|2024-07-31 00:44:20|436.7|434.7|436.66|434.66|436.7|434.7|436.61|434.61|20
1722386670000|2024-07-31 00:44:30|436.67|434.67|436.69|434.69|436.7|434.7|436.6|434.6|22
1722386680000|2024-07-31 00:44:40|436.71|434.71|436.76|434.76|436.8|434.8|436.69|434.69|21
1722386690000|2024-07-31 00:44:50|436.8|434.8|437.06|435.06|437.06|435.06|436.8|434.8|21
1722386700000|2024-07-31 00:45:00|437.07|435.07|437.02|435.02|437.08|435.08|436.99|434.99|23
1722386710000|2024-07-31 00:45:10|437|435|436.76|434.76|437|435|436.71|434.71|31
1722386720000|2024-07-31 00:45:20|436.77|434.77|436.41|434.41|436.77|434.77|436.4|434.4|26
1722386730000|2024-07-31 00:45:30|436.39|434.39|436.66|434.66|436.66|434.66|436.39|434.39|24
1722386740000|2024-07-31 00:45:40|436.65|434.65|436.74|434.74|436.83|434.83|436.65|434.65|24
1722386750000|2024-07-31 00:45:50|436.76|434.76|436.82|434.82|436.84|434.84|436.75|434.75|18
1722386760000|2024-07-31 00:46:00|436.81|434.81|436.5|434.5|436.81|434.81|436.49|434.49|30
1722386770000|2024-07-31 00:46:10|436.48|434.48|436.38|434.38|436.49|434.49|436.37|434.37|20
1722386780000|2024-07-31 00:46:20|436.37|434.37|436.34|434.34|436.39|434.39|436.29|434.29|23
1722386790000|2024-07-31 00:46:30|436.32|434.32|436.19|434.19|436.41|434.41|436.18|434.18|27
1722386800000|2024-07-31 00:46:40|436.18|434.18|436.23|434.23|436.46|434.46|436.18|434.18|23
1722386810000|2024-07-31 00:46:50|436.3|434.3|436.24|434.24|436.36|434.36|436.22|434.22|21
1722386820000|2024-07-31 00:47:00|436.23|434.23|436.27|434.27|436.4|434.4|436.17|434.17|22
1722386830000|2024-07-31 00:47:10|436.26|434.26|436.38|434.38|436.47|434.47|436.25|434.25|22
1722386840000|2024-07-31 00:47:20|436.37|434.37|436.5|434.5|436.56|434.56|436.36|434.36|24
1722386850000|2024-07-31 00:47:30|436.51|434.51|436.47|434.47|436.55|434.55|436.44|434.44|20
1722386860000|2024-07-31 00:47:40|436.48|434.48|436.74|434.74|436.74|434.74|436.48|434.48|20
1722386870000|2024-07-31 00:47:50|436.72|434.72|436.76|434.76|436.78|434.78|436.67|434.67|23
1722386880000|2024-07-31 00:48:00|436.78|434.78|437.07|435.07|437.1|435.1|436.78|434.78|28
1722386890000|2024-07-31 00:48:10|437.06|435.06|437.42|435.42|437.42|435.42|437.02|435.02|19
1722386900000|2024-07-31 00:48:20|437.43|435.43|437.23|435.23|437.51|435.51|437.23|435.23|27
1722386910000|2024-07-31 00:48:30|437.24|435.24|437.07|435.07|437.32|435.32|437.03|435.03|22
1722386920000|2024-07-31 00:48:40|437.06|435.06|436.91|434.91|437.06|435.06|436.88|434.88|20
1722386930000|2024-07-31 00:48:50|436.9|434.9|436.94|434.94|436.98|434.98|436.89|434.89|18
1722386940000|2024-07-31 00:49:00|436.95|434.95|437.1|435.1|437.14|435.14|436.95|434.95|24
1722386950000|2024-07-31 00:49:10|437.07|435.07|437.16|435.16|437.16|435.16|436.95|434.95|24
1722386960000|2024-07-31 00:49:20|437.15|435.15|437.26|435.26|437.34|435.34|437.15|435.15|26
1722386970000|2024-07-31 00:49:30|437.25|435.25|437.15|435.15|437.25|435.25|437.15|435.15|17
1722386980000|2024-07-31 00:49:40|437.17|435.17|437.24|435.24|437.29|435.29|437.15|435.15|20
1722386990000|2024-07-31 00:49:50|437.25|435.25|437.28|435.28|437.34|435.34|437.23|435.23|20
1722387000000|2024-07-31 00:50:00|437.27|435.27|437.61|435.61|437.63|435.63|437.24|435.24|21
1722387010000|2024-07-31 00:50:10|437.62|435.62|437.87|435.87|437.89|435.89|437.61|435.61|24
1722387020000|2024-07-31 00:50:20|437.88|435.88|437.84|435.84|437.91|435.91|437.76|435.76|20
1722387030000|2024-07-31 00:50:30|437.83|435.83|437.9|435.9|437.9|435.9|437.81|435.81|18
1722387040000|2024-07-31 00:50:40|437.91|435.91|438.1|436.1|438.14|436.14|437.89|435.89|16
1722387050000|2024-07-31 00:50:50|438.11|436.11|439.14|437.14|439.14|437.14|438.11|436.11|15
1722387060000|2024-07-31 00:51:00|439.11|437.11|438.95|436.95|439.13|437.13|438.9|436.9|26
1722387070000|2024-07-31 00:51:10|439|437|439.08|437.08|439.1|437.1|438.95|436.95|28
1722387080000|2024-07-31 00:51:20|439.1|437.1|439.06|437.06|439.16|437.16|439.02|437.02|22
1722387090000|2024-07-31 00:51:30|439.12|437.12|439.18|437.18|439.22|437.22|439.05|437.05|30
1722387100000|2024-07-31 00:51:40|439.2|437.2|439.24|437.24|439.26|437.26|439.11|437.11|21
1722387110000|2024-07-31 00:51:50|440.09|438.09|440.58|438.58|441.05|439.05|440.09|438.09|22
1722387120000|2024-07-31 00:52:00|440.57|438.57|440.84|438.84|441.01|439.01|440.32|438.32|31
1722387130000|2024-07-31 00:52:10|440.78|438.78|440.57|438.57|440.79|438.79|440.52|438.52|25
1722387140000|2024-07-31 00:52:20|440.49|438.49|440.39|438.39|440.55|438.55|440.36|438.36|20
1722387150000|2024-07-31 00:52:30|440.42|438.42|440.42|438.42|440.55|438.55|440.19|438.19|25
1722387160000|2024-07-31 00:52:40|440.41|438.41|440.42|438.42|440.53|438.53|440.36|438.36|24
1722387170000|2024-07-31 00:52:50|440.41|438.41|440.52|438.52|440.54|438.54|440.39|438.39|8
1722387180000|2024-07-31 00:53:00|440.45|438.45|440.35|438.35|440.49|438.49|440.33|438.33|13
1722387190000|2024-07-31 00:53:10|440.34|438.34|440.35|438.35|440.37|438.37|440.33|438.33|10
1722387200000|2024-07-31 00:53:20|440.34|438.34|440.34|438.34|440.35|438.35|440.34|438.34|7
1722387210000|2024-07-31 00:53:30|440.33|438.33|439.82|437.82|440.33|438.33|439.82|437.82|19
1722387220000|2024-07-31 00:53:40|439.83|437.83|439.66|437.66|439.83|437.83|439.55|437.55|18
1722387230000|2024-07-31 00:53:50|439.67|437.67|439.86|437.86|439.98|437.98|439.67|437.67|18
1722387240000|2024-07-31 00:54:00|439.85|437.85|439.4|437.4|439.85|437.85|439.33|437.33|27
1722387250000|2024-07-31 00:54:10|439.36|437.36|439.32|437.32|439.4|437.4|439.26|437.26|25
1722387260000|2024-07-31 00:54:20|439.4|437.4|439.48|437.48|439.51|437.51|439.4|437.4|15
1722387270000|2024-07-31 00:54:30|439.47|437.47|439.41|437.41|439.47|437.47|439.39|437.39|13
1722387280000|2024-07-31 00:54:40|439.42|437.42|439.46|437.46|439.48|437.48|439.27|437.27|22
1722387290000|2024-07-31 00:54:50|439.47|437.47|439.69|437.69|439.69|437.69|439.31|437.31|24
1722387300000|2024-07-31 00:55:00|439.7|437.7|439.36|437.36|439.74|437.74|439.3|437.3|27
1722387310000|2024-07-31 00:55:10|439.37|437.37|439.45|437.45|439.49|437.49|439.33|437.33|24
1722387320000|2024-07-31 00:55:20|439.46|437.46|439.64|437.64|439.65|437.65|439.46|437.46|16
1722387330000|2024-07-31 00:55:30|439.65|437.65|439.71|437.71|439.81|437.81|439.65|437.65|15
1722387340000|2024-07-31 00:55:40|439.72|437.72|439.67|437.67|439.73|437.73|439.67|437.67|6
1722387350000|2024-07-31 00:55:50|439.68|437.68|439.32|437.32|439.74|437.74|439.29|437.29|22
1722387360000|2024-07-31 00:56:00|439.31|437.31|439.34|437.34|439.35|437.35|439.29|437.29|19
1722387370000|2024-07-31 00:56:10|439.35|437.35|439.44|437.44|439.49|437.49|439.35|437.35|15
1722387380000|2024-07-31 00:56:20|439.43|437.43|439.76|437.76|439.83|437.83|439.43|437.43|24
1722387390000|2024-07-31 00:56:30|439.8|437.8|440.88|438.88|440.88|438.88|439.67|437.67|21
1722387400000|2024-07-31 00:56:40|440.85|438.85|441.11|439.11|441.15|439.15|440.8|438.8|14
1722387410000|2024-07-31 00:56:50|441.1|439.1|441.24|439.24|441.29|439.29|441|439|28
1722387420000|2024-07-31 00:57:00|441.28|439.28|441.14|439.14|441.28|439.28|440.85|438.85|28
1722387430000|2024-07-31 00:57:10|441.15|439.15|440.92|438.92|441.15|439.15|440.91|438.91|26
1722387440000|2024-07-31 00:57:20|440.86|438.86|440.32|438.32|440.87|438.87|440.32|438.32|24
1722387450000|2024-07-31 00:57:30|440.28|438.28|440.51|438.51|440.52|438.52|440.25|438.25|22
1722387460000|2024-07-31 00:57:40|440.52|438.52|440.14|438.14|440.52|438.52|440.12|438.12|18
1722387470000|2024-07-31 00:57:50|440.12|438.12|440.3|438.3|440.42|438.42|440.09|438.09|16
1722387480000|2024-07-31 00:58:00|440.35|438.35|440.63|438.63|440.63|438.63|440.35|438.35|30
1722387490000|2024-07-31 00:58:10|440.59|438.59|440.44|438.44|440.59|438.59|440.31|438.31|18
1722387500000|2024-07-31 00:58:20|440.43|438.43|440.53|438.53|440.57|438.57|440.36|438.36|17
1722387510000|2024-07-31 00:58:30|440.54|438.54|440.52|438.52|440.56|438.56|440.52|438.52|8
1722387520000|2024-07-31 00:58:40|440.53|438.53|440.66|438.66|440.68|438.68|440.53|438.53|24
1722387530000|2024-07-31 00:58:50|440.72|438.72|440.71|438.71|440.72|438.72|440.61|438.61|11
1722387540000|2024-07-31 00:59:00|440.7|438.7|440.53|438.53|440.7|438.7|440.53|438.53|13
1722387550000|2024-07-31 00:59:10|440.49|438.49|440.59|438.59|440.59|438.59|440.37|438.37|23
1722387560000|2024-07-31 00:59:20|440.58|438.58|440.42|438.42|440.58|438.58|440.41|438.41|25
1722387570000|2024-07-31 00:59:30|440.43|438.43|440.43|438.43|440.47|438.47|440.39|438.39|15
1722387580000|2024-07-31 00:59:40|440.44|438.44|440.54|438.54|440.6|438.6|440.41|438.41|13
1722387590000|2024-07-31 00:59:50|440.55|438.55|440.74|438.74|440.78|438.78|440.52|438.52|18
1722387600000|2024-07-31 01:00:00|440.72|438.72|440.76|438.76|440.77|438.77|440.47|438.47|27
1722387610000|2024-07-31 01:00:10|440.79|438.79|440.92|438.92|441.08|439.08|440.79|438.79|28
1722387620000|2024-07-31 01:00:20|440.9|438.9|440.93|438.93|441.11|439.11|440.89|438.89|22
1722387630000|2024-07-31 01:00:30|440.92|438.92|441.01|439.01|441.06|439.06|440.82|438.82|22
1722387640000|2024-07-31 01:00:40|441|439|440.97|438.97|441.08|439.08|440.91|438.91|27
1722387650000|2024-07-31 01:00:50|441.06|439.06|441.25|439.25|441.25|439.25|441.06|439.06|14
1722387660000|2024-07-31 01:01:00|441.24|439.24|441.39|439.39|441.4|439.4|441.24|439.24|25
1722387670000|2024-07-31 01:01:10|441.4|439.4|441.79|439.79|441.79|439.79|441.23|439.23|27
1722387680000|2024-07-31 01:01:20|441.84|439.84|441.79|439.79|442.14|440.14|441.79|439.79|30
1722387690000|2024-07-31 01:01:30|441.8|439.8|441.75|439.75|441.85|439.85|441.71|439.71|17
1722387700000|2024-07-31 01:01:40|441.76|439.76|442.02|440.02|442.02|440.02|441.76|439.76|17
1722387710000|2024-07-31 01:01:50|441.99|439.99|441.95|439.95|442.03|440.03|441.95|439.95|17
1722387720000|2024-07-31 01:02:00|441.94|439.94|441.78|439.78|441.95|439.95|441.64|439.64|24
1722387730000|2024-07-31 01:02:10|441.71|439.71|441.64|439.64|441.79|439.79|441.64|439.64|19
1722387740000|2024-07-31 01:02:20|441.62|439.62|441.44|439.44|441.73|439.73|441.42|439.42|22
1722387750000|2024-07-31 01:02:30|441.42|439.42|441.4|439.4|441.42|439.42|441.16|439.16|30
1722387760000|2024-07-31 01:02:40|441.39|439.39|441.63|439.63|441.63|439.63|441.38|439.38|21
1722387770000|2024-07-31 01:02:50|441.65|439.65|441.62|439.62|441.72|439.72|441.59|439.59|23
1722387780000|2024-07-31 01:03:00|441.63|439.63|441.43|439.43|441.67|439.67|441.29|439.29|31
1722387790000|2024-07-31 01:03:10|441.5|439.5|441.47|439.47|441.53|439.53|441.39|439.39|31
1722387800000|2024-07-31 01:03:20|441.43|439.43|441.4|439.4|441.55|439.55|441.38|439.38|28
1722387810000|2024-07-31 01:03:30|441.37|439.37|441.4|439.4|441.51|439.51|441.37|439.37|22
1722387820000|2024-07-31 01:03:40|441.41|439.41|441.28|439.28|441.43|439.43|441.23|439.23|25
1722387830000|2024-07-31 01:03:50|441.33|439.33|441.27|439.27|441.37|439.37|441.23|439.23|32
1722387840000|2024-07-31 01:04:00|441.31|439.31|441.56|439.56|441.56|439.56|441.29|439.29|24
1722387850000|2024-07-31 01:04:10|441.54|439.54|441.57|439.57|441.66|439.66|441.47|439.47|22
1722387860000|2024-07-31 01:04:20|441.55|439.55|442|440|442.01|440.01|441.55|439.55|25
1722387870000|2024-07-31 01:04:30|442.01|440.01|441.87|439.87|442.02|440.02|441.86|439.86|19
1722387880000|2024-07-31 01:04:40|441.89|439.89|441.93|439.93|441.94|439.94|441.79|439.79|28
1722387890000|2024-07-31 01:04:50|441.94|439.94|441.88|439.88|442.03|440.03|441.88|439.88|21
1722387900000|2024-07-31 01:05:00|441.92|439.92|441.84|439.84|441.95|439.95|441.84|439.84|26
1722387910000|2024-07-31 01:05:10|441.82|439.82|441.7|439.7|441.9|439.9|441.68|439.68|25
1722387920000|2024-07-31 01:05:20|441.74|439.74|441.55|439.55|441.76|439.76|441.55|439.55|26
1722387930000|2024-07-31 01:05:30|441.56|439.56|441.52|439.52|441.61|439.61|441.51|439.51|24
1722387940000|2024-07-31 01:05:40|441.53|439.53|441.7|439.7|441.71|439.71|441.53|439.53|29
1722387950000|2024-07-31 01:05:50|441.81|439.81|442.06|440.06|442.09|440.09|441.79|439.79|20
1722387960000|2024-07-31 01:06:00|442.03|440.03|441.84|439.84|442.03|440.03|441.72|439.72|31
1722387970000|2024-07-31 01:06:10|441.86|439.86|441.53|439.53|441.86|439.86|441.51|439.51|30
1722387980000|2024-07-31 01:06:20|441.54|439.54|441.57|439.57|441.62|439.62|441.51|439.51|27
1722387990000|2024-07-31 01:06:30|441.63|439.63|441.6|439.6|441.77|439.77|441.59|439.59|25
1722388000000|2024-07-31 01:06:40|441.61|439.61|441.81|439.81|441.81|439.81|441.61|439.61|23
1722388010000|2024-07-31 01:06:50|441.83|439.83|441.66|439.66|441.88|439.88|441.66|439.66|20
1722388020000|2024-07-31 01:07:00|441.62|439.62|441.11|439.11|441.62|439.62|441.11|439.11|28
1722388030000|2024-07-31 01:07:10|441.04|439.04|441.09|439.09|441.12|439.12|441|439|18
1722388040000|2024-07-31 01:07:20|441.07|439.07|440.98|438.98|441.08|439.08|440.95|438.95|16
1722388050000|2024-07-31 01:07:30|441.01|439.01|441.35|439.35|441.35|439.35|440.95|438.95|25
1722388060000|2024-07-31 01:07:40|441.34|439.34|441.19|439.19|441.35|439.35|441.17|439.17|19
1722388070000|2024-07-31 01:07:50|441.17|439.17|440.78|438.78|441.17|439.17|440.78|438.78|24
1722388080000|2024-07-31 01:08:00|440.79|438.79|440.5|438.5|440.87|438.87|440.49|438.49|27
1722388090000|2024-07-31 01:08:10|440.51|438.51|439.91|437.91|440.51|438.51|439.88|437.88|26
1722388100000|2024-07-31 01:08:20|439.98|437.98|440.14|438.14|440.14|438.14|439.98|437.98|25
1722388110000|2024-07-31 01:08:30|440.15|438.15|440.18|438.18|440.32|438.32|440.07|438.07|19
1722388120000|2024-07-31 01:08:40|440.29|438.29|440.15|438.15|440.37|438.37|440.11|438.11|22
1722388130000|2024-07-31 01:08:50|440.11|438.11|440.07|438.07|440.17|438.17|440.07|438.07|16
1722388140000|2024-07-31 01:09:00|440.06|438.06|440.04|438.04|440.07|438.07|440.04|438.04|9
1722388150000|2024-07-31 01:09:10|439.91|437.91|439.75|437.75|439.91|437.91|439.67|437.67|12
1722388160000|2024-07-31 01:09:20|439.72|437.72|439.73|437.73|439.75|437.75|439.71|437.71|7
1722388170000|2024-07-31 01:09:30|439.71|437.71|439.82|437.82|439.91|437.91|439.66|437.66|19
1722388180000|2024-07-31 01:09:40|439.86|437.86|439.73|437.73|439.86|437.86|439.64|437.64|24
1722388190000|2024-07-31 01:09:50|439.74|437.74|439.71|437.71|439.78|437.78|439.71|437.71|15
1722388200000|2024-07-31 01:10:00|439.75|437.75|439.71|437.71|439.78|437.78|439.62|437.62|22
1722388210000|2024-07-31 01:10:10|439.72|437.72|439.59|437.59|439.74|437.74|439.59|437.59|18
1722388220000|2024-07-31 01:10:20|439.64|437.64|439.89|437.89|439.93|437.93|439.64|437.64|25
1722388230000|2024-07-31 01:10:30|439.85|437.85|439.87|437.87|439.93|437.93|439.78|437.78|22
1722388240000|2024-07-31 01:10:40|439.83|437.83|440.02|438.02|440.05|438.05|439.82|437.82|19
1722388250000|2024-07-31 01:10:50|440|438|439.78|437.78|440|438|439.67|437.67|23
1722388260000|2024-07-31 01:11:00|439.72|437.72|439.84|437.84|439.86|437.86|439.72|437.72|14
1722388270000|2024-07-31 01:11:10|439.85|437.85|439.65|437.65|439.89|437.89|439.65|437.65|16
1722388280000|2024-07-31 01:11:20|439.64|437.64|439.83|437.83|439.85|437.85|439.64|437.64|17
1722388290000|2024-07-31 01:11:30|439.85|437.85|439.75|437.75|439.89|437.89|439.71|437.71|17
1722388300000|2024-07-31 01:11:40|439.72|437.72|439.57|437.57|439.74|437.74|439.57|437.57|13
1722388310000|2024-07-31 01:11:50|439.58|437.58|439.59|437.59|439.59|437.59|439.56|437.56|7
1722388320000|2024-07-31 01:12:00|439.58|437.58|439.59|437.59|439.62|437.62|439.56|437.56|12
1722388330000|2024-07-31 01:12:10|439.55|437.55|439.48|437.48|439.59|437.59|439.46|437.46|17
1722388340000|2024-07-31 01:12:20|439.44|437.44|439.37|437.37|439.44|437.44|439.36|437.36|11
1722388350000|2024-07-31 01:12:30|439.36|437.36|439.36|437.36|439.39|437.39|439.36|437.36|10
1722388360000|2024-07-31 01:12:40|439.33|437.33|439.49|437.49|439.51|437.51|439.33|437.33|9
1722388370000|2024-07-31 01:12:50|439.48|437.48|439.51|437.51|439.51|437.51|439.38|437.38|14
1722388380000|2024-07-31 01:13:00|439.53|437.53|439.49|437.49|439.53|437.53|439.48|437.48|7
1722388390000|2024-07-31 01:13:10|439.5|437.5|439.45|437.45|439.5|437.5|439.33|437.33|8
1722388400000|2024-07-31 01:13:20|439.43|437.43|439.32|437.32|439.43|437.43|439.27|437.27|15
1722388410000|2024-07-31 01:13:30|439.27|437.27|439.22|437.22|439.31|437.31|439.2|437.2|14
1722388420000|2024-07-31 01:13:40|439.19|437.19|439.24|437.24|439.26|437.26|439.18|437.18|12
1722388430000|2024-07-31 01:13:50|439.26|437.26|439.2|437.2|439.26|437.26|439.18|437.18|12
1722388440000|2024-07-31 01:14:00|439.19|437.19|439.07|437.07|439.28|437.28|439.07|437.07|14
1722388450000|2024-07-31 01:14:10|439.1|437.1|439.06|437.06|439.11|437.11|439.02|437.02|16
1722388460000|2024-07-31 01:14:20|439.08|437.08|438.78|436.78|439.08|437.08|438.75|436.75|17
1722388470000|2024-07-31 01:14:30|438.61|436.61|438.76|436.76|438.76|436.76|438.51|436.51|13
1722388480000|2024-07-31 01:14:40|438.82|436.82|438.82|436.82|438.83|436.83|438.77|436.77|12
1722388490000|2024-07-31 01:14:50|438.83|436.83|439.08|437.08|439.21|437.21|438.83|436.83|21
1722388500000|2024-07-31 01:15:00|439.05|437.05|439.17|437.17|439.25|437.25|439.05|437.05|21
1722388510000|2024-07-31 01:15:10|439.16|437.16|439.41|437.41|439.45|437.45|439.16|437.16|24
1722388520000|2024-07-31 01:15:20|439.4|437.4|439.18|437.18|439.41|437.41|439.18|437.18|11
1722388530000|2024-07-31 01:15:30|439.24|437.24|439.2|437.2|439.34|437.34|439.18|437.18|19
1722388540000|2024-07-31 01:15:40|439.18|437.18|439.52|437.52|439.52|437.52|439.12|437.12|23
1722388550000|2024-07-31 01:15:50|439.51|437.51|439.77|437.77|439.94|437.94|439.49|437.49|29
1722388560000|2024-07-31 01:16:00|439.81|437.81|439.86|437.86|439.91|437.91|439.77|437.77|27
1722388570000|2024-07-31 01:16:10|439.83|437.83|439.81|437.81|439.88|437.88|439.78|437.78|19
1722388580000|2024-07-31 01:16:20|439.8|437.8|439.43|437.43|439.8|437.8|439.42|437.42|20
1722388590000|2024-07-31 01:16:30|439.41|437.41|439.46|437.46|439.49|437.49|439.34|437.34|21
1722388600000|2024-07-31 01:16:40|439.45|437.45|439.54|437.54|439.54|437.54|439.36|437.36|19
1722388610000|2024-07-31 01:16:50|439.52|437.52|439.63|437.63|439.63|437.63|439.27|437.27|27
1722388620000|2024-07-31 01:17:00|439.61|437.61|439.44|437.44|439.61|437.61|439.44|437.44|21
1722388630000|2024-07-31 01:17:10|439.45|437.45|439.07|437.07|439.47|437.47|439.07|437.07|21
1722388640000|2024-07-31 01:17:20|439.08|437.08|439.12|437.12|439.16|437.16|439.05|437.05|21
1722388650000|2024-07-31 01:17:30|439.21|437.21|439.49|437.49|439.63|437.63|439.2|437.2|25
1722388660000|2024-07-31 01:17:40|439.51|437.51|439.5|437.5|439.56|437.56|439.41|437.41|22
1722388670000|2024-07-31 01:17:50|439.49|437.49|439.58|437.58|439.63|437.63|439.45|437.45|16
1722388680000|2024-07-31 01:18:00|439.59|437.59|439.94|437.94|439.95|437.95|439.59|437.59|21
1722388690000|2024-07-31 01:18:10|439.95|437.95|439.81|437.81|439.95|437.95|439.76|437.76|16
1722388700000|2024-07-31 01:18:20|439.8|437.8|439.87|437.87|439.89|437.89|439.78|437.78|17
1722388710000|2024-07-31 01:18:30|439.88|437.88|439.92|437.92|439.92|437.92|439.88|437.88|6
1722388730000|2024-07-31 01:18:50|439.93|437.93|440.42|438.42|440.42|438.42|439.93|437.93|10
1722388740000|2024-07-31 01:19:00|440.45|438.45|440.5|438.5|440.5|438.5|440.27|438.27|28
1722388750000|2024-07-31 01:19:10|440.51|438.51|440.82|438.82|440.82|438.82|440.51|438.51|23
1722388760000|2024-07-31 01:19:20|440.87|438.87|441.15|439.15|441.15|439.15|440.87|438.87|30
1722388770000|2024-07-31 01:19:30|441.19|439.19|441.04|439.04|441.25|439.25|441.02|439.02|25
1722388780000|2024-07-31 01:19:40|440.97|438.97|440.92|438.92|441.05|439.05|440.89|438.89|28
1722388790000|2024-07-31 01:19:50|440.91|438.91|440.69|438.69|440.94|438.94|440.69|438.69|23
1722388800000|2024-07-31 01:20:00|440.68|438.68|440.3|438.3|440.68|438.68|440.19|438.19|29
1722388810000|2024-07-31 01:20:10|440.31|438.31|440.36|438.36|440.43|438.43|440.31|438.31|25
1722388820000|2024-07-31 01:20:20|440.35|438.35|440.3|438.3|440.43|438.43|440.3|438.3|25
1722388830000|2024-07-31 01:20:30|440.27|438.27|440.33|438.33|440.41|438.41|440.21|438.21|25
1722388840000|2024-07-31 01:20:40|440.35|438.35|440.52|438.52|440.52|438.52|440.35|438.35|20
1722388850000|2024-07-31 01:20:50|440.51|438.51|440.5|438.5|440.57|438.57|440.49|438.49|19
1722388860000|2024-07-31 01:21:00|440.49|438.49|440.53|438.53|440.58|438.58|440.4|438.4|18
1722388870000|2024-07-31 01:21:10|440.52|438.52|440.37|438.37|440.58|438.58|440.3|438.3|25
1722388880000|2024-07-31 01:21:20|440.4|438.4|440.4|438.4|440.51|438.51|440.39|438.39|26
1722388890000|2024-07-31 01:21:30|440.36|438.36|440.32|438.32|440.36|438.36|440.29|438.29|18
1722388900000|2024-07-31 01:21:40|440.31|438.31|440.4|438.4|440.4|438.4|440.31|438.31|17
1722388910000|2024-07-31 01:21:50|440.41|438.41|440.41|438.41|440.42|438.42|440.41|438.41|3
1722388920000|2024-07-31 01:22:00|440.47|438.47|440.47|438.47|440.47|438.47|440.47|438.47|1
1722388930000|2024-07-31 01:22:10|440.42|438.42|440.41|438.41|440.42|438.42|440.39|438.39|5
1722388940000|2024-07-31 01:22:20|440.38|438.38|440.35|438.35|440.38|438.38|440.3|438.3|12
1722388950000|2024-07-31 01:22:30|440.36|438.36|440.47|438.47|440.47|438.47|440.36|438.36|5
1722388960000|2024-07-31 01:22:40|440.46|438.46|440.46|438.46|440.46|438.46|440.46|438.46|1
1722388970000|2024-07-31 01:22:50|440.58|438.58|440.56|438.56|440.6|438.6|440.52|438.52|9
1722388980000|2024-07-31 01:23:00|440.57|438.57|440.39|438.39|440.57|438.57|440.34|438.34|26
1722388990000|2024-07-31 01:23:10|440.38|438.38|440.31|438.31|440.38|438.38|440.25|438.25|25
1722389000000|2024-07-31 01:23:20|440.32|438.32|440.38|438.38|440.44|438.44|440.3|438.3|14
1722389010000|2024-07-31 01:23:30|440.4|438.4|440.39|438.39|440.42|438.42|440.36|438.36|15
1722389020000|2024-07-31 01:23:40|440.38|438.38|440.5|438.5|440.53|438.53|440.37|438.37|17
1722389030000|2024-07-31 01:23:50|440.49|438.49|440.48|438.48|440.53|438.53|440.43|438.43|19
1722389040000|2024-07-31 01:24:00|440.47|438.47|440.39|438.39|440.49|438.49|440.39|438.39|21
1722389050000|2024-07-31 01:24:10|440.43|438.43|440.3|438.3|440.45|438.45|440.24|438.24|21
1722389060000|2024-07-31 01:24:20|440.29|438.29|440.21|438.21|440.37|438.37|440.21|438.21|17
1722389070000|2024-07-31 01:24:30|440.22|438.22|439.97|437.97|440.22|438.22|439.92|437.92|16
1722389080000|2024-07-31 01:24:40|440.01|438.01|440|438|440.04|438.04|439.86|437.86|19
1722389090000|2024-07-31 01:24:50|439.99|437.99|440.09|438.09|440.09|438.09|439.99|437.99|16
1722389100000|2024-07-31 01:25:00|440.06|438.06|440.05|438.05|440.08|438.08|439.92|437.92|19
1722389110000|2024-07-31 01:25:10|440.03|438.03|440.04|438.04|440.11|438.11|439.98|437.98|20
1722389120000|2024-07-31 01:25:20|440.05|438.05|440.18|438.18|440.18|438.18|440.05|438.05|12
1722389130000|2024-07-31 01:25:30|440.26|438.26|439.92|437.92|440.26|438.26|439.91|437.91|14
1722389140000|2024-07-31 01:25:40|439.93|437.93|439.67|437.67|439.97|437.97|439.61|437.61|22
1722389150000|2024-07-31 01:25:50|439.69|437.69|439.51|437.51|439.71|437.71|439.47|437.47|18
1722389160000|2024-07-31 01:26:00|439.5|437.5|439.49|437.49|439.52|437.52|439.44|437.44|18
1722389170000|2024-07-31 01:26:10|439.47|437.47|439.34|437.34|439.5|437.5|439.34|437.34|16
1722389180000|2024-07-31 01:26:20|439.35|437.35|439.26|437.26|439.37|437.37|439.25|437.25|13
1722389190000|2024-07-31 01:26:30|439.24|437.24|439.15|437.15|439.24|437.24|439.12|437.12|15
1722389200000|2024-07-31 01:26:40|439.13|437.13|439.34|437.34|439.39|437.39|439.13|437.13|16
1722389210000|2024-07-31 01:26:50|439.38|437.38|439.41|437.41|439.41|437.41|439.32|437.32|10
1722389220000|2024-07-31 01:27:00|439.42|437.42|439.23|437.23|439.47|437.47|439.23|437.23|9
1722389230000|2024-07-31 01:27:10|439.22|437.22|439.25|437.25|439.26|437.26|439.21|437.21|15
1722389240000|2024-07-31 01:27:20|439.21|437.21|439.18|437.18|439.3|437.3|439.11|437.11|18
1722389250000|2024-07-31 01:27:30|439.15|437.15|439.21|437.21|439.27|437.27|439.13|437.13|18
1722389260000|2024-07-31 01:27:40|439.2|437.2|439.27|437.27|439.27|437.27|439.17|437.17|14
1722389270000|2024-07-31 01:27:50|439.23|437.23|439.22|437.22|439.25|437.25|439.19|437.19|16
1722389280000|2024-07-31 01:28:00|439.23|437.23|439.1|437.1|439.23|437.23|439.09|437.09|17
1722389290000|2024-07-31 01:28:10|439.09|437.09|439.06|437.06|439.09|437.09|439.03|437.03|21
1722389300000|2024-07-31 01:28:20|439.08|437.08|439.18|437.18|439.22|437.22|439.08|437.08|17
1722389310000|2024-07-31 01:28:30|439.22|437.22|439.06|437.06|439.22|437.22|439.06|437.06|10
1722389320000|2024-07-31 01:28:40|439.08|437.08|439.08|437.08|439.13|437.13|439.02|437.02|12
1722389330000|2024-07-31 01:28:50|439.09|437.09|439.21|437.21|439.24|437.24|439.09|437.09|14
1722389340000|2024-07-31 01:29:00|439.23|437.23|439.12|437.12|439.24|437.24|439.12|437.12|16
1722389350000|2024-07-31 01:29:10|439.09|437.09|439.05|437.05|439.09|437.09|439.05|437.05|6
1722389360000|2024-07-31 01:29:20|439.03|437.03|439.08|437.08|439.1|437.1|439.03|437.03|9
1722389370000|2024-07-31 01:29:30|439.07|437.07|439.02|437.02|439.1|437.1|439.02|437.02|14
1722389380000|2024-07-31 01:29:40|439|437|439.05|437.05|439.05|437.05|438.98|436.98|4
1722389390000|2024-07-31 01:29:50|439.04|437.04|439.02|437.02|439.05|437.05|438.81|436.81|24
1722389400000|2024-07-31 01:30:00|439.04|437.04|439|437|439.08|437.08|438.94|436.94|26
1722389410000|2024-07-31 01:30:10|439.04|437.04|439.1|437.1|439.13|437.13|439.01|437.01|22
1722389420000|2024-07-31 01:30:20|439.22|437.22|439.07|437.07|439.23|437.23|439.07|437.07|14
1722389430000|2024-07-31 01:30:30|439.03|437.03|439.04|437.04|439.07|437.07|438.94|436.94|17
1722389440000|2024-07-31 01:30:40|438.98|436.98|438.88|436.88|438.98|436.98|438.86|436.86|21
1722389450000|2024-07-31 01:30:50|438.83|436.83|438.77|436.77|438.88|436.88|438.77|436.77|19
1722389460000|2024-07-31 01:31:00|438.72|436.72|438.22|436.22|438.72|436.72|438.22|436.22|33
1722389470000|2024-07-31 01:31:10|438.23|436.23|437.89|435.89|438.24|436.24|437.89|435.89|17
1722389480000|2024-07-31 01:31:20|437.9|435.9|437.89|435.89|438.06|436.06|437.84|435.84|14
1722389490000|2024-07-31 01:31:30|437.88|435.88|437.91|435.91|438.09|436.09|437.87|435.87|27
1722389500000|2024-07-31 01:31:40|437.92|435.92|437.49|435.49|437.97|435.97|437.49|435.49|27
1722389510000|2024-07-31 01:31:50|437.48|435.48|437.51|435.51|437.53|435.53|437.37|435.37|25
1722389520000|2024-07-31 01:32:00|437.52|435.52|437.41|435.41|437.52|435.52|437.33|435.33|23
1722389530000|2024-07-31 01:32:10|437.42|435.42|437.37|435.37|437.43|435.43|437.27|435.27|24
1722389540000|2024-07-31 01:32:20|437.45|435.45|437.37|435.37|437.45|435.45|437.32|435.32|21
1722389550000|2024-07-31 01:32:30|437.33|435.33|437.27|435.27|437.38|435.38|437.27|435.27|21
1722389560000|2024-07-31 01:32:40|437.23|435.23|437.2|435.2|437.28|435.28|437.18|435.18|18
1722389570000|2024-07-31 01:32:50|437.25|435.25|437.24|435.24|437.28|435.28|437.16|435.16|20
1722389580000|2024-07-31 01:33:00|437.26|435.26|437.12|435.12|437.3|435.3|437.03|435.03|28
1722389590000|2024-07-31 01:33:10|437.13|435.13|437.16|435.16|437.18|435.18|437.11|435.11|14
1722389600000|2024-07-31 01:33:20|437.15|435.15|436.91|434.91|437.15|435.15|436.9|434.9|21
1722389610000|2024-07-31 01:33:30|436.94|434.94|436.9|434.9|436.98|434.98|436.84|434.84|18
1722389620000|2024-07-31 01:33:40|436.93|434.93|436.89|434.89|436.99|434.99|436.81|434.81|21
1722389630000|2024-07-31 01:33:50|436.88|434.88|436.9|434.9|436.94|434.94|436.86|434.86|13
1722389640000|2024-07-31 01:34:00|436.91|434.91|436.74|434.74|436.91|434.91|436.74|434.74|19
1722389650000|2024-07-31 01:34:10|436.75|434.75|436.74|434.74|436.92|434.92|436.72|434.72|24
1722389660000|2024-07-31 01:34:20|436.75|434.75|436.81|434.81|436.94|434.94|436.75|434.75|14
1722389670000|2024-07-31 01:34:30|436.8|434.8|436.64|434.64|436.82|434.82|436.64|434.64|24
1722389680000|2024-07-31 01:34:40|436.62|434.62|436.51|434.51|436.63|434.63|436.51|434.51|21
1722389690000|2024-07-31 01:34:50|436.54|434.54|436.65|434.65|436.65|434.65|436.49|434.49|16
1722389700000|2024-07-31 01:35:00|436.69|434.69|436.67|434.67|436.78|434.78|436.67|434.67|22
1722389710000|2024-07-31 01:35:10|436.66|434.66|436.99|434.99|436.99|434.99|436.64|434.64|18
1722389720000|2024-07-31 01:35:20|437|435|437.12|435.12|437.12|435.12|436.99|434.99|15
1722389730000|2024-07-31 01:35:30|437.18|435.18|436.9|434.9|437.22|435.22|436.88|434.88|30
1722389740000|2024-07-31 01:35:40|436.88|434.88|436.6|434.6|436.9|434.9|436.55|434.55|23
1722389750000|2024-07-31 01:35:50|436.63|434.63|436.42|434.42|436.65|434.65|436.39|434.39|18
1722389760000|2024-07-31 01:36:00|436.41|434.41|436.3|434.3|436.43|434.43|436.3|434.3|26
1722389770000|2024-07-31 01:36:10|436.27|434.27|436.29|434.29|436.31|434.31|436.24|434.24|13
1722389780000|2024-07-31 01:36:20|436.31|434.31|436.43|434.43|436.53|434.53|436.26|434.26|18
1722389790000|2024-07-31 01:36:30|436.44|434.44|436.45|434.45|436.45|434.45|436.33|434.33|13
1722389800000|2024-07-31 01:36:40|436.46|434.46|436.45|434.45|436.47|434.47|436.32|434.32|19
1722389810000|2024-07-31 01:36:50|436.46|434.46|435.45|433.45|436.5|434.5|435.45|433.45|9
1722389820000|2024-07-31 01:37:00|435.41|433.41|435.81|433.81|435.88|433.88|435.41|433.41|28
1722389830000|2024-07-31 01:37:10|435.8|433.8|435.2|433.2|435.94|433.94|435.16|433.16|22
1722389840000|2024-07-31 01:37:20|435.21|433.21|435.29|433.29|435.36|433.36|435.21|433.21|11
1722389850000|2024-07-31 01:37:30|435.27|433.27|435.28|433.28|435.38|433.38|435.26|433.26|17
1722389860000|2024-07-31 01:37:40|435.25|433.25|435.28|433.28|435.31|433.31|435.23|433.23|11
1722389870000|2024-07-31 01:37:50|435.25|433.25|435.2|433.2|435.28|433.28|435.07|433.07|16
1722389880000|2024-07-31 01:38:00|435.24|433.24|434.63|432.63|435.32|433.32|434.6|432.6|27
1722389890000|2024-07-31 01:38:10|434.64|432.64|434.48|432.48|434.71|432.71|434.4|432.4|18
1722389900000|2024-07-31 01:38:20|434.49|432.49|434.5|432.5|434.5|432.5|434.47|432.47|7
1722389910000|2024-07-31 01:38:30|434.58|432.58|434.57|432.57|434.65|432.65|434.54|432.54|23
1722389920000|2024-07-31 01:38:40|434.59|432.59|434.71|432.71|434.72|432.72|434.58|432.58|14
1722389930000|2024-07-31 01:38:50|434.68|432.68|434.67|432.67|434.75|432.75|434.67|432.67|13
1722389940000|2024-07-31 01:39:00|434.69|432.69|434.7|432.7|434.77|432.77|434.69|432.69|15
1722389950000|2024-07-31 01:39:10|434.71|432.71|434.9|432.9|434.9|432.9|434.71|432.71|12
1722389960000|2024-07-31 01:39:20|434.91|432.91|434.94|432.94|434.94|432.94|434.91|432.91|4
1722389970000|2024-07-31 01:39:30|434.89|432.89|434.89|432.89|434.89|432.89|434.88|432.88|5
1722389980000|2024-07-31 01:39:40|434.88|432.88|434.93|432.93|434.93|432.93|434.85|432.85|11
1722389990000|2024-07-31 01:39:50|434.92|432.92|435.17|433.17|435.17|433.17|434.92|432.92|18
1722390000000|2024-07-31 01:40:00|435.18|433.18|435.23|433.23|435.23|433.23|435.11|433.11|14
1722390010000|2024-07-31 01:40:10|435.24|433.24|435.23|433.23|435.25|433.25|435.19|433.19|12
1722390020000|2024-07-31 01:40:20|435.22|433.22|434.78|432.78|435.22|433.22|434.78|432.78|15
1722390030000|2024-07-31 01:40:30|434.77|432.77|434.82|432.82|434.82|432.82|434.77|432.77|10
1722390040000|2024-07-31 01:40:40|434.85|432.85|434.82|432.82|434.93|432.93|434.81|432.81|20
1722390050000|2024-07-31 01:40:50|434.81|432.81|434.85|432.85|434.85|432.85|434.8|432.8|3
1722390060000|2024-07-31 01:41:00|434.87|432.87|434.98|432.98|434.99|432.99|434.87|432.87|11
1722390070000|2024-07-31 01:41:10|434.97|432.97|434.96|432.96|434.98|432.98|434.94|432.94|10
1722390080000|2024-07-31 01:41:20|434.95|432.95|434.94|432.94|434.95|432.95|434.94|432.94|2
1722390100000|2024-07-31 01:41:40|434.92|432.92|434.95|432.95|434.96|432.96|434.92|432.92|9
1722390110000|2024-07-31 01:41:50|434.94|432.94|434.91|432.91|435.02|433.02|434.9|432.9|17
1722390120000|2024-07-31 01:42:00|434.93|432.93|434.92|432.92|434.99|432.99|434.92|432.92|10
1722390130000|2024-07-31 01:42:10|434.91|432.91|434.75|432.75|434.93|432.93|434.74|432.74|15
1722390140000|2024-07-31 01:42:20|434.74|432.74|434.78|432.78|434.78|432.78|434.74|432.74|4
1722390150000|2024-07-31 01:42:30|434.75|432.75|434.7|432.7|434.76|432.76|434.7|432.7|7
1722390160000|2024-07-31 01:42:40|434.69|432.69|434.53|432.53|434.7|432.7|434.53|432.53|4
1722390170000|2024-07-31 01:42:50|434.52|432.52|434.53|432.53|434.59|432.59|434.5|432.5|13
1722390180000|2024-07-31 01:43:00|434.51|432.51|434.96|432.96|434.96|432.96|434.51|432.51|14
1722390190000|2024-07-31 01:43:10|434.97|432.97|435.45|433.45|435.46|433.46|434.97|432.97|20
1722390200000|2024-07-31 01:43:20|435.44|433.44|435.54|433.54|435.64|433.64|435.37|433.37|16
1722390210000|2024-07-31 01:43:30|435.6|433.6|435.56|433.56|435.6|433.6|435.56|433.56|10
1722390220000|2024-07-31 01:43:40|435.55|433.55|435.43|433.43|435.55|433.55|435.43|433.43|8
1722390230000|2024-07-31 01:43:50|435.45|433.45|435.67|433.67|435.67|433.67|435.45|433.45|17
1722390240000|2024-07-31 01:44:00|435.63|433.63|435.7|433.7|435.7|433.7|435.63|433.63|9
1722390250000|2024-07-31 01:44:10|435.69|433.69|435.84|433.84|435.84|433.84|435.66|433.66|18
1722390260000|2024-07-31 01:44:20|435.81|433.81|435.86|433.86|435.88|433.88|435.81|433.81|14
1722390270000|2024-07-31 01:44:30|435.83|433.83|435.7|433.7|435.83|433.83|435.7|433.7|14
1722390280000|2024-07-31 01:44:40|435.56|433.56|435.56|433.56|435.56|433.56|435.56|433.56|1
1722390290000|2024-07-31 01:44:50|435.48|433.48|435.33|433.33|435.48|433.48|435.25|433.25|10
1722390300000|2024-07-31 01:45:00|435.29|433.29|435.46|433.46|435.46|433.46|435.26|433.26|15
1722390310000|2024-07-31 01:45:10|435.47|433.47|435.55|433.55|435.58|433.58|435.47|433.47|11
1722390320000|2024-07-31 01:45:20|435.56|433.56|435.41|433.41|435.56|433.56|435.41|433.41|4
1722390330000|2024-07-31 01:45:30|435.43|433.43|435.44|433.44|435.47|433.47|435.41|433.41|12
1722390340000|2024-07-31 01:45:40|435.52|433.52|435.5|433.5|435.52|433.52|435.48|433.48|7
1722390350000|2024-07-31 01:45:50|435.53|433.53|435.62|433.62|435.62|433.62|435.53|433.53|5
1722390360000|2024-07-31 01:46:00|435.67|433.67|436|434|436|434|435.67|433.67|14
1722390370000|2024-07-31 01:46:10|435.99|433.99|435.82|433.82|435.99|433.99|435.82|433.82|9
1722390380000|2024-07-31 01:46:20|435.81|433.81|435.66|433.66|435.81|433.81|435.66|433.66|3
1722390390000|2024-07-31 01:46:30|435.63|433.63|435.5|433.5|435.63|433.63|435.5|433.5|3
1722390400000|2024-07-31 01:46:40|435.45|433.45|435.33|433.33|435.45|433.45|435.33|433.33|7
1722390410000|2024-07-31 01:46:50|435.32|433.32|434.31|432.31|435.32|433.32|434.31|432.31|12
1722390420000|2024-07-31 01:47:00|434.29|432.29|434.26|432.26|434.29|432.29|434.26|432.26|5
1722390430000|2024-07-31 01:47:10|434.18|432.18|434.2|432.2|434.3|432.3|434.18|432.18|9
1722390440000|2024-07-31 01:47:20|434.18|432.18|434.21|432.21|434.26|432.26|434.18|432.18|5
1722390450000|2024-07-31 01:47:30|434.25|432.25|434.37|432.37|434.45|432.45|434.25|432.25|10
1722390460000|2024-07-31 01:47:40|434.36|432.36|434.36|432.36|434.37|432.37|434.36|432.36|11
1722390470000|2024-07-31 01:47:50|434.43|432.43|434.51|432.51|434.66|432.66|434.43|432.43|9
1722390480000|2024-07-31 01:48:00|434.53|432.53|434.43|432.43|434.53|432.53|434.42|432.42|8
1722390490000|2024-07-31 01:48:10|434.42|432.42|434|432|434.42|432.42|434|432|10
1722390500000|2024-07-31 01:48:20|434.04|432.04|434.22|432.22|434.23|432.23|434.03|432.03|10
1722390510000|2024-07-31 01:48:30|434.19|432.19|434.85|432.85|434.87|432.87|434.19|432.19|26
1722390520000|2024-07-31 01:48:40|434.89|432.89|435|433|435.06|433.06|434.83|432.83|25
1722390530000|2024-07-31 01:48:50|435.03|433.03|435.04|433.04|435.3|433.3|435.03|433.03|29
1722390540000|2024-07-31 01:49:00|435.07|433.07|435.24|433.24|435.26|433.26|435.07|433.07|21
1722390550000|2024-07-31 01:49:10|435.23|433.23|435.2|433.2|435.26|433.26|435.06|433.06|25
1722390560000|2024-07-31 01:49:20|435.22|433.22|435.25|433.25|435.25|433.25|435.17|433.17|27
1722390570000|2024-07-31 01:49:30|435.24|433.24|435.3|433.3|435.32|433.32|435.19|433.19|19
1722390580000|2024-07-31 01:49:40|435.31|433.31|435.3|433.3|435.33|433.33|435.25|433.25|15
1722390590000|2024-07-31 01:49:50|435.31|433.31|435.25|433.25|435.31|433.31|435.22|433.22|15
1722390600000|2024-07-31 01:50:00|435.27|433.27|435.37|433.37|435.37|433.37|435.25|433.25|4
1722390610000|2024-07-31 01:50:10|435.28|433.28|435.33|433.33|435.33|433.33|435.28|433.28|7
1722390620000|2024-07-31 01:50:20|435.36|433.36|435.65|433.65|435.69|433.69|435.33|433.33|6
1722390630000|2024-07-31 01:50:30|435.63|433.63|435.12|433.12|435.63|433.63|435.07|433.07|18
1722390640000|2024-07-31 01:50:40|435.18|433.18|435.26|433.26|435.38|433.38|435.12|433.12|28
1722390650000|2024-07-31 01:50:50|435.17|433.17|435|433|435.18|433.18|434.97|432.97|18
1722390660000|2024-07-31 01:51:00|434.99|432.99|435.16|433.16|435.19|433.19|434.97|432.97|21
1722390670000|2024-07-31 01:51:10|435.13|433.13|434.82|432.82|435.13|433.13|434.78|432.78|22
1722390680000|2024-07-31 01:51:20|434.83|432.83|434.79|432.79|434.87|432.87|434.79|432.79|24
1722390690000|2024-07-31 01:51:30|434.82|432.82|434.79|432.79|434.83|432.83|434.79|432.79|15
1722390700000|2024-07-31 01:51:40|434.78|432.78|434.96|432.96|434.96|432.96|434.76|432.76|31
1722390710000|2024-07-31 01:51:50|434.91|432.91|434.87|432.87|434.97|432.97|434.86|432.86|19
1722390720000|2024-07-31 01:52:00|434.86|432.86|435.07|433.07|435.07|433.07|434.86|432.86|19
1722390730000|2024-07-31 01:52:10|435.06|433.06|435.02|433.02|435.08|433.08|435|433|22
1722390740000|2024-07-31 01:52:20|435.01|433.01|435.05|433.05|435.08|433.08|435.01|433.01|24
1722390750000|2024-07-31 01:52:30|435.02|433.02|434.99|432.99|435.07|433.07|434.97|432.97|19
1722390760000|2024-07-31 01:52:40|434.97|432.97|434.93|432.93|434.97|432.97|434.87|432.87|26
1722390770000|2024-07-31 01:52:50|434.94|432.94|435.04|433.04|435.04|433.04|434.92|432.92|20
1722390780000|2024-07-31 01:53:00|435.05|433.05|435.17|433.17|435.26|433.26|435.05|433.05|23
1722390790000|2024-07-31 01:53:10|435.16|433.16|435.13|433.13|435.16|433.16|435.07|433.07|22
1722390800000|2024-07-31 01:53:20|435.11|433.11|435.09|433.09|435.14|433.14|435.07|433.07|23
1722390810000|2024-07-31 01:53:30|435.1|433.1|435.16|433.16|435.16|433.16|435.04|433.04|9
1722390820000|2024-07-31 01:53:40|435.19|433.19|435.2|433.2|435.22|433.22|435.18|433.18|11
1722390830000|2024-07-31 01:53:50|435.21|433.21|435.65|433.65|435.66|433.66|435.21|433.21|16
1722390840000|2024-07-31 01:54:00|435.63|433.63|435.67|433.67|435.7|433.7|435.62|433.62|16
1722390850000|2024-07-31 01:54:10|435.68|433.68|436.2|434.2|436.25|434.25|435.67|433.67|27
1722390860000|2024-07-31 01:54:20|436.24|434.24|436.04|434.04|436.3|434.3|436.04|434.04|15
1722390870000|2024-07-31 01:54:30|436.06|434.06|435.94|433.94|436.07|434.07|435.93|433.93|16
1722390880000|2024-07-31 01:54:40|435.93|433.93|436.06|434.06|436.06|434.06|435.92|433.92|22
1722390890000|2024-07-31 01:54:50|436.07|434.07|436.23|434.23|436.23|434.23|436.05|434.05|17
1722390900000|2024-07-31 01:55:00|436.18|434.18|436.07|434.07|436.28|434.28|436.07|434.07|23
1722390910000|2024-07-31 01:55:10|436.08|434.08|436.18|434.18|436.22|434.22|436.03|434.03|20
1722390920000|2024-07-31 01:55:20|436.22|434.22|436.18|434.18|436.28|434.28|436.18|434.18|11
1722390930000|2024-07-31 01:55:30|436.21|434.21|436.27|434.27|436.29|434.29|436.18|434.18|11
1722390940000|2024-07-31 01:55:40|436.36|434.36|436.58|434.58|436.66|434.66|436.31|434.31|21
1722390950000|2024-07-31 01:55:50|436.48|434.48|436.42|434.42|436.48|434.48|436.42|434.42|19
1722390960000|2024-07-31 01:56:00|436.41|434.41|436.06|434.06|436.41|434.41|436.06|434.06|18
1722390970000|2024-07-31 01:56:10|436.07|434.07|436.17|434.17|436.17|434.17|436.04|434.04|16
1722390980000|2024-07-31 01:56:20|436.16|434.16|436.21|434.21|436.24|434.24|436.16|434.16|15
1722390990000|2024-07-31 01:56:30|436.24|434.24|436.25|434.25|436.33|434.33|436.23|434.23|18
1722391000000|2024-07-31 01:56:40|436.26|434.26|436.26|434.26|436.34|434.34|436.24|434.24|20
1722391010000|2024-07-31 01:56:50|436.25|434.25|436.42|434.42|436.42|434.42|436.25|434.25|18
1722391020000|2024-07-31 01:57:00|436.38|434.38|436.14|434.14|436.45|434.45|436.13|434.13|24
1722391030000|2024-07-31 01:57:10|436.13|434.13|435.99|433.99|436.13|434.13|435.92|433.92|17
1722391040000|2024-07-31 01:57:20|436.01|434.01|436.22|434.22|436.28|434.28|436.01|434.01|17
1722391050000|2024-07-31 01:57:30|436.23|434.23|436.26|434.26|436.28|434.28|436.18|434.18|22
1722391060000|2024-07-31 01:57:40|436.27|434.27|436.29|434.29|436.32|434.32|436.23|434.23|24
1722391070000|2024-07-31 01:57:50|436.3|434.3|436.29|434.29|436.34|434.34|436.24|434.24|16
1722391080000|2024-07-31 01:58:00|436.28|434.28|436.5|434.5|436.5|434.5|436.27|434.27|15
1722391090000|2024-07-31 01:58:10|436.46|434.46|436.51|434.51|436.53|434.53|436.42|434.42|21
1722391100000|2024-07-31 01:58:20|436.5|434.5|436.43|434.43|436.51|434.51|436.41|434.41|21
1722391110000|2024-07-31 01:58:30|436.44|434.44|436.48|434.48|436.49|434.49|436.43|434.43|16
1722391120000|2024-07-31 01:58:40|436.47|434.47|436.48|434.48|436.52|434.52|436.46|434.46|12
1722391130000|2024-07-31 01:58:50|436.46|434.46|436.57|434.57|436.57|434.57|436.44|434.44|14
1722391140000|2024-07-31 01:59:00|436.56|434.56|436.55|434.55|436.57|434.57|436.55|434.55|7
1722391150000|2024-07-31 01:59:10|436.56|434.56|436.58|434.58|436.58|434.58|436.55|434.55|3
1722391160000|2024-07-31 01:59:20|436.5|434.5|436.39|434.39|436.5|434.5|436.39|434.39|3
1722391170000|2024-07-31 01:59:30|436.38|434.38|436.44|434.44|436.47|434.47|436.38|434.38|17
1722391180000|2024-07-31 01:59:40|436.42|434.42|436.5|434.5|436.52|434.52|436.42|434.42|25
1722391190000|2024-07-31 01:59:50|436.49|434.49|436.51|434.51|436.6|434.6|436.49|434.49|15
1722391200000|2024-07-31 02:00:00|436.52|434.52|436.49|434.49|436.55|434.55|436.48|434.48|24
1722391210000|2024-07-31 02:00:10|436.48|434.48|436.45|434.45|436.49|434.49|436.41|434.41|29
1722391220000|2024-07-31 02:00:20|436.46|434.46|436.45|434.45|436.52|434.52|436.44|434.44|21
1722391230000|2024-07-31 02:00:30|436.43|434.43|436.64|434.64|436.71|434.71|436.43|434.43|25
1722391240000|2024-07-31 02:00:40|436.63|434.63|436.66|434.66|436.66|434.66|436.55|434.55|27
1722391250000|2024-07-31 02:00:50|436.63|434.63|436.72|434.72|436.82|434.82|436.63|434.63|23
1722391260000|2024-07-31 02:01:00|436.75|434.75|436.59|434.59|436.75|434.75|436.55|434.55|23
1722391270000|2024-07-31 02:01:10|436.6|434.6|436.36|434.36|436.75|434.75|436.36|434.36|26
1722391280000|2024-07-31 02:01:20|436.37|434.37|436.16|434.16|436.37|434.37|436.03|434.03|15
1722391290000|2024-07-31 02:01:30|436.17|434.17|436.17|434.17|436.18|434.18|436.11|434.11|13
1722391300000|2024-07-31 02:01:40|436.2|434.2|436.26|434.26|436.27|434.27|436.16|434.16|22
1722391310000|2024-07-31 02:01:50|436.3|434.3|436.74|434.74|436.74|434.74|436.3|434.3|22
1722391320000|2024-07-31 02:02:00|436.73|434.73|436.51|434.51|436.75|434.75|436.5|434.5|29
1722391330000|2024-07-31 02:02:10|436.52|434.52|436.48|434.48|436.54|434.54|436.47|434.47|22
1722391340000|2024-07-31 02:02:20|436.49|434.49|436.61|434.61|436.66|434.66|436.46|434.46|22
1722391350000|2024-07-31 02:02:30|436.62|434.62|436.64|434.64|436.76|434.76|436.62|434.62|22
1722391360000|2024-07-31 02:02:40|436.63|434.63|436.51|434.51|436.63|434.63|436.51|434.51|18
1722391370000|2024-07-31 02:02:50|436.54|434.54|436.52|434.52|436.54|434.54|436.5|434.5|17
1722391380000|2024-07-31 02:03:00|436.5|434.5|436.13|434.13|436.52|434.52|436.13|434.13|24
1722391390000|2024-07-31 02:03:10|436.17|434.17|436.14|434.14|436.25|434.25|436.14|434.14|21
1722391400000|2024-07-31 02:03:20|436.12|434.12|436.21|434.21|436.25|434.25|436.08|434.08|25
1722391410000|2024-07-31 02:03:30|436.2|434.2|436.16|434.16|436.22|434.22|436.12|434.12|17
1722391420000|2024-07-31 02:03:40|436.15|434.15|436.1|434.1|436.15|434.15|436.07|434.07|22
1722391430000|2024-07-31 02:03:50|436.14|434.14|436.22|434.22|436.25|434.25|436.12|434.12|19
1722391440000|2024-07-31 02:04:00|436.23|434.23|436.27|434.27|436.33|434.33|436.2|434.2|22
1722391450000|2024-07-31 02:04:10|436.25|434.25|436.17|434.17|436.36|434.36|436.15|434.15|20
1722391460000|2024-07-31 02:04:20|436.16|434.16|436.15|434.15|436.17|434.17|436.11|434.11|17
1722391470000|2024-07-31 02:04:30|436.17|434.17|436.23|434.23|436.3|434.3|436.17|434.17|21
1722391480000|2024-07-31 02:04:40|436.22|434.22|436.16|434.16|436.23|434.23|436.16|434.16|15
1722391490000|2024-07-31 02:04:50|436.15|434.15|436.4|434.4|436.4|434.4|436.11|434.11|17
1722391500000|2024-07-31 02:05:00|436.42|434.42|436.14|434.14|436.42|434.42|436.11|434.11|18
1722391510000|2024-07-31 02:05:10|436.13|434.13|436.32|434.32|436.5|434.5|436.13|434.13|27
1722391520000|2024-07-31 02:05:20|436.29|434.29|436.17|434.17|436.29|434.29|436.15|434.15|22
1722391530000|2024-07-31 02:05:30|436.16|434.16|436.19|434.19|436.25|434.25|436.13|434.13|24
1722391540000|2024-07-31 02:05:40|436.2|434.2|436.19|434.19|436.23|434.23|436.15|434.15|16
1722391550000|2024-07-31 02:05:50|436.18|434.18|436.15|434.15|436.26|434.26|436.15|434.15|15
1722391560000|2024-07-31 02:06:00|436.14|434.14|435.95|433.95|436.16|434.16|435.94|433.94|14
1722391570000|2024-07-31 02:06:10|435.97|433.97|435.96|433.96|436|434|435.96|433.96|17
1722391580000|2024-07-31 02:06:20|435.97|433.97|435.87|433.87|436|434|435.86|433.86|20
1722391590000|2024-07-31 02:06:30|435.86|433.86|435.67|433.67|435.86|433.86|435.57|433.57|23
1722391600000|2024-07-31 02:06:40|435.66|433.66|435.55|433.55|435.72|433.72|435.55|433.55|18
1722391610000|2024-07-31 02:06:50|435.56|433.56|435.86|433.86|435.86|433.86|435.52|433.52|22
1722391620000|2024-07-31 02:07:00|436.04|434.04|436.01|434.01|436.05|434.05|435.88|433.88|28
1722391630000|2024-07-31 02:07:10|436|434|436|434|436.03|434.03|435.95|433.95|20
1722391640000|2024-07-31 02:07:20|435.98|433.98|435.97|433.97|436|434|435.93|433.93|23
1722391650000|2024-07-31 02:07:30|435.95|433.95|435.94|433.94|435.96|433.96|435.92|433.92|16
1722391660000|2024-07-31 02:07:40|435.95|433.95|435.7|433.7|435.95|433.95|435.7|433.7|13
1722391670000|2024-07-31 02:07:50|435.71|433.71|435.91|433.91|435.93|433.93|435.71|433.71|23
1722391680000|2024-07-31 02:08:00|435.9|433.9|435.52|433.52|435.92|433.92|435.48|433.48|18
1722391690000|2024-07-31 02:08:10|435.51|433.51|435.49|433.49|435.52|433.52|435.4|433.4|24
1722391700000|2024-07-31 02:08:20|435.51|433.51|435.76|433.76|435.76|433.76|435.47|433.47|23
1722391710000|2024-07-31 02:08:30|435.8|433.8|436.01|434.01|436.03|434.03|435.79|433.79|19
1722391720000|2024-07-31 02:08:40|435.99|433.99|436.13|434.13|436.14|434.14|435.99|433.99|13
1722391730000|2024-07-31 02:08:50|436.11|434.11|436.1|434.1|436.11|434.11|436.1|434.1|8
1722391740000|2024-07-31 02:09:00|436.04|434.04|435.68|433.68|436.04|434.04|435.68|433.68|17
1722391750000|2024-07-31 02:09:10|435.67|433.67|435.65|433.65|435.74|433.74|435.65|433.65|26
1722391760000|2024-07-31 02:09:20|435.66|433.66|435.66|433.66|435.71|433.71|435.66|433.66|12
1722391770000|2024-07-31 02:09:30|435.65|433.65|435.64|433.64|435.65|433.65|435.64|433.64|4
1722391780000|2024-07-31 02:09:40|435.65|433.65|435.6|433.6|435.65|433.65|435.58|433.58|9
1722391790000|2024-07-31 02:09:50|435.59|433.59|435.57|433.57|435.62|433.62|435.51|433.51|16
1722391800000|2024-07-31 02:10:00|435.56|433.56|435.47|433.47|435.56|433.56|435.42|433.42|14
1722391810000|2024-07-31 02:10:10|435.46|433.46|435.4|433.4|435.46|433.46|435.39|433.39|17
1722391820000|2024-07-31 02:10:20|435.42|433.42|435.47|433.47|435.54|433.54|435.4|433.4|23
1722391830000|2024-07-31 02:10:30|435.46|433.46|435.52|433.52|435.55|433.55|435.44|433.44|26
1722391840000|2024-07-31 02:10:40|435.51|433.51|435.39|433.39|435.51|433.51|435.39|433.39|17
1722391850000|2024-07-31 02:10:50|435.36|433.36|435.37|433.37|435.4|433.4|435.35|433.35|14
1722391860000|2024-07-31 02:11:00|435.38|433.38|435.44|433.44|435.46|433.46|435.38|433.38|25
1722391870000|2024-07-31 02:11:10|435.45|433.45|435.44|433.44|435.49|433.49|435.39|433.39|18
1722391880000|2024-07-31 02:11:20|435.42|433.42|435.43|433.43|435.45|433.45|435.37|433.37|21
1722391890000|2024-07-31 02:11:30|435.41|433.41|435.39|433.39|435.44|433.44|435.37|433.37|23
1722391900000|2024-07-31 02:11:40|435.38|433.38|435.37|433.37|435.42|433.42|435.35|433.35|19
1722391910000|2024-07-31 02:11:50|435.35|433.35|435.65|433.65|435.65|433.65|435.35|433.35|20
1722391920000|2024-07-31 02:12:00|435.67|433.67|436.24|434.24|436.24|434.24|435.67|433.67|22
1722391930000|2024-07-31 02:12:10|436.16|434.16|436.12|434.12|436.16|434.16|436.12|434.12|16
1722391940000|2024-07-31 02:12:20|436.11|434.11|436.15|434.15|436.19|434.19|436.11|434.11|19
1722391950000|2024-07-31 02:12:30|436.13|434.13|436.19|434.19|436.19|434.19|436.1|434.1|17
1722391960000|2024-07-31 02:12:40|436.16|434.16|436.02|434.02|436.16|434.16|436.02|434.02|14
1722391970000|2024-07-31 02:12:50|436.03|434.03|436.07|434.07|436.08|434.08|436.03|434.03|9
1722391980000|2024-07-31 02:13:00|436.08|434.08|436.05|434.05|436.09|434.09|436.05|434.05|10
1722391990000|2024-07-31 02:13:10|436.04|434.04|436.07|434.07|436.08|434.08|436.03|434.03|11
1722392000000|2024-07-31 02:13:20|436.08|434.08|436.15|434.15|436.15|434.15|436.06|434.06|7
1722392010000|2024-07-31 02:13:30|436.12|434.12|436.06|434.06|436.12|434.12|436.06|434.06|14
1722392020000|2024-07-31 02:13:40|436.07|434.07|436.15|434.15|436.19|434.19|436.07|434.07|13
1722392030000|2024-07-31 02:13:50|436.13|434.13|436.08|434.08|436.13|434.13|436.08|434.08|7
1722392040000|2024-07-31 02:14:00|436.09|434.09|436.04|434.04|436.1|434.1|436.04|434.04|13
1722392050000|2024-07-31 02:14:10|436|434|435.96|433.96|436|434|435.94|433.94|5
1722392060000|2024-07-31 02:14:20|435.94|433.94|435.96|433.96|435.98|433.98|435.94|433.94|7
1722392070000|2024-07-31 02:14:30|435.95|433.95|435.95|433.95|435.95|433.95|435.94|433.94|9
1722392080000|2024-07-31 02:14:40|435.97|433.97|435.92|433.92|435.97|433.97|435.92|433.92|7
1722392090000|2024-07-31 02:14:50|435.94|433.94|435.98|433.98|435.98|433.98|435.91|433.91|11
1722392100000|2024-07-31 02:15:00|435.97|433.97|436.24|434.24|436.27|434.27|435.97|433.97|16
1722392110000|2024-07-31 02:15:10|436.21|434.21|436.26|434.26|436.29|434.29|436.17|434.17|21
1722392120000|2024-07-31 02:15:20|436.28|434.28|436.19|434.19|436.29|434.29|436.19|434.19|15
1722392130000|2024-07-31 02:15:30|436.22|434.22|436.06|434.06|436.22|434.22|436.05|434.05|10
1722392140000|2024-07-31 02:15:40|436.08|434.08|435.93|433.93|436.1|434.1|435.9|433.9|18
1722392150000|2024-07-31 02:15:50|435.92|433.92|435.94|433.94|435.97|433.97|435.89|433.89|12
1722392160000|2024-07-31 02:16:00|435.93|433.93|435.96|433.96|435.96|433.96|435.9|433.9|12
1722392170000|2024-07-31 02:16:10|435.93|433.93|435.97|433.97|435.97|433.97|435.92|433.92|20
1722392180000|2024-07-31 02:16:20|435.98|433.98|435.92|433.92|435.98|433.98|435.92|433.92|9
1722392190000|2024-07-31 02:16:30|435.91|433.91|435.97|433.97|435.99|433.99|435.84|433.84|18
1722392200000|2024-07-31 02:16:40|436.06|434.06|436.26|434.26|436.32|434.32|436.06|434.06|23
1722392210000|2024-07-31 02:16:50|436.27|434.27|436.38|434.38|436.43|434.43|436.26|434.26|21
1722392220000|2024-07-31 02:17:00|436.36|434.36|436.36|434.36|436.43|434.43|436.34|434.34|22
1722392230000|2024-07-31 02:17:10|436.39|434.39|436.34|434.34|436.42|434.42|436.34|434.34|21
1722392240000|2024-07-31 02:17:20|436.36|434.36|436.2|434.2|436.5|434.5|436.2|434.2|29
1722392250000|2024-07-31 02:17:30|436.19|434.19|436.21|434.21|436.22|434.22|436.19|434.19|14
1722392260000|2024-07-31 02:17:40|436.2|434.2|436.16|434.16|436.23|434.23|436.16|434.16|24
1722392270000|2024-07-31 02:17:50|436.17|434.17|436.28|434.28|436.3|434.3|436.17|434.17|20
1722392280000|2024-07-31 02:18:00|436.3|434.3|436.21|434.21|436.33|434.33|436.21|434.21|21
1722392290000|2024-07-31 02:18:10|436.22|434.22|436.43|434.43|436.43|434.43|436.21|434.21|17
1722392300000|2024-07-31 02:18:20|436.42|434.42|436.16|434.16|436.43|434.43|436.16|434.16|18
1722392310000|2024-07-31 02:18:30|436.09|434.09|435.85|433.85|436.09|434.09|435.85|433.85|17
1722392320000|2024-07-31 02:18:40|435.88|433.88|436.06|434.06|436.06|434.06|435.88|433.88|20
1722392330000|2024-07-31 02:18:50|436.05|434.05|436.1|434.1|436.12|434.12|436.03|434.03|20
1722392340000|2024-07-31 02:19:00|436.09|434.09|436.09|434.09|436.14|434.14|436.07|434.07|17
1722392350000|2024-07-31 02:19:10|436.1|434.1|436.37|434.37|436.37|434.37|436.08|434.08|15
1722392360000|2024-07-31 02:19:20|436.36|434.36|436.27|434.27|436.36|434.36|436.25|434.25|18
1722392370000|2024-07-31 02:19:30|436.29|434.29|436.27|434.27|436.35|434.35|436.26|434.26|12
1722392380000|2024-07-31 02:19:40|436.26|434.26|436.27|434.27|436.29|434.29|436.26|434.26|6
1722392390000|2024-07-31 02:19:50|436.26|434.26|436.28|434.28|436.29|434.29|436.25|434.25|15
1722392400000|2024-07-31 02:20:00|436.3|434.3|436.18|434.18|436.3|434.3|436.17|434.17|14
1722392410000|2024-07-31 02:20:10|436.17|434.17|436|434|436.17|434.17|435.99|433.99|16
1722392420000|2024-07-31 02:20:20|435.99|433.99|435.84|433.84|435.99|433.99|435.84|433.84|9
1722392440000|2024-07-31 02:20:40|435.79|433.79|435.75|433.75|435.79|433.79|435.71|433.71|15
1722392450000|2024-07-31 02:20:50|435.74|433.74|436.05|434.05|436.1|434.1|435.74|433.74|23
1722392460000|2024-07-31 02:21:00|436.06|434.06|436.26|434.26|436.32|434.32|436.06|434.06|27
1722392470000|2024-07-31 02:21:10|436.24|434.24|436.05|434.05|436.24|434.24|436.05|434.05|10
1722392480000|2024-07-31 02:21:20|436.08|434.08|436.07|434.07|436.09|434.09|436.06|434.06|10
1722392490000|2024-07-31 02:21:30|436.08|434.08|436.02|434.02|436.11|434.11|435.99|433.99|13
1722392500000|2024-07-31 02:21:40|436.01|434.01|436.1|434.1|436.12|434.12|436.01|434.01|16
1722392510000|2024-07-31 02:21:50|436.11|434.11|436.23|434.23|436.26|434.26|436.1|434.1|22
1722392520000|2024-07-31 02:22:00|436.22|434.22|436.2|434.2|436.24|434.24|436.19|434.19|17
1722392530000|2024-07-31 02:22:10|436.19|434.19|435.83|433.83|436.19|434.19|435.82|433.82|13
1722392540000|2024-07-31 02:22:20|435.8|433.8|435.62|433.62|435.88|433.88|435.62|433.62|20
1722392550000|2024-07-31 02:22:30|435.64|433.64|435.8|433.8|435.85|433.85|435.64|433.64|20
1722392560000|2024-07-31 02:22:40|435.62|433.62|435.53|433.53|435.63|433.63|435.53|433.53|14
1722392570000|2024-07-31 02:22:50|435.61|433.61|435.54|433.54|435.61|433.61|435.48|433.48|6
1722392580000|2024-07-31 02:23:00|435.56|433.56|435.48|433.48|435.57|433.57|435.48|433.48|13
1722392590000|2024-07-31 02:23:10|435.42|433.42|435.49|433.49|435.49|433.49|435.33|433.33|13
1722392600000|2024-07-31 02:23:20|435.43|433.43|435.42|433.42|435.47|433.47|435.42|433.42|20
1722392610000|2024-07-31 02:23:30|435.43|433.43|435.44|433.44|435.47|433.47|435.4|433.4|23
1722392620000|2024-07-31 02:23:40|435.45|433.45|435.4|433.4|435.45|433.45|435.4|433.4|18
1722392630000|2024-07-31 02:23:50|435.42|433.42|435.78|433.78|435.79|433.79|435.42|433.42|18
1722392640000|2024-07-31 02:24:00|435.76|433.76|435.52|433.52|435.76|433.76|435.51|433.51|20
1722392650000|2024-07-31 02:24:10|435.54|433.54|435.52|433.52|435.55|433.55|435.49|433.49|16
1722392660000|2024-07-31 02:24:20|435.53|433.53|435.53|433.53|435.55|433.55|435.48|433.48|21
1722392670000|2024-07-31 02:24:30|435.52|433.52|435.85|433.85|435.89|433.89|435.48|433.48|24
1722392680000|2024-07-31 02:24:40|435.86|433.86|436.09|434.09|436.1|434.1|435.86|433.86|27
1722392690000|2024-07-31 02:24:50|436.08|434.08|436.02|434.02|436.09|434.09|436|434|23
1722392700000|2024-07-31 02:25:00|436.04|434.04|436.04|434.04|436.06|434.06|435.93|433.93|18
1722392710000|2024-07-31 02:25:10|436.02|434.02|436.05|434.05|436.08|434.08|436|434|17
1722392720000|2024-07-31 02:25:20|436.04|434.04|436.03|434.03|436.06|434.06|435.99|433.99|19
1722392730000|2024-07-31 02:25:30|436.04|434.04|436.31|434.31|436.32|434.32|435.99|433.99|31
1722392740000|2024-07-31 02:25:40|436.27|434.27|436.29|434.29|436.33|434.33|436.27|434.27|24
1722392750000|2024-07-31 02:25:50|436.3|434.3|436.33|434.33|436.33|434.33|436.3|434.3|13
1722392760000|2024-07-31 02:26:00|436.32|434.32|436.46|434.46|436.46|434.46|436.31|434.31|22
1722392770000|2024-07-31 02:26:10|436.5|434.5|436.41|434.41|436.55|434.55|436.24|434.24|28
1722392780000|2024-07-31 02:26:20|436.42|434.42|436.52|434.52|436.52|434.52|436.42|434.42|21
1722392790000|2024-07-31 02:26:30|436.54|434.54|436.93|434.93|436.93|434.93|436.5|434.5|27
1722392800000|2024-07-31 02:26:40|436.92|434.92|436.92|434.92|436.95|434.95|436.87|434.87|19
1722392810000|2024-07-31 02:26:50|436.94|434.94|436.93|434.93|436.94|434.94|436.9|434.9|22
1722392820000|2024-07-31 02:27:00|436.95|434.95|436.97|434.97|436.97|434.97|436.92|434.92|16
1722392830000|2024-07-31 02:27:10|436.96|434.96|437.26|435.26|437.26|435.26|436.95|434.95|26
1722392840000|2024-07-31 02:27:20|437.29|435.29|437.52|435.52|437.61|435.61|437.29|435.29|27
1722392850000|2024-07-31 02:27:30|437.55|435.55|437.78|435.78|437.79|435.79|437.5|435.5|30
1722392860000|2024-07-31 02:27:40|437.75|435.75|437.56|435.56|437.92|435.92|437.56|435.56|27
1722392870000|2024-07-31 02:27:50|437.57|435.57|437.64|435.64|437.73|435.73|437.57|435.57|23
1722392880000|2024-07-31 02:28:00|437.63|435.63|437.46|435.46|437.63|435.63|437.42|435.42|14
1722392890000|2024-07-31 02:28:10|437.45|435.45|437.28|435.28|437.49|435.49|437.27|435.27|17
1722392900000|2024-07-31 02:28:20|437.29|435.29|437.31|435.31|437.34|435.34|437.28|435.28|19
1722392910000|2024-07-31 02:28:30|437.3|435.3|437.35|435.35|437.36|435.36|437.27|435.27|17
1722392920000|2024-07-31 02:28:40|437.32|435.32|437.32|435.32|437.33|435.33|437.28|435.28|20
1722392930000|2024-07-31 02:28:50|437.31|435.31|437.29|435.29|437.34|435.34|437.25|435.25|11
1722392940000|2024-07-31 02:29:00|437.26|435.26|437.1|435.1|437.27|435.27|437.09|435.09|22
1722392950000|2024-07-31 02:29:10|437.11|435.11|437.05|435.05|437.11|435.11|437.05|435.05|12
1722392970000|2024-07-31 02:29:30|437.02|435.02|437.04|435.04|437.1|435.1|437.02|435.02|15
1722392980000|2024-07-31 02:29:40|437.07|435.07|437.02|435.02|437.07|435.07|437.01|435.01|16
1722392990000|2024-07-31 02:29:50|437.01|435.01|437.07|435.07|437.1|435.1|437|435|21
1722393000000|2024-07-31 02:30:00|437.08|435.08|436.95|434.95|437.08|435.08|436.83|434.83|21
1722393010000|2024-07-31 02:30:10|436.91|434.91|436.95|434.95|437|435|436.91|434.91|12
1722393020000|2024-07-31 02:30:20|436.93|434.93|436.79|434.79|436.95|434.95|436.77|434.77|24
1722393030000|2024-07-31 02:30:30|436.81|434.81|437.06|435.06|437.06|435.06|436.81|434.81|26
1722393040000|2024-07-31 02:30:40|437.07|435.07|437.5|435.5|437.5|435.5|437.02|435.02|19
1722393050000|2024-07-31 02:30:50|437.47|435.47|437.64|435.64|437.65|435.65|437.46|435.46|12
1722393060000|2024-07-31 02:31:00|437.65|435.65|438|436|438.05|436.05|437.65|435.65|27
1722393070000|2024-07-31 02:31:10|438.09|436.09|438.4|436.4|438.4|436.4|438.09|436.09|21
1722393080000|2024-07-31 02:31:20|438.39|436.39|438.57|436.57|438.58|436.58|438.27|436.27|26
1722393090000|2024-07-31 02:31:30|438.56|436.56|438.59|436.59|438.78|436.78|438.39|436.39|23
1722393100000|2024-07-31 02:31:40|438.58|436.58|438.91|436.91|438.91|436.91|438.58|436.58|22
1722393110000|2024-07-31 02:31:50|438.92|436.92|439.19|437.19|439.22|437.22|438.92|436.92|6
1722393120000|2024-07-31 02:32:00|439.16|437.16|439.33|437.33|439.33|437.33|438.69|436.69|26
1722393130000|2024-07-31 02:32:10|439.42|437.42|439.64|437.64|439.67|437.67|439.38|437.38|23
1722393140000|2024-07-31 02:32:20|439.62|437.62|439.25|437.25|439.63|437.63|439.19|437.19|29
1722393150000|2024-07-31 02:32:30|439.27|437.27|438.62|436.62|439.27|437.27|438.62|436.62|26
1722393160000|2024-07-31 02:32:40|438.66|436.66|438.59|436.59|438.67|436.67|438.59|436.59|16
1722393170000|2024-07-31 02:32:50|438.6|436.6|438.73|436.73|438.85|436.85|438.6|436.6|19
1722393180000|2024-07-31 02:33:00|438.72|436.72|438.48|436.48|438.72|436.72|438.43|436.43|26
1722393190000|2024-07-31 02:33:10|438.44|436.44|438.42|436.42|438.63|436.63|438.42|436.42|22
1722393200000|2024-07-31 02:33:20|438.49|436.49|438.7|436.7|438.75|436.75|438.49|436.49|17
1722393210000|2024-07-31 02:33:30|438.69|436.69|438.68|436.68|438.73|436.73|438.65|436.65|18
1722393220000|2024-07-31 02:33:40|438.71|436.71|438.68|436.68|438.73|436.73|438.64|436.64|26
1722393230000|2024-07-31 02:33:50|438.69|436.69|438.66|436.66|438.7|436.7|438.64|436.64|20
1722393240000|2024-07-31 02:34:00|438.69|436.69|438.71|436.71|438.71|436.71|438.58|436.58|20
1722393250000|2024-07-31 02:34:10|438.69|436.69|438.86|436.86|438.88|436.88|438.68|436.68|21
1722393260000|2024-07-31 02:34:20|438.87|436.87|438.9|436.9|438.9|436.9|438.8|436.8|19
1722393270000|2024-07-31 02:34:30|439.02|437.02|438.93|436.93|439.11|437.11|438.92|436.92|19
1722393280000|2024-07-31 02:34:40|438.92|436.92|438.83|436.83|439.01|437.01|438.83|436.83|14
1722393300000|2024-07-31 02:35:00|438.79|436.79|438.56|436.56|438.79|436.79|438.56|436.56|3
1722393310000|2024-07-31 02:35:10|438.53|436.53|438.41|436.41|438.53|436.53|438.41|436.41|17
1722393320000|2024-07-31 02:35:20|438.39|436.39|438.25|436.25|438.39|436.39|438.25|436.25|15
1722393330000|2024-07-31 02:35:30|438.22|436.22|437.53|435.53|438.22|436.22|437.53|435.53|16
1722393340000|2024-07-31 02:35:40|437.52|435.52|437.5|435.5|437.52|435.52|437.47|435.47|6
1722393350000|2024-07-31 02:35:50|437.47|435.47|437.5|435.5|437.5|435.5|437.46|435.46|3
1722393360000|2024-07-31 02:36:00|437.49|435.49|437.25|435.25|437.49|435.49|437.25|435.25|6
1722393370000|2024-07-31 02:36:10|437.33|435.33|437.52|435.52|437.53|435.53|437.33|435.33|16
1722393380000|2024-07-31 02:36:20|437.53|435.53|437.6|435.6|437.62|435.62|437.47|435.47|22
1722393390000|2024-07-31 02:36:30|437.58|435.58|437.52|435.52|437.6|435.6|437.52|435.52|26
1722393400000|2024-07-31 02:36:40|437.42|435.42|437.16|435.16|437.47|435.47|437.16|435.16|25
1722393410000|2024-07-31 02:36:50|437.24|435.24|437.11|435.11|437.24|435.24|437.1|435.1|19
1722393420000|2024-07-31 02:37:00|437.12|435.12|437.15|435.15|437.24|435.24|437.03|435.03|29
1722393430000|2024-07-31 02:37:10|437.18|435.18|437.2|435.2|437.23|435.23|437.17|435.17|16
1722393440000|2024-07-31 02:37:20|437.19|435.19|437.66|435.66|437.72|435.72|437.19|435.19|26
1722393450000|2024-07-31 02:37:30|437.67|435.67|437.62|435.62|437.7|435.7|437.58|435.58|22
1722393460000|2024-07-31 02:37:40|437.63|435.63|437.32|435.32|437.67|435.67|437.3|435.3|22
1722393470000|2024-07-31 02:37:50|437.33|435.33|437.45|435.45|437.5|435.5|437.32|435.32|23
1722393480000|2024-07-31 02:38:00|437.43|435.43|437.59|435.59|437.73|435.73|437.43|435.43|24
1722393490000|2024-07-31 02:38:10|437.62|435.62|437.87|435.87|437.94|435.94|437.62|435.62|28
1722393500000|2024-07-31 02:38:20|437.91|435.91|437.54|435.54|437.91|435.91|437.54|435.54|16
1722393510000|2024-07-31 02:38:30|437.53|435.53|437.57|435.57|437.66|435.66|437.53|435.53|25
1722393520000|2024-07-31 02:38:40|437.55|435.55|437.35|435.35|437.57|435.57|437.34|435.34|16
1722393530000|2024-07-31 02:38:50|437.34|435.34|437.28|435.28|437.36|435.36|437.28|435.28|18
1722393540000|2024-07-31 02:39:00|437.29|435.29|437.14|435.14|437.3|435.3|437.14|435.14|13
1722393550000|2024-07-31 02:39:10|437.13|435.13|437.03|435.03|437.13|435.13|437.03|435.03|24
1722393560000|2024-07-31 02:39:20|437.01|435.01|436.91|434.91|437.03|435.03|436.89|434.89|18
1722393570000|2024-07-31 02:39:30|436.9|434.9|436.96|434.96|436.97|434.97|436.88|434.88|15
1722393580000|2024-07-31 02:39:40|436.98|434.98|437.1|435.1|437.13|435.13|436.98|434.98|15
1722393590000|2024-07-31 02:39:50|437.06|435.06|436.93|434.93|437.11|435.11|436.93|434.93|14
1722393600000|2024-07-31 02:40:00|436.92|434.92|436.91|434.91|436.95|434.95|436.91|434.91|6
1722393610000|2024-07-31 02:40:10|436.95|434.95|437.22|435.22|437.24|435.24|436.95|434.95|24
1722393620000|2024-07-31 02:40:20|437.23|435.23|437.19|435.19|437.24|435.24|437.14|435.14|14
1722393630000|2024-07-31 02:40:30|437.17|435.17|437.01|435.01|437.17|435.17|437|435|11
1722393640000|2024-07-31 02:40:40|436.98|434.98|436.78|434.78|436.98|434.98|436.75|434.75|18
1722393650000|2024-07-31 02:40:50|436.75|434.75|436.71|434.71|436.79|434.79|436.7|434.7|12
1722393660000|2024-07-31 02:41:00|436.7|434.7|436.51|434.51|436.7|434.7|436.51|434.51|18
1722393670000|2024-07-31 02:41:10|436.49|434.49|436.52|434.52|436.58|434.58|436.49|434.49|13
1722393680000|2024-07-31 02:41:20|436.54|434.54|436.56|434.56|436.64|434.64|436.51|434.51|19
1722393690000|2024-07-31 02:41:30|436.54|434.54|436.63|434.63|436.64|434.64|436.54|434.54|16
1722393700000|2024-07-31 02:41:40|436.62|434.62|436.69|434.69|436.69|434.69|436.6|434.6|13
1722393710000|2024-07-31 02:41:50|436.68|434.68|436.61|434.61|436.68|434.68|436.53|434.53|23
1722393720000|2024-07-31 02:42:00|436.6|434.6|437.01|435.01|437.01|435.01|436.6|434.6|21
1722393730000|2024-07-31 02:42:10|436.98|434.98|436.98|434.98|437.02|435.02|436.97|434.97|5
1722393740000|2024-07-31 02:42:20|436.99|434.99|436.66|434.66|437.02|435.02|436.64|434.64|18
1722393750000|2024-07-31 02:42:30|436.65|434.65|436.66|434.66|436.68|434.68|436.65|434.65|14
1722393760000|2024-07-31 02:42:40|436.67|434.67|436.73|434.73|436.76|434.76|436.67|434.67|16
1722393770000|2024-07-31 02:42:50|436.71|434.71|436.84|434.84|436.89|434.89|436.71|434.71|14
1722393780000|2024-07-31 02:43:00|436.86|434.86|436.84|434.84|436.86|434.86|436.79|434.79|21
1722393790000|2024-07-31 02:43:10|436.82|434.82|436.85|434.85|436.87|434.87|436.67|434.67|24
1722393800000|2024-07-31 02:43:20|436.86|434.86|436.95|434.95|437.03|435.03|436.84|434.84|20
1722393810000|2024-07-31 02:43:30|436.98|434.98|436.85|434.85|437.02|435.02|436.85|434.85|16
1722393820000|2024-07-31 02:43:40|436.86|434.86|436.54|434.54|436.86|434.86|436.53|434.53|27
1722393830000|2024-07-31 02:43:50|436.53|434.53|436.44|434.44|436.53|434.53|436.42|434.42|16
1722393840000|2024-07-31 02:44:00|436.45|434.45|436.59|434.59|436.59|434.59|436.41|434.41|19
1722393850000|2024-07-31 02:44:10|436.6|434.6|436.71|434.71|436.71|434.71|436.6|434.6|19
1722393860000|2024-07-31 02:44:20|436.68|434.68|436.64|434.64|436.68|434.68|436.54|434.54|14
1722393870000|2024-07-31 02:44:30|436.65|434.65|436.7|434.7|436.7|434.7|436.59|434.59|16
1722393880000|2024-07-31 02:44:40|436.76|434.76|436.95|434.95|436.95|434.95|436.76|434.76|10
1722393890000|2024-07-31 02:44:50|436.96|434.96|437.11|435.11|437.2|435.2|436.96|434.96|10
1722393900000|2024-07-31 02:45:00|437.09|435.09|437.03|435.03|437.16|435.16|436.97|434.97|24
1722393910000|2024-07-31 02:45:10|437.04|435.04|436.92|434.92|437.06|435.06|436.7|434.7|26
1722393920000|2024-07-31 02:45:20|436.93|434.93|436.63|434.63|437.02|435.02|436.59|434.59|31
1722393930000|2024-07-31 02:45:30|436.62|434.62|436.6|434.6|436.71|434.71|436.52|434.52|19
1722393940000|2024-07-31 02:45:40|436.59|434.59|436.81|434.81|436.82|434.82|436.59|434.59|24
1722393950000|2024-07-31 02:45:50|436.77|434.77|436.78|434.78|436.8|434.8|436.71|434.71|20
1722393960000|2024-07-31 02:46:00|436.8|434.8|436.97|434.97|436.97|434.97|436.67|434.67|25
1722393970000|2024-07-31 02:46:10|436.96|434.96|437.01|435.01|437.06|435.06|436.86|434.86|30
1722393980000|2024-07-31 02:46:20|437|435|436.88|434.88|437|435|436.82|434.82|31
1722393990000|2024-07-31 02:46:30|436.89|434.89|437.1|435.1|437.2|435.2|436.89|434.89|27
1722394000000|2024-07-31 02:46:40|437.11|435.11|437.03|435.03|437.21|435.21|437.02|435.02|26
1722394010000|2024-07-31 02:46:50|437.06|435.06|437.23|435.23|437.23|435.23|437.06|435.06|27
1722394020000|2024-07-31 02:47:00|437.26|435.26|437.19|435.19|437.26|435.26|437.19|435.19|7
1722394030000|2024-07-31 02:47:10|437.11|435.11|436.94|434.94|437.11|435.11|436.94|434.94|8
1722394040000|2024-07-31 02:47:20|436.96|434.96|436.94|434.94|436.97|434.97|436.93|434.93|16
1722394050000|2024-07-31 02:47:30|436.96|434.96|437.09|435.09|437.15|435.15|436.93|434.93|20
1722394060000|2024-07-31 02:47:40|437.1|435.1|436.94|434.94|437.11|435.11|436.94|434.94|19
1722394070000|2024-07-31 02:47:50|436.84|434.84|436.75|434.75|436.84|434.84|436.63|434.63|19
1722394080000|2024-07-31 02:48:00|436.74|434.74|437.1|435.1|437.13|435.13|436.74|434.74|22
1722394090000|2024-07-31 02:48:10|437.05|435.05|437.03|435.03|437.09|435.09|437|435|26
1722394100000|2024-07-31 02:48:20|437.02|435.02|437.12|435.12|437.12|435.12|436.99|434.99|16
1722394110000|2024-07-31 02:48:30|437.13|435.13|437.05|435.05|437.14|435.14|437.05|435.05|17
1722394120000|2024-07-31 02:48:40|437.07|435.07|436.91|434.91|437.08|435.08|436.91|434.91|15
1722394130000|2024-07-31 02:48:50|436.92|434.92|436.77|434.77|436.92|434.92|436.75|434.75|22
1722394140000|2024-07-31 02:49:00|436.78|434.78|436.93|434.93|437.04|435.04|436.78|434.78|27
1722394150000|2024-07-31 02:49:10|436.97|434.97|436.99|434.99|437.01|435.01|436.93|434.93|22
1722394160000|2024-07-31 02:49:20|436.98|434.98|436.93|434.93|436.98|434.98|436.93|434.93|5
1722394170000|2024-07-31 02:49:30|436.91|434.91|436.93|434.93|436.94|434.94|436.74|434.74|22
1722394180000|2024-07-31 02:49:40|436.92|434.92|436.94|434.94|436.99|434.99|436.86|434.86|13
1722394190000|2024-07-31 02:49:50|436.93|434.93|436.86|434.86|436.93|434.93|436.86|434.86|19
1722394200000|2024-07-31 02:50:00|436.91|434.91|436.8|434.8|436.91|434.91|436.7|434.7|12
1722394210000|2024-07-31 02:50:10|436.79|434.79|436.83|434.83|436.84|434.84|436.79|434.79|11
1722394220000|2024-07-31 02:50:20|436.86|434.86|436.84|434.84|436.87|434.87|436.84|434.84|6
1722394230000|2024-07-31 02:50:30|436.83|434.83|436.68|434.68|436.83|434.83|436.68|434.68|5
1722394240000|2024-07-31 02:50:40|436.64|434.64|436.53|434.53|436.64|434.64|436.52|434.52|14
1722394250000|2024-07-31 02:50:50|436.52|434.52|436.54|434.54|436.55|434.55|436.48|434.48|10
1722394260000|2024-07-31 02:51:00|436.55|434.55|436.51|434.51|436.55|434.55|436.48|434.48|19
1722394270000|2024-07-31 02:51:10|436.54|434.54|436.54|434.54|436.61|434.61|436.48|434.48|18
1722394280000|2024-07-31 02:51:20|436.53|434.53|436.57|434.57|436.6|434.6|436.52|434.52|15
1722394290000|2024-07-31 02:51:30|436.59|434.59|436.57|434.57|436.61|434.61|436.57|434.57|6
1722394300000|2024-07-31 02:51:40|436.62|434.62|437.1|435.1|437.12|435.12|436.61|434.61|15
1722394310000|2024-07-31 02:51:50|437.09|435.09|437.11|435.11|437.12|435.12|437.06|435.06|13
1722394320000|2024-07-31 02:52:00|437.09|435.09|437.31|435.31|437.31|435.31|437.09|435.09|14
1722394330000|2024-07-31 02:52:10|437.33|435.33|437.37|435.37|437.55|435.55|437.31|435.31|23
1722394340000|2024-07-31 02:52:20|437.31|435.31|437.3|435.3|437.34|435.34|437.3|435.3|6
1722394350000|2024-07-31 02:52:30|437.24|435.24|437.14|435.14|437.24|435.24|437.14|435.14|14
1722394360000|2024-07-31 02:52:40|437.17|435.17|437.14|435.14|437.22|435.22|437.14|435.14|14
1722394370000|2024-07-31 02:52:50|437.09|435.09|436.86|434.86|437.09|435.09|436.86|434.86|5
1722394380000|2024-07-31 02:53:00|436.88|434.88|436.89|434.89|436.97|434.97|436.88|434.88|18
1722394390000|2024-07-31 02:53:10|436.92|434.92|436.89|434.89|436.96|434.96|436.89|434.89|19
1722394400000|2024-07-31 02:53:20|436.86|434.86|436.86|434.86|436.86|434.86|436.86|434.86|1
1722394420000|2024-07-31 02:53:40|436.83|434.83|436.89|434.89|436.96|434.96|436.79|434.79|13
1722394430000|2024-07-31 02:53:50|436.9|434.9|437.21|435.21|437.21|435.21|436.87|434.87|19
1722394440000|2024-07-31 02:54:00|437.25|435.25|437.44|435.44|437.5|435.5|437.25|435.25|24
1722394450000|2024-07-31 02:54:10|437.42|435.42|437.42|435.42|437.47|435.47|437.42|435.42|11
1722394460000|2024-07-31 02:54:20|437.46|435.46|437.48|435.48|437.49|435.49|437.42|435.42|25
1722394470000|2024-07-31 02:54:30|437.47|435.47|437.44|435.44|437.51|435.51|437.42|435.42|23
1722394480000|2024-07-31 02:54:40|437.42|435.42|437.44|435.44|437.46|435.46|437.42|435.42|9
1722394490000|2024-07-31 02:54:50|437.43|435.43|437.27|435.27|437.43|435.43|437.27|435.27|9
1722394500000|2024-07-31 02:55:00|437.2|435.2|437.1|435.1|437.2|435.2|437.1|435.1|11
1722394510000|2024-07-31 02:55:10|437.06|435.06|436.85|434.85|437.06|435.06|436.85|434.85|5
1722394520000|2024-07-31 02:55:20|436.88|434.88|436.87|434.87|436.9|434.9|436.86|434.86|11
1722394530000|2024-07-31 02:55:30|436.85|434.85|436.85|434.85|436.92|434.92|436.85|434.85|8
1722394540000|2024-07-31 02:55:40|436.83|434.83|437.01|435.01|437.01|435.01|436.82|434.82|22
1722394550000|2024-07-31 02:55:50|437.06|435.06|437.16|435.16|437.2|435.2|437.06|435.06|19
1722394560000|2024-07-31 02:56:00|437.24|435.24|437.37|435.37|437.37|435.37|437.24|435.24|14
1722394570000|2024-07-31 02:56:10|437.36|435.36|437.11|435.11|437.36|435.36|437.1|435.1|20
1722394580000|2024-07-31 02:56:20|437.1|435.1|436.99|434.99|437.1|435.1|436.94|434.94|10
1722394590000|2024-07-31 02:56:30|436.96|434.96|437.16|435.16|437.17|435.17|436.93|434.93|16
1722394600000|2024-07-31 02:56:40|437.18|435.18|437.23|435.23|437.29|435.29|437.18|435.18|8
1722394610000|2024-07-31 02:56:50|437.16|435.16|437.1|435.1|437.16|435.16|437.08|435.08|12
1722394620000|2024-07-31 02:57:00|437.11|435.11|436.91|434.91|437.14|435.14|436.91|434.91|19
1722394630000|2024-07-31 02:57:10|436.84|434.84|436.97|434.97|437|435|436.8|434.8|24
1722394640000|2024-07-31 02:57:20|436.98|434.98|437.11|435.11|437.12|435.12|436.97|434.97|16
1722394650000|2024-07-31 02:57:30|437.12|435.12|437.16|435.16|437.25|435.25|437.11|435.11|25
1722394660000|2024-07-31 02:57:40|437.14|435.14|437.15|435.15|437.17|435.17|437.13|435.13|17
1722394670000|2024-07-31 02:57:50|437.17|435.17|436.61|434.61|437.26|435.26|436.18|434.18|23
1722394680000|2024-07-31 02:58:00|436.58|434.58|436.19|434.19|436.71|434.71|436.16|434.16|24
1722394690000|2024-07-31 02:58:10|436.17|434.17|436.16|434.16|436.18|434.18|436.16|434.16|7
1722394700000|2024-07-31 02:58:20|436.07|434.07|435.91|433.91|436.07|434.07|435.9|433.9|9
1722394710000|2024-07-31 02:58:30|435.9|433.9|435.76|433.76|435.9|433.9|435.76|433.76|4
1722394730000|2024-07-31 02:58:50|435.56|433.56|435.6|433.6|435.64|433.64|435.55|433.55|16
1722394740000|2024-07-31 02:59:00|435.64|433.64|435.63|433.63|435.7|433.7|435.62|433.62|17
1722394750000|2024-07-31 02:59:10|435.62|433.62|435.6|433.6|435.62|433.62|435.6|433.6|2
1722394760000|2024-07-31 02:59:20|435.5|433.5|435.51|433.51|435.53|433.53|435.47|433.47|12
1722394770000|2024-07-31 02:59:30|435.5|433.5|435.52|433.52|435.54|433.54|435.46|433.46|8
1722394780000|2024-07-31 02:59:40|435.51|433.51|435.49|433.49|435.52|433.52|435.48|433.48|6
1722394790000|2024-07-31 02:59:50|435.48|433.48|435.2|433.2|435.48|433.48|435.2|433.2|13
1722394800000|2024-07-31 03:00:00|435.22|433.22|434.47|432.47|435.22|433.22|434.47|432.47|18
1722394810000|2024-07-31 03:00:10|434.46|432.46|434.19|432.19|434.46|432.46|434.19|432.19|16
1722394820000|2024-07-31 03:00:20|434.18|432.18|434.04|432.04|434.21|432.21|434.04|432.04|9
1722394830000|2024-07-31 03:00:30|434.07|432.07|434.46|432.46|434.46|432.46|434.04|432.04|21
1722394840000|2024-07-31 03:00:40|434.43|432.43|434.57|432.57|434.57|432.57|434.4|432.4|10
1722394850000|2024-07-31 03:00:50|434.56|432.56|434.22|432.22|434.56|432.56|434.22|432.22|18
1722394860000|2024-07-31 03:01:00|434.19|432.19|434.3|432.3|434.43|432.43|434.19|432.19|19
1722394870000|2024-07-31 03:01:10|434.25|432.25|434|432|434.25|432.25|434|432|10
1722394880000|2024-07-31 03:01:20|434.01|432.01|434.32|432.32|434.32|432.32|434|432|22
1722394890000|2024-07-31 03:01:30|434.38|432.38|434|432|434.42|432.42|434|432|20
1722394900000|2024-07-31 03:01:40|434.01|432.01|433.97|431.97|434.01|432.01|433.97|431.97|6
1722394910000|2024-07-31 03:01:50|433.96|431.96|433.93|431.93|433.99|431.99|433.93|431.93|12
1722394920000|2024-07-31 03:02:00|433.95|431.95|434.08|432.08|434.15|432.15|433.94|431.94|16
1722394930000|2024-07-31 03:02:10|434.11|432.11|434.11|432.11|434.21|432.21|434.11|432.11|17
1722394940000|2024-07-31 03:02:20|434.09|432.09|434.12|432.12|434.13|432.13|434.08|432.08|9
1722394950000|2024-07-31 03:02:30|434.13|432.13|434.59|432.59|434.59|432.59|434.13|432.13|19
1722394960000|2024-07-31 03:02:40|434.61|432.61|434.53|432.53|434.68|432.68|434.53|432.53|18
1722394970000|2024-07-31 03:02:50|434.56|432.56|434.71|432.71|434.75|432.75|434.56|432.56|10
1722394980000|2024-07-31 03:03:00|434.72|432.72|434.57|432.57|434.97|432.97|434.55|432.55|22
1722394990000|2024-07-31 03:03:10|434.59|432.59|434.5|432.5|434.59|432.59|434.45|432.45|24
1722395000000|2024-07-31 03:03:20|434.46|432.46|434.55|432.55|434.55|432.55|434.46|432.46|13
1722395010000|2024-07-31 03:03:30|434.58|432.58|434.34|432.34|434.58|432.58|434.25|432.25|20
1722395020000|2024-07-31 03:03:40|434.35|432.35|434.49|432.49|434.54|432.54|434.35|432.35|18
1722395030000|2024-07-31 03:03:50|434.5|432.5|434.58|432.58|434.59|432.59|434.5|432.5|17
1722395040000|2024-07-31 03:04:00|434.84|432.84|434.99|432.99|435.04|433.04|434.84|432.84|20
1722395050000|2024-07-31 03:04:10|435.04|433.04|435.28|433.28|435.31|433.31|435.02|433.02|19
1722395060000|2024-07-31 03:04:20|435.3|433.3|435.26|433.26|435.58|433.58|435.24|433.24|20
1722395070000|2024-07-31 03:04:30|435.25|433.25|435.39|433.39|435.43|433.43|435.23|433.23|21
1722395080000|2024-07-31 03:04:40|435.38|433.38|435.32|433.32|435.38|433.38|435.2|433.2|20
1722395090000|2024-07-31 03:04:50|435.28|433.28|435.24|433.24|435.31|433.31|435.24|433.24|13
1722395100000|2024-07-31 03:05:00|435.25|433.25|435.26|433.26|435.32|433.32|435.22|433.22|19
1722395110000|2024-07-31 03:05:10|435.27|433.27|435.23|433.23|435.29|433.29|435.16|433.16|14
1722395120000|2024-07-31 03:05:20|435.26|433.26|435.47|433.47|435.47|433.47|435.25|433.25|18
1722395130000|2024-07-31 03:05:30|435.53|433.53|435.6|433.6|435.61|433.61|435.47|433.47|18
1722395140000|2024-07-31 03:05:40|435.59|433.59|435.63|433.63|435.77|433.77|435.59|433.59|17
1722395150000|2024-07-31 03:05:50|435.64|433.64|435.44|433.44|435.7|433.7|435.44|433.44|11
1722395160000|2024-07-31 03:06:00|435.48|433.48|435.65|433.65|435.71|433.71|435.48|433.48|19
1722395170000|2024-07-31 03:06:10|435.64|433.64|435.59|433.59|435.64|433.64|435.59|433.59|14
1722395180000|2024-07-31 03:06:20|435.58|433.58|435.43|433.43|435.58|433.58|435.43|433.43|3
1722395190000|2024-07-31 03:06:30|435.36|433.36|435.26|433.26|435.36|433.36|435.24|433.24|8
1722395200000|2024-07-31 03:06:40|435.25|433.25|435.27|433.27|435.29|433.29|435.24|433.24|9
1722395210000|2024-07-31 03:06:50|435.28|433.28|435.38|433.38|435.41|433.41|435.27|433.27|17
1722395220000|2024-07-31 03:07:00|435.36|433.36|435.29|433.29|435.36|433.36|435.29|433.29|12
1722395230000|2024-07-31 03:07:10|435.31|433.31|435.31|433.31|435.32|433.32|435.31|433.31|3
1722395240000|2024-07-31 03:07:20|435.33|433.33|435.34|433.34|435.36|433.36|435.31|433.31|18
1722395250000|2024-07-31 03:07:30|435.32|433.32|435.6|433.6|435.6|433.6|435.32|433.32|19
1722395260000|2024-07-31 03:07:40|435.57|433.57|435.6|433.6|435.61|433.61|435.54|433.54|13
1722395270000|2024-07-31 03:07:50|435.59|433.59|435.95|433.95|435.96|433.96|435.58|433.58|14
1722395280000|2024-07-31 03:08:00|435.94|433.94|436.09|434.09|436.1|434.1|435.92|433.92|18
1722395290000|2024-07-31 03:08:10|436.11|434.11|436.28|434.28|436.33|434.33|436.11|434.11|20
1722395300000|2024-07-31 03:08:20|436.3|434.3|436.29|434.29|436.3|434.3|436.28|434.28|4
1722395310000|2024-07-31 03:08:30|436.3|434.3|436.29|434.29|436.31|434.31|436.29|434.29|4
1722395320000|2024-07-31 03:08:40|436.3|434.3|436.37|434.37|436.43|434.43|436.3|434.3|14
1722395330000|2024-07-31 03:08:50|436.39|434.39|436.14|434.14|436.39|434.39|436.14|434.14|20
1722395340000|2024-07-31 03:09:00|436.15|434.15|435.9|433.9|436.15|434.15|435.8|433.8|18
1722395350000|2024-07-31 03:09:10|435.92|433.92|435.97|433.97|435.99|433.99|435.92|433.92|7
1722395360000|2024-07-31 03:09:20|435.95|433.95|435.94|433.94|435.97|433.97|435.92|433.92|19
1722395370000|2024-07-31 03:09:30|435.93|433.93|435.88|433.88|435.96|433.96|435.88|433.88|21
1722395380000|2024-07-31 03:09:40|435.9|433.9|436.12|434.12|436.12|434.12|435.9|433.9|20
1722395390000|2024-07-31 03:09:50|436.09|434.09|436.41|434.41|436.41|434.41|436.04|434.04|13
1722395400000|2024-07-31 03:10:00|436.42|434.42|436.38|434.38|436.44|434.44|436.38|434.38|13
1722395420000|2024-07-31 03:10:20|436.41|434.41|436.38|434.38|436.43|434.43|436.38|434.38|8
1722395430000|2024-07-31 03:10:30|436.42|434.42|436.4|434.4|436.42|434.42|436.4|434.4|5
1722395440000|2024-07-31 03:10:40|436.38|434.38|436.37|434.37|436.38|434.38|436.36|434.36|3
1722395450000|2024-07-31 03:10:50|436.43|434.43|436.43|434.43|436.43|434.43|436.42|434.42|3
1722395460000|2024-07-31 03:11:00|436.4|434.4|436.42|434.42|436.45|434.45|436.37|434.37|18
1722395470000|2024-07-31 03:11:10|436.41|434.41|436.3|434.3|436.41|434.41|436.26|434.26|19
1722395480000|2024-07-31 03:11:20|436.28|434.28|436.32|434.32|436.34|434.34|436.28|434.28|10
1722395490000|2024-07-31 03:11:30|436.31|434.31|436.47|434.47|436.47|434.47|436.26|434.26|17
1722395500000|2024-07-31 03:11:40|436.48|434.48|436.48|434.48|436.49|434.49|436.48|434.48|3
1722395510000|2024-07-31 03:11:50|436.51|434.51|436.6|434.6|436.61|434.61|436.5|434.5|13
1722395520000|2024-07-31 03:12:00|436.54|434.54|436.64|434.64|436.64|434.64|436.52|434.52|18
1722395530000|2024-07-31 03:12:10|436.63|434.63|436.55|434.55|436.63|434.63|436.5|434.5|13
1722395540000|2024-07-31 03:12:20|436.54|434.54|436.63|434.63|436.67|434.67|436.54|434.54|17
1722395550000|2024-07-31 03:12:30|436.62|434.62|436.63|434.63|436.65|434.65|436.58|434.58|13
1722395560000|2024-07-31 03:12:40|436.64|434.64|436.83|434.83|436.83|434.83|436.64|434.64|16
1722395570000|2024-07-31 03:12:50|436.8|434.8|436.88|434.88|436.88|434.88|436.79|434.79|10
1722395580000|2024-07-31 03:13:00|436.83|434.83|436.88|434.88|436.88|434.88|436.83|434.83|8
1722395590000|2024-07-31 03:13:10|436.86|434.86|436.74|434.74|436.88|434.88|436.73|434.73|15
1722395600000|2024-07-31 03:13:20|436.73|434.73|436.86|434.86|436.87|434.87|436.71|434.71|18
1722395610000|2024-07-31 03:13:30|436.88|434.88|436.86|434.86|436.88|434.88|436.86|434.86|3
1722395620000|2024-07-31 03:13:40|436.88|434.88|436.93|434.93|436.94|434.94|436.88|434.88|10
1722395630000|2024-07-31 03:13:50|436.92|434.92|436.91|434.91|436.93|434.93|436.86|434.86|26
1722395640000|2024-07-31 03:14:00|436.9|434.9|436.86|434.86|436.9|434.9|436.86|434.86|3
1722395650000|2024-07-31 03:14:10|436.89|434.89|436.92|434.92|436.93|434.93|436.89|434.89|4
1722395660000|2024-07-31 03:14:20|436.89|434.89|436.86|434.86|436.89|434.89|436.86|434.86|11
1722395670000|2024-07-31 03:14:30|436.88|434.88|436.86|434.86|436.89|434.89|436.86|434.86|8
1722395680000|2024-07-31 03:14:40|436.89|434.89|436.94|434.94|436.95|434.95|436.89|434.89|4
1722395720000|2024-07-31 03:15:20|436.92|434.92|436.67|434.67|436.92|434.92|436.6|434.6|10
1722395730000|2024-07-31 03:15:30|436.68|434.68|436.74|434.74|436.78|434.78|436.58|434.58|30
1722395740000|2024-07-31 03:15:40|436.72|434.72|436.72|434.72|436.72|434.72|436.72|434.72|1
1722395750000|2024-07-31 03:15:50|436.67|434.67|436.68|434.68|436.73|434.73|436.67|434.67|7
1722395760000|2024-07-31 03:16:00|436.74|434.74|436.72|434.72|436.74|434.74|436.7|434.7|8
1722395770000|2024-07-31 03:16:10|436.71|434.71|436.68|434.68|436.72|434.72|436.68|434.68|11
1722395780000|2024-07-31 03:16:20|436.64|434.64|436.49|434.49|436.64|434.64|436.48|434.48|17
1722395790000|2024-07-31 03:16:30|436.43|434.43|436.11|434.11|436.43|434.43|436.11|434.11|8
1722395800000|2024-07-31 03:16:40|436.15|434.15|436.27|434.27|436.27|434.27|436.11|434.11|14
1722395810000|2024-07-31 03:16:50|436.29|434.29|436.57|434.57|436.57|434.57|436.24|434.24|17
1722395820000|2024-07-31 03:17:00|436.58|434.58|436.62|434.62|436.63|434.63|436.54|434.54|24
1722395830000|2024-07-31 03:17:10|436.59|434.59|436.52|434.52|436.64|434.64|436.52|434.52|14
1722395840000|2024-07-31 03:17:20|436.58|434.58|436.52|434.52|436.58|434.58|436.52|434.52|13
1722395850000|2024-07-31 03:17:30|436.59|434.59|436.59|434.59|436.64|434.64|436.57|434.57|13
1722395860000|2024-07-31 03:17:40|436.58|434.58|436.55|434.55|436.6|434.6|436.53|434.53|15
1722395870000|2024-07-31 03:17:50|436.54|434.54|436.52|434.52|436.55|434.55|436.52|434.52|12
1722395880000|2024-07-31 03:18:00|436.46|434.46|436.24|434.24|436.46|434.46|436.24|434.24|4
1722395890000|2024-07-31 03:18:10|436.16|434.16|436.04|434.04|436.16|434.16|436.04|434.04|3
1722395900000|2024-07-31 03:18:20|436.02|434.02|436|434|436.02|434.02|435.8|433.8|27
1722395910000|2024-07-31 03:18:30|436.01|434.01|436.03|434.03|436.05|434.05|435.96|433.96|20
1722395920000|2024-07-31 03:18:40|436.04|434.04|435.9|433.9|436.05|434.05|435.9|433.9|5
1722395930000|2024-07-31 03:18:50|435.85|433.85|435.74|433.74|435.85|433.85|435.74|433.74|3
1722395950000|2024-07-31 03:19:10|435.7|433.7|435.65|433.65|435.7|433.7|435.65|433.65|8
1722395960000|2024-07-31 03:19:20|435.71|433.71|435.7|433.7|435.71|433.71|435.68|433.68|16
1722395970000|2024-07-31 03:19:30|435.69|433.69|435.79|433.79|435.79|433.79|435.69|433.69|23
1722395980000|2024-07-31 03:19:40|435.78|433.78|435.53|433.53|435.79|433.79|435.53|433.53|18
1722395990000|2024-07-31 03:19:50|435.63|433.63|435.64|433.64|435.67|433.67|435.53|433.53|26
1722396000000|2024-07-31 03:20:00|435.63|433.63|435.67|433.67|435.68|433.68|435.61|433.61|11
1722396010000|2024-07-31 03:20:10|435.69|433.69|435.66|433.66|435.69|433.69|435.61|433.61|19
1722396020000|2024-07-31 03:20:20|435.67|433.67|435.61|433.61|435.67|433.67|435.61|433.61|9
1722396050000|2024-07-31 03:20:50|435.59|433.59|435.42|433.42|435.59|433.59|435.42|433.42|14
1722396060000|2024-07-31 03:21:00|435.45|433.45|435.58|433.58|435.65|433.65|435.45|433.45|21
1722396070000|2024-07-31 03:21:10|435.59|433.59|435.3|433.3|435.6|433.6|435.3|433.3|17
1722396080000|2024-07-31 03:21:20|435.32|433.32|435.3|433.3|435.35|433.35|435.3|433.3|5
1722396090000|2024-07-31 03:21:30|435.27|433.27|435.26|433.26|435.35|433.35|435.26|433.26|13
1722396100000|2024-07-31 03:21:40|435.24|433.24|435.23|433.23|435.35|433.35|435.23|433.23|16
1722396110000|2024-07-31 03:21:50|435.24|433.24|435.23|433.23|435.24|433.24|435.23|433.23|2
1722396120000|2024-07-31 03:22:00|435.14|433.14|435.07|433.07|435.14|433.14|435.07|433.07|5
1722396130000|2024-07-31 03:22:10|435.09|433.09|435.07|433.07|435.1|433.1|435.07|433.07|3
1722396140000|2024-07-31 03:22:20|434.98|432.98|434.97|432.97|434.98|432.98|434.92|432.92|6
1722396150000|2024-07-31 03:22:30|434.99|432.99|434.92|432.92|434.99|432.99|434.92|432.92|14
1722396160000|2024-07-31 03:22:40|434.86|432.86|434.85|432.85|434.92|432.92|434.85|432.85|6
1722396170000|2024-07-31 03:22:50|434.8|432.8|434.84|432.84|434.87|432.87|434.77|432.77|18
1722396180000|2024-07-31 03:23:00|434.82|432.82|434.98|432.98|435.01|433.01|434.81|432.81|22
1722396190000|2024-07-31 03:23:10|435.02|433.02|434.97|432.97|435.02|433.02|434.95|432.95|16
1722396200000|2024-07-31 03:23:20|435.02|433.02|434.98|432.98|435.04|433.04|434.97|432.97|15
1722396210000|2024-07-31 03:23:30|434.97|432.97|434.97|432.97|435|433|434.97|432.97|7
1722396220000|2024-07-31 03:23:40|435.01|433.01|434.97|432.97|435.01|433.01|434.97|432.97|5
1722396230000|2024-07-31 03:23:50|434.94|432.94|434.75|432.75|434.94|432.94|434.75|432.75|14
1722396240000|2024-07-31 03:24:00|434.76|432.76|434.9|432.9|434.96|432.96|434.76|432.76|15
1722396250000|2024-07-31 03:24:10|434.85|432.85|434.83|432.83|434.87|432.87|434.83|432.83|15
1722396260000|2024-07-31 03:24:20|434.77|432.77|434.78|432.78|434.78|432.78|434.77|432.77|2
1722396270000|2024-07-31 03:24:30|434.75|432.75|434.67|432.67|434.75|432.75|434.67|432.67|6
1722396280000|2024-07-31 03:24:40|434.73|432.73|434.76|432.76|434.79|432.79|434.67|432.67|18
1722396290000|2024-07-31 03:24:50|434.73|432.73|434.77|432.77|434.77|432.77|434.73|432.73|9
1722396300000|2024-07-31 03:25:00|434.81|432.81|435.06|433.06|435.08|433.08|434.78|432.78|21
1722396310000|2024-07-31 03:25:10|435.08|433.08|435.09|433.09|435.11|433.11|435.05|433.05|17
1722396320000|2024-07-31 03:25:20|435.11|433.11|435.04|433.04|435.12|433.12|435.02|433.02|12
1722396330000|2024-07-31 03:25:30|435.07|433.07|435.13|433.13|435.16|433.16|435.07|433.07|19
1722396340000|2024-07-31 03:25:40|435.14|433.14|435.15|433.15|435.18|433.18|435.12|433.12|12
1722396350000|2024-07-31 03:25:50|435.16|433.16|435.15|433.15|435.18|433.18|435.15|433.15|10
1722396360000|2024-07-31 03:26:00|435.19|433.19|435.22|433.22|435.28|433.28|435.19|433.19|9
1722396370000|2024-07-31 03:26:10|435.23|433.23|435.2|433.2|435.26|433.26|435.17|433.17|23
1722396380000|2024-07-31 03:26:20|435.22|433.22|435.24|433.24|435.28|433.28|435.2|433.2|13
1722396390000|2024-07-31 03:26:30|435.17|433.17|435.03|433.03|435.17|433.17|435.03|433.03|4
1722396400000|2024-07-31 03:26:40|434.94|432.94|434.55|432.55|434.94|432.94|434.54|432.54|13
1722396410000|2024-07-31 03:26:50|434.57|432.57|434.62|432.62|434.62|432.62|434.57|432.57|15
1722396420000|2024-07-31 03:27:00|434.61|432.61|434.62|432.62|434.7|432.7|434.61|432.61|14
1722396430000|2024-07-31 03:27:10|434.66|432.66|434.62|432.62|434.66|432.66|434.62|432.62|4
1722396440000|2024-07-31 03:27:20|434.65|432.65|434.62|432.62|434.66|432.66|434.62|432.62|11
1722396450000|2024-07-31 03:27:30|434.65|432.65|434.62|432.62|434.65|432.65|434.62|432.62|6
1722396460000|2024-07-31 03:27:40|434.65|432.65|434.73|432.73|434.75|432.75|434.62|432.62|17
1722396470000|2024-07-31 03:27:50|434.74|432.74|434.66|432.66|434.74|432.74|434.64|432.64|19
1722396480000|2024-07-31 03:28:00|434.53|432.53|434.36|432.36|434.53|432.53|434.35|432.35|6
1722396490000|2024-07-31 03:28:10|434.34|432.34|434.29|432.29|434.37|432.37|434.29|432.29|20
1722396500000|2024-07-31 03:28:20|434.31|432.31|434.42|432.42|434.51|432.51|434.31|432.31|18
1722396510000|2024-07-31 03:28:30|434.41|432.41|434.39|432.39|434.43|432.43|434.39|432.39|8
1722396530000|2024-07-31 03:28:50|434.34|432.34|434.63|432.63|434.64|432.64|434.34|432.34|17
1722396540000|2024-07-31 03:29:00|434.61|432.61|434.55|432.55|434.65|432.65|434.55|432.55|12
1722396550000|2024-07-31 03:29:10|434.49|432.49|434.41|432.41|434.49|432.49|434.41|432.41|2
1722396570000|2024-07-31 03:29:30|434.4|432.4|434.4|432.4|434.4|432.4|434.4|432.4|1
1722396580000|2024-07-31 03:29:40|434.43|432.43|434.36|432.36|434.43|432.43|434.36|432.36|5
1722396590000|2024-07-31 03:29:50|434.27|432.27|434.25|432.25|434.3|432.3|434.25|432.25|18
1722396600000|2024-07-31 03:30:00|434.24|432.24|434.58|432.58|434.58|432.58|434.24|432.24|28
1722396610000|2024-07-31 03:30:10|434.61|432.61|434.63|432.63|434.71|432.71|434.59|432.59|19
1722396620000|2024-07-31 03:30:20|434.66|432.66|434.9|432.9|434.94|432.94|434.66|432.66|19
1722396630000|2024-07-31 03:30:30|434.88|432.88|434.87|432.87|434.91|432.91|434.84|432.84|13
1722396640000|2024-07-31 03:30:40|434.84|432.84|434.84|432.84|434.9|432.9|434.84|432.84|10
1722396650000|2024-07-31 03:30:50|434.78|432.78|434.81|432.81|434.85|432.85|434.74|432.74|14
1722396660000|2024-07-31 03:31:00|434.85|432.85|434.96|432.96|434.96|432.96|434.82|432.82|25
1722396670000|2024-07-31 03:31:10|434.92|432.92|434.91|432.91|434.94|432.94|434.9|432.9|8
1722396680000|2024-07-31 03:31:20|434.93|432.93|435.05|433.05|435.07|433.07|434.93|432.93|17
1722396690000|2024-07-31 03:31:30|435.04|433.04|435.03|433.03|435.2|433.2|435.02|433.02|21
1722396700000|2024-07-31 03:31:40|435.04|433.04|435.08|433.08|435.15|433.15|435.04|433.04|13
1722396710000|2024-07-31 03:31:50|435.12|433.12|435.09|433.09|435.13|433.13|435.07|433.07|14
1722396720000|2024-07-31 03:32:00|435.02|433.02|434.93|432.93|435.09|433.09|434.91|432.91|17
1722396730000|2024-07-31 03:32:10|434.92|432.92|434.92|432.92|434.93|432.93|434.89|432.89|12
1722396740000|2024-07-31 03:32:20|434.91|432.91|434.93|432.93|434.94|432.94|434.9|432.9|15
1722396750000|2024-07-31 03:32:30|434.92|432.92|434.62|432.62|434.92|432.92|434.62|432.62|21
1722396760000|2024-07-31 03:32:40|434.61|432.61|434.61|432.61|434.65|432.65|434.61|432.61|19
1722396770000|2024-07-31 03:32:50|434.66|432.66|434.7|432.7|434.7|432.7|434.65|432.65|7
1722396780000|2024-07-31 03:33:00|434.67|432.67|434.67|432.67|434.67|432.67|434.63|432.63|13
1722396790000|2024-07-31 03:33:10|434.68|432.68|434.73|432.73|434.77|432.77|434.67|432.67|18
1722396800000|2024-07-31 03:33:20|434.74|432.74|434.83|432.83|434.95|432.95|434.66|432.66|21
1722396810000|2024-07-31 03:33:30|434.84|432.84|434.67|432.67|434.84|432.84|434.67|432.67|18
1722396820000|2024-07-31 03:33:40|434.62|432.62|434.5|432.5|434.62|432.62|434.46|432.46|4
1722396830000|2024-07-31 03:33:50|434.48|432.48|434.49|432.49|434.54|432.54|434.43|432.43|15
1722396840000|2024-07-31 03:34:00|434.52|432.52|434.57|432.57|434.59|432.59|434.49|432.49|22
1722396850000|2024-07-31 03:34:10|434.58|432.58|434.59|432.59|434.61|432.61|434.53|432.53|17
1722396860000|2024-07-31 03:34:20|434.6|432.6|434.62|432.62|434.69|432.69|434.53|432.53|21
1722396870000|2024-07-31 03:34:30|434.64|432.64|434.63|432.63|434.67|432.67|434.62|432.62|13
1722396880000|2024-07-31 03:34:40|434.62|432.62|434.58|432.58|434.64|432.64|434.58|432.58|11
1722396890000|2024-07-31 03:34:50|434.54|432.54|434.48|432.48|434.54|432.54|434.47|432.47|10
1722396900000|2024-07-31 03:35:00|434.5|432.5|434.54|432.54|434.59|432.59|434.5|432.5|20
1722396910000|2024-07-31 03:35:10|434.5|432.5|434.69|432.69|434.71|432.71|434.49|432.49|18
1722396920000|2024-07-31 03:35:20|434.68|432.68|434.64|432.64|434.68|432.68|434.63|432.63|18
1722396930000|2024-07-31 03:35:30|434.67|432.67|434.63|432.63|434.69|432.69|434.63|432.63|10
1722396950000|2024-07-31 03:35:50|434.7|432.7|434.68|432.68|434.7|432.7|434.65|432.65|12
1722396960000|2024-07-31 03:36:00|434.67|432.67|434.63|432.63|434.68|432.68|434.63|432.63|13
1722396970000|2024-07-31 03:36:10|434.61|432.61|434.48|432.48|434.61|432.61|434.47|432.47|13
1722396980000|2024-07-31 03:36:20|434.47|432.47|434.38|432.38|434.48|432.48|434.37|432.37|15
1722396990000|2024-07-31 03:36:30|434.39|432.39|434.69|432.69|434.75|432.75|434.38|432.38|20
1722397000000|2024-07-31 03:36:40|434.73|432.73|434.69|432.69|434.75|432.75|434.69|432.69|13
1722397010000|2024-07-31 03:36:50|434.65|432.65|434.54|432.54|434.65|432.65|434.54|432.54|4
1722397020000|2024-07-31 03:37:00|434.52|432.52|434.4|432.4|434.52|432.52|434.38|432.38|15
1722397030000|2024-07-31 03:37:10|434.43|432.43|434.41|432.41|434.45|432.45|434.41|432.41|9
1722397040000|2024-07-31 03:37:20|434.36|432.36|434.17|432.17|434.36|432.36|434.17|432.17|7
1722397060000|2024-07-31 03:37:40|434.12|432.12|434.39|432.39|434.39|432.39|434.09|432.09|22
1722397070000|2024-07-31 03:37:50|434.35|432.35|434.14|432.14|434.35|432.35|434.04|432.04|24
1722397080000|2024-07-31 03:38:00|433.98|431.98|433.93|431.93|434|432|433.93|431.93|15
1722397090000|2024-07-31 03:38:10|433.95|431.95|434|432|434.1|432.1|433.95|431.95|11
1722397100000|2024-07-31 03:38:20|433.99|431.99|434.12|432.12|434.12|432.12|433.99|431.99|7
1722397110000|2024-07-31 03:38:30|434.15|432.15|434.45|432.45|434.45|432.45|434.13|432.13|16
1722397120000|2024-07-31 03:38:40|434.36|432.36|434.46|432.46|434.52|432.52|434.36|432.36|25
1722397130000|2024-07-31 03:38:50|434.47|432.47|434.39|432.39|434.52|432.52|434.39|432.39|19
1722397140000|2024-07-31 03:39:00|434.41|432.41|434.41|432.41|434.43|432.43|434.39|432.39|10
1722397150000|2024-07-31 03:39:10|434.39|432.39|434.22|432.22|434.39|432.39|434.22|432.22|24
1722397160000|2024-07-31 03:39:20|434.26|432.26|434.42|432.42|434.45|432.45|434.26|432.26|26
1722397170000|2024-07-31 03:39:30|434.41|432.41|434.61|432.61|434.61|432.61|434.41|432.41|19
1722397180000|2024-07-31 03:39:40|434.62|432.62|434.62|432.62|434.63|432.63|434.57|432.57|10
1722397190000|2024-07-31 03:39:50|434.59|432.59|434.55|432.55|434.6|432.6|434.53|432.53|19
1722397200000|2024-07-31 03:40:00|434.54|432.54|434.34|432.34|434.58|432.58|434.33|432.33|20
1722397210000|2024-07-31 03:40:10|434.36|432.36|434.31|432.31|434.38|432.38|434.29|432.29|21
1722397220000|2024-07-31 03:40:20|434.32|432.32|434.33|432.33|434.33|432.33|434.27|432.27|19
1722397230000|2024-07-31 03:40:30|434.31|432.31|434.15|432.15|434.31|432.31|434.09|432.09|19
1722397240000|2024-07-31 03:40:40|434.19|432.19|434.14|432.14|434.2|432.2|434.11|432.11|19
1722397250000|2024-07-31 03:40:50|434.1|432.1|433.96|431.96|434.1|432.1|433.95|431.95|12
1722397260000|2024-07-31 03:41:00|433.95|431.95|434.02|432.02|434.07|432.07|433.93|431.93|16
1722397270000|2024-07-31 03:41:10|434|432|433.93|431.93|434|432|433.93|431.93|4
1722397280000|2024-07-31 03:41:20|433.95|431.95|433.96|431.96|433.98|431.98|433.95|431.95|7
1722397290000|2024-07-31 03:41:30|433.95|431.95|434.03|432.03|434.09|432.09|433.94|431.94|16
1722397300000|2024-07-31 03:41:40|434.02|432.02|433.95|431.95|434.05|432.05|433.95|431.95|10
1722397310000|2024-07-31 03:41:50|433.96|431.96|433.94|431.94|434.06|432.06|433.94|431.94|15
1722397320000|2024-07-31 03:42:00|433.97|431.97|433.96|431.96|433.99|431.99|433.94|431.94|20
1722397330000|2024-07-31 03:42:10|434|432|433.96|431.96|434.02|432.02|433.96|431.96|13
1722397340000|2024-07-31 03:42:20|433.94|431.94|433.93|431.93|433.94|431.94|433.93|431.93|2
1722397360000|2024-07-31 03:42:40|433.97|431.97|434.02|432.02|434.02|432.02|433.97|431.97|5
1722397370000|2024-07-31 03:42:50|434.04|432.04|434.33|432.33|434.33|432.33|434.02|432.02|19
1722397380000|2024-07-31 03:43:00|434.34|432.34|434.34|432.34|434.37|432.37|434.34|432.34|5
1722397390000|2024-07-31 03:43:10|434.31|432.31|434.21|432.21|434.31|432.31|434.21|432.21|2
1722397400000|2024-07-31 03:43:20|434.25|432.25|434.25|432.25|434.25|432.25|434.25|432.25|1
1722397420000|2024-07-31 03:43:40|434.18|432.18|433.97|431.97|434.18|432.18|433.96|431.96|14
1722397430000|2024-07-31 03:43:50|433.96|431.96|433.97|431.97|433.97|431.97|433.95|431.95|6
1722397450000|2024-07-31 03:44:10|433.93|431.93|433.93|431.93|433.93|431.93|433.93|431.93|1
1722397530000|2024-07-31 03:45:30|433.92|431.92|433.92|431.92|433.92|431.92|433.92|431.92|1
1722397540000|2024-07-31 03:45:40|433.6|431.6|433.64|431.64|433.72|431.72|433.57|431.57|12
1722397550000|2024-07-31 03:45:50|433.67|431.67|433.59|431.59|433.95|431.95|433.59|431.59|24
1722397560000|2024-07-31 03:46:00|433.6|431.6|433.59|431.59|433.72|431.72|433.57|431.57|15
1722397570000|2024-07-31 03:46:10|433.62|431.62|433.57|431.57|433.62|431.62|433.57|431.57|3
1722397580000|2024-07-31 03:46:20|433.63|431.63|433.61|431.61|433.66|431.66|433.58|431.58|19
1722397590000|2024-07-31 03:46:30|433.65|431.65|433.87|431.87|433.91|431.91|433.65|431.65|19
1722397600000|2024-07-31 03:46:40|433.8|431.8|433.62|431.62|433.8|431.8|433.62|431.62|9
1722397610000|2024-07-31 03:46:50|433.63|431.63|434.09|432.09|434.1|432.1|433.63|431.63|21
1722397620000|2024-07-31 03:47:00|434.1|432.1|434.42|432.42|434.49|432.49|433.93|431.93|15
1722397630000|2024-07-31 03:47:10|434.36|432.36|434.22|432.22|434.36|432.36|434.17|432.17|19
1722397640000|2024-07-31 03:47:20|434.21|432.21|434.17|432.17|434.21|432.21|434.14|432.14|12
1722397650000|2024-07-31 03:47:30|434.27|432.27|434.62|432.62|434.62|432.62|434.27|432.27|18
1722397660000|2024-07-31 03:47:40|434.61|432.61|433.91|431.91|434.61|432.61|433.89|431.89|27
1722397670000|2024-07-31 03:47:50|433.89|431.89|433.94|431.94|433.95|431.95|433.84|431.84|27
1722397680000|2024-07-31 03:48:00|433.97|431.97|433.39|431.39|434.16|432.16|433.23|431.23|28
1722397690000|2024-07-31 03:48:10|433.38|431.38|433.52|431.52|433.53|431.53|433.26|431.26|23
1722397700000|2024-07-31 03:48:20|433.48|431.48|433.44|431.44|433.53|431.53|433.41|431.41|22
1722397710000|2024-07-31 03:48:30|433.43|431.43|433.16|431.16|433.49|431.49|433.16|431.16|24
1722397720000|2024-07-31 03:48:40|433.12|431.12|432.83|430.83|433.12|431.12|432.83|430.83|12
1722397730000|2024-07-31 03:48:50|432.82|430.82|432.31|430.31|432.87|430.87|432.31|430.31|10
1722397740000|2024-07-31 03:49:00|431.96|429.96|431.84|429.84|431.96|429.96|431.67|429.67|30
1722397750000|2024-07-31 03:49:10|431.83|429.83|431.41|429.41|432.05|430.05|431.16|429.16|27
1722397760000|2024-07-31 03:49:20|431.45|429.45|431.59|429.59|431.71|429.71|431.45|429.45|24
1722397770000|2024-07-31 03:49:30|431.62|429.62|431.85|429.85|431.87|429.87|431.62|429.62|12
1722397780000|2024-07-31 03:49:40|431.84|429.84|431.15|429.15|431.84|429.84|431.15|429.15|19
1722397790000|2024-07-31 03:49:50|431.22|429.22|431.3|429.3|431.3|429.3|431.15|429.15|11
1722397800000|2024-07-31 03:50:00|431.29|429.29|431.37|429.37|431.37|429.37|431.15|429.15|23
1722397810000|2024-07-31 03:50:10|431.35|429.35|430.81|428.81|431.43|429.43|430.6|428.6|29
1722397820000|2024-07-31 03:50:20|430.8|428.8|430.75|428.75|430.9|428.9|430.66|428.66|24
1722397830000|2024-07-31 03:50:30|430.77|428.77|430.87|428.87|430.87|428.87|430.69|428.69|16
1722397840000|2024-07-31 03:50:40|430.89|428.89|431.18|429.18|431.25|429.25|430.89|428.89|18
1722397850000|2024-07-31 03:50:50|431.28|429.28|431.33|429.33|431.41|429.41|431.28|429.28|18
1722397860000|2024-07-31 03:51:00|431.35|429.35|431.21|429.21|431.42|429.42|431.21|429.21|21
1722397870000|2024-07-31 03:51:10|431.22|429.22|431.07|429.07|431.25|429.25|431.07|429.07|15
1722397880000|2024-07-31 03:51:20|431.05|429.05|431|429|431.19|429.19|430.97|428.97|24
1722397890000|2024-07-31 03:51:30|430.97|428.97|430.72|428.72|430.97|428.97|430.72|428.72|15
1722397900000|2024-07-31 03:51:40|430.71|428.71|430.68|428.68|430.79|428.79|430.62|428.62|25
1722397910000|2024-07-31 03:51:50|430.67|428.67|430.76|428.76|430.81|428.81|430.6|428.6|19
1722397920000|2024-07-31 03:52:00|430.77|428.77|430.85|428.85|430.98|428.98|430.77|428.77|19
1722397930000|2024-07-31 03:52:10|430.92|428.92|430.96|428.96|430.99|428.99|430.92|428.92|18
1722397940000|2024-07-31 03:52:20|430.99|428.99|431.07|429.07|431.15|429.15|430.99|428.99|14
1722397950000|2024-07-31 03:52:30|431.08|429.08|431.21|429.21|431.27|429.27|431.06|429.06|20
1722397960000|2024-07-31 03:52:40|431.25|429.25|431.31|429.31|431.31|429.31|431.12|429.12|16
1722397970000|2024-07-31 03:52:50|431.39|429.39|431.8|429.8|431.8|429.8|431.39|429.39|19
1722397980000|2024-07-31 03:53:00|431.75|429.75|431.82|429.82|431.82|429.82|431.64|429.64|19
1722397990000|2024-07-31 03:53:10|431.83|429.83|431.78|429.78|431.86|429.86|431.78|429.78|7
1722398000000|2024-07-31 03:53:20|431.75|429.75|431.83|429.83|431.86|429.86|431.68|429.68|24
1722398010000|2024-07-31 03:53:30|431.78|429.78|431.74|429.74|431.8|429.8|431.67|429.67|23
1722398020000|2024-07-31 03:53:40|431.77|429.77|431.74|429.74|431.81|429.81|431.69|429.69|17
1722398030000|2024-07-31 03:53:50|431.81|429.81|431.87|429.87|431.87|429.87|431.81|429.81|3
1722398040000|2024-07-31 03:54:00|431.86|429.86|431.83|429.83|431.86|429.86|431.8|429.8|13
1722398050000|2024-07-31 03:54:10|431.84|429.84|431.84|429.84|431.84|429.84|431.79|429.79|8
1722398060000|2024-07-31 03:54:20|431.83|429.83|431.44|429.44|431.83|429.83|431.44|429.44|14
1722398070000|2024-07-31 03:54:30|431.46|429.46|431.34|429.34|431.47|429.47|431.26|429.26|22
1722398080000|2024-07-31 03:54:40|431.32|429.32|431.32|429.32|431.44|429.44|431.29|429.29|21
1722398090000|2024-07-31 03:54:50|431.31|429.31|431.18|429.18|431.31|429.31|431.15|429.15|13
1722398100000|2024-07-31 03:55:00|431.19|429.19|431.34|429.34|431.34|429.34|431.19|429.19|20
1722398110000|2024-07-31 03:55:10|431.35|429.35|431.58|429.58|431.6|429.6|431.35|429.35|21
1722398120000|2024-07-31 03:55:20|431.57|429.57|431.48|429.48|431.57|429.57|431.48|429.48|9
1722398130000|2024-07-31 03:55:30|431.54|429.54|431.57|429.57|431.61|429.61|431.54|429.54|14
1722398140000|2024-07-31 03:55:40|431.56|429.56|431.38|429.38|431.57|429.57|431.38|429.38|20
1722398150000|2024-07-31 03:55:50|431.37|429.37|431.43|429.43|431.45|429.45|431.37|429.37|18
1722398160000|2024-07-31 03:56:00|431.42|429.42|431.4|429.4|431.51|429.51|431.39|429.39|21
1722398170000|2024-07-31 03:56:10|431.41|429.41|431.53|429.53|431.55|429.55|431.41|429.41|16
1722398180000|2024-07-31 03:56:20|431.49|429.49|431.26|429.26|431.49|429.49|431.25|429.25|16
1722398190000|2024-07-31 03:56:30|431.3|429.3|431.32|429.32|431.37|429.37|431.25|429.25|14
1722398200000|2024-07-31 03:56:40|431.31|429.31|431.22|429.22|431.31|429.31|431.22|429.22|12
1722398210000|2024-07-31 03:56:50|431.17|429.17|431.17|429.17|431.2|429.2|431.13|429.13|13
1722398220000|2024-07-31 03:57:00|431.19|429.19|431.09|429.09|431.19|429.19|431.04|429.04|24
1722398230000|2024-07-31 03:57:10|431.06|429.06|431.42|429.42|431.42|429.42|431.03|429.03|18
1722398240000|2024-07-31 03:57:20|431.47|429.47|431.45|429.45|431.59|429.59|431.41|429.41|22
1722398250000|2024-07-31 03:57:30|431.46|429.46|431.41|429.41|431.47|429.47|431.41|429.41|20
1722398260000|2024-07-31 03:57:40|431.42|429.42|431.6|429.6|431.7|429.7|431.42|429.42|18
1722398270000|2024-07-31 03:57:50|431.61|429.61|431.71|429.71|431.71|429.71|431.59|429.59|20
1722398280000|2024-07-31 03:58:00|431.67|429.67|431.64|429.64|431.67|429.67|431.64|429.64|3
1722398290000|2024-07-31 03:58:10|431.62|429.62|431.59|429.59|431.62|429.62|431.57|429.57|13
1722398300000|2024-07-31 03:58:20|431.61|429.61|431.58|429.58|431.64|429.64|431.56|429.56|17
1722398310000|2024-07-31 03:58:30|431.57|429.57|431.67|429.67|431.69|429.69|431.57|429.57|16
1722398320000|2024-07-31 03:58:40|431.66|429.66|431.67|429.67|431.81|429.81|431.66|429.66|20
1722398330000|2024-07-31 03:58:50|431.66|429.66|432.06|430.06|432.1|430.1|431.65|429.65|20
1722398340000|2024-07-31 03:59:00|432.03|430.03|432.03|430.03|432.04|430.04|432.03|430.03|3
1722398370000|2024-07-31 03:59:30|432.04|430.04|432.1|430.1|432.37|430.37|432.04|430.04|22
1722398380000|2024-07-31 03:59:40|432.13|430.13|432.06|430.06|432.14|430.14|432.06|430.06|15
1722398390000|2024-07-31 03:59:50|432.02|430.02|432.22|430.22|432.23|430.23|432.02|430.02|23
1722398400000|2024-07-31 04:00:00|432.15|430.15|432.46|430.46|432.46|430.46|432.08|430.08|28
1722398410000|2024-07-31 04:00:10|432.47|430.47|432.67|430.67|432.69|430.69|432.45|430.45|15
1722398420000|2024-07-31 04:00:20|432.68|430.68|432.77|430.77|432.77|430.77|432.65|430.65|18
1722398430000|2024-07-31 04:00:30|432.74|430.74|432.82|430.82|432.87|430.87|432.73|430.73|19
1722398440000|2024-07-31 04:00:40|432.8|430.8|432.66|430.66|432.8|430.8|432.58|430.58|18
1722398450000|2024-07-31 04:00:50|432.65|430.65|432.64|430.64|432.66|430.66|432.6|430.6|18
1722398460000|2024-07-31 04:01:00|432.79|430.79|432.22|430.22|432.87|430.87|432.22|430.22|24
1722398470000|2024-07-31 04:01:10|432.15|430.15|431.99|429.99|432.19|430.19|431.99|429.99|10
1722398480000|2024-07-31 04:01:20|431.95|429.95|431.84|429.84|431.95|429.95|431.84|429.84|7
1722398490000|2024-07-31 04:01:30|431.85|429.85|431.83|429.83|431.89|429.89|431.83|429.83|17
1722398500000|2024-07-31 04:01:40|431.87|429.87|431.91|429.91|431.91|429.91|431.75|429.75|21
1722398510000|2024-07-31 04:01:50|431.89|429.89|431.87|429.87|432|430|431.82|429.82|22
1722398520000|2024-07-31 04:02:00|431.86|429.86|431.67|429.67|431.89|429.89|431.63|429.63|16
1722398530000|2024-07-31 04:02:10|431.68|429.68|431.62|429.62|431.69|429.69|431.62|429.62|21
1722398540000|2024-07-31 04:02:20|431.65|429.65|431.62|429.62|431.65|429.65|431.54|429.54|16
1722398550000|2024-07-31 04:02:30|431.61|429.61|431.41|429.41|431.61|429.61|431.41|429.41|16
1722398560000|2024-07-31 04:02:40|431.44|429.44|431.29|429.29|431.44|429.44|431.29|429.29|13
1722398570000|2024-07-31 04:02:50|431.28|429.28|431.34|429.34|431.35|429.35|431.21|429.21|20
1722398580000|2024-07-31 04:03:00|431.33|429.33|431.27|429.27|431.34|429.34|431.25|429.25|15
1722398590000|2024-07-31 04:03:10|431.25|429.25|431.19|429.19|431.25|429.25|431.18|429.18|9
1722398600000|2024-07-31 04:03:20|431.16|429.16|431.03|429.03|431.16|429.16|431.03|429.03|11
1722398610000|2024-07-31 04:03:30|431.05|429.05|431.01|429.01|431.06|429.06|430.87|428.87|20
1722398620000|2024-07-31 04:03:40|431|429|430.94|428.94|431|429|430.9|428.9|23
1722398630000|2024-07-31 04:03:50|430.91|428.91|430.96|428.96|431|429|430.91|428.91|20
1722398640000|2024-07-31 04:04:00|430.97|428.97|431.09|429.09|431.18|429.18|430.93|428.93|23
1722398650000|2024-07-31 04:04:10|431.06|429.06|431.03|429.03|431.09|429.09|431.01|429.01|16
1722398660000|2024-07-31 04:04:20|431.01|429.01|431.01|429.01|431.08|429.08|430.98|428.98|14
1722398670000|2024-07-31 04:04:30|431.03|429.03|431.02|429.02|431.05|429.05|430.98|428.98|20
1722398680000|2024-07-31 04:04:40|431.01|429.01|430.87|428.87|431.02|429.02|430.86|428.86|24
1722398690000|2024-07-31 04:04:50|430.86|428.86|430.69|428.69|430.86|428.86|430.69|428.69|17
1722398700000|2024-07-31 04:05:00|430.64|428.64|430.45|428.45|430.64|428.64|430.45|428.45|10
1722398710000|2024-07-31 04:05:10|430.44|428.44|430.55|428.55|430.56|428.56|430.43|428.43|23
1722398720000|2024-07-31 04:05:20|430.54|428.54|430.5|428.5|430.57|428.57|430.43|428.43|18
1722398730000|2024-07-31 04:05:30|430.49|428.49|430.49|428.49|430.5|428.5|430.48|428.48|7
1722398740000|2024-07-31 04:05:40|430.47|428.47|430.5|428.5|430.5|428.5|430.42|428.42|10
1722398750000|2024-07-31 04:05:50|430.48|428.48|430.42|428.42|430.48|428.48|430.42|428.42|9
1722398760000|2024-07-31 04:06:00|430.38|428.38|430.23|428.23|430.38|428.38|430.21|428.21|19
1722398770000|2024-07-31 04:06:10|430.22|428.22|430.21|428.21|430.23|428.23|430.17|428.17|13
1722398780000|2024-07-31 04:06:20|430.19|428.19|430.26|428.26|430.26|428.26|430.19|428.19|14
1722398790000|2024-07-31 04:06:30|430.25|428.25|430.38|428.38|430.45|428.45|430.23|428.23|20
1722398800000|2024-07-31 04:06:40|430.39|428.39|430.65|428.65|430.66|428.66|430.38|428.38|20
1722398810000|2024-07-31 04:06:50|430.64|428.64|430.36|428.36|430.65|428.65|430.29|428.29|21
1722398820000|2024-07-31 04:07:00|430.38|428.38|430.4|428.4|430.41|428.41|430.34|428.34|15
1722398830000|2024-07-31 04:07:10|430.39|428.39|430.41|428.41|430.53|428.53|430.38|428.38|20
1722398840000|2024-07-31 04:07:20|430.37|428.37|430.47|428.47|430.52|428.52|430.37|428.37|21
1722398850000|2024-07-31 04:07:30|430.48|428.48|430.44|428.44|430.51|428.51|430.44|428.44|21
1722398860000|2024-07-31 04:07:40|430.4|428.4|430.43|428.43|430.44|428.44|430.37|428.37|15
1722398870000|2024-07-31 04:07:50|430.41|428.41|430.4|428.4|430.42|428.42|430.35|428.35|18
1722398880000|2024-07-31 04:08:00|430.41|428.41|430.42|428.42|430.45|428.45|430.37|428.37|17
1722398890000|2024-07-31 04:08:10|430.41|428.41|430.44|428.44|430.46|428.46|430.39|428.39|18
1722398900000|2024-07-31 04:08:20|430.42|428.42|430.38|428.38|430.45|428.45|430.36|428.36|18
1722398910000|2024-07-31 04:08:30|430.39|428.39|430.27|428.27|430.39|428.39|430.24|428.24|28
1722398920000|2024-07-31 04:08:40|430.26|428.26|430.19|428.19|430.26|428.26|430.19|428.19|15
1722398930000|2024-07-31 04:08:50|430.17|428.17|430.02|428.02|430.19|428.19|430.02|428.02|14
1722398940000|2024-07-31 04:09:00|429.98|427.98|430.09|428.09|430.13|428.13|429.98|427.98|19
1722398950000|2024-07-31 04:09:10|430.11|428.11|429.93|427.93|430.11|428.11|429.93|427.93|22
1722398960000|2024-07-31 04:09:20|429.94|427.94|429.95|427.95|429.98|427.98|429.91|427.91|17
1722398970000|2024-07-31 04:09:30|429.96|427.96|430.05|428.05|430.08|428.08|429.96|427.96|20
1722398980000|2024-07-31 04:09:40|430.04|428.04|430.03|428.03|430.06|428.06|430.02|428.02|13
1722398990000|2024-07-31 04:09:50|430.05|428.05|430.08|428.08|430.09|428.09|430.03|428.03|19
1722399000000|2024-07-31 04:10:00|430.24|428.24|430.41|428.41|430.42|428.42|430.24|428.24|15
1722399010000|2024-07-31 04:10:10|430.36|428.36|430.36|428.36|430.37|428.37|430.35|428.35|4
1722399020000|2024-07-31 04:10:20|430.35|428.35|430.39|428.39|430.4|428.4|430.35|428.35|13
1722399030000|2024-07-31 04:10:30|430.38|428.38|430.42|428.42|430.42|428.42|430.38|428.38|3
1722399040000|2024-07-31 04:10:40|430.43|428.43|430.43|428.43|430.43|428.43|430.43|428.43|1
1722399050000|2024-07-31 04:10:50|430.45|428.45|430.43|428.43|430.45|428.45|430.42|428.42|4
1722399060000|2024-07-31 04:11:00|430.45|428.45|430.46|428.46|430.46|428.46|430.42|428.42|3
1722399070000|2024-07-31 04:11:10|430.49|428.49|430.52|428.52|430.52|428.52|430.46|428.46|5
1722399080000|2024-07-31 04:11:20|430.49|428.49|430.44|428.44|430.51|428.51|430.44|428.44|5
1722399100000|2024-07-31 04:11:40|430.4|428.4|430.44|428.44|430.44|428.44|430.4|428.4|2
1722399110000|2024-07-31 04:11:50|430.47|428.47|430.49|428.49|430.53|428.53|430.47|428.47|4
1722399120000|2024-07-31 04:12:00|430.52|428.52|430.49|428.49|430.52|428.52|430.49|428.49|2
1722399130000|2024-07-31 04:12:10|430.47|428.47|430.47|428.47|430.47|428.47|430.47|428.47|1
1722399160000|2024-07-31 04:12:40|430.49|428.49|430.47|428.47|430.49|428.49|430.47|428.47|2
1722399170000|2024-07-31 04:12:50|430.38|428.38|430.41|428.41|430.41|428.41|430.38|428.38|2
1722399180000|2024-07-31 04:13:00|430.42|428.42|430.42|428.42|430.47|428.47|430.39|428.39|6
1722399190000|2024-07-31 04:13:10|430.44|428.44|430.47|428.47|430.47|428.47|430.44|428.44|2
1722399200000|2024-07-31 04:13:20|430.44|428.44|430.42|428.42|430.47|428.47|430.36|428.36|15
1722399210000|2024-07-31 04:13:30|430.4|428.4|430.44|428.44|430.46|428.46|430.39|428.39|14
1722399220000|2024-07-31 04:13:40|430.45|428.45|430.34|428.34|430.47|428.47|430.31|428.31|13
1722399230000|2024-07-31 04:13:50|430.35|428.35|430.35|428.35|430.4|428.4|430.31|428.31|13
1722399240000|2024-07-31 04:14:00|430.34|428.34|430.47|428.47|430.47|428.47|430.32|428.32|11
1722399250000|2024-07-31 04:14:10|430.48|428.48|430.51|428.51|430.56|428.56|430.48|428.48|6
1722399280000|2024-07-31 04:14:40|430.36|428.36|430.25|428.25|430.37|428.37|430.16|428.16|22
1722399290000|2024-07-31 04:14:50|430.23|428.23|430.5|428.5|430.5|428.5|430.22|428.22|21
1722399300000|2024-07-31 04:15:00|430.51|428.51|430.7|428.7|430.74|428.74|430.51|428.51|10
1722399310000|2024-07-31 04:15:10|430.71|428.71|430.57|428.57|430.74|428.74|430.57|428.57|10
1722399320000|2024-07-31 04:15:20|430.63|428.63|430.53|428.53|430.65|428.65|430.49|428.49|12
1722399330000|2024-07-31 04:15:30|430.5|428.5|430.31|428.31|430.54|428.54|430.31|428.31|15
1722399340000|2024-07-31 04:15:40|430.3|428.3|430.29|428.29|430.38|428.38|430.21|428.21|31
1722399350000|2024-07-31 04:15:50|430.28|428.28|430.44|428.44|430.44|428.44|430.27|428.27|24
1722399360000|2024-07-31 04:16:00|430.43|428.43|430.52|428.52|430.59|428.59|430.39|428.39|15
1722399370000|2024-07-31 04:16:10|430.56|428.56|430.53|428.53|430.58|428.58|430.53|428.53|4
1722399380000|2024-07-31 04:16:20|430.52|428.52|430.7|428.7|430.74|428.74|430.52|428.52|10
1722399390000|2024-07-31 04:16:30|430.75|428.75|430.86|428.86|430.92|428.92|430.73|428.73|19
1722399410000|2024-07-31 04:16:50|430.88|428.88|430.86|428.86|430.88|428.88|430.86|428.86|4
1722399420000|2024-07-31 04:17:00|430.83|428.83|430.45|428.45|430.83|428.83|430.39|428.39|14
1722399430000|2024-07-31 04:17:10|430.47|428.47|430.52|428.52|430.55|428.55|430.43|428.43|19
1722399440000|2024-07-31 04:17:20|430.57|428.57|430.35|428.35|430.62|428.62|430.35|428.35|22
1722399450000|2024-07-31 04:17:30|430.32|428.32|429.97|427.97|430.35|428.35|429.87|427.87|23
1722399460000|2024-07-31 04:17:40|430|428|430.02|428.02|430.1|428.1|429.95|427.95|21
1722399470000|2024-07-31 04:17:50|430.01|428.01|430|428|430.04|428.04|429.93|427.93|24
1722399480000|2024-07-31 04:18:00|429.99|427.99|430.05|428.05|430.06|428.06|429.84|427.84|27
1722399490000|2024-07-31 04:18:10|430.03|428.03|430.15|428.15|430.22|428.22|429.98|427.98|20
1722399500000|2024-07-31 04:18:20|430.16|428.16|430.14|428.14|430.16|428.16|429.99|427.99|20
1722399510000|2024-07-31 04:18:30|430.15|428.15|430.29|428.29|430.32|428.32|430.15|428.15|13
1722399520000|2024-07-31 04:18:40|430.32|428.32|429.91|427.91|430.33|428.33|429.91|427.91|23
1722399530000|2024-07-31 04:18:50|429.93|427.93|429.85|427.85|429.94|427.94|429.83|427.83|13
1722399540000|2024-07-31 04:19:00|429.86|427.86|429.93|427.93|429.97|427.97|429.83|427.83|16
1722399550000|2024-07-31 04:19:10|429.91|427.91|429.98|427.98|430|428|429.87|427.87|19
1722399560000|2024-07-31 04:19:20|430.01|428.01|430.04|428.04|430.04|428.04|429.97|427.97|8
1722399570000|2024-07-31 04:19:30|430|428|430.06|428.06|430.14|428.14|430|428|18
1722399580000|2024-07-31 04:19:40|430.05|428.05|430.12|428.12|430.12|428.12|430.03|428.03|18
1722399590000|2024-07-31 04:19:50|430.11|428.11|430.12|428.12|430.14|428.14|430.08|428.08|25
1722399600000|2024-07-31 04:20:00|430.14|428.14|430.18|428.18|430.18|428.18|430.1|428.1|19
1722399610000|2024-07-31 04:20:10|430.2|428.2|430.3|428.3|430.31|428.31|430.2|428.2|16
1722399620000|2024-07-31 04:20:20|430.29|428.29|430.41|428.41|430.43|428.43|430.29|428.29|19
1722399630000|2024-07-31 04:20:30|430.42|428.42|430.75|428.75|430.75|428.75|430.38|428.38|21
1722399640000|2024-07-31 04:20:40|430.72|428.72|430.7|428.7|430.8|428.8|430.69|428.69|19
1722399650000|2024-07-31 04:20:50|430.71|428.71|430.69|428.69|430.74|428.74|430.68|428.68|12
1722399660000|2024-07-31 04:21:00|430.68|428.68|430.43|428.43|430.7|428.7|430.43|428.43|22
1722399670000|2024-07-31 04:21:10|430.42|428.42|430.32|428.32|430.43|428.43|430.29|428.29|21
1722399680000|2024-07-31 04:21:20|430.34|428.34|430.36|428.36|430.37|428.37|430.33|428.33|5
1722399690000|2024-07-31 04:21:30|430.38|428.38|430.51|428.51|430.52|428.52|430.38|428.38|16
1722399700000|2024-07-31 04:21:40|430.52|428.52|430.52|428.52|430.67|428.67|430.52|428.52|17
1722399710000|2024-07-31 04:21:50|430.42|428.42|430.25|428.25|430.42|428.42|430.21|428.21|12
1722399720000|2024-07-31 04:22:00|430.24|428.24|430.23|428.23|430.27|428.27|430.19|428.19|23
1722399730000|2024-07-31 04:22:10|430.24|428.24|430.37|428.37|430.37|428.37|430.23|428.23|17
1722399740000|2024-07-31 04:22:20|430.39|428.39|430.51|428.51|430.51|428.51|430.35|428.35|17
1722399750000|2024-07-31 04:22:30|430.5|428.5|430.49|428.49|430.51|428.51|430.49|428.49|3
1722399760000|2024-07-31 04:22:40|430.47|428.47|430.44|428.44|430.47|428.47|430.38|428.38|13
1722399780000|2024-07-31 04:23:00|430.47|428.47|430.52|428.52|430.52|428.52|430.42|428.42|15
1722399790000|2024-07-31 04:23:10|430.53|428.53|430.58|428.58|430.59|428.59|430.52|428.52|20
1722399800000|2024-07-31 04:23:20|430.56|428.56|430.78|428.78|430.8|428.8|430.55|428.55|21
1722399810000|2024-07-31 04:23:30|430.82|428.82|430.91|428.91|430.91|428.91|430.76|428.76|23
1722399820000|2024-07-31 04:23:40|430.9|428.9|430.43|428.43|430.91|428.91|430.43|428.43|18
1722399830000|2024-07-31 04:23:50|430.46|428.46|430.47|428.47|430.61|428.61|430.46|428.46|18
1722399840000|2024-07-31 04:24:00|430.46|428.46|430.5|428.5|430.55|428.55|430.43|428.43|13
1722399850000|2024-07-31 04:24:10|430.48|428.48|430.3|428.3|430.48|428.48|430.21|428.21|19
1722399860000|2024-07-31 04:24:20|430.27|428.27|430.2|428.2|430.31|428.31|430.2|428.2|16
1722399870000|2024-07-31 04:24:30|430.19|428.19|429.88|427.88|430.19|428.19|429.88|427.88|8
1722399880000|2024-07-31 04:24:40|429.73|427.73|429.73|427.73|429.75|427.75|429.73|427.73|4
1722399890000|2024-07-31 04:24:50|429.72|427.72|429.88|427.88|429.88|427.88|429.57|427.57|22
1722399900000|2024-07-31 04:25:00|429.89|427.89|429.73|427.73|429.9|427.9|429.73|427.73|16
1722399910000|2024-07-31 04:25:10|429.76|427.76|429.83|427.83|429.88|427.88|429.76|427.76|21
1722399920000|2024-07-31 04:25:20|429.85|427.85|429.83|427.83|429.92|427.92|429.83|427.83|19
1722399930000|2024-07-31 04:25:30|429.87|427.87|429.9|427.9|429.92|427.92|429.82|427.82|14
1722399940000|2024-07-31 04:25:40|429.89|427.89|429.67|427.67|429.89|427.89|429.62|427.62|24
1722399950000|2024-07-31 04:25:50|429.7|427.7|429.89|427.89|429.89|427.89|429.68|427.68|19
1722399960000|2024-07-31 04:26:00|429.88|427.88|429.83|427.83|429.89|427.89|429.83|427.83|17
1722399970000|2024-07-31 04:26:10|429.82|427.82|429.75|427.75|429.82|427.82|429.72|427.72|10
1722399980000|2024-07-31 04:26:20|429.77|427.77|430.05|428.05|430.08|428.08|429.77|427.77|26
1722399990000|2024-07-31 04:26:30|430.06|428.06|430.04|428.04|430.09|428.09|430.02|428.02|20
1722400000000|2024-07-31 04:26:40|430.06|428.06|429.86|427.86|430.08|428.08|429.86|427.86|13
1722400010000|2024-07-31 04:26:50|429.87|427.87|429.86|427.86|429.98|427.98|429.83|427.83|20
1722400020000|2024-07-31 04:27:00|429.82|427.82|429.79|427.79|429.88|427.88|429.68|427.68|17
1722400030000|2024-07-31 04:27:10|429.8|427.8|429.76|427.76|429.8|427.8|429.72|427.72|18
1722400040000|2024-07-31 04:27:20|429.72|427.72|429.67|427.67|429.77|427.77|429.63|427.63|18
1722400050000|2024-07-31 04:27:30|429.66|427.66|429.65|427.65|429.68|427.68|429.61|427.61|24
1722400060000|2024-07-31 04:27:40|429.69|427.69|429.78|427.78|429.78|427.78|429.67|427.67|20
1722400070000|2024-07-31 04:27:50|429.77|427.77|429.88|427.88|429.9|427.9|429.77|427.77|15
1722400080000|2024-07-31 04:28:00|429.89|427.89|429.89|427.89|429.91|427.91|429.76|427.76|19
1722400090000|2024-07-31 04:28:10|429.9|427.9|429.97|427.97|429.97|427.97|429.85|427.85|14
1722400100000|2024-07-31 04:28:20|429.96|427.96|430.02|428.02|430.02|428.02|429.93|427.93|22
1722400110000|2024-07-31 04:28:30|430|428|430|428|430.06|428.06|429.99|427.99|17
1722400120000|2024-07-31 04:28:40|429.99|427.99|429.98|427.98|430.03|428.03|429.98|427.98|17
1722400130000|2024-07-31 04:28:50|430.01|428.01|430.14|428.14|430.21|428.21|430.01|428.01|15
1722400140000|2024-07-31 04:29:00|430.07|428.07|430|428|430.07|428.07|430|428|3
1722400150000|2024-07-31 04:29:10|430.05|428.05|430.2|428.2|430.2|428.2|430.05|428.05|14
1722400160000|2024-07-31 04:29:20|430.19|428.19|430.16|428.16|430.19|428.19|430.16|428.16|3
1722400170000|2024-07-31 04:29:30|430.18|428.18|430.19|428.19|430.22|428.22|430.16|428.16|13
1722400180000|2024-07-31 04:29:40|430.18|428.18|430.21|428.21|430.22|428.22|430.17|428.17|9
1722400190000|2024-07-31 04:29:50|430.2|428.2|430.18|428.18|430.22|428.22|430.18|428.18|12
1722400200000|2024-07-31 04:30:00|430.14|428.14|430.2|428.2|430.29|428.29|430.01|428.01|16
1722400210000|2024-07-31 04:30:10|430.21|428.21|430.15|428.15|430.25|428.25|430.15|428.15|16
1722400220000|2024-07-31 04:30:20|430.13|428.13|430.04|428.04|430.13|428.13|430.04|428.04|3
1722400230000|2024-07-31 04:30:30|430.02|428.02|429.95|427.95|430.02|428.02|429.93|427.93|14
1722400240000|2024-07-31 04:30:40|429.94|427.94|430.07|428.07|430.07|428.07|429.91|427.91|18
1722400250000|2024-07-31 04:30:50|430.04|428.04|430.01|428.01|430.05|428.05|430.01|428.01|20
1722400260000|2024-07-31 04:31:00|430.05|428.05|430.27|428.27|430.27|428.27|430.05|428.05|17
1722400270000|2024-07-31 04:31:10|430.25|428.25|430.25|428.25|430.26|428.26|429.98|427.98|22
1722400280000|2024-07-31 04:31:20|430.26|428.26|430.41|428.41|430.43|428.43|430.26|428.26|16
1722400290000|2024-07-31 04:31:30|430.42|428.42|430.44|428.44|430.44|428.44|430.41|428.41|8
1722400300000|2024-07-31 04:31:40|430.48|428.48|430.5|428.5|430.5|428.5|430.48|428.48|3
1722400310000|2024-07-31 04:31:50|430.67|428.67|430.63|428.63|430.67|428.67|430.63|428.63|4
1722400320000|2024-07-31 04:32:00|430.61|428.61|430.59|428.59|430.61|428.61|430.5|428.5|9
1722400330000|2024-07-31 04:32:10|430.58|428.58|430.52|428.52|430.6|428.6|430.51|428.51|11
1722400340000|2024-07-31 04:32:20|430.49|428.49|430.44|428.44|430.52|428.52|430.43|428.43|12
1722400350000|2024-07-31 04:32:30|430.43|428.43|430.44|428.44|430.44|428.44|430.41|428.41|7
1722400360000|2024-07-31 04:32:40|430.43|428.43|430.44|428.44|430.44|428.44|430.43|428.43|4
1722400370000|2024-07-31 04:32:50|430.43|428.43|430.42|428.42|430.43|428.43|430.42|428.42|4
1722400380000|2024-07-31 04:33:00|430.38|428.38|430.39|428.39|430.43|428.43|430.38|428.38|6
1722400390000|2024-07-31 04:33:10|430.43|428.43|430.44|428.44|430.44|428.44|430.42|428.42|3
1722400400000|2024-07-31 04:33:20|430.43|428.43|430.22|428.22|430.44|428.44|430.19|428.19|11
1722400410000|2024-07-31 04:33:30|430.24|428.24|430.24|428.24|430.24|428.24|430.21|428.21|5
1722400420000|2024-07-31 04:33:40|430.23|428.23|430.19|428.19|430.23|428.23|430.19|428.19|5
1722400430000|2024-07-31 04:33:50|430.18|428.18|430.16|428.16|430.18|428.18|430.16|428.16|6
1722400440000|2024-07-31 04:34:00|430.13|428.13|430.13|428.13|430.18|428.18|430.12|428.12|10
1722400450000|2024-07-31 04:34:10|430.12|428.12|430.12|428.12|430.13|428.13|430.08|428.08|9
1722400470000|2024-07-31 04:34:30|430.11|428.11|430.09|428.09|430.11|428.11|430.09|428.09|3
1722400480000|2024-07-31 04:34:40|430.1|428.1|430.2|428.2|430.21|428.21|430.1|428.1|5
1722400490000|2024-07-31 04:34:50|430.21|428.21|430.25|428.25|430.28|428.28|430.21|428.21|5
1722400500000|2024-07-31 04:35:00|430.27|428.27|430.08|428.08|430.27|428.27|430.08|428.08|12
1722400510000|2024-07-31 04:35:10|430.02|428.02|429.58|427.58|430.08|428.08|429.58|427.58|15
1722400520000|2024-07-31 04:35:20|429.62|427.62|429.21|427.21|429.62|427.62|429.17|427.17|13
1722400530000|2024-07-31 04:35:30|429.23|427.23|429.31|427.31|429.41|427.41|429.23|427.23|20
1722400540000|2024-07-31 04:35:40|429.3|427.3|429.03|427.03|429.3|427.3|428.9|426.9|24
1722400550000|2024-07-31 04:35:50|428.92|426.92|428.72|426.72|429.02|427.02|428.72|426.72|23
1722400560000|2024-07-31 04:36:00|428.71|426.71|428.75|426.75|428.83|426.83|428.6|426.6|22
1722400570000|2024-07-31 04:36:10|428.74|426.74|428.55|426.55|428.74|426.74|428.55|426.55|16
1722400580000|2024-07-31 04:36:20|428.6|426.6|428.67|426.67|428.67|426.67|428.5|426.5|13
1722400590000|2024-07-31 04:36:30|428.66|426.66|428.82|426.82|428.83|426.83|428.66|426.66|11
1722400600000|2024-07-31 04:36:40|428.84|426.84|429.07|427.07|429.1|427.1|428.84|426.84|20
1722400610000|2024-07-31 04:36:50|429.05|427.05|427.38|425.38|429.07|427.07|427.37|425.37|14
1722400620000|2024-07-31 04:37:00|427.33|425.33|427.46|425.46|427.46|425.46|427.05|425.05|27
1722400630000|2024-07-31 04:37:10|427.45|425.45|427.4|425.4|427.49|425.49|427.38|425.38|24
1722400640000|2024-07-31 04:37:20|427.41|425.41|427.34|425.34|427.48|425.48|427.34|425.34|20
1722400650000|2024-07-31 04:37:30|427.32|425.32|427.28|425.28|427.38|425.38|427.25|425.25|30
1722400660000|2024-07-31 04:37:40|427.27|425.27|427.46|425.46|427.49|425.49|427.27|425.27|17
1722400670000|2024-07-31 04:37:50|427.45|425.45|427.12|425.12|427.45|425.45|427.12|425.12|10
1722400680000|2024-07-31 04:38:00|427.2|425.2|427.44|425.44|427.44|425.44|427.17|425.17|20
1722400690000|2024-07-31 04:38:10|427.48|425.48|427.81|425.81|427.95|425.95|427.42|425.42|26
1722400700000|2024-07-31 04:38:20|427.85|425.85|427.71|425.71|427.99|425.99|427.71|425.71|25
1722400710000|2024-07-31 04:38:30|427.65|425.65|427.53|425.53|427.65|425.65|427.53|425.53|25
1722400720000|2024-07-31 04:38:40|427.52|425.52|427.47|425.47|427.52|425.52|427.47|425.47|9
1722400730000|2024-07-31 04:38:50|427.39|425.39|427.34|425.34|427.39|425.39|427.26|425.26|18
1722400740000|2024-07-31 04:39:00|427.37|425.37|427.53|425.53|427.63|425.63|427.37|425.37|26
1722400750000|2024-07-31 04:39:10|427.54|425.54|427.5|425.5|427.55|425.55|427.36|425.36|22
1722400760000|2024-07-31 04:39:20|427.48|425.48|427.71|425.71|427.75|425.75|427.48|425.48|24
1722400770000|2024-07-31 04:39:30|427.72|425.72|427.84|425.84|427.85|425.85|427.72|425.72|16
1722400780000|2024-07-31 04:39:40|427.85|425.85|427.92|425.92|427.97|425.97|427.82|425.82|18
1722400790000|2024-07-31 04:39:50|427.91|425.91|428.01|426.01|428.01|426.01|427.72|425.72|25
1722400800000|2024-07-31 04:40:00|427.96|425.96|427.93|425.93|428.03|426.03|427.88|425.88|21
1722400810000|2024-07-31 04:40:10|427.89|425.89|427.92|425.92|427.94|425.94|427.88|425.88|16
1722400820000|2024-07-31 04:40:20|427.96|425.96|427.73|425.73|427.97|425.97|427.73|425.73|19
1722400830000|2024-07-31 04:40:30|427.72|425.72|427.34|425.34|427.72|425.72|427.34|425.34|16
1722400840000|2024-07-31 04:40:40|427.28|425.28|427.42|425.42|427.45|425.45|427.27|425.27|28
1722400850000|2024-07-31 04:40:50|427.43|425.43|427.4|425.4|427.54|425.54|427.4|425.4|7
1722400860000|2024-07-31 04:41:00|427.57|425.57|427.66|425.66|427.68|425.68|427.57|425.57|6
1722400870000|2024-07-31 04:41:10|427.69|425.69|427.73|425.73|427.75|425.75|427.63|425.63|29
1722400880000|2024-07-31 04:41:20|427.72|425.72|427.77|425.77|427.77|425.77|427.59|425.59|17
1722400890000|2024-07-31 04:41:30|427.78|425.78|427.49|425.49|427.78|425.78|427.44|425.44|23
1722400900000|2024-07-31 04:41:40|427.48|425.48|427.51|425.51|427.69|425.69|427.47|425.47|19
1722400910000|2024-07-31 04:41:50|427.5|425.5|427.67|425.67|427.67|425.67|427.5|425.5|20
1722400920000|2024-07-31 04:42:00|427.68|425.68|427.68|425.68|427.7|425.7|427.61|425.61|24
1722400930000|2024-07-31 04:42:10|427.67|425.67|427.49|425.49|427.68|425.68|427.47|425.47|12
1722400940000|2024-07-31 04:42:20|427.5|425.5|427.45|425.45|427.61|425.61|427.45|425.45|13
1722400950000|2024-07-31 04:42:30|427.38|425.38|427.72|425.72|427.73|425.73|427.32|425.32|17
1722400960000|2024-07-31 04:42:40|427.69|425.69|427.7|425.7|427.75|425.75|427.58|425.58|20
1722400970000|2024-07-31 04:42:50|427.75|425.75|427.59|425.59|427.75|425.75|427.52|425.52|21
1722400980000|2024-07-31 04:43:00|427.62|425.62|427.48|425.48|427.72|425.72|427.48|425.48|13
1722400990000|2024-07-31 04:43:10|427.41|425.41|427.58|425.58|427.58|425.58|427.3|425.3|22
1722401000000|2024-07-31 04:43:20|427.6|425.6|427.53|425.53|427.62|425.62|427.48|425.48|17
1722401010000|2024-07-31 04:43:30|427.54|425.54|427.61|425.61|427.65|425.65|427.52|425.52|14
1722401020000|2024-07-31 04:43:40|427.63|425.63|427.65|425.65|427.65|425.65|427.61|425.61|17
1722401030000|2024-07-31 04:43:50|427.64|425.64|427.66|425.66|427.67|425.67|427.59|425.59|8
1722401040000|2024-07-31 04:44:00|427.63|425.63|427.66|425.66|427.71|425.71|427.62|425.62|17
1722401050000|2024-07-31 04:44:10|427.6|425.6|427.44|425.44|427.6|425.6|427.42|425.42|7
1722401060000|2024-07-31 04:44:20|427.46|425.46|427.68|425.68|427.68|425.68|427.46|425.46|14
1722401070000|2024-07-31 04:44:30|427.69|425.69|427.69|425.69|427.71|425.71|427.62|425.62|13
1722401080000|2024-07-31 04:44:40|427.73|425.73|427.69|425.69|427.75|425.75|427.67|425.67|16
1722401090000|2024-07-31 04:44:50|427.74|425.74|427.55|425.55|427.75|425.75|427.52|425.52|8
1722401100000|2024-07-31 04:45:00|427.56|425.56|427.77|425.77|427.77|425.77|427.55|425.55|21
1722401110000|2024-07-31 04:45:10|427.81|425.81|427.7|425.7|427.82|425.82|427.7|425.7|15
1722401120000|2024-07-31 04:45:20|427.72|425.72|427.53|425.53|427.78|425.78|427.53|425.53|12
1722401130000|2024-07-31 04:45:30|427.47|425.47|427.37|425.37|427.47|425.47|427.37|425.37|4
1722401140000|2024-07-31 04:45:40|427.4|425.4|427.25|425.25|427.4|425.4|427.15|425.15|12
1722401150000|2024-07-31 04:45:50|427.21|425.21|427.19|425.19|427.26|425.26|427.17|425.17|13
1722401160000|2024-07-31 04:46:00|427.21|425.21|427.44|425.44|427.45|425.45|427.19|425.19|23
1722401170000|2024-07-31 04:46:10|427.47|425.47|427.5|425.5|427.65|425.65|427.47|425.47|22
1722401180000|2024-07-31 04:46:20|427.51|425.51|427.83|425.83|427.84|425.84|427.51|425.51|24
1722401190000|2024-07-31 04:46:30|427.86|425.86|427.87|425.87|427.87|425.87|427.81|425.81|16
1722401200000|2024-07-31 04:46:40|427.83|425.83|427.89|425.89|427.91|425.91|427.79|425.79|21
1722401210000|2024-07-31 04:46:50|427.94|425.94|427.65|425.65|428|426|427.65|425.65|17
1722401220000|2024-07-31 04:47:00|427.69|425.69|427.84|425.84|427.84|425.84|427.65|425.65|11
1722401230000|2024-07-31 04:47:10|427.85|425.85|427.83|425.83|427.89|425.89|427.82|425.82|9
1722401240000|2024-07-31 04:47:20|427.82|425.82|427.67|425.67|427.82|425.82|427.67|425.67|8
1722401250000|2024-07-31 04:47:30|427.69|425.69|427.73|425.73|427.75|425.75|427.69|425.69|11
1722401260000|2024-07-31 04:47:40|427.72|425.72|427.7|425.7|427.72|425.72|427.67|425.67|14
1722401270000|2024-07-31 04:47:50|427.69|425.69|427.62|425.62|427.69|425.69|427.62|425.62|13
1722401280000|2024-07-31 04:48:00|427.63|425.63|427.38|425.38|427.63|425.63|427.36|425.36|14
1722401290000|2024-07-31 04:48:10|427.37|425.37|427.36|425.36|427.41|425.41|427.35|425.35|13
1722401300000|2024-07-31 04:48:20|427.35|425.35|427.38|425.38|427.41|425.41|427.35|425.35|8
1722401310000|2024-07-31 04:48:30|427.37|425.37|427.53|425.53|427.56|425.56|427.35|425.35|25
1722401320000|2024-07-31 04:48:40|427.54|425.54|427.66|425.66|427.72|425.72|427.53|425.53|19
1722401330000|2024-07-31 04:48:50|427.63|425.63|427.67|425.67|427.73|425.73|427.52|425.52|18
1722401340000|2024-07-31 04:49:00|427.66|425.66|427.69|425.69|427.71|425.71|427.66|425.66|17
1722401350000|2024-07-31 04:49:10|427.67|425.67|427.68|425.68|427.69|425.69|427.67|425.67|6
1722401360000|2024-07-31 04:49:20|427.67|425.67|427.59|425.59|427.67|425.67|427.53|425.53|18
1722401370000|2024-07-31 04:49:30|427.6|425.6|427.59|425.59|427.61|425.61|427.59|425.59|4
1722401380000|2024-07-31 04:49:40|427.55|425.55|427.47|425.47|427.55|425.55|427.47|425.47|6
1722401390000|2024-07-31 04:49:50|427.52|425.52|427.47|425.47|427.52|425.52|427.47|425.47|9
1722401400000|2024-07-31 04:50:00|427.44|425.44|427.36|425.36|427.44|425.44|427.33|425.33|13
1722401410000|2024-07-31 04:50:10|427.33|425.33|427.37|425.37|427.45|425.45|427.33|425.33|17
1722401420000|2024-07-31 04:50:20|427.33|425.33|427.47|425.47|427.47|425.47|427.33|425.33|12
1722401430000|2024-07-31 04:50:30|427.5|425.5|427.5|425.5|427.61|425.61|427.5|425.5|15
1722401440000|2024-07-31 04:50:40|427.45|425.45|427.35|425.35|427.45|425.45|427.35|425.35|2
1722401450000|2024-07-31 04:50:50|427.31|425.31|427.2|425.2|427.31|425.31|427.1|425.1|14
1722401460000|2024-07-31 04:51:00|427.21|425.21|427.41|425.41|427.41|425.41|427.21|425.21|18
1722401470000|2024-07-31 04:51:10|427.46|425.46|427.42|425.42|427.46|425.46|427.42|425.42|14
1722401480000|2024-07-31 04:51:20|427.44|425.44|427.43|425.43|427.45|425.45|427.41|425.41|11
1722401490000|2024-07-31 04:51:30|427.46|425.46|427.25|425.25|427.46|425.46|427.25|425.25|9
1722401500000|2024-07-31 04:51:40|427.23|425.23|427.26|425.26|427.27|425.27|427.23|425.23|9
1722401510000|2024-07-31 04:51:50|427.23|425.23|427.26|425.26|427.35|425.35|427.23|425.23|23
1722401520000|2024-07-31 04:52:00|427.24|425.24|427.08|425.08|427.24|425.24|426.98|424.98|17
1722401530000|2024-07-31 04:52:10|427.05|425.05|427|425|427.08|425.08|427|425|12
1722401540000|2024-07-31 04:52:20|426.99|424.99|426.98|424.98|427.04|425.04|426.97|424.97|13
1722401550000|2024-07-31 04:52:30|426.97|424.97|426.76|424.76|427.03|425.03|426.72|424.72|24
1722401560000|2024-07-31 04:52:40|426.77|424.77|426.68|424.68|426.83|424.83|426.68|424.68|11
1722401570000|2024-07-31 04:52:50|426.73|424.73|426.61|424.61|426.75|424.75|426.6|424.6|19
1722401580000|2024-07-31 04:53:00|426.57|424.57|426.6|424.6|426.64|424.64|426.53|424.53|23
1722401590000|2024-07-31 04:53:10|426.59|424.59|426.64|424.64|426.71|424.71|426.57|424.57|25
1722401600000|2024-07-31 04:53:20|426.66|424.66|426.55|424.55|426.66|424.66|426.52|424.52|11
1722401610000|2024-07-31 04:53:30|426.53|424.53|426.76|424.76|426.76|424.76|426.53|424.53|24
1722401620000|2024-07-31 04:53:40|426.82|424.82|426.89|424.89|426.91|424.91|426.78|424.78|17
1722401630000|2024-07-31 04:53:50|426.87|424.87|426.91|424.91|426.97|424.97|426.87|424.87|11
1722401640000|2024-07-31 04:54:00|426.86|424.86|426.73|424.73|426.86|424.86|426.55|424.55|24
1722401650000|2024-07-31 04:54:10|426.69|424.69|426.48|424.48|426.69|424.69|426.48|424.48|15
1722401660000|2024-07-31 04:54:20|426.46|424.46|426.49|424.49|426.49|424.49|426.44|424.44|6
1722401670000|2024-07-31 04:54:30|426.48|424.48|426.46|424.46|426.52|424.52|426.43|424.43|19
1722401680000|2024-07-31 04:54:40|426.45|424.45|426.52|424.52|426.56|424.56|426.45|424.45|18
1722401690000|2024-07-31 04:54:50|426.57|424.57|426.69|424.69|426.73|424.73|426.52|424.52|10
1722401700000|2024-07-31 04:55:00|426.46|424.46|426.54|424.54|426.54|424.54|426.41|424.41|19
1722401710000|2024-07-31 04:55:10|426.57|424.57|426.7|424.7|426.7|424.7|426.57|424.57|22
1722401720000|2024-07-31 04:55:20|426.72|424.72|426.59|424.59|426.75|424.75|426.54|424.54|18
1722401730000|2024-07-31 04:55:30|426.58|424.58|426.47|424.47|426.62|424.62|426.47|424.47|19
1722401740000|2024-07-31 04:55:40|426.46|424.46|426.3|424.3|426.46|424.46|426.3|424.3|16
1722401750000|2024-07-31 04:55:50|426.36|424.36|426.29|424.29|426.36|424.36|426.29|424.29|4
1722401760000|2024-07-31 04:56:00|426.19|424.19|425.82|423.82|426.19|424.19|425.53|423.53|22
1722401770000|2024-07-31 04:56:10|425.84|423.84|425.87|423.87|425.87|423.87|425.8|423.8|18
1722401780000|2024-07-31 04:56:20|425.88|423.88|425.67|423.67|426|424|425.67|423.67|11
1722401790000|2024-07-31 04:56:30|425.72|423.72|425.67|423.67|425.73|423.73|425.67|423.67|9
1722401800000|2024-07-31 04:56:40|425.63|423.63|425.67|423.67|425.69|423.69|425.63|423.63|17
1722401810000|2024-07-31 04:56:50|425.66|423.66|425.92|423.92|425.92|423.92|425.66|423.66|14
1722401820000|2024-07-31 04:57:00|425.94|423.94|426.06|424.06|426.06|424.06|425.9|423.9|18
1722401830000|2024-07-31 04:57:10|426.05|424.05|426.05|424.05|426.08|424.08|426|424|7
1722401840000|2024-07-31 04:57:20|426.13|424.13|426.47|424.47|426.47|424.47|426.13|424.13|20
1722401850000|2024-07-31 04:57:30|426.48|424.48|426.73|424.73|426.73|424.73|426.47|424.47|23
1722401860000|2024-07-31 04:57:40|426.75|424.75|426.93|424.93|426.93|424.93|426.71|424.71|20
1722401870000|2024-07-31 04:57:50|426.91|424.91|426.86|424.86|426.91|424.91|426.74|424.74|18
1722401880000|2024-07-31 04:58:00|426.85|424.85|426.87|424.87|426.94|424.94|426.84|424.84|19
1722401890000|2024-07-31 04:58:10|426.86|424.86|427|425|427|425|426.85|424.85|18
1722401900000|2024-07-31 04:58:20|427.01|425.01|427.08|425.08|427.08|425.08|427.01|425.01|10
1722401910000|2024-07-31 04:58:30|427.04|425.04|427.03|425.03|427.06|425.06|427|425|19
1722401920000|2024-07-31 04:58:40|427.04|425.04|427.15|425.15|427.19|425.19|427.03|425.03|15
1722401930000|2024-07-31 04:58:50|427.1|425.1|427.32|425.32|427.33|425.33|427.1|425.1|14
1722401940000|2024-07-31 04:59:00|427.35|425.35|427.45|425.45|427.45|425.45|427.35|425.35|10
1722401950000|2024-07-31 04:59:10|427.48|425.48|427.46|425.46|427.48|425.48|427.45|425.45|5
1722401960000|2024-07-31 04:59:20|427.45|425.45|427.52|425.52|427.53|425.53|427.45|425.45|11
1722401970000|2024-07-31 04:59:30|427.47|425.47|427.47|425.47|427.47|425.47|427.47|425.47|1
1722401990000|2024-07-31 04:59:50|427.5|425.5|427.52|425.52|427.52|425.52|427.47|425.47|8
1722402000000|2024-07-31 05:00:00|427.72|425.72|427.78|425.78|427.85|425.85|427.72|425.72|22
1722402010000|2024-07-31 05:00:10|427.75|425.75|427.43|425.43|427.75|425.75|427.43|425.43|14
1722402020000|2024-07-31 05:00:20|427.4|425.4|427.1|425.1|427.4|425.4|427.1|425.1|15
1722402030000|2024-07-31 05:00:30|427.11|425.11|427.32|425.32|427.39|425.39|427.1|425.1|21
1722402040000|2024-07-31 05:00:40|427.3|425.3|427.14|425.14|427.33|425.33|427.14|425.14|6
1722402050000|2024-07-31 05:00:50|427.13|425.13|427.08|425.08|427.13|425.13|426.92|424.92|17
1722402060000|2024-07-31 05:01:00|427.09|425.09|426.85|424.85|427.19|425.19|426.85|424.85|19
1722402070000|2024-07-31 05:01:10|426.84|424.84|426.72|424.72|426.84|424.84|426.7|424.7|21
1722402080000|2024-07-31 05:01:20|426.71|424.71|426.64|424.64|426.79|424.79|426.63|424.63|18
1722402090000|2024-07-31 05:01:30|426.67|424.67|426.73|424.73|426.81|424.81|426.67|424.67|23
1722402100000|2024-07-31 05:01:40|426.72|424.72|426.59|424.59|426.72|424.72|426.59|424.59|16
1722402110000|2024-07-31 05:01:50|426.58|424.58|426.4|424.4|426.59|424.59|426.4|424.4|12
1722402120000|2024-07-31 05:02:00|426.35|424.35|426.39|424.39|426.42|424.42|426.22|424.22|18
1722402130000|2024-07-31 05:02:10|426.41|424.41|426.36|424.36|426.41|424.41|426.3|424.3|17
1722402140000|2024-07-31 05:02:20|426.34|424.34|426.38|424.38|426.44|424.44|426.33|424.33|25
1722402150000|2024-07-31 05:02:30|426.37|424.37|426.29|424.29|426.41|424.41|426.29|424.29|15
1722402160000|2024-07-31 05:02:40|426.38|424.38|426.29|424.29|426.39|424.39|426.29|424.29|10
1722402170000|2024-07-31 05:02:50|426.35|424.35|426.31|424.31|426.35|424.35|426.29|424.29|15
1722402180000|2024-07-31 05:03:00|426.33|424.33|426.15|424.15|426.37|424.37|426.05|424.05|19
1722402190000|2024-07-31 05:03:10|426.18|424.18|426.1|424.1|426.33|424.33|426.08|424.08|28
1722402200000|2024-07-31 05:03:20|426.12|424.12|426.05|424.05|426.14|424.14|425.99|423.99|23
1722402210000|2024-07-31 05:03:30|426.04|424.04|425.99|423.99|426.08|424.08|425.95|423.95|20
1722402220000|2024-07-31 05:03:40|426.02|424.02|425.95|423.95|426.02|424.02|425.78|423.78|24
1722402230000|2024-07-31 05:03:50|425.98|423.98|425.79|423.79|426.01|424.01|425.79|423.79|18
1722402240000|2024-07-31 05:04:00|425.78|423.78|425.74|423.74|425.84|423.84|425.72|423.72|20
1722402250000|2024-07-31 05:04:10|425.72|423.72|425.79|423.79|425.85|423.85|425.72|423.72|22
1722402260000|2024-07-31 05:04:20|425.76|423.76|425.8|423.8|425.8|423.8|425.75|423.75|6
1722402270000|2024-07-31 05:04:30|425.84|423.84|426.03|424.03|426.03|424.03|425.84|423.84|17
1722402280000|2024-07-31 05:04:40|426.02|424.02|426|424|426.04|424.04|426|424|12
1722402290000|2024-07-31 05:04:50|425.98|423.98|426.15|424.15|426.15|424.15|425.98|423.98|11
1722402300000|2024-07-31 05:05:00|426.13|424.13|426.19|424.19|426.27|424.27|426.13|424.13|9
1722402310000|2024-07-31 05:05:10|426.18|424.18|426.2|424.2|426.28|424.28|426.18|424.18|23
1722402320000|2024-07-31 05:05:20|426.14|424.14|425.99|423.99|426.14|424.14|425.97|423.97|10
1722402330000|2024-07-31 05:05:30|425.97|423.97|425.74|423.74|425.99|423.99|425.74|423.74|19
1722402340000|2024-07-31 05:05:40|425.79|423.79|425.32|423.32|425.79|423.79|425.32|423.32|15
1722402350000|2024-07-31 05:05:50|425.37|423.37|425.43|423.43|425.51|423.51|425.36|423.36|21
1722402360000|2024-07-31 05:06:00|425.45|423.45|425.59|423.59|425.62|423.62|425.45|423.45|21
1722402370000|2024-07-31 05:06:10|425.58|423.58|425.57|423.57|425.62|423.62|425.55|423.55|18
1722402380000|2024-07-31 05:06:20|425.6|423.6|425.66|423.66|425.66|423.66|425.58|423.58|17
1722402390000|2024-07-31 05:06:30|425.64|423.64|425.58|423.58|425.64|423.64|425.54|423.54|19
1722402400000|2024-07-31 05:06:40|425.63|423.63|425.64|423.64|425.66|423.66|425.53|423.53|22
1722402410000|2024-07-31 05:06:50|425.63|423.63|425.64|423.64|425.65|423.65|425.61|423.61|14
1722402420000|2024-07-31 05:07:00|425.63|423.63|426.05|424.05|426.05|424.05|425.62|423.62|28
1722402430000|2024-07-31 05:07:10|426.09|424.09|426.06|424.06|426.13|424.13|426.06|424.06|23
1722402440000|2024-07-31 05:07:20|425.97|423.97|425.73|423.73|425.97|423.97|425.7|423.7|7
1722402450000|2024-07-31 05:07:30|425.72|423.72|425.74|423.74|425.89|423.89|425.72|423.72|24
1722402460000|2024-07-31 05:07:40|425.73|423.73|425.73|423.73|425.76|423.76|425.71|423.71|19
1722402470000|2024-07-31 05:07:50|425.72|423.72|425.82|423.82|425.84|423.84|425.72|423.72|24
1722402480000|2024-07-31 05:08:00|425.84|423.84|425.84|423.84|425.87|423.87|425.81|423.81|17
1722402490000|2024-07-31 05:08:10|425.83|423.83|425.8|423.8|425.87|423.87|425.71|423.71|20
1722402500000|2024-07-31 05:08:20|425.78|423.78|425.73|423.73|425.81|423.81|425.71|423.71|12
1722402510000|2024-07-31 05:08:30|425.79|423.79|425.75|423.75|425.81|423.81|425.75|423.75|7
1722402520000|2024-07-31 05:08:40|425.78|423.78|425.94|423.94|425.96|423.96|425.78|423.78|19
1722402530000|2024-07-31 05:08:50|425.93|423.93|426.28|424.28|426.28|424.28|425.92|423.92|21
1722402540000|2024-07-31 05:09:00|426.32|424.32|426.28|424.28|426.32|424.32|426.28|424.28|4
1722402550000|2024-07-31 05:09:10|426.31|424.31|426.28|424.28|426.33|424.33|426.28|424.28|11
1722402560000|2024-07-31 05:09:20|426.14|424.14|426.14|424.14|426.14|424.14|426.1|424.1|3
1722402570000|2024-07-31 05:09:30|426.15|424.15|426.15|424.15|426.15|424.15|426.14|424.14|5
1722402580000|2024-07-31 05:09:40|426.13|424.13|425.97|423.97|426.13|424.13|425.97|423.97|16
1722402590000|2024-07-31 05:09:50|425.94|423.94|425.82|423.82|425.94|423.94|425.82|423.82|4
1722402600000|2024-07-31 05:10:00|425.77|423.77|425.74|423.74|425.77|423.77|425.7|423.7|10
1722402610000|2024-07-31 05:10:10|425.73|423.73|425.81|423.81|425.82|423.82|425.7|423.7|21
1722402620000|2024-07-31 05:10:20|425.84|423.84|426.07|424.07|426.08|424.08|425.84|423.84|24
1722402630000|2024-07-31 05:10:30|426.06|424.06|426.04|424.04|426.06|424.06|426.04|424.04|4
1722402640000|2024-07-31 05:10:40|426.07|424.07|426.07|424.07|426.07|424.07|426.06|424.06|3
1722402650000|2024-07-31 05:10:50|426.08|424.08|426.15|424.15|426.19|424.19|426.08|424.08|24
1722402660000|2024-07-31 05:11:00|426.14|424.14|426.04|424.04|426.14|424.14|426.04|424.04|8
1722402670000|2024-07-31 05:11:10|426.02|424.02|425.83|423.83|426.02|424.02|425.83|423.83|6
1722402690000|2024-07-31 05:11:30|425.86|423.86|425.69|423.69|425.86|423.86|425.64|423.64|21
1722402700000|2024-07-31 05:11:40|425.66|423.66|425.49|423.49|425.67|423.67|425.49|423.49|24
1722402710000|2024-07-31 05:11:50|425.45|423.45|425.6|423.6|425.6|423.6|425.33|423.33|15
1722402720000|2024-07-31 05:12:00|425.63|423.63|425.64|423.64|425.66|423.66|425.54|423.54|21
1722402730000|2024-07-31 05:12:10|425.65|423.65|425.81|423.81|425.81|423.81|425.64|423.64|17
1722402740000|2024-07-31 05:12:20|425.82|423.82|425.97|423.97|425.97|423.97|425.82|423.82|13
1722402750000|2024-07-31 05:12:30|425.98|423.98|426.01|424.01|426.01|424.01|425.98|423.98|4
1722402760000|2024-07-31 05:12:40|426.12|424.12|426.16|424.16|426.18|424.18|426.12|424.12|9
1722402770000|2024-07-31 05:12:50|426.19|424.19|426.26|424.26|426.26|424.26|426.16|424.16|20
1722402780000|2024-07-31 05:13:00|426.25|424.25|426.36|424.36|426.39|424.39|426.22|424.22|19
1722402790000|2024-07-31 05:13:10|426.38|424.38|426.17|424.17|426.38|424.38|426.14|424.14|12
1722402800000|2024-07-31 05:13:20|426.18|424.18|426.35|424.35|426.38|424.38|426.18|424.18|16
1722402810000|2024-07-31 05:13:30|426.39|424.39|426.5|424.5|426.51|424.51|426.37|424.37|8
1722402820000|2024-07-31 05:13:40|426.53|424.53|426.54|424.54|426.55|424.55|426.5|424.5|22
1722402830000|2024-07-31 05:13:50|426.55|424.55|426.61|424.61|426.67|424.67|426.55|424.55|21
1722402840000|2024-07-31 05:14:00|426.63|424.63|426.59|424.59|426.63|424.63|426.59|424.59|3
1722402850000|2024-07-31 05:14:10|426.55|424.55|426.5|424.5|426.55|424.55|426.5|424.5|2
1722402860000|2024-07-31 05:14:20|426.59|424.59|426.57|424.57|426.59|424.59|426.53|424.53|11
1722402870000|2024-07-31 05:14:30|426.58|424.58|426.38|424.38|426.58|424.58|426.38|424.38|13
1722402880000|2024-07-31 05:14:40|426.4|424.4|426.44|424.44|426.46|424.46|426.4|424.4|9
1722402890000|2024-07-31 05:14:50|426.47|424.47|426.44|424.44|426.49|424.49|426.43|424.43|17
1722402900000|2024-07-31 05:15:00|426.43|424.43|426.52|424.52|426.55|424.55|426.41|424.41|14
1722402910000|2024-07-31 05:15:10|426.48|424.48|426.4|424.4|426.48|424.48|426.37|424.37|17
1722402920000|2024-07-31 05:15:20|426.42|424.42|426.24|424.24|426.43|424.43|426.22|424.22|20
1722402930000|2024-07-31 05:15:30|426.23|424.23|426.25|424.25|426.27|424.27|426.19|424.19|15
1722402940000|2024-07-31 05:15:40|426.24|424.24|426.01|424.01|426.24|424.24|425.99|423.99|17
1722402950000|2024-07-31 05:15:50|425.99|423.99|425.92|423.92|426.01|424.01|425.9|423.9|5
1722402960000|2024-07-31 05:16:00|425.87|423.87|425.41|423.41|425.97|423.97|425.32|423.32|24
1722402970000|2024-07-31 05:16:10|425.45|423.45|425.33|423.33|425.45|423.45|425.26|423.26|24
1722402980000|2024-07-31 05:16:20|425.34|423.34|425.41|423.41|425.43|423.43|425.29|423.29|23
1722402990000|2024-07-31 05:16:30|425.42|423.42|425.45|423.45|425.45|423.45|425.4|423.4|16
1722403000000|2024-07-31 05:16:40|425.41|423.41|425.31|423.31|425.41|423.41|425.31|423.31|4
1722403010000|2024-07-31 05:16:50|425.18|423.18|424.84|422.84|425.18|423.18|424.84|422.84|5
1722403020000|2024-07-31 05:17:00|424.91|422.91|424.56|422.56|424.91|422.91|424.55|422.55|5
1722403030000|2024-07-31 05:17:10|424.57|422.57|424.76|422.76|424.77|422.77|424.57|422.57|13
1722403040000|2024-07-31 05:17:20|424.77|422.77|424.82|422.82|424.85|422.85|424.74|422.74|13
1722403050000|2024-07-31 05:17:30|424.83|422.83|424.57|422.57|424.94|422.94|424.57|422.57|29
1722403060000|2024-07-31 05:17:40|424.56|422.56|424.44|422.44|424.6|422.6|424.39|422.39|21
1722403070000|2024-07-31 05:17:50|424.42|422.42|424.07|422.07|424.42|422.42|423.98|421.98|23
1722403080000|2024-07-31 05:18:00|424.08|422.08|424.2|422.2|424.2|422.2|424.04|422.04|21
1722403090000|2024-07-31 05:18:10|424.22|422.22|424.42|422.42|424.42|422.42|424.15|422.15|21
1722403100000|2024-07-31 05:18:20|424.44|422.44|424.52|422.52|424.62|422.62|424.44|422.44|14
1722403110000|2024-07-31 05:18:30|424.46|422.46|424.21|422.21|424.46|422.46|424.19|422.19|23
1722403120000|2024-07-31 05:18:40|424.22|422.22|424.29|422.29|424.34|422.34|424.22|422.22|16
1722403130000|2024-07-31 05:18:50|424.32|422.32|424.23|422.23|424.34|422.34|424.23|422.23|23
1722403140000|2024-07-31 05:19:00|424.24|422.24|424.21|422.21|424.28|422.28|424.21|422.21|17
1722403150000|2024-07-31 05:19:10|424.22|422.22|424.24|422.24|424.28|422.28|424.21|422.21|19
1722403160000|2024-07-31 05:19:20|424.25|422.25|424.27|422.27|424.3|422.3|424.22|422.22|24
1722403170000|2024-07-31 05:19:30|424.29|422.29|424.31|422.31|424.43|422.43|424.23|422.23|24
1722403180000|2024-07-31 05:19:40|424.3|422.3|424.39|422.39|424.44|422.44|424.3|422.3|25
1722403190000|2024-07-31 05:19:50|424.38|422.38|424.68|422.68|424.68|422.68|424.38|422.38|19
1722403200000|2024-07-31 05:20:00|424.64|422.64|424.73|422.73|424.77|422.77|424.53|422.53|22
1722403210000|2024-07-31 05:20:10|424.75|422.75|425.02|423.02|425.06|423.06|424.74|422.74|21
1722403220000|2024-07-31 05:20:20|425|423|425.01|423.01|425.04|423.04|425|423|12
1722403230000|2024-07-31 05:20:30|425.03|423.03|424.77|422.77|425.03|423.03|424.71|422.71|17
1722403240000|2024-07-31 05:20:40|424.75|422.75|424.74|422.74|424.78|422.78|424.72|422.72|17
1722403250000|2024-07-31 05:20:50|424.75|422.75|424.47|422.47|424.82|422.82|424.43|422.43|19
1722403260000|2024-07-31 05:21:00|424.43|422.43|424.47|422.47|424.55|422.55|424.4|422.4|16
1722403270000|2024-07-31 05:21:10|424.48|422.48|424.81|422.81|424.81|422.81|424.47|422.47|28
1722403280000|2024-07-31 05:21:20|424.82|422.82|424.77|422.77|424.87|422.87|424.73|422.73|6
1722403290000|2024-07-31 05:21:30|424.74|422.74|424.86|422.86|424.86|422.86|424.62|422.62|18
1722403300000|2024-07-31 05:21:40|424.83|422.83|424.83|422.83|424.83|422.83|424.83|422.83|1
1722403310000|2024-07-31 05:21:50|424.79|422.79|424.87|422.87|424.87|422.87|424.79|422.79|9
1722403320000|2024-07-31 05:22:00|425.02|423.02|425.11|423.11|425.43|423.43|425.02|423.02|13
1722403330000|2024-07-31 05:22:10|425.12|423.12|425.2|423.2|425.3|423.3|425.11|423.11|20
1722403340000|2024-07-31 05:22:20|425.15|423.15|425.17|423.17|425.22|423.22|425.12|423.12|18
1722403350000|2024-07-31 05:22:30|425.14|423.14|424.89|422.89|425.14|423.14|424.89|422.89|19
1722403360000|2024-07-31 05:22:40|424.88|422.88|424.99|422.99|425|423|424.84|422.84|18
1722403370000|2024-07-31 05:22:50|425.02|423.02|424.82|422.82|425.02|423.02|424.82|422.82|20
1722403380000|2024-07-31 05:23:00|424.86|422.86|424.8|422.8|424.99|422.99|424.8|422.8|18
1722403390000|2024-07-31 05:23:10|424.79|422.79|424.74|422.74|424.81|422.81|424.67|422.67|22
1722403400000|2024-07-31 05:23:20|424.75|422.75|424.82|422.82|424.86|422.86|424.67|422.67|21
1722403410000|2024-07-31 05:23:30|424.81|422.81|424.81|422.81|424.81|422.81|424.81|422.81|1
1722403420000|2024-07-31 05:23:40|424.76|422.76|424.75|422.75|424.79|422.79|424.72|422.72|13
1722403430000|2024-07-31 05:23:50|424.76|422.76|425|423|425|423|424.76|422.76|24
1722403440000|2024-07-31 05:24:00|425.01|423.01|424.94|422.94|425.08|423.08|424.89|422.89|21
1722403450000|2024-07-31 05:24:10|424.9|422.9|424.87|422.87|424.93|422.93|424.81|422.81|20
1722403460000|2024-07-31 05:24:20|424.84|422.84|424.83|422.83|424.86|422.86|424.81|422.81|12
1722403470000|2024-07-31 05:24:30|424.82|422.82|424.83|422.83|424.9|422.9|424.81|422.81|17
1722403480000|2024-07-31 05:24:40|424.84|422.84|424.87|422.87|424.92|422.92|424.83|422.83|11
1722403490000|2024-07-31 05:24:50|424.84|422.84|424.68|422.68|424.88|422.88|424.67|422.67|18
1722403500000|2024-07-31 05:25:00|424.71|422.71|424.51|422.51|424.87|422.87|424.41|422.41|30
1722403510000|2024-07-31 05:25:10|424.53|422.53|424.51|422.51|424.58|422.58|424.45|422.45|26
1722403520000|2024-07-31 05:25:20|424.49|422.49|424.49|422.49|424.52|422.52|424.45|422.45|15
1722403530000|2024-07-31 05:25:30|424.5|422.5|424.71|422.71|424.71|422.71|424.46|422.46|21
1722403540000|2024-07-31 05:25:40|424.72|422.72|424.75|422.75|424.78|422.78|424.63|422.63|24
1722403550000|2024-07-31 05:25:50|424.76|422.76|424.73|422.73|424.85|422.85|424.73|422.73|11
1722403560000|2024-07-31 05:26:00|424.75|422.75|425.03|423.03|425.03|423.03|424.73|422.73|18
1722403570000|2024-07-31 05:26:10|425.06|423.06|425.13|423.13|425.29|423.29|425.05|423.05|28
1722403580000|2024-07-31 05:26:20|425.12|423.12|424.88|422.88|425.13|423.13|424.88|422.88|10
1722403590000|2024-07-31 05:26:30|424.89|422.89|424.76|422.76|424.96|422.96|424.76|422.76|15
1722403600000|2024-07-31 05:26:40|424.78|422.78|424.78|422.78|424.84|422.84|424.76|422.76|14
1722403610000|2024-07-31 05:26:50|424.79|422.79|424.73|422.73|424.87|422.87|424.73|422.73|13
1722403620000|2024-07-31 05:27:00|424.75|422.75|424.88|422.88|424.88|422.88|424.75|422.75|14
1722403630000|2024-07-31 05:27:10|424.84|422.84|424.86|422.86|424.87|422.87|424.82|422.82|12
1722403640000|2024-07-31 05:27:20|424.87|422.87|424.98|422.98|425.05|423.05|424.87|422.87|17
1722403650000|2024-07-31 05:27:30|425|423|425.26|423.26|425.26|423.26|425|423|15
1722403660000|2024-07-31 05:27:40|425.31|423.31|425.34|423.34|425.38|423.38|425.31|423.31|10
1722403670000|2024-07-31 05:27:50|425.35|423.35|425.34|423.34|425.37|423.37|425.27|423.27|13
1722403680000|2024-07-31 05:28:00|425.33|423.33|425.47|423.47|425.47|423.47|425.3|423.3|18
1722403690000|2024-07-31 05:28:10|425.48|423.48|425.48|423.48|425.57|423.57|425.46|423.46|18
1722403700000|2024-07-31 05:28:20|425.52|423.52|425.58|423.58|425.6|423.6|425.45|423.45|19
1722403710000|2024-07-31 05:28:30|425.59|423.59|425.68|423.68|425.68|423.68|425.54|423.54|14
1722403720000|2024-07-31 05:28:40|425.64|423.64|425.41|423.41|425.64|423.64|425.41|423.41|21
1722403730000|2024-07-31 05:28:50|425.42|423.42|425.35|423.35|425.45|423.45|425.35|423.35|12
1722403740000|2024-07-31 05:29:00|425.22|423.22|425.58|423.58|425.58|423.58|425.22|423.22|22
1722403750000|2024-07-31 05:29:10|425.59|423.59|425.59|423.59|425.67|423.67|425.56|423.56|11
1722403760000|2024-07-31 05:29:20|425.61|423.61|425.45|423.45|425.61|423.61|425.45|423.45|17
1722403770000|2024-07-31 05:29:30|425.46|423.46|425.42|423.42|425.46|423.46|425.42|423.42|12
1722403780000|2024-07-31 05:29:40|425.4|423.4|425.24|423.24|425.4|423.4|425.18|423.18|19
1722403790000|2024-07-31 05:29:50|425.23|423.23|425.14|423.14|425.23|423.23|425.06|423.06|16
1722403800000|2024-07-31 05:30:00|425.15|423.15|425.14|423.14|425.22|423.22|425.08|423.08|20
1722403810000|2024-07-31 05:30:10|425.09|423.09|425.23|423.23|425.23|423.23|424.95|422.95|24
1722403820000|2024-07-31 05:30:20|425.25|423.25|425.43|423.43|425.48|423.48|425.25|423.25|17
1722403830000|2024-07-31 05:30:30|425.41|423.41|425.44|423.44|425.45|423.45|425.41|423.41|9
1722403840000|2024-07-31 05:30:40|425.43|423.43|425.48|423.48|425.48|423.48|425.27|423.27|20
1722403850000|2024-07-31 05:30:50|425.49|423.49|425.79|423.79|425.79|423.79|425.48|423.48|10
1722403860000|2024-07-31 05:31:00|425.7|423.7|425.77|423.77|425.78|423.78|425.7|423.7|19
1722403870000|2024-07-31 05:31:10|425.79|423.79|425.79|423.79|425.79|423.79|425.79|423.79|1
1722403880000|2024-07-31 05:31:20|425.96|423.96|426.11|424.11|426.14|424.14|425.96|423.96|12
1722403890000|2024-07-31 05:31:30|426.13|424.13|426.45|424.45|426.49|424.49|426.12|424.12|26
1722403900000|2024-07-31 05:31:40|426.44|424.44|426.23|424.23|426.44|424.44|426.17|424.17|20
1722403910000|2024-07-31 05:31:50|426.21|424.21|426.18|424.18|426.31|424.31|426.18|424.18|22
1722403920000|2024-07-31 05:32:00|426.17|424.17|426.26|424.26|426.28|424.28|426.17|424.17|17
1722403930000|2024-07-31 05:32:10|426.27|424.27|426.57|424.57|426.73|424.73|426.26|424.26|29
1722403940000|2024-07-31 05:32:20|426.56|424.56|426.43|424.43|426.56|424.56|426.43|424.43|27
1722403950000|2024-07-31 05:32:30|426.46|424.46|426.44|424.44|426.52|424.52|426.44|424.44|25
1722403960000|2024-07-31 05:32:40|426.43|424.43|426.44|424.44|426.49|424.49|426.43|424.43|11
1722403970000|2024-07-31 05:32:50|426.43|424.43|426.55|424.55|426.56|424.56|426.43|424.43|10
1722403980000|2024-07-31 05:33:00|426.53|424.53|426.61|424.61|426.75|424.75|426.53|424.53|23
1722403990000|2024-07-31 05:33:10|426.6|424.6|426.42|424.42|426.6|424.6|426.3|424.3|19
1722404000000|2024-07-31 05:33:20|426.46|424.46|426.45|424.45|426.49|424.49|426.34|424.34|16
1722404010000|2024-07-31 05:33:30|426.44|424.44|426.52|424.52|426.54|424.54|426.42|424.42|15
1722404020000|2024-07-31 05:33:40|426.53|424.53|426.59|424.59|426.61|424.61|426.52|424.52|14
1722404030000|2024-07-31 05:33:50|426.62|424.62|426.75|424.75|426.76|424.76|426.59|424.59|18
1722404040000|2024-07-31 05:34:00|426.73|424.73|426.78|424.78|426.78|424.78|426.63|424.63|22
1722404050000|2024-07-31 05:34:10|426.75|424.75|426.71|424.71|426.77|424.77|426.62|424.62|20
1722404060000|2024-07-31 05:34:20|426.67|424.67|426.65|424.65|426.69|424.69|426.65|424.65|10
1722404070000|2024-07-31 05:34:30|426.54|424.54|426.59|424.59|426.66|424.66|426.54|424.54|11
1722404080000|2024-07-31 05:34:40|426.61|424.61|426.64|424.64|426.64|424.64|426.59|424.59|5
1722404090000|2024-07-31 05:34:50|426.66|424.66|426.59|424.59|426.66|424.66|426.58|424.58|4
1722404100000|2024-07-31 05:35:00|426.55|424.55|426.57|424.57|426.57|424.57|426.52|424.52|7
1722404110000|2024-07-31 05:35:10|426.6|424.6|426.63|424.63|426.64|424.64|426.6|424.6|5
1722404120000|2024-07-31 05:35:20|426.64|424.64|426.69|424.69|426.69|424.69|426.6|424.6|15
1722404130000|2024-07-31 05:35:30|426.65|424.65|426.65|424.65|426.74|424.74|426.64|424.64|9
1722404140000|2024-07-31 05:35:40|426.58|424.58|426.49|424.49|426.62|424.62|426.44|424.44|15
1722404150000|2024-07-31 05:35:50|426.41|424.41|426.41|424.41|426.46|424.46|426.41|424.41|6
1722404160000|2024-07-31 05:36:00|426.42|424.42|426.51|424.51|426.54|424.54|426.41|424.41|16
1722404170000|2024-07-31 05:36:10|426.52|424.52|426.4|424.4|426.53|424.53|426.4|424.4|18
1722404180000|2024-07-31 05:36:20|426.43|424.43|426.52|424.52|426.54|424.54|426.41|424.41|17
1722404190000|2024-07-31 05:36:30|426.51|424.51|426.56|424.56|426.6|424.6|426.5|424.5|20
1722404200000|2024-07-31 05:36:40|426.55|424.55|426.54|424.54|426.59|424.59|426.52|424.52|18
1722404210000|2024-07-31 05:36:50|426.55|424.55|426.56|424.56|426.57|424.57|426.52|424.52|11
1722404220000|2024-07-31 05:37:00|426.57|424.57|426.66|424.66|426.68|424.68|426.57|424.57|14
1722404230000|2024-07-31 05:37:10|426.62|424.62|426.56|424.56|426.65|424.65|426.53|424.53|15
1722404240000|2024-07-31 05:37:20|426.57|424.57|426.56|424.56|426.59|424.59|426.52|424.52|7
1722404250000|2024-07-31 05:37:30|426.49|424.49|426.64|424.64|426.68|424.68|426.49|424.49|18
1722404260000|2024-07-31 05:37:40|426.63|424.63|426.61|424.61|426.64|424.64|426.54|424.54|9
1722404270000|2024-07-31 05:37:50|426.56|424.56|426.67|424.67|426.69|424.69|426.55|424.55|23
1722404280000|2024-07-31 05:38:00|426.69|424.69|426.89|424.89|426.9|424.9|426.65|424.65|15
1722404290000|2024-07-31 05:38:10|426.88|424.88|426.93|424.93|426.93|424.93|426.82|424.82|18
1722404300000|2024-07-31 05:38:20|426.91|424.91|427.03|425.03|427.1|425.1|426.91|424.91|17
1722404310000|2024-07-31 05:38:30|427.04|425.04|427.05|425.05|427.06|425.06|426.97|424.97|11
1722404320000|2024-07-31 05:38:40|427.06|425.06|427.12|425.12|427.14|425.14|427.06|425.06|21
1722404330000|2024-07-31 05:38:50|427.11|425.11|427.25|425.25|427.25|425.25|427.06|425.06|18
1722404340000|2024-07-31 05:39:00|427.2|425.2|427.09|425.09|427.2|425.2|427.01|425.01|12
1722404350000|2024-07-31 05:39:10|427.05|425.05|427.03|425.03|427.05|425.05|426.95|424.95|7
1722404360000|2024-07-31 05:39:20|426.99|424.99|427.03|425.03|427.03|425.03|426.87|424.87|12
1722404370000|2024-07-31 05:39:30|427.02|425.02|427.05|425.05|427.05|425.05|427|425|4
1722404380000|2024-07-31 05:39:40|427.06|425.06|427.05|425.05|427.09|425.09|426.93|424.93|17
1722404390000|2024-07-31 05:39:50|427.08|425.08|426.92|424.92|427.08|425.08|426.85|424.85|17
1722404400000|2024-07-31 05:40:00|426.84|424.84|427.21|425.21|427.22|425.22|426.84|424.84|25
1722404410000|2024-07-31 05:40:10|427.19|425.19|427.21|425.21|427.23|425.23|427.14|425.14|24
1722404420000|2024-07-31 05:40:20|427.16|425.16|427.13|425.13|427.16|425.16|427.1|425.1|7
1722404430000|2024-07-31 05:40:30|427.08|425.08|427.12|425.12|427.12|425.12|427.08|425.08|4
1722404440000|2024-07-31 05:40:40|427.16|425.16|427.14|425.14|427.22|425.22|427.05|425.05|20
1722404450000|2024-07-31 05:40:50|427.08|425.08|427.03|425.03|427.09|425.09|426.96|424.96|13
1722404460000|2024-07-31 05:41:00|427|425|427.42|425.42|427.46|425.46|427|425|27
1722404470000|2024-07-31 05:41:10|427.46|425.46|427.47|425.47|427.6|425.6|427.46|425.46|19
1722404480000|2024-07-31 05:41:20|427.46|425.46|427.49|425.49|427.5|425.5|427.46|425.46|14
1722404490000|2024-07-31 05:41:30|427.48|425.48|427.51|425.51|427.51|425.51|427.47|425.47|15
1722404500000|2024-07-31 05:41:40|427.55|425.55|427.64|425.64|427.64|425.64|427.49|425.49|18
1722404510000|2024-07-31 05:41:50|427.67|425.67|427.76|425.76|427.79|425.79|427.65|425.65|15
1722404520000|2024-07-31 05:42:00|427.75|425.75|427.82|425.82|427.85|425.85|427.69|425.69|27
1722404530000|2024-07-31 05:42:10|427.86|425.86|427.8|425.8|427.9|425.9|427.8|425.8|12
1722404540000|2024-07-31 05:42:20|427.81|425.81|427.8|425.8|427.92|425.92|427.8|425.8|14
1722404550000|2024-07-31 05:42:30|427.81|425.81|427.8|425.8|427.81|425.81|427.73|425.73|7
1722404560000|2024-07-31 05:42:40|427.82|425.82|427.8|425.8|427.83|425.83|427.75|425.75|18
1722404570000|2024-07-31 05:42:50|427.81|425.81|427.76|425.76|427.83|425.83|427.66|425.66|18
1722404580000|2024-07-31 05:43:00|427.75|425.75|428.08|426.08|428.11|426.11|427.74|425.74|29
1722404590000|2024-07-31 05:43:10|428.12|426.12|428.09|426.09|428.14|426.14|428.08|426.08|15
1722404600000|2024-07-31 05:43:20|428.08|426.08|427.93|425.93|428.08|426.08|427.83|425.83|10
1722404610000|2024-07-31 05:43:30|427.94|425.94|427.98|425.98|427.98|425.98|427.94|425.94|6
1722404620000|2024-07-31 05:43:40|427.94|425.94|428|426|428.01|426.01|427.93|425.93|10
1722404630000|2024-07-31 05:43:50|427.95|425.95|427.97|425.97|427.97|425.97|427.88|425.88|10
1722404640000|2024-07-31 05:44:00|427.94|425.94|428.07|426.07|428.11|426.11|427.87|425.87|29
1722404650000|2024-07-31 05:44:10|428.08|426.08|428.11|426.11|428.11|426.11|428.03|426.03|6
1722404660000|2024-07-31 05:44:20|427.99|425.99|428.01|426.01|428.01|426.01|427.99|425.99|2
1722404670000|2024-07-31 05:44:30|428.02|426.02|428.33|426.33|428.33|426.33|428.02|426.02|23
1722404680000|2024-07-31 05:44:40|428.32|426.32|428.18|426.18|428.32|426.32|428.16|426.16|14
1722404690000|2024-07-31 05:44:50|428.19|426.19|428.31|426.31|428.33|426.33|428.19|426.19|21
1722404700000|2024-07-31 05:45:00|428.35|426.35|428.3|426.3|428.39|426.39|428.3|426.3|22
1722404710000|2024-07-31 05:45:10|428.25|426.25|428.27|426.27|428.27|426.27|428.18|426.18|15
1722404720000|2024-07-31 05:45:20|428.24|426.24|427.9|425.9|428.24|426.24|427.78|425.78|25
1722404730000|2024-07-31 05:45:30|427.93|425.93|427.86|425.86|427.93|425.93|427.78|425.78|16
1722404740000|2024-07-31 05:45:40|427.74|425.74|427.84|425.84|427.88|425.88|427.73|425.73|17
1722404750000|2024-07-31 05:45:50|427.8|425.8|427.63|425.63|427.82|425.82|427.62|425.62|18
1722404760000|2024-07-31 05:46:00|427.64|425.64|427.67|425.67|427.69|425.69|427.61|425.61|5
1722404770000|2024-07-31 05:46:10|427.64|425.64|427.54|425.54|427.64|425.64|427.54|425.54|2
1722404800000|2024-07-31 05:46:40|427.37|425.37|427.3|425.3|427.37|425.37|427.29|425.29|20
1722404810000|2024-07-31 05:46:50|427.31|425.31|427.46|425.46|427.46|425.46|427.31|425.31|20
1722404820000|2024-07-31 05:47:00|427.48|425.48|427.43|425.43|427.51|425.51|427.37|425.37|23
1722404830000|2024-07-31 05:47:10|427.44|425.44|427.55|425.55|427.58|425.58|427.43|425.43|16
1722404840000|2024-07-31 05:47:20|427.54|425.54|427.36|425.36|427.55|425.55|427.31|425.31|18
1722404850000|2024-07-31 05:47:30|427.34|425.34|427.23|425.23|427.38|425.38|427.22|425.22|22
1722404860000|2024-07-31 05:47:40|427.22|425.22|427.13|425.13|427.27|425.27|427.09|425.09|14
1722404870000|2024-07-31 05:47:50|427.09|425.09|427.04|425.04|427.11|425.11|427.03|425.03|24
1722404880000|2024-07-31 05:48:00|427.05|425.05|427.48|425.48|427.5|425.5|427.04|425.04|25
1722404890000|2024-07-31 05:48:10|427.46|425.46|427.09|425.09|427.49|425.49|427.08|425.08|22
1722404900000|2024-07-31 05:48:20|427.08|425.08|427.17|425.17|427.2|425.2|427.08|425.08|15
1722404910000|2024-07-31 05:48:30|427.18|425.18|427.08|425.08|427.18|425.18|427.08|425.08|10
1722404930000|2024-07-31 05:48:50|427.04|425.04|426.68|424.68|427.04|425.04|426.65|424.65|25
1722404940000|2024-07-31 05:49:00|426.7|424.7|426.88|424.88|426.88|424.88|426.7|424.7|20
1722404950000|2024-07-31 05:49:10|426.87|424.87|427.07|425.07|427.1|425.1|426.86|424.86|25
1722404960000|2024-07-31 05:49:20|427.09|425.09|427.16|425.16|427.29|425.29|427.09|425.09|23
1722404970000|2024-07-31 05:49:30|427.17|425.17|427.29|425.29|427.29|425.29|427.17|425.17|22
1722404980000|2024-07-31 05:49:40|427.3|425.3|427.39|425.39|427.39|425.39|427.3|425.3|15
1722404990000|2024-07-31 05:49:50|427.38|425.38|427.37|425.37|427.39|425.39|427.29|425.29|16
1722405000000|2024-07-31 05:50:00|427.35|425.35|427.2|425.2|427.4|425.4|427.12|425.12|23
1722405010000|2024-07-31 05:50:10|427.16|425.16|427.32|425.32|427.35|425.35|427.14|425.14|24
1722405020000|2024-07-31 05:50:20|427.31|425.31|427.3|425.3|427.31|425.31|427.16|425.16|19
1722405030000|2024-07-31 05:50:30|427.27|425.27|427.48|425.48|427.5|425.5|427.25|425.25|17
1722405040000|2024-07-31 05:50:40|427.53|425.53|427.59|425.59|427.61|425.61|427.52|425.52|8
1722405050000|2024-07-31 05:50:50|427.58|425.58|427.78|425.78|427.78|425.78|427.47|425.47|31
1722405060000|2024-07-31 05:51:00|427.77|425.77|427.8|425.8|427.8|425.8|427.66|425.66|17
1722405070000|2024-07-31 05:51:10|427.81|425.81|427.8|425.8|427.84|425.84|427.8|425.8|14
1722405080000|2024-07-31 05:51:20|427.81|425.81|427.82|425.82|427.82|425.82|427.8|425.8|9
1722405090000|2024-07-31 05:51:30|427.81|425.81|427.8|425.8|427.84|425.84|427.76|425.76|15
1722405100000|2024-07-31 05:51:40|427.81|425.81|428.03|426.03|428.03|426.03|427.79|425.79|20
1722405110000|2024-07-31 05:51:50|428.04|426.04|428.16|426.16|428.21|426.21|428.04|426.04|25
1722405120000|2024-07-31 05:52:00|428.15|426.15|428.22|426.22|428.22|426.22|428.14|426.14|15
1722405130000|2024-07-31 05:52:10|428.27|426.27|428.26|426.26|428.3|426.3|428.24|426.24|21
1722405140000|2024-07-31 05:52:20|428.25|426.25|428.22|426.22|428.32|426.32|428.22|426.22|17
1722405150000|2024-07-31 05:52:30|428.23|426.23|428.36|426.36|428.36|426.36|428.23|426.23|25
1722405160000|2024-07-31 05:52:40|428.37|426.37|428.86|426.86|428.86|426.86|428.37|426.37|25
1722405170000|2024-07-31 05:52:50|428.87|426.87|429.38|427.38|429.38|427.38|428.87|426.87|27
1722405180000|2024-07-31 05:53:00|429.34|427.34|429.42|427.42|429.5|427.5|429.18|427.18|26
1722405190000|2024-07-31 05:53:10|429.29|427.29|429.09|427.09|429.36|427.36|428.99|426.99|30
1722405200000|2024-07-31 05:53:20|429.05|427.05|428.89|426.89|429.09|427.09|428.87|426.87|25
1722405210000|2024-07-31 05:53:30|428.9|426.9|428.85|426.85|428.96|426.96|428.8|426.8|25
1722405220000|2024-07-31 05:53:40|428.84|426.84|428.95|426.95|428.95|426.95|428.7|426.7|29
1722405230000|2024-07-31 05:53:50|429.02|427.02|429.51|427.51|429.52|427.52|428.98|426.98|31
1722405240000|2024-07-31 05:54:00|429.57|427.57|429.45|427.45|429.68|427.68|429.35|427.35|28
1722405250000|2024-07-31 05:54:10|429.47|427.47|429.81|427.81|429.89|427.89|429.36|427.36|34
1722405260000|2024-07-31 05:54:20|429.83|427.83|429.97|427.97|430.1|428.1|429.82|427.82|24
1722405270000|2024-07-31 05:54:30|430.04|428.04|429.81|427.81|430.15|428.15|429.72|427.72|29
1722405280000|2024-07-31 05:54:40|429.82|427.82|429.96|427.96|430.16|428.16|429.74|427.74|25
1722405290000|2024-07-31 05:54:50|429.91|427.91|429.97|427.97|430.08|428.08|429.88|427.88|27
1722405300000|2024-07-31 05:55:00|429.96|427.96|429.88|427.88|429.96|427.96|429.67|427.67|28
1722405310000|2024-07-31 05:55:10|429.85|427.85|429.88|427.88|430.08|428.08|429.81|427.81|19
1722405320000|2024-07-31 05:55:20|429.9|427.9|429.85|427.85|429.99|427.99|429.81|427.81|23
1722405330000|2024-07-31 05:55:30|429.83|427.83|429.88|427.88|429.94|427.94|429.8|427.8|27
1722405340000|2024-07-31 05:55:40|429.92|427.92|430.06|428.06|430.13|428.13|429.91|427.91|16
1722405350000|2024-07-31 05:55:50|430.01|428.01|430.28|428.28|430.28|428.28|429.86|427.86|19
1722405360000|2024-07-31 05:56:00|430.29|428.29|430.42|428.42|430.55|428.55|430.25|428.25|24
1722405370000|2024-07-31 05:56:10|430.36|428.36|429.81|427.81|430.44|428.44|429.81|427.81|29
1722405380000|2024-07-31 05:56:20|429.72|427.72|430|428|430.19|428.19|429.65|427.65|29
1722405390000|2024-07-31 05:56:30|430.01|428.01|429.86|427.86|430.01|428.01|429.7|427.7|26
1722405400000|2024-07-31 05:56:40|429.81|427.81|429.47|427.47|429.84|427.84|429.35|427.35|29
1722405410000|2024-07-31 05:56:50|429.48|427.48|430.02|428.02|430.02|428.02|429.41|427.41|27
1722405420000|2024-07-31 05:57:00|430.04|428.04|430.52|428.52|430.53|428.53|429.99|427.99|29
1722405430000|2024-07-31 05:57:10|430.51|428.51|430.01|428.01|430.56|428.56|430.01|428.01|21
1722405440000|2024-07-31 05:57:20|429.99|427.99|429.99|427.99|430.1|428.1|429.98|427.98|23
1722405450000|2024-07-31 05:57:30|429.98|427.98|429.61|427.61|429.98|427.98|429.61|427.61|24
1722405460000|2024-07-31 05:57:40|429.56|427.56|429.39|427.39|429.66|427.66|429.3|427.3|25
1722405470000|2024-07-31 05:57:50|429.43|427.43|429.37|427.37|429.57|427.57|429.35|427.35|25
1722405480000|2024-07-31 05:58:00|429.39|427.39|429.2|427.2|429.39|427.39|429.17|427.17|18
1722405490000|2024-07-31 05:58:10|429.19|427.19|429.2|427.2|429.29|427.29|429.19|427.19|20
1722405500000|2024-07-31 05:58:20|429.22|427.22|429.21|427.21|429.4|427.4|429.13|427.13|23
1722405510000|2024-07-31 05:58:30|429.24|427.24|429.18|427.18|429.24|427.24|429.12|427.12|11
1722405520000|2024-07-31 05:58:40|429.2|427.2|429.18|427.18|429.2|427.2|429.12|427.12|22
1722405530000|2024-07-31 05:58:50|429.17|427.17|429.13|427.13|429.18|427.18|429.03|427.03|16
1722405540000|2024-07-31 05:59:00|429.01|427.01|429.2|427.2|429.33|427.33|429.01|427.01|22
1722405550000|2024-07-31 05:59:10|429.24|427.24|429.02|427.02|429.27|427.27|428.99|426.99|26
1722405560000|2024-07-31 05:59:20|429.01|427.01|429.12|427.12|429.14|427.14|428.98|426.98|17
1722405570000|2024-07-31 05:59:30|429.11|427.11|429.14|427.14|429.14|427.14|429.04|427.04|10
1722405580000|2024-07-31 05:59:40|429.13|427.13|429.09|427.09|429.17|427.17|429.03|427.03|20
1722405590000|2024-07-31 05:59:50|429.15|427.15|429.16|427.16|429.19|427.19|429.1|427.1|21
1722405600000|2024-07-31 06:00:00|429.17|427.17|429.29|427.29|429.29|427.29|429.02|427.02|26
1722405610000|2024-07-31 06:00:10|429.27|427.27|428.8|426.8|429.27|427.27|428.76|426.76|28
1722405620000|2024-07-31 06:00:20|428.77|426.77|428.83|426.83|429.01|427.01|428.75|426.75|22
1722405630000|2024-07-31 06:00:30|428.8|426.8|428.97|426.97|429.04|427.04|428.68|426.68|31
1722405640000|2024-07-31 06:00:40|428.98|426.98|428.91|426.91|429.07|427.07|428.88|426.88|25
1722405650000|2024-07-31 06:00:50|428.92|426.92|429.45|427.45|429.45|427.45|428.87|426.87|25
1722405660000|2024-07-31 06:01:00|429.44|427.44|429.49|427.49|429.53|427.53|429.36|427.36|32
1722405670000|2024-07-31 06:01:10|429.48|427.48|429.29|427.29|429.49|427.49|429.19|427.19|32
1722405680000|2024-07-31 06:01:20|429.27|427.27|429.24|427.24|429.33|427.33|429.22|427.22|18
1722405690000|2024-07-31 06:01:30|429.27|427.27|429.18|427.18|429.27|427.27|429.11|427.11|24
1722405700000|2024-07-31 06:01:40|429.17|427.17|429.12|427.12|429.17|427.17|429.09|427.09|21
1722405710000|2024-07-31 06:01:50|429.14|427.14|429.46|427.46|429.47|427.47|429.14|427.14|29
1722405720000|2024-07-31 06:02:00|429.48|427.48|429.28|427.28|429.54|427.54|429.23|427.23|23
1722405730000|2024-07-31 06:02:10|429.27|427.27|429.75|427.75|429.75|427.75|429.23|427.23|31
1722405740000|2024-07-31 06:02:20|429.7|427.7|429.87|427.87|429.93|427.93|429.67|427.67|24
1722405750000|2024-07-31 06:02:30|429.85|427.85|430.12|428.12|430.19|428.19|429.83|427.83|26
1722405760000|2024-07-31 06:02:40|430.08|428.08|430.51|428.51|430.53|428.53|430.08|428.08|28
1722405770000|2024-07-31 06:02:50|430.58|428.58|430.46|428.46|430.62|428.62|430.46|428.46|16
1722405780000|2024-07-31 06:03:00|430.45|428.45|430.79|428.79|430.86|428.86|430.43|428.43|23
1722405790000|2024-07-31 06:03:10|430.85|428.85|430.85|428.85|430.97|428.97|430.75|428.75|15
1722405800000|2024-07-31 06:03:20|430.89|428.89|430.78|428.78|430.95|428.95|430.72|428.72|29
1722405810000|2024-07-31 06:03:30|430.77|428.77|431.45|429.45|431.47|429.47|430.77|428.77|21
1722405820000|2024-07-31 06:03:40|431.53|429.53|432.2|430.2|432.21|430.21|431.53|429.53|29
1722405830000|2024-07-31 06:03:50|432.12|430.12|432.2|430.2|432.3|430.3|432.1|430.1|24
1722405840000|2024-07-31 06:04:00|432.3|430.3|431.85|429.85|432.42|430.42|431.85|429.85|25
1722405850000|2024-07-31 06:04:10|431.86|429.86|431.74|429.74|431.86|429.86|431.53|429.53|29
1722405860000|2024-07-31 06:04:20|431.73|429.73|431.93|429.93|432.13|430.13|431.69|429.69|29
1722405870000|2024-07-31 06:04:30|431.91|429.91|431.8|429.8|431.91|429.91|431.54|429.54|29
1722405880000|2024-07-31 06:04:40|431.75|429.75|431.64|429.64|431.88|429.88|431.62|429.62|27
1722405890000|2024-07-31 06:04:50|431.65|429.65|431.59|429.59|431.71|429.71|431.59|429.59|28
1722405900000|2024-07-31 06:05:00|431.61|429.61|431.89|429.89|431.96|429.96|431.61|429.61|19
1722405910000|2024-07-31 06:05:10|431.9|429.9|431.75|429.75|431.95|429.95|431.75|429.75|20
1722405920000|2024-07-31 06:05:20|431.71|429.71|431.84|429.84|431.84|429.84|431.7|429.7|19
1722405930000|2024-07-31 06:05:30|431.86|429.86|431.73|429.73|431.89|429.89|431.69|429.69|20
1722405940000|2024-07-31 06:05:40|431.72|429.72|431.74|429.74|431.74|429.74|431.4|429.4|28
1722405950000|2024-07-31 06:05:50|431.75|429.75|432.13|430.13|432.13|430.13|431.74|429.74|17
1722405960000|2024-07-31 06:06:00|432.15|430.15|432.36|430.36|432.37|430.37|432.15|430.15|28
1722405970000|2024-07-31 06:06:10|432.3|430.3|432.35|430.35|432.45|430.45|432.24|430.24|26
1722405980000|2024-07-31 06:06:20|432.34|430.34|431.99|429.99|432.36|430.36|431.87|429.87|22
1722405990000|2024-07-31 06:06:30|431.95|429.95|431.7|429.7|432.01|430.01|431.7|429.7|24
1722406000000|2024-07-31 06:06:40|431.71|429.71|432.13|430.13|432.13|430.13|431.7|429.7|28
1722406010000|2024-07-31 06:06:50|432.14|430.14|432.08|430.08|432.14|430.14|432.07|430.07|16
1722406020000|2024-07-31 06:07:00|432.07|430.07|432.02|430.02|432.13|430.13|432.02|430.02|17
1722406030000|2024-07-31 06:07:10|432.03|430.03|432.07|430.07|432.08|430.08|431.88|429.88|18
1722406040000|2024-07-31 06:07:20|432.04|430.04|431.77|429.77|432.05|430.05|431.75|429.75|19
1722406050000|2024-07-31 06:07:30|431.78|429.78|431.81|429.81|431.81|429.81|431.63|429.63|20
1722406060000|2024-07-31 06:07:40|431.82|429.82|432.01|430.01|432.11|430.11|431.82|429.82|23
1722406070000|2024-07-31 06:07:50|432.02|430.02|431.9|429.9|432.06|430.06|431.9|429.9|15
1722406080000|2024-07-31 06:08:00|431.89|429.89|431.98|429.98|432.04|430.04|431.89|429.89|19
1722406090000|2024-07-31 06:08:10|431.99|429.99|432.11|430.11|432.11|430.11|431.98|429.98|17
1722406100000|2024-07-31 06:08:20|432|430|431.8|429.8|432|430|431.73|429.73|14
1722406110000|2024-07-31 06:08:30|431.81|429.81|431.9|429.9|431.94|429.94|431.81|429.81|19
1722406120000|2024-07-31 06:08:40|431.89|429.89|432.01|430.01|432.01|430.01|431.89|429.89|17
1722406130000|2024-07-31 06:08:50|432.02|430.02|432.26|430.26|432.26|430.26|431.99|429.99|22
1722406140000|2024-07-31 06:09:00|432.27|430.27|432.42|430.42|432.5|430.5|432.26|430.26|22
1722406150000|2024-07-31 06:09:10|432.43|430.43|433.02|431.02|433.02|431.02|432.3|430.3|23
1722406160000|2024-07-31 06:09:20|432.96|430.96|433.01|431.01|433.09|431.09|432.91|430.91|24
1722406170000|2024-07-31 06:09:30|433.07|431.07|432.94|430.94|433.07|431.07|432.89|430.89|26
1722406180000|2024-07-31 06:09:40|432.96|430.96|432.97|430.97|432.97|430.97|432.96|430.96|2
1722406200000|2024-07-31 06:10:00|432.98|430.98|433|431|433|431|432.96|430.96|5
1722406210000|2024-07-31 06:10:10|433.02|431.02|432.99|430.99|433.02|431.02|432.97|430.97|12
1722406220000|2024-07-31 06:10:20|433.02|431.02|433.09|431.09|433.09|431.09|433.02|431.02|6
1722406230000|2024-07-31 06:10:30|433.11|431.11|433.11|431.11|433.11|431.11|433.09|431.09|3
1722406240000|2024-07-31 06:10:40|433.09|431.09|433.09|431.09|433.09|431.09|433.09|431.09|1
1722406250000|2024-07-31 06:10:50|433.23|431.23|433.46|431.46|433.5|431.5|433.23|431.23|8
1722406260000|2024-07-31 06:11:00|433.63|431.63|433.7|431.7|433.7|431.7|433.47|431.47|23
1722406270000|2024-07-31 06:11:10|433.67|431.67|433.4|431.4|433.7|431.7|433.3|431.3|25
1722406280000|2024-07-31 06:11:20|433.41|431.41|433.34|431.34|433.43|431.43|433.3|431.3|19
1722406290000|2024-07-31 06:11:30|433.28|431.28|433.44|431.44|433.61|431.61|433.16|431.16|29
1722406300000|2024-07-31 06:11:40|433.45|431.45|433.77|431.77|433.77|431.77|433.42|431.42|25
1722406310000|2024-07-31 06:11:50|433.82|431.82|433.85|431.85|433.92|431.92|433.81|431.81|22
1722406320000|2024-07-31 06:12:00|433.77|431.77|433.66|431.66|433.79|431.79|433.63|431.63|22
1722406330000|2024-07-31 06:12:10|433.69|431.69|433.53|431.53|433.74|431.74|433.46|431.46|25
1722406340000|2024-07-31 06:12:20|433.58|431.58|433.8|431.8|433.88|431.88|433.57|431.57|24
1722406350000|2024-07-31 06:12:30|433.77|431.77|433.78|431.78|433.91|431.91|433.56|431.56|30
1722406360000|2024-07-31 06:12:40|433.79|431.79|433.45|431.45|433.82|431.82|433.32|431.32|28
1722406370000|2024-07-31 06:12:50|433.5|431.5|433.09|431.09|433.5|431.5|432.96|430.96|24
1722406380000|2024-07-31 06:13:00|433.1|431.1|433.02|431.02|433.13|431.13|432.99|430.99|17
1722406390000|2024-07-31 06:13:10|433.04|431.04|433.13|431.13|433.13|431.13|433|431|13
1722406400000|2024-07-31 06:13:20|433.15|431.15|433.09|431.09|433.15|431.15|433.01|431.01|18
1722406410000|2024-07-31 06:13:30|433.11|431.11|433.04|431.04|433.15|431.15|433.01|431.01|17
1722406420000|2024-07-31 06:13:40|433.02|431.02|433.03|431.03|433.07|431.07|432.98|430.98|25
1722406430000|2024-07-31 06:13:50|433|431|433.07|431.07|433.1|431.1|433|431|21
1722406440000|2024-07-31 06:14:00|433.03|431.03|433.12|431.12|433.12|431.12|433.03|431.03|10
1722406450000|2024-07-31 06:14:10|433.13|431.13|433.25|431.25|433.31|431.31|433.13|431.13|22
1722406460000|2024-07-31 06:14:20|433.2|431.2|433.22|431.22|433.23|431.23|433.18|431.18|12
1722406470000|2024-07-31 06:14:30|433.24|431.24|433.11|431.11|433.24|431.24|433.09|431.09|14
1722406480000|2024-07-31 06:14:40|433.1|431.1|433.15|431.15|433.21|431.21|433.1|431.1|12
1722406490000|2024-07-31 06:14:50|433.16|431.16|433.39|431.39|433.39|431.39|433.16|431.16|15
1722406500000|2024-07-31 06:15:00|433.4|431.4|433.13|431.13|433.58|431.58|433.13|431.13|31
1722406510000|2024-07-31 06:15:10|433.09|431.09|433.01|431.01|433.09|431.09|432.96|430.96|16
1722406520000|2024-07-31 06:15:20|433.02|431.02|432.94|430.94|433.04|431.04|432.94|430.94|10
1722406530000|2024-07-31 06:15:30|432.98|430.98|432.77|430.77|433.06|431.06|432.76|430.76|21
1722406540000|2024-07-31 06:15:40|432.75|430.75|432.7|430.7|432.8|430.8|432.69|430.69|23
1722406550000|2024-07-31 06:15:50|432.69|430.69|432.7|430.7|432.74|430.74|432.57|430.57|24
1722406560000|2024-07-31 06:16:00|432.71|430.71|432.55|430.55|432.74|430.74|432.55|430.55|21
1722406570000|2024-07-31 06:16:10|432.56|430.56|432.77|430.77|432.8|430.8|432.51|430.51|30
1722406580000|2024-07-31 06:16:20|432.78|430.78|432.59|430.59|432.78|430.78|432.58|430.58|24
1722406590000|2024-07-31 06:16:30|432.57|430.57|432.33|430.33|432.57|430.57|432.3|430.3|16
1722406600000|2024-07-31 06:16:40|432.31|430.31|432.36|430.36|432.41|430.41|432.23|430.23|26
1722406610000|2024-07-31 06:16:50|432.37|430.37|432.64|430.64|432.64|430.64|432.3|430.3|24
1722406620000|2024-07-31 06:17:00|432.66|430.66|432.33|430.33|432.75|430.75|432.32|430.32|28
1722406630000|2024-07-31 06:17:10|432.31|430.31|432.26|430.26|432.33|430.33|432.18|430.18|24
1722406640000|2024-07-31 06:17:20|432.24|430.24|432.32|430.32|432.36|430.36|432.13|430.13|30
1722406650000|2024-07-31 06:17:30|432.31|430.31|432.5|430.5|432.51|430.51|432.24|430.24|21
1722406660000|2024-07-31 06:17:40|432.47|430.47|432.63|430.63|432.64|430.64|432.37|430.37|25
1722406670000|2024-07-31 06:17:50|432.58|430.58|432.45|430.45|432.58|430.58|432.34|430.34|22
1722406680000|2024-07-31 06:18:00|432.46|430.46|432.46|430.46|432.5|430.5|432.41|430.41|19
1722406690000|2024-07-31 06:18:10|432.45|430.45|432.16|430.16|432.51|430.51|432.13|430.13|30
1722406700000|2024-07-31 06:18:20|432.22|430.22|432.38|430.38|432.4|430.4|432.18|430.18|18
1722406710000|2024-07-31 06:18:30|432.35|430.35|432.14|430.14|432.36|430.36|432.14|430.14|17
1722406720000|2024-07-31 06:18:40|432.1|430.1|432.22|430.22|432.22|430.22|432.01|430.01|22
1722406730000|2024-07-31 06:18:50|432.21|430.21|431.91|429.91|432.21|430.21|431.91|429.91|12
1722406740000|2024-07-31 06:19:00|431.82|429.82|431.97|429.97|432|430|431.79|429.79|25
1722406750000|2024-07-31 06:19:10|431.95|429.95|431.94|429.94|431.95|429.95|431.81|429.81|18
1722406760000|2024-07-31 06:19:20|431.95|429.95|432.32|430.32|432.32|430.32|431.95|429.95|23
1722406770000|2024-07-31 06:19:30|432.31|430.31|431.97|429.97|432.32|430.32|431.97|429.97|21
1722406780000|2024-07-31 06:19:40|431.96|429.96|432.01|430.01|432.04|430.04|431.93|429.93|23
1722406790000|2024-07-31 06:19:50|432.02|430.02|432.18|430.18|432.21|430.21|432.01|430.01|21
1722406800000|2024-07-31 06:20:00|432.16|430.16|432.17|430.17|432.21|430.21|432.04|430.04|26
1722406810000|2024-07-31 06:20:10|432.18|430.18|432.09|430.09|432.2|430.2|432.07|430.07|23
1722406820000|2024-07-31 06:20:20|432.13|430.13|431.99|429.99|432.16|430.16|431.98|429.98|21
1722406830000|2024-07-31 06:20:30|431.97|429.97|432.07|430.07|432.07|430.07|431.97|429.97|20
1722406840000|2024-07-31 06:20:40|432.06|430.06|431.89|429.89|432.06|430.06|431.88|429.88|22
1722406850000|2024-07-31 06:20:50|431.84|429.84|432.16|430.16|432.19|430.19|431.83|429.83|19
1722406860000|2024-07-31 06:21:00|432.17|430.17|432.46|430.46|432.46|430.46|432.17|430.17|17
1722406870000|2024-07-31 06:21:10|432.44|430.44|432.66|430.66|432.66|430.66|432.44|430.44|17
1722406880000|2024-07-31 06:21:20|432.64|430.64|432.45|430.45|432.65|430.65|432.44|430.44|25
1722406890000|2024-07-31 06:21:30|432.44|430.44|432.45|430.45|432.5|430.5|432.44|430.44|19
1722406900000|2024-07-31 06:21:40|432.44|430.44|432.3|430.3|432.44|430.44|432.3|430.3|16
1722406910000|2024-07-31 06:21:50|432.25|430.25|432.18|430.18|432.29|430.29|432.16|430.16|17
1722406920000|2024-07-31 06:22:00|432.23|430.23|432.31|430.31|432.33|430.33|432.16|430.16|23
1722406930000|2024-07-31 06:22:10|432.32|430.32|432.27|430.27|432.34|430.34|432.24|430.24|21
1722406940000|2024-07-31 06:22:20|432.28|430.28|432.27|430.27|432.29|430.29|432.26|430.26|19
1722406950000|2024-07-31 06:22:30|432.26|430.26|432.47|430.47|432.6|430.6|432.19|430.19|21
1722406960000|2024-07-31 06:22:40|432.48|430.48|432.64|430.64|432.67|430.67|432.48|430.48|22
1722406970000|2024-07-31 06:22:50|432.63|430.63|432.49|430.49|432.65|430.65|432.47|430.47|25
1722406980000|2024-07-31 06:23:00|432.5|430.5|432.55|430.55|432.6|430.6|432.49|430.49|9
1722406990000|2024-07-31 06:23:10|432.56|430.56|432.43|430.43|432.6|430.6|432.43|430.43|28
1722407000000|2024-07-31 06:23:20|432.36|430.36|432.31|430.31|432.45|430.45|432.29|430.29|28
1722407010000|2024-07-31 06:23:30|432.3|430.3|432.28|430.28|432.34|430.34|432.28|430.28|16
1722407020000|2024-07-31 06:23:40|432.27|430.27|432.24|430.24|432.27|430.27|432.19|430.19|19
1722407030000|2024-07-31 06:23:50|432.23|430.23|432.23|430.23|432.26|430.26|432.22|430.22|30
1722407040000|2024-07-31 06:24:00|432.22|430.22|432.43|430.43|432.45|430.45|432.21|430.21|19
1722407050000|2024-07-31 06:24:10|432.42|430.42|432.44|430.44|432.46|430.46|432.42|430.42|19
1722407060000|2024-07-31 06:24:20|432.46|430.46|432.3|430.3|432.46|430.46|432.29|430.29|16
1722407070000|2024-07-31 06:24:30|432.29|430.29|432.11|430.11|432.29|430.29|432.11|430.11|9
1722407080000|2024-07-31 06:24:40|432.16|430.16|432.21|430.21|432.22|430.22|432.16|430.16|4
1722407090000|2024-07-31 06:24:50|432.23|430.23|432.11|430.11|432.23|430.23|432.11|430.11|12
1722407100000|2024-07-31 06:25:00|432.1|430.1|432.08|430.08|432.1|430.1|432.08|430.08|3
1722407110000|2024-07-31 06:25:10|432.07|430.07|432.02|430.02|432.07|430.07|432.02|430.02|6
1722407120000|2024-07-31 06:25:20|432.01|430.01|432.03|430.03|432.03|430.03|432.01|430.01|2
1722407130000|2024-07-31 06:25:30|432.07|430.07|432.07|430.07|432.07|430.07|432.07|430.07|1
1722407140000|2024-07-31 06:25:40|432.11|430.11|432.16|430.16|432.19|430.19|432.11|430.11|17
1722407150000|2024-07-31 06:25:50|432.17|430.17|432.15|430.15|432.17|430.17|432.11|430.11|7
1722407160000|2024-07-31 06:26:00|432.16|430.16|432.66|430.66|432.66|430.66|432.16|430.16|24
1722407170000|2024-07-31 06:26:10|432.67|430.67|432.68|430.68|432.68|430.68|432.58|430.58|18
1722407180000|2024-07-31 06:26:20|432.69|430.69|432.75|430.75|432.75|430.75|432.69|430.69|7
1722407190000|2024-07-31 06:26:30|432.74|430.74|432.71|430.71|432.76|430.76|432.69|430.69|24
1722407200000|2024-07-31 06:26:40|432.74|430.74|432.77|430.77|432.78|430.78|432.66|430.66|22
1722407210000|2024-07-31 06:26:50|432.75|430.75|432.73|430.73|432.75|430.75|432.71|430.71|15
1722407220000|2024-07-31 06:27:00|432.72|430.72|432.72|430.72|432.86|430.86|432.72|430.72|10
1722407230000|2024-07-31 06:27:10|432.71|430.71|432.71|430.71|432.77|430.77|432.71|430.71|10
1722407240000|2024-07-31 06:27:20|432.7|430.7|432.67|430.67|432.7|430.7|432.66|430.66|9
1722407250000|2024-07-31 06:27:30|432.66|430.66|432.54|430.54|432.66|430.66|432.54|430.54|10
1722407260000|2024-07-31 06:27:40|432.42|430.42|432.21|430.21|432.42|430.42|432.17|430.17|10
1722407270000|2024-07-31 06:27:50|432.2|430.2|432.23|430.23|432.23|430.23|432.17|430.17|18
1722407280000|2024-07-31 06:28:00|432.24|430.24|432.19|430.19|432.24|430.24|432.16|430.16|24
1722407290000|2024-07-31 06:28:10|432.16|430.16|432.21|430.21|432.24|430.24|432.15|430.15|28
1722407300000|2024-07-31 06:28:20|432.22|430.22|432.22|430.22|432.28|430.28|432.18|430.18|29
1722407310000|2024-07-31 06:28:30|432.23|430.23|432.37|430.37|432.43|430.43|432.21|430.21|26
1722407320000|2024-07-31 06:28:40|432.38|430.38|432.08|430.08|432.38|430.38|432.08|430.08|23
1722407330000|2024-07-31 06:28:50|432.13|430.13|432.16|430.16|432.2|430.2|432.1|430.1|22
1722407340000|2024-07-31 06:29:00|432.17|430.17|432.09|430.09|432.17|430.17|432.07|430.07|20
1722407350000|2024-07-31 06:29:10|432.13|430.13|432.15|430.15|432.21|430.21|432.09|430.09|26
1722407360000|2024-07-31 06:29:20|432.16|430.16|431.99|429.99|432.16|430.16|431.97|429.97|21
1722407370000|2024-07-31 06:29:30|431.98|429.98|431.84|429.84|431.99|429.99|431.84|429.84|18
1722407380000|2024-07-31 06:29:40|431.83|429.83|431.78|429.78|431.85|429.85|431.78|429.78|10
1722407390000|2024-07-31 06:29:50|431.77|429.77|431.88|429.88|431.88|429.88|431.75|429.75|17
1722407400000|2024-07-31 06:30:00|431.89|429.89|432.12|430.12|432.14|430.14|431.86|429.86|18
1722407410000|2024-07-31 06:30:10|432.18|430.18|431.97|429.97|432.28|430.28|431.97|429.97|22
1722407420000|2024-07-31 06:30:20|431.96|429.96|431.93|429.93|431.97|429.97|431.93|429.93|7
1722407430000|2024-07-31 06:30:30|431.92|429.92|431.6|429.6|431.92|429.92|431.57|429.57|19
1722407440000|2024-07-31 06:30:40|431.59|429.59|431.46|429.46|431.61|429.61|431.46|429.46|27
1722407450000|2024-07-31 06:30:50|431.48|429.48|431.49|429.49|431.51|429.51|431.43|429.43|18
1722407460000|2024-07-31 06:31:00|431.48|429.48|431.44|429.44|431.5|429.5|431.41|429.41|22
1722407470000|2024-07-31 06:31:10|431.43|429.43|431.04|429.04|431.43|429.43|430.98|428.98|26
1722407480000|2024-07-31 06:31:20|431.05|429.05|431.11|429.11|431.11|429.11|431.04|429.04|15
1722407490000|2024-07-31 06:31:30|431.12|429.12|431.35|429.35|431.39|429.39|431.12|429.12|23
1722407500000|2024-07-31 06:31:40|431.34|429.34|431.3|429.3|431.34|429.34|431.26|429.26|13
1722407510000|2024-07-31 06:31:50|431.29|429.29|431.28|429.28|431.29|429.29|431.22|429.22|19
1722407520000|2024-07-31 06:32:00|431.31|429.31|431.66|429.66|431.66|429.66|431.31|429.31|15
1722407530000|2024-07-31 06:32:10|431.65|429.65|431.2|429.2|431.65|429.65|431.16|429.16|26
1722407540000|2024-07-31 06:32:20|431.19|429.19|431.1|429.1|431.19|429.19|431.06|429.06|22
1722407550000|2024-07-31 06:32:30|431.13|429.13|431.32|429.32|431.35|429.35|431.12|429.12|22
1722407560000|2024-07-31 06:32:40|431.33|429.33|431.42|429.42|431.44|429.44|431.3|429.3|12
1722407570000|2024-07-31 06:32:50|431.43|429.43|431.28|429.28|431.44|429.44|431.2|429.2|26
1722407580000|2024-07-31 06:33:00|431.27|429.27|431.27|429.27|431.3|429.3|431.25|429.25|14
1722407590000|2024-07-31 06:33:10|431.25|429.25|431.06|429.06|431.25|429.25|431.05|429.05|23
1722407600000|2024-07-31 06:33:20|431.07|429.07|431.15|429.15|431.15|429.15|431.06|429.06|21
1722407610000|2024-07-31 06:33:30|431.14|429.14|431.27|429.27|431.27|429.27|431.08|429.08|22
1722407620000|2024-07-31 06:33:40|431.28|429.28|431.37|429.37|431.43|429.43|431.18|429.18|23
1722407630000|2024-07-31 06:33:50|431.38|429.38|431.62|429.62|431.67|429.67|431.38|429.38|22
1722407640000|2024-07-31 06:34:00|431.6|429.6|431.25|429.25|431.6|429.6|431.24|429.24|24
1722407650000|2024-07-31 06:34:10|431.26|429.26|431.23|429.23|431.29|429.29|431.21|429.21|21
1722407660000|2024-07-31 06:34:20|431.22|429.22|431.17|429.17|431.27|429.27|431.14|429.14|22
1722407670000|2024-07-31 06:34:30|431.16|429.16|431.34|429.34|431.34|429.34|431.15|429.15|12
1722407680000|2024-07-31 06:34:40|431.33|429.33|431.5|429.5|431.5|429.5|431.3|429.3|21
1722407690000|2024-07-31 06:34:50|431.52|429.52|431.49|429.49|431.57|429.57|431.39|429.39|22
1722407700000|2024-07-31 06:35:00|431.54|429.54|431.54|429.54|431.56|429.56|431.47|429.47|21
1722407710000|2024-07-31 06:35:10|431.49|429.49|431.61|429.61|431.67|429.67|431.49|429.49|23
1722407720000|2024-07-31 06:35:20|431.65|429.65|431.66|429.66|431.67|429.67|431.6|429.6|19
1722407730000|2024-07-31 06:35:30|431.67|429.67|431.67|429.67|431.68|429.68|431.64|429.64|14
1722407740000|2024-07-31 06:35:40|431.65|429.65|431.65|429.65|431.69|429.69|431.63|429.63|21
1722407750000|2024-07-31 06:35:50|431.63|429.63|431.71|429.71|431.74|429.74|431.62|429.62|21
1722407760000|2024-07-31 06:36:00|431.73|429.73|431.66|429.66|431.76|429.76|431.61|429.61|26
1722407770000|2024-07-31 06:36:10|431.65|429.65|431.63|429.63|431.65|429.65|431.59|429.59|22
1722407780000|2024-07-31 06:36:20|431.61|429.61|431.62|429.62|431.63|429.63|431.57|429.57|18
1722407790000|2024-07-31 06:36:30|431.64|429.64|431.69|429.69|431.7|429.7|431.61|429.61|12
1722407800000|2024-07-31 06:36:40|431.72|429.72|431.82|429.82|431.86|429.86|431.69|429.69|23
1722407810000|2024-07-31 06:36:50|431.83|429.83|432.01|430.01|432.02|430.02|431.79|429.79|19
1722407820000|2024-07-31 06:37:00|432.02|430.02|431.89|429.89|432.05|430.05|431.85|429.85|32
1722407830000|2024-07-31 06:37:10|431.9|429.9|432|430|432.01|430.01|431.85|429.85|24
1722407840000|2024-07-31 06:37:20|432.01|430.01|432.08|430.08|432.12|430.12|432.01|430.01|18
1722407850000|2024-07-31 06:37:30|432.09|430.09|432.12|430.12|432.13|430.13|432.06|430.06|21
1722407860000|2024-07-31 06:37:40|432.11|430.11|432.12|430.12|432.22|430.22|432.07|430.07|24
1722407870000|2024-07-31 06:37:50|432.13|430.13|432.16|430.16|432.16|430.16|432.1|430.1|22
1722407880000|2024-07-31 06:38:00|432.17|430.17|432.42|430.42|432.45|430.45|432.17|430.17|28
1722407890000|2024-07-31 06:38:10|432.44|430.44|432.26|430.26|432.44|430.44|432.26|430.26|20
1722407900000|2024-07-31 06:38:20|432.27|430.27|432.27|430.27|432.31|430.31|432.26|430.26|19
1722407910000|2024-07-31 06:38:30|432.28|430.28|432.28|430.28|432.3|430.3|432.23|430.23|22
1722407920000|2024-07-31 06:38:40|432.29|430.29|432.44|430.44|432.44|430.44|432.26|430.26|21
1722407930000|2024-07-31 06:38:50|432.42|430.42|432.2|430.2|432.43|430.43|432.2|430.2|21
1722407940000|2024-07-31 06:39:00|432.21|430.21|432.16|430.16|432.22|430.22|431.95|429.95|31
1722407950000|2024-07-31 06:39:10|432.19|430.19|432.16|430.16|432.25|430.25|432.15|430.15|30
1722407960000|2024-07-31 06:39:20|432.18|430.18|432.15|430.15|432.19|430.19|432.08|430.08|21
1722407970000|2024-07-31 06:39:30|432.14|430.14|432.08|430.08|432.14|430.14|432.04|430.04|20
1722407980000|2024-07-31 06:39:40|432.09|430.09|432.07|430.07|432.09|430.09|432.05|430.05|15
1722407990000|2024-07-31 06:39:50|432.06|430.06|432.25|430.25|432.26|430.26|432.06|430.06|22
1722408000000|2024-07-31 06:40:00|432.22|430.22|432.52|430.52|432.52|430.52|432.22|430.22|28
1722408010000|2024-07-31 06:40:10|432.55|430.55|432.55|430.55|432.6|430.6|432.53|430.53|23
1722408020000|2024-07-31 06:40:20|432.54|430.54|432.62|430.62|432.64|430.64|432.54|430.54|26
1722408030000|2024-07-31 06:40:30|432.61|430.61|432.63|430.63|432.64|430.64|432.56|430.56|17
1722408040000|2024-07-31 06:40:40|432.61|430.61|432.57|430.57|432.64|430.64|432.54|430.54|27
1722408050000|2024-07-31 06:40:50|432.56|430.56|432.55|430.55|432.56|430.56|432.53|430.53|14
1722408060000|2024-07-31 06:41:00|432.54|430.54|432.68|430.68|432.71|430.71|432.53|430.53|20
1722408070000|2024-07-31 06:41:10|432.69|430.69|432.48|430.48|432.71|430.71|432.48|430.48|21
1722408080000|2024-07-31 06:41:20|432.53|430.53|432.66|430.66|432.72|430.72|432.53|430.53|30
1722408090000|2024-07-31 06:41:30|432.65|430.65|432.79|430.79|432.79|430.79|432.58|430.58|24
1722408100000|2024-07-31 06:41:40|432.78|430.78|432.74|430.74|432.78|430.78|432.74|430.74|9
1722408110000|2024-07-31 06:41:50|432.75|430.75|432.81|430.81|432.82|430.82|432.69|430.69|21
1722408120000|2024-07-31 06:42:00|432.8|430.8|432.85|430.85|432.93|430.93|432.8|430.8|20
1722408130000|2024-07-31 06:42:10|432.8|430.8|432.68|430.68|432.8|430.8|432.66|430.66|27
1722408140000|2024-07-31 06:42:20|432.69|430.69|432.68|430.68|432.72|430.72|432.66|430.66|17
1722408150000|2024-07-31 06:42:30|432.72|430.72|432.78|430.78|432.79|430.79|432.64|430.64|22
1722408160000|2024-07-31 06:42:40|432.77|430.77|432.88|430.88|432.88|430.88|432.75|430.75|15
1722408170000|2024-07-31 06:42:50|432.87|430.87|432.9|430.9|432.9|430.9|432.75|430.75|21
1722408180000|2024-07-31 06:43:00|432.87|430.87|432.64|430.64|432.92|430.92|432.63|430.63|27
1722408190000|2024-07-31 06:43:10|432.65|430.65|432.63|430.63|432.7|430.7|432.63|430.63|21
1722408200000|2024-07-31 06:43:20|432.61|430.61|432.76|430.76|432.76|430.76|432.6|430.6|18
1722408210000|2024-07-31 06:43:30|432.75|430.75|432.65|430.65|432.76|430.76|432.65|430.65|20
1722408220000|2024-07-31 06:43:40|432.64|430.64|432.68|430.68|432.69|430.69|432.6|430.6|23
1722408230000|2024-07-31 06:43:50|432.64|430.64|432.67|430.67|432.67|430.67|432.59|430.59|18
1722408240000|2024-07-31 06:44:00|432.66|430.66|432.65|430.65|432.66|430.66|432.53|430.53|17
1722408250000|2024-07-31 06:44:10|432.64|430.64|432.54|430.54|432.64|430.64|432.49|430.49|24
1722408260000|2024-07-31 06:44:20|432.55|430.55|432.5|430.5|432.73|430.73|432.5|430.5|22
1722408270000|2024-07-31 06:44:30|432.51|430.51|432.5|430.5|432.55|430.55|432.46|430.46|18
1722408280000|2024-07-31 06:44:40|432.51|430.51|432.44|430.44|432.53|430.53|432.44|430.44|21
1722408290000|2024-07-31 06:44:50|432.43|430.43|432.46|430.46|432.51|430.51|432.4|430.4|16
1722408300000|2024-07-31 06:45:00|432.45|430.45|432.24|430.24|432.5|430.5|432.24|430.24|28
1722408310000|2024-07-31 06:45:10|432.23|430.23|432.37|430.37|432.38|430.38|432.14|430.14|28
1722408320000|2024-07-31 06:45:20|432.38|430.38|432.52|430.52|432.52|430.52|432.35|430.35|25
1722408330000|2024-07-31 06:45:30|432.55|430.55|432.49|430.49|432.55|430.55|432.47|430.47|26
1722408340000|2024-07-31 06:45:40|432.5|430.5|432.34|430.34|432.55|430.55|432.34|430.34|24
1722408350000|2024-07-31 06:45:50|432.35|430.35|432.17|430.17|432.35|430.35|432.17|430.17|24
1722408360000|2024-07-31 06:46:00|432.18|430.18|432.33|430.33|432.34|430.34|432.14|430.14|25
1722408370000|2024-07-31 06:46:10|432.35|430.35|432.37|430.37|432.38|430.38|432.27|430.27|25
1722408380000|2024-07-31 06:46:20|432.38|430.38|432.35|430.35|432.4|430.4|432.33|430.33|17
1722408390000|2024-07-31 06:46:30|432.36|430.36|432.32|430.32|432.38|430.38|432.32|430.32|19
1722408400000|2024-07-31 06:46:40|432.2|430.2|432.11|430.11|432.2|430.2|432.05|430.05|18
1722408410000|2024-07-31 06:46:50|432.1|430.1|432.1|430.1|432.1|430.1|432.1|430.1|1
1722408440000|2024-07-31 06:47:20|432.01|430.01|432.04|430.04|432.07|430.07|431.95|429.95|20
1722408450000|2024-07-31 06:47:30|432.05|430.05|431.91|429.91|432.06|430.06|431.83|429.83|25
1722408460000|2024-07-31 06:47:40|431.92|429.92|432|430|432|430|431.92|429.92|17
1722408470000|2024-07-31 06:47:50|431.95|429.95|432.06|430.06|432.13|430.13|431.92|429.92|18
1722408480000|2024-07-31 06:48:00|432.07|430.07|431.89|429.89|432.14|430.14|431.89|429.89|24
1722408490000|2024-07-31 06:48:10|431.88|429.88|431.91|429.91|431.91|429.91|431.8|429.8|27
1722408500000|2024-07-31 06:48:20|431.89|429.89|431.88|429.88|432|430|431.87|429.87|21
1722408510000|2024-07-31 06:48:30|431.87|429.87|431.82|429.82|431.92|429.92|431.8|429.8|24
1722408520000|2024-07-31 06:48:40|431.83|429.83|431.77|429.77|431.83|429.83|431.77|429.77|24
1722408530000|2024-07-31 06:48:50|431.76|429.76|431.77|429.77|431.87|429.87|431.74|429.74|26
1722408540000|2024-07-31 06:49:00|431.75|429.75|431.93|429.93|431.97|429.97|431.75|429.75|18
1722408550000|2024-07-31 06:49:10|431.88|429.88|431.68|429.68|431.88|429.88|431.68|429.68|20
1722408560000|2024-07-31 06:49:20|431.67|429.67|431.46|429.46|431.67|429.67|431.36|429.36|23
1722408570000|2024-07-31 06:49:30|431.42|429.42|431.49|429.49|431.51|429.51|431.39|429.39|16
1722408580000|2024-07-31 06:49:40|431.51|429.51|431.63|429.63|431.63|429.63|431.5|429.5|13
1722408590000|2024-07-31 06:49:50|431.66|429.66|431.57|429.57|431.66|429.66|431.57|429.57|20
1722408600000|2024-07-31 06:50:00|431.54|429.54|431.56|429.56|431.6|429.6|431.53|429.53|16
1722408610000|2024-07-31 06:50:10|431.57|429.57|431.61|429.61|431.65|429.65|431.57|429.57|18
1722408620000|2024-07-31 06:50:20|431.6|429.6|431.64|429.64|431.66|429.66|431.59|429.59|22
1722408630000|2024-07-31 06:50:30|431.66|429.66|431.64|429.64|431.68|429.68|431.64|429.64|7
1722408640000|2024-07-31 06:50:40|431.65|429.65|431.65|429.65|431.67|429.67|431.64|429.64|7
1722408650000|2024-07-31 06:50:50|431.66|429.66|431.65|429.65|431.66|429.66|431.65|429.65|8
1722408660000|2024-07-31 06:51:00|431.66|429.66|431.62|429.62|431.66|429.66|431.57|429.57|15
1722408670000|2024-07-31 06:51:10|431.63|429.63|431.55|429.55|431.63|429.63|431.55|429.55|9
1722408680000|2024-07-31 06:51:20|431.54|429.54|431.58|429.58|431.63|429.63|431.54|429.54|10
1722408690000|2024-07-31 06:51:30|431.59|429.59|431.59|429.59|431.6|429.6|431.52|429.52|19
1722408700000|2024-07-31 06:51:40|431.61|429.61|431.54|429.54|431.61|429.61|431.54|429.54|11
1722408710000|2024-07-31 06:51:50|431.55|429.55|431.55|429.55|431.55|429.55|431.55|429.55|1
1722408720000|2024-07-31 06:52:00|431.53|429.53|431.61|429.61|431.61|429.61|431.51|429.51|5
1722408730000|2024-07-31 06:52:10|431.62|429.62|431.51|429.51|431.63|429.63|431.51|429.51|6
1722408750000|2024-07-31 06:52:30|431.55|429.55|431.63|429.63|431.64|429.64|431.55|429.55|13
1722408760000|2024-07-31 06:52:40|431.64|429.64|431.78|429.78|431.79|429.79|431.64|429.64|23
1722408770000|2024-07-31 06:52:50|431.76|429.76|431.86|429.86|431.86|429.86|431.76|429.76|19
1722408780000|2024-07-31 06:53:00|431.88|429.88|432.24|430.24|432.24|430.24|431.88|429.88|22
1722408790000|2024-07-31 06:53:10|432.23|430.23|432.25|430.25|432.28|430.28|432.08|430.08|24
1722408800000|2024-07-31 06:53:20|432.26|430.26|431.93|429.93|432.27|430.27|431.89|429.89|29
1722408810000|2024-07-31 06:53:30|431.9|429.9|432.12|430.12|432.13|430.13|431.9|429.9|17
1722408820000|2024-07-31 06:53:40|432.13|430.13|432.23|430.23|432.27|430.27|432.12|430.12|20
1722408830000|2024-07-31 06:53:50|432.22|430.22|432.09|430.09|432.22|430.22|432.07|430.07|24
1722408840000|2024-07-31 06:54:00|432.12|430.12|432.28|430.28|432.32|430.32|432.06|430.06|22
1722408850000|2024-07-31 06:54:10|432.27|430.27|432.21|430.21|432.33|430.33|432.21|430.21|17
1722408860000|2024-07-31 06:54:20|432.12|430.12|432.1|430.1|432.18|430.18|432.07|430.07|19
1722408870000|2024-07-31 06:54:30|432.11|430.11|432.17|430.17|432.17|430.17|432.07|430.07|22
1722408880000|2024-07-31 06:54:40|432.18|430.18|432.16|430.16|432.25|430.25|432.12|430.12|22
1722408890000|2024-07-31 06:54:50|432.14|430.14|432.12|430.12|432.17|430.17|432.11|430.11|20
1722408900000|2024-07-31 06:55:00|432.11|430.11|432.21|430.21|432.21|430.21|432.11|430.11|22
1722408910000|2024-07-31 06:55:10|432.22|430.22|432.24|430.24|432.24|430.24|432.2|430.2|15
1722408920000|2024-07-31 06:55:20|432.22|430.22|432.26|430.26|432.3|430.3|432.2|430.2|15
1722408930000|2024-07-31 06:55:30|432.28|430.28|432.21|430.21|432.29|430.29|432.2|430.2|18
1722408940000|2024-07-31 06:55:40|432.22|430.22|432.15|430.15|432.25|430.25|432.15|430.15|17
1722408950000|2024-07-31 06:55:50|432.07|430.07|431.85|429.85|432.07|430.07|431.85|429.85|24
1722408960000|2024-07-31 06:56:00|431.87|429.87|431.85|429.85|431.92|429.92|431.8|429.8|26
1722408970000|2024-07-31 06:56:10|431.87|429.87|431.86|429.86|431.96|429.96|431.84|429.84|19
1722408980000|2024-07-31 06:56:20|431.89|429.89|432.04|430.04|432.04|430.04|431.89|429.89|24
1722408990000|2024-07-31 06:56:30|432.12|430.12|432.22|430.22|432.25|430.25|432.12|430.12|19
1722409000000|2024-07-31 06:56:40|432.21|430.21|432.21|430.21|432.25|430.25|432.18|430.18|20
1722409010000|2024-07-31 06:56:50|432.18|430.18|431.97|429.97|432.2|430.2|431.97|429.97|19
1722409020000|2024-07-31 06:57:00|432.01|430.01|431.99|429.99|432.04|430.04|431.95|429.95|30
1722409030000|2024-07-31 06:57:10|431.97|429.97|432.07|430.07|432.07|430.07|431.94|429.94|13
1722409040000|2024-07-31 06:57:20|432.05|430.05|432.07|430.07|432.13|430.13|432.02|430.02|14
1722409050000|2024-07-31 06:57:30|432.06|430.06|432.04|430.04|432.06|430.06|432.03|430.03|15
1722409060000|2024-07-31 06:57:40|432.09|430.09|432.12|430.12|432.19|430.19|432.09|430.09|13
1722409070000|2024-07-31 06:57:50|432.13|430.13|432.31|430.31|432.36|430.36|432.12|430.12|16
1722409080000|2024-07-31 06:58:00|432.3|430.3|432.33|430.33|432.34|430.34|432.29|430.29|17
1722409090000|2024-07-31 06:58:10|432.36|430.36|432.32|430.32|432.36|430.36|432.27|430.27|7
1722409100000|2024-07-31 06:58:20|432.36|430.36|432.33|430.33|432.43|430.43|432.33|430.33|8
1722409110000|2024-07-31 06:58:30|432.25|430.25|432.27|430.27|432.3|430.3|432.24|430.24|7
1722409120000|2024-07-31 06:58:40|432.33|430.33|432.24|430.24|432.34|430.34|432.24|430.24|17
1722409130000|2024-07-31 06:58:50|432.23|430.23|432.39|430.39|432.39|430.39|432.23|430.23|12
1722409140000|2024-07-31 06:59:00|432.37|430.37|432.38|430.38|432.39|430.39|432.36|430.36|17
1722409150000|2024-07-31 06:59:10|432.41|430.41|432.41|430.41|432.42|430.42|432.38|430.38|6
1722409160000|2024-07-31 06:59:20|432.42|430.42|432.43|430.43|432.43|430.43|432.41|430.41|6
1722409170000|2024-07-31 06:59:30|432.42|430.42|432.34|430.34|432.43|430.43|432.34|430.34|13
1722409180000|2024-07-31 06:59:40|432.33|430.33|432.34|430.34|432.4|430.4|432.33|430.33|10
1722409190000|2024-07-31 06:59:50|432.33|430.33|432.35|430.35|432.39|430.39|432.33|430.33|10
1722409200000|2024-07-31 07:00:00|432.41|430.41|432.33|430.33|432.45|430.45|432.3|430.3|25
1722409210000|2024-07-31 07:00:10|432.36|430.36|432.31|430.31|432.62|430.62|432.31|430.31|27
1722409220000|2024-07-31 07:00:20|432.28|430.28|432.08|430.08|432.34|430.34|431.98|429.98|29
1722409230000|2024-07-31 07:00:30|432.09|430.09|432.07|430.07|432.15|430.15|432.05|430.05|22
1722409240000|2024-07-31 07:00:40|432.06|430.06|432.17|430.17|432.17|430.17|432|430|17
1722409250000|2024-07-31 07:00:50|432.16|430.16|432.08|430.08|432.16|430.16|432.06|430.06|15
1722409260000|2024-07-31 07:01:00|432.05|430.05|432.1|430.1|432.13|430.13|432.03|430.03|19
1722409270000|2024-07-31 07:01:10|432.11|430.11|432.12|430.12|432.17|430.17|432.05|430.05|18
1722409280000|2024-07-31 07:01:20|432.13|430.13|432.15|430.15|432.18|430.18|432.12|430.12|21
1722409290000|2024-07-31 07:01:30|432.14|430.14|432.3|430.3|432.3|430.3|432.13|430.13|16
1722409300000|2024-07-31 07:01:40|432.31|430.31|432.36|430.36|432.36|430.36|432.28|430.28|11
1722409310000|2024-07-31 07:01:50|432.37|430.37|432.49|430.49|432.5|430.5|432.33|430.33|20
1722409320000|2024-07-31 07:02:00|432.51|430.51|432.53|430.53|432.59|430.59|432.5|430.5|14
1722409330000|2024-07-31 07:02:10|432.51|430.51|432.39|430.39|432.51|430.51|432.34|430.34|24
1722409340000|2024-07-31 07:02:20|432.42|430.42|432.32|430.32|432.44|430.44|432.32|430.32|21
1722409350000|2024-07-31 07:02:30|432.35|430.35|432.33|430.33|432.36|430.36|432.26|430.26|22
1722409360000|2024-07-31 07:02:40|432.34|430.34|432.34|430.34|432.36|430.36|432.3|430.3|15
1722409370000|2024-07-31 07:02:50|432.33|430.33|432.27|430.27|432.34|430.34|432.25|430.25|24
1722409380000|2024-07-31 07:03:00|432.26|430.26|432.32|430.32|432.32|430.32|432.15|430.15|20
1722409390000|2024-07-31 07:03:10|432.35|430.35|432.19|430.19|432.37|430.37|432.18|430.18|19
1722409400000|2024-07-31 07:03:20|432.2|430.2|432.08|430.08|432.23|430.23|432|430|26
1722409410000|2024-07-31 07:03:30|432.1|430.1|432.25|430.25|432.31|430.31|432.1|430.1|23
1722409420000|2024-07-31 07:03:40|432.3|430.3|432.18|430.18|432.3|430.3|432.12|430.12|16
1722409430000|2024-07-31 07:03:50|432.12|430.12|431.98|429.98|432.12|430.12|431.89|429.89|20
1722409440000|2024-07-31 07:04:00|431.99|429.99|432.23|430.23|432.23|430.23|431.99|429.99|18
1722409450000|2024-07-31 07:04:10|432.24|430.24|432.41|430.41|432.41|430.41|432.24|430.24|16
1722409460000|2024-07-31 07:04:20|432.4|430.4|432.28|430.28|432.4|430.4|432.28|430.28|19
1722409470000|2024-07-31 07:04:30|432.26|430.26|432.3|430.3|432.33|430.33|432.25|430.25|16
1722409480000|2024-07-31 07:04:40|432.31|430.31|432.34|430.34|432.38|430.38|432.27|430.27|23
1722409490000|2024-07-31 07:04:50|432.33|430.33|432.37|430.37|432.38|430.38|432.31|430.31|15
1722409500000|2024-07-31 07:05:00|432.36|430.36|432.27|430.27|432.39|430.39|432.27|430.27|24
1722409510000|2024-07-31 07:05:10|432.24|430.24|432.25|430.25|432.33|430.33|432.24|430.24|20
1722409520000|2024-07-31 07:05:20|432.27|430.27|432.43|430.43|432.43|430.43|432.27|430.27|16
1722409530000|2024-07-31 07:05:30|432.44|430.44|432.71|430.71|432.78|430.78|432.44|430.44|20
1722409540000|2024-07-31 07:05:40|432.67|430.67|432.67|430.67|432.7|430.7|432.6|430.6|23
1722409550000|2024-07-31 07:05:50|432.66|430.66|432.65|430.65|432.7|430.7|432.62|430.62|25
1722409560000|2024-07-31 07:06:00|432.67|430.67|432.74|430.74|432.8|430.8|432.66|430.66|18
1722409570000|2024-07-31 07:06:10|432.73|430.73|432.71|430.71|432.78|430.78|432.71|430.71|22
1722409580000|2024-07-31 07:06:20|432.73|430.73|432.76|430.76|432.78|430.78|432.69|430.69|20
1722409590000|2024-07-31 07:06:30|432.74|430.74|432.8|430.8|432.8|430.8|432.74|430.74|12
1722409600000|2024-07-31 07:06:40|432.79|430.79|432.91|430.91|432.98|430.98|432.79|430.79|16
1722409610000|2024-07-31 07:06:50|432.93|430.93|432.89|430.89|432.94|430.94|432.89|430.89|18
1722409620000|2024-07-31 07:07:00|432.9|430.9|432.93|430.93|433.05|431.05|432.86|430.86|22
1722409630000|2024-07-31 07:07:10|432.91|430.91|433|431|433|431|432.89|430.89|19
1722409640000|2024-07-31 07:07:20|432.98|430.98|433.11|431.11|433.12|431.12|432.95|430.95|21
1722409650000|2024-07-31 07:07:30|433.1|431.1|432.94|430.94|433.11|431.11|432.94|430.94|10
1722409660000|2024-07-31 07:07:40|432.95|430.95|433.08|431.08|433.08|431.08|432.92|430.92|23
1722409670000|2024-07-31 07:07:50|433.09|431.09|433.13|431.13|433.13|431.13|433.06|431.06|19
1722409680000|2024-07-31 07:08:00|433.12|431.12|433.05|431.05|433.14|431.14|433.05|431.05|18
1722409690000|2024-07-31 07:08:10|433.06|431.06|433.15|431.15|433.15|431.15|433.06|431.06|17
1722409700000|2024-07-31 07:08:20|433.14|431.14|433.1|431.1|433.14|431.14|433.08|431.08|19
1722409710000|2024-07-31 07:08:30|433.09|431.09|433.08|431.08|433.16|431.16|433.07|431.07|17
1722409720000|2024-07-31 07:08:40|433.09|431.09|433|431|433.09|431.09|432.98|430.98|11
1722409730000|2024-07-31 07:08:50|433.01|431.01|432.94|430.94|433.02|431.02|432.94|430.94|9
1722409740000|2024-07-31 07:09:00|432.96|430.96|433.1|431.1|433.1|431.1|432.95|430.95|14
1722409750000|2024-07-31 07:09:10|433.09|431.09|433.17|431.17|433.18|431.18|433.09|431.09|15
1722409760000|2024-07-31 07:09:20|433.15|431.15|433.14|431.14|433.17|431.17|433.13|431.13|17
1722409770000|2024-07-31 07:09:30|433.15|431.15|433.24|431.24|433.25|431.25|433.14|431.14|17
1722409780000|2024-07-31 07:09:40|433.22|431.22|433.25|431.25|433.25|431.25|433.22|431.22|6
1722409790000|2024-07-31 07:09:50|433.26|431.26|433.18|431.18|433.26|431.26|433.13|431.13|23
1722409800000|2024-07-31 07:10:00|433.19|431.19|433.01|431.01|433.19|431.19|432.97|430.97|18
1722409810000|2024-07-31 07:10:10|432.99|430.99|432.99|430.99|433.01|431.01|432.9|430.9|24
1722409820000|2024-07-31 07:10:20|433|431|433.14|431.14|433.17|431.17|433|431|19
1722409830000|2024-07-31 07:10:30|433.15|431.15|433.04|431.04|433.19|431.19|433.04|431.04|16
1722409840000|2024-07-31 07:10:40|433.05|431.05|432.56|430.56|433.07|431.07|432.56|430.56|25
1722409850000|2024-07-31 07:10:50|432.54|430.54|432.55|430.55|432.55|430.55|432.39|430.39|21
1722409860000|2024-07-31 07:11:00|432.56|430.56|432.47|430.47|432.56|430.56|432.41|430.41|14
1722409870000|2024-07-31 07:11:10|432.44|430.44|432.29|430.29|432.44|430.44|432.25|430.25|21
1722409880000|2024-07-31 07:11:20|432.28|430.28|432.29|430.29|432.32|430.32|432.23|430.23|28
1722409890000|2024-07-31 07:11:30|432.27|430.27|432.39|430.39|432.4|430.4|432.26|430.26|15
1722409900000|2024-07-31 07:11:40|432.43|430.43|432.48|430.48|432.5|430.5|432.43|430.43|14
1722409910000|2024-07-31 07:11:50|432.49|430.49|432.52|430.52|432.53|430.53|432.44|430.44|11
1722409920000|2024-07-31 07:12:00|432.53|430.53|432.46|430.46|432.53|430.53|432.46|430.46|17
1722409930000|2024-07-31 07:12:10|432.5|430.5|432.42|430.42|432.5|430.5|432.42|430.42|5
1722409940000|2024-07-31 07:12:20|432.46|430.46|432.46|430.46|432.47|430.47|432.44|430.44|7
1722409950000|2024-07-31 07:12:30|432.45|430.45|432.42|430.42|432.47|430.47|432.42|430.42|10
1722409960000|2024-07-31 07:12:40|432.43|430.43|432.42|430.42|432.46|430.46|432.4|430.4|11
1722409970000|2024-07-31 07:12:50|432.43|430.43|432.5|430.5|432.5|430.5|432.42|430.42|8
1722409980000|2024-07-31 07:13:00|432.49|430.49|432.49|430.49|432.5|430.5|432.47|430.47|13
1722409990000|2024-07-31 07:13:10|432.5|430.5|432.45|430.45|432.5|430.5|432.45|430.45|7
1722410000000|2024-07-31 07:13:20|432.46|430.46|432.42|430.42|432.47|430.47|432.42|430.42|13
1722410010000|2024-07-31 07:13:30|432.39|430.39|432.52|430.52|432.58|430.58|432.39|430.39|18
1722410020000|2024-07-31 07:13:40|432.54|430.54|432.55|430.55|432.57|430.57|432.52|430.52|12
1722410030000|2024-07-31 07:13:50|432.54|430.54|432.54|430.54|432.56|430.56|432.51|430.51|19
1722410040000|2024-07-31 07:14:00|432.53|430.53|432.56|430.56|432.56|430.56|432.53|430.53|15
1722410050000|2024-07-31 07:14:10|432.55|430.55|432.58|430.58|432.65|430.65|432.55|430.55|20
1722410060000|2024-07-31 07:14:20|432.6|430.6|432.59|430.59|432.6|430.6|432.56|430.56|15
1722410070000|2024-07-31 07:14:30|432.58|430.58|432.52|430.52|432.6|430.6|432.52|430.52|10
1722410080000|2024-07-31 07:14:40|432.51|430.51|432.46|430.46|432.52|430.52|432.43|430.43|11
1722410090000|2024-07-31 07:14:50|432.47|430.47|432.88|430.88|432.88|430.88|432.46|430.46|18
1722410100000|2024-07-31 07:15:00|432.87|430.87|432.63|430.63|432.87|430.87|432.63|430.63|19
1722410110000|2024-07-31 07:15:10|432.6|430.6|432.55|430.55|432.62|430.62|432.55|430.55|12
1722410120000|2024-07-31 07:15:20|432.53|430.53|432.47|430.47|432.53|430.53|432.45|430.45|15
1722410130000|2024-07-31 07:15:30|432.46|430.46|432.45|430.45|432.47|430.47|432.4|430.4|16
1722410140000|2024-07-31 07:15:40|432.42|430.42|432.48|430.48|432.55|430.55|432.42|430.42|20
1722410150000|2024-07-31 07:15:50|432.47|430.47|432.48|430.48|432.5|430.5|432.45|430.45|15
1722410160000|2024-07-31 07:16:00|432.47|430.47|432.42|430.42|432.48|430.48|432.41|430.41|14
1722410170000|2024-07-31 07:16:10|432.41|430.41|432.25|430.25|432.42|430.42|432.25|430.25|12
1722410180000|2024-07-31 07:16:20|432.26|430.26|432.38|430.38|432.38|430.38|432.25|430.25|15
1722410190000|2024-07-31 07:16:30|432.36|430.36|432.38|430.38|432.39|430.39|432.35|430.35|13
1722410200000|2024-07-31 07:16:40|432.39|430.39|432.53|430.53|432.53|430.53|432.39|430.39|10
1722410210000|2024-07-31 07:16:50|432.54|430.54|432.49|430.49|432.54|430.54|432.48|430.48|19
1722410220000|2024-07-31 07:17:00|432.5|430.5|432.61|430.61|432.62|430.62|432.48|430.48|16
1722410230000|2024-07-31 07:17:10|432.6|430.6|432.62|430.62|432.62|430.62|432.6|430.6|5
1722410240000|2024-07-31 07:17:20|432.63|430.63|432.65|430.65|432.67|430.67|432.62|430.62|13
1722410250000|2024-07-31 07:17:30|432.66|430.66|432.63|430.63|432.66|430.66|432.62|430.62|10
1722410260000|2024-07-31 07:17:40|432.62|430.62|432.67|430.67|432.68|430.68|432.62|430.62|11
1722410270000|2024-07-31 07:17:50|432.66|430.66|432.61|430.61|432.66|430.66|432.61|430.61|8
1722410280000|2024-07-31 07:18:00|432.64|430.64|432.71|430.71|432.72|430.72|432.63|430.63|14
1722410290000|2024-07-31 07:18:10|432.7|430.7|432.75|430.75|432.76|430.76|432.68|430.68|19
1722410300000|2024-07-31 07:18:20|432.76|430.76|432.8|430.8|432.81|430.81|432.75|430.75|8
1722410310000|2024-07-31 07:18:30|432.81|430.81|432.84|430.84|432.87|430.87|432.81|430.81|10
1722410320000|2024-07-31 07:18:40|432.86|430.86|432.77|430.77|432.86|430.86|432.69|430.69|19
1722410330000|2024-07-31 07:18:50|432.76|430.76|432.64|430.64|432.81|430.81|432.61|430.61|18
1722410340000|2024-07-31 07:19:00|432.62|430.62|432.67|430.67|432.67|430.67|432.57|430.57|20
1722410350000|2024-07-31 07:19:10|432.65|430.65|432.45|430.45|432.65|430.65|432.36|430.36|27
1722410360000|2024-07-31 07:19:20|432.46|430.46|432.32|430.32|432.46|430.46|432.31|430.31|26
1722410370000|2024-07-31 07:19:30|432.31|430.31|432.38|430.38|432.38|430.38|432.28|430.28|17
1722410380000|2024-07-31 07:19:40|432.39|430.39|432.44|430.44|432.46|430.46|432.39|430.39|17
1722410390000|2024-07-31 07:19:50|432.45|430.45|432.59|430.59|432.59|430.59|432.45|430.45|12
1722410400000|2024-07-31 07:20:00|432.6|430.6|432.63|430.63|432.66|430.66|432.6|430.6|13
1722410410000|2024-07-31 07:20:10|432.61|430.61|432.66|430.66|432.69|430.69|432.61|430.61|17
1722410420000|2024-07-31 07:20:20|432.67|430.67|432.66|430.66|432.74|430.74|432.66|430.66|25
1722410430000|2024-07-31 07:20:30|432.65|430.65|432.85|430.85|432.85|430.85|432.65|430.65|16
1722410440000|2024-07-31 07:20:40|432.84|430.84|432.86|430.86|432.88|430.88|432.82|430.82|14
1722410450000|2024-07-31 07:20:50|432.85|430.85|432.65|430.65|432.85|430.85|432.64|430.64|16
1722410460000|2024-07-31 07:21:00|432.67|430.67|432.64|430.64|432.68|430.68|432.63|430.63|15
1722410470000|2024-07-31 07:21:10|432.65|430.65|432.59|430.59|432.65|430.65|432.59|430.59|10
1722410480000|2024-07-31 07:21:20|432.49|430.49|432.66|430.66|432.66|430.66|432.48|430.48|23
1722410490000|2024-07-31 07:21:30|432.67|430.67|432.67|430.67|432.67|430.67|432.65|430.65|19
1722410500000|2024-07-31 07:21:40|432.66|430.66|432.51|430.51|432.68|430.68|432.49|430.49|18
1722410510000|2024-07-31 07:21:50|432.52|430.52|432.56|430.56|432.6|430.6|432.52|430.52|15
1722410520000|2024-07-31 07:22:00|432.57|430.57|432.6|430.6|432.65|430.65|432.54|430.54|18
1722410530000|2024-07-31 07:22:10|432.58|430.58|432.41|430.41|432.58|430.58|432.39|430.39|15
1722410540000|2024-07-31 07:22:20|432.4|430.4|432.28|430.28|432.41|430.41|432.23|430.23|13
1722410550000|2024-07-31 07:22:30|432.29|430.29|432.21|430.21|432.29|430.29|432.2|430.2|11
1722410560000|2024-07-31 07:22:40|432.2|430.2|432.23|430.23|432.24|430.24|432.2|430.2|17
1722410570000|2024-07-31 07:22:50|432.22|430.22|432.18|430.18|432.22|430.22|432.18|430.18|10
1722410580000|2024-07-31 07:23:00|432.19|430.19|432.19|430.19|432.23|430.23|432.19|430.19|16
1722410590000|2024-07-31 07:23:10|432.2|430.2|432.03|430.03|432.21|430.21|431.99|429.99|16
1722410600000|2024-07-31 07:23:20|432.04|430.04|432.01|430.01|432.04|430.04|431.98|429.98|20
1722410610000|2024-07-31 07:23:30|432|430|432.03|430.03|432.03|430.03|431.99|429.99|11
1722410620000|2024-07-31 07:23:40|432.05|430.05|432|430|432.06|430.06|431.95|429.95|16
1722410630000|2024-07-31 07:23:50|432.01|430.01|431.99|429.99|432.01|430.01|431.98|429.98|10
1722410640000|2024-07-31 07:24:00|432|430|432.18|430.18|432.18|430.18|432|430|18
1722410650000|2024-07-31 07:24:10|432.17|430.17|432.17|430.17|432.19|430.19|432.15|430.15|12
1722410660000|2024-07-31 07:24:20|432.18|430.18|432.17|430.17|432.19|430.19|432.14|430.14|13
1722410670000|2024-07-31 07:24:30|432.16|430.16|432.2|430.2|432.2|430.2|432.1|430.1|17
1722410680000|2024-07-31 07:24:40|432.21|430.21|432.11|430.11|432.21|430.21|432.11|430.11|16
1722410690000|2024-07-31 07:24:50|432.12|430.12|432.11|430.11|432.13|430.13|432.06|430.06|18
1722410700000|2024-07-31 07:25:00|432.1|430.1|432|430|432.1|430.1|431.95|429.95|22
1722410710000|2024-07-31 07:25:10|431.98|429.98|431.92|429.92|432.01|430.01|431.92|429.92|18
1722410720000|2024-07-31 07:25:20|431.93|429.93|431.92|429.92|432|430|431.92|429.92|19
1722410730000|2024-07-31 07:25:30|431.9|429.9|431.87|429.87|431.95|429.95|431.87|429.87|16
1722410740000|2024-07-31 07:25:40|431.88|429.88|431.89|429.89|431.93|429.93|431.87|429.87|21
1722410750000|2024-07-31 07:25:50|431.9|429.9|431.91|429.91|431.96|429.96|431.88|429.88|17
1722410760000|2024-07-31 07:26:00|431.9|429.9|431.88|429.88|431.92|429.92|431.88|429.88|19
1722410770000|2024-07-31 07:26:10|431.89|429.89|431.88|429.88|431.89|429.89|431.83|429.83|20
1722410780000|2024-07-31 07:26:20|431.89|429.89|431.8|429.8|431.89|429.89|431.78|429.78|18
1722410790000|2024-07-31 07:26:30|431.81|429.81|431.78|429.78|431.86|429.86|431.77|429.77|20
1722410800000|2024-07-31 07:26:40|431.79|429.79|431.81|429.81|431.82|429.82|431.78|429.78|15
1722410810000|2024-07-31 07:26:50|431.82|429.82|431.78|429.78|431.82|429.82|431.77|429.77|13
1722410820000|2024-07-31 07:27:00|431.79|429.79|431.79|429.79|431.84|429.84|431.76|429.76|21
1722410830000|2024-07-31 07:27:10|431.81|429.81|431.77|429.77|431.82|429.82|431.75|429.75|17
1722410840000|2024-07-31 07:27:20|431.79|429.79|431.77|429.77|431.8|429.8|431.75|429.75|15
1722410850000|2024-07-31 07:27:30|431.76|429.76|431.75|429.75|431.78|429.78|431.74|429.74|12
1722410860000|2024-07-31 07:27:40|431.77|429.77|431.62|429.62|431.77|429.77|431.62|429.62|20
1722410870000|2024-07-31 07:27:50|431.58|429.58|431.55|429.55|431.64|429.64|431.55|429.55|13
1722410880000|2024-07-31 07:28:00|431.58|429.58|431.69|429.69|431.69|429.69|431.57|429.57|10
1722410890000|2024-07-31 07:28:10|431.7|429.7|431.7|429.7|431.82|429.82|431.65|429.65|26
1722410900000|2024-07-31 07:28:20|431.71|429.71|431.67|429.67|431.71|429.71|431.65|429.65|13
1722410910000|2024-07-31 07:28:30|431.66|429.66|431.68|429.68|431.69|429.69|431.65|429.65|13
1722410920000|2024-07-31 07:28:40|431.7|429.7|431.63|429.63|431.73|429.73|431.59|429.59|19
1722410930000|2024-07-31 07:28:50|431.62|429.62|431.49|429.49|431.65|429.65|431.48|429.48|19
1722410940000|2024-07-31 07:29:00|431.5|429.5|431.56|429.56|431.57|429.57|431.46|429.46|19
1722410950000|2024-07-31 07:29:10|431.55|429.55|431.49|429.49|431.55|429.55|431.49|429.49|13
1722410960000|2024-07-31 07:29:20|431.48|429.48|431.21|429.21|431.49|429.49|431.21|429.21|12
1722410970000|2024-07-31 07:29:30|431.2|429.2|431.19|429.19|431.2|429.2|431.16|429.16|6
1722410980000|2024-07-31 07:29:40|431.18|429.18|431.12|429.12|431.21|429.21|431.12|429.12|9
1722410990000|2024-07-31 07:29:50|431.11|429.11|431.09|429.09|431.12|429.12|431.08|429.08|7
1722411000000|2024-07-31 07:30:00|431.08|429.08|430.95|428.95|431.1|429.1|430.87|428.87|19
1722411010000|2024-07-31 07:30:10|430.93|428.93|430.88|428.88|430.95|428.95|430.88|428.88|10
1722411020000|2024-07-31 07:30:20|430.9|428.9|430.82|428.82|430.91|428.91|430.82|428.82|13
1722411030000|2024-07-31 07:30:30|430.83|428.83|430.69|428.69|430.85|428.85|430.69|428.69|15
1722411040000|2024-07-31 07:30:40|430.7|428.7|430.53|428.53|430.7|428.7|430.49|428.49|12
1722411050000|2024-07-31 07:30:50|430.54|428.54|430.57|428.57|430.57|428.57|430.54|428.54|7
1722411060000|2024-07-31 07:31:00|430.68|428.68|430.59|428.59|430.76|428.76|430.59|428.59|10
1722411070000|2024-07-31 07:31:10|430.57|428.57|430.54|428.54|430.58|428.58|430.53|428.53|6
1722411080000|2024-07-31 07:31:20|430.53|428.53|430.55|428.55|430.55|428.55|430.53|428.53|5
1722411090000|2024-07-31 07:31:30|430.54|428.54|430.64|428.64|430.64|428.64|430.52|428.52|14
1722411100000|2024-07-31 07:31:40|430.63|428.63|430.66|428.66|430.66|428.66|430.63|428.63|5
1722411110000|2024-07-31 07:31:50|430.63|428.63|430.57|428.57|430.63|428.63|430.57|428.57|5
1722411120000|2024-07-31 07:32:00|430.56|428.56|430.57|428.57|430.6|428.6|430.56|428.56|16
1722411130000|2024-07-31 07:32:10|430.58|428.58|430.43|428.43|430.58|428.58|430.43|428.43|12
1722411140000|2024-07-31 07:32:20|430.42|428.42|430.41|428.41|430.42|428.42|430.41|428.41|2
1722411150000|2024-07-31 07:32:30|430.4|428.4|430.35|428.35|430.4|428.4|430.35|428.35|11
1722411160000|2024-07-31 07:32:40|430.13|428.13|429.86|427.86|430.13|428.13|429.83|427.83|12
1722411170000|2024-07-31 07:32:50|429.89|427.89|429.82|427.82|429.89|427.89|429.82|427.82|8
1722411180000|2024-07-31 07:33:00|429.81|427.81|429.81|427.81|429.82|427.82|429.8|427.8|5
1722411190000|2024-07-31 07:33:10|429.8|427.8|429.82|427.82|429.82|427.82|429.8|427.8|5
1722411200000|2024-07-31 07:33:20|429.85|427.85|429.95|427.95|429.95|427.95|429.85|427.85|2
1722411210000|2024-07-31 07:33:30|429.96|427.96|429.97|427.97|429.98|427.98|429.95|427.95|13
1722411220000|2024-07-31 07:33:40|429.96|427.96|429.97|427.97|429.97|427.97|429.96|427.96|6
1722411230000|2024-07-31 07:33:50|429.98|427.98|430.42|428.42|430.42|428.42|429.98|427.98|15
1722411240000|2024-07-31 07:34:00|430.43|428.43|430.39|428.39|430.45|428.45|430.36|428.36|18
1722411250000|2024-07-31 07:34:10|430.38|428.38|430.45|428.45|430.45|428.45|430.35|428.35|21
1722411260000|2024-07-31 07:34:20|430.44|428.44|430.35|428.35|430.44|428.44|430.35|428.35|17
1722411270000|2024-07-31 07:34:30|430.33|428.33|430.12|428.12|430.33|428.33|430.09|428.09|21
1722411280000|2024-07-31 07:34:40|430.11|428.11|430.19|428.19|430.2|428.2|430.08|428.08|15
1722411290000|2024-07-31 07:34:50|430.2|428.2|430.22|428.22|430.23|428.23|430.15|428.15|15
1722411300000|2024-07-31 07:35:00|430.21|428.21|430.33|428.33|430.33|428.33|430.2|428.2|6
1722411310000|2024-07-31 07:35:10|430.32|428.32|430.44|428.44|430.46|428.46|430.29|428.29|14
1722411320000|2024-07-31 07:35:20|430.43|428.43|430.42|428.42|430.44|428.44|430.33|428.33|17
1722411330000|2024-07-31 07:35:30|430.44|428.44|430.49|428.49|430.49|428.49|430.39|428.39|14
1722411340000|2024-07-31 07:35:40|430.48|428.48|430.45|428.45|430.51|428.51|430.43|428.43|15
1722411350000|2024-07-31 07:35:50|430.46|428.46|430.43|428.43|430.46|428.46|430.43|428.43|16
1722411360000|2024-07-31 07:36:00|430.44|428.44|430.45|428.45|430.46|428.46|430.4|428.4|16
1722411370000|2024-07-31 07:36:10|430.46|428.46|430.52|428.52|430.58|428.58|430.46|428.46|15
1722411380000|2024-07-31 07:36:20|430.53|428.53|430.66|428.66|430.66|428.66|430.52|428.52|14
1722411390000|2024-07-31 07:36:30|430.71|428.71|430.9|428.9|430.96|428.96|430.71|428.71|21
1722411400000|2024-07-31 07:36:40|430.88|428.88|430.97|428.97|430.97|428.97|430.87|428.87|18
1722411410000|2024-07-31 07:36:50|430.96|428.96|430.97|428.97|431.03|429.03|430.96|428.96|18
1722411420000|2024-07-31 07:37:00|430.94|428.94|430.62|428.62|430.94|428.94|430.62|428.62|15
1722411430000|2024-07-31 07:37:10|430.64|428.64|430.64|428.64|430.66|428.66|430.63|428.63|19
1722411440000|2024-07-31 07:37:20|430.61|428.61|430.58|428.58|430.62|428.62|430.54|428.54|20
1722411450000|2024-07-31 07:37:30|430.6|428.6|430.65|428.65|430.66|428.66|430.6|428.6|12
1722411460000|2024-07-31 07:37:40|430.69|428.69|430.78|428.78|430.78|428.78|430.69|428.69|11
1722411470000|2024-07-31 07:37:50|430.79|428.79|430.76|428.76|430.95|428.95|430.73|428.73|23
1722411480000|2024-07-31 07:38:00|430.74|428.74|430.95|428.95|430.95|428.95|430.74|428.74|32
1722411490000|2024-07-31 07:38:10|430.94|428.94|430.91|428.91|430.98|428.98|430.87|428.87|22
1722411500000|2024-07-31 07:38:20|430.9|428.9|431|429|431|429|430.9|428.9|12
1722411510000|2024-07-31 07:38:30|430.99|428.99|431.03|429.03|431.04|429.04|430.98|428.98|10
1722411520000|2024-07-31 07:38:40|431.06|429.06|431.03|429.03|431.16|429.16|431.03|429.03|12
1722411530000|2024-07-31 07:38:50|431.05|429.05|431.09|429.09|431.09|429.09|431.03|429.03|13
1722411540000|2024-07-31 07:39:00|431.08|429.08|430.94|428.94|431.18|429.18|430.94|428.94|22
1722411550000|2024-07-31 07:39:10|430.92|428.92|430.91|428.91|430.92|428.92|430.83|428.83|12
1722411560000|2024-07-31 07:39:20|430.9|428.9|430.81|428.81|430.9|428.9|430.81|428.81|17
1722411570000|2024-07-31 07:39:30|430.82|428.82|430.65|428.65|430.85|428.85|430.65|428.65|13
1722411580000|2024-07-31 07:39:40|430.68|428.68|430.59|428.59|430.77|428.77|430.57|428.57|23
1722411590000|2024-07-31 07:39:50|430.63|428.63|430.7|428.7|430.72|428.72|430.59|428.59|22
1722411600000|2024-07-31 07:40:00|430.67|428.67|430.59|428.59|430.67|428.67|430.58|428.58|24
1722411610000|2024-07-31 07:40:10|430.6|428.6|430.6|428.6|430.6|428.6|430.47|428.47|18
1722411620000|2024-07-31 07:40:20|430.55|428.55|430.71|428.71|430.73|428.73|430.49|428.49|19
1722411630000|2024-07-31 07:40:30|430.7|428.7|430.62|428.62|430.74|428.74|430.62|428.62|22
1722411640000|2024-07-31 07:40:40|430.61|428.61|430.69|428.69|430.72|428.72|430.61|428.61|12
1722411650000|2024-07-31 07:40:50|430.71|428.71|430.71|428.71|430.74|428.74|430.66|428.66|19
1722411660000|2024-07-31 07:41:00|430.7|428.7|430.71|428.71|430.71|428.71|430.67|428.67|19
1722411670000|2024-07-31 07:41:10|430.7|428.7|430.6|428.6|430.74|428.74|430.59|428.59|21
1722411680000|2024-07-31 07:41:20|430.59|428.59|430.66|428.66|430.67|428.67|430.59|428.59|20
1722411690000|2024-07-31 07:41:30|430.64|428.64|430.7|428.7|430.72|428.72|430.6|428.6|21
1722411700000|2024-07-31 07:41:40|430.71|428.71|430.55|428.55|430.71|428.71|430.54|428.54|11
1722411710000|2024-07-31 07:41:50|430.54|428.54|430.6|428.6|430.61|428.61|430.53|428.53|21
1722411720000|2024-07-31 07:42:00|430.61|428.61|430.64|428.64|430.64|428.64|430.61|428.61|9
1722411730000|2024-07-31 07:42:10|430.66|428.66|430.81|428.81|430.81|428.81|430.66|428.66|14
1722411740000|2024-07-31 07:42:20|430.83|428.83|430.81|428.81|430.83|428.83|430.8|428.8|4
1722411750000|2024-07-31 07:42:30|430.82|428.82|430.9|428.9|430.9|428.9|430.82|428.82|6
1722411760000|2024-07-31 07:42:40|430.91|428.91|430.93|428.93|430.94|428.94|430.91|428.91|17
1722411770000|2024-07-31 07:42:50|430.92|428.92|430.99|428.99|431.01|429.01|430.91|428.91|15
1722411780000|2024-07-31 07:43:00|430.98|428.98|431.01|429.01|431.02|429.02|430.98|428.98|5
1722411790000|2024-07-31 07:43:10|430.97|428.97|430.91|428.91|430.97|428.97|430.9|428.9|14
1722411800000|2024-07-31 07:43:20|430.92|428.92|430.91|428.91|430.94|428.94|430.89|428.89|16
1722411810000|2024-07-31 07:43:30|430.89|428.89|430.92|428.92|430.93|428.93|430.89|428.89|12
1722411820000|2024-07-31 07:43:40|430.91|428.91|430.92|428.92|430.93|428.93|430.88|428.88|14
1722411830000|2024-07-31 07:43:50|430.91|428.91|431.02|429.02|431.05|429.05|430.91|428.91|17
1722411840000|2024-07-31 07:44:00|431.03|429.03|431.03|429.03|431.05|429.05|431|429|18
1722411850000|2024-07-31 07:44:10|431.02|429.02|431|429|431.05|429.05|430.98|428.98|15
1722411860000|2024-07-31 07:44:20|430.99|428.99|430.98|428.98|431.01|429.01|430.97|428.97|10
1722411870000|2024-07-31 07:44:30|431|429|431.05|429.05|431.07|429.07|430.97|428.97|16
1722411880000|2024-07-31 07:44:40|431.04|429.04|431.03|429.03|431.06|429.06|431.02|429.02|14
1722411890000|2024-07-31 07:44:50|431.02|429.02|431.05|429.05|431.07|429.07|431.01|429.01|15
1722411900000|2024-07-31 07:45:00|431.06|429.06|431|429|431.08|429.08|431|429|23
1722411910000|2024-07-31 07:45:10|431.01|429.01|431.03|429.03|431.04|429.04|431|429|4
1722411920000|2024-07-31 07:45:20|431.04|429.04|431.06|429.06|431.07|429.07|431.04|429.04|19
1722411930000|2024-07-31 07:45:30|431.11|429.11|430.92|428.92|431.14|429.14|430.89|428.89|19
1722411940000|2024-07-31 07:45:40|430.91|428.91|430.94|428.94|430.95|428.95|430.9|428.9|14
1722411950000|2024-07-31 07:45:50|430.93|428.93|431.01|429.01|431.01|429.01|430.92|428.92|13
1722411960000|2024-07-31 07:46:00|431|429|431.16|429.16|431.21|429.21|431|429|20
1722411970000|2024-07-31 07:46:10|431.15|429.15|431.2|429.2|431.2|429.2|431.15|429.15|12
1722411980000|2024-07-31 07:46:20|431.24|429.24|430.98|428.98|431.25|429.25|430.98|428.98|12
1722411990000|2024-07-31 07:46:30|431|429|430.97|428.97|431.03|429.03|430.95|428.95|25
1722412000000|2024-07-31 07:46:40|431.01|429.01|430.96|428.96|431.01|429.01|430.83|428.83|18
1722412010000|2024-07-31 07:46:50|430.97|428.97|430.98|428.98|430.98|428.98|430.95|428.95|14
1722412020000|2024-07-31 07:47:00|430.99|428.99|430.77|428.77|430.99|428.99|430.77|428.77|12
1722412030000|2024-07-31 07:47:10|430.78|428.78|430.88|428.88|430.88|428.88|430.77|428.77|16
1722412040000|2024-07-31 07:47:20|430.84|428.84|430.85|428.85|430.87|428.87|430.84|428.84|15
1722412050000|2024-07-31 07:47:30|430.84|428.84|430.85|428.85|430.88|428.88|430.84|428.84|9
1722412060000|2024-07-31 07:47:40|430.86|428.86|430.81|428.81|430.89|428.89|430.81|428.81|19
1722412070000|2024-07-31 07:47:50|430.82|428.82|430.83|428.83|430.85|428.85|430.82|428.82|18
1722412080000|2024-07-31 07:48:00|430.84|428.84|430.68|428.68|430.84|428.84|430.65|428.65|19
1722412090000|2024-07-31 07:48:10|430.69|428.69|430.71|428.71|430.76|428.76|430.69|428.69|19
1722412100000|2024-07-31 07:48:20|430.72|428.72|430.82|428.82|430.83|428.83|430.72|428.72|21
1722412110000|2024-07-31 07:48:30|430.83|428.83|430.89|428.89|430.91|428.91|430.82|428.82|20
1722412120000|2024-07-31 07:48:40|430.9|428.9|430.87|428.87|430.93|428.93|430.85|428.85|20
1722412130000|2024-07-31 07:48:50|430.88|428.88|430.86|428.86|430.98|428.98|430.86|428.86|16
1722412140000|2024-07-31 07:49:00|430.87|428.87|431.07|429.07|431.07|429.07|430.87|428.87|16
1722412150000|2024-07-31 07:49:10|431.08|429.08|431.05|429.05|431.09|429.09|431.03|429.03|15
1722412160000|2024-07-31 07:49:20|431.04|429.04|431.05|429.05|431.08|429.08|431.04|429.04|20
1722412170000|2024-07-31 07:49:30|431.07|429.07|431.15|429.15|431.18|429.18|431.06|429.06|14
1722412180000|2024-07-31 07:49:40|431.14|429.14|431.18|429.18|431.19|429.19|431.11|429.11|14
1722412190000|2024-07-31 07:49:50|431.19|429.19|431.24|429.24|431.26|429.26|431.18|429.18|16
1722412200000|2024-07-31 07:50:00|431.22|429.22|431.16|429.16|431.22|429.22|431.14|429.14|13
1722412210000|2024-07-31 07:50:10|431.18|429.18|431.21|429.21|431.21|429.21|431.16|429.16|22
1722412220000|2024-07-31 07:50:20|431.2|429.2|431.2|429.2|431.21|429.21|431.16|429.16|19
1722412230000|2024-07-31 07:50:30|431.19|429.19|431.27|429.27|431.27|429.27|431.19|429.19|19
1722412240000|2024-07-31 07:50:40|431.26|429.26|431.27|429.27|431.28|429.28|431.26|429.26|10
1722412250000|2024-07-31 07:50:50|431.28|429.28|431.26|429.26|431.28|429.28|431.13|429.13|17
1722412260000|2024-07-31 07:51:00|431.27|429.27|431.21|429.21|431.27|429.27|431.18|429.18|21
1722412270000|2024-07-31 07:51:10|431.2|429.2|430.93|428.93|431.21|429.21|430.9|428.9|18
1722412280000|2024-07-31 07:51:20|430.95|428.95|430.99|428.99|431.06|429.06|430.95|428.95|20
1722412290000|2024-07-31 07:51:30|431.01|429.01|430.97|428.97|431.05|429.05|430.96|428.96|13
1722412300000|2024-07-31 07:51:40|431|429|431.01|429.01|431.03|429.03|430.97|428.97|18
1722412310000|2024-07-31 07:51:50|431.03|429.03|430.91|428.91|431.03|429.03|430.91|428.91|18
1722412320000|2024-07-31 07:52:00|430.8|428.8|430.92|428.92|430.95|428.95|430.8|428.8|18
1722412330000|2024-07-31 07:52:10|430.93|428.93|430.69|428.69|430.93|428.93|430.69|428.69|14
1722412340000|2024-07-31 07:52:20|430.73|428.73|430.69|428.69|430.78|428.78|430.68|428.68|20
1722412350000|2024-07-31 07:52:30|430.71|428.71|430.89|428.89|430.92|428.92|430.71|428.71|13
1722412360000|2024-07-31 07:52:40|430.88|428.88|430.77|428.77|430.89|428.89|430.75|428.75|17
1722412370000|2024-07-31 07:52:50|430.81|428.81|430.78|428.78|430.84|428.84|430.75|428.75|26
1722412380000|2024-07-31 07:53:00|430.79|428.79|430.76|428.76|430.82|428.82|430.74|428.74|24
1722412390000|2024-07-31 07:53:10|430.79|428.79|430.76|428.76|430.79|428.79|430.67|428.67|17
1722412400000|2024-07-31 07:53:20|430.75|428.75|430.65|428.65|430.75|428.75|430.61|428.61|26
1722412410000|2024-07-31 07:53:30|430.64|428.64|430.63|428.63|430.68|428.68|430.6|428.6|23
1722412420000|2024-07-31 07:53:40|430.62|428.62|430.75|428.75|430.76|428.76|430.62|428.62|15
1722412430000|2024-07-31 07:53:50|430.77|428.77|430.97|428.97|431.03|429.03|430.77|428.77|19
1722412440000|2024-07-31 07:54:00|430.98|428.98|430.9|428.9|430.98|428.98|430.87|428.87|23
1722412450000|2024-07-31 07:54:10|430.89|428.89|430.71|428.71|430.91|428.91|430.71|428.71|22
1722412460000|2024-07-31 07:54:20|430.72|428.72|430.44|428.44|430.72|428.72|430.44|428.44|19
1722412470000|2024-07-31 07:54:30|430.4|428.4|430.23|428.23|430.42|428.42|430.23|428.23|13
1722412480000|2024-07-31 07:54:40|430.22|428.22|430.22|428.22|430.26|428.26|430.22|428.22|4
1722412490000|2024-07-31 07:54:50|430.21|428.21|429.96|427.96|430.21|428.21|429.96|427.96|16
1722412500000|2024-07-31 07:55:00|430|428|430.07|428.07|430.08|428.08|430|428|11
1722412510000|2024-07-31 07:55:10|430.08|428.08|430.16|428.16|430.17|428.17|430.08|428.08|14
1722412520000|2024-07-31 07:55:20|430.17|428.17|430.34|428.34|430.35|428.35|430.17|428.17|5
1722412530000|2024-07-31 07:55:30|430.33|428.33|430.29|428.29|430.33|428.33|430.25|428.25|20
1722412540000|2024-07-31 07:55:40|430.3|428.3|430.28|428.28|430.31|428.31|430.26|428.26|8
1722412550000|2024-07-31 07:55:50|430.27|428.27|430.4|428.4|430.4|428.4|430.27|428.27|11
1722412560000|2024-07-31 07:56:00|430.35|428.35|430.33|428.33|430.35|428.35|430.33|428.33|3
1722412570000|2024-07-31 07:56:10|430.32|428.32|430.2|428.2|430.32|428.32|430.19|428.19|7
1722412580000|2024-07-31 07:56:20|430.19|428.19|430.2|428.2|430.2|428.2|430.19|428.19|4
1722412590000|2024-07-31 07:56:30|430.19|428.19|430.18|428.18|430.2|428.2|430.17|428.17|8
1722412600000|2024-07-31 07:56:40|430.17|428.17|430.18|428.18|430.18|428.18|430.1|428.1|9
1722412610000|2024-07-31 07:56:50|430.19|428.19|430.19|428.19|430.19|428.19|430.14|428.14|8
1722412620000|2024-07-31 07:57:00|430.18|428.18|430.18|428.18|430.19|428.19|430.16|428.16|10
1722412630000|2024-07-31 07:57:10|430.12|428.12|430.14|428.14|430.14|428.14|430.12|428.12|9
1722412640000|2024-07-31 07:57:20|430.12|428.12|430.12|428.12|430.13|428.13|430.12|428.12|3
1722412650000|2024-07-31 07:57:30|430.1|428.1|430.08|428.08|430.12|428.12|430.08|428.08|6
1722412660000|2024-07-31 07:57:40|430.11|428.11|430.1|428.1|430.11|428.11|430.09|428.09|3
1722412670000|2024-07-31 07:57:50|430.06|428.06|430.09|428.09|430.11|428.11|429.99|427.99|12
1722412680000|2024-07-31 07:58:00|430.08|428.08|430.07|428.07|430.1|428.1|430.05|428.05|12
1722412690000|2024-07-31 07:58:10|430.08|428.08|430.1|428.1|430.1|428.1|430.07|428.07|15
1722412700000|2024-07-31 07:58:20|430.08|428.08|430.19|428.19|430.19|428.19|430.08|428.08|10
1722412710000|2024-07-31 07:58:30|430.18|428.18|430.19|428.19|430.19|428.19|430.15|428.15|7
1722412720000|2024-07-31 07:58:40|430.17|428.17|430.15|428.15|430.18|428.18|430.15|428.15|16
1722412730000|2024-07-31 07:58:50|430.12|428.12|430.07|428.07|430.12|428.12|430.06|428.06|7
1722412740000|2024-07-31 07:59:00|430.09|428.09|430.19|428.19|430.2|428.2|430.09|428.09|9
1722412750000|2024-07-31 07:59:10|430.18|428.18|429.98|427.98|430.18|428.18|429.95|427.95|9
1722412760000|2024-07-31 07:59:20|429.97|427.97|429.93|427.93|429.97|427.97|429.93|427.93|5
1722412770000|2024-07-31 07:59:30|429.92|427.92|429.93|427.93|429.93|427.93|429.92|427.92|10
1722412780000|2024-07-31 07:59:40|429.92|427.92|429.91|427.91|429.93|427.93|429.91|427.91|3
1722412790000|2024-07-31 07:59:50|429.9|427.9|429.89|427.89|429.91|427.91|429.88|427.88|6
1722412800000|2024-07-31 08:00:00|429.9|427.9|429.99|427.99|429.99|427.99|429.9|427.9|6
1722412810000|2024-07-31 08:00:10|430|428|429.98|427.98|430|428|429.98|427.98|4
1722412820000|2024-07-31 08:00:20|429.99|427.99|430.08|428.08|430.08|428.08|429.98|427.98|5
1722412830000|2024-07-31 08:00:30|430.15|428.15|430.35|428.35|430.35|428.35|430.14|428.14|9
1722412840000|2024-07-31 08:00:40|430.36|428.36|430.35|428.35|430.36|428.36|430.34|428.34|10
1722412850000|2024-07-31 08:00:50|430.34|428.34|430.34|428.34|430.34|428.34|430.34|428.34|1
1722412860000|2024-07-31 08:01:00|430.35|428.35|430.33|428.33|430.35|428.35|430.33|428.33|5
1722412870000|2024-07-31 08:01:10|430.32|428.32|430.19|428.19|430.32|428.32|430.19|428.19|5
1722412880000|2024-07-31 08:01:20|430.07|428.07|430.07|428.07|430.07|428.07|430.04|428.04|5
1722412890000|2024-07-31 08:01:30|430.06|428.06|430.01|428.01|430.07|428.07|430.01|428.01|4
1722412900000|2024-07-31 08:01:40|430|428|429.98|427.98|430|428|429.98|427.98|2
1722412910000|2024-07-31 08:01:50|430|428|430|428|430|428|430|428|1
1722412930000|2024-07-31 08:02:10|429.85|427.85|429.48|427.48|429.86|427.86|429.48|427.48|20
1722412940000|2024-07-31 08:02:20|429.47|427.47|429.4|427.4|429.47|427.47|429.4|427.4|10
1722412950000|2024-07-31 08:02:30|429.41|427.41|429.26|427.26|429.41|427.41|429.26|427.26|7
1722412960000|2024-07-31 08:02:40|429.13|427.13|429.09|427.09|429.13|427.13|429.09|427.09|3
1722412980000|2024-07-31 08:03:00|429.06|427.06|429.09|427.09|429.09|427.09|429.05|427.05|5
1722412990000|2024-07-31 08:03:10|429.1|427.1|429.25|427.25|429.25|427.25|429.1|427.1|8
1722413000000|2024-07-31 08:03:20|429.26|427.26|429.26|427.26|429.26|427.26|429.23|427.23|5
1722413010000|2024-07-31 08:03:30|429.24|427.24|429.45|427.45|429.45|427.45|429.24|427.24|11
1722413020000|2024-07-31 08:03:40|429.43|427.43|429.43|427.43|429.43|427.43|429.43|427.43|1
1722413030000|2024-07-31 08:03:50|429.33|427.33|429.22|427.22|429.33|427.33|429.21|427.21|6
1722413040000|2024-07-31 08:04:00|429.21|427.21|429.19|427.19|429.23|427.23|429.1|427.1|25
1722413050000|2024-07-31 08:04:10|429.22|427.22|429.18|427.18|429.22|427.22|429.18|427.18|5
1722413060000|2024-07-31 08:04:20|429.19|427.19|429.18|427.18|429.19|427.19|429.18|427.18|6
1722413070000|2024-07-31 08:04:30|429.17|427.17|429.17|427.17|429.17|427.17|429.16|427.16|5
1722413080000|2024-07-31 08:04:40|429.16|427.16|429.13|427.13|429.18|427.18|429.13|427.13|5
1722413090000|2024-07-31 08:04:50|429.14|427.14|429.28|427.28|429.29|427.29|429.14|427.14|12
1722413100000|2024-07-31 08:05:00|429.24|427.24|429.26|427.26|429.28|427.28|429.23|427.23|12
1722413110000|2024-07-31 08:05:10|429.27|427.27|429.21|427.21|429.29|427.29|429.21|427.21|10
1722413130000|2024-07-31 08:05:30|429.18|427.18|429.19|427.19|429.2|427.2|429.18|427.18|10
1722413140000|2024-07-31 08:05:40|429.2|427.2|429.17|427.17|429.2|427.2|429.16|427.16|7
1722413150000|2024-07-31 08:05:50|429.21|427.21|429.27|427.27|429.28|427.28|429.21|427.21|4
1722413160000|2024-07-31 08:06:00|429.19|427.19|429.2|427.2|429.2|427.2|429.18|427.18|4
1722413170000|2024-07-31 08:06:10|429.17|427.17|429.17|427.17|429.19|427.19|429.16|427.16|4
1722413180000|2024-07-31 08:06:20|429.18|427.18|429.18|427.18|429.2|427.2|429.17|427.17|6
1722413190000|2024-07-31 08:06:30|429.17|427.17|429.08|427.08|429.17|427.17|429.08|427.08|8
1722413200000|2024-07-31 08:06:40|429.07|427.07|429.09|427.09|429.14|427.14|429.01|427.01|13
1722413210000|2024-07-31 08:06:50|429.08|427.08|429|427|429.08|427.08|429|427|8
1722413220000|2024-07-31 08:07:00|428.99|426.99|428.66|426.66|428.99|426.99|428.63|426.63|11
1722413230000|2024-07-31 08:07:10|428.65|426.65|428.59|426.59|428.65|426.65|428.56|426.56|14
1722413240000|2024-07-31 08:07:20|428.61|426.61|428.63|426.63|428.63|426.63|428.61|426.61|2
1722413250000|2024-07-31 08:07:30|428.64|426.64|428.7|426.7|428.7|426.7|428.64|426.64|4
1722413260000|2024-07-31 08:07:40|428.69|426.69|428.67|426.67|428.69|426.69|428.67|426.67|5
1722413270000|2024-07-31 08:07:50|428.65|426.65|428.64|426.64|428.67|426.67|428.62|426.62|20
1722413280000|2024-07-31 08:08:00|428.65|426.65|428.65|426.65|428.67|426.67|428.59|426.59|12
1722413290000|2024-07-31 08:08:10|428.66|426.66|428.67|426.67|428.68|426.68|428.66|426.66|6
1722413300000|2024-07-31 08:08:20|428.65|426.65|428.89|426.89|428.89|426.89|428.65|426.65|7
1722413310000|2024-07-31 08:08:30|428.88|426.88|428.86|426.86|428.9|426.9|428.84|426.84|12
1722413320000|2024-07-31 08:08:40|428.87|426.87|428.72|426.72|428.87|426.87|428.72|426.72|11
1722413330000|2024-07-31 08:08:50|428.63|426.63|428.66|426.66|428.67|426.67|428.63|426.63|5
1722413340000|2024-07-31 08:09:00|428.65|426.65|428.51|426.51|428.66|426.66|428.51|426.51|17
1722413350000|2024-07-31 08:09:10|428.38|426.38|428.48|426.48|428.52|426.52|428.38|426.38|13
1722413360000|2024-07-31 08:09:20|428.49|426.49|428.49|426.49|428.54|426.54|428.49|426.49|11
1722413370000|2024-07-31 08:09:30|428.5|426.5|428.49|426.49|428.54|426.54|428.49|426.49|9
1722413380000|2024-07-31 08:09:40|428.48|426.48|428.43|426.43|428.48|426.48|428.43|426.43|11
1722413390000|2024-07-31 08:09:50|428.44|426.44|428.33|426.33|428.44|426.44|428.33|426.33|9
1722413400000|2024-07-31 08:10:00|428.29|426.29|428.36|426.36|428.36|426.36|428.27|426.27|6
1722413410000|2024-07-31 08:10:10|428.37|426.37|428.56|426.56|428.6|426.6|428.37|426.37|14
1722413420000|2024-07-31 08:10:20|428.57|426.57|428.69|426.69|428.69|426.69|428.57|426.57|9
1722413430000|2024-07-31 08:10:30|428.63|426.63|428.44|426.44|428.67|426.67|428.43|426.43|17
1722413440000|2024-07-31 08:10:40|428.45|426.45|428.64|426.64|428.64|426.64|428.45|426.45|16
1722413450000|2024-07-31 08:10:50|428.62|426.62|428.63|426.63|428.69|426.69|428.62|426.62|16
1722413460000|2024-07-31 08:11:00|428.62|426.62|428.57|426.57|428.62|426.62|428.57|426.57|5
1722413470000|2024-07-31 08:11:10|428.58|426.58|428.54|426.54|428.61|426.61|428.54|426.54|14
1722413480000|2024-07-31 08:11:20|428.53|426.53|428.55|426.55|428.59|426.59|428.53|426.53|13
1722413490000|2024-07-31 08:11:30|428.54|426.54|428.54|426.54|428.59|426.59|428.53|426.53|13
1722413500000|2024-07-31 08:11:40|428.55|426.55|428.49|426.49|428.55|426.55|428.45|426.45|18
1722413510000|2024-07-31 08:11:50|428.48|426.48|428.53|426.53|428.53|426.53|428.45|426.45|14
1722413520000|2024-07-31 08:12:00|428.6|426.6|428.56|426.56|428.63|426.63|428.56|426.56|15
1722413530000|2024-07-31 08:12:10|428.55|426.55|428.45|426.45|428.56|426.56|428.45|426.45|16
1722413550000|2024-07-31 08:12:30|428.48|426.48|428.56|426.56|428.56|426.56|428.48|426.48|5
1722413560000|2024-07-31 08:12:40|428.55|426.55|428.57|426.57|428.57|426.57|428.53|426.53|14
1722413570000|2024-07-31 08:12:50|428.64|426.64|428.51|426.51|428.64|426.64|428.51|426.51|12
1722413580000|2024-07-31 08:13:00|428.5|426.5|428.45|426.45|428.5|426.5|428.45|426.45|2
1722413590000|2024-07-31 08:13:10|428.46|426.46|428.48|426.48|428.5|426.5|428.45|426.45|15
1722413600000|2024-07-31 08:13:20|428.49|426.49|428.61|426.61|428.63|426.63|428.48|426.48|9
1722413610000|2024-07-31 08:13:30|428.63|426.63|428.72|426.72|428.72|426.72|428.63|426.63|8
1722413620000|2024-07-31 08:13:40|428.73|426.73|428.92|426.92|428.92|426.92|428.73|426.73|4
1722413630000|2024-07-31 08:13:50|428.9|426.9|428.92|426.92|428.92|426.92|428.9|426.9|5
1722413640000|2024-07-31 08:14:00|428.93|426.93|428.92|426.92|428.93|426.93|428.92|426.92|2
1722413650000|2024-07-31 08:14:10|428.95|426.95|428.99|426.99|428.99|426.99|428.95|426.95|10
1722413660000|2024-07-31 08:14:20|428.93|426.93|429.05|427.05|429.05|427.05|428.93|426.93|12
1722413670000|2024-07-31 08:14:30|429.08|427.08|429.01|427.01|429.08|427.08|429.01|427.01|12
1722413680000|2024-07-31 08:14:40|429.03|427.03|428.99|426.99|429.03|427.03|428.98|426.98|16
1722413690000|2024-07-31 08:14:50|428.98|426.98|428.74|426.74|428.98|426.98|428.73|426.73|23
1722413700000|2024-07-31 08:15:00|428.75|426.75|428.83|426.83|428.83|426.83|428.64|426.64|19
1722413710000|2024-07-31 08:15:10|428.82|426.82|428.93|426.93|428.93|426.93|428.8|426.8|13
1722413720000|2024-07-31 08:15:20|428.94|426.94|429.06|427.06|429.06|427.06|428.91|426.91|11
1722413730000|2024-07-31 08:15:30|429.07|427.07|429.05|427.05|429.07|427.07|429.04|427.04|7
1722413740000|2024-07-31 08:15:40|429.06|427.06|429.05|427.05|429.06|427.06|429.04|427.04|8
1722413750000|2024-07-31 08:15:50|429.04|427.04|429.15|427.15|429.22|427.22|429.04|427.04|19
1722413760000|2024-07-31 08:16:00|429.18|427.18|428.96|426.96|429.19|427.19|428.95|426.95|20
1722413770000|2024-07-31 08:16:10|428.97|426.97|428.95|426.95|429.03|427.03|428.95|426.95|23
1722413780000|2024-07-31 08:16:20|428.97|426.97|429.08|427.08|429.08|427.08|428.92|426.92|20
1722413790000|2024-07-31 08:16:30|429.07|427.07|429.07|427.07|429.11|427.11|429.06|427.06|22
1722413800000|2024-07-31 08:16:40|429.08|427.08|429.09|427.09|429.11|427.11|429.08|427.08|6
1722413810000|2024-07-31 08:16:50|429|427|428.94|426.94|429|427|428.94|426.94|4
1722413820000|2024-07-31 08:17:00|428.93|426.93|428.87|426.87|428.93|426.93|428.86|426.86|9
1722413830000|2024-07-31 08:17:10|428.88|426.88|428.85|426.85|428.88|426.88|428.78|426.78|12
1722413840000|2024-07-31 08:17:20|428.86|426.86|428.85|426.85|428.86|426.86|428.78|426.78|13
1722413850000|2024-07-31 08:17:30|428.86|426.86|428.8|426.8|428.86|426.86|428.78|426.78|7
1722413860000|2024-07-31 08:17:40|428.84|426.84|428.87|426.87|428.87|426.87|428.79|426.79|16
1722413870000|2024-07-31 08:17:50|428.88|426.88|428.86|426.86|428.9|426.9|428.83|426.83|15
1722413880000|2024-07-31 08:18:00|428.8|426.8|428.88|426.88|428.88|426.88|428.79|426.79|14
1722413890000|2024-07-31 08:18:10|428.87|426.87|429|427|429|427|428.84|426.84|21
1722413900000|2024-07-31 08:18:20|429.01|427.01|429.02|427.02|429.02|427.02|428.97|426.97|15
1722413910000|2024-07-31 08:18:30|429.06|427.06|429.06|427.06|429.06|427.06|429.06|427.06|1
1722413930000|2024-07-31 08:18:50|429.07|427.07|429.07|427.07|429.07|427.07|429.07|427.07|1
1722413940000|2024-07-31 08:19:00|429.1|427.1|429.34|427.34|429.34|427.34|429.1|427.1|10
1722413950000|2024-07-31 08:19:10|429.37|427.37|429.42|427.42|429.42|427.42|429.35|427.35|14
1722413960000|2024-07-31 08:19:20|429.41|427.41|429.38|427.38|429.41|427.41|429.38|427.38|2
1722413970000|2024-07-31 08:19:30|429.25|427.25|429.25|427.25|429.25|427.25|429.25|427.25|1
1722413980000|2024-07-31 08:19:40|429.22|427.22|429.28|427.28|429.33|427.33|429.19|427.19|14
1722413990000|2024-07-31 08:19:50|429.3|427.3|429.4|427.4|429.45|427.45|429.3|427.3|9
1722414000000|2024-07-31 08:20:00|429.42|427.42|429.49|427.49|429.5|427.5|429.42|427.42|6
1722414010000|2024-07-31 08:20:10|429.5|427.5|429.53|427.53|429.53|427.53|429.49|427.49|6
1722414020000|2024-07-31 08:20:20|429.54|427.54|429.58|427.58|429.7|427.7|429.54|427.54|10
1722414030000|2024-07-31 08:20:30|429.56|427.56|429.61|427.61|429.64|427.64|429.56|427.56|18
1722414040000|2024-07-31 08:20:40|429.63|427.63|429.76|427.76|429.78|427.78|429.59|427.59|20
1722414050000|2024-07-31 08:20:50|429.77|427.77|429.98|427.98|429.98|427.98|429.77|427.77|16
1722414060000|2024-07-31 08:21:00|430|428|429.88|427.88|430.12|428.12|429.87|427.87|16
1722414070000|2024-07-31 08:21:10|429.9|427.9|429.99|427.99|430.02|428.02|429.9|427.9|6
1722414080000|2024-07-31 08:21:20|429.92|427.92|429.83|427.83|429.92|427.92|429.81|427.81|13
1722414090000|2024-07-31 08:21:30|429.9|427.9|429.99|427.99|430.02|428.02|429.83|427.83|19
1722414100000|2024-07-31 08:21:40|430|428|430.03|428.03|430.05|428.05|430|428|13
1722414110000|2024-07-31 08:21:50|430.04|428.04|430.14|428.14|430.14|428.14|430.03|428.03|14
1722414120000|2024-07-31 08:22:00|430.17|428.17|430.24|428.24|430.34|428.34|430.17|428.17|15
1722414130000|2024-07-31 08:22:10|430.23|428.23|430.23|428.23|430.26|428.26|430.21|428.21|18
1722414140000|2024-07-31 08:22:20|430.22|428.22|430.26|428.26|430.28|428.28|430.21|428.21|22
1722414150000|2024-07-31 08:22:30|430.28|428.28|430.26|428.26|430.32|428.32|430.23|428.23|13
1722414160000|2024-07-31 08:22:40|430.27|428.27|430.25|428.25|430.3|428.3|430.25|428.25|20
1722414170000|2024-07-31 08:22:50|430.27|428.27|430.36|428.36|430.36|428.36|430.22|428.22|17
1722414180000|2024-07-31 08:23:00|430.29|428.29|430.33|428.33|430.35|428.35|430.24|428.24|23
1722414190000|2024-07-31 08:23:10|430.35|428.35|430.01|428.01|430.35|428.35|430|428|12
1722414200000|2024-07-31 08:23:20|430|428|429.79|427.79|430|428|429.77|427.77|13
1722414210000|2024-07-31 08:23:30|429.75|427.75|429.76|427.76|429.76|427.76|429.74|427.74|6
1722414220000|2024-07-31 08:23:40|429.78|427.78|429.76|427.76|429.78|427.78|429.74|427.74|4
1722414230000|2024-07-31 08:23:50|429.78|427.78|429.84|427.84|429.92|427.92|429.74|427.74|14
1722414240000|2024-07-31 08:24:00|429.77|427.77|429.57|427.57|429.77|427.77|429.51|427.51|18
1722414250000|2024-07-31 08:24:10|429.56|427.56|428.94|426.94|429.57|427.57|428.94|426.94|23
1722414260000|2024-07-31 08:24:20|428.95|426.95|428.93|426.93|428.99|426.99|428.89|426.89|13
1722414270000|2024-07-31 08:24:30|428.92|426.92|428.88|426.88|428.92|426.92|428.88|426.88|2
1722414280000|2024-07-31 08:24:40|428.85|426.85|428.82|426.82|428.87|426.87|428.77|426.77|9
1722414290000|2024-07-31 08:24:50|428.81|426.81|428.8|426.8|428.81|426.81|428.76|426.76|4
1722414300000|2024-07-31 08:25:00|428.77|426.77|428.78|426.78|428.79|426.79|428.76|426.76|9
1722414310000|2024-07-31 08:25:10|428.79|426.79|428.78|426.78|428.79|426.79|428.74|426.74|6
1722414320000|2024-07-31 08:25:20|428.79|426.79|428.57|426.57|428.79|426.79|428.57|426.57|9
1722414330000|2024-07-31 08:25:30|428.59|426.59|428.58|426.58|428.68|426.68|428.58|426.58|6
1722414340000|2024-07-31 08:25:40|428.59|426.59|428.59|426.59|428.59|426.59|428.58|426.58|3
1722414350000|2024-07-31 08:25:50|428.57|426.57|428.49|426.49|428.57|426.57|428.46|426.46|4
1722414360000|2024-07-31 08:26:00|428.43|426.43|428.14|426.14|428.43|426.43|428.07|426.07|18
1722414370000|2024-07-31 08:26:10|428.1|426.1|428.14|426.14|428.14|426.14|428.09|426.09|5
1722414390000|2024-07-31 08:26:30|428.12|426.12|427.98|425.98|428.12|426.12|427.98|425.98|8
1722414400000|2024-07-31 08:26:40|428.01|426.01|427.81|425.81|428.01|426.01|427.81|425.81|8
1722414410000|2024-07-31 08:26:50|427.78|425.78|427.79|425.79|427.79|425.79|427.78|425.78|2
1722414420000|2024-07-31 08:27:00|427.81|425.81|427.81|425.81|428.04|426.04|427.81|425.81|15
1722414430000|2024-07-31 08:27:10|427.82|425.82|427.94|425.94|427.94|425.94|427.82|425.82|14
1722414440000|2024-07-31 08:27:20|427.93|425.93|427.95|425.95|427.95|425.95|427.85|425.85|22
1722414450000|2024-07-31 08:27:30|428.01|426.01|427.91|425.91|428.06|426.06|427.91|425.91|18
1722414460000|2024-07-31 08:27:40|427.93|425.93|427.71|425.71|427.93|425.93|427.71|425.71|20
1722414470000|2024-07-31 08:27:50|427.7|425.7|427.81|425.81|427.81|425.81|427.61|425.61|18
1722414480000|2024-07-31 08:28:00|427.79|425.79|427.8|425.8|427.81|425.81|427.77|425.77|11
1722414490000|2024-07-31 08:28:10|427.79|425.79|427.77|425.77|427.79|425.79|427.76|425.76|9
1722414500000|2024-07-31 08:28:20|427.79|425.79|427.85|425.85|427.85|425.85|427.79|425.79|11
1722414510000|2024-07-31 08:28:30|427.86|425.86|427.8|425.8|427.86|425.86|427.8|425.8|13
1722414520000|2024-07-31 08:28:40|427.81|425.81|427.77|425.77|427.83|425.83|427.77|425.77|9
1722414530000|2024-07-31 08:28:50|427.73|425.73|427.77|425.77|427.8|425.8|427.73|425.73|17
1722414540000|2024-07-31 08:29:00|427.76|425.76|427.65|425.65|427.76|425.76|427.64|425.64|21
1722414550000|2024-07-31 08:29:10|427.64|425.64|427.67|425.67|427.67|425.67|427.6|425.6|14
1722414560000|2024-07-31 08:29:20|427.65|425.65|427.65|425.65|427.66|425.66|427.61|425.61|13
1722414570000|2024-07-31 08:29:30|427.63|425.63|427.66|425.66|427.66|425.66|427.63|425.63|4
1722414600000|2024-07-31 08:30:00|427.57|425.57|427.57|425.57|427.57|425.57|427.54|425.54|3
1722414610000|2024-07-31 08:30:10|427.58|425.58|427.6|425.6|427.6|425.6|427.58|425.58|2
1722414620000|2024-07-31 08:30:20|427.65|425.65|427.71|425.71|427.73|425.73|427.65|425.65|16
1722414630000|2024-07-31 08:30:30|427.72|425.72|427.71|425.71|427.73|425.73|427.71|425.71|4
1722414640000|2024-07-31 08:30:40|427.69|425.69|427.6|425.6|427.72|425.72|427.55|425.55|17
1722414650000|2024-07-31 08:30:50|427.64|425.64|427.63|425.63|427.64|425.64|427.58|425.58|13
1722414660000|2024-07-31 08:31:00|427.64|425.64|427.41|425.41|427.64|425.64|427.41|425.41|16
1722414670000|2024-07-31 08:31:10|427.43|425.43|427.58|425.58|427.58|425.58|427.4|425.4|15
1722414680000|2024-07-31 08:31:20|427.62|425.62|427.7|425.7|427.7|425.7|427.62|425.62|7
1722414690000|2024-07-31 08:31:30|427.66|425.66|427.7|425.7|427.7|425.7|427.66|425.66|2
1722414700000|2024-07-31 08:31:40|427.67|425.67|427.7|425.7|427.72|425.72|427.67|425.67|11
1722414710000|2024-07-31 08:31:50|427.71|425.71|427.69|425.69|427.74|425.74|427.69|425.69|10
1722414720000|2024-07-31 08:32:00|427.68|425.68|427.68|425.68|427.72|425.72|427.68|425.68|9
1722414730000|2024-07-31 08:32:10|427.67|425.67|427.68|425.68|427.69|425.69|427.67|425.67|10
1722414740000|2024-07-31 08:32:20|427.7|425.7|427.7|425.7|427.75|425.75|427.67|425.67|13
1722414750000|2024-07-31 08:32:30|427.69|425.69|427.59|425.59|427.69|425.69|427.56|425.56|18
1722414760000|2024-07-31 08:32:40|427.6|425.6|427.59|425.59|427.62|425.62|427.58|425.58|13
1722414770000|2024-07-31 08:32:50|427.58|425.58|427.52|425.52|427.58|425.58|427.49|425.49|15
1722414780000|2024-07-31 08:33:00|427.57|425.57|427.64|425.64|427.69|425.69|427.57|425.57|9
1722414790000|2024-07-31 08:33:10|427.68|425.68|427.6|425.6|427.68|425.68|427.57|425.57|12
1722414800000|2024-07-31 08:33:20|427.59|425.59|427.61|425.61|427.61|425.61|427.59|425.59|8
1722414810000|2024-07-31 08:33:30|427.55|425.55|427.49|425.49|427.55|425.55|427.43|425.43|9
1722414820000|2024-07-31 08:33:40|427.47|425.47|427.56|425.56|427.56|425.56|427.44|425.44|11
1722414830000|2024-07-31 08:33:50|427.55|425.55|427.36|425.36|427.57|425.57|427.36|425.36|18
1722414840000|2024-07-31 08:34:00|427.35|425.35|427.48|425.48|427.52|425.52|427.35|425.35|22
1722414850000|2024-07-31 08:34:10|427.47|425.47|427.49|425.49|427.52|425.52|427.46|425.46|12
1722414860000|2024-07-31 08:34:20|427.48|425.48|427.5|425.5|427.5|425.5|427.48|425.48|5
1722414870000|2024-07-31 08:34:30|427.45|425.45|427.45|425.45|427.47|425.47|427.42|425.42|7
1722414880000|2024-07-31 08:34:40|427.44|425.44|427.39|425.39|427.49|425.49|427.36|425.36|11
1722414890000|2024-07-31 08:34:50|427.36|425.36|427.29|425.29|427.36|425.36|427.25|425.25|11
1722414900000|2024-07-31 08:35:00|427.3|425.3|427.39|425.39|427.43|425.43|427.28|425.28|17
1722414910000|2024-07-31 08:35:10|427.41|425.41|427.38|425.38|427.46|425.46|427.36|425.36|17
1722414920000|2024-07-31 08:35:20|427.39|425.39|427.58|425.58|427.6|425.6|427.37|425.37|15
1722414930000|2024-07-31 08:35:30|427.57|425.57|427.52|425.52|427.57|425.57|427.49|425.49|18
1722414940000|2024-07-31 08:35:40|427.54|425.54|427.54|425.54|427.56|425.56|427.51|425.51|6
1722414950000|2024-07-31 08:35:50|427.56|425.56|427.65|425.65|427.7|425.7|427.53|425.53|13
1722414960000|2024-07-31 08:36:00|427.7|425.7|427.7|425.7|427.7|425.7|427.66|425.66|14
1722414970000|2024-07-31 08:36:10|427.72|425.72|427.53|425.53|427.72|425.72|427.53|425.53|12
1722414980000|2024-07-31 08:36:20|427.51|425.51|427.73|425.73|427.73|425.73|427.51|425.51|12
1722414990000|2024-07-31 08:36:30|427.72|425.72|427.74|425.74|427.74|425.74|427.69|425.69|11
1722415000000|2024-07-31 08:36:40|427.68|425.68|427.71|425.71|427.71|425.71|427.67|425.67|9
1722415010000|2024-07-31 08:36:50|427.7|425.7|427.66|425.66|427.7|425.7|427.66|425.66|13
1722415020000|2024-07-31 08:37:00|427.67|425.67|427.67|425.67|427.67|425.67|427.64|425.64|11
1722415030000|2024-07-31 08:37:10|427.69|425.69|427.64|425.64|427.76|425.76|427.64|425.64|13
1722415040000|2024-07-31 08:37:20|427.67|425.67|427.72|425.72|427.74|425.74|427.64|425.64|14
1722415050000|2024-07-31 08:37:30|427.71|425.71|427.78|425.78|427.78|425.78|427.7|425.7|10
1722415060000|2024-07-31 08:37:40|427.77|425.77|427.87|425.87|427.87|425.87|427.71|425.71|19
1722415070000|2024-07-31 08:37:50|427.83|425.83|428.04|426.04|428.07|426.07|427.83|425.83|20
1722415080000|2024-07-31 08:38:00|428.06|426.06|427.94|425.94|428.06|426.06|427.85|425.85|12
1722415090000|2024-07-31 08:38:10|427.96|425.96|427.83|425.83|427.99|425.99|427.83|425.83|9
1722415100000|2024-07-31 08:38:20|427.81|425.81|427.84|425.84|427.84|425.84|427.81|425.81|12
1722415110000|2024-07-31 08:38:30|427.83|425.83|427.66|425.66|427.83|425.83|427.64|425.64|7
1722415120000|2024-07-31 08:38:40|427.64|425.64|427.76|425.76|427.77|425.77|427.64|425.64|5
1722415130000|2024-07-31 08:38:50|427.68|425.68|427.66|425.66|427.68|425.68|427.66|425.66|4
1722415140000|2024-07-31 08:39:00|427.69|425.69|427.57|425.57|427.69|425.69|427.51|425.51|14
1722415150000|2024-07-31 08:39:10|427.56|425.56|427.65|425.65|427.65|425.65|427.54|425.54|19
1722415160000|2024-07-31 08:39:20|427.64|425.64|427.63|425.63|427.65|425.65|427.6|425.6|15
1722415170000|2024-07-31 08:39:30|427.62|425.62|427.63|425.63|427.63|425.63|427.57|425.57|9
1722415180000|2024-07-31 08:39:40|427.62|425.62|427.58|425.58|427.62|425.62|427.56|425.56|15
1722415190000|2024-07-31 08:39:50|427.57|425.57|427.56|425.56|427.57|425.57|427.55|425.55|3
1722415200000|2024-07-31 08:40:00|427.57|425.57|427.7|425.7|427.7|425.7|427.57|425.57|21
1722415210000|2024-07-31 08:40:10|427.71|425.71|427.69|425.69|427.72|425.72|427.65|425.65|8
1722415220000|2024-07-31 08:40:20|427.71|425.71|427.58|425.58|427.71|425.71|427.58|425.58|8
1722415230000|2024-07-31 08:40:30|427.55|425.55|427.74|425.74|427.74|425.74|427.55|425.55|19
1722415240000|2024-07-31 08:40:40|427.73|425.73|427.69|425.69|427.74|425.74|427.65|425.65|13
1722415250000|2024-07-31 08:40:50|427.63|425.63|427.67|425.67|427.67|425.67|427.57|425.57|16
1722415260000|2024-07-31 08:41:00|427.65|425.65|427.61|425.61|427.66|425.66|427.58|425.58|19
1722415270000|2024-07-31 08:41:10|427.65|425.65|427.64|425.64|427.67|425.67|427.61|425.61|6
1722415280000|2024-07-31 08:41:20|427.61|425.61|427.62|425.62|427.64|425.64|427.58|425.58|12
1722415290000|2024-07-31 08:41:30|427.63|425.63|427.42|425.42|427.63|425.63|427.31|425.31|18
1722415300000|2024-07-31 08:41:40|427.41|425.41|427.3|425.3|427.41|425.41|427.26|425.26|21
1722415310000|2024-07-31 08:41:50|427.29|425.29|427.32|425.32|427.33|425.33|427.26|425.26|18
1722415320000|2024-07-31 08:42:00|427.31|425.31|427.4|425.4|427.4|425.4|427.31|425.31|17
1722415330000|2024-07-31 08:42:10|427.44|425.44|427.37|425.37|427.44|425.44|427.37|425.37|15
1722415340000|2024-07-31 08:42:20|427.38|425.38|427.38|425.38|427.4|425.4|427.37|425.37|17
1722415350000|2024-07-31 08:42:30|427.37|425.37|427.34|425.34|427.37|425.37|427.33|425.33|7
1722415360000|2024-07-31 08:42:40|427.33|425.33|427.34|425.34|427.35|425.35|427.33|425.33|8
1722415370000|2024-07-31 08:42:50|427.33|425.33|427.47|425.47|427.47|425.47|427.3|425.3|19
1722415380000|2024-07-31 08:43:00|427.42|425.42|427.45|425.45|427.45|425.45|427.41|425.41|7
1722415390000|2024-07-31 08:43:10|427.46|425.46|427.31|425.31|427.46|425.46|427.29|425.29|13
1722415400000|2024-07-31 08:43:20|427.3|425.3|427.24|425.24|427.32|425.32|427.2|425.2|20
1722415410000|2024-07-31 08:43:30|427.21|425.21|427.23|425.23|427.23|425.23|427.18|425.18|18
1722415420000|2024-07-31 08:43:40|427.24|425.24|427.3|425.3|427.3|425.3|427.23|425.23|12
1722415430000|2024-07-31 08:43:50|427.29|425.29|427.29|425.29|427.3|425.3|427.25|425.25|19
1722415440000|2024-07-31 08:44:00|427.28|425.28|427.47|425.47|427.48|425.48|427.28|425.28|23
1722415450000|2024-07-31 08:44:10|427.41|425.41|427.47|425.47|427.48|425.48|427.4|425.4|15
1722415460000|2024-07-31 08:44:20|427.46|425.46|427.44|425.44|427.48|425.48|427.43|425.43|13
1722415470000|2024-07-31 08:44:30|427.45|425.45|427.44|425.44|427.47|425.47|427.43|425.43|20
1722415480000|2024-07-31 08:44:40|427.43|425.43|427.39|425.39|427.43|425.43|427.38|425.38|11
1722415490000|2024-07-31 08:44:50|427.38|425.38|427.29|425.29|427.4|425.4|427.25|425.25|19
1722415500000|2024-07-31 08:45:00|427.28|425.28|427.38|425.38|427.38|425.38|427.24|425.24|22
1722415510000|2024-07-31 08:45:10|427.36|425.36|427.45|425.45|427.45|425.45|427.35|425.35|19
1722415520000|2024-07-31 08:45:20|427.46|425.46|427.41|425.41|427.46|425.46|427.32|425.32|22
1722415530000|2024-07-31 08:45:30|427.5|425.5|427.6|425.6|427.6|425.6|427.45|425.45|14
1722415540000|2024-07-31 08:45:40|427.61|425.61|427.61|425.61|427.62|425.62|427.61|425.61|3
1722415550000|2024-07-31 08:45:50|427.63|425.63|427.73|425.73|427.73|425.73|427.61|425.61|6
1722415560000|2024-07-31 08:46:00|427.72|425.72|427.77|425.77|427.79|425.79|427.72|425.72|11
1722415570000|2024-07-31 08:46:10|427.73|425.73|427.71|425.71|427.78|425.78|427.71|425.71|10
1722415580000|2024-07-31 08:46:20|427.64|425.64|427.68|425.68|427.71|425.71|427.64|425.64|16
1722415590000|2024-07-31 08:46:30|427.69|425.69|427.74|425.74|427.77|425.77|427.69|425.69|22
1722415600000|2024-07-31 08:46:40|427.76|425.76|427.73|425.73|427.77|425.77|427.65|425.65|12
1722415610000|2024-07-31 08:46:50|427.74|425.74|427.7|425.7|427.74|425.74|427.67|425.67|12
1722415620000|2024-07-31 08:47:00|427.69|425.69|427.58|425.58|427.7|425.7|427.58|425.58|17
1722415630000|2024-07-31 08:47:10|427.48|425.48|427.29|425.29|427.5|425.5|427.29|425.29|18
1722415640000|2024-07-31 08:47:20|427.3|425.3|427.29|425.29|427.34|425.34|427.29|425.29|19
1722415650000|2024-07-31 08:47:30|427.28|425.28|427.16|425.16|427.28|425.28|427.15|425.15|9
1722415660000|2024-07-31 08:47:40|427.19|425.19|427.12|425.12|427.19|425.19|427.12|425.12|4
1722415670000|2024-07-31 08:47:50|427.14|425.14|427.15|425.15|427.19|425.19|427.12|425.12|16
1722415680000|2024-07-31 08:48:00|427.17|425.17|427.37|425.37|427.37|425.37|427.16|425.16|20
1722415690000|2024-07-31 08:48:10|427.36|425.36|427.25|425.25|427.36|425.36|427.22|425.22|14
1722415700000|2024-07-31 08:48:20|427.24|425.24|427.16|425.16|427.24|425.24|427.15|425.15|14
1722415710000|2024-07-31 08:48:30|427.15|425.15|427.16|425.16|427.16|425.16|427.06|425.06|15
1722415720000|2024-07-31 08:48:40|427.18|425.18|427.39|425.39|427.4|425.4|427.13|425.13|19
1722415730000|2024-07-31 08:48:50|427.4|425.4|427.42|425.42|427.42|425.42|427.39|425.39|11
1722415740000|2024-07-31 08:49:00|427.4|425.4|427.43|425.43|427.47|425.47|427.4|425.4|11
1722415750000|2024-07-31 08:49:10|427.44|425.44|427.41|425.41|427.44|425.44|427.41|425.41|12
1722415760000|2024-07-31 08:49:20|427.31|425.31|427.3|425.3|427.35|425.35|427.3|425.3|9
1722415770000|2024-07-31 08:49:30|427.29|425.29|427.4|425.4|427.4|425.4|427.27|425.27|19
1722415780000|2024-07-31 08:49:40|427.42|425.42|427.41|425.41|427.46|425.46|427.4|425.4|7
1722415790000|2024-07-31 08:49:50|427.4|425.4|427.39|425.39|427.4|425.4|427.37|425.37|11
1722415800000|2024-07-31 08:50:00|427.4|425.4|427.45|425.45|427.51|425.51|427.4|425.4|16
1722415810000|2024-07-31 08:50:10|427.42|425.42|427.53|425.53|427.54|425.54|427.38|425.38|15
1722415820000|2024-07-31 08:50:20|427.52|425.52|427.59|425.59|427.63|425.63|427.52|425.52|17
1722415830000|2024-07-31 08:50:30|427.58|425.58|427.63|425.63|427.63|425.63|427.55|425.55|17
1722415840000|2024-07-31 08:50:40|427.62|425.62|427.47|425.47|427.63|425.63|427.45|425.45|8
1722415850000|2024-07-31 08:50:50|427.48|425.48|427.5|425.5|427.66|425.66|427.45|425.45|11
1722415860000|2024-07-31 08:51:00|427.51|425.51|427.51|425.51|427.53|425.53|427.41|425.41|19
1722415870000|2024-07-31 08:51:10|427.5|425.5|427.58|425.58|427.59|425.59|427.48|425.48|14
1722415880000|2024-07-31 08:51:20|427.57|425.57|427.6|425.6|427.6|425.6|427.57|425.57|9
1722415890000|2024-07-31 08:51:30|427.56|425.56|427.53|425.53|427.56|425.56|427.39|425.39|21
1722415900000|2024-07-31 08:51:40|427.54|425.54|427.59|425.59|427.6|425.6|427.52|425.52|21
1722415910000|2024-07-31 08:51:50|427.42|425.42|427.41|425.41|427.42|425.42|427.41|425.41|2
1722415920000|2024-07-31 08:52:00|427.34|425.34|427.34|425.34|427.38|425.38|427.33|425.33|12
1722415930000|2024-07-31 08:52:10|427.33|425.33|427.32|425.32|427.41|425.41|427.27|425.27|25
1722415940000|2024-07-31 08:52:20|427.3|425.3|427.26|425.26|427.3|425.3|427.21|425.21|16
1722415950000|2024-07-31 08:52:30|427.25|425.25|427.37|425.37|427.37|425.37|427.25|425.25|15
1722415960000|2024-07-31 08:52:40|427.38|425.38|427.4|425.4|427.41|425.41|427.38|425.38|9
1722415970000|2024-07-31 08:52:50|427.41|425.41|427.33|425.33|427.41|425.41|427.21|425.21|7
1722415980000|2024-07-31 08:53:00|427.35|425.35|427.4|425.4|427.4|425.4|427.35|425.35|6
1722415990000|2024-07-31 08:53:10|427.37|425.37|427.4|425.4|427.4|425.4|427.37|425.37|3
1722416000000|2024-07-31 08:53:20|427.35|425.35|427.31|425.31|427.35|425.35|427.31|425.31|3
1722416010000|2024-07-31 08:53:30|427.34|425.34|427.2|425.2|427.34|425.34|427.2|425.2|3
1722416020000|2024-07-31 08:53:40|427.17|425.17|427.03|425.03|427.18|425.18|427.03|425.03|10
1722416030000|2024-07-31 08:53:50|426.97|424.97|426.94|424.94|426.97|424.97|426.9|424.9|10
1722416040000|2024-07-31 08:54:00|426.97|424.97|426.94|424.94|427|425|426.93|424.93|20
1722416050000|2024-07-31 08:54:10|426.96|424.96|426.96|424.96|427|425|426.91|424.91|14
1722416060000|2024-07-31 08:54:20|426.99|424.99|427.01|425.01|427.01|425.01|426.9|424.9|7
1722416070000|2024-07-31 08:54:30|426.94|424.94|426.99|424.99|427|425|426.93|424.93|16
1722416080000|2024-07-31 08:54:40|427|425|427.01|425.01|427.06|425.06|426.99|424.99|12
1722416090000|2024-07-31 08:54:50|426.98|424.98|426.91|424.91|427.03|425.03|426.91|424.91|20
1722416100000|2024-07-31 08:55:00|426.92|424.92|426.92|424.92|426.92|424.92|426.9|424.9|13
1722416110000|2024-07-31 08:55:10|426.91|424.91|426.87|424.87|426.91|424.91|426.87|424.87|10
1722416120000|2024-07-31 08:55:20|426.88|424.88|426.88|424.88|426.89|424.89|426.83|424.83|14
1722416130000|2024-07-31 08:55:30|426.85|424.85|426.91|424.91|426.92|424.92|426.85|424.85|13
1722416140000|2024-07-31 08:55:40|426.9|424.9|426.99|424.99|427.05|425.05|426.9|424.9|11
1722416150000|2024-07-31 08:55:50|426.98|424.98|427.09|425.09|427.09|425.09|426.98|424.98|16
1722416160000|2024-07-31 08:56:00|427.08|425.08|427.11|425.11|427.12|425.12|427.07|425.07|14
1722416170000|2024-07-31 08:56:10|427.1|425.1|426.94|424.94|427.1|425.1|426.94|424.94|12
1722416180000|2024-07-31 08:56:20|426.84|424.84|426.81|424.81|426.86|424.86|426.81|424.81|13
1722416190000|2024-07-31 08:56:30|426.82|424.82|426.82|424.82|426.83|424.83|426.82|424.82|3
1722416200000|2024-07-31 08:56:40|426.81|424.81|426.87|424.87|426.9|424.9|426.76|424.76|15
1722416210000|2024-07-31 08:56:50|426.86|424.86|426.92|424.92|426.92|424.92|426.85|424.85|13
1722416220000|2024-07-31 08:57:00|426.9|424.9|426.85|424.85|426.91|424.91|426.85|424.85|7
1722416230000|2024-07-31 08:57:10|426.86|424.86|426.87|424.87|426.91|424.91|426.86|424.86|14
1722416240000|2024-07-31 08:57:20|426.86|424.86|426.86|424.86|426.87|424.87|426.85|424.85|7
1722416250000|2024-07-31 08:57:30|426.85|424.85|426.82|424.82|426.86|424.86|426.82|424.82|12
1722416260000|2024-07-31 08:57:40|426.84|424.84|426.97|424.97|427.01|425.01|426.8|424.8|23
1722416270000|2024-07-31 08:57:50|426.98|424.98|426.96|424.96|426.99|424.99|426.94|424.94|10
1722416280000|2024-07-31 08:58:00|426.93|424.93|426.93|424.93|426.93|424.93|426.93|424.93|1
1722416290000|2024-07-31 08:58:10|426.92|424.92|426.91|424.91|426.96|424.96|426.88|424.88|6
1722416300000|2024-07-31 08:58:20|426.92|424.92|426.94|424.94|426.94|424.94|426.88|424.88|6
1722416310000|2024-07-31 08:58:30|426.96|424.96|426.96|424.96|426.98|424.98|426.89|424.89|19
1722416320000|2024-07-31 08:58:40|426.92|424.92|426.82|424.82|426.95|424.95|426.82|424.82|8
1722416330000|2024-07-31 08:58:50|426.85|424.85|426.89|424.89|426.91|424.91|426.82|424.82|10
1722416340000|2024-07-31 08:59:00|426.87|424.87|426.95|424.95|426.95|424.95|426.82|424.82|10
1722416350000|2024-07-31 08:59:10|426.94|424.94|426.92|424.92|426.96|424.96|426.87|424.87|20
1722416360000|2024-07-31 08:59:20|426.93|424.93|426.89|424.89|426.96|424.96|426.87|424.87|10
1722416370000|2024-07-31 08:59:30|426.92|424.92|426.87|424.87|426.92|424.92|426.83|424.83|3
1722416380000|2024-07-31 08:59:40|426.91|424.91|426.87|424.87|426.91|424.91|426.83|424.83|12
1722416390000|2024-07-31 08:59:50|426.9|424.9|426.95|424.95|427|425|426.9|424.9|4
1722416400000|2024-07-31 09:00:00|426.98|424.98|426.88|424.88|427.01|425.01|426.84|424.84|13
1722416410000|2024-07-31 09:00:10|426.87|424.87|426.84|424.84|426.87|424.87|426.79|424.79|13
1722416420000|2024-07-31 09:00:20|426.89|424.89|426.87|424.87|426.89|424.89|426.82|424.82|11
1722416430000|2024-07-31 09:00:30|426.85|424.85|426.85|424.85|426.85|424.85|426.82|424.82|3
1722416440000|2024-07-31 09:00:40|426.8|424.8|426.82|424.82|426.85|424.85|426.8|424.8|4
1722416450000|2024-07-31 09:00:50|426.87|424.87|426.83|424.83|426.9|424.9|426.8|424.8|7
1722416460000|2024-07-31 09:01:00|426.8|424.8|426.81|424.81|426.82|424.82|426.8|424.8|4
1722416470000|2024-07-31 09:01:10|426.82|424.82|426.83|424.83|426.85|424.85|426.79|424.79|9
1722416480000|2024-07-31 09:01:20|426.84|424.84|426.84|424.84|426.89|424.89|426.81|424.81|14
1722416490000|2024-07-31 09:01:30|426.87|424.87|426.78|424.78|426.88|424.88|426.76|424.76|11
1722416500000|2024-07-31 09:01:40|426.79|424.79|426.86|424.86|426.87|424.87|426.79|424.79|8
1722416510000|2024-07-31 09:01:50|426.87|424.87|427.07|425.07|427.09|425.09|426.87|424.87|17
1722416520000|2024-07-31 09:02:00|427.06|425.06|426.99|424.99|427.11|425.11|426.99|424.99|17
1722416530000|2024-07-31 09:02:10|427|425|426.97|424.97|427|425|426.92|424.92|11
1722416540000|2024-07-31 09:02:20|426.9|424.9|426.89|424.89|426.98|424.98|426.89|424.89|12
1722416550000|2024-07-31 09:02:30|426.94|424.94|426.98|424.98|426.98|424.98|426.94|424.94|5
1722416560000|2024-07-31 09:02:40|427|425|427.01|425.01|427.08|425.08|427|425|17
1722416570000|2024-07-31 09:02:50|427.03|425.03|427.04|425.04|427.09|425.09|427.03|425.03|20
1722416580000|2024-07-31 09:03:00|427.08|425.08|426.99|424.99|427.09|425.09|426.99|424.99|18
1722416590000|2024-07-31 09:03:10|426.98|424.98|427.08|425.08|427.08|425.08|426.98|424.98|14
1722416600000|2024-07-31 09:03:20|427.07|425.07|427.12|425.12|427.12|425.12|427.07|425.07|9
1722416610000|2024-07-31 09:03:30|427.13|425.13|427.2|425.2|427.28|425.28|427.12|425.12|17
1722416620000|2024-07-31 09:03:40|427.22|425.22|427.23|425.23|427.24|425.24|427.2|425.2|11
1722416630000|2024-07-31 09:03:50|427.24|425.24|427.22|425.22|427.24|425.24|427.21|425.21|15
1722416640000|2024-07-31 09:04:00|427.21|425.21|427.22|425.22|427.23|425.23|427.18|425.18|8
1722416650000|2024-07-31 09:04:10|427.23|425.23|427.24|425.24|427.25|425.25|427.16|425.16|19
1722416660000|2024-07-31 09:04:20|427.23|425.23|427.12|425.12|427.23|425.23|427.12|425.12|14
1722416670000|2024-07-31 09:04:30|427.13|425.13|427.18|425.18|427.22|425.22|427.13|425.13|13
1722416680000|2024-07-31 09:04:40|427.19|425.19|427.26|425.26|427.28|425.28|427.19|425.19|18
1722416690000|2024-07-31 09:04:50|427.27|425.27|427.23|425.23|427.27|425.27|427.22|425.22|14
1722416700000|2024-07-31 09:05:00|427.22|425.22|427.17|425.17|427.23|425.23|427.17|425.17|9
1722416710000|2024-07-31 09:05:10|427.18|425.18|427.15|425.15|427.18|425.18|427.11|425.11|11
1722416720000|2024-07-31 09:05:20|427.13|425.13|427.11|425.11|427.16|425.16|427.09|425.09|21
1722416730000|2024-07-31 09:05:30|427.12|425.12|427.06|425.06|427.12|425.12|427.05|425.05|10
1722416740000|2024-07-31 09:05:40|427.05|425.05|427.07|425.07|427.08|425.08|427.05|425.05|5
1722416750000|2024-07-31 09:05:50|427.06|425.06|427.05|425.05|427.09|425.09|427.04|425.04|14
1722416760000|2024-07-31 09:06:00|427.06|425.06|427.02|425.02|427.06|425.06|426.96|424.96|14
1722416770000|2024-07-31 09:06:10|427.05|425.05|427.04|425.04|427.17|425.17|427.04|425.04|17
1722416780000|2024-07-31 09:06:20|427.03|425.03|427.08|425.08|427.09|425.09|427.02|425.02|20
1722416790000|2024-07-31 09:06:30|427.09|425.09|427.19|425.19|427.22|425.22|427.06|425.06|13
1722416800000|2024-07-31 09:06:40|427.18|425.18|427.07|425.07|427.18|425.18|427.06|425.06|9
1722416810000|2024-07-31 09:06:50|427.08|425.08|427.11|425.11|427.16|425.16|427.08|425.08|19
1722416820000|2024-07-31 09:07:00|427.1|425.1|426.97|424.97|427.1|425.1|426.96|424.96|16
1722416830000|2024-07-31 09:07:10|426.96|424.96|426.93|424.93|426.97|424.97|426.93|424.93|4
1722416840000|2024-07-31 09:07:20|426.9|424.9|426.92|424.92|426.92|424.92|426.9|424.9|4
1722416850000|2024-07-31 09:07:30|426.91|424.91|426.93|424.93|426.99|424.99|426.89|424.89|15
1722416860000|2024-07-31 09:07:40|426.95|424.95|426.88|424.88|426.95|424.95|426.88|424.88|16
1722416870000|2024-07-31 09:07:50|426.85|424.85|426.85|424.85|426.87|424.87|426.82|424.82|15
1722416880000|2024-07-31 09:08:00|426.82|424.82|426.84|424.84|426.87|424.87|426.82|424.82|14
1722416890000|2024-07-31 09:08:10|426.82|424.82|426.82|424.82|426.89|424.89|426.8|424.8|18
1722416900000|2024-07-31 09:08:20|426.83|424.83|426.78|424.78|426.86|424.86|426.78|424.78|11
1722416910000|2024-07-31 09:08:30|426.81|424.81|426.81|424.81|426.83|424.83|426.8|424.8|18
1722416920000|2024-07-31 09:08:40|426.8|424.8|426.77|424.77|426.82|424.82|426.77|424.77|14
1722416930000|2024-07-31 09:08:50|426.78|424.78|426.77|424.77|426.81|424.81|426.75|424.75|17
1722416940000|2024-07-31 09:09:00|426.76|424.76|426.8|424.8|426.83|424.83|426.73|424.73|19
1722416950000|2024-07-31 09:09:10|426.78|424.78|426.79|424.79|426.8|424.8|426.75|424.75|11
1722416960000|2024-07-31 09:09:20|426.76|424.76|426.73|424.73|426.77|424.77|426.73|424.73|20
1722416970000|2024-07-31 09:09:30|426.75|424.75|426.75|424.75|426.77|424.77|426.73|424.73|20
1722416980000|2024-07-31 09:09:40|426.74|424.74|426.49|424.49|426.75|424.75|426.49|424.49|15
1722416990000|2024-07-31 09:09:50|426.5|424.5|426.47|424.47|426.53|424.53|426.44|424.44|15
1722417000000|2024-07-31 09:10:00|426.5|424.5|426.32|424.32|426.5|424.5|426.32|424.32|16
1722417010000|2024-07-31 09:10:10|426.26|424.26|426.19|424.19|426.26|424.26|426.13|424.13|19
1722417020000|2024-07-31 09:10:20|426.21|424.21|426.22|424.22|426.25|424.25|426.15|424.15|11
1722417030000|2024-07-31 09:10:30|426.26|424.26|426.28|424.28|426.34|424.34|426.26|424.26|14
1722417040000|2024-07-31 09:10:40|426.26|424.26|426.27|424.27|426.27|424.27|426.24|424.24|7
1722417050000|2024-07-31 09:10:50|426.29|424.29|426.17|424.17|426.31|424.31|426.17|424.17|13
1722417060000|2024-07-31 09:11:00|426.16|424.16|426.26|424.26|426.26|424.26|426.13|424.13|14
1722417070000|2024-07-31 09:11:10|426.29|424.29|426.31|424.31|426.33|424.33|426.29|424.29|14
1722417080000|2024-07-31 09:11:20|426.32|424.32|426.35|424.35|426.35|424.35|426.28|424.28|12
1722417090000|2024-07-31 09:11:30|426.33|424.33|426.35|424.35|426.35|424.35|426.33|424.33|3
1722417100000|2024-07-31 09:11:40|426.37|424.37|426.4|424.4|426.4|424.4|426.37|424.37|2
1722417110000|2024-07-31 09:11:50|426.37|424.37|426.29|424.29|426.37|424.37|426.27|424.27|5
1722417120000|2024-07-31 09:12:00|426.28|424.28|426.32|424.32|426.32|424.32|426.27|424.27|9
1722417130000|2024-07-31 09:12:10|426.35|424.35|426.28|424.28|426.35|424.35|426.28|424.28|11
1722417140000|2024-07-31 09:12:20|426.3|424.3|426.18|424.18|426.3|424.3|426.14|424.14|19
1722417150000|2024-07-31 09:12:30|426.16|424.16|426.16|424.16|426.17|424.17|426.15|424.15|7
1722417160000|2024-07-31 09:12:40|426.17|424.17|426.18|424.18|426.19|424.19|426.14|424.14|8
1722417170000|2024-07-31 09:12:50|426.2|424.2|426.23|424.23|426.24|424.24|426.18|424.18|16
1722417180000|2024-07-31 09:13:00|426.22|424.22|426.27|424.27|426.27|424.27|426.21|424.21|10
1722417190000|2024-07-31 09:13:10|426.24|424.24|426.25|424.25|426.26|424.26|426.23|424.23|5
1722417200000|2024-07-31 09:13:20|426.24|424.24|426.17|424.17|426.28|424.28|426.17|424.17|15
1722417210000|2024-07-31 09:13:30|426.21|424.21|426.17|424.17|426.24|424.24|426.17|424.17|7
1722417220000|2024-07-31 09:13:40|426.23|424.23|426.17|424.17|426.23|424.23|426.16|424.16|14
1722417230000|2024-07-31 09:13:50|426.16|424.16|426.16|424.16|426.17|424.17|426.15|424.15|9
1722417240000|2024-07-31 09:14:00|426.15|424.15|425.88|423.88|426.17|424.17|425.88|423.88|13
1722417250000|2024-07-31 09:14:10|425.87|423.87|425.74|423.74|425.87|423.87|425.74|423.74|11
1722417260000|2024-07-31 09:14:20|425.72|423.72|425.77|423.77|425.77|423.77|425.66|423.66|11
1722417270000|2024-07-31 09:14:30|425.76|423.76|425.81|423.81|425.84|423.84|425.75|423.75|10
1722417280000|2024-07-31 09:14:40|425.83|423.83|425.77|423.77|425.83|423.83|425.74|423.74|11
1722417290000|2024-07-31 09:14:50|425.81|423.81|425.73|423.73|425.81|423.81|425.73|423.73|17
1722417300000|2024-07-31 09:15:00|425.74|423.74|425.65|423.65|425.74|423.74|425.65|423.65|18
1722417310000|2024-07-31 09:15:10|425.64|423.64|425.55|423.55|425.64|423.64|425.55|423.55|8
1722417320000|2024-07-31 09:15:20|425.54|423.54|425.56|423.56|425.58|423.58|425.49|423.49|17
1722417330000|2024-07-31 09:15:30|425.55|423.55|425.4|423.4|425.57|423.57|425.29|423.29|24
1722417340000|2024-07-31 09:15:40|425.39|423.39|425.29|423.29|425.39|423.39|425.26|423.26|19
1722417350000|2024-07-31 09:15:50|425.32|423.32|425.34|423.34|425.35|423.35|425.25|423.25|15
1722417360000|2024-07-31 09:16:00|425.32|423.32|425.26|423.26|425.37|423.37|425.22|423.22|21
1722417370000|2024-07-31 09:16:10|425.25|423.25|425.28|423.28|425.33|423.33|425.25|423.25|10
1722417380000|2024-07-31 09:16:20|425.27|423.27|425.3|423.3|425.37|423.37|425.26|423.26|13
1722417390000|2024-07-31 09:16:30|425.29|423.29|425.28|423.28|425.33|423.33|425.24|423.24|20
1722417400000|2024-07-31 09:16:40|425.29|423.29|425.34|423.34|425.37|423.37|425.28|423.28|17
1722417410000|2024-07-31 09:16:50|425.35|423.35|425.27|423.27|425.35|423.35|425.27|423.27|14
1722417420000|2024-07-31 09:17:00|425.29|423.29|425.29|423.29|425.3|423.3|425.26|423.26|17
1722417430000|2024-07-31 09:17:10|425.28|423.28|425.15|423.15|425.29|423.29|425.14|423.14|21
1722417440000|2024-07-31 09:17:20|425.16|423.16|425.15|423.15|425.24|423.24|425.13|423.13|21
1722417450000|2024-07-31 09:17:30|425.16|423.16|425.21|423.21|425.22|423.22|425.14|423.14|18
1722417460000|2024-07-31 09:17:40|425.2|423.2|425.21|423.21|425.25|423.25|425.18|423.18|21
1722417470000|2024-07-31 09:17:50|425.22|423.22|425.42|423.42|425.51|423.51|425.22|423.22|15
1722417480000|2024-07-31 09:18:00|425.43|423.43|425.45|423.45|425.49|423.49|425.37|423.37|21
1722417490000|2024-07-31 09:18:10|425.47|423.47|425.59|423.59|425.59|423.59|425.46|423.46|17
1722417500000|2024-07-31 09:18:20|425.6|423.6|425.79|423.79|425.84|423.84|425.6|423.6|14
1722417510000|2024-07-31 09:18:30|425.74|423.74|425.63|423.63|425.74|423.74|425.62|423.62|20
1722417520000|2024-07-31 09:18:40|425.62|423.62|425.71|423.71|425.72|423.72|425.62|423.62|16
1722417530000|2024-07-31 09:18:50|425.7|423.7|425.63|423.63|425.75|423.75|425.63|423.63|13
1722417540000|2024-07-31 09:19:00|425.64|423.64|425.69|423.69|425.7|423.7|425.63|423.63|13
1722417550000|2024-07-31 09:19:10|425.68|423.68|425.68|423.68|425.69|423.69|425.64|423.64|21
1722417560000|2024-07-31 09:19:20|425.67|423.67|425.88|423.88|425.88|423.88|425.67|423.67|15
1722417570000|2024-07-31 09:19:30|425.89|423.89|425.97|423.97|426|424|425.89|423.89|22
1722417580000|2024-07-31 09:19:40|425.98|423.98|426|424|426|424|425.95|423.95|12
1722417590000|2024-07-31 09:19:50|425.99|423.99|426|424|426.01|424.01|425.95|423.95|15
1722417600000|2024-07-31 09:20:00|426.01|424.01|426.28|424.28|426.31|424.31|426.01|424.01|9
1722417610000|2024-07-31 09:20:10|426.3|424.3|426.32|424.32|426.32|424.32|426.28|424.28|7
1722417620000|2024-07-31 09:20:20|426.29|424.29|426.3|424.3|426.32|424.32|426.27|424.27|15
1722417630000|2024-07-31 09:20:30|426.32|424.32|426.3|424.3|426.32|424.32|426.29|424.29|11
1722417640000|2024-07-31 09:20:40|426.29|424.29|426.26|424.26|426.29|424.29|426.26|424.26|9
1722417650000|2024-07-31 09:20:50|426.22|424.22|426.15|424.15|426.22|424.22|426.15|424.15|5
1722417660000|2024-07-31 09:21:00|426.2|424.2|426.2|424.2|426.23|424.23|426.17|424.17|12
1722417670000|2024-07-31 09:21:10|426.19|424.19|426.2|424.2|426.21|424.21|426.14|424.14|11
1722417680000|2024-07-31 09:21:20|426.21|424.21|426.35|424.35|426.35|424.35|426.21|424.21|10
1722417690000|2024-07-31 09:21:30|426.36|424.36|426.4|424.4|426.4|424.4|426.36|424.36|5
1722417700000|2024-07-31 09:21:40|426.43|424.43|426.52|424.52|426.52|424.52|426.43|424.43|4
1722417710000|2024-07-31 09:21:50|426.46|424.46|426.52|424.52|426.52|424.52|426.46|424.46|6
1722417720000|2024-07-31 09:22:00|426.53|424.53|426.53|424.53|426.53|424.53|426.52|424.52|3
1722417740000|2024-07-31 09:22:20|426.48|424.48|426.47|424.47|426.48|424.48|426.47|424.47|2
1722417750000|2024-07-31 09:22:30|426.43|424.43|426.36|424.36|426.49|424.49|426.36|424.36|5
1722417760000|2024-07-31 09:22:40|426.38|424.38|426.29|424.29|426.38|424.38|426.26|424.26|11
1722417770000|2024-07-31 09:22:50|426.3|424.3|426.24|424.24|426.32|424.32|426.24|424.24|11
1722417780000|2024-07-31 09:23:00|426.25|424.25|426.07|424.07|426.25|424.25|426|424|24
1722417790000|2024-07-31 09:23:10|426.09|424.09|426|424|426.1|424.1|425.98|423.98|11
1722417800000|2024-07-31 09:23:20|426.01|424.01|426.03|424.03|426.03|424.03|426|424|13
1722417810000|2024-07-31 09:23:30|426.04|424.04|426.12|424.12|426.12|424.12|426|424|12
1722417820000|2024-07-31 09:23:40|426.13|424.13|426.15|424.15|426.15|424.15|426.13|424.13|3
1722417830000|2024-07-31 09:23:50|426.18|424.18|426.18|424.18|426.19|424.19|426.17|424.17|4
1722417840000|2024-07-31 09:24:00|426.17|424.17|426.13|424.13|426.17|424.17|426.12|424.12|10
1722417850000|2024-07-31 09:24:10|426.12|424.12|426.22|424.22|426.22|424.22|426.06|424.06|20
1722417860000|2024-07-31 09:24:20|426.19|424.19|426.18|424.18|426.23|424.23|426.15|424.15|11
1722417870000|2024-07-31 09:24:30|426.15|424.15|426.17|424.17|426.17|424.17|426.15|424.15|5
1722417880000|2024-07-31 09:24:40|426.18|424.18|426.29|424.29|426.29|424.29|426.18|424.18|10
1722417890000|2024-07-31 09:24:50|426.31|424.31|426.33|424.33|426.33|424.33|426.31|424.31|4
1722417900000|2024-07-31 09:25:00|426.31|424.31|426.31|424.31|426.32|424.32|426.29|424.29|6
1722417910000|2024-07-31 09:25:10|426.29|424.29|426.31|424.31|426.31|424.31|426.29|424.29|3
1722417920000|2024-07-31 09:25:20|426.32|424.32|426.36|424.36|426.37|424.37|426.32|424.32|4
1722417930000|2024-07-31 09:25:30|426.37|424.37|426.37|424.37|426.38|424.38|426.36|424.36|5
1722417940000|2024-07-31 09:25:40|426.36|424.36|426.61|424.61|426.64|424.64|426.36|424.36|5
1722417950000|2024-07-31 09:25:50|426.62|424.62|426.62|424.62|426.63|424.63|426.59|424.59|5
1722417960000|2024-07-31 09:26:00|426.61|424.61|426.65|424.65|426.67|424.67|426.6|424.6|15
1722417970000|2024-07-31 09:26:10|426.63|424.63|426.64|424.64|426.69|424.69|426.62|424.62|17
1722417980000|2024-07-31 09:26:20|426.62|424.62|426.54|424.54|426.62|424.62|426.54|424.54|10
1722417990000|2024-07-31 09:26:30|426.52|424.52|426.52|424.52|426.52|424.52|426.52|424.52|1
1722418000000|2024-07-31 09:26:40|426.4|424.4|426.43|424.43|426.43|424.43|426.39|424.39|6
1722418010000|2024-07-31 09:26:50|426.44|424.44|426.43|424.43|426.46|424.46|426.43|424.43|8
1722418020000|2024-07-31 09:27:00|426.44|424.44|426.48|424.48|426.48|424.48|426.42|424.42|11
1722418030000|2024-07-31 09:27:10|426.46|424.46|426.46|424.46|426.49|424.49|426.43|424.43|12
1722418040000|2024-07-31 09:27:20|426.45|424.45|426.44|424.44|426.46|424.46|426.44|424.44|3
1722418050000|2024-07-31 09:27:30|426.45|424.45|426.45|424.45|426.46|424.46|426.45|424.45|3
1722418060000|2024-07-31 09:27:40|426.49|424.49|426.53|424.53|426.55|424.55|426.48|424.48|11
1722418070000|2024-07-31 09:27:50|426.52|424.52|426.33|424.33|426.52|424.52|426.31|424.31|7
1722418080000|2024-07-31 09:28:00|426.31|424.31|426.29|424.29|426.31|424.31|426.26|424.26|15
1722418090000|2024-07-31 09:28:10|426.28|424.28|426.35|424.35|426.37|424.37|426.28|424.28|11
1722418100000|2024-07-31 09:28:20|426.32|424.32|426.3|424.3|426.33|424.33|426.27|424.27|15
1722418110000|2024-07-31 09:28:30|426.31|424.31|426.34|424.34|426.37|424.37|426.31|424.31|12
1722418120000|2024-07-31 09:28:40|426.36|424.36|426.39|424.39|426.39|424.39|426.34|424.34|9
1722418130000|2024-07-31 09:28:50|426.37|424.37|426.35|424.35|426.37|424.37|426.33|424.33|9
1722418140000|2024-07-31 09:29:00|426.36|424.36|426.46|424.46|426.46|424.46|426.34|424.34|18
1722418150000|2024-07-31 09:29:10|426.45|424.45|426.46|424.46|426.47|424.47|426.42|424.42|14
1722418160000|2024-07-31 09:29:20|426.45|424.45|426.42|424.42|426.45|424.45|426.42|424.42|3
1722418170000|2024-07-31 09:29:30|426.44|424.44|426.42|424.42|426.44|424.44|426.42|424.42|5
1722418180000|2024-07-31 09:29:40|426.39|424.39|426.37|424.37|426.39|424.39|426.35|424.35|13
1722418190000|2024-07-31 09:29:50|426.38|424.38|426.38|424.38|426.38|424.38|426.36|424.36|4
1722418200000|2024-07-31 09:30:00|426.37|424.37|426.44|424.44|426.45|424.45|426.3|424.3|19
1722418210000|2024-07-31 09:30:10|426.47|424.47|426.36|424.36|426.47|424.47|426.34|424.34|19
1722418220000|2024-07-31 09:30:20|426.37|424.37|426.27|424.27|426.37|424.37|426.25|424.25|11
1722418230000|2024-07-31 09:30:30|426.28|424.28|426.2|424.2|426.29|424.29|426.1|424.1|18
1722418240000|2024-07-31 09:30:40|426.18|424.18|426.17|424.17|426.18|424.18|426.16|424.16|4
1722418250000|2024-07-31 09:30:50|426.16|424.16|426.17|424.17|426.19|424.19|426.14|424.14|13
1722418260000|2024-07-31 09:31:00|426.18|424.18|426.13|424.13|426.23|424.23|426.13|424.13|9
1722418270000|2024-07-31 09:31:10|426.14|424.14|426.21|424.21|426.24|424.24|426.14|424.14|19
1722418280000|2024-07-31 09:31:20|426.23|424.23|426.45|424.45|426.48|424.48|426.23|424.23|17
1722418290000|2024-07-31 09:31:30|426.46|424.46|426.61|424.61|426.61|424.61|426.41|424.41|23
1722418300000|2024-07-31 09:31:40|426.6|424.6|426.56|424.56|426.6|424.6|426.47|424.47|19
1722418310000|2024-07-31 09:31:50|426.54|424.54|426.51|424.51|426.57|424.57|426.48|424.48|21
1722418320000|2024-07-31 09:32:00|426.5|424.5|426.39|424.39|426.5|424.5|426.37|424.37|22
1722418330000|2024-07-31 09:32:10|426.42|424.42|426.33|424.33|426.42|424.42|426.33|424.33|16
1722418340000|2024-07-31 09:32:20|426.35|424.35|426.58|424.58|426.58|424.58|426.34|424.34|16
1722418350000|2024-07-31 09:32:30|426.59|424.59|426.46|424.46|426.61|424.61|426.46|424.46|12
1722418360000|2024-07-31 09:32:40|426.47|424.47|426.54|424.54|426.56|424.56|426.47|424.47|14
1722418370000|2024-07-31 09:32:50|426.53|424.53|426.48|424.48|426.53|424.53|426.48|424.48|13
1722418380000|2024-07-31 09:33:00|426.49|424.49|426.56|424.56|426.58|424.58|426.49|424.49|18
1722418390000|2024-07-31 09:33:10|426.57|424.57|426.74|424.74|426.74|424.74|426.57|424.57|20
1722418400000|2024-07-31 09:33:20|426.78|424.78|426.85|424.85|426.85|424.85|426.77|424.77|18
1722418410000|2024-07-31 09:33:30|426.86|424.86|427.02|425.02|427.02|425.02|426.85|424.85|23
1722418420000|2024-07-31 09:33:40|426.98|424.98|426.88|424.88|427.01|425.01|426.86|424.86|18
1722418430000|2024-07-31 09:33:50|426.89|424.89|426.85|424.85|426.93|424.93|426.84|424.84|17
1722418440000|2024-07-31 09:34:00|426.84|424.84|426.77|424.77|426.84|424.84|426.74|424.74|13
1722418450000|2024-07-31 09:34:10|426.76|424.76|426.82|424.82|426.83|424.83|426.75|424.75|18
1722418460000|2024-07-31 09:34:20|426.81|424.81|426.81|424.81|426.9|424.9|426.78|424.78|23
1722418470000|2024-07-31 09:34:30|426.83|424.83|427.04|425.04|427.14|425.14|426.82|424.82|23
1722418480000|2024-07-31 09:34:40|427.03|425.03|426.83|424.83|427.03|425.03|426.82|424.82|12
1722418490000|2024-07-31 09:34:50|426.87|424.87|426.75|424.75|426.88|424.88|426.75|424.75|7
1722418500000|2024-07-31 09:35:00|426.76|424.76|426.84|424.84|426.87|424.87|426.75|424.75|15
1722418510000|2024-07-31 09:35:10|426.83|424.83|426.83|424.83|426.84|424.84|426.79|424.79|9
1722418520000|2024-07-31 09:35:20|426.85|424.85|426.84|424.84|426.87|424.87|426.8|424.8|14
1722418530000|2024-07-31 09:35:30|426.82|424.82|426.8|424.8|426.82|424.82|426.8|424.8|8
1722418540000|2024-07-31 09:35:40|426.81|424.81|426.8|424.8|426.83|424.83|426.8|424.8|9
1722418560000|2024-07-31 09:36:00|426.78|424.78|426.84|424.84|426.84|424.84|426.78|424.78|8
1722418570000|2024-07-31 09:36:10|426.86|424.86|426.77|424.77|426.86|424.86|426.77|424.77|12
1722418580000|2024-07-31 09:36:20|426.73|424.73|426.72|424.72|426.74|424.74|426.71|424.71|7
1722418590000|2024-07-31 09:36:30|426.71|424.71|426.69|424.69|426.72|424.72|426.69|424.69|13
1722418600000|2024-07-31 09:36:40|426.7|424.7|426.75|424.75|426.77|424.77|426.69|424.69|20
1722418610000|2024-07-31 09:36:50|426.76|424.76|426.76|424.76|426.77|424.77|426.75|424.75|12
1722418620000|2024-07-31 09:37:00|426.77|424.77|426.76|424.76|426.79|424.79|426.74|424.74|13
1722418630000|2024-07-31 09:37:10|426.75|424.75|426.74|424.74|426.76|424.76|426.74|424.74|12
1722418640000|2024-07-31 09:37:20|426.76|424.76|426.74|424.74|426.77|424.77|426.73|424.73|14
1722418650000|2024-07-31 09:37:30|426.76|424.76|426.74|424.74|426.76|424.76|426.74|424.74|12
1722418660000|2024-07-31 09:37:40|426.75|424.75|426.73|424.73|426.75|424.75|426.73|424.73|16
1722418670000|2024-07-31 09:37:50|426.72|424.72|426.75|424.75|426.76|424.76|426.71|424.71|13
1722418680000|2024-07-31 09:38:00|426.74|424.74|426.75|424.75|426.78|424.78|426.73|424.73|15
1722418690000|2024-07-31 09:38:10|426.74|424.74|426.75|424.75|426.77|424.77|426.73|424.73|19
1722418700000|2024-07-31 09:38:20|426.76|424.76|426.72|424.72|426.76|424.76|426.72|424.72|10
1722418710000|2024-07-31 09:38:30|426.71|424.71|426.85|424.85|426.85|424.85|426.7|424.7|18
1722418720000|2024-07-31 09:38:40|426.84|424.84|427.02|425.02|427.04|425.04|426.83|424.83|13
1722418730000|2024-07-31 09:38:50|427.01|425.01|427.02|425.02|427.18|425.18|427.01|425.01|13
1722418740000|2024-07-31 09:39:00|427.03|425.03|426.94|424.94|427.03|425.03|426.92|424.92|17
1722418750000|2024-07-31 09:39:10|426.93|424.93|426.91|424.91|426.94|424.94|426.89|424.89|19
1722418760000|2024-07-31 09:39:20|426.92|424.92|426.9|424.9|426.96|424.96|426.89|424.89|14
1722418770000|2024-07-31 09:39:30|426.91|424.91|426.91|424.91|426.94|424.94|426.89|424.89|13
1722418780000|2024-07-31 09:39:40|426.92|424.92|426.96|424.96|426.97|424.97|426.91|424.91|12
1722418790000|2024-07-31 09:39:50|426.97|424.97|426.98|424.98|427.02|425.02|426.97|424.97|8
1722418800000|2024-07-31 09:40:00|426.97|424.97|426.96|424.96|426.98|424.98|426.96|424.96|10
1722418810000|2024-07-31 09:40:10|426.97|424.97|426.89|424.89|426.98|424.98|426.89|424.89|9
1722418820000|2024-07-31 09:40:20|426.9|424.9|426.86|424.86|426.91|424.91|426.82|424.82|10
1722418830000|2024-07-31 09:40:30|426.84|424.84|426.81|424.81|426.85|424.85|426.79|424.79|19
1722418840000|2024-07-31 09:40:40|426.82|424.82|426.73|424.73|426.83|424.83|426.73|424.73|21
1722418850000|2024-07-31 09:40:50|426.7|424.7|426.77|424.77|426.77|424.77|426.68|424.68|15
1722418860000|2024-07-31 09:41:00|426.8|424.8|426.72|424.72|426.8|424.8|426.72|424.72|14
1722418870000|2024-07-31 09:41:10|426.73|424.73|426.69|424.69|426.75|424.75|426.65|424.65|18
1722418880000|2024-07-31 09:41:20|426.7|424.7|426.6|424.6|426.71|424.71|426.6|424.6|18
1722418890000|2024-07-31 09:41:30|426.62|424.62|426.6|424.6|426.68|424.68|426.58|424.58|17
1722418900000|2024-07-31 09:41:40|426.59|424.59|426.7|424.7|426.74|424.74|426.54|424.54|20
1722418910000|2024-07-31 09:41:50|426.68|424.68|426.62|424.62|426.68|424.68|426.62|424.62|12
1722418920000|2024-07-31 09:42:00|426.63|424.63|426.61|424.61|426.64|424.64|426.58|424.58|16
1722418930000|2024-07-31 09:42:10|426.6|424.6|426.52|424.52|426.62|424.62|426.5|424.5|21
1722418940000|2024-07-31 09:42:20|426.54|424.54|426.42|424.42|426.54|424.54|426.42|424.42|12
1722418950000|2024-07-31 09:42:30|426.41|424.41|426.38|424.38|426.48|424.48|426.38|424.38|12
1722418960000|2024-07-31 09:42:40|426.4|424.4|426.43|424.43|426.46|424.46|426.38|424.38|14
1722418970000|2024-07-31 09:42:50|426.41|424.41|426.52|424.52|426.52|424.52|426.41|424.41|14
1722418980000|2024-07-31 09:43:00|426.5|424.5|426.52|424.52|426.52|424.52|426.5|424.5|6
1722418990000|2024-07-31 09:43:10|426.51|424.51|426.72|424.72|426.74|424.74|426.5|424.5|22
1722419000000|2024-07-31 09:43:20|426.71|424.71|426.62|424.62|426.71|424.71|426.61|424.61|11
1722419010000|2024-07-31 09:43:30|426.61|424.61|426.65|424.65|426.67|424.67|426.6|424.6|14
1722419020000|2024-07-31 09:43:40|426.64|424.64|426.65|424.65|426.67|424.67|426.64|424.64|7
1722419030000|2024-07-31 09:43:50|426.64|424.64|426.57|424.57|426.65|424.65|426.57|424.57|9
1722419040000|2024-07-31 09:44:00|426.53|424.53|426.5|424.5|426.56|424.56|426.5|424.5|17
1722419050000|2024-07-31 09:44:10|426.47|424.47|426.47|424.47|426.47|424.47|426.47|424.47|1
1722419060000|2024-07-31 09:44:20|426.48|424.48|426.46|424.46|426.48|424.48|426.43|424.43|17
1722419070000|2024-07-31 09:44:30|426.48|424.48|426.38|424.38|426.48|424.48|426.38|424.38|13
1722419080000|2024-07-31 09:44:40|426.37|424.37|426.36|424.36|426.37|424.37|426.32|424.32|8
1722419090000|2024-07-31 09:44:50|426.34|424.34|426.36|424.36|426.36|424.36|426.32|424.32|15
1722419100000|2024-07-31 09:45:00|426.35|424.35|426.36|424.36|426.37|424.37|426.31|424.31|12
1722419110000|2024-07-31 09:45:10|426.37|424.37|425.75|423.75|426.44|424.44|425.75|423.75|22
1722419120000|2024-07-31 09:45:20|425.77|423.77|425.69|423.69|425.77|423.77|425.69|423.69|15
1722419130000|2024-07-31 09:45:30|425.71|423.71|425.55|423.55|425.72|423.72|425.55|423.55|8
1722419140000|2024-07-31 09:45:40|425.58|423.58|425.49|423.49|425.66|423.66|425.49|423.49|15
1722419150000|2024-07-31 09:45:50|425.48|423.48|425.41|423.41|425.52|423.52|425.41|423.41|17
1722419160000|2024-07-31 09:46:00|425.44|423.44|425.38|423.38|425.44|423.44|425.38|423.38|16
1722419170000|2024-07-31 09:46:10|425.42|423.42|425.6|423.6|425.63|423.63|425.38|423.38|23
1722419180000|2024-07-31 09:46:20|425.63|423.63|425.63|423.63|425.64|423.64|425.6|423.6|23
1722419190000|2024-07-31 09:46:30|425.68|423.68|425.74|423.74|425.75|423.75|425.68|423.68|6
1722419200000|2024-07-31 09:46:40|425.75|423.75|425.49|423.49|425.75|423.75|425.49|423.49|19
1722419210000|2024-07-31 09:46:50|425.47|423.47|425.58|423.58|425.58|423.58|425.47|423.47|8
1722419220000|2024-07-31 09:47:00|425.59|423.59|425.53|423.53|425.63|423.63|425.53|423.53|14
1722419230000|2024-07-31 09:47:10|425.56|423.56|425.51|423.51|425.56|423.56|425.51|423.51|20
1722419240000|2024-07-31 09:47:20|425.5|423.5|425.42|423.42|425.51|423.51|425.42|423.42|11
1722419250000|2024-07-31 09:47:30|425.44|423.44|425.35|423.35|425.44|423.44|425.35|423.35|10
1722419260000|2024-07-31 09:47:40|425.33|423.33|425.26|423.26|425.33|423.33|425.26|423.26|11
1722419270000|2024-07-31 09:47:50|425.25|423.25|425.25|423.25|425.27|423.27|425.24|423.24|19
1722419280000|2024-07-31 09:48:00|425.24|423.24|425.22|423.22|425.24|423.24|425.22|423.22|4
1722419290000|2024-07-31 09:48:10|425.21|423.21|425.16|423.16|425.23|423.23|425.16|423.16|4
1722419300000|2024-07-31 09:48:20|425.2|423.2|425.11|423.11|425.2|423.2|425.09|423.09|9
1722419310000|2024-07-31 09:48:30|425.1|423.1|425.09|423.09|425.18|423.18|425.07|423.07|23
1722419320000|2024-07-31 09:48:40|425.11|423.11|425.01|423.01|425.12|423.12|425.01|423.01|20
1722419330000|2024-07-31 09:48:50|425|423|424.93|422.93|425.01|423.01|424.93|422.93|4
1722419340000|2024-07-31 09:49:00|424.92|422.92|424.92|422.92|424.92|422.92|424.92|422.92|1
1722419350000|2024-07-31 09:49:10|424.83|422.83|424.53|422.53|424.83|422.83|424.53|422.53|9
1722419360000|2024-07-31 09:49:20|424.54|422.54|424.53|422.53|424.58|422.58|424.53|422.53|9
1722419370000|2024-07-31 09:49:30|424.55|422.55|424.55|422.55|424.58|422.58|424.52|422.52|9
1722419380000|2024-07-31 09:49:40|424.54|422.54|424.52|422.52|424.6|422.6|424.52|422.52|16
1722419390000|2024-07-31 09:49:50|424.54|422.54|424.39|422.39|424.55|422.55|424.32|422.32|19
1722419400000|2024-07-31 09:50:00|424.41|422.41|424.69|422.69|424.69|422.69|424.41|422.41|10
1722419410000|2024-07-31 09:50:10|424.74|422.74|424.8|422.8|424.8|422.8|424.74|422.74|2
1722419420000|2024-07-31 09:50:20|424.79|422.79|424.72|422.72|424.79|422.79|424.7|422.7|5
1722419430000|2024-07-31 09:50:30|424.71|422.71|424.72|422.72|424.72|422.72|424.63|422.63|13
1722419440000|2024-07-31 09:50:40|424.68|422.68|424.68|422.68|424.71|422.71|424.67|422.67|8
1722419450000|2024-07-31 09:50:50|424.67|422.67|424.72|422.72|424.72|422.72|424.67|422.67|12
1722419460000|2024-07-31 09:51:00|424.67|422.67|424.65|422.65|424.67|422.67|424.62|422.62|12
1722419470000|2024-07-31 09:51:10|424.66|422.66|424.77|422.77|424.77|422.77|424.66|422.66|10
1722419480000|2024-07-31 09:51:20|424.82|422.82|424.88|422.88|424.9|422.9|424.82|422.82|16
1722419490000|2024-07-31 09:51:30|424.89|422.89|424.86|422.86|424.91|422.91|424.83|422.83|12
1722419500000|2024-07-31 09:51:40|424.85|422.85|424.88|422.88|424.88|422.88|424.84|422.84|5
1722419510000|2024-07-31 09:51:50|424.89|422.89|425.29|423.29|425.3|423.3|424.89|422.89|5
1722419520000|2024-07-31 09:52:00|425.27|423.27|425.3|423.3|425.34|423.34|425.23|423.23|19
1722419530000|2024-07-31 09:52:10|425.34|423.34|425.29|423.29|425.34|423.34|425.25|423.25|18
1722419540000|2024-07-31 09:52:20|425.28|423.28|425.36|423.36|425.4|423.4|425.23|423.23|16
1722419550000|2024-07-31 09:52:30|425.26|423.26|425.17|423.17|425.26|423.26|425.14|423.14|16
1722419560000|2024-07-31 09:52:40|425.19|423.19|425.23|423.23|425.32|423.32|425.16|423.16|28
1722419570000|2024-07-31 09:52:50|425.22|423.22|425.22|423.22|425.22|423.22|425.17|423.17|15
1722419580000|2024-07-31 09:53:00|425.24|423.24|425.51|423.51|425.54|423.54|425.21|423.21|26
1722419590000|2024-07-31 09:53:10|425.41|423.41|425.41|423.41|425.41|423.41|425.41|423.41|1
1722419600000|2024-07-31 09:53:20|425.31|423.31|425.27|423.27|425.31|423.31|425.27|423.27|2
1722419610000|2024-07-31 09:53:30|425.18|423.18|425.01|423.01|425.18|423.18|425.01|423.01|5
1722419630000|2024-07-31 09:53:50|425.05|423.05|425.09|423.09|425.09|423.09|425.05|423.05|4
1722419650000|2024-07-31 09:54:10|425.04|423.04|425.01|423.01|425.04|423.04|425.01|423.01|2
1722419660000|2024-07-31 09:54:20|425|423|424.97|422.97|425|423|424.97|422.97|4
1722419670000|2024-07-31 09:54:30|424.96|422.96|424.88|422.88|424.96|422.96|424.88|422.88|8
1722419680000|2024-07-31 09:54:40|424.87|422.87|424.53|422.53|424.87|422.87|424.41|422.41|14
1722419690000|2024-07-31 09:54:50|424.63|422.63|424.64|422.64|424.64|422.64|424.63|422.63|2
1722419700000|2024-07-31 09:55:00|424.68|422.68|424.7|422.7|424.72|422.72|424.68|422.68|7
1722419710000|2024-07-31 09:55:10|424.69|422.69|424.77|422.77|424.79|422.79|424.69|422.69|13
1722419720000|2024-07-31 09:55:20|424.79|422.79|424.78|422.78|424.82|422.82|424.76|422.76|11
1722419740000|2024-07-31 09:55:40|424.8|422.8|424.78|422.78|424.86|422.86|424.76|422.76|10
1722419750000|2024-07-31 09:55:50|424.76|422.76|424.68|422.68|424.76|422.76|424.68|422.68|2
1722419760000|2024-07-31 09:56:00|424.66|422.66|424.54|422.54|424.66|422.66|424.54|422.54|2
1722419770000|2024-07-31 09:56:10|424.53|422.53|424.46|422.46|424.53|422.53|424.46|422.46|5
1722419780000|2024-07-31 09:56:20|424.43|422.43|424.4|422.4|424.43|422.43|424.4|422.4|2
1722419790000|2024-07-31 09:56:30|424.41|422.41|424.42|422.42|424.5|422.5|424.41|422.41|9
1722419800000|2024-07-31 09:56:40|424.45|422.45|424.5|422.5|424.5|422.5|424.42|422.42|8
1722419810000|2024-07-31 09:56:50|424.45|422.45|424.45|422.45|424.49|422.49|424.4|422.4|7
1722419820000|2024-07-31 09:57:00|424.48|422.48|424.47|422.47|424.5|422.5|424.47|422.47|4
1722419830000|2024-07-31 09:57:10|424.4|422.4|424.42|422.42|424.42|422.42|424.4|422.4|2
1722419840000|2024-07-31 09:57:20|424.48|422.48|424.45|422.45|424.51|422.51|424.45|422.45|6
1722419860000|2024-07-31 09:57:40|424.43|422.43|424.6|422.6|424.6|422.6|424.43|422.43|7
1722419870000|2024-07-31 09:57:50|424.57|422.57|424.68|422.68|424.69|422.69|424.57|422.57|9
1722419880000|2024-07-31 09:58:00|424.69|422.69|424.79|422.79|424.79|422.79|424.69|422.69|4
1722419890000|2024-07-31 09:58:10|424.8|422.8|424.8|422.8|424.8|422.8|424.79|422.79|5
1722419900000|2024-07-31 09:58:20|424.79|422.79|424.79|422.79|424.8|422.8|424.79|422.79|3
1722419910000|2024-07-31 09:58:30|424.8|422.8|424.79|422.79|424.8|422.8|424.79|422.79|2
1722419920000|2024-07-31 09:58:40|424.8|422.8|424.8|422.8|424.81|422.81|424.79|422.79|4
1722419930000|2024-07-31 09:58:50|424.79|422.79|424.79|422.79|424.79|422.79|424.79|422.79|1
1722419940000|2024-07-31 09:59:00|424.8|422.8|425.14|423.14|425.14|423.14|424.8|422.8|6
1722419950000|2024-07-31 09:59:10|425.12|423.12|425.25|423.25|425.28|423.28|425.1|423.1|7
1722419960000|2024-07-31 09:59:20|425.18|423.18|425.19|423.19|425.21|423.21|425.18|423.18|5
1722419970000|2024-07-31 09:59:30|425.2|423.2|425.2|423.2|425.2|423.2|425.2|423.2|1
1722419980000|2024-07-31 09:59:40|425.19|423.19|425.18|423.18|425.19|423.19|425.18|423.18|2
1722419990000|2024-07-31 09:59:50|425.19|423.19|425.2|423.2|425.22|423.22|425.19|423.19|4
1722420000000|2024-07-31 10:00:00|425.21|423.21|425.2|423.2|425.21|423.21|425.17|423.17|7
1722420010000|2024-07-31 10:00:10|425.21|423.21|425.18|423.18|425.21|423.21|425.17|423.17|9
1722420020000|2024-07-31 10:00:20|425.2|423.2|425.17|423.17|425.21|423.21|425.17|423.17|10
1722420030000|2024-07-31 10:00:30|425.07|423.07|425.07|423.07|425.08|423.08|425.07|423.07|3
1722420040000|2024-07-31 10:00:40|425.03|423.03|424.93|422.93|425.03|423.03|424.87|422.87|8
1722420050000|2024-07-31 10:00:50|424.92|422.92|425|423|425.01|423.01|424.89|422.89|17
1722420060000|2024-07-31 10:01:00|425.01|423.01|425.25|423.25|425.29|423.29|425.01|423.01|17
1722420070000|2024-07-31 10:01:10|425.23|423.23|425.23|423.23|425.23|423.23|425.23|423.23|1
1722420080000|2024-07-31 10:01:20|425.19|423.19|425.19|423.19|425.24|423.24|425.19|423.19|4
1722420090000|2024-07-31 10:01:30|425.21|423.21|425.19|423.19|425.23|423.23|425.19|423.19|4
1722420100000|2024-07-31 10:01:40|425.18|423.18|425.1|423.1|425.18|423.18|425.1|423.1|2
1722420110000|2024-07-31 10:01:50|425.02|423.02|424.84|422.84|425.02|423.02|424.84|422.84|4
1722420120000|2024-07-31 10:02:00|424.7|422.7|424.83|422.83|424.85|422.85|424.63|422.63|20
1722420130000|2024-07-31 10:02:10|424.84|422.84|424.83|422.83|424.84|422.84|424.76|422.76|16
1722420140000|2024-07-31 10:02:20|424.84|422.84|425.1|423.1|425.1|423.1|424.84|422.84|17
1722420150000|2024-07-31 10:02:30|425.12|423.12|425.06|423.06|425.12|423.12|425.06|423.06|10
1722420160000|2024-07-31 10:02:40|424.93|422.93|424.93|422.93|424.93|422.93|424.93|422.93|1
1722420170000|2024-07-31 10:02:50|424.99|422.99|424.99|422.99|425.03|423.03|424.97|422.97|6
1722420180000|2024-07-31 10:03:00|424.97|422.97|424.94|422.94|424.98|422.98|424.93|422.93|6
1722420190000|2024-07-31 10:03:10|424.97|422.97|424.93|422.93|424.98|422.98|424.93|422.93|9
1722420200000|2024-07-31 10:03:20|424.97|422.97|425.1|423.1|425.11|423.11|424.96|422.96|19
1722420210000|2024-07-31 10:03:30|425.13|423.13|425.08|423.08|425.15|423.15|425.08|423.08|5
1722420220000|2024-07-31 10:03:40|424.99|422.99|425.02|423.02|425.03|423.03|424.99|422.99|7
1722420230000|2024-07-31 10:03:50|425|423|424.99|422.99|425.01|423.01|424.99|422.99|4
1722420240000|2024-07-31 10:04:00|425|423|425.17|423.17|425.18|423.18|425|423|19
1722420250000|2024-07-31 10:04:10|425.18|423.18|425.18|423.18|425.27|423.27|425.18|423.18|8
1722420260000|2024-07-31 10:04:20|425.24|423.24|425.28|423.28|425.29|423.29|425.18|423.18|12
1722420270000|2024-07-31 10:04:30|425.25|423.25|425.13|423.13|425.27|423.27|425.13|423.13|16
1722420290000|2024-07-31 10:04:50|425.18|423.18|425.02|423.02|425.22|423.22|425.02|423.02|11
1722420300000|2024-07-31 10:05:00|424.99|422.99|424.92|422.92|425.01|423.01|424.92|422.92|5
1722420310000|2024-07-31 10:05:10|425|423|424.99|422.99|425|423|424.92|422.92|8
1722420320000|2024-07-31 10:05:20|425|423|425|423|425.05|423.05|425|423|12
1722420340000|2024-07-31 10:05:40|424.92|422.92|424.98|422.98|424.98|422.98|424.89|422.89|8
1722420350000|2024-07-31 10:05:50|425.05|423.05|425|423|425.05|423.05|424.98|422.98|13
1722420360000|2024-07-31 10:06:00|425.04|423.04|424.99|422.99|425.04|423.04|424.98|422.98|13
1722420370000|2024-07-31 10:06:10|425|423|425.02|423.02|425.04|423.04|424.98|422.98|17
1722420380000|2024-07-31 10:06:20|425.03|423.03|424.98|422.98|425.05|423.05|424.97|422.97|17
1722420390000|2024-07-31 10:06:30|425|423|424.97|422.97|425.06|423.06|424.96|422.96|19
1722420400000|2024-07-31 10:06:40|424.99|422.99|424.97|422.97|425|423|424.96|422.96|16
1722420410000|2024-07-31 10:06:50|424.98|422.98|424.94|422.94|424.98|422.98|424.94|422.94|17
1722420420000|2024-07-31 10:07:00|424.97|422.97|424.94|422.94|424.99|422.99|424.94|422.94|20
1722420430000|2024-07-31 10:07:10|424.96|422.96|424.91|422.91|424.96|422.96|424.91|422.91|12
1722420440000|2024-07-31 10:07:20|424.9|422.9|424.87|422.87|424.91|422.91|424.87|422.87|9
1722420450000|2024-07-31 10:07:30|424.77|422.77|424.63|422.63|424.77|422.77|424.63|422.63|15
1722420460000|2024-07-31 10:07:40|424.62|422.62|424.74|422.74|424.74|422.74|424.59|422.59|19
1722420470000|2024-07-31 10:07:50|424.75|422.75|424.77|422.77|424.82|422.82|424.74|422.74|15
1722420480000|2024-07-31 10:08:00|424.68|422.68|424.28|422.28|424.68|422.68|424.27|422.27|12
1722420490000|2024-07-31 10:08:10|424.3|422.3|424.28|422.28|424.3|422.3|424.17|422.17|22
1722420500000|2024-07-31 10:08:20|424.27|422.27|424.31|422.31|424.32|422.32|424.21|422.21|20
1722420510000|2024-07-31 10:08:30|424.3|422.3|424.26|422.26|424.32|422.32|424.23|422.23|19
1722420520000|2024-07-31 10:08:40|424.25|422.25|424.2|422.2|424.26|422.26|424.15|422.15|20
1722420530000|2024-07-31 10:08:50|424.17|422.17|424.19|422.19|424.22|422.22|424.17|422.17|22
1722420540000|2024-07-31 10:09:00|424.18|422.18|424.36|422.36|424.36|422.36|424.11|422.11|19
1722420550000|2024-07-31 10:09:10|424.34|422.34|424.37|422.37|424.37|422.37|424.32|422.32|11
1722420560000|2024-07-31 10:09:20|424.38|422.38|424.36|422.36|424.38|422.38|424.33|422.33|10
1722420570000|2024-07-31 10:09:30|424.38|422.38|424.34|422.34|424.38|422.38|424.33|422.33|10
1722420580000|2024-07-31 10:09:40|424.35|422.35|424.31|422.31|424.37|422.37|424.31|422.31|14
1722420590000|2024-07-31 10:09:50|424.32|422.32|424.32|422.32|424.32|422.32|424.29|422.29|9
1722420600000|2024-07-31 10:10:00|424.35|422.35|424.33|422.33|424.36|422.36|424.29|422.29|15
1722420610000|2024-07-31 10:10:10|424.32|422.32|424.39|422.39|424.39|422.39|424.28|422.28|14
1722420620000|2024-07-31 10:10:20|424.38|422.38|424.38|422.38|424.39|422.39|424.35|422.35|14
1722420630000|2024-07-31 10:10:30|424.41|422.41|424.58|422.58|424.58|422.58|424.4|422.4|13
1722420640000|2024-07-31 10:10:40|424.57|422.57|424.56|422.56|424.59|422.59|424.55|422.55|12
1722420650000|2024-07-31 10:10:50|424.55|422.55|424.56|422.56|424.6|422.6|424.55|422.55|17
1722420660000|2024-07-31 10:11:00|424.57|422.57|424.55|422.55|424.59|422.59|424.55|422.55|8
1722420670000|2024-07-31 10:11:10|424.57|422.57|424.57|422.57|424.57|422.57|424.47|422.47|17
1722420680000|2024-07-31 10:11:20|424.58|422.58|424.63|422.63|424.63|422.63|424.53|422.53|16
1722420690000|2024-07-31 10:11:30|424.62|422.62|424.57|422.57|424.63|422.63|424.55|422.55|15
1722420700000|2024-07-31 10:11:40|424.58|422.58|424.58|422.58|424.61|422.61|424.54|422.54|22
1722420710000|2024-07-31 10:11:50|424.56|422.56|424.45|422.45|424.56|422.56|424.4|422.4|23
1722420720000|2024-07-31 10:12:00|424.43|422.43|424.55|422.55|424.56|422.56|424.43|422.43|15
1722420730000|2024-07-31 10:12:10|424.56|422.56|424.59|422.59|424.61|422.61|424.56|422.56|8
1722420740000|2024-07-31 10:12:20|424.6|422.6|424.58|422.58|424.62|422.62|424.58|422.58|7
1722420750000|2024-07-31 10:12:30|424.57|422.57|424.58|422.58|424.59|422.59|424.56|422.56|7
1722420760000|2024-07-31 10:12:40|424.59|422.59|424.51|422.51|424.59|422.59|424.47|422.47|9
1722420770000|2024-07-31 10:12:50|424.52|422.52|424.52|422.52|424.52|422.52|424.47|422.47|14
1722420780000|2024-07-31 10:13:00|424.51|422.51|424.59|422.59|424.59|422.59|424.51|422.51|13
1722420790000|2024-07-31 10:13:10|424.6|422.6|424.85|422.85|424.85|422.85|424.6|422.6|11
1722420800000|2024-07-31 10:13:20|424.86|422.86|424.81|422.81|424.87|422.87|424.81|422.81|8
1722420810000|2024-07-31 10:13:30|424.76|422.76|424.67|422.67|424.76|422.76|424.66|422.66|10
1722420820000|2024-07-31 10:13:40|424.68|422.68|424.82|422.82|424.82|422.82|424.67|422.67|15
1722420830000|2024-07-31 10:13:50|424.8|422.8|424.82|422.82|424.84|422.84|424.8|422.8|4
1722420840000|2024-07-31 10:14:00|424.81|422.81|424.79|422.79|424.81|422.81|424.79|422.79|8
1722420850000|2024-07-31 10:14:10|424.8|422.8|424.78|422.78|424.8|422.8|424.77|422.77|3
1722420860000|2024-07-31 10:14:20|424.79|422.79|424.79|422.79|424.79|422.79|424.79|422.79|1
1722420870000|2024-07-31 10:14:30|424.83|422.83|424.89|422.89|424.89|422.89|424.83|422.83|3
1722420880000|2024-07-31 10:14:40|424.87|422.87|425.07|423.07|425.08|423.08|424.87|422.87|5
1722420890000|2024-07-31 10:14:50|425.09|423.09|425.06|423.06|425.09|423.09|425.04|423.04|13
1722420900000|2024-07-31 10:15:00|425.05|423.05|425.05|423.05|425.09|423.09|425.05|423.05|10
1722420910000|2024-07-31 10:15:10|425.04|423.04|425.05|423.05|425.06|423.06|425.04|423.04|5
1722420920000|2024-07-31 10:15:20|425.04|423.04|425|423|425.04|423.04|424.95|422.95|8
1722420930000|2024-07-31 10:15:30|424.98|422.98|425.03|423.03|425.03|423.03|424.98|422.98|9
1722420940000|2024-07-31 10:15:40|425.04|423.04|425|423|425.04|423.04|424.99|422.99|13
1722420950000|2024-07-31 10:15:50|425.01|423.01|425.05|423.05|425.06|423.06|425.01|423.01|11
1722420960000|2024-07-31 10:16:00|425.06|423.06|425.05|423.05|425.07|423.07|425.05|423.05|9
1722420970000|2024-07-31 10:16:10|425.06|423.06|425.06|423.06|425.12|423.12|425.05|423.05|15
1722420980000|2024-07-31 10:16:20|425.05|423.05|425.08|423.08|425.09|423.09|425.05|423.05|9
1722420990000|2024-07-31 10:16:30|425.05|423.05|425.2|423.2|425.2|423.2|425.04|423.04|12
1722421000000|2024-07-31 10:16:40|425.14|423.14|425.34|423.34|425.34|423.34|425.12|423.12|19
1722421010000|2024-07-31 10:16:50|425.35|423.35|425.54|423.54|425.54|423.54|425.35|423.35|7
1722421020000|2024-07-31 10:17:00|425.55|423.55|425.75|423.75|425.75|423.75|425.55|423.55|10
1722421030000|2024-07-31 10:17:10|425.74|423.74|425.74|423.74|425.77|423.77|425.72|423.72|14
1722421040000|2024-07-31 10:17:20|425.75|423.75|425.42|423.42|425.75|423.75|425.42|423.42|21
1722421050000|2024-07-31 10:17:30|425.43|423.43|425.37|423.37|425.48|423.48|425.36|423.36|13
1722421060000|2024-07-31 10:17:40|425.36|423.36|425.45|423.45|425.52|423.52|425.36|423.36|13
1722421070000|2024-07-31 10:17:50|425.48|423.48|425.47|423.47|425.53|423.53|425.42|423.42|16
1722421080000|2024-07-31 10:18:00|425.46|423.46|425.49|423.49|425.51|423.51|425.46|423.46|4
1722421090000|2024-07-31 10:18:10|425.44|423.44|425.43|423.43|425.45|423.45|425.42|423.42|5
1722421100000|2024-07-31 10:18:20|425.44|423.44|425.44|423.44|425.44|423.44|425.44|423.44|1
1722421110000|2024-07-31 10:18:30|425.43|423.43|425.46|423.46|425.51|423.51|425.41|423.41|11
1722421120000|2024-07-31 10:18:40|425.47|423.47|425.42|423.42|425.47|423.47|425.4|423.4|14
1722421130000|2024-07-31 10:18:50|425.41|423.41|425.47|423.47|425.5|423.5|425.4|423.4|13
1722421140000|2024-07-31 10:19:00|425.48|423.48|425.45|423.45|425.56|423.56|425.45|423.45|10
1722421150000|2024-07-31 10:19:10|425.44|423.44|425.44|423.44|425.45|423.45|425.4|423.4|13
1722421160000|2024-07-31 10:19:20|425.43|423.43|425.44|423.44|425.46|423.46|425.4|423.4|16
1722421170000|2024-07-31 10:19:30|425.41|423.41|425.44|423.44|425.5|423.5|425.41|423.41|20
1722421180000|2024-07-31 10:19:40|425.47|423.47|425.43|423.43|425.47|423.47|425.41|423.41|18
1722421190000|2024-07-31 10:19:50|425.44|423.44|425.43|423.43|425.48|423.48|425.42|423.42|16
1722421200000|2024-07-31 10:20:00|425.42|423.42|425.32|423.32|425.42|423.42|425.29|423.29|11
1722421210000|2024-07-31 10:20:10|425.31|423.31|425.5|423.5|425.51|423.51|425.31|423.31|16
1722421220000|2024-07-31 10:20:20|425.51|423.51|425.43|423.43|425.51|423.51|425.43|423.43|11
1722421230000|2024-07-31 10:20:30|425.34|423.34|425.32|423.32|425.35|423.35|425.28|423.28|16
1722421240000|2024-07-31 10:20:40|425.31|423.31|425.35|423.35|425.4|423.4|425.28|423.28|14
1722421250000|2024-07-31 10:20:50|425.33|423.33|425.41|423.41|425.45|423.45|425.33|423.33|13
1722421260000|2024-07-31 10:21:00|425.42|423.42|425.45|423.45|425.5|423.5|425.41|423.41|12
1722421270000|2024-07-31 10:21:10|425.42|423.42|425.31|423.31|425.42|423.42|425.29|423.29|13
1722421280000|2024-07-31 10:21:20|425.3|423.3|425.32|423.32|425.34|423.34|425.29|423.29|15
1722421290000|2024-07-31 10:21:30|425.35|423.35|425.41|423.41|425.5|423.5|425.35|423.35|14
1722421300000|2024-07-31 10:21:40|425.44|423.44|425.42|423.42|425.45|423.45|425.42|423.42|4
1722421310000|2024-07-31 10:21:50|425.47|423.47|425.42|423.42|425.47|423.47|425.42|423.42|6
1722421320000|2024-07-31 10:22:00|425.48|423.48|425.5|423.5|425.5|423.5|425.48|423.48|2
1722421330000|2024-07-31 10:22:10|425.46|423.46|425.45|423.45|425.5|423.5|425.44|423.44|14
1722421340000|2024-07-31 10:22:20|425.49|423.49|425.49|423.49|425.49|423.49|425.45|423.45|12
1722421350000|2024-07-31 10:22:30|425.5|423.5|425.47|423.47|425.51|423.51|425.47|423.47|12
1722421360000|2024-07-31 10:22:40|425.48|423.48|425.5|423.5|425.51|423.51|425.48|423.48|14
1722421370000|2024-07-31 10:22:50|425.48|423.48|425.44|423.44|425.51|423.51|425.44|423.44|15
1722421380000|2024-07-31 10:23:00|425.43|423.43|425.49|423.49|425.51|423.51|425.43|423.43|15
1722421390000|2024-07-31 10:23:10|425.47|423.47|425.51|423.51|425.52|423.52|425.47|423.47|13
1722421400000|2024-07-31 10:23:20|425.52|423.52|425.57|423.57|425.57|423.57|425.5|423.5|7
1722421410000|2024-07-31 10:23:30|425.53|423.53|425.52|423.52|425.53|423.53|425.51|423.51|3
1722421420000|2024-07-31 10:23:40|425.51|423.51|425.51|423.51|425.51|423.51|425.51|423.51|1
1722421430000|2024-07-31 10:23:50|425.5|423.5|425.5|423.5|425.5|423.5|425.5|423.5|1
1722421440000|2024-07-31 10:24:00|425.53|423.53|425.55|423.55|425.55|423.55|425.53|423.53|2
1722421450000|2024-07-31 10:24:10|425.54|423.54|425.55|423.55|425.55|423.55|425.54|423.54|2
1722421460000|2024-07-31 10:24:20|425.53|423.53|425.51|423.51|425.53|423.53|425.51|423.51|4
1722421490000|2024-07-31 10:24:50|425.7|423.7|425.62|423.62|425.7|423.7|425.62|423.62|13
1722421500000|2024-07-31 10:25:00|425.68|423.68|425.59|423.59|425.72|423.72|425.59|423.59|9
1722421510000|2024-07-31 10:25:10|425.62|423.62|425.47|423.47|425.62|423.62|425.44|423.44|15
1722421520000|2024-07-31 10:25:20|425.46|423.46|425.47|423.47|425.49|423.49|425.41|423.41|17
1722421530000|2024-07-31 10:25:30|425.46|423.46|425.5|423.5|425.54|423.54|425.43|423.43|14
1722421540000|2024-07-31 10:25:40|425.55|423.55|425.5|423.5|425.58|423.58|425.5|423.5|12
1722421550000|2024-07-31 10:25:50|425.55|423.55|425.61|423.61|425.61|423.61|425.51|423.51|11
1722421560000|2024-07-31 10:26:00|425.59|423.59|425.58|423.58|425.59|423.59|425.5|423.5|16
1722421570000|2024-07-31 10:26:10|425.59|423.59|425.58|423.58|425.6|423.6|425.54|423.54|10
1722421580000|2024-07-31 10:26:20|425.59|423.59|425.53|423.53|425.59|423.59|425.49|423.49|14
1722421590000|2024-07-31 10:26:30|425.5|423.5|425.6|423.6|425.6|423.6|425.5|423.5|7
1722421600000|2024-07-31 10:26:40|425.57|423.57|425.51|423.51|425.57|423.57|425.5|423.5|4
1722421610000|2024-07-31 10:26:50|425.57|423.57|425.55|423.55|425.61|423.61|425.53|423.53|10
1722421620000|2024-07-31 10:27:00|425.58|423.58|425.55|423.55|425.58|423.58|425.54|423.54|4
1722421630000|2024-07-31 10:27:10|425.58|423.58|425.54|423.54|425.58|423.58|425.54|423.54|3
1722421640000|2024-07-31 10:27:20|425.59|423.59|425.54|423.54|425.59|423.59|425.54|423.54|5
1722421650000|2024-07-31 10:27:30|425.59|423.59|425.54|423.54|425.6|423.6|425.54|423.54|5
1722421660000|2024-07-31 10:27:40|425.52|423.52|425.54|423.54|425.59|423.59|425.52|423.52|3
1722421670000|2024-07-31 10:27:50|425.52|423.52|425.54|423.54|425.56|423.56|425.51|423.51|8
1722421680000|2024-07-31 10:28:00|425.51|423.51|425.4|423.4|425.54|423.54|425.4|423.4|9
1722421690000|2024-07-31 10:28:10|425.42|423.42|425.42|423.42|425.42|423.42|425.38|423.38|7
1722421700000|2024-07-31 10:28:20|425.48|423.48|425.56|423.56|425.6|423.6|425.45|423.45|18
1722421710000|2024-07-31 10:28:30|425.59|423.59|425.55|423.55|425.6|423.6|425.55|423.55|17
1722421720000|2024-07-31 10:28:40|425.56|423.56|425.55|423.55|425.6|423.6|425.55|423.55|6
1722421730000|2024-07-31 10:28:50|425.54|423.54|425.56|423.56|425.59|423.59|425.54|423.54|5
1722421740000|2024-07-31 10:29:00|425.59|423.59|425.55|423.55|425.61|423.61|425.55|423.55|6
1722421750000|2024-07-31 10:29:10|425.58|423.58|425.7|423.7|425.7|423.7|425.58|423.58|12
1722421760000|2024-07-31 10:29:20|425.68|423.68|425.69|423.69|425.71|423.71|425.68|423.68|7
1722421770000|2024-07-31 10:29:30|425.7|423.7|425.7|423.7|425.7|423.7|425.69|423.69|5
1722421780000|2024-07-31 10:29:40|425.71|423.71|425.73|423.73|425.73|423.73|425.71|423.71|3
1722421800000|2024-07-31 10:30:00|425.67|423.67|425.67|423.67|425.67|423.67|425.67|423.67|1
1722421830000|2024-07-31 10:30:30|425.68|423.68|425.68|423.68|425.68|423.68|425.68|423.68|1
1722421840000|2024-07-31 10:30:40|425.69|423.69|425.69|423.69|425.69|423.69|425.69|423.69|1
1722421850000|2024-07-31 10:30:50|425.7|423.7|425.69|423.69|425.7|423.7|425.67|423.67|5
1722421860000|2024-07-31 10:31:00|425.7|423.7|425.74|423.74|425.74|423.74|425.68|423.68|13
1722421870000|2024-07-31 10:31:10|425.77|423.77|425.77|423.77|425.77|423.77|425.75|423.75|9
1722421880000|2024-07-31 10:31:20|425.78|423.78|425.79|423.79|425.8|423.8|425.78|423.78|4
1722421890000|2024-07-31 10:31:30|425.77|423.77|425.77|423.77|425.77|423.77|425.77|423.77|1
1722421900000|2024-07-31 10:31:40|425.72|423.72|425.72|423.72|425.73|423.73|425.72|423.72|7
1722421910000|2024-07-31 10:31:50|425.73|423.73|426.03|424.03|426.03|424.03|425.72|423.72|4
1722421920000|2024-07-31 10:32:00|426.02|424.02|426.08|424.08|426.09|424.09|426.02|424.02|7
1722421930000|2024-07-31 10:32:10|426.03|424.03|425.85|423.85|426.05|424.05|425.82|423.82|16
1722421940000|2024-07-31 10:32:20|425.83|423.83|425.74|423.74|425.84|423.84|425.71|423.71|17
1722421950000|2024-07-31 10:32:30|425.73|423.73|425.24|423.24|425.73|423.73|425.22|423.22|16
1722421960000|2024-07-31 10:32:40|425.21|423.21|425.06|423.06|425.25|423.25|425.06|423.06|14
1722421970000|2024-07-31 10:32:50|425.13|423.13|425.11|423.11|425.14|423.14|425.06|423.06|9
1722421980000|2024-07-31 10:33:00|425.1|423.1|424.79|422.79|425.14|423.14|424.79|422.79|16
1722421990000|2024-07-31 10:33:10|424.78|422.78|424.87|422.87|424.88|422.88|424.76|422.76|14
1722422000000|2024-07-31 10:33:20|424.84|422.84|424.83|422.83|424.88|422.88|424.75|422.75|14
1722422010000|2024-07-31 10:33:30|424.82|422.82|424.75|422.75|424.82|422.82|424.74|422.74|8
1722422020000|2024-07-31 10:33:40|424.79|422.79|424.77|422.77|424.81|422.81|424.7|422.7|21
1722422030000|2024-07-31 10:33:50|424.72|422.72|424.72|422.72|424.78|422.78|424.67|422.67|17
1722422040000|2024-07-31 10:34:00|424.73|422.73|424.55|422.55|424.76|422.76|424.54|422.54|16
1722422050000|2024-07-31 10:34:10|424.56|422.56|424.75|422.75|424.76|422.76|424.55|422.55|25
1722422060000|2024-07-31 10:34:20|424.76|422.76|425.5|423.5|425.59|423.59|424.76|422.76|27
1722422070000|2024-07-31 10:34:30|425.49|423.49|425.62|423.62|425.62|423.62|425.49|423.49|6
1722422080000|2024-07-31 10:34:40|425.64|423.64|425.76|423.76|425.76|423.76|425.62|423.62|15
1722422090000|2024-07-31 10:34:50|425.73|423.73|425.39|423.39|425.73|423.73|425.39|423.39|8
1722422100000|2024-07-31 10:35:00|425.34|423.34|425.04|423.04|425.34|423.34|425.04|423.04|6
1722422110000|2024-07-31 10:35:10|425.08|423.08|425.22|423.22|425.24|423.24|425.08|423.08|6
1722422120000|2024-07-31 10:35:20|425.24|423.24|425.19|423.19|425.34|423.34|425.19|423.19|9
1722422130000|2024-07-31 10:35:30|425.15|423.15|425.14|423.14|425.34|423.34|425.13|423.13|18
1722422140000|2024-07-31 10:35:40|425.13|423.13|425.27|423.27|425.27|423.27|425.12|423.12|9
1722422150000|2024-07-31 10:35:50|425.28|423.28|425.21|423.21|425.3|423.3|425.16|423.16|11
1722422160000|2024-07-31 10:36:00|425.2|423.2|425.28|423.28|425.32|423.32|425.2|423.2|17
1722422170000|2024-07-31 10:36:10|425.22|423.22|425.3|423.3|425.32|423.32|425.22|423.22|14
1722422180000|2024-07-31 10:36:20|425.34|423.34|425.15|423.15|425.35|423.35|425.14|423.14|21
1722422190000|2024-07-31 10:36:30|425.14|423.14|425.13|423.13|425.16|423.16|425.12|423.12|7
1722422200000|2024-07-31 10:36:40|425.15|423.15|425.05|423.05|425.15|423.15|425.02|423.02|11
1722422210000|2024-07-31 10:36:50|425.06|423.06|425.13|423.13|425.16|423.16|425.06|423.06|17
1722422220000|2024-07-31 10:37:00|425.12|423.12|424.98|422.98|425.12|423.12|424.95|422.95|12
1722422230000|2024-07-31 10:37:10|425|423|424.95|422.95|425.07|423.07|424.87|422.87|21
1722422240000|2024-07-31 10:37:20|424.98|422.98|424.88|422.88|424.98|422.98|424.88|422.88|9
1722422250000|2024-07-31 10:37:30|424.81|422.81|424.75|422.75|424.81|422.81|424.7|422.7|19
1722422260000|2024-07-31 10:37:40|424.74|422.74|424.76|422.76|424.83|422.83|424.69|422.69|24
1722422270000|2024-07-31 10:37:50|424.79|422.79|424.69|422.69|424.81|422.81|424.69|422.69|19
1722422280000|2024-07-31 10:38:00|424.68|422.68|424.61|422.61|424.69|422.69|424.58|422.58|23
1722422290000|2024-07-31 10:38:10|424.6|422.6|424.79|422.79|424.79|422.79|424.54|422.54|25
1722422300000|2024-07-31 10:38:20|424.81|422.81|424.95|422.95|425|423|424.81|422.81|15
1722422310000|2024-07-31 10:38:30|424.99|422.99|425.19|423.19|425.21|423.21|424.99|422.99|13
1722422320000|2024-07-31 10:38:40|425.2|423.2|425.18|423.18|425.22|423.22|425.15|423.15|17
1722422330000|2024-07-31 10:38:50|425.21|423.21|425.21|423.21|425.22|423.22|425.13|423.13|20
1722422340000|2024-07-31 10:39:00|425.22|423.22|425.07|423.07|425.22|423.22|425.06|423.06|18
1722422350000|2024-07-31 10:39:10|425.04|423.04|424.93|422.93|425.05|423.05|424.93|422.93|17
1722422360000|2024-07-31 10:39:20|424.95|422.95|424.91|422.91|424.96|422.96|424.86|422.86|15
1722422370000|2024-07-31 10:39:30|424.93|422.93|424.87|422.87|424.93|422.93|424.83|422.83|11
1722422380000|2024-07-31 10:39:40|424.86|422.86|424.85|422.85|424.87|422.87|424.84|422.84|13
1722422390000|2024-07-31 10:39:50|424.87|422.87|424.87|422.87|424.87|422.87|424.82|422.82|15
1722422400000|2024-07-31 10:40:00|424.88|422.88|424.82|422.82|424.96|422.96|424.76|422.76|17
1722422410000|2024-07-31 10:40:10|424.75|422.75|424.68|422.68|424.8|422.8|424.67|422.67|16
1722422420000|2024-07-31 10:40:20|424.67|422.67|424.82|422.82|424.84|422.84|424.67|422.67|14
1722422430000|2024-07-31 10:40:30|424.84|422.84|424.73|422.73|424.85|422.85|424.63|422.63|20
1722422440000|2024-07-31 10:40:40|424.76|422.76|424.65|422.65|424.8|422.8|424.65|422.65|12
1722422450000|2024-07-31 10:40:50|424.66|422.66|424.74|422.74|424.78|422.78|424.66|422.66|17
1722422460000|2024-07-31 10:41:00|424.69|422.69|424.49|422.49|424.69|422.69|424.47|422.47|11
1722422470000|2024-07-31 10:41:10|424.52|422.52|424.48|422.48|424.63|422.63|424.48|422.48|23
1722422480000|2024-07-31 10:41:20|424.51|422.51|424.55|422.55|424.57|422.57|424.48|422.48|22
1722422490000|2024-07-31 10:41:30|424.54|422.54|424.61|422.61|424.61|422.61|424.48|422.48|20
1722422500000|2024-07-31 10:41:40|424.62|422.62|424.6|422.6|424.63|422.63|424.57|422.57|7
1722422510000|2024-07-31 10:41:50|424.62|422.62|424.63|422.63|424.64|422.64|424.61|422.61|9
1722422520000|2024-07-31 10:42:00|424.62|422.62|424.63|422.63|424.64|422.64|424.62|422.62|4
1722422530000|2024-07-31 10:42:10|424.64|422.64|424.38|422.38|424.65|422.65|424.38|422.38|11
1722422540000|2024-07-31 10:42:20|424.39|422.39|424.26|422.26|424.39|422.39|424.2|422.2|9
1722422550000|2024-07-31 10:42:30|424.31|422.31|424.24|422.24|424.34|422.34|424.17|422.17|15
1722422560000|2024-07-31 10:42:40|424.26|422.26|424.31|422.31|424.31|422.31|424.19|422.19|20
1722422570000|2024-07-31 10:42:50|424.32|422.32|424.3|422.3|424.32|422.32|424.24|422.24|13
1722422580000|2024-07-31 10:43:00|424.27|422.27|424.14|422.14|424.29|422.29|424.13|422.13|15
1722422590000|2024-07-31 10:43:10|424.13|422.13|424.23|422.23|424.25|422.25|424.1|422.1|14
1722422600000|2024-07-31 10:43:20|424.24|422.24|424.35|422.35|424.35|422.35|424.23|422.23|10
1722422610000|2024-07-31 10:43:30|424.39|422.39|424.47|422.47|424.47|422.47|424.39|422.39|8
1722422620000|2024-07-31 10:43:40|424.44|422.44|424.47|422.47|424.47|422.47|424.44|422.44|7
1722422630000|2024-07-31 10:43:50|424.46|422.46|424.47|422.47|424.47|422.47|424.46|422.46|2
1722422640000|2024-07-31 10:44:00|424.52|422.52|424.46|422.46|424.52|422.52|424.43|422.43|15
1722422650000|2024-07-31 10:44:10|424.47|422.47|424.44|422.44|424.47|422.47|424.42|422.42|5
1722422660000|2024-07-31 10:44:20|424.45|422.45|424.45|422.45|424.47|422.47|424.42|422.42|10
1722422670000|2024-07-31 10:44:30|424.44|422.44|424.42|422.42|424.44|422.44|424.36|422.36|7
1722422680000|2024-07-31 10:44:40|424.47|422.47|424.62|422.62|424.62|422.62|424.47|422.47|2
1722422690000|2024-07-31 10:44:50|424.6|422.6|424.57|422.57|424.6|422.6|424.53|422.53|14
1722422700000|2024-07-31 10:45:00|424.55|422.55|424.49|422.49|424.57|422.57|424.48|422.48|18
1722422710000|2024-07-31 10:45:10|424.5|422.5|424.39|422.39|424.5|422.5|424.37|422.37|21
1722422720000|2024-07-31 10:45:20|424.38|422.38|424.3|422.3|424.39|422.39|424.29|422.29|18
1722422730000|2024-07-31 10:45:30|424.29|422.29|424.3|422.3|424.31|422.31|424.29|422.29|8
1722422740000|2024-07-31 10:45:40|424.29|422.29|424.27|422.27|424.29|422.29|424.25|422.25|5
1722422750000|2024-07-31 10:45:50|424.28|422.28|424.22|422.22|424.28|422.28|424.19|422.19|17
1722422760000|2024-07-31 10:46:00|424.23|422.23|423.84|421.84|424.23|422.23|423.82|421.82|24
1722422770000|2024-07-31 10:46:10|423.82|421.82|423.82|421.82|423.83|421.83|423.82|421.82|5
1722422780000|2024-07-31 10:46:20|423.83|421.83|423.99|421.99|423.99|421.99|423.83|421.83|13
1722422790000|2024-07-31 10:46:30|423.98|421.98|424.18|422.18|424.24|422.24|423.98|421.98|18
1722422800000|2024-07-31 10:46:40|424.17|422.17|424.38|422.38|424.41|422.41|424.16|422.16|21
1722422810000|2024-07-31 10:46:50|424.34|422.34|424.32|422.32|424.41|422.41|424.32|422.32|13
1722422820000|2024-07-31 10:47:00|424.31|422.31|424.22|422.22|424.34|422.34|424.22|422.22|15
1722422830000|2024-07-31 10:47:10|424.23|422.23|424.07|422.07|424.23|422.23|424.05|422.05|28
1722422840000|2024-07-31 10:47:20|424.09|422.09|424.09|422.09|424.11|422.11|424.06|422.06|12
1722422850000|2024-07-31 10:47:30|424.06|422.06|424.05|422.05|424.07|422.07|424.03|422.03|14
1722422860000|2024-07-31 10:47:40|424.06|422.06|424.31|422.31|424.32|422.32|424.06|422.06|14
1722422870000|2024-07-31 10:47:50|424.32|422.32|424.52|422.52|424.52|422.52|424.32|422.32|16
1722422880000|2024-07-31 10:48:00|424.46|422.46|424.46|422.46|424.46|422.46|424.37|422.37|26
1722422890000|2024-07-31 10:48:10|424.51|422.51|424.64|422.64|424.64|422.64|424.51|422.51|19
1722422900000|2024-07-31 10:48:20|424.61|422.61|424.71|422.71|424.72|422.72|424.61|422.61|11
1722422910000|2024-07-31 10:48:30|424.69|422.69|424.77|422.77|424.78|422.78|424.69|422.69|14
1722422920000|2024-07-31 10:48:40|424.78|422.78|424.86|422.86|424.86|422.86|424.75|422.75|10
1722422930000|2024-07-31 10:48:50|424.87|422.87|424.86|422.86|424.89|422.89|424.83|422.83|12
1722422940000|2024-07-31 10:49:00|424.81|422.81|424.75|422.75|424.81|422.81|424.69|422.69|18
1722422950000|2024-07-31 10:49:10|424.74|422.74|424.75|422.75|424.77|422.77|424.68|422.68|13
1722422960000|2024-07-31 10:49:20|424.76|422.76|424.87|422.87|424.9|422.9|424.75|422.75|11
1722422970000|2024-07-31 10:49:30|424.85|422.85|424.69|422.69|424.85|422.85|424.68|422.68|12
1722422980000|2024-07-31 10:49:40|424.71|422.71|424.77|422.77|424.77|422.77|424.71|422.71|12
1722422990000|2024-07-31 10:49:50|424.8|422.8|424.84|422.84|424.93|422.93|424.8|422.8|15
1722423000000|2024-07-31 10:50:00|424.85|422.85|424.93|422.93|424.93|422.93|424.85|422.85|10
1722423010000|2024-07-31 10:50:10|424.94|422.94|424.95|422.95|424.97|422.97|424.93|422.93|8
1722423020000|2024-07-31 10:50:20|424.96|422.96|424.97|422.97|424.97|422.97|424.94|422.94|5
1722423030000|2024-07-31 10:50:30|425.09|423.09|425.08|423.08|425.09|423.09|425.05|423.05|9
1722423040000|2024-07-31 10:50:40|425.11|423.11|425.1|423.1|425.11|423.11|425.08|423.08|10
1722423050000|2024-07-31 10:50:50|425.09|423.09|425.09|423.09|425.1|423.1|425.04|423.04|7
1722423060000|2024-07-31 10:51:00|425.08|423.08|425.12|423.12|425.2|423.2|424.96|422.96|22
1722423070000|2024-07-31 10:51:10|425.11|423.11|425.1|423.1|425.21|423.21|425.09|423.09|20
1722423080000|2024-07-31 10:51:20|425.14|423.14|425.04|423.04|425.14|423.14|425.04|423.04|15
1722423090000|2024-07-31 10:51:30|425.08|423.08|424.91|422.91|425.08|423.08|424.91|422.91|16
1722423100000|2024-07-31 10:51:40|424.92|422.92|425|423|425.03|423.03|424.9|422.9|24
1722423110000|2024-07-31 10:51:50|424.99|422.99|424.93|422.93|425|423|424.87|422.87|17
1722423120000|2024-07-31 10:52:00|424.94|422.94|424.95|422.95|424.96|422.96|424.87|422.87|15
1722423130000|2024-07-31 10:52:10|424.93|422.93|424.9|422.9|424.97|422.97|424.9|422.9|4
1722423140000|2024-07-31 10:52:20|424.96|422.96|425.07|423.07|425.09|423.09|424.96|422.96|9
1722423150000|2024-07-31 10:52:30|425.08|423.08|424.97|422.97|425.08|423.08|424.89|422.89|20
1722423160000|2024-07-31 10:52:40|424.96|422.96|424.93|422.93|424.99|422.99|424.93|422.93|9
1722423170000|2024-07-31 10:52:50|424.97|422.97|425.04|423.04|425.04|423.04|424.84|422.84|20
1722423180000|2024-07-31 10:53:00|425.01|423.01|425.07|423.07|425.15|423.15|425.01|423.01|22
1722423190000|2024-07-31 10:53:10|425.05|423.05|425.02|423.02|425.08|423.08|424.95|422.95|15
1722423200000|2024-07-31 10:53:20|425.06|423.06|425.01|423.01|425.1|423.1|425.01|423.01|14
1722423210000|2024-07-31 10:53:30|425.04|423.04|424.96|422.96|425.04|423.04|424.95|422.95|12
1722423220000|2024-07-31 10:53:40|424.93|422.93|424.9|422.9|424.93|422.93|424.9|422.9|2
1722423230000|2024-07-31 10:53:50|424.88|422.88|424.97|422.97|424.99|422.99|424.88|422.88|8
1722423240000|2024-07-31 10:54:00|425.01|423.01|424.77|422.77|425.06|423.06|424.77|422.77|20
1722423250000|2024-07-31 10:54:10|424.78|422.78|424.77|422.77|424.82|422.82|424.75|422.75|15
1722423260000|2024-07-31 10:54:20|424.76|422.76|424.86|422.86|424.86|422.86|424.76|422.76|10
1722423270000|2024-07-31 10:54:30|424.83|422.83|424.8|422.8|424.83|422.83|424.77|422.77|10
1722423280000|2024-07-31 10:54:40|424.84|422.84|424.94|422.94|424.94|422.94|424.82|422.82|12
1722423290000|2024-07-31 10:54:50|424.92|422.92|424.91|422.91|424.92|422.92|424.91|422.91|2
1722423300000|2024-07-31 10:55:00|424.84|422.84|424.92|422.92|424.92|422.92|424.84|422.84|8
1722423310000|2024-07-31 10:55:10|424.9|422.9|424.93|422.93|424.93|422.93|424.81|422.81|9
1722423320000|2024-07-31 10:55:20|424.94|422.94|424.97|422.97|424.97|422.97|424.88|422.88|15
1722423330000|2024-07-31 10:55:30|424.96|422.96|424.86|422.86|424.96|422.96|424.86|422.86|16
1722423340000|2024-07-31 10:55:40|424.85|422.85|424.85|422.85|424.88|422.88|424.76|422.76|11
1722423360000|2024-07-31 10:56:00|424.77|422.77|424.78|422.78|424.8|422.8|424.77|422.77|4
1722423370000|2024-07-31 10:56:10|424.77|422.77|424.78|422.78|424.81|422.81|424.77|422.77|10
1722423380000|2024-07-31 10:56:20|424.83|422.83|425|423|425|423|424.8|422.8|13
1722423390000|2024-07-31 10:56:30|424.99|422.99|425|423|425|423|424.98|422.98|6
1722423400000|2024-07-31 10:56:40|425.01|423.01|425.05|423.05|425.05|423.05|425.01|423.01|6
1722423410000|2024-07-31 10:56:50|425.08|423.08|425.04|423.04|425.08|423.08|425.04|423.04|2
1722423420000|2024-07-31 10:57:00|425.05|423.05|425.08|423.08|425.1|423.1|425.05|423.05|8
1722423430000|2024-07-31 10:57:10|425.04|423.04|425.01|423.01|425.04|423.04|424.99|422.99|7
1722423440000|2024-07-31 10:57:20|425.03|423.03|424.99|422.99|425.03|423.03|424.97|422.97|12
1722423450000|2024-07-31 10:57:30|425|423|425.13|423.13|425.13|423.13|424.98|422.98|7
1722423460000|2024-07-31 10:57:40|425.1|423.1|425.08|423.08|425.11|423.11|425.05|423.05|10
1722423470000|2024-07-31 10:57:50|425.1|423.1|425.08|423.08|425.1|423.1|425.08|423.08|2
1722423480000|2024-07-31 10:58:00|425.11|423.11|425.18|423.18|425.18|423.18|424.98|422.98|15
1722423490000|2024-07-31 10:58:10|425.11|423.11|425.07|423.07|425.15|423.15|424.95|422.95|14
1722423500000|2024-07-31 10:58:20|425.11|423.11|425.16|423.16|425.23|423.23|425.1|423.1|13
1722423510000|2024-07-31 10:58:30|425.19|423.19|425.16|423.16|425.19|423.19|425.16|423.16|3
1722423520000|2024-07-31 10:58:40|425.09|423.09|425.17|423.17|425.17|423.17|425.09|423.09|13
1722423530000|2024-07-31 10:58:50|425.16|423.16|425.09|423.09|425.16|423.16|425.09|423.09|12
1722423540000|2024-07-31 10:59:00|425.08|423.08|425.04|423.04|425.08|423.08|425.03|423.03|11
1722423550000|2024-07-31 10:59:10|425.03|423.03|424.99|422.99|425.04|423.04|424.99|422.99|9
1722423560000|2024-07-31 10:59:20|425.02|423.02|424.99|422.99|425.06|423.06|424.99|422.99|14
1722423570000|2024-07-31 10:59:30|425.02|423.02|425.01|423.01|425.02|423.02|424.99|422.99|5
1722423580000|2024-07-31 10:59:40|425.02|423.02|425.08|423.08|425.08|423.08|425.01|423.01|11
1722423590000|2024-07-31 10:59:50|425.07|423.07|425|423|425.08|423.08|424.99|422.99|11
1722423600000|2024-07-31 11:00:00|424.99|422.99|425.16|423.16|425.26|423.26|424.99|422.99|13
1722423610000|2024-07-31 11:00:10|425.18|423.18|425.23|423.23|425.23|423.23|425.14|423.14|11
1722423620000|2024-07-31 11:00:20|425.24|423.24|425.14|423.14|425.26|423.26|425.14|423.14|10
1722423630000|2024-07-31 11:00:30|424.99|422.99|424.94|422.94|424.99|422.99|424.89|422.89|5
1722423640000|2024-07-31 11:00:40|424.96|422.96|424.81|422.81|424.96|422.96|424.78|422.78|15
1722423650000|2024-07-31 11:00:50|424.84|422.84|424.81|422.81|424.85|422.85|424.81|422.81|4
1722423670000|2024-07-31 11:01:10|424.84|422.84|424.81|422.81|424.84|422.84|424.81|422.81|4
1722423680000|2024-07-31 11:01:20|424.84|422.84|424.81|422.81|424.92|422.92|424.81|422.81|16
1722423690000|2024-07-31 11:01:30|424.78|422.78|424.78|422.78|424.83|422.83|424.78|422.78|13
1722423700000|2024-07-31 11:01:40|424.64|422.64|424.33|422.33|424.65|422.65|424.22|422.22|17
1722423710000|2024-07-31 11:01:50|424.08|422.08|423.99|421.99|424.08|422.08|423.99|421.99|17
1722423720000|2024-07-31 11:02:00|423.95|421.95|424.11|422.11|424.11|422.11|423.9|421.9|11
1722423730000|2024-07-31 11:02:10|424.17|422.17|424.35|422.35|424.35|422.35|424.17|422.17|13
1722423740000|2024-07-31 11:02:20|424.34|422.34|424.27|422.27|424.41|422.41|424.27|422.27|19
1722423750000|2024-07-31 11:02:30|424.25|422.25|424.2|422.2|424.29|422.29|424.18|422.18|19
1722423760000|2024-07-31 11:02:40|424.19|422.19|424.17|422.17|424.24|422.24|424.15|422.15|15
1722423770000|2024-07-31 11:02:50|424.14|422.14|424.18|422.18|424.19|422.19|424.09|422.09|14
1722423780000|2024-07-31 11:03:00|424.13|422.13|424.36|422.36|424.4|422.4|424|422|18
1722423790000|2024-07-31 11:03:10|424.39|422.39|424.24|422.24|424.41|422.41|424.2|422.2|14
1722423800000|2024-07-31 11:03:20|424.23|422.23|424.14|422.14|424.25|422.25|424.14|422.14|11
1722423810000|2024-07-31 11:03:30|424.12|422.12|424.29|422.29|424.29|422.29|424.07|422.07|14
1722423820000|2024-07-31 11:03:40|424.27|422.27|424.15|422.15|424.27|422.27|424.15|422.15|10
1722423830000|2024-07-31 11:03:50|424.17|422.17|424.17|422.17|424.19|422.19|424.12|422.12|8
1722423840000|2024-07-31 11:04:00|424.15|422.15|423.9|421.9|424.15|422.15|423.9|421.9|16
1722423850000|2024-07-31 11:04:10|423.91|421.91|424.09|422.09|424.15|422.15|423.91|421.91|8
1722423860000|2024-07-31 11:04:20|424.11|422.11|424.14|422.14|424.14|422.14|424.11|422.11|3
1722423870000|2024-07-31 11:04:30|424.18|422.18|423.98|421.98|424.18|422.18|423.93|421.93|12
1722423880000|2024-07-31 11:04:40|423.97|421.97|423.96|421.96|423.98|421.98|423.93|421.93|12
1722423890000|2024-07-31 11:04:50|423.98|421.98|423.88|421.88|424.03|422.03|423.88|421.88|7
1722423900000|2024-07-31 11:05:00|423.86|421.86|424.27|422.27|424.32|422.32|423.86|421.86|14
1722423910000|2024-07-31 11:05:10|424.29|422.29|424.42|422.42|424.42|422.42|424.29|422.29|5
1722423920000|2024-07-31 11:05:20|424.41|422.41|424.46|422.46|424.46|422.46|424.37|422.37|13
1722423930000|2024-07-31 11:05:30|424.47|422.47|424.63|422.63|424.63|422.63|424.47|422.47|11
1722423940000|2024-07-31 11:05:40|424.62|422.62|424.63|422.63|424.69|422.69|424.62|422.62|14
1722423950000|2024-07-31 11:05:50|424.64|422.64|424.69|422.69|424.69|422.69|424.63|422.63|7
1722423960000|2024-07-31 11:06:00|424.7|422.7|424.59|422.59|424.7|422.7|424.56|422.56|9
1722423970000|2024-07-31 11:06:10|424.56|422.56|424.57|422.57|424.59|422.59|424.55|422.55|8
1722423980000|2024-07-31 11:06:20|424.58|422.58|424.58|422.58|424.59|422.59|424.57|422.57|7
1722423990000|2024-07-31 11:06:30|424.59|422.59|424.48|422.48|424.59|422.59|424.48|422.48|6
1722424000000|2024-07-31 11:06:40|424.49|422.49|424.5|422.5|424.51|422.51|424.48|422.48|7
1722424010000|2024-07-31 11:06:50|424.46|422.46|424.52|422.52|424.54|422.54|424.46|422.46|15
1722424020000|2024-07-31 11:07:00|424.51|422.51|424.46|422.46|424.51|422.51|424.45|422.45|6
1722424030000|2024-07-31 11:07:10|424.47|422.47|424.52|422.52|424.52|422.52|424.47|422.47|9
1722424040000|2024-07-31 11:07:20|424.53|422.53|424.5|422.5|424.53|422.53|424.5|422.5|5
1722424050000|2024-07-31 11:07:30|424.49|422.49|424.42|422.42|424.49|422.49|424.42|422.42|4
1722424060000|2024-07-31 11:07:40|424.4|422.4|424.4|422.4|424.44|422.44|424.39|422.39|10
1722424070000|2024-07-31 11:07:50|424.39|422.39|424.35|422.35|424.39|422.39|424.33|422.33|6
1722424080000|2024-07-31 11:08:00|424.36|422.36|424.43|422.43|424.43|422.43|424.35|422.35|9
1722424090000|2024-07-31 11:08:10|424.44|422.44|424.44|422.44|424.46|422.46|424.44|422.44|7
1722424100000|2024-07-31 11:08:20|424.43|422.43|424.39|422.39|424.43|422.43|424.35|422.35|8
1722424110000|2024-07-31 11:08:30|424.4|422.4|424.47|422.47|424.47|422.47|424.4|422.4|7
1722424120000|2024-07-31 11:08:40|424.46|422.46|424.57|422.57|424.57|422.57|424.46|422.46|10
1722424130000|2024-07-31 11:08:50|424.85|422.85|424.93|422.93|424.96|422.96|424.8|422.8|17
1722424140000|2024-07-31 11:09:00|424.94|422.94|425.04|423.04|425.06|423.06|424.94|422.94|10
1722424150000|2024-07-31 11:09:10|425.06|423.06|424.95|422.95|425.06|423.06|424.94|422.94|12
1722424160000|2024-07-31 11:09:20|425.02|423.02|425|423|425.07|423.07|424.93|422.93|19
1722424170000|2024-07-31 11:09:30|424.95|422.95|424.97|422.97|424.99|422.99|424.91|422.91|10
1722424180000|2024-07-31 11:09:40|424.96|422.96|424.94|422.94|425|423|424.94|422.94|8
1722424190000|2024-07-31 11:09:50|424.93|422.93|424.91|422.91|424.97|422.97|424.91|422.91|17
1722424200000|2024-07-31 11:10:00|424.97|422.97|425.06|423.06|425.12|423.12|424.96|422.96|14
1722424210000|2024-07-31 11:10:10|425.05|423.05|424.99|422.99|425.05|423.05|424.99|422.99|5
1722424220000|2024-07-31 11:10:20|424.98|422.98|424.92|422.92|424.98|422.98|424.92|422.92|4
1722424230000|2024-07-31 11:10:30|424.91|422.91|425.08|423.08|425.08|423.08|424.91|422.91|13
1722424240000|2024-07-31 11:10:40|425.05|423.05|425.15|423.15|425.15|423.15|425.03|423.03|8
1722424250000|2024-07-31 11:10:50|425.14|423.14|425.26|423.26|425.26|423.26|425.1|423.1|11
1722424260000|2024-07-31 11:11:00|425.24|423.24|425.27|423.27|425.29|423.29|425.24|423.24|10
1722424270000|2024-07-31 11:11:10|425.25|423.25|425.19|423.19|425.25|423.25|425.18|423.18|14
1722424280000|2024-07-31 11:11:20|425.17|423.17|425.03|423.03|425.17|423.17|424.99|422.99|15
1722424290000|2024-07-31 11:11:30|425.08|423.08|425.15|423.15|425.18|423.18|425.08|423.08|13
1722424300000|2024-07-31 11:11:40|425.16|423.16|425.25|423.25|425.25|423.25|425.13|423.13|12
1722424310000|2024-07-31 11:11:50|425.26|423.26|425.34|423.34|425.34|423.34|425.25|423.25|15
1722424320000|2024-07-31 11:12:00|425.33|423.33|425.47|423.47|425.49|423.49|425.33|423.33|13
1722424330000|2024-07-31 11:12:10|425.46|423.46|425.53|423.53|425.56|423.56|425.46|423.46|21
1722424340000|2024-07-31 11:12:20|425.54|423.54|425.55|423.55|425.58|423.58|425.53|423.53|14
1722424350000|2024-07-31 11:12:30|425.56|423.56|425.5|423.5|425.58|423.58|425.5|423.5|18
1722424360000|2024-07-31 11:12:40|425.52|423.52|425.54|423.54|425.56|423.56|425.48|423.48|19
1722424370000|2024-07-31 11:12:50|425.55|423.55|425.55|423.55|425.6|423.6|425.55|423.55|15
1722424380000|2024-07-31 11:13:00|425.54|423.54|425.61|423.61|425.62|423.62|425.54|423.54|13
1722424390000|2024-07-31 11:13:10|425.62|423.62|425.61|423.61|425.62|423.62|425.55|423.55|14
1722424400000|2024-07-31 11:13:20|425.59|423.59|425.58|423.58|425.59|423.59|425.56|423.56|9
1722424410000|2024-07-31 11:13:30|425.62|423.62|425.66|423.66|425.66|423.66|425.6|423.6|7
1722424420000|2024-07-31 11:13:40|425.67|423.67|425.67|423.67|425.67|423.67|425.57|423.57|12
1722424430000|2024-07-31 11:13:50|425.66|423.66|425.62|423.62|425.67|423.67|425.6|423.6|17
1722424440000|2024-07-31 11:14:00|425.61|423.61|425.67|423.67|425.67|423.67|425.6|423.6|13
1722424450000|2024-07-31 11:14:10|425.63|423.63|425.63|423.63|425.66|423.66|425.58|423.58|15
1722424460000|2024-07-31 11:14:20|425.6|423.6|425.66|423.66|425.68|423.68|425.59|423.59|13
1722424470000|2024-07-31 11:14:30|425.68|423.68|425.7|423.7|425.72|423.72|425.68|423.68|5
1722424480000|2024-07-31 11:14:40|425.69|423.69|425.74|423.74|425.75|423.75|425.68|423.68|15
1722424490000|2024-07-31 11:14:50|425.75|423.75|425.7|423.7|425.75|423.75|425.7|423.7|16
1722424500000|2024-07-31 11:15:00|425.71|423.71|425.78|423.78|425.78|423.78|425.69|423.69|16
1722424510000|2024-07-31 11:15:10|425.77|423.77|425.81|423.81|425.81|423.81|425.76|423.76|17
1722424520000|2024-07-31 11:15:20|425.85|423.85|425.86|423.86|425.93|423.93|425.85|423.85|20
1722424530000|2024-07-31 11:15:30|425.89|423.89|425.87|423.87|425.9|423.9|425.85|423.85|16
1722424540000|2024-07-31 11:15:40|425.86|423.86|425.94|423.94|425.95|423.95|425.86|423.86|11
1722424550000|2024-07-31 11:15:50|425.93|423.93|425.91|423.91|425.95|423.95|425.86|423.86|17
1722424560000|2024-07-31 11:16:00|425.93|423.93|426.04|424.04|426.06|424.06|425.93|423.93|19
1722424570000|2024-07-31 11:16:10|426.03|424.03|425.93|423.93|426.05|424.05|425.89|423.89|15
1722424580000|2024-07-31 11:16:20|425.94|423.94|425.93|423.93|425.96|423.96|425.87|423.87|13
1722424590000|2024-07-31 11:16:30|425.95|423.95|426.17|424.17|426.17|424.17|425.94|423.94|25
1722424600000|2024-07-31 11:16:40|426.15|424.15|426.04|424.04|426.18|424.18|426.04|424.04|15
1722424610000|2024-07-31 11:16:50|426.03|424.03|425.71|423.71|426.03|424.03|425.71|423.71|15
1722424620000|2024-07-31 11:17:00|425.76|423.76|425.79|423.79|425.79|423.79|425.75|423.75|20
1722424630000|2024-07-31 11:17:10|425.78|423.78|425.75|423.75|425.81|423.81|425.74|423.74|22
1722424640000|2024-07-31 11:17:20|425.71|423.71|425.76|423.76|425.79|423.79|425.71|423.71|15
1722424650000|2024-07-31 11:17:30|425.77|423.77|425.77|423.77|425.79|423.79|425.73|423.73|12
1722424660000|2024-07-31 11:17:40|425.76|423.76|425.76|423.76|425.78|423.78|425.67|423.67|19
1722424670000|2024-07-31 11:17:50|425.77|423.77|425.7|423.7|425.78|423.78|425.68|423.68|16
1722424680000|2024-07-31 11:18:00|425.69|423.69|425.62|423.62|425.72|423.72|425.62|423.62|18
1722424690000|2024-07-31 11:18:10|425.66|423.66|425.73|423.73|425.82|423.82|425.62|423.62|17
1722424700000|2024-07-31 11:18:20|425.72|423.72|425.8|423.8|425.8|423.8|425.7|423.7|21
1722424710000|2024-07-31 11:18:30|425.79|423.79|425.78|423.78|425.84|423.84|425.76|423.76|14
1722424720000|2024-07-31 11:18:40|425.79|423.79|426.15|424.15|426.18|424.18|425.79|423.79|20
1722424730000|2024-07-31 11:18:50|426.17|424.17|426.16|424.16|426.31|424.31|426.16|424.16|12
1722424740000|2024-07-31 11:19:00|426.15|424.15|426.02|424.02|426.18|424.18|426.02|424.02|10
1722424750000|2024-07-31 11:19:10|426.01|424.01|426.13|424.13|426.15|424.15|426.01|424.01|16
1722424760000|2024-07-31 11:19:20|426.1|424.1|426.17|424.17|426.22|424.22|426.1|424.1|19
1722424770000|2024-07-31 11:19:30|426.2|424.2|426.19|424.19|426.23|424.23|426.19|424.19|10
1722424780000|2024-07-31 11:19:40|426.23|424.23|426.23|424.23|426.23|424.23|426.22|424.22|3
1722424790000|2024-07-31 11:19:50|426.22|424.22|426.22|424.22|426.31|424.31|426.22|424.22|22
1722424800000|2024-07-31 11:20:00|426.25|424.25|426.23|424.23|426.29|424.29|426.2|424.2|21
1722424810000|2024-07-31 11:20:10|426.21|424.21|426.22|424.22|426.29|424.29|426.21|424.21|12
1722424820000|2024-07-31 11:20:20|426.21|424.21|426.24|424.24|426.26|424.26|426.12|424.12|19
1722424830000|2024-07-31 11:20:30|426.25|424.25|426.23|424.23|426.27|424.27|426.21|424.21|18
1722424840000|2024-07-31 11:20:40|426.24|424.24|426.17|424.17|426.24|424.24|426.12|424.12|21
1722424850000|2024-07-31 11:20:50|426.16|424.16|426.17|424.17|426.19|424.19|426.13|424.13|13
1722424860000|2024-07-31 11:21:00|426.15|424.15|426.19|424.19|426.2|424.2|426.11|424.11|21
1722424870000|2024-07-31 11:21:10|426.24|424.24|426.17|424.17|426.29|424.29|426.16|424.16|17
1722424880000|2024-07-31 11:21:20|426.16|424.16|426.1|424.1|426.17|424.17|426.05|424.05|19
1722424890000|2024-07-31 11:21:30|426.09|424.09|426.06|424.06|426.14|424.14|426.04|424.04|24
1722424900000|2024-07-31 11:21:40|426.11|424.11|426|424|426.11|424.11|426|424|18
1722424910000|2024-07-31 11:21:50|425.98|423.98|425.93|423.93|426.02|424.02|425.93|423.93|9
1722424920000|2024-07-31 11:22:00|425.97|423.97|426|424|426.04|424.04|425.97|423.97|24
1722424930000|2024-07-31 11:22:10|425.99|423.99|425.98|423.98|426.01|424.01|425.96|423.96|19
1722424940000|2024-07-31 11:22:20|426|424|425.96|423.96|426|424|425.94|423.94|20
1722424950000|2024-07-31 11:22:30|425.97|423.97|425.75|423.75|425.97|423.97|425.73|423.73|14
1722424960000|2024-07-31 11:22:40|425.73|423.73|425.59|423.59|425.74|423.74|425.59|423.59|8
1722424970000|2024-07-31 11:22:50|425.63|423.63|425.48|423.48|425.65|423.65|425.48|423.48|10
1722424980000|2024-07-31 11:23:00|425.45|423.45|425.94|423.94|425.95|423.95|425.45|423.45|16
1722424990000|2024-07-31 11:23:10|425.92|423.92|425.8|423.8|425.93|423.93|425.73|423.73|17
1722425000000|2024-07-31 11:23:20|425.84|423.84|425.81|423.81|425.84|423.84|425.76|423.76|18
1722425010000|2024-07-31 11:23:30|425.8|423.8|425.79|423.79|425.81|423.81|425.72|423.72|21
1722425020000|2024-07-31 11:23:40|425.81|423.81|425.69|423.69|425.81|423.81|425.68|423.68|21
1722425030000|2024-07-31 11:23:50|425.66|423.66|425.73|423.73|425.73|423.73|425.66|423.66|16
1722425040000|2024-07-31 11:24:00|425.72|423.72|425.71|423.71|425.77|423.77|425.65|423.65|14
1722425050000|2024-07-31 11:24:10|425.7|423.7|425.67|423.67|425.72|423.72|425.64|423.64|19
1722425060000|2024-07-31 11:24:20|425.65|423.65|425.61|423.61|425.65|423.65|425.55|423.55|16
1722425070000|2024-07-31 11:24:30|425.68|423.68|425.74|423.74|425.78|423.78|425.68|423.68|11
1722425080000|2024-07-31 11:24:40|425.75|423.75|425.75|423.75|425.79|423.79|425.72|423.72|16
1722425090000|2024-07-31 11:24:50|425.74|423.74|425.92|423.92|425.94|423.94|425.71|423.71|21
1722425100000|2024-07-31 11:25:00|425.93|423.93|425.92|423.92|425.94|423.94|425.87|423.87|20
1722425110000|2024-07-31 11:25:10|425.91|423.91|425.9|423.9|425.95|423.95|425.89|423.89|18
1722425120000|2024-07-31 11:25:20|425.89|423.89|425.63|423.63|425.89|423.89|425.61|423.61|23
1722425130000|2024-07-31 11:25:30|425.62|423.62|425.64|423.64|425.66|423.66|425.54|423.54|17
1722425140000|2024-07-31 11:25:40|425.63|423.63|425.87|423.87|425.87|423.87|425.62|423.62|20
1722425150000|2024-07-31 11:25:50|425.86|423.86|425.81|423.81|425.86|423.86|425.79|423.79|15
1722425160000|2024-07-31 11:26:00|425.82|423.82|425.81|423.81|425.87|423.87|425.8|423.8|21
1722425170000|2024-07-31 11:26:10|425.8|423.8|425.79|423.79|425.83|423.83|425.77|423.77|19
1722425180000|2024-07-31 11:26:20|425.78|423.78|425.72|423.72|425.79|423.79|425.67|423.67|21
1722425190000|2024-07-31 11:26:30|425.71|423.71|425.66|423.66|425.72|423.72|425.58|423.58|19
1722425200000|2024-07-31 11:26:40|425.62|423.62|425.61|423.61|425.64|423.64|425.59|423.59|14
1722425210000|2024-07-31 11:26:50|425.6|423.6|425.58|423.58|425.62|423.62|425.57|423.57|11
1722425220000|2024-07-31 11:27:00|425.55|423.55|425.45|423.45|425.56|423.56|425.43|423.43|12
1722425230000|2024-07-31 11:27:10|425.44|423.44|425.42|423.42|425.45|423.45|425.4|423.4|16
1722425240000|2024-07-31 11:27:20|425.39|423.39|425.47|423.47|425.49|423.49|425.39|423.39|11
1722425250000|2024-07-31 11:27:30|425.49|423.49|425.55|423.55|425.55|423.55|425.46|423.46|18
1722425260000|2024-07-31 11:27:40|425.52|423.52|425.52|423.52|425.55|423.55|425.5|423.5|12
1722425270000|2024-07-31 11:27:50|425.51|423.51|425.5|423.5|425.54|423.54|425.49|423.49|19
1722425280000|2024-07-31 11:28:00|425.49|423.49|425.7|423.7|425.7|423.7|425.46|423.46|8
1722425290000|2024-07-31 11:28:10|425.69|423.69|425.69|423.69|425.7|423.7|425.69|423.69|7
1722425300000|2024-07-31 11:28:20|425.7|423.7|425.7|423.7|425.78|423.78|425.65|423.65|19
1722425310000|2024-07-31 11:28:30|425.65|423.65|425.7|423.7|425.7|423.7|425.63|423.63|20
1722425320000|2024-07-31 11:28:40|425.69|423.69|425.43|423.43|425.7|423.7|425.43|423.43|16
1722425330000|2024-07-31 11:28:50|425.51|423.51|425.51|423.51|425.53|423.53|425.45|423.45|12
1722425340000|2024-07-31 11:29:00|425.52|423.52|425.58|423.58|425.62|423.62|425.52|423.52|15
1722425350000|2024-07-31 11:29:10|425.56|423.56|425.57|423.57|425.62|423.62|425.53|423.53|15
1722425360000|2024-07-31 11:29:20|425.58|423.58|425.62|423.62|425.66|423.66|425.58|423.58|16
1722425370000|2024-07-31 11:29:30|425.61|423.61|425.65|423.65|425.65|423.65|425.61|423.61|13
1722425380000|2024-07-31 11:29:40|425.63|423.63|425.66|423.66|425.69|423.69|425.63|423.63|8
1722425390000|2024-07-31 11:29:50|425.64|423.64|425.71|423.71|425.71|423.71|425.62|423.62|15
1722425400000|2024-07-31 11:30:00|425.69|423.69|425.79|423.79|425.84|423.84|425.68|423.68|20
1722425410000|2024-07-31 11:30:10|425.76|423.76|425.7|423.7|425.84|423.84|425.7|423.7|19
1722425420000|2024-07-31 11:30:20|425.73|423.73|425.86|423.86|425.86|423.86|425.63|423.63|20
1722425430000|2024-07-31 11:30:30|425.82|423.82|425.88|423.88|425.93|423.93|425.76|423.76|13
1722425440000|2024-07-31 11:30:40|425.87|423.87|425.87|423.87|425.9|423.9|425.8|423.8|20
1722425450000|2024-07-31 11:30:50|425.91|423.91|425.78|423.78|425.92|423.92|425.78|423.78|8
1722425460000|2024-07-31 11:31:00|425.8|423.8|425.99|423.99|425.99|423.99|425.79|423.79|20
1722425470000|2024-07-31 11:31:10|425.98|423.98|425.86|423.86|425.99|423.99|425.86|423.86|16
1722425480000|2024-07-31 11:31:20|425.87|423.87|425.84|423.84|425.92|423.92|425.8|423.8|20
1722425490000|2024-07-31 11:31:30|425.85|423.85|425.88|423.88|425.88|423.88|425.8|423.8|13
1722425500000|2024-07-31 11:31:40|425.91|423.91|426.03|424.03|426.03|424.03|425.9|423.9|20
1722425510000|2024-07-31 11:31:50|426.01|424.01|426.19|424.19|426.22|424.22|426.01|424.01|17
1722425520000|2024-07-31 11:32:00|426.18|424.18|426.19|424.19|426.22|424.22|426.09|424.09|22
1722425530000|2024-07-31 11:32:10|426.2|424.2|426.14|424.14|426.21|424.21|426.14|424.14|18
1722425540000|2024-07-31 11:32:20|426.11|424.11|426|424|426.15|424.15|426|424|17
1722425550000|2024-07-31 11:32:30|425.94|423.94|425.95|423.95|426.11|424.11|425.91|423.91|21
1722425560000|2024-07-31 11:32:40|425.97|423.97|425.88|423.88|425.97|423.97|425.88|423.88|13
1722425570000|2024-07-31 11:32:50|425.89|423.89|425.9|423.9|425.94|423.94|425.87|423.87|12
1722425580000|2024-07-31 11:33:00|425.89|423.89|425.96|423.96|425.97|423.97|425.83|423.83|19
1722425590000|2024-07-31 11:33:10|425.97|423.97|426.07|424.07|426.12|424.12|425.91|423.91|17
1722425600000|2024-07-31 11:33:20|426.1|424.1|426.1|424.1|426.12|424.12|426.05|424.05|21
1722425610000|2024-07-31 11:33:30|426.08|424.08|426.15|424.15|426.16|424.16|426.08|424.08|7
1722425620000|2024-07-31 11:33:40|426.19|424.19|426.27|424.27|426.28|424.28|426.15|424.15|12
1722425630000|2024-07-31 11:33:50|426.28|424.28|426.32|424.32|426.33|424.33|426.28|424.28|10
1722425640000|2024-07-31 11:34:00|426.3|424.3|426.34|424.34|426.35|424.35|426.3|424.3|11
1722425650000|2024-07-31 11:34:10|426.33|424.33|426.34|424.34|426.36|424.36|426.31|424.31|15
1722425660000|2024-07-31 11:34:20|426.33|424.33|426.33|424.33|426.35|424.35|426.32|424.32|15
1722425670000|2024-07-31 11:34:30|426.34|424.34|426.33|424.33|426.35|424.35|426.31|424.31|12
1722425680000|2024-07-31 11:34:40|426.34|424.34|426.43|424.43|426.43|424.43|426.33|424.33|12
1722425690000|2024-07-31 11:34:50|426.42|424.42|426.46|424.46|426.47|424.47|426.39|424.39|15
1722425700000|2024-07-31 11:35:00|426.42|424.42|426.43|424.43|426.43|424.43|426.42|424.42|4
1722425710000|2024-07-31 11:35:10|426.42|424.42|426.4|424.4|426.44|424.44|426.38|424.38|11
1722425720000|2024-07-31 11:35:20|426.39|424.39|426.42|424.42|426.42|424.42|426.39|424.39|16
1722425730000|2024-07-31 11:35:30|426.41|424.41|426.43|424.43|426.47|424.47|426.41|424.41|17
1722425740000|2024-07-31 11:35:40|426.42|424.42|426.45|424.45|426.49|424.49|426.41|424.41|13
1722425750000|2024-07-31 11:35:50|426.41|424.41|426.43|424.43|426.47|424.47|426.39|424.39|20
1722425760000|2024-07-31 11:36:00|426.44|424.44|426.4|424.4|426.45|424.45|426.4|424.4|12
1722425770000|2024-07-31 11:36:10|426.39|424.39|426.44|424.44|426.46|424.46|426.39|424.39|16
1722425780000|2024-07-31 11:36:20|426.4|424.4|426.34|424.34|426.42|424.42|426.29|424.29|20
1722425790000|2024-07-31 11:36:30|426.33|424.33|426.3|424.3|426.37|424.37|426.3|424.3|19
1722425800000|2024-07-31 11:36:40|426.29|424.29|426.28|424.28|426.29|424.29|426.28|424.28|4
1722425810000|2024-07-31 11:36:50|426.27|424.27|426.11|424.11|426.27|424.27|425.99|423.99|27
1722425820000|2024-07-31 11:37:00|426.15|424.15|426.27|424.27|426.29|424.29|426.15|424.15|16
1722425830000|2024-07-31 11:37:10|426.25|424.25|426.04|424.04|426.25|424.25|426.04|424.04|18
1722425840000|2024-07-31 11:37:20|426.07|424.07|426.05|424.05|426.09|424.09|426.02|424.02|21
1722425850000|2024-07-31 11:37:30|426.07|424.07|426|424|426.16|424.16|426|424|24
1722425860000|2024-07-31 11:37:40|425.97|423.97|425.99|423.99|426|424|425.97|423.97|9
1722425870000|2024-07-31 11:37:50|425.98|423.98|425.98|423.98|426|424|425.97|423.97|15
1722425880000|2024-07-31 11:38:00|425.96|423.96|425.83|423.83|425.96|423.96|425.8|423.8|19
1722425890000|2024-07-31 11:38:10|425.8|423.8|425.9|423.9|425.9|423.9|425.79|423.79|16
1722425900000|2024-07-31 11:38:20|425.91|423.91|425.93|423.93|425.94|423.94|425.87|423.87|14
1722425910000|2024-07-31 11:38:30|425.94|423.94|425.93|423.93|425.95|423.95|425.92|423.92|11
1722425920000|2024-07-31 11:38:40|425.92|423.92|425.74|423.74|425.92|423.92|425.72|423.72|22
1722425930000|2024-07-31 11:38:50|425.72|423.72|425.67|423.67|425.77|423.77|425.67|423.67|19
1722425940000|2024-07-31 11:39:00|425.65|423.65|425.62|423.62|425.73|423.73|425.6|423.6|21
1722425950000|2024-07-31 11:39:10|425.59|423.59|425.59|423.59|425.63|423.63|425.52|423.52|23
1722425960000|2024-07-31 11:39:20|425.58|423.58|425.56|423.56|425.58|423.58|425.51|423.51|17
1722425970000|2024-07-31 11:39:30|425.55|423.55|425.6|423.6|425.62|423.62|425.55|423.55|20
1722425980000|2024-07-31 11:39:40|425.59|423.59|425.62|423.62|425.66|423.66|425.56|423.56|21
1722425990000|2024-07-31 11:39:50|425.63|423.63|425.63|423.63|425.67|423.67|425.6|423.6|17
1722426000000|2024-07-31 11:40:00|425.62|423.62|425.69|423.69|425.72|423.72|425.61|423.61|20
1722426010000|2024-07-31 11:40:10|425.7|423.7|425.88|423.88|425.92|423.92|425.7|423.7|19
1722426020000|2024-07-31 11:40:20|425.85|423.85|425.96|423.96|425.96|423.96|425.85|423.85|12
1722426030000|2024-07-31 11:40:30|425.95|423.95|425.95|423.95|425.96|423.96|425.88|423.88|14
1722426040000|2024-07-31 11:40:40|425.97|423.97|425.85|423.85|425.98|423.98|425.84|423.84|17
1722426050000|2024-07-31 11:40:50|425.88|423.88|425.85|423.85|425.88|423.88|425.85|423.85|21
1722426060000|2024-07-31 11:41:00|425.84|423.84|425.76|423.76|425.84|423.84|425.72|423.72|15
1722426070000|2024-07-31 11:41:10|425.77|423.77|425.77|423.77|425.78|423.78|425.71|423.71|23
1722426080000|2024-07-31 11:41:20|425.78|423.78|425.76|423.76|425.8|423.8|425.74|423.74|22
1722426090000|2024-07-31 11:41:30|425.75|423.75|425.7|423.7|425.75|423.75|425.7|423.7|11
1722426100000|2024-07-31 11:41:40|425.68|423.68|425.78|423.78|425.79|423.79|425.68|423.68|19
1722426110000|2024-07-31 11:41:50|425.77|423.77|425.72|423.72|425.78|423.78|425.71|423.71|14
1722426120000|2024-07-31 11:42:00|425.71|423.71|425.68|423.68|425.73|423.73|425.66|423.66|13
1722426130000|2024-07-31 11:42:10|425.67|423.67|425.6|423.6|425.68|423.68|425.58|423.58|20
1722426140000|2024-07-31 11:42:20|425.59|423.59|425.5|423.5|425.59|423.59|425.49|423.49|13
1722426150000|2024-07-31 11:42:30|425.49|423.49|425.51|423.51|425.62|423.62|425.49|423.49|19
1722426160000|2024-07-31 11:42:40|425.5|423.5|425.53|423.53|425.54|423.54|425.49|423.49|16
1722426170000|2024-07-31 11:42:50|425.51|423.51|425.52|423.52|425.57|423.57|425.51|423.51|14
1722426180000|2024-07-31 11:43:00|425.53|423.53|425.44|423.44|425.64|423.64|425.44|423.44|22
1722426190000|2024-07-31 11:43:10|425.45|423.45|425.37|423.37|425.45|423.45|425.37|423.37|19
1722426200000|2024-07-31 11:43:20|425.36|423.36|425.41|423.41|425.41|423.41|425.32|423.32|21
1722426210000|2024-07-31 11:43:30|425.4|423.4|425.43|423.43|425.45|423.45|425.39|423.39|15
1722426220000|2024-07-31 11:43:40|425.47|423.47|425.42|423.42|425.48|423.48|425.42|423.42|19
1722426230000|2024-07-31 11:43:50|425.43|423.43|425.41|423.41|425.44|423.44|425.38|423.38|16
1722426240000|2024-07-31 11:44:00|425.43|423.43|425.63|423.63|425.64|423.64|425.43|423.43|17
1722426250000|2024-07-31 11:44:10|425.6|423.6|425.59|423.59|425.6|423.6|425.57|423.57|18
1722426260000|2024-07-31 11:44:20|425.58|423.58|425.71|423.71|425.71|423.71|425.57|423.57|17
1722426270000|2024-07-31 11:44:30|425.7|423.7|425.68|423.68|425.7|423.7|425.63|423.63|19
1722426280000|2024-07-31 11:44:40|425.74|423.74|425.74|423.74|425.74|423.74|425.7|423.7|14
1722426290000|2024-07-31 11:44:50|425.73|423.73|425.66|423.66|425.73|423.73|425.65|423.65|23
1722426300000|2024-07-31 11:45:00|425.65|423.65|425.71|423.71|425.71|423.71|425.64|423.64|15
1722426310000|2024-07-31 11:45:10|425.7|423.7|425.69|423.69|425.7|423.7|425.67|423.67|12
1722426320000|2024-07-31 11:45:20|425.68|423.68|425.76|423.76|425.78|423.78|425.67|423.67|18
1722426330000|2024-07-31 11:45:30|425.75|423.75|425.84|423.84|425.84|423.84|425.75|423.75|9
1722426340000|2024-07-31 11:45:40|425.83|423.83|425.78|423.78|425.83|423.83|425.75|423.75|12
1722426350000|2024-07-31 11:45:50|425.77|423.77|425.57|423.57|425.77|423.77|425.55|423.55|15
1722426360000|2024-07-31 11:46:00|425.56|423.56|425.42|423.42|425.56|423.56|425.41|423.41|14
1722426370000|2024-07-31 11:46:10|425.43|423.43|425.52|423.52|425.55|423.55|425.43|423.43|15
1722426380000|2024-07-31 11:46:20|425.54|423.54|425.67|423.67|425.68|423.68|425.54|423.54|19
1722426390000|2024-07-31 11:46:30|425.66|423.66|425.65|423.65|425.72|423.72|425.64|423.64|14
1722426400000|2024-07-31 11:46:40|425.67|423.67|425.8|423.8|425.8|423.8|425.67|423.67|8
1722426410000|2024-07-31 11:46:50|425.79|423.79|425.76|423.76|425.8|423.8|425.76|423.76|10
1722426420000|2024-07-31 11:47:00|425.77|423.77|425.8|423.8|425.81|423.81|425.76|423.76|12
1722426430000|2024-07-31 11:47:10|425.79|423.79|425.83|423.83|425.83|423.83|425.79|423.79|11
1722426440000|2024-07-31 11:47:20|425.82|423.82|425.79|423.79|425.82|423.82|425.79|423.79|7
1722426450000|2024-07-31 11:47:30|425.75|423.75|425.73|423.73|425.75|423.75|425.71|423.71|6
1722426460000|2024-07-31 11:47:40|425.74|423.74|425.9|423.9|425.9|423.9|425.74|423.74|14
1722426470000|2024-07-31 11:47:50|425.88|423.88|425.9|423.9|425.9|423.9|425.87|423.87|5
1722426480000|2024-07-31 11:48:00|425.89|423.89|425.9|423.9|425.9|423.9|425.89|423.89|4
1722426500000|2024-07-31 11:48:20|425.91|423.91|425.92|423.92|425.92|423.92|425.91|423.91|4
1722426510000|2024-07-31 11:48:30|425.91|423.91|425.83|423.83|425.91|423.91|425.83|423.83|11
1722426520000|2024-07-31 11:48:40|425.84|423.84|425.73|423.73|425.84|423.84|425.72|423.72|8
1722426530000|2024-07-31 11:48:50|425.72|423.72|425.75|423.75|425.76|423.76|425.72|423.72|11
1722426540000|2024-07-31 11:49:00|425.76|423.76|425.77|423.77|425.77|423.77|425.74|423.74|7
1722426550000|2024-07-31 11:49:10|425.75|423.75|425.77|423.77|425.77|423.77|425.74|423.74|4
1722426560000|2024-07-31 11:49:20|425.75|423.75|425.77|423.77|425.77|423.77|425.73|423.73|11
1722426570000|2024-07-31 11:49:30|425.76|423.76|425.68|423.68|425.76|423.76|425.63|423.63|15
1722426580000|2024-07-31 11:49:40|425.69|423.69|425.59|423.59|425.69|423.69|425.59|423.59|21
1722426590000|2024-07-31 11:49:50|425.58|423.58|425.49|423.49|425.58|423.58|425.48|423.48|15
1722426600000|2024-07-31 11:50:00|425.48|423.48|425.55|423.55|425.59|423.59|425.48|423.48|10
1722426610000|2024-07-31 11:50:10|425.52|423.52|425.5|423.5|425.53|423.53|425.48|423.48|12
1722426620000|2024-07-31 11:50:20|425.49|423.49|425.64|423.64|425.64|423.64|425.49|423.49|16
1722426630000|2024-07-31 11:50:30|425.62|423.62|425.64|423.64|425.64|423.64|425.62|423.62|5
1722426640000|2024-07-31 11:50:40|425.69|423.69|425.68|423.68|425.69|423.69|425.67|423.67|4
1722426650000|2024-07-31 11:50:50|425.67|423.67|425.59|423.59|425.67|423.67|425.59|423.59|15
1722426660000|2024-07-31 11:51:00|425.61|423.61|425.67|423.67|425.72|423.72|425.59|423.59|19
1722426670000|2024-07-31 11:51:10|425.66|423.66|425.54|423.54|425.66|423.66|425.51|423.51|13
1722426680000|2024-07-31 11:51:20|425.59|423.59|425.62|423.62|425.64|423.64|425.58|423.58|17
1722426690000|2024-07-31 11:51:30|425.64|423.64|425.61|423.61|425.64|423.64|425.6|423.6|14
1722426700000|2024-07-31 11:51:40|425.6|423.6|425.64|423.64|425.64|423.64|425.55|423.55|22
1722426710000|2024-07-31 11:51:50|425.63|423.63|425.6|423.6|425.64|423.64|425.58|423.58|14
1722426720000|2024-07-31 11:52:00|425.64|423.64|425.64|423.64|425.64|423.64|425.6|423.6|10
1722426730000|2024-07-31 11:52:10|425.63|423.63|425.59|423.59|425.7|423.7|425.59|423.59|18
1722426740000|2024-07-31 11:52:20|425.61|423.61|425.59|423.59|425.61|423.61|425.52|423.52|19
1722426750000|2024-07-31 11:52:30|425.57|423.57|425.79|423.79|425.79|423.79|425.57|423.57|24
1722426760000|2024-07-31 11:52:40|425.77|423.77|425.68|423.68|425.81|423.81|425.66|423.66|20
1722426770000|2024-07-31 11:52:50|425.66|423.66|425.67|423.67|425.7|423.7|425.66|423.66|16
1722426780000|2024-07-31 11:53:00|425.68|423.68|425.7|423.7|425.77|423.77|425.68|423.68|19
1722426790000|2024-07-31 11:53:10|425.69|423.69|425.68|423.68|425.7|423.7|425.68|423.68|8
1722426800000|2024-07-31 11:53:20|425.69|423.69|425.7|423.7|425.72|423.72|425.68|423.68|17
1722426810000|2024-07-31 11:53:30|425.69|423.69|425.64|423.64|425.69|423.69|425.63|423.63|13
1722426820000|2024-07-31 11:53:40|425.65|423.65|425.68|423.68|425.73|423.73|425.65|423.65|16
1722426830000|2024-07-31 11:53:50|425.69|423.69|425.71|423.71|425.71|423.71|425.65|423.65|17
1722426840000|2024-07-31 11:54:00|425.72|423.72|425.69|423.69|425.72|423.72|425.66|423.66|18
1722426850000|2024-07-31 11:54:10|425.7|423.7|425.66|423.66|425.71|423.71|425.66|423.66|6
1722426860000|2024-07-31 11:54:20|425.67|423.67|425.65|423.65|425.69|423.69|425.64|423.64|11
1722426870000|2024-07-31 11:54:30|425.66|423.66|425.62|423.62|425.68|423.68|425.62|423.62|13
1722426880000|2024-07-31 11:54:40|425.61|423.61|425.69|423.69|425.73|423.73|425.61|423.61|20
1722426890000|2024-07-31 11:54:50|425.7|423.7|425.67|423.67|425.71|423.71|425.67|423.67|9
1722426900000|2024-07-31 11:55:00|425.64|423.64|425.59|423.59|425.64|423.64|425.59|423.59|10
1722426910000|2024-07-31 11:55:10|425.58|423.58|425.58|423.58|425.61|423.61|425.58|423.58|9
1722426920000|2024-07-31 11:55:20|425.57|423.57|425.7|423.7|425.7|423.7|425.57|423.57|9
1722426930000|2024-07-31 11:55:30|425.69|423.69|425.62|423.62|425.69|423.69|425.59|423.59|11
1722426940000|2024-07-31 11:55:40|425.61|423.61|425.63|423.63|425.63|423.63|425.58|423.58|12
1722426950000|2024-07-31 11:55:50|425.64|423.64|425.55|423.55|425.64|423.64|425.55|423.55|7
1722426960000|2024-07-31 11:56:00|425.51|423.51|425.65|423.65|425.66|423.66|425.51|423.51|9
1722426970000|2024-07-31 11:56:10|425.66|423.66|425.61|423.61|425.66|423.66|425.61|423.61|11
1722426980000|2024-07-31 11:56:20|425.62|423.62|425.63|423.63|425.66|423.66|425.62|423.62|14
1722426990000|2024-07-31 11:56:30|425.64|423.64|425.65|423.65|425.66|423.66|425.61|423.61|12
1722427000000|2024-07-31 11:56:40|425.66|423.66|425.66|423.66|425.66|423.66|425.62|423.62|7
1722427010000|2024-07-31 11:56:50|425.62|423.62|425.66|423.66|425.66|423.66|425.62|423.62|9
1722427020000|2024-07-31 11:57:00|425.65|423.65|425.65|423.65|425.67|423.67|425.6|423.6|11
1722427030000|2024-07-31 11:57:10|425.66|423.66|425.65|423.65|425.66|423.66|425.65|423.65|2
1722427060000|2024-07-31 11:57:40|425.59|423.59|425.66|423.66|425.66|423.66|425.59|423.59|5
1722427070000|2024-07-31 11:57:50|425.6|423.6|425.6|423.6|425.66|423.66|425.59|423.59|5
1722427080000|2024-07-31 11:58:00|425.61|423.61|425.65|423.65|425.67|423.67|425.58|423.58|16
1722427090000|2024-07-31 11:58:10|425.51|423.51|425.51|423.51|425.51|423.51|425.51|423.51|1
1722427100000|2024-07-31 11:58:20|425.5|423.5|425.5|423.5|425.51|423.51|425.5|423.5|3
1722427110000|2024-07-31 11:58:30|425.51|423.51|425.65|423.65|425.66|423.66|425.51|423.51|7
1722427120000|2024-07-31 11:58:40|425.62|423.62|425.59|423.59|425.67|423.67|425.59|423.59|8
1722427130000|2024-07-31 11:58:50|425.58|423.58|425.57|423.57|425.6|423.6|425.55|423.55|9
1722427140000|2024-07-31 11:59:00|425.56|423.56|425.54|423.54|425.57|423.57|425.54|423.54|3
1722427150000|2024-07-31 11:59:10|425.55|423.55|425.61|423.61|425.64|423.64|425.52|423.52|7
1722427160000|2024-07-31 11:59:20|425.6|423.6|425.65|423.65|425.65|423.65|425.58|423.58|14
1722427170000|2024-07-31 11:59:30|425.64|423.64|425.63|423.63|425.65|423.65|425.58|423.58|11
1722427180000|2024-07-31 11:59:40|425.61|423.61|425.59|423.59|425.63|423.63|425.59|423.59|12
1722427190000|2024-07-31 11:59:50|425.58|423.58|425.51|423.51|425.58|423.58|425.51|423.51|8
1722427200000|2024-07-31 12:00:00|425.54|423.54|425.51|423.51|425.56|423.56|425.51|423.51|10
1722427210000|2024-07-31 12:00:10|425.5|423.5|425.51|423.51|425.51|423.51|425.49|423.49|4
1722427220000|2024-07-31 12:00:20|425.5|423.5|425.53|423.53|425.53|423.53|425.49|423.49|4
1722427230000|2024-07-31 12:00:30|425.54|423.54|425.51|423.51|425.54|423.54|425.51|423.51|5
1722427240000|2024-07-31 12:00:40|425.52|423.52|425.51|423.51|425.52|423.52|425.51|423.51|2
1722427250000|2024-07-31 12:00:50|425.52|423.52|425.51|423.51|425.6|423.6|425.51|423.51|17
1722427260000|2024-07-31 12:01:00|425.5|423.5|425.49|423.49|425.5|423.5|425.48|423.48|4
1722427270000|2024-07-31 12:01:10|425.51|423.51|425.51|423.51|425.53|423.53|425.51|423.51|3
1722427280000|2024-07-31 12:01:20|425.53|423.53|425.51|423.51|425.54|423.54|425.51|423.51|8
1722427290000|2024-07-31 12:01:30|425.54|423.54|425.64|423.64|425.64|423.64|425.54|423.54|2
1722427300000|2024-07-31 12:01:40|425.63|423.63|425.55|423.55|425.64|423.64|425.55|423.55|15
1722427310000|2024-07-31 12:01:50|425.56|423.56|425.69|423.69|425.69|423.69|425.52|423.52|17
1722427320000|2024-07-31 12:02:00|425.7|423.7|425.73|423.73|425.74|423.74|425.67|423.67|5
1722427330000|2024-07-31 12:02:10|425.72|423.72|425.72|423.72|425.72|423.72|425.71|423.71|3
1722427340000|2024-07-31 12:02:20|425.73|423.73|425.66|423.66|425.74|423.74|425.65|423.65|10
1722427350000|2024-07-31 12:02:30|425.65|423.65|425.63|423.63|425.65|423.65|425.63|423.63|2
1722427360000|2024-07-31 12:02:40|425.58|423.58|425.62|423.62|425.65|423.65|425.53|423.53|15
1722427370000|2024-07-31 12:02:50|425.63|423.63|425.54|423.54|425.64|423.64|425.51|423.51|11
1722427380000|2024-07-31 12:03:00|425.51|423.51|425.51|423.51|425.51|423.51|425.51|423.51|1
1722427390000|2024-07-31 12:03:10|425.53|423.53|425.57|423.57|425.57|423.57|425.51|423.51|9
1722427400000|2024-07-31 12:03:20|425.56|423.56|425.65|423.65|425.65|423.65|425.52|423.52|19
1722427410000|2024-07-31 12:03:30|425.66|423.66|425.64|423.64|425.66|423.66|425.62|423.62|13
1722427420000|2024-07-31 12:03:40|425.65|423.65|425.65|423.65|425.68|423.68|425.64|423.64|7
1722427430000|2024-07-31 12:03:50|425.66|423.66|425.64|423.64|425.67|423.67|425.64|423.64|4
1722427440000|2024-07-31 12:04:00|425.63|423.63|425.73|423.73|425.74|423.74|425.63|423.63|17
1722427450000|2024-07-31 12:04:10|425.74|423.74|425.74|423.74|425.76|423.76|425.74|423.74|10
1722427460000|2024-07-31 12:04:20|425.73|423.73|425.66|423.66|425.74|423.74|425.66|423.66|11
1722427470000|2024-07-31 12:04:30|425.67|423.67|425.65|423.65|425.69|423.69|425.64|423.64|12
1722427480000|2024-07-31 12:04:40|425.67|423.67|425.73|423.73|425.73|423.73|425.66|423.66|15
1722427490000|2024-07-31 12:04:50|425.74|423.74|425.71|423.71|425.74|423.74|425.7|423.7|5
1722427500000|2024-07-31 12:05:00|425.76|423.76|425.72|423.72|425.76|423.76|425.68|423.68|18
1722427510000|2024-07-31 12:05:10|425.7|423.7|425.66|423.66|425.7|423.7|425.66|423.66|4
1722427520000|2024-07-31 12:05:20|425.71|423.71|425.65|423.65|425.71|423.71|425.64|423.64|4
1722427530000|2024-07-31 12:05:30|425.61|423.61|425.53|423.53|425.64|423.64|425.53|423.53|13
1722427540000|2024-07-31 12:05:40|425.51|423.51|425.51|423.51|425.53|423.53|425.51|423.51|5
1722427560000|2024-07-31 12:06:00|425.53|423.53|425.56|423.56|425.59|423.59|425.53|423.53|16
1722427570000|2024-07-31 12:06:10|425.53|423.53|425.51|423.51|425.56|423.56|425.51|423.51|10
1722427580000|2024-07-31 12:06:20|425.48|423.48|425.36|423.36|425.48|423.48|425.32|423.32|16
1722427590000|2024-07-31 12:06:30|425.35|423.35|425.37|423.37|425.4|423.4|425.31|423.31|17
1722427600000|2024-07-31 12:06:40|425.36|423.36|425.37|423.37|425.37|423.37|425.34|423.34|11
1722427610000|2024-07-31 12:06:50|425.36|423.36|425.37|423.37|425.4|423.4|425.34|423.34|14
1722427620000|2024-07-31 12:07:00|425.35|423.35|425.31|423.31|425.36|423.36|425.31|423.31|16
1722427630000|2024-07-31 12:07:10|425.32|423.32|425.33|423.33|425.35|423.35|425.31|423.31|14
1722427640000|2024-07-31 12:07:20|425.34|423.34|425.4|423.4|425.42|423.42|425.34|423.34|13
1722427650000|2024-07-31 12:07:30|425.41|423.41|425.41|423.41|425.42|423.42|425.38|423.38|10
1722427660000|2024-07-31 12:07:40|425.39|423.39|425.35|423.35|425.41|423.41|425.35|423.35|9
1722427670000|2024-07-31 12:07:50|425.36|423.36|425.38|423.38|425.38|423.38|425.36|423.36|5
1722427680000|2024-07-31 12:08:00|425.39|423.39|425.51|423.51|425.52|423.52|425.39|423.39|9
1722427690000|2024-07-31 12:08:10|425.5|423.5|425.53|423.53|425.56|423.56|425.49|423.49|11
1722427700000|2024-07-31 12:08:20|425.54|423.54|425.51|423.51|425.55|423.55|425.51|423.51|10
1722427710000|2024-07-31 12:08:30|425.52|423.52|425.51|423.51|425.52|423.52|425.51|423.51|2
1722427730000|2024-07-31 12:08:50|425.49|423.49|425.51|423.51|425.51|423.51|425.49|423.49|2
1722427740000|2024-07-31 12:09:00|425.53|423.53|425.54|423.54|425.54|423.54|425.53|423.53|2
1722427750000|2024-07-31 12:09:10|425.55|423.55|425.56|423.56|425.57|423.57|425.55|423.55|3
1722427760000|2024-07-31 12:09:20|425.53|423.53|425.57|423.57|425.57|423.57|425.51|423.51|10
1722427770000|2024-07-31 12:09:30|425.56|423.56|425.56|423.56|425.56|423.56|425.51|423.51|15
1722427780000|2024-07-31 12:09:40|425.57|423.57|425.56|423.56|425.57|423.57|425.55|423.55|4
1722427790000|2024-07-31 12:09:50|425.55|423.55|425.54|423.54|425.56|423.56|425.54|423.54|4
1722427800000|2024-07-31 12:10:00|425.52|423.52|425.51|423.51|425.54|423.54|425.51|423.51|10
1722427810000|2024-07-31 12:10:10|425.52|423.52|425.51|423.51|425.58|423.58|425.51|423.51|8
1722470400000|2024-08-01 00:00:00|414.86|412.86|414.96|412.96|415.03|413.03|414.86|412.86|26
1722427830000|2024-07-31 12:10:30|425.52|423.52|425.53|423.53|425.53|423.53|425.52|423.52|2
1722427840000|2024-07-31 12:10:40|425.6|423.6|425.51|423.51|425.6|423.6|425.51|423.51|11
1722470410000|2024-08-01 00:00:10|414.93|412.93|415.05|413.05|415.05|413.05|414.86|412.86|22
1722427850000|2024-07-31 12:10:50|425.52|423.52|425.51|423.51|425.52|423.52|425.51|423.51|2
1722470420000|2024-08-01 00:00:20|415.07|413.07|415.27|413.27|415.33|413.33|415|413|27
1722470430000|2024-08-01 00:00:30|415.18|413.18|415.23|413.23|415.3|413.3|415.15|413.15|17
1722427860000|2024-07-31 12:11:00|425.52|423.52|425.51|423.51|425.52|423.52|425.51|423.51|8
1722470440000|2024-08-01 00:00:40|415.24|413.24|415.28|413.28|415.38|413.38|415.24|413.24|19
1722427870000|2024-07-31 12:11:10|425.5|423.5|425.5|423.5|425.5|423.5|425.5|423.5|1
1722470450000|2024-08-01 00:00:50|415.29|413.29|415.22|413.22|415.33|413.33|415.18|413.18|21
1722427890000|2024-07-31 12:11:30|425.49|423.49|425.49|423.49|425.49|423.49|425.49|423.49|1
1722470460000|2024-08-01 00:01:00|415.18|413.18|415.55|413.55|415.55|413.55|414.95|412.95|25
1722427910000|2024-07-31 12:11:50|425.48|423.48|425.49|423.49|425.49|423.49|425.48|423.48|2
1722470470000|2024-08-01 00:01:10|415.48|413.48|415.51|413.51|415.53|413.53|415.38|413.38|23
1722470480000|2024-08-01 00:01:20|415.43|413.43|415.48|413.48|415.53|413.53|415.37|413.37|17
1722427930000|2024-07-31 12:12:10|425.46|423.46|425.46|423.46|425.49|423.49|425.46|423.46|5
1722470490000|2024-08-01 00:01:30|415.47|413.47|415.22|413.22|415.47|413.47|415.21|413.21|22
1722427940000|2024-07-31 12:12:20|425.45|423.45|425.45|423.45|425.45|423.45|425.45|423.45|1
1722470500000|2024-08-01 00:01:40|415.23|413.23|415.39|413.39|415.39|413.39|415.23|413.23|24
1722427950000|2024-07-31 12:12:30|425.44|423.44|425.48|423.48|425.49|423.49|425.44|423.44|3
1722470510000|2024-08-01 00:01:50|415.5|413.5|415.43|413.43|415.53|413.53|415.39|413.39|20
1722470520000|2024-08-01 00:02:00|415.42|413.42|415.51|413.51|415.55|413.55|415.41|413.41|27
1722427960000|2024-07-31 12:12:40|425.5|423.5|425.5|423.5|425.5|423.5|425.49|423.49|3
1722470530000|2024-08-01 00:02:10|415.52|413.52|415.5|413.5|415.66|413.66|415.48|413.48|22
1722427970000|2024-07-31 12:12:50|425.49|423.49|425.48|423.48|425.51|423.51|425.47|423.47|7
1722470540000|2024-08-01 00:02:20|415.51|413.51|415.55|413.55|415.6|413.6|415.51|413.51|13
1722427980000|2024-07-31 12:13:00|425.51|423.51|425.51|423.51|425.51|423.51|425.51|423.51|1
1722470550000|2024-08-01 00:02:30|415.56|413.56|414.99|412.99|415.58|413.58|414.99|412.99|23
1722470560000|2024-08-01 00:02:40|414.98|412.98|414.6|412.6|414.98|412.98|414.6|412.6|29
1722427990000|2024-07-31 12:13:10|425.5|423.5|425.49|423.49|425.5|423.5|425.48|423.48|4
1722470570000|2024-08-01 00:02:50|414.59|412.59|414.27|412.27|414.59|412.59|414.27|412.27|29
1722428000000|2024-07-31 12:13:20|425.48|423.48|425.51|423.51|425.51|423.51|425.47|423.47|8
1722470580000|2024-08-01 00:03:00|414.28|412.28|415.09|413.09|415.11|413.11|414.28|412.28|28
1722428010000|2024-07-31 12:13:30|425.5|423.5|425.51|423.51|425.51|423.51|425.5|423.5|2
1722470590000|2024-08-01 00:03:10|415.01|413.01|415.01|413.01|415.01|413.01|414.7|412.7|30
1722470600000|2024-08-01 00:03:20|415.03|413.03|414.44|412.44|415.16|413.16|414.42|412.42|28
1722428040000|2024-07-31 12:14:00|425.5|423.5|425.51|423.51|425.51|423.51|425.5|423.5|2
1722470610000|2024-08-01 00:03:30|414.42|412.42|414.47|412.47|414.51|412.51|414.4|412.4|32
1722428050000|2024-07-31 12:14:10|425.5|423.5|425.5|423.5|425.5|423.5|425.5|423.5|1
1722470620000|2024-08-01 00:03:40|414.5|412.5|415|413|415|413|414.47|412.47|26
1722470630000|2024-08-01 00:03:50|415.02|413.02|414.9|412.9|415.06|413.06|414.89|412.89|27
1722428090000|2024-07-31 12:14:50|425.49|423.49|425.5|423.5|425.5|423.5|425.49|423.49|2
1722470640000|2024-08-01 00:04:00|414.88|412.88|414.72|412.72|414.9|412.9|414.54|412.54|31
1722428100000|2024-07-31 12:15:00|425.4|423.4|425.64|423.64|425.65|423.65|425.39|423.39|20
1722470650000|2024-08-01 00:04:10|414.71|412.71|414.86|412.86|414.86|412.86|414.66|412.66|24
1722470660000|2024-08-01 00:04:20|414.89|412.89|414.77|412.77|414.93|412.93|414.75|412.75|28
1722428110000|2024-07-31 12:15:10|425.61|423.61|425.59|423.59|425.65|423.65|425.58|423.58|17
1722470670000|2024-08-01 00:04:30|414.78|412.78|415.18|413.18|415.18|413.18|414.75|412.75|26
1722470680000|2024-08-01 00:04:40|415.42|413.42|415.57|413.57|415.6|413.6|415.42|413.42|26
1722428120000|2024-07-31 12:15:20|425.61|423.61|425.5|423.5|425.66|423.66|425.5|423.5|18
1722470690000|2024-08-01 00:04:50|415.56|413.56|415.44|413.44|415.58|413.58|415.43|413.43|22
1722428150000|2024-07-31 12:15:50|425.51|423.51|425.51|423.51|425.51|423.51|425.5|423.5|3
1722470700000|2024-08-01 00:05:00|415.43|413.43|415.65|413.65|415.72|413.72|415.42|413.42|32
1722470710000|2024-08-01 00:05:10|415.69|413.69|415.69|413.69|415.76|413.76|415.54|413.54|26
1722428160000|2024-07-31 12:16:00|425.5|423.5|425.43|423.43|425.5|423.5|425.43|423.43|4
1722470720000|2024-08-01 00:05:20|415.7|413.7|415.73|413.73|415.76|413.76|415.69|413.69|23
1722470730000|2024-08-01 00:05:30|415.72|413.72|415.82|413.82|415.84|413.84|415.72|413.72|16
1722428170000|2024-07-31 12:16:10|425.42|423.42|425.46|423.46|425.46|423.46|425.42|423.42|6
1722470740000|2024-08-01 00:05:40|415.83|413.83|415.78|413.78|415.83|413.83|415.76|413.76|17
1722428180000|2024-07-31 12:16:20|425.48|423.48|425.75|423.75|425.75|423.75|425.48|423.48|9
1722470750000|2024-08-01 00:05:50|415.77|413.77|415.89|413.89|415.89|413.89|415.77|413.77|9
1722470760000|2024-08-01 00:06:00|415.87|413.87|415.95|413.95|415.97|413.97|415.85|413.85|16
1722428190000|2024-07-31 12:16:30|425.72|423.72|425.65|423.65|425.73|423.73|425.65|423.65|6
1722470770000|2024-08-01 00:06:10|415.93|413.93|415.88|413.88|415.97|413.97|415.88|413.88|12
1722428200000|2024-07-31 12:16:40|425.62|423.62|425.38|423.38|425.62|423.62|425.38|423.38|11
1722470780000|2024-08-01 00:06:20|415.86|413.86|415.8|413.8|415.86|413.86|415.74|413.74|16
1722428210000|2024-07-31 12:16:50|425.34|423.34|425.35|423.35|425.36|423.36|425.33|423.33|9
1722470790000|2024-08-01 00:06:30|415.72|413.72|415.87|413.87|415.87|413.87|415.68|413.68|19
1722470800000|2024-08-01 00:06:40|415.85|413.85|415.88|413.88|415.89|413.89|415.84|413.84|10
1722428220000|2024-07-31 12:17:00|425.34|423.34|425.32|423.32|425.36|423.36|425.32|423.32|16
1722470810000|2024-08-01 00:06:50|415.86|413.86|415.96|413.96|415.96|413.96|415.86|413.86|14
1722428230000|2024-07-31 12:17:10|425.33|423.33|425.25|423.25|425.34|423.34|425.25|423.25|7
1722470820000|2024-08-01 00:07:00|415.93|413.93|416.28|414.28|416.28|414.28|415.93|413.93|24
1722470830000|2024-08-01 00:07:10|416.25|414.25|416.24|414.24|416.29|414.29|416.14|414.14|27
1722428240000|2024-07-31 12:17:20|425.28|423.28|425.05|423.05|425.28|423.28|425.05|423.05|11
1722470840000|2024-08-01 00:07:20|416.19|414.19|415.63|413.63|416.2|414.2|415.63|413.63|24
1722428250000|2024-07-31 12:17:30|425.04|423.04|424.45|422.45|425.04|423.04|424.42|422.42|22
1722470850000|2024-08-01 00:07:30|415.56|413.56|415.39|413.39|415.83|413.83|415.39|413.39|26
1722470860000|2024-08-01 00:07:40|415.42|413.42|415.71|413.71|415.74|413.74|415.42|413.42|24
1722428260000|2024-07-31 12:17:40|424.41|422.41|424.39|422.39|424.49|422.49|424.37|422.37|26
1722470870000|2024-08-01 00:07:50|415.7|413.7|415.51|413.51|415.73|413.73|415.48|413.48|27
1722428270000|2024-07-31 12:17:50|424.4|422.4|424.47|422.47|424.47|422.47|424.4|422.4|24
1722470880000|2024-08-01 00:08:00|415.47|413.47|414.83|412.83|415.47|413.47|414.83|412.83|29
1722470890000|2024-08-01 00:08:10|414.82|412.82|415.02|413.02|415.03|413.03|414.6|412.6|26
1722428280000|2024-07-31 12:18:00|424.46|422.46|424.64|422.64|424.64|422.64|424.45|422.45|24
1722470900000|2024-08-01 00:08:20|414.98|412.98|414.78|412.78|415|413|414.78|412.78|23
1722428290000|2024-07-31 12:18:10|424.65|422.65|424.65|422.65|424.67|422.67|424.62|422.62|11
1722470910000|2024-08-01 00:08:30|414.8|412.8|415.41|413.41|415.41|413.41|414.8|412.8|23
1722470920000|2024-08-01 00:08:40|415.46|413.46|415.54|413.54|415.61|413.61|415.44|413.44|20
1722428300000|2024-07-31 12:18:20|424.64|422.64|424.61|422.61|424.64|422.64|424.6|422.6|11
1722470930000|2024-08-01 00:08:50|415.56|413.56|415.57|413.57|415.72|413.72|415.44|413.44|26
1722470940000|2024-08-01 00:09:00|415.58|413.58|415.93|413.93|415.98|413.98|415.58|413.58|33
1722428310000|2024-07-31 12:18:30|424.64|422.64|424.67|422.67|424.67|422.67|424.64|422.64|6
1722470950000|2024-08-01 00:09:10|415.95|413.95|415.91|413.91|416|414|415.85|413.85|28
1722428320000|2024-07-31 12:18:40|424.68|422.68|424.87|422.87|424.87|422.87|424.66|422.66|13
1722470960000|2024-08-01 00:09:20|415.93|413.93|415.94|413.94|416.12|414.12|415.92|413.92|25
1722470970000|2024-08-01 00:09:30|415.95|413.95|415.95|413.95|416.01|414.01|415.91|413.91|27
1722428330000|2024-07-31 12:18:50|424.86|422.86|425.02|423.02|425.02|423.02|424.86|422.86|18
1722470980000|2024-08-01 00:09:40|415.96|413.96|415.96|413.96|415.97|413.97|415.89|413.89|26
1722428340000|2024-07-31 12:19:00|425.23|423.23|425.25|423.25|425.45|423.45|425.2|423.2|29
1722470990000|2024-08-01 00:09:50|415.97|413.97|416.07|414.07|416.12|414.12|415.96|413.96|20
1722471000000|2024-08-01 00:10:00|416.05|414.05|416.04|414.04|416.28|414.28|416.04|414.04|34
1722428350000|2024-07-31 12:19:10|425.23|423.23|425.32|423.32|425.33|423.33|425.23|423.23|25
1722471010000|2024-08-01 00:10:10|416.02|414.02|416.13|414.13|416.19|414.19|415.92|413.92|25
1722428360000|2024-07-31 12:19:20|425.33|423.33|425.46|423.46|425.5|423.5|425.33|423.33|24
1722471020000|2024-08-01 00:10:20|416.08|414.08|415.92|413.92|416.09|414.09|415.89|413.89|27
1722471030000|2024-08-01 00:10:30|415.91|413.91|416.3|414.3|416.31|414.31|415.91|413.91|27
1722428370000|2024-07-31 12:19:30|425.48|423.48|425.49|423.49|425.49|423.49|425.43|423.43|15
1722471040000|2024-08-01 00:10:40|416.24|414.24|416|414|416.36|414.36|415.99|413.99|21
1722428380000|2024-07-31 12:19:40|425.5|423.5|425.46|423.46|425.5|423.5|425.45|423.45|11
1722471050000|2024-08-01 00:10:50|416.01|414.01|416|414|416.08|414.08|415.95|413.95|19
1722471060000|2024-08-01 00:11:00|415.97|413.97|415.62|413.62|415.97|413.97|415.62|413.62|25
1722428390000|2024-07-31 12:19:50|425.45|423.45|425.45|423.45|425.5|423.5|425.43|423.43|12
1722471070000|2024-08-01 00:11:10|415.61|413.61|415.37|413.37|415.61|413.61|415.37|413.37|29
1722428400000|2024-07-31 12:20:00|425.47|423.47|425.47|423.47|425.5|423.5|425.46|423.46|12
1722471080000|2024-08-01 00:11:20|415.39|413.39|415.42|413.42|415.53|413.53|415.36|413.36|27
1722471090000|2024-08-01 00:11:30|415.43|413.43|415.42|413.42|415.47|413.47|415.35|413.35|23
1722428410000|2024-07-31 12:20:10|425.46|423.46|425.28|423.28|425.48|423.48|425.27|423.27|15
1722471100000|2024-08-01 00:11:40|415.43|413.43|415.4|413.4|415.5|413.5|415.39|413.39|22
1722428420000|2024-07-31 12:20:20|425.29|423.29|425.24|423.24|425.33|423.33|425.17|423.17|19
1722471110000|2024-08-01 00:11:50|415.39|413.39|415.7|413.7|415.72|413.72|415.38|413.38|20
1722471120000|2024-08-01 00:12:00|415.68|413.68|415.62|413.62|415.71|413.71|415.62|413.62|25
1722428430000|2024-07-31 12:20:30|425.2|423.2|425.23|423.23|425.3|423.3|425.2|423.2|20
1722471130000|2024-08-01 00:12:10|415.61|413.61|415.7|413.7|415.85|413.85|415.57|413.57|22
1722471140000|2024-08-01 00:12:20|415.73|413.73|415.66|413.66|415.75|413.75|415.65|413.65|29
1722428440000|2024-07-31 12:20:40|425.22|423.22|425.11|423.11|425.25|423.25|425.11|423.11|15
1722471150000|2024-08-01 00:12:30|415.63|413.63|415.59|413.59|415.65|413.65|415.57|413.57|17
1722428450000|2024-07-31 12:20:50|425.12|423.12|425.26|423.26|425.26|423.26|425.07|423.07|14
1722471160000|2024-08-01 00:12:40|415.61|413.61|415.44|413.44|415.74|413.74|415.43|413.43|21
1722471170000|2024-08-01 00:12:50|415.43|413.43|415.17|413.17|415.43|413.43|415.17|413.17|16
1722428460000|2024-07-31 12:21:00|425.25|423.25|425.26|423.26|425.27|423.27|425.21|423.21|21
1722471180000|2024-08-01 00:13:00|415.1|413.1|415|413|415.1|413.1|414.76|412.76|22
1722428470000|2024-07-31 12:21:10|425.33|423.33|425.17|423.17|425.37|423.37|425.13|423.13|21
1722471190000|2024-08-01 00:13:10|415.03|413.03|415.03|413.03|415.09|413.09|415.02|413.02|16
1722471200000|2024-08-01 00:13:20|415.01|413.01|414.98|412.98|415.09|413.09|414.91|412.91|27
1722428480000|2024-07-31 12:21:20|425.16|423.16|425.05|423.05|425.19|423.19|425.05|423.05|25
1722471210000|2024-08-01 00:13:30|414.97|412.97|414.98|412.98|415.04|413.04|414.97|412.97|12
1722428490000|2024-07-31 12:21:30|425.06|423.06|425.21|423.21|425.23|423.23|425.04|423.04|21
1722471220000|2024-08-01 00:13:40|415.02|413.02|415.01|413.01|415.05|413.05|414.9|412.9|23
1722471230000|2024-08-01 00:13:50|415|413|414.99|412.99|415.03|413.03|414.96|412.96|18
1722428500000|2024-07-31 12:21:40|425.2|423.2|425.03|423.03|425.2|423.2|425|423|15
1722471240000|2024-08-01 00:14:00|415.01|413.01|414.82|412.82|415.13|413.13|414.78|412.78|18
1722471250000|2024-08-01 00:14:10|414.8|412.8|415.2|413.2|415.23|413.23|414.8|412.8|22
1722428510000|2024-07-31 12:21:50|425.02|423.02|425.08|423.08|425.11|423.11|425.02|423.02|17
1722471260000|2024-08-01 00:14:20|415.19|413.19|415.24|413.24|415.25|413.25|415.12|413.12|18
1722428520000|2024-07-31 12:22:00|425.09|423.09|425.19|423.19|425.27|423.27|425.09|423.09|22
1722471270000|2024-08-01 00:14:30|415.25|413.25|415.4|413.4|415.4|413.4|415.25|413.25|7
1722471280000|2024-08-01 00:14:40|415.39|413.39|415.4|413.4|415.4|413.4|415.31|413.31|20
1722428530000|2024-07-31 12:22:10|425.18|423.18|425.08|423.08|425.18|423.18|425.01|423.01|18
1722471290000|2024-08-01 00:14:50|415.42|413.42|415.57|413.57|415.57|413.57|415.37|413.37|14
1722471300000|2024-08-01 00:15:00|415.58|413.58|415.71|413.71|415.78|413.78|415.58|413.58|30
1722428540000|2024-07-31 12:22:20|425.09|423.09|425.17|423.17|425.17|423.17|425.08|423.08|23
1722471310000|2024-08-01 00:15:10|415.74|413.74|415.56|413.56|415.74|413.74|415.48|413.48|23
1722428550000|2024-07-31 12:22:30|425.14|423.14|425.27|423.27|425.28|423.28|425.12|423.12|19
1722471320000|2024-08-01 00:15:20|415.57|413.57|415.24|413.24|415.57|413.57|415.15|413.15|32
1722471330000|2024-08-01 00:15:30|415.25|413.25|415.65|413.65|415.69|413.69|415.25|413.25|33
1722428560000|2024-07-31 12:22:40|425.26|423.26|425.23|423.23|425.28|423.28|425.22|423.22|12
1722471340000|2024-08-01 00:15:40|415.66|413.66|415.73|413.73|415.9|413.9|415.66|413.66|27
1722428570000|2024-07-31 12:22:50|425.24|423.24|425.23|423.23|425.26|423.26|425.22|423.22|18
1722471350000|2024-08-01 00:15:50|415.74|413.74|415.84|413.84|415.84|413.84|415.74|413.74|18
1722471360000|2024-08-01 00:16:00|415.83|413.83|415.87|413.87|415.92|413.92|415.76|413.76|22
1722428580000|2024-07-31 12:23:00|425.24|423.24|425.27|423.27|425.29|423.29|425.17|423.17|21
1722471370000|2024-08-01 00:16:10|415.85|413.85|415.89|413.89|415.89|413.89|415.73|413.73|28
1722428590000|2024-07-31 12:23:10|425.26|423.26|425.22|423.22|425.26|423.26|425.19|423.19|18
1722471380000|2024-08-01 00:16:20|415.91|413.91|416.27|414.27|416.27|414.27|415.9|413.9|26
1722471390000|2024-08-01 00:16:30|416.32|414.32|416.52|414.52|416.56|414.56|416.31|414.31|24
1722428600000|2024-07-31 12:23:20|425.23|423.23|425.29|423.29|425.3|423.3|425.22|423.22|9
1722471400000|2024-08-01 00:16:40|416.53|414.53|416.51|414.51|416.6|414.6|416.44|414.44|19
1722428610000|2024-07-31 12:23:30|425.33|423.33|425.31|423.31|425.33|423.33|425.29|423.29|11
1722471410000|2024-08-01 00:16:50|416.49|414.49|416.23|414.23|416.49|414.49|416.22|414.22|22
1722471420000|2024-08-01 00:17:00|416.22|414.22|416.1|414.1|416.22|414.22|415.94|413.94|32
1722428620000|2024-07-31 12:23:40|425.28|423.28|425.21|423.21|425.28|423.28|425.15|423.15|19
1722471430000|2024-08-01 00:17:10|416.12|414.12|416.06|414.06|416.21|414.21|416.03|414.03|25
1722471440000|2024-08-01 00:17:20|416.05|414.05|416.19|414.19|416.23|414.23|416.01|414.01|22
1722428630000|2024-07-31 12:23:50|425.2|423.2|425.2|423.2|425.23|423.23|425.16|423.16|15
1722471450000|2024-08-01 00:17:30|416.2|414.2|415.9|413.9|416.28|414.28|415.9|413.9|23
1722471460000|2024-08-01 00:17:40|415.91|413.91|415.75|413.75|415.99|413.99|415.7|413.7|23
1722428640000|2024-07-31 12:24:00|425.19|423.19|425.23|423.23|425.24|423.24|425.19|423.19|13
1722471470000|2024-08-01 00:17:50|415.79|413.79|415.84|413.84|415.85|413.85|415.69|413.69|18
1722428650000|2024-07-31 12:24:10|425.25|423.25|425.09|423.09|425.25|423.25|425.09|423.09|16
1722471480000|2024-08-01 00:18:00|415.89|413.89|416.21|414.21|416.24|414.24|415.89|413.89|23
1722471490000|2024-08-01 00:18:10|416.13|414.13|415.88|413.88|416.13|414.13|415.87|413.87|26
1722428660000|2024-07-31 12:24:20|425.07|423.07|425.08|423.08|425.12|423.12|425.05|423.05|20
1722471500000|2024-08-01 00:18:20|415.91|413.91|415.89|413.89|415.91|413.91|415.76|413.76|26
1722471510000|2024-08-01 00:18:30|415.91|413.91|416.39|414.39|416.42|414.42|415.91|413.91|31
1722428670000|2024-07-31 12:24:30|425.06|423.06|424.78|422.78|425.09|423.09|424.77|422.77|23
1722471520000|2024-08-01 00:18:40|416.38|414.38|415.93|413.93|416.41|414.41|415.9|413.9|22
1722428680000|2024-07-31 12:24:40|424.76|422.76|424.54|422.54|424.77|422.77|424.54|422.54|19
1722471530000|2024-08-01 00:18:50|415.92|413.92|415.87|413.87|415.92|413.92|415.66|413.66|27
1722471540000|2024-08-01 00:19:00|415.88|413.88|415.91|413.91|416.11|414.11|415.88|413.88|29
1722428690000|2024-07-31 12:24:50|424.53|422.53|424.54|422.54|424.58|422.58|424.46|422.46|25
1722471550000|2024-08-01 00:19:10|415.89|413.89|415.72|413.72|415.89|413.89|415.7|413.7|20
1722428700000|2024-07-31 12:25:00|424.55|422.55|424.52|422.52|424.65|422.65|424.51|422.51|25
1722471560000|2024-08-01 00:19:20|415.69|413.69|415.98|413.98|416|414|415.69|413.69|25
1722428710000|2024-07-31 12:25:10|424.51|422.51|424.54|422.54|424.55|422.55|424.5|422.5|14
1722471570000|2024-08-01 00:19:30|416.01|414.01|416.04|414.04|416.15|414.15|415.93|413.93|25
1722428720000|2024-07-31 12:25:20|424.57|422.57|424.53|422.53|424.57|422.57|424.51|422.51|7
1722471580000|2024-08-01 00:19:40|416.05|414.05|416.13|414.13|416.13|414.13|416.01|414.01|20
1722471590000|2024-08-01 00:19:50|416.12|414.12|416.15|414.15|416.17|414.17|416.07|414.07|13
1722428730000|2024-07-31 12:25:30|424.49|422.49|424.49|422.49|424.49|422.49|424.43|422.43|8
1722471600000|2024-08-01 00:20:00|416.16|414.16|416.49|414.49|416.56|414.56|416.16|414.16|26
1722428750000|2024-07-31 12:25:50|424.47|422.47|424.45|422.45|424.47|422.47|424.45|422.45|3
1722471610000|2024-08-01 00:20:10|416.47|414.47|416.52|414.52|416.52|414.52|416.4|414.4|22
1722428760000|2024-07-31 12:26:00|424.44|422.44|424.34|422.34|424.44|422.44|424.34|422.34|6
1722471620000|2024-08-01 00:20:20|416.5|414.5|416.47|414.47|416.54|414.54|416.35|414.35|21
1722428770000|2024-07-31 12:26:10|424.32|422.32|424.51|422.51|424.52|422.52|424.32|422.32|21
1722471630000|2024-08-01 00:20:30|416.51|414.51|416.37|414.37|416.52|414.52|416.36|414.36|19
1722428780000|2024-07-31 12:26:20|424.53|422.53|424.43|422.43|424.53|422.53|424.43|422.43|12
1722471640000|2024-08-01 00:20:40|416.36|414.36|416.46|414.46|416.57|414.57|416.36|414.36|20
1722428790000|2024-07-31 12:26:30|424.42|422.42|424.35|422.35|424.44|422.44|424.34|422.34|8
1722471650000|2024-08-01 00:20:50|416.43|414.43|416.47|414.47|416.55|414.55|416.37|414.37|23
1722428800000|2024-07-31 12:26:40|424.34|422.34|424.35|422.35|424.36|422.36|424.33|422.33|14
1722471660000|2024-08-01 00:21:00|416.48|414.48|416.31|414.31|416.5|414.5|416.28|414.28|25
1722428810000|2024-07-31 12:26:50|424.36|422.36|424.32|422.32|424.36|422.36|424.32|422.32|13
1722471670000|2024-08-01 00:21:10|416.29|414.29|416.19|414.19|416.33|414.33|416.1|414.1|21
1722428820000|2024-07-31 12:27:00|424.31|422.31|424.31|422.31|424.31|422.31|424.28|422.28|8
1722471680000|2024-08-01 00:21:20|416.21|414.21|416.29|414.29|416.37|414.37|416.2|414.2|19
1722428840000|2024-07-31 12:27:20|424.33|422.33|424.38|422.38|424.38|422.38|424.33|422.33|4
1722471690000|2024-08-01 00:21:30|416.3|414.3|416.61|414.61|416.61|414.61|416.3|414.3|21
1722428850000|2024-07-31 12:27:30|424.39|422.39|424.52|422.52|424.52|422.52|424.39|422.39|10
1722471700000|2024-08-01 00:21:40|416.59|414.59|416.44|414.44|416.61|414.61|416.43|414.43|18
1722428860000|2024-07-31 12:27:40|424.56|422.56|424.61|422.61|424.65|422.65|424.56|422.56|7
1722471710000|2024-08-01 00:21:50|416.43|414.43|416.69|414.69|416.7|414.7|416.3|414.3|22
1722428870000|2024-07-31 12:27:50|424.62|422.62|424.58|422.58|424.62|422.62|424.58|422.58|3
1722471720000|2024-08-01 00:22:00|416.72|414.72|416.9|414.9|416.92|414.92|416.72|414.72|27
1722428880000|2024-07-31 12:28:00|424.59|422.59|424.6|422.6|424.6|422.6|424.58|422.58|11
1722471730000|2024-08-01 00:22:10|416.89|414.89|416.65|414.65|416.9|414.9|416.55|414.55|23
1722428890000|2024-07-31 12:28:10|424.57|422.57|424.56|422.56|424.57|422.57|424.54|422.54|5
1722471740000|2024-08-01 00:22:20|416.64|414.64|416.48|414.48|416.64|414.64|416.4|414.4|24
1722428900000|2024-07-31 12:28:20|424.57|422.57|424.47|422.47|424.57|422.57|424.47|422.47|6
1722471750000|2024-08-01 00:22:30|416.49|414.49|416.13|414.13|416.49|414.49|416.13|414.13|22
1722428910000|2024-07-31 12:28:30|424.46|422.46|424.45|422.45|424.48|422.48|424.45|422.45|6
1722471760000|2024-08-01 00:22:40|416.14|414.14|416.2|414.2|416.2|414.2|416.09|414.09|19
1722428920000|2024-07-31 12:28:40|424.43|422.43|424.33|422.33|424.43|422.43|424.33|422.33|5
1722471770000|2024-08-01 00:22:50|416.21|414.21|415.98|413.98|416.25|414.25|415.98|413.98|21
1722428930000|2024-07-31 12:28:50|424.32|422.32|424.33|422.33|424.33|422.33|424.31|422.31|4
1722471780000|2024-08-01 00:23:00|415.96|413.96|415.93|413.93|415.99|413.99|415.9|413.9|27
1722428940000|2024-07-31 12:29:00|424.32|422.32|424.32|422.32|424.33|422.33|424.29|422.29|12
1722471790000|2024-08-01 00:23:10|415.94|413.94|416.09|414.09|416.09|414.09|415.94|413.94|11
1722428950000|2024-07-31 12:29:10|424.33|422.33|424.29|422.29|424.33|422.33|424.28|422.28|10
1722471800000|2024-08-01 00:23:20|416.05|414.05|416.3|414.3|416.31|414.31|416.05|414.05|19
1722428960000|2024-07-31 12:29:20|424.33|422.33|424.33|422.33|424.34|422.34|424.33|422.33|5
1722471810000|2024-08-01 00:23:30|416.29|414.29|416.2|414.2|416.31|414.31|416.1|414.1|17
1722428970000|2024-07-31 12:29:30|424.34|422.34|424.29|422.29|424.34|422.34|424.29|422.29|10
1722471820000|2024-08-01 00:23:40|416.19|414.19|416.07|414.07|416.19|414.19|416.03|414.03|11
1722428980000|2024-07-31 12:29:40|424.3|422.3|424.34|422.34|424.34|422.34|424.26|422.26|15
1722471830000|2024-08-01 00:23:50|416.09|414.09|415.97|413.97|416.12|414.12|415.92|413.92|20
1722471840000|2024-08-01 00:24:00|415.98|413.98|415.84|413.84|416.08|414.08|415.84|413.84|20
1722428990000|2024-07-31 12:29:50|424.33|422.33|424.31|422.31|424.35|422.35|424.27|422.27|19
1722471850000|2024-08-01 00:24:10|415.76|413.76|415.83|413.83|415.83|413.83|415.58|413.58|24
1722471860000|2024-08-01 00:24:20|415.79|413.79|415.6|413.6|415.79|413.79|415.55|413.55|14
1722429000000|2024-07-31 12:30:00|424.32|422.32|424.52|422.52|424.62|422.62|424.28|422.28|24
1722471870000|2024-08-01 00:24:30|415.56|413.56|415.6|413.6|415.8|413.8|415.56|413.56|21
1722429010000|2024-07-31 12:30:10|424.51|422.51|424.2|422.2|424.52|422.52|424.19|422.19|21
1722471880000|2024-08-01 00:24:40|415.52|413.52|415.62|413.62|415.69|413.69|415.52|413.52|22
1722471890000|2024-08-01 00:24:50|415.61|413.61|415.52|413.52|415.69|413.69|415.51|413.51|12
1722429020000|2024-07-31 12:30:20|424.19|422.19|424.3|422.3|424.31|422.31|424.19|422.19|15
1722471900000|2024-08-01 00:25:00|415.51|413.51|415.61|413.61|415.61|413.61|415.51|413.51|9
1722471910000|2024-08-01 00:25:10|415.6|413.6|415.68|413.68|415.71|413.71|415.6|413.6|20
1722429030000|2024-07-31 12:30:30|424.31|422.31|424.34|422.34|424.37|422.37|424.27|422.27|23
1722471920000|2024-08-01 00:25:20|415.69|413.69|415.79|413.79|415.8|413.8|415.69|413.69|17
1722471930000|2024-08-01 00:25:30|415.76|413.76|415.78|413.78|415.78|413.78|415.76|413.76|6
1722429040000|2024-07-31 12:30:40|424.33|422.33|424.27|422.27|424.35|422.35|424.27|422.27|21
1722471940000|2024-08-01 00:25:40|415.74|413.74|415.79|413.79|415.79|413.79|415.65|413.65|13
1722429050000|2024-07-31 12:30:50|424.33|422.33|424.3|422.3|424.33|422.33|424.27|422.27|10
1722471950000|2024-08-01 00:25:50|415.78|413.78|415.65|413.65|415.79|413.79|415.62|413.62|24
1722429060000|2024-07-31 12:31:00|424.31|422.31|424.36|422.36|424.37|422.37|424.31|422.31|15
1722471960000|2024-08-01 00:26:00|415.66|413.66|415.71|413.71|415.77|413.77|415.66|413.66|19
1722429070000|2024-07-31 12:31:10|424.35|422.35|424.43|422.43|424.44|422.44|424.35|422.35|15
1722471970000|2024-08-01 00:26:10|415.65|413.65|415.62|413.62|415.68|413.68|415.55|413.55|16
1722429080000|2024-07-31 12:31:20|424.44|422.44|424.35|422.35|424.44|422.44|424.33|422.33|9
1722471980000|2024-08-01 00:26:20|415.63|413.63|415.58|413.58|415.71|413.71|415.58|413.58|24
1722429090000|2024-07-31 12:31:30|424.34|422.34|424.31|422.31|424.35|422.35|424.29|422.29|19
1722471990000|2024-08-01 00:26:30|415.57|413.57|415.57|413.57|415.63|413.63|415.49|413.49|19
1722429100000|2024-07-31 12:31:40|424.32|422.32|424.3|422.3|424.36|422.36|424.3|422.3|11
1722472000000|2024-08-01 00:26:40|415.48|413.48|415.49|413.49|415.62|413.62|415.48|413.48|20
1722429110000|2024-07-31 12:31:50|424.32|422.32|424.37|422.37|424.4|422.4|424.32|422.32|14
1722472010000|2024-08-01 00:26:50|415.5|413.5|415.35|413.35|415.52|413.52|415.34|413.34|24
1722429120000|2024-07-31 12:32:00|424.43|422.43|424.47|422.47|424.47|422.47|424.39|422.39|21
1722472020000|2024-08-01 00:27:00|415.36|413.36|415.36|413.36|415.39|413.39|415.29|413.29|25
1722429130000|2024-07-31 12:32:10|424.49|422.49|424.51|422.51|424.53|422.53|424.45|422.45|16
1722472030000|2024-08-01 00:27:10|415.38|413.38|415.41|413.41|415.42|413.42|415.31|413.31|14
1722472040000|2024-08-01 00:27:20|415.42|413.42|415.84|413.84|415.85|413.85|415.15|413.15|30
1722429140000|2024-07-31 12:32:20|424.52|422.52|424.36|422.36|424.52|422.52|424.33|422.33|23
1722472050000|2024-08-01 00:27:30|415.9|413.9|415.74|413.74|415.93|413.93|415.63|413.63|24
1722429150000|2024-07-31 12:32:30|424.4|422.4|424.35|422.35|424.4|422.4|424.33|422.33|21
1722472060000|2024-08-01 00:27:40|415.76|413.76|415.46|413.46|415.76|413.76|415.46|413.46|22
1722429160000|2024-07-31 12:32:40|424.36|422.36|424.32|422.32|424.37|422.37|424.28|422.28|18
1722472070000|2024-08-01 00:27:50|415.39|413.39|416.14|414.14|416.14|414.14|415.39|413.39|23
1722429170000|2024-07-31 12:32:50|424.3|422.3|424.38|422.38|424.39|422.39|424.27|422.27|19
1722472080000|2024-08-01 00:28:00|416.17|414.17|416.27|414.27|416.35|414.35|416.15|414.15|26
1722429180000|2024-07-31 12:33:00|424.39|422.39|424.46|422.46|424.46|422.46|424.39|422.39|16
1722472090000|2024-08-01 00:28:10|416.29|414.29|416.01|414.01|416.3|414.3|416.01|414.01|24
1722429190000|2024-07-31 12:33:10|424.47|422.47|424.53|422.53|424.53|422.53|424.46|422.46|15
1722472100000|2024-08-01 00:28:20|416|414|416.35|414.35|416.37|414.37|415.86|413.86|27
1722429200000|2024-07-31 12:33:20|424.54|422.54|424.65|422.65|424.65|422.65|424.54|422.54|11
1722472110000|2024-08-01 00:28:30|416.36|414.36|416.56|414.56|416.58|414.58|416.36|414.36|25
1722429210000|2024-07-31 12:33:30|424.63|422.63|424.71|422.71|424.72|422.72|424.63|422.63|14
1722472120000|2024-08-01 00:28:40|416.57|414.57|416.85|414.85|416.99|414.99|416.57|414.57|26
1722429220000|2024-07-31 12:33:40|424.68|422.68|424.75|422.75|424.8|422.8|424.68|422.68|17
1722472130000|2024-08-01 00:28:50|416.86|414.86|416.6|414.6|416.88|414.88|416.56|414.56|23
1722472140000|2024-08-01 00:29:00|416.58|414.58|416.62|414.62|416.72|414.72|416.51|414.51|30
1722429230000|2024-07-31 12:33:50|424.71|422.71|424.76|422.76|424.77|422.77|424.71|422.71|5
1722472150000|2024-08-01 00:29:10|416.64|414.64|416.79|414.79|416.8|414.8|416.64|414.64|23
1722429240000|2024-07-31 12:34:00|424.77|422.77|424.6|422.6|424.78|422.78|424.6|422.6|17
1722472160000|2024-08-01 00:29:20|416.76|414.76|416.86|414.86|416.98|414.98|416.76|414.76|22
1722429250000|2024-07-31 12:34:10|424.62|422.62|424.62|422.62|424.64|422.64|424.61|422.61|13
1722472170000|2024-08-01 00:29:30|416.89|414.89|416.74|414.74|416.89|414.89|416.73|414.73|21
1722429260000|2024-07-31 12:34:20|424.63|422.63|424.72|422.72|424.72|422.72|424.63|422.63|14
1722472180000|2024-08-01 00:29:40|416.63|414.63|416.39|414.39|416.71|414.71|416.39|414.39|23
1722429270000|2024-07-31 12:34:30|424.71|422.71|424.72|422.72|424.74|422.74|424.71|422.71|12
1722472190000|2024-08-01 00:29:50|416.38|414.38|416.23|414.23|416.61|414.61|416.23|414.23|22
1722429280000|2024-07-31 12:34:40|424.71|422.71|424.68|422.68|424.74|422.74|424.68|422.68|12
1722472200000|2024-08-01 00:30:00|416.26|414.26|416.48|414.48|416.64|414.64|416.23|414.23|22
1722429290000|2024-07-31 12:34:50|424.69|422.69|424.73|422.73|424.73|422.73|424.67|422.67|12
1722472210000|2024-08-01 00:30:10|416.42|414.42|416.66|414.66|416.83|414.83|416.39|414.39|27
1722429300000|2024-07-31 12:35:00|424.72|422.72|424.66|422.66|424.73|422.73|424.66|422.66|13
1722472220000|2024-08-01 00:30:20|416.61|414.61|416.9|414.9|416.9|414.9|416.61|414.61|21
1722429310000|2024-07-31 12:35:10|424.67|422.67|424.67|422.67|424.69|422.69|424.65|422.65|14
1722472230000|2024-08-01 00:30:30|416.95|414.95|416.99|414.99|416.99|414.99|416.87|414.87|22
1722429320000|2024-07-31 12:35:20|424.66|422.66|424.66|422.66|424.7|422.7|424.66|422.66|14
1722472240000|2024-08-01 00:30:40|417|415|416.99|414.99|417.02|415.02|416.96|414.96|19
1722429330000|2024-07-31 12:35:30|424.64|422.64|424.53|422.53|424.65|422.65|424.53|422.53|8
1722472250000|2024-08-01 00:30:50|416.98|414.98|416.59|414.59|416.98|414.98|416.59|414.59|23
1722429340000|2024-07-31 12:35:40|424.54|422.54|424.55|422.55|424.55|422.55|424.54|422.54|8
1722472260000|2024-08-01 00:31:00|416.48|414.48|416.22|414.22|416.56|414.56|416.2|414.2|23
1722429350000|2024-07-31 12:35:50|424.54|422.54|424.6|422.6|424.6|422.6|424.53|422.53|15
1722472270000|2024-08-01 00:31:10|416.23|414.23|416.45|414.45|416.47|414.47|416.23|414.23|23
1722429360000|2024-07-31 12:36:00|424.61|422.61|424.55|422.55|424.61|422.61|424.54|422.54|13
1722472280000|2024-08-01 00:31:20|416.42|414.42|416.69|414.69|416.69|414.69|416.31|414.31|23
1722429370000|2024-07-31 12:36:10|424.56|422.56|424.52|422.52|424.56|422.56|424.52|422.52|12
1722472290000|2024-08-01 00:31:30|416.71|414.71|416.91|414.91|417|415|416.71|414.71|25
1722429380000|2024-07-31 12:36:20|424.53|422.53|424.5|422.5|424.53|422.53|424.49|422.49|7
1722472300000|2024-08-01 00:31:40|416.94|414.94|417.08|415.08|417.1|415.1|416.88|414.88|20
1722429390000|2024-07-31 12:36:30|424.52|422.52|424.5|422.5|424.53|422.53|424.49|422.49|9
1722472310000|2024-08-01 00:31:50|417.06|415.06|417.05|415.05|417.18|415.18|417.02|415.02|19
1722429400000|2024-07-31 12:36:40|424.51|422.51|424.66|422.66|424.68|422.68|424.5|422.5|7
1722472320000|2024-08-01 00:32:00|417.07|415.07|417|415|417.23|415.23|417|415|33
1722429410000|2024-07-31 12:36:50|424.64|422.64|424.66|422.66|424.66|422.66|424.57|422.57|16
1722472330000|2024-08-01 00:32:10|416.95|414.95|417.01|415.01|417.05|415.05|416.94|414.94|16
1722429420000|2024-07-31 12:37:00|424.65|422.65|424.71|422.71|424.72|422.72|424.65|422.65|21
1722472340000|2024-08-01 00:32:20|417|415|417.18|415.18|417.22|415.22|417|415|23
1722429430000|2024-07-31 12:37:10|424.73|422.73|424.6|422.6|424.74|422.74|424.6|422.6|14
1722472350000|2024-08-01 00:32:30|417.21|415.21|417.5|415.5|417.5|415.5|417.21|415.21|24
1722429440000|2024-07-31 12:37:20|424.59|422.59|424.62|422.62|424.65|422.65|424.59|422.59|13
1722472360000|2024-08-01 00:32:40|417.56|415.56|417.67|415.67|417.67|415.67|417.38|415.38|26
1722429450000|2024-07-31 12:37:30|424.61|422.61|424.59|422.59|424.62|422.62|424.47|422.47|15
1722472370000|2024-08-01 00:32:50|417.68|415.68|417.7|415.7|417.86|415.86|417.68|415.68|20
1722429460000|2024-07-31 12:37:40|424.58|422.58|424.73|422.73|424.74|422.74|424.57|422.57|14
1722472380000|2024-08-01 00:33:00|417.71|415.71|417.41|415.41|417.78|415.78|417.41|415.41|29
1722429470000|2024-07-31 12:37:50|424.72|422.72|424.72|422.72|424.72|422.72|424.64|422.64|11
1722472390000|2024-08-01 00:33:10|417.4|415.4|417.46|415.46|417.46|415.46|417.3|415.3|25
1722429480000|2024-07-31 12:38:00|424.71|422.71|424.69|422.69|424.74|422.74|424.69|422.69|19
1722472400000|2024-08-01 00:33:20|417.49|415.49|417.31|415.31|417.58|415.58|417.31|415.31|29
1722429490000|2024-07-31 12:38:10|424.68|422.68|424.7|422.7|424.73|422.73|424.66|422.66|14
1722472410000|2024-08-01 00:33:30|417.26|415.26|417.03|415.03|417.26|415.26|416.99|414.99|21
1722429500000|2024-07-31 12:38:20|424.67|422.67|424.65|422.65|424.67|422.67|424.6|422.6|17
1722472420000|2024-08-01 00:33:40|416.96|414.96|416.89|414.89|416.96|414.96|416.85|414.85|10
1722429510000|2024-07-31 12:38:30|424.63|422.63|424.65|422.65|424.66|422.66|424.62|422.62|12
1722472430000|2024-08-01 00:33:50|416.94|414.94|416.97|414.97|416.98|414.98|416.88|414.88|19
1722429520000|2024-07-31 12:38:40|424.64|422.64|424.72|422.72|424.72|422.72|424.62|422.62|13
1722472440000|2024-08-01 00:34:00|417|415|417.01|415.01|417.04|415.04|416.99|414.99|19
1722429530000|2024-07-31 12:38:50|424.71|422.71|424.73|422.73|424.73|422.73|424.69|422.69|7
1722472450000|2024-08-01 00:34:10|417|415|417.4|415.4|417.45|415.45|417|415|21
1722429540000|2024-07-31 12:39:00|424.68|422.68|424.69|422.69|424.71|422.71|424.64|422.64|11
1722472460000|2024-08-01 00:34:20|417.39|415.39|417.47|415.47|417.47|415.47|417.36|415.36|13
1722429550000|2024-07-31 12:39:10|424.68|422.68|424.62|422.62|424.68|422.68|424.62|422.62|13
1722472470000|2024-08-01 00:34:30|417.48|415.48|417.52|415.52|417.53|415.53|417.47|415.47|12
1722429560000|2024-07-31 12:39:20|424.63|422.63|424.66|422.66|424.66|422.66|424.62|422.62|6
1722472480000|2024-08-01 00:34:40|417.53|415.53|417.56|415.56|417.65|415.65|417.46|415.46|25
1722472490000|2024-08-01 00:34:50|417.54|415.54|417.49|415.49|417.54|415.54|417.43|415.43|23
1722429570000|2024-07-31 12:39:30|424.67|422.67|424.66|422.66|424.71|422.71|424.64|422.64|15
1722472500000|2024-08-01 00:35:00|417.47|415.47|417.69|415.69|417.69|415.69|417.44|415.44|12
1722429580000|2024-07-31 12:39:40|424.67|422.67|424.69|422.69|424.69|422.69|424.65|422.65|10
1722472510000|2024-08-01 00:35:10|417.66|415.66|417.98|415.98|417.98|415.98|417.66|415.66|14
1722472520000|2024-08-01 00:35:20|417.97|415.97|417.82|415.82|417.97|415.97|417.8|415.8|20
1722429590000|2024-07-31 12:39:50|424.68|422.68|424.65|422.65|424.68|422.68|424.62|422.62|15
1722472530000|2024-08-01 00:35:30|417.83|415.83|417.88|415.88|417.91|415.91|417.83|415.83|19
1722472540000|2024-08-01 00:35:40|417.89|415.89|417.91|415.91|417.96|415.96|417.82|415.82|19
1722429600000|2024-07-31 12:40:00|424.66|422.66|424.77|422.77|424.79|422.79|424.65|422.65|14
1722472550000|2024-08-01 00:35:50|417.86|415.86|417.9|415.9|417.98|415.98|417.86|415.86|18
1722429610000|2024-07-31 12:40:10|424.79|422.79|424.84|422.84|424.87|422.87|424.79|422.79|12
1722472560000|2024-08-01 00:36:00|417.91|415.91|417.96|415.96|417.96|415.96|417.71|415.71|25
1722472570000|2024-08-01 00:36:10|417.97|415.97|417.91|415.91|418.11|416.11|417.89|415.89|29
1722429620000|2024-07-31 12:40:20|424.86|422.86|424.95|422.95|424.95|422.95|424.84|422.84|10
1722472580000|2024-08-01 00:36:20|417.94|415.94|418.01|416.01|418.01|416.01|417.84|415.84|19
1722472590000|2024-08-01 00:36:30|418.05|416.05|418.09|416.09|418.12|416.12|418.04|416.04|21
1722429630000|2024-07-31 12:40:30|424.94|422.94|424.9|422.9|424.94|422.94|424.9|422.9|5
1722472600000|2024-08-01 00:36:40|418.1|416.1|418.2|416.2|418.2|416.2|418.01|416.01|17
1722429640000|2024-07-31 12:40:40|424.87|422.87|424.9|422.9|424.95|422.95|424.87|422.87|12
1722472610000|2024-08-01 00:36:50|418.19|416.19|418.27|416.27|418.34|416.34|418.18|416.18|26
1722472620000|2024-08-01 00:37:00|418.29|416.29|418.43|416.43|418.45|416.45|418.29|416.29|20
1722429650000|2024-07-31 12:40:50|424.93|422.93|425.21|423.21|425.23|423.23|424.9|422.9|9
1722472630000|2024-08-01 00:37:10|418.41|416.41|418.64|416.64|418.64|416.64|418.41|416.41|24
1722472640000|2024-08-01 00:37:20|418.65|416.65|418.62|416.62|418.81|416.81|418.61|416.61|20
1722429660000|2024-07-31 12:41:00|425.2|423.2|425.22|423.22|425.23|423.23|425.14|423.14|16
1722472650000|2024-08-01 00:37:30|418.63|416.63|418.66|416.66|418.72|416.72|418.61|416.61|19
1722472660000|2024-08-01 00:37:40|418.65|416.65|418.84|416.84|418.84|416.84|418.62|416.62|18
1722429670000|2024-07-31 12:41:10|425.23|423.23|425.26|423.26|425.32|423.32|425.23|423.23|16
1722472670000|2024-08-01 00:37:50|418.83|416.83|418.8|416.8|418.94|416.94|418.73|416.73|18
1722429680000|2024-07-31 12:41:20|425.28|423.28|425.36|423.36|425.36|423.36|425.26|423.26|13
1722472680000|2024-08-01 00:38:00|418.81|416.81|419.05|417.05|419.05|417.05|418.78|416.78|18
1722472690000|2024-08-01 00:38:10|419.1|417.1|419.07|417.07|419.12|417.12|418.99|416.99|22
1722429690000|2024-07-31 12:41:30|425.31|423.31|425.37|423.37|425.37|423.37|425.3|423.3|13
1722472700000|2024-08-01 00:38:20|419.08|417.08|419.11|417.11|419.13|417.13|419.08|417.08|15
1722429700000|2024-07-31 12:41:40|425.33|423.33|425.33|423.33|425.35|423.35|425.3|423.3|10
1722472710000|2024-08-01 00:38:30|419.06|417.06|419.15|417.15|419.15|417.15|418.95|416.95|17
1722472720000|2024-08-01 00:38:40|419.36|417.36|419.34|417.34|419.36|417.36|419.26|417.26|22
1722429710000|2024-07-31 12:41:50|425.35|423.35|425.39|423.39|425.39|423.39|425.32|423.32|8
1722472730000|2024-08-01 00:38:50|419.35|417.35|419.38|417.38|419.46|417.46|419.35|417.35|19
1722429720000|2024-07-31 12:42:00|425.42|423.42|425.43|423.43|425.44|423.44|425.38|423.38|8
1722472740000|2024-08-01 00:39:00|419.36|417.36|419.36|417.36|419.42|417.42|419.32|417.32|19
1722472750000|2024-08-01 00:39:10|419.32|417.32|419.42|417.42|419.42|417.42|419.32|417.32|15
1722429730000|2024-07-31 12:42:10|425.44|423.44|425.44|423.44|425.49|423.49|425.42|423.42|11
1722472760000|2024-08-01 00:39:20|419.39|417.39|419.41|417.41|419.47|417.47|419.39|417.39|22
1722472770000|2024-08-01 00:39:30|419.42|417.42|419.44|417.44|419.46|417.46|419.4|417.4|21
1722429740000|2024-07-31 12:42:20|425.46|423.46|425.31|423.31|425.46|423.46|425.31|423.31|3
1722472780000|2024-08-01 00:39:40|419.42|417.42|419.22|417.22|419.42|417.42|419.22|417.22|26
1722472790000|2024-08-01 00:39:50|419.21|417.21|419.21|417.21|419.28|417.28|419.2|417.2|16
1722429750000|2024-07-31 12:42:30|425.35|423.35|425.36|423.36|425.36|423.36|425.3|423.3|11
1722472800000|2024-08-01 00:40:00|419.2|417.2|418.98|416.98|419.2|417.2|418.98|416.98|19
1722429760000|2024-07-31 12:42:40|425.37|423.37|425.41|423.41|425.41|423.41|425.37|423.37|7
1722472810000|2024-08-01 00:40:10|418.93|416.93|418.97|416.97|418.97|416.97|418.78|416.78|28
1722472820000|2024-08-01 00:40:20|418.98|416.98|418.97|416.97|418.99|416.99|418.9|416.9|16
1722429770000|2024-07-31 12:42:50|425.42|423.42|425.44|423.44|425.45|423.45|425.41|423.41|11
1722472830000|2024-08-01 00:40:30|418.96|416.96|418.73|416.73|418.99|416.99|418.73|416.73|24
1722472840000|2024-08-01 00:40:40|418.56|416.56|418.53|416.53|418.56|416.56|418.48|416.48|8
1722429780000|2024-07-31 12:43:00|425.42|423.42|425.41|423.41|425.46|423.46|425.37|423.37|7
1722472850000|2024-08-01 00:40:50|418.49|416.49|418.41|416.41|418.55|416.55|418.41|416.41|16
1722429790000|2024-07-31 12:43:10|425.4|423.4|425.31|423.31|425.4|423.4|425.31|423.31|7
1722472860000|2024-08-01 00:41:00|418.4|416.4|418.55|416.55|418.6|416.6|418.4|416.4|19
1722472870000|2024-08-01 00:41:10|418.57|416.57|418.27|416.27|418.57|416.57|418.22|416.22|28
1722429800000|2024-07-31 12:43:20|425.36|423.36|425.32|423.32|425.36|423.36|425.31|423.31|13
1722472880000|2024-08-01 00:41:20|418.26|416.26|418.29|416.29|418.32|416.32|418.24|416.24|15
1722472890000|2024-08-01 00:41:30|418.28|416.28|418.11|416.11|418.28|416.28|418.11|416.11|25
1722429810000|2024-07-31 12:43:30|425.33|423.33|425.31|423.31|425.33|423.33|425.31|423.31|2
1722472900000|2024-08-01 00:41:40|418.12|416.12|418.19|416.19|418.24|416.24|418.09|416.09|15
1722429820000|2024-07-31 12:43:40|425.32|423.32|425.33|423.33|425.36|423.36|425.29|423.29|7
1722472910000|2024-08-01 00:41:50|418.18|416.18|418.2|416.2|418.2|416.2|418.08|416.08|19
1722472920000|2024-08-01 00:42:00|418.23|416.23|418.12|416.12|418.23|416.23|418.09|416.09|20
1722429830000|2024-07-31 12:43:50|425.34|423.34|425.31|423.31|425.34|423.34|425.31|423.31|6
1722472930000|2024-08-01 00:42:10|418.13|416.13|418.06|416.06|418.13|416.13|418.06|416.06|12
1722472940000|2024-08-01 00:42:20|418.07|416.07|418.11|416.11|418.12|416.12|418.06|416.06|17
1722429840000|2024-07-31 12:44:00|425.3|423.3|425.31|423.31|425.32|423.32|425.3|423.3|4
1722472950000|2024-08-01 00:42:30|418.13|416.13|418.2|416.2|418.21|416.21|418.13|416.13|13
1722429850000|2024-07-31 12:44:10|425.29|423.29|425.32|423.32|425.32|423.32|425.28|423.28|7
1722472960000|2024-08-01 00:42:40|418.21|416.21|418.15|416.15|418.21|416.21|418.15|416.15|9
1722472970000|2024-08-01 00:42:50|418.13|416.13|418.06|416.06|418.13|416.13|418.06|416.06|11
1722429860000|2024-07-31 12:44:20|425.33|423.33|425.41|423.41|425.41|423.41|425.33|423.33|11
1722472980000|2024-08-01 00:43:00|418.05|416.05|418.04|416.04|418.05|416.05|418.04|416.04|2
1722472990000|2024-08-01 00:43:10|418.05|416.05|418.04|416.04|418.05|416.05|418.04|416.04|2
1722429870000|2024-07-31 12:44:30|425.43|423.43|425.42|423.42|425.43|423.43|425.36|423.36|9
1722473000000|2024-08-01 00:43:20|418.05|416.05|418.04|416.04|418.05|416.05|418.04|416.04|2
1722473010000|2024-08-01 00:43:30|418.05|416.05|418.05|416.05|418.05|416.05|418.04|416.04|3
1722429880000|2024-07-31 12:44:40|425.38|423.38|425.4|423.4|425.42|423.42|425.38|423.38|7
1722473020000|2024-08-01 00:43:40|418.04|416.04|418.05|416.05|418.05|416.05|418.03|416.03|5
1722429890000|2024-07-31 12:44:50|425.41|423.41|425.44|423.44|425.44|423.44|425.41|423.41|8
1722473030000|2024-08-01 00:43:50|418.04|416.04|417.66|415.66|418.04|416.04|417.66|415.66|7
1722473040000|2024-08-01 00:44:00|417.71|415.71|417.58|415.58|417.79|415.79|417.58|415.58|19
1722429900000|2024-07-31 12:45:00|425.45|423.45|425.48|423.48|425.51|423.51|425.44|423.44|14
1722473050000|2024-08-01 00:44:10|417.57|415.57|417.51|415.51|417.58|415.58|417.49|415.49|16
1722429910000|2024-07-31 12:45:10|425.47|423.47|425.44|423.44|425.49|423.49|425.42|423.42|8
1722473060000|2024-08-01 00:44:20|417.49|415.49|417.46|415.46|417.5|415.5|417.38|415.38|16
1722473070000|2024-08-01 00:44:30|417.44|415.44|417.39|415.39|417.44|415.44|417.35|415.35|8
1722429920000|2024-07-31 12:45:20|425.47|423.47|425.51|423.51|425.53|423.53|425.46|423.46|19
1722473080000|2024-08-01 00:44:40|417.38|415.38|417.34|415.34|417.38|415.38|417.33|415.33|7
1722473090000|2024-08-01 00:44:50|417.35|415.35|417.37|415.37|417.38|415.38|417.24|415.24|17
1722429930000|2024-07-31 12:45:30|425.52|423.52|425.51|423.51|425.55|423.55|425.49|423.49|15
1722473100000|2024-08-01 00:45:00|417.36|415.36|417.34|415.34|417.37|415.37|417.32|415.32|16
1722429940000|2024-07-31 12:45:40|425.54|423.54|425.55|423.55|425.58|423.58|425.53|423.53|11
1722473110000|2024-08-01 00:45:10|417.35|415.35|416.79|414.79|417.38|415.38|416.79|414.79|25
1722473120000|2024-08-01 00:45:20|416.8|414.8|416.66|414.66|416.8|414.8|416.49|414.49|26
1722429950000|2024-07-31 12:45:50|425.54|423.54|425.54|423.54|425.57|423.57|425.54|423.54|7
1722473130000|2024-08-01 00:45:30|416.71|414.71|416.48|414.48|416.79|414.79|416.48|414.48|29
1722429960000|2024-07-31 12:46:00|425.55|423.55|425.59|423.59|425.62|423.62|425.55|423.55|14
1722473140000|2024-08-01 00:45:40|416.53|414.53|416.59|414.59|416.61|414.61|416.51|414.51|18
1722473150000|2024-08-01 00:45:50|416.58|414.58|416.49|414.49|416.65|414.65|416.49|414.49|22
1722429970000|2024-07-31 12:46:10|425.61|423.61|425.63|423.63|425.64|423.64|425.61|423.61|11
1722473160000|2024-08-01 00:46:00|416.46|414.46|416.35|414.35|416.46|414.46|416.27|414.27|21
1722429980000|2024-07-31 12:46:20|425.62|423.62|425.64|423.64|425.64|423.64|425.62|423.62|3
1722473170000|2024-08-01 00:46:10|416.34|414.34|416.3|414.3|416.46|414.46|416.29|414.29|23
1722473180000|2024-08-01 00:46:20|416.29|414.29|415.75|413.75|416.29|414.29|415.73|413.73|25
1722429990000|2024-07-31 12:46:30|425.67|423.67|425.59|423.59|425.67|423.67|425.57|423.57|10
1722473190000|2024-08-01 00:46:30|415.72|413.72|415.77|413.77|415.77|413.77|415.64|413.64|13
1722473200000|2024-08-01 00:46:40|415.75|413.75|415.77|413.77|415.77|413.77|415.69|413.69|20
1722430000000|2024-07-31 12:46:40|425.6|423.6|425.63|423.63|425.64|423.64|425.6|423.6|12
1722473210000|2024-08-01 00:46:50|415.78|413.78|415.83|413.83|416.01|414.01|415.78|413.78|20
1722430010000|2024-07-31 12:46:50|425.64|423.64|425.67|423.67|425.67|423.67|425.64|423.64|4
1722473220000|2024-08-01 00:47:00|415.81|413.81|415.84|413.84|415.84|413.84|415.73|413.73|26
1722473230000|2024-08-01 00:47:10|415.82|413.82|415.64|413.64|415.82|413.82|415.64|413.64|22
1722430020000|2024-07-31 12:47:00|425.64|423.64|425.68|423.68|425.7|423.7|425.64|423.64|10
1722473240000|2024-08-01 00:47:20|415.72|413.72|415.81|413.81|415.87|413.87|415.64|413.64|23
1722473250000|2024-08-01 00:47:30|415.83|413.83|416.13|414.13|416.18|414.18|415.83|413.83|22
1722430030000|2024-07-31 12:47:10|425.64|423.64|425.64|423.64|425.64|423.64|425.64|423.64|1
1722473260000|2024-08-01 00:47:40|416.16|414.16|416.16|414.16|416.17|414.17|416.15|414.15|7
1722430040000|2024-07-31 12:47:20|425.66|423.66|425.73|423.73|425.74|423.74|425.66|423.66|6
1722473270000|2024-08-01 00:47:50|416.15|414.15|415.82|413.82|416.15|414.15|415.82|413.82|28
1722473280000|2024-08-01 00:48:00|415.79|413.79|415.9|413.9|415.9|413.9|415.71|413.71|33
1722430050000|2024-07-31 12:47:30|425.72|423.72|425.73|423.73|425.73|423.73|425.72|423.72|2
1722473290000|2024-08-01 00:48:10|415.92|413.92|416.5|414.5|416.5|414.5|415.92|413.92|29
1722473300000|2024-08-01 00:48:20|416.58|414.58|416.23|414.23|416.59|414.59|416.21|414.21|29
1722430060000|2024-07-31 12:47:40|425.72|423.72|425.73|423.73|425.74|423.74|425.72|423.72|8
1722473310000|2024-08-01 00:48:30|416.24|414.24|416.72|414.72|416.74|414.74|416.24|414.24|25
1722430070000|2024-07-31 12:47:50|425.74|423.74|425.74|423.74|425.74|423.74|425.73|423.73|3
1722473320000|2024-08-01 00:48:40|416.7|414.7|416.48|414.48|416.75|414.75|416.48|414.48|23
1722473330000|2024-08-01 00:48:50|416.47|414.47|416.72|414.72|416.8|414.8|416.43|414.43|32
1722430080000|2024-07-31 12:48:00|425.73|423.73|425.71|423.71|425.73|423.73|425.71|423.71|4
1722473340000|2024-08-01 00:49:00|416.74|414.74|416.17|414.17|416.82|414.82|416.17|414.17|32
1722430090000|2024-07-31 12:48:10|425.72|423.72|425.71|423.71|425.73|423.73|425.71|423.71|5
1722473350000|2024-08-01 00:49:10|416.19|414.19|416.47|414.47|416.52|414.52|416.19|414.19|25
1722473360000|2024-08-01 00:49:20|416.43|414.43|416.5|414.5|416.52|414.52|416.32|414.32|26
1722430100000|2024-07-31 12:48:20|425.61|423.61|426.15|424.15|426.16|424.16|425.61|423.61|18
1722473370000|2024-08-01 00:49:30|416.51|414.51|416.75|414.75|416.8|414.8|416.46|414.46|22
1722430110000|2024-07-31 12:48:30|426.16|424.16|426.11|424.11|426.17|424.17|426.11|424.11|13
1722473380000|2024-08-01 00:49:40|416.74|414.74|416.8|414.8|416.81|414.81|416.72|414.72|20
1722473390000|2024-08-01 00:49:50|416.79|414.79|416.79|414.79|416.81|414.81|416.64|414.64|24
1722430120000|2024-07-31 12:48:40|426.03|424.03|426.05|424.05|426.05|424.05|425.99|423.99|15
1722473400000|2024-08-01 00:50:00|416.8|414.8|416.85|414.85|416.89|414.89|416.77|414.77|26
1722473410000|2024-08-01 00:50:10|416.84|414.84|417.09|415.09|417.09|415.09|416.82|414.82|19
1722430130000|2024-07-31 12:48:50|426.06|424.06|426.02|424.02|426.07|424.07|426.02|424.02|13
1722473420000|2024-08-01 00:50:20|417.08|415.08|416.63|414.63|417.14|415.14|416.63|414.63|17
1722430140000|2024-07-31 12:49:00|426.01|424.01|426.05|424.05|426.08|424.08|425.96|423.96|16
1722473430000|2024-08-01 00:50:30|416.58|414.58|416.7|414.7|416.7|414.7|416.58|414.58|11
1722473440000|2024-08-01 00:50:40|416.66|414.66|416.69|414.69|416.79|414.79|416.61|414.61|25
1722430150000|2024-07-31 12:49:10|426.04|424.04|425.89|423.89|426.04|424.04|425.89|423.89|23
1722473450000|2024-08-01 00:50:50|416.67|414.67|416.72|414.72|416.8|414.8|416.67|414.67|19
1722430160000|2024-07-31 12:49:20|425.84|423.84|425.62|423.62|425.84|423.84|425.61|423.61|13
1722473460000|2024-08-01 00:51:00|416.74|414.74|417.27|415.27|417.28|415.28|416.74|414.74|24
1722473470000|2024-08-01 00:51:10|417.3|415.3|417.35|415.35|417.35|415.35|417.22|415.22|24
1722430170000|2024-07-31 12:49:30|425.67|423.67|425.66|423.66|425.67|423.67|425.6|423.6|15
1722473480000|2024-08-01 00:51:20|417.32|415.32|417.47|415.47|417.47|415.47|417.31|415.31|11
1722430180000|2024-07-31 12:49:40|425.65|423.65|425.64|423.64|425.66|423.66|425.61|423.61|11
1722473490000|2024-08-01 00:51:30|417.48|415.48|417.75|415.75|417.75|415.75|417.46|415.46|22
1722473500000|2024-08-01 00:51:40|417.72|415.72|417.64|415.64|417.74|415.74|417.62|415.62|28
1722430190000|2024-07-31 12:49:50|425.65|423.65|425.58|423.58|425.65|423.65|425.58|423.58|17
1722473510000|2024-08-01 00:51:50|417.63|415.63|417.74|415.74|417.74|415.74|417.54|415.54|24
1722473520000|2024-08-01 00:52:00|417.76|415.76|417.63|415.63|417.76|415.76|417.58|415.58|22
1722430200000|2024-07-31 12:50:00|425.6|423.6|425.84|423.84|425.87|423.87|425.6|423.6|17
1722473530000|2024-08-01 00:52:10|417.62|415.62|417.52|415.52|417.62|415.62|417.34|415.34|19
1722430210000|2024-07-31 12:50:10|425.85|423.85|425.83|423.83|425.87|423.87|425.78|423.78|22
1722473540000|2024-08-01 00:52:20|417.51|415.51|417.63|415.63|417.63|415.63|417.4|415.4|21
1722473550000|2024-08-01 00:52:30|417.66|415.66|417.65|415.65|417.69|415.69|417.62|415.62|22
1722430220000|2024-07-31 12:50:20|425.82|423.82|425.71|423.71|425.85|423.85|425.7|423.7|20
1722473560000|2024-08-01 00:52:40|417.64|415.64|417.4|415.4|417.65|415.65|417.29|415.29|23
1722473570000|2024-08-01 00:52:50|417.43|415.43|417.34|415.34|417.47|415.47|417.34|415.34|22
1722430230000|2024-07-31 12:50:30|425.72|423.72|425.66|423.66|425.73|423.73|425.59|423.59|20
1722473580000|2024-08-01 00:53:00|417.31|415.31|417.47|415.47|417.49|415.49|417.31|415.31|13
1722430240000|2024-07-31 12:50:40|425.68|423.68|425.54|423.54|425.69|423.69|425.54|423.54|18
1722473590000|2024-08-01 00:53:10|417.48|415.48|417.53|415.53|417.54|415.54|417.46|415.46|17
1722473600000|2024-08-01 00:53:20|417.52|415.52|417.62|415.62|417.62|415.62|417.47|415.47|20
1722430250000|2024-07-31 12:50:50|425.53|423.53|425.52|423.52|425.54|423.54|425.47|423.47|16
1722473610000|2024-08-01 00:53:30|417.6|415.6|417.28|415.28|417.6|415.6|417.28|415.28|17
1722430260000|2024-07-31 12:51:00|425.54|423.54|425.51|423.51|425.62|423.62|425.5|423.5|19
1722473620000|2024-08-01 00:53:40|417.22|415.22|417.35|415.35|417.4|415.4|417.22|415.22|19
1722473630000|2024-08-01 00:53:50|417.34|415.34|417.51|415.51|417.51|415.51|417.34|415.34|19
1722430270000|2024-07-31 12:51:10|425.54|423.54|425.45|423.45|425.58|423.58|425.45|423.45|22
1722473640000|2024-08-01 00:54:00|417.53|415.53|417.48|415.48|417.55|415.55|417.46|415.46|20
1722473650000|2024-08-01 00:54:10|417.46|415.46|417.31|415.31|417.46|415.46|417.21|415.21|19
1722430280000|2024-07-31 12:51:20|425.43|423.43|425.44|423.44|425.46|423.46|425.39|423.39|14
1722473660000|2024-08-01 00:54:20|417.32|415.32|417.47|415.47|417.57|415.57|417.32|415.32|22
1722430290000|2024-07-31 12:51:30|425.41|423.41|425.33|423.33|425.42|423.42|425.33|423.33|14
1722473670000|2024-08-01 00:54:30|417.55|415.55|417.54|415.54|417.57|415.57|417.45|415.45|15
1722473680000|2024-08-01 00:54:40|417.51|415.51|417.48|415.48|417.58|415.58|417.46|415.46|19
1722430300000|2024-07-31 12:51:40|425.32|423.32|425.26|423.26|425.32|423.32|425.18|423.18|16
1722473690000|2024-08-01 00:54:50|417.47|415.47|417.47|415.47|417.54|415.54|417.43|415.43|14
1722430310000|2024-07-31 12:51:50|425.23|423.23|425.09|423.09|425.24|423.24|425.09|423.09|17
1722473700000|2024-08-01 00:55:00|417.46|415.46|417.06|415.06|417.46|415.46|417.06|415.06|20
1722473710000|2024-08-01 00:55:10|417.05|415.05|417.1|415.1|417.12|415.12|416.93|414.93|22
1722430320000|2024-07-31 12:52:00|425.07|423.07|425.16|423.16|425.27|423.27|425.07|423.07|21
1722473720000|2024-08-01 00:55:20|417.11|415.11|417.15|415.15|417.18|415.18|417.06|415.06|20
1722430330000|2024-07-31 12:52:10|425.12|423.12|425.06|423.06|425.18|423.18|425.04|423.04|19
1722473730000|2024-08-01 00:55:30|417.14|415.14|417.01|415.01|417.14|415.14|416.88|414.88|18
1722473740000|2024-08-01 00:55:40|417|415|416.93|414.93|417.06|415.06|416.93|414.93|20
1722430340000|2024-07-31 12:52:20|425.05|423.05|424.86|422.86|425.05|423.05|424.85|422.85|16
1722473750000|2024-08-01 00:55:50|416.96|414.96|416.8|414.8|416.96|414.96|416.8|414.8|21
1722430350000|2024-07-31 12:52:30|424.87|422.87|424.9|422.9|424.98|422.98|424.87|422.87|17
1722473760000|2024-08-01 00:56:00|416.76|414.76|416.73|414.73|416.84|414.84|416.67|414.67|20
1722473770000|2024-08-01 00:56:10|416.74|414.74|416.59|414.59|416.75|414.75|416.59|414.59|18
1722430360000|2024-07-31 12:52:40|424.89|422.89|424.72|422.72|424.94|422.94|424.72|422.72|20
1722473780000|2024-08-01 00:56:20|416.56|414.56|416.48|414.48|416.63|414.63|416.39|414.39|20
1722473790000|2024-08-01 00:56:30|416.49|414.49|416.65|414.65|416.65|414.65|416.45|414.45|13
1722430370000|2024-07-31 12:52:50|424.71|422.71|424.86|422.86|424.86|422.86|424.71|422.71|22
1722473800000|2024-08-01 00:56:40|416.64|414.64|416.45|414.45|416.64|414.64|416.43|414.43|23
1722430380000|2024-07-31 12:53:00|424.92|422.92|425.01|423.01|425.09|423.09|424.92|422.92|20
1722473810000|2024-08-01 00:56:50|416.47|414.47|416.56|414.56|416.6|414.6|416.47|414.47|14
1722473820000|2024-08-01 00:57:00|416.53|414.53|416.55|414.55|416.65|414.65|416.46|414.46|12
1722430390000|2024-07-31 12:53:10|425|423|424.92|422.92|425|423|424.89|422.89|18
1722473830000|2024-08-01 00:57:10|416.54|414.54|416.68|414.68|416.7|414.7|416.49|414.49|12
1722430400000|2024-07-31 12:53:20|424.91|422.91|424.7|422.7|424.91|422.91|424.69|422.69|21
1722473840000|2024-08-01 00:57:20|416.7|414.7|416.83|414.83|416.84|414.84|416.7|414.7|18
1722473850000|2024-08-01 00:57:30|416.82|414.82|416.84|414.84|416.88|414.88|416.81|414.81|11
1722430410000|2024-07-31 12:53:30|424.72|422.72|424.63|422.63|424.72|422.72|424.63|422.63|15
1722473860000|2024-08-01 00:57:40|416.9|414.9|416.99|414.99|416.99|414.99|416.89|414.89|12
1722430420000|2024-07-31 12:53:40|424.62|422.62|424.57|422.57|424.62|422.62|424.53|422.53|15
1722473870000|2024-08-01 00:57:50|417|415|416.99|414.99|417.02|415.02|416.92|414.92|18
1722473880000|2024-08-01 00:58:00|416.98|414.98|417.03|415.03|417.07|415.07|416.9|414.9|21
1722430430000|2024-07-31 12:53:50|424.61|422.61|424.69|422.69|424.74|422.74|424.61|422.61|28
1722473890000|2024-08-01 00:58:10|417.06|415.06|417.09|415.09|417.1|415.1|417.06|415.06|16
1722473900000|2024-08-01 00:58:20|417.06|415.06|417.06|415.06|417.11|415.11|417.06|415.06|18
1722430440000|2024-07-31 12:54:00|424.68|422.68|424.61|422.61|424.68|422.68|424.59|422.59|15
1722473910000|2024-08-01 00:58:30|417.08|415.08|416.88|414.88|417.08|415.08|416.82|414.82|25
1722430450000|2024-07-31 12:54:10|424.6|422.6|424.62|422.62|424.64|422.64|424.58|422.58|13
1722473920000|2024-08-01 00:58:40|416.89|414.89|417.04|415.04|417.05|415.05|416.86|414.86|15
1722473930000|2024-08-01 00:58:50|417.05|415.05|416.97|414.97|417.08|415.08|416.96|414.96|18
1722430460000|2024-07-31 12:54:20|424.61|422.61|424.51|422.51|424.63|422.63|424.51|422.51|16
1722473940000|2024-08-01 00:59:00|416.96|414.96|416.83|414.83|416.96|414.96|416.81|414.81|18
1722473950000|2024-08-01 00:59:10|416.84|414.84|416.72|414.72|416.85|414.85|416.72|414.72|15
1722430470000|2024-07-31 12:54:30|424.53|422.53|424.57|422.57|424.6|422.6|424.51|422.51|8
1722473960000|2024-08-01 00:59:20|416.73|414.73|416.82|414.82|416.83|414.83|416.71|414.71|12
1722430480000|2024-07-31 12:54:40|424.56|422.56|424.6|422.6|424.61|422.61|424.56|422.56|8
1722473970000|2024-08-01 00:59:30|416.83|414.83|416.96|414.96|416.99|414.99|416.83|414.83|18
1722473980000|2024-08-01 00:59:40|416.95|414.95|416.82|414.82|416.98|414.98|416.82|414.82|19
1722430490000|2024-07-31 12:54:50|424.61|422.61|424.7|422.7|424.71|422.71|424.61|422.61|9
1722473990000|2024-08-01 00:59:50|416.83|414.83|416.75|414.75|416.88|414.88|416.75|414.75|22
1722430500000|2024-07-31 12:55:00|424.64|422.64|424.63|422.63|424.7|422.7|424.63|422.63|12
1722474000000|2024-08-01 01:00:00|416.73|414.73|416.44|414.44|416.73|414.73|416.44|414.44|21
1722474010000|2024-08-01 01:00:10|416.43|414.43|416.32|414.32|416.43|414.43|416.22|414.22|17
1722430510000|2024-07-31 12:55:10|424.62|422.62|424.56|422.56|424.67|422.67|424.56|422.56|10
1722474020000|2024-08-01 01:00:20|416.33|414.33|416.61|414.61|416.61|414.61|416.31|414.31|23
1722430520000|2024-07-31 12:55:20|424.57|422.57|424.51|422.51|424.57|422.57|424.5|422.5|16
1722474030000|2024-08-01 01:00:30|416.7|414.7|416.45|414.45|416.7|414.7|416.39|414.39|23
1722474040000|2024-08-01 01:00:40|416.43|414.43|416.41|414.41|416.6|414.6|416.38|414.38|28
1722430530000|2024-07-31 12:55:30|424.49|422.49|424.4|422.4|424.49|422.49|424.4|422.4|19
1722474050000|2024-08-01 01:00:50|416.4|414.4|416.56|414.56|416.58|414.58|416.32|414.32|25
1722474060000|2024-08-01 01:01:00|416.52|414.52|416.31|414.31|416.59|414.59|416.31|414.31|27
1722430540000|2024-07-31 12:55:40|424.39|422.39|424.38|422.38|424.42|422.42|424.37|422.37|14
1722474070000|2024-08-01 01:01:10|416.3|414.3|416.32|414.32|416.35|414.35|416.16|414.16|23
1722430550000|2024-07-31 12:55:50|424.41|422.41|424.4|422.4|424.44|422.44|424.39|422.39|17
1722474080000|2024-08-01 01:01:20|416.33|414.33|416.27|414.27|416.38|414.38|416.27|414.27|28
1722474090000|2024-08-01 01:01:30|416.25|414.25|416.4|414.4|416.41|414.41|416.23|414.23|13
1722430560000|2024-07-31 12:56:00|424.39|422.39|424.49|422.49|424.51|422.51|424.39|422.39|10
1722474100000|2024-08-01 01:01:40|416.42|414.42|416.73|414.73|416.73|414.73|416.41|414.41|21
1722430570000|2024-07-31 12:56:10|424.51|422.51|424.51|422.51|424.52|422.52|424.49|422.49|12
1722474110000|2024-08-01 01:01:50|416.74|414.74|416.98|414.98|416.98|414.98|416.74|414.74|17
1722474120000|2024-08-01 01:02:00|416.97|414.97|416.98|414.98|417.01|415.01|416.9|414.9|27
1722430580000|2024-07-31 12:56:20|424.5|422.5|424.41|422.41|424.5|422.5|424.41|422.41|12
1722474130000|2024-08-01 01:02:10|416.97|414.97|416.77|414.77|416.97|414.97|416.61|414.61|16
1722474140000|2024-08-01 01:02:20|416.76|414.76|416.89|414.89|416.89|414.89|416.7|414.7|18
1722430590000|2024-07-31 12:56:30|424.39|422.39|424.35|422.35|424.39|422.39|424.16|422.16|14
1722474150000|2024-08-01 01:02:30|416.91|414.91|416.99|414.99|417.03|415.03|416.91|414.91|21
1722474160000|2024-08-01 01:02:40|417.01|415.01|416.88|414.88|417.03|415.03|416.88|414.88|22
1722430600000|2024-07-31 12:56:40|424.34|422.34|424.15|422.15|424.36|422.36|424.13|422.13|18
1722474170000|2024-08-01 01:02:50|416.81|414.81|416.71|414.71|416.81|414.81|416.67|414.67|14
1722430610000|2024-07-31 12:56:50|424.18|422.18|424.18|422.18|424.19|422.19|424.14|422.14|12
1722474180000|2024-08-01 01:03:00|416.7|414.7|416.88|414.88|416.88|414.88|416.7|414.7|15
1722474190000|2024-08-01 01:03:10|416.89|414.89|416.93|414.93|416.93|414.93|416.86|414.86|19
1722430620000|2024-07-31 12:57:00|424.17|422.17|424.27|422.27|424.28|422.28|424.16|422.16|18
1722474200000|2024-08-01 01:03:20|416.94|414.94|417.27|415.27|417.27|415.27|416.92|414.92|20
1722430630000|2024-07-31 12:57:10|424.29|422.29|424.25|422.25|424.34|422.34|424.25|422.25|14
1722474210000|2024-08-01 01:03:30|417.28|415.28|417.3|415.3|417.35|415.35|417.28|415.28|11
1722430640000|2024-07-31 12:57:20|424.24|422.24|424.06|422.06|424.24|422.24|424.06|422.06|16
1722474220000|2024-08-01 01:03:40|417.28|415.28|417.23|415.23|417.36|415.36|417.23|415.23|15
1722474230000|2024-08-01 01:03:50|417.26|415.26|417.38|415.38|417.52|415.52|417.26|415.26|26
1722430650000|2024-07-31 12:57:30|424.04|422.04|424.12|422.12|424.13|422.13|424|422|14
1722474240000|2024-08-01 01:04:00|417.37|415.37|417.28|415.28|417.4|415.4|417.27|415.27|27
1722474250000|2024-08-01 01:04:10|417.27|415.27|417.3|415.3|417.31|415.31|417.13|415.13|26
1722430660000|2024-07-31 12:57:40|424.11|422.11|424.05|422.05|424.11|422.11|424.03|422.03|13
1722474260000|2024-08-01 01:04:20|417.31|415.31|417.3|415.3|417.39|415.39|417.28|415.28|14
1722430670000|2024-07-31 12:57:50|424.04|422.04|424.08|422.08|424.1|422.1|424.03|422.03|11
1722474270000|2024-08-01 01:04:30|417.29|415.29|417.16|415.16|417.29|415.29|417.16|415.16|14
1722430680000|2024-07-31 12:58:00|424.1|422.1|424.03|422.03|424.1|422.1|423.98|421.98|11
1722474280000|2024-08-01 01:04:40|417.15|415.15|416.93|414.93|417.17|415.17|416.93|414.93|28
1722474290000|2024-08-01 01:04:50|416.95|414.95|416.81|414.81|416.95|414.95|416.79|414.79|27
1722430690000|2024-07-31 12:58:10|424|422|423.9|421.9|424|422|423.89|421.89|12
1722474300000|2024-08-01 01:05:00|416.82|414.82|416.36|414.36|416.82|414.82|416.33|414.33|23
1722474310000|2024-08-01 01:05:10|416.37|414.37|416.25|414.25|416.37|414.37|416.1|414.1|24
1722430700000|2024-07-31 12:58:20|423.91|421.91|423.87|421.87|423.91|421.91|423.86|421.86|13
1722474320000|2024-08-01 01:05:20|416.24|414.24|416.23|414.23|416.36|414.36|416.21|414.21|22
1722474330000|2024-08-01 01:05:30|416.22|414.22|416.22|414.22|416.44|414.44|416.19|414.19|23
1722430710000|2024-07-31 12:58:30|423.86|421.86|423.89|421.89|423.92|421.92|423.86|421.86|19
1722474340000|2024-08-01 01:05:40|416.23|414.23|416.15|414.15|416.28|414.28|416.15|414.15|20
1722430720000|2024-07-31 12:58:40|423.88|421.88|423.85|421.85|423.88|421.88|423.84|421.84|12
1722474350000|2024-08-01 01:05:50|416.12|414.12|416.2|414.2|416.2|414.2|416.04|414.04|26
1722474360000|2024-08-01 01:06:00|416.21|414.21|416.02|414.02|416.22|414.22|416.02|414.02|19
1722430730000|2024-07-31 12:58:50|423.84|421.84|423.87|421.87|423.93|421.93|423.83|421.83|12
1722474370000|2024-08-01 01:06:10|415.99|413.99|415.81|413.81|415.99|413.99|415.81|413.81|26
1722430740000|2024-07-31 12:59:00|423.88|421.88|424.03|422.03|424.03|422.03|423.87|421.87|16
1722474380000|2024-08-01 01:06:20|415.83|413.83|415.64|413.64|415.85|413.85|415.64|413.64|19
1722474390000|2024-08-01 01:06:30|415.62|413.62|415.65|413.65|415.69|413.69|415.62|413.62|8
1722430750000|2024-07-31 12:59:10|424.04|422.04|424.22|422.22|424.26|422.26|424.04|422.04|20
1722474400000|2024-08-01 01:06:40|415.66|413.66|415.61|413.61|415.85|413.85|415.61|413.61|13
1722430760000|2024-07-31 12:59:20|424.23|422.23|424.07|422.07|424.23|422.23|424.06|422.06|13
1722474410000|2024-08-01 01:06:50|415.6|413.6|415.59|413.59|415.6|413.6|415.57|413.57|6
1722474420000|2024-08-01 01:07:00|415.58|413.58|415.55|413.55|415.59|413.59|415.55|413.55|8
1722430770000|2024-07-31 12:59:30|424.08|422.08|424.08|422.08|424.17|422.17|424.08|422.08|10
1722474430000|2024-08-01 01:07:10|415.54|413.54|415.59|413.59|415.59|413.59|415.54|413.54|11
1722430780000|2024-07-31 12:59:40|424|422|424.01|422.01|424.06|422.06|423.98|421.98|16
1722474440000|2024-08-01 01:07:20|415.62|413.62|415.64|413.64|415.64|413.64|415.59|413.59|10
1722474450000|2024-08-01 01:07:30|415.61|413.61|415.62|413.62|415.64|413.64|415.6|413.6|4
1722430790000|2024-07-31 12:59:50|424|422|424.04|422.04|424.07|422.07|424|422|20
1722474460000|2024-08-01 01:07:40|415.61|413.61|415.76|413.76|415.76|413.76|415.59|413.59|9
1722430800000|2024-07-31 13:00:00|423.97|421.97|423.95|421.95|423.97|421.97|423.91|421.91|21
1722474470000|2024-08-01 01:07:50|415.79|413.79|415.75|413.75|415.82|413.82|415.72|413.72|17
1722474480000|2024-08-01 01:08:00|415.74|413.74|415.64|413.64|415.74|413.74|415.64|413.64|5
1722430810000|2024-07-31 13:00:10|423.84|421.84|423.92|421.92|423.94|421.94|423.82|421.82|19
1722474490000|2024-08-01 01:08:10|415.63|413.63|415.6|413.6|415.64|413.64|415.6|413.6|4
1722474500000|2024-08-01 01:08:20|415.59|413.59|415.6|413.6|415.6|413.6|415.59|413.59|2
1722430820000|2024-07-31 13:00:20|423.89|421.89|424.06|422.06|424.09|422.09|423.89|421.89|14
1722474510000|2024-08-01 01:08:30|415.59|413.59|415.64|413.64|415.64|413.64|415.56|413.56|7
1722430830000|2024-07-31 13:00:30|424.05|422.05|424.41|422.41|424.43|422.43|424.05|422.05|12
1722474520000|2024-08-01 01:08:40|415.61|413.61|415.31|413.31|415.64|413.64|415.31|413.31|8
1722474530000|2024-08-01 01:08:50|415.35|413.35|415.37|413.37|415.37|413.37|415.24|413.24|17
1722430840000|2024-07-31 13:00:40|424.4|422.4|424.2|422.2|424.4|422.4|424.19|422.19|11
1722474540000|2024-08-01 01:09:00|415.31|413.31|415.26|413.26|415.34|413.34|415.25|413.25|25
1722474550000|2024-08-01 01:09:10|415.29|413.29|415.53|413.53|415.53|413.53|415.26|413.26|26
1722430850000|2024-07-31 13:00:50|424.21|422.21|424.18|422.18|424.21|422.21|424.16|422.16|20
1722474560000|2024-08-01 01:09:20|415.54|413.54|415.48|413.48|415.54|413.54|415.41|413.41|23
1722430860000|2024-07-31 13:01:00|424.17|422.17|424.14|422.14|424.2|422.2|424.09|422.09|24
1722474570000|2024-08-01 01:09:30|415.47|413.47|415.41|413.41|415.51|413.51|415.35|413.35|20
1722474580000|2024-08-01 01:09:40|415.36|413.36|415.16|413.16|415.37|413.37|415.16|413.16|14
1722430870000|2024-07-31 13:01:10|424.16|422.16|424.02|422.02|424.16|422.16|424.01|422.01|20
1722474590000|2024-08-01 01:09:50|415.18|413.18|415.02|413.02|415.21|413.21|415.02|413.02|24
1722474600000|2024-08-01 01:10:00|414.98|412.98|414.66|412.66|414.98|412.98|414.62|412.62|22
1722430880000|2024-07-31 13:01:20|424.03|422.03|424.13|422.13|424.13|422.13|424.03|422.03|14
1722474610000|2024-08-01 01:10:10|414.67|412.67|414.89|412.89|414.89|412.89|414.62|412.62|23
1722430890000|2024-07-31 13:01:30|424.16|422.16|424.04|422.04|424.18|422.18|423.99|421.99|18
1722474620000|2024-08-01 01:10:20|414.94|412.94|415.21|413.21|415.25|413.25|414.91|412.91|22
1722474630000|2024-08-01 01:10:30|415.15|413.15|415.08|413.08|415.15|413.15|415.06|413.06|13
1722430900000|2024-07-31 13:01:40|424.03|422.03|424|422|424.09|422.09|423.99|421.99|19
1722474640000|2024-08-01 01:10:40|415.07|413.07|414.84|412.84|415.07|413.07|414.81|412.81|21
1722474650000|2024-08-01 01:10:50|414.85|412.85|414.88|412.88|414.89|412.89|414.84|412.84|28
1722430910000|2024-07-31 13:01:50|423.99|421.99|424.5|422.5|424.5|422.5|423.96|421.96|20
1722474660000|2024-08-01 01:11:00|414.89|412.89|415.15|413.15|415.15|413.15|414.89|412.89|18
1722430920000|2024-07-31 13:02:00|424.49|422.49|424.48|422.48|424.51|422.51|424.45|422.45|6
1722474670000|2024-08-01 01:11:10|415.16|413.16|415.73|413.73|415.74|413.74|415.16|413.16|13
1722474680000|2024-08-01 01:11:20|415.72|413.72|415.82|413.82|415.95|413.95|415.68|413.68|22
1722430930000|2024-07-31 13:02:10|424.53|422.53|424.51|422.51|424.56|422.56|424.44|422.44|14
1722474690000|2024-08-01 01:11:30|415.79|413.79|415.86|413.86|415.91|413.91|415.79|413.79|21
1722474700000|2024-08-01 01:11:40|415.83|413.83|416|414|416.03|414.03|415.8|413.8|30
1722430940000|2024-07-31 13:02:20|424.5|422.5|424.33|422.33|424.5|422.5|424.33|422.33|13
1722474710000|2024-08-01 01:11:50|415.98|413.98|416.09|414.09|416.09|414.09|415.98|413.98|10
1722430950000|2024-07-31 13:02:30|424.4|422.4|424.58|422.58|424.61|422.61|424.37|422.37|19
1722474720000|2024-08-01 01:12:00|416.17|414.17|416.3|414.3|416.31|414.31|416.02|414.02|32
1722474730000|2024-08-01 01:12:10|416.27|414.27|415.89|413.89|416.27|414.27|415.82|413.82|26
1722430960000|2024-07-31 13:02:40|424.54|422.54|424.61|422.61|424.61|422.61|424.54|422.54|19
1722474740000|2024-08-01 01:12:20|415.88|413.88|415.86|413.86|415.99|413.99|415.83|413.83|23
1722430970000|2024-07-31 13:02:50|424.58|422.58|424.61|422.61|424.61|422.61|424.54|422.54|10
1722474750000|2024-08-01 01:12:30|415.85|413.85|416|414|416|414|415.84|413.84|23
1722474760000|2024-08-01 01:12:40|416.02|414.02|416.11|414.11|416.14|414.14|415.97|413.97|23
1722430980000|2024-07-31 13:03:00|424.58|422.58|424.49|422.49|424.61|422.61|424.49|422.49|14
1722474770000|2024-08-01 01:12:50|416.08|414.08|416.01|414.01|416.09|414.09|415.97|413.97|17
1722474780000|2024-08-01 01:13:00|416|414|416.05|414.05|416.06|414.06|415.99|413.99|13
1722430990000|2024-07-31 13:03:10|424.47|422.47|424.53|422.53|424.53|422.53|424.45|422.45|7
1722474790000|2024-08-01 01:13:10|416.07|414.07|415.82|413.82|416.1|414.1|415.82|413.82|25
1722431000000|2024-07-31 13:03:20|424.56|422.56|424.6|422.6|424.65|422.65|424.56|422.56|14
1722474800000|2024-08-01 01:13:20|415.81|413.81|415.4|413.4|415.81|413.81|415.4|413.4|26
1722474810000|2024-08-01 01:13:30|415.38|413.38|415.4|413.4|415.43|413.43|415.34|413.34|26
1722431010000|2024-07-31 13:03:30|424.63|422.63|424.67|422.67|424.67|422.67|424.62|422.62|16
1722474820000|2024-08-01 01:13:40|415.41|413.41|415.31|413.31|415.43|413.43|415.3|413.3|15
1722431020000|2024-07-31 13:03:40|424.71|422.71|424.78|422.78|424.79|422.79|424.71|422.71|12
1722474830000|2024-08-01 01:13:50|415.29|413.29|415.2|413.2|415.29|413.29|415.2|413.2|15
1722474840000|2024-08-01 01:14:00|415.18|413.18|415.19|413.19|415.21|413.21|415.14|413.14|15
1722431030000|2024-07-31 13:03:50|424.81|422.81|424.84|422.84|424.9|422.9|424.8|422.8|9
1722474850000|2024-08-01 01:14:10|415.18|413.18|415.25|413.25|415.25|413.25|415.12|413.12|15
1722474860000|2024-08-01 01:14:20|415.26|413.26|415.41|413.41|415.44|413.44|415.26|413.26|20
1722431040000|2024-07-31 13:04:00|424.82|422.82|424.79|422.79|424.84|422.84|424.75|422.75|9
1722474870000|2024-08-01 01:14:30|415.4|413.4|415.38|413.38|415.42|413.42|415.33|413.33|18
1722431050000|2024-07-31 13:04:10|424.8|422.8|424.8|422.8|424.85|422.85|424.75|422.75|13
1722474880000|2024-08-01 01:14:40|415.37|413.37|415.21|413.21|415.39|413.39|415.21|413.21|12
1722474890000|2024-08-01 01:14:50|415.16|413.16|414.99|412.99|415.16|413.16|414.87|412.87|23
1722431060000|2024-07-31 13:04:20|424.79|422.79|424.8|422.8|424.85|422.85|424.79|422.79|8
1722474900000|2024-08-01 01:15:00|414.96|412.96|415.03|413.03|415.08|413.08|414.96|412.96|21
1722474910000|2024-08-01 01:15:10|415.02|413.02|414.89|412.89|415.04|413.04|414.89|412.89|19
1722431070000|2024-07-31 13:04:30|424.83|422.83|424.97|422.97|424.97|422.97|424.83|422.83|6
1722474920000|2024-08-01 01:15:20|414.82|412.82|414.96|412.96|415|413|414.82|412.82|13
1722431080000|2024-07-31 13:04:40|424.98|422.98|425.02|423.02|425.02|423.02|424.98|422.98|4
1722474930000|2024-08-01 01:15:30|414.97|412.97|415.03|413.03|415.11|413.11|414.97|412.97|25
1722474940000|2024-08-01 01:15:40|415.02|413.02|415|413|415.06|413.06|414.92|412.92|16
1722431090000|2024-07-31 13:04:50|425.03|423.03|425.05|423.05|425.05|423.05|425.03|423.03|3
1722474950000|2024-08-01 01:15:50|415.01|413.01|415.07|413.07|415.12|413.12|415.01|413.01|20
1722431100000|2024-07-31 13:05:00|425.06|423.06|425.03|423.03|425.06|423.06|424.99|422.99|3
1722474960000|2024-08-01 01:16:00|415.05|413.05|415.01|413.01|415.3|413.3|415.01|413.01|24
1722474970000|2024-08-01 01:16:10|414.96|412.96|414.73|412.73|414.96|412.96|414.71|412.71|20
1722431110000|2024-07-31 13:05:10|424.95|422.95|425.05|423.05|425.05|423.05|424.95|422.95|11
1722474980000|2024-08-01 01:16:20|414.68|412.68|414.55|412.55|414.7|412.7|414.55|412.55|20
1722431120000|2024-07-31 13:05:20|425.07|423.07|425.08|423.08|425.08|423.08|425.02|423.02|12
1722474990000|2024-08-01 01:16:30|414.56|412.56|414.83|412.83|414.83|412.83|414.55|412.55|20
1722475000000|2024-08-01 01:16:40|414.84|412.84|414.89|412.89|414.93|412.93|414.84|412.84|23
1722431130000|2024-07-31 13:05:30|425.05|423.05|425.09|423.09|425.09|423.09|425.05|423.05|5
1722475010000|2024-08-01 01:16:50|414.9|412.9|414.91|412.91|414.97|412.97|414.88|412.88|12
1722475020000|2024-08-01 01:17:00|414.96|412.96|414.82|412.82|414.99|412.99|414.71|412.71|25
1722431140000|2024-07-31 13:05:40|425.08|423.08|425.14|423.14|425.14|423.14|425.08|423.08|7
1722475030000|2024-08-01 01:17:10|414.92|412.92|414.97|412.97|414.98|412.98|414.89|412.89|23
1722431150000|2024-07-31 13:05:50|425.16|423.16|425.15|423.15|425.16|423.16|425.15|423.15|2
1722475040000|2024-08-01 01:17:20|414.99|412.99|414.54|412.54|415|413|414.53|412.53|22
1722475050000|2024-08-01 01:17:30|414.52|412.52|414.35|412.35|414.56|412.56|414.33|412.33|21
1722431160000|2024-07-31 13:06:00|425.16|423.16|425.2|423.2|425.2|423.2|425.15|423.15|7
1722475060000|2024-08-01 01:17:40|414.38|412.38|414.45|412.45|414.56|412.56|414.35|412.35|31
1722475070000|2024-08-01 01:17:50|414.43|412.43|414.35|412.35|414.47|412.47|414.34|412.34|19
1722431170000|2024-07-31 13:06:10|425.22|423.22|425.23|423.23|425.23|423.23|425.22|423.22|2
1722475080000|2024-08-01 01:18:00|414.36|412.36|414.54|412.54|414.58|412.58|414.36|412.36|26
1722431180000|2024-07-31 13:06:20|425.25|423.25|425.3|423.3|425.3|423.3|425.24|423.24|6
1722475090000|2024-08-01 01:18:10|414.59|412.59|414.58|412.58|414.6|412.6|414.47|412.47|28
1722475100000|2024-08-01 01:18:20|414.6|412.6|414.54|412.54|414.63|412.63|414.44|412.44|22
1722431190000|2024-07-31 13:06:30|425.49|423.49|425.6|423.6|425.61|423.61|425.49|423.49|7
1722475110000|2024-08-01 01:18:30|414.55|412.55|414.44|412.44|414.57|412.57|414.41|412.41|17
1722431200000|2024-07-31 13:06:40|425.56|423.56|425.53|423.53|425.56|423.56|425.52|423.52|5
1722475120000|2024-08-01 01:18:40|414.43|412.43|414.31|412.31|414.43|412.43|414.29|412.29|13
1722475130000|2024-08-01 01:18:50|414.3|412.3|414.45|412.45|414.47|412.47|414.3|412.3|15
1722431210000|2024-07-31 13:06:50|425.55|423.55|425.61|423.61|425.62|423.62|425.55|423.55|12
1722475140000|2024-08-01 01:19:00|414.46|412.46|414.78|412.78|414.81|412.81|414.46|412.46|23
1722475150000|2024-08-01 01:19:10|414.81|412.81|414.82|412.82|414.86|412.86|414.73|412.73|18
1722431220000|2024-07-31 13:07:00|425.62|423.62|425.68|423.68|425.68|423.68|425.61|423.61|8
1722475160000|2024-08-01 01:19:20|414.77|412.77|414.8|412.8|415.01|413.01|414.77|412.77|20
1722431230000|2024-07-31 13:07:10|425.67|423.67|425.69|423.69|425.69|423.69|425.67|423.67|3
1722475170000|2024-08-01 01:19:30|414.69|412.69|414.76|412.76|414.78|412.78|414.66|412.66|21
1722475180000|2024-08-01 01:19:40|414.77|412.77|414.8|412.8|414.8|412.8|414.69|412.69|19
1722431240000|2024-07-31 13:07:20|425.67|423.67|425.66|423.66|425.67|423.67|425.66|423.66|2
1722475190000|2024-08-01 01:19:50|414.76|412.76|414.97|412.97|414.97|412.97|414.69|412.69|24
1722431250000|2024-07-31 13:07:30|425.68|423.68|425.68|423.68|425.68|423.68|425.66|423.66|4
1722475200000|2024-08-01 01:20:00|414.98|412.98|414.79|412.79|415.06|413.06|414.79|412.79|23
1722475210000|2024-08-01 01:20:10|414.82|412.82|414.89|412.89|414.91|412.91|414.75|412.75|22
1722431260000|2024-07-31 13:07:40|425.66|423.66|425.69|423.69|425.69|423.69|425.66|423.66|6
1722475220000|2024-08-01 01:20:20|414.9|412.9|415.03|413.03|415.06|413.06|414.83|412.83|24
1722475230000|2024-08-01 01:20:30|415.01|413.01|415.05|413.05|415.07|413.07|414.93|412.93|21
1722431270000|2024-07-31 13:07:50|425.66|423.66|425.69|423.69|425.7|423.7|425.66|423.66|5
1722475240000|2024-08-01 01:20:40|415.06|413.06|415.25|413.25|415.25|413.25|415.03|413.03|20
1722431280000|2024-07-31 13:08:00|425.7|423.7|425.78|423.78|425.78|423.78|425.7|423.7|9
1722475250000|2024-08-01 01:20:50|415.27|413.27|415.16|413.16|415.33|413.33|415.04|413.04|17
1722475260000|2024-08-01 01:21:00|415.15|413.15|415.27|413.27|415.31|413.31|415.11|413.11|19
1722431290000|2024-07-31 13:08:10|425.79|423.79|425.79|423.79|425.79|423.79|425.79|423.79|1
1722475270000|2024-08-01 01:21:10|415.26|413.26|415.28|413.28|415.31|413.31|415.21|413.21|20
1722431300000|2024-07-31 13:08:20|425.77|423.77|425.76|423.76|425.77|423.77|425.73|423.73|5
1722475280000|2024-08-01 01:21:20|415.29|413.29|415.03|413.03|415.3|413.3|415.02|413.02|17
1722475290000|2024-08-01 01:21:30|415.02|413.02|415.04|413.04|415.05|413.05|414.99|412.99|24
1722431310000|2024-07-31 13:08:30|425.79|423.79|425.78|423.78|425.79|423.79|425.78|423.78|2
1722475300000|2024-08-01 01:21:40|415.09|413.09|414.71|412.71|415.09|413.09|414.71|412.71|24
1722431320000|2024-07-31 13:08:40|425.75|423.75|425.75|423.75|425.75|423.75|425.75|423.75|1
1722475310000|2024-08-01 01:21:50|414.66|412.66|414.67|412.67|414.71|412.71|414.55|412.55|25
1722475320000|2024-08-01 01:22:00|414.68|412.68|414.62|412.62|414.84|412.84|414.62|412.62|21
1722431350000|2024-07-31 13:09:10|425.74|423.74|425.74|423.74|425.74|423.74|425.74|423.74|1
1722475330000|2024-08-01 01:22:10|414.56|412.56|414.52|412.52|414.56|412.56|414.32|412.32|20
1722431360000|2024-07-31 13:09:20|425.7|423.7|425.74|423.74|425.74|423.74|425.7|423.7|2
1722475340000|2024-08-01 01:22:20|414.53|412.53|414.36|412.36|414.53|412.53|414.35|412.35|24
1722475350000|2024-08-01 01:22:30|414.41|412.41|414.28|412.28|414.44|412.44|414.28|412.28|16
1722431370000|2024-07-31 13:09:30|425.7|423.7|425.69|423.69|425.71|423.71|425.69|423.69|3
1722475360000|2024-08-01 01:22:40|414.29|412.29|414.34|412.34|414.41|412.41|414.29|412.29|26
1722475370000|2024-08-01 01:22:50|414.28|412.28|414.28|412.28|414.28|412.28|414.2|412.2|18
1722431380000|2024-07-31 13:09:40|425.66|423.66|425.71|423.71|425.71|423.71|425.66|423.66|8
1722475380000|2024-08-01 01:23:00|414.26|412.26|414.27|412.27|414.3|412.3|414.18|412.18|18
1722431410000|2024-07-31 13:10:10|425.69|423.69|425.7|423.7|425.7|423.7|425.68|423.68|4
1722475390000|2024-08-01 01:23:10|414.24|412.24|414.28|412.28|414.28|412.28|414.09|412.09|21
1722475400000|2024-08-01 01:23:20|414.3|412.3|414.37|412.37|414.43|412.43|414.3|412.3|15
1722431420000|2024-07-31 13:10:20|425.71|423.71|425.71|423.71|425.71|423.71|425.71|423.71|1
1722475410000|2024-08-01 01:23:30|414.39|412.39|414.46|412.46|414.46|412.46|414.33|412.33|19
1722431430000|2024-07-31 13:10:30|425.8|423.8|425.79|423.79|425.8|423.8|425.77|423.77|3
1722475420000|2024-08-01 01:23:40|414.45|412.45|414.49|412.49|414.49|412.49|414.45|412.45|4
1722475430000|2024-08-01 01:23:50|414.45|412.45|414.38|412.38|414.48|412.48|414.37|412.37|14
1722431440000|2024-07-31 13:10:40|425.71|423.71|425.73|423.73|425.74|423.74|425.71|423.71|3
1722475440000|2024-08-01 01:24:00|414.4|412.4|414.27|412.27|414.47|412.47|414.27|412.27|24
1722475450000|2024-08-01 01:24:10|414.25|412.25|414.25|412.25|414.26|412.26|414.17|412.17|27
1722431450000|2024-07-31 13:10:50|425.74|423.74|425.72|423.72|425.74|423.74|425.72|423.72|2
1722475460000|2024-08-01 01:24:20|414.22|412.22|414.03|412.03|414.22|412.22|414.01|412.01|22
1722431460000|2024-07-31 13:11:00|425.67|423.67|425.72|423.72|425.72|423.72|425.67|423.67|5
1722475470000|2024-08-01 01:24:30|414.02|412.02|414.12|412.12|414.12|412.12|414.01|412.01|15
1722475480000|2024-08-01 01:24:40|414.15|412.15|414.19|412.19|414.21|412.21|414.11|412.11|17
1722431470000|2024-07-31 13:11:10|425.77|423.77|425.72|423.72|425.77|423.77|425.7|423.7|7
1722475490000|2024-08-01 01:24:50|414.2|412.2|414.15|412.15|414.23|412.23|414.08|412.08|21
1722475500000|2024-08-01 01:25:00|414.14|412.14|414.16|412.16|414.16|412.16|414.13|412.13|10
1722431480000|2024-07-31 13:11:20|425.74|423.74|425.74|423.74|425.74|423.74|425.74|423.74|1
1722475510000|2024-08-01 01:25:10|414.14|412.14|414.15|412.15|414.17|412.17|414.11|412.11|18
1722431490000|2024-07-31 13:11:30|425.75|423.75|425.79|423.79|425.79|423.79|425.75|423.75|2
1722475520000|2024-08-01 01:25:20|414.14|412.14|414.2|412.2|414.2|412.2|414.1|412.1|17
1722475530000|2024-08-01 01:25:30|414.25|412.25|414.38|412.38|414.39|412.39|414.25|412.25|18
1722431500000|2024-07-31 13:11:40|425.8|423.8|425.95|423.95|425.96|423.96|425.79|423.79|12
1722475540000|2024-08-01 01:25:40|414.39|412.39|414.42|412.42|414.42|412.42|414.38|412.38|8
1722431510000|2024-07-31 13:11:50|425.96|423.96|425.98|423.98|425.98|423.98|425.94|423.94|9
1722475550000|2024-08-01 01:25:50|414.43|412.43|414.51|412.51|414.59|412.59|414.43|412.43|18
1722475560000|2024-08-01 01:26:00|414.52|412.52|414.85|412.85|414.85|412.85|414.52|412.52|23
1722431520000|2024-07-31 13:12:00|425.97|423.97|425.98|423.98|425.98|423.98|425.96|423.96|3
1722475570000|2024-08-01 01:26:10|414.87|412.87|415.07|413.07|415.08|413.08|414.87|412.87|22
1722475580000|2024-08-01 01:26:20|415.12|413.12|414.95|412.95|415.12|413.12|414.88|412.88|20
1722431530000|2024-07-31 13:12:10|425.99|423.99|426|424|426.01|424.01|425.97|423.97|15
1722475590000|2024-08-01 01:26:30|414.92|412.92|414.66|412.66|414.92|412.92|414.63|412.63|24
1722431540000|2024-07-31 13:12:20|426.01|424.01|425.99|423.99|426.01|424.01|425.99|423.99|3
1722475600000|2024-08-01 01:26:40|414.65|412.65|414.44|412.44|414.65|412.65|414.43|412.43|24
1722475610000|2024-08-01 01:26:50|414.49|412.49|414.54|412.54|414.61|412.61|414.43|412.43|22
1722431550000|2024-07-31 13:12:30|426|424|425.99|423.99|426|424|425.99|423.99|2
1722475620000|2024-08-01 01:27:00|414.56|412.56|414.68|412.68|414.68|412.68|414.48|412.48|27
1722431560000|2024-07-31 13:12:40|426|424|426.01|424.01|426.01|424.01|425.99|423.99|6
1722475630000|2024-08-01 01:27:10|414.7|412.7|414.53|412.53|414.73|412.73|414.53|412.53|19
1722475640000|2024-08-01 01:27:20|414.54|412.54|414.54|412.54|414.55|412.55|414.39|412.39|23
1722431570000|2024-07-31 13:12:50|426.02|424.02|425.96|423.96|426.02|424.02|425.96|423.96|3
1722475650000|2024-08-01 01:27:30|414.51|412.51|414.79|412.79|414.79|412.79|414.5|412.5|15
1722431580000|2024-07-31 13:13:00|425.97|423.97|425.97|423.97|425.98|423.98|425.97|423.97|5
1722475660000|2024-08-01 01:27:40|414.75|412.75|414.83|412.83|414.83|412.83|414.73|412.73|21
1722475670000|2024-08-01 01:27:50|414.79|412.79|414.87|412.87|414.91|412.91|414.79|412.79|19
1722431590000|2024-07-31 13:13:10|425.98|423.98|425.97|423.97|425.98|423.98|425.97|423.97|2
1722475680000|2024-08-01 01:28:00|414.88|412.88|415.1|413.1|415.12|413.12|414.88|412.88|13
1722431600000|2024-07-31 13:13:20|425.95|423.95|425.93|423.93|425.95|423.95|425.93|423.93|3
1722475690000|2024-08-01 01:28:10|415.11|413.11|415.31|413.31|415.34|413.34|415.11|413.11|14
1722475700000|2024-08-01 01:28:20|415.3|413.3|415.26|413.26|415.32|413.32|415.23|413.23|24
1722431610000|2024-07-31 13:13:30|425.94|423.94|425.94|423.94|425.97|423.97|425.93|423.93|7
1722475710000|2024-08-01 01:28:30|415.27|413.27|415.25|413.25|415.33|413.33|415.23|413.23|19
1722475720000|2024-08-01 01:28:40|415.14|413.14|415.29|413.29|415.29|413.29|415.14|413.14|19
1722431620000|2024-07-31 13:13:40|425.93|423.93|425.95|423.95|425.96|423.96|425.93|423.93|9
1722475730000|2024-08-01 01:28:50|415.3|413.3|415.34|413.34|415.4|413.4|415.3|413.3|23
1722431640000|2024-07-31 13:14:00|425.9|423.9|425.88|423.88|425.9|423.9|425.81|423.81|13
1722475740000|2024-08-01 01:29:00|415.32|413.32|415.26|413.26|415.39|413.39|415.25|413.25|22
1722475750000|2024-08-01 01:29:10|415.27|413.27|415.12|413.12|415.27|413.27|415.08|413.08|15
1722431650000|2024-07-31 13:14:10|425.87|423.87|425.85|423.85|425.87|423.87|425.82|423.82|10
1722475760000|2024-08-01 01:29:20|415.13|413.13|415.08|413.08|415.17|413.17|415.08|413.08|19
1722475770000|2024-08-01 01:29:30|415.06|413.06|415.06|413.06|415.17|413.17|415.03|413.03|19
1722431660000|2024-07-31 13:14:20|425.86|423.86|425.9|423.9|425.92|423.92|425.86|423.86|7
1722475780000|2024-08-01 01:29:40|415|413|415.06|413.06|415.07|413.07|414.93|412.93|19
1722475790000|2024-08-01 01:29:50|415.07|413.07|415.01|413.01|415.1|413.1|415|413|15
1722431670000|2024-07-31 13:14:30|425.91|423.91|425.94|423.94|425.96|423.96|425.91|423.91|11
1722475800000|2024-08-01 01:30:00|414.99|412.99|414.87|412.87|415.07|413.07|414.87|412.87|26
1722431680000|2024-07-31 13:14:40|425.95|423.95|425.94|423.94|425.96|423.96|425.93|423.93|6
1722475810000|2024-08-01 01:30:10|414.86|412.86|414.79|412.79|414.86|412.86|414.7|412.7|21
1722475820000|2024-08-01 01:30:20|414.77|412.77|414.82|412.82|414.83|412.83|414.65|412.65|14
1722431690000|2024-07-31 13:14:50|425.93|423.93|425.93|423.93|425.93|423.93|425.86|423.86|15
1722475830000|2024-08-01 01:30:30|414.81|412.81|414.73|412.73|414.81|412.81|414.63|412.63|17
1722475840000|2024-08-01 01:30:40|414.69|412.69|414.6|412.6|414.69|412.69|414.59|412.59|16
1722431700000|2024-07-31 13:15:00|425.94|423.94|425.95|423.95|425.97|423.97|425.94|423.94|8
1722475850000|2024-08-01 01:30:50|414.63|412.63|414.6|412.6|414.63|412.63|414.59|412.59|11
1722431710000|2024-07-31 13:15:10|425.94|423.94|425.92|423.92|425.94|423.94|425.91|423.91|5
1722475860000|2024-08-01 01:31:00|414.56|412.56|414.49|412.49|414.6|412.6|414.48|412.48|21
1722475870000|2024-08-01 01:31:10|414.48|412.48|414.62|412.62|414.63|412.63|414.47|412.47|21
1722431720000|2024-07-31 13:15:20|425.91|423.91|425.91|423.91|425.92|423.92|425.9|423.9|5
1722475880000|2024-08-01 01:31:20|414.63|412.63|414.52|412.52|414.64|412.64|414.51|412.51|19
1722475890000|2024-08-01 01:31:30|414.51|412.51|414.24|412.24|414.51|412.51|414.18|412.18|21
1722431730000|2024-07-31 13:15:30|425.9|423.9|425.87|423.87|425.9|423.9|425.86|423.86|8
1722475900000|2024-08-01 01:31:40|414.23|412.23|414.2|412.2|414.23|412.23|414.15|412.15|6
1722431740000|2024-07-31 13:15:40|425.89|423.89|425.89|423.89|425.91|423.91|425.89|423.89|6
1722475910000|2024-08-01 01:31:50|414.21|412.21|414.23|412.23|414.3|412.3|414.18|412.18|17
1722475920000|2024-08-01 01:32:00|414.21|412.21|414.47|412.47|414.49|412.49|414.16|412.16|22
1722431750000|2024-07-31 13:15:50|425.9|423.9|426.38|424.38|426.39|424.39|425.9|423.9|13
1722475930000|2024-08-01 01:32:10|414.41|412.41|414.55|412.55|414.58|412.58|414.41|412.41|13
1722475940000|2024-08-01 01:32:20|414.59|412.59|414.42|412.42|414.72|412.72|414.42|412.42|23
1722431760000|2024-07-31 13:16:00|426.37|424.37|426.43|424.43|426.44|424.44|426.33|424.33|11
1722475950000|2024-08-01 01:32:30|414.39|412.39|414.23|412.23|414.39|412.39|414.17|412.17|16
1722431770000|2024-07-31 13:16:10|426.44|424.44|426.54|424.54|426.54|424.54|426.44|424.44|14
1722475960000|2024-08-01 01:32:40|414.25|412.25|414.26|412.26|414.26|412.26|414.15|412.15|19
1722475970000|2024-08-01 01:32:50|414.28|412.28|414.33|412.33|414.33|412.33|414.26|412.26|17
1722431780000|2024-07-31 13:16:20|426.55|424.55|426.52|424.52|426.6|424.6|426.49|424.49|11
1722475980000|2024-08-01 01:33:00|414.32|412.32|414.44|412.44|414.44|412.44|414.32|412.32|20
1722431790000|2024-07-31 13:16:30|426.43|424.43|426.5|424.5|426.51|424.51|426.43|424.43|14
1722475990000|2024-08-01 01:33:10|414.43|412.43|414.42|412.42|414.52|412.52|414.37|412.37|23
1722476000000|2024-08-01 01:33:20|414.44|412.44|414.5|412.5|414.74|412.74|414.44|412.44|24
1722431800000|2024-07-31 13:16:40|426.48|424.48|426.47|424.47|426.49|424.49|426.43|424.43|11
1722476010000|2024-08-01 01:33:30|414.49|412.49|414.45|412.45|414.52|412.52|414.44|412.44|17
1722476020000|2024-08-01 01:33:40|414.41|412.41|414.31|412.31|414.45|412.45|414.31|412.31|14
1722431810000|2024-07-31 13:16:50|426.5|424.5|426.43|424.43|426.5|424.5|426.43|424.43|9
1722476030000|2024-08-01 01:33:50|414.29|412.29|414.17|412.17|414.29|412.29|414.17|412.17|13
1722431820000|2024-07-31 13:17:00|426.35|424.35|426.4|424.4|426.41|424.41|426.35|424.35|16
1722476040000|2024-08-01 01:34:00|414.23|412.23|414.45|412.45|414.45|412.45|414.23|412.23|23
1722476050000|2024-08-01 01:34:10|414.46|412.46|414.35|412.35|414.52|412.52|414.35|412.35|19
1722431830000|2024-07-31 13:17:10|426.28|424.28|426.26|424.26|426.28|424.28|426.26|424.26|2
1722476060000|2024-08-01 01:34:20|414.33|412.33|414.25|412.25|414.38|412.38|414.23|412.23|21
1722476070000|2024-08-01 01:34:30|414.26|412.26|414.37|412.37|414.37|412.37|414.24|412.24|17
1722431840000|2024-07-31 13:17:20|426.13|424.13|426.16|424.16|426.18|424.18|426.13|424.13|17
1722476080000|2024-08-01 01:34:40|414.38|412.38|414.28|412.28|414.43|412.43|414.27|412.27|19
1722476090000|2024-08-01 01:34:50|414.26|412.26|414.2|412.2|414.26|412.26|414.01|412.01|26
1722431850000|2024-07-31 13:17:30|426.18|424.18|426.22|424.22|426.24|424.24|426.17|424.17|16
1722476100000|2024-08-01 01:35:00|414.21|412.21|413.83|411.83|414.24|412.24|413.8|411.8|29
1722431860000|2024-07-31 13:17:40|426.21|424.21|425.89|423.89|426.23|424.23|425.89|423.89|15
1722476110000|2024-08-01 01:35:10|413.86|411.86|413.83|411.83|413.89|411.89|413.73|411.73|22
1722476120000|2024-08-01 01:35:20|413.82|411.82|413.75|411.75|413.87|411.87|413.74|411.74|17
1722431870000|2024-07-31 13:17:50|425.83|423.83|425.92|423.92|425.97|423.97|425.82|423.82|16
1722476130000|2024-08-01 01:35:30|413.77|411.77|413.79|411.79|413.79|411.79|413.59|411.59|27
1722476140000|2024-08-01 01:35:40|413.77|411.77|413.57|411.57|413.84|411.84|413.57|411.57|28
1722431880000|2024-07-31 13:18:00|425.91|423.91|425.95|423.95|425.95|423.95|425.91|423.91|20
1722476150000|2024-08-01 01:35:50|413.55|411.55|413.29|411.29|413.55|411.55|413.29|411.29|19
1722431890000|2024-07-31 13:18:10|425.96|423.96|425.92|423.92|425.98|423.98|425.9|423.9|13
1722476160000|2024-08-01 01:36:00|413.24|411.24|413.42|411.42|413.42|411.42|413.1|411.1|22
1722476170000|2024-08-01 01:36:10|413.64|411.64|412.9|410.9|413.7|411.7|412.89|410.89|29
1722431900000|2024-07-31 13:18:20|425.91|423.91|425.9|423.9|425.93|423.93|425.88|423.88|14
1722476180000|2024-08-01 01:36:20|412.92|410.92|413.06|411.06|413.37|411.37|412.92|410.92|17
1722476190000|2024-08-01 01:36:30|413.04|411.04|413.53|411.53|413.64|411.64|412.98|410.98|31
1722431910000|2024-07-31 13:18:30|425.91|423.91|426.12|424.12|426.12|424.12|425.91|423.91|17
1722476200000|2024-08-01 01:36:40|413.49|411.49|413.44|411.44|413.49|411.49|413.15|411.15|29
1722431920000|2024-07-31 13:18:40|426.11|424.11|426.11|424.11|426.11|424.11|426.1|424.1|5
1722476210000|2024-08-01 01:36:50|413.47|411.47|413.78|411.78|413.78|411.78|413.46|411.46|27
1722476220000|2024-08-01 01:37:00|413.84|411.84|414.17|412.17|414.17|412.17|413.81|411.81|31
1722431930000|2024-07-31 13:18:50|426.13|424.13|426.1|424.1|426.13|424.13|426.09|424.09|6
1722476230000|2024-08-01 01:37:10|414.21|412.21|414.36|412.36|414.37|412.37|414.21|412.21|24
1722476240000|2024-08-01 01:37:20|414.37|412.37|414.84|412.84|414.84|412.84|414.37|412.37|27
1722431940000|2024-07-31 13:19:00|426.09|424.09|426.1|424.1|426.11|424.11|426.08|424.08|11
1722476250000|2024-08-01 01:37:30|414.85|412.85|415.16|413.16|415.16|413.16|414.76|412.76|30
1722431950000|2024-07-31 13:19:10|426.11|424.11|426.17|424.17|426.17|424.17|426.09|424.09|17
1722476260000|2024-08-01 01:37:40|415.17|413.17|415.11|413.11|415.42|413.42|415.1|413.1|23
1722476270000|2024-08-01 01:37:50|415.12|413.12|415.43|413.43|415.44|413.44|415.12|413.12|22
1722431960000|2024-07-31 13:19:20|426.16|424.16|426.17|424.17|426.17|424.17|426.16|424.16|2
1722476280000|2024-08-01 01:38:00|415.42|413.42|415.21|413.21|415.42|413.42|415.21|413.21|32
1722476290000|2024-08-01 01:38:10|415.26|413.26|415.18|413.18|415.33|413.33|415.09|413.09|24
1722431970000|2024-07-31 13:19:30|426.14|424.14|426.09|424.09|426.14|424.14|426.08|424.08|13
1722476300000|2024-08-01 01:38:20|415.23|413.23|414.95|412.95|415.24|413.24|414.9|412.9|24
1722431980000|2024-07-31 13:19:40|426.13|424.13|426.19|424.19|426.19|424.19|426.09|424.09|13
1722476310000|2024-08-01 01:38:30|414.92|412.92|415.01|413.01|415.08|413.08|414.85|412.85|24
1722476320000|2024-08-01 01:38:40|414.98|412.98|415.06|413.06|415.06|413.06|414.92|412.92|21
1722431990000|2024-07-31 13:19:50|426.22|424.22|426.24|424.24|426.24|424.24|426.16|424.16|12
1722476330000|2024-08-01 01:38:50|415.07|413.07|415.46|413.46|415.49|413.49|414.94|412.94|26
1722476340000|2024-08-01 01:39:00|415.45|413.45|415.05|413.05|415.45|413.45|415.04|413.04|25
1722432000000|2024-07-31 13:20:00|426.26|424.26|426.11|424.11|426.27|424.27|426.09|424.09|10
1722476350000|2024-08-01 01:39:10|415.04|413.04|415.18|413.18|415.25|413.25|414.98|412.98|24
1722432010000|2024-07-31 13:20:10|426.12|424.12|426.18|424.18|426.18|424.18|426.12|424.12|12
1722476360000|2024-08-01 01:39:20|415.17|413.17|415.46|413.46|415.47|413.47|415.17|413.17|23
1722476370000|2024-08-01 01:39:30|415.47|413.47|415.68|413.68|415.79|413.79|415.47|413.47|21
1722432020000|2024-07-31 13:20:20|426.19|424.19|426.25|424.25|426.28|424.28|426.19|424.19|7
1722476380000|2024-08-01 01:39:40|415.71|413.71|415.56|413.56|415.79|413.79|415.45|413.45|22
1722476390000|2024-08-01 01:39:50|415.55|413.55|415.59|413.59|415.59|413.59|415.54|413.54|15
1722432030000|2024-07-31 13:20:30|426.26|424.26|426.29|424.29|426.31|424.31|426.24|424.24|18
1722476400000|2024-08-01 01:40:00|415.69|413.69|415.87|413.87|415.91|413.91|415.69|413.69|26
1722432040000|2024-07-31 13:20:40|426.21|424.21|426.31|424.31|426.34|424.34|426.21|424.21|11
1722476410000|2024-08-01 01:40:10|415.86|413.86|416.29|414.29|416.34|414.34|415.85|413.85|28
1722476420000|2024-08-01 01:40:20|416.3|414.3|416.37|414.37|416.62|414.62|416.3|414.3|20
1722432050000|2024-07-31 13:20:50|426.3|424.3|426.3|424.3|426.32|424.32|426.26|424.26|12
1722476430000|2024-08-01 01:40:30|416.36|414.36|416.68|414.68|416.69|414.69|416.34|414.34|16
1722476440000|2024-08-01 01:40:40|416.65|414.65|417.02|415.02|417.02|415.02|416.59|414.59|24
1722432060000|2024-07-31 13:21:00|426.29|424.29|426.36|424.36|426.36|424.36|426.28|424.28|9
1722476450000|2024-08-01 01:40:50|417.01|415.01|416.91|414.91|417.02|415.02|416.87|414.87|18
1722432070000|2024-07-31 13:21:10|426.37|424.37|426.37|424.37|426.41|424.41|426.37|424.37|8
1722476460000|2024-08-01 01:41:00|416.92|414.92|416.83|414.83|416.93|414.93|416.76|414.76|21
1722476470000|2024-08-01 01:41:10|416.85|414.85|416.88|414.88|417.06|415.06|416.85|414.85|20
1722432080000|2024-07-31 13:21:20|426.38|424.38|426.4|424.4|426.41|424.41|426.38|424.38|7
1722476480000|2024-08-01 01:41:20|416.86|414.86|416.98|414.98|416.99|414.99|416.8|414.8|16
1722476490000|2024-08-01 01:41:30|416.97|414.97|416.97|414.97|416.97|414.97|416.95|414.95|8
1722432090000|2024-07-31 13:21:30|426.38|424.38|426.38|424.38|426.39|424.39|426.38|424.38|3
1722476500000|2024-08-01 01:41:40|416.98|414.98|416.99|414.99|417.03|415.03|416.96|414.96|11
1722476510000|2024-08-01 01:41:50|417|415|417.08|415.08|417.09|415.09|417|415|11
1722432100000|2024-07-31 13:21:40|426.31|424.31|426.34|424.34|426.35|424.35|426.31|424.31|11
1722476520000|2024-08-01 01:42:00|417.09|415.09|417.31|415.31|417.38|415.38|417.09|415.09|24
1722432110000|2024-07-31 13:21:50|426.33|424.33|426.27|424.27|426.33|424.33|426.27|424.27|5
1722476530000|2024-08-01 01:42:10|417.3|415.3|417.19|415.19|417.3|415.3|417.19|415.19|22
1722476540000|2024-08-01 01:42:20|417.18|415.18|417.09|415.09|417.25|415.25|417.05|415.05|25
1722432120000|2024-07-31 13:22:00|426.26|424.26|426.36|424.36|426.36|424.36|426.26|424.26|10
1722476550000|2024-08-01 01:42:30|417.08|415.08|417.15|415.15|417.18|415.18|417.08|415.08|10
1722432130000|2024-07-31 13:22:10|426.39|424.39|426.36|424.36|426.39|424.39|426.35|424.35|13
1722476560000|2024-08-01 01:42:40|417.16|415.16|417.38|415.38|417.38|415.38|417.16|415.16|17
1722476570000|2024-08-01 01:42:50|417.34|415.34|417.37|415.37|417.37|415.37|417.31|415.31|8
1722432140000|2024-07-31 13:22:20|426.35|424.35|426.35|424.35|426.36|424.36|426.35|424.35|7
1722476580000|2024-08-01 01:43:00|417.38|415.38|417.45|415.45|417.45|415.45|417.29|415.29|22
1722476590000|2024-08-01 01:43:10|417.46|415.46|417.58|415.58|417.58|415.58|417.46|415.46|18
1722432150000|2024-07-31 13:22:30|426.36|424.36|426.38|424.38|426.39|424.39|426.36|424.36|7
1722476600000|2024-08-01 01:43:20|417.57|415.57|417.76|415.76|417.76|415.76|417.56|415.56|20
1722476610000|2024-08-01 01:43:30|417.75|415.75|417.87|415.87|417.88|415.88|417.73|415.73|18
1722432160000|2024-07-31 13:22:40|426.39|424.39|426.36|424.36|426.39|424.39|426.36|424.36|5
1722476620000|2024-08-01 01:43:40|417.92|415.92|417.97|415.97|418.05|416.05|417.87|415.87|20
1722476630000|2024-08-01 01:43:50|418.02|416.02|417.87|415.87|418.1|416.1|417.87|415.87|23
1722432170000|2024-07-31 13:22:50|426.37|424.37|426.38|424.38|426.39|424.39|426.37|424.37|5
1722476640000|2024-08-01 01:44:00|417.86|415.86|417.91|415.91|417.91|415.91|417.75|415.75|21
1722476650000|2024-08-01 01:44:10|417.9|415.9|417.75|415.75|417.94|415.94|417.75|415.75|12
1722432180000|2024-07-31 13:23:00|426.37|424.37|426.39|424.39|426.39|424.39|426.37|424.37|8
1722476660000|2024-08-01 01:44:20|417.7|415.7|417.61|415.61|417.7|415.7|417.55|415.55|17
1722432190000|2024-07-31 13:23:10|426.38|424.38|427.1|425.1|427.15|425.15|426.37|424.37|18
1722476670000|2024-08-01 01:44:30|417.6|415.6|418.06|416.06|418.06|416.06|417.58|415.58|20
1722476680000|2024-08-01 01:44:40|418.07|416.07|418.36|416.36|418.44|416.44|418.07|416.07|20
1722432200000|2024-07-31 13:23:20|427.17|425.17|427.19|425.19|427.28|425.28|427.11|425.11|13
1722476690000|2024-08-01 01:44:50|418.39|416.39|418.13|416.13|418.39|416.39|418.13|416.13|11
1722476700000|2024-08-01 01:45:00|418.11|416.11|417.85|415.85|418.11|416.11|417.84|415.84|20
1722432210000|2024-07-31 13:23:30|427.16|425.16|427.11|425.11|427.16|425.16|427.07|425.07|11
1722476710000|2024-08-01 01:45:10|417.83|415.83|417.88|415.88|418.05|416.05|417.81|415.81|21
1722432220000|2024-07-31 13:23:40|427.16|425.16|427.07|425.07|427.18|425.18|427.06|425.06|12
1722476720000|2024-08-01 01:45:20|417.86|415.86|417.75|415.75|417.86|415.86|417.63|415.63|20
1722476730000|2024-08-01 01:45:30|417.73|415.73|417.75|415.75|417.85|415.85|417.64|415.64|21
1722432230000|2024-07-31 13:23:50|427.09|425.09|427.09|425.09|427.1|425.1|427.06|425.06|11
1722476740000|2024-08-01 01:45:40|417.71|415.71|417.56|415.56|417.71|415.71|417.56|415.56|15
1722476750000|2024-08-01 01:45:50|417.57|415.57|417.83|415.83|417.86|415.86|417.57|415.57|17
1722432240000|2024-07-31 13:24:00|427.07|425.07|426.92|424.92|427.08|425.08|426.92|424.92|13
1722476760000|2024-08-01 01:46:00|417.84|415.84|417.74|415.74|417.92|415.92|417.74|415.74|13
1722432250000|2024-07-31 13:24:10|426.93|424.93|426.81|424.81|426.93|424.93|426.81|424.81|14
1722476770000|2024-08-01 01:46:10|417.73|415.73|417.42|415.42|417.74|415.74|417.41|415.41|25
1722476780000|2024-08-01 01:46:20|417.41|415.41|417.4|415.4|417.54|415.54|417.4|415.4|16
1722432260000|2024-07-31 13:24:20|426.86|424.86|426.95|424.95|427.02|425.02|426.84|424.84|7
1722476790000|2024-08-01 01:46:30|417.43|415.43|417.34|415.34|417.43|415.43|417.14|415.14|29
1722432270000|2024-07-31 13:24:30|426.96|424.96|426.93|424.93|426.97|424.97|426.9|424.9|7
1722476800000|2024-08-01 01:46:40|417.36|415.36|417.5|415.5|417.52|415.52|417.36|415.36|16
1722476810000|2024-08-01 01:46:50|417.49|415.49|417.23|415.23|417.49|415.49|417.23|415.23|16
1722432280000|2024-07-31 13:24:40|426.97|424.97|426.92|424.92|426.97|424.97|426.92|424.92|3
1722476820000|2024-08-01 01:47:00|417.22|415.22|417.41|415.41|417.41|415.41|417.09|415.09|23
1722476830000|2024-08-01 01:47:10|417.46|415.46|417.42|415.42|417.55|415.55|417.4|415.4|22
1722432290000|2024-07-31 13:24:50|426.91|424.91|426.91|424.91|426.91|424.91|426.91|424.91|1
1722476840000|2024-08-01 01:47:20|417.4|415.4|417.29|415.29|417.42|415.42|417.24|415.24|18
1722432300000|2024-07-31 13:25:00|426.97|424.97|426.76|424.76|427|425|426.76|424.76|15
1722476850000|2024-08-01 01:47:30|417.3|415.3|417.43|415.43|417.46|415.46|417.3|415.3|19
1722476860000|2024-08-01 01:47:40|417.41|415.41|417.52|415.52|417.59|415.59|417.41|415.41|21
1722432310000|2024-07-31 13:25:10|426.73|424.73|426.78|424.78|426.8|424.8|426.73|424.73|11
1722476870000|2024-08-01 01:47:50|417.53|415.53|417.7|415.7|417.7|415.7|417.53|415.53|18
1722476880000|2024-08-01 01:48:00|417.76|415.76|418.03|416.03|418.03|416.03|417.73|415.73|23
1722432320000|2024-07-31 13:25:20|426.77|424.77|426.73|424.73|426.78|424.78|426.67|424.67|16
1722476890000|2024-08-01 01:48:10|418|416|417.8|415.8|418.05|416.05|417.79|415.79|19
1722432350000|2024-07-31 13:25:50|426.74|424.74|426.77|424.77|426.77|424.77|426.73|424.73|4
1722476900000|2024-08-01 01:48:20|417.78|415.78|417.57|415.57|417.79|415.79|417.49|415.49|19
1722476910000|2024-08-01 01:48:30|417.63|415.63|417.7|415.7|417.76|415.76|417.59|415.59|23
1722432360000|2024-07-31 13:26:00|426.78|424.78|426.73|424.73|426.8|424.8|426.66|424.66|24
1722476920000|2024-08-01 01:48:40|417.69|415.69|417.59|415.59|417.75|415.75|417.59|415.59|21
1722476930000|2024-08-01 01:48:50|417.5|415.5|417.38|415.38|417.5|415.5|417.29|415.29|20
1722432370000|2024-07-31 13:26:10|426.74|424.74|426.73|424.73|426.74|424.74|426.73|424.73|2
1722476940000|2024-08-01 01:49:00|417.39|415.39|417.56|415.56|417.66|415.66|417.39|415.39|25
1722432390000|2024-07-31 13:26:30|426.74|424.74|426.74|424.74|426.74|424.74|426.74|424.74|1
1722476950000|2024-08-01 01:49:10|417.55|415.55|417.42|415.42|417.62|415.62|417.42|415.42|22
1722476960000|2024-08-01 01:49:20|417.41|415.41|417.33|415.33|417.44|415.44|417.33|415.33|17
1722432400000|2024-07-31 13:26:40|426.76|424.76|426.78|424.78|426.79|424.79|426.74|424.74|8
1722476970000|2024-08-01 01:49:30|417.39|415.39|417.33|415.33|417.39|415.39|417.3|415.3|20
1722476980000|2024-08-01 01:49:40|417.34|415.34|417.3|415.3|417.34|415.34|417.27|415.27|16
1722432420000|2024-07-31 13:27:00|426.74|424.74|426.76|424.76|426.78|424.78|426.7|424.7|8
1722476990000|2024-08-01 01:49:50|417.31|415.31|417.37|415.37|417.45|415.45|417.31|415.31|12
1722432430000|2024-07-31 13:27:10|426.73|424.73|426.78|424.78|426.78|424.78|426.73|424.73|3
1722477000000|2024-08-01 01:50:00|417.36|415.36|417.28|415.28|417.36|415.36|417.17|415.17|20
1722477010000|2024-08-01 01:50:10|417.23|415.23|417.35|415.35|417.35|415.35|417.21|415.21|13
1722432440000|2024-07-31 13:27:20|426.77|424.77|426.78|424.78|426.78|424.78|426.77|424.77|2
1722477020000|2024-08-01 01:50:20|417.33|415.33|417.46|415.46|417.48|415.48|417.33|415.33|15
1722432450000|2024-07-31 13:27:30|426.77|424.77|426.78|424.78|426.78|424.78|426.77|424.77|4
1722477030000|2024-08-01 01:50:30|417.47|415.47|417.77|415.77|417.77|415.77|417.47|415.47|12
1722477040000|2024-08-01 01:50:40|417.76|415.76|417.54|415.54|417.79|415.79|417.54|415.54|19
1722432470000|2024-07-31 13:27:50|426.79|424.79|426.81|424.81|426.86|424.86|426.77|424.77|8
1722477050000|2024-08-01 01:50:50|417.58|415.58|417.57|415.57|417.65|415.65|417.55|415.55|21
1722477060000|2024-08-01 01:51:00|417.58|415.58|417.55|415.55|417.65|415.65|417.55|415.55|26
1722432480000|2024-07-31 13:28:00|426.83|424.83|426.84|424.84|426.87|424.87|426.79|424.79|12
1722477070000|2024-08-01 01:51:10|417.59|415.59|417.53|415.53|417.6|415.6|417.5|415.5|14
1722477080000|2024-08-01 01:51:20|417.52|415.52|417.59|415.59|417.63|415.63|417.48|415.48|20
1722432490000|2024-07-31 13:28:10|426.79|424.79|426.8|424.8|426.82|424.82|426.78|424.78|13
1722477090000|2024-08-01 01:51:30|417.65|415.65|417.66|415.66|417.74|415.74|417.64|415.64|18
1722477100000|2024-08-01 01:51:40|417.72|415.72|417.53|415.53|417.72|415.72|417.53|415.53|11
1722432500000|2024-07-31 13:28:20|426.78|424.78|426.77|424.77|426.86|424.86|426.77|424.77|12
1722477110000|2024-08-01 01:51:50|417.57|415.57|417.58|415.58|417.62|415.62|417.53|415.53|12
1722477120000|2024-08-01 01:52:00|417.53|415.53|417.54|415.54|417.63|415.63|417.53|415.53|12
1722432510000|2024-07-31 13:28:30|426.76|424.76|426.8|424.8|426.82|424.82|426.76|424.76|18
1722477130000|2024-08-01 01:52:10|417.55|415.55|417.56|415.56|417.59|415.59|417.51|415.51|20
1722432520000|2024-07-31 13:28:40|426.81|424.81|426.78|424.78|426.81|424.81|426.77|424.77|7
1722477140000|2024-08-01 01:52:20|417.54|415.54|417.59|415.59|417.6|415.6|417.5|415.5|17
1722477150000|2024-08-01 01:52:30|417.57|415.57|417.54|415.54|417.61|415.61|417.54|415.54|18
1722432560000|2024-07-31 13:29:20|426.81|424.81|426.77|424.77|426.82|424.82|426.77|424.77|13
1722477160000|2024-08-01 01:52:40|417.53|415.53|417.52|415.52|417.56|415.56|417.48|415.48|16
1722477170000|2024-08-01 01:52:50|417.51|415.51|417.58|415.58|417.61|415.61|417.49|415.49|20
1722432570000|2024-07-31 13:29:30|426.76|424.76|426.81|424.81|426.82|424.82|426.76|424.76|10
1722477180000|2024-08-01 01:53:00|417.6|415.6|417.52|415.52|417.6|415.6|417.49|415.49|15
1722477190000|2024-08-01 01:53:10|417.53|415.53|417.76|415.76|417.76|415.76|417.48|415.48|16
1722432580000|2024-07-31 13:29:40|426.79|424.79|426.72|424.72|426.8|424.8|426.72|424.72|12
1722477200000|2024-08-01 01:53:20|417.78|415.78|417.64|415.64|417.78|415.78|417.63|415.63|23
1722477210000|2024-08-01 01:53:30|417.63|415.63|417.6|415.6|417.66|415.66|417.57|415.57|19
1722432590000|2024-07-31 13:29:50|426.73|424.73|426.76|424.76|426.79|424.79|426.73|424.73|17
1722477220000|2024-08-01 01:53:40|417.59|415.59|417.7|415.7|417.74|415.74|417.57|415.57|17
1722477230000|2024-08-01 01:53:50|417.72|415.72|417.86|415.86|417.92|415.92|417.68|415.68|25
1722432600000|2024-07-31 13:30:00|426.75|424.75|426.76|424.76|426.82|424.82|426.74|424.74|14
1722477240000|2024-08-01 01:54:00|417.85|415.85|417.85|415.85|417.94|415.94|417.83|415.83|21
1722477250000|2024-08-01 01:54:10|417.84|415.84|417.83|415.83|417.9|415.9|417.83|415.83|21
1722432610000|2024-07-31 13:30:10|426.78|424.78|426.7|424.7|426.78|424.78|426.7|424.7|4
1722477260000|2024-08-01 01:54:20|417.82|415.82|417.82|415.82|417.87|415.87|417.82|415.82|23
1722477270000|2024-08-01 01:54:30|417.8|415.8|417.89|415.89|417.89|415.89|417.8|415.8|19
1722432620000|2024-07-31 13:30:20|426.73|424.73|426.78|424.78|426.79|424.79|426.73|424.73|7
1722477280000|2024-08-01 01:54:40|417.88|415.88|417.55|415.55|417.88|415.88|417.48|415.48|18
1722477290000|2024-08-01 01:54:50|417.58|415.58|417.54|415.54|417.59|415.59|417.51|415.51|20
1722432630000|2024-07-31 13:30:30|426.77|424.77|426.78|424.78|426.78|424.78|426.77|424.77|2
1722477300000|2024-08-01 01:55:00|417.51|415.51|417.55|415.55|417.6|415.6|417.5|415.5|15
1722477310000|2024-08-01 01:55:10|417.53|415.53|417.53|415.53|417.58|415.58|417.52|415.52|15
1722432640000|2024-07-31 13:30:40|426.75|424.75|426.78|424.78|426.78|424.78|426.74|424.74|6
1722477320000|2024-08-01 01:55:20|417.52|415.52|417.55|415.55|417.59|415.59|417.52|415.52|17
1722477330000|2024-08-01 01:55:30|417.54|415.54|417.1|415.1|417.55|415.55|417.08|415.08|26
1722432650000|2024-07-31 13:30:50|426.76|424.76|426.79|424.79|426.79|424.79|426.76|424.76|3
1722477340000|2024-08-01 01:55:40|417.05|415.05|417.15|415.15|417.15|415.15|417.01|415.01|17
1722477350000|2024-08-01 01:55:50|417.09|415.09|416.89|414.89|417.1|415.1|416.85|414.85|17
1722432660000|2024-07-31 13:31:00|426.78|424.78|426.77|424.77|426.78|424.78|426.77|424.77|2
1722477360000|2024-08-01 01:56:00|416.93|414.93|416.7|414.7|416.93|414.93|416.6|414.6|21
1722477370000|2024-08-01 01:56:10|416.68|414.68|416.95|414.95|416.95|414.95|416.68|414.68|24
1722432670000|2024-07-31 13:31:10|426.79|424.79|426.78|424.78|426.79|424.79|426.77|424.77|4
1722477380000|2024-08-01 01:56:20|416.94|414.94|416.93|414.93|416.95|414.95|416.78|414.78|21
1722477390000|2024-08-01 01:56:30|416.94|414.94|417.03|415.03|417.05|415.05|416.87|414.87|19
1722432680000|2024-07-31 13:31:20|426.8|424.8|426.81|424.81|426.85|424.85|426.8|424.8|12
1722477400000|2024-08-01 01:56:40|417.04|415.04|416.84|414.84|417.05|415.05|416.84|414.84|22
1722477410000|2024-08-01 01:56:50|416.9|414.9|416.88|414.88|416.95|414.95|416.87|414.87|9
1722432690000|2024-07-31 13:31:30|426.79|424.79|426.8|424.8|426.81|424.81|426.79|424.79|7
1722477420000|2024-08-01 01:57:00|416.89|414.89|417.27|415.27|417.27|415.27|416.89|414.89|21
1722432700000|2024-07-31 13:31:40|426.79|424.79|426.79|424.79|426.79|424.79|426.78|424.78|7
1722477430000|2024-08-01 01:57:10|417.26|415.26|417.35|415.35|417.46|415.46|417.26|415.26|21
1722477440000|2024-08-01 01:57:20|417.34|415.34|417.35|415.35|417.39|415.39|417.32|415.32|15
1722432710000|2024-07-31 13:31:50|426.78|424.78|426.78|424.78|426.79|424.79|426.78|424.78|3
1722477450000|2024-08-01 01:57:30|417.34|415.34|417.4|415.4|417.4|415.4|417.29|415.29|18
1722477460000|2024-08-01 01:57:40|417.41|415.41|417.35|415.35|417.41|415.41|417.35|415.35|21
1722432720000|2024-07-31 13:32:00|426.79|424.79|426.81|424.81|426.81|424.81|426.76|424.76|16
1722477470000|2024-08-01 01:57:50|417.36|415.36|417.39|415.39|417.42|415.42|417.36|415.36|16
1722477480000|2024-08-01 01:58:00|417.41|415.41|417.42|415.42|417.44|415.44|417.36|415.36|25
1722432730000|2024-07-31 13:32:10|426.8|424.8|426.8|424.8|426.83|424.83|426.73|424.73|20
1722477490000|2024-08-01 01:58:10|417.41|415.41|417.43|415.43|417.43|415.43|417.36|415.36|26
1722477500000|2024-08-01 01:58:20|417.42|415.42|417.54|415.54|417.54|415.54|417.42|415.42|21
1722432740000|2024-07-31 13:32:20|426.72|424.72|426.78|424.78|426.78|424.78|426.71|424.71|5
1722477510000|2024-08-01 01:58:30|417.53|415.53|417.56|415.56|417.58|415.58|417.5|415.5|13
1722432750000|2024-07-31 13:32:30|426.79|424.79|426.91|424.91|426.91|424.91|426.76|424.76|15
1722477520000|2024-08-01 01:58:40|417.55|415.55|417.57|415.57|417.59|415.59|417.55|415.55|9
1722477530000|2024-08-01 01:58:50|417.53|415.53|417.46|415.46|417.53|415.53|417.46|415.46|14
1722432760000|2024-07-31 13:32:40|426.88|424.88|426.92|424.92|426.92|424.92|426.88|424.88|8
1722477540000|2024-08-01 01:59:00|417.44|415.44|417.5|415.5|417.51|415.51|417.4|415.4|21
1722477550000|2024-08-01 01:59:10|417.51|415.51|417.6|415.6|417.61|415.61|417.49|415.49|21
1722432770000|2024-07-31 13:32:50|426.9|424.9|426.96|424.96|426.96|424.96|426.9|424.9|9
1722477560000|2024-08-01 01:59:20|417.61|415.61|417.58|415.58|417.61|415.61|417.55|415.55|15
1722432780000|2024-07-31 13:33:00|426.99|424.99|427|425|427|425|426.93|424.93|11
1722477570000|2024-08-01 01:59:30|417.57|415.57|417.69|415.69|417.71|415.71|417.56|415.56|18
1722477580000|2024-08-01 01:59:40|417.68|415.68|417.82|415.82|417.82|415.82|417.68|415.68|20
1722432790000|2024-07-31 13:33:10|426.97|424.97|426.98|424.98|427|425|426.97|424.97|6
1722477590000|2024-08-01 01:59:50|417.81|415.81|417.69|415.69|417.81|415.81|417.64|415.64|13
1722477600000|2024-08-01 02:00:00|417.66|415.66|417.9|415.9|417.91|415.91|417.66|415.66|18
1722432800000|2024-07-31 13:33:20|426.97|424.97|427.26|425.26|427.26|425.26|426.97|424.97|15
1722477610000|2024-08-01 02:00:10|417.89|415.89|417.8|415.8|417.91|415.91|417.8|415.8|13
1722432810000|2024-07-31 13:33:30|427.24|425.24|427.42|425.42|427.42|425.42|427.13|425.13|15
1722477620000|2024-08-01 02:00:20|417.77|415.77|417.63|415.63|417.77|415.77|417.61|415.61|19
1722477630000|2024-08-01 02:00:30|417.62|415.62|417.73|415.73|417.73|415.73|417.62|415.62|19
1722432820000|2024-07-31 13:33:40|427.4|425.4|427.53|425.53|427.53|425.53|427.4|425.4|9
1722477640000|2024-08-01 02:00:40|417.72|415.72|417.87|415.87|417.87|415.87|417.72|415.72|24
1722477650000|2024-08-01 02:00:50|417.88|415.88|418.06|416.06|418.14|416.14|417.88|415.88|24
1722432830000|2024-07-31 13:33:50|427.52|425.52|427.59|425.59|427.59|425.59|427.52|425.52|11
1722477660000|2024-08-01 02:01:00|418.05|416.05|417.86|415.86|418.05|416.05|417.86|415.86|12
1722477670000|2024-08-01 02:01:10|417.81|415.81|417.58|415.58|417.81|415.81|417.58|415.58|11
1722432840000|2024-07-31 13:34:00|427.58|425.58|427.56|425.56|427.6|425.6|427.51|425.51|16
1722477680000|2024-08-01 02:01:20|417.59|415.59|417.6|415.6|417.64|415.64|417.56|415.56|21
1722432850000|2024-07-31 13:34:10|427.51|425.51|427.58|425.58|427.58|425.58|427.51|425.51|18
1722477690000|2024-08-01 02:01:30|417.62|415.62|417.78|415.78|417.84|415.84|417.62|415.62|22
1722477700000|2024-08-01 02:01:40|417.83|415.83|417.75|415.75|417.83|415.83|417.74|415.74|13
1722432860000|2024-07-31 13:34:20|427.57|425.57|427.58|425.58|427.61|425.61|427.57|425.57|4
1722477710000|2024-08-01 02:01:50|417.76|415.76|417.72|415.72|417.83|415.83|417.71|415.71|14
1722432870000|2024-07-31 13:34:30|427.49|425.49|427.45|425.45|427.5|425.5|427.44|425.44|5
1722477720000|2024-08-01 02:02:00|417.71|415.71|417.85|415.85|417.87|415.87|417.71|415.71|17
1722477730000|2024-08-01 02:02:10|417.82|415.82|417.65|415.65|417.82|415.82|417.63|415.63|18
1722432880000|2024-07-31 13:34:40|427.44|425.44|427.49|425.49|427.49|425.49|427.44|425.44|8
1722477740000|2024-08-01 02:02:20|417.62|415.62|417.62|415.62|417.63|415.63|417.58|415.58|10
1722477750000|2024-08-01 02:02:30|417.61|415.61|417.51|415.51|417.61|415.61|417.5|415.5|14
1722432890000|2024-07-31 13:34:50|427.47|425.47|427.56|425.56|427.57|425.57|427.46|425.46|12
1722477760000|2024-08-01 02:02:40|417.53|415.53|417.56|415.56|417.58|415.58|417.52|415.52|10
1722432900000|2024-07-31 13:35:00|427.57|425.57|427.87|425.87|427.88|425.88|427.53|425.53|22
1722477770000|2024-08-01 02:02:50|417.58|415.58|417.55|415.55|417.58|415.58|417.52|415.52|16
1722477780000|2024-08-01 02:03:00|417.58|415.58|417.5|415.5|417.59|415.59|417.5|415.5|18
1722432910000|2024-07-31 13:35:10|427.88|425.88|427.72|425.72|427.88|425.88|427.72|425.72|16
1722477790000|2024-08-01 02:03:10|417.45|415.45|417.42|415.42|417.49|415.49|417.41|415.41|21
1722477800000|2024-08-01 02:03:20|417.39|415.39|417.25|415.25|417.55|415.55|417.25|415.25|17
1722432920000|2024-07-31 13:35:20|427.69|425.69|427.51|425.51|427.69|425.69|427.51|425.51|18
1722477810000|2024-08-01 02:03:30|417.27|415.27|417.11|415.11|417.31|415.31|417.11|415.11|25
1722432930000|2024-07-31 13:35:30|427.5|425.5|427.57|425.57|427.66|425.66|427.46|425.46|16
1722477820000|2024-08-01 02:03:40|417.07|415.07|417|415|417.09|415.09|416.92|414.92|26
1722477830000|2024-08-01 02:03:50|417.02|415.02|416.87|414.87|417.04|415.04|416.85|414.85|21
1722432940000|2024-07-31 13:35:40|427.56|425.56|427.38|425.38|427.56|425.56|427.34|425.34|11
1722477840000|2024-08-01 02:04:00|416.84|414.84|416.85|414.85|416.98|414.98|416.8|414.8|18
1722477850000|2024-08-01 02:04:10|416.83|414.83|416.81|414.81|416.83|414.83|416.63|414.63|16
1722432950000|2024-07-31 13:35:50|427.39|425.39|427.34|425.34|427.42|425.42|427.25|425.25|20
1722477860000|2024-08-01 02:04:20|416.85|414.85|416.87|414.87|416.99|414.99|416.85|414.85|22
1722477870000|2024-08-01 02:04:30|416.86|414.86|416.63|414.63|416.86|414.86|416.59|414.59|25
1722432960000|2024-07-31 13:36:00|427.32|425.32|427.18|425.18|427.4|425.4|427.14|425.14|18
1722477880000|2024-08-01 02:04:40|416.59|414.59|416.59|414.59|416.61|414.61|416.53|414.53|18
1722477890000|2024-08-01 02:04:50|416.58|414.58|417.09|415.09|417.13|415.13|416.58|414.58|26
1722432970000|2024-07-31 13:36:10|427.2|425.2|427.2|425.2|427.31|425.31|427.2|425.2|19
1722477900000|2024-08-01 02:05:00|417.04|415.04|417.03|415.03|417.04|415.04|416.82|414.82|28
1722432980000|2024-07-31 13:36:20|427.1|425.1|427.21|425.21|427.29|425.29|427.09|425.09|19
1722477910000|2024-08-01 02:05:10|417.11|415.11|416.92|414.92|417.23|415.23|416.92|414.92|23
1722477920000|2024-08-01 02:05:20|416.95|414.95|416.9|414.9|417.06|415.06|416.85|414.85|27
1722432990000|2024-07-31 13:36:30|427.19|425.19|427.32|425.32|427.37|425.37|427.13|425.13|22
1722477930000|2024-08-01 02:05:30|416.91|414.91|416.79|414.79|416.93|414.93|416.79|414.79|16
1722477940000|2024-08-01 02:05:40|416.81|414.81|416.9|414.9|416.94|414.94|416.79|414.79|19
1722433000000|2024-07-31 13:36:40|427.26|425.26|427.39|425.39|427.39|425.39|427.25|425.25|26
1722477950000|2024-08-01 02:05:50|416.87|414.87|416.7|414.7|416.87|414.87|416.7|414.7|16
1722477960000|2024-08-01 02:06:00|416.72|414.72|416.75|414.75|416.77|414.77|416.7|414.7|15
1722433010000|2024-07-31 13:36:50|427.4|425.4|427.46|425.46|427.47|425.47|427.39|425.39|16
1722477970000|2024-08-01 02:06:10|416.78|414.78|416.63|414.63|416.94|414.94|416.63|414.63|31
1722433020000|2024-07-31 13:37:00|427.47|425.47|427.42|425.42|427.47|425.47|427.4|425.4|8
1722477980000|2024-08-01 02:06:20|416.64|414.64|416.67|414.67|416.68|414.68|416.61|414.61|18
1722477990000|2024-08-01 02:06:30|416.65|414.65|416.47|414.47|416.65|414.65|416.44|414.44|16
1722433030000|2024-07-31 13:37:10|427.41|425.41|427.54|425.54|427.57|425.57|427.4|425.4|10
1722478000000|2024-08-01 02:06:40|416.48|414.48|416.68|414.68|416.7|414.7|416.48|414.48|23
1722478010000|2024-08-01 02:06:50|416.7|414.7|416.88|414.88|416.88|414.88|416.7|414.7|21
1722433040000|2024-07-31 13:37:20|427.57|425.57|427.5|425.5|427.59|425.59|427.49|425.49|9
1722478020000|2024-08-01 02:07:00|416.85|414.85|416.97|414.97|416.97|414.97|416.64|414.64|19
1722433050000|2024-07-31 13:37:30|427.48|425.48|427.61|425.61|427.61|425.61|427.48|425.48|15
1722478030000|2024-08-01 02:07:10|416.96|414.96|417.13|415.13|417.13|415.13|416.96|414.96|19
1722433060000|2024-07-31 13:37:40|427.62|425.62|427.8|425.8|427.81|425.81|427.61|425.61|7
1722478040000|2024-08-01 02:07:20|417.14|415.14|417.38|415.38|417.47|415.47|417.14|415.14|24
1722478050000|2024-08-01 02:07:30|417.37|415.37|417.46|415.46|417.46|415.46|417.21|415.21|22
1722433070000|2024-07-31 13:37:50|427.83|425.83|427.79|425.79|427.83|425.83|427.66|425.66|19
1722478060000|2024-08-01 02:07:40|417.47|415.47|417.69|415.69|417.72|415.72|417.47|415.47|27
1722478070000|2024-08-01 02:07:50|417.7|415.7|417.79|415.79|417.85|415.85|417.68|415.68|22
1722433080000|2024-07-31 13:38:00|427.77|425.77|427.71|425.71|427.86|425.86|427.67|425.67|14
1722478080000|2024-08-01 02:08:00|417.83|415.83|418.06|416.06|418.1|416.1|417.83|415.83|26
1722433090000|2024-07-31 13:38:10|427.75|425.75|427.96|425.96|427.98|425.98|427.74|425.74|17
1722478090000|2024-08-01 02:08:10|418.05|416.05|417.95|415.95|418.05|416.05|417.95|415.95|18
1722478100000|2024-08-01 02:08:20|417.93|415.93|417.75|415.75|417.93|415.93|417.75|415.75|15
1722433100000|2024-07-31 13:38:20|427.97|425.97|427.71|425.71|427.97|425.97|427.71|425.71|14
1722478110000|2024-08-01 02:08:30|417.76|415.76|417.91|415.91|417.92|415.92|417.76|415.76|19
1722433110000|2024-07-31 13:38:30|427.72|425.72|427.86|425.86|427.87|425.87|427.67|425.67|15
1722478120000|2024-08-01 02:08:40|417.9|415.9|417.89|415.89|417.95|415.95|417.86|415.86|21
1722478130000|2024-08-01 02:08:50|417.91|415.91|418.07|416.07|418.1|416.1|417.89|415.89|23
1722433120000|2024-07-31 13:38:40|427.83|425.83|427.98|425.98|428.01|426.01|427.83|425.83|14
1722478140000|2024-08-01 02:09:00|418.06|416.06|417.98|415.98|418.11|416.11|417.98|415.98|11
1722478150000|2024-08-01 02:09:10|417.93|415.93|417.77|415.77|417.93|415.93|417.67|415.67|18
1722433130000|2024-07-31 13:38:50|427.99|425.99|428.17|426.17|428.17|426.17|427.99|425.99|17
1722478160000|2024-08-01 02:09:20|417.75|415.75|417.76|415.76|417.81|415.81|417.75|415.75|16
1722433140000|2024-07-31 13:39:00|428.1|426.1|428.1|426.1|428.12|426.12|428.1|426.1|4
1722478170000|2024-08-01 02:09:30|417.77|415.77|417.77|415.77|417.79|415.79|417.76|415.76|7
1722478180000|2024-08-01 02:09:40|417.78|415.78|417.92|415.92|417.92|415.92|417.76|415.76|15
1722433150000|2024-07-31 13:39:10|428.11|426.11|428.51|426.51|428.51|426.51|428.11|426.11|20
1722478190000|2024-08-01 02:09:50|417.94|415.94|417.95|415.95|417.95|415.95|417.91|415.91|10
1722478200000|2024-08-01 02:10:00|417.93|415.93|417.98|415.98|418.04|416.04|417.9|415.9|23
1722433160000|2024-07-31 13:39:20|428.52|426.52|428.57|426.57|428.58|426.58|428.51|426.51|12
1722478210000|2024-08-01 02:10:10|418|416|418.05|416.05|418.07|416.07|418|416|15
1722433170000|2024-07-31 13:39:30|428.51|426.51|428.55|426.55|428.55|426.55|428.51|426.51|8
1722478220000|2024-08-01 02:10:20|418.06|416.06|418.03|416.03|418.09|416.09|417.97|415.97|19
1722478230000|2024-08-01 02:10:30|418.02|416.02|418.05|416.05|418.05|416.05|417.96|415.96|14
1722433180000|2024-07-31 13:39:40|428.7|426.7|428.76|426.76|428.8|426.8|428.7|426.7|21
1722478240000|2024-08-01 02:10:40|418.03|416.03|418.09|416.09|418.13|416.13|418.03|416.03|16
1722478250000|2024-08-01 02:10:50|418.08|416.08|418.15|416.15|418.15|416.15|418.06|416.06|17
1722433190000|2024-07-31 13:39:50|428.79|426.79|428.69|426.69|428.8|426.8|428.69|426.69|14
1722478260000|2024-08-01 02:11:00|418.16|416.16|418.16|416.16|418.18|416.18|418.09|416.09|18
1722433200000|2024-07-31 13:40:00|428.7|426.7|428.79|426.79|428.82|426.82|428.69|426.69|12
1722478270000|2024-08-01 02:11:10|418.17|416.17|418.23|416.23|418.23|416.23|418.17|416.17|11
1722478280000|2024-08-01 02:11:20|418.24|416.24|418.38|416.38|418.43|416.43|418.24|416.24|20
1722433210000|2024-07-31 13:40:10|428.77|426.77|428.81|426.81|428.82|426.82|428.72|426.72|17
1722478290000|2024-08-01 02:11:30|418.37|416.37|418.35|416.35|418.38|416.38|418.34|416.34|9
1722478300000|2024-08-01 02:11:40|418.34|416.34|418.45|416.45|418.47|416.47|418.34|416.34|12
1722433220000|2024-07-31 13:40:20|428.72|426.72|428.72|426.72|428.79|426.79|428.71|426.71|13
1722478310000|2024-08-01 02:11:50|418.44|416.44|418.57|416.57|418.58|416.58|418.43|416.43|15
1722478320000|2024-08-01 02:12:00|418.56|416.56|418.53|416.53|418.56|416.56|418.48|416.48|16
1722433230000|2024-07-31 13:40:30|428.73|426.73|428.75|426.75|428.8|426.8|428.7|426.7|16
1722478330000|2024-08-01 02:12:10|418.54|416.54|418.49|416.49|418.56|416.56|418.49|416.49|12
1722478340000|2024-08-01 02:12:20|418.47|416.47|418.4|416.4|418.47|416.47|418.4|416.4|5
1722433240000|2024-07-31 13:40:40|428.76|426.76|428.78|426.78|428.8|426.8|428.75|426.75|12
1722478350000|2024-08-01 02:12:30|418.39|416.39|418.64|416.64|418.64|416.64|418.39|416.39|22
1722433250000|2024-07-31 13:40:50|428.8|426.8|428.81|426.81|428.81|426.81|428.76|426.76|17
1722478360000|2024-08-01 02:12:40|418.67|416.67|418.67|416.67|418.68|416.68|418.64|416.64|11
1722478370000|2024-08-01 02:12:50|418.73|416.73|418.69|416.69|418.75|416.75|418.69|416.69|9
1722433260000|2024-07-31 13:41:00|428.82|426.82|428.86|426.86|428.9|426.9|428.81|426.81|7
1722478380000|2024-08-01 02:13:00|418.68|416.68|418.36|416.36|418.68|416.68|418.32|416.32|23
1722478390000|2024-08-01 02:13:10|418.37|416.37|418.56|416.56|418.57|416.57|418.37|416.37|21
1722433270000|2024-07-31 13:41:10|428.92|426.92|428.98|426.98|429.03|427.03|428.88|426.88|24
1722478400000|2024-08-01 02:13:20|418.59|416.59|418.67|416.67|418.74|416.74|418.59|416.59|13
1722433280000|2024-07-31 13:41:20|429.02|427.02|429.11|427.11|429.17|427.17|428.96|426.96|12
1722478410000|2024-08-01 02:13:30|418.66|416.66|418.67|416.67|418.68|416.68|418.64|416.64|13
1722478420000|2024-08-01 02:13:40|418.66|416.66|418.81|416.81|418.83|416.83|418.66|416.66|13
1722433290000|2024-07-31 13:41:30|429.12|427.12|429.2|427.2|429.21|427.21|429.12|427.12|12
1722478430000|2024-08-01 02:13:50|418.82|416.82|418.72|416.72|418.82|416.82|418.71|416.71|8
1722478440000|2024-08-01 02:14:00|418.74|416.74|418.88|416.88|418.91|416.91|418.74|416.74|22
1722433300000|2024-07-31 13:41:40|429.24|427.24|429.24|427.24|429.26|427.26|429.22|427.22|17
1722478450000|2024-08-01 02:14:10|418.89|416.89|418.92|416.92|418.94|416.94|418.85|416.85|17
1722478460000|2024-08-01 02:14:20|418.93|416.93|418.89|416.89|418.96|416.96|418.89|416.89|15
1722433310000|2024-07-31 13:41:50|429.13|427.13|429.26|427.26|429.28|427.28|429.13|427.13|9
1722478470000|2024-08-01 02:14:30|418.9|416.9|418.91|416.91|418.92|416.92|418.88|416.88|9
1722478480000|2024-08-01 02:14:40|418.81|416.81|418.87|416.87|418.92|416.92|418.81|416.81|18
1722433320000|2024-07-31 13:42:00|429.24|427.24|429.15|427.15|429.29|427.29|429.14|427.14|19
1722478490000|2024-08-01 02:14:50|418.86|416.86|418.79|416.79|418.86|416.86|418.73|416.73|19
1722433330000|2024-07-31 13:42:10|429.1|427.1|429.26|427.26|429.3|427.3|429.07|427.07|24
1722478500000|2024-08-01 02:15:00|418.78|416.78|418.84|416.84|418.88|416.88|418.78|416.78|11
1722478510000|2024-08-01 02:15:10|418.87|416.87|418.72|416.72|418.88|416.88|418.72|416.72|22
1722433340000|2024-07-31 13:42:20|429.27|427.27|429.2|427.2|429.29|427.29|429.19|427.19|18
1722478520000|2024-08-01 02:15:20|418.71|416.71|418.54|416.54|418.71|416.71|418.54|416.54|10
1722478530000|2024-08-01 02:15:30|418.53|416.53|418.2|416.2|418.53|416.53|418.2|416.2|17
1722433350000|2024-07-31 13:42:30|429.1|427.1|429.12|427.12|429.19|427.19|429.1|427.1|14
1722478540000|2024-08-01 02:15:40|418.22|416.22|418.41|416.41|418.47|416.47|418.16|416.16|25
1722433360000|2024-07-31 13:42:40|429.05|427.05|429.04|427.04|429.08|427.08|429.03|427.03|15
1722478550000|2024-08-01 02:15:50|418.4|416.4|418.3|416.3|418.4|416.4|418.29|416.29|19
1722478560000|2024-08-01 02:16:00|418.29|416.29|418.3|416.3|418.41|416.41|418.25|416.25|29
1722433370000|2024-07-31 13:42:50|429.03|427.03|429.12|427.12|429.12|427.12|429.03|427.03|20
1722478570000|2024-08-01 02:16:10|418.2|416.2|418.18|416.18|418.34|416.34|418.18|416.18|13
1722478580000|2024-08-01 02:16:20|418.09|416.09|417.92|415.92|418.09|416.09|417.91|415.91|15
1722433380000|2024-07-31 13:43:00|429.11|427.11|429.18|427.18|429.18|427.18|429.03|427.03|18
1722478590000|2024-08-01 02:16:30|417.93|415.93|417.75|415.75|417.93|415.93|417.75|415.75|19
1722433390000|2024-07-31 13:43:10|429.15|427.15|429.16|427.16|429.18|427.18|429.13|427.13|17
1722478600000|2024-08-01 02:16:40|417.7|415.7|417.73|415.73|417.79|415.79|417.66|415.66|20
1722478610000|2024-08-01 02:16:50|417.71|415.71|417.9|415.9|417.9|415.9|417.71|415.71|25
1722433400000|2024-07-31 13:43:20|429.06|427.06|429.09|427.09|429.09|427.09|429.06|427.06|6
1722478620000|2024-08-01 02:17:00|417.91|415.91|418.11|416.11|418.12|416.12|417.91|415.91|22
1722478630000|2024-08-01 02:17:10|418.09|416.09|418.17|416.17|418.18|416.18|418.09|416.09|11
1722433410000|2024-07-31 13:43:30|429|427|428.99|426.99|429.03|427.03|428.96|426.96|11
1722478640000|2024-08-01 02:17:20|418.18|416.18|418.15|416.15|418.18|416.18|418.02|416.02|27
1722478650000|2024-08-01 02:17:30|418.12|416.12|418.14|416.14|418.18|416.18|418.12|416.12|18
1722433420000|2024-07-31 13:43:40|429.01|427.01|428.97|426.97|429.01|427.01|428.96|426.96|8
1722478660000|2024-08-01 02:17:40|418.13|416.13|418.25|416.25|418.27|416.27|418.13|416.13|24
1722478670000|2024-08-01 02:17:50|418.26|416.26|418.01|416.01|418.29|416.29|418.01|416.01|12
1722433430000|2024-07-31 13:43:50|428.95|426.95|428.96|426.96|429.02|427.02|428.93|426.93|15
1722478680000|2024-08-01 02:18:00|418.03|416.03|418.24|416.24|418.26|416.26|418.03|416.03|22
1722433440000|2024-07-31 13:44:00|428.97|426.97|428.9|426.9|428.97|426.97|428.9|426.9|11
1722478690000|2024-08-01 02:18:10|418.23|416.23|418.32|416.32|418.35|416.35|418.21|416.21|33
1722478700000|2024-08-01 02:18:20|418.29|416.29|417.76|415.76|418.29|416.29|417.76|415.76|27
1722433450000|2024-07-31 13:44:10|428.95|426.95|428.76|426.76|429.02|427.02|428.76|426.76|15
1722478710000|2024-08-01 02:18:30|417.75|415.75|417.63|415.63|417.76|415.76|417.63|415.63|22
1722478720000|2024-08-01 02:18:40|417.64|415.64|417.1|415.1|417.67|415.67|417.1|415.1|24
1722433460000|2024-07-31 13:44:20|428.77|426.77|428.65|426.65|428.77|426.77|428.64|426.64|16
1722478730000|2024-08-01 02:18:50|417.09|415.09|416.94|414.94|417.11|415.11|416.92|414.92|30
1722478740000|2024-08-01 02:19:00|416.93|414.93|416.63|414.63|417|415|416.63|414.63|24
1722433470000|2024-07-31 13:44:30|428.6|426.6|428.74|426.74|428.74|426.74|428.59|426.59|22
1722478750000|2024-08-01 02:19:10|416.54|414.54|416.28|414.28|416.55|414.55|416.28|414.28|27
1722478760000|2024-08-01 02:19:20|416.31|414.31|416.28|414.28|416.36|414.36|416.25|414.25|20
1722433480000|2024-07-31 13:44:40|428.77|426.77|428.75|426.75|428.84|426.84|428.74|426.74|16
1722478770000|2024-08-01 02:19:30|416.29|414.29|416.04|414.04|416.29|414.29|416.04|414.04|17
1722478780000|2024-08-01 02:19:40|416.03|414.03|415.72|413.72|416.05|414.05|415.72|413.72|11
1722433490000|2024-07-31 13:44:50|428.74|426.74|428.53|426.53|428.76|426.76|428.53|426.53|16
1722478790000|2024-08-01 02:19:50|415.71|413.71|415.41|413.41|415.71|413.71|415.1|413.1|29
1722433500000|2024-07-31 13:45:00|428.54|426.54|428.54|426.54|428.59|426.59|428.53|426.53|24
1722478800000|2024-08-01 02:20:00|415.43|413.43|415.66|413.66|415.76|413.76|415.43|413.43|24
1722478810000|2024-08-01 02:20:10|415.67|413.67|415.75|413.75|415.75|413.75|415.54|413.54|21
1722433510000|2024-07-31 13:45:10|428.57|426.57|428.59|426.59|428.61|426.61|428.56|426.56|21
1722478820000|2024-08-01 02:20:20|415.76|413.76|415.43|413.43|415.76|413.76|415.31|413.31|27
1722478830000|2024-08-01 02:20:30|415.45|413.45|415.7|413.7|415.75|413.75|415.45|413.45|27
1722433520000|2024-07-31 13:45:20|428.55|426.55|428.52|426.52|428.56|426.56|428.51|426.51|8
1722478840000|2024-08-01 02:20:40|415.75|413.75|415.8|413.8|415.82|413.82|415.67|413.67|24
1722478850000|2024-08-01 02:20:50|415.83|413.83|416.1|414.1|416.11|414.11|415.83|413.83|19
1722433530000|2024-07-31 13:45:30|428.54|426.54|428.71|426.71|428.71|426.71|428.52|426.52|17
1722478860000|2024-08-01 02:21:00|416.08|414.08|416.08|414.08|416.13|414.13|416.01|414.01|18
1722433540000|2024-07-31 13:45:40|428.73|426.73|428.62|426.62|428.73|426.73|428.62|426.62|15
1722478870000|2024-08-01 02:21:10|416.11|414.11|415.74|413.74|416.12|414.12|415.72|413.72|22
1722478880000|2024-08-01 02:21:20|415.72|413.72|415.29|413.29|415.72|413.72|415.25|413.25|25
1722433550000|2024-07-31 13:45:50|428.65|426.65|428.79|426.79|428.79|426.79|428.62|426.62|19
1722478890000|2024-08-01 02:21:30|415.28|413.28|415.3|413.3|415.35|413.35|415.25|413.25|15
1722478900000|2024-08-01 02:21:40|415.33|413.33|415.51|413.51|415.69|413.69|415.33|413.33|26
1722433560000|2024-07-31 13:46:00|428.81|426.81|428.94|426.94|428.95|426.95|428.81|426.81|13
1722478910000|2024-08-01 02:21:50|415.52|413.52|415.92|413.92|415.97|413.97|415.51|413.51|26
1722433570000|2024-07-31 13:46:10|428.93|426.93|428.85|426.85|428.93|426.93|428.85|426.85|11
1722478920000|2024-08-01 02:22:00|415.89|413.89|415.46|413.46|415.98|413.98|415.46|413.46|32
1722478930000|2024-08-01 02:22:10|415.47|413.47|415.3|413.3|415.57|413.57|415.2|413.2|30
1722433580000|2024-07-31 13:46:20|428.86|426.86|428.82|426.82|428.95|426.95|428.82|426.82|22
1722478940000|2024-08-01 02:22:20|415.27|413.27|415.19|413.19|415.34|413.34|415.12|413.12|34
1722478950000|2024-08-01 02:22:30|415.16|413.16|415.24|413.24|415.34|413.34|415.12|413.12|31
1722433590000|2024-07-31 13:46:30|428.83|426.83|428.72|426.72|428.86|426.86|428.72|426.72|8
1722478960000|2024-08-01 02:22:40|415.26|413.26|415.49|413.49|415.49|413.49|415.23|413.23|21
1722433600000|2024-07-31 13:46:40|428.71|426.71|428.79|426.79|428.79|426.79|428.71|426.71|17
1722478970000|2024-08-01 02:22:50|415.5|413.5|415.09|413.09|415.52|413.52|415.07|413.07|32
1722478980000|2024-08-01 02:23:00|415.17|413.17|415.35|413.35|415.4|413.4|415.17|413.17|26
1722433610000|2024-07-31 13:46:50|428.77|426.77|428.82|426.82|428.82|426.82|428.77|426.77|17
1722478990000|2024-08-01 02:23:10|415.37|413.37|415.57|413.57|415.69|413.69|415.31|413.31|29
1722479000000|2024-08-01 02:23:20|415.59|413.59|415.49|413.49|415.59|413.59|415.39|413.39|23
1722433620000|2024-07-31 13:47:00|428.77|426.77|429.79|427.79|429.83|427.83|428.68|426.68|24
1722479010000|2024-08-01 02:23:30|415.48|413.48|415.49|413.49|415.56|413.56|415.34|413.34|25
1722433630000|2024-07-31 13:47:10|429.77|427.77|429.65|427.65|429.77|427.77|429.56|427.56|18
1722479020000|2024-08-01 02:23:40|415.52|413.52|415.22|413.22|415.52|413.52|415.16|413.16|26
1722479030000|2024-08-01 02:23:50|415.24|413.24|414.78|412.78|415.26|413.26|414.78|412.78|28
1722433640000|2024-07-31 13:47:20|429.54|427.54|429.57|427.57|429.59|427.59|429.44|427.44|31
1722479040000|2024-08-01 02:24:00|414.76|412.76|414.74|412.74|414.79|412.79|414.56|412.56|22
1722479050000|2024-08-01 02:24:10|414.76|412.76|414.75|412.75|414.91|412.91|414.73|412.73|28
1722433650000|2024-07-31 13:47:30|429.58|427.58|429.46|427.46|429.58|427.58|429.4|427.4|18
1722479060000|2024-08-01 02:24:20|414.8|412.8|414.67|412.67|414.85|412.85|414.67|412.67|34
1722433660000|2024-07-31 13:47:40|429.34|427.34|429.43|427.43|429.48|427.48|429.34|427.34|21
1722479070000|2024-08-01 02:24:30|414.68|412.68|415.05|413.05|415.05|413.05|414.68|412.68|24
1722479080000|2024-08-01 02:24:40|415.06|413.06|415.56|413.56|415.56|413.56|415.06|413.06|32
1722433670000|2024-07-31 13:47:50|429.4|427.4|429.22|427.22|429.4|427.4|429.19|427.19|19
1722479090000|2024-08-01 02:24:50|415.57|413.57|415.63|413.63|415.65|413.65|415.47|413.47|29
1722479100000|2024-08-01 02:25:00|415.64|413.64|415.19|413.19|415.66|413.66|415.19|413.19|25
1722433680000|2024-07-31 13:48:00|429.23|427.23|429.36|427.36|429.37|427.37|429.23|427.23|27
1722479110000|2024-08-01 02:25:10|415.15|413.15|415.6|413.6|415.6|413.6|415.13|413.13|23
1722479120000|2024-08-01 02:25:20|415.57|413.57|415.44|413.44|415.57|413.57|415.39|413.39|26
1722433690000|2024-07-31 13:48:10|429.35|427.35|429.33|427.33|429.38|427.38|429.26|427.26|14
1722479130000|2024-08-01 02:25:30|415.4|413.4|414.97|412.97|415.4|413.4|414.92|412.92|30
1722433700000|2024-07-31 13:48:20|429.18|427.18|429.19|427.19|429.25|427.25|429.11|427.11|17
1722479140000|2024-08-01 02:25:40|414.99|412.99|415.04|413.04|415.05|413.05|414.9|412.9|21
1722479150000|2024-08-01 02:25:50|415.05|413.05|415.29|413.29|415.29|413.29|415.01|413.01|21
1722433710000|2024-07-31 13:48:30|429.14|427.14|429.12|427.12|429.21|427.21|429.12|427.12|15
1722479160000|2024-08-01 02:26:00|415.3|413.3|414.94|412.94|415.31|413.31|414.94|412.94|25
1722479170000|2024-08-01 02:26:10|414.87|412.87|414.8|412.8|414.87|412.87|414.72|412.72|25
1722433720000|2024-07-31 13:48:40|429.15|427.15|428.64|426.64|429.15|427.15|428.64|426.64|18
1722479180000|2024-08-01 02:26:20|414.82|412.82|414.93|412.93|414.93|412.93|414.76|412.76|22
1722479190000|2024-08-01 02:26:30|414.95|412.95|415.29|413.29|415.29|413.29|414.94|412.94|19
1722433730000|2024-07-31 13:48:50|428.58|426.58|428.46|426.46|428.7|426.7|428.46|426.46|21
1722479200000|2024-08-01 02:26:40|415.3|413.3|415.31|413.31|415.33|413.33|415.26|413.26|19
1722479210000|2024-08-01 02:26:50|415.32|413.32|415.38|413.38|415.4|413.4|415.32|413.32|17
1722433740000|2024-07-31 13:49:00|428.45|426.45|428.48|426.48|428.49|426.49|428.4|426.4|19
1722479220000|2024-08-01 02:27:00|415.36|413.36|415.42|413.42|415.42|413.42|415.27|413.27|22
1722479230000|2024-08-01 02:27:10|415.4|413.4|415.29|413.29|415.41|413.41|415.29|413.29|24
1722433750000|2024-07-31 13:49:10|428.51|426.51|428.49|426.49|428.55|426.55|428.46|426.46|22
1722479240000|2024-08-01 02:27:20|415.28|413.28|415.12|413.12|415.28|413.28|415.02|413.02|17
1722433760000|2024-07-31 13:49:20|428.51|426.51|428.69|426.69|428.74|426.74|428.51|426.51|23
1722479250000|2024-08-01 02:27:30|415.1|413.1|414.76|412.76|415.14|413.14|414.66|412.66|23
1722479260000|2024-08-01 02:27:40|414.77|412.77|414.86|412.86|414.94|412.94|414.68|412.68|23
1722433770000|2024-07-31 13:49:30|428.74|426.74|428.68|426.68|428.75|426.75|428.68|426.68|8
1722479270000|2024-08-01 02:27:50|414.84|412.84|414.71|412.71|414.84|412.84|414.68|412.68|21
1722479280000|2024-08-01 02:28:00|414.7|412.7|414.85|412.85|414.85|412.85|414.64|412.64|21
1722433780000|2024-07-31 13:49:40|428.63|426.63|428.49|426.49|428.63|426.63|428.43|426.43|19
1722479290000|2024-08-01 02:28:10|414.86|412.86|414.93|412.93|415.12|413.12|414.82|412.82|24
1722479300000|2024-08-01 02:28:20|414.94|412.94|414.71|412.71|414.94|412.94|414.69|412.69|22
1722433790000|2024-07-31 13:49:50|428.5|426.5|428.44|426.44|428.57|426.57|428.44|426.44|16
1722479310000|2024-08-01 02:28:30|414.69|412.69|414.69|412.69|414.72|412.72|414.56|412.56|18
1722479320000|2024-08-01 02:28:40|414.68|412.68|414.61|412.61|414.68|412.68|414.61|412.61|20
1722433800000|2024-07-31 13:50:00|428.43|426.43|428.1|426.1|428.54|426.54|428.1|426.1|26
1722479330000|2024-08-01 02:28:50|414.59|412.59|414.48|412.48|414.59|412.59|414.48|412.48|21
1722433810000|2024-07-31 13:50:10|427.99|425.99|427.54|425.54|428.03|426.03|427.54|425.54|22
1722479340000|2024-08-01 02:29:00|414.53|412.53|414.5|412.5|414.62|412.62|414.47|412.47|18
1722479350000|2024-08-01 02:29:10|414.52|412.52|414.6|412.6|414.6|412.6|414.49|412.49|22
1722433820000|2024-07-31 13:50:20|427.52|425.52|427.34|425.34|427.52|425.52|427.33|425.33|27
1722479360000|2024-08-01 02:29:20|414.62|412.62|414.71|412.71|414.71|412.71|414.59|412.59|14
1722479370000|2024-08-01 02:29:30|414.72|412.72|414.51|412.51|414.74|412.74|414.5|412.5|17
1722433830000|2024-07-31 13:50:30|427.27|425.27|426.85|424.85|427.29|425.29|426.85|424.85|17
1722479380000|2024-08-01 02:29:40|414.56|412.56|414.43|412.43|414.62|412.62|414.43|412.43|20
1722433840000|2024-07-31 13:50:40|426.88|424.88|426.76|424.76|426.93|424.93|426.75|424.75|19
1722479390000|2024-08-01 02:29:50|414.39|412.39|414.17|412.17|414.43|412.43|414.14|412.14|23
1722479400000|2024-08-01 02:30:00|414.16|412.16|413.95|411.95|414.2|412.2|413.95|411.95|26
1722433850000|2024-07-31 13:50:50|426.75|424.75|427|425|427|425|426.75|424.75|25
1722479410000|2024-08-01 02:30:10|413.9|411.9|413.57|411.57|413.9|411.9|413.52|411.52|23
1722479420000|2024-08-01 02:30:20|413.6|411.6|413.88|411.88|413.88|411.88|413.5|411.5|21
1722433860000|2024-07-31 13:51:00|427.03|425.03|426.85|424.85|427.09|425.09|426.85|424.85|20
1722479430000|2024-08-01 02:30:30|413.9|411.9|414.42|412.42|414.42|412.42|413.89|411.89|25
1722433870000|2024-07-31 13:51:10|426.83|424.83|426.82|424.82|426.83|424.83|426.71|424.71|22
1722479440000|2024-08-01 02:30:40|414.47|412.47|414.75|412.75|415|413|414.47|412.47|33
1722479450000|2024-08-01 02:30:50|414.68|412.68|414.81|412.81|414.93|412.93|414.6|412.6|26
1722433880000|2024-07-31 13:51:20|426.78|424.78|426.96|424.96|426.96|424.96|426.68|424.68|13
1722479460000|2024-08-01 02:31:00|414.7|412.7|414.7|412.7|414.85|412.85|414.69|412.69|27
1722479470000|2024-08-01 02:31:10|414.73|412.73|414.95|412.95|414.95|412.95|414.55|412.55|21
1722433890000|2024-07-31 13:51:30|426.95|424.95|426.88|424.88|426.96|424.96|426.84|424.84|27
1722479480000|2024-08-01 02:31:20|414.94|412.94|414.73|412.73|414.97|412.97|414.61|412.61|24
1722433900000|2024-07-31 13:51:40|426.91|424.91|426.99|424.99|426.99|424.99|426.88|424.88|15
1722479490000|2024-08-01 02:31:30|414.75|412.75|415.42|413.42|415.42|413.42|414.75|412.75|26
1722479500000|2024-08-01 02:31:40|415.39|413.39|415.72|413.72|415.73|413.73|415.39|413.39|19
1722433910000|2024-07-31 13:51:50|426.95|424.95|427.14|425.14|427.16|425.16|426.93|424.93|18
1722479510000|2024-08-01 02:31:50|415.73|413.73|415.93|413.93|415.93|413.93|415.72|413.72|31
1722479520000|2024-08-01 02:32:00|415.95|413.95|416.09|414.09|416.1|414.1|415.94|413.94|18
1722433920000|2024-07-31 13:52:00|427.11|425.11|427.38|425.38|427.38|425.38|427.11|425.11|20
1722479530000|2024-08-01 02:32:10|416.14|414.14|416.41|414.41|416.41|414.41|416.14|414.14|21
1722479540000|2024-08-01 02:32:20|416.42|414.42|416.08|414.08|416.49|414.49|416.08|414.08|19
1722433930000|2024-07-31 13:52:10|427.39|425.39|427.31|425.31|427.39|425.39|427.26|425.26|22
1722479550000|2024-08-01 02:32:30|416.07|414.07|415.9|413.9|416.07|414.07|415.89|413.89|23
1722433940000|2024-07-31 13:52:20|427.33|425.33|427.1|425.1|427.39|425.39|427.1|425.1|18
1722479560000|2024-08-01 02:32:40|415.91|413.91|416.16|414.16|416.16|414.16|415.91|413.91|22
1722479570000|2024-08-01 02:32:50|416.18|414.18|416.3|414.3|416.31|414.31|416.13|414.13|21
1722433950000|2024-07-31 13:52:30|427.15|425.15|426.88|424.88|427.15|425.15|426.88|424.88|14
1722479580000|2024-08-01 02:33:00|416.28|414.28|415.81|413.81|416.28|414.28|415.74|413.74|24
1722479590000|2024-08-01 02:33:10|415.8|413.8|416.09|414.09|416.19|414.19|415.8|413.8|31
1722433960000|2024-07-31 13:52:40|426.9|424.9|426.9|424.9|426.96|424.96|426.87|424.87|21
1722479600000|2024-08-01 02:33:20|416.07|414.07|415.67|413.67|416.07|414.07|415.67|413.67|27
1722433970000|2024-07-31 13:52:50|426.89|424.89|426.91|424.91|426.91|424.91|426.83|424.83|20
1722479610000|2024-08-01 02:33:30|415.66|413.66|415.62|413.62|415.66|413.66|415.44|413.44|25
1722479620000|2024-08-01 02:33:40|415.61|413.61|415.8|413.8|415.8|413.8|415.52|413.52|27
1722433980000|2024-07-31 13:53:00|426.89|424.89|426.81|424.81|426.91|424.91|426.72|424.72|24
1722479630000|2024-08-01 02:33:50|415.84|413.84|415.95|413.95|415.95|413.95|415.84|413.84|8
1722479640000|2024-08-01 02:34:00|415.94|413.94|416.17|414.17|416.2|414.2|415.91|413.91|26
1722433990000|2024-07-31 13:53:10|426.8|424.8|426.81|424.81|426.82|424.82|426.72|424.72|18
1722479650000|2024-08-01 02:34:10|416.19|414.19|416.45|414.45|416.45|414.45|416.19|414.19|23
1722434000000|2024-07-31 13:53:20|426.82|424.82|426.8|424.8|426.82|424.82|426.69|424.69|16
1722479660000|2024-08-01 02:34:20|416.44|414.44|416.49|414.49|416.56|414.56|416.38|414.38|30
1722479670000|2024-08-01 02:34:30|416.5|414.5|416.51|414.51|416.56|414.56|416.49|414.49|18
1722434010000|2024-07-31 13:53:30|426.77|424.77|426.86|424.86|426.95|424.95|426.77|424.77|17
1722479680000|2024-08-01 02:34:40|416.52|414.52|416.47|414.47|416.54|414.54|416.34|414.34|26
1722479690000|2024-08-01 02:34:50|416.45|414.45|416.4|414.4|416.49|414.49|416.38|414.38|20
1722434020000|2024-07-31 13:53:40|426.87|424.87|426.83|424.83|426.97|424.97|426.78|424.78|26
1722479700000|2024-08-01 02:35:00|416.41|414.41|416.02|414.02|416.42|414.42|415.98|413.98|25
1722434030000|2024-07-31 13:53:50|426.82|424.82|426.82|424.82|426.87|424.87|426.79|424.79|14
1722479710000|2024-08-01 02:35:10|416.09|414.09|415.84|413.84|416.13|414.13|415.77|413.77|23
1722479720000|2024-08-01 02:35:20|415.81|413.81|415.92|413.92|415.92|413.92|415.68|413.68|28
1722434040000|2024-07-31 13:54:00|426.83|424.83|426.26|424.26|426.86|424.86|426.26|424.26|19
1722479730000|2024-08-01 02:35:30|415.93|413.93|416.39|414.39|416.39|414.39|415.93|413.93|26
1722434050000|2024-07-31 13:54:10|426.21|424.21|426.41|424.41|426.41|424.41|426.17|424.17|19
1722479740000|2024-08-01 02:35:40|416.43|414.43|416.47|414.47|416.47|414.47|416.29|414.29|24
1722479750000|2024-08-01 02:35:50|416.48|414.48|416.54|414.54|416.54|414.54|416.46|414.46|11
1722434060000|2024-07-31 13:54:20|426.4|424.4|426.27|424.27|426.4|424.4|426.26|424.26|27
1722479760000|2024-08-01 02:36:00|416.51|414.51|416.3|414.3|416.51|414.51|416.23|414.23|26
1722479770000|2024-08-01 02:36:10|416.31|414.31|416.58|414.58|416.58|414.58|416.31|414.31|14
1722434070000|2024-07-31 13:54:30|426.33|424.33|426.37|424.37|426.37|424.37|426.26|424.26|11
1722479780000|2024-08-01 02:36:20|416.57|414.57|416.56|414.56|416.64|414.64|416.52|414.52|19
1722434080000|2024-07-31 13:54:40|426.38|424.38|426.22|424.22|426.38|424.38|426.21|424.21|19
1722479790000|2024-08-01 02:36:30|416.55|414.55|416.49|414.49|416.62|414.62|416.49|414.49|23
1722479800000|2024-08-01 02:36:40|416.46|414.46|416.1|414.1|416.46|414.46|416.1|414.1|24
1722434090000|2024-07-31 13:54:50|426.23|424.23|425.87|423.87|426.25|424.25|425.82|423.82|17
1722479810000|2024-08-01 02:36:50|416.06|414.06|416.13|414.13|416.14|414.14|416.05|414.05|23
1722479820000|2024-08-01 02:37:00|416.17|414.17|416.07|414.07|416.23|414.23|416.06|414.06|19
1722434100000|2024-07-31 13:55:00|425.88|423.88|425.79|423.79|425.97|423.97|425.79|423.79|23
1722479830000|2024-08-01 02:37:10|416.03|414.03|416.01|414.01|416.06|414.06|416.01|414.01|11
1722479840000|2024-08-01 02:37:20|415.99|413.99|415.94|413.94|415.99|413.99|415.94|413.94|8
1722434110000|2024-07-31 13:55:10|425.78|423.78|425.6|423.6|425.83|423.83|425.56|423.56|21
1722479850000|2024-08-01 02:37:30|416.01|414.01|416.05|414.05|416.13|414.13|416.01|414.01|12
1722434120000|2024-07-31 13:55:20|425.61|423.61|425.78|423.78|425.78|423.78|425.53|423.53|17
1722479860000|2024-08-01 02:37:40|416.07|414.07|416.13|414.13|416.15|414.15|416.07|414.07|9
1722479870000|2024-08-01 02:37:50|416.16|414.16|416.21|414.21|416.27|414.27|416.16|414.16|15
1722434130000|2024-07-31 13:55:30|425.79|423.79|425.99|423.99|426|424|425.79|423.79|22
1722479880000|2024-08-01 02:38:00|416.19|414.19|416.51|414.51|416.51|414.51|416.19|414.19|14
1722479890000|2024-08-01 02:38:10|416.52|414.52|416.68|414.68|416.73|414.73|416.52|414.52|11
1722434140000|2024-07-31 13:55:40|426.01|424.01|425.97|423.97|426.16|424.16|425.92|423.92|21
1722479900000|2024-08-01 02:38:20|416.75|414.75|416.68|414.68|416.76|414.76|416.5|414.5|25
1722434150000|2024-07-31 13:55:50|425.95|423.95|425.95|423.95|425.95|423.95|425.84|423.84|18
1722479910000|2024-08-01 02:38:30|416.69|414.69|416.33|414.33|416.72|414.72|416.31|414.31|23
1722479920000|2024-08-01 02:38:40|416.31|414.31|416.65|414.65|416.65|414.65|416.28|414.28|18
1722434160000|2024-07-31 13:56:00|425.99|423.99|426.22|424.22|426.22|424.22|425.96|423.96|15
1722479930000|2024-08-01 02:38:50|416.66|414.66|416.67|414.67|416.76|414.76|416.66|414.66|16
1722479940000|2024-08-01 02:39:00|416.64|414.64|416.61|414.61|416.72|414.72|416.5|414.5|25
1722434170000|2024-07-31 13:56:10|426.26|424.26|426.13|424.13|426.26|424.26|426.12|424.12|20
1722479950000|2024-08-01 02:39:10|416.55|414.55|416.72|414.72|416.73|414.73|416.44|414.44|20
1722434180000|2024-07-31 13:56:20|426.12|424.12|425.87|423.87|426.12|424.12|425.87|423.87|15
1722479960000|2024-08-01 02:39:20|416.7|414.7|416.84|414.84|416.87|414.87|416.68|414.68|19
1722479970000|2024-08-01 02:39:30|416.86|414.86|416.66|414.66|416.93|414.93|416.66|414.66|23
1722434190000|2024-07-31 13:56:30|425.88|423.88|425.79|423.79|425.96|423.96|425.76|423.76|14
1722479980000|2024-08-01 02:39:40|416.53|414.53|416.38|414.38|416.53|414.53|416.34|414.34|25
1722479990000|2024-08-01 02:39:50|416.37|414.37|416.47|414.47|416.58|414.58|416.37|414.37|21
1722434200000|2024-07-31 13:56:40|425.76|423.76|425.91|423.91|425.91|423.91|425.73|423.73|16
1722480000000|2024-08-01 02:40:00|416.48|414.48|416.18|414.18|416.57|414.57|416.18|414.18|24
1722480010000|2024-08-01 02:40:10|416.06|414.06|416.22|414.22|416.26|414.26|416.04|414.04|21
1722434210000|2024-07-31 13:56:50|425.86|423.86|425.81|423.81|425.86|423.86|425.75|423.75|14
1722480020000|2024-08-01 02:40:20|416.27|414.27|416.25|414.25|416.29|414.29|416.2|414.2|17
1722480030000|2024-08-01 02:40:30|416.23|414.23|416.01|414.01|416.23|414.23|416.01|414.01|16
1722434220000|2024-07-31 13:57:00|425.82|423.82|425.89|423.89|425.91|423.91|425.74|423.74|19
1722480040000|2024-08-01 02:40:40|416|414|415.96|413.96|416|414|415.96|413.96|4
1722480050000|2024-08-01 02:40:50|415.95|413.95|416.17|414.17|416.17|414.17|415.95|413.95|10
1722434230000|2024-07-31 13:57:10|425.9|423.9|425.96|423.96|426|424|425.87|423.87|13
1722480060000|2024-08-01 02:41:00|416.19|414.19|416.41|414.41|416.45|414.45|416.19|414.19|17
1722434240000|2024-07-31 13:57:20|425.97|423.97|426.14|424.14|426.18|424.18|425.97|423.97|17
1722480070000|2024-08-01 02:41:10|416.4|414.4|416.42|414.42|416.44|414.44|416.29|414.29|25
1722480080000|2024-08-01 02:41:20|416.44|414.44|416.25|414.25|416.48|414.48|416.11|414.11|25
1722434250000|2024-07-31 13:57:30|426.15|424.15|426.25|424.25|426.34|424.34|426.15|424.15|18
1722480090000|2024-08-01 02:41:30|416.27|414.27|416.56|414.56|416.56|414.56|416.27|414.27|20
1722480100000|2024-08-01 02:41:40|416.55|414.55|416.2|414.2|416.55|414.55|416.2|414.2|25
1722434260000|2024-07-31 13:57:40|426.23|424.23|426.31|424.31|426.31|424.31|426.16|424.16|18
1722480110000|2024-08-01 02:41:50|416.21|414.21|416.55|414.55|416.55|414.55|416.2|414.2|27
1722480120000|2024-08-01 02:42:00|416.57|414.57|416.69|414.69|416.76|414.76|416.57|414.57|21
1722434270000|2024-07-31 13:57:50|426.3|424.3|426.16|424.16|426.3|424.3|426.1|424.1|15
1722480130000|2024-08-01 02:42:10|416.7|414.7|416.6|414.6|416.7|414.7|416.45|414.45|23
1722434280000|2024-07-31 13:58:00|426.05|424.05|426.37|424.37|426.37|424.37|426.05|424.05|20
1722480140000|2024-08-01 02:42:20|416.61|414.61|416.5|414.5|416.74|414.74|416.49|414.49|22
1722480150000|2024-08-01 02:42:30|416.51|414.51|416.31|414.31|416.54|414.54|416.3|414.3|23
1722434290000|2024-07-31 13:58:10|426.42|424.42|426.59|424.59|426.59|424.59|426.42|424.42|16
1722480160000|2024-08-01 02:42:40|416.27|414.27|416.04|414.04|416.28|414.28|416.03|414.03|19
1722480170000|2024-08-01 02:42:50|416.05|414.05|416.01|414.01|416.2|414.2|416.01|414.01|22
1722434300000|2024-07-31 13:58:20|426.55|424.55|426.66|424.66|426.66|424.66|426.55|424.55|4
1722480180000|2024-08-01 02:43:00|416.05|414.05|416.1|414.1|416.15|414.15|416.05|414.05|7
1722480190000|2024-08-01 02:43:10|416.13|414.13|416.12|414.12|416.35|414.35|416.01|414.01|23
1722434310000|2024-07-31 13:58:30|426.51|424.51|426.65|424.65|426.65|424.65|426.51|424.51|9
1722480200000|2024-08-01 02:43:20|416.14|414.14|416.17|414.17|416.17|414.17|416.06|414.06|26
1722434320000|2024-07-31 13:58:40|426.69|424.69|426.67|424.67|426.73|424.73|426.59|424.59|11
1722480210000|2024-08-01 02:43:30|416.18|414.18|416.37|414.37|416.37|414.37|416.17|414.17|13
1722480220000|2024-08-01 02:43:40|416.36|414.36|416.19|414.19|416.36|414.36|416.19|414.19|20
1722434330000|2024-07-31 13:58:50|426.63|424.63|426.56|424.56|426.67|424.67|426.43|424.43|14
1722480230000|2024-08-01 02:43:50|416.2|414.2|416.26|414.26|416.29|414.29|416.2|414.2|13
1722480240000|2024-08-01 02:44:00|416.2|414.2|416.3|414.3|416.32|414.32|416.2|414.2|15
1722434340000|2024-07-31 13:59:00|426.57|424.57|426.52|424.52|426.6|424.6|426.46|424.46|17
1722480250000|2024-08-01 02:44:10|416.31|414.31|416.28|414.28|416.34|414.34|416.23|414.23|21
1722434350000|2024-07-31 13:59:10|426.51|424.51|426.57|424.57|426.57|424.57|426.41|424.41|20
1722480260000|2024-08-01 02:44:20|416.29|414.29|416.33|414.33|416.34|414.34|416.28|414.28|16
1722480270000|2024-08-01 02:44:30|416.34|414.34|416.41|414.41|416.48|414.48|416.34|414.34|17
1722434360000|2024-07-31 13:59:20|426.58|424.58|426.37|424.37|426.58|424.58|426.37|424.37|10
1722480280000|2024-08-01 02:44:40|416.39|414.39|416.26|414.26|416.42|414.42|416.26|414.26|18
1722480290000|2024-08-01 02:44:50|416.23|414.23|416.36|414.36|416.36|414.36|416.21|414.21|20
1722434370000|2024-07-31 13:59:30|426.36|424.36|426.15|424.15|426.39|424.39|426.15|424.15|19
1722480300000|2024-08-01 02:45:00|416.46|414.46|416.31|414.31|416.5|414.5|416.29|414.29|23
1722434380000|2024-07-31 13:59:40|426.14|424.14|426.34|424.34|426.34|424.34|426.13|424.13|17
1722480310000|2024-08-01 02:45:10|416.34|414.34|416.28|414.28|416.35|414.35|416.22|414.22|26
1722480320000|2024-08-01 02:45:20|416.23|414.23|416.06|414.06|416.23|414.23|416.05|414.05|19
1722434390000|2024-07-31 13:59:50|426.35|424.35|426.31|424.31|426.36|424.36|426.31|424.31|7
1722480330000|2024-08-01 02:45:30|416.03|414.03|416.01|414.01|416.03|414.03|415.95|413.95|9
1722480340000|2024-08-01 02:45:40|416.03|414.03|416.01|414.01|416.03|414.03|416.01|414.01|4
1722434400000|2024-07-31 14:00:00|426.29|424.29|426|424|426.29|424.29|425.92|423.92|27
1722480350000|2024-08-01 02:45:50|416.13|414.13|416.3|414.3|416.3|414.3|416.13|414.13|23
1722434410000|2024-07-31 14:00:10|426.02|424.02|426.03|424.03|426.09|424.09|425.89|423.89|22
1722480360000|2024-08-01 02:46:00|416.29|414.29|416.11|414.11|416.29|414.29|416.06|414.06|24
1722480370000|2024-08-01 02:46:10|416.1|414.1|416.01|414.01|416.1|414.1|416.01|414.01|7
1722434420000|2024-07-31 14:00:20|426.04|424.04|425.81|423.81|426.04|424.04|425.8|423.8|34
1722480380000|2024-08-01 02:46:20|416|414|415.59|413.59|416|414|415.54|413.54|23
1722480390000|2024-08-01 02:46:30|415.58|413.58|415.6|413.6|415.6|413.6|415.48|413.48|23
1722434430000|2024-07-31 14:00:30|425.83|423.83|426.19|424.19|426.2|424.2|425.8|423.8|25
1722480400000|2024-08-01 02:46:40|415.55|413.55|415.59|413.59|415.59|413.59|415.49|413.49|18
1722434440000|2024-07-31 14:00:40|426.2|424.2|426.35|424.35|426.46|424.46|426.19|424.19|28
1722480410000|2024-08-01 02:46:50|415.66|413.66|415.77|413.77|415.81|413.81|415.63|413.63|23
1722480420000|2024-08-01 02:47:00|415.78|413.78|415.56|413.56|415.78|413.78|415.5|413.5|26
1722434450000|2024-07-31 14:00:50|426.36|424.36|426.33|424.33|426.42|424.42|426.15|424.15|25
1722480430000|2024-08-01 02:47:10|415.55|413.55|415.84|413.84|415.86|413.86|415.55|413.55|27
1722480440000|2024-08-01 02:47:20|415.87|413.87|415.82|413.82|415.87|413.87|415.72|413.72|23
1722434460000|2024-07-31 14:01:00|426.34|424.34|426.8|424.8|426.81|424.81|426.29|424.29|30
1722480450000|2024-08-01 02:47:30|415.85|413.85|415.8|413.8|415.89|413.89|415.71|413.71|24
1722434470000|2024-07-31 14:01:10|426.83|424.83|426.8|424.8|426.86|424.86|426.77|424.77|8
1722480460000|2024-08-01 02:47:40|415.86|413.86|415.95|413.95|416.06|414.06|415.82|413.82|21
1722480470000|2024-08-01 02:47:50|415.93|413.93|416.28|414.28|416.28|414.28|415.93|413.93|19
1722434480000|2024-07-31 14:01:20|426.81|424.81|426.84|424.84|426.84|424.84|426.8|424.8|7
1722480480000|2024-08-01 02:48:00|416.34|414.34|416.62|414.62|416.63|414.63|416.34|414.34|25
1722480490000|2024-08-01 02:48:10|416.59|414.59|416.55|414.55|416.59|414.59|416.39|414.39|23
1722434490000|2024-07-31 14:01:30|426.87|424.87|426.87|424.87|426.87|424.87|426.87|424.87|1
1722480500000|2024-08-01 02:48:20|416.57|414.57|416.58|414.58|416.73|414.73|416.57|414.57|25
1722480510000|2024-08-01 02:48:30|416.53|414.53|416.32|414.32|416.68|414.68|416.26|414.26|24
1722434500000|2024-07-31 14:01:40|426.75|424.75|426.73|424.73|426.76|424.76|426.71|424.71|4
1722480520000|2024-08-01 02:48:40|416.31|414.31|416.6|414.6|416.62|414.62|416.29|414.29|26
1722434510000|2024-07-31 14:01:50|426.69|424.69|426.87|424.87|426.87|424.87|426.67|424.67|22
1722480530000|2024-08-01 02:48:50|416.59|414.59|416.41|414.41|416.65|414.65|416.41|414.41|18
1722480540000|2024-08-01 02:49:00|416.36|414.36|416.15|414.15|416.36|414.36|416.04|414.04|28
1722434530000|2024-07-31 14:02:10|426.9|424.9|426.95|424.95|426.96|424.96|426.9|424.9|12
1722480550000|2024-08-01 02:49:10|416.17|414.17|416.17|414.17|416.35|414.35|416.06|414.06|29
1722480560000|2024-08-01 02:49:20|416.16|414.16|416.12|414.12|416.37|414.37|416.08|414.08|19
1722434540000|2024-07-31 14:02:20|426.92|424.92|427.11|425.11|427.11|425.11|426.89|424.89|13
1722480570000|2024-08-01 02:49:30|416.15|414.15|416.26|414.26|416.26|414.26|416.12|414.12|23
1722480580000|2024-08-01 02:49:40|416.28|414.28|416.48|414.48|416.55|414.55|416.28|414.28|15
1722434550000|2024-07-31 14:02:30|427.05|425.05|427.11|425.11|427.11|425.11|427.04|425.04|4
1722480590000|2024-08-01 02:49:50|416.46|414.46|416.4|414.4|416.56|414.56|416.36|414.36|24
1722434560000|2024-07-31 14:02:40|427.09|425.09|427.15|425.15|427.15|425.15|427.03|425.03|7
1722480600000|2024-08-01 02:50:00|416.41|414.41|416.33|414.33|416.48|414.48|416.3|414.3|20
1722480610000|2024-08-01 02:50:10|416.32|414.32|416.36|414.36|416.36|414.36|416.3|414.3|17
1722434570000|2024-07-31 14:02:50|427.17|425.17|427.23|425.23|427.23|425.23|427.17|425.17|10
1722480620000|2024-08-01 02:50:20|416.33|414.33|416.34|414.34|416.34|414.34|416.21|414.21|22
1722480630000|2024-08-01 02:50:30|416.35|414.35|416.43|414.43|416.57|414.57|416.35|414.35|12
1722434580000|2024-07-31 14:03:00|427.18|425.18|427.18|425.18|427.26|425.26|427.18|425.18|8
1722480640000|2024-08-01 02:50:40|416.44|414.44|416.57|414.57|416.65|414.65|416.44|414.44|24
1722434590000|2024-07-31 14:03:10|427.15|425.15|427.16|425.16|427.18|425.18|427.15|425.15|13
1722480650000|2024-08-01 02:50:50|416.56|414.56|416.66|414.66|416.73|414.73|416.56|414.56|19
1722480660000|2024-08-01 02:51:00|416.65|414.65|416.61|414.61|416.72|414.72|416.6|414.6|25
1722434600000|2024-07-31 14:03:20|427.15|425.15|427.16|425.16|427.16|425.16|427.15|425.15|10
1722480670000|2024-08-01 02:51:10|416.62|414.62|416.75|414.75|416.75|414.75|416.61|414.61|19
1722434610000|2024-07-31 14:03:30|427.15|425.15|427.77|425.77|427.78|425.78|427.15|425.15|15
1722480680000|2024-08-01 02:51:20|416.74|414.74|416.84|414.84|416.84|414.84|416.67|414.67|16
1722480690000|2024-08-01 02:51:30|416.86|414.86|416.85|414.85|416.9|414.9|416.83|414.83|10
1722434620000|2024-07-31 14:03:40|427.76|425.76|427.84|425.84|427.86|425.86|427.76|425.76|13
1722480700000|2024-08-01 02:51:40|416.87|414.87|416.94|414.94|416.96|414.96|416.87|414.87|9
1722480710000|2024-08-01 02:51:50|416.92|414.92|417.12|415.12|417.15|415.15|416.92|414.92|14
1722434630000|2024-07-31 14:03:50|427.86|425.86|427.93|425.93|427.95|425.95|427.83|425.83|17
1722480720000|2024-08-01 02:52:00|417.1|415.1|417.28|415.28|417.29|415.29|417.06|415.06|15
1722434640000|2024-07-31 14:04:00|427.95|425.95|427.72|425.72|427.95|425.95|427.72|425.72|12
1722480730000|2024-08-01 02:52:10|417.29|415.29|417.22|415.22|417.3|415.3|417.22|415.22|14
1722480740000|2024-08-01 02:52:20|417.21|415.21|417.01|415.01|417.22|415.22|416.9|414.9|23
1722434650000|2024-07-31 14:04:10|427.73|425.73|427.74|425.74|427.82|425.82|427.68|425.68|30
1722480750000|2024-08-01 02:52:30|417|415|416.97|414.97|417.02|415.02|416.9|414.9|26
1722434660000|2024-07-31 14:04:20|427.75|425.75|427.78|425.78|427.84|425.84|427.75|425.75|17
1722480760000|2024-08-01 02:52:40|416.92|414.92|416.74|414.74|416.93|414.93|416.73|414.73|20
1722480770000|2024-08-01 02:52:50|416.76|414.76|416.89|414.89|416.9|414.9|416.76|414.76|15
1722434670000|2024-07-31 14:04:30|427.79|425.79|427.94|425.94|427.98|425.98|427.79|425.79|13
1722480780000|2024-08-01 02:53:00|416.9|414.9|416.93|414.93|416.93|414.93|416.89|414.89|11
1722434680000|2024-07-31 14:04:40|427.93|425.93|427.96|425.96|428|426|427.92|425.92|15
1722480790000|2024-08-01 02:53:10|416.92|414.92|417|415|417|415|416.92|414.92|11
1722480800000|2024-08-01 02:53:20|416.97|414.97|416.99|414.99|417.05|415.05|416.97|414.97|17
1722434690000|2024-07-31 14:04:50|427.99|425.99|428.08|426.08|428.08|426.08|427.99|425.99|6
1722480810000|2024-08-01 02:53:30|417.01|415.01|416.99|414.99|417.06|415.06|416.97|414.97|16
1722480820000|2024-08-01 02:53:40|416.98|414.98|416.87|414.87|416.98|414.98|416.87|414.87|16
1722434700000|2024-07-31 14:05:00|428.07|426.07|428.07|426.07|428.23|426.23|428.05|426.05|19
1722480830000|2024-08-01 02:53:50|416.9|414.9|416.81|414.81|416.9|414.9|416.8|414.8|19
1722434710000|2024-07-31 14:05:10|428.05|426.05|427.99|425.99|428.07|426.07|427.96|425.96|16
1722480840000|2024-08-01 02:54:00|416.8|414.8|416.86|414.86|416.89|414.89|416.76|414.76|19
1722480850000|2024-08-01 02:54:10|416.89|414.89|416.89|414.89|416.95|414.95|416.76|414.76|20
1722434720000|2024-07-31 14:05:20|428|426|428.02|426.02|428.04|426.04|427.95|425.95|16
1722480860000|2024-08-01 02:54:20|416.9|414.9|416.82|414.82|416.94|414.94|416.8|414.8|15
1722480870000|2024-08-01 02:54:30|416.76|414.76|416.81|414.81|416.84|414.84|416.76|414.76|15
1722434730000|2024-07-31 14:05:30|428.01|426.01|428.18|426.18|428.18|426.18|427.96|425.96|22
1722480880000|2024-08-01 02:54:40|416.89|414.89|416.84|414.84|416.98|414.98|416.84|414.84|17
1722434740000|2024-07-31 14:05:40|428.16|426.16|428.18|426.18|428.18|426.18|428.1|426.1|10
1722480890000|2024-08-01 02:54:50|416.83|414.83|416.8|414.8|416.84|414.84|416.73|414.73|20
1722480900000|2024-08-01 02:55:00|416.78|414.78|416.85|414.85|416.86|414.86|416.73|414.73|21
1722434750000|2024-07-31 14:05:50|428.12|426.12|428.24|426.24|428.3|426.3|428.11|426.11|24
1722480910000|2024-08-01 02:55:10|416.84|414.84|416.87|414.87|416.87|414.87|416.83|414.83|11
1722480920000|2024-08-01 02:55:20|416.86|414.86|416.76|414.76|416.87|414.87|416.76|414.76|13
1722434760000|2024-07-31 14:06:00|428.25|426.25|428.46|426.46|428.47|426.47|428.25|426.25|14
1722480930000|2024-08-01 02:55:30|416.73|414.73|416.75|414.75|416.77|414.77|416.73|414.73|15
1722434770000|2024-07-31 14:06:10|428.44|426.44|428.21|426.21|428.45|426.45|428.21|426.21|11
1722480940000|2024-08-01 02:55:40|416.77|414.77|416.83|414.83|416.88|414.88|416.75|414.75|19
1722480950000|2024-08-01 02:55:50|416.84|414.84|416.89|414.89|416.93|414.93|416.84|414.84|10
1722434780000|2024-07-31 14:06:20|428.23|426.23|428.23|426.23|428.32|426.32|428.2|426.2|15
1722480960000|2024-08-01 02:56:00|416.9|414.9|416.95|414.95|416.95|414.95|416.89|414.89|6
1722480970000|2024-08-01 02:56:10|416.94|414.94|416.96|414.96|416.96|414.96|416.91|414.91|11
1722434790000|2024-07-31 14:06:30|428.25|426.25|428.09|426.09|428.25|426.25|428.09|426.09|12
1722480980000|2024-08-01 02:56:20|416.98|414.98|417.14|415.14|417.15|415.15|416.98|414.98|16
1722434800000|2024-07-31 14:06:40|428.1|426.1|428.06|426.06|428.13|426.13|428.06|426.06|7
1722480990000|2024-08-01 02:56:30|417.11|415.11|417.11|415.11|417.22|415.22|417.1|415.1|19
1722481000000|2024-08-01 02:56:40|417.17|415.17|416.9|414.9|417.18|415.18|416.9|414.9|14
1722434810000|2024-07-31 14:06:50|428.05|426.05|428.26|426.26|428.26|426.26|428.05|426.05|20
1722481010000|2024-08-01 02:56:50|416.97|414.97|417.11|415.11|417.13|415.13|416.97|414.97|13
1722434820000|2024-07-31 14:07:00|428.24|426.24|428.24|426.24|428.29|426.29|428.22|426.22|13
1722481020000|2024-08-01 02:57:00|417.09|415.09|417.13|415.13|417.16|415.16|417.09|415.09|17
1722481030000|2024-08-01 02:57:10|417.14|415.14|417.09|415.09|417.22|415.22|417.07|415.07|21
1722434830000|2024-07-31 14:07:10|428.25|426.25|428.31|426.31|428.4|426.4|428.25|426.25|15
1722481040000|2024-08-01 02:57:20|417.1|415.1|417.23|415.23|417.28|415.28|417.1|415.1|20
1722481050000|2024-08-01 02:57:30|417.22|415.22|417.13|415.13|417.26|415.26|417.13|415.13|22
1722434840000|2024-07-31 14:07:20|428.32|426.32|428.01|426.01|428.32|426.32|427.99|425.99|13
1722481060000|2024-08-01 02:57:40|417.11|415.11|417.13|415.13|417.14|415.14|417.09|415.09|14
1722434850000|2024-07-31 14:07:30|427.98|425.98|427.64|425.64|427.98|425.98|427.63|425.63|14
1722481070000|2024-08-01 02:57:50|417.12|415.12|417.18|415.18|417.18|415.18|417.1|415.1|7
1722481080000|2024-08-01 02:58:00|417.19|415.19|417.23|415.23|417.24|415.24|417.14|415.14|18
1722434860000|2024-07-31 14:07:40|427.63|425.63|427.6|425.6|427.66|425.66|427.54|425.54|20
1722481090000|2024-08-01 02:58:10|417.25|415.25|417.28|415.28|417.31|415.31|417.24|415.24|20
1722434870000|2024-07-31 14:07:50|427.57|425.57|427.58|425.58|427.59|425.59|427.54|425.54|12
1722481100000|2024-08-01 02:58:20|417.29|415.29|417.33|415.33|417.33|415.33|417.29|415.29|10
1722481110000|2024-08-01 02:58:30|417.31|415.31|417.28|415.28|417.32|415.32|417.25|415.25|13
1722434880000|2024-07-31 14:08:00|427.62|425.62|427.81|425.81|427.82|425.82|427.48|425.48|25
1722481120000|2024-08-01 02:58:40|417.29|415.29|417.25|415.25|417.29|415.29|417.22|415.22|8
1722481130000|2024-08-01 02:58:50|417.2|415.2|417.24|415.24|417.27|415.27|417.2|415.2|11
1722434890000|2024-07-31 14:08:10|427.82|425.82|427.81|425.81|427.82|425.82|427.71|425.71|18
1722481140000|2024-08-01 02:59:00|417.21|415.21|417.24|415.24|417.27|415.27|417.18|415.18|16
1722481150000|2024-08-01 02:59:10|417.23|415.23|417.28|415.28|417.28|415.28|417.22|415.22|19
1722434900000|2024-07-31 14:08:20|427.78|425.78|427.95|425.95|427.95|425.95|427.78|425.78|10
1722481160000|2024-08-01 02:59:20|417.27|415.27|417.22|415.22|417.27|415.27|417.17|415.17|13
1722434910000|2024-07-31 14:08:30|427.96|425.96|427.88|425.88|427.96|425.96|427.86|425.86|15
1722481170000|2024-08-01 02:59:30|417.23|415.23|417.24|415.24|417.26|415.26|417.21|415.21|15
1722481180000|2024-08-01 02:59:40|417.23|415.23|417.18|415.18|417.23|415.23|417.18|415.18|19
1722434920000|2024-07-31 14:08:40|427.89|425.89|427.94|425.94|427.95|425.95|427.87|425.87|15
1722481190000|2024-08-01 02:59:50|417.17|415.17|417.13|415.13|417.2|415.2|417.08|415.08|15
1722481200000|2024-08-01 03:00:00|417.1|415.1|416.97|414.97|417.1|415.1|416.97|414.97|26
1722434930000|2024-07-31 14:08:50|427.95|425.95|427.94|425.94|428.01|426.01|427.9|425.9|25
1722481210000|2024-08-01 03:00:10|416.98|414.98|416.83|414.83|416.98|414.98|416.83|414.83|16
1722434940000|2024-07-31 14:09:00|427.86|425.86|427.95|425.95|428.02|426.02|427.85|425.85|19
1722481220000|2024-08-01 03:00:20|416.85|414.85|416.65|414.65|416.85|414.85|416.64|414.64|17
1722481230000|2024-08-01 03:00:30|416.64|414.64|416.57|414.57|416.64|414.64|416.56|414.56|19
1722434950000|2024-07-31 14:09:10|427.94|425.94|427.95|425.95|428.02|426.02|427.94|425.94|17
1722481240000|2024-08-01 03:00:40|416.55|414.55|416.59|414.59|416.59|414.59|416.47|414.47|18
1722434960000|2024-07-31 14:09:20|427.98|425.98|427.99|425.99|427.99|425.99|427.86|425.86|14
1722481250000|2024-08-01 03:00:50|416.6|414.6|416.75|414.75|416.75|414.75|416.6|414.6|18
1722481260000|2024-08-01 03:01:00|416.73|414.73|416.87|414.87|416.87|414.87|416.67|414.67|23
1722434970000|2024-07-31 14:09:30|428.02|426.02|427.98|425.98|428.02|426.02|427.9|425.9|22
1722481270000|2024-08-01 03:01:10|416.89|414.89|417.02|415.02|417.03|415.03|416.88|414.88|23
1722434980000|2024-07-31 14:09:40|427.97|425.97|427.87|425.87|427.99|425.99|427.87|425.87|16
1722481280000|2024-08-01 03:01:20|417.03|415.03|416.82|414.82|417.03|415.03|416.82|414.82|23
1722481290000|2024-08-01 03:01:30|416.78|414.78|416.49|414.49|416.81|414.81|416.49|414.49|25
1722434990000|2024-07-31 14:09:50|427.91|425.91|427.9|425.9|427.98|425.98|427.9|425.9|15
1722481300000|2024-08-01 03:01:40|416.48|414.48|416.51|414.51|416.55|414.55|416.48|414.48|19
1722481310000|2024-08-01 03:01:50|416.49|414.49|416.48|414.48|416.49|414.49|416.32|414.32|20
1722435000000|2024-07-31 14:10:00|427.91|425.91|427.91|425.91|427.95|425.95|427.89|425.89|19
1722481320000|2024-08-01 03:02:00|416.47|414.47|416.46|414.46|416.48|414.48|416.43|414.43|19
1722435010000|2024-07-31 14:10:10|427.77|425.77|427.45|425.45|427.77|425.77|427.45|425.45|8
1722481330000|2024-08-01 03:02:10|416.45|414.45|416.26|414.26|416.45|414.45|416.07|414.07|24
1722481340000|2024-08-01 03:02:20|416.3|414.3|416.29|414.29|416.42|414.42|416.21|414.21|29
1722435020000|2024-07-31 14:10:20|427.51|425.51|427.45|425.45|427.53|425.53|427.45|425.45|9
1722481350000|2024-08-01 03:02:30|416.31|414.31|416.12|414.12|416.32|414.32|416.12|414.12|17
1722435030000|2024-07-31 14:10:30|427.35|425.35|427.37|425.37|427.42|425.42|427.34|425.34|24
1722481360000|2024-08-01 03:02:40|416.11|414.11|416.15|414.15|416.16|414.16|416.06|414.06|20
1722481370000|2024-08-01 03:02:50|416.09|414.09|416.53|414.53|416.53|414.53|416.09|414.09|22
1722435040000|2024-07-31 14:10:40|427.41|425.41|427.44|425.44|427.44|425.44|427.31|425.31|15
1722481380000|2024-08-01 03:03:00|416.54|414.54|416.74|414.74|416.74|414.74|416.54|414.54|19
1722435050000|2024-07-31 14:10:50|427.45|425.45|427.46|425.46|427.49|425.49|427.43|425.43|17
1722481390000|2024-08-01 03:03:10|416.82|414.82|416.55|414.55|416.82|414.82|416.4|414.4|25
1722481400000|2024-08-01 03:03:20|416.56|414.56|416.41|414.41|416.57|414.57|416.41|414.41|14
1722435060000|2024-07-31 14:11:00|427.47|425.47|427.61|425.61|427.64|425.64|427.46|425.46|14
1722481410000|2024-08-01 03:03:30|416.36|414.36|416.29|414.29|416.36|414.36|416.21|414.21|13
1722435070000|2024-07-31 14:11:10|427.6|425.6|427.57|425.57|427.61|425.61|427.52|425.52|19
1722481420000|2024-08-01 03:03:40|416.31|414.31|416.13|414.13|416.31|414.31|416.13|414.13|17
1722481430000|2024-08-01 03:03:50|416.14|414.14|416.36|414.36|416.36|414.36|416.12|414.12|18
1722435080000|2024-07-31 14:11:20|427.55|425.55|427.48|425.48|427.59|425.59|427.48|425.48|16
1722481440000|2024-08-01 03:04:00|416.35|414.35|416.44|414.44|416.44|414.44|416.31|414.31|18
1722435090000|2024-07-31 14:11:30|427.46|425.46|427.59|425.59|427.63|425.63|427.42|425.42|19
1722481450000|2024-08-01 03:04:10|416.46|414.46|416.36|414.36|416.58|414.58|416.36|414.36|24
1722481460000|2024-08-01 03:04:20|416.34|414.34|416.25|414.25|416.35|414.35|416.22|414.22|20
1722435100000|2024-07-31 14:11:40|427.58|425.58|427.51|425.51|427.61|425.61|427.51|425.51|16
1722481470000|2024-08-01 03:04:30|416.24|414.24|416.37|414.37|416.38|414.38|416.24|414.24|14
1722481480000|2024-08-01 03:04:40|416.38|414.38|416.39|414.39|416.42|414.42|416.38|414.38|9
1722435110000|2024-07-31 14:11:50|427.52|425.52|427.57|425.57|427.57|425.57|427.5|425.5|18
1722481490000|2024-08-01 03:04:50|416.4|414.4|416.45|414.45|416.46|414.46|416.4|414.4|16
1722435120000|2024-07-31 14:12:00|427.72|425.72|427.74|425.74|427.8|425.8|427.7|425.7|13
1722481500000|2024-08-01 03:05:00|416.47|414.47|416.65|414.65|416.67|414.67|416.47|414.47|18
1722481510000|2024-08-01 03:05:10|416.66|414.66|416.53|414.53|416.68|414.68|416.49|414.49|20
1722435130000|2024-07-31 14:12:10|427.73|425.73|427.43|425.43|427.73|425.73|427.43|425.43|19
1722481520000|2024-08-01 03:05:20|416.54|414.54|416.45|414.45|416.57|414.57|416.45|414.45|23
1722435140000|2024-07-31 14:12:20|427.44|425.44|427.77|425.77|427.77|425.77|427.44|425.44|17
1722481530000|2024-08-01 03:05:30|416.43|414.43|416.3|414.3|416.45|414.45|416.3|414.3|20
1722481540000|2024-08-01 03:05:40|416.29|414.29|416.16|414.16|416.29|414.29|416.14|414.14|24
1722435150000|2024-07-31 14:12:30|427.79|425.79|428.23|426.23|428.23|426.23|427.79|425.79|13
1722481550000|2024-08-01 03:05:50|416.15|414.15|415.76|413.76|416.2|414.2|415.61|413.61|26
1722435160000|2024-07-31 14:12:40|428.32|426.32|428.32|426.32|428.32|426.32|428.17|426.17|22
1722481560000|2024-08-01 03:06:00|415.77|413.77|415.7|413.7|415.82|413.82|415.68|413.68|25
1722481570000|2024-08-01 03:06:10|415.67|413.67|415.57|413.57|415.67|413.67|415.52|413.52|23
1722435170000|2024-07-31 14:12:50|428.33|426.33|428.25|426.25|428.47|426.47|428.19|426.19|27
1722481580000|2024-08-01 03:06:20|415.59|413.59|415.41|413.41|415.6|413.6|415.34|413.34|20
1722435180000|2024-07-31 14:13:00|428.2|426.2|427.82|425.82|428.23|426.23|427.82|425.82|17
1722481590000|2024-08-01 03:06:30|415.4|413.4|415.14|413.14|415.44|413.44|415.14|413.14|26
1722481600000|2024-08-01 03:06:40|415.15|413.15|415.33|413.33|415.33|413.33|415.06|413.06|24
1722435190000|2024-07-31 14:13:10|427.74|425.74|427.65|425.65|427.74|425.74|427.65|425.65|13
1722481610000|2024-08-01 03:06:50|415.31|413.31|415.38|413.38|415.38|413.38|415.3|413.3|18
1722481620000|2024-08-01 03:07:00|415.36|413.36|415.81|413.81|415.82|413.82|415.36|413.36|23
1722435200000|2024-07-31 14:13:20|427.58|425.58|427.4|425.4|427.58|425.58|427.4|425.4|19
1722481630000|2024-08-01 03:07:10|415.78|413.78|415.48|413.48|415.79|413.79|415.47|413.47|27
1722435210000|2024-07-31 14:13:30|427.33|425.33|427.35|425.35|427.35|425.35|427.21|425.21|20
1722481640000|2024-08-01 03:07:20|415.45|413.45|415.16|413.16|415.46|413.46|415.12|413.12|25
1722481650000|2024-08-01 03:07:30|415.17|413.17|415.33|413.33|415.33|413.33|415.17|413.17|21
1722435220000|2024-07-31 14:13:40|427.34|425.34|427.32|425.32|427.37|425.37|427.32|425.32|18
1722481660000|2024-08-01 03:07:40|415.32|413.32|415.24|413.24|415.36|413.36|415.21|413.21|22
1722481670000|2024-08-01 03:07:50|415.22|413.22|415.32|413.32|415.32|413.32|415.15|413.15|20
1722435230000|2024-07-31 14:13:50|427.27|425.27|427.36|425.36|427.38|425.38|427.27|425.27|17
1722481680000|2024-08-01 03:08:00|415.33|413.33|415.13|413.13|415.33|413.33|415.13|413.13|30
1722435240000|2024-07-31 14:14:00|427.37|425.37|427.39|425.39|427.42|425.42|427.36|425.36|19
1722481690000|2024-08-01 03:08:10|415.12|413.12|415.11|413.11|415.12|413.12|414.89|412.89|27
1722481700000|2024-08-01 03:08:20|415.12|413.12|415.33|413.33|415.36|413.36|415.12|413.12|20
1722435250000|2024-07-31 14:14:10|427.32|425.32|427.05|425.05|427.32|425.32|427.05|425.05|13
1722481710000|2024-08-01 03:08:30|415.35|413.35|415.75|413.75|415.79|413.79|415.34|413.34|25
1722481720000|2024-08-01 03:08:40|415.77|413.77|416.03|414.03|416.04|414.04|415.77|413.77|25
1722435260000|2024-07-31 14:14:20|427.08|425.08|427.12|425.12|427.14|425.14|427.02|425.02|17
1722481730000|2024-08-01 03:08:50|416.05|414.05|416.04|414.04|416.15|414.15|416.04|414.04|25
1722435270000|2024-07-31 14:14:30|427.11|425.11|427.18|425.18|427.21|425.21|427.1|425.1|15
1722481740000|2024-08-01 03:09:00|415.99|413.99|415.96|413.96|416.11|414.11|415.93|413.93|21
1722481750000|2024-08-01 03:09:10|415.95|413.95|416.14|414.14|416.14|414.14|415.93|413.93|22
1722435280000|2024-07-31 14:14:40|427.17|425.17|427.2|425.2|427.32|425.32|427.13|425.13|23
1722481760000|2024-08-01 03:09:20|416.15|414.15|415.82|413.82|416.15|414.15|415.82|413.82|14
1722435290000|2024-07-31 14:14:50|427.23|425.23|427.17|425.17|427.27|425.27|427.13|425.13|19
1722481770000|2024-08-01 03:09:30|415.83|413.83|415.49|413.49|415.86|413.86|415.49|413.49|23
1722435300000|2024-07-31 14:15:00|427.18|425.18|427.31|425.31|427.31|425.31|427.16|425.16|26
1722481780000|2024-08-01 03:09:40|415.42|413.42|415.48|413.48|415.52|413.52|415.42|413.42|24
1722481790000|2024-08-01 03:09:50|415.5|413.5|415.56|413.56|415.56|413.56|415.49|413.49|23
1722435310000|2024-07-31 14:15:10|427.35|425.35|427.43|425.43|427.44|425.44|427.34|425.34|8
1722481800000|2024-08-01 03:10:00|415.58|413.58|415.55|413.55|415.58|413.58|415.47|413.47|22
1722435330000|2024-07-31 14:15:30|427.39|425.39|427.37|425.37|427.43|425.43|427.34|425.34|11
1722481810000|2024-08-01 03:10:10|415.56|413.56|415.91|413.91|415.95|413.95|415.56|413.56|19
1722481820000|2024-08-01 03:10:20|415.95|413.95|416.01|414.01|416.07|414.07|415.94|413.94|24
1722435340000|2024-07-31 14:15:40|427.36|425.36|426.98|424.98|427.37|425.37|426.98|424.98|16
1722481830000|2024-08-01 03:10:30|416.03|414.03|416.07|414.07|416.12|414.12|416.03|414.03|17
1722481840000|2024-08-01 03:10:40|416.08|414.08|416.19|414.19|416.19|414.19|416.03|414.03|24
1722435350000|2024-07-31 14:15:50|426.97|424.97|427|425|427.01|425.01|426.88|424.88|16
1722481850000|2024-08-01 03:10:50|416.21|414.21|416.14|414.14|416.21|414.21|416.09|414.09|17
1722435360000|2024-07-31 14:16:00|426.99|424.99|426.89|424.89|427.03|425.03|426.89|424.89|12
1722481860000|2024-08-01 03:11:00|416.13|414.13|415.93|413.93|416.15|414.15|415.91|413.91|18
1722481870000|2024-08-01 03:11:10|415.92|413.92|415.68|413.68|415.93|413.93|415.68|413.68|22
1722435370000|2024-07-31 14:16:10|426.85|424.85|426.8|424.8|426.85|424.85|426.8|424.8|5
1722481880000|2024-08-01 03:11:20|415.67|413.67|415.6|413.6|415.69|413.69|415.53|413.53|26
1722435380000|2024-07-31 14:16:20|426.79|424.79|426.48|424.48|426.79|424.79|426.47|424.47|11
1722481890000|2024-08-01 03:11:30|415.58|413.58|415.73|413.73|415.75|413.75|415.53|413.53|20
1722481900000|2024-08-01 03:11:40|415.7|413.7|415.67|413.67|415.75|413.75|415.66|413.66|18
1722435390000|2024-07-31 14:16:30|426.49|424.49|426.24|424.24|426.49|424.49|426.24|424.24|18
1722481910000|2024-08-01 03:11:50|415.7|413.7|415.68|413.68|415.72|413.72|415.63|413.63|24
1722435400000|2024-07-31 14:16:40|426.22|424.22|425.82|423.82|426.22|424.22|425.82|423.82|19
1722481920000|2024-08-01 03:12:00|415.69|413.69|416.12|414.12|416.12|414.12|415.69|413.69|22
1722481930000|2024-08-01 03:12:10|416.13|414.13|416.31|414.31|416.33|414.33|416.12|414.12|20
1722435410000|2024-07-31 14:16:50|425.74|423.74|425.71|423.71|425.84|423.84|425.67|423.67|24
1722481940000|2024-08-01 03:12:20|416.4|414.4|416.77|414.77|416.77|414.77|416.31|414.31|17
1722435420000|2024-07-31 14:17:00|425.7|423.7|425.82|423.82|425.89|423.89|425.67|423.67|23
1722481950000|2024-08-01 03:12:30|416.72|414.72|416.96|414.96|416.96|414.96|416.71|414.71|25
1722481960000|2024-08-01 03:12:40|416.98|414.98|417.04|415.04|417.04|415.04|416.98|414.98|13
1722435430000|2024-07-31 14:17:10|425.85|423.85|425.83|423.83|425.85|423.85|425.67|423.67|17
1722481970000|2024-08-01 03:12:50|417.09|415.09|417.62|415.62|417.62|415.62|417.09|415.09|21
1722435440000|2024-07-31 14:17:20|425.84|423.84|425.82|423.82|425.84|423.84|425.78|423.78|17
1722481980000|2024-08-01 03:13:00|417.63|415.63|417.38|415.38|417.85|415.85|417.38|415.38|24
1722481990000|2024-08-01 03:13:10|417.41|415.41|417.49|415.49|417.52|415.52|417.36|415.36|26
1722435450000|2024-07-31 14:17:30|425.83|423.83|426.06|424.06|426.07|424.07|425.83|423.83|15
1722482000000|2024-08-01 03:13:20|417.5|415.5|417.46|415.46|417.53|415.53|417.43|415.43|23
1722435460000|2024-07-31 14:17:40|426.09|424.09|426.14|424.14|426.14|424.14|426.06|424.06|6
1722482010000|2024-08-01 03:13:30|417.48|415.48|417.44|415.44|417.49|415.49|417.24|415.24|24
1722482020000|2024-08-01 03:13:40|417.43|415.43|417.31|415.31|417.46|415.46|417.31|415.31|16
1722435470000|2024-07-31 14:17:50|426.16|424.16|426.14|424.14|426.16|424.16|426.14|424.14|4
1722482030000|2024-08-01 03:13:50|417.29|415.29|417.21|415.21|417.29|415.29|417.13|415.13|21
1722435480000|2024-07-31 14:18:00|426.07|424.07|425.98|423.98|426.1|424.1|425.94|423.94|16
1722482040000|2024-08-01 03:14:00|417.1|415.1|417.14|415.14|417.14|415.14|417.01|415.01|21
1722482050000|2024-08-01 03:14:10|417.11|415.11|417.01|415.01|417.15|415.15|417.01|415.01|22
1722435490000|2024-07-31 14:18:10|425.99|423.99|425.92|423.92|425.99|423.99|425.82|423.82|17
1722482060000|2024-08-01 03:14:20|416.99|414.99|416.66|414.66|416.99|414.99|416.62|414.62|18
1722435500000|2024-07-31 14:18:20|425.91|423.91|426.06|424.06|426.06|424.06|425.91|423.91|13
1722482070000|2024-08-01 03:14:30|416.65|414.65|416.73|414.73|416.79|414.79|416.65|414.65|26
1722482080000|2024-08-01 03:14:40|416.74|414.74|416.64|414.64|416.75|414.75|416.61|414.61|13
1722435510000|2024-07-31 14:18:30|426.17|424.17|426.23|424.23|426.24|424.24|426.15|424.15|17
1722482090000|2024-08-01 03:14:50|416.63|414.63|416.54|414.54|416.64|414.64|416.52|414.52|21
1722482100000|2024-08-01 03:15:00|416.57|414.57|416.65|414.65|416.65|414.65|416.53|414.53|27
1722435520000|2024-07-31 14:18:40|426.24|424.24|426.46|424.46|426.46|424.46|426.2|424.2|16
1722482110000|2024-08-01 03:15:10|416.62|414.62|416.67|414.67|416.7|414.7|416.54|414.54|24
1722435530000|2024-07-31 14:18:50|426.43|424.43|426.22|424.22|426.49|424.49|426.12|424.12|21
1722482120000|2024-08-01 03:15:20|416.68|414.68|416.94|414.94|416.95|414.95|416.65|414.65|24
1722482130000|2024-08-01 03:15:30|416.93|414.93|416.87|414.87|416.94|414.94|416.78|414.78|16
1722435540000|2024-07-31 14:19:00|426.25|424.25|426.14|424.14|426.26|424.26|426.04|424.04|19
1722482140000|2024-08-01 03:15:40|416.88|414.88|417.01|415.01|417.01|415.01|416.84|414.84|19
1722435550000|2024-07-31 14:19:10|426.2|424.2|426.28|424.28|426.28|424.28|426.2|424.2|15
1722482150000|2024-08-01 03:15:50|417.03|415.03|417.13|415.13|417.14|415.14|416.98|414.98|23
1722482160000|2024-08-01 03:16:00|417.12|415.12|416.68|414.68|417.12|415.12|416.68|414.68|24
1722435560000|2024-07-31 14:19:20|426.23|424.23|426.23|424.23|426.24|424.24|426.2|424.2|6
1722482170000|2024-08-01 03:16:10|416.72|414.72|416.49|414.49|416.75|414.75|416.47|414.47|27
1722482180000|2024-08-01 03:16:20|416.5|414.5|416.16|414.16|416.55|414.55|416.16|414.16|26
1722435570000|2024-07-31 14:19:30|426.26|424.26|426.11|424.11|426.27|424.27|426.04|424.04|18
1722482190000|2024-08-01 03:16:30|416.13|414.13|415.85|413.85|416.16|414.16|415.85|413.85|28
1722435580000|2024-07-31 14:19:40|426.1|424.1|425.98|423.98|426.1|424.1|425.94|423.94|10
1722482200000|2024-08-01 03:16:40|415.84|413.84|415.91|413.91|415.91|413.91|415.71|413.71|27
1722482210000|2024-08-01 03:16:50|415.93|413.93|415.55|413.55|415.99|413.99|415.55|413.55|25
1722435590000|2024-07-31 14:19:50|426.01|424.01|426.05|424.05|426.17|424.17|426.01|424.01|13
1722482220000|2024-08-01 03:17:00|415.59|413.59|415.77|413.77|415.77|413.77|415.58|413.58|24
1722482230000|2024-08-01 03:17:10|415.78|413.78|415.64|413.64|415.79|413.79|415.62|413.62|16
1722435600000|2024-07-31 14:20:00|426.04|424.04|426.23|424.23|426.23|424.23|426.02|424.02|13
1722482240000|2024-08-01 03:17:20|415.68|413.68|415.59|413.59|415.7|413.7|415.59|413.59|25
1722435610000|2024-07-31 14:20:10|426.24|424.24|426.59|424.59|426.59|424.59|426.24|424.24|18
1722482250000|2024-08-01 03:17:30|415.62|413.62|415.58|413.58|415.68|413.68|415.57|413.57|26
1722482260000|2024-08-01 03:17:40|415.6|413.6|415.64|413.64|415.71|413.71|415.6|413.6|20
1722435620000|2024-07-31 14:20:20|426.45|424.45|426.44|424.44|426.48|424.48|426.35|424.35|26
1722482270000|2024-08-01 03:17:50|415.68|413.68|415.77|413.77|415.79|413.79|415.68|413.68|18
1722435630000|2024-07-31 14:20:30|426.43|424.43|426.78|424.78|426.78|424.78|426.38|424.38|28
1722482280000|2024-08-01 03:18:00|415.76|413.76|415.67|413.67|415.77|413.77|415.53|413.53|26
1722482290000|2024-08-01 03:18:10|415.71|413.71|415.75|413.75|415.75|413.75|415.6|413.6|25
1722435640000|2024-07-31 14:20:40|426.8|424.8|426.65|424.65|426.83|424.83|426.58|424.58|21
1722482300000|2024-08-01 03:18:20|415.72|413.72|415.67|413.67|415.77|413.77|415.65|413.65|23
1722482310000|2024-08-01 03:18:30|415.6|413.6|415.67|413.67|415.71|413.71|415.58|413.58|26
1722435650000|2024-07-31 14:20:50|426.64|424.64|426.66|424.66|426.69|424.69|426.57|424.57|20
1722482320000|2024-08-01 03:18:40|415.64|413.64|415.52|413.52|415.73|413.73|415.52|413.52|22
1722435660000|2024-07-31 14:21:00|426.64|424.64|426.65|424.65|426.66|424.66|426.57|424.57|18
1722482330000|2024-08-01 03:18:50|415.51|413.51|415.46|413.46|415.51|413.51|415.42|413.42|19
1722482340000|2024-08-01 03:19:00|415.48|413.48|415.75|413.75|415.77|413.77|415.39|413.39|25
1722435670000|2024-07-31 14:21:10|426.66|424.66|426.63|424.63|426.72|424.72|426.59|424.59|20
1722482350000|2024-08-01 03:19:10|415.8|413.8|415.88|413.88|415.88|413.88|415.6|413.6|30
1722482360000|2024-08-01 03:19:20|415.89|413.89|416.23|414.23|416.26|414.26|415.89|413.89|18
1722435680000|2024-07-31 14:21:20|426.65|424.65|426.42|424.42|426.65|424.65|426.41|424.41|21
1722482370000|2024-08-01 03:19:30|416.24|414.24|416.41|414.41|416.43|414.43|416.14|414.14|31
1722435690000|2024-07-31 14:21:30|426.43|424.43|426.35|424.35|426.47|424.47|426.35|424.35|19
1722482380000|2024-08-01 03:19:40|416.43|414.43|416.47|414.47|416.47|414.47|416.33|414.33|32
1722482390000|2024-08-01 03:19:50|416.43|414.43|416.45|414.45|416.5|414.5|416.42|414.42|19
1722435700000|2024-07-31 14:21:40|426.24|424.24|425.87|423.87|426.24|424.24|425.74|423.74|24
1722482400000|2024-08-01 03:20:00|416.47|414.47|416.58|414.58|416.58|414.58|416.46|414.46|19
1722482410000|2024-08-01 03:20:10|416.59|414.59|416.65|414.65|416.66|414.66|416.59|414.59|20
1722435710000|2024-07-31 14:21:50|425.91|423.91|425.77|423.77|425.91|423.91|425.77|423.77|15
1722482420000|2024-08-01 03:20:20|416.64|414.64|416.41|414.41|416.65|414.65|416.14|414.14|21
1722435720000|2024-07-31 14:22:00|425.8|423.8|425.69|423.69|425.81|423.81|425.63|423.63|23
1722482430000|2024-08-01 03:20:30|416.42|414.42|416.34|414.34|416.59|414.59|416.34|414.34|20
1722482440000|2024-08-01 03:20:40|416.33|414.33|416.2|414.2|416.33|414.33|416.09|414.09|27
1722435730000|2024-07-31 14:22:10|425.64|423.64|425.89|423.89|425.89|423.89|425.64|423.64|11
1722482450000|2024-08-01 03:20:50|416.19|414.19|416.26|414.26|416.26|414.26|416.13|414.13|18
1722435740000|2024-07-31 14:22:20|425.88|423.88|425.79|423.79|425.88|423.88|425.74|423.74|22
1722482460000|2024-08-01 03:21:00|416.27|414.27|416.66|414.66|416.67|414.67|416.27|414.27|24
1722482470000|2024-08-01 03:21:10|416.67|414.67|416.8|414.8|416.8|414.8|416.61|414.61|25
1722435750000|2024-07-31 14:22:30|425.77|423.77|425.63|423.63|425.77|423.77|425.62|423.62|14
1722482480000|2024-08-01 03:21:20|416.83|414.83|416.87|414.87|416.88|414.88|416.83|414.83|12
1722435760000|2024-07-31 14:22:40|425.64|423.64|425.62|423.62|425.67|423.67|425.58|423.58|18
1722482490000|2024-08-01 03:21:30|416.86|414.86|416.71|414.71|416.87|414.87|416.65|414.65|28
1722482500000|2024-08-01 03:21:40|416.72|414.72|416.63|414.63|416.73|414.73|416.63|414.63|24
1722435770000|2024-07-31 14:22:50|425.55|423.55|425.68|423.68|425.68|423.68|425.55|423.55|13
1722482510000|2024-08-01 03:21:50|416.6|414.6|416.71|414.71|416.72|414.72|416.6|414.6|13
1722435780000|2024-07-31 14:23:00|425.69|423.69|425.79|423.79|425.79|423.79|425.68|423.68|10
1722482520000|2024-08-01 03:22:00|416.7|414.7|416.63|414.63|416.76|414.76|416.62|414.62|24
1722482530000|2024-08-01 03:22:10|416.65|414.65|416.73|414.73|416.77|414.77|416.57|414.57|19
1722435790000|2024-07-31 14:23:10|425.78|423.78|425.77|423.77|425.8|423.8|425.7|423.7|11
1722482540000|2024-08-01 03:22:20|416.74|414.74|416.77|414.77|416.92|414.92|416.74|414.74|23
1722482550000|2024-08-01 03:22:30|416.78|414.78|416.5|414.5|416.78|414.78|416.47|414.47|23
1722435800000|2024-07-31 14:23:20|425.78|423.78|425.78|423.78|425.79|423.79|425.74|423.74|11
1722482560000|2024-08-01 03:22:40|416.48|414.48|416.32|414.32|416.55|414.55|416.23|414.23|23
1722435810000|2024-07-31 14:23:30|425.76|423.76|425.67|423.67|425.8|423.8|425.67|423.67|17
1722482570000|2024-08-01 03:22:50|416.35|414.35|416.11|414.11|416.35|414.35|416.01|414.01|16
1722435820000|2024-07-31 14:23:40|425.66|423.66|425.68|423.68|425.78|423.78|425.66|423.66|19
1722482580000|2024-08-01 03:23:00|416.07|414.07|416.04|414.04|416.15|414.15|415.83|413.83|27
1722482590000|2024-08-01 03:23:10|416.03|414.03|415.82|413.82|416.03|414.03|415.78|413.78|19
1722435830000|2024-07-31 14:23:50|425.61|423.61|425.49|423.49|425.61|423.61|425.42|423.42|25
1722482600000|2024-08-01 03:23:20|415.75|413.75|415.88|413.88|415.88|413.88|415.68|413.68|25
1722482610000|2024-08-01 03:23:30|415.89|413.89|416.2|414.2|416.21|414.21|415.89|413.89|22
1722435840000|2024-07-31 14:24:00|425.5|423.5|425.38|423.38|425.53|423.53|425.38|423.38|16
1722482620000|2024-08-01 03:23:40|416.23|414.23|417.1|415.1|417.1|415.1|416.23|414.23|21
1722435850000|2024-07-31 14:24:10|425.32|423.32|425.56|423.56|425.56|423.56|425.22|423.22|21
1722482630000|2024-08-01 03:23:50|417.09|415.09|416.79|414.79|417.09|415.09|416.7|414.7|28
1722482640000|2024-08-01 03:24:00|416.78|414.78|416.93|414.93|416.93|414.93|416.78|414.78|18
1722435860000|2024-07-31 14:24:20|425.57|423.57|425.69|423.69|425.74|423.74|425.57|423.57|16
1722482650000|2024-08-01 03:24:10|416.94|414.94|416.75|414.75|416.97|414.97|416.73|414.73|20
1722435870000|2024-07-31 14:24:30|425.7|423.7|425.55|423.55|425.72|423.72|425.54|423.54|15
1722482660000|2024-08-01 03:24:20|416.78|414.78|416.69|414.69|416.81|414.81|416.69|414.69|17
1722482670000|2024-08-01 03:24:30|416.68|414.68|416.66|414.66|416.73|414.73|416.63|414.63|23
1722435880000|2024-07-31 14:24:40|425.54|423.54|425.6|423.6|425.65|423.65|425.54|423.54|12
1722482680000|2024-08-01 03:24:40|416.67|414.67|416.53|414.53|416.7|414.7|416.53|414.53|17
1722435890000|2024-07-31 14:24:50|425.63|423.63|425.6|423.6|425.67|423.67|425.56|423.56|23
1722482690000|2024-08-01 03:24:50|416.52|414.52|416.66|414.66|416.69|414.69|416.52|414.52|26
1722482700000|2024-08-01 03:25:00|416.65|414.65|416.76|414.76|416.76|414.76|416.64|414.64|19
1722435900000|2024-07-31 14:25:00|425.61|423.61|425.74|423.74|425.74|423.74|425.61|423.61|15
1722482710000|2024-08-01 03:25:10|416.77|414.77|416.8|414.8|416.82|414.82|416.74|414.74|25
1722435910000|2024-07-31 14:25:10|425.67|423.67|425.66|423.66|425.68|423.68|425.59|423.59|15
1722482720000|2024-08-01 03:25:20|416.85|414.85|416.92|414.92|416.97|414.97|416.85|414.85|19
1722482730000|2024-08-01 03:25:30|416.91|414.91|416.93|414.93|416.94|414.94|416.84|414.84|24
1722435920000|2024-07-31 14:25:20|425.64|423.64|425.55|423.55|425.64|423.64|425.53|423.53|22
1722482740000|2024-08-01 03:25:40|416.92|414.92|416.8|414.8|416.92|414.92|416.78|414.78|25
1722482750000|2024-08-01 03:25:50|416.81|414.81|416.68|414.68|416.88|414.88|416.68|414.68|19
1722435930000|2024-07-31 14:25:30|425.58|423.58|425.62|423.62|425.65|423.65|425.55|423.55|13
1722482760000|2024-08-01 03:26:00|416.69|414.69|416.75|414.75|416.75|414.75|416.53|414.53|21
1722435940000|2024-07-31 14:25:40|425.58|423.58|425.5|423.5|425.61|423.61|425.5|423.5|25
1722482770000|2024-08-01 03:26:10|416.73|414.73|416.86|414.86|416.86|414.86|416.73|414.73|12
1722482780000|2024-08-01 03:26:20|416.87|414.87|417.03|415.03|417.1|415.1|416.87|414.87|11
1722435950000|2024-07-31 14:25:50|425.51|423.51|425.21|423.21|425.55|423.55|425.21|423.21|21
1722482790000|2024-08-01 03:26:30|417.04|415.04|417.15|415.15|417.16|415.16|417.04|415.04|16
1722482800000|2024-08-01 03:26:40|417.16|415.16|417.26|415.26|417.27|415.27|417.16|415.16|11
1722435960000|2024-07-31 14:26:00|425.23|423.23|424.7|422.7|425.26|423.26|424.6|422.6|25
1722482810000|2024-08-01 03:26:50|417.27|415.27|417.41|415.41|417.45|415.45|417.27|415.27|22
1722435970000|2024-07-31 14:26:10|424.71|422.71|424.51|422.51|424.71|422.71|424.51|422.51|7
1722482820000|2024-08-01 03:27:00|417.39|415.39|417.46|415.46|417.52|415.52|417.39|415.39|24
1722482830000|2024-08-01 03:27:10|417.48|415.48|417.55|415.55|417.57|415.57|417.45|415.45|15
1722435980000|2024-07-31 14:26:20|424.5|422.5|424.54|422.54|424.64|422.64|424.46|422.46|12
1722482840000|2024-08-01 03:27:20|417.52|415.52|417.45|415.45|417.59|415.59|417.45|415.45|18
1722482850000|2024-08-01 03:27:30|417.44|415.44|417.45|415.45|417.46|415.46|417.39|415.39|14
1722435990000|2024-07-31 14:26:30|424.46|422.46|423.74|421.74|424.46|422.46|423.72|421.72|20
1722482860000|2024-08-01 03:27:40|417.44|415.44|417.38|415.38|417.45|415.45|417.38|415.38|16
1722436000000|2024-07-31 14:26:40|423.75|421.75|423.76|421.76|423.9|421.9|423.71|421.71|13
1722482870000|2024-08-01 03:27:50|417.37|415.37|417.4|415.4|417.45|415.45|417.37|415.37|17
1722482880000|2024-08-01 03:28:00|417.41|415.41|417.57|415.57|417.57|415.57|417.41|415.41|17
1722436010000|2024-07-31 14:26:50|423.83|421.83|423.91|421.91|424|422|423.83|421.83|16
1722482890000|2024-08-01 03:28:10|417.58|415.58|417.74|415.74|417.76|415.76|417.58|415.58|11
1722436020000|2024-07-31 14:27:00|423.9|421.9|423.66|421.66|423.96|421.96|423.66|421.66|21
1722482900000|2024-08-01 03:28:20|417.73|415.73|417.64|415.64|417.73|415.73|417.63|415.63|12
1722482910000|2024-08-01 03:28:30|417.66|415.66|417.79|415.79|417.79|415.79|417.63|415.63|20
1722436030000|2024-07-31 14:27:10|423.61|421.61|423.44|421.44|423.62|421.62|423.44|421.44|7
1722482920000|2024-08-01 03:28:40|417.81|415.81|417.96|415.96|417.96|415.96|417.8|415.8|21
1722482930000|2024-08-01 03:28:50|417.93|415.93|417.97|415.97|417.98|415.98|417.92|415.92|21
1722436040000|2024-07-31 14:27:20|423.51|421.51|423.47|421.47|423.51|421.51|423.46|421.46|7
1722482940000|2024-08-01 03:29:00|417.98|415.98|418.01|416.01|418.01|416.01|417.89|415.89|17
1722436050000|2024-07-31 14:27:30|423.46|421.46|423.19|421.19|423.46|421.46|423.08|421.08|20
1722482950000|2024-08-01 03:29:10|417.97|415.97|417.91|415.91|417.98|415.98|417.91|415.91|18
1722482960000|2024-08-01 03:29:20|417.92|415.92|417.95|415.95|418.05|416.05|417.92|415.92|19
1722436060000|2024-07-31 14:27:40|423.17|421.17|422.98|420.98|423.17|421.17|422.98|420.98|18
1722482970000|2024-08-01 03:29:30|417.94|415.94|417.89|415.89|417.95|415.95|417.89|415.89|19
1722482980000|2024-08-01 03:29:40|417.88|415.88|417.97|415.97|417.97|415.97|417.87|415.87|14
1722436070000|2024-07-31 14:27:50|422.94|420.94|422.79|420.79|423.03|421.03|422.71|420.71|29
1722482990000|2024-08-01 03:29:50|417.95|415.95|417.93|415.93|417.99|415.99|417.92|415.92|16
1722436080000|2024-07-31 14:28:00|422.78|420.78|423.35|421.35|423.4|421.4|422.77|420.77|32
1722483000000|2024-08-01 03:30:00|417.96|415.96|417.81|415.81|417.96|415.96|417.81|415.81|22
1722483010000|2024-08-01 03:30:10|417.83|415.83|417.73|415.73|417.89|415.89|417.72|415.72|15
1722436090000|2024-07-31 14:28:10|423.38|421.38|423.45|421.45|423.5|421.5|423.22|421.22|26
1722483020000|2024-08-01 03:30:20|417.71|415.71|417.76|415.76|417.76|415.76|417.7|415.7|21
1722483030000|2024-08-01 03:30:30|417.77|415.77|417.92|415.92|417.93|415.93|417.77|415.77|14
1722436100000|2024-07-31 14:28:20|423.46|421.46|423.49|421.49|423.51|421.51|423.38|421.38|11
1722483040000|2024-08-01 03:30:40|417.98|415.98|417.89|415.89|417.98|415.98|417.87|415.87|19
1722483050000|2024-08-01 03:30:50|417.88|415.88|417.67|415.67|417.88|415.88|417.59|415.59|25
1722436110000|2024-07-31 14:28:30|423.46|421.46|423.63|421.63|423.64|421.64|423.46|421.46|11
1722483060000|2024-08-01 03:31:00|417.66|415.66|417.85|415.85|417.85|415.85|417.66|415.66|16
1722436120000|2024-07-31 14:28:40|423.7|421.7|423.76|421.76|423.79|421.79|423.64|421.64|19
1722483070000|2024-08-01 03:31:10|418.02|416.02|418.1|416.1|418.1|416.1|417.99|415.99|26
1722483080000|2024-08-01 03:31:20|418.08|416.08|417.98|415.98|418.08|416.08|417.95|415.95|22
1722436130000|2024-07-31 14:28:50|423.77|421.77|423.32|421.32|423.88|421.88|423.31|421.31|28
1722483090000|2024-08-01 03:31:30|417.97|415.97|417.9|415.9|418.01|416.01|417.9|415.9|23
1722436140000|2024-07-31 14:29:00|423.41|421.41|423.67|421.67|423.67|421.67|423.36|421.36|28
1722483100000|2024-08-01 03:31:40|417.91|415.91|417.89|415.89|417.95|415.95|417.88|415.88|23
1722483110000|2024-08-01 03:31:50|417.9|415.9|417.97|415.97|417.97|415.97|417.87|415.87|17
1722436150000|2024-07-31 14:29:10|423.69|421.69|423.79|421.79|423.83|421.83|423.69|421.69|20
1722483120000|2024-08-01 03:32:00|417.98|415.98|418.06|416.06|418.06|416.06|417.94|415.94|10
1722436160000|2024-07-31 14:29:20|423.78|421.78|423.66|421.66|423.78|421.78|423.61|421.61|28
1722483130000|2024-08-01 03:32:10|418.04|416.04|417.8|415.8|418.04|416.04|417.79|415.79|17
1722483140000|2024-08-01 03:32:20|417.79|415.79|417.63|415.63|417.8|415.8|417.59|415.59|14
1722436170000|2024-07-31 14:29:30|423.63|421.63|423.85|421.85|423.85|421.85|423.54|421.54|21
1722483150000|2024-08-01 03:32:30|417.62|415.62|417.64|415.64|417.7|415.7|417.6|415.6|22
1722483160000|2024-08-01 03:32:40|417.66|415.66|417.62|415.62|417.66|415.66|417.61|415.61|14
1722436180000|2024-07-31 14:29:40|423.86|421.86|423.97|421.97|423.97|421.97|423.82|421.82|25
1722483170000|2024-08-01 03:32:50|417.65|415.65|417.8|415.8|417.8|415.8|417.62|415.62|20
1722436190000|2024-07-31 14:29:50|423.95|421.95|423.94|421.94|424|422|423.91|421.91|17
1722483180000|2024-08-01 03:33:00|417.76|415.76|417.63|415.63|417.77|415.77|417.57|415.57|19
1722483190000|2024-08-01 03:33:10|417.64|415.64|417.41|415.41|417.64|415.64|417.41|415.41|24
1722436200000|2024-07-31 14:30:00|423.95|421.95|424.16|422.16|424.2|422.2|423.91|421.91|22
1722483200000|2024-08-01 03:33:20|417.48|415.48|417.42|415.42|417.49|415.49|417.42|415.42|20
1722483210000|2024-08-01 03:33:30|417.43|415.43|417.42|415.42|417.47|415.47|417.4|415.4|19
1722436210000|2024-07-31 14:30:10|424.12|422.12|424.43|422.43|424.43|422.43|424.12|422.12|23
1722483220000|2024-08-01 03:33:40|417.4|415.4|417.4|415.4|417.41|415.41|417.31|415.31|15
1722436220000|2024-07-31 14:30:20|424.41|422.41|424.48|422.48|424.48|422.48|424.31|422.31|24
1722483230000|2024-08-01 03:33:50|417.39|415.39|417.3|415.3|417.39|415.39|417.28|415.28|18
1722483240000|2024-08-01 03:34:00|417.32|415.32|417.64|415.64|417.67|415.67|417.31|415.31|22
1722436230000|2024-07-31 14:30:30|424.44|422.44|424.07|422.07|424.44|422.44|424.04|422.04|15
1722483250000|2024-08-01 03:34:10|417.67|415.67|417.77|415.77|417.77|415.77|417.67|415.67|15
1722483260000|2024-08-01 03:34:20|417.78|415.78|417.67|415.67|417.8|415.8|417.67|415.67|22
1722436240000|2024-07-31 14:30:40|424.09|422.09|424.42|422.42|424.46|422.46|424.09|422.09|29
1722483270000|2024-08-01 03:34:30|417.65|415.65|417.71|415.71|417.76|415.76|417.65|415.65|15
1722483280000|2024-08-01 03:34:40|417.72|415.72|417.88|415.88|417.9|415.9|417.72|415.72|16
1722436250000|2024-07-31 14:30:50|424.4|422.4|424.56|422.56|424.56|422.56|424.4|422.4|8
1722483290000|2024-08-01 03:34:50|417.89|415.89|417.52|415.52|417.9|415.9|417.51|415.51|17
1722436260000|2024-07-31 14:31:00|424.57|422.57|424.62|422.62|424.66|422.66|424.57|422.57|8
1722483300000|2024-08-01 03:35:00|417.56|415.56|417.43|415.43|417.56|415.56|417.35|415.35|22
1722483310000|2024-08-01 03:35:10|417.42|415.42|417.35|415.35|417.48|415.48|417.35|415.35|18
1722436270000|2024-07-31 14:31:10|424.65|422.65|424.63|422.63|424.67|422.67|424.54|422.54|12
1722483320000|2024-08-01 03:35:20|417.37|415.37|417.21|415.21|417.38|415.38|417.2|415.2|22
1722483330000|2024-08-01 03:35:30|417.22|415.22|417.26|415.26|417.27|415.27|417.17|415.17|18
1722436280000|2024-07-31 14:31:20|424.78|422.78|424.48|422.48|424.87|422.87|424.48|422.48|18
1722483340000|2024-08-01 03:35:40|417.28|415.28|417.37|415.37|417.39|415.39|417.23|415.23|15
1722436290000|2024-07-31 14:31:30|424.5|422.5|424.38|422.38|424.56|422.56|424.38|422.38|20
1722483350000|2024-08-01 03:35:50|417.38|415.38|417.23|415.23|417.38|415.38|417.22|415.22|18
1722483360000|2024-08-01 03:36:00|417.22|415.22|416.98|414.98|417.22|415.22|416.98|414.98|17
1722436300000|2024-07-31 14:31:40|424.37|422.37|424.39|422.39|424.43|422.43|424.35|422.35|26
1722483370000|2024-08-01 03:36:10|417.01|415.01|417.12|415.12|417.15|415.15|417|415|24
1722483380000|2024-08-01 03:36:20|417.13|415.13|417.04|415.04|417.18|415.18|417.04|415.04|22
1722436310000|2024-07-31 14:31:50|424.38|422.38|424.55|422.55|424.55|422.55|424.37|422.37|13
1722483390000|2024-08-01 03:36:30|417.05|415.05|416.9|414.9|417.09|415.09|416.9|414.9|24
1722436320000|2024-07-31 14:32:00|424.56|422.56|424.54|422.54|424.56|422.56|424.5|422.5|7
1722483400000|2024-08-01 03:36:40|416.95|414.95|417.1|415.1|417.11|415.11|416.95|414.95|19
1722483410000|2024-08-01 03:36:50|417.09|415.09|417.01|415.01|417.12|415.12|416.98|414.98|12
1722436330000|2024-07-31 14:32:10|424.43|422.43|424.4|422.4|424.43|422.43|424.33|422.33|16
1722483420000|2024-08-01 03:37:00|417|415|417.01|415.01|417.02|415.02|416.89|414.89|22
1722436340000|2024-07-31 14:32:20|424.37|422.37|423.96|421.96|424.37|422.37|423.96|421.96|24
1722483430000|2024-08-01 03:37:10|417|415|416.94|414.94|417.02|415.02|416.91|414.91|20
1722483440000|2024-08-01 03:37:20|416.95|414.95|416.94|414.94|416.97|414.97|416.91|414.91|16
1722436350000|2024-07-31 14:32:30|423.94|421.94|424|422|424.04|422.04|423.71|421.71|21
1722483450000|2024-08-01 03:37:30|416.93|414.93|416.83|414.83|416.95|414.95|416.82|414.82|15
1722483460000|2024-08-01 03:37:40|416.81|414.81|416.57|414.57|416.82|414.82|416.54|414.54|18
1722436360000|2024-07-31 14:32:40|424.01|422.01|423.75|421.75|424.01|422.01|423.73|421.73|29
1722483470000|2024-08-01 03:37:50|416.56|414.56|416.42|414.42|416.56|414.56|416.36|414.36|16
1722436370000|2024-07-31 14:32:50|423.73|421.73|423.6|421.6|423.76|421.76|423.6|421.6|23
1722483480000|2024-08-01 03:38:00|416.41|414.41|416.23|414.23|416.45|414.45|416.21|414.21|19
1722483490000|2024-08-01 03:38:10|416.2|414.2|416.23|414.23|416.24|414.24|416.13|414.13|13
1722436380000|2024-07-31 14:33:00|423.59|421.59|423.58|421.58|423.8|421.8|423.56|421.56|29
1722483500000|2024-08-01 03:38:20|416.24|414.24|416.27|414.27|416.28|414.28|416.21|414.21|13
1722436390000|2024-07-31 14:33:10|423.59|421.59|423.54|421.54|423.63|421.63|423.41|421.41|29
1722483510000|2024-08-01 03:38:30|416.28|414.28|416.25|414.25|416.28|414.28|416.23|414.23|15
1722483520000|2024-08-01 03:38:40|416.26|414.26|416.18|414.18|416.27|414.27|416.14|414.14|15
1722436400000|2024-07-31 14:33:20|423.56|421.56|423.54|421.54|423.65|421.65|423.53|421.53|20
1722483530000|2024-08-01 03:38:50|416.23|414.23|416.22|414.22|416.26|414.26|416.22|414.22|14
1722436410000|2024-07-31 14:33:30|423.55|421.55|423.73|421.73|423.73|421.73|423.55|421.55|20
1722483540000|2024-08-01 03:39:00|416.21|414.21|416.33|414.33|416.34|414.34|416.21|414.21|13
1722483550000|2024-08-01 03:39:10|416.34|414.34|416.15|414.15|416.34|414.34|416.14|414.14|16
1722436420000|2024-07-31 14:33:40|423.7|421.7|423.79|421.79|423.79|421.79|423.68|421.68|12
1722483560000|2024-08-01 03:39:20|416.13|414.13|416.05|414.05|416.13|414.13|416.05|414.05|16
1722483570000|2024-08-01 03:39:30|416.06|414.06|416.08|414.08|416.14|414.14|416.06|414.06|12
1722436430000|2024-07-31 14:33:50|423.82|421.82|424.21|422.21|424.21|422.21|423.82|421.82|17
1722483580000|2024-08-01 03:39:40|416.12|414.12|416.06|414.06|416.12|414.12|416.04|414.04|13
1722436440000|2024-07-31 14:34:00|424.2|422.2|424.46|422.46|424.46|422.46|424.19|422.19|19
1722483590000|2024-08-01 03:39:50|416.05|414.05|415.96|413.96|416.07|414.07|415.96|413.96|13
1722483600000|2024-08-01 03:40:00|415.94|413.94|415.96|413.96|416.14|414.14|415.92|413.92|19
1722436450000|2024-07-31 14:34:10|424.45|422.45|424.49|422.49|424.52|422.52|424.45|422.45|15
1722483610000|2024-08-01 03:40:10|415.94|413.94|415.84|413.84|415.94|413.94|415.75|413.75|17
1722436460000|2024-07-31 14:34:20|424.47|422.47|424.61|422.61|424.63|422.63|424.47|422.47|7
1722483620000|2024-08-01 03:40:20|415.82|413.82|415.58|413.58|415.82|413.82|415.56|413.56|19
1722483630000|2024-08-01 03:40:30|415.6|413.6|415.46|413.46|415.65|413.65|415.46|413.46|15
1722436470000|2024-07-31 14:34:30|424.63|422.63|424.65|422.65|424.66|422.66|424.63|422.63|7
1722483640000|2024-08-01 03:40:40|415.47|413.47|415.53|413.53|415.56|413.56|415.47|413.47|11
1722436480000|2024-07-31 14:34:40|424.66|422.66|424.76|422.76|424.77|422.77|424.66|422.66|15
1722483650000|2024-08-01 03:40:50|415.52|413.52|415.65|413.65|415.65|413.65|415.52|413.52|7
1722483660000|2024-08-01 03:41:00|415.64|413.64|416.12|414.12|416.12|414.12|415.64|413.64|15
1722436490000|2024-07-31 14:34:50|424.77|422.77|424.79|422.79|424.86|422.86|424.77|422.77|17
1722483670000|2024-08-01 03:41:10|416.11|414.11|416|414|416.13|414.13|415.96|413.96|17
1722436500000|2024-07-31 14:35:00|424.8|422.8|424.72|422.72|424.81|422.81|424.67|422.67|14
1722483680000|2024-08-01 03:41:20|416.02|414.02|415.99|413.99|416.08|414.08|415.99|413.99|12
1722483690000|2024-08-01 03:41:30|416.01|414.01|416.16|414.16|416.16|414.16|416.01|414.01|14
1722436510000|2024-07-31 14:35:10|424.73|422.73|424.79|422.79|424.87|422.87|424.73|422.73|19
1722483700000|2024-08-01 03:41:40|416.17|414.17|416.28|414.28|416.28|414.28|416.14|414.14|11
1722483710000|2024-08-01 03:41:50|416.31|414.31|416.42|414.42|416.42|414.42|416.31|414.31|11
1722436520000|2024-07-31 14:35:20|424.8|422.8|424.75|422.75|424.91|422.91|424.74|422.74|10
1722483720000|2024-08-01 03:42:00|416.39|414.39|416.53|414.53|416.53|414.53|416.39|414.39|20
1722436530000|2024-07-31 14:35:30|424.74|422.74|424.83|422.83|424.84|422.84|424.74|422.74|10
1722483730000|2024-08-01 03:42:10|416.52|414.52|416.4|414.4|416.53|414.53|416.4|414.4|13
1722483740000|2024-08-01 03:42:20|416.44|414.44|416.41|414.41|416.44|414.44|416.29|414.29|27
1722436540000|2024-07-31 14:35:40|424.85|422.85|425.18|423.18|425.18|423.18|424.8|422.8|12
1722483750000|2024-08-01 03:42:30|416.42|414.42|416.37|414.37|416.42|414.42|416.3|414.3|19
1722436550000|2024-07-31 14:35:50|425.19|423.19|425.3|423.3|425.3|423.3|425.19|423.19|11
1722483760000|2024-08-01 03:42:40|416.38|414.38|416.34|414.34|416.4|414.4|416.29|414.29|17
1722483770000|2024-08-01 03:42:50|416.33|414.33|416.27|414.27|416.4|414.4|416.26|414.26|18
1722436560000|2024-07-31 14:36:00|425.27|423.27|425.27|423.27|425.28|423.28|425.2|423.2|12
1722483780000|2024-08-01 03:43:00|416.29|414.29|416.47|414.47|416.47|414.47|416.29|414.29|15
1722483790000|2024-08-01 03:43:10|416.48|414.48|416.37|414.37|416.48|414.48|416.37|414.37|15
1722436570000|2024-07-31 14:36:10|425.28|423.28|425.26|423.26|425.29|423.29|425.26|423.26|8
1722483800000|2024-08-01 03:43:20|416.32|414.32|416.3|414.3|416.32|414.32|416.2|414.2|25
1722436580000|2024-07-31 14:36:20|425.27|423.27|425.27|423.27|425.27|423.27|425.27|423.27|1
1722483810000|2024-08-01 03:43:30|416.31|414.31|416.48|414.48|416.48|414.48|416.31|414.31|13
1722483820000|2024-08-01 03:43:40|416.47|414.47|416.48|414.48|416.5|414.5|416.37|414.37|17
1722436590000|2024-07-31 14:36:30|425.2|423.2|425.19|423.19|425.26|423.26|425.19|423.19|10
1722483830000|2024-08-01 03:43:50|416.47|414.47|416.49|414.49|416.49|414.49|416.45|414.45|9
1722436600000|2024-07-31 14:36:40|425.21|423.21|425.44|423.44|425.45|423.45|425.2|423.2|12
1722483840000|2024-08-01 03:44:00|416.5|414.5|416.56|414.56|416.57|414.57|416.5|414.5|13
1722483850000|2024-08-01 03:44:10|416.57|414.57|416.57|414.57|416.58|414.58|416.48|414.48|20
1722436610000|2024-07-31 14:36:50|425.43|423.43|425.67|423.67|425.69|423.69|425.43|423.43|17
1722483860000|2024-08-01 03:44:20|416.58|414.58|416.56|414.56|416.64|414.64|416.55|414.55|16
1722436620000|2024-07-31 14:37:00|425.62|423.62|425.45|423.45|425.66|423.66|425.4|423.4|20
1722483870000|2024-08-01 03:44:30|416.54|414.54|416.57|414.57|416.59|414.59|416.49|414.49|20
1722483880000|2024-08-01 03:44:40|416.59|414.59|416.44|414.44|416.59|414.59|416.42|414.42|20
1722436630000|2024-07-31 14:37:10|425.52|423.52|425.75|423.75|425.75|423.75|425.52|423.52|22
1722483890000|2024-08-01 03:44:50|416.43|414.43|416.42|414.42|416.46|414.46|416.41|414.41|19
1722436640000|2024-07-31 14:37:20|425.76|423.76|425.85|423.85|425.9|423.9|425.76|423.76|22
1722483900000|2024-08-01 03:45:00|416.41|414.41|416.36|414.36|416.43|414.43|416.27|414.27|23
1722483910000|2024-08-01 03:45:10|416.37|414.37|416.48|414.48|416.48|414.48|416.37|414.37|9
1722436650000|2024-07-31 14:37:30|425.86|423.86|425.85|423.85|425.9|423.9|425.83|423.83|12
1722483920000|2024-08-01 03:45:20|416.47|414.47|416.56|414.56|416.56|414.56|416.42|414.42|21
1722483930000|2024-08-01 03:45:30|416.58|414.58|416.64|414.64|416.64|414.64|416.57|414.57|12
1722436660000|2024-07-31 14:37:40|425.84|423.84|425.91|423.91|425.91|423.91|425.74|423.74|18
1722483940000|2024-08-01 03:45:40|416.62|414.62|416.63|414.63|416.64|414.64|416.62|414.62|6
1722436670000|2024-07-31 14:37:50|425.89|423.89|425.71|423.71|425.93|423.93|425.71|423.71|24
1722483950000|2024-08-01 03:45:50|416.67|414.67|416.62|414.62|416.67|414.67|416.54|414.54|18
1722483960000|2024-08-01 03:46:00|416.59|414.59|416.53|414.53|416.59|414.59|416.51|414.51|22
1722436680000|2024-07-31 14:38:00|425.74|423.74|425.73|423.73|425.78|423.78|425.68|423.68|16
1722483970000|2024-08-01 03:46:10|416.56|414.56|416.65|414.65|416.69|414.69|416.56|414.56|15
1722483980000|2024-08-01 03:46:20|416.66|414.66|416.67|414.67|416.68|414.68|416.64|414.64|14
1722436690000|2024-07-31 14:38:10|425.71|423.71|425.46|423.46|425.72|423.72|425.38|423.38|23
1722483990000|2024-08-01 03:46:30|416.68|414.68|416.67|414.67|416.68|414.68|416.66|414.66|5
1722484000000|2024-08-01 03:46:40|416.68|414.68|416.69|414.69|416.7|414.7|416.62|414.62|14
1722436700000|2024-07-31 14:38:20|425.47|423.47|425.52|423.52|425.57|423.57|425.47|423.47|16
1722484010000|2024-08-01 03:46:50|416.68|414.68|416.65|414.65|416.7|414.7|416.64|414.64|16
1722436710000|2024-07-31 14:38:30|425.51|423.51|425.43|423.43|425.51|423.51|425.4|423.4|18
1722484020000|2024-08-01 03:47:00|416.64|414.64|416.59|414.59|416.64|414.64|416.52|414.52|10
1722484030000|2024-08-01 03:47:10|416.62|414.62|416.64|414.64|416.65|414.65|416.61|414.61|10
1722436720000|2024-07-31 14:38:40|425.44|423.44|425.48|423.48|425.49|423.49|425.41|423.41|22
1722484040000|2024-08-01 03:47:20|416.63|414.63|416.51|414.51|416.67|414.67|416.49|414.49|21
1722436730000|2024-07-31 14:38:50|425.47|423.47|425.66|423.66|425.66|423.66|425.47|423.47|14
1722484050000|2024-08-01 03:47:30|416.54|414.54|416.61|414.61|416.63|414.63|416.53|414.53|15
1722484060000|2024-08-01 03:47:40|416.62|414.62|416.63|414.63|416.64|414.64|416.6|414.6|17
1722436740000|2024-07-31 14:39:00|425.67|423.67|425.65|423.65|425.67|423.67|425.64|423.64|7
1722484070000|2024-08-01 03:47:50|416.62|414.62|416.55|414.55|416.64|414.64|416.55|414.55|21
1722484080000|2024-08-01 03:48:00|416.56|414.56|416.56|414.56|416.58|414.58|416.52|414.52|20
1722436750000|2024-07-31 14:39:10|425.64|423.64|425.79|423.79|425.79|423.79|425.64|423.64|13
1722484090000|2024-08-01 03:48:10|416.55|414.55|416.57|414.57|416.62|414.62|416.55|414.55|20
1722436760000|2024-07-31 14:39:20|425.77|423.77|425.82|423.82|425.83|423.83|425.77|423.77|9
1722484100000|2024-08-01 03:48:20|416.59|414.59|416.45|414.45|416.61|414.61|416.45|414.45|17
1722484110000|2024-08-01 03:48:30|416.42|414.42|416.58|414.58|416.59|414.59|416.42|414.42|20
1722436780000|2024-07-31 14:39:40|425.85|423.85|425.95|423.95|426.01|424.01|425.85|423.85|17
1722484120000|2024-08-01 03:48:40|416.57|414.57|416.52|414.52|416.6|414.6|416.52|414.52|18
1722484130000|2024-08-01 03:48:50|416.54|414.54|416.59|414.59|416.61|414.61|416.5|414.5|20
1722436790000|2024-07-31 14:39:50|425.87|423.87|425.9|423.9|425.92|423.92|425.82|423.82|14
1722484140000|2024-08-01 03:49:00|416.6|414.6|416.51|414.51|416.68|414.68|416.51|414.51|18
1722436800000|2024-07-31 14:40:00|425.89|423.89|425.83|423.83|425.92|423.92|425.82|423.82|17
1722484150000|2024-08-01 03:49:10|416.5|414.5|416.58|414.58|416.59|414.59|416.49|414.49|14
1722484160000|2024-08-01 03:49:20|416.57|414.57|416.54|414.54|416.57|414.57|416.51|414.51|11
1722436810000|2024-07-31 14:40:10|425.84|423.84|425.55|423.55|425.86|423.86|425.55|423.55|21
1722484170000|2024-08-01 03:49:30|416.52|414.52|416.54|414.54|416.57|414.57|416.52|414.52|16
1722436820000|2024-07-31 14:40:20|425.52|423.52|425.54|423.54|425.54|423.54|425.42|423.42|23
1722484180000|2024-08-01 03:49:40|416.58|414.58|416.53|414.53|416.6|414.6|416.52|414.52|13
1722484190000|2024-08-01 03:49:50|416.56|414.56|416.44|414.44|416.56|414.56|416.44|414.44|14
1722436830000|2024-07-31 14:40:30|425.55|423.55|425.62|423.62|425.63|423.63|425.43|423.43|20
1722484200000|2024-08-01 03:50:00|416.46|414.46|416.54|414.54|416.56|414.56|416.46|414.46|17
1722484210000|2024-08-01 03:50:10|416.53|414.53|416.57|414.57|416.57|414.57|416.5|414.5|10
1722436840000|2024-07-31 14:40:40|425.63|423.63|425.34|423.34|425.63|423.63|425.32|423.32|17
1722484220000|2024-08-01 03:50:20|416.55|414.55|416.79|414.79|416.79|414.79|416.53|414.53|16
1722436850000|2024-07-31 14:40:50|425.35|423.35|425.24|423.24|425.38|423.38|425.12|423.12|24
1722484230000|2024-08-01 03:50:30|416.8|414.8|416.96|414.96|416.96|414.96|416.8|414.8|20
1722484240000|2024-08-01 03:50:40|416.95|414.95|416.86|414.86|416.95|414.95|416.86|414.86|13
1722436860000|2024-07-31 14:41:00|425.26|423.26|425.7|423.7|425.7|423.7|425.26|423.26|27
1722484250000|2024-08-01 03:50:50|416.84|414.84|416.82|414.82|416.84|414.84|416.8|414.8|13
1722484260000|2024-08-01 03:51:00|416.84|414.84|416.83|414.83|416.89|414.89|416.78|414.78|24
1722436870000|2024-07-31 14:41:10|425.69|423.69|425.77|423.77|425.78|423.78|425.69|423.69|8
1722484270000|2024-08-01 03:51:10|416.86|414.86|416.76|414.76|416.91|414.91|416.76|414.76|14
1722484280000|2024-08-01 03:51:20|416.72|414.72|416.61|414.61|416.72|414.72|416.58|414.58|10
1722436880000|2024-07-31 14:41:20|425.72|423.72|425.61|423.61|425.75|423.75|425.47|423.47|23
1722484290000|2024-08-01 03:51:30|416.63|414.63|416.64|414.64|416.64|414.64|416.61|414.61|13
1722436890000|2024-07-31 14:41:30|425.55|423.55|425.29|423.29|425.59|423.59|425.29|423.29|19
1722484300000|2024-08-01 03:51:40|416.66|414.66|416.65|414.65|416.71|414.71|416.63|414.63|18
1722484310000|2024-08-01 03:51:50|416.66|414.66|416.63|414.63|416.69|414.69|416.6|414.6|15
1722436900000|2024-07-31 14:41:40|425.28|423.28|425.23|423.23|425.28|423.28|425.15|423.15|19
1722484320000|2024-08-01 03:52:00|416.64|414.64|416.52|414.52|416.65|414.65|416.51|414.51|17
1722484330000|2024-08-01 03:52:10|416.53|414.53|416.42|414.42|416.54|414.54|416.42|414.42|19
1722436910000|2024-07-31 14:41:50|425.26|423.26|425.32|423.32|425.35|423.35|425.26|423.26|22
1722484340000|2024-08-01 03:52:20|416.41|414.41|416.43|414.43|416.44|414.44|416.39|414.39|20
1722436920000|2024-07-31 14:42:00|425.29|423.29|424.75|422.75|425.29|423.29|424.75|422.75|20
1722484350000|2024-08-01 03:52:30|416.42|414.42|416.5|414.5|416.5|414.5|416.39|414.39|15
1722484360000|2024-08-01 03:52:40|416.56|414.56|416.59|414.59|416.6|414.6|416.56|414.56|8
1722436930000|2024-07-31 14:42:10|424.7|422.7|425.14|423.14|425.19|423.19|424.64|422.64|23
1722484370000|2024-08-01 03:52:50|416.6|414.6|416.69|414.69|416.72|414.72|416.6|414.6|9
1722484380000|2024-08-01 03:53:00|416.58|414.58|416.08|414.08|416.58|414.58|416.08|414.08|21
1722436940000|2024-07-31 14:42:20|425.06|423.06|424.91|422.91|425.06|423.06|424.81|422.81|18
1722484390000|2024-08-01 03:53:10|416.09|414.09|416.41|414.41|416.41|414.41|416.09|414.09|17
1722436950000|2024-07-31 14:42:30|424.92|422.92|424.83|422.83|424.92|422.92|424.73|422.73|26
1722484400000|2024-08-01 03:53:20|416.38|414.38|416.6|414.6|416.6|414.6|416.38|414.38|18
1722484410000|2024-08-01 03:53:30|416.61|414.61|416.73|414.73|416.79|414.79|416.61|414.61|20
1722436960000|2024-07-31 14:42:40|424.82|422.82|424.81|422.81|424.87|422.87|424.81|422.81|16
1722484420000|2024-08-01 03:53:40|416.72|414.72|416.55|414.55|416.73|414.73|416.55|414.55|19
1722484430000|2024-08-01 03:53:50|416.54|414.54|416.35|414.35|416.54|414.54|416.31|414.31|17
1722436970000|2024-07-31 14:42:50|424.83|422.83|424.89|422.89|424.89|422.89|424.79|422.79|19
1722484440000|2024-08-01 03:54:00|416.32|414.32|416.41|414.41|416.41|414.41|416.32|414.32|28
1722436980000|2024-07-31 14:43:00|424.87|422.87|424.82|422.82|424.88|422.88|424.75|422.75|16
1722484450000|2024-08-01 03:54:10|416.39|414.39|416.41|414.41|416.43|414.43|416.37|414.37|24
1722484460000|2024-08-01 03:54:20|416.39|414.39|416.13|414.13|416.41|414.41|416.13|414.13|18
1722436990000|2024-07-31 14:43:10|424.85|422.85|424.87|422.87|424.91|422.91|424.81|422.81|19
1722484470000|2024-08-01 03:54:30|416.15|414.15|416.14|414.14|416.23|414.23|416.08|414.08|22
1722484480000|2024-08-01 03:54:40|416.13|414.13|416.07|414.07|416.13|414.13|416.03|414.03|19
1722437000000|2024-07-31 14:43:20|424.9|422.9|424.94|422.94|424.95|422.95|424.85|422.85|14
1722484490000|2024-08-01 03:54:50|416.06|414.06|415.99|413.99|416.12|414.12|415.99|413.99|18
1722437010000|2024-07-31 14:43:30|424.97|422.97|424.9|422.9|424.99|422.99|424.85|422.85|23
1722484500000|2024-08-01 03:55:00|415.98|413.98|415.84|413.84|415.98|413.98|415.84|413.84|13
1722484510000|2024-08-01 03:55:10|415.86|413.86|415.59|413.59|415.86|413.86|415.59|413.59|24
1722437020000|2024-07-31 14:43:40|424.91|422.91|424.87|422.87|425.17|423.17|424.87|422.87|20
1722484520000|2024-08-01 03:55:20|415.61|413.61|415.69|413.69|415.69|413.69|415.53|413.53|18
1722484530000|2024-08-01 03:55:30|415.68|413.68|415.91|413.91|415.92|413.92|415.68|413.68|25
1722437030000|2024-07-31 14:43:50|424.85|422.85|424.81|422.81|424.86|422.86|424.79|422.79|23
1722484540000|2024-08-01 03:55:40|415.93|413.93|415.83|413.83|415.93|413.93|415.81|413.81|17
1722484550000|2024-08-01 03:55:50|415.82|413.82|415.91|413.91|415.91|413.91|415.8|413.8|21
1722437040000|2024-07-31 14:44:00|424.85|422.85|425.26|423.26|425.26|423.26|424.85|422.85|17
1722484560000|2024-08-01 03:56:00|415.88|413.88|415.73|413.73|415.89|413.89|415.73|413.73|22
1722437050000|2024-07-31 14:44:10|425.18|423.18|425.22|423.22|425.22|423.22|425.18|423.18|14
1722484570000|2024-08-01 03:56:10|415.71|413.71|415.82|413.82|415.82|413.82|415.57|413.57|18
1722484580000|2024-08-01 03:56:20|415.81|413.81|415.7|413.7|415.81|413.81|415.7|413.7|16
1722437060000|2024-07-31 14:44:20|425.21|423.21|425.17|423.17|425.21|423.21|425.16|423.16|13
1722484590000|2024-08-01 03:56:30|415.71|413.71|415.76|413.76|415.81|413.81|415.7|413.7|18
1722484600000|2024-08-01 03:56:40|415.77|413.77|415.71|413.71|415.77|413.77|415.65|413.65|18
1722437070000|2024-07-31 14:44:30|425.19|423.19|425.18|423.18|425.2|423.2|425.13|423.13|13
1722484610000|2024-08-01 03:56:50|415.7|413.7|415.54|413.54|415.71|413.71|415.52|413.52|23
1722437080000|2024-07-31 14:44:40|425.16|423.16|425.13|423.13|425.17|423.17|425.13|423.13|9
1722484620000|2024-08-01 03:57:00|415.5|413.5|415.98|413.98|416|414|415.5|413.5|17
1722484630000|2024-08-01 03:57:10|415.91|413.91|416.13|414.13|416.14|414.14|415.9|413.9|21
1722437090000|2024-07-31 14:44:50|425.12|423.12|425.05|423.05|425.17|423.17|425.05|423.05|20
1722484640000|2024-08-01 03:57:20|416.12|414.12|416.1|414.1|416.12|414.12|416.06|414.06|11
1722484650000|2024-08-01 03:57:30|416.09|414.09|416.05|414.05|416.11|414.11|416.02|414.02|19
1722437100000|2024-07-31 14:45:00|424.99|422.99|424.89|422.89|425.03|423.03|424.82|422.82|33
1722484660000|2024-08-01 03:57:40|416.03|414.03|416.04|414.04|416.06|414.06|416.02|414.02|11
1722484670000|2024-08-01 03:57:50|416.05|414.05|415.81|413.81|416.05|414.05|415.81|413.81|20
1722437110000|2024-07-31 14:45:10|424.92|422.92|425.06|423.06|425.06|423.06|424.9|422.9|20
1722484680000|2024-08-01 03:58:00|415.78|413.78|415.74|413.74|415.86|413.86|415.72|413.72|21
1722484690000|2024-08-01 03:58:10|415.76|413.76|415.86|413.86|415.86|413.86|415.76|413.76|12
1722437120000|2024-07-31 14:45:20|425.07|423.07|425.06|423.06|425.11|423.11|425.06|423.06|15
1722484700000|2024-08-01 03:58:20|415.83|413.83|415.81|413.81|415.85|413.85|415.78|413.78|11
1722484710000|2024-08-01 03:58:30|415.8|413.8|415.82|413.82|415.84|413.84|415.76|413.76|21
1722437130000|2024-07-31 14:45:30|425.03|423.03|424.96|422.96|425.12|423.12|424.95|422.95|16
1722484720000|2024-08-01 03:58:40|415.81|413.81|415.8|413.8|415.83|413.83|415.8|413.8|14
1722484730000|2024-08-01 03:58:50|415.82|413.82|415.92|413.92|415.94|413.94|415.81|413.81|14
1722437140000|2024-07-31 14:45:40|424.93|422.93|424.83|422.83|424.94|422.94|424.74|422.74|24
1722484740000|2024-08-01 03:59:00|415.93|413.93|415.89|413.89|415.96|413.96|415.88|413.88|17
1722484750000|2024-08-01 03:59:10|415.88|413.88|415.79|413.79|415.89|413.89|415.78|413.78|22
1722437150000|2024-07-31 14:45:50|424.85|422.85|424.86|422.86|424.88|422.88|424.79|422.79|19
1722484760000|2024-08-01 03:59:20|415.77|413.77|415.71|413.71|415.78|413.78|415.71|413.71|13
1722484770000|2024-08-01 03:59:30|415.7|413.7|415.64|413.64|415.7|413.7|415.64|413.64|15
1722437160000|2024-07-31 14:46:00|424.87|422.87|425.07|423.07|425.07|423.07|424.85|422.85|26
1722484780000|2024-08-01 03:59:40|415.63|413.63|415.64|413.64|415.67|413.67|415.62|413.62|14
1722437170000|2024-07-31 14:46:10|425.08|423.08|425.07|423.07|425.09|423.09|425.06|423.06|14
1722484790000|2024-08-01 03:59:50|415.63|413.63|415.53|413.53|415.65|413.65|415.52|413.52|15
1722484800000|2024-08-01 04:00:00|415.52|413.52|415.62|413.62|415.62|413.62|415.51|413.51|13
1722437180000|2024-07-31 14:46:20|425.1|423.1|425.36|423.36|425.36|423.36|425.1|423.1|20
1722484810000|2024-08-01 04:00:10|415.63|413.63|415.61|413.61|415.74|413.74|415.61|413.61|14
1722437190000|2024-07-31 14:46:30|425.38|423.38|424.94|422.94|425.4|423.4|424.94|422.94|17
1722484820000|2024-08-01 04:00:20|415.59|413.59|415.53|413.53|415.59|413.59|415.46|413.46|24
1722484830000|2024-08-01 04:00:30|415.57|413.57|415.7|413.7|415.75|413.75|415.57|413.57|20
1722437200000|2024-07-31 14:46:40|424.91|422.91|424.78|422.78|424.95|422.95|424.78|422.78|21
1722484840000|2024-08-01 04:00:40|415.74|413.74|415.82|413.82|415.82|413.82|415.74|413.74|8
1722484850000|2024-08-01 04:00:50|415.81|413.81|415.85|413.85|415.85|413.85|415.75|413.75|11
1722437210000|2024-07-31 14:46:50|424.77|422.77|424.73|422.73|424.82|422.82|424.71|422.71|15
1722484860000|2024-08-01 04:01:00|415.86|413.86|416.06|414.06|416.1|414.1|415.86|413.86|20
1722437220000|2024-07-31 14:47:00|424.76|422.76|424.81|422.81|424.81|422.81|424.73|422.73|19
1722484870000|2024-08-01 04:01:10|416.05|414.05|415.97|413.97|416.12|414.12|415.95|413.95|21
1722484880000|2024-08-01 04:01:20|415.96|413.96|415.93|413.93|415.98|413.98|415.93|413.93|11
1722437230000|2024-07-31 14:47:10|424.8|422.8|425.04|423.04|425.04|423.04|424.8|422.8|22
1722484890000|2024-08-01 04:01:30|415.94|413.94|415.81|413.81|415.97|413.97|415.77|413.77|24
1722437240000|2024-07-31 14:47:20|425.07|423.07|425.24|423.24|425.27|423.27|425.06|423.06|15
1722484900000|2024-08-01 04:01:40|415.8|413.8|415.95|413.95|415.95|413.95|415.8|413.8|16
1722484910000|2024-08-01 04:01:50|415.97|413.97|416|414|416|414|415.95|413.95|12
1722437250000|2024-07-31 14:47:30|425.25|423.25|425.28|423.28|425.33|423.33|425.25|423.25|19
1722484920000|2024-08-01 04:02:00|416.01|414.01|416.03|414.03|416.06|414.06|416|414|10
1722437260000|2024-07-31 14:47:40|425.31|423.31|425.3|423.3|425.31|423.31|425.26|423.26|17
1722484930000|2024-08-01 04:02:10|416.04|414.04|415.81|413.81|416.04|414.04|415.81|413.81|22
1722484940000|2024-08-01 04:02:20|415.8|413.8|415.76|413.76|415.83|413.83|415.64|413.64|16
1722437270000|2024-07-31 14:47:50|425.31|423.31|425.4|423.4|425.4|423.4|425.3|423.3|11
1722484950000|2024-08-01 04:02:30|415.74|413.74|415.75|413.75|415.78|413.78|415.62|413.62|23
1722484960000|2024-08-01 04:02:40|415.74|413.74|415.8|413.8|415.85|413.85|415.72|413.72|18
1722437280000|2024-07-31 14:48:00|425.38|423.38|425.38|423.38|425.4|423.4|425.32|423.32|18
1722484970000|2024-08-01 04:02:50|415.79|413.79|415.9|413.9|415.9|413.9|415.78|413.78|13
1722437290000|2024-07-31 14:48:10|425.39|423.39|425.3|423.3|425.4|423.4|425.29|423.29|17
1722484980000|2024-08-01 04:03:00|415.89|413.89|415.95|413.95|415.95|413.95|415.88|413.88|7
1722484990000|2024-08-01 04:03:10|415.93|413.93|415.77|413.77|415.97|413.97|415.77|413.77|16
1722437300000|2024-07-31 14:48:20|425.34|423.34|425.47|423.47|425.47|423.47|425.31|423.31|17
1722485000000|2024-08-01 04:03:20|415.8|413.8|415.88|413.88|415.89|413.89|415.78|413.78|23
1722485010000|2024-08-01 04:03:30|415.9|413.9|416.04|414.04|416.04|414.04|415.9|413.9|13
1722437310000|2024-07-31 14:48:30|425.45|423.45|425.73|423.73|425.73|423.73|425.45|423.45|13
1722485020000|2024-08-01 04:03:40|416.05|414.05|416.06|414.06|416.07|414.07|416.04|414.04|6
1722437320000|2024-07-31 14:48:40|425.7|423.7|425.76|423.76|425.81|423.81|425.7|423.7|17
1722485030000|2024-08-01 04:03:50|416.04|414.04|416.05|414.05|416.05|414.05|416.02|414.02|11
1722485040000|2024-08-01 04:04:00|416.06|414.06|415.88|413.88|416.08|414.08|415.88|413.88|20
1722437330000|2024-07-31 14:48:50|425.77|423.77|425.76|423.76|425.89|423.89|425.76|423.76|16
1722485050000|2024-08-01 04:04:10|415.86|413.86|415.8|413.8|415.89|413.89|415.8|413.8|17
1722485060000|2024-08-01 04:04:20|415.82|413.82|415.75|413.75|415.85|413.85|415.74|413.74|20
1722437340000|2024-07-31 14:49:00|425.7|423.7|425.61|423.61|425.92|423.92|425.61|423.61|15
1722485070000|2024-08-01 04:04:30|415.82|413.82|415.86|413.86|415.87|413.87|415.81|413.81|18
1722437350000|2024-07-31 14:49:10|425.62|423.62|425.33|423.33|425.63|423.63|425.33|423.33|29
1722485080000|2024-08-01 04:04:40|415.85|413.85|415.76|413.76|415.85|413.85|415.69|413.69|17
1722485090000|2024-08-01 04:04:50|415.75|413.75|415.81|413.81|415.86|413.86|415.74|413.74|14
1722437360000|2024-07-31 14:49:20|425.34|423.34|425.23|423.23|425.49|423.49|425.22|423.22|26
1722485100000|2024-08-01 04:05:00|415.83|413.83|415.96|413.96|415.96|413.96|415.81|413.81|11
1722485110000|2024-08-01 04:05:10|415.97|413.97|415.99|413.99|415.99|413.99|415.97|413.97|7
1722437370000|2024-07-31 14:49:30|425.24|423.24|425.22|423.22|425.36|423.36|425.21|423.21|25
1722485120000|2024-08-01 04:05:20|415.98|413.98|416.04|414.04|416.05|414.05|415.98|413.98|6
1722437380000|2024-07-31 14:49:40|425.17|423.17|424.96|422.96|425.17|423.17|424.94|422.94|22
1722485130000|2024-08-01 04:05:30|416.05|414.05|416.12|414.12|416.12|414.12|416.05|414.05|10
1722485140000|2024-08-01 04:05:40|416.1|414.1|416.06|414.06|416.1|414.1|416.05|414.05|4
1722437390000|2024-07-31 14:49:50|424.95|422.95|425.05|423.05|425.07|423.07|424.93|422.93|23
1722485150000|2024-08-01 04:05:50|416.05|414.05|416.1|414.1|416.1|414.1|416.05|414.05|6
1722437400000|2024-07-31 14:50:00|425|423|424.6|422.6|425|423|424.57|422.57|14
1722485160000|2024-08-01 04:06:00|416.09|414.09|416.04|414.04|416.09|414.09|416|414|8
1722485170000|2024-08-01 04:06:10|416.15|414.15|416.13|414.13|416.15|414.15|416.1|414.1|13
1722437410000|2024-07-31 14:50:10|424.61|422.61|424.58|422.58|424.74|422.74|424.36|422.36|23
1722485180000|2024-08-01 04:06:20|416.12|414.12|416.2|414.2|416.21|414.21|416.12|414.12|14
1722485190000|2024-08-01 04:06:30|416.19|414.19|416.41|414.41|416.42|414.42|416.17|414.17|15
1722437420000|2024-07-31 14:50:20|424.59|422.59|424.28|422.28|424.59|422.59|424.19|422.19|29
1722485200000|2024-08-01 04:06:40|416.4|414.4|416.39|414.39|416.44|414.44|416.38|414.38|10
1722437430000|2024-07-31 14:50:30|424.29|422.29|424.38|422.38|424.38|422.38|424.19|422.19|22
1722485210000|2024-08-01 04:06:50|416.38|414.38|416.39|414.39|416.39|414.39|416.36|414.36|12
1722485220000|2024-08-01 04:07:00|416.38|414.38|416.47|414.47|416.48|414.48|416.37|414.37|13
1722437440000|2024-07-31 14:50:40|424.39|422.39|424.54|422.54|424.59|422.59|424.39|422.39|15
1722485230000|2024-08-01 04:07:10|416.46|414.46|416.34|414.34|416.52|414.52|416.33|414.33|18
1722485240000|2024-08-01 04:07:20|416.39|414.39|416.46|414.46|416.49|414.49|416.38|414.38|20
1722437450000|2024-07-31 14:50:50|424.55|422.55|424.52|422.52|424.57|422.57|424.5|422.5|10
1722485250000|2024-08-01 04:07:30|416.47|414.47|416.55|414.55|416.55|414.55|416.46|414.46|17
1722437460000|2024-07-31 14:51:00|424.53|422.53|424.55|422.55|424.6|422.6|424.51|422.51|18
1722485260000|2024-08-01 04:07:40|416.53|414.53|416.56|414.56|416.56|414.56|416.51|414.51|10
1722485270000|2024-08-01 04:07:50|416.55|414.55|416.52|414.52|416.57|414.57|416.52|414.52|8
1722437470000|2024-07-31 14:51:10|424.54|422.54|424.48|422.48|424.54|422.54|424.48|422.48|6
1722485280000|2024-08-01 04:08:00|416.51|414.51|416.52|414.52|416.55|414.55|416.49|414.49|17
1722485290000|2024-08-01 04:08:10|416.47|414.47|416.35|414.35|416.48|414.48|416.35|414.35|7
1722437480000|2024-07-31 14:51:20|424.49|422.49|424.47|422.47|424.5|422.5|424.44|422.44|19
1722485300000|2024-08-01 04:08:20|416.3|414.3|416.29|414.29|416.33|414.33|416.28|414.28|14
1722437490000|2024-07-31 14:51:30|424.46|422.46|424.38|422.38|424.5|422.5|424.38|422.38|9
1722485310000|2024-08-01 04:08:30|416.28|414.28|416.29|414.29|416.3|414.3|416.22|414.22|17
1722485320000|2024-08-01 04:08:40|416.28|414.28|416.3|414.3|416.33|414.33|416.27|414.27|12
1722437500000|2024-07-31 14:51:40|424.34|422.34|424.31|422.31|424.35|422.35|424.26|422.26|20
1722485330000|2024-08-01 04:08:50|416.29|414.29|416.25|414.25|416.32|414.32|416.25|414.25|19
1722485340000|2024-08-01 04:09:00|416.28|414.28|416.26|414.26|416.32|414.32|416.24|414.24|17
1722437510000|2024-07-31 14:51:50|424.32|422.32|424.45|422.45|424.49|422.49|424.32|422.32|15
1722485350000|2024-08-01 04:09:10|416.25|414.25|416.26|414.26|416.26|414.26|416.19|414.19|15
1722437520000|2024-07-31 14:52:00|424.43|422.43|424.12|422.12|424.45|422.45|424.11|422.11|25
1722485360000|2024-08-01 04:09:20|416.25|414.25|416.25|414.25|416.28|414.28|416.22|414.22|18
1722485370000|2024-08-01 04:09:30|416.24|414.24|416.35|414.35|416.35|414.35|416.2|414.2|11
1722437530000|2024-07-31 14:52:10|424.1|422.1|423.68|421.68|424.1|422.1|423.64|421.64|24
1722485380000|2024-08-01 04:09:40|416.36|414.36|416.32|414.32|416.37|414.37|416.22|414.22|17
1722485390000|2024-08-01 04:09:50|416.31|414.31|416.3|414.3|416.32|414.32|416.27|414.27|14
1722437540000|2024-07-31 14:52:20|423.69|421.69|423.94|421.94|423.94|421.94|423.69|421.69|11
1722485400000|2024-08-01 04:10:00|416.34|414.34|416.41|414.41|416.43|414.43|416.34|414.34|13
1722485410000|2024-08-01 04:10:10|416.44|414.44|416.52|414.52|416.52|414.52|416.44|414.44|18
1722437550000|2024-07-31 14:52:30|423.92|421.92|424.06|422.06|424.06|422.06|423.9|421.9|17
1722485420000|2024-08-01 04:10:20|416.57|414.57|416.83|414.83|416.83|414.83|416.57|414.57|11
1722437560000|2024-07-31 14:52:40|424.02|422.02|424.05|422.05|424.06|422.06|424.02|422.02|9
1722485430000|2024-08-01 04:10:30|416.92|414.92|417.04|415.04|417.06|415.06|416.92|414.92|19
1722485440000|2024-08-01 04:10:40|417.05|415.05|417.02|415.02|417.07|415.07|416.97|414.97|18
1722437570000|2024-07-31 14:52:50|424.06|422.06|423.97|421.97|424.06|422.06|423.97|421.97|7
1722485450000|2024-08-01 04:10:50|417.04|415.04|417.02|415.02|417.07|415.07|417.02|415.02|12
1722437580000|2024-07-31 14:53:00|424.03|422.03|424.01|422.01|424.1|422.1|423.99|421.99|8
1722485460000|2024-08-01 04:11:00|417.01|415.01|417|415|417.05|415.05|416.97|414.97|11
1722485470000|2024-08-01 04:11:10|416.99|414.99|417.01|415.01|417.04|415.04|416.99|414.99|18
1722437590000|2024-07-31 14:53:10|423.99|421.99|423.7|421.7|423.99|421.99|423.68|421.68|22
1722485480000|2024-08-01 04:11:20|417|415|416.97|414.97|417.03|415.03|416.97|414.97|10
1722437600000|2024-07-31 14:53:20|423.71|421.71|423.58|421.58|423.73|421.73|423.56|421.56|15
1722485490000|2024-08-01 04:11:30|416.98|414.98|416.95|414.95|416.98|414.98|416.95|414.95|9
1722485500000|2024-08-01 04:11:40|416.92|414.92|416.97|414.97|417.02|415.02|416.91|414.91|15
1722437610000|2024-07-31 14:53:30|423.57|421.57|423.53|421.53|423.62|421.62|423.51|421.51|14
1722485510000|2024-08-01 04:11:50|416.99|414.99|417|415|417.06|415.06|416.99|414.99|11
1722437620000|2024-07-31 14:53:40|423.51|421.51|423.52|421.52|423.57|421.57|423.51|421.51|21
1722485520000|2024-08-01 04:12:00|416.97|414.97|416.92|414.92|416.97|414.97|416.92|414.92|4
1722485530000|2024-08-01 04:12:10|416.88|414.88|416.95|414.95|416.97|414.97|416.88|414.88|13
1722437630000|2024-07-31 14:53:50|423.53|421.53|423.55|421.55|423.55|421.55|423.48|421.48|11
1722485540000|2024-08-01 04:12:20|416.98|414.98|417.14|415.14|417.14|415.14|416.98|414.98|18
1722485550000|2024-08-01 04:12:30|417.15|415.15|417.45|415.45|417.45|415.45|417.11|415.11|15
1722437640000|2024-07-31 14:54:00|423.51|421.51|423.63|421.63|423.7|421.7|423.5|421.5|16
1722485560000|2024-08-01 04:12:40|417.46|415.46|417.4|415.4|417.47|415.47|417.39|415.39|14
1722437650000|2024-07-31 14:54:10|423.64|421.64|423.58|421.58|423.68|421.68|423.58|421.58|9
1722485570000|2024-08-01 04:12:50|417.41|415.41|417.41|415.41|417.42|415.42|417.39|415.39|10
1722437660000|2024-07-31 14:54:20|423.62|421.62|423.47|421.47|423.62|421.62|423.47|421.47|19
1722485580000|2024-08-01 04:13:00|417.42|415.42|417.41|415.41|417.42|415.42|417.41|415.41|2
1722485590000|2024-08-01 04:13:10|417.4|415.4|417.5|415.5|417.56|415.56|417.39|415.39|11
1722437670000|2024-07-31 14:54:30|423.48|421.48|423.43|421.43|423.48|421.48|423.4|421.4|14
1722485600000|2024-08-01 04:13:20|417.51|415.51|417.36|415.36|417.52|415.52|417.36|415.36|10
1722485610000|2024-08-01 04:13:30|417.37|415.37|417.41|415.41|417.47|415.47|417.37|415.37|15
1722437680000|2024-07-31 14:54:40|423.41|421.41|423.45|421.45|423.45|421.45|423.4|421.4|5
1722485630000|2024-08-01 04:13:50|417.4|415.4|417.4|415.4|417.4|415.4|417.4|415.4|1
1722485640000|2024-08-01 04:14:00|417.39|415.39|417.3|415.3|417.41|415.41|417.28|415.28|10
1722437700000|2024-07-31 14:55:00|423.46|421.46|423.83|421.83|423.84|421.84|423.46|421.46|15
1722485650000|2024-08-01 04:14:10|417.29|415.29|417.29|415.29|417.3|415.3|417.26|415.26|13
1722437710000|2024-07-31 14:55:10|423.88|421.88|423.89|421.89|423.9|421.9|423.83|421.83|20
1722485660000|2024-08-01 04:14:20|417.3|415.3|417.32|415.32|417.33|415.33|417.3|415.3|5
1722485670000|2024-08-01 04:14:30|417.33|415.33|417.33|415.33|417.33|415.33|417.33|415.33|1
1722437720000|2024-07-31 14:55:20|423.88|421.88|423.85|421.85|423.9|421.9|423.84|421.84|17
1722485680000|2024-08-01 04:14:40|417.39|415.39|417.37|415.37|417.39|415.39|417.36|415.36|7
1722437730000|2024-07-31 14:55:30|423.84|421.84|423.5|421.5|423.84|421.84|423.5|421.5|18
1722485690000|2024-08-01 04:14:50|417.33|415.33|417.32|415.32|417.33|415.33|417.3|415.3|3
1722485700000|2024-08-01 04:15:00|417.31|415.31|417.21|415.21|417.32|415.32|417.19|415.19|10
1722437740000|2024-07-31 14:55:40|423.49|421.49|423.54|421.54|423.54|421.54|423.46|421.46|14
1722485710000|2024-08-01 04:15:10|417.18|415.18|417.08|415.08|417.18|415.18|417.07|415.07|16
1722485720000|2024-08-01 04:15:20|417.07|415.07|416.96|414.96|417.07|415.07|416.95|414.95|17
1722437750000|2024-07-31 14:55:50|423.52|421.52|423.6|421.6|423.66|421.66|423.49|421.49|13
1722485730000|2024-08-01 04:15:30|416.98|414.98|417.02|415.02|417.09|415.09|416.98|414.98|13
1722437760000|2024-07-31 14:56:00|423.65|421.65|423.61|421.61|423.66|421.66|423.61|421.61|18
1722485740000|2024-08-01 04:15:40|417.01|415.01|416.84|414.84|417.02|415.02|416.84|414.84|18
1722485750000|2024-08-01 04:15:50|416.85|414.85|416.92|414.92|416.95|414.95|416.81|414.81|17
1722437770000|2024-07-31 14:56:10|423.59|421.59|423.69|421.69|423.7|421.7|423.59|421.59|15
1722485760000|2024-08-01 04:16:00|416.91|414.91|416.94|414.94|417.03|415.03|416.91|414.91|17
1722485770000|2024-08-01 04:16:10|416.93|414.93|416.76|414.76|416.93|414.93|416.76|414.76|18
1722437780000|2024-07-31 14:56:20|423.63|421.63|423.69|421.69|423.69|421.69|423.6|421.6|12
1722485780000|2024-08-01 04:16:20|416.75|414.75|416.79|414.79|416.79|414.79|416.73|414.73|15
1722437790000|2024-07-31 14:56:30|423.71|421.71|423.8|421.8|423.81|421.81|423.71|421.71|10
1722485790000|2024-08-01 04:16:30|416.82|414.82|416.89|414.89|416.9|414.9|416.82|414.82|13
1722485800000|2024-08-01 04:16:40|416.87|414.87|416.85|414.85|416.88|414.88|416.81|414.81|13
1722437800000|2024-07-31 14:56:40|423.79|421.79|423.89|421.89|423.91|421.91|423.79|421.79|11
1722485810000|2024-08-01 04:16:50|416.84|414.84|416.76|414.76|416.84|414.84|416.76|414.76|10
1722437810000|2024-07-31 14:56:50|423.87|421.87|423.97|421.97|423.97|421.97|423.84|421.84|18
1722485820000|2024-08-01 04:17:00|416.75|414.75|416.83|414.83|416.85|414.85|416.75|414.75|15
1722485830000|2024-08-01 04:17:10|416.84|414.84|416.85|414.85|416.86|414.86|416.82|414.82|17
1722437820000|2024-07-31 14:57:00|423.96|421.96|423.9|421.9|423.96|421.96|423.89|421.89|14
1722485840000|2024-08-01 04:17:20|416.86|414.86|416.79|414.79|416.87|414.87|416.79|414.79|17
1722485850000|2024-08-01 04:17:30|416.78|414.78|416.36|414.36|416.8|414.8|416.35|414.35|22
1722437830000|2024-07-31 14:57:10|423.89|421.89|423.75|421.75|423.89|421.89|423.71|421.71|13
1722485860000|2024-08-01 04:17:40|416.35|414.35|416.04|414.04|416.35|414.35|415.92|413.92|28
1722485870000|2024-08-01 04:17:50|416|414|416.01|414.01|416.01|414.01|415.87|413.87|16
1722437840000|2024-07-31 14:57:20|423.74|421.74|423.77|421.77|423.77|421.77|423.71|421.71|12
1722485880000|2024-08-01 04:18:00|416.03|414.03|415.95|413.95|416.06|414.06|415.93|413.93|20
1722437850000|2024-07-31 14:57:30|423.75|421.75|423.92|421.92|423.95|421.95|423.75|421.75|12
1722485890000|2024-08-01 04:18:10|415.94|413.94|415.78|413.78|416|414|415.78|413.78|25
1722485900000|2024-08-01 04:18:20|415.76|413.76|415.52|413.52|415.77|413.77|415.52|413.52|13
1722437860000|2024-07-31 14:57:40|423.91|421.91|424|422|424.03|422.03|423.9|421.9|13
1722485910000|2024-08-01 04:18:30|415.5|413.5|415.36|413.36|415.5|413.5|415.04|413.04|21
1722485920000|2024-08-01 04:18:40|415.37|413.37|415.54|413.54|415.59|413.59|415.35|413.35|17
1722437870000|2024-07-31 14:57:50|423.96|421.96|424.1|422.1|424.1|422.1|423.96|421.96|17
1722485930000|2024-08-01 04:18:50|415.53|413.53|415.46|413.46|415.58|413.58|415.45|413.45|12
1722437880000|2024-07-31 14:58:00|424.06|422.06|424.12|422.12|424.13|422.13|424.04|422.04|12
1722485940000|2024-08-01 04:19:00|415.48|413.48|415.44|413.44|415.52|413.52|415.35|413.35|29
1722485950000|2024-08-01 04:19:10|415.42|413.42|415.65|413.65|415.66|413.66|415.42|413.42|22
1722437890000|2024-07-31 14:58:10|424.14|422.14|424.16|422.16|424.18|422.18|424.14|422.14|9
1722485960000|2024-08-01 04:19:20|415.66|413.66|415.74|413.74|415.76|413.76|415.65|413.65|16
1722485970000|2024-08-01 04:19:30|415.76|413.76|415.73|413.73|415.76|413.76|415.56|413.56|21
1722437900000|2024-07-31 14:58:20|424.17|422.17|424.18|422.18|424.18|422.18|424.15|422.15|9
1722485980000|2024-08-01 04:19:40|415.7|413.7|415.73|413.73|415.75|413.75|415.64|413.64|20
1722437910000|2024-07-31 14:58:30|424.19|422.19|424.16|422.16|424.21|422.21|424.16|422.16|8
1722485990000|2024-08-01 04:19:50|415.74|413.74|415.49|413.49|415.74|413.74|415.49|413.49|17
1722486000000|2024-08-01 04:20:00|415.53|413.53|415.58|413.58|415.67|413.67|415.53|413.53|23
1722437920000|2024-07-31 14:58:40|424.15|422.15|424.21|422.21|424.21|422.21|424.15|422.15|9
1722486010000|2024-08-01 04:20:10|415.59|413.59|415.94|413.94|415.95|413.95|415.59|413.59|17
1722437960000|2024-07-31 14:59:20|424.3|422.3|424.31|422.31|424.31|422.31|424.28|422.28|4
1722486020000|2024-08-01 04:20:20|415.93|413.93|416.05|414.05|416.05|414.05|415.93|413.93|27
1722486030000|2024-08-01 04:20:30|416.06|414.06|416.18|414.18|416.18|414.18|416.06|414.06|21
1722437970000|2024-07-31 14:59:30|424.32|422.32|424.75|422.75|424.76|422.76|424.32|422.32|3
1722486040000|2024-08-01 04:20:40|416.19|414.19|415.96|413.96|416.21|414.21|415.96|413.96|14
1722486050000|2024-08-01 04:20:50|416.01|414.01|415.96|413.96|416.01|414.01|415.87|413.87|17
1722437980000|2024-07-31 14:59:40|424.77|422.77|424.86|422.86|424.86|422.86|424.77|422.77|8
1722486060000|2024-08-01 04:21:00|415.94|413.94|416|414|416|414|415.83|413.83|15
1722486070000|2024-08-01 04:21:10|415.97|413.97|416.09|414.09|416.12|414.12|415.97|413.97|14
1722437990000|2024-07-31 14:59:50|424.89|422.89|424.9|422.9|424.9|422.9|424.89|422.89|2
1722486080000|2024-08-01 04:21:20|416.1|414.1|415.93|413.93|416.12|414.12|415.92|413.92|14
1722438000000|2024-07-31 15:00:00|424.91|422.91|425.21|423.21|425.22|423.22|424.91|422.91|11
1722486090000|2024-08-01 04:21:30|415.92|413.92|415.83|413.83|415.94|413.94|415.78|413.78|16
1722486100000|2024-08-01 04:21:40|415.86|413.86|415.93|413.93|415.93|413.93|415.82|413.82|15
1722438010000|2024-07-31 15:00:10|425.19|423.19|425.31|423.31|425.31|423.31|425.19|423.19|12
1722486110000|2024-08-01 04:21:50|415.91|413.91|415.95|413.95|415.96|413.96|415.9|413.9|12
1722438020000|2024-07-31 15:00:20|425.32|423.32|425.29|423.29|425.32|423.32|425.28|423.28|7
1722486120000|2024-08-01 04:22:00|415.93|413.93|415.72|413.72|415.98|413.98|415.51|413.51|18
1722486130000|2024-08-01 04:22:10|415.74|413.74|415.92|413.92|416.02|414.02|415.7|413.7|16
1722438030000|2024-07-31 15:00:30|425.25|423.25|425.22|423.22|425.3|423.3|425.08|423.08|16
1722486140000|2024-08-01 04:22:20|415.93|413.93|415.86|413.86|415.96|413.96|415.86|413.86|18
1722486150000|2024-08-01 04:22:30|415.92|413.92|415.87|413.87|415.92|413.92|415.84|413.84|14
1722438040000|2024-07-31 15:00:40|425.21|423.21|425.01|423.01|425.21|423.21|424.99|422.99|20
1722486160000|2024-08-01 04:22:40|415.86|413.86|415.72|413.72|415.87|413.87|415.72|413.72|24
1722486170000|2024-08-01 04:22:50|415.74|413.74|415.72|413.72|415.74|413.74|415.71|413.71|12
1722438050000|2024-07-31 15:00:50|425|423|424.91|422.91|425.04|423.04|424.91|422.91|5
1722486180000|2024-08-01 04:23:00|415.71|413.71|415.46|413.46|415.72|413.72|415.44|413.44|24
1722486190000|2024-08-01 04:23:10|415.47|413.47|415.4|413.4|415.5|413.5|415.34|413.34|15
1722438060000|2024-07-31 15:01:00|424.93|422.93|424.79|422.79|424.96|422.96|424.76|422.76|12
1722486200000|2024-08-01 04:23:20|415.39|413.39|415.27|413.27|415.46|413.46|415.27|413.27|16
1722486210000|2024-08-01 04:23:30|415.26|413.26|415.37|413.37|415.38|413.38|415.21|413.21|18
1722438070000|2024-07-31 15:01:10|424.78|422.78|424.6|422.6|424.78|422.78|424.59|422.59|14
1722486220000|2024-08-01 04:23:40|415.36|413.36|415.35|413.35|415.39|413.39|415.34|413.34|13
1722438080000|2024-07-31 15:01:20|424.61|422.61|424.6|422.6|424.68|422.68|424.56|422.56|15
1722486230000|2024-08-01 04:23:50|415.36|413.36|415.4|413.4|415.42|413.42|415.36|413.36|8
1722486240000|2024-08-01 04:24:00|415.42|413.42|415.38|413.38|415.42|413.42|415.36|413.36|6
1722438090000|2024-07-31 15:01:30|424.61|422.61|424.75|422.75|424.75|422.75|424.61|422.61|9
1722486250000|2024-08-01 04:24:10|415.37|413.37|415.39|413.39|415.39|413.39|415.37|413.37|7
1722486260000|2024-08-01 04:24:20|415.4|413.4|415.46|413.46|415.46|413.46|415.4|413.4|9
1722438100000|2024-07-31 15:01:40|424.74|422.74|425.03|423.03|425.05|423.05|424.74|422.74|23
1722486270000|2024-08-01 04:24:30|415.45|413.45|415.45|413.45|415.46|413.46|415.42|413.42|9
1722486280000|2024-08-01 04:24:40|415.44|413.44|415.44|413.44|415.44|413.44|415.42|413.42|5
1722438110000|2024-07-31 15:01:50|424.99|422.99|425.08|423.08|425.09|423.09|424.99|422.99|16
1722486290000|2024-08-01 04:24:50|415.43|413.43|415.34|413.34|415.49|413.49|415.31|413.31|21
1722438120000|2024-07-31 15:02:00|425.07|423.07|425.12|423.12|425.16|423.16|425.06|423.06|17
1722486300000|2024-08-01 04:25:00|415.32|413.32|415.42|413.42|415.42|413.42|415.29|413.29|19
1722486310000|2024-08-01 04:25:10|415.45|413.45|415.63|413.63|415.63|413.63|415.45|413.45|11
1722438130000|2024-07-31 15:02:10|425.1|423.1|425.1|423.1|425.13|423.13|424.98|422.98|24
1722486320000|2024-08-01 04:25:20|415.64|413.64|415.71|413.71|415.71|413.71|415.62|413.62|13
1722486330000|2024-08-01 04:25:30|415.72|413.72|415.82|413.82|415.83|413.83|415.72|413.72|15
1722438140000|2024-07-31 15:02:20|425.12|423.12|425.07|423.07|425.12|423.12|425.07|423.07|10
1722486340000|2024-08-01 04:25:40|415.83|413.83|415.89|413.89|415.89|413.89|415.81|413.81|6
1722438150000|2024-07-31 15:02:30|425.04|423.04|424.99|422.99|425.07|423.07|424.98|422.98|14
1722486350000|2024-08-01 04:25:50|415.86|413.86|415.89|413.89|415.91|413.91|415.86|413.86|10
1722486360000|2024-08-01 04:26:00|415.91|413.91|415.86|413.86|415.91|413.91|415.86|413.86|8
1722438160000|2024-07-31 15:02:40|425.01|423.01|425.02|423.02|425.03|423.03|424.91|422.91|11
1722486370000|2024-08-01 04:26:10|415.87|413.87|415.82|413.82|415.9|413.9|415.82|413.82|11
1722486380000|2024-08-01 04:26:20|415.67|413.67|415.09|413.09|415.67|413.67|415.09|413.09|22
1722438170000|2024-07-31 15:02:50|424.98|422.98|425.07|423.07|425.1|423.1|424.97|422.97|16
1722486390000|2024-08-01 04:26:30|415.07|413.07|414.71|412.71|415.1|413.1|414.71|412.71|20
1722486400000|2024-08-01 04:26:40|414.69|412.69|414.68|412.68|414.7|412.7|414.52|412.52|24
1722438180000|2024-07-31 15:03:00|425.05|423.05|425.21|423.21|425.21|423.21|425.04|423.04|15
1722486410000|2024-08-01 04:26:50|414.75|412.75|414.76|412.76|414.97|412.97|414.72|412.72|21
1722438190000|2024-07-31 15:03:10|425.19|423.19|425.12|423.12|425.21|423.21|425.12|423.12|12
1722486420000|2024-08-01 04:27:00|414.78|412.78|414.33|412.33|414.82|412.82|414.33|412.33|22
1722486430000|2024-08-01 04:27:10|414.27|412.27|414.17|412.17|414.27|412.27|414.13|412.13|25
1722438200000|2024-07-31 15:03:20|425.14|423.14|425.16|423.16|425.18|423.18|425.14|423.14|6
1722486440000|2024-08-01 04:27:20|414.15|412.15|413.85|411.85|414.15|412.15|413.75|411.75|23
1722486450000|2024-08-01 04:27:30|413.81|411.81|413.87|411.87|413.99|411.99|413.8|411.8|30
1722438210000|2024-07-31 15:03:30|425.17|423.17|425.38|423.38|425.4|423.4|425.17|423.17|16
1722486460000|2024-08-01 04:27:40|413.84|411.84|414.04|412.04|414.08|412.08|413.84|411.84|24
1722486470000|2024-08-01 04:27:50|414.03|412.03|414.06|412.06|414.1|412.1|414|412|18
1722438220000|2024-07-31 15:03:40|425.37|423.37|425.36|423.36|425.42|423.42|425.36|423.36|17
1722486480000|2024-08-01 04:28:00|414.07|412.07|414.24|412.24|414.24|412.24|414.03|412.03|24
1722486490000|2024-08-01 04:28:10|414.21|412.21|414.45|412.45|414.45|412.45|414.21|412.21|18
1722438230000|2024-07-31 15:03:50|425.35|423.35|425.35|423.35|425.35|423.35|425.35|423.35|1
1722486500000|2024-08-01 04:28:20|414.49|412.49|414.58|412.58|414.8|412.8|414.48|412.48|29
1722438240000|2024-07-31 15:04:00|425.4|423.4|425.55|423.55|425.58|423.58|425.4|423.4|17
1722486510000|2024-08-01 04:28:30|414.56|412.56|414.42|412.42|414.61|412.61|414.32|412.32|27
1722486520000|2024-08-01 04:28:40|414.44|412.44|414.4|412.4|414.48|412.48|414.4|412.4|23
1722438250000|2024-07-31 15:04:10|425.56|423.56|425.99|423.99|425.99|423.99|425.56|423.56|19
1722486530000|2024-08-01 04:28:50|414.36|412.36|414.44|412.44|414.47|412.47|414.23|412.23|28
1722486540000|2024-08-01 04:29:00|414.45|412.45|414|412|414.56|412.56|414|412|29
1722438260000|2024-07-31 15:04:20|426.01|424.01|426.12|424.12|426.14|424.14|426.01|424.01|8
1722486550000|2024-08-01 04:29:10|413.99|411.99|414.54|412.54|414.54|412.54|413.99|411.99|20
1722486560000|2024-08-01 04:29:20|414.49|412.49|414.54|412.54|414.55|412.55|414.42|412.42|23
1722438270000|2024-07-31 15:04:30|426.03|424.03|426.02|424.02|426.04|424.04|426.02|424.02|6
1722486570000|2024-08-01 04:29:30|414.53|412.53|414.6|412.6|414.62|412.62|414.46|412.46|25
1722438280000|2024-07-31 15:04:40|425.93|423.93|425.93|423.93|425.97|423.97|425.93|423.93|9
1722486580000|2024-08-01 04:29:40|414.62|412.62|414.71|412.71|414.71|412.71|414.62|412.62|14
1722486590000|2024-08-01 04:29:50|414.7|412.7|414.73|412.73|414.82|412.82|414.67|412.67|18
1722438290000|2024-07-31 15:04:50|425.92|423.92|425.44|423.44|425.93|423.93|425.44|423.44|9
1722486600000|2024-08-01 04:30:00|414.72|412.72|414.75|412.75|414.77|412.77|414.7|412.7|14
1722486610000|2024-08-01 04:30:10|414.76|412.76|414.55|412.55|414.83|412.83|414.55|412.55|19
1722438300000|2024-07-31 15:05:00|425.43|423.43|424.89|422.89|425.43|423.43|424.89|422.89|16
1722486620000|2024-08-01 04:30:20|414.52|412.52|414.44|412.44|414.57|412.57|414.28|412.28|25
1722438310000|2024-07-31 15:05:10|424.86|422.86|424.87|422.87|424.99|422.99|424.82|422.82|18
1722486630000|2024-08-01 04:30:30|414.46|412.46|414.25|412.25|414.57|412.57|414.25|412.25|22
1722486640000|2024-08-01 04:30:40|414.32|412.32|414.39|412.39|414.43|412.43|414.26|412.26|24
1722438320000|2024-07-31 15:05:20|424.88|422.88|425.05|423.05|425.05|423.05|424.8|422.8|19
1722486650000|2024-08-01 04:30:50|414.37|412.37|414.73|412.73|414.76|412.76|414.37|412.37|27
1722486660000|2024-08-01 04:31:00|414.7|412.7|414.94|412.94|414.94|412.94|414.64|412.64|24
1722438330000|2024-07-31 15:05:30|425.04|423.04|425|423|425.08|423.08|424.97|422.97|14
1722486670000|2024-08-01 04:31:10|414.96|412.96|415.62|413.62|415.62|413.62|414.96|412.96|21
1722486680000|2024-08-01 04:31:20|415.63|413.63|415.56|413.56|415.7|413.7|415.51|413.51|21
1722438340000|2024-07-31 15:05:40|425.02|423.02|425.32|423.32|425.36|423.36|425.02|423.02|28
1722486690000|2024-08-01 04:31:30|415.54|413.54|415.07|413.07|415.54|413.54|415.07|413.07|28
1722486700000|2024-08-01 04:31:40|415.04|413.04|414.84|412.84|415.04|413.04|414.84|412.84|21
1722438350000|2024-07-31 15:05:50|425.35|423.35|425.49|423.49|425.49|423.49|425.35|423.35|8
1722486710000|2024-08-01 04:31:50|414.8|412.8|414.67|412.67|414.85|412.85|414.61|412.61|28
1722438360000|2024-07-31 15:06:00|425.47|423.47|425.49|423.49|425.5|423.5|425.38|423.38|10
1722486720000|2024-08-01 04:32:00|414.65|412.65|415.09|413.09|415.09|413.09|414.64|412.64|22
1722486730000|2024-08-01 04:32:10|415.1|413.1|415.41|413.41|415.43|413.43|415.09|413.09|31
1722438370000|2024-07-31 15:06:10|425.47|423.47|425.27|423.27|425.47|423.47|425.27|423.27|7
1722486740000|2024-08-01 04:32:20|415.4|413.4|415.37|413.37|415.48|413.48|415.34|413.34|24
1722486750000|2024-08-01 04:32:30|415.35|413.35|415.05|413.05|415.39|413.39|414.98|412.98|24
1722438380000|2024-07-31 15:06:20|425.22|423.22|424.84|422.84|425.22|423.22|424.84|422.84|20
1722486760000|2024-08-01 04:32:40|415.01|413.01|414.89|412.89|415.04|413.04|414.74|412.74|32
1722438390000|2024-07-31 15:06:30|424.81|422.81|424.96|422.96|424.96|422.96|424.74|422.74|14
1722486770000|2024-08-01 04:32:50|414.9|412.9|414.98|412.98|414.99|412.99|414.88|412.88|19
1722486780000|2024-08-01 04:33:00|415.07|413.07|415.05|413.05|415.24|413.24|415.02|413.02|24
1722438400000|2024-07-31 15:06:40|424.93|422.93|425.01|423.01|425.03|423.03|424.93|422.93|18
1722486790000|2024-08-01 04:33:10|415.06|413.06|414.64|412.64|415.08|413.08|414.64|412.64|20
1722486800000|2024-08-01 04:33:20|414.63|412.63|414.33|412.33|414.66|412.66|414.21|412.21|31
1722438410000|2024-07-31 15:06:50|425|423|424.8|422.8|425|423|424.74|422.74|23
1722486810000|2024-08-01 04:33:30|414.43|412.43|414.18|412.18|414.61|412.61|414.18|412.18|27
1722486820000|2024-08-01 04:33:40|414.21|412.21|414.22|412.22|414.32|412.32|414.18|412.18|27
1722438420000|2024-07-31 15:07:00|424.81|422.81|424.87|422.87|424.9|422.9|424.79|422.79|21
1722486830000|2024-08-01 04:33:50|414.24|412.24|414.22|412.22|414.29|412.29|414.11|412.11|25
1722438430000|2024-07-31 15:07:10|424.88|422.88|424.79|422.79|424.89|422.89|424.77|422.77|18
1722486840000|2024-08-01 04:34:00|414.23|412.23|414.48|412.48|414.49|412.49|414.23|412.23|28
1722486850000|2024-08-01 04:34:10|414.49|412.49|414.6|412.6|414.74|412.74|414.49|412.49|27
1722438440000|2024-07-31 15:07:20|424.81|422.81|424.84|422.84|424.86|422.86|424.75|422.75|21
1722486860000|2024-08-01 04:34:20|414.62|412.62|414.64|412.64|414.64|412.64|414.44|412.44|26
1722486870000|2024-08-01 04:34:30|414.65|412.65|414.94|412.94|414.95|412.95|414.65|412.65|23
1722438450000|2024-07-31 15:07:30|424.73|422.73|424.83|422.83|424.84|422.84|424.6|422.6|15
1722486880000|2024-08-01 04:34:40|414.92|412.92|414.67|412.67|414.93|412.93|414.65|412.65|19
1722486890000|2024-08-01 04:34:50|414.68|412.68|414.58|412.58|414.75|412.75|414.58|412.58|25
1722438460000|2024-07-31 15:07:40|424.84|422.84|424.96|422.96|424.97|422.97|424.84|422.84|13
1722486900000|2024-08-01 04:35:00|414.6|412.6|414.74|412.74|414.79|412.79|414.6|412.6|20
1722438470000|2024-07-31 15:07:50|424.95|422.95|425|423|425|423|424.93|422.93|14
1722486910000|2024-08-01 04:35:10|414.71|412.71|415.16|413.16|415.16|413.16|414.69|412.69|21
1722486920000|2024-08-01 04:35:20|415.12|413.12|415.24|413.24|415.25|413.25|415.11|413.11|24
1722438480000|2024-07-31 15:08:00|424.98|422.98|424.92|422.92|425.03|423.03|424.92|422.92|18
1722486930000|2024-08-01 04:35:30|415.25|413.25|415.3|413.3|415.43|413.43|415.25|413.25|25
1722486940000|2024-08-01 04:35:40|415.29|413.29|415.17|413.17|415.32|413.32|415.17|413.17|21
1722438490000|2024-07-31 15:08:10|424.95|422.95|425|423|425|423|424.91|422.91|20
1722486950000|2024-08-01 04:35:50|415.13|413.13|414.82|412.82|415.17|413.17|414.8|412.8|25
1722486960000|2024-08-01 04:36:00|414.81|412.81|414.77|412.77|414.83|412.83|414.69|412.69|15
1722438500000|2024-07-31 15:08:20|424.99|422.99|424.8|422.8|424.99|422.99|424.78|422.78|16
1722486970000|2024-08-01 04:36:10|414.73|412.73|414.64|412.64|414.86|412.86|414.63|412.63|29
1722486980000|2024-08-01 04:36:20|414.61|412.61|414.16|412.16|414.61|412.61|414.14|412.14|13
1722438510000|2024-07-31 15:08:30|424.83|422.83|424.94|422.94|424.95|422.95|424.8|422.8|16
1722486990000|2024-08-01 04:36:30|414.15|412.15|413.64|411.64|414.15|412.15|413.64|411.64|26
1722438520000|2024-07-31 15:08:40|424.92|422.92|425.35|423.35|425.37|423.37|424.92|422.92|16
1722487000000|2024-08-01 04:36:40|413.65|411.65|413.61|411.61|413.71|411.71|413.58|411.58|25
1722487010000|2024-08-01 04:36:50|413.63|411.63|413.36|411.36|413.64|411.64|413.36|411.36|28
1722438530000|2024-07-31 15:08:50|425.36|423.36|425.31|423.31|425.38|423.38|425.3|423.3|18
1722487020000|2024-08-01 04:37:00|413.35|411.35|413.09|411.09|413.41|411.41|413.04|411.04|21
1722438540000|2024-07-31 15:09:00|425.3|423.3|425.14|423.14|425.31|423.31|424.88|422.88|24
1722487030000|2024-08-01 04:37:10|413.04|411.04|413.04|411.04|413.11|411.11|413.04|411.04|10
1722487040000|2024-08-01 04:37:20|412.97|410.97|412.75|410.75|412.97|410.97|412.67|410.67|19
1722438550000|2024-07-31 15:09:10|425.15|423.15|425.32|423.32|425.32|423.32|425.13|423.13|23
1722487050000|2024-08-01 04:37:30|412.76|410.76|413.04|411.04|413.1|411.1|412.73|410.73|31
1722438560000|2024-07-31 15:09:20|425.25|423.25|425.27|423.27|425.28|423.28|425.23|423.23|20
1722487060000|2024-08-01 04:37:40|413.03|411.03|413.2|411.2|413.41|411.41|413.03|411.03|24
1722487070000|2024-08-01 04:37:50|413.19|411.19|413.36|411.36|413.5|411.5|413.16|411.16|25
1722438570000|2024-07-31 15:09:30|425.29|423.29|425.15|423.15|425.31|423.31|425.13|423.13|19
1722487080000|2024-08-01 04:38:00|413.4|411.4|413.9|411.9|413.9|411.9|413.4|411.4|22
1722438580000|2024-07-31 15:09:40|425.16|423.16|425.24|423.24|425.35|423.35|425.16|423.16|20
1722487090000|2024-08-01 04:38:10|413.98|411.98|413.84|411.84|414.09|412.09|413.82|411.82|19
1722487100000|2024-08-01 04:38:20|413.85|411.85|413.3|411.3|413.85|411.85|413.3|411.3|25
1722438590000|2024-07-31 15:09:50|425.25|423.25|425.33|423.33|425.33|423.33|425.22|423.22|9
1722487110000|2024-08-01 04:38:30|413.29|411.29|413.56|411.56|413.6|411.6|413.13|411.13|29
1722438600000|2024-07-31 15:10:00|425.32|423.32|425.25|423.25|425.37|423.37|425.25|423.25|13
1722487120000|2024-08-01 04:38:40|413.57|411.57|413.68|411.68|413.76|411.76|413.55|411.55|27
1722487130000|2024-08-01 04:38:50|413.69|411.69|413.77|411.77|413.78|411.78|413.68|411.68|19
1722438610000|2024-07-31 15:10:10|425.23|423.23|425.27|423.27|425.27|423.27|425.15|423.15|11
1722487140000|2024-08-01 04:39:00|413.76|411.76|413.64|411.64|413.85|411.85|413.5|411.5|28
1722438620000|2024-07-31 15:10:20|425.25|423.25|425.34|423.34|425.34|423.34|425.24|423.24|15
1722487150000|2024-08-01 04:39:10|413.68|411.68|413.81|411.81|413.81|411.81|413.44|411.44|24
1722487160000|2024-08-01 04:39:20|413.8|411.8|414.48|412.48|414.58|412.58|413.78|411.78|34
1722438630000|2024-07-31 15:10:30|425.37|423.37|425.49|423.49|425.52|423.52|425.37|423.37|21
1722487170000|2024-08-01 04:39:30|414.5|412.5|414.74|412.74|414.74|412.74|414.48|412.48|22
1722487180000|2024-08-01 04:39:40|414.82|412.82|414.81|412.81|414.85|412.85|414.78|412.78|7
1722438640000|2024-07-31 15:10:40|425.48|423.48|425.55|423.55|425.55|423.55|425.41|423.41|17
1722487190000|2024-08-01 04:39:50|414.8|412.8|414.81|412.81|414.86|412.86|414.79|412.79|9
1722487200000|2024-08-01 04:40:00|414.7|412.7|414.08|412.08|414.7|412.7|414.08|412.08|22
1722438650000|2024-07-31 15:10:50|425.57|423.57|425.65|423.65|425.66|423.66|425.57|423.57|8
1722487210000|2024-08-01 04:40:10|414.1|412.1|413.92|411.92|414.23|412.23|413.92|411.92|28
1722487220000|2024-08-01 04:40:20|413.79|411.79|413.83|411.83|413.97|411.97|413.75|411.75|31
1722438660000|2024-07-31 15:11:00|425.59|423.59|425.56|423.56|425.59|423.59|425.49|423.49|9
1722487230000|2024-08-01 04:40:30|413.77|411.77|413.42|411.42|413.77|411.77|413.36|411.36|21
1722487240000|2024-08-01 04:40:40|413.46|411.46|413.55|411.55|413.55|411.55|413.31|411.31|29
1722438670000|2024-07-31 15:11:10|425.57|423.57|425.57|423.57|425.6|423.6|425.57|423.57|14
1722487250000|2024-08-01 04:40:50|413.56|411.56|413.64|411.64|413.67|411.67|413.34|411.34|32
1722487260000|2024-08-01 04:41:00|413.65|411.65|413.65|411.65|413.74|411.74|413.35|411.35|30
1722438680000|2024-07-31 15:11:20|425.47|423.47|425.58|423.58|425.58|423.58|425.47|423.47|11
1722487270000|2024-08-01 04:41:10|413.63|411.63|413.36|411.36|413.63|411.63|413.26|411.26|30
1722438690000|2024-07-31 15:11:30|425.57|423.57|425.33|423.33|425.57|423.57|425.33|423.33|5
1722487280000|2024-08-01 04:41:20|413.35|411.35|413.2|411.2|413.37|411.37|413.11|411.11|23
1722487290000|2024-08-01 04:41:30|413.24|411.24|413.31|411.31|413.36|411.36|413.14|411.14|34
1722438700000|2024-07-31 15:11:40|425.24|423.24|425.09|423.09|425.24|423.24|425.08|423.08|15
1722487300000|2024-08-01 04:41:40|413.32|411.32|413.37|411.37|413.38|411.38|413.23|411.23|27
1722487310000|2024-08-01 04:41:50|413.38|411.38|413.41|411.41|413.59|411.59|413.38|411.38|19
1722438710000|2024-07-31 15:11:50|425.15|423.15|425.16|423.16|425.23|423.23|425.08|423.08|13
1722487320000|2024-08-01 04:42:00|413.42|411.42|413.56|411.56|413.62|411.62|413.29|411.29|32
1722487330000|2024-08-01 04:42:10|413.62|411.62|413.71|411.71|413.76|411.76|413.46|411.46|30
1722438720000|2024-07-31 15:12:00|425.17|423.17|425.02|423.02|425.17|423.17|425.02|423.02|5
1722487340000|2024-08-01 04:42:20|413.64|411.64|413.28|411.28|413.66|411.66|413.23|411.23|29
1722438730000|2024-07-31 15:12:10|425|423|425.1|423.1|425.12|423.12|424.99|422.99|14
1722487350000|2024-08-01 04:42:30|413.33|411.33|413.32|411.32|413.37|411.37|413.2|411.2|25
1722487360000|2024-08-01 04:42:40|413.34|411.34|413.3|411.3|413.34|411.34|413.19|411.19|20
1722438740000|2024-07-31 15:12:20|425.08|423.08|425.11|423.11|425.12|423.12|425.05|423.05|14
1722487370000|2024-08-01 04:42:50|413.29|411.29|413.13|411.13|413.29|411.29|413.1|411.1|22
1722487380000|2024-08-01 04:43:00|413.12|411.12|413.2|411.2|413.27|411.27|413.09|411.09|29
1722438750000|2024-07-31 15:12:30|425.28|423.28|425.44|423.44|425.46|423.46|425.26|423.26|16
1722487390000|2024-08-01 04:43:10|413.21|411.21|413.21|411.21|413.37|411.37|413.2|411.2|28
1722487400000|2024-08-01 04:43:20|413.2|411.2|413.05|411.05|413.27|411.27|413.04|411.04|26
1722438760000|2024-07-31 15:12:40|425.45|423.45|425.39|423.39|425.46|423.46|425.35|423.35|19
1722487410000|2024-08-01 04:43:30|413.04|411.04|412.75|410.75|413.04|411.04|412.74|410.74|22
1722438770000|2024-07-31 15:12:50|425.41|423.41|425.35|423.35|425.41|423.41|425.24|423.24|22
1722487420000|2024-08-01 04:43:40|412.73|410.73|412.5|410.5|412.76|410.76|412.49|410.49|24
1722487430000|2024-08-01 04:43:50|412.49|410.49|412.58|410.58|412.61|410.61|412.49|410.49|24
1722438780000|2024-07-31 15:13:00|425.37|423.37|425.45|423.45|425.46|423.46|425.29|423.29|23
1722487440000|2024-08-01 04:44:00|412.57|410.57|412.96|410.96|412.96|410.96|412.57|410.57|30
1722438790000|2024-07-31 15:13:10|425.44|423.44|425.44|423.44|425.47|423.47|425.41|423.41|12
1722487450000|2024-08-01 04:44:10|412.99|410.99|413.23|411.23|413.28|411.28|412.99|410.99|24
1722487460000|2024-08-01 04:44:20|413.26|411.26|413.26|411.26|413.33|411.33|413.2|411.2|28
1722438800000|2024-07-31 15:13:20|425.41|423.41|425.42|423.42|425.44|423.44|425.38|423.38|22
1722487470000|2024-08-01 04:44:30|413.25|411.25|413.28|411.28|413.35|411.35|413.23|411.23|30
1722487480000|2024-08-01 04:44:40|413.25|411.25|413.35|411.35|413.41|411.41|413.24|411.24|26
1722438810000|2024-07-31 15:13:30|425.43|423.43|425.44|423.44|425.48|423.48|425.4|423.4|17
1722487490000|2024-08-01 04:44:50|413.36|411.36|413.38|411.38|413.4|411.4|413.27|411.27|23
1722438820000|2024-07-31 15:13:40|425.45|423.45|425.55|423.55|425.57|423.57|425.4|423.4|16
1722487500000|2024-08-01 04:45:00|413.39|411.39|413.3|411.3|413.4|411.4|413.24|411.24|30
1722487510000|2024-08-01 04:45:10|413.38|411.38|413.45|411.45|413.48|411.48|413.3|411.3|27
1722438830000|2024-07-31 15:13:50|425.52|423.52|425.59|423.59|425.59|423.59|425.51|423.51|9
1722487520000|2024-08-01 04:45:20|413.46|411.46|413.38|411.38|413.64|411.64|413.38|411.38|30
1722487530000|2024-08-01 04:45:30|413.32|411.32|413.01|411.01|413.32|411.32|412.97|410.97|29
1722438840000|2024-07-31 15:14:00|425.57|423.57|425.58|423.58|425.6|423.6|425.57|423.57|14
1722487540000|2024-08-01 04:45:40|413.02|411.02|412.85|410.85|413.02|411.02|412.85|410.85|18
1722438850000|2024-07-31 15:14:10|425.59|423.59|425.75|423.75|425.76|423.76|425.59|423.59|25
1722487550000|2024-08-01 04:45:50|412.83|410.83|413.01|411.01|413.01|411.01|412.82|410.82|20
1722487560000|2024-08-01 04:46:00|412.99|410.99|412.76|410.76|413.01|411.01|412.75|410.75|34
1722438860000|2024-07-31 15:14:20|425.74|423.74|425.77|423.77|425.77|423.77|425.72|423.72|11
1722487570000|2024-08-01 04:46:10|412.81|410.81|412.63|410.63|412.82|410.82|412.63|410.63|27
1722487580000|2024-08-01 04:46:20|412.62|410.62|412.64|410.64|412.69|410.69|412.54|410.54|29
1722438870000|2024-07-31 15:14:30|425.79|423.79|425.96|423.96|425.96|423.96|425.78|423.78|20
1722487590000|2024-08-01 04:46:30|412.54|410.54|412.01|410.01|412.58|410.58|412.01|410.01|15
1722438880000|2024-07-31 15:14:40|425.98|423.98|426.03|424.03|426.03|424.03|425.98|423.98|10
1722487600000|2024-08-01 04:46:40|411.96|409.96|412.58|410.58|412.69|410.69|411.88|409.88|33
1722487610000|2024-08-01 04:46:50|412.59|410.59|412.32|410.32|412.64|410.64|412.31|410.31|29
1722438890000|2024-07-31 15:14:50|425.99|423.99|425.88|423.88|425.99|423.99|425.88|423.88|13
1722487620000|2024-08-01 04:47:00|412.36|410.36|412.69|410.69|412.78|410.78|412.35|410.35|34
1722487630000|2024-08-01 04:47:10|412.7|410.7|411.87|409.87|412.7|410.7|411.87|409.87|32
1722438900000|2024-07-31 15:15:00|425.85|423.85|425.57|423.57|425.85|423.85|425.57|423.57|12
1722487640000|2024-08-01 04:47:20|411.91|409.91|411.59|409.59|411.93|409.93|411.59|409.59|29
1722487650000|2024-08-01 04:47:30|411.56|409.56|411.61|409.61|411.94|409.94|411.42|409.42|34
1722438910000|2024-07-31 15:15:10|425.58|423.58|425.66|423.66|425.69|423.69|425.56|423.56|23
1722487660000|2024-08-01 04:47:40|411.6|409.6|411.09|409.09|411.76|409.76|411.09|409.09|26
1722438920000|2024-07-31 15:15:20|425.65|423.65|425.74|423.74|425.74|423.74|425.64|423.64|9
1722487670000|2024-08-01 04:47:50|411.03|409.03|411|409|411.3|409.3|410.83|408.83|36
1722487680000|2024-08-01 04:48:00|410.96|408.96|410.8|408.8|411.11|409.11|410.59|408.59|34
1722438930000|2024-07-31 15:15:30|425.75|423.75|425.78|423.78|425.81|423.81|425.75|423.75|12
1722487690000|2024-08-01 04:48:10|410.83|408.83|410.98|408.98|411.21|409.21|410.83|408.83|38
1722487700000|2024-08-01 04:48:20|410.91|408.91|410.63|408.63|410.91|408.91|410.59|408.59|20
1722438940000|2024-07-31 15:15:40|425.75|423.75|425.58|423.58|425.75|423.75|425.58|423.58|16
1722487710000|2024-08-01 04:48:30|410.64|408.64|410.91|408.91|411.1|409.1|410.62|408.62|33
1722438950000|2024-07-31 15:15:50|425.57|423.57|425.36|423.36|425.57|423.57|425.32|423.32|24
1722487720000|2024-08-01 04:48:40|410.95|408.95|410.11|408.11|410.95|408.95|410.11|408.11|27
1722487730000|2024-08-01 04:48:50|410.13|408.13|410|408|410.29|408.29|409.59|407.59|19
1722438960000|2024-07-31 15:16:00|425.38|423.38|425.6|423.6|425.62|423.62|425.38|423.38|14
1722487740000|2024-08-01 04:49:00|409.99|407.99|410.18|408.18|410.55|408.55|409.89|407.89|31
1722487750000|2024-08-01 04:49:10|410.24|408.24|410.49|408.49|410.95|408.95|410.24|408.24|23
1722438970000|2024-07-31 15:16:10|425.58|423.58|425.25|423.25|425.58|423.58|425.25|423.25|16
1722487760000|2024-08-01 04:49:20|410.64|408.64|410.31|408.31|410.73|408.73|410.31|408.31|20
1722438980000|2024-07-31 15:16:20|425.23|423.23|425.11|423.11|425.23|423.23|425.11|423.11|19
1722487770000|2024-08-01 04:49:30|410.34|408.34|410.41|408.41|410.53|408.53|410.31|408.31|25
1722487780000|2024-08-01 04:49:40|410.4|408.4|410.35|408.35|410.53|408.53|410.25|408.25|26
1722438990000|2024-07-31 15:16:30|425.1|423.1|424.85|422.85|425.1|423.1|424.85|422.85|18
1722487790000|2024-08-01 04:49:50|410.33|408.33|410.61|408.61|410.69|408.69|410.28|408.28|25
1722487800000|2024-08-01 04:50:00|410.58|408.58|410.76|408.76|410.82|408.82|410.51|408.51|26
1722439000000|2024-07-31 15:16:40|424.83|422.83|424.7|422.7|424.96|422.96|424.7|422.7|26
1722487810000|2024-08-01 04:50:10|410.74|408.74|410.95|408.95|411.12|409.12|410.58|408.58|23
1722439010000|2024-07-31 15:16:50|424.65|422.65|424.64|422.64|424.66|422.66|424.53|422.53|21
1722487820000|2024-08-01 04:50:20|411.07|409.07|411.35|409.35|411.48|409.48|411.07|409.07|17
1722487830000|2024-08-01 04:50:30|411.3|409.3|410.83|408.83|411.3|409.3|410.74|408.74|26
1722439020000|2024-07-31 15:17:00|424.65|422.65|424.56|422.56|424.67|422.67|424.53|422.53|23
1722487840000|2024-08-01 04:50:40|410.81|408.81|410.48|408.48|410.85|408.85|410.47|408.47|18
1722487850000|2024-08-01 04:50:50|410.51|408.51|410.35|408.35|410.51|408.51|410.26|408.26|19
1722439030000|2024-07-31 15:17:10|424.55|422.55|424.54|422.54|424.61|422.61|424.51|422.51|17
1722487860000|2024-08-01 04:51:00|410.53|408.53|410.88|408.88|410.97|408.97|410.51|408.51|21
1722487870000|2024-08-01 04:51:10|410.93|408.93|410.76|408.76|410.95|408.95|410.57|408.57|21
1722439040000|2024-07-31 15:17:20|424.55|422.55|424.63|422.63|424.63|422.63|424.54|422.54|15
1722487880000|2024-08-01 04:51:20|410.72|408.72|410.28|408.28|410.73|408.73|410.28|408.28|27
1722487890000|2024-08-01 04:51:30|410.27|408.27|410.89|408.89|410.89|408.89|410.27|408.27|27
1722439050000|2024-07-31 15:17:30|424.64|422.64|424.71|422.71|424.74|422.74|424.62|422.62|12
1722487900000|2024-08-01 04:51:40|410.91|408.91|410.88|408.88|410.95|408.95|410.79|408.79|10
1722439060000|2024-07-31 15:17:40|424.66|422.66|424.62|422.62|424.68|422.68|424.62|422.62|17
1722487910000|2024-08-01 04:51:50|410.86|408.86|410.47|408.47|410.86|408.86|410.32|408.32|18
1722487920000|2024-08-01 04:52:00|410.44|408.44|410.57|408.57|410.57|408.57|410.25|408.25|29
1722439070000|2024-07-31 15:17:50|424.69|422.69|424.74|422.74|424.75|422.75|424.69|422.69|6
1722487930000|2024-08-01 04:52:10|410.56|408.56|410.32|408.32|410.56|408.56|410.21|408.21|30
1722487940000|2024-08-01 04:52:20|410.27|408.27|409.83|407.83|410.32|408.32|409.8|407.8|33
1722439080000|2024-07-31 15:18:00|424.73|422.73|424.76|422.76|424.77|422.77|424.71|422.71|11
1722487950000|2024-08-01 04:52:30|409.8|407.8|410.22|408.22|410.26|408.26|409.78|407.78|33
1722487960000|2024-08-01 04:52:40|410.25|408.25|410.22|408.22|410.27|408.27|410.02|408.02|29
1722439090000|2024-07-31 15:18:10|424.75|422.75|424.68|422.68|424.82|422.82|424.66|422.66|14
1722487970000|2024-08-01 04:52:50|410.16|408.16|410.15|408.15|410.21|408.21|410.06|408.06|22
1722439100000|2024-07-31 15:18:20|424.66|422.66|424.71|422.71|424.71|422.71|424.6|422.6|18
1722487980000|2024-08-01 04:53:00|410.14|408.14|410.58|408.58|410.66|408.66|410.03|408.03|34
1722487990000|2024-08-01 04:53:10|410.63|408.63|410.24|408.24|410.63|408.63|410.18|408.18|31
1722439110000|2024-07-31 15:18:30|424.72|422.72|424.8|422.8|424.84|422.84|424.72|422.72|14
1722488000000|2024-08-01 04:53:20|410.28|408.28|410.15|408.15|410.28|408.28|410.1|408.1|31
1722488010000|2024-08-01 04:53:30|410.16|408.16|409.84|407.84|410.29|408.29|409.84|407.84|30
1722439120000|2024-07-31 15:18:40|424.79|422.79|425.26|423.26|425.26|423.26|424.74|422.74|17
1722488020000|2024-08-01 04:53:40|409.83|407.83|409.49|407.49|409.83|407.83|409.37|407.37|29
1722488030000|2024-08-01 04:53:50|409.5|407.5|409.68|407.68|409.68|407.68|409.45|407.45|29
1722439130000|2024-07-31 15:18:50|425.22|423.22|425.16|423.16|425.22|423.22|425.09|423.09|11
1722488040000|2024-08-01 04:54:00|409.69|407.69|409.75|407.75|409.84|407.84|409.59|407.59|16
1722488050000|2024-08-01 04:54:10|409.77|407.77|409.26|407.26|409.77|407.77|409.26|407.26|20
1722439140000|2024-07-31 15:19:00|425.15|423.15|425.1|423.1|425.16|423.16|425.05|423.05|13
1722488060000|2024-08-01 04:54:20|409.21|407.21|409.23|407.23|409.28|407.28|409.2|407.2|21
1722439150000|2024-07-31 15:19:10|425.11|423.11|425.24|423.24|425.24|423.24|425.09|423.09|12
1722488070000|2024-08-01 04:54:30|409.22|407.22|409.37|407.37|409.37|407.37|409.06|407.06|18
1722488080000|2024-08-01 04:54:40|409.33|407.33|409.23|407.23|409.5|407.5|409.23|407.23|28
1722439160000|2024-07-31 15:19:20|425.26|423.26|425.28|423.28|425.3|423.3|425.26|423.26|6
1722488090000|2024-08-01 04:54:50|409.29|407.29|409.21|407.21|409.29|407.29|409.14|407.14|21
1722488100000|2024-08-01 04:55:00|409.2|407.2|409.51|407.51|409.55|407.55|409.08|407.08|33
1722439170000|2024-07-31 15:19:30|425.27|423.27|425.3|423.3|425.31|423.31|425.27|423.27|3
1722488110000|2024-08-01 04:55:10|409.44|407.44|410.14|408.14|410.14|408.14|409.44|407.44|30
1722488120000|2024-08-01 04:55:20|410.17|408.17|410.28|408.28|410.36|408.36|410.17|408.17|18
1722439180000|2024-07-31 15:19:40|425.37|423.37|425.37|423.37|425.39|423.39|425.34|423.34|10
1722488130000|2024-08-01 04:55:30|410.29|408.29|410.49|408.49|410.53|408.53|410.29|408.29|20
1722439190000|2024-07-31 15:19:50|425.36|423.36|425.24|423.24|425.36|423.36|425.24|423.24|9
1722488140000|2024-08-01 04:55:40|410.51|408.51|410.69|408.69|410.81|408.81|410.51|408.51|26
1722488150000|2024-08-01 04:55:50|410.68|408.68|410.97|408.97|411.01|409.01|410.68|408.68|16
1722439200000|2024-07-31 15:20:00|425.31|423.31|425.39|423.39|425.41|423.41|425.31|423.31|7
1722488160000|2024-08-01 04:56:00|410.98|408.98|411.37|409.37|411.45|409.45|410.69|408.69|24
1722488170000|2024-08-01 04:56:10|411.36|409.36|411.32|409.32|411.4|409.4|411.19|409.19|27
1722439210000|2024-07-31 15:20:10|425.38|423.38|425.06|423.06|425.38|423.38|425.06|423.06|10
1722488180000|2024-08-01 04:56:20|411.33|409.33|411.04|409.04|411.35|409.35|411|409|25
1722439220000|2024-07-31 15:20:20|425.05|423.05|425.01|423.01|425.05|423.05|424.92|422.92|17
1722488190000|2024-08-01 04:56:30|411.03|409.03|411.02|409.02|411.04|409.04|410.96|408.96|20
1722488200000|2024-08-01 04:56:40|411.05|409.05|410.65|408.65|411.05|409.05|410.63|408.63|31
1722439230000|2024-07-31 15:20:30|425|423|425|423|425.04|423.04|424.94|422.94|12
1722488210000|2024-08-01 04:56:50|410.64|408.64|410.64|408.64|410.69|408.69|410.6|408.6|21
1722488220000|2024-08-01 04:57:00|410.62|408.62|410.94|408.94|410.98|408.98|410.61|408.61|21
1722439240000|2024-07-31 15:20:40|425.03|423.03|425.16|423.16|425.16|423.16|425.03|423.03|11
1722488230000|2024-08-01 04:57:10|410.93|408.93|410.29|408.29|410.93|408.93|410.29|408.29|18
1722439250000|2024-07-31 15:20:50|425.13|423.13|424.96|422.96|425.16|423.16|424.95|422.95|13
1722488240000|2024-08-01 04:57:20|410.3|408.3|410.02|408.02|410.35|408.35|409.98|407.98|30
1722488250000|2024-08-01 04:57:30|410.06|408.06|410.01|408.01|410.12|408.12|409.7|407.7|31
1722439260000|2024-07-31 15:21:00|424.97|422.97|425.04|423.04|425.04|423.04|424.97|422.97|12
1722488260000|2024-08-01 04:57:40|409.99|407.99|410.28|408.28|410.28|408.28|409.97|407.97|25
1722439270000|2024-07-31 15:21:10|425.1|423.1|425.06|423.06|425.12|423.12|425.05|423.05|8
1722488270000|2024-08-01 04:57:50|410.29|408.29|410.65|408.65|410.65|408.65|410.29|408.29|16
1722488280000|2024-08-01 04:58:00|410.68|408.68|410.89|408.89|410.89|408.89|410.65|408.65|20
1722439280000|2024-07-31 15:21:20|425.07|423.07|425.23|423.23|425.23|423.23|425.07|423.07|18
1722488290000|2024-08-01 04:58:10|410.91|408.91|410.85|408.85|411.03|409.03|410.85|408.85|22
1722488300000|2024-08-01 04:58:20|410.87|408.87|410.62|408.62|410.88|408.88|410.6|408.6|22
1722439290000|2024-07-31 15:21:30|425.25|423.25|425.21|423.21|425.31|423.31|425.21|423.21|14
1722488310000|2024-08-01 04:58:30|410.63|408.63|410.62|408.62|410.67|408.67|410.57|408.57|27
1722488320000|2024-08-01 04:58:40|410.64|408.64|410.5|408.5|410.64|408.64|410.49|408.49|20
1722439300000|2024-07-31 15:21:40|425.22|423.22|424.96|422.96|425.24|423.24|424.96|422.96|9
1722488330000|2024-08-01 04:58:50|410.49|408.49|410.74|408.74|410.74|408.74|410.32|408.32|18
1722439310000|2024-07-31 15:21:50|424.97|422.97|424.94|422.94|424.97|422.97|424.89|422.89|9
1722488340000|2024-08-01 04:59:00|410.73|408.73|410.74|408.74|410.77|408.77|410.7|408.7|15
1722488350000|2024-08-01 04:59:10|410.67|408.67|410.38|408.38|410.67|408.67|410.34|408.34|21
1722439320000|2024-07-31 15:22:00|424.9|422.9|425.05|423.05|425.07|423.07|424.9|422.9|10
1722488360000|2024-08-01 04:59:20|410.37|408.37|410.39|408.39|410.4|408.4|410.32|408.32|20
1722488370000|2024-08-01 04:59:30|410.41|408.41|410.64|408.64|410.64|408.64|410.41|408.41|14
1722439330000|2024-07-31 15:22:10|425.04|423.04|424.88|422.88|425.04|423.04|424.88|422.88|8
1722488380000|2024-08-01 04:59:40|410.65|408.65|410.51|408.51|410.65|408.65|410.5|408.5|18
1722439340000|2024-07-31 15:22:20|424.79|422.79|424.9|422.9|424.91|422.91|424.76|422.76|17
1722488390000|2024-08-01 04:59:50|410.52|408.52|410.48|408.48|410.62|408.62|410.48|408.48|17
1722488400000|2024-08-01 05:00:00|410.49|408.49|410.35|408.35|410.6|408.6|410.35|408.35|20
1722439350000|2024-07-31 15:22:30|424.91|422.91|424.79|422.79|424.92|422.92|424.79|422.79|16
1722488410000|2024-08-01 05:00:10|410.25|408.25|409.74|407.74|410.25|408.25|409.72|407.72|35
1722439360000|2024-07-31 15:22:40|424.76|422.76|424.72|422.72|424.76|422.76|424.68|422.68|14
1722488420000|2024-08-01 05:00:20|409.78|407.78|409.78|407.78|410.08|408.08|409.76|407.76|27
1722488430000|2024-08-01 05:00:30|409.76|407.76|409.33|407.33|409.78|407.78|409.29|407.29|22
1722439370000|2024-07-31 15:22:50|424.71|422.71|424.71|422.71|424.74|422.74|424.7|422.7|15
1722488440000|2024-08-01 05:00:40|409.28|407.28|408.71|406.71|409.32|407.32|408.55|406.55|27
1722488450000|2024-08-01 05:00:50|408.69|406.69|408.92|406.92|408.95|406.95|408.69|406.69|26
1722439380000|2024-07-31 15:23:00|424.72|422.72|424.65|422.65|424.73|422.73|424.65|422.65|12
1722488460000|2024-08-01 05:01:00|408.81|406.81|408.94|406.94|408.94|406.94|408.55|406.55|20
1722488470000|2024-08-01 05:01:10|409.02|407.02|408.57|406.57|409.02|407.02|408.56|406.56|22
1722439390000|2024-07-31 15:23:10|424.63|422.63|424.66|422.66|424.66|422.66|424.63|422.63|3
1722488480000|2024-08-01 05:01:20|408.55|406.55|408.55|406.55|408.69|406.69|408.53|406.53|11
1722439400000|2024-07-31 15:23:20|424.65|422.65|424.65|422.65|424.69|422.69|424.64|422.64|11
1722488490000|2024-08-01 05:01:30|408.56|406.56|408.84|406.84|408.86|406.86|408.56|406.56|21
1722488500000|2024-08-01 05:01:40|408.82|406.82|409.16|407.16|409.18|407.18|408.82|406.82|27
1722439410000|2024-07-31 15:23:30|424.64|422.64|424.64|422.64|424.69|422.69|424.64|422.64|7
1722488510000|2024-08-01 05:01:50|409.15|407.15|409.48|407.48|409.48|407.48|408.96|406.96|23
1722439420000|2024-07-31 15:23:40|424.59|422.59|424.43|422.43|424.59|422.59|424.43|422.43|8
1722488520000|2024-08-01 05:02:00|409.49|407.49|409.08|407.08|409.71|407.71|409.03|407.03|31
1722488530000|2024-08-01 05:02:10|409.06|407.06|409.32|407.32|409.32|407.32|408.87|406.87|33
1722439430000|2024-07-31 15:23:50|424.39|422.39|424.44|422.44|424.44|422.44|424.39|422.39|6
1722488540000|2024-08-01 05:02:20|409.34|407.34|409.28|407.28|409.4|407.4|409|407|24
1722488550000|2024-08-01 05:02:30|409.29|407.29|409.31|407.31|409.31|407.31|409.17|407.17|22
1722439440000|2024-07-31 15:24:00|424.43|422.43|424.26|422.26|424.43|422.43|424.26|422.26|8
1722488560000|2024-08-01 05:02:40|409.34|407.34|409.64|407.64|409.78|407.78|409.34|407.34|18
1722439450000|2024-07-31 15:24:10|424.29|422.29|424.35|422.35|424.35|422.35|424.29|422.29|7
1722488570000|2024-08-01 05:02:50|409.53|407.53|409.74|407.74|409.86|407.86|409.53|407.53|20
1722488580000|2024-08-01 05:03:00|409.72|407.72|409.39|407.39|409.8|407.8|409.39|407.39|31
1722439460000|2024-07-31 15:24:20|424.37|422.37|424.29|422.29|424.37|422.37|424.29|422.29|6
1722488590000|2024-08-01 05:03:10|409.43|407.43|409.67|407.67|409.75|407.75|409.37|407.37|29
1722488600000|2024-08-01 05:03:20|409.65|407.65|410.21|408.21|410.21|408.21|409.65|407.65|24
1722439470000|2024-07-31 15:24:30|424.26|422.26|424.31|422.31|424.34|422.34|424.26|422.26|17
1722488610000|2024-08-01 05:03:30|410.2|408.2|410.08|408.08|410.21|408.21|409.76|407.76|30
1722488620000|2024-08-01 05:03:40|410.09|408.09|409.35|407.35|410.09|408.09|409.35|407.35|25
1722439480000|2024-07-31 15:24:40|424.3|422.3|424.36|422.36|424.36|422.36|424.26|422.26|13
1722488630000|2024-08-01 05:03:50|409.31|407.31|409.08|407.08|409.35|407.35|409.08|407.08|21
1722488640000|2024-08-01 05:04:00|409.09|407.09|409.04|407.04|409.2|407.2|409.01|407.01|27
1722439490000|2024-07-31 15:24:50|424.35|422.35|424.39|422.39|424.44|422.44|424.34|422.34|13
1722488650000|2024-08-01 05:04:10|409.06|407.06|408.89|406.89|409.11|407.11|408.89|406.89|20
1722488660000|2024-08-01 05:04:20|408.9|406.9|409.07|407.07|409.14|407.14|408.89|406.89|25
1722439500000|2024-07-31 15:25:00|424.45|422.45|424.46|422.46|424.47|422.47|424.45|422.45|3
1722488670000|2024-08-01 05:04:30|409.08|407.08|408.86|406.86|409.12|407.12|408.83|406.83|17
1722488680000|2024-08-01 05:04:40|408.85|406.85|408.86|406.86|408.86|406.86|408.8|406.8|10
1722439510000|2024-07-31 15:25:10|424.45|422.45|424.43|422.43|424.46|422.46|424.4|422.4|10
1722488690000|2024-08-01 05:04:50|408.93|406.93|409.04|407.04|409.05|407.05|408.93|406.93|16
1722439520000|2024-07-31 15:25:20|424.37|422.37|424.42|422.42|424.44|422.44|424.37|422.37|10
1722488700000|2024-08-01 05:05:00|409.06|407.06|409.22|407.22|409.22|407.22|409.06|407.06|25
1722488710000|2024-08-01 05:05:10|409.27|407.27|409.65|407.65|409.65|407.65|409.27|407.27|31
1722439530000|2024-07-31 15:25:30|424.43|422.43|424.58|422.58|424.58|422.58|424.39|422.39|14
1722488720000|2024-08-01 05:05:20|409.66|407.66|409.55|407.55|409.67|407.67|409.54|407.54|14
1722488730000|2024-08-01 05:05:30|409.42|407.42|409.47|407.47|409.57|407.57|409.42|407.42|19
1722439540000|2024-07-31 15:25:40|424.63|422.63|424.69|422.69|424.81|422.81|424.63|422.63|15
1722488740000|2024-08-01 05:05:40|409.5|407.5|409.3|407.3|409.55|407.55|409.3|407.3|24
1722488750000|2024-08-01 05:05:50|409.32|407.32|409.11|407.11|409.38|407.38|409.01|407.01|23
1722439550000|2024-07-31 15:25:50|424.68|422.68|424.7|422.7|424.7|422.7|424.66|422.66|11
1722488760000|2024-08-01 05:06:00|409.12|407.12|409.06|407.06|409.28|407.28|409.03|407.03|24
1722439560000|2024-07-31 15:26:00|424.71|422.71|424.74|422.74|424.74|422.74|424.69|422.69|11
1722488770000|2024-08-01 05:06:10|409.07|407.07|409.22|407.22|409.23|407.23|408.94|406.94|23
1722488780000|2024-08-01 05:06:20|409.24|407.24|409.2|407.2|409.27|407.27|409.2|407.2|19
1722439570000|2024-07-31 15:26:10|424.73|422.73|424.65|422.65|424.75|422.75|424.65|422.65|9
1722488790000|2024-08-01 05:06:30|409.19|407.19|409.19|407.19|409.28|407.28|409.11|407.11|30
1722488800000|2024-08-01 05:06:40|409.21|407.21|409.47|407.47|409.47|407.47|409.21|407.21|22
1722439580000|2024-07-31 15:26:20|424.63|422.63|424.45|422.45|424.63|422.63|424.43|422.43|17
1722488810000|2024-08-01 05:06:50|409.49|407.49|409.85|407.85|409.85|407.85|409.46|407.46|23
1722439590000|2024-07-31 15:26:30|424.44|422.44|424.42|422.42|424.44|422.44|424.37|422.37|20
1722488820000|2024-08-01 05:07:00|409.88|407.88|410.04|408.04|410.08|408.08|409.88|407.88|16
1722488830000|2024-08-01 05:07:10|410.06|408.06|409.81|407.81|410.15|408.15|409.81|407.81|28
1722439600000|2024-07-31 15:26:40|424.38|422.38|424.34|422.34|424.4|422.4|424.34|422.34|4
1722488840000|2024-08-01 05:07:20|409.87|407.87|410.16|408.16|410.16|408.16|409.79|407.79|29
1722488850000|2024-08-01 05:07:30|410.18|408.18|410.41|408.41|410.41|408.41|410.18|408.18|23
1722439610000|2024-07-31 15:26:50|424.35|422.35|424.53|422.53|424.53|422.53|424.35|422.35|12
1722488860000|2024-08-01 05:07:40|410.42|408.42|410.65|408.65|410.69|408.69|410.42|408.42|17
1722439620000|2024-07-31 15:27:00|424.51|422.51|424.65|422.65|424.73|422.73|424.51|422.51|15
1722488870000|2024-08-01 05:07:50|410.63|408.63|410.72|408.72|410.72|408.72|410.4|408.4|20
1722488880000|2024-08-01 05:08:00|410.73|408.73|411.14|409.14|411.18|409.18|410.72|408.72|19
1722439630000|2024-07-31 15:27:10|424.62|422.62|424.51|422.51|424.62|422.62|424.42|422.42|13
1722488890000|2024-08-01 05:08:10|411.15|409.15|411.4|409.4|411.4|409.4|411.15|409.15|17
1722439640000|2024-07-31 15:27:20|424.5|422.5|424.49|422.49|424.52|422.52|424.49|422.49|7
1722488900000|2024-08-01 05:08:20|411.41|409.41|411.31|409.31|411.57|409.57|411.3|409.3|20
1722488910000|2024-08-01 05:08:30|411.3|409.3|411.49|409.49|411.5|409.5|411.3|409.3|25
1722439650000|2024-07-31 15:27:30|424.4|422.4|424.42|422.42|424.43|422.43|424.38|422.38|16
1722488920000|2024-08-01 05:08:40|411.51|409.51|411.44|409.44|411.54|409.54|411.36|409.36|27
1722488930000|2024-08-01 05:08:50|411.41|409.41|411.32|409.32|411.42|409.42|411.27|409.27|20
1722439660000|2024-07-31 15:27:40|424.41|422.41|424.38|422.38|424.42|422.42|424.38|422.38|19
1722488940000|2024-08-01 05:09:00|411.34|409.34|411.22|409.22|411.39|409.39|411.22|409.22|20
1722439670000|2024-07-31 15:27:50|424.37|422.37|424.24|422.24|424.37|422.37|424.24|422.24|16
1722488950000|2024-08-01 05:09:10|411.26|409.26|411.37|409.37|411.46|409.46|411.26|409.26|26
1722488960000|2024-08-01 05:09:20|411.38|409.38|411.55|409.55|411.55|409.55|411.36|409.36|20
1722439680000|2024-07-31 15:28:00|424.25|422.25|424.25|422.25|424.32|422.32|424.25|422.25|11
1722488970000|2024-08-01 05:09:30|411.54|409.54|411.65|409.65|411.65|409.65|411.52|409.52|11
1722488980000|2024-08-01 05:09:40|411.61|409.61|411.9|409.9|411.9|409.9|411.61|409.61|20
1722439690000|2024-07-31 15:28:10|424.24|422.24|424.14|422.14|424.26|422.26|424.13|422.13|11
1722488990000|2024-08-01 05:09:50|411.89|409.89|411.89|409.89|411.89|409.89|411.84|409.84|9
1722489000000|2024-08-01 05:10:00|411.9|409.9|411.92|409.92|411.92|409.92|411.9|409.9|3
1722439700000|2024-07-31 15:28:20|424.11|422.11|423.98|421.98|424.11|422.11|423.98|421.98|18
1722489010000|2024-08-01 05:10:10|411.93|409.93|412.07|410.07|412.1|410.1|411.93|409.93|12
1722439710000|2024-07-31 15:28:30|423.97|421.97|423.98|421.98|423.99|421.99|423.96|421.96|16
1722489020000|2024-08-01 05:10:20|412.08|410.08|412.09|410.09|412.09|410.09|411.92|409.92|20
1722489030000|2024-08-01 05:10:30|412.1|410.1|412.3|410.3|412.32|410.32|412.1|410.1|18
1722439720000|2024-07-31 15:28:40|424|422|423.98|421.98|424|422|423.95|421.95|24
1722489040000|2024-08-01 05:10:40|412.29|410.29|412.12|410.12|412.3|410.3|411.99|409.99|18
1722489050000|2024-08-01 05:10:50|412.1|410.1|412.16|410.16|412.18|410.18|412.08|410.08|23
1722439730000|2024-07-31 15:28:50|423.99|421.99|424|422|424.03|422.03|423.96|421.96|13
1722489060000|2024-08-01 05:11:00|412.17|410.17|412.25|410.25|412.25|410.25|412.07|410.07|20
1722489070000|2024-08-01 05:11:10|412.24|410.24|412.17|410.17|412.24|410.24|411.98|409.98|19
1722439740000|2024-07-31 15:29:00|424.03|422.03|423.87|421.87|424.03|422.03|423.82|421.82|16
1722489080000|2024-08-01 05:11:20|412.14|410.14|412.25|410.25|412.31|410.31|412.14|410.14|16
1722439750000|2024-07-31 15:29:10|423.85|421.85|423.71|421.71|423.85|421.85|423.7|421.7|22
1722489090000|2024-08-01 05:11:30|412.27|410.27|412.27|410.27|412.28|410.28|412.22|410.22|11
1722489100000|2024-08-01 05:11:40|412.25|410.25|412.47|410.47|412.47|410.47|412.15|410.15|24
1722439760000|2024-07-31 15:29:20|423.64|421.64|423.67|421.67|423.69|421.69|423.64|421.64|6
1722489110000|2024-08-01 05:11:50|412.48|410.48|412.81|410.81|412.81|410.81|412.48|410.48|17
1722489120000|2024-08-01 05:12:00|412.79|410.79|412.74|410.74|412.79|410.79|412.66|410.66|17
1722439770000|2024-07-31 15:29:30|423.68|421.68|423.79|421.79|423.82|421.82|423.68|421.68|20
1722489130000|2024-08-01 05:12:10|412.72|410.72|412.35|410.35|412.72|410.72|412.29|410.29|22
1722489140000|2024-08-01 05:12:20|412.36|410.36|412.44|410.44|412.46|410.46|412.36|410.36|26
1722439780000|2024-07-31 15:29:40|423.84|421.84|423.77|421.77|423.84|421.84|423.76|421.76|15
1722489150000|2024-08-01 05:12:30|412.42|410.42|412.49|410.49|412.49|410.49|412.33|410.33|15
1722439790000|2024-07-31 15:29:50|423.76|421.76|423.81|421.81|423.81|421.81|423.73|421.73|19
1722489160000|2024-08-01 05:12:40|412.44|410.44|412.5|410.5|412.5|410.5|412.42|410.42|16
1722489170000|2024-08-01 05:12:50|412.49|410.49|412.48|410.48|412.5|410.5|412.42|410.42|21
1722439800000|2024-07-31 15:30:00|423.82|421.82|423.89|421.89|423.97|421.97|423.76|421.76|27
1722489180000|2024-08-01 05:13:00|412.49|410.49|412.51|410.51|412.54|410.54|412.46|410.46|19
1722489190000|2024-08-01 05:13:10|412.52|410.52|412.93|410.93|412.94|410.94|412.52|410.52|25
1722439810000|2024-07-31 15:30:10|423.9|421.9|424|422|424|422|423.87|421.87|22
1722489200000|2024-08-01 05:13:20|412.94|410.94|412.83|410.83|413.09|411.09|412.74|410.74|20
1722489210000|2024-08-01 05:13:30|412.84|410.84|412.68|410.68|412.88|410.88|412.62|410.62|21
1722439820000|2024-07-31 15:30:20|423.98|421.98|423.95|421.95|424.02|422.02|423.95|421.95|18
1722489220000|2024-08-01 05:13:40|412.66|410.66|412.58|410.58|412.66|410.66|412.51|410.51|19
1722439830000|2024-07-31 15:30:30|423.97|421.97|423.87|421.87|423.98|421.98|423.85|421.85|11
1722489230000|2024-08-01 05:13:50|412.52|410.52|412.64|410.64|412.65|410.65|412.52|410.52|21
1722489240000|2024-08-01 05:14:00|412.6|410.6|412.7|410.7|412.7|410.7|412.48|410.48|24
1722439840000|2024-07-31 15:30:40|423.86|421.86|423.94|421.94|423.97|421.97|423.83|421.83|16
1722489250000|2024-08-01 05:14:10|412.71|410.71|412.95|410.95|412.95|410.95|412.71|410.71|22
1722489260000|2024-08-01 05:14:20|412.97|410.97|412.9|410.9|412.97|410.97|412.85|410.85|14
1722439850000|2024-07-31 15:30:50|423.96|421.96|423.85|421.85|423.99|421.99|423.85|421.85|16
1722489270000|2024-08-01 05:14:30|412.92|410.92|413|411|413.06|411.06|412.92|410.92|25
1722489280000|2024-08-01 05:14:40|413.01|411.01|413.11|411.11|413.18|411.18|413.01|411.01|21
1722439860000|2024-07-31 15:31:00|423.86|421.86|423.9|421.9|423.93|421.93|423.83|421.83|19
1722489290000|2024-08-01 05:14:50|413.1|411.1|413.23|411.23|413.23|411.23|413.06|411.06|18
1722489300000|2024-08-01 05:15:00|413.2|411.2|413.08|411.08|413.22|411.22|413.07|411.07|18
1722439870000|2024-07-31 15:31:10|423.89|421.89|423.93|421.93|423.94|421.94|423.88|421.88|11
1722489310000|2024-08-01 05:15:10|413.03|411.03|412.92|410.92|413.1|411.1|412.9|410.9|31
1722439880000|2024-07-31 15:31:20|423.94|421.94|423.95|421.95|423.98|421.98|423.94|421.94|13
1722489320000|2024-08-01 05:15:20|412.93|410.93|412.51|410.51|412.95|410.95|412.51|410.51|29
1722489330000|2024-08-01 05:15:30|412.55|410.55|412.47|410.47|412.58|410.58|412.4|410.4|31
1722439890000|2024-07-31 15:31:30|423.96|421.96|423.8|421.8|424|422|423.8|421.8|17
1722489340000|2024-08-01 05:15:40|412.46|410.46|412.52|410.52|412.57|410.57|412.37|410.37|20
1722489350000|2024-08-01 05:15:50|412.5|410.5|412.12|410.12|412.5|410.5|412.09|410.09|20
1722439900000|2024-07-31 15:31:40|423.74|421.74|423.59|421.59|423.75|421.75|423.48|421.48|22
1722489360000|2024-08-01 05:16:00|412.13|410.13|412.23|410.23|412.23|410.23|412.04|410.04|18
1722489370000|2024-08-01 05:16:10|412.24|410.24|412.25|410.25|412.28|410.28|412.23|410.23|15
1722439910000|2024-07-31 15:31:50|423.58|421.58|423.56|421.56|423.58|421.58|423.48|421.48|19
1722489380000|2024-08-01 05:16:20|412.26|410.26|412.26|410.26|412.26|410.26|412.25|410.25|5
1722489390000|2024-08-01 05:16:30|412.27|410.27|412.29|410.29|412.32|410.32|412.27|410.27|14
1722439920000|2024-07-31 15:32:00|423.58|421.58|423.73|421.73|423.73|421.73|423.53|421.53|21
1722489400000|2024-08-01 05:16:40|412.3|410.3|412.21|410.21|412.42|410.42|412.18|410.18|17
1722489410000|2024-08-01 05:16:50|412.2|410.2|412.42|410.42|412.43|410.43|412.2|410.2|15
1722439930000|2024-07-31 15:32:10|423.72|421.72|423.52|421.52|423.73|421.73|423.51|421.51|19
1722489420000|2024-08-01 05:17:00|412.41|410.41|412.74|410.74|412.76|410.76|412.35|410.35|26
1722439940000|2024-07-31 15:32:20|423.49|421.49|423.56|421.56|423.59|421.59|423.26|421.26|25
1722489430000|2024-08-01 05:17:10|412.66|410.66|412.98|410.98|412.99|410.99|412.66|410.66|29
1722489440000|2024-08-01 05:17:20|412.99|410.99|412.85|410.85|413.02|411.02|412.85|410.85|21
1722439950000|2024-07-31 15:32:30|423.58|421.58|423.57|421.57|423.58|421.58|423.46|421.46|16
1722489450000|2024-08-01 05:17:30|412.86|410.86|413.04|411.04|413.05|411.05|412.86|410.86|23
1722489460000|2024-08-01 05:17:40|413.01|411.01|413.15|411.15|413.3|411.3|412.96|410.96|23
1722439960000|2024-07-31 15:32:40|423.58|421.58|423.61|421.61|423.61|421.61|423.53|421.53|22
1722489470000|2024-08-01 05:17:50|413.18|411.18|413.78|411.78|413.78|411.78|413.18|411.18|13
1722439970000|2024-07-31 15:32:50|423.62|421.62|423.79|421.79|423.8|421.8|423.62|421.62|24
1722489480000|2024-08-01 05:18:00|413.76|411.76|413.74|411.74|413.77|411.77|413.72|411.72|14
1722489490000|2024-08-01 05:18:10|413.77|411.77|414.14|412.14|414.15|412.15|413.77|411.77|25
1722439980000|2024-07-31 15:33:00|423.83|421.83|423.97|421.97|423.97|421.97|423.82|421.82|16
1722489500000|2024-08-01 05:18:20|414.13|412.13|414.1|412.1|414.25|412.25|414.06|412.06|19
1722489510000|2024-08-01 05:18:30|414.08|412.08|414.03|412.03|414.11|412.11|414.01|412.01|19
1722439990000|2024-07-31 15:33:10|423.99|421.99|423.73|421.73|423.99|421.99|423.66|421.66|22
1722489520000|2024-08-01 05:18:40|413.98|411.98|413.99|411.99|414.15|412.15|413.95|411.95|21
1722489530000|2024-08-01 05:18:50|414.04|412.04|413.95|411.95|414.07|412.07|413.91|411.91|24
1722440000000|2024-07-31 15:33:20|423.75|421.75|423.52|421.52|423.75|421.75|423.49|421.49|16
1722489540000|2024-08-01 05:19:00|413.98|411.98|413.89|411.89|414|412|413.86|411.86|21
1722440010000|2024-07-31 15:33:30|423.51|421.51|423.37|421.37|423.52|421.52|423.33|421.33|18
1722489550000|2024-08-01 05:19:10|413.9|411.9|414.09|412.09|414.1|412.1|413.9|411.9|23
1722489560000|2024-08-01 05:19:20|414.1|412.1|414.08|412.08|414.13|412.13|413.98|411.98|21
1722440020000|2024-07-31 15:33:40|423.39|421.39|423.58|421.58|423.59|421.59|423.31|421.31|18
1722489570000|2024-08-01 05:19:30|414.1|412.1|414.18|412.18|414.25|412.25|414.1|412.1|15
1722489580000|2024-08-01 05:19:40|414.17|412.17|414.34|412.34|414.49|412.49|413.94|411.94|21
1722440030000|2024-07-31 15:33:50|423.53|421.53|423.6|421.6|423.6|421.6|423.52|421.52|12
1722489590000|2024-08-01 05:19:50|414.32|412.32|414.34|412.34|414.38|412.38|414.3|412.3|19
1722440040000|2024-07-31 15:34:00|423.59|421.59|423.74|421.74|423.75|421.75|423.59|421.59|12
1722489600000|2024-08-01 05:20:00|414.33|412.33|414.48|412.48|414.48|412.48|414.13|412.13|21
1722489610000|2024-08-01 05:20:10|414.47|412.47|414.58|412.58|414.74|412.74|414.47|412.47|16
1722440050000|2024-07-31 15:34:10|423.73|421.73|423.9|421.9|423.94|421.94|423.73|421.73|16
1722489620000|2024-08-01 05:20:20|414.57|412.57|414.02|412.02|414.58|412.58|413.99|411.99|27
1722489630000|2024-08-01 05:20:30|414|412|413.93|411.93|414.15|412.15|413.91|411.91|25
1722440060000|2024-07-31 15:34:20|423.91|421.91|424.26|422.26|424.26|422.26|423.91|421.91|18
1722489640000|2024-08-01 05:20:40|413.92|411.92|414.07|412.07|414.08|412.08|413.89|411.89|20
1722440070000|2024-07-31 15:34:30|424.32|422.32|424.37|422.37|424.37|422.37|424.28|422.28|18
1722489650000|2024-08-01 05:20:50|414.08|412.08|414.05|412.05|414.09|412.09|413.96|411.96|18
1722489660000|2024-08-01 05:21:00|414.08|412.08|414.42|412.42|414.44|412.44|414.08|412.08|18
1722440080000|2024-07-31 15:34:40|424.38|422.38|424.4|422.4|424.4|422.4|424.38|422.38|2
1722489670000|2024-08-01 05:21:10|414.47|412.47|414.39|412.39|414.52|412.52|414.39|412.39|16
1722489680000|2024-08-01 05:21:20|414.37|412.37|413.9|411.9|414.39|412.39|413.85|411.85|28
1722440090000|2024-07-31 15:34:50|424.37|422.37|424.56|422.56|424.56|422.56|424.37|422.37|8
1722489690000|2024-08-01 05:21:30|413.88|411.88|414|412|414|412|413.75|411.75|20
1722440100000|2024-07-31 15:35:00|424.55|422.55|424.57|422.57|424.63|422.63|424.53|422.53|14
1722489700000|2024-08-01 05:21:40|414.01|412.01|414.02|412.02|414.06|412.06|413.99|411.99|23
1722489710000|2024-08-01 05:21:50|413.95|411.95|413.91|411.91|413.95|411.95|413.77|411.77|20
1722440110000|2024-07-31 15:35:10|424.58|422.58|424.63|422.63|424.64|422.64|424.58|422.58|7
1722489720000|2024-08-01 05:22:00|413.92|411.92|413.91|411.91|413.96|411.96|413.9|411.9|14
1722489730000|2024-08-01 05:22:10|413.98|411.98|414.14|412.14|414.26|412.26|413.98|411.98|27
1722440120000|2024-07-31 15:35:20|424.61|422.61|424.6|422.6|424.61|422.61|424.47|422.47|17
1722489740000|2024-08-01 05:22:20|414.1|412.1|413.86|411.86|414.12|412.12|413.83|411.83|25
1722440130000|2024-07-31 15:35:30|424.62|422.62|424.5|422.5|424.66|422.66|424.5|422.5|16
1722489750000|2024-08-01 05:22:30|413.85|411.85|414.16|412.16|414.19|412.19|413.8|411.8|24
1722489760000|2024-08-01 05:22:40|414.23|412.23|414.2|412.2|414.26|412.26|414.2|412.2|19
1722440140000|2024-07-31 15:35:40|424.47|422.47|424.39|422.39|424.47|422.47|424.28|422.28|23
1722489770000|2024-08-01 05:22:50|414.17|412.17|414.32|412.32|414.34|412.34|414.17|412.17|21
1722489780000|2024-08-01 05:23:00|414.31|412.31|414.51|412.51|414.55|412.55|414.31|412.31|19
1722440150000|2024-07-31 15:35:50|424.43|422.43|424.43|422.43|424.49|422.49|424.41|422.41|14
1722489790000|2024-08-01 05:23:10|414.72|412.72|414.87|412.87|414.87|412.87|414.7|412.7|17
1722489800000|2024-08-01 05:23:20|414.88|412.88|414.98|412.98|414.98|412.98|414.88|412.88|17
1722440160000|2024-07-31 15:36:00|424.46|422.46|424.54|422.54|424.55|422.55|424.46|422.46|13
1722489810000|2024-08-01 05:23:30|415.06|413.06|414.95|412.95|415.06|413.06|414.92|412.92|17
1722489820000|2024-08-01 05:23:40|414.94|412.94|415.03|413.03|415.03|413.03|414.94|412.94|13
1722440170000|2024-07-31 15:36:10|424.55|422.55|424.52|422.52|424.55|422.55|424.51|422.51|7
1722489830000|2024-08-01 05:23:50|415.01|413.01|415|413|415.02|413.02|414.96|412.96|17
1722489840000|2024-08-01 05:24:00|414.99|412.99|415.02|413.02|415.05|413.05|414.96|412.96|20
1722440180000|2024-07-31 15:36:20|424.44|422.44|424.41|422.41|424.46|422.46|424.4|422.4|5
1722489850000|2024-08-01 05:24:10|415.04|413.04|415.3|413.3|415.45|413.45|415.03|413.03|24
1722440190000|2024-07-31 15:36:30|424.42|422.42|424.22|422.22|424.44|422.44|424.18|422.18|16
1722489860000|2024-08-01 05:24:20|415.28|413.28|415.33|413.33|415.33|413.33|415.25|413.25|20
1722489870000|2024-08-01 05:24:30|415.31|413.31|415.28|413.28|415.31|413.31|415.2|413.2|19
1722440200000|2024-07-31 15:36:40|424.21|422.21|424.01|422.01|424.25|422.25|424.01|422.01|21
1722489880000|2024-08-01 05:24:40|415.27|413.27|415.22|413.22|415.29|413.29|415.22|413.22|16
1722489890000|2024-08-01 05:24:50|415.21|413.21|415.27|413.27|415.27|413.27|415.21|413.21|14
1722440210000|2024-07-31 15:36:50|424.04|422.04|423.98|421.98|424.07|422.07|423.98|421.98|23
1722489900000|2024-08-01 05:25:00|415.28|413.28|415.67|413.67|415.67|413.67|415.25|413.25|20
1722489910000|2024-08-01 05:25:10|415.66|413.66|416.2|414.2|416.22|414.22|415.66|413.66|20
1722440220000|2024-07-31 15:37:00|423.99|421.99|424.03|422.03|424.07|422.07|423.99|421.99|16
1722489920000|2024-08-01 05:25:20|416.18|414.18|415.88|413.88|416.18|414.18|415.85|413.85|32
1722489930000|2024-08-01 05:25:30|415.85|413.85|416.3|414.3|416.31|414.31|415.85|413.85|31
1722440230000|2024-07-31 15:37:10|424.04|422.04|424.17|422.17|424.17|422.17|424.04|422.04|13
1722489940000|2024-08-01 05:25:40|416.29|414.29|416.06|414.06|416.32|414.32|415.98|413.98|25
1722440240000|2024-07-31 15:37:20|424.18|422.18|424.25|422.25|424.34|422.34|424.18|422.18|18
1722489950000|2024-08-01 05:25:50|416.05|414.05|415.93|413.93|416.1|414.1|415.92|413.92|22
1722489960000|2024-08-01 05:26:00|415.94|413.94|415.69|413.69|415.95|413.95|415.69|413.69|24
1722440250000|2024-07-31 15:37:30|424.26|422.26|424.17|422.17|424.26|422.26|424.08|422.08|23
1722489970000|2024-08-01 05:26:10|415.79|413.79|416.07|414.07|416.11|414.11|415.79|413.79|25
1722489980000|2024-08-01 05:26:20|416.08|414.08|416.16|414.16|416.33|414.33|416.08|414.08|19
1722440260000|2024-07-31 15:37:40|424.16|422.16|424.07|422.07|424.18|422.18|424.07|422.07|21
1722489990000|2024-08-01 05:26:30|416.19|414.19|416.13|414.13|416.21|414.21|416.1|414.1|25
1722490000000|2024-08-01 05:26:40|416.14|414.14|416.13|414.13|416.15|414.15|416.08|414.08|22
1722440270000|2024-07-31 15:37:50|424.11|422.11|424.13|422.13|424.16|422.16|424.1|422.1|20
1722490010000|2024-08-01 05:26:50|416.12|414.12|416.1|414.1|416.15|414.15|416.07|414.07|25
1722440280000|2024-07-31 15:38:00|424.09|422.09|424.08|422.08|424.16|422.16|424.06|422.06|17
1722490020000|2024-08-01 05:27:00|416.09|414.09|416.47|414.47|416.55|414.55|416.08|414.08|19
1722490030000|2024-08-01 05:27:10|416.43|414.43|416.47|414.47|416.5|414.5|416.36|414.36|24
1722440290000|2024-07-31 15:38:10|424.1|422.1|424.16|422.16|424.16|422.16|424.07|422.07|21
1722490040000|2024-08-01 05:27:20|416.43|414.43|416.4|414.4|416.43|414.43|416.34|414.34|24
1722440300000|2024-07-31 15:38:20|424.17|422.17|424.24|422.24|424.24|422.24|424.16|422.16|7
1722490050000|2024-08-01 05:27:30|416.42|414.42|416.49|414.49|416.56|414.56|416.4|414.4|11
1722490060000|2024-08-01 05:27:40|416.48|414.48|416.49|414.49|416.49|414.49|416.48|414.48|2
1722440310000|2024-07-31 15:38:30|424.23|422.23|424.29|422.29|424.33|422.33|424.23|422.23|11
1722490080000|2024-08-01 05:28:00|416.47|414.47|416.49|414.49|416.49|414.49|416.46|414.46|3
1722490090000|2024-08-01 05:28:10|416.51|414.51|416.73|414.73|416.73|414.73|416.51|414.51|8
1722440320000|2024-07-31 15:38:40|424.3|422.3|424.31|422.31|424.38|422.38|424.3|422.3|17
1722490100000|2024-08-01 05:28:20|416.72|414.72|416.75|414.75|416.76|414.76|416.72|414.72|4
1722490110000|2024-08-01 05:28:30|416.84|414.84|417.39|415.39|417.39|415.39|416.84|414.84|7
1722440330000|2024-07-31 15:38:50|424.3|422.3|424.25|422.25|424.31|422.31|424.2|422.2|18
1722490120000|2024-08-01 05:28:40|417.4|415.4|417.43|415.43|417.43|415.43|417.3|415.3|16
1722440340000|2024-07-31 15:39:00|424.26|422.26|424.34|422.34|424.36|422.36|424.25|422.25|14
1722490130000|2024-08-01 05:28:50|417.47|415.47|417.56|415.56|417.56|415.56|417.47|415.47|16
1722490140000|2024-08-01 05:29:00|417.62|415.62|417.85|415.85|417.85|415.85|417.5|415.5|23
1722440350000|2024-07-31 15:39:10|424.35|422.35|424.5|422.5|424.5|422.5|424.35|422.35|19
1722490150000|2024-08-01 05:29:10|417.83|415.83|417.91|415.91|418|416|417.82|415.82|21
1722490160000|2024-08-01 05:29:20|417.87|415.87|417.69|415.69|417.9|415.9|417.68|415.68|19
1722440360000|2024-07-31 15:39:20|424.46|422.46|424.48|422.48|424.5|422.5|424.46|422.46|7
1722490170000|2024-08-01 05:29:30|417.7|415.7|417.45|415.45|417.7|415.7|417.45|415.45|18
1722440370000|2024-07-31 15:39:30|424.49|422.49|424.5|422.5|424.5|422.5|424.48|422.48|8
1722490180000|2024-08-01 05:29:40|417.47|415.47|417.6|415.6|417.6|415.6|417.42|415.42|19
1722490190000|2024-08-01 05:29:50|417.59|415.59|417.71|415.71|417.71|415.71|417.59|415.59|8
1722440380000|2024-07-31 15:39:40|424.55|422.55|424.61|422.61|424.65|422.65|424.55|422.55|15
1722490200000|2024-08-01 05:30:00|417.73|415.73|418.11|416.11|418.11|416.11|417.71|415.71|5
1722490210000|2024-08-01 05:30:10|417.98|415.98|417.52|415.52|418.01|416.01|417.52|415.52|24
1722440390000|2024-07-31 15:39:50|424.62|422.62|424.44|422.44|424.66|422.66|424.44|422.44|17
1722490220000|2024-08-01 05:30:20|417.42|415.42|417.28|415.28|417.48|415.48|417.28|415.28|26
1722440400000|2024-07-31 15:40:00|424.45|422.45|424.35|422.35|424.46|422.46|424.29|422.29|22
1722490230000|2024-08-01 05:30:30|417.27|415.27|416.98|414.98|417.27|415.27|416.97|414.97|23
1722490240000|2024-08-01 05:30:40|417.03|415.03|416.99|414.99|417.06|415.06|416.9|414.9|17
1722440410000|2024-07-31 15:40:10|424.37|422.37|424.41|422.41|424.44|422.44|424.34|422.34|24
1722490250000|2024-08-01 05:30:50|417.02|415.02|417.05|415.05|417.06|415.06|416.96|414.96|16
1722490260000|2024-08-01 05:31:00|417.06|415.06|416.97|414.97|417.06|415.06|416.9|414.9|24
1722440420000|2024-07-31 15:40:20|424.42|422.42|424.7|422.7|424.72|422.72|424.36|422.36|23
1722490270000|2024-08-01 05:31:10|416.99|414.99|417.03|415.03|417.03|415.03|416.96|414.96|12
1722490280000|2024-08-01 05:31:20|417.23|415.23|417.3|415.3|417.34|415.34|417.23|415.23|15
1722440430000|2024-07-31 15:40:30|424.74|422.74|424.77|422.77|424.81|422.81|424.74|422.74|20
1722490290000|2024-08-01 05:31:30|417.29|415.29|417.31|415.31|417.37|415.37|417.29|415.29|14
1722490300000|2024-08-01 05:31:40|417.3|415.3|417.15|415.15|417.3|415.3|417.07|415.07|22
1722440440000|2024-07-31 15:40:40|424.82|422.82|424.85|422.85|424.86|422.86|424.82|422.82|9
1722490310000|2024-08-01 05:31:50|417.16|415.16|416.96|414.96|417.16|415.16|416.91|414.91|15
1722440450000|2024-07-31 15:40:50|424.84|422.84|424.77|422.77|424.87|422.87|424.76|422.76|15
1722490320000|2024-08-01 05:32:00|416.97|414.97|417.27|415.27|417.27|415.27|416.97|414.97|22
1722490330000|2024-08-01 05:32:10|417.28|415.28|417.34|415.34|417.34|415.34|417.25|415.25|12
1722440460000|2024-07-31 15:41:00|424.78|422.78|424.85|422.85|424.88|422.88|424.77|422.77|17
1722490340000|2024-08-01 05:32:20|417.32|415.32|417.46|415.46|417.48|415.48|417.32|415.32|17
1722490350000|2024-08-01 05:32:30|417.45|415.45|417.38|415.38|417.45|415.45|417.32|415.32|23
1722440470000|2024-07-31 15:41:10|424.83|422.83|424.78|422.78|424.84|422.84|424.77|422.77|11
1722490360000|2024-08-01 05:32:40|417.39|415.39|417.19|415.19|417.48|415.48|417.19|415.19|22
1722440480000|2024-07-31 15:41:20|424.81|422.81|424.81|422.81|424.86|422.86|424.8|422.8|16
1722490370000|2024-08-01 05:32:50|417.17|415.17|417.19|415.19|417.19|415.19|417.06|415.06|20
1722490380000|2024-08-01 05:33:00|417.21|415.21|417.07|415.07|417.21|415.21|417.07|415.07|12
1722440490000|2024-07-31 15:41:30|424.8|422.8|424.84|422.84|424.87|422.87|424.79|422.79|21
1722490390000|2024-08-01 05:33:10|417.09|415.09|417.08|415.08|417.11|415.11|417.06|415.06|11
1722490400000|2024-08-01 05:33:20|417.04|415.04|416.95|414.95|417.04|415.04|416.91|414.91|20
1722440500000|2024-07-31 15:41:40|424.85|422.85|425.18|423.18|425.18|423.18|424.85|422.85|26
1722490410000|2024-08-01 05:33:30|416.97|414.97|417.23|415.23|417.23|415.23|416.92|414.92|19
1722490420000|2024-08-01 05:33:40|417.22|415.22|417.26|415.26|417.27|415.27|417.19|415.19|12
1722440510000|2024-07-31 15:41:50|425.17|423.17|425.12|423.12|425.25|423.25|425.11|423.11|21
1722490430000|2024-08-01 05:33:50|417.24|415.24|417.17|415.17|417.25|415.25|417.12|415.12|17
1722490440000|2024-08-01 05:34:00|417.18|415.18|417.32|415.32|417.33|415.33|417.18|415.18|18
1722440520000|2024-07-31 15:42:00|425.16|423.16|425.05|423.05|425.16|423.16|424.88|422.88|19
1722490450000|2024-08-01 05:34:10|417.34|415.34|417.33|415.33|417.38|415.38|417.27|415.27|18
1722490460000|2024-08-01 05:34:20|417.32|415.32|417.23|415.23|417.34|415.34|417.21|415.21|18
1722440530000|2024-07-31 15:42:10|425.06|423.06|424.87|422.87|425.07|423.07|424.87|422.87|16
1722490470000|2024-08-01 05:34:30|417.31|415.31|417.66|415.66|417.69|415.69|417.31|415.31|24
1722440540000|2024-07-31 15:42:20|424.88|422.88|424.88|422.88|424.9|422.9|424.82|422.82|19
1722490480000|2024-08-01 05:34:40|417.63|415.63|417.5|415.5|417.71|415.71|417.45|415.45|19
1722490490000|2024-08-01 05:34:50|417.51|415.51|417.47|415.47|417.51|415.51|417.45|415.45|11
1722440550000|2024-07-31 15:42:30|424.86|422.86|424.91|422.91|424.93|422.93|424.86|422.86|17
1722490500000|2024-08-01 05:35:00|417.48|415.48|417.53|415.53|417.53|415.53|417.47|415.47|14
1722490510000|2024-08-01 05:35:10|417.54|415.54|417.89|415.89|417.96|415.96|417.54|415.54|18
1722440560000|2024-07-31 15:42:40|424.93|422.93|424.99|422.99|425.01|423.01|424.93|422.93|11
1722490520000|2024-08-01 05:35:20|417.9|415.9|418.26|416.26|418.42|416.42|417.89|415.89|22
1722440570000|2024-07-31 15:42:50|425|423|424.9|422.9|425|423|424.84|422.84|15
1722490530000|2024-08-01 05:35:30|418.27|416.27|418|416|418.28|416.28|417.99|415.99|23
1722490540000|2024-08-01 05:35:40|418.02|416.02|418.08|416.08|418.15|416.15|417.99|415.99|21
1722440580000|2024-07-31 15:43:00|424.91|422.91|424.76|422.76|424.91|422.91|424.76|422.76|18
1722490550000|2024-08-01 05:35:50|418.06|416.06|417.87|415.87|418.07|416.07|417.82|415.82|14
1722490570000|2024-08-01 05:36:10|417.82|415.82|417.8|415.8|417.82|415.82|417.73|415.73|12
1722440590000|2024-07-31 15:43:10|424.77|422.77|424.76|422.76|424.8|422.8|424.72|422.72|21
1722490580000|2024-08-01 05:36:20|417.83|415.83|417.82|415.82|417.86|415.86|417.82|415.82|4
1722490590000|2024-08-01 05:36:30|417.77|415.77|417.64|415.64|417.77|415.77|417.63|415.63|11
1722440600000|2024-07-31 15:43:20|424.77|422.77|424.84|422.84|424.85|422.85|424.76|422.76|11
1722490600000|2024-08-01 05:36:40|417.66|415.66|417.57|415.57|417.67|415.67|417.57|415.57|13
1722490610000|2024-08-01 05:36:50|417.55|415.55|417.57|415.57|417.61|415.61|417.55|415.55|14
1722440610000|2024-07-31 15:43:30|424.83|422.83|424.65|422.65|424.83|422.83|424.65|422.65|22
1722490620000|2024-08-01 05:37:00|417.58|415.58|417.48|415.48|417.58|415.58|417.48|415.48|17
1722490630000|2024-08-01 05:37:10|417.49|415.49|417.59|415.59|417.6|415.6|417.39|415.39|19
1722440620000|2024-07-31 15:43:40|424.58|422.58|424.6|422.6|424.65|422.65|424.55|422.55|15
1722490640000|2024-08-01 05:37:20|417.57|415.57|417.55|415.55|417.64|415.64|417.52|415.52|21
1722490650000|2024-08-01 05:37:30|417.56|415.56|417.83|415.83|417.86|415.86|417.56|415.56|19
1722440630000|2024-07-31 15:43:50|424.62|422.62|424.6|422.6|424.63|422.63|424.55|422.55|11
1722490660000|2024-08-01 05:37:40|417.84|415.84|417.76|415.76|417.99|415.99|417.69|415.69|27
1722440640000|2024-07-31 15:44:00|424.61|422.61|424.69|422.69|424.71|422.71|424.61|422.61|20
1722490670000|2024-08-01 05:37:50|417.78|415.78|417.85|415.85|417.85|415.85|417.78|415.78|17
1722490680000|2024-08-01 05:38:00|417.86|415.86|417.87|415.87|418.03|416.03|417.86|415.86|30
1722440650000|2024-07-31 15:44:10|424.72|422.72|424.7|422.7|424.79|422.79|424.67|422.67|15
1722490690000|2024-08-01 05:38:10|417.81|415.81|418.1|416.1|418.1|416.1|417.81|415.81|21
1722490700000|2024-08-01 05:38:20|418.08|416.08|417.99|415.99|418.11|416.11|417.99|415.99|18
1722440660000|2024-07-31 15:44:20|424.74|422.74|424.49|422.49|424.74|422.74|424.49|422.49|16
1722490710000|2024-08-01 05:38:30|417.97|415.97|417.46|415.46|417.97|415.97|417.44|415.44|23
1722490720000|2024-08-01 05:38:40|417.47|415.47|417.49|415.49|417.56|415.56|417.44|415.44|25
1722440670000|2024-07-31 15:44:30|424.51|422.51|424.46|422.46|424.54|422.54|424.43|422.43|26
1722490730000|2024-08-01 05:38:50|417.52|415.52|417.53|415.53|417.54|415.54|417.47|415.47|19
1722440680000|2024-07-31 15:44:40|424.44|422.44|424.51|422.51|424.53|422.53|424.42|422.42|14
1722490740000|2024-08-01 05:39:00|417.58|415.58|417.48|415.48|417.6|415.6|417.48|415.48|19
1722490750000|2024-08-01 05:39:10|417.46|415.46|417.49|415.49|417.51|415.51|417.37|415.37|22
1722440690000|2024-07-31 15:44:50|424.53|422.53|424.56|422.56|424.58|422.58|424.52|422.52|10
1722490760000|2024-08-01 05:39:20|417.45|415.45|417.52|415.52|417.55|415.55|417.43|415.43|17
1722490770000|2024-08-01 05:39:30|417.53|415.53|417.61|415.61|417.64|415.64|417.53|415.53|14
1722440700000|2024-07-31 15:45:00|424.59|422.59|424.49|422.49|424.61|422.61|424.47|422.47|16
1722490780000|2024-08-01 05:39:40|417.62|415.62|417.61|415.61|417.66|415.66|417.61|415.61|19
1722490790000|2024-08-01 05:39:50|417.6|415.6|417.48|415.48|417.64|415.64|417.48|415.48|18
1722440710000|2024-07-31 15:45:10|424.52|422.52|424.5|422.5|424.56|422.56|424.5|422.5|15
1722490800000|2024-08-01 05:40:00|417.53|415.53|417.68|415.68|417.79|415.79|417.53|415.53|15
1722440720000|2024-07-31 15:45:20|424.51|422.51|424.25|422.25|424.51|422.51|424.25|422.25|22
1722490810000|2024-08-01 05:40:10|417.7|415.7|417.72|415.72|417.73|415.73|417.66|415.66|18
1722490820000|2024-08-01 05:40:20|417.69|415.69|417.71|415.71|417.75|415.75|417.65|415.65|25
1722440730000|2024-07-31 15:45:30|424.23|422.23|424.23|422.23|424.25|422.25|424.15|422.15|23
1722490830000|2024-08-01 05:40:30|417.66|415.66|417.34|415.34|417.66|415.66|417.34|415.34|10
1722490840000|2024-08-01 05:40:40|417.33|415.33|417.32|415.32|417.36|415.36|417.26|415.26|24
1722440740000|2024-07-31 15:45:40|424.22|422.22|424.26|422.26|424.26|422.26|424.16|422.16|14
1722490850000|2024-08-01 05:40:50|417.36|415.36|417.33|415.33|417.38|415.38|417.3|415.3|21
1722490860000|2024-08-01 05:41:00|417.28|415.28|417.3|415.3|417.34|415.34|417.28|415.28|19
1722440750000|2024-07-31 15:45:50|424.28|422.28|424.25|422.25|424.3|422.3|424.17|422.17|20
1722490870000|2024-08-01 05:41:10|417.29|415.29|417.41|415.41|417.43|415.43|417.29|415.29|22
1722440760000|2024-07-31 15:46:00|424.24|422.24|424.2|422.2|424.24|422.24|424.1|422.1|17
1722490880000|2024-08-01 05:41:20|417.4|415.4|417.41|415.41|417.43|415.43|417.37|415.37|16
1722490890000|2024-08-01 05:41:30|417.4|415.4|417.42|415.42|417.43|415.43|417.35|415.35|20
1722440770000|2024-07-31 15:46:10|424.21|422.21|424.25|422.25|424.38|422.38|424.21|422.21|18
1722490900000|2024-08-01 05:41:40|417.41|415.41|417.46|415.46|417.46|415.46|417.4|415.4|15
1722490910000|2024-08-01 05:41:50|417.47|415.47|417.68|415.68|417.69|415.69|417.46|415.46|15
1722440780000|2024-07-31 15:46:20|424.26|422.26|424.27|422.27|424.29|422.29|424.23|422.23|18
1722490920000|2024-08-01 05:42:00|417.69|415.69|417.85|415.85|417.85|415.85|417.68|415.68|24
1722490930000|2024-08-01 05:42:10|417.86|415.86|417.94|415.94|418|416|417.85|415.85|23
1722440790000|2024-07-31 15:46:30|424.28|422.28|424.33|422.33|424.33|422.33|424.28|422.28|10
1722490940000|2024-08-01 05:42:20|417.92|415.92|418.03|416.03|418.03|416.03|417.89|415.89|22
1722440800000|2024-07-31 15:46:40|424.32|422.32|424.31|422.31|424.33|422.33|424.28|422.28|9
1722490950000|2024-08-01 05:42:30|418.01|416.01|418.07|416.07|418.08|416.08|418.01|416.01|19
1722490960000|2024-08-01 05:42:40|418.05|416.05|417.84|415.84|418.05|416.05|417.84|415.84|14
1722440810000|2024-07-31 15:46:50|424.26|422.26|424.24|422.24|424.27|422.27|424.19|422.19|16
1722490970000|2024-08-01 05:42:50|417.85|415.85|417.9|415.9|417.9|415.9|417.81|415.81|24
1722490980000|2024-08-01 05:43:00|417.91|415.91|417.94|415.94|417.96|415.96|417.87|415.87|23
1722440820000|2024-07-31 15:47:00|424.23|422.23|424.16|422.16|424.26|422.26|424.15|422.15|21
1722490990000|2024-08-01 05:43:10|417.93|415.93|417.95|415.95|417.95|415.95|417.89|415.89|20
1722440830000|2024-07-31 15:47:10|424.17|422.17|424.03|422.03|424.18|422.18|424.03|422.03|25
1722491000000|2024-08-01 05:43:20|417.96|415.96|418.27|416.27|418.27|416.27|417.91|415.91|22
1722491010000|2024-08-01 05:43:30|418.34|416.34|418.36|416.36|418.41|416.41|418.33|416.33|22
1722440840000|2024-07-31 15:47:20|424.04|422.04|424.08|422.08|424.08|422.08|423.91|421.91|21
1722491020000|2024-08-01 05:43:40|418.34|416.34|418.33|416.33|418.4|416.4|418.33|416.33|17
1722491030000|2024-08-01 05:43:50|418.32|416.32|418.51|416.51|418.52|416.52|418.27|416.27|20
1722440850000|2024-07-31 15:47:30|424.17|422.17|424.17|422.17|424.25|422.25|424.15|422.15|15
1722491040000|2024-08-01 05:44:00|418.5|416.5|418.6|416.6|418.61|416.61|418.5|416.5|16
1722440860000|2024-07-31 15:47:40|424.19|422.19|424.19|422.19|424.2|422.2|424.16|422.16|17
1722491050000|2024-08-01 05:44:10|418.61|416.61|418.68|416.68|418.73|416.73|418.58|416.58|19
1722491060000|2024-08-01 05:44:20|418.69|416.69|419|417|419.08|417.08|418.69|416.69|27
1722440870000|2024-07-31 15:47:50|424.21|422.21|424.36|422.36|424.36|422.36|424.21|422.21|7
1722491070000|2024-08-01 05:44:30|418.99|416.99|418.9|416.9|419.05|417.05|418.9|416.9|16
1722491080000|2024-08-01 05:44:40|418.91|416.91|418.88|416.88|418.95|416.95|418.84|416.84|19
1722440880000|2024-07-31 15:48:00|424.29|422.29|424.33|422.33|424.33|422.33|424.29|422.29|7
1722491090000|2024-08-01 05:44:50|418.93|416.93|419.01|417.01|419.04|417.04|418.92|416.92|22
1722440890000|2024-07-31 15:48:10|424.36|422.36|424.27|422.27|424.36|422.36|424.27|422.27|8
1722491100000|2024-08-01 05:45:00|418.97|416.97|419.43|417.43|419.44|417.44|418.97|416.97|22
1722491110000|2024-08-01 05:45:10|419.44|417.44|419.44|417.44|419.46|417.46|419.42|417.42|18
1722440900000|2024-07-31 15:48:20|424.28|422.28|424.37|422.37|424.45|422.45|424.28|422.28|13
1722491120000|2024-08-01 05:45:20|419.43|417.43|419.38|417.38|419.43|417.43|419.33|417.33|15
1722440910000|2024-07-31 15:48:30|424.33|422.33|424.35|422.35|424.41|422.41|424.31|422.31|18
1722491130000|2024-08-01 05:45:30|419.39|417.39|419.91|417.91|419.91|417.91|419.37|417.37|18
1722491140000|2024-08-01 05:45:40|419.93|417.93|419.93|417.93|419.96|417.96|419.93|417.93|11
1722440920000|2024-07-31 15:48:40|424.3|422.3|424.37|422.37|424.4|422.4|424.3|422.3|17
1722491150000|2024-08-01 05:45:50|419.94|417.94|419.9|417.9|419.95|417.95|419.81|417.81|24
1722491160000|2024-08-01 05:46:00|419.91|417.91|419.96|417.96|419.96|417.96|419.91|417.91|10
1722440930000|2024-07-31 15:48:50|424.38|422.38|424.37|422.37|424.39|422.39|424.36|422.36|6
1722491170000|2024-08-01 05:46:10|419.91|417.91|419.73|417.73|419.93|417.93|419.73|417.73|16
1722491180000|2024-08-01 05:46:20|419.77|417.77|419.55|417.55|419.8|417.8|419.53|417.53|18
1722440940000|2024-07-31 15:49:00|424.36|422.36|424.35|422.35|424.45|422.45|424.35|422.35|17
1722491190000|2024-08-01 05:46:30|419.56|417.56|419.48|417.48|419.64|417.64|419.48|417.48|21
1722440950000|2024-07-31 15:49:10|424.3|422.3|424.3|422.3|424.32|422.32|424.22|422.22|26
1722491200000|2024-08-01 05:46:40|419.41|417.41|419.42|417.42|419.55|417.55|419.39|417.39|24
1722491210000|2024-08-01 05:46:50|419.39|417.39|419.21|417.21|419.39|417.39|419.21|417.21|15
1722440960000|2024-07-31 15:49:20|424.35|422.35|424.47|422.47|424.47|422.47|424.32|422.32|12
1722491220000|2024-08-01 05:47:00|419.23|417.23|419.1|417.1|419.23|417.23|419.1|417.1|22
1722491230000|2024-08-01 05:47:10|419.11|417.11|419.14|417.14|419.32|417.32|419.11|417.11|22
1722440970000|2024-07-31 15:49:30|424.48|422.48|424.49|422.49|424.49|422.49|424.42|422.42|20
1722491240000|2024-08-01 05:47:20|419.17|417.17|419.13|417.13|419.17|417.17|419.01|417.01|19
1722440980000|2024-07-31 15:49:40|424.52|422.52|424.43|422.43|424.57|422.57|424.43|422.43|17
1722491250000|2024-08-01 05:47:30|419.12|417.12|419.03|417.03|419.12|417.12|419.03|417.03|9
1722491260000|2024-08-01 05:47:40|419.06|417.06|419.03|417.03|419.06|417.06|419.03|417.03|6
1722440990000|2024-07-31 15:49:50|424.44|422.44|424.49|422.49|424.51|422.51|424.44|422.44|15
1722491270000|2024-08-01 05:47:50|419.02|417.02|418.94|416.94|419.02|417.02|418.94|416.94|6
1722491280000|2024-08-01 05:48:00|418.93|416.93|419.02|417.02|419.1|417.1|418.92|416.92|11
1722441000000|2024-07-31 15:50:00|424.47|422.47|424.54|422.54|424.56|422.56|424.46|422.46|23
1722491290000|2024-08-01 05:48:10|419.06|417.06|419.07|417.07|419.07|417.07|419.06|417.06|2
1722441010000|2024-07-31 15:50:10|424.48|422.48|424.63|422.63|424.63|422.63|424.48|422.48|22
1722491300000|2024-08-01 05:48:20|419.04|417.04|419.03|417.03|419.04|417.04|419.03|417.03|2
1722491310000|2024-08-01 05:48:30|419.06|417.06|419.11|417.11|419.12|417.12|419.06|417.06|15
1722441020000|2024-07-31 15:50:20|424.61|422.61|424.67|422.67|424.71|422.71|424.6|422.6|19
1722491320000|2024-08-01 05:48:40|419.1|417.1|419.03|417.03|419.11|417.11|419.03|417.03|13
1722491330000|2024-08-01 05:48:50|419.02|417.02|419.02|417.02|419.02|417.02|419.02|417.02|1
1722441030000|2024-07-31 15:50:30|424.68|422.68|424.8|422.8|424.83|422.83|424.64|422.64|17
1722491340000|2024-08-01 05:49:00|419.03|417.03|419.09|417.09|419.09|417.09|419.03|417.03|7
1722441040000|2024-07-31 15:50:40|424.79|422.79|424.62|422.62|424.79|422.79|424.61|422.61|19
1722491350000|2024-08-01 05:49:10|419.18|417.18|419.13|417.13|419.29|417.29|419.1|417.1|22
1722491360000|2024-08-01 05:49:20|419.12|417.12|419.11|417.11|419.12|417.12|419.1|417.1|16
1722441050000|2024-07-31 15:50:50|424.63|422.63|424.68|422.68|424.71|422.71|424.58|422.58|26
1722491370000|2024-08-01 05:49:30|419.12|417.12|419.24|417.24|419.24|417.24|419.12|417.12|6
1722491380000|2024-08-01 05:49:40|419.22|417.22|419.26|417.26|419.31|417.31|419.2|417.2|17
1722441060000|2024-07-31 15:51:00|424.64|422.64|424.61|422.61|424.65|422.65|424.6|422.6|18
1722491390000|2024-08-01 05:49:50|419.28|417.28|419.6|417.6|419.6|417.6|419.28|417.28|25
1722491400000|2024-08-01 05:50:00|419.59|417.59|419.5|417.5|419.63|417.63|419.5|417.5|12
1722441070000|2024-07-31 15:51:10|424.68|422.68|424.8|422.8|424.81|422.81|424.68|422.68|18
1722491410000|2024-08-01 05:50:10|419.57|417.57|419.89|417.89|419.89|417.89|419.57|417.57|13
1722441080000|2024-07-31 15:51:20|424.83|422.83|424.88|422.88|424.91|422.91|424.82|422.82|17
1722491420000|2024-08-01 05:50:20|419.88|417.88|419.94|417.94|419.94|417.94|419.71|417.71|17
1722491430000|2024-08-01 05:50:30|419.95|417.95|419.96|417.96|419.96|417.96|419.9|417.9|15
1722441090000|2024-07-31 15:51:30|424.89|422.89|424.91|422.91|424.91|422.91|424.89|422.89|12
1722491440000|2024-08-01 05:50:40|419.95|417.95|419.95|417.95|420.08|418.08|419.94|417.94|15
1722491450000|2024-08-01 05:50:50|419.96|417.96|420.08|418.08|420.09|418.09|419.96|417.96|17
1722441100000|2024-07-31 15:51:40|424.9|422.9|424.95|422.95|424.99|422.99|424.9|422.9|12
1722491460000|2024-08-01 05:51:00|420.09|418.09|420.16|418.16|420.16|418.16|420.09|418.09|6
1722491470000|2024-08-01 05:51:10|420.17|418.17|420.1|418.1|420.19|418.19|420.08|418.08|10
1722441110000|2024-07-31 15:51:50|424.96|422.96|424.96|422.96|424.97|422.97|424.92|422.92|10
1722491480000|2024-08-01 05:51:20|420.08|418.08|420.04|418.04|420.08|418.08|420.01|418.01|13
1722491490000|2024-08-01 05:51:30|420.03|418.03|420.07|418.07|420.07|418.07|420.03|418.03|12
1722441120000|2024-07-31 15:52:00|425.01|423.01|425.4|423.4|425.46|423.46|424.93|422.93|19
1722491500000|2024-08-01 05:51:40|420.08|418.08|420.05|418.05|420.08|418.08|420.05|418.05|10
1722491510000|2024-08-01 05:51:50|420.06|418.06|420.08|418.08|420.08|418.08|420.05|418.05|12
1722441130000|2024-07-31 15:52:10|425.41|423.41|425.39|423.39|425.46|423.46|425.38|423.38|13
1722491520000|2024-08-01 05:52:00|420.1|418.1|420.08|418.08|420.12|418.12|420.06|418.06|7
1722491530000|2024-08-01 05:52:10|420.09|418.09|420.15|418.15|420.15|418.15|420.09|418.09|7
1722441140000|2024-07-31 15:52:20|425.37|423.37|425.5|423.5|425.53|423.53|425.37|423.37|21
1722491540000|2024-08-01 05:52:20|420.19|418.19|420.27|418.27|420.27|418.27|420.19|418.19|10
1722441150000|2024-07-31 15:52:30|425.51|423.51|425.43|423.43|425.51|423.51|425.38|423.38|16
1722491550000|2024-08-01 05:52:30|420.16|418.16|420.25|418.25|420.25|418.25|420.16|418.16|7
1722491560000|2024-08-01 05:52:40|420.26|418.26|420.18|418.18|420.26|418.26|420.17|418.17|13
1722441160000|2024-07-31 15:52:40|425.45|423.45|425.47|423.47|425.5|423.5|425.44|423.44|19
1722491570000|2024-08-01 05:52:50|420.19|418.19|420.22|418.22|420.23|418.23|420.19|418.19|9
1722491580000|2024-08-01 05:53:00|420.23|418.23|420.23|418.23|420.23|418.23|420.16|418.16|12
1722441170000|2024-07-31 15:52:50|425.48|423.48|425.49|423.49|425.5|423.5|425.44|423.44|14
1722491590000|2024-08-01 05:53:10|420.24|418.24|420.48|418.48|420.48|418.48|420.24|418.24|4
1722491600000|2024-08-01 05:53:20|420.49|418.49|420.52|418.52|420.57|418.57|420.46|418.46|15
1722441180000|2024-07-31 15:53:00|425.5|423.5|425.53|423.53|425.53|423.53|425.47|423.47|19
1722491610000|2024-08-01 05:53:30|420.54|418.54|420.82|418.82|420.82|418.82|420.54|418.54|18
1722491620000|2024-08-01 05:53:40|420.79|418.79|420.75|418.75|420.79|418.79|420.74|418.74|6
1722441190000|2024-07-31 15:53:10|425.5|423.5|425.47|423.47|425.54|423.54|425.46|423.46|19
1722491630000|2024-08-01 05:53:50|420.76|418.76|421.13|419.13|421.13|419.13|420.76|418.76|18
1722441200000|2024-07-31 15:53:20|425.49|423.49|425.49|423.49|425.5|423.5|425.45|423.45|11
1722491640000|2024-08-01 05:54:00|421.15|419.15|421.28|419.28|421.4|419.4|421.15|419.15|14
1722491650000|2024-08-01 05:54:10|421.29|419.29|421.4|419.4|421.4|419.4|421.29|419.29|7
1722441210000|2024-07-31 15:53:30|425.51|423.51|425.49|423.49|425.53|423.53|425.48|423.48|20
1722491660000|2024-08-01 05:54:20|421.63|419.63|421.7|419.7|421.7|419.7|421.63|419.63|8
1722491670000|2024-08-01 05:54:30|421.69|419.69|421.69|419.69|421.71|419.71|421.68|419.68|13
1722441220000|2024-07-31 15:53:40|425.5|423.5|425.51|423.51|425.57|423.57|425.48|423.48|14
1722491680000|2024-08-01 05:54:40|421.7|419.7|421.53|419.53|421.7|419.7|421.53|419.53|9
1722441230000|2024-07-31 15:53:50|425.49|423.49|425.56|423.56|425.56|423.56|425.49|423.49|9
1722491690000|2024-08-01 05:54:50|421.54|419.54|421.23|419.23|421.54|419.54|421.21|419.21|21
1722491700000|2024-08-01 05:55:00|421.26|419.26|421.27|419.27|421.38|419.38|421.24|419.24|17
1722441240000|2024-07-31 15:54:00|425.62|423.62|425.6|423.6|425.62|423.62|425.55|423.55|18
1722491710000|2024-08-01 05:55:10|421.26|419.26|421.47|419.47|421.47|419.47|421.26|419.26|23
1722491720000|2024-08-01 05:55:20|421.5|419.5|421.49|419.49|421.52|419.52|421.49|419.49|8
1722441250000|2024-07-31 15:54:10|425.59|423.59|425.61|423.61|425.61|423.61|425.57|423.57|8
1722491730000|2024-08-01 05:55:30|421.48|419.48|421.34|419.34|421.48|419.48|421.32|419.32|18
1722441260000|2024-07-31 15:54:20|425.59|423.59|425.58|423.58|425.59|423.59|425.56|423.56|11
1722491740000|2024-08-01 05:55:40|421.38|419.38|421.47|419.47|421.48|419.48|421.36|419.36|14
1722491750000|2024-08-01 05:55:50|421.46|419.46|421.56|419.56|421.68|419.68|421.46|419.46|15
1722441270000|2024-07-31 15:54:30|425.59|423.59|425.57|423.57|425.6|423.6|425.57|423.57|9
1722491760000|2024-08-01 05:56:00|421.52|419.52|421.28|419.28|421.53|419.53|421.28|419.28|16
1722441280000|2024-07-31 15:54:40|425.56|423.56|425.57|423.57|425.6|423.6|425.56|423.56|4
1722491770000|2024-08-01 05:56:10|421.22|419.22|420.98|418.98|421.22|419.22|420.96|418.96|20
1722491780000|2024-08-01 05:56:20|420.92|418.92|421.15|419.15|421.18|419.18|420.88|418.88|13
1722441290000|2024-07-31 15:54:50|425.55|423.55|425.56|423.56|425.6|423.6|425.55|423.55|12
1722491790000|2024-08-01 05:56:30|421.16|419.16|421.14|419.14|421.17|419.17|421.09|419.09|12
1722491800000|2024-08-01 05:56:40|421.11|419.11|421.08|419.08|421.17|419.17|421.08|419.08|11
1722441300000|2024-07-31 15:55:00|425.57|423.57|425.61|423.61|425.65|423.65|425.55|423.55|14
1722491810000|2024-08-01 05:56:50|421.07|419.07|421.01|419.01|421.1|419.1|421.01|419.01|11
1722441310000|2024-07-31 15:55:10|425.59|423.59|425.61|423.61|425.63|423.63|425.55|423.55|16
1722491820000|2024-08-01 05:57:00|421.02|419.02|421.14|419.14|421.16|419.16|421.01|419.01|15
1722491830000|2024-08-01 05:57:10|421.15|419.15|421.22|419.22|421.34|419.34|421.15|419.15|21
1722441320000|2024-07-31 15:55:20|425.59|423.59|425.56|423.56|425.62|423.62|425.54|423.54|12
1722491840000|2024-08-01 05:57:20|421.23|419.23|421.06|419.06|421.24|419.24|421.03|419.03|16
1722491850000|2024-08-01 05:57:30|421.05|419.05|420.74|418.74|421.05|419.05|420.73|418.73|14
1722441330000|2024-07-31 15:55:30|425.55|423.55|425.49|423.49|425.57|423.57|425.46|423.46|10
1722491860000|2024-08-01 05:57:40|420.75|418.75|420.8|418.8|420.82|418.82|420.74|418.74|19
1722441340000|2024-07-31 15:55:40|425.48|423.48|425.39|423.39|425.48|423.48|425.35|423.35|17
1722491870000|2024-08-01 05:57:50|420.81|418.81|420.76|418.76|420.81|418.81|420.76|418.76|14
1722491880000|2024-08-01 05:58:00|420.77|418.77|420.58|418.58|420.77|418.77|420.56|418.56|14
1722441350000|2024-07-31 15:55:50|425.35|423.35|425.29|423.29|425.4|423.4|425.29|423.29|18
1722491890000|2024-08-01 05:58:10|420.53|418.53|420.66|418.66|420.67|418.67|420.52|418.52|8
1722491900000|2024-08-01 05:58:20|420.65|418.65|420.67|418.67|420.69|418.69|420.62|418.62|16
1722441360000|2024-07-31 15:56:00|425.3|423.3|425.18|423.18|425.3|423.3|425.16|423.16|21
1722491910000|2024-08-01 05:58:30|420.64|418.64|420.32|418.32|420.64|418.64|420.23|418.23|16
1722491920000|2024-08-01 05:58:40|420.33|418.33|420.55|418.55|420.65|418.65|420.3|418.3|22
1722441370000|2024-07-31 15:56:10|425.17|423.17|424.99|422.99|425.17|423.17|424.99|422.99|18
1722491930000|2024-08-01 05:58:50|420.53|418.53|420.43|418.43|420.54|418.54|420.43|418.43|15
1722441380000|2024-07-31 15:56:20|424.96|422.96|424.96|422.96|424.98|422.98|424.95|422.95|8
1722491940000|2024-08-01 05:59:00|420.42|418.42|420.2|418.2|420.42|418.42|420.2|418.2|15
1722491950000|2024-08-01 05:59:10|420.19|418.19|420.03|418.03|420.21|418.21|420.03|418.03|13
1722441390000|2024-07-31 15:56:30|424.97|422.97|425.07|423.07|425.07|423.07|424.96|422.96|16
1722491960000|2024-08-01 05:59:20|420.04|418.04|419.98|417.98|420.07|418.07|419.97|417.97|15
1722491970000|2024-08-01 05:59:30|419.97|417.97|419.85|417.85|419.97|417.97|419.83|417.83|24
1722441400000|2024-07-31 15:56:40|425.06|423.06|425.06|423.06|425.07|423.07|425.01|423.01|20
1722491980000|2024-08-01 05:59:40|419.86|417.86|419.63|417.63|419.88|417.88|419.62|417.62|23
1722441410000|2024-07-31 15:56:50|425.09|423.09|425.11|423.11|425.16|423.16|425.08|423.08|13
1722491990000|2024-08-01 05:59:50|419.67|417.67|419.85|417.85|419.85|417.85|419.67|417.67|16
1722492000000|2024-08-01 06:00:00|419.84|417.84|419.95|417.95|419.95|417.95|419.64|417.64|24
1722441420000|2024-07-31 15:57:00|425.09|423.09|425.14|423.14|425.14|423.14|425.09|423.09|11
1722492010000|2024-08-01 06:00:10|419.94|417.94|420.54|418.54|420.58|418.58|419.94|417.94|25
1722492020000|2024-08-01 06:00:20|420.53|418.53|420.47|418.47|420.59|418.59|420.38|418.38|26
1722441430000|2024-07-31 15:57:10|425.13|423.13|425.13|423.13|425.14|423.14|425.1|423.1|12
1722492030000|2024-08-01 06:00:30|420.48|418.48|420.64|418.64|420.64|418.64|420.37|418.37|23
1722492040000|2024-08-01 06:00:40|420.66|418.66|420.33|418.33|420.66|418.66|420.26|418.26|15
1722441440000|2024-07-31 15:57:20|425.11|423.11|425.1|423.1|425.17|423.17|425.06|423.06|8
1722492050000|2024-08-01 06:00:50|420.38|418.38|420.51|418.51|420.53|418.53|420.31|418.31|21
1722441450000|2024-07-31 15:57:30|425.11|423.11|424.99|422.99|425.11|423.11|424.96|422.96|17
1722492060000|2024-08-01 06:01:00|420.49|418.49|420.32|418.32|420.58|418.58|420.32|418.32|17
1722492070000|2024-08-01 06:01:10|420.33|418.33|420.2|418.2|420.33|418.33|420.16|418.16|20
1722441460000|2024-07-31 15:57:40|424.97|422.97|424.83|422.83|424.97|422.97|424.83|422.83|15
1722492080000|2024-08-01 06:01:20|420.15|418.15|420.24|418.24|420.24|418.24|420.13|418.13|19
1722492090000|2024-08-01 06:01:30|420.23|418.23|420.02|418.02|420.23|418.23|420.02|418.02|13
1722441470000|2024-07-31 15:57:50|424.88|422.88|424.95|422.95|425|423|424.83|422.83|14
1722492100000|2024-08-01 06:01:40|419.99|417.99|420.02|418.02|420.07|418.07|419.99|417.99|13
1722492110000|2024-08-01 06:01:50|420.03|418.03|420.11|418.11|420.15|418.15|420.01|418.01|24
1722441480000|2024-07-31 15:58:00|424.96|422.96|424.92|422.92|424.97|422.97|424.91|422.91|15
1722492120000|2024-08-01 06:02:00|420.13|418.13|420.08|418.08|420.16|418.16|420.08|418.08|12
1722492130000|2024-08-01 06:02:10|420.02|418.02|419.81|417.81|420.02|418.02|419.81|417.81|9
1722441490000|2024-07-31 15:58:10|424.93|422.93|425.02|423.02|425.06|423.06|424.93|422.93|12
1722492140000|2024-08-01 06:02:20|419.85|417.85|420.19|418.19|420.32|418.32|419.81|417.81|27
1722441500000|2024-07-31 15:58:20|425.04|423.04|425.12|423.12|425.12|423.12|425.02|423.02|14
1722492150000|2024-08-01 06:02:30|420.21|418.21|420.25|418.25|420.25|418.25|420.15|418.15|19
1722492160000|2024-08-01 06:02:40|420.26|418.26|420.39|418.39|420.42|418.42|420.25|418.25|19
1722441510000|2024-07-31 15:58:30|425.14|423.14|425.21|423.21|425.21|423.21|425.11|423.11|7
1722492170000|2024-08-01 06:02:50|420.42|418.42|420.21|418.21|420.47|418.47|420.21|418.21|22
1722492180000|2024-08-01 06:03:00|420.24|418.24|420.14|418.14|420.33|418.33|420.14|418.14|25
1722441520000|2024-07-31 15:58:40|425.22|423.22|425.31|423.31|425.31|423.31|425.21|423.21|5
1722492190000|2024-08-01 06:03:10|420.13|418.13|419.97|417.97|420.15|418.15|419.95|417.95|25
1722492200000|2024-08-01 06:03:20|419.96|417.96|419.98|417.98|420|418|419.95|417.95|15
1722441540000|2024-07-31 15:59:00|425.32|423.32|425.32|423.32|425.36|423.36|425.25|423.25|19
1722492210000|2024-08-01 06:03:30|419.97|417.97|420.08|418.08|420.13|418.13|419.97|417.97|16
1722441550000|2024-07-31 15:59:10|425.31|423.31|425.21|423.21|425.31|423.31|425.21|423.21|15
1722492220000|2024-08-01 06:03:40|420.06|418.06|420.13|418.13|420.17|418.17|420.02|418.02|19
1722492230000|2024-08-01 06:03:50|420.15|418.15|420.22|418.22|420.22|418.22|420.06|418.06|27
1722441560000|2024-07-31 15:59:20|425.26|423.26|425.22|423.22|425.26|423.26|425.21|423.21|11
1722492240000|2024-08-01 06:04:00|420.26|418.26|420.37|418.37|420.41|418.41|420.26|418.26|15
1722492250000|2024-08-01 06:04:10|420.38|418.38|420.35|418.35|420.47|418.47|420.34|418.34|20
1722441570000|2024-07-31 15:59:30|425.24|423.24|425.24|423.24|425.25|423.25|425.21|423.21|10
1722492260000|2024-08-01 06:04:20|420.34|418.34|420.15|418.15|420.34|418.34|420.15|418.15|20
1722492270000|2024-08-01 06:04:30|420.16|418.16|420.37|418.37|420.37|418.37|420.16|418.16|13
1722441580000|2024-07-31 15:59:40|425.25|423.25|425.25|423.25|425.3|423.3|425.25|423.25|9
1722492280000|2024-08-01 06:04:40|420.36|418.36|420.34|418.34|420.39|418.39|420.33|418.33|14
1722492290000|2024-08-01 06:04:50|420.33|418.33|420.23|418.23|420.36|418.36|420.23|418.23|16
1722441590000|2024-07-31 15:59:50|425.24|423.24|425.27|423.27|425.3|423.3|425.24|423.24|14
1722492300000|2024-08-01 06:05:00|420.21|418.21|420.27|418.27|420.35|418.35|420.18|418.18|15
1722441600000|2024-07-31 16:00:00|425.3|423.3|425.73|423.73|425.77|423.77|425.28|423.28|23
1722492310000|2024-08-01 06:05:10|420.28|418.28|420.31|418.31|420.33|418.33|420.28|418.28|15
1722492320000|2024-08-01 06:05:20|420.3|418.3|420.45|418.45|420.45|418.45|420.26|418.26|16
1722441610000|2024-07-31 16:00:10|425.74|423.74|425.87|423.87|425.87|423.87|425.7|423.7|17
1722492330000|2024-08-01 06:05:30|420.47|418.47|420.48|418.48|420.53|418.53|420.47|418.47|8
1722492340000|2024-08-01 06:05:40|420.47|418.47|420.46|418.46|420.5|418.5|420.45|418.45|12
1722441620000|2024-07-31 16:00:20|425.93|423.93|425.91|423.91|425.98|423.98|425.91|423.91|14
1722492350000|2024-08-01 06:05:50|420.47|418.47|420.49|418.49|420.5|418.5|420.44|418.44|13
1722441630000|2024-07-31 16:00:30|425.92|423.92|425.96|423.96|426|424|425.92|423.92|11
1722492360000|2024-08-01 06:06:00|420.46|418.46|420.43|418.43|420.53|418.53|420.43|418.43|13
1722492370000|2024-08-01 06:06:10|420.46|418.46|420.39|418.39|420.48|418.48|420.38|418.38|11
1722441640000|2024-07-31 16:00:40|425.93|423.93|425.78|423.78|425.94|423.94|425.73|423.73|15
1722492380000|2024-08-01 06:06:20|420.38|418.38|420.59|418.59|420.59|418.59|420.33|418.33|19
1722492390000|2024-08-01 06:06:30|420.6|418.6|420.81|418.81|420.81|418.81|420.6|418.6|18
1722441650000|2024-07-31 16:00:50|425.79|423.79|425.7|423.7|425.82|423.82|425.69|423.69|20
1722492400000|2024-08-01 06:06:40|420.8|418.8|420.74|418.74|420.81|418.81|420.73|418.73|17
1722492410000|2024-08-01 06:06:50|420.73|418.73|420.82|418.82|420.82|418.82|420.72|418.72|17
1722441660000|2024-07-31 16:01:00|425.65|423.65|425.91|423.91|425.91|423.91|425.6|423.6|20
1722492420000|2024-08-01 06:07:00|420.84|418.84|420.78|418.78|420.89|418.89|420.78|418.78|10
1722441670000|2024-07-31 16:01:10|425.89|423.89|425.75|423.75|425.89|423.89|425.73|423.73|15
1722492430000|2024-08-01 06:07:10|420.77|418.77|420.11|418.11|420.77|418.77|420.11|418.11|21
1722492440000|2024-08-01 06:07:20|420.1|418.1|420.02|418.02|420.15|418.15|420.02|418.02|19
1722441680000|2024-07-31 16:01:20|425.73|423.73|425.48|423.48|425.73|423.73|425.46|423.46|19
1722492450000|2024-08-01 06:07:30|420.01|418.01|419.9|417.9|420.02|418.02|419.87|417.87|16
1722441690000|2024-07-31 16:01:30|425.47|423.47|425.42|423.42|425.47|423.47|425.4|423.4|10
1722492460000|2024-08-01 06:07:40|419.93|417.93|419.98|417.98|420.11|418.11|419.93|417.93|26
1722492470000|2024-08-01 06:07:50|419.99|417.99|420.09|418.09|420.12|418.12|419.99|417.99|22
1722441700000|2024-07-31 16:01:40|425.44|423.44|425.46|423.46|425.46|423.46|425.36|423.36|15
1722492480000|2024-08-01 06:08:00|420.1|418.1|420.19|418.19|420.21|418.21|420.1|418.1|16
1722492490000|2024-08-01 06:08:10|420.17|418.17|420.2|418.2|420.23|418.23|420.1|418.1|21
1722441710000|2024-07-31 16:01:50|425.51|423.51|425.32|423.32|425.51|423.51|425.32|423.32|10
1722492500000|2024-08-01 06:08:20|420.18|418.18|420.17|418.17|420.25|418.25|420.15|418.15|19
1722492510000|2024-08-01 06:08:30|420.19|418.19|420.49|418.49|420.5|418.5|420.18|418.18|21
1722441720000|2024-07-31 16:02:00|425.26|423.26|425.38|423.38|425.39|423.39|425.26|423.26|25
1722492520000|2024-08-01 06:08:40|420.47|418.47|420.57|418.57|420.57|418.57|420.43|418.43|18
1722441730000|2024-07-31 16:02:10|425.39|423.39|425.47|423.47|425.47|423.47|425.35|423.35|19
1722492530000|2024-08-01 06:08:50|420.56|418.56|420.37|418.37|420.56|418.56|420.34|418.34|21
1722492540000|2024-08-01 06:09:00|420.35|418.35|419.86|417.86|420.36|418.36|419.86|417.86|26
1722441740000|2024-07-31 16:02:20|425.49|423.49|425.49|423.49|425.63|423.63|425.47|423.47|22
1722492550000|2024-08-01 06:09:10|419.84|417.84|419.76|417.76|419.86|417.86|419.61|417.61|24
1722492560000|2024-08-01 06:09:20|419.77|417.77|419.5|417.5|419.83|417.83|419.5|417.5|23
1722441750000|2024-07-31 16:02:30|425.5|423.5|425.69|423.69|425.69|423.69|425.49|423.49|15
1722492570000|2024-08-01 06:09:30|419.48|417.48|419.39|417.39|419.49|417.49|419.37|417.37|21
1722441760000|2024-07-31 16:02:40|425.73|423.73|426.03|424.03|426.04|424.04|425.73|423.73|18
1722492580000|2024-08-01 06:09:40|419.4|417.4|419.39|417.39|419.52|417.52|419.31|417.31|18
1722492590000|2024-08-01 06:09:50|419.43|417.43|419.28|417.28|419.43|417.43|419.27|417.27|21
1722441770000|2024-07-31 16:02:50|426.01|424.01|425.74|423.74|426.05|424.05|425.72|423.72|22
1722492600000|2024-08-01 06:10:00|419.24|417.24|419.22|417.22|419.3|417.3|419.21|417.21|11
1722441780000|2024-07-31 16:03:00|425.73|423.73|426.04|424.04|426.04|424.04|425.73|423.73|18
1722492610000|2024-08-01 06:10:10|419.27|417.27|419.14|417.14|419.33|417.33|419.12|417.12|18
1722492620000|2024-08-01 06:10:20|419.08|417.08|419.31|417.31|419.33|417.33|419.05|417.05|18
1722441790000|2024-07-31 16:03:10|426.05|424.05|426.04|424.04|426.08|424.08|425.99|423.99|18
1722492630000|2024-08-01 06:10:30|419.32|417.32|419.58|417.58|419.7|417.7|419.32|417.32|14
1722492640000|2024-08-01 06:10:40|419.56|417.56|419.42|417.42|419.56|417.56|419.38|417.38|20
1722441800000|2024-07-31 16:03:20|426.05|424.05|426.12|424.12|426.12|424.12|426.05|424.05|15
1722492650000|2024-08-01 06:10:50|419.45|417.45|419.35|417.35|419.46|417.46|419.3|417.3|18
1722441810000|2024-07-31 16:03:30|426.11|424.11|426.1|424.1|426.12|424.12|426.1|424.1|15
1722492660000|2024-08-01 06:11:00|419.31|417.31|419.1|417.1|419.37|417.37|419.1|417.1|15
1722492670000|2024-08-01 06:11:10|419.07|417.07|418.82|416.82|419.07|417.07|418.7|416.7|23
1722441820000|2024-07-31 16:03:40|426.08|424.08|426.04|424.04|426.08|424.08|426.01|424.01|12
1722492680000|2024-08-01 06:11:20|418.83|416.83|419.12|417.12|419.13|417.13|418.82|416.82|29
1722492690000|2024-08-01 06:11:30|419.14|417.14|419.11|417.11|419.18|417.18|419.03|417.03|23
1722441830000|2024-07-31 16:03:50|426.07|424.07|426.12|424.12|426.13|424.13|426.06|424.06|16
1722492700000|2024-08-01 06:11:40|419.12|417.12|419.07|417.07|419.13|417.13|419.03|417.03|27
1722441840000|2024-07-31 16:04:00|426.1|424.1|425.87|423.87|426.16|424.16|425.87|423.87|28
1722492710000|2024-08-01 06:11:50|419.09|417.09|419.1|417.1|419.12|417.12|418.96|416.96|20
1722492720000|2024-08-01 06:12:00|419.11|417.11|419.52|417.52|419.6|417.6|419.11|417.11|24
1722441850000|2024-07-31 16:04:10|425.8|423.8|425.5|423.5|425.8|423.8|425.5|423.5|18
1722492730000|2024-08-01 06:12:10|419.53|417.53|419.63|417.63|419.65|417.65|419.45|417.45|26
1722492740000|2024-08-01 06:12:20|419.62|417.62|419.45|417.45|419.62|417.62|419.45|417.45|13
1722441860000|2024-07-31 16:04:20|425.51|423.51|425.45|423.45|425.54|423.54|425.45|423.45|19
1722492750000|2024-08-01 06:12:30|419.43|417.43|419.5|417.5|419.5|417.5|419.38|417.38|15
1722492760000|2024-08-01 06:12:40|419.55|417.55|419.52|417.52|419.57|417.57|419.46|417.46|17
1722441870000|2024-07-31 16:04:30|425.44|423.44|425.41|423.41|425.49|423.49|425.35|423.35|20
1722492770000|2024-08-01 06:12:50|419.55|417.55|419.52|417.52|419.59|417.59|419.52|417.52|7
1722441880000|2024-07-31 16:04:40|425.42|423.42|425.43|423.43|425.45|423.45|425.35|423.35|16
1722492780000|2024-08-01 06:13:00|419.55|417.55|419.55|417.55|419.55|417.55|419.53|417.53|5
1722492790000|2024-08-01 06:13:10|419.53|417.53|419.44|417.44|419.53|417.53|419.43|417.43|6
1722441890000|2024-07-31 16:04:50|425.42|423.42|425.56|423.56|425.67|423.67|425.42|423.42|26
1722492800000|2024-08-01 06:13:20|419.47|417.47|419.47|417.47|419.5|417.5|419.42|417.42|10
1722492810000|2024-08-01 06:13:30|419.43|417.43|419.42|417.42|419.49|417.49|419.42|417.42|11
1722441900000|2024-07-31 16:05:00|425.58|423.58|425.5|423.5|425.58|423.58|425.41|423.41|25
1722492820000|2024-08-01 06:13:40|419.46|417.46|419.43|417.43|419.48|417.48|419.41|417.41|16
1722492830000|2024-08-01 06:13:50|419.48|417.48|419.42|417.42|419.49|417.49|419.42|417.42|5
1722441910000|2024-07-31 16:05:10|425.49|423.49|425.39|423.39|425.49|423.49|425.29|423.29|19
1722492840000|2024-08-01 06:14:00|419.48|417.48|419.49|417.49|419.51|417.51|419.45|417.45|14
1722441920000|2024-07-31 16:05:20|425.38|423.38|425.51|423.51|425.51|423.51|425.34|423.34|18
1722492850000|2024-08-01 06:14:10|419.46|417.46|419.3|417.3|419.5|417.5|419.3|417.3|13
1722492860000|2024-08-01 06:14:20|419.33|417.33|419.15|417.15|419.34|417.34|419.15|417.15|15
1722441930000|2024-07-31 16:05:30|425.55|423.55|425.72|423.72|425.72|423.72|425.52|423.52|19
1722492870000|2024-08-01 06:14:30|419.11|417.11|419.08|417.08|419.16|417.16|419.08|417.08|15
1722492880000|2024-08-01 06:14:40|419.07|417.07|419.02|417.02|419.13|417.13|419.01|417.01|12
1722441940000|2024-07-31 16:05:40|425.73|423.73|425.83|423.83|425.84|423.84|425.73|423.73|19
1722492890000|2024-08-01 06:14:50|419.06|417.06|419.34|417.34|419.34|417.34|419.06|417.06|13
1722492900000|2024-08-01 06:15:00|419.43|417.43|419.49|417.49|419.54|417.54|419.4|417.4|18
1722441950000|2024-07-31 16:05:50|425.8|423.8|425.45|423.45|425.8|423.8|425.42|423.42|25
1722492910000|2024-08-01 06:15:10|419.48|417.48|419.3|417.3|419.48|417.48|419.25|417.25|21
1722492920000|2024-08-01 06:15:20|419.31|417.31|419.21|417.21|419.31|417.31|419.16|417.16|22
1722441960000|2024-07-31 16:06:00|425.46|423.46|425.51|423.51|425.52|423.52|425.41|423.41|25
1722492930000|2024-08-01 06:15:30|419.22|417.22|419.1|417.1|419.24|417.24|419.05|417.05|19
1722441970000|2024-07-31 16:06:10|425.5|423.5|425.42|423.42|425.53|423.53|425.41|423.41|16
1722492940000|2024-08-01 06:15:40|419.06|417.06|419.03|417.03|419.09|417.09|418.99|416.99|19
1722492950000|2024-08-01 06:15:50|419.04|417.04|419.18|417.18|419.18|417.18|419.04|417.04|17
1722441980000|2024-07-31 16:06:20|425.44|423.44|425.64|423.64|425.64|423.64|425.42|423.42|15
1722492960000|2024-08-01 06:16:00|419.12|417.12|419.04|417.04|419.15|417.15|419|417|14
1722492970000|2024-08-01 06:16:10|419.02|417.02|418.8|416.8|419.02|417.02|418.76|416.76|17
1722441990000|2024-07-31 16:06:30|425.68|423.68|425.94|423.94|425.95|423.95|425.68|423.68|21
1722492980000|2024-08-01 06:16:20|418.82|416.82|418.86|416.86|418.87|416.87|418.79|416.79|16
1722442000000|2024-07-31 16:06:40|425.92|423.92|426.09|424.09|426.11|424.11|425.92|423.92|22
1722492990000|2024-08-01 06:16:30|418.85|416.85|418.95|416.95|418.96|416.96|418.82|416.82|23
1722493000000|2024-08-01 06:16:40|418.97|416.97|419.12|417.12|419.27|417.27|418.97|416.97|21
1722442010000|2024-07-31 16:06:50|426.1|424.1|426.16|424.16|426.22|424.22|426.1|424.1|19
1722493010000|2024-08-01 06:16:50|419.19|417.19|419.07|417.07|419.19|417.19|419.07|417.07|14
1722493020000|2024-08-01 06:17:00|419.06|417.06|418.95|416.95|419.07|417.07|418.85|416.85|23
1722442020000|2024-07-31 16:07:00|426.15|424.15|426.22|424.22|426.23|424.23|426.11|424.11|17
1722493030000|2024-08-01 06:17:10|418.96|416.96|419.07|417.07|419.07|417.07|418.96|416.96|18
1722493040000|2024-08-01 06:17:20|419.09|417.09|418.95|416.95|419.29|417.29|418.86|416.86|28
1722442030000|2024-07-31 16:07:10|426.23|424.23|426.22|424.22|426.29|424.29|426.22|424.22|28
1722493050000|2024-08-01 06:17:30|418.98|416.98|418.89|416.89|419.01|417.01|418.89|416.89|20
1722493060000|2024-08-01 06:17:40|418.85|416.85|419.08|417.08|419.12|417.12|418.85|416.85|23
1722442040000|2024-07-31 16:07:20|426.21|424.21|426.27|424.27|426.3|424.3|426.21|424.21|20
1722493070000|2024-08-01 06:17:50|419.09|417.09|419.25|417.25|419.27|417.27|419.09|417.09|25
1722442050000|2024-07-31 16:07:30|426.28|424.28|426.43|424.43|426.43|424.43|426.27|424.27|20
1722493080000|2024-08-01 06:18:00|419.26|417.26|419.38|417.38|419.39|417.39|419.23|417.23|19
1722493090000|2024-08-01 06:18:10|419.39|417.39|419.42|417.42|419.45|417.45|419.38|417.38|16
1722442060000|2024-07-31 16:07:40|426.42|424.42|426.71|424.71|426.71|424.71|426.41|424.41|23
1722493100000|2024-08-01 06:18:20|419.43|417.43|419.44|417.44|419.5|417.5|419.39|417.39|18
1722493110000|2024-08-01 06:18:30|419.45|417.45|419.6|417.6|419.65|417.65|419.45|417.45|28
1722442070000|2024-07-31 16:07:50|426.72|424.72|426.95|424.95|426.98|424.98|426.68|424.68|14
1722493120000|2024-08-01 06:18:40|419.59|417.59|419.61|417.61|419.61|417.61|419.52|417.52|15
1722493130000|2024-08-01 06:18:50|419.64|417.64|419.75|417.75|419.79|417.79|419.64|417.64|15
1722442080000|2024-07-31 16:08:00|426.9|424.9|427.09|425.09|427.09|425.09|426.9|424.9|22
1722493140000|2024-08-01 06:19:00|419.78|417.78|419.84|417.84|419.85|417.85|419.73|417.73|25
1722493150000|2024-08-01 06:19:10|419.83|417.83|419.92|417.92|419.92|417.92|419.82|417.82|20
1722442090000|2024-07-31 16:08:10|427.12|425.12|427.11|425.11|427.15|425.15|427.08|425.08|25
1722493160000|2024-08-01 06:19:20|419.93|417.93|419.9|417.9|419.93|417.93|419.9|417.9|13
1722442100000|2024-07-31 16:08:20|427.12|425.12|427.1|425.1|427.15|425.15|427.04|425.04|13
1722493170000|2024-08-01 06:19:30|419.86|417.86|419.85|417.85|419.9|417.9|419.82|417.82|11
1722493180000|2024-08-01 06:19:40|419.84|417.84|419.89|417.89|419.89|417.89|419.68|417.68|22
1722442110000|2024-07-31 16:08:30|427.12|425.12|427.33|425.33|427.34|425.34|427.12|425.12|8
1722493190000|2024-08-01 06:19:50|419.9|417.9|419.92|417.92|419.94|417.94|419.87|417.87|16
1722493200000|2024-08-01 06:20:00|419.93|417.93|419.94|417.94|419.94|417.94|419.87|417.87|11
1722442120000|2024-07-31 16:08:40|427.34|425.34|427.29|425.29|427.35|425.35|427.29|425.29|15
1722493210000|2024-08-01 06:20:10|419.95|417.95|420.14|418.14|420.15|418.15|419.92|417.92|23
1722493220000|2024-08-01 06:20:20|420.13|418.13|419.91|417.91|420.13|418.13|419.8|417.8|28
1722442130000|2024-07-31 16:08:50|427.23|425.23|427.29|425.29|427.36|425.36|427.2|425.2|19
1722493230000|2024-08-01 06:20:30|419.92|417.92|420.24|418.24|420.26|418.26|419.85|417.85|23
1722442140000|2024-07-31 16:09:00|427.3|425.3|427.42|425.42|427.44|425.44|427.28|425.28|22
1722493240000|2024-08-01 06:20:40|420.25|418.25|420.3|418.3|420.3|418.3|420.25|418.25|20
1722493250000|2024-08-01 06:20:50|420.31|418.31|420.46|418.46|420.46|418.46|420.27|418.27|18
1722442150000|2024-07-31 16:09:10|427.43|425.43|427.6|425.6|427.68|425.68|427.43|425.43|12
1722493260000|2024-08-01 06:21:00|420.47|418.47|420.74|418.74|420.74|418.74|420.42|418.42|26
1722493270000|2024-08-01 06:21:10|420.72|418.72|420.86|418.86|420.97|418.97|420.72|418.72|28
1722442160000|2024-07-31 16:09:20|427.61|425.61|427.66|425.66|427.66|425.66|427.48|425.48|20
1722493280000|2024-08-01 06:21:20|420.82|418.82|420.75|418.75|420.95|418.95|420.7|418.7|27
1722442170000|2024-07-31 16:09:30|427.67|425.67|427.59|425.59|427.67|425.67|427.58|425.58|13
1722493290000|2024-08-01 06:21:30|420.79|418.79|420.85|418.85|420.94|418.94|420.79|418.79|21
1722493300000|2024-08-01 06:21:40|420.86|418.86|420.87|418.87|420.89|418.89|420.76|418.76|24
1722442180000|2024-07-31 16:09:40|427.58|425.58|427.62|425.62|427.63|425.63|427.58|425.58|11
1722493310000|2024-08-01 06:21:50|420.86|418.86|420.85|418.85|420.92|418.92|420.83|418.83|19
1722493320000|2024-08-01 06:22:00|420.88|418.88|420.9|418.9|420.92|418.92|420.85|418.85|18
1722442190000|2024-07-31 16:09:50|427.59|425.59|427.8|425.8|427.81|425.81|427.55|425.55|14
1722493330000|2024-08-01 06:22:10|420.88|418.88|420.87|418.87|420.9|418.9|420.76|418.76|18
1722442200000|2024-07-31 16:10:00|427.77|425.77|427.86|425.86|427.89|425.89|427.76|425.76|24
1722493340000|2024-08-01 06:22:20|420.85|418.85|420.97|418.97|420.97|418.97|420.85|418.85|20
1722493350000|2024-08-01 06:22:30|420.98|418.98|421.07|419.07|421.08|419.08|420.95|418.95|18
1722442210000|2024-07-31 16:10:10|427.87|425.87|427.96|425.96|427.98|425.98|427.87|425.87|15
1722493360000|2024-08-01 06:22:40|421.04|419.04|421.09|419.09|421.1|419.1|421.02|419.02|13
1722493370000|2024-08-01 06:22:50|421.1|419.1|421.09|419.09|421.1|419.1|421.06|419.06|9
1722442220000|2024-07-31 16:10:20|427.97|425.97|428.02|426.02|428.06|426.06|427.97|425.97|18
1722493380000|2024-08-01 06:23:00|421.08|419.08|421.09|419.09|421.1|419.1|421.04|419.04|8
1722442230000|2024-07-31 16:10:30|428.03|426.03|428.36|426.36|428.36|426.36|428.03|426.03|20
1722493390000|2024-08-01 06:23:10|421.1|419.1|421.02|419.02|421.1|419.1|421.02|419.02|5
1722493400000|2024-08-01 06:23:20|420.68|418.68|421.03|419.03|421.04|419.04|420.67|418.67|16
1722442240000|2024-07-31 16:10:40|428.35|426.35|428.53|426.53|428.65|426.65|428.28|426.28|23
1722493410000|2024-08-01 06:23:30|421.02|419.02|421.2|419.2|421.2|419.2|421.02|419.02|20
1722493420000|2024-08-01 06:23:40|421.21|419.21|421.54|419.54|421.54|419.54|421.21|419.21|21
1722442250000|2024-07-31 16:10:50|428.52|426.52|428.29|426.29|428.52|426.52|428.29|426.29|18
1722493430000|2024-08-01 06:23:50|421.53|419.53|421.36|419.36|421.53|419.53|421.32|419.32|18
1722442260000|2024-07-31 16:11:00|428.32|426.32|427.71|425.71|428.36|426.36|427.71|425.71|19
1722493440000|2024-08-01 06:24:00|421.38|419.38|421.29|419.29|421.38|419.38|421.25|419.25|20
1722493450000|2024-08-01 06:24:10|421.26|419.26|421.35|419.35|421.41|419.41|421.13|419.13|27
1722442270000|2024-07-31 16:11:10|427.72|425.72|427.77|425.77|427.78|425.78|427.56|425.56|15
1722493460000|2024-08-01 06:24:20|421.36|419.36|421.34|419.34|421.42|419.42|421.33|419.33|13
1722493470000|2024-08-01 06:24:30|421.41|419.41|421.46|419.46|421.51|419.51|421.33|419.33|22
1722442280000|2024-07-31 16:11:20|427.76|425.76|427.7|425.7|427.78|425.78|427.66|425.66|19
1722493480000|2024-08-01 06:24:40|421.44|419.44|421.59|419.59|421.59|419.59|421.44|419.44|17
1722442290000|2024-07-31 16:11:30|427.68|425.68|427.72|425.72|427.72|425.72|427.68|425.68|14
1722493490000|2024-08-01 06:24:50|421.57|419.57|421.36|419.36|421.59|419.59|421.36|419.36|14
1722493500000|2024-08-01 06:25:00|421.39|419.39|421.28|419.28|421.4|419.4|421.28|419.28|16
1722442300000|2024-07-31 16:11:40|427.73|425.73|427.71|425.71|427.79|425.79|427.67|425.67|17
1722493510000|2024-08-01 06:25:10|421.25|419.25|421.18|419.18|421.27|419.27|421.17|419.17|19
1722493520000|2024-08-01 06:25:20|421.14|419.14|421.2|419.2|421.28|419.28|421.14|419.14|23
1722442310000|2024-07-31 16:11:50|427.73|425.73|427.73|425.73|427.74|425.74|427.66|425.66|19
1722493530000|2024-08-01 06:25:30|421.21|419.21|421.24|419.24|421.24|419.24|421.13|419.13|18
1722442320000|2024-07-31 16:12:00|427.74|425.74|427.86|425.86|427.86|425.86|427.71|425.71|15
1722493540000|2024-08-01 06:25:40|421.25|419.25|421.31|419.31|421.34|419.34|421.24|419.24|11
1722493550000|2024-08-01 06:25:50|421.32|419.32|421.22|419.22|421.32|419.32|421.13|419.13|16
1722442330000|2024-07-31 16:12:10|427.87|425.87|427.99|425.99|427.99|425.99|427.87|425.87|10
1722493560000|2024-08-01 06:26:00|421.23|419.23|421.1|419.1|421.25|419.25|421.06|419.06|14
1722442340000|2024-07-31 16:12:20|427.98|425.98|427.99|425.99|428|426|427.98|425.98|4
1722493570000|2024-08-01 06:26:10|421.09|419.09|420.85|418.85|421.13|419.13|420.85|418.85|15
1722493580000|2024-08-01 06:26:20|420.87|418.87|421.06|419.06|421.1|419.1|420.82|418.82|25
1722442350000|2024-07-31 16:12:30|428|426|427.96|425.96|428.01|426.01|427.96|425.96|5
1722493590000|2024-08-01 06:26:30|421.04|419.04|420.73|418.73|421.07|419.07|420.73|418.73|18
1722493600000|2024-08-01 06:26:40|420.68|418.68|420.63|418.63|420.68|418.68|420.58|418.58|15
1722442360000|2024-07-31 16:12:40|427.95|425.95|427.95|425.95|427.95|425.95|427.95|425.95|1
1722493610000|2024-08-01 06:26:50|420.64|418.64|420.68|418.68|420.68|418.68|420.61|418.61|12
1722493620000|2024-08-01 06:27:00|420.67|418.67|420.41|418.41|420.77|418.77|420.41|418.41|13
1722442370000|2024-07-31 16:12:50|427.98|425.98|427.73|425.73|427.98|425.98|427.67|425.67|10
1722493630000|2024-08-01 06:27:10|420.42|418.42|420.73|418.73|420.73|418.73|420.42|418.42|23
1722442380000|2024-07-31 16:13:00|427.67|425.67|427.48|425.48|427.67|425.67|427.46|425.46|11
1722493640000|2024-08-01 06:27:20|420.76|418.76|420.59|418.59|420.9|418.9|420.56|418.56|18
1722493650000|2024-08-01 06:27:30|420.6|418.6|420.61|418.61|420.64|418.64|420.49|418.49|22
1722442390000|2024-07-31 16:13:10|427.51|425.51|427.36|425.36|427.51|425.51|427.24|425.24|9
1722493660000|2024-08-01 06:27:40|420.6|418.6|420.64|418.64|420.68|418.68|420.6|418.6|14
1722493670000|2024-08-01 06:27:50|420.58|418.58|420.43|418.43|420.59|418.59|420.37|418.37|18
1722442400000|2024-07-31 16:13:20|427.37|425.37|427.39|425.39|427.4|425.4|427.36|425.36|15
1722493680000|2024-08-01 06:28:00|420.44|418.44|420.41|418.41|420.48|418.48|420.36|418.36|21
1722493690000|2024-08-01 06:28:10|420.44|418.44|420.48|418.48|420.5|418.5|420.35|418.35|26
1722442410000|2024-07-31 16:13:30|427.4|425.4|427.38|425.38|427.4|425.4|427.35|425.35|13
1722493700000|2024-08-01 06:28:20|420.49|418.49|420.68|418.68|420.7|418.7|420.49|418.49|21
1722442420000|2024-07-31 16:13:40|427.37|425.37|427.19|425.19|427.38|425.38|427.18|425.18|20
1722493710000|2024-08-01 06:28:30|420.7|418.7|420.71|418.71|420.76|418.76|420.66|418.66|17
1722493720000|2024-08-01 06:28:40|420.72|418.72|420.71|418.71|420.73|418.73|420.69|418.69|12
1722442430000|2024-07-31 16:13:50|427.2|425.2|427.19|425.19|427.26|425.26|427.18|425.18|22
1722493730000|2024-08-01 06:28:50|420.7|418.7|420.53|418.53|420.75|418.75|420.52|418.52|21
1722493740000|2024-08-01 06:29:00|420.51|418.51|420.53|418.53|420.54|418.54|420.5|418.5|14
1722442440000|2024-07-31 16:14:00|427.18|425.18|427.38|425.38|427.4|425.4|427.12|425.12|22
1722493750000|2024-08-01 06:29:10|420.54|418.54|420.52|418.52|420.54|418.54|420.47|418.47|13
1722493760000|2024-08-01 06:29:20|420.46|418.46|420.41|418.41|420.46|418.46|420.34|418.34|17
1722442450000|2024-07-31 16:14:10|427.37|425.37|427.36|425.36|427.4|425.4|427.36|425.36|13
1722493770000|2024-08-01 06:29:30|420.44|418.44|420.33|418.33|420.45|418.45|420.32|418.32|13
1722493780000|2024-08-01 06:29:40|420.38|418.38|420.27|418.27|420.38|418.38|420.23|418.23|11
1722442460000|2024-07-31 16:14:20|427.31|425.31|427.5|425.5|427.5|425.5|427.31|425.31|17
1722493790000|2024-08-01 06:29:50|420.28|418.28|420.25|418.25|420.31|418.31|420.25|418.25|15
1722493800000|2024-08-01 06:30:00|420.31|418.31|420.24|418.24|420.31|418.31|420.16|418.16|23
1722442470000|2024-07-31 16:14:30|427.59|425.59|427.68|425.68|427.71|425.71|427.59|425.59|18
1722493810000|2024-08-01 06:30:10|420.21|418.21|420.41|418.41|420.46|418.46|420.17|418.17|17
1722493820000|2024-08-01 06:30:20|420.37|418.37|420.27|418.27|420.43|418.43|420.27|418.27|16
1722442480000|2024-07-31 16:14:40|427.66|425.66|427.76|425.76|427.76|425.76|427.66|425.66|14
1722493830000|2024-08-01 06:30:30|420.24|418.24|420.18|418.18|420.29|418.29|420.18|418.18|13
1722442490000|2024-07-31 16:14:50|427.87|425.87|427.79|425.79|427.87|425.87|427.79|425.79|8
1722493840000|2024-08-01 06:30:40|420.19|418.19|420.01|418.01|420.19|418.19|419.84|417.84|21
1722493850000|2024-08-01 06:30:50|420|418|419.86|417.86|420.01|418.01|419.85|417.85|17
1722442500000|2024-07-31 16:15:00|427.78|425.78|427.82|425.82|427.83|425.83|427.78|425.78|13
1722493860000|2024-08-01 06:31:00|419.87|417.87|419.8|417.8|419.98|417.98|419.8|417.8|15
1722493870000|2024-08-01 06:31:10|419.83|417.83|420|418|420|418|419.81|417.81|22
1722442510000|2024-07-31 16:15:10|427.86|425.86|427.85|425.85|427.86|425.86|427.81|425.81|10
1722493880000|2024-08-01 06:31:20|420.02|418.02|419.89|417.89|420.02|418.02|419.89|417.89|10
1722493890000|2024-08-01 06:31:30|419.91|417.91|419.94|417.94|419.99|417.99|419.91|417.91|6
1722442520000|2024-07-31 16:15:20|427.8|425.8|427.86|425.86|427.86|425.86|427.8|425.8|24
1722493900000|2024-08-01 06:31:40|419.93|417.93|419.81|417.81|419.93|417.93|419.81|417.81|10
1722493910000|2024-08-01 06:31:50|419.79|417.79|419.86|417.86|419.89|417.89|419.78|417.78|20
1722442530000|2024-07-31 16:15:30|427.87|425.87|431.27|429.27|431.27|429.27|427.86|425.86|22
1722493920000|2024-08-01 06:32:00|419.9|417.9|419.71|417.71|419.92|417.92|419.71|417.71|24
1722442540000|2024-07-31 16:15:40|430.99|428.99|431.19|429.19|431.3|429.3|430.9|428.9|27
1722493930000|2024-08-01 06:32:10|419.68|417.68|419.79|417.79|419.79|417.79|419.68|417.68|13
1722493940000|2024-08-01 06:32:20|419.75|417.75|420|418|420|418|419.75|417.75|14
1722442550000|2024-07-31 16:15:50|431.16|429.16|431.06|429.06|431.54|429.54|431.04|429.04|31
1722493950000|2024-08-01 06:32:30|419.96|417.96|420.07|418.07|420.1|418.1|419.96|417.96|14
1722493960000|2024-08-01 06:32:40|420.08|418.08|420.04|418.04|420.1|418.1|420.04|418.04|9
1722442560000|2024-07-31 16:16:00|431.04|429.04|431.89|429.89|431.94|429.94|431.03|429.03|25
1722493970000|2024-08-01 06:32:50|420.08|418.08|420.07|418.07|420.1|418.1|420.04|418.04|10
1722493980000|2024-08-01 06:33:00|420.06|418.06|420.2|418.2|420.2|418.2|420.06|418.06|11
1722442570000|2024-07-31 16:16:10|431.88|429.88|431.45|429.45|431.91|429.91|431.42|429.42|20
1722493990000|2024-08-01 06:33:10|420.19|418.19|420.15|418.15|420.19|418.19|420.15|418.15|8
1722442580000|2024-07-31 16:16:20|431.48|429.48|431.12|429.12|431.51|429.51|431.03|429.03|28
1722494000000|2024-08-01 06:33:20|420.14|418.14|420.04|418.04|420.14|418.14|419.99|417.99|20
1722494010000|2024-08-01 06:33:30|420.05|418.05|420.08|418.08|420.08|418.08|419.98|417.98|9
1722442590000|2024-07-31 16:16:30|431.11|429.11|430.78|428.78|431.11|429.11|430.78|428.78|20
1722494020000|2024-08-01 06:33:40|420.09|418.09|419.85|417.85|420.11|418.11|419.85|417.85|13
1722494030000|2024-08-01 06:33:50|419.86|417.86|419.85|417.85|419.88|417.88|419.84|417.84|14
1722442600000|2024-07-31 16:16:40|430.77|428.77|430.49|428.49|430.77|428.77|430.48|428.48|22
1722494040000|2024-08-01 06:34:00|419.86|417.86|419.72|417.72|419.86|417.86|419.71|417.71|19
1722494050000|2024-08-01 06:34:10|419.76|417.76|419.71|417.71|419.81|417.81|419.71|417.71|14
1722442610000|2024-07-31 16:16:50|430.5|428.5|430.21|428.21|430.59|428.59|430.08|428.08|24
1722494060000|2024-08-01 06:34:20|419.7|417.7|419.81|417.81|419.81|417.81|419.66|417.66|13
1722442620000|2024-07-31 16:17:00|430.19|428.19|429.78|427.78|430.2|428.2|429.68|427.68|31
1722494070000|2024-08-01 06:34:30|419.82|417.82|419.91|417.91|419.99|417.99|419.8|417.8|10
1722494080000|2024-08-01 06:34:40|419.88|417.88|419.88|417.88|419.93|417.93|419.85|417.85|14
1722442630000|2024-07-31 16:17:10|429.63|427.63|429.85|427.85|429.85|427.85|429.52|427.52|26
1722494090000|2024-08-01 06:34:50|419.89|417.89|419.79|417.79|419.9|417.9|419.79|417.79|9
1722494100000|2024-08-01 06:35:00|419.78|417.78|419.73|417.73|419.78|417.78|419.63|417.63|19
1722442640000|2024-07-31 16:17:20|429.86|427.86|429.77|427.77|429.95|427.95|429.6|427.6|23
1722494110000|2024-08-01 06:35:10|419.72|417.72|419.82|417.82|419.82|417.82|419.7|417.7|17
1722442650000|2024-07-31 16:17:30|429.57|427.57|429.75|427.75|429.81|427.81|429.57|427.57|13
1722494120000|2024-08-01 06:35:20|419.81|417.81|419.77|417.77|419.82|417.82|419.72|417.72|16
1722494130000|2024-08-01 06:35:30|419.78|417.78|419.59|417.59|419.78|417.78|419.54|417.54|22
1722442660000|2024-07-31 16:17:40|429.74|427.74|429.71|427.71|429.74|427.74|429.71|427.71|4
1722494140000|2024-08-01 06:35:40|419.57|417.57|419.59|417.59|419.62|417.62|419.52|417.52|23
1722494150000|2024-08-01 06:35:50|419.6|417.6|419.53|417.53|419.63|417.63|419.52|417.52|13
1722442670000|2024-07-31 16:17:50|429.7|427.7|429.49|427.49|429.7|427.7|429.47|427.47|10
1722494160000|2024-08-01 06:36:00|419.5|417.5|419.6|417.6|419.65|417.65|419.49|417.49|17
1722442680000|2024-07-31 16:18:00|429.4|427.4|429.63|427.63|429.63|427.63|429.35|427.35|26
1722494170000|2024-08-01 06:36:10|419.59|417.59|419.68|417.68|419.68|417.68|419.58|417.58|17
1722494180000|2024-08-01 06:36:20|419.75|417.75|419.79|417.79|419.79|417.79|419.7|417.7|15
1722442690000|2024-07-31 16:18:10|429.65|427.65|430.37|428.37|430.37|428.37|429.43|427.43|26
1722494190000|2024-08-01 06:36:30|419.8|417.8|419.8|417.8|419.88|417.88|419.75|417.75|19
1722494200000|2024-08-01 06:36:40|419.81|417.81|419.87|417.87|419.87|417.87|419.76|417.76|16
1722442700000|2024-07-31 16:18:20|430.38|428.38|430.05|428.05|430.43|428.43|430.05|428.05|25
1722494210000|2024-08-01 06:36:50|419.86|417.86|419.9|417.9|419.9|417.9|419.81|417.81|17
1722442710000|2024-07-31 16:18:30|430.06|428.06|429.52|427.52|430.06|428.06|429.52|427.52|25
1722494220000|2024-08-01 06:37:00|419.95|417.95|420.13|418.13|420.16|418.16|419.86|417.86|17
1722494230000|2024-08-01 06:37:10|420.14|418.14|420.1|418.1|420.25|418.25|420.07|418.07|21
1722442720000|2024-07-31 16:18:40|429.48|427.48|428.76|426.76|429.55|427.55|428.76|426.76|24
1722494240000|2024-08-01 06:37:20|420.11|418.11|420.3|418.3|420.31|418.31|420.1|418.1|16
1722494250000|2024-08-01 06:37:30|420.29|418.29|420.31|418.31|420.35|418.35|420.29|418.29|12
1722442730000|2024-07-31 16:18:50|428.7|426.7|428.71|426.71|428.8|426.8|428.67|426.67|25
1722494260000|2024-08-01 06:37:40|420.32|418.32|420.37|418.37|420.37|418.37|420.28|418.28|11
1722442740000|2024-07-31 16:19:00|428.72|426.72|428.52|426.52|428.8|426.8|428.52|426.52|23
1722494270000|2024-08-01 06:37:50|420.34|418.34|420.03|418.03|420.34|418.34|420.03|418.03|20
1722494280000|2024-08-01 06:38:00|420.08|418.08|420.32|418.32|420.32|418.32|420.06|418.06|17
1722442750000|2024-07-31 16:19:10|428.31|426.31|428.51|426.51|428.51|426.51|428.1|426.1|24
1722494290000|2024-08-01 06:38:10|420.36|418.36|420.51|418.51|420.51|418.51|420.36|418.36|20
1722494300000|2024-08-01 06:38:20|420.59|418.59|420.62|418.62|420.63|418.63|420.56|418.56|20
1722442760000|2024-07-31 16:19:20|428.5|426.5|428.77|426.77|428.77|426.77|428.49|426.49|25
1722494310000|2024-08-01 06:38:30|420.63|418.63|420.61|418.61|420.66|418.66|420.57|418.57|16
1722442770000|2024-07-31 16:19:30|428.78|426.78|428.92|426.92|428.94|426.94|428.78|426.78|14
1722494320000|2024-08-01 06:38:40|420.65|418.65|420.48|418.48|420.65|418.65|420.47|418.47|18
1722494330000|2024-08-01 06:38:50|420.47|418.47|420.5|418.5|420.5|418.5|420.44|418.44|16
1722442780000|2024-07-31 16:19:40|428.91|426.91|428.97|426.97|428.98|426.98|428.9|426.9|18
1722494340000|2024-08-01 06:39:00|420.49|418.49|420.46|418.46|420.5|418.5|420.46|418.46|10
1722442790000|2024-07-31 16:19:50|428.98|426.98|429.04|427.04|429.08|427.08|428.98|426.98|14
1722494350000|2024-08-01 06:39:10|420.48|418.48|420.52|418.52|420.53|418.53|420.45|418.45|16
1722494360000|2024-08-01 06:39:20|420.54|418.54|420.44|418.44|420.54|418.54|420.43|418.43|12
1722442800000|2024-07-31 16:20:00|429.03|427.03|429.29|427.29|429.31|427.31|429.03|427.03|16
1722494370000|2024-08-01 06:39:30|420.43|418.43|420.43|418.43|420.55|418.55|420.43|418.43|16
1722442810000|2024-07-31 16:20:10|429.27|427.27|429.31|427.31|429.33|427.33|429.26|427.26|18
1722494380000|2024-08-01 06:39:40|420.44|418.44|420.42|418.42|420.55|418.55|420.38|418.38|21
1722494390000|2024-08-01 06:39:50|420.43|418.43|420.85|418.85|421.05|419.05|420.43|418.43|25
1722442820000|2024-07-31 16:20:20|429.32|427.32|429.28|427.28|429.32|427.32|429.23|427.23|25
1722494400000|2024-08-01 06:40:00|420.86|418.86|421.16|419.16|421.16|419.16|420.86|418.86|24
1722494410000|2024-08-01 06:40:10|421.14|419.14|421.11|419.11|421.19|419.19|421.1|419.1|25
1722442830000|2024-07-31 16:20:30|429.32|427.32|429.44|427.44|429.47|427.47|429.32|427.32|18
1722494420000|2024-08-01 06:40:20|421.12|419.12|421.24|419.24|421.25|419.25|421.1|419.1|24
1722442840000|2024-07-31 16:20:40|429.49|427.49|429.54|427.54|429.57|427.57|429.49|427.49|17
1722494430000|2024-08-01 06:40:30|421.19|419.19|421.19|419.19|421.2|419.2|421.01|419.01|27
1722494440000|2024-08-01 06:40:40|421.2|419.2|421.27|419.27|421.28|419.28|421.2|419.2|24
1722442850000|2024-07-31 16:20:50|429.55|427.55|429.7|427.7|429.81|427.81|429.55|427.55|20
1722494450000|2024-08-01 06:40:50|421.28|419.28|421.37|419.37|421.37|419.37|421.26|419.26|18
1722494460000|2024-08-01 06:41:00|421.36|419.36|421.36|419.36|421.43|419.43|421.35|419.35|16
1722442860000|2024-07-31 16:21:00|429.71|427.71|429.96|427.96|429.96|427.96|429.71|427.71|24
1722494470000|2024-08-01 06:41:10|421.35|419.35|420.99|418.99|421.35|419.35|420.99|418.99|22
1722494480000|2024-08-01 06:41:20|421|419|420.57|418.57|421.01|419.01|420.57|418.57|20
1722442870000|2024-07-31 16:21:10|429.95|427.95|429.98|427.98|430.01|428.01|429.77|427.77|13
1722494490000|2024-08-01 06:41:30|420.62|418.62|420.68|418.68|420.73|418.73|420.62|418.62|18
1722494500000|2024-08-01 06:41:40|420.64|418.64|420.76|418.76|420.8|418.8|420.64|418.64|16
1722442880000|2024-07-31 16:21:20|429.99|427.99|430.12|428.12|430.12|428.12|429.96|427.96|14
1722494510000|2024-08-01 06:41:50|420.78|418.78|420.77|418.77|420.8|418.8|420.73|418.73|16
1722442890000|2024-07-31 16:21:30|430.14|428.14|430.13|428.13|430.19|428.19|430.13|428.13|13
1722494520000|2024-08-01 06:42:00|420.76|418.76|420.72|418.72|420.76|418.76|420.63|418.63|19
1722494530000|2024-08-01 06:42:10|420.74|418.74|420.72|418.72|420.76|418.76|420.72|418.72|9
1722442900000|2024-07-31 16:21:40|430.11|428.11|429.75|427.75|430.2|428.2|429.75|427.75|14
1722494540000|2024-08-01 06:42:20|420.66|418.66|420.63|418.63|420.67|418.67|420.63|418.63|13
1722494550000|2024-08-01 06:42:30|420.66|418.66|420.71|418.71|420.72|418.72|420.65|418.65|11
1722442910000|2024-07-31 16:21:50|429.76|427.76|429.18|427.18|429.77|427.77|429.14|427.14|19
1722494560000|2024-08-01 06:42:40|420.7|418.7|420.76|418.76|420.77|418.77|420.64|418.64|18
1722494570000|2024-08-01 06:42:50|420.77|418.77|420.76|418.76|420.79|418.79|420.75|418.75|16
1722442920000|2024-07-31 16:22:00|429.22|427.22|429.12|427.12|429.23|427.23|429.11|427.11|14
1722494580000|2024-08-01 06:43:00|420.77|418.77|420.81|418.81|420.85|418.85|420.72|418.72|21
1722494590000|2024-08-01 06:43:10|420.84|418.84|420.85|418.85|420.85|418.85|420.77|418.77|10
1722442930000|2024-07-31 16:22:10|429.13|427.13|429.21|427.21|429.24|427.24|429.11|427.11|21
1722494600000|2024-08-01 06:43:20|420.86|418.86|420.91|418.91|420.93|418.93|420.86|418.86|13
1722494610000|2024-08-01 06:43:30|420.92|418.92|420.89|418.89|420.92|418.92|420.88|418.88|5
1722442940000|2024-07-31 16:22:20|429.22|427.22|429.34|427.34|429.35|427.35|429.22|427.22|14
1722494620000|2024-08-01 06:43:40|420.9|418.9|420.9|418.9|420.9|418.9|420.85|418.85|9
1722494630000|2024-08-01 06:43:50|420.89|418.89|420.88|418.88|420.89|418.89|420.88|418.88|10
1722442950000|2024-07-31 16:22:30|429.31|427.31|429.33|427.33|429.35|427.35|429.3|427.3|16
1722494640000|2024-08-01 06:44:00|420.89|418.89|420.78|418.78|420.9|418.9|420.75|418.75|15
1722442960000|2024-07-31 16:22:40|429.32|427.32|429.41|427.41|429.41|427.41|429.31|427.31|17
1722494650000|2024-08-01 06:44:10|420.77|418.77|420.75|418.75|420.78|418.78|420.72|418.72|15
1722494660000|2024-08-01 06:44:20|420.77|418.77|420.69|418.69|420.8|418.8|420.69|418.69|11
1722442970000|2024-07-31 16:22:50|429.42|427.42|429.37|427.37|429.43|427.43|429.37|427.37|12
1722494670000|2024-08-01 06:44:30|420.68|418.68|420.58|418.58|420.69|418.69|420.58|418.58|18
1722494680000|2024-08-01 06:44:40|420.56|418.56|420.46|418.46|420.56|418.56|420.38|418.38|15
1722442980000|2024-07-31 16:23:00|429.38|427.38|428.66|426.66|429.38|427.38|428.62|426.62|22
1722494690000|2024-08-01 06:44:50|420.45|418.45|420.4|418.4|420.49|418.49|420.4|418.4|20
1722494700000|2024-08-01 06:45:00|420.45|418.45|420.37|418.37|420.45|418.45|420.3|418.3|24
1722442990000|2024-07-31 16:23:10|428.68|426.68|428.47|426.47|428.71|426.71|428.47|426.47|18
1722494710000|2024-08-01 06:45:10|420.36|418.36|420.6|418.6|420.7|418.7|420.36|418.36|21
1722494720000|2024-08-01 06:45:20|420.66|418.66|420.77|418.77|420.78|418.78|420.66|418.66|15
1722443000000|2024-07-31 16:23:20|428.5|426.5|428.57|426.57|428.79|426.79|428.5|426.5|19
1722494730000|2024-08-01 06:45:30|420.78|418.78|420.72|418.72|420.78|418.78|420.71|418.71|13
1722443010000|2024-07-31 16:23:30|428.55|426.55|428.23|426.23|428.55|426.55|428.12|426.12|14
1722494740000|2024-08-01 06:45:40|420.76|418.76|420.69|418.69|420.78|418.78|420.65|418.65|19
1722494750000|2024-08-01 06:45:50|420.71|418.71|420.98|418.98|420.98|418.98|420.61|418.61|23
1722443020000|2024-07-31 16:23:40|428.24|426.24|428.19|426.19|428.34|426.34|428.19|426.19|19
1722494760000|2024-08-01 06:46:00|420.97|418.97|420.71|418.71|420.97|418.97|420.71|418.71|14
1722494770000|2024-08-01 06:46:10|420.7|418.7|420.59|418.59|420.71|418.71|420.58|418.58|16
1722443030000|2024-07-31 16:23:50|428.2|426.2|428.35|426.35|428.35|426.35|428.17|426.17|19
1722494780000|2024-08-01 06:46:20|420.56|418.56|420.55|418.55|420.6|418.6|420.54|418.54|10
1722494790000|2024-08-01 06:46:30|420.54|418.54|420.79|418.79|420.81|418.81|420.51|418.51|18
1722443040000|2024-07-31 16:24:00|428.32|426.32|428.18|426.18|428.32|426.32|428.16|426.16|15
1722494800000|2024-08-01 06:46:40|420.81|418.81|420.82|418.82|420.98|418.98|420.81|418.81|22
1722494810000|2024-08-01 06:46:50|420.77|418.77|420.75|418.75|420.8|418.8|420.72|418.72|19
1722443050000|2024-07-31 16:24:10|428.21|426.21|428.21|426.21|428.26|426.26|428.18|426.18|22
1722494820000|2024-08-01 06:47:00|420.78|418.78|420.7|418.7|420.78|418.78|420.61|418.61|17
1722443060000|2024-07-31 16:24:20|428.22|426.22|428.18|426.18|428.25|426.25|428.17|426.17|23
1722494830000|2024-08-01 06:47:10|420.67|418.67|420.66|418.66|420.67|418.67|420.52|418.52|15
1722494840000|2024-08-01 06:47:20|420.68|418.68|420.7|418.7|420.73|418.73|420.67|418.67|17
1722443070000|2024-07-31 16:24:30|428.17|426.17|428.31|426.31|428.31|426.31|428.17|426.17|12
1722494850000|2024-08-01 06:47:30|420.71|418.71|420.66|418.66|420.73|418.73|420.66|418.66|8
1722494860000|2024-08-01 06:47:40|420.56|418.56|420.65|418.65|420.65|418.65|420.56|418.56|5
1722443080000|2024-07-31 16:24:40|428.24|426.24|428.19|426.19|428.26|426.26|428.19|426.19|21
1722494870000|2024-08-01 06:47:50|420.72|418.72|420.91|418.91|420.91|418.91|420.72|418.72|11
1722443090000|2024-07-31 16:24:50|428.2|426.2|428|426|428.21|426.21|428|426|15
1722494880000|2024-08-01 06:48:00|420.9|418.9|420.82|418.82|420.9|418.9|420.81|418.81|5
1722494890000|2024-08-01 06:48:10|420.85|418.85|420.82|418.82|421.06|419.06|420.82|418.82|18
1722443100000|2024-07-31 16:25:00|428.01|426.01|428.02|426.02|428.04|426.04|428|426|12
1722494900000|2024-08-01 06:48:20|420.75|418.75|420.51|418.51|420.75|418.75|420.45|418.45|19
1722494910000|2024-08-01 06:48:30|420.53|418.53|420.48|418.48|420.56|418.56|420.45|418.45|18
1722443110000|2024-07-31 16:25:10|428.01|426.01|427.97|425.97|428.01|426.01|427.94|425.94|10
1722494920000|2024-08-01 06:48:40|420.47|418.47|420.64|418.64|420.65|418.65|420.37|418.37|21
1722443120000|2024-07-31 16:25:20|427.94|425.94|427.91|425.91|427.94|425.94|427.87|425.87|12
1722494930000|2024-08-01 06:48:50|420.68|418.68|420.75|418.75|420.75|418.75|420.63|418.63|20
1722494940000|2024-08-01 06:49:00|420.82|418.82|420.45|418.45|420.82|418.82|420.45|418.45|19
1722443130000|2024-07-31 16:25:30|427.89|425.89|427.99|425.99|427.99|425.99|427.89|425.89|10
1722494950000|2024-08-01 06:49:10|420.41|418.41|420.32|418.32|420.44|418.44|420.31|418.31|17
1722494960000|2024-08-01 06:49:20|420.31|418.31|420.26|418.26|420.36|418.36|420.25|418.25|21
1722443140000|2024-07-31 16:25:40|428.02|426.02|427.99|425.99|428.04|426.04|427.96|425.96|8
1722494970000|2024-08-01 06:49:30|420.22|418.22|420.32|418.32|420.34|418.34|420.21|418.21|25
1722443150000|2024-07-31 16:25:50|427.98|425.98|427.95|425.95|428.04|426.04|427.94|425.94|8
1722494980000|2024-08-01 06:49:40|420.33|418.33|420.15|418.15|420.34|418.34|420.15|418.15|17
1722494990000|2024-08-01 06:49:50|420.14|418.14|420.28|418.28|420.32|418.32|420.14|418.14|21
1722443160000|2024-07-31 16:26:00|427.96|425.96|428.1|426.1|428.12|426.12|427.94|425.94|16
1722495000000|2024-08-01 06:50:00|420.29|418.29|420.39|418.39|420.4|418.4|420.28|418.28|21
1722443170000|2024-07-31 16:26:10|428.11|426.11|427.87|425.87|428.12|426.12|427.87|425.87|6
1722495010000|2024-08-01 06:50:10|420.41|418.41|420.45|418.45|420.47|418.47|420.38|418.38|16
1722443180000|2024-07-31 16:26:20|427.83|425.83|427.81|425.81|427.83|425.83|427.78|425.78|8
1722495020000|2024-08-01 06:50:20|420.46|418.46|420.44|418.44|420.48|418.48|420.39|418.39|21
1722443190000|2024-07-31 16:26:30|427.8|425.8|427.72|425.72|427.8|425.8|427.72|425.72|19
1722495030000|2024-08-01 06:50:30|420.46|418.46|420.38|418.38|420.55|418.55|420.38|418.38|19
1722443200000|2024-07-31 16:26:40|427.73|425.73|427.74|425.74|427.74|425.74|427.71|425.71|9
1722495040000|2024-08-01 06:50:40|420.34|418.34|420.21|418.21|420.34|418.34|420.15|418.15|18
1722443210000|2024-07-31 16:26:50|427.76|425.76|427.8|425.8|427.8|425.8|427.76|425.76|2
1722495050000|2024-08-01 06:50:50|420.25|418.25|420.12|418.12|420.26|418.26|420.11|418.11|20
1722443220000|2024-07-31 16:27:00|427.84|425.84|427.84|425.84|427.84|425.84|427.84|425.84|1
1722495060000|2024-08-01 06:51:00|420.11|418.11|419.81|417.81|420.11|418.11|419.81|417.81|13
1722443230000|2024-07-31 16:27:10|427.89|425.89|427.94|425.94|427.94|425.94|427.89|425.89|6
1722495070000|2024-08-01 06:51:10|419.82|417.82|419.75|417.75|419.82|417.82|419.69|417.69|22
1722443240000|2024-07-31 16:27:20|427.97|425.97|428.18|426.18|428.18|426.18|427.97|425.97|7
1722495080000|2024-08-01 06:51:20|419.82|417.82|419.92|417.92|419.98|417.98|419.82|417.82|23
1722443250000|2024-07-31 16:27:30|428.19|426.19|428.01|426.01|428.2|426.2|428.01|426.01|12
1722495090000|2024-08-01 06:51:30|419.93|417.93|420|418|420.01|418.01|419.93|417.93|16
1722443260000|2024-07-31 16:27:40|427.92|425.92|427.74|425.74|427.92|425.92|427.71|425.71|13
1722495100000|2024-08-01 06:51:40|419.98|417.98|419.9|417.9|420|418|419.89|417.89|23
1722495110000|2024-08-01 06:51:50|419.88|417.88|419.92|417.92|419.92|417.92|419.86|417.86|17
1722443270000|2024-07-31 16:27:50|427.75|425.75|427.92|425.92|427.93|425.93|427.75|425.75|11
1722495120000|2024-08-01 06:52:00|419.93|417.93|419.95|417.95|419.96|417.96|419.89|417.89|20
1722443280000|2024-07-31 16:28:00|427.94|425.94|427.88|425.88|427.95|425.95|427.88|425.88|14
1722495130000|2024-08-01 06:52:10|419.96|417.96|420.02|418.02|420.12|418.12|419.96|417.96|25
1722443290000|2024-07-31 16:28:10|427.87|425.87|427.82|425.82|427.9|425.9|427.82|425.82|10
1722495140000|2024-08-01 06:52:20|420.01|418.01|420.09|418.09|420.09|418.09|420.01|418.01|9
1722443300000|2024-07-31 16:28:20|427.83|425.83|427.57|425.57|427.83|425.83|427.57|425.57|20
1722495150000|2024-08-01 06:52:30|420.1|418.1|420.3|418.3|420.3|418.3|420.09|418.09|10
1722443310000|2024-07-31 16:28:30|427.56|425.56|427.48|425.48|427.6|425.6|427.43|425.43|17
1722495160000|2024-08-01 06:52:40|420.34|418.34|420.42|418.42|420.47|418.47|420.33|418.33|11
1722443320000|2024-07-31 16:28:40|427.43|425.43|427.46|425.46|427.46|425.46|427.41|425.41|18
1722495170000|2024-08-01 06:52:50|420.4|418.4|420.5|418.5|420.5|418.5|420.36|418.36|18
1722443330000|2024-07-31 16:28:50|427.47|425.47|427.48|425.48|427.48|425.48|427.4|425.4|14
1722495180000|2024-08-01 06:53:00|420.51|418.51|420.62|418.62|420.64|418.64|420.51|418.51|12
1722443340000|2024-07-31 16:29:00|427.43|425.43|427.37|425.37|427.45|425.45|427.37|425.37|12
1722495190000|2024-08-01 06:53:10|420.61|418.61|420.58|418.58|420.64|418.64|420.55|418.55|17
1722443350000|2024-07-31 16:29:10|427.34|425.34|427.37|425.37|427.39|425.39|427.32|425.32|24
1722495200000|2024-08-01 06:53:20|420.59|418.59|420.54|418.54|420.63|418.63|420.51|418.51|14
1722443360000|2024-07-31 16:29:20|427.36|425.36|427.29|425.29|427.39|425.39|427.29|425.29|16
1722495210000|2024-08-01 06:53:30|420.56|418.56|420.64|418.64|420.66|418.66|420.56|418.56|23
1722443370000|2024-07-31 16:29:30|427.27|425.27|427.24|425.24|427.3|425.3|427.21|425.21|19
1722495220000|2024-08-01 06:53:40|420.65|418.65|420.56|418.56|420.65|418.65|420.55|418.55|18
1722443380000|2024-07-31 16:29:40|427.23|425.23|427.24|425.24|427.24|425.24|427.22|425.22|6
1722495230000|2024-08-01 06:53:50|420.55|418.55|420.56|418.56|420.58|418.58|420.55|418.55|12
1722443390000|2024-07-31 16:29:50|427.22|425.22|427.32|425.32|427.33|425.33|427.19|425.19|9
1722495240000|2024-08-01 06:54:00|420.57|418.57|420.54|418.54|420.57|418.57|420.51|418.51|7
1722495250000|2024-08-01 06:54:10|420.53|418.53|420.39|418.39|420.56|418.56|420.38|418.38|14
1722443400000|2024-07-31 16:30:00|427.3|425.3|427.49|425.49|427.5|425.5|427.3|425.3|14
1722495260000|2024-08-01 06:54:20|420.4|418.4|420.31|418.31|420.4|418.4|420.31|418.31|9
1722443410000|2024-07-31 16:30:10|427.5|425.5|427.56|425.56|427.58|425.58|427.48|425.48|22
1722495270000|2024-08-01 06:54:30|420.33|418.33|420.26|418.26|420.34|418.34|420.26|418.26|14
1722443420000|2024-07-31 16:30:20|427.57|425.57|427.54|425.54|427.59|425.59|427.53|425.53|15
1722495280000|2024-08-01 06:54:40|420.31|418.31|420.16|418.16|420.31|418.31|420.14|418.14|17
1722443430000|2024-07-31 16:30:30|427.56|425.56|427.66|425.66|427.73|425.73|427.53|425.53|19
1722495290000|2024-08-01 06:54:50|420.18|418.18|419.93|417.93|420.18|418.18|419.87|417.87|26
1722443440000|2024-07-31 16:30:40|427.65|425.65|427.56|425.56|427.65|425.65|427.5|425.5|18
1722495300000|2024-08-01 06:55:00|419.92|417.92|419.82|417.82|419.94|417.94|419.79|417.79|16
1722443450000|2024-07-31 16:30:50|427.55|425.55|427.56|425.56|427.56|425.56|427.5|425.5|17
1722495310000|2024-08-01 06:55:10|419.83|417.83|419.89|417.89|419.89|417.89|419.82|417.82|18
1722443460000|2024-07-31 16:31:00|427.54|425.54|427.43|425.43|427.57|425.57|427.42|425.42|18
1722495320000|2024-08-01 06:55:20|419.91|417.91|419.92|417.92|419.96|417.96|419.88|417.88|12
1722443470000|2024-07-31 16:31:10|427.42|425.42|427.37|425.37|427.43|425.43|427.37|425.37|8
1722495330000|2024-08-01 06:55:30|419.93|417.93|419.91|417.91|419.98|417.98|419.88|417.88|11
1722443480000|2024-07-31 16:31:20|427.38|425.38|427.44|425.44|427.44|425.44|427.33|425.33|15
1722495340000|2024-08-01 06:55:40|419.92|417.92|419.81|417.81|419.92|417.92|419.81|417.81|9
1722443490000|2024-07-31 16:31:30|427.51|425.51|427.54|425.54|427.55|425.55|427.51|425.51|11
1722495350000|2024-08-01 06:55:50|419.8|417.8|419.86|417.86|419.86|417.86|419.79|417.79|18
1722443500000|2024-07-31 16:31:40|427.52|425.52|427.5|425.5|427.54|425.54|427.48|425.48|12
1722495360000|2024-08-01 06:56:00|419.87|417.87|419.87|417.87|419.89|417.89|419.79|417.79|19
1722443510000|2024-07-31 16:31:50|427.47|425.47|427.16|425.16|427.47|425.47|427.16|425.16|12
1722495370000|2024-08-01 06:56:10|419.91|417.91|419.99|417.99|419.99|417.99|419.9|417.9|11
1722443520000|2024-07-31 16:32:00|427.15|425.15|426.9|424.9|427.15|425.15|426.89|424.89|8
1722495380000|2024-08-01 06:56:20|419.98|417.98|419.87|417.87|419.98|417.98|419.87|417.87|10
1722443530000|2024-07-31 16:32:10|426.89|424.89|426.85|424.85|426.9|424.9|426.71|424.71|19
1722495390000|2024-08-01 06:56:30|419.91|417.91|419.92|417.92|419.97|417.97|419.9|417.9|10
1722443540000|2024-07-31 16:32:20|426.86|424.86|426.82|424.82|426.87|424.87|426.78|424.78|19
1722495400000|2024-08-01 06:56:40|419.91|417.91|419.9|417.9|419.91|417.91|419.83|417.83|13
1722443550000|2024-07-31 16:32:30|426.8|424.8|426.75|424.75|426.85|424.85|426.7|424.7|14
1722495410000|2024-08-01 06:56:50|419.91|417.91|420|418|420|418|419.91|417.91|6
1722443560000|2024-07-31 16:32:40|426.76|424.76|426.75|424.75|426.77|424.77|426.71|424.71|12
1722495420000|2024-08-01 06:57:00|420.02|418.02|420.09|418.09|420.13|418.13|420.02|418.02|20
1722443570000|2024-07-31 16:32:50|426.76|424.76|426.93|424.93|426.94|424.94|426.75|424.75|18
1722495430000|2024-08-01 06:57:10|420.1|418.1|420.11|418.11|420.17|418.17|420.09|418.09|15
1722443580000|2024-07-31 16:33:00|427.02|425.02|427.42|425.42|427.42|425.42|426.97|424.97|25
1722495440000|2024-08-01 06:57:20|420.12|418.12|420.27|418.27|420.29|418.29|420.12|418.12|18
1722443590000|2024-07-31 16:33:10|427.41|425.41|427.49|425.49|427.49|425.49|427.4|425.4|18
1722495450000|2024-08-01 06:57:30|420.25|418.25|420.17|418.17|420.27|418.27|420.17|418.17|22
1722443600000|2024-07-31 16:33:20|427.5|425.5|427.47|425.47|427.5|425.5|427.45|425.45|10
1722495460000|2024-08-01 06:57:40|420.18|418.18|420.09|418.09|420.18|418.18|420.06|418.06|17
1722443610000|2024-07-31 16:33:30|427.48|425.48|427.62|425.62|427.62|425.62|427.48|425.48|21
1722495470000|2024-08-01 06:57:50|420.08|418.08|419.99|417.99|420.08|418.08|419.99|417.99|16
1722443620000|2024-07-31 16:33:40|427.63|425.63|427.54|425.54|427.69|425.69|427.54|425.54|22
1722495480000|2024-08-01 06:58:00|420|418|420|418|420.01|418.01|419.99|417.99|6
1722443630000|2024-07-31 16:33:50|427.55|425.55|427.38|425.38|427.55|425.55|427.3|425.3|17
1722495490000|2024-08-01 06:58:10|419.99|417.99|419.83|417.83|419.99|417.99|419.82|417.82|11
1722443640000|2024-07-31 16:34:00|427.4|425.4|427.67|425.67|427.67|425.67|427.38|425.38|19
1722495500000|2024-08-01 06:58:20|419.82|417.82|419.81|417.81|419.85|417.85|419.73|417.73|19
1722443650000|2024-07-31 16:34:10|427.68|425.68|427.78|425.78|427.78|425.78|427.65|425.65|18
1722495510000|2024-08-01 06:58:30|419.91|417.91|419.65|417.65|419.99|417.99|419.65|417.65|14
1722443660000|2024-07-31 16:34:20|427.79|425.79|427.94|425.94|427.94|425.94|427.77|425.77|19
1722495520000|2024-08-01 06:58:40|419.66|417.66|419.65|417.65|419.68|417.68|419.62|417.62|20
1722443670000|2024-07-31 16:34:30|427.91|425.91|427.96|425.96|428|426|427.91|425.91|14
1722495530000|2024-08-01 06:58:50|419.64|417.64|419.51|417.51|419.65|417.65|419.5|417.5|17
1722443680000|2024-07-31 16:34:40|427.95|425.95|427.69|425.69|427.95|425.95|427.69|425.69|14
1722495540000|2024-08-01 06:59:00|419.52|417.52|419.33|417.33|419.52|417.52|419.33|417.33|16
1722443690000|2024-07-31 16:34:50|427.7|425.7|427.5|425.5|427.7|425.7|427.5|425.5|12
1722495550000|2024-08-01 06:59:10|419.32|417.32|419.23|417.23|419.32|417.32|419.23|417.23|16
1722443700000|2024-07-31 16:35:00|427.49|425.49|427.14|425.14|427.49|425.49|427.14|425.14|17
1722495560000|2024-08-01 06:59:20|419.22|417.22|419.06|417.06|419.22|417.22|419.06|417.06|18
1722443710000|2024-07-31 16:35:10|427.13|425.13|427.01|425.01|427.13|425.13|426.99|424.99|19
1722495570000|2024-08-01 06:59:30|419.07|417.07|419.22|417.22|419.26|417.26|419.07|417.07|14
1722443720000|2024-07-31 16:35:20|426.91|424.91|427.18|425.18|427.18|425.18|426.87|424.87|19
1722495580000|2024-08-01 06:59:40|419.19|417.19|419.02|417.02|419.19|417.19|418.99|416.99|19
1722443730000|2024-07-31 16:35:30|427.17|425.17|427.31|425.31|427.36|425.36|427.17|425.17|20
1722495590000|2024-08-01 06:59:50|419.05|417.05|419.05|417.05|419.13|417.13|419|417|22
1722443740000|2024-07-31 16:35:40|427.32|425.32|427.06|425.06|427.32|425.32|427.05|425.05|17
1722495600000|2024-08-01 07:00:00|419.06|417.06|419.14|417.14|419.14|417.14|418.99|416.99|14
1722443750000|2024-07-31 16:35:50|427.05|425.05|427.19|425.19|427.19|425.19|427.01|425.01|22
1722495610000|2024-08-01 07:00:10|419.11|417.11|419.14|417.14|419.14|417.14|419.11|417.11|2
1722443760000|2024-07-31 16:36:00|427.21|425.21|427.37|425.37|427.47|425.47|427.21|425.21|16
1722495620000|2024-08-01 07:00:20|419.15|417.15|419.14|417.14|419.18|417.18|419.14|417.14|8
1722443770000|2024-07-31 16:36:10|427.4|425.4|427.51|425.51|427.51|425.51|427.4|425.4|19
1722495630000|2024-08-01 07:00:30|419.15|417.15|419.2|417.2|419.2|417.2|419.15|417.15|6
1722495640000|2024-08-01 07:00:40|419.19|417.19|419.29|417.29|419.29|417.29|419.19|417.19|11
1722443780000|2024-07-31 16:36:20|427.45|425.45|427.21|425.21|427.45|425.45|427.2|425.2|15
1722495650000|2024-08-01 07:00:50|419.3|417.3|419.28|417.28|419.32|417.32|419.25|417.25|7
1722443790000|2024-07-31 16:36:30|427.16|425.16|427.14|425.14|427.2|425.2|427.07|425.07|19
1722495660000|2024-08-01 07:01:00|419.29|417.29|419.42|417.42|419.42|417.42|419.29|417.29|11
1722443800000|2024-07-31 16:36:40|427.18|425.18|427.23|425.23|427.27|425.27|427.1|425.1|15
1722495670000|2024-08-01 07:01:10|419.43|417.43|419.4|417.4|419.44|417.44|419.39|417.39|7
1722443810000|2024-07-31 16:36:50|427.19|425.19|427.35|425.35|427.39|425.39|427.19|425.19|16
1722495680000|2024-08-01 07:01:20|419.41|417.41|419.43|417.43|419.43|417.43|419.41|417.41|5
1722443820000|2024-07-31 16:37:00|427.37|425.37|427.67|425.67|427.7|425.7|427.33|425.33|21
1722495690000|2024-08-01 07:01:30|419.35|417.35|419.47|417.47|419.47|417.47|419.35|417.35|10
1722443830000|2024-07-31 16:37:10|427.65|425.65|427.63|425.63|427.7|425.7|427.56|425.56|12
1722495700000|2024-08-01 07:01:40|419.39|417.39|419.46|417.46|419.46|417.46|419.39|417.39|10
1722443840000|2024-07-31 16:37:20|427.62|425.62|427.64|425.64|427.7|425.7|427.57|425.57|15
1722495710000|2024-08-01 07:01:50|419.47|417.47|419.47|417.47|419.48|417.48|419.42|417.42|4
1722443850000|2024-07-31 16:37:30|427.65|425.65|427.66|425.66|427.73|425.73|427.62|425.62|14
1722495720000|2024-08-01 07:02:00|419.45|417.45|419.42|417.42|419.47|417.47|419.41|417.41|5
1722443860000|2024-07-31 16:37:40|427.65|425.65|427.61|425.61|427.69|425.69|427.59|425.59|10
1722495730000|2024-08-01 07:02:10|419.43|417.43|419.46|417.46|419.46|417.46|419.43|417.43|3
1722443870000|2024-07-31 16:37:50|427.54|425.54|427.7|425.7|427.7|425.7|427.5|425.5|15
1722495740000|2024-08-01 07:02:20|419.41|417.41|419.4|417.4|419.43|417.43|419.4|417.4|3
1722443880000|2024-07-31 16:38:00|427.64|425.64|427.7|425.7|427.84|425.84|427.62|425.62|16
1722495750000|2024-08-01 07:02:30|419.37|417.37|419.2|417.2|419.37|417.37|419.18|417.18|10
1722443890000|2024-07-31 16:38:10|427.67|425.67|427.63|425.63|427.73|425.73|427.58|425.58|10
1722495760000|2024-08-01 07:02:40|419.19|417.19|419.21|417.21|419.21|417.21|419.14|417.14|9
1722443900000|2024-07-31 16:38:20|427.62|425.62|427.52|425.52|427.62|425.62|427.47|425.47|12
1722495770000|2024-08-01 07:02:50|419.14|417.14|419.17|417.17|419.24|417.24|419.14|417.14|16
1722443910000|2024-07-31 16:38:30|427.39|425.39|427.43|425.43|427.45|425.45|427.38|425.38|16
1722495780000|2024-08-01 07:03:00|419.18|417.18|419.2|417.2|419.2|417.2|419.17|417.17|7
1722443920000|2024-07-31 16:38:40|427.41|425.41|427.47|425.47|427.48|425.48|427.4|425.4|13
1722495790000|2024-08-01 07:03:10|419.14|417.14|419.34|417.34|419.35|417.35|419.14|417.14|13
1722443930000|2024-07-31 16:38:50|427.48|425.48|427.68|425.68|427.69|425.69|427.47|425.47|20
1722495800000|2024-08-01 07:03:20|419.35|417.35|419.43|417.43|419.43|417.43|419.35|417.35|9
1722443940000|2024-07-31 16:39:00|427.69|425.69|427.93|425.93|427.93|425.93|427.69|425.69|14
1722495810000|2024-08-01 07:03:30|419.44|417.44|419.42|417.42|419.49|417.49|419.39|417.39|11
1722443950000|2024-07-31 16:39:10|427.79|425.79|427.78|425.78|427.83|425.83|427.78|425.78|15
1722495820000|2024-08-01 07:03:40|419.43|417.43|419.48|417.48|419.48|417.48|419.43|417.43|6
1722443960000|2024-07-31 16:39:20|427.79|425.79|427.4|425.4|427.79|425.79|427.29|425.29|24
1722495830000|2024-08-01 07:03:50|419.4|417.4|419.38|417.38|419.43|417.43|419.38|417.38|5
1722443970000|2024-07-31 16:39:30|427.41|425.41|427.33|425.33|427.41|425.41|427.29|425.29|22
1722495840000|2024-08-01 07:04:00|419.3|417.3|419.35|417.35|419.35|417.35|419.3|417.3|6
1722443980000|2024-07-31 16:39:40|427.34|425.34|427.4|425.4|427.4|425.4|427.24|425.24|14
1722495850000|2024-08-01 07:04:10|419.36|417.36|419.32|417.32|419.36|417.36|419.3|417.3|6
1722443990000|2024-07-31 16:39:50|427.39|425.39|427.33|425.33|427.4|425.4|427.31|425.31|14
1722495860000|2024-08-01 07:04:20|419.33|417.33|419.34|417.34|419.34|417.34|419.33|417.33|2
1722444000000|2024-07-31 16:40:00|427.32|425.32|427.67|425.67|427.71|425.71|427.31|425.31|23
1722495870000|2024-08-01 07:04:30|419.35|417.35|419.48|417.48|419.48|417.48|419.35|417.35|16
1722444010000|2024-07-31 16:40:10|427.71|425.71|427.87|425.87|427.87|425.87|427.65|425.65|10
1722495880000|2024-08-01 07:04:40|419.49|417.49|419.48|417.48|419.5|417.5|419.48|417.48|3
1722444020000|2024-07-31 16:40:20|427.86|425.86|427.97|425.97|428|426|427.86|425.86|17
1722495890000|2024-08-01 07:04:50|419.37|417.37|419.43|417.43|419.43|417.43|419.37|417.37|5
1722444030000|2024-07-31 16:40:30|427.99|425.99|428.14|426.14|428.14|426.14|427.97|425.97|22
1722495900000|2024-08-01 07:05:00|419.44|417.44|419.53|417.53|419.53|417.53|419.42|417.42|13
1722444040000|2024-07-31 16:40:40|428.08|426.08|428.52|426.52|428.53|426.53|428.07|426.07|20
1722495910000|2024-08-01 07:05:10|419.54|417.54|419.67|417.67|419.67|417.67|419.54|417.54|12
1722444050000|2024-07-31 16:40:50|428.53|426.53|428.77|426.77|428.77|426.77|428.53|426.53|25
1722495920000|2024-08-01 07:05:20|419.68|417.68|419.66|417.66|419.69|417.69|419.58|417.58|6
1722444060000|2024-07-31 16:41:00|428.74|426.74|428.61|426.61|428.74|426.74|428.5|426.5|23
1722495930000|2024-08-01 07:05:30|419.67|417.67|419.7|417.7|419.7|417.7|419.67|417.67|4
1722444070000|2024-07-31 16:41:10|428.65|426.65|428.77|426.77|428.85|426.85|428.65|426.65|19
1722495940000|2024-08-01 07:05:40|419.71|417.71|419.83|417.83|419.83|417.83|419.71|417.71|11
1722444080000|2024-07-31 16:41:20|428.75|426.75|428.76|426.76|428.76|426.76|428.69|426.69|16
1722495950000|2024-08-01 07:05:50|419.84|417.84|419.86|417.86|419.86|417.86|419.84|417.84|3
1722444090000|2024-07-31 16:41:30|428.71|426.71|428.76|426.76|428.76|426.76|428.7|426.7|7
1722495960000|2024-08-01 07:06:00|419.87|417.87|419.92|417.92|419.92|417.92|419.87|417.87|6
1722444100000|2024-07-31 16:41:40|428.67|426.67|428.47|426.47|428.69|426.69|428.45|426.45|12
1722495970000|2024-08-01 07:06:10|419.72|417.72|419.79|417.79|419.85|417.85|419.72|417.72|21
1722444110000|2024-07-31 16:41:50|428.45|426.45|428.38|426.38|428.49|426.49|428.37|426.37|16
1722495980000|2024-08-01 07:06:20|419.8|417.8|419.9|417.9|419.9|417.9|419.8|417.8|14
1722444120000|2024-07-31 16:42:00|428.39|426.39|428.72|426.72|428.72|426.72|428.39|426.39|13
1722495990000|2024-08-01 07:06:30|419.91|417.91|419.99|417.99|419.99|417.99|419.9|417.9|13
1722444130000|2024-07-31 16:42:10|428.66|426.66|428.69|426.69|428.73|426.73|428.66|426.66|10
1722496000000|2024-08-01 07:06:40|420|418|420.01|418.01|420.01|418.01|420|418|2
1722444140000|2024-07-31 16:42:20|428.75|426.75|428.67|426.67|428.75|426.75|428.63|426.63|8
1722496010000|2024-08-01 07:06:50|419.91|417.91|419.9|417.9|419.94|417.94|419.89|417.89|9
1722444150000|2024-07-31 16:42:30|428.66|426.66|428.58|426.58|428.67|426.67|428.53|426.53|16
1722496020000|2024-08-01 07:07:00|419.91|417.91|419.94|417.94|419.99|417.99|419.82|417.82|12
1722444160000|2024-07-31 16:42:40|428.6|426.6|428.65|426.65|428.65|426.65|428.6|426.6|5
1722496030000|2024-08-01 07:07:10|419.91|417.91|419.87|417.87|419.92|417.92|419.86|417.86|6
1722444170000|2024-07-31 16:42:50|428.69|426.69|428.72|426.72|428.78|426.78|428.69|426.69|12
1722496040000|2024-08-01 07:07:20|419.88|417.88|419.91|417.91|419.91|417.91|419.86|417.86|7
1722444180000|2024-07-31 16:43:00|428.64|426.64|428.73|426.73|428.78|426.78|428.64|426.64|13
1722496050000|2024-08-01 07:07:30|419.88|417.88|419.83|417.83|419.88|417.88|419.8|417.8|5
1722444190000|2024-07-31 16:43:10|428.7|426.7|428.79|426.79|428.79|426.79|428.7|426.7|9
1722496060000|2024-08-01 07:07:40|419.8|417.8|419.81|417.81|419.81|417.81|419.8|417.8|2
1722444200000|2024-07-31 16:43:20|428.78|426.78|428.7|426.7|428.78|426.78|428.7|426.7|10
1722496070000|2024-08-01 07:07:50|419.82|417.82|419.78|417.78|419.82|417.82|419.75|417.75|5
1722444210000|2024-07-31 16:43:30|428.71|426.71|428.74|426.74|428.78|426.78|428.71|426.71|14
1722496080000|2024-08-01 07:08:00|419.75|417.75|419.73|417.73|419.75|417.75|419.73|417.73|2
1722444220000|2024-07-31 16:43:40|428.72|426.72|428.8|426.8|428.8|426.8|428.7|426.7|8
1722496090000|2024-08-01 07:08:10|419.68|417.68|419.68|417.68|419.69|417.69|419.68|417.68|3
1722444230000|2024-07-31 16:43:50|428.81|426.81|428.81|426.81|428.81|426.81|428.78|426.78|5
1722496100000|2024-08-01 07:08:20|419.69|417.69|419.69|417.69|419.71|417.71|419.68|417.68|10
1722444240000|2024-07-31 16:44:00|428.75|426.75|428.43|426.43|428.8|426.8|428.43|426.43|18
1722496110000|2024-08-01 07:08:30|419.55|417.55|419.64|417.64|419.65|417.65|419.55|417.55|11
1722444250000|2024-07-31 16:44:10|428.41|426.41|428.43|426.43|428.43|426.43|428.21|426.21|10
1722496120000|2024-08-01 07:08:40|419.65|417.65|419.73|417.73|419.73|417.73|419.65|417.65|7
1722444260000|2024-07-31 16:44:20|428.42|426.42|428.51|426.51|428.51|426.51|428.39|426.39|8
1722496130000|2024-08-01 07:08:50|419.74|417.74|419.78|417.78|419.78|417.78|419.74|417.74|5
1722444270000|2024-07-31 16:44:30|428.54|426.54|428.58|426.58|428.58|426.58|428.5|426.5|14
1722496140000|2024-08-01 07:09:00|419.79|417.79|419.81|417.81|419.81|417.81|419.79|417.79|2
1722444280000|2024-07-31 16:44:40|428.56|426.56|428.57|426.57|428.58|426.58|428.55|426.55|6
1722496150000|2024-08-01 07:09:10|419.82|417.82|419.79|417.79|419.84|417.84|419.76|417.76|8
1722444290000|2024-07-31 16:44:50|428.54|426.54|428.55|426.55|428.58|426.58|428.53|426.53|7
1722496160000|2024-08-01 07:09:20|419.8|417.8|419.6|417.6|419.81|417.81|419.56|417.56|10
1722444300000|2024-07-31 16:45:00|428.56|426.56|428.52|426.52|428.57|426.57|428.36|426.36|20
1722496170000|2024-08-01 07:09:30|419.56|417.56|419.55|417.55|419.56|417.56|419.55|417.55|2
1722444310000|2024-07-31 16:45:10|428.49|426.49|428.57|426.57|428.57|426.57|428.37|426.37|20
1722496180000|2024-08-01 07:09:40|419.51|417.51|419.54|417.54|419.54|417.54|419.47|417.47|6
1722444320000|2024-07-31 16:45:20|428.52|426.52|428.42|426.42|428.53|426.53|428.42|426.42|15
1722496190000|2024-08-01 07:09:50|419.57|417.57|419.65|417.65|419.65|417.65|419.57|417.57|7
1722444330000|2024-07-31 16:45:30|428.38|426.38|428.29|426.29|428.38|426.38|428.23|426.23|21
1722496200000|2024-08-01 07:10:00|419.66|417.66|419.6|417.6|419.67|417.67|419.6|417.6|5
1722444340000|2024-07-31 16:45:40|428.26|426.26|428.31|426.31|428.32|426.32|428.26|426.26|12
1722496210000|2024-08-01 07:10:10|419.55|417.55|419.57|417.57|419.57|417.57|419.55|417.55|3
1722444350000|2024-07-31 16:45:50|428.21|426.21|428.25|426.25|428.31|426.31|428.18|426.18|10
1722496220000|2024-08-01 07:10:20|419.5|417.5|419.51|417.51|419.52|417.52|419.5|417.5|5
1722444360000|2024-07-31 16:46:00|428.24|426.24|428.21|426.21|428.27|426.27|428.16|426.16|17
1722496230000|2024-08-01 07:10:30|419.52|417.52|419.6|417.6|419.6|417.6|419.52|417.52|9
1722444370000|2024-07-31 16:46:10|428.19|426.19|428.18|426.18|428.24|426.24|428.17|426.17|16
1722496240000|2024-08-01 07:10:40|419.61|417.61|419.65|417.65|419.65|417.65|419.59|417.59|15
1722444380000|2024-07-31 16:46:20|428.16|426.16|428.18|426.18|428.24|426.24|428.15|426.15|19
1722496250000|2024-08-01 07:10:50|419.59|417.59|419.66|417.66|419.66|417.66|419.59|417.59|8
1722444390000|2024-07-31 16:46:30|428.16|426.16|427.5|425.5|428.16|426.16|427.5|425.5|23
1722496260000|2024-08-01 07:11:00|419.59|417.59|419.68|417.68|419.71|417.71|419.59|417.59|6
1722444400000|2024-07-31 16:46:40|427.47|425.47|427.18|425.18|427.47|425.47|427.18|425.18|30
1722496270000|2024-08-01 07:11:10|419.69|417.69|419.7|417.7|419.7|417.7|419.68|417.68|5
1722444410000|2024-07-31 16:46:50|427.21|425.21|427.38|425.38|427.49|425.49|426.98|424.98|24
1722496280000|2024-08-01 07:11:20|419.71|417.71|419.75|417.75|419.76|417.76|419.71|417.71|7
1722444420000|2024-07-31 16:47:00|427.41|425.41|427.39|425.39|427.54|425.54|427.32|425.32|28
1722496290000|2024-08-01 07:11:30|419.76|417.76|419.75|417.75|419.77|417.77|419.73|417.73|5
1722444430000|2024-07-31 16:47:10|427.32|425.32|427.16|425.16|427.32|425.32|426.87|424.87|21
1722496300000|2024-08-01 07:11:40|419.76|417.76|419.76|417.76|419.76|417.76|419.74|417.74|4
1722444440000|2024-07-31 16:47:20|427.14|425.14|427.39|425.39|427.39|425.39|427.08|425.08|20
1722496310000|2024-08-01 07:11:50|419.77|417.77|419.84|417.84|419.87|417.87|419.77|417.77|10
1722444450000|2024-07-31 16:47:30|427.34|425.34|427.26|425.26|427.37|425.37|427.17|425.17|19
1722496320000|2024-08-01 07:12:00|419.85|417.85|419.84|417.84|419.88|417.88|419.83|417.83|7
1722444460000|2024-07-31 16:47:40|427.25|425.25|427.54|425.54|427.55|425.55|427.24|425.24|25
1722496330000|2024-08-01 07:12:10|419.85|417.85|420.12|418.12|420.12|418.12|419.85|417.85|11
1722444470000|2024-07-31 16:47:50|427.58|425.58|427.57|425.57|427.58|425.58|427.26|425.26|15
1722496340000|2024-08-01 07:12:20|420.13|418.13|420.27|418.27|420.27|418.27|420.13|418.13|11
1722444480000|2024-07-31 16:48:00|427.62|425.62|427.77|425.77|427.8|425.8|427.6|425.6|15
1722496350000|2024-08-01 07:12:30|420.23|418.23|420.28|418.28|420.28|418.28|420.19|418.19|11
1722444490000|2024-07-31 16:48:10|427.7|425.7|427.78|425.78|427.85|425.85|427.7|425.7|15
1722496360000|2024-08-01 07:12:40|420.29|418.29|420.27|418.27|420.31|418.31|420.26|418.26|8
1722444500000|2024-07-31 16:48:20|427.75|425.75|427.79|425.79|427.8|425.8|427.67|425.67|23
1722496370000|2024-08-01 07:12:50|420.29|418.29|420.28|418.28|420.32|418.32|420.28|418.28|5
1722444510000|2024-07-31 16:48:30|427.84|425.84|428.03|426.03|428.03|426.03|427.84|425.84|17
1722496380000|2024-08-01 07:13:00|420.26|418.26|420.32|418.32|420.32|418.32|420.26|418.26|7
1722496390000|2024-08-01 07:13:10|420.33|418.33|420.47|418.47|420.47|418.47|420.33|418.33|5
1722444520000|2024-07-31 16:48:40|428|426|427.98|425.98|428.05|426.05|427.98|425.98|5
1722496410000|2024-08-01 07:13:30|420.5|418.5|420.59|418.59|420.65|418.65|420.5|418.5|13
1722444530000|2024-07-31 16:48:50|428.11|426.11|428.39|426.39|428.39|426.39|428.02|426.02|13
1722496420000|2024-08-01 07:13:40|420.6|418.6|420.52|418.52|420.6|418.6|420.45|418.45|7
1722444540000|2024-07-31 16:49:00|428.32|426.32|428.4|426.4|428.43|426.43|428.3|426.3|20
1722496430000|2024-08-01 07:13:50|420.53|418.53|420.44|418.44|420.54|418.54|420.44|418.44|7
1722444550000|2024-07-31 16:49:10|428.39|426.39|428.48|426.48|428.51|426.51|428.39|426.39|13
1722496440000|2024-08-01 07:14:00|420.45|418.45|420.49|418.49|420.49|418.49|420.42|418.42|7
1722444560000|2024-07-31 16:49:20|428.47|426.47|428.57|426.57|428.57|426.57|428.46|426.46|7
1722496450000|2024-08-01 07:14:10|420.5|418.5|420.59|418.59|420.59|418.59|420.5|418.5|6
1722444570000|2024-07-31 16:49:30|428.59|426.59|428.8|426.8|428.8|426.8|428.59|426.59|19
1722496460000|2024-08-01 07:14:20|420.54|418.54|420.54|418.54|420.56|418.56|420.53|418.53|8
1722444580000|2024-07-31 16:49:40|428.82|426.82|428.91|426.91|428.91|426.91|428.76|426.76|26
1722496470000|2024-08-01 07:14:30|420.55|418.55|420.57|418.57|420.58|418.58|420.53|418.53|9
1722444590000|2024-07-31 16:49:50|428.9|426.9|428.7|426.7|428.9|426.9|428.67|426.67|17
1722496480000|2024-08-01 07:14:40|420.53|418.53|420.52|418.52|420.55|418.55|420.52|418.52|10
1722444600000|2024-07-31 16:50:00|428.71|426.71|429.01|427.01|429.01|427.01|428.65|426.65|25
1722496490000|2024-08-01 07:14:50|420.53|418.53|420.53|418.53|420.55|418.55|420.52|418.52|5
1722444610000|2024-07-31 16:50:10|428.95|426.95|429.02|427.02|429.04|427.04|428.95|426.95|16
1722496500000|2024-08-01 07:15:00|420.48|418.48|420.54|418.54|420.54|418.54|420.47|418.47|9
1722444620000|2024-07-31 16:50:20|429|427|428.83|426.83|429|427|428.78|426.78|19
1722496510000|2024-08-01 07:15:10|420.49|418.49|420.46|418.46|420.52|418.52|420.43|418.43|14
1722444630000|2024-07-31 16:50:30|428.88|426.88|428.88|426.88|428.89|426.89|428.78|426.78|20
1722496520000|2024-08-01 07:15:20|420.44|418.44|420.45|418.45|420.53|418.53|420.44|418.44|10
1722444640000|2024-07-31 16:50:40|428.83|426.83|428.91|426.91|428.93|426.93|428.83|426.83|13
1722496530000|2024-08-01 07:15:30|420.46|418.46|420.19|418.19|420.46|418.46|420.19|418.19|8
1722444650000|2024-07-31 16:50:50|428.9|426.9|428.77|426.77|428.9|426.9|428.74|426.74|16
1722496540000|2024-08-01 07:15:40|420.2|418.2|420.21|418.21|420.24|418.24|420.19|418.19|11
1722444660000|2024-07-31 16:51:00|428.75|426.75|428.24|426.24|428.79|426.79|428.24|426.24|21
1722496550000|2024-08-01 07:15:50|420.19|418.19|420.2|418.2|420.28|418.28|420.19|418.19|14
1722444670000|2024-07-31 16:51:10|428.23|426.23|428.13|426.13|428.32|426.32|428.08|426.08|29
1722496560000|2024-08-01 07:16:00|420.21|418.21|420.38|418.38|420.41|418.41|420.2|418.2|12
1722444680000|2024-07-31 16:51:20|428.12|426.12|428.2|426.2|428.32|426.32|428.11|426.11|22
1722496570000|2024-08-01 07:16:10|420.39|418.39|420.31|418.31|420.39|418.39|420.29|418.29|6
1722444690000|2024-07-31 16:51:30|428.23|426.23|428.12|426.12|428.27|426.27|428.09|426.09|25
1722496580000|2024-08-01 07:16:20|420.32|418.32|420.31|418.31|420.32|418.32|420.3|418.3|3
1722444700000|2024-07-31 16:51:40|428.17|426.17|428.01|426.01|428.17|426.17|427.92|425.92|27
1722496590000|2024-08-01 07:16:30|420.32|418.32|420.33|418.33|420.34|418.34|420.3|418.3|9
1722444710000|2024-07-31 16:51:50|428|426|428|426|428.04|426.04|428|426|16
1722496600000|2024-08-01 07:16:40|420.3|418.3|420.34|418.34|420.34|418.34|420.3|418.3|8
1722444720000|2024-07-31 16:52:00|427.99|425.99|427.76|425.76|428.03|426.03|427.76|425.76|20
1722496610000|2024-08-01 07:16:50|420.35|418.35|420.17|418.17|420.37|418.37|420.15|418.15|10
1722444730000|2024-07-31 16:52:10|427.69|425.69|427.8|425.8|427.82|425.82|427.67|425.67|12
1722496620000|2024-08-01 07:17:00|421.22|419.22|421.03|419.03|421.31|419.31|421.03|419.03|18
1722444740000|2024-07-31 16:52:20|427.79|425.79|427.92|425.92|427.98|425.98|427.79|425.79|14
1722496630000|2024-08-01 07:17:10|421.14|419.14|421.1|419.1|421.16|419.16|421.03|419.03|14
1722444750000|2024-07-31 16:52:30|427.93|425.93|427.97|425.97|428.02|426.02|427.91|425.91|19
1722496640000|2024-08-01 07:17:20|421.08|419.08|420.94|418.94|421.08|419.08|420.94|418.94|5
1722444760000|2024-07-31 16:52:40|427.96|425.96|427.87|425.87|427.99|425.99|427.87|425.87|18
1722496650000|2024-08-01 07:17:30|420.93|418.93|420.8|418.8|420.93|418.93|420.8|418.8|4
1722444770000|2024-07-31 16:52:50|427.88|425.88|428.09|426.09|428.09|426.09|427.82|425.82|23
1722496660000|2024-08-01 07:17:40|420.68|418.68|420.58|418.58|420.68|418.68|420.58|418.58|4
1722444780000|2024-07-31 16:53:00|428.12|426.12|427.99|425.99|428.15|426.15|427.99|425.99|16
1722496670000|2024-08-01 07:17:50|420.64|418.64|420.69|418.69|420.7|418.7|420.61|418.61|7
1722444790000|2024-07-31 16:53:10|427.98|425.98|428|426|428|426|427.79|425.79|24
1722496680000|2024-08-01 07:18:00|420.61|418.61|420.54|418.54|420.69|418.69|420.54|418.54|9
1722444800000|2024-07-31 16:53:20|428.01|426.01|427.86|425.86|428.01|426.01|427.86|425.86|17
1722496690000|2024-08-01 07:18:10|420.56|418.56|420.57|418.57|420.61|418.61|420.54|418.54|11
1722444810000|2024-07-31 16:53:30|427.87|425.87|427.67|425.67|427.87|425.87|427.67|425.67|12
1722496700000|2024-08-01 07:18:20|420.59|418.59|420.49|418.49|420.65|418.65|420.49|418.49|10
1722444820000|2024-07-31 16:53:40|427.69|425.69|427.69|425.69|427.75|425.75|427.69|425.69|11
1722496710000|2024-08-01 07:18:30|420.52|418.52|420.49|418.49|420.61|418.61|420.49|418.49|9
1722444830000|2024-07-31 16:53:50|427.7|425.7|427.65|425.65|427.7|425.7|427.65|425.65|4
1722496720000|2024-08-01 07:18:40|420.52|418.52|420.68|418.68|420.68|418.68|420.52|418.52|14
1722444840000|2024-07-31 16:54:00|427.64|425.64|427.59|425.59|427.64|425.64|427.59|425.59|6
1722496730000|2024-08-01 07:18:50|420.63|418.63|420.57|418.57|420.79|418.79|420.57|418.57|16
1722444850000|2024-07-31 16:54:10|427.66|425.66|427.65|425.65|427.66|425.66|427.61|425.61|7
1722496740000|2024-08-01 07:19:00|420.53|418.53|420.49|418.49|420.59|418.59|420.49|418.49|6
1722444860000|2024-07-31 16:54:20|427.7|425.7|427.74|425.74|427.74|425.74|427.69|425.69|8
1722496750000|2024-08-01 07:19:10|420.56|418.56|420.43|418.43|420.56|418.56|420.43|418.43|4
1722444870000|2024-07-31 16:54:30|427.72|425.72|427.63|425.63|427.75|425.75|427.63|425.63|14
1722496770000|2024-08-01 07:19:30|420.42|418.42|420.31|418.31|420.42|418.42|420.27|418.27|13
1722444880000|2024-07-31 16:54:40|427.62|425.62|427.59|425.59|427.62|425.62|427.59|425.59|4
1722496780000|2024-08-01 07:19:40|420.38|418.38|420.38|418.38|420.38|418.38|420.31|418.31|4
1722444890000|2024-07-31 16:54:50|427.58|425.58|427.54|425.54|427.58|425.58|427.54|425.54|5
1722496790000|2024-08-01 07:19:50|420.39|418.39|420.26|418.26|420.39|418.39|420.26|418.26|13
1722444900000|2024-07-31 16:55:00|427.66|425.66|427.67|425.67|427.67|425.67|427.64|425.64|5
1722496800000|2024-08-01 07:20:00|420.2|418.2|420.28|418.28|420.36|418.36|420.2|418.2|6
1722444910000|2024-07-31 16:55:10|427.66|425.66|427.62|425.62|427.66|425.66|427.62|425.62|5
1722496810000|2024-08-01 07:20:10|420.21|418.21|420.03|418.03|420.21|418.21|420.03|418.03|6
1722444920000|2024-07-31 16:55:20|427.61|425.61|427.55|425.55|427.61|425.61|427.55|425.55|7
1722496820000|2024-08-01 07:20:20|419.98|417.98|420.07|418.07|420.23|418.23|419.98|417.98|17
1722444930000|2024-07-31 16:55:30|427.54|425.54|427.62|425.62|427.65|425.65|427.54|425.54|6
1722496830000|2024-08-01 07:20:30|420.09|418.09|420.13|418.13|420.2|418.2|420.07|418.07|7
1722444940000|2024-07-31 16:55:40|427.61|425.61|427.62|425.62|427.65|425.65|427.61|425.61|4
1722496840000|2024-08-01 07:20:40|420.12|418.12|420.12|418.12|420.12|418.12|420.07|418.07|7
1722444950000|2024-07-31 16:55:50|427.61|425.61|427.59|425.59|427.61|425.61|427.59|425.59|3
1722496850000|2024-08-01 07:20:50|420.07|418.07|420.17|418.17|420.21|418.21|420.07|418.07|18
1722444970000|2024-07-31 16:56:10|427.58|425.58|427.56|425.56|427.58|425.58|427.35|425.35|12
1722496860000|2024-08-01 07:21:00|420.27|418.27|420.53|418.53|420.55|418.55|420.15|418.15|20
1722444980000|2024-07-31 16:56:20|427.6|425.6|427.61|425.61|427.61|425.61|427.56|425.56|4
1722496870000|2024-08-01 07:21:10|420.5|418.5|420.44|418.44|420.5|418.5|420.37|418.37|11
1722444990000|2024-07-31 16:56:30|427.62|425.62|427.73|425.73|427.75|425.75|427.62|425.62|11
1722496880000|2024-08-01 07:21:20|420.37|418.37|420.22|418.22|420.37|418.37|420.22|418.22|3
1722445000000|2024-07-31 16:56:40|427.72|425.72|427.71|425.71|427.75|425.75|427.7|425.7|20
1722496890000|2024-08-01 07:21:30|420.29|418.29|420.44|418.44|420.51|418.51|420.23|418.23|22
1722445010000|2024-07-31 16:56:50|427.72|425.72|427.68|425.68|427.73|425.73|427.63|425.63|24
1722496900000|2024-08-01 07:21:40|420.49|418.49|420.4|418.4|420.54|418.54|420.4|418.4|15
1722445020000|2024-07-31 16:57:00|427.69|425.69|427.6|425.6|427.71|425.71|427.36|425.36|20
1722496910000|2024-08-01 07:21:50|420.39|418.39|420.34|418.34|420.39|418.39|420.34|418.34|2
1722445030000|2024-07-31 16:57:10|427.59|425.59|427.74|425.74|427.75|425.75|427.59|425.59|20
1722496930000|2024-08-01 07:22:10|420.42|418.42|420.12|418.12|420.42|418.42|420.12|418.12|10
1722445040000|2024-07-31 16:57:20|427.73|425.73|427.68|425.68|427.73|425.73|427.62|425.62|17
1722496940000|2024-08-01 07:22:20|420.1|418.1|420.05|418.05|420.1|418.1|420.05|418.05|2
1722445050000|2024-07-31 16:57:30|427.71|425.71|427.81|425.81|427.81|425.81|427.66|425.66|14
1722496950000|2024-08-01 07:22:30|420.19|418.19|419.93|417.93|420.19|418.19|419.93|417.93|4
1722445060000|2024-07-31 16:57:40|427.78|425.78|427.66|425.66|427.81|425.81|427.65|425.65|19
1722496960000|2024-08-01 07:22:40|419.91|417.91|419.84|417.84|419.91|417.91|419.84|417.84|3
1722445070000|2024-07-31 16:57:50|427.65|425.65|427.81|425.81|427.82|425.82|427.65|425.65|28
1722496970000|2024-08-01 07:22:50|419.89|417.89|419.86|417.86|419.89|417.89|419.86|417.86|2
1722445080000|2024-07-31 16:58:00|427.8|425.8|427.66|425.66|427.82|425.82|427.66|425.66|15
1722496980000|2024-08-01 07:23:00|419.83|417.83|419.81|417.81|419.83|417.83|419.81|417.81|2
1722445090000|2024-07-31 16:58:10|427.62|425.62|427.55|425.55|427.63|425.63|427.51|425.51|18
1722496990000|2024-08-01 07:23:10|419.76|417.76|419.75|417.75|419.76|417.76|419.73|417.73|4
1722445100000|2024-07-31 16:58:20|427.56|425.56|427.65|425.65|427.71|425.71|427.56|425.56|14
1722497000000|2024-08-01 07:23:20|419.73|417.73|419.75|417.75|419.75|417.75|419.71|417.71|9
1722445110000|2024-07-31 16:58:30|427.63|425.63|427.61|425.61|427.74|425.74|427.61|425.61|19
1722497010000|2024-08-01 07:23:30|419.71|417.71|419.89|417.89|419.9|417.9|419.71|417.71|9
1722497020000|2024-08-01 07:23:40|419.83|417.83|419.8|417.8|419.93|417.93|419.8|417.8|7
1722445120000|2024-07-31 16:58:40|427.6|425.6|427.62|425.62|427.65|425.65|427.58|425.58|25
1722497030000|2024-08-01 07:23:50|419.81|417.81|419.69|417.69|419.81|417.81|419.69|417.69|7
1722445130000|2024-07-31 16:58:50|427.61|425.61|427.66|425.66|427.68|425.68|427.54|425.54|18
1722497040000|2024-08-01 07:24:00|419.59|417.59|419.54|417.54|419.59|417.59|419.54|417.54|3
1722445140000|2024-07-31 16:59:00|427.67|425.67|427.71|425.71|427.71|425.71|427.66|425.66|11
1722497090000|2024-08-01 07:24:50|419.66|417.66|419.75|417.75|419.75|417.75|419.66|417.66|2
1722445150000|2024-07-31 16:59:10|427.65|425.65|427.61|425.61|427.66|425.66|427.6|425.6|6
1722497100000|2024-08-01 07:25:00|419.81|417.81|419.9|417.9|419.91|417.91|419.81|417.81|8
1722445160000|2024-07-31 16:59:20|427.62|425.62|427.57|425.57|427.64|425.64|427.53|425.53|18
1722497110000|2024-08-01 07:25:10|419.91|417.91|419.93|417.93|419.97|417.97|419.9|417.9|8
1722445170000|2024-07-31 16:59:30|427.56|425.56|427.54|425.54|427.59|425.59|427.5|425.5|18
1722497120000|2024-08-01 07:25:20|419.94|417.94|419.98|417.98|419.98|417.98|419.94|417.94|2
1722445180000|2024-07-31 16:59:40|427.55|425.55|427.57|425.57|427.6|425.6|427.5|425.5|13
1722497130000|2024-08-01 07:25:30|420|418|420.09|418.09|420.17|418.17|420|418|12
1722445190000|2024-07-31 16:59:50|427.5|425.5|427.34|425.34|427.51|425.51|427.32|425.32|20
1722497140000|2024-08-01 07:25:40|420.11|418.11|420.18|418.18|420.19|418.19|420.11|418.11|4
1722445200000|2024-07-31 17:00:00|427.33|425.33|427.51|425.51|427.51|425.51|427.29|425.29|19
1722497150000|2024-08-01 07:25:50|420.17|418.17|420.05|418.05|420.17|418.17|420.05|418.05|5
1722445210000|2024-07-31 17:00:10|427.5|425.5|427.67|425.67|427.72|425.72|427.45|425.45|14
1722497160000|2024-08-01 07:26:00|420|418|419.96|417.96|420|418|419.96|417.96|2
1722445220000|2024-07-31 17:00:20|427.66|425.66|427.66|425.66|427.79|425.79|427.66|425.66|18
1722497170000|2024-08-01 07:26:10|419.93|417.93|419.94|417.94|419.94|417.94|419.93|417.93|2
1722445230000|2024-07-31 17:00:30|427.65|425.65|427.62|425.62|427.75|425.75|427.62|425.62|22
1722497180000|2024-08-01 07:26:20|419.95|417.95|419.94|417.94|419.95|417.95|419.93|417.93|3
1722445240000|2024-07-31 17:00:40|427.61|425.61|427.33|425.33|427.61|425.61|427.31|425.31|22
1722497190000|2024-08-01 07:26:30|419.93|417.93|419.92|417.92|419.93|417.93|419.92|417.92|2
1722445250000|2024-07-31 17:00:50|427.34|425.34|427.23|425.23|427.34|425.34|427.23|425.23|20
1722497200000|2024-08-01 07:26:40|419.87|417.87|419.87|417.87|419.87|417.87|419.87|417.87|1
1722445260000|2024-07-31 17:01:00|427.25|425.25|427.01|425.01|427.25|425.25|427|425|17
1722497210000|2024-08-01 07:26:50|419.85|417.85|419.8|417.8|419.85|417.85|419.8|417.8|2
1722445270000|2024-07-31 17:01:10|427.02|425.02|426.86|424.86|427.02|425.02|426.83|424.83|20
1722497220000|2024-08-01 07:27:00|419.83|417.83|419.78|417.78|419.83|417.83|419.75|417.75|5
1722445280000|2024-07-31 17:01:20|426.87|424.87|427.04|425.04|427.04|425.04|426.87|424.87|14
1722497230000|2024-08-01 07:27:10|419.79|417.79|419.28|417.28|419.8|417.8|419.28|417.28|13
1722445290000|2024-07-31 17:01:30|426.99|424.99|427.21|425.21|427.26|425.26|426.99|424.99|20
1722497240000|2024-08-01 07:27:20|419.29|417.29|419.35|417.35|419.44|417.44|419.29|417.29|7
1722445300000|2024-07-31 17:01:40|427.23|425.23|427.61|425.61|427.71|425.71|427.23|425.23|22
1722497260000|2024-08-01 07:27:40|419.37|417.37|419.37|417.37|419.38|417.38|419.36|417.36|4
1722445310000|2024-07-31 17:01:50|427.62|425.62|427.51|425.51|427.76|425.76|427.51|425.51|22
1722497270000|2024-08-01 07:27:50|419.46|417.46|419.28|417.28|419.48|417.48|419.28|417.28|7
1722445320000|2024-07-31 17:02:00|427.52|425.52|427.89|425.89|427.89|425.89|427.52|425.52|18
1722497280000|2024-08-01 07:28:00|419.24|417.24|418.54|416.54|419.24|417.24|418.54|416.54|11
1722445330000|2024-07-31 17:02:10|427.79|425.79|427.14|425.14|427.82|425.82|427.12|425.12|24
1722497300000|2024-08-01 07:28:20|418.55|416.55|418.54|416.54|418.61|416.61|418.54|416.54|9
1722445340000|2024-07-31 17:02:20|427.15|425.15|427.13|425.13|427.29|425.29|427.13|425.13|22
1722497360000|2024-08-01 07:29:20|418.49|416.49|418.49|416.49|418.49|416.49|418.49|416.49|1
1722445350000|2024-07-31 17:02:30|427.12|425.12|426.9|424.9|427.16|425.16|426.84|424.84|31
1722497370000|2024-08-01 07:29:30|418.54|416.54|418.58|416.58|418.58|416.58|418.54|416.54|6
1722445360000|2024-07-31 17:02:40|426.88|424.88|426.86|424.86|426.92|424.92|426.81|424.81|21
1722497380000|2024-08-01 07:29:40|418.64|416.64|418.62|416.62|418.64|416.64|418.62|416.62|5
1722445370000|2024-07-31 17:02:50|426.88|424.88|426.81|424.81|426.89|424.89|426.81|424.81|20
1722497390000|2024-08-01 07:29:50|418.63|416.63|418.65|416.65|418.65|416.65|418.63|416.63|3
1722445380000|2024-07-31 17:03:00|426.79|424.79|426.73|424.73|426.89|424.89|426.73|424.73|21
1722497400000|2024-08-01 07:30:00|418.69|416.69|418.62|416.62|418.7|416.7|418.62|416.62|6
1722445390000|2024-07-31 17:03:10|426.74|424.74|426.88|424.88|426.88|424.88|426.73|424.73|24
1722497410000|2024-08-01 07:30:10|418.67|416.67|418.63|416.63|418.71|416.71|418.63|416.63|10
1722497420000|2024-08-01 07:30:20|418.62|416.62|418.62|416.62|418.62|416.62|418.62|416.62|1
1722445400000|2024-07-31 17:03:20|426.89|424.89|426.87|424.87|426.91|424.91|426.86|424.86|18
1722497430000|2024-08-01 07:30:30|418.61|416.61|418.54|416.54|418.61|416.61|418.54|416.54|3
1722445410000|2024-07-31 17:03:30|426.88|424.88|426.9|424.9|426.91|424.91|426.85|424.85|18
1722497440000|2024-08-01 07:30:40|418.4|416.4|417.8|415.8|418.4|416.4|417.8|415.8|6
1722445420000|2024-07-31 17:03:40|426.92|424.92|427.03|425.03|427.03|425.03|426.92|424.92|12
1722497450000|2024-08-01 07:30:50|417.79|415.79|417.82|415.82|417.85|415.85|417.66|415.66|22
1722445430000|2024-07-31 17:03:50|427.04|425.04|427.15|425.15|427.19|425.19|427.03|425.03|17
1722497460000|2024-08-01 07:31:00|417.83|415.83|418.13|416.13|418.18|416.18|417.83|415.83|16
1722445440000|2024-07-31 17:04:00|427.14|425.14|427.26|425.26|427.31|425.31|427.14|425.14|25
1722497470000|2024-08-01 07:31:10|418.01|416.01|417.65|415.65|418.01|416.01|417.65|415.65|8
1722445450000|2024-07-31 17:04:10|427.29|425.29|427.3|425.3|427.3|425.3|427.21|425.21|15
1722497480000|2024-08-01 07:31:20|417.62|415.62|417.67|415.67|417.85|415.85|417.54|415.54|16
1722445460000|2024-07-31 17:04:20|427.31|425.31|427.28|425.28|427.31|425.31|427.27|425.27|11
1722497490000|2024-08-01 07:31:30|417.65|415.65|417.44|415.44|417.65|415.65|417.44|415.44|9
1722445470000|2024-07-31 17:04:30|427.22|425.22|427.35|425.35|427.39|425.39|427.22|425.22|15
1722497500000|2024-08-01 07:31:40|417.43|415.43|417.2|415.2|417.43|415.43|417.07|415.07|15
1722445480000|2024-07-31 17:04:40|427.36|425.36|427.47|425.47|427.47|425.47|427.32|425.32|12
1722497510000|2024-08-01 07:31:50|417.21|415.21|417.55|415.55|417.55|415.55|417.21|415.21|24
1722445490000|2024-07-31 17:04:50|427.48|425.48|427.57|425.57|427.57|425.57|427.44|425.44|13
1722497520000|2024-08-01 07:32:00|417.59|415.59|417.71|415.71|417.75|415.75|417.58|415.58|12
1722445500000|2024-07-31 17:05:00|427.6|425.6|427.64|425.64|427.65|425.65|427.6|425.6|7
1722497530000|2024-08-01 07:32:10|417.72|415.72|417.8|415.8|417.84|415.84|417.7|415.7|12
1722445510000|2024-07-31 17:05:10|427.67|425.67|427.62|425.62|427.67|425.67|427.56|425.56|7
1722497540000|2024-08-01 07:32:20|417.81|415.81|417.98|415.98|418.1|416.1|417.77|415.77|13
1722445520000|2024-07-31 17:05:20|427.63|425.63|427.65|425.65|427.69|425.69|427.63|425.63|9
1722497550000|2024-08-01 07:32:30|417.99|415.99|418.21|416.21|418.22|416.22|417.98|415.98|11
1722445530000|2024-07-31 17:05:30|427.63|425.63|427.67|425.67|427.72|425.72|427.63|425.63|15
1722497560000|2024-08-01 07:32:40|418.17|416.17|418.28|416.28|418.28|416.28|418.16|416.16|9
1722445540000|2024-07-31 17:05:40|427.63|425.63|427.73|425.73|427.76|425.76|427.58|425.58|12
1722497570000|2024-08-01 07:32:50|418.23|416.23|418.22|416.22|418.23|416.23|418.22|416.22|6
1722445550000|2024-07-31 17:05:50|427.71|425.71|427.73|425.73|427.79|425.79|427.7|425.7|17
1722497590000|2024-08-01 07:33:10|418.23|416.23|418.24|416.24|418.24|416.24|418.23|416.23|2
1722445560000|2024-07-31 17:06:00|427.72|425.72|427.39|425.39|427.72|425.72|427.39|425.39|26
1722497600000|2024-08-01 07:33:20|418.22|416.22|418.23|416.23|418.23|416.23|418.22|416.22|2
1722445570000|2024-07-31 17:06:10|427.4|425.4|427.44|425.44|427.5|425.5|427.4|425.4|25
1722497610000|2024-08-01 07:33:30|418.17|416.17|417.93|415.93|418.23|416.23|417.93|415.93|10
1722445580000|2024-07-31 17:06:20|427.42|425.42|427.23|425.23|427.43|425.43|427.2|425.2|21
1722497620000|2024-08-01 07:33:40|417.85|415.85|417.85|415.85|417.92|415.92|417.85|415.85|7
1722445590000|2024-07-31 17:06:30|427.24|425.24|427.33|425.33|427.33|425.33|427.16|425.16|22
1722497630000|2024-08-01 07:33:50|417.83|415.83|417.83|415.83|417.83|415.83|417.83|415.83|1
1722445600000|2024-07-31 17:06:40|427.35|425.35|427.2|425.2|427.35|425.35|427.13|425.13|12
1722497640000|2024-08-01 07:34:00|417.9|415.9|417.83|415.83|417.96|415.96|417.83|415.83|7
1722497650000|2024-08-01 07:34:10|417.89|415.89|417.81|415.81|417.89|415.89|417.81|415.81|7
1722445610000|2024-07-31 17:06:50|427.21|425.21|427.17|425.17|427.22|425.22|427.15|425.15|19
1722497660000|2024-08-01 07:34:20|417.89|415.89|418.03|416.03|418.09|416.09|417.81|415.81|12
1722445620000|2024-07-31 17:07:00|427.16|425.16|427.2|425.2|427.2|425.2|427.11|425.11|17
1722497670000|2024-08-01 07:34:30|418.01|416.01|418.14|416.14|418.14|416.14|418.01|416.01|12
1722445630000|2024-07-31 17:07:10|427.22|425.22|427.27|425.27|427.27|425.27|427.2|425.2|11
1722497680000|2024-08-01 07:34:40|418.15|416.15|418.17|416.17|418.18|416.18|418.15|416.15|3
1722445640000|2024-07-31 17:07:20|427.12|425.12|427.02|425.02|427.12|425.12|427.01|425.01|17
1722497690000|2024-08-01 07:34:50|418.16|416.16|417.99|415.99|418.16|416.16|417.99|415.99|9
1722445650000|2024-07-31 17:07:30|427.01|425.01|427.03|425.03|427.03|425.03|426.98|424.98|21
1722497700000|2024-08-01 07:35:00|417.97|415.97|417.93|415.93|418.08|416.08|417.87|415.87|10
1722445660000|2024-07-31 17:07:40|427.05|425.05|427.01|425.01|427.06|425.06|426.97|424.97|19
1722497710000|2024-08-01 07:35:10|418.02|416.02|418|416|418.04|416.04|417.97|415.97|8
1722445670000|2024-07-31 17:07:50|427.02|425.02|427.17|425.17|427.18|425.18|427.02|425.02|17
1722497720000|2024-08-01 07:35:20|417.95|415.95|417.98|415.98|418.02|416.02|417.95|415.95|4
1722445680000|2024-07-31 17:08:00|427.18|425.18|427.18|425.18|427.2|425.2|427.15|425.15|9
1722497730000|2024-08-01 07:35:30|418|416|418.21|416.21|418.21|416.21|418|416|18
1722445690000|2024-07-31 17:08:10|427.14|425.14|426.98|424.98|427.14|425.14|426.98|424.98|13
1722497740000|2024-08-01 07:35:40|418.22|416.22|418.22|416.22|418.24|416.24|418.22|416.22|4
1722445700000|2024-07-31 17:08:20|427.01|425.01|426.91|424.91|427.01|425.01|426.87|424.87|25
1722497750000|2024-08-01 07:35:50|418.21|416.21|418.15|416.15|418.21|416.21|418.15|416.15|2
1722445710000|2024-07-31 17:08:30|426.92|424.92|426.9|424.9|426.93|424.93|426.89|424.89|16
1722497760000|2024-08-01 07:36:00|418.07|416.07|418.01|416.01|418.07|416.07|418.01|416.01|2
1722445720000|2024-07-31 17:08:40|426.91|424.91|426.95|424.95|426.95|424.95|426.89|424.89|14
1722497770000|2024-08-01 07:36:10|417.94|415.94|417.93|415.93|417.95|415.95|417.92|415.92|5
1722445730000|2024-07-31 17:08:50|427.01|425.01|427.03|425.03|427.1|425.1|427.01|425.01|8
1722497780000|2024-08-01 07:36:20|417.95|415.95|417.94|415.94|417.98|415.98|417.93|415.93|15
1722445740000|2024-07-31 17:09:00|427.04|425.04|426.95|424.95|427.04|425.04|426.89|424.89|16
1722497790000|2024-08-01 07:36:30|417.88|415.88|417.7|415.7|417.88|415.88|417.7|415.7|7
1722445750000|2024-07-31 17:09:10|426.9|424.9|426.95|424.95|426.95|424.95|426.9|424.9|13
1722497800000|2024-08-01 07:36:40|417.67|415.67|417.58|415.58|417.67|415.67|417.5|415.5|26
1722445760000|2024-07-31 17:09:20|426.9|424.9|427.44|425.44|427.46|425.46|426.9|424.9|14
1722497810000|2024-08-01 07:36:50|417.56|415.56|417.59|415.59|417.69|415.69|417.55|415.55|7
1722445770000|2024-07-31 17:09:30|427.45|425.45|427.42|425.42|427.51|425.51|427.4|425.4|16
1722497820000|2024-08-01 07:37:00|417.58|415.58|417.7|415.7|417.72|415.72|417.58|415.58|18
1722445780000|2024-07-31 17:09:40|427.4|425.4|427.44|425.44|427.48|425.48|427.28|425.28|20
1722497830000|2024-08-01 07:37:10|417.73|415.73|417.55|415.55|417.76|415.76|417.54|415.54|18
1722445790000|2024-07-31 17:09:50|427.43|425.43|427.34|425.34|427.45|425.45|427.33|425.33|13
1722497840000|2024-08-01 07:37:20|417.57|415.57|417.55|415.55|417.62|415.62|417.49|415.49|11
1722445800000|2024-07-31 17:10:00|427.31|425.31|427.44|425.44|427.44|425.44|427.31|425.31|19
1722497850000|2024-08-01 07:37:30|417.59|415.59|417.71|415.71|417.71|415.71|417.53|415.53|18
1722445810000|2024-07-31 17:10:10|427.43|425.43|427.4|425.4|427.44|425.44|427.4|425.4|6
1722497860000|2024-08-01 07:37:40|417.72|415.72|418|416|418|416|417.72|415.72|23
1722445820000|2024-07-31 17:10:20|427.42|425.42|427.57|425.57|427.6|425.6|427.42|425.42|17
1722497870000|2024-08-01 07:37:50|417.98|415.98|417.91|415.91|417.98|415.98|417.9|415.9|9
1722445830000|2024-07-31 17:10:30|427.64|425.64|428.02|426.02|428.1|426.1|427.64|425.64|21
1722497880000|2024-08-01 07:38:00|417.96|415.96|418.01|416.01|418.04|416.04|417.95|415.95|13
1722445840000|2024-07-31 17:10:40|428.01|426.01|427.96|425.96|428.01|426.01|427.96|425.96|9
1722497890000|2024-08-01 07:38:10|418.1|416.1|418.01|416.01|418.1|416.1|417.97|415.97|16
1722445850000|2024-07-31 17:10:50|427.9|425.9|427.96|425.96|427.99|425.99|427.9|425.9|24
1722497900000|2024-08-01 07:38:20|418.05|416.05|418.12|416.12|418.13|416.13|417.98|415.98|19
1722445860000|2024-07-31 17:11:00|427.99|425.99|428|426|428.03|426.03|427.99|425.99|12
1722497910000|2024-08-01 07:38:30|418.02|416.02|418.08|416.08|418.08|416.08|418.01|416.01|15
1722445870000|2024-07-31 17:11:10|428.01|426.01|428.07|426.07|428.07|426.07|427.99|425.99|16
1722497920000|2024-08-01 07:38:40|418.04|416.04|417.85|415.85|418.04|416.04|417.83|415.83|10
1722445880000|2024-07-31 17:11:20|428.05|426.05|428.07|426.07|428.07|426.07|428.04|426.04|11
1722497930000|2024-08-01 07:38:50|417.75|415.75|417.8|415.8|417.87|415.87|417.75|415.75|13
1722445890000|2024-07-31 17:11:30|428.06|426.06|428.05|426.05|428.07|426.07|428|426|14
1722497940000|2024-08-01 07:39:00|417.82|415.82|417.72|415.72|417.82|415.82|417.71|415.71|10
1722445900000|2024-07-31 17:11:40|428.04|426.04|428.04|426.04|428.1|426.1|428.02|426.02|17
1722497950000|2024-08-01 07:39:10|417.73|415.73|417.76|415.76|417.77|415.77|417.69|415.69|16
1722445910000|2024-07-31 17:11:50|428.02|426.02|428.05|426.05|428.11|426.11|428.02|426.02|17
1722497960000|2024-08-01 07:39:20|417.77|415.77|417.71|415.71|417.83|415.83|417.71|415.71|12
1722445920000|2024-07-31 17:12:00|428.06|426.06|428.12|426.12|428.14|426.14|428.04|426.04|17
1722497970000|2024-08-01 07:39:30|417.78|415.78|417.78|415.78|417.78|415.78|417.68|415.68|14
1722445930000|2024-07-31 17:12:10|428.13|426.13|428.31|426.31|428.31|426.31|428.13|426.13|12
1722497980000|2024-08-01 07:39:40|417.8|415.8|417.87|415.87|417.9|415.9|417.8|415.8|16
1722445940000|2024-07-31 17:12:20|428.32|426.32|428.24|426.24|428.32|426.32|428.24|426.24|11
1722497990000|2024-08-01 07:39:50|417.89|415.89|417.94|415.94|418.08|416.08|417.89|415.89|18
1722445950000|2024-07-31 17:12:30|428.26|426.26|428.25|426.25|428.26|426.26|428.23|426.23|10
1722498000000|2024-08-01 07:40:00|417.97|415.97|418.17|416.17|418.23|416.23|417.97|415.97|22
1722445960000|2024-07-31 17:12:40|428.24|426.24|428.21|426.21|428.25|426.25|428.21|426.21|14
1722498010000|2024-08-01 07:40:10|418.18|416.18|418.23|416.23|418.25|416.25|418.18|416.18|8
1722445970000|2024-07-31 17:12:50|428.23|426.23|428.34|426.34|428.34|426.34|428.21|426.21|21
1722498020000|2024-08-01 07:40:20|418.25|416.25|418.14|416.14|418.25|416.25|418.14|416.14|4
1722498040000|2024-08-01 07:40:40|418.18|416.18|418.18|416.18|418.19|416.19|418.15|416.15|6
1722445980000|2024-07-31 17:13:00|428.3|426.3|428.34|426.34|428.34|426.34|428.29|426.29|9
1722498050000|2024-08-01 07:40:50|418.06|416.06|418.12|416.12|418.12|416.12|418.05|416.05|8
1722445990000|2024-07-31 17:13:10|428.35|426.35|428.29|426.29|428.35|426.35|428.29|426.29|14
1722498060000|2024-08-01 07:41:00|418.1|416.1|418.2|416.2|418.21|416.21|418.1|416.1|15
1722446000000|2024-07-31 17:13:20|428.3|426.3|428.37|426.37|428.38|426.38|428.3|426.3|15
1722498070000|2024-08-01 07:41:10|418.19|416.19|418.15|416.15|418.2|416.2|418.03|416.03|14
1722446010000|2024-07-31 17:13:30|428.35|426.35|428.44|426.44|428.44|426.44|428.34|426.34|11
1722498080000|2024-08-01 07:41:20|418.14|416.14|418.18|416.18|418.2|416.2|418.14|416.14|5
1722446030000|2024-07-31 17:13:50|428.56|426.56|428.57|426.57|428.58|426.58|428.55|426.55|11
1722498090000|2024-08-01 07:41:30|418.13|416.13|418.03|416.03|418.13|416.13|418.03|416.03|9
1722446040000|2024-07-31 17:14:00|428.56|426.56|428.75|426.75|428.76|426.76|428.49|426.49|16
1722498100000|2024-08-01 07:41:40|418.06|416.06|418.15|416.15|418.15|416.15|418.04|416.04|16
1722446050000|2024-07-31 17:14:10|428.76|426.76|428.79|426.79|428.79|426.79|428.71|426.71|23
1722498110000|2024-08-01 07:41:50|418.16|416.16|418.21|416.21|418.21|416.21|418.16|416.16|3
1722446060000|2024-07-31 17:14:20|428.83|426.83|428.83|426.83|428.83|426.83|428.8|426.8|3
1722498120000|2024-08-01 07:42:00|418.25|416.25|418.19|416.19|418.31|416.31|418.15|416.15|15
1722446070000|2024-07-31 17:14:30|428.84|426.84|428.84|426.84|428.9|426.9|428.83|426.83|10
1722498130000|2024-08-01 07:42:10|418.17|416.17|418.21|416.21|418.26|416.26|418.16|416.16|11
1722446080000|2024-07-31 17:14:40|428.83|426.83|428.78|426.78|428.83|426.83|428.78|426.78|8
1722498140000|2024-08-01 07:42:20|418.2|416.2|418.2|416.2|418.22|416.22|418.19|416.19|9
1722446090000|2024-07-31 17:14:50|428.69|426.69|428.6|426.6|428.69|426.69|428.56|426.56|11
1722498150000|2024-08-01 07:42:30|418.27|416.27|418.5|416.5|418.5|416.5|418.27|416.27|7
1722446100000|2024-07-31 17:15:00|428.52|426.52|428.53|426.53|428.56|426.56|428.48|426.48|16
1722498160000|2024-08-01 07:42:40|418.55|416.55|418.67|416.67|418.67|416.67|418.46|416.46|10
1722446110000|2024-07-31 17:15:10|428.51|426.51|428.51|426.51|428.52|426.52|428.44|426.44|15
1722498170000|2024-08-01 07:42:50|418.71|416.71|418.72|416.72|418.74|416.74|418.61|416.61|7
1722446120000|2024-07-31 17:15:20|428.5|426.5|428.67|426.67|428.69|426.69|428.49|426.49|17
1722498180000|2024-08-01 07:43:00|418.74|416.74|418.83|416.83|418.83|416.83|418.72|416.72|8
1722446130000|2024-07-31 17:15:30|428.68|426.68|428.69|426.69|428.71|426.71|428.67|426.67|20
1722498190000|2024-08-01 07:43:10|418.84|416.84|418.85|416.85|418.85|416.85|418.84|416.84|2
1722446140000|2024-07-31 17:15:40|428.68|426.68|428.74|426.74|428.75|426.75|428.68|426.68|8
1722498200000|2024-08-01 07:43:20|418.86|416.86|419.03|417.03|419.03|417.03|418.86|416.86|11
1722446150000|2024-07-31 17:15:50|428.72|426.72|428.76|426.76|428.76|426.76|428.72|426.72|14
1722498230000|2024-08-01 07:43:50|418.88|416.88|418.97|416.97|419.03|417.03|418.86|416.86|11
1722446160000|2024-07-31 17:16:00|428.77|426.77|428.84|426.84|428.84|426.84|428.77|426.77|14
1722498240000|2024-08-01 07:44:00|418.99|416.99|419|417|419|417|418.97|416.97|10
1722446170000|2024-07-31 17:16:10|428.83|426.83|428.84|426.84|428.84|426.84|428.76|426.76|16
1722498250000|2024-08-01 07:44:10|419.01|417.01|419.03|417.03|419.03|417.03|419.01|417.01|2
1722446180000|2024-07-31 17:16:20|428.85|426.85|428.73|426.73|428.85|426.85|428.7|426.7|12
1722498260000|2024-08-01 07:44:20|418.97|416.97|418.89|416.89|418.97|416.97|418.86|416.86|3
1722446190000|2024-07-31 17:16:30|428.74|426.74|428.73|426.73|428.75|426.75|428.73|426.73|12
1722498270000|2024-08-01 07:44:30|418.91|416.91|418.97|416.97|418.98|416.98|418.9|416.9|9
1722446200000|2024-07-31 17:16:40|428.66|426.66|428.69|426.69|428.7|426.7|428.65|426.65|13
1722498280000|2024-08-01 07:44:40|418.99|416.99|418.96|416.96|419.02|417.02|418.92|416.92|13
1722446210000|2024-07-31 17:16:50|428.68|426.68|428.64|426.64|428.68|426.68|428.6|426.6|9
1722498290000|2024-08-01 07:44:50|418.98|416.98|419.04|417.04|419.04|417.04|418.96|416.96|4
1722446220000|2024-07-31 17:17:00|428.62|426.62|428.74|426.74|428.76|426.76|428.62|426.62|20
1722498300000|2024-08-01 07:45:00|419.05|417.05|419.05|417.05|419.05|417.05|419.05|417.05|1
1722446230000|2024-07-31 17:17:10|428.72|426.72|428.88|426.88|428.88|426.88|428.72|426.72|6
1722498310000|2024-08-01 07:45:10|419.07|417.07|419.05|417.05|419.08|417.08|419.05|417.05|3
1722446240000|2024-07-31 17:17:20|428.89|426.89|428.91|426.91|428.96|426.96|428.89|426.89|12
1722498370000|2024-08-01 07:46:10|419.09|417.09|419.06|417.06|419.1|417.1|419.06|417.06|3
1722446250000|2024-07-31 17:17:30|428.89|426.89|428.87|426.87|428.93|426.93|428.87|426.87|8
1722498380000|2024-08-01 07:46:20|419.05|417.05|419.05|417.05|419.05|417.05|419.05|417.05|1
1722446260000|2024-07-31 17:17:40|428.88|426.88|428.89|426.89|428.89|426.89|428.86|426.86|7
1722498400000|2024-08-01 07:46:40|419.06|417.06|419.5|417.5|419.5|417.5|419.06|417.06|7
1722446270000|2024-07-31 17:17:50|428.9|426.9|428.94|426.94|428.94|426.94|428.9|426.9|6
1722498410000|2024-08-01 07:46:50|419.53|417.53|419.53|417.53|419.62|417.62|419.49|417.49|7
1722446280000|2024-07-31 17:18:00|429.04|427.04|429.05|427.05|429.07|427.07|429.03|427.03|9
1722498420000|2024-08-01 07:47:00|419.55|417.55|419.69|417.69|419.69|417.69|419.53|417.53|14
1722446290000|2024-07-31 17:18:10|428.96|426.96|429.04|427.04|429.05|427.05|428.96|426.96|17
1722498430000|2024-08-01 07:47:10|419.67|417.67|419.46|417.46|419.67|417.67|419.4|417.4|7
1722446300000|2024-07-31 17:18:20|429.02|427.02|429.18|427.18|429.18|427.18|429.02|427.02|10
1722498440000|2024-08-01 07:47:20|419.36|417.36|419.41|417.41|419.41|417.41|419.32|417.32|12
1722446320000|2024-07-31 17:18:40|429.14|427.14|429.14|427.14|429.18|427.18|429.13|427.13|12
1722498450000|2024-08-01 07:47:30|419.43|417.43|419.49|417.49|419.49|417.49|419.41|417.41|8
1722446330000|2024-07-31 17:18:50|429.15|427.15|429.15|427.15|429.15|427.15|429.13|427.13|4
1722498460000|2024-08-01 07:47:40|419.5|417.5|419.43|417.43|419.51|417.51|419.43|417.43|5
1722446340000|2024-07-31 17:19:00|429.2|427.2|429.05|427.05|429.2|427.2|429.05|427.05|16
1722498470000|2024-08-01 07:47:50|419.28|417.28|419.06|417.06|419.28|417.28|419.06|417.06|6
1722446350000|2024-07-31 17:19:10|429.04|427.04|429.02|427.02|429.06|427.06|429|427|10
1722498480000|2024-08-01 07:48:00|419.07|417.07|418.95|416.95|419.07|417.07|418.95|416.95|10
1722446360000|2024-07-31 17:19:20|428.98|426.98|428.91|426.91|428.98|426.98|428.87|426.87|16
1722498490000|2024-08-01 07:48:10|418.91|416.91|418.87|416.87|418.91|416.91|418.83|416.83|3
1722446370000|2024-07-31 17:19:30|428.89|426.89|428.98|426.98|428.99|426.99|428.89|426.89|10
1722498500000|2024-08-01 07:48:20|418.92|416.92|418.95|416.95|418.95|416.95|418.91|416.91|5
1722446380000|2024-07-31 17:19:40|429|427|429.01|427.01|429.03|427.03|428.95|426.95|17
1722498510000|2024-08-01 07:48:30|418.78|416.78|418.62|416.62|418.78|416.78|418.61|416.61|6
1722446390000|2024-07-31 17:19:50|429|427|428.93|426.93|429.03|427.03|428.91|426.91|10
1722498520000|2024-08-01 07:48:40|418.59|416.59|418.67|416.67|418.67|416.67|418.59|416.59|11
1722446400000|2024-07-31 17:20:00|428.95|426.95|428.86|426.86|428.95|426.95|428.86|426.86|10
1722498530000|2024-08-01 07:48:50|418.71|416.71|418.69|416.69|418.71|416.71|418.67|416.67|5
1722446410000|2024-07-31 17:20:10|428.82|426.82|429.03|427.03|429.03|427.03|428.81|426.81|11
1722498540000|2024-08-01 07:49:00|418.58|416.58|418.35|416.35|418.66|416.66|418.35|416.35|14
1722446420000|2024-07-31 17:20:20|429.1|427.1|429.22|427.22|429.22|427.22|429.1|427.1|14
1722498550000|2024-08-01 07:49:10|418.34|416.34|418.35|416.35|418.39|416.39|418.26|416.26|21
1722446430000|2024-07-31 17:20:30|429.24|427.24|429.46|427.46|429.47|427.47|429.24|427.24|18
1722498560000|2024-08-01 07:49:20|418.32|416.32|418.33|416.33|418.39|416.39|418.32|416.32|19
1722446440000|2024-07-31 17:20:40|429.44|427.44|429.45|427.45|429.47|427.47|429.42|427.42|16
1722498570000|2024-08-01 07:49:30|418.19|416.19|418.05|416.05|418.26|416.26|418.05|416.05|15
1722446450000|2024-07-31 17:20:50|429.44|427.44|429.46|427.46|429.47|427.47|429.42|427.42|9
1722498580000|2024-08-01 07:49:40|417.97|415.97|418|416|418.01|416.01|417.9|415.9|14
1722446460000|2024-07-31 17:21:00|429.47|427.47|429.38|427.38|429.47|427.47|429.38|427.38|16
1722498590000|2024-08-01 07:49:50|418.02|416.02|417.97|415.97|418.13|416.13|417.94|415.94|11
1722446470000|2024-07-31 17:21:10|429.36|427.36|429.31|427.31|429.37|427.37|429.29|427.29|17
1722498600000|2024-08-01 07:50:00|417.99|415.99|418.1|416.1|418.1|416.1|417.93|415.93|19
1722446480000|2024-07-31 17:21:20|429.29|427.29|429.17|427.17|429.3|427.3|429.17|427.17|19
1722498610000|2024-08-01 07:50:10|418.14|416.14|418.23|416.23|418.23|416.23|418.14|416.14|3
1722446490000|2024-07-31 17:21:30|429.15|427.15|429.13|427.13|429.15|427.15|429.07|427.07|19
1722498620000|2024-08-01 07:50:20|418.25|416.25|418.27|416.27|418.34|416.34|418.24|416.24|19
1722498630000|2024-08-01 07:50:30|418.31|416.31|418.25|416.25|418.31|416.31|418.23|416.23|15
1722446500000|2024-07-31 17:21:40|429.12|427.12|429.1|427.1|429.15|427.15|429.09|427.09|13
1722498640000|2024-08-01 07:50:40|418.24|416.24|418.36|416.36|418.39|416.39|418.18|416.18|15
1722446510000|2024-07-31 17:21:50|429.11|427.11|429.16|427.16|429.16|427.16|429.1|427.1|17
1722498650000|2024-08-01 07:50:50|418.42|416.42|418.55|416.55|418.57|416.57|418.42|416.42|12
1722446520000|2024-07-31 17:22:00|429.18|427.18|429.32|427.32|429.32|427.32|429.18|427.18|8
1722498660000|2024-08-01 07:51:00|418.56|416.56|418.9|416.9|418.92|416.92|418.56|416.56|14
1722446530000|2024-07-31 17:22:10|429.31|427.31|429.28|427.28|429.32|427.32|429.28|427.28|16
1722498670000|2024-08-01 07:51:10|418.89|416.89|418.94|416.94|418.94|416.94|418.84|416.84|15
1722446540000|2024-07-31 17:22:20|429.29|427.29|429.3|427.3|429.33|427.33|429.28|427.28|16
1722498680000|2024-08-01 07:51:20|418.95|416.95|418.97|416.97|418.98|416.98|418.8|416.8|17
1722446550000|2024-07-31 17:22:30|429.29|427.29|429.33|427.33|429.33|427.33|429.28|427.28|6
1722498690000|2024-08-01 07:51:30|418.99|416.99|418.94|416.94|418.99|416.99|418.92|416.92|18
1722446580000|2024-07-31 17:23:00|429.36|427.36|429.33|427.33|429.37|427.37|429.33|427.33|4
1722498700000|2024-08-01 07:51:40|418.85|416.85|418.83|416.83|418.88|416.88|418.71|416.71|24
1722446590000|2024-07-31 17:23:10|429.34|427.34|429.38|427.38|429.38|427.38|429.33|427.33|5
1722498710000|2024-08-01 07:51:50|418.73|416.73|418.7|416.7|418.83|416.83|418.69|416.69|17
1722446600000|2024-07-31 17:23:20|429.33|427.33|429.36|427.36|429.36|427.36|429.33|427.33|3
1722498720000|2024-08-01 07:52:00|418.71|416.71|418.85|416.85|418.88|416.88|418.71|416.71|12
1722446610000|2024-07-31 17:23:30|429.39|427.39|429.51|427.51|429.51|427.51|429.36|427.36|7
1722498730000|2024-08-01 07:52:10|418.86|416.86|418.97|416.97|418.97|416.97|418.85|416.85|8
1722446620000|2024-07-31 17:23:40|429.52|427.52|429.51|427.51|429.52|427.52|429.5|427.5|3
1722498740000|2024-08-01 07:52:20|418.91|416.91|418.86|416.86|418.96|416.96|418.86|416.86|10
1722446630000|2024-07-31 17:23:50|429.5|427.5|429.61|427.61|429.61|427.61|429.5|427.5|5
1722498750000|2024-08-01 07:52:30|418.87|416.87|418.98|416.98|418.98|416.98|418.85|416.85|11
1722446640000|2024-07-31 17:24:00|429.59|427.59|430.07|428.07|430.07|428.07|429.57|427.57|14
1722498760000|2024-08-01 07:52:40|419.13|417.13|419.2|417.2|419.23|417.23|419.1|417.1|14
1722446650000|2024-07-31 17:24:10|430.06|428.06|429.88|427.88|430.07|428.07|429.88|427.88|16
1722498770000|2024-08-01 07:52:50|419.17|417.17|419.09|417.09|419.21|417.21|419.05|417.05|12
1722446670000|2024-07-31 17:24:30|429.85|427.85|429.93|427.93|429.94|427.94|429.85|427.85|16
1722498780000|2024-08-01 07:53:00|419.08|417.08|419.29|417.29|419.29|417.29|419.01|417.01|18
1722446680000|2024-07-31 17:24:40|429.89|427.89|429.94|427.94|429.94|427.94|429.89|427.89|8
1722498790000|2024-08-01 07:53:10|419.24|417.24|419.21|417.21|419.41|417.41|419.2|417.2|21
1722446690000|2024-07-31 17:24:50|429.95|427.95|429.94|427.94|429.98|427.98|429.94|427.94|8
1722498800000|2024-08-01 07:53:20|419.22|417.22|419.23|417.23|419.25|417.25|419.19|417.19|26
1722498810000|2024-08-01 07:53:30|419.25|417.25|419.2|417.2|419.25|417.25|419.18|417.18|15
1722446700000|2024-07-31 17:25:00|429.9|427.9|429.94|427.94|429.98|427.98|429.9|427.9|16
1722498820000|2024-08-01 07:53:40|419.21|417.21|419.26|417.26|419.32|417.32|419.2|417.2|19
1722446710000|2024-07-31 17:25:10|429.93|427.93|429.98|427.98|429.99|427.99|429.93|427.93|11
1722498830000|2024-08-01 07:53:50|419.25|417.25|419.21|417.21|419.28|417.28|419.16|417.16|13
1722446720000|2024-07-31 17:25:20|429.97|427.97|430.02|428.02|430.02|428.02|429.97|427.97|6
1722498840000|2024-08-01 07:54:00|419.22|417.22|419.01|417.01|419.22|417.22|418.95|416.95|21
1722446730000|2024-07-31 17:25:30|430.03|428.03|430.03|428.03|430.03|428.03|430.03|428.03|1
1722498850000|2024-08-01 07:54:10|419|417|418.9|416.9|419.01|417.01|418.86|416.86|12
1722446740000|2024-07-31 17:25:40|430.02|428.02|430|428|430.02|428.02|429.97|427.97|7
1722498860000|2024-08-01 07:54:20|418.89|416.89|418.81|416.81|418.89|416.89|418.77|416.77|22
1722446750000|2024-07-31 17:25:50|429.98|427.98|429.77|427.77|429.98|427.98|429.77|427.77|17
1722498870000|2024-08-01 07:54:30|418.82|416.82|418.89|416.89|418.89|416.89|418.8|416.8|25
1722446760000|2024-07-31 17:26:00|429.76|427.76|429.43|427.43|429.76|427.76|429.4|427.4|20
1722498880000|2024-08-01 07:54:40|418.9|416.9|418.79|416.79|418.9|416.9|418.76|416.76|20
1722446770000|2024-07-31 17:26:10|429.44|427.44|429.3|427.3|429.46|427.46|429.3|427.3|15
1722498890000|2024-08-01 07:54:50|418.78|416.78|418.76|416.76|418.86|416.86|418.73|416.73|18
1722446780000|2024-07-31 17:26:20|429.32|427.32|429.41|427.41|429.42|427.42|429.32|427.32|10
1722498900000|2024-08-01 07:55:00|418.75|416.75|418.83|416.83|418.89|416.89|418.74|416.74|23
1722446790000|2024-07-31 17:26:30|429.42|427.42|429.4|427.4|429.42|427.42|429.39|427.39|8
1722498910000|2024-08-01 07:55:10|418.75|416.75|419.42|417.42|419.47|417.47|418.75|416.75|18
1722446800000|2024-07-31 17:26:40|429.41|427.41|429.4|427.4|429.46|427.46|429.39|427.39|11
1722498920000|2024-08-01 07:55:20|419.37|417.37|419.84|417.84|419.85|417.85|419.31|417.31|22
1722446810000|2024-07-31 17:26:50|429.41|427.41|429.42|427.42|429.44|427.44|429.41|427.41|6
1722498930000|2024-08-01 07:55:30|419.88|417.88|419.82|417.82|419.91|417.91|419.74|417.74|29
1722446820000|2024-07-31 17:27:00|429.41|427.41|429.41|427.41|429.44|427.44|429.4|427.4|19
1722498940000|2024-08-01 07:55:40|419.83|417.83|419.7|417.7|419.88|417.88|419.7|417.7|17
1722446830000|2024-07-31 17:27:10|429.4|427.4|429.28|427.28|429.41|427.41|429.27|427.27|8
1722498950000|2024-08-01 07:55:50|419.65|417.65|419.73|417.73|419.78|417.78|419.62|417.62|23
1722446840000|2024-07-31 17:27:20|429.29|427.29|429.26|427.26|429.3|427.3|429.26|427.26|13
1722498960000|2024-08-01 07:56:00|419.72|417.72|419.54|417.54|419.73|417.73|419.54|417.54|27
1722446850000|2024-07-31 17:27:30|429.27|427.27|429.28|427.28|429.29|427.29|429.26|427.26|8
1722498970000|2024-08-01 07:56:10|419.55|417.55|419.67|417.67|419.73|417.73|419.54|417.54|14
1722446860000|2024-07-31 17:27:40|429.29|427.29|429.3|427.3|429.3|427.3|429.28|427.28|6
1722498980000|2024-08-01 07:56:20|419.69|417.69|419.71|417.71|419.76|417.76|419.68|417.68|17
1722446870000|2024-07-31 17:27:50|429.31|427.31|429.37|427.37|429.37|427.37|429.31|427.31|8
1722498990000|2024-08-01 07:56:30|419.74|417.74|419.69|417.69|419.74|417.74|419.68|417.68|19
1722446880000|2024-07-31 17:28:00|429.36|427.36|429.36|427.36|429.39|427.39|429.36|427.36|12
1722499000000|2024-08-01 07:56:40|419.72|417.72|419.74|417.74|419.74|417.74|419.61|417.61|19
1722446890000|2024-07-31 17:28:10|429.38|427.38|429.37|427.37|429.38|427.38|429.35|427.35|12
1722499010000|2024-08-01 07:56:50|419.75|417.75|419.72|417.72|419.78|417.78|419.68|417.68|24
1722446900000|2024-07-31 17:28:20|429.38|427.38|429.35|427.35|429.4|427.4|429.35|427.35|9
1722499020000|2024-08-01 07:57:00|419.71|417.71|419.67|417.67|419.73|417.73|419.67|417.67|11
1722446910000|2024-07-31 17:28:30|429.36|427.36|429.4|427.4|429.4|427.4|429.36|427.36|10
1722499030000|2024-08-01 07:57:10|419.61|417.61|419.61|417.61|419.69|417.69|419.57|417.57|19
1722446920000|2024-07-31 17:28:40|429.38|427.38|429.37|427.37|429.4|427.4|429.36|427.36|10
1722499040000|2024-08-01 07:57:20|419.6|417.6|419.63|417.63|419.64|417.64|419.55|417.55|28
1722446930000|2024-07-31 17:28:50|429.36|427.36|429.38|427.38|429.4|427.4|429.36|427.36|12
1722499050000|2024-08-01 07:57:30|419.62|417.62|419.65|417.65|419.65|417.65|419.59|417.59|14
1722446940000|2024-07-31 17:29:00|429.37|427.37|429.37|427.37|429.37|427.37|429.35|427.35|4
1722499060000|2024-08-01 07:57:40|419.64|417.64|419.63|417.63|419.68|417.68|419.62|417.62|12
1722446950000|2024-07-31 17:29:10|429.38|427.38|429.39|427.39|429.39|427.39|429.37|427.37|8
1722499070000|2024-08-01 07:57:50|419.62|417.62|419.6|417.6|419.66|417.66|419.52|417.52|21
1722446960000|2024-07-31 17:29:20|429.38|427.38|429.66|427.66|429.69|427.69|429.37|427.37|15
1722499080000|2024-08-01 07:58:00|419.62|417.62|419.63|417.63|419.64|417.64|419.56|417.56|27
1722446970000|2024-07-31 17:29:30|429.67|427.67|429.54|427.54|429.68|427.68|429.5|427.5|20
1722499090000|2024-08-01 07:58:10|419.67|417.67|419.63|417.63|419.7|417.7|419.63|417.63|18
1722446980000|2024-07-31 17:29:40|429.6|427.6|429.61|427.61|429.67|427.67|429.6|427.6|8
1722499100000|2024-08-01 07:58:20|419.64|417.64|419.62|417.62|419.64|417.64|419.62|417.62|5
1722446990000|2024-07-31 17:29:50|429.62|427.62|429.61|427.61|429.65|427.65|429.57|427.57|20
1722499110000|2024-08-01 07:58:30|419.61|417.61|419.62|417.62|419.62|417.62|419.61|417.61|2
1722447000000|2024-07-31 17:30:00|429.6|427.6|429.59|427.59|429.62|427.62|429.59|427.59|13
1722499120000|2024-08-01 07:58:40|419.68|417.68|419.61|417.61|419.68|417.68|419.61|417.61|3
1722447010000|2024-07-31 17:30:10|429.6|427.6|429.59|427.59|429.61|427.61|429.59|427.59|14
1722499130000|2024-08-01 07:58:50|419.58|417.58|419.57|417.57|419.63|417.63|419.57|417.57|16
1722447020000|2024-07-31 17:30:20|429.62|427.62|429.99|427.99|430.01|428.01|429.62|427.62|12
1722499140000|2024-08-01 07:59:00|419.58|417.58|419.59|417.59|419.61|417.61|419.57|417.57|22
1722447030000|2024-07-31 17:30:30|430.01|428.01|429.48|427.48|430.01|428.01|429.48|427.48|25
1722499150000|2024-08-01 07:59:10|419.57|417.57|419.6|417.6|419.67|417.67|419.57|417.57|14
1722447040000|2024-07-31 17:30:40|429.47|427.47|429.53|427.53|429.53|427.53|429.47|427.47|10
1722499160000|2024-08-01 07:59:20|419.61|417.61|419.53|417.53|419.61|417.61|419.53|417.53|28
1722447050000|2024-07-31 17:30:50|429.48|427.48|429.5|427.5|429.56|427.56|429.47|427.47|18
1722499170000|2024-08-01 07:59:30|419.54|417.54|419.57|417.57|419.63|417.63|419.54|417.54|19
1722447060000|2024-07-31 17:31:00|429.51|427.51|429.42|427.42|429.52|427.52|429.36|427.36|21
1722499180000|2024-08-01 07:59:40|419.56|417.56|419.58|417.58|419.64|417.64|419.54|417.54|17
1722447070000|2024-07-31 17:31:10|429.45|427.45|429.99|427.99|430.01|428.01|429.45|427.45|21
1722499190000|2024-08-01 07:59:50|419.57|417.57|419.56|417.56|419.63|417.63|419.53|417.53|20
1722447080000|2024-07-31 17:31:20|429.97|427.97|430.01|428.01|430.01|428.01|429.94|427.94|7
1722499200000|2024-08-01 08:00:00|419.57|417.57|419.61|417.61|419.61|417.61|419.53|417.53|15
1722447090000|2024-07-31 17:31:30|429.99|427.99|430.01|428.01|430.01|428.01|429.98|427.98|4
1722499210000|2024-08-01 08:00:10|419.64|417.64|419.68|417.68|419.72|417.72|419.61|417.61|21
1722447100000|2024-07-31 17:31:40|429.96|427.96|429.95|427.95|429.96|427.96|429.87|427.87|6
1722499220000|2024-08-01 08:00:20|419.69|417.69|419.55|417.55|419.69|417.69|419.52|417.52|16
1722447110000|2024-07-31 17:31:50|429.93|427.93|429.79|427.79|429.93|427.93|429.76|427.76|5
1722499230000|2024-08-01 08:00:30|419.54|417.54|419.74|417.74|419.76|417.76|419.54|417.54|19
1722447120000|2024-07-31 17:32:00|429.84|427.84|430.07|428.07|430.07|428.07|429.84|427.84|12
1722499240000|2024-08-01 08:00:40|419.73|417.73|419.86|417.86|419.86|417.86|419.7|417.7|16
1722447130000|2024-07-31 17:32:10|430.01|428.01|430.01|428.01|430.01|428.01|430.01|428.01|1
1722499250000|2024-08-01 08:00:50|419.85|417.85|420.19|418.19|420.2|418.2|419.84|417.84|17
1722447140000|2024-07-31 17:32:20|430.04|428.04|430.05|428.05|430.05|428.05|430.04|428.04|2
1722499260000|2024-08-01 08:01:00|420.18|418.18|420.16|418.16|420.36|418.36|420.16|418.16|17
1722447150000|2024-07-31 17:32:30|430.07|428.07|430.08|428.08|430.08|428.08|430.07|428.07|2
1722499270000|2024-08-01 08:01:10|420.14|418.14|420.13|418.13|420.15|418.15|420.06|418.06|24
1722447160000|2024-07-31 17:32:40|430.06|428.06|430.08|428.08|430.08|428.08|430.06|428.06|2
1722499280000|2024-08-01 08:01:20|420.15|418.15|420.22|418.22|420.23|418.23|420.15|418.15|26
1722447170000|2024-07-31 17:32:50|430.09|428.09|430.19|428.19|430.19|428.19|430.09|428.09|5
1722499290000|2024-08-01 08:01:30|420.21|418.21|420.21|418.21|420.26|418.26|420.21|418.21|20
1722447180000|2024-07-31 17:33:00|430.2|428.2|430.35|428.35|430.37|428.37|430.19|428.19|7
1722499300000|2024-08-01 08:01:40|420.19|418.19|420.45|418.45|420.45|418.45|420.19|418.19|13
1722447190000|2024-07-31 17:33:10|430.31|428.31|430.37|428.37|430.37|428.37|430.31|428.31|5
1722499310000|2024-08-01 08:01:50|420.46|418.46|420.36|418.36|420.46|418.46|420.34|418.34|19
1722447200000|2024-07-31 17:33:20|430.42|428.42|430.42|428.42|430.42|428.42|430.42|428.42|1
1722499320000|2024-08-01 08:02:00|420.37|418.37|420.47|418.47|420.48|418.48|420.36|418.36|15
1722447210000|2024-07-31 17:33:30|430.4|428.4|430.44|428.44|430.44|428.44|430.38|428.38|7
1722499330000|2024-08-01 08:02:10|420.46|418.46|420.49|418.49|420.51|418.51|420.44|418.44|12
1722447220000|2024-07-31 17:33:40|430.46|428.46|430.47|428.47|430.47|428.47|430.46|428.46|2
1722499340000|2024-08-01 08:02:20|420.51|418.51|420.41|418.41|420.52|418.52|420.4|418.4|14
1722447260000|2024-07-31 17:34:20|430.49|428.49|430.49|428.49|430.49|428.49|430.47|428.47|4
1722499350000|2024-08-01 08:02:30|420.42|418.42|420.47|418.47|420.5|418.5|420.42|418.42|21
1722447270000|2024-07-31 17:34:30|430.47|428.47|430.48|428.48|430.49|428.49|430.47|428.47|4
1722499360000|2024-08-01 08:02:40|420.46|418.46|420.43|418.43|420.47|418.47|420.42|418.42|11
1722447280000|2024-07-31 17:34:40|430.51|428.51|430.54|428.54|430.54|428.54|430.51|428.51|3
1722499370000|2024-08-01 08:02:50|420.44|418.44|420.55|418.55|420.55|418.55|420.44|418.44|10
1722447290000|2024-07-31 17:34:50|430.53|428.53|430.53|428.53|430.53|428.53|430.53|428.53|1
1722499380000|2024-08-01 08:03:00|420.56|418.56|420.54|418.54|420.65|418.65|420.54|418.54|19
1722447300000|2024-07-31 17:35:00|430.51|428.51|430.51|428.51|430.51|428.51|430.51|428.51|1
1722499390000|2024-08-01 08:03:10|420.53|418.53|420.54|418.54|420.54|418.54|420.48|418.48|17
1722447310000|2024-07-31 17:35:10|430.53|428.53|430.62|428.62|430.63|428.63|430.53|428.53|5
1722499400000|2024-08-01 08:03:20|420.55|418.55|420.6|418.6|420.61|418.61|420.53|418.53|14
1722447320000|2024-07-31 17:35:20|430.59|428.59|430.59|428.59|430.59|428.59|430.59|428.59|1
1722499410000|2024-08-01 08:03:30|420.59|418.59|420.53|418.53|420.63|418.63|420.53|418.53|20
1722447330000|2024-07-31 17:35:30|430.6|428.6|430.94|428.94|430.96|428.96|430.6|428.6|12
1722499420000|2024-08-01 08:03:40|420.52|418.52|420.58|418.58|420.58|418.58|420.51|418.51|14
1722447340000|2024-07-31 17:35:40|430.93|428.93|430.9|428.9|430.97|428.97|430.89|428.89|16
1722499430000|2024-08-01 08:03:50|420.51|418.51|420.54|418.54|420.55|418.55|420.5|418.5|9
1722447350000|2024-07-31 17:35:50|430.87|428.87|430.79|428.79|430.87|428.87|430.77|428.77|15
1722499440000|2024-08-01 08:04:00|420.49|418.49|420.27|418.27|420.49|418.49|420.27|418.27|14
1722447360000|2024-07-31 17:36:00|430.81|428.81|430.87|428.87|430.92|428.92|430.78|428.78|16
1722499450000|2024-08-01 08:04:10|420.29|418.29|420.11|418.11|420.29|418.29|420.11|418.11|19
1722447370000|2024-07-31 17:36:10|430.88|428.88|430.91|428.91|430.95|428.95|430.88|428.88|17
1722499460000|2024-08-01 08:04:20|420.1|418.1|420.12|418.12|420.13|418.13|420.02|418.02|19
1722447380000|2024-07-31 17:36:20|430.92|428.92|430.99|428.99|431.09|429.09|430.92|428.92|7
1722499470000|2024-08-01 08:04:30|420.13|418.13|420.06|418.06|420.13|418.13|420.03|418.03|11
1722447390000|2024-07-31 17:36:30|430.98|428.98|430.81|428.81|431.02|429.02|430.81|428.81|12
1722499480000|2024-08-01 08:04:40|420.05|418.05|420.13|418.13|420.13|418.13|420.01|418.01|5
1722447400000|2024-07-31 17:36:40|430.82|428.82|430.93|428.93|430.94|428.94|430.82|428.82|22
1722499490000|2024-08-01 08:04:50|420.08|418.08|420.01|418.01|420.11|418.11|420.01|418.01|10
1722447410000|2024-07-31 17:36:50|430.94|428.94|431.07|429.07|431.07|429.07|430.94|428.94|8
1722499500000|2024-08-01 08:05:00|419.95|417.95|419.81|417.81|419.95|417.95|419.8|417.8|15
1722447420000|2024-07-31 17:37:00|431.1|429.1|431.17|429.17|431.17|429.17|431.1|429.1|10
1722499510000|2024-08-01 08:05:10|419.85|417.85|419.86|417.86|419.94|417.94|419.84|417.84|16
1722499520000|2024-08-01 08:05:20|419.75|417.75|419.68|417.68|419.75|417.75|419.67|417.67|5
1722447430000|2024-07-31 17:37:10|431.2|429.2|431.33|429.33|431.35|429.35|431.16|429.16|6
1722499530000|2024-08-01 08:05:30|419.67|417.67|419.67|417.67|419.71|417.71|419.65|417.65|18
1722447440000|2024-07-31 17:37:20|431.36|429.36|431.33|429.33|431.37|429.37|431.33|429.33|3
1722499540000|2024-08-01 08:05:40|419.65|417.65|419.68|417.68|419.68|417.68|419.63|417.63|17
1722447450000|2024-07-31 17:37:30|431.37|429.37|431.36|429.36|431.37|429.37|431.36|429.36|2
1722499550000|2024-08-01 08:05:50|419.67|417.67|419.63|417.63|419.67|417.67|419.62|417.62|8
1722447470000|2024-07-31 17:37:50|431.34|429.34|431.34|429.34|431.34|429.34|431.34|429.34|1
1722499560000|2024-08-01 08:06:00|419.62|417.62|419.78|417.78|419.78|417.78|419.62|417.62|23
1722447520000|2024-07-31 17:38:40|431.33|429.33|431.26|429.26|431.34|429.34|431.24|429.24|12
1722499570000|2024-08-01 08:06:10|419.79|417.79|419.65|417.65|419.79|417.79|419.65|417.65|16
1722447530000|2024-07-31 17:38:50|431.21|429.21|431.03|429.03|431.21|429.21|431.03|429.03|11
1722499580000|2024-08-01 08:06:20|419.66|417.66|419.56|417.56|419.66|417.66|419.54|417.54|15
1722447540000|2024-07-31 17:39:00|430.89|428.89|430.86|428.86|430.91|428.91|430.85|428.85|12
1722499590000|2024-08-01 08:06:30|419.59|417.59|419.66|417.66|419.71|417.71|419.57|417.57|16
1722447550000|2024-07-31 17:39:10|430.85|428.85|430.56|428.56|430.85|428.85|430.5|428.5|19
1722499600000|2024-08-01 08:06:40|419.67|417.67|419.64|417.64|419.7|417.7|419.61|417.61|12
1722447560000|2024-07-31 17:39:20|430.54|428.54|430.42|428.42|430.59|428.59|430.37|428.37|13
1722499610000|2024-08-01 08:06:50|419.65|417.65|419.59|417.59|419.67|417.67|419.59|417.59|16
1722447570000|2024-07-31 17:39:30|430.43|428.43|430.22|428.22|430.43|428.43|430.18|428.18|15
1722499620000|2024-08-01 08:07:00|419.58|417.58|419.63|417.63|419.63|417.63|419.55|417.55|12
1722447580000|2024-07-31 17:39:40|430.21|428.21|430.06|428.06|430.21|428.21|430.06|428.06|14
1722499630000|2024-08-01 08:07:10|419.61|417.61|419.6|417.6|419.62|417.62|419.55|417.55|17
1722447590000|2024-07-31 17:39:50|430.07|428.07|430.21|428.21|430.22|428.22|430.06|428.06|16
1722499640000|2024-08-01 08:07:20|419.61|417.61|419.58|417.58|419.66|417.66|419.55|417.55|19
1722447600000|2024-07-31 17:40:00|430.2|428.2|430.32|428.32|430.32|428.32|430.17|428.17|10
1722499650000|2024-08-01 08:07:30|419.57|417.57|419.63|417.63|419.67|417.67|419.56|417.56|15
1722447610000|2024-07-31 17:40:10|430.3|428.3|430.3|428.3|430.3|428.3|430.27|428.27|10
1722499660000|2024-08-01 08:07:40|419.66|417.66|419.55|417.55|419.68|417.68|419.55|417.55|12
1722447620000|2024-07-31 17:40:20|430.31|428.31|430.26|428.26|430.31|428.31|430.26|428.26|3
1722499670000|2024-08-01 08:07:50|419.56|417.56|419.53|417.53|419.59|417.59|419.51|417.51|9
1722447630000|2024-07-31 17:40:30|430.24|428.24|430.37|428.37|430.37|428.37|430.24|428.24|8
1722499680000|2024-08-01 08:08:00|419.54|417.54|419.58|417.58|419.6|417.6|419.53|417.53|22
1722447640000|2024-07-31 17:40:40|430.39|428.39|430.44|428.44|430.44|428.44|430.39|428.39|10
1722499690000|2024-08-01 08:08:10|419.6|417.6|419.56|417.56|419.6|417.6|419.54|417.54|14
1722447650000|2024-07-31 17:40:50|430.42|428.42|430.48|428.48|430.49|428.49|430.38|428.38|9
1722499700000|2024-08-01 08:08:20|419.57|417.57|419.58|417.58|419.63|417.63|419.53|417.53|14
1722447660000|2024-07-31 17:41:00|430.47|428.47|430.55|428.55|430.55|428.55|430.47|428.47|14
1722499710000|2024-08-01 08:08:30|419.59|417.59|419.58|417.58|419.62|417.62|419.58|417.58|6
1722447670000|2024-07-31 17:41:10|430.52|428.52|430.69|428.69|430.77|428.77|430.5|428.5|23
1722499720000|2024-08-01 08:08:40|419.63|417.63|419.79|417.79|419.79|417.79|419.63|417.63|18
1722447680000|2024-07-31 17:41:20|430.71|428.71|430.67|428.67|430.76|428.76|430.61|428.61|15
1722499730000|2024-08-01 08:08:50|419.8|417.8|419.8|417.8|419.82|417.82|419.78|417.78|9
1722447690000|2024-07-31 17:41:30|430.7|428.7|430.77|428.77|430.85|428.85|430.68|428.68|16
1722499740000|2024-08-01 08:09:00|419.82|417.82|419.78|417.78|419.83|417.83|419.78|417.78|7
1722447700000|2024-07-31 17:41:40|430.76|428.76|430.72|428.72|430.81|428.81|430.68|428.68|20
1722499750000|2024-08-01 08:09:10|419.82|417.82|419.73|417.73|419.84|417.84|419.73|417.73|14
1722447710000|2024-07-31 17:41:50|430.73|428.73|430.81|428.81|430.82|428.82|430.69|428.69|20
1722499760000|2024-08-01 08:09:20|419.72|417.72|419.74|417.74|419.76|417.76|419.72|417.72|13
1722447720000|2024-07-31 17:42:00|430.8|428.8|430.93|428.93|430.93|428.93|430.8|428.8|13
1722499770000|2024-08-01 08:09:30|419.73|417.73|419.73|417.73|419.77|417.77|419.73|417.73|12
1722447730000|2024-07-31 17:42:10|430.92|428.92|430.64|428.64|430.92|428.92|430.6|428.6|17
1722499780000|2024-08-01 08:09:40|419.74|417.74|419.73|417.73|419.77|417.77|419.73|417.73|10
1722447740000|2024-07-31 17:42:20|430.63|428.63|430.99|428.99|430.99|428.99|430.59|428.59|12
1722499790000|2024-08-01 08:09:50|419.75|417.75|419.75|417.75|419.8|417.8|419.73|417.73|16
1722447750000|2024-07-31 17:42:30|431|429|430.93|428.93|431.02|429.02|430.9|428.9|19
1722499800000|2024-08-01 08:10:00|419.74|417.74|419.69|417.69|419.75|417.75|419.69|417.69|8
1722447760000|2024-07-31 17:42:40|430.92|428.92|430.86|428.86|430.92|428.92|430.84|428.84|14
1722499810000|2024-08-01 08:10:10|419.75|417.75|419.82|417.82|419.87|417.87|419.74|417.74|18
1722447770000|2024-07-31 17:42:50|430.85|428.85|431.02|429.02|431.04|429.04|430.85|428.85|16
1722499820000|2024-08-01 08:10:20|419.87|417.87|419.77|417.77|419.87|417.87|419.76|417.76|19
1722499830000|2024-08-01 08:10:30|419.76|417.76|419.72|417.72|419.81|417.81|419.72|417.72|16
1722447780000|2024-07-31 17:43:00|430.98|428.98|431.02|429.02|431.02|429.02|430.96|428.96|13
1722499840000|2024-08-01 08:10:40|419.7|417.7|419.71|417.71|419.74|417.74|419.67|417.67|16
1722447790000|2024-07-31 17:43:10|431.03|429.03|431.02|429.02|431.03|429.03|430.99|428.99|7
1722499850000|2024-08-01 08:10:50|419.72|417.72|419.55|417.55|419.73|417.73|419.54|417.54|12
1722499860000|2024-08-01 08:11:00|419.54|417.54|419.6|417.6|419.61|417.61|419.53|417.53|21
1722447800000|2024-07-31 17:43:20|431.01|429.01|431.01|429.01|431.02|429.02|430.98|428.98|10
1722499870000|2024-08-01 08:11:10|419.59|417.59|419.57|417.57|419.63|417.63|419.53|417.53|16
1722447810000|2024-07-31 17:43:30|431.02|429.02|431.22|429.22|431.22|429.22|431.02|429.02|15
1722499880000|2024-08-01 08:11:20|419.6|417.6|419.57|417.57|419.6|417.6|419.57|417.57|8
1722499890000|2024-08-01 08:11:30|419.52|417.52|419.3|417.3|419.56|417.56|419.3|417.3|23
1722447820000|2024-07-31 17:43:40|431.15|429.15|431.1|429.1|431.16|429.16|431.1|429.1|8
1722499900000|2024-08-01 08:11:40|419.29|417.29|419.18|417.18|419.34|417.34|419.15|417.15|16
1722447830000|2024-07-31 17:43:50|431.11|429.11|431.12|429.12|431.14|429.14|431.07|429.07|19
1722499910000|2024-08-01 08:11:50|419.17|417.17|419.19|417.19|419.19|417.19|419.1|417.1|16
1722447840000|2024-07-31 17:44:00|431.1|429.1|431.14|429.14|431.17|429.17|431.1|429.1|16
1722499920000|2024-08-01 08:12:00|419.18|417.18|419.13|417.13|419.18|417.18|419.08|417.08|14
1722447850000|2024-07-31 17:44:10|431.13|429.13|431.15|429.15|431.19|429.19|431.11|429.11|10
1722499930000|2024-08-01 08:12:10|419.11|417.11|418.81|416.81|419.11|417.11|418.76|416.76|19
1722447860000|2024-07-31 17:44:20|431.16|429.16|431.16|429.16|431.2|429.2|431.15|429.15|8
1722499940000|2024-08-01 08:12:20|418.8|416.8|419.1|417.1|419.1|417.1|418.77|416.77|27
1722447870000|2024-07-31 17:44:30|431.15|429.15|431.13|429.13|431.17|429.17|431.13|429.13|11
1722499950000|2024-08-01 08:12:30|419.11|417.11|419.17|417.17|419.17|417.17|419.1|417.1|11
1722447880000|2024-07-31 17:44:40|431.12|429.12|431.06|429.06|431.12|429.12|431.01|429.01|18
1722499960000|2024-08-01 08:12:40|419.15|417.15|419.21|417.21|419.22|417.22|419.15|417.15|15
1722447890000|2024-07-31 17:44:50|431.08|429.08|431.12|429.12|431.14|429.14|431.08|429.08|13
1722499970000|2024-08-01 08:12:50|419.22|417.22|419.3|417.3|419.3|417.3|419.19|417.19|14
1722447900000|2024-07-31 17:45:00|431.13|429.13|431.18|429.18|431.22|429.22|431.12|429.12|13
1722499980000|2024-08-01 08:13:00|419.25|417.25|419.51|417.51|419.52|417.52|419.25|417.25|17
1722447910000|2024-07-31 17:45:10|431.2|429.2|431.1|429.1|431.21|429.21|431.08|429.08|14
1722499990000|2024-08-01 08:13:10|419.52|417.52|419.53|417.53|419.53|417.53|419.47|417.47|13
1722447920000|2024-07-31 17:45:20|431.09|429.09|431.08|429.08|431.1|429.1|431.01|429.01|19
1722500000000|2024-08-01 08:13:20|419.55|417.55|419.55|417.55|419.59|417.59|419.54|417.54|11
1722447930000|2024-07-31 17:45:30|431.09|429.09|431.21|429.21|431.24|429.24|431.09|429.09|7
1722500010000|2024-08-01 08:13:30|419.53|417.53|419.56|417.56|419.58|417.58|419.48|417.48|18
1722447940000|2024-07-31 17:45:40|431.24|429.24|431.34|429.34|431.34|429.34|431.24|429.24|5
1722500020000|2024-08-01 08:13:40|419.55|417.55|419.54|417.54|419.56|417.56|419.53|417.53|9
1722447950000|2024-07-31 17:45:50|431.35|429.35|431.35|429.35|431.35|429.35|431.35|429.35|1
1722500030000|2024-08-01 08:13:50|419.55|417.55|419.45|417.45|419.55|417.55|419.42|417.42|22
1722447960000|2024-07-31 17:46:00|431.34|429.34|431.16|429.16|431.34|429.34|431.16|429.16|15
1722500040000|2024-08-01 08:14:00|419.43|417.43|419.53|417.53|419.53|417.53|419.42|417.42|29
1722447970000|2024-07-31 17:46:10|431.2|429.2|430.98|428.98|431.21|429.21|430.91|428.91|24
1722500050000|2024-08-01 08:14:10|419.52|417.52|419.46|417.46|419.53|417.53|419.45|417.45|9
1722447980000|2024-07-31 17:46:20|431|429|430.95|428.95|431.06|429.06|430.94|428.94|20
1722500060000|2024-08-01 08:14:20|419.45|417.45|419.49|417.49|419.52|417.52|419.44|417.44|18
1722447990000|2024-07-31 17:46:30|430.93|428.93|431.03|429.03|431.03|429.03|430.9|428.9|15
1722500070000|2024-08-01 08:14:30|419.48|417.48|419.53|417.53|419.53|417.53|419.46|417.46|13
1722500080000|2024-08-01 08:14:40|419.54|417.54|419.44|417.44|419.54|417.54|419.43|417.43|13
1722448000000|2024-07-31 17:46:40|431.01|429.01|431.09|429.09|431.11|429.11|430.97|428.97|17
1722500090000|2024-08-01 08:14:50|419.45|417.45|419.4|417.4|419.48|417.48|419.4|417.4|8
1722448010000|2024-07-31 17:46:50|431.1|429.1|431.31|429.31|431.31|429.31|431.1|429.1|12
1722500100000|2024-08-01 08:15:00|419.39|417.39|419.31|417.31|419.4|417.4|419.3|417.3|8
1722448020000|2024-07-31 17:47:00|431.32|429.32|431.36|429.36|431.36|429.36|431.32|429.32|7
1722500110000|2024-08-01 08:15:10|419.29|417.29|419.11|417.11|419.29|417.29|419.11|417.11|14
1722448030000|2024-07-31 17:47:10|431.34|429.34|431.23|429.23|431.34|429.34|431.23|429.23|14
1722500120000|2024-08-01 08:15:20|419.02|417.02|418.94|416.94|419.06|417.06|418.9|416.9|18
1722448040000|2024-07-31 17:47:20|431.18|429.18|431.06|429.06|431.19|429.19|431.05|429.05|16
1722500130000|2024-08-01 08:15:30|418.95|416.95|419.03|417.03|419.03|417.03|418.95|416.95|10
1722448050000|2024-07-31 17:47:30|431.07|429.07|431.08|429.08|431.08|429.08|431.05|429.05|8
1722500140000|2024-08-01 08:15:40|419.05|417.05|419.1|417.1|419.15|417.15|419.05|417.05|14
1722448060000|2024-07-31 17:47:40|431.11|429.11|431.12|429.12|431.17|429.17|431.11|429.11|12
1722500150000|2024-08-01 08:15:50|419.14|417.14|419.14|417.14|419.16|417.16|419.14|417.14|5
1722448070000|2024-07-31 17:47:50|431.09|429.09|430.94|428.94|431.13|429.13|430.9|428.9|17
1722500160000|2024-08-01 08:16:00|419.12|417.12|419.18|417.18|419.18|417.18|418.91|416.91|18
1722448080000|2024-07-31 17:48:00|430.96|428.96|430.99|428.99|430.99|428.99|430.9|428.9|15
1722500170000|2024-08-01 08:16:10|419.24|417.24|418.99|416.99|419.25|417.25|418.99|416.99|18
1722448090000|2024-07-31 17:48:10|431|429|431|429|431.03|429.03|430.98|428.98|20
1722500180000|2024-08-01 08:16:20|418.96|416.96|419.15|417.15|419.18|417.18|418.96|416.96|15
1722448100000|2024-07-31 17:48:20|430.99|428.99|431|429|431.03|429.03|430.99|428.99|6
1722500190000|2024-08-01 08:16:30|419.19|417.19|419.08|417.08|419.2|417.2|419.05|417.05|10
1722448110000|2024-07-31 17:48:30|430.99|428.99|430.93|428.93|430.99|428.99|430.9|428.9|10
1722500200000|2024-08-01 08:16:40|419.04|417.04|419.12|417.12|419.16|417.16|419.01|417.01|19
1722448120000|2024-07-31 17:48:40|430.95|428.95|431.03|429.03|431.03|429.03|430.95|428.95|5
1722500210000|2024-08-01 08:16:50|419.1|417.1|418.97|416.97|419.12|417.12|418.97|416.97|15
1722448130000|2024-07-31 17:48:50|431.04|429.04|431.25|429.25|431.25|429.25|431.04|429.04|12
1722500220000|2024-08-01 08:17:00|418.95|416.95|418.9|416.9|419.06|417.06|418.9|416.9|17
1722448140000|2024-07-31 17:49:00|431.31|429.31|431.31|429.31|431.31|429.31|431.31|429.31|1
1722500230000|2024-08-01 08:17:10|418.86|416.86|418.64|416.64|418.86|416.86|418.64|416.64|12
1722448150000|2024-07-31 17:49:10|431.25|429.25|431.25|429.25|431.25|429.25|431.25|429.25|1
1722500240000|2024-08-01 08:17:20|418.6|416.6|418.37|416.37|418.6|416.6|418.35|416.35|17
1722448160000|2024-07-31 17:49:20|431.26|429.26|431.27|429.27|431.27|429.27|431.26|429.26|2
1722500250000|2024-08-01 08:17:30|418.38|416.38|418.42|416.42|418.42|416.42|418.33|416.33|12
1722448190000|2024-07-31 17:49:50|431.35|429.35|431.35|429.35|431.35|429.35|431.35|429.35|1
1722500260000|2024-08-01 08:17:40|418.44|416.44|418.89|416.89|418.89|416.89|418.44|416.44|21
1722448200000|2024-07-31 17:50:00|431.34|429.34|431.34|429.34|431.34|429.34|431.34|429.34|1
1722500270000|2024-08-01 08:17:50|418.88|416.88|418.97|416.97|418.98|416.98|418.88|416.88|18
1722448280000|2024-07-31 17:51:20|431.28|429.28|431.08|429.08|431.32|429.32|431.03|429.03|19
1722500280000|2024-08-01 08:18:00|418.98|416.98|419|417|419.07|417.07|418.95|416.95|26
1722448290000|2024-07-31 17:51:30|431.07|429.07|431.02|429.02|431.1|429.1|430.97|428.97|18
1722500290000|2024-08-01 08:18:10|419.05|417.05|418.92|416.92|419.05|417.05|418.86|416.86|24
1722448300000|2024-07-31 17:51:40|431.04|429.04|431|429|431.05|429.05|430.98|428.98|16
1722500300000|2024-08-01 08:18:20|418.97|416.97|419|417|419.01|417.01|418.87|416.87|21
1722448310000|2024-07-31 17:51:50|430.99|428.99|431.05|429.05|431.08|429.08|430.99|428.99|10
1722500310000|2024-08-01 08:18:30|419.01|417.01|418.92|416.92|419.01|417.01|418.89|416.89|17
1722448320000|2024-07-31 17:52:00|431.04|429.04|431.03|429.03|431.04|429.04|430.99|428.99|10
1722500320000|2024-08-01 08:18:40|418.91|416.91|418.86|416.86|418.91|416.91|418.82|416.82|22
1722448330000|2024-07-31 17:52:10|431|429|430.97|428.97|431.08|429.08|430.93|428.93|10
1722500330000|2024-08-01 08:18:50|418.85|416.85|418.82|416.82|418.85|416.85|418.73|416.73|16
1722448340000|2024-07-31 17:52:20|430.96|428.96|430.97|428.97|431|429|430.92|428.92|11
1722500340000|2024-08-01 08:19:00|418.83|416.83|418.7|416.7|418.86|416.86|418.7|416.7|23
1722448350000|2024-07-31 17:52:30|430.96|428.96|430.92|428.92|430.96|428.96|430.9|428.9|20
1722500350000|2024-08-01 08:19:10|418.73|416.73|418.66|416.66|418.73|416.73|418.65|416.65|14
1722448360000|2024-07-31 17:52:40|430.9|428.9|431.06|429.06|431.06|429.06|430.9|428.9|12
1722500360000|2024-08-01 08:19:20|418.64|416.64|418.57|416.57|418.64|416.64|418.55|416.55|17
1722448370000|2024-07-31 17:52:50|431.07|429.07|431.07|429.07|431.08|429.08|431.05|429.05|10
1722500370000|2024-08-01 08:19:30|418.55|416.55|418.51|416.51|418.55|416.55|418.48|416.48|6
1722448380000|2024-07-31 17:53:00|431.06|429.06|430.99|428.99|431.06|429.06|430.98|428.98|12
1722500380000|2024-08-01 08:19:40|418.49|416.49|418.46|416.46|418.49|416.49|418.4|416.4|8
1722448390000|2024-07-31 17:53:10|430.98|428.98|430.28|428.28|430.98|428.98|430.28|428.28|19
1722500390000|2024-08-01 08:19:50|418.49|416.49|418.44|416.44|418.49|416.49|418.42|416.42|15
1722448400000|2024-07-31 17:53:20|430.29|428.29|430.03|428.03|430.32|428.32|429.98|427.98|19
1722500400000|2024-08-01 08:20:00|418.4|416.4|418.35|416.35|418.43|416.43|418.34|416.34|12
1722448410000|2024-07-31 17:53:30|430.04|428.04|429.99|427.99|430.06|428.06|429.9|427.9|14
1722500410000|2024-08-01 08:20:10|418.33|416.33|418.34|416.34|418.34|416.34|418.2|416.2|10
1722448420000|2024-07-31 17:53:40|430|428|429.95|427.95|430.02|428.02|429.91|427.91|18
1722500420000|2024-08-01 08:20:20|418.33|416.33|418.34|416.34|418.34|416.34|418.27|416.27|14
1722448430000|2024-07-31 17:53:50|429.96|427.96|429.97|427.97|430|428|429.95|427.95|9
1722500430000|2024-08-01 08:20:30|418.38|416.38|418.51|416.51|418.51|416.51|418.37|416.37|18
1722448440000|2024-07-31 17:54:00|429.98|427.98|429.99|427.99|429.99|427.99|429.95|427.95|10
1722500440000|2024-08-01 08:20:40|418.52|416.52|418.56|416.56|418.58|416.58|418.49|416.49|23
1722448450000|2024-07-31 17:54:10|429.98|427.98|429.99|427.99|430|428|429.98|427.98|6
1722500450000|2024-08-01 08:20:50|418.57|416.57|418.6|416.6|418.61|416.61|418.53|416.53|16
1722448460000|2024-07-31 17:54:20|429.98|427.98|429.99|427.99|430|428|429.97|427.97|7
1722500460000|2024-08-01 08:21:00|418.59|416.59|418.57|416.57|418.6|416.6|418.54|416.54|15
1722448470000|2024-07-31 17:54:30|429.98|427.98|429.97|427.97|429.98|427.98|429.97|427.97|2
1722500470000|2024-08-01 08:21:10|418.58|416.58|418.6|416.6|418.6|416.6|418.52|416.52|20
1722448480000|2024-07-31 17:54:40|429.98|427.98|429.91|427.91|429.98|427.98|429.91|427.91|5
1722500480000|2024-08-01 08:21:20|418.58|416.58|418.56|416.56|418.6|416.6|418.54|416.54|15
1722448490000|2024-07-31 17:54:50|429.93|427.93|429.88|427.88|429.95|427.95|429.84|427.84|12
1722500490000|2024-08-01 08:21:30|418.57|416.57|418.54|416.54|418.57|416.57|418.54|416.54|13
1722448500000|2024-07-31 17:55:00|429.89|427.89|429.74|427.74|429.89|427.89|429.74|427.74|12
1722500500000|2024-08-01 08:21:40|418.55|416.55|418.56|416.56|418.58|416.58|418.53|416.53|15
1722448510000|2024-07-31 17:55:10|429.73|427.73|429.73|427.73|429.74|427.74|429.71|427.71|7
1722500510000|2024-08-01 08:21:50|418.55|416.55|418.52|416.52|418.56|416.56|418.46|416.46|16
1722448540000|2024-07-31 17:55:40|429.72|427.72|429.71|427.71|429.72|427.72|429.71|427.71|4
1722500520000|2024-08-01 08:22:00|418.51|416.51|418.47|416.47|418.51|416.51|418.47|416.47|18
1722448580000|2024-07-31 17:56:20|429.7|427.7|429.69|427.69|429.7|427.7|429.69|427.69|2
1722500530000|2024-08-01 08:22:10|418.45|416.45|418.44|416.44|418.47|416.47|418.44|416.44|15
1722448590000|2024-07-31 17:56:30|429.68|427.68|429.45|427.45|429.68|427.68|429.45|427.45|3
1722500540000|2024-08-01 08:22:20|418.45|416.45|418.54|416.54|418.54|416.54|418.43|416.43|18
1722500550000|2024-08-01 08:22:30|418.56|416.56|418.67|416.67|418.67|416.67|418.55|416.55|16
1722448600000|2024-07-31 17:56:40|429.49|427.49|429.53|427.53|429.54|427.54|429.49|427.49|7
1722500560000|2024-08-01 08:22:40|418.7|416.7|418.36|416.36|418.82|416.82|418.36|416.36|20
1722448610000|2024-07-31 17:56:50|429.56|427.56|429.56|427.56|429.56|427.56|429.56|427.56|1
1722500570000|2024-08-01 08:22:50|418.35|416.35|418.31|416.31|418.35|416.35|418.24|416.24|13
1722448620000|2024-07-31 17:57:00|429.55|427.55|429.55|427.55|429.55|427.55|429.55|427.55|1
1722500580000|2024-08-01 08:23:00|418.27|416.27|418.39|416.39|418.41|416.41|418.27|416.27|14
1722448630000|2024-07-31 17:57:10|429.54|427.54|429.52|427.52|429.54|427.54|429.52|427.52|3
1722500590000|2024-08-01 08:23:10|418.4|416.4|418.53|416.53|418.53|416.53|418.4|416.4|10
1722448640000|2024-07-31 17:57:20|429.36|427.36|429.01|427.01|429.36|427.36|428.99|426.99|10
1722500600000|2024-08-01 08:23:20|418.52|416.52|418.5|416.5|418.56|416.56|418.49|416.49|15
1722448650000|2024-07-31 17:57:30|429.06|427.06|428.97|426.97|429.07|427.07|428.94|426.94|19
1722500610000|2024-08-01 08:23:30|418.51|416.51|418.42|416.42|418.51|416.51|418.39|416.39|12
1722448660000|2024-07-31 17:57:40|428.96|426.96|428.93|426.93|428.97|426.97|428.93|426.93|5
1722500620000|2024-08-01 08:23:40|418.4|416.4|418.63|416.63|418.63|416.63|418.4|416.4|17
1722448670000|2024-07-31 17:57:50|428.91|426.91|428.91|426.91|428.94|426.94|428.9|426.9|6
1722500630000|2024-08-01 08:23:50|418.66|416.66|418.73|416.73|418.75|416.75|418.65|416.65|5
1722448680000|2024-07-31 17:58:00|428.88|426.88|428.6|426.6|428.88|426.88|428.47|426.47|20
1722500640000|2024-08-01 08:24:00|418.74|416.74|418.79|416.79|418.83|416.83|418.74|416.74|11
1722448690000|2024-07-31 17:58:10|428.63|426.63|428.57|426.57|428.64|426.64|428.57|426.57|8
1722500650000|2024-08-01 08:24:10|418.8|416.8|418.87|416.87|418.93|416.93|418.8|416.8|16
1722448700000|2024-07-31 17:58:20|428.58|426.58|428.68|426.68|428.68|426.68|428.55|426.55|12
1722500660000|2024-08-01 08:24:20|418.92|416.92|418.99|416.99|419.01|417.01|418.92|416.92|7
1722448710000|2024-07-31 17:58:30|428.64|426.64|428.63|426.63|428.64|426.64|428.62|426.62|5
1722500670000|2024-08-01 08:24:30|419.02|417.02|419.3|417.3|419.3|417.3|419.02|417.02|8
1722448720000|2024-07-31 17:58:40|428.62|426.62|428.54|426.54|428.67|426.67|428.54|426.54|11
1722500690000|2024-08-01 08:24:50|419.25|417.25|419.22|417.22|419.29|417.29|419.21|417.21|5
1722448730000|2024-07-31 17:58:50|428.55|426.55|428.49|426.49|428.55|426.55|428.47|426.47|18
1722500700000|2024-08-01 08:25:00|419.24|417.24|419.25|417.25|419.32|417.32|419.24|417.24|6
1722448740000|2024-07-31 17:59:00|428.5|426.5|428.68|426.68|428.68|426.68|428.5|426.5|8
1722500710000|2024-08-01 08:25:10|419.13|417.13|418.94|416.94|419.13|417.13|418.9|416.9|9
1722448750000|2024-07-31 17:59:10|428.61|426.61|428.68|426.68|428.68|426.68|428.56|426.56|11
1722500720000|2024-08-01 08:25:20|418.95|416.95|418.98|416.98|418.98|416.98|418.92|416.92|18
1722448770000|2024-07-31 17:59:30|428.73|426.73|428.73|426.73|428.73|426.73|428.73|426.73|1
1722500730000|2024-08-01 08:25:30|419.03|417.03|419.07|417.07|419.07|417.07|418.93|416.93|18
1722448790000|2024-07-31 17:59:50|428.77|426.77|428.91|426.91|428.91|426.91|428.77|426.77|3
1722500740000|2024-08-01 08:25:40|419.08|417.08|419.09|417.09|419.09|417.09|419.08|417.08|2
1722448800000|2024-07-31 18:00:00|428.93|426.93|428.78|426.78|429.22|427.22|428.62|426.62|18
1722500750000|2024-08-01 08:25:50|419.1|417.1|419.09|417.09|419.1|417.1|419.09|417.09|4
1722448810000|2024-07-31 18:00:10|428.8|426.8|429.09|427.09|429.09|427.09|428.8|426.8|27
1722500760000|2024-08-01 08:26:00|419.1|417.1|419.09|417.09|419.14|417.14|419.09|417.09|11
1722448820000|2024-07-31 18:00:20|429.11|427.11|429.7|427.7|429.7|427.7|429.06|427.06|15
1722500810000|2024-08-01 08:26:50|419.08|417.08|419.06|417.06|419.08|417.08|419.06|417.06|2
1722448830000|2024-07-31 18:00:30|429.73|427.73|429.42|427.42|429.81|427.81|429.38|427.38|30
1722500820000|2024-08-01 08:27:00|418.96|416.96|419.08|417.08|419.08|417.08|418.96|416.96|4
1722448840000|2024-07-31 18:00:40|429.47|427.47|429.16|427.16|429.47|427.47|429.08|427.08|31
1722500830000|2024-08-01 08:27:10|419.04|417.04|419.04|417.04|419.05|417.05|419.02|417.02|11
1722448850000|2024-07-31 18:00:50|429.14|427.14|428.34|426.34|429.15|427.15|428.25|426.25|31
1722500840000|2024-08-01 08:27:20|419.03|417.03|419.09|417.09|419.09|417.09|419.03|417.03|7
1722448860000|2024-07-31 18:01:00|428.3|426.3|428.91|426.91|428.93|426.93|428.28|426.28|32
1722500850000|2024-08-01 08:27:30|419.12|417.12|419.13|417.13|419.13|417.13|419.12|417.12|2
1722448870000|2024-07-31 18:01:10|428.94|426.94|428.92|426.92|429.21|427.21|428.71|426.71|28
1722500860000|2024-08-01 08:27:40|419.18|417.18|419.33|417.33|419.34|417.34|419.18|417.18|7
1722448880000|2024-07-31 18:01:20|428.93|426.93|428.99|426.99|429|427|428.6|426.6|28
1722500870000|2024-08-01 08:27:50|419.27|417.27|419.27|417.27|419.27|417.27|419.27|417.27|1
1722448890000|2024-07-31 18:01:30|429|427|429.36|427.36|429.36|427.36|428.97|426.97|26
1722500880000|2024-08-01 08:28:00|419.25|417.25|419.25|417.25|419.29|417.29|419.25|417.25|6
1722448900000|2024-07-31 18:01:40|429.45|427.45|429.47|427.47|429.54|427.54|429.32|427.32|28
1722500890000|2024-08-01 08:28:10|419.26|417.26|419.33|417.33|419.34|417.34|419.26|417.26|8
1722448910000|2024-07-31 18:01:50|429.49|427.49|429.44|427.44|429.93|427.93|429.44|427.44|33
1722500900000|2024-08-01 08:28:20|419.28|417.28|419.31|417.31|419.32|417.32|419.25|417.25|10
1722448920000|2024-07-31 18:02:00|429.45|427.45|429.76|427.76|429.79|427.79|429.45|427.45|23
1722500910000|2024-08-01 08:28:30|419.34|417.34|419.34|417.34|419.34|417.34|419.28|417.28|8
1722500920000|2024-08-01 08:28:40|419.6|417.6|419.59|417.59|419.66|417.66|419.57|417.57|11
1722448930000|2024-07-31 18:02:10|429.79|427.79|429.5|427.5|429.79|427.79|429.47|427.47|16
1722500930000|2024-08-01 08:28:50|419.57|417.57|419.53|417.53|419.57|417.57|419.46|417.46|12
1722448940000|2024-07-31 18:02:20|429.49|427.49|429.51|427.51|429.55|427.55|429.41|427.41|31
1722500940000|2024-08-01 08:29:00|419.54|417.54|419.65|417.65|419.65|417.65|419.54|417.54|12
1722448950000|2024-07-31 18:02:30|429.5|427.5|429.58|427.58|429.59|427.59|429.47|427.47|24
1722500950000|2024-08-01 08:29:10|419.57|417.57|419.5|417.5|419.61|417.61|419.5|417.5|13
1722448960000|2024-07-31 18:02:40|429.59|427.59|429.48|427.48|429.59|427.59|429.48|427.48|10
1722500960000|2024-08-01 08:29:20|419.49|417.49|419.46|417.46|419.49|417.49|419.46|417.46|8
1722448970000|2024-07-31 18:02:50|429.47|427.47|429.71|427.71|429.71|427.71|429.47|427.47|17
1722500970000|2024-08-01 08:29:30|419.5|417.5|419.5|417.5|419.5|417.5|419.46|417.46|5
1722448980000|2024-07-31 18:03:00|429.86|427.86|429.87|427.87|429.94|427.94|429.79|427.79|26
1722500980000|2024-08-01 08:29:40|419.55|417.55|419.6|417.6|419.61|417.61|419.5|417.5|11
1722448990000|2024-07-31 18:03:10|429.89|427.89|429.57|427.57|429.97|427.97|429.54|427.54|29
1722500990000|2024-08-01 08:29:50|419.62|417.62|419.56|417.56|419.62|417.62|419.55|417.55|12
1722449000000|2024-07-31 18:03:20|429.61|427.61|429.57|427.57|429.61|427.61|429.43|427.43|30
1722501000000|2024-08-01 08:30:00|419.58|417.58|419.76|417.76|419.76|417.76|419.57|417.57|17
1722449010000|2024-07-31 18:03:30|429.58|427.58|429.91|427.91|430.03|428.03|429.55|427.55|30
1722501010000|2024-08-01 08:30:10|419.75|417.75|419.74|417.74|419.75|417.75|419.72|417.72|8
1722449020000|2024-07-31 18:03:40|429.9|427.9|429.86|427.86|429.95|427.95|429.8|427.8|23
1722501020000|2024-08-01 08:30:20|419.71|417.71|419.74|417.74|419.74|417.74|419.67|417.67|12
1722449030000|2024-07-31 18:03:50|429.88|427.88|429.65|427.65|429.91|427.91|429.59|427.59|23
1722501030000|2024-08-01 08:30:30|419.72|417.72|419.7|417.7|419.73|417.73|419.7|417.7|7
1722449040000|2024-07-31 18:04:00|429.67|427.67|429.56|427.56|429.7|427.7|429.41|427.41|37
1722501040000|2024-08-01 08:30:40|419.71|417.71|419.46|417.46|419.71|417.71|419.46|417.46|9
1722449050000|2024-07-31 18:04:10|429.52|427.52|429.57|427.57|429.59|427.59|429.51|427.51|11
1722501050000|2024-08-01 08:30:50|419.55|417.55|419.72|417.72|419.72|417.72|419.55|417.55|14
1722449060000|2024-07-31 18:04:20|429.48|427.48|429.51|427.51|429.52|427.52|429.41|427.41|21
1722501060000|2024-08-01 08:31:00|419.79|417.79|419.81|417.81|419.82|417.82|419.73|417.73|19
1722449070000|2024-07-31 18:04:30|429.54|427.54|429.52|427.52|429.57|427.57|429.39|427.39|20
1722501070000|2024-08-01 08:31:10|419.8|417.8|419.64|417.64|419.8|417.8|419.64|417.64|11
1722449080000|2024-07-31 18:04:40|429.55|427.55|429.08|427.08|429.56|427.56|429.05|427.05|30
1722501080000|2024-08-01 08:31:20|419.63|417.63|419.63|417.63|419.66|417.66|419.62|417.62|14
1722449090000|2024-07-31 18:04:50|429.07|427.07|429.1|427.1|429.1|427.1|429.01|427.01|16
1722501090000|2024-08-01 08:31:30|419.59|417.59|419.67|417.67|419.69|417.69|419.58|417.58|17
1722449100000|2024-07-31 18:05:00|429.11|427.11|429.54|427.54|429.54|427.54|429.11|427.11|26
1722501100000|2024-08-01 08:31:40|419.68|417.68|419.7|417.7|419.7|417.7|419.67|417.67|13
1722449110000|2024-07-31 18:05:10|429.55|427.55|429.85|427.85|429.86|427.86|429.55|427.55|16
1722501110000|2024-08-01 08:31:50|419.69|417.69|419.68|417.68|419.7|417.7|419.68|417.68|7
1722449120000|2024-07-31 18:05:20|429.79|427.79|430.21|428.21|430.21|428.21|429.75|427.75|29
1722501120000|2024-08-01 08:32:00|419.66|417.66|419.5|417.5|419.66|417.66|419.5|417.5|10
1722449130000|2024-07-31 18:05:30|430.22|428.22|430.43|428.43|430.57|428.57|430.22|428.22|26
1722501130000|2024-08-01 08:32:10|419.46|417.46|419.44|417.44|419.52|417.52|419.44|417.44|15
1722449140000|2024-07-31 18:05:40|430.42|428.42|430.46|428.46|430.47|428.47|430.36|428.36|26
1722501140000|2024-08-01 08:32:20|419.42|417.42|419.5|417.5|419.5|417.5|419.38|417.38|13
1722501150000|2024-08-01 08:32:30|419.52|417.52|419.5|417.5|419.52|417.52|419.5|417.5|7
1722449150000|2024-07-31 18:05:50|430.44|428.44|430.43|428.43|430.45|428.45|430.39|428.39|11
1722501160000|2024-08-01 08:32:40|419.48|417.48|419.65|417.65|419.65|417.65|419.48|417.48|8
1722449160000|2024-07-31 18:06:00|430.44|428.44|430.48|428.48|430.48|428.48|430.34|428.34|18
1722501170000|2024-08-01 08:32:50|419.66|417.66|419.63|417.63|419.69|417.69|419.63|417.63|9
1722449170000|2024-07-31 18:06:10|430.49|428.49|430.85|428.85|430.85|428.85|430.47|428.47|16
1722501180000|2024-08-01 08:33:00|419.62|417.62|419.56|417.56|419.62|417.62|419.55|417.55|9
1722449180000|2024-07-31 18:06:20|430.84|428.84|430.9|428.9|430.9|428.9|430.83|428.83|18
1722501190000|2024-08-01 08:33:10|419.58|417.58|419.73|417.73|419.75|417.75|419.55|417.55|22
1722449190000|2024-07-31 18:06:30|430.91|428.91|430.8|428.8|430.91|428.91|430.7|428.7|21
1722501200000|2024-08-01 08:33:20|419.75|417.75|419.85|417.85|419.9|417.9|419.75|417.75|11
1722449200000|2024-07-31 18:06:40|430.81|428.81|430.73|428.73|430.85|428.85|430.73|428.73|19
1722501210000|2024-08-01 08:33:30|419.84|417.84|419.89|417.89|419.89|417.89|419.75|417.75|12
1722449210000|2024-07-31 18:06:50|430.74|428.74|430.56|428.56|430.77|428.77|430.56|428.56|17
1722501220000|2024-08-01 08:33:40|419.88|417.88|419.88|417.88|419.93|417.93|419.87|417.87|10
1722449220000|2024-07-31 18:07:00|430.49|428.49|430.23|428.23|430.5|428.5|430.23|428.23|27
1722501230000|2024-08-01 08:33:50|419.9|417.9|419.83|417.83|419.9|417.9|419.82|417.82|11
1722449230000|2024-07-31 18:07:10|430.22|428.22|430.32|428.32|430.35|428.35|430.14|428.14|20
1722501240000|2024-08-01 08:34:00|419.84|417.84|419.86|417.86|419.86|417.86|419.84|417.84|4
1722449240000|2024-07-31 18:07:20|430.33|428.33|430.03|428.03|430.34|428.34|429.96|427.96|22
1722501250000|2024-08-01 08:34:10|419.89|417.89|419.87|417.87|419.89|417.89|419.83|417.83|12
1722449250000|2024-07-31 18:07:30|430.04|428.04|430.08|428.08|430.16|428.16|430.04|428.04|21
1722501260000|2024-08-01 08:34:20|419.93|417.93|419.87|417.87|419.93|417.93|419.87|417.87|10
1722449260000|2024-07-31 18:07:40|430.07|428.07|430.11|428.11|430.14|428.14|430.07|428.07|11
1722501270000|2024-08-01 08:34:30|419.93|417.93|419.97|417.97|420|418|419.93|417.93|13
1722449270000|2024-07-31 18:07:50|429.99|427.99|429.98|427.98|430|428|429.89|427.89|15
1722501280000|2024-08-01 08:34:40|420|418|420.21|418.21|420.22|418.22|420|418|9
1722449280000|2024-07-31 18:08:00|430|428|430.01|428.01|430.03|428.03|430|428|15
1722501290000|2024-08-01 08:34:50|420.22|418.22|420.28|418.28|420.29|418.29|420.21|418.21|18
1722449290000|2024-07-31 18:08:10|430|428|429.96|427.96|430|428|429.95|427.95|15
1722501300000|2024-08-01 08:35:00|420.29|418.29|420.65|418.65|420.71|418.71|420.28|418.28|17
1722449300000|2024-07-31 18:08:20|429.97|427.97|430|428|430.01|428.01|429.97|427.97|14
1722501310000|2024-08-01 08:35:10|420.59|418.59|420.54|418.54|420.59|418.59|420.46|418.46|19
1722449310000|2024-07-31 18:08:30|429.96|427.96|429.91|427.91|429.99|427.99|429.91|427.91|15
1722501320000|2024-08-01 08:35:20|420.52|418.52|420.62|418.62|420.7|418.7|420.52|418.52|13
1722449320000|2024-07-31 18:08:40|429.92|427.92|429.86|427.86|429.93|427.93|429.84|427.84|15
1722501330000|2024-08-01 08:35:30|420.56|418.56|420.69|418.69|420.71|418.71|420.53|418.53|11
1722449330000|2024-07-31 18:08:50|429.87|427.87|429.85|427.85|429.87|427.87|429.81|427.81|14
1722501340000|2024-08-01 08:35:40|420.68|418.68|420.62|418.62|420.68|418.68|420.58|418.58|10
1722449340000|2024-07-31 18:09:00|429.86|427.86|429.59|427.59|429.92|427.92|429.57|427.57|21
1722501350000|2024-08-01 08:35:50|420.61|418.61|420.8|418.8|420.8|418.8|420.59|418.59|12
1722449350000|2024-07-31 18:09:10|429.57|427.57|429.46|427.46|429.57|427.57|429.39|427.39|24
1722501360000|2024-08-01 08:36:00|420.78|418.78|420.65|418.65|420.78|418.78|420.64|418.64|5
1722449360000|2024-07-31 18:09:20|429.47|427.47|429.36|427.36|429.48|427.48|429.32|427.32|13
1722501370000|2024-08-01 08:36:10|420.66|418.66|420.6|418.6|420.74|418.74|420.58|418.58|20
1722449370000|2024-07-31 18:09:30|429.33|427.33|429.1|427.1|429.33|427.33|429.1|427.1|16
1722501380000|2024-08-01 08:36:20|420.68|418.68|420.69|418.69|420.69|418.69|420.68|418.68|2
1722449380000|2024-07-31 18:09:40|429.09|427.09|428.65|426.65|429.09|427.09|428.65|426.65|24
1722501390000|2024-08-01 08:36:30|420.73|418.73|420.79|418.79|420.79|418.79|420.73|418.73|7
1722449390000|2024-07-31 18:09:50|428.64|426.64|428.81|426.81|428.82|426.82|428.64|426.64|23
1722501400000|2024-08-01 08:36:40|420.81|418.81|420.88|418.88|420.88|418.88|420.81|418.81|4
1722449400000|2024-07-31 18:10:00|428.79|426.79|428.7|426.7|429.05|427.05|428.7|426.7|28
1722501410000|2024-08-01 08:36:50|421.03|419.03|421.04|419.04|421.04|419.04|420.99|418.99|12
1722449410000|2024-07-31 18:10:10|428.69|426.69|428.25|426.25|428.69|426.69|428.25|426.25|30
1722501420000|2024-08-01 08:37:00|421.03|419.03|421|419|421.03|419.03|420.96|418.96|7
1722449420000|2024-07-31 18:10:20|428.22|426.22|427.52|425.52|428.22|426.22|427.52|425.52|15
1722501430000|2024-08-01 08:37:10|421.01|419.01|420.97|418.97|421.05|419.05|420.96|418.96|9
1722449430000|2024-07-31 18:10:30|427.54|425.54|427.23|425.23|427.54|425.54|427.23|425.23|21
1722501440000|2024-08-01 08:37:20|420.98|418.98|421.01|419.01|421.01|419.01|420.96|418.96|11
1722449440000|2024-07-31 18:10:40|427.26|425.26|427.64|425.64|427.64|425.64|427.25|425.25|28
1722501450000|2024-08-01 08:37:30|421|419|421.2|419.2|421.27|419.27|421|419|15
1722449450000|2024-07-31 18:10:50|427.63|425.63|427.32|425.32|427.66|425.66|427.29|425.29|29
1722501460000|2024-08-01 08:37:40|421.22|419.22|421.27|419.27|421.28|419.28|421.22|419.22|6
1722449460000|2024-07-31 18:11:00|427.37|425.37|427.94|425.94|427.94|425.94|427.37|425.37|21
1722501470000|2024-08-01 08:37:50|421.28|419.28|421.28|419.28|421.34|419.34|421.27|419.27|12
1722449470000|2024-07-31 18:11:10|427.95|425.95|428|426|428|426|427.89|425.89|29
1722501480000|2024-08-01 08:38:00|421.23|419.23|421.5|419.5|421.5|419.5|421.23|419.23|15
1722449480000|2024-07-31 18:11:20|427.97|425.97|428.23|426.23|428.25|426.25|427.97|425.97|21
1722501490000|2024-08-01 08:38:10|421.49|419.49|421.87|419.87|421.87|419.87|421.49|419.49|16
1722449490000|2024-07-31 18:11:30|428.24|426.24|428.28|426.28|428.39|426.39|428.24|426.24|17
1722501500000|2024-08-01 08:38:20|421.86|419.86|421.61|419.61|421.86|419.86|421.56|419.56|14
1722449500000|2024-07-31 18:11:40|428.27|426.27|428.31|426.31|428.31|426.31|428.27|426.27|4
1722501510000|2024-08-01 08:38:30|421.6|419.6|421.53|419.53|421.6|419.6|421.43|419.43|16
1722449510000|2024-07-31 18:11:50|428.3|426.3|428.15|426.15|428.31|426.31|428.11|426.11|14
1722501520000|2024-08-01 08:38:40|421.54|419.54|421.47|419.47|421.54|419.54|421.47|419.47|11
1722449520000|2024-07-31 18:12:00|428.09|426.09|427.87|425.87|428.15|426.15|427.87|425.87|29
1722501530000|2024-08-01 08:38:50|421.44|419.44|421.58|419.58|421.6|419.6|421.44|419.44|13
1722449530000|2024-07-31 18:12:10|427.85|425.85|427.72|425.72|427.85|425.85|427.72|425.72|26
1722501540000|2024-08-01 08:39:00|421.57|419.57|421.73|419.73|421.74|419.74|421.57|419.57|16
1722449540000|2024-07-31 18:12:20|427.68|425.68|427.73|425.73|427.79|425.79|427.68|425.68|30
1722501550000|2024-08-01 08:39:10|421.72|419.72|421.79|419.79|421.79|419.79|421.72|419.72|10
1722449550000|2024-07-31 18:12:30|427.7|425.7|427.7|425.7|427.72|425.72|427.62|425.62|26
1722501560000|2024-08-01 08:39:20|421.77|419.77|421.77|419.77|421.78|419.78|421.76|419.76|5
1722449560000|2024-07-31 18:12:40|427.71|425.71|427.66|425.66|427.72|425.72|427.65|425.65|13
1722501570000|2024-08-01 08:39:30|421.76|419.76|421.89|419.89|421.9|419.9|421.72|419.72|11
1722449570000|2024-07-31 18:12:50|427.65|425.65|427.83|425.83|427.85|425.85|427.65|425.65|13
1722501580000|2024-08-01 08:39:40|421.9|419.9|421.89|419.89|421.91|419.91|421.84|419.84|6
1722449580000|2024-07-31 18:13:00|427.91|425.91|428.24|426.24|428.26|426.26|427.91|425.91|24
1722501590000|2024-08-01 08:39:50|421.88|419.88|421.87|419.87|421.88|419.88|421.87|419.87|2
1722449590000|2024-07-31 18:13:10|428.21|426.21|428.17|426.17|428.22|426.22|428.14|426.14|14
1722501600000|2024-08-01 08:40:00|421.85|419.85|421.84|419.84|421.86|419.86|421.67|419.67|19
1722449600000|2024-07-31 18:13:20|428.12|426.12|428.1|426.1|428.19|426.19|428.1|426.1|13
1722501610000|2024-08-01 08:40:10|421.83|419.83|421.75|419.75|421.84|419.84|421.75|419.75|18
1722449610000|2024-07-31 18:13:30|428.11|426.11|427.91|425.91|428.13|426.13|427.91|425.91|12
1722501620000|2024-08-01 08:40:20|421.74|419.74|421.72|419.72|421.74|419.74|421.7|419.7|5
1722449620000|2024-07-31 18:13:40|427.92|425.92|427.99|425.99|427.99|425.99|427.9|425.9|16
1722501630000|2024-08-01 08:40:30|421.68|419.68|421.68|419.68|421.73|419.73|421.68|419.68|4
1722449630000|2024-07-31 18:13:50|428|426|428.04|426.04|428.04|426.04|427.97|425.97|15
1722501640000|2024-08-01 08:40:40|421.71|419.71|421.38|419.38|421.71|419.71|421.36|419.36|14
1722449640000|2024-07-31 18:14:00|428.03|426.03|427.99|425.99|428.04|426.04|427.99|425.99|13
1722501650000|2024-08-01 08:40:50|421.37|419.37|421.44|419.44|421.45|419.45|421.33|419.33|12
1722449650000|2024-07-31 18:14:10|428|426|428.27|426.27|428.36|426.36|427.98|425.98|26
1722501660000|2024-08-01 08:41:00|421.42|419.42|421.54|419.54|421.6|419.6|421.34|419.34|21
1722449660000|2024-07-31 18:14:20|428.28|426.28|428.36|426.36|428.37|426.37|428.28|426.28|23
1722501670000|2024-08-01 08:41:10|421.51|419.51|421.24|419.24|421.51|419.51|421.24|419.24|12
1722449670000|2024-07-31 18:14:30|428.32|426.32|428.25|426.25|428.4|426.4|428.25|426.25|20
1722501680000|2024-08-01 08:41:20|421.17|419.17|420.97|418.97|421.17|419.17|420.93|418.93|21
1722449680000|2024-07-31 18:14:40|428.21|426.21|428.14|426.14|428.21|426.21|428.08|426.08|17
1722501690000|2024-08-01 08:41:30|420.98|418.98|421|419|421.13|419.13|420.98|418.98|25
1722449690000|2024-07-31 18:14:50|428.15|426.15|428.16|426.16|428.21|426.21|428.15|426.15|16
1722501700000|2024-08-01 08:41:40|421.01|419.01|420.74|418.74|421.01|419.01|420.73|418.73|17
1722449700000|2024-07-31 18:15:00|428.15|426.15|428.25|426.25|428.27|426.27|428.14|426.14|24
1722501710000|2024-08-01 08:41:50|420.73|418.73|420.7|418.7|420.73|418.73|420.67|418.67|14
1722449710000|2024-07-31 18:15:10|428.22|426.22|428.29|426.29|428.49|426.49|428.21|426.21|20
1722501720000|2024-08-01 08:42:00|420.69|418.69|420.8|418.8|420.86|418.86|420.69|418.69|18
1722449720000|2024-07-31 18:15:20|428.3|426.3|427.83|425.83|428.33|426.33|427.82|425.82|17
1722501730000|2024-08-01 08:42:10|420.84|418.84|420.8|418.8|420.87|418.87|420.67|418.67|22
1722449730000|2024-07-31 18:15:30|427.87|425.87|427.97|425.97|427.97|425.97|427.75|425.75|28
1722501740000|2024-08-01 08:42:20|420.81|418.81|420.77|418.77|420.86|418.86|420.77|418.77|13
1722449740000|2024-07-31 18:15:40|427.98|425.98|428.05|426.05|428.23|426.23|427.98|425.98|26
1722501750000|2024-08-01 08:42:30|420.71|418.71|420.61|418.61|420.71|418.71|420.59|418.59|8
1722449750000|2024-07-31 18:15:50|428.07|426.07|427.78|425.78|428.08|426.08|427.69|425.69|25
1722501760000|2024-08-01 08:42:40|420.62|418.62|420.5|418.5|420.62|418.62|420.5|418.5|15
1722449760000|2024-07-31 18:16:00|427.77|425.77|427.85|425.85|427.85|425.85|427.77|425.77|12
1722501770000|2024-08-01 08:42:50|420.49|418.49|420.52|418.52|420.55|418.55|420.4|418.4|13
1722449770000|2024-07-31 18:16:10|427.84|425.84|427.64|425.64|427.84|425.84|427.62|425.62|18
1722501780000|2024-08-01 08:43:00|420.55|418.55|420.66|418.66|420.79|418.79|420.55|418.55|22
1722449780000|2024-07-31 18:16:20|427.63|425.63|427.94|425.94|427.94|425.94|427.59|425.59|23
1722501790000|2024-08-01 08:43:10|420.65|418.65|420.73|418.73|420.75|418.75|420.61|418.61|14
1722449790000|2024-07-31 18:16:30|427.92|425.92|427.81|425.81|427.94|425.94|427.78|425.78|26
1722501800000|2024-08-01 08:43:20|420.75|418.75|420.82|418.82|420.84|418.84|420.71|418.71|21
1722449800000|2024-07-31 18:16:40|427.82|425.82|427.77|425.77|427.85|425.85|427.71|425.71|23
1722501810000|2024-08-01 08:43:30|420.83|418.83|420.81|418.81|420.83|418.83|420.74|418.74|11
1722449810000|2024-07-31 18:16:50|427.78|425.78|427.75|425.75|427.78|425.78|427.72|425.72|22
1722501820000|2024-08-01 08:43:40|420.83|418.83|420.81|418.81|420.83|418.83|420.81|418.81|2
1722449820000|2024-07-31 18:17:00|427.74|425.74|427.74|425.74|427.77|425.77|427.71|425.71|19
1722501830000|2024-08-01 08:43:50|420.76|418.76|420.63|418.63|420.77|418.77|420.63|418.63|14
1722449830000|2024-07-31 18:17:10|427.75|425.75|427.62|425.62|427.76|425.76|427.56|425.56|10
1722501840000|2024-08-01 08:44:00|420.53|418.53|420.59|418.59|420.65|418.65|420.51|418.51|15
1722449840000|2024-07-31 18:17:20|427.61|425.61|427.51|425.51|427.67|425.67|427.49|425.49|21
1722501850000|2024-08-01 08:44:10|420.56|418.56|420.53|418.53|420.58|418.58|420.53|418.53|13
1722449850000|2024-07-31 18:17:30|427.49|425.49|427.3|425.3|427.53|425.53|427.26|425.26|23
1722501860000|2024-08-01 08:44:20|420.54|418.54|420.55|418.55|420.56|418.56|420.51|418.51|18
1722449860000|2024-07-31 18:17:40|427.32|425.32|427.3|425.3|427.36|425.36|427.24|425.24|13
1722501870000|2024-08-01 08:44:30|420.56|418.56|420.63|418.63|420.65|418.65|420.56|418.56|12
1722449870000|2024-07-31 18:17:50|427.31|425.31|427.49|425.49|427.5|425.5|427.31|425.31|19
1722501880000|2024-08-01 08:44:40|420.64|418.64|420.59|418.59|420.64|418.64|420.58|418.58|17
1722449880000|2024-07-31 18:18:00|427.45|425.45|427.6|425.6|427.64|425.64|427.45|425.45|11
1722501890000|2024-08-01 08:44:50|420.57|418.57|420.57|418.57|420.58|418.58|420.5|418.5|18
1722449890000|2024-07-31 18:18:10|427.59|425.59|427.62|425.62|427.63|425.63|427.56|425.56|22
1722501900000|2024-08-01 08:45:00|420.56|418.56|420.43|418.43|420.56|418.56|420.43|418.43|22
1722449900000|2024-07-31 18:18:20|427.59|425.59|427.46|425.46|427.64|425.64|427.41|425.41|22
1722501910000|2024-08-01 08:45:10|420.42|418.42|420.4|418.4|420.46|418.46|420.4|418.4|18
1722449910000|2024-07-31 18:18:30|427.45|425.45|427.31|425.31|427.45|425.45|427.26|425.26|21
1722501920000|2024-08-01 08:45:20|420.37|418.37|420.21|418.21|420.37|418.37|420.2|418.2|16
1722449920000|2024-07-31 18:18:40|427.29|425.29|427.27|425.27|427.31|425.31|427.25|425.25|12
1722501930000|2024-08-01 08:45:30|420.2|418.2|420.18|418.18|420.24|418.24|420.14|418.14|20
1722449930000|2024-07-31 18:18:50|427.29|425.29|427.35|425.35|427.38|425.38|427.26|425.26|19
1722501940000|2024-08-01 08:45:40|420.17|418.17|420.04|418.04|420.17|418.17|419.98|417.98|21
1722449940000|2024-07-31 18:19:00|427.34|425.34|427.17|425.17|427.34|425.34|427.17|425.17|18
1722501950000|2024-08-01 08:45:50|420.03|418.03|420.04|418.04|420.08|418.08|420|418|14
1722449950000|2024-07-31 18:19:10|427.18|425.18|427.28|425.28|427.28|425.28|427.14|425.14|17
1722501960000|2024-08-01 08:46:00|420.03|418.03|420.19|418.19|420.26|418.26|419.98|417.98|21
1722449960000|2024-07-31 18:19:20|427.3|425.3|427.27|425.27|427.3|425.3|427.21|425.21|16
1722501970000|2024-08-01 08:46:10|420.2|418.2|420.19|418.19|420.24|418.24|420.17|418.17|14
1722449970000|2024-07-31 18:19:30|427.22|425.22|427.11|425.11|427.22|425.22|427.08|425.08|14
1722501980000|2024-08-01 08:46:20|420.23|418.23|420.04|418.04|420.23|418.23|420.04|418.04|11
1722449980000|2024-07-31 18:19:40|427.09|425.09|427.04|425.04|427.21|425.21|427.04|425.04|14
1722501990000|2024-08-01 08:46:30|420.02|418.02|420.16|418.16|420.16|418.16|420.01|418.01|12
1722449990000|2024-07-31 18:19:50|427.03|425.03|427.02|425.02|427.08|425.08|426.97|424.97|23
1722502000000|2024-08-01 08:46:40|420.15|418.15|420.42|418.42|420.42|418.42|420.15|418.15|14
1722450000000|2024-07-31 18:20:00|427.01|425.01|427.15|425.15|427.15|425.15|426.98|424.98|27
1722502010000|2024-08-01 08:46:50|420.41|418.41|420.39|418.39|420.42|418.42|420.39|418.39|11
1722450010000|2024-07-31 18:20:10|427.17|425.17|426.95|424.95|427.18|425.18|426.92|424.92|21
1722502020000|2024-08-01 08:47:00|420.4|418.4|420.42|418.42|420.48|418.48|420.37|418.37|15
1722450020000|2024-07-31 18:20:20|426.93|424.93|426.61|424.61|426.96|424.96|426.54|424.54|17
1722502030000|2024-08-01 08:47:10|420.43|418.43|420.4|418.4|420.44|418.44|420.31|418.31|14
1722450030000|2024-07-31 18:20:30|426.6|424.6|426.58|424.58|426.61|424.61|426.51|424.51|16
1722502040000|2024-08-01 08:47:20|420.41|418.41|420.47|418.47|420.47|418.47|420.38|418.38|18
1722450040000|2024-07-31 18:20:40|426.57|424.57|426.6|424.6|426.6|424.6|426.53|424.53|7
1722502050000|2024-08-01 08:47:30|420.48|418.48|420.12|418.12|420.48|418.48|420.09|418.09|11
1722450050000|2024-07-31 18:20:50|426.59|424.59|426.49|424.49|426.6|424.6|426.48|424.48|18
1722502060000|2024-08-01 08:47:40|420.13|418.13|420.03|418.03|420.13|418.13|419.98|417.98|21
1722450060000|2024-07-31 18:21:00|426.48|424.48|426.16|424.16|426.48|424.48|426.16|424.16|18
1722502070000|2024-08-01 08:47:50|420.04|418.04|420.13|418.13|420.13|418.13|420.02|418.02|15
1722450070000|2024-07-31 18:21:10|426.11|424.11|425.95|423.95|426.11|424.11|425.91|423.91|23
1722502080000|2024-08-01 08:48:00|420.11|418.11|420.22|418.22|420.33|418.33|420.1|418.1|23
1722450080000|2024-07-31 18:21:20|425.94|423.94|425.94|423.94|425.97|423.97|425.87|423.87|15
1722502090000|2024-08-01 08:48:10|420.23|418.23|420.15|418.15|420.32|418.32|420.15|418.15|23
1722450090000|2024-07-31 18:21:30|425.93|423.93|425.89|423.89|425.93|423.93|425.89|423.89|8
1722502100000|2024-08-01 08:48:20|420.14|418.14|420.17|418.17|420.22|418.22|420.13|418.13|18
1722450100000|2024-07-31 18:21:40|425.88|423.88|425.75|423.75|425.89|423.89|425.75|423.75|15
1722502110000|2024-08-01 08:48:30|420.12|418.12|420.07|418.07|420.12|418.12|420.03|418.03|12
1722450110000|2024-07-31 18:21:50|425.71|423.71|425.77|423.77|425.8|423.8|425.71|423.71|18
1722502120000|2024-08-01 08:48:40|420.04|418.04|419.98|417.98|420.09|418.09|419.96|417.96|14
1722450120000|2024-07-31 18:22:00|425.73|423.73|425.92|423.92|425.93|423.93|425.72|423.72|18
1722502130000|2024-08-01 08:48:50|419.97|417.97|419.93|417.93|419.98|417.98|419.93|417.93|9
1722450130000|2024-07-31 18:22:10|425.9|423.9|425.8|423.8|425.91|423.91|425.77|423.77|18
1722502140000|2024-08-01 08:49:00|419.91|417.91|419.88|417.88|419.92|417.92|419.88|417.88|8
1722450140000|2024-07-31 18:22:20|425.82|423.82|425.86|423.86|425.86|423.86|425.77|423.77|13
1722502150000|2024-08-01 08:49:10|419.86|417.86|419.95|417.95|419.95|417.95|419.86|417.86|12
1722450150000|2024-07-31 18:22:30|425.85|423.85|425.7|423.7|425.86|423.86|425.69|423.69|16
1722502160000|2024-08-01 08:49:20|419.9|417.9|419.97|417.97|419.98|417.98|419.9|417.9|17
1722450160000|2024-07-31 18:22:40|425.69|423.69|425.9|423.9|425.9|423.9|425.69|423.69|12
1722502170000|2024-08-01 08:49:30|419.93|417.93|419.91|417.91|419.93|417.93|419.88|417.88|10
1722450170000|2024-07-31 18:22:50|425.91|423.91|425.86|423.86|425.91|423.91|425.86|423.86|14
1722502180000|2024-08-01 08:49:40|419.89|417.89|419.89|417.89|419.93|417.93|419.88|417.88|21
1722450180000|2024-07-31 18:23:00|425.85|423.85|425.65|423.65|425.85|423.85|425.65|423.65|12
1722502190000|2024-08-01 08:49:50|419.9|417.9|419.93|417.93|419.93|417.93|419.83|417.83|16
1722450190000|2024-07-31 18:23:10|425.63|423.63|425.36|423.36|425.63|423.63|425.36|423.36|23
1722502200000|2024-08-01 08:50:00|419.9|417.9|420.49|418.49|420.65|418.65|419.9|417.9|23
1722450200000|2024-07-31 18:23:20|425.32|423.32|425.31|423.31|425.35|423.35|425.29|423.29|16
1722502210000|2024-08-01 08:50:10|420.53|418.53|420.71|418.71|420.71|418.71|420.45|418.45|25
1722450210000|2024-07-31 18:23:30|425.3|423.3|425.29|423.29|425.32|423.32|425.24|423.24|12
1722502220000|2024-08-01 08:50:20|420.73|418.73|420.72|418.72|420.73|418.73|420.68|418.68|13
1722450220000|2024-07-31 18:23:40|425.28|423.28|425.22|423.22|425.3|423.3|425.22|423.22|14
1722502230000|2024-08-01 08:50:30|420.71|418.71|420.93|418.93|420.95|418.95|420.64|418.64|21
1722450230000|2024-07-31 18:23:50|425.21|423.21|425.15|423.15|425.28|423.28|425.08|423.08|29
1722502240000|2024-08-01 08:50:40|420.91|418.91|420.91|418.91|420.95|418.95|420.88|418.88|13
1722450240000|2024-07-31 18:24:00|425.14|423.14|425.11|423.11|425.15|423.15|424.96|422.96|14
1722502250000|2024-08-01 08:50:50|420.9|418.9|420.93|418.93|420.93|418.93|420.87|418.87|11
1722450250000|2024-07-31 18:24:10|425.1|423.1|424.94|422.94|425.14|423.14|424.92|422.92|23
1722502260000|2024-08-01 08:51:00|420.91|418.91|420.91|418.91|420.93|418.93|420.9|418.9|9
1722450260000|2024-07-31 18:24:20|424.99|422.99|424.94|422.94|424.99|422.99|424.9|422.9|24
1722502270000|2024-08-01 08:51:10|420.92|418.92|420.91|418.91|420.92|418.92|420.82|418.82|15
1722450270000|2024-07-31 18:24:30|424.9|422.9|424.66|422.66|424.91|422.91|424.63|422.63|25
1722502280000|2024-08-01 08:51:20|420.82|418.82|420.9|418.9|420.9|418.9|420.77|418.77|12
1722502290000|2024-08-01 08:51:30|420.89|418.89|420.9|418.9|420.9|418.9|420.89|418.89|2
1722450280000|2024-07-31 18:24:40|424.64|422.64|425|423|425.03|423.03|424.63|422.63|19
1722502300000|2024-08-01 08:51:40|420.89|418.89|420.88|418.88|420.9|418.9|420.87|418.87|6
1722450290000|2024-07-31 18:24:50|425.02|423.02|424.81|422.81|425.03|423.03|424.81|422.81|22
1722502310000|2024-08-01 08:51:50|420.89|418.89|420.78|418.78|420.89|418.89|420.78|418.78|8
1722450300000|2024-07-31 18:25:00|424.77|422.77|424.84|422.84|424.85|422.85|424.74|422.74|18
1722502320000|2024-08-01 08:52:00|420.77|418.77|420.78|418.78|420.81|418.81|420.77|418.77|12
1722450310000|2024-07-31 18:25:10|424.83|422.83|424.83|422.83|424.86|422.86|424.8|422.8|19
1722502330000|2024-08-01 08:52:10|420.8|418.8|420.79|418.79|420.8|418.8|420.76|418.76|7
1722450320000|2024-07-31 18:25:20|424.84|422.84|425.05|423.05|425.1|423.1|424.83|422.83|12
1722502340000|2024-08-01 08:52:20|420.81|418.81|420.94|418.94|420.94|418.94|420.81|418.81|8
1722450330000|2024-07-31 18:25:30|425.04|423.04|425.15|423.15|425.19|423.19|425.04|423.04|12
1722502350000|2024-08-01 08:52:30|420.92|418.92|420.89|418.89|420.92|418.92|420.87|418.87|15
1722450340000|2024-07-31 18:25:40|425.1|423.1|425.39|423.39|425.39|423.39|425.1|423.1|26
1722502360000|2024-08-01 08:52:40|420.91|418.91|420.91|418.91|420.93|418.93|420.88|418.88|10
1722450350000|2024-07-31 18:25:50|425.4|423.4|425.41|423.41|425.52|423.52|425.39|423.39|20
1722502370000|2024-08-01 08:52:50|420.87|418.87|420.9|418.9|420.91|418.91|420.85|418.85|5
1722450360000|2024-07-31 18:26:00|425.42|423.42|425.52|423.52|425.52|423.52|425.41|423.41|20
1722502380000|2024-08-01 08:53:00|420.88|418.88|420.74|418.74|420.88|418.88|420.73|418.73|13
1722450370000|2024-07-31 18:26:10|425.48|423.48|425.43|423.43|425.49|423.49|425.4|423.4|24
1722502390000|2024-08-01 08:53:10|420.72|418.72|420.73|418.73|420.77|418.77|420.72|418.72|9
1722450380000|2024-07-31 18:26:20|425.41|423.41|425.44|423.44|425.46|423.46|425.41|423.41|16
1722502400000|2024-08-01 08:53:20|420.74|418.74|420.82|418.82|420.83|418.83|420.73|418.73|17
1722450390000|2024-07-31 18:26:30|425.46|423.46|425.57|423.57|425.57|423.57|425.44|423.44|20
1722502410000|2024-08-01 08:53:30|420.83|418.83|420.82|418.82|420.87|418.87|420.8|418.8|15
1722450400000|2024-07-31 18:26:40|425.58|423.58|425.66|423.66|425.72|423.72|425.58|423.58|11
1722502420000|2024-08-01 08:53:40|420.83|418.83|420.89|418.89|420.89|418.89|420.83|418.83|8
1722450410000|2024-07-31 18:26:50|425.67|423.67|425.7|423.7|425.71|423.71|425.62|423.62|21
1722502430000|2024-08-01 08:53:50|420.87|418.87|420.83|418.83|420.87|418.87|420.81|418.81|13
1722450420000|2024-07-31 18:27:00|425.67|423.67|425.68|423.68|425.7|423.7|425.65|423.65|21
1722502440000|2024-08-01 08:54:00|420.82|418.82|420.89|418.89|420.9|418.9|420.77|418.77|16
1722450430000|2024-07-31 18:27:10|425.69|423.69|425.93|423.93|425.96|423.96|425.69|423.69|26
1722502450000|2024-08-01 08:54:10|420.9|418.9|420.92|418.92|420.98|418.98|420.9|418.9|13
1722450440000|2024-07-31 18:27:20|425.94|423.94|425.85|423.85|425.94|423.94|425.84|423.84|13
1722502460000|2024-08-01 08:54:20|420.91|418.91|420.98|418.98|421|419|420.91|418.91|13
1722450450000|2024-07-31 18:27:30|425.86|423.86|426.15|424.15|426.15|424.15|425.86|423.86|20
1722502470000|2024-08-01 08:54:30|421|419|420.93|418.93|421|419|420.91|418.91|15
1722450460000|2024-07-31 18:27:40|426.16|424.16|426.4|424.4|426.4|424.4|426.16|424.16|15
1722502480000|2024-08-01 08:54:40|420.92|418.92|420.93|418.93|420.97|418.97|420.89|418.89|15
1722450470000|2024-07-31 18:27:50|426.39|424.39|426.6|424.6|426.71|424.71|426.35|424.35|16
1722502490000|2024-08-01 08:54:50|420.92|418.92|420.92|418.92|420.93|418.93|420.92|418.92|5
1722450480000|2024-07-31 18:28:00|426.65|424.65|426.47|424.47|426.65|424.65|426.42|424.42|23
1722502500000|2024-08-01 08:55:00|420.93|418.93|421.04|419.04|421.04|419.04|420.91|418.91|11
1722450490000|2024-07-31 18:28:10|426.49|424.49|426.46|424.46|426.49|424.49|426.32|424.32|30
1722502510000|2024-08-01 08:55:10|421.03|419.03|421.01|419.01|421.06|419.06|421.01|419.01|17
1722450500000|2024-07-31 18:28:20|426.47|424.47|426.48|424.48|426.49|424.49|426.44|424.44|17
1722502520000|2024-08-01 08:55:20|420.99|418.99|421|419|421|419|420.96|418.96|9
1722450510000|2024-07-31 18:28:30|426.47|424.47|426.5|424.5|426.5|424.5|426.47|424.47|7
1722502530000|2024-08-01 08:55:30|420.98|418.98|420.86|418.86|420.98|418.98|420.85|418.85|8
1722450520000|2024-07-31 18:28:40|426.49|424.49|426.5|424.5|426.5|424.5|426.49|424.49|10
1722502540000|2024-08-01 08:55:40|420.87|418.87|420.94|418.94|420.99|418.99|420.86|418.86|21
1722450530000|2024-07-31 18:28:50|426.49|424.49|426.59|424.59|426.59|424.59|426.49|424.49|16
1722502550000|2024-08-01 08:55:50|420.93|418.93|420.87|418.87|420.93|418.93|420.86|418.86|12
1722450540000|2024-07-31 18:29:00|426.58|424.58|426.57|424.57|426.59|424.59|426.55|424.55|7
1722502560000|2024-08-01 08:56:00|420.85|418.85|420.76|418.76|420.85|418.85|420.76|418.76|14
1722450550000|2024-07-31 18:29:10|426.56|424.56|426.49|424.49|426.56|424.56|426.49|424.49|9
1722502570000|2024-08-01 08:56:10|420.75|418.75|420.78|418.78|420.83|418.83|420.75|418.75|15
1722450560000|2024-07-31 18:29:20|426.5|424.5|426.49|424.49|426.5|424.5|426.49|424.49|2
1722502580000|2024-08-01 08:56:20|420.7|418.7|420.71|418.71|420.72|418.72|420.62|418.62|11
1722450570000|2024-07-31 18:29:30|426.5|424.5|426.56|424.56|426.56|424.56|426.5|424.5|8
1722502590000|2024-08-01 08:56:30|420.7|418.7|420.71|418.71|420.71|418.71|420.7|418.7|2
1722450580000|2024-07-31 18:29:40|426.54|424.54|426.51|424.51|426.56|424.56|426.51|424.51|12
1722502600000|2024-08-01 08:56:40|420.7|418.7|420.72|418.72|420.73|418.73|420.69|418.69|7
1722450590000|2024-07-31 18:29:50|426.5|424.5|426.49|424.49|426.5|424.5|426.49|424.49|2
1722502610000|2024-08-01 08:56:50|420.71|418.71|420.83|418.83|420.83|418.83|420.71|418.71|11
1722450600000|2024-07-31 18:30:00|426.48|424.48|426.48|424.48|426.48|424.48|426.48|424.48|1
1722502620000|2024-08-01 08:57:00|420.81|418.81|420.79|418.79|420.81|418.81|420.78|418.78|7
1722450610000|2024-07-31 18:30:10|426.49|424.49|426.53|424.53|426.53|424.53|426.49|424.49|8
1722502630000|2024-08-01 08:57:10|420.82|418.82|420.66|418.66|420.85|418.85|420.64|418.64|15
1722450620000|2024-07-31 18:30:20|426.74|424.74|426.88|424.88|426.88|424.88|426.66|424.66|11
1722502640000|2024-08-01 08:57:20|420.65|418.65|420.72|418.72|420.72|418.72|420.65|418.65|15
1722450630000|2024-07-31 18:30:30|426.89|424.89|426.87|424.87|426.91|424.91|426.83|424.83|17
1722502650000|2024-08-01 08:57:30|420.75|418.75|420.73|418.73|420.77|418.77|420.7|418.7|15
1722450640000|2024-07-31 18:30:40|426.86|424.86|426.83|424.83|426.9|424.9|426.83|424.83|13
1722502660000|2024-08-01 08:57:40|420.74|418.74|420.7|418.7|420.78|418.78|420.7|418.7|14
1722450650000|2024-07-31 18:30:50|426.88|424.88|426.89|424.89|426.91|424.91|426.83|424.83|13
1722502670000|2024-08-01 08:57:50|420.69|418.69|420.61|418.61|420.69|418.69|420.61|418.61|7
1722502680000|2024-08-01 08:58:00|420.56|418.56|420.52|418.52|420.57|418.57|420.52|418.52|7
1722450660000|2024-07-31 18:31:00|426.9|424.9|426.99|424.99|427.16|425.16|426.9|424.9|22
1722502690000|2024-08-01 08:58:10|420.53|418.53|420.44|418.44|420.54|418.54|420.44|418.44|8
1722450670000|2024-07-31 18:31:10|426.98|424.98|426.69|424.69|426.98|424.98|426.69|424.69|25
1722502700000|2024-08-01 08:58:20|420.45|418.45|420.55|418.55|420.55|418.55|420.44|418.44|14
1722450680000|2024-07-31 18:31:20|426.68|424.68|426.77|424.77|426.77|424.77|426.68|424.68|8
1722502710000|2024-08-01 08:58:30|420.54|418.54|420.51|418.51|420.55|418.55|420.5|418.5|9
1722450690000|2024-07-31 18:31:30|426.76|424.76|426.88|424.88|426.89|424.89|426.76|424.76|11
1722502720000|2024-08-01 08:58:40|420.52|418.52|420.52|418.52|420.53|418.53|420.49|418.49|11
1722450700000|2024-07-31 18:31:40|426.89|424.89|427.03|425.03|427.04|425.04|426.88|424.88|17
1722502730000|2024-08-01 08:58:50|420.51|418.51|420.42|418.42|420.51|418.51|420.4|418.4|16
1722450710000|2024-07-31 18:31:50|427.02|425.02|427.1|425.1|427.1|425.1|427|425|15
1722502740000|2024-08-01 08:59:00|420.43|418.43|420.33|418.33|420.44|418.44|420.33|418.33|10
1722450720000|2024-07-31 18:32:00|427.11|425.11|427.38|425.38|427.43|425.43|427.08|425.08|22
1722502750000|2024-08-01 08:59:10|420.32|418.32|420.01|418.01|420.32|418.32|420.01|418.01|14
1722450730000|2024-07-31 18:32:10|427.39|425.39|427.51|425.51|427.58|425.58|427.39|425.39|14
1722502760000|2024-08-01 08:59:20|420.04|418.04|420.12|418.12|420.15|418.15|420.04|418.04|14
1722450740000|2024-07-31 18:32:20|427.5|425.5|427.57|425.57|427.57|425.57|427.4|425.4|23
1722502770000|2024-08-01 08:59:30|420.11|418.11|420.11|418.11|420.12|418.12|420.11|418.11|5
1722450750000|2024-07-31 18:32:30|427.59|425.59|427.79|425.79|427.88|425.88|427.57|425.57|24
1722502780000|2024-08-01 08:59:40|420.1|418.1|420.09|418.09|420.23|418.23|420.05|418.05|23
1722450760000|2024-07-31 18:32:40|427.8|425.8|427.94|425.94|427.98|425.98|427.8|425.8|13
1722502790000|2024-08-01 08:59:50|420.11|418.11|420.09|418.09|420.12|418.12|420.09|418.09|8
1722450770000|2024-07-31 18:32:50|427.91|425.91|428.01|426.01|428.02|426.02|427.89|425.89|15
1722502800000|2024-08-01 09:00:00|420.1|418.1|420.07|418.07|420.1|418.1|420.04|418.04|14
1722450780000|2024-07-31 18:33:00|427.96|425.96|427.94|425.94|428.16|426.16|427.9|425.9|30
1722502810000|2024-08-01 09:00:10|420.05|418.05|420.07|418.07|420.07|418.07|420.05|418.05|4
1722450790000|2024-07-31 18:33:10|427.9|425.9|427.94|425.94|428.02|426.02|427.84|425.84|31
1722502820000|2024-08-01 09:00:20|420.05|418.05|419.91|417.91|420.05|418.05|419.91|417.91|16
1722450800000|2024-07-31 18:33:20|427.95|425.95|427.48|425.48|427.98|425.98|427.48|425.48|25
1722502830000|2024-08-01 09:00:30|419.87|417.87|419.98|417.98|419.98|417.98|419.83|417.83|24
1722450810000|2024-07-31 18:33:30|427.45|425.45|427.39|425.39|427.51|425.51|427.32|425.32|29
1722502840000|2024-08-01 09:00:40|419.97|417.97|419.98|417.98|419.98|417.98|419.97|417.97|2
1722450820000|2024-07-31 18:33:40|427.4|425.4|427.31|425.31|427.42|425.42|427.31|425.31|17
1722502850000|2024-08-01 09:00:50|419.91|417.91|419.9|417.9|419.92|417.92|419.88|417.88|15
1722450830000|2024-07-31 18:33:50|427.29|425.29|427.32|425.32|427.34|425.34|427.18|425.18|24
1722502860000|2024-08-01 09:01:00|419.84|417.84|419.87|417.87|419.9|417.9|419.84|417.84|22
1722450840000|2024-07-31 18:34:00|427.29|425.29|427.28|425.28|427.3|425.3|427.22|425.22|22
1722502870000|2024-08-01 09:01:10|419.86|417.86|419.82|417.82|419.88|417.88|419.8|417.8|12
1722450850000|2024-07-31 18:34:10|427.29|425.29|427.3|425.3|427.44|425.44|427.29|425.29|24
1722502880000|2024-08-01 09:01:20|419.84|417.84|420.02|418.02|420.02|418.02|419.8|417.8|12
1722450860000|2024-07-31 18:34:20|427.28|425.28|427.35|425.35|427.42|425.42|427.27|425.27|18
1722502890000|2024-08-01 09:01:30|420.04|418.04|420|418|420.04|418.04|419.98|417.98|9
1722450870000|2024-07-31 18:34:30|427.36|425.36|427.19|425.19|427.38|425.38|427.19|425.19|24
1722502900000|2024-08-01 09:01:40|420.01|418.01|420.02|418.02|420.06|418.06|419.98|417.98|21
1722450880000|2024-07-31 18:34:40|427.21|425.21|427.4|425.4|427.4|425.4|427.15|425.15|27
1722502910000|2024-08-01 09:01:50|420.03|418.03|419.8|417.8|420.05|418.05|419.8|417.8|20
1722450890000|2024-07-31 18:34:50|427.42|425.42|427.72|425.72|427.75|425.75|427.39|425.39|17
1722502920000|2024-08-01 09:02:00|419.78|417.78|419.76|417.76|419.85|417.85|419.74|417.74|22
1722502930000|2024-08-01 09:02:10|419.73|417.73|419.66|417.66|419.73|417.73|419.65|417.65|17
1722450900000|2024-07-31 18:35:00|427.67|425.67|427.62|425.62|427.67|425.67|427.57|425.57|16
1722502940000|2024-08-01 09:02:20|419.65|417.65|419.76|417.76|419.77|417.77|419.65|417.65|8
1722450910000|2024-07-31 18:35:10|427.61|425.61|427.21|425.21|427.61|425.61|427.21|425.21|23
1722502950000|2024-08-01 09:02:30|419.74|417.74|419.73|417.73|419.74|417.74|419.67|417.67|16
1722450920000|2024-07-31 18:35:20|427.22|425.22|426.99|424.99|427.24|425.24|426.99|424.99|25
1722502960000|2024-08-01 09:02:40|419.69|417.69|419.71|417.71|419.72|417.72|419.65|417.65|10
1722450930000|2024-07-31 18:35:30|426.98|424.98|427.11|425.11|427.15|425.15|426.84|424.84|19
1722502970000|2024-08-01 09:02:50|419.7|417.7|419.71|417.71|419.71|417.71|419.7|417.7|2
1722450940000|2024-07-31 18:35:40|427.08|425.08|426.79|424.79|427.08|425.08|426.79|424.79|17
1722502980000|2024-08-01 09:03:00|419.85|417.85|419.88|417.88|419.88|417.88|419.83|417.83|11
1722450950000|2024-07-31 18:35:50|426.78|424.78|426.74|424.74|426.78|424.78|426.74|424.74|6
1722503000000|2024-08-01 09:03:20|419.89|417.89|419.99|417.99|420.04|418.04|419.89|417.89|15
1722450960000|2024-07-31 18:36:00|426.75|424.75|427|425|427.07|425.07|426.75|424.75|20
1722503010000|2024-08-01 09:03:30|419.98|417.98|419.98|417.98|420.01|418.01|419.96|417.96|13
1722450970000|2024-07-31 18:36:10|427.02|425.02|426.88|424.88|427.08|425.08|426.88|424.88|22
1722503020000|2024-08-01 09:03:40|419.95|417.95|419.95|417.95|419.95|417.95|419.95|417.95|1
1722450980000|2024-07-31 18:36:20|426.89|424.89|426.74|424.74|426.9|424.9|426.67|424.67|23
1722503030000|2024-08-01 09:03:50|419.92|417.92|419.91|417.91|419.93|417.93|419.91|417.91|8
1722450990000|2024-07-31 18:36:30|426.73|424.73|426.33|424.33|426.73|424.73|426.33|424.33|24
1722503040000|2024-08-01 09:04:00|419.9|417.9|419.71|417.71|419.9|417.9|419.71|417.71|16
1722451000000|2024-07-31 18:36:40|426.38|424.38|426.19|424.19|426.43|424.43|426.08|424.08|25
1722503050000|2024-08-01 09:04:10|419.69|417.69|419.65|417.65|419.69|417.69|419.63|417.63|4
1722451010000|2024-07-31 18:36:50|426.2|424.2|426.32|424.32|426.33|424.33|426.2|424.2|13
1722503060000|2024-08-01 09:04:20|419.66|417.66|419.88|417.88|419.89|417.89|419.64|417.64|22
1722451020000|2024-07-31 18:37:00|426.34|424.34|426.28|424.28|426.34|424.34|426.26|424.26|22
1722503070000|2024-08-01 09:04:30|419.89|417.89|419.91|417.91|419.91|417.91|419.86|417.86|13
1722451030000|2024-07-31 18:37:10|426.27|424.27|426.3|424.3|426.32|424.32|426.12|424.12|28
1722503080000|2024-08-01 09:04:40|419.9|417.9|419.92|417.92|419.93|417.93|419.85|417.85|10
1722451040000|2024-07-31 18:37:20|426.24|424.24|426.6|424.6|426.6|424.6|426.21|424.21|26
1722503090000|2024-08-01 09:04:50|419.88|417.88|419.99|417.99|419.99|417.99|419.87|417.87|14
1722451050000|2024-07-31 18:37:30|426.61|424.61|426.48|424.48|426.63|424.63|426.44|424.44|26
1722503100000|2024-08-01 09:05:00|420.02|418.02|420.04|418.04|420.04|418.04|420.02|418.02|9
1722451060000|2024-07-31 18:37:40|426.46|424.46|426.48|424.48|426.49|424.49|426.42|424.42|13
1722503110000|2024-08-01 09:05:10|420.05|418.05|419.74|417.74|420.11|418.11|419.74|417.74|19
1722451070000|2024-07-31 18:37:50|426.5|424.5|426.41|424.41|426.51|424.51|426.36|424.36|12
1722503120000|2024-08-01 09:05:20|419.71|417.71|419.88|417.88|419.88|417.88|419.69|417.69|20
1722451080000|2024-07-31 18:38:00|426.36|424.36|426.2|424.2|426.36|424.36|426.14|424.14|22
1722503130000|2024-08-01 09:05:30|419.87|417.87|419.94|417.94|419.94|417.94|419.83|417.83|14
1722451090000|2024-07-31 18:38:10|426.22|424.22|426.18|424.18|426.25|424.25|426.16|424.16|20
1722503140000|2024-08-01 09:05:40|419.99|417.99|419.94|417.94|419.99|417.99|419.93|417.93|9
1722451100000|2024-07-31 18:38:20|426.14|424.14|425.96|423.96|426.17|424.17|425.96|423.96|18
1722503150000|2024-08-01 09:05:50|419.93|417.93|419.91|417.91|419.95|417.95|419.88|417.88|13
1722451110000|2024-07-31 18:38:30|425.99|423.99|426.33|424.33|426.36|424.36|425.95|423.95|19
1722503160000|2024-08-01 09:06:00|419.85|417.85|419.85|417.85|419.85|417.85|419.78|417.78|8
1722451120000|2024-07-31 18:38:40|426.36|424.36|426.29|424.29|426.46|424.46|426.27|424.27|18
1722503170000|2024-08-01 09:06:10|419.83|417.83|419.8|417.8|419.83|417.83|419.79|417.79|7
1722451130000|2024-07-31 18:38:50|426.28|424.28|426.21|424.21|426.28|424.28|426.19|424.19|16
1722503180000|2024-08-01 09:06:20|419.79|417.79|419.86|417.86|419.87|417.87|419.79|417.79|10
1722451140000|2024-07-31 18:39:00|426.19|424.19|426.14|424.14|426.21|424.21|426.09|424.09|23
1722503190000|2024-08-01 09:06:30|419.87|417.87|419.91|417.91|419.92|417.92|419.87|417.87|8
1722451150000|2024-07-31 18:39:10|426.16|424.16|426.48|424.48|426.57|424.57|426.16|424.16|24
1722503200000|2024-08-01 09:06:40|419.92|417.92|419.94|417.94|419.95|417.95|419.91|417.91|8
1722451160000|2024-07-31 18:39:20|426.45|424.45|426.55|424.55|426.55|424.55|426.45|424.45|22
1722503210000|2024-08-01 09:06:50|419.93|417.93|419.94|417.94|419.94|417.94|419.93|417.93|2
1722451170000|2024-07-31 18:39:30|426.54|424.54|426.48|424.48|426.54|424.54|426.42|424.42|19
1722503220000|2024-08-01 09:07:00|419.93|417.93|420.05|418.05|420.06|418.06|419.93|417.93|10
1722451180000|2024-07-31 18:39:40|426.47|424.47|426.37|424.37|426.47|424.47|426.35|424.35|20
1722503230000|2024-08-01 09:07:10|420.06|418.06|420.04|418.04|420.07|418.07|420.03|418.03|5
1722451190000|2024-07-31 18:39:50|426.34|424.34|426.32|424.32|426.39|424.39|426.32|424.32|14
1722503240000|2024-08-01 09:07:20|420.05|418.05|420.24|418.24|420.24|418.24|420.05|418.05|9
1722451200000|2024-07-31 18:40:00|426.29|424.29|426.32|424.32|426.39|424.39|426.27|424.27|20
1722503260000|2024-08-01 09:07:40|420.25|418.25|420.24|418.24|420.26|418.26|420.24|418.24|4
1722451210000|2024-07-31 18:40:10|426.28|424.28|426.26|424.26|426.32|424.32|426.26|424.26|18
1722503290000|2024-08-01 09:08:10|420.12|418.12|420.11|418.11|420.13|418.13|420.1|418.1|5
1722451220000|2024-07-31 18:40:20|426.27|424.27|426.3|424.3|426.31|424.31|426.24|424.24|19
1722503300000|2024-08-01 09:08:20|420.13|418.13|420.19|418.19|420.19|418.19|420.12|418.12|9
1722451230000|2024-07-31 18:40:30|426.31|424.31|426.88|424.88|426.88|424.88|426.31|424.31|25
1722503310000|2024-08-01 09:08:30|420.17|418.17|420.21|418.21|420.21|418.21|420.11|418.11|5
1722451240000|2024-07-31 18:40:40|426.89|424.89|427.24|425.24|427.25|425.25|426.88|424.88|21
1722503350000|2024-08-01 09:09:10|420.2|418.2|420.2|418.2|420.2|418.2|420.2|418.2|1
1722451250000|2024-07-31 18:40:50|427.26|425.26|427.23|425.23|427.36|425.36|427.23|425.23|20
1722503360000|2024-08-01 09:09:20|420.19|418.19|420.16|418.16|420.19|418.19|420.16|418.16|3
1722451260000|2024-07-31 18:41:00|427.26|425.26|427.29|425.29|427.37|425.37|427.26|425.26|20
1722503370000|2024-08-01 09:09:30|420.15|418.15|420.02|418.02|420.15|418.15|420.02|418.02|7
1722451270000|2024-07-31 18:41:10|427.3|425.3|427.41|425.41|427.41|425.41|427.3|425.3|13
1722503380000|2024-08-01 09:09:40|420.01|418.01|420.17|418.17|420.17|418.17|420|418|13
1722451280000|2024-07-31 18:41:20|427.42|425.42|427.4|425.4|427.52|425.52|427.37|425.37|19
1722503390000|2024-08-01 09:09:50|420.16|418.16|420.2|418.2|420.21|418.21|420.13|418.13|16
1722503400000|2024-08-01 09:10:00|420.17|418.17|420.17|418.17|420.19|418.19|420.15|418.15|8
1722451290000|2024-07-31 18:41:30|427.45|425.45|427.74|425.74|427.77|425.77|427.41|425.41|21
1722503410000|2024-08-01 09:10:10|420.19|418.19|420.19|418.19|420.22|418.22|420.19|418.19|7
1722451300000|2024-07-31 18:41:40|427.73|425.73|427.85|425.85|427.88|425.88|427.73|425.73|22
1722503420000|2024-08-01 09:10:20|420.2|418.2|420.13|418.13|420.25|418.25|420.13|418.13|12
1722451310000|2024-07-31 18:41:50|427.86|425.86|427.98|425.98|428.08|426.08|427.85|425.85|27
1722503430000|2024-08-01 09:10:30|420.2|418.2|420.4|418.4|420.4|418.4|420.2|418.2|10
1722451320000|2024-07-31 18:42:00|427.94|425.94|427.99|425.99|428.02|426.02|427.89|425.89|21
1722503440000|2024-08-01 09:10:40|420.38|418.38|420.62|418.62|420.62|418.62|420.38|418.38|17
1722451330000|2024-07-31 18:42:10|428.02|426.02|427.85|425.85|428.02|426.02|427.82|425.82|18
1722503450000|2024-08-01 09:10:50|420.64|418.64|420.73|418.73|420.73|418.73|420.63|418.63|9
1722451340000|2024-07-31 18:42:20|427.84|425.84|427.72|425.72|427.86|425.86|427.72|425.72|15
1722503460000|2024-08-01 09:11:00|420.74|418.74|420.81|418.81|420.81|418.81|420.74|418.74|11
1722451350000|2024-07-31 18:42:30|427.67|425.67|427.5|425.5|427.67|425.67|427.49|425.49|26
1722503470000|2024-08-01 09:11:10|420.8|418.8|420.77|418.77|420.8|418.8|420.74|418.74|16
1722451360000|2024-07-31 18:42:40|427.51|425.51|427.66|425.66|427.66|425.66|427.5|425.5|22
1722503480000|2024-08-01 09:11:20|420.75|418.75|420.79|418.79|420.79|418.79|420.75|418.75|3
1722451370000|2024-07-31 18:42:50|427.67|425.67|427.71|425.71|427.86|425.86|427.67|425.67|18
1722503490000|2024-08-01 09:11:30|420.86|418.86|420.95|418.95|420.96|418.96|420.86|418.86|11
1722451380000|2024-07-31 18:43:00|427.7|425.7|427.91|425.91|427.93|425.93|427.6|425.6|20
1722503500000|2024-08-01 09:11:40|420.96|418.96|420.99|418.99|421|419|420.96|418.96|8
1722451390000|2024-07-31 18:43:10|427.88|425.88|427.89|425.89|427.91|425.91|427.79|425.79|21
1722503510000|2024-08-01 09:11:50|421|419|421.01|419.01|421.02|419.02|421|419|5
1722451400000|2024-07-31 18:43:20|427.91|425.91|427.91|425.91|427.93|425.93|427.84|425.84|20
1722503520000|2024-08-01 09:12:00|421.05|419.05|421.02|419.02|421.05|419.05|421.02|419.02|3
1722451410000|2024-07-31 18:43:30|427.92|425.92|427.98|425.98|428.03|426.03|427.92|425.92|21
1722503530000|2024-08-01 09:12:10|421.03|419.03|421.29|419.29|421.39|419.39|421.03|419.03|20
1722451420000|2024-07-31 18:43:40|427.97|425.97|427.8|425.8|427.97|425.97|427.8|425.8|22
1722503540000|2024-08-01 09:12:20|421.3|419.3|421.43|419.43|421.43|419.43|421.28|419.28|18
1722451430000|2024-07-31 18:43:50|427.79|425.79|427.63|425.63|427.79|425.79|427.61|425.61|18
1722503550000|2024-08-01 09:12:30|421.42|419.42|421.4|419.4|421.43|419.43|421.37|419.37|15
1722503560000|2024-08-01 09:12:40|421.39|419.39|421.51|419.51|421.51|419.51|421.37|419.37|15
1722451440000|2024-07-31 18:44:00|427.62|425.62|427.66|425.66|427.7|425.7|427.6|425.6|17
1722503570000|2024-08-01 09:12:50|421.5|419.5|421.65|419.65|421.65|419.65|421.47|419.47|14
1722451450000|2024-07-31 18:44:10|427.65|425.65|427.6|425.6|427.66|425.66|427.55|425.55|17
1722503580000|2024-08-01 09:13:00|421.64|419.64|421.56|419.56|421.65|419.65|421.56|419.56|20
1722451460000|2024-07-31 18:44:20|427.59|425.59|427.58|425.58|427.6|425.6|427.55|425.55|11
1722503590000|2024-08-01 09:13:10|421.57|419.57|421.65|419.65|421.68|419.68|421.54|419.54|23
1722451470000|2024-07-31 18:44:30|427.57|425.57|427.57|425.57|427.57|425.57|427.5|425.5|17
1722503600000|2024-08-01 09:13:20|421.66|419.66|421.72|419.72|421.74|419.74|421.62|419.62|21
1722451480000|2024-07-31 18:44:40|427.58|425.58|427.71|425.71|427.71|425.71|427.58|425.58|11
1722503610000|2024-08-01 09:13:30|421.75|419.75|421.73|419.73|421.77|419.77|421.71|419.71|15
1722451490000|2024-07-31 18:44:50|427.72|425.72|427.62|425.62|427.75|425.75|427.62|425.62|14
1722503620000|2024-08-01 09:13:40|421.72|419.72|421.72|419.72|421.74|419.74|421.69|419.69|6
1722451500000|2024-07-31 18:45:00|427.6|425.6|427.47|425.47|427.6|425.6|427.36|425.36|30
1722503630000|2024-08-01 09:13:50|421.73|419.73|421.42|419.42|421.73|419.73|421.42|419.42|18
1722451510000|2024-07-31 18:45:10|427.45|425.45|427.58|425.58|427.6|425.6|427.44|425.44|19
1722503640000|2024-08-01 09:14:00|421.41|419.41|421.39|419.39|421.41|419.41|421.23|419.23|24
1722451520000|2024-07-31 18:45:20|427.59|425.59|427.4|425.4|427.61|425.61|427.39|425.39|25
1722503650000|2024-08-01 09:14:10|421.38|419.38|421.37|419.37|421.38|419.38|421.26|419.26|18
1722451530000|2024-07-31 18:45:30|427.39|425.39|427.68|425.68|427.72|425.72|427.39|425.39|30
1722503660000|2024-08-01 09:14:20|421.39|419.39|421.36|419.36|421.48|419.48|421.35|419.35|17
1722451540000|2024-07-31 18:45:40|427.66|425.66|427.87|425.87|427.89|425.89|427.66|425.66|21
1722503670000|2024-08-01 09:14:30|421.37|419.37|421.43|419.43|421.45|419.45|421.37|419.37|23
1722451550000|2024-07-31 18:45:50|427.86|425.86|428.03|426.03|428.03|426.03|427.84|425.84|10
1722503680000|2024-08-01 09:14:40|421.39|419.39|421.35|419.35|421.39|419.39|421.31|419.31|18
1722451560000|2024-07-31 18:46:00|428.04|426.04|428.11|426.11|428.22|426.22|428|426|27
1722503690000|2024-08-01 09:14:50|421.32|419.32|421.49|419.49|421.49|419.49|421.32|419.32|12
1722451570000|2024-07-31 18:46:10|428.1|426.1|427.96|425.96|428.1|426.1|427.92|425.92|20
1722503700000|2024-08-01 09:15:00|421.46|419.46|421.32|419.32|421.46|419.46|421.31|419.31|19
1722451580000|2024-07-31 18:46:20|427.97|425.97|427.96|425.96|428.06|426.06|427.95|425.95|23
1722503710000|2024-08-01 09:15:10|421.31|419.31|421.04|419.04|421.31|419.31|421.04|419.04|15
1722451590000|2024-07-31 18:46:30|427.94|425.94|427.84|425.84|427.95|425.95|427.82|425.82|22
1722503720000|2024-08-01 09:15:20|421.02|419.02|421.21|419.21|421.23|419.23|421.02|419.02|21
1722451600000|2024-07-31 18:46:40|427.83|425.83|427.81|425.81|427.84|425.84|427.8|425.8|18
1722503730000|2024-08-01 09:15:30|421.22|419.22|421.2|419.2|421.26|419.26|421.17|419.17|16
1722451610000|2024-07-31 18:46:50|427.82|425.82|427.75|425.75|427.85|425.85|427.75|425.75|16
1722503740000|2024-08-01 09:15:40|421.19|419.19|420.89|418.89|421.19|419.19|420.89|418.89|18
1722451620000|2024-07-31 18:47:00|427.71|425.71|427.38|425.38|427.71|425.71|427.38|425.38|29
1722503750000|2024-08-01 09:15:50|420.88|418.88|420.86|418.86|420.94|418.94|420.86|418.86|18
1722451630000|2024-07-31 18:47:10|427.39|425.39|426.76|424.76|427.39|425.39|426.76|424.76|29
1722503760000|2024-08-01 09:16:00|420.88|418.88|421.04|419.04|421.04|419.04|420.88|418.88|21
1722451640000|2024-07-31 18:47:20|426.75|424.75|426.67|424.67|426.75|424.75|426.67|424.67|9
1722503770000|2024-08-01 09:16:10|421.03|419.03|421.11|419.11|421.15|419.15|421.03|419.03|14
1722451650000|2024-07-31 18:47:30|426.66|424.66|426.64|424.64|426.66|424.66|426.64|424.64|3
1722503780000|2024-08-01 09:16:20|421.06|419.06|420.88|418.88|421.06|419.06|420.81|418.81|25
1722451660000|2024-07-31 18:47:40|426.47|424.47|426.4|424.4|426.47|424.47|426.35|424.35|27
1722503790000|2024-08-01 09:16:30|420.87|418.87|420.75|418.75|420.87|418.87|420.74|418.74|24
1722451670000|2024-07-31 18:47:50|426.41|424.41|426.9|424.9|426.9|424.9|426.41|424.41|21
1722503800000|2024-08-01 09:16:40|420.74|418.74|420.75|418.75|420.76|418.76|420.71|418.71|24
1722503810000|2024-08-01 09:16:50|420.73|418.73|420.81|418.81|420.85|418.85|420.73|418.73|20
1722451680000|2024-07-31 18:48:00|426.89|424.89|427.46|425.46|427.53|425.53|426.85|424.85|24
1722503820000|2024-08-01 09:17:00|420.75|418.75|420.79|418.79|420.85|418.85|420.72|418.72|16
1722451690000|2024-07-31 18:48:10|427.45|425.45|427.47|425.47|427.51|425.51|427.42|425.42|24
1722503830000|2024-08-01 09:17:10|420.8|418.8|420.79|418.79|420.84|418.84|420.76|418.76|19
1722451700000|2024-07-31 18:48:20|427.46|425.46|427.52|425.52|427.54|425.54|427.44|425.44|13
1722503840000|2024-08-01 09:17:20|420.76|418.76|420.87|418.87|420.87|418.87|420.59|418.59|17
1722451710000|2024-07-31 18:48:30|427.53|425.53|427.59|425.59|427.68|425.68|427.53|425.53|17
1722503850000|2024-08-01 09:17:30|420.9|418.9|420.82|418.82|420.9|418.9|420.79|418.79|12
1722451720000|2024-07-31 18:48:40|427.58|425.58|427.58|425.58|427.58|425.58|427.52|425.52|12
1722503860000|2024-08-01 09:17:40|420.83|418.83|420.48|418.48|420.83|418.83|420.48|418.48|22
1722451730000|2024-07-31 18:48:50|427.56|425.56|427.56|425.56|427.56|425.56|427.51|425.51|13
1722503870000|2024-08-01 09:17:50|420.46|418.46|420.57|418.57|420.57|418.57|420.45|418.45|16
1722451740000|2024-07-31 18:49:00|427.55|425.55|427.49|425.49|427.58|425.58|427.48|425.48|20
1722503880000|2024-08-01 09:18:00|420.59|418.59|420.56|418.56|420.69|418.69|420.54|418.54|20
1722451750000|2024-07-31 18:49:10|427.53|425.53|427.67|425.67|427.67|425.67|427.52|425.52|18
1722503890000|2024-08-01 09:18:10|420.57|418.57|420.63|418.63|420.63|418.63|420.57|418.57|8
1722451760000|2024-07-31 18:49:20|427.69|425.69|427.91|425.91|427.91|425.91|427.69|425.69|19
1722503900000|2024-08-01 09:18:20|420.66|418.66|420.73|418.73|420.79|418.79|420.66|418.66|12
1722451770000|2024-07-31 18:49:30|427.87|425.87|427.74|425.74|427.9|425.9|427.74|425.74|16
1722503910000|2024-08-01 09:18:30|420.77|418.77|420.76|418.76|420.79|418.79|420.73|418.73|15
1722451780000|2024-07-31 18:49:40|427.75|425.75|427.72|425.72|427.78|425.78|427.71|425.71|21
1722503920000|2024-08-01 09:18:40|420.72|418.72|420.59|418.59|420.74|418.74|420.56|418.56|23
1722451790000|2024-07-31 18:49:50|427.71|425.71|427.69|425.69|427.74|425.74|427.68|425.68|15
1722503930000|2024-08-01 09:18:50|420.6|418.6|420.53|418.53|420.66|418.66|420.5|418.5|15
1722451800000|2024-07-31 18:50:00|427.68|425.68|427.61|425.61|427.72|425.72|427.59|425.59|21
1722503940000|2024-08-01 09:19:00|420.54|418.54|420.42|418.42|420.54|418.54|420.41|418.41|21
1722451810000|2024-07-31 18:50:10|427.62|425.62|427.6|425.6|427.64|425.64|427.58|425.58|15
1722503950000|2024-08-01 09:19:10|420.44|418.44|420.34|418.34|420.48|418.48|420.34|418.34|24
1722451820000|2024-07-31 18:50:20|427.59|425.59|427.61|425.61|427.66|425.66|427.59|425.59|12
1722503960000|2024-08-01 09:19:20|420.35|418.35|420.09|418.09|420.4|418.4|420.08|418.08|11
1722451830000|2024-07-31 18:50:30|427.6|425.6|427.52|425.52|427.62|425.62|427.5|425.5|16
1722503970000|2024-08-01 09:19:30|420.15|418.15|420.06|418.06|420.22|418.22|420.06|418.06|9
1722451840000|2024-07-31 18:50:40|427.5|425.5|427.43|425.43|427.5|425.5|427.42|425.42|12
1722503980000|2024-08-01 09:19:40|420.05|418.05|420|418|420.09|418.09|419.99|417.99|18
1722451850000|2024-07-31 18:50:50|427.42|425.42|427.34|425.34|427.42|425.42|427.29|425.29|16
1722503990000|2024-08-01 09:19:50|419.97|417.97|419.9|417.9|419.99|417.99|419.9|417.9|17
1722451860000|2024-07-31 18:51:00|427.38|425.38|427.32|425.32|427.39|425.39|427.3|425.3|24
1722504000000|2024-08-01 09:20:00|419.92|417.92|420.1|418.1|420.16|418.16|419.92|417.92|15
1722451870000|2024-07-31 18:51:10|427.33|425.33|427.3|425.3|427.34|425.34|427.28|425.28|15
1722504010000|2024-08-01 09:20:10|420.09|418.09|419.92|417.92|420.1|418.1|419.88|417.88|20
1722451880000|2024-07-31 18:51:20|427.29|425.29|427.21|425.21|427.29|425.29|427.19|425.19|14
1722504020000|2024-08-01 09:20:20|419.91|417.91|419.88|417.88|419.93|417.93|419.88|417.88|19
1722451890000|2024-07-31 18:51:30|427.22|425.22|427.07|425.07|427.26|425.26|427.02|425.02|25
1722504030000|2024-08-01 09:20:30|419.89|417.89|420.15|418.15|420.15|418.15|419.81|417.81|21
1722451900000|2024-07-31 18:51:40|427.06|425.06|426.93|424.93|427.06|425.06|426.91|424.91|31
1722504040000|2024-08-01 09:20:40|420.16|418.16|420.25|418.25|420.25|418.25|420.13|418.13|11
1722451910000|2024-07-31 18:51:50|426.91|424.91|427|425|427.01|425.01|426.89|424.89|19
1722504050000|2024-08-01 09:20:50|420.23|418.23|420.26|418.26|420.27|418.27|420.23|418.23|7
1722451920000|2024-07-31 18:52:00|426.99|424.99|427.01|425.01|427.02|425.02|426.93|424.93|16
1722504060000|2024-08-01 09:21:00|420.32|418.32|420.44|418.44|420.48|418.48|420.32|418.32|14
1722451930000|2024-07-31 18:52:10|427.06|425.06|427.08|425.08|427.12|425.12|427.06|425.06|12
1722504070000|2024-08-01 09:21:10|420.45|418.45|420.43|418.43|420.55|418.55|420.41|418.41|16
1722451940000|2024-07-31 18:52:20|427.02|425.02|427.04|425.04|427.09|425.09|427|425|21
1722504080000|2024-08-01 09:21:20|420.45|418.45|420.4|418.4|420.45|418.45|420.37|418.37|20
1722451950000|2024-07-31 18:52:30|427.05|425.05|427.39|425.39|427.4|425.4|427.04|425.04|16
1722504090000|2024-08-01 09:21:30|420.43|418.43|420.31|418.31|420.43|418.43|420.31|418.31|14
1722451960000|2024-07-31 18:52:40|427.41|425.41|427.53|425.53|427.53|425.53|427.39|425.39|20
1722504100000|2024-08-01 09:21:40|420.34|418.34|420.21|418.21|420.4|418.4|420.2|418.2|17
1722451970000|2024-07-31 18:52:50|427.63|425.63|427.44|425.44|427.63|425.63|427.42|425.42|20
1722504110000|2024-08-01 09:21:50|420.19|418.19|420.29|418.29|420.29|418.29|420.07|418.07|21
1722451980000|2024-07-31 18:53:00|427.46|425.46|427.49|425.49|427.49|425.49|427.37|425.37|26
1722504120000|2024-08-01 09:22:00|420.31|418.31|420.51|418.51|420.53|418.53|420.25|418.25|20
1722451990000|2024-07-31 18:53:10|427.48|425.48|427.31|425.31|427.49|425.49|427.22|425.22|24
1722504130000|2024-08-01 09:22:10|420.5|418.5|420.55|418.55|420.55|418.55|420.5|418.5|14
1722452000000|2024-07-31 18:53:20|427.3|425.3|427.22|425.22|427.3|425.3|427.21|425.21|15
1722504140000|2024-08-01 09:22:20|420.52|418.52|420.52|418.52|420.55|418.55|420.46|418.46|12
1722452010000|2024-07-31 18:53:30|427.24|425.24|427.26|425.26|427.29|425.29|427.24|425.24|11
1722504150000|2024-08-01 09:22:30|420.48|418.48|420.51|418.51|420.51|418.51|420.47|418.47|7
1722452020000|2024-07-31 18:53:40|427.27|425.27|427.34|425.34|427.36|425.36|427.27|425.27|13
1722504160000|2024-08-01 09:22:40|420.54|418.54|420.57|418.57|420.6|418.6|420.54|418.54|12
1722452030000|2024-07-31 18:53:50|427.35|425.35|427.31|425.31|427.35|425.35|427.27|425.27|19
1722504170000|2024-08-01 09:22:50|420.58|418.58|420.56|418.56|420.6|418.6|420.53|418.53|11
1722452040000|2024-07-31 18:54:00|427.32|425.32|427.5|425.5|427.5|425.5|427.28|425.28|14
1722504180000|2024-08-01 09:23:00|420.57|418.57|420.52|418.52|420.57|418.57|420.49|418.49|17
1722452050000|2024-07-31 18:54:10|427.59|425.59|427.54|425.54|427.6|425.6|427.51|425.51|20
1722504190000|2024-08-01 09:23:10|420.55|418.55|420.59|418.59|420.59|418.59|420.53|418.53|18
1722452060000|2024-07-31 18:54:20|427.55|425.55|427.38|425.38|427.55|425.55|427.36|425.36|16
1722504200000|2024-08-01 09:23:20|420.53|418.53|420.58|418.58|420.59|418.59|420.53|418.53|8
1722452070000|2024-07-31 18:54:30|427.37|425.37|427.27|425.27|427.37|425.37|427.22|425.22|18
1722504210000|2024-08-01 09:23:30|420.57|418.57|420.53|418.53|420.58|418.58|420.52|418.52|17
1722452080000|2024-07-31 18:54:40|427.26|425.26|427.28|425.28|427.33|425.33|427.26|425.26|16
1722504220000|2024-08-01 09:23:40|420.54|418.54|420.53|418.53|420.57|418.57|420.49|418.49|14
1722452090000|2024-07-31 18:54:50|427.27|425.27|427.25|425.25|427.28|425.28|427.23|425.23|12
1722504230000|2024-08-01 09:23:50|420.52|418.52|420.5|418.5|420.54|418.54|420.5|418.5|10
1722452100000|2024-07-31 18:55:00|427.26|425.26|427.17|425.17|427.28|425.28|427.17|425.17|13
1722504240000|2024-08-01 09:24:00|420.49|418.49|420.63|418.63|420.63|418.63|420.49|418.49|15
1722452110000|2024-07-31 18:55:10|427.12|425.12|427.07|425.07|427.12|425.12|427.06|425.06|18
1722504250000|2024-08-01 09:24:10|420.66|418.66|420.54|418.54|420.66|418.66|420.53|418.53|17
1722452120000|2024-07-31 18:55:20|427.06|425.06|427.08|425.08|427.08|425.08|426.96|424.96|18
1722504260000|2024-08-01 09:24:20|420.55|418.55|420.57|418.57|420.6|418.6|420.53|418.53|19
1722452130000|2024-07-31 18:55:30|427.09|425.09|427.06|425.06|427.09|425.09|427.02|425.02|11
1722504270000|2024-08-01 09:24:30|420.55|418.55|420.29|418.29|420.55|418.55|420.26|418.26|11
1722452140000|2024-07-31 18:55:40|427.07|425.07|427.17|425.17|427.17|425.17|427.07|425.07|10
1722504280000|2024-08-01 09:24:40|420.3|418.3|420.24|418.24|420.34|418.34|420.24|418.24|18
1722452150000|2024-07-31 18:55:50|427.16|425.16|426.92|424.92|427.16|425.16|426.91|424.91|23
1722504290000|2024-08-01 09:24:50|420.26|418.26|420.25|418.25|420.31|418.31|420.21|418.21|17
1722452160000|2024-07-31 18:56:00|426.91|424.91|426.9|424.9|426.91|424.91|426.81|424.81|25
1722504300000|2024-08-01 09:25:00|420.37|418.37|420.48|418.48|420.52|418.52|420.37|418.37|13
1722452170000|2024-07-31 18:56:10|426.91|424.91|427.08|425.08|427.16|425.16|426.91|424.91|10
1722504310000|2024-08-01 09:25:10|420.47|418.47|420.53|418.53|420.53|418.53|420.47|418.47|7
1722452180000|2024-07-31 18:56:20|427.09|425.09|427.14|425.14|427.15|425.15|427.08|425.08|8
1722504320000|2024-08-01 09:25:20|420.5|418.5|420.5|418.5|420.52|418.52|420.48|418.48|6
1722452190000|2024-07-31 18:56:30|427.1|425.1|427.21|425.21|427.21|425.21|427.1|425.1|14
1722504330000|2024-08-01 09:25:30|420.51|418.51|420.41|418.41|420.55|418.55|420.38|418.38|19
1722452200000|2024-07-31 18:56:40|427.19|425.19|427.18|425.18|427.22|425.22|427.16|425.16|12
1722504340000|2024-08-01 09:25:40|420.37|418.37|420.08|418.08|420.38|418.38|420.08|418.08|18
1722452210000|2024-07-31 18:56:50|427.19|425.19|427.24|425.24|427.27|425.27|427.19|425.19|13
1722504350000|2024-08-01 09:25:50|420.07|418.07|420|418|420.07|418.07|420|418|13
1722452220000|2024-07-31 18:57:00|427.23|425.23|427.42|425.42|427.42|425.42|427.23|425.23|14
1722504360000|2024-08-01 09:26:00|419.99|417.99|419.97|417.97|420.04|418.04|419.97|417.97|12
1722452230000|2024-07-31 18:57:10|427.41|425.41|427.4|425.4|427.41|425.41|427.38|425.38|17
1722504370000|2024-08-01 09:26:10|419.98|417.98|419.62|417.62|419.99|417.99|419.62|417.62|19
1722452240000|2024-07-31 18:57:20|427.36|425.36|427.31|425.31|427.36|425.36|427.29|425.29|14
1722504380000|2024-08-01 09:26:20|419.5|417.5|419.36|417.36|419.5|417.5|419.34|417.34|15
1722452250000|2024-07-31 18:57:30|427.32|425.32|427.27|425.27|427.35|425.35|427.27|425.27|11
1722504390000|2024-08-01 09:26:30|419.33|417.33|419.29|417.29|419.35|417.35|419.28|417.28|8
1722452260000|2024-07-31 18:57:40|427.28|425.28|427.21|425.21|427.3|425.3|427.21|425.21|11
1722504400000|2024-08-01 09:26:40|419.28|417.28|419.31|417.31|419.33|417.33|419.27|417.27|8
1722452270000|2024-07-31 18:57:50|427.18|425.18|427.27|425.27|427.28|425.28|427.16|425.16|21
1722504410000|2024-08-01 09:26:50|419.33|417.33|419.31|417.31|419.35|417.35|419.31|417.31|11
1722452280000|2024-07-31 18:58:00|427.26|425.26|427.26|425.26|427.28|425.28|427.23|425.23|17
1722504420000|2024-08-01 09:27:00|419.32|417.32|419.17|417.17|419.41|417.41|419.17|417.17|22
1722452290000|2024-07-31 18:58:10|427.23|425.23|427.17|425.17|427.23|425.23|427.15|425.15|21
1722504430000|2024-08-01 09:27:10|419.19|417.19|419.17|417.17|419.2|417.2|419.14|417.14|10
1722452300000|2024-07-31 18:58:20|427.18|425.18|427.13|425.13|427.19|425.19|427.13|425.13|16
1722504440000|2024-08-01 09:27:20|419.18|417.18|419.31|417.31|419.31|417.31|419.18|417.18|10
1722452310000|2024-07-31 18:58:30|427.12|425.12|427.14|425.14|427.15|425.15|427.12|425.12|15
1722504450000|2024-08-01 09:27:30|419.28|417.28|419.26|417.26|419.3|417.3|419.24|417.24|11
1722452320000|2024-07-31 18:58:40|427.16|425.16|427.45|425.45|427.49|425.49|427.16|425.16|25
1722504460000|2024-08-01 09:27:40|419.25|417.25|419.16|417.16|419.27|417.27|419.07|417.07|14
1722452330000|2024-07-31 18:58:50|427.44|425.44|427.38|425.38|427.45|425.45|427.37|425.37|21
1722504470000|2024-08-01 09:27:50|419.14|417.14|419.18|417.18|419.18|417.18|419.1|417.1|15
1722452340000|2024-07-31 18:59:00|427.39|425.39|427.13|425.13|427.39|425.39|427.1|425.1|24
1722504480000|2024-08-01 09:28:00|419.14|417.14|419.21|417.21|419.24|417.24|419.14|417.14|11
1722452350000|2024-07-31 18:59:10|427.12|425.12|427.05|425.05|427.12|425.12|427.05|425.05|18
1722504490000|2024-08-01 09:28:10|419.22|417.22|419.17|417.17|419.22|417.22|419.17|417.17|6
1722452360000|2024-07-31 18:59:20|427.06|425.06|426.92|424.92|427.06|425.06|426.91|424.91|16
1722504500000|2024-08-01 09:28:20|419.18|417.18|419.18|417.18|419.18|417.18|419.18|417.18|1
1722452370000|2024-07-31 18:59:30|426.93|424.93|426.82|424.82|426.94|424.94|426.79|424.79|22
1722504520000|2024-08-01 09:28:40|419.16|417.16|419.18|417.18|419.18|417.18|419.16|417.16|2
1722452380000|2024-07-31 18:59:40|426.83|424.83|426.72|424.72|426.83|424.83|426.66|424.66|24
1722504530000|2024-08-01 09:28:50|419.15|417.15|419.16|417.16|419.18|417.18|419.14|417.14|5
1722452390000|2024-07-31 18:59:50|426.71|424.71|426.93|424.93|426.93|424.93|426.68|424.68|19
1722504540000|2024-08-01 09:29:00|419.17|417.17|419.14|417.14|419.17|417.17|419.14|417.14|5
1722452400000|2024-07-31 19:00:00|427.07|425.07|427.01|425.01|427.18|425.18|426.99|424.99|25
1722504550000|2024-08-01 09:29:10|419.15|417.15|419.05|417.05|419.2|417.2|419.05|417.05|12
1722452410000|2024-07-31 19:00:10|427.02|425.02|426.83|424.83|427.03|425.03|426.8|424.8|28
1722504560000|2024-08-01 09:29:20|419.06|417.06|418.9|416.9|419.06|417.06|418.87|416.87|15
1722452420000|2024-07-31 19:00:20|426.82|424.82|426.59|424.59|426.82|424.82|426.57|424.57|21
1722504570000|2024-08-01 09:29:30|418.89|416.89|418.9|416.9|418.9|416.9|418.84|416.84|6
1722452430000|2024-07-31 19:00:30|426.58|424.58|426.56|424.56|426.62|424.62|426.56|424.56|11
1722504580000|2024-08-01 09:29:40|418.93|416.93|419|417|419|417|418.93|416.93|3
1722452440000|2024-07-31 19:00:40|426.63|424.63|426.94|424.94|426.94|424.94|426.62|424.62|22
1722504590000|2024-08-01 09:29:50|418.99|416.99|418.75|416.75|418.99|416.99|418.75|416.75|15
1722452450000|2024-07-31 19:00:50|426.92|424.92|426.95|424.95|426.97|424.97|426.89|424.89|21
1722504600000|2024-08-01 09:30:00|418.74|416.74|418.58|416.58|419.39|417.39|418.39|416.39|33
1722504610000|2024-08-01 09:30:10|418.6|416.6|418.51|416.51|418.68|416.68|418.51|416.51|21
1722452460000|2024-07-31 19:01:00|427|425|427|425|427.02|425.02|426.96|424.96|21
1722504620000|2024-08-01 09:30:20|418.53|416.53|418.15|416.15|418.53|416.53|418.15|416.15|12
1722452470000|2024-07-31 19:01:10|426.99|424.99|426.9|424.9|427|425|426.87|424.87|21
1722504630000|2024-08-01 09:30:30|418.1|416.1|417.94|415.94|418.11|416.11|417.94|415.94|19
1722452480000|2024-07-31 19:01:20|426.87|424.87|426.91|424.91|426.98|424.98|426.86|424.86|17
1722504640000|2024-08-01 09:30:40|417.83|415.83|417.61|415.61|417.85|415.85|417.61|415.61|13
1722452490000|2024-07-31 19:01:30|426.86|424.86|426.91|424.91|426.92|424.92|426.86|424.86|17
1722504650000|2024-08-01 09:30:50|417.58|415.58|417.62|415.62|417.69|415.69|417.57|415.57|12
1722452500000|2024-07-31 19:01:40|426.9|424.9|426.83|424.83|426.9|424.9|426.8|424.8|13
1722504660000|2024-08-01 09:31:00|417.61|415.61|417.23|415.23|417.64|415.64|417.23|415.23|25
1722452510000|2024-07-31 19:01:50|426.84|424.84|426.81|424.81|426.85|424.85|426.8|424.8|23
1722504670000|2024-08-01 09:31:10|417.32|415.32|417.72|415.72|417.72|415.72|417.31|415.31|21
1722452520000|2024-07-31 19:02:00|426.83|424.83|426.79|424.79|426.84|424.84|426.78|424.78|17
1722504680000|2024-08-01 09:31:20|417.73|415.73|417.79|415.79|417.79|415.79|417.73|415.73|9
1722452530000|2024-07-31 19:02:10|426.78|424.78|426.87|424.87|426.87|424.87|426.78|424.78|17
1722504690000|2024-08-01 09:31:30|417.8|415.8|417.59|415.59|417.8|415.8|417.48|415.48|19
1722452540000|2024-07-31 19:02:20|426.85|424.85|427.08|425.08|427.08|425.08|426.85|424.85|14
1722504700000|2024-08-01 09:31:40|417.55|415.55|417.58|415.58|417.58|415.58|417.52|415.52|12
1722452550000|2024-07-31 19:02:30|427.04|425.04|427.02|425.02|427.04|425.04|426.94|424.94|15
1722504710000|2024-08-01 09:31:50|417.59|415.59|417.64|415.64|417.73|415.73|417.56|415.56|15
1722452560000|2024-07-31 19:02:40|427.03|425.03|427.04|425.04|427.13|425.13|427.03|425.03|23
1722504720000|2024-08-01 09:32:00|417.57|415.57|417.5|415.5|417.57|415.57|417.5|415.5|13
1722452570000|2024-07-31 19:02:50|427.05|425.05|427.07|425.07|427.07|425.07|427|425|17
1722504730000|2024-08-01 09:32:10|417.51|415.51|417.54|415.54|417.58|415.58|417.49|415.49|22
1722452580000|2024-07-31 19:03:00|427.08|425.08|427.1|425.1|427.1|425.1|427.08|425.08|15
1722504740000|2024-08-01 09:32:20|417.55|415.55|417.73|415.73|417.73|415.73|417.53|415.53|12
1722452590000|2024-07-31 19:03:10|427.12|425.12|427.17|425.17|427.18|425.18|427.11|425.11|11
1722504750000|2024-08-01 09:32:30|417.72|415.72|417.75|415.75|417.75|415.75|417.72|415.72|10
1722452600000|2024-07-31 19:03:20|427.18|425.18|427.18|425.18|427.2|425.2|427.12|425.12|16
1722504760000|2024-08-01 09:32:40|417.76|415.76|417.79|415.79|417.79|415.79|417.76|415.76|3
1722452610000|2024-07-31 19:03:30|427.17|425.17|427.01|425.01|427.18|425.18|426.98|424.98|21
1722504770000|2024-08-01 09:32:50|417.78|415.78|417.79|415.79|417.79|415.79|417.76|415.76|9
1722452620000|2024-07-31 19:03:40|427.03|425.03|426.82|424.82|427.03|425.03|426.74|424.74|22
1722504780000|2024-08-01 09:33:00|417.8|415.8|417.73|415.73|417.8|415.8|417.72|415.72|5
1722452630000|2024-07-31 19:03:50|426.8|424.8|426.88|424.88|426.88|424.88|426.78|424.78|16
1722504790000|2024-08-01 09:33:10|417.74|415.74|417.77|415.77|417.77|415.77|417.72|415.72|19
1722452640000|2024-07-31 19:04:00|426.9|424.9|427.1|425.1|427.15|425.15|426.89|424.89|20
1722504800000|2024-08-01 09:33:20|417.79|415.79|417.77|415.77|417.79|415.79|417.76|415.76|4
1722452650000|2024-07-31 19:04:10|427.09|425.09|426.69|424.69|427.09|425.09|426.69|424.69|25
1722504810000|2024-08-01 09:33:30|417.79|415.79|417.81|415.81|417.81|415.81|417.78|415.78|4
1722452660000|2024-07-31 19:04:20|426.68|424.68|426.45|424.45|426.69|424.69|426.45|424.45|23
1722504820000|2024-08-01 09:33:40|417.82|415.82|417.86|415.86|417.86|415.86|417.82|415.82|7
1722452670000|2024-07-31 19:04:30|426.4|424.4|426.33|424.33|426.46|424.46|426.32|424.32|20
1722504830000|2024-08-01 09:33:50|417.88|415.88|417.96|415.96|417.96|415.96|417.88|415.88|3
1722452680000|2024-07-31 19:04:40|426.35|424.35|426.36|424.36|426.36|424.36|426.3|424.3|16
1722504840000|2024-08-01 09:34:00|417.92|415.92|417.96|415.96|417.96|415.96|417.92|415.92|4
1722452690000|2024-07-31 19:04:50|426.39|424.39|426.41|424.41|426.43|424.43|426.38|424.38|14
1722504860000|2024-08-01 09:34:20|417.94|415.94|418.03|416.03|418.03|416.03|417.94|415.94|4
1722452700000|2024-07-31 19:05:00|426.42|424.42|426.43|424.43|426.44|424.44|426.33|424.33|15
1722504870000|2024-08-01 09:34:30|418.02|416.02|418|416|418.03|416.03|417.97|415.97|12
1722452710000|2024-07-31 19:05:10|426.4|424.4|426.44|424.44|426.48|424.48|426.39|424.39|13
1722504880000|2024-08-01 09:34:40|417.95|415.95|417.97|415.97|417.97|415.97|417.94|415.94|8
1722452720000|2024-07-31 19:05:20|426.43|424.43|426.39|424.39|426.43|424.43|426.38|424.38|12
1722504890000|2024-08-01 09:34:50|417.94|415.94|417.87|415.87|418.1|416.1|417.81|415.81|15
1722452730000|2024-07-31 19:05:30|426.36|424.36|426.68|424.68|426.72|424.72|426.36|424.36|16
1722504900000|2024-08-01 09:35:00|417.85|415.85|417.71|415.71|417.86|415.86|417.71|415.71|17
1722452740000|2024-07-31 19:05:40|426.67|424.67|426.6|424.6|426.74|424.74|426.6|424.6|20
1722504930000|2024-08-01 09:35:30|417.8|415.8|417.87|415.87|417.87|415.87|417.8|415.8|9
1722452750000|2024-07-31 19:05:50|426.62|424.62|426.59|424.59|426.65|424.65|426.59|424.59|12
1722504940000|2024-08-01 09:35:40|417.88|415.88|417.83|415.83|417.89|415.89|417.77|415.77|20
1722452760000|2024-07-31 19:06:00|426.6|424.6|426.69|424.69|426.69|424.69|426.59|424.59|14
1722504950000|2024-08-01 09:35:50|417.82|415.82|417.63|415.63|417.83|415.83|417.62|415.62|18
1722452770000|2024-07-31 19:06:10|426.75|424.75|426.92|424.92|426.94|424.94|426.75|424.75|13
1722504960000|2024-08-01 09:36:00|417.64|415.64|417.75|415.75|417.75|415.75|417.63|415.63|25
1722452780000|2024-07-31 19:06:20|426.91|424.91|426.8|424.8|426.91|424.91|426.77|424.77|16
1722504970000|2024-08-01 09:36:10|417.73|415.73|417.7|415.7|417.75|415.75|417.7|415.7|16
1722452790000|2024-07-31 19:06:30|426.81|424.81|426.69|424.69|426.83|424.83|426.65|424.65|23
1722504980000|2024-08-01 09:36:20|417.65|415.65|417.8|415.8|417.84|415.84|417.65|415.65|10
1722452800000|2024-07-31 19:06:40|426.68|424.68|426.73|424.73|426.76|424.76|426.67|424.67|16
1722504990000|2024-08-01 09:36:30|417.79|415.79|417.77|415.77|417.79|415.79|417.76|415.76|7
1722505010000|2024-08-01 09:36:50|417.82|415.82|417.81|415.81|417.86|415.86|417.81|415.81|3
1722452810000|2024-07-31 19:06:50|426.74|424.74|426.78|424.78|426.78|424.78|426.74|424.74|10
1722505020000|2024-08-01 09:37:00|417.79|415.79|417.69|415.69|417.85|415.85|417.66|415.66|10
1722452820000|2024-07-31 19:07:00|426.76|424.76|426.63|424.63|426.78|424.78|426.58|424.58|17
1722505030000|2024-08-01 09:37:10|417.55|415.55|417.37|415.37|417.61|415.61|417.36|415.36|10
1722452830000|2024-07-31 19:07:10|426.6|424.6|426.52|424.52|426.6|424.6|426.49|424.49|22
1722505040000|2024-08-01 09:37:20|417.35|415.35|417.26|415.26|417.35|415.35|417.22|415.22|17
1722452840000|2024-07-31 19:07:20|426.53|424.53|426.5|424.5|426.53|424.53|426.46|424.46|20
1722505050000|2024-08-01 09:37:30|417.23|415.23|417.13|415.13|417.23|415.23|417.12|415.12|16
1722452850000|2024-07-31 19:07:30|426.49|424.49|426.48|424.48|426.52|424.52|426.48|424.48|13
1722505060000|2024-08-01 09:37:40|417.15|415.15|417.07|415.07|417.16|415.16|416.99|414.99|13
1722452860000|2024-07-31 19:07:40|426.49|424.49|426.51|424.51|426.55|424.55|426.49|424.49|14
1722505070000|2024-08-01 09:37:50|417.06|415.06|416.97|414.97|417.06|415.06|416.97|414.97|16
1722452870000|2024-07-31 19:07:50|426.5|424.5|426.47|424.47|426.52|424.52|426.44|424.44|12
1722505080000|2024-08-01 09:38:00|416.95|414.95|416.94|414.94|417.11|415.11|416.94|414.94|15
1722452880000|2024-07-31 19:08:00|426.48|424.48|426.37|424.37|426.49|424.49|426.37|424.37|13
1722505090000|2024-08-01 09:38:10|416.93|414.93|417.03|415.03|417.05|415.05|416.93|414.93|6
1722452890000|2024-07-31 19:08:10|426.35|424.35|426.29|424.29|426.41|424.41|426.27|424.27|20
1722505100000|2024-08-01 09:38:20|416.99|414.99|416.83|414.83|417.01|415.01|416.82|414.82|13
1722452900000|2024-07-31 19:08:20|426.31|424.31|426.27|424.27|426.32|424.32|426.27|424.27|16
1722505120000|2024-08-01 09:38:40|416.77|414.77|416.81|414.81|416.82|414.82|416.77|414.77|4
1722452910000|2024-07-31 19:08:30|426.28|424.28|426.24|424.24|426.29|424.29|426.24|424.24|13
1722505130000|2024-08-01 09:38:50|416.79|414.79|416.77|414.77|416.81|414.81|416.77|414.77|8
1722452920000|2024-07-31 19:08:40|426.25|424.25|426.14|424.14|426.25|424.25|426.14|424.14|17
1722505140000|2024-08-01 09:39:00|416.78|414.78|416.66|414.66|416.78|414.78|416.66|414.66|11
1722505150000|2024-08-01 09:39:10|416.69|414.69|416.68|414.68|416.69|414.69|416.66|414.66|8
1722452930000|2024-07-31 19:08:50|426.12|424.12|426.08|424.08|426.12|424.12|426.07|424.07|17
1722505160000|2024-08-01 09:39:20|416.67|414.67|416.67|414.67|416.67|414.67|416.67|414.67|1
1722452940000|2024-07-31 19:09:00|426.04|424.04|425.72|423.72|426.04|424.04|425.71|423.71|27
1722505170000|2024-08-01 09:39:30|416.68|414.68|416.67|414.67|416.72|414.72|416.67|414.67|7
1722452950000|2024-07-31 19:09:10|425.71|423.71|425.21|423.21|425.73|423.73|425.2|423.2|24
1722505180000|2024-08-01 09:39:40|416.62|414.62|416.59|414.59|416.62|414.62|416.59|414.59|10
1722452960000|2024-07-31 19:09:20|425.26|423.26|425.18|423.18|425.33|423.33|425.15|423.15|20
1722505190000|2024-08-01 09:39:50|416.58|414.58|416.49|414.49|416.58|414.58|416.49|414.49|9
1722452970000|2024-07-31 19:09:30|425.16|423.16|425.07|423.07|425.18|423.18|425.07|423.07|19
1722452980000|2024-07-31 19:09:40|425.05|423.05|424.94|422.94|425.05|423.05|424.93|422.93|20
1722505200000|2024-08-01 09:40:00|416.46|414.46|416.38|414.38|416.54|414.54|416.37|414.37|14
1722452990000|2024-07-31 19:09:50|424.93|422.93|424.81|422.81|424.94|422.94|424.8|422.8|18
1722505210000|2024-08-01 09:40:10|416.37|414.37|416.38|414.38|416.38|414.38|416.35|414.35|11
1722505220000|2024-08-01 09:40:20|416.37|414.37|416.38|414.38|416.38|414.38|416.35|414.35|11
1722453000000|2024-07-31 19:10:00|424.82|422.82|425.21|423.21|425.22|423.22|424.82|422.82|24
1722505230000|2024-08-01 09:40:30|416.39|414.39|416.6|414.6|416.61|414.61|416.39|414.39|12
1722453010000|2024-07-31 19:10:10|425.22|423.22|424.87|422.87|425.22|423.22|424.79|422.79|28
1722505240000|2024-08-01 09:40:40|416.61|414.61|416.7|414.7|416.71|414.71|416.61|414.61|8
1722505250000|2024-08-01 09:40:50|416.71|414.71|416.7|414.7|416.71|414.71|416.69|414.69|8
1722453020000|2024-07-31 19:10:20|424.86|422.86|424.81|422.81|424.86|422.86|424.73|422.73|23
1722505260000|2024-08-01 09:41:00|416.71|414.71|416.69|414.69|416.71|414.71|416.69|414.69|4
1722453030000|2024-07-31 19:10:30|424.79|422.79|424.94|422.94|424.94|422.94|424.77|422.77|27
1722453040000|2024-07-31 19:10:40|424.96|422.96|425.17|423.17|425.18|423.18|424.96|422.96|23
1722505270000|2024-08-01 09:41:10|416.68|414.68|416.38|414.38|416.69|414.69|416.34|414.34|14
1722453050000|2024-07-31 19:10:50|425.18|423.18|425.22|423.22|425.23|423.23|425.16|423.16|11
1722505280000|2024-08-01 09:41:20|416.36|414.36|416.39|414.39|416.39|414.39|416.35|414.35|10
1722453060000|2024-07-31 19:11:00|425.21|423.21|425.5|423.5|425.53|423.53|425.21|423.21|23
1722505290000|2024-08-01 09:41:30|416.4|414.4|416.59|414.59|416.62|414.62|416.4|414.4|6
1722453070000|2024-07-31 19:11:10|425.46|423.46|425.44|423.44|425.48|423.48|425.37|423.37|19
1722505300000|2024-08-01 09:41:40|416.58|414.58|416.46|414.46|416.62|414.62|416.43|414.43|14
1722453080000|2024-07-31 19:11:20|425.43|423.43|425.41|423.41|425.47|423.47|425.41|423.41|11
1722505310000|2024-08-01 09:41:50|416.45|414.45|416.46|414.46|416.46|414.46|416.45|414.45|2
1722453090000|2024-07-31 19:11:30|425.4|423.4|425.3|423.3|425.44|423.44|425.3|423.3|18
1722505320000|2024-08-01 09:42:00|416.45|414.45|416.35|414.35|416.45|414.45|416.35|414.35|10
1722453100000|2024-07-31 19:11:40|425.31|423.31|425.4|423.4|425.4|423.4|425.31|423.31|11
1722505330000|2024-08-01 09:42:10|416.36|414.36|416.36|414.36|416.36|414.36|416.36|414.36|1
1722453110000|2024-07-31 19:11:50|425.38|423.38|425.41|423.41|425.41|423.41|425.29|423.29|14
1722505340000|2024-08-01 09:42:20|416.4|414.4|416.44|414.44|416.44|414.44|416.4|414.4|2
1722453120000|2024-07-31 19:12:00|425.42|423.42|425.59|423.59|425.62|423.62|425.42|423.42|20
1722505350000|2024-08-01 09:42:30|416.5|414.5|416.53|414.53|416.55|414.55|416.46|414.46|11
1722453130000|2024-07-31 19:12:10|425.6|423.6|425.49|423.49|425.61|423.61|425.48|423.48|20
1722505360000|2024-08-01 09:42:40|416.54|414.54|416.33|414.33|416.54|414.54|416.32|414.32|16
1722453140000|2024-07-31 19:12:20|425.5|423.5|425.18|423.18|425.5|423.5|425.18|423.18|17
1722505370000|2024-08-01 09:42:50|416.35|414.35|416.36|414.36|416.37|414.37|416.33|414.33|9
1722453150000|2024-07-31 19:12:30|425.19|423.19|425.23|423.23|425.25|423.25|425.12|423.12|17
1722505380000|2024-08-01 09:43:00|416.35|414.35|416.34|414.34|416.35|414.35|416.32|414.32|4
1722453160000|2024-07-31 19:12:40|425.17|423.17|425.15|423.15|425.17|423.17|425.09|423.09|16
1722505390000|2024-08-01 09:43:10|416.29|414.29|416.31|414.31|416.31|414.31|416.29|414.29|2
1722453170000|2024-07-31 19:12:50|425.16|423.16|425.41|423.41|425.41|423.41|425.16|423.16|8
1722505400000|2024-08-01 09:43:20|416.3|414.3|416.27|414.27|416.32|414.32|416.26|414.26|15
1722453180000|2024-07-31 19:13:00|425.38|423.38|425.33|423.33|425.44|423.44|425.32|423.32|16
1722505410000|2024-08-01 09:43:30|416.28|414.28|416.14|414.14|416.28|414.28|416.11|414.11|9
1722453190000|2024-07-31 19:13:10|425.38|423.38|425.33|423.33|425.41|423.41|425.32|423.32|15
1722505420000|2024-08-01 09:43:40|416.15|414.15|416.12|414.12|416.15|414.15|416.11|414.11|15
1722453200000|2024-07-31 19:13:20|425.32|423.32|425.24|423.24|425.38|423.38|425.2|423.2|12
1722505430000|2024-08-01 09:43:50|416.1|414.1|416.05|414.05|416.1|414.1|416.04|414.04|5
1722453210000|2024-07-31 19:13:30|425.27|423.27|425.28|423.28|425.28|423.28|425.21|423.21|12
1722505440000|2024-08-01 09:44:00|416.06|414.06|416.28|414.28|416.28|414.28|416.06|414.06|13
1722453220000|2024-07-31 19:13:40|425.27|423.27|425.21|423.21|425.31|423.31|425.21|423.21|13
1722505450000|2024-08-01 09:44:10|416.36|414.36|416.39|414.39|416.39|414.39|416.36|414.36|2
1722453230000|2024-07-31 19:13:50|425.2|423.2|425.22|423.22|425.24|423.24|425.2|423.2|18
1722505460000|2024-08-01 09:44:20|416.59|414.59|416.64|414.64|416.64|414.64|416.59|414.59|6
1722453240000|2024-07-31 19:14:00|425.21|423.21|425.32|423.32|425.32|423.32|425.19|423.19|13
1722505470000|2024-08-01 09:44:30|416.59|414.59|416.47|414.47|416.6|414.6|416.47|414.47|7
1722453250000|2024-07-31 19:14:10|425.35|423.35|425.36|423.36|425.36|423.36|425.31|423.31|9
1722505480000|2024-08-01 09:44:40|416.49|414.49|416.33|414.33|416.49|414.49|416.33|414.33|10
1722453260000|2024-07-31 19:14:20|425.31|423.31|425.28|423.28|425.34|423.34|425.28|423.28|7
1722505490000|2024-08-01 09:44:50|416.43|414.43|416.43|414.43|416.43|414.43|416.43|414.43|1
1722453270000|2024-07-31 19:14:30|425.32|423.32|425.34|423.34|425.34|423.34|425.29|423.29|8
1722505500000|2024-08-01 09:45:00|416.48|414.48|416.53|414.53|416.53|414.53|416.48|414.48|10
1722453280000|2024-07-31 19:14:40|425.28|423.28|425.34|423.34|425.34|423.34|425.28|423.28|7
1722505520000|2024-08-01 09:45:20|416.52|414.52|416.6|414.6|416.61|414.61|416.48|414.48|14
1722453290000|2024-07-31 19:14:50|425.36|423.36|425.6|423.6|425.63|423.63|425.36|423.36|14
1722505530000|2024-08-01 09:45:30|416.59|414.59|416.44|414.44|416.59|414.59|416.43|414.43|16
1722453300000|2024-07-31 19:15:00|425.61|423.61|425.67|423.67|425.68|423.68|425.6|423.6|13
1722505540000|2024-08-01 09:45:40|416.43|414.43|416.21|414.21|416.45|414.45|416.21|414.21|15
1722453310000|2024-07-31 19:15:10|425.66|423.66|425.84|423.84|425.94|423.94|425.64|423.64|23
1722505550000|2024-08-01 09:45:50|416.18|414.18|416.21|414.21|416.21|414.21|416.14|414.14|9
1722505560000|2024-08-01 09:46:00|416.19|414.19|416.26|414.26|416.26|414.26|416.18|414.18|5
1722453320000|2024-07-31 19:15:20|425.83|423.83|425.75|423.75|425.83|423.83|425.69|423.69|15
1722505570000|2024-08-01 09:46:10|416.29|414.29|416.44|414.44|416.44|414.44|416.29|414.29|15
1722453330000|2024-07-31 19:15:30|425.7|423.7|425.7|423.7|425.75|423.75|425.64|423.64|12
1722505580000|2024-08-01 09:46:20|416.45|414.45|416.8|414.8|416.8|414.8|416.45|414.45|5
1722453340000|2024-07-31 19:15:40|425.68|423.68|425.73|423.73|425.73|423.73|425.68|423.68|16
1722505590000|2024-08-01 09:46:30|416.79|414.79|416.7|414.7|416.79|414.79|416.66|414.66|10
1722453350000|2024-07-31 19:15:50|425.71|423.71|425.7|423.7|425.76|423.76|425.67|423.67|14
1722505600000|2024-08-01 09:46:40|416.71|414.71|416.68|414.68|416.71|414.71|416.68|414.68|3
1722453360000|2024-07-31 19:16:00|425.69|423.69|425.66|423.66|425.73|423.73|425.66|423.66|12
1722505610000|2024-08-01 09:46:50|416.7|414.7|416.71|414.71|416.71|414.71|416.65|414.65|8
1722453370000|2024-07-31 19:16:10|425.65|423.65|425.74|423.74|425.75|423.75|425.64|423.64|14
1722505620000|2024-08-01 09:47:00|416.69|414.69|416.63|414.63|416.69|414.69|416.62|414.62|13
1722453380000|2024-07-31 19:16:20|425.73|423.73|425.71|423.71|425.75|423.75|425.67|423.67|12
1722505630000|2024-08-01 09:47:10|416.64|414.64|416.46|414.46|416.64|414.64|416.46|414.46|7
1722453390000|2024-07-31 19:16:30|425.7|423.7|425.68|423.68|425.7|423.7|425.57|423.57|14
1722505650000|2024-08-01 09:47:30|416.34|414.34|416.23|414.23|416.36|414.36|416.22|414.22|6
1722453400000|2024-07-31 19:16:40|425.64|423.64|425.6|423.6|425.65|423.65|425.55|423.55|18
1722505660000|2024-08-01 09:47:40|416.24|414.24|416.23|414.23|416.26|414.26|416.21|414.21|17
1722453410000|2024-07-31 19:16:50|425.51|423.51|425.53|423.53|425.54|423.54|425.47|423.47|14
1722505670000|2024-08-01 09:47:50|416.21|414.21|416.06|414.06|416.22|414.22|416.03|414.03|7
1722453420000|2024-07-31 19:17:00|425.51|423.51|425.39|423.39|425.53|423.53|425.34|423.34|20
1722505680000|2024-08-01 09:48:00|416.05|414.05|416.16|414.16|416.16|414.16|416.04|414.04|12
1722453430000|2024-07-31 19:17:10|425.46|423.46|425.4|423.4|425.47|423.47|425.4|423.4|12
1722505690000|2024-08-01 09:48:10|416.15|414.15|416.16|414.16|416.16|414.16|416.14|414.14|3
1722453440000|2024-07-31 19:17:20|425.39|423.39|425.3|423.3|425.4|423.4|425.27|423.27|11
1722505710000|2024-08-01 09:48:30|416.12|414.12|416.16|414.16|416.16|414.16|416.12|414.12|5
1722453450000|2024-07-31 19:17:30|425.31|423.31|425.32|423.32|425.33|423.33|425.26|423.26|13
1722505720000|2024-08-01 09:48:40|416.14|414.14|416.06|414.06|416.14|414.14|416.05|414.05|11
1722453460000|2024-07-31 19:17:40|425.31|423.31|425.33|423.33|425.33|423.33|425.3|423.3|8
1722505730000|2024-08-01 09:48:50|416.07|414.07|415.55|413.55|416.08|414.08|415.55|413.55|21
1722453470000|2024-07-31 19:17:50|425.34|423.34|425.54|423.54|425.54|423.54|425.32|423.32|11
1722505740000|2024-08-01 09:49:00|415.54|413.54|415.62|413.62|415.69|413.69|415.54|413.54|16
1722453480000|2024-07-31 19:18:00|425.61|423.61|425.6|423.6|425.65|423.65|425.51|423.51|21
1722505750000|2024-08-01 09:49:10|415.63|413.63|415.7|413.7|415.71|413.71|415.63|413.63|17
1722453490000|2024-07-31 19:18:10|425.59|423.59|425.56|423.56|425.63|423.63|425.48|423.48|19
1722505760000|2024-08-01 09:49:20|415.71|413.71|415.5|413.5|415.71|413.71|415.47|413.47|11
1722453500000|2024-07-31 19:18:20|425.55|423.55|425.43|423.43|425.58|423.58|425.36|423.36|12
1722505770000|2024-08-01 09:49:30|415.51|413.51|415.49|413.49|415.51|413.51|415.47|413.47|6
1722453510000|2024-07-31 19:18:30|425.37|423.37|425.03|423.03|425.37|423.37|425.03|423.03|16
1722505780000|2024-08-01 09:49:40|415.5|413.5|415.42|413.42|415.5|413.5|415.41|413.41|14
1722453520000|2024-07-31 19:18:40|425.02|423.02|425|423|425.02|423.02|424.96|422.96|16
1722505790000|2024-08-01 09:49:50|415.43|413.43|415.59|413.59|415.59|413.59|415.42|413.42|6
1722453530000|2024-07-31 19:18:50|424.98|422.98|425.02|423.02|425.02|423.02|424.98|422.98|3
1722505800000|2024-08-01 09:50:00|415.57|413.57|415.65|413.65|415.65|413.65|415.55|413.55|13
1722453540000|2024-07-31 19:19:00|425|423|425.02|423.02|425.04|423.04|425|423|7
1722505810000|2024-08-01 09:50:10|415.56|413.56|415.41|413.41|415.61|413.61|415.41|413.41|15
1722453550000|2024-07-31 19:19:10|425|423|424.97|422.97|425.02|423.02|424.96|422.96|6
1722505820000|2024-08-01 09:50:20|415.42|413.42|415.46|413.46|415.5|413.5|415.38|413.38|21
1722453560000|2024-07-31 19:19:20|424.99|422.99|424.83|422.83|425|423|424.78|422.78|19
1722505830000|2024-08-01 09:50:30|415.41|413.41|415.45|413.45|415.45|413.45|415.41|413.41|7
1722453570000|2024-07-31 19:19:30|424.81|422.81|424.71|422.71|424.82|422.82|424.71|422.71|20
1722505840000|2024-08-01 09:50:40|415.49|413.49|415.73|413.73|415.78|413.78|415.49|413.49|19
1722453580000|2024-07-31 19:19:40|424.7|422.7|424.31|422.31|424.7|422.7|424.28|422.28|21
1722505850000|2024-08-01 09:50:50|415.75|413.75|415.83|413.83|415.83|413.83|415.73|413.73|17
1722505860000|2024-08-01 09:51:00|415.78|413.78|415.83|413.83|415.83|413.83|415.78|413.78|3
1722453590000|2024-07-31 19:19:50|424.3|422.3|424.37|422.37|424.37|422.37|424.14|422.14|21
1722505880000|2024-08-01 09:51:20|415.84|413.84|415.97|413.97|415.97|413.97|415.84|413.84|2
1722453600000|2024-07-31 19:20:00|424.35|422.35|424.17|422.17|424.44|422.44|424.17|422.17|23
1722505890000|2024-08-01 09:51:30|416.02|414.02|416.41|414.41|416.41|414.41|416.02|414.02|5
1722453610000|2024-07-31 19:20:10|424.15|422.15|424.23|422.23|424.26|422.26|424.09|422.09|24
1722505900000|2024-08-01 09:51:40|416.42|414.42|416.3|414.3|416.42|414.42|416.3|414.3|5
1722453620000|2024-07-31 19:20:20|424.19|422.19|424.45|422.45|424.45|422.45|424.11|422.11|18
1722505910000|2024-08-01 09:51:50|416.39|414.39|416.39|414.39|416.4|414.4|416.36|414.36|5
1722453630000|2024-07-31 19:20:30|424.41|422.41|424.34|422.34|424.5|422.5|424.34|422.34|20
1722505920000|2024-08-01 09:52:00|416.4|414.4|416.25|414.25|416.4|414.4|416.21|414.21|11
1722453640000|2024-07-31 19:20:40|424.33|422.33|424.32|422.32|424.33|422.33|424.22|422.22|13
1722505930000|2024-08-01 09:52:10|416.26|414.26|416.41|414.41|416.41|414.41|416.26|414.26|4
1722453650000|2024-07-31 19:20:50|424.31|422.31|424.16|422.16|424.31|422.31|424.16|422.16|16
1722505950000|2024-08-01 09:52:30|416.44|414.44|416.44|414.44|416.44|414.44|416.44|414.44|1
1722453660000|2024-07-31 19:21:00|424.17|422.17|424.07|422.07|424.33|422.33|424.07|422.07|23
1722505970000|2024-08-01 09:52:50|416.6|414.6|416.6|414.6|416.6|414.6|416.6|414.6|1
1722453670000|2024-07-31 19:21:10|424.06|422.06|424.07|422.07|424.11|422.11|424.04|422.04|23
1722505980000|2024-08-01 09:53:00|416.61|414.61|416.61|414.61|416.61|414.61|416.61|414.61|1
1722453680000|2024-07-31 19:21:20|424.06|422.06|423.92|421.92|424.06|422.06|423.88|421.88|25
1722505990000|2024-08-01 09:53:10|416.51|414.51|416.61|414.61|416.61|414.61|416.51|414.51|6
1722453690000|2024-07-31 19:21:30|423.91|421.91|424.11|422.11|424.11|422.11|423.91|421.91|22
1722506000000|2024-08-01 09:53:20|416.57|414.57|416.61|414.61|416.61|414.61|416.57|414.57|2
1722453700000|2024-07-31 19:21:40|424.06|422.06|424|422|424.09|422.09|423.99|421.99|16
1722506010000|2024-08-01 09:53:30|416.73|414.73|416.79|414.79|416.84|414.84|416.73|414.73|7
1722453710000|2024-07-31 19:21:50|424.02|422.02|423.93|421.93|424.04|422.04|423.91|421.91|11
1722506020000|2024-08-01 09:53:40|416.8|414.8|416.76|414.76|416.82|414.82|416.76|414.76|10
1722453720000|2024-07-31 19:22:00|423.91|421.91|423.9|421.9|423.92|421.92|423.79|421.79|22
1722506030000|2024-08-01 09:53:50|416.79|414.79|416.81|414.81|416.81|414.81|416.79|414.79|3
1722453730000|2024-07-31 19:22:10|423.89|421.89|423.86|421.86|423.92|421.92|423.78|421.78|21
1722506040000|2024-08-01 09:54:00|416.73|414.73|416.81|414.81|416.81|414.81|416.7|414.7|7
1722453740000|2024-07-31 19:22:20|423.87|421.87|423.82|421.82|423.88|421.88|423.75|421.75|19
1722506050000|2024-08-01 09:54:10|416.74|414.74|416.81|414.81|416.81|414.81|416.74|414.74|7
1722453750000|2024-07-31 19:22:30|423.81|421.81|423.88|421.88|423.88|421.88|423.74|421.74|20
1722506060000|2024-08-01 09:54:20|416.74|414.74|416.78|414.78|416.78|414.78|416.74|414.74|5
1722453760000|2024-07-31 19:22:40|423.89|421.89|424|422|424|422|423.89|421.89|7
1722506070000|2024-08-01 09:54:30|416.7|414.7|416.73|414.73|416.73|414.73|416.68|414.68|8
1722453770000|2024-07-31 19:22:50|424.1|422.1|424|422|424.1|422.1|424|422|8
1722506080000|2024-08-01 09:54:40|416.75|414.75|416.8|414.8|416.82|414.82|416.7|414.7|13
1722453780000|2024-07-31 19:23:00|423.97|421.97|423.92|421.92|424.05|422.05|423.92|421.92|15
1722506090000|2024-08-01 09:54:50|416.76|414.76|416.76|414.76|416.78|414.78|416.74|414.74|6
1722453790000|2024-07-31 19:23:10|423.93|421.93|423.75|421.75|423.93|421.93|423.75|421.75|21
1722506100000|2024-08-01 09:55:00|416.77|414.77|416.71|414.71|416.81|414.81|416.71|414.71|4
1722453800000|2024-07-31 19:23:20|423.7|421.7|423.68|421.68|423.72|421.72|423.66|421.66|19
1722506110000|2024-08-01 09:55:10|416.69|414.69|416.51|414.51|416.69|414.69|416.49|414.49|11
1722453810000|2024-07-31 19:23:30|423.67|421.67|423.61|421.61|423.72|421.72|423.57|421.57|24
1722506120000|2024-08-01 09:55:20|416.52|414.52|416.58|414.58|416.58|414.58|416.5|414.5|12
1722453820000|2024-07-31 19:23:40|423.6|421.6|423.58|421.58|423.62|421.62|423.55|421.55|13
1722506130000|2024-08-01 09:55:30|416.59|414.59|416.55|414.55|416.59|414.59|416.47|414.47|10
1722453830000|2024-07-31 19:23:50|423.61|421.61|423.74|421.74|423.76|421.76|423.61|421.61|19
1722506140000|2024-08-01 09:55:40|416.52|414.52|416.53|414.53|416.57|414.57|416.49|414.49|11
1722506150000|2024-08-01 09:55:50|416.54|414.54|416.48|414.48|416.57|414.57|416.48|414.48|13
1722453840000|2024-07-31 19:24:00|423.76|421.76|423.67|421.67|423.76|421.76|423.65|421.65|13
1722506160000|2024-08-01 09:56:00|416.51|414.51|416.57|414.57|416.57|414.57|416.51|414.51|8
1722453850000|2024-07-31 19:24:10|423.69|421.69|423.68|421.68|423.72|421.72|423.67|421.67|12
1722506170000|2024-08-01 09:56:10|416.52|414.52|416.57|414.57|416.57|414.57|416.52|414.52|2
1722506180000|2024-08-01 09:56:20|416.65|414.65|416.77|414.77|416.77|414.77|416.65|414.65|7
1722453860000|2024-07-31 19:24:20|423.66|421.66|423.67|421.67|423.71|421.71|423.65|421.65|9
1722506190000|2024-08-01 09:56:30|416.76|414.76|416.76|414.76|416.77|414.77|416.74|414.74|6
1722453870000|2024-07-31 19:24:30|423.66|421.66|423.68|421.68|423.7|421.7|423.64|421.64|13
1722506200000|2024-08-01 09:56:40|416.78|414.78|416.89|414.89|416.89|414.89|416.74|414.74|5
1722453880000|2024-07-31 19:24:40|423.67|421.67|423.3|421.3|423.7|421.7|423.28|421.28|28
1722506220000|2024-08-01 09:57:00|417.04|415.04|417.01|415.01|417.06|415.06|417.01|415.01|6
1722453890000|2024-07-31 19:24:50|423.35|421.35|423.26|421.26|423.4|421.4|423.16|421.16|24
1722506230000|2024-08-01 09:57:10|417.06|415.06|417.04|415.04|417.08|415.08|417.03|415.03|10
1722453900000|2024-07-31 19:25:00|423.24|421.24|422.98|420.98|423.25|421.25|422.94|420.94|26
1722506240000|2024-08-01 09:57:20|417.02|415.02|417|415|417.07|415.07|416.93|414.93|12
1722453910000|2024-07-31 19:25:10|423|421|422.79|420.79|423.03|421.03|422.62|420.62|27
1722506250000|2024-08-01 09:57:30|417.01|415.01|417.18|415.18|417.18|415.18|417.01|415.01|10
1722453920000|2024-07-31 19:25:20|422.86|420.86|422.88|420.88|422.88|420.88|422.77|420.77|18
1722506260000|2024-08-01 09:57:40|417.19|415.19|417.35|415.35|417.35|415.35|417.19|415.19|6
1722453930000|2024-07-31 19:25:30|422.84|420.84|422.69|420.69|422.93|420.93|422.69|420.69|18
1722506270000|2024-08-01 09:57:50|417.39|415.39|417.27|415.27|417.43|415.43|417.26|415.26|11
1722453940000|2024-07-31 19:25:40|422.73|420.73|422.7|420.7|422.74|420.74|422.69|420.69|10
1722506280000|2024-08-01 09:58:00|417.21|415.21|417.19|415.19|417.22|415.22|417.15|415.15|10
1722453950000|2024-07-31 19:25:50|422.69|420.69|422.58|420.58|422.69|420.69|422.58|420.58|30
1722506290000|2024-08-01 09:58:10|417.2|415.2|417.21|415.21|417.24|415.24|417.16|415.16|16
1722453960000|2024-07-31 19:26:00|422.59|420.59|421.86|419.86|422.65|420.65|421.86|419.86|15
1722506300000|2024-08-01 09:58:20|417.22|415.22|417.12|415.12|417.23|415.23|417.12|415.12|10
1722453970000|2024-07-31 19:26:10|421.83|419.83|421.91|419.91|421.92|419.92|421.8|419.8|18
1722506310000|2024-08-01 09:58:30|417.13|415.13|417.11|415.11|417.13|415.13|417.07|415.07|12
1722453980000|2024-07-31 19:26:20|421.9|419.9|421.75|419.75|421.9|419.9|421.75|419.75|15
1722506320000|2024-08-01 09:58:40|417.09|415.09|417.13|415.13|417.15|415.15|417.09|415.09|11
1722453990000|2024-07-31 19:26:30|421.68|419.68|421.97|419.97|421.97|419.97|421.68|419.68|12
1722506330000|2024-08-01 09:58:50|417.07|415.07|417.17|415.17|417.17|415.17|417.05|415.05|13
1722454000000|2024-07-31 19:26:40|421.92|419.92|422.05|420.05|422.22|420.22|421.92|419.92|30
1722506340000|2024-08-01 09:59:00|417.14|415.14|417.08|415.08|417.16|415.16|417.08|415.08|11
1722454010000|2024-07-31 19:26:50|422.03|420.03|422|420|422.12|420.12|421.92|419.92|26
1722506350000|2024-08-01 09:59:10|417.07|415.07|417.11|415.11|417.11|415.11|417.03|415.03|6
1722454020000|2024-07-31 19:27:00|422.01|420.01|421.79|419.79|422.01|420.01|421.78|419.78|20
1722506360000|2024-08-01 09:59:20|417.09|415.09|417.05|415.05|417.16|415.16|417.05|415.05|9
1722454030000|2024-07-31 19:27:10|421.75|419.75|421.5|419.5|421.75|419.75|421.48|419.48|17
1722506370000|2024-08-01 09:59:30|417.07|415.07|417.12|415.12|417.12|415.12|417.06|415.06|9
1722454040000|2024-07-31 19:27:20|421.52|419.52|421.59|419.59|421.59|419.59|421.45|419.45|19
1722506380000|2024-08-01 09:59:40|417.08|415.08|417.1|415.1|417.12|415.12|417.06|415.06|14
1722506390000|2024-08-01 09:59:50|417.14|415.14|417.15|415.15|417.2|415.2|417.14|415.14|12
1722454050000|2024-07-31 19:27:30|421.58|419.58|421.77|419.77|421.8|419.8|421.54|419.54|27
1722506400000|2024-08-01 10:00:00|417.14|415.14|417.34|415.34|417.34|415.34|417.08|415.08|22
1722454060000|2024-07-31 19:27:40|421.78|419.78|421.63|419.63|421.82|419.82|421.63|419.63|23
1722506410000|2024-08-01 10:00:10|417.32|415.32|417.23|415.23|417.34|415.34|417.23|415.23|14
1722454070000|2024-07-31 19:27:50|421.64|419.64|421.7|419.7|421.7|419.7|421.54|419.54|18
1722506420000|2024-08-01 10:00:20|417.25|415.25|417.23|415.23|417.25|415.25|417.17|415.17|12
1722454080000|2024-07-31 19:28:00|421.67|419.67|421.62|419.62|421.67|419.67|421.62|419.62|6
1722506430000|2024-08-01 10:00:30|417.24|415.24|417.38|415.38|417.4|415.4|417.24|415.24|12
1722454090000|2024-07-31 19:28:10|421.53|419.53|421.43|419.43|421.62|419.62|421.43|419.43|19
1722506440000|2024-08-01 10:00:40|417.4|415.4|417.52|415.52|417.52|415.52|417.4|415.4|8
1722454100000|2024-07-31 19:28:20|421.42|419.42|421.15|419.15|421.42|419.42|421.15|419.15|9
1722506450000|2024-08-01 10:00:50|417.53|415.53|417.63|415.63|417.63|415.63|417.51|415.51|12
1722454110000|2024-07-31 19:28:30|421.2|419.2|421.03|419.03|421.2|419.2|421.01|419.01|18
1722506460000|2024-08-01 10:01:00|417.64|415.64|417.8|415.8|417.82|415.82|417.61|415.61|26
1722454120000|2024-07-31 19:28:40|421.04|419.04|421.39|419.39|421.39|419.39|421.04|419.04|16
1722506470000|2024-08-01 10:01:10|417.77|415.77|417.73|415.73|417.8|415.8|417.72|415.72|18
1722454130000|2024-07-31 19:28:50|421.44|419.44|421.23|419.23|421.5|419.5|421.23|419.23|14
1722506480000|2024-08-01 10:01:20|417.72|415.72|417.78|415.78|417.82|415.82|417.72|415.72|17
1722454140000|2024-07-31 19:29:00|421.24|419.24|421.51|419.51|421.51|419.51|421.24|419.24|15
1722506490000|2024-08-01 10:01:30|417.8|415.8|417.66|415.66|417.81|415.81|417.66|415.66|13
1722454150000|2024-07-31 19:29:10|421.53|419.53|421.69|419.69|421.76|419.76|421.53|419.53|18
1722506500000|2024-08-01 10:01:40|417.67|415.67|417.58|415.58|417.67|415.67|417.57|415.57|6
1722454160000|2024-07-31 19:29:20|421.7|419.7|421.65|419.65|421.83|419.83|421.63|419.63|22
1722506510000|2024-08-01 10:01:50|417.55|415.55|417.33|415.33|417.55|415.55|417.33|415.33|12
1722454170000|2024-07-31 19:29:30|421.64|419.64|421.73|419.73|421.78|419.78|421.63|419.63|12
1722506520000|2024-08-01 10:02:00|417.28|415.28|417.2|415.2|417.32|415.32|417.2|415.2|16
1722454180000|2024-07-31 19:29:40|421.74|419.74|421.7|419.7|421.74|419.74|421.64|419.64|14
1722506530000|2024-08-01 10:02:10|417.21|415.21|417.37|415.37|417.41|415.41|417.18|415.18|16
1722454190000|2024-07-31 19:29:50|421.65|419.65|421.79|419.79|421.79|419.79|421.64|419.64|17
1722506540000|2024-08-01 10:02:20|417.34|415.34|417.45|415.45|417.5|415.5|417.34|415.34|18
1722454200000|2024-07-31 19:30:00|421.81|419.81|421.55|419.55|421.83|419.83|421.5|419.5|30
1722506550000|2024-08-01 10:02:30|417.46|415.46|417.62|415.62|417.64|415.64|417.46|415.46|19
1722454210000|2024-07-31 19:30:10|421.56|419.56|421.93|419.93|421.93|419.93|421.55|419.55|14
1722506560000|2024-08-01 10:02:40|417.61|415.61|417.71|415.71|417.73|415.73|417.61|415.61|10
1722454220000|2024-07-31 19:30:20|421.92|419.92|421.38|419.38|421.95|419.95|421.38|419.38|28
1722506570000|2024-08-01 10:02:50|417.74|415.74|417.74|415.74|417.76|415.76|417.59|415.59|14
1722454230000|2024-07-31 19:30:30|421.44|419.44|421.01|419.01|421.48|419.48|421.01|419.01|25
1722506580000|2024-08-01 10:03:00|417.7|415.7|417.83|415.83|417.87|415.87|417.7|415.7|22
1722454240000|2024-07-31 19:30:40|421|419|420.87|418.87|421|419|420.87|418.87|8
1722506590000|2024-08-01 10:03:10|417.86|415.86|417.81|415.81|417.86|415.86|417.77|415.77|14
1722454250000|2024-07-31 19:30:50|420.7|418.7|420.7|418.7|420.71|418.71|420.65|418.65|8
1722506600000|2024-08-01 10:03:20|417.82|415.82|417.81|415.81|417.82|415.82|417.76|415.76|9
1722454260000|2024-07-31 19:31:00|420.69|418.69|420.01|418.01|420.69|418.69|420.01|418.01|25
1722506610000|2024-08-01 10:03:30|417.83|415.83|417.83|415.83|417.84|415.84|417.81|415.81|6
1722454270000|2024-07-31 19:31:10|420.05|418.05|420.58|418.58|420.58|418.58|420.01|418.01|16
1722506620000|2024-08-01 10:03:40|417.84|415.84|417.8|415.8|417.9|415.9|417.79|415.79|11
1722454280000|2024-07-31 19:31:20|420.48|418.48|420.4|418.4|420.49|418.49|420.29|418.29|19
1722506630000|2024-08-01 10:03:50|417.79|415.79|417.69|415.69|417.8|415.8|417.69|415.69|9
1722454290000|2024-07-31 19:31:30|420.34|418.34|420.58|418.58|420.58|418.58|420.3|418.3|13
1722506640000|2024-08-01 10:04:00|417.58|415.58|417.56|415.56|417.58|415.58|417.56|415.56|2
1722454300000|2024-07-31 19:31:40|420.64|418.64|420.94|418.94|420.95|418.95|420.64|418.64|11
1722506650000|2024-08-01 10:04:10|417.55|415.55|417.51|415.51|417.55|415.55|417.47|415.47|11
1722454310000|2024-07-31 19:31:50|420.87|418.87|420.83|418.83|420.93|418.93|420.71|418.71|24
1722506660000|2024-08-01 10:04:20|417.46|415.46|417.41|415.41|417.46|415.46|417.41|415.41|6
1722454320000|2024-07-31 19:32:00|420.82|418.82|420.9|418.9|421.03|419.03|420.82|418.82|10
1722506670000|2024-08-01 10:04:30|417.42|415.42|417.42|415.42|417.42|415.42|417.42|415.42|1
1722454330000|2024-07-31 19:32:10|420.87|418.87|420.8|418.8|420.87|418.87|420.61|418.61|29
1722506690000|2024-08-01 10:04:50|417.41|415.41|416.98|414.98|417.41|415.41|416.98|414.98|6
1722454340000|2024-07-31 19:32:20|420.77|418.77|420.72|418.72|420.89|418.89|420.69|418.69|21
1722506700000|2024-08-01 10:05:00|416.96|414.96|417.22|415.22|417.26|415.26|416.96|414.96|19
1722454350000|2024-07-31 19:32:30|420.69|418.69|420.91|418.91|420.91|418.91|420.65|418.65|19
1722506710000|2024-08-01 10:05:10|417.23|415.23|417.49|415.49|417.49|415.49|417.23|415.23|4
1722454360000|2024-07-31 19:32:40|421|419|421.28|419.28|421.28|419.28|420.99|418.99|21
1722506720000|2024-08-01 10:05:20|417.52|415.52|417.52|415.52|417.57|415.57|417.52|415.52|6
1722506730000|2024-08-01 10:05:30|417.53|415.53|417.64|415.64|417.64|415.64|417.53|415.53|8
1722454370000|2024-07-31 19:32:50|421.3|419.3|421.44|419.44|421.49|419.49|421.3|419.3|28
1722506740000|2024-08-01 10:05:40|417.65|415.65|417.65|415.65|417.66|415.66|417.64|415.64|4
1722454380000|2024-07-31 19:33:00|421.11|419.11|421.12|419.12|421.21|419.21|421.05|419.05|27
1722506750000|2024-08-01 10:05:50|417.66|415.66|417.6|415.6|417.68|415.68|417.57|415.57|12
1722454390000|2024-07-31 19:33:10|421.11|419.11|421.1|419.1|421.13|419.13|421.03|419.03|23
1722506760000|2024-08-01 10:06:00|417.58|415.58|417.75|415.75|417.76|415.76|417.58|415.58|22
1722454400000|2024-07-31 19:33:20|421.12|419.12|421.19|419.19|421.19|419.19|421.05|419.05|13
1722506770000|2024-08-01 10:06:10|417.76|415.76|417.72|415.72|417.79|415.79|417.69|415.69|20
1722454410000|2024-07-31 19:33:30|421.1|419.1|421.1|419.1|421.13|419.13|421.01|419.01|24
1722506780000|2024-08-01 10:06:20|417.7|415.7|417.77|415.77|417.79|415.79|417.7|415.7|20
1722454420000|2024-07-31 19:33:40|421.11|419.11|421.1|419.1|421.16|419.16|420.97|418.97|15
1722506790000|2024-08-01 10:06:30|417.75|415.75|417.68|415.68|417.77|415.77|417.67|415.67|17
1722454430000|2024-07-31 19:33:50|421.06|419.06|420.78|418.78|421.13|419.13|420.78|418.78|31
1722506800000|2024-08-01 10:06:40|417.66|415.66|417.68|415.68|417.73|415.73|417.64|415.64|20
1722454440000|2024-07-31 19:34:00|420.83|418.83|420.63|418.63|420.91|418.91|420.63|418.63|27
1722506810000|2024-08-01 10:06:50|417.67|415.67|417.68|415.68|417.7|415.7|417.64|415.64|14
1722454450000|2024-07-31 19:34:10|420.69|418.69|420.71|418.71|420.71|418.71|420.37|418.37|24
1722506820000|2024-08-01 10:07:00|417.7|415.7|417.82|415.82|417.82|415.82|417.65|415.65|21
1722454460000|2024-07-31 19:34:20|420.73|418.73|420.97|418.97|421|419|420.73|418.73|17
1722506830000|2024-08-01 10:07:10|417.81|415.81|417.81|415.81|417.85|415.85|417.8|415.8|15
1722454470000|2024-07-31 19:34:30|420.98|418.98|421.14|419.14|421.14|419.14|420.98|418.98|10
1722506840000|2024-08-01 10:07:20|417.82|415.82|417.95|415.95|417.95|415.95|417.82|415.82|11
1722454480000|2024-07-31 19:34:40|421.15|419.15|421.38|419.38|421.4|419.4|421.15|419.15|22
1722506850000|2024-08-01 10:07:30|417.96|415.96|417.97|415.97|417.97|415.97|417.86|415.86|22
1722454490000|2024-07-31 19:34:50|421.32|419.32|421.23|419.23|421.32|419.32|421.09|419.09|14
1722506860000|2024-08-01 10:07:40|418.01|416.01|417.98|415.98|418.07|416.07|417.96|415.96|16
1722454500000|2024-07-31 19:35:00|421.24|419.24|421.84|419.84|421.84|419.84|421.24|419.24|23
1722506870000|2024-08-01 10:07:50|417.99|415.99|417.78|415.78|418|416|417.72|415.72|23
1722454510000|2024-07-31 19:35:10|421.76|419.76|421.89|419.89|421.89|419.89|421.76|419.76|13
1722506880000|2024-08-01 10:08:00|417.75|415.75|417.8|415.8|417.88|415.88|417.75|415.75|18
1722454520000|2024-07-31 19:35:20|421.92|419.92|422.48|420.48|422.48|420.48|421.92|419.92|7
1722506890000|2024-08-01 10:08:10|417.79|415.79|417.77|415.77|417.8|415.8|417.76|415.76|14
1722454530000|2024-07-31 19:35:30|422.49|420.49|422.52|420.52|422.63|420.63|422.49|420.49|24
1722506900000|2024-08-01 10:08:20|417.78|415.78|417.8|415.8|417.8|415.8|417.77|415.77|6
1722454540000|2024-07-31 19:35:40|422.44|420.44|422.53|420.53|422.55|420.55|422.42|420.42|22
1722506910000|2024-08-01 10:08:30|417.88|415.88|417.87|415.87|417.88|415.88|417.82|415.82|20
1722454550000|2024-07-31 19:35:50|422.54|420.54|422.5|420.5|422.59|420.59|422.47|420.47|8
1722506920000|2024-08-01 10:08:40|417.89|415.89|417.95|415.95|417.97|415.97|417.89|415.89|16
1722454560000|2024-07-31 19:36:00|422.49|420.49|422.49|420.49|422.51|420.51|422.38|420.38|22
1722506930000|2024-08-01 10:08:50|417.96|415.96|417.97|415.97|417.98|415.98|417.96|415.96|10
1722506940000|2024-08-01 10:09:00|417.99|415.99|417.86|415.86|417.99|415.99|417.84|415.84|13
1722454570000|2024-07-31 19:36:10|422.5|420.5|422.4|420.4|422.53|420.53|422.31|420.31|12
1722506950000|2024-08-01 10:09:10|417.85|415.85|417.79|415.79|417.87|415.87|417.79|415.79|11
1722454580000|2024-07-31 19:36:20|422.37|420.37|422.14|420.14|422.37|420.37|422.13|420.13|25
1722506970000|2024-08-01 10:09:30|417.82|415.82|417.79|415.79|417.82|415.82|417.79|415.79|6
1722454590000|2024-07-31 19:36:30|422.19|420.19|421.89|419.89|422.19|420.19|421.85|419.85|20
1722506980000|2024-08-01 10:09:40|417.81|415.81|417.98|415.98|417.98|415.98|417.81|415.81|11
1722454600000|2024-07-31 19:36:40|421.85|419.85|421.67|419.67|421.87|419.87|421.67|419.67|26
1722506990000|2024-08-01 10:09:50|418|416|418.05|416.05|418.07|416.07|418|416|8
1722454610000|2024-07-31 19:36:50|421.66|419.66|421.4|419.4|421.7|419.7|421.4|419.4|25
1722507000000|2024-08-01 10:10:00|418.04|416.04|417.79|415.79|418.04|416.04|417.79|415.79|8
1722454620000|2024-07-31 19:37:00|421.42|419.42|421.25|419.25|421.51|419.51|421.21|419.21|28
1722507020000|2024-08-01 10:10:20|417.81|415.81|417.79|415.79|417.81|415.81|417.79|415.79|6
1722454630000|2024-07-31 19:37:10|421.23|419.23|421.39|419.39|421.39|419.39|421.04|419.04|25
1722507030000|2024-08-01 10:10:30|417.8|415.8|417.79|415.79|417.8|415.8|417.79|415.79|6
1722454640000|2024-07-31 19:37:20|421.42|419.42|421.57|419.57|421.57|419.57|421.4|419.4|19
1722507040000|2024-08-01 10:10:40|417.8|415.8|417.89|415.89|417.9|415.9|417.8|415.8|15
1722454650000|2024-07-31 19:37:30|421.55|419.55|421.54|419.54|421.55|419.55|421.48|419.48|19
1722507050000|2024-08-01 10:10:50|417.9|415.9|417.97|415.97|417.99|415.99|417.9|415.9|16
1722454660000|2024-07-31 19:37:40|421.53|419.53|421.13|419.13|421.53|419.53|421.13|419.13|18
1722507060000|2024-08-01 10:11:00|417.99|415.99|417.99|415.99|417.99|415.99|417.93|415.93|16
1722454670000|2024-07-31 19:37:50|421.12|419.12|421.14|419.14|421.15|419.15|421.06|419.06|22
1722507070000|2024-08-01 10:11:10|417.96|415.96|417.96|415.96|418.03|416.03|417.92|415.92|12
1722454680000|2024-07-31 19:38:00|421.16|419.16|421.36|419.36|421.37|419.37|421.13|419.13|14
1722507080000|2024-08-01 10:11:20|417.94|415.94|418.02|416.02|418.03|416.03|417.93|415.93|16
1722454690000|2024-07-31 19:38:10|421.43|419.43|421.4|419.4|421.43|419.43|421.37|419.37|8
1722507090000|2024-08-01 10:11:30|418.04|416.04|418.17|416.17|418.17|416.17|418.03|416.03|11
1722454700000|2024-07-31 19:38:20|421.39|419.39|421.1|419.1|421.39|419.39|421.06|419.06|20
1722507100000|2024-08-01 10:11:40|418.18|416.18|418.33|416.33|418.35|416.35|418.17|416.17|21
1722454710000|2024-07-31 19:38:30|421.11|419.11|421.04|419.04|421.18|419.18|421.04|419.04|22
1722507110000|2024-08-01 10:11:50|418.36|416.36|418.38|416.38|418.38|416.38|418.34|416.34|16
1722454720000|2024-07-31 19:38:40|421.05|419.05|421.16|419.16|421.19|419.19|421.05|419.05|19
1722507120000|2024-08-01 10:12:00|418.39|416.39|418.39|416.39|418.4|416.4|418.36|416.36|13
1722454730000|2024-07-31 19:38:50|421.17|419.17|421.41|419.41|421.41|419.41|421.17|419.17|17
1722507130000|2024-08-01 10:12:10|418.4|416.4|418.34|416.34|418.41|416.41|418.34|416.34|9
1722454740000|2024-07-31 19:39:00|421.39|419.39|421.28|419.28|421.39|419.39|421.26|419.26|17
1722507140000|2024-08-01 10:12:20|418.35|416.35|418.44|416.44|418.44|416.44|418.35|416.35|12
1722454750000|2024-07-31 19:39:10|421.25|419.25|421.06|419.06|421.25|419.25|421.06|419.06|18
1722507150000|2024-08-01 10:12:30|418.39|416.39|418.49|416.49|418.49|416.49|418.39|416.39|7
1722454760000|2024-07-31 19:39:20|421.05|419.05|421.05|419.05|421.11|419.11|420.98|418.98|24
1722507160000|2024-08-01 10:12:40|418.5|416.5|418.83|416.83|418.83|416.83|418.5|416.5|11
1722454770000|2024-07-31 19:39:30|420.99|418.99|420.83|418.83|421|419|420.82|418.82|19
1722507170000|2024-08-01 10:12:50|418.84|416.84|418.78|416.78|418.86|416.86|418.75|416.75|25
1722454780000|2024-07-31 19:39:40|420.84|418.84|420.5|418.5|420.84|418.84|420.49|418.49|26
1722507180000|2024-08-01 10:13:00|418.77|416.77|418.7|416.7|418.78|416.78|418.69|416.69|17
1722454790000|2024-07-31 19:39:50|420.51|418.51|420.63|418.63|420.63|418.63|420.48|418.48|32
1722507190000|2024-08-01 10:13:10|418.71|416.71|418.68|416.68|418.74|416.74|418.65|416.65|11
1722454800000|2024-07-31 19:40:00|420.64|418.64|420.94|418.94|420.94|418.94|420.64|418.64|18
1722507200000|2024-08-01 10:13:20|418.67|416.67|418.65|416.65|418.69|416.69|418.62|416.62|17
1722454810000|2024-07-31 19:40:10|420.98|418.98|421.01|419.01|421.07|419.07|420.9|418.9|22
1722507210000|2024-08-01 10:13:30|418.69|416.69|418.68|416.68|418.7|416.7|418.62|416.62|12
1722454820000|2024-07-31 19:40:20|421.02|419.02|420.99|418.99|421.02|419.02|420.89|418.89|16
1722507220000|2024-08-01 10:13:40|418.67|416.67|418.69|416.69|418.69|416.69|418.65|416.65|10
1722454830000|2024-07-31 19:40:30|420.98|418.98|421.01|419.01|421.03|419.03|420.79|418.79|23
1722507230000|2024-08-01 10:13:50|418.68|416.68|418.62|416.62|418.7|416.7|418.62|416.62|8
1722454840000|2024-07-31 19:40:40|420.99|418.99|421.23|419.23|421.23|419.23|420.98|418.98|18
1722507240000|2024-08-01 10:14:00|418.65|416.65|418.64|416.64|418.66|416.66|418.61|416.61|10
1722507250000|2024-08-01 10:14:10|418.65|416.65|418.66|416.66|418.66|416.66|418.65|416.65|2
1722454850000|2024-07-31 19:40:50|421.25|419.25|421|419|421.25|419.25|421|419|18
1722507260000|2024-08-01 10:14:20|418.67|416.67|418.65|416.65|418.68|416.68|418.64|416.64|6
1722454860000|2024-07-31 19:41:00|421.03|419.03|421.65|419.65|421.72|419.72|421.03|419.03|25
1722507270000|2024-08-01 10:14:30|418.66|416.66|418.66|416.66|418.68|416.68|418.63|416.63|14
1722454870000|2024-07-31 19:41:10|421.59|419.59|421.47|419.47|421.59|419.59|421.33|419.33|23
1722507280000|2024-08-01 10:14:40|418.67|416.67|418.58|416.58|418.67|416.67|418.58|416.58|10
1722454880000|2024-07-31 19:41:20|421.48|419.48|421.16|419.16|421.48|419.48|421.13|419.13|17
1722507290000|2024-08-01 10:14:50|418.57|416.57|418.5|416.5|418.57|416.57|418.5|416.5|13
1722454890000|2024-07-31 19:41:30|421.25|419.25|421.24|419.24|421.33|419.33|421.24|419.24|21
1722507300000|2024-08-01 10:15:00|418.49|416.49|418.4|416.4|418.59|416.59|418.4|416.4|9
1722454900000|2024-07-31 19:41:40|421.25|419.25|421.24|419.24|421.33|419.33|421.22|419.22|18
1722507310000|2024-08-01 10:15:10|418.39|416.39|418.38|416.38|418.41|416.41|418.34|416.34|15
1722454910000|2024-07-31 19:41:50|421.21|419.21|421.13|419.13|421.21|419.21|421.1|419.1|21
1722507320000|2024-08-01 10:15:20|418.37|416.37|418.31|416.31|418.38|416.38|418.29|416.29|19
1722454920000|2024-07-31 19:42:00|421.12|419.12|420.48|418.48|421.12|419.12|420.48|418.48|23
1722507330000|2024-08-01 10:15:30|418.35|416.35|418.58|416.58|418.59|416.59|418.32|416.32|23
1722454930000|2024-07-31 19:42:10|420.49|418.49|420.29|418.29|420.49|418.49|420.29|418.29|23
1722507340000|2024-08-01 10:15:40|418.57|416.57|418.66|416.66|418.67|416.67|418.57|416.57|17
1722454940000|2024-07-31 19:42:20|420.28|418.28|420.07|418.07|420.28|418.28|420.07|418.07|23
1722507350000|2024-08-01 10:15:50|418.65|416.65|418.65|416.65|418.67|416.67|418.63|416.63|9
1722454950000|2024-07-31 19:42:30|420.06|418.06|420.17|418.17|420.17|418.17|420.01|418.01|14
1722507360000|2024-08-01 10:16:00|418.64|416.64|418.52|416.52|418.64|416.64|418.46|416.46|18
1722454960000|2024-07-31 19:42:40|420.18|418.18|420.64|418.64|420.64|418.64|420.18|418.18|18
1722507370000|2024-08-01 10:16:10|418.51|416.51|418.37|416.37|418.51|416.51|418.37|416.37|12
1722454970000|2024-07-31 19:42:50|420.67|418.67|420.81|418.81|420.84|418.84|420.67|418.67|27
1722507380000|2024-08-01 10:16:20|418.41|416.41|418.42|416.42|418.42|416.42|418.35|416.35|6
1722454980000|2024-07-31 19:43:00|420.86|418.86|420.9|418.9|420.96|418.96|420.48|418.48|25
1722507390000|2024-08-01 10:16:30|418.41|416.41|418.37|416.37|418.41|416.41|418.37|416.37|7
1722454990000|2024-07-31 19:43:10|420.94|418.94|421.19|419.19|421.19|419.19|420.94|418.94|23
1722507400000|2024-08-01 10:16:40|418.4|416.4|418.54|416.54|418.54|416.54|418.4|416.4|13
1722455000000|2024-07-31 19:43:20|421.31|419.31|421.27|419.27|421.35|419.35|421.14|419.14|20
1722507410000|2024-08-01 10:16:50|418.53|416.53|418.39|416.39|418.53|416.53|418.39|416.39|17
1722455010000|2024-07-31 19:43:30|421.26|419.26|421.15|419.15|421.26|419.26|421.1|419.1|14
1722507420000|2024-08-01 10:17:00|418.38|416.38|418.31|416.31|418.38|416.38|418.3|416.3|10
1722455020000|2024-07-31 19:43:40|421.11|419.11|421.31|419.31|421.4|419.4|421.11|419.11|23
1722507430000|2024-08-01 10:17:10|418.3|416.3|418.25|416.25|418.3|416.3|418.25|416.25|9
1722455030000|2024-07-31 19:43:50|421.24|419.24|421.19|419.19|421.37|419.37|421.15|419.15|26
1722507440000|2024-08-01 10:17:20|418.28|416.28|418.34|416.34|418.34|416.34|418.24|416.24|9
1722455040000|2024-07-31 19:44:00|421.15|419.15|421.04|419.04|421.29|419.29|421.04|419.04|18
1722507450000|2024-08-01 10:17:30|418.33|416.33|418.35|416.35|418.37|416.37|418.33|416.33|4
1722455050000|2024-07-31 19:44:10|421.12|419.12|421.02|419.02|421.12|419.12|420.93|418.93|18
1722507470000|2024-08-01 10:17:50|418.34|416.34|418.32|416.32|418.35|416.35|418.3|416.3|10
1722455060000|2024-07-31 19:44:20|421.01|419.01|421.18|419.18|421.18|419.18|420.99|418.99|21
1722507480000|2024-08-01 10:18:00|418.31|416.31|418.3|416.3|418.36|416.36|418.29|416.29|21
1722455070000|2024-07-31 19:44:30|421.11|419.11|421.2|419.2|421.22|419.22|421.07|419.07|23
1722507490000|2024-08-01 10:18:10|418.33|416.33|418.32|416.32|418.34|416.34|418.29|416.29|15
1722455080000|2024-07-31 19:44:40|421.19|419.19|421.06|419.06|421.19|419.19|421|419|23
1722507500000|2024-08-01 10:18:20|418.31|416.31|418.49|416.49|418.49|416.49|418.31|416.31|13
1722455090000|2024-07-31 19:44:50|421.05|419.05|421.19|419.19|421.21|419.21|421.05|419.05|19
1722507510000|2024-08-01 10:18:30|418.48|416.48|418.48|416.48|418.59|416.59|418.45|416.45|17
1722455100000|2024-07-31 19:45:00|421.12|419.12|421.21|419.21|421.23|419.23|421.02|419.02|23
1722507520000|2024-08-01 10:18:40|418.47|416.47|418.44|416.44|418.5|416.5|418.44|416.44|8
1722455110000|2024-07-31 19:45:10|421.18|419.18|420.84|418.84|421.25|419.25|420.84|418.84|22
1722507530000|2024-08-01 10:18:50|418.46|416.46|418.52|416.52|418.52|416.52|418.44|416.44|10
1722455120000|2024-07-31 19:45:20|420.8|418.8|420.29|418.29|420.88|418.88|420.29|418.29|25
1722507540000|2024-08-01 10:19:00|418.49|416.49|418.32|416.32|418.49|416.49|418.32|416.32|12
1722455130000|2024-07-31 19:45:30|420.37|418.37|420.02|418.02|420.37|418.37|420.01|418.01|30
1722507550000|2024-08-01 10:19:10|418.31|416.31|418.32|416.32|418.35|416.35|418.29|416.29|9
1722455140000|2024-07-31 19:45:40|420.03|418.03|420.77|418.77|420.77|418.77|420.03|418.03|22
1722507560000|2024-08-01 10:19:20|418.37|416.37|418.31|416.31|418.37|416.37|418.27|416.27|14
1722455150000|2024-07-31 19:45:50|420.75|418.75|420.91|418.91|420.92|418.92|420.7|418.7|23
1722507570000|2024-08-01 10:19:30|418.3|416.3|418.56|416.56|418.56|416.56|418.29|416.29|23
1722455160000|2024-07-31 19:46:00|420.9|418.9|421.09|419.09|421.11|419.11|420.9|418.9|24
1722507580000|2024-08-01 10:19:40|418.64|416.64|418.5|416.5|418.64|416.64|418.49|416.49|21
1722507590000|2024-08-01 10:19:50|418.51|416.51|418.55|416.55|418.57|416.57|418.5|416.5|17
1722455170000|2024-07-31 19:46:10|421.1|419.1|420.86|418.86|421.11|419.11|420.84|418.84|25
1722507600000|2024-08-01 10:20:00|418.56|416.56|418.49|416.49|418.56|416.56|418.46|416.46|19
1722455180000|2024-07-31 19:46:20|420.85|418.85|420.71|418.71|420.85|418.85|420.63|418.63|26
1722507610000|2024-08-01 10:20:10|418.5|416.5|418.42|416.42|418.53|416.53|418.39|416.39|17
1722455190000|2024-07-31 19:46:30|420.69|418.69|420.98|418.98|420.98|418.98|420.54|418.54|23
1722507620000|2024-08-01 10:20:20|418.41|416.41|418.28|416.28|418.46|416.46|418.28|416.28|19
1722455200000|2024-07-31 19:46:40|420.96|418.96|421.33|419.33|421.33|419.33|420.96|418.96|26
1722507630000|2024-08-01 10:20:30|418.3|416.3|418.39|416.39|418.41|416.41|418.3|416.3|17
1722455210000|2024-07-31 19:46:50|421.32|419.32|420.91|418.91|421.32|419.32|420.84|418.84|28
1722507640000|2024-08-01 10:20:40|418.41|416.41|418.47|416.47|418.5|416.5|418.41|416.41|15
1722455220000|2024-07-31 19:47:00|420.9|418.9|420.88|418.88|421.05|419.05|420.83|418.83|26
1722507650000|2024-08-01 10:20:50|418.46|416.46|418.33|416.33|418.47|416.47|418.33|416.33|9
1722455230000|2024-07-31 19:47:10|420.86|418.86|420.94|418.94|420.94|418.94|420.75|418.75|21
1722507660000|2024-08-01 10:21:00|418.35|416.35|418.3|416.3|418.38|416.38|418.3|416.3|12
1722455240000|2024-07-31 19:47:20|420.97|418.97|421.15|419.15|421.15|419.15|420.94|418.94|19
1722507670000|2024-08-01 10:21:10|418.31|416.31|418.31|416.31|418.37|416.37|418.29|416.29|16
1722455250000|2024-07-31 19:47:30|421.14|419.14|420.83|418.83|421.14|419.14|420.73|418.73|24
1722507680000|2024-08-01 10:21:20|418.32|416.32|418.39|416.39|418.39|416.39|418.29|416.29|12
1722455260000|2024-07-31 19:47:40|420.89|418.89|420.75|418.75|421.03|419.03|420.69|418.69|25
1722507690000|2024-08-01 10:21:30|418.38|416.38|418.22|416.22|418.38|416.38|418.18|416.18|19
1722455270000|2024-07-31 19:47:50|420.79|418.79|420.85|418.85|420.9|418.9|420.71|418.71|23
1722507700000|2024-08-01 10:21:40|418.19|416.19|418.25|416.25|418.32|416.32|418.17|416.17|17
1722455280000|2024-07-31 19:48:00|420.84|418.84|420.18|418.18|420.85|418.85|420.16|418.16|33
1722507710000|2024-08-01 10:21:50|418.22|416.22|418.19|416.19|418.22|416.22|418.19|416.19|4
1722455290000|2024-07-31 19:48:10|420.17|418.17|420.73|418.73|420.73|418.73|420.17|418.17|26
1722507720000|2024-08-01 10:22:00|418.2|416.2|418.35|416.35|418.35|416.35|418.2|416.2|7
1722455300000|2024-07-31 19:48:20|420.76|418.76|420.76|418.76|420.82|418.82|420.67|418.67|16
1722507730000|2024-08-01 10:22:10|418.38|416.38|418.49|416.49|418.49|416.49|418.38|416.38|8
1722455310000|2024-07-31 19:48:30|420.75|418.75|420.7|418.7|420.92|418.92|420.7|418.7|20
1722507740000|2024-08-01 10:22:20|418.55|416.55|418.61|416.61|418.61|416.61|418.55|416.55|10
1722455320000|2024-07-31 19:48:40|420.57|418.57|420.78|418.78|420.82|418.82|420.46|418.46|25
1722507750000|2024-08-01 10:22:30|418.62|416.62|418.7|416.7|418.7|416.7|418.62|416.62|3
1722455330000|2024-07-31 19:48:50|420.77|418.77|420.63|418.63|420.8|418.8|420.57|418.57|32
1722507760000|2024-08-01 10:22:40|418.68|416.68|418.68|416.68|418.68|416.68|418.68|416.68|1
1722455340000|2024-07-31 19:49:00|420.62|418.62|420.48|418.48|420.63|418.63|420.48|418.48|14
1722507770000|2024-08-01 10:22:50|418.69|416.69|418.7|416.7|418.74|416.74|418.69|416.69|9
1722455350000|2024-07-31 19:49:10|420.47|418.47|420.79|418.79|420.79|418.79|420.42|418.42|23
1722507780000|2024-08-01 10:23:00|418.71|416.71|418.73|416.73|418.74|416.74|418.69|416.69|10
1722455360000|2024-07-31 19:49:20|420.77|418.77|420.52|418.52|420.93|418.93|420.5|418.5|25
1722507790000|2024-08-01 10:23:10|418.75|416.75|418.76|416.76|418.76|416.76|418.7|416.7|14
1722455370000|2024-07-31 19:49:30|420.56|418.56|420.51|418.51|420.56|418.56|420.47|418.47|10
1722507800000|2024-08-01 10:23:20|418.77|416.77|418.72|416.72|418.77|416.77|418.71|416.71|6
1722455380000|2024-07-31 19:49:40|420.5|418.5|420.45|418.45|420.5|418.5|420.45|418.45|6
1722507810000|2024-08-01 10:23:30|418.73|416.73|418.69|416.69|418.73|416.73|418.64|416.64|7
1722455390000|2024-07-31 19:49:50|420.44|418.44|420.49|418.49|420.5|418.5|420.44|418.44|4
1722507820000|2024-08-01 10:23:40|418.67|416.67|418.67|416.67|418.67|416.67|418.67|416.67|1
1722455400000|2024-07-31 19:50:00|420.48|418.48|420.05|418.05|420.48|418.48|420.05|418.05|15
1722507830000|2024-08-01 10:23:50|418.68|416.68|418.72|416.72|418.74|416.74|418.68|416.68|9
1722455410000|2024-07-31 19:50:10|420.06|418.06|419.97|417.97|420.06|418.06|419.97|417.97|9
1722507840000|2024-08-01 10:24:00|418.74|416.74|418.64|416.64|418.74|416.74|418.64|416.64|16
1722455420000|2024-07-31 19:50:20|419.96|417.96|419.48|417.48|419.96|417.96|419.41|417.41|29
1722507850000|2024-08-01 10:24:10|418.65|416.65|418.73|416.73|418.74|416.74|418.65|416.65|8
1722455430000|2024-07-31 19:50:30|419.44|417.44|420.15|418.15|420.29|418.29|419.44|417.44|22
1722507860000|2024-08-01 10:24:20|418.72|416.72|418.97|416.97|418.98|416.98|418.66|416.66|12
1722455440000|2024-07-31 19:50:40|420.12|418.12|420.37|418.37|420.44|418.44|420.04|418.04|23
1722507870000|2024-08-01 10:24:30|418.98|416.98|418.96|416.96|418.99|416.99|418.94|416.94|7
1722455450000|2024-07-31 19:50:50|420.38|418.38|420.39|418.39|420.51|418.51|420.07|418.07|32
1722507880000|2024-08-01 10:24:40|418.97|416.97|418.98|416.98|418.98|416.98|418.96|416.96|6
1722455460000|2024-07-31 19:51:00|420.34|418.34|419.99|417.99|420.37|418.37|419.99|417.99|32
1722507890000|2024-08-01 10:24:50|418.99|416.99|418.95|416.95|418.99|416.99|418.94|416.94|8
1722455470000|2024-07-31 19:51:10|419.98|417.98|419.61|417.61|419.98|417.98|419.53|417.53|23
1722507900000|2024-08-01 10:25:00|418.94|416.94|418.93|416.93|418.94|416.94|418.86|416.86|8
1722455480000|2024-07-31 19:51:20|419.6|417.6|419.18|417.18|419.61|417.61|419.14|417.14|29
1722507910000|2024-08-01 10:25:10|418.94|416.94|418.89|416.89|418.94|416.94|418.87|416.87|7
1722455490000|2024-07-31 19:51:30|419.16|417.16|418.86|416.86|419.2|417.2|418.77|416.77|20
1722507920000|2024-08-01 10:25:20|418.9|416.9|418.92|416.92|418.92|416.92|418.9|416.9|2
1722455500000|2024-07-31 19:51:40|418.91|416.91|418.88|416.88|419.3|417.3|418.84|416.84|28
1722507930000|2024-08-01 10:25:30|418.91|416.91|418.92|416.92|418.92|416.92|418.89|416.89|6
1722455510000|2024-07-31 19:51:50|418.85|416.85|418.65|416.65|418.89|416.89|418.65|416.65|23
1722507940000|2024-08-01 10:25:40|418.91|416.91|418.9|416.9|418.91|416.91|418.89|416.89|9
1722455520000|2024-07-31 19:52:00|418.62|416.62|418.98|416.98|419.01|417.01|418.62|416.62|20
1722507950000|2024-08-01 10:25:50|418.91|416.91|418.91|416.91|418.93|416.93|418.91|416.91|8
1722455530000|2024-07-31 19:52:10|419|417|418.96|416.96|419.34|417.34|418.94|416.94|31
1722507960000|2024-08-01 10:26:00|418.92|416.92|418.79|416.79|418.92|416.92|418.76|416.76|9
1722455540000|2024-07-31 19:52:20|418.97|416.97|418.85|416.85|419|417|418.72|416.72|32
1722507970000|2024-08-01 10:26:10|418.78|416.78|418.74|416.74|418.79|416.79|418.73|416.73|12
1722455550000|2024-07-31 19:52:30|418.82|416.82|418.3|416.3|418.85|416.85|418.28|416.28|31
1722507980000|2024-08-01 10:26:20|418.72|416.72|418.69|416.69|418.72|416.72|418.65|416.65|12
1722455560000|2024-07-31 19:52:40|418.13|416.13|418.11|416.11|418.23|416.23|418.11|416.11|16
1722507990000|2024-08-01 10:26:30|418.68|416.68|418.64|416.64|418.69|416.69|418.64|416.64|14
1722455570000|2024-07-31 19:52:50|418.13|416.13|417.91|415.91|418.34|416.34|417.83|415.83|18
1722508000000|2024-08-01 10:26:40|418.66|416.66|418.68|416.68|418.69|416.69|418.64|416.64|15
1722455580000|2024-07-31 19:53:00|417.93|415.93|417.68|415.68|417.97|415.97|417.68|415.68|36
1722508010000|2024-08-01 10:26:50|418.67|416.67|418.64|416.64|418.67|416.67|418.64|416.64|12
1722455590000|2024-07-31 19:53:10|417.67|415.67|418.16|416.16|418.16|416.16|417.62|415.62|21
1722508020000|2024-08-01 10:27:00|418.62|416.62|418.63|416.63|418.64|416.64|418.62|416.62|7
1722455600000|2024-07-31 19:53:20|418.25|416.25|418.2|416.2|418.26|416.26|417.76|415.76|31
1722508030000|2024-08-01 10:27:10|418.61|416.61|418.64|416.64|418.64|416.64|418.61|416.61|12
1722455610000|2024-07-31 19:53:30|418.17|416.17|417.8|415.8|418.3|416.3|417.8|415.8|32
1722508040000|2024-08-01 10:27:20|418.65|416.65|418.63|416.63|418.67|416.67|418.63|416.63|5
1722455620000|2024-07-31 19:53:40|417.75|415.75|418.1|416.1|418.1|416.1|417.51|415.51|33
1722508050000|2024-08-01 10:27:30|418.64|416.64|418.64|416.64|418.66|416.66|418.63|416.63|10
1722455630000|2024-07-31 19:53:50|418.04|416.04|417.95|415.95|418.22|416.22|417.89|415.89|30
1722508060000|2024-08-01 10:27:40|418.65|416.65|418.64|416.64|418.67|416.67|418.62|416.62|10
1722455640000|2024-07-31 19:54:00|417.97|415.97|417.83|415.83|418.02|416.02|417.83|415.83|24
1722508070000|2024-08-01 10:27:50|418.66|416.66|418.61|416.61|418.66|416.66|418.6|416.6|11
1722455650000|2024-07-31 19:54:10|417.81|415.81|418.41|416.41|418.41|416.41|417.74|415.74|15
1722508080000|2024-08-01 10:28:00|418.52|416.52|418.45|416.45|418.55|416.55|418.44|416.44|12
1722455660000|2024-07-31 19:54:20|418.5|416.5|417.99|415.99|418.57|416.57|417.91|415.91|28
1722508090000|2024-08-01 10:28:10|418.5|416.5|418.38|416.38|418.5|416.5|418.37|416.37|8
1722455670000|2024-07-31 19:54:30|418.13|416.13|418.31|416.31|418.48|416.48|418.13|416.13|33
1722508100000|2024-08-01 10:28:20|418.37|416.37|418.39|416.39|418.39|416.39|418.37|416.37|5
1722455680000|2024-07-31 19:54:40|418.36|416.36|419.33|417.33|419.33|417.33|418.36|416.36|24
1722508110000|2024-08-01 10:28:30|418.38|416.38|418.36|416.36|418.38|416.38|418.36|416.36|4
1722455690000|2024-07-31 19:54:50|419.21|417.21|419.78|417.78|419.88|417.88|419.21|417.21|34
1722508120000|2024-08-01 10:28:40|418.35|416.35|418.3|416.3|418.35|416.35|418.3|416.3|10
1722455700000|2024-07-31 19:55:00|419.77|417.77|419.35|417.35|419.78|417.78|419.23|417.23|30
1722508130000|2024-08-01 10:28:50|418.29|416.29|418.32|416.32|418.32|416.32|418.29|416.29|4
1722455710000|2024-07-31 19:55:10|419.33|417.33|419.43|417.43|419.46|417.46|419.13|417.13|31
1722508140000|2024-08-01 10:29:00|418.3|416.3|418.31|416.31|418.32|416.32|418.29|416.29|6
1722455720000|2024-07-31 19:55:20|419.41|417.41|419.32|417.32|419.41|417.41|419.14|417.14|20
1722508150000|2024-08-01 10:29:10|418.3|416.3|418.3|416.3|418.31|416.31|418.3|416.3|3
1722455730000|2024-07-31 19:55:30|419.3|417.3|419.54|417.54|419.65|417.65|419.3|417.3|30
1722508160000|2024-08-01 10:29:20|418.29|416.29|418.32|416.32|418.32|416.32|418.29|416.29|4
1722455740000|2024-07-31 19:55:40|419.58|417.58|419.89|417.89|419.89|417.89|419.47|417.47|29
1722508180000|2024-08-01 10:29:40|418.3|416.3|418.42|416.42|418.42|416.42|418.3|416.3|3
1722455750000|2024-07-31 19:55:50|419.93|417.93|419.93|417.93|419.98|417.98|419.73|417.73|23
1722508190000|2024-08-01 10:29:50|418.49|416.49|418.38|416.38|418.51|416.51|418.37|416.37|11
1722455760000|2024-07-31 19:56:00|419.94|417.94|419.44|417.44|419.96|417.96|419.35|417.35|24
1722508200000|2024-08-01 10:30:00|418.4|416.4|418.24|416.24|418.42|416.42|418.24|416.24|23
1722455770000|2024-07-31 19:56:10|419.31|417.31|419.41|417.41|419.47|417.47|419.31|417.31|23
1722508210000|2024-08-01 10:30:10|418.23|416.23|418.21|416.21|418.28|416.28|418.2|416.2|16
1722455780000|2024-07-31 19:56:20|419.44|417.44|419.73|417.73|419.73|417.73|419.44|417.44|20
1722508220000|2024-08-01 10:30:20|418.2|416.2|418.2|416.2|418.22|416.22|418.17|416.17|8
1722455790000|2024-07-31 19:56:30|419.77|417.77|419.64|417.64|419.77|417.77|419.52|417.52|23
1722508230000|2024-08-01 10:30:30|418.25|416.25|418.22|416.22|418.25|416.25|418.22|416.22|4
1722455800000|2024-07-31 19:56:40|419.61|417.61|419.46|417.46|419.67|417.67|419.43|417.43|21
1722508240000|2024-08-01 10:30:40|418.21|416.21|418.23|416.23|418.23|416.23|418.15|416.15|13
1722455810000|2024-07-31 19:56:50|419.43|417.43|419.29|417.29|419.48|417.48|419.29|417.29|27
1722508250000|2024-08-01 10:30:50|418.34|416.34|418.42|416.42|418.42|416.42|418.34|416.34|3
1722455820000|2024-07-31 19:57:00|419.31|417.31|419.31|417.31|419.33|417.33|419.02|417.02|19
1722508260000|2024-08-01 10:31:00|418.47|416.47|418.48|416.48|418.53|416.53|418.47|416.47|8
1722455830000|2024-07-31 19:57:10|419.24|417.24|419.41|417.41|419.55|417.55|419.24|417.24|23
1722508270000|2024-08-01 10:31:10|418.47|416.47|418.5|416.5|418.52|416.52|418.46|416.46|11
1722455840000|2024-07-31 19:57:20|419.4|417.4|419.8|417.8|419.86|417.86|419.37|417.37|20
1722508280000|2024-08-01 10:31:20|418.51|416.51|418.78|416.78|418.78|416.78|418.48|416.48|9
1722455850000|2024-07-31 19:57:30|419.83|417.83|419.77|417.77|419.92|417.92|419.73|417.73|20
1722508290000|2024-08-01 10:31:30|418.81|416.81|418.84|416.84|418.85|416.85|418.8|416.8|11
1722455860000|2024-07-31 19:57:40|419.78|417.78|419.75|417.75|419.84|417.84|419.75|417.75|17
1722508300000|2024-08-01 10:31:40|418.83|416.83|418.88|416.88|418.88|416.88|418.83|416.83|6
1722455870000|2024-07-31 19:57:50|419.74|417.74|419.4|417.4|419.74|417.74|419.4|417.4|20
1722508310000|2024-08-01 10:31:50|418.87|416.87|419.01|417.01|419.06|417.06|418.87|416.87|7
1722455880000|2024-07-31 19:58:00|419.36|417.36|419.28|417.28|419.43|417.43|419.28|417.28|21
1722508320000|2024-08-01 10:32:00|418.98|416.98|419.05|417.05|419.05|417.05|418.97|416.97|13
1722455890000|2024-07-31 19:58:10|419.21|417.21|419.09|417.09|419.26|417.26|419.02|417.02|21
1722508330000|2024-08-01 10:32:10|419.04|417.04|418.8|416.8|419.06|417.06|418.79|416.79|15
1722455900000|2024-07-31 19:58:20|419.07|417.07|419.03|417.03|419.11|417.11|418.93|416.93|25
1722508340000|2024-08-01 10:32:20|418.82|416.82|418.99|416.99|418.99|416.99|418.81|416.81|16
1722508350000|2024-08-01 10:32:30|418.96|416.96|419.04|417.04|419.04|417.04|418.85|416.85|15
1722455910000|2024-07-31 19:58:30|419.04|417.04|419.27|417.27|419.27|417.27|419.02|417.02|18
1722508360000|2024-08-01 10:32:40|419.02|417.02|419.04|417.04|419.04|417.04|419.02|417.02|3
1722455920000|2024-07-31 19:58:40|419.28|417.28|419.13|417.13|419.28|417.28|419.13|417.13|15
1722508370000|2024-08-01 10:32:50|419.07|417.07|419.12|417.12|419.13|417.13|419.07|417.07|21
1722455930000|2024-07-31 19:58:50|419.11|417.11|419.24|417.24|419.27|417.27|419.06|417.06|20
1722508380000|2024-08-01 10:33:00|419.11|417.11|419.05|417.05|419.12|417.12|419.04|417.04|15
1722455940000|2024-07-31 19:59:00|419.21|417.21|419.21|417.21|419.21|417.21|418.99|416.99|30
1722508390000|2024-08-01 10:33:10|419.03|417.03|419.12|417.12|419.12|417.12|419.03|417.03|16
1722455950000|2024-07-31 19:59:10|419.22|417.22|418.98|416.98|419.41|417.41|418.98|416.98|22
1722508400000|2024-08-01 10:33:20|419.11|417.11|419.08|417.08|419.11|417.11|419.02|417.02|18
1722455960000|2024-07-31 19:59:20|418.96|416.96|418.75|416.75|419.01|417.01|418.7|416.7|29
1722508410000|2024-08-01 10:33:30|419.09|417.09|419.12|417.12|419.14|417.14|419.08|417.08|7
1722455970000|2024-07-31 19:59:30|418.81|416.81|418.92|416.92|419.01|417.01|418.81|416.81|20
1722508420000|2024-08-01 10:33:40|419.13|417.13|419.11|417.11|419.13|417.13|419.09|417.09|11
1722455980000|2024-07-31 19:59:40|418.91|416.91|418.73|416.73|418.91|416.91|418.71|416.71|31
1722508430000|2024-08-01 10:33:50|419.1|417.1|419.08|417.08|419.11|417.11|419.07|417.07|9
1722455990000|2024-07-31 19:59:50|418.72|416.72|418.52|416.52|418.72|416.72|418.52|416.52|13
1722508440000|2024-08-01 10:34:00|419.04|417.04|419.1|417.1|419.1|417.1|419.04|417.04|15
1722456000000|2024-07-31 20:00:00|418.49|416.49|418.91|416.91|418.96|416.96|418.41|416.41|31
1722508450000|2024-08-01 10:34:10|419.11|417.11|419.11|417.11|419.11|417.11|419.08|417.08|10
1722456010000|2024-07-31 20:00:10|418.89|416.89|418.89|416.89|419.01|417.01|418.75|416.75|31
1722508460000|2024-08-01 10:34:20|419.09|417.09|419.12|417.12|419.13|417.13|419.09|417.09|10
1722456020000|2024-07-31 20:00:20|418.87|416.87|418.81|416.81|418.97|416.97|418.78|416.78|28
1722508470000|2024-08-01 10:34:30|419.13|417.13|419.12|417.12|419.14|417.14|419.08|417.08|14
1722456030000|2024-07-31 20:00:30|418.8|416.8|419.09|417.09|419.18|417.18|418.73|416.73|34
1722508480000|2024-08-01 10:34:40|419.13|417.13|419.1|417.1|419.13|417.13|419.06|417.06|11
1722456040000|2024-07-31 20:00:40|419.07|417.07|418.82|416.82|419.16|417.16|418.82|416.82|22
1722508490000|2024-08-01 10:34:50|419.09|417.09|419.12|417.12|419.13|417.13|419.08|417.08|11
1722456050000|2024-07-31 20:00:50|418.77|416.77|418.63|416.63|418.77|416.77|418.63|416.63|34
1722508500000|2024-08-01 10:35:00|419.13|417.13|419.12|417.12|419.14|417.14|419.12|417.12|6
1722456060000|2024-07-31 20:01:00|418.62|416.62|418.43|416.43|418.71|416.71|418.34|416.34|29
1722508510000|2024-08-01 10:35:10|419.14|417.14|419.14|417.14|419.15|417.15|419.12|417.12|15
1722456070000|2024-07-31 20:01:10|418.42|416.42|418.95|416.95|419.08|417.08|418.37|416.37|32
1722508520000|2024-08-01 10:35:20|419.16|417.16|419.33|417.33|419.33|417.33|419.16|417.16|9
1722456080000|2024-07-31 20:01:20|418.92|416.92|418.38|416.38|418.92|416.92|418.38|416.38|21
1722508530000|2024-08-01 10:35:30|419.32|417.32|419.36|417.36|419.36|417.36|419.32|417.32|4
1722508540000|2024-08-01 10:35:40|419.35|417.35|419.41|417.41|419.42|417.42|419.35|417.35|11
1722456090000|2024-07-31 20:01:30|418.39|416.39|418.07|416.07|418.41|416.41|418.01|416.01|30
1722508550000|2024-08-01 10:35:50|419.39|417.39|419.37|417.37|419.47|417.47|419.36|417.36|15
1722456100000|2024-07-31 20:01:40|418.02|416.02|417.77|415.77|418.03|416.03|417.62|415.62|31
1722508560000|2024-08-01 10:36:00|419.35|417.35|419.37|417.37|419.37|417.37|419.35|417.35|9
1722456110000|2024-07-31 20:01:50|417.75|415.75|417.89|415.89|417.94|415.94|417.67|415.67|27
1722508570000|2024-08-01 10:36:10|419.39|417.39|419.37|417.37|419.41|417.41|419.36|417.36|12
1722456120000|2024-07-31 20:02:00|417.9|415.9|418.04|416.04|418.21|416.21|417.87|415.87|28
1722508580000|2024-08-01 10:36:20|419.38|417.38|419.38|417.38|419.38|417.38|419.35|417.35|5
1722456130000|2024-07-31 20:02:10|418|416|417.85|415.85|418|416|417.78|415.78|30
1722508590000|2024-08-01 10:36:30|419.39|417.39|419.38|417.38|419.4|417.4|419.36|417.36|12
1722456140000|2024-07-31 20:02:20|417.82|415.82|418.24|416.24|418.24|416.24|417.76|415.76|25
1722508600000|2024-08-01 10:36:40|419.39|417.39|419.39|417.39|419.39|417.39|419.37|417.37|10
1722456150000|2024-07-31 20:02:30|418.25|416.25|418.83|416.83|418.83|416.83|418.24|416.24|29
1722508610000|2024-08-01 10:36:50|419.4|417.4|419.41|417.41|419.41|417.41|419.39|417.39|10
1722456160000|2024-07-31 20:02:40|418.77|416.77|418.75|416.75|418.81|416.81|418.68|416.68|22
1722508620000|2024-08-01 10:37:00|419.42|417.42|419.52|417.52|419.54|417.54|419.42|417.42|13
1722456170000|2024-07-31 20:02:50|418.76|416.76|418.87|416.87|418.98|416.98|418.75|416.75|18
1722508630000|2024-08-01 10:37:10|419.53|417.53|419.49|417.49|419.53|417.53|419.49|417.49|3
1722456180000|2024-07-31 20:03:00|418.86|416.86|418.49|416.49|418.98|416.98|418.46|416.46|25
1722508640000|2024-08-01 10:37:20|419.5|417.5|419.49|417.49|419.5|417.5|419.48|417.48|6
1722456190000|2024-07-31 20:03:10|418.29|416.29|418.37|416.37|418.41|416.41|418.08|416.08|32
1722508650000|2024-08-01 10:37:30|419.5|417.5|419.5|417.5|419.51|417.51|419.49|417.49|7
1722456200000|2024-07-31 20:03:20|418.35|416.35|418.24|416.24|418.35|416.35|418.12|416.12|28
1722508660000|2024-08-01 10:37:40|419.46|417.46|419.46|417.46|419.46|417.46|419.45|417.45|3
1722456210000|2024-07-31 20:03:30|418.25|416.25|418.75|416.75|418.75|416.75|418.25|416.25|27
1722508670000|2024-08-01 10:37:50|419.47|417.47|419.45|417.45|419.48|417.48|419.45|417.45|8
1722456220000|2024-07-31 20:03:40|418.64|416.64|418.88|416.88|418.92|416.92|418.61|416.61|25
1722508680000|2024-08-01 10:38:00|419.46|417.46|419.48|417.48|419.48|417.48|419.45|417.45|4
1722456230000|2024-07-31 20:03:50|418.84|416.84|419.15|417.15|419.15|417.15|418.81|416.81|26
1722508690000|2024-08-01 10:38:10|419.49|417.49|419.56|417.56|419.72|417.72|419.48|417.48|17
1722456240000|2024-07-31 20:04:00|419.19|417.19|419.36|417.36|419.48|417.48|419.19|417.19|34
1722508700000|2024-08-01 10:38:20|419.55|417.55|419.67|417.67|419.67|417.67|419.55|417.55|14
1722456250000|2024-07-31 20:04:10|419.35|417.35|419.25|417.25|419.35|417.35|419.08|417.08|25
1722508710000|2024-08-01 10:38:30|419.68|417.68|419.66|417.66|419.69|417.69|419.65|417.65|6
1722456260000|2024-07-31 20:04:20|419.17|417.17|419.32|417.32|419.4|417.4|419.11|417.11|22
1722508720000|2024-08-01 10:38:40|419.67|417.67|419.7|417.7|419.74|417.74|419.66|417.66|15
1722456270000|2024-07-31 20:04:30|419.29|417.29|419.54|417.54|419.54|417.54|419.29|417.29|20
1722508730000|2024-08-01 10:38:50|419.71|417.71|419.7|417.7|419.72|417.72|419.65|417.65|13
1722456280000|2024-07-31 20:04:40|419.45|417.45|419.51|417.51|419.51|417.51|419.41|417.41|11
1722508740000|2024-08-01 10:39:00|419.69|417.69|419.55|417.55|419.7|417.7|419.54|417.54|16
1722456290000|2024-07-31 20:04:50|419.5|417.5|419.69|417.69|419.79|417.79|419.47|417.47|28
1722508750000|2024-08-01 10:39:10|419.56|417.56|419.43|417.43|419.56|417.56|419.41|417.41|15
1722456300000|2024-07-31 20:05:00|419.72|417.72|420|418|420.12|418.12|419.68|417.68|37
1722508760000|2024-08-01 10:39:20|419.39|417.39|419.21|417.21|419.4|417.4|419.16|417.16|19
1722456310000|2024-07-31 20:05:10|420.01|418.01|419.79|417.79|420.08|418.08|419.62|417.62|30
1722508770000|2024-08-01 10:39:30|419.23|417.23|419.17|417.17|419.23|417.23|419.17|417.17|16
1722456320000|2024-07-31 20:05:20|419.81|417.81|419.82|417.82|419.82|417.82|419.56|417.56|29
1722508780000|2024-08-01 10:39:40|419.16|417.16|419.19|417.19|419.19|417.19|419.16|417.16|5
1722456330000|2024-07-31 20:05:30|419.76|417.76|419.95|417.95|420.07|418.07|419.76|417.76|28
1722508790000|2024-08-01 10:39:50|419.18|417.18|419.18|417.18|419.19|417.19|419.15|417.15|8
1722456340000|2024-07-31 20:05:40|419.91|417.91|419.75|417.75|420|418|419.74|417.74|24
1722508800000|2024-08-01 10:40:00|419.16|417.16|419.15|417.15|419.16|417.16|419.14|417.14|10
1722456350000|2024-07-31 20:05:50|419.8|417.8|419.76|417.76|419.84|417.84|419.53|417.53|24
1722508810000|2024-08-01 10:40:10|419.14|417.14|419.06|417.06|419.15|417.15|419.06|417.06|16
1722456360000|2024-07-31 20:06:00|419.85|417.85|419.89|417.89|420.01|418.01|419.79|417.79|21
1722508820000|2024-08-01 10:40:20|419.07|417.07|418.86|416.86|419.07|417.07|418.83|416.83|18
1722456370000|2024-07-31 20:06:10|419.68|417.68|419.78|417.78|419.83|417.83|419.66|417.66|23
1722508830000|2024-08-01 10:40:30|418.84|416.84|418.79|416.79|418.84|416.84|418.73|416.73|16
1722456380000|2024-07-31 20:06:20|419.82|417.82|419.68|417.68|419.84|417.84|419.54|417.54|21
1722508840000|2024-08-01 10:40:40|418.86|416.86|418.92|416.92|418.93|416.93|418.86|416.86|5
1722456390000|2024-07-31 20:06:30|419.71|417.71|419.86|417.86|419.86|417.86|419.59|417.59|19
1722508850000|2024-08-01 10:40:50|418.91|416.91|418.84|416.84|418.92|416.92|418.82|416.82|11
1722456400000|2024-07-31 20:06:40|419.85|417.85|419.79|417.79|419.85|417.85|419.75|417.75|9
1722508860000|2024-08-01 10:41:00|418.85|416.85|418.93|416.93|418.94|416.94|418.84|416.84|17
1722508870000|2024-08-01 10:41:10|418.92|416.92|419.08|417.08|419.11|417.11|418.92|416.92|18
1722456410000|2024-07-31 20:06:50|419.8|417.8|419.32|417.32|419.8|417.8|419.3|417.3|12
1722508880000|2024-08-01 10:41:20|419.07|417.07|419.09|417.09|419.11|417.11|419.07|417.07|13
1722456420000|2024-07-31 20:07:00|419.35|417.35|419.37|417.37|419.53|417.53|419.35|417.35|28
1722508890000|2024-08-01 10:41:30|419|417|418.79|416.79|419|417|418.79|416.79|18
1722456430000|2024-07-31 20:07:10|419.31|417.31|418.87|416.87|419.31|417.31|418.87|416.87|25
1722508900000|2024-08-01 10:41:40|418.78|416.78|418.94|416.94|418.94|416.94|418.75|416.75|12
1722456440000|2024-07-31 20:07:20|418.88|416.88|419.1|417.1|419.23|417.23|418.86|416.86|26
1722508910000|2024-08-01 10:41:50|418.93|416.93|418.9|416.9|419.05|417.05|418.9|416.9|23
1722456450000|2024-07-31 20:07:30|419.13|417.13|419.27|417.27|419.28|417.28|419.12|417.12|17
1722508920000|2024-08-01 10:42:00|418.88|416.88|418.9|416.9|418.94|416.94|418.81|416.81|21
1722456460000|2024-07-31 20:07:40|419.3|417.3|419.09|417.09|419.45|417.45|419.09|417.09|24
1722508930000|2024-08-01 10:42:10|418.87|416.87|418.84|416.84|418.9|416.9|418.84|416.84|21
1722456470000|2024-07-31 20:07:50|419.08|417.08|419.17|417.17|419.17|417.17|419.05|417.05|15
1722508940000|2024-08-01 10:42:20|418.8|416.8|418.8|416.8|418.81|416.81|418.76|416.76|22
1722456480000|2024-07-31 20:08:00|419.15|417.15|419.07|417.07|419.21|417.21|419.07|417.07|12
1722508950000|2024-08-01 10:42:30|418.79|416.79|418.78|416.78|418.79|416.79|418.75|416.75|19
1722456490000|2024-07-31 20:08:10|419.06|417.06|419.06|417.06|419.11|417.11|419.06|417.06|8
1722508960000|2024-08-01 10:42:40|418.79|416.79|418.92|416.92|418.96|416.96|418.78|416.78|17
1722456500000|2024-07-31 20:08:20|419.05|417.05|419.53|417.53|419.55|417.55|419.03|417.03|20
1722508970000|2024-08-01 10:42:50|418.93|416.93|418.9|416.9|418.95|416.95|418.89|416.89|12
1722456510000|2024-07-31 20:08:30|419.48|417.48|419.39|417.39|419.49|417.49|419.27|417.27|23
1722508980000|2024-08-01 10:43:00|418.89|416.89|418.93|416.93|418.95|416.95|418.87|416.87|11
1722456520000|2024-07-31 20:08:40|419.38|417.38|419.74|417.74|419.78|417.78|419.31|417.31|23
1722508990000|2024-08-01 10:43:10|418.94|416.94|418.76|416.76|418.94|416.94|418.73|416.73|14
1722456530000|2024-07-31 20:08:50|419.76|417.76|419.53|417.53|419.84|417.84|419.53|417.53|27
1722509000000|2024-08-01 10:43:20|418.74|416.74|418.66|416.66|418.76|416.76|418.66|416.66|12
1722456540000|2024-07-31 20:09:00|419.52|417.52|419.71|417.71|419.76|417.76|419.51|417.51|25
1722509010000|2024-08-01 10:43:30|418.67|416.67|418.61|416.61|418.71|416.71|418.61|416.61|16
1722456550000|2024-07-31 20:09:10|419.68|417.68|419.8|417.8|419.81|417.81|419.68|417.68|26
1722509020000|2024-08-01 10:43:40|418.63|416.63|418.59|416.59|418.63|416.63|418.59|416.59|11
1722456560000|2024-07-31 20:09:20|419.81|417.81|419.75|417.75|419.81|417.81|419.64|417.64|18
1722509030000|2024-08-01 10:43:50|418.56|416.56|418.52|416.52|418.57|416.57|418.5|416.5|12
1722456570000|2024-07-31 20:09:30|419.74|417.74|419.39|417.39|419.74|417.74|419.38|417.38|18
1722509040000|2024-08-01 10:44:00|418.53|416.53|418.54|416.54|418.54|416.54|418.53|416.53|2
1722456580000|2024-07-31 20:09:40|419.38|417.38|419.35|417.35|419.5|417.5|419.27|417.27|19
1722509050000|2024-08-01 10:44:10|418.59|416.59|418.57|416.57|418.59|416.59|418.55|416.55|7
1722456590000|2024-07-31 20:09:50|419.37|417.37|419.36|417.36|419.44|417.44|419.24|417.24|21
1722509060000|2024-08-01 10:44:20|418.56|416.56|418.61|416.61|418.61|416.61|418.56|416.56|5
1722456600000|2024-07-31 20:10:00|419.35|417.35|419.12|417.12|419.41|417.41|419.12|417.12|23
1722509080000|2024-08-01 10:44:40|418.66|416.66|418.74|416.74|418.77|416.77|418.66|416.66|12
1722456610000|2024-07-31 20:10:10|419.14|417.14|419.23|417.23|419.28|417.28|419.09|417.09|21
1722509090000|2024-08-01 10:44:50|418.75|416.75|418.67|416.67|418.75|416.75|418.67|416.67|14
1722456620000|2024-07-31 20:10:20|419.25|417.25|418.72|416.72|419.29|417.29|418.72|416.72|22
1722509100000|2024-08-01 10:45:00|418.68|416.68|418.69|416.69|418.7|416.7|418.6|416.6|14
1722456630000|2024-07-31 20:10:30|418.7|416.7|418.86|416.86|418.91|416.91|418.65|416.65|31
1722509110000|2024-08-01 10:45:10|418.68|416.68|418.56|416.56|418.68|416.68|418.56|416.56|16
1722456640000|2024-07-31 20:10:40|418.85|416.85|418.66|416.66|418.85|416.85|418.53|416.53|23
1722509120000|2024-08-01 10:45:20|418.53|416.53|418.56|416.56|418.56|416.56|418.53|416.53|8
1722509130000|2024-08-01 10:45:30|418.54|416.54|418.56|416.56|418.56|416.56|418.52|416.52|9
1722456650000|2024-07-31 20:10:50|418.65|416.65|418.58|416.58|418.65|416.65|418.51|416.51|19
1722509140000|2024-08-01 10:45:40|418.57|416.57|418.68|416.68|418.7|416.7|418.57|416.57|7
1722456660000|2024-07-31 20:11:00|418.54|416.54|418.51|416.51|418.66|416.66|418.51|416.51|16
1722509150000|2024-08-01 10:45:50|418.65|416.65|418.7|416.7|418.7|416.7|418.64|416.64|17
1722456670000|2024-07-31 20:11:10|418.43|416.43|418.42|416.42|418.53|416.53|418.4|416.4|22
1722509160000|2024-08-01 10:46:00|418.75|416.75|418.84|416.84|418.85|416.85|418.75|416.75|6
1722456680000|2024-07-31 20:11:20|418.41|416.41|417.98|415.98|418.47|416.47|417.98|415.98|30
1722509170000|2024-08-01 10:46:10|418.83|416.83|418.81|416.81|418.86|416.86|418.76|416.76|18
1722456690000|2024-07-31 20:11:30|417.95|415.95|417.43|415.43|417.95|415.95|417.41|415.41|35
1722509180000|2024-08-01 10:46:20|418.82|416.82|418.9|416.9|418.92|416.92|418.82|416.82|15
1722456700000|2024-07-31 20:11:40|417.44|415.44|417.11|415.11|417.49|415.49|417.11|415.11|27
1722509190000|2024-08-01 10:46:30|418.91|416.91|418.91|416.91|418.99|416.99|418.9|416.9|15
1722456710000|2024-07-31 20:11:50|417.14|415.14|417.18|415.18|417.18|415.18|416.81|414.81|25
1722509200000|2024-08-01 10:46:40|418.93|416.93|418.89|416.89|418.95|416.95|418.89|416.89|16
1722456720000|2024-07-31 20:12:00|417.21|415.21|417.08|415.08|417.39|415.39|417.08|415.08|32
1722509210000|2024-08-01 10:46:50|418.91|416.91|418.96|416.96|418.96|416.96|418.91|416.91|7
1722456730000|2024-07-31 20:12:10|417.07|415.07|417.02|415.02|417.09|415.09|416.91|414.91|23
1722509220000|2024-08-01 10:47:00|418.95|416.95|418.95|416.95|418.99|416.99|418.95|416.95|10
1722456740000|2024-07-31 20:12:20|417.01|415.01|416.74|414.74|417.13|415.13|416.7|414.7|27
1722509230000|2024-08-01 10:47:10|418.97|416.97|418.94|416.94|418.98|416.98|418.94|416.94|9
1722456750000|2024-07-31 20:12:30|416.69|414.69|416.79|414.79|417.12|415.12|416.69|414.69|37
1722509240000|2024-08-01 10:47:20|418.92|416.92|418.95|416.95|418.96|416.96|418.91|416.91|12
1722456760000|2024-07-31 20:12:40|416.82|414.82|417.27|415.27|417.27|415.27|416.82|414.82|21
1722509250000|2024-08-01 10:47:30|418.96|416.96|418.93|416.93|418.96|416.96|418.91|416.91|9
1722456770000|2024-07-31 20:12:50|417.3|415.3|417.03|415.03|417.38|415.38|417.03|415.03|22
1722509260000|2024-08-01 10:47:40|418.92|416.92|418.96|416.96|418.96|416.96|418.91|416.91|8
1722456780000|2024-07-31 20:13:00|417.02|415.02|417.13|415.13|417.2|415.2|416.95|414.95|27
1722509270000|2024-08-01 10:47:50|418.97|416.97|418.95|416.95|418.97|416.97|418.9|416.9|10
1722509280000|2024-08-01 10:48:00|418.92|416.92|418.96|416.96|418.98|416.98|418.92|416.92|11
1722456790000|2024-07-31 20:13:10|417.15|415.15|417.44|415.44|417.44|415.44|417.14|415.14|20
1722509290000|2024-08-01 10:48:10|418.97|416.97|418.97|416.97|418.98|416.98|418.95|416.95|12
1722456800000|2024-07-31 20:13:20|417.45|415.45|417.11|415.11|417.73|415.73|417.1|415.1|30
1722509300000|2024-08-01 10:48:20|418.95|416.95|418.98|416.98|418.98|416.98|418.93|416.93|13
1722456810000|2024-07-31 20:13:30|417.17|415.17|416.98|414.98|417.27|415.27|416.88|414.88|28
1722509310000|2024-08-01 10:48:30|418.99|416.99|418.98|416.98|418.99|416.99|418.95|416.95|6
1722456820000|2024-07-31 20:13:40|417|415|417.19|415.19|417.19|415.19|416.99|414.99|17
1722509320000|2024-08-01 10:48:40|418.99|416.99|418.97|416.97|419|417|418.94|416.94|12
1722456830000|2024-07-31 20:13:50|417.24|415.24|417.38|415.38|417.38|415.38|417.24|415.24|20
1722509330000|2024-08-01 10:48:50|418.96|416.96|418.97|416.97|418.98|416.98|418.95|416.95|7
1722456840000|2024-07-31 20:14:00|417.39|415.39|417.39|415.39|417.39|415.39|417.31|415.31|16
1722509340000|2024-08-01 10:49:00|418.98|416.98|418.98|416.98|418.98|416.98|418.96|416.96|11
1722456850000|2024-07-31 20:14:10|417.5|415.5|417.66|415.66|417.68|415.68|417.5|415.5|23
1722509350000|2024-08-01 10:49:10|418.97|416.97|419.29|417.29|419.29|417.29|418.97|416.97|11
1722456860000|2024-07-31 20:14:20|417.59|415.59|417.34|415.34|417.59|415.59|417.28|415.28|23
1722509360000|2024-08-01 10:49:20|419.3|417.3|419.3|417.3|419.32|417.32|419.27|417.27|11
1722456870000|2024-07-31 20:14:30|417.35|415.35|417.71|415.71|417.71|415.71|417.35|415.35|18
1722509370000|2024-08-01 10:49:30|419.32|417.32|419.35|417.35|419.36|417.36|419.32|417.32|10
1722456880000|2024-07-31 20:14:40|417.73|415.73|417.82|415.82|417.93|415.93|417.73|415.73|16
1722509380000|2024-08-01 10:49:40|419.33|417.33|419.33|417.33|419.37|417.37|419.33|417.33|6
1722456890000|2024-07-31 20:14:50|417.81|415.81|417.76|415.76|417.89|415.89|417.74|415.74|19
1722509390000|2024-08-01 10:49:50|419.34|417.34|419.36|417.36|419.38|417.38|419.33|417.33|11
1722456900000|2024-07-31 20:15:00|417.75|415.75|417.17|415.17|417.75|415.75|417.17|415.17|32
1722509400000|2024-08-01 10:50:00|419.35|417.35|419.37|417.37|419.38|417.38|419.33|417.33|12
1722456910000|2024-07-31 20:15:10|417.19|415.19|417.81|415.81|417.83|415.83|417.13|415.13|19
1722509410000|2024-08-01 10:50:10|419.34|417.34|419.36|417.36|419.37|417.37|419.33|417.33|9
1722456920000|2024-07-31 20:15:20|417.74|415.74|417.57|415.57|417.74|415.74|417.45|415.45|23
1722509420000|2024-08-01 10:50:20|419.37|417.37|419.42|417.42|419.42|417.42|419.37|417.37|6
1722456930000|2024-07-31 20:15:30|417.63|415.63|418.2|416.2|418.22|416.22|417.63|415.63|23
1722509430000|2024-08-01 10:50:30|419.41|417.41|419.38|417.38|419.41|417.41|419.37|417.37|14
1722456940000|2024-07-31 20:15:40|418.12|416.12|418.09|416.09|418.12|416.12|417.86|415.86|32
1722509440000|2024-08-01 10:50:40|419.36|417.36|419.36|417.36|419.36|417.36|419.3|417.3|11
1722456950000|2024-07-31 20:15:50|418.1|416.1|418.16|416.16|418.25|416.25|418.05|416.05|17
1722509450000|2024-08-01 10:50:50|419.37|417.37|419.41|417.41|419.41|417.41|419.37|417.37|7
1722456960000|2024-07-31 20:16:00|418.18|416.18|418.35|416.35|418.35|416.35|418.15|416.15|25
1722509460000|2024-08-01 10:51:00|419.4|417.4|419.45|417.45|419.45|417.45|419.39|417.39|12
1722456970000|2024-07-31 20:16:10|418.42|416.42|418.63|416.63|418.63|416.63|418.4|416.4|16
1722509470000|2024-08-01 10:51:10|419.44|417.44|419.49|417.49|419.49|417.49|419.43|417.43|19
1722456980000|2024-07-31 20:16:20|418.66|416.66|418.71|416.71|418.71|416.71|418.58|416.58|17
1722509480000|2024-08-01 10:51:20|419.5|417.5|419.5|417.5|419.5|417.5|419.48|417.48|6
1722456990000|2024-07-31 20:16:30|418.74|416.74|418.91|416.91|418.94|416.94|418.74|416.74|20
1722509490000|2024-08-01 10:51:30|419.49|417.49|419.51|417.51|419.51|417.51|419.45|417.45|12
1722457000000|2024-07-31 20:16:40|418.87|416.87|418.69|416.69|418.87|416.87|418.68|416.68|17
1722509500000|2024-08-01 10:51:40|419.53|417.53|419.51|417.51|419.53|417.53|419.5|417.5|4
1722457010000|2024-07-31 20:16:50|418.68|416.68|418.51|416.51|418.71|416.71|418.45|416.45|21
1722509510000|2024-08-01 10:51:50|419.52|417.52|419.55|417.55|419.56|417.56|419.52|417.52|9
1722457020000|2024-07-31 20:17:00|418.5|416.5|418.34|416.34|418.51|416.51|418.28|416.28|25
1722509520000|2024-08-01 10:52:00|419.53|417.53|419.53|417.53|419.55|417.55|419.53|417.53|5
1722457030000|2024-07-31 20:17:10|418.28|416.28|418.24|416.24|418.28|416.28|418.06|416.06|27
1722509530000|2024-08-01 10:52:10|419.52|417.52|419.52|417.52|419.53|417.53|419.52|417.52|3
1722457040000|2024-07-31 20:17:20|418.28|416.28|418.03|416.03|418.28|416.28|417.99|415.99|21
1722509540000|2024-08-01 10:52:20|419.53|417.53|419.57|417.57|419.57|417.57|419.52|417.52|9
1722457050000|2024-07-31 20:17:30|417.98|415.98|417.66|415.66|417.98|415.98|417.62|415.62|18
1722509550000|2024-08-01 10:52:30|419.58|417.58|419.55|417.55|419.58|417.58|419.53|417.53|13
1722457060000|2024-07-31 20:17:40|417.64|415.64|417.62|415.62|417.69|415.69|417.61|415.61|23
1722509560000|2024-08-01 10:52:40|419.56|417.56|419.53|417.53|419.58|417.58|419.51|417.51|12
1722457070000|2024-07-31 20:17:50|417.65|415.65|418|416|418.01|416.01|417.65|415.65|22
1722509570000|2024-08-01 10:52:50|419.51|417.51|419.55|417.55|419.56|417.56|419.51|417.51|11
1722457080000|2024-07-31 20:18:00|418.06|416.06|417.58|415.58|418.06|416.06|417.53|415.53|26
1722509580000|2024-08-01 10:53:00|419.54|417.54|419.48|417.48|419.55|417.55|419.47|417.47|8
1722457090000|2024-07-31 20:18:10|417.56|415.56|417.09|415.09|417.56|415.56|416.95|414.95|30
1722509590000|2024-08-01 10:53:10|419.47|417.47|419.47|417.47|419.47|417.47|419.47|417.47|1
1722457100000|2024-07-31 20:18:20|417.08|415.08|415.72|413.72|417.08|415.08|415.49|413.49|30
1722509600000|2024-08-01 10:53:20|419.44|417.44|419.49|417.49|419.49|417.49|419.44|417.44|8
1722509610000|2024-08-01 10:53:30|419.48|417.48|419.59|417.59|419.61|417.61|419.46|417.46|17
1722457110000|2024-07-31 20:18:30|415.8|413.8|415.74|413.74|416.21|414.21|415.63|413.63|33
1722509620000|2024-08-01 10:53:40|419.58|417.58|419.59|417.59|419.62|417.62|419.57|417.57|13
1722457120000|2024-07-31 20:18:40|415.67|413.67|415.49|413.49|415.78|413.78|415.37|413.37|26
1722509630000|2024-08-01 10:53:50|419.6|417.6|419.72|417.72|419.75|417.75|419.57|417.57|17
1722457130000|2024-07-31 20:18:50|415.51|413.51|415.83|413.83|415.89|413.89|415.47|413.47|22
1722509640000|2024-08-01 10:54:00|419.73|417.73|419.76|417.76|419.76|417.76|419.71|417.71|13
1722457140000|2024-07-31 20:19:00|415.81|413.81|415.93|413.93|416.04|414.04|415.6|413.6|28
1722509650000|2024-08-01 10:54:10|419.75|417.75|419.73|417.73|419.75|417.75|419.7|417.7|10
1722457150000|2024-07-31 20:19:10|415.99|413.99|415.68|413.68|416.02|414.02|415.68|413.68|27
1722509660000|2024-08-01 10:54:20|419.74|417.74|419.8|417.8|419.8|417.8|419.74|417.74|7
1722457160000|2024-07-31 20:19:20|415.57|413.57|415.34|413.34|415.84|413.84|415.33|413.33|32
1722509670000|2024-08-01 10:54:30|419.81|417.81|419.84|417.84|419.84|417.84|419.81|417.81|3
1722457170000|2024-07-31 20:19:30|415.33|413.33|415.64|413.64|415.64|413.64|414.96|412.96|27
1722509680000|2024-08-01 10:54:40|419.85|417.85|419.81|417.81|419.85|417.85|419.81|417.81|5
1722457180000|2024-07-31 20:19:40|415.58|413.58|416.02|414.02|416.02|414.02|415.58|413.58|31
1722509690000|2024-08-01 10:54:50|419.8|417.8|419.84|417.84|419.84|417.84|419.8|417.8|3
1722457190000|2024-07-31 20:19:50|416.03|414.03|416.29|414.29|416.3|414.3|416.03|414.03|26
1722509700000|2024-08-01 10:55:00|419.85|417.85|419.83|417.83|419.86|417.86|419.83|417.83|6
1722457200000|2024-07-31 20:20:00|416.28|414.28|416.46|414.46|416.5|414.5|415.76|413.76|28
1722509710000|2024-08-01 10:55:10|419.84|417.84|419.86|417.86|419.87|417.87|419.84|417.84|7
1722457210000|2024-07-31 20:20:10|416.38|414.38|416.74|414.74|416.77|414.77|416.17|414.17|29
1722509720000|2024-08-01 10:55:20|419.85|417.85|419.88|417.88|419.88|417.88|419.83|417.83|10
1722457220000|2024-07-31 20:20:20|416.77|414.77|417.06|415.06|417.06|415.06|416.66|414.66|27
1722509730000|2024-08-01 10:55:30|419.86|417.86|419.88|417.88|419.88|417.88|419.86|417.86|3
1722457230000|2024-07-31 20:20:30|417.02|415.02|416.84|414.84|417.02|415.02|416.76|414.76|28
1722509740000|2024-08-01 10:55:40|419.86|417.86|419.89|417.89|419.89|417.89|419.86|417.86|4
1722457240000|2024-07-31 20:20:40|416.81|414.81|416.91|414.91|416.97|414.97|416.81|414.81|16
1722509750000|2024-08-01 10:55:50|419.88|417.88|419.89|417.89|419.89|417.89|419.88|417.88|2
1722457250000|2024-07-31 20:20:50|416.94|414.94|416.93|414.93|416.94|414.94|416.84|414.84|8
1722509760000|2024-08-01 10:56:00|419.9|417.9|419.92|417.92|419.92|417.92|419.9|417.9|5
1722457260000|2024-07-31 20:21:00|416.94|414.94|416.91|414.91|417.06|415.06|416.8|414.8|25
1722509770000|2024-08-01 10:56:10|419.9|417.9|419.92|417.92|419.92|417.92|419.9|417.9|4
1722457270000|2024-07-31 20:21:10|416.93|414.93|416.61|414.61|416.97|414.97|416.61|414.61|31
1722509780000|2024-08-01 10:56:20|419.9|417.9|420.15|418.15|420.15|418.15|419.9|417.9|4
1722457280000|2024-07-31 20:21:20|416.6|414.6|416.62|414.62|416.62|414.62|416.36|414.36|27
1722509790000|2024-08-01 10:56:30|420.13|418.13|420.05|418.05|420.13|418.13|420.04|418.04|12
1722457290000|2024-07-31 20:21:30|416.61|414.61|416.27|414.27|416.61|414.61|416.27|414.27|25
1722509800000|2024-08-01 10:56:40|420.04|418.04|420.04|418.04|420.06|418.06|420.03|418.03|11
1722457300000|2024-07-31 20:21:40|416.26|414.26|416.4|414.4|416.4|414.4|416.24|414.24|19
1722509810000|2024-08-01 10:56:50|420.03|418.03|420.06|418.06|420.06|418.06|420.03|418.03|4
1722457310000|2024-07-31 20:21:50|416.48|414.48|416.98|414.98|417.05|415.05|416.48|414.48|20
1722509820000|2024-08-01 10:57:00|420.04|418.04|420.04|418.04|420.04|418.04|420.03|418.03|3
1722457320000|2024-07-31 20:22:00|417.02|415.02|416.97|414.97|417.02|415.02|416.73|414.73|21
1722509830000|2024-08-01 10:57:10|420.05|418.05|420.05|418.05|420.06|418.06|420.04|418.04|7
1722457330000|2024-07-31 20:22:10|417.01|415.01|416.67|414.67|417.06|415.06|416.6|414.6|28
1722509840000|2024-08-01 10:57:20|420.06|418.06|420.09|418.09|420.09|418.09|420.06|418.06|4
1722509850000|2024-08-01 10:57:30|420.15|418.15|420.15|418.15|420.15|418.15|420.15|418.15|1
1722457340000|2024-07-31 20:22:20|416.62|414.62|417.01|415.01|417.11|415.11|416.62|414.62|25
1722509860000|2024-08-01 10:57:40|420.16|418.16|420.19|418.19|420.19|418.19|420.15|418.15|11
1722457350000|2024-07-31 20:22:30|417|415|416.5|414.5|417|415|416.43|414.43|31
1722509870000|2024-08-01 10:57:50|420.17|418.17|420.18|418.18|420.18|418.18|420.17|418.17|2
1722457360000|2024-07-31 20:22:40|416.48|414.48|416.22|414.22|416.48|414.48|416.14|414.14|25
1722509880000|2024-08-01 10:58:00|420.2|418.2|420.16|418.16|420.22|418.22|420.16|418.16|14
1722457370000|2024-07-31 20:22:50|416.21|414.21|416.38|414.38|416.42|414.42|416.19|414.19|18
1722509890000|2024-08-01 10:58:10|420.17|418.17|420.21|418.21|420.21|418.21|420.17|418.17|13
1722457380000|2024-07-31 20:23:00|416.39|414.39|416.31|414.31|416.43|414.43|416.25|414.25|15
1722509900000|2024-08-01 10:58:20|420.2|418.2|420.21|418.21|420.21|418.21|420.2|418.2|8
1722457390000|2024-07-31 20:23:10|416.3|414.3|416.11|414.11|416.3|414.3|415.98|413.98|24
1722509910000|2024-08-01 10:58:30|420.2|418.2|420.15|418.15|420.2|418.2|420.15|418.15|5
1722457400000|2024-07-31 20:23:20|416.18|414.18|416.24|414.24|416.41|414.41|416.18|414.18|29
1722509920000|2024-08-01 10:58:40|420.13|418.13|420.05|418.05|420.13|418.13|420.05|418.05|17
1722457410000|2024-07-31 20:23:30|416.23|414.23|415.96|413.96|416.27|414.27|415.85|413.85|28
1722509930000|2024-08-01 10:58:50|420.06|418.06|420.1|418.1|420.11|418.11|420.05|418.05|13
1722457420000|2024-07-31 20:23:40|415.95|413.95|415.99|413.99|415.99|413.99|415.86|413.86|21
1722509940000|2024-08-01 10:59:00|420.09|418.09|420.09|418.09|420.12|418.12|420.09|418.09|11
1722457430000|2024-07-31 20:23:50|416.15|414.15|416.35|414.35|416.35|414.35|416.15|414.15|18
1722509950000|2024-08-01 10:59:10|420.1|418.1|420.08|418.08|420.1|418.1|420.08|418.08|5
1722457440000|2024-07-31 20:24:00|416.36|414.36|415.91|413.91|416.36|414.36|415.87|413.87|32
1722509960000|2024-08-01 10:59:20|420.07|418.07|420.05|418.05|420.07|418.07|420.04|418.04|5
1722457450000|2024-07-31 20:24:10|415.9|413.9|415.77|413.77|415.9|413.9|415.74|413.74|23
1722509970000|2024-08-01 10:59:30|420.06|418.06|420.04|418.04|420.06|418.06|420.02|418.02|12
1722457460000|2024-07-31 20:24:20|415.78|413.78|415.81|413.81|415.98|413.98|415.78|413.78|17
1722509980000|2024-08-01 10:59:40|420.05|418.05|420.08|418.08|420.08|418.08|420.04|418.04|10
1722457470000|2024-07-31 20:24:30|415.73|413.73|415.61|413.61|415.73|413.73|415.53|413.53|30
1722509990000|2024-08-01 10:59:50|420.14|418.14|420.2|418.2|420.21|418.21|420.14|418.14|7
1722457480000|2024-07-31 20:24:40|415.63|413.63|416.03|414.03|416.08|414.08|415.63|413.63|21
1722510000000|2024-08-01 11:00:00|420.19|418.19|420.08|418.08|420.22|418.22|420.06|418.06|21
1722457490000|2024-07-31 20:24:50|416.01|414.01|415.97|413.97|416.01|414.01|415.93|413.93|6
1722510010000|2024-08-01 11:00:10|420.09|418.09|420.19|418.19|420.21|418.21|420.09|418.09|18
1722457500000|2024-07-31 20:25:00|415.98|413.98|415.88|413.88|415.98|413.98|415.78|413.78|18
1722510020000|2024-08-01 11:00:20|420.17|418.17|420.01|418.01|420.19|418.19|420.01|418.01|13
1722457510000|2024-07-31 20:25:10|415.87|413.87|415.96|413.96|415.97|413.97|415.84|413.84|17
1722510030000|2024-08-01 11:00:30|420.02|418.02|419.98|417.98|420.02|418.02|419.96|417.96|14
1722457520000|2024-07-31 20:25:20|415.97|413.97|416.2|414.2|416.32|414.32|415.97|413.97|20
1722510040000|2024-08-01 11:00:40|419.99|417.99|420|418|420|418|419.95|417.95|18
1722457530000|2024-07-31 20:25:30|416.19|414.19|415.93|413.93|416.19|414.19|415.91|413.91|26
1722510050000|2024-08-01 11:00:50|420.08|418.08|420.1|418.1|420.15|418.15|420.08|418.08|8
1722457540000|2024-07-31 20:25:40|415.95|413.95|416.08|414.08|416.12|414.12|415.95|413.95|17
1722510060000|2024-08-01 11:01:00|420.11|418.11|420.13|418.13|420.13|418.13|420.1|418.1|13
1722457550000|2024-07-31 20:25:50|416.09|414.09|416.01|414.01|416.11|414.11|415.97|413.97|14
1722510070000|2024-08-01 11:01:10|420.12|418.12|420.11|418.11|420.12|418.12|420.1|418.1|10
1722457560000|2024-07-31 20:26:00|415.99|413.99|416|414|416|414|415.79|413.79|22
1722510080000|2024-08-01 11:01:20|420.06|418.06|419.87|417.87|420.06|418.06|419.87|417.87|11
1722457570000|2024-07-31 20:26:10|416.01|414.01|416.33|414.33|416.44|414.44|416.01|414.01|28
1722510090000|2024-08-01 11:01:30|419.8|417.8|419.66|417.66|419.8|417.8|419.63|417.63|22
1722457580000|2024-07-31 20:26:20|416.41|414.41|416.74|414.74|416.87|414.87|416.38|414.38|26
1722510100000|2024-08-01 11:01:40|419.68|417.68|419.7|417.7|419.7|417.7|419.66|417.66|11
1722457590000|2024-07-31 20:26:30|416.7|414.7|416.75|414.75|416.75|414.75|416.65|414.65|22
1722510110000|2024-08-01 11:01:50|419.68|417.68|419.46|417.46|419.68|417.68|419.46|417.46|14
1722457600000|2024-07-31 20:26:40|416.76|414.76|416.9|414.9|417.06|415.06|416.75|414.75|21
1722510120000|2024-08-01 11:02:00|419.47|417.47|419.28|417.28|419.48|417.48|419.28|417.28|22
1722457610000|2024-07-31 20:26:50|416.87|414.87|416.89|414.89|417|415|416.87|414.87|19
1722510130000|2024-08-01 11:02:10|419.29|417.29|419.24|417.24|419.31|417.31|419.18|417.18|17
1722457620000|2024-07-31 20:27:00|416.9|414.9|416.93|414.93|416.93|414.93|416.83|414.83|21
1722510140000|2024-08-01 11:02:20|419.17|417.17|419.24|417.24|419.24|417.24|419.17|417.17|8
1722457630000|2024-07-31 20:27:10|416.94|414.94|416.96|414.96|417.04|415.04|416.91|414.91|23
1722510150000|2024-08-01 11:02:30|419.33|417.33|419.48|417.48|419.52|417.52|419.33|417.33|12
1722457640000|2024-07-31 20:27:20|416.97|414.97|417.09|415.09|417.11|415.11|416.97|414.97|15
1722510160000|2024-08-01 11:02:40|419.49|417.49|419.64|417.64|419.64|417.64|419.49|417.49|21
1722510170000|2024-08-01 11:02:50|419.62|417.62|419.8|417.8|419.8|417.8|419.62|417.62|18
1722457650000|2024-07-31 20:27:30|417.07|415.07|417.2|415.2|417.2|415.2|416.88|414.88|18
1722510180000|2024-08-01 11:03:00|419.79|417.79|419.9|417.9|419.93|417.93|419.78|417.78|14
1722457660000|2024-07-31 20:27:40|417.21|415.21|417.15|415.15|417.22|415.22|417.15|415.15|14
1722510190000|2024-08-01 11:03:10|419.91|417.91|420|418|420.02|418.02|419.89|417.89|14
1722457670000|2024-07-31 20:27:50|417.11|415.11|417.08|415.08|417.13|415.13|417.01|415.01|25
1722510200000|2024-08-01 11:03:20|420.01|418.01|419.9|417.9|420.03|418.03|419.9|417.9|11
1722457680000|2024-07-31 20:28:00|417.06|415.06|416.68|414.68|417.06|415.06|416.62|414.62|29
1722510210000|2024-08-01 11:03:30|419.8|417.8|419.68|417.68|419.8|417.8|419.66|417.66|16
1722457690000|2024-07-31 20:28:10|416.74|414.74|416.42|414.42|416.74|414.74|416.42|414.42|24
1722510220000|2024-08-01 11:03:40|419.69|417.69|419.81|417.81|419.88|417.88|419.69|417.69|18
1722457700000|2024-07-31 20:28:20|416.43|414.43|416.63|414.63|416.63|414.63|416.43|414.43|17
1722510230000|2024-08-01 11:03:50|419.82|417.82|419.82|417.82|419.83|417.83|419.81|417.81|7
1722457710000|2024-07-31 20:28:30|416.68|414.68|416.68|414.68|416.68|414.68|416.57|414.57|20
1722510240000|2024-08-01 11:04:00|419.81|417.81|419.87|417.87|419.91|417.91|419.79|417.79|18
1722457720000|2024-07-31 20:28:40|416.7|414.7|416.71|414.71|416.72|414.72|416.6|414.6|19
1722510250000|2024-08-01 11:04:10|419.88|417.88|419.91|417.91|419.91|417.91|419.87|417.87|7
1722457730000|2024-07-31 20:28:50|416.67|414.67|416.63|414.63|416.71|414.71|416.57|414.57|18
1722510260000|2024-08-01 11:04:20|419.87|417.87|419.84|417.84|419.89|417.89|419.84|417.84|5
1722457740000|2024-07-31 20:29:00|416.66|414.66|416.57|414.57|416.66|414.66|416.52|414.52|17
1722510270000|2024-08-01 11:04:30|419.86|417.86|419.86|417.86|419.89|417.89|419.83|417.83|21
1722457750000|2024-07-31 20:29:10|416.54|414.54|416.35|414.35|416.56|414.56|416.32|414.32|20
1722510280000|2024-08-01 11:04:40|419.87|417.87|419.79|417.79|419.89|417.89|419.78|417.78|15
1722457760000|2024-07-31 20:29:20|416.31|414.31|416.13|414.13|416.35|414.35|416.13|414.13|25
1722510290000|2024-08-01 11:04:50|419.83|417.83|419.8|417.8|419.83|417.83|419.78|417.78|10
1722457770000|2024-07-31 20:29:30|416.14|414.14|416.17|414.17|416.21|414.21|416.08|414.08|22
1722510300000|2024-08-01 11:05:00|419.82|417.82|419.9|417.9|419.9|417.9|419.81|417.81|7
1722457780000|2024-07-31 20:29:40|416.18|414.18|416.31|414.31|416.32|414.32|416.17|414.17|20
1722510310000|2024-08-01 11:05:10|419.89|417.89|419.87|417.87|419.91|417.91|419.86|417.86|11
1722457790000|2024-07-31 20:29:50|416.27|414.27|415.97|413.97|416.29|414.29|415.92|413.92|26
1722510320000|2024-08-01 11:05:20|419.86|417.86|419.83|417.83|419.88|417.88|419.81|417.81|8
1722457800000|2024-07-31 20:30:00|415.98|413.98|416.47|414.47|416.49|414.49|415.89|413.89|23
1722510330000|2024-08-01 11:05:30|419.84|417.84|420.12|418.12|420.12|418.12|419.84|417.84|9
1722510340000|2024-08-01 11:05:40|420.13|418.13|420.11|418.11|420.14|418.14|420.11|418.11|17
1722457810000|2024-07-31 20:30:10|416.43|414.43|416.27|414.27|416.43|414.43|416.2|414.2|26
1722510350000|2024-08-01 11:05:50|420.12|418.12|420.13|418.13|420.15|418.15|420.08|418.08|17
1722457820000|2024-07-31 20:30:20|416.28|414.28|416.02|414.02|416.32|414.32|416.02|414.02|27
1722510360000|2024-08-01 11:06:00|420.12|418.12|420.12|418.12|420.27|418.27|420.11|418.11|17
1722457830000|2024-07-31 20:30:30|415.98|413.98|416.29|414.29|416.42|414.42|415.78|413.78|31
1722510370000|2024-08-01 11:06:10|420.11|418.11|420.13|418.13|420.18|418.18|420.11|418.11|21
1722457840000|2024-07-31 20:30:40|416.26|414.26|416.26|414.26|416.44|414.44|416.24|414.24|18
1722510380000|2024-08-01 11:06:20|420.12|418.12|420.11|418.11|420.12|418.12|420.06|418.06|17
1722457850000|2024-07-31 20:30:50|416.24|414.24|416.01|414.01|416.24|414.24|416.01|414.01|27
1722510390000|2024-08-01 11:06:30|420.15|418.15|420.12|418.12|420.15|418.15|420.09|418.09|8
1722457860000|2024-07-31 20:31:00|416.02|414.02|416.18|414.18|416.26|414.26|415.92|413.92|30
1722510400000|2024-08-01 11:06:40|420.1|418.1|420|418|420.1|418.1|420|418|6
1722457870000|2024-07-31 20:31:10|416.23|414.23|416.01|414.01|416.33|414.33|416|414|27
1722510410000|2024-08-01 11:06:50|419.99|417.99|419.81|417.81|419.99|417.99|419.8|417.8|18
1722457880000|2024-07-31 20:31:20|416|414|416.09|414.09|416.2|414.2|415.93|413.93|26
1722510420000|2024-08-01 11:07:00|419.83|417.83|419.98|417.98|419.98|417.98|419.81|417.81|10
1722457890000|2024-07-31 20:31:30|416.13|414.13|415.93|413.93|416.15|414.15|415.93|413.93|27
1722510430000|2024-08-01 11:07:10|419.97|417.97|419.94|417.94|419.97|417.97|419.74|417.74|21
1722457900000|2024-07-31 20:31:40|415.94|413.94|415.79|413.79|416.07|414.07|415.79|413.79|36
1722510440000|2024-08-01 11:07:20|419.92|417.92|419.88|417.88|419.93|417.93|419.88|417.88|11
1722457910000|2024-07-31 20:31:50|415.77|413.77|415.73|413.73|415.9|413.9|415.72|413.72|17
1722510450000|2024-08-01 11:07:30|419.85|417.85|419.76|417.76|419.85|417.85|419.75|417.75|13
1722457920000|2024-07-31 20:32:00|415.75|413.75|415.76|413.76|415.84|413.84|415.74|413.74|26
1722510460000|2024-08-01 11:07:40|419.75|417.75|419.78|417.78|419.83|417.83|419.72|417.72|18
1722457930000|2024-07-31 20:32:10|415.7|413.7|416.07|414.07|416.07|414.07|415.66|413.66|20
1722510470000|2024-08-01 11:07:50|419.73|417.73|419.76|417.76|419.79|417.79|419.73|417.73|16
1722457940000|2024-07-31 20:32:20|416.1|414.1|416.77|414.77|416.8|414.8|416.1|414.1|28
1722510480000|2024-08-01 11:08:00|419.78|417.78|419.76|417.76|419.78|417.78|419.72|417.72|14
1722457950000|2024-07-31 20:32:30|416.78|414.78|416.65|414.65|416.78|414.78|416.6|414.6|26
1722510490000|2024-08-01 11:08:10|419.75|417.75|419.75|417.75|419.9|417.9|419.75|417.75|21
1722457960000|2024-07-31 20:32:40|416.66|414.66|416.26|414.26|416.7|414.7|416.26|414.26|25
1722510500000|2024-08-01 11:08:20|419.74|417.74|419.73|417.73|419.81|417.81|419.73|417.73|16
1722457970000|2024-07-31 20:32:50|416.28|414.28|416.02|414.02|416.28|414.28|416.02|414.02|29
1722510510000|2024-08-01 11:08:30|419.75|417.75|419.78|417.78|419.78|417.78|419.73|417.73|12
1722457980000|2024-07-31 20:33:00|416|414|416.09|414.09|416.09|414.09|415.81|413.81|26
1722510520000|2024-08-01 11:08:40|419.77|417.77|419.76|417.76|419.78|417.78|419.75|417.75|10
1722457990000|2024-07-31 20:33:10|416.11|414.11|416.48|414.48|416.49|414.49|416.11|414.11|22
1722510530000|2024-08-01 11:08:50|419.77|417.77|419.74|417.74|419.77|417.77|419.73|417.73|10
1722458000000|2024-07-31 20:33:20|416.44|414.44|416.4|414.4|416.5|414.5|416.4|414.4|29
1722510540000|2024-08-01 11:09:00|419.75|417.75|419.94|417.94|419.95|417.95|419.75|417.75|15
1722458010000|2024-07-31 20:33:30|416.39|414.39|416.36|414.36|416.42|414.42|416.25|414.25|23
1722510550000|2024-08-01 11:09:10|419.89|417.89|419.89|417.89|419.91|417.91|419.89|417.89|5
1722458020000|2024-07-31 20:33:40|416.34|414.34|416.29|414.29|416.45|414.45|416.27|414.27|27
1722510560000|2024-08-01 11:09:20|419.9|417.9|419.85|417.85|419.9|417.9|419.84|417.84|11
1722458030000|2024-07-31 20:33:50|416.28|414.28|416.32|414.32|416.32|414.32|416.25|414.25|15
1722510580000|2024-08-01 11:09:40|419.83|417.83|419.54|417.54|419.83|417.83|419.54|417.54|16
1722458040000|2024-07-31 20:34:00|416.26|414.26|416.07|414.07|416.26|414.26|416.06|414.06|26
1722510590000|2024-08-01 11:09:50|419.55|417.55|419.48|417.48|419.57|417.57|419.48|417.48|12
1722458050000|2024-07-31 20:34:10|416.06|414.06|416.31|414.31|416.31|414.31|416.04|414.04|23
1722510600000|2024-08-01 11:10:00|419.46|417.46|419.46|417.46|419.52|417.52|419.42|417.42|17
1722458060000|2024-07-31 20:34:20|416.28|414.28|416.37|414.37|416.46|414.46|416.27|414.27|17
1722510610000|2024-08-01 11:10:10|419.45|417.45|419.47|417.47|419.5|417.5|419.45|417.45|13
1722458070000|2024-07-31 20:34:30|416.39|414.39|416.07|414.07|416.45|414.45|416.06|414.06|25
1722510620000|2024-08-01 11:10:20|419.51|417.51|419.67|417.67|419.71|417.71|419.51|417.51|15
1722458080000|2024-07-31 20:34:40|416.08|414.08|415.94|413.94|416.11|414.11|415.91|413.91|27
1722510630000|2024-08-01 11:10:30|419.68|417.68|419.57|417.57|419.68|417.68|419.54|417.54|14
1722458090000|2024-07-31 20:34:50|415.93|413.93|415.81|413.81|415.93|413.93|415.81|413.81|23
1722510640000|2024-08-01 11:10:40|419.58|417.58|419.53|417.53|419.58|417.58|419.52|417.52|17
1722458100000|2024-07-31 20:35:00|415.83|413.83|415.77|413.77|415.86|413.86|415.77|413.77|25
1722510650000|2024-08-01 11:10:50|419.54|417.54|419.55|417.55|419.58|417.58|419.54|417.54|15
1722458110000|2024-07-31 20:35:10|415.74|413.74|415.55|413.55|415.76|413.76|415.54|413.54|26
1722510660000|2024-08-01 11:11:00|419.53|417.53|419.57|417.57|419.57|417.57|419.53|417.53|13
1722458120000|2024-07-31 20:35:20|415.5|413.5|415.5|413.5|415.55|413.55|415.48|413.48|27
1722510670000|2024-08-01 11:11:10|419.58|417.58|419.49|417.49|419.58|417.58|419.49|417.49|13
1722458130000|2024-07-31 20:35:30|415.49|413.49|415.5|413.5|415.58|413.58|415.46|413.46|24
1722510680000|2024-08-01 11:11:20|419.48|417.48|419.36|417.36|419.48|417.48|419.33|417.33|14
1722458140000|2024-07-31 20:35:40|415.49|413.49|415.56|413.56|415.58|413.58|415.3|413.3|30
1722510690000|2024-08-01 11:11:30|419.37|417.37|419.36|417.36|419.4|417.4|419.31|417.31|13
1722458150000|2024-07-31 20:35:50|415.55|413.55|415.41|413.41|415.57|413.57|415.41|413.41|22
1722510700000|2024-08-01 11:11:40|419.37|417.37|419.38|417.38|419.39|417.39|419.35|417.35|9
1722510710000|2024-08-01 11:11:50|419.36|417.36|419.32|417.32|419.36|417.36|419.3|417.3|10
1722458160000|2024-07-31 20:36:00|415.38|413.38|415.1|413.1|415.38|413.38|415.05|413.05|30
1722510720000|2024-08-01 11:12:00|419.33|417.33|419.24|417.24|419.37|417.37|419.23|417.23|17
1722458170000|2024-07-31 20:36:10|415.11|413.11|415.08|413.08|415.14|413.14|415.05|413.05|23
1722510730000|2024-08-01 11:12:10|419.25|417.25|419.13|417.13|419.27|417.27|419.13|417.13|20
1722458180000|2024-07-31 20:36:20|415.06|413.06|415.03|413.03|415.06|413.06|414.99|412.99|18
1722510740000|2024-08-01 11:12:20|419.14|417.14|419.03|417.03|419.14|417.14|418.96|416.96|17
1722458190000|2024-07-31 20:36:30|415.11|413.11|415.42|413.42|415.42|413.42|415.11|413.11|19
1722510750000|2024-08-01 11:12:30|419|417|418.98|416.98|419.01|417.01|418.94|416.94|19
1722458200000|2024-07-31 20:36:40|415.44|413.44|415.7|413.7|415.78|413.78|415.44|413.44|9
1722510760000|2024-08-01 11:12:40|418.99|416.99|419.02|417.02|419.02|417.02|418.96|416.96|10
1722458210000|2024-07-31 20:36:50|415.72|413.72|415.73|413.73|415.79|413.79|415.59|413.59|25
1722510770000|2024-08-01 11:12:50|419.1|417.1|418.95|416.95|419.12|417.12|418.93|416.93|21
1722510780000|2024-08-01 11:13:00|418.96|416.96|418.84|416.84|418.96|416.96|418.83|416.83|15
1722458220000|2024-07-31 20:37:00|415.69|413.69|415.67|413.67|415.78|413.78|415.66|413.66|19
1722510790000|2024-08-01 11:13:10|418.86|416.86|418.86|416.86|418.97|416.97|418.85|416.85|25
1722458230000|2024-07-31 20:37:10|415.66|413.66|415.7|413.7|415.74|413.74|415.53|413.53|21
1722510800000|2024-08-01 11:13:20|418.9|416.9|418.92|416.92|418.93|416.93|418.89|416.89|10
1722458240000|2024-07-31 20:37:20|415.66|413.66|415.48|413.48|415.67|413.67|415.44|413.44|27
1722510810000|2024-08-01 11:13:30|418.91|416.91|418.88|416.88|418.91|416.91|418.86|416.86|14
1722458250000|2024-07-31 20:37:30|415.49|413.49|415.41|413.41|415.53|413.53|415.39|413.39|11
1722510820000|2024-08-01 11:13:40|418.87|416.87|418.8|416.8|418.88|416.88|418.8|416.8|18
1722458260000|2024-07-31 20:37:40|415.4|413.4|415.54|413.54|415.57|413.57|415.4|413.4|16
1722510830000|2024-08-01 11:13:50|418.79|416.79|418.72|416.72|418.8|416.8|418.72|416.72|20
1722458270000|2024-07-31 20:37:50|415.68|413.68|415.74|413.74|415.87|413.87|415.68|413.68|20
1722510840000|2024-08-01 11:14:00|418.71|416.71|418.72|416.72|418.73|416.73|418.69|416.69|13
1722458280000|2024-07-31 20:38:00|415.76|413.76|415.38|413.38|415.76|413.76|415.35|413.35|24
1722510850000|2024-08-01 11:14:10|418.73|416.73|418.93|416.93|418.94|416.94|418.73|416.73|13
1722458290000|2024-07-31 20:38:10|415.39|413.39|415.59|413.59|415.7|413.7|415.37|413.37|28
1722510860000|2024-08-01 11:14:20|418.94|416.94|419.1|417.1|419.1|417.1|418.94|416.94|6
1722458300000|2024-07-31 20:38:20|415.6|413.6|415.57|413.57|415.62|413.62|415.51|413.51|21
1722510870000|2024-08-01 11:14:30|419.08|417.08|419.04|417.04|419.08|417.08|419.02|417.02|15
1722458310000|2024-07-31 20:38:30|415.63|413.63|415.65|413.65|415.7|413.7|415.57|413.57|18
1722510880000|2024-08-01 11:14:40|419.03|417.03|418.97|416.97|419.05|417.05|418.96|416.96|19
1722458320000|2024-07-31 20:38:40|415.58|413.58|415.56|413.56|415.64|413.64|415.56|413.56|17
1722510890000|2024-08-01 11:14:50|418.96|416.96|419.28|417.28|419.37|417.37|418.93|416.93|21
1722458330000|2024-07-31 20:38:50|415.55|413.55|415.55|413.55|415.66|413.66|415.54|413.54|22
1722510900000|2024-08-01 11:15:00|419.29|417.29|419.26|417.26|419.29|417.29|419.26|417.26|7
1722458340000|2024-07-31 20:39:00|415.51|413.51|415.4|413.4|415.51|413.51|415.37|413.37|23
1722510910000|2024-08-01 11:15:10|419.25|417.25|419.3|417.3|419.36|417.36|419.25|417.25|8
1722458350000|2024-07-31 20:39:10|415.41|413.41|415.43|413.43|415.48|413.48|415.36|413.36|20
1722510920000|2024-08-01 11:15:20|419.25|417.25|419.29|417.29|419.34|417.34|419.23|417.23|13
1722458360000|2024-07-31 20:39:20|415.42|413.42|415.4|413.4|415.44|413.44|415.37|413.37|29
1722510930000|2024-08-01 11:15:30|419.27|417.27|419.21|417.21|419.29|417.29|419.21|417.21|3
1722458370000|2024-07-31 20:39:30|415.39|413.39|415.03|413.03|415.39|413.39|415.03|413.03|20
1722510940000|2024-08-01 11:15:40|419.2|417.2|419.31|417.31|419.33|417.33|419.2|417.2|10
1722458380000|2024-07-31 20:39:40|415.05|413.05|414.92|412.92|415.05|413.05|414.92|412.92|16
1722510950000|2024-08-01 11:15:50|419.3|417.3|419.3|417.3|419.3|417.3|419.28|417.28|4
1722458390000|2024-07-31 20:39:50|414.94|412.94|415.05|413.05|415.05|413.05|414.94|412.94|15
1722510960000|2024-08-01 11:16:00|419.31|417.31|419.41|417.41|419.41|417.41|419.3|417.3|9
1722458400000|2024-07-31 20:40:00|415.09|413.09|415.71|413.71|415.74|413.74|415.09|413.09|27
1722510970000|2024-08-01 11:16:10|419.43|417.43|419.33|417.33|419.43|417.43|419.31|417.31|8
1722458410000|2024-07-31 20:40:10|415.69|413.69|415.74|413.74|415.74|413.74|415.59|413.59|21
1722510980000|2024-08-01 11:16:20|419.29|417.29|419.25|417.25|419.29|417.29|419.24|417.24|4
1722458420000|2024-07-31 20:40:20|415.73|413.73|415.73|413.73|415.74|413.74|415.62|413.62|23
1722510990000|2024-08-01 11:16:30|419.24|417.24|419.44|417.44|419.44|417.44|419.24|417.24|4
1722458430000|2024-07-31 20:40:30|415.69|413.69|415.83|413.83|415.87|413.87|415.68|413.68|20
1722511000000|2024-08-01 11:16:40|419.4|417.4|419.41|417.41|419.43|417.43|419.4|417.4|7
1722458440000|2024-07-31 20:40:40|415.87|413.87|415.81|413.81|415.88|413.88|415.78|413.78|21
1722511010000|2024-08-01 11:16:50|419.42|417.42|419.34|417.34|419.42|417.42|419.34|417.34|6
1722458450000|2024-07-31 20:40:50|415.82|413.82|415.82|413.82|415.87|413.87|415.76|413.76|18
1722511020000|2024-08-01 11:17:00|419.35|417.35|419.44|417.44|419.44|417.44|419.35|417.35|7
1722458460000|2024-07-31 20:41:00|415.83|413.83|416.18|414.18|416.18|414.18|415.83|413.83|17
1722511030000|2024-08-01 11:17:10|419.49|417.49|419.51|417.51|419.53|417.53|419.47|417.47|13
1722458470000|2024-07-31 20:41:10|416.2|414.2|416.01|414.01|416.53|414.53|416.01|414.01|24
1722511040000|2024-08-01 11:17:20|419.52|417.52|419.56|417.56|419.56|417.56|419.52|417.52|6
1722458480000|2024-07-31 20:41:20|415.98|413.98|415.71|413.71|415.98|413.98|415.7|413.7|21
1722511050000|2024-08-01 11:17:30|419.57|417.57|419.61|417.61|419.62|417.62|419.57|417.57|10
1722458490000|2024-07-31 20:41:30|415.67|413.67|415.85|413.85|415.85|413.85|415.63|413.63|23
1722511060000|2024-08-01 11:17:40|419.62|417.62|419.61|417.61|419.62|417.62|419.6|417.6|3
1722458500000|2024-07-31 20:41:40|415.82|413.82|415.69|413.69|415.92|413.92|415.69|413.69|23
1722511070000|2024-08-01 11:17:50|419.63|417.63|419.66|417.66|419.66|417.66|419.63|417.63|5
1722458510000|2024-07-31 20:41:50|415.62|413.62|415.57|413.57|415.71|413.71|415.57|413.57|21
1722511080000|2024-08-01 11:18:00|419.63|417.63|419.69|417.69|419.69|417.69|419.63|417.63|17
1722458520000|2024-07-31 20:42:00|415.56|413.56|415.89|413.89|415.89|413.89|415.53|413.53|20
1722511090000|2024-08-01 11:18:10|419.68|417.68|419.71|417.71|419.71|417.71|419.66|417.66|8
1722458530000|2024-07-31 20:42:10|415.9|413.9|416.03|414.03|416.14|414.14|415.9|413.9|26
1722511100000|2024-08-01 11:18:20|419.7|417.7|419.71|417.71|419.71|417.71|419.7|417.7|2
1722458540000|2024-07-31 20:42:20|416.02|414.02|416.13|414.13|416.14|414.14|415.98|413.98|16
1722511110000|2024-08-01 11:18:30|419.73|417.73|419.77|417.77|419.77|417.77|419.73|417.73|3
1722458550000|2024-07-31 20:42:30|416.09|414.09|416.21|414.21|416.3|414.3|416.09|414.09|16
1722511120000|2024-08-01 11:18:40|419.73|417.73|419.74|417.74|419.74|417.74|419.73|417.73|2
1722458560000|2024-07-31 20:42:40|416.14|414.14|416.38|414.38|416.4|414.4|416.11|414.11|22
1722511130000|2024-08-01 11:18:50|419.73|417.73|419.79|417.79|419.79|417.79|419.73|417.73|7
1722458570000|2024-07-31 20:42:50|416.39|414.39|416.44|414.44|416.56|414.56|416.35|414.35|15
1722511140000|2024-08-01 11:19:00|419.76|417.76|419.86|417.86|419.86|417.86|419.76|417.76|3
1722458580000|2024-07-31 20:43:00|416.43|414.43|416.52|414.52|416.52|414.52|416.43|414.43|21
1722511150000|2024-08-01 11:19:10|419.85|417.85|419.89|417.89|419.91|417.91|419.85|417.85|9
1722458590000|2024-07-31 20:43:10|416.51|414.51|416.33|414.33|416.51|414.51|416.33|414.33|24
1722511160000|2024-08-01 11:19:20|419.9|417.9|419.89|417.89|419.91|417.91|419.86|417.86|7
1722458600000|2024-07-31 20:43:20|416.36|414.36|416.32|414.32|416.36|414.36|416.31|414.31|9
1722511170000|2024-08-01 11:19:30|419.87|417.87|419.91|417.91|419.93|417.93|419.87|417.87|13
1722458610000|2024-07-31 20:43:30|416.27|414.27|416.41|414.41|416.41|414.41|416.27|414.27|19
1722511180000|2024-08-01 11:19:40|419.9|417.9|419.86|417.86|419.9|417.9|419.84|417.84|7
1722458620000|2024-07-31 20:43:40|416.44|414.44|416.71|414.71|416.71|414.71|416.41|414.41|28
1722511190000|2024-08-01 11:19:50|419.87|417.87|419.92|417.92|419.94|417.94|419.87|417.87|7
1722458630000|2024-07-31 20:43:50|416.66|414.66|416.75|414.75|416.75|414.75|416.55|414.55|25
1722511200000|2024-08-01 11:20:00|419.91|417.91|420.79|418.79|420.79|418.79|419.86|417.86|16
1722458640000|2024-07-31 20:44:00|416.71|414.71|416.79|414.79|416.82|414.82|416.66|414.66|17
1722511210000|2024-08-01 11:20:10|420.71|418.71|420.78|418.78|420.78|418.78|420.71|418.71|4
1722458650000|2024-07-31 20:44:10|416.78|414.78|416.53|414.53|416.78|414.78|416.52|414.52|20
1722511220000|2024-08-01 11:20:20|420.79|418.79|420.78|418.78|420.79|418.79|420.69|418.69|16
1722458660000|2024-07-31 20:44:20|416.47|414.47|416.17|414.17|416.47|414.47|416.15|414.15|14
1722511230000|2024-08-01 11:20:30|420.77|418.77|420.73|418.73|420.78|418.78|420.68|418.68|17
1722458670000|2024-07-31 20:44:30|416.16|414.16|416.43|414.43|416.45|414.45|416.16|414.16|20
1722511240000|2024-08-01 11:20:40|420.71|418.71|420.71|418.71|420.72|418.72|420.7|418.7|7
1722458680000|2024-07-31 20:44:40|416.47|414.47|416.13|414.13|416.53|414.53|416.13|414.13|20
1722511250000|2024-08-01 11:20:50|420.73|418.73|420.71|418.71|420.73|418.73|420.64|418.64|12
1722458690000|2024-07-31 20:44:50|416.12|414.12|416.1|414.1|416.12|414.12|416.02|414.02|22
1722511260000|2024-08-01 11:21:00|420.72|418.72|420.74|418.74|420.74|418.74|420.68|418.68|7
1722458700000|2024-07-31 20:45:00|416.09|414.09|416.06|414.06|416.3|414.3|416.01|414.01|30
1722511270000|2024-08-01 11:21:10|420.71|418.71|420.72|418.72|420.74|418.74|420.68|418.68|15
1722458710000|2024-07-31 20:45:10|416.05|414.05|416.2|414.2|416.23|414.23|415.95|413.95|24
1722511280000|2024-08-01 11:21:20|420.7|418.7|420.74|418.74|420.74|418.74|420.69|418.69|8
1722458720000|2024-07-31 20:45:20|416.15|414.15|416.16|414.16|416.23|414.23|416.14|414.14|27
1722511290000|2024-08-01 11:21:30|420.72|418.72|420.67|418.67|420.72|418.72|420.67|418.67|6
1722458730000|2024-07-31 20:45:30|416.14|414.14|416.26|414.26|416.26|414.26|416.08|414.08|20
1722511300000|2024-08-01 11:21:40|420.68|418.68|420.72|418.72|420.72|418.72|420.68|418.68|9
1722458740000|2024-07-31 20:45:40|416.33|414.33|416.32|414.32|416.48|414.48|416.25|414.25|23
1722511310000|2024-08-01 11:21:50|420.7|418.7|420.72|418.72|420.72|418.72|420.69|418.69|7
1722458750000|2024-07-31 20:45:50|416.22|414.22|416.01|414.01|416.22|414.22|415.97|413.97|22
1722511320000|2024-08-01 11:22:00|420.71|418.71|420.67|418.67|420.71|418.71|420.66|418.66|5
1722458760000|2024-07-31 20:46:00|415.98|413.98|415.8|413.8|415.99|413.99|415.75|413.75|23
1722511330000|2024-08-01 11:22:10|420.68|418.68|420.68|418.68|420.69|418.69|420.67|418.67|13
1722458770000|2024-07-31 20:46:10|415.79|413.79|415.52|413.52|415.79|413.79|415.5|413.5|20
1722511340000|2024-08-01 11:22:20|420.69|418.69|420.74|418.74|420.75|418.75|420.56|418.56|12
1722458780000|2024-07-31 20:46:20|415.51|413.51|415.43|413.43|415.51|413.51|415.35|413.35|12
1722511350000|2024-08-01 11:22:30|420.75|418.75|420.99|418.99|420.99|418.99|420.75|418.75|11
1722458790000|2024-07-31 20:46:30|415.42|413.42|415.38|413.38|415.42|413.42|415.25|413.25|15
1722511360000|2024-08-01 11:22:40|420.93|418.93|420.91|418.91|420.93|418.93|420.91|418.91|2
1722458800000|2024-07-31 20:46:40|415.4|413.4|415.62|413.62|415.63|413.63|415.4|413.4|10
1722511370000|2024-08-01 11:22:50|420.86|418.86|420.86|418.86|420.86|418.86|420.86|418.86|1
1722458810000|2024-07-31 20:46:50|415.71|413.71|415.67|413.67|415.78|413.78|415.66|413.66|18
1722511380000|2024-08-01 11:23:00|420.85|418.85|420.87|418.87|420.87|418.87|420.82|418.82|9
1722458820000|2024-07-31 20:47:00|415.7|413.7|415.92|413.92|415.97|413.97|415.7|413.7|26
1722511390000|2024-08-01 11:23:10|420.85|418.85|420.84|418.84|420.86|418.86|420.83|418.83|9
1722511400000|2024-08-01 11:23:20|420.83|418.83|420.72|418.72|420.83|418.83|420.71|418.71|14
1722458830000|2024-07-31 20:47:10|415.87|413.87|416.05|414.05|416.19|414.19|415.87|413.87|31
1722511410000|2024-08-01 11:23:30|420.73|418.73|420.73|418.73|420.73|418.73|420.72|418.72|5
1722458840000|2024-07-31 20:47:20|416.07|414.07|415.87|413.87|416.11|414.11|415.87|413.87|25
1722511420000|2024-08-01 11:23:40|420.72|418.72|420.74|418.74|420.74|418.74|420.66|418.66|13
1722458850000|2024-07-31 20:47:30|415.86|413.86|415.56|413.56|415.9|413.9|415.56|413.56|18
1722511430000|2024-08-01 11:23:50|420.73|418.73|420.72|418.72|420.74|418.74|420.71|418.71|11
1722458860000|2024-07-31 20:47:40|415.55|413.55|415.72|413.72|415.72|413.72|415.54|413.54|18
1722511440000|2024-08-01 11:24:00|420.73|418.73|420.74|418.74|420.74|418.74|420.72|418.72|6
1722458870000|2024-07-31 20:47:50|415.76|413.76|415.99|413.99|415.99|413.99|415.75|413.75|15
1722511450000|2024-08-01 11:24:10|420.73|418.73|420.74|418.74|420.75|418.75|420.73|418.73|5
1722458880000|2024-07-31 20:48:00|415.98|413.98|415.98|413.98|416.05|414.05|415.95|413.95|24
1722511460000|2024-08-01 11:24:20|420.75|418.75|420.74|418.74|420.75|418.75|420.73|418.73|8
1722458890000|2024-07-31 20:48:10|415.99|413.99|416.33|414.33|416.33|414.33|415.99|413.99|23
1722511470000|2024-08-01 11:24:30|420.79|418.79|420.72|418.72|420.79|418.79|420.72|418.72|4
1722458900000|2024-07-31 20:48:20|416.3|414.3|416.13|414.13|416.3|414.3|416.1|414.1|19
1722511480000|2024-08-01 11:24:40|420.73|418.73|420.88|418.88|420.88|418.88|420.73|418.73|7
1722458910000|2024-07-31 20:48:30|416.14|414.14|416.01|414.01|416.14|414.14|415.91|413.91|23
1722511490000|2024-08-01 11:24:50|420.89|418.89|420.73|418.73|420.89|418.89|420.72|418.72|9
1722458920000|2024-07-31 20:48:40|416|414|415.74|413.74|416|414|415.74|413.74|25
1722511500000|2024-08-01 11:25:00|420.69|418.69|420.69|418.69|420.7|418.7|420.64|418.64|15
1722458930000|2024-07-31 20:48:50|415.72|413.72|415.66|413.66|415.74|413.74|415.63|413.63|22
1722511510000|2024-08-01 11:25:10|420.7|418.7|420.66|418.66|420.7|418.7|420.64|418.64|6
1722458940000|2024-07-31 20:49:00|415.67|413.67|415.83|413.83|415.85|413.85|415.6|413.6|19
1722511520000|2024-08-01 11:25:20|420.67|418.67|420.66|418.66|420.67|418.67|420.65|418.65|6
1722458950000|2024-07-31 20:49:10|415.85|413.85|415.63|413.63|415.85|413.85|415.63|413.63|22
1722511530000|2024-08-01 11:25:30|420.67|418.67|420.66|418.66|420.67|418.67|420.65|418.65|5
1722458960000|2024-07-31 20:49:20|415.61|413.61|415.45|413.45|415.61|413.61|415.44|413.44|22
1722511540000|2024-08-01 11:25:40|420.67|418.67|420.67|418.67|420.67|418.67|420.67|418.67|1
1722458970000|2024-07-31 20:49:30|415.46|413.46|415.5|413.5|415.53|413.53|415.45|413.45|26
1722511550000|2024-08-01 11:25:50|420.66|418.66|420.63|418.63|420.66|418.66|420.63|418.63|2
1722458980000|2024-07-31 20:49:40|415.53|413.53|415.3|413.3|415.53|413.53|415.3|413.3|22
1722511560000|2024-08-01 11:26:00|420.62|418.62|420.66|418.66|420.66|418.66|420.6|418.6|8
1722458990000|2024-07-31 20:49:50|415.31|413.31|415.27|413.27|415.32|413.32|415.19|413.19|19
1722511570000|2024-08-01 11:26:10|420.69|418.69|420.67|418.67|420.69|418.69|420.67|418.67|3
1722459000000|2024-07-31 20:50:00|415.26|413.26|415.05|413.05|415.29|413.29|415.05|413.05|20
1722511580000|2024-08-01 11:26:20|420.66|418.66|420.7|418.7|420.7|418.7|420.66|418.66|12
1722459010000|2024-07-31 20:50:10|415.07|413.07|415.19|413.19|415.24|413.24|415.03|413.03|31
1722511590000|2024-08-01 11:26:30|420.78|418.78|420.96|418.96|420.99|418.99|420.78|418.78|12
1722459020000|2024-07-31 20:50:20|415.17|413.17|415.25|413.25|415.27|413.27|415.1|413.1|24
1722511600000|2024-08-01 11:26:40|420.95|418.95|420.95|418.95|420.97|418.97|420.92|418.92|13
1722459030000|2024-07-31 20:50:30|415.26|413.26|415.4|413.4|415.44|413.44|415.25|413.25|18
1722511610000|2024-08-01 11:26:50|420.93|418.93|421|419|421|419|420.93|418.93|11
1722459040000|2024-07-31 20:50:40|415.38|413.38|415.05|413.05|415.38|413.38|415.05|413.05|23
1722511650000|2024-08-01 11:27:30|420.99|418.99|420.97|418.97|420.99|418.99|420.96|418.96|4
1722459050000|2024-07-31 20:50:50|415.04|413.04|414.99|412.99|415.17|413.17|414.96|412.96|23
1722511660000|2024-08-01 11:27:40|420.93|418.93|420.75|418.75|420.93|418.93|420.73|418.73|14
1722459060000|2024-07-31 20:51:00|414.98|412.98|415.48|413.48|415.48|413.48|414.95|412.95|25
1722511670000|2024-08-01 11:27:50|420.67|418.67|420.65|418.65|420.67|418.67|420.64|418.64|8
1722459070000|2024-07-31 20:51:10|415.52|413.52|415.44|413.44|415.56|413.56|415.34|413.34|28
1722511680000|2024-08-01 11:28:00|420.64|418.64|420.43|418.43|420.64|418.64|420.43|418.43|13
1722459080000|2024-07-31 20:51:20|415.41|413.41|415.15|413.15|415.41|413.41|415.12|413.12|21
1722511690000|2024-08-01 11:28:10|420.44|418.44|420.46|418.46|420.46|418.46|420.43|418.43|7
1722459090000|2024-07-31 20:51:30|415.14|413.14|415.14|413.14|415.17|413.17|415.04|413.04|12
1722511700000|2024-08-01 11:28:20|420.44|418.44|420.44|418.44|420.44|418.44|420.44|418.44|1
1722459100000|2024-07-31 20:51:40|415.16|413.16|415.06|413.06|415.17|413.17|415.06|413.06|16
1722511710000|2024-08-01 11:28:30|420.45|418.45|420.43|418.43|420.45|418.45|420.41|418.41|5
1722459110000|2024-07-31 20:51:50|415.04|413.04|415.07|413.07|415.13|413.13|415.01|413.01|29
1722511720000|2024-08-01 11:28:40|420.44|418.44|420.56|418.56|420.58|418.58|420.44|418.44|9
1722459120000|2024-07-31 20:52:00|415.08|413.08|415.01|413.01|415.15|413.15|415|413|26
1722511730000|2024-08-01 11:28:50|420.53|418.53|420.59|418.59|420.59|418.59|420.53|418.53|8
1722511740000|2024-08-01 11:29:00|420.58|418.58|420.61|418.61|420.64|418.64|420.58|418.58|9
1722459130000|2024-07-31 20:52:10|415|413|414.99|412.99|415.04|413.04|414.96|412.96|24
1722511750000|2024-08-01 11:29:10|420.6|418.6|420.61|418.61|420.63|418.63|420.6|418.6|7
1722459140000|2024-07-31 20:52:20|414.98|412.98|414.99|412.99|415|413|414.93|412.93|17
1722511760000|2024-08-01 11:29:20|420.6|418.6|420.59|418.59|420.64|418.64|420.56|418.56|13
1722459150000|2024-07-31 20:52:30|415|413|415.16|413.16|415.18|413.18|415|413|18
1722511770000|2024-08-01 11:29:30|420.58|418.58|420.88|418.88|420.88|418.88|420.57|418.57|13
1722459160000|2024-07-31 20:52:40|415.17|413.17|415.02|413.02|415.19|413.19|414.95|412.95|21
1722511780000|2024-08-01 11:29:40|420.87|418.87|420.79|418.79|420.87|418.87|420.76|418.76|19
1722459170000|2024-07-31 20:52:50|415|413|414.95|412.95|415.05|413.05|414.95|412.95|6
1722511790000|2024-08-01 11:29:50|420.77|418.77|420.76|418.76|420.8|418.8|420.76|418.76|11
1722459180000|2024-07-31 20:53:00|414.96|412.96|415.39|413.39|415.41|413.41|414.96|412.96|21
1722511800000|2024-08-01 11:30:00|420.75|418.75|420.79|418.79|420.79|418.79|420.75|418.75|15
1722459190000|2024-07-31 20:53:10|415.46|413.46|415.39|413.39|415.63|413.63|415.38|413.38|21
1722511810000|2024-08-01 11:30:10|420.8|418.8|420.76|418.76|420.8|418.8|420.75|418.75|6
1722459200000|2024-07-31 20:53:20|415.43|413.43|415.18|413.18|415.44|413.44|415.18|413.18|18
1722511820000|2024-08-01 11:30:20|420.77|418.77|420.76|418.76|420.77|418.77|420.75|418.75|4
1722459210000|2024-07-31 20:53:30|415.17|413.17|415.18|413.18|415.2|413.2|415.16|413.16|13
1722511830000|2024-08-01 11:30:30|420.77|418.77|420.75|418.75|420.8|418.8|420.74|418.74|16
1722459220000|2024-07-31 20:53:40|415.19|413.19|415.17|413.17|415.23|413.23|415.16|413.16|17
1722511840000|2024-08-01 11:30:40|420.76|418.76|420.77|418.77|420.79|418.79|420.74|418.74|16
1722459230000|2024-07-31 20:53:50|415.16|413.16|415.14|413.14|415.16|413.16|415.06|413.06|19
1722511850000|2024-08-01 11:30:50|420.76|418.76|420.75|418.75|420.77|418.77|420.74|418.74|5
1722459240000|2024-07-31 20:54:00|415.15|413.15|414.99|412.99|415.16|413.16|414.98|412.98|17
1722511860000|2024-08-01 11:31:00|420.76|418.76|420.78|418.78|420.78|418.78|420.74|418.74|14
1722459250000|2024-07-31 20:54:10|414.97|412.97|414.86|412.86|414.99|412.99|414.64|412.64|18
1722511870000|2024-08-01 11:31:10|420.76|418.76|420.76|418.76|420.76|418.76|420.75|418.75|17
1722511880000|2024-08-01 11:31:20|420.75|418.75|420.63|418.63|420.75|418.75|420.63|418.63|15
1722459260000|2024-07-31 20:54:20|414.8|412.8|414.84|412.84|414.92|412.92|414.77|412.77|14
1722511890000|2024-08-01 11:31:30|420.64|418.64|420.66|418.66|420.69|418.69|420.64|418.64|13
1722459270000|2024-07-31 20:54:30|414.85|412.85|414.88|412.88|414.91|412.91|414.84|412.84|13
1722511900000|2024-08-01 11:31:40|420.67|418.67|420.66|418.66|420.68|418.68|420.62|418.62|11
1722459280000|2024-07-31 20:54:40|414.82|412.82|414.68|412.68|414.82|412.82|414.63|412.63|19
1722511910000|2024-08-01 11:31:50|420.64|418.64|420.67|418.67|420.67|418.67|420.64|418.64|5
1722459290000|2024-07-31 20:54:50|414.67|412.67|414.35|412.35|414.69|412.69|414.35|412.35|16
1722511920000|2024-08-01 11:32:00|420.68|418.68|420.66|418.66|420.69|418.69|420.65|418.65|13
1722459300000|2024-07-31 20:55:00|414.4|412.4|414.5|412.5|414.56|412.56|414.4|412.4|19
1722511930000|2024-08-01 11:32:10|420.67|418.67|420.7|418.7|420.7|418.7|420.67|418.67|6
1722459310000|2024-07-31 20:55:10|414.47|412.47|414.36|412.36|414.47|412.47|414.31|412.31|26
1722511940000|2024-08-01 11:32:20|420.67|418.67|420.69|418.69|420.69|418.69|420.67|418.67|3
1722459320000|2024-07-31 20:55:20|414.32|412.32|414.11|412.11|414.38|412.38|414.02|412.02|24
1722511950000|2024-08-01 11:32:30|420.7|418.7|420.67|418.67|420.7|418.7|420.67|418.67|7
1722459330000|2024-07-31 20:55:30|414.08|412.08|414.05|412.05|414.31|412.31|414.05|412.05|27
1722511960000|2024-08-01 11:32:40|420.66|418.66|420.66|418.66|420.66|418.66|420.65|418.65|3
1722459340000|2024-07-31 20:55:40|413.99|411.99|414|412|414.09|412.09|413.95|411.95|31
1722511970000|2024-08-01 11:32:50|420.67|418.67|420.65|418.65|420.67|418.67|420.65|418.65|7
1722459350000|2024-07-31 20:55:50|414.01|412.01|414.08|412.08|414.08|412.08|413.96|411.96|15
1722511980000|2024-08-01 11:33:00|420.66|418.66|420.68|418.68|420.68|418.68|420.65|418.65|6
1722459360000|2024-07-31 20:56:00|414.06|412.06|414.46|412.46|414.48|412.48|414.06|412.06|24
1722511990000|2024-08-01 11:33:10|420.67|418.67|420.67|418.67|420.69|418.69|420.67|418.67|4
1722459370000|2024-07-31 20:56:10|414.45|412.45|414.51|412.51|414.57|412.57|414.4|412.4|27
1722512000000|2024-08-01 11:33:20|420.68|418.68|420.87|418.87|420.89|418.89|420.68|418.68|15
1722459380000|2024-07-31 20:56:20|414.48|412.48|414.59|412.59|414.59|412.59|414.48|412.48|11
1722512010000|2024-08-01 11:33:30|420.86|418.86|420.52|418.52|420.86|418.86|420.52|418.52|19
1722459390000|2024-07-31 20:56:30|414.56|412.56|414.89|412.89|414.89|412.89|414.56|412.56|21
1722512020000|2024-08-01 11:33:40|420.51|418.51|420.65|418.65|420.73|418.73|420.51|418.51|12
1722459400000|2024-07-31 20:56:40|414.86|412.86|414.74|412.74|414.86|412.86|414.71|412.71|21
1722512030000|2024-08-01 11:33:50|420.66|418.66|420.65|418.65|420.66|418.66|420.63|418.63|7
1722459410000|2024-07-31 20:56:50|414.73|412.73|414.81|412.81|414.82|412.82|414.68|412.68|28
1722512040000|2024-08-01 11:34:00|420.66|418.66|420.79|418.79|420.79|418.79|420.66|418.66|9
1722459420000|2024-07-31 20:57:00|414.8|412.8|414.85|412.85|414.88|412.88|414.79|412.79|26
1722512050000|2024-08-01 11:34:10|420.78|418.78|420.81|418.81|420.81|418.81|420.78|418.78|5
1722459430000|2024-07-31 20:57:10|414.83|412.83|414.88|412.88|414.89|412.89|414.83|412.83|7
1722512060000|2024-08-01 11:34:20|420.78|418.78|420.78|418.78|420.82|418.82|420.76|418.76|11
1722459440000|2024-07-31 20:57:20|414.84|412.84|414.85|412.85|414.87|412.87|414.83|412.83|17
1722512070000|2024-08-01 11:34:30|420.79|418.79|420.9|418.9|420.94|418.94|420.79|418.79|16
1722459450000|2024-07-31 20:57:30|414.84|412.84|414.82|412.82|414.84|412.84|414.63|412.63|19
1722512080000|2024-08-01 11:34:40|420.88|418.88|420.89|418.89|420.9|418.9|420.88|418.88|8
1722459460000|2024-07-31 20:57:40|414.79|412.79|414.84|412.84|414.86|412.86|414.69|412.69|22
1722512090000|2024-08-01 11:34:50|420.88|418.88|420.93|418.93|420.93|418.93|420.88|418.88|4
1722459470000|2024-07-31 20:57:50|414.83|412.83|414.83|412.83|414.85|412.85|414.8|412.8|14
1722512100000|2024-08-01 11:35:00|420.92|418.92|420.97|418.97|420.99|418.99|420.91|418.91|8
1722459480000|2024-07-31 20:58:00|414.82|412.82|414.74|412.74|414.88|412.88|414.74|412.74|18
1722512110000|2024-08-01 11:35:10|420.98|418.98|420.99|418.99|420.99|418.99|420.98|418.98|2
1722459490000|2024-07-31 20:58:10|414.76|412.76|414.62|412.62|414.76|412.76|414.59|412.59|23
1722512120000|2024-08-01 11:35:20|421|419|420.99|418.99|421|419|420.99|418.99|2
1722459500000|2024-07-31 20:58:20|414.63|412.63|414.63|412.63|414.66|412.66|414.57|412.57|17
1722512130000|2024-08-01 11:35:30|421.1|419.1|421.16|419.16|421.17|419.17|421.1|419.1|7
1722459510000|2024-07-31 20:58:30|414.62|412.62|414.32|412.32|414.62|412.62|414.28|412.28|17
1722512140000|2024-08-01 11:35:40|421.17|419.17|421.28|419.28|421.32|419.32|421.17|419.17|12
1722459520000|2024-07-31 20:58:40|414.23|412.23|414.26|412.26|414.26|412.26|414.18|412.18|16
1722512150000|2024-08-01 11:35:50|421.27|419.27|421.61|419.61|421.61|419.61|421.25|419.25|8
1722459530000|2024-07-31 20:58:50|414.25|412.25|414.29|412.29|414.31|412.31|414.22|412.22|22
1722512160000|2024-08-01 11:36:00|421.65|419.65|421.88|419.88|421.89|419.89|421.65|419.65|11
1722459540000|2024-07-31 20:59:00|414.31|412.31|414.29|412.29|414.36|412.36|414.29|412.29|5
1722512170000|2024-08-01 11:36:10|421.86|419.86|421.89|419.89|421.89|419.89|421.86|419.86|11
1722459550000|2024-07-31 20:59:10|414.26|412.26|414.25|412.25|414.28|412.28|414.24|412.24|9
1722512180000|2024-08-01 11:36:20|421.92|419.92|421.92|419.92|421.93|419.93|421.91|419.91|12
1722459560000|2024-07-31 20:59:20|414.23|412.23|414.19|412.19|414.23|412.23|414.06|412.06|22
1722512190000|2024-08-01 11:36:30|421.91|419.91|421.91|419.91|421.93|419.93|421.91|419.91|6
1722459570000|2024-07-31 20:59:30|414.22|412.22|414.27|412.27|414.28|412.28|414.2|412.2|18
1722512200000|2024-08-01 11:36:40|421.92|419.92|421.98|419.98|421.98|419.98|421.91|419.91|8
1722459580000|2024-07-31 20:59:40|414.28|412.28|414.2|412.2|414.28|412.28|414.16|412.16|16
1722512210000|2024-08-01 11:36:50|421.99|419.99|421.99|419.99|422|420|421.97|419.97|6
1722459590000|2024-07-31 20:59:50|414.19|412.19|414.23|412.23|414.23|412.23|414.09|412.09|20
1722512220000|2024-08-01 11:37:00|422|420|422.09|420.09|422.09|420.09|422|420|5
1722459600000|2024-07-31 21:00:00|414.24|412.24|414.21|412.21|414.24|412.24|414.17|412.17|4
1722512230000|2024-08-01 11:37:10|422.02|420.02|422.18|420.18|422.19|420.19|422.02|420.02|4
1722512240000|2024-08-01 11:37:20|422.11|420.11|421.53|419.53|422.11|420.11|421.47|419.47|16
1722459610000|2024-07-31 21:00:10|414.16|412.16|413.95|411.95|414.2|412.2|413.95|411.95|13
1722512250000|2024-08-01 11:37:30|421.63|419.63|421.56|419.56|421.64|419.64|421.56|419.56|18
1722459620000|2024-07-31 21:00:20|413.97|411.97|414.31|412.31|414.31|412.31|413.97|411.97|15
1722512260000|2024-08-01 11:37:40|421.57|419.57|421.37|419.37|421.58|419.58|421.33|419.33|21
1722459630000|2024-07-31 21:00:30|414.36|412.36|414.24|412.24|414.36|412.36|414.24|412.24|16
1722512270000|2024-08-01 11:37:50|421.36|419.36|421.25|419.25|421.67|419.67|421.22|419.22|18
1722459640000|2024-07-31 21:00:40|414.22|412.22|414|412|414.23|412.23|413.99|411.99|20
1722512280000|2024-08-01 11:38:00|421.26|419.26|421.08|419.08|421.55|419.55|421.08|419.08|21
1722459650000|2024-07-31 21:00:50|413.98|411.98|414.05|412.05|414.11|412.11|413.98|411.98|12
1722512290000|2024-08-01 11:38:10|421|419|420.84|418.84|421.02|419.02|420.79|418.79|17
1722459660000|2024-07-31 21:01:00|414.01|412.01|414.11|412.11|414.15|412.15|414.01|412.01|13
1722512300000|2024-08-01 11:38:20|420.88|418.88|421.53|419.53|421.57|419.57|420.88|418.88|17
1722459670000|2024-07-31 21:01:10|414.12|412.12|414.07|412.07|414.14|412.14|414.04|412.04|6
1722512310000|2024-08-01 11:38:30|421.55|419.55|421.61|419.61|421.61|419.61|421.55|419.55|12
1722459680000|2024-07-31 21:01:20|414.06|412.06|413.66|411.66|414.06|412.06|413.66|411.66|12
1722512320000|2024-08-01 11:38:40|421.64|419.64|421.67|419.67|421.68|419.68|421.64|419.64|6
1722512330000|2024-08-01 11:38:50|421.68|419.68|421.68|419.68|421.69|419.69|421.65|419.65|15
1722459690000|2024-07-31 21:01:30|413.67|411.67|412.62|410.62|413.67|411.67|412.57|410.57|23
1722512340000|2024-08-01 11:39:00|421.69|419.69|421.72|419.72|421.72|419.72|421.67|419.67|11
1722459700000|2024-07-31 21:01:40|412.89|410.89|413.01|411.01|413.01|411.01|412.81|410.81|26
1722512350000|2024-08-01 11:39:10|421.76|419.76|421.77|419.77|421.81|419.81|421.76|419.76|10
1722459710000|2024-07-31 21:01:50|412.94|410.94|413.02|411.02|413.05|411.05|412.93|410.93|21
1722512360000|2024-08-01 11:39:20|421.76|419.76|421.77|419.77|421.78|419.78|421.76|419.76|4
1722459720000|2024-07-31 21:02:00|413.03|411.03|413.54|411.54|413.54|411.54|413.03|411.03|17
1722512370000|2024-08-01 11:39:30|421.78|419.78|421.77|419.77|421.79|419.79|421.77|419.77|10
1722459730000|2024-07-31 21:02:10|413.55|411.55|413.49|411.49|413.56|411.56|413.44|411.44|10
1722512380000|2024-08-01 11:39:40|421.78|419.78|421.77|419.77|421.78|419.78|421.76|419.76|10
1722459740000|2024-07-31 21:02:20|413.51|411.51|413.89|411.89|413.94|411.94|413.51|411.51|10
1722512390000|2024-08-01 11:39:50|421.76|419.76|421.77|419.77|421.77|419.77|421.75|419.75|6
1722459750000|2024-07-31 21:02:30|413.9|411.9|414.14|412.14|414.15|412.15|413.88|411.88|12
1722512400000|2024-08-01 11:40:00|421.76|419.76|421.77|419.77|421.77|419.77|421.75|419.75|10
1722459760000|2024-07-31 21:02:40|414.12|412.12|414.15|412.15|414.15|412.15|414.11|412.11|4
1722512410000|2024-08-01 11:40:10|421.76|419.76|421.75|419.75|421.76|419.76|421.75|419.75|4
1722459770000|2024-07-31 21:02:50|414.3|412.3|414.05|412.05|414.35|412.35|413.97|411.97|17
1722512420000|2024-08-01 11:40:20|421.72|419.72|421.62|419.62|421.77|419.77|421.62|419.62|8
1722459780000|2024-07-31 21:03:00|414.06|412.06|414.22|412.22|414.24|412.24|413.93|411.93|22
1722512430000|2024-08-01 11:40:30|421.59|419.59|421.51|419.51|421.59|419.59|421.47|419.47|17
1722459790000|2024-07-31 21:03:10|414.24|412.24|414.41|412.41|414.43|412.43|414.24|412.24|11
1722512440000|2024-08-01 11:40:40|421.5|419.5|421.47|419.47|421.5|419.5|421.46|419.46|7
1722459800000|2024-07-31 21:03:20|414.4|412.4|414.33|412.33|414.4|412.4|414.22|412.22|18
1722512450000|2024-08-01 11:40:50|421.46|419.46|421.45|419.45|421.46|419.46|421.45|419.45|4
1722459810000|2024-07-31 21:03:30|414.34|412.34|414.36|412.36|414.4|412.4|414.3|412.3|14
1722512460000|2024-08-01 11:41:00|421.46|419.46|421.46|419.46|421.46|419.46|421.45|419.45|5
1722459820000|2024-07-31 21:03:40|414.35|412.35|414.33|412.33|414.36|412.36|414.32|412.32|15
1722512470000|2024-08-01 11:41:10|421.45|419.45|421.45|419.45|421.45|419.45|421.45|419.45|1
1722459830000|2024-07-31 21:03:50|414.32|412.32|414.36|412.36|414.36|412.36|414.31|412.31|3
1722512500000|2024-08-01 11:41:40|421.43|419.43|421.43|419.43|421.44|419.44|421.42|419.42|11
1722459840000|2024-07-31 21:04:00|414.37|412.37|414.73|412.73|414.81|412.81|414.36|412.36|18
1722512510000|2024-08-01 11:41:50|421.44|419.44|421.13|419.13|421.44|419.44|421.13|419.13|11
1722459850000|2024-07-31 21:04:10|414.68|412.68|414.34|412.34|414.69|412.69|414.34|412.34|21
1722512520000|2024-08-01 11:42:00|421.12|419.12|421.13|419.13|421.13|419.13|421.12|419.12|2
1722459860000|2024-07-31 21:04:20|414.33|412.33|414.17|412.17|414.33|412.33|414.13|412.13|12
1722512540000|2024-08-01 11:42:20|421.12|419.12|421.12|419.12|421.12|419.12|421.09|419.09|8
1722459870000|2024-07-31 21:04:30|414.24|412.24|414.34|412.34|414.35|412.35|414.24|412.24|13
1722512550000|2024-08-01 11:42:30|421.13|419.13|421.05|419.05|421.13|419.13|421.05|419.05|6
1722459880000|2024-07-31 21:04:40|414.36|412.36|414|412|414.61|412.61|414|412|23
1722512560000|2024-08-01 11:42:40|421.04|419.04|421.04|419.04|421.04|419.04|421.04|419.04|1
1722459890000|2024-07-31 21:04:50|413.99|411.99|413.94|411.94|414|412|413.88|411.88|21
1722512570000|2024-08-01 11:42:50|421.05|419.05|421.09|419.09|421.09|419.09|421.05|419.05|4
1722459900000|2024-07-31 21:05:00|413.89|411.89|414.17|412.17|414.3|412.3|413.77|411.77|26
1722512580000|2024-08-01 11:43:00|421.18|419.18|421.31|419.31|421.32|419.32|421.18|419.18|18
1722459910000|2024-07-31 21:05:10|414.15|412.15|413.8|411.8|414.16|412.16|413.74|411.74|27
1722512590000|2024-08-01 11:43:10|421.32|419.32|421.32|419.32|421.34|419.34|421.3|419.3|14
1722459920000|2024-07-31 21:05:20|413.78|411.78|413.79|411.79|414.07|412.07|413.65|411.65|30
1722512600000|2024-08-01 11:43:20|421.31|419.31|421.28|419.28|421.32|419.32|421.26|419.26|9
1722459930000|2024-07-31 21:05:30|413.89|411.89|413.89|411.89|413.95|411.95|413.79|411.79|26
1722512610000|2024-08-01 11:43:30|421.27|419.27|421.3|419.3|421.31|419.31|421.27|419.27|12
1722459940000|2024-07-31 21:05:40|413.9|411.9|413.61|411.61|414.01|412.01|413.61|411.61|29
1722512620000|2024-08-01 11:43:40|421.27|419.27|421.29|419.29|421.3|419.3|421.26|419.26|8
1722459950000|2024-07-31 21:05:50|413.63|411.63|413.53|411.53|413.63|411.63|413.45|411.45|21
1722512630000|2024-08-01 11:43:50|421.3|419.3|421.61|419.61|421.61|419.61|421.3|419.3|8
1722459960000|2024-07-31 21:06:00|413.56|411.56|413.86|411.86|413.9|411.9|413.54|411.54|20
1722512640000|2024-08-01 11:44:00|421.6|419.6|421.57|419.57|421.61|419.61|421.55|419.55|8
1722459970000|2024-07-31 21:06:10|413.85|411.85|413.75|411.75|413.85|411.85|413.72|411.72|13
1722512650000|2024-08-01 11:44:10|421.58|419.58|421.57|419.57|421.59|419.59|421.57|419.57|6
1722459980000|2024-07-31 21:06:20|413.76|411.76|413.55|411.55|413.83|411.83|413.55|411.55|26
1722512660000|2024-08-01 11:44:20|421.58|419.58|421.48|419.48|421.58|419.58|421.48|419.48|12
1722459990000|2024-07-31 21:06:30|413.48|411.48|413.82|411.82|413.82|411.82|413.29|411.29|20
1722512670000|2024-08-01 11:44:30|421.49|419.49|421.48|419.48|421.49|419.49|421.47|419.47|10
1722460000000|2024-07-31 21:06:40|413.94|411.94|413.91|411.91|413.97|411.97|413.86|411.86|22
1722512680000|2024-08-01 11:44:40|421.49|419.49|421.5|419.5|421.51|419.51|421.48|419.48|12
1722460010000|2024-07-31 21:06:50|413.86|411.86|413.37|411.37|413.88|411.88|413.37|411.37|27
1722512690000|2024-08-01 11:44:50|421.47|419.47|421.47|419.47|421.5|419.5|421.47|419.47|10
1722460020000|2024-07-31 21:07:00|413.38|411.38|413.1|411.1|413.41|411.41|413.09|411.09|27
1722512700000|2024-08-01 11:45:00|421.48|419.48|421.48|419.48|421.51|419.51|421.46|419.46|18
1722460030000|2024-07-31 21:07:10|413.09|411.09|413.36|411.36|413.4|411.4|413.09|411.09|26
1722512710000|2024-08-01 11:45:10|421.47|419.47|421.48|419.48|421.5|419.5|421.47|419.47|13
1722460040000|2024-07-31 21:07:20|413.35|411.35|413.05|411.05|413.4|411.4|413|411|22
1722512720000|2024-08-01 11:45:20|421.47|419.47|421.64|419.64|421.65|419.65|421.47|419.47|9
1722460050000|2024-07-31 21:07:30|413.04|411.04|413.69|411.69|413.76|411.76|413.04|411.04|32
1722512730000|2024-08-01 11:45:30|421.62|419.62|421.63|419.63|421.64|419.64|421.58|419.58|18
1722460060000|2024-07-31 21:07:40|413.66|411.66|413.88|411.88|413.89|411.89|413.6|411.6|18
1722512740000|2024-08-01 11:45:40|421.62|419.62|421.6|419.6|421.63|419.63|421.6|419.6|9
1722460070000|2024-07-31 21:07:50|413.91|411.91|413.63|411.63|413.96|411.96|413.41|411.41|21
1722512750000|2024-08-01 11:45:50|421.57|419.57|421.58|419.58|421.59|419.59|421.56|419.56|13
1722460080000|2024-07-31 21:08:00|413.61|411.61|414.25|412.25|414.28|412.28|413.51|411.51|26
1722512760000|2024-08-01 11:46:00|421.57|419.57|421.55|419.55|421.57|419.57|421.55|419.55|7
1722460090000|2024-07-31 21:08:10|414.24|412.24|414.26|412.26|414.26|412.26|414.24|412.24|2
1722512770000|2024-08-01 11:46:10|421.48|419.48|421.49|419.49|421.54|419.54|421.47|419.47|9
1722460100000|2024-07-31 21:08:20|414.22|412.22|414.26|412.26|414.26|412.26|414.2|412.2|13
1722512780000|2024-08-01 11:46:20|421.5|419.5|421.59|419.59|421.59|419.59|421.5|419.5|7
1722460110000|2024-07-31 21:08:30|414.24|412.24|413.95|411.95|414.25|412.25|413.95|411.95|15
1722512790000|2024-08-01 11:46:30|421.58|419.58|421.58|419.58|421.59|419.59|421.58|419.58|3
1722460120000|2024-07-31 21:08:40|413.89|411.89|413.68|411.68|413.89|411.89|413.63|411.63|21
1722512800000|2024-08-01 11:46:40|421.54|419.54|421.53|419.53|421.56|419.56|421.48|419.48|13
1722460130000|2024-07-31 21:08:50|413.66|411.66|413.48|411.48|413.66|411.66|413.48|411.48|12
1722512810000|2024-08-01 11:46:50|421.52|419.52|421.51|419.51|421.54|419.54|421.49|419.49|14
1722460140000|2024-07-31 21:09:00|413.47|411.47|413.69|411.69|413.72|411.72|413.25|411.25|21
1722512820000|2024-08-01 11:47:00|421.5|419.5|421.55|419.55|421.56|419.56|421.48|419.48|16
1722460150000|2024-07-31 21:09:10|413.63|411.63|413.8|411.8|413.8|411.8|413.32|411.32|22
1722512830000|2024-08-01 11:47:10|421.49|419.49|421.5|419.5|421.5|419.5|421.49|419.49|2
1722460160000|2024-07-31 21:09:20|413.75|411.75|413.67|411.67|413.75|411.75|413.63|411.63|14
1722512840000|2024-08-01 11:47:20|421.51|419.51|421.53|419.53|421.64|419.64|421.51|419.51|14
1722460170000|2024-07-31 21:09:30|413.66|411.66|413.48|411.48|413.69|411.69|413.48|411.48|17
1722512850000|2024-08-01 11:47:30|421.52|419.52|421.62|419.62|421.62|419.62|421.49|419.49|16
1722460180000|2024-07-31 21:09:40|413.47|411.47|413.45|411.45|413.47|411.47|413.31|411.31|24
1722512860000|2024-08-01 11:47:40|421.63|419.63|421.68|419.68|421.68|419.68|421.63|419.63|4
1722460190000|2024-07-31 21:09:50|413.44|411.44|413.52|411.52|413.52|411.52|413.42|411.42|22
1722512870000|2024-08-01 11:47:50|421.59|419.59|421.58|419.58|421.59|419.59|421.57|419.57|5
1722460200000|2024-07-31 21:10:00|413.57|411.57|413.66|411.66|413.77|411.77|413.54|411.54|28
1722512880000|2024-08-01 11:48:00|421.62|419.62|421.67|419.67|421.68|419.68|421.62|419.62|8
1722460210000|2024-07-31 21:10:10|413.64|411.64|413.69|411.69|413.76|411.76|413.62|411.62|11
1722512890000|2024-08-01 11:48:10|421.6|419.6|421.57|419.57|421.6|419.6|421.51|419.51|10
1722460220000|2024-07-31 21:10:20|413.63|411.63|413.6|411.6|413.63|411.63|413.39|411.39|17
1722512900000|2024-08-01 11:48:20|421.56|419.56|421.53|419.53|421.56|419.56|421.52|419.52|12
1722460230000|2024-07-31 21:10:30|413.61|411.61|414.02|412.02|414.15|412.15|413.61|411.61|29
1722512910000|2024-08-01 11:48:30|421.54|419.54|421.5|419.5|421.54|419.54|421.5|419.5|5
1722460240000|2024-07-31 21:10:40|414.03|412.03|414.35|412.35|414.35|412.35|414.03|412.03|22
1722512920000|2024-08-01 11:48:40|421.51|419.51|421.54|419.54|421.54|419.54|421.5|419.5|6
1722460250000|2024-07-31 21:10:50|414.27|412.27|414.48|412.48|414.48|412.48|414.2|412.2|29
1722512930000|2024-08-01 11:48:50|421.53|419.53|421.63|419.63|421.63|419.63|421.52|419.52|11
1722460260000|2024-07-31 21:11:00|414.47|412.47|414.24|412.24|414.49|412.49|414.24|412.24|24
1722512940000|2024-08-01 11:49:00|421.62|419.62|421.62|419.62|421.63|419.63|421.61|419.61|9
1722460270000|2024-07-31 21:11:10|414.21|412.21|414.13|412.13|414.22|412.22|413.89|411.89|34
1722512950000|2024-08-01 11:49:10|421.63|419.63|421.5|419.5|421.64|419.64|421.48|419.48|12
1722460280000|2024-07-31 21:11:20|414.12|412.12|413.73|411.73|414.21|412.21|413.71|411.71|32
1722512960000|2024-08-01 11:49:20|421.51|419.51|421.5|419.5|421.51|419.51|421.5|419.5|4
1722460290000|2024-07-31 21:11:30|413.75|411.75|413.72|411.72|413.87|411.87|413.66|411.66|31
1722512970000|2024-08-01 11:49:30|421.51|419.51|421.44|419.44|421.51|419.51|421.44|419.44|7
1722460300000|2024-07-31 21:11:40|413.7|411.7|414.06|412.06|414.06|412.06|413.62|411.62|31
1722512990000|2024-08-01 11:49:50|421.43|419.43|421.13|419.13|421.43|419.43|421|419|15
1722460310000|2024-07-31 21:11:50|414.08|412.08|413.92|411.92|414.12|412.12|413.77|411.77|29
1722513000000|2024-08-01 11:50:00|421.12|419.12|421.09|419.09|421.12|419.12|421.08|419.08|10
1722460320000|2024-07-31 21:12:00|413.96|411.96|413.77|411.77|414.12|412.12|413.77|411.77|32
1722513010000|2024-08-01 11:50:10|421.1|419.1|421.1|419.1|421.13|419.13|421.09|419.09|9
1722460330000|2024-07-31 21:12:10|413.76|411.76|413.76|411.76|413.96|411.96|413.62|411.62|35
1722513020000|2024-08-01 11:50:20|421.09|419.09|421.11|419.11|421.12|419.12|421.09|419.09|14
1722460340000|2024-07-31 21:12:20|413.78|411.78|413.79|411.79|413.89|411.89|413.67|411.67|28
1722513030000|2024-08-01 11:50:30|421.1|419.1|421.1|419.1|421.11|419.11|421.1|419.1|11
1722460350000|2024-07-31 21:12:30|413.78|411.78|413.63|411.63|413.78|411.78|413.62|411.62|24
1722513040000|2024-08-01 11:50:40|421.09|419.09|421.11|419.11|421.11|419.11|421.09|419.09|7
1722460360000|2024-07-31 21:12:40|413.62|411.62|413.99|411.99|414.04|412.04|413.56|411.56|35
1722513050000|2024-08-01 11:50:50|421.1|419.1|421.13|419.13|421.14|419.14|421.1|419.1|9
1722460370000|2024-07-31 21:12:50|413.98|411.98|413.96|411.96|414.16|412.16|413.96|411.96|24
1722513060000|2024-08-01 11:51:00|421.12|419.12|421.14|419.14|421.14|419.14|421.1|419.1|11
1722460380000|2024-07-31 21:13:00|413.95|411.95|414.28|412.28|414.36|412.36|413.93|411.93|33
1722513070000|2024-08-01 11:51:10|421.16|419.16|421.18|419.18|421.18|419.18|421.16|419.16|3
1722460390000|2024-07-31 21:13:10|414.27|412.27|414.25|412.25|414.34|412.34|414.17|412.17|29
1722513080000|2024-08-01 11:51:20|421.19|419.19|421.19|419.19|421.19|419.19|421.18|419.18|5
1722460400000|2024-07-31 21:13:20|414.22|412.22|414.21|412.21|414.27|412.27|414.13|412.13|30
1722513090000|2024-08-01 11:51:30|421.18|419.18|421.19|419.19|421.19|419.19|421.18|419.18|4
1722460410000|2024-07-31 21:13:30|414.22|412.22|414.35|412.35|414.39|412.39|414.17|412.17|32
1722513100000|2024-08-01 11:51:40|421.2|419.2|421.22|419.22|421.22|419.22|421.2|419.2|10
1722460420000|2024-07-31 21:13:40|414.36|412.36|414.34|412.34|414.46|412.46|414.31|412.31|30
1722513110000|2024-08-01 11:51:50|421.21|419.21|421.22|419.22|421.23|419.23|421.19|419.19|10
1722460430000|2024-07-31 21:13:50|414.38|412.38|414.52|412.52|414.53|412.53|414.38|412.38|26
1722513120000|2024-08-01 11:52:00|421.23|419.23|421.33|419.33|421.36|419.36|421.23|419.23|11
1722460440000|2024-07-31 21:14:00|414.5|412.5|414.39|412.39|414.56|412.56|414.39|412.39|20
1722513130000|2024-08-01 11:52:10|421.3|419.3|421.31|419.31|421.33|419.33|421.29|419.29|9
1722460450000|2024-07-31 21:14:10|414.34|412.34|414.28|412.28|414.41|412.41|414.26|412.26|25
1722513140000|2024-08-01 11:52:20|421.32|419.32|421.31|419.31|421.32|419.32|421.31|419.31|12
1722460460000|2024-07-31 21:14:20|414.33|412.33|414.28|412.28|414.33|412.33|414.19|412.19|24
1722513150000|2024-08-01 11:52:30|421.32|419.32|421.33|419.33|421.36|419.36|421.31|419.31|8
1722460470000|2024-07-31 21:14:30|414.29|412.29|414.49|412.49|414.51|412.51|414.29|412.29|26
1722513160000|2024-08-01 11:52:40|421.34|419.34|421.3|419.3|421.34|419.34|421.3|419.3|6
1722460480000|2024-07-31 21:14:40|414.48|412.48|414.52|412.52|414.52|412.52|414.43|412.43|25
1722513170000|2024-08-01 11:52:50|421.31|419.31|421.28|419.28|421.31|419.31|421.28|419.28|3
1722460490000|2024-07-31 21:14:50|414.53|412.53|414.54|412.54|414.56|412.56|414.48|412.48|16
1722513180000|2024-08-01 11:53:00|421.29|419.29|421.33|419.33|421.33|419.33|421.28|419.28|4
1722460500000|2024-07-31 21:15:00|414.56|412.56|415.08|413.08|415.08|413.08|414.56|412.56|24
1722513190000|2024-08-01 11:53:10|421.31|419.31|421.29|419.29|421.33|419.33|421.28|419.28|15
1722460510000|2024-07-31 21:15:10|415.1|413.1|415.04|413.04|415.2|413.2|415.01|413.01|34
1722513200000|2024-08-01 11:53:20|421.27|419.27|421.31|419.31|421.31|419.31|421.27|419.27|9
1722460520000|2024-07-31 21:15:20|415.07|413.07|415.09|413.09|415.14|413.14|414.97|412.97|33
1722513210000|2024-08-01 11:53:30|421.3|419.3|421.3|419.3|421.31|419.31|421.3|419.3|3
1722460530000|2024-07-31 21:15:30|415.13|413.13|415.13|413.13|415.21|413.21|415.09|413.09|23
1722513220000|2024-08-01 11:53:40|421.28|419.28|421.27|419.27|421.28|419.28|421.23|419.23|8
1722460540000|2024-07-31 21:15:40|415.14|413.14|414.99|412.99|415.15|413.15|414.93|412.93|34
1722513230000|2024-08-01 11:53:50|421.26|419.26|421.23|419.23|421.26|419.26|421.22|419.22|7
1722460550000|2024-07-31 21:15:50|415.02|413.02|414.86|412.86|415.02|413.02|414.85|412.85|10
1722513240000|2024-08-01 11:54:00|421.22|419.22|421.2|419.2|421.23|419.23|421.2|419.2|14
1722460560000|2024-07-31 21:16:00|414.84|412.84|415.19|413.19|415.21|413.21|414.83|412.83|31
1722513250000|2024-08-01 11:54:10|421.19|419.19|421.22|419.22|421.23|419.23|421.11|419.11|16
1722460570000|2024-07-31 21:16:10|415.23|413.23|415.12|413.12|415.38|413.38|415.12|413.12|29
1722513260000|2024-08-01 11:54:20|421.23|419.23|421.23|419.23|421.23|419.23|421.23|419.23|1
1722460580000|2024-07-31 21:16:20|415.14|413.14|414.94|412.94|415.14|413.14|414.92|412.92|21
1722513270000|2024-08-01 11:54:30|421.27|419.27|421.41|419.41|421.41|419.41|421.27|419.27|5
1722460590000|2024-07-31 21:16:30|414.93|412.93|415.15|413.15|415.17|413.17|414.93|412.93|30
1722513280000|2024-08-01 11:54:40|421.42|419.42|421.8|419.8|421.8|419.8|421.42|419.42|4
1722460600000|2024-07-31 21:16:40|415.13|413.13|414.71|412.71|415.13|413.13|414.71|412.71|22
1722513310000|2024-08-01 11:55:10|421.83|419.83|421.83|419.83|421.83|419.83|421.83|419.83|1
1722513330000|2024-08-01 11:55:30|421.84|419.84|421.97|419.97|422.06|420.06|421.84|419.84|17
1722460610000|2024-07-31 21:16:50|414.7|412.7|414.73|412.73|414.82|412.82|414.65|412.65|29
1722513340000|2024-08-01 11:55:40|421.96|419.96|421.95|419.95|421.96|419.96|421.93|419.93|8
1722460620000|2024-07-31 21:17:00|414.77|412.77|414.92|412.92|414.99|412.99|414.76|412.76|26
1722513350000|2024-08-01 11:55:50|421.96|419.96|421.95|419.95|421.96|419.96|421.94|419.94|3
1722460630000|2024-07-31 21:17:10|414.89|412.89|414.61|412.61|414.97|412.97|414.61|412.61|29
1722513360000|2024-08-01 11:56:00|421.96|419.96|421.9|419.9|421.96|419.96|421.9|419.9|7
1722460640000|2024-07-31 21:17:20|414.57|412.57|414.37|412.37|414.58|412.58|414.31|412.31|31
1722513370000|2024-08-01 11:56:10|421.92|419.92|421.97|419.97|421.97|419.97|421.92|419.92|6
1722460650000|2024-07-31 21:17:30|414.33|412.33|414.19|412.19|414.34|412.34|414.11|412.11|19
1722513380000|2024-08-01 11:56:20|421.99|419.99|421.98|419.98|422.04|420.04|421.98|419.98|6
1722460660000|2024-07-31 21:17:40|414.22|412.22|414.08|412.08|414.46|412.46|414.07|412.07|25
1722513390000|2024-08-01 11:56:30|422|420|421.93|419.93|422|420|421.93|419.93|9
1722460670000|2024-07-31 21:17:50|414.02|412.02|413.89|411.89|414.02|412.02|413.83|411.83|21
1722513400000|2024-08-01 11:56:40|421.95|419.95|422.07|420.07|422.07|420.07|421.95|419.95|9
1722460680000|2024-07-31 21:18:00|413.88|411.88|414.21|412.21|414.23|412.23|413.88|411.88|24
1722513410000|2024-08-01 11:56:50|422.09|420.09|422.13|420.13|422.16|420.16|422.09|420.09|12
1722460690000|2024-07-31 21:18:10|414.2|412.2|414.18|412.18|414.22|412.22|414.13|412.13|18
1722513420000|2024-08-01 11:57:00|422.11|420.11|422.1|420.1|422.11|420.11|422.09|420.09|3
1722460700000|2024-07-31 21:18:20|414.19|412.19|414.21|412.21|414.21|412.21|414.18|412.18|6
1722513430000|2024-08-01 11:57:10|422.12|420.12|422.11|420.11|422.14|420.14|422.06|420.06|15
1722460710000|2024-07-31 21:18:30|414.2|412.2|414.21|412.21|414.21|412.21|414.19|412.19|6
1722513440000|2024-08-01 11:57:20|422.12|420.12|422.14|420.14|422.14|420.14|422.1|420.1|9
1722460720000|2024-07-31 21:18:40|414.2|412.2|414.37|412.37|414.38|412.38|414.14|412.14|20
1722513450000|2024-08-01 11:57:30|422.12|420.12|422.14|420.14|422.14|420.14|422.12|420.12|4
1722460730000|2024-07-31 21:18:50|414.34|412.34|414.67|412.67|414.72|412.72|414.34|412.34|24
1722513460000|2024-08-01 11:57:40|422.15|420.15|422.11|420.11|422.16|420.16|422.09|420.09|11
1722460740000|2024-07-31 21:19:00|414.64|412.64|414.75|412.75|414.78|412.78|414.64|412.64|17
1722513470000|2024-08-01 11:57:50|422.12|420.12|422.12|420.12|422.14|420.14|422.1|420.1|10
1722460750000|2024-07-31 21:19:10|414.71|412.71|414.65|412.65|414.75|412.75|414.65|412.65|12
1722513480000|2024-08-01 11:58:00|422.13|420.13|422.11|420.11|422.13|420.13|422.1|420.1|8
1722460760000|2024-07-31 21:19:20|414.63|412.63|414.36|412.36|414.63|412.63|414.36|412.36|21
1722513490000|2024-08-01 11:58:10|422.12|420.12|422.19|420.19|422.19|420.19|422.12|420.12|4
1722460770000|2024-07-31 21:19:30|414.35|412.35|414.3|412.3|414.36|412.36|414.28|412.28|13
1722513500000|2024-08-01 11:58:20|422.22|420.22|422.25|420.25|422.25|420.25|422.22|420.22|2
1722460780000|2024-07-31 21:19:40|414.29|412.29|414.1|412.1|414.29|412.29|414.1|412.1|10
1722513510000|2024-08-01 11:58:30|422.27|420.27|422.24|420.24|422.27|420.27|422.24|420.24|2
1722460790000|2024-07-31 21:19:50|414.09|412.09|414.29|412.29|414.31|412.31|414.09|412.09|10
1722513520000|2024-08-01 11:58:40|422.27|420.27|422.26|420.26|422.27|420.27|422.24|420.24|3
1722460800000|2024-07-31 21:20:00|414.3|412.3|414.31|412.31|414.31|412.31|414.29|412.29|12
1722513540000|2024-08-01 11:59:00|422.24|420.24|422.35|420.35|422.35|420.35|422.24|420.24|2
1722460810000|2024-07-31 21:20:10|414.29|412.29|414.21|412.21|414.3|412.3|414.17|412.17|12
1722513550000|2024-08-01 11:59:10|422.36|420.36|422.37|420.37|422.4|420.4|422.35|420.35|7
1722460820000|2024-07-31 21:20:20|414.19|412.19|414.16|412.16|414.19|412.19|414.14|412.14|15
1722513560000|2024-08-01 11:59:20|422.39|420.39|422.44|420.44|422.44|420.44|422.39|420.39|3
1722513570000|2024-08-01 11:59:30|422.42|420.42|422.37|420.37|422.42|420.42|422.37|420.37|4
1722460830000|2024-07-31 21:20:30|414.14|412.14|414.15|412.15|414.19|412.19|414.14|412.14|6
1722513580000|2024-08-01 11:59:40|422.5|420.5|422.51|420.51|422.51|420.51|422.49|420.49|4
1722460840000|2024-07-31 21:20:40|414.14|412.14|414.14|412.14|414.15|412.15|414.14|412.14|3
1722513590000|2024-08-01 11:59:50|422.49|420.49|422.49|420.49|422.49|420.49|422.49|420.49|1
1722460850000|2024-07-31 21:20:50|414.13|412.13|414.12|412.12|414.14|412.14|414.12|412.12|6
1722513600000|2024-08-01 12:00:00|422.5|420.5|422.3|420.3|422.5|420.5|422.28|420.28|11
1722460860000|2024-07-31 21:21:00|414.14|412.14|414.14|412.14|414.14|412.14|414.13|412.13|3
1722513610000|2024-08-01 12:00:10|422.31|420.31|422.31|420.31|422.31|420.31|422.28|420.28|5
1722460870000|2024-07-31 21:21:10|414.13|412.13|414.14|412.14|414.14|412.14|414.13|412.13|2
1722513620000|2024-08-01 12:00:20|422.3|420.3|422.2|420.2|422.3|420.3|422.19|420.19|10
1722460890000|2024-07-31 21:21:30|414.26|412.26|414.34|412.34|414.34|412.34|414.26|412.26|5
1722513630000|2024-08-01 12:00:30|422.19|420.19|422.25|420.25|422.25|420.25|422.19|420.19|13
1722460900000|2024-07-31 21:21:40|414.35|412.35|414.49|412.49|414.53|412.53|414.35|412.35|12
1722513640000|2024-08-01 12:00:40|422.31|420.31|422.28|420.28|422.31|420.31|422.28|420.28|2
1722460910000|2024-07-31 21:21:50|414.47|412.47|414.54|412.54|414.54|412.54|414.46|412.46|8
1722513650000|2024-08-01 12:00:50|422.27|420.27|422.15|420.15|422.27|420.27|422.15|420.15|3
1722460920000|2024-07-31 21:22:00|414.56|412.56|414.43|412.43|414.57|412.57|414.43|412.43|14
1722513660000|2024-08-01 12:01:00|422.16|420.16|422.18|420.18|422.18|420.18|422.08|420.08|15
1722460930000|2024-07-31 21:22:10|414.42|412.42|414.48|412.48|414.52|412.52|414.41|412.41|15
1722513670000|2024-08-01 12:01:10|422.17|420.17|422.18|420.18|422.18|420.18|422.17|420.17|2
1722460940000|2024-07-31 21:22:20|414.5|412.5|414.48|412.48|414.54|412.54|414.47|412.47|17
1722513680000|2024-08-01 12:01:20|422.22|420.22|422.2|420.2|422.22|420.22|422.18|420.18|13
1722460950000|2024-07-31 21:22:30|414.46|412.46|414.44|412.44|414.47|412.47|414.44|412.44|6
1722513690000|2024-08-01 12:01:30|422.21|420.21|422.39|420.39|422.4|420.4|422.21|420.21|13
1722460960000|2024-07-31 21:22:40|414.39|412.39|414.38|412.38|414.53|412.53|414.38|412.38|16
1722513700000|2024-08-01 12:01:40|422.4|420.4|422.39|420.39|422.4|420.4|422.37|420.37|8
1722460970000|2024-07-31 21:22:50|414.39|412.39|414.37|412.37|414.39|412.39|414.36|412.36|7
1722513710000|2024-08-01 12:01:50|422.33|420.33|422.34|420.34|422.34|420.34|422.33|420.33|2
1722460980000|2024-07-31 21:23:00|414.38|412.38|414.31|412.31|414.38|412.38|414.26|412.26|15
1722513720000|2024-08-01 12:02:00|422.35|420.35|422.38|420.38|422.38|420.38|422.34|420.34|6
1722460990000|2024-07-31 21:23:10|414.35|412.35|414.53|412.53|414.53|412.53|414.31|412.31|16
1722513730000|2024-08-01 12:02:10|422.4|420.4|422.4|420.4|422.4|420.4|422.4|420.4|1
1722461000000|2024-07-31 21:23:20|414.52|412.52|414.61|412.61|414.61|412.61|414.5|412.5|5
1722513740000|2024-08-01 12:02:20|422.38|420.38|422.4|420.4|422.4|420.4|422.38|420.38|4
1722461010000|2024-07-31 21:23:30|414.64|412.64|415.03|413.03|415.07|413.07|414.61|412.61|8
1722513750000|2024-08-01 12:02:30|422.42|420.42|422.42|420.42|422.42|420.42|422.42|420.42|1
1722461020000|2024-07-31 21:23:40|415.02|413.02|415.17|413.17|415.32|413.32|414.9|412.9|18
1722513760000|2024-08-01 12:02:40|422.4|420.4|422.47|420.47|422.48|420.48|422.4|420.4|5
1722461030000|2024-07-31 21:23:50|415.18|413.18|415.11|413.11|415.18|413.18|415|413|24
1722513770000|2024-08-01 12:02:50|422.44|420.44|422.48|420.48|422.59|420.59|422.42|420.42|8
1722461040000|2024-07-31 21:24:00|415.12|413.12|415.66|413.66|415.68|413.68|415.09|413.09|17
1722513780000|2024-08-01 12:03:00|422.49|420.49|422.43|420.43|422.49|420.49|422.43|420.43|3
1722461050000|2024-07-31 21:24:10|415.71|413.71|415.67|413.67|415.72|413.72|415.65|413.65|21
1722513790000|2024-08-01 12:03:10|422.45|420.45|422.85|420.85|422.85|420.85|422.45|420.45|18
1722461060000|2024-07-31 21:24:20|415.72|413.72|415.67|413.67|415.72|413.72|415.56|413.56|9
1722513800000|2024-08-01 12:03:20|422.83|420.83|422.88|420.88|422.88|420.88|422.8|420.8|8
1722461070000|2024-07-31 21:24:30|415.64|413.64|415.72|413.72|415.78|413.78|415.62|413.62|14
1722513810000|2024-08-01 12:03:30|422.87|420.87|422.88|420.88|422.88|420.88|422.87|420.87|2
1722461080000|2024-07-31 21:24:40|415.71|413.71|415.67|413.67|415.71|413.71|415.66|413.66|6
1722513830000|2024-08-01 12:03:50|422.9|420.9|423|421|423|421|422.89|420.89|4
1722461090000|2024-07-31 21:24:50|415.66|413.66|415.58|413.58|415.66|413.66|415.57|413.57|7
1722513840000|2024-08-01 12:04:00|423.01|421.01|423.32|421.32|423.34|421.34|423.01|421.01|17
1722461100000|2024-07-31 21:25:00|415.57|413.57|415.5|413.5|415.57|413.57|415.49|413.49|11
1722513850000|2024-08-01 12:04:10|423.29|421.29|423.45|421.45|423.48|421.48|423.29|421.29|15
1722461110000|2024-07-31 21:25:10|415.48|413.48|415.28|413.28|415.5|413.5|415.28|413.28|17
1722513860000|2024-08-01 12:04:20|423.46|421.46|423.43|421.43|423.47|421.47|423.39|421.39|15
1722461120000|2024-07-31 21:25:20|415.29|413.29|415.29|413.29|415.3|413.3|415.29|413.29|3
1722513870000|2024-08-01 12:04:30|423.45|421.45|423.31|421.31|423.45|421.45|423.3|421.3|9
1722461130000|2024-07-31 21:25:30|415.3|413.3|415.15|413.15|415.3|413.3|415.11|413.11|16
1722513880000|2024-08-01 12:04:40|423.32|421.32|423.34|421.34|423.35|421.35|423.32|421.32|6
1722461140000|2024-07-31 21:25:40|415.14|413.14|414.95|412.95|415.14|413.14|414.95|412.95|15
1722513890000|2024-08-01 12:04:50|423.33|421.33|423.38|421.38|423.38|421.38|423.33|421.33|12
1722461150000|2024-07-31 21:25:50|414.96|412.96|414.97|412.97|414.98|412.98|414.94|412.94|11
1722513900000|2024-08-01 12:05:00|423.39|421.39|423.5|421.5|423.52|421.52|423.39|421.39|7
1722461160000|2024-07-31 21:26:00|414.96|412.96|414.9|412.9|415|413|414.87|412.87|16
1722513910000|2024-08-01 12:05:10|423.49|421.49|423.5|421.5|423.51|421.51|423.38|421.38|16
1722461170000|2024-07-31 21:26:10|414.89|412.89|414.85|412.85|414.89|412.89|414.82|412.82|13
1722513920000|2024-08-01 12:05:20|423.49|421.49|423.79|421.79|423.79|421.79|423.49|421.49|10
1722461190000|2024-07-31 21:26:30|414.87|412.87|414.87|412.87|414.87|412.87|414.87|412.87|1
1722513930000|2024-08-01 12:05:30|423.83|421.83|423.88|421.88|423.95|421.95|423.83|421.83|9
1722461210000|2024-07-31 21:26:50|414.88|412.88|414.79|412.79|414.88|412.88|414.78|412.78|9
1722513940000|2024-08-01 12:05:40|423.92|421.92|423.8|421.8|423.94|421.94|423.8|421.8|14
1722461220000|2024-07-31 21:27:00|414.78|412.78|414.66|412.66|414.78|412.78|414.65|412.65|10
1722513950000|2024-08-01 12:05:50|423.77|421.77|423.73|421.73|423.77|421.77|423.71|421.71|12
1722461230000|2024-07-31 21:27:10|414.62|412.62|414.57|412.57|414.63|412.63|414.56|412.56|17
1722513960000|2024-08-01 12:06:00|423.71|421.71|423.72|421.72|423.75|421.75|423.7|421.7|7
1722461240000|2024-07-31 21:27:20|414.58|412.58|414.52|412.52|414.59|412.59|414.52|412.52|13
1722513970000|2024-08-01 12:06:10|423.71|421.71|423.72|421.72|423.72|421.72|423.69|421.69|10
1722461250000|2024-07-31 21:27:30|414.5|412.5|414.34|412.34|414.52|412.52|414.34|412.34|12
1722513980000|2024-08-01 12:06:20|423.71|421.71|423.73|421.73|423.74|421.74|423.71|421.71|4
1722461260000|2024-07-31 21:27:40|414.33|412.33|414.33|412.33|414.33|412.33|414.33|412.33|1
1722513990000|2024-08-01 12:06:30|423.69|421.69|423.38|421.38|423.69|421.69|423.38|421.38|11
1722461270000|2024-07-31 21:27:50|414.43|412.43|414.63|412.63|414.63|412.63|414.43|412.43|15
1722514000000|2024-08-01 12:06:40|423.39|421.39|423.46|421.46|423.46|421.46|423.39|421.39|14
1722461280000|2024-07-31 21:28:00|414.64|412.64|414.82|412.82|414.83|412.83|414.64|412.64|14
1722514010000|2024-08-01 12:06:50|423.45|421.45|423.39|421.39|423.45|421.45|423.39|421.39|6
1722461290000|2024-07-31 21:28:10|414.83|412.83|414.8|412.8|414.84|412.84|414.8|412.8|4
1722514020000|2024-08-01 12:07:00|423.4|421.4|423.38|421.38|423.42|421.42|423.37|421.37|5
1722461300000|2024-07-31 21:28:20|414.79|412.79|414.4|412.4|414.8|412.8|414.4|412.4|22
1722514030000|2024-08-01 12:07:10|423.37|421.37|423.42|421.42|423.42|421.42|423.34|421.34|11
1722461310000|2024-07-31 21:28:30|414.39|412.39|414.32|412.32|414.39|412.39|414.32|412.32|4
1722514040000|2024-08-01 12:07:20|423.43|421.43|423.62|421.62|423.62|421.62|423.43|421.43|4
1722461340000|2024-07-31 21:29:00|414.31|412.31|414.31|412.31|414.31|412.31|414.31|412.31|1
1722514050000|2024-08-01 12:07:30|423.63|421.63|423.63|421.63|423.66|421.66|423.6|421.6|14
1722461350000|2024-07-31 21:29:10|414.32|412.32|414.32|412.32|414.32|412.32|414.31|412.31|5
1722514060000|2024-08-01 12:07:40|423.64|421.64|423.69|421.69|423.7|421.7|423.63|421.63|11
1722461360000|2024-07-31 21:29:20|414.31|412.31|413.9|411.9|414.31|412.31|413.86|411.86|18
1722514070000|2024-08-01 12:07:50|423.6|421.6|423.17|421.17|423.6|421.6|423.17|421.17|12
1722461370000|2024-07-31 21:29:30|413.85|411.85|413.3|411.3|413.85|411.85|413.24|411.24|31
1722514080000|2024-08-01 12:08:00|423.19|421.19|423.07|421.07|423.19|421.19|423.07|421.07|16
1722461380000|2024-07-31 21:29:40|413.23|411.23|412.97|410.97|413.29|411.29|412.96|410.96|22
1722514090000|2024-08-01 12:08:10|423.1|421.1|422.97|420.97|423.15|421.15|422.96|420.96|18
1722461390000|2024-07-31 21:29:50|412.96|410.96|412.55|410.55|412.99|410.99|412.44|410.44|26
1722514100000|2024-08-01 12:08:20|422.98|420.98|423.18|421.18|423.19|421.19|422.96|420.96|8
1722461400000|2024-07-31 21:30:00|412.57|410.57|413.28|411.28|413.29|411.29|412.57|410.57|20
1722514110000|2024-08-01 12:08:30|423.16|421.16|423.14|421.14|423.2|421.2|423.11|421.11|13
1722461410000|2024-07-31 21:30:10|413.27|411.27|413.5|411.5|413.53|411.53|413.27|411.27|22
1722514120000|2024-08-01 12:08:40|423.15|421.15|423.22|421.22|423.27|421.27|423.15|421.15|22
1722461420000|2024-07-31 21:30:20|413.51|411.51|413.61|411.61|413.64|411.64|413.51|411.51|16
1722514130000|2024-08-01 12:08:50|423.2|421.2|423.38|421.38|423.4|421.4|423.18|421.18|16
1722461430000|2024-07-31 21:30:30|413.63|411.63|413.94|411.94|413.94|411.94|413.63|411.63|15
1722514140000|2024-08-01 12:09:00|423.4|421.4|423.41|421.41|423.42|421.42|423.39|421.39|9
1722461440000|2024-07-31 21:30:40|413.98|411.98|413.89|411.89|413.98|411.98|413.82|411.82|18
1722514150000|2024-08-01 12:09:10|423.36|421.36|423.3|421.3|423.36|421.36|423.28|421.28|11
1722461450000|2024-07-31 21:30:50|413.88|411.88|414.2|412.2|414.2|412.2|413.88|411.88|21
1722514160000|2024-08-01 12:09:20|423.29|421.29|423.54|421.54|423.55|421.55|423.29|421.29|21
1722461460000|2024-07-31 21:31:00|414.21|412.21|414.41|412.41|414.41|412.41|414.2|412.2|17
1722514170000|2024-08-01 12:09:30|423.55|421.55|423.51|421.51|423.56|421.56|423.51|421.51|5
1722461470000|2024-07-31 21:31:10|414.44|412.44|413.91|411.91|414.44|412.44|413.91|411.91|26
1722514180000|2024-08-01 12:09:40|423.49|421.49|423.52|421.52|423.54|421.54|423.49|421.49|11
1722461480000|2024-07-31 21:31:20|413.9|411.9|413.96|411.96|413.96|411.96|413.89|411.89|12
1722514190000|2024-08-01 12:09:50|423.51|421.51|423.51|421.51|423.53|421.53|423.51|421.51|4
1722461490000|2024-07-31 21:31:30|414|412|413.91|411.91|414.01|412.01|413.89|411.89|14
1722514200000|2024-08-01 12:10:00|423.52|421.52|423.51|421.51|423.54|421.54|423.48|421.48|11
1722461500000|2024-07-31 21:31:40|413.93|411.93|414.21|412.21|414.21|412.21|413.91|411.91|15
1722514210000|2024-08-01 12:10:10|423.52|421.52|423.48|421.48|423.53|421.53|423.48|421.48|11
1722461510000|2024-07-31 21:31:50|414.24|412.24|414.49|412.49|414.53|412.53|414.24|412.24|20
1722514220000|2024-08-01 12:10:20|423.5|421.5|423.58|421.58|423.58|421.58|423.5|421.5|16
1722461520000|2024-07-31 21:32:00|414.5|412.5|414.6|412.6|414.64|412.64|414.5|412.5|9
1722514230000|2024-08-01 12:10:30|423.59|421.59|423.59|421.59|423.59|421.59|423.57|421.57|5
1722461530000|2024-07-31 21:32:10|414.58|412.58|414.3|412.3|414.58|412.58|414.3|412.3|18
1722514240000|2024-08-01 12:10:40|423.57|421.57|423.47|421.47|423.57|421.57|423.46|421.46|20
1722461540000|2024-07-31 21:32:20|414.33|412.33|414.3|412.3|414.35|412.35|414.3|412.3|9
1722514250000|2024-08-01 12:10:50|423.48|421.48|423.96|421.96|423.97|421.97|423.48|421.48|12
1722461550000|2024-07-31 21:32:30|414.31|412.31|414.31|412.31|414.35|412.35|414.28|412.28|17
1722514260000|2024-08-01 12:11:00|423.8|421.8|423.7|421.7|423.8|421.8|423.67|421.67|13
1722461560000|2024-07-31 21:32:40|414.3|412.3|414.26|412.26|414.31|412.31|414.26|412.26|7
1722514270000|2024-08-01 12:11:10|423.69|421.69|423.74|421.74|423.76|421.76|423.67|421.67|18
1722461570000|2024-07-31 21:32:50|414.25|412.25|414.36|412.36|414.36|412.36|414.17|412.17|19
1722514280000|2024-08-01 12:11:20|423.75|421.75|424.09|422.09|424.11|422.11|423.75|421.75|18
1722461580000|2024-07-31 21:33:00|414.35|412.35|414.39|412.39|414.39|412.39|414.33|412.33|6
1722514290000|2024-08-01 12:11:30|424.02|422.02|423.92|421.92|424.09|422.09|423.83|421.83|18
1722461590000|2024-07-31 21:33:10|414.38|412.38|413.77|411.77|414.38|412.38|413.77|411.77|24
1722514300000|2024-08-01 12:11:40|423.96|421.96|423.47|421.47|423.98|421.98|423.47|421.47|16
1722461600000|2024-07-31 21:33:20|413.73|411.73|413.58|411.58|413.77|411.77|413.58|411.58|13
1722514310000|2024-08-01 12:11:50|423.49|421.49|423.77|421.77|423.78|421.78|423.49|421.49|19
1722461610000|2024-07-31 21:33:30|413.53|411.53|413.61|411.61|413.77|411.77|413.53|411.53|22
1722514320000|2024-08-01 12:12:00|423.76|421.76|423.53|421.53|423.77|421.77|423.45|421.45|24
1722461620000|2024-07-31 21:33:40|413.6|411.6|413.74|411.74|413.74|411.74|413.49|411.49|20
1722514330000|2024-08-01 12:12:10|423.54|421.54|423.55|421.55|423.57|421.57|423.51|421.51|15
1722461630000|2024-07-31 21:33:50|413.73|411.73|413.8|411.8|413.81|411.81|413.73|411.73|18
1722514340000|2024-08-01 12:12:20|423.56|421.56|423.55|421.55|423.57|421.57|423.54|421.54|10
1722461640000|2024-07-31 21:34:00|413.79|411.79|413.71|411.71|413.79|411.79|413.71|411.71|8
1722514350000|2024-08-01 12:12:30|423.56|421.56|423.55|421.55|423.57|421.57|423.53|421.53|18
1722461650000|2024-07-31 21:34:10|413.73|411.73|413.79|411.79|413.82|411.82|413.73|411.73|13
1722514360000|2024-08-01 12:12:40|423.56|421.56|423.56|421.56|423.57|421.57|423.55|421.55|12
1722461660000|2024-07-31 21:34:20|413.8|411.8|414.24|412.24|414.24|412.24|413.78|411.78|17
1722514370000|2024-08-01 12:12:50|423.57|421.57|423.57|421.57|423.57|421.57|423.55|421.55|7
1722461670000|2024-07-31 21:34:30|414.23|412.23|413.94|411.94|414.23|412.23|413.89|411.89|16
1722514380000|2024-08-01 12:13:00|423.6|421.6|423.86|421.86|423.88|421.88|423.6|421.6|29
1722461680000|2024-07-31 21:34:40|413.96|411.96|414.01|412.01|414.01|412.01|413.95|411.95|7
1722514390000|2024-08-01 12:13:10|423.85|421.85|424.15|422.15|424.15|422.15|423.85|421.85|28
1722461690000|2024-07-31 21:34:50|414.02|412.02|414.01|412.01|414.03|412.03|414.01|412.01|8
1722514400000|2024-08-01 12:13:20|424.14|422.14|424.11|422.11|424.19|422.19|424.07|422.07|24
1722461700000|2024-07-31 21:35:00|414.02|412.02|414.05|412.05|414.08|412.08|414.02|412.02|10
1722514410000|2024-08-01 12:13:30|424.09|422.09|423.96|421.96|424.09|422.09|423.9|421.9|19
1722461710000|2024-07-31 21:35:10|414.02|412.02|414.03|412.03|414.03|412.03|414.02|412.02|2
1722514420000|2024-08-01 12:13:40|423.98|421.98|424.02|422.02|424.03|422.03|423.94|421.94|21
1722461720000|2024-07-31 21:35:20|413.99|411.99|413.98|411.98|414.03|412.03|413.98|411.98|10
1722514430000|2024-08-01 12:13:50|424.01|422.01|424.01|422.01|424.08|422.08|424|422|18
1722461730000|2024-07-31 21:35:30|413.97|411.97|413.98|411.98|413.99|411.99|413.96|411.96|6
1722514440000|2024-08-01 12:14:00|424|422|423.9|421.9|424.01|422.01|423.88|421.88|30
1722461740000|2024-07-31 21:35:40|413.97|411.97|413.97|411.97|413.99|411.99|413.96|411.96|6
1722514450000|2024-08-01 12:14:10|423.89|421.89|424.04|422.04|424.05|422.05|423.84|421.84|24
1722461750000|2024-07-31 21:35:50|413.98|411.98|414.17|412.17|414.18|412.18|413.98|411.98|11
1722514460000|2024-08-01 12:14:20|424.05|422.05|424.03|422.03|424.05|422.05|423.98|421.98|12
1722461760000|2024-07-31 21:36:00|414.12|412.12|414.17|412.17|414.17|412.17|414.12|412.12|10
1722514470000|2024-08-01 12:14:30|424.02|422.02|423.98|421.98|424.18|422.18|423.98|421.98|20
1722461770000|2024-07-31 21:36:10|414.16|412.16|414.25|412.25|414.25|412.25|414.15|412.15|11
1722514480000|2024-08-01 12:14:40|424|422|424.03|422.03|424.03|422.03|423.98|421.98|19
1722461780000|2024-07-31 21:36:20|414.26|412.26|414.36|412.36|414.47|412.47|414.26|412.26|15
1722514490000|2024-08-01 12:14:50|424.02|422.02|424.04|422.04|424.05|422.05|423.98|421.98|20
1722461790000|2024-07-31 21:36:30|414.28|412.28|414.36|412.36|414.36|412.36|414.26|412.26|15
1722514500000|2024-08-01 12:15:00|424.05|422.05|424.01|422.01|424.09|422.09|424.01|422.01|19
1722461800000|2024-07-31 21:36:40|414.35|412.35|414.4|412.4|414.4|412.4|414.34|412.34|9
1722514510000|2024-08-01 12:15:10|424.03|422.03|423.76|421.76|424.08|422.08|423.76|421.76|25
1722461810000|2024-07-31 21:36:50|414.41|412.41|414.38|412.38|414.41|412.41|414.37|412.37|4
1722514520000|2024-08-01 12:15:20|423.77|421.77|423.85|421.85|423.87|421.87|423.77|421.77|19
1722461820000|2024-07-31 21:37:00|414.41|412.41|414.39|412.39|414.41|412.41|414.38|412.38|6
1722514530000|2024-08-01 12:15:30|423.84|421.84|423.76|421.76|423.84|421.84|423.76|421.76|18
1722461830000|2024-07-31 21:37:10|414.38|412.38|414.21|412.21|414.38|412.38|414.21|412.21|11
1722514540000|2024-08-01 12:15:40|423.77|421.77|423.77|421.77|423.82|421.82|423.75|421.75|17
1722461840000|2024-07-31 21:37:20|414.23|412.23|414.26|412.26|414.27|412.27|414.21|412.21|13
1722514550000|2024-08-01 12:15:50|423.78|421.78|423.77|421.77|423.82|421.82|423.75|421.75|16
1722461850000|2024-07-31 21:37:30|414.25|412.25|414.27|412.27|414.27|412.27|414.22|412.22|8
1722514560000|2024-08-01 12:16:00|423.78|421.78|423.78|421.78|423.82|421.82|423.75|421.75|14
1722461870000|2024-07-31 21:37:50|414.26|412.26|414.45|412.45|414.45|412.45|414.26|412.26|9
1722514570000|2024-08-01 12:16:10|423.77|421.77|423.8|421.8|423.82|421.82|423.75|421.75|21
1722461880000|2024-07-31 21:38:00|414.46|412.46|414.84|412.84|414.84|412.84|414.45|412.45|17
1722514580000|2024-08-01 12:16:20|423.79|421.79|423.76|421.76|423.8|421.8|423.76|421.76|14
1722461890000|2024-07-31 21:38:10|414.85|412.85|415.26|413.26|415.26|413.26|414.85|412.85|19
1722514590000|2024-08-01 12:16:30|423.75|421.75|423.76|421.76|423.82|421.82|423.7|421.7|17
1722461900000|2024-07-31 21:38:20|415.25|413.25|415.28|413.28|415.3|413.3|415.21|413.21|18
1722514600000|2024-08-01 12:16:40|423.75|421.75|423.83|421.83|423.83|421.83|423.71|421.71|20
1722461910000|2024-07-31 21:38:30|415.29|413.29|415.23|413.23|415.3|413.3|415.22|413.22|13
1722514610000|2024-08-01 12:16:50|423.84|421.84|424.09|422.09|424.09|422.09|423.84|421.84|9
1722461920000|2024-07-31 21:38:40|415.24|413.24|415.31|413.31|415.35|413.35|415.23|413.23|13
1722514620000|2024-08-01 12:17:00|424.11|422.11|424.11|422.11|424.11|422.11|424.01|422.01|12
1722514630000|2024-08-01 12:17:10|424.13|422.13|424.22|422.22|424.26|422.26|424.01|422.01|19
1722461930000|2024-07-31 21:38:50|415.3|413.3|415.32|413.32|415.32|413.32|415.29|413.29|11
1722514640000|2024-08-01 12:17:20|424.21|422.21|424.24|422.24|424.32|422.32|424.17|422.17|28
1722461940000|2024-07-31 21:39:00|415.33|413.33|415.44|413.44|415.44|413.44|415.33|413.33|13
1722514650000|2024-08-01 12:17:30|424.25|422.25|424.15|422.15|424.29|422.29|424.13|422.13|24
1722461950000|2024-07-31 21:39:10|415.45|413.45|415.47|413.47|415.47|413.47|415.45|413.45|5
1722514660000|2024-08-01 12:17:40|424.16|422.16|424.13|422.13|424.19|422.19|424.11|422.11|18
1722461960000|2024-07-31 21:39:20|415.46|413.46|415.44|413.44|415.47|413.47|415.43|413.43|7
1722514670000|2024-08-01 12:17:50|424.12|422.12|423.99|421.99|424.12|422.12|423.94|421.94|20
1722461970000|2024-07-31 21:39:30|415.45|413.45|415.47|413.47|415.5|413.5|415.44|413.44|8
1722514680000|2024-08-01 12:18:00|423.97|421.97|424.01|422.01|424.02|422.02|423.93|421.93|19
1722461980000|2024-07-31 21:39:40|415.48|413.48|415.48|413.48|415.51|413.51|415.44|413.44|10
1722514690000|2024-08-01 12:18:10|423.99|421.99|424|422|424.03|422.03|423.99|421.99|13
1722461990000|2024-07-31 21:39:50|415.49|413.49|415.43|413.43|415.49|413.49|415.42|413.42|14
1722514700000|2024-08-01 12:18:20|424.03|422.03|424.09|422.09|424.09|422.09|423.93|421.93|23
1722462000000|2024-07-31 21:40:00|415.41|413.41|415.43|413.43|415.44|413.44|415.33|413.33|14
1722514710000|2024-08-01 12:18:30|424.1|422.1|423.89|421.89|424.11|422.11|423.88|421.88|17
1722462010000|2024-07-31 21:40:10|415.44|413.44|415.41|413.41|415.44|413.44|415.4|413.4|4
1722514720000|2024-08-01 12:18:40|423.63|421.63|423.63|421.63|423.67|421.67|423.58|421.58|19
1722462020000|2024-07-31 21:40:20|415.4|413.4|415.57|413.57|415.57|413.57|415.4|413.4|15
1722514730000|2024-08-01 12:18:50|423.61|421.61|423.51|421.51|423.63|421.63|423.49|421.49|18
1722462030000|2024-07-31 21:40:30|415.59|413.59|415.59|413.59|415.66|413.66|415.59|413.59|12
1722514740000|2024-08-01 12:19:00|423.5|421.5|423.48|421.48|423.56|421.56|423.48|421.48|17
1722462040000|2024-07-31 21:40:40|415.6|413.6|415.64|413.64|415.64|413.64|415.6|413.6|7
1722514750000|2024-08-01 12:19:10|423.46|421.46|423.44|421.44|423.47|421.47|423.38|421.38|19
1722462050000|2024-07-31 21:40:50|415.65|413.65|415.76|413.76|415.76|413.76|415.65|413.65|5
1722514760000|2024-08-01 12:19:20|423.43|421.43|423.42|421.42|423.43|421.43|423.41|421.41|7
1722462060000|2024-07-31 21:41:00|415.73|413.73|415.74|413.74|415.74|413.74|415.7|413.7|8
1722514770000|2024-08-01 12:19:30|423.41|421.41|423.41|421.41|423.42|421.42|423.39|421.39|8
1722462070000|2024-07-31 21:41:10|415.73|413.73|415.72|413.72|415.73|413.73|415.71|413.71|3
1722514780000|2024-08-01 12:19:40|423.4|421.4|423.28|421.28|423.4|421.4|423.25|421.25|21
1722462080000|2024-07-31 21:41:20|415.71|413.71|415.72|413.72|415.72|413.72|415.71|413.71|2
1722514790000|2024-08-01 12:19:50|423.27|421.27|423.39|421.39|423.39|421.39|423.23|421.23|21
1722462090000|2024-07-31 21:41:30|415.74|413.74|415.74|413.74|415.74|413.74|415.74|413.74|1
1722514800000|2024-08-01 12:20:00|423.41|421.41|423.19|421.19|423.43|421.43|423.11|421.11|15
1722462100000|2024-07-31 21:41:40|415.76|413.76|415.76|413.76|415.76|413.76|415.75|413.75|3
1722514810000|2024-08-01 12:20:10|423.18|421.18|423.18|421.18|423.24|421.24|423.17|421.17|18
1722462110000|2024-07-31 21:41:50|415.73|413.73|415.78|413.78|415.78|413.78|415.73|413.73|6
1722462120000|2024-07-31 21:42:00|415.81|413.81|415.82|413.82|415.82|413.82|415.81|413.81|2
1722514820000|2024-08-01 12:20:20|423.17|421.17|423.23|421.23|423.31|421.31|423.09|421.09|29
1722462130000|2024-07-31 21:42:10|415.83|413.83|415.91|413.91|415.91|413.91|415.82|413.82|6
1722514830000|2024-08-01 12:20:30|423.19|421.19|423.17|421.17|423.19|421.19|423.13|421.13|21
1722462140000|2024-07-31 21:42:20|415.92|413.92|415.93|413.93|415.93|413.93|415.92|413.92|4
1722462150000|2024-07-31 21:42:30|415.94|413.94|416.46|414.46|416.49|414.49|415.94|413.94|16
1722514840000|2024-08-01 12:20:40|423.23|421.23|423.26|421.26|423.28|421.28|423.22|421.22|20
1722462160000|2024-07-31 21:42:40|416.44|414.44|416.32|414.32|416.5|414.5|416.32|414.32|13
1722514850000|2024-08-01 12:20:50|423.24|421.24|423.29|421.29|423.3|421.3|423.24|421.24|16
1722462170000|2024-07-31 21:42:50|416.33|414.33|416.28|414.28|416.33|414.33|416.28|414.28|10
1722514860000|2024-08-01 12:21:00|423.3|421.3|423.3|421.3|423.32|421.32|423.3|421.3|6
1722462180000|2024-07-31 21:43:00|416.29|414.29|416.28|414.28|416.29|414.29|416.28|414.28|4
1722514870000|2024-08-01 12:21:10|423.27|421.27|423.23|421.23|423.28|421.28|423.23|421.23|5
1722514880000|2024-08-01 12:21:20|423.25|421.25|423.19|421.19|423.25|421.25|423.18|421.18|16
1722462190000|2024-07-31 21:43:10|416.29|414.29|416.37|414.37|416.37|414.37|416.29|414.29|8
1722514890000|2024-08-01 12:21:30|423.2|421.2|423.11|421.11|423.2|421.2|423.09|421.09|14
1722462200000|2024-07-31 21:43:20|416.41|414.41|416.48|414.48|416.48|414.48|416.41|414.41|13
1722514900000|2024-08-01 12:21:40|423.18|421.18|423.24|421.24|423.24|421.24|423.1|421.1|17
1722462210000|2024-07-31 21:43:30|416.49|414.49|416.5|414.5|416.51|414.51|416.49|414.49|7
1722462220000|2024-07-31 21:43:40|416.51|414.51|416.48|414.48|416.55|414.55|416.48|414.48|5
1722514910000|2024-08-01 12:21:50|423.25|421.25|423.16|421.16|423.27|421.27|423.1|421.1|15
1722462230000|2024-07-31 21:43:50|416.46|414.46|416.43|414.43|416.46|414.46|416.41|414.41|10
1722514920000|2024-08-01 12:22:00|423.11|421.11|423.15|421.15|423.15|421.15|423.09|421.09|15
1722514930000|2024-08-01 12:22:10|423.14|421.14|423.12|421.12|423.14|421.14|423.12|421.12|3
1722462240000|2024-07-31 21:44:00|416.49|414.49|416.91|414.91|416.91|414.91|416.49|414.49|18
1722514940000|2024-08-01 12:22:20|423.13|421.13|423.05|421.05|423.13|421.13|423.05|421.05|4
1722462250000|2024-07-31 21:44:10|416.93|414.93|416.95|414.95|416.97|414.97|416.92|414.92|12
1722514950000|2024-08-01 12:22:30|423.06|421.06|423.02|421.02|423.1|421.1|423.02|421.02|7
1722462260000|2024-07-31 21:44:20|416.96|414.96|416.91|414.91|416.96|414.96|416.88|414.88|10
1722514960000|2024-08-01 12:22:40|423.04|421.04|423.03|421.03|423.04|421.04|423.03|421.03|2
1722462270000|2024-07-31 21:44:30|416.9|414.9|417.03|415.03|417.11|415.11|416.86|414.86|25
1722514970000|2024-08-01 12:22:50|423.02|421.02|423|421|423.03|421.03|423|421|5
1722462280000|2024-07-31 21:44:40|417.01|415.01|416.81|414.81|417.01|415.01|416.81|414.81|15
1722514980000|2024-08-01 12:23:00|423.01|421.01|422.93|420.93|423.01|421.01|422.93|420.93|8
1722462290000|2024-07-31 21:44:50|416.82|414.82|416.82|414.82|416.82|414.82|416.78|414.78|8
1722514990000|2024-08-01 12:23:10|422.94|420.94|422.96|420.96|423.03|421.03|422.89|420.89|21
1722462300000|2024-07-31 21:45:00|416.81|414.81|416.57|414.57|416.82|414.82|416.57|414.57|18
1722515000000|2024-08-01 12:23:20|422.97|420.97|422.92|420.92|422.98|420.98|422.92|420.92|11
1722462310000|2024-07-31 21:45:10|416.56|414.56|416.36|414.36|416.56|414.56|416.34|414.34|17
1722515010000|2024-08-01 12:23:30|422.86|420.86|422.27|420.27|422.86|420.86|422.21|420.21|19
1722462320000|2024-07-31 21:45:20|416.33|414.33|416.25|414.25|416.33|414.33|416.25|414.25|8
1722515020000|2024-08-01 12:23:40|422.23|420.23|422.25|420.25|422.3|420.3|422.14|420.14|25
1722462330000|2024-07-31 21:45:30|416.23|414.23|416.25|414.25|416.25|414.25|416.18|414.18|7
1722515030000|2024-08-01 12:23:50|422.24|420.24|422.19|420.19|422.29|420.29|422.17|420.17|24
1722462340000|2024-07-31 21:45:40|416.21|414.21|416.22|414.22|416.22|414.22|416.21|414.21|2
1722515040000|2024-08-01 12:24:00|422.2|420.2|422.27|420.27|422.34|420.34|422.18|420.18|15
1722462350000|2024-07-31 21:45:50|416|414|416.02|414.02|416.06|414.06|415.99|413.99|10
1722515050000|2024-08-01 12:24:10|422.2|420.2|422.23|420.23|422.28|420.28|422.17|420.17|15
1722462360000|2024-07-31 21:46:00|416.01|414.01|415.98|413.98|416.01|414.01|415.94|413.94|16
1722515060000|2024-08-01 12:24:20|422.24|420.24|422.38|420.38|422.38|420.38|422.24|420.24|12
1722462370000|2024-07-31 21:46:10|415.99|413.99|415.95|413.95|415.99|413.99|415.93|413.93|10
1722515070000|2024-08-01 12:24:30|422.39|420.39|422.56|420.56|422.56|420.56|422.39|420.39|9
1722462380000|2024-07-31 21:46:20|415.97|413.97|415.91|413.91|415.98|413.98|415.91|413.91|12
1722515080000|2024-08-01 12:24:40|422.53|420.53|422.92|420.92|422.92|420.92|422.53|420.53|14
1722462390000|2024-07-31 21:46:30|415.92|413.92|415.84|413.84|415.97|413.97|415.82|413.82|15
1722515090000|2024-08-01 12:24:50|422.91|420.91|422.92|420.92|422.92|420.92|422.9|420.9|3
1722462400000|2024-07-31 21:46:40|415.87|413.87|415.8|413.8|415.9|413.9|415.79|413.79|16
1722515100000|2024-08-01 12:25:00|422.91|420.91|422.9|420.9|422.94|420.94|422.88|420.88|12
1722462410000|2024-07-31 21:46:50|415.84|413.84|415.78|413.78|415.84|413.84|415.78|413.78|8
1722515110000|2024-08-01 12:25:10|422.91|420.91|422.96|420.96|422.97|420.97|422.91|420.91|8
1722462420000|2024-07-31 21:47:00|415.8|413.8|415.72|413.72|415.86|413.86|415.72|413.72|14
1722462430000|2024-07-31 21:47:10|415.71|413.71|415.73|413.73|415.74|413.74|415.69|413.69|11
1722515120000|2024-08-01 12:25:20|422.94|420.94|422.99|420.99|423|421|422.91|420.91|15
1722462440000|2024-07-31 21:47:20|415.77|413.77|415.7|413.7|415.77|413.77|415.7|413.7|7
1722515130000|2024-08-01 12:25:30|422.98|420.98|422.99|420.99|423.01|421.01|422.88|420.88|13
1722462450000|2024-07-31 21:47:30|415.76|413.76|415.71|413.71|415.76|413.76|415.69|413.69|8
1722515140000|2024-08-01 12:25:40|423.03|421.03|422.92|420.92|423.03|421.03|422.91|420.91|12
1722462460000|2024-07-31 21:47:40|415.7|413.7|415.68|413.68|415.7|413.7|415.65|413.65|11
1722515150000|2024-08-01 12:25:50|422.93|420.93|423.06|421.06|423.06|421.06|422.93|420.93|18
1722462470000|2024-07-31 21:47:50|415.66|413.66|415.62|413.62|415.68|413.68|415.62|413.62|13
1722515160000|2024-08-01 12:26:00|423.07|421.07|423.08|421.08|423.1|421.1|423.02|421.02|22
1722462480000|2024-07-31 21:48:00|415.63|413.63|415.62|413.62|415.68|413.68|415.61|413.61|9
1722515170000|2024-08-01 12:26:10|423.07|421.07|423.02|421.02|423.1|421.1|423|421|17
1722462490000|2024-07-31 21:48:10|415.63|413.63|415.63|413.63|415.65|413.65|415.61|413.61|5
1722515180000|2024-08-01 12:26:20|422.95|420.95|422.87|420.87|422.95|420.95|422.85|420.85|23
1722462500000|2024-07-31 21:48:20|415.64|413.64|415.5|413.5|415.66|413.66|415.5|413.5|9
1722515190000|2024-08-01 12:26:30|422.88|420.88|422.85|420.85|422.91|420.91|422.83|420.83|14
1722462510000|2024-07-31 21:48:30|415.56|413.56|415.5|413.5|415.56|413.56|415.49|413.49|13
1722515200000|2024-08-01 12:26:40|422.87|420.87|422.84|420.84|422.87|420.87|422.84|420.84|12
1722462520000|2024-07-31 21:48:40|415.49|413.49|415.49|413.49|415.49|413.49|415.48|413.48|3
1722515210000|2024-08-01 12:26:50|422.85|420.85|422.94|420.94|422.94|420.94|422.85|420.85|13
1722462530000|2024-07-31 21:48:50|415.48|413.48|415.57|413.57|415.6|413.6|415.47|413.47|19
1722515220000|2024-08-01 12:27:00|422.99|420.99|423.14|421.14|423.14|421.14|422.99|420.99|18
1722462540000|2024-07-31 21:49:00|415.58|413.58|415.57|413.57|415.61|413.61|415.57|413.57|6
1722515230000|2024-08-01 12:27:10|423.12|421.12|423.05|421.05|423.14|421.14|423.05|421.05|9
1722462550000|2024-07-31 21:49:10|415.58|413.58|415.92|413.92|415.92|413.92|415.58|413.58|10
1722515240000|2024-08-01 12:27:20|422.98|420.98|422.91|420.91|422.98|420.98|422.91|420.91|3
1722462560000|2024-07-31 21:49:20|415.91|413.91|416.14|414.14|416.14|414.14|415.91|413.91|13
1722515250000|2024-08-01 12:27:30|422.88|420.88|422.8|420.8|422.88|420.88|422.79|420.79|6
1722462570000|2024-07-31 21:49:30|416.15|414.15|416.26|414.26|416.27|414.27|416.15|414.15|11
1722515260000|2024-08-01 12:27:40|422.79|420.79|422.76|420.76|422.8|420.8|422.76|420.76|9
1722462580000|2024-07-31 21:49:40|416.24|414.24|416.45|414.45|416.5|414.5|416.23|414.23|12
1722515270000|2024-08-01 12:27:50|422.78|420.78|422.67|420.67|422.78|420.78|422.6|420.6|15
1722462590000|2024-07-31 21:49:50|416.46|414.46|416.46|414.46|416.46|414.46|416.39|414.39|14
1722515280000|2024-08-01 12:28:00|422.68|420.68|422.63|420.63|422.69|420.69|422.63|420.63|8
1722462600000|2024-07-31 21:50:00|416.45|414.45|416.49|414.49|416.5|414.5|416.44|414.44|7
1722515290000|2024-08-01 12:28:10|422.62|420.62|422.36|420.36|422.63|420.63|422.36|420.36|17
1722462610000|2024-07-31 21:50:10|416.48|414.48|416.36|414.36|416.49|414.49|416.33|414.33|17
1722515300000|2024-08-01 12:28:20|422.35|420.35|422.15|420.15|422.35|420.35|422.12|420.12|21
1722462620000|2024-07-31 21:50:20|416.35|414.35|416.38|414.38|416.39|414.39|416.33|414.33|13
1722515310000|2024-08-01 12:28:30|422.17|420.17|422.25|420.25|422.25|420.25|422.14|420.14|7
1722462630000|2024-07-31 21:50:30|416.39|414.39|416.37|414.37|416.42|414.42|416.37|414.37|7
1722515320000|2024-08-01 12:28:40|422.31|420.31|422.24|420.24|422.58|420.58|422.24|420.24|23
1722462640000|2024-07-31 21:50:40|416.38|414.38|416.44|414.44|416.44|414.44|416.38|414.38|11
1722515330000|2024-08-01 12:28:50|422.19|420.19|422.28|420.28|422.35|420.35|422.19|420.19|23
1722462650000|2024-07-31 21:50:50|416.45|414.45|416.56|414.56|416.56|414.56|416.45|414.45|12
1722515340000|2024-08-01 12:29:00|422.3|420.3|421.89|419.89|422.35|420.35|421.89|419.89|23
1722462660000|2024-07-31 21:51:00|416.55|414.55|416.56|414.56|416.56|414.56|416.53|414.53|11
1722515350000|2024-08-01 12:29:10|421.88|419.88|422|420|422.01|420.01|421.88|419.88|19
1722462670000|2024-07-31 21:51:10|416.57|414.57|416.74|414.74|416.75|414.75|416.57|414.57|15
1722515360000|2024-08-01 12:29:20|421.99|419.99|421.94|419.94|421.99|419.99|421.91|419.91|11
1722462680000|2024-07-31 21:51:20|416.75|414.75|416.81|414.81|416.81|414.81|416.74|414.74|7
1722515370000|2024-08-01 12:29:30|421.92|419.92|421.94|419.94|421.97|419.97|421.86|419.86|24
1722462690000|2024-07-31 21:51:30|416.84|414.84|417.27|415.27|417.32|415.32|416.84|414.84|23
1722515380000|2024-08-01 12:29:40|421.95|419.95|421.9|419.9|421.96|419.96|421.78|419.78|20
1722462700000|2024-07-31 21:51:40|417.28|415.28|417.26|415.26|417.28|415.28|417.24|415.24|5
1722515390000|2024-08-01 12:29:50|421.92|419.92|421.9|419.9|421.93|419.93|421.89|419.89|9
1722462710000|2024-07-31 21:51:50|417.24|415.24|417.25|415.25|417.27|415.27|417.23|415.23|14
1722515400000|2024-08-01 12:30:00|421.91|419.91|421.91|419.91|422.06|420.06|421.83|419.83|29
1722462720000|2024-07-31 21:52:00|417.24|415.24|417.36|415.36|417.36|415.36|417.24|415.24|10
1722515410000|2024-08-01 12:30:10|421.88|419.88|421.87|419.87|422.02|420.02|421.87|419.87|29
1722462730000|2024-07-31 21:52:10|417.38|415.38|417.46|415.46|417.5|415.5|417.38|415.38|8
1722515420000|2024-08-01 12:30:20|421.9|419.9|422.03|420.03|422.13|420.13|421.88|419.88|16
1722462740000|2024-07-31 21:52:20|417.47|415.47|417.49|415.49|417.5|415.5|417.47|415.47|6
1722515430000|2024-08-01 12:30:30|422.01|420.01|422|420|422.01|420.01|421.95|419.95|13
1722462760000|2024-07-31 21:52:40|417.47|415.47|417.49|415.49|417.51|415.51|417.46|415.46|8
1722515440000|2024-08-01 12:30:40|422.04|420.04|422.02|420.02|422.04|420.04|422.02|420.02|2
1722462770000|2024-07-31 21:52:50|417.5|415.5|417.53|415.53|417.53|415.53|417.47|415.47|13
1722515450000|2024-08-01 12:30:50|422.04|420.04|422.05|420.05|422.05|420.05|422.03|420.03|6
1722462780000|2024-07-31 21:53:00|417.54|415.54|417.78|415.78|417.79|415.79|417.54|415.54|14
1722462790000|2024-07-31 21:53:10|417.81|415.81|417.96|415.96|417.96|415.96|417.78|415.78|17
1722515460000|2024-08-01 12:31:00|422.06|420.06|422.29|420.29|422.41|420.41|422.06|420.06|16
1722462800000|2024-07-31 21:53:20|417.94|415.94|417.73|415.73|417.96|415.96|417.73|415.73|18
1722515470000|2024-08-01 12:31:10|422.25|420.25|422.17|420.17|422.25|420.25|421.97|419.97|18
1722462810000|2024-07-31 21:53:30|417.72|415.72|417.79|415.79|417.87|415.87|417.71|415.71|16
1722515480000|2024-08-01 12:31:20|422.16|420.16|422.21|420.21|422.21|420.21|422.13|420.13|24
1722462820000|2024-07-31 21:53:40|417.74|415.74|417.87|415.87|417.96|415.96|417.71|415.71|21
1722515490000|2024-08-01 12:31:30|422.19|420.19|422.08|420.08|422.19|420.19|422.05|420.05|16
1722462830000|2024-07-31 21:53:50|417.85|415.85|417.86|415.86|417.86|415.86|417.84|415.84|8
1722515500000|2024-08-01 12:31:40|422.06|420.06|421.86|419.86|422.08|420.08|421.85|419.85|21
1722462840000|2024-07-31 21:54:00|417.85|415.85|417.95|415.95|417.95|415.95|417.85|415.85|15
1722515510000|2024-08-01 12:31:50|421.85|419.85|421.62|419.62|421.85|419.85|421.62|419.62|21
1722462850000|2024-07-31 21:54:10|417.92|415.92|417.95|415.95|417.95|415.95|417.89|415.89|14
1722515520000|2024-08-01 12:32:00|421.63|419.63|421.62|419.62|421.68|419.68|421.58|419.58|17
1722462860000|2024-07-31 21:54:20|417.93|415.93|417.97|415.97|417.97|415.97|417.91|415.91|11
1722515530000|2024-08-01 12:32:10|421.67|419.67|421.69|419.69|421.69|419.69|421.56|419.56|25
1722462870000|2024-07-31 21:54:30|417.98|415.98|418.04|416.04|418.06|416.06|417.95|415.95|10
1722515540000|2024-08-01 12:32:20|421.68|419.68|421.56|419.56|421.69|419.69|421.53|419.53|15
1722462880000|2024-07-31 21:54:40|418.03|416.03|418.05|416.05|418.07|416.07|418.02|416.02|11
1722515550000|2024-08-01 12:32:30|421.58|419.58|421.67|419.67|421.67|419.67|421.57|419.57|28
1722462890000|2024-07-31 21:54:50|418.03|416.03|418.08|416.08|418.08|416.08|418|416|14
1722515560000|2024-08-01 12:32:40|421.64|419.64|421.61|419.61|421.66|419.66|421.57|419.57|18
1722462900000|2024-07-31 21:55:00|418.09|416.09|418.11|416.11|418.19|416.19|418.09|416.09|12
1722515570000|2024-08-01 12:32:50|421.59|419.59|421.56|419.56|421.62|419.62|421.54|419.54|21
1722462910000|2024-07-31 21:55:10|418.1|416.1|418.09|416.09|418.11|416.11|418.09|416.09|3
1722515580000|2024-08-01 12:33:00|421.55|419.55|421.51|419.51|421.56|419.56|421.43|419.43|16
1722462920000|2024-07-31 21:55:20|418.08|416.08|418.13|416.13|418.15|416.15|418.07|416.07|12
1722515590000|2024-08-01 12:33:10|421.53|419.53|421.54|419.54|421.55|419.55|421.46|419.46|22
1722462930000|2024-07-31 21:55:30|418.1|416.1|418.19|416.19|418.19|416.19|418.1|416.1|9
1722515600000|2024-08-01 12:33:20|421.53|419.53|421.44|419.44|421.53|419.53|421.43|419.43|15
1722462940000|2024-07-31 21:55:40|418.16|416.16|418.22|416.22|418.22|416.22|418.1|416.1|17
1722515610000|2024-08-01 12:33:30|421.45|419.45|421.47|419.47|421.49|419.49|421.43|419.43|13
1722462950000|2024-07-31 21:55:50|418.2|416.2|418.22|416.22|418.22|416.22|418.18|416.18|5
1722515620000|2024-08-01 12:33:40|421.46|419.46|421.28|419.28|421.47|419.47|421.26|419.26|16
1722462960000|2024-07-31 21:56:00|418.21|416.21|418.5|416.5|418.53|416.53|418.21|416.21|16
1722515630000|2024-08-01 12:33:50|421.25|419.25|421.28|419.28|421.32|419.32|421.25|419.25|9
1722462970000|2024-07-31 21:56:10|418.52|416.52|418.56|416.56|418.57|416.57|418.5|416.5|8
1722515640000|2024-08-01 12:34:00|421.29|419.29|421.43|419.43|421.45|419.45|421.29|419.29|14
1722462980000|2024-07-31 21:56:20|418.57|416.57|418.66|416.66|418.7|416.7|418.57|416.57|10
1722515650000|2024-08-01 12:34:10|421.39|419.39|421.38|419.38|421.46|419.46|421.3|419.3|16
1722462990000|2024-07-31 21:56:30|418.68|416.68|418.64|416.64|418.7|416.7|418.6|416.6|19
1722515660000|2024-08-01 12:34:20|421.4|419.4|421.63|419.63|421.63|419.63|421.4|419.4|23
1722463000000|2024-07-31 21:56:40|418.66|416.66|418.88|416.88|418.9|416.9|418.63|416.63|12
1722515670000|2024-08-01 12:34:30|421.66|419.66|421.84|419.84|421.9|419.9|421.66|419.66|17
1722463010000|2024-07-31 21:56:50|418.86|416.86|418.81|416.81|418.87|416.87|418.81|416.81|7
1722515680000|2024-08-01 12:34:40|421.79|419.79|421.88|419.88|421.89|419.89|421.76|419.76|18
1722463020000|2024-07-31 21:57:00|418.86|416.86|419.5|417.5|419.76|417.76|418.86|416.86|26
1722515690000|2024-08-01 12:34:50|421.89|419.89|422.03|420.03|422.04|420.04|421.89|419.89|3
1722463030000|2024-07-31 21:57:10|419.52|417.52|419.38|417.38|419.52|417.52|419.36|417.36|9
1722515700000|2024-08-01 12:35:00|422.04|420.04|422.1|420.1|422.16|420.16|422.04|420.04|15
1722463040000|2024-07-31 21:57:20|419.34|417.34|419.25|417.25|419.35|417.35|419.14|417.14|18
1722515710000|2024-08-01 12:35:10|422.07|420.07|422.05|420.05|422.09|420.09|421.95|419.95|23
1722463050000|2024-07-31 21:57:30|419.26|417.26|419.59|417.59|419.59|417.59|419.26|417.26|12
1722515720000|2024-08-01 12:35:20|422.06|420.06|422.13|420.13|422.13|420.13|422.06|420.06|9
1722463060000|2024-07-31 21:57:40|419.58|417.58|419.63|417.63|419.63|417.63|419.56|417.56|9
1722515730000|2024-08-01 12:35:30|422.17|420.17|422.16|420.16|422.27|420.27|422.16|420.16|10
1722463070000|2024-07-31 21:57:50|419.66|417.66|419.73|417.73|419.84|417.84|419.66|417.66|17
1722515740000|2024-08-01 12:35:40|422.14|420.14|422.1|420.1|422.14|420.14|422.05|420.05|16
1722463080000|2024-07-31 21:58:00|419.74|417.74|419.85|417.85|419.86|417.86|419.68|417.68|11
1722515750000|2024-08-01 12:35:50|422.03|420.03|422.04|420.04|422.06|420.06|422.03|420.03|13
1722463090000|2024-07-31 21:58:10|419.77|417.77|419.9|417.9|419.9|417.9|419.77|417.77|15
1722515760000|2024-08-01 12:36:00|422.05|420.05|422.08|420.08|422.08|420.08|422.03|420.03|21
1722463100000|2024-07-31 21:58:20|419.93|417.93|419.92|417.92|419.96|417.96|419.91|417.91|13
1722515770000|2024-08-01 12:36:10|422.06|420.06|422.06|420.06|422.08|420.08|422.05|420.05|15
1722463110000|2024-07-31 21:58:30|419.93|417.93|419.86|417.86|419.96|417.96|419.85|417.85|11
1722515780000|2024-08-01 12:36:20|422.05|420.05|422.05|420.05|422.06|420.06|422.03|420.03|8
1722463120000|2024-07-31 21:58:40|419.87|417.87|419.91|417.91|419.96|417.96|419.86|417.86|7
1722515790000|2024-08-01 12:36:30|422.04|420.04|422.02|420.02|422.05|420.05|421.93|419.93|23
1722463130000|2024-07-31 21:58:50|419.92|417.92|419.91|417.91|419.92|417.92|419.9|417.9|4
1722515800000|2024-08-01 12:36:40|422.01|420.01|422.16|420.16|422.18|420.18|421.98|419.98|18
1722463140000|2024-07-31 21:59:00|419.92|417.92|419.85|417.85|419.92|417.92|419.85|417.85|9
1722515810000|2024-08-01 12:36:50|422.18|420.18|422.23|420.23|422.24|420.24|422.16|420.16|9
1722463150000|2024-07-31 21:59:10|419.83|417.83|419.83|417.83|419.87|417.87|419.73|417.73|9
1722515820000|2024-08-01 12:37:00|422.24|420.24|422.25|420.25|422.3|420.3|422.22|420.22|12
1722463160000|2024-07-31 21:59:20|419.92|417.92|419.92|417.92|419.94|417.94|419.88|417.88|15
1722515830000|2024-08-01 12:37:10|422.24|420.24|422.07|420.07|422.36|420.36|422.06|420.06|22
1722463170000|2024-07-31 21:59:30|419.91|417.91|419.96|417.96|419.96|417.96|419.91|417.91|6
1722515840000|2024-08-01 12:37:20|422.05|420.05|421.66|419.66|422.05|420.05|421.64|419.64|22
1722463210000|2024-07-31 22:00:10|419.99|417.99|420.1|418.1|420.1|418.1|419.99|417.99|12
1722515850000|2024-08-01 12:37:30|421.67|419.67|421.54|419.54|421.71|419.71|421.52|419.52|19
1722463220000|2024-07-31 22:00:20|420.08|418.08|420.1|418.1|420.1|418.1|420.08|418.08|3
1722515860000|2024-08-01 12:37:40|421.55|419.55|421.56|419.56|421.57|419.57|421.54|419.54|21
1722463230000|2024-07-31 22:00:30|420.04|418.04|420.02|418.02|420.04|418.04|420.01|418.01|7
1722515870000|2024-08-01 12:37:50|421.54|419.54|421.66|419.66|421.66|419.66|421.51|419.51|15
1722463240000|2024-07-31 22:00:40|420.01|418.01|420|418|420.02|418.02|419.93|417.93|13
1722515880000|2024-08-01 12:38:00|421.67|419.67|421.75|419.75|421.78|419.78|421.67|419.67|15
1722463250000|2024-07-31 22:00:50|420.01|418.01|419.97|417.97|420.02|418.02|419.97|417.97|7
1722515890000|2024-08-01 12:38:10|421.73|419.73|421.57|419.57|421.74|419.74|421.56|419.56|14
1722463260000|2024-07-31 22:01:00|419.88|417.88|419.41|417.41|419.88|417.88|419.41|417.41|22
1722515900000|2024-08-01 12:38:20|421.59|419.59|421.58|419.58|421.59|419.59|421.5|419.5|15
1722463270000|2024-07-31 22:01:10|419.36|417.36|419.18|417.18|419.36|417.36|419.07|417.07|23
1722515910000|2024-08-01 12:38:30|421.56|419.56|421.56|419.56|421.56|419.56|421.52|419.52|17
1722463280000|2024-07-31 22:01:20|419.21|417.21|419.11|417.11|419.21|417.21|419.08|417.08|14
1722515920000|2024-08-01 12:38:40|421.55|419.55|421.54|419.54|421.59|419.59|421.54|419.54|10
1722463290000|2024-07-31 22:01:30|419.12|417.12|419.11|417.11|419.13|417.13|419.07|417.07|14
1722515930000|2024-08-01 12:38:50|421.52|419.52|421.59|419.59|421.59|419.59|421.52|419.52|9
1722463300000|2024-07-31 22:01:40|419.09|417.09|419.27|417.27|419.27|417.27|419.08|417.08|16
1722515940000|2024-08-01 12:39:00|421.6|419.6|422.04|420.04|422.05|420.05|421.58|419.58|16
1722463310000|2024-07-31 22:01:50|419.28|417.28|419.4|417.4|419.4|417.4|419.24|417.24|11
1722515950000|2024-08-01 12:39:10|422.01|420.01|422.08|420.08|422.08|420.08|422.01|420.01|15
1722463320000|2024-07-31 22:02:00|419.41|417.41|419.71|417.71|419.72|417.72|419.41|417.41|12
1722515960000|2024-08-01 12:39:20|422.05|420.05|422.06|420.06|422.06|420.06|422|420|11
1722463330000|2024-07-31 22:02:10|419.72|417.72|419.72|417.72|419.72|417.72|419.71|417.71|3
1722515970000|2024-08-01 12:39:30|422.07|420.07|422.07|420.07|422.08|420.08|422.03|420.03|11
1722463340000|2024-07-31 22:02:20|419.7|417.7|419.8|417.8|419.85|417.85|419.7|417.7|13
1722515980000|2024-08-01 12:39:40|422.08|420.08|422.12|420.12|422.12|420.12|422.07|420.07|11
1722463350000|2024-07-31 22:02:30|419.79|417.79|419.84|417.84|419.88|417.88|419.79|417.79|22
1722515990000|2024-08-01 12:39:50|422.1|420.1|422.09|420.09|422.1|420.1|422.09|420.09|2
1722463360000|2024-07-31 22:02:40|419.85|417.85|419.89|417.89|419.9|417.9|419.85|417.85|13
1722516000000|2024-08-01 12:40:00|422.1|420.1|422.11|420.11|422.11|420.11|422.08|420.08|6
1722463370000|2024-07-31 22:02:50|419.92|417.92|419.92|417.92|419.96|417.96|419.91|417.91|16
1722516010000|2024-08-01 12:40:10|422.1|420.1|422.09|420.09|422.13|420.13|422.09|420.09|6
1722463380000|2024-07-31 22:03:00|419.93|417.93|420.02|418.02|420.02|418.02|419.93|417.93|10
1722516020000|2024-08-01 12:40:20|422.08|420.08|422.04|420.04|422.08|420.08|422.04|420.04|8
1722463390000|2024-07-31 22:03:10|420.03|418.03|420.09|418.09|420.09|418.09|420.01|418.01|10
1722516030000|2024-08-01 12:40:30|422.02|420.02|421.76|419.76|422.02|420.02|421.76|419.76|15
1722463400000|2024-07-31 22:03:20|420.1|418.1|420.1|418.1|420.1|418.1|420.1|418.1|1
1722516040000|2024-08-01 12:40:40|421.74|419.74|421.71|419.71|421.74|419.74|421.68|419.68|15
1722463410000|2024-07-31 22:03:30|420.11|418.11|420.13|418.13|420.13|418.13|420.11|418.11|2
1722516050000|2024-08-01 12:40:50|421.72|419.72|421.73|419.73|421.73|419.73|421.7|419.7|14
1722463420000|2024-07-31 22:03:40|420.14|418.14|420.15|418.15|420.15|418.15|420.14|418.14|2
1722516060000|2024-08-01 12:41:00|421.84|419.84|421.92|419.92|422|420|421.84|419.84|15
1722463430000|2024-07-31 22:03:50|420.16|418.16|420.63|418.63|420.69|418.69|420.16|418.16|29
1722516070000|2024-08-01 12:41:10|421.91|419.91|421.87|419.87|421.91|419.91|421.83|419.83|13
1722463440000|2024-07-31 22:04:00|420.64|418.64|420.71|418.71|420.82|418.82|420.59|418.59|30
1722516080000|2024-08-01 12:41:20|421.88|419.88|421.89|419.89|422.03|420.03|421.88|419.88|16
1722463450000|2024-07-31 22:04:10|420.7|418.7|420.59|418.59|420.77|418.77|420.5|418.5|22
1722516090000|2024-08-01 12:41:30|421.9|419.9|421.98|419.98|422|420|421.87|419.87|21
1722463460000|2024-07-31 22:04:20|420.58|418.58|420.57|418.57|420.63|418.63|420.52|418.52|23
1722516100000|2024-08-01 12:41:40|421.97|419.97|421.97|419.97|421.97|419.97|421.97|419.97|1
1722463470000|2024-07-31 22:04:30|420.51|418.51|420.56|418.56|420.6|418.6|420.51|418.51|18
1722516110000|2024-08-01 12:41:50|421.98|419.98|422.11|420.11|422.13|420.13|421.98|419.98|8
1722463480000|2024-07-31 22:04:40|420.54|418.54|420.43|418.43|420.55|418.55|420.42|418.42|13
1722516120000|2024-08-01 12:42:00|422.1|420.1|421.97|419.97|422.11|420.11|421.97|419.97|17
1722463490000|2024-07-31 22:04:50|420.44|418.44|420.63|418.63|420.68|418.68|420.44|418.44|23
1722516130000|2024-08-01 12:42:10|421.99|419.99|421.97|419.97|421.99|419.99|421.97|419.97|5
1722463500000|2024-07-31 22:05:00|420.51|418.51|420.76|418.76|420.83|418.83|420.51|418.51|17
1722516140000|2024-08-01 12:42:20|421.98|419.98|421.97|419.97|421.99|419.99|421.97|419.97|4
1722463510000|2024-07-31 22:05:10|420.77|418.77|420.8|418.8|420.89|418.89|420.77|418.77|13
1722516160000|2024-08-01 12:42:40|421.94|419.94|421.63|419.63|421.94|419.94|421.62|419.62|8
1722463520000|2024-07-31 22:05:20|420.87|418.87|420.85|418.85|420.9|418.9|420.84|418.84|7
1722516170000|2024-08-01 12:42:50|421.7|419.7|421.68|419.68|421.75|419.75|421.67|419.67|19
1722463530000|2024-07-31 22:05:30|420.84|418.84|420.9|418.9|420.93|418.93|420.82|418.82|16
1722516180000|2024-08-01 12:43:00|421.7|419.7|421.53|419.53|421.73|419.73|421.52|419.52|22
1722463540000|2024-07-31 22:05:40|420.91|418.91|420.93|418.93|420.93|418.93|420.91|418.91|3
1722516190000|2024-08-01 12:43:10|421.54|419.54|421.44|419.44|421.54|419.54|421.41|419.41|17
1722463560000|2024-07-31 22:06:00|420.94|418.94|420.95|418.95|420.95|418.95|420.94|418.94|2
1722516200000|2024-08-01 12:43:20|421.45|419.45|421.32|419.32|421.45|419.45|421.21|419.21|20
1722463570000|2024-07-31 22:06:10|420.92|418.92|420.81|418.81|420.92|418.92|420.81|418.81|7
1722516210000|2024-08-01 12:43:30|421.31|419.31|421.27|419.27|421.32|419.32|421.23|419.23|24
1722463580000|2024-07-31 22:06:20|420.79|418.79|420.52|418.52|420.81|418.81|420.48|418.48|25
1722516220000|2024-08-01 12:43:40|421.28|419.28|421.31|419.31|421.31|419.31|421.28|419.28|13
1722463590000|2024-07-31 22:06:30|420.55|418.55|420.34|418.34|420.56|418.56|420.32|418.32|27
1722516230000|2024-08-01 12:43:50|421.32|419.32|421.3|419.3|421.32|419.32|421.29|419.29|4
1722463600000|2024-07-31 22:06:40|420.37|418.37|420.3|418.3|420.37|418.37|420.25|418.25|15
1722516240000|2024-08-01 12:44:00|421.31|419.31|421.25|419.25|421.31|419.31|421.22|419.22|10
1722463610000|2024-07-31 22:06:50|420.29|418.29|420.43|418.43|420.45|418.45|420.26|418.26|22
1722516250000|2024-08-01 12:44:10|421.26|419.26|421.23|419.23|421.26|419.26|421.23|419.23|3
1722463620000|2024-07-31 22:07:00|420.39|418.39|420.38|418.38|420.41|418.41|420.34|418.34|16
1722516260000|2024-08-01 12:44:20|421.2|419.2|421.13|419.13|421.2|419.2|421.11|419.11|9
1722463630000|2024-07-31 22:07:10|420.4|418.4|420.27|418.27|420.41|418.41|420.16|418.16|18
1722516270000|2024-08-01 12:44:30|421.11|419.11|421.12|419.12|421.13|419.13|421.11|419.11|8
1722463640000|2024-07-31 22:07:20|420.28|418.28|420.2|418.2|420.4|418.4|420.19|418.19|16
1722516280000|2024-08-01 12:44:40|421.1|419.1|421.11|419.11|421.12|419.12|421.1|419.1|8
1722463650000|2024-07-31 22:07:30|420.19|418.19|420.18|418.18|420.19|418.19|420.16|418.16|4
1722516290000|2024-08-01 12:44:50|421.02|419.02|421.03|419.03|421.05|419.05|421.02|419.02|10
1722463660000|2024-07-31 22:07:40|420.17|418.17|419.9|417.9|420.17|418.17|419.9|417.9|12
1722516300000|2024-08-01 12:45:00|421.04|419.04|420.79|418.79|421.21|419.21|420.79|418.79|22
1722463670000|2024-07-31 22:07:50|419.87|417.87|419.79|417.79|419.88|417.88|419.76|417.76|12
1722516310000|2024-08-01 12:45:10|420.77|418.77|420.76|418.76|420.81|418.81|420.74|418.74|15
1722463680000|2024-07-31 22:08:00|419.81|417.81|419.92|417.92|419.92|417.92|419.78|417.78|13
1722516320000|2024-08-01 12:45:20|420.77|418.77|420.73|418.73|420.77|418.77|420.7|418.7|13
1722463690000|2024-07-31 22:08:10|419.93|417.93|420|418|420|418|419.93|417.93|7
1722516330000|2024-08-01 12:45:30|420.74|418.74|420.69|418.69|420.75|418.75|420.69|418.69|17
1722463700000|2024-07-31 22:08:20|419.97|417.97|419.78|417.78|419.97|417.97|419.78|417.78|18
1722516340000|2024-08-01 12:45:40|420.7|418.7|420.62|418.62|420.71|418.71|420.61|418.61|10
1722463710000|2024-07-31 22:08:30|419.77|417.77|419.74|417.74|419.79|417.79|419.73|417.73|14
1722516350000|2024-08-01 12:45:50|420.61|418.61|420.58|418.58|420.63|418.63|420.58|418.58|9
1722463720000|2024-07-31 22:08:40|419.75|417.75|419.95|417.95|419.97|417.97|419.75|417.75|12
1722516360000|2024-08-01 12:46:00|420.59|418.59|420.71|418.71|420.75|418.75|420.59|418.59|15
1722463730000|2024-07-31 22:08:50|419.94|417.94|419.8|417.8|419.94|417.94|419.8|417.8|15
1722516370000|2024-08-01 12:46:10|420.72|418.72|420.62|418.62|420.73|418.73|420.6|418.6|16
1722463740000|2024-07-31 22:09:00|419.76|417.76|419.47|417.47|419.76|417.76|419.47|417.47|12
1722516380000|2024-08-01 12:46:20|420.65|418.65|420.63|418.63|420.67|418.67|420.6|418.6|13
1722463750000|2024-07-31 22:09:10|419.48|417.48|418.99|416.99|419.48|417.48|418.96|416.96|19
1722516390000|2024-08-01 12:46:30|420.62|418.62|420.69|418.69|420.77|418.77|420.61|418.61|17
1722463760000|2024-07-31 22:09:20|419|417|419.1|417.1|419.13|417.13|419|417|19
1722516400000|2024-08-01 12:46:40|420.7|418.7|420.73|418.73|420.73|418.73|420.7|418.7|9
1722463770000|2024-07-31 22:09:30|419.09|417.09|418.99|416.99|419.09|417.09|418.96|416.96|16
1722516410000|2024-08-01 12:46:50|420.72|418.72|420.67|418.67|420.72|418.72|420.66|418.66|7
1722463780000|2024-07-31 22:09:40|418.98|416.98|419.49|417.49|419.5|417.5|418.98|416.98|23
1722516420000|2024-08-01 12:47:00|420.66|418.66|420.69|418.69|420.71|418.71|420.66|418.66|15
1722463790000|2024-07-31 22:09:50|419.48|417.48|419.46|417.46|419.48|417.48|419.36|417.36|24
1722516430000|2024-08-01 12:47:10|420.67|418.67|420.46|418.46|420.67|418.67|420.46|418.46|16
1722463800000|2024-07-31 22:10:00|419.47|417.47|419.6|417.6|419.61|417.61|419.44|417.44|21
1722516440000|2024-08-01 12:47:20|420.47|418.47|420.54|418.54|420.54|418.54|420.47|418.47|4
1722463810000|2024-07-31 22:10:10|419.59|417.59|419.42|417.42|419.6|417.6|419.4|417.4|26
1722516450000|2024-08-01 12:47:30|420.53|418.53|420.51|418.51|420.53|418.53|420.49|418.49|15
1722463820000|2024-07-31 22:10:20|419.43|417.43|419.5|417.5|419.5|417.5|419.42|417.42|11
1722516460000|2024-08-01 12:47:40|420.49|418.49|420.51|418.51|420.51|418.51|420.48|418.48|11
1722463830000|2024-07-31 22:10:30|419.51|417.51|419.37|417.37|419.51|417.51|419.37|417.37|13
1722516470000|2024-08-01 12:47:50|420.49|418.49|420.62|418.62|420.62|418.62|420.49|418.49|10
1722463840000|2024-07-31 22:10:40|419.32|417.32|419.3|417.3|419.32|417.32|419.22|417.22|15
1722516480000|2024-08-01 12:48:00|420.61|418.61|420.52|418.52|420.61|418.61|420.51|418.51|15
1722463850000|2024-07-31 22:10:50|419.34|417.34|419.33|417.33|419.37|417.37|419.23|417.23|19
1722516490000|2024-08-01 12:48:10|420.47|418.47|420.43|418.43|420.47|418.47|420.42|418.42|10
1722463860000|2024-07-31 22:11:00|419.35|417.35|419.57|417.57|419.57|417.57|419.35|417.35|19
1722516500000|2024-08-01 12:48:20|420.37|418.37|420.25|418.25|420.37|418.37|420.17|418.17|17
1722463870000|2024-07-31 22:11:10|419.55|417.55|419.59|417.59|419.6|417.6|419.53|417.53|9
1722516510000|2024-08-01 12:48:30|420.32|418.32|420.25|418.25|420.35|418.35|420.22|418.22|14
1722463880000|2024-07-31 22:11:20|419.51|417.51|419.2|417.2|419.52|417.52|419.19|417.19|15
1722516520000|2024-08-01 12:48:40|420.22|418.22|420.39|418.39|420.39|418.39|420.22|418.22|20
1722463890000|2024-07-31 22:11:30|419.19|417.19|419.15|417.15|419.19|417.19|419.11|417.11|12
1722516530000|2024-08-01 12:48:50|420.4|418.4|420.47|418.47|420.48|418.48|420.4|418.4|13
1722463900000|2024-07-31 22:11:40|419.11|417.11|418.75|416.75|419.11|417.11|418.75|416.75|17
1722516540000|2024-08-01 12:49:00|420.48|418.48|420.49|418.49|420.51|418.51|420.43|418.43|19
1722463910000|2024-07-31 22:11:50|418.73|416.73|418.66|416.66|418.75|416.75|418.6|416.6|18
1722516550000|2024-08-01 12:49:10|420.5|418.5|420.48|418.48|420.51|418.51|420.46|418.46|14
1722463920000|2024-07-31 22:12:00|418.63|416.63|418.48|416.48|418.63|416.63|418.47|416.47|8
1722516560000|2024-08-01 12:49:20|420.47|418.47|420.45|418.45|420.48|418.48|420.39|418.39|14
1722463930000|2024-07-31 22:12:10|418.49|416.49|418.55|416.55|418.56|416.56|418.49|416.49|8
1722516570000|2024-08-01 12:49:30|420.47|418.47|420.41|418.41|420.47|418.47|420.4|418.4|10
1722463940000|2024-07-31 22:12:20|418.54|416.54|418.55|416.55|418.55|416.55|418.45|416.45|13
1722516580000|2024-08-01 12:49:40|420.4|418.4|420.32|418.32|420.42|418.42|420.32|418.32|8
1722463950000|2024-07-31 22:12:30|418.53|416.53|418.46|416.46|418.53|416.53|418.45|416.45|12
1722516590000|2024-08-01 12:49:50|420.33|418.33|420.33|418.33|420.33|418.33|420.32|418.32|5
1722463960000|2024-07-31 22:12:40|418.45|416.45|418.49|416.49|418.49|416.49|418.44|416.44|14
1722516600000|2024-08-01 12:50:00|420.32|418.32|420.33|418.33|420.33|418.33|420.32|418.32|8
1722463970000|2024-07-31 22:12:50|418.5|416.5|418.39|416.39|418.63|416.63|418.39|416.39|14
1722516610000|2024-08-01 12:50:10|420.34|418.34|420.44|418.44|420.46|418.46|420.33|418.33|15
1722463980000|2024-07-31 22:13:00|418.36|416.36|418.36|416.36|418.4|416.4|418.32|416.32|10
1722516620000|2024-08-01 12:50:20|420.45|418.45|420.44|418.44|420.45|418.45|420.32|418.32|20
1722463990000|2024-07-31 22:13:10|418.37|416.37|418.33|416.33|418.38|416.38|418.33|416.33|5
1722516630000|2024-08-01 12:50:30|420.41|418.41|420.29|418.29|420.43|418.43|420.29|418.29|11
1722464000000|2024-07-31 22:13:20|418.36|416.36|418.3|416.3|418.37|416.37|418.3|416.3|7
1722516640000|2024-08-01 12:50:40|420.3|418.3|420.31|418.31|420.32|418.32|420.29|418.29|15
1722464010000|2024-07-31 22:13:30|418.28|416.28|418.12|416.12|418.28|416.28|418.12|416.12|10
1722516650000|2024-08-01 12:50:50|420.32|418.32|420.32|418.32|420.33|418.33|420.31|418.31|7
1722464020000|2024-07-31 22:13:40|418.07|416.07|417.94|415.94|418.07|416.07|417.85|415.85|13
1722516660000|2024-08-01 12:51:00|420.33|418.33|420.48|418.48|420.58|418.58|420.33|418.33|16
1722464030000|2024-07-31 22:13:50|417.93|415.93|417.89|415.89|417.93|415.93|417.89|415.89|6
1722516670000|2024-08-01 12:51:10|420.43|418.43|420.42|418.42|420.44|418.44|420.41|418.41|23
1722464040000|2024-07-31 22:14:00|417.86|415.86|417.94|415.94|417.94|415.94|417.85|415.85|7
1722516680000|2024-08-01 12:51:20|420.43|418.43|420.43|418.43|420.43|418.43|420.39|418.39|18
1722464050000|2024-07-31 22:14:10|417.95|415.95|417.93|415.93|418|416|417.87|415.87|11
1722516690000|2024-08-01 12:51:30|420.42|418.42|420.44|418.44|420.44|418.44|420.38|418.38|17
1722464060000|2024-07-31 22:14:20|417.92|415.92|417.97|415.97|418|416|417.92|415.92|12
1722516700000|2024-08-01 12:51:40|420.42|418.42|420.42|418.42|420.44|418.44|420.4|418.4|12
1722464070000|2024-07-31 22:14:30|418.15|416.15|417.92|415.92|418.17|416.17|417.92|415.92|15
1722516710000|2024-08-01 12:51:50|420.43|418.43|420.43|418.43|420.44|418.44|420.41|418.41|4
1722464080000|2024-07-31 22:14:40|417.91|415.91|417.87|415.87|417.91|415.91|417.84|415.84|9
1722516720000|2024-08-01 12:52:00|420.44|418.44|420.44|418.44|420.44|418.44|420.42|418.42|5
1722464090000|2024-07-31 22:14:50|417.85|415.85|417.56|415.56|417.86|415.86|417.56|415.56|13
1722516730000|2024-08-01 12:52:10|420.49|418.49|420.72|418.72|420.78|418.78|420.49|418.49|7
1722464100000|2024-07-31 22:15:00|417.54|415.54|417.53|415.53|417.58|415.58|417.49|415.49|16
1722516740000|2024-08-01 12:52:20|420.74|418.74|420.79|418.79|420.79|418.79|420.74|418.74|7
1722464110000|2024-07-31 22:15:10|417.49|415.49|417.35|415.35|417.49|415.49|417.29|415.29|11
1722516750000|2024-08-01 12:52:30|420.91|418.91|420.98|418.98|420.99|418.99|420.89|418.89|23
1722464120000|2024-07-31 22:15:20|417.32|415.32|417.05|415.05|417.35|415.35|417.05|415.05|15
1722516760000|2024-08-01 12:52:40|420.99|418.99|420.99|418.99|420.99|418.99|420.98|418.98|3
1722464130000|2024-07-31 22:15:30|417.01|415.01|417.27|415.27|417.27|415.27|417.01|415.01|11
1722516770000|2024-08-01 12:52:50|421.02|419.02|421.03|419.03|421.03|419.03|421.01|419.01|6
1722464140000|2024-07-31 22:15:40|417.25|415.25|417.47|415.47|417.49|415.49|417.25|415.25|13
1722516780000|2024-08-01 12:53:00|421.02|419.02|421|419|421.03|419.03|420.99|418.99|11
1722464150000|2024-07-31 22:15:50|417.44|415.44|417.62|415.62|417.66|415.66|417.41|415.41|19
1722516790000|2024-08-01 12:53:10|421.01|419.01|421.03|419.03|421.03|419.03|421.01|419.01|5
1722464160000|2024-07-31 22:16:00|417.65|415.65|417.8|415.8|417.86|415.86|417.62|415.62|24
1722516800000|2024-08-01 12:53:20|421.01|419.01|421.03|419.03|421.03|419.03|421|419|6
1722464170000|2024-07-31 22:16:10|417.76|415.76|418.03|416.03|418.04|416.04|417.76|415.76|19
1722516810000|2024-08-01 12:53:30|421.01|419.01|421.02|419.02|421.03|419.03|421.01|419.01|9
1722464180000|2024-07-31 22:16:20|418.02|416.02|417.6|415.6|418.02|416.02|417.6|415.6|11
1722516820000|2024-08-01 12:53:40|421.03|419.03|421.03|419.03|421.03|419.03|421.03|419.03|1
1722464190000|2024-07-31 22:16:30|417.61|415.61|417.73|415.73|417.73|415.73|417.61|415.61|12
1722516830000|2024-08-01 12:53:50|421.02|419.02|421.03|419.03|421.03|419.03|421.02|419.02|4
1722464200000|2024-07-31 22:16:40|417.74|415.74|418.26|416.26|418.26|416.26|417.74|415.74|15
1722516870000|2024-08-01 12:54:30|421.02|419.02|421.03|419.03|421.03|419.03|421.02|419.02|2
1722464210000|2024-07-31 22:16:50|418.27|416.27|418.21|416.21|418.42|416.42|418.21|416.21|15
1722516880000|2024-08-01 12:54:40|421.05|419.05|421.06|419.06|421.06|419.06|421.05|419.05|2
1722464220000|2024-07-31 22:17:00|418.25|416.25|418.42|416.42|418.42|416.42|418.25|416.25|15
1722516890000|2024-08-01 12:54:50|421.12|419.12|421.12|419.12|421.12|419.12|421.12|419.12|1
1722464230000|2024-07-31 22:17:10|418.4|416.4|418.24|416.24|418.4|416.4|418.24|416.24|13
1722516900000|2024-08-01 12:55:00|421.16|419.16|421.18|419.18|421.2|419.2|421.16|419.16|3
1722464240000|2024-07-31 22:17:20|418.23|416.23|417.94|415.94|418.23|416.23|417.94|415.94|7
1722516920000|2024-08-01 12:55:20|421.19|419.19|421.19|419.19|421.2|419.2|421.19|419.19|3
1722464250000|2024-07-31 22:17:30|417.82|415.82|417.82|415.82|417.89|415.89|417.8|415.8|15
1722516930000|2024-08-01 12:55:30|421.2|419.2|421.2|419.2|421.2|419.2|421.15|419.15|11
1722464260000|2024-07-31 22:17:40|417.81|415.81|417.68|415.68|417.81|415.81|417.67|415.67|10
1722516940000|2024-08-01 12:55:40|421.18|419.18|421.18|419.18|421.18|419.18|421.16|419.16|6
1722464270000|2024-07-31 22:17:50|417.69|415.69|417.9|415.9|417.9|415.9|417.69|415.69|17
1722516950000|2024-08-01 12:55:50|421.19|419.19|421.19|419.19|421.22|419.22|421.19|419.19|3
1722464280000|2024-07-31 22:18:00|418.05|416.05|417.48|415.48|418.05|416.05|417.46|415.46|24
1722516960000|2024-08-01 12:56:00|421.17|419.17|421.34|419.34|421.36|419.36|421.17|419.17|12
1722464290000|2024-07-31 22:18:10|417.45|415.45|417.6|415.6|417.6|415.6|417.44|415.44|16
1722516970000|2024-08-01 12:56:10|421.35|419.35|421.3|419.3|421.35|419.35|421.26|419.26|13
1722464300000|2024-07-31 22:18:20|417.59|415.59|417.69|415.69|417.72|415.72|417.59|415.59|15
1722516980000|2024-08-01 12:56:20|421.31|419.31|421.31|419.31|421.32|419.32|421.31|419.31|7
1722464310000|2024-07-31 22:18:30|417.68|415.68|417.73|415.73|417.88|415.88|417.63|415.63|22
1722516990000|2024-08-01 12:56:30|421.28|419.28|421.32|419.32|421.32|419.32|421.28|419.28|8
1722464320000|2024-07-31 22:18:40|417.7|415.7|417.56|415.56|417.74|415.74|417.56|415.56|14
1722517000000|2024-08-01 12:56:40|421.33|419.33|421.34|419.34|421.34|419.34|421.31|419.31|6
1722464330000|2024-07-31 22:18:50|417.53|415.53|417.55|415.55|417.55|415.55|417.41|415.41|13
1722517020000|2024-08-01 12:57:00|421.37|419.37|421.69|419.69|421.71|419.71|421.37|419.37|17
1722464340000|2024-07-31 22:19:00|417.56|415.56|417.62|415.62|417.62|415.62|417.56|415.56|6
1722517030000|2024-08-01 12:57:10|421.67|419.67|421.63|419.63|421.71|419.71|421.63|419.63|12
1722464350000|2024-07-31 22:19:10|417.63|415.63|417.92|415.92|417.92|415.92|417.63|415.63|23
1722517040000|2024-08-01 12:57:20|421.64|419.64|421.62|419.62|421.64|419.64|421.62|419.62|9
1722464360000|2024-07-31 22:19:20|417.91|415.91|417.95|415.95|417.99|415.99|417.91|415.91|14
1722517050000|2024-08-01 12:57:30|421.65|419.65|421.62|419.62|421.65|419.65|421.62|419.62|3
1722464370000|2024-07-31 22:19:30|417.97|415.97|418|416|418|416|417.94|415.94|8
1722517060000|2024-08-01 12:57:40|421.63|419.63|421.64|419.64|421.75|419.75|421.63|419.63|12
1722464380000|2024-07-31 22:19:40|418.01|416.01|418|416|418.11|416.11|418|416|13
1722517070000|2024-08-01 12:57:50|421.66|419.66|421.6|419.6|421.66|419.66|421.6|419.6|5
1722464390000|2024-07-31 22:19:50|418.01|416.01|417.78|415.78|418.01|416.01|417.78|415.78|18
1722517080000|2024-08-01 12:58:00|421.55|419.55|421.65|419.65|421.68|419.68|421.55|419.55|8
1722464400000|2024-07-31 22:20:00|417.76|415.76|417.21|415.21|417.76|415.76|417.2|415.2|20
1722517090000|2024-08-01 12:58:10|421.66|419.66|421.65|419.65|421.66|419.66|421.64|419.64|7
1722464410000|2024-07-31 22:20:10|417.18|415.18|417.08|415.08|417.22|415.22|417.08|415.08|14
1722517100000|2024-08-01 12:58:20|421.64|419.64|421.56|419.56|421.64|419.64|421.56|419.56|4
1722464420000|2024-07-31 22:20:20|417.09|415.09|416.75|414.75|417.09|415.09|416.75|414.75|19
1722517110000|2024-08-01 12:58:30|421.51|419.51|421.57|419.57|421.58|419.58|421.51|419.51|3
1722464430000|2024-07-31 22:20:30|416.76|414.76|416.8|414.8|416.96|414.96|416.76|414.76|21
1722517120000|2024-08-01 12:58:40|421.58|419.58|421.57|419.57|421.58|419.58|421.57|419.57|2
1722464440000|2024-07-31 22:20:40|416.81|414.81|416.95|414.95|417|415|416.81|414.81|22
1722517130000|2024-08-01 12:58:50|421.56|419.56|421.57|419.57|421.57|419.57|421.56|419.56|2
1722464450000|2024-07-31 22:20:50|416.94|414.94|416.87|414.87|416.96|414.96|416.86|414.86|16
1722517140000|2024-08-01 12:59:00|421.58|419.58|421.58|419.58|421.58|419.58|421.58|419.58|1
1722464460000|2024-07-31 22:21:00|416.86|414.86|416.8|414.8|416.92|414.92|416.8|414.8|20
1722517150000|2024-08-01 12:59:10|421.57|419.57|421.59|419.59|421.59|419.59|421.57|419.57|5
1722464470000|2024-07-31 22:21:10|416.82|414.82|416.8|414.8|416.82|414.82|416.62|414.62|22
1722517160000|2024-08-01 12:59:20|421.65|419.65|421.59|419.59|421.65|419.65|421.53|419.53|7
1722464480000|2024-07-31 22:21:20|416.81|414.81|416.98|414.98|417.02|415.02|416.81|414.81|15
1722517170000|2024-08-01 12:59:30|421.58|419.58|421.56|419.56|421.59|419.59|421.54|419.54|13
1722464490000|2024-07-31 22:21:30|416.92|414.92|416.68|414.68|416.92|414.92|416.68|414.68|11
1722517180000|2024-08-01 12:59:40|421.55|419.55|421.54|419.54|421.56|419.56|421.53|419.53|8
1722464500000|2024-07-31 22:21:40|416.67|414.67|416.61|414.61|416.67|414.67|416.56|414.56|15
1722517190000|2024-08-01 12:59:50|421.55|419.55|421.57|419.57|421.57|419.57|421.54|419.54|6
1722464510000|2024-07-31 22:21:50|416.63|414.63|416.82|414.82|416.84|414.84|416.62|414.62|14
1722517200000|2024-08-01 13:00:00|421.55|419.55|421.45|419.45|421.56|419.56|421.44|419.44|9
1722464520000|2024-07-31 22:22:00|416.83|414.83|416.91|414.91|416.91|414.91|416.78|414.78|17
1722517210000|2024-08-01 13:00:10|421.52|419.52|421.58|419.58|421.58|419.58|421.52|419.52|3
1722464530000|2024-07-31 22:22:10|416.97|414.97|416.97|414.97|417|415|416.89|414.89|23
1722517220000|2024-08-01 13:00:20|421.57|419.57|421.5|419.5|421.59|419.59|421.5|419.5|13
1722464540000|2024-07-31 22:22:20|416.96|414.96|416.96|414.96|417.01|415.01|416.96|414.96|7
1722517230000|2024-08-01 13:00:30|421.52|419.52|421.49|419.49|421.53|419.53|421.46|419.46|14
1722464550000|2024-07-31 22:22:30|416.94|414.94|417.05|415.05|417.05|415.05|416.94|414.94|10
1722517240000|2024-08-01 13:00:40|421.5|419.5|421.52|419.52|421.52|419.52|421.48|419.48|18
1722464560000|2024-07-31 22:22:40|417.03|415.03|417.24|415.24|417.28|415.28|417.03|415.03|18
1722517250000|2024-08-01 13:00:50|421.56|419.56|421.64|419.64|421.64|419.64|421.56|419.56|2
1722464570000|2024-07-31 22:22:50|417.25|415.25|417.16|415.16|417.25|415.25|416.84|414.84|26
1722517260000|2024-08-01 13:01:00|421.81|419.81|421.81|419.81|421.83|419.83|421.8|419.8|7
1722464580000|2024-07-31 22:23:00|417.15|415.15|417.27|415.27|417.27|415.27|417.15|415.15|11
1722517270000|2024-08-01 13:01:10|421.82|419.82|421.66|419.66|421.82|419.82|421.65|419.65|10
1722464590000|2024-07-31 22:23:10|417.28|415.28|417.7|415.7|417.7|415.7|417.28|415.28|11
1722517280000|2024-08-01 13:01:20|421.65|419.65|421.53|419.53|421.66|419.66|421.48|419.48|12
1722464600000|2024-07-31 22:23:20|417.72|415.72|417.81|415.81|417.97|415.97|417.64|415.64|26
1722517290000|2024-08-01 13:01:30|421.54|419.54|421.77|419.77|421.77|419.77|421.54|419.54|8
1722464610000|2024-07-31 22:23:30|417.79|415.79|418.09|416.09|418.1|416.1|417.79|415.79|17
1722517300000|2024-08-01 13:01:40|421.76|419.76|421.65|419.65|421.76|419.76|421.65|419.65|8
1722464620000|2024-07-31 22:23:40|418.1|416.1|418.11|416.11|418.11|416.11|417.95|415.95|18
1722517310000|2024-08-01 13:01:50|421.63|419.63|421.56|419.56|421.63|419.63|421.56|419.56|8
1722464630000|2024-07-31 22:23:50|418.18|416.18|418.03|416.03|418.23|416.23|418.03|416.03|23
1722517320000|2024-08-01 13:02:00|421.57|419.57|421.51|419.51|421.57|419.57|421.51|419.51|4
1722464640000|2024-07-31 22:24:00|418.01|416.01|417.6|415.6|418.01|416.01|417.6|415.6|22
1722517330000|2024-08-01 13:02:10|421.5|419.5|421.06|419.06|421.51|419.51|421.06|419.06|21
1722464650000|2024-07-31 22:24:10|417.58|415.58|417.93|415.93|417.94|415.94|417.58|415.58|18
1722517340000|2024-08-01 13:02:20|420.95|418.95|420.66|418.66|420.95|418.95|420.66|418.66|25
1722464660000|2024-07-31 22:24:20|417.98|415.98|418.1|416.1|418.12|416.12|417.95|415.95|23
1722517350000|2024-08-01 13:02:30|420.63|418.63|420.67|418.67|420.78|418.78|420.61|418.61|18
1722464670000|2024-07-31 22:24:30|418.09|416.09|418.4|416.4|418.4|416.4|418.09|416.09|18
1722517360000|2024-08-01 13:02:40|420.64|418.64|420.64|418.64|420.68|418.68|420.64|418.64|7
1722464680000|2024-07-31 22:24:40|418.41|416.41|418.42|416.42|418.44|416.44|418.33|416.33|16
1722517370000|2024-08-01 13:02:50|420.65|418.65|420.67|418.67|420.69|418.69|420.65|418.65|13
1722464690000|2024-07-31 22:24:50|418.43|416.43|418.33|416.33|418.43|416.43|418.32|416.32|16
1722517380000|2024-08-01 13:03:00|420.68|418.68|420.59|418.59|420.76|418.76|420.59|418.59|16
1722464700000|2024-07-31 22:25:00|418.34|416.34|418.25|416.25|418.35|416.35|418.18|416.18|27
1722517390000|2024-08-01 13:03:10|420.51|418.51|420.52|418.52|420.54|418.54|420.5|418.5|16
1722464710000|2024-07-31 22:25:10|418.24|416.24|418.09|416.09|418.24|416.24|417.88|415.88|27
1722517400000|2024-08-01 13:03:20|420.54|418.54|420.57|418.57|420.58|418.58|420.53|418.53|16
1722464720000|2024-07-31 22:25:20|418.08|416.08|418|416|418.17|416.17|417.99|415.99|24
1722517410000|2024-08-01 13:03:30|420.56|418.56|420.47|418.47|420.56|418.56|420.47|418.47|6
1722464730000|2024-07-31 22:25:30|418.02|416.02|418.14|416.14|418.14|416.14|418.02|416.02|16
1722517420000|2024-08-01 13:03:40|420.48|418.48|420.5|418.5|420.53|418.53|420.46|418.46|18
1722464740000|2024-07-31 22:25:40|418.15|416.15|417.79|415.79|418.15|416.15|417.75|415.75|18
1722517430000|2024-08-01 13:03:50|420.49|418.49|420.3|418.3|420.49|418.49|420.3|418.3|11
1722464750000|2024-07-31 22:25:50|417.78|415.78|417.93|415.93|417.98|415.98|417.78|415.78|24
1722517440000|2024-08-01 13:04:00|420.31|418.31|420.21|418.21|420.31|418.31|420.19|418.19|23
1722464760000|2024-07-31 22:26:00|417.95|415.95|417.65|415.65|417.98|415.98|417.65|415.65|21
1722517450000|2024-08-01 13:04:10|420.2|418.2|420.08|418.08|420.2|418.2|420.07|418.07|15
1722464770000|2024-07-31 22:26:10|417.61|415.61|417.29|415.29|417.63|415.63|417.18|415.18|26
1722517460000|2024-08-01 13:04:20|420.07|418.07|419.98|417.98|420.08|418.08|419.96|417.96|18
1722464780000|2024-07-31 22:26:20|417.37|415.37|417.57|415.57|417.57|415.57|417.36|415.36|21
1722517470000|2024-08-01 13:04:30|419.97|417.97|419.84|417.84|420.01|418.01|419.82|417.82|26
1722464790000|2024-07-31 22:26:30|417.58|415.58|417.57|415.57|417.59|415.59|417.49|415.49|22
1722517480000|2024-08-01 13:04:40|419.81|417.81|419.7|417.7|419.86|417.86|419.66|417.66|20
1722464800000|2024-07-31 22:26:40|417.58|415.58|417.57|415.57|417.6|415.6|417.5|415.5|23
1722517490000|2024-08-01 13:04:50|419.74|417.74|419.74|417.74|419.97|417.97|419.74|417.74|24
1722464810000|2024-07-31 22:26:50|417.58|415.58|417.31|415.31|417.58|415.58|417.3|415.3|25
1722517500000|2024-08-01 13:05:00|419.75|417.75|419.75|417.75|419.89|417.89|419.75|417.75|23
1722464820000|2024-07-31 22:27:00|417.35|415.35|417.28|415.28|417.44|415.44|417.28|415.28|23
1722517510000|2024-08-01 13:05:10|419.76|417.76|419.72|417.72|419.76|417.76|419.67|417.67|14
1722464830000|2024-07-31 22:27:10|417.24|415.24|417.4|415.4|417.4|415.4|417.21|415.21|19
1722517520000|2024-08-01 13:05:20|419.73|417.73|419.92|417.92|419.97|417.97|419.72|417.72|18
1722464840000|2024-07-31 22:27:20|417.36|415.36|417.28|415.28|417.41|415.41|417.27|415.27|22
1722517530000|2024-08-01 13:05:30|419.85|417.85|419.85|417.85|419.9|417.9|419.82|417.82|19
1722464850000|2024-07-31 22:27:30|417.29|415.29|417.03|415.03|417.29|415.29|417.03|415.03|24
1722517540000|2024-08-01 13:05:40|419.84|417.84|419.98|417.98|419.98|417.98|419.84|417.84|20
1722464860000|2024-07-31 22:27:40|417.04|415.04|416.88|414.88|417.11|415.11|416.88|414.88|25
1722517550000|2024-08-01 13:05:50|419.97|417.97|420.12|418.12|420.15|418.15|419.94|417.94|22
1722464870000|2024-07-31 22:27:50|416.86|414.86|416.9|414.9|416.97|414.97|416.82|414.82|25
1722517560000|2024-08-01 13:06:00|420.13|418.13|419.98|417.98|420.14|418.14|419.98|417.98|10
1722464880000|2024-07-31 22:28:00|416.91|414.91|416.71|414.71|416.93|414.93|416.61|414.61|27
1722517570000|2024-08-01 13:06:10|419.97|417.97|420.01|418.01|420.01|418.01|419.97|417.97|5
1722464890000|2024-07-31 22:28:10|416.7|414.7|416.75|414.75|416.75|414.75|416.54|414.54|25
1722517580000|2024-08-01 13:06:20|420|418|420|418|420|418|420|418|1
1722464900000|2024-07-31 22:28:20|416.8|414.8|417.07|415.07|417.1|415.1|416.79|414.79|25
1722517590000|2024-08-01 13:06:30|419.99|417.99|419.98|417.98|419.99|417.99|419.97|417.97|7
1722464910000|2024-07-31 22:28:30|417.09|415.09|417.19|415.19|417.19|415.19|417.07|415.07|18
1722517600000|2024-08-01 13:06:40|419.99|417.99|420|418|420.01|418.01|419.97|417.97|14
1722464920000|2024-07-31 22:28:40|417.2|415.2|417.27|415.27|417.29|415.29|417.19|415.19|16
1722517610000|2024-08-01 13:06:50|420.01|418.01|420|418|420.01|418.01|419.99|417.99|4
1722464930000|2024-07-31 22:28:50|417.33|415.33|417.19|415.19|417.4|415.4|417.17|415.17|27
1722517620000|2024-08-01 13:07:00|419.99|417.99|419.98|417.98|420|418|419.98|417.98|6
1722464940000|2024-07-31 22:29:00|417.2|415.2|417.54|415.54|417.56|415.56|417.19|415.19|18
1722517630000|2024-08-01 13:07:10|419.96|417.96|419.93|417.93|419.98|417.98|419.93|417.93|14
1722464950000|2024-07-31 22:29:10|417.55|415.55|417.62|415.62|417.67|415.67|417.55|415.55|16
1722517640000|2024-08-01 13:07:20|419.94|417.94|419.93|417.93|419.94|417.94|419.92|417.92|12
1722464960000|2024-07-31 22:29:20|417.63|415.63|417.68|415.68|417.7|415.7|417.63|415.63|10
1722517650000|2024-08-01 13:07:30|419.94|417.94|419.92|417.92|419.98|417.98|419.91|417.91|13
1722464970000|2024-07-31 22:29:30|417.7|415.7|417.82|415.82|417.88|415.88|417.7|415.7|22
1722517660000|2024-08-01 13:07:40|419.93|417.93|419.75|417.75|419.93|417.93|419.71|417.71|15
1722464980000|2024-07-31 22:29:40|417.76|415.76|417.93|415.93|417.93|415.93|417.74|415.74|10
1722517670000|2024-08-01 13:07:50|419.76|417.76|419.74|417.74|419.76|417.76|419.74|417.74|11
1722464990000|2024-07-31 22:29:50|417.96|415.96|417.9|415.9|418.03|416.03|417.85|415.85|20
1722517680000|2024-08-01 13:08:00|419.75|417.75|419.85|417.85|419.85|417.85|419.74|417.74|14
1722465000000|2024-07-31 22:30:00|417.89|415.89|417.92|415.92|417.97|415.97|417.79|415.79|23
1722517690000|2024-08-01 13:08:10|419.88|417.88|419.88|417.88|419.9|417.9|419.86|417.86|17
1722465010000|2024-07-31 22:30:10|417.9|415.9|417.46|415.46|417.9|415.9|417.46|415.46|24
1722517700000|2024-08-01 13:08:20|419.87|417.87|419.75|417.75|419.87|417.87|419.71|417.71|12
1722465020000|2024-07-31 22:30:20|417.43|415.43|417.41|415.41|417.47|415.47|417.36|415.36|17
1722517710000|2024-08-01 13:08:30|419.76|417.76|419.84|417.84|419.84|417.84|419.73|417.73|16
1722465030000|2024-07-31 22:30:30|417.38|415.38|417.46|415.46|417.59|415.59|417.37|415.37|23
1722517720000|2024-08-01 13:08:40|419.86|417.86|419.75|417.75|419.86|417.86|419.75|417.75|11
1722465040000|2024-07-31 22:30:40|417.5|415.5|417.99|415.99|417.99|415.99|417.49|415.49|22
1722517730000|2024-08-01 13:08:50|419.74|417.74|419.82|417.82|419.82|417.82|419.73|417.73|8
1722465050000|2024-07-31 22:30:50|418|416|418.09|416.09|418.15|416.15|417.96|415.96|20
1722517740000|2024-08-01 13:09:00|419.83|417.83|419.69|417.69|419.89|417.89|419.69|417.69|13
1722465060000|2024-07-31 22:31:00|418.1|416.1|418.35|416.35|418.37|416.37|418.09|416.09|22
1722517750000|2024-08-01 13:09:10|419.7|417.7|419.88|417.88|419.9|417.9|419.7|417.7|17
1722465070000|2024-07-31 22:31:10|418.34|416.34|418.81|416.81|418.81|416.81|418.34|416.34|23
1722517760000|2024-08-01 13:09:20|419.89|417.89|420.43|418.43|420.45|418.45|419.89|417.89|22
1722465080000|2024-07-31 22:31:20|418.8|416.8|418.63|416.63|418.84|416.84|418.62|416.62|25
1722517770000|2024-08-01 13:09:30|420.42|418.42|420.17|418.17|420.42|418.42|420.15|418.15|12
1722465090000|2024-07-31 22:31:30|418.68|416.68|418.83|416.83|418.86|416.86|418.68|416.68|17
1722517780000|2024-08-01 13:09:40|420.16|418.16|420.17|418.17|420.18|418.18|420.14|418.14|16
1722465100000|2024-07-31 22:31:40|418.76|416.76|418.93|416.93|418.95|416.95|418.76|416.76|23
1722517790000|2024-08-01 13:09:50|420.18|418.18|420.18|418.18|420.23|418.23|420.17|418.17|12
1722465110000|2024-07-31 22:31:50|418.92|416.92|418.82|416.82|418.96|416.96|418.8|416.8|19
1722517800000|2024-08-01 13:10:00|420.17|418.17|420.14|418.14|420.2|418.2|420.13|418.13|10
1722465120000|2024-07-31 22:32:00|418.81|416.81|418.69|416.69|418.84|416.84|418.66|416.66|22
1722517810000|2024-08-01 13:10:10|420.16|418.16|420.18|418.18|420.18|418.18|420.1|418.1|16
1722465130000|2024-07-31 22:32:10|418.67|416.67|418.8|416.8|418.8|416.8|418.59|416.59|17
1722517820000|2024-08-01 13:10:20|420.16|418.16|420.24|418.24|420.29|418.29|420.16|418.16|13
1722465140000|2024-07-31 22:32:20|418.81|416.81|418.91|416.91|418.99|416.99|418.81|416.81|16
1722517830000|2024-08-01 13:10:30|420.25|418.25|420.06|418.06|420.27|418.27|420.05|418.05|18
1722465150000|2024-07-31 22:32:30|418.93|416.93|418.89|416.89|419.12|417.12|418.89|416.89|22
1722517840000|2024-08-01 13:10:40|420.05|418.05|419.87|417.87|420.05|418.05|419.84|417.84|17
1722465160000|2024-07-31 22:32:40|418.9|416.9|418.78|416.78|418.9|416.9|418.73|416.73|23
1722517850000|2024-08-01 13:10:50|419.86|417.86|419.57|417.57|419.86|417.86|419.56|417.56|21
1722465170000|2024-07-31 22:32:50|418.79|416.79|418.66|416.66|418.8|416.8|418.61|416.61|15
1722517860000|2024-08-01 13:11:00|419.58|417.58|419.28|417.28|419.59|417.59|419.28|417.28|21
1722465180000|2024-07-31 22:33:00|418.6|416.6|418.47|416.47|418.6|416.6|418.43|416.43|26
1722517870000|2024-08-01 13:11:10|419.27|417.27|418.94|416.94|419.28|417.28|418.91|416.91|20
1722465190000|2024-07-31 22:33:10|418.46|416.46|418.48|416.48|418.51|416.51|418.4|416.4|20
1722517880000|2024-08-01 13:11:20|418.93|416.93|418.89|416.89|418.97|416.97|418.75|416.75|24
1722465200000|2024-07-31 22:33:20|418.52|416.52|418.54|416.54|418.64|416.64|418.51|416.51|21
1722517890000|2024-08-01 13:11:30|418.88|416.88|418.91|416.91|418.95|416.95|418.88|416.88|21
1722465210000|2024-07-31 22:33:30|418.53|416.53|418.6|416.6|418.61|416.61|418.48|416.48|16
1722517900000|2024-08-01 13:11:40|418.92|416.92|419.08|417.08|419.1|417.1|418.92|416.92|22
1722465220000|2024-07-31 22:33:40|418.59|416.59|418.47|416.47|418.68|416.68|418.44|416.44|27
1722517910000|2024-08-01 13:11:50|419.06|417.06|418.96|416.96|419.06|417.06|418.93|416.93|11
1722465230000|2024-07-31 22:33:50|418.48|416.48|418.48|416.48|418.58|416.58|418.44|416.44|16
1722517920000|2024-08-01 13:12:00|418.95|416.95|418.96|416.96|418.98|416.98|418.92|416.92|13
1722465240000|2024-07-31 22:34:00|418.45|416.45|418.56|416.56|418.61|416.61|418.4|416.4|22
1722517930000|2024-08-01 13:12:10|418.88|416.88|419.19|417.19|419.19|417.19|418.88|416.88|23
1722465250000|2024-07-31 22:34:10|418.55|416.55|418.49|416.49|418.55|416.55|418.42|416.42|23
1722517940000|2024-08-01 13:12:20|419.2|417.2|419.2|417.2|419.2|417.2|419.19|417.19|3
1722465260000|2024-07-31 22:34:20|418.5|416.5|418.55|416.55|418.57|416.57|418.48|416.48|16
1722517950000|2024-08-01 13:12:30|419.23|417.23|419.42|417.42|419.44|417.44|419.23|417.23|22
1722465270000|2024-07-31 22:34:30|418.58|416.58|418.76|416.76|418.76|416.76|418.58|416.58|20
1722517960000|2024-08-01 13:12:40|419.37|417.37|419.34|417.34|419.37|417.37|419.31|417.31|21
1722465280000|2024-07-31 22:34:40|418.77|416.77|418.37|416.37|418.77|416.77|418.37|416.37|27
1722517970000|2024-08-01 13:12:50|419.31|417.31|419.31|417.31|419.32|417.32|419.29|417.29|9
1722465290000|2024-07-31 22:34:50|418.35|416.35|418.49|416.49|418.49|416.49|418.33|416.33|20
1722517980000|2024-08-01 13:13:00|419.32|417.32|419.45|417.45|419.47|417.47|419.31|417.31|15
1722465300000|2024-07-31 22:35:00|418.5|416.5|418.47|416.47|418.54|416.54|418.41|416.41|20
1722517990000|2024-08-01 13:13:10|419.46|417.46|419.6|417.6|419.6|417.6|419.43|417.43|22
1722465310000|2024-07-31 22:35:10|418.48|416.48|418.47|416.47|418.49|416.49|418.36|416.36|18
1722518000000|2024-08-01 13:13:20|419.63|417.63|419.56|417.56|419.63|417.63|419.46|417.46|18
1722465320000|2024-07-31 22:35:20|418.48|416.48|418.46|416.46|418.5|416.5|418.36|416.36|18
1722518010000|2024-08-01 13:13:30|419.55|417.55|419.53|417.53|419.55|417.55|419.51|417.51|11
1722465330000|2024-07-31 22:35:30|418.45|416.45|418.54|416.54|418.54|416.54|418.45|416.45|17
1722518020000|2024-08-01 13:13:40|419.51|417.51|419.51|417.51|419.57|417.57|419.5|417.5|16
1722465340000|2024-07-31 22:35:40|418.65|416.65|418.65|416.65|418.72|416.72|418.61|416.61|24
1722518030000|2024-08-01 13:13:50|419.52|417.52|419.37|417.37|419.52|417.52|419.28|417.28|14
1722465350000|2024-07-31 22:35:50|418.67|416.67|418.75|416.75|418.75|416.75|418.67|416.67|9
1722518040000|2024-08-01 13:14:00|419.35|417.35|419.37|417.37|419.37|417.37|419.35|417.35|3
1722465360000|2024-07-31 22:36:00|418.77|416.77|418.8|416.8|418.82|416.82|418.76|416.76|15
1722518050000|2024-08-01 13:14:10|419.36|417.36|419.37|417.37|419.37|417.37|419.32|417.32|8
1722465370000|2024-07-31 22:36:10|418.81|416.81|418.68|416.68|418.82|416.82|418.65|416.65|17
1722518060000|2024-08-01 13:14:20|419.38|417.38|419.38|417.38|419.38|417.38|419.38|417.38|1
1722465380000|2024-07-31 22:36:20|418.69|416.69|418.75|416.75|418.75|416.75|418.63|416.63|17
1722518070000|2024-08-01 13:14:30|419.43|417.43|419.43|417.43|419.43|417.43|419.43|417.43|1
1722465390000|2024-07-31 22:36:30|418.76|416.76|418.83|416.83|418.83|416.83|418.75|416.75|9
1722518080000|2024-08-01 13:14:40|419.38|417.38|419.34|417.34|419.38|417.38|419.31|417.31|12
1722465400000|2024-07-31 22:36:40|418.82|416.82|418.83|416.83|418.83|416.83|418.81|416.81|6
1722518090000|2024-08-01 13:14:50|419.35|417.35|419.38|417.38|419.39|417.39|419.35|417.35|8
1722465410000|2024-07-31 22:36:50|418.84|416.84|419.08|417.08|419.13|417.13|418.84|416.84|12
1722518100000|2024-08-01 13:15:00|419.35|417.35|419.53|417.53|419.53|417.53|419.35|417.35|24
1722465420000|2024-07-31 22:37:00|419.07|417.07|419.19|417.19|419.26|417.26|419.05|417.05|22
1722518110000|2024-08-01 13:15:10|419.52|417.52|419.61|417.61|419.64|417.64|419.52|417.52|20
1722465430000|2024-07-31 22:37:10|419.2|417.2|419.16|417.16|419.24|417.24|419.12|417.12|18
1722518120000|2024-08-01 13:15:20|419.63|417.63|419.63|417.63|419.64|417.64|419.62|417.62|10
1722465440000|2024-07-31 22:37:20|419.17|417.17|419.39|417.39|419.39|417.39|419.17|417.17|10
1722518130000|2024-08-01 13:15:30|419.64|417.64|419.68|417.68|419.68|417.68|419.64|417.64|2
1722465450000|2024-07-31 22:37:30|419.38|417.38|419.39|417.39|419.43|417.43|419.37|417.37|18
1722518140000|2024-08-01 13:15:40|419.6|417.6|419.46|417.46|419.6|417.6|419.44|417.44|16
1722465460000|2024-07-31 22:37:40|419.38|417.38|419.47|417.47|419.47|417.47|419.38|417.38|9
1722518150000|2024-08-01 13:15:50|419.47|417.47|419.53|417.53|419.53|417.53|419.47|417.47|10
1722465470000|2024-07-31 22:37:50|419.4|417.4|419.46|417.46|419.46|417.46|419.35|417.35|17
1722518160000|2024-08-01 13:16:00|419.61|417.61|419.63|417.63|419.66|417.66|419.6|417.6|5
1722465480000|2024-07-31 22:38:00|419.49|417.49|419.48|417.48|419.5|417.5|419.41|417.41|11
1722518170000|2024-08-01 13:16:10|419.61|417.61|419.61|417.61|419.64|417.64|419.57|417.57|14
1722465490000|2024-07-31 22:38:10|419.49|417.49|419.65|417.65|419.65|417.65|419.49|417.49|5
1722518180000|2024-08-01 13:16:20|419.56|417.56|419.11|417.11|419.56|417.56|419.11|417.11|23
1722465500000|2024-07-31 22:38:20|419.66|417.66|419.67|417.67|419.75|417.75|419.65|417.65|11
1722518190000|2024-08-01 13:16:30|419.06|417.06|418.99|416.99|419.06|417.06|418.9|416.9|25
1722465510000|2024-07-31 22:38:30|419.68|417.68|419.73|417.73|419.73|417.73|419.58|417.58|22
1722518200000|2024-08-01 13:16:40|418.98|416.98|419.39|417.39|419.4|417.4|418.98|416.98|20
1722518210000|2024-08-01 13:16:50|419.37|417.37|419.4|417.4|419.4|417.4|419.33|417.33|10
1722465520000|2024-07-31 22:38:40|419.74|417.74|419.56|417.56|419.74|417.74|419.54|417.54|24
1722518220000|2024-08-01 13:17:00|419.43|417.43|419.45|417.45|419.47|417.47|419.4|417.4|9
1722465530000|2024-07-31 22:38:50|419.57|417.57|419.53|417.53|419.6|417.6|419.52|417.52|14
1722518230000|2024-08-01 13:17:10|419.47|417.47|419.43|417.43|419.47|417.47|419.41|417.41|10
1722465540000|2024-07-31 22:39:00|419.54|417.54|419.5|417.5|419.54|417.54|419.4|417.4|20
1722518240000|2024-08-01 13:17:20|419.44|417.44|419.4|417.4|419.44|417.44|419.38|417.38|13
1722465550000|2024-07-31 22:39:10|419.53|417.53|419.65|417.65|419.65|417.65|419.53|417.53|17
1722518250000|2024-08-01 13:17:30|419.44|417.44|419.45|417.45|419.45|417.45|419.39|417.39|17
1722465560000|2024-07-31 22:39:20|419.66|417.66|419.6|417.6|419.74|417.74|419.59|417.59|17
1722518260000|2024-08-01 13:17:40|419.43|417.43|419.3|417.3|419.43|417.43|419.3|417.3|15
1722465570000|2024-07-31 22:39:30|419.61|417.61|419.46|417.46|419.61|417.61|419.46|417.46|14
1722518270000|2024-08-01 13:17:50|420.03|418.03|419.75|417.75|420.03|418.03|419.67|417.67|21
1722465580000|2024-07-31 22:39:40|419.47|417.47|419.34|417.34|419.47|417.47|419.34|417.34|15
1722518280000|2024-08-01 13:18:00|419.72|417.72|419.7|417.7|419.72|417.72|419.67|417.67|9
1722465590000|2024-07-31 22:39:50|419.31|417.31|419.28|417.28|419.31|417.31|419.2|417.2|17
1722518300000|2024-08-01 13:18:20|419.66|417.66|419.69|417.69|419.69|417.69|419.66|417.66|4
1722465600000|2024-07-31 22:40:00|419.25|417.25|419.14|417.14|419.25|417.25|419.12|417.12|21
1722518310000|2024-08-01 13:18:30|419.7|417.7|420.05|418.05|420.05|418.05|419.7|417.7|4
1722465610000|2024-07-31 22:40:10|419.13|417.13|419.17|417.17|419.17|417.17|419.08|417.08|24
1722518330000|2024-08-01 13:18:50|420.02|418.02|419.92|417.92|420.02|418.02|419.92|417.92|8
1722465620000|2024-07-31 22:40:20|419.18|417.18|419.36|417.36|419.36|417.36|419.18|417.18|15
1722518340000|2024-08-01 13:19:00|419.89|417.89|419.89|417.89|419.89|417.89|419.78|417.78|17
1722465630000|2024-07-31 22:40:30|419.38|417.38|419.41|417.41|419.45|417.45|419.38|417.38|14
1722518350000|2024-08-01 13:19:10|419.86|417.86|419.76|417.76|419.88|417.88|419.75|417.75|19
1722465640000|2024-07-31 22:40:40|419.34|417.34|419.39|417.39|419.39|417.39|419.29|417.29|17
1722518360000|2024-08-01 13:19:20|419.77|417.77|419.84|417.84|419.85|417.85|419.77|417.77|14
1722465650000|2024-07-31 22:40:50|419.38|417.38|419.38|417.38|419.4|417.4|419.37|417.37|14
1722518370000|2024-08-01 13:19:30|419.83|417.83|419.81|417.81|419.85|417.85|419.79|417.79|12
1722465660000|2024-07-31 22:41:00|419.4|417.4|419.49|417.49|419.53|417.53|419.35|417.35|21
1722518380000|2024-08-01 13:19:40|419.8|417.8|419.83|417.83|419.85|417.85|419.8|417.8|7
1722465670000|2024-07-31 22:41:10|419.47|417.47|419.24|417.24|419.47|417.47|419.24|417.24|19
1722518390000|2024-08-01 13:19:50|419.84|417.84|420|418|420|418|419.84|417.84|24
1722465680000|2024-07-31 22:41:20|419.25|417.25|418.97|416.97|419.25|417.25|418.95|416.95|22
1722518400000|2024-08-01 13:20:00|420.01|418.01|419.65|417.65|420.27|418.27|419.65|417.65|25
1722465690000|2024-07-31 22:41:30|419.09|417.09|419.12|417.12|419.12|417.12|419.06|417.06|17
1722518410000|2024-08-01 13:20:10|419.64|417.64|419.32|417.32|419.64|417.64|419.32|417.32|14
1722465700000|2024-07-31 22:41:40|419.11|417.11|419.29|417.29|419.29|417.29|419.11|417.11|19
1722518420000|2024-08-01 13:20:20|419.31|417.31|419|417|419.31|417.31|418.97|416.97|17
1722465710000|2024-07-31 22:41:50|419.28|417.28|419.37|417.37|419.37|417.37|419.28|417.28|12
1722518430000|2024-08-01 13:20:30|418.97|416.97|418.84|416.84|418.97|416.97|418.84|416.84|15
1722465720000|2024-07-31 22:42:00|419.38|417.38|419.42|417.42|419.47|417.47|419.29|417.29|24
1722518440000|2024-08-01 13:20:40|418.83|416.83|418.97|416.97|418.98|416.98|418.8|416.8|21
1722465730000|2024-07-31 22:42:10|419.43|417.43|419.35|417.35|419.45|417.45|419.33|417.33|21
1722518450000|2024-08-01 13:20:50|418.96|416.96|419.05|417.05|419.05|417.05|418.94|416.94|20
1722465740000|2024-07-31 22:42:20|419.32|417.32|419.35|417.35|419.35|417.35|419.25|417.25|17
1722518460000|2024-08-01 13:21:00|419.04|417.04|419.11|417.11|419.12|417.12|419.04|417.04|9
1722465750000|2024-07-31 22:42:30|419.37|417.37|419.47|417.47|419.47|417.47|419.35|417.35|13
1722518470000|2024-08-01 13:21:10|419.12|417.12|418.88|416.88|419.15|417.15|418.83|416.83|20
1722465760000|2024-07-31 22:42:40|419.42|417.42|419.29|417.29|419.42|417.42|419.29|417.29|6
1722518480000|2024-08-01 13:21:20|418.85|416.85|418.71|416.71|418.87|416.87|418.71|416.71|14
1722465770000|2024-07-31 22:42:50|419.23|417.23|419.31|417.31|419.31|417.31|419.2|417.2|19
1722518490000|2024-08-01 13:21:30|418.69|416.69|418.65|416.65|418.69|416.69|418.65|416.65|5
1722465780000|2024-07-31 22:43:00|419.35|417.35|419.5|417.5|419.5|417.5|419.35|417.35|18
1722518510000|2024-08-01 13:21:50|418.66|416.66|418.66|416.66|418.66|416.66|418.66|416.66|1
1722465790000|2024-07-31 22:43:10|419.49|417.49|419.41|417.41|419.49|417.49|419.41|417.41|12
1722518520000|2024-08-01 13:22:00|418.67|416.67|418.68|416.68|418.71|416.71|418.66|416.66|4
1722465800000|2024-07-31 22:43:20|419.42|417.42|419.47|417.47|419.47|417.47|419.42|417.42|20
1722518530000|2024-08-01 13:22:10|418.67|416.67|418.66|416.66|418.67|416.67|418.66|416.66|2
1722465810000|2024-07-31 22:43:30|419.48|417.48|419.55|417.55|419.59|417.59|419.48|417.48|18
1722518540000|2024-08-01 13:22:20|418.65|416.65|418.16|416.16|418.65|416.65|418.16|416.16|12
1722465820000|2024-07-31 22:43:40|419.56|417.56|419.56|417.56|419.57|417.57|419.55|417.55|7
1722518550000|2024-08-01 13:22:30|418.14|416.14|417.95|415.95|418.14|416.14|417.95|415.95|9
1722465830000|2024-07-31 22:43:50|419.47|417.47|419.36|417.36|419.48|417.48|419.36|417.36|12
1722518560000|2024-08-01 13:22:40|417.97|415.97|418.13|416.13|418.15|416.15|417.85|415.85|29
1722465840000|2024-07-31 22:44:00|419.34|417.34|419.52|417.52|419.57|417.57|419.34|417.34|24
1722518570000|2024-08-01 13:22:50|418.11|416.11|418.28|416.28|418.34|416.34|418.11|416.11|17
1722465850000|2024-07-31 22:44:10|419.49|417.49|419.59|417.59|419.61|417.61|419.49|417.49|21
1722518580000|2024-08-01 13:23:00|418.29|416.29|418.25|416.25|418.33|416.33|418.21|416.21|18
1722465860000|2024-07-31 22:44:20|419.58|417.58|419.54|417.54|419.58|417.58|419.52|417.52|8
1722518590000|2024-08-01 13:23:10|418.28|416.28|418.23|416.23|418.28|416.28|418.18|416.18|15
1722465870000|2024-07-31 22:44:30|419.58|417.58|419.61|417.61|419.61|417.61|419.58|417.58|6
1722518600000|2024-08-01 13:23:20|418.25|416.25|418.01|416.01|418.3|416.3|417.98|415.98|23
1722465880000|2024-07-31 22:44:40|419.6|417.6|419.5|417.5|419.6|417.6|419.47|417.47|14
1722518610000|2024-08-01 13:23:30|418.03|416.03|418|416|418.08|416.08|417.99|415.99|18
1722465890000|2024-07-31 22:44:50|419.51|417.51|419.73|417.73|419.73|417.73|419.51|417.51|14
1722518620000|2024-08-01 13:23:40|417.99|415.99|417.75|415.75|417.99|415.99|417.72|415.72|17
1722518630000|2024-08-01 13:23:50|417.73|415.73|417.8|415.8|417.8|415.8|417.69|415.69|16
1722465900000|2024-07-31 22:45:00|419.69|417.69|419.5|417.5|419.71|417.71|419.48|417.48|18
1722518640000|2024-08-01 13:24:00|417.92|415.92|418.06|416.06|418.11|416.11|417.89|415.89|20
1722465910000|2024-07-31 22:45:10|419.51|417.51|419.44|417.44|419.55|417.55|419.42|417.42|15
1722518650000|2024-08-01 13:24:10|418.05|416.05|417.73|415.73|418.07|416.07|417.73|415.73|24
1722465920000|2024-07-31 22:45:20|419.45|417.45|419.46|417.46|419.47|417.47|419.42|417.42|15
1722518660000|2024-08-01 13:24:20|417.74|415.74|417.82|415.82|417.82|415.82|417.68|415.68|14
1722465930000|2024-07-31 22:45:30|419.47|417.47|419.47|417.47|419.5|417.5|419.44|417.44|21
1722518670000|2024-08-01 13:24:30|417.84|415.84|417.83|415.83|417.95|415.95|417.83|415.83|15
1722465940000|2024-07-31 22:45:40|419.51|417.51|419.8|417.8|419.86|417.86|419.51|417.51|21
1722518680000|2024-08-01 13:24:40|417.81|415.81|417.87|415.87|417.87|415.87|417.71|415.71|19
1722465950000|2024-07-31 22:45:50|419.82|417.82|419.92|417.92|419.92|417.92|419.82|417.82|18
1722518690000|2024-08-01 13:24:50|418.09|416.09|418.1|416.1|418.11|416.11|418.09|416.09|9
1722465960000|2024-07-31 22:46:00|419.94|417.94|419.82|417.82|420.01|418.01|419.79|417.79|20
1722518700000|2024-08-01 13:25:00|418.09|416.09|418.1|416.1|418.13|416.13|418.03|416.03|21
1722465970000|2024-07-31 22:46:10|419.81|417.81|419.81|417.81|419.82|417.82|419.74|417.74|16
1722518710000|2024-08-01 13:25:10|418.11|416.11|418.03|416.03|418.11|416.11|417.94|415.94|25
1722465980000|2024-07-31 22:46:20|419.8|417.8|419.7|417.7|419.8|417.8|419.67|417.67|22
1722518720000|2024-08-01 13:25:20|418|416|417.96|415.96|418.05|416.05|417.94|415.94|23
1722465990000|2024-07-31 22:46:30|419.71|417.71|420|418|420|418|419.71|417.71|19
1722518730000|2024-08-01 13:25:30|417.97|415.97|418.05|416.05|418.07|416.07|417.96|415.96|14
1722466000000|2024-07-31 22:46:40|419.99|417.99|420.14|418.14|420.14|418.14|419.99|417.99|12
1722518740000|2024-08-01 13:25:40|418.06|416.06|418.07|416.07|418.11|416.11|418.03|416.03|16
1722466010000|2024-07-31 22:46:50|420.13|418.13|420.13|418.13|420.15|418.15|420.08|418.08|18
1722518750000|2024-08-01 13:25:50|418.05|416.05|418.07|416.07|418.07|416.07|418.01|416.01|14
1722466020000|2024-07-31 22:47:00|420.14|418.14|420.24|418.24|420.25|418.25|420.09|418.09|20
1722518760000|2024-08-01 13:26:00|418.06|416.06|418.05|416.05|418.06|416.06|418.04|416.04|3
1722466030000|2024-07-31 22:47:10|420.23|418.23|420.14|418.14|420.24|418.24|420.07|418.07|20
1722518770000|2024-08-01 13:26:10|418.04|416.04|417.9|415.9|418.04|416.04|417.87|415.87|20
1722466040000|2024-07-31 22:47:20|420.15|418.15|420.22|418.22|420.23|418.23|420.13|418.13|16
1722518780000|2024-08-01 13:26:20|417.92|415.92|417.89|415.89|417.96|415.96|417.89|415.89|14
1722466050000|2024-07-31 22:47:30|420.23|418.23|420.28|418.28|420.31|418.31|420.15|418.15|25
1722518790000|2024-08-01 13:26:30|417.87|415.87|417.97|415.97|418.02|416.02|417.83|415.83|11
1722466060000|2024-07-31 22:47:40|420.29|418.29|420.35|418.35|420.42|418.42|420.29|418.29|19
1722518800000|2024-08-01 13:26:40|417.99|415.99|417.98|415.98|418|416|417.97|415.97|16
1722466070000|2024-07-31 22:47:50|420.31|418.31|420.27|418.27|420.31|418.31|420.21|418.21|18
1722518810000|2024-08-01 13:26:50|417.97|415.97|418.01|416.01|418.01|416.01|417.97|415.97|10
1722466080000|2024-07-31 22:48:00|420.3|418.3|420.41|418.41|420.41|418.41|420.29|418.29|21
1722518820000|2024-08-01 13:27:00|418.02|416.02|418.1|416.1|418.13|416.13|418.02|416.02|12
1722466090000|2024-07-31 22:48:10|420.4|418.4|420.37|418.37|420.43|418.43|420.34|418.34|25
1722518830000|2024-08-01 13:27:10|418.09|416.09|418.12|416.12|418.12|416.12|418.09|416.09|14
1722466100000|2024-07-31 22:48:20|420.34|418.34|420.33|418.33|420.49|418.49|420.32|418.32|15
1722518840000|2024-08-01 13:27:20|418.13|416.13|418.13|416.13|418.13|416.13|418.1|416.1|8
1722466110000|2024-07-31 22:48:30|420.34|418.34|420.13|418.13|420.35|418.35|420.1|418.1|21
1722518850000|2024-08-01 13:27:30|418.14|416.14|418.13|416.13|418.15|416.15|418.12|416.12|5
1722466120000|2024-07-31 22:48:40|420.14|418.14|420.09|418.09|420.18|418.18|420.09|418.09|14
1722518860000|2024-08-01 13:27:40|418.1|416.1|418.12|416.12|418.12|416.12|418.09|416.09|15
1722466130000|2024-07-31 22:48:50|420.1|418.1|420.2|418.2|420.22|418.22|420.1|418.1|17
1722518870000|2024-08-01 13:27:50|418.13|416.13|418.06|416.06|418.15|416.15|418.03|416.03|13
1722466140000|2024-07-31 22:49:00|420.21|418.21|420.32|418.32|420.32|418.32|420.21|418.21|16
1722518880000|2024-08-01 13:28:00|418.05|416.05|418.08|416.08|418.14|416.14|417.96|415.96|22
1722466150000|2024-07-31 22:49:10|420.33|418.33|420.15|418.15|420.33|418.33|420.11|418.11|20
1722518890000|2024-08-01 13:28:10|418.1|416.1|418.12|416.12|418.13|416.13|418.09|416.09|13
1722466160000|2024-07-31 22:49:20|420.13|418.13|420.02|418.02|420.13|418.13|419.97|417.97|26
1722518900000|2024-08-01 13:28:20|418.13|416.13|418.14|416.14|418.14|416.14|418.11|416.11|7
1722466170000|2024-07-31 22:49:30|420.03|418.03|420.12|418.12|420.12|418.12|419.98|417.98|18
1722518910000|2024-08-01 13:28:30|418.12|416.12|418.12|416.12|418.13|416.13|418.09|416.09|8
1722466180000|2024-07-31 22:49:40|420.11|418.11|420.28|418.28|420.28|418.28|420.09|418.09|16
1722518920000|2024-08-01 13:28:40|418.13|416.13|418.12|416.12|418.14|416.14|418.04|416.04|15
1722466190000|2024-07-31 22:49:50|420.26|418.26|420.21|418.21|420.26|418.26|420.21|418.21|16
1722518930000|2024-08-01 13:28:50|418.14|416.14|418.12|416.12|418.15|416.15|418.11|416.11|5
1722466200000|2024-07-31 22:50:00|420.13|418.13|420.05|418.05|420.24|418.24|420.04|418.04|24
1722518940000|2024-08-01 13:29:00|418.13|416.13|418.05|416.05|418.13|416.13|418.03|416.03|23
1722466210000|2024-07-31 22:50:10|420.09|418.09|420.09|418.09|420.18|418.18|420.05|418.05|19
1722518950000|2024-08-01 13:29:10|418.06|416.06|418.14|416.14|418.15|416.15|418.04|416.04|17
1722466220000|2024-07-31 22:50:20|420.11|418.11|419.99|417.99|420.17|418.17|419.99|417.99|24
1722518960000|2024-08-01 13:29:20|418.15|416.15|418.15|416.15|418.15|416.15|418.12|416.12|5
1722466230000|2024-07-31 22:50:30|420|418|419.88|417.88|420.01|418.01|419.88|417.88|19
1722518970000|2024-08-01 13:29:30|418.06|416.06|418.15|416.15|418.15|416.15|418.04|416.04|19
1722466240000|2024-07-31 22:50:40|419.83|417.83|420.03|418.03|420.04|418.04|419.83|417.83|17
1722519000000|2024-08-01 13:30:00|418.18|416.18|418.01|416.01|418.46|416.46|418.01|416.01|24
1722466250000|2024-07-31 22:50:50|420.05|418.05|420.13|418.13|420.13|418.13|420.05|418.05|8
1722519010000|2024-08-01 13:30:10|418|416|417.78|415.78|418|416|417.78|415.78|17
1722466260000|2024-07-31 22:51:00|420.14|418.14|420.09|418.09|420.25|418.25|420.09|418.09|21
1722519020000|2024-08-01 13:30:20|417.81|415.81|417.91|415.91|417.97|415.97|417.81|415.81|7
1722466270000|2024-07-31 22:51:10|420.1|418.1|420.02|418.02|420.1|418.1|419.94|417.94|25
1722519030000|2024-08-01 13:30:30|417.87|415.87|417.93|415.93|418.06|416.06|417.87|415.87|24
1722466280000|2024-07-31 22:51:20|420.01|418.01|419.85|417.85|420.01|418.01|419.82|417.82|14
1722519040000|2024-08-01 13:30:40|417.94|415.94|417.86|415.86|417.94|415.94|417.84|415.84|12
1722466290000|2024-07-31 22:51:30|419.86|417.86|419.72|417.72|419.86|417.86|419.72|417.72|25
1722519050000|2024-08-01 13:30:50|417.89|415.89|417.94|415.94|417.94|415.94|417.89|415.89|5
1722466300000|2024-07-31 22:51:40|419.73|417.73|419.87|417.87|419.87|417.87|419.73|417.73|15
1722519060000|2024-08-01 13:31:00|417.93|415.93|417.8|415.8|417.93|415.93|417.8|415.8|17
1722466310000|2024-07-31 22:51:50|419.88|417.88|419.87|417.87|419.89|417.89|419.86|417.86|8
1722519070000|2024-08-01 13:31:10|417.79|415.79|417.78|415.78|417.79|415.79|417.78|415.78|2
1722466320000|2024-07-31 22:52:00|419.88|417.88|419.88|417.88|420.02|418.02|419.79|417.79|22
1722519080000|2024-08-01 13:31:20|417.77|415.77|417.57|415.57|417.77|415.77|417.4|415.4|20
1722466330000|2024-07-31 22:52:10|419.9|417.9|420.02|418.02|420.02|418.02|419.9|417.9|18
1722519090000|2024-08-01 13:31:30|417.56|415.56|417.74|415.74|417.74|415.74|417.56|415.56|14
1722466340000|2024-07-31 22:52:20|420.01|418.01|420.02|418.02|420.02|418.02|419.97|417.97|18
1722519100000|2024-08-01 13:31:40|417.76|415.76|417.97|415.97|417.97|415.97|417.76|415.76|10
1722466350000|2024-07-31 22:52:30|420.03|418.03|420.06|418.06|420.16|418.16|420|418|18
1722519110000|2024-08-01 13:31:50|417.99|415.99|418.12|416.12|418.12|416.12|417.98|415.98|17
1722466360000|2024-07-31 22:52:40|420.05|418.05|420.02|418.02|420.08|418.08|419.92|417.92|24
1722519120000|2024-08-01 13:32:00|418.08|416.08|418|416|418.12|416.12|418|416|23
1722466370000|2024-07-31 22:52:50|420.03|418.03|420.06|418.06|420.09|418.09|420.03|418.03|15
1722519130000|2024-08-01 13:32:10|417.99|415.99|417.71|415.71|418.05|416.05|417.71|415.71|31
1722466380000|2024-07-31 22:53:00|420.07|418.07|420.2|418.2|420.32|418.32|420.07|418.07|22
1722519140000|2024-08-01 13:32:20|417.7|415.7|418.2|416.2|418.2|416.2|417.65|415.65|15
1722466390000|2024-07-31 22:53:10|420.21|418.21|420.17|418.17|420.22|418.22|420.09|418.09|26
1722519150000|2024-08-01 13:32:30|418.24|416.24|418.19|416.19|418.25|416.25|418.15|416.15|26
1722466400000|2024-07-31 22:53:20|420.16|418.16|420.2|418.2|420.23|418.23|420.02|418.02|27
1722519160000|2024-08-01 13:32:40|418.2|416.2|418.23|416.23|418.28|416.28|417.99|415.99|23
1722466410000|2024-07-31 22:53:30|420.17|418.17|420.04|418.04|420.2|418.2|420.03|418.03|22
1722519170000|2024-08-01 13:32:50|418.18|416.18|418.01|416.01|418.37|416.37|418.01|416.01|23
1722466420000|2024-07-31 22:53:40|420.05|418.05|420.06|418.06|420.08|418.08|420|418|18
1722519180000|2024-08-01 13:33:00|418|416|418.11|416.11|418.12|416.12|417.98|415.98|24
1722466430000|2024-07-31 22:53:50|420.07|418.07|419.92|417.92|420.07|418.07|419.89|417.89|18
1722519190000|2024-08-01 13:33:10|418.12|416.12|418.18|416.18|418.18|416.18|418.12|416.12|19
1722466440000|2024-07-31 22:54:00|419.91|417.91|420.01|418.01|420.02|418.02|419.85|417.85|16
1722519200000|2024-08-01 13:33:20|418.19|416.19|418.29|416.29|418.29|416.29|418.15|416.15|17
1722466450000|2024-07-31 22:54:10|420|418|419.92|417.92|420.01|418.01|419.86|417.86|18
1722519210000|2024-08-01 13:33:30|418.27|416.27|418.23|416.23|418.29|416.29|418.21|416.21|12
1722466460000|2024-07-31 22:54:20|419.91|417.91|420.01|418.01|420.01|418.01|419.83|417.83|22
1722519220000|2024-08-01 13:33:40|418.21|416.21|418.16|416.16|418.22|416.22|418.16|416.16|13
1722466470000|2024-07-31 22:54:30|420|418|419.97|417.97|420.03|418.03|419.95|417.95|19
1722519230000|2024-08-01 13:33:50|418.18|416.18|418.23|416.23|418.23|416.23|418.17|416.17|16
1722466480000|2024-07-31 22:54:40|419.9|417.9|419.82|417.82|419.98|417.98|419.82|417.82|22
1722519240000|2024-08-01 13:34:00|418.26|416.26|418.35|416.35|418.35|416.35|418.25|416.25|13
1722466490000|2024-07-31 22:54:50|419.81|417.81|419.87|417.87|419.88|417.88|419.79|417.79|15
1722519250000|2024-08-01 13:34:10|418.36|416.36|418.36|416.36|418.36|416.36|418.22|416.22|11
1722466500000|2024-07-31 22:55:00|419.86|417.86|419.91|417.91|419.98|417.98|419.86|417.86|12
1722519260000|2024-08-01 13:34:20|418.33|416.33|418.27|416.27|418.34|416.34|418.26|416.26|12
1722466510000|2024-07-31 22:55:10|419.89|417.89|419.89|417.89|419.9|417.9|419.83|417.83|18
1722519270000|2024-08-01 13:34:30|418.28|416.28|418.03|416.03|418.31|416.31|418.03|416.03|22
1722466520000|2024-07-31 22:55:20|419.93|417.93|419.91|417.91|419.94|417.94|419.87|417.87|11
1722519280000|2024-08-01 13:34:40|418.04|416.04|418.02|416.02|418.07|416.07|417.97|415.97|17
1722466530000|2024-07-31 22:55:30|419.95|417.95|419.9|417.9|419.95|417.95|419.85|417.85|13
1722519290000|2024-08-01 13:34:50|418.03|416.03|418.03|416.03|418.03|416.03|418|416|11
1722466540000|2024-07-31 22:55:40|419.89|417.89|419.71|417.71|419.89|417.89|419.65|417.65|24
1722519300000|2024-08-01 13:35:00|418.08|416.08|418.13|416.13|418.14|416.14|418.06|416.06|19
1722466550000|2024-07-31 22:55:50|419.7|417.7|419.81|417.81|419.83|417.83|419.7|417.7|14
1722519310000|2024-08-01 13:35:10|418.14|416.14|418.21|416.21|418.35|416.35|418.07|416.07|17
1722466560000|2024-07-31 22:56:00|419.84|417.84|419.87|417.87|419.88|417.88|419.77|417.77|17
1722519320000|2024-08-01 13:35:20|418.27|416.27|417.72|415.72|418.27|416.27|417.72|415.72|24
1722466570000|2024-07-31 22:56:10|419.89|417.89|419.96|417.96|419.98|417.98|419.89|417.89|12
1722519330000|2024-08-01 13:35:30|417.74|415.74|417.52|415.52|417.8|415.8|417.52|415.52|20
1722466580000|2024-07-31 22:56:20|419.97|417.97|420.02|418.02|420.11|418.11|419.97|417.97|13
1722519340000|2024-08-01 13:35:40|417.47|415.47|417.47|415.47|417.56|415.56|417.45|415.45|19
1722466590000|2024-07-31 22:56:30|420|418|419.79|417.79|420|418|419.79|417.79|22
1722519350000|2024-08-01 13:35:50|417.44|415.44|417.42|415.42|417.65|415.65|417.41|415.41|26
1722466600000|2024-07-31 22:56:40|419.78|417.78|419.74|417.74|419.8|417.8|419.73|417.73|15
1722519360000|2024-08-01 13:36:00|417.41|415.41|417.63|415.63|417.71|415.71|417.37|415.37|30
1722466610000|2024-07-31 22:56:50|419.75|417.75|419.81|417.81|419.86|417.86|419.75|417.75|19
1722519370000|2024-08-01 13:36:10|417.65|415.65|417.6|415.6|417.69|415.69|417.59|415.59|21
1722466620000|2024-07-31 22:57:00|419.8|417.8|419.98|417.98|419.98|417.98|419.77|417.77|20
1722519380000|2024-08-01 13:36:20|417.53|415.53|417.56|415.56|417.71|415.71|417.53|415.53|30
1722466630000|2024-07-31 22:57:10|419.97|417.97|420.04|418.04|420.05|418.05|419.97|417.97|20
1722519390000|2024-08-01 13:36:30|417.58|415.58|417.61|415.61|417.71|415.71|417.56|415.56|17
1722466640000|2024-07-31 22:57:20|420.03|418.03|420.07|418.07|420.13|418.13|420.03|418.03|12
1722519400000|2024-08-01 13:36:40|417.63|415.63|417.41|415.41|417.65|415.65|417.41|415.41|31
1722466650000|2024-07-31 22:57:30|420.08|418.08|420.18|418.18|420.19|418.19|420.07|418.07|17
1722519410000|2024-08-01 13:36:50|417.38|415.38|417.46|415.46|417.5|415.5|417.32|415.32|24
1722466660000|2024-07-31 22:57:40|420.19|418.19|420.15|418.15|420.19|418.19|420.08|418.08|17
1722519420000|2024-08-01 13:37:00|417.47|415.47|417.59|415.59|417.59|415.59|417.47|415.47|9
1722466670000|2024-07-31 22:57:50|420.16|418.16|420.18|418.18|420.27|418.27|420.16|418.16|17
1722519430000|2024-08-01 13:37:10|417.57|415.57|417.66|415.66|417.66|415.66|417.57|415.57|9
1722466680000|2024-07-31 22:58:00|420.2|418.2|420.19|418.19|420.24|418.24|420.17|418.17|20
1722519440000|2024-08-01 13:37:20|417.67|415.67|417.59|415.59|417.71|415.71|417.51|415.51|25
1722466690000|2024-07-31 22:58:10|420.23|418.23|420.11|418.11|420.23|418.23|420.1|418.1|16
1722519450000|2024-08-01 13:37:30|417.58|415.58|417.38|415.38|417.62|415.62|417.37|415.37|26
1722466700000|2024-07-31 22:58:20|420.1|418.1|420.04|418.04|420.12|418.12|420.04|418.04|11
1722519460000|2024-08-01 13:37:40|417.39|415.39|417.34|415.34|417.42|415.42|417.22|415.22|23
1722466710000|2024-07-31 22:58:30|420.05|418.05|419.99|417.99|420.07|418.07|419.98|417.98|13
1722519470000|2024-08-01 13:37:50|417.29|415.29|417|415|417.29|415.29|416.95|414.95|26
1722466720000|2024-07-31 22:58:40|419.98|417.98|419.99|417.99|420.06|418.06|419.98|417.98|12
1722519480000|2024-08-01 13:38:00|416.97|414.97|417.37|415.37|417.37|415.37|416.97|414.97|8
1722466730000|2024-07-31 22:58:50|419.98|417.98|419.98|417.98|419.98|417.98|419.94|417.94|12
1722519490000|2024-08-01 13:38:10|417.39|415.39|417.68|415.68|417.68|415.68|417.37|415.37|6
1722466740000|2024-07-31 22:59:00|419.99|417.99|419.91|417.91|420|418|419.91|417.91|16
1722519500000|2024-08-01 13:38:20|417.69|415.69|417.68|415.68|417.7|415.7|417.68|415.68|4
1722466750000|2024-07-31 22:59:10|419.93|417.93|419.78|417.78|419.93|417.93|419.77|417.77|14
1722519510000|2024-08-01 13:38:30|417.7|415.7|417.76|415.76|417.76|415.76|417.7|415.7|4
1722466760000|2024-07-31 22:59:20|419.79|417.79|419.78|417.78|419.84|417.84|419.76|417.76|14
1722519520000|2024-08-01 13:38:40|417.74|415.74|417.57|415.57|417.74|415.74|417.54|415.54|8
1722466770000|2024-07-31 22:59:30|419.83|417.83|419.88|417.88|419.89|417.89|419.83|417.83|7
1722519530000|2024-08-01 13:38:50|417.53|415.53|417.56|415.56|417.58|415.58|417.42|415.42|25
1722466780000|2024-07-31 22:59:40|419.87|417.87|419.71|417.71|419.91|417.91|419.7|417.7|16
1722519540000|2024-08-01 13:39:00|417.54|415.54|417.74|415.74|417.74|415.74|417.54|415.54|10
1722466790000|2024-07-31 22:59:50|419.72|417.72|419.75|417.75|419.76|417.76|419.71|417.71|10
1722519550000|2024-08-01 13:39:10|417.81|415.81|417.66|415.66|417.81|415.81|417.65|415.65|18
1722466800000|2024-07-31 23:00:00|419.76|417.76|419.58|417.58|419.76|417.76|419.58|417.58|17
1722519560000|2024-08-01 13:39:20|417.68|415.68|417.49|415.49|417.68|415.68|417.49|415.49|16
1722466810000|2024-07-31 23:00:10|419.59|417.59|419.17|417.17|419.61|417.61|419.16|417.16|20
1722519570000|2024-08-01 13:39:30|417.5|415.5|417.33|415.33|417.55|415.55|417.2|415.2|21
1722466820000|2024-07-31 23:00:20|419.15|417.15|419.12|417.12|419.2|417.2|419.12|417.12|13
1722519580000|2024-08-01 13:39:40|417.34|415.34|417.54|415.54|417.54|415.54|417.29|415.29|18
1722466830000|2024-07-31 23:00:30|419.1|417.1|418.93|416.93|419.1|417.1|418.87|416.87|26
1722519590000|2024-08-01 13:39:50|417.55|415.55|417.55|415.55|417.58|415.58|417.54|415.54|16
1722466840000|2024-07-31 23:00:40|418.92|416.92|419.08|417.08|419.09|417.09|418.92|416.92|22
1722519600000|2024-08-01 13:40:00|417.56|415.56|417.65|415.65|417.65|415.65|417.55|415.55|12
1722466850000|2024-07-31 23:00:50|419.09|417.09|419.25|417.25|419.25|417.25|419.09|417.09|22
1722519610000|2024-08-01 13:40:10|417.64|415.64|417.65|415.65|417.65|415.65|417.64|415.64|2
1722466860000|2024-07-31 23:01:00|419.26|417.26|419.58|417.58|419.62|417.62|419.26|417.26|22
1722519620000|2024-08-01 13:40:20|417.63|415.63|417.8|415.8|417.81|415.81|417.63|415.63|8
1722466870000|2024-07-31 23:01:10|419.6|417.6|419.61|417.61|419.63|417.63|419.57|417.57|15
1722519630000|2024-08-01 13:40:30|417.81|415.81|417.74|415.74|417.82|415.82|417.68|415.68|23
1722466880000|2024-07-31 23:01:20|419.62|417.62|419.62|417.62|419.63|417.63|419.6|417.6|8
1722519640000|2024-08-01 13:40:40|417.75|415.75|417.74|415.74|417.75|415.75|417.73|415.73|14
1722466890000|2024-07-31 23:01:30|419.61|417.61|419.57|417.57|419.61|417.61|419.49|417.49|18
1722519650000|2024-08-01 13:40:50|417.77|415.77|417.84|415.84|417.94|415.94|417.77|415.77|13
1722466900000|2024-07-31 23:01:40|419.56|417.56|419.37|417.37|419.57|417.57|419.37|417.37|23
1722519660000|2024-08-01 13:41:00|417.83|415.83|417.45|415.45|417.84|415.84|417.4|415.4|24
1722466910000|2024-07-31 23:01:50|419.36|417.36|419.37|417.37|419.37|417.37|419.2|417.2|18
1722519670000|2024-08-01 13:41:10|417.47|415.47|417.48|415.48|417.48|415.48|417.45|415.45|11
1722466920000|2024-07-31 23:02:00|419.36|417.36|419.18|417.18|419.37|417.37|419.18|417.18|23
1722519680000|2024-08-01 13:41:20|417.56|415.56|417.64|415.64|417.64|415.64|417.56|415.56|10
1722466930000|2024-07-31 23:02:10|419.17|417.17|419.27|417.27|419.29|417.29|419.08|417.08|27
1722519690000|2024-08-01 13:41:30|417.66|415.66|417.71|415.71|417.71|415.71|417.66|415.66|3
1722466940000|2024-07-31 23:02:20|419.28|417.28|419.15|417.15|419.29|417.29|419.1|417.1|24
1722519710000|2024-08-01 13:41:50|417.7|415.7|417.71|415.71|417.71|415.71|417.67|415.67|6
1722466950000|2024-07-31 23:02:30|419.16|417.16|418.9|416.9|419.17|417.17|418.9|416.9|24
1722519720000|2024-08-01 13:42:00|417.72|415.72|417.75|415.75|417.75|415.75|417.72|415.72|3
1722519730000|2024-08-01 13:42:10|417.69|415.69|417.63|415.63|417.69|415.69|417.58|415.58|12
1722466960000|2024-07-31 23:02:40|418.89|416.89|418.88|416.88|418.94|416.94|418.85|416.85|25
1722519740000|2024-08-01 13:42:20|417.59|415.59|417.54|415.54|417.6|415.6|417.54|415.54|14
1722466970000|2024-07-31 23:02:50|418.89|416.89|418.97|416.97|418.97|416.97|418.87|416.87|18
1722519750000|2024-08-01 13:42:30|417.55|415.55|417.5|415.5|417.55|415.55|417.47|415.47|11
1722466980000|2024-07-31 23:03:00|418.98|416.98|418.92|416.92|419.03|417.03|418.83|416.83|26
1722519770000|2024-08-01 13:42:50|417.58|415.58|417.54|415.54|417.58|415.58|417.52|415.52|17
1722466990000|2024-07-31 23:03:10|418.94|416.94|418.77|416.77|418.94|416.94|418.77|416.77|18
1722519780000|2024-08-01 13:43:00|417.55|415.55|417.75|415.75|417.75|415.75|417.55|415.55|9
1722467000000|2024-07-31 23:03:20|418.75|416.75|418.63|416.63|418.75|416.75|418.61|416.61|26
1722519790000|2024-08-01 13:43:10|417.76|415.76|417.72|415.72|417.82|415.82|417.65|415.65|15
1722467010000|2024-07-31 23:03:30|418.62|416.62|418.52|416.52|418.65|416.65|418.46|416.46|26
1722519800000|2024-08-01 13:43:20|417.73|415.73|417.81|415.81|417.81|415.81|417.72|415.72|8
1722467020000|2024-07-31 23:03:40|418.53|416.53|418.4|416.4|418.53|416.53|418.4|416.4|24
1722519810000|2024-08-01 13:43:30|417.83|415.83|418.08|416.08|418.08|416.08|417.83|415.83|4
1722467030000|2024-07-31 23:03:50|418.38|416.38|418.37|416.37|418.38|416.38|418.27|416.27|17
1722519820000|2024-08-01 13:43:40|418.07|416.07|418.11|416.11|418.11|416.11|418.07|416.07|5
1722467040000|2024-07-31 23:04:00|418.36|416.36|418.21|416.21|418.36|416.36|418.21|416.21|20
1722519830000|2024-08-01 13:43:50|418.18|416.18|418.18|416.18|418.18|416.18|418.18|416.18|1
1722467050000|2024-07-31 23:04:10|418.22|416.22|418.21|416.21|418.3|416.3|418|416|26
1722519840000|2024-08-01 13:44:00|418.26|416.26|418.26|416.26|418.26|416.26|418.25|416.25|5
1722467060000|2024-07-31 23:04:20|418.25|416.25|418.03|416.03|418.25|416.25|417.97|415.97|28
1722519850000|2024-08-01 13:44:10|418.23|416.23|418.26|416.26|418.31|416.31|418.23|416.23|17
1722467070000|2024-07-31 23:04:30|418.04|416.04|417.94|415.94|418.04|416.04|417.94|415.94|16
1722519860000|2024-08-01 13:44:20|418.27|416.27|418.29|416.29|418.3|416.3|418.26|416.26|12
1722467080000|2024-07-31 23:04:40|418.01|416.01|418.15|416.15|418.15|416.15|417.98|415.98|17
1722519870000|2024-08-01 13:44:30|418.3|416.3|418.66|416.66|418.7|416.7|418.3|416.3|15
1722467090000|2024-07-31 23:04:50|418.14|416.14|418.1|416.1|418.14|416.14|418.06|416.06|17
1722519880000|2024-08-01 13:44:40|418.63|416.63|418.47|416.47|418.68|416.68|418.45|416.45|21
1722467100000|2024-07-31 23:05:00|418.11|416.11|418.46|416.46|418.54|416.54|418.1|416.1|18
1722519890000|2024-08-01 13:44:50|418.48|416.48|418.46|416.46|418.51|416.51|418.45|416.45|16
1722467110000|2024-07-31 23:05:10|418.49|416.49|418.12|416.12|418.49|416.49|418.12|416.12|25
1722519900000|2024-08-01 13:45:00|418.47|416.47|418.44|416.44|418.51|416.51|418.39|416.39|18
1722467120000|2024-07-31 23:05:20|418.08|416.08|417.81|415.81|418.08|416.08|417.81|415.81|20
1722519910000|2024-08-01 13:45:10|418.42|416.42|418.18|416.18|418.42|416.42|418.14|416.14|30
1722467130000|2024-07-31 23:05:30|417.8|415.8|417.59|415.59|417.8|415.8|417.59|415.59|22
1722519920000|2024-08-01 13:45:20|418.16|416.16|418.14|416.14|418.22|416.22|418.11|416.11|23
1722467140000|2024-07-31 23:05:40|417.62|415.62|417.73|415.73|417.77|415.77|417.58|415.58|11
1722519930000|2024-08-01 13:45:30|418.07|416.07|418.01|416.01|418.08|416.08|417.92|415.92|16
1722467150000|2024-07-31 23:05:50|417.72|415.72|417.73|415.73|417.73|415.73|417.7|415.7|6
1722519940000|2024-08-01 13:45:40|418|416|418.03|416.03|418.1|416.1|417.95|415.95|21
1722467160000|2024-07-31 23:06:00|417.72|415.72|417.55|415.55|417.72|415.72|417.51|415.51|21
1722467170000|2024-07-31 23:06:10|417.52|415.52|417.51|415.51|417.59|415.59|417.51|415.51|18
1722519950000|2024-08-01 13:45:50|418.02|416.02|417.94|415.94|418.04|416.04|417.92|415.92|20
1722467180000|2024-07-31 23:06:20|417.55|415.55|417.42|415.42|417.56|415.56|417.4|415.4|21
1722519960000|2024-08-01 13:46:00|417.91|415.91|417.87|415.87|418.09|416.09|417.87|415.87|20
1722467190000|2024-07-31 23:06:30|417.39|415.39|417.43|415.43|417.49|415.49|417.35|415.35|15
1722519970000|2024-08-01 13:46:10|417.84|415.84|417.63|415.63|417.84|415.84|417.63|415.63|26
1722467200000|2024-07-31 23:06:40|417.42|415.42|417.38|415.38|417.5|415.5|417.38|415.38|18
1722519980000|2024-08-01 13:46:20|417.64|415.64|417.66|415.66|417.75|415.75|417.63|415.63|20
1722467210000|2024-07-31 23:06:50|417.35|415.35|417.42|415.42|417.42|415.42|417.34|415.34|10
1722519990000|2024-08-01 13:46:30|417.59|415.59|417.96|415.96|418.03|416.03|417.58|415.58|18
1722467220000|2024-07-31 23:07:00|417.44|415.44|417.39|415.39|417.45|415.45|417.37|415.37|14
1722520000000|2024-08-01 13:46:40|418|416|417.9|415.9|418.09|416.09|417.89|415.89|20
1722467230000|2024-07-31 23:07:10|417.44|415.44|417.4|415.4|417.48|415.48|417.4|415.4|9
1722520010000|2024-08-01 13:46:50|417.87|415.87|417.76|415.76|417.9|415.9|417.69|415.69|21
1722467240000|2024-07-31 23:07:20|417.45|415.45|417.36|415.36|417.45|415.45|417.35|415.35|16
1722520020000|2024-08-01 13:47:00|417.72|415.72|418|416|418.02|416.02|417.72|415.72|27
1722467250000|2024-07-31 23:07:30|417.35|415.35|416.98|414.98|417.36|415.36|416.98|414.98|21
1722520030000|2024-08-01 13:47:10|418.01|416.01|417.8|415.8|418.02|416.02|417.8|415.8|16
1722467260000|2024-07-31 23:07:40|416.97|414.97|417.07|415.07|417.07|415.07|416.94|414.94|22
1722520040000|2024-08-01 13:47:20|417.82|415.82|417.79|415.79|417.86|415.86|417.71|415.71|23
1722467270000|2024-07-31 23:07:50|417.06|415.06|417.07|415.07|417.08|415.08|416.97|414.97|18
1722520050000|2024-08-01 13:47:30|417.8|415.8|418.09|416.09|418.09|416.09|417.8|415.8|23
1722467280000|2024-07-31 23:08:00|417.08|415.08|417.01|415.01|417.08|415.08|416.96|414.96|11
1722520060000|2024-08-01 13:47:40|418.1|416.1|418.16|416.16|418.16|416.16|418.1|416.1|3
1722467290000|2024-07-31 23:08:10|416.99|414.99|416.93|414.93|417|415|416.89|414.89|18
1722520070000|2024-08-01 13:47:50|418.17|416.17|418.17|416.17|418.17|416.17|418.17|416.17|1
1722467300000|2024-07-31 23:08:20|416.94|414.94|416.88|414.88|416.94|414.94|416.85|414.85|20
1722520080000|2024-08-01 13:48:00|418.15|416.15|418.36|416.36|418.4|416.4|418.14|416.14|16
1722467310000|2024-07-31 23:08:30|416.87|414.87|417.12|415.12|417.12|415.12|416.87|414.87|16
1722520090000|2024-08-01 13:48:10|418.37|416.37|418.42|416.42|418.44|416.44|418.36|416.36|16
1722467320000|2024-07-31 23:08:40|417.15|415.15|417.27|415.27|417.28|415.28|417.15|415.15|16
1722520100000|2024-08-01 13:48:20|418.41|416.41|418.44|416.44|418.46|416.46|418.4|416.4|13
1722467330000|2024-07-31 23:08:50|417.26|415.26|417.18|415.18|417.26|415.26|417.16|415.16|19
1722520110000|2024-08-01 13:48:30|418.45|416.45|418.45|416.45|418.48|416.48|418.43|416.43|12
1722467340000|2024-07-31 23:09:00|417.16|415.16|417.19|415.19|417.2|415.2|417.09|415.09|12
1722520120000|2024-08-01 13:48:40|418.46|416.46|418.53|416.53|418.53|416.53|418.45|416.45|6
1722467350000|2024-07-31 23:09:10|417.18|415.18|417.1|415.1|417.25|415.25|417.1|415.1|25
1722520130000|2024-08-01 13:48:50|418.54|416.54|418.77|416.77|418.83|416.83|418.53|416.53|16
1722467360000|2024-07-31 23:09:20|417.12|415.12|417.01|415.01|417.12|415.12|417|415|13
1722520140000|2024-08-01 13:49:00|418.79|416.79|418.86|416.86|418.92|416.92|418.74|416.74|23
1722467370000|2024-07-31 23:09:30|417.02|415.02|416.98|414.98|417.06|415.06|416.94|414.94|17
1722520150000|2024-08-01 13:49:10|418.83|416.83|419.1|417.1|419.1|417.1|418.83|416.83|15
1722467380000|2024-07-31 23:09:40|416.97|414.97|416.84|414.84|416.98|414.98|416.83|414.83|19
1722467390000|2024-07-31 23:09:50|416.85|414.85|416.95|414.95|416.95|414.95|416.84|414.84|10
1722467400000|2024-07-31 23:10:00|416.94|414.94|417.36|415.36|417.39|415.39|416.93|414.93|23
1722467410000|2024-07-31 23:10:10|417.37|415.37|417.42|415.42|417.42|415.42|417.24|415.24|17
1722467420000|2024-07-31 23:10:20|417.43|415.43|417.77|415.77|417.77|415.77|417.43|415.43|19
1722520160000|2024-08-01 13:49:20|419.28|417.28|419.25|417.25|419.29|417.29|419.22|417.22|9
1722467430000|2024-07-31 23:10:30|417.75|415.75|417.77|415.77|417.77|415.77|417.69|415.69|18
1722467440000|2024-07-31 23:10:40|417.78|415.78|417.7|415.7|417.81|415.81|417.69|415.69|21
1722467450000|2024-07-31 23:10:50|417.72|415.72|417.68|415.68|417.72|415.72|417.6|415.6|20
1722520170000|2024-08-01 13:49:30|419.24|417.24|419.29|417.29|419.32|417.32|419.24|417.24|22
1722467460000|2024-07-31 23:11:00|417.63|415.63|417.61|415.61|417.64|415.64|417.56|415.56|24
1722467470000|2024-07-31 23:11:10|417.6|415.6|417.47|415.47|417.6|415.6|417.46|415.46|19
1722520180000|2024-08-01 13:49:40|419.33|417.33|419.13|417.13|419.33|417.33|419.08|417.08|21
1722467480000|2024-07-31 23:11:20|417.48|415.48|417.28|415.28|417.5|415.5|417.28|415.28|16
1722467490000|2024-07-31 23:11:30|417.3|415.3|417.18|415.18|417.32|415.32|417.17|415.17|17
1722520190000|2024-08-01 13:49:50|419.12|417.12|419.16|417.16|419.17|417.17|419.12|417.12|13
1722467500000|2024-07-31 23:11:40|417.17|415.17|417.27|415.27|417.27|415.27|417.09|415.09|25
1722520200000|2024-08-01 13:50:00|419.17|417.17|418.86|416.86|419.17|417.17|418.86|416.86|14
1722467510000|2024-07-31 23:11:50|417.24|415.24|417.64|415.64|417.66|415.66|417.24|415.24|28
1722467520000|2024-07-31 23:12:00|417.63|415.63|417.57|415.57|417.65|415.65|417.54|415.54|22
1722520210000|2024-08-01 13:50:10|418.76|416.76|418.86|416.86|418.96|416.96|418.72|416.72|26
1722467530000|2024-07-31 23:12:10|417.59|415.59|417.73|415.73|417.76|415.76|417.57|415.57|23
1722467540000|2024-07-31 23:12:20|417.74|415.74|417.33|415.33|417.74|415.74|417.33|415.33|26
1722520220000|2024-08-01 13:50:20|418.94|416.94|418.73|416.73|418.98|416.98|418.73|416.73|15
1722467550000|2024-07-31 23:12:30|417.35|415.35|417.41|415.41|417.44|415.44|417.33|415.33|21
1722520230000|2024-08-01 13:50:30|418.75|416.75|418.44|416.44|418.75|416.75|418.43|416.43|27
1722467560000|2024-07-31 23:12:40|417.42|415.42|417.66|415.66|417.66|415.66|417.37|415.37|17
1722467570000|2024-07-31 23:12:50|417.68|415.68|417.83|415.83|417.89|415.89|417.68|415.68|19
1722520240000|2024-08-01 13:50:40|418.45|416.45|418.36|416.36|418.51|416.51|418.36|416.36|14
1722467580000|2024-07-31 23:13:00|417.84|415.84|418.07|416.07|418.07|416.07|417.78|415.78|25
1722467590000|2024-07-31 23:13:10|418.09|416.09|417.92|415.92|418.11|416.11|417.88|415.88|18
1722520250000|2024-08-01 13:50:50|418.35|416.35|418.46|416.46|418.49|416.49|418.32|416.32|10
1722467600000|2024-07-31 23:13:20|417.9|415.9|417.6|415.6|417.9|415.9|417.59|415.59|19
1722467610000|2024-07-31 23:13:30|417.61|415.61|417.49|415.49|417.61|415.61|417.47|415.47|16
1722520260000|2024-08-01 13:51:00|418.43|416.43|418.46|416.46|418.49|416.49|418.43|416.43|18
1722467620000|2024-07-31 23:13:40|417.46|415.46|417.44|415.44|417.46|415.46|417.35|415.35|26
1722520270000|2024-08-01 13:51:10|418.49|416.49|418.85|416.85|418.85|416.85|418.49|416.49|8
1722467630000|2024-07-31 23:13:50|417.43|415.43|417.77|415.77|417.77|415.77|417.4|415.4|25
1722467640000|2024-07-31 23:14:00|417.75|415.75|417.87|415.87|417.92|415.92|417.73|415.73|27
1722520280000|2024-08-01 13:51:20|418.86|416.86|418.62|416.62|418.86|416.86|418.56|416.56|20
1722467650000|2024-07-31 23:14:10|417.86|415.86|417.72|415.72|418.21|416.21|417.69|415.69|26
1722467660000|2024-07-31 23:14:20|417.73|415.73|417.57|415.57|417.81|415.81|417.57|415.57|20
1722520290000|2024-08-01 13:51:30|418.66|416.66|418.6|416.6|418.66|416.66|418.57|416.57|21
1722467670000|2024-07-31 23:14:30|417.58|415.58|417.58|415.58|417.67|415.67|417.56|415.56|25
1722520300000|2024-08-01 13:51:40|418.59|416.59|418.46|416.46|418.6|416.6|418.43|416.43|18
1722467680000|2024-07-31 23:14:40|417.57|415.57|417.53|415.53|417.62|415.62|417.49|415.49|17
1722467690000|2024-07-31 23:14:50|417.54|415.54|417.38|415.38|417.54|415.54|417.32|415.32|21
1722520310000|2024-08-01 13:51:50|418.52|416.52|418.28|416.28|418.6|416.6|418.26|416.26|20
1722467700000|2024-07-31 23:15:00|417.39|415.39|417.32|415.32|417.5|415.5|417.32|415.32|26
1722467710000|2024-07-31 23:15:10|417.35|415.35|417.25|415.25|417.39|415.39|417.18|415.18|30
1722520320000|2024-08-01 13:52:00|418.29|416.29|418.01|416.01|418.33|416.33|417.98|415.98|19
1722467720000|2024-07-31 23:15:20|417.24|415.24|417.33|415.33|417.35|415.35|417.24|415.24|12
1722520330000|2024-08-01 13:52:10|418|416|417.88|415.88|418.02|416.02|417.88|415.88|23
1722467730000|2024-07-31 23:15:30|417.32|415.32|417.3|415.3|417.36|415.36|417.28|415.28|16
1722467740000|2024-07-31 23:15:40|417.29|415.29|417.46|415.46|417.46|415.46|417.22|415.22|17
1722467750000|2024-07-31 23:15:50|417.45|415.45|417.39|415.39|417.54|415.54|417.33|415.33|18
1722467760000|2024-07-31 23:16:00|417.4|415.4|417.76|415.76|417.76|415.76|417.39|415.39|22
1722520340000|2024-08-01 13:52:20|417.87|415.87|418.06|416.06|418.06|416.06|417.86|415.86|13
1722467770000|2024-07-31 23:16:10|417.77|415.77|417.69|415.69|417.77|415.77|417.55|415.55|26
1722467780000|2024-07-31 23:16:20|417.7|415.7|417.38|415.38|417.7|415.7|417.38|415.38|23
1722520350000|2024-08-01 13:52:30|418.1|416.1|418.17|416.17|418.21|416.21|418.1|416.1|7
1722467790000|2024-07-31 23:16:30|417.39|415.39|417.42|415.42|417.43|415.43|417.28|415.28|20
1722467800000|2024-07-31 23:16:40|417.43|415.43|417.33|415.33|417.43|415.43|417.27|415.27|24
1722520360000|2024-08-01 13:52:40|418.16|416.16|418.22|416.22|418.25|416.25|418.16|416.16|6
1722467810000|2024-07-31 23:16:50|417.32|415.32|417.24|415.24|417.33|415.33|417.22|415.22|21
1722520370000|2024-08-01 13:52:50|418.24|416.24|418.23|416.23|418.24|416.24|418.22|416.22|3
1722467820000|2024-07-31 23:17:00|417.21|415.21|417.42|415.42|417.45|415.45|417.18|415.18|26
1722467830000|2024-07-31 23:17:10|417.43|415.43|417.73|415.73|417.73|415.73|417.43|415.43|27
1722520380000|2024-08-01 13:53:00|418.22|416.22|418.49|416.49|418.49|416.49|418.22|416.22|11
1722467840000|2024-07-31 23:17:20|417.7|415.7|417.32|415.32|417.71|415.71|417.28|415.28|28
1722467850000|2024-07-31 23:17:30|417.33|415.33|417.19|415.19|417.33|415.33|417.16|415.16|23
1722520390000|2024-08-01 13:53:10|418.5|416.5|418.56|416.56|418.58|416.58|418.5|416.5|4
1722467860000|2024-07-31 23:17:40|417.17|415.17|417.2|415.2|417.24|415.24|417.1|415.1|21
1722520400000|2024-08-01 13:53:20|418.54|416.54|418.44|416.44|418.54|416.54|418.43|416.43|11
1722467870000|2024-07-31 23:17:50|417.19|415.19|416.75|414.75|417.19|415.19|416.75|414.75|23
1722467880000|2024-07-31 23:18:00|416.73|414.73|416.8|414.8|416.91|414.91|416.73|414.73|26
1722520410000|2024-08-01 13:53:30|418.46|416.46|418.57|416.57|418.57|416.57|418.43|416.43|11
1722467890000|2024-07-31 23:18:10|416.81|414.81|416.83|414.83|416.85|414.85|416.73|414.73|26
1722467900000|2024-07-31 23:18:20|416.84|414.84|416.82|414.82|416.88|414.88|416.77|414.77|25
1722520420000|2024-08-01 13:53:40|418.55|416.55|418.6|416.6|418.6|416.6|418.52|416.52|11
1722467910000|2024-07-31 23:18:30|416.81|414.81|416.81|414.81|416.91|414.91|416.76|414.76|23
1722520430000|2024-08-01 13:53:50|418.61|416.61|418.61|416.61|418.61|416.61|418.56|416.56|11
1722467920000|2024-07-31 23:18:40|416.8|414.8|416.76|414.76|416.85|414.85|416.74|414.74|22
1722467930000|2024-07-31 23:18:50|416.77|414.77|416.43|414.43|416.78|414.78|416.39|414.39|21
1722520440000|2024-08-01 13:54:00|418.59|416.59|418.61|416.61|418.61|416.61|418.58|416.58|6
1722467940000|2024-07-31 23:19:00|416.44|414.44|416.35|414.35|416.52|414.52|416.34|414.34|18
1722467950000|2024-07-31 23:19:10|416.32|414.32|416.54|414.54|416.54|414.54|416.26|414.26|21
1722520450000|2024-08-01 13:54:10|418.59|416.59|418.56|416.56|418.61|416.61|418.56|416.56|6
1722467960000|2024-07-31 23:19:20|416.55|414.55|416.79|414.79|416.79|414.79|416.55|414.55|21
1722520460000|2024-08-01 13:54:20|418.54|416.54|418.6|416.6|418.6|416.6|418.54|416.54|12
1722467970000|2024-07-31 23:19:30|416.76|414.76|416.44|414.44|416.76|414.76|416.44|414.44|26
1722467980000|2024-07-31 23:19:40|416.43|414.43|416.54|414.54|416.63|414.63|416.43|414.43|21
1722520470000|2024-08-01 13:54:30|418.61|416.61|418.67|416.67|418.67|416.67|418.61|416.61|4
1722467990000|2024-07-31 23:19:50|416.57|414.57|416.68|414.68|416.68|414.68|416.57|414.57|10
1722520480000|2024-08-01 13:54:40|418.64|416.64|418.44|416.44|418.64|416.64|418.44|416.44|4
1722468000000|2024-07-31 23:20:00|416.72|414.72|416.91|414.91|416.93|414.93|416.72|414.72|18
1722468010000|2024-07-31 23:20:10|416.88|414.88|417.05|415.05|417.09|415.09|416.86|414.86|25
1722520490000|2024-08-01 13:54:50|418.49|416.49|418.42|416.42|418.5|416.5|418.42|416.42|3
1722468020000|2024-07-31 23:20:20|417.06|415.06|417.27|415.27|417.28|415.28|417.06|415.06|21
1722468030000|2024-07-31 23:20:30|417.3|415.3|417.41|415.41|417.48|415.48|417.28|415.28|17
1722520500000|2024-08-01 13:55:00|418.45|416.45|418.81|416.81|418.81|416.81|418.45|416.45|12
1722468040000|2024-07-31 23:20:40|417.44|415.44|417.47|415.47|417.52|415.52|417.31|415.31|20
1722520510000|2024-08-01 13:55:10|418.79|416.79|418.85|416.85|418.85|416.85|418.78|416.78|7
1722468050000|2024-07-31 23:20:50|417.39|415.39|417.15|415.15|417.4|415.4|417.14|415.14|27
1722468060000|2024-07-31 23:21:00|417.18|415.18|417.05|415.05|417.2|415.2|417.04|415.04|27
1722520520000|2024-08-01 13:55:20|418.86|416.86|418.86|416.86|418.87|416.87|418.83|416.83|10
1722468070000|2024-07-31 23:21:10|417.06|415.06|417.03|415.03|417.13|415.13|417.03|415.03|23
1722468080000|2024-07-31 23:21:20|417.07|415.07|417.25|415.25|417.25|415.25|417.07|415.07|23
1722520530000|2024-08-01 13:55:30|418.87|416.87|418.94|416.94|418.94|416.94|418.87|416.87|4
1722468090000|2024-07-31 23:21:30|417.27|415.27|417.38|415.38|417.38|415.38|417.21|415.21|22
1722520550000|2024-08-01 13:55:50|418.95|416.95|418.93|416.93|418.95|416.95|418.9|416.9|5
1722468100000|2024-07-31 23:21:40|417.35|415.35|417.49|415.49|417.56|415.56|417.35|415.35|13
1722468110000|2024-07-31 23:21:50|417.53|415.53|417.46|415.46|417.6|415.6|417.44|415.44|14
1722520560000|2024-08-01 13:56:00|418.97|416.97|418.97|416.97|418.97|416.97|418.97|416.97|1
1722468120000|2024-07-31 23:22:00|417.47|415.47|417.51|415.51|417.58|415.58|417.44|415.44|26
1722468130000|2024-07-31 23:22:10|417.46|415.46|417.53|415.53|417.59|415.59|417.45|415.45|16
1722520570000|2024-08-01 13:56:10|418.95|416.95|418.96|416.96|418.96|416.96|418.87|416.87|8
1722468140000|2024-07-31 23:22:20|417.54|415.54|417.48|415.48|417.57|415.57|417.43|415.43|17
1722520580000|2024-08-01 13:56:20|418.97|416.97|418.96|416.96|418.97|416.97|418.94|416.94|3
1722468150000|2024-07-31 23:22:30|417.47|415.47|417.53|415.53|417.57|415.57|417.47|415.47|20
1722468160000|2024-07-31 23:22:40|417.54|415.54|417.53|415.53|417.57|415.57|417.53|415.53|12
1722520590000|2024-08-01 13:56:30|419.1|417.1|418.98|416.98|419.1|417.1|418.95|416.95|10
1722468170000|2024-07-31 23:22:50|417.54|415.54|417.52|415.52|417.56|415.56|417.46|415.46|21
1722520600000|2024-08-01 13:56:40|419|417|419.08|417.08|419.08|417.08|418.95|416.95|22
1722468180000|2024-07-31 23:23:00|417.5|415.5|417.62|415.62|417.62|415.62|417.5|415.5|17
1722468190000|2024-07-31 23:23:10|417.61|415.61|417.78|415.78|417.78|415.78|417.61|415.61|19
1722520610000|2024-08-01 13:56:50|419.09|417.09|418.98|416.98|419.09|417.09|418.95|416.95|14
1722468200000|2024-07-31 23:23:20|417.79|415.79|417.92|415.92|417.93|415.93|417.72|415.72|26
1722468210000|2024-07-31 23:23:30|417.93|415.93|417.93|415.93|417.93|415.93|417.85|415.85|17
1722520620000|2024-08-01 13:57:00|418.96|416.96|418.88|416.88|418.96|416.96|418.75|416.75|19
1722468220000|2024-07-31 23:23:40|417.9|415.9|417.78|415.78|417.92|415.92|417.71|415.71|20
1722520630000|2024-08-01 13:57:10|418.79|416.79|418.83|416.83|418.87|416.87|418.78|416.78|16
1722468230000|2024-07-31 23:23:50|417.77|415.77|417.87|415.87|417.87|415.87|417.66|415.66|20
1722468240000|2024-07-31 23:24:00|417.88|415.88|417.97|415.97|418.02|416.02|417.88|415.88|20
1722520640000|2024-08-01 13:57:20|418.78|416.78|418.79|416.79|418.79|416.79|418.76|416.76|13
1722468250000|2024-07-31 23:24:10|417.96|415.96|418.08|416.08|418.08|416.08|417.95|415.95|12
1722468260000|2024-07-31 23:24:20|418.09|416.09|417.99|415.99|418.16|416.16|417.99|415.99|24
1722520650000|2024-08-01 13:57:30|418.72|416.72|418.79|416.79|418.79|416.79|418.7|416.7|6
1722468270000|2024-07-31 23:24:30|418|416|418.01|416.01|418.08|416.08|418|416|17
1722520700000|2024-08-01 13:58:20|418.71|416.71|418.69|416.69|418.74|416.74|418.66|416.66|10
1722468280000|2024-07-31 23:24:40|418.02|416.02|418|416|418.07|416.07|417.94|415.94|19
1722468290000|2024-07-31 23:24:50|417.99|415.99|417.99|415.99|418.03|416.03|417.94|415.94|17
1722520710000|2024-08-01 13:58:30|418.61|416.61|418.53|416.53|418.63|416.63|418.53|416.53|5
1722468300000|2024-07-31 23:25:00|417.97|415.97|418.09|416.09|418.12|416.12|417.97|415.97|21
1722468310000|2024-07-31 23:25:10|418.1|416.1|417.94|415.94|418.1|416.1|417.87|415.87|23
1722520720000|2024-08-01 13:58:40|418.54|416.54|418.46|416.46|418.57|416.57|418.44|416.44|13
1722468320000|2024-07-31 23:25:20|417.96|415.96|417.85|415.85|417.99|415.99|417.85|415.85|17
1722520730000|2024-08-01 13:58:50|418.53|416.53|418.52|416.52|418.53|416.53|418.52|416.52|4
1722468330000|2024-07-31 23:25:30|417.86|415.86|417.92|415.92|418.02|416.02|417.86|415.86|21
1722468340000|2024-07-31 23:25:40|417.89|415.89|417.94|415.94|417.95|415.95|417.83|415.83|17
1722520740000|2024-08-01 13:59:00|418.53|416.53|418.35|416.35|418.53|416.53|418.3|416.3|24
1722468350000|2024-07-31 23:25:50|417.92|415.92|418.17|416.17|418.17|416.17|417.92|415.92|18
1722468360000|2024-07-31 23:26:00|418.18|416.18|418.25|416.25|418.26|416.26|418.14|416.14|23
1722520750000|2024-08-01 13:59:10|418.34|416.34|418.33|416.33|418.36|416.36|418.32|416.32|13
1722468370000|2024-07-31 23:26:10|418.26|416.26|418.59|416.59|418.59|416.59|418.26|416.26|17
1722520760000|2024-08-01 13:59:20|418.39|416.39|418.43|416.43|418.45|416.45|418.31|416.31|20
1722468380000|2024-07-31 23:26:20|418.61|416.61|418.44|416.44|418.61|416.61|418.44|416.44|19
1722468390000|2024-07-31 23:26:30|418.43|416.43|418.48|416.48|418.53|416.53|418.43|416.43|20
1722520770000|2024-08-01 13:59:30|418.44|416.44|418.5|416.5|418.53|416.53|418.43|416.43|19
1722468400000|2024-07-31 23:26:40|418.47|416.47|418.21|416.21|418.47|416.47|418.16|416.16|19
1722468410000|2024-07-31 23:26:50|418.22|416.22|418.33|416.33|418.34|416.34|418.22|416.22|15
1722520780000|2024-08-01 13:59:40|418.49|416.49|418.49|416.49|418.51|416.51|418.48|416.48|11
1722468420000|2024-07-31 23:27:00|418.31|416.31|418.22|416.22|418.36|416.36|418.22|416.22|22
1722468430000|2024-07-31 23:27:10|418.21|416.21|418.3|416.3|418.35|416.35|418.21|416.21|20
1722520790000|2024-08-01 13:59:50|418.48|416.48|418.52|416.52|418.54|416.54|418.48|416.48|16
1722468440000|2024-07-31 23:27:20|418.27|416.27|418.28|416.28|418.37|416.37|418.26|416.26|17
1722468450000|2024-07-31 23:27:30|418.27|416.27|418.31|416.31|418.39|416.39|418.27|416.27|13
1722520800000|2024-08-01 14:00:00|418.53|416.53|418.3|416.3|418.53|416.53|418.3|416.3|22
1722468460000|2024-07-31 23:27:40|418.28|416.28|418.24|416.24|418.35|416.35|418.22|416.22|21
1722468470000|2024-07-31 23:27:50|418.25|416.25|418.07|416.07|418.25|416.25|418.06|416.06|15
1722520810000|2024-08-01 14:00:10|418.28|416.28|418.24|416.24|418.29|416.29|418.05|416.05|23
1722468480000|2024-07-31 23:28:00|418.05|416.05|418.1|416.1|418.21|416.21|418.05|416.05|25
1722520820000|2024-08-01 14:00:20|418.19|416.19|418.42|416.42|418.42|416.42|418.14|416.14|16
1722468490000|2024-07-31 23:28:10|418.11|416.11|417.98|415.98|418.11|416.11|417.95|415.95|20
1722468500000|2024-07-31 23:28:20|417.99|415.99|417.8|415.8|418.03|416.03|417.8|415.8|15
1722520830000|2024-08-01 14:00:30|418.43|416.43|418.3|416.3|418.5|416.5|418.28|416.28|14
1722468510000|2024-07-31 23:28:30|417.79|415.79|417.79|415.79|417.84|415.84|417.77|415.77|14
1722468520000|2024-07-31 23:28:40|417.82|415.82|417.7|415.7|417.85|415.85|417.68|415.68|20
1722520840000|2024-08-01 14:00:40|418.31|416.31|418.48|416.48|418.5|416.5|418.29|416.29|14
1722468530000|2024-07-31 23:28:50|417.71|415.71|417.98|415.98|417.98|415.98|417.71|415.71|15
1722520850000|2024-08-01 14:00:50|418.49|416.49|418.65|416.65|418.72|416.72|418.49|416.49|17
1722468540000|2024-07-31 23:29:00|417.97|415.97|417.93|415.93|418.06|416.06|417.85|415.85|23
1722468550000|2024-07-31 23:29:10|417.94|415.94|418|416|418.01|416.01|417.91|415.91|17
1722520860000|2024-08-01 14:01:00|418.68|416.68|418.63|416.63|418.68|416.68|418.5|416.5|21
1722468560000|2024-07-31 23:29:20|418.01|416.01|418.05|416.05|418.06|416.06|418.01|416.01|22
1722468570000|2024-07-31 23:29:30|418.06|416.06|418.03|416.03|418.06|416.06|417.97|415.97|11
1722520870000|2024-08-01 14:01:10|418.65|416.65|418.51|416.51|418.65|416.65|418.51|416.51|14
1722468580000|2024-07-31 23:29:40|418.04|416.04|418.02|416.02|418.05|416.05|417.93|415.93|19
1722520880000|2024-08-01 14:01:20|418.44|416.44|418.45|416.45|418.45|416.45|418.38|416.38|13
1722468590000|2024-07-31 23:29:50|418.03|416.03|418.01|416.01|418.1|416.1|417.99|415.99|15
1722468600000|2024-07-31 23:30:00|418.03|416.03|417.96|415.96|418.03|416.03|417.93|415.93|21
1722520890000|2024-08-01 14:01:30|418.55|416.55|418.98|416.98|418.98|416.98|418.55|416.55|19
1722468610000|2024-07-31 23:30:10|417.97|415.97|417.93|415.93|418.01|416.01|417.93|415.93|13
1722468620000|2024-07-31 23:30:20|417.94|415.94|417.95|415.95|417.99|415.99|417.86|415.86|23
1722520900000|2024-08-01 14:01:40|418.86|416.86|418.79|416.79|418.86|416.86|418.63|416.63|21
1722468630000|2024-07-31 23:30:30|417.96|415.96|418.04|416.04|418.06|416.06|417.96|415.96|16
1722520910000|2024-08-01 14:01:50|418.76|416.76|418.66|416.66|418.76|416.76|418.59|416.59|9
1722468640000|2024-07-31 23:30:40|418.05|416.05|417.88|415.88|418.05|416.05|417.87|415.87|22
1722468650000|2024-07-31 23:30:50|417.87|415.87|417.91|415.91|417.97|415.97|417.83|415.83|20
1722520920000|2024-08-01 14:02:00|418.65|416.65|418.61|416.61|418.65|416.65|418.47|416.47|14
1722468660000|2024-07-31 23:31:00|417.92|415.92|417.98|415.98|418.04|416.04|417.92|415.92|18
1722468670000|2024-07-31 23:31:10|417.97|415.97|417.95|415.95|418|416|417.93|415.93|13
1722520930000|2024-08-01 14:02:10|418.6|416.6|418.55|416.55|418.6|416.6|418.44|416.44|9
1722468680000|2024-07-31 23:31:20|417.93|415.93|417.88|415.88|417.99|415.99|417.87|415.87|19
1722468690000|2024-07-31 23:31:30|417.86|415.86|417.72|415.72|417.86|415.86|417.72|415.72|17
1722520940000|2024-08-01 14:02:20|418.56|416.56|419.06|417.06|419.09|417.09|418.56|416.56|20
1722468700000|2024-07-31 23:31:40|417.67|415.67|417.86|415.86|417.86|415.86|417.67|415.67|18
1722520950000|2024-08-01 14:02:30|419.04|417.04|419|417|419.1|417.1|418.96|416.96|22
1722468710000|2024-07-31 23:31:50|417.87|415.87|418.11|416.11|418.11|416.11|417.87|415.87|21
1722468720000|2024-07-31 23:32:00|418.15|416.15|418.4|416.4|418.58|416.58|418.15|416.15|25
1722520960000|2024-08-01 14:02:40|418.98|416.98|419.06|417.06|419.09|417.09|418.97|416.97|20
1722468730000|2024-07-31 23:32:10|418.41|416.41|418.27|416.27|418.42|416.42|418.26|416.26|18
1722468740000|2024-07-31 23:32:20|418.28|416.28|418.07|416.07|418.28|416.28|418.07|416.07|17
1722520970000|2024-08-01 14:02:50|419.08|417.08|419.09|417.09|419.11|417.11|419.04|417.04|18
1722468750000|2024-07-31 23:32:30|418.06|416.06|418.05|416.05|418.15|416.15|418.04|416.04|21
1722520980000|2024-08-01 14:03:00|419.04|417.04|419.1|417.1|419.18|417.18|419.04|417.04|13
1722468760000|2024-07-31 23:32:40|418.06|416.06|418.15|416.15|418.15|416.15|417.93|415.93|20
1722468770000|2024-07-31 23:32:50|418.16|416.16|418.32|416.32|418.49|416.49|418.16|416.16|23
1722520990000|2024-08-01 14:03:10|419.04|417.04|419.06|417.06|419.09|417.09|418.92|416.92|25
1722468780000|2024-07-31 23:33:00|418.31|416.31|418.28|416.28|418.31|416.31|418.18|416.18|20
1722468790000|2024-07-31 23:33:10|418.3|416.3|418.39|416.39|418.39|416.39|418.29|416.29|26
1722521000000|2024-08-01 14:03:20|419.07|417.07|419.04|417.04|419.12|417.12|419.03|417.03|12
1722468800000|2024-07-31 23:33:20|418.38|416.38|418.27|416.27|418.38|416.38|418.25|416.25|12
1722521010000|2024-08-01 14:03:30|419.02|417.02|418.56|416.56|419.02|417.02|418.56|416.56|24
1722468810000|2024-07-31 23:33:30|418.28|416.28|418.15|416.15|418.31|416.31|418.12|416.12|17
1722468820000|2024-07-31 23:33:40|418.16|416.16|418.14|416.14|418.19|416.19|418.14|416.14|7
1722521020000|2024-08-01 14:03:40|418.57|416.57|418.6|416.6|418.62|416.62|418.53|416.53|8
1722468830000|2024-07-31 23:33:50|418.12|416.12|418.18|416.18|418.19|416.19|418.08|416.08|20
1722521030000|2024-08-01 14:03:50|418.61|416.61|418.61|416.61|418.62|416.62|418.6|416.6|7
1722468840000|2024-07-31 23:34:00|418.19|416.19|418.08|416.08|418.19|416.19|418.05|416.05|15
1722468850000|2024-07-31 23:34:10|418.09|416.09|418|416|418.09|416.09|417.94|415.94|14
1722521040000|2024-08-01 14:04:00|418.55|416.55|418.54|416.54|418.55|416.55|418.51|416.51|7
1722468860000|2024-07-31 23:34:20|417.99|415.99|417.96|415.96|418.05|416.05|417.94|415.94|21
1722521050000|2024-08-01 14:04:10|418.43|416.43|418.55|416.55|418.55|416.55|418.43|416.43|8
1722468870000|2024-07-31 23:34:30|417.97|415.97|417.76|415.76|417.97|415.97|417.75|415.75|14
1722468880000|2024-07-31 23:34:40|417.77|415.77|417.73|415.73|417.8|415.8|417.7|415.7|23
1722521060000|2024-08-01 14:04:20|418.51|416.51|418.53|416.53|418.53|416.53|418.51|416.51|3
1722468890000|2024-07-31 23:34:50|417.77|415.77|417.82|415.82|417.91|415.91|417.77|415.77|20
1722468900000|2024-07-31 23:35:00|417.8|415.8|417.59|415.59|417.8|415.8|417.59|415.59|19
1722521070000|2024-08-01 14:04:30|418.54|416.54|418.55|416.55|418.55|416.55|418.54|416.54|2
1722468910000|2024-07-31 23:35:10|417.55|415.55|417.47|415.47|417.63|415.63|417.45|415.45|19
1722521080000|2024-08-01 14:04:40|418.53|416.53|418.55|416.55|418.55|416.55|418.53|416.53|7
1722468920000|2024-07-31 23:35:20|417.46|415.46|417.45|415.45|417.51|415.51|417.45|415.45|14
1722468930000|2024-07-31 23:35:30|417.46|415.46|417.48|415.48|417.53|415.53|417.41|415.41|19
1722521090000|2024-08-01 14:04:50|418.59|416.59|418.42|416.42|418.63|416.63|418.4|416.4|11
1722468940000|2024-07-31 23:35:40|417.49|415.49|417.73|415.73|417.74|415.74|417.49|415.49|21
1722468950000|2024-07-31 23:35:50|417.74|415.74|417.84|415.84|417.87|415.87|417.72|415.72|16
1722521100000|2024-08-01 14:05:00|418.41|416.41|418.58|416.58|418.6|416.6|418.41|416.41|24
1722468960000|2024-07-31 23:36:00|417.85|415.85|417.87|415.87|418.07|416.07|417.85|415.85|18
1722521110000|2024-08-01 14:05:10|418.59|416.59|418.53|416.53|418.64|416.64|418.51|416.51|11
1722468970000|2024-07-31 23:36:10|417.89|415.89|417.68|415.68|417.89|415.89|417.68|415.68|28
1722468980000|2024-07-31 23:36:20|417.7|415.7|417.63|415.63|417.77|415.77|417.63|415.63|20
1722521120000|2024-08-01 14:05:20|418.55|416.55|418.4|416.4|418.59|416.59|418.4|416.4|15
1722468990000|2024-07-31 23:36:30|417.64|415.64|417.65|415.65|417.69|415.69|417.55|415.55|21
1722521130000|2024-08-01 14:05:30|418.18|416.18|418.13|416.13|418.2|416.2|418.11|416.11|19
1722469000000|2024-07-31 23:36:40|417.62|415.62|417.61|415.61|417.63|415.63|417.49|415.49|17
1722469010000|2024-07-31 23:36:50|417.62|415.62|417.62|415.62|417.63|415.63|417.54|415.54|15
1722521140000|2024-08-01 14:05:40|418.14|416.14|417.91|415.91|418.16|416.16|417.9|415.9|20
1722469020000|2024-07-31 23:37:00|417.65|415.65|417.71|415.71|417.74|415.74|417.61|415.61|24
1722469030000|2024-07-31 23:37:10|417.7|415.7|417.71|415.71|417.79|415.79|417.65|415.65|16
1722521150000|2024-08-01 14:05:50|417.9|415.9|417.87|415.87|417.99|415.99|417.8|415.8|18
1722469040000|2024-07-31 23:37:20|417.7|415.7|417.67|415.67|417.7|415.7|417.63|415.63|18
1722521160000|2024-08-01 14:06:00|417.83|415.83|417.49|415.49|417.88|415.88|417.49|415.49|16
1722469050000|2024-07-31 23:37:30|417.65|415.65|417.54|415.54|417.66|415.66|417.54|415.54|16
1722469060000|2024-07-31 23:37:40|417.53|415.53|417.49|415.49|417.53|415.53|417.48|415.48|8
1722521170000|2024-08-01 14:06:10|417.48|415.48|417.22|415.22|417.53|415.53|417.22|415.22|21
1722469070000|2024-07-31 23:37:50|417.52|415.52|417.61|415.61|417.67|415.67|417.5|415.5|17
1722469080000|2024-07-31 23:38:00|417.65|415.65|417.84|415.84|417.89|415.89|417.65|415.65|22
1722521180000|2024-08-01 14:06:20|417.18|415.18|417.28|415.28|417.28|415.28|417.08|415.08|8
1722469090000|2024-07-31 23:38:10|417.81|415.81|417.71|415.71|417.84|415.84|417.6|415.6|22
1722521190000|2024-08-01 14:06:30|417.33|415.33|417.29|415.29|417.37|415.37|417.25|415.25|12
1722469100000|2024-07-31 23:38:20|417.72|415.72|417.54|415.54|417.75|415.75|417.54|415.54|15
1722469110000|2024-07-31 23:38:30|417.53|415.53|417.57|415.57|417.68|415.68|417.53|415.53|13
1722521200000|2024-08-01 14:06:40|417.28|415.28|417.29|415.29|417.29|415.29|417.18|415.18|16
1722469120000|2024-07-31 23:38:40|417.48|415.48|417.31|415.31|417.49|415.49|417.28|415.28|20
1722469130000|2024-07-31 23:38:50|417.32|415.32|417.29|415.29|417.33|415.33|417.24|415.24|12
1722521210000|2024-08-01 14:06:50|417.33|415.33|417.17|415.17|417.4|415.4|417.17|415.17|14
1722469140000|2024-07-31 23:39:00|417.31|415.31|417.34|415.34|417.36|415.36|417.25|415.25|24
1722521220000|2024-08-01 14:07:00|417.18|415.18|417.39|415.39|417.4|415.4|417.16|415.16|20
1722469150000|2024-07-31 23:39:10|417.35|415.35|417.5|415.5|417.51|415.51|417.28|415.28|18
1722469160000|2024-07-31 23:39:20|417.51|415.51|417.48|415.48|417.51|415.51|417.41|415.41|16
1722521230000|2024-08-01 14:07:10|417.5|415.5|417.59|415.59|417.59|415.59|417.36|415.36|15
1722469170000|2024-07-31 23:39:30|417.47|415.47|417.35|415.35|417.47|415.47|417.29|415.29|20
1722469180000|2024-07-31 23:39:40|417.37|415.37|417.24|415.24|417.39|415.39|417.24|415.24|15
1722521240000|2024-08-01 14:07:20|417.7|415.7|417.59|415.59|417.78|415.78|417.52|415.52|24
1722469190000|2024-07-31 23:39:50|417.22|415.22|417.28|415.28|417.35|415.35|417.2|415.2|21
1722521250000|2024-08-01 14:07:30|417.6|415.6|417.88|415.88|417.88|415.88|417.6|415.6|15
1722469200000|2024-07-31 23:40:00|417.3|415.3|417.21|415.21|417.31|415.31|417.18|415.18|20
1722469210000|2024-07-31 23:40:10|417.22|415.22|417.35|415.35|417.35|415.35|417.21|415.21|19
1722521260000|2024-08-01 14:07:40|417.89|415.89|417.86|415.86|417.91|415.91|417.8|415.8|20
1722469220000|2024-07-31 23:40:20|417.36|415.36|417.19|415.19|417.36|415.36|417.13|415.13|21
1722521270000|2024-08-01 14:07:50|417.87|415.87|418.06|416.06|418.06|416.06|417.86|415.86|12
1722469230000|2024-07-31 23:40:30|417.2|415.2|417.02|415.02|417.2|415.2|416.98|414.98|24
1722469240000|2024-07-31 23:40:40|417.03|415.03|417.02|415.02|417.29|415.29|417.02|415.02|18
1722521280000|2024-08-01 14:08:00|418.14|416.14|418.27|416.27|418.27|416.27|418.14|416.14|6
1722469250000|2024-07-31 23:40:50|417.04|415.04|416.93|414.93|417.04|415.04|416.91|414.91|18
1722521290000|2024-08-01 14:08:10|418.28|416.28|418.18|416.18|418.3|416.3|418.12|416.12|12
1722469260000|2024-07-31 23:41:00|416.95|414.95|417|415|417|415|416.85|414.85|27
1722469270000|2024-07-31 23:41:10|416.99|414.99|417.14|415.14|417.22|415.22|416.99|414.99|17
1722521300000|2024-08-01 14:08:20|418.19|416.19|418.15|416.15|418.19|416.19|418.06|416.06|27
1722469280000|2024-07-31 23:41:20|417.15|415.15|417.13|415.13|417.22|415.22|417.13|415.13|17
1722521310000|2024-08-01 14:08:30|418.13|416.13|418.4|416.4|418.4|416.4|418.07|416.07|20
1722469290000|2024-07-31 23:41:30|417.14|415.14|417.15|415.15|417.27|415.27|417.12|415.12|26
1722469300000|2024-07-31 23:41:40|417.16|415.16|417.25|415.25|417.27|415.27|417.15|415.15|15
1722521320000|2024-08-01 14:08:40|418.41|416.41|418.33|416.33|418.43|416.43|418.33|416.33|15
1722469310000|2024-07-31 23:41:50|417.23|415.23|417.26|415.26|417.27|415.27|417.16|415.16|24
1722521330000|2024-08-01 14:08:50|418.28|416.28|418.62|416.62|418.62|416.62|418.28|416.28|24
1722469320000|2024-07-31 23:42:00|417.25|415.25|417.28|415.28|417.29|415.29|417.25|415.25|15
1722469330000|2024-07-31 23:42:10|417.27|415.27|417.27|415.27|417.35|415.35|417.25|415.25|19
1722521340000|2024-08-01 14:09:00|418.63|416.63|418.6|416.6|418.68|416.68|418.56|416.56|19
1722469340000|2024-07-31 23:42:20|417.31|415.31|417.27|415.27|417.35|415.35|417.24|415.24|26
1722469350000|2024-07-31 23:42:30|417.3|415.3|417.43|415.43|417.5|415.5|417.3|415.3|23
1722521350000|2024-08-01 14:09:10|418.61|416.61|418.34|416.34|418.61|416.61|418.34|416.34|18
1722469360000|2024-07-31 23:42:40|417.44|415.44|417.28|415.28|417.45|415.45|417.28|415.28|15
1722521360000|2024-08-01 14:09:20|418.35|416.35|418.13|416.13|418.35|416.35|418.09|416.09|21
1722469370000|2024-07-31 23:42:50|417.29|415.29|417.35|415.35|417.37|415.37|417.29|415.29|15
1722469380000|2024-07-31 23:43:00|417.34|415.34|417.4|415.4|417.46|415.46|417.34|415.34|14
1722521370000|2024-08-01 14:09:30|418.12|416.12|418.21|416.21|418.22|416.22|418.06|416.06|17
1722469390000|2024-07-31 23:43:10|417.37|415.37|417.39|415.39|417.39|415.39|417.33|415.33|11
1722469400000|2024-07-31 23:43:20|417.38|415.38|417.35|415.35|417.4|415.4|417.34|415.34|14
1722521380000|2024-08-01 14:09:40|418.19|416.19|418.27|416.27|418.27|416.27|418.19|416.19|11
1722469410000|2024-07-31 23:43:30|417.36|415.36|417.36|415.36|417.39|415.39|417.34|415.34|17
1722521390000|2024-08-01 14:09:50|418.21|416.21|418.27|416.27|418.27|416.27|418.21|416.21|4
1722469420000|2024-07-31 23:43:40|417.38|415.38|417.39|415.39|417.41|415.41|417.35|415.35|21
1722469430000|2024-07-31 23:43:50|417.38|415.38|417.38|415.38|417.41|415.41|417.37|415.37|16
1722521400000|2024-08-01 14:10:00|418.23|416.23|418.58|416.58|418.58|416.58|418.22|416.22|11
1722469440000|2024-07-31 23:44:00|417.39|415.39|417.86|415.86|417.86|415.86|417.39|415.39|19
1722469450000|2024-07-31 23:44:10|417.87|415.87|417.97|415.97|417.97|415.97|417.87|415.87|19
1722521410000|2024-08-01 14:10:10|418.61|416.61|418.35|416.35|418.61|416.61|418.35|416.35|8
1722469460000|2024-07-31 23:44:20|417.95|415.95|417.84|415.84|417.99|415.99|417.82|415.82|20
1722521420000|2024-08-01 14:10:20|418.34|416.34|418.36|416.36|418.44|416.44|418.29|416.29|18
1722469470000|2024-07-31 23:44:30|417.85|415.85|417.8|415.8|417.91|415.91|417.8|415.8|21
1722469480000|2024-07-31 23:44:40|417.81|415.81|417.83|415.83|417.89|415.89|417.8|415.8|16
1722521430000|2024-08-01 14:10:30|418.4|416.4|418.45|416.45|418.45|416.45|418.4|416.4|4
1722469490000|2024-07-31 23:44:50|417.84|415.84|417.77|415.77|417.84|415.84|417.68|415.68|22
1722469500000|2024-07-31 23:45:00|417.78|415.78|417.64|415.64|417.83|415.83|417.64|415.64|23
1722521440000|2024-08-01 14:10:40|418.48|416.48|418.48|416.48|418.48|416.48|418.48|416.48|1
1722469510000|2024-07-31 23:45:10|417.65|415.65|417.67|415.67|417.73|415.73|417.64|415.64|19
1722521460000|2024-08-01 14:11:00|418.59|416.59|418.65|416.65|418.65|416.65|418.59|416.59|2
1722469520000|2024-07-31 23:45:20|417.68|415.68|417.61|415.61|417.68|415.68|417.58|415.58|23
1722469530000|2024-07-31 23:45:30|417.62|415.62|417.79|415.79|417.79|415.79|417.61|415.61|19
1722521470000|2024-08-01 14:11:10|418.68|416.68|418.83|416.83|418.85|416.85|418.68|416.68|5
1722469540000|2024-07-31 23:45:40|417.8|415.8|417.73|415.73|417.81|415.81|417.7|415.7|14
1722521480000|2024-08-01 14:11:20|418.76|416.76|418.76|416.76|418.78|416.78|418.71|416.71|8
1722469550000|2024-07-31 23:45:50|417.74|415.74|417.52|415.52|417.75|415.75|417.52|415.52|20
1722469560000|2024-07-31 23:46:00|417.51|415.51|417.72|415.72|417.75|415.75|417.47|415.47|25
1722521490000|2024-08-01 14:11:30|418.65|416.65|418.76|416.76|418.76|416.76|418.65|416.65|10
1722469570000|2024-07-31 23:46:10|417.74|415.74|417.65|415.65|417.79|415.79|417.64|415.64|20
1722521500000|2024-08-01 14:11:40|418.8|416.8|418.99|416.99|419.05|417.05|418.8|416.8|10
1722469580000|2024-07-31 23:46:20|417.66|415.66|417.49|415.49|417.71|415.71|417.47|415.47|20
1722469590000|2024-07-31 23:46:30|417.5|415.5|417.54|415.54|417.54|415.54|417.5|415.5|13
1722521510000|2024-08-01 14:11:50|418.98|416.98|418.7|416.7|418.98|416.98|418.67|416.67|19
1722469600000|2024-07-31 23:46:40|417.53|415.53|417.42|415.42|417.53|415.53|417.39|415.39|18
1722521520000|2024-08-01 14:12:00|418.71|416.71|418.9|416.9|418.9|416.9|418.67|416.67|11
1722469610000|2024-07-31 23:46:50|417.4|415.4|417.36|415.36|417.4|415.4|417.27|415.27|12
1722469620000|2024-07-31 23:47:00|417.43|415.43|417.37|415.37|417.44|415.44|417.36|415.36|17
1722521530000|2024-08-01 14:12:10|418.83|416.83|418.86|416.86|418.9|416.9|418.83|416.83|14
1722469630000|2024-07-31 23:47:10|417.32|415.32|417.19|415.19|417.32|415.32|417.18|415.18|14
1722469640000|2024-07-31 23:47:20|417.17|415.17|417.14|415.14|417.21|415.21|417.12|415.12|19
1722521540000|2024-08-01 14:12:20|418.85|416.85|418.91|416.91|418.97|416.97|418.8|416.8|12
1722469650000|2024-07-31 23:47:30|417.15|415.15|416.96|414.96|417.16|415.16|416.95|414.95|19
1722521550000|2024-08-01 14:12:30|418.92|416.92|418.75|416.75|418.92|416.92|418.75|416.75|14
1722469660000|2024-07-31 23:47:40|416.98|414.98|416.93|414.93|416.98|414.98|416.88|414.88|22
1722469670000|2024-07-31 23:47:50|416.9|414.9|417.04|415.04|417.04|415.04|416.88|414.88|19
1722521560000|2024-08-01 14:12:40|418.76|416.76|418.71|416.71|418.78|416.78|418.61|416.61|17
1722469680000|2024-07-31 23:48:00|417.03|415.03|417.04|415.04|417.16|415.16|417.03|415.03|23
1722521570000|2024-08-01 14:12:50|418.8|416.8|418.99|416.99|418.99|416.99|418.8|416.8|14
1722469690000|2024-07-31 23:48:10|417.02|415.02|417.18|415.18|417.18|415.18|416.93|414.93|18
1722469700000|2024-07-31 23:48:20|417.23|415.23|417|415|417.25|415.25|416.99|414.99|28
1722521580000|2024-08-01 14:13:00|419|417|418.93|416.93|419|417|418.93|416.93|6
1722469710000|2024-07-31 23:48:30|416.99|414.99|417.2|415.2|417.2|415.2|416.96|414.96|15
1722469720000|2024-07-31 23:48:40|417.18|415.18|417.26|415.26|417.27|415.27|417.18|415.18|17
1722521590000|2024-08-01 14:13:10|418.92|416.92|419|417|419|417|418.92|416.92|12
1722469730000|2024-07-31 23:48:50|417.29|415.29|417.29|415.29|417.36|415.36|417.26|415.26|25
1722521600000|2024-08-01 14:13:20|419.02|417.02|419.08|417.08|419.08|417.08|419.01|417.01|12
1722469740000|2024-07-31 23:49:00|417.28|415.28|417.42|415.42|417.45|415.45|417.27|415.27|26
1722469750000|2024-07-31 23:49:10|417.41|415.41|417.28|415.28|417.55|415.55|417.28|415.28|29
1722521610000|2024-08-01 14:13:30|419.25|417.25|419.34|417.34|419.34|417.34|419.25|417.25|7
1722469760000|2024-07-31 23:49:20|417.29|415.29|417.13|415.13|417.29|415.29|417.11|415.11|22
1722469770000|2024-07-31 23:49:30|417.15|415.15|416.93|414.93|417.2|415.2|416.91|414.91|22
1722521620000|2024-08-01 14:13:40|419.46|417.46|419.41|417.41|419.46|417.46|419.31|417.31|15
1722469780000|2024-07-31 23:49:40|416.92|414.92|416.74|414.74|416.94|414.94|416.73|414.73|21
1722521630000|2024-08-01 14:13:50|419.42|417.42|419.32|417.32|419.42|417.42|419.32|417.32|21
1722469790000|2024-07-31 23:49:50|416.76|414.76|416.75|414.75|416.8|414.8|416.72|414.72|16
1722469800000|2024-07-31 23:50:00|416.76|414.76|416.69|414.69|416.87|414.87|416.67|414.67|24
1722521640000|2024-08-01 14:14:00|419.31|417.31|419.24|417.24|419.32|417.32|419.23|417.23|15
1722469810000|2024-07-31 23:50:10|416.7|414.7|416.65|414.65|416.77|414.77|416.65|414.65|22
1722521650000|2024-08-01 14:14:10|419.23|417.23|419.1|417.1|419.23|417.23|419.07|417.07|19
1722469820000|2024-07-31 23:50:20|416.64|414.64|416.5|414.5|416.66|414.66|416.48|414.48|21
1722469830000|2024-07-31 23:50:30|416.48|414.48|416.44|414.44|416.48|414.48|416.42|414.42|16
1722521660000|2024-08-01 14:14:20|419.01|417.01|419.05|417.05|419.08|417.08|419.01|417.01|15
1722469840000|2024-07-31 23:50:40|416.45|414.45|416.47|414.47|416.51|414.51|416.43|414.43|15
1722521670000|2024-08-01 14:14:30|419.02|417.02|418.99|416.99|419.05|417.05|418.99|416.99|9
1722469850000|2024-07-31 23:50:50|416.45|414.45|416.47|414.47|416.53|414.53|416.42|414.42|22
1722469860000|2024-07-31 23:51:00|416.44|414.44|416.32|414.32|416.44|414.44|416.3|414.3|26
1722521680000|2024-08-01 14:14:40|419|417|418.99|416.99|419.01|417.01|418.98|416.98|7
1722469870000|2024-07-31 23:51:10|416.3|414.3|416.2|414.2|416.33|414.33|416.15|414.15|13
1722469880000|2024-07-31 23:51:20|416.16|414.16|416.14|414.14|416.18|414.18|416.11|414.11|15
1722521690000|2024-08-01 14:14:50|418.91|416.91|418.81|416.81|418.99|416.99|418.81|416.81|15
1722469890000|2024-07-31 23:51:30|416.13|414.13|416.18|414.18|416.19|414.19|416.13|414.13|9
1722521700000|2024-08-01 14:15:00|418.6|416.6|418.64|416.64|418.64|416.64|418.59|416.59|4
1722469900000|2024-07-31 23:51:40|416.13|414.13|416.34|414.34|416.36|414.36|416.13|414.13|13
1722469910000|2024-07-31 23:51:50|416.32|414.32|416.27|414.27|416.32|414.32|416.26|414.26|14
1722521710000|2024-08-01 14:15:10|418.61|416.61|418.52|416.52|418.61|416.61|418.48|416.48|10
1722469920000|2024-07-31 23:52:00|416.25|414.25|416.22|414.22|416.34|414.34|416.2|414.2|20
1722469930000|2024-07-31 23:52:10|416.21|414.21|416.3|414.3|416.31|414.31|416.21|414.21|11
1722521720000|2024-08-01 14:15:20|418.43|416.43|418.11|416.11|418.43|416.43|418.1|416.1|20
1722469940000|2024-07-31 23:52:20|416.29|414.29|416.28|414.28|416.29|414.29|416.24|414.24|10
1722469950000|2024-07-31 23:52:30|416.23|414.23|416.26|414.26|416.31|414.31|416.2|414.2|14
1722521730000|2024-08-01 14:15:30|418.13|416.13|418.18|416.18|418.18|416.18|418.11|416.11|16
1722469960000|2024-07-31 23:52:40|416.22|414.22|416.14|414.14|416.28|414.28|416.14|414.14|17
1722521740000|2024-08-01 14:15:40|418.16|416.16|418.16|416.16|418.17|416.17|418.16|416.16|9
1722469970000|2024-07-31 23:52:50|416.15|414.15|416.04|414.04|416.23|414.23|416.03|414.03|11
1722469980000|2024-07-31 23:53:00|416.03|414.03|415.92|413.92|416.03|414.03|415.9|413.9|14
1722521750000|2024-08-01 14:15:50|418.15|416.15|418.18|416.18|418.18|416.18|418.13|416.13|6
1722469990000|2024-07-31 23:53:10|415.93|413.93|416.02|414.02|416.02|414.02|415.93|413.93|10
1722470000000|2024-07-31 23:53:20|416.03|414.03|416.18|414.18|416.2|414.2|416.03|414.03|13
1722521760000|2024-08-01 14:16:00|418.31|416.31|418.32|416.32|418.32|416.32|418.31|416.31|2
1722470010000|2024-07-31 23:53:30|416.17|414.17|416.16|414.16|416.2|414.2|416.16|414.16|11
1722521770000|2024-08-01 14:16:10|418.42|416.42|418.47|416.47|418.47|416.47|418.42|416.42|2
1722470020000|2024-07-31 23:53:40|416.18|414.18|416.18|414.18|416.18|414.18|416.12|414.12|13
1722470030000|2024-07-31 23:53:50|416.17|414.17|416.24|414.24|416.24|414.24|416.17|414.17|4
1722521780000|2024-08-01 14:16:20|418.45|416.45|418.47|416.47|418.47|416.47|418.45|416.45|7
1722470040000|2024-07-31 23:54:00|416.23|414.23|416.23|414.23|416.23|414.23|416.17|414.17|12
1722521790000|2024-08-01 14:16:30|418.45|416.45|418.2|416.2|418.45|416.45|418.19|416.19|14
1722470050000|2024-07-31 23:54:10|416.24|414.24|416.28|414.28|416.38|414.38|416.22|414.22|16
1722470060000|2024-07-31 23:54:20|416.27|414.27|416.22|414.22|416.3|414.3|416.22|414.22|19
1722521800000|2024-08-01 14:16:40|418.16|416.16|418.15|416.15|418.2|416.2|418.13|416.13|16
1722470070000|2024-07-31 23:54:30|416.2|414.2|416.05|414.05|416.24|414.24|416.05|414.05|13
1722470080000|2024-07-31 23:54:40|416.06|414.06|415.98|413.98|416.09|414.09|415.94|413.94|15
1722521810000|2024-08-01 14:16:50|418.14|416.14|418.13|416.13|418.16|416.16|418.13|416.13|7
1722470090000|2024-07-31 23:54:50|415.99|413.99|416.05|414.05|416.05|414.05|415.99|413.99|7
1722521820000|2024-08-01 14:17:00|418.14|416.14|418.1|416.1|418.15|416.15|418.02|416.02|11
1722470100000|2024-07-31 23:55:00|416.13|414.13|415.88|413.88|416.19|414.19|415.88|413.88|12
1722470110000|2024-07-31 23:55:10|415.9|413.9|415.92|413.92|415.93|413.93|415.88|413.88|14
1722521830000|2024-08-01 14:17:10|418.09|416.09|418.18|416.18|418.18|416.18|418.09|416.09|5
1722470120000|2024-07-31 23:55:20|415.94|413.94|415.97|413.97|415.97|413.97|415.94|413.94|4
1722521840000|2024-08-01 14:17:20|418.11|416.11|418.12|416.12|418.31|416.31|418.11|416.11|16
1722470130000|2024-07-31 23:55:30|415.92|413.92|415.91|413.91|415.93|413.93|415.91|413.91|9
1722470140000|2024-07-31 23:55:40|415.89|413.89|415.68|413.68|415.89|413.89|415.57|413.57|18
1722521850000|2024-08-01 14:17:30|418.13|416.13|418.47|416.47|418.47|416.47|418.11|416.11|19
1722470150000|2024-07-31 23:55:50|415.67|413.67|415.68|413.68|415.68|413.68|415.67|413.67|4
1722470160000|2024-07-31 23:56:00|415.67|413.67|415.66|413.66|415.68|413.68|415.65|413.65|10
1722521860000|2024-08-01 14:17:40|418.46|416.46|418.43|416.43|418.5|416.5|418.43|416.43|11
1722470170000|2024-07-31 23:56:10|415.65|413.65|415.63|413.63|415.66|413.66|415.59|413.59|13
1722521870000|2024-08-01 14:17:50|418.47|416.47|418.35|416.35|418.47|416.47|418.34|416.34|16
1722470180000|2024-07-31 23:56:20|415.61|413.61|415.58|413.58|415.63|413.63|415.54|413.54|9
1722470190000|2024-07-31 23:56:30|415.57|413.57|415.33|413.33|415.57|413.57|415.22|413.22|17
1722521880000|2024-08-01 14:18:00|418.36|416.36|418.37|416.37|418.43|416.43|418.31|416.31|19
1722470200000|2024-07-31 23:56:40|415.34|413.34|415.37|413.37|415.42|413.42|415.34|413.34|9
1722521890000|2024-08-01 14:18:10|418.36|416.36|418.29|416.29|418.43|416.43|418.23|416.23|16
1722470210000|2024-07-31 23:56:50|415.39|413.39|415.32|413.32|415.41|413.41|415.32|413.32|9
1722470220000|2024-07-31 23:57:00|415.31|413.31|415.44|413.44|415.44|413.44|415.21|413.21|22
1722521900000|2024-08-01 14:18:20|418.3|416.3|418.25|416.25|418.32|416.32|418.24|416.24|4
1722470230000|2024-07-31 23:57:10|415.45|413.45|415.6|413.6|415.63|413.63|415.45|413.45|20
1722470240000|2024-07-31 23:57:20|415.62|413.62|415.41|413.41|415.62|413.62|415.4|413.4|18
1722521910000|2024-08-01 14:18:30|418.24|416.24|418.32|416.32|418.32|416.32|418.13|416.13|18
1722470250000|2024-07-31 23:57:30|415.4|413.4|415.48|413.48|415.59|413.59|415.4|413.4|14
1722521920000|2024-08-01 14:18:40|418.25|416.25|418.32|416.32|418.32|416.32|418.13|416.13|20
1722470260000|2024-07-31 23:57:40|415.5|413.5|415.5|413.5|415.53|413.53|415.46|413.46|14
1722470270000|2024-07-31 23:57:50|415.51|413.51|415.5|413.5|415.54|413.54|415.49|413.49|11
1722521930000|2024-08-01 14:18:50|418.27|416.27|418.2|416.2|418.32|416.32|418.2|416.2|15
1722470280000|2024-07-31 23:58:00|415.48|413.48|415.32|413.32|415.48|413.48|415.28|413.28|14
1722521940000|2024-08-01 14:19:00|418.22|416.22|418.1|416.1|418.28|416.28|418.07|416.07|17
1722470290000|2024-07-31 23:58:10|415.31|413.31|415.28|413.28|415.35|413.35|415.27|413.27|16
1722470300000|2024-07-31 23:58:20|415.27|413.27|415.3|413.3|415.33|413.33|415.27|413.27|15
1722521950000|2024-08-01 14:19:10|418.16|416.16|418.09|416.09|418.19|416.19|418.09|416.09|3
1722470310000|2024-07-31 23:58:30|415.31|413.31|415.45|413.45|415.46|413.46|415.31|413.31|13
1722470320000|2024-07-31 23:58:40|415.47|413.47|415.39|413.39|415.51|413.51|415.39|413.39|10
1722521960000|2024-08-01 14:19:20|418.04|416.04|418.02|416.02|418.06|416.06|417.9|415.9|17
1722470330000|2024-07-31 23:58:50|415.4|413.4|415.27|413.27|415.4|413.4|415.25|413.25|16
1722521970000|2024-08-01 14:19:30|417.95|415.95|418.05|416.05|418.05|416.05|417.95|415.95|20
1722470340000|2024-07-31 23:59:00|415.25|413.25|415.02|413.02|415.32|413.32|415.02|413.02|22
1722470350000|2024-07-31 23:59:10|415.01|413.01|414.98|412.98|415.05|413.05|414.97|412.97|9
1722521980000|2024-08-01 14:19:40|418.04|416.04|418.13|416.13|418.13|416.13|417.99|415.99|6
1722470360000|2024-07-31 23:59:20|414.99|412.99|415.01|413.01|415.05|413.05|414.99|412.99|19
1722521990000|2024-08-01 14:19:50|418.1|416.1|418.08|416.08|418.11|416.11|418.02|416.02|9
1722470370000|2024-07-31 23:59:30|415|413|414.91|412.91|415|413|414.88|412.88|15
1722470380000|2024-07-31 23:59:40|414.9|412.9|414.91|412.91|414.94|412.94|414.88|412.88|10
1722522000000|2024-08-01 14:20:00|418.09|416.09|418.04|416.04|418.16|416.16|418.03|416.03|5
1722470390000|2024-07-31 23:59:50|414.92|412.92|414.85|412.85|414.93|412.93|414.83|412.83|10
1722522010000|2024-08-01 14:20:10|418.07|416.07|418.07|416.07|418.07|416.07|418.06|416.06|3
1722522020000|2024-08-01 14:20:20|418.08|416.08|417.9|415.9|418.11|416.11|417.9|415.9|12
1722522030000|2024-08-01 14:20:30|417.88|415.88|418.02|416.02|418.02|416.02|417.76|415.76|24
1722522040000|2024-08-01 14:20:40|417.98|415.98|418|416|418.02|416.02|417.98|415.98|4
1722522050000|2024-08-01 14:20:50|418.01|416.01|417.63|415.63|418.01|416.01|417.58|415.58|10
1722522060000|2024-08-01 14:21:00|417.53|415.53|417.54|415.54|417.64|415.64|417.5|415.5|21
1722522070000|2024-08-01 14:21:10|417.57|415.57|417.61|415.61|417.61|415.61|417.57|415.57|2
1722522080000|2024-08-01 14:21:20|417.64|415.64|417.78|415.78|417.78|415.78|417.64|415.64|11
1722522090000|2024-08-01 14:21:30|417.93|415.93|417.93|415.93|417.93|415.93|417.77|415.77|18
1722522100000|2024-08-01 14:21:40|417.86|415.86|418.05|416.05|418.05|416.05|417.86|415.86|9
1722522110000|2024-08-01 14:21:50|418.08|416.08|418.08|416.08|418.08|416.08|418.01|416.01|7
1722522120000|2024-08-01 14:22:00|418.16|416.16|418.16|416.16|418.16|416.16|418.16|416.16|1
1722522130000|2024-08-01 14:22:10|418.11|416.11|418.16|416.16|418.16|416.16|418.09|416.09|8
1722522140000|2024-08-01 14:22:20|418.17|416.17|418.38|416.38|418.38|416.38|418.17|416.17|7
1722522150000|2024-08-01 14:22:30|418.4|416.4|418.4|416.4|418.4|416.4|418.4|416.4|1
1722522160000|2024-08-01 14:22:40|418.34|416.34|418.28|416.28|418.34|416.34|418.28|416.28|11
1722522170000|2024-08-01 14:22:50|418.27|416.27|418.26|416.26|418.29|416.29|418.21|416.21|10
1722522180000|2024-08-01 14:23:00|418.2|416.2|418.2|416.2|418.22|416.22|418.14|416.14|14
1722522190000|2024-08-01 14:23:10|418.21|416.21|418.01|416.01|418.25|416.25|417.97|415.97|12
1722522200000|2024-08-01 14:23:20|418|416|417.53|415.53|418|416|417.48|415.48|21
1722522210000|2024-08-01 14:23:30|417.55|415.55|417.76|415.76|417.76|415.76|417.52|415.52|13
1722522220000|2024-08-01 14:23:40|417.65|415.65|417.55|415.55|417.66|415.66|417.55|415.55|6
1722522230000|2024-08-01 14:23:50|417.56|415.56|417.85|415.85|417.85|415.85|417.55|415.55|10
1722522240000|2024-08-01 14:24:00|417.82|415.82|417.76|415.76|417.82|415.82|417.7|415.7|9
1722522250000|2024-08-01 14:24:10|417.79|415.79|417.79|415.79|417.79|415.79|417.76|415.76|14
1722522260000|2024-08-01 14:24:20|417.81|415.81|418.03|416.03|418.03|416.03|417.81|415.81|15
1722522270000|2024-08-01 14:24:30|418.04|416.04|418.05|416.05|418.05|416.05|418.04|416.04|2
1722522280000|2024-08-01 14:24:40|418.17|416.17|418.22|416.22|418.26|416.26|418.17|416.17|21
1722522290000|2024-08-01 14:24:50|418.21|416.21|418.24|416.24|418.25|416.25|418.16|416.16|13
1722522300000|2024-08-01 14:25:00|418.25|416.25|418.26|416.26|418.26|416.26|418.24|416.24|3
1722522310000|2024-08-01 14:25:10|418.23|416.23|418.2|416.2|418.26|416.26|418.2|416.2|6
1722522320000|2024-08-01 14:25:20|418.22|416.22|418.48|416.48|418.48|416.48|418.2|416.2|15
1722522330000|2024-08-01 14:25:30|418.44|416.44|418.44|416.44|418.48|416.48|418.43|416.43|8
1722522340000|2024-08-01 14:25:40|418.43|416.43|418.42|416.42|418.48|416.48|418.42|416.42|9
1722522350000|2024-08-01 14:25:50|418.45|416.45|418.26|416.26|418.45|416.45|418.23|416.23|7
1722522360000|2024-08-01 14:26:00|418.31|416.31|418.13|416.13|418.31|416.31|418.1|416.1|9
1722522370000|2024-08-01 14:26:10|418.1|416.1|417.67|415.67|418.1|416.1|417.67|415.67|21
1722522380000|2024-08-01 14:26:20|417.63|415.63|417.82|415.82|417.82|415.82|417.55|415.55|17
1722522390000|2024-08-01 14:26:30|417.8|415.8|417.82|415.82|417.82|415.82|417.72|415.72|11
1722522410000|2024-08-01 14:26:50|417.88|415.88|417.84|415.84|417.88|415.88|417.84|415.84|2
1722522420000|2024-08-01 14:27:00|417.88|415.88|417.82|415.82|417.9|415.9|417.82|415.82|8
1722522430000|2024-08-01 14:27:10|417.87|415.87|417.94|415.94|417.96|415.96|417.81|415.81|12
1722522440000|2024-08-01 14:27:20|417.92|415.92|418.07|416.07|418.07|416.07|417.92|415.92|12
1722522450000|2024-08-01 14:27:30|418|416|417.96|415.96|418.01|416.01|417.95|415.95|4
1722522460000|2024-08-01 14:27:40|417.95|415.95|417.95|415.95|418.1|416.1|417.84|415.84|16
1722522470000|2024-08-01 14:27:50|417.93|415.93|417.77|415.77|417.93|415.93|417.72|415.72|20
1722522480000|2024-08-01 14:28:00|417.66|415.66|417.9|415.9|417.92|415.92|417.66|415.66|8
1722522490000|2024-08-01 14:28:10|417.89|415.89|417.56|415.56|417.9|415.9|417.52|415.52|21
1722522500000|2024-08-01 14:28:20|417.48|415.48|417.33|415.33|417.51|415.51|417.23|415.23|25
1722522510000|2024-08-01 14:28:30|417.36|415.36|417.34|415.34|417.41|415.41|417.3|415.3|15
1722522520000|2024-08-01 14:28:40|417.35|415.35|417.37|415.37|417.37|415.37|417.35|415.35|2
1722522530000|2024-08-01 14:28:50|417.36|415.36|417.37|415.37|417.37|415.37|417.36|415.36|2
1722522540000|2024-08-01 14:29:00|417.34|415.34|417.19|415.19|417.34|415.34|417.14|415.14|5
1722522550000|2024-08-01 14:29:10|417.09|415.09|417.05|415.05|417.19|415.19|417.03|415.03|18
1722522560000|2024-08-01 14:29:20|417.06|415.06|416.9|414.9|417.15|415.15|416.88|414.88|15
1722522570000|2024-08-01 14:29:30|416.77|414.77|416.18|414.18|416.81|414.81|416.18|414.18|19
1722522580000|2024-08-01 14:29:40|416.23|414.23|416.44|414.44|416.44|414.44|416.15|414.15|22
1722522590000|2024-08-01 14:29:50|416.42|414.42|416.68|414.68|416.71|414.71|416.42|414.42|20
1722522600000|2024-08-01 14:30:00|416.65|414.65|416.89|414.89|416.89|414.89|416.58|414.58|19
1722522610000|2024-08-01 14:30:10|416.96|414.96|417.21|415.21|417.21|415.21|416.96|414.96|10
1722522620000|2024-08-01 14:30:20|417.23|415.23|417.12|415.12|417.23|415.23|416.99|414.99|16
1722522630000|2024-08-01 14:30:30|417.14|415.14|417.36|415.36|417.36|415.36|417.09|415.09|24
1722522640000|2024-08-01 14:30:40|417.37|415.37|417.27|415.27|417.37|415.37|417.27|415.27|12
1722522650000|2024-08-01 14:30:50|417.22|415.22|416.93|414.93|417.22|415.22|416.93|414.93|23
1722522660000|2024-08-01 14:31:00|416.88|414.88|416.36|414.36|416.94|414.94|416.35|414.35|22
1722522670000|2024-08-01 14:31:10|416.37|414.37|416.39|414.39|416.53|414.53|416.26|414.26|31
1722522680000|2024-08-01 14:31:20|416.34|414.34|416.47|414.47|416.53|414.53|416.19|414.19|27
1722522690000|2024-08-01 14:31:30|416.49|414.49|416.22|414.22|416.49|414.49|416.22|414.22|22
1722522700000|2024-08-01 14:31:40|416.19|414.19|416.13|414.13|416.29|414.29|416.13|414.13|23
1722522710000|2024-08-01 14:31:50|416.12|414.12|416.27|414.27|416.34|414.34|416.01|414.01|27
1722522720000|2024-08-01 14:32:00|416.32|414.32|416.4|414.4|416.45|414.45|416.19|414.19|28
1722522730000|2024-08-01 14:32:10|416.33|414.33|416.34|414.34|416.34|414.34|416.18|414.18|25
1722522740000|2024-08-01 14:32:20|416.36|414.36|416.42|414.42|416.42|414.42|416.28|414.28|15
1722522750000|2024-08-01 14:32:30|416.39|414.39|416.36|414.36|416.39|414.39|416.18|414.18|18
1722522760000|2024-08-01 14:32:40|416.38|414.38|416.5|414.5|416.52|414.52|416.38|414.38|12
1722522770000|2024-08-01 14:32:50|416.55|414.55|416.92|414.92|416.92|414.92|416.55|414.55|12
1722522780000|2024-08-01 14:33:00|416.91|414.91|417.02|415.02|417.02|415.02|416.88|414.88|14
1722522790000|2024-08-01 14:33:10|417.06|415.06|416.69|414.69|417.06|415.06|416.69|414.69|19
1722522800000|2024-08-01 14:33:20|416.62|414.62|416.79|414.79|416.95|414.95|416.51|414.51|21
1722522810000|2024-08-01 14:33:30|416.84|414.84|417.13|415.13|417.14|415.14|416.84|414.84|26
1722522820000|2024-08-01 14:33:40|417.17|415.17|417.27|415.27|417.44|415.44|417.17|415.17|22
1722522830000|2024-08-01 14:33:50|417.24|415.24|417.24|415.24|417.34|415.34|417.15|415.15|24
1722522840000|2024-08-01 14:34:00|417.23|415.23|417.51|415.51|417.52|415.52|417.23|415.23|26
1722522850000|2024-08-01 14:34:10|417.53|415.53|417.37|415.37|417.72|415.72|417.37|415.37|15
1722522860000|2024-08-01 14:34:20|417.41|415.41|417.63|415.63|417.74|415.74|417.41|415.41|23
1722522870000|2024-08-01 14:34:30|417.59|415.59|417.54|415.54|417.63|415.63|417.46|415.46|14
1722522880000|2024-08-01 14:34:40|417.56|415.56|417.44|415.44|417.56|415.56|417.37|415.37|11
1722522890000|2024-08-01 14:34:50|417.43|415.43|417.52|415.52|417.52|415.52|417.34|415.34|12
1722522900000|2024-08-01 14:35:00|417.56|415.56|417.56|415.56|417.74|415.74|417.51|415.51|17
1722522910000|2024-08-01 14:35:10|417.44|415.44|417.53|415.53|417.72|415.72|417.44|415.44|27
1722522920000|2024-08-01 14:35:20|417.5|415.5|417.18|415.18|417.64|415.64|417.15|415.15|19
1722522930000|2024-08-01 14:35:30|417.16|415.16|417.35|415.35|417.35|415.35|417.16|415.16|21
1722522940000|2024-08-01 14:35:40|417.22|415.22|417.36|415.36|417.38|415.38|417.15|415.15|16
1722522950000|2024-08-01 14:35:50|417.33|415.33|417.28|415.28|417.33|415.33|417.26|415.26|15
1722522960000|2024-08-01 14:36:00|417.31|415.31|417.35|415.35|417.37|415.37|417.3|415.3|13
1722522970000|2024-08-01 14:36:10|417.4|415.4|417.32|415.32|417.4|415.4|417.32|415.32|10
1722522980000|2024-08-01 14:36:20|417.31|415.31|417.57|415.57|417.57|415.57|417.31|415.31|18
1722522990000|2024-08-01 14:36:30|417.51|415.51|417.61|415.61|417.63|415.63|417.49|415.49|17
1722523000000|2024-08-01 14:36:40|417.6|415.6|417.59|415.59|417.62|415.62|417.58|415.58|8
1722523010000|2024-08-01 14:36:50|417.6|415.6|418.08|416.08|418.11|416.11|417.6|415.6|18
1722523020000|2024-08-01 14:37:00|418.07|416.07|417.61|415.61|418.09|416.09|417.57|415.57|27
1722523030000|2024-08-01 14:37:10|417.6|415.6|417.52|415.52|417.64|415.64|417.5|415.5|23
1722523040000|2024-08-01 14:37:20|417.53|415.53|417.71|415.71|417.78|415.78|417.53|415.53|21
1722523050000|2024-08-01 14:37:30|417.67|415.67|417.56|415.56|417.67|415.67|417.52|415.52|16
1722523060000|2024-08-01 14:37:40|417.55|415.55|417.62|415.62|417.63|415.63|417.55|415.55|12
1722523070000|2024-08-01 14:37:50|417.63|415.63|417.67|415.67|417.72|415.72|417.61|415.61|19
1722523080000|2024-08-01 14:38:00|417.68|415.68|417.59|415.59|417.72|415.72|417.59|415.59|23
1722523090000|2024-08-01 14:38:10|417.58|415.58|417.59|415.59|417.61|415.61|417.55|415.55|21
1722523100000|2024-08-01 14:38:20|417.58|415.58|417.64|415.64|417.64|415.64|417.47|415.47|20
1722523110000|2024-08-01 14:38:30|417.65|415.65|417.51|415.51|417.65|415.65|417.49|415.49|19
1722523120000|2024-08-01 14:38:40|417.5|415.5|417.81|415.81|417.82|415.82|417.49|415.49|18
1722523130000|2024-08-01 14:38:50|417.79|415.79|417.88|415.88|417.9|415.9|417.74|415.74|21
1722523140000|2024-08-01 14:39:00|417.87|415.87|417.78|415.78|417.87|415.87|417.77|415.77|16
1722523150000|2024-08-01 14:39:10|417.77|415.77|417.67|415.67|417.77|415.77|417.62|415.62|21
1722523160000|2024-08-01 14:39:20|417.68|415.68|417.72|415.72|417.72|415.72|417.66|415.66|9
1722523170000|2024-08-01 14:39:30|417.73|415.73|417.74|415.74|417.81|415.81|417.71|415.71|18
1722523180000|2024-08-01 14:39:40|417.72|415.72|417.67|415.67|417.72|415.72|417.62|415.62|17
1722523190000|2024-08-01 14:39:50|417.66|415.66|417.8|415.8|417.8|415.8|417.66|415.66|15
1722523200000|2024-08-01 14:40:00|417.76|415.76|417.94|415.94|417.94|415.94|417.76|415.76|16
1722523210000|2024-08-01 14:40:10|417.96|415.96|418.06|416.06|418.06|416.06|417.96|415.96|15
1722523220000|2024-08-01 14:40:20|418.15|416.15|418.36|416.36|418.36|416.36|418.1|416.1|13
1722523230000|2024-08-01 14:40:30|418.33|416.33|418.36|416.36|418.36|416.36|418.26|416.26|13
1722523240000|2024-08-01 14:40:40|418.3|416.3|418.21|416.21|418.3|416.3|418.18|416.18|14
1722523250000|2024-08-01 14:40:50|418.22|416.22|418.28|416.28|418.3|416.3|418.18|416.18|16
1722523260000|2024-08-01 14:41:00|418.27|416.27|418.15|416.15|418.27|416.27|418.07|416.07|18
1722523270000|2024-08-01 14:41:10|418.17|416.17|418.09|416.09|418.33|416.33|418.08|416.08|15
1722523280000|2024-08-01 14:41:20|418.08|416.08|417.93|415.93|418.1|416.1|417.93|415.93|13
1722523290000|2024-08-01 14:41:30|417.92|415.92|417.71|415.71|417.99|415.99|417.7|415.7|19
1722523300000|2024-08-01 14:41:40|417.75|415.75|417.8|415.8|417.8|415.8|417.65|415.65|17
1722523310000|2024-08-01 14:41:50|417.73|415.73|418.04|416.04|418.04|416.04|417.72|415.72|24
1722523320000|2024-08-01 14:42:00|418.06|416.06|417.73|415.73|418.11|416.11|417.68|415.68|19
1722523330000|2024-08-01 14:42:10|417.7|415.7|417.82|415.82|417.83|415.83|417.7|415.7|20
1722523340000|2024-08-01 14:42:20|417.81|415.81|417.78|415.78|417.83|415.83|417.72|415.72|18
1722523350000|2024-08-01 14:42:30|417.79|415.79|417.77|415.77|417.83|415.83|417.73|415.73|21
1722523360000|2024-08-01 14:42:40|417.73|415.73|417.68|415.68|417.76|415.76|417.68|415.68|9
1722523370000|2024-08-01 14:42:50|417.64|415.64|417.28|415.28|417.64|415.64|417.28|415.28|18
1722523380000|2024-08-01 14:43:00|417.27|415.27|417.05|415.05|417.3|415.3|417.02|415.02|25
1722523390000|2024-08-01 14:43:10|417.06|415.06|416.67|414.67|417.08|415.08|416.67|414.67|29
1722523400000|2024-08-01 14:43:20|416.62|414.62|416.69|414.69|416.7|414.7|416.61|414.61|26
1722523410000|2024-08-01 14:43:30|416.7|414.7|416.86|414.86|416.86|414.86|416.69|414.69|20
1722523420000|2024-08-01 14:43:40|416.84|414.84|416.91|414.91|416.97|414.97|416.84|414.84|21
1722523430000|2024-08-01 14:43:50|416.9|414.9|416.96|414.96|416.96|414.96|416.88|414.88|21
1722523440000|2024-08-01 14:44:00|416.98|414.98|417.16|415.16|417.16|415.16|416.98|414.98|14
1722523450000|2024-08-01 14:44:10|417.15|415.15|417.23|415.23|417.23|415.23|417.1|415.1|22
1722523460000|2024-08-01 14:44:20|417.24|415.24|417.16|415.16|417.3|415.3|417.13|415.13|21
1722523470000|2024-08-01 14:44:30|417.15|415.15|417.11|415.11|417.17|415.17|417.08|415.08|21
1722523480000|2024-08-01 14:44:40|417.1|415.1|417.05|415.05|417.11|415.11|417.05|415.05|20
1722523490000|2024-08-01 14:44:50|417.04|415.04|417.02|415.02|417.07|415.07|417.02|415.02|8
1722523500000|2024-08-01 14:45:00|417.04|415.04|417.06|415.06|417.08|415.08|417.03|415.03|17
1722523510000|2024-08-01 14:45:10|417.05|415.05|417.05|415.05|417.11|415.11|417|415|22
1722523520000|2024-08-01 14:45:20|417.04|415.04|416.97|414.97|417.07|415.07|416.95|414.95|22
1722523530000|2024-08-01 14:45:30|416.95|414.95|416.51|414.51|416.95|414.95|416.39|414.39|18
1722523540000|2024-08-01 14:45:40|416.53|414.53|416.57|414.57|416.78|414.78|416.53|414.53|23
1722523550000|2024-08-01 14:45:50|416.58|414.58|416.61|414.61|416.68|414.68|416.57|414.57|22
1722523560000|2024-08-01 14:46:00|416.62|414.62|416.91|414.91|416.91|414.91|416.62|414.62|17
1722523570000|2024-08-01 14:46:10|416.87|414.87|416.9|414.9|416.91|414.91|416.86|414.86|16
1722523580000|2024-08-01 14:46:20|416.93|414.93|416.88|414.88|417.07|415.07|416.88|414.88|19
1722523590000|2024-08-01 14:46:30|416.87|414.87|416.88|414.88|416.89|414.89|416.83|414.83|18
1722523600000|2024-08-01 14:46:40|416.86|414.86|416.66|414.66|416.86|414.86|416.66|414.66|25
1722523610000|2024-08-01 14:46:50|416.65|414.65|416.27|414.27|416.65|414.65|416.24|414.24|19
1722523620000|2024-08-01 14:47:00|416.29|414.29|416.27|414.27|416.54|414.54|416.27|414.27|29
1722523630000|2024-08-01 14:47:10|416.24|414.24|416.01|414.01|416.25|414.25|416.01|414.01|21
1722523640000|2024-08-01 14:47:20|415.8|413.8|415.43|413.43|415.81|413.81|415.43|413.43|24
1722523650000|2024-08-01 14:47:30|415.41|413.41|414.7|412.7|415.45|413.45|414.66|412.66|22
1722523660000|2024-08-01 14:47:40|414.65|412.65|414.69|412.69|414.73|412.73|414.65|412.65|17
1722523670000|2024-08-01 14:47:50|414.7|412.7|414.67|412.67|414.72|412.72|414.66|412.66|14
1722523680000|2024-08-01 14:48:00|414.66|412.66|414.69|412.69|414.71|412.71|414.57|412.57|18
1722523690000|2024-08-01 14:48:10|414.68|412.68|414.79|412.79|414.79|412.79|414.66|412.66|17
1722523700000|2024-08-01 14:48:20|414.81|412.81|415.03|413.03|415.09|413.09|414.81|412.81|17
1722523710000|2024-08-01 14:48:30|414.99|412.99|415.14|413.14|415.14|413.14|414.93|412.93|19
1722523720000|2024-08-01 14:48:40|415.11|413.11|415.32|413.32|415.63|413.63|415.11|413.11|30
1722523730000|2024-08-01 14:48:50|415.31|413.31|415.24|413.24|415.31|413.31|415.07|413.07|30
1722523740000|2024-08-01 14:49:00|415.23|413.23|415.6|413.6|415.68|413.68|415.23|413.23|29
1722523750000|2024-08-01 14:49:10|415.61|413.61|415.45|413.45|415.69|413.69|415.41|413.41|26
1722523760000|2024-08-01 14:49:20|415.44|413.44|415.62|413.62|415.62|413.62|415.29|413.29|25
1722523770000|2024-08-01 14:49:30|415.61|413.61|415.35|413.35|415.61|413.61|415.35|413.35|22
1722523780000|2024-08-01 14:49:40|415.34|413.34|415.08|413.08|415.34|413.34|415.08|413.08|28
1722523790000|2024-08-01 14:49:50|415.07|413.07|415.16|413.16|415.16|413.16|415.02|413.02|23
1722523800000|2024-08-01 14:50:00|415.15|413.15|415.63|413.63|415.63|413.63|415.11|413.11|23
1722523810000|2024-08-01 14:50:10|415.64|413.64|415.79|413.79|415.79|413.79|415.55|413.55|23
1722523820000|2024-08-01 14:50:20|415.77|413.77|415.84|413.84|415.99|413.99|415.72|413.72|21
1722523830000|2024-08-01 14:50:30|415.79|413.79|415.64|413.64|415.79|413.79|415.61|413.61|29
1722523840000|2024-08-01 14:50:40|415.63|413.63|415.4|413.4|415.63|413.63|415.38|413.38|31
1722523850000|2024-08-01 14:50:50|415.39|413.39|415.61|413.61|415.7|413.7|415.39|413.39|27
1722523860000|2024-08-01 14:51:00|415.51|413.51|415.79|413.79|415.79|413.79|415.51|413.51|28
1722523870000|2024-08-01 14:51:10|415.77|413.77|415.18|413.18|415.78|413.78|415.18|413.18|23
1722523880000|2024-08-01 14:51:20|415.22|413.22|414.97|412.97|415.22|413.22|414.91|412.91|32
1722523890000|2024-08-01 14:51:30|414.94|412.94|415.04|413.04|415.17|413.17|414.85|412.85|23
1722523900000|2024-08-01 14:51:40|415.02|413.02|415.14|413.14|415.14|413.14|414.92|412.92|29
1722523910000|2024-08-01 14:51:50|415.17|413.17|415.31|413.31|415.46|413.46|415.17|413.17|22
1722523920000|2024-08-01 14:52:00|415.32|413.32|415.12|413.12|415.32|413.32|415.1|413.1|24
1722523930000|2024-08-01 14:52:10|415.1|413.1|414.93|412.93|415.1|413.1|414.81|412.81|24
1722523940000|2024-08-01 14:52:20|414.92|412.92|414.84|412.84|414.93|412.93|414.79|412.79|22
1722523950000|2024-08-01 14:52:30|414.83|412.83|415.08|413.08|415.09|413.09|414.83|412.83|22
1722523960000|2024-08-01 14:52:40|415.07|413.07|415.2|413.2|415.21|413.21|415.07|413.07|19
1722523970000|2024-08-01 14:52:50|415.22|413.22|415.22|413.22|415.32|413.32|415.21|413.21|24
1722523980000|2024-08-01 14:53:00|415.2|413.2|414.98|412.98|415.24|413.24|414.97|412.97|23
1722523990000|2024-08-01 14:53:10|414.96|412.96|415.42|413.42|415.42|413.42|414.9|412.9|26
1722524000000|2024-08-01 14:53:20|415.35|413.35|415.3|413.3|415.35|413.35|415.27|413.27|10
1722524010000|2024-08-01 14:53:30|415.29|413.29|415.02|413.02|415.29|413.29|415.01|413.01|21
1722524020000|2024-08-01 14:53:40|414.99|412.99|414.76|412.76|414.99|412.99|414.73|412.73|26
1722524030000|2024-08-01 14:53:50|414.77|412.77|414.71|412.71|414.92|412.92|414.71|412.71|27
1722524040000|2024-08-01 14:54:00|414.7|412.7|414.09|412.09|414.72|412.72|414.09|412.09|24
1722524050000|2024-08-01 14:54:10|414.05|412.05|413.95|411.95|414.16|412.16|413.92|411.92|22
1722524060000|2024-08-01 14:54:20|413.93|411.93|413.92|411.92|413.97|411.97|413.9|411.9|23
1722524070000|2024-08-01 14:54:30|413.91|411.91|414|412|414|412|413.9|411.9|10
1722524080000|2024-08-01 14:54:40|414.01|412.01|414.06|412.06|414.13|412.13|414.01|412.01|19
1722524090000|2024-08-01 14:54:50|414.08|412.08|414.16|412.16|414.16|412.16|414|412|27
1722524100000|2024-08-01 14:55:00|414.17|412.17|414.46|412.46|414.51|412.51|414.17|412.17|16
1722524110000|2024-08-01 14:55:10|414.47|412.47|414.09|412.09|414.55|412.55|414.08|412.08|28
1722524120000|2024-08-01 14:55:20|414.15|412.15|413.9|411.9|414.25|412.25|413.9|411.9|17
1722524130000|2024-08-01 14:55:30|413.91|411.91|413.48|411.48|413.91|411.91|413.46|411.46|16
1722524140000|2024-08-01 14:55:40|413.47|411.47|413.57|411.57|413.62|411.62|413.46|411.46|18
1722524150000|2024-08-01 14:55:50|413.59|411.59|413.67|411.67|413.67|411.67|413.56|411.56|17
1722524160000|2024-08-01 14:56:00|413.68|411.68|413.9|411.9|413.9|411.9|413.68|411.68|25
1722524170000|2024-08-01 14:56:10|413.91|411.91|413.96|411.96|413.96|411.96|413.76|411.76|23
1722524180000|2024-08-01 14:56:20|413.94|411.94|414.08|412.08|414.08|412.08|413.93|411.93|27
1722524190000|2024-08-01 14:56:30|414.09|412.09|414.1|412.1|414.14|412.14|414.02|412.02|16
1722524200000|2024-08-01 14:56:40|414.03|412.03|414.05|412.05|414.18|412.18|413.98|411.98|23
1722524210000|2024-08-01 14:56:50|414.04|412.04|414.14|412.14|414.25|412.25|414|412|23
1722524220000|2024-08-01 14:57:00|414|412|413.97|411.97|414.01|412.01|413.72|411.72|27
1722524230000|2024-08-01 14:57:10|413.99|411.99|413.47|411.47|414.01|412.01|413.47|411.47|22
1722524240000|2024-08-01 14:57:20|413.46|411.46|413.62|411.62|413.65|411.65|413.46|411.46|24
1722524250000|2024-08-01 14:57:30|413.61|411.61|413.46|411.46|413.71|411.71|413.46|411.46|23
1722524260000|2024-08-01 14:57:40|413.49|411.49|413.46|411.46|413.5|411.5|413.46|411.46|13
1722524270000|2024-08-01 14:57:50|413.45|411.45|413.06|411.06|413.45|411.45|413.06|411.06|21
1722524280000|2024-08-01 14:58:00|413.08|411.08|413.11|411.11|413.13|411.13|412.91|410.91|20
1722524290000|2024-08-01 14:58:10|413.16|411.16|412.91|410.91|413.17|411.17|412.91|410.91|24
1722524300000|2024-08-01 14:58:20|412.92|410.92|412.71|410.71|412.92|410.92|412.69|410.69|23
1722524310000|2024-08-01 14:58:30|412.72|410.72|412.33|410.33|412.72|410.72|412.24|410.24|32
1722524320000|2024-08-01 14:58:40|412.4|410.4|412.16|410.16|412.49|410.49|412.14|410.14|20
1722524330000|2024-08-01 14:58:50|412.18|410.18|412.43|410.43|412.43|410.43|412.16|410.16|22
1722524340000|2024-08-01 14:59:00|412.46|410.46|412.64|410.64|412.65|410.65|412.41|410.41|29
1722524350000|2024-08-01 14:59:10|412.63|410.63|412.38|410.38|412.63|410.63|412.29|410.29|27
1722524360000|2024-08-01 14:59:20|412.39|410.39|412.54|410.54|412.57|410.57|412.39|410.39|16
1722524370000|2024-08-01 14:59:30|412.5|410.5|412.58|410.58|412.58|410.58|412.5|410.5|16
1722524380000|2024-08-01 14:59:40|412.66|410.66|412.47|410.47|412.66|410.66|412.47|410.47|20
1722524390000|2024-08-01 14:59:50|412.46|410.46|412.05|410.05|412.5|410.5|412.02|410.02|28
1722524400000|2024-08-01 15:00:00|412.02|410.02|412.11|410.11|412.15|410.15|411.84|409.84|28
1722524410000|2024-08-01 15:00:10|412.09|410.09|411.84|409.84|412.41|410.41|411.82|409.82|28
1722524420000|2024-08-01 15:00:20|411.83|409.83|411.31|409.31|411.83|409.83|411.31|409.31|23
1722524430000|2024-08-01 15:00:30|411.27|409.27|411.11|409.11|411.31|409.31|411.01|409.01|23
1722524440000|2024-08-01 15:00:40|411.12|409.12|410.98|408.98|411.18|409.18|410.94|408.94|19
1722524450000|2024-08-01 15:00:50|410.95|408.95|410.56|408.56|410.95|408.95|410.4|408.4|18
1722524460000|2024-08-01 15:01:00|410.6|408.6|410.37|408.37|410.89|408.89|410.37|408.37|34
1722524470000|2024-08-01 15:01:10|410.36|408.36|409.69|407.69|410.36|408.36|409.52|407.52|12
1722524480000|2024-08-01 15:01:20|409.68|407.68|409.92|407.92|409.92|407.92|409.54|407.54|37
1722524490000|2024-08-01 15:01:30|410.07|408.07|409.17|407.17|410.07|408.07|409.09|407.09|31
1722524500000|2024-08-01 15:01:40|409.18|407.18|408.9|406.9|409.21|407.21|408.84|406.84|28
1722524510000|2024-08-01 15:01:50|408.93|406.93|408.99|406.99|409.02|407.02|408.87|406.87|19
1722524520000|2024-08-01 15:02:00|409.22|407.22|410|408|410.04|408.04|409.22|407.22|25
1722524530000|2024-08-01 15:02:10|409.94|407.94|410.45|408.45|410.66|408.66|409.94|407.94|33
1722524540000|2024-08-01 15:02:20|410.58|408.58|410.9|408.9|410.9|408.9|410.28|408.28|35
1722524550000|2024-08-01 15:02:30|410.86|408.86|410.54|408.54|410.89|408.89|410.54|408.54|31
1722524560000|2024-08-01 15:02:40|410.55|408.55|410.22|408.22|410.59|408.59|410.06|408.06|30
1722524570000|2024-08-01 15:02:50|410.23|408.23|410.96|408.96|410.96|408.96|410.18|408.18|33
1722524580000|2024-08-01 15:03:00|410.92|408.92|409.94|407.94|410.92|408.92|409.94|407.94|32
1722524590000|2024-08-01 15:03:10|409.93|407.93|410.1|408.1|410.17|408.17|409.6|407.6|30
1722524600000|2024-08-01 15:03:20|410.07|408.07|409.59|407.59|410.07|408.07|409.51|407.51|33
1722524610000|2024-08-01 15:03:30|409.57|407.57|409.72|407.72|409.97|407.97|409.57|407.57|33
1722524620000|2024-08-01 15:03:40|409.7|407.7|409.8|407.8|409.8|407.8|409.67|407.67|19
1722524630000|2024-08-01 15:03:50|409.83|407.83|410.36|408.36|410.38|408.38|409.83|407.83|27
1722524640000|2024-08-01 15:04:00|410.33|408.33|410.61|408.61|410.61|408.61|410.25|408.25|34
1722524650000|2024-08-01 15:04:10|410.55|408.55|410.26|408.26|410.77|408.77|410.11|408.11|36
1722524660000|2024-08-01 15:04:20|410.22|408.22|410.56|408.56|410.64|408.64|410.22|408.22|29
1722524670000|2024-08-01 15:04:30|410.53|408.53|410.56|408.56|410.6|408.6|410.37|408.37|30
1722524680000|2024-08-01 15:04:40|410.67|408.67|410.8|408.8|410.81|408.81|410.51|408.51|34
1722524690000|2024-08-01 15:04:50|410.83|408.83|410.81|408.81|410.83|408.83|410.65|408.65|32
1722524700000|2024-08-01 15:05:00|410.83|408.83|411.45|409.45|411.48|409.48|410.83|408.83|34
1722524710000|2024-08-01 15:05:10|411.42|409.42|411.09|409.09|411.42|409.42|411.07|409.07|33
1722524720000|2024-08-01 15:05:20|411.12|409.12|410.89|408.89|411.28|409.28|410.88|408.88|31
1722524730000|2024-08-01 15:05:30|410.94|408.94|411.28|409.28|411.34|409.34|410.84|408.84|34
1722524740000|2024-08-01 15:05:40|411.22|409.22|411.12|409.12|411.28|409.28|411.04|409.04|33
1722524750000|2024-08-01 15:05:50|411.13|409.13|411.41|409.41|411.46|409.46|410.98|408.98|27
1722524760000|2024-08-01 15:06:00|411.42|409.42|411.58|409.58|411.63|409.63|411.26|409.26|33
1722524770000|2024-08-01 15:06:10|411.63|409.63|411.32|409.32|411.72|409.72|411.17|409.17|31
1722524780000|2024-08-01 15:06:20|411.35|409.35|411.79|409.79|411.79|409.79|411.14|409.14|32
1722524790000|2024-08-01 15:06:30|411.73|409.73|411.59|409.59|411.83|409.83|411.39|409.39|33
1722524800000|2024-08-01 15:06:40|411.56|409.56|411.11|409.11|411.62|409.62|411.11|409.11|28
1722524810000|2024-08-01 15:06:50|411.1|409.1|411.32|409.32|411.37|409.37|411.06|409.06|32
1722524820000|2024-08-01 15:07:00|411.34|409.34|410.64|408.64|411.46|409.46|410.64|408.64|34
1722524830000|2024-08-01 15:07:10|410.43|408.43|410.57|408.57|410.65|408.65|410.27|408.27|29
1722524840000|2024-08-01 15:07:20|410.58|408.58|410.56|408.56|410.74|408.74|410.56|408.56|37
1722524850000|2024-08-01 15:07:30|410.61|408.61|411.09|409.09|411.11|409.11|410.61|408.61|32
1722524860000|2024-08-01 15:07:40|411.08|409.08|411.19|409.19|411.31|409.31|411.08|409.08|34
1722524870000|2024-08-01 15:07:50|411.16|409.16|411.22|409.22|411.28|409.28|411.13|409.13|32
1722524880000|2024-08-01 15:08:00|411.23|409.23|411.19|409.19|411.43|409.43|411.19|409.19|32
1722524890000|2024-08-01 15:08:10|411.18|409.18|410.43|408.43|411.18|409.18|410.43|408.43|31
1722524900000|2024-08-01 15:08:20|410.38|408.38|410.51|408.51|410.52|408.52|410.14|408.14|35
1722524910000|2024-08-01 15:08:30|410.57|408.57|410.17|408.17|410.57|408.57|410.06|408.06|32
1722524920000|2024-08-01 15:08:40|410.14|408.14|410.3|408.3|410.35|408.35|410.05|408.05|31
1722524930000|2024-08-01 15:08:50|410.35|408.35|410.57|408.57|410.57|408.57|410.24|408.24|33
1722524940000|2024-08-01 15:09:00|410.55|408.55|410.73|408.73|410.77|408.77|410.54|408.54|28
1722524950000|2024-08-01 15:09:10|410.71|408.71|410.27|408.27|410.71|408.71|410.26|408.26|28
1722524960000|2024-08-01 15:09:20|410.28|408.28|410.71|408.71|410.76|408.76|410.27|408.27|28
1722524970000|2024-08-01 15:09:30|410.73|408.73|410.49|408.49|410.76|408.76|410.49|408.49|31
1722524980000|2024-08-01 15:09:40|410.45|408.45|410.29|408.29|410.45|408.45|410.15|408.15|31
1722524990000|2024-08-01 15:09:50|410.32|408.32|410.22|408.22|410.5|408.5|410.17|408.17|30
1722525000000|2024-08-01 15:10:00|410.23|408.23|410.37|408.37|410.44|408.44|410.12|408.12|31
1722525010000|2024-08-01 15:10:10|410.31|408.31|410.57|408.57|410.69|408.69|410.28|408.28|24
1722525020000|2024-08-01 15:10:20|410.59|408.59|410.96|408.96|411.01|409.01|410.53|408.53|29
1722525030000|2024-08-01 15:10:30|411|409|411.27|409.27|411.29|409.29|410.92|408.92|31
1722525040000|2024-08-01 15:10:40|411.23|409.23|411.41|409.41|411.56|409.56|411.23|409.23|23
1722525050000|2024-08-01 15:10:50|411.42|409.42|411.15|409.15|411.48|409.48|411.05|409.05|32
1722525060000|2024-08-01 15:11:00|411.17|409.17|410.83|408.83|411.19|409.19|410.83|408.83|33
1722525070000|2024-08-01 15:11:10|410.77|408.77|410.66|408.66|410.86|408.86|410.54|408.54|30
1722525080000|2024-08-01 15:11:20|410.67|408.67|410.64|408.64|410.75|408.75|410.48|408.48|27
1722525090000|2024-08-01 15:11:30|410.65|408.65|410.56|408.56|410.81|408.81|410.56|408.56|28
1722525100000|2024-08-01 15:11:40|410.57|408.57|410.36|408.36|410.61|408.61|410.32|408.32|25
1722525110000|2024-08-01 15:11:50|410.35|408.35|410.64|408.64|410.65|408.65|410.35|408.35|15
1722525120000|2024-08-01 15:12:00|410.65|408.65|410.41|408.41|410.68|408.68|410.41|408.41|29
1722525130000|2024-08-01 15:12:10|410.46|408.46|410.23|408.23|410.46|408.46|410.19|408.19|25
1722525140000|2024-08-01 15:12:20|410.26|408.26|410.55|408.55|410.58|408.58|410.23|408.23|31
1722525150000|2024-08-01 15:12:30|410.53|408.53|410.43|408.43|410.57|408.57|410.4|408.4|28
1722525160000|2024-08-01 15:12:40|410.45|408.45|410.4|408.4|410.52|408.52|410.38|408.38|25
1722525170000|2024-08-01 15:12:50|410.41|408.41|410.52|408.52|410.52|408.52|410.34|408.34|31
1722525180000|2024-08-01 15:13:00|410.56|408.56|410.59|408.59|410.6|408.6|410.36|408.36|34
1722525190000|2024-08-01 15:13:10|410.62|408.62|409.89|407.89|410.62|408.62|409.89|407.89|30
1722525200000|2024-08-01 15:13:20|409.85|407.85|409.92|407.92|410.16|408.16|409.71|407.71|34
1722525210000|2024-08-01 15:13:30|409.9|407.9|409.68|407.68|409.9|407.9|409.52|407.52|31
1722525220000|2024-08-01 15:13:40|409.7|407.7|409.7|407.7|409.81|407.81|409.66|407.66|28
1722525230000|2024-08-01 15:13:50|409.71|407.71|409.57|407.57|409.71|407.71|409.46|407.46|32
1722525240000|2024-08-01 15:14:00|409.6|407.6|409.8|407.8|409.81|407.81|409.6|407.6|24
1722525250000|2024-08-01 15:14:10|409.79|407.79|410.31|408.31|410.31|408.31|409.75|407.75|28
1722525260000|2024-08-01 15:14:20|410.34|408.34|410.1|408.1|410.44|408.44|410.1|408.1|29
1722525270000|2024-08-01 15:14:30|410.17|408.17|410.05|408.05|410.24|408.24|410.05|408.05|29
1722525280000|2024-08-01 15:14:40|410.02|408.02|409.96|407.96|410.03|408.03|409.94|407.94|23
1722525290000|2024-08-01 15:14:50|409.97|407.97|409.6|407.6|409.97|407.97|409.51|407.51|29
1722525300000|2024-08-01 15:15:00|409.59|407.59|409.36|407.36|409.59|407.59|409.36|407.36|31
1722525310000|2024-08-01 15:15:10|409.29|407.29|409.52|407.52|409.78|407.78|409.03|407.03|31
1722525320000|2024-08-01 15:15:20|409.54|407.54|410.07|408.07|410.07|408.07|409.42|407.42|25
1722525330000|2024-08-01 15:15:30|410.1|408.1|410.06|408.06|410.26|408.26|410.02|408.02|35
1722525340000|2024-08-01 15:15:40|410.11|408.11|409.79|407.79|410.11|408.11|409.77|407.77|31
1722525350000|2024-08-01 15:15:50|409.8|407.8|409.53|407.53|409.86|407.86|409.52|407.52|29
1722525360000|2024-08-01 15:16:00|409.6|407.6|409.71|407.71|409.78|407.78|409.57|407.57|32
1722525370000|2024-08-01 15:16:10|409.75|407.75|409.79|407.79|409.85|407.85|409.68|407.68|34
1722525380000|2024-08-01 15:16:20|409.78|407.78|409.91|407.91|409.91|407.91|409.72|407.72|28
1722525390000|2024-08-01 15:16:30|409.92|407.92|409.15|407.15|409.92|407.92|409.09|407.09|27
1722525400000|2024-08-01 15:16:40|409.21|407.21|408.91|406.91|409.26|407.26|408.91|406.91|27
1722525410000|2024-08-01 15:16:50|408.87|406.87|408.74|406.74|409.04|407.04|408.64|406.64|30
1722525420000|2024-08-01 15:17:00|408.72|406.72|408.99|406.99|408.99|406.99|408.56|406.56|32
1722525430000|2024-08-01 15:17:10|409.09|407.09|409.43|407.43|409.51|407.51|409.08|407.08|34
1722525440000|2024-08-01 15:17:20|409.35|407.35|409.68|407.68|409.68|407.68|409.24|407.24|33
1722525450000|2024-08-01 15:17:30|409.69|407.69|409.76|407.76|410.02|408.02|409.65|407.65|37
1722525460000|2024-08-01 15:17:40|409.79|407.79|409.54|407.54|409.83|407.83|409.45|407.45|35
1722525470000|2024-08-01 15:17:50|409.57|407.57|409.7|407.7|409.76|407.76|409.57|407.57|31
1722525480000|2024-08-01 15:18:00|409.66|407.66|409.76|407.76|409.76|407.76|409.49|407.49|33
1722525490000|2024-08-01 15:18:10|409.73|407.73|409.22|407.22|409.73|407.73|409.22|407.22|33
1722525500000|2024-08-01 15:18:20|409.19|407.19|409.32|407.32|409.34|407.34|408.88|406.88|36
1722525510000|2024-08-01 15:18:30|409.36|407.36|409.38|407.38|409.4|407.4|409.09|407.09|32
1722525520000|2024-08-01 15:18:40|409.4|407.4|409.13|407.13|409.47|407.47|409.04|407.04|31
1722525530000|2024-08-01 15:18:50|409.14|407.14|409.15|407.15|409.28|407.28|409.14|407.14|30
1722525540000|2024-08-01 15:19:00|409.1|407.1|409.47|407.47|409.53|407.53|409.06|407.06|37
1722525550000|2024-08-01 15:19:10|409.48|407.48|409.43|407.43|409.55|407.55|409.22|407.22|32
1722525560000|2024-08-01 15:19:20|409.53|407.53|409.35|407.35|410|408|409.35|407.35|36
1722525570000|2024-08-01 15:19:30|409.31|407.31|409.73|407.73|409.78|407.78|409.27|407.27|28
1722525580000|2024-08-01 15:19:40|409.7|407.7|409.51|407.51|409.7|407.7|409.5|407.5|26
1722525590000|2024-08-01 15:19:50|409.58|407.58|409.75|407.75|409.78|407.78|409.49|407.49|26
1722525600000|2024-08-01 15:20:00|409.76|407.76|409.78|407.78|409.78|407.78|409.51|407.51|32
1722525610000|2024-08-01 15:20:10|409.77|407.77|409.85|407.85|410.24|408.24|409.77|407.77|26
1722525620000|2024-08-01 15:20:20|409.84|407.84|410.07|408.07|410.17|408.17|409.8|407.8|35
1722525630000|2024-08-01 15:20:30|410.02|408.02|410.26|408.26|410.28|408.28|410.02|408.02|35
1722525640000|2024-08-01 15:20:40|410.35|408.35|409.92|407.92|410.35|408.35|409.91|407.91|32
1722525650000|2024-08-01 15:20:50|409.89|407.89|409.86|407.86|409.94|407.94|409.75|407.75|22
1722525660000|2024-08-01 15:21:00|409.82|407.82|409.56|407.56|409.82|407.82|409.43|407.43|26
1722525670000|2024-08-01 15:21:10|409.61|407.61|409.46|407.46|409.64|407.64|409.36|407.36|33
1722525680000|2024-08-01 15:21:20|409.44|407.44|408.86|406.86|409.44|407.44|408.86|406.86|26
1722525690000|2024-08-01 15:21:30|408.91|406.91|408.17|406.17|408.93|406.93|408.17|406.17|23
1722525700000|2024-08-01 15:21:40|408.12|406.12|407.65|405.65|408.17|406.17|407.6|405.6|31
1722525710000|2024-08-01 15:21:50|407.72|405.72|407.64|405.64|407.77|405.77|407.57|405.57|32
1722525720000|2024-08-01 15:22:00|407.63|405.63|408.2|406.2|408.23|406.23|407.58|405.58|34
1722525730000|2024-08-01 15:22:10|408.27|406.27|408.25|406.25|408.41|406.41|408.17|406.17|35
1722525740000|2024-08-01 15:22:20|408.3|406.3|408.66|406.66|408.66|406.66|408.17|406.17|29
1722525750000|2024-08-01 15:22:30|408.54|406.54|408.63|406.63|408.96|406.96|408.3|406.3|35
1722525760000|2024-08-01 15:22:40|408.62|406.62|408.77|406.77|408.85|406.85|408.4|406.4|30
1722525770000|2024-08-01 15:22:50|408.78|406.78|408.92|406.92|409.05|407.05|408.51|406.51|31
1722525780000|2024-08-01 15:23:00|408.94|406.94|408.89|406.89|408.98|406.98|408.74|406.74|31
1722525790000|2024-08-01 15:23:10|408.91|406.91|409.32|407.32|409.5|407.5|408.85|406.85|33
1722525800000|2024-08-01 15:23:20|409.3|407.3|409.07|407.07|409.5|407.5|408.92|406.92|23
1722525810000|2024-08-01 15:23:30|409.06|407.06|409.03|407.03|409.18|407.18|408.78|406.78|30
1722525820000|2024-08-01 15:23:40|409.08|407.08|409.52|407.52|409.54|407.54|408.97|406.97|30
1722525830000|2024-08-01 15:23:50|409.5|407.5|408.97|406.97|409.5|407.5|408.93|406.93|23
1722525840000|2024-08-01 15:24:00|408.94|406.94|409.21|407.21|409.25|407.25|408.93|406.93|28
1722525850000|2024-08-01 15:24:10|409.19|407.19|409.29|407.29|409.29|407.29|409.04|407.04|29
1722525860000|2024-08-01 15:24:20|409.2|407.2|409.11|407.11|409.2|407.2|409.08|407.08|24
1722525870000|2024-08-01 15:24:30|409.08|407.08|409.28|407.28|409.28|407.28|408.93|406.93|23
1722525880000|2024-08-01 15:24:40|409.15|407.15|408.9|406.9|409.24|407.24|408.9|406.9|17
1722525890000|2024-08-01 15:24:50|408.88|406.88|408.83|406.83|408.93|406.93|408.72|406.72|28
1722525900000|2024-08-01 15:25:00|408.84|406.84|408.91|406.91|408.94|406.94|408.76|406.76|30
1722525910000|2024-08-01 15:25:10|408.89|406.89|408.59|406.59|408.89|406.89|408.56|406.56|33
1722525920000|2024-08-01 15:25:20|408.58|406.58|408.61|406.61|408.77|406.77|408.44|406.44|30
1722525930000|2024-08-01 15:25:30|408.65|406.65|408.77|406.77|408.8|406.8|408.64|406.64|23
1722525940000|2024-08-01 15:25:40|408.84|406.84|408.52|406.52|408.84|406.84|408.49|406.49|27
1722525950000|2024-08-01 15:25:50|408.59|406.59|408.43|406.43|408.63|406.63|408.31|406.31|30
1722525960000|2024-08-01 15:26:00|408.4|406.4|408.31|406.31|408.54|406.54|408.31|406.31|30
1722525970000|2024-08-01 15:26:10|408.21|406.21|408.29|406.29|408.29|406.29|408.01|406.01|26
1722525980000|2024-08-01 15:26:20|408.28|406.28|408.11|406.11|408.28|406.28|408.09|406.09|20
1722525990000|2024-08-01 15:26:30|408.12|406.12|408.43|406.43|408.43|406.43|408.1|406.1|27
1722526000000|2024-08-01 15:26:40|408.29|406.29|408.72|406.72|408.72|406.72|408.15|406.15|26
1722526010000|2024-08-01 15:26:50|408.69|406.69|408.43|406.43|408.69|406.69|408.23|406.23|21
1722526020000|2024-08-01 15:27:00|408.38|406.38|407.95|405.95|408.4|406.4|407.95|405.95|30
1722526030000|2024-08-01 15:27:10|407.94|405.94|407.57|405.57|408.02|406.02|407.57|405.57|24
1722526040000|2024-08-01 15:27:20|407.58|405.58|407.75|405.75|407.78|405.78|407.56|405.56|21
1722526050000|2024-08-01 15:27:30|407.74|405.74|407.62|405.62|407.74|405.74|407.57|405.57|25
1722526060000|2024-08-01 15:27:40|407.59|405.59|407.42|405.42|407.64|405.64|407.42|405.42|16
1722526070000|2024-08-01 15:27:50|407.41|405.41|406.72|404.72|407.42|405.42|406.72|404.72|13
1722526080000|2024-08-01 15:28:00|406.66|404.66|406.1|404.1|406.66|404.66|406.06|404.06|33
1722526090000|2024-08-01 15:28:10|406.13|404.13|405.7|403.7|406.19|404.19|405.7|403.7|23
1722526100000|2024-08-01 15:28:20|405.69|403.69|405.71|403.71|405.79|403.79|405.41|403.41|11
1722526110000|2024-08-01 15:28:30|406.14|404.14|406.65|404.65|406.65|404.65|405.96|403.96|28
1722526120000|2024-08-01 15:28:40|406.61|404.61|406.51|404.51|406.68|404.68|406.29|404.29|35
1722526130000|2024-08-01 15:28:50|406.5|404.5|406.25|404.25|406.58|404.58|406.25|404.25|32
1722526140000|2024-08-01 15:29:00|406.28|404.28|406.65|404.65|406.65|404.65|406.21|404.21|31
1722526150000|2024-08-01 15:29:10|406.64|404.64|406.19|404.19|406.64|404.64|406.19|404.19|30
1722526160000|2024-08-01 15:29:20|406.2|404.2|406.16|404.16|406.29|404.29|406.13|404.13|23
1722526170000|2024-08-01 15:29:30|406.13|404.13|406.29|404.29|406.3|404.3|405.99|403.99|23
1722526180000|2024-08-01 15:29:40|406.27|404.27|406.12|404.12|406.42|404.42|406.12|404.12|27
1722526190000|2024-08-01 15:29:50|406.08|404.08|406.22|404.22|406.22|404.22|405.83|403.83|24
1722526200000|2024-08-01 15:30:00|406.23|404.23|406.1|404.1|406.39|404.39|406.1|404.1|31
1722526210000|2024-08-01 15:30:10|406.13|404.13|406.28|404.28|406.44|404.44|406.11|404.11|29
1722526220000|2024-08-01 15:30:20|406.27|404.27|406.4|404.4|406.47|404.47|406.25|404.25|28
1722526230000|2024-08-01 15:30:30|406.42|404.42|406|404|406.42|404.42|406|404|23
1722526240000|2024-08-01 15:30:40|406.03|404.03|406.02|404.02|406.23|404.23|406.02|404.02|22
1722526250000|2024-08-01 15:30:50|406.01|404.01|405.92|403.92|406.01|404.01|405.75|403.75|18
1722526260000|2024-08-01 15:31:00|405.8|403.8|406.15|404.15|406.17|404.17|405.8|403.8|34
1722526270000|2024-08-01 15:31:10|406.13|404.13|405.72|403.72|406.14|404.14|405.6|403.6|22
1722526280000|2024-08-01 15:31:20|405.73|403.73|405.39|403.39|405.77|403.77|405.32|403.32|22
1722526290000|2024-08-01 15:31:30|405.41|403.41|405.56|403.56|405.63|403.63|405.41|403.41|19
1722526300000|2024-08-01 15:31:40|405.42|403.42|405.11|403.11|405.42|403.42|405.11|403.11|22
1722526310000|2024-08-01 15:31:50|405.1|403.1|404.53|402.53|405.1|403.1|404.5|402.5|20
1722526320000|2024-08-01 15:32:00|404.33|402.33|404.71|402.71|404.71|402.71|404.28|402.28|29
1722526330000|2024-08-01 15:32:10|404.69|402.69|405.6|403.6|405.64|403.64|404.69|402.69|35
1722526340000|2024-08-01 15:32:20|405.66|403.66|405.62|403.62|406.2|404.2|405.6|403.6|37
1722526350000|2024-08-01 15:32:30|405.61|403.61|406.26|404.26|406.26|404.26|405.61|403.61|33
1722526360000|2024-08-01 15:32:40|406.27|404.27|406.35|404.35|406.45|404.45|406.11|404.11|32
1722526370000|2024-08-01 15:32:50|406.34|404.34|406.52|404.52|406.73|404.73|406.29|404.29|28
1722526380000|2024-08-01 15:33:00|406.54|404.54|406.22|404.22|406.79|404.79|406.22|404.22|26
1722526390000|2024-08-01 15:33:10|406.23|404.23|406.59|404.59|406.85|404.85|406.23|404.23|33
1722526400000|2024-08-01 15:33:20|406.5|404.5|406.64|404.64|406.64|404.64|406.14|404.14|35
1722526410000|2024-08-01 15:33:30|406.71|404.71|406.55|404.55|406.76|404.76|406.53|404.53|31
1722526420000|2024-08-01 15:33:40|406.44|404.44|406.19|404.19|406.73|404.73|406.19|404.19|30
1722526430000|2024-08-01 15:33:50|406.05|404.05|405.96|403.96|406.05|404.05|405.73|403.73|23
1722526440000|2024-08-01 15:34:00|405.89|403.89|405.31|403.31|405.95|403.95|405.21|403.21|33
1722526450000|2024-08-01 15:34:10|405.39|403.39|405.41|403.41|405.66|403.66|405.22|403.22|28
1722526460000|2024-08-01 15:34:20|405.39|403.39|405.93|403.93|405.93|403.93|405.12|403.12|30
1722526470000|2024-08-01 15:34:30|405.95|403.95|405.39|403.39|405.95|403.95|405.31|403.31|32
1722526480000|2024-08-01 15:34:40|405.32|403.32|406.03|404.03|406.03|404.03|405.22|403.22|29
1722526490000|2024-08-01 15:34:50|406.12|404.12|406.29|404.29|406.36|404.36|405.94|403.94|28
1722526500000|2024-08-01 15:35:00|406.35|404.35|406.46|404.46|406.63|404.63|406.18|404.18|37
1722526510000|2024-08-01 15:35:10|406.42|404.42|406.32|404.32|406.42|404.42|406.24|404.24|26
1722526520000|2024-08-01 15:35:20|406.28|404.28|407.24|405.24|407.24|405.24|406.28|404.28|34
1722526530000|2024-08-01 15:35:30|407.3|405.3|407.66|405.66|407.77|405.77|407.3|405.3|33
1722526540000|2024-08-01 15:35:40|407.69|405.69|407.85|405.85|407.85|405.85|407.69|405.69|23
1722526550000|2024-08-01 15:35:50|407.84|405.84|408.04|406.04|408.16|406.16|407.83|405.83|36
1722526560000|2024-08-01 15:36:00|408|406|407.76|405.76|408.16|406.16|407.76|405.76|32
1722526570000|2024-08-01 15:36:10|407.75|405.75|407.41|405.41|407.75|405.75|407.29|405.29|32
1722526580000|2024-08-01 15:36:20|407.39|405.39|407.57|405.57|407.57|405.57|407.15|405.15|28
1722526590000|2024-08-01 15:36:30|407.58|405.58|408|406|408.03|406.03|407.57|405.57|31
1722526600000|2024-08-01 15:36:40|407.98|405.98|408.03|406.03|408.06|406.06|407.89|405.89|24
1722526610000|2024-08-01 15:36:50|408|406|407.83|405.83|408.05|406.05|407.76|405.76|23
1722526620000|2024-08-01 15:37:00|407.74|405.74|407.78|405.78|407.94|405.94|407.64|405.64|25
1722526630000|2024-08-01 15:37:10|407.79|405.79|407.32|405.32|407.94|405.94|407.32|405.32|32
1722526640000|2024-08-01 15:37:20|407.39|405.39|407.38|405.38|407.54|405.54|407.22|405.22|30
1722526650000|2024-08-01 15:37:30|407.4|405.4|407.03|405.03|407.41|405.41|407.03|405.03|31
1722526660000|2024-08-01 15:37:40|407.04|405.04|406.75|404.75|407.1|405.1|406.74|404.74|31
1722526670000|2024-08-01 15:37:50|406.76|404.76|407.29|405.29|407.29|405.29|406.71|404.71|31
1722526680000|2024-08-01 15:38:00|407.31|405.31|407.48|405.48|407.53|405.53|407.13|405.13|32
1722526690000|2024-08-01 15:38:10|407.49|405.49|407.38|405.38|407.49|405.49|407.1|405.1|28
1722526700000|2024-08-01 15:38:20|407.37|405.37|407.4|405.4|407.5|405.5|407.3|405.3|32
1722526710000|2024-08-01 15:38:30|407.41|405.41|407.52|405.52|407.62|405.62|407.41|405.41|30
1722526720000|2024-08-01 15:38:40|407.46|405.46|407.14|405.14|407.46|405.46|407.14|405.14|31
1722526730000|2024-08-01 15:38:50|407.18|405.18|407.33|405.33|407.36|405.36|407.17|405.17|33
1722526740000|2024-08-01 15:39:00|407.28|405.28|406.91|404.91|407.32|405.32|406.89|404.89|31
1722526750000|2024-08-01 15:39:10|406.94|404.94|406.85|404.85|406.99|404.99|406.75|404.75|27
1722526760000|2024-08-01 15:39:20|406.87|404.87|406.87|404.87|407.07|405.07|406.87|404.87|27
1722526770000|2024-08-01 15:39:30|406.82|404.82|406.83|404.83|406.98|404.98|406.68|404.68|23
1722526780000|2024-08-01 15:39:40|406.8|404.8|406.73|404.73|407.01|405.01|406.73|404.73|26
1722526790000|2024-08-01 15:39:50|406.72|404.72|407.11|405.11|407.15|405.15|406.72|404.72|34
1722526800000|2024-08-01 15:40:00|407.14|405.14|406.71|404.71|407.15|405.15|406.67|404.67|36
1722526810000|2024-08-01 15:40:10|406.69|404.69|406.49|404.49|406.74|404.74|406.41|404.41|25
1722526820000|2024-08-01 15:40:20|406.44|404.44|406.26|404.26|406.54|404.54|406.19|404.19|34
1722526830000|2024-08-01 15:40:30|406.23|404.23|406.04|404.04|406.23|404.23|405.94|403.94|32
1722526840000|2024-08-01 15:40:40|406.08|404.08|406.57|404.57|406.59|404.59|406.07|404.07|30
1722526850000|2024-08-01 15:40:50|406.55|404.55|406.34|404.34|406.58|404.58|406.32|404.32|29
1722526860000|2024-08-01 15:41:00|406.35|404.35|406.14|404.14|406.42|404.42|406.08|404.08|31
1722526870000|2024-08-01 15:41:10|406.18|404.18|406.24|404.24|406.46|404.46|406.14|404.14|34
1722526880000|2024-08-01 15:41:20|406.3|404.3|405.97|403.97|406.35|404.35|405.97|403.97|34
1722526890000|2024-08-01 15:41:30|406.01|404.01|405.73|403.73|406.02|404.02|405.73|403.73|28
1722526900000|2024-08-01 15:41:40|405.77|403.77|405.99|403.99|406.18|404.18|405.72|403.72|30
1722526910000|2024-08-01 15:41:50|405.98|403.98|405.69|403.69|405.98|403.98|405.65|403.65|31
1722526920000|2024-08-01 15:42:00|405.68|403.68|405.53|403.53|405.8|403.8|405.43|403.43|31
1722526930000|2024-08-01 15:42:10|405.55|403.55|405.72|403.72|405.72|403.72|405.54|403.54|20
1722526940000|2024-08-01 15:42:20|405.86|403.86|406.47|404.47|406.51|404.51|405.85|403.85|36
1722526950000|2024-08-01 15:42:30|406.52|404.52|406.65|404.65|406.74|404.74|406.44|404.44|34
1722526960000|2024-08-01 15:42:40|406.69|404.69|406.88|404.88|406.88|404.88|406.69|404.69|16
1722526970000|2024-08-01 15:42:50|406.81|404.81|407.1|405.1|407.22|405.22|406.81|404.81|31
1722526980000|2024-08-01 15:43:00|407.09|405.09|406.54|404.54|407.23|405.23|406.54|404.54|25
1722526990000|2024-08-01 15:43:10|406.53|404.53|406.34|404.34|406.58|404.58|406.21|404.21|35
1722527000000|2024-08-01 15:43:20|406.33|404.33|406.09|404.09|406.49|404.49|406.09|404.09|32
1722527010000|2024-08-01 15:43:30|406.08|404.08|406.38|404.38|406.38|404.38|405.93|403.93|26
1722527020000|2024-08-01 15:43:40|406.27|404.27|406.13|404.13|406.27|404.27|406.04|404.04|31
1722527030000|2024-08-01 15:43:50|406.18|404.18|406.21|404.21|406.24|404.24|405.99|403.99|36
1722527040000|2024-08-01 15:44:00|406.17|404.17|405.75|403.75|406.17|404.17|405.72|403.72|32
1722527050000|2024-08-01 15:44:10|405.72|403.72|405.62|403.62|405.86|403.86|405.37|403.37|31
1722527060000|2024-08-01 15:44:20|405.53|403.53|405.82|403.82|405.82|403.82|405.43|403.43|26
1722527070000|2024-08-01 15:44:30|405.8|403.8|405.92|403.92|406.03|404.03|405.79|403.79|34
1722527080000|2024-08-01 15:44:40|405.84|403.84|405.9|403.9|405.95|403.95|405.73|403.73|33
1722527090000|2024-08-01 15:44:50|405.99|403.99|405.69|403.69|406.08|404.08|405.69|403.69|30
1722527100000|2024-08-01 15:45:00|405.61|403.61|405.72|403.72|405.83|403.83|405.5|403.5|37
1722527110000|2024-08-01 15:45:10|405.7|403.7|406.04|404.04|406.04|404.04|405.67|403.67|30
1722527120000|2024-08-01 15:45:20|406.05|404.05|406|404|406.15|404.15|405.98|403.98|31
1722527130000|2024-08-01 15:45:30|406.03|404.03|405.78|403.78|406.16|404.16|405.78|403.78|33
1722527140000|2024-08-01 15:45:40|405.74|403.74|405.56|403.56|405.74|403.74|405.56|403.56|27
1722527150000|2024-08-01 15:45:50|405.55|403.55|404.99|402.99|405.55|403.55|404.98|402.98|32
1722527160000|2024-08-01 15:46:00|405|403|404.99|402.99|405.08|403.08|404.91|402.91|18
1722527170000|2024-08-01 15:46:10|404.98|402.98|404.96|402.96|405|403|404.74|402.74|21
1722527180000|2024-08-01 15:46:20|404.88|402.88|404.76|402.76|405.12|403.12|404.67|402.67|31
1722527190000|2024-08-01 15:46:30|404.74|402.74|404.52|402.52|404.76|402.76|404.52|402.52|35
1722527200000|2024-08-01 15:46:40|404.55|402.55|405.02|403.02|405.13|403.13|404.54|402.54|32
1722527210000|2024-08-01 15:46:50|405.03|403.03|404.82|402.82|405.03|403.03|404.57|402.57|31
1722527220000|2024-08-01 15:47:00|404.86|402.86|405.19|403.19|405.19|403.19|404.83|402.83|38
1722527230000|2024-08-01 15:47:10|405.11|403.11|405.24|403.24|405.43|403.43|405.1|403.1|36
1722527240000|2024-08-01 15:47:20|405.23|403.23|404.97|402.97|405.43|403.43|404.97|402.97|32
1722527250000|2024-08-01 15:47:30|404.96|402.96|404.8|402.8|405.07|403.07|404.8|402.8|33
1722527260000|2024-08-01 15:47:40|404.83|402.83|405.11|403.11|405.15|403.15|404.77|402.77|32
1722527270000|2024-08-01 15:47:50|405.1|403.1|405.09|403.09|405.1|403.1|404.98|402.98|30
1722527280000|2024-08-01 15:48:00|405.11|403.11|405.37|403.37|405.39|403.39|405.09|403.09|29
1722527290000|2024-08-01 15:48:10|405.38|403.38|405.88|403.88|405.9|403.9|405.36|403.36|32
1722527300000|2024-08-01 15:48:20|405.84|403.84|405.46|403.46|405.95|403.95|405.39|403.39|32
1722527310000|2024-08-01 15:48:30|405.51|403.51|405.43|403.43|405.9|403.9|405.43|403.43|31
1722527320000|2024-08-01 15:48:40|405.4|403.4|405.58|403.58|405.58|403.58|405.28|403.28|24
1722527330000|2024-08-01 15:48:50|405.59|403.59|406|404|406.13|404.13|405.59|403.59|25
1722527340000|2024-08-01 15:49:00|405.94|403.94|405.4|403.4|405.94|403.94|405.4|403.4|34
1722527350000|2024-08-01 15:49:10|405.39|403.39|405.64|403.64|405.66|403.66|405.38|403.38|30
1722527360000|2024-08-01 15:49:20|405.6|403.6|405.34|403.34|405.6|403.6|405.29|403.29|31
1722527370000|2024-08-01 15:49:30|405.33|403.33|405.44|403.44|405.65|403.65|405.29|403.29|25
1722527380000|2024-08-01 15:49:40|405.37|403.37|405|403|405.43|403.43|405|403|30
1722527390000|2024-08-01 15:49:50|405.05|403.05|404.99|402.99|405.09|403.09|404.92|402.92|26
1722527400000|2024-08-01 15:50:00|405.01|403.01|404.97|402.97|405.15|403.15|404.89|402.89|29
1722527410000|2024-08-01 15:50:10|404.99|402.99|404.77|402.77|405.2|403.2|404.77|402.77|30
1722527420000|2024-08-01 15:50:20|404.75|402.75|404.71|402.71|404.79|402.79|404.66|402.66|27
1722527430000|2024-08-01 15:50:30|404.72|402.72|405.22|403.22|405.22|403.22|404.7|402.7|28
1722527440000|2024-08-01 15:50:40|405.19|403.19|405.1|403.1|405.34|403.34|405.09|403.09|28
1722527450000|2024-08-01 15:50:50|405.06|403.06|405.12|403.12|405.12|403.12|404.87|402.87|31
1722527460000|2024-08-01 15:51:00|405.11|403.11|405.04|403.04|405.4|403.4|405.04|403.04|29
1722527470000|2024-08-01 15:51:10|405.07|403.07|405.21|403.21|405.37|403.37|405.01|403.01|26
1722527480000|2024-08-01 15:51:20|405.22|403.22|405.57|403.57|405.57|403.57|405.2|403.2|24
1722527490000|2024-08-01 15:51:30|405.61|403.61|405.75|403.75|405.75|403.75|405.47|403.47|26
1722527500000|2024-08-01 15:51:40|405.74|403.74|405.76|403.76|405.82|403.82|405.69|403.69|25
1722527510000|2024-08-01 15:51:50|405.78|403.78|405.81|403.81|405.81|403.81|405.75|403.75|25
1722527520000|2024-08-01 15:52:00|406.01|404.01|405.78|403.78|406.16|404.16|405.66|403.66|30
1722527530000|2024-08-01 15:52:10|405.77|403.77|405.78|403.78|405.8|403.8|405.62|403.62|34
1722527540000|2024-08-01 15:52:20|405.81|403.81|405.76|403.76|405.81|403.81|405.54|403.54|26
1722527550000|2024-08-01 15:52:30|405.78|403.78|405.9|403.9|405.95|403.95|405.76|403.76|33
1722527560000|2024-08-01 15:52:40|405.89|403.89|405.63|403.63|405.89|403.89|405.61|403.61|24
1722527570000|2024-08-01 15:52:50|405.65|403.65|405.71|403.71|405.95|403.95|405.62|403.62|21
1722527580000|2024-08-01 15:53:00|405.68|403.68|405.48|403.48|405.68|403.68|405.48|403.48|9
1722527590000|2024-08-01 15:53:10|405.47|403.47|405.51|403.51|405.61|403.61|405.46|403.46|17
1722527600000|2024-08-01 15:53:20|405.5|403.5|405.94|403.94|406.1|404.1|405.5|403.5|28
1722527610000|2024-08-01 15:53:30|405.9|403.9|406.32|404.32|406.38|404.38|405.89|403.89|29
1722527620000|2024-08-01 15:53:40|406.31|404.31|406.31|404.31|406.37|404.37|406.16|404.16|29
1722527630000|2024-08-01 15:53:50|406.34|404.34|406.5|404.5|406.5|404.5|406.34|404.34|25
1722527640000|2024-08-01 15:54:00|406.47|404.47|406.06|404.06|406.5|404.5|406.04|404.04|25
1722527650000|2024-08-01 15:54:10|405.95|403.95|406.24|404.24|406.27|404.27|405.95|403.95|29
1722527660000|2024-08-01 15:54:20|406.25|404.25|406.17|404.17|406.28|404.28|406.13|404.13|33
1722527670000|2024-08-01 15:54:30|406.18|404.18|406.07|404.07|406.21|404.21|406.01|404.01|28
1722527680000|2024-08-01 15:54:40|406.06|404.06|406.02|404.02|406.06|404.06|405.9|403.9|21
1722527690000|2024-08-01 15:54:50|406.03|404.03|406.47|404.47|406.47|404.47|405.98|403.98|25
1722527700000|2024-08-01 15:55:00|406.46|404.46|406.53|404.53|406.6|404.6|406.36|404.36|29
1722527710000|2024-08-01 15:55:10|406.51|404.51|406.72|404.72|406.73|404.73|406.5|404.5|26
1722527720000|2024-08-01 15:55:20|406.63|404.63|406.66|404.66|406.68|404.68|406.58|404.58|21
1722527730000|2024-08-01 15:55:30|406.68|404.68|407.21|405.21|407.21|405.21|406.67|404.67|34
1722527740000|2024-08-01 15:55:40|407.23|405.23|407.27|405.27|407.28|405.28|407.06|405.06|27
1722527750000|2024-08-01 15:55:50|407.13|405.13|407.23|405.23|407.3|405.3|407.06|405.06|23
1722527760000|2024-08-01 15:56:00|407.24|405.24|407.41|405.41|407.41|405.41|407.19|405.19|33
1722527770000|2024-08-01 15:56:10|407.47|405.47|407.61|405.61|407.74|405.74|407.46|405.46|31
1722527780000|2024-08-01 15:56:20|407.62|405.62|407.47|405.47|407.66|405.66|407.47|405.47|26
1722527790000|2024-08-01 15:56:30|407.57|405.57|407.78|405.78|407.78|405.78|407.55|405.55|23
1722527800000|2024-08-01 15:56:40|407.75|405.75|407.58|405.58|407.79|405.79|407.54|405.54|27
1722527810000|2024-08-01 15:56:50|407.59|405.59|407.39|405.39|407.76|405.76|407.38|405.38|27
1722527820000|2024-08-01 15:57:00|407.43|405.43|407.43|405.43|407.72|405.72|407.3|405.3|31
1722527830000|2024-08-01 15:57:10|407.42|405.42|407.61|405.61|407.71|405.71|407.4|405.4|32
1722527840000|2024-08-01 15:57:20|407.59|405.59|407.27|405.27|407.59|405.59|407.16|405.16|32
1722527850000|2024-08-01 15:57:30|407.33|405.33|407.07|405.07|407.33|405.33|407.02|405.02|28
1722527860000|2024-08-01 15:57:40|407.06|405.06|406.81|404.81|407.08|405.08|406.77|404.77|30
1722527870000|2024-08-01 15:57:50|406.8|404.8|406.53|404.53|406.9|404.9|406.53|404.53|32
1722527880000|2024-08-01 15:58:00|406.51|404.51|406.2|404.2|406.51|404.51|406.18|404.18|26
1722527890000|2024-08-01 15:58:10|406.17|404.17|406.06|404.06|406.18|404.18|406.06|404.06|21
1722527900000|2024-08-01 15:58:20|406.07|404.07|406.14|404.14|406.26|404.26|406.05|404.05|25
1722527910000|2024-08-01 15:58:30|406.16|404.16|406.05|404.05|406.16|404.16|406.05|404.05|18
1722527920000|2024-08-01 15:58:40|406.04|404.04|406|404|406.05|404.05|406|404|9
1722527930000|2024-08-01 15:58:50|405.97|403.97|405.94|403.94|405.97|403.97|405.94|403.94|4
1722527940000|2024-08-01 15:59:00|405.93|403.93|405.73|403.73|406.03|404.03|405.66|403.66|19
1722527950000|2024-08-01 15:59:10|405.71|403.71|405.67|403.67|405.71|403.71|405.66|403.66|15
1722527960000|2024-08-01 15:59:20|405.69|403.69|405.67|403.67|405.71|403.71|405.65|403.65|22
1722527970000|2024-08-01 15:59:30|405.66|403.66|405.42|403.42|405.66|403.66|405.42|403.42|23
1722527980000|2024-08-01 15:59:40|405.41|403.41|405.31|403.31|405.42|403.42|405.31|403.31|11
1722527990000|2024-08-01 15:59:50|405.34|403.34|405.32|403.32|405.34|403.34|405.04|403.04|26
1722528000000|2024-08-01 16:00:00|405.34|403.34|405.36|403.36|405.46|403.46|405.18|403.18|25
1722528010000|2024-08-01 16:00:10|405.41|403.41|405.19|403.19|405.56|403.56|405.05|403.05|32
1722528020000|2024-08-01 16:00:20|405.24|403.24|404.92|402.92|405.24|403.24|404.87|402.87|29
1722528030000|2024-08-01 16:00:30|404.89|402.89|404.73|402.73|405.06|403.06|404.67|402.67|29
1722528040000|2024-08-01 16:00:40|404.67|402.67|404.79|402.79|404.79|402.79|404.29|402.29|32
1722528050000|2024-08-01 16:00:50|404.87|402.87|404.62|402.62|404.96|402.96|404.53|402.53|35
1722528060000|2024-08-01 16:01:00|404.58|402.58|405.05|403.05|405.05|403.05|404.53|402.53|33
1722528070000|2024-08-01 16:01:10|405.04|403.04|404.85|402.85|405.23|403.23|404.8|402.8|35
1722528080000|2024-08-01 16:01:20|404.73|402.73|405.17|403.17|405.17|403.17|404.73|402.73|31
1722528090000|2024-08-01 16:01:30|405.19|403.19|405.02|403.02|405.2|403.2|404.81|402.81|37
1722528100000|2024-08-01 16:01:40|404.99|402.99|404.74|402.74|405|403|404.67|402.67|32
1722528110000|2024-08-01 16:01:50|404.73|402.73|404.26|402.26|404.74|402.74|404.17|402.17|18
1722528120000|2024-08-01 16:02:00|404.21|402.21|403.27|401.27|404.21|402.21|403.27|401.27|33
1722528130000|2024-08-01 16:02:10|403.29|401.29|403.04|401.04|403.3|401.3|403.04|401.04|30
1722528140000|2024-08-01 16:02:20|402.98|400.98|403.23|401.23|403.43|401.43|402.98|400.98|30
1722528150000|2024-08-01 16:02:30|403.26|401.26|403.01|401.01|403.26|401.26|402.87|400.87|31
1722528160000|2024-08-01 16:02:40|403.09|401.09|402.62|400.62|403.09|401.09|402.62|400.62|31
1722528170000|2024-08-01 16:02:50|402.54|400.54|402.53|400.53|402.76|400.76|402.53|400.53|32
1722528180000|2024-08-01 16:03:00|402.5|400.5|401.86|399.86|402.5|400.5|401.86|399.86|24
1722528190000|2024-08-01 16:03:10|401.85|399.85|401.65|399.65|401.85|399.85|401.49|399.49|25
1722528200000|2024-08-01 16:03:20|401.66|399.66|402.06|400.06|402.08|400.08|401.66|399.66|30
1722528210000|2024-08-01 16:03:30|402.01|400.01|402.37|400.37|402.48|400.48|401.92|399.92|31
1722528220000|2024-08-01 16:03:40|402.54|400.54|403.34|401.34|403.34|401.34|402.54|400.54|30
1722528230000|2024-08-01 16:03:50|403.31|401.31|403.17|401.17|403.49|401.49|403.16|401.16|33
1722528240000|2024-08-01 16:04:00|403.16|401.16|403.14|401.14|403.42|401.42|403.1|401.1|28
1722528250000|2024-08-01 16:04:10|403.16|401.16|403.2|401.2|403.45|401.45|402.92|400.92|36
1722528260000|2024-08-01 16:04:20|403.17|401.17|403.61|401.61|403.61|401.61|403.11|401.11|27
1722528270000|2024-08-01 16:04:30|403.47|401.47|402.95|400.95|403.59|401.59|402.95|400.95|31
1722528280000|2024-08-01 16:04:40|402.96|400.96|403.21|401.21|403.33|401.33|402.93|400.93|33
1722528290000|2024-08-01 16:04:50|403.17|401.17|403.04|401.04|403.41|401.41|403.01|401.01|34
1722528300000|2024-08-01 16:05:00|403.12|401.12|403.34|401.34|403.39|401.39|403.01|401.01|35
1722528310000|2024-08-01 16:05:10|403.33|401.33|403.34|401.34|403.56|401.56|403.31|401.31|31
1722528320000|2024-08-01 16:05:20|403.33|401.33|403.09|401.09|403.33|401.33|403.03|401.03|29
1722528330000|2024-08-01 16:05:30|403.04|401.04|403.01|401.01|403.32|401.32|403.01|401.01|30
1722528340000|2024-08-01 16:05:40|403|401|403.28|401.28|403.28|401.28|402.78|400.78|35
1722528350000|2024-08-01 16:05:50|403.29|401.29|403.19|401.19|403.34|401.34|403.1|401.1|24
1722528360000|2024-08-01 16:06:00|403.02|401.02|402.99|400.99|403.25|401.25|402.99|400.99|36
1722528370000|2024-08-01 16:06:10|403.06|401.06|403.7|401.7|403.72|401.72|403.06|401.06|29
1722528380000|2024-08-01 16:06:20|403.74|401.74|404.41|402.41|404.41|402.41|403.67|401.67|33
1722528390000|2024-08-01 16:06:30|404.36|402.36|404.5|402.5|404.55|402.55|404.27|402.27|38
1722528400000|2024-08-01 16:06:40|404.49|402.49|404.67|402.67|404.67|402.67|404.34|402.34|33
1722528410000|2024-08-01 16:06:50|404.7|402.7|404.75|402.75|404.97|402.97|404.66|402.66|34
1722528420000|2024-08-01 16:07:00|404.76|402.76|404.7|402.7|404.81|402.81|404.42|402.42|29
1722528430000|2024-08-01 16:07:10|404.67|402.67|404.51|402.51|404.72|402.72|404.31|402.31|33
1722528440000|2024-08-01 16:07:20|404.5|402.5|404.85|402.85|404.92|402.92|404.5|402.5|35
1722528450000|2024-08-01 16:07:30|404.89|402.89|405.05|403.05|405.1|403.1|404.84|402.84|32
1722528460000|2024-08-01 16:07:40|405.06|403.06|404.93|402.93|405.1|403.1|404.71|402.71|34
1722528470000|2024-08-01 16:07:50|404.9|402.9|404.75|402.75|404.98|402.98|404.61|402.61|34
1722528480000|2024-08-01 16:08:00|404.78|402.78|404.42|402.42|404.78|402.78|404.42|402.42|28
1722528490000|2024-08-01 16:08:10|404.4|402.4|404.26|402.26|404.42|402.42|404.17|402.17|33
1722528500000|2024-08-01 16:08:20|404.29|402.29|404.22|402.22|404.29|402.29|404.13|402.13|23
1722528510000|2024-08-01 16:08:30|404.23|402.23|404.05|402.05|404.25|402.25|403.99|401.99|32
1722528520000|2024-08-01 16:08:40|404.09|402.09|404.15|402.15|404.15|402.15|403.81|401.81|28
1722528530000|2024-08-01 16:08:50|404.25|402.25|404.08|402.08|404.28|402.28|404.04|402.04|31
1722528540000|2024-08-01 16:09:00|404.09|402.09|403.86|401.86|404.09|402.09|403.63|401.63|32
1722528550000|2024-08-01 16:09:10|403.91|401.91|403.98|401.98|403.98|401.98|403.77|401.77|35
1722528560000|2024-08-01 16:09:20|404.03|402.03|404.01|402.01|404.19|402.19|404.01|402.01|28
1722528570000|2024-08-01 16:09:30|404.02|402.02|403.69|401.69|404.03|402.03|403.67|401.67|22
1722528580000|2024-08-01 16:09:40|403.68|401.68|403.66|401.66|403.68|401.68|403.49|401.49|26
1722528590000|2024-08-01 16:09:50|403.6|401.6|403.55|401.55|403.6|401.6|403.3|401.3|29
1722528600000|2024-08-01 16:10:00|403.56|401.56|403.48|401.48|403.76|401.76|403.4|401.4|31
1722528610000|2024-08-01 16:10:10|403.41|401.41|403.19|401.19|403.41|401.41|403.16|401.16|32
1722528620000|2024-08-01 16:10:20|403.17|401.17|403.43|401.43|403.58|401.58|403.17|401.17|27
1722528630000|2024-08-01 16:10:30|403.42|401.42|403.65|401.65|403.65|401.65|403.29|401.29|27
1722528640000|2024-08-01 16:10:40|403.68|401.68|403.82|401.82|403.93|401.93|403.68|401.68|29
1722528650000|2024-08-01 16:10:50|403.85|401.85|403.76|401.76|403.89|401.89|403.73|401.73|24
1722528660000|2024-08-01 16:11:00|403.77|401.77|403.36|401.36|403.77|401.77|403.29|401.29|30
1722528670000|2024-08-01 16:11:10|403.4|401.4|403.42|401.42|403.43|401.43|403.26|401.26|34
1722528680000|2024-08-01 16:11:20|403.38|401.38|403.75|401.75|403.82|401.82|403.36|401.36|28
1722528690000|2024-08-01 16:11:30|403.74|401.74|403.6|401.6|403.94|401.94|403.55|401.55|30
1722528700000|2024-08-01 16:11:40|403.59|401.59|403.9|401.9|403.9|401.9|403.59|401.59|31
1722528710000|2024-08-01 16:11:50|403.91|401.91|404.1|402.1|404.15|402.15|403.91|401.91|23
1722528720000|2024-08-01 16:12:00|404.05|402.05|404.05|402.05|404.12|402.12|403.91|401.91|31
1722528730000|2024-08-01 16:12:10|404.07|402.07|403.95|401.95|404.18|402.18|403.91|401.91|29
1722528740000|2024-08-01 16:12:20|403.97|401.97|404.34|402.34|404.42|402.42|403.97|401.97|26
1722528750000|2024-08-01 16:12:30|404.32|402.32|404.42|402.42|404.44|402.44|404.31|402.31|27
1722528760000|2024-08-01 16:12:40|404.39|402.39|404.4|402.4|404.4|402.4|404.24|402.24|29
1722528770000|2024-08-01 16:12:50|404.41|402.41|404.27|402.27|404.51|402.51|404.27|402.27|29
1722528780000|2024-08-01 16:13:00|404.16|402.16|404.4|402.4|404.53|402.53|404.16|402.16|24
1722528790000|2024-08-01 16:13:10|404.38|402.38|404.29|402.29|404.5|402.5|404.29|402.29|24
1722528800000|2024-08-01 16:13:20|404.23|402.23|404.08|402.08|404.3|402.3|403.94|401.94|26
1722528810000|2024-08-01 16:13:30|404.11|402.11|404.1|402.1|404.35|402.35|404.09|402.09|31
1722528820000|2024-08-01 16:13:40|404.12|402.12|404.37|402.37|404.48|402.48|404.06|402.06|25
1722528830000|2024-08-01 16:13:50|404.33|402.33|404.69|402.69|404.71|402.71|404.33|402.33|24
1722528840000|2024-08-01 16:14:00|404.7|402.7|404.67|402.67|404.7|402.7|404.38|402.38|31
1722528850000|2024-08-01 16:14:10|404.7|402.7|404.83|402.83|405.01|403.01|404.67|402.67|26
1722528860000|2024-08-01 16:14:20|404.81|402.81|404.42|402.42|404.9|402.9|404.4|402.4|29
1722528870000|2024-08-01 16:14:30|404.4|402.4|404.41|402.41|404.61|402.61|404.4|402.4|18
1722528880000|2024-08-01 16:14:40|404.35|402.35|404.1|402.1|404.38|402.38|404.09|402.09|25
1722528890000|2024-08-01 16:14:50|404.11|402.11|404.08|402.08|404.13|402.13|403.87|401.87|28
1722528900000|2024-08-01 16:15:00|404.14|402.14|404.13|402.13|404.37|402.37|404.08|402.08|32
1722528910000|2024-08-01 16:15:10|404.14|402.14|403.5|401.5|404.14|402.14|403.49|401.49|22
1722528920000|2024-08-01 16:15:20|403.54|401.54|403.42|401.42|403.54|401.54|403.26|401.26|29
1722528930000|2024-08-01 16:15:30|403.45|401.45|404.06|402.06|404.08|402.08|403.45|401.45|29
1722528940000|2024-08-01 16:15:40|403.99|401.99|404.11|402.11|404.13|402.13|403.86|401.86|29
1722528950000|2024-08-01 16:15:50|404.13|402.13|404.23|402.23|404.23|402.23|404.07|402.07|25
1722528960000|2024-08-01 16:16:00|404.22|402.22|404.1|402.1|404.35|402.35|403.99|401.99|31
1722528970000|2024-08-01 16:16:10|404.14|402.14|404.03|402.03|404.23|402.23|403.98|401.98|28
1722528980000|2024-08-01 16:16:20|404.09|402.09|404.1|402.1|404.22|402.22|403.98|401.98|31
1722528990000|2024-08-01 16:16:30|404.13|402.13|404.41|402.41|404.6|402.6|404.13|402.13|33
1722529000000|2024-08-01 16:16:40|404.34|402.34|403.98|401.98|404.34|402.34|403.98|401.98|30
1722529010000|2024-08-01 16:16:50|403.94|401.94|403.5|401.5|403.94|401.94|403.39|401.39|34
1722529020000|2024-08-01 16:17:00|403.49|401.49|403.68|401.68|403.91|401.91|403.46|401.46|28
1722529030000|2024-08-01 16:17:10|403.67|401.67|403.65|401.65|403.91|401.91|403.56|401.56|33
1722529040000|2024-08-01 16:17:20|403.64|401.64|403.49|401.49|403.64|401.64|403.28|401.28|30
1722529050000|2024-08-01 16:17:30|403.47|401.47|403.31|401.31|403.58|401.58|403.31|401.31|23
1722529060000|2024-08-01 16:17:40|403.32|401.32|403.1|401.1|403.32|401.32|402.96|400.96|24
1722529070000|2024-08-01 16:17:50|403.16|401.16|402.73|400.73|403.16|401.16|402.72|400.72|29
1722529080000|2024-08-01 16:18:00|402.77|400.77|403.42|401.42|403.49|401.49|402.77|400.77|35
1722529090000|2024-08-01 16:18:10|403.46|401.46|403.79|401.79|403.79|401.79|403.4|401.4|24
1722529100000|2024-08-01 16:18:20|403.75|401.75|403.98|401.98|404.13|402.13|403.75|401.75|25
1722529110000|2024-08-01 16:18:30|404.01|402.01|403.83|401.83|404.04|402.04|403.69|401.69|26
1722529120000|2024-08-01 16:18:40|403.86|401.86|404.33|402.33|404.33|402.33|403.83|401.83|27
1722529130000|2024-08-01 16:18:50|404.29|402.29|403.97|401.97|404.3|402.3|403.97|401.97|27
1722529140000|2024-08-01 16:19:00|403.95|401.95|403.29|401.29|404|402|403.29|401.29|31
1722529150000|2024-08-01 16:19:10|403.34|401.34|403.29|401.29|403.34|401.34|403.04|401.04|31
1722529160000|2024-08-01 16:19:20|403.31|401.31|403.46|401.46|403.5|401.5|403.29|401.29|34
1722529170000|2024-08-01 16:19:30|403.43|401.43|403.26|401.26|403.65|401.65|403.11|401.11|30
1722529180000|2024-08-01 16:19:40|403.21|401.21|402.75|400.75|403.21|401.21|402.75|400.75|31
1722529190000|2024-08-01 16:19:50|402.64|400.64|402.81|400.81|402.81|400.81|402.59|400.59|28
1722529200000|2024-08-01 16:20:00|402.85|400.85|402.71|400.71|403.02|401.02|402.71|400.71|33
1722529210000|2024-08-01 16:20:10|402.75|400.75|402.58|400.58|402.88|400.88|402.51|400.51|31
1722529220000|2024-08-01 16:20:20|402.57|400.57|402.18|400.18|402.58|400.58|402.18|400.18|29
1722529230000|2024-08-01 16:20:30|402.21|400.21|402.59|400.59|402.6|400.6|402.17|400.17|33
1722529240000|2024-08-01 16:20:40|402.61|400.61|402.55|400.55|402.75|400.75|402.44|400.44|33
1722529250000|2024-08-01 16:20:50|402.6|400.6|402.41|400.41|402.61|400.61|402.25|400.25|29
1722529260000|2024-08-01 16:21:00|402.43|400.43|403.2|401.2|403.22|401.22|402.43|400.43|32
1722529270000|2024-08-01 16:21:10|403.22|401.22|402.93|400.93|403.22|401.22|402.88|400.88|22
1722529280000|2024-08-01 16:21:20|402.9|400.9|403.29|401.29|403.29|401.29|402.85|400.85|36
1722529290000|2024-08-01 16:21:30|403.32|401.32|403.27|401.27|403.44|401.44|403.16|401.16|30
1722529300000|2024-08-01 16:21:40|403.3|401.3|403.28|401.28|403.55|401.55|403.28|401.28|32
1722529310000|2024-08-01 16:21:50|403.26|401.26|403.09|401.09|403.33|401.33|402.96|400.96|30
1722529320000|2024-08-01 16:22:00|403.04|401.04|402.81|400.81|403.21|401.21|402.76|400.76|28
1722529330000|2024-08-01 16:22:10|402.79|400.79|402.56|400.56|402.83|400.83|402.47|400.47|33
1722529340000|2024-08-01 16:22:20|402.53|400.53|402.66|400.66|402.83|400.83|402.5|400.5|37
1722529350000|2024-08-01 16:22:30|402.7|400.7|402.66|400.66|402.8|400.8|402.48|400.48|31
1722529360000|2024-08-01 16:22:40|402.68|400.68|402.7|400.7|402.85|400.85|402.68|400.68|29
1722529370000|2024-08-01 16:22:50|402.72|400.72|402.6|400.6|402.74|400.74|402.57|400.57|28
1722529380000|2024-08-01 16:23:00|402.64|400.64|402.79|400.79|402.93|400.93|402.64|400.64|37
1722529390000|2024-08-01 16:23:10|402.81|400.81|402.89|400.89|402.98|400.98|402.78|400.78|31
1722529400000|2024-08-01 16:23:20|402.98|400.98|403.23|401.23|403.3|401.3|402.95|400.95|31
1722529410000|2024-08-01 16:23:30|403.21|401.21|403.69|401.69|403.69|401.69|403.21|401.21|33
1722529420000|2024-08-01 16:23:40|403.66|401.66|403.23|401.23|403.74|401.74|403.23|401.23|27
1722529430000|2024-08-01 16:23:50|403.16|401.16|403.1|401.1|403.19|401.19|402.93|400.93|25
1722529440000|2024-08-01 16:24:00|403.08|401.08|402.69|400.69|403.08|401.08|402.69|400.69|33
1722529450000|2024-08-01 16:24:10|402.76|400.76|402.83|400.83|403.03|401.03|402.72|400.72|34
1722529460000|2024-08-01 16:24:20|402.86|400.86|402.44|400.44|402.86|400.86|402.44|400.44|31
1722529470000|2024-08-01 16:24:30|402.45|400.45|402.22|400.22|402.57|400.57|402.19|400.19|33
1722529480000|2024-08-01 16:24:40|402.15|400.15|402.34|400.34|402.34|400.34|401.98|399.98|27
1722529490000|2024-08-01 16:24:50|402.37|400.37|401.89|399.89|402.37|400.37|401.83|399.83|29
1722529500000|2024-08-01 16:25:00|401.93|399.93|401.83|399.83|402.14|400.14|401.83|399.83|32
1722529510000|2024-08-01 16:25:10|401.86|399.86|401.79|399.79|401.9|399.9|401.58|399.58|32
1722529520000|2024-08-01 16:25:20|401.81|399.81|402.08|400.08|402.13|400.13|401.77|399.77|37
1722529530000|2024-08-01 16:25:30|402.1|400.1|402.24|400.24|402.24|400.24|401.82|399.82|35
1722529540000|2024-08-01 16:25:40|402.18|400.18|402.36|400.36|402.48|400.48|402.17|400.17|28
1722529550000|2024-08-01 16:25:50|402.34|400.34|402.14|400.14|402.43|400.43|402.14|400.14|30
1722529560000|2024-08-01 16:26:00|402.11|400.11|402.02|400.02|402.28|400.28|401.96|399.96|33
1722529570000|2024-08-01 16:26:10|402.08|400.08|402.53|400.53|402.53|400.53|401.99|399.99|22
1722529580000|2024-08-01 16:26:20|402.52|400.52|402.09|400.09|402.55|400.55|402.04|400.04|29
1722529590000|2024-08-01 16:26:30|402.08|400.08|402.03|400.03|402.18|400.18|402|400|32
1722529600000|2024-08-01 16:26:40|402.08|400.08|401.8|399.8|402.08|400.08|401.8|399.8|32
1722529610000|2024-08-01 16:26:50|401.78|399.78|401.49|399.49|401.81|399.81|401.49|399.49|20
1722529620000|2024-08-01 16:27:00|401.53|399.53|401.4|399.4|401.57|399.57|401.34|399.34|25
1722529630000|2024-08-01 16:27:10|401.39|399.39|400.78|398.78|401.39|399.39|400.71|398.71|21
1722529640000|2024-08-01 16:27:20|400.77|398.77|400.67|398.67|400.77|398.77|400.29|398.29|24
1722529650000|2024-08-01 16:27:30|400.66|398.66|400.25|398.25|400.7|398.7|400.22|398.22|27
1722529660000|2024-08-01 16:27:40|400.13|398.13|399.11|397.11|400.13|398.13|399.11|397.11|26
1722529670000|2024-08-01 16:27:50|399.12|397.12|399.52|397.52|399.66|397.66|399.12|397.12|29
1722529680000|2024-08-01 16:28:00|399.51|397.51|399.86|397.86|399.86|397.86|399.43|397.43|25
1722529690000|2024-08-01 16:28:10|399.87|397.87|400.01|398.01|400.03|398.03|399.73|397.73|16
1722529700000|2024-08-01 16:28:20|400.05|398.05|400.61|398.61|400.74|398.74|400.05|398.05|20
1722529710000|2024-08-01 16:28:30|400.67|398.67|400.31|398.31|400.67|398.67|400.31|398.31|31
1722529720000|2024-08-01 16:28:40|400.25|398.25|399.77|397.77|400.25|398.25|399.77|397.77|34
1722529730000|2024-08-01 16:28:50|399.68|397.68|400.37|398.37|400.37|398.37|399.61|397.61|32
1722529740000|2024-08-01 16:29:00|400.35|398.35|400.78|398.78|400.9|398.9|400.35|398.35|32
1722529750000|2024-08-01 16:29:10|400.79|398.79|400.7|398.7|400.94|398.94|400.54|398.54|32
1722529760000|2024-08-01 16:29:20|400.67|398.67|400.53|398.53|400.67|398.67|400.08|398.08|37
1722529770000|2024-08-01 16:29:30|400.51|398.51|400.29|398.29|400.51|398.51|400.16|398.16|33
1722529780000|2024-08-01 16:29:40|400.34|398.34|400.37|398.37|400.37|398.37|400.02|398.02|27
1722529790000|2024-08-01 16:29:50|400.35|398.35|400.8|398.8|400.8|398.8|400.35|398.35|23
1722529800000|2024-08-01 16:30:00|400.87|398.87|400.91|398.91|401.13|399.13|400.87|398.87|30
1722529810000|2024-08-01 16:30:10|400.9|398.9|400.62|398.62|401.21|399.21|400.45|398.45|32
1722529820000|2024-08-01 16:30:20|400.59|398.59|400.59|398.59|400.72|398.72|400.4|398.4|30
1722529830000|2024-08-01 16:30:30|400.58|398.58|400.56|398.56|400.71|398.71|400.41|398.41|28
1722529840000|2024-08-01 16:30:40|400.57|398.57|400.69|398.69|400.77|398.77|400.57|398.57|22
1722529850000|2024-08-01 16:30:50|400.78|398.78|401.18|399.18|401.2|399.2|400.78|398.78|27
1722529860000|2024-08-01 16:31:00|401.26|399.26|401.48|399.48|401.52|399.52|401.17|399.17|24
1722529870000|2024-08-01 16:31:10|401.49|399.49|401.88|399.88|401.94|399.94|401.49|399.49|29
1722529880000|2024-08-01 16:31:20|401.87|399.87|401.81|399.81|402.02|400.02|401.8|399.8|36
1722529890000|2024-08-01 16:31:30|401.8|399.8|401.81|399.81|402.02|400.02|401.78|399.78|31
1722529900000|2024-08-01 16:31:40|401.75|399.75|401.24|399.24|401.77|399.77|401.17|399.17|26
1722529910000|2024-08-01 16:31:50|401.16|399.16|401.15|399.15|401.3|399.3|400.94|398.94|35
1722529920000|2024-08-01 16:32:00|401.21|399.21|400.65|398.65|401.24|399.24|400.65|398.65|29
1722529930000|2024-08-01 16:32:10|400.46|398.46|400.39|398.39|400.52|398.52|400.37|398.37|30
1722529940000|2024-08-01 16:32:20|400.42|398.42|400.59|398.59|400.59|398.59|400.38|398.38|10
1722529950000|2024-08-01 16:32:30|400.89|398.89|400.87|398.87|400.92|398.92|400.77|398.77|27
1722529960000|2024-08-01 16:32:40|400.82|398.82|400.29|398.29|400.82|398.82|400.29|398.29|35
1722529970000|2024-08-01 16:32:50|400.25|398.25|400.17|398.17|400.32|398.32|400.04|398.04|28
1722529980000|2024-08-01 16:33:00|400.16|398.16|400.52|398.52|400.54|398.54|400.16|398.16|26
1722529990000|2024-08-01 16:33:10|400.53|398.53|400.94|398.94|400.94|398.94|400.53|398.53|27
1722530000000|2024-08-01 16:33:20|400.93|398.93|401.25|399.25|401.28|399.28|400.93|398.93|27
1722530010000|2024-08-01 16:33:30|401.16|399.16|400.96|398.96|401.28|399.28|400.93|398.93|33
1722530020000|2024-08-01 16:33:40|401.01|399.01|400.23|398.23|401.01|399.01|400.23|398.23|27
1722530030000|2024-08-01 16:33:50|400.25|398.25|399.82|397.82|400.25|398.25|399.82|397.82|29
1722530040000|2024-08-01 16:34:00|399.85|397.85|399.02|397.02|399.96|397.96|398.96|396.96|27
1722530050000|2024-08-01 16:34:10|398.96|396.96|399.09|397.09|399.09|397.09|398.56|396.56|23
1722530060000|2024-08-01 16:34:20|399.12|397.12|399.15|397.15|399.15|397.15|398.97|396.97|17
1722530070000|2024-08-01 16:34:30|399.16|397.16|398.93|396.93|399.65|397.65|398.93|396.93|31
1722530080000|2024-08-01 16:34:40|399|397|398.8|396.8|399.29|397.29|398.63|396.63|33
1722530090000|2024-08-01 16:34:50|398.85|396.85|398.85|396.85|399.17|397.17|398.84|396.84|34
1722530100000|2024-08-01 16:35:00|398.83|396.83|399.6|397.6|399.64|397.64|398.74|396.74|29
1722530110000|2024-08-01 16:35:10|399.66|397.66|399.84|397.84|399.84|397.84|399.3|397.3|36
1722530120000|2024-08-01 16:35:20|399.83|397.83|400|398|400.15|398.15|399.83|397.83|35
1722530130000|2024-08-01 16:35:30|399.91|397.91|399.91|397.91|400.14|398.14|399.7|397.7|35
1722530140000|2024-08-01 16:35:40|399.87|397.87|399.6|397.6|399.9|397.9|399.36|397.36|35
1722530150000|2024-08-01 16:35:50|399.59|397.59|399.62|397.62|399.66|397.66|399.42|397.42|29
1722530160000|2024-08-01 16:36:00|399.63|397.63|400.02|398.02|400.03|398.03|399.56|397.56|35
1722530170000|2024-08-01 16:36:10|400.03|398.03|400.41|398.41|400.41|398.41|399.94|397.94|34
1722530180000|2024-08-01 16:36:20|400.43|398.43|400.08|398.08|400.49|398.49|400.08|398.08|30
1722530190000|2024-08-01 16:36:30|400.06|398.06|400.48|398.48|400.57|398.57|400.05|398.05|34
1722530200000|2024-08-01 16:36:40|400.46|398.46|400.37|398.37|400.49|398.49|400.32|398.32|34
1722530210000|2024-08-01 16:36:50|400.39|398.39|400.25|398.25|400.4|398.4|400.18|398.18|29
1722530220000|2024-08-01 16:37:00|400.26|398.26|399.67|397.67|400.26|398.26|399.67|397.67|30
1722530230000|2024-08-01 16:37:10|399.54|397.54|399.63|397.63|399.8|397.8|399.44|397.44|25
1722530240000|2024-08-01 16:37:20|399.52|397.52|399.49|397.49|399.57|397.57|399.21|397.21|30
1722530250000|2024-08-01 16:37:30|399.55|397.55|399.43|397.43|399.59|397.59|399.24|397.24|34
1722530260000|2024-08-01 16:37:40|399.5|397.5|399.61|397.61|399.77|397.77|399.5|397.5|34
1722530270000|2024-08-01 16:37:50|399.6|397.6|398.88|396.88|399.65|397.65|398.78|396.78|32
1722530280000|2024-08-01 16:38:00|398.89|396.89|398.61|396.61|398.91|396.91|398.61|396.61|30
1722530290000|2024-08-01 16:38:10|398.54|396.54|398.68|396.68|398.75|396.75|398.45|396.45|32
1722530300000|2024-08-01 16:38:20|398.73|396.73|398.45|396.45|398.84|396.84|398.45|396.45|29
1722530310000|2024-08-01 16:38:30|398.5|396.5|399.15|397.15|399.19|397.19|398.48|396.48|35
1722530320000|2024-08-01 16:38:40|399.16|397.16|399.38|397.38|399.6|397.6|399.15|397.15|31
1722530330000|2024-08-01 16:38:50|399.37|397.37|399.68|397.68|399.68|397.68|399.37|397.37|30
1722530340000|2024-08-01 16:39:00|399.71|397.71|399.65|397.65|399.89|397.89|399.6|397.6|28
1722530350000|2024-08-01 16:39:10|399.63|397.63|399.07|397.07|399.63|397.63|399.07|397.07|24
1722530360000|2024-08-01 16:39:20|399.04|397.04|399.19|397.19|399.28|397.28|399.03|397.03|25
1722530370000|2024-08-01 16:39:30|399.23|397.23|399.54|397.54|399.62|397.62|399.19|397.19|33
1722530380000|2024-08-01 16:39:40|399.5|397.5|399.52|397.52|399.64|397.64|399.44|397.44|30
1722530390000|2024-08-01 16:39:50|399.56|397.56|399.66|397.66|399.79|397.79|399.56|397.56|30
1722530400000|2024-08-01 16:40:00|399.68|397.68|399.7|397.7|399.71|397.71|399.57|397.57|32
1722530410000|2024-08-01 16:40:10|399.61|397.61|399.96|397.96|399.96|397.96|399.5|397.5|27
1722530420000|2024-08-01 16:40:20|399.99|397.99|400.62|398.62|400.62|398.62|399.99|397.99|26
1722530430000|2024-08-01 16:40:30|400.59|398.59|400.8|398.8|400.98|398.98|400.43|398.43|26
1722530440000|2024-08-01 16:40:40|400.81|398.81|400.67|398.67|400.9|398.9|400.61|398.61|32
1722530450000|2024-08-01 16:40:50|400.71|398.71|400.48|398.48|400.71|398.71|400.46|398.46|30
1722530460000|2024-08-01 16:41:00|400.52|398.52|400.2|398.2|400.55|398.55|400.02|398.02|31
1722530470000|2024-08-01 16:41:10|400.14|398.14|400.02|398.02|400.2|398.2|400.02|398.02|26
1722530480000|2024-08-01 16:41:20|400|398|400.1|398.1|400.1|398.1|399.82|397.82|17
1722530490000|2024-08-01 16:41:30|400.14|398.14|400.27|398.27|400.56|398.56|400.14|398.14|26
1722530500000|2024-08-01 16:41:40|400.26|398.26|400.52|398.52|400.6|398.6|400.16|398.16|30
1722530510000|2024-08-01 16:41:50|400.53|398.53|400.49|398.49|400.58|398.58|400.33|398.33|32
1722530520000|2024-08-01 16:42:00|400.46|398.46|400.43|398.43|400.57|398.57|400.43|398.43|27
1722530530000|2024-08-01 16:42:10|400.33|398.33|400.32|398.32|400.64|398.64|400.27|398.27|27
1722530540000|2024-08-01 16:42:20|400.35|398.35|400.13|398.13|400.35|398.35|400.13|398.13|22
1722530550000|2024-08-01 16:42:30|400.14|398.14|400.07|398.07|400.18|398.18|399.94|397.94|30
1722530560000|2024-08-01 16:42:40|400.08|398.08|400.49|398.49|400.49|398.49|400.07|398.07|21
1722530570000|2024-08-01 16:42:50|400.59|398.59|400.77|398.77|400.83|398.83|400.59|398.59|25
1722530580000|2024-08-01 16:43:00|400.76|398.76|401.17|399.17|401.17|399.17|400.73|398.73|26
1722530590000|2024-08-01 16:43:10|401.18|399.18|400.92|398.92|401.38|399.38|400.88|398.88|31
1722530600000|2024-08-01 16:43:20|400.87|398.87|400.89|398.89|400.93|398.93|400.69|398.69|29
1722530610000|2024-08-01 16:43:30|400.92|398.92|400.7|398.7|400.92|398.92|400.7|398.7|20
1722530620000|2024-08-01 16:43:40|400.72|398.72|400.78|398.78|400.84|398.84|400.63|398.63|24
1722530630000|2024-08-01 16:43:50|400.79|398.79|400.85|398.85|400.85|398.85|400.72|398.72|20
1722530640000|2024-08-01 16:44:00|400.86|398.86|401.12|399.12|401.12|399.12|400.85|398.85|20
1722530650000|2024-08-01 16:44:10|401.11|399.11|401.11|399.11|401.12|399.12|401.11|399.11|5
1722530660000|2024-08-01 16:44:20|401.13|399.13|401.18|399.18|401.2|399.2|401.11|399.11|11
1722530670000|2024-08-01 16:44:30|401.17|399.17|401.11|399.11|401.17|399.17|401.11|399.11|11
1722530680000|2024-08-01 16:44:40|401.18|399.18|401.15|399.15|401.19|399.19|401.12|399.12|11
1722530690000|2024-08-01 16:44:50|401.12|399.12|401.15|399.15|401.4|399.4|401.12|399.12|20
1722530700000|2024-08-01 16:45:00|401.13|399.13|401.07|399.07|401.29|399.29|401.07|399.07|27
1722530710000|2024-08-01 16:45:10|401.06|399.06|401.21|399.21|401.4|399.4|401.01|399.01|28
1722530720000|2024-08-01 16:45:20|401.2|399.2|401.23|399.23|401.23|399.23|400.91|398.91|21
1722530730000|2024-08-01 16:45:30|401.27|399.27|401.66|399.66|401.66|399.66|401.24|399.24|26
1722530740000|2024-08-01 16:45:40|401.67|399.67|401.77|399.77|402.03|400.03|401.67|399.67|25
1722530750000|2024-08-01 16:45:50|401.84|399.84|401.36|399.36|401.84|399.84|401.35|399.35|32
1722530760000|2024-08-01 16:46:00|401.39|399.39|401.76|399.76|401.92|399.92|401.38|399.38|30
1722530770000|2024-08-01 16:46:10|401.75|399.75|401.35|399.35|401.9|399.9|401.35|399.35|36
1722530780000|2024-08-01 16:46:20|401.4|399.4|401.17|399.17|401.52|399.52|401.07|399.07|32
1722530790000|2024-08-01 16:46:30|401.23|399.23|401.02|399.02|401.31|399.31|400.92|398.92|35
1722530800000|2024-08-01 16:46:40|401|399|400.81|398.81|401|399|400.79|398.79|28
1722530810000|2024-08-01 16:46:50|400.78|398.78|401.31|399.31|401.36|399.36|400.76|398.76|35
1722530820000|2024-08-01 16:47:00|401.3|399.3|401.05|399.05|401.38|399.38|401.04|399.04|33
1722530830000|2024-08-01 16:47:10|401.1|399.1|401.01|399.01|401.23|399.23|400.87|398.87|34
1722530840000|2024-08-01 16:47:20|401|399|400.85|398.85|401.06|399.06|400.8|398.8|27
1722530850000|2024-08-01 16:47:30|400.79|398.79|400.94|398.94|401.1|399.1|400.69|398.69|29
1722530860000|2024-08-01 16:47:40|400.91|398.91|400.68|398.68|400.91|398.91|400.68|398.68|28
1722530870000|2024-08-01 16:47:50|400.67|398.67|400.61|398.61|400.67|398.67|400.47|398.47|27
1722530880000|2024-08-01 16:48:00|400.69|398.69|400.65|398.65|400.74|398.74|400.62|398.62|27
1722530890000|2024-08-01 16:48:10|400.69|398.69|400.56|398.56|400.83|398.83|400.51|398.51|27
1722530900000|2024-08-01 16:48:20|400.54|398.54|400.97|398.97|400.98|398.98|400.54|398.54|29
1722530910000|2024-08-01 16:48:30|401|399|401.48|399.48|401.55|399.55|401|399|26
1722530920000|2024-08-01 16:48:40|401.49|399.49|401.7|399.7|401.79|399.79|401.49|399.49|31
1722530930000|2024-08-01 16:48:50|401.76|399.76|401.54|399.54|401.76|399.76|401.54|399.54|27
1722530940000|2024-08-01 16:49:00|401.5|399.5|401.15|399.15|401.57|399.57|401.09|399.09|34
1722530950000|2024-08-01 16:49:10|401.17|399.17|400.97|398.97|401.26|399.26|400.97|398.97|31
1722530960000|2024-08-01 16:49:20|400.95|398.95|400.97|398.97|401.14|399.14|400.95|398.95|30
1722530970000|2024-08-01 16:49:30|400.95|398.95|401.06|399.06|401.17|399.17|400.95|398.95|29
1722530980000|2024-08-01 16:49:40|401.04|399.04|401.15|399.15|401.27|399.27|400.93|398.93|28
1722530990000|2024-08-01 16:49:50|401.16|399.16|401.03|399.03|401.22|399.22|401.03|399.03|25
1722531000000|2024-08-01 16:50:00|401.01|399.01|400.76|398.76|401.01|399.01|400.75|398.75|30
1722531010000|2024-08-01 16:50:10|400.78|398.78|400.65|398.65|400.78|398.78|400.54|398.54|26
1722531020000|2024-08-01 16:50:20|400.64|398.64|400.55|398.55|400.71|398.71|400.51|398.51|21
1722531030000|2024-08-01 16:50:30|400.54|398.54|400.56|398.56|400.68|398.68|400.53|398.53|21
1722531040000|2024-08-01 16:50:40|400.6|398.6|400.68|398.68|400.68|398.68|400.52|398.52|18
1722531050000|2024-08-01 16:50:50|400.72|398.72|401.01|399.01|401.07|399.07|400.72|398.72|16
1722531060000|2024-08-01 16:51:00|401.03|399.03|401.11|399.11|401.2|399.2|400.98|398.98|27
1722531070000|2024-08-01 16:51:10|401.12|399.12|400.88|398.88|401.28|399.28|400.84|398.84|31
1722531080000|2024-08-01 16:51:20|400.94|398.94|401.16|399.16|401.27|399.27|400.94|398.94|26
1722531090000|2024-08-01 16:51:30|401.17|399.17|401.05|399.05|401.19|399.19|401.03|399.03|28
1722531100000|2024-08-01 16:51:40|400.99|398.99|401.1|399.1|401.1|399.1|400.98|398.98|23
1722531110000|2024-08-01 16:51:50|401.16|399.16|401.35|399.35|401.42|399.42|401.14|399.14|25
1722531120000|2024-08-01 16:52:00|401.36|399.36|401.59|399.59|401.59|399.59|401.32|399.32|37
1722531130000|2024-08-01 16:52:10|401.57|399.57|401.06|399.06|401.57|399.57|401.05|399.05|28
1722531140000|2024-08-01 16:52:20|401.01|399.01|400.89|398.89|401.12|399.12|400.79|398.79|25
1722531150000|2024-08-01 16:52:30|400.91|398.91|401.11|399.11|401.13|399.13|400.91|398.91|23
1722531160000|2024-08-01 16:52:40|401.06|399.06|400.91|398.91|401.06|399.06|400.91|398.91|23
1722531170000|2024-08-01 16:52:50|400.9|398.9|401.12|399.12|401.12|399.12|400.79|398.79|19
1722531180000|2024-08-01 16:53:00|401.13|399.13|401.26|399.26|401.28|399.28|401.06|399.06|27
1722531190000|2024-08-01 16:53:10|401.28|399.28|401.54|399.54|401.58|399.58|401.28|399.28|22
1722531200000|2024-08-01 16:53:20|401.51|399.51|401.47|399.47|401.54|399.54|401.38|399.38|25
1722531210000|2024-08-01 16:53:30|401.49|399.49|401.61|399.61|401.61|399.61|401.4|399.4|28
1722531220000|2024-08-01 16:53:40|401.66|399.66|401.71|399.71|401.78|399.78|401.57|399.57|31
1722531230000|2024-08-01 16:53:50|401.7|399.7|400.77|398.77|401.72|399.72|400.77|398.77|32
1722531240000|2024-08-01 16:54:00|400.73|398.73|400.78|398.78|400.79|398.79|400.57|398.57|26
1722531250000|2024-08-01 16:54:10|400.8|398.8|400.77|398.77|400.86|398.86|400.64|398.64|25
1722531260000|2024-08-01 16:54:20|400.78|398.78|401.04|399.04|401.04|399.04|400.61|398.61|28
1722531270000|2024-08-01 16:54:30|401.03|399.03|400.84|398.84|401.1|399.1|400.84|398.84|30
1722531280000|2024-08-01 16:54:40|400.83|398.83|400.71|398.71|401.02|399.02|400.71|398.71|27
1722531290000|2024-08-01 16:54:50|400.67|398.67|400.75|398.75|400.87|398.87|400.67|398.67|26
1722531300000|2024-08-01 16:55:00|400.59|398.59|400.44|398.44|400.59|398.59|400.43|398.43|28
1722531310000|2024-08-01 16:55:10|400.43|398.43|400.64|398.64|400.64|398.64|400.36|398.36|23
1722531320000|2024-08-01 16:55:20|400.66|398.66|400.37|398.37|400.68|398.68|400.33|398.33|29
1722531330000|2024-08-01 16:55:30|400.36|398.36|400.59|398.59|400.7|398.7|400.29|398.29|26
1722531340000|2024-08-01 16:55:40|400.6|398.6|400.62|398.62|400.75|398.75|400.55|398.55|24
1722531350000|2024-08-01 16:55:50|400.55|398.55|400.87|398.87|400.89|398.89|400.54|398.54|28
1722531360000|2024-08-01 16:56:00|400.9|398.9|401|399|401.06|399.06|400.89|398.89|23
1722531370000|2024-08-01 16:56:10|401.02|399.02|400.72|398.72|401.1|399.1|400.72|398.72|31
1722531380000|2024-08-01 16:56:20|400.75|398.75|401.06|399.06|401.12|399.12|400.75|398.75|31
1722531390000|2024-08-01 16:56:30|401.02|399.02|401.18|399.18|401.2|399.2|401|399|29
1722531400000|2024-08-01 16:56:40|401.15|399.15|400.97|398.97|401.15|399.15|400.81|398.81|26
1722531410000|2024-08-01 16:56:50|400.96|398.96|400.92|398.92|400.96|398.96|400.91|398.91|13
1722531420000|2024-08-01 16:57:00|400.93|398.93|401.37|399.37|401.37|399.37|400.93|398.93|26
1722531430000|2024-08-01 16:57:10|401.38|399.38|401.12|399.12|401.38|399.38|401.01|399.01|23
1722531440000|2024-08-01 16:57:20|401.09|399.09|401.44|399.44|401.44|399.44|401.09|399.09|25
1722531450000|2024-08-01 16:57:30|401.43|399.43|401.48|399.48|401.62|399.62|401.41|399.41|34
1722531460000|2024-08-01 16:57:40|401.42|399.42|401.52|399.52|401.67|399.67|401.41|399.41|27
1722531470000|2024-08-01 16:57:50|401.53|399.53|401.46|399.46|401.64|399.64|401.45|399.45|24
1722531480000|2024-08-01 16:58:00|401.45|399.45|401.3|399.3|401.45|399.45|401.26|399.26|22
1722531490000|2024-08-01 16:58:10|401.29|399.29|401.23|399.23|401.3|399.3|401.2|399.2|22
1722531500000|2024-08-01 16:58:20|401.2|399.2|400.82|398.82|401.2|399.2|400.82|398.82|23
1722531510000|2024-08-01 16:58:30|400.85|398.85|400.88|398.88|400.95|398.95|400.78|398.78|25
1722531520000|2024-08-01 16:58:40|400.87|398.87|400.65|398.65|400.87|398.87|400.65|398.65|27
1722531530000|2024-08-01 16:58:50|400.69|398.69|400.53|398.53|400.72|398.72|400.53|398.53|20
1722531540000|2024-08-01 16:59:00|400.55|398.55|400.36|398.36|400.63|398.63|400.35|398.35|27
1722531550000|2024-08-01 16:59:10|400.39|398.39|400.72|398.72|400.72|398.72|400.39|398.39|26
1722531560000|2024-08-01 16:59:20|400.73|398.73|400.76|398.76|400.76|398.76|400.63|398.63|28
1722531570000|2024-08-01 16:59:30|400.72|398.72|400.73|398.73|400.77|398.77|400.71|398.71|17
1722531580000|2024-08-01 16:59:40|400.67|398.67|400.82|398.82|400.82|398.82|400.61|398.61|24
1722531590000|2024-08-01 16:59:50|400.83|398.83|400.77|398.77|400.84|398.84|400.73|398.73|22
1722531600000|2024-08-01 17:00:00|400.79|398.79|400.33|398.33|400.79|398.79|400.29|398.29|25
1722531610000|2024-08-01 17:00:10|400.34|398.34|400.37|398.37|400.68|398.68|400.3|398.3|35
1722531620000|2024-08-01 17:00:20|400.35|398.35|400.12|398.12|400.5|398.5|400.12|398.12|31
1722531630000|2024-08-01 17:00:30|400.1|398.1|399.45|397.45|400.11|398.11|399.45|397.45|26
1722531640000|2024-08-01 17:00:40|399.42|397.42|399.42|397.42|399.5|397.5|399.4|397.4|23
1722531650000|2024-08-01 17:00:50|399.4|397.4|399.23|397.23|399.4|397.4|399.08|397.08|29
1722531660000|2024-08-01 17:01:00|399.26|397.26|399.44|397.44|399.62|397.62|399.26|397.26|20
1722531670000|2024-08-01 17:01:10|399.49|397.49|399.02|397.02|399.49|397.49|399.02|397.02|24
1722531680000|2024-08-01 17:01:20|399.01|397.01|399.32|397.32|399.38|397.38|399.01|397.01|29
1722531690000|2024-08-01 17:01:30|399.38|397.38|399.61|397.61|399.62|397.62|399.26|397.26|27
1722531700000|2024-08-01 17:01:40|399.57|397.57|399.6|397.6|399.62|397.62|399.57|397.57|12
1722531710000|2024-08-01 17:01:50|399.62|397.62|399.61|397.61|399.62|397.62|399.35|397.35|27
1722531720000|2024-08-01 17:02:00|399.59|397.59|399.68|397.68|399.7|397.7|399.59|397.59|9
1722531730000|2024-08-01 17:02:10|399.61|397.61|399.57|397.57|399.62|397.62|399.54|397.54|20
1722531740000|2024-08-01 17:02:20|399.56|397.56|399.55|397.55|399.62|397.62|399.49|397.49|23
1722531750000|2024-08-01 17:02:30|399.54|397.54|399.62|397.62|399.62|397.62|399.5|397.5|23
1722531760000|2024-08-01 17:02:40|399.61|397.61|399.62|397.62|399.62|397.62|399.59|397.59|6
1722531770000|2024-08-01 17:02:50|399.7|397.7|400.02|398.02|400.03|398.03|399.62|397.62|22
1722531780000|2024-08-01 17:03:00|400.03|398.03|399.97|397.97|400.11|398.11|399.95|397.95|28
1722531790000|2024-08-01 17:03:10|399.95|397.95|399.69|397.69|399.98|397.98|399.57|397.57|28
1722531800000|2024-08-01 17:03:20|399.71|397.71|399.79|397.79|399.79|397.79|399.42|397.42|31
1722531810000|2024-08-01 17:03:30|399.8|397.8|399.97|397.97|400.07|398.07|399.8|397.8|29
1722531820000|2024-08-01 17:03:40|399.95|397.95|399.42|397.42|400.03|398.03|399.42|397.42|26
1722531830000|2024-08-01 17:03:50|399.41|397.41|399.4|397.4|399.45|397.45|399.38|397.38|21
1722531840000|2024-08-01 17:04:00|399.39|397.39|399.33|397.33|399.52|397.52|399.31|397.31|27
1722531850000|2024-08-01 17:04:10|399.42|397.42|399.1|397.1|399.42|397.42|399.08|397.08|22
1722531860000|2024-08-01 17:04:20|399.11|397.11|399.09|397.09|399.19|397.19|399.09|397.09|29
1722531870000|2024-08-01 17:04:30|399.13|397.13|399.2|397.2|399.25|397.25|399.01|397.01|31
1722531880000|2024-08-01 17:04:40|399.24|397.24|399.08|397.08|399.24|397.24|399.01|397.01|28
1722531890000|2024-08-01 17:04:50|399.09|397.09|399.1|397.1|399.13|397.13|399.01|397.01|20
1722531900000|2024-08-01 17:05:00|399.07|397.07|398.83|396.83|399.17|397.17|398.83|396.83|28
1722531910000|2024-08-01 17:05:10|398.84|396.84|398.88|396.88|398.96|396.96|398.52|396.52|35
1722531920000|2024-08-01 17:05:20|398.95|396.95|398.89|396.89|399.03|397.03|398.81|396.81|33
1722531930000|2024-08-01 17:05:30|398.9|396.9|398.74|396.74|398.9|396.9|398.59|396.59|32
1722531940000|2024-08-01 17:05:40|398.8|396.8|398.91|396.91|399.05|397.05|398.8|396.8|25
1722531950000|2024-08-01 17:05:50|398.95|396.95|398.94|396.94|398.95|396.95|398.64|396.64|24
1722531960000|2024-08-01 17:06:00|398.92|396.92|399.05|397.05|399.17|397.17|398.79|396.79|32
1722531970000|2024-08-01 17:06:10|399.09|397.09|399.66|397.66|399.66|397.66|399.09|397.09|27
1722531980000|2024-08-01 17:06:20|399.61|397.61|398.92|396.92|399.61|397.61|398.92|396.92|30
1722531990000|2024-08-01 17:06:30|398.88|396.88|398.75|396.75|398.92|396.92|398.7|396.7|25
1722532000000|2024-08-01 17:06:40|398.78|396.78|399.21|397.21|399.22|397.22|398.78|396.78|28
1722532010000|2024-08-01 17:06:50|399.24|397.24|399.15|397.15|399.26|397.26|399.11|397.11|22
1722532020000|2024-08-01 17:07:00|399.2|397.2|399.46|397.46|399.52|397.52|399.1|397.1|33
1722532030000|2024-08-01 17:07:10|399.54|397.54|399.93|397.93|399.95|397.95|399.46|397.46|23
1722532040000|2024-08-01 17:07:20|399.9|397.9|400|398|400.15|398.15|399.82|397.82|34
1722532050000|2024-08-01 17:07:30|400.01|398.01|400.1|398.1|400.27|398.27|400.01|398.01|26
1722532060000|2024-08-01 17:07:40|400.11|398.11|399.81|397.81|400.13|398.13|399.81|397.81|30
1722532070000|2024-08-01 17:07:50|399.69|397.69|399.5|397.5|399.69|397.69|399.41|397.41|24
1722532080000|2024-08-01 17:08:00|399.51|397.51|399.66|397.66|399.66|397.66|399.44|397.44|26
1722532090000|2024-08-01 17:08:10|399.63|397.63|399.08|397.08|399.64|397.64|399.04|397.04|23
1722532100000|2024-08-01 17:08:20|399.05|397.05|398.71|396.71|399.16|397.16|398.71|396.71|25
1722532110000|2024-08-01 17:08:30|398.69|396.69|398.7|396.7|398.75|396.75|398.69|396.69|20
1722532120000|2024-08-01 17:08:40|398.68|396.68|399.09|397.09|399.09|397.09|398.48|396.48|22
1722532130000|2024-08-01 17:08:50|399.13|397.13|399.37|397.37|399.39|397.39|399.13|397.13|27
1722532140000|2024-08-01 17:09:00|399.33|397.33|398.7|396.7|399.33|397.33|398.7|396.7|28
1722532150000|2024-08-01 17:09:10|398.69|396.69|398.74|396.74|398.86|396.86|398.69|396.69|18
1722532160000|2024-08-01 17:09:20|398.75|396.75|398.69|396.69|398.91|396.91|398.69|396.69|27
1722532170000|2024-08-01 17:09:30|398.71|396.71|398.57|396.57|398.71|396.71|398.57|396.57|10
1722532180000|2024-08-01 17:09:40|398.58|396.58|398.64|396.64|398.72|396.72|398.58|396.58|12
1722532190000|2024-08-01 17:09:50|398.63|396.63|398.4|396.4|398.63|396.63|398.4|396.4|10
1722532200000|2024-08-01 17:10:00|398.45|396.45|398.54|396.54|398.59|396.59|398.45|396.45|25
1722532210000|2024-08-01 17:10:10|398.55|396.55|398.35|396.35|398.55|396.55|398.35|396.35|18
1722532220000|2024-08-01 17:10:20|397.79|395.79|397.79|395.79|397.84|395.84|397.58|395.58|30
1722532230000|2024-08-01 17:10:30|397.86|395.86|398.1|396.1|398.1|396.1|397.85|395.85|18
1722532240000|2024-08-01 17:10:40|398.14|396.14|398.54|396.54|398.54|396.54|398|396|35
1722532250000|2024-08-01 17:10:50|398.58|396.58|398.46|396.46|398.71|396.71|398.35|396.35|35
1722532260000|2024-08-01 17:11:00|398.57|396.57|398.79|396.79|398.81|396.81|398.36|396.36|38
1722532270000|2024-08-01 17:11:10|398.74|396.74|398.23|396.23|398.74|396.74|398.23|396.23|31
1722532280000|2024-08-01 17:11:20|398.25|396.25|397.95|395.95|398.38|396.38|397.95|395.95|34
1722532290000|2024-08-01 17:11:30|397.94|395.94|398.26|396.26|398.32|396.32|397.85|395.85|32
1722532300000|2024-08-01 17:11:40|398.21|396.21|398.03|396.03|398.31|396.31|397.76|395.76|34
1722532310000|2024-08-01 17:11:50|398|396|397.97|395.97|398.28|396.28|397.88|395.88|32
1722532320000|2024-08-01 17:12:00|398.03|396.03|398.49|396.49|398.49|396.49|398.02|396.02|32
1722532330000|2024-08-01 17:12:10|398.53|396.53|398.46|396.46|398.59|396.59|398.22|396.22|34
1722532340000|2024-08-01 17:12:20|398.39|396.39|398.46|396.46|398.64|396.64|398.19|396.19|36
1722532350000|2024-08-01 17:12:30|398.52|396.52|398.37|396.37|398.68|396.68|398.35|396.35|32
1722532360000|2024-08-01 17:12:40|398.45|396.45|397.83|395.83|398.56|396.56|397.8|395.8|31
1722532370000|2024-08-01 17:12:50|397.85|395.85|398.02|396.02|398.08|396.08|397.85|395.85|29
1722532380000|2024-08-01 17:13:00|398.12|396.12|397.62|395.62|398.17|396.17|397.62|395.62|27
1722532390000|2024-08-01 17:13:10|397.53|395.53|397.06|395.06|397.57|395.57|397.06|395.06|22
1722532400000|2024-08-01 17:13:20|397.12|395.12|396.8|394.8|397.12|395.12|396.8|394.8|30
1722532410000|2024-08-01 17:13:30|396.84|394.84|397.01|395.01|397.03|395.03|396.78|394.78|34
1722532420000|2024-08-01 17:13:40|397.03|395.03|396.82|394.82|397.07|395.07|396.69|394.69|32
1722532430000|2024-08-01 17:13:50|396.8|394.8|396.94|394.94|397.02|395.02|396.53|394.53|27
1722532440000|2024-08-01 17:14:00|396.92|394.92|397.41|395.41|397.41|395.41|396.92|394.92|26
1722532450000|2024-08-01 17:14:10|397.4|395.4|397.27|395.27|397.58|395.58|397.22|395.22|32
1722532460000|2024-08-01 17:14:20|397.28|395.28|397.01|395.01|397.4|395.4|397.01|395.01|31
1722532470000|2024-08-01 17:14:30|397.02|395.02|397.18|395.18|397.18|395.18|396.88|394.88|32
1722532480000|2024-08-01 17:14:40|397.17|395.17|397.5|395.5|397.57|395.57|397.17|395.17|29
1722532490000|2024-08-01 17:14:50|397.48|395.48|397.37|395.37|397.56|395.56|397.29|395.29|32
1722532500000|2024-08-01 17:15:00|397.35|395.35|397.68|395.68|397.71|395.71|397.33|395.33|32
1722532510000|2024-08-01 17:15:10|397.64|395.64|397.29|395.29|397.66|395.66|397.24|395.24|26
1722532520000|2024-08-01 17:15:20|397.35|395.35|397.8|395.8|397.82|395.82|397.35|395.35|31
1722532530000|2024-08-01 17:15:30|397.81|395.81|398.32|396.32|398.32|396.32|397.81|395.81|32
1722532540000|2024-08-01 17:15:40|398.31|396.31|398.68|396.68|398.68|396.68|398.31|396.31|33
1722532550000|2024-08-01 17:15:50|398.7|396.7|398.17|396.17|398.75|396.75|398.17|396.17|31
1722532560000|2024-08-01 17:16:00|398.14|396.14|397.9|395.9|398.35|396.35|397.74|395.74|29
1722532570000|2024-08-01 17:16:10|397.82|395.82|397.86|395.86|398.22|396.22|397.8|395.8|35
1722532580000|2024-08-01 17:16:20|397.82|395.82|397.35|395.35|397.82|395.82|397.35|395.35|29
1722532590000|2024-08-01 17:16:30|397.32|395.32|397.92|395.92|397.92|395.92|397.32|395.32|26
1722532600000|2024-08-01 17:16:40|397.9|395.9|398.06|396.06|398.06|396.06|397.88|395.88|23
1722532610000|2024-08-01 17:16:50|398.03|396.03|397.74|395.74|398.03|396.03|397.64|395.64|30
1722532620000|2024-08-01 17:17:00|397.8|395.8|397.46|395.46|397.86|395.86|397.46|395.46|26
1722532630000|2024-08-01 17:17:10|397.48|395.48|397.34|395.34|397.51|395.51|397.26|395.26|31
1722532640000|2024-08-01 17:17:20|397.33|395.33|396.68|394.68|397.42|395.42|396.68|394.68|33
1722532650000|2024-08-01 17:17:30|396.65|394.65|396.44|394.44|396.65|394.65|396.44|394.44|10
1722532660000|2024-08-01 17:17:40|396.46|394.46|396.47|394.47|396.47|394.47|396.14|394.14|23
1722532670000|2024-08-01 17:17:50|396.52|394.52|396.35|394.35|396.72|394.72|396.29|394.29|32
1722532680000|2024-08-01 17:18:00|396.36|394.36|396.21|394.21|396.47|394.47|396.06|394.06|32
1722532690000|2024-08-01 17:18:10|396.24|394.24|396.16|394.16|396.32|394.32|396.16|394.16|36
1722532700000|2024-08-01 17:18:20|396.23|394.23|396.05|394.05|396.41|394.41|396.05|394.05|34
1722532710000|2024-08-01 17:18:30|396.04|394.04|396.12|394.12|396.19|394.19|396.04|394.04|33
1722532720000|2024-08-01 17:18:40|396.11|394.11|396.18|394.18|396.23|394.23|396.08|394.08|34
1722532730000|2024-08-01 17:18:50|396.19|394.19|396.02|394.02|396.19|394.19|396.01|394.01|17
1722532740000|2024-08-01 17:19:00|396.11|394.11|396.71|394.71|396.71|394.71|396.11|394.11|19
1722532750000|2024-08-01 17:19:10|396.66|394.66|396.39|394.39|396.71|394.71|396.23|394.23|33
1722532760000|2024-08-01 17:19:20|396.37|394.37|396.53|394.53|396.53|394.53|396.17|394.17|31
1722532770000|2024-08-01 17:19:30|396.54|394.54|396.95|394.95|396.95|394.95|396.54|394.54|36
1722532780000|2024-08-01 17:19:40|396.98|394.98|396.77|394.77|397.05|395.05|396.77|394.77|26
1722532790000|2024-08-01 17:19:50|396.69|394.69|396.71|394.71|396.73|394.73|396.46|394.46|28
1722532800000|2024-08-01 17:20:00|396.78|394.78|397.28|395.28|397.28|395.28|396.76|394.76|20
1722532810000|2024-08-01 17:20:10|397.31|395.31|397.47|395.47|397.47|395.47|397.11|395.11|24
1722532820000|2024-08-01 17:20:20|397.41|395.41|397.4|395.4|397.57|395.57|397.15|395.15|27
1722532830000|2024-08-01 17:20:30|397.24|395.24|397.33|395.33|397.43|395.43|397.06|395.06|33
1722532840000|2024-08-01 17:20:40|397.34|395.34|396.97|394.97|397.37|395.37|396.97|394.97|27
1722532850000|2024-08-01 17:20:50|396.96|394.96|397.1|395.1|397.11|395.11|396.77|394.77|29
1722532860000|2024-08-01 17:21:00|397.12|395.12|397.36|395.36|397.58|395.58|397.1|395.1|32
1722532870000|2024-08-01 17:21:10|397.38|395.38|396.91|394.91|397.42|395.42|396.74|394.74|26
1722532880000|2024-08-01 17:21:20|396.93|394.93|396.78|394.78|396.93|394.93|396.58|394.58|33
1722532890000|2024-08-01 17:21:30|396.75|394.75|397.35|395.35|397.46|395.46|396.72|394.72|29
1722532900000|2024-08-01 17:21:40|397.31|395.31|397.6|395.6|397.6|395.6|397.31|395.31|29
1722532910000|2024-08-01 17:21:50|397.63|395.63|397.62|395.62|397.74|395.74|397.54|395.54|26
1722532920000|2024-08-01 17:22:00|397.61|395.61|397.86|395.86|397.86|395.86|397.32|395.32|29
1722532930000|2024-08-01 17:22:10|397.92|395.92|397.87|395.87|397.95|395.95|397.81|395.81|25
1722532940000|2024-08-01 17:22:20|397.84|395.84|397.7|395.7|397.93|395.93|397.66|395.66|24
1722532950000|2024-08-01 17:22:30|397.73|395.73|397.53|395.53|397.73|395.73|397.43|395.43|27
1722532960000|2024-08-01 17:22:40|397.43|395.43|397.36|395.36|397.51|395.51|397.28|395.28|23
1722532970000|2024-08-01 17:22:50|397.35|395.35|397.17|395.17|397.37|395.37|397.13|395.13|31
1722532980000|2024-08-01 17:23:00|397.2|395.2|397.43|395.43|397.44|395.44|396.97|394.97|31
1722532990000|2024-08-01 17:23:10|397.41|395.41|397.75|395.75|397.75|395.75|397.31|395.31|29
1722533000000|2024-08-01 17:23:20|397.76|395.76|397.61|395.61|397.81|395.81|397.61|395.61|30
1722533010000|2024-08-01 17:23:30|397.64|395.64|397.09|395.09|397.64|395.64|397.09|395.09|32
1722533020000|2024-08-01 17:23:40|397.12|395.12|397.3|395.3|397.39|395.39|396.89|394.89|33
1722533030000|2024-08-01 17:23:50|397.4|395.4|397.28|395.28|397.5|395.5|397.2|395.2|24
1722533040000|2024-08-01 17:24:00|397.27|395.27|397.72|395.72|397.72|395.72|397.27|395.27|19
1722533050000|2024-08-01 17:24:10|397.64|395.64|397.61|395.61|397.83|395.83|397.61|395.61|10
1722533060000|2024-08-01 17:24:20|397.59|395.59|397.81|395.81|397.88|395.88|397.4|395.4|31
1722533070000|2024-08-01 17:24:30|397.83|395.83|397.78|395.78|397.9|395.9|397.76|395.76|24
1722533080000|2024-08-01 17:24:40|397.8|395.8|397.31|395.31|397.82|395.82|397.31|395.31|19
1722533090000|2024-08-01 17:24:50|397.32|395.32|397.46|395.46|397.48|395.48|397.29|395.29|23
1722533100000|2024-08-01 17:25:00|397.47|395.47|397.6|395.6|397.6|395.6|397.47|395.47|15
1722533110000|2024-08-01 17:25:10|397.8|395.8|397.73|395.73|397.88|395.88|397.73|395.73|22
1722533120000|2024-08-01 17:25:20|397.75|395.75|397.7|395.7|397.76|395.76|397.7|395.7|6
1722533130000|2024-08-01 17:25:30|397.67|395.67|397.59|395.59|397.67|395.67|397.33|395.33|24
1722533140000|2024-08-01 17:25:40|397.6|395.6|397.49|395.49|397.64|395.64|397.41|395.41|15
1722533150000|2024-08-01 17:25:50|397.58|395.58|397.08|395.08|397.58|395.58|396.99|394.99|14
1722533160000|2024-08-01 17:26:00|397.09|395.09|397.15|395.15|397.38|395.38|397.08|395.08|13
1722533170000|2024-08-01 17:26:10|397.11|395.11|397|395|397.11|395.11|397|395|8
1722533180000|2024-08-01 17:26:20|397.04|395.04|396.83|394.83|397.08|395.08|396.69|394.69|20
1722533190000|2024-08-01 17:26:30|396.76|394.76|396.92|394.92|396.92|394.92|396.53|394.53|21
1722533200000|2024-08-01 17:26:40|396.95|394.95|396.53|394.53|396.98|394.98|396.51|394.51|26
1722533210000|2024-08-01 17:26:50|396.56|394.56|396.55|394.55|396.61|394.61|396.51|394.51|16
1722533220000|2024-08-01 17:27:00|396.56|394.56|396.68|394.68|396.79|394.79|396.56|394.56|20
1722533230000|2024-08-01 17:27:10|396.61|394.61|396.54|394.54|396.61|394.61|396.38|394.38|21
1722533240000|2024-08-01 17:27:20|396.5|394.5|396.73|394.73|396.73|394.73|396.48|394.48|18
1722533250000|2024-08-01 17:27:30|396.71|394.71|396.82|394.82|396.85|394.85|396.71|394.71|13
1722533260000|2024-08-01 17:27:40|396.83|394.83|396.8|394.8|396.84|394.84|396.72|394.72|12
1722533270000|2024-08-01 17:27:50|396.79|394.79|396.97|394.97|396.98|394.98|396.74|394.74|15
1722533280000|2024-08-01 17:28:00|396.98|394.98|397.13|395.13|397.13|395.13|396.98|394.98|12
1722533290000|2024-08-01 17:28:10|397.14|395.14|397.15|395.15|397.15|395.15|397.14|395.14|2
1722533300000|2024-08-01 17:28:20|397.13|395.13|397.23|395.23|397.24|395.24|397.1|395.1|18
1722533310000|2024-08-01 17:28:30|397.25|395.25|397.43|395.43|397.45|395.45|397.25|395.25|15
1722533320000|2024-08-01 17:28:40|397.44|395.44|397.42|395.42|397.46|395.46|397.4|395.4|14
1722533330000|2024-08-01 17:28:50|397.4|395.4|397.43|395.43|397.44|395.44|397.4|395.4|7
1722533340000|2024-08-01 17:29:00|397.14|395.14|396.92|394.92|397.14|395.14|396.87|394.87|14
1722533350000|2024-08-01 17:29:10|396.91|394.91|396.9|394.9|396.98|394.98|396.88|394.88|21
1722533360000|2024-08-01 17:29:20|396.88|394.88|396.91|394.91|396.93|394.93|396.82|394.82|18
1722533370000|2024-08-01 17:29:30|397.04|395.04|396.99|394.99|397.04|395.04|396.99|394.99|5
1722533380000|2024-08-01 17:29:40|397.02|395.02|396.87|394.87|397.02|395.02|396.76|394.76|8
1722533390000|2024-08-01 17:29:50|396.88|394.88|396.61|394.61|396.9|394.9|396.6|394.6|22
1722533400000|2024-08-01 17:30:00|396.6|394.6|396.62|394.62|396.66|394.66|396.58|394.58|11
1722533410000|2024-08-01 17:30:10|396.61|394.61|396.64|394.64|396.65|394.65|396.56|394.56|16
1722533420000|2024-08-01 17:30:20|396.65|394.65|396.56|394.56|396.66|394.66|396.56|394.56|12
1722533430000|2024-08-01 17:30:30|396.54|394.54|396.7|394.7|396.7|394.7|396.45|394.45|13
1722533440000|2024-08-01 17:30:40|396.69|394.69|396.85|394.85|396.87|394.87|396.69|394.69|16
1722533450000|2024-08-01 17:30:50|396.86|394.86|397.07|395.07|397.17|395.17|396.86|394.86|17
1722533460000|2024-08-01 17:31:00|397.06|395.06|397.19|395.19|397.22|395.22|396.92|394.92|16
1722533470000|2024-08-01 17:31:10|397.18|395.18|397.06|395.06|397.18|395.18|397.03|395.03|10
1722533480000|2024-08-01 17:31:20|397.05|395.05|397.21|395.21|397.22|395.22|397.04|395.04|16
1722533490000|2024-08-01 17:31:30|397.22|395.22|397.32|395.32|397.33|395.33|397.22|395.22|8
1722533500000|2024-08-01 17:31:40|397.37|395.37|397.56|395.56|397.56|395.56|397.37|395.37|8
1722533510000|2024-08-01 17:31:50|397.57|395.57|397.61|395.61|397.61|395.61|397.57|395.57|5
1722533520000|2024-08-01 17:32:00|397.62|395.62|397.94|395.94|397.94|395.94|397.62|395.62|6
1722533530000|2024-08-01 17:32:10|397.95|395.95|397.92|395.92|397.95|395.95|397.92|395.92|6
1722533540000|2024-08-01 17:32:20|397.94|395.94|397.93|395.93|397.99|395.99|397.92|395.92|8
1722533550000|2024-08-01 17:32:30|397.94|395.94|398.01|396.01|398.02|396.02|397.93|395.93|8
1722533560000|2024-08-01 17:32:40|397.95|395.95|397.95|395.95|397.96|395.96|397.95|395.95|3
1722533570000|2024-08-01 17:32:50|397.98|395.98|397.98|395.98|397.98|395.98|397.98|395.98|1
1722533580000|2024-08-01 17:33:00|398.03|396.03|398.03|396.03|398.03|396.03|398.03|396.03|1
1722533590000|2024-08-01 17:33:10|398.02|396.02|398.02|396.02|398.02|396.02|398.02|396.02|1
1722533600000|2024-08-01 17:33:20|397.95|395.95|398.2|396.2|398.2|396.2|397.95|395.95|11
1722533610000|2024-08-01 17:33:30|398.19|396.19|398.02|396.02|398.23|396.23|398.02|396.02|21
1722533620000|2024-08-01 17:33:40|397.99|395.99|398.1|396.1|398.1|396.1|397.97|395.97|11
1722533630000|2024-08-01 17:33:50|398.14|396.14|398.2|396.2|398.2|396.2|398.14|396.14|7
1722533640000|2024-08-01 17:34:00|398.18|396.18|397.76|395.76|398.18|396.18|397.76|395.76|20
1722533650000|2024-08-01 17:34:10|397.61|395.61|397.39|395.39|397.68|395.68|397.38|395.38|20
1722533660000|2024-08-01 17:34:20|397.38|395.38|397.02|395.02|397.38|395.38|397.02|395.02|15
1722533670000|2024-08-01 17:34:30|397.08|395.08|397.08|395.08|397.12|395.12|397.08|395.08|10
1722533680000|2024-08-01 17:34:40|397.09|395.09|397.06|395.06|397.23|395.23|397.06|395.06|14
1722533690000|2024-08-01 17:34:50|397.13|395.13|397.06|395.06|397.15|395.15|397.06|395.06|15
1722533700000|2024-08-01 17:35:00|397.01|395.01|396.84|394.84|397.06|395.06|396.84|394.84|21
1722533710000|2024-08-01 17:35:10|396.81|394.81|396.63|394.63|396.81|394.81|396.63|394.63|20
1722533720000|2024-08-01 17:35:20|396.62|394.62|396.87|394.87|396.87|394.87|396.62|394.62|9
1722533730000|2024-08-01 17:35:30|396.73|394.73|396.52|394.52|396.78|394.78|396.48|394.48|16
1722533740000|2024-08-01 17:35:40|396.54|394.54|396.39|394.39|396.7|394.7|396.39|394.39|20
1722533750000|2024-08-01 17:35:50|396.42|394.42|396.49|394.49|396.54|394.54|396.35|394.35|18
1722533760000|2024-08-01 17:36:00|396.51|394.51|396.69|394.69|396.7|394.7|396.48|394.48|22
1722533770000|2024-08-01 17:36:10|396.68|394.68|396.16|394.16|396.68|394.68|396.16|394.16|11
1722533780000|2024-08-01 17:36:20|396.17|394.17|396.01|394.01|396.17|394.17|396.01|394.01|14
1722533790000|2024-08-01 17:36:30|396|394|395.98|393.98|396|394|395.98|393.98|3
1722533800000|2024-08-01 17:36:40|395.95|393.95|395.82|393.82|395.95|393.95|395.72|393.72|20
1722533810000|2024-08-01 17:36:50|395.78|393.78|395.69|393.69|395.78|393.78|395.42|393.42|26
1722533820000|2024-08-01 17:37:00|395.7|393.7|395.68|393.68|395.95|393.95|395.64|393.64|30
1722533830000|2024-08-01 17:37:10|395.62|393.62|396.01|394.01|396.01|394.01|395.43|393.43|22
1722533840000|2024-08-01 17:37:20|396.03|394.03|395.74|393.74|396.11|394.11|395.74|393.74|29
1722533850000|2024-08-01 17:37:30|395.73|393.73|395.49|393.49|395.83|393.83|395.43|393.43|31
1722533860000|2024-08-01 17:37:40|395.54|393.54|395.71|393.71|395.87|393.87|395.46|393.46|25
1722533870000|2024-08-01 17:37:50|395.72|393.72|395.93|393.93|395.98|393.98|395.72|393.72|18
1722533880000|2024-08-01 17:38:00|395.88|393.88|395.8|393.8|395.9|393.9|395.72|393.72|27
1722533890000|2024-08-01 17:38:10|395.83|393.83|395.85|393.85|395.88|393.88|395.78|393.78|21
1722533900000|2024-08-01 17:38:20|395.84|393.84|395.95|393.95|395.97|393.97|395.67|393.67|15
1722533910000|2024-08-01 17:38:30|395.88|393.88|395.89|393.89|395.96|393.96|395.85|393.85|22
1722533920000|2024-08-01 17:38:40|395.9|393.9|396.09|394.09|396.09|394.09|395.89|393.89|18
1722533930000|2024-08-01 17:38:50|396.1|394.1|396|394|396.11|394.11|395.93|393.93|28
1722533940000|2024-08-01 17:39:00|396.01|394.01|395.93|393.93|396.1|394.1|395.93|393.93|14
1722533960000|2024-08-01 17:39:20|395.82|393.82|395.81|393.81|395.88|393.88|395.81|393.81|14
1722533970000|2024-08-01 17:39:30|395.83|393.83|395.75|393.75|395.87|393.87|395.75|393.75|11
1722533980000|2024-08-01 17:39:40|395.77|393.77|395.76|393.76|395.8|393.8|395.74|393.74|19
1722533990000|2024-08-01 17:39:50|395.75|393.75|395.88|393.88|395.9|393.9|395.75|393.75|13
1722534000000|2024-08-01 17:40:00|395.9|393.9|395.4|393.4|395.9|393.9|395.4|393.4|16
1722534010000|2024-08-01 17:40:10|395.31|393.31|395.11|393.11|395.4|393.4|395.11|393.11|20
1722534020000|2024-08-01 17:40:20|395.06|393.06|394.27|392.27|395.06|393.06|394.2|392.2|21
1722534030000|2024-08-01 17:40:30|394.33|392.33|394.08|392.08|394.35|392.35|393.97|391.97|17
1722534040000|2024-08-01 17:40:40|393.93|391.93|393.68|391.68|393.93|391.93|393.5|391.5|17
1722534050000|2024-08-01 17:40:50|393.69|391.69|393.69|391.69|393.74|391.74|393.54|391.54|22
1722534060000|2024-08-01 17:41:00|393.7|391.7|393.68|391.68|393.81|391.81|393.63|391.63|16
1722534070000|2024-08-01 17:41:10|393.63|391.63|393.5|391.5|393.63|391.63|393.41|391.41|16
1722534080000|2024-08-01 17:41:20|393.52|391.52|393.69|391.69|393.69|391.69|393.49|391.49|18
1722534090000|2024-08-01 17:41:30|393.63|391.63|393.77|391.77|393.77|391.77|393.63|391.63|27
1722534100000|2024-08-01 17:41:40|393.72|391.72|393.53|391.53|393.72|391.72|393.52|391.52|12
1722534110000|2024-08-01 17:41:50|393.61|391.61|393.68|391.68|393.76|391.76|393.61|391.61|18
1722534120000|2024-08-01 17:42:00|393.65|391.65|393.42|391.42|393.67|391.67|393.41|391.41|24
1722534130000|2024-08-01 17:42:10|393.43|391.43|393.49|391.49|393.51|391.51|393.42|391.42|23
1722534140000|2024-08-01 17:42:20|393.44|391.44|393.56|391.56|393.6|391.6|393.44|391.44|14
1722534150000|2024-08-01 17:42:30|393.57|391.57|393.51|391.51|393.59|391.59|393.44|391.44|20
1722534160000|2024-08-01 17:42:40|393.5|391.5|393.5|391.5|393.52|391.52|393.45|391.45|16
1722534170000|2024-08-01 17:42:50|393.49|391.49|393.43|391.43|393.5|391.5|393.43|391.43|3
1722534180000|2024-08-01 17:43:00|393.34|391.34|393.52|391.52|393.52|391.52|393.25|391.25|19
1722534190000|2024-08-01 17:43:10|393.54|391.54|393.65|391.65|393.73|391.73|393.51|391.51|22
1722534200000|2024-08-01 17:43:20|393.64|391.64|393.47|391.47|393.64|391.64|393.29|391.29|18
1722534210000|2024-08-01 17:43:30|393.46|391.46|393.15|391.15|393.53|391.53|393.15|391.15|23
1722534220000|2024-08-01 17:43:40|393.18|391.18|393.27|391.27|393.27|391.27|393.11|391.11|14
1722534230000|2024-08-01 17:43:50|393.22|391.22|393.29|391.29|393.31|391.31|393.17|391.17|10
1722534240000|2024-08-01 17:44:00|393.26|391.26|393.39|391.39|393.4|391.4|393.22|391.22|13
1722534250000|2024-08-01 17:44:10|393.37|391.37|393.46|391.46|393.47|391.47|393.27|391.27|17
1722534260000|2024-08-01 17:44:20|393.47|391.47|393.61|391.61|393.64|391.64|393.46|391.46|18
1722534270000|2024-08-01 17:44:30|393.6|391.6|393.26|391.26|393.6|391.6|393.26|391.26|8
1722534280000|2024-08-01 17:44:40|393.33|391.33|393.33|391.33|393.44|391.44|393.33|391.33|8
1722534290000|2024-08-01 17:44:50|393.35|391.35|393.26|391.26|393.49|391.49|393.14|391.14|25
1722534300000|2024-08-01 17:45:00|393.27|391.27|393.52|391.52|393.57|391.57|393.27|391.27|16
1722534310000|2024-08-01 17:45:10|393.53|391.53|393.85|391.85|393.85|391.85|393.5|391.5|26
1722534320000|2024-08-01 17:45:20|393.73|391.73|393.77|391.77|393.87|391.87|393.7|391.7|20
1722534330000|2024-08-01 17:45:30|393.8|391.8|393.75|391.75|393.91|391.91|393.73|391.73|19
1722534340000|2024-08-01 17:45:40|393.74|391.74|393.48|391.48|393.79|391.79|393.41|391.41|24
1722534350000|2024-08-01 17:45:50|393.47|391.47|393.48|391.48|393.67|391.67|393.44|391.44|18
1722534360000|2024-08-01 17:46:00|393.42|391.42|393.69|391.69|393.69|391.69|393.41|391.41|11
1722534370000|2024-08-01 17:46:10|393.62|391.62|393.79|391.79|393.79|391.79|393.62|391.62|10
1722534380000|2024-08-01 17:46:20|393.95|391.95|394.06|392.06|394.06|392.06|393.95|391.95|7
1722534390000|2024-08-01 17:46:30|394.54|392.54|394.48|392.48|394.54|392.54|394.28|392.28|22
1722534400000|2024-08-01 17:46:40|394.51|392.51|394.44|392.44|394.53|392.53|394.36|392.36|18
1722534410000|2024-08-01 17:46:50|394.46|392.46|394.3|392.3|394.49|392.49|394.25|392.25|24
1722534420000|2024-08-01 17:47:00|394.31|392.31|394.34|392.34|394.37|392.37|394.23|392.23|27
1722534430000|2024-08-01 17:47:10|394.25|392.25|394.2|392.2|394.35|392.35|394.2|392.2|26
1722534440000|2024-08-01 17:47:20|394.11|392.11|394.25|392.25|394.32|392.32|394.11|392.11|20
1722534450000|2024-08-01 17:47:30|394.3|392.3|393.99|391.99|394.33|392.33|393.99|391.99|19
1722534460000|2024-08-01 17:47:40|393.97|391.97|394.12|392.12|394.2|392.2|393.97|391.97|16
1722534470000|2024-08-01 17:47:50|394.08|392.08|393.98|391.98|394.17|392.17|393.84|391.84|27
1722534480000|2024-08-01 17:48:00|394|392|394.14|392.14|394.14|392.14|393.88|391.88|27
1722534490000|2024-08-01 17:48:10|394.15|392.15|394.48|392.48|394.48|392.48|394.11|392.11|28
1722534500000|2024-08-01 17:48:20|394.49|392.49|394.63|392.63|394.64|392.64|394.43|392.43|23
1722534510000|2024-08-01 17:48:30|394.61|392.61|394.2|392.2|394.61|392.61|394.18|392.18|24
1722534520000|2024-08-01 17:48:40|394.19|392.19|394.12|392.12|394.3|392.3|394.12|392.12|26
1722534530000|2024-08-01 17:48:50|394.16|392.16|394.15|392.15|394.16|392.16|394.15|392.15|2
1722534540000|2024-08-01 17:49:00|394.14|392.14|394.09|392.09|394.14|392.14|393.93|391.93|17
1722534550000|2024-08-01 17:49:10|394.1|392.1|394.23|392.23|394.33|392.33|394.08|392.08|15
1722534560000|2024-08-01 17:49:20|394.22|392.22|394.25|392.25|394.28|392.28|394.22|392.22|13
1722534570000|2024-08-01 17:49:30|394.26|392.26|394.5|392.5|394.51|392.51|394.25|392.25|21
1722534580000|2024-08-01 17:49:40|394.51|392.51|394.66|392.66|394.66|392.66|394.51|392.51|21
1722534590000|2024-08-01 17:49:50|394.69|392.69|394.68|392.68|394.82|392.82|394.67|392.67|19
1722534600000|2024-08-01 17:50:00|394.7|392.7|394.84|392.84|394.86|392.86|394.55|392.55|17
1722534610000|2024-08-01 17:50:10|394.76|392.76|395.13|393.13|395.15|393.15|394.76|392.76|29
1722534620000|2024-08-01 17:50:20|395.15|393.15|395.47|393.47|395.47|393.47|395.15|393.15|14
1722534630000|2024-08-01 17:50:30|395.45|393.45|395.58|393.58|395.73|393.73|395.41|393.41|22
1722534640000|2024-08-01 17:50:40|395.54|393.54|395.77|393.77|395.88|393.88|395.51|393.51|22
1722534650000|2024-08-01 17:50:50|395.76|393.76|395.78|393.78|395.78|393.78|395.76|393.76|4
1722534660000|2024-08-01 17:51:00|395.68|393.68|395.87|393.87|395.87|393.87|395.66|393.66|18
1722534670000|2024-08-01 17:51:10|395.83|393.83|395.69|393.69|395.83|393.83|395.69|393.69|2
1722534680000|2024-08-01 17:51:20|395.71|393.71|395.76|393.76|395.78|393.78|395.63|393.63|17
1722534690000|2024-08-01 17:51:30|395.84|393.84|396.06|394.06|396.06|394.06|395.82|393.82|12
1722534700000|2024-08-01 17:51:40|396.01|394.01|396.7|394.7|396.7|394.7|395.98|393.98|19
1722534710000|2024-08-01 17:51:50|396.71|394.71|396.72|394.72|396.76|394.76|396.71|394.71|13
1722534720000|2024-08-01 17:52:00|396.73|394.73|396.68|394.68|396.78|394.78|396.61|394.61|14
1722534730000|2024-08-01 17:52:10|396.67|394.67|396.57|394.57|396.71|394.71|396.57|394.57|9
1722534740000|2024-08-01 17:52:20|396.62|394.62|396.42|394.42|396.67|394.67|396.27|394.27|12
1722534750000|2024-08-01 17:52:30|396.44|394.44|396.17|394.17|396.48|394.48|396.17|394.17|25
1722534760000|2024-08-01 17:52:40|396.16|394.16|395.99|393.99|396.17|394.17|395.98|393.98|21
1722534770000|2024-08-01 17:52:50|396.08|394.08|396.25|394.25|396.26|394.26|396.08|394.08|20
1722534780000|2024-08-01 17:53:00|396.44|394.44|396.44|394.44|396.57|394.57|396.44|394.44|21
1722534790000|2024-08-01 17:53:10|396.42|394.42|396.45|394.45|396.45|394.45|396.26|394.26|13
1722534800000|2024-08-01 17:53:20|396.42|394.42|396|394|396.42|394.42|395.99|393.99|4
1722534810000|2024-08-01 17:53:30|395.98|393.98|395.98|393.98|395.98|393.98|395.9|393.9|12
1722534820000|2024-08-01 17:53:40|395.99|393.99|396|394|396|394|395.99|393.99|2
1722534850000|2024-08-01 17:54:10|396.13|394.13|396.32|394.32|396.39|394.39|396.13|394.13|9
1722534860000|2024-08-01 17:54:20|396.28|394.28|396.04|394.04|396.31|394.31|396.04|394.04|25
1722534870000|2024-08-01 17:54:30|396.03|394.03|395.97|393.97|396.03|394.03|395.93|393.93|11
1722534880000|2024-08-01 17:54:40|395.96|393.96|395.56|393.56|395.96|393.96|395.56|393.56|14
1722534890000|2024-08-01 17:54:50|395.55|393.55|395.5|393.5|395.57|393.57|395.38|393.38|18
1722534900000|2024-08-01 17:55:00|395.51|393.51|395.87|393.87|395.87|393.87|395.51|393.51|24
1722534910000|2024-08-01 17:55:10|395.86|393.86|395.97|393.97|395.97|393.97|395.83|393.83|19
1722534920000|2024-08-01 17:55:20|395.95|393.95|395.92|393.92|395.98|393.98|395.78|393.78|17
1722534930000|2024-08-01 17:55:30|395.93|393.93|395.96|393.96|395.98|393.98|395.93|393.93|14
1722534940000|2024-08-01 17:55:40|395.97|393.97|395.98|393.98|396.02|394.02|395.95|393.95|16
1722534950000|2024-08-01 17:55:50|395.99|393.99|395.89|393.89|396.02|394.02|395.89|393.89|21
1722534960000|2024-08-01 17:56:00|395.9|393.9|395.76|393.76|395.9|393.9|395.68|393.68|21
1722534970000|2024-08-01 17:56:10|395.77|393.77|395.66|393.66|395.81|393.81|395.66|393.66|17
1722534980000|2024-08-01 17:56:20|395.67|393.67|395.78|393.78|395.78|393.78|395.66|393.66|18
1722534990000|2024-08-01 17:56:30|395.79|393.79|395.7|393.7|395.82|393.82|395.7|393.7|13
1722535000000|2024-08-01 17:56:40|395.68|393.68|395.62|393.62|395.68|393.68|395.5|393.5|13
1722535010000|2024-08-01 17:56:50|395.56|393.56|395.4|393.4|395.56|393.56|395.36|393.36|11
1722535020000|2024-08-01 17:57:00|395.39|393.39|395.53|393.53|395.53|393.53|395.39|393.39|9
1722535030000|2024-08-01 17:57:10|395.57|393.57|395.62|393.62|395.62|393.62|395.57|393.57|14
1722535040000|2024-08-01 17:57:20|395.57|393.57|395.52|393.52|395.6|393.6|395.47|393.47|20
1722535050000|2024-08-01 17:57:30|395.53|393.53|395.57|393.57|395.57|393.57|395.41|393.41|18
1722535060000|2024-08-01 17:57:40|395.62|393.62|395.64|393.64|395.66|393.66|395.62|393.62|12
1722535070000|2024-08-01 17:57:50|395.63|393.63|395.73|393.73|395.73|393.73|395.6|393.6|13
1722535080000|2024-08-01 17:58:00|395.71|393.71|395.63|393.63|395.71|393.71|395.59|393.59|16
1722535090000|2024-08-01 17:58:10|395.64|393.64|395.88|393.88|395.88|393.88|395.64|393.64|16
1722535100000|2024-08-01 17:58:20|395.89|393.89|395.91|393.91|395.92|393.92|395.89|393.89|7
1722535110000|2024-08-01 17:58:30|396.15|394.15|396.33|394.33|396.33|394.33|396.12|394.12|21
1722535120000|2024-08-01 17:58:40|396.36|394.36|396.83|394.83|396.84|394.84|396.36|394.36|28
1722535130000|2024-08-01 17:58:50|396.82|394.82|396.93|394.93|396.95|394.95|396.82|394.82|11
1722535140000|2024-08-01 17:59:00|396.94|394.94|396.92|394.92|396.94|394.94|396.84|394.84|18
1722535150000|2024-08-01 17:59:10|396.93|394.93|396.98|394.98|396.98|394.98|396.89|394.89|14
1722535160000|2024-08-01 17:59:20|396.97|394.97|397.22|395.22|397.24|395.24|396.94|394.94|17
1722535170000|2024-08-01 17:59:30|397.23|395.23|397.2|395.2|397.27|395.27|397.2|395.2|18
1722535180000|2024-08-01 17:59:40|397.19|395.19|397|395|397.19|395.19|396.94|394.94|24
1722535190000|2024-08-01 17:59:50|396.98|394.98|397.22|395.22|397.31|395.31|396.98|394.98|10
1722535200000|2024-08-01 18:00:00|397.21|395.21|396.9|394.9|397.21|395.21|396.9|394.9|14
1722535210000|2024-08-01 18:00:10|396.88|394.88|396.41|394.41|396.88|394.88|396.41|394.41|17
1722535220000|2024-08-01 18:00:20|396.38|394.38|396.23|394.23|396.46|394.46|396.19|394.19|21
1722535230000|2024-08-01 18:00:30|396.22|394.22|396.26|394.26|396.26|394.26|395.96|393.96|21
1722535240000|2024-08-01 18:00:40|396.23|394.23|396.19|394.19|396.26|394.26|396.14|394.14|17
1722535250000|2024-08-01 18:00:50|396.18|394.18|395.98|393.98|396.22|394.22|395.98|393.98|18
1722535260000|2024-08-01 18:01:00|395.99|393.99|395.71|393.71|395.99|393.99|395.67|393.67|20
1722535270000|2024-08-01 18:01:10|395.72|393.72|396.12|394.12|396.13|394.13|395.72|393.72|22
1722535280000|2024-08-01 18:01:20|396.13|394.13|396.07|394.07|396.14|394.14|395.99|393.99|16
1722535290000|2024-08-01 18:01:30|396.08|394.08|396.01|394.01|396.09|394.09|396.01|394.01|13
1722535300000|2024-08-01 18:01:40|395.99|393.99|396.02|394.02|396.11|394.11|395.99|393.99|9
1722535310000|2024-08-01 18:01:50|395.99|393.99|395.98|393.98|396|394|395.97|393.97|14
1722535320000|2024-08-01 18:02:00|395.96|393.96|395.88|393.88|395.96|393.96|395.88|393.88|4
1722535330000|2024-08-01 18:02:10|395.9|393.9|395.42|393.42|395.9|393.9|395.42|393.42|17
1722535340000|2024-08-01 18:02:20|395.44|393.44|395.17|393.17|395.44|393.44|395.03|393.03|22
1722535350000|2024-08-01 18:02:30|395.22|393.22|395.38|393.38|395.45|393.45|395.22|393.22|12
1722535360000|2024-08-01 18:02:40|395.39|393.39|395.56|393.56|395.67|393.67|395.39|393.39|23
1722535370000|2024-08-01 18:02:50|395.59|393.59|395.53|393.53|395.6|393.6|395.52|393.52|18
1722535380000|2024-08-01 18:03:00|395.52|393.52|395.44|393.44|395.6|393.6|395.4|393.4|20
1722535390000|2024-08-01 18:03:10|395.43|393.43|395.39|393.39|395.43|393.43|395.31|393.31|19
1722535400000|2024-08-01 18:03:20|395.36|393.36|395.41|393.41|395.41|393.41|395.29|393.29|18
1722535410000|2024-08-01 18:03:30|395.43|393.43|395.36|393.36|395.46|393.46|395.32|393.32|21
1722535420000|2024-08-01 18:03:40|395.38|393.38|395.33|393.33|395.42|393.42|395.28|393.28|17
1722535430000|2024-08-01 18:03:50|395.34|393.34|395.38|393.38|395.45|393.45|395.33|393.33|16
1722535440000|2024-08-01 18:04:00|395.37|393.37|395.37|393.37|395.37|393.37|395.15|393.15|29
1722535450000|2024-08-01 18:04:10|395.39|393.39|395.43|393.43|395.51|393.51|395.39|393.39|20
1722535460000|2024-08-01 18:04:20|395.44|393.44|395.23|393.23|395.44|393.44|395.22|393.22|22
1722535470000|2024-08-01 18:04:30|395.22|393.22|395.43|393.43|395.45|393.45|395.14|393.14|18
1722535480000|2024-08-01 18:04:40|395.42|393.42|395.1|393.1|395.47|393.47|395.09|393.09|18
1722535490000|2024-08-01 18:04:50|395.09|393.09|395.07|393.07|395.09|393.09|395.03|393.03|5
1722535500000|2024-08-01 18:05:00|395.11|393.11|395.03|393.03|395.24|393.24|395.03|393.03|21
1722535510000|2024-08-01 18:05:10|395.02|393.02|394.98|392.98|395.03|393.03|394.98|392.98|8
1722535520000|2024-08-01 18:05:20|394.99|392.99|395.09|393.09|395.09|393.09|394.94|392.94|16
1722535530000|2024-08-01 18:05:30|395.1|393.1|395.04|393.04|395.1|393.1|395.04|393.04|13
1722535540000|2024-08-01 18:05:40|395.01|393.01|395.32|393.32|395.32|393.32|395.01|393.01|22
1722535550000|2024-08-01 18:05:50|395.28|393.28|395.19|393.19|395.39|393.39|395.18|393.18|22
1722535560000|2024-08-01 18:06:00|395.2|393.2|395.5|393.5|395.5|393.5|395.14|393.14|23
1722535570000|2024-08-01 18:06:10|395.48|393.48|395.46|393.46|395.53|393.53|395.46|393.46|9
1722535580000|2024-08-01 18:06:20|395.45|393.45|395.36|393.36|395.45|393.45|395.28|393.28|19
1722535590000|2024-08-01 18:06:30|395.39|393.39|395.42|393.42|395.43|393.43|395.37|393.37|16
1722535600000|2024-08-01 18:06:40|395.43|393.43|395.49|393.49|395.49|393.49|395.41|393.41|16
1722535610000|2024-08-01 18:06:50|395.52|393.52|395.61|393.61|395.61|393.61|395.52|393.52|12
1722535620000|2024-08-01 18:07:00|395.62|393.62|395.61|393.61|395.62|393.62|395.59|393.59|9
1722535630000|2024-08-01 18:07:10|395.62|393.62|395.6|393.6|395.62|393.62|395.56|393.56|11
1722535640000|2024-08-01 18:07:20|395.61|393.61|395.73|393.73|395.73|393.73|395.61|393.61|14
1722535650000|2024-08-01 18:07:30|395.74|393.74|395.61|393.61|395.74|393.74|395.61|393.61|6
1722535660000|2024-08-01 18:07:40|395.6|393.6|395.76|393.76|395.76|393.76|395.6|393.6|16
1722535670000|2024-08-01 18:07:50|395.77|393.77|395.85|393.85|395.85|393.85|395.77|393.77|17
1722535680000|2024-08-01 18:08:00|395.87|393.87|395.88|393.88|395.88|393.88|395.87|393.87|2
1722535690000|2024-08-01 18:08:10|395.8|393.8|395.78|393.78|395.8|393.8|395.78|393.78|3
1722535700000|2024-08-01 18:08:20|396.06|394.06|395.84|393.84|396.06|394.06|395.82|393.82|7
1722535710000|2024-08-01 18:08:30|395.82|393.82|395.06|393.06|395.82|393.82|395.06|393.06|23
1722535720000|2024-08-01 18:08:40|395.07|393.07|394.69|392.69|395.11|393.11|394.69|392.69|22
1722535730000|2024-08-01 18:08:50|394.68|392.68|394.71|392.71|394.79|392.79|394.68|392.68|15
1722535740000|2024-08-01 18:09:00|394.73|392.73|394.39|392.39|394.89|392.89|394.39|392.39|23
1722535750000|2024-08-01 18:09:10|394.38|392.38|393.7|391.7|394.38|392.38|393.7|391.7|14
1722535760000|2024-08-01 18:09:20|393.71|391.71|393.68|391.68|393.84|391.84|393.68|391.68|21
1722535770000|2024-08-01 18:09:30|393.67|391.67|393.32|391.32|393.67|391.67|393.2|391.2|20
1722535780000|2024-08-01 18:09:40|393.35|391.35|392.98|390.98|393.43|391.43|392.84|390.84|28
1722535790000|2024-08-01 18:09:50|392.96|390.96|392.7|390.7|392.96|390.96|392.65|390.65|13
1722535800000|2024-08-01 18:10:00|392.66|390.66|392.43|390.43|392.7|390.7|392.43|390.43|23
1722535810000|2024-08-01 18:10:10|392.23|390.23|391.96|389.96|392.23|390.23|391.82|389.82|20
1722535820000|2024-08-01 18:10:20|391.95|389.95|391.59|389.59|391.95|389.95|391.48|389.48|12
1722535830000|2024-08-01 18:10:30|391.62|389.62|391.51|389.51|391.72|389.72|391.51|389.51|30
1722535840000|2024-08-01 18:10:40|391.5|389.5|391.36|389.36|391.5|389.5|391.25|389.25|27
1722535850000|2024-08-01 18:10:50|391.39|389.39|391.4|389.4|391.4|389.4|390.93|388.93|17
1722535860000|2024-08-01 18:11:00|391.28|389.28|391.53|389.53|391.87|389.87|391.28|389.28|31
1722535870000|2024-08-01 18:11:10|391.59|389.59|392.28|390.28|392.28|390.28|391.59|389.59|27
1722535880000|2024-08-01 18:11:20|392.27|390.27|392.15|390.15|392.77|390.77|392.15|390.15|28
1722535890000|2024-08-01 18:11:30|392.14|390.14|391.88|389.88|392.3|390.3|391.74|389.74|30
1722535900000|2024-08-01 18:11:40|391.89|389.89|392.37|390.37|392.62|390.62|391.89|389.89|34
1722535910000|2024-08-01 18:11:50|392.38|390.38|392.28|390.28|392.59|390.59|392.18|390.18|32
1722535920000|2024-08-01 18:12:00|392.36|390.36|392.61|390.61|392.65|390.65|392.32|390.32|31
1722535930000|2024-08-01 18:12:10|392.6|390.6|392.44|390.44|392.64|390.64|392.36|390.36|32
1722535940000|2024-08-01 18:12:20|392.47|390.47|392.37|390.37|392.72|390.72|392.3|390.3|30
1722535950000|2024-08-01 18:12:30|392.28|390.28|392.32|390.32|392.48|390.48|392.06|390.06|32
1722535960000|2024-08-01 18:12:40|392.26|390.26|392.11|390.11|392.35|390.35|392.1|390.1|31
1722535970000|2024-08-01 18:12:50|392.08|390.08|392.53|390.53|392.61|390.61|392.08|390.08|24
1722535980000|2024-08-01 18:13:00|392.54|390.54|392.61|390.61|392.85|390.85|392.54|390.54|21
1722535990000|2024-08-01 18:13:10|392.62|390.62|392.99|390.99|393.08|391.08|392.61|390.61|29
1722536000000|2024-08-01 18:13:20|393.02|391.02|393.08|391.08|393.23|391.23|392.97|390.97|32
1722536010000|2024-08-01 18:13:30|393.07|391.07|392.82|390.82|393.16|391.16|392.82|390.82|27
1722536020000|2024-08-01 18:13:40|392.87|390.87|392.87|390.87|392.95|390.95|392.79|390.79|24
1722536030000|2024-08-01 18:13:50|392.91|390.91|393.39|391.39|393.39|391.39|392.87|390.87|28
1722536040000|2024-08-01 18:14:00|393.35|391.35|393.47|391.47|393.47|391.47|393.21|391.21|25
1722536050000|2024-08-01 18:14:10|393.6|391.6|393.62|391.62|393.62|391.62|393.44|391.44|18
1722536060000|2024-08-01 18:14:20|393.57|391.57|393.68|391.68|393.7|391.7|393.57|391.57|10
1722536070000|2024-08-01 18:14:30|393.69|391.69|393.98|391.98|393.99|391.99|393.69|391.69|16
1722536080000|2024-08-01 18:14:40|393.92|391.92|394.15|392.15|394.15|392.15|393.91|391.91|11
1722536090000|2024-08-01 18:14:50|394.11|392.11|394.28|392.28|394.28|392.28|394.11|392.11|18
1722536100000|2024-08-01 18:15:00|395.23|393.23|395.5|393.5|395.5|393.5|395.22|393.22|27
1722536110000|2024-08-01 18:15:10|395.49|393.49|395.65|393.65|395.69|393.69|395.45|393.45|16
1722536120000|2024-08-01 18:15:20|395.66|393.66|395.66|393.66|395.7|393.7|395.61|393.61|14
1722536130000|2024-08-01 18:15:30|395.69|393.69|395.62|393.62|395.71|393.71|395.62|393.62|17
1722536140000|2024-08-01 18:15:40|395.61|393.61|395.67|393.67|395.67|393.67|395.58|393.58|18
1722536150000|2024-08-01 18:15:50|395.68|393.68|395.93|393.93|395.95|393.95|395.68|393.68|11
1722536160000|2024-08-01 18:16:00|395.98|393.98|395.99|393.99|395.99|393.99|395.93|393.93|3
1722536170000|2024-08-01 18:16:10|395.93|393.93|395.91|393.91|395.99|393.99|395.79|393.79|23
1722536180000|2024-08-01 18:16:20|395.86|393.86|395.85|393.85|395.86|393.86|395.7|393.7|22
1722536190000|2024-08-01 18:16:30|395.87|393.87|395.92|393.92|395.92|393.92|395.87|393.87|6
1722536200000|2024-08-01 18:16:40|396.06|394.06|396.19|394.19|396.25|394.25|396.06|394.06|6
1722536210000|2024-08-01 18:16:50|396.64|394.64|396.6|394.6|396.66|394.66|396.52|394.52|16
1722536220000|2024-08-01 18:17:00|396.67|394.67|396.79|394.79|396.92|394.92|396.67|394.67|13
1722536230000|2024-08-01 18:17:10|396.84|394.84|396.35|394.35|396.9|394.9|396.35|394.35|23
1722536240000|2024-08-01 18:17:20|396.23|394.23|396.41|394.41|396.41|394.41|396.18|394.18|24
1722536250000|2024-08-01 18:17:30|396.43|394.43|396.86|394.86|396.86|394.86|396.43|394.43|15
1722536260000|2024-08-01 18:17:40|396.88|394.88|396.76|394.76|397.09|395.09|396.76|394.76|23
1722536270000|2024-08-01 18:17:50|396.74|394.74|396.76|394.76|396.89|394.89|396.7|394.7|15
1722536280000|2024-08-01 18:18:00|396.77|394.77|396.36|394.36|396.78|394.78|396.36|394.36|25
1722536290000|2024-08-01 18:18:10|396.32|394.32|395.97|393.97|396.32|394.32|395.86|393.86|26
1722536300000|2024-08-01 18:18:20|395.96|393.96|395.62|393.62|395.96|393.96|395.52|393.52|18
1722536310000|2024-08-01 18:18:30|395.61|393.61|395.27|393.27|395.61|393.61|395.17|393.17|28
1722536320000|2024-08-01 18:18:40|395.22|393.22|395|393|395.22|393.22|395|393|20
1722536330000|2024-08-01 18:18:50|394.98|392.98|394.96|392.96|395.02|393.02|394.63|392.63|24
1722536340000|2024-08-01 18:19:00|394.94|392.94|395.15|393.15|395.25|393.25|394.91|392.91|31
1722536350000|2024-08-01 18:19:10|395.13|393.13|394.54|392.54|395.13|393.13|394.54|392.54|28
1722536360000|2024-08-01 18:19:20|394.47|392.47|394.5|392.5|394.7|392.7|394.24|392.24|34
1722536370000|2024-08-01 18:19:30|394.51|392.51|394.76|392.76|394.76|392.76|394.33|392.33|31
1722536380000|2024-08-01 18:19:40|394.7|392.7|394.77|392.77|394.81|392.81|394.59|392.59|24
1722536390000|2024-08-01 18:19:50|394.8|392.8|395.14|393.14|395.14|393.14|394.8|392.8|25
1722536400000|2024-08-01 18:20:00|395.15|393.15|394.99|392.99|395.25|393.25|394.91|392.91|31
1722536410000|2024-08-01 18:20:10|395.01|393.01|394.75|392.75|395.04|393.04|394.75|392.75|20
1722536420000|2024-08-01 18:20:20|394.76|392.76|395.02|393.02|395.02|393.02|394.67|392.67|20
1722536430000|2024-08-01 18:20:30|395.01|393.01|395.45|393.45|395.45|393.45|394.99|392.99|23
1722536440000|2024-08-01 18:20:40|395.46|393.46|395|393|395.6|393.6|395|393|27
1722536450000|2024-08-01 18:20:50|395.01|393.01|394.92|392.92|395.01|393.01|394.76|392.76|28
1722536460000|2024-08-01 18:21:00|394.96|392.96|394.95|392.95|395.14|393.14|394.92|392.92|20
1722536470000|2024-08-01 18:21:10|395.06|393.06|395.21|393.21|395.22|393.22|394.91|392.91|26
1722536480000|2024-08-01 18:21:20|395.22|393.22|395.3|393.3|395.34|393.34|395.21|393.21|24
1722536490000|2024-08-01 18:21:30|395.31|393.31|395.19|393.19|395.35|393.35|395.02|393.02|28
1722536500000|2024-08-01 18:21:40|395.2|393.2|394.91|392.91|395.23|393.23|394.84|392.84|18
1722536510000|2024-08-01 18:21:50|394.9|392.9|394.71|392.71|394.9|392.9|394.66|392.66|31
1722536520000|2024-08-01 18:22:00|394.72|392.72|395.32|393.32|395.32|393.32|394.72|392.72|25
1722536530000|2024-08-01 18:22:10|395.34|393.34|394.96|392.96|395.34|393.34|394.96|392.96|24
1722536540000|2024-08-01 18:22:20|395.05|393.05|395.34|393.34|395.36|393.36|395.05|393.05|29
1722536550000|2024-08-01 18:22:30|395.38|393.38|395.17|393.17|395.4|393.4|395.17|393.17|16
1722536560000|2024-08-01 18:22:40|395.12|393.12|395.02|393.02|395.12|393.12|394.89|392.89|26
1722536570000|2024-08-01 18:22:50|395.03|393.03|395.03|393.03|395.05|393.05|394.91|392.91|14
1722536580000|2024-08-01 18:23:00|395.04|393.04|394.99|392.99|395.1|393.1|394.99|392.99|15
1722536590000|2024-08-01 18:23:10|394.98|392.98|394.95|392.95|394.99|392.99|394.73|392.73|25
1722536600000|2024-08-01 18:23:20|394.96|392.96|395.54|393.54|395.54|393.54|394.96|392.96|16
1722536610000|2024-08-01 18:23:30|395.55|393.55|395.65|393.65|395.65|393.65|395.37|393.37|21
1722536620000|2024-08-01 18:23:40|395.63|393.63|395.72|393.72|395.74|393.74|395.48|393.48|24
1722536630000|2024-08-01 18:23:50|395.73|393.73|395.56|393.56|395.91|393.91|395.56|393.56|23
1722536640000|2024-08-01 18:24:00|395.49|393.49|395.48|393.48|395.68|393.68|395.47|393.47|23
1722536650000|2024-08-01 18:24:10|395.46|393.46|395.17|393.17|395.48|393.48|395.17|393.17|27
1722536660000|2024-08-01 18:24:20|395.18|393.18|395.02|393.02|395.2|393.2|394.91|392.91|29
1722536670000|2024-08-01 18:24:30|395.01|393.01|394.74|392.74|395.05|393.05|394.74|392.74|22
1722536680000|2024-08-01 18:24:40|394.73|392.73|394.84|392.84|394.84|392.84|394.56|392.56|19
1722536690000|2024-08-01 18:24:50|394.8|392.8|394.8|392.8|394.8|392.8|394.6|392.6|20
1722536700000|2024-08-01 18:25:00|394.81|392.81|394.81|392.81|394.88|392.88|394.72|392.72|12
1722536710000|2024-08-01 18:25:10|394.86|392.86|394.6|392.6|394.86|392.86|394.59|392.59|9
1722536720000|2024-08-01 18:25:20|394.54|392.54|394.19|392.19|394.6|392.6|394.19|392.19|29
1722536730000|2024-08-01 18:25:30|394.3|392.3|394.35|392.35|394.41|392.41|394.3|392.3|14
1722536740000|2024-08-01 18:25:40|394.36|392.36|394.26|392.26|394.42|392.42|394.26|392.26|19
1722536750000|2024-08-01 18:25:50|394.24|392.24|394.19|392.19|394.28|392.28|394.19|392.19|14
1722536760000|2024-08-01 18:26:00|394.18|392.18|394.01|392.01|394.18|392.18|394.01|392.01|6
1722536770000|2024-08-01 18:26:10|394.08|392.08|394.08|392.08|394.1|392.1|393.98|391.98|19
1722536780000|2024-08-01 18:26:20|394.1|392.1|394.02|392.02|394.12|392.12|394.01|392.01|12
1722536790000|2024-08-01 18:26:30|394.03|392.03|394.11|392.11|394.14|392.14|394.03|392.03|20
1722536800000|2024-08-01 18:26:40|394.12|392.12|394.13|392.13|394.33|392.33|394.04|392.04|18
1722536810000|2024-08-01 18:26:50|394.16|392.16|394.26|392.26|394.27|392.27|394.12|392.12|16
1722536820000|2024-08-01 18:27:00|394.3|392.3|394.3|392.3|394.42|392.42|394.3|392.3|17
1722536830000|2024-08-01 18:27:10|394.33|392.33|394.24|392.24|394.49|392.49|394.18|392.18|31
1722536840000|2024-08-01 18:27:20|394.26|392.26|394.58|392.58|394.58|392.58|394.26|392.26|21
1722536850000|2024-08-01 18:27:30|394.59|392.59|394.55|392.55|394.7|392.7|394.53|392.53|26
1722536860000|2024-08-01 18:27:40|394.54|392.54|394.28|392.28|394.59|392.59|394.27|392.27|22
1722536870000|2024-08-01 18:27:50|394.29|392.29|394.29|392.29|394.37|392.37|394.24|392.24|25
1722536880000|2024-08-01 18:28:00|394.26|392.26|394.55|392.55|394.55|392.55|394.26|392.26|22
1722536890000|2024-08-01 18:28:10|394.52|392.52|394.72|392.72|394.72|392.72|394.47|392.47|18
1722536900000|2024-08-01 18:28:20|394.73|392.73|394.56|392.56|394.73|392.73|394.56|392.56|20
1722536910000|2024-08-01 18:28:30|394.55|392.55|394.68|392.68|394.68|392.68|394.54|392.54|17
1722536920000|2024-08-01 18:28:40|394.73|392.73|394.88|392.88|394.88|392.88|394.67|392.67|20
1722536930000|2024-08-01 18:28:50|394.89|392.89|394.78|392.78|394.93|392.93|394.78|392.78|12
1722536940000|2024-08-01 18:29:00|394.76|392.76|395.03|393.03|395.03|393.03|394.76|392.76|14
1722536950000|2024-08-01 18:29:10|395.04|393.04|394.95|392.95|395.04|393.04|394.94|392.94|22
1722536960000|2024-08-01 18:29:20|394.96|392.96|395.21|393.21|395.21|393.21|394.96|392.96|17
1722536970000|2024-08-01 18:29:30|395.19|393.19|395.17|393.17|395.19|393.19|395.12|393.12|13
1722536980000|2024-08-01 18:29:40|395.24|393.24|395.04|393.04|395.25|393.25|395.03|393.03|17
1722536990000|2024-08-01 18:29:50|395.01|393.01|394.76|392.76|395.01|393.01|394.76|392.76|21
1722537000000|2024-08-01 18:30:00|394.74|392.74|394.6|392.6|394.76|392.76|394.6|392.6|23
1722537010000|2024-08-01 18:30:10|394.57|392.57|394.56|392.56|394.64|392.64|394.5|392.5|19
1722537020000|2024-08-01 18:30:20|394.57|392.57|394.3|392.3|394.59|392.59|394.3|392.3|15
1722537030000|2024-08-01 18:30:30|394.29|392.29|394.15|392.15|394.3|392.3|394.11|392.11|25
1722537040000|2024-08-01 18:30:40|394.11|392.11|394.12|392.12|394.16|392.16|394.01|392.01|13
1722537050000|2024-08-01 18:30:50|394.13|392.13|394.01|392.01|394.13|392.13|394.01|392.01|12
1722537060000|2024-08-01 18:31:00|394.05|392.05|394.07|392.07|394.11|392.11|394.05|392.05|13
1722537070000|2024-08-01 18:31:10|394.09|392.09|393.59|391.59|394.1|392.1|393.56|391.56|21
1722537080000|2024-08-01 18:31:20|393.65|391.65|393.69|391.69|393.73|391.73|393.61|391.61|22
1722537090000|2024-08-01 18:31:30|393.66|391.66|393.72|391.72|393.78|391.78|393.6|391.6|17
1722537100000|2024-08-01 18:31:40|393.73|391.73|393.93|391.93|393.93|391.93|393.73|391.73|13
1722537110000|2024-08-01 18:31:50|393.89|391.89|393.87|391.87|393.92|391.92|393.82|391.82|15
1722537120000|2024-08-01 18:32:00|393.8|391.8|393.96|391.96|393.96|391.96|393.8|391.8|15
1722537130000|2024-08-01 18:32:10|393.91|391.91|393.57|391.57|393.92|391.92|393.56|391.56|15
1722537140000|2024-08-01 18:32:20|393.58|391.58|393.36|391.36|393.59|391.59|393.31|391.31|28
1722537150000|2024-08-01 18:32:30|393.37|391.37|393.3|391.3|393.37|391.37|393.11|391.11|26
1722537160000|2024-08-01 18:32:40|393.29|391.29|393.64|391.64|393.67|391.67|393.28|391.28|27
1722537170000|2024-08-01 18:32:50|393.63|391.63|393.43|391.43|393.65|391.65|393.43|391.43|28
1722537180000|2024-08-01 18:33:00|393.37|391.37|393.42|391.42|393.43|391.43|393.14|391.14|27
1722537190000|2024-08-01 18:33:10|393.38|391.38|393.44|391.44|393.46|391.46|393.32|391.32|27
1722537200000|2024-08-01 18:33:20|393.17|391.17|393.13|391.13|393.17|391.17|392.94|390.94|16
1722537210000|2024-08-01 18:33:30|393.14|391.14|393.46|391.46|393.53|391.53|393.14|391.14|21
1722537220000|2024-08-01 18:33:40|393.45|391.45|393.64|391.64|393.72|391.72|393.41|391.41|24
1722537230000|2024-08-01 18:33:50|393.65|391.65|393.71|391.71|393.75|391.75|393.65|391.65|15
1722537240000|2024-08-01 18:34:00|393.72|391.72|393.65|391.65|393.8|391.8|393.65|391.65|19
1722537250000|2024-08-01 18:34:10|393.66|391.66|393.61|391.61|393.68|391.68|393.57|391.57|17
1722537260000|2024-08-01 18:34:20|393.59|391.59|393.44|391.44|393.75|391.75|393.44|391.44|19
1722537270000|2024-08-01 18:34:30|393.48|391.48|393.36|391.36|393.48|391.48|393.09|391.09|22
1722537280000|2024-08-01 18:34:40|393.33|391.33|393.36|391.36|393.42|391.42|393.22|391.22|24
1722537290000|2024-08-01 18:34:50|393.52|391.52|393.64|391.64|393.64|391.64|393.52|391.52|13
1722537300000|2024-08-01 18:35:00|393.44|391.44|393.72|391.72|393.78|391.78|393.35|391.35|23
1722537310000|2024-08-01 18:35:10|393.68|391.68|393.92|391.92|393.98|391.98|393.67|391.67|20
1722537320000|2024-08-01 18:35:20|393.84|391.84|393.98|391.98|394.02|392.02|393.84|391.84|23
1722537330000|2024-08-01 18:35:30|393.86|391.86|393.52|391.52|393.86|391.86|393.46|391.46|25
1722537340000|2024-08-01 18:35:40|393.53|391.53|393.47|391.47|393.62|391.62|393.46|391.46|21
1722537350000|2024-08-01 18:35:50|393.54|391.54|393.69|391.69|393.69|391.69|393.52|391.52|24
1722537360000|2024-08-01 18:36:00|393.7|391.7|393.63|391.63|393.78|391.78|393.54|391.54|18
1722537370000|2024-08-01 18:36:10|393.61|391.61|393.43|391.43|393.61|391.61|393.43|391.43|23
1722537380000|2024-08-01 18:36:20|393.42|391.42|393.45|391.45|393.59|391.59|393.37|391.37|16
1722537390000|2024-08-01 18:36:30|393.31|391.31|393.3|391.3|393.35|391.35|393.23|391.23|28
1722537400000|2024-08-01 18:36:40|393.36|391.36|393.49|391.49|393.49|391.49|393.36|391.36|18
1722537410000|2024-08-01 18:36:50|393.5|391.5|393.67|391.67|393.67|391.67|393.48|391.48|21
1722537420000|2024-08-01 18:37:00|393.68|391.68|393.81|391.81|393.86|391.86|393.67|391.67|20
1722537430000|2024-08-01 18:37:10|393.79|391.79|393.55|391.55|393.93|391.93|393.54|391.54|22
1722537440000|2024-08-01 18:37:20|393.44|391.44|393.79|391.79|393.81|391.81|393.43|391.43|21
1722537450000|2024-08-01 18:37:30|393.77|391.77|393.85|391.85|393.87|391.87|393.7|391.7|30
1722537460000|2024-08-01 18:37:40|393.86|391.86|393.75|391.75|393.9|391.9|393.68|391.68|18
1722537470000|2024-08-01 18:37:50|393.61|391.61|393.45|391.45|393.61|391.61|393.44|391.44|19
1722537480000|2024-08-01 18:38:00|393.46|391.46|393.37|391.37|393.57|391.57|393.35|391.35|21
1722537490000|2024-08-01 18:38:10|393.44|391.44|393.12|391.12|393.44|391.44|393.09|391.09|21
1722537500000|2024-08-01 18:38:20|393.11|391.11|392.91|390.91|393.11|391.11|392.81|390.81|23
1722537510000|2024-08-01 18:38:30|392.97|390.97|392.71|390.71|393.08|391.08|392.71|390.71|28
1722537520000|2024-08-01 18:38:40|392.7|390.7|392.45|390.45|392.74|390.74|392.43|390.43|24
1722537530000|2024-08-01 18:38:50|392.36|390.36|392.22|390.22|392.36|390.36|392.15|390.15|26
1722537540000|2024-08-01 18:39:00|392.26|390.26|392.32|390.32|392.34|390.34|392.16|390.16|25
1722537550000|2024-08-01 18:39:10|392.3|390.3|392.23|390.23|392.31|390.31|392.16|390.16|20
1722537560000|2024-08-01 18:39:20|392.21|390.21|391.95|389.95|392.21|390.21|391.93|389.93|24
1722537570000|2024-08-01 18:39:30|391.94|389.94|392.17|390.17|392.19|390.19|391.87|389.87|28
1722537580000|2024-08-01 18:39:40|392.16|390.16|391.89|389.89|392.16|390.16|391.86|389.86|23
1722537590000|2024-08-01 18:39:50|391.91|389.91|392.24|390.24|392.24|390.24|391.91|389.91|20
1722537600000|2024-08-01 18:40:00|392.28|390.28|392.4|390.4|392.4|390.4|392.27|390.27|17
1722537610000|2024-08-01 18:40:10|392.41|390.41|392.77|390.77|392.78|390.78|392.41|390.41|20
1722537620000|2024-08-01 18:40:20|392.65|390.65|392.45|390.45|392.69|390.69|392.36|390.36|21
1722537630000|2024-08-01 18:40:30|392.48|390.48|392.71|390.71|392.73|390.73|392.43|390.43|34
1722537640000|2024-08-01 18:40:40|392.74|390.74|393.05|391.05|393.05|391.05|392.74|390.74|19
1722537650000|2024-08-01 18:40:50|393.03|391.03|392.77|390.77|393.08|391.08|392.74|390.74|23
1722537660000|2024-08-01 18:41:00|392.79|390.79|392.3|390.3|392.83|390.83|392.28|390.28|27
1722537670000|2024-08-01 18:41:10|392.26|390.26|392.18|390.18|392.26|390.26|391.95|389.95|29
1722537680000|2024-08-01 18:41:20|392.15|390.15|392.37|390.37|392.4|390.4|392.12|390.12|32
1722537690000|2024-08-01 18:41:30|392.38|390.38|392.33|390.33|392.38|390.38|392.15|390.15|25
1722537700000|2024-08-01 18:41:40|392.4|390.4|392.06|390.06|392.43|390.43|392.06|390.06|26
1722537710000|2024-08-01 18:41:50|392.09|390.09|392.23|390.23|392.23|390.23|392.07|390.07|18
1722537720000|2024-08-01 18:42:00|392.26|390.26|392.14|390.14|392.41|390.41|392.09|390.09|22
1722537730000|2024-08-01 18:42:10|392.11|390.11|392.22|390.22|392.26|390.26|392.11|390.11|26
1722537740000|2024-08-01 18:42:20|392.21|390.21|392.01|390.01|392.21|390.21|392.01|390.01|19
1722537750000|2024-08-01 18:42:30|391.94|389.94|391.92|389.92|391.94|389.94|391.84|389.84|22
1722537760000|2024-08-01 18:42:40|391.93|389.93|391.59|389.59|391.93|389.93|391.59|389.59|15
1722537770000|2024-08-01 18:42:50|391.58|389.58|391.28|389.28|391.6|389.6|391.28|389.28|7
1722537780000|2024-08-01 18:43:00|391.34|389.34|391.28|389.28|391.41|389.41|391.28|389.28|14
1722537790000|2024-08-01 18:43:10|391.27|389.27|391.07|389.07|391.28|389.28|391.01|389.01|21
1722537800000|2024-08-01 18:43:20|391.1|389.1|391.28|389.28|391.28|389.28|391.1|389.1|21
1722537810000|2024-08-01 18:43:30|391.3|389.3|391.61|389.61|391.65|389.65|391.3|389.3|16
1722537820000|2024-08-01 18:43:40|391.64|389.64|391.41|389.41|391.64|389.64|391.41|389.41|30
1722537830000|2024-08-01 18:43:50|391.39|389.39|391.31|389.31|391.45|389.45|391.27|389.27|25
1722537840000|2024-08-01 18:44:00|391.34|389.34|391.25|389.25|391.46|389.46|391.24|389.24|23
1722537850000|2024-08-01 18:44:10|391.26|389.26|391.4|389.4|391.4|389.4|391.21|389.21|27
1722537860000|2024-08-01 18:44:20|391.44|389.44|391.3|389.3|391.5|389.5|391.3|389.3|25
1722537870000|2024-08-01 18:44:30|391.27|389.27|390.65|388.65|391.27|389.27|390.65|388.65|23
1722537880000|2024-08-01 18:44:40|390.69|388.69|390.76|388.76|390.77|388.77|390.57|388.57|22
1722537890000|2024-08-01 18:44:50|390.79|388.79|390.89|388.89|390.89|388.89|390.76|388.76|15
1722537900000|2024-08-01 18:45:00|390.87|388.87|391.2|389.2|391.25|389.25|390.85|388.85|30
1722537910000|2024-08-01 18:45:10|391.16|389.16|391.34|389.34|391.34|389.34|391.01|389.01|30
1722537920000|2024-08-01 18:45:20|391.3|389.3|391.22|389.22|391.3|389.3|391.05|389.05|16
1722537930000|2024-08-01 18:45:30|391.23|389.23|391.38|389.38|391.39|389.39|391.23|389.23|15
1722537940000|2024-08-01 18:45:40|391.36|389.36|391.18|389.18|391.62|389.62|391.18|389.18|28
1722537950000|2024-08-01 18:45:50|391.14|389.14|390.95|388.95|391.16|389.16|390.92|388.92|19
1722537960000|2024-08-01 18:46:00|390.96|388.96|391.03|389.03|391.11|389.11|390.94|388.94|20
1722537970000|2024-08-01 18:46:10|391.04|389.04|390.9|388.9|391.04|389.04|390.82|388.82|21
1722537980000|2024-08-01 18:46:20|390.95|388.95|391.08|389.08|391.13|389.13|390.91|388.91|31
1722537990000|2024-08-01 18:46:30|391.06|389.06|390.83|388.83|391.06|389.06|390.79|388.79|26
1722538000000|2024-08-01 18:46:40|390.85|388.85|391.07|389.07|391.08|389.08|390.74|388.74|28
1722538010000|2024-08-01 18:46:50|390.99|388.99|391.11|389.11|391.11|389.11|390.99|388.99|17
1722538020000|2024-08-01 18:47:00|391.1|389.1|390.83|388.83|391.15|389.15|390.77|388.77|31
1722538030000|2024-08-01 18:47:10|390.77|388.77|390.5|388.5|390.77|388.77|390.5|388.5|26
1722538040000|2024-08-01 18:47:20|390.53|388.53|390.78|388.78|390.82|388.82|390.49|388.49|26
1722538050000|2024-08-01 18:47:30|390.82|388.82|391.09|389.09|391.1|389.1|390.79|388.79|20
1722538060000|2024-08-01 18:47:40|391.1|389.1|391.04|389.04|391.1|389.1|390.89|388.89|28
1722538070000|2024-08-01 18:47:50|391.06|389.06|390.65|388.65|391.08|389.08|390.65|388.65|21
1722538080000|2024-08-01 18:48:00|390.55|388.55|390.78|388.78|390.81|388.81|390.51|388.51|35
1722538090000|2024-08-01 18:48:10|390.76|388.76|390.97|388.97|391.08|389.08|390.76|388.76|27
1722538100000|2024-08-01 18:48:20|391.02|389.02|390.94|388.94|391.08|389.08|390.94|388.94|23
1722538110000|2024-08-01 18:48:30|390.92|388.92|391.03|389.03|391.05|389.05|390.85|388.85|31
1722538120000|2024-08-01 18:48:40|390.98|388.98|390.83|388.83|391.07|389.07|390.79|388.79|22
1722538130000|2024-08-01 18:48:50|390.84|388.84|390.76|388.76|390.87|388.87|390.75|388.75|21
1722538140000|2024-08-01 18:49:00|390.77|388.77|390.54|388.54|390.89|388.89|390.54|388.54|27
1722538150000|2024-08-01 18:49:10|390.52|388.52|390.88|388.88|390.89|388.89|390.5|388.5|29
1722538160000|2024-08-01 18:49:20|390.89|388.89|390.94|388.94|391.05|389.05|390.89|388.89|32
1722538170000|2024-08-01 18:49:30|390.93|388.93|391.05|389.05|391.09|389.09|390.91|388.91|28
1722538180000|2024-08-01 18:49:40|391.04|389.04|390.69|388.69|391.07|389.07|390.69|388.69|24
1722538190000|2024-08-01 18:49:50|390.6|388.6|390.71|388.71|390.8|388.8|390.6|388.6|19
1722538200000|2024-08-01 18:50:00|390.67|388.67|390.87|388.87|390.93|388.93|390.67|388.67|22
1722538210000|2024-08-01 18:50:10|390.91|388.91|390.93|388.93|390.94|388.94|390.88|388.88|19
1722538220000|2024-08-01 18:50:20|390.88|388.88|391.59|389.59|391.59|389.59|390.86|388.86|16
1722538230000|2024-08-01 18:50:30|391.61|389.61|391.51|389.51|391.73|389.73|391.49|389.49|25
1722538240000|2024-08-01 18:50:40|391.43|389.43|391.37|389.37|391.43|389.43|391.31|389.31|17
1722538250000|2024-08-01 18:50:50|391.39|389.39|391.39|389.39|391.52|389.52|391.34|389.34|25
1722538260000|2024-08-01 18:51:00|391.42|389.42|391.21|389.21|391.45|389.45|391.04|389.04|31
1722538270000|2024-08-01 18:51:10|391.2|389.2|391.6|389.6|391.6|389.6|391.16|389.16|19
1722538280000|2024-08-01 18:51:20|391.61|389.61|391.6|389.6|391.74|389.74|391.53|389.53|23
1722538290000|2024-08-01 18:51:30|391.53|389.53|391.79|389.79|391.79|389.79|391.49|389.49|28
1722538300000|2024-08-01 18:51:40|391.72|389.72|391.47|389.47|391.73|389.73|391.31|389.31|31
1722538310000|2024-08-01 18:51:50|391.5|389.5|391.48|389.48|391.53|389.53|391.48|389.48|22
1722538320000|2024-08-01 18:52:00|391.49|389.49|390.94|388.94|391.51|389.51|390.94|388.94|34
1722538330000|2024-08-01 18:52:10|390.95|388.95|390.9|388.9|391|389|390.71|388.71|31
1722538340000|2024-08-01 18:52:20|390.88|388.88|390.95|388.95|390.95|388.95|390.75|388.75|27
1722538350000|2024-08-01 18:52:30|390.9|388.9|390.91|388.91|390.98|388.98|390.76|388.76|20
1722538360000|2024-08-01 18:52:40|390.9|388.9|390.8|388.8|390.95|388.95|390.78|388.78|24
1722538370000|2024-08-01 18:52:50|390.85|388.85|391.03|389.03|391.04|389.04|390.85|388.85|23
1722538380000|2024-08-01 18:53:00|391.04|389.04|391.07|389.07|391.14|389.14|390.92|388.92|26
1722538390000|2024-08-01 18:53:10|391.13|389.13|391.17|389.17|391.17|389.17|390.87|388.87|29
1722538400000|2024-08-01 18:53:20|391.22|389.22|391.33|389.33|391.39|389.39|391.19|389.19|23
1722538410000|2024-08-01 18:53:30|391.34|389.34|391.41|389.41|391.44|389.44|391.34|389.34|23
1722538420000|2024-08-01 18:53:40|391.43|389.43|391.39|389.39|391.43|389.43|391.31|389.31|18
1722538430000|2024-08-01 18:53:50|391.38|389.38|391.54|389.54|391.54|389.54|391.33|389.33|18
1722538440000|2024-08-01 18:54:00|391.53|389.53|391.78|389.78|391.78|389.78|391.53|389.53|23
1722538450000|2024-08-01 18:54:10|391.75|389.75|391.89|389.89|391.89|389.89|391.74|389.74|13
1722538460000|2024-08-01 18:54:20|391.9|389.9|391.96|389.96|392.02|390.02|391.9|389.9|7
1722538470000|2024-08-01 18:54:30|392.39|390.39|392.14|390.14|392.39|390.39|392.04|390.04|16
1722538480000|2024-08-01 18:54:40|392.1|390.1|392.07|390.07|392.12|390.12|391.96|389.96|20
1722538490000|2024-08-01 18:54:50|392.1|390.1|392.13|390.13|392.26|390.26|392.1|390.1|16
1722538500000|2024-08-01 18:55:00|392.12|390.12|392.37|390.37|392.37|390.37|392.05|390.05|28
1722538510000|2024-08-01 18:55:10|392.34|390.34|392.46|390.46|392.51|390.51|392.29|390.29|16
1722538520000|2024-08-01 18:55:20|392.45|390.45|392.44|390.44|392.52|390.52|392.24|390.24|22
1722538530000|2024-08-01 18:55:30|392.45|390.45|392.47|390.47|392.57|390.57|392.36|390.36|21
1722538540000|2024-08-01 18:55:40|392.48|390.48|392.59|390.59|392.62|390.62|392.48|390.48|16
1722538550000|2024-08-01 18:55:50|392.62|390.62|392.35|390.35|392.7|390.7|392.35|390.35|25
1722538560000|2024-08-01 18:56:00|392.34|390.34|392.37|390.37|392.49|390.49|392.33|390.33|26
1722538570000|2024-08-01 18:56:10|392.39|390.39|392.57|390.57|392.58|390.58|392.39|390.39|23
1722538580000|2024-08-01 18:56:20|392.58|390.58|392.79|390.79|392.81|390.81|392.57|390.57|20
1722538590000|2024-08-01 18:56:30|392.8|390.8|392.8|390.8|392.83|390.83|392.78|390.78|17
1722538600000|2024-08-01 18:56:40|392.81|390.81|392.81|390.81|392.83|390.83|392.78|390.78|17
1722538610000|2024-08-01 18:56:50|392.77|390.77|392.97|390.97|392.98|390.98|392.75|390.75|20
1722538620000|2024-08-01 18:57:00|392.95|390.95|393.01|391.01|393.01|391.01|392.88|390.88|18
1722538630000|2024-08-01 18:57:10|393|391|392.92|390.92|393.1|391.1|392.88|390.88|21
1722538640000|2024-08-01 18:57:20|392.91|390.91|392.98|390.98|392.98|390.98|392.87|390.87|24
1722538650000|2024-08-01 18:57:30|393.01|391.01|393.06|391.06|393.07|391.07|393|391|25
1722538660000|2024-08-01 18:57:40|393.04|391.04|393.16|391.16|393.17|391.17|393.03|391.03|17
1722538670000|2024-08-01 18:57:50|393.17|391.17|393.24|391.24|393.26|391.26|393.12|391.12|22
1722538680000|2024-08-01 18:58:00|393.19|391.19|393.19|391.19|393.26|391.26|393.18|391.18|17
1722538690000|2024-08-01 18:58:10|393.2|391.2|393.32|391.32|393.32|391.32|393.2|391.2|13
1722538700000|2024-08-01 18:58:20|393.3|391.3|393.25|391.25|393.36|391.36|393.06|391.06|20
1722538710000|2024-08-01 18:58:30|393.26|391.26|393.28|391.28|393.3|391.3|393.26|391.26|18
1722538720000|2024-08-01 18:58:40|393.27|391.27|393.3|391.3|393.3|391.3|393.27|391.27|3
1722538730000|2024-08-01 18:58:50|393.34|391.34|393.55|391.55|393.55|391.55|393.34|391.34|13
1722538740000|2024-08-01 18:59:00|393.56|391.56|393.61|391.61|393.76|391.76|393.55|391.55|15
1722538750000|2024-08-01 18:59:10|393.65|391.65|393.52|391.52|393.66|391.66|393.48|391.48|15
1722538760000|2024-08-01 18:59:20|393.51|391.51|393.42|391.42|393.51|391.51|393.38|391.38|12
1722538770000|2024-08-01 18:59:30|393.46|391.46|393.72|391.72|393.74|391.74|393.44|391.44|21
1722538780000|2024-08-01 18:59:40|393.73|391.73|393.93|391.93|393.93|391.93|393.73|391.73|15
1722538790000|2024-08-01 18:59:50|393.94|391.94|394.01|392.01|394.01|392.01|393.9|391.9|19
1722538800000|2024-08-01 19:00:00|394.02|392.02|393.99|391.99|394.03|392.03|393.9|391.9|31
1722538810000|2024-08-01 19:00:10|394.01|392.01|393.96|391.96|394.05|392.05|393.89|391.89|24
1722538820000|2024-08-01 19:00:20|393.97|391.97|393.88|391.88|393.99|391.99|393.75|391.75|23
1722538830000|2024-08-01 19:00:30|393.87|391.87|394.01|392.01|394.01|392.01|393.75|391.75|26
1722538840000|2024-08-01 19:00:40|394.05|392.05|394.27|392.27|394.28|392.28|394.05|392.05|11
1722538850000|2024-08-01 19:00:50|394.28|392.28|394.29|392.29|394.35|392.35|394.27|392.27|14
1722538860000|2024-08-01 19:01:00|394.28|392.28|394.52|392.52|394.58|392.58|394.16|392.16|23
1722538870000|2024-08-01 19:01:10|394.57|392.57|393.71|391.71|394.58|392.58|393.71|391.71|25
1722538880000|2024-08-01 19:01:20|393.69|391.69|393.48|391.48|393.7|391.7|393.42|391.42|27
1722538890000|2024-08-01 19:01:30|393.44|391.44|393.78|391.78|393.78|391.78|393.4|391.4|31
1722538900000|2024-08-01 19:01:40|393.79|391.79|393.71|391.71|393.82|391.82|393.69|391.69|27
1722538910000|2024-08-01 19:01:50|393.73|391.73|393.73|391.73|393.8|391.8|393.7|391.7|25
1722538920000|2024-08-01 19:02:00|393.72|391.72|393.61|391.61|393.78|391.78|393.45|391.45|29
1722538930000|2024-08-01 19:02:10|393.62|391.62|393.75|391.75|393.77|391.77|393.62|391.62|26
1722538940000|2024-08-01 19:02:20|393.74|391.74|393.85|391.85|393.9|391.9|393.73|391.73|28
1722538950000|2024-08-01 19:02:30|393.86|391.86|394.13|392.13|394.16|392.16|393.86|391.86|28
1722538960000|2024-08-01 19:02:40|394.12|392.12|394.09|392.09|394.14|392.14|393.96|391.96|23
1722538970000|2024-08-01 19:02:50|394.1|392.1|394.08|392.08|394.17|392.17|393.96|391.96|23
1722538980000|2024-08-01 19:03:00|394.07|392.07|393.97|391.97|394.17|392.17|393.75|391.75|28
1722538990000|2024-08-01 19:03:10|393.98|391.98|393.99|391.99|394.43|392.43|393.98|391.98|32
1722539000000|2024-08-01 19:03:20|394.03|392.03|394.29|392.29|394.29|392.29|393.99|391.99|34
1722539010000|2024-08-01 19:03:30|394.3|392.3|394.33|392.33|394.36|392.36|394.22|392.22|27
1722539020000|2024-08-01 19:03:40|394.29|392.29|394.4|392.4|394.4|392.4|394.29|392.29|23
1722539030000|2024-08-01 19:03:50|394.41|392.41|394.24|392.24|394.41|392.41|394.05|392.05|29
1722539040000|2024-08-01 19:04:00|394.2|392.2|394.17|392.17|394.25|392.25|394.17|392.17|22
1722539050000|2024-08-01 19:04:10|394.2|392.2|394.49|392.49|394.49|392.49|394.2|392.2|26
1722539060000|2024-08-01 19:04:20|394.51|392.51|394.68|392.68|394.73|392.73|394.47|392.47|26
1722539070000|2024-08-01 19:04:30|394.67|392.67|394.76|392.76|394.8|392.8|394.67|392.67|21
1722539080000|2024-08-01 19:04:40|394.72|392.72|394.76|392.76|394.77|392.77|394.6|392.6|24
1722539090000|2024-08-01 19:04:50|394.8|392.8|394.94|392.94|394.95|392.95|394.8|392.8|18
1722539100000|2024-08-01 19:05:00|394.87|392.87|395.04|393.04|395.18|393.18|394.86|392.86|30
1722539110000|2024-08-01 19:05:10|395.08|393.08|395.17|393.17|395.23|393.23|395.03|393.03|29
1722539120000|2024-08-01 19:05:20|395.21|393.21|395.27|393.27|395.27|393.27|395.12|393.12|28
1722539130000|2024-08-01 19:05:30|395.25|393.25|395.24|393.24|395.28|393.28|395.24|393.24|20
1722539140000|2024-08-01 19:05:40|395.21|393.21|395.43|393.43|395.45|393.45|395.13|393.13|27
1722539150000|2024-08-01 19:05:50|395.45|393.45|395.25|393.25|395.46|393.46|395.22|393.22|19
1722539160000|2024-08-01 19:06:00|395.23|393.23|394.6|392.6|395.23|393.23|394.59|392.59|22
1722539170000|2024-08-01 19:06:10|394.64|392.64|394.35|392.35|394.68|392.68|394.35|392.35|24
1722539180000|2024-08-01 19:06:20|394.34|392.34|394.53|392.53|394.53|392.53|394.32|392.32|27
1722539190000|2024-08-01 19:06:30|394.54|392.54|394.58|392.58|394.62|392.62|394.48|392.48|20
1722539200000|2024-08-01 19:06:40|394.59|392.59|394.66|392.66|394.66|392.66|394.5|392.5|25
1722539210000|2024-08-01 19:06:50|394.61|392.61|394.8|392.8|394.86|392.86|394.61|392.61|19
1722539220000|2024-08-01 19:07:00|394.85|392.85|395.11|393.11|395.11|393.11|394.82|392.82|23
1722539230000|2024-08-01 19:07:10|395.14|393.14|395.08|393.08|395.16|393.16|395.07|393.07|18
1722539240000|2024-08-01 19:07:20|395.09|393.09|395.15|393.15|395.15|393.15|395.02|393.02|22
1722539250000|2024-08-01 19:07:30|395.1|393.1|395.07|393.07|395.16|393.16|395.03|393.03|19
1722539260000|2024-08-01 19:07:40|395.1|393.1|395.2|393.2|395.2|393.2|395.08|393.08|18
1722539270000|2024-08-01 19:07:50|395.21|393.21|394.98|392.98|395.33|393.33|394.98|392.98|24
1722539280000|2024-08-01 19:08:00|394.9|392.9|395.12|393.12|395.25|393.25|394.9|392.9|25
1722539290000|2024-08-01 19:08:10|395.11|393.11|394.76|392.76|395.27|393.27|394.76|392.76|27
1722539300000|2024-08-01 19:08:20|394.73|392.73|394.87|392.87|394.9|392.9|394.72|392.72|22
1722539310000|2024-08-01 19:08:30|394.91|392.91|395.04|393.04|395.14|393.14|394.91|392.91|26
1722539320000|2024-08-01 19:08:40|395|393|395.09|393.09|395.12|393.12|394.93|392.93|23
1722539330000|2024-08-01 19:08:50|395.1|393.1|395.29|393.29|395.29|393.29|395.1|393.1|13
1722539340000|2024-08-01 19:09:00|395.3|393.3|395.44|393.44|395.46|393.46|395.27|393.27|23
1722539350000|2024-08-01 19:09:10|395.45|393.45|395.49|393.49|395.49|393.49|395.42|393.42|21
1722539360000|2024-08-01 19:09:20|395.47|393.47|395.36|393.36|395.47|393.47|395.34|393.34|20
1722539370000|2024-08-01 19:09:30|395.38|393.38|395.44|393.44|395.47|393.47|395.34|393.34|26
1722539380000|2024-08-01 19:09:40|395.43|393.43|395.47|393.47|395.69|393.69|395.43|393.43|20
1722539390000|2024-08-01 19:09:50|395.48|393.48|395.67|393.67|395.67|393.67|395.48|393.48|17
1722539400000|2024-08-01 19:10:00|395.71|393.71|395.62|393.62|395.71|393.71|395.47|393.47|20
1722539410000|2024-08-01 19:10:10|395.63|393.63|395.14|393.14|395.67|393.67|395.12|393.12|30
1722539420000|2024-08-01 19:10:20|395.15|393.15|394.89|392.89|395.15|393.15|394.85|392.85|25
1722539430000|2024-08-01 19:10:30|394.88|392.88|394.9|392.9|394.96|392.96|394.78|392.78|27
1722539440000|2024-08-01 19:10:40|394.87|392.87|394.96|392.96|394.99|392.99|394.84|392.84|28
1722539450000|2024-08-01 19:10:50|394.95|392.95|395.02|393.02|395.14|393.14|394.95|392.95|20
1722539460000|2024-08-01 19:11:00|394.98|392.98|395.11|393.11|395.11|393.11|394.91|392.91|25
1722539470000|2024-08-01 19:11:10|395.1|393.1|395.11|393.11|395.19|393.19|395.07|393.07|27
1722539480000|2024-08-01 19:11:20|395.14|393.14|395.19|393.19|395.23|393.23|395.12|393.12|20
1722539490000|2024-08-01 19:11:30|395.2|393.2|395.19|393.19|395.34|393.34|395.19|393.19|18
1722539500000|2024-08-01 19:11:40|395.21|393.21|395.45|393.45|395.45|393.45|395.14|393.14|25
1722539510000|2024-08-01 19:11:50|395.46|393.46|395.44|393.44|395.48|393.48|395.42|393.42|10
1722539520000|2024-08-01 19:12:00|395.45|393.45|395.52|393.52|395.52|393.52|395.45|393.45|16
1722539530000|2024-08-01 19:12:10|395.53|393.53|395.7|393.7|395.71|393.71|395.53|393.53|12
1722539540000|2024-08-01 19:12:20|395.71|393.71|395.64|393.64|395.99|393.99|395.61|393.61|28
1722539550000|2024-08-01 19:12:30|395.66|393.66|395.58|393.58|395.69|393.69|395.54|393.54|22
1722539560000|2024-08-01 19:12:40|395.57|393.57|395.12|393.12|395.61|393.61|395.09|393.09|29
1722539570000|2024-08-01 19:12:50|395.15|393.15|395.12|393.12|395.17|393.17|395.12|393.12|12
1722539580000|2024-08-01 19:13:00|395.11|393.11|395.41|393.41|395.41|393.41|395.11|393.11|23
1722539590000|2024-08-01 19:13:10|395.4|393.4|395.45|393.45|395.48|393.48|395.34|393.34|10
1722539600000|2024-08-01 19:13:20|395.44|393.44|395.61|393.61|395.61|393.61|395.44|393.44|14
1722539610000|2024-08-01 19:13:30|395.62|393.62|395.65|393.65|395.8|393.8|395.61|393.61|19
1722539620000|2024-08-01 19:13:40|395.64|393.64|395.99|393.99|396.02|394.02|395.63|393.63|21
1722539630000|2024-08-01 19:13:50|395.96|393.96|395.87|393.87|395.99|393.99|395.85|393.85|22
1722539640000|2024-08-01 19:14:00|395.86|393.86|395.35|393.35|395.88|393.88|395.31|393.31|30
1722539650000|2024-08-01 19:14:10|395.27|393.27|395.4|393.4|395.4|393.4|395.27|393.27|11
1722539660000|2024-08-01 19:14:20|395.43|393.43|395.5|393.5|395.5|393.5|395.41|393.41|22
1722539670000|2024-08-01 19:14:30|395.58|393.58|395.62|393.62|395.62|393.62|395.56|393.56|8
1722539680000|2024-08-01 19:14:40|395.63|393.63|395.73|393.73|395.73|393.73|395.62|393.62|5
1722539690000|2024-08-01 19:14:50|395.67|393.67|395.67|393.67|395.71|393.71|395.66|393.66|15
1722539700000|2024-08-01 19:15:00|395.66|393.66|395.46|393.46|395.66|393.66|395.42|393.42|12
1722539710000|2024-08-01 19:15:10|395.32|393.32|395.1|393.1|395.33|393.33|395.05|393.05|23
1722539720000|2024-08-01 19:15:20|395.12|393.12|395.18|393.18|395.51|393.51|395.12|393.12|28
1722539730000|2024-08-01 19:15:30|395.16|393.16|394.96|392.96|395.29|393.29|394.96|392.96|23
1722539740000|2024-08-01 19:15:40|394.97|392.97|394.82|392.82|394.97|392.97|394.76|392.76|24
1722539750000|2024-08-01 19:15:50|394.81|392.81|395.08|393.08|395.11|393.11|394.81|392.81|24
1722539760000|2024-08-01 19:16:00|395.09|393.09|394.71|392.71|395.09|393.09|394.71|392.71|20
1722539770000|2024-08-01 19:16:10|394.74|392.74|394.37|392.37|394.74|392.74|394.37|392.37|17
1722539780000|2024-08-01 19:16:20|394.43|392.43|394.63|392.63|394.63|392.63|394.43|392.43|25
1722539790000|2024-08-01 19:16:30|394.67|392.67|394.53|392.53|394.67|392.67|394.52|392.52|19
1722539800000|2024-08-01 19:16:40|394.44|392.44|394.54|392.54|394.59|392.59|394.44|392.44|21
1722539810000|2024-08-01 19:16:50|394.55|392.55|394.55|392.55|394.59|392.59|394.51|392.51|22
1722539820000|2024-08-01 19:17:00|394.51|392.51|394.89|392.89|394.92|392.92|394.51|392.51|23
1722539830000|2024-08-01 19:17:10|394.87|392.87|394.9|392.9|394.91|392.91|394.83|392.83|16
1722539840000|2024-08-01 19:17:20|394.88|392.88|394.97|392.97|394.97|392.97|394.86|392.86|19
1722539850000|2024-08-01 19:17:30|395.03|393.03|394.94|392.94|395.05|393.05|394.94|392.94|10
1722539860000|2024-08-01 19:17:40|394.95|392.95|394.91|392.91|394.98|392.98|394.9|392.9|12
1722539870000|2024-08-01 19:17:50|394.93|392.93|394.95|392.95|394.96|392.96|394.93|392.93|7
1722539880000|2024-08-01 19:18:00|394.96|392.96|395.04|393.04|395.04|393.04|394.96|392.96|4
1722539890000|2024-08-01 19:18:10|395.06|393.06|395.22|393.22|395.38|393.38|395.06|393.06|26
1722539900000|2024-08-01 19:18:20|395.15|393.15|395.26|393.26|395.28|393.28|395.15|393.15|15
1722539910000|2024-08-01 19:18:30|395.33|393.33|395.36|393.36|395.49|393.49|395.33|393.33|13
1722539920000|2024-08-01 19:18:40|395.37|393.37|395.36|393.36|395.42|393.42|395.33|393.33|17
1722539930000|2024-08-01 19:18:50|395.39|393.39|395.52|393.52|395.56|393.56|395.39|393.39|23
1722539940000|2024-08-01 19:19:00|395.51|393.51|395.56|393.56|395.61|393.61|395.5|393.5|14
1722539950000|2024-08-01 19:19:10|395.51|393.51|395.56|393.56|395.63|393.63|395.49|393.49|17
1722539960000|2024-08-01 19:19:20|395.55|393.55|395.44|393.44|395.55|393.55|395.43|393.43|14
1722539970000|2024-08-01 19:19:30|395.47|393.47|395.64|393.64|395.64|393.64|395.4|393.4|20
1722539980000|2024-08-01 19:19:40|395.67|393.67|395.76|393.76|395.8|393.8|395.67|393.67|18
1722539990000|2024-08-01 19:19:50|395.77|393.77|395.61|393.61|395.78|393.78|395.61|393.61|21
1722540000000|2024-08-01 19:20:00|395.57|393.57|395.44|393.44|395.57|393.57|395.4|393.4|24
1722540010000|2024-08-01 19:20:10|395.48|393.48|395.47|393.47|395.5|393.5|395.43|393.43|23
1722540020000|2024-08-01 19:20:20|395.46|393.46|395.39|393.39|395.57|393.57|395.39|393.39|14
1722540030000|2024-08-01 19:20:30|395.38|393.38|395.32|393.32|395.4|393.4|395.31|393.31|19
1722540040000|2024-08-01 19:20:40|395.34|393.34|395.4|393.4|395.4|393.4|395.28|393.28|12
1722540050000|2024-08-01 19:20:50|395.39|393.39|395.38|393.38|395.39|393.39|395.32|393.32|22
1722540060000|2024-08-01 19:21:00|395.39|393.39|395.61|393.61|395.61|393.61|395.36|393.36|16
1722540070000|2024-08-01 19:21:10|395.62|393.62|395.54|393.54|395.64|393.64|395.54|393.54|14
1722540080000|2024-08-01 19:21:20|395.55|393.55|395.64|393.64|395.64|393.64|395.51|393.51|17
1722540090000|2024-08-01 19:21:30|395.63|393.63|395.75|393.75|395.79|393.79|395.63|393.63|19
1722540100000|2024-08-01 19:21:40|395.72|393.72|395.79|393.79|395.79|393.79|395.59|393.59|29
1722540110000|2024-08-01 19:21:50|395.81|393.81|395.86|393.86|395.87|393.87|395.81|393.81|13
1722540120000|2024-08-01 19:22:00|395.85|393.85|395.69|393.69|395.88|393.88|395.63|393.63|25
1722540130000|2024-08-01 19:22:10|395.68|393.68|395.68|393.68|395.7|393.7|395.56|393.56|19
1722540140000|2024-08-01 19:22:20|395.7|393.7|395.64|393.64|395.72|393.72|395.59|393.59|24
1722540150000|2024-08-01 19:22:30|395.61|393.61|395.76|393.76|395.76|393.76|395.59|393.59|20
1722540160000|2024-08-01 19:22:40|395.77|393.77|395.81|393.81|395.84|393.84|395.77|393.77|19
1722540170000|2024-08-01 19:22:50|395.83|393.83|395.79|393.79|395.83|393.83|395.79|393.79|12
1722540180000|2024-08-01 19:23:00|395.76|393.76|395.85|393.85|395.86|393.86|395.75|393.75|14
1722540190000|2024-08-01 19:23:10|395.86|393.86|395.89|393.89|395.92|393.92|395.82|393.82|15
1722540200000|2024-08-01 19:23:20|395.87|393.87|395.77|393.77|395.87|393.87|395.76|393.76|17
1722540210000|2024-08-01 19:23:30|395.81|393.81|395.76|393.76|395.81|393.81|395.7|393.7|12
1722540220000|2024-08-01 19:23:40|395.77|393.77|395.8|393.8|395.8|393.8|395.73|393.73|14
1722540230000|2024-08-01 19:23:50|395.79|393.79|395.84|393.84|395.85|393.85|395.79|393.79|12
1722540240000|2024-08-01 19:24:00|395.83|393.83|395.92|393.92|395.94|393.94|395.81|393.81|18
1722540250000|2024-08-01 19:24:10|395.91|393.91|395.92|393.92|395.93|393.93|395.85|393.85|13
1722540260000|2024-08-01 19:24:20|395.91|393.91|395.91|393.91|395.92|393.92|395.9|393.9|5
1722540270000|2024-08-01 19:24:30|395.92|393.92|395.92|393.92|395.93|393.93|395.91|393.91|9
1722540280000|2024-08-01 19:24:40|395.91|393.91|395.86|393.86|395.92|393.92|395.86|393.86|4
1722540290000|2024-08-01 19:24:50|395.85|393.85|395.81|393.81|395.85|393.85|395.76|393.76|11
1722540300000|2024-08-01 19:25:00|395.82|393.82|395.94|393.94|395.94|393.94|395.82|393.82|11
1722540310000|2024-08-01 19:25:10|395.95|393.95|396.09|394.09|396.11|394.11|395.95|393.95|17
1722540320000|2024-08-01 19:25:20|396.11|394.11|396.18|394.18|396.18|394.18|396.09|394.09|13
1722540330000|2024-08-01 19:25:30|396.17|394.17|396.2|394.2|396.2|394.2|396.17|394.17|3
1722540340000|2024-08-01 19:25:40|396.22|394.22|396.34|394.34|396.38|394.38|396.22|394.22|23
1722540350000|2024-08-01 19:25:50|396.33|394.33|396.41|394.41|396.45|394.45|396.33|394.33|18
1722540360000|2024-08-01 19:26:00|396.35|394.35|396.35|394.35|396.39|394.39|396.32|394.32|24
1722540370000|2024-08-01 19:26:10|396.36|394.36|396.41|394.41|396.41|394.41|396.36|394.36|3
1722540390000|2024-08-01 19:26:30|396.22|394.22|396.27|394.27|396.28|394.28|396.18|394.18|15
1722540400000|2024-08-01 19:26:40|396.28|394.28|396.43|394.43|396.43|394.43|396.28|394.28|9
1722540410000|2024-08-01 19:26:50|396.44|394.44|396.44|394.44|396.45|394.45|396.42|394.42|8
1722540420000|2024-08-01 19:27:00|396.45|394.45|397.95|395.95|398.32|396.32|396.45|394.45|32
1722540430000|2024-08-01 19:27:10|397.94|395.94|397.35|395.35|397.94|395.94|397.31|395.31|19
1722540440000|2024-08-01 19:27:20|397.39|395.39|397.76|395.76|397.76|395.76|397.37|395.37|15
1722540450000|2024-08-01 19:27:30|397.79|395.79|398.02|396.02|398.02|396.02|397.71|395.71|24
1722540460000|2024-08-01 19:27:40|398.01|396.01|398.03|396.03|398.13|396.13|397.91|395.91|24
1722540470000|2024-08-01 19:27:50|398|396|398.26|396.26|398.26|396.26|397.75|395.75|27
1722540480000|2024-08-01 19:28:00|398.34|396.34|397.91|395.91|398.34|396.34|397.88|395.88|20
1722540490000|2024-08-01 19:28:10|397.9|395.9|397.9|395.9|397.9|395.9|397.51|395.51|27
1722540500000|2024-08-01 19:28:20|397.91|395.91|397.87|395.87|398.02|396.02|397.87|395.87|20
1722540510000|2024-08-01 19:28:30|397.86|395.86|398.07|396.07|398.07|396.07|397.75|395.75|22
1722540520000|2024-08-01 19:28:40|398.04|396.04|397.94|395.94|398.07|396.07|397.94|395.94|16
1722540530000|2024-08-01 19:28:50|397.79|395.79|397.85|395.85|397.86|395.86|397.73|395.73|22
1722540540000|2024-08-01 19:29:00|397.84|395.84|397.95|395.95|397.95|395.95|397.75|395.75|19
1722540550000|2024-08-01 19:29:10|397.94|395.94|398.05|396.05|398.14|396.14|397.93|395.93|18
1722540560000|2024-08-01 19:29:20|398.04|396.04|398|396|398.14|396.14|398|396|18
1722540570000|2024-08-01 19:29:30|398.01|396.01|397.99|395.99|398.05|396.05|397.99|395.99|20
1722540580000|2024-08-01 19:29:40|397.93|395.93|398.19|396.19|398.19|396.19|397.93|395.93|16
1722540590000|2024-08-01 19:29:50|398.15|396.15|398.14|396.14|398.16|396.16|398.11|396.11|14
1722540600000|2024-08-01 19:30:00|398.11|396.11|398.05|396.05|398.15|396.15|397.93|395.93|22
1722540610000|2024-08-01 19:30:10|398.06|396.06|398.36|396.36|398.36|396.36|398.06|396.06|16
1722540620000|2024-08-01 19:30:20|398.53|396.53|398.53|396.53|398.53|396.53|398.53|396.53|1
1722540640000|2024-08-01 19:30:40|398.73|396.73|398.56|396.56|398.85|396.85|398.56|396.56|16
1722540650000|2024-08-01 19:30:50|398.59|396.59|398.38|396.38|398.59|396.59|398.38|396.38|18
1722540660000|2024-08-01 19:31:00|398.35|396.35|398.65|396.65|398.65|396.65|398.35|396.35|26
1722540670000|2024-08-01 19:31:10|398.63|396.63|398.67|396.67|398.67|396.67|398.49|396.49|20
1722540680000|2024-08-01 19:31:20|398.65|396.65|398.85|396.85|398.87|396.87|398.64|396.64|20
1722540690000|2024-08-01 19:31:30|398.86|396.86|398.92|396.92|398.92|396.92|398.84|396.84|17
1722540700000|2024-08-01 19:31:40|398.88|396.88|398.82|396.82|399|397|398.78|396.78|23
1722540710000|2024-08-01 19:31:50|398.64|396.64|398.63|396.63|398.66|396.66|398.47|396.47|25
1722540720000|2024-08-01 19:32:00|398.65|396.65|398.71|396.71|398.78|396.78|398.65|396.65|23
1722540730000|2024-08-01 19:32:10|398.7|396.7|398.67|396.67|398.76|396.76|398.67|396.67|15
1722540740000|2024-08-01 19:32:20|398.66|396.66|398.48|396.48|398.69|396.69|398.46|396.46|15
1722540750000|2024-08-01 19:32:30|398.49|396.49|398.49|396.49|398.57|396.57|398.36|396.36|29
1722540760000|2024-08-01 19:32:40|398.48|396.48|398.02|396.02|398.49|396.49|398.02|396.02|26
1722540770000|2024-08-01 19:32:50|398.01|396.01|398.05|396.05|398.05|396.05|397.82|395.82|28
1722540780000|2024-08-01 19:33:00|398.04|396.04|397.8|395.8|398.13|396.13|397.8|395.8|30
1722540790000|2024-08-01 19:33:10|397.81|395.81|398.03|396.03|398.03|396.03|397.79|395.79|25
1722540800000|2024-08-01 19:33:20|398.04|396.04|398.04|396.04|398.07|396.07|398.01|396.01|15
1722540810000|2024-08-01 19:33:30|398.05|396.05|398.18|396.18|398.24|396.24|398.05|396.05|21
1722540820000|2024-08-01 19:33:40|398.17|396.17|398.3|396.3|398.31|396.31|398.1|396.1|24
1722540830000|2024-08-01 19:33:50|398.31|396.31|398.28|396.28|398.35|396.35|398.28|396.28|8
1722540840000|2024-08-01 19:34:00|398.27|396.27|398.4|396.4|398.42|396.42|398.27|396.27|21
1722540850000|2024-08-01 19:34:10|398.35|396.35|398.28|396.28|398.35|396.35|398.25|396.25|23
1722540860000|2024-08-01 19:34:20|398.29|396.29|398.04|396.04|398.29|396.29|398.02|396.02|20
1722540870000|2024-08-01 19:34:30|398.05|396.05|398.06|396.06|398.07|396.07|397.99|395.99|19
1722540880000|2024-08-01 19:34:40|398.05|396.05|397.96|395.96|398.09|396.09|397.96|395.96|20
1722540890000|2024-08-01 19:34:50|397.98|395.98|397.94|395.94|398.07|396.07|397.85|395.85|18
1722540900000|2024-08-01 19:35:00|397.95|395.95|397.89|395.89|398.02|396.02|397.88|395.88|26
1722540910000|2024-08-01 19:35:10|397.96|395.96|398.21|396.21|398.21|396.21|397.93|395.93|18
1722540920000|2024-08-01 19:35:20|398.35|396.35|398.3|396.3|398.35|396.35|398.15|396.15|19
1722540930000|2024-08-01 19:35:30|398.31|396.31|398.35|396.35|398.39|396.39|398.25|396.25|18
1722540940000|2024-08-01 19:35:40|398.33|396.33|398.56|396.56|398.56|396.56|398.33|396.33|18
1722540950000|2024-08-01 19:35:50|398.6|396.6|398.65|396.65|398.74|396.74|398.6|396.6|19
1722540960000|2024-08-01 19:36:00|398.64|396.64|398.7|396.7|398.71|396.71|398.46|396.46|25
1722540970000|2024-08-01 19:36:10|398.71|396.71|398.81|396.81|398.81|396.81|398.68|396.68|17
1722540980000|2024-08-01 19:36:20|398.82|396.82|398.84|396.84|398.91|396.91|398.82|396.82|11
1722540990000|2024-08-01 19:36:30|398.81|396.81|398.79|396.79|398.82|396.82|398.75|396.75|12
1722541000000|2024-08-01 19:36:40|398.82|396.82|398.85|396.85|398.85|396.85|398.74|396.74|12
1722541010000|2024-08-01 19:36:50|398.88|396.88|399|397|399.16|397.16|398.85|396.85|16
1722541020000|2024-08-01 19:37:00|399.12|397.12|399.11|397.11|399.25|397.25|399.1|397.1|14
1722541030000|2024-08-01 19:37:10|399.07|397.07|399.04|397.04|399.07|397.07|398.86|396.86|17
1722541040000|2024-08-01 19:37:20|399.12|397.12|399.08|397.08|399.22|397.22|399.08|397.08|13
1722541050000|2024-08-01 19:37:30|399.09|397.09|399.04|397.04|399.09|397.09|399.02|397.02|14
1722541060000|2024-08-01 19:37:40|399.06|397.06|399.1|397.1|399.14|397.14|399.01|397.01|14
1722541070000|2024-08-01 19:37:50|399.14|397.14|399.23|397.23|399.23|397.23|399.11|397.11|9
1722541080000|2024-08-01 19:38:00|399.25|397.25|399.27|397.27|399.28|397.28|399.25|397.25|6
1722541090000|2024-08-01 19:38:10|399.25|397.25|399.5|397.5|399.5|397.5|399.25|397.25|9
1722541110000|2024-08-01 19:38:30|399.48|397.48|399.48|397.48|399.48|397.48|399.48|397.48|1
1722541120000|2024-08-01 19:38:40|399.43|397.43|399.33|397.33|399.46|397.46|399.3|397.3|14
1722541130000|2024-08-01 19:38:50|399.34|397.34|398.9|396.9|399.48|397.48|398.85|396.85|20
1722541140000|2024-08-01 19:39:00|398.89|396.89|399.11|397.11|399.11|397.11|398.83|396.83|22
1722541150000|2024-08-01 19:39:10|399.12|397.12|399.34|397.34|399.34|397.34|399.12|397.12|10
1722541160000|2024-08-01 19:39:20|399.3|397.3|399.02|397.02|399.3|397.3|399.01|397.01|15
1722541170000|2024-08-01 19:39:30|399.06|397.06|399.23|397.23|399.23|397.23|399.03|397.03|18
1722541180000|2024-08-01 19:39:40|399.24|397.24|399.13|397.13|399.26|397.26|399.1|397.1|20
1722541190000|2024-08-01 19:39:50|399.14|397.14|399.21|397.21|399.24|397.24|399.12|397.12|22
1722541200000|2024-08-01 19:40:00|399.2|397.2|399.2|397.2|399.26|397.26|399.14|397.14|23
1722541210000|2024-08-01 19:40:10|399.22|397.22|398.85|396.85|399.22|397.22|398.85|396.85|21
1722541220000|2024-08-01 19:40:20|398.83|396.83|398.82|396.82|398.83|396.83|398.69|396.69|21
1722541230000|2024-08-01 19:40:30|398.83|396.83|398.82|396.82|398.89|396.89|398.8|396.8|19
1722541240000|2024-08-01 19:40:40|398.88|396.88|398.85|396.85|398.92|396.92|398.82|396.82|14
1722541250000|2024-08-01 19:40:50|398.86|396.86|398.98|396.98|399.02|397.02|398.86|396.86|18
1722541260000|2024-08-01 19:41:00|399|397|398.93|396.93|399.02|397.02|398.92|396.92|14
1722541270000|2024-08-01 19:41:10|398.82|396.82|398.79|396.79|398.82|396.82|398.76|396.76|10
1722541280000|2024-08-01 19:41:20|398.78|396.78|398.8|396.8|398.8|396.8|398.71|396.71|6
1722541290000|2024-08-01 19:41:30|398.77|396.77|398.79|396.79|398.8|396.8|398.76|396.76|8
1722541300000|2024-08-01 19:41:40|398.8|396.8|398.78|396.78|398.9|396.9|398.77|396.77|11
1722541310000|2024-08-01 19:41:50|398.79|396.79|398.81|396.81|398.89|396.89|398.78|396.78|20
1722541320000|2024-08-01 19:42:00|398.85|396.85|398.62|396.62|398.85|396.85|398.62|396.62|22
1722541330000|2024-08-01 19:42:10|398.63|396.63|398.55|396.55|398.63|396.63|398.43|396.43|18
1722541340000|2024-08-01 19:42:20|398.56|396.56|398.56|396.56|398.58|396.58|398.54|396.54|13
1722541350000|2024-08-01 19:42:30|398.57|396.57|398.62|396.62|398.63|396.63|398.56|396.56|12
1722541360000|2024-08-01 19:42:40|398.69|396.69|398.66|396.66|398.69|396.69|398.66|396.66|4
1722541370000|2024-08-01 19:42:50|398.64|396.64|398.44|396.44|398.66|396.66|398.44|396.44|20
1722541380000|2024-08-01 19:43:00|398.45|396.45|398.85|396.85|398.85|396.85|398.45|396.45|14
1722541390000|2024-08-01 19:43:10|398.86|396.86|398.87|396.87|398.94|396.94|398.86|396.86|10
1722541400000|2024-08-01 19:43:20|398.88|396.88|398.58|396.58|398.88|396.88|398.58|396.58|22
1722541410000|2024-08-01 19:43:30|398.56|396.56|398.57|396.57|398.61|396.61|398.55|396.55|8
1722541420000|2024-08-01 19:43:40|398.7|396.7|398.87|396.87|398.87|396.87|398.7|396.7|4
1722541430000|2024-08-01 19:43:50|398.88|396.88|398.97|396.97|399.05|397.05|398.88|396.88|19
1722541440000|2024-08-01 19:44:00|398.94|396.94|398.94|396.94|398.94|396.94|398.88|396.88|19
1722541450000|2024-08-01 19:44:10|398.92|396.92|399.17|397.17|399.17|397.17|398.92|396.92|19
1722541460000|2024-08-01 19:44:20|399.19|397.19|399.04|397.04|399.19|397.19|399.04|397.04|12
1722541470000|2024-08-01 19:44:30|399.03|397.03|399.15|397.15|399.15|397.15|399.03|397.03|15
1722541480000|2024-08-01 19:44:40|399.16|397.16|399.19|397.19|399.21|397.21|399.16|397.16|8
1722541490000|2024-08-01 19:44:50|399.18|397.18|399.19|397.19|399.19|397.19|399.18|397.18|14
1722541500000|2024-08-01 19:45:00|399.18|397.18|399.2|397.2|399.21|397.21|399.18|397.18|9
1722541510000|2024-08-01 19:45:10|399.18|397.18|399.2|397.2|399.2|397.2|399.18|397.18|3
1722541520000|2024-08-01 19:45:20|399.24|397.24|399.24|397.24|399.24|397.24|399.24|397.24|1
1722541530000|2024-08-01 19:45:30|399.17|397.17|399.09|397.09|399.19|397.19|399.01|397.01|10
1722541540000|2024-08-01 19:45:40|399.12|397.12|398.73|396.73|399.12|397.12|398.73|396.73|18
1722541550000|2024-08-01 19:45:50|398.74|396.74|398.87|396.87|398.87|396.87|398.62|396.62|22
1722541560000|2024-08-01 19:46:00|398.8|396.8|398.95|396.95|398.96|396.96|398.72|396.72|21
1722541570000|2024-08-01 19:46:10|398.98|396.98|399.08|397.08|399.09|397.09|398.98|396.98|16
1722541580000|2024-08-01 19:46:20|399.06|397.06|399.06|397.06|399.08|397.08|399.02|397.02|11
1722541590000|2024-08-01 19:46:30|399.08|397.08|399.34|397.34|399.34|397.34|399.08|397.08|19
1722541600000|2024-08-01 19:46:40|399.39|397.39|399.43|397.43|399.49|397.49|399.39|397.39|20
1722541610000|2024-08-01 19:46:50|399.44|397.44|399.41|397.41|399.44|397.44|399.37|397.37|11
1722541620000|2024-08-01 19:47:00|399.4|397.4|399.27|397.27|399.42|397.42|399.23|397.23|19
1722541630000|2024-08-01 19:47:10|399.28|397.28|399.43|397.43|399.44|397.44|399.24|397.24|23
1722541640000|2024-08-01 19:47:20|399.44|397.44|399.49|397.49|399.49|397.49|399.44|397.44|2
1722541670000|2024-08-01 19:47:50|399.51|397.51|399.68|397.68|399.68|397.68|399.51|397.51|2
1722541680000|2024-08-01 19:48:00|399.69|397.69|399.66|397.66|399.71|397.71|399.65|397.65|18
1722541690000|2024-08-01 19:48:10|399.67|397.67|400.16|398.16|400.18|398.18|399.67|397.67|21
1722541700000|2024-08-01 19:48:20|400.13|398.13|400.31|398.31|400.33|398.33|400.1|398.1|21
1722541710000|2024-08-01 19:48:30|400.33|398.33|400.39|398.39|400.39|398.39|400.3|398.3|15
1722541720000|2024-08-01 19:48:40|400.38|398.38|400.42|398.42|400.42|398.42|400.37|398.37|17
1722541730000|2024-08-01 19:48:50|400.43|398.43|400.67|398.67|400.67|398.67|400.41|398.41|19
1722541740000|2024-08-01 19:49:00|400.71|398.71|400.87|398.87|400.87|398.87|400.68|398.68|24
1722541750000|2024-08-01 19:49:10|400.88|398.88|400.88|398.88|400.88|398.88|400.8|398.8|14
1722541770000|2024-08-01 19:49:30|400.83|398.83|400.75|398.75|400.83|398.83|400.74|398.74|9
1722541780000|2024-08-01 19:49:40|400.77|398.77|401|399|401|399|400.75|398.75|22
1722470400000|2024-08-01 00:00:00|414.86|412.86|414.96|412.96|415.03|413.03|414.86|412.86|26
1722470410000|2024-08-01 00:00:10|414.93|412.93|415.05|413.05|415.05|413.05|414.86|412.86|22
1722470420000|2024-08-01 00:00:20|415.07|413.07|415.27|413.27|415.33|413.33|415|413|27
1722470430000|2024-08-01 00:00:30|415.18|413.18|415.23|413.23|415.3|413.3|415.15|413.15|17
1722470440000|2024-08-01 00:00:40|415.24|413.24|415.28|413.28|415.38|413.38|415.24|413.24|19
1722470450000|2024-08-01 00:00:50|415.29|413.29|415.22|413.22|415.33|413.33|415.18|413.18|21
1722470460000|2024-08-01 00:01:00|415.18|413.18|415.55|413.55|415.55|413.55|414.95|412.95|25
1722470470000|2024-08-01 00:01:10|415.48|413.48|415.51|413.51|415.53|413.53|415.38|413.38|23
1722470480000|2024-08-01 00:01:20|415.43|413.43|415.48|413.48|415.53|413.53|415.37|413.37|17
1722470490000|2024-08-01 00:01:30|415.47|413.47|415.22|413.22|415.47|413.47|415.21|413.21|22
1722470500000|2024-08-01 00:01:40|415.23|413.23|415.39|413.39|415.39|413.39|415.23|413.23|24
1722470510000|2024-08-01 00:01:50|415.5|413.5|415.43|413.43|415.53|413.53|415.39|413.39|20
1722470520000|2024-08-01 00:02:00|415.42|413.42|415.51|413.51|415.55|413.55|415.41|413.41|27
1722470530000|2024-08-01 00:02:10|415.52|413.52|415.5|413.5|415.66|413.66|415.48|413.48|22
1722470540000|2024-08-01 00:02:20|415.51|413.51|415.55|413.55|415.6|413.6|415.51|413.51|13
1722470550000|2024-08-01 00:02:30|415.56|413.56|414.99|412.99|415.58|413.58|414.99|412.99|23
1722470560000|2024-08-01 00:02:40|414.98|412.98|414.6|412.6|414.98|412.98|414.6|412.6|29
1722470570000|2024-08-01 00:02:50|414.59|412.59|414.27|412.27|414.59|412.59|414.27|412.27|29
1722470580000|2024-08-01 00:03:00|414.28|412.28|415.09|413.09|415.11|413.11|414.28|412.28|28
1722470590000|2024-08-01 00:03:10|415.01|413.01|415.01|413.01|415.01|413.01|414.7|412.7|30
1722470600000|2024-08-01 00:03:20|415.03|413.03|414.44|412.44|415.16|413.16|414.42|412.42|28
1722470610000|2024-08-01 00:03:30|414.42|412.42|414.47|412.47|414.51|412.51|414.4|412.4|32
1722470620000|2024-08-01 00:03:40|414.5|412.5|415|413|415|413|414.47|412.47|26
1722470630000|2024-08-01 00:03:50|415.02|413.02|414.9|412.9|415.06|413.06|414.89|412.89|27
1722470640000|2024-08-01 00:04:00|414.88|412.88|414.72|412.72|414.9|412.9|414.54|412.54|31
1722470650000|2024-08-01 00:04:10|414.71|412.71|414.86|412.86|414.86|412.86|414.66|412.66|24
1722470660000|2024-08-01 00:04:20|414.89|412.89|414.77|412.77|414.93|412.93|414.75|412.75|28
1722470670000|2024-08-01 00:04:30|414.78|412.78|415.18|413.18|415.18|413.18|414.75|412.75|26
1722470680000|2024-08-01 00:04:40|415.42|413.42|415.57|413.57|415.6|413.6|415.42|413.42|26
1722470690000|2024-08-01 00:04:50|415.56|413.56|415.44|413.44|415.58|413.58|415.43|413.43|22
1722470700000|2024-08-01 00:05:00|415.43|413.43|415.65|413.65|415.72|413.72|415.42|413.42|32
1722470710000|2024-08-01 00:05:10|415.69|413.69|415.69|413.69|415.76|413.76|415.54|413.54|26
1722470720000|2024-08-01 00:05:20|415.7|413.7|415.73|413.73|415.76|413.76|415.69|413.69|23
1722470730000|2024-08-01 00:05:30|415.72|413.72|415.82|413.82|415.84|413.84|415.72|413.72|16
1722470740000|2024-08-01 00:05:40|415.83|413.83|415.78|413.78|415.83|413.83|415.76|413.76|17
1722470750000|2024-08-01 00:05:50|415.77|413.77|415.89|413.89|415.89|413.89|415.77|413.77|9
1722470760000|2024-08-01 00:06:00|415.87|413.87|415.95|413.95|415.97|413.97|415.85|413.85|16
1722470770000|2024-08-01 00:06:10|415.93|413.93|415.88|413.88|415.97|413.97|415.88|413.88|12
1722470780000|2024-08-01 00:06:20|415.86|413.86|415.8|413.8|415.86|413.86|415.74|413.74|16
1722470790000|2024-08-01 00:06:30|415.72|413.72|415.87|413.87|415.87|413.87|415.68|413.68|19
1722470800000|2024-08-01 00:06:40|415.85|413.85|415.88|413.88|415.89|413.89|415.84|413.84|10
1722470810000|2024-08-01 00:06:50|415.86|413.86|415.96|413.96|415.96|413.96|415.86|413.86|14
1722470820000|2024-08-01 00:07:00|415.93|413.93|416.28|414.28|416.28|414.28|415.93|413.93|24
1722470830000|2024-08-01 00:07:10|416.25|414.25|416.24|414.24|416.29|414.29|416.14|414.14|27
1722470840000|2024-08-01 00:07:20|416.19|414.19|415.63|413.63|416.2|414.2|415.63|413.63|24
1722470850000|2024-08-01 00:07:30|415.56|413.56|415.39|413.39|415.83|413.83|415.39|413.39|26
1722470860000|2024-08-01 00:07:40|415.42|413.42|415.71|413.71|415.74|413.74|415.42|413.42|24
1722470870000|2024-08-01 00:07:50|415.7|413.7|415.51|413.51|415.73|413.73|415.48|413.48|27
1722470880000|2024-08-01 00:08:00|415.47|413.47|414.83|412.83|415.47|413.47|414.83|412.83|29
1722470890000|2024-08-01 00:08:10|414.82|412.82|415.02|413.02|415.03|413.03|414.6|412.6|26
1722470900000|2024-08-01 00:08:20|414.98|412.98|414.78|412.78|415|413|414.78|412.78|23
1722470910000|2024-08-01 00:08:30|414.8|412.8|415.41|413.41|415.41|413.41|414.8|412.8|23
1722470920000|2024-08-01 00:08:40|415.46|413.46|415.54|413.54|415.61|413.61|415.44|413.44|20
1722470930000|2024-08-01 00:08:50|415.56|413.56|415.57|413.57|415.72|413.72|415.44|413.44|26
1722470940000|2024-08-01 00:09:00|415.58|413.58|415.93|413.93|415.98|413.98|415.58|413.58|33
1722470950000|2024-08-01 00:09:10|415.95|413.95|415.91|413.91|416|414|415.85|413.85|28
1722470960000|2024-08-01 00:09:20|415.93|413.93|415.94|413.94|416.12|414.12|415.92|413.92|25
1722470970000|2024-08-01 00:09:30|415.95|413.95|415.95|413.95|416.01|414.01|415.91|413.91|27
1722470980000|2024-08-01 00:09:40|415.96|413.96|415.96|413.96|415.97|413.97|415.89|413.89|26
1722470990000|2024-08-01 00:09:50|415.97|413.97|416.07|414.07|416.12|414.12|415.96|413.96|20
1722471000000|2024-08-01 00:10:00|416.05|414.05|416.04|414.04|416.28|414.28|416.04|414.04|34
1722471010000|2024-08-01 00:10:10|416.02|414.02|416.13|414.13|416.19|414.19|415.92|413.92|25
1722471020000|2024-08-01 00:10:20|416.08|414.08|415.92|413.92|416.09|414.09|415.89|413.89|27
1722471030000|2024-08-01 00:10:30|415.91|413.91|416.3|414.3|416.31|414.31|415.91|413.91|27
1722471040000|2024-08-01 00:10:40|416.24|414.24|416|414|416.36|414.36|415.99|413.99|21
1722471050000|2024-08-01 00:10:50|416.01|414.01|416|414|416.08|414.08|415.95|413.95|19
1722471060000|2024-08-01 00:11:00|415.97|413.97|415.62|413.62|415.97|413.97|415.62|413.62|25
1722471070000|2024-08-01 00:11:10|415.61|413.61|415.37|413.37|415.61|413.61|415.37|413.37|29
1722471080000|2024-08-01 00:11:20|415.39|413.39|415.42|413.42|415.53|413.53|415.36|413.36|27
1722471090000|2024-08-01 00:11:30|415.43|413.43|415.42|413.42|415.47|413.47|415.35|413.35|23
1722471100000|2024-08-01 00:11:40|415.43|413.43|415.4|413.4|415.5|413.5|415.39|413.39|22
1722471110000|2024-08-01 00:11:50|415.39|413.39|415.7|413.7|415.72|413.72|415.38|413.38|20
1722471120000|2024-08-01 00:12:00|415.68|413.68|415.62|413.62|415.71|413.71|415.62|413.62|25
1722471130000|2024-08-01 00:12:10|415.61|413.61|415.7|413.7|415.85|413.85|415.57|413.57|22
1722471140000|2024-08-01 00:12:20|415.73|413.73|415.66|413.66|415.75|413.75|415.65|413.65|29
1722471150000|2024-08-01 00:12:30|415.63|413.63|415.59|413.59|415.65|413.65|415.57|413.57|17
1722471160000|2024-08-01 00:12:40|415.61|413.61|415.44|413.44|415.74|413.74|415.43|413.43|21
1722471170000|2024-08-01 00:12:50|415.43|413.43|415.17|413.17|415.43|413.43|415.17|413.17|16
1722471180000|2024-08-01 00:13:00|415.1|413.1|415|413|415.1|413.1|414.76|412.76|22
1722471190000|2024-08-01 00:13:10|415.03|413.03|415.03|413.03|415.09|413.09|415.02|413.02|16
1722471200000|2024-08-01 00:13:20|415.01|413.01|414.98|412.98|415.09|413.09|414.91|412.91|27
1722471210000|2024-08-01 00:13:30|414.97|412.97|414.98|412.98|415.04|413.04|414.97|412.97|12
1722471220000|2024-08-01 00:13:40|415.02|413.02|415.01|413.01|415.05|413.05|414.9|412.9|23
1722471230000|2024-08-01 00:13:50|415|413|414.99|412.99|415.03|413.03|414.96|412.96|18
1722471240000|2024-08-01 00:14:00|415.01|413.01|414.82|412.82|415.13|413.13|414.78|412.78|18
1722471250000|2024-08-01 00:14:10|414.8|412.8|415.2|413.2|415.23|413.23|414.8|412.8|22
1722471260000|2024-08-01 00:14:20|415.19|413.19|415.24|413.24|415.25|413.25|415.12|413.12|18
1722471270000|2024-08-01 00:14:30|415.25|413.25|415.4|413.4|415.4|413.4|415.25|413.25|7
1722471280000|2024-08-01 00:14:40|415.39|413.39|415.4|413.4|415.4|413.4|415.31|413.31|20
1722471290000|2024-08-01 00:14:50|415.42|413.42|415.57|413.57|415.57|413.57|415.37|413.37|14
1722471300000|2024-08-01 00:15:00|415.58|413.58|415.71|413.71|415.78|413.78|415.58|413.58|30
1722471310000|2024-08-01 00:15:10|415.74|413.74|415.56|413.56|415.74|413.74|415.48|413.48|23
1722471320000|2024-08-01 00:15:20|415.57|413.57|415.24|413.24|415.57|413.57|415.15|413.15|32
1722471330000|2024-08-01 00:15:30|415.25|413.25|415.65|413.65|415.69|413.69|415.25|413.25|33
1722471340000|2024-08-01 00:15:40|415.66|413.66|415.73|413.73|415.9|413.9|415.66|413.66|27
1722471350000|2024-08-01 00:15:50|415.74|413.74|415.84|413.84|415.84|413.84|415.74|413.74|18
1722471360000|2024-08-01 00:16:00|415.83|413.83|415.87|413.87|415.92|413.92|415.76|413.76|22
1722471370000|2024-08-01 00:16:10|415.85|413.85|415.89|413.89|415.89|413.89|415.73|413.73|28
1722471380000|2024-08-01 00:16:20|415.91|413.91|416.27|414.27|416.27|414.27|415.9|413.9|26
1722471390000|2024-08-01 00:16:30|416.32|414.32|416.52|414.52|416.56|414.56|416.31|414.31|24
1722471400000|2024-08-01 00:16:40|416.53|414.53|416.51|414.51|416.6|414.6|416.44|414.44|19
1722471410000|2024-08-01 00:16:50|416.49|414.49|416.23|414.23|416.49|414.49|416.22|414.22|22
1722471420000|2024-08-01 00:17:00|416.22|414.22|416.1|414.1|416.22|414.22|415.94|413.94|32
1722471430000|2024-08-01 00:17:10|416.12|414.12|416.06|414.06|416.21|414.21|416.03|414.03|25
1722471440000|2024-08-01 00:17:20|416.05|414.05|416.19|414.19|416.23|414.23|416.01|414.01|22
1722471450000|2024-08-01 00:17:30|416.2|414.2|415.9|413.9|416.28|414.28|415.9|413.9|23
1722471460000|2024-08-01 00:17:40|415.91|413.91|415.75|413.75|415.99|413.99|415.7|413.7|23
1722471470000|2024-08-01 00:17:50|415.79|413.79|415.84|413.84|415.85|413.85|415.69|413.69|18
1722471480000|2024-08-01 00:18:00|415.89|413.89|416.21|414.21|416.24|414.24|415.89|413.89|23
1722471490000|2024-08-01 00:18:10|416.13|414.13|415.88|413.88|416.13|414.13|415.87|413.87|26
1722471500000|2024-08-01 00:18:20|415.91|413.91|415.89|413.89|415.91|413.91|415.76|413.76|26
1722471510000|2024-08-01 00:18:30|415.91|413.91|416.39|414.39|416.42|414.42|415.91|413.91|31
1722471520000|2024-08-01 00:18:40|416.38|414.38|415.93|413.93|416.41|414.41|415.9|413.9|22
1722471530000|2024-08-01 00:18:50|415.92|413.92|415.87|413.87|415.92|413.92|415.66|413.66|27
1722471540000|2024-08-01 00:19:00|415.88|413.88|415.91|413.91|416.11|414.11|415.88|413.88|29
1722471550000|2024-08-01 00:19:10|415.89|413.89|415.72|413.72|415.89|413.89|415.7|413.7|20
1722471560000|2024-08-01 00:19:20|415.69|413.69|415.98|413.98|416|414|415.69|413.69|25
1722471570000|2024-08-01 00:19:30|416.01|414.01|416.04|414.04|416.15|414.15|415.93|413.93|25
1722471580000|2024-08-01 00:19:40|416.05|414.05|416.13|414.13|416.13|414.13|416.01|414.01|20
1722471590000|2024-08-01 00:19:50|416.12|414.12|416.15|414.15|416.17|414.17|416.07|414.07|13
1722471600000|2024-08-01 00:20:00|416.16|414.16|416.49|414.49|416.56|414.56|416.16|414.16|26
1722471610000|2024-08-01 00:20:10|416.47|414.47|416.52|414.52|416.52|414.52|416.4|414.4|22
1722471620000|2024-08-01 00:20:20|416.5|414.5|416.47|414.47|416.54|414.54|416.35|414.35|21
1722471630000|2024-08-01 00:20:30|416.51|414.51|416.37|414.37|416.52|414.52|416.36|414.36|19
1722471640000|2024-08-01 00:20:40|416.36|414.36|416.46|414.46|416.57|414.57|416.36|414.36|20
1722471650000|2024-08-01 00:20:50|416.43|414.43|416.47|414.47|416.55|414.55|416.37|414.37|23
1722471660000|2024-08-01 00:21:00|416.48|414.48|416.31|414.31|416.5|414.5|416.28|414.28|25
1722471670000|2024-08-01 00:21:10|416.29|414.29|416.19|414.19|416.33|414.33|416.1|414.1|21
1722471680000|2024-08-01 00:21:20|416.21|414.21|416.29|414.29|416.37|414.37|416.2|414.2|19
1722471690000|2024-08-01 00:21:30|416.3|414.3|416.61|414.61|416.61|414.61|416.3|414.3|21
1722471700000|2024-08-01 00:21:40|416.59|414.59|416.44|414.44|416.61|414.61|416.43|414.43|18
1722471710000|2024-08-01 00:21:50|416.43|414.43|416.69|414.69|416.7|414.7|416.3|414.3|22
1722471720000|2024-08-01 00:22:00|416.72|414.72|416.9|414.9|416.92|414.92|416.72|414.72|27
1722471730000|2024-08-01 00:22:10|416.89|414.89|416.65|414.65|416.9|414.9|416.55|414.55|23
1722471740000|2024-08-01 00:22:20|416.64|414.64|416.48|414.48|416.64|414.64|416.4|414.4|24
1722471750000|2024-08-01 00:22:30|416.49|414.49|416.13|414.13|416.49|414.49|416.13|414.13|22
1722471760000|2024-08-01 00:22:40|416.14|414.14|416.2|414.2|416.2|414.2|416.09|414.09|19
1722471770000|2024-08-01 00:22:50|416.21|414.21|415.98|413.98|416.25|414.25|415.98|413.98|21
1722471780000|2024-08-01 00:23:00|415.96|413.96|415.93|413.93|415.99|413.99|415.9|413.9|27
1722471790000|2024-08-01 00:23:10|415.94|413.94|416.09|414.09|416.09|414.09|415.94|413.94|11
1722471800000|2024-08-01 00:23:20|416.05|414.05|416.3|414.3|416.31|414.31|416.05|414.05|19
1722471810000|2024-08-01 00:23:30|416.29|414.29|416.2|414.2|416.31|414.31|416.1|414.1|17
1722471820000|2024-08-01 00:23:40|416.19|414.19|416.07|414.07|416.19|414.19|416.03|414.03|11
1722471830000|2024-08-01 00:23:50|416.09|414.09|415.97|413.97|416.12|414.12|415.92|413.92|20
1722471840000|2024-08-01 00:24:00|415.98|413.98|415.84|413.84|416.08|414.08|415.84|413.84|20
1722471850000|2024-08-01 00:24:10|415.76|413.76|415.83|413.83|415.83|413.83|415.58|413.58|24
1722471860000|2024-08-01 00:24:20|415.79|413.79|415.6|413.6|415.79|413.79|415.55|413.55|14
1722471870000|2024-08-01 00:24:30|415.56|413.56|415.6|413.6|415.8|413.8|415.56|413.56|21
1722471880000|2024-08-01 00:24:40|415.52|413.52|415.62|413.62|415.69|413.69|415.52|413.52|22
1722471890000|2024-08-01 00:24:50|415.61|413.61|415.52|413.52|415.69|413.69|415.51|413.51|12
1722471900000|2024-08-01 00:25:00|415.51|413.51|415.61|413.61|415.61|413.61|415.51|413.51|9
1722471910000|2024-08-01 00:25:10|415.6|413.6|415.68|413.68|415.71|413.71|415.6|413.6|20
1722471920000|2024-08-01 00:25:20|415.69|413.69|415.79|413.79|415.8|413.8|415.69|413.69|17
1722471930000|2024-08-01 00:25:30|415.76|413.76|415.78|413.78|415.78|413.78|415.76|413.76|6
1722471940000|2024-08-01 00:25:40|415.74|413.74|415.79|413.79|415.79|413.79|415.65|413.65|13
1722471950000|2024-08-01 00:25:50|415.78|413.78|415.65|413.65|415.79|413.79|415.62|413.62|24
1722471960000|2024-08-01 00:26:00|415.66|413.66|415.71|413.71|415.77|413.77|415.66|413.66|19
1722471970000|2024-08-01 00:26:10|415.65|413.65|415.62|413.62|415.68|413.68|415.55|413.55|16
1722471980000|2024-08-01 00:26:20|415.63|413.63|415.58|413.58|415.71|413.71|415.58|413.58|24
1722471990000|2024-08-01 00:26:30|415.57|413.57|415.57|413.57|415.63|413.63|415.49|413.49|19
1722472000000|2024-08-01 00:26:40|415.48|413.48|415.49|413.49|415.62|413.62|415.48|413.48|20
1722472010000|2024-08-01 00:26:50|415.5|413.5|415.35|413.35|415.52|413.52|415.34|413.34|24
1722472020000|2024-08-01 00:27:00|415.36|413.36|415.36|413.36|415.39|413.39|415.29|413.29|25
1722472030000|2024-08-01 00:27:10|415.38|413.38|415.41|413.41|415.42|413.42|415.31|413.31|14
1722472040000|2024-08-01 00:27:20|415.42|413.42|415.84|413.84|415.85|413.85|415.15|413.15|30
1722472050000|2024-08-01 00:27:30|415.9|413.9|415.74|413.74|415.93|413.93|415.63|413.63|24
1722472060000|2024-08-01 00:27:40|415.76|413.76|415.46|413.46|415.76|413.76|415.46|413.46|22
1722472070000|2024-08-01 00:27:50|415.39|413.39|416.14|414.14|416.14|414.14|415.39|413.39|23
1722472080000|2024-08-01 00:28:00|416.17|414.17|416.27|414.27|416.35|414.35|416.15|414.15|26
1722472090000|2024-08-01 00:28:10|416.29|414.29|416.01|414.01|416.3|414.3|416.01|414.01|24
1722472100000|2024-08-01 00:28:20|416|414|416.35|414.35|416.37|414.37|415.86|413.86|27
1722472110000|2024-08-01 00:28:30|416.36|414.36|416.56|414.56|416.58|414.58|416.36|414.36|25
1722472120000|2024-08-01 00:28:40|416.57|414.57|416.85|414.85|416.99|414.99|416.57|414.57|26
1722472130000|2024-08-01 00:28:50|416.86|414.86|416.6|414.6|416.88|414.88|416.56|414.56|23
1722472140000|2024-08-01 00:29:00|416.58|414.58|416.62|414.62|416.72|414.72|416.51|414.51|30
1722472150000|2024-08-01 00:29:10|416.64|414.64|416.79|414.79|416.8|414.8|416.64|414.64|23
1722472160000|2024-08-01 00:29:20|416.76|414.76|416.86|414.86|416.98|414.98|416.76|414.76|22
1722472170000|2024-08-01 00:29:30|416.89|414.89|416.74|414.74|416.89|414.89|416.73|414.73|21
1722472180000|2024-08-01 00:29:40|416.63|414.63|416.39|414.39|416.71|414.71|416.39|414.39|23
1722472190000|2024-08-01 00:29:50|416.38|414.38|416.23|414.23|416.61|414.61|416.23|414.23|22
1722472200000|2024-08-01 00:30:00|416.26|414.26|416.48|414.48|416.64|414.64|416.23|414.23|22
1722472210000|2024-08-01 00:30:10|416.42|414.42|416.66|414.66|416.83|414.83|416.39|414.39|27
1722472220000|2024-08-01 00:30:20|416.61|414.61|416.9|414.9|416.9|414.9|416.61|414.61|21
1722472230000|2024-08-01 00:30:30|416.95|414.95|416.99|414.99|416.99|414.99|416.87|414.87|22
1722472240000|2024-08-01 00:30:40|417|415|416.99|414.99|417.02|415.02|416.96|414.96|19
1722472250000|2024-08-01 00:30:50|416.98|414.98|416.59|414.59|416.98|414.98|416.59|414.59|23
1722472260000|2024-08-01 00:31:00|416.48|414.48|416.22|414.22|416.56|414.56|416.2|414.2|23
1722472270000|2024-08-01 00:31:10|416.23|414.23|416.45|414.45|416.47|414.47|416.23|414.23|23
1722472280000|2024-08-01 00:31:20|416.42|414.42|416.69|414.69|416.69|414.69|416.31|414.31|23
1722472290000|2024-08-01 00:31:30|416.71|414.71|416.91|414.91|417|415|416.71|414.71|25
1722472300000|2024-08-01 00:31:40|416.94|414.94|417.08|415.08|417.1|415.1|416.88|414.88|20
1722472310000|2024-08-01 00:31:50|417.06|415.06|417.05|415.05|417.18|415.18|417.02|415.02|19
1722472320000|2024-08-01 00:32:00|417.07|415.07|417|415|417.23|415.23|417|415|33
1722472330000|2024-08-01 00:32:10|416.95|414.95|417.01|415.01|417.05|415.05|416.94|414.94|16
1722472340000|2024-08-01 00:32:20|417|415|417.18|415.18|417.22|415.22|417|415|23
1722472350000|2024-08-01 00:32:30|417.21|415.21|417.5|415.5|417.5|415.5|417.21|415.21|24
1722472360000|2024-08-01 00:32:40|417.56|415.56|417.67|415.67|417.67|415.67|417.38|415.38|26
1722472370000|2024-08-01 00:32:50|417.68|415.68|417.7|415.7|417.86|415.86|417.68|415.68|20
1722472380000|2024-08-01 00:33:00|417.71|415.71|417.41|415.41|417.78|415.78|417.41|415.41|29
1722472390000|2024-08-01 00:33:10|417.4|415.4|417.46|415.46|417.46|415.46|417.3|415.3|25
1722472400000|2024-08-01 00:33:20|417.49|415.49|417.31|415.31|417.58|415.58|417.31|415.31|29
1722472410000|2024-08-01 00:33:30|417.26|415.26|417.03|415.03|417.26|415.26|416.99|414.99|21
1722472420000|2024-08-01 00:33:40|416.96|414.96|416.89|414.89|416.96|414.96|416.85|414.85|10
1722472430000|2024-08-01 00:33:50|416.94|414.94|416.97|414.97|416.98|414.98|416.88|414.88|19
1722472440000|2024-08-01 00:34:00|417|415|417.01|415.01|417.04|415.04|416.99|414.99|19
1722472450000|2024-08-01 00:34:10|417|415|417.4|415.4|417.45|415.45|417|415|21
1722472460000|2024-08-01 00:34:20|417.39|415.39|417.47|415.47|417.47|415.47|417.36|415.36|13
1722472470000|2024-08-01 00:34:30|417.48|415.48|417.52|415.52|417.53|415.53|417.47|415.47|12
1722472480000|2024-08-01 00:34:40|417.53|415.53|417.56|415.56|417.65|415.65|417.46|415.46|25
1722472490000|2024-08-01 00:34:50|417.54|415.54|417.49|415.49|417.54|415.54|417.43|415.43|23
1722472500000|2024-08-01 00:35:00|417.47|415.47|417.69|415.69|417.69|415.69|417.44|415.44|12
1722472510000|2024-08-01 00:35:10|417.66|415.66|417.98|415.98|417.98|415.98|417.66|415.66|14
1722472520000|2024-08-01 00:35:20|417.97|415.97|417.82|415.82|417.97|415.97|417.8|415.8|20
1722472530000|2024-08-01 00:35:30|417.83|415.83|417.88|415.88|417.91|415.91|417.83|415.83|19
1722472540000|2024-08-01 00:35:40|417.89|415.89|417.91|415.91|417.96|415.96|417.82|415.82|19
1722472550000|2024-08-01 00:35:50|417.86|415.86|417.9|415.9|417.98|415.98|417.86|415.86|18
1722472560000|2024-08-01 00:36:00|417.91|415.91|417.96|415.96|417.96|415.96|417.71|415.71|25
1722472570000|2024-08-01 00:36:10|417.97|415.97|417.91|415.91|418.11|416.11|417.89|415.89|29
1722472580000|2024-08-01 00:36:20|417.94|415.94|418.01|416.01|418.01|416.01|417.84|415.84|19
1722472590000|2024-08-01 00:36:30|418.05|416.05|418.09|416.09|418.12|416.12|418.04|416.04|21
1722472600000|2024-08-01 00:36:40|418.1|416.1|418.2|416.2|418.2|416.2|418.01|416.01|17
1722472610000|2024-08-01 00:36:50|418.19|416.19|418.27|416.27|418.34|416.34|418.18|416.18|26
1722472620000|2024-08-01 00:37:00|418.29|416.29|418.43|416.43|418.45|416.45|418.29|416.29|20
1722472630000|2024-08-01 00:37:10|418.41|416.41|418.64|416.64|418.64|416.64|418.41|416.41|24
1722472640000|2024-08-01 00:37:20|418.65|416.65|418.62|416.62|418.81|416.81|418.61|416.61|20
1722472650000|2024-08-01 00:37:30|418.63|416.63|418.66|416.66|418.72|416.72|418.61|416.61|19
1722472660000|2024-08-01 00:37:40|418.65|416.65|418.84|416.84|418.84|416.84|418.62|416.62|18
1722472670000|2024-08-01 00:37:50|418.83|416.83|418.8|416.8|418.94|416.94|418.73|416.73|18
1722472680000|2024-08-01 00:38:00|418.81|416.81|419.05|417.05|419.05|417.05|418.78|416.78|18
1722472690000|2024-08-01 00:38:10|419.1|417.1|419.07|417.07|419.12|417.12|418.99|416.99|22
1722472700000|2024-08-01 00:38:20|419.08|417.08|419.11|417.11|419.13|417.13|419.08|417.08|15
1722472710000|2024-08-01 00:38:30|419.06|417.06|419.15|417.15|419.15|417.15|418.95|416.95|17
1722472720000|2024-08-01 00:38:40|419.36|417.36|419.34|417.34|419.36|417.36|419.26|417.26|22
1722472730000|2024-08-01 00:38:50|419.35|417.35|419.38|417.38|419.46|417.46|419.35|417.35|19
1722472740000|2024-08-01 00:39:00|419.36|417.36|419.36|417.36|419.42|417.42|419.32|417.32|19
1722472750000|2024-08-01 00:39:10|419.32|417.32|419.42|417.42|419.42|417.42|419.32|417.32|15
1722472760000|2024-08-01 00:39:20|419.39|417.39|419.41|417.41|419.47|417.47|419.39|417.39|22
1722472770000|2024-08-01 00:39:30|419.42|417.42|419.44|417.44|419.46|417.46|419.4|417.4|21
1722472780000|2024-08-01 00:39:40|419.42|417.42|419.22|417.22|419.42|417.42|419.22|417.22|26
1722472790000|2024-08-01 00:39:50|419.21|417.21|419.21|417.21|419.28|417.28|419.2|417.2|16
1722472800000|2024-08-01 00:40:00|419.2|417.2|418.98|416.98|419.2|417.2|418.98|416.98|19
1722472810000|2024-08-01 00:40:10|418.93|416.93|418.97|416.97|418.97|416.97|418.78|416.78|28
1722472820000|2024-08-01 00:40:20|418.98|416.98|418.97|416.97|418.99|416.99|418.9|416.9|16
1722472830000|2024-08-01 00:40:30|418.96|416.96|418.73|416.73|418.99|416.99|418.73|416.73|24
1722472840000|2024-08-01 00:40:40|418.56|416.56|418.53|416.53|418.56|416.56|418.48|416.48|8
1722472850000|2024-08-01 00:40:50|418.49|416.49|418.41|416.41|418.55|416.55|418.41|416.41|16
1722472860000|2024-08-01 00:41:00|418.4|416.4|418.55|416.55|418.6|416.6|418.4|416.4|19
1722472870000|2024-08-01 00:41:10|418.57|416.57|418.27|416.27|418.57|416.57|418.22|416.22|28
1722472880000|2024-08-01 00:41:20|418.26|416.26|418.29|416.29|418.32|416.32|418.24|416.24|15
1722472890000|2024-08-01 00:41:30|418.28|416.28|418.11|416.11|418.28|416.28|418.11|416.11|25
1722472900000|2024-08-01 00:41:40|418.12|416.12|418.19|416.19|418.24|416.24|418.09|416.09|15
1722472910000|2024-08-01 00:41:50|418.18|416.18|418.2|416.2|418.2|416.2|418.08|416.08|19
1722472920000|2024-08-01 00:42:00|418.23|416.23|418.12|416.12|418.23|416.23|418.09|416.09|20
1722472930000|2024-08-01 00:42:10|418.13|416.13|418.06|416.06|418.13|416.13|418.06|416.06|12
1722472940000|2024-08-01 00:42:20|418.07|416.07|418.11|416.11|418.12|416.12|418.06|416.06|17
1722472950000|2024-08-01 00:42:30|418.13|416.13|418.2|416.2|418.21|416.21|418.13|416.13|13
1722472960000|2024-08-01 00:42:40|418.21|416.21|418.15|416.15|418.21|416.21|418.15|416.15|9
1722472970000|2024-08-01 00:42:50|418.13|416.13|418.06|416.06|418.13|416.13|418.06|416.06|11
1722472980000|2024-08-01 00:43:00|418.05|416.05|418.04|416.04|418.05|416.05|418.04|416.04|2
1722472990000|2024-08-01 00:43:10|418.05|416.05|418.04|416.04|418.05|416.05|418.04|416.04|2
1722473000000|2024-08-01 00:43:20|418.05|416.05|418.04|416.04|418.05|416.05|418.04|416.04|2
1722473010000|2024-08-01 00:43:30|418.05|416.05|418.05|416.05|418.05|416.05|418.04|416.04|3
1722473020000|2024-08-01 00:43:40|418.04|416.04|418.05|416.05|418.05|416.05|418.03|416.03|5
1722473030000|2024-08-01 00:43:50|418.04|416.04|417.66|415.66|418.04|416.04|417.66|415.66|7
1722473040000|2024-08-01 00:44:00|417.71|415.71|417.58|415.58|417.79|415.79|417.58|415.58|19
1722473050000|2024-08-01 00:44:10|417.57|415.57|417.51|415.51|417.58|415.58|417.49|415.49|16
1722473060000|2024-08-01 00:44:20|417.49|415.49|417.46|415.46|417.5|415.5|417.38|415.38|16
1722473070000|2024-08-01 00:44:30|417.44|415.44|417.39|415.39|417.44|415.44|417.35|415.35|8
1722473080000|2024-08-01 00:44:40|417.38|415.38|417.34|415.34|417.38|415.38|417.33|415.33|7
1722473090000|2024-08-01 00:44:50|417.35|415.35|417.37|415.37|417.38|415.38|417.24|415.24|17
1722473100000|2024-08-01 00:45:00|417.36|415.36|417.34|415.34|417.37|415.37|417.32|415.32|16
1722473110000|2024-08-01 00:45:10|417.35|415.35|416.79|414.79|417.38|415.38|416.79|414.79|25
1722473120000|2024-08-01 00:45:20|416.8|414.8|416.66|414.66|416.8|414.8|416.49|414.49|26
1722473130000|2024-08-01 00:45:30|416.71|414.71|416.48|414.48|416.79|414.79|416.48|414.48|29
1722473140000|2024-08-01 00:45:40|416.53|414.53|416.59|414.59|416.61|414.61|416.51|414.51|18
1722473150000|2024-08-01 00:45:50|416.58|414.58|416.49|414.49|416.65|414.65|416.49|414.49|22
1722473160000|2024-08-01 00:46:00|416.46|414.46|416.35|414.35|416.46|414.46|416.27|414.27|21
1722473170000|2024-08-01 00:46:10|416.34|414.34|416.3|414.3|416.46|414.46|416.29|414.29|23
1722473180000|2024-08-01 00:46:20|416.29|414.29|415.75|413.75|416.29|414.29|415.73|413.73|25
1722473190000|2024-08-01 00:46:30|415.72|413.72|415.77|413.77|415.77|413.77|415.64|413.64|13
1722473200000|2024-08-01 00:46:40|415.75|413.75|415.77|413.77|415.77|413.77|415.69|413.69|20
1722473210000|2024-08-01 00:46:50|415.78|413.78|415.83|413.83|416.01|414.01|415.78|413.78|20
1722473220000|2024-08-01 00:47:00|415.81|413.81|415.84|413.84|415.84|413.84|415.73|413.73|26
1722473230000|2024-08-01 00:47:10|415.82|413.82|415.64|413.64|415.82|413.82|415.64|413.64|22
1722473240000|2024-08-01 00:47:20|415.72|413.72|415.81|413.81|415.87|413.87|415.64|413.64|23
1722473250000|2024-08-01 00:47:30|415.83|413.83|416.13|414.13|416.18|414.18|415.83|413.83|22
1722473260000|2024-08-01 00:47:40|416.16|414.16|416.16|414.16|416.17|414.17|416.15|414.15|7
1722473270000|2024-08-01 00:47:50|416.15|414.15|415.82|413.82|416.15|414.15|415.82|413.82|28
1722473280000|2024-08-01 00:48:00|415.79|413.79|415.9|413.9|415.9|413.9|415.71|413.71|33
1722473290000|2024-08-01 00:48:10|415.92|413.92|416.5|414.5|416.5|414.5|415.92|413.92|29
1722473300000|2024-08-01 00:48:20|416.58|414.58|416.23|414.23|416.59|414.59|416.21|414.21|29
1722473310000|2024-08-01 00:48:30|416.24|414.24|416.72|414.72|416.74|414.74|416.24|414.24|25
1722473320000|2024-08-01 00:48:40|416.7|414.7|416.48|414.48|416.75|414.75|416.48|414.48|23
1722473330000|2024-08-01 00:48:50|416.47|414.47|416.72|414.72|416.8|414.8|416.43|414.43|32
1722473340000|2024-08-01 00:49:00|416.74|414.74|416.17|414.17|416.82|414.82|416.17|414.17|32
1722473350000|2024-08-01 00:49:10|416.19|414.19|416.47|414.47|416.52|414.52|416.19|414.19|25
1722473360000|2024-08-01 00:49:20|416.43|414.43|416.5|414.5|416.52|414.52|416.32|414.32|26
1722473370000|2024-08-01 00:49:30|416.51|414.51|416.75|414.75|416.8|414.8|416.46|414.46|22
1722473380000|2024-08-01 00:49:40|416.74|414.74|416.8|414.8|416.81|414.81|416.72|414.72|20
1722473390000|2024-08-01 00:49:50|416.79|414.79|416.79|414.79|416.81|414.81|416.64|414.64|24
1722473400000|2024-08-01 00:50:00|416.8|414.8|416.85|414.85|416.89|414.89|416.77|414.77|26
1722473410000|2024-08-01 00:50:10|416.84|414.84|417.09|415.09|417.09|415.09|416.82|414.82|19
1722473420000|2024-08-01 00:50:20|417.08|415.08|416.63|414.63|417.14|415.14|416.63|414.63|17
1722473430000|2024-08-01 00:50:30|416.58|414.58|416.7|414.7|416.7|414.7|416.58|414.58|11
1722473440000|2024-08-01 00:50:40|416.66|414.66|416.69|414.69|416.79|414.79|416.61|414.61|25
1722473450000|2024-08-01 00:50:50|416.67|414.67|416.72|414.72|416.8|414.8|416.67|414.67|19
1722473460000|2024-08-01 00:51:00|416.74|414.74|417.27|415.27|417.28|415.28|416.74|414.74|24
1722473470000|2024-08-01 00:51:10|417.3|415.3|417.35|415.35|417.35|415.35|417.22|415.22|24
1722473480000|2024-08-01 00:51:20|417.32|415.32|417.47|415.47|417.47|415.47|417.31|415.31|11
1722473490000|2024-08-01 00:51:30|417.48|415.48|417.75|415.75|417.75|415.75|417.46|415.46|22
1722473500000|2024-08-01 00:51:40|417.72|415.72|417.64|415.64|417.74|415.74|417.62|415.62|28
1722473510000|2024-08-01 00:51:50|417.63|415.63|417.74|415.74|417.74|415.74|417.54|415.54|24
1722473520000|2024-08-01 00:52:00|417.76|415.76|417.63|415.63|417.76|415.76|417.58|415.58|22
1722473530000|2024-08-01 00:52:10|417.62|415.62|417.52|415.52|417.62|415.62|417.34|415.34|19
1722473540000|2024-08-01 00:52:20|417.51|415.51|417.63|415.63|417.63|415.63|417.4|415.4|21
1722473550000|2024-08-01 00:52:30|417.66|415.66|417.65|415.65|417.69|415.69|417.62|415.62|22
1722473560000|2024-08-01 00:52:40|417.64|415.64|417.4|415.4|417.65|415.65|417.29|415.29|23
1722473570000|2024-08-01 00:52:50|417.43|415.43|417.34|415.34|417.47|415.47|417.34|415.34|22
1722473580000|2024-08-01 00:53:00|417.31|415.31|417.47|415.47|417.49|415.49|417.31|415.31|13
1722473590000|2024-08-01 00:53:10|417.48|415.48|417.53|415.53|417.54|415.54|417.46|415.46|17
1722473600000|2024-08-01 00:53:20|417.52|415.52|417.62|415.62|417.62|415.62|417.47|415.47|20
1722473610000|2024-08-01 00:53:30|417.6|415.6|417.28|415.28|417.6|415.6|417.28|415.28|17
1722473620000|2024-08-01 00:53:40|417.22|415.22|417.35|415.35|417.4|415.4|417.22|415.22|19
1722473630000|2024-08-01 00:53:50|417.34|415.34|417.51|415.51|417.51|415.51|417.34|415.34|19
1722473640000|2024-08-01 00:54:00|417.53|415.53|417.48|415.48|417.55|415.55|417.46|415.46|20
1722473650000|2024-08-01 00:54:10|417.46|415.46|417.31|415.31|417.46|415.46|417.21|415.21|19
1722473660000|2024-08-01 00:54:20|417.32|415.32|417.47|415.47|417.57|415.57|417.32|415.32|22
1722473670000|2024-08-01 00:54:30|417.55|415.55|417.54|415.54|417.57|415.57|417.45|415.45|15
1722473680000|2024-08-01 00:54:40|417.51|415.51|417.48|415.48|417.58|415.58|417.46|415.46|19
1722473690000|2024-08-01 00:54:50|417.47|415.47|417.47|415.47|417.54|415.54|417.43|415.43|14
1722473700000|2024-08-01 00:55:00|417.46|415.46|417.06|415.06|417.46|415.46|417.06|415.06|20
1722473710000|2024-08-01 00:55:10|417.05|415.05|417.1|415.1|417.12|415.12|416.93|414.93|22
1722473720000|2024-08-01 00:55:20|417.11|415.11|417.15|415.15|417.18|415.18|417.06|415.06|20
1722473730000|2024-08-01 00:55:30|417.14|415.14|417.01|415.01|417.14|415.14|416.88|414.88|18
1722473740000|2024-08-01 00:55:40|417|415|416.93|414.93|417.06|415.06|416.93|414.93|20
1722473750000|2024-08-01 00:55:50|416.96|414.96|416.8|414.8|416.96|414.96|416.8|414.8|21
1722473760000|2024-08-01 00:56:00|416.76|414.76|416.73|414.73|416.84|414.84|416.67|414.67|20
1722473770000|2024-08-01 00:56:10|416.74|414.74|416.59|414.59|416.75|414.75|416.59|414.59|18
1722473780000|2024-08-01 00:56:20|416.56|414.56|416.48|414.48|416.63|414.63|416.39|414.39|20
1722473790000|2024-08-01 00:56:30|416.49|414.49|416.65|414.65|416.65|414.65|416.45|414.45|13
1722473800000|2024-08-01 00:56:40|416.64|414.64|416.45|414.45|416.64|414.64|416.43|414.43|23
1722473810000|2024-08-01 00:56:50|416.47|414.47|416.56|414.56|416.6|414.6|416.47|414.47|14
1722473820000|2024-08-01 00:57:00|416.53|414.53|416.55|414.55|416.65|414.65|416.46|414.46|12
1722473830000|2024-08-01 00:57:10|416.54|414.54|416.68|414.68|416.7|414.7|416.49|414.49|12
1722473840000|2024-08-01 00:57:20|416.7|414.7|416.83|414.83|416.84|414.84|416.7|414.7|18
1722473850000|2024-08-01 00:57:30|416.82|414.82|416.84|414.84|416.88|414.88|416.81|414.81|11
1722473860000|2024-08-01 00:57:40|416.9|414.9|416.99|414.99|416.99|414.99|416.89|414.89|12
1722473870000|2024-08-01 00:57:50|417|415|416.99|414.99|417.02|415.02|416.92|414.92|18
1722473880000|2024-08-01 00:58:00|416.98|414.98|417.03|415.03|417.07|415.07|416.9|414.9|21
1722473890000|2024-08-01 00:58:10|417.06|415.06|417.09|415.09|417.1|415.1|417.06|415.06|16
1722473900000|2024-08-01 00:58:20|417.06|415.06|417.06|415.06|417.11|415.11|417.06|415.06|18
1722473910000|2024-08-01 00:58:30|417.08|415.08|416.88|414.88|417.08|415.08|416.82|414.82|25
1722473920000|2024-08-01 00:58:40|416.89|414.89|417.04|415.04|417.05|415.05|416.86|414.86|15
1722473930000|2024-08-01 00:58:50|417.05|415.05|416.97|414.97|417.08|415.08|416.96|414.96|18
1722473940000|2024-08-01 00:59:00|416.96|414.96|416.83|414.83|416.96|414.96|416.81|414.81|18
1722473950000|2024-08-01 00:59:10|416.84|414.84|416.72|414.72|416.85|414.85|416.72|414.72|15
1722473960000|2024-08-01 00:59:20|416.73|414.73|416.82|414.82|416.83|414.83|416.71|414.71|12
1722473970000|2024-08-01 00:59:30|416.83|414.83|416.96|414.96|416.99|414.99|416.83|414.83|18
1722473980000|2024-08-01 00:59:40|416.95|414.95|416.82|414.82|416.98|414.98|416.82|414.82|19
1722473990000|2024-08-01 00:59:50|416.83|414.83|416.75|414.75|416.88|414.88|416.75|414.75|22
1722474000000|2024-08-01 01:00:00|416.73|414.73|416.44|414.44|416.73|414.73|416.44|414.44|21
1722474010000|2024-08-01 01:00:10|416.43|414.43|416.32|414.32|416.43|414.43|416.22|414.22|17
1722474020000|2024-08-01 01:00:20|416.33|414.33|416.61|414.61|416.61|414.61|416.31|414.31|23
1722474030000|2024-08-01 01:00:30|416.7|414.7|416.45|414.45|416.7|414.7|416.39|414.39|23
1722474040000|2024-08-01 01:00:40|416.43|414.43|416.41|414.41|416.6|414.6|416.38|414.38|28
1722474050000|2024-08-01 01:00:50|416.4|414.4|416.56|414.56|416.58|414.58|416.32|414.32|25
1722474060000|2024-08-01 01:01:00|416.52|414.52|416.31|414.31|416.59|414.59|416.31|414.31|27
1722474070000|2024-08-01 01:01:10|416.3|414.3|416.32|414.32|416.35|414.35|416.16|414.16|23
1722474080000|2024-08-01 01:01:20|416.33|414.33|416.27|414.27|416.38|414.38|416.27|414.27|28
1722474090000|2024-08-01 01:01:30|416.25|414.25|416.4|414.4|416.41|414.41|416.23|414.23|13
1722474100000|2024-08-01 01:01:40|416.42|414.42|416.73|414.73|416.73|414.73|416.41|414.41|21
1722474110000|2024-08-01 01:01:50|416.74|414.74|416.98|414.98|416.98|414.98|416.74|414.74|17
1722474120000|2024-08-01 01:02:00|416.97|414.97|416.98|414.98|417.01|415.01|416.9|414.9|27
1722474130000|2024-08-01 01:02:10|416.97|414.97|416.77|414.77|416.97|414.97|416.61|414.61|16
1722474140000|2024-08-01 01:02:20|416.76|414.76|416.89|414.89|416.89|414.89|416.7|414.7|18
1722474150000|2024-08-01 01:02:30|416.91|414.91|416.99|414.99|417.03|415.03|416.91|414.91|21
1722474160000|2024-08-01 01:02:40|417.01|415.01|416.88|414.88|417.03|415.03|416.88|414.88|22
1722474170000|2024-08-01 01:02:50|416.81|414.81|416.71|414.71|416.81|414.81|416.67|414.67|14
1722474180000|2024-08-01 01:03:00|416.7|414.7|416.88|414.88|416.88|414.88|416.7|414.7|15
1722474190000|2024-08-01 01:03:10|416.89|414.89|416.93|414.93|416.93|414.93|416.86|414.86|19
1722474200000|2024-08-01 01:03:20|416.94|414.94|417.27|415.27|417.27|415.27|416.92|414.92|20
1722474210000|2024-08-01 01:03:30|417.28|415.28|417.3|415.3|417.35|415.35|417.28|415.28|11
1722474220000|2024-08-01 01:03:40|417.28|415.28|417.23|415.23|417.36|415.36|417.23|415.23|15
1722474230000|2024-08-01 01:03:50|417.26|415.26|417.38|415.38|417.52|415.52|417.26|415.26|26
1722474240000|2024-08-01 01:04:00|417.37|415.37|417.28|415.28|417.4|415.4|417.27|415.27|27
1722474250000|2024-08-01 01:04:10|417.27|415.27|417.3|415.3|417.31|415.31|417.13|415.13|26
1722474260000|2024-08-01 01:04:20|417.31|415.31|417.3|415.3|417.39|415.39|417.28|415.28|14
1722474270000|2024-08-01 01:04:30|417.29|415.29|417.16|415.16|417.29|415.29|417.16|415.16|14
1722474280000|2024-08-01 01:04:40|417.15|415.15|416.93|414.93|417.17|415.17|416.93|414.93|28
1722474290000|2024-08-01 01:04:50|416.95|414.95|416.81|414.81|416.95|414.95|416.79|414.79|27
1722474300000|2024-08-01 01:05:00|416.82|414.82|416.36|414.36|416.82|414.82|416.33|414.33|23
1722474310000|2024-08-01 01:05:10|416.37|414.37|416.25|414.25|416.37|414.37|416.1|414.1|24
1722474320000|2024-08-01 01:05:20|416.24|414.24|416.23|414.23|416.36|414.36|416.21|414.21|22
1722474330000|2024-08-01 01:05:30|416.22|414.22|416.22|414.22|416.44|414.44|416.19|414.19|23
1722474340000|2024-08-01 01:05:40|416.23|414.23|416.15|414.15|416.28|414.28|416.15|414.15|20
1722474350000|2024-08-01 01:05:50|416.12|414.12|416.2|414.2|416.2|414.2|416.04|414.04|26
1722474360000|2024-08-01 01:06:00|416.21|414.21|416.02|414.02|416.22|414.22|416.02|414.02|19
1722474370000|2024-08-01 01:06:10|415.99|413.99|415.81|413.81|415.99|413.99|415.81|413.81|26
1722474380000|2024-08-01 01:06:20|415.83|413.83|415.64|413.64|415.85|413.85|415.64|413.64|19
1722474390000|2024-08-01 01:06:30|415.62|413.62|415.65|413.65|415.69|413.69|415.62|413.62|8
1722474400000|2024-08-01 01:06:40|415.66|413.66|415.61|413.61|415.85|413.85|415.61|413.61|13
1722474410000|2024-08-01 01:06:50|415.6|413.6|415.59|413.59|415.6|413.6|415.57|413.57|6
1722474420000|2024-08-01 01:07:00|415.58|413.58|415.55|413.55|415.59|413.59|415.55|413.55|8
1722474430000|2024-08-01 01:07:10|415.54|413.54|415.59|413.59|415.59|413.59|415.54|413.54|11
1722474440000|2024-08-01 01:07:20|415.62|413.62|415.64|413.64|415.64|413.64|415.59|413.59|10
1722474450000|2024-08-01 01:07:30|415.61|413.61|415.62|413.62|415.64|413.64|415.6|413.6|4
1722474460000|2024-08-01 01:07:40|415.61|413.61|415.76|413.76|415.76|413.76|415.59|413.59|9
1722474470000|2024-08-01 01:07:50|415.79|413.79|415.75|413.75|415.82|413.82|415.72|413.72|17
1722474480000|2024-08-01 01:08:00|415.74|413.74|415.64|413.64|415.74|413.74|415.64|413.64|5
1722474490000|2024-08-01 01:08:10|415.63|413.63|415.6|413.6|415.64|413.64|415.6|413.6|4
1722474500000|2024-08-01 01:08:20|415.59|413.59|415.6|413.6|415.6|413.6|415.59|413.59|2
1722474510000|2024-08-01 01:08:30|415.59|413.59|415.64|413.64|415.64|413.64|415.56|413.56|7
1722474520000|2024-08-01 01:08:40|415.61|413.61|415.31|413.31|415.64|413.64|415.31|413.31|8
1722474530000|2024-08-01 01:08:50|415.35|413.35|415.37|413.37|415.37|413.37|415.24|413.24|17
1722474540000|2024-08-01 01:09:00|415.31|413.31|415.26|413.26|415.34|413.34|415.25|413.25|25
1722474550000|2024-08-01 01:09:10|415.29|413.29|415.53|413.53|415.53|413.53|415.26|413.26|26
1722474560000|2024-08-01 01:09:20|415.54|413.54|415.48|413.48|415.54|413.54|415.41|413.41|23
1722474570000|2024-08-01 01:09:30|415.47|413.47|415.41|413.41|415.51|413.51|415.35|413.35|20
1722474580000|2024-08-01 01:09:40|415.36|413.36|415.16|413.16|415.37|413.37|415.16|413.16|14
1722474590000|2024-08-01 01:09:50|415.18|413.18|415.02|413.02|415.21|413.21|415.02|413.02|24
1722474600000|2024-08-01 01:10:00|414.98|412.98|414.66|412.66|414.98|412.98|414.62|412.62|22
1722474610000|2024-08-01 01:10:10|414.67|412.67|414.89|412.89|414.89|412.89|414.62|412.62|23
1722474620000|2024-08-01 01:10:20|414.94|412.94|415.21|413.21|415.25|413.25|414.91|412.91|22
1722474630000|2024-08-01 01:10:30|415.15|413.15|415.08|413.08|415.15|413.15|415.06|413.06|13
1722474640000|2024-08-01 01:10:40|415.07|413.07|414.84|412.84|415.07|413.07|414.81|412.81|21
1722474650000|2024-08-01 01:10:50|414.85|412.85|414.88|412.88|414.89|412.89|414.84|412.84|28
1722474660000|2024-08-01 01:11:00|414.89|412.89|415.15|413.15|415.15|413.15|414.89|412.89|18
1722474670000|2024-08-01 01:11:10|415.16|413.16|415.73|413.73|415.74|413.74|415.16|413.16|13
1722474680000|2024-08-01 01:11:20|415.72|413.72|415.82|413.82|415.95|413.95|415.68|413.68|22
1722474690000|2024-08-01 01:11:30|415.79|413.79|415.86|413.86|415.91|413.91|415.79|413.79|21
1722474700000|2024-08-01 01:11:40|415.83|413.83|416|414|416.03|414.03|415.8|413.8|30
1722474710000|2024-08-01 01:11:50|415.98|413.98|416.09|414.09|416.09|414.09|415.98|413.98|10
1722474720000|2024-08-01 01:12:00|416.17|414.17|416.3|414.3|416.31|414.31|416.02|414.02|32
1722474730000|2024-08-01 01:12:10|416.27|414.27|415.89|413.89|416.27|414.27|415.82|413.82|26
1722474740000|2024-08-01 01:12:20|415.88|413.88|415.86|413.86|415.99|413.99|415.83|413.83|23
1722474750000|2024-08-01 01:12:30|415.85|413.85|416|414|416|414|415.84|413.84|23
1722474760000|2024-08-01 01:12:40|416.02|414.02|416.11|414.11|416.14|414.14|415.97|413.97|23
1722474770000|2024-08-01 01:12:50|416.08|414.08|416.01|414.01|416.09|414.09|415.97|413.97|17
1722474780000|2024-08-01 01:13:00|416|414|416.05|414.05|416.06|414.06|415.99|413.99|13
1722474790000|2024-08-01 01:13:10|416.07|414.07|415.82|413.82|416.1|414.1|415.82|413.82|25
1722474800000|2024-08-01 01:13:20|415.81|413.81|415.4|413.4|415.81|413.81|415.4|413.4|26
1722474810000|2024-08-01 01:13:30|415.38|413.38|415.4|413.4|415.43|413.43|415.34|413.34|26
1722474820000|2024-08-01 01:13:40|415.41|413.41|415.31|413.31|415.43|413.43|415.3|413.3|15
1722474830000|2024-08-01 01:13:50|415.29|413.29|415.2|413.2|415.29|413.29|415.2|413.2|15
1722474840000|2024-08-01 01:14:00|415.18|413.18|415.19|413.19|415.21|413.21|415.14|413.14|15
1722474850000|2024-08-01 01:14:10|415.18|413.18|415.25|413.25|415.25|413.25|415.12|413.12|15
1722474860000|2024-08-01 01:14:20|415.26|413.26|415.41|413.41|415.44|413.44|415.26|413.26|20
1722474870000|2024-08-01 01:14:30|415.4|413.4|415.38|413.38|415.42|413.42|415.33|413.33|18
1722474880000|2024-08-01 01:14:40|415.37|413.37|415.21|413.21|415.39|413.39|415.21|413.21|12
1722474890000|2024-08-01 01:14:50|415.16|413.16|414.99|412.99|415.16|413.16|414.87|412.87|23
1722474900000|2024-08-01 01:15:00|414.96|412.96|415.03|413.03|415.08|413.08|414.96|412.96|21
1722474910000|2024-08-01 01:15:10|415.02|413.02|414.89|412.89|415.04|413.04|414.89|412.89|19
1722474920000|2024-08-01 01:15:20|414.82|412.82|414.96|412.96|415|413|414.82|412.82|13
1722474930000|2024-08-01 01:15:30|414.97|412.97|415.03|413.03|415.11|413.11|414.97|412.97|25
1722474940000|2024-08-01 01:15:40|415.02|413.02|415|413|415.06|413.06|414.92|412.92|16
1722474950000|2024-08-01 01:15:50|415.01|413.01|415.07|413.07|415.12|413.12|415.01|413.01|20
1722474960000|2024-08-01 01:16:00|415.05|413.05|415.01|413.01|415.3|413.3|415.01|413.01|24
1722474970000|2024-08-01 01:16:10|414.96|412.96|414.73|412.73|414.96|412.96|414.71|412.71|20
1722474980000|2024-08-01 01:16:20|414.68|412.68|414.55|412.55|414.7|412.7|414.55|412.55|20
1722474990000|2024-08-01 01:16:30|414.56|412.56|414.83|412.83|414.83|412.83|414.55|412.55|20
1722475000000|2024-08-01 01:16:40|414.84|412.84|414.89|412.89|414.93|412.93|414.84|412.84|23
1722475010000|2024-08-01 01:16:50|414.9|412.9|414.91|412.91|414.97|412.97|414.88|412.88|12
1722475020000|2024-08-01 01:17:00|414.96|412.96|414.82|412.82|414.99|412.99|414.71|412.71|25
1722475030000|2024-08-01 01:17:10|414.92|412.92|414.97|412.97|414.98|412.98|414.89|412.89|23
1722475040000|2024-08-01 01:17:20|414.99|412.99|414.54|412.54|415|413|414.53|412.53|22
1722475050000|2024-08-01 01:17:30|414.52|412.52|414.35|412.35|414.56|412.56|414.33|412.33|21
1722475060000|2024-08-01 01:17:40|414.38|412.38|414.45|412.45|414.56|412.56|414.35|412.35|31
1722475070000|2024-08-01 01:17:50|414.43|412.43|414.35|412.35|414.47|412.47|414.34|412.34|19
1722475080000|2024-08-01 01:18:00|414.36|412.36|414.54|412.54|414.58|412.58|414.36|412.36|26
1722475090000|2024-08-01 01:18:10|414.59|412.59|414.58|412.58|414.6|412.6|414.47|412.47|28
1722475100000|2024-08-01 01:18:20|414.6|412.6|414.54|412.54|414.63|412.63|414.44|412.44|22
1722475110000|2024-08-01 01:18:30|414.55|412.55|414.44|412.44|414.57|412.57|414.41|412.41|17
1722475120000|2024-08-01 01:18:40|414.43|412.43|414.31|412.31|414.43|412.43|414.29|412.29|13
1722475130000|2024-08-01 01:18:50|414.3|412.3|414.45|412.45|414.47|412.47|414.3|412.3|15
1722475140000|2024-08-01 01:19:00|414.46|412.46|414.78|412.78|414.81|412.81|414.46|412.46|23
1722475150000|2024-08-01 01:19:10|414.81|412.81|414.82|412.82|414.86|412.86|414.73|412.73|18
1722475160000|2024-08-01 01:19:20|414.77|412.77|414.8|412.8|415.01|413.01|414.77|412.77|20
1722475170000|2024-08-01 01:19:30|414.69|412.69|414.76|412.76|414.78|412.78|414.66|412.66|21
1722475180000|2024-08-01 01:19:40|414.77|412.77|414.8|412.8|414.8|412.8|414.69|412.69|19
1722475190000|2024-08-01 01:19:50|414.76|412.76|414.97|412.97|414.97|412.97|414.69|412.69|24
1722475200000|2024-08-01 01:20:00|414.98|412.98|414.79|412.79|415.06|413.06|414.79|412.79|23
1722475210000|2024-08-01 01:20:10|414.82|412.82|414.89|412.89|414.91|412.91|414.75|412.75|22
1722475220000|2024-08-01 01:20:20|414.9|412.9|415.03|413.03|415.06|413.06|414.83|412.83|24
1722475230000|2024-08-01 01:20:30|415.01|413.01|415.05|413.05|415.07|413.07|414.93|412.93|21
1722475240000|2024-08-01 01:20:40|415.06|413.06|415.25|413.25|415.25|413.25|415.03|413.03|20
1722475250000|2024-08-01 01:20:50|415.27|413.27|415.16|413.16|415.33|413.33|415.04|413.04|17
1722475260000|2024-08-01 01:21:00|415.15|413.15|415.27|413.27|415.31|413.31|415.11|413.11|19
1722475270000|2024-08-01 01:21:10|415.26|413.26|415.28|413.28|415.31|413.31|415.21|413.21|20
1722475280000|2024-08-01 01:21:20|415.29|413.29|415.03|413.03|415.3|413.3|415.02|413.02|17
1722475290000|2024-08-01 01:21:30|415.02|413.02|415.04|413.04|415.05|413.05|414.99|412.99|24
1722475300000|2024-08-01 01:21:40|415.09|413.09|414.71|412.71|415.09|413.09|414.71|412.71|24
1722475310000|2024-08-01 01:21:50|414.66|412.66|414.67|412.67|414.71|412.71|414.55|412.55|25
1722475320000|2024-08-01 01:22:00|414.68|412.68|414.62|412.62|414.84|412.84|414.62|412.62|21
1722475330000|2024-08-01 01:22:10|414.56|412.56|414.52|412.52|414.56|412.56|414.32|412.32|20
1722475340000|2024-08-01 01:22:20|414.53|412.53|414.36|412.36|414.53|412.53|414.35|412.35|24
1722475350000|2024-08-01 01:22:30|414.41|412.41|414.28|412.28|414.44|412.44|414.28|412.28|16
1722475360000|2024-08-01 01:22:40|414.29|412.29|414.34|412.34|414.41|412.41|414.29|412.29|26
1722475370000|2024-08-01 01:22:50|414.28|412.28|414.28|412.28|414.28|412.28|414.2|412.2|18
1722475380000|2024-08-01 01:23:00|414.26|412.26|414.27|412.27|414.3|412.3|414.18|412.18|18
1722475390000|2024-08-01 01:23:10|414.24|412.24|414.28|412.28|414.28|412.28|414.09|412.09|21
1722475400000|2024-08-01 01:23:20|414.3|412.3|414.37|412.37|414.43|412.43|414.3|412.3|15
1722475410000|2024-08-01 01:23:30|414.39|412.39|414.46|412.46|414.46|412.46|414.33|412.33|19
1722475420000|2024-08-01 01:23:40|414.45|412.45|414.49|412.49|414.49|412.49|414.45|412.45|4
1722475430000|2024-08-01 01:23:50|414.45|412.45|414.38|412.38|414.48|412.48|414.37|412.37|14
1722475440000|2024-08-01 01:24:00|414.4|412.4|414.27|412.27|414.47|412.47|414.27|412.27|24
1722475450000|2024-08-01 01:24:10|414.25|412.25|414.25|412.25|414.26|412.26|414.17|412.17|27
1722475460000|2024-08-01 01:24:20|414.22|412.22|414.03|412.03|414.22|412.22|414.01|412.01|22
1722475470000|2024-08-01 01:24:30|414.02|412.02|414.12|412.12|414.12|412.12|414.01|412.01|15
1722475480000|2024-08-01 01:24:40|414.15|412.15|414.19|412.19|414.21|412.21|414.11|412.11|17
1722475490000|2024-08-01 01:24:50|414.2|412.2|414.15|412.15|414.23|412.23|414.08|412.08|21
1722475500000|2024-08-01 01:25:00|414.14|412.14|414.16|412.16|414.16|412.16|414.13|412.13|10
1722475510000|2024-08-01 01:25:10|414.14|412.14|414.15|412.15|414.17|412.17|414.11|412.11|18
1722475520000|2024-08-01 01:25:20|414.14|412.14|414.2|412.2|414.2|412.2|414.1|412.1|17
1722475530000|2024-08-01 01:25:30|414.25|412.25|414.38|412.38|414.39|412.39|414.25|412.25|18
1722475540000|2024-08-01 01:25:40|414.39|412.39|414.42|412.42|414.42|412.42|414.38|412.38|8
1722475550000|2024-08-01 01:25:50|414.43|412.43|414.51|412.51|414.59|412.59|414.43|412.43|18
1722475560000|2024-08-01 01:26:00|414.52|412.52|414.85|412.85|414.85|412.85|414.52|412.52|23
1722475570000|2024-08-01 01:26:10|414.87|412.87|415.07|413.07|415.08|413.08|414.87|412.87|22
1722475580000|2024-08-01 01:26:20|415.12|413.12|414.95|412.95|415.12|413.12|414.88|412.88|20
1722475590000|2024-08-01 01:26:30|414.92|412.92|414.66|412.66|414.92|412.92|414.63|412.63|24
1722475600000|2024-08-01 01:26:40|414.65|412.65|414.44|412.44|414.65|412.65|414.43|412.43|24
1722475610000|2024-08-01 01:26:50|414.49|412.49|414.54|412.54|414.61|412.61|414.43|412.43|22
1722475620000|2024-08-01 01:27:00|414.56|412.56|414.68|412.68|414.68|412.68|414.48|412.48|27
1722475630000|2024-08-01 01:27:10|414.7|412.7|414.53|412.53|414.73|412.73|414.53|412.53|19
1722475640000|2024-08-01 01:27:20|414.54|412.54|414.54|412.54|414.55|412.55|414.39|412.39|23
1722475650000|2024-08-01 01:27:30|414.51|412.51|414.79|412.79|414.79|412.79|414.5|412.5|15
1722475660000|2024-08-01 01:27:40|414.75|412.75|414.83|412.83|414.83|412.83|414.73|412.73|21
1722475670000|2024-08-01 01:27:50|414.79|412.79|414.87|412.87|414.91|412.91|414.79|412.79|19
1722475680000|2024-08-01 01:28:00|414.88|412.88|415.1|413.1|415.12|413.12|414.88|412.88|13
1722475690000|2024-08-01 01:28:10|415.11|413.11|415.31|413.31|415.34|413.34|415.11|413.11|14
1722475700000|2024-08-01 01:28:20|415.3|413.3|415.26|413.26|415.32|413.32|415.23|413.23|24
1722475710000|2024-08-01 01:28:30|415.27|413.27|415.25|413.25|415.33|413.33|415.23|413.23|19
1722475720000|2024-08-01 01:28:40|415.14|413.14|415.29|413.29|415.29|413.29|415.14|413.14|19
1722475730000|2024-08-01 01:28:50|415.3|413.3|415.34|413.34|415.4|413.4|415.3|413.3|23
1722475740000|2024-08-01 01:29:00|415.32|413.32|415.26|413.26|415.39|413.39|415.25|413.25|22
1722475750000|2024-08-01 01:29:10|415.27|413.27|415.12|413.12|415.27|413.27|415.08|413.08|15
1722475760000|2024-08-01 01:29:20|415.13|413.13|415.08|413.08|415.17|413.17|415.08|413.08|19
1722475770000|2024-08-01 01:29:30|415.06|413.06|415.06|413.06|415.17|413.17|415.03|413.03|19
1722475780000|2024-08-01 01:29:40|415|413|415.06|413.06|415.07|413.07|414.93|412.93|19
1722475790000|2024-08-01 01:29:50|415.07|413.07|415.01|413.01|415.1|413.1|415|413|15
1722475800000|2024-08-01 01:30:00|414.99|412.99|414.87|412.87|415.07|413.07|414.87|412.87|26
1722475810000|2024-08-01 01:30:10|414.86|412.86|414.79|412.79|414.86|412.86|414.7|412.7|21
1722475820000|2024-08-01 01:30:20|414.77|412.77|414.82|412.82|414.83|412.83|414.65|412.65|14
1722475830000|2024-08-01 01:30:30|414.81|412.81|414.73|412.73|414.81|412.81|414.63|412.63|17
1722475840000|2024-08-01 01:30:40|414.69|412.69|414.6|412.6|414.69|412.69|414.59|412.59|16
1722475850000|2024-08-01 01:30:50|414.63|412.63|414.6|412.6|414.63|412.63|414.59|412.59|11
1722475860000|2024-08-01 01:31:00|414.56|412.56|414.49|412.49|414.6|412.6|414.48|412.48|21
1722475870000|2024-08-01 01:31:10|414.48|412.48|414.62|412.62|414.63|412.63|414.47|412.47|21
1722475880000|2024-08-01 01:31:20|414.63|412.63|414.52|412.52|414.64|412.64|414.51|412.51|19
1722475890000|2024-08-01 01:31:30|414.51|412.51|414.24|412.24|414.51|412.51|414.18|412.18|21
1722475900000|2024-08-01 01:31:40|414.23|412.23|414.2|412.2|414.23|412.23|414.15|412.15|6
1722475910000|2024-08-01 01:31:50|414.21|412.21|414.23|412.23|414.3|412.3|414.18|412.18|17
1722475920000|2024-08-01 01:32:00|414.21|412.21|414.47|412.47|414.49|412.49|414.16|412.16|22
1722475930000|2024-08-01 01:32:10|414.41|412.41|414.55|412.55|414.58|412.58|414.41|412.41|13
1722475940000|2024-08-01 01:32:20|414.59|412.59|414.42|412.42|414.72|412.72|414.42|412.42|23
1722475950000|2024-08-01 01:32:30|414.39|412.39|414.23|412.23|414.39|412.39|414.17|412.17|16
1722475960000|2024-08-01 01:32:40|414.25|412.25|414.26|412.26|414.26|412.26|414.15|412.15|19
1722475970000|2024-08-01 01:32:50|414.28|412.28|414.33|412.33|414.33|412.33|414.26|412.26|17
1722475980000|2024-08-01 01:33:00|414.32|412.32|414.44|412.44|414.44|412.44|414.32|412.32|20
1722475990000|2024-08-01 01:33:10|414.43|412.43|414.42|412.42|414.52|412.52|414.37|412.37|23
1722476000000|2024-08-01 01:33:20|414.44|412.44|414.5|412.5|414.74|412.74|414.44|412.44|24
1722476010000|2024-08-01 01:33:30|414.49|412.49|414.45|412.45|414.52|412.52|414.44|412.44|17
1722476020000|2024-08-01 01:33:40|414.41|412.41|414.31|412.31|414.45|412.45|414.31|412.31|14
1722476030000|2024-08-01 01:33:50|414.29|412.29|414.17|412.17|414.29|412.29|414.17|412.17|13
1722476040000|2024-08-01 01:34:00|414.23|412.23|414.45|412.45|414.45|412.45|414.23|412.23|23
1722476050000|2024-08-01 01:34:10|414.46|412.46|414.35|412.35|414.52|412.52|414.35|412.35|19
1722476060000|2024-08-01 01:34:20|414.33|412.33|414.25|412.25|414.38|412.38|414.23|412.23|21
1722476070000|2024-08-01 01:34:30|414.26|412.26|414.37|412.37|414.37|412.37|414.24|412.24|17
1722476080000|2024-08-01 01:34:40|414.38|412.38|414.28|412.28|414.43|412.43|414.27|412.27|19
1722476090000|2024-08-01 01:34:50|414.26|412.26|414.2|412.2|414.26|412.26|414.01|412.01|26
1722476100000|2024-08-01 01:35:00|414.21|412.21|413.83|411.83|414.24|412.24|413.8|411.8|29
1722476110000|2024-08-01 01:35:10|413.86|411.86|413.83|411.83|413.89|411.89|413.73|411.73|22
1722476120000|2024-08-01 01:35:20|413.82|411.82|413.75|411.75|413.87|411.87|413.74|411.74|17
1722476130000|2024-08-01 01:35:30|413.77|411.77|413.79|411.79|413.79|411.79|413.59|411.59|27
1722476140000|2024-08-01 01:35:40|413.77|411.77|413.57|411.57|413.84|411.84|413.57|411.57|28
1722476150000|2024-08-01 01:35:50|413.55|411.55|413.29|411.29|413.55|411.55|413.29|411.29|19
1722476160000|2024-08-01 01:36:00|413.24|411.24|413.42|411.42|413.42|411.42|413.1|411.1|22
1722476170000|2024-08-01 01:36:10|413.64|411.64|412.9|410.9|413.7|411.7|412.89|410.89|29
1722476180000|2024-08-01 01:36:20|412.92|410.92|413.06|411.06|413.37|411.37|412.92|410.92|17
1722476190000|2024-08-01 01:36:30|413.04|411.04|413.53|411.53|413.64|411.64|412.98|410.98|31
1722476200000|2024-08-01 01:36:40|413.49|411.49|413.44|411.44|413.49|411.49|413.15|411.15|29
1722476210000|2024-08-01 01:36:50|413.47|411.47|413.78|411.78|413.78|411.78|413.46|411.46|27
1722476220000|2024-08-01 01:37:00|413.84|411.84|414.17|412.17|414.17|412.17|413.81|411.81|31
1722476230000|2024-08-01 01:37:10|414.21|412.21|414.36|412.36|414.37|412.37|414.21|412.21|24
1722476240000|2024-08-01 01:37:20|414.37|412.37|414.84|412.84|414.84|412.84|414.37|412.37|27
1722476250000|2024-08-01 01:37:30|414.85|412.85|415.16|413.16|415.16|413.16|414.76|412.76|30
1722476260000|2024-08-01 01:37:40|415.17|413.17|415.11|413.11|415.42|413.42|415.1|413.1|23
1722476270000|2024-08-01 01:37:50|415.12|413.12|415.43|413.43|415.44|413.44|415.12|413.12|22
1722476280000|2024-08-01 01:38:00|415.42|413.42|415.21|413.21|415.42|413.42|415.21|413.21|32
1722476290000|2024-08-01 01:38:10|415.26|413.26|415.18|413.18|415.33|413.33|415.09|413.09|24
1722476300000|2024-08-01 01:38:20|415.23|413.23|414.95|412.95|415.24|413.24|414.9|412.9|24
1722476310000|2024-08-01 01:38:30|414.92|412.92|415.01|413.01|415.08|413.08|414.85|412.85|24
1722476320000|2024-08-01 01:38:40|414.98|412.98|415.06|413.06|415.06|413.06|414.92|412.92|21
1722476330000|2024-08-01 01:38:50|415.07|413.07|415.46|413.46|415.49|413.49|414.94|412.94|26
1722476340000|2024-08-01 01:39:00|415.45|413.45|415.05|413.05|415.45|413.45|415.04|413.04|25
1722476350000|2024-08-01 01:39:10|415.04|413.04|415.18|413.18|415.25|413.25|414.98|412.98|24
1722476360000|2024-08-01 01:39:20|415.17|413.17|415.46|413.46|415.47|413.47|415.17|413.17|23
1722476370000|2024-08-01 01:39:30|415.47|413.47|415.68|413.68|415.79|413.79|415.47|413.47|21
1722476380000|2024-08-01 01:39:40|415.71|413.71|415.56|413.56|415.79|413.79|415.45|413.45|22
1722476390000|2024-08-01 01:39:50|415.55|413.55|415.59|413.59|415.59|413.59|415.54|413.54|15
1722476400000|2024-08-01 01:40:00|415.69|413.69|415.87|413.87|415.91|413.91|415.69|413.69|26
1722476410000|2024-08-01 01:40:10|415.86|413.86|416.29|414.29|416.34|414.34|415.85|413.85|28
1722476420000|2024-08-01 01:40:20|416.3|414.3|416.37|414.37|416.62|414.62|416.3|414.3|20
1722476430000|2024-08-01 01:40:30|416.36|414.36|416.68|414.68|416.69|414.69|416.34|414.34|16
1722476440000|2024-08-01 01:40:40|416.65|414.65|417.02|415.02|417.02|415.02|416.59|414.59|24
1722476450000|2024-08-01 01:40:50|417.01|415.01|416.91|414.91|417.02|415.02|416.87|414.87|18
1722476460000|2024-08-01 01:41:00|416.92|414.92|416.83|414.83|416.93|414.93|416.76|414.76|21
1722476470000|2024-08-01 01:41:10|416.85|414.85|416.88|414.88|417.06|415.06|416.85|414.85|20
1722476480000|2024-08-01 01:41:20|416.86|414.86|416.98|414.98|416.99|414.99|416.8|414.8|16
1722476490000|2024-08-01 01:41:30|416.97|414.97|416.97|414.97|416.97|414.97|416.95|414.95|8
1722476500000|2024-08-01 01:41:40|416.98|414.98|416.99|414.99|417.03|415.03|416.96|414.96|11
1722476510000|2024-08-01 01:41:50|417|415|417.08|415.08|417.09|415.09|417|415|11
1722476520000|2024-08-01 01:42:00|417.09|415.09|417.31|415.31|417.38|415.38|417.09|415.09|24
1722476530000|2024-08-01 01:42:10|417.3|415.3|417.19|415.19|417.3|415.3|417.19|415.19|22
1722476540000|2024-08-01 01:42:20|417.18|415.18|417.09|415.09|417.25|415.25|417.05|415.05|25
1722476550000|2024-08-01 01:42:30|417.08|415.08|417.15|415.15|417.18|415.18|417.08|415.08|10
1722476560000|2024-08-01 01:42:40|417.16|415.16|417.38|415.38|417.38|415.38|417.16|415.16|17
1722476570000|2024-08-01 01:42:50|417.34|415.34|417.37|415.37|417.37|415.37|417.31|415.31|8
1722476580000|2024-08-01 01:43:00|417.38|415.38|417.45|415.45|417.45|415.45|417.29|415.29|22
1722476590000|2024-08-01 01:43:10|417.46|415.46|417.58|415.58|417.58|415.58|417.46|415.46|18
1722476600000|2024-08-01 01:43:20|417.57|415.57|417.76|415.76|417.76|415.76|417.56|415.56|20
1722476610000|2024-08-01 01:43:30|417.75|415.75|417.87|415.87|417.88|415.88|417.73|415.73|18
1722476620000|2024-08-01 01:43:40|417.92|415.92|417.97|415.97|418.05|416.05|417.87|415.87|20
1722476630000|2024-08-01 01:43:50|418.02|416.02|417.87|415.87|418.1|416.1|417.87|415.87|23
1722476640000|2024-08-01 01:44:00|417.86|415.86|417.91|415.91|417.91|415.91|417.75|415.75|21
1722476650000|2024-08-01 01:44:10|417.9|415.9|417.75|415.75|417.94|415.94|417.75|415.75|12
1722476660000|2024-08-01 01:44:20|417.7|415.7|417.61|415.61|417.7|415.7|417.55|415.55|17
1722476670000|2024-08-01 01:44:30|417.6|415.6|418.06|416.06|418.06|416.06|417.58|415.58|20
1722476680000|2024-08-01 01:44:40|418.07|416.07|418.36|416.36|418.44|416.44|418.07|416.07|20
1722476690000|2024-08-01 01:44:50|418.39|416.39|418.13|416.13|418.39|416.39|418.13|416.13|11
1722476700000|2024-08-01 01:45:00|418.11|416.11|417.85|415.85|418.11|416.11|417.84|415.84|20
1722476710000|2024-08-01 01:45:10|417.83|415.83|417.88|415.88|418.05|416.05|417.81|415.81|21
1722476720000|2024-08-01 01:45:20|417.86|415.86|417.75|415.75|417.86|415.86|417.63|415.63|20
1722476730000|2024-08-01 01:45:30|417.73|415.73|417.75|415.75|417.85|415.85|417.64|415.64|21
1722476740000|2024-08-01 01:45:40|417.71|415.71|417.56|415.56|417.71|415.71|417.56|415.56|15
1722476750000|2024-08-01 01:45:50|417.57|415.57|417.83|415.83|417.86|415.86|417.57|415.57|17
1722476760000|2024-08-01 01:46:00|417.84|415.84|417.74|415.74|417.92|415.92|417.74|415.74|13
1722476770000|2024-08-01 01:46:10|417.73|415.73|417.42|415.42|417.74|415.74|417.41|415.41|25
1722476780000|2024-08-01 01:46:20|417.41|415.41|417.4|415.4|417.54|415.54|417.4|415.4|16
1722476790000|2024-08-01 01:46:30|417.43|415.43|417.34|415.34|417.43|415.43|417.14|415.14|29
1722476800000|2024-08-01 01:46:40|417.36|415.36|417.5|415.5|417.52|415.52|417.36|415.36|16
1722476810000|2024-08-01 01:46:50|417.49|415.49|417.23|415.23|417.49|415.49|417.23|415.23|16
1722476820000|2024-08-01 01:47:00|417.22|415.22|417.41|415.41|417.41|415.41|417.09|415.09|23
1722476830000|2024-08-01 01:47:10|417.46|415.46|417.42|415.42|417.55|415.55|417.4|415.4|22
1722476840000|2024-08-01 01:47:20|417.4|415.4|417.29|415.29|417.42|415.42|417.24|415.24|18
1722476850000|2024-08-01 01:47:30|417.3|415.3|417.43|415.43|417.46|415.46|417.3|415.3|19
1722476860000|2024-08-01 01:47:40|417.41|415.41|417.52|415.52|417.59|415.59|417.41|415.41|21
1722476870000|2024-08-01 01:47:50|417.53|415.53|417.7|415.7|417.7|415.7|417.53|415.53|18
1722476880000|2024-08-01 01:48:00|417.76|415.76|418.03|416.03|418.03|416.03|417.73|415.73|23
1722476890000|2024-08-01 01:48:10|418|416|417.8|415.8|418.05|416.05|417.79|415.79|19
1722476900000|2024-08-01 01:48:20|417.78|415.78|417.57|415.57|417.79|415.79|417.49|415.49|19
1722476910000|2024-08-01 01:48:30|417.63|415.63|417.7|415.7|417.76|415.76|417.59|415.59|23
1722476920000|2024-08-01 01:48:40|417.69|415.69|417.59|415.59|417.75|415.75|417.59|415.59|21
1722476930000|2024-08-01 01:48:50|417.5|415.5|417.38|415.38|417.5|415.5|417.29|415.29|20
1722476940000|2024-08-01 01:49:00|417.39|415.39|417.56|415.56|417.66|415.66|417.39|415.39|25
1722476950000|2024-08-01 01:49:10|417.55|415.55|417.42|415.42|417.62|415.62|417.42|415.42|22
1722476960000|2024-08-01 01:49:20|417.41|415.41|417.33|415.33|417.44|415.44|417.33|415.33|17
1722476970000|2024-08-01 01:49:30|417.39|415.39|417.33|415.33|417.39|415.39|417.3|415.3|20
1722476980000|2024-08-01 01:49:40|417.34|415.34|417.3|415.3|417.34|415.34|417.27|415.27|16
1722476990000|2024-08-01 01:49:50|417.31|415.31|417.37|415.37|417.45|415.45|417.31|415.31|12
1722477000000|2024-08-01 01:50:00|417.36|415.36|417.28|415.28|417.36|415.36|417.17|415.17|20
1722477010000|2024-08-01 01:50:10|417.23|415.23|417.35|415.35|417.35|415.35|417.21|415.21|13
1722477020000|2024-08-01 01:50:20|417.33|415.33|417.46|415.46|417.48|415.48|417.33|415.33|15
1722477030000|2024-08-01 01:50:30|417.47|415.47|417.77|415.77|417.77|415.77|417.47|415.47|12
1722477040000|2024-08-01 01:50:40|417.76|415.76|417.54|415.54|417.79|415.79|417.54|415.54|19
1722477050000|2024-08-01 01:50:50|417.58|415.58|417.57|415.57|417.65|415.65|417.55|415.55|21
1722477060000|2024-08-01 01:51:00|417.58|415.58|417.55|415.55|417.65|415.65|417.55|415.55|26
1722477070000|2024-08-01 01:51:10|417.59|415.59|417.53|415.53|417.6|415.6|417.5|415.5|14
1722477080000|2024-08-01 01:51:20|417.52|415.52|417.59|415.59|417.63|415.63|417.48|415.48|20
1722477090000|2024-08-01 01:51:30|417.65|415.65|417.66|415.66|417.74|415.74|417.64|415.64|18
1722477100000|2024-08-01 01:51:40|417.72|415.72|417.53|415.53|417.72|415.72|417.53|415.53|11
1722477110000|2024-08-01 01:51:50|417.57|415.57|417.58|415.58|417.62|415.62|417.53|415.53|12
1722477120000|2024-08-01 01:52:00|417.53|415.53|417.54|415.54|417.63|415.63|417.53|415.53|12
1722477130000|2024-08-01 01:52:10|417.55|415.55|417.56|415.56|417.59|415.59|417.51|415.51|20
1722477140000|2024-08-01 01:52:20|417.54|415.54|417.59|415.59|417.6|415.6|417.5|415.5|17
1722477150000|2024-08-01 01:52:30|417.57|415.57|417.54|415.54|417.61|415.61|417.54|415.54|18
1722477160000|2024-08-01 01:52:40|417.53|415.53|417.52|415.52|417.56|415.56|417.48|415.48|16
1722477170000|2024-08-01 01:52:50|417.51|415.51|417.58|415.58|417.61|415.61|417.49|415.49|20
1722477180000|2024-08-01 01:53:00|417.6|415.6|417.52|415.52|417.6|415.6|417.49|415.49|15
1722477190000|2024-08-01 01:53:10|417.53|415.53|417.76|415.76|417.76|415.76|417.48|415.48|16
1722477200000|2024-08-01 01:53:20|417.78|415.78|417.64|415.64|417.78|415.78|417.63|415.63|23
1722477210000|2024-08-01 01:53:30|417.63|415.63|417.6|415.6|417.66|415.66|417.57|415.57|19
1722477220000|2024-08-01 01:53:40|417.59|415.59|417.7|415.7|417.74|415.74|417.57|415.57|17
1722477230000|2024-08-01 01:53:50|417.72|415.72|417.86|415.86|417.92|415.92|417.68|415.68|25
1722477240000|2024-08-01 01:54:00|417.85|415.85|417.85|415.85|417.94|415.94|417.83|415.83|21
1722477250000|2024-08-01 01:54:10|417.84|415.84|417.83|415.83|417.9|415.9|417.83|415.83|21
1722477260000|2024-08-01 01:54:20|417.82|415.82|417.82|415.82|417.87|415.87|417.82|415.82|23
1722477270000|2024-08-01 01:54:30|417.8|415.8|417.89|415.89|417.89|415.89|417.8|415.8|19
1722477280000|2024-08-01 01:54:40|417.88|415.88|417.55|415.55|417.88|415.88|417.48|415.48|18
1722477290000|2024-08-01 01:54:50|417.58|415.58|417.54|415.54|417.59|415.59|417.51|415.51|20
1722477300000|2024-08-01 01:55:00|417.51|415.51|417.55|415.55|417.6|415.6|417.5|415.5|15
1722477310000|2024-08-01 01:55:10|417.53|415.53|417.53|415.53|417.58|415.58|417.52|415.52|15
1722477320000|2024-08-01 01:55:20|417.52|415.52|417.55|415.55|417.59|415.59|417.52|415.52|17
1722477330000|2024-08-01 01:55:30|417.54|415.54|417.1|415.1|417.55|415.55|417.08|415.08|26
1722477340000|2024-08-01 01:55:40|417.05|415.05|417.15|415.15|417.15|415.15|417.01|415.01|17
1722477350000|2024-08-01 01:55:50|417.09|415.09|416.89|414.89|417.1|415.1|416.85|414.85|17
1722477360000|2024-08-01 01:56:00|416.93|414.93|416.7|414.7|416.93|414.93|416.6|414.6|21
1722477370000|2024-08-01 01:56:10|416.68|414.68|416.95|414.95|416.95|414.95|416.68|414.68|24
1722477380000|2024-08-01 01:56:20|416.94|414.94|416.93|414.93|416.95|414.95|416.78|414.78|21
1722477390000|2024-08-01 01:56:30|416.94|414.94|417.03|415.03|417.05|415.05|416.87|414.87|19
1722477400000|2024-08-01 01:56:40|417.04|415.04|416.84|414.84|417.05|415.05|416.84|414.84|22
1722477410000|2024-08-01 01:56:50|416.9|414.9|416.88|414.88|416.95|414.95|416.87|414.87|9
1722477420000|2024-08-01 01:57:00|416.89|414.89|417.27|415.27|417.27|415.27|416.89|414.89|21
1722477430000|2024-08-01 01:57:10|417.26|415.26|417.35|415.35|417.46|415.46|417.26|415.26|21
1722477440000|2024-08-01 01:57:20|417.34|415.34|417.35|415.35|417.39|415.39|417.32|415.32|15
1722477450000|2024-08-01 01:57:30|417.34|415.34|417.4|415.4|417.4|415.4|417.29|415.29|18
1722477460000|2024-08-01 01:57:40|417.41|415.41|417.35|415.35|417.41|415.41|417.35|415.35|21
1722477470000|2024-08-01 01:57:50|417.36|415.36|417.39|415.39|417.42|415.42|417.36|415.36|16
1722477480000|2024-08-01 01:58:00|417.41|415.41|417.42|415.42|417.44|415.44|417.36|415.36|25
1722477490000|2024-08-01 01:58:10|417.41|415.41|417.43|415.43|417.43|415.43|417.36|415.36|26
1722477500000|2024-08-01 01:58:20|417.42|415.42|417.54|415.54|417.54|415.54|417.42|415.42|21
1722477510000|2024-08-01 01:58:30|417.53|415.53|417.56|415.56|417.58|415.58|417.5|415.5|13
1722477520000|2024-08-01 01:58:40|417.55|415.55|417.57|415.57|417.59|415.59|417.55|415.55|9
1722477530000|2024-08-01 01:58:50|417.53|415.53|417.46|415.46|417.53|415.53|417.46|415.46|14
1722477540000|2024-08-01 01:59:00|417.44|415.44|417.5|415.5|417.51|415.51|417.4|415.4|21
1722477550000|2024-08-01 01:59:10|417.51|415.51|417.6|415.6|417.61|415.61|417.49|415.49|21
1722477560000|2024-08-01 01:59:20|417.61|415.61|417.58|415.58|417.61|415.61|417.55|415.55|15
1722477570000|2024-08-01 01:59:30|417.57|415.57|417.69|415.69|417.71|415.71|417.56|415.56|18
1722477580000|2024-08-01 01:59:40|417.68|415.68|417.82|415.82|417.82|415.82|417.68|415.68|20
1722477590000|2024-08-01 01:59:50|417.81|415.81|417.69|415.69|417.81|415.81|417.64|415.64|13
1722477600000|2024-08-01 02:00:00|417.66|415.66|417.9|415.9|417.91|415.91|417.66|415.66|18
1722477610000|2024-08-01 02:00:10|417.89|415.89|417.8|415.8|417.91|415.91|417.8|415.8|13
1722477620000|2024-08-01 02:00:20|417.77|415.77|417.63|415.63|417.77|415.77|417.61|415.61|19
1722477630000|2024-08-01 02:00:30|417.62|415.62|417.73|415.73|417.73|415.73|417.62|415.62|19
1722477640000|2024-08-01 02:00:40|417.72|415.72|417.87|415.87|417.87|415.87|417.72|415.72|24
1722477650000|2024-08-01 02:00:50|417.88|415.88|418.06|416.06|418.14|416.14|417.88|415.88|24
1722477660000|2024-08-01 02:01:00|418.05|416.05|417.86|415.86|418.05|416.05|417.86|415.86|12
1722477670000|2024-08-01 02:01:10|417.81|415.81|417.58|415.58|417.81|415.81|417.58|415.58|11
1722477680000|2024-08-01 02:01:20|417.59|415.59|417.6|415.6|417.64|415.64|417.56|415.56|21
1722477690000|2024-08-01 02:01:30|417.62|415.62|417.78|415.78|417.84|415.84|417.62|415.62|22
1722477700000|2024-08-01 02:01:40|417.83|415.83|417.75|415.75|417.83|415.83|417.74|415.74|13
1722477710000|2024-08-01 02:01:50|417.76|415.76|417.72|415.72|417.83|415.83|417.71|415.71|14
1722477720000|2024-08-01 02:02:00|417.71|415.71|417.85|415.85|417.87|415.87|417.71|415.71|17
1722477730000|2024-08-01 02:02:10|417.82|415.82|417.65|415.65|417.82|415.82|417.63|415.63|18
1722477740000|2024-08-01 02:02:20|417.62|415.62|417.62|415.62|417.63|415.63|417.58|415.58|10
1722477750000|2024-08-01 02:02:30|417.61|415.61|417.51|415.51|417.61|415.61|417.5|415.5|14
1722477760000|2024-08-01 02:02:40|417.53|415.53|417.56|415.56|417.58|415.58|417.52|415.52|10
1722477770000|2024-08-01 02:02:50|417.58|415.58|417.55|415.55|417.58|415.58|417.52|415.52|16
1722477780000|2024-08-01 02:03:00|417.58|415.58|417.5|415.5|417.59|415.59|417.5|415.5|18
1722477790000|2024-08-01 02:03:10|417.45|415.45|417.42|415.42|417.49|415.49|417.41|415.41|21
1722477800000|2024-08-01 02:03:20|417.39|415.39|417.25|415.25|417.55|415.55|417.25|415.25|17
1722477810000|2024-08-01 02:03:30|417.27|415.27|417.11|415.11|417.31|415.31|417.11|415.11|25
1722477820000|2024-08-01 02:03:40|417.07|415.07|417|415|417.09|415.09|416.92|414.92|26
1722477830000|2024-08-01 02:03:50|417.02|415.02|416.87|414.87|417.04|415.04|416.85|414.85|21
1722477840000|2024-08-01 02:04:00|416.84|414.84|416.85|414.85|416.98|414.98|416.8|414.8|18
1722477850000|2024-08-01 02:04:10|416.83|414.83|416.81|414.81|416.83|414.83|416.63|414.63|16
1722477860000|2024-08-01 02:04:20|416.85|414.85|416.87|414.87|416.99|414.99|416.85|414.85|22
1722477870000|2024-08-01 02:04:30|416.86|414.86|416.63|414.63|416.86|414.86|416.59|414.59|25
1722477880000|2024-08-01 02:04:40|416.59|414.59|416.59|414.59|416.61|414.61|416.53|414.53|18
1722477890000|2024-08-01 02:04:50|416.58|414.58|417.09|415.09|417.13|415.13|416.58|414.58|26
1722477900000|2024-08-01 02:05:00|417.04|415.04|417.03|415.03|417.04|415.04|416.82|414.82|28
1722477910000|2024-08-01 02:05:10|417.11|415.11|416.92|414.92|417.23|415.23|416.92|414.92|23
1722477920000|2024-08-01 02:05:20|416.95|414.95|416.9|414.9|417.06|415.06|416.85|414.85|27
1722477930000|2024-08-01 02:05:30|416.91|414.91|416.79|414.79|416.93|414.93|416.79|414.79|16
1722477940000|2024-08-01 02:05:40|416.81|414.81|416.9|414.9|416.94|414.94|416.79|414.79|19
1722477950000|2024-08-01 02:05:50|416.87|414.87|416.7|414.7|416.87|414.87|416.7|414.7|16
1722477960000|2024-08-01 02:06:00|416.72|414.72|416.75|414.75|416.77|414.77|416.7|414.7|15
1722477970000|2024-08-01 02:06:10|416.78|414.78|416.63|414.63|416.94|414.94|416.63|414.63|31
1722477980000|2024-08-01 02:06:20|416.64|414.64|416.67|414.67|416.68|414.68|416.61|414.61|18
1722477990000|2024-08-01 02:06:30|416.65|414.65|416.47|414.47|416.65|414.65|416.44|414.44|16
1722478000000|2024-08-01 02:06:40|416.48|414.48|416.68|414.68|416.7|414.7|416.48|414.48|23
1722478010000|2024-08-01 02:06:50|416.7|414.7|416.88|414.88|416.88|414.88|416.7|414.7|21
1722478020000|2024-08-01 02:07:00|416.85|414.85|416.97|414.97|416.97|414.97|416.64|414.64|19
1722478030000|2024-08-01 02:07:10|416.96|414.96|417.13|415.13|417.13|415.13|416.96|414.96|19
1722478040000|2024-08-01 02:07:20|417.14|415.14|417.38|415.38|417.47|415.47|417.14|415.14|24
1722478050000|2024-08-01 02:07:30|417.37|415.37|417.46|415.46|417.46|415.46|417.21|415.21|22
1722478060000|2024-08-01 02:07:40|417.47|415.47|417.69|415.69|417.72|415.72|417.47|415.47|27
1722478070000|2024-08-01 02:07:50|417.7|415.7|417.79|415.79|417.85|415.85|417.68|415.68|22
1722478080000|2024-08-01 02:08:00|417.83|415.83|418.06|416.06|418.1|416.1|417.83|415.83|26
1722478090000|2024-08-01 02:08:10|418.05|416.05|417.95|415.95|418.05|416.05|417.95|415.95|18
1722478100000|2024-08-01 02:08:20|417.93|415.93|417.75|415.75|417.93|415.93|417.75|415.75|15
1722478110000|2024-08-01 02:08:30|417.76|415.76|417.91|415.91|417.92|415.92|417.76|415.76|19
1722478120000|2024-08-01 02:08:40|417.9|415.9|417.89|415.89|417.95|415.95|417.86|415.86|21
1722478130000|2024-08-01 02:08:50|417.91|415.91|418.07|416.07|418.1|416.1|417.89|415.89|23
1722478140000|2024-08-01 02:09:00|418.06|416.06|417.98|415.98|418.11|416.11|417.98|415.98|11
1722478150000|2024-08-01 02:09:10|417.93|415.93|417.77|415.77|417.93|415.93|417.67|415.67|18
1722478160000|2024-08-01 02:09:20|417.75|415.75|417.76|415.76|417.81|415.81|417.75|415.75|16
1722478170000|2024-08-01 02:09:30|417.77|415.77|417.77|415.77|417.79|415.79|417.76|415.76|7
1722478180000|2024-08-01 02:09:40|417.78|415.78|417.92|415.92|417.92|415.92|417.76|415.76|15
1722478190000|2024-08-01 02:09:50|417.94|415.94|417.95|415.95|417.95|415.95|417.91|415.91|10
1722478200000|2024-08-01 02:10:00|417.93|415.93|417.98|415.98|418.04|416.04|417.9|415.9|23
1722478210000|2024-08-01 02:10:10|418|416|418.05|416.05|418.07|416.07|418|416|15
1722478220000|2024-08-01 02:10:20|418.06|416.06|418.03|416.03|418.09|416.09|417.97|415.97|19
1722478230000|2024-08-01 02:10:30|418.02|416.02|418.05|416.05|418.05|416.05|417.96|415.96|14
1722478240000|2024-08-01 02:10:40|418.03|416.03|418.09|416.09|418.13|416.13|418.03|416.03|16
1722478250000|2024-08-01 02:10:50|418.08|416.08|418.15|416.15|418.15|416.15|418.06|416.06|17
1722478260000|2024-08-01 02:11:00|418.16|416.16|418.16|416.16|418.18|416.18|418.09|416.09|18
1722478270000|2024-08-01 02:11:10|418.17|416.17|418.23|416.23|418.23|416.23|418.17|416.17|11
1722478280000|2024-08-01 02:11:20|418.24|416.24|418.38|416.38|418.43|416.43|418.24|416.24|20
1722478290000|2024-08-01 02:11:30|418.37|416.37|418.35|416.35|418.38|416.38|418.34|416.34|9
1722478300000|2024-08-01 02:11:40|418.34|416.34|418.45|416.45|418.47|416.47|418.34|416.34|12
1722478310000|2024-08-01 02:11:50|418.44|416.44|418.57|416.57|418.58|416.58|418.43|416.43|15
1722478320000|2024-08-01 02:12:00|418.56|416.56|418.53|416.53|418.56|416.56|418.48|416.48|16
1722478330000|2024-08-01 02:12:10|418.54|416.54|418.49|416.49|418.56|416.56|418.49|416.49|12
1722478340000|2024-08-01 02:12:20|418.47|416.47|418.4|416.4|418.47|416.47|418.4|416.4|5
1722478350000|2024-08-01 02:12:30|418.39|416.39|418.64|416.64|418.64|416.64|418.39|416.39|22
1722478360000|2024-08-01 02:12:40|418.67|416.67|418.67|416.67|418.68|416.68|418.64|416.64|11
1722478370000|2024-08-01 02:12:50|418.73|416.73|418.69|416.69|418.75|416.75|418.69|416.69|9
1722478380000|2024-08-01 02:13:00|418.68|416.68|418.36|416.36|418.68|416.68|418.32|416.32|23
1722478390000|2024-08-01 02:13:10|418.37|416.37|418.56|416.56|418.57|416.57|418.37|416.37|21
1722478400000|2024-08-01 02:13:20|418.59|416.59|418.67|416.67|418.74|416.74|418.59|416.59|13
1722478410000|2024-08-01 02:13:30|418.66|416.66|418.67|416.67|418.68|416.68|418.64|416.64|13
1722478420000|2024-08-01 02:13:40|418.66|416.66|418.81|416.81|418.83|416.83|418.66|416.66|13
1722478430000|2024-08-01 02:13:50|418.82|416.82|418.72|416.72|418.82|416.82|418.71|416.71|8
1722478440000|2024-08-01 02:14:00|418.74|416.74|418.88|416.88|418.91|416.91|418.74|416.74|22
1722478450000|2024-08-01 02:14:10|418.89|416.89|418.92|416.92|418.94|416.94|418.85|416.85|17
1722478460000|2024-08-01 02:14:20|418.93|416.93|418.89|416.89|418.96|416.96|418.89|416.89|15
1722478470000|2024-08-01 02:14:30|418.9|416.9|418.91|416.91|418.92|416.92|418.88|416.88|9
1722478480000|2024-08-01 02:14:40|418.81|416.81|418.87|416.87|418.92|416.92|418.81|416.81|18
1722478490000|2024-08-01 02:14:50|418.86|416.86|418.79|416.79|418.86|416.86|418.73|416.73|19
1722478500000|2024-08-01 02:15:00|418.78|416.78|418.84|416.84|418.88|416.88|418.78|416.78|11
1722478510000|2024-08-01 02:15:10|418.87|416.87|418.72|416.72|418.88|416.88|418.72|416.72|22
1722478520000|2024-08-01 02:15:20|418.71|416.71|418.54|416.54|418.71|416.71|418.54|416.54|10
1722478530000|2024-08-01 02:15:30|418.53|416.53|418.2|416.2|418.53|416.53|418.2|416.2|17
1722478540000|2024-08-01 02:15:40|418.22|416.22|418.41|416.41|418.47|416.47|418.16|416.16|25
1722478550000|2024-08-01 02:15:50|418.4|416.4|418.3|416.3|418.4|416.4|418.29|416.29|19
1722478560000|2024-08-01 02:16:00|418.29|416.29|418.3|416.3|418.41|416.41|418.25|416.25|29
1722478570000|2024-08-01 02:16:10|418.2|416.2|418.18|416.18|418.34|416.34|418.18|416.18|13
1722478580000|2024-08-01 02:16:20|418.09|416.09|417.92|415.92|418.09|416.09|417.91|415.91|15
1722478590000|2024-08-01 02:16:30|417.93|415.93|417.75|415.75|417.93|415.93|417.75|415.75|19
1722478600000|2024-08-01 02:16:40|417.7|415.7|417.73|415.73|417.79|415.79|417.66|415.66|20
1722478610000|2024-08-01 02:16:50|417.71|415.71|417.9|415.9|417.9|415.9|417.71|415.71|25
1722478620000|2024-08-01 02:17:00|417.91|415.91|418.11|416.11|418.12|416.12|417.91|415.91|22
1722478630000|2024-08-01 02:17:10|418.09|416.09|418.17|416.17|418.18|416.18|418.09|416.09|11
1722478640000|2024-08-01 02:17:20|418.18|416.18|418.15|416.15|418.18|416.18|418.02|416.02|27
1722478650000|2024-08-01 02:17:30|418.12|416.12|418.14|416.14|418.18|416.18|418.12|416.12|18
1722478660000|2024-08-01 02:17:40|418.13|416.13|418.25|416.25|418.27|416.27|418.13|416.13|24
1722478670000|2024-08-01 02:17:50|418.26|416.26|418.01|416.01|418.29|416.29|418.01|416.01|12
1722478680000|2024-08-01 02:18:00|418.03|416.03|418.24|416.24|418.26|416.26|418.03|416.03|22
1722478690000|2024-08-01 02:18:10|418.23|416.23|418.32|416.32|418.35|416.35|418.21|416.21|33
1722478700000|2024-08-01 02:18:20|418.29|416.29|417.76|415.76|418.29|416.29|417.76|415.76|27
1722478710000|2024-08-01 02:18:30|417.75|415.75|417.63|415.63|417.76|415.76|417.63|415.63|22
1722478720000|2024-08-01 02:18:40|417.64|415.64|417.1|415.1|417.67|415.67|417.1|415.1|24
1722478730000|2024-08-01 02:18:50|417.09|415.09|416.94|414.94|417.11|415.11|416.92|414.92|30
1722478740000|2024-08-01 02:19:00|416.93|414.93|416.63|414.63|417|415|416.63|414.63|24
1722478750000|2024-08-01 02:19:10|416.54|414.54|416.28|414.28|416.55|414.55|416.28|414.28|27
1722478760000|2024-08-01 02:19:20|416.31|414.31|416.28|414.28|416.36|414.36|416.25|414.25|20
1722478770000|2024-08-01 02:19:30|416.29|414.29|416.04|414.04|416.29|414.29|416.04|414.04|17
1722478780000|2024-08-01 02:19:40|416.03|414.03|415.72|413.72|416.05|414.05|415.72|413.72|11
1722478790000|2024-08-01 02:19:50|415.71|413.71|415.41|413.41|415.71|413.71|415.1|413.1|29
1722478800000|2024-08-01 02:20:00|415.43|413.43|415.66|413.66|415.76|413.76|415.43|413.43|24
1722478810000|2024-08-01 02:20:10|415.67|413.67|415.75|413.75|415.75|413.75|415.54|413.54|21
1722478820000|2024-08-01 02:20:20|415.76|413.76|415.43|413.43|415.76|413.76|415.31|413.31|27
1722478830000|2024-08-01 02:20:30|415.45|413.45|415.7|413.7|415.75|413.75|415.45|413.45|27
1722478840000|2024-08-01 02:20:40|415.75|413.75|415.8|413.8|415.82|413.82|415.67|413.67|24
1722478850000|2024-08-01 02:20:50|415.83|413.83|416.1|414.1|416.11|414.11|415.83|413.83|19
1722478860000|2024-08-01 02:21:00|416.08|414.08|416.08|414.08|416.13|414.13|416.01|414.01|18
1722478870000|2024-08-01 02:21:10|416.11|414.11|415.74|413.74|416.12|414.12|415.72|413.72|22
1722478880000|2024-08-01 02:21:20|415.72|413.72|415.29|413.29|415.72|413.72|415.25|413.25|25
1722478890000|2024-08-01 02:21:30|415.28|413.28|415.3|413.3|415.35|413.35|415.25|413.25|15
1722478900000|2024-08-01 02:21:40|415.33|413.33|415.51|413.51|415.69|413.69|415.33|413.33|26
1722478910000|2024-08-01 02:21:50|415.52|413.52|415.92|413.92|415.97|413.97|415.51|413.51|26
1722478920000|2024-08-01 02:22:00|415.89|413.89|415.46|413.46|415.98|413.98|415.46|413.46|32
1722478930000|2024-08-01 02:22:10|415.47|413.47|415.3|413.3|415.57|413.57|415.2|413.2|30
1722478940000|2024-08-01 02:22:20|415.27|413.27|415.19|413.19|415.34|413.34|415.12|413.12|34
1722478950000|2024-08-01 02:22:30|415.16|413.16|415.24|413.24|415.34|413.34|415.12|413.12|31
1722478960000|2024-08-01 02:22:40|415.26|413.26|415.49|413.49|415.49|413.49|415.23|413.23|21
1722478970000|2024-08-01 02:22:50|415.5|413.5|415.09|413.09|415.52|413.52|415.07|413.07|32
1722478980000|2024-08-01 02:23:00|415.17|413.17|415.35|413.35|415.4|413.4|415.17|413.17|26
1722478990000|2024-08-01 02:23:10|415.37|413.37|415.57|413.57|415.69|413.69|415.31|413.31|29
1722479000000|2024-08-01 02:23:20|415.59|413.59|415.49|413.49|415.59|413.59|415.39|413.39|23
1722479010000|2024-08-01 02:23:30|415.48|413.48|415.49|413.49|415.56|413.56|415.34|413.34|25
1722479020000|2024-08-01 02:23:40|415.52|413.52|415.22|413.22|415.52|413.52|415.16|413.16|26
1722479030000|2024-08-01 02:23:50|415.24|413.24|414.78|412.78|415.26|413.26|414.78|412.78|28
1722479040000|2024-08-01 02:24:00|414.76|412.76|414.74|412.74|414.79|412.79|414.56|412.56|22
1722479050000|2024-08-01 02:24:10|414.76|412.76|414.75|412.75|414.91|412.91|414.73|412.73|28
1722479060000|2024-08-01 02:24:20|414.8|412.8|414.67|412.67|414.85|412.85|414.67|412.67|34
1722479070000|2024-08-01 02:24:30|414.68|412.68|415.05|413.05|415.05|413.05|414.68|412.68|24
1722479080000|2024-08-01 02:24:40|415.06|413.06|415.56|413.56|415.56|413.56|415.06|413.06|32
1722479090000|2024-08-01 02:24:50|415.57|413.57|415.63|413.63|415.65|413.65|415.47|413.47|29
1722479100000|2024-08-01 02:25:00|415.64|413.64|415.19|413.19|415.66|413.66|415.19|413.19|25
1722479110000|2024-08-01 02:25:10|415.15|413.15|415.6|413.6|415.6|413.6|415.13|413.13|23
1722479120000|2024-08-01 02:25:20|415.57|413.57|415.44|413.44|415.57|413.57|415.39|413.39|26
1722479130000|2024-08-01 02:25:30|415.4|413.4|414.97|412.97|415.4|413.4|414.92|412.92|30
1722479140000|2024-08-01 02:25:40|414.99|412.99|415.04|413.04|415.05|413.05|414.9|412.9|21
1722479150000|2024-08-01 02:25:50|415.05|413.05|415.29|413.29|415.29|413.29|415.01|413.01|21
1722479160000|2024-08-01 02:26:00|415.3|413.3|414.94|412.94|415.31|413.31|414.94|412.94|25
1722479170000|2024-08-01 02:26:10|414.87|412.87|414.8|412.8|414.87|412.87|414.72|412.72|25
1722479180000|2024-08-01 02:26:20|414.82|412.82|414.93|412.93|414.93|412.93|414.76|412.76|22
1722479190000|2024-08-01 02:26:30|414.95|412.95|415.29|413.29|415.29|413.29|414.94|412.94|19
1722479200000|2024-08-01 02:26:40|415.3|413.3|415.31|413.31|415.33|413.33|415.26|413.26|19
1722479210000|2024-08-01 02:26:50|415.32|413.32|415.38|413.38|415.4|413.4|415.32|413.32|17
1722479220000|2024-08-01 02:27:00|415.36|413.36|415.42|413.42|415.42|413.42|415.27|413.27|22
1722479230000|2024-08-01 02:27:10|415.4|413.4|415.29|413.29|415.41|413.41|415.29|413.29|24
1722479240000|2024-08-01 02:27:20|415.28|413.28|415.12|413.12|415.28|413.28|415.02|413.02|17
1722479250000|2024-08-01 02:27:30|415.1|413.1|414.76|412.76|415.14|413.14|414.66|412.66|23
1722479260000|2024-08-01 02:27:40|414.77|412.77|414.86|412.86|414.94|412.94|414.68|412.68|23
1722479270000|2024-08-01 02:27:50|414.84|412.84|414.71|412.71|414.84|412.84|414.68|412.68|21
1722479280000|2024-08-01 02:28:00|414.7|412.7|414.85|412.85|414.85|412.85|414.64|412.64|21
1722479290000|2024-08-01 02:28:10|414.86|412.86|414.93|412.93|415.12|413.12|414.82|412.82|24
1722479300000|2024-08-01 02:28:20|414.94|412.94|414.71|412.71|414.94|412.94|414.69|412.69|22
1722479310000|2024-08-01 02:28:30|414.69|412.69|414.69|412.69|414.72|412.72|414.56|412.56|18
1722479320000|2024-08-01 02:28:40|414.68|412.68|414.61|412.61|414.68|412.68|414.61|412.61|20
1722479330000|2024-08-01 02:28:50|414.59|412.59|414.48|412.48|414.59|412.59|414.48|412.48|21
1722479340000|2024-08-01 02:29:00|414.53|412.53|414.5|412.5|414.62|412.62|414.47|412.47|18
1722479350000|2024-08-01 02:29:10|414.52|412.52|414.6|412.6|414.6|412.6|414.49|412.49|22
1722479360000|2024-08-01 02:29:20|414.62|412.62|414.71|412.71|414.71|412.71|414.59|412.59|14
1722479370000|2024-08-01 02:29:30|414.72|412.72|414.51|412.51|414.74|412.74|414.5|412.5|17
1722479380000|2024-08-01 02:29:40|414.56|412.56|414.43|412.43|414.62|412.62|414.43|412.43|20
1722479390000|2024-08-01 02:29:50|414.39|412.39|414.17|412.17|414.43|412.43|414.14|412.14|23
1722479400000|2024-08-01 02:30:00|414.16|412.16|413.95|411.95|414.2|412.2|413.95|411.95|26
1722479410000|2024-08-01 02:30:10|413.9|411.9|413.57|411.57|413.9|411.9|413.52|411.52|23
1722479420000|2024-08-01 02:30:20|413.6|411.6|413.88|411.88|413.88|411.88|413.5|411.5|21
1722479430000|2024-08-01 02:30:30|413.9|411.9|414.42|412.42|414.42|412.42|413.89|411.89|25
1722479440000|2024-08-01 02:30:40|414.47|412.47|414.75|412.75|415|413|414.47|412.47|33
1722479450000|2024-08-01 02:30:50|414.68|412.68|414.81|412.81|414.93|412.93|414.6|412.6|26
1722479460000|2024-08-01 02:31:00|414.7|412.7|414.7|412.7|414.85|412.85|414.69|412.69|27
1722479470000|2024-08-01 02:31:10|414.73|412.73|414.95|412.95|414.95|412.95|414.55|412.55|21
1722479480000|2024-08-01 02:31:20|414.94|412.94|414.73|412.73|414.97|412.97|414.61|412.61|24
1722479490000|2024-08-01 02:31:30|414.75|412.75|415.42|413.42|415.42|413.42|414.75|412.75|26
1722479500000|2024-08-01 02:31:40|415.39|413.39|415.72|413.72|415.73|413.73|415.39|413.39|19
1722479510000|2024-08-01 02:31:50|415.73|413.73|415.93|413.93|415.93|413.93|415.72|413.72|31
1722479520000|2024-08-01 02:32:00|415.95|413.95|416.09|414.09|416.1|414.1|415.94|413.94|18
1722479530000|2024-08-01 02:32:10|416.14|414.14|416.41|414.41|416.41|414.41|416.14|414.14|21
1722479540000|2024-08-01 02:32:20|416.42|414.42|416.08|414.08|416.49|414.49|416.08|414.08|19
1722479550000|2024-08-01 02:32:30|416.07|414.07|415.9|413.9|416.07|414.07|415.89|413.89|23
1722479560000|2024-08-01 02:32:40|415.91|413.91|416.16|414.16|416.16|414.16|415.91|413.91|22
1722479570000|2024-08-01 02:32:50|416.18|414.18|416.3|414.3|416.31|414.31|416.13|414.13|21
1722479580000|2024-08-01 02:33:00|416.28|414.28|415.81|413.81|416.28|414.28|415.74|413.74|24
1722479590000|2024-08-01 02:33:10|415.8|413.8|416.09|414.09|416.19|414.19|415.8|413.8|31
1722479600000|2024-08-01 02:33:20|416.07|414.07|415.67|413.67|416.07|414.07|415.67|413.67|27
1722479610000|2024-08-01 02:33:30|415.66|413.66|415.62|413.62|415.66|413.66|415.44|413.44|25
1722479620000|2024-08-01 02:33:40|415.61|413.61|415.8|413.8|415.8|413.8|415.52|413.52|27
1722479630000|2024-08-01 02:33:50|415.84|413.84|415.95|413.95|415.95|413.95|415.84|413.84|8
1722479640000|2024-08-01 02:34:00|415.94|413.94|416.17|414.17|416.2|414.2|415.91|413.91|26
1722479650000|2024-08-01 02:34:10|416.19|414.19|416.45|414.45|416.45|414.45|416.19|414.19|23
1722479660000|2024-08-01 02:34:20|416.44|414.44|416.49|414.49|416.56|414.56|416.38|414.38|30
1722479670000|2024-08-01 02:34:30|416.5|414.5|416.51|414.51|416.56|414.56|416.49|414.49|18
1722479680000|2024-08-01 02:34:40|416.52|414.52|416.47|414.47|416.54|414.54|416.34|414.34|26
1722479690000|2024-08-01 02:34:50|416.45|414.45|416.4|414.4|416.49|414.49|416.38|414.38|20
1722479700000|2024-08-01 02:35:00|416.41|414.41|416.02|414.02|416.42|414.42|415.98|413.98|25
1722479710000|2024-08-01 02:35:10|416.09|414.09|415.84|413.84|416.13|414.13|415.77|413.77|23
1722479720000|2024-08-01 02:35:20|415.81|413.81|415.92|413.92|415.92|413.92|415.68|413.68|28
1722479730000|2024-08-01 02:35:30|415.93|413.93|416.39|414.39|416.39|414.39|415.93|413.93|26
1722479740000|2024-08-01 02:35:40|416.43|414.43|416.47|414.47|416.47|414.47|416.29|414.29|24
1722479750000|2024-08-01 02:35:50|416.48|414.48|416.54|414.54|416.54|414.54|416.46|414.46|11
1722479760000|2024-08-01 02:36:00|416.51|414.51|416.3|414.3|416.51|414.51|416.23|414.23|26
1722479770000|2024-08-01 02:36:10|416.31|414.31|416.58|414.58|416.58|414.58|416.31|414.31|14
1722479780000|2024-08-01 02:36:20|416.57|414.57|416.56|414.56|416.64|414.64|416.52|414.52|19
1722479790000|2024-08-01 02:36:30|416.55|414.55|416.49|414.49|416.62|414.62|416.49|414.49|23
1722479800000|2024-08-01 02:36:40|416.46|414.46|416.1|414.1|416.46|414.46|416.1|414.1|24
1722479810000|2024-08-01 02:36:50|416.06|414.06|416.13|414.13|416.14|414.14|416.05|414.05|23
1722479820000|2024-08-01 02:37:00|416.17|414.17|416.07|414.07|416.23|414.23|416.06|414.06|19
1722479830000|2024-08-01 02:37:10|416.03|414.03|416.01|414.01|416.06|414.06|416.01|414.01|11
1722479840000|2024-08-01 02:37:20|415.99|413.99|415.94|413.94|415.99|413.99|415.94|413.94|8
1722479850000|2024-08-01 02:37:30|416.01|414.01|416.05|414.05|416.13|414.13|416.01|414.01|12
1722479860000|2024-08-01 02:37:40|416.07|414.07|416.13|414.13|416.15|414.15|416.07|414.07|9
1722479870000|2024-08-01 02:37:50|416.16|414.16|416.21|414.21|416.27|414.27|416.16|414.16|15
1722479880000|2024-08-01 02:38:00|416.19|414.19|416.51|414.51|416.51|414.51|416.19|414.19|14
1722479890000|2024-08-01 02:38:10|416.52|414.52|416.68|414.68|416.73|414.73|416.52|414.52|11
1722479900000|2024-08-01 02:38:20|416.75|414.75|416.68|414.68|416.76|414.76|416.5|414.5|25
1722479910000|2024-08-01 02:38:30|416.69|414.69|416.33|414.33|416.72|414.72|416.31|414.31|23
1722479920000|2024-08-01 02:38:40|416.31|414.31|416.65|414.65|416.65|414.65|416.28|414.28|18
1722479930000|2024-08-01 02:38:50|416.66|414.66|416.67|414.67|416.76|414.76|416.66|414.66|16
1722479940000|2024-08-01 02:39:00|416.64|414.64|416.61|414.61|416.72|414.72|416.5|414.5|25
1722479950000|2024-08-01 02:39:10|416.55|414.55|416.72|414.72|416.73|414.73|416.44|414.44|20
1722479960000|2024-08-01 02:39:20|416.7|414.7|416.84|414.84|416.87|414.87|416.68|414.68|19
1722479970000|2024-08-01 02:39:30|416.86|414.86|416.66|414.66|416.93|414.93|416.66|414.66|23
1722479980000|2024-08-01 02:39:40|416.53|414.53|416.38|414.38|416.53|414.53|416.34|414.34|25
1722479990000|2024-08-01 02:39:50|416.37|414.37|416.47|414.47|416.58|414.58|416.37|414.37|21
1722480000000|2024-08-01 02:40:00|416.48|414.48|416.18|414.18|416.57|414.57|416.18|414.18|24
1722480010000|2024-08-01 02:40:10|416.06|414.06|416.22|414.22|416.26|414.26|416.04|414.04|21
1722480020000|2024-08-01 02:40:20|416.27|414.27|416.25|414.25|416.29|414.29|416.2|414.2|17
1722480030000|2024-08-01 02:40:30|416.23|414.23|416.01|414.01|416.23|414.23|416.01|414.01|16
1722480040000|2024-08-01 02:40:40|416|414|415.96|413.96|416|414|415.96|413.96|4
1722480050000|2024-08-01 02:40:50|415.95|413.95|416.17|414.17|416.17|414.17|415.95|413.95|10
1722480060000|2024-08-01 02:41:00|416.19|414.19|416.41|414.41|416.45|414.45|416.19|414.19|17
1722480070000|2024-08-01 02:41:10|416.4|414.4|416.42|414.42|416.44|414.44|416.29|414.29|25
1722480080000|2024-08-01 02:41:20|416.44|414.44|416.25|414.25|416.48|414.48|416.11|414.11|25
1722480090000|2024-08-01 02:41:30|416.27|414.27|416.56|414.56|416.56|414.56|416.27|414.27|20
1722480100000|2024-08-01 02:41:40|416.55|414.55|416.2|414.2|416.55|414.55|416.2|414.2|25
1722480110000|2024-08-01 02:41:50|416.21|414.21|416.55|414.55|416.55|414.55|416.2|414.2|27
1722480120000|2024-08-01 02:42:00|416.57|414.57|416.69|414.69|416.76|414.76|416.57|414.57|21
1722480130000|2024-08-01 02:42:10|416.7|414.7|416.6|414.6|416.7|414.7|416.45|414.45|23
1722480140000|2024-08-01 02:42:20|416.61|414.61|416.5|414.5|416.74|414.74|416.49|414.49|22
1722480150000|2024-08-01 02:42:30|416.51|414.51|416.31|414.31|416.54|414.54|416.3|414.3|23
1722480160000|2024-08-01 02:42:40|416.27|414.27|416.04|414.04|416.28|414.28|416.03|414.03|19
1722480170000|2024-08-01 02:42:50|416.05|414.05|416.01|414.01|416.2|414.2|416.01|414.01|22
1722480180000|2024-08-01 02:43:00|416.05|414.05|416.1|414.1|416.15|414.15|416.05|414.05|7
1722480190000|2024-08-01 02:43:10|416.13|414.13|416.12|414.12|416.35|414.35|416.01|414.01|23
1722480200000|2024-08-01 02:43:20|416.14|414.14|416.17|414.17|416.17|414.17|416.06|414.06|26
1722480210000|2024-08-01 02:43:30|416.18|414.18|416.37|414.37|416.37|414.37|416.17|414.17|13
1722480220000|2024-08-01 02:43:40|416.36|414.36|416.19|414.19|416.36|414.36|416.19|414.19|20
1722480230000|2024-08-01 02:43:50|416.2|414.2|416.26|414.26|416.29|414.29|416.2|414.2|13
1722480240000|2024-08-01 02:44:00|416.2|414.2|416.3|414.3|416.32|414.32|416.2|414.2|15
1722480250000|2024-08-01 02:44:10|416.31|414.31|416.28|414.28|416.34|414.34|416.23|414.23|21
1722480260000|2024-08-01 02:44:20|416.29|414.29|416.33|414.33|416.34|414.34|416.28|414.28|16
1722480270000|2024-08-01 02:44:30|416.34|414.34|416.41|414.41|416.48|414.48|416.34|414.34|17
1722480280000|2024-08-01 02:44:40|416.39|414.39|416.26|414.26|416.42|414.42|416.26|414.26|18
1722480290000|2024-08-01 02:44:50|416.23|414.23|416.36|414.36|416.36|414.36|416.21|414.21|20
1722480300000|2024-08-01 02:45:00|416.46|414.46|416.31|414.31|416.5|414.5|416.29|414.29|23
1722480310000|2024-08-01 02:45:10|416.34|414.34|416.28|414.28|416.35|414.35|416.22|414.22|26
1722480320000|2024-08-01 02:45:20|416.23|414.23|416.06|414.06|416.23|414.23|416.05|414.05|19
1722480330000|2024-08-01 02:45:30|416.03|414.03|416.01|414.01|416.03|414.03|415.95|413.95|9
1722480340000|2024-08-01 02:45:40|416.03|414.03|416.01|414.01|416.03|414.03|416.01|414.01|4
1722480350000|2024-08-01 02:45:50|416.13|414.13|416.3|414.3|416.3|414.3|416.13|414.13|23
1722480360000|2024-08-01 02:46:00|416.29|414.29|416.11|414.11|416.29|414.29|416.06|414.06|24
1722480370000|2024-08-01 02:46:10|416.1|414.1|416.01|414.01|416.1|414.1|416.01|414.01|7
1722480380000|2024-08-01 02:46:20|416|414|415.59|413.59|416|414|415.54|413.54|23
1722480390000|2024-08-01 02:46:30|415.58|413.58|415.6|413.6|415.6|413.6|415.48|413.48|23
1722480400000|2024-08-01 02:46:40|415.55|413.55|415.59|413.59|415.59|413.59|415.49|413.49|18
1722480410000|2024-08-01 02:46:50|415.66|413.66|415.77|413.77|415.81|413.81|415.63|413.63|23
1722480420000|2024-08-01 02:47:00|415.78|413.78|415.56|413.56|415.78|413.78|415.5|413.5|26
1722480430000|2024-08-01 02:47:10|415.55|413.55|415.84|413.84|415.86|413.86|415.55|413.55|27
1722480440000|2024-08-01 02:47:20|415.87|413.87|415.82|413.82|415.87|413.87|415.72|413.72|23
1722480450000|2024-08-01 02:47:30|415.85|413.85|415.8|413.8|415.89|413.89|415.71|413.71|24
1722480460000|2024-08-01 02:47:40|415.86|413.86|415.95|413.95|416.06|414.06|415.82|413.82|21
1722480470000|2024-08-01 02:47:50|415.93|413.93|416.28|414.28|416.28|414.28|415.93|413.93|19
1722480480000|2024-08-01 02:48:00|416.34|414.34|416.62|414.62|416.63|414.63|416.34|414.34|25
1722480490000|2024-08-01 02:48:10|416.59|414.59|416.55|414.55|416.59|414.59|416.39|414.39|23
1722480500000|2024-08-01 02:48:20|416.57|414.57|416.58|414.58|416.73|414.73|416.57|414.57|25
1722480510000|2024-08-01 02:48:30|416.53|414.53|416.32|414.32|416.68|414.68|416.26|414.26|24
1722480520000|2024-08-01 02:48:40|416.31|414.31|416.6|414.6|416.62|414.62|416.29|414.29|26
1722480530000|2024-08-01 02:48:50|416.59|414.59|416.41|414.41|416.65|414.65|416.41|414.41|18
1722480540000|2024-08-01 02:49:00|416.36|414.36|416.15|414.15|416.36|414.36|416.04|414.04|28
1722480550000|2024-08-01 02:49:10|416.17|414.17|416.17|414.17|416.35|414.35|416.06|414.06|29
1722480560000|2024-08-01 02:49:20|416.16|414.16|416.12|414.12|416.37|414.37|416.08|414.08|19
1722480570000|2024-08-01 02:49:30|416.15|414.15|416.26|414.26|416.26|414.26|416.12|414.12|23
1722480580000|2024-08-01 02:49:40|416.28|414.28|416.48|414.48|416.55|414.55|416.28|414.28|15
1722480590000|2024-08-01 02:49:50|416.46|414.46|416.4|414.4|416.56|414.56|416.36|414.36|24
1722480600000|2024-08-01 02:50:00|416.41|414.41|416.33|414.33|416.48|414.48|416.3|414.3|20
1722480610000|2024-08-01 02:50:10|416.32|414.32|416.36|414.36|416.36|414.36|416.3|414.3|17
1722480620000|2024-08-01 02:50:20|416.33|414.33|416.34|414.34|416.34|414.34|416.21|414.21|22
1722480630000|2024-08-01 02:50:30|416.35|414.35|416.43|414.43|416.57|414.57|416.35|414.35|12
1722480640000|2024-08-01 02:50:40|416.44|414.44|416.57|414.57|416.65|414.65|416.44|414.44|24
1722480650000|2024-08-01 02:50:50|416.56|414.56|416.66|414.66|416.73|414.73|416.56|414.56|19
1722480660000|2024-08-01 02:51:00|416.65|414.65|416.61|414.61|416.72|414.72|416.6|414.6|25
1722480670000|2024-08-01 02:51:10|416.62|414.62|416.75|414.75|416.75|414.75|416.61|414.61|19
1722480680000|2024-08-01 02:51:20|416.74|414.74|416.84|414.84|416.84|414.84|416.67|414.67|16
1722480690000|2024-08-01 02:51:30|416.86|414.86|416.85|414.85|416.9|414.9|416.83|414.83|10
1722480700000|2024-08-01 02:51:40|416.87|414.87|416.94|414.94|416.96|414.96|416.87|414.87|9
1722480710000|2024-08-01 02:51:50|416.92|414.92|417.12|415.12|417.15|415.15|416.92|414.92|14
1722480720000|2024-08-01 02:52:00|417.1|415.1|417.28|415.28|417.29|415.29|417.06|415.06|15
1722480730000|2024-08-01 02:52:10|417.29|415.29|417.22|415.22|417.3|415.3|417.22|415.22|14
1722480740000|2024-08-01 02:52:20|417.21|415.21|417.01|415.01|417.22|415.22|416.9|414.9|23
1722480750000|2024-08-01 02:52:30|417|415|416.97|414.97|417.02|415.02|416.9|414.9|26
1722480760000|2024-08-01 02:52:40|416.92|414.92|416.74|414.74|416.93|414.93|416.73|414.73|20
1722480770000|2024-08-01 02:52:50|416.76|414.76|416.89|414.89|416.9|414.9|416.76|414.76|15
1722480780000|2024-08-01 02:53:00|416.9|414.9|416.93|414.93|416.93|414.93|416.89|414.89|11
1722480790000|2024-08-01 02:53:10|416.92|414.92|417|415|417|415|416.92|414.92|11
1722480800000|2024-08-01 02:53:20|416.97|414.97|416.99|414.99|417.05|415.05|416.97|414.97|17
1722480810000|2024-08-01 02:53:30|417.01|415.01|416.99|414.99|417.06|415.06|416.97|414.97|16
1722480820000|2024-08-01 02:53:40|416.98|414.98|416.87|414.87|416.98|414.98|416.87|414.87|16
1722480830000|2024-08-01 02:53:50|416.9|414.9|416.81|414.81|416.9|414.9|416.8|414.8|19
1722480840000|2024-08-01 02:54:00|416.8|414.8|416.86|414.86|416.89|414.89|416.76|414.76|19
1722480850000|2024-08-01 02:54:10|416.89|414.89|416.89|414.89|416.95|414.95|416.76|414.76|20
1722480860000|2024-08-01 02:54:20|416.9|414.9|416.82|414.82|416.94|414.94|416.8|414.8|15
1722480870000|2024-08-01 02:54:30|416.76|414.76|416.81|414.81|416.84|414.84|416.76|414.76|15
1722480880000|2024-08-01 02:54:40|416.89|414.89|416.84|414.84|416.98|414.98|416.84|414.84|17
1722480890000|2024-08-01 02:54:50|416.83|414.83|416.8|414.8|416.84|414.84|416.73|414.73|20
1722480900000|2024-08-01 02:55:00|416.78|414.78|416.85|414.85|416.86|414.86|416.73|414.73|21
1722480910000|2024-08-01 02:55:10|416.84|414.84|416.87|414.87|416.87|414.87|416.83|414.83|11
1722480920000|2024-08-01 02:55:20|416.86|414.86|416.76|414.76|416.87|414.87|416.76|414.76|13
1722480930000|2024-08-01 02:55:30|416.73|414.73|416.75|414.75|416.77|414.77|416.73|414.73|15
1722480940000|2024-08-01 02:55:40|416.77|414.77|416.83|414.83|416.88|414.88|416.75|414.75|19
1722480950000|2024-08-01 02:55:50|416.84|414.84|416.89|414.89|416.93|414.93|416.84|414.84|10
1722480960000|2024-08-01 02:56:00|416.9|414.9|416.95|414.95|416.95|414.95|416.89|414.89|6
1722480970000|2024-08-01 02:56:10|416.94|414.94|416.96|414.96|416.96|414.96|416.91|414.91|11
1722480980000|2024-08-01 02:56:20|416.98|414.98|417.14|415.14|417.15|415.15|416.98|414.98|16
1722480990000|2024-08-01 02:56:30|417.11|415.11|417.11|415.11|417.22|415.22|417.1|415.1|19
1722481000000|2024-08-01 02:56:40|417.17|415.17|416.9|414.9|417.18|415.18|416.9|414.9|14
1722481010000|2024-08-01 02:56:50|416.97|414.97|417.11|415.11|417.13|415.13|416.97|414.97|13
1722481020000|2024-08-01 02:57:00|417.09|415.09|417.13|415.13|417.16|415.16|417.09|415.09|17
1722481030000|2024-08-01 02:57:10|417.14|415.14|417.09|415.09|417.22|415.22|417.07|415.07|21
1722481040000|2024-08-01 02:57:20|417.1|415.1|417.23|415.23|417.28|415.28|417.1|415.1|20
1722481050000|2024-08-01 02:57:30|417.22|415.22|417.13|415.13|417.26|415.26|417.13|415.13|22
1722481060000|2024-08-01 02:57:40|417.11|415.11|417.13|415.13|417.14|415.14|417.09|415.09|14
1722481070000|2024-08-01 02:57:50|417.12|415.12|417.18|415.18|417.18|415.18|417.1|415.1|7
1722481080000|2024-08-01 02:58:00|417.19|415.19|417.23|415.23|417.24|415.24|417.14|415.14|18
1722481090000|2024-08-01 02:58:10|417.25|415.25|417.28|415.28|417.31|415.31|417.24|415.24|20
1722481100000|2024-08-01 02:58:20|417.29|415.29|417.33|415.33|417.33|415.33|417.29|415.29|10
1722481110000|2024-08-01 02:58:30|417.31|415.31|417.28|415.28|417.32|415.32|417.25|415.25|13
1722481120000|2024-08-01 02:58:40|417.29|415.29|417.25|415.25|417.29|415.29|417.22|415.22|8
1722481130000|2024-08-01 02:58:50|417.2|415.2|417.24|415.24|417.27|415.27|417.2|415.2|11
1722481140000|2024-08-01 02:59:00|417.21|415.21|417.24|415.24|417.27|415.27|417.18|415.18|16
1722481150000|2024-08-01 02:59:10|417.23|415.23|417.28|415.28|417.28|415.28|417.22|415.22|19
1722481160000|2024-08-01 02:59:20|417.27|415.27|417.22|415.22|417.27|415.27|417.17|415.17|13
1722481170000|2024-08-01 02:59:30|417.23|415.23|417.24|415.24|417.26|415.26|417.21|415.21|15
1722481180000|2024-08-01 02:59:40|417.23|415.23|417.18|415.18|417.23|415.23|417.18|415.18|19
1722481190000|2024-08-01 02:59:50|417.17|415.17|417.13|415.13|417.2|415.2|417.08|415.08|15
1722481200000|2024-08-01 03:00:00|417.1|415.1|416.97|414.97|417.1|415.1|416.97|414.97|26
1722481210000|2024-08-01 03:00:10|416.98|414.98|416.83|414.83|416.98|414.98|416.83|414.83|16
1722481220000|2024-08-01 03:00:20|416.85|414.85|416.65|414.65|416.85|414.85|416.64|414.64|17
1722481230000|2024-08-01 03:00:30|416.64|414.64|416.57|414.57|416.64|414.64|416.56|414.56|19
1722481240000|2024-08-01 03:00:40|416.55|414.55|416.59|414.59|416.59|414.59|416.47|414.47|18
1722481250000|2024-08-01 03:00:50|416.6|414.6|416.75|414.75|416.75|414.75|416.6|414.6|18
1722481260000|2024-08-01 03:01:00|416.73|414.73|416.87|414.87|416.87|414.87|416.67|414.67|23
1722481270000|2024-08-01 03:01:10|416.89|414.89|417.02|415.02|417.03|415.03|416.88|414.88|23
1722481280000|2024-08-01 03:01:20|417.03|415.03|416.82|414.82|417.03|415.03|416.82|414.82|23
1722481290000|2024-08-01 03:01:30|416.78|414.78|416.49|414.49|416.81|414.81|416.49|414.49|25
1722481300000|2024-08-01 03:01:40|416.48|414.48|416.51|414.51|416.55|414.55|416.48|414.48|19
1722481310000|2024-08-01 03:01:50|416.49|414.49|416.48|414.48|416.49|414.49|416.32|414.32|20
1722481320000|2024-08-01 03:02:00|416.47|414.47|416.46|414.46|416.48|414.48|416.43|414.43|19
1722481330000|2024-08-01 03:02:10|416.45|414.45|416.26|414.26|416.45|414.45|416.07|414.07|24
1722481340000|2024-08-01 03:02:20|416.3|414.3|416.29|414.29|416.42|414.42|416.21|414.21|29
1722481350000|2024-08-01 03:02:30|416.31|414.31|416.12|414.12|416.32|414.32|416.12|414.12|17
1722481360000|2024-08-01 03:02:40|416.11|414.11|416.15|414.15|416.16|414.16|416.06|414.06|20
1722481370000|2024-08-01 03:02:50|416.09|414.09|416.53|414.53|416.53|414.53|416.09|414.09|22
1722481380000|2024-08-01 03:03:00|416.54|414.54|416.74|414.74|416.74|414.74|416.54|414.54|19
1722481390000|2024-08-01 03:03:10|416.82|414.82|416.55|414.55|416.82|414.82|416.4|414.4|25
1722481400000|2024-08-01 03:03:20|416.56|414.56|416.41|414.41|416.57|414.57|416.41|414.41|14
1722481410000|2024-08-01 03:03:30|416.36|414.36|416.29|414.29|416.36|414.36|416.21|414.21|13
1722481420000|2024-08-01 03:03:40|416.31|414.31|416.13|414.13|416.31|414.31|416.13|414.13|17
1722481430000|2024-08-01 03:03:50|416.14|414.14|416.36|414.36|416.36|414.36|416.12|414.12|18
1722481440000|2024-08-01 03:04:00|416.35|414.35|416.44|414.44|416.44|414.44|416.31|414.31|18
1722481450000|2024-08-01 03:04:10|416.46|414.46|416.36|414.36|416.58|414.58|416.36|414.36|24
1722481460000|2024-08-01 03:04:20|416.34|414.34|416.25|414.25|416.35|414.35|416.22|414.22|20
1722481470000|2024-08-01 03:04:30|416.24|414.24|416.37|414.37|416.38|414.38|416.24|414.24|14
1722481480000|2024-08-01 03:04:40|416.38|414.38|416.39|414.39|416.42|414.42|416.38|414.38|9
1722481490000|2024-08-01 03:04:50|416.4|414.4|416.45|414.45|416.46|414.46|416.4|414.4|16
1722481500000|2024-08-01 03:05:00|416.47|414.47|416.65|414.65|416.67|414.67|416.47|414.47|18
1722481510000|2024-08-01 03:05:10|416.66|414.66|416.53|414.53|416.68|414.68|416.49|414.49|20
1722481520000|2024-08-01 03:05:20|416.54|414.54|416.45|414.45|416.57|414.57|416.45|414.45|23
1722481530000|2024-08-01 03:05:30|416.43|414.43|416.3|414.3|416.45|414.45|416.3|414.3|20
1722481540000|2024-08-01 03:05:40|416.29|414.29|416.16|414.16|416.29|414.29|416.14|414.14|24
1722481550000|2024-08-01 03:05:50|416.15|414.15|415.76|413.76|416.2|414.2|415.61|413.61|26
1722481560000|2024-08-01 03:06:00|415.77|413.77|415.7|413.7|415.82|413.82|415.68|413.68|25
1722481570000|2024-08-01 03:06:10|415.67|413.67|415.57|413.57|415.67|413.67|415.52|413.52|23
1722481580000|2024-08-01 03:06:20|415.59|413.59|415.41|413.41|415.6|413.6|415.34|413.34|20
1722481590000|2024-08-01 03:06:30|415.4|413.4|415.14|413.14|415.44|413.44|415.14|413.14|26
1722481600000|2024-08-01 03:06:40|415.15|413.15|415.33|413.33|415.33|413.33|415.06|413.06|24
1722481610000|2024-08-01 03:06:50|415.31|413.31|415.38|413.38|415.38|413.38|415.3|413.3|18
1722481620000|2024-08-01 03:07:00|415.36|413.36|415.81|413.81|415.82|413.82|415.36|413.36|23
1722481630000|2024-08-01 03:07:10|415.78|413.78|415.48|413.48|415.79|413.79|415.47|413.47|27
1722481640000|2024-08-01 03:07:20|415.45|413.45|415.16|413.16|415.46|413.46|415.12|413.12|25
1722481650000|2024-08-01 03:07:30|415.17|413.17|415.33|413.33|415.33|413.33|415.17|413.17|21
1722481660000|2024-08-01 03:07:40|415.32|413.32|415.24|413.24|415.36|413.36|415.21|413.21|22
1722481670000|2024-08-01 03:07:50|415.22|413.22|415.32|413.32|415.32|413.32|415.15|413.15|20
1722481680000|2024-08-01 03:08:00|415.33|413.33|415.13|413.13|415.33|413.33|415.13|413.13|30
1722481690000|2024-08-01 03:08:10|415.12|413.12|415.11|413.11|415.12|413.12|414.89|412.89|27
1722481700000|2024-08-01 03:08:20|415.12|413.12|415.33|413.33|415.36|413.36|415.12|413.12|20
1722481710000|2024-08-01 03:08:30|415.35|413.35|415.75|413.75|415.79|413.79|415.34|413.34|25
1722481720000|2024-08-01 03:08:40|415.77|413.77|416.03|414.03|416.04|414.04|415.77|413.77|25
1722481730000|2024-08-01 03:08:50|416.05|414.05|416.04|414.04|416.15|414.15|416.04|414.04|25
1722481740000|2024-08-01 03:09:00|415.99|413.99|415.96|413.96|416.11|414.11|415.93|413.93|21
1722481750000|2024-08-01 03:09:10|415.95|413.95|416.14|414.14|416.14|414.14|415.93|413.93|22
1722481760000|2024-08-01 03:09:20|416.15|414.15|415.82|413.82|416.15|414.15|415.82|413.82|14
1722481770000|2024-08-01 03:09:30|415.83|413.83|415.49|413.49|415.86|413.86|415.49|413.49|23
1722481780000|2024-08-01 03:09:40|415.42|413.42|415.48|413.48|415.52|413.52|415.42|413.42|24
1722481790000|2024-08-01 03:09:50|415.5|413.5|415.56|413.56|415.56|413.56|415.49|413.49|23
1722481800000|2024-08-01 03:10:00|415.58|413.58|415.55|413.55|415.58|413.58|415.47|413.47|22
1722481810000|2024-08-01 03:10:10|415.56|413.56|415.91|413.91|415.95|413.95|415.56|413.56|19
1722481820000|2024-08-01 03:10:20|415.95|413.95|416.01|414.01|416.07|414.07|415.94|413.94|24
1722481830000|2024-08-01 03:10:30|416.03|414.03|416.07|414.07|416.12|414.12|416.03|414.03|17
1722481840000|2024-08-01 03:10:40|416.08|414.08|416.19|414.19|416.19|414.19|416.03|414.03|24
1722481850000|2024-08-01 03:10:50|416.21|414.21|416.14|414.14|416.21|414.21|416.09|414.09|17
1722481860000|2024-08-01 03:11:00|416.13|414.13|415.93|413.93|416.15|414.15|415.91|413.91|18
1722481870000|2024-08-01 03:11:10|415.92|413.92|415.68|413.68|415.93|413.93|415.68|413.68|22
1722481880000|2024-08-01 03:11:20|415.67|413.67|415.6|413.6|415.69|413.69|415.53|413.53|26
1722481890000|2024-08-01 03:11:30|415.58|413.58|415.73|413.73|415.75|413.75|415.53|413.53|20
1722481900000|2024-08-01 03:11:40|415.7|413.7|415.67|413.67|415.75|413.75|415.66|413.66|18
1722481910000|2024-08-01 03:11:50|415.7|413.7|415.68|413.68|415.72|413.72|415.63|413.63|24
1722481920000|2024-08-01 03:12:00|415.69|413.69|416.12|414.12|416.12|414.12|415.69|413.69|22
1722481930000|2024-08-01 03:12:10|416.13|414.13|416.31|414.31|416.33|414.33|416.12|414.12|20
1722481940000|2024-08-01 03:12:20|416.4|414.4|416.77|414.77|416.77|414.77|416.31|414.31|17
1722481950000|2024-08-01 03:12:30|416.72|414.72|416.96|414.96|416.96|414.96|416.71|414.71|25
1722481960000|2024-08-01 03:12:40|416.98|414.98|417.04|415.04|417.04|415.04|416.98|414.98|13
1722481970000|2024-08-01 03:12:50|417.09|415.09|417.62|415.62|417.62|415.62|417.09|415.09|21
1722481980000|2024-08-01 03:13:00|417.63|415.63|417.38|415.38|417.85|415.85|417.38|415.38|24
1722481990000|2024-08-01 03:13:10|417.41|415.41|417.49|415.49|417.52|415.52|417.36|415.36|26
1722482000000|2024-08-01 03:13:20|417.5|415.5|417.46|415.46|417.53|415.53|417.43|415.43|23
1722482010000|2024-08-01 03:13:30|417.48|415.48|417.44|415.44|417.49|415.49|417.24|415.24|24
1722482020000|2024-08-01 03:13:40|417.43|415.43|417.31|415.31|417.46|415.46|417.31|415.31|16
1722482030000|2024-08-01 03:13:50|417.29|415.29|417.21|415.21|417.29|415.29|417.13|415.13|21
1722482040000|2024-08-01 03:14:00|417.1|415.1|417.14|415.14|417.14|415.14|417.01|415.01|21
1722482050000|2024-08-01 03:14:10|417.11|415.11|417.01|415.01|417.15|415.15|417.01|415.01|22
1722482060000|2024-08-01 03:14:20|416.99|414.99|416.66|414.66|416.99|414.99|416.62|414.62|18
1722482070000|2024-08-01 03:14:30|416.65|414.65|416.73|414.73|416.79|414.79|416.65|414.65|26
1722482080000|2024-08-01 03:14:40|416.74|414.74|416.64|414.64|416.75|414.75|416.61|414.61|13
1722482090000|2024-08-01 03:14:50|416.63|414.63|416.54|414.54|416.64|414.64|416.52|414.52|21
1722482100000|2024-08-01 03:15:00|416.57|414.57|416.65|414.65|416.65|414.65|416.53|414.53|27
1722482110000|2024-08-01 03:15:10|416.62|414.62|416.67|414.67|416.7|414.7|416.54|414.54|24
1722482120000|2024-08-01 03:15:20|416.68|414.68|416.94|414.94|416.95|414.95|416.65|414.65|24
1722482130000|2024-08-01 03:15:30|416.93|414.93|416.87|414.87|416.94|414.94|416.78|414.78|16
1722482140000|2024-08-01 03:15:40|416.88|414.88|417.01|415.01|417.01|415.01|416.84|414.84|19
1722482150000|2024-08-01 03:15:50|417.03|415.03|417.13|415.13|417.14|415.14|416.98|414.98|23
1722482160000|2024-08-01 03:16:00|417.12|415.12|416.68|414.68|417.12|415.12|416.68|414.68|24
1722482170000|2024-08-01 03:16:10|416.72|414.72|416.49|414.49|416.75|414.75|416.47|414.47|27
1722482180000|2024-08-01 03:16:20|416.5|414.5|416.16|414.16|416.55|414.55|416.16|414.16|26
1722482190000|2024-08-01 03:16:30|416.13|414.13|415.85|413.85|416.16|414.16|415.85|413.85|28
1722482200000|2024-08-01 03:16:40|415.84|413.84|415.91|413.91|415.91|413.91|415.71|413.71|27
1722482210000|2024-08-01 03:16:50|415.93|413.93|415.55|413.55|415.99|413.99|415.55|413.55|25
1722482220000|2024-08-01 03:17:00|415.59|413.59|415.77|413.77|415.77|413.77|415.58|413.58|24
1722482230000|2024-08-01 03:17:10|415.78|413.78|415.64|413.64|415.79|413.79|415.62|413.62|16
1722482240000|2024-08-01 03:17:20|415.68|413.68|415.59|413.59|415.7|413.7|415.59|413.59|25
1722482250000|2024-08-01 03:17:30|415.62|413.62|415.58|413.58|415.68|413.68|415.57|413.57|26
1722482260000|2024-08-01 03:17:40|415.6|413.6|415.64|413.64|415.71|413.71|415.6|413.6|20
1722482270000|2024-08-01 03:17:50|415.68|413.68|415.77|413.77|415.79|413.79|415.68|413.68|18
1722482280000|2024-08-01 03:18:00|415.76|413.76|415.67|413.67|415.77|413.77|415.53|413.53|26
1722482290000|2024-08-01 03:18:10|415.71|413.71|415.75|413.75|415.75|413.75|415.6|413.6|25
1722482300000|2024-08-01 03:18:20|415.72|413.72|415.67|413.67|415.77|413.77|415.65|413.65|23
1722482310000|2024-08-01 03:18:30|415.6|413.6|415.67|413.67|415.71|413.71|415.58|413.58|26
1722482320000|2024-08-01 03:18:40|415.64|413.64|415.52|413.52|415.73|413.73|415.52|413.52|22
1722482330000|2024-08-01 03:18:50|415.51|413.51|415.46|413.46|415.51|413.51|415.42|413.42|19
1722482340000|2024-08-01 03:19:00|415.48|413.48|415.75|413.75|415.77|413.77|415.39|413.39|25
1722482350000|2024-08-01 03:19:10|415.8|413.8|415.88|413.88|415.88|413.88|415.6|413.6|30
1722482360000|2024-08-01 03:19:20|415.89|413.89|416.23|414.23|416.26|414.26|415.89|413.89|18
1722482370000|2024-08-01 03:19:30|416.24|414.24|416.41|414.41|416.43|414.43|416.14|414.14|31
1722482380000|2024-08-01 03:19:40|416.43|414.43|416.47|414.47|416.47|414.47|416.33|414.33|32
1722482390000|2024-08-01 03:19:50|416.43|414.43|416.45|414.45|416.5|414.5|416.42|414.42|19
1722482400000|2024-08-01 03:20:00|416.47|414.47|416.58|414.58|416.58|414.58|416.46|414.46|19
1722482410000|2024-08-01 03:20:10|416.59|414.59|416.65|414.65|416.66|414.66|416.59|414.59|20
1722482420000|2024-08-01 03:20:20|416.64|414.64|416.41|414.41|416.65|414.65|416.14|414.14|21
1722482430000|2024-08-01 03:20:30|416.42|414.42|416.34|414.34|416.59|414.59|416.34|414.34|20
1722482440000|2024-08-01 03:20:40|416.33|414.33|416.2|414.2|416.33|414.33|416.09|414.09|27
1722482450000|2024-08-01 03:20:50|416.19|414.19|416.26|414.26|416.26|414.26|416.13|414.13|18
1722482460000|2024-08-01 03:21:00|416.27|414.27|416.66|414.66|416.67|414.67|416.27|414.27|24
1722482470000|2024-08-01 03:21:10|416.67|414.67|416.8|414.8|416.8|414.8|416.61|414.61|25
1722482480000|2024-08-01 03:21:20|416.83|414.83|416.87|414.87|416.88|414.88|416.83|414.83|12
1722482490000|2024-08-01 03:21:30|416.86|414.86|416.71|414.71|416.87|414.87|416.65|414.65|28
1722482500000|2024-08-01 03:21:40|416.72|414.72|416.63|414.63|416.73|414.73|416.63|414.63|24
1722482510000|2024-08-01 03:21:50|416.6|414.6|416.71|414.71|416.72|414.72|416.6|414.6|13
1722482520000|2024-08-01 03:22:00|416.7|414.7|416.63|414.63|416.76|414.76|416.62|414.62|24
1722482530000|2024-08-01 03:22:10|416.65|414.65|416.73|414.73|416.77|414.77|416.57|414.57|19
1722482540000|2024-08-01 03:22:20|416.74|414.74|416.77|414.77|416.92|414.92|416.74|414.74|23
1722482550000|2024-08-01 03:22:30|416.78|414.78|416.5|414.5|416.78|414.78|416.47|414.47|23
1722482560000|2024-08-01 03:22:40|416.48|414.48|416.32|414.32|416.55|414.55|416.23|414.23|23
1722482570000|2024-08-01 03:22:50|416.35|414.35|416.11|414.11|416.35|414.35|416.01|414.01|16
1722482580000|2024-08-01 03:23:00|416.07|414.07|416.04|414.04|416.15|414.15|415.83|413.83|27
1722482590000|2024-08-01 03:23:10|416.03|414.03|415.82|413.82|416.03|414.03|415.78|413.78|19
1722482600000|2024-08-01 03:23:20|415.75|413.75|415.88|413.88|415.88|413.88|415.68|413.68|25
1722482610000|2024-08-01 03:23:30|415.89|413.89|416.2|414.2|416.21|414.21|415.89|413.89|22
1722482620000|2024-08-01 03:23:40|416.23|414.23|417.1|415.1|417.1|415.1|416.23|414.23|21
1722482630000|2024-08-01 03:23:50|417.09|415.09|416.79|414.79|417.09|415.09|416.7|414.7|28
1722482640000|2024-08-01 03:24:00|416.78|414.78|416.93|414.93|416.93|414.93|416.78|414.78|18
1722482650000|2024-08-01 03:24:10|416.94|414.94|416.75|414.75|416.97|414.97|416.73|414.73|20
1722482660000|2024-08-01 03:24:20|416.78|414.78|416.69|414.69|416.81|414.81|416.69|414.69|17
1722482670000|2024-08-01 03:24:30|416.68|414.68|416.66|414.66|416.73|414.73|416.63|414.63|23
1722482680000|2024-08-01 03:24:40|416.67|414.67|416.53|414.53|416.7|414.7|416.53|414.53|17
1722482690000|2024-08-01 03:24:50|416.52|414.52|416.66|414.66|416.69|414.69|416.52|414.52|26
1722482700000|2024-08-01 03:25:00|416.65|414.65|416.76|414.76|416.76|414.76|416.64|414.64|19
1722482710000|2024-08-01 03:25:10|416.77|414.77|416.8|414.8|416.82|414.82|416.74|414.74|25
1722482720000|2024-08-01 03:25:20|416.85|414.85|416.92|414.92|416.97|414.97|416.85|414.85|19
1722482730000|2024-08-01 03:25:30|416.91|414.91|416.93|414.93|416.94|414.94|416.84|414.84|24
1722482740000|2024-08-01 03:25:40|416.92|414.92|416.8|414.8|416.92|414.92|416.78|414.78|25
1722482750000|2024-08-01 03:25:50|416.81|414.81|416.68|414.68|416.88|414.88|416.68|414.68|19
1722482760000|2024-08-01 03:26:00|416.69|414.69|416.75|414.75|416.75|414.75|416.53|414.53|21
1722482770000|2024-08-01 03:26:10|416.73|414.73|416.86|414.86|416.86|414.86|416.73|414.73|12
1722482780000|2024-08-01 03:26:20|416.87|414.87|417.03|415.03|417.1|415.1|416.87|414.87|11
1722482790000|2024-08-01 03:26:30|417.04|415.04|417.15|415.15|417.16|415.16|417.04|415.04|16
1722482800000|2024-08-01 03:26:40|417.16|415.16|417.26|415.26|417.27|415.27|417.16|415.16|11
1722482810000|2024-08-01 03:26:50|417.27|415.27|417.41|415.41|417.45|415.45|417.27|415.27|22
1722482820000|2024-08-01 03:27:00|417.39|415.39|417.46|415.46|417.52|415.52|417.39|415.39|24
1722482830000|2024-08-01 03:27:10|417.48|415.48|417.55|415.55|417.57|415.57|417.45|415.45|15
1722482840000|2024-08-01 03:27:20|417.52|415.52|417.45|415.45|417.59|415.59|417.45|415.45|18
1722482850000|2024-08-01 03:27:30|417.44|415.44|417.45|415.45|417.46|415.46|417.39|415.39|14
1722482860000|2024-08-01 03:27:40|417.44|415.44|417.38|415.38|417.45|415.45|417.38|415.38|16
1722482870000|2024-08-01 03:27:50|417.37|415.37|417.4|415.4|417.45|415.45|417.37|415.37|17
1722482880000|2024-08-01 03:28:00|417.41|415.41|417.57|415.57|417.57|415.57|417.41|415.41|17
1722482890000|2024-08-01 03:28:10|417.58|415.58|417.74|415.74|417.76|415.76|417.58|415.58|11
1722482900000|2024-08-01 03:28:20|417.73|415.73|417.64|415.64|417.73|415.73|417.63|415.63|12
1722482910000|2024-08-01 03:28:30|417.66|415.66|417.79|415.79|417.79|415.79|417.63|415.63|20
1722482920000|2024-08-01 03:28:40|417.81|415.81|417.96|415.96|417.96|415.96|417.8|415.8|21
1722482930000|2024-08-01 03:28:50|417.93|415.93|417.97|415.97|417.98|415.98|417.92|415.92|21
1722482940000|2024-08-01 03:29:00|417.98|415.98|418.01|416.01|418.01|416.01|417.89|415.89|17
1722482950000|2024-08-01 03:29:10|417.97|415.97|417.91|415.91|417.98|415.98|417.91|415.91|18
1722482960000|2024-08-01 03:29:20|417.92|415.92|417.95|415.95|418.05|416.05|417.92|415.92|19
1722482970000|2024-08-01 03:29:30|417.94|415.94|417.89|415.89|417.95|415.95|417.89|415.89|19
1722482980000|2024-08-01 03:29:40|417.88|415.88|417.97|415.97|417.97|415.97|417.87|415.87|14
1722482990000|2024-08-01 03:29:50|417.95|415.95|417.93|415.93|417.99|415.99|417.92|415.92|16
1722483000000|2024-08-01 03:30:00|417.96|415.96|417.81|415.81|417.96|415.96|417.81|415.81|22
1722483010000|2024-08-01 03:30:10|417.83|415.83|417.73|415.73|417.89|415.89|417.72|415.72|15
1722483020000|2024-08-01 03:30:20|417.71|415.71|417.76|415.76|417.76|415.76|417.7|415.7|21
1722483030000|2024-08-01 03:30:30|417.77|415.77|417.92|415.92|417.93|415.93|417.77|415.77|14
1722483040000|2024-08-01 03:30:40|417.98|415.98|417.89|415.89|417.98|415.98|417.87|415.87|19
1722483050000|2024-08-01 03:30:50|417.88|415.88|417.67|415.67|417.88|415.88|417.59|415.59|25
1722483060000|2024-08-01 03:31:00|417.66|415.66|417.85|415.85|417.85|415.85|417.66|415.66|16
1722483070000|2024-08-01 03:31:10|418.02|416.02|418.1|416.1|418.1|416.1|417.99|415.99|26
1722483080000|2024-08-01 03:31:20|418.08|416.08|417.98|415.98|418.08|416.08|417.95|415.95|22
1722483090000|2024-08-01 03:31:30|417.97|415.97|417.9|415.9|418.01|416.01|417.9|415.9|23
1722483100000|2024-08-01 03:31:40|417.91|415.91|417.89|415.89|417.95|415.95|417.88|415.88|23
1722483110000|2024-08-01 03:31:50|417.9|415.9|417.97|415.97|417.97|415.97|417.87|415.87|17
1722483120000|2024-08-01 03:32:00|417.98|415.98|418.06|416.06|418.06|416.06|417.94|415.94|10
1722483130000|2024-08-01 03:32:10|418.04|416.04|417.8|415.8|418.04|416.04|417.79|415.79|17
1722483140000|2024-08-01 03:32:20|417.79|415.79|417.63|415.63|417.8|415.8|417.59|415.59|14
1722483150000|2024-08-01 03:32:30|417.62|415.62|417.64|415.64|417.7|415.7|417.6|415.6|22
1722483160000|2024-08-01 03:32:40|417.66|415.66|417.62|415.62|417.66|415.66|417.61|415.61|14
1722483170000|2024-08-01 03:32:50|417.65|415.65|417.8|415.8|417.8|415.8|417.62|415.62|20
1722483180000|2024-08-01 03:33:00|417.76|415.76|417.63|415.63|417.77|415.77|417.57|415.57|19
1722483190000|2024-08-01 03:33:10|417.64|415.64|417.41|415.41|417.64|415.64|417.41|415.41|24
1722483200000|2024-08-01 03:33:20|417.48|415.48|417.42|415.42|417.49|415.49|417.42|415.42|20
1722483210000|2024-08-01 03:33:30|417.43|415.43|417.42|415.42|417.47|415.47|417.4|415.4|19
1722483220000|2024-08-01 03:33:40|417.4|415.4|417.4|415.4|417.41|415.41|417.31|415.31|15
1722483230000|2024-08-01 03:33:50|417.39|415.39|417.3|415.3|417.39|415.39|417.28|415.28|18
1722483240000|2024-08-01 03:34:00|417.32|415.32|417.64|415.64|417.67|415.67|417.31|415.31|22
1722483250000|2024-08-01 03:34:10|417.67|415.67|417.77|415.77|417.77|415.77|417.67|415.67|15
1722483260000|2024-08-01 03:34:20|417.78|415.78|417.67|415.67|417.8|415.8|417.67|415.67|22
1722483270000|2024-08-01 03:34:30|417.65|415.65|417.71|415.71|417.76|415.76|417.65|415.65|15
1722483280000|2024-08-01 03:34:40|417.72|415.72|417.88|415.88|417.9|415.9|417.72|415.72|16
1722483290000|2024-08-01 03:34:50|417.89|415.89|417.52|415.52|417.9|415.9|417.51|415.51|17
1722483300000|2024-08-01 03:35:00|417.56|415.56|417.43|415.43|417.56|415.56|417.35|415.35|22
1722483310000|2024-08-01 03:35:10|417.42|415.42|417.35|415.35|417.48|415.48|417.35|415.35|18
1722483320000|2024-08-01 03:35:20|417.37|415.37|417.21|415.21|417.38|415.38|417.2|415.2|22
1722483330000|2024-08-01 03:35:30|417.22|415.22|417.26|415.26|417.27|415.27|417.17|415.17|18
1722483340000|2024-08-01 03:35:40|417.28|415.28|417.37|415.37|417.39|415.39|417.23|415.23|15
1722483350000|2024-08-01 03:35:50|417.38|415.38|417.23|415.23|417.38|415.38|417.22|415.22|18
1722483360000|2024-08-01 03:36:00|417.22|415.22|416.98|414.98|417.22|415.22|416.98|414.98|17
1722483370000|2024-08-01 03:36:10|417.01|415.01|417.12|415.12|417.15|415.15|417|415|24
1722483380000|2024-08-01 03:36:20|417.13|415.13|417.04|415.04|417.18|415.18|417.04|415.04|22
1722483390000|2024-08-01 03:36:30|417.05|415.05|416.9|414.9|417.09|415.09|416.9|414.9|24
1722483400000|2024-08-01 03:36:40|416.95|414.95|417.1|415.1|417.11|415.11|416.95|414.95|19
1722483410000|2024-08-01 03:36:50|417.09|415.09|417.01|415.01|417.12|415.12|416.98|414.98|12
1722483420000|2024-08-01 03:37:00|417|415|417.01|415.01|417.02|415.02|416.89|414.89|22
1722483430000|2024-08-01 03:37:10|417|415|416.94|414.94|417.02|415.02|416.91|414.91|20
1722483440000|2024-08-01 03:37:20|416.95|414.95|416.94|414.94|416.97|414.97|416.91|414.91|16
1722483450000|2024-08-01 03:37:30|416.93|414.93|416.83|414.83|416.95|414.95|416.82|414.82|15
1722483460000|2024-08-01 03:37:40|416.81|414.81|416.57|414.57|416.82|414.82|416.54|414.54|18
1722483470000|2024-08-01 03:37:50|416.56|414.56|416.42|414.42|416.56|414.56|416.36|414.36|16
1722483480000|2024-08-01 03:38:00|416.41|414.41|416.23|414.23|416.45|414.45|416.21|414.21|19
1722483490000|2024-08-01 03:38:10|416.2|414.2|416.23|414.23|416.24|414.24|416.13|414.13|13
1722483500000|2024-08-01 03:38:20|416.24|414.24|416.27|414.27|416.28|414.28|416.21|414.21|13
1722483510000|2024-08-01 03:38:30|416.28|414.28|416.25|414.25|416.28|414.28|416.23|414.23|15
1722483520000|2024-08-01 03:38:40|416.26|414.26|416.18|414.18|416.27|414.27|416.14|414.14|15
1722483530000|2024-08-01 03:38:50|416.23|414.23|416.22|414.22|416.26|414.26|416.22|414.22|14
1722483540000|2024-08-01 03:39:00|416.21|414.21|416.33|414.33|416.34|414.34|416.21|414.21|13
1722483550000|2024-08-01 03:39:10|416.34|414.34|416.15|414.15|416.34|414.34|416.14|414.14|16
1722483560000|2024-08-01 03:39:20|416.13|414.13|416.05|414.05|416.13|414.13|416.05|414.05|16
1722483570000|2024-08-01 03:39:30|416.06|414.06|416.08|414.08|416.14|414.14|416.06|414.06|12
1722483580000|2024-08-01 03:39:40|416.12|414.12|416.06|414.06|416.12|414.12|416.04|414.04|13
1722483590000|2024-08-01 03:39:50|416.05|414.05|415.96|413.96|416.07|414.07|415.96|413.96|13
1722483600000|2024-08-01 03:40:00|415.94|413.94|415.96|413.96|416.14|414.14|415.92|413.92|19
1722483610000|2024-08-01 03:40:10|415.94|413.94|415.84|413.84|415.94|413.94|415.75|413.75|17
1722483620000|2024-08-01 03:40:20|415.82|413.82|415.58|413.58|415.82|413.82|415.56|413.56|19
1722483630000|2024-08-01 03:40:30|415.6|413.6|415.46|413.46|415.65|413.65|415.46|413.46|15
1722483640000|2024-08-01 03:40:40|415.47|413.47|415.53|413.53|415.56|413.56|415.47|413.47|11
1722483650000|2024-08-01 03:40:50|415.52|413.52|415.65|413.65|415.65|413.65|415.52|413.52|7
1722483660000|2024-08-01 03:41:00|415.64|413.64|416.12|414.12|416.12|414.12|415.64|413.64|15
1722483670000|2024-08-01 03:41:10|416.11|414.11|416|414|416.13|414.13|415.96|413.96|17
1722483680000|2024-08-01 03:41:20|416.02|414.02|415.99|413.99|416.08|414.08|415.99|413.99|12
1722483690000|2024-08-01 03:41:30|416.01|414.01|416.16|414.16|416.16|414.16|416.01|414.01|14
1722483700000|2024-08-01 03:41:40|416.17|414.17|416.28|414.28|416.28|414.28|416.14|414.14|11
1722483710000|2024-08-01 03:41:50|416.31|414.31|416.42|414.42|416.42|414.42|416.31|414.31|11
1722483720000|2024-08-01 03:42:00|416.39|414.39|416.53|414.53|416.53|414.53|416.39|414.39|20
1722483730000|2024-08-01 03:42:10|416.52|414.52|416.4|414.4|416.53|414.53|416.4|414.4|13
1722483740000|2024-08-01 03:42:20|416.44|414.44|416.41|414.41|416.44|414.44|416.29|414.29|27
1722483750000|2024-08-01 03:42:30|416.42|414.42|416.37|414.37|416.42|414.42|416.3|414.3|19
1722483760000|2024-08-01 03:42:40|416.38|414.38|416.34|414.34|416.4|414.4|416.29|414.29|17
1722483770000|2024-08-01 03:42:50|416.33|414.33|416.27|414.27|416.4|414.4|416.26|414.26|18
1722483780000|2024-08-01 03:43:00|416.29|414.29|416.47|414.47|416.47|414.47|416.29|414.29|15
1722483790000|2024-08-01 03:43:10|416.48|414.48|416.37|414.37|416.48|414.48|416.37|414.37|15
1722483800000|2024-08-01 03:43:20|416.32|414.32|416.3|414.3|416.32|414.32|416.2|414.2|25
1722483810000|2024-08-01 03:43:30|416.31|414.31|416.48|414.48|416.48|414.48|416.31|414.31|13
1722483820000|2024-08-01 03:43:40|416.47|414.47|416.48|414.48|416.5|414.5|416.37|414.37|17
1722483830000|2024-08-01 03:43:50|416.47|414.47|416.49|414.49|416.49|414.49|416.45|414.45|9
1722483840000|2024-08-01 03:44:00|416.5|414.5|416.56|414.56|416.57|414.57|416.5|414.5|13
1722483850000|2024-08-01 03:44:10|416.57|414.57|416.57|414.57|416.58|414.58|416.48|414.48|20
1722483860000|2024-08-01 03:44:20|416.58|414.58|416.56|414.56|416.64|414.64|416.55|414.55|16
1722483870000|2024-08-01 03:44:30|416.54|414.54|416.57|414.57|416.59|414.59|416.49|414.49|20
1722483880000|2024-08-01 03:44:40|416.59|414.59|416.44|414.44|416.59|414.59|416.42|414.42|20
1722483890000|2024-08-01 03:44:50|416.43|414.43|416.42|414.42|416.46|414.46|416.41|414.41|19
1722483900000|2024-08-01 03:45:00|416.41|414.41|416.36|414.36|416.43|414.43|416.27|414.27|23
1722483910000|2024-08-01 03:45:10|416.37|414.37|416.48|414.48|416.48|414.48|416.37|414.37|9
1722483920000|2024-08-01 03:45:20|416.47|414.47|416.56|414.56|416.56|414.56|416.42|414.42|21
1722483930000|2024-08-01 03:45:30|416.58|414.58|416.64|414.64|416.64|414.64|416.57|414.57|12
1722483940000|2024-08-01 03:45:40|416.62|414.62|416.63|414.63|416.64|414.64|416.62|414.62|6
1722483950000|2024-08-01 03:45:50|416.67|414.67|416.62|414.62|416.67|414.67|416.54|414.54|18
1722483960000|2024-08-01 03:46:00|416.59|414.59|416.53|414.53|416.59|414.59|416.51|414.51|22
1722483970000|2024-08-01 03:46:10|416.56|414.56|416.65|414.65|416.69|414.69|416.56|414.56|15
1722483980000|2024-08-01 03:46:20|416.66|414.66|416.67|414.67|416.68|414.68|416.64|414.64|14
1722483990000|2024-08-01 03:46:30|416.68|414.68|416.67|414.67|416.68|414.68|416.66|414.66|5
1722484000000|2024-08-01 03:46:40|416.68|414.68|416.69|414.69|416.7|414.7|416.62|414.62|14
1722484010000|2024-08-01 03:46:50|416.68|414.68|416.65|414.65|416.7|414.7|416.64|414.64|16
1722484020000|2024-08-01 03:47:00|416.64|414.64|416.59|414.59|416.64|414.64|416.52|414.52|10
1722484030000|2024-08-01 03:47:10|416.62|414.62|416.64|414.64|416.65|414.65|416.61|414.61|10
1722484040000|2024-08-01 03:47:20|416.63|414.63|416.51|414.51|416.67|414.67|416.49|414.49|21
1722484050000|2024-08-01 03:47:30|416.54|414.54|416.61|414.61|416.63|414.63|416.53|414.53|15
1722484060000|2024-08-01 03:47:40|416.62|414.62|416.63|414.63|416.64|414.64|416.6|414.6|17
1722484070000|2024-08-01 03:47:50|416.62|414.62|416.55|414.55|416.64|414.64|416.55|414.55|21
1722484080000|2024-08-01 03:48:00|416.56|414.56|416.56|414.56|416.58|414.58|416.52|414.52|20
1722484090000|2024-08-01 03:48:10|416.55|414.55|416.57|414.57|416.62|414.62|416.55|414.55|20
1722484100000|2024-08-01 03:48:20|416.59|414.59|416.45|414.45|416.61|414.61|416.45|414.45|17
1722484110000|2024-08-01 03:48:30|416.42|414.42|416.58|414.58|416.59|414.59|416.42|414.42|20
1722484120000|2024-08-01 03:48:40|416.57|414.57|416.52|414.52|416.6|414.6|416.52|414.52|18
1722484130000|2024-08-01 03:48:50|416.54|414.54|416.59|414.59|416.61|414.61|416.5|414.5|20
1722484140000|2024-08-01 03:49:00|416.6|414.6|416.51|414.51|416.68|414.68|416.51|414.51|18
1722484150000|2024-08-01 03:49:10|416.5|414.5|416.58|414.58|416.59|414.59|416.49|414.49|14
1722484160000|2024-08-01 03:49:20|416.57|414.57|416.54|414.54|416.57|414.57|416.51|414.51|11
1722484170000|2024-08-01 03:49:30|416.52|414.52|416.54|414.54|416.57|414.57|416.52|414.52|16
1722484180000|2024-08-01 03:49:40|416.58|414.58|416.53|414.53|416.6|414.6|416.52|414.52|13
1722484190000|2024-08-01 03:49:50|416.56|414.56|416.44|414.44|416.56|414.56|416.44|414.44|14
1722484200000|2024-08-01 03:50:00|416.46|414.46|416.54|414.54|416.56|414.56|416.46|414.46|17
1722484210000|2024-08-01 03:50:10|416.53|414.53|416.57|414.57|416.57|414.57|416.5|414.5|10
1722484220000|2024-08-01 03:50:20|416.55|414.55|416.79|414.79|416.79|414.79|416.53|414.53|16
1722484230000|2024-08-01 03:50:30|416.8|414.8|416.96|414.96|416.96|414.96|416.8|414.8|20
1722484240000|2024-08-01 03:50:40|416.95|414.95|416.86|414.86|416.95|414.95|416.86|414.86|13
1722484250000|2024-08-01 03:50:50|416.84|414.84|416.82|414.82|416.84|414.84|416.8|414.8|13
1722484260000|2024-08-01 03:51:00|416.84|414.84|416.83|414.83|416.89|414.89|416.78|414.78|24
1722484270000|2024-08-01 03:51:10|416.86|414.86|416.76|414.76|416.91|414.91|416.76|414.76|14
1722484280000|2024-08-01 03:51:20|416.72|414.72|416.61|414.61|416.72|414.72|416.58|414.58|10
1722484290000|2024-08-01 03:51:30|416.63|414.63|416.64|414.64|416.64|414.64|416.61|414.61|13
1722484300000|2024-08-01 03:51:40|416.66|414.66|416.65|414.65|416.71|414.71|416.63|414.63|18
1722484310000|2024-08-01 03:51:50|416.66|414.66|416.63|414.63|416.69|414.69|416.6|414.6|15
1722484320000|2024-08-01 03:52:00|416.64|414.64|416.52|414.52|416.65|414.65|416.51|414.51|17
1722484330000|2024-08-01 03:52:10|416.53|414.53|416.42|414.42|416.54|414.54|416.42|414.42|19
1722484340000|2024-08-01 03:52:20|416.41|414.41|416.43|414.43|416.44|414.44|416.39|414.39|20
1722484350000|2024-08-01 03:52:30|416.42|414.42|416.5|414.5|416.5|414.5|416.39|414.39|15
1722484360000|2024-08-01 03:52:40|416.56|414.56|416.59|414.59|416.6|414.6|416.56|414.56|8
1722484370000|2024-08-01 03:52:50|416.6|414.6|416.69|414.69|416.72|414.72|416.6|414.6|9
1722484380000|2024-08-01 03:53:00|416.58|414.58|416.08|414.08|416.58|414.58|416.08|414.08|21
1722484390000|2024-08-01 03:53:10|416.09|414.09|416.41|414.41|416.41|414.41|416.09|414.09|17
1722484400000|2024-08-01 03:53:20|416.38|414.38|416.6|414.6|416.6|414.6|416.38|414.38|18
1722484410000|2024-08-01 03:53:30|416.61|414.61|416.73|414.73|416.79|414.79|416.61|414.61|20
1722484420000|2024-08-01 03:53:40|416.72|414.72|416.55|414.55|416.73|414.73|416.55|414.55|19
1722484430000|2024-08-01 03:53:50|416.54|414.54|416.35|414.35|416.54|414.54|416.31|414.31|17
1722484440000|2024-08-01 03:54:00|416.32|414.32|416.41|414.41|416.41|414.41|416.32|414.32|28
1722484450000|2024-08-01 03:54:10|416.39|414.39|416.41|414.41|416.43|414.43|416.37|414.37|24
1722484460000|2024-08-01 03:54:20|416.39|414.39|416.13|414.13|416.41|414.41|416.13|414.13|18
1722484470000|2024-08-01 03:54:30|416.15|414.15|416.14|414.14|416.23|414.23|416.08|414.08|22
1722484480000|2024-08-01 03:54:40|416.13|414.13|416.07|414.07|416.13|414.13|416.03|414.03|19
1722484490000|2024-08-01 03:54:50|416.06|414.06|415.99|413.99|416.12|414.12|415.99|413.99|18
1722484500000|2024-08-01 03:55:00|415.98|413.98|415.84|413.84|415.98|413.98|415.84|413.84|13
1722484510000|2024-08-01 03:55:10|415.86|413.86|415.59|413.59|415.86|413.86|415.59|413.59|24
1722484520000|2024-08-01 03:55:20|415.61|413.61|415.69|413.69|415.69|413.69|415.53|413.53|18
1722484530000|2024-08-01 03:55:30|415.68|413.68|415.91|413.91|415.92|413.92|415.68|413.68|25
1722484540000|2024-08-01 03:55:40|415.93|413.93|415.83|413.83|415.93|413.93|415.81|413.81|17
1722484550000|2024-08-01 03:55:50|415.82|413.82|415.91|413.91|415.91|413.91|415.8|413.8|21
1722484560000|2024-08-01 03:56:00|415.88|413.88|415.73|413.73|415.89|413.89|415.73|413.73|22
1722484570000|2024-08-01 03:56:10|415.71|413.71|415.82|413.82|415.82|413.82|415.57|413.57|18
1722484580000|2024-08-01 03:56:20|415.81|413.81|415.7|413.7|415.81|413.81|415.7|413.7|16
1722484590000|2024-08-01 03:56:30|415.71|413.71|415.76|413.76|415.81|413.81|415.7|413.7|18
1722484600000|2024-08-01 03:56:40|415.77|413.77|415.71|413.71|415.77|413.77|415.65|413.65|18
1722484610000|2024-08-01 03:56:50|415.7|413.7|415.54|413.54|415.71|413.71|415.52|413.52|23
1722484620000|2024-08-01 03:57:00|415.5|413.5|415.98|413.98|416|414|415.5|413.5|17
1722484630000|2024-08-01 03:57:10|415.91|413.91|416.13|414.13|416.14|414.14|415.9|413.9|21
1722484640000|2024-08-01 03:57:20|416.12|414.12|416.1|414.1|416.12|414.12|416.06|414.06|11
1722484650000|2024-08-01 03:57:30|416.09|414.09|416.05|414.05|416.11|414.11|416.02|414.02|19
1722484660000|2024-08-01 03:57:40|416.03|414.03|416.04|414.04|416.06|414.06|416.02|414.02|11
1722484670000|2024-08-01 03:57:50|416.05|414.05|415.81|413.81|416.05|414.05|415.81|413.81|20
1722484680000|2024-08-01 03:58:00|415.78|413.78|415.74|413.74|415.86|413.86|415.72|413.72|21
1722484690000|2024-08-01 03:58:10|415.76|413.76|415.86|413.86|415.86|413.86|415.76|413.76|12
1722484700000|2024-08-01 03:58:20|415.83|413.83|415.81|413.81|415.85|413.85|415.78|413.78|11
1722484710000|2024-08-01 03:58:30|415.8|413.8|415.82|413.82|415.84|413.84|415.76|413.76|21
1722484720000|2024-08-01 03:58:40|415.81|413.81|415.8|413.8|415.83|413.83|415.8|413.8|14
1722484730000|2024-08-01 03:58:50|415.82|413.82|415.92|413.92|415.94|413.94|415.81|413.81|14
1722484740000|2024-08-01 03:59:00|415.93|413.93|415.89|413.89|415.96|413.96|415.88|413.88|17
1722484750000|2024-08-01 03:59:10|415.88|413.88|415.79|413.79|415.89|413.89|415.78|413.78|22
1722484760000|2024-08-01 03:59:20|415.77|413.77|415.71|413.71|415.78|413.78|415.71|413.71|13
1722484770000|2024-08-01 03:59:30|415.7|413.7|415.64|413.64|415.7|413.7|415.64|413.64|15
1722484780000|2024-08-01 03:59:40|415.63|413.63|415.64|413.64|415.67|413.67|415.62|413.62|14
1722484790000|2024-08-01 03:59:50|415.63|413.63|415.53|413.53|415.65|413.65|415.52|413.52|15
1722484800000|2024-08-01 04:00:00|415.52|413.52|415.62|413.62|415.62|413.62|415.51|413.51|13
1722484810000|2024-08-01 04:00:10|415.63|413.63|415.61|413.61|415.74|413.74|415.61|413.61|14
1722484820000|2024-08-01 04:00:20|415.59|413.59|415.53|413.53|415.59|413.59|415.46|413.46|24
1722484830000|2024-08-01 04:00:30|415.57|413.57|415.7|413.7|415.75|413.75|415.57|413.57|20
1722484840000|2024-08-01 04:00:40|415.74|413.74|415.82|413.82|415.82|413.82|415.74|413.74|8
1722484850000|2024-08-01 04:00:50|415.81|413.81|415.85|413.85|415.85|413.85|415.75|413.75|11
1722484860000|2024-08-01 04:01:00|415.86|413.86|416.06|414.06|416.1|414.1|415.86|413.86|20
1722484870000|2024-08-01 04:01:10|416.05|414.05|415.97|413.97|416.12|414.12|415.95|413.95|21
1722484880000|2024-08-01 04:01:20|415.96|413.96|415.93|413.93|415.98|413.98|415.93|413.93|11
1722484890000|2024-08-01 04:01:30|415.94|413.94|415.81|413.81|415.97|413.97|415.77|413.77|24
1722484900000|2024-08-01 04:01:40|415.8|413.8|415.95|413.95|415.95|413.95|415.8|413.8|16
1722484910000|2024-08-01 04:01:50|415.97|413.97|416|414|416|414|415.95|413.95|12
1722484920000|2024-08-01 04:02:00|416.01|414.01|416.03|414.03|416.06|414.06|416|414|10
1722484930000|2024-08-01 04:02:10|416.04|414.04|415.81|413.81|416.04|414.04|415.81|413.81|22
1722484940000|2024-08-01 04:02:20|415.8|413.8|415.76|413.76|415.83|413.83|415.64|413.64|16
1722484950000|2024-08-01 04:02:30|415.74|413.74|415.75|413.75|415.78|413.78|415.62|413.62|23
1722484960000|2024-08-01 04:02:40|415.74|413.74|415.8|413.8|415.85|413.85|415.72|413.72|18
1722484970000|2024-08-01 04:02:50|415.79|413.79|415.9|413.9|415.9|413.9|415.78|413.78|13
1722484980000|2024-08-01 04:03:00|415.89|413.89|415.95|413.95|415.95|413.95|415.88|413.88|7
1722484990000|2024-08-01 04:03:10|415.93|413.93|415.77|413.77|415.97|413.97|415.77|413.77|16
1722485000000|2024-08-01 04:03:20|415.8|413.8|415.88|413.88|415.89|413.89|415.78|413.78|23
1722485010000|2024-08-01 04:03:30|415.9|413.9|416.04|414.04|416.04|414.04|415.9|413.9|13
1722485020000|2024-08-01 04:03:40|416.05|414.05|416.06|414.06|416.07|414.07|416.04|414.04|6
1722485030000|2024-08-01 04:03:50|416.04|414.04|416.05|414.05|416.05|414.05|416.02|414.02|11
1722485040000|2024-08-01 04:04:00|416.06|414.06|415.88|413.88|416.08|414.08|415.88|413.88|20
1722485050000|2024-08-01 04:04:10|415.86|413.86|415.8|413.8|415.89|413.89|415.8|413.8|17
1722485060000|2024-08-01 04:04:20|415.82|413.82|415.75|413.75|415.85|413.85|415.74|413.74|20
1722485070000|2024-08-01 04:04:30|415.82|413.82|415.86|413.86|415.87|413.87|415.81|413.81|18
1722485080000|2024-08-01 04:04:40|415.85|413.85|415.76|413.76|415.85|413.85|415.69|413.69|17
1722485090000|2024-08-01 04:04:50|415.75|413.75|415.81|413.81|415.86|413.86|415.74|413.74|14
1722485100000|2024-08-01 04:05:00|415.83|413.83|415.96|413.96|415.96|413.96|415.81|413.81|11
1722485110000|2024-08-01 04:05:10|415.97|413.97|415.99|413.99|415.99|413.99|415.97|413.97|7
1722485120000|2024-08-01 04:05:20|415.98|413.98|416.04|414.04|416.05|414.05|415.98|413.98|6
1722485130000|2024-08-01 04:05:30|416.05|414.05|416.12|414.12|416.12|414.12|416.05|414.05|10
1722485140000|2024-08-01 04:05:40|416.1|414.1|416.06|414.06|416.1|414.1|416.05|414.05|4
1722485150000|2024-08-01 04:05:50|416.05|414.05|416.1|414.1|416.1|414.1|416.05|414.05|6
1722485160000|2024-08-01 04:06:00|416.09|414.09|416.04|414.04|416.09|414.09|416|414|8
1722485170000|2024-08-01 04:06:10|416.15|414.15|416.13|414.13|416.15|414.15|416.1|414.1|13
1722485180000|2024-08-01 04:06:20|416.12|414.12|416.2|414.2|416.21|414.21|416.12|414.12|14
1722485190000|2024-08-01 04:06:30|416.19|414.19|416.41|414.41|416.42|414.42|416.17|414.17|15
1722485200000|2024-08-01 04:06:40|416.4|414.4|416.39|414.39|416.44|414.44|416.38|414.38|10
1722485210000|2024-08-01 04:06:50|416.38|414.38|416.39|414.39|416.39|414.39|416.36|414.36|12
1722485220000|2024-08-01 04:07:00|416.38|414.38|416.47|414.47|416.48|414.48|416.37|414.37|13
1722485230000|2024-08-01 04:07:10|416.46|414.46|416.34|414.34|416.52|414.52|416.33|414.33|18
1722485240000|2024-08-01 04:07:20|416.39|414.39|416.46|414.46|416.49|414.49|416.38|414.38|20
1722485250000|2024-08-01 04:07:30|416.47|414.47|416.55|414.55|416.55|414.55|416.46|414.46|17
1722485260000|2024-08-01 04:07:40|416.53|414.53|416.56|414.56|416.56|414.56|416.51|414.51|10
1722485270000|2024-08-01 04:07:50|416.55|414.55|416.52|414.52|416.57|414.57|416.52|414.52|8
1722485280000|2024-08-01 04:08:00|416.51|414.51|416.52|414.52|416.55|414.55|416.49|414.49|17
1722485290000|2024-08-01 04:08:10|416.47|414.47|416.35|414.35|416.48|414.48|416.35|414.35|7
1722485300000|2024-08-01 04:08:20|416.3|414.3|416.29|414.29|416.33|414.33|416.28|414.28|14
1722485310000|2024-08-01 04:08:30|416.28|414.28|416.29|414.29|416.3|414.3|416.22|414.22|17
1722485320000|2024-08-01 04:08:40|416.28|414.28|416.3|414.3|416.33|414.33|416.27|414.27|12
1722485330000|2024-08-01 04:08:50|416.29|414.29|416.25|414.25|416.32|414.32|416.25|414.25|19
1722485340000|2024-08-01 04:09:00|416.28|414.28|416.26|414.26|416.32|414.32|416.24|414.24|17
1722485350000|2024-08-01 04:09:10|416.25|414.25|416.26|414.26|416.26|414.26|416.19|414.19|15
1722485360000|2024-08-01 04:09:20|416.25|414.25|416.25|414.25|416.28|414.28|416.22|414.22|18
1722485370000|2024-08-01 04:09:30|416.24|414.24|416.35|414.35|416.35|414.35|416.2|414.2|11
1722485380000|2024-08-01 04:09:40|416.36|414.36|416.32|414.32|416.37|414.37|416.22|414.22|17
1722485390000|2024-08-01 04:09:50|416.31|414.31|416.3|414.3|416.32|414.32|416.27|414.27|14
1722485400000|2024-08-01 04:10:00|416.34|414.34|416.41|414.41|416.43|414.43|416.34|414.34|13
1722485410000|2024-08-01 04:10:10|416.44|414.44|416.52|414.52|416.52|414.52|416.44|414.44|18
1722485420000|2024-08-01 04:10:20|416.57|414.57|416.83|414.83|416.83|414.83|416.57|414.57|11
1722485430000|2024-08-01 04:10:30|416.92|414.92|417.04|415.04|417.06|415.06|416.92|414.92|19
1722485440000|2024-08-01 04:10:40|417.05|415.05|417.02|415.02|417.07|415.07|416.97|414.97|18
1722485450000|2024-08-01 04:10:50|417.04|415.04|417.02|415.02|417.07|415.07|417.02|415.02|12
1722485460000|2024-08-01 04:11:00|417.01|415.01|417|415|417.05|415.05|416.97|414.97|11
1722485470000|2024-08-01 04:11:10|416.99|414.99|417.01|415.01|417.04|415.04|416.99|414.99|18
1722485480000|2024-08-01 04:11:20|417|415|416.97|414.97|417.03|415.03|416.97|414.97|10
1722485490000|2024-08-01 04:11:30|416.98|414.98|416.95|414.95|416.98|414.98|416.95|414.95|9
1722485500000|2024-08-01 04:11:40|416.92|414.92|416.97|414.97|417.02|415.02|416.91|414.91|15
1722485510000|2024-08-01 04:11:50|416.99|414.99|417|415|417.06|415.06|416.99|414.99|11
1722485520000|2024-08-01 04:12:00|416.97|414.97|416.92|414.92|416.97|414.97|416.92|414.92|4
1722485530000|2024-08-01 04:12:10|416.88|414.88|416.95|414.95|416.97|414.97|416.88|414.88|13
1722485540000|2024-08-01 04:12:20|416.98|414.98|417.14|415.14|417.14|415.14|416.98|414.98|18
1722485550000|2024-08-01 04:12:30|417.15|415.15|417.45|415.45|417.45|415.45|417.11|415.11|15
1722485560000|2024-08-01 04:12:40|417.46|415.46|417.4|415.4|417.47|415.47|417.39|415.39|14
1722485570000|2024-08-01 04:12:50|417.41|415.41|417.41|415.41|417.42|415.42|417.39|415.39|10
1722485580000|2024-08-01 04:13:00|417.42|415.42|417.41|415.41|417.42|415.42|417.41|415.41|2
1722485590000|2024-08-01 04:13:10|417.4|415.4|417.5|415.5|417.56|415.56|417.39|415.39|11
1722485600000|2024-08-01 04:13:20|417.51|415.51|417.36|415.36|417.52|415.52|417.36|415.36|10
1722485610000|2024-08-01 04:13:30|417.37|415.37|417.41|415.41|417.47|415.47|417.37|415.37|15
1722485630000|2024-08-01 04:13:50|417.4|415.4|417.4|415.4|417.4|415.4|417.4|415.4|1
1722485640000|2024-08-01 04:14:00|417.39|415.39|417.3|415.3|417.41|415.41|417.28|415.28|10
1722485650000|2024-08-01 04:14:10|417.29|415.29|417.29|415.29|417.3|415.3|417.26|415.26|13
1722485660000|2024-08-01 04:14:20|417.3|415.3|417.32|415.32|417.33|415.33|417.3|415.3|5
1722485670000|2024-08-01 04:14:30|417.33|415.33|417.33|415.33|417.33|415.33|417.33|415.33|1
1722485680000|2024-08-01 04:14:40|417.39|415.39|417.37|415.37|417.39|415.39|417.36|415.36|7
1722485690000|2024-08-01 04:14:50|417.33|415.33|417.32|415.32|417.33|415.33|417.3|415.3|3
1722485700000|2024-08-01 04:15:00|417.31|415.31|417.21|415.21|417.32|415.32|417.19|415.19|10
1722485710000|2024-08-01 04:15:10|417.18|415.18|417.08|415.08|417.18|415.18|417.07|415.07|16
1722485720000|2024-08-01 04:15:20|417.07|415.07|416.96|414.96|417.07|415.07|416.95|414.95|17
1722485730000|2024-08-01 04:15:30|416.98|414.98|417.02|415.02|417.09|415.09|416.98|414.98|13
1722485740000|2024-08-01 04:15:40|417.01|415.01|416.84|414.84|417.02|415.02|416.84|414.84|18
1722485750000|2024-08-01 04:15:50|416.85|414.85|416.92|414.92|416.95|414.95|416.81|414.81|17
1722485760000|2024-08-01 04:16:00|416.91|414.91|416.94|414.94|417.03|415.03|416.91|414.91|17
1722485770000|2024-08-01 04:16:10|416.93|414.93|416.76|414.76|416.93|414.93|416.76|414.76|18
1722485780000|2024-08-01 04:16:20|416.75|414.75|416.79|414.79|416.79|414.79|416.73|414.73|15
1722485790000|2024-08-01 04:16:30|416.82|414.82|416.89|414.89|416.9|414.9|416.82|414.82|13
1722485800000|2024-08-01 04:16:40|416.87|414.87|416.85|414.85|416.88|414.88|416.81|414.81|13
1722485810000|2024-08-01 04:16:50|416.84|414.84|416.76|414.76|416.84|414.84|416.76|414.76|10
1722485820000|2024-08-01 04:17:00|416.75|414.75|416.83|414.83|416.85|414.85|416.75|414.75|15
1722485830000|2024-08-01 04:17:10|416.84|414.84|416.85|414.85|416.86|414.86|416.82|414.82|17
1722485840000|2024-08-01 04:17:20|416.86|414.86|416.79|414.79|416.87|414.87|416.79|414.79|17
1722485850000|2024-08-01 04:17:30|416.78|414.78|416.36|414.36|416.8|414.8|416.35|414.35|22
1722485860000|2024-08-01 04:17:40|416.35|414.35|416.04|414.04|416.35|414.35|415.92|413.92|28
1722485870000|2024-08-01 04:17:50|416|414|416.01|414.01|416.01|414.01|415.87|413.87|16
1722485880000|2024-08-01 04:18:00|416.03|414.03|415.95|413.95|416.06|414.06|415.93|413.93|20
1722485890000|2024-08-01 04:18:10|415.94|413.94|415.78|413.78|416|414|415.78|413.78|25
1722485900000|2024-08-01 04:18:20|415.76|413.76|415.52|413.52|415.77|413.77|415.52|413.52|13
1722485910000|2024-08-01 04:18:30|415.5|413.5|415.36|413.36|415.5|413.5|415.04|413.04|21
1722485920000|2024-08-01 04:18:40|415.37|413.37|415.54|413.54|415.59|413.59|415.35|413.35|17
1722485930000|2024-08-01 04:18:50|415.53|413.53|415.46|413.46|415.58|413.58|415.45|413.45|12
1722485940000|2024-08-01 04:19:00|415.48|413.48|415.44|413.44|415.52|413.52|415.35|413.35|29
1722485950000|2024-08-01 04:19:10|415.42|413.42|415.65|413.65|415.66|413.66|415.42|413.42|22
1722485960000|2024-08-01 04:19:20|415.66|413.66|415.74|413.74|415.76|413.76|415.65|413.65|16
1722485970000|2024-08-01 04:19:30|415.76|413.76|415.73|413.73|415.76|413.76|415.56|413.56|21
1722485980000|2024-08-01 04:19:40|415.7|413.7|415.73|413.73|415.75|413.75|415.64|413.64|20
1722485990000|2024-08-01 04:19:50|415.74|413.74|415.49|413.49|415.74|413.74|415.49|413.49|17
1722486000000|2024-08-01 04:20:00|415.53|413.53|415.58|413.58|415.67|413.67|415.53|413.53|23
1722486010000|2024-08-01 04:20:10|415.59|413.59|415.94|413.94|415.95|413.95|415.59|413.59|17
1722486020000|2024-08-01 04:20:20|415.93|413.93|416.05|414.05|416.05|414.05|415.93|413.93|27
1722486030000|2024-08-01 04:20:30|416.06|414.06|416.18|414.18|416.18|414.18|416.06|414.06|21
1722486040000|2024-08-01 04:20:40|416.19|414.19|415.96|413.96|416.21|414.21|415.96|413.96|14
1722486050000|2024-08-01 04:20:50|416.01|414.01|415.96|413.96|416.01|414.01|415.87|413.87|17
1722486060000|2024-08-01 04:21:00|415.94|413.94|416|414|416|414|415.83|413.83|15
1722486070000|2024-08-01 04:21:10|415.97|413.97|416.09|414.09|416.12|414.12|415.97|413.97|14
1722486080000|2024-08-01 04:21:20|416.1|414.1|415.93|413.93|416.12|414.12|415.92|413.92|14
1722486090000|2024-08-01 04:21:30|415.92|413.92|415.83|413.83|415.94|413.94|415.78|413.78|16
1722486100000|2024-08-01 04:21:40|415.86|413.86|415.93|413.93|415.93|413.93|415.82|413.82|15
1722486110000|2024-08-01 04:21:50|415.91|413.91|415.95|413.95|415.96|413.96|415.9|413.9|12
1722486120000|2024-08-01 04:22:00|415.93|413.93|415.72|413.72|415.98|413.98|415.51|413.51|18
1722486130000|2024-08-01 04:22:10|415.74|413.74|415.92|413.92|416.02|414.02|415.7|413.7|16
1722486140000|2024-08-01 04:22:20|415.93|413.93|415.86|413.86|415.96|413.96|415.86|413.86|18
1722486150000|2024-08-01 04:22:30|415.92|413.92|415.87|413.87|415.92|413.92|415.84|413.84|14
1722486160000|2024-08-01 04:22:40|415.86|413.86|415.72|413.72|415.87|413.87|415.72|413.72|24
1722486170000|2024-08-01 04:22:50|415.74|413.74|415.72|413.72|415.74|413.74|415.71|413.71|12
1722486180000|2024-08-01 04:23:00|415.71|413.71|415.46|413.46|415.72|413.72|415.44|413.44|24
1722486190000|2024-08-01 04:23:10|415.47|413.47|415.4|413.4|415.5|413.5|415.34|413.34|15
1722486200000|2024-08-01 04:23:20|415.39|413.39|415.27|413.27|415.46|413.46|415.27|413.27|16
1722486210000|2024-08-01 04:23:30|415.26|413.26|415.37|413.37|415.38|413.38|415.21|413.21|18
1722486220000|2024-08-01 04:23:40|415.36|413.36|415.35|413.35|415.39|413.39|415.34|413.34|13
1722486230000|2024-08-01 04:23:50|415.36|413.36|415.4|413.4|415.42|413.42|415.36|413.36|8
1722486240000|2024-08-01 04:24:00|415.42|413.42|415.38|413.38|415.42|413.42|415.36|413.36|6
1722486250000|2024-08-01 04:24:10|415.37|413.37|415.39|413.39|415.39|413.39|415.37|413.37|7
1722486260000|2024-08-01 04:24:20|415.4|413.4|415.46|413.46|415.46|413.46|415.4|413.4|9
1722486270000|2024-08-01 04:24:30|415.45|413.45|415.45|413.45|415.46|413.46|415.42|413.42|9
1722486280000|2024-08-01 04:24:40|415.44|413.44|415.44|413.44|415.44|413.44|415.42|413.42|5
1722486290000|2024-08-01 04:24:50|415.43|413.43|415.34|413.34|415.49|413.49|415.31|413.31|21
1722486300000|2024-08-01 04:25:00|415.32|413.32|415.42|413.42|415.42|413.42|415.29|413.29|19
1722486310000|2024-08-01 04:25:10|415.45|413.45|415.63|413.63|415.63|413.63|415.45|413.45|11
1722486320000|2024-08-01 04:25:20|415.64|413.64|415.71|413.71|415.71|413.71|415.62|413.62|13
1722486330000|2024-08-01 04:25:30|415.72|413.72|415.82|413.82|415.83|413.83|415.72|413.72|15
1722486340000|2024-08-01 04:25:40|415.83|413.83|415.89|413.89|415.89|413.89|415.81|413.81|6
1722486350000|2024-08-01 04:25:50|415.86|413.86|415.89|413.89|415.91|413.91|415.86|413.86|10
1722486360000|2024-08-01 04:26:00|415.91|413.91|415.86|413.86|415.91|413.91|415.86|413.86|8
1722486370000|2024-08-01 04:26:10|415.87|413.87|415.82|413.82|415.9|413.9|415.82|413.82|11
1722486380000|2024-08-01 04:26:20|415.67|413.67|415.09|413.09|415.67|413.67|415.09|413.09|22
1722486390000|2024-08-01 04:26:30|415.07|413.07|414.71|412.71|415.1|413.1|414.71|412.71|20
1722486400000|2024-08-01 04:26:40|414.69|412.69|414.68|412.68|414.7|412.7|414.52|412.52|24
1722486410000|2024-08-01 04:26:50|414.75|412.75|414.76|412.76|414.97|412.97|414.72|412.72|21
1722486420000|2024-08-01 04:27:00|414.78|412.78|414.33|412.33|414.82|412.82|414.33|412.33|22
1722486430000|2024-08-01 04:27:10|414.27|412.27|414.17|412.17|414.27|412.27|414.13|412.13|25
1722486440000|2024-08-01 04:27:20|414.15|412.15|413.85|411.85|414.15|412.15|413.75|411.75|23
1722486450000|2024-08-01 04:27:30|413.81|411.81|413.87|411.87|413.99|411.99|413.8|411.8|30
1722486460000|2024-08-01 04:27:40|413.84|411.84|414.04|412.04|414.08|412.08|413.84|411.84|24
1722486470000|2024-08-01 04:27:50|414.03|412.03|414.06|412.06|414.1|412.1|414|412|18
1722486480000|2024-08-01 04:28:00|414.07|412.07|414.24|412.24|414.24|412.24|414.03|412.03|24
1722486490000|2024-08-01 04:28:10|414.21|412.21|414.45|412.45|414.45|412.45|414.21|412.21|18
1722486500000|2024-08-01 04:28:20|414.49|412.49|414.58|412.58|414.8|412.8|414.48|412.48|29
1722486510000|2024-08-01 04:28:30|414.56|412.56|414.42|412.42|414.61|412.61|414.32|412.32|27
1722486520000|2024-08-01 04:28:40|414.44|412.44|414.4|412.4|414.48|412.48|414.4|412.4|23
1722486530000|2024-08-01 04:28:50|414.36|412.36|414.44|412.44|414.47|412.47|414.23|412.23|28
1722486540000|2024-08-01 04:29:00|414.45|412.45|414|412|414.56|412.56|414|412|29
1722486550000|2024-08-01 04:29:10|413.99|411.99|414.54|412.54|414.54|412.54|413.99|411.99|20
1722486560000|2024-08-01 04:29:20|414.49|412.49|414.54|412.54|414.55|412.55|414.42|412.42|23
1722486570000|2024-08-01 04:29:30|414.53|412.53|414.6|412.6|414.62|412.62|414.46|412.46|25
1722486580000|2024-08-01 04:29:40|414.62|412.62|414.71|412.71|414.71|412.71|414.62|412.62|14
1722486590000|2024-08-01 04:29:50|414.7|412.7|414.73|412.73|414.82|412.82|414.67|412.67|18
1722486600000|2024-08-01 04:30:00|414.72|412.72|414.75|412.75|414.77|412.77|414.7|412.7|14
1722486610000|2024-08-01 04:30:10|414.76|412.76|414.55|412.55|414.83|412.83|414.55|412.55|19
1722486620000|2024-08-01 04:30:20|414.52|412.52|414.44|412.44|414.57|412.57|414.28|412.28|25
1722486630000|2024-08-01 04:30:30|414.46|412.46|414.25|412.25|414.57|412.57|414.25|412.25|22
1722486640000|2024-08-01 04:30:40|414.32|412.32|414.39|412.39|414.43|412.43|414.26|412.26|24
1722486650000|2024-08-01 04:30:50|414.37|412.37|414.73|412.73|414.76|412.76|414.37|412.37|27
1722486660000|2024-08-01 04:31:00|414.7|412.7|414.94|412.94|414.94|412.94|414.64|412.64|24
1722486670000|2024-08-01 04:31:10|414.96|412.96|415.62|413.62|415.62|413.62|414.96|412.96|21
1722486680000|2024-08-01 04:31:20|415.63|413.63|415.56|413.56|415.7|413.7|415.51|413.51|21
1722486690000|2024-08-01 04:31:30|415.54|413.54|415.07|413.07|415.54|413.54|415.07|413.07|28
1722486700000|2024-08-01 04:31:40|415.04|413.04|414.84|412.84|415.04|413.04|414.84|412.84|21
1722486710000|2024-08-01 04:31:50|414.8|412.8|414.67|412.67|414.85|412.85|414.61|412.61|28
1722486720000|2024-08-01 04:32:00|414.65|412.65|415.09|413.09|415.09|413.09|414.64|412.64|22
1722486730000|2024-08-01 04:32:10|415.1|413.1|415.41|413.41|415.43|413.43|415.09|413.09|31
1722486740000|2024-08-01 04:32:20|415.4|413.4|415.37|413.37|415.48|413.48|415.34|413.34|24
1722486750000|2024-08-01 04:32:30|415.35|413.35|415.05|413.05|415.39|413.39|414.98|412.98|24
1722486760000|2024-08-01 04:32:40|415.01|413.01|414.89|412.89|415.04|413.04|414.74|412.74|32
1722486770000|2024-08-01 04:32:50|414.9|412.9|414.98|412.98|414.99|412.99|414.88|412.88|19
1722486780000|2024-08-01 04:33:00|415.07|413.07|415.05|413.05|415.24|413.24|415.02|413.02|24
1722486790000|2024-08-01 04:33:10|415.06|413.06|414.64|412.64|415.08|413.08|414.64|412.64|20
1722486800000|2024-08-01 04:33:20|414.63|412.63|414.33|412.33|414.66|412.66|414.21|412.21|31
1722486810000|2024-08-01 04:33:30|414.43|412.43|414.18|412.18|414.61|412.61|414.18|412.18|27
1722486820000|2024-08-01 04:33:40|414.21|412.21|414.22|412.22|414.32|412.32|414.18|412.18|27
1722486830000|2024-08-01 04:33:50|414.24|412.24|414.22|412.22|414.29|412.29|414.11|412.11|25
1722486840000|2024-08-01 04:34:00|414.23|412.23|414.48|412.48|414.49|412.49|414.23|412.23|28
1722486850000|2024-08-01 04:34:10|414.49|412.49|414.6|412.6|414.74|412.74|414.49|412.49|27
1722486860000|2024-08-01 04:34:20|414.62|412.62|414.64|412.64|414.64|412.64|414.44|412.44|26
1722486870000|2024-08-01 04:34:30|414.65|412.65|414.94|412.94|414.95|412.95|414.65|412.65|23
1722486880000|2024-08-01 04:34:40|414.92|412.92|414.67|412.67|414.93|412.93|414.65|412.65|19
1722486890000|2024-08-01 04:34:50|414.68|412.68|414.58|412.58|414.75|412.75|414.58|412.58|25
1722486900000|2024-08-01 04:35:00|414.6|412.6|414.74|412.74|414.79|412.79|414.6|412.6|20
1722486910000|2024-08-01 04:35:10|414.71|412.71|415.16|413.16|415.16|413.16|414.69|412.69|21
1722486920000|2024-08-01 04:35:20|415.12|413.12|415.24|413.24|415.25|413.25|415.11|413.11|24
1722486930000|2024-08-01 04:35:30|415.25|413.25|415.3|413.3|415.43|413.43|415.25|413.25|25
1722486940000|2024-08-01 04:35:40|415.29|413.29|415.17|413.17|415.32|413.32|415.17|413.17|21
1722486950000|2024-08-01 04:35:50|415.13|413.13|414.82|412.82|415.17|413.17|414.8|412.8|25
1722486960000|2024-08-01 04:36:00|414.81|412.81|414.77|412.77|414.83|412.83|414.69|412.69|15
1722486970000|2024-08-01 04:36:10|414.73|412.73|414.64|412.64|414.86|412.86|414.63|412.63|29
1722486980000|2024-08-01 04:36:20|414.61|412.61|414.16|412.16|414.61|412.61|414.14|412.14|13
1722486990000|2024-08-01 04:36:30|414.15|412.15|413.64|411.64|414.15|412.15|413.64|411.64|26
1722487000000|2024-08-01 04:36:40|413.65|411.65|413.61|411.61|413.71|411.71|413.58|411.58|25
1722487010000|2024-08-01 04:36:50|413.63|411.63|413.36|411.36|413.64|411.64|413.36|411.36|28
1722487020000|2024-08-01 04:37:00|413.35|411.35|413.09|411.09|413.41|411.41|413.04|411.04|21
1722487030000|2024-08-01 04:37:10|413.04|411.04|413.04|411.04|413.11|411.11|413.04|411.04|10
1722487040000|2024-08-01 04:37:20|412.97|410.97|412.75|410.75|412.97|410.97|412.67|410.67|19
1722487050000|2024-08-01 04:37:30|412.76|410.76|413.04|411.04|413.1|411.1|412.73|410.73|31
1722487060000|2024-08-01 04:37:40|413.03|411.03|413.2|411.2|413.41|411.41|413.03|411.03|24
1722487070000|2024-08-01 04:37:50|413.19|411.19|413.36|411.36|413.5|411.5|413.16|411.16|25
1722487080000|2024-08-01 04:38:00|413.4|411.4|413.9|411.9|413.9|411.9|413.4|411.4|22
1722487090000|2024-08-01 04:38:10|413.98|411.98|413.84|411.84|414.09|412.09|413.82|411.82|19
1722487100000|2024-08-01 04:38:20|413.85|411.85|413.3|411.3|413.85|411.85|413.3|411.3|25
1722487110000|2024-08-01 04:38:30|413.29|411.29|413.56|411.56|413.6|411.6|413.13|411.13|29
1722487120000|2024-08-01 04:38:40|413.57|411.57|413.68|411.68|413.76|411.76|413.55|411.55|27
1722487130000|2024-08-01 04:38:50|413.69|411.69|413.77|411.77|413.78|411.78|413.68|411.68|19
1722487140000|2024-08-01 04:39:00|413.76|411.76|413.64|411.64|413.85|411.85|413.5|411.5|28
1722487150000|2024-08-01 04:39:10|413.68|411.68|413.81|411.81|413.81|411.81|413.44|411.44|24
1722487160000|2024-08-01 04:39:20|413.8|411.8|414.48|412.48|414.58|412.58|413.78|411.78|34
1722487170000|2024-08-01 04:39:30|414.5|412.5|414.74|412.74|414.74|412.74|414.48|412.48|22
1722487180000|2024-08-01 04:39:40|414.82|412.82|414.81|412.81|414.85|412.85|414.78|412.78|7
1722487190000|2024-08-01 04:39:50|414.8|412.8|414.81|412.81|414.86|412.86|414.79|412.79|9
1722487200000|2024-08-01 04:40:00|414.7|412.7|414.08|412.08|414.7|412.7|414.08|412.08|22
1722487210000|2024-08-01 04:40:10|414.1|412.1|413.92|411.92|414.23|412.23|413.92|411.92|28
1722487220000|2024-08-01 04:40:20|413.79|411.79|413.83|411.83|413.97|411.97|413.75|411.75|31
1722487230000|2024-08-01 04:40:30|413.77|411.77|413.42|411.42|413.77|411.77|413.36|411.36|21
1722487240000|2024-08-01 04:40:40|413.46|411.46|413.55|411.55|413.55|411.55|413.31|411.31|29
1722487250000|2024-08-01 04:40:50|413.56|411.56|413.64|411.64|413.67|411.67|413.34|411.34|32
1722487260000|2024-08-01 04:41:00|413.65|411.65|413.65|411.65|413.74|411.74|413.35|411.35|30
1722487270000|2024-08-01 04:41:10|413.63|411.63|413.36|411.36|413.63|411.63|413.26|411.26|30
1722487280000|2024-08-01 04:41:20|413.35|411.35|413.2|411.2|413.37|411.37|413.11|411.11|23
1722487290000|2024-08-01 04:41:30|413.24|411.24|413.31|411.31|413.36|411.36|413.14|411.14|34
1722487300000|2024-08-01 04:41:40|413.32|411.32|413.37|411.37|413.38|411.38|413.23|411.23|27
1722487310000|2024-08-01 04:41:50|413.38|411.38|413.41|411.41|413.59|411.59|413.38|411.38|19
1722487320000|2024-08-01 04:42:00|413.42|411.42|413.56|411.56|413.62|411.62|413.29|411.29|32
1722487330000|2024-08-01 04:42:10|413.62|411.62|413.71|411.71|413.76|411.76|413.46|411.46|30
1722487340000|2024-08-01 04:42:20|413.64|411.64|413.28|411.28|413.66|411.66|413.23|411.23|29
1722487350000|2024-08-01 04:42:30|413.33|411.33|413.32|411.32|413.37|411.37|413.2|411.2|25
1722487360000|2024-08-01 04:42:40|413.34|411.34|413.3|411.3|413.34|411.34|413.19|411.19|20
1722487370000|2024-08-01 04:42:50|413.29|411.29|413.13|411.13|413.29|411.29|413.1|411.1|22
1722487380000|2024-08-01 04:43:00|413.12|411.12|413.2|411.2|413.27|411.27|413.09|411.09|29
1722487390000|2024-08-01 04:43:10|413.21|411.21|413.21|411.21|413.37|411.37|413.2|411.2|28
1722487400000|2024-08-01 04:43:20|413.2|411.2|413.05|411.05|413.27|411.27|413.04|411.04|26
1722487410000|2024-08-01 04:43:30|413.04|411.04|412.75|410.75|413.04|411.04|412.74|410.74|22
1722487420000|2024-08-01 04:43:40|412.73|410.73|412.5|410.5|412.76|410.76|412.49|410.49|24
1722487430000|2024-08-01 04:43:50|412.49|410.49|412.58|410.58|412.61|410.61|412.49|410.49|24
1722487440000|2024-08-01 04:44:00|412.57|410.57|412.96|410.96|412.96|410.96|412.57|410.57|30
1722487450000|2024-08-01 04:44:10|412.99|410.99|413.23|411.23|413.28|411.28|412.99|410.99|24
1722487460000|2024-08-01 04:44:20|413.26|411.26|413.26|411.26|413.33|411.33|413.2|411.2|28
1722487470000|2024-08-01 04:44:30|413.25|411.25|413.28|411.28|413.35|411.35|413.23|411.23|30
1722487480000|2024-08-01 04:44:40|413.25|411.25|413.35|411.35|413.41|411.41|413.24|411.24|26
1722487490000|2024-08-01 04:44:50|413.36|411.36|413.38|411.38|413.4|411.4|413.27|411.27|23
1722487500000|2024-08-01 04:45:00|413.39|411.39|413.3|411.3|413.4|411.4|413.24|411.24|30
1722487510000|2024-08-01 04:45:10|413.38|411.38|413.45|411.45|413.48|411.48|413.3|411.3|27
1722487520000|2024-08-01 04:45:20|413.46|411.46|413.38|411.38|413.64|411.64|413.38|411.38|30
1722487530000|2024-08-01 04:45:30|413.32|411.32|413.01|411.01|413.32|411.32|412.97|410.97|29
1722487540000|2024-08-01 04:45:40|413.02|411.02|412.85|410.85|413.02|411.02|412.85|410.85|18
1722487550000|2024-08-01 04:45:50|412.83|410.83|413.01|411.01|413.01|411.01|412.82|410.82|20
1722487560000|2024-08-01 04:46:00|412.99|410.99|412.76|410.76|413.01|411.01|412.75|410.75|34
1722487570000|2024-08-01 04:46:10|412.81|410.81|412.63|410.63|412.82|410.82|412.63|410.63|27
1722487580000|2024-08-01 04:46:20|412.62|410.62|412.64|410.64|412.69|410.69|412.54|410.54|29
1722487590000|2024-08-01 04:46:30|412.54|410.54|412.01|410.01|412.58|410.58|412.01|410.01|15
1722487600000|2024-08-01 04:46:40|411.96|409.96|412.58|410.58|412.69|410.69|411.88|409.88|33
1722487610000|2024-08-01 04:46:50|412.59|410.59|412.32|410.32|412.64|410.64|412.31|410.31|29
1722487620000|2024-08-01 04:47:00|412.36|410.36|412.69|410.69|412.78|410.78|412.35|410.35|34
1722487630000|2024-08-01 04:47:10|412.7|410.7|411.87|409.87|412.7|410.7|411.87|409.87|32
1722487640000|2024-08-01 04:47:20|411.91|409.91|411.59|409.59|411.93|409.93|411.59|409.59|29
1722487650000|2024-08-01 04:47:30|411.56|409.56|411.61|409.61|411.94|409.94|411.42|409.42|34
1722487660000|2024-08-01 04:47:40|411.6|409.6|411.09|409.09|411.76|409.76|411.09|409.09|26
1722487670000|2024-08-01 04:47:50|411.03|409.03|411|409|411.3|409.3|410.83|408.83|36
1722487680000|2024-08-01 04:48:00|410.96|408.96|410.8|408.8|411.11|409.11|410.59|408.59|34
1722487690000|2024-08-01 04:48:10|410.83|408.83|410.98|408.98|411.21|409.21|410.83|408.83|38
1722487700000|2024-08-01 04:48:20|410.91|408.91|410.63|408.63|410.91|408.91|410.59|408.59|20
1722487710000|2024-08-01 04:48:30|410.64|408.64|410.91|408.91|411.1|409.1|410.62|408.62|33
1722487720000|2024-08-01 04:48:40|410.95|408.95|410.11|408.11|410.95|408.95|410.11|408.11|27
1722487730000|2024-08-01 04:48:50|410.13|408.13|410|408|410.29|408.29|409.59|407.59|19
1722487740000|2024-08-01 04:49:00|409.99|407.99|410.18|408.18|410.55|408.55|409.89|407.89|31
1722487750000|2024-08-01 04:49:10|410.24|408.24|410.49|408.49|410.95|408.95|410.24|408.24|23
1722487760000|2024-08-01 04:49:20|410.64|408.64|410.31|408.31|410.73|408.73|410.31|408.31|20
1722487770000|2024-08-01 04:49:30|410.34|408.34|410.41|408.41|410.53|408.53|410.31|408.31|25
1722487780000|2024-08-01 04:49:40|410.4|408.4|410.35|408.35|410.53|408.53|410.25|408.25|26
1722487790000|2024-08-01 04:49:50|410.33|408.33|410.61|408.61|410.69|408.69|410.28|408.28|25
1722487800000|2024-08-01 04:50:00|410.58|408.58|410.76|408.76|410.82|408.82|410.51|408.51|26
1722487810000|2024-08-01 04:50:10|410.74|408.74|410.95|408.95|411.12|409.12|410.58|408.58|23
1722487820000|2024-08-01 04:50:20|411.07|409.07|411.35|409.35|411.48|409.48|411.07|409.07|17
1722487830000|2024-08-01 04:50:30|411.3|409.3|410.83|408.83|411.3|409.3|410.74|408.74|26
1722487840000|2024-08-01 04:50:40|410.81|408.81|410.48|408.48|410.85|408.85|410.47|408.47|18
1722487850000|2024-08-01 04:50:50|410.51|408.51|410.35|408.35|410.51|408.51|410.26|408.26|19
1722487860000|2024-08-01 04:51:00|410.53|408.53|410.88|408.88|410.97|408.97|410.51|408.51|21
1722487870000|2024-08-01 04:51:10|410.93|408.93|410.76|408.76|410.95|408.95|410.57|408.57|21
1722487880000|2024-08-01 04:51:20|410.72|408.72|410.28|408.28|410.73|408.73|410.28|408.28|27
1722487890000|2024-08-01 04:51:30|410.27|408.27|410.89|408.89|410.89|408.89|410.27|408.27|27
1722487900000|2024-08-01 04:51:40|410.91|408.91|410.88|408.88|410.95|408.95|410.79|408.79|10
1722487910000|2024-08-01 04:51:50|410.86|408.86|410.47|408.47|410.86|408.86|410.32|408.32|18
1722487920000|2024-08-01 04:52:00|410.44|408.44|410.57|408.57|410.57|408.57|410.25|408.25|29
1722487930000|2024-08-01 04:52:10|410.56|408.56|410.32|408.32|410.56|408.56|410.21|408.21|30
1722487940000|2024-08-01 04:52:20|410.27|408.27|409.83|407.83|410.32|408.32|409.8|407.8|33
1722487950000|2024-08-01 04:52:30|409.8|407.8|410.22|408.22|410.26|408.26|409.78|407.78|33
1722487960000|2024-08-01 04:52:40|410.25|408.25|410.22|408.22|410.27|408.27|410.02|408.02|29
1722487970000|2024-08-01 04:52:50|410.16|408.16|410.15|408.15|410.21|408.21|410.06|408.06|22
1722487980000|2024-08-01 04:53:00|410.14|408.14|410.58|408.58|410.66|408.66|410.03|408.03|34
1722487990000|2024-08-01 04:53:10|410.63|408.63|410.24|408.24|410.63|408.63|410.18|408.18|31
1722488000000|2024-08-01 04:53:20|410.28|408.28|410.15|408.15|410.28|408.28|410.1|408.1|31
1722488010000|2024-08-01 04:53:30|410.16|408.16|409.84|407.84|410.29|408.29|409.84|407.84|30
1722488020000|2024-08-01 04:53:40|409.83|407.83|409.49|407.49|409.83|407.83|409.37|407.37|29
1722488030000|2024-08-01 04:53:50|409.5|407.5|409.68|407.68|409.68|407.68|409.45|407.45|29
1722488040000|2024-08-01 04:54:00|409.69|407.69|409.75|407.75|409.84|407.84|409.59|407.59|16
1722488050000|2024-08-01 04:54:10|409.77|407.77|409.26|407.26|409.77|407.77|409.26|407.26|20
1722488060000|2024-08-01 04:54:20|409.21|407.21|409.23|407.23|409.28|407.28|409.2|407.2|21
1722488070000|2024-08-01 04:54:30|409.22|407.22|409.37|407.37|409.37|407.37|409.06|407.06|18
1722488080000|2024-08-01 04:54:40|409.33|407.33|409.23|407.23|409.5|407.5|409.23|407.23|28
1722488090000|2024-08-01 04:54:50|409.29|407.29|409.21|407.21|409.29|407.29|409.14|407.14|21
1722488100000|2024-08-01 04:55:00|409.2|407.2|409.51|407.51|409.55|407.55|409.08|407.08|33
1722488110000|2024-08-01 04:55:10|409.44|407.44|410.14|408.14|410.14|408.14|409.44|407.44|30
1722488120000|2024-08-01 04:55:20|410.17|408.17|410.28|408.28|410.36|408.36|410.17|408.17|18
1722488130000|2024-08-01 04:55:30|410.29|408.29|410.49|408.49|410.53|408.53|410.29|408.29|20
1722488140000|2024-08-01 04:55:40|410.51|408.51|410.69|408.69|410.81|408.81|410.51|408.51|26
1722488150000|2024-08-01 04:55:50|410.68|408.68|410.97|408.97|411.01|409.01|410.68|408.68|16
1722488160000|2024-08-01 04:56:00|410.98|408.98|411.37|409.37|411.45|409.45|410.69|408.69|24
1722488170000|2024-08-01 04:56:10|411.36|409.36|411.32|409.32|411.4|409.4|411.19|409.19|27
1722488180000|2024-08-01 04:56:20|411.33|409.33|411.04|409.04|411.35|409.35|411|409|25
1722488190000|2024-08-01 04:56:30|411.03|409.03|411.02|409.02|411.04|409.04|410.96|408.96|20
1722488200000|2024-08-01 04:56:40|411.05|409.05|410.65|408.65|411.05|409.05|410.63|408.63|31
1722488210000|2024-08-01 04:56:50|410.64|408.64|410.64|408.64|410.69|408.69|410.6|408.6|21
1722488220000|2024-08-01 04:57:00|410.62|408.62|410.94|408.94|410.98|408.98|410.61|408.61|21
1722488230000|2024-08-01 04:57:10|410.93|408.93|410.29|408.29|410.93|408.93|410.29|408.29|18
1722488240000|2024-08-01 04:57:20|410.3|408.3|410.02|408.02|410.35|408.35|409.98|407.98|30
1722488250000|2024-08-01 04:57:30|410.06|408.06|410.01|408.01|410.12|408.12|409.7|407.7|31
1722488260000|2024-08-01 04:57:40|409.99|407.99|410.28|408.28|410.28|408.28|409.97|407.97|25
1722488270000|2024-08-01 04:57:50|410.29|408.29|410.65|408.65|410.65|408.65|410.29|408.29|16
1722488280000|2024-08-01 04:58:00|410.68|408.68|410.89|408.89|410.89|408.89|410.65|408.65|20
1722488290000|2024-08-01 04:58:10|410.91|408.91|410.85|408.85|411.03|409.03|410.85|408.85|22
1722488300000|2024-08-01 04:58:20|410.87|408.87|410.62|408.62|410.88|408.88|410.6|408.6|22
1722488310000|2024-08-01 04:58:30|410.63|408.63|410.62|408.62|410.67|408.67|410.57|408.57|27
1722488320000|2024-08-01 04:58:40|410.64|408.64|410.5|408.5|410.64|408.64|410.49|408.49|20
1722488330000|2024-08-01 04:58:50|410.49|408.49|410.74|408.74|410.74|408.74|410.32|408.32|18
1722488340000|2024-08-01 04:59:00|410.73|408.73|410.74|408.74|410.77|408.77|410.7|408.7|15
1722488350000|2024-08-01 04:59:10|410.67|408.67|410.38|408.38|410.67|408.67|410.34|408.34|21
1722488360000|2024-08-01 04:59:20|410.37|408.37|410.39|408.39|410.4|408.4|410.32|408.32|20
1722488370000|2024-08-01 04:59:30|410.41|408.41|410.64|408.64|410.64|408.64|410.41|408.41|14
1722488380000|2024-08-01 04:59:40|410.65|408.65|410.51|408.51|410.65|408.65|410.5|408.5|18
1722488390000|2024-08-01 04:59:50|410.52|408.52|410.48|408.48|410.62|408.62|410.48|408.48|17
1722488400000|2024-08-01 05:00:00|410.49|408.49|410.35|408.35|410.6|408.6|410.35|408.35|20
1722488410000|2024-08-01 05:00:10|410.25|408.25|409.74|407.74|410.25|408.25|409.72|407.72|35
1722488420000|2024-08-01 05:00:20|409.78|407.78|409.78|407.78|410.08|408.08|409.76|407.76|27
1722488430000|2024-08-01 05:00:30|409.76|407.76|409.33|407.33|409.78|407.78|409.29|407.29|22
1722488440000|2024-08-01 05:00:40|409.28|407.28|408.71|406.71|409.32|407.32|408.55|406.55|27
1722488450000|2024-08-01 05:00:50|408.69|406.69|408.92|406.92|408.95|406.95|408.69|406.69|26
1722488460000|2024-08-01 05:01:00|408.81|406.81|408.94|406.94|408.94|406.94|408.55|406.55|20
1722488470000|2024-08-01 05:01:10|409.02|407.02|408.57|406.57|409.02|407.02|408.56|406.56|22
1722488480000|2024-08-01 05:01:20|408.55|406.55|408.55|406.55|408.69|406.69|408.53|406.53|11
1722488490000|2024-08-01 05:01:30|408.56|406.56|408.84|406.84|408.86|406.86|408.56|406.56|21
1722488500000|2024-08-01 05:01:40|408.82|406.82|409.16|407.16|409.18|407.18|408.82|406.82|27
1722488510000|2024-08-01 05:01:50|409.15|407.15|409.48|407.48|409.48|407.48|408.96|406.96|23
1722488520000|2024-08-01 05:02:00|409.49|407.49|409.08|407.08|409.71|407.71|409.03|407.03|31
1722488530000|2024-08-01 05:02:10|409.06|407.06|409.32|407.32|409.32|407.32|408.87|406.87|33
1722488540000|2024-08-01 05:02:20|409.34|407.34|409.28|407.28|409.4|407.4|409|407|24
1722488550000|2024-08-01 05:02:30|409.29|407.29|409.31|407.31|409.31|407.31|409.17|407.17|22
1722488560000|2024-08-01 05:02:40|409.34|407.34|409.64|407.64|409.78|407.78|409.34|407.34|18
1722488570000|2024-08-01 05:02:50|409.53|407.53|409.74|407.74|409.86|407.86|409.53|407.53|20
1722488580000|2024-08-01 05:03:00|409.72|407.72|409.39|407.39|409.8|407.8|409.39|407.39|31
1722488590000|2024-08-01 05:03:10|409.43|407.43|409.67|407.67|409.75|407.75|409.37|407.37|29
1722488600000|2024-08-01 05:03:20|409.65|407.65|410.21|408.21|410.21|408.21|409.65|407.65|24
1722488610000|2024-08-01 05:03:30|410.2|408.2|410.08|408.08|410.21|408.21|409.76|407.76|30
1722488620000|2024-08-01 05:03:40|410.09|408.09|409.35|407.35|410.09|408.09|409.35|407.35|25
1722488630000|2024-08-01 05:03:50|409.31|407.31|409.08|407.08|409.35|407.35|409.08|407.08|21
1722488640000|2024-08-01 05:04:00|409.09|407.09|409.04|407.04|409.2|407.2|409.01|407.01|27
1722488650000|2024-08-01 05:04:10|409.06|407.06|408.89|406.89|409.11|407.11|408.89|406.89|20
1722488660000|2024-08-01 05:04:20|408.9|406.9|409.07|407.07|409.14|407.14|408.89|406.89|25
1722488670000|2024-08-01 05:04:30|409.08|407.08|408.86|406.86|409.12|407.12|408.83|406.83|17
1722488680000|2024-08-01 05:04:40|408.85|406.85|408.86|406.86|408.86|406.86|408.8|406.8|10
1722488690000|2024-08-01 05:04:50|408.93|406.93|409.04|407.04|409.05|407.05|408.93|406.93|16
1722488700000|2024-08-01 05:05:00|409.06|407.06|409.22|407.22|409.22|407.22|409.06|407.06|25
1722488710000|2024-08-01 05:05:10|409.27|407.27|409.65|407.65|409.65|407.65|409.27|407.27|31
1722488720000|2024-08-01 05:05:20|409.66|407.66|409.55|407.55|409.67|407.67|409.54|407.54|14
1722488730000|2024-08-01 05:05:30|409.42|407.42|409.47|407.47|409.57|407.57|409.42|407.42|19
1722488740000|2024-08-01 05:05:40|409.5|407.5|409.3|407.3|409.55|407.55|409.3|407.3|24
1722488750000|2024-08-01 05:05:50|409.32|407.32|409.11|407.11|409.38|407.38|409.01|407.01|23
1722488760000|2024-08-01 05:06:00|409.12|407.12|409.06|407.06|409.28|407.28|409.03|407.03|24
1722488770000|2024-08-01 05:06:10|409.07|407.07|409.22|407.22|409.23|407.23|408.94|406.94|23
1722488780000|2024-08-01 05:06:20|409.24|407.24|409.2|407.2|409.27|407.27|409.2|407.2|19
1722488790000|2024-08-01 05:06:30|409.19|407.19|409.19|407.19|409.28|407.28|409.11|407.11|30
1722488800000|2024-08-01 05:06:40|409.21|407.21|409.47|407.47|409.47|407.47|409.21|407.21|22
1722488810000|2024-08-01 05:06:50|409.49|407.49|409.85|407.85|409.85|407.85|409.46|407.46|23
1722488820000|2024-08-01 05:07:00|409.88|407.88|410.04|408.04|410.08|408.08|409.88|407.88|16
1722488830000|2024-08-01 05:07:10|410.06|408.06|409.81|407.81|410.15|408.15|409.81|407.81|28
1722488840000|2024-08-01 05:07:20|409.87|407.87|410.16|408.16|410.16|408.16|409.79|407.79|29
1722488850000|2024-08-01 05:07:30|410.18|408.18|410.41|408.41|410.41|408.41|410.18|408.18|23
1722488860000|2024-08-01 05:07:40|410.42|408.42|410.65|408.65|410.69|408.69|410.42|408.42|17
1722488870000|2024-08-01 05:07:50|410.63|408.63|410.72|408.72|410.72|408.72|410.4|408.4|20
1722488880000|2024-08-01 05:08:00|410.73|408.73|411.14|409.14|411.18|409.18|410.72|408.72|19
1722488890000|2024-08-01 05:08:10|411.15|409.15|411.4|409.4|411.4|409.4|411.15|409.15|17
1722488900000|2024-08-01 05:08:20|411.41|409.41|411.31|409.31|411.57|409.57|411.3|409.3|20
1722488910000|2024-08-01 05:08:30|411.3|409.3|411.49|409.49|411.5|409.5|411.3|409.3|25
1722488920000|2024-08-01 05:08:40|411.51|409.51|411.44|409.44|411.54|409.54|411.36|409.36|27
1722488930000|2024-08-01 05:08:50|411.41|409.41|411.32|409.32|411.42|409.42|411.27|409.27|20
1722488940000|2024-08-01 05:09:00|411.34|409.34|411.22|409.22|411.39|409.39|411.22|409.22|20
1722488950000|2024-08-01 05:09:10|411.26|409.26|411.37|409.37|411.46|409.46|411.26|409.26|26
1722488960000|2024-08-01 05:09:20|411.38|409.38|411.55|409.55|411.55|409.55|411.36|409.36|20
1722488970000|2024-08-01 05:09:30|411.54|409.54|411.65|409.65|411.65|409.65|411.52|409.52|11
1722488980000|2024-08-01 05:09:40|411.61|409.61|411.9|409.9|411.9|409.9|411.61|409.61|20
1722488990000|2024-08-01 05:09:50|411.89|409.89|411.89|409.89|411.89|409.89|411.84|409.84|9
1722489000000|2024-08-01 05:10:00|411.9|409.9|411.92|409.92|411.92|409.92|411.9|409.9|3
1722489010000|2024-08-01 05:10:10|411.93|409.93|412.07|410.07|412.1|410.1|411.93|409.93|12
1722489020000|2024-08-01 05:10:20|412.08|410.08|412.09|410.09|412.09|410.09|411.92|409.92|20
1722489030000|2024-08-01 05:10:30|412.1|410.1|412.3|410.3|412.32|410.32|412.1|410.1|18
1722489040000|2024-08-01 05:10:40|412.29|410.29|412.12|410.12|412.3|410.3|411.99|409.99|18
1722489050000|2024-08-01 05:10:50|412.1|410.1|412.16|410.16|412.18|410.18|412.08|410.08|23
1722489060000|2024-08-01 05:11:00|412.17|410.17|412.25|410.25|412.25|410.25|412.07|410.07|20
1722489070000|2024-08-01 05:11:10|412.24|410.24|412.17|410.17|412.24|410.24|411.98|409.98|19
1722489080000|2024-08-01 05:11:20|412.14|410.14|412.25|410.25|412.31|410.31|412.14|410.14|16
1722489090000|2024-08-01 05:11:30|412.27|410.27|412.27|410.27|412.28|410.28|412.22|410.22|11
1722489100000|2024-08-01 05:11:40|412.25|410.25|412.47|410.47|412.47|410.47|412.15|410.15|24
1722489110000|2024-08-01 05:11:50|412.48|410.48|412.81|410.81|412.81|410.81|412.48|410.48|17
1722489120000|2024-08-01 05:12:00|412.79|410.79|412.74|410.74|412.79|410.79|412.66|410.66|17
1722489130000|2024-08-01 05:12:10|412.72|410.72|412.35|410.35|412.72|410.72|412.29|410.29|22
1722489140000|2024-08-01 05:12:20|412.36|410.36|412.44|410.44|412.46|410.46|412.36|410.36|26
1722489150000|2024-08-01 05:12:30|412.42|410.42|412.49|410.49|412.49|410.49|412.33|410.33|15
1722489160000|2024-08-01 05:12:40|412.44|410.44|412.5|410.5|412.5|410.5|412.42|410.42|16
1722489170000|2024-08-01 05:12:50|412.49|410.49|412.48|410.48|412.5|410.5|412.42|410.42|21
1722489180000|2024-08-01 05:13:00|412.49|410.49|412.51|410.51|412.54|410.54|412.46|410.46|19
1722489190000|2024-08-01 05:13:10|412.52|410.52|412.93|410.93|412.94|410.94|412.52|410.52|25
1722489200000|2024-08-01 05:13:20|412.94|410.94|412.83|410.83|413.09|411.09|412.74|410.74|20
1722489210000|2024-08-01 05:13:30|412.84|410.84|412.68|410.68|412.88|410.88|412.62|410.62|21
1722489220000|2024-08-01 05:13:40|412.66|410.66|412.58|410.58|412.66|410.66|412.51|410.51|19
1722489230000|2024-08-01 05:13:50|412.52|410.52|412.64|410.64|412.65|410.65|412.52|410.52|21
1722489240000|2024-08-01 05:14:00|412.6|410.6|412.7|410.7|412.7|410.7|412.48|410.48|24
1722489250000|2024-08-01 05:14:10|412.71|410.71|412.95|410.95|412.95|410.95|412.71|410.71|22
1722489260000|2024-08-01 05:14:20|412.97|410.97|412.9|410.9|412.97|410.97|412.85|410.85|14
1722489270000|2024-08-01 05:14:30|412.92|410.92|413|411|413.06|411.06|412.92|410.92|25
1722489280000|2024-08-01 05:14:40|413.01|411.01|413.11|411.11|413.18|411.18|413.01|411.01|21
1722489290000|2024-08-01 05:14:50|413.1|411.1|413.23|411.23|413.23|411.23|413.06|411.06|18
1722489300000|2024-08-01 05:15:00|413.2|411.2|413.08|411.08|413.22|411.22|413.07|411.07|18
1722489310000|2024-08-01 05:15:10|413.03|411.03|412.92|410.92|413.1|411.1|412.9|410.9|31
1722489320000|2024-08-01 05:15:20|412.93|410.93|412.51|410.51|412.95|410.95|412.51|410.51|29
1722489330000|2024-08-01 05:15:30|412.55|410.55|412.47|410.47|412.58|410.58|412.4|410.4|31
1722489340000|2024-08-01 05:15:40|412.46|410.46|412.52|410.52|412.57|410.57|412.37|410.37|20
1722489350000|2024-08-01 05:15:50|412.5|410.5|412.12|410.12|412.5|410.5|412.09|410.09|20
1722489360000|2024-08-01 05:16:00|412.13|410.13|412.23|410.23|412.23|410.23|412.04|410.04|18
1722489370000|2024-08-01 05:16:10|412.24|410.24|412.25|410.25|412.28|410.28|412.23|410.23|15
1722489380000|2024-08-01 05:16:20|412.26|410.26|412.26|410.26|412.26|410.26|412.25|410.25|5
1722489390000|2024-08-01 05:16:30|412.27|410.27|412.29|410.29|412.32|410.32|412.27|410.27|14
1722489400000|2024-08-01 05:16:40|412.3|410.3|412.21|410.21|412.42|410.42|412.18|410.18|17
1722489410000|2024-08-01 05:16:50|412.2|410.2|412.42|410.42|412.43|410.43|412.2|410.2|15
1722489420000|2024-08-01 05:17:00|412.41|410.41|412.74|410.74|412.76|410.76|412.35|410.35|26
1722489430000|2024-08-01 05:17:10|412.66|410.66|412.98|410.98|412.99|410.99|412.66|410.66|29
1722489440000|2024-08-01 05:17:20|412.99|410.99|412.85|410.85|413.02|411.02|412.85|410.85|21
1722489450000|2024-08-01 05:17:30|412.86|410.86|413.04|411.04|413.05|411.05|412.86|410.86|23
1722489460000|2024-08-01 05:17:40|413.01|411.01|413.15|411.15|413.3|411.3|412.96|410.96|23
1722489470000|2024-08-01 05:17:50|413.18|411.18|413.78|411.78|413.78|411.78|413.18|411.18|13
1722489480000|2024-08-01 05:18:00|413.76|411.76|413.74|411.74|413.77|411.77|413.72|411.72|14
1722489490000|2024-08-01 05:18:10|413.77|411.77|414.14|412.14|414.15|412.15|413.77|411.77|25
1722489500000|2024-08-01 05:18:20|414.13|412.13|414.1|412.1|414.25|412.25|414.06|412.06|19
1722489510000|2024-08-01 05:18:30|414.08|412.08|414.03|412.03|414.11|412.11|414.01|412.01|19
1722489520000|2024-08-01 05:18:40|413.98|411.98|413.99|411.99|414.15|412.15|413.95|411.95|21
1722489530000|2024-08-01 05:18:50|414.04|412.04|413.95|411.95|414.07|412.07|413.91|411.91|24
1722489540000|2024-08-01 05:19:00|413.98|411.98|413.89|411.89|414|412|413.86|411.86|21
1722489550000|2024-08-01 05:19:10|413.9|411.9|414.09|412.09|414.1|412.1|413.9|411.9|23
1722489560000|2024-08-01 05:19:20|414.1|412.1|414.08|412.08|414.13|412.13|413.98|411.98|21
1722489570000|2024-08-01 05:19:30|414.1|412.1|414.18|412.18|414.25|412.25|414.1|412.1|15
1722489580000|2024-08-01 05:19:40|414.17|412.17|414.34|412.34|414.49|412.49|413.94|411.94|21
1722489590000|2024-08-01 05:19:50|414.32|412.32|414.34|412.34|414.38|412.38|414.3|412.3|19
1722489600000|2024-08-01 05:20:00|414.33|412.33|414.48|412.48|414.48|412.48|414.13|412.13|21
1722489610000|2024-08-01 05:20:10|414.47|412.47|414.58|412.58|414.74|412.74|414.47|412.47|16
1722489620000|2024-08-01 05:20:20|414.57|412.57|414.02|412.02|414.58|412.58|413.99|411.99|27
1722489630000|2024-08-01 05:20:30|414|412|413.93|411.93|414.15|412.15|413.91|411.91|25
1722489640000|2024-08-01 05:20:40|413.92|411.92|414.07|412.07|414.08|412.08|413.89|411.89|20
1722489650000|2024-08-01 05:20:50|414.08|412.08|414.05|412.05|414.09|412.09|413.96|411.96|18
1722489660000|2024-08-01 05:21:00|414.08|412.08|414.42|412.42|414.44|412.44|414.08|412.08|18
1722489670000|2024-08-01 05:21:10|414.47|412.47|414.39|412.39|414.52|412.52|414.39|412.39|16
1722489680000|2024-08-01 05:21:20|414.37|412.37|413.9|411.9|414.39|412.39|413.85|411.85|28
1722489690000|2024-08-01 05:21:30|413.88|411.88|414|412|414|412|413.75|411.75|20
1722489700000|2024-08-01 05:21:40|414.01|412.01|414.02|412.02|414.06|412.06|413.99|411.99|23
1722489710000|2024-08-01 05:21:50|413.95|411.95|413.91|411.91|413.95|411.95|413.77|411.77|20
1722489720000|2024-08-01 05:22:00|413.92|411.92|413.91|411.91|413.96|411.96|413.9|411.9|14
1722489730000|2024-08-01 05:22:10|413.98|411.98|414.14|412.14|414.26|412.26|413.98|411.98|27
1722489740000|2024-08-01 05:22:20|414.1|412.1|413.86|411.86|414.12|412.12|413.83|411.83|25
1722489750000|2024-08-01 05:22:30|413.85|411.85|414.16|412.16|414.19|412.19|413.8|411.8|24
1722489760000|2024-08-01 05:22:40|414.23|412.23|414.2|412.2|414.26|412.26|414.2|412.2|19
1722489770000|2024-08-01 05:22:50|414.17|412.17|414.32|412.32|414.34|412.34|414.17|412.17|21
1722489780000|2024-08-01 05:23:00|414.31|412.31|414.51|412.51|414.55|412.55|414.31|412.31|19
1722489790000|2024-08-01 05:23:10|414.72|412.72|414.87|412.87|414.87|412.87|414.7|412.7|17
1722489800000|2024-08-01 05:23:20|414.88|412.88|414.98|412.98|414.98|412.98|414.88|412.88|17
1722489810000|2024-08-01 05:23:30|415.06|413.06|414.95|412.95|415.06|413.06|414.92|412.92|17
1722489820000|2024-08-01 05:23:40|414.94|412.94|415.03|413.03|415.03|413.03|414.94|412.94|13
1722489830000|2024-08-01 05:23:50|415.01|413.01|415|413|415.02|413.02|414.96|412.96|17
1722489840000|2024-08-01 05:24:00|414.99|412.99|415.02|413.02|415.05|413.05|414.96|412.96|20
1722489850000|2024-08-01 05:24:10|415.04|413.04|415.3|413.3|415.45|413.45|415.03|413.03|24
1722489860000|2024-08-01 05:24:20|415.28|413.28|415.33|413.33|415.33|413.33|415.25|413.25|20
1722489870000|2024-08-01 05:24:30|415.31|413.31|415.28|413.28|415.31|413.31|415.2|413.2|19
1722489880000|2024-08-01 05:24:40|415.27|413.27|415.22|413.22|415.29|413.29|415.22|413.22|16
1722489890000|2024-08-01 05:24:50|415.21|413.21|415.27|413.27|415.27|413.27|415.21|413.21|14
1722489900000|2024-08-01 05:25:00|415.28|413.28|415.67|413.67|415.67|413.67|415.25|413.25|20
1722489910000|2024-08-01 05:25:10|415.66|413.66|416.2|414.2|416.22|414.22|415.66|413.66|20
1722489920000|2024-08-01 05:25:20|416.18|414.18|415.88|413.88|416.18|414.18|415.85|413.85|32
1722489930000|2024-08-01 05:25:30|415.85|413.85|416.3|414.3|416.31|414.31|415.85|413.85|31
1722489940000|2024-08-01 05:25:40|416.29|414.29|416.06|414.06|416.32|414.32|415.98|413.98|25
1722489950000|2024-08-01 05:25:50|416.05|414.05|415.93|413.93|416.1|414.1|415.92|413.92|22
1722489960000|2024-08-01 05:26:00|415.94|413.94|415.69|413.69|415.95|413.95|415.69|413.69|24
1722489970000|2024-08-01 05:26:10|415.79|413.79|416.07|414.07|416.11|414.11|415.79|413.79|25
1722489980000|2024-08-01 05:26:20|416.08|414.08|416.16|414.16|416.33|414.33|416.08|414.08|19
1722489990000|2024-08-01 05:26:30|416.19|414.19|416.13|414.13|416.21|414.21|416.1|414.1|25
1722490000000|2024-08-01 05:26:40|416.14|414.14|416.13|414.13|416.15|414.15|416.08|414.08|22
1722490010000|2024-08-01 05:26:50|416.12|414.12|416.1|414.1|416.15|414.15|416.07|414.07|25
1722490020000|2024-08-01 05:27:00|416.09|414.09|416.47|414.47|416.55|414.55|416.08|414.08|19
1722490030000|2024-08-01 05:27:10|416.43|414.43|416.47|414.47|416.5|414.5|416.36|414.36|24
1722490040000|2024-08-01 05:27:20|416.43|414.43|416.4|414.4|416.43|414.43|416.34|414.34|24
1722490050000|2024-08-01 05:27:30|416.42|414.42|416.49|414.49|416.56|414.56|416.4|414.4|11
1722490060000|2024-08-01 05:27:40|416.48|414.48|416.49|414.49|416.49|414.49|416.48|414.48|2
1722490080000|2024-08-01 05:28:00|416.47|414.47|416.49|414.49|416.49|414.49|416.46|414.46|3
1722490090000|2024-08-01 05:28:10|416.51|414.51|416.73|414.73|416.73|414.73|416.51|414.51|8
1722490100000|2024-08-01 05:28:20|416.72|414.72|416.75|414.75|416.76|414.76|416.72|414.72|4
1722490110000|2024-08-01 05:28:30|416.84|414.84|417.39|415.39|417.39|415.39|416.84|414.84|7
1722490120000|2024-08-01 05:28:40|417.4|415.4|417.43|415.43|417.43|415.43|417.3|415.3|16
1722490130000|2024-08-01 05:28:50|417.47|415.47|417.56|415.56|417.56|415.56|417.47|415.47|16
1722490140000|2024-08-01 05:29:00|417.62|415.62|417.85|415.85|417.85|415.85|417.5|415.5|23
1722490150000|2024-08-01 05:29:10|417.83|415.83|417.91|415.91|418|416|417.82|415.82|21
1722490160000|2024-08-01 05:29:20|417.87|415.87|417.69|415.69|417.9|415.9|417.68|415.68|19
1722490170000|2024-08-01 05:29:30|417.7|415.7|417.45|415.45|417.7|415.7|417.45|415.45|18
1722490180000|2024-08-01 05:29:40|417.47|415.47|417.6|415.6|417.6|415.6|417.42|415.42|19
1722490190000|2024-08-01 05:29:50|417.59|415.59|417.71|415.71|417.71|415.71|417.59|415.59|8
1722490200000|2024-08-01 05:30:00|417.73|415.73|418.11|416.11|418.11|416.11|417.71|415.71|5
1722490210000|2024-08-01 05:30:10|417.98|415.98|417.52|415.52|418.01|416.01|417.52|415.52|24
1722490220000|2024-08-01 05:30:20|417.42|415.42|417.28|415.28|417.48|415.48|417.28|415.28|26
1722490230000|2024-08-01 05:30:30|417.27|415.27|416.98|414.98|417.27|415.27|416.97|414.97|23
1722490240000|2024-08-01 05:30:40|417.03|415.03|416.99|414.99|417.06|415.06|416.9|414.9|17
1722490250000|2024-08-01 05:30:50|417.02|415.02|417.05|415.05|417.06|415.06|416.96|414.96|16
1722490260000|2024-08-01 05:31:00|417.06|415.06|416.97|414.97|417.06|415.06|416.9|414.9|24
1722490270000|2024-08-01 05:31:10|416.99|414.99|417.03|415.03|417.03|415.03|416.96|414.96|12
1722490280000|2024-08-01 05:31:20|417.23|415.23|417.3|415.3|417.34|415.34|417.23|415.23|15
1722490290000|2024-08-01 05:31:30|417.29|415.29|417.31|415.31|417.37|415.37|417.29|415.29|14
1722490300000|2024-08-01 05:31:40|417.3|415.3|417.15|415.15|417.3|415.3|417.07|415.07|22
1722490310000|2024-08-01 05:31:50|417.16|415.16|416.96|414.96|417.16|415.16|416.91|414.91|15
1722490320000|2024-08-01 05:32:00|416.97|414.97|417.27|415.27|417.27|415.27|416.97|414.97|22
1722490330000|2024-08-01 05:32:10|417.28|415.28|417.34|415.34|417.34|415.34|417.25|415.25|12
1722490340000|2024-08-01 05:32:20|417.32|415.32|417.46|415.46|417.48|415.48|417.32|415.32|17
1722490350000|2024-08-01 05:32:30|417.45|415.45|417.38|415.38|417.45|415.45|417.32|415.32|23
1722490360000|2024-08-01 05:32:40|417.39|415.39|417.19|415.19|417.48|415.48|417.19|415.19|22
1722490370000|2024-08-01 05:32:50|417.17|415.17|417.19|415.19|417.19|415.19|417.06|415.06|20
1722490380000|2024-08-01 05:33:00|417.21|415.21|417.07|415.07|417.21|415.21|417.07|415.07|12
1722490390000|2024-08-01 05:33:10|417.09|415.09|417.08|415.08|417.11|415.11|417.06|415.06|11
1722490400000|2024-08-01 05:33:20|417.04|415.04|416.95|414.95|417.04|415.04|416.91|414.91|20
1722490410000|2024-08-01 05:33:30|416.97|414.97|417.23|415.23|417.23|415.23|416.92|414.92|19
1722490420000|2024-08-01 05:33:40|417.22|415.22|417.26|415.26|417.27|415.27|417.19|415.19|12
1722490430000|2024-08-01 05:33:50|417.24|415.24|417.17|415.17|417.25|415.25|417.12|415.12|17
1722490440000|2024-08-01 05:34:00|417.18|415.18|417.32|415.32|417.33|415.33|417.18|415.18|18
1722490450000|2024-08-01 05:34:10|417.34|415.34|417.33|415.33|417.38|415.38|417.27|415.27|18
1722490460000|2024-08-01 05:34:20|417.32|415.32|417.23|415.23|417.34|415.34|417.21|415.21|18
1722490470000|2024-08-01 05:34:30|417.31|415.31|417.66|415.66|417.69|415.69|417.31|415.31|24
1722490480000|2024-08-01 05:34:40|417.63|415.63|417.5|415.5|417.71|415.71|417.45|415.45|19
1722490490000|2024-08-01 05:34:50|417.51|415.51|417.47|415.47|417.51|415.51|417.45|415.45|11
1722490500000|2024-08-01 05:35:00|417.48|415.48|417.53|415.53|417.53|415.53|417.47|415.47|14
1722490510000|2024-08-01 05:35:10|417.54|415.54|417.89|415.89|417.96|415.96|417.54|415.54|18
1722490520000|2024-08-01 05:35:20|417.9|415.9|418.26|416.26|418.42|416.42|417.89|415.89|22
1722490530000|2024-08-01 05:35:30|418.27|416.27|418|416|418.28|416.28|417.99|415.99|23
1722490540000|2024-08-01 05:35:40|418.02|416.02|418.08|416.08|418.15|416.15|417.99|415.99|21
1722490550000|2024-08-01 05:35:50|418.06|416.06|417.87|415.87|418.07|416.07|417.82|415.82|14
1722490570000|2024-08-01 05:36:10|417.82|415.82|417.8|415.8|417.82|415.82|417.73|415.73|12
1722490580000|2024-08-01 05:36:20|417.83|415.83|417.82|415.82|417.86|415.86|417.82|415.82|4
1722490590000|2024-08-01 05:36:30|417.77|415.77|417.64|415.64|417.77|415.77|417.63|415.63|11
1722490600000|2024-08-01 05:36:40|417.66|415.66|417.57|415.57|417.67|415.67|417.57|415.57|13
1722490610000|2024-08-01 05:36:50|417.55|415.55|417.57|415.57|417.61|415.61|417.55|415.55|14
1722490620000|2024-08-01 05:37:00|417.58|415.58|417.48|415.48|417.58|415.58|417.48|415.48|17
1722490630000|2024-08-01 05:37:10|417.49|415.49|417.59|415.59|417.6|415.6|417.39|415.39|19
1722490640000|2024-08-01 05:37:20|417.57|415.57|417.55|415.55|417.64|415.64|417.52|415.52|21
1722490650000|2024-08-01 05:37:30|417.56|415.56|417.83|415.83|417.86|415.86|417.56|415.56|19
1722490660000|2024-08-01 05:37:40|417.84|415.84|417.76|415.76|417.99|415.99|417.69|415.69|27
1722490670000|2024-08-01 05:37:50|417.78|415.78|417.85|415.85|417.85|415.85|417.78|415.78|17
1722490680000|2024-08-01 05:38:00|417.86|415.86|417.87|415.87|418.03|416.03|417.86|415.86|30
1722490690000|2024-08-01 05:38:10|417.81|415.81|418.1|416.1|418.1|416.1|417.81|415.81|21
1722490700000|2024-08-01 05:38:20|418.08|416.08|417.99|415.99|418.11|416.11|417.99|415.99|18
1722490710000|2024-08-01 05:38:30|417.97|415.97|417.46|415.46|417.97|415.97|417.44|415.44|23
1722490720000|2024-08-01 05:38:40|417.47|415.47|417.49|415.49|417.56|415.56|417.44|415.44|25
1722490730000|2024-08-01 05:38:50|417.52|415.52|417.53|415.53|417.54|415.54|417.47|415.47|19
1722490740000|2024-08-01 05:39:00|417.58|415.58|417.48|415.48|417.6|415.6|417.48|415.48|19
1722490750000|2024-08-01 05:39:10|417.46|415.46|417.49|415.49|417.51|415.51|417.37|415.37|22
1722490760000|2024-08-01 05:39:20|417.45|415.45|417.52|415.52|417.55|415.55|417.43|415.43|17
1722490770000|2024-08-01 05:39:30|417.53|415.53|417.61|415.61|417.64|415.64|417.53|415.53|14
1722490780000|2024-08-01 05:39:40|417.62|415.62|417.61|415.61|417.66|415.66|417.61|415.61|19
1722490790000|2024-08-01 05:39:50|417.6|415.6|417.48|415.48|417.64|415.64|417.48|415.48|18
1722490800000|2024-08-01 05:40:00|417.53|415.53|417.68|415.68|417.79|415.79|417.53|415.53|15
1722490810000|2024-08-01 05:40:10|417.7|415.7|417.72|415.72|417.73|415.73|417.66|415.66|18
1722490820000|2024-08-01 05:40:20|417.69|415.69|417.71|415.71|417.75|415.75|417.65|415.65|25
1722490830000|2024-08-01 05:40:30|417.66|415.66|417.34|415.34|417.66|415.66|417.34|415.34|10
1722490840000|2024-08-01 05:40:40|417.33|415.33|417.32|415.32|417.36|415.36|417.26|415.26|24
1722490850000|2024-08-01 05:40:50|417.36|415.36|417.33|415.33|417.38|415.38|417.3|415.3|21
1722490860000|2024-08-01 05:41:00|417.28|415.28|417.3|415.3|417.34|415.34|417.28|415.28|19
1722490870000|2024-08-01 05:41:10|417.29|415.29|417.41|415.41|417.43|415.43|417.29|415.29|22
1722490880000|2024-08-01 05:41:20|417.4|415.4|417.41|415.41|417.43|415.43|417.37|415.37|16
1722490890000|2024-08-01 05:41:30|417.4|415.4|417.42|415.42|417.43|415.43|417.35|415.35|20
1722490900000|2024-08-01 05:41:40|417.41|415.41|417.46|415.46|417.46|415.46|417.4|415.4|15
1722490910000|2024-08-01 05:41:50|417.47|415.47|417.68|415.68|417.69|415.69|417.46|415.46|15
1722490920000|2024-08-01 05:42:00|417.69|415.69|417.85|415.85|417.85|415.85|417.68|415.68|24
1722490930000|2024-08-01 05:42:10|417.86|415.86|417.94|415.94|418|416|417.85|415.85|23
1722490940000|2024-08-01 05:42:20|417.92|415.92|418.03|416.03|418.03|416.03|417.89|415.89|22
1722490950000|2024-08-01 05:42:30|418.01|416.01|418.07|416.07|418.08|416.08|418.01|416.01|19
1722490960000|2024-08-01 05:42:40|418.05|416.05|417.84|415.84|418.05|416.05|417.84|415.84|14
1722490970000|2024-08-01 05:42:50|417.85|415.85|417.9|415.9|417.9|415.9|417.81|415.81|24
1722490980000|2024-08-01 05:43:00|417.91|415.91|417.94|415.94|417.96|415.96|417.87|415.87|23
1722490990000|2024-08-01 05:43:10|417.93|415.93|417.95|415.95|417.95|415.95|417.89|415.89|20
1722491000000|2024-08-01 05:43:20|417.96|415.96|418.27|416.27|418.27|416.27|417.91|415.91|22
1722491010000|2024-08-01 05:43:30|418.34|416.34|418.36|416.36|418.41|416.41|418.33|416.33|22
1722491020000|2024-08-01 05:43:40|418.34|416.34|418.33|416.33|418.4|416.4|418.33|416.33|17
1722491030000|2024-08-01 05:43:50|418.32|416.32|418.51|416.51|418.52|416.52|418.27|416.27|20
1722491040000|2024-08-01 05:44:00|418.5|416.5|418.6|416.6|418.61|416.61|418.5|416.5|16
1722491050000|2024-08-01 05:44:10|418.61|416.61|418.68|416.68|418.73|416.73|418.58|416.58|19
1722491060000|2024-08-01 05:44:20|418.69|416.69|419|417|419.08|417.08|418.69|416.69|27
1722491070000|2024-08-01 05:44:30|418.99|416.99|418.9|416.9|419.05|417.05|418.9|416.9|16
1722491080000|2024-08-01 05:44:40|418.91|416.91|418.88|416.88|418.95|416.95|418.84|416.84|19
1722491090000|2024-08-01 05:44:50|418.93|416.93|419.01|417.01|419.04|417.04|418.92|416.92|22
1722491100000|2024-08-01 05:45:00|418.97|416.97|419.43|417.43|419.44|417.44|418.97|416.97|22
1722491110000|2024-08-01 05:45:10|419.44|417.44|419.44|417.44|419.46|417.46|419.42|417.42|18
1722491120000|2024-08-01 05:45:20|419.43|417.43|419.38|417.38|419.43|417.43|419.33|417.33|15
1722491130000|2024-08-01 05:45:30|419.39|417.39|419.91|417.91|419.91|417.91|419.37|417.37|18
1722491140000|2024-08-01 05:45:40|419.93|417.93|419.93|417.93|419.96|417.96|419.93|417.93|11
1722491150000|2024-08-01 05:45:50|419.94|417.94|419.9|417.9|419.95|417.95|419.81|417.81|24
1722491160000|2024-08-01 05:46:00|419.91|417.91|419.96|417.96|419.96|417.96|419.91|417.91|10
1722491170000|2024-08-01 05:46:10|419.91|417.91|419.73|417.73|419.93|417.93|419.73|417.73|16
1722491180000|2024-08-01 05:46:20|419.77|417.77|419.55|417.55|419.8|417.8|419.53|417.53|18
1722491190000|2024-08-01 05:46:30|419.56|417.56|419.48|417.48|419.64|417.64|419.48|417.48|21
1722491200000|2024-08-01 05:46:40|419.41|417.41|419.42|417.42|419.55|417.55|419.39|417.39|24
1722491210000|2024-08-01 05:46:50|419.39|417.39|419.21|417.21|419.39|417.39|419.21|417.21|15
1722491220000|2024-08-01 05:47:00|419.23|417.23|419.1|417.1|419.23|417.23|419.1|417.1|22
1722491230000|2024-08-01 05:47:10|419.11|417.11|419.14|417.14|419.32|417.32|419.11|417.11|22
1722491240000|2024-08-01 05:47:20|419.17|417.17|419.13|417.13|419.17|417.17|419.01|417.01|19
1722491250000|2024-08-01 05:47:30|419.12|417.12|419.03|417.03|419.12|417.12|419.03|417.03|9
1722491260000|2024-08-01 05:47:40|419.06|417.06|419.03|417.03|419.06|417.06|419.03|417.03|6
1722491270000|2024-08-01 05:47:50|419.02|417.02|418.94|416.94|419.02|417.02|418.94|416.94|6
1722491280000|2024-08-01 05:48:00|418.93|416.93|419.02|417.02|419.1|417.1|418.92|416.92|11
1722491290000|2024-08-01 05:48:10|419.06|417.06|419.07|417.07|419.07|417.07|419.06|417.06|2
1722491300000|2024-08-01 05:48:20|419.04|417.04|419.03|417.03|419.04|417.04|419.03|417.03|2
1722491310000|2024-08-01 05:48:30|419.06|417.06|419.11|417.11|419.12|417.12|419.06|417.06|15
1722491320000|2024-08-01 05:48:40|419.1|417.1|419.03|417.03|419.11|417.11|419.03|417.03|13
1722491330000|2024-08-01 05:48:50|419.02|417.02|419.02|417.02|419.02|417.02|419.02|417.02|1
1722491340000|2024-08-01 05:49:00|419.03|417.03|419.09|417.09|419.09|417.09|419.03|417.03|7
1722491350000|2024-08-01 05:49:10|419.18|417.18|419.13|417.13|419.29|417.29|419.1|417.1|22
1722491360000|2024-08-01 05:49:20|419.12|417.12|419.11|417.11|419.12|417.12|419.1|417.1|16
1722491370000|2024-08-01 05:49:30|419.12|417.12|419.24|417.24|419.24|417.24|419.12|417.12|6
1722491380000|2024-08-01 05:49:40|419.22|417.22|419.26|417.26|419.31|417.31|419.2|417.2|17
1722491390000|2024-08-01 05:49:50|419.28|417.28|419.6|417.6|419.6|417.6|419.28|417.28|25
1722491400000|2024-08-01 05:50:00|419.59|417.59|419.5|417.5|419.63|417.63|419.5|417.5|12
1722491410000|2024-08-01 05:50:10|419.57|417.57|419.89|417.89|419.89|417.89|419.57|417.57|13
1722491420000|2024-08-01 05:50:20|419.88|417.88|419.94|417.94|419.94|417.94|419.71|417.71|17
1722491430000|2024-08-01 05:50:30|419.95|417.95|419.96|417.96|419.96|417.96|419.9|417.9|15
1722491440000|2024-08-01 05:50:40|419.95|417.95|419.95|417.95|420.08|418.08|419.94|417.94|15
1722491450000|2024-08-01 05:50:50|419.96|417.96|420.08|418.08|420.09|418.09|419.96|417.96|17
1722491460000|2024-08-01 05:51:00|420.09|418.09|420.16|418.16|420.16|418.16|420.09|418.09|6
1722491470000|2024-08-01 05:51:10|420.17|418.17|420.1|418.1|420.19|418.19|420.08|418.08|10
1722491480000|2024-08-01 05:51:20|420.08|418.08|420.04|418.04|420.08|418.08|420.01|418.01|13
1722491490000|2024-08-01 05:51:30|420.03|418.03|420.07|418.07|420.07|418.07|420.03|418.03|12
1722491500000|2024-08-01 05:51:40|420.08|418.08|420.05|418.05|420.08|418.08|420.05|418.05|10
1722491510000|2024-08-01 05:51:50|420.06|418.06|420.08|418.08|420.08|418.08|420.05|418.05|12
1722491520000|2024-08-01 05:52:00|420.1|418.1|420.08|418.08|420.12|418.12|420.06|418.06|7
1722491530000|2024-08-01 05:52:10|420.09|418.09|420.15|418.15|420.15|418.15|420.09|418.09|7
1722491540000|2024-08-01 05:52:20|420.19|418.19|420.27|418.27|420.27|418.27|420.19|418.19|10
1722491550000|2024-08-01 05:52:30|420.16|418.16|420.25|418.25|420.25|418.25|420.16|418.16|7
1722491560000|2024-08-01 05:52:40|420.26|418.26|420.18|418.18|420.26|418.26|420.17|418.17|13
1722491570000|2024-08-01 05:52:50|420.19|418.19|420.22|418.22|420.23|418.23|420.19|418.19|9
1722491580000|2024-08-01 05:53:00|420.23|418.23|420.23|418.23|420.23|418.23|420.16|418.16|12
1722491590000|2024-08-01 05:53:10|420.24|418.24|420.48|418.48|420.48|418.48|420.24|418.24|4
1722491600000|2024-08-01 05:53:20|420.49|418.49|420.52|418.52|420.57|418.57|420.46|418.46|15
1722491610000|2024-08-01 05:53:30|420.54|418.54|420.82|418.82|420.82|418.82|420.54|418.54|18
1722491620000|2024-08-01 05:53:40|420.79|418.79|420.75|418.75|420.79|418.79|420.74|418.74|6
1722491630000|2024-08-01 05:53:50|420.76|418.76|421.13|419.13|421.13|419.13|420.76|418.76|18
1722491640000|2024-08-01 05:54:00|421.15|419.15|421.28|419.28|421.4|419.4|421.15|419.15|14
1722491650000|2024-08-01 05:54:10|421.29|419.29|421.4|419.4|421.4|419.4|421.29|419.29|7
1722491660000|2024-08-01 05:54:20|421.63|419.63|421.7|419.7|421.7|419.7|421.63|419.63|8
1722491670000|2024-08-01 05:54:30|421.69|419.69|421.69|419.69|421.71|419.71|421.68|419.68|13
1722491680000|2024-08-01 05:54:40|421.7|419.7|421.53|419.53|421.7|419.7|421.53|419.53|9
1722491690000|2024-08-01 05:54:50|421.54|419.54|421.23|419.23|421.54|419.54|421.21|419.21|21
1722491700000|2024-08-01 05:55:00|421.26|419.26|421.27|419.27|421.38|419.38|421.24|419.24|17
1722491710000|2024-08-01 05:55:10|421.26|419.26|421.47|419.47|421.47|419.47|421.26|419.26|23
1722491720000|2024-08-01 05:55:20|421.5|419.5|421.49|419.49|421.52|419.52|421.49|419.49|8
1722491730000|2024-08-01 05:55:30|421.48|419.48|421.34|419.34|421.48|419.48|421.32|419.32|18
1722491740000|2024-08-01 05:55:40|421.38|419.38|421.47|419.47|421.48|419.48|421.36|419.36|14
1722491750000|2024-08-01 05:55:50|421.46|419.46|421.56|419.56|421.68|419.68|421.46|419.46|15
1722491760000|2024-08-01 05:56:00|421.52|419.52|421.28|419.28|421.53|419.53|421.28|419.28|16
1722491770000|2024-08-01 05:56:10|421.22|419.22|420.98|418.98|421.22|419.22|420.96|418.96|20
1722491780000|2024-08-01 05:56:20|420.92|418.92|421.15|419.15|421.18|419.18|420.88|418.88|13
1722491790000|2024-08-01 05:56:30|421.16|419.16|421.14|419.14|421.17|419.17|421.09|419.09|12
1722491800000|2024-08-01 05:56:40|421.11|419.11|421.08|419.08|421.17|419.17|421.08|419.08|11
1722491810000|2024-08-01 05:56:50|421.07|419.07|421.01|419.01|421.1|419.1|421.01|419.01|11
1722491820000|2024-08-01 05:57:00|421.02|419.02|421.14|419.14|421.16|419.16|421.01|419.01|15
1722491830000|2024-08-01 05:57:10|421.15|419.15|421.22|419.22|421.34|419.34|421.15|419.15|21
1722491840000|2024-08-01 05:57:20|421.23|419.23|421.06|419.06|421.24|419.24|421.03|419.03|16
1722491850000|2024-08-01 05:57:30|421.05|419.05|420.74|418.74|421.05|419.05|420.73|418.73|14
1722491860000|2024-08-01 05:57:40|420.75|418.75|420.8|418.8|420.82|418.82|420.74|418.74|19
1722491870000|2024-08-01 05:57:50|420.81|418.81|420.76|418.76|420.81|418.81|420.76|418.76|14
1722491880000|2024-08-01 05:58:00|420.77|418.77|420.58|418.58|420.77|418.77|420.56|418.56|14
1722491890000|2024-08-01 05:58:10|420.53|418.53|420.66|418.66|420.67|418.67|420.52|418.52|8
1722491900000|2024-08-01 05:58:20|420.65|418.65|420.67|418.67|420.69|418.69|420.62|418.62|16
1722491910000|2024-08-01 05:58:30|420.64|418.64|420.32|418.32|420.64|418.64|420.23|418.23|16
1722491920000|2024-08-01 05:58:40|420.33|418.33|420.55|418.55|420.65|418.65|420.3|418.3|22
1722491930000|2024-08-01 05:58:50|420.53|418.53|420.43|418.43|420.54|418.54|420.43|418.43|15
1722491940000|2024-08-01 05:59:00|420.42|418.42|420.2|418.2|420.42|418.42|420.2|418.2|15
1722491950000|2024-08-01 05:59:10|420.19|418.19|420.03|418.03|420.21|418.21|420.03|418.03|13
1722491960000|2024-08-01 05:59:20|420.04|418.04|419.98|417.98|420.07|418.07|419.97|417.97|15
1722491970000|2024-08-01 05:59:30|419.97|417.97|419.85|417.85|419.97|417.97|419.83|417.83|24
1722491980000|2024-08-01 05:59:40|419.86|417.86|419.63|417.63|419.88|417.88|419.62|417.62|23
1722491990000|2024-08-01 05:59:50|419.67|417.67|419.85|417.85|419.85|417.85|419.67|417.67|16
1722492000000|2024-08-01 06:00:00|419.84|417.84|419.95|417.95|419.95|417.95|419.64|417.64|24
1722492010000|2024-08-01 06:00:10|419.94|417.94|420.54|418.54|420.58|418.58|419.94|417.94|25
1722492020000|2024-08-01 06:00:20|420.53|418.53|420.47|418.47|420.59|418.59|420.38|418.38|26
1722492030000|2024-08-01 06:00:30|420.48|418.48|420.64|418.64|420.64|418.64|420.37|418.37|23
1722492040000|2024-08-01 06:00:40|420.66|418.66|420.33|418.33|420.66|418.66|420.26|418.26|15
1722492050000|2024-08-01 06:00:50|420.38|418.38|420.51|418.51|420.53|418.53|420.31|418.31|21
1722492060000|2024-08-01 06:01:00|420.49|418.49|420.32|418.32|420.58|418.58|420.32|418.32|17
1722492070000|2024-08-01 06:01:10|420.33|418.33|420.2|418.2|420.33|418.33|420.16|418.16|20
1722492080000|2024-08-01 06:01:20|420.15|418.15|420.24|418.24|420.24|418.24|420.13|418.13|19
1722492090000|2024-08-01 06:01:30|420.23|418.23|420.02|418.02|420.23|418.23|420.02|418.02|13
1722492100000|2024-08-01 06:01:40|419.99|417.99|420.02|418.02|420.07|418.07|419.99|417.99|13
1722492110000|2024-08-01 06:01:50|420.03|418.03|420.11|418.11|420.15|418.15|420.01|418.01|24
1722492120000|2024-08-01 06:02:00|420.13|418.13|420.08|418.08|420.16|418.16|420.08|418.08|12
1722492130000|2024-08-01 06:02:10|420.02|418.02|419.81|417.81|420.02|418.02|419.81|417.81|9
1722492140000|2024-08-01 06:02:20|419.85|417.85|420.19|418.19|420.32|418.32|419.81|417.81|27
1722492150000|2024-08-01 06:02:30|420.21|418.21|420.25|418.25|420.25|418.25|420.15|418.15|19
1722492160000|2024-08-01 06:02:40|420.26|418.26|420.39|418.39|420.42|418.42|420.25|418.25|19
1722492170000|2024-08-01 06:02:50|420.42|418.42|420.21|418.21|420.47|418.47|420.21|418.21|22
1722492180000|2024-08-01 06:03:00|420.24|418.24|420.14|418.14|420.33|418.33|420.14|418.14|25
1722492190000|2024-08-01 06:03:10|420.13|418.13|419.97|417.97|420.15|418.15|419.95|417.95|25
1722492200000|2024-08-01 06:03:20|419.96|417.96|419.98|417.98|420|418|419.95|417.95|15
1722492210000|2024-08-01 06:03:30|419.97|417.97|420.08|418.08|420.13|418.13|419.97|417.97|16
1722492220000|2024-08-01 06:03:40|420.06|418.06|420.13|418.13|420.17|418.17|420.02|418.02|19
1722492230000|2024-08-01 06:03:50|420.15|418.15|420.22|418.22|420.22|418.22|420.06|418.06|27
1722492240000|2024-08-01 06:04:00|420.26|418.26|420.37|418.37|420.41|418.41|420.26|418.26|15
1722492250000|2024-08-01 06:04:10|420.38|418.38|420.35|418.35|420.47|418.47|420.34|418.34|20
1722492260000|2024-08-01 06:04:20|420.34|418.34|420.15|418.15|420.34|418.34|420.15|418.15|20
1722492270000|2024-08-01 06:04:30|420.16|418.16|420.37|418.37|420.37|418.37|420.16|418.16|13
1722492280000|2024-08-01 06:04:40|420.36|418.36|420.34|418.34|420.39|418.39|420.33|418.33|14
1722492290000|2024-08-01 06:04:50|420.33|418.33|420.23|418.23|420.36|418.36|420.23|418.23|16
1722492300000|2024-08-01 06:05:00|420.21|418.21|420.27|418.27|420.35|418.35|420.18|418.18|15
1722492310000|2024-08-01 06:05:10|420.28|418.28|420.31|418.31|420.33|418.33|420.28|418.28|15
1722492320000|2024-08-01 06:05:20|420.3|418.3|420.45|418.45|420.45|418.45|420.26|418.26|16
1722492330000|2024-08-01 06:05:30|420.47|418.47|420.48|418.48|420.53|418.53|420.47|418.47|8
1722492340000|2024-08-01 06:05:40|420.47|418.47|420.46|418.46|420.5|418.5|420.45|418.45|12
1722492350000|2024-08-01 06:05:50|420.47|418.47|420.49|418.49|420.5|418.5|420.44|418.44|13
1722492360000|2024-08-01 06:06:00|420.46|418.46|420.43|418.43|420.53|418.53|420.43|418.43|13
1722492370000|2024-08-01 06:06:10|420.46|418.46|420.39|418.39|420.48|418.48|420.38|418.38|11
1722492380000|2024-08-01 06:06:20|420.38|418.38|420.59|418.59|420.59|418.59|420.33|418.33|19
1722492390000|2024-08-01 06:06:30|420.6|418.6|420.81|418.81|420.81|418.81|420.6|418.6|18
1722492400000|2024-08-01 06:06:40|420.8|418.8|420.74|418.74|420.81|418.81|420.73|418.73|17
1722492410000|2024-08-01 06:06:50|420.73|418.73|420.82|418.82|420.82|418.82|420.72|418.72|17
1722492420000|2024-08-01 06:07:00|420.84|418.84|420.78|418.78|420.89|418.89|420.78|418.78|10
1722492430000|2024-08-01 06:07:10|420.77|418.77|420.11|418.11|420.77|418.77|420.11|418.11|21
1722492440000|2024-08-01 06:07:20|420.1|418.1|420.02|418.02|420.15|418.15|420.02|418.02|19
1722492450000|2024-08-01 06:07:30|420.01|418.01|419.9|417.9|420.02|418.02|419.87|417.87|16
1722492460000|2024-08-01 06:07:40|419.93|417.93|419.98|417.98|420.11|418.11|419.93|417.93|26
1722492470000|2024-08-01 06:07:50|419.99|417.99|420.09|418.09|420.12|418.12|419.99|417.99|22
1722492480000|2024-08-01 06:08:00|420.1|418.1|420.19|418.19|420.21|418.21|420.1|418.1|16
1722492490000|2024-08-01 06:08:10|420.17|418.17|420.2|418.2|420.23|418.23|420.1|418.1|21
1722492500000|2024-08-01 06:08:20|420.18|418.18|420.17|418.17|420.25|418.25|420.15|418.15|19
1722492510000|2024-08-01 06:08:30|420.19|418.19|420.49|418.49|420.5|418.5|420.18|418.18|21
1722492520000|2024-08-01 06:08:40|420.47|418.47|420.57|418.57|420.57|418.57|420.43|418.43|18
1722492530000|2024-08-01 06:08:50|420.56|418.56|420.37|418.37|420.56|418.56|420.34|418.34|21
1722492540000|2024-08-01 06:09:00|420.35|418.35|419.86|417.86|420.36|418.36|419.86|417.86|26
1722492550000|2024-08-01 06:09:10|419.84|417.84|419.76|417.76|419.86|417.86|419.61|417.61|24
1722492560000|2024-08-01 06:09:20|419.77|417.77|419.5|417.5|419.83|417.83|419.5|417.5|23
1722492570000|2024-08-01 06:09:30|419.48|417.48|419.39|417.39|419.49|417.49|419.37|417.37|21
1722492580000|2024-08-01 06:09:40|419.4|417.4|419.39|417.39|419.52|417.52|419.31|417.31|18
1722492590000|2024-08-01 06:09:50|419.43|417.43|419.28|417.28|419.43|417.43|419.27|417.27|21
1722492600000|2024-08-01 06:10:00|419.24|417.24|419.22|417.22|419.3|417.3|419.21|417.21|11
1722492610000|2024-08-01 06:10:10|419.27|417.27|419.14|417.14|419.33|417.33|419.12|417.12|18
1722492620000|2024-08-01 06:10:20|419.08|417.08|419.31|417.31|419.33|417.33|419.05|417.05|18
1722492630000|2024-08-01 06:10:30|419.32|417.32|419.58|417.58|419.7|417.7|419.32|417.32|14
1722492640000|2024-08-01 06:10:40|419.56|417.56|419.42|417.42|419.56|417.56|419.38|417.38|20
1722492650000|2024-08-01 06:10:50|419.45|417.45|419.35|417.35|419.46|417.46|419.3|417.3|18
1722492660000|2024-08-01 06:11:00|419.31|417.31|419.1|417.1|419.37|417.37|419.1|417.1|15
1722492670000|2024-08-01 06:11:10|419.07|417.07|418.82|416.82|419.07|417.07|418.7|416.7|23
1722492680000|2024-08-01 06:11:20|418.83|416.83|419.12|417.12|419.13|417.13|418.82|416.82|29
1722492690000|2024-08-01 06:11:30|419.14|417.14|419.11|417.11|419.18|417.18|419.03|417.03|23
1722492700000|2024-08-01 06:11:40|419.12|417.12|419.07|417.07|419.13|417.13|419.03|417.03|27
1722492710000|2024-08-01 06:11:50|419.09|417.09|419.1|417.1|419.12|417.12|418.96|416.96|20
1722492720000|2024-08-01 06:12:00|419.11|417.11|419.52|417.52|419.6|417.6|419.11|417.11|24
1722492730000|2024-08-01 06:12:10|419.53|417.53|419.63|417.63|419.65|417.65|419.45|417.45|26
1722492740000|2024-08-01 06:12:20|419.62|417.62|419.45|417.45|419.62|417.62|419.45|417.45|13
1722492750000|2024-08-01 06:12:30|419.43|417.43|419.5|417.5|419.5|417.5|419.38|417.38|15
1722492760000|2024-08-01 06:12:40|419.55|417.55|419.52|417.52|419.57|417.57|419.46|417.46|17
1722492770000|2024-08-01 06:12:50|419.55|417.55|419.52|417.52|419.59|417.59|419.52|417.52|7
1722492780000|2024-08-01 06:13:00|419.55|417.55|419.55|417.55|419.55|417.55|419.53|417.53|5
1722492790000|2024-08-01 06:13:10|419.53|417.53|419.44|417.44|419.53|417.53|419.43|417.43|6
1722492800000|2024-08-01 06:13:20|419.47|417.47|419.47|417.47|419.5|417.5|419.42|417.42|10
1722492810000|2024-08-01 06:13:30|419.43|417.43|419.42|417.42|419.49|417.49|419.42|417.42|11
1722492820000|2024-08-01 06:13:40|419.46|417.46|419.43|417.43|419.48|417.48|419.41|417.41|16
1722492830000|2024-08-01 06:13:50|419.48|417.48|419.42|417.42|419.49|417.49|419.42|417.42|5
1722492840000|2024-08-01 06:14:00|419.48|417.48|419.49|417.49|419.51|417.51|419.45|417.45|14
1722492850000|2024-08-01 06:14:10|419.46|417.46|419.3|417.3|419.5|417.5|419.3|417.3|13
1722492860000|2024-08-01 06:14:20|419.33|417.33|419.15|417.15|419.34|417.34|419.15|417.15|15
1722492870000|2024-08-01 06:14:30|419.11|417.11|419.08|417.08|419.16|417.16|419.08|417.08|15
1722492880000|2024-08-01 06:14:40|419.07|417.07|419.02|417.02|419.13|417.13|419.01|417.01|12
1722492890000|2024-08-01 06:14:50|419.06|417.06|419.34|417.34|419.34|417.34|419.06|417.06|13
1722492900000|2024-08-01 06:15:00|419.43|417.43|419.49|417.49|419.54|417.54|419.4|417.4|18
1722492910000|2024-08-01 06:15:10|419.48|417.48|419.3|417.3|419.48|417.48|419.25|417.25|21
1722492920000|2024-08-01 06:15:20|419.31|417.31|419.21|417.21|419.31|417.31|419.16|417.16|22
1722492930000|2024-08-01 06:15:30|419.22|417.22|419.1|417.1|419.24|417.24|419.05|417.05|19
1722492940000|2024-08-01 06:15:40|419.06|417.06|419.03|417.03|419.09|417.09|418.99|416.99|19
1722492950000|2024-08-01 06:15:50|419.04|417.04|419.18|417.18|419.18|417.18|419.04|417.04|17
1722492960000|2024-08-01 06:16:00|419.12|417.12|419.04|417.04|419.15|417.15|419|417|14
1722492970000|2024-08-01 06:16:10|419.02|417.02|418.8|416.8|419.02|417.02|418.76|416.76|17
1722492980000|2024-08-01 06:16:20|418.82|416.82|418.86|416.86|418.87|416.87|418.79|416.79|16
1722492990000|2024-08-01 06:16:30|418.85|416.85|418.95|416.95|418.96|416.96|418.82|416.82|23
1722493000000|2024-08-01 06:16:40|418.97|416.97|419.12|417.12|419.27|417.27|418.97|416.97|21
1722493010000|2024-08-01 06:16:50|419.19|417.19|419.07|417.07|419.19|417.19|419.07|417.07|14
1722493020000|2024-08-01 06:17:00|419.06|417.06|418.95|416.95|419.07|417.07|418.85|416.85|23
1722493030000|2024-08-01 06:17:10|418.96|416.96|419.07|417.07|419.07|417.07|418.96|416.96|18
1722493040000|2024-08-01 06:17:20|419.09|417.09|418.95|416.95|419.29|417.29|418.86|416.86|28
1722493050000|2024-08-01 06:17:30|418.98|416.98|418.89|416.89|419.01|417.01|418.89|416.89|20
1722493060000|2024-08-01 06:17:40|418.85|416.85|419.08|417.08|419.12|417.12|418.85|416.85|23
1722493070000|2024-08-01 06:17:50|419.09|417.09|419.25|417.25|419.27|417.27|419.09|417.09|25
1722493080000|2024-08-01 06:18:00|419.26|417.26|419.38|417.38|419.39|417.39|419.23|417.23|19
1722493090000|2024-08-01 06:18:10|419.39|417.39|419.42|417.42|419.45|417.45|419.38|417.38|16
1722493100000|2024-08-01 06:18:20|419.43|417.43|419.44|417.44|419.5|417.5|419.39|417.39|18
1722493110000|2024-08-01 06:18:30|419.45|417.45|419.6|417.6|419.65|417.65|419.45|417.45|28
1722493120000|2024-08-01 06:18:40|419.59|417.59|419.61|417.61|419.61|417.61|419.52|417.52|15
1722493130000|2024-08-01 06:18:50|419.64|417.64|419.75|417.75|419.79|417.79|419.64|417.64|15
1722493140000|2024-08-01 06:19:00|419.78|417.78|419.84|417.84|419.85|417.85|419.73|417.73|25
1722493150000|2024-08-01 06:19:10|419.83|417.83|419.92|417.92|419.92|417.92|419.82|417.82|20
1722493160000|2024-08-01 06:19:20|419.93|417.93|419.9|417.9|419.93|417.93|419.9|417.9|13
1722493170000|2024-08-01 06:19:30|419.86|417.86|419.85|417.85|419.9|417.9|419.82|417.82|11
1722493180000|2024-08-01 06:19:40|419.84|417.84|419.89|417.89|419.89|417.89|419.68|417.68|22
1722493190000|2024-08-01 06:19:50|419.9|417.9|419.92|417.92|419.94|417.94|419.87|417.87|16
1722493200000|2024-08-01 06:20:00|419.93|417.93|419.94|417.94|419.94|417.94|419.87|417.87|11
1722493210000|2024-08-01 06:20:10|419.95|417.95|420.14|418.14|420.15|418.15|419.92|417.92|23
1722493220000|2024-08-01 06:20:20|420.13|418.13|419.91|417.91|420.13|418.13|419.8|417.8|28
1722493230000|2024-08-01 06:20:30|419.92|417.92|420.24|418.24|420.26|418.26|419.85|417.85|23
1722493240000|2024-08-01 06:20:40|420.25|418.25|420.3|418.3|420.3|418.3|420.25|418.25|20
1722493250000|2024-08-01 06:20:50|420.31|418.31|420.46|418.46|420.46|418.46|420.27|418.27|18
1722493260000|2024-08-01 06:21:00|420.47|418.47|420.74|418.74|420.74|418.74|420.42|418.42|26
1722493270000|2024-08-01 06:21:10|420.72|418.72|420.86|418.86|420.97|418.97|420.72|418.72|28
1722493280000|2024-08-01 06:21:20|420.82|418.82|420.75|418.75|420.95|418.95|420.7|418.7|27
1722493290000|2024-08-01 06:21:30|420.79|418.79|420.85|418.85|420.94|418.94|420.79|418.79|21
1722493300000|2024-08-01 06:21:40|420.86|418.86|420.87|418.87|420.89|418.89|420.76|418.76|24
1722493310000|2024-08-01 06:21:50|420.86|418.86|420.85|418.85|420.92|418.92|420.83|418.83|19
1722493320000|2024-08-01 06:22:00|420.88|418.88|420.9|418.9|420.92|418.92|420.85|418.85|18
1722493330000|2024-08-01 06:22:10|420.88|418.88|420.87|418.87|420.9|418.9|420.76|418.76|18
1722493340000|2024-08-01 06:22:20|420.85|418.85|420.97|418.97|420.97|418.97|420.85|418.85|20
1722493350000|2024-08-01 06:22:30|420.98|418.98|421.07|419.07|421.08|419.08|420.95|418.95|18
1722493360000|2024-08-01 06:22:40|421.04|419.04|421.09|419.09|421.1|419.1|421.02|419.02|13
1722493370000|2024-08-01 06:22:50|421.1|419.1|421.09|419.09|421.1|419.1|421.06|419.06|9
1722493380000|2024-08-01 06:23:00|421.08|419.08|421.09|419.09|421.1|419.1|421.04|419.04|8
1722493390000|2024-08-01 06:23:10|421.1|419.1|421.02|419.02|421.1|419.1|421.02|419.02|5
1722493400000|2024-08-01 06:23:20|420.68|418.68|421.03|419.03|421.04|419.04|420.67|418.67|16
1722493410000|2024-08-01 06:23:30|421.02|419.02|421.2|419.2|421.2|419.2|421.02|419.02|20
1722493420000|2024-08-01 06:23:40|421.21|419.21|421.54|419.54|421.54|419.54|421.21|419.21|21
1722493430000|2024-08-01 06:23:50|421.53|419.53|421.36|419.36|421.53|419.53|421.32|419.32|18
1722493440000|2024-08-01 06:24:00|421.38|419.38|421.29|419.29|421.38|419.38|421.25|419.25|20
1722493450000|2024-08-01 06:24:10|421.26|419.26|421.35|419.35|421.41|419.41|421.13|419.13|27
1722493460000|2024-08-01 06:24:20|421.36|419.36|421.34|419.34|421.42|419.42|421.33|419.33|13
1722493470000|2024-08-01 06:24:30|421.41|419.41|421.46|419.46|421.51|419.51|421.33|419.33|22
1722493480000|2024-08-01 06:24:40|421.44|419.44|421.59|419.59|421.59|419.59|421.44|419.44|17
1722493490000|2024-08-01 06:24:50|421.57|419.57|421.36|419.36|421.59|419.59|421.36|419.36|14
1722493500000|2024-08-01 06:25:00|421.39|419.39|421.28|419.28|421.4|419.4|421.28|419.28|16
1722493510000|2024-08-01 06:25:10|421.25|419.25|421.18|419.18|421.27|419.27|421.17|419.17|19
1722493520000|2024-08-01 06:25:20|421.14|419.14|421.2|419.2|421.28|419.28|421.14|419.14|23
1722493530000|2024-08-01 06:25:30|421.21|419.21|421.24|419.24|421.24|419.24|421.13|419.13|18
1722493540000|2024-08-01 06:25:40|421.25|419.25|421.31|419.31|421.34|419.34|421.24|419.24|11
1722493550000|2024-08-01 06:25:50|421.32|419.32|421.22|419.22|421.32|419.32|421.13|419.13|16
1722493560000|2024-08-01 06:26:00|421.23|419.23|421.1|419.1|421.25|419.25|421.06|419.06|14
1722493570000|2024-08-01 06:26:10|421.09|419.09|420.85|418.85|421.13|419.13|420.85|418.85|15
1722493580000|2024-08-01 06:26:20|420.87|418.87|421.06|419.06|421.1|419.1|420.82|418.82|25
1722493590000|2024-08-01 06:26:30|421.04|419.04|420.73|418.73|421.07|419.07|420.73|418.73|18
1722493600000|2024-08-01 06:26:40|420.68|418.68|420.63|418.63|420.68|418.68|420.58|418.58|15
1722493610000|2024-08-01 06:26:50|420.64|418.64|420.68|418.68|420.68|418.68|420.61|418.61|12
1722493620000|2024-08-01 06:27:00|420.67|418.67|420.41|418.41|420.77|418.77|420.41|418.41|13
1722493630000|2024-08-01 06:27:10|420.42|418.42|420.73|418.73|420.73|418.73|420.42|418.42|23
1722493640000|2024-08-01 06:27:20|420.76|418.76|420.59|418.59|420.9|418.9|420.56|418.56|18
1722493650000|2024-08-01 06:27:30|420.6|418.6|420.61|418.61|420.64|418.64|420.49|418.49|22
1722493660000|2024-08-01 06:27:40|420.6|418.6|420.64|418.64|420.68|418.68|420.6|418.6|14
1722493670000|2024-08-01 06:27:50|420.58|418.58|420.43|418.43|420.59|418.59|420.37|418.37|18
1722493680000|2024-08-01 06:28:00|420.44|418.44|420.41|418.41|420.48|418.48|420.36|418.36|21
1722493690000|2024-08-01 06:28:10|420.44|418.44|420.48|418.48|420.5|418.5|420.35|418.35|26
1722493700000|2024-08-01 06:28:20|420.49|418.49|420.68|418.68|420.7|418.7|420.49|418.49|21
1722493710000|2024-08-01 06:28:30|420.7|418.7|420.71|418.71|420.76|418.76|420.66|418.66|17
1722493720000|2024-08-01 06:28:40|420.72|418.72|420.71|418.71|420.73|418.73|420.69|418.69|12
1722493730000|2024-08-01 06:28:50|420.7|418.7|420.53|418.53|420.75|418.75|420.52|418.52|21
1722493740000|2024-08-01 06:29:00|420.51|418.51|420.53|418.53|420.54|418.54|420.5|418.5|14
1722493750000|2024-08-01 06:29:10|420.54|418.54|420.52|418.52|420.54|418.54|420.47|418.47|13
1722493760000|2024-08-01 06:29:20|420.46|418.46|420.41|418.41|420.46|418.46|420.34|418.34|17
1722493770000|2024-08-01 06:29:30|420.44|418.44|420.33|418.33|420.45|418.45|420.32|418.32|13
1722493780000|2024-08-01 06:29:40|420.38|418.38|420.27|418.27|420.38|418.38|420.23|418.23|11
1722493790000|2024-08-01 06:29:50|420.28|418.28|420.25|418.25|420.31|418.31|420.25|418.25|15
1722493800000|2024-08-01 06:30:00|420.31|418.31|420.24|418.24|420.31|418.31|420.16|418.16|23
1722493810000|2024-08-01 06:30:10|420.21|418.21|420.41|418.41|420.46|418.46|420.17|418.17|17
1722493820000|2024-08-01 06:30:20|420.37|418.37|420.27|418.27|420.43|418.43|420.27|418.27|16
1722493830000|2024-08-01 06:30:30|420.24|418.24|420.18|418.18|420.29|418.29|420.18|418.18|13
1722493840000|2024-08-01 06:30:40|420.19|418.19|420.01|418.01|420.19|418.19|419.84|417.84|21
1722493850000|2024-08-01 06:30:50|420|418|419.86|417.86|420.01|418.01|419.85|417.85|17
1722493860000|2024-08-01 06:31:00|419.87|417.87|419.8|417.8|419.98|417.98|419.8|417.8|15
1722493870000|2024-08-01 06:31:10|419.83|417.83|420|418|420|418|419.81|417.81|22
1722493880000|2024-08-01 06:31:20|420.02|418.02|419.89|417.89|420.02|418.02|419.89|417.89|10
1722493890000|2024-08-01 06:31:30|419.91|417.91|419.94|417.94|419.99|417.99|419.91|417.91|6
1722493900000|2024-08-01 06:31:40|419.93|417.93|419.81|417.81|419.93|417.93|419.81|417.81|10
1722493910000|2024-08-01 06:31:50|419.79|417.79|419.86|417.86|419.89|417.89|419.78|417.78|20
1722493920000|2024-08-01 06:32:00|419.9|417.9|419.71|417.71|419.92|417.92|419.71|417.71|24
1722493930000|2024-08-01 06:32:10|419.68|417.68|419.79|417.79|419.79|417.79|419.68|417.68|13
1722493940000|2024-08-01 06:32:20|419.75|417.75|420|418|420|418|419.75|417.75|14
1722493950000|2024-08-01 06:32:30|419.96|417.96|420.07|418.07|420.1|418.1|419.96|417.96|14
1722493960000|2024-08-01 06:32:40|420.08|418.08|420.04|418.04|420.1|418.1|420.04|418.04|9
1722493970000|2024-08-01 06:32:50|420.08|418.08|420.07|418.07|420.1|418.1|420.04|418.04|10
1722493980000|2024-08-01 06:33:00|420.06|418.06|420.2|418.2|420.2|418.2|420.06|418.06|11
1722493990000|2024-08-01 06:33:10|420.19|418.19|420.15|418.15|420.19|418.19|420.15|418.15|8
1722494000000|2024-08-01 06:33:20|420.14|418.14|420.04|418.04|420.14|418.14|419.99|417.99|20
1722494010000|2024-08-01 06:33:30|420.05|418.05|420.08|418.08|420.08|418.08|419.98|417.98|9
1722494020000|2024-08-01 06:33:40|420.09|418.09|419.85|417.85|420.11|418.11|419.85|417.85|13
1722494030000|2024-08-01 06:33:50|419.86|417.86|419.85|417.85|419.88|417.88|419.84|417.84|14
1722494040000|2024-08-01 06:34:00|419.86|417.86|419.72|417.72|419.86|417.86|419.71|417.71|19
1722494050000|2024-08-01 06:34:10|419.76|417.76|419.71|417.71|419.81|417.81|419.71|417.71|14
1722494060000|2024-08-01 06:34:20|419.7|417.7|419.81|417.81|419.81|417.81|419.66|417.66|13
1722494070000|2024-08-01 06:34:30|419.82|417.82|419.91|417.91|419.99|417.99|419.8|417.8|10
1722494080000|2024-08-01 06:34:40|419.88|417.88|419.88|417.88|419.93|417.93|419.85|417.85|14
1722494090000|2024-08-01 06:34:50|419.89|417.89|419.79|417.79|419.9|417.9|419.79|417.79|9
1722494100000|2024-08-01 06:35:00|419.78|417.78|419.73|417.73|419.78|417.78|419.63|417.63|19
1722494110000|2024-08-01 06:35:10|419.72|417.72|419.82|417.82|419.82|417.82|419.7|417.7|17
1722494120000|2024-08-01 06:35:20|419.81|417.81|419.77|417.77|419.82|417.82|419.72|417.72|16
1722494130000|2024-08-01 06:35:30|419.78|417.78|419.59|417.59|419.78|417.78|419.54|417.54|22
1722494140000|2024-08-01 06:35:40|419.57|417.57|419.59|417.59|419.62|417.62|419.52|417.52|23
1722494150000|2024-08-01 06:35:50|419.6|417.6|419.53|417.53|419.63|417.63|419.52|417.52|13
1722494160000|2024-08-01 06:36:00|419.5|417.5|419.6|417.6|419.65|417.65|419.49|417.49|17
1722494170000|2024-08-01 06:36:10|419.59|417.59|419.68|417.68|419.68|417.68|419.58|417.58|17
1722494180000|2024-08-01 06:36:20|419.75|417.75|419.79|417.79|419.79|417.79|419.7|417.7|15
1722494190000|2024-08-01 06:36:30|419.8|417.8|419.8|417.8|419.88|417.88|419.75|417.75|19
1722494200000|2024-08-01 06:36:40|419.81|417.81|419.87|417.87|419.87|417.87|419.76|417.76|16
1722494210000|2024-08-01 06:36:50|419.86|417.86|419.9|417.9|419.9|417.9|419.81|417.81|17
1722494220000|2024-08-01 06:37:00|419.95|417.95|420.13|418.13|420.16|418.16|419.86|417.86|17
1722494230000|2024-08-01 06:37:10|420.14|418.14|420.1|418.1|420.25|418.25|420.07|418.07|21
1722494240000|2024-08-01 06:37:20|420.11|418.11|420.3|418.3|420.31|418.31|420.1|418.1|16
1722494250000|2024-08-01 06:37:30|420.29|418.29|420.31|418.31|420.35|418.35|420.29|418.29|12
1722494260000|2024-08-01 06:37:40|420.32|418.32|420.37|418.37|420.37|418.37|420.28|418.28|11
1722494270000|2024-08-01 06:37:50|420.34|418.34|420.03|418.03|420.34|418.34|420.03|418.03|20
1722494280000|2024-08-01 06:38:00|420.08|418.08|420.32|418.32|420.32|418.32|420.06|418.06|17
1722494290000|2024-08-01 06:38:10|420.36|418.36|420.51|418.51|420.51|418.51|420.36|418.36|20
1722494300000|2024-08-01 06:38:20|420.59|418.59|420.62|418.62|420.63|418.63|420.56|418.56|20
1722494310000|2024-08-01 06:38:30|420.63|418.63|420.61|418.61|420.66|418.66|420.57|418.57|16
1722494320000|2024-08-01 06:38:40|420.65|418.65|420.48|418.48|420.65|418.65|420.47|418.47|18
1722494330000|2024-08-01 06:38:50|420.47|418.47|420.5|418.5|420.5|418.5|420.44|418.44|16
1722494340000|2024-08-01 06:39:00|420.49|418.49|420.46|418.46|420.5|418.5|420.46|418.46|10
1722494350000|2024-08-01 06:39:10|420.48|418.48|420.52|418.52|420.53|418.53|420.45|418.45|16
1722494360000|2024-08-01 06:39:20|420.54|418.54|420.44|418.44|420.54|418.54|420.43|418.43|12
1722494370000|2024-08-01 06:39:30|420.43|418.43|420.43|418.43|420.55|418.55|420.43|418.43|16
1722494380000|2024-08-01 06:39:40|420.44|418.44|420.42|418.42|420.55|418.55|420.38|418.38|21
1722494390000|2024-08-01 06:39:50|420.43|418.43|420.85|418.85|421.05|419.05|420.43|418.43|25
1722494400000|2024-08-01 06:40:00|420.86|418.86|421.16|419.16|421.16|419.16|420.86|418.86|24
1722494410000|2024-08-01 06:40:10|421.14|419.14|421.11|419.11|421.19|419.19|421.1|419.1|25
1722494420000|2024-08-01 06:40:20|421.12|419.12|421.24|419.24|421.25|419.25|421.1|419.1|24
1722494430000|2024-08-01 06:40:30|421.19|419.19|421.19|419.19|421.2|419.2|421.01|419.01|27
1722494440000|2024-08-01 06:40:40|421.2|419.2|421.27|419.27|421.28|419.28|421.2|419.2|24
1722494450000|2024-08-01 06:40:50|421.28|419.28|421.37|419.37|421.37|419.37|421.26|419.26|18
1722494460000|2024-08-01 06:41:00|421.36|419.36|421.36|419.36|421.43|419.43|421.35|419.35|16
1722494470000|2024-08-01 06:41:10|421.35|419.35|420.99|418.99|421.35|419.35|420.99|418.99|22
1722494480000|2024-08-01 06:41:20|421|419|420.57|418.57|421.01|419.01|420.57|418.57|20
1722494490000|2024-08-01 06:41:30|420.62|418.62|420.68|418.68|420.73|418.73|420.62|418.62|18
1722494500000|2024-08-01 06:41:40|420.64|418.64|420.76|418.76|420.8|418.8|420.64|418.64|16
1722494510000|2024-08-01 06:41:50|420.78|418.78|420.77|418.77|420.8|418.8|420.73|418.73|16
1722494520000|2024-08-01 06:42:00|420.76|418.76|420.72|418.72|420.76|418.76|420.63|418.63|19
1722494530000|2024-08-01 06:42:10|420.74|418.74|420.72|418.72|420.76|418.76|420.72|418.72|9
1722494540000|2024-08-01 06:42:20|420.66|418.66|420.63|418.63|420.67|418.67|420.63|418.63|13
1722494550000|2024-08-01 06:42:30|420.66|418.66|420.71|418.71|420.72|418.72|420.65|418.65|11
1722494560000|2024-08-01 06:42:40|420.7|418.7|420.76|418.76|420.77|418.77|420.64|418.64|18
1722494570000|2024-08-01 06:42:50|420.77|418.77|420.76|418.76|420.79|418.79|420.75|418.75|16
1722494580000|2024-08-01 06:43:00|420.77|418.77|420.81|418.81|420.85|418.85|420.72|418.72|21
1722494590000|2024-08-01 06:43:10|420.84|418.84|420.85|418.85|420.85|418.85|420.77|418.77|10
1722494600000|2024-08-01 06:43:20|420.86|418.86|420.91|418.91|420.93|418.93|420.86|418.86|13
1722494610000|2024-08-01 06:43:30|420.92|418.92|420.89|418.89|420.92|418.92|420.88|418.88|5
1722494620000|2024-08-01 06:43:40|420.9|418.9|420.9|418.9|420.9|418.9|420.85|418.85|9
1722494630000|2024-08-01 06:43:50|420.89|418.89|420.88|418.88|420.89|418.89|420.88|418.88|10
1722494640000|2024-08-01 06:44:00|420.89|418.89|420.78|418.78|420.9|418.9|420.75|418.75|15
1722494650000|2024-08-01 06:44:10|420.77|418.77|420.75|418.75|420.78|418.78|420.72|418.72|15
1722494660000|2024-08-01 06:44:20|420.77|418.77|420.69|418.69|420.8|418.8|420.69|418.69|11
1722494670000|2024-08-01 06:44:30|420.68|418.68|420.58|418.58|420.69|418.69|420.58|418.58|18
1722494680000|2024-08-01 06:44:40|420.56|418.56|420.46|418.46|420.56|418.56|420.38|418.38|15
1722494690000|2024-08-01 06:44:50|420.45|418.45|420.4|418.4|420.49|418.49|420.4|418.4|20
1722494700000|2024-08-01 06:45:00|420.45|418.45|420.37|418.37|420.45|418.45|420.3|418.3|24
1722494710000|2024-08-01 06:45:10|420.36|418.36|420.6|418.6|420.7|418.7|420.36|418.36|21
1722494720000|2024-08-01 06:45:20|420.66|418.66|420.77|418.77|420.78|418.78|420.66|418.66|15
1722494730000|2024-08-01 06:45:30|420.78|418.78|420.72|418.72|420.78|418.78|420.71|418.71|13
1722494740000|2024-08-01 06:45:40|420.76|418.76|420.69|418.69|420.78|418.78|420.65|418.65|19
1722494750000|2024-08-01 06:45:50|420.71|418.71|420.98|418.98|420.98|418.98|420.61|418.61|23
1722494760000|2024-08-01 06:46:00|420.97|418.97|420.71|418.71|420.97|418.97|420.71|418.71|14
1722494770000|2024-08-01 06:46:10|420.7|418.7|420.59|418.59|420.71|418.71|420.58|418.58|16
1722494780000|2024-08-01 06:46:20|420.56|418.56|420.55|418.55|420.6|418.6|420.54|418.54|10
1722494790000|2024-08-01 06:46:30|420.54|418.54|420.79|418.79|420.81|418.81|420.51|418.51|18
1722494800000|2024-08-01 06:46:40|420.81|418.81|420.82|418.82|420.98|418.98|420.81|418.81|22
1722494810000|2024-08-01 06:46:50|420.77|418.77|420.75|418.75|420.8|418.8|420.72|418.72|19
1722494820000|2024-08-01 06:47:00|420.78|418.78|420.7|418.7|420.78|418.78|420.61|418.61|17
1722494830000|2024-08-01 06:47:10|420.67|418.67|420.66|418.66|420.67|418.67|420.52|418.52|15
1722494840000|2024-08-01 06:47:20|420.68|418.68|420.7|418.7|420.73|418.73|420.67|418.67|17
1722494850000|2024-08-01 06:47:30|420.71|418.71|420.66|418.66|420.73|418.73|420.66|418.66|8
1722494860000|2024-08-01 06:47:40|420.56|418.56|420.65|418.65|420.65|418.65|420.56|418.56|5
1722494870000|2024-08-01 06:47:50|420.72|418.72|420.91|418.91|420.91|418.91|420.72|418.72|11
1722494880000|2024-08-01 06:48:00|420.9|418.9|420.82|418.82|420.9|418.9|420.81|418.81|5
1722494890000|2024-08-01 06:48:10|420.85|418.85|420.82|418.82|421.06|419.06|420.82|418.82|18
1722494900000|2024-08-01 06:48:20|420.75|418.75|420.51|418.51|420.75|418.75|420.45|418.45|19
1722494910000|2024-08-01 06:48:30|420.53|418.53|420.48|418.48|420.56|418.56|420.45|418.45|18
1722494920000|2024-08-01 06:48:40|420.47|418.47|420.64|418.64|420.65|418.65|420.37|418.37|21
1722494930000|2024-08-01 06:48:50|420.68|418.68|420.75|418.75|420.75|418.75|420.63|418.63|20
1722494940000|2024-08-01 06:49:00|420.82|418.82|420.45|418.45|420.82|418.82|420.45|418.45|19
1722494950000|2024-08-01 06:49:10|420.41|418.41|420.32|418.32|420.44|418.44|420.31|418.31|17
1722494960000|2024-08-01 06:49:20|420.31|418.31|420.26|418.26|420.36|418.36|420.25|418.25|21
1722494970000|2024-08-01 06:49:30|420.22|418.22|420.32|418.32|420.34|418.34|420.21|418.21|25
1722494980000|2024-08-01 06:49:40|420.33|418.33|420.15|418.15|420.34|418.34|420.15|418.15|17
1722494990000|2024-08-01 06:49:50|420.14|418.14|420.28|418.28|420.32|418.32|420.14|418.14|21
1722495000000|2024-08-01 06:50:00|420.29|418.29|420.39|418.39|420.4|418.4|420.28|418.28|21
1722495010000|2024-08-01 06:50:10|420.41|418.41|420.45|418.45|420.47|418.47|420.38|418.38|16
1722495020000|2024-08-01 06:50:20|420.46|418.46|420.44|418.44|420.48|418.48|420.39|418.39|21
1722495030000|2024-08-01 06:50:30|420.46|418.46|420.38|418.38|420.55|418.55|420.38|418.38|19
1722495040000|2024-08-01 06:50:40|420.34|418.34|420.21|418.21|420.34|418.34|420.15|418.15|18
1722495050000|2024-08-01 06:50:50|420.25|418.25|420.12|418.12|420.26|418.26|420.11|418.11|20
1722495060000|2024-08-01 06:51:00|420.11|418.11|419.81|417.81|420.11|418.11|419.81|417.81|13
1722495070000|2024-08-01 06:51:10|419.82|417.82|419.75|417.75|419.82|417.82|419.69|417.69|22
1722495080000|2024-08-01 06:51:20|419.82|417.82|419.92|417.92|419.98|417.98|419.82|417.82|23
1722495090000|2024-08-01 06:51:30|419.93|417.93|420|418|420.01|418.01|419.93|417.93|16
1722495100000|2024-08-01 06:51:40|419.98|417.98|419.9|417.9|420|418|419.89|417.89|23
1722495110000|2024-08-01 06:51:50|419.88|417.88|419.92|417.92|419.92|417.92|419.86|417.86|17
1722495120000|2024-08-01 06:52:00|419.93|417.93|419.95|417.95|419.96|417.96|419.89|417.89|20
1722495130000|2024-08-01 06:52:10|419.96|417.96|420.02|418.02|420.12|418.12|419.96|417.96|25
1722495140000|2024-08-01 06:52:20|420.01|418.01|420.09|418.09|420.09|418.09|420.01|418.01|9
1722495150000|2024-08-01 06:52:30|420.1|418.1|420.3|418.3|420.3|418.3|420.09|418.09|10
1722495160000|2024-08-01 06:52:40|420.34|418.34|420.42|418.42|420.47|418.47|420.33|418.33|11
1722495170000|2024-08-01 06:52:50|420.4|418.4|420.5|418.5|420.5|418.5|420.36|418.36|18
1722495180000|2024-08-01 06:53:00|420.51|418.51|420.62|418.62|420.64|418.64|420.51|418.51|12
1722495190000|2024-08-01 06:53:10|420.61|418.61|420.58|418.58|420.64|418.64|420.55|418.55|17
1722495200000|2024-08-01 06:53:20|420.59|418.59|420.54|418.54|420.63|418.63|420.51|418.51|14
1722495210000|2024-08-01 06:53:30|420.56|418.56|420.64|418.64|420.66|418.66|420.56|418.56|23
1722495220000|2024-08-01 06:53:40|420.65|418.65|420.56|418.56|420.65|418.65|420.55|418.55|18
1722495230000|2024-08-01 06:53:50|420.55|418.55|420.56|418.56|420.58|418.58|420.55|418.55|12
1722495240000|2024-08-01 06:54:00|420.57|418.57|420.54|418.54|420.57|418.57|420.51|418.51|7
1722495250000|2024-08-01 06:54:10|420.53|418.53|420.39|418.39|420.56|418.56|420.38|418.38|14
1722495260000|2024-08-01 06:54:20|420.4|418.4|420.31|418.31|420.4|418.4|420.31|418.31|9
1722495270000|2024-08-01 06:54:30|420.33|418.33|420.26|418.26|420.34|418.34|420.26|418.26|14
1722495280000|2024-08-01 06:54:40|420.31|418.31|420.16|418.16|420.31|418.31|420.14|418.14|17
1722495290000|2024-08-01 06:54:50|420.18|418.18|419.93|417.93|420.18|418.18|419.87|417.87|26
1722495300000|2024-08-01 06:55:00|419.92|417.92|419.82|417.82|419.94|417.94|419.79|417.79|16
1722495310000|2024-08-01 06:55:10|419.83|417.83|419.89|417.89|419.89|417.89|419.82|417.82|18
1722495320000|2024-08-01 06:55:20|419.91|417.91|419.92|417.92|419.96|417.96|419.88|417.88|12
1722495330000|2024-08-01 06:55:30|419.93|417.93|419.91|417.91|419.98|417.98|419.88|417.88|11
1722495340000|2024-08-01 06:55:40|419.92|417.92|419.81|417.81|419.92|417.92|419.81|417.81|9
1722495350000|2024-08-01 06:55:50|419.8|417.8|419.86|417.86|419.86|417.86|419.79|417.79|18
1722495360000|2024-08-01 06:56:00|419.87|417.87|419.87|417.87|419.89|417.89|419.79|417.79|19
1722495370000|2024-08-01 06:56:10|419.91|417.91|419.99|417.99|419.99|417.99|419.9|417.9|11
1722495380000|2024-08-01 06:56:20|419.98|417.98|419.87|417.87|419.98|417.98|419.87|417.87|10
1722495390000|2024-08-01 06:56:30|419.91|417.91|419.92|417.92|419.97|417.97|419.9|417.9|10
1722495400000|2024-08-01 06:56:40|419.91|417.91|419.9|417.9|419.91|417.91|419.83|417.83|13
1722495410000|2024-08-01 06:56:50|419.91|417.91|420|418|420|418|419.91|417.91|6
1722495420000|2024-08-01 06:57:00|420.02|418.02|420.09|418.09|420.13|418.13|420.02|418.02|20
1722495430000|2024-08-01 06:57:10|420.1|418.1|420.11|418.11|420.17|418.17|420.09|418.09|15
1722495440000|2024-08-01 06:57:20|420.12|418.12|420.27|418.27|420.29|418.29|420.12|418.12|18
1722495450000|2024-08-01 06:57:30|420.25|418.25|420.17|418.17|420.27|418.27|420.17|418.17|22
1722495460000|2024-08-01 06:57:40|420.18|418.18|420.09|418.09|420.18|418.18|420.06|418.06|17
1722495470000|2024-08-01 06:57:50|420.08|418.08|419.99|417.99|420.08|418.08|419.99|417.99|16
1722495480000|2024-08-01 06:58:00|420|418|420|418|420.01|418.01|419.99|417.99|6
1722495490000|2024-08-01 06:58:10|419.99|417.99|419.83|417.83|419.99|417.99|419.82|417.82|11
1722495500000|2024-08-01 06:58:20|419.82|417.82|419.81|417.81|419.85|417.85|419.73|417.73|19
1722495510000|2024-08-01 06:58:30|419.91|417.91|419.65|417.65|419.99|417.99|419.65|417.65|14
1722495520000|2024-08-01 06:58:40|419.66|417.66|419.65|417.65|419.68|417.68|419.62|417.62|20
1722495530000|2024-08-01 06:58:50|419.64|417.64|419.51|417.51|419.65|417.65|419.5|417.5|17
1722495540000|2024-08-01 06:59:00|419.52|417.52|419.33|417.33|419.52|417.52|419.33|417.33|16
1722495550000|2024-08-01 06:59:10|419.32|417.32|419.23|417.23|419.32|417.32|419.23|417.23|16
1722495560000|2024-08-01 06:59:20|419.22|417.22|419.06|417.06|419.22|417.22|419.06|417.06|18
1722495570000|2024-08-01 06:59:30|419.07|417.07|419.22|417.22|419.26|417.26|419.07|417.07|14
1722495580000|2024-08-01 06:59:40|419.19|417.19|419.02|417.02|419.19|417.19|418.99|416.99|19
1722495590000|2024-08-01 06:59:50|419.05|417.05|419.05|417.05|419.13|417.13|419|417|22
1722495600000|2024-08-01 07:00:00|419.06|417.06|419.14|417.14|419.14|417.14|418.99|416.99|14
1722495610000|2024-08-01 07:00:10|419.11|417.11|419.14|417.14|419.14|417.14|419.11|417.11|2
1722495620000|2024-08-01 07:00:20|419.15|417.15|419.14|417.14|419.18|417.18|419.14|417.14|8
1722495630000|2024-08-01 07:00:30|419.15|417.15|419.2|417.2|419.2|417.2|419.15|417.15|6
1722495640000|2024-08-01 07:00:40|419.19|417.19|419.29|417.29|419.29|417.29|419.19|417.19|11
1722495650000|2024-08-01 07:00:50|419.3|417.3|419.28|417.28|419.32|417.32|419.25|417.25|7
1722495660000|2024-08-01 07:01:00|419.29|417.29|419.42|417.42|419.42|417.42|419.29|417.29|11
1722495670000|2024-08-01 07:01:10|419.43|417.43|419.4|417.4|419.44|417.44|419.39|417.39|7
1722495680000|2024-08-01 07:01:20|419.41|417.41|419.43|417.43|419.43|417.43|419.41|417.41|5
1722495690000|2024-08-01 07:01:30|419.35|417.35|419.47|417.47|419.47|417.47|419.35|417.35|10
1722495700000|2024-08-01 07:01:40|419.39|417.39|419.46|417.46|419.46|417.46|419.39|417.39|10
1722495710000|2024-08-01 07:01:50|419.47|417.47|419.47|417.47|419.48|417.48|419.42|417.42|4
1722495720000|2024-08-01 07:02:00|419.45|417.45|419.42|417.42|419.47|417.47|419.41|417.41|5
1722495730000|2024-08-01 07:02:10|419.43|417.43|419.46|417.46|419.46|417.46|419.43|417.43|3
1722495740000|2024-08-01 07:02:20|419.41|417.41|419.4|417.4|419.43|417.43|419.4|417.4|3
1722495750000|2024-08-01 07:02:30|419.37|417.37|419.2|417.2|419.37|417.37|419.18|417.18|10
1722495760000|2024-08-01 07:02:40|419.19|417.19|419.21|417.21|419.21|417.21|419.14|417.14|9
1722495770000|2024-08-01 07:02:50|419.14|417.14|419.17|417.17|419.24|417.24|419.14|417.14|16
1722495780000|2024-08-01 07:03:00|419.18|417.18|419.2|417.2|419.2|417.2|419.17|417.17|7
1722495790000|2024-08-01 07:03:10|419.14|417.14|419.34|417.34|419.35|417.35|419.14|417.14|13
1722495800000|2024-08-01 07:03:20|419.35|417.35|419.43|417.43|419.43|417.43|419.35|417.35|9
1722495810000|2024-08-01 07:03:30|419.44|417.44|419.42|417.42|419.49|417.49|419.39|417.39|11
1722495820000|2024-08-01 07:03:40|419.43|417.43|419.48|417.48|419.48|417.48|419.43|417.43|6
1722495830000|2024-08-01 07:03:50|419.4|417.4|419.38|417.38|419.43|417.43|419.38|417.38|5
1722495840000|2024-08-01 07:04:00|419.3|417.3|419.35|417.35|419.35|417.35|419.3|417.3|6
1722495850000|2024-08-01 07:04:10|419.36|417.36|419.32|417.32|419.36|417.36|419.3|417.3|6
1722495860000|2024-08-01 07:04:20|419.33|417.33|419.34|417.34|419.34|417.34|419.33|417.33|2
1722495870000|2024-08-01 07:04:30|419.35|417.35|419.48|417.48|419.48|417.48|419.35|417.35|16
1722495880000|2024-08-01 07:04:40|419.49|417.49|419.48|417.48|419.5|417.5|419.48|417.48|3
1722495890000|2024-08-01 07:04:50|419.37|417.37|419.43|417.43|419.43|417.43|419.37|417.37|5
1722495900000|2024-08-01 07:05:00|419.44|417.44|419.53|417.53|419.53|417.53|419.42|417.42|13
1722495910000|2024-08-01 07:05:10|419.54|417.54|419.67|417.67|419.67|417.67|419.54|417.54|12
1722495920000|2024-08-01 07:05:20|419.68|417.68|419.66|417.66|419.69|417.69|419.58|417.58|6
1722495930000|2024-08-01 07:05:30|419.67|417.67|419.7|417.7|419.7|417.7|419.67|417.67|4
1722495940000|2024-08-01 07:05:40|419.71|417.71|419.83|417.83|419.83|417.83|419.71|417.71|11
1722495950000|2024-08-01 07:05:50|419.84|417.84|419.86|417.86|419.86|417.86|419.84|417.84|3
1722495960000|2024-08-01 07:06:00|419.87|417.87|419.92|417.92|419.92|417.92|419.87|417.87|6
1722495970000|2024-08-01 07:06:10|419.72|417.72|419.79|417.79|419.85|417.85|419.72|417.72|21
1722495980000|2024-08-01 07:06:20|419.8|417.8|419.9|417.9|419.9|417.9|419.8|417.8|14
1722495990000|2024-08-01 07:06:30|419.91|417.91|419.99|417.99|419.99|417.99|419.9|417.9|13
1722496000000|2024-08-01 07:06:40|420|418|420.01|418.01|420.01|418.01|420|418|2
1722496010000|2024-08-01 07:06:50|419.91|417.91|419.9|417.9|419.94|417.94|419.89|417.89|9
1722496020000|2024-08-01 07:07:00|419.91|417.91|419.94|417.94|419.99|417.99|419.82|417.82|12
1722496030000|2024-08-01 07:07:10|419.91|417.91|419.87|417.87|419.92|417.92|419.86|417.86|6
1722496040000|2024-08-01 07:07:20|419.88|417.88|419.91|417.91|419.91|417.91|419.86|417.86|7
1722496050000|2024-08-01 07:07:30|419.88|417.88|419.83|417.83|419.88|417.88|419.8|417.8|5
1722496060000|2024-08-01 07:07:40|419.8|417.8|419.81|417.81|419.81|417.81|419.8|417.8|2
1722496070000|2024-08-01 07:07:50|419.82|417.82|419.78|417.78|419.82|417.82|419.75|417.75|5
1722496080000|2024-08-01 07:08:00|419.75|417.75|419.73|417.73|419.75|417.75|419.73|417.73|2
1722496090000|2024-08-01 07:08:10|419.68|417.68|419.68|417.68|419.69|417.69|419.68|417.68|3
1722496100000|2024-08-01 07:08:20|419.69|417.69|419.69|417.69|419.71|417.71|419.68|417.68|10
1722496110000|2024-08-01 07:08:30|419.55|417.55|419.64|417.64|419.65|417.65|419.55|417.55|11
1722496120000|2024-08-01 07:08:40|419.65|417.65|419.73|417.73|419.73|417.73|419.65|417.65|7
1722496130000|2024-08-01 07:08:50|419.74|417.74|419.78|417.78|419.78|417.78|419.74|417.74|5
1722496140000|2024-08-01 07:09:00|419.79|417.79|419.81|417.81|419.81|417.81|419.79|417.79|2
1722496150000|2024-08-01 07:09:10|419.82|417.82|419.79|417.79|419.84|417.84|419.76|417.76|8
1722496160000|2024-08-01 07:09:20|419.8|417.8|419.6|417.6|419.81|417.81|419.56|417.56|10
1722496170000|2024-08-01 07:09:30|419.56|417.56|419.55|417.55|419.56|417.56|419.55|417.55|2
1722496180000|2024-08-01 07:09:40|419.51|417.51|419.54|417.54|419.54|417.54|419.47|417.47|6
1722496190000|2024-08-01 07:09:50|419.57|417.57|419.65|417.65|419.65|417.65|419.57|417.57|7
1722496200000|2024-08-01 07:10:00|419.66|417.66|419.6|417.6|419.67|417.67|419.6|417.6|5
1722496210000|2024-08-01 07:10:10|419.55|417.55|419.57|417.57|419.57|417.57|419.55|417.55|3
1722496220000|2024-08-01 07:10:20|419.5|417.5|419.51|417.51|419.52|417.52|419.5|417.5|5
1722496230000|2024-08-01 07:10:30|419.52|417.52|419.6|417.6|419.6|417.6|419.52|417.52|9
1722496240000|2024-08-01 07:10:40|419.61|417.61|419.65|417.65|419.65|417.65|419.59|417.59|15
1722496250000|2024-08-01 07:10:50|419.59|417.59|419.66|417.66|419.66|417.66|419.59|417.59|8
1722496260000|2024-08-01 07:11:00|419.59|417.59|419.68|417.68|419.71|417.71|419.59|417.59|6
1722496270000|2024-08-01 07:11:10|419.69|417.69|419.7|417.7|419.7|417.7|419.68|417.68|5
1722496280000|2024-08-01 07:11:20|419.71|417.71|419.75|417.75|419.76|417.76|419.71|417.71|7
1722496290000|2024-08-01 07:11:30|419.76|417.76|419.75|417.75|419.77|417.77|419.73|417.73|5
1722496300000|2024-08-01 07:11:40|419.76|417.76|419.76|417.76|419.76|417.76|419.74|417.74|4
1722496310000|2024-08-01 07:11:50|419.77|417.77|419.84|417.84|419.87|417.87|419.77|417.77|10
1722496320000|2024-08-01 07:12:00|419.85|417.85|419.84|417.84|419.88|417.88|419.83|417.83|7
1722496330000|2024-08-01 07:12:10|419.85|417.85|420.12|418.12|420.12|418.12|419.85|417.85|11
1722496340000|2024-08-01 07:12:20|420.13|418.13|420.27|418.27|420.27|418.27|420.13|418.13|11
1722496350000|2024-08-01 07:12:30|420.23|418.23|420.28|418.28|420.28|418.28|420.19|418.19|11
1722496360000|2024-08-01 07:12:40|420.29|418.29|420.27|418.27|420.31|418.31|420.26|418.26|8
1722496370000|2024-08-01 07:12:50|420.29|418.29|420.28|418.28|420.32|418.32|420.28|418.28|5
1722496380000|2024-08-01 07:13:00|420.26|418.26|420.32|418.32|420.32|418.32|420.26|418.26|7
1722496390000|2024-08-01 07:13:10|420.33|418.33|420.47|418.47|420.47|418.47|420.33|418.33|5
1722496410000|2024-08-01 07:13:30|420.5|418.5|420.59|418.59|420.65|418.65|420.5|418.5|13
1722496420000|2024-08-01 07:13:40|420.6|418.6|420.52|418.52|420.6|418.6|420.45|418.45|7
1722496430000|2024-08-01 07:13:50|420.53|418.53|420.44|418.44|420.54|418.54|420.44|418.44|7
1722496440000|2024-08-01 07:14:00|420.45|418.45|420.49|418.49|420.49|418.49|420.42|418.42|7
1722496450000|2024-08-01 07:14:10|420.5|418.5|420.59|418.59|420.59|418.59|420.5|418.5|6
1722496460000|2024-08-01 07:14:20|420.54|418.54|420.54|418.54|420.56|418.56|420.53|418.53|8
1722496470000|2024-08-01 07:14:30|420.55|418.55|420.57|418.57|420.58|418.58|420.53|418.53|9
1722496480000|2024-08-01 07:14:40|420.53|418.53|420.52|418.52|420.55|418.55|420.52|418.52|10
1722496490000|2024-08-01 07:14:50|420.53|418.53|420.53|418.53|420.55|418.55|420.52|418.52|5
1722496500000|2024-08-01 07:15:00|420.48|418.48|420.54|418.54|420.54|418.54|420.47|418.47|9
1722496510000|2024-08-01 07:15:10|420.49|418.49|420.46|418.46|420.52|418.52|420.43|418.43|14
1722496520000|2024-08-01 07:15:20|420.44|418.44|420.45|418.45|420.53|418.53|420.44|418.44|10
1722496530000|2024-08-01 07:15:30|420.46|418.46|420.19|418.19|420.46|418.46|420.19|418.19|8
1722496540000|2024-08-01 07:15:40|420.2|418.2|420.21|418.21|420.24|418.24|420.19|418.19|11
1722496550000|2024-08-01 07:15:50|420.19|418.19|420.2|418.2|420.28|418.28|420.19|418.19|14
1722496560000|2024-08-01 07:16:00|420.21|418.21|420.38|418.38|420.41|418.41|420.2|418.2|12
1722496570000|2024-08-01 07:16:10|420.39|418.39|420.31|418.31|420.39|418.39|420.29|418.29|6
1722496580000|2024-08-01 07:16:20|420.32|418.32|420.31|418.31|420.32|418.32|420.3|418.3|3
1722496590000|2024-08-01 07:16:30|420.32|418.32|420.33|418.33|420.34|418.34|420.3|418.3|9
1722496600000|2024-08-01 07:16:40|420.3|418.3|420.34|418.34|420.34|418.34|420.3|418.3|8
1722496610000|2024-08-01 07:16:50|420.35|418.35|420.17|418.17|420.37|418.37|420.15|418.15|10
1722496620000|2024-08-01 07:17:00|421.22|419.22|421.03|419.03|421.31|419.31|421.03|419.03|18
1722496630000|2024-08-01 07:17:10|421.14|419.14|421.1|419.1|421.16|419.16|421.03|419.03|14
1722496640000|2024-08-01 07:17:20|421.08|419.08|420.94|418.94|421.08|419.08|420.94|418.94|5
1722496650000|2024-08-01 07:17:30|420.93|418.93|420.8|418.8|420.93|418.93|420.8|418.8|4
1722496660000|2024-08-01 07:17:40|420.68|418.68|420.58|418.58|420.68|418.68|420.58|418.58|4
1722496670000|2024-08-01 07:17:50|420.64|418.64|420.69|418.69|420.7|418.7|420.61|418.61|7
1722496680000|2024-08-01 07:18:00|420.61|418.61|420.54|418.54|420.69|418.69|420.54|418.54|9
1722496690000|2024-08-01 07:18:10|420.56|418.56|420.57|418.57|420.61|418.61|420.54|418.54|11
1722496700000|2024-08-01 07:18:20|420.59|418.59|420.49|418.49|420.65|418.65|420.49|418.49|10
1722496710000|2024-08-01 07:18:30|420.52|418.52|420.49|418.49|420.61|418.61|420.49|418.49|9
1722496720000|2024-08-01 07:18:40|420.52|418.52|420.68|418.68|420.68|418.68|420.52|418.52|14
1722496730000|2024-08-01 07:18:50|420.63|418.63|420.57|418.57|420.79|418.79|420.57|418.57|16
1722496740000|2024-08-01 07:19:00|420.53|418.53|420.49|418.49|420.59|418.59|420.49|418.49|6
1722496750000|2024-08-01 07:19:10|420.56|418.56|420.43|418.43|420.56|418.56|420.43|418.43|4
1722496770000|2024-08-01 07:19:30|420.42|418.42|420.31|418.31|420.42|418.42|420.27|418.27|13
1722496780000|2024-08-01 07:19:40|420.38|418.38|420.38|418.38|420.38|418.38|420.31|418.31|4
1722496790000|2024-08-01 07:19:50|420.39|418.39|420.26|418.26|420.39|418.39|420.26|418.26|13
1722496800000|2024-08-01 07:20:00|420.2|418.2|420.28|418.28|420.36|418.36|420.2|418.2|6
1722496810000|2024-08-01 07:20:10|420.21|418.21|420.03|418.03|420.21|418.21|420.03|418.03|6
1722496820000|2024-08-01 07:20:20|419.98|417.98|420.07|418.07|420.23|418.23|419.98|417.98|17
1722496830000|2024-08-01 07:20:30|420.09|418.09|420.13|418.13|420.2|418.2|420.07|418.07|7
1722496840000|2024-08-01 07:20:40|420.12|418.12|420.12|418.12|420.12|418.12|420.07|418.07|7
1722496850000|2024-08-01 07:20:50|420.07|418.07|420.17|418.17|420.21|418.21|420.07|418.07|18
1722496860000|2024-08-01 07:21:00|420.27|418.27|420.53|418.53|420.55|418.55|420.15|418.15|20
1722496870000|2024-08-01 07:21:10|420.5|418.5|420.44|418.44|420.5|418.5|420.37|418.37|11
1722496880000|2024-08-01 07:21:20|420.37|418.37|420.22|418.22|420.37|418.37|420.22|418.22|3
1722496890000|2024-08-01 07:21:30|420.29|418.29|420.44|418.44|420.51|418.51|420.23|418.23|22
1722496900000|2024-08-01 07:21:40|420.49|418.49|420.4|418.4|420.54|418.54|420.4|418.4|15
1722496910000|2024-08-01 07:21:50|420.39|418.39|420.34|418.34|420.39|418.39|420.34|418.34|2
1722496930000|2024-08-01 07:22:10|420.42|418.42|420.12|418.12|420.42|418.42|420.12|418.12|10
1722496940000|2024-08-01 07:22:20|420.1|418.1|420.05|418.05|420.1|418.1|420.05|418.05|2
1722496950000|2024-08-01 07:22:30|420.19|418.19|419.93|417.93|420.19|418.19|419.93|417.93|4
1722496960000|2024-08-01 07:22:40|419.91|417.91|419.84|417.84|419.91|417.91|419.84|417.84|3
1722496970000|2024-08-01 07:22:50|419.89|417.89|419.86|417.86|419.89|417.89|419.86|417.86|2
1722496980000|2024-08-01 07:23:00|419.83|417.83|419.81|417.81|419.83|417.83|419.81|417.81|2
1722496990000|2024-08-01 07:23:10|419.76|417.76|419.75|417.75|419.76|417.76|419.73|417.73|4
1722497000000|2024-08-01 07:23:20|419.73|417.73|419.75|417.75|419.75|417.75|419.71|417.71|9
1722497010000|2024-08-01 07:23:30|419.71|417.71|419.89|417.89|419.9|417.9|419.71|417.71|9
1722497020000|2024-08-01 07:23:40|419.83|417.83|419.8|417.8|419.93|417.93|419.8|417.8|7
1722497030000|2024-08-01 07:23:50|419.81|417.81|419.69|417.69|419.81|417.81|419.69|417.69|7
1722497040000|2024-08-01 07:24:00|419.59|417.59|419.54|417.54|419.59|417.59|419.54|417.54|3
1722497090000|2024-08-01 07:24:50|419.66|417.66|419.75|417.75|419.75|417.75|419.66|417.66|2
1722497100000|2024-08-01 07:25:00|419.81|417.81|419.9|417.9|419.91|417.91|419.81|417.81|8
1722497110000|2024-08-01 07:25:10|419.91|417.91|419.93|417.93|419.97|417.97|419.9|417.9|8
1722497120000|2024-08-01 07:25:20|419.94|417.94|419.98|417.98|419.98|417.98|419.94|417.94|2
1722497130000|2024-08-01 07:25:30|420|418|420.09|418.09|420.17|418.17|420|418|12
1722497140000|2024-08-01 07:25:40|420.11|418.11|420.18|418.18|420.19|418.19|420.11|418.11|4
1722497150000|2024-08-01 07:25:50|420.17|418.17|420.05|418.05|420.17|418.17|420.05|418.05|5
1722497160000|2024-08-01 07:26:00|420|418|419.96|417.96|420|418|419.96|417.96|2
1722497170000|2024-08-01 07:26:10|419.93|417.93|419.94|417.94|419.94|417.94|419.93|417.93|2
1722497180000|2024-08-01 07:26:20|419.95|417.95|419.94|417.94|419.95|417.95|419.93|417.93|3
1722497190000|2024-08-01 07:26:30|419.93|417.93|419.92|417.92|419.93|417.93|419.92|417.92|2
1722497200000|2024-08-01 07:26:40|419.87|417.87|419.87|417.87|419.87|417.87|419.87|417.87|1
1722497210000|2024-08-01 07:26:50|419.85|417.85|419.8|417.8|419.85|417.85|419.8|417.8|2
1722497220000|2024-08-01 07:27:00|419.83|417.83|419.78|417.78|419.83|417.83|419.75|417.75|5
1722497230000|2024-08-01 07:27:10|419.79|417.79|419.28|417.28|419.8|417.8|419.28|417.28|13
1722497240000|2024-08-01 07:27:20|419.29|417.29|419.35|417.35|419.44|417.44|419.29|417.29|7
1722497260000|2024-08-01 07:27:40|419.37|417.37|419.37|417.37|419.38|417.38|419.36|417.36|4
1722497270000|2024-08-01 07:27:50|419.46|417.46|419.28|417.28|419.48|417.48|419.28|417.28|7
1722497280000|2024-08-01 07:28:00|419.24|417.24|418.54|416.54|419.24|417.24|418.54|416.54|11
1722497300000|2024-08-01 07:28:20|418.55|416.55|418.54|416.54|418.61|416.61|418.54|416.54|9
1722497360000|2024-08-01 07:29:20|418.49|416.49|418.49|416.49|418.49|416.49|418.49|416.49|1
1722497370000|2024-08-01 07:29:30|418.54|416.54|418.58|416.58|418.58|416.58|418.54|416.54|6
1722497380000|2024-08-01 07:29:40|418.64|416.64|418.62|416.62|418.64|416.64|418.62|416.62|5
1722497390000|2024-08-01 07:29:50|418.63|416.63|418.65|416.65|418.65|416.65|418.63|416.63|3
1722497400000|2024-08-01 07:30:00|418.69|416.69|418.62|416.62|418.7|416.7|418.62|416.62|6
1722497410000|2024-08-01 07:30:10|418.67|416.67|418.63|416.63|418.71|416.71|418.63|416.63|10
1722497420000|2024-08-01 07:30:20|418.62|416.62|418.62|416.62|418.62|416.62|418.62|416.62|1
1722497430000|2024-08-01 07:30:30|418.61|416.61|418.54|416.54|418.61|416.61|418.54|416.54|3
1722497440000|2024-08-01 07:30:40|418.4|416.4|417.8|415.8|418.4|416.4|417.8|415.8|6
1722497450000|2024-08-01 07:30:50|417.79|415.79|417.82|415.82|417.85|415.85|417.66|415.66|22
1722497460000|2024-08-01 07:31:00|417.83|415.83|418.13|416.13|418.18|416.18|417.83|415.83|16
1722497470000|2024-08-01 07:31:10|418.01|416.01|417.65|415.65|418.01|416.01|417.65|415.65|8
1722497480000|2024-08-01 07:31:20|417.62|415.62|417.67|415.67|417.85|415.85|417.54|415.54|16
1722497490000|2024-08-01 07:31:30|417.65|415.65|417.44|415.44|417.65|415.65|417.44|415.44|9
1722497500000|2024-08-01 07:31:40|417.43|415.43|417.2|415.2|417.43|415.43|417.07|415.07|15
1722497510000|2024-08-01 07:31:50|417.21|415.21|417.55|415.55|417.55|415.55|417.21|415.21|24
1722497520000|2024-08-01 07:32:00|417.59|415.59|417.71|415.71|417.75|415.75|417.58|415.58|12
1722497530000|2024-08-01 07:32:10|417.72|415.72|417.8|415.8|417.84|415.84|417.7|415.7|12
1722497540000|2024-08-01 07:32:20|417.81|415.81|417.98|415.98|418.1|416.1|417.77|415.77|13
1722497550000|2024-08-01 07:32:30|417.99|415.99|418.21|416.21|418.22|416.22|417.98|415.98|11
1722497560000|2024-08-01 07:32:40|418.17|416.17|418.28|416.28|418.28|416.28|418.16|416.16|9
1722497570000|2024-08-01 07:32:50|418.23|416.23|418.22|416.22|418.23|416.23|418.22|416.22|6
1722497590000|2024-08-01 07:33:10|418.23|416.23|418.24|416.24|418.24|416.24|418.23|416.23|2
1722497600000|2024-08-01 07:33:20|418.22|416.22|418.23|416.23|418.23|416.23|418.22|416.22|2
1722497610000|2024-08-01 07:33:30|418.17|416.17|417.93|415.93|418.23|416.23|417.93|415.93|10
1722497620000|2024-08-01 07:33:40|417.85|415.85|417.85|415.85|417.92|415.92|417.85|415.85|7
1722497630000|2024-08-01 07:33:50|417.83|415.83|417.83|415.83|417.83|415.83|417.83|415.83|1
1722497640000|2024-08-01 07:34:00|417.9|415.9|417.83|415.83|417.96|415.96|417.83|415.83|7
1722497650000|2024-08-01 07:34:10|417.89|415.89|417.81|415.81|417.89|415.89|417.81|415.81|7
1722497660000|2024-08-01 07:34:20|417.89|415.89|418.03|416.03|418.09|416.09|417.81|415.81|12
1722497670000|2024-08-01 07:34:30|418.01|416.01|418.14|416.14|418.14|416.14|418.01|416.01|12
1722497680000|2024-08-01 07:34:40|418.15|416.15|418.17|416.17|418.18|416.18|418.15|416.15|3
1722497690000|2024-08-01 07:34:50|418.16|416.16|417.99|415.99|418.16|416.16|417.99|415.99|9
1722497700000|2024-08-01 07:35:00|417.97|415.97|417.93|415.93|418.08|416.08|417.87|415.87|10
1722497710000|2024-08-01 07:35:10|418.02|416.02|418|416|418.04|416.04|417.97|415.97|8
1722497720000|2024-08-01 07:35:20|417.95|415.95|417.98|415.98|418.02|416.02|417.95|415.95|4
1722497730000|2024-08-01 07:35:30|418|416|418.21|416.21|418.21|416.21|418|416|18
1722497740000|2024-08-01 07:35:40|418.22|416.22|418.22|416.22|418.24|416.24|418.22|416.22|4
1722497750000|2024-08-01 07:35:50|418.21|416.21|418.15|416.15|418.21|416.21|418.15|416.15|2
1722497760000|2024-08-01 07:36:00|418.07|416.07|418.01|416.01|418.07|416.07|418.01|416.01|2
1722497770000|2024-08-01 07:36:10|417.94|415.94|417.93|415.93|417.95|415.95|417.92|415.92|5
1722497780000|2024-08-01 07:36:20|417.95|415.95|417.94|415.94|417.98|415.98|417.93|415.93|15
1722497790000|2024-08-01 07:36:30|417.88|415.88|417.7|415.7|417.88|415.88|417.7|415.7|7
1722497800000|2024-08-01 07:36:40|417.67|415.67|417.58|415.58|417.67|415.67|417.5|415.5|26
1722497810000|2024-08-01 07:36:50|417.56|415.56|417.59|415.59|417.69|415.69|417.55|415.55|7
1722497820000|2024-08-01 07:37:00|417.58|415.58|417.7|415.7|417.72|415.72|417.58|415.58|18
1722497830000|2024-08-01 07:37:10|417.73|415.73|417.55|415.55|417.76|415.76|417.54|415.54|18
1722497840000|2024-08-01 07:37:20|417.57|415.57|417.55|415.55|417.62|415.62|417.49|415.49|11
1722497850000|2024-08-01 07:37:30|417.59|415.59|417.71|415.71|417.71|415.71|417.53|415.53|18
1722497860000|2024-08-01 07:37:40|417.72|415.72|418|416|418|416|417.72|415.72|23
1722497870000|2024-08-01 07:37:50|417.98|415.98|417.91|415.91|417.98|415.98|417.9|415.9|9
1722497880000|2024-08-01 07:38:00|417.96|415.96|418.01|416.01|418.04|416.04|417.95|415.95|13
1722497890000|2024-08-01 07:38:10|418.1|416.1|418.01|416.01|418.1|416.1|417.97|415.97|16
1722497900000|2024-08-01 07:38:20|418.05|416.05|418.12|416.12|418.13|416.13|417.98|415.98|19
1722497910000|2024-08-01 07:38:30|418.02|416.02|418.08|416.08|418.08|416.08|418.01|416.01|15
1722497920000|2024-08-01 07:38:40|418.04|416.04|417.85|415.85|418.04|416.04|417.83|415.83|10
1722497930000|2024-08-01 07:38:50|417.75|415.75|417.8|415.8|417.87|415.87|417.75|415.75|13
1722497940000|2024-08-01 07:39:00|417.82|415.82|417.72|415.72|417.82|415.82|417.71|415.71|10
1722497950000|2024-08-01 07:39:10|417.73|415.73|417.76|415.76|417.77|415.77|417.69|415.69|16
1722497960000|2024-08-01 07:39:20|417.77|415.77|417.71|415.71|417.83|415.83|417.71|415.71|12
1722497970000|2024-08-01 07:39:30|417.78|415.78|417.78|415.78|417.78|415.78|417.68|415.68|14
1722497980000|2024-08-01 07:39:40|417.8|415.8|417.87|415.87|417.9|415.9|417.8|415.8|16
1722497990000|2024-08-01 07:39:50|417.89|415.89|417.94|415.94|418.08|416.08|417.89|415.89|18
1722498000000|2024-08-01 07:40:00|417.97|415.97|418.17|416.17|418.23|416.23|417.97|415.97|22
1722498010000|2024-08-01 07:40:10|418.18|416.18|418.23|416.23|418.25|416.25|418.18|416.18|8
1722498020000|2024-08-01 07:40:20|418.25|416.25|418.14|416.14|418.25|416.25|418.14|416.14|4
1722498040000|2024-08-01 07:40:40|418.18|416.18|418.18|416.18|418.19|416.19|418.15|416.15|6
1722498050000|2024-08-01 07:40:50|418.06|416.06|418.12|416.12|418.12|416.12|418.05|416.05|8
1722498060000|2024-08-01 07:41:00|418.1|416.1|418.2|416.2|418.21|416.21|418.1|416.1|15
1722498070000|2024-08-01 07:41:10|418.19|416.19|418.15|416.15|418.2|416.2|418.03|416.03|14
1722498080000|2024-08-01 07:41:20|418.14|416.14|418.18|416.18|418.2|416.2|418.14|416.14|5
1722498090000|2024-08-01 07:41:30|418.13|416.13|418.03|416.03|418.13|416.13|418.03|416.03|9
1722498100000|2024-08-01 07:41:40|418.06|416.06|418.15|416.15|418.15|416.15|418.04|416.04|16
1722498110000|2024-08-01 07:41:50|418.16|416.16|418.21|416.21|418.21|416.21|418.16|416.16|3
1722498120000|2024-08-01 07:42:00|418.25|416.25|418.19|416.19|418.31|416.31|418.15|416.15|15
1722498130000|2024-08-01 07:42:10|418.17|416.17|418.21|416.21|418.26|416.26|418.16|416.16|11
1722498140000|2024-08-01 07:42:20|418.2|416.2|418.2|416.2|418.22|416.22|418.19|416.19|9
1722498150000|2024-08-01 07:42:30|418.27|416.27|418.5|416.5|418.5|416.5|418.27|416.27|7
1722498160000|2024-08-01 07:42:40|418.55|416.55|418.67|416.67|418.67|416.67|418.46|416.46|10
1722498170000|2024-08-01 07:42:50|418.71|416.71|418.72|416.72|418.74|416.74|418.61|416.61|7
1722498180000|2024-08-01 07:43:00|418.74|416.74|418.83|416.83|418.83|416.83|418.72|416.72|8
1722498190000|2024-08-01 07:43:10|418.84|416.84|418.85|416.85|418.85|416.85|418.84|416.84|2
1722498200000|2024-08-01 07:43:20|418.86|416.86|419.03|417.03|419.03|417.03|418.86|416.86|11
1722498230000|2024-08-01 07:43:50|418.88|416.88|418.97|416.97|419.03|417.03|418.86|416.86|11
1722498240000|2024-08-01 07:44:00|418.99|416.99|419|417|419|417|418.97|416.97|10
1722498250000|2024-08-01 07:44:10|419.01|417.01|419.03|417.03|419.03|417.03|419.01|417.01|2
1722498260000|2024-08-01 07:44:20|418.97|416.97|418.89|416.89|418.97|416.97|418.86|416.86|3
1722498270000|2024-08-01 07:44:30|418.91|416.91|418.97|416.97|418.98|416.98|418.9|416.9|9
1722498280000|2024-08-01 07:44:40|418.99|416.99|418.96|416.96|419.02|417.02|418.92|416.92|13
1722498290000|2024-08-01 07:44:50|418.98|416.98|419.04|417.04|419.04|417.04|418.96|416.96|4
1722498300000|2024-08-01 07:45:00|419.05|417.05|419.05|417.05|419.05|417.05|419.05|417.05|1
1722498310000|2024-08-01 07:45:10|419.07|417.07|419.05|417.05|419.08|417.08|419.05|417.05|3
1722498370000|2024-08-01 07:46:10|419.09|417.09|419.06|417.06|419.1|417.1|419.06|417.06|3
1722498380000|2024-08-01 07:46:20|419.05|417.05|419.05|417.05|419.05|417.05|419.05|417.05|1
1722498400000|2024-08-01 07:46:40|419.06|417.06|419.5|417.5|419.5|417.5|419.06|417.06|7
1722498410000|2024-08-01 07:46:50|419.53|417.53|419.53|417.53|419.62|417.62|419.49|417.49|7
1722498420000|2024-08-01 07:47:00|419.55|417.55|419.69|417.69|419.69|417.69|419.53|417.53|14
1722498430000|2024-08-01 07:47:10|419.67|417.67|419.46|417.46|419.67|417.67|419.4|417.4|7
1722498440000|2024-08-01 07:47:20|419.36|417.36|419.41|417.41|419.41|417.41|419.32|417.32|12
1722498450000|2024-08-01 07:47:30|419.43|417.43|419.49|417.49|419.49|417.49|419.41|417.41|8
1722498460000|2024-08-01 07:47:40|419.5|417.5|419.43|417.43|419.51|417.51|419.43|417.43|5
1722498470000|2024-08-01 07:47:50|419.28|417.28|419.06|417.06|419.28|417.28|419.06|417.06|6
1722498480000|2024-08-01 07:48:00|419.07|417.07|418.95|416.95|419.07|417.07|418.95|416.95|10
1722498490000|2024-08-01 07:48:10|418.91|416.91|418.87|416.87|418.91|416.91|418.83|416.83|3
1722498500000|2024-08-01 07:48:20|418.92|416.92|418.95|416.95|418.95|416.95|418.91|416.91|5
1722498510000|2024-08-01 07:48:30|418.78|416.78|418.62|416.62|418.78|416.78|418.61|416.61|6
1722498520000|2024-08-01 07:48:40|418.59|416.59|418.67|416.67|418.67|416.67|418.59|416.59|11
1722498530000|2024-08-01 07:48:50|418.71|416.71|418.69|416.69|418.71|416.71|418.67|416.67|5
1722498540000|2024-08-01 07:49:00|418.58|416.58|418.35|416.35|418.66|416.66|418.35|416.35|14
1722498550000|2024-08-01 07:49:10|418.34|416.34|418.35|416.35|418.39|416.39|418.26|416.26|21
1722498560000|2024-08-01 07:49:20|418.32|416.32|418.33|416.33|418.39|416.39|418.32|416.32|19
1722498570000|2024-08-01 07:49:30|418.19|416.19|418.05|416.05|418.26|416.26|418.05|416.05|15
1722498580000|2024-08-01 07:49:40|417.97|415.97|418|416|418.01|416.01|417.9|415.9|14
1722498590000|2024-08-01 07:49:50|418.02|416.02|417.97|415.97|418.13|416.13|417.94|415.94|11
1722498600000|2024-08-01 07:50:00|417.99|415.99|418.1|416.1|418.1|416.1|417.93|415.93|19
1722498610000|2024-08-01 07:50:10|418.14|416.14|418.23|416.23|418.23|416.23|418.14|416.14|3
1722498620000|2024-08-01 07:50:20|418.25|416.25|418.27|416.27|418.34|416.34|418.24|416.24|19
1722498630000|2024-08-01 07:50:30|418.31|416.31|418.25|416.25|418.31|416.31|418.23|416.23|15
1722498640000|2024-08-01 07:50:40|418.24|416.24|418.36|416.36|418.39|416.39|418.18|416.18|15
1722498650000|2024-08-01 07:50:50|418.42|416.42|418.55|416.55|418.57|416.57|418.42|416.42|12
1722498660000|2024-08-01 07:51:00|418.56|416.56|418.9|416.9|418.92|416.92|418.56|416.56|14
1722498670000|2024-08-01 07:51:10|418.89|416.89|418.94|416.94|418.94|416.94|418.84|416.84|15
1722498680000|2024-08-01 07:51:20|418.95|416.95|418.97|416.97|418.98|416.98|418.8|416.8|17
1722498690000|2024-08-01 07:51:30|418.99|416.99|418.94|416.94|418.99|416.99|418.92|416.92|18
1722498700000|2024-08-01 07:51:40|418.85|416.85|418.83|416.83|418.88|416.88|418.71|416.71|24
1722498710000|2024-08-01 07:51:50|418.73|416.73|418.7|416.7|418.83|416.83|418.69|416.69|17
1722498720000|2024-08-01 07:52:00|418.71|416.71|418.85|416.85|418.88|416.88|418.71|416.71|12
1722498730000|2024-08-01 07:52:10|418.86|416.86|418.97|416.97|418.97|416.97|418.85|416.85|8
1722498740000|2024-08-01 07:52:20|418.91|416.91|418.86|416.86|418.96|416.96|418.86|416.86|10
1722498750000|2024-08-01 07:52:30|418.87|416.87|418.98|416.98|418.98|416.98|418.85|416.85|11
1722498760000|2024-08-01 07:52:40|419.13|417.13|419.2|417.2|419.23|417.23|419.1|417.1|14
1722498770000|2024-08-01 07:52:50|419.17|417.17|419.09|417.09|419.21|417.21|419.05|417.05|12
1722498780000|2024-08-01 07:53:00|419.08|417.08|419.29|417.29|419.29|417.29|419.01|417.01|18
1722498790000|2024-08-01 07:53:10|419.24|417.24|419.21|417.21|419.41|417.41|419.2|417.2|21
1722498800000|2024-08-01 07:53:20|419.22|417.22|419.23|417.23|419.25|417.25|419.19|417.19|26
1722498810000|2024-08-01 07:53:30|419.25|417.25|419.2|417.2|419.25|417.25|419.18|417.18|15
1722498820000|2024-08-01 07:53:40|419.21|417.21|419.26|417.26|419.32|417.32|419.2|417.2|19
1722498830000|2024-08-01 07:53:50|419.25|417.25|419.21|417.21|419.28|417.28|419.16|417.16|13
1722498840000|2024-08-01 07:54:00|419.22|417.22|419.01|417.01|419.22|417.22|418.95|416.95|21
1722498850000|2024-08-01 07:54:10|419|417|418.9|416.9|419.01|417.01|418.86|416.86|12
1722498860000|2024-08-01 07:54:20|418.89|416.89|418.81|416.81|418.89|416.89|418.77|416.77|22
1722498870000|2024-08-01 07:54:30|418.82|416.82|418.89|416.89|418.89|416.89|418.8|416.8|25
1722498880000|2024-08-01 07:54:40|418.9|416.9|418.79|416.79|418.9|416.9|418.76|416.76|20
1722498890000|2024-08-01 07:54:50|418.78|416.78|418.76|416.76|418.86|416.86|418.73|416.73|18
1722498900000|2024-08-01 07:55:00|418.75|416.75|418.83|416.83|418.89|416.89|418.74|416.74|23
1722498910000|2024-08-01 07:55:10|418.75|416.75|419.42|417.42|419.47|417.47|418.75|416.75|18
1722498920000|2024-08-01 07:55:20|419.37|417.37|419.84|417.84|419.85|417.85|419.31|417.31|22
1722498930000|2024-08-01 07:55:30|419.88|417.88|419.82|417.82|419.91|417.91|419.74|417.74|29
1722498940000|2024-08-01 07:55:40|419.83|417.83|419.7|417.7|419.88|417.88|419.7|417.7|17
1722498950000|2024-08-01 07:55:50|419.65|417.65|419.73|417.73|419.78|417.78|419.62|417.62|23
1722498960000|2024-08-01 07:56:00|419.72|417.72|419.54|417.54|419.73|417.73|419.54|417.54|27
1722498970000|2024-08-01 07:56:10|419.55|417.55|419.67|417.67|419.73|417.73|419.54|417.54|14
1722498980000|2024-08-01 07:56:20|419.69|417.69|419.71|417.71|419.76|417.76|419.68|417.68|17
1722498990000|2024-08-01 07:56:30|419.74|417.74|419.69|417.69|419.74|417.74|419.68|417.68|19
1722499000000|2024-08-01 07:56:40|419.72|417.72|419.74|417.74|419.74|417.74|419.61|417.61|19
1722499010000|2024-08-01 07:56:50|419.75|417.75|419.72|417.72|419.78|417.78|419.68|417.68|24
1722499020000|2024-08-01 07:57:00|419.71|417.71|419.67|417.67|419.73|417.73|419.67|417.67|11
1722499030000|2024-08-01 07:57:10|419.61|417.61|419.61|417.61|419.69|417.69|419.57|417.57|19
1722499040000|2024-08-01 07:57:20|419.6|417.6|419.63|417.63|419.64|417.64|419.55|417.55|28
1722499050000|2024-08-01 07:57:30|419.62|417.62|419.65|417.65|419.65|417.65|419.59|417.59|14
1722499060000|2024-08-01 07:57:40|419.64|417.64|419.63|417.63|419.68|417.68|419.62|417.62|12
1722499070000|2024-08-01 07:57:50|419.62|417.62|419.6|417.6|419.66|417.66|419.52|417.52|21
1722499080000|2024-08-01 07:58:00|419.62|417.62|419.63|417.63|419.64|417.64|419.56|417.56|27
1722499090000|2024-08-01 07:58:10|419.67|417.67|419.63|417.63|419.7|417.7|419.63|417.63|18
1722499100000|2024-08-01 07:58:20|419.64|417.64|419.62|417.62|419.64|417.64|419.62|417.62|5
1722499110000|2024-08-01 07:58:30|419.61|417.61|419.62|417.62|419.62|417.62|419.61|417.61|2
1722499120000|2024-08-01 07:58:40|419.68|417.68|419.61|417.61|419.68|417.68|419.61|417.61|3
1722499130000|2024-08-01 07:58:50|419.58|417.58|419.57|417.57|419.63|417.63|419.57|417.57|16
1722499140000|2024-08-01 07:59:00|419.58|417.58|419.59|417.59|419.61|417.61|419.57|417.57|22
1722499150000|2024-08-01 07:59:10|419.57|417.57|419.6|417.6|419.67|417.67|419.57|417.57|14
1722499160000|2024-08-01 07:59:20|419.61|417.61|419.53|417.53|419.61|417.61|419.53|417.53|28
1722499170000|2024-08-01 07:59:30|419.54|417.54|419.57|417.57|419.63|417.63|419.54|417.54|19
1722499180000|2024-08-01 07:59:40|419.56|417.56|419.58|417.58|419.64|417.64|419.54|417.54|17
1722499190000|2024-08-01 07:59:50|419.57|417.57|419.56|417.56|419.63|417.63|419.53|417.53|20
1722499200000|2024-08-01 08:00:00|419.57|417.57|419.61|417.61|419.61|417.61|419.53|417.53|15
1722499210000|2024-08-01 08:00:10|419.64|417.64|419.68|417.68|419.72|417.72|419.61|417.61|21
1722499220000|2024-08-01 08:00:20|419.69|417.69|419.55|417.55|419.69|417.69|419.52|417.52|16
1722499230000|2024-08-01 08:00:30|419.54|417.54|419.74|417.74|419.76|417.76|419.54|417.54|19
1722499240000|2024-08-01 08:00:40|419.73|417.73|419.86|417.86|419.86|417.86|419.7|417.7|16
1722499250000|2024-08-01 08:00:50|419.85|417.85|420.19|418.19|420.2|418.2|419.84|417.84|17
1722499260000|2024-08-01 08:01:00|420.18|418.18|420.16|418.16|420.36|418.36|420.16|418.16|17
1722499270000|2024-08-01 08:01:10|420.14|418.14|420.13|418.13|420.15|418.15|420.06|418.06|24
1722499280000|2024-08-01 08:01:20|420.15|418.15|420.22|418.22|420.23|418.23|420.15|418.15|26
1722499290000|2024-08-01 08:01:30|420.21|418.21|420.21|418.21|420.26|418.26|420.21|418.21|20
1722499300000|2024-08-01 08:01:40|420.19|418.19|420.45|418.45|420.45|418.45|420.19|418.19|13
1722499310000|2024-08-01 08:01:50|420.46|418.46|420.36|418.36|420.46|418.46|420.34|418.34|19
1722499320000|2024-08-01 08:02:00|420.37|418.37|420.47|418.47|420.48|418.48|420.36|418.36|15
1722499330000|2024-08-01 08:02:10|420.46|418.46|420.49|418.49|420.51|418.51|420.44|418.44|12
1722499340000|2024-08-01 08:02:20|420.51|418.51|420.41|418.41|420.52|418.52|420.4|418.4|14
1722499350000|2024-08-01 08:02:30|420.42|418.42|420.47|418.47|420.5|418.5|420.42|418.42|21
1722499360000|2024-08-01 08:02:40|420.46|418.46|420.43|418.43|420.47|418.47|420.42|418.42|11
1722499370000|2024-08-01 08:02:50|420.44|418.44|420.55|418.55|420.55|418.55|420.44|418.44|10
1722499380000|2024-08-01 08:03:00|420.56|418.56|420.54|418.54|420.65|418.65|420.54|418.54|19
1722499390000|2024-08-01 08:03:10|420.53|418.53|420.54|418.54|420.54|418.54|420.48|418.48|17
1722499400000|2024-08-01 08:03:20|420.55|418.55|420.6|418.6|420.61|418.61|420.53|418.53|14
1722499410000|2024-08-01 08:03:30|420.59|418.59|420.53|418.53|420.63|418.63|420.53|418.53|20
1722499420000|2024-08-01 08:03:40|420.52|418.52|420.58|418.58|420.58|418.58|420.51|418.51|14
1722499430000|2024-08-01 08:03:50|420.51|418.51|420.54|418.54|420.55|418.55|420.5|418.5|9
1722499440000|2024-08-01 08:04:00|420.49|418.49|420.27|418.27|420.49|418.49|420.27|418.27|14
1722499450000|2024-08-01 08:04:10|420.29|418.29|420.11|418.11|420.29|418.29|420.11|418.11|19
1722499460000|2024-08-01 08:04:20|420.1|418.1|420.12|418.12|420.13|418.13|420.02|418.02|19
1722499470000|2024-08-01 08:04:30|420.13|418.13|420.06|418.06|420.13|418.13|420.03|418.03|11
1722499480000|2024-08-01 08:04:40|420.05|418.05|420.13|418.13|420.13|418.13|420.01|418.01|5
1722499490000|2024-08-01 08:04:50|420.08|418.08|420.01|418.01|420.11|418.11|420.01|418.01|10
1722499500000|2024-08-01 08:05:00|419.95|417.95|419.81|417.81|419.95|417.95|419.8|417.8|15
1722499510000|2024-08-01 08:05:10|419.85|417.85|419.86|417.86|419.94|417.94|419.84|417.84|16
1722499520000|2024-08-01 08:05:20|419.75|417.75|419.68|417.68|419.75|417.75|419.67|417.67|5
1722499530000|2024-08-01 08:05:30|419.67|417.67|419.67|417.67|419.71|417.71|419.65|417.65|18
1722499540000|2024-08-01 08:05:40|419.65|417.65|419.68|417.68|419.68|417.68|419.63|417.63|17
1722499550000|2024-08-01 08:05:50|419.67|417.67|419.63|417.63|419.67|417.67|419.62|417.62|8
1722499560000|2024-08-01 08:06:00|419.62|417.62|419.78|417.78|419.78|417.78|419.62|417.62|23
1722499570000|2024-08-01 08:06:10|419.79|417.79|419.65|417.65|419.79|417.79|419.65|417.65|16
1722499580000|2024-08-01 08:06:20|419.66|417.66|419.56|417.56|419.66|417.66|419.54|417.54|15
1722499590000|2024-08-01 08:06:30|419.59|417.59|419.66|417.66|419.71|417.71|419.57|417.57|16
1722499600000|2024-08-01 08:06:40|419.67|417.67|419.64|417.64|419.7|417.7|419.61|417.61|12
1722499610000|2024-08-01 08:06:50|419.65|417.65|419.59|417.59|419.67|417.67|419.59|417.59|16
1722499620000|2024-08-01 08:07:00|419.58|417.58|419.63|417.63|419.63|417.63|419.55|417.55|12
1722499630000|2024-08-01 08:07:10|419.61|417.61|419.6|417.6|419.62|417.62|419.55|417.55|17
1722499640000|2024-08-01 08:07:20|419.61|417.61|419.58|417.58|419.66|417.66|419.55|417.55|19
1722499650000|2024-08-01 08:07:30|419.57|417.57|419.63|417.63|419.67|417.67|419.56|417.56|15
1722499660000|2024-08-01 08:07:40|419.66|417.66|419.55|417.55|419.68|417.68|419.55|417.55|12
1722499670000|2024-08-01 08:07:50|419.56|417.56|419.53|417.53|419.59|417.59|419.51|417.51|9
1722499680000|2024-08-01 08:08:00|419.54|417.54|419.58|417.58|419.6|417.6|419.53|417.53|22
1722499690000|2024-08-01 08:08:10|419.6|417.6|419.56|417.56|419.6|417.6|419.54|417.54|14
1722499700000|2024-08-01 08:08:20|419.57|417.57|419.58|417.58|419.63|417.63|419.53|417.53|14
1722499710000|2024-08-01 08:08:30|419.59|417.59|419.58|417.58|419.62|417.62|419.58|417.58|6
1722499720000|2024-08-01 08:08:40|419.63|417.63|419.79|417.79|419.79|417.79|419.63|417.63|18
1722499730000|2024-08-01 08:08:50|419.8|417.8|419.8|417.8|419.82|417.82|419.78|417.78|9
1722499740000|2024-08-01 08:09:00|419.82|417.82|419.78|417.78|419.83|417.83|419.78|417.78|7
1722499750000|2024-08-01 08:09:10|419.82|417.82|419.73|417.73|419.84|417.84|419.73|417.73|14
1722499760000|2024-08-01 08:09:20|419.72|417.72|419.74|417.74|419.76|417.76|419.72|417.72|13
1722499770000|2024-08-01 08:09:30|419.73|417.73|419.73|417.73|419.77|417.77|419.73|417.73|12
1722499780000|2024-08-01 08:09:40|419.74|417.74|419.73|417.73|419.77|417.77|419.73|417.73|10
1722499790000|2024-08-01 08:09:50|419.75|417.75|419.75|417.75|419.8|417.8|419.73|417.73|16
1722499800000|2024-08-01 08:10:00|419.74|417.74|419.69|417.69|419.75|417.75|419.69|417.69|8
1722499810000|2024-08-01 08:10:10|419.75|417.75|419.82|417.82|419.87|417.87|419.74|417.74|18
1722499820000|2024-08-01 08:10:20|419.87|417.87|419.77|417.77|419.87|417.87|419.76|417.76|19
1722499830000|2024-08-01 08:10:30|419.76|417.76|419.72|417.72|419.81|417.81|419.72|417.72|16
1722499840000|2024-08-01 08:10:40|419.7|417.7|419.71|417.71|419.74|417.74|419.67|417.67|16
1722499850000|2024-08-01 08:10:50|419.72|417.72|419.55|417.55|419.73|417.73|419.54|417.54|12
1722499860000|2024-08-01 08:11:00|419.54|417.54|419.6|417.6|419.61|417.61|419.53|417.53|21
1722499870000|2024-08-01 08:11:10|419.59|417.59|419.57|417.57|419.63|417.63|419.53|417.53|16
1722499880000|2024-08-01 08:11:20|419.6|417.6|419.57|417.57|419.6|417.6|419.57|417.57|8
1722499890000|2024-08-01 08:11:30|419.52|417.52|419.3|417.3|419.56|417.56|419.3|417.3|23
1722499900000|2024-08-01 08:11:40|419.29|417.29|419.18|417.18|419.34|417.34|419.15|417.15|16
1722499910000|2024-08-01 08:11:50|419.17|417.17|419.19|417.19|419.19|417.19|419.1|417.1|16
1722499920000|2024-08-01 08:12:00|419.18|417.18|419.13|417.13|419.18|417.18|419.08|417.08|14
1722499930000|2024-08-01 08:12:10|419.11|417.11|418.81|416.81|419.11|417.11|418.76|416.76|19
1722499940000|2024-08-01 08:12:20|418.8|416.8|419.1|417.1|419.1|417.1|418.77|416.77|27
1722499950000|2024-08-01 08:12:30|419.11|417.11|419.17|417.17|419.17|417.17|419.1|417.1|11
1722499960000|2024-08-01 08:12:40|419.15|417.15|419.21|417.21|419.22|417.22|419.15|417.15|15
1722499970000|2024-08-01 08:12:50|419.22|417.22|419.3|417.3|419.3|417.3|419.19|417.19|14
1722499980000|2024-08-01 08:13:00|419.25|417.25|419.51|417.51|419.52|417.52|419.25|417.25|17
1722499990000|2024-08-01 08:13:10|419.52|417.52|419.53|417.53|419.53|417.53|419.47|417.47|13
1722500000000|2024-08-01 08:13:20|419.55|417.55|419.55|417.55|419.59|417.59|419.54|417.54|11
1722500010000|2024-08-01 08:13:30|419.53|417.53|419.56|417.56|419.58|417.58|419.48|417.48|18
1722500020000|2024-08-01 08:13:40|419.55|417.55|419.54|417.54|419.56|417.56|419.53|417.53|9
1722500030000|2024-08-01 08:13:50|419.55|417.55|419.45|417.45|419.55|417.55|419.42|417.42|22
1722500040000|2024-08-01 08:14:00|419.43|417.43|419.53|417.53|419.53|417.53|419.42|417.42|29
1722500050000|2024-08-01 08:14:10|419.52|417.52|419.46|417.46|419.53|417.53|419.45|417.45|9
1722500060000|2024-08-01 08:14:20|419.45|417.45|419.49|417.49|419.52|417.52|419.44|417.44|18
1722500070000|2024-08-01 08:14:30|419.48|417.48|419.53|417.53|419.53|417.53|419.46|417.46|13
1722500080000|2024-08-01 08:14:40|419.54|417.54|419.44|417.44|419.54|417.54|419.43|417.43|13
1722500090000|2024-08-01 08:14:50|419.45|417.45|419.4|417.4|419.48|417.48|419.4|417.4|8
1722500100000|2024-08-01 08:15:00|419.39|417.39|419.31|417.31|419.4|417.4|419.3|417.3|8
1722500110000|2024-08-01 08:15:10|419.29|417.29|419.11|417.11|419.29|417.29|419.11|417.11|14
1722500120000|2024-08-01 08:15:20|419.02|417.02|418.94|416.94|419.06|417.06|418.9|416.9|18
1722500130000|2024-08-01 08:15:30|418.95|416.95|419.03|417.03|419.03|417.03|418.95|416.95|10
1722500140000|2024-08-01 08:15:40|419.05|417.05|419.1|417.1|419.15|417.15|419.05|417.05|14
1722500150000|2024-08-01 08:15:50|419.14|417.14|419.14|417.14|419.16|417.16|419.14|417.14|5
1722500160000|2024-08-01 08:16:00|419.12|417.12|419.18|417.18|419.18|417.18|418.91|416.91|18
1722500170000|2024-08-01 08:16:10|419.24|417.24|418.99|416.99|419.25|417.25|418.99|416.99|18
1722500180000|2024-08-01 08:16:20|418.96|416.96|419.15|417.15|419.18|417.18|418.96|416.96|15
1722500190000|2024-08-01 08:16:30|419.19|417.19|419.08|417.08|419.2|417.2|419.05|417.05|10
1722500200000|2024-08-01 08:16:40|419.04|417.04|419.12|417.12|419.16|417.16|419.01|417.01|19
1722500210000|2024-08-01 08:16:50|419.1|417.1|418.97|416.97|419.12|417.12|418.97|416.97|15
1722500220000|2024-08-01 08:17:00|418.95|416.95|418.9|416.9|419.06|417.06|418.9|416.9|17
1722500230000|2024-08-01 08:17:10|418.86|416.86|418.64|416.64|418.86|416.86|418.64|416.64|12
1722500240000|2024-08-01 08:17:20|418.6|416.6|418.37|416.37|418.6|416.6|418.35|416.35|17
1722500250000|2024-08-01 08:17:30|418.38|416.38|418.42|416.42|418.42|416.42|418.33|416.33|12
1722500260000|2024-08-01 08:17:40|418.44|416.44|418.89|416.89|418.89|416.89|418.44|416.44|21
1722500270000|2024-08-01 08:17:50|418.88|416.88|418.97|416.97|418.98|416.98|418.88|416.88|18
1722500280000|2024-08-01 08:18:00|418.98|416.98|419|417|419.07|417.07|418.95|416.95|26
1722500290000|2024-08-01 08:18:10|419.05|417.05|418.92|416.92|419.05|417.05|418.86|416.86|24
1722500300000|2024-08-01 08:18:20|418.97|416.97|419|417|419.01|417.01|418.87|416.87|21
1722500310000|2024-08-01 08:18:30|419.01|417.01|418.92|416.92|419.01|417.01|418.89|416.89|17
1722500320000|2024-08-01 08:18:40|418.91|416.91|418.86|416.86|418.91|416.91|418.82|416.82|22
1722500330000|2024-08-01 08:18:50|418.85|416.85|418.82|416.82|418.85|416.85|418.73|416.73|16
1722500340000|2024-08-01 08:19:00|418.83|416.83|418.7|416.7|418.86|416.86|418.7|416.7|23
1722500350000|2024-08-01 08:19:10|418.73|416.73|418.66|416.66|418.73|416.73|418.65|416.65|14
1722500360000|2024-08-01 08:19:20|418.64|416.64|418.57|416.57|418.64|416.64|418.55|416.55|17
1722500370000|2024-08-01 08:19:30|418.55|416.55|418.51|416.51|418.55|416.55|418.48|416.48|6
1722500380000|2024-08-01 08:19:40|418.49|416.49|418.46|416.46|418.49|416.49|418.4|416.4|8
1722500390000|2024-08-01 08:19:50|418.49|416.49|418.44|416.44|418.49|416.49|418.42|416.42|15
1722500400000|2024-08-01 08:20:00|418.4|416.4|418.35|416.35|418.43|416.43|418.34|416.34|12
1722500410000|2024-08-01 08:20:10|418.33|416.33|418.34|416.34|418.34|416.34|418.2|416.2|10
1722500420000|2024-08-01 08:20:20|418.33|416.33|418.34|416.34|418.34|416.34|418.27|416.27|14
1722500430000|2024-08-01 08:20:30|418.38|416.38|418.51|416.51|418.51|416.51|418.37|416.37|18
1722500440000|2024-08-01 08:20:40|418.52|416.52|418.56|416.56|418.58|416.58|418.49|416.49|23
1722500450000|2024-08-01 08:20:50|418.57|416.57|418.6|416.6|418.61|416.61|418.53|416.53|16
1722500460000|2024-08-01 08:21:00|418.59|416.59|418.57|416.57|418.6|416.6|418.54|416.54|15
1722500470000|2024-08-01 08:21:10|418.58|416.58|418.6|416.6|418.6|416.6|418.52|416.52|20
1722500480000|2024-08-01 08:21:20|418.58|416.58|418.56|416.56|418.6|416.6|418.54|416.54|15
1722500490000|2024-08-01 08:21:30|418.57|416.57|418.54|416.54|418.57|416.57|418.54|416.54|13
1722500500000|2024-08-01 08:21:40|418.55|416.55|418.56|416.56|418.58|416.58|418.53|416.53|15
1722500510000|2024-08-01 08:21:50|418.55|416.55|418.52|416.52|418.56|416.56|418.46|416.46|16
1722500520000|2024-08-01 08:22:00|418.51|416.51|418.47|416.47|418.51|416.51|418.47|416.47|18
1722500530000|2024-08-01 08:22:10|418.45|416.45|418.44|416.44|418.47|416.47|418.44|416.44|15
1722500540000|2024-08-01 08:22:20|418.45|416.45|418.54|416.54|418.54|416.54|418.43|416.43|18
1722500550000|2024-08-01 08:22:30|418.56|416.56|418.67|416.67|418.67|416.67|418.55|416.55|16
1722500560000|2024-08-01 08:22:40|418.7|416.7|418.36|416.36|418.82|416.82|418.36|416.36|20
1722500570000|2024-08-01 08:22:50|418.35|416.35|418.31|416.31|418.35|416.35|418.24|416.24|13
1722500580000|2024-08-01 08:23:00|418.27|416.27|418.39|416.39|418.41|416.41|418.27|416.27|14
1722500590000|2024-08-01 08:23:10|418.4|416.4|418.53|416.53|418.53|416.53|418.4|416.4|10
1722500600000|2024-08-01 08:23:20|418.52|416.52|418.5|416.5|418.56|416.56|418.49|416.49|15
1722500610000|2024-08-01 08:23:30|418.51|416.51|418.42|416.42|418.51|416.51|418.39|416.39|12
1722500620000|2024-08-01 08:23:40|418.4|416.4|418.63|416.63|418.63|416.63|418.4|416.4|17
1722500630000|2024-08-01 08:23:50|418.66|416.66|418.73|416.73|418.75|416.75|418.65|416.65|5
1722500640000|2024-08-01 08:24:00|418.74|416.74|418.79|416.79|418.83|416.83|418.74|416.74|11
1722500650000|2024-08-01 08:24:10|418.8|416.8|418.87|416.87|418.93|416.93|418.8|416.8|16
1722500660000|2024-08-01 08:24:20|418.92|416.92|418.99|416.99|419.01|417.01|418.92|416.92|7
1722500670000|2024-08-01 08:24:30|419.02|417.02|419.3|417.3|419.3|417.3|419.02|417.02|8
1722500690000|2024-08-01 08:24:50|419.25|417.25|419.22|417.22|419.29|417.29|419.21|417.21|5
1722500700000|2024-08-01 08:25:00|419.24|417.24|419.25|417.25|419.32|417.32|419.24|417.24|6
1722500710000|2024-08-01 08:25:10|419.13|417.13|418.94|416.94|419.13|417.13|418.9|416.9|9
1722500720000|2024-08-01 08:25:20|418.95|416.95|418.98|416.98|418.98|416.98|418.92|416.92|18
1722500730000|2024-08-01 08:25:30|419.03|417.03|419.07|417.07|419.07|417.07|418.93|416.93|18
1722500740000|2024-08-01 08:25:40|419.08|417.08|419.09|417.09|419.09|417.09|419.08|417.08|2
1722500750000|2024-08-01 08:25:50|419.1|417.1|419.09|417.09|419.1|417.1|419.09|417.09|4
1722500760000|2024-08-01 08:26:00|419.1|417.1|419.09|417.09|419.14|417.14|419.09|417.09|11
1722500810000|2024-08-01 08:26:50|419.08|417.08|419.06|417.06|419.08|417.08|419.06|417.06|2
1722500820000|2024-08-01 08:27:00|418.96|416.96|419.08|417.08|419.08|417.08|418.96|416.96|4
1722500830000|2024-08-01 08:27:10|419.04|417.04|419.04|417.04|419.05|417.05|419.02|417.02|11
1722500840000|2024-08-01 08:27:20|419.03|417.03|419.09|417.09|419.09|417.09|419.03|417.03|7
1722500850000|2024-08-01 08:27:30|419.12|417.12|419.13|417.13|419.13|417.13|419.12|417.12|2
1722500860000|2024-08-01 08:27:40|419.18|417.18|419.33|417.33|419.34|417.34|419.18|417.18|7
1722500870000|2024-08-01 08:27:50|419.27|417.27|419.27|417.27|419.27|417.27|419.27|417.27|1
1722500880000|2024-08-01 08:28:00|419.25|417.25|419.25|417.25|419.29|417.29|419.25|417.25|6
1722500890000|2024-08-01 08:28:10|419.26|417.26|419.33|417.33|419.34|417.34|419.26|417.26|8
1722500900000|2024-08-01 08:28:20|419.28|417.28|419.31|417.31|419.32|417.32|419.25|417.25|10
1722500910000|2024-08-01 08:28:30|419.34|417.34|419.34|417.34|419.34|417.34|419.28|417.28|8
1722500920000|2024-08-01 08:28:40|419.6|417.6|419.59|417.59|419.66|417.66|419.57|417.57|11
1722500930000|2024-08-01 08:28:50|419.57|417.57|419.53|417.53|419.57|417.57|419.46|417.46|12
1722500940000|2024-08-01 08:29:00|419.54|417.54|419.65|417.65|419.65|417.65|419.54|417.54|12
1722500950000|2024-08-01 08:29:10|419.57|417.57|419.5|417.5|419.61|417.61|419.5|417.5|13
1722500960000|2024-08-01 08:29:20|419.49|417.49|419.46|417.46|419.49|417.49|419.46|417.46|8
1722500970000|2024-08-01 08:29:30|419.5|417.5|419.5|417.5|419.5|417.5|419.46|417.46|5
1722500980000|2024-08-01 08:29:40|419.55|417.55|419.6|417.6|419.61|417.61|419.5|417.5|11
1722500990000|2024-08-01 08:29:50|419.62|417.62|419.56|417.56|419.62|417.62|419.55|417.55|12
1722501000000|2024-08-01 08:30:00|419.58|417.58|419.76|417.76|419.76|417.76|419.57|417.57|17
1722501010000|2024-08-01 08:30:10|419.75|417.75|419.74|417.74|419.75|417.75|419.72|417.72|8
1722501020000|2024-08-01 08:30:20|419.71|417.71|419.74|417.74|419.74|417.74|419.67|417.67|12
1722501030000|2024-08-01 08:30:30|419.72|417.72|419.7|417.7|419.73|417.73|419.7|417.7|7
1722501040000|2024-08-01 08:30:40|419.71|417.71|419.46|417.46|419.71|417.71|419.46|417.46|9
1722501050000|2024-08-01 08:30:50|419.55|417.55|419.72|417.72|419.72|417.72|419.55|417.55|14
1722501060000|2024-08-01 08:31:00|419.79|417.79|419.81|417.81|419.82|417.82|419.73|417.73|19
1722501070000|2024-08-01 08:31:10|419.8|417.8|419.64|417.64|419.8|417.8|419.64|417.64|11
1722501080000|2024-08-01 08:31:20|419.63|417.63|419.63|417.63|419.66|417.66|419.62|417.62|14
1722501090000|2024-08-01 08:31:30|419.59|417.59|419.67|417.67|419.69|417.69|419.58|417.58|17
1722501100000|2024-08-01 08:31:40|419.68|417.68|419.7|417.7|419.7|417.7|419.67|417.67|13
1722501110000|2024-08-01 08:31:50|419.69|417.69|419.68|417.68|419.7|417.7|419.68|417.68|7
1722501120000|2024-08-01 08:32:00|419.66|417.66|419.5|417.5|419.66|417.66|419.5|417.5|10
1722501130000|2024-08-01 08:32:10|419.46|417.46|419.44|417.44|419.52|417.52|419.44|417.44|15
1722501140000|2024-08-01 08:32:20|419.42|417.42|419.5|417.5|419.5|417.5|419.38|417.38|13
1722501150000|2024-08-01 08:32:30|419.52|417.52|419.5|417.5|419.52|417.52|419.5|417.5|7
1722501160000|2024-08-01 08:32:40|419.48|417.48|419.65|417.65|419.65|417.65|419.48|417.48|8
1722501170000|2024-08-01 08:32:50|419.66|417.66|419.63|417.63|419.69|417.69|419.63|417.63|9
1722501180000|2024-08-01 08:33:00|419.62|417.62|419.56|417.56|419.62|417.62|419.55|417.55|9
1722501190000|2024-08-01 08:33:10|419.58|417.58|419.73|417.73|419.75|417.75|419.55|417.55|22
1722501200000|2024-08-01 08:33:20|419.75|417.75|419.85|417.85|419.9|417.9|419.75|417.75|11
1722501210000|2024-08-01 08:33:30|419.84|417.84|419.89|417.89|419.89|417.89|419.75|417.75|12
1722501220000|2024-08-01 08:33:40|419.88|417.88|419.88|417.88|419.93|417.93|419.87|417.87|10
1722501230000|2024-08-01 08:33:50|419.9|417.9|419.83|417.83|419.9|417.9|419.82|417.82|11
1722501240000|2024-08-01 08:34:00|419.84|417.84|419.86|417.86|419.86|417.86|419.84|417.84|4
1722501250000|2024-08-01 08:34:10|419.89|417.89|419.87|417.87|419.89|417.89|419.83|417.83|12
1722501260000|2024-08-01 08:34:20|419.93|417.93|419.87|417.87|419.93|417.93|419.87|417.87|10
1722501270000|2024-08-01 08:34:30|419.93|417.93|419.97|417.97|420|418|419.93|417.93|13
1722501280000|2024-08-01 08:34:40|420|418|420.21|418.21|420.22|418.22|420|418|9
1722501290000|2024-08-01 08:34:50|420.22|418.22|420.28|418.28|420.29|418.29|420.21|418.21|18
1722501300000|2024-08-01 08:35:00|420.29|418.29|420.65|418.65|420.71|418.71|420.28|418.28|17
1722501310000|2024-08-01 08:35:10|420.59|418.59|420.54|418.54|420.59|418.59|420.46|418.46|19
1722501320000|2024-08-01 08:35:20|420.52|418.52|420.62|418.62|420.7|418.7|420.52|418.52|13
1722501330000|2024-08-01 08:35:30|420.56|418.56|420.69|418.69|420.71|418.71|420.53|418.53|11
1722501340000|2024-08-01 08:35:40|420.68|418.68|420.62|418.62|420.68|418.68|420.58|418.58|10
1722501350000|2024-08-01 08:35:50|420.61|418.61|420.8|418.8|420.8|418.8|420.59|418.59|12
1722501360000|2024-08-01 08:36:00|420.78|418.78|420.65|418.65|420.78|418.78|420.64|418.64|5
1722501370000|2024-08-01 08:36:10|420.66|418.66|420.6|418.6|420.74|418.74|420.58|418.58|20
1722501380000|2024-08-01 08:36:20|420.68|418.68|420.69|418.69|420.69|418.69|420.68|418.68|2
1722501390000|2024-08-01 08:36:30|420.73|418.73|420.79|418.79|420.79|418.79|420.73|418.73|7
1722501400000|2024-08-01 08:36:40|420.81|418.81|420.88|418.88|420.88|418.88|420.81|418.81|4
1722501410000|2024-08-01 08:36:50|421.03|419.03|421.04|419.04|421.04|419.04|420.99|418.99|12
1722501420000|2024-08-01 08:37:00|421.03|419.03|421|419|421.03|419.03|420.96|418.96|7
1722501430000|2024-08-01 08:37:10|421.01|419.01|420.97|418.97|421.05|419.05|420.96|418.96|9
1722501440000|2024-08-01 08:37:20|420.98|418.98|421.01|419.01|421.01|419.01|420.96|418.96|11
1722501450000|2024-08-01 08:37:30|421|419|421.2|419.2|421.27|419.27|421|419|15
1722501460000|2024-08-01 08:37:40|421.22|419.22|421.27|419.27|421.28|419.28|421.22|419.22|6
1722501470000|2024-08-01 08:37:50|421.28|419.28|421.28|419.28|421.34|419.34|421.27|419.27|12
1722501480000|2024-08-01 08:38:00|421.23|419.23|421.5|419.5|421.5|419.5|421.23|419.23|15
1722501490000|2024-08-01 08:38:10|421.49|419.49|421.87|419.87|421.87|419.87|421.49|419.49|16
1722501500000|2024-08-01 08:38:20|421.86|419.86|421.61|419.61|421.86|419.86|421.56|419.56|14
1722501510000|2024-08-01 08:38:30|421.6|419.6|421.53|419.53|421.6|419.6|421.43|419.43|16
1722501520000|2024-08-01 08:38:40|421.54|419.54|421.47|419.47|421.54|419.54|421.47|419.47|11
1722501530000|2024-08-01 08:38:50|421.44|419.44|421.58|419.58|421.6|419.6|421.44|419.44|13
1722501540000|2024-08-01 08:39:00|421.57|419.57|421.73|419.73|421.74|419.74|421.57|419.57|16
1722501550000|2024-08-01 08:39:10|421.72|419.72|421.79|419.79|421.79|419.79|421.72|419.72|10
1722501560000|2024-08-01 08:39:20|421.77|419.77|421.77|419.77|421.78|419.78|421.76|419.76|5
1722501570000|2024-08-01 08:39:30|421.76|419.76|421.89|419.89|421.9|419.9|421.72|419.72|11
1722501580000|2024-08-01 08:39:40|421.9|419.9|421.89|419.89|421.91|419.91|421.84|419.84|6
1722501590000|2024-08-01 08:39:50|421.88|419.88|421.87|419.87|421.88|419.88|421.87|419.87|2
1722501600000|2024-08-01 08:40:00|421.85|419.85|421.84|419.84|421.86|419.86|421.67|419.67|19
1722501610000|2024-08-01 08:40:10|421.83|419.83|421.75|419.75|421.84|419.84|421.75|419.75|18
1722501620000|2024-08-01 08:40:20|421.74|419.74|421.72|419.72|421.74|419.74|421.7|419.7|5
1722501630000|2024-08-01 08:40:30|421.68|419.68|421.68|419.68|421.73|419.73|421.68|419.68|4
1722501640000|2024-08-01 08:40:40|421.71|419.71|421.38|419.38|421.71|419.71|421.36|419.36|14
1722501650000|2024-08-01 08:40:50|421.37|419.37|421.44|419.44|421.45|419.45|421.33|419.33|12
1722501660000|2024-08-01 08:41:00|421.42|419.42|421.54|419.54|421.6|419.6|421.34|419.34|21
1722501670000|2024-08-01 08:41:10|421.51|419.51|421.24|419.24|421.51|419.51|421.24|419.24|12
1722501680000|2024-08-01 08:41:20|421.17|419.17|420.97|418.97|421.17|419.17|420.93|418.93|21
1722501690000|2024-08-01 08:41:30|420.98|418.98|421|419|421.13|419.13|420.98|418.98|25
1722501700000|2024-08-01 08:41:40|421.01|419.01|420.74|418.74|421.01|419.01|420.73|418.73|17
1722501710000|2024-08-01 08:41:50|420.73|418.73|420.7|418.7|420.73|418.73|420.67|418.67|14
1722501720000|2024-08-01 08:42:00|420.69|418.69|420.8|418.8|420.86|418.86|420.69|418.69|18
1722501730000|2024-08-01 08:42:10|420.84|418.84|420.8|418.8|420.87|418.87|420.67|418.67|22
1722501740000|2024-08-01 08:42:20|420.81|418.81|420.77|418.77|420.86|418.86|420.77|418.77|13
1722501750000|2024-08-01 08:42:30|420.71|418.71|420.61|418.61|420.71|418.71|420.59|418.59|8
1722501760000|2024-08-01 08:42:40|420.62|418.62|420.5|418.5|420.62|418.62|420.5|418.5|15
1722501770000|2024-08-01 08:42:50|420.49|418.49|420.52|418.52|420.55|418.55|420.4|418.4|13
1722501780000|2024-08-01 08:43:00|420.55|418.55|420.66|418.66|420.79|418.79|420.55|418.55|22
1722501790000|2024-08-01 08:43:10|420.65|418.65|420.73|418.73|420.75|418.75|420.61|418.61|14
1722501800000|2024-08-01 08:43:20|420.75|418.75|420.82|418.82|420.84|418.84|420.71|418.71|21
1722501810000|2024-08-01 08:43:30|420.83|418.83|420.81|418.81|420.83|418.83|420.74|418.74|11
1722501820000|2024-08-01 08:43:40|420.83|418.83|420.81|418.81|420.83|418.83|420.81|418.81|2
1722501830000|2024-08-01 08:43:50|420.76|418.76|420.63|418.63|420.77|418.77|420.63|418.63|14
1722501840000|2024-08-01 08:44:00|420.53|418.53|420.59|418.59|420.65|418.65|420.51|418.51|15
1722501850000|2024-08-01 08:44:10|420.56|418.56|420.53|418.53|420.58|418.58|420.53|418.53|13
1722501860000|2024-08-01 08:44:20|420.54|418.54|420.55|418.55|420.56|418.56|420.51|418.51|18
1722501870000|2024-08-01 08:44:30|420.56|418.56|420.63|418.63|420.65|418.65|420.56|418.56|12
1722501880000|2024-08-01 08:44:40|420.64|418.64|420.59|418.59|420.64|418.64|420.58|418.58|17
1722501890000|2024-08-01 08:44:50|420.57|418.57|420.57|418.57|420.58|418.58|420.5|418.5|18
1722501900000|2024-08-01 08:45:00|420.56|418.56|420.43|418.43|420.56|418.56|420.43|418.43|22
1722501910000|2024-08-01 08:45:10|420.42|418.42|420.4|418.4|420.46|418.46|420.4|418.4|18
1722501920000|2024-08-01 08:45:20|420.37|418.37|420.21|418.21|420.37|418.37|420.2|418.2|16
1722501930000|2024-08-01 08:45:30|420.2|418.2|420.18|418.18|420.24|418.24|420.14|418.14|20
1722501940000|2024-08-01 08:45:40|420.17|418.17|420.04|418.04|420.17|418.17|419.98|417.98|21
1722501950000|2024-08-01 08:45:50|420.03|418.03|420.04|418.04|420.08|418.08|420|418|14
1722501960000|2024-08-01 08:46:00|420.03|418.03|420.19|418.19|420.26|418.26|419.98|417.98|21
1722501970000|2024-08-01 08:46:10|420.2|418.2|420.19|418.19|420.24|418.24|420.17|418.17|14
1722501980000|2024-08-01 08:46:20|420.23|418.23|420.04|418.04|420.23|418.23|420.04|418.04|11
1722501990000|2024-08-01 08:46:30|420.02|418.02|420.16|418.16|420.16|418.16|420.01|418.01|12
1722502000000|2024-08-01 08:46:40|420.15|418.15|420.42|418.42|420.42|418.42|420.15|418.15|14
1722502010000|2024-08-01 08:46:50|420.41|418.41|420.39|418.39|420.42|418.42|420.39|418.39|11
1722502020000|2024-08-01 08:47:00|420.4|418.4|420.42|418.42|420.48|418.48|420.37|418.37|15
1722502030000|2024-08-01 08:47:10|420.43|418.43|420.4|418.4|420.44|418.44|420.31|418.31|14
1722502040000|2024-08-01 08:47:20|420.41|418.41|420.47|418.47|420.47|418.47|420.38|418.38|18
1722502050000|2024-08-01 08:47:30|420.48|418.48|420.12|418.12|420.48|418.48|420.09|418.09|11
1722502060000|2024-08-01 08:47:40|420.13|418.13|420.03|418.03|420.13|418.13|419.98|417.98|21
1722502070000|2024-08-01 08:47:50|420.04|418.04|420.13|418.13|420.13|418.13|420.02|418.02|15
1722502080000|2024-08-01 08:48:00|420.11|418.11|420.22|418.22|420.33|418.33|420.1|418.1|23
1722502090000|2024-08-01 08:48:10|420.23|418.23|420.15|418.15|420.32|418.32|420.15|418.15|23
1722502100000|2024-08-01 08:48:20|420.14|418.14|420.17|418.17|420.22|418.22|420.13|418.13|18
1722502110000|2024-08-01 08:48:30|420.12|418.12|420.07|418.07|420.12|418.12|420.03|418.03|12
1722502120000|2024-08-01 08:48:40|420.04|418.04|419.98|417.98|420.09|418.09|419.96|417.96|14
1722502130000|2024-08-01 08:48:50|419.97|417.97|419.93|417.93|419.98|417.98|419.93|417.93|9
1722502140000|2024-08-01 08:49:00|419.91|417.91|419.88|417.88|419.92|417.92|419.88|417.88|8
1722502150000|2024-08-01 08:49:10|419.86|417.86|419.95|417.95|419.95|417.95|419.86|417.86|12
1722502160000|2024-08-01 08:49:20|419.9|417.9|419.97|417.97|419.98|417.98|419.9|417.9|17
1722502170000|2024-08-01 08:49:30|419.93|417.93|419.91|417.91|419.93|417.93|419.88|417.88|10
1722502180000|2024-08-01 08:49:40|419.89|417.89|419.89|417.89|419.93|417.93|419.88|417.88|21
1722502190000|2024-08-01 08:49:50|419.9|417.9|419.93|417.93|419.93|417.93|419.83|417.83|16
1722502200000|2024-08-01 08:50:00|419.9|417.9|420.49|418.49|420.65|418.65|419.9|417.9|23
1722502210000|2024-08-01 08:50:10|420.53|418.53|420.71|418.71|420.71|418.71|420.45|418.45|25
1722502220000|2024-08-01 08:50:20|420.73|418.73|420.72|418.72|420.73|418.73|420.68|418.68|13
1722502230000|2024-08-01 08:50:30|420.71|418.71|420.93|418.93|420.95|418.95|420.64|418.64|21
1722502240000|2024-08-01 08:50:40|420.91|418.91|420.91|418.91|420.95|418.95|420.88|418.88|13
1722502250000|2024-08-01 08:50:50|420.9|418.9|420.93|418.93|420.93|418.93|420.87|418.87|11
1722502260000|2024-08-01 08:51:00|420.91|418.91|420.91|418.91|420.93|418.93|420.9|418.9|9
1722502270000|2024-08-01 08:51:10|420.92|418.92|420.91|418.91|420.92|418.92|420.82|418.82|15
1722502280000|2024-08-01 08:51:20|420.82|418.82|420.9|418.9|420.9|418.9|420.77|418.77|12
1722502290000|2024-08-01 08:51:30|420.89|418.89|420.9|418.9|420.9|418.9|420.89|418.89|2
1722502300000|2024-08-01 08:51:40|420.89|418.89|420.88|418.88|420.9|418.9|420.87|418.87|6
1722502310000|2024-08-01 08:51:50|420.89|418.89|420.78|418.78|420.89|418.89|420.78|418.78|8
1722502320000|2024-08-01 08:52:00|420.77|418.77|420.78|418.78|420.81|418.81|420.77|418.77|12
1722502330000|2024-08-01 08:52:10|420.8|418.8|420.79|418.79|420.8|418.8|420.76|418.76|7
1722502340000|2024-08-01 08:52:20|420.81|418.81|420.94|418.94|420.94|418.94|420.81|418.81|8
1722502350000|2024-08-01 08:52:30|420.92|418.92|420.89|418.89|420.92|418.92|420.87|418.87|15
1722502360000|2024-08-01 08:52:40|420.91|418.91|420.91|418.91|420.93|418.93|420.88|418.88|10
1722502370000|2024-08-01 08:52:50|420.87|418.87|420.9|418.9|420.91|418.91|420.85|418.85|5
1722502380000|2024-08-01 08:53:00|420.88|418.88|420.74|418.74|420.88|418.88|420.73|418.73|13
1722502390000|2024-08-01 08:53:10|420.72|418.72|420.73|418.73|420.77|418.77|420.72|418.72|9
1722502400000|2024-08-01 08:53:20|420.74|418.74|420.82|418.82|420.83|418.83|420.73|418.73|17
1722502410000|2024-08-01 08:53:30|420.83|418.83|420.82|418.82|420.87|418.87|420.8|418.8|15
1722502420000|2024-08-01 08:53:40|420.83|418.83|420.89|418.89|420.89|418.89|420.83|418.83|8
1722502430000|2024-08-01 08:53:50|420.87|418.87|420.83|418.83|420.87|418.87|420.81|418.81|13
1722502440000|2024-08-01 08:54:00|420.82|418.82|420.89|418.89|420.9|418.9|420.77|418.77|16
1722502450000|2024-08-01 08:54:10|420.9|418.9|420.92|418.92|420.98|418.98|420.9|418.9|13
1722502460000|2024-08-01 08:54:20|420.91|418.91|420.98|418.98|421|419|420.91|418.91|13
1722502470000|2024-08-01 08:54:30|421|419|420.93|418.93|421|419|420.91|418.91|15
1722502480000|2024-08-01 08:54:40|420.92|418.92|420.93|418.93|420.97|418.97|420.89|418.89|15
1722502490000|2024-08-01 08:54:50|420.92|418.92|420.92|418.92|420.93|418.93|420.92|418.92|5
1722502500000|2024-08-01 08:55:00|420.93|418.93|421.04|419.04|421.04|419.04|420.91|418.91|11
1722502510000|2024-08-01 08:55:10|421.03|419.03|421.01|419.01|421.06|419.06|421.01|419.01|17
1722502520000|2024-08-01 08:55:20|420.99|418.99|421|419|421|419|420.96|418.96|9
1722502530000|2024-08-01 08:55:30|420.98|418.98|420.86|418.86|420.98|418.98|420.85|418.85|8
1722502540000|2024-08-01 08:55:40|420.87|418.87|420.94|418.94|420.99|418.99|420.86|418.86|21
1722502550000|2024-08-01 08:55:50|420.93|418.93|420.87|418.87|420.93|418.93|420.86|418.86|12
1722502560000|2024-08-01 08:56:00|420.85|418.85|420.76|418.76|420.85|418.85|420.76|418.76|14
1722502570000|2024-08-01 08:56:10|420.75|418.75|420.78|418.78|420.83|418.83|420.75|418.75|15
1722502580000|2024-08-01 08:56:20|420.7|418.7|420.71|418.71|420.72|418.72|420.62|418.62|11
1722502590000|2024-08-01 08:56:30|420.7|418.7|420.71|418.71|420.71|418.71|420.7|418.7|2
1722502600000|2024-08-01 08:56:40|420.7|418.7|420.72|418.72|420.73|418.73|420.69|418.69|7
1722502610000|2024-08-01 08:56:50|420.71|418.71|420.83|418.83|420.83|418.83|420.71|418.71|11
1722502620000|2024-08-01 08:57:00|420.81|418.81|420.79|418.79|420.81|418.81|420.78|418.78|7
1722502630000|2024-08-01 08:57:10|420.82|418.82|420.66|418.66|420.85|418.85|420.64|418.64|15
1722502640000|2024-08-01 08:57:20|420.65|418.65|420.72|418.72|420.72|418.72|420.65|418.65|15
1722502650000|2024-08-01 08:57:30|420.75|418.75|420.73|418.73|420.77|418.77|420.7|418.7|15
1722502660000|2024-08-01 08:57:40|420.74|418.74|420.7|418.7|420.78|418.78|420.7|418.7|14
1722502670000|2024-08-01 08:57:50|420.69|418.69|420.61|418.61|420.69|418.69|420.61|418.61|7
1722502680000|2024-08-01 08:58:00|420.56|418.56|420.52|418.52|420.57|418.57|420.52|418.52|7
1722502690000|2024-08-01 08:58:10|420.53|418.53|420.44|418.44|420.54|418.54|420.44|418.44|8
1722502700000|2024-08-01 08:58:20|420.45|418.45|420.55|418.55|420.55|418.55|420.44|418.44|14
1722502710000|2024-08-01 08:58:30|420.54|418.54|420.51|418.51|420.55|418.55|420.5|418.5|9
1722502720000|2024-08-01 08:58:40|420.52|418.52|420.52|418.52|420.53|418.53|420.49|418.49|11
1722502730000|2024-08-01 08:58:50|420.51|418.51|420.42|418.42|420.51|418.51|420.4|418.4|16
1722502740000|2024-08-01 08:59:00|420.43|418.43|420.33|418.33|420.44|418.44|420.33|418.33|10
1722502750000|2024-08-01 08:59:10|420.32|418.32|420.01|418.01|420.32|418.32|420.01|418.01|14
1722502760000|2024-08-01 08:59:20|420.04|418.04|420.12|418.12|420.15|418.15|420.04|418.04|14
1722502770000|2024-08-01 08:59:30|420.11|418.11|420.11|418.11|420.12|418.12|420.11|418.11|5
1722502780000|2024-08-01 08:59:40|420.1|418.1|420.09|418.09|420.23|418.23|420.05|418.05|23
1722502790000|2024-08-01 08:59:50|420.11|418.11|420.09|418.09|420.12|418.12|420.09|418.09|8
1722502800000|2024-08-01 09:00:00|420.1|418.1|420.07|418.07|420.1|418.1|420.04|418.04|14
1722502810000|2024-08-01 09:00:10|420.05|418.05|420.07|418.07|420.07|418.07|420.05|418.05|4
1722502820000|2024-08-01 09:00:20|420.05|418.05|419.91|417.91|420.05|418.05|419.91|417.91|16
1722502830000|2024-08-01 09:00:30|419.87|417.87|419.98|417.98|419.98|417.98|419.83|417.83|24
1722502840000|2024-08-01 09:00:40|419.97|417.97|419.98|417.98|419.98|417.98|419.97|417.97|2
1722502850000|2024-08-01 09:00:50|419.91|417.91|419.9|417.9|419.92|417.92|419.88|417.88|15
1722502860000|2024-08-01 09:01:00|419.84|417.84|419.87|417.87|419.9|417.9|419.84|417.84|22
1722502870000|2024-08-01 09:01:10|419.86|417.86|419.82|417.82|419.88|417.88|419.8|417.8|12
1722502880000|2024-08-01 09:01:20|419.84|417.84|420.02|418.02|420.02|418.02|419.8|417.8|12
1722502890000|2024-08-01 09:01:30|420.04|418.04|420|418|420.04|418.04|419.98|417.98|9
1722502900000|2024-08-01 09:01:40|420.01|418.01|420.02|418.02|420.06|418.06|419.98|417.98|21
1722502910000|2024-08-01 09:01:50|420.03|418.03|419.8|417.8|420.05|418.05|419.8|417.8|20
1722502920000|2024-08-01 09:02:00|419.78|417.78|419.76|417.76|419.85|417.85|419.74|417.74|22
1722502930000|2024-08-01 09:02:10|419.73|417.73|419.66|417.66|419.73|417.73|419.65|417.65|17
1722502940000|2024-08-01 09:02:20|419.65|417.65|419.76|417.76|419.77|417.77|419.65|417.65|8
1722502950000|2024-08-01 09:02:30|419.74|417.74|419.73|417.73|419.74|417.74|419.67|417.67|16
1722502960000|2024-08-01 09:02:40|419.69|417.69|419.71|417.71|419.72|417.72|419.65|417.65|10
1722502970000|2024-08-01 09:02:50|419.7|417.7|419.71|417.71|419.71|417.71|419.7|417.7|2
1722502980000|2024-08-01 09:03:00|419.85|417.85|419.88|417.88|419.88|417.88|419.83|417.83|11
1722503000000|2024-08-01 09:03:20|419.89|417.89|419.99|417.99|420.04|418.04|419.89|417.89|15
1722503010000|2024-08-01 09:03:30|419.98|417.98|419.98|417.98|420.01|418.01|419.96|417.96|13
1722503020000|2024-08-01 09:03:40|419.95|417.95|419.95|417.95|419.95|417.95|419.95|417.95|1
1722503030000|2024-08-01 09:03:50|419.92|417.92|419.91|417.91|419.93|417.93|419.91|417.91|8
1722503040000|2024-08-01 09:04:00|419.9|417.9|419.71|417.71|419.9|417.9|419.71|417.71|16
1722503050000|2024-08-01 09:04:10|419.69|417.69|419.65|417.65|419.69|417.69|419.63|417.63|4
1722503060000|2024-08-01 09:04:20|419.66|417.66|419.88|417.88|419.89|417.89|419.64|417.64|22
1722503070000|2024-08-01 09:04:30|419.89|417.89|419.91|417.91|419.91|417.91|419.86|417.86|13
1722503080000|2024-08-01 09:04:40|419.9|417.9|419.92|417.92|419.93|417.93|419.85|417.85|10
1722503090000|2024-08-01 09:04:50|419.88|417.88|419.99|417.99|419.99|417.99|419.87|417.87|14
1722503100000|2024-08-01 09:05:00|420.02|418.02|420.04|418.04|420.04|418.04|420.02|418.02|9
1722503110000|2024-08-01 09:05:10|420.05|418.05|419.74|417.74|420.11|418.11|419.74|417.74|19
1722503120000|2024-08-01 09:05:20|419.71|417.71|419.88|417.88|419.88|417.88|419.69|417.69|20
1722503130000|2024-08-01 09:05:30|419.87|417.87|419.94|417.94|419.94|417.94|419.83|417.83|14
1722503140000|2024-08-01 09:05:40|419.99|417.99|419.94|417.94|419.99|417.99|419.93|417.93|9
1722503150000|2024-08-01 09:05:50|419.93|417.93|419.91|417.91|419.95|417.95|419.88|417.88|13
1722503160000|2024-08-01 09:06:00|419.85|417.85|419.85|417.85|419.85|417.85|419.78|417.78|8
1722503170000|2024-08-01 09:06:10|419.83|417.83|419.8|417.8|419.83|417.83|419.79|417.79|7
1722503180000|2024-08-01 09:06:20|419.79|417.79|419.86|417.86|419.87|417.87|419.79|417.79|10
1722503190000|2024-08-01 09:06:30|419.87|417.87|419.91|417.91|419.92|417.92|419.87|417.87|8
1722503200000|2024-08-01 09:06:40|419.92|417.92|419.94|417.94|419.95|417.95|419.91|417.91|8
1722503210000|2024-08-01 09:06:50|419.93|417.93|419.94|417.94|419.94|417.94|419.93|417.93|2
1722503220000|2024-08-01 09:07:00|419.93|417.93|420.05|418.05|420.06|418.06|419.93|417.93|10
1722503230000|2024-08-01 09:07:10|420.06|418.06|420.04|418.04|420.07|418.07|420.03|418.03|5
1722503240000|2024-08-01 09:07:20|420.05|418.05|420.24|418.24|420.24|418.24|420.05|418.05|9
1722503260000|2024-08-01 09:07:40|420.25|418.25|420.24|418.24|420.26|418.26|420.24|418.24|4
1722503290000|2024-08-01 09:08:10|420.12|418.12|420.11|418.11|420.13|418.13|420.1|418.1|5
1722503300000|2024-08-01 09:08:20|420.13|418.13|420.19|418.19|420.19|418.19|420.12|418.12|9
1722503310000|2024-08-01 09:08:30|420.17|418.17|420.21|418.21|420.21|418.21|420.11|418.11|5
1722503350000|2024-08-01 09:09:10|420.2|418.2|420.2|418.2|420.2|418.2|420.2|418.2|1
1722503360000|2024-08-01 09:09:20|420.19|418.19|420.16|418.16|420.19|418.19|420.16|418.16|3
1722503370000|2024-08-01 09:09:30|420.15|418.15|420.02|418.02|420.15|418.15|420.02|418.02|7
1722503380000|2024-08-01 09:09:40|420.01|418.01|420.17|418.17|420.17|418.17|420|418|13
1722503390000|2024-08-01 09:09:50|420.16|418.16|420.2|418.2|420.21|418.21|420.13|418.13|16
1722503400000|2024-08-01 09:10:00|420.17|418.17|420.17|418.17|420.19|418.19|420.15|418.15|8
1722503410000|2024-08-01 09:10:10|420.19|418.19|420.19|418.19|420.22|418.22|420.19|418.19|7
1722503420000|2024-08-01 09:10:20|420.2|418.2|420.13|418.13|420.25|418.25|420.13|418.13|12
1722503430000|2024-08-01 09:10:30|420.2|418.2|420.4|418.4|420.4|418.4|420.2|418.2|10
1722503440000|2024-08-01 09:10:40|420.38|418.38|420.62|418.62|420.62|418.62|420.38|418.38|17
1722503450000|2024-08-01 09:10:50|420.64|418.64|420.73|418.73|420.73|418.73|420.63|418.63|9
1722503460000|2024-08-01 09:11:00|420.74|418.74|420.81|418.81|420.81|418.81|420.74|418.74|11
1722503470000|2024-08-01 09:11:10|420.8|418.8|420.77|418.77|420.8|418.8|420.74|418.74|16
1722503480000|2024-08-01 09:11:20|420.75|418.75|420.79|418.79|420.79|418.79|420.75|418.75|3
1722503490000|2024-08-01 09:11:30|420.86|418.86|420.95|418.95|420.96|418.96|420.86|418.86|11
1722503500000|2024-08-01 09:11:40|420.96|418.96|420.99|418.99|421|419|420.96|418.96|8
1722503510000|2024-08-01 09:11:50|421|419|421.01|419.01|421.02|419.02|421|419|5
1722503520000|2024-08-01 09:12:00|421.05|419.05|421.02|419.02|421.05|419.05|421.02|419.02|3
1722503530000|2024-08-01 09:12:10|421.03|419.03|421.29|419.29|421.39|419.39|421.03|419.03|20
1722503540000|2024-08-01 09:12:20|421.3|419.3|421.43|419.43|421.43|419.43|421.28|419.28|18
1722503550000|2024-08-01 09:12:30|421.42|419.42|421.4|419.4|421.43|419.43|421.37|419.37|15
1722503560000|2024-08-01 09:12:40|421.39|419.39|421.51|419.51|421.51|419.51|421.37|419.37|15
1722503570000|2024-08-01 09:12:50|421.5|419.5|421.65|419.65|421.65|419.65|421.47|419.47|14
1722503580000|2024-08-01 09:13:00|421.64|419.64|421.56|419.56|421.65|419.65|421.56|419.56|20
1722503590000|2024-08-01 09:13:10|421.57|419.57|421.65|419.65|421.68|419.68|421.54|419.54|23
1722503600000|2024-08-01 09:13:20|421.66|419.66|421.72|419.72|421.74|419.74|421.62|419.62|21
1722503610000|2024-08-01 09:13:30|421.75|419.75|421.73|419.73|421.77|419.77|421.71|419.71|15
1722503620000|2024-08-01 09:13:40|421.72|419.72|421.72|419.72|421.74|419.74|421.69|419.69|6
1722503630000|2024-08-01 09:13:50|421.73|419.73|421.42|419.42|421.73|419.73|421.42|419.42|18
1722503640000|2024-08-01 09:14:00|421.41|419.41|421.39|419.39|421.41|419.41|421.23|419.23|24
1722503650000|2024-08-01 09:14:10|421.38|419.38|421.37|419.37|421.38|419.38|421.26|419.26|18
1722503660000|2024-08-01 09:14:20|421.39|419.39|421.36|419.36|421.48|419.48|421.35|419.35|17
1722503670000|2024-08-01 09:14:30|421.37|419.37|421.43|419.43|421.45|419.45|421.37|419.37|23
1722503680000|2024-08-01 09:14:40|421.39|419.39|421.35|419.35|421.39|419.39|421.31|419.31|18
1722503690000|2024-08-01 09:14:50|421.32|419.32|421.49|419.49|421.49|419.49|421.32|419.32|12
1722503700000|2024-08-01 09:15:00|421.46|419.46|421.32|419.32|421.46|419.46|421.31|419.31|19
1722503710000|2024-08-01 09:15:10|421.31|419.31|421.04|419.04|421.31|419.31|421.04|419.04|15
1722503720000|2024-08-01 09:15:20|421.02|419.02|421.21|419.21|421.23|419.23|421.02|419.02|21
1722503730000|2024-08-01 09:15:30|421.22|419.22|421.2|419.2|421.26|419.26|421.17|419.17|16
1722503740000|2024-08-01 09:15:40|421.19|419.19|420.89|418.89|421.19|419.19|420.89|418.89|18
1722503750000|2024-08-01 09:15:50|420.88|418.88|420.86|418.86|420.94|418.94|420.86|418.86|18
1722503760000|2024-08-01 09:16:00|420.88|418.88|421.04|419.04|421.04|419.04|420.88|418.88|21
1722503770000|2024-08-01 09:16:10|421.03|419.03|421.11|419.11|421.15|419.15|421.03|419.03|14
1722503780000|2024-08-01 09:16:20|421.06|419.06|420.88|418.88|421.06|419.06|420.81|418.81|25
1722503790000|2024-08-01 09:16:30|420.87|418.87|420.75|418.75|420.87|418.87|420.74|418.74|24
1722503800000|2024-08-01 09:16:40|420.74|418.74|420.75|418.75|420.76|418.76|420.71|418.71|24
1722503810000|2024-08-01 09:16:50|420.73|418.73|420.81|418.81|420.85|418.85|420.73|418.73|20
1722503820000|2024-08-01 09:17:00|420.75|418.75|420.79|418.79|420.85|418.85|420.72|418.72|16
1722503830000|2024-08-01 09:17:10|420.8|418.8|420.79|418.79|420.84|418.84|420.76|418.76|19
1722503840000|2024-08-01 09:17:20|420.76|418.76|420.87|418.87|420.87|418.87|420.59|418.59|17
1722503850000|2024-08-01 09:17:30|420.9|418.9|420.82|418.82|420.9|418.9|420.79|418.79|12
1722503860000|2024-08-01 09:17:40|420.83|418.83|420.48|418.48|420.83|418.83|420.48|418.48|22
1722503870000|2024-08-01 09:17:50|420.46|418.46|420.57|418.57|420.57|418.57|420.45|418.45|16
1722503880000|2024-08-01 09:18:00|420.59|418.59|420.56|418.56|420.69|418.69|420.54|418.54|20
1722503890000|2024-08-01 09:18:10|420.57|418.57|420.63|418.63|420.63|418.63|420.57|418.57|8
1722503900000|2024-08-01 09:18:20|420.66|418.66|420.73|418.73|420.79|418.79|420.66|418.66|12
1722503910000|2024-08-01 09:18:30|420.77|418.77|420.76|418.76|420.79|418.79|420.73|418.73|15
1722503920000|2024-08-01 09:18:40|420.72|418.72|420.59|418.59|420.74|418.74|420.56|418.56|23
1722503930000|2024-08-01 09:18:50|420.6|418.6|420.53|418.53|420.66|418.66|420.5|418.5|15
1722503940000|2024-08-01 09:19:00|420.54|418.54|420.42|418.42|420.54|418.54|420.41|418.41|21
1722503950000|2024-08-01 09:19:10|420.44|418.44|420.34|418.34|420.48|418.48|420.34|418.34|24
1722503960000|2024-08-01 09:19:20|420.35|418.35|420.09|418.09|420.4|418.4|420.08|418.08|11
1722503970000|2024-08-01 09:19:30|420.15|418.15|420.06|418.06|420.22|418.22|420.06|418.06|9
1722503980000|2024-08-01 09:19:40|420.05|418.05|420|418|420.09|418.09|419.99|417.99|18
1722503990000|2024-08-01 09:19:50|419.97|417.97|419.9|417.9|419.99|417.99|419.9|417.9|17
1722504000000|2024-08-01 09:20:00|419.92|417.92|420.1|418.1|420.16|418.16|419.92|417.92|15
1722504010000|2024-08-01 09:20:10|420.09|418.09|419.92|417.92|420.1|418.1|419.88|417.88|20
1722504020000|2024-08-01 09:20:20|419.91|417.91|419.88|417.88|419.93|417.93|419.88|417.88|19
1722504030000|2024-08-01 09:20:30|419.89|417.89|420.15|418.15|420.15|418.15|419.81|417.81|21
1722504040000|2024-08-01 09:20:40|420.16|418.16|420.25|418.25|420.25|418.25|420.13|418.13|11
1722504050000|2024-08-01 09:20:50|420.23|418.23|420.26|418.26|420.27|418.27|420.23|418.23|7
1722504060000|2024-08-01 09:21:00|420.32|418.32|420.44|418.44|420.48|418.48|420.32|418.32|14
1722504070000|2024-08-01 09:21:10|420.45|418.45|420.43|418.43|420.55|418.55|420.41|418.41|16
1722504080000|2024-08-01 09:21:20|420.45|418.45|420.4|418.4|420.45|418.45|420.37|418.37|20
1722504090000|2024-08-01 09:21:30|420.43|418.43|420.31|418.31|420.43|418.43|420.31|418.31|14
1722504100000|2024-08-01 09:21:40|420.34|418.34|420.21|418.21|420.4|418.4|420.2|418.2|17
1722504110000|2024-08-01 09:21:50|420.19|418.19|420.29|418.29|420.29|418.29|420.07|418.07|21
1722504120000|2024-08-01 09:22:00|420.31|418.31|420.51|418.51|420.53|418.53|420.25|418.25|20
1722504130000|2024-08-01 09:22:10|420.5|418.5|420.55|418.55|420.55|418.55|420.5|418.5|14
1722504140000|2024-08-01 09:22:20|420.52|418.52|420.52|418.52|420.55|418.55|420.46|418.46|12
1722504150000|2024-08-01 09:22:30|420.48|418.48|420.51|418.51|420.51|418.51|420.47|418.47|7
1722504160000|2024-08-01 09:22:40|420.54|418.54|420.57|418.57|420.6|418.6|420.54|418.54|12
1722504170000|2024-08-01 09:22:50|420.58|418.58|420.56|418.56|420.6|418.6|420.53|418.53|11
1722504180000|2024-08-01 09:23:00|420.57|418.57|420.52|418.52|420.57|418.57|420.49|418.49|17
1722504190000|2024-08-01 09:23:10|420.55|418.55|420.59|418.59|420.59|418.59|420.53|418.53|18
1722504200000|2024-08-01 09:23:20|420.53|418.53|420.58|418.58|420.59|418.59|420.53|418.53|8
1722504210000|2024-08-01 09:23:30|420.57|418.57|420.53|418.53|420.58|418.58|420.52|418.52|17
1722504220000|2024-08-01 09:23:40|420.54|418.54|420.53|418.53|420.57|418.57|420.49|418.49|14
1722504230000|2024-08-01 09:23:50|420.52|418.52|420.5|418.5|420.54|418.54|420.5|418.5|10
1722504240000|2024-08-01 09:24:00|420.49|418.49|420.63|418.63|420.63|418.63|420.49|418.49|15
1722504250000|2024-08-01 09:24:10|420.66|418.66|420.54|418.54|420.66|418.66|420.53|418.53|17
1722504260000|2024-08-01 09:24:20|420.55|418.55|420.57|418.57|420.6|418.6|420.53|418.53|19
1722504270000|2024-08-01 09:24:30|420.55|418.55|420.29|418.29|420.55|418.55|420.26|418.26|11
1722504280000|2024-08-01 09:24:40|420.3|418.3|420.24|418.24|420.34|418.34|420.24|418.24|18
1722504290000|2024-08-01 09:24:50|420.26|418.26|420.25|418.25|420.31|418.31|420.21|418.21|17
1722504300000|2024-08-01 09:25:00|420.37|418.37|420.48|418.48|420.52|418.52|420.37|418.37|13
1722504310000|2024-08-01 09:25:10|420.47|418.47|420.53|418.53|420.53|418.53|420.47|418.47|7
1722504320000|2024-08-01 09:25:20|420.5|418.5|420.5|418.5|420.52|418.52|420.48|418.48|6
1722504330000|2024-08-01 09:25:30|420.51|418.51|420.41|418.41|420.55|418.55|420.38|418.38|19
1722504340000|2024-08-01 09:25:40|420.37|418.37|420.08|418.08|420.38|418.38|420.08|418.08|18
1722504350000|2024-08-01 09:25:50|420.07|418.07|420|418|420.07|418.07|420|418|13
1722504360000|2024-08-01 09:26:00|419.99|417.99|419.97|417.97|420.04|418.04|419.97|417.97|12
1722504370000|2024-08-01 09:26:10|419.98|417.98|419.62|417.62|419.99|417.99|419.62|417.62|19
1722504380000|2024-08-01 09:26:20|419.5|417.5|419.36|417.36|419.5|417.5|419.34|417.34|15
1722504390000|2024-08-01 09:26:30|419.33|417.33|419.29|417.29|419.35|417.35|419.28|417.28|8
1722504400000|2024-08-01 09:26:40|419.28|417.28|419.31|417.31|419.33|417.33|419.27|417.27|8
1722504410000|2024-08-01 09:26:50|419.33|417.33|419.31|417.31|419.35|417.35|419.31|417.31|11
1722504420000|2024-08-01 09:27:00|419.32|417.32|419.17|417.17|419.41|417.41|419.17|417.17|22
1722504430000|2024-08-01 09:27:10|419.19|417.19|419.17|417.17|419.2|417.2|419.14|417.14|10
1722504440000|2024-08-01 09:27:20|419.18|417.18|419.31|417.31|419.31|417.31|419.18|417.18|10
1722504450000|2024-08-01 09:27:30|419.28|417.28|419.26|417.26|419.3|417.3|419.24|417.24|11
1722504460000|2024-08-01 09:27:40|419.25|417.25|419.16|417.16|419.27|417.27|419.07|417.07|14
1722504470000|2024-08-01 09:27:50|419.14|417.14|419.18|417.18|419.18|417.18|419.1|417.1|15
1722504480000|2024-08-01 09:28:00|419.14|417.14|419.21|417.21|419.24|417.24|419.14|417.14|11
1722504490000|2024-08-01 09:28:10|419.22|417.22|419.17|417.17|419.22|417.22|419.17|417.17|6
1722504500000|2024-08-01 09:28:20|419.18|417.18|419.18|417.18|419.18|417.18|419.18|417.18|1
1722504520000|2024-08-01 09:28:40|419.16|417.16|419.18|417.18|419.18|417.18|419.16|417.16|2
1722504530000|2024-08-01 09:28:50|419.15|417.15|419.16|417.16|419.18|417.18|419.14|417.14|5
1722504540000|2024-08-01 09:29:00|419.17|417.17|419.14|417.14|419.17|417.17|419.14|417.14|5
1722504550000|2024-08-01 09:29:10|419.15|417.15|419.05|417.05|419.2|417.2|419.05|417.05|12
1722504560000|2024-08-01 09:29:20|419.06|417.06|418.9|416.9|419.06|417.06|418.87|416.87|15
1722504570000|2024-08-01 09:29:30|418.89|416.89|418.9|416.9|418.9|416.9|418.84|416.84|6
1722504580000|2024-08-01 09:29:40|418.93|416.93|419|417|419|417|418.93|416.93|3
1722504590000|2024-08-01 09:29:50|418.99|416.99|418.75|416.75|418.99|416.99|418.75|416.75|15
1722504600000|2024-08-01 09:30:00|418.74|416.74|418.58|416.58|419.39|417.39|418.39|416.39|33
1722504610000|2024-08-01 09:30:10|418.6|416.6|418.51|416.51|418.68|416.68|418.51|416.51|21
1722504620000|2024-08-01 09:30:20|418.53|416.53|418.15|416.15|418.53|416.53|418.15|416.15|12
1722504630000|2024-08-01 09:30:30|418.1|416.1|417.94|415.94|418.11|416.11|417.94|415.94|19
1722504640000|2024-08-01 09:30:40|417.83|415.83|417.61|415.61|417.85|415.85|417.61|415.61|13
1722504650000|2024-08-01 09:30:50|417.58|415.58|417.62|415.62|417.69|415.69|417.57|415.57|12
1722504660000|2024-08-01 09:31:00|417.61|415.61|417.23|415.23|417.64|415.64|417.23|415.23|25
1722504670000|2024-08-01 09:31:10|417.32|415.32|417.72|415.72|417.72|415.72|417.31|415.31|21
1722504680000|2024-08-01 09:31:20|417.73|415.73|417.79|415.79|417.79|415.79|417.73|415.73|9
1722504690000|2024-08-01 09:31:30|417.8|415.8|417.59|415.59|417.8|415.8|417.48|415.48|19
1722504700000|2024-08-01 09:31:40|417.55|415.55|417.58|415.58|417.58|415.58|417.52|415.52|12
1722504710000|2024-08-01 09:31:50|417.59|415.59|417.64|415.64|417.73|415.73|417.56|415.56|15
1722504720000|2024-08-01 09:32:00|417.57|415.57|417.5|415.5|417.57|415.57|417.5|415.5|13
1722504730000|2024-08-01 09:32:10|417.51|415.51|417.54|415.54|417.58|415.58|417.49|415.49|22
1722504740000|2024-08-01 09:32:20|417.55|415.55|417.73|415.73|417.73|415.73|417.53|415.53|12
1722504750000|2024-08-01 09:32:30|417.72|415.72|417.75|415.75|417.75|415.75|417.72|415.72|10
1722504760000|2024-08-01 09:32:40|417.76|415.76|417.79|415.79|417.79|415.79|417.76|415.76|3
1722504770000|2024-08-01 09:32:50|417.78|415.78|417.79|415.79|417.79|415.79|417.76|415.76|9
1722504780000|2024-08-01 09:33:00|417.8|415.8|417.73|415.73|417.8|415.8|417.72|415.72|5
1722504790000|2024-08-01 09:33:10|417.74|415.74|417.77|415.77|417.77|415.77|417.72|415.72|19
1722504800000|2024-08-01 09:33:20|417.79|415.79|417.77|415.77|417.79|415.79|417.76|415.76|4
1722504810000|2024-08-01 09:33:30|417.79|415.79|417.81|415.81|417.81|415.81|417.78|415.78|4
1722504820000|2024-08-01 09:33:40|417.82|415.82|417.86|415.86|417.86|415.86|417.82|415.82|7
1722504830000|2024-08-01 09:33:50|417.88|415.88|417.96|415.96|417.96|415.96|417.88|415.88|3
1722504840000|2024-08-01 09:34:00|417.92|415.92|417.96|415.96|417.96|415.96|417.92|415.92|4
1722504860000|2024-08-01 09:34:20|417.94|415.94|418.03|416.03|418.03|416.03|417.94|415.94|4
1722504870000|2024-08-01 09:34:30|418.02|416.02|418|416|418.03|416.03|417.97|415.97|12
1722504880000|2024-08-01 09:34:40|417.95|415.95|417.97|415.97|417.97|415.97|417.94|415.94|8
1722504890000|2024-08-01 09:34:50|417.94|415.94|417.87|415.87|418.1|416.1|417.81|415.81|15
1722504900000|2024-08-01 09:35:00|417.85|415.85|417.71|415.71|417.86|415.86|417.71|415.71|17
1722504930000|2024-08-01 09:35:30|417.8|415.8|417.87|415.87|417.87|415.87|417.8|415.8|9
1722504940000|2024-08-01 09:35:40|417.88|415.88|417.83|415.83|417.89|415.89|417.77|415.77|20
1722504950000|2024-08-01 09:35:50|417.82|415.82|417.63|415.63|417.83|415.83|417.62|415.62|18
1722504960000|2024-08-01 09:36:00|417.64|415.64|417.75|415.75|417.75|415.75|417.63|415.63|25
1722504970000|2024-08-01 09:36:10|417.73|415.73|417.7|415.7|417.75|415.75|417.7|415.7|16
1722504980000|2024-08-01 09:36:20|417.65|415.65|417.8|415.8|417.84|415.84|417.65|415.65|10
1722504990000|2024-08-01 09:36:30|417.79|415.79|417.77|415.77|417.79|415.79|417.76|415.76|7
1722505010000|2024-08-01 09:36:50|417.82|415.82|417.81|415.81|417.86|415.86|417.81|415.81|3
1722505020000|2024-08-01 09:37:00|417.79|415.79|417.69|415.69|417.85|415.85|417.66|415.66|10
1722505030000|2024-08-01 09:37:10|417.55|415.55|417.37|415.37|417.61|415.61|417.36|415.36|10
1722505040000|2024-08-01 09:37:20|417.35|415.35|417.26|415.26|417.35|415.35|417.22|415.22|17
1722505050000|2024-08-01 09:37:30|417.23|415.23|417.13|415.13|417.23|415.23|417.12|415.12|16
1722505060000|2024-08-01 09:37:40|417.15|415.15|417.07|415.07|417.16|415.16|416.99|414.99|13
1722505070000|2024-08-01 09:37:50|417.06|415.06|416.97|414.97|417.06|415.06|416.97|414.97|16
1722505080000|2024-08-01 09:38:00|416.95|414.95|416.94|414.94|417.11|415.11|416.94|414.94|15
1722505090000|2024-08-01 09:38:10|416.93|414.93|417.03|415.03|417.05|415.05|416.93|414.93|6
1722505100000|2024-08-01 09:38:20|416.99|414.99|416.83|414.83|417.01|415.01|416.82|414.82|13
1722505120000|2024-08-01 09:38:40|416.77|414.77|416.81|414.81|416.82|414.82|416.77|414.77|4
1722505130000|2024-08-01 09:38:50|416.79|414.79|416.77|414.77|416.81|414.81|416.77|414.77|8
1722505140000|2024-08-01 09:39:00|416.78|414.78|416.66|414.66|416.78|414.78|416.66|414.66|11
1722505150000|2024-08-01 09:39:10|416.69|414.69|416.68|414.68|416.69|414.69|416.66|414.66|8
1722505160000|2024-08-01 09:39:20|416.67|414.67|416.67|414.67|416.67|414.67|416.67|414.67|1
1722505170000|2024-08-01 09:39:30|416.68|414.68|416.67|414.67|416.72|414.72|416.67|414.67|7
1722505180000|2024-08-01 09:39:40|416.62|414.62|416.59|414.59|416.62|414.62|416.59|414.59|10
1722505190000|2024-08-01 09:39:50|416.58|414.58|416.49|414.49|416.58|414.58|416.49|414.49|9
1722505200000|2024-08-01 09:40:00|416.46|414.46|416.38|414.38|416.54|414.54|416.37|414.37|14
1722505210000|2024-08-01 09:40:10|416.37|414.37|416.38|414.38|416.38|414.38|416.35|414.35|11
1722505220000|2024-08-01 09:40:20|416.37|414.37|416.38|414.38|416.38|414.38|416.35|414.35|11
1722505230000|2024-08-01 09:40:30|416.39|414.39|416.6|414.6|416.61|414.61|416.39|414.39|12
1722505240000|2024-08-01 09:40:40|416.61|414.61|416.7|414.7|416.71|414.71|416.61|414.61|8
1722505250000|2024-08-01 09:40:50|416.71|414.71|416.7|414.7|416.71|414.71|416.69|414.69|8
1722505260000|2024-08-01 09:41:00|416.71|414.71|416.69|414.69|416.71|414.71|416.69|414.69|4
1722505270000|2024-08-01 09:41:10|416.68|414.68|416.38|414.38|416.69|414.69|416.34|414.34|14
1722505280000|2024-08-01 09:41:20|416.36|414.36|416.39|414.39|416.39|414.39|416.35|414.35|10
1722505290000|2024-08-01 09:41:30|416.4|414.4|416.59|414.59|416.62|414.62|416.4|414.4|6
1722505300000|2024-08-01 09:41:40|416.58|414.58|416.46|414.46|416.62|414.62|416.43|414.43|14
1722505310000|2024-08-01 09:41:50|416.45|414.45|416.46|414.46|416.46|414.46|416.45|414.45|2
1722505320000|2024-08-01 09:42:00|416.45|414.45|416.35|414.35|416.45|414.45|416.35|414.35|10
1722505330000|2024-08-01 09:42:10|416.36|414.36|416.36|414.36|416.36|414.36|416.36|414.36|1
1722505340000|2024-08-01 09:42:20|416.4|414.4|416.44|414.44|416.44|414.44|416.4|414.4|2
1722505350000|2024-08-01 09:42:30|416.5|414.5|416.53|414.53|416.55|414.55|416.46|414.46|11
1722505360000|2024-08-01 09:42:40|416.54|414.54|416.33|414.33|416.54|414.54|416.32|414.32|16
1722505370000|2024-08-01 09:42:50|416.35|414.35|416.36|414.36|416.37|414.37|416.33|414.33|9
1722505380000|2024-08-01 09:43:00|416.35|414.35|416.34|414.34|416.35|414.35|416.32|414.32|4
1722505390000|2024-08-01 09:43:10|416.29|414.29|416.31|414.31|416.31|414.31|416.29|414.29|2
1722505400000|2024-08-01 09:43:20|416.3|414.3|416.27|414.27|416.32|414.32|416.26|414.26|15
1722505410000|2024-08-01 09:43:30|416.28|414.28|416.14|414.14|416.28|414.28|416.11|414.11|9
1722505420000|2024-08-01 09:43:40|416.15|414.15|416.12|414.12|416.15|414.15|416.11|414.11|15
1722505430000|2024-08-01 09:43:50|416.1|414.1|416.05|414.05|416.1|414.1|416.04|414.04|5
1722505440000|2024-08-01 09:44:00|416.06|414.06|416.28|414.28|416.28|414.28|416.06|414.06|13
1722505450000|2024-08-01 09:44:10|416.36|414.36|416.39|414.39|416.39|414.39|416.36|414.36|2
1722505460000|2024-08-01 09:44:20|416.59|414.59|416.64|414.64|416.64|414.64|416.59|414.59|6
1722505470000|2024-08-01 09:44:30|416.59|414.59|416.47|414.47|416.6|414.6|416.47|414.47|7
1722505480000|2024-08-01 09:44:40|416.49|414.49|416.33|414.33|416.49|414.49|416.33|414.33|10
1722505490000|2024-08-01 09:44:50|416.43|414.43|416.43|414.43|416.43|414.43|416.43|414.43|1
1722505500000|2024-08-01 09:45:00|416.48|414.48|416.53|414.53|416.53|414.53|416.48|414.48|10
1722505520000|2024-08-01 09:45:20|416.52|414.52|416.6|414.6|416.61|414.61|416.48|414.48|14
1722505530000|2024-08-01 09:45:30|416.59|414.59|416.44|414.44|416.59|414.59|416.43|414.43|16
1722505540000|2024-08-01 09:45:40|416.43|414.43|416.21|414.21|416.45|414.45|416.21|414.21|15
1722505550000|2024-08-01 09:45:50|416.18|414.18|416.21|414.21|416.21|414.21|416.14|414.14|9
1722505560000|2024-08-01 09:46:00|416.19|414.19|416.26|414.26|416.26|414.26|416.18|414.18|5
1722505570000|2024-08-01 09:46:10|416.29|414.29|416.44|414.44|416.44|414.44|416.29|414.29|15
1722505580000|2024-08-01 09:46:20|416.45|414.45|416.8|414.8|416.8|414.8|416.45|414.45|5
1722505590000|2024-08-01 09:46:30|416.79|414.79|416.7|414.7|416.79|414.79|416.66|414.66|10
1722505600000|2024-08-01 09:46:40|416.71|414.71|416.68|414.68|416.71|414.71|416.68|414.68|3
1722505610000|2024-08-01 09:46:50|416.7|414.7|416.71|414.71|416.71|414.71|416.65|414.65|8
1722505620000|2024-08-01 09:47:00|416.69|414.69|416.63|414.63|416.69|414.69|416.62|414.62|13
1722505630000|2024-08-01 09:47:10|416.64|414.64|416.46|414.46|416.64|414.64|416.46|414.46|7
1722505650000|2024-08-01 09:47:30|416.34|414.34|416.23|414.23|416.36|414.36|416.22|414.22|6
1722505660000|2024-08-01 09:47:40|416.24|414.24|416.23|414.23|416.26|414.26|416.21|414.21|17
1722505670000|2024-08-01 09:47:50|416.21|414.21|416.06|414.06|416.22|414.22|416.03|414.03|7
1722505680000|2024-08-01 09:48:00|416.05|414.05|416.16|414.16|416.16|414.16|416.04|414.04|12
1722505690000|2024-08-01 09:48:10|416.15|414.15|416.16|414.16|416.16|414.16|416.14|414.14|3
1722505710000|2024-08-01 09:48:30|416.12|414.12|416.16|414.16|416.16|414.16|416.12|414.12|5
1722505720000|2024-08-01 09:48:40|416.14|414.14|416.06|414.06|416.14|414.14|416.05|414.05|11
1722505730000|2024-08-01 09:48:50|416.07|414.07|415.55|413.55|416.08|414.08|415.55|413.55|21
1722505740000|2024-08-01 09:49:00|415.54|413.54|415.62|413.62|415.69|413.69|415.54|413.54|16
1722505750000|2024-08-01 09:49:10|415.63|413.63|415.7|413.7|415.71|413.71|415.63|413.63|17
1722505760000|2024-08-01 09:49:20|415.71|413.71|415.5|413.5|415.71|413.71|415.47|413.47|11
1722505770000|2024-08-01 09:49:30|415.51|413.51|415.49|413.49|415.51|413.51|415.47|413.47|6
1722505780000|2024-08-01 09:49:40|415.5|413.5|415.42|413.42|415.5|413.5|415.41|413.41|14
1722505790000|2024-08-01 09:49:50|415.43|413.43|415.59|413.59|415.59|413.59|415.42|413.42|6
1722505800000|2024-08-01 09:50:00|415.57|413.57|415.65|413.65|415.65|413.65|415.55|413.55|13
1722505810000|2024-08-01 09:50:10|415.56|413.56|415.41|413.41|415.61|413.61|415.41|413.41|15
1722505820000|2024-08-01 09:50:20|415.42|413.42|415.46|413.46|415.5|413.5|415.38|413.38|21
1722505830000|2024-08-01 09:50:30|415.41|413.41|415.45|413.45|415.45|413.45|415.41|413.41|7
1722505840000|2024-08-01 09:50:40|415.49|413.49|415.73|413.73|415.78|413.78|415.49|413.49|19
1722505850000|2024-08-01 09:50:50|415.75|413.75|415.83|413.83|415.83|413.83|415.73|413.73|17
1722505860000|2024-08-01 09:51:00|415.78|413.78|415.83|413.83|415.83|413.83|415.78|413.78|3
1722505880000|2024-08-01 09:51:20|415.84|413.84|415.97|413.97|415.97|413.97|415.84|413.84|2
1722505890000|2024-08-01 09:51:30|416.02|414.02|416.41|414.41|416.41|414.41|416.02|414.02|5
1722505900000|2024-08-01 09:51:40|416.42|414.42|416.3|414.3|416.42|414.42|416.3|414.3|5
1722505910000|2024-08-01 09:51:50|416.39|414.39|416.39|414.39|416.4|414.4|416.36|414.36|5
1722505920000|2024-08-01 09:52:00|416.4|414.4|416.25|414.25|416.4|414.4|416.21|414.21|11
1722505930000|2024-08-01 09:52:10|416.26|414.26|416.41|414.41|416.41|414.41|416.26|414.26|4
1722505950000|2024-08-01 09:52:30|416.44|414.44|416.44|414.44|416.44|414.44|416.44|414.44|1
1722505970000|2024-08-01 09:52:50|416.6|414.6|416.6|414.6|416.6|414.6|416.6|414.6|1
1722505980000|2024-08-01 09:53:00|416.61|414.61|416.61|414.61|416.61|414.61|416.61|414.61|1
1722505990000|2024-08-01 09:53:10|416.51|414.51|416.61|414.61|416.61|414.61|416.51|414.51|6
1722506000000|2024-08-01 09:53:20|416.57|414.57|416.61|414.61|416.61|414.61|416.57|414.57|2
1722506010000|2024-08-01 09:53:30|416.73|414.73|416.79|414.79|416.84|414.84|416.73|414.73|7
1722506020000|2024-08-01 09:53:40|416.8|414.8|416.76|414.76|416.82|414.82|416.76|414.76|10
1722506030000|2024-08-01 09:53:50|416.79|414.79|416.81|414.81|416.81|414.81|416.79|414.79|3
1722506040000|2024-08-01 09:54:00|416.73|414.73|416.81|414.81|416.81|414.81|416.7|414.7|7
1722506050000|2024-08-01 09:54:10|416.74|414.74|416.81|414.81|416.81|414.81|416.74|414.74|7
1722506060000|2024-08-01 09:54:20|416.74|414.74|416.78|414.78|416.78|414.78|416.74|414.74|5
1722506070000|2024-08-01 09:54:30|416.7|414.7|416.73|414.73|416.73|414.73|416.68|414.68|8
1722506080000|2024-08-01 09:54:40|416.75|414.75|416.8|414.8|416.82|414.82|416.7|414.7|13
1722506090000|2024-08-01 09:54:50|416.76|414.76|416.76|414.76|416.78|414.78|416.74|414.74|6
1722506100000|2024-08-01 09:55:00|416.77|414.77|416.71|414.71|416.81|414.81|416.71|414.71|4
1722506110000|2024-08-01 09:55:10|416.69|414.69|416.51|414.51|416.69|414.69|416.49|414.49|11
1722506120000|2024-08-01 09:55:20|416.52|414.52|416.58|414.58|416.58|414.58|416.5|414.5|12
1722506130000|2024-08-01 09:55:30|416.59|414.59|416.55|414.55|416.59|414.59|416.47|414.47|10
1722506140000|2024-08-01 09:55:40|416.52|414.52|416.53|414.53|416.57|414.57|416.49|414.49|11
1722506150000|2024-08-01 09:55:50|416.54|414.54|416.48|414.48|416.57|414.57|416.48|414.48|13
1722506160000|2024-08-01 09:56:00|416.51|414.51|416.57|414.57|416.57|414.57|416.51|414.51|8
1722506170000|2024-08-01 09:56:10|416.52|414.52|416.57|414.57|416.57|414.57|416.52|414.52|2
1722506180000|2024-08-01 09:56:20|416.65|414.65|416.77|414.77|416.77|414.77|416.65|414.65|7
1722506190000|2024-08-01 09:56:30|416.76|414.76|416.76|414.76|416.77|414.77|416.74|414.74|6
1722506200000|2024-08-01 09:56:40|416.78|414.78|416.89|414.89|416.89|414.89|416.74|414.74|5
1722506220000|2024-08-01 09:57:00|417.04|415.04|417.01|415.01|417.06|415.06|417.01|415.01|6
1722506230000|2024-08-01 09:57:10|417.06|415.06|417.04|415.04|417.08|415.08|417.03|415.03|10
1722506240000|2024-08-01 09:57:20|417.02|415.02|417|415|417.07|415.07|416.93|414.93|12
1722506250000|2024-08-01 09:57:30|417.01|415.01|417.18|415.18|417.18|415.18|417.01|415.01|10
1722506260000|2024-08-01 09:57:40|417.19|415.19|417.35|415.35|417.35|415.35|417.19|415.19|6
1722506270000|2024-08-01 09:57:50|417.39|415.39|417.27|415.27|417.43|415.43|417.26|415.26|11
1722506280000|2024-08-01 09:58:00|417.21|415.21|417.19|415.19|417.22|415.22|417.15|415.15|10
1722506290000|2024-08-01 09:58:10|417.2|415.2|417.21|415.21|417.24|415.24|417.16|415.16|16
1722506300000|2024-08-01 09:58:20|417.22|415.22|417.12|415.12|417.23|415.23|417.12|415.12|10
1722506310000|2024-08-01 09:58:30|417.13|415.13|417.11|415.11|417.13|415.13|417.07|415.07|12
1722506320000|2024-08-01 09:58:40|417.09|415.09|417.13|415.13|417.15|415.15|417.09|415.09|11
1722506330000|2024-08-01 09:58:50|417.07|415.07|417.17|415.17|417.17|415.17|417.05|415.05|13
1722506340000|2024-08-01 09:59:00|417.14|415.14|417.08|415.08|417.16|415.16|417.08|415.08|11
1722506350000|2024-08-01 09:59:10|417.07|415.07|417.11|415.11|417.11|415.11|417.03|415.03|6
1722506360000|2024-08-01 09:59:20|417.09|415.09|417.05|415.05|417.16|415.16|417.05|415.05|9
1722506370000|2024-08-01 09:59:30|417.07|415.07|417.12|415.12|417.12|415.12|417.06|415.06|9
1722506380000|2024-08-01 09:59:40|417.08|415.08|417.1|415.1|417.12|415.12|417.06|415.06|14
1722506390000|2024-08-01 09:59:50|417.14|415.14|417.15|415.15|417.2|415.2|417.14|415.14|12
1722506400000|2024-08-01 10:00:00|417.14|415.14|417.34|415.34|417.34|415.34|417.08|415.08|22
1722506410000|2024-08-01 10:00:10|417.32|415.32|417.23|415.23|417.34|415.34|417.23|415.23|14
1722506420000|2024-08-01 10:00:20|417.25|415.25|417.23|415.23|417.25|415.25|417.17|415.17|12
1722506430000|2024-08-01 10:00:30|417.24|415.24|417.38|415.38|417.4|415.4|417.24|415.24|12
1722506440000|2024-08-01 10:00:40|417.4|415.4|417.52|415.52|417.52|415.52|417.4|415.4|8
1722506450000|2024-08-01 10:00:50|417.53|415.53|417.63|415.63|417.63|415.63|417.51|415.51|12
1722506460000|2024-08-01 10:01:00|417.64|415.64|417.8|415.8|417.82|415.82|417.61|415.61|26
1722506470000|2024-08-01 10:01:10|417.77|415.77|417.73|415.73|417.8|415.8|417.72|415.72|18
1722506480000|2024-08-01 10:01:20|417.72|415.72|417.78|415.78|417.82|415.82|417.72|415.72|17
1722506490000|2024-08-01 10:01:30|417.8|415.8|417.66|415.66|417.81|415.81|417.66|415.66|13
1722506500000|2024-08-01 10:01:40|417.67|415.67|417.58|415.58|417.67|415.67|417.57|415.57|6
1722506510000|2024-08-01 10:01:50|417.55|415.55|417.33|415.33|417.55|415.55|417.33|415.33|12
1722506520000|2024-08-01 10:02:00|417.28|415.28|417.2|415.2|417.32|415.32|417.2|415.2|16
1722506530000|2024-08-01 10:02:10|417.21|415.21|417.37|415.37|417.41|415.41|417.18|415.18|16
1722506540000|2024-08-01 10:02:20|417.34|415.34|417.45|415.45|417.5|415.5|417.34|415.34|18
1722506550000|2024-08-01 10:02:30|417.46|415.46|417.62|415.62|417.64|415.64|417.46|415.46|19
1722506560000|2024-08-01 10:02:40|417.61|415.61|417.71|415.71|417.73|415.73|417.61|415.61|10
1722506570000|2024-08-01 10:02:50|417.74|415.74|417.74|415.74|417.76|415.76|417.59|415.59|14
1722506580000|2024-08-01 10:03:00|417.7|415.7|417.83|415.83|417.87|415.87|417.7|415.7|22
1722506590000|2024-08-01 10:03:10|417.86|415.86|417.81|415.81|417.86|415.86|417.77|415.77|14
1722506600000|2024-08-01 10:03:20|417.82|415.82|417.81|415.81|417.82|415.82|417.76|415.76|9
1722506610000|2024-08-01 10:03:30|417.83|415.83|417.83|415.83|417.84|415.84|417.81|415.81|6
1722506620000|2024-08-01 10:03:40|417.84|415.84|417.8|415.8|417.9|415.9|417.79|415.79|11
1722506630000|2024-08-01 10:03:50|417.79|415.79|417.69|415.69|417.8|415.8|417.69|415.69|9
1722506640000|2024-08-01 10:04:00|417.58|415.58|417.56|415.56|417.58|415.58|417.56|415.56|2
1722506650000|2024-08-01 10:04:10|417.55|415.55|417.51|415.51|417.55|415.55|417.47|415.47|11
1722506660000|2024-08-01 10:04:20|417.46|415.46|417.41|415.41|417.46|415.46|417.41|415.41|6
1722506670000|2024-08-01 10:04:30|417.42|415.42|417.42|415.42|417.42|415.42|417.42|415.42|1
1722506690000|2024-08-01 10:04:50|417.41|415.41|416.98|414.98|417.41|415.41|416.98|414.98|6
1722506700000|2024-08-01 10:05:00|416.96|414.96|417.22|415.22|417.26|415.26|416.96|414.96|19
1722506710000|2024-08-01 10:05:10|417.23|415.23|417.49|415.49|417.49|415.49|417.23|415.23|4
1722506720000|2024-08-01 10:05:20|417.52|415.52|417.52|415.52|417.57|415.57|417.52|415.52|6
1722506730000|2024-08-01 10:05:30|417.53|415.53|417.64|415.64|417.64|415.64|417.53|415.53|8
1722506740000|2024-08-01 10:05:40|417.65|415.65|417.65|415.65|417.66|415.66|417.64|415.64|4
1722506750000|2024-08-01 10:05:50|417.66|415.66|417.6|415.6|417.68|415.68|417.57|415.57|12
1722506760000|2024-08-01 10:06:00|417.58|415.58|417.75|415.75|417.76|415.76|417.58|415.58|22
1722506770000|2024-08-01 10:06:10|417.76|415.76|417.72|415.72|417.79|415.79|417.69|415.69|20
1722506780000|2024-08-01 10:06:20|417.7|415.7|417.77|415.77|417.79|415.79|417.7|415.7|20
1722506790000|2024-08-01 10:06:30|417.75|415.75|417.68|415.68|417.77|415.77|417.67|415.67|17
1722506800000|2024-08-01 10:06:40|417.66|415.66|417.68|415.68|417.73|415.73|417.64|415.64|20
1722506810000|2024-08-01 10:06:50|417.67|415.67|417.68|415.68|417.7|415.7|417.64|415.64|14
1722506820000|2024-08-01 10:07:00|417.7|415.7|417.82|415.82|417.82|415.82|417.65|415.65|21
1722506830000|2024-08-01 10:07:10|417.81|415.81|417.81|415.81|417.85|415.85|417.8|415.8|15
1722506840000|2024-08-01 10:07:20|417.82|415.82|417.95|415.95|417.95|415.95|417.82|415.82|11
1722506850000|2024-08-01 10:07:30|417.96|415.96|417.97|415.97|417.97|415.97|417.86|415.86|22
1722506860000|2024-08-01 10:07:40|418.01|416.01|417.98|415.98|418.07|416.07|417.96|415.96|16
1722506870000|2024-08-01 10:07:50|417.99|415.99|417.78|415.78|418|416|417.72|415.72|23
1722506880000|2024-08-01 10:08:00|417.75|415.75|417.8|415.8|417.88|415.88|417.75|415.75|18
1722506890000|2024-08-01 10:08:10|417.79|415.79|417.77|415.77|417.8|415.8|417.76|415.76|14
1722506900000|2024-08-01 10:08:20|417.78|415.78|417.8|415.8|417.8|415.8|417.77|415.77|6
1722506910000|2024-08-01 10:08:30|417.88|415.88|417.87|415.87|417.88|415.88|417.82|415.82|20
1722506920000|2024-08-01 10:08:40|417.89|415.89|417.95|415.95|417.97|415.97|417.89|415.89|16
1722506930000|2024-08-01 10:08:50|417.96|415.96|417.97|415.97|417.98|415.98|417.96|415.96|10
1722506940000|2024-08-01 10:09:00|417.99|415.99|417.86|415.86|417.99|415.99|417.84|415.84|13
1722506950000|2024-08-01 10:09:10|417.85|415.85|417.79|415.79|417.87|415.87|417.79|415.79|11
1722506970000|2024-08-01 10:09:30|417.82|415.82|417.79|415.79|417.82|415.82|417.79|415.79|6
1722506980000|2024-08-01 10:09:40|417.81|415.81|417.98|415.98|417.98|415.98|417.81|415.81|11
1722506990000|2024-08-01 10:09:50|418|416|418.05|416.05|418.07|416.07|418|416|8
1722507000000|2024-08-01 10:10:00|418.04|416.04|417.79|415.79|418.04|416.04|417.79|415.79|8
1722507020000|2024-08-01 10:10:20|417.81|415.81|417.79|415.79|417.81|415.81|417.79|415.79|6
1722507030000|2024-08-01 10:10:30|417.8|415.8|417.79|415.79|417.8|415.8|417.79|415.79|6
1722507040000|2024-08-01 10:10:40|417.8|415.8|417.89|415.89|417.9|415.9|417.8|415.8|15
1722507050000|2024-08-01 10:10:50|417.9|415.9|417.97|415.97|417.99|415.99|417.9|415.9|16
1722507060000|2024-08-01 10:11:00|417.99|415.99|417.99|415.99|417.99|415.99|417.93|415.93|16
1722507070000|2024-08-01 10:11:10|417.96|415.96|417.96|415.96|418.03|416.03|417.92|415.92|12
1722507080000|2024-08-01 10:11:20|417.94|415.94|418.02|416.02|418.03|416.03|417.93|415.93|16
1722507090000|2024-08-01 10:11:30|418.04|416.04|418.17|416.17|418.17|416.17|418.03|416.03|11
1722507100000|2024-08-01 10:11:40|418.18|416.18|418.33|416.33|418.35|416.35|418.17|416.17|21
1722507110000|2024-08-01 10:11:50|418.36|416.36|418.38|416.38|418.38|416.38|418.34|416.34|16
1722507120000|2024-08-01 10:12:00|418.39|416.39|418.39|416.39|418.4|416.4|418.36|416.36|13
1722507130000|2024-08-01 10:12:10|418.4|416.4|418.34|416.34|418.41|416.41|418.34|416.34|9
1722507140000|2024-08-01 10:12:20|418.35|416.35|418.44|416.44|418.44|416.44|418.35|416.35|12
1722507150000|2024-08-01 10:12:30|418.39|416.39|418.49|416.49|418.49|416.49|418.39|416.39|7
1722507160000|2024-08-01 10:12:40|418.5|416.5|418.83|416.83|418.83|416.83|418.5|416.5|11
1722507170000|2024-08-01 10:12:50|418.84|416.84|418.78|416.78|418.86|416.86|418.75|416.75|25
1722507180000|2024-08-01 10:13:00|418.77|416.77|418.7|416.7|418.78|416.78|418.69|416.69|17
1722507190000|2024-08-01 10:13:10|418.71|416.71|418.68|416.68|418.74|416.74|418.65|416.65|11
1722507200000|2024-08-01 10:13:20|418.67|416.67|418.65|416.65|418.69|416.69|418.62|416.62|17
1722507210000|2024-08-01 10:13:30|418.69|416.69|418.68|416.68|418.7|416.7|418.62|416.62|12
1722507220000|2024-08-01 10:13:40|418.67|416.67|418.69|416.69|418.69|416.69|418.65|416.65|10
1722507230000|2024-08-01 10:13:50|418.68|416.68|418.62|416.62|418.7|416.7|418.62|416.62|8
1722507240000|2024-08-01 10:14:00|418.65|416.65|418.64|416.64|418.66|416.66|418.61|416.61|10
1722507250000|2024-08-01 10:14:10|418.65|416.65|418.66|416.66|418.66|416.66|418.65|416.65|2
1722507260000|2024-08-01 10:14:20|418.67|416.67|418.65|416.65|418.68|416.68|418.64|416.64|6
1722507270000|2024-08-01 10:14:30|418.66|416.66|418.66|416.66|418.68|416.68|418.63|416.63|14
1722507280000|2024-08-01 10:14:40|418.67|416.67|418.58|416.58|418.67|416.67|418.58|416.58|10
1722507290000|2024-08-01 10:14:50|418.57|416.57|418.5|416.5|418.57|416.57|418.5|416.5|13
1722507300000|2024-08-01 10:15:00|418.49|416.49|418.4|416.4|418.59|416.59|418.4|416.4|9
1722507310000|2024-08-01 10:15:10|418.39|416.39|418.38|416.38|418.41|416.41|418.34|416.34|15
1722507320000|2024-08-01 10:15:20|418.37|416.37|418.31|416.31|418.38|416.38|418.29|416.29|19
1722507330000|2024-08-01 10:15:30|418.35|416.35|418.58|416.58|418.59|416.59|418.32|416.32|23
1722507340000|2024-08-01 10:15:40|418.57|416.57|418.66|416.66|418.67|416.67|418.57|416.57|17
1722507350000|2024-08-01 10:15:50|418.65|416.65|418.65|416.65|418.67|416.67|418.63|416.63|9
1722507360000|2024-08-01 10:16:00|418.64|416.64|418.52|416.52|418.64|416.64|418.46|416.46|18
1722507370000|2024-08-01 10:16:10|418.51|416.51|418.37|416.37|418.51|416.51|418.37|416.37|12
1722507380000|2024-08-01 10:16:20|418.41|416.41|418.42|416.42|418.42|416.42|418.35|416.35|6
1722507390000|2024-08-01 10:16:30|418.41|416.41|418.37|416.37|418.41|416.41|418.37|416.37|7
1722507400000|2024-08-01 10:16:40|418.4|416.4|418.54|416.54|418.54|416.54|418.4|416.4|13
1722507410000|2024-08-01 10:16:50|418.53|416.53|418.39|416.39|418.53|416.53|418.39|416.39|17
1722507420000|2024-08-01 10:17:00|418.38|416.38|418.31|416.31|418.38|416.38|418.3|416.3|10
1722507430000|2024-08-01 10:17:10|418.3|416.3|418.25|416.25|418.3|416.3|418.25|416.25|9
1722507440000|2024-08-01 10:17:20|418.28|416.28|418.34|416.34|418.34|416.34|418.24|416.24|9
1722507450000|2024-08-01 10:17:30|418.33|416.33|418.35|416.35|418.37|416.37|418.33|416.33|4
1722507470000|2024-08-01 10:17:50|418.34|416.34|418.32|416.32|418.35|416.35|418.3|416.3|10
1722507480000|2024-08-01 10:18:00|418.31|416.31|418.3|416.3|418.36|416.36|418.29|416.29|21
1722507490000|2024-08-01 10:18:10|418.33|416.33|418.32|416.32|418.34|416.34|418.29|416.29|15
1722507500000|2024-08-01 10:18:20|418.31|416.31|418.49|416.49|418.49|416.49|418.31|416.31|13
1722507510000|2024-08-01 10:18:30|418.48|416.48|418.48|416.48|418.59|416.59|418.45|416.45|17
1722507520000|2024-08-01 10:18:40|418.47|416.47|418.44|416.44|418.5|416.5|418.44|416.44|8
1722507530000|2024-08-01 10:18:50|418.46|416.46|418.52|416.52|418.52|416.52|418.44|416.44|10
1722507540000|2024-08-01 10:19:00|418.49|416.49|418.32|416.32|418.49|416.49|418.32|416.32|12
1722507550000|2024-08-01 10:19:10|418.31|416.31|418.32|416.32|418.35|416.35|418.29|416.29|9
1722507560000|2024-08-01 10:19:20|418.37|416.37|418.31|416.31|418.37|416.37|418.27|416.27|14
1722507570000|2024-08-01 10:19:30|418.3|416.3|418.56|416.56|418.56|416.56|418.29|416.29|23
1722507580000|2024-08-01 10:19:40|418.64|416.64|418.5|416.5|418.64|416.64|418.49|416.49|21
1722507590000|2024-08-01 10:19:50|418.51|416.51|418.55|416.55|418.57|416.57|418.5|416.5|17
1722507600000|2024-08-01 10:20:00|418.56|416.56|418.49|416.49|418.56|416.56|418.46|416.46|19
1722507610000|2024-08-01 10:20:10|418.5|416.5|418.42|416.42|418.53|416.53|418.39|416.39|17
1722507620000|2024-08-01 10:20:20|418.41|416.41|418.28|416.28|418.46|416.46|418.28|416.28|19
1722507630000|2024-08-01 10:20:30|418.3|416.3|418.39|416.39|418.41|416.41|418.3|416.3|17
1722507640000|2024-08-01 10:20:40|418.41|416.41|418.47|416.47|418.5|416.5|418.41|416.41|15
1722507650000|2024-08-01 10:20:50|418.46|416.46|418.33|416.33|418.47|416.47|418.33|416.33|9
1722507660000|2024-08-01 10:21:00|418.35|416.35|418.3|416.3|418.38|416.38|418.3|416.3|12
1722507670000|2024-08-01 10:21:10|418.31|416.31|418.31|416.31|418.37|416.37|418.29|416.29|16
1722507680000|2024-08-01 10:21:20|418.32|416.32|418.39|416.39|418.39|416.39|418.29|416.29|12
1722507690000|2024-08-01 10:21:30|418.38|416.38|418.22|416.22|418.38|416.38|418.18|416.18|19
1722507700000|2024-08-01 10:21:40|418.19|416.19|418.25|416.25|418.32|416.32|418.17|416.17|17
1722507710000|2024-08-01 10:21:50|418.22|416.22|418.19|416.19|418.22|416.22|418.19|416.19|4
1722507720000|2024-08-01 10:22:00|418.2|416.2|418.35|416.35|418.35|416.35|418.2|416.2|7
1722507730000|2024-08-01 10:22:10|418.38|416.38|418.49|416.49|418.49|416.49|418.38|416.38|8
1722507740000|2024-08-01 10:22:20|418.55|416.55|418.61|416.61|418.61|416.61|418.55|416.55|10
1722507750000|2024-08-01 10:22:30|418.62|416.62|418.7|416.7|418.7|416.7|418.62|416.62|3
1722507760000|2024-08-01 10:22:40|418.68|416.68|418.68|416.68|418.68|416.68|418.68|416.68|1
1722507770000|2024-08-01 10:22:50|418.69|416.69|418.7|416.7|418.74|416.74|418.69|416.69|9
1722507780000|2024-08-01 10:23:00|418.71|416.71|418.73|416.73|418.74|416.74|418.69|416.69|10
1722507790000|2024-08-01 10:23:10|418.75|416.75|418.76|416.76|418.76|416.76|418.7|416.7|14
1722507800000|2024-08-01 10:23:20|418.77|416.77|418.72|416.72|418.77|416.77|418.71|416.71|6
1722507810000|2024-08-01 10:23:30|418.73|416.73|418.69|416.69|418.73|416.73|418.64|416.64|7
1722507820000|2024-08-01 10:23:40|418.67|416.67|418.67|416.67|418.67|416.67|418.67|416.67|1
1722507830000|2024-08-01 10:23:50|418.68|416.68|418.72|416.72|418.74|416.74|418.68|416.68|9
1722507840000|2024-08-01 10:24:00|418.74|416.74|418.64|416.64|418.74|416.74|418.64|416.64|16
1722507850000|2024-08-01 10:24:10|418.65|416.65|418.73|416.73|418.74|416.74|418.65|416.65|8
1722507860000|2024-08-01 10:24:20|418.72|416.72|418.97|416.97|418.98|416.98|418.66|416.66|12
1722507870000|2024-08-01 10:24:30|418.98|416.98|418.96|416.96|418.99|416.99|418.94|416.94|7
1722507880000|2024-08-01 10:24:40|418.97|416.97|418.98|416.98|418.98|416.98|418.96|416.96|6
1722507890000|2024-08-01 10:24:50|418.99|416.99|418.95|416.95|418.99|416.99|418.94|416.94|8
1722507900000|2024-08-01 10:25:00|418.94|416.94|418.93|416.93|418.94|416.94|418.86|416.86|8
1722507910000|2024-08-01 10:25:10|418.94|416.94|418.89|416.89|418.94|416.94|418.87|416.87|7
1722507920000|2024-08-01 10:25:20|418.9|416.9|418.92|416.92|418.92|416.92|418.9|416.9|2
1722507930000|2024-08-01 10:25:30|418.91|416.91|418.92|416.92|418.92|416.92|418.89|416.89|6
1722507940000|2024-08-01 10:25:40|418.91|416.91|418.9|416.9|418.91|416.91|418.89|416.89|9
1722507950000|2024-08-01 10:25:50|418.91|416.91|418.91|416.91|418.93|416.93|418.91|416.91|8
1722507960000|2024-08-01 10:26:00|418.92|416.92|418.79|416.79|418.92|416.92|418.76|416.76|9
1722507970000|2024-08-01 10:26:10|418.78|416.78|418.74|416.74|418.79|416.79|418.73|416.73|12
1722507980000|2024-08-01 10:26:20|418.72|416.72|418.69|416.69|418.72|416.72|418.65|416.65|12
1722507990000|2024-08-01 10:26:30|418.68|416.68|418.64|416.64|418.69|416.69|418.64|416.64|14
1722508000000|2024-08-01 10:26:40|418.66|416.66|418.68|416.68|418.69|416.69|418.64|416.64|15
1722508010000|2024-08-01 10:26:50|418.67|416.67|418.64|416.64|418.67|416.67|418.64|416.64|12
1722508020000|2024-08-01 10:27:00|418.62|416.62|418.63|416.63|418.64|416.64|418.62|416.62|7
1722508030000|2024-08-01 10:27:10|418.61|416.61|418.64|416.64|418.64|416.64|418.61|416.61|12
1722508040000|2024-08-01 10:27:20|418.65|416.65|418.63|416.63|418.67|416.67|418.63|416.63|5
1722508050000|2024-08-01 10:27:30|418.64|416.64|418.64|416.64|418.66|416.66|418.63|416.63|10
1722508060000|2024-08-01 10:27:40|418.65|416.65|418.64|416.64|418.67|416.67|418.62|416.62|10
1722508070000|2024-08-01 10:27:50|418.66|416.66|418.61|416.61|418.66|416.66|418.6|416.6|11
1722508080000|2024-08-01 10:28:00|418.52|416.52|418.45|416.45|418.55|416.55|418.44|416.44|12
1722508090000|2024-08-01 10:28:10|418.5|416.5|418.38|416.38|418.5|416.5|418.37|416.37|8
1722508100000|2024-08-01 10:28:20|418.37|416.37|418.39|416.39|418.39|416.39|418.37|416.37|5
1722508110000|2024-08-01 10:28:30|418.38|416.38|418.36|416.36|418.38|416.38|418.36|416.36|4
1722508120000|2024-08-01 10:28:40|418.35|416.35|418.3|416.3|418.35|416.35|418.3|416.3|10
1722508130000|2024-08-01 10:28:50|418.29|416.29|418.32|416.32|418.32|416.32|418.29|416.29|4
1722508140000|2024-08-01 10:29:00|418.3|416.3|418.31|416.31|418.32|416.32|418.29|416.29|6
1722508150000|2024-08-01 10:29:10|418.3|416.3|418.3|416.3|418.31|416.31|418.3|416.3|3
1722508160000|2024-08-01 10:29:20|418.29|416.29|418.32|416.32|418.32|416.32|418.29|416.29|4
1722508180000|2024-08-01 10:29:40|418.3|416.3|418.42|416.42|418.42|416.42|418.3|416.3|3
1722508190000|2024-08-01 10:29:50|418.49|416.49|418.38|416.38|418.51|416.51|418.37|416.37|11
1722508200000|2024-08-01 10:30:00|418.4|416.4|418.24|416.24|418.42|416.42|418.24|416.24|23
1722508210000|2024-08-01 10:30:10|418.23|416.23|418.21|416.21|418.28|416.28|418.2|416.2|16
1722508220000|2024-08-01 10:30:20|418.2|416.2|418.2|416.2|418.22|416.22|418.17|416.17|8
1722508230000|2024-08-01 10:30:30|418.25|416.25|418.22|416.22|418.25|416.25|418.22|416.22|4
1722508240000|2024-08-01 10:30:40|418.21|416.21|418.23|416.23|418.23|416.23|418.15|416.15|13
1722508250000|2024-08-01 10:30:50|418.34|416.34|418.42|416.42|418.42|416.42|418.34|416.34|3
1722508260000|2024-08-01 10:31:00|418.47|416.47|418.48|416.48|418.53|416.53|418.47|416.47|8
1722508270000|2024-08-01 10:31:10|418.47|416.47|418.5|416.5|418.52|416.52|418.46|416.46|11
1722508280000|2024-08-01 10:31:20|418.51|416.51|418.78|416.78|418.78|416.78|418.48|416.48|9
1722508290000|2024-08-01 10:31:30|418.81|416.81|418.84|416.84|418.85|416.85|418.8|416.8|11
1722508300000|2024-08-01 10:31:40|418.83|416.83|418.88|416.88|418.88|416.88|418.83|416.83|6
1722508310000|2024-08-01 10:31:50|418.87|416.87|419.01|417.01|419.06|417.06|418.87|416.87|7
1722508320000|2024-08-01 10:32:00|418.98|416.98|419.05|417.05|419.05|417.05|418.97|416.97|13
1722508330000|2024-08-01 10:32:10|419.04|417.04|418.8|416.8|419.06|417.06|418.79|416.79|15
1722508340000|2024-08-01 10:32:20|418.82|416.82|418.99|416.99|418.99|416.99|418.81|416.81|16
1722508350000|2024-08-01 10:32:30|418.96|416.96|419.04|417.04|419.04|417.04|418.85|416.85|15
1722508360000|2024-08-01 10:32:40|419.02|417.02|419.04|417.04|419.04|417.04|419.02|417.02|3
1722508370000|2024-08-01 10:32:50|419.07|417.07|419.12|417.12|419.13|417.13|419.07|417.07|21
1722508380000|2024-08-01 10:33:00|419.11|417.11|419.05|417.05|419.12|417.12|419.04|417.04|15
1722508390000|2024-08-01 10:33:10|419.03|417.03|419.12|417.12|419.12|417.12|419.03|417.03|16
1722508400000|2024-08-01 10:33:20|419.11|417.11|419.08|417.08|419.11|417.11|419.02|417.02|18
1722508410000|2024-08-01 10:33:30|419.09|417.09|419.12|417.12|419.14|417.14|419.08|417.08|7
1722508420000|2024-08-01 10:33:40|419.13|417.13|419.11|417.11|419.13|417.13|419.09|417.09|11
1722508430000|2024-08-01 10:33:50|419.1|417.1|419.08|417.08|419.11|417.11|419.07|417.07|9
1722508440000|2024-08-01 10:34:00|419.04|417.04|419.1|417.1|419.1|417.1|419.04|417.04|15
1722508450000|2024-08-01 10:34:10|419.11|417.11|419.11|417.11|419.11|417.11|419.08|417.08|10
1722508460000|2024-08-01 10:34:20|419.09|417.09|419.12|417.12|419.13|417.13|419.09|417.09|10
1722508470000|2024-08-01 10:34:30|419.13|417.13|419.12|417.12|419.14|417.14|419.08|417.08|14
1722508480000|2024-08-01 10:34:40|419.13|417.13|419.1|417.1|419.13|417.13|419.06|417.06|11
1722508490000|2024-08-01 10:34:50|419.09|417.09|419.12|417.12|419.13|417.13|419.08|417.08|11
1722508500000|2024-08-01 10:35:00|419.13|417.13|419.12|417.12|419.14|417.14|419.12|417.12|6
1722508510000|2024-08-01 10:35:10|419.14|417.14|419.14|417.14|419.15|417.15|419.12|417.12|15
1722508520000|2024-08-01 10:35:20|419.16|417.16|419.33|417.33|419.33|417.33|419.16|417.16|9
1722508530000|2024-08-01 10:35:30|419.32|417.32|419.36|417.36|419.36|417.36|419.32|417.32|4
1722508540000|2024-08-01 10:35:40|419.35|417.35|419.41|417.41|419.42|417.42|419.35|417.35|11
1722508550000|2024-08-01 10:35:50|419.39|417.39|419.37|417.37|419.47|417.47|419.36|417.36|15
1722508560000|2024-08-01 10:36:00|419.35|417.35|419.37|417.37|419.37|417.37|419.35|417.35|9
1722508570000|2024-08-01 10:36:10|419.39|417.39|419.37|417.37|419.41|417.41|419.36|417.36|12
1722508580000|2024-08-01 10:36:20|419.38|417.38|419.38|417.38|419.38|417.38|419.35|417.35|5
1722508590000|2024-08-01 10:36:30|419.39|417.39|419.38|417.38|419.4|417.4|419.36|417.36|12
1722508600000|2024-08-01 10:36:40|419.39|417.39|419.39|417.39|419.39|417.39|419.37|417.37|10
1722508610000|2024-08-01 10:36:50|419.4|417.4|419.41|417.41|419.41|417.41|419.39|417.39|10
1722508620000|2024-08-01 10:37:00|419.42|417.42|419.52|417.52|419.54|417.54|419.42|417.42|13
1722508630000|2024-08-01 10:37:10|419.53|417.53|419.49|417.49|419.53|417.53|419.49|417.49|3
1722508640000|2024-08-01 10:37:20|419.5|417.5|419.49|417.49|419.5|417.5|419.48|417.48|6
1722508650000|2024-08-01 10:37:30|419.5|417.5|419.5|417.5|419.51|417.51|419.49|417.49|7
1722508660000|2024-08-01 10:37:40|419.46|417.46|419.46|417.46|419.46|417.46|419.45|417.45|3
1722508670000|2024-08-01 10:37:50|419.47|417.47|419.45|417.45|419.48|417.48|419.45|417.45|8
1722508680000|2024-08-01 10:38:00|419.46|417.46|419.48|417.48|419.48|417.48|419.45|417.45|4
1722508690000|2024-08-01 10:38:10|419.49|417.49|419.56|417.56|419.72|417.72|419.48|417.48|17
1722508700000|2024-08-01 10:38:20|419.55|417.55|419.67|417.67|419.67|417.67|419.55|417.55|14
1722508710000|2024-08-01 10:38:30|419.68|417.68|419.66|417.66|419.69|417.69|419.65|417.65|6
1722508720000|2024-08-01 10:38:40|419.67|417.67|419.7|417.7|419.74|417.74|419.66|417.66|15
1722508730000|2024-08-01 10:38:50|419.71|417.71|419.7|417.7|419.72|417.72|419.65|417.65|13
1722508740000|2024-08-01 10:39:00|419.69|417.69|419.55|417.55|419.7|417.7|419.54|417.54|16
1722508750000|2024-08-01 10:39:10|419.56|417.56|419.43|417.43|419.56|417.56|419.41|417.41|15
1722508760000|2024-08-01 10:39:20|419.39|417.39|419.21|417.21|419.4|417.4|419.16|417.16|19
1722508770000|2024-08-01 10:39:30|419.23|417.23|419.17|417.17|419.23|417.23|419.17|417.17|16
1722508780000|2024-08-01 10:39:40|419.16|417.16|419.19|417.19|419.19|417.19|419.16|417.16|5
1722508790000|2024-08-01 10:39:50|419.18|417.18|419.18|417.18|419.19|417.19|419.15|417.15|8
1722508800000|2024-08-01 10:40:00|419.16|417.16|419.15|417.15|419.16|417.16|419.14|417.14|10
1722508810000|2024-08-01 10:40:10|419.14|417.14|419.06|417.06|419.15|417.15|419.06|417.06|16
1722508820000|2024-08-01 10:40:20|419.07|417.07|418.86|416.86|419.07|417.07|418.83|416.83|18
1722508830000|2024-08-01 10:40:30|418.84|416.84|418.79|416.79|418.84|416.84|418.73|416.73|16
1722508840000|2024-08-01 10:40:40|418.86|416.86|418.92|416.92|418.93|416.93|418.86|416.86|5
1722508850000|2024-08-01 10:40:50|418.91|416.91|418.84|416.84|418.92|416.92|418.82|416.82|11
1722508860000|2024-08-01 10:41:00|418.85|416.85|418.93|416.93|418.94|416.94|418.84|416.84|17
1722508870000|2024-08-01 10:41:10|418.92|416.92|419.08|417.08|419.11|417.11|418.92|416.92|18
1722508880000|2024-08-01 10:41:20|419.07|417.07|419.09|417.09|419.11|417.11|419.07|417.07|13
1722508890000|2024-08-01 10:41:30|419|417|418.79|416.79|419|417|418.79|416.79|18
1722508900000|2024-08-01 10:41:40|418.78|416.78|418.94|416.94|418.94|416.94|418.75|416.75|12
1722508910000|2024-08-01 10:41:50|418.93|416.93|418.9|416.9|419.05|417.05|418.9|416.9|23
1722508920000|2024-08-01 10:42:00|418.88|416.88|418.9|416.9|418.94|416.94|418.81|416.81|21
1722508930000|2024-08-01 10:42:10|418.87|416.87|418.84|416.84|418.9|416.9|418.84|416.84|21
1722508940000|2024-08-01 10:42:20|418.8|416.8|418.8|416.8|418.81|416.81|418.76|416.76|22
1722508950000|2024-08-01 10:42:30|418.79|416.79|418.78|416.78|418.79|416.79|418.75|416.75|19
1722508960000|2024-08-01 10:42:40|418.79|416.79|418.92|416.92|418.96|416.96|418.78|416.78|17
1722508970000|2024-08-01 10:42:50|418.93|416.93|418.9|416.9|418.95|416.95|418.89|416.89|12
1722508980000|2024-08-01 10:43:00|418.89|416.89|418.93|416.93|418.95|416.95|418.87|416.87|11
1722508990000|2024-08-01 10:43:10|418.94|416.94|418.76|416.76|418.94|416.94|418.73|416.73|14
1722509000000|2024-08-01 10:43:20|418.74|416.74|418.66|416.66|418.76|416.76|418.66|416.66|12
1722509010000|2024-08-01 10:43:30|418.67|416.67|418.61|416.61|418.71|416.71|418.61|416.61|16
1722509020000|2024-08-01 10:43:40|418.63|416.63|418.59|416.59|418.63|416.63|418.59|416.59|11
1722509030000|2024-08-01 10:43:50|418.56|416.56|418.52|416.52|418.57|416.57|418.5|416.5|12
1722509040000|2024-08-01 10:44:00|418.53|416.53|418.54|416.54|418.54|416.54|418.53|416.53|2
1722509050000|2024-08-01 10:44:10|418.59|416.59|418.57|416.57|418.59|416.59|418.55|416.55|7
1722509060000|2024-08-01 10:44:20|418.56|416.56|418.61|416.61|418.61|416.61|418.56|416.56|5
1722509080000|2024-08-01 10:44:40|418.66|416.66|418.74|416.74|418.77|416.77|418.66|416.66|12
1722509090000|2024-08-01 10:44:50|418.75|416.75|418.67|416.67|418.75|416.75|418.67|416.67|14
1722509100000|2024-08-01 10:45:00|418.68|416.68|418.69|416.69|418.7|416.7|418.6|416.6|14
1722509110000|2024-08-01 10:45:10|418.68|416.68|418.56|416.56|418.68|416.68|418.56|416.56|16
1722509120000|2024-08-01 10:45:20|418.53|416.53|418.56|416.56|418.56|416.56|418.53|416.53|8
1722509130000|2024-08-01 10:45:30|418.54|416.54|418.56|416.56|418.56|416.56|418.52|416.52|9
1722509140000|2024-08-01 10:45:40|418.57|416.57|418.68|416.68|418.7|416.7|418.57|416.57|7
1722509150000|2024-08-01 10:45:50|418.65|416.65|418.7|416.7|418.7|416.7|418.64|416.64|17
1722509160000|2024-08-01 10:46:00|418.75|416.75|418.84|416.84|418.85|416.85|418.75|416.75|6
1722509170000|2024-08-01 10:46:10|418.83|416.83|418.81|416.81|418.86|416.86|418.76|416.76|18
1722509180000|2024-08-01 10:46:20|418.82|416.82|418.9|416.9|418.92|416.92|418.82|416.82|15
1722509190000|2024-08-01 10:46:30|418.91|416.91|418.91|416.91|418.99|416.99|418.9|416.9|15
1722509200000|2024-08-01 10:46:40|418.93|416.93|418.89|416.89|418.95|416.95|418.89|416.89|16
1722509210000|2024-08-01 10:46:50|418.91|416.91|418.96|416.96|418.96|416.96|418.91|416.91|7
1722509220000|2024-08-01 10:47:00|418.95|416.95|418.95|416.95|418.99|416.99|418.95|416.95|10
1722509230000|2024-08-01 10:47:10|418.97|416.97|418.94|416.94|418.98|416.98|418.94|416.94|9
1722509240000|2024-08-01 10:47:20|418.92|416.92|418.95|416.95|418.96|416.96|418.91|416.91|12
1722509250000|2024-08-01 10:47:30|418.96|416.96|418.93|416.93|418.96|416.96|418.91|416.91|9
1722509260000|2024-08-01 10:47:40|418.92|416.92|418.96|416.96|418.96|416.96|418.91|416.91|8
1722509270000|2024-08-01 10:47:50|418.97|416.97|418.95|416.95|418.97|416.97|418.9|416.9|10
1722509280000|2024-08-01 10:48:00|418.92|416.92|418.96|416.96|418.98|416.98|418.92|416.92|11
1722509290000|2024-08-01 10:48:10|418.97|416.97|418.97|416.97|418.98|416.98|418.95|416.95|12
1722509300000|2024-08-01 10:48:20|418.95|416.95|418.98|416.98|418.98|416.98|418.93|416.93|13
1722509310000|2024-08-01 10:48:30|418.99|416.99|418.98|416.98|418.99|416.99|418.95|416.95|6
1722509320000|2024-08-01 10:48:40|418.99|416.99|418.97|416.97|419|417|418.94|416.94|12
1722509330000|2024-08-01 10:48:50|418.96|416.96|418.97|416.97|418.98|416.98|418.95|416.95|7
1722509340000|2024-08-01 10:49:00|418.98|416.98|418.98|416.98|418.98|416.98|418.96|416.96|11
1722509350000|2024-08-01 10:49:10|418.97|416.97|419.29|417.29|419.29|417.29|418.97|416.97|11
1722509360000|2024-08-01 10:49:20|419.3|417.3|419.3|417.3|419.32|417.32|419.27|417.27|11
1722509370000|2024-08-01 10:49:30|419.32|417.32|419.35|417.35|419.36|417.36|419.32|417.32|10
1722509380000|2024-08-01 10:49:40|419.33|417.33|419.33|417.33|419.37|417.37|419.33|417.33|6
1722509390000|2024-08-01 10:49:50|419.34|417.34|419.36|417.36|419.38|417.38|419.33|417.33|11
1722509400000|2024-08-01 10:50:00|419.35|417.35|419.37|417.37|419.38|417.38|419.33|417.33|12
1722509410000|2024-08-01 10:50:10|419.34|417.34|419.36|417.36|419.37|417.37|419.33|417.33|9
1722509420000|2024-08-01 10:50:20|419.37|417.37|419.42|417.42|419.42|417.42|419.37|417.37|6
1722509430000|2024-08-01 10:50:30|419.41|417.41|419.38|417.38|419.41|417.41|419.37|417.37|14
1722509440000|2024-08-01 10:50:40|419.36|417.36|419.36|417.36|419.36|417.36|419.3|417.3|11
1722509450000|2024-08-01 10:50:50|419.37|417.37|419.41|417.41|419.41|417.41|419.37|417.37|7
1722509460000|2024-08-01 10:51:00|419.4|417.4|419.45|417.45|419.45|417.45|419.39|417.39|12
1722509470000|2024-08-01 10:51:10|419.44|417.44|419.49|417.49|419.49|417.49|419.43|417.43|19
1722509480000|2024-08-01 10:51:20|419.5|417.5|419.5|417.5|419.5|417.5|419.48|417.48|6
1722509490000|2024-08-01 10:51:30|419.49|417.49|419.51|417.51|419.51|417.51|419.45|417.45|12
1722509500000|2024-08-01 10:51:40|419.53|417.53|419.51|417.51|419.53|417.53|419.5|417.5|4
1722509510000|2024-08-01 10:51:50|419.52|417.52|419.55|417.55|419.56|417.56|419.52|417.52|9
1722509520000|2024-08-01 10:52:00|419.53|417.53|419.53|417.53|419.55|417.55|419.53|417.53|5
1722509530000|2024-08-01 10:52:10|419.52|417.52|419.52|417.52|419.53|417.53|419.52|417.52|3
1722509540000|2024-08-01 10:52:20|419.53|417.53|419.57|417.57|419.57|417.57|419.52|417.52|9
1722509550000|2024-08-01 10:52:30|419.58|417.58|419.55|417.55|419.58|417.58|419.53|417.53|13
1722509560000|2024-08-01 10:52:40|419.56|417.56|419.53|417.53|419.58|417.58|419.51|417.51|12
1722509570000|2024-08-01 10:52:50|419.51|417.51|419.55|417.55|419.56|417.56|419.51|417.51|11
1722509580000|2024-08-01 10:53:00|419.54|417.54|419.48|417.48|419.55|417.55|419.47|417.47|8
1722509590000|2024-08-01 10:53:10|419.47|417.47|419.47|417.47|419.47|417.47|419.47|417.47|1
1722509600000|2024-08-01 10:53:20|419.44|417.44|419.49|417.49|419.49|417.49|419.44|417.44|8
1722509610000|2024-08-01 10:53:30|419.48|417.48|419.59|417.59|419.61|417.61|419.46|417.46|17
1722509620000|2024-08-01 10:53:40|419.58|417.58|419.59|417.59|419.62|417.62|419.57|417.57|13
1722509630000|2024-08-01 10:53:50|419.6|417.6|419.72|417.72|419.75|417.75|419.57|417.57|17
1722509640000|2024-08-01 10:54:00|419.73|417.73|419.76|417.76|419.76|417.76|419.71|417.71|13
1722509650000|2024-08-01 10:54:10|419.75|417.75|419.73|417.73|419.75|417.75|419.7|417.7|10
1722509660000|2024-08-01 10:54:20|419.74|417.74|419.8|417.8|419.8|417.8|419.74|417.74|7
1722509670000|2024-08-01 10:54:30|419.81|417.81|419.84|417.84|419.84|417.84|419.81|417.81|3
1722509680000|2024-08-01 10:54:40|419.85|417.85|419.81|417.81|419.85|417.85|419.81|417.81|5
1722509690000|2024-08-01 10:54:50|419.8|417.8|419.84|417.84|419.84|417.84|419.8|417.8|3
1722509700000|2024-08-01 10:55:00|419.85|417.85|419.83|417.83|419.86|417.86|419.83|417.83|6
1722509710000|2024-08-01 10:55:10|419.84|417.84|419.86|417.86|419.87|417.87|419.84|417.84|7
1722509720000|2024-08-01 10:55:20|419.85|417.85|419.88|417.88|419.88|417.88|419.83|417.83|10
1722509730000|2024-08-01 10:55:30|419.86|417.86|419.88|417.88|419.88|417.88|419.86|417.86|3
1722509740000|2024-08-01 10:55:40|419.86|417.86|419.89|417.89|419.89|417.89|419.86|417.86|4
1722509750000|2024-08-01 10:55:50|419.88|417.88|419.89|417.89|419.89|417.89|419.88|417.88|2
1722509760000|2024-08-01 10:56:00|419.9|417.9|419.92|417.92|419.92|417.92|419.9|417.9|5
1722509770000|2024-08-01 10:56:10|419.9|417.9|419.92|417.92|419.92|417.92|419.9|417.9|4
1722509780000|2024-08-01 10:56:20|419.9|417.9|420.15|418.15|420.15|418.15|419.9|417.9|4
1722509790000|2024-08-01 10:56:30|420.13|418.13|420.05|418.05|420.13|418.13|420.04|418.04|12
1722509800000|2024-08-01 10:56:40|420.04|418.04|420.04|418.04|420.06|418.06|420.03|418.03|11
1722509810000|2024-08-01 10:56:50|420.03|418.03|420.06|418.06|420.06|418.06|420.03|418.03|4
1722509820000|2024-08-01 10:57:00|420.04|418.04|420.04|418.04|420.04|418.04|420.03|418.03|3
1722509830000|2024-08-01 10:57:10|420.05|418.05|420.05|418.05|420.06|418.06|420.04|418.04|7
1722509840000|2024-08-01 10:57:20|420.06|418.06|420.09|418.09|420.09|418.09|420.06|418.06|4
1722509850000|2024-08-01 10:57:30|420.15|418.15|420.15|418.15|420.15|418.15|420.15|418.15|1
1722509860000|2024-08-01 10:57:40|420.16|418.16|420.19|418.19|420.19|418.19|420.15|418.15|11
1722509870000|2024-08-01 10:57:50|420.17|418.17|420.18|418.18|420.18|418.18|420.17|418.17|2
1722509880000|2024-08-01 10:58:00|420.2|418.2|420.16|418.16|420.22|418.22|420.16|418.16|14
1722509890000|2024-08-01 10:58:10|420.17|418.17|420.21|418.21|420.21|418.21|420.17|418.17|13
1722509900000|2024-08-01 10:58:20|420.2|418.2|420.21|418.21|420.21|418.21|420.2|418.2|8
1722509910000|2024-08-01 10:58:30|420.2|418.2|420.15|418.15|420.2|418.2|420.15|418.15|5
1722509920000|2024-08-01 10:58:40|420.13|418.13|420.05|418.05|420.13|418.13|420.05|418.05|17
1722509930000|2024-08-01 10:58:50|420.06|418.06|420.1|418.1|420.11|418.11|420.05|418.05|13
1722509940000|2024-08-01 10:59:00|420.09|418.09|420.09|418.09|420.12|418.12|420.09|418.09|11
1722509950000|2024-08-01 10:59:10|420.1|418.1|420.08|418.08|420.1|418.1|420.08|418.08|5
1722509960000|2024-08-01 10:59:20|420.07|418.07|420.05|418.05|420.07|418.07|420.04|418.04|5
1722509970000|2024-08-01 10:59:30|420.06|418.06|420.04|418.04|420.06|418.06|420.02|418.02|12
1722509980000|2024-08-01 10:59:40|420.05|418.05|420.08|418.08|420.08|418.08|420.04|418.04|10
1722509990000|2024-08-01 10:59:50|420.14|418.14|420.2|418.2|420.21|418.21|420.14|418.14|7
1722510000000|2024-08-01 11:00:00|420.19|418.19|420.08|418.08|420.22|418.22|420.06|418.06|21
1722510010000|2024-08-01 11:00:10|420.09|418.09|420.19|418.19|420.21|418.21|420.09|418.09|18
1722510020000|2024-08-01 11:00:20|420.17|418.17|420.01|418.01|420.19|418.19|420.01|418.01|13
1722510030000|2024-08-01 11:00:30|420.02|418.02|419.98|417.98|420.02|418.02|419.96|417.96|14
1722510040000|2024-08-01 11:00:40|419.99|417.99|420|418|420|418|419.95|417.95|18
1722510050000|2024-08-01 11:00:50|420.08|418.08|420.1|418.1|420.15|418.15|420.08|418.08|8
1722510060000|2024-08-01 11:01:00|420.11|418.11|420.13|418.13|420.13|418.13|420.1|418.1|13
1722510070000|2024-08-01 11:01:10|420.12|418.12|420.11|418.11|420.12|418.12|420.1|418.1|10
1722510080000|2024-08-01 11:01:20|420.06|418.06|419.87|417.87|420.06|418.06|419.87|417.87|11
1722510090000|2024-08-01 11:01:30|419.8|417.8|419.66|417.66|419.8|417.8|419.63|417.63|22
1722510100000|2024-08-01 11:01:40|419.68|417.68|419.7|417.7|419.7|417.7|419.66|417.66|11
1722510110000|2024-08-01 11:01:50|419.68|417.68|419.46|417.46|419.68|417.68|419.46|417.46|14
1722510120000|2024-08-01 11:02:00|419.47|417.47|419.28|417.28|419.48|417.48|419.28|417.28|22
1722510130000|2024-08-01 11:02:10|419.29|417.29|419.24|417.24|419.31|417.31|419.18|417.18|17
1722510140000|2024-08-01 11:02:20|419.17|417.17|419.24|417.24|419.24|417.24|419.17|417.17|8
1722510150000|2024-08-01 11:02:30|419.33|417.33|419.48|417.48|419.52|417.52|419.33|417.33|12
1722510160000|2024-08-01 11:02:40|419.49|417.49|419.64|417.64|419.64|417.64|419.49|417.49|21
1722510170000|2024-08-01 11:02:50|419.62|417.62|419.8|417.8|419.8|417.8|419.62|417.62|18
1722510180000|2024-08-01 11:03:00|419.79|417.79|419.9|417.9|419.93|417.93|419.78|417.78|14
1722510190000|2024-08-01 11:03:10|419.91|417.91|420|418|420.02|418.02|419.89|417.89|14
1722510200000|2024-08-01 11:03:20|420.01|418.01|419.9|417.9|420.03|418.03|419.9|417.9|11
1722510210000|2024-08-01 11:03:30|419.8|417.8|419.68|417.68|419.8|417.8|419.66|417.66|16
1722510220000|2024-08-01 11:03:40|419.69|417.69|419.81|417.81|419.88|417.88|419.69|417.69|18
1722510230000|2024-08-01 11:03:50|419.82|417.82|419.82|417.82|419.83|417.83|419.81|417.81|7
1722510240000|2024-08-01 11:04:00|419.81|417.81|419.87|417.87|419.91|417.91|419.79|417.79|18
1722510250000|2024-08-01 11:04:10|419.88|417.88|419.91|417.91|419.91|417.91|419.87|417.87|7
1722510260000|2024-08-01 11:04:20|419.87|417.87|419.84|417.84|419.89|417.89|419.84|417.84|5
1722510270000|2024-08-01 11:04:30|419.86|417.86|419.86|417.86|419.89|417.89|419.83|417.83|21
1722510280000|2024-08-01 11:04:40|419.87|417.87|419.79|417.79|419.89|417.89|419.78|417.78|15
1722510290000|2024-08-01 11:04:50|419.83|417.83|419.8|417.8|419.83|417.83|419.78|417.78|10
1722510300000|2024-08-01 11:05:00|419.82|417.82|419.9|417.9|419.9|417.9|419.81|417.81|7
1722510310000|2024-08-01 11:05:10|419.89|417.89|419.87|417.87|419.91|417.91|419.86|417.86|11
1722510320000|2024-08-01 11:05:20|419.86|417.86|419.83|417.83|419.88|417.88|419.81|417.81|8
1722510330000|2024-08-01 11:05:30|419.84|417.84|420.12|418.12|420.12|418.12|419.84|417.84|9
1722510340000|2024-08-01 11:05:40|420.13|418.13|420.11|418.11|420.14|418.14|420.11|418.11|17
1722510350000|2024-08-01 11:05:50|420.12|418.12|420.13|418.13|420.15|418.15|420.08|418.08|17
1722510360000|2024-08-01 11:06:00|420.12|418.12|420.12|418.12|420.27|418.27|420.11|418.11|17
1722510370000|2024-08-01 11:06:10|420.11|418.11|420.13|418.13|420.18|418.18|420.11|418.11|21
1722510380000|2024-08-01 11:06:20|420.12|418.12|420.11|418.11|420.12|418.12|420.06|418.06|17
1722510390000|2024-08-01 11:06:30|420.15|418.15|420.12|418.12|420.15|418.15|420.09|418.09|8
1722510400000|2024-08-01 11:06:40|420.1|418.1|420|418|420.1|418.1|420|418|6
1722510410000|2024-08-01 11:06:50|419.99|417.99|419.81|417.81|419.99|417.99|419.8|417.8|18
1722510420000|2024-08-01 11:07:00|419.83|417.83|419.98|417.98|419.98|417.98|419.81|417.81|10
1722510430000|2024-08-01 11:07:10|419.97|417.97|419.94|417.94|419.97|417.97|419.74|417.74|21
1722510440000|2024-08-01 11:07:20|419.92|417.92|419.88|417.88|419.93|417.93|419.88|417.88|11
1722510450000|2024-08-01 11:07:30|419.85|417.85|419.76|417.76|419.85|417.85|419.75|417.75|13
1722510460000|2024-08-01 11:07:40|419.75|417.75|419.78|417.78|419.83|417.83|419.72|417.72|18
1722510470000|2024-08-01 11:07:50|419.73|417.73|419.76|417.76|419.79|417.79|419.73|417.73|16
1722510480000|2024-08-01 11:08:00|419.78|417.78|419.76|417.76|419.78|417.78|419.72|417.72|14
1722510490000|2024-08-01 11:08:10|419.75|417.75|419.75|417.75|419.9|417.9|419.75|417.75|21
1722510500000|2024-08-01 11:08:20|419.74|417.74|419.73|417.73|419.81|417.81|419.73|417.73|16
1722510510000|2024-08-01 11:08:30|419.75|417.75|419.78|417.78|419.78|417.78|419.73|417.73|12
1722510520000|2024-08-01 11:08:40|419.77|417.77|419.76|417.76|419.78|417.78|419.75|417.75|10
1722510530000|2024-08-01 11:08:50|419.77|417.77|419.74|417.74|419.77|417.77|419.73|417.73|10
1722510540000|2024-08-01 11:09:00|419.75|417.75|419.94|417.94|419.95|417.95|419.75|417.75|15
1722510550000|2024-08-01 11:09:10|419.89|417.89|419.89|417.89|419.91|417.91|419.89|417.89|5
1722510560000|2024-08-01 11:09:20|419.9|417.9|419.85|417.85|419.9|417.9|419.84|417.84|11
1722510580000|2024-08-01 11:09:40|419.83|417.83|419.54|417.54|419.83|417.83|419.54|417.54|16
1722510590000|2024-08-01 11:09:50|419.55|417.55|419.48|417.48|419.57|417.57|419.48|417.48|12
1722510600000|2024-08-01 11:10:00|419.46|417.46|419.46|417.46|419.52|417.52|419.42|417.42|17
1722510610000|2024-08-01 11:10:10|419.45|417.45|419.47|417.47|419.5|417.5|419.45|417.45|13
1722510620000|2024-08-01 11:10:20|419.51|417.51|419.67|417.67|419.71|417.71|419.51|417.51|15
1722510630000|2024-08-01 11:10:30|419.68|417.68|419.57|417.57|419.68|417.68|419.54|417.54|14
1722510640000|2024-08-01 11:10:40|419.58|417.58|419.53|417.53|419.58|417.58|419.52|417.52|17
1722510650000|2024-08-01 11:10:50|419.54|417.54|419.55|417.55|419.58|417.58|419.54|417.54|15
1722510660000|2024-08-01 11:11:00|419.53|417.53|419.57|417.57|419.57|417.57|419.53|417.53|13
1722510670000|2024-08-01 11:11:10|419.58|417.58|419.49|417.49|419.58|417.58|419.49|417.49|13
1722510680000|2024-08-01 11:11:20|419.48|417.48|419.36|417.36|419.48|417.48|419.33|417.33|14
1722510690000|2024-08-01 11:11:30|419.37|417.37|419.36|417.36|419.4|417.4|419.31|417.31|13
1722510700000|2024-08-01 11:11:40|419.37|417.37|419.38|417.38|419.39|417.39|419.35|417.35|9
1722510710000|2024-08-01 11:11:50|419.36|417.36|419.32|417.32|419.36|417.36|419.3|417.3|10
1722510720000|2024-08-01 11:12:00|419.33|417.33|419.24|417.24|419.37|417.37|419.23|417.23|17
1722510730000|2024-08-01 11:12:10|419.25|417.25|419.13|417.13|419.27|417.27|419.13|417.13|20
1722510740000|2024-08-01 11:12:20|419.14|417.14|419.03|417.03|419.14|417.14|418.96|416.96|17
1722510750000|2024-08-01 11:12:30|419|417|418.98|416.98|419.01|417.01|418.94|416.94|19
1722510760000|2024-08-01 11:12:40|418.99|416.99|419.02|417.02|419.02|417.02|418.96|416.96|10
1722510770000|2024-08-01 11:12:50|419.1|417.1|418.95|416.95|419.12|417.12|418.93|416.93|21
1722510780000|2024-08-01 11:13:00|418.96|416.96|418.84|416.84|418.96|416.96|418.83|416.83|15
1722510790000|2024-08-01 11:13:10|418.86|416.86|418.86|416.86|418.97|416.97|418.85|416.85|25
1722510800000|2024-08-01 11:13:20|418.9|416.9|418.92|416.92|418.93|416.93|418.89|416.89|10
1722510810000|2024-08-01 11:13:30|418.91|416.91|418.88|416.88|418.91|416.91|418.86|416.86|14
1722510820000|2024-08-01 11:13:40|418.87|416.87|418.8|416.8|418.88|416.88|418.8|416.8|18
1722510830000|2024-08-01 11:13:50|418.79|416.79|418.72|416.72|418.8|416.8|418.72|416.72|20
1722510840000|2024-08-01 11:14:00|418.71|416.71|418.72|416.72|418.73|416.73|418.69|416.69|13
1722510850000|2024-08-01 11:14:10|418.73|416.73|418.93|416.93|418.94|416.94|418.73|416.73|13
1722510860000|2024-08-01 11:14:20|418.94|416.94|419.1|417.1|419.1|417.1|418.94|416.94|6
1722510870000|2024-08-01 11:14:30|419.08|417.08|419.04|417.04|419.08|417.08|419.02|417.02|15
1722510880000|2024-08-01 11:14:40|419.03|417.03|418.97|416.97|419.05|417.05|418.96|416.96|19
1722510890000|2024-08-01 11:14:50|418.96|416.96|419.28|417.28|419.37|417.37|418.93|416.93|21
1722510900000|2024-08-01 11:15:00|419.29|417.29|419.26|417.26|419.29|417.29|419.26|417.26|7
1722510910000|2024-08-01 11:15:10|419.25|417.25|419.3|417.3|419.36|417.36|419.25|417.25|8
1722510920000|2024-08-01 11:15:20|419.25|417.25|419.29|417.29|419.34|417.34|419.23|417.23|13
1722510930000|2024-08-01 11:15:30|419.27|417.27|419.21|417.21|419.29|417.29|419.21|417.21|3
1722510940000|2024-08-01 11:15:40|419.2|417.2|419.31|417.31|419.33|417.33|419.2|417.2|10
1722510950000|2024-08-01 11:15:50|419.3|417.3|419.3|417.3|419.3|417.3|419.28|417.28|4
1722510960000|2024-08-01 11:16:00|419.31|417.31|419.41|417.41|419.41|417.41|419.3|417.3|9
1722510970000|2024-08-01 11:16:10|419.43|417.43|419.33|417.33|419.43|417.43|419.31|417.31|8
1722510980000|2024-08-01 11:16:20|419.29|417.29|419.25|417.25|419.29|417.29|419.24|417.24|4
1722510990000|2024-08-01 11:16:30|419.24|417.24|419.44|417.44|419.44|417.44|419.24|417.24|4
1722511000000|2024-08-01 11:16:40|419.4|417.4|419.41|417.41|419.43|417.43|419.4|417.4|7
1722511010000|2024-08-01 11:16:50|419.42|417.42|419.34|417.34|419.42|417.42|419.34|417.34|6
1722511020000|2024-08-01 11:17:00|419.35|417.35|419.44|417.44|419.44|417.44|419.35|417.35|7
1722511030000|2024-08-01 11:17:10|419.49|417.49|419.51|417.51|419.53|417.53|419.47|417.47|13
1722511040000|2024-08-01 11:17:20|419.52|417.52|419.56|417.56|419.56|417.56|419.52|417.52|6
1722511050000|2024-08-01 11:17:30|419.57|417.57|419.61|417.61|419.62|417.62|419.57|417.57|10
1722511060000|2024-08-01 11:17:40|419.62|417.62|419.61|417.61|419.62|417.62|419.6|417.6|3
1722511070000|2024-08-01 11:17:50|419.63|417.63|419.66|417.66|419.66|417.66|419.63|417.63|5
1722511080000|2024-08-01 11:18:00|419.63|417.63|419.69|417.69|419.69|417.69|419.63|417.63|17
1722511090000|2024-08-01 11:18:10|419.68|417.68|419.71|417.71|419.71|417.71|419.66|417.66|8
1722511100000|2024-08-01 11:18:20|419.7|417.7|419.71|417.71|419.71|417.71|419.7|417.7|2
1722511110000|2024-08-01 11:18:30|419.73|417.73|419.77|417.77|419.77|417.77|419.73|417.73|3
1722511120000|2024-08-01 11:18:40|419.73|417.73|419.74|417.74|419.74|417.74|419.73|417.73|2
1722511130000|2024-08-01 11:18:50|419.73|417.73|419.79|417.79|419.79|417.79|419.73|417.73|7
1722511140000|2024-08-01 11:19:00|419.76|417.76|419.86|417.86|419.86|417.86|419.76|417.76|3
1722511150000|2024-08-01 11:19:10|419.85|417.85|419.89|417.89|419.91|417.91|419.85|417.85|9
1722511160000|2024-08-01 11:19:20|419.9|417.9|419.89|417.89|419.91|417.91|419.86|417.86|7
1722511170000|2024-08-01 11:19:30|419.87|417.87|419.91|417.91|419.93|417.93|419.87|417.87|13
1722511180000|2024-08-01 11:19:40|419.9|417.9|419.86|417.86|419.9|417.9|419.84|417.84|7
1722511190000|2024-08-01 11:19:50|419.87|417.87|419.92|417.92|419.94|417.94|419.87|417.87|7
1722511200000|2024-08-01 11:20:00|419.91|417.91|420.79|418.79|420.79|418.79|419.86|417.86|16
1722511210000|2024-08-01 11:20:10|420.71|418.71|420.78|418.78|420.78|418.78|420.71|418.71|4
1722511220000|2024-08-01 11:20:20|420.79|418.79|420.78|418.78|420.79|418.79|420.69|418.69|16
1722511230000|2024-08-01 11:20:30|420.77|418.77|420.73|418.73|420.78|418.78|420.68|418.68|17
1722511240000|2024-08-01 11:20:40|420.71|418.71|420.71|418.71|420.72|418.72|420.7|418.7|7
1722511250000|2024-08-01 11:20:50|420.73|418.73|420.71|418.71|420.73|418.73|420.64|418.64|12
1722511260000|2024-08-01 11:21:00|420.72|418.72|420.74|418.74|420.74|418.74|420.68|418.68|7
1722511270000|2024-08-01 11:21:10|420.71|418.71|420.72|418.72|420.74|418.74|420.68|418.68|15
1722511280000|2024-08-01 11:21:20|420.7|418.7|420.74|418.74|420.74|418.74|420.69|418.69|8
1722511290000|2024-08-01 11:21:30|420.72|418.72|420.67|418.67|420.72|418.72|420.67|418.67|6
1722511300000|2024-08-01 11:21:40|420.68|418.68|420.72|418.72|420.72|418.72|420.68|418.68|9
1722511310000|2024-08-01 11:21:50|420.7|418.7|420.72|418.72|420.72|418.72|420.69|418.69|7
1722511320000|2024-08-01 11:22:00|420.71|418.71|420.67|418.67|420.71|418.71|420.66|418.66|5
1722511330000|2024-08-01 11:22:10|420.68|418.68|420.68|418.68|420.69|418.69|420.67|418.67|13
1722511340000|2024-08-01 11:22:20|420.69|418.69|420.74|418.74|420.75|418.75|420.56|418.56|12
1722511350000|2024-08-01 11:22:30|420.75|418.75|420.99|418.99|420.99|418.99|420.75|418.75|11
1722511360000|2024-08-01 11:22:40|420.93|418.93|420.91|418.91|420.93|418.93|420.91|418.91|2
1722511370000|2024-08-01 11:22:50|420.86|418.86|420.86|418.86|420.86|418.86|420.86|418.86|1
1722511380000|2024-08-01 11:23:00|420.85|418.85|420.87|418.87|420.87|418.87|420.82|418.82|9
1722511390000|2024-08-01 11:23:10|420.85|418.85|420.84|418.84|420.86|418.86|420.83|418.83|9
1722511400000|2024-08-01 11:23:20|420.83|418.83|420.72|418.72|420.83|418.83|420.71|418.71|14
1722511410000|2024-08-01 11:23:30|420.73|418.73|420.73|418.73|420.73|418.73|420.72|418.72|5
1722511420000|2024-08-01 11:23:40|420.72|418.72|420.74|418.74|420.74|418.74|420.66|418.66|13
1722511430000|2024-08-01 11:23:50|420.73|418.73|420.72|418.72|420.74|418.74|420.71|418.71|11
1722511440000|2024-08-01 11:24:00|420.73|418.73|420.74|418.74|420.74|418.74|420.72|418.72|6
1722511450000|2024-08-01 11:24:10|420.73|418.73|420.74|418.74|420.75|418.75|420.73|418.73|5
1722511460000|2024-08-01 11:24:20|420.75|418.75|420.74|418.74|420.75|418.75|420.73|418.73|8
1722511470000|2024-08-01 11:24:30|420.79|418.79|420.72|418.72|420.79|418.79|420.72|418.72|4
1722511480000|2024-08-01 11:24:40|420.73|418.73|420.88|418.88|420.88|418.88|420.73|418.73|7
1722511490000|2024-08-01 11:24:50|420.89|418.89|420.73|418.73|420.89|418.89|420.72|418.72|9
1722511500000|2024-08-01 11:25:00|420.69|418.69|420.69|418.69|420.7|418.7|420.64|418.64|15
1722511510000|2024-08-01 11:25:10|420.7|418.7|420.66|418.66|420.7|418.7|420.64|418.64|6
1722511520000|2024-08-01 11:25:20|420.67|418.67|420.66|418.66|420.67|418.67|420.65|418.65|6
1722511530000|2024-08-01 11:25:30|420.67|418.67|420.66|418.66|420.67|418.67|420.65|418.65|5
1722511540000|2024-08-01 11:25:40|420.67|418.67|420.67|418.67|420.67|418.67|420.67|418.67|1
1722511550000|2024-08-01 11:25:50|420.66|418.66|420.63|418.63|420.66|418.66|420.63|418.63|2
1722511560000|2024-08-01 11:26:00|420.62|418.62|420.66|418.66|420.66|418.66|420.6|418.6|8
1722511570000|2024-08-01 11:26:10|420.69|418.69|420.67|418.67|420.69|418.69|420.67|418.67|3
1722511580000|2024-08-01 11:26:20|420.66|418.66|420.7|418.7|420.7|418.7|420.66|418.66|12
1722511590000|2024-08-01 11:26:30|420.78|418.78|420.96|418.96|420.99|418.99|420.78|418.78|12
1722511600000|2024-08-01 11:26:40|420.95|418.95|420.95|418.95|420.97|418.97|420.92|418.92|13
1722511610000|2024-08-01 11:26:50|420.93|418.93|421|419|421|419|420.93|418.93|11
1722511650000|2024-08-01 11:27:30|420.99|418.99|420.97|418.97|420.99|418.99|420.96|418.96|4
1722511660000|2024-08-01 11:27:40|420.93|418.93|420.75|418.75|420.93|418.93|420.73|418.73|14
1722511670000|2024-08-01 11:27:50|420.67|418.67|420.65|418.65|420.67|418.67|420.64|418.64|8
1722511680000|2024-08-01 11:28:00|420.64|418.64|420.43|418.43|420.64|418.64|420.43|418.43|13
1722511690000|2024-08-01 11:28:10|420.44|418.44|420.46|418.46|420.46|418.46|420.43|418.43|7
1722511700000|2024-08-01 11:28:20|420.44|418.44|420.44|418.44|420.44|418.44|420.44|418.44|1
1722511710000|2024-08-01 11:28:30|420.45|418.45|420.43|418.43|420.45|418.45|420.41|418.41|5
1722511720000|2024-08-01 11:28:40|420.44|418.44|420.56|418.56|420.58|418.58|420.44|418.44|9
1722511730000|2024-08-01 11:28:50|420.53|418.53|420.59|418.59|420.59|418.59|420.53|418.53|8
1722511740000|2024-08-01 11:29:00|420.58|418.58|420.61|418.61|420.64|418.64|420.58|418.58|9
1722511750000|2024-08-01 11:29:10|420.6|418.6|420.61|418.61|420.63|418.63|420.6|418.6|7
1722511760000|2024-08-01 11:29:20|420.6|418.6|420.59|418.59|420.64|418.64|420.56|418.56|13
1722511770000|2024-08-01 11:29:30|420.58|418.58|420.88|418.88|420.88|418.88|420.57|418.57|13
1722511780000|2024-08-01 11:29:40|420.87|418.87|420.79|418.79|420.87|418.87|420.76|418.76|19
1722511790000|2024-08-01 11:29:50|420.77|418.77|420.76|418.76|420.8|418.8|420.76|418.76|11
1722511800000|2024-08-01 11:30:00|420.75|418.75|420.79|418.79|420.79|418.79|420.75|418.75|15
1722511810000|2024-08-01 11:30:10|420.8|418.8|420.76|418.76|420.8|418.8|420.75|418.75|6
1722511820000|2024-08-01 11:30:20|420.77|418.77|420.76|418.76|420.77|418.77|420.75|418.75|4
1722511830000|2024-08-01 11:30:30|420.77|418.77|420.75|418.75|420.8|418.8|420.74|418.74|16
1722511840000|2024-08-01 11:30:40|420.76|418.76|420.77|418.77|420.79|418.79|420.74|418.74|16
1722511850000|2024-08-01 11:30:50|420.76|418.76|420.75|418.75|420.77|418.77|420.74|418.74|5
1722511860000|2024-08-01 11:31:00|420.76|418.76|420.78|418.78|420.78|418.78|420.74|418.74|14
1722511870000|2024-08-01 11:31:10|420.76|418.76|420.76|418.76|420.76|418.76|420.75|418.75|17
1722511880000|2024-08-01 11:31:20|420.75|418.75|420.63|418.63|420.75|418.75|420.63|418.63|15
1722511890000|2024-08-01 11:31:30|420.64|418.64|420.66|418.66|420.69|418.69|420.64|418.64|13
1722511900000|2024-08-01 11:31:40|420.67|418.67|420.66|418.66|420.68|418.68|420.62|418.62|11
1722511910000|2024-08-01 11:31:50|420.64|418.64|420.67|418.67|420.67|418.67|420.64|418.64|5
1722511920000|2024-08-01 11:32:00|420.68|418.68|420.66|418.66|420.69|418.69|420.65|418.65|13
1722511930000|2024-08-01 11:32:10|420.67|418.67|420.7|418.7|420.7|418.7|420.67|418.67|6
1722511940000|2024-08-01 11:32:20|420.67|418.67|420.69|418.69|420.69|418.69|420.67|418.67|3
1722511950000|2024-08-01 11:32:30|420.7|418.7|420.67|418.67|420.7|418.7|420.67|418.67|7
1722511960000|2024-08-01 11:32:40|420.66|418.66|420.66|418.66|420.66|418.66|420.65|418.65|3
1722511970000|2024-08-01 11:32:50|420.67|418.67|420.65|418.65|420.67|418.67|420.65|418.65|7
1722511980000|2024-08-01 11:33:00|420.66|418.66|420.68|418.68|420.68|418.68|420.65|418.65|6
1722511990000|2024-08-01 11:33:10|420.67|418.67|420.67|418.67|420.69|418.69|420.67|418.67|4
1722512000000|2024-08-01 11:33:20|420.68|418.68|420.87|418.87|420.89|418.89|420.68|418.68|15
1722512010000|2024-08-01 11:33:30|420.86|418.86|420.52|418.52|420.86|418.86|420.52|418.52|19
1722512020000|2024-08-01 11:33:40|420.51|418.51|420.65|418.65|420.73|418.73|420.51|418.51|12
1722512030000|2024-08-01 11:33:50|420.66|418.66|420.65|418.65|420.66|418.66|420.63|418.63|7
1722512040000|2024-08-01 11:34:00|420.66|418.66|420.79|418.79|420.79|418.79|420.66|418.66|9
1722512050000|2024-08-01 11:34:10|420.78|418.78|420.81|418.81|420.81|418.81|420.78|418.78|5
1722512060000|2024-08-01 11:34:20|420.78|418.78|420.78|418.78|420.82|418.82|420.76|418.76|11
1722512070000|2024-08-01 11:34:30|420.79|418.79|420.9|418.9|420.94|418.94|420.79|418.79|16
1722512080000|2024-08-01 11:34:40|420.88|418.88|420.89|418.89|420.9|418.9|420.88|418.88|8
1722512090000|2024-08-01 11:34:50|420.88|418.88|420.93|418.93|420.93|418.93|420.88|418.88|4
1722512100000|2024-08-01 11:35:00|420.92|418.92|420.97|418.97|420.99|418.99|420.91|418.91|8
1722512110000|2024-08-01 11:35:10|420.98|418.98|420.99|418.99|420.99|418.99|420.98|418.98|2
1722512120000|2024-08-01 11:35:20|421|419|420.99|418.99|421|419|420.99|418.99|2
1722512130000|2024-08-01 11:35:30|421.1|419.1|421.16|419.16|421.17|419.17|421.1|419.1|7
1722512140000|2024-08-01 11:35:40|421.17|419.17|421.28|419.28|421.32|419.32|421.17|419.17|12
1722512150000|2024-08-01 11:35:50|421.27|419.27|421.61|419.61|421.61|419.61|421.25|419.25|8
1722512160000|2024-08-01 11:36:00|421.65|419.65|421.88|419.88|421.89|419.89|421.65|419.65|11
1722512170000|2024-08-01 11:36:10|421.86|419.86|421.89|419.89|421.89|419.89|421.86|419.86|11
1722512180000|2024-08-01 11:36:20|421.92|419.92|421.92|419.92|421.93|419.93|421.91|419.91|12
1722512190000|2024-08-01 11:36:30|421.91|419.91|421.91|419.91|421.93|419.93|421.91|419.91|6
1722512200000|2024-08-01 11:36:40|421.92|419.92|421.98|419.98|421.98|419.98|421.91|419.91|8
1722512210000|2024-08-01 11:36:50|421.99|419.99|421.99|419.99|422|420|421.97|419.97|6
1722512220000|2024-08-01 11:37:00|422|420|422.09|420.09|422.09|420.09|422|420|5
1722512230000|2024-08-01 11:37:10|422.02|420.02|422.18|420.18|422.19|420.19|422.02|420.02|4
1722512240000|2024-08-01 11:37:20|422.11|420.11|421.53|419.53|422.11|420.11|421.47|419.47|16
1722512250000|2024-08-01 11:37:30|421.63|419.63|421.56|419.56|421.64|419.64|421.56|419.56|18
1722512260000|2024-08-01 11:37:40|421.57|419.57|421.37|419.37|421.58|419.58|421.33|419.33|21
1722512270000|2024-08-01 11:37:50|421.36|419.36|421.25|419.25|421.67|419.67|421.22|419.22|18
1722512280000|2024-08-01 11:38:00|421.26|419.26|421.08|419.08|421.55|419.55|421.08|419.08|21
1722512290000|2024-08-01 11:38:10|421|419|420.84|418.84|421.02|419.02|420.79|418.79|17
1722512300000|2024-08-01 11:38:20|420.88|418.88|421.53|419.53|421.57|419.57|420.88|418.88|17
1722512310000|2024-08-01 11:38:30|421.55|419.55|421.61|419.61|421.61|419.61|421.55|419.55|12
1722512320000|2024-08-01 11:38:40|421.64|419.64|421.67|419.67|421.68|419.68|421.64|419.64|6
1722512330000|2024-08-01 11:38:50|421.68|419.68|421.68|419.68|421.69|419.69|421.65|419.65|15
1722512340000|2024-08-01 11:39:00|421.69|419.69|421.72|419.72|421.72|419.72|421.67|419.67|11
1722512350000|2024-08-01 11:39:10|421.76|419.76|421.77|419.77|421.81|419.81|421.76|419.76|10
1722512360000|2024-08-01 11:39:20|421.76|419.76|421.77|419.77|421.78|419.78|421.76|419.76|4
1722512370000|2024-08-01 11:39:30|421.78|419.78|421.77|419.77|421.79|419.79|421.77|419.77|10
1722512380000|2024-08-01 11:39:40|421.78|419.78|421.77|419.77|421.78|419.78|421.76|419.76|10
1722512390000|2024-08-01 11:39:50|421.76|419.76|421.77|419.77|421.77|419.77|421.75|419.75|6
1722512400000|2024-08-01 11:40:00|421.76|419.76|421.77|419.77|421.77|419.77|421.75|419.75|10
1722512410000|2024-08-01 11:40:10|421.76|419.76|421.75|419.75|421.76|419.76|421.75|419.75|4
1722512420000|2024-08-01 11:40:20|421.72|419.72|421.62|419.62|421.77|419.77|421.62|419.62|8
1722512430000|2024-08-01 11:40:30|421.59|419.59|421.51|419.51|421.59|419.59|421.47|419.47|17
1722512440000|2024-08-01 11:40:40|421.5|419.5|421.47|419.47|421.5|419.5|421.46|419.46|7
1722512450000|2024-08-01 11:40:50|421.46|419.46|421.45|419.45|421.46|419.46|421.45|419.45|4
1722512460000|2024-08-01 11:41:00|421.46|419.46|421.46|419.46|421.46|419.46|421.45|419.45|5
1722512470000|2024-08-01 11:41:10|421.45|419.45|421.45|419.45|421.45|419.45|421.45|419.45|1
1722512500000|2024-08-01 11:41:40|421.43|419.43|421.43|419.43|421.44|419.44|421.42|419.42|11
1722512510000|2024-08-01 11:41:50|421.44|419.44|421.13|419.13|421.44|419.44|421.13|419.13|11
1722512520000|2024-08-01 11:42:00|421.12|419.12|421.13|419.13|421.13|419.13|421.12|419.12|2
1722512540000|2024-08-01 11:42:20|421.12|419.12|421.12|419.12|421.12|419.12|421.09|419.09|8
1722512550000|2024-08-01 11:42:30|421.13|419.13|421.05|419.05|421.13|419.13|421.05|419.05|6
1722512560000|2024-08-01 11:42:40|421.04|419.04|421.04|419.04|421.04|419.04|421.04|419.04|1
1722512570000|2024-08-01 11:42:50|421.05|419.05|421.09|419.09|421.09|419.09|421.05|419.05|4
1722512580000|2024-08-01 11:43:00|421.18|419.18|421.31|419.31|421.32|419.32|421.18|419.18|18
1722512590000|2024-08-01 11:43:10|421.32|419.32|421.32|419.32|421.34|419.34|421.3|419.3|14
1722512600000|2024-08-01 11:43:20|421.31|419.31|421.28|419.28|421.32|419.32|421.26|419.26|9
1722512610000|2024-08-01 11:43:30|421.27|419.27|421.3|419.3|421.31|419.31|421.27|419.27|12
1722512620000|2024-08-01 11:43:40|421.27|419.27|421.29|419.29|421.3|419.3|421.26|419.26|8
1722512630000|2024-08-01 11:43:50|421.3|419.3|421.61|419.61|421.61|419.61|421.3|419.3|8
1722512640000|2024-08-01 11:44:00|421.6|419.6|421.57|419.57|421.61|419.61|421.55|419.55|8
1722512650000|2024-08-01 11:44:10|421.58|419.58|421.57|419.57|421.59|419.59|421.57|419.57|6
1722512660000|2024-08-01 11:44:20|421.58|419.58|421.48|419.48|421.58|419.58|421.48|419.48|12
1722512670000|2024-08-01 11:44:30|421.49|419.49|421.48|419.48|421.49|419.49|421.47|419.47|10
1722512680000|2024-08-01 11:44:40|421.49|419.49|421.5|419.5|421.51|419.51|421.48|419.48|12
1722512690000|2024-08-01 11:44:50|421.47|419.47|421.47|419.47|421.5|419.5|421.47|419.47|10
1722512700000|2024-08-01 11:45:00|421.48|419.48|421.48|419.48|421.51|419.51|421.46|419.46|18
1722512710000|2024-08-01 11:45:10|421.47|419.47|421.48|419.48|421.5|419.5|421.47|419.47|13
1722512720000|2024-08-01 11:45:20|421.47|419.47|421.64|419.64|421.65|419.65|421.47|419.47|9
1722512730000|2024-08-01 11:45:30|421.62|419.62|421.63|419.63|421.64|419.64|421.58|419.58|18
1722512740000|2024-08-01 11:45:40|421.62|419.62|421.6|419.6|421.63|419.63|421.6|419.6|9
1722512750000|2024-08-01 11:45:50|421.57|419.57|421.58|419.58|421.59|419.59|421.56|419.56|13
1722512760000|2024-08-01 11:46:00|421.57|419.57|421.55|419.55|421.57|419.57|421.55|419.55|7
1722512770000|2024-08-01 11:46:10|421.48|419.48|421.49|419.49|421.54|419.54|421.47|419.47|9
1722512780000|2024-08-01 11:46:20|421.5|419.5|421.59|419.59|421.59|419.59|421.5|419.5|7
1722512790000|2024-08-01 11:46:30|421.58|419.58|421.58|419.58|421.59|419.59|421.58|419.58|3
1722512800000|2024-08-01 11:46:40|421.54|419.54|421.53|419.53|421.56|419.56|421.48|419.48|13
1722512810000|2024-08-01 11:46:50|421.52|419.52|421.51|419.51|421.54|419.54|421.49|419.49|14
1722512820000|2024-08-01 11:47:00|421.5|419.5|421.55|419.55|421.56|419.56|421.48|419.48|16
1722512830000|2024-08-01 11:47:10|421.49|419.49|421.5|419.5|421.5|419.5|421.49|419.49|2
1722512840000|2024-08-01 11:47:20|421.51|419.51|421.53|419.53|421.64|419.64|421.51|419.51|14
1722512850000|2024-08-01 11:47:30|421.52|419.52|421.62|419.62|421.62|419.62|421.49|419.49|16
1722512860000|2024-08-01 11:47:40|421.63|419.63|421.68|419.68|421.68|419.68|421.63|419.63|4
1722512870000|2024-08-01 11:47:50|421.59|419.59|421.58|419.58|421.59|419.59|421.57|419.57|5
1722512880000|2024-08-01 11:48:00|421.62|419.62|421.67|419.67|421.68|419.68|421.62|419.62|8
1722512890000|2024-08-01 11:48:10|421.6|419.6|421.57|419.57|421.6|419.6|421.51|419.51|10
1722512900000|2024-08-01 11:48:20|421.56|419.56|421.53|419.53|421.56|419.56|421.52|419.52|12
1722512910000|2024-08-01 11:48:30|421.54|419.54|421.5|419.5|421.54|419.54|421.5|419.5|5
1722512920000|2024-08-01 11:48:40|421.51|419.51|421.54|419.54|421.54|419.54|421.5|419.5|6
1722512930000|2024-08-01 11:48:50|421.53|419.53|421.63|419.63|421.63|419.63|421.52|419.52|11
1722512940000|2024-08-01 11:49:00|421.62|419.62|421.62|419.62|421.63|419.63|421.61|419.61|9
1722512950000|2024-08-01 11:49:10|421.63|419.63|421.5|419.5|421.64|419.64|421.48|419.48|12
1722512960000|2024-08-01 11:49:20|421.51|419.51|421.5|419.5|421.51|419.51|421.5|419.5|4
1722512970000|2024-08-01 11:49:30|421.51|419.51|421.44|419.44|421.51|419.51|421.44|419.44|7
1722512990000|2024-08-01 11:49:50|421.43|419.43|421.13|419.13|421.43|419.43|421|419|15
1722513000000|2024-08-01 11:50:00|421.12|419.12|421.09|419.09|421.12|419.12|421.08|419.08|10
1722513010000|2024-08-01 11:50:10|421.1|419.1|421.1|419.1|421.13|419.13|421.09|419.09|9
1722513020000|2024-08-01 11:50:20|421.09|419.09|421.11|419.11|421.12|419.12|421.09|419.09|14
1722513030000|2024-08-01 11:50:30|421.1|419.1|421.1|419.1|421.11|419.11|421.1|419.1|11
1722513040000|2024-08-01 11:50:40|421.09|419.09|421.11|419.11|421.11|419.11|421.09|419.09|7
1722513050000|2024-08-01 11:50:50|421.1|419.1|421.13|419.13|421.14|419.14|421.1|419.1|9
1722513060000|2024-08-01 11:51:00|421.12|419.12|421.14|419.14|421.14|419.14|421.1|419.1|11
1722513070000|2024-08-01 11:51:10|421.16|419.16|421.18|419.18|421.18|419.18|421.16|419.16|3
1722513080000|2024-08-01 11:51:20|421.19|419.19|421.19|419.19|421.19|419.19|421.18|419.18|5
1722513090000|2024-08-01 11:51:30|421.18|419.18|421.19|419.19|421.19|419.19|421.18|419.18|4
1722513100000|2024-08-01 11:51:40|421.2|419.2|421.22|419.22|421.22|419.22|421.2|419.2|10
1722513110000|2024-08-01 11:51:50|421.21|419.21|421.22|419.22|421.23|419.23|421.19|419.19|10
1722513120000|2024-08-01 11:52:00|421.23|419.23|421.33|419.33|421.36|419.36|421.23|419.23|11
1722513130000|2024-08-01 11:52:10|421.3|419.3|421.31|419.31|421.33|419.33|421.29|419.29|9
1722513140000|2024-08-01 11:52:20|421.32|419.32|421.31|419.31|421.32|419.32|421.31|419.31|12
1722513150000|2024-08-01 11:52:30|421.32|419.32|421.33|419.33|421.36|419.36|421.31|419.31|8
1722513160000|2024-08-01 11:52:40|421.34|419.34|421.3|419.3|421.34|419.34|421.3|419.3|6
1722513170000|2024-08-01 11:52:50|421.31|419.31|421.28|419.28|421.31|419.31|421.28|419.28|3
1722513180000|2024-08-01 11:53:00|421.29|419.29|421.33|419.33|421.33|419.33|421.28|419.28|4
1722513190000|2024-08-01 11:53:10|421.31|419.31|421.29|419.29|421.33|419.33|421.28|419.28|15
1722513200000|2024-08-01 11:53:20|421.27|419.27|421.31|419.31|421.31|419.31|421.27|419.27|9
1722513210000|2024-08-01 11:53:30|421.3|419.3|421.3|419.3|421.31|419.31|421.3|419.3|3
1722513220000|2024-08-01 11:53:40|421.28|419.28|421.27|419.27|421.28|419.28|421.23|419.23|8
1722513230000|2024-08-01 11:53:50|421.26|419.26|421.23|419.23|421.26|419.26|421.22|419.22|7
1722513240000|2024-08-01 11:54:00|421.22|419.22|421.2|419.2|421.23|419.23|421.2|419.2|14
1722513250000|2024-08-01 11:54:10|421.19|419.19|421.22|419.22|421.23|419.23|421.11|419.11|16
1722513260000|2024-08-01 11:54:20|421.23|419.23|421.23|419.23|421.23|419.23|421.23|419.23|1
1722513270000|2024-08-01 11:54:30|421.27|419.27|421.41|419.41|421.41|419.41|421.27|419.27|5
1722513280000|2024-08-01 11:54:40|421.42|419.42|421.8|419.8|421.8|419.8|421.42|419.42|4
1722513310000|2024-08-01 11:55:10|421.83|419.83|421.83|419.83|421.83|419.83|421.83|419.83|1
1722513330000|2024-08-01 11:55:30|421.84|419.84|421.97|419.97|422.06|420.06|421.84|419.84|17
1722513340000|2024-08-01 11:55:40|421.96|419.96|421.95|419.95|421.96|419.96|421.93|419.93|8
1722513350000|2024-08-01 11:55:50|421.96|419.96|421.95|419.95|421.96|419.96|421.94|419.94|3
1722513360000|2024-08-01 11:56:00|421.96|419.96|421.9|419.9|421.96|419.96|421.9|419.9|7
1722513370000|2024-08-01 11:56:10|421.92|419.92|421.97|419.97|421.97|419.97|421.92|419.92|6
1722513380000|2024-08-01 11:56:20|421.99|419.99|421.98|419.98|422.04|420.04|421.98|419.98|6
1722513390000|2024-08-01 11:56:30|422|420|421.93|419.93|422|420|421.93|419.93|9
1722513400000|2024-08-01 11:56:40|421.95|419.95|422.07|420.07|422.07|420.07|421.95|419.95|9
1722513410000|2024-08-01 11:56:50|422.09|420.09|422.13|420.13|422.16|420.16|422.09|420.09|12
1722513420000|2024-08-01 11:57:00|422.11|420.11|422.1|420.1|422.11|420.11|422.09|420.09|3
1722513430000|2024-08-01 11:57:10|422.12|420.12|422.11|420.11|422.14|420.14|422.06|420.06|15
1722513440000|2024-08-01 11:57:20|422.12|420.12|422.14|420.14|422.14|420.14|422.1|420.1|9
1722513450000|2024-08-01 11:57:30|422.12|420.12|422.14|420.14|422.14|420.14|422.12|420.12|4
1722513460000|2024-08-01 11:57:40|422.15|420.15|422.11|420.11|422.16|420.16|422.09|420.09|11
1722513470000|2024-08-01 11:57:50|422.12|420.12|422.12|420.12|422.14|420.14|422.1|420.1|10
1722513480000|2024-08-01 11:58:00|422.13|420.13|422.11|420.11|422.13|420.13|422.1|420.1|8
1722513490000|2024-08-01 11:58:10|422.12|420.12|422.19|420.19|422.19|420.19|422.12|420.12|4
1722513500000|2024-08-01 11:58:20|422.22|420.22|422.25|420.25|422.25|420.25|422.22|420.22|2
1722513510000|2024-08-01 11:58:30|422.27|420.27|422.24|420.24|422.27|420.27|422.24|420.24|2
1722513520000|2024-08-01 11:58:40|422.27|420.27|422.26|420.26|422.27|420.27|422.24|420.24|3
1722513540000|2024-08-01 11:59:00|422.24|420.24|422.35|420.35|422.35|420.35|422.24|420.24|2
1722513550000|2024-08-01 11:59:10|422.36|420.36|422.37|420.37|422.4|420.4|422.35|420.35|7
1722513560000|2024-08-01 11:59:20|422.39|420.39|422.44|420.44|422.44|420.44|422.39|420.39|3
1722513570000|2024-08-01 11:59:30|422.42|420.42|422.37|420.37|422.42|420.42|422.37|420.37|4
1722513580000|2024-08-01 11:59:40|422.5|420.5|422.51|420.51|422.51|420.51|422.49|420.49|4
1722513590000|2024-08-01 11:59:50|422.49|420.49|422.49|420.49|422.49|420.49|422.49|420.49|1
1722513600000|2024-08-01 12:00:00|422.5|420.5|422.3|420.3|422.5|420.5|422.28|420.28|11
1722513610000|2024-08-01 12:00:10|422.31|420.31|422.31|420.31|422.31|420.31|422.28|420.28|5
1722513620000|2024-08-01 12:00:20|422.3|420.3|422.2|420.2|422.3|420.3|422.19|420.19|10
1722513630000|2024-08-01 12:00:30|422.19|420.19|422.25|420.25|422.25|420.25|422.19|420.19|13
1722513640000|2024-08-01 12:00:40|422.31|420.31|422.28|420.28|422.31|420.31|422.28|420.28|2
1722513650000|2024-08-01 12:00:50|422.27|420.27|422.15|420.15|422.27|420.27|422.15|420.15|3
1722513660000|2024-08-01 12:01:00|422.16|420.16|422.18|420.18|422.18|420.18|422.08|420.08|15
1722513670000|2024-08-01 12:01:10|422.17|420.17|422.18|420.18|422.18|420.18|422.17|420.17|2
1722513680000|2024-08-01 12:01:20|422.22|420.22|422.2|420.2|422.22|420.22|422.18|420.18|13
1722513690000|2024-08-01 12:01:30|422.21|420.21|422.39|420.39|422.4|420.4|422.21|420.21|13
1722513700000|2024-08-01 12:01:40|422.4|420.4|422.39|420.39|422.4|420.4|422.37|420.37|8
1722513710000|2024-08-01 12:01:50|422.33|420.33|422.34|420.34|422.34|420.34|422.33|420.33|2
1722513720000|2024-08-01 12:02:00|422.35|420.35|422.38|420.38|422.38|420.38|422.34|420.34|6
1722513730000|2024-08-01 12:02:10|422.4|420.4|422.4|420.4|422.4|420.4|422.4|420.4|1
1722513740000|2024-08-01 12:02:20|422.38|420.38|422.4|420.4|422.4|420.4|422.38|420.38|4
1722513750000|2024-08-01 12:02:30|422.42|420.42|422.42|420.42|422.42|420.42|422.42|420.42|1
1722513760000|2024-08-01 12:02:40|422.4|420.4|422.47|420.47|422.48|420.48|422.4|420.4|5
1722513770000|2024-08-01 12:02:50|422.44|420.44|422.48|420.48|422.59|420.59|422.42|420.42|8
1722513780000|2024-08-01 12:03:00|422.49|420.49|422.43|420.43|422.49|420.49|422.43|420.43|3
1722513790000|2024-08-01 12:03:10|422.45|420.45|422.85|420.85|422.85|420.85|422.45|420.45|18
1722513800000|2024-08-01 12:03:20|422.83|420.83|422.88|420.88|422.88|420.88|422.8|420.8|8
1722513810000|2024-08-01 12:03:30|422.87|420.87|422.88|420.88|422.88|420.88|422.87|420.87|2
1722513830000|2024-08-01 12:03:50|422.9|420.9|423|421|423|421|422.89|420.89|4
1722513840000|2024-08-01 12:04:00|423.01|421.01|423.32|421.32|423.34|421.34|423.01|421.01|17
1722513850000|2024-08-01 12:04:10|423.29|421.29|423.45|421.45|423.48|421.48|423.29|421.29|15
1722513860000|2024-08-01 12:04:20|423.46|421.46|423.43|421.43|423.47|421.47|423.39|421.39|15
1722513870000|2024-08-01 12:04:30|423.45|421.45|423.31|421.31|423.45|421.45|423.3|421.3|9
1722513880000|2024-08-01 12:04:40|423.32|421.32|423.34|421.34|423.35|421.35|423.32|421.32|6
1722513890000|2024-08-01 12:04:50|423.33|421.33|423.38|421.38|423.38|421.38|423.33|421.33|12
1722513900000|2024-08-01 12:05:00|423.39|421.39|423.5|421.5|423.52|421.52|423.39|421.39|7
1722513910000|2024-08-01 12:05:10|423.49|421.49|423.5|421.5|423.51|421.51|423.38|421.38|16
1722513920000|2024-08-01 12:05:20|423.49|421.49|423.79|421.79|423.79|421.79|423.49|421.49|10
1722513930000|2024-08-01 12:05:30|423.83|421.83|423.88|421.88|423.95|421.95|423.83|421.83|9
1722513940000|2024-08-01 12:05:40|423.92|421.92|423.8|421.8|423.94|421.94|423.8|421.8|14
1722513950000|2024-08-01 12:05:50|423.77|421.77|423.73|421.73|423.77|421.77|423.71|421.71|12
1722513960000|2024-08-01 12:06:00|423.71|421.71|423.72|421.72|423.75|421.75|423.7|421.7|7
1722513970000|2024-08-01 12:06:10|423.71|421.71|423.72|421.72|423.72|421.72|423.69|421.69|10
1722513980000|2024-08-01 12:06:20|423.71|421.71|423.73|421.73|423.74|421.74|423.71|421.71|4
1722513990000|2024-08-01 12:06:30|423.69|421.69|423.38|421.38|423.69|421.69|423.38|421.38|11
1722514000000|2024-08-01 12:06:40|423.39|421.39|423.46|421.46|423.46|421.46|423.39|421.39|14
1722514010000|2024-08-01 12:06:50|423.45|421.45|423.39|421.39|423.45|421.45|423.39|421.39|6
1722514020000|2024-08-01 12:07:00|423.4|421.4|423.38|421.38|423.42|421.42|423.37|421.37|5
1722514030000|2024-08-01 12:07:10|423.37|421.37|423.42|421.42|423.42|421.42|423.34|421.34|11
1722514040000|2024-08-01 12:07:20|423.43|421.43|423.62|421.62|423.62|421.62|423.43|421.43|4
1722514050000|2024-08-01 12:07:30|423.63|421.63|423.63|421.63|423.66|421.66|423.6|421.6|14
1722514060000|2024-08-01 12:07:40|423.64|421.64|423.69|421.69|423.7|421.7|423.63|421.63|11
1722514070000|2024-08-01 12:07:50|423.6|421.6|423.17|421.17|423.6|421.6|423.17|421.17|12
1722514080000|2024-08-01 12:08:00|423.19|421.19|423.07|421.07|423.19|421.19|423.07|421.07|16
1722514090000|2024-08-01 12:08:10|423.1|421.1|422.97|420.97|423.15|421.15|422.96|420.96|18
1722514100000|2024-08-01 12:08:20|422.98|420.98|423.18|421.18|423.19|421.19|422.96|420.96|8
1722514110000|2024-08-01 12:08:30|423.16|421.16|423.14|421.14|423.2|421.2|423.11|421.11|13
1722514120000|2024-08-01 12:08:40|423.15|421.15|423.22|421.22|423.27|421.27|423.15|421.15|22
1722514130000|2024-08-01 12:08:50|423.2|421.2|423.38|421.38|423.4|421.4|423.18|421.18|16
1722514140000|2024-08-01 12:09:00|423.4|421.4|423.41|421.41|423.42|421.42|423.39|421.39|9
1722514150000|2024-08-01 12:09:10|423.36|421.36|423.3|421.3|423.36|421.36|423.28|421.28|11
1722514160000|2024-08-01 12:09:20|423.29|421.29|423.54|421.54|423.55|421.55|423.29|421.29|21
1722514170000|2024-08-01 12:09:30|423.55|421.55|423.51|421.51|423.56|421.56|423.51|421.51|5
1722514180000|2024-08-01 12:09:40|423.49|421.49|423.52|421.52|423.54|421.54|423.49|421.49|11
1722514190000|2024-08-01 12:09:50|423.51|421.51|423.51|421.51|423.53|421.53|423.51|421.51|4
1722514200000|2024-08-01 12:10:00|423.52|421.52|423.51|421.51|423.54|421.54|423.48|421.48|11
1722514210000|2024-08-01 12:10:10|423.52|421.52|423.48|421.48|423.53|421.53|423.48|421.48|11
1722514220000|2024-08-01 12:10:20|423.5|421.5|423.58|421.58|423.58|421.58|423.5|421.5|16
1722514230000|2024-08-01 12:10:30|423.59|421.59|423.59|421.59|423.59|421.59|423.57|421.57|5
1722514240000|2024-08-01 12:10:40|423.57|421.57|423.47|421.47|423.57|421.57|423.46|421.46|20
1722514250000|2024-08-01 12:10:50|423.48|421.48|423.96|421.96|423.97|421.97|423.48|421.48|12
1722514260000|2024-08-01 12:11:00|423.8|421.8|423.7|421.7|423.8|421.8|423.67|421.67|13
1722514270000|2024-08-01 12:11:10|423.69|421.69|423.74|421.74|423.76|421.76|423.67|421.67|18
1722514280000|2024-08-01 12:11:20|423.75|421.75|424.09|422.09|424.11|422.11|423.75|421.75|18
1722514290000|2024-08-01 12:11:30|424.02|422.02|423.92|421.92|424.09|422.09|423.83|421.83|18
1722514300000|2024-08-01 12:11:40|423.96|421.96|423.47|421.47|423.98|421.98|423.47|421.47|16
1722514310000|2024-08-01 12:11:50|423.49|421.49|423.77|421.77|423.78|421.78|423.49|421.49|19
1722514320000|2024-08-01 12:12:00|423.76|421.76|423.53|421.53|423.77|421.77|423.45|421.45|24
1722514330000|2024-08-01 12:12:10|423.54|421.54|423.55|421.55|423.57|421.57|423.51|421.51|15
1722514340000|2024-08-01 12:12:20|423.56|421.56|423.55|421.55|423.57|421.57|423.54|421.54|10
1722514350000|2024-08-01 12:12:30|423.56|421.56|423.55|421.55|423.57|421.57|423.53|421.53|18
1722514360000|2024-08-01 12:12:40|423.56|421.56|423.56|421.56|423.57|421.57|423.55|421.55|12
1722514370000|2024-08-01 12:12:50|423.57|421.57|423.57|421.57|423.57|421.57|423.55|421.55|7
1722514380000|2024-08-01 12:13:00|423.6|421.6|423.86|421.86|423.88|421.88|423.6|421.6|29
1722514390000|2024-08-01 12:13:10|423.85|421.85|424.15|422.15|424.15|422.15|423.85|421.85|28
1722514400000|2024-08-01 12:13:20|424.14|422.14|424.11|422.11|424.19|422.19|424.07|422.07|24
1722514410000|2024-08-01 12:13:30|424.09|422.09|423.96|421.96|424.09|422.09|423.9|421.9|19
1722514420000|2024-08-01 12:13:40|423.98|421.98|424.02|422.02|424.03|422.03|423.94|421.94|21
1722514430000|2024-08-01 12:13:50|424.01|422.01|424.01|422.01|424.08|422.08|424|422|18
1722514440000|2024-08-01 12:14:00|424|422|423.9|421.9|424.01|422.01|423.88|421.88|30
1722514450000|2024-08-01 12:14:10|423.89|421.89|424.04|422.04|424.05|422.05|423.84|421.84|24
1722514460000|2024-08-01 12:14:20|424.05|422.05|424.03|422.03|424.05|422.05|423.98|421.98|12
1722514470000|2024-08-01 12:14:30|424.02|422.02|423.98|421.98|424.18|422.18|423.98|421.98|20
1722514480000|2024-08-01 12:14:40|424|422|424.03|422.03|424.03|422.03|423.98|421.98|19
1722514490000|2024-08-01 12:14:50|424.02|422.02|424.04|422.04|424.05|422.05|423.98|421.98|20
1722514500000|2024-08-01 12:15:00|424.05|422.05|424.01|422.01|424.09|422.09|424.01|422.01|19
1722514510000|2024-08-01 12:15:10|424.03|422.03|423.76|421.76|424.08|422.08|423.76|421.76|25
1722514520000|2024-08-01 12:15:20|423.77|421.77|423.85|421.85|423.87|421.87|423.77|421.77|19
1722514530000|2024-08-01 12:15:30|423.84|421.84|423.76|421.76|423.84|421.84|423.76|421.76|18
1722514540000|2024-08-01 12:15:40|423.77|421.77|423.77|421.77|423.82|421.82|423.75|421.75|17
1722514550000|2024-08-01 12:15:50|423.78|421.78|423.77|421.77|423.82|421.82|423.75|421.75|16
1722514560000|2024-08-01 12:16:00|423.78|421.78|423.78|421.78|423.82|421.82|423.75|421.75|14
1722514570000|2024-08-01 12:16:10|423.77|421.77|423.8|421.8|423.82|421.82|423.75|421.75|21
1722514580000|2024-08-01 12:16:20|423.79|421.79|423.76|421.76|423.8|421.8|423.76|421.76|14
1722514590000|2024-08-01 12:16:30|423.75|421.75|423.76|421.76|423.82|421.82|423.7|421.7|17
1722514600000|2024-08-01 12:16:40|423.75|421.75|423.83|421.83|423.83|421.83|423.71|421.71|20
1722514610000|2024-08-01 12:16:50|423.84|421.84|424.09|422.09|424.09|422.09|423.84|421.84|9
1722514620000|2024-08-01 12:17:00|424.11|422.11|424.11|422.11|424.11|422.11|424.01|422.01|12
1722514630000|2024-08-01 12:17:10|424.13|422.13|424.22|422.22|424.26|422.26|424.01|422.01|19
1722514640000|2024-08-01 12:17:20|424.21|422.21|424.24|422.24|424.32|422.32|424.17|422.17|28
1722514650000|2024-08-01 12:17:30|424.25|422.25|424.15|422.15|424.29|422.29|424.13|422.13|24
1722514660000|2024-08-01 12:17:40|424.16|422.16|424.13|422.13|424.19|422.19|424.11|422.11|18
1722514670000|2024-08-01 12:17:50|424.12|422.12|423.99|421.99|424.12|422.12|423.94|421.94|20
1722514680000|2024-08-01 12:18:00|423.97|421.97|424.01|422.01|424.02|422.02|423.93|421.93|19
1722514690000|2024-08-01 12:18:10|423.99|421.99|424|422|424.03|422.03|423.99|421.99|13
1722514700000|2024-08-01 12:18:20|424.03|422.03|424.09|422.09|424.09|422.09|423.93|421.93|23
1722514710000|2024-08-01 12:18:30|424.1|422.1|423.89|421.89|424.11|422.11|423.88|421.88|17
1722514720000|2024-08-01 12:18:40|423.63|421.63|423.63|421.63|423.67|421.67|423.58|421.58|19
1722514730000|2024-08-01 12:18:50|423.61|421.61|423.51|421.51|423.63|421.63|423.49|421.49|18
1722514740000|2024-08-01 12:19:00|423.5|421.5|423.48|421.48|423.56|421.56|423.48|421.48|17
1722514750000|2024-08-01 12:19:10|423.46|421.46|423.44|421.44|423.47|421.47|423.38|421.38|19
1722514760000|2024-08-01 12:19:20|423.43|421.43|423.42|421.42|423.43|421.43|423.41|421.41|7
1722514770000|2024-08-01 12:19:30|423.41|421.41|423.41|421.41|423.42|421.42|423.39|421.39|8
1722514780000|2024-08-01 12:19:40|423.4|421.4|423.28|421.28|423.4|421.4|423.25|421.25|21
1722514790000|2024-08-01 12:19:50|423.27|421.27|423.39|421.39|423.39|421.39|423.23|421.23|21
1722514800000|2024-08-01 12:20:00|423.41|421.41|423.19|421.19|423.43|421.43|423.11|421.11|15
1722514810000|2024-08-01 12:20:10|423.18|421.18|423.18|421.18|423.24|421.24|423.17|421.17|18
1722514820000|2024-08-01 12:20:20|423.17|421.17|423.23|421.23|423.31|421.31|423.09|421.09|29
1722514830000|2024-08-01 12:20:30|423.19|421.19|423.17|421.17|423.19|421.19|423.13|421.13|21
1722514840000|2024-08-01 12:20:40|423.23|421.23|423.26|421.26|423.28|421.28|423.22|421.22|20
1722514850000|2024-08-01 12:20:50|423.24|421.24|423.29|421.29|423.3|421.3|423.24|421.24|16
1722514860000|2024-08-01 12:21:00|423.3|421.3|423.3|421.3|423.32|421.32|423.3|421.3|6
1722514870000|2024-08-01 12:21:10|423.27|421.27|423.23|421.23|423.28|421.28|423.23|421.23|5
1722514880000|2024-08-01 12:21:20|423.25|421.25|423.19|421.19|423.25|421.25|423.18|421.18|16
1722514890000|2024-08-01 12:21:30|423.2|421.2|423.11|421.11|423.2|421.2|423.09|421.09|14
1722514900000|2024-08-01 12:21:40|423.18|421.18|423.24|421.24|423.24|421.24|423.1|421.1|17
1722514910000|2024-08-01 12:21:50|423.25|421.25|423.16|421.16|423.27|421.27|423.1|421.1|15
1722514920000|2024-08-01 12:22:00|423.11|421.11|423.15|421.15|423.15|421.15|423.09|421.09|15
1722514930000|2024-08-01 12:22:10|423.14|421.14|423.12|421.12|423.14|421.14|423.12|421.12|3
1722514940000|2024-08-01 12:22:20|423.13|421.13|423.05|421.05|423.13|421.13|423.05|421.05|4
1722514950000|2024-08-01 12:22:30|423.06|421.06|423.02|421.02|423.1|421.1|423.02|421.02|7
1722514960000|2024-08-01 12:22:40|423.04|421.04|423.03|421.03|423.04|421.04|423.03|421.03|2
1722514970000|2024-08-01 12:22:50|423.02|421.02|423|421|423.03|421.03|423|421|5
1722514980000|2024-08-01 12:23:00|423.01|421.01|422.93|420.93|423.01|421.01|422.93|420.93|8
1722514990000|2024-08-01 12:23:10|422.94|420.94|422.96|420.96|423.03|421.03|422.89|420.89|21
1722515000000|2024-08-01 12:23:20|422.97|420.97|422.92|420.92|422.98|420.98|422.92|420.92|11
1722515010000|2024-08-01 12:23:30|422.86|420.86|422.27|420.27|422.86|420.86|422.21|420.21|19
1722515020000|2024-08-01 12:23:40|422.23|420.23|422.25|420.25|422.3|420.3|422.14|420.14|25
1722515030000|2024-08-01 12:23:50|422.24|420.24|422.19|420.19|422.29|420.29|422.17|420.17|24
1722515040000|2024-08-01 12:24:00|422.2|420.2|422.27|420.27|422.34|420.34|422.18|420.18|15
1722515050000|2024-08-01 12:24:10|422.2|420.2|422.23|420.23|422.28|420.28|422.17|420.17|15
1722515060000|2024-08-01 12:24:20|422.24|420.24|422.38|420.38|422.38|420.38|422.24|420.24|12
1722515070000|2024-08-01 12:24:30|422.39|420.39|422.56|420.56|422.56|420.56|422.39|420.39|9
1722515080000|2024-08-01 12:24:40|422.53|420.53|422.92|420.92|422.92|420.92|422.53|420.53|14
1722515090000|2024-08-01 12:24:50|422.91|420.91|422.92|420.92|422.92|420.92|422.9|420.9|3
1722515100000|2024-08-01 12:25:00|422.91|420.91|422.9|420.9|422.94|420.94|422.88|420.88|12
1722515110000|2024-08-01 12:25:10|422.91|420.91|422.96|420.96|422.97|420.97|422.91|420.91|8
1722515120000|2024-08-01 12:25:20|422.94|420.94|422.99|420.99|423|421|422.91|420.91|15
1722515130000|2024-08-01 12:25:30|422.98|420.98|422.99|420.99|423.01|421.01|422.88|420.88|13
1722515140000|2024-08-01 12:25:40|423.03|421.03|422.92|420.92|423.03|421.03|422.91|420.91|12
1722515150000|2024-08-01 12:25:50|422.93|420.93|423.06|421.06|423.06|421.06|422.93|420.93|18
1722515160000|2024-08-01 12:26:00|423.07|421.07|423.08|421.08|423.1|421.1|423.02|421.02|22
1722515170000|2024-08-01 12:26:10|423.07|421.07|423.02|421.02|423.1|421.1|423|421|17
1722515180000|2024-08-01 12:26:20|422.95|420.95|422.87|420.87|422.95|420.95|422.85|420.85|23
1722515190000|2024-08-01 12:26:30|422.88|420.88|422.85|420.85|422.91|420.91|422.83|420.83|14
1722515200000|2024-08-01 12:26:40|422.87|420.87|422.84|420.84|422.87|420.87|422.84|420.84|12
1722515210000|2024-08-01 12:26:50|422.85|420.85|422.94|420.94|422.94|420.94|422.85|420.85|13
1722515220000|2024-08-01 12:27:00|422.99|420.99|423.14|421.14|423.14|421.14|422.99|420.99|18
1722515230000|2024-08-01 12:27:10|423.12|421.12|423.05|421.05|423.14|421.14|423.05|421.05|9
1722515240000|2024-08-01 12:27:20|422.98|420.98|422.91|420.91|422.98|420.98|422.91|420.91|3
1722515250000|2024-08-01 12:27:30|422.88|420.88|422.8|420.8|422.88|420.88|422.79|420.79|6
1722515260000|2024-08-01 12:27:40|422.79|420.79|422.76|420.76|422.8|420.8|422.76|420.76|9
1722515270000|2024-08-01 12:27:50|422.78|420.78|422.67|420.67|422.78|420.78|422.6|420.6|15
1722515280000|2024-08-01 12:28:00|422.68|420.68|422.63|420.63|422.69|420.69|422.63|420.63|8
1722515290000|2024-08-01 12:28:10|422.62|420.62|422.36|420.36|422.63|420.63|422.36|420.36|17
1722515300000|2024-08-01 12:28:20|422.35|420.35|422.15|420.15|422.35|420.35|422.12|420.12|21
1722515310000|2024-08-01 12:28:30|422.17|420.17|422.25|420.25|422.25|420.25|422.14|420.14|7
1722515320000|2024-08-01 12:28:40|422.31|420.31|422.24|420.24|422.58|420.58|422.24|420.24|23
1722515330000|2024-08-01 12:28:50|422.19|420.19|422.28|420.28|422.35|420.35|422.19|420.19|23
1722515340000|2024-08-01 12:29:00|422.3|420.3|421.89|419.89|422.35|420.35|421.89|419.89|23
1722515350000|2024-08-01 12:29:10|421.88|419.88|422|420|422.01|420.01|421.88|419.88|19
1722515360000|2024-08-01 12:29:20|421.99|419.99|421.94|419.94|421.99|419.99|421.91|419.91|11
1722515370000|2024-08-01 12:29:30|421.92|419.92|421.94|419.94|421.97|419.97|421.86|419.86|24
1722515380000|2024-08-01 12:29:40|421.95|419.95|421.9|419.9|421.96|419.96|421.78|419.78|20
1722515390000|2024-08-01 12:29:50|421.92|419.92|421.9|419.9|421.93|419.93|421.89|419.89|9
1722515400000|2024-08-01 12:30:00|421.91|419.91|421.91|419.91|422.06|420.06|421.83|419.83|29
1722515410000|2024-08-01 12:30:10|421.88|419.88|421.87|419.87|422.02|420.02|421.87|419.87|29
1722515420000|2024-08-01 12:30:20|421.9|419.9|422.03|420.03|422.13|420.13|421.88|419.88|16
1722515430000|2024-08-01 12:30:30|422.01|420.01|422|420|422.01|420.01|421.95|419.95|13
1722515440000|2024-08-01 12:30:40|422.04|420.04|422.02|420.02|422.04|420.04|422.02|420.02|2
1722515450000|2024-08-01 12:30:50|422.04|420.04|422.05|420.05|422.05|420.05|422.03|420.03|6
1722515460000|2024-08-01 12:31:00|422.06|420.06|422.29|420.29|422.41|420.41|422.06|420.06|16
1722515470000|2024-08-01 12:31:10|422.25|420.25|422.17|420.17|422.25|420.25|421.97|419.97|18
1722515480000|2024-08-01 12:31:20|422.16|420.16|422.21|420.21|422.21|420.21|422.13|420.13|24
1722515490000|2024-08-01 12:31:30|422.19|420.19|422.08|420.08|422.19|420.19|422.05|420.05|16
1722515500000|2024-08-01 12:31:40|422.06|420.06|421.86|419.86|422.08|420.08|421.85|419.85|21
1722515510000|2024-08-01 12:31:50|421.85|419.85|421.62|419.62|421.85|419.85|421.62|419.62|21
1722515520000|2024-08-01 12:32:00|421.63|419.63|421.62|419.62|421.68|419.68|421.58|419.58|17
1722515530000|2024-08-01 12:32:10|421.67|419.67|421.69|419.69|421.69|419.69|421.56|419.56|25
1722515540000|2024-08-01 12:32:20|421.68|419.68|421.56|419.56|421.69|419.69|421.53|419.53|15
1722515550000|2024-08-01 12:32:30|421.58|419.58|421.67|419.67|421.67|419.67|421.57|419.57|28
1722515560000|2024-08-01 12:32:40|421.64|419.64|421.61|419.61|421.66|419.66|421.57|419.57|18
1722515570000|2024-08-01 12:32:50|421.59|419.59|421.56|419.56|421.62|419.62|421.54|419.54|21
1722515580000|2024-08-01 12:33:00|421.55|419.55|421.51|419.51|421.56|419.56|421.43|419.43|16
1722515590000|2024-08-01 12:33:10|421.53|419.53|421.54|419.54|421.55|419.55|421.46|419.46|22
1722515600000|2024-08-01 12:33:20|421.53|419.53|421.44|419.44|421.53|419.53|421.43|419.43|15
1722515610000|2024-08-01 12:33:30|421.45|419.45|421.47|419.47|421.49|419.49|421.43|419.43|13
1722515620000|2024-08-01 12:33:40|421.46|419.46|421.28|419.28|421.47|419.47|421.26|419.26|16
1722515630000|2024-08-01 12:33:50|421.25|419.25|421.28|419.28|421.32|419.32|421.25|419.25|9
1722515640000|2024-08-01 12:34:00|421.29|419.29|421.43|419.43|421.45|419.45|421.29|419.29|14
1722515650000|2024-08-01 12:34:10|421.39|419.39|421.38|419.38|421.46|419.46|421.3|419.3|16
1722515660000|2024-08-01 12:34:20|421.4|419.4|421.63|419.63|421.63|419.63|421.4|419.4|23
1722515670000|2024-08-01 12:34:30|421.66|419.66|421.84|419.84|421.9|419.9|421.66|419.66|17
1722515680000|2024-08-01 12:34:40|421.79|419.79|421.88|419.88|421.89|419.89|421.76|419.76|18
1722515690000|2024-08-01 12:34:50|421.89|419.89|422.03|420.03|422.04|420.04|421.89|419.89|3
1722515700000|2024-08-01 12:35:00|422.04|420.04|422.1|420.1|422.16|420.16|422.04|420.04|15
1722515710000|2024-08-01 12:35:10|422.07|420.07|422.05|420.05|422.09|420.09|421.95|419.95|23
1722515720000|2024-08-01 12:35:20|422.06|420.06|422.13|420.13|422.13|420.13|422.06|420.06|9
1722515730000|2024-08-01 12:35:30|422.17|420.17|422.16|420.16|422.27|420.27|422.16|420.16|10
1722515740000|2024-08-01 12:35:40|422.14|420.14|422.1|420.1|422.14|420.14|422.05|420.05|16
1722515750000|2024-08-01 12:35:50|422.03|420.03|422.04|420.04|422.06|420.06|422.03|420.03|13
1722515760000|2024-08-01 12:36:00|422.05|420.05|422.08|420.08|422.08|420.08|422.03|420.03|21
1722515770000|2024-08-01 12:36:10|422.06|420.06|422.06|420.06|422.08|420.08|422.05|420.05|15
1722515780000|2024-08-01 12:36:20|422.05|420.05|422.05|420.05|422.06|420.06|422.03|420.03|8
1722515790000|2024-08-01 12:36:30|422.04|420.04|422.02|420.02|422.05|420.05|421.93|419.93|23
1722515800000|2024-08-01 12:36:40|422.01|420.01|422.16|420.16|422.18|420.18|421.98|419.98|18
1722515810000|2024-08-01 12:36:50|422.18|420.18|422.23|420.23|422.24|420.24|422.16|420.16|9
1722515820000|2024-08-01 12:37:00|422.24|420.24|422.25|420.25|422.3|420.3|422.22|420.22|12
1722515830000|2024-08-01 12:37:10|422.24|420.24|422.07|420.07|422.36|420.36|422.06|420.06|22
1722515840000|2024-08-01 12:37:20|422.05|420.05|421.66|419.66|422.05|420.05|421.64|419.64|22
1722515850000|2024-08-01 12:37:30|421.67|419.67|421.54|419.54|421.71|419.71|421.52|419.52|19
1722515860000|2024-08-01 12:37:40|421.55|419.55|421.56|419.56|421.57|419.57|421.54|419.54|21
1722515870000|2024-08-01 12:37:50|421.54|419.54|421.66|419.66|421.66|419.66|421.51|419.51|15
1722515880000|2024-08-01 12:38:00|421.67|419.67|421.75|419.75|421.78|419.78|421.67|419.67|15
1722515890000|2024-08-01 12:38:10|421.73|419.73|421.57|419.57|421.74|419.74|421.56|419.56|14
1722515900000|2024-08-01 12:38:20|421.59|419.59|421.58|419.58|421.59|419.59|421.5|419.5|15
1722515910000|2024-08-01 12:38:30|421.56|419.56|421.56|419.56|421.56|419.56|421.52|419.52|17
1722515920000|2024-08-01 12:38:40|421.55|419.55|421.54|419.54|421.59|419.59|421.54|419.54|10
1722515930000|2024-08-01 12:38:50|421.52|419.52|421.59|419.59|421.59|419.59|421.52|419.52|9
1722515940000|2024-08-01 12:39:00|421.6|419.6|422.04|420.04|422.05|420.05|421.58|419.58|16
1722515950000|2024-08-01 12:39:10|422.01|420.01|422.08|420.08|422.08|420.08|422.01|420.01|15
1722515960000|2024-08-01 12:39:20|422.05|420.05|422.06|420.06|422.06|420.06|422|420|11
1722515970000|2024-08-01 12:39:30|422.07|420.07|422.07|420.07|422.08|420.08|422.03|420.03|11
1722515980000|2024-08-01 12:39:40|422.08|420.08|422.12|420.12|422.12|420.12|422.07|420.07|11
1722515990000|2024-08-01 12:39:50|422.1|420.1|422.09|420.09|422.1|420.1|422.09|420.09|2
1722516000000|2024-08-01 12:40:00|422.1|420.1|422.11|420.11|422.11|420.11|422.08|420.08|6
1722516010000|2024-08-01 12:40:10|422.1|420.1|422.09|420.09|422.13|420.13|422.09|420.09|6
1722516020000|2024-08-01 12:40:20|422.08|420.08|422.04|420.04|422.08|420.08|422.04|420.04|8
1722516030000|2024-08-01 12:40:30|422.02|420.02|421.76|419.76|422.02|420.02|421.76|419.76|15
1722516040000|2024-08-01 12:40:40|421.74|419.74|421.71|419.71|421.74|419.74|421.68|419.68|15
1722516050000|2024-08-01 12:40:50|421.72|419.72|421.73|419.73|421.73|419.73|421.7|419.7|14
1722516060000|2024-08-01 12:41:00|421.84|419.84|421.92|419.92|422|420|421.84|419.84|15
1722516070000|2024-08-01 12:41:10|421.91|419.91|421.87|419.87|421.91|419.91|421.83|419.83|13
1722516080000|2024-08-01 12:41:20|421.88|419.88|421.89|419.89|422.03|420.03|421.88|419.88|16
1722516090000|2024-08-01 12:41:30|421.9|419.9|421.98|419.98|422|420|421.87|419.87|21
1722516100000|2024-08-01 12:41:40|421.97|419.97|421.97|419.97|421.97|419.97|421.97|419.97|1
1722516110000|2024-08-01 12:41:50|421.98|419.98|422.11|420.11|422.13|420.13|421.98|419.98|8
1722516120000|2024-08-01 12:42:00|422.1|420.1|421.97|419.97|422.11|420.11|421.97|419.97|17
1722516130000|2024-08-01 12:42:10|421.99|419.99|421.97|419.97|421.99|419.99|421.97|419.97|5
1722516140000|2024-08-01 12:42:20|421.98|419.98|421.97|419.97|421.99|419.99|421.97|419.97|4
1722516160000|2024-08-01 12:42:40|421.94|419.94|421.63|419.63|421.94|419.94|421.62|419.62|8
1722516170000|2024-08-01 12:42:50|421.7|419.7|421.68|419.68|421.75|419.75|421.67|419.67|19
1722516180000|2024-08-01 12:43:00|421.7|419.7|421.53|419.53|421.73|419.73|421.52|419.52|22
1722516190000|2024-08-01 12:43:10|421.54|419.54|421.44|419.44|421.54|419.54|421.41|419.41|17
1722516200000|2024-08-01 12:43:20|421.45|419.45|421.32|419.32|421.45|419.45|421.21|419.21|20
1722516210000|2024-08-01 12:43:30|421.31|419.31|421.27|419.27|421.32|419.32|421.23|419.23|24
1722516220000|2024-08-01 12:43:40|421.28|419.28|421.31|419.31|421.31|419.31|421.28|419.28|13
1722516230000|2024-08-01 12:43:50|421.32|419.32|421.3|419.3|421.32|419.32|421.29|419.29|4
1722516240000|2024-08-01 12:44:00|421.31|419.31|421.25|419.25|421.31|419.31|421.22|419.22|10
1722516250000|2024-08-01 12:44:10|421.26|419.26|421.23|419.23|421.26|419.26|421.23|419.23|3
1722516260000|2024-08-01 12:44:20|421.2|419.2|421.13|419.13|421.2|419.2|421.11|419.11|9
1722516270000|2024-08-01 12:44:30|421.11|419.11|421.12|419.12|421.13|419.13|421.11|419.11|8
1722516280000|2024-08-01 12:44:40|421.1|419.1|421.11|419.11|421.12|419.12|421.1|419.1|8
1722516290000|2024-08-01 12:44:50|421.02|419.02|421.03|419.03|421.05|419.05|421.02|419.02|10
1722516300000|2024-08-01 12:45:00|421.04|419.04|420.79|418.79|421.21|419.21|420.79|418.79|22
1722516310000|2024-08-01 12:45:10|420.77|418.77|420.76|418.76|420.81|418.81|420.74|418.74|15
1722516320000|2024-08-01 12:45:20|420.77|418.77|420.73|418.73|420.77|418.77|420.7|418.7|13
1722516330000|2024-08-01 12:45:30|420.74|418.74|420.69|418.69|420.75|418.75|420.69|418.69|17
1722516340000|2024-08-01 12:45:40|420.7|418.7|420.62|418.62|420.71|418.71|420.61|418.61|10
1722516350000|2024-08-01 12:45:50|420.61|418.61|420.58|418.58|420.63|418.63|420.58|418.58|9
1722516360000|2024-08-01 12:46:00|420.59|418.59|420.71|418.71|420.75|418.75|420.59|418.59|15
1722516370000|2024-08-01 12:46:10|420.72|418.72|420.62|418.62|420.73|418.73|420.6|418.6|16
1722516380000|2024-08-01 12:46:20|420.65|418.65|420.63|418.63|420.67|418.67|420.6|418.6|13
1722516390000|2024-08-01 12:46:30|420.62|418.62|420.69|418.69|420.77|418.77|420.61|418.61|17
1722516400000|2024-08-01 12:46:40|420.7|418.7|420.73|418.73|420.73|418.73|420.7|418.7|9
1722516410000|2024-08-01 12:46:50|420.72|418.72|420.67|418.67|420.72|418.72|420.66|418.66|7
1722516420000|2024-08-01 12:47:00|420.66|418.66|420.69|418.69|420.71|418.71|420.66|418.66|15
1722516430000|2024-08-01 12:47:10|420.67|418.67|420.46|418.46|420.67|418.67|420.46|418.46|16
1722516440000|2024-08-01 12:47:20|420.47|418.47|420.54|418.54|420.54|418.54|420.47|418.47|4
1722516450000|2024-08-01 12:47:30|420.53|418.53|420.51|418.51|420.53|418.53|420.49|418.49|15
1722516460000|2024-08-01 12:47:40|420.49|418.49|420.51|418.51|420.51|418.51|420.48|418.48|11
1722516470000|2024-08-01 12:47:50|420.49|418.49|420.62|418.62|420.62|418.62|420.49|418.49|10
1722516480000|2024-08-01 12:48:00|420.61|418.61|420.52|418.52|420.61|418.61|420.51|418.51|15
1722516490000|2024-08-01 12:48:10|420.47|418.47|420.43|418.43|420.47|418.47|420.42|418.42|10
1722516500000|2024-08-01 12:48:20|420.37|418.37|420.25|418.25|420.37|418.37|420.17|418.17|17
1722516510000|2024-08-01 12:48:30|420.32|418.32|420.25|418.25|420.35|418.35|420.22|418.22|14
1722516520000|2024-08-01 12:48:40|420.22|418.22|420.39|418.39|420.39|418.39|420.22|418.22|20
1722516530000|2024-08-01 12:48:50|420.4|418.4|420.47|418.47|420.48|418.48|420.4|418.4|13
1722516540000|2024-08-01 12:49:00|420.48|418.48|420.49|418.49|420.51|418.51|420.43|418.43|19
1722516550000|2024-08-01 12:49:10|420.5|418.5|420.48|418.48|420.51|418.51|420.46|418.46|14
1722516560000|2024-08-01 12:49:20|420.47|418.47|420.45|418.45|420.48|418.48|420.39|418.39|14
1722516570000|2024-08-01 12:49:30|420.47|418.47|420.41|418.41|420.47|418.47|420.4|418.4|10
1722516580000|2024-08-01 12:49:40|420.4|418.4|420.32|418.32|420.42|418.42|420.32|418.32|8
1722516590000|2024-08-01 12:49:50|420.33|418.33|420.33|418.33|420.33|418.33|420.32|418.32|5
1722516600000|2024-08-01 12:50:00|420.32|418.32|420.33|418.33|420.33|418.33|420.32|418.32|8
1722516610000|2024-08-01 12:50:10|420.34|418.34|420.44|418.44|420.46|418.46|420.33|418.33|15
1722516620000|2024-08-01 12:50:20|420.45|418.45|420.44|418.44|420.45|418.45|420.32|418.32|20
1722516630000|2024-08-01 12:50:30|420.41|418.41|420.29|418.29|420.43|418.43|420.29|418.29|11
1722516640000|2024-08-01 12:50:40|420.3|418.3|420.31|418.31|420.32|418.32|420.29|418.29|15
1722516650000|2024-08-01 12:50:50|420.32|418.32|420.32|418.32|420.33|418.33|420.31|418.31|7
1722516660000|2024-08-01 12:51:00|420.33|418.33|420.48|418.48|420.58|418.58|420.33|418.33|16
1722516670000|2024-08-01 12:51:10|420.43|418.43|420.42|418.42|420.44|418.44|420.41|418.41|23
1722516680000|2024-08-01 12:51:20|420.43|418.43|420.43|418.43|420.43|418.43|420.39|418.39|18
1722516690000|2024-08-01 12:51:30|420.42|418.42|420.44|418.44|420.44|418.44|420.38|418.38|17
1722516700000|2024-08-01 12:51:40|420.42|418.42|420.42|418.42|420.44|418.44|420.4|418.4|12
1722516710000|2024-08-01 12:51:50|420.43|418.43|420.43|418.43|420.44|418.44|420.41|418.41|4
1722516720000|2024-08-01 12:52:00|420.44|418.44|420.44|418.44|420.44|418.44|420.42|418.42|5
1722516730000|2024-08-01 12:52:10|420.49|418.49|420.72|418.72|420.78|418.78|420.49|418.49|7
1722516740000|2024-08-01 12:52:20|420.74|418.74|420.79|418.79|420.79|418.79|420.74|418.74|7
1722516750000|2024-08-01 12:52:30|420.91|418.91|420.98|418.98|420.99|418.99|420.89|418.89|23
1722516760000|2024-08-01 12:52:40|420.99|418.99|420.99|418.99|420.99|418.99|420.98|418.98|3
1722516770000|2024-08-01 12:52:50|421.02|419.02|421.03|419.03|421.03|419.03|421.01|419.01|6
1722516780000|2024-08-01 12:53:00|421.02|419.02|421|419|421.03|419.03|420.99|418.99|11
1722516790000|2024-08-01 12:53:10|421.01|419.01|421.03|419.03|421.03|419.03|421.01|419.01|5
1722516800000|2024-08-01 12:53:20|421.01|419.01|421.03|419.03|421.03|419.03|421|419|6
1722516810000|2024-08-01 12:53:30|421.01|419.01|421.02|419.02|421.03|419.03|421.01|419.01|9
1722516820000|2024-08-01 12:53:40|421.03|419.03|421.03|419.03|421.03|419.03|421.03|419.03|1
1722516830000|2024-08-01 12:53:50|421.02|419.02|421.03|419.03|421.03|419.03|421.02|419.02|4
1722516870000|2024-08-01 12:54:30|421.02|419.02|421.03|419.03|421.03|419.03|421.02|419.02|2
1722516880000|2024-08-01 12:54:40|421.05|419.05|421.06|419.06|421.06|419.06|421.05|419.05|2
1722516890000|2024-08-01 12:54:50|421.12|419.12|421.12|419.12|421.12|419.12|421.12|419.12|1
1722516900000|2024-08-01 12:55:00|421.16|419.16|421.18|419.18|421.2|419.2|421.16|419.16|3
1722516920000|2024-08-01 12:55:20|421.19|419.19|421.19|419.19|421.2|419.2|421.19|419.19|3
1722516930000|2024-08-01 12:55:30|421.2|419.2|421.2|419.2|421.2|419.2|421.15|419.15|11
1722516940000|2024-08-01 12:55:40|421.18|419.18|421.18|419.18|421.18|419.18|421.16|419.16|6
1722516950000|2024-08-01 12:55:50|421.19|419.19|421.19|419.19|421.22|419.22|421.19|419.19|3
1722516960000|2024-08-01 12:56:00|421.17|419.17|421.34|419.34|421.36|419.36|421.17|419.17|12
1722516970000|2024-08-01 12:56:10|421.35|419.35|421.3|419.3|421.35|419.35|421.26|419.26|13
1722516980000|2024-08-01 12:56:20|421.31|419.31|421.31|419.31|421.32|419.32|421.31|419.31|7
1722516990000|2024-08-01 12:56:30|421.28|419.28|421.32|419.32|421.32|419.32|421.28|419.28|8
1722517000000|2024-08-01 12:56:40|421.33|419.33|421.34|419.34|421.34|419.34|421.31|419.31|6
1722517020000|2024-08-01 12:57:00|421.37|419.37|421.69|419.69|421.71|419.71|421.37|419.37|17
1722517030000|2024-08-01 12:57:10|421.67|419.67|421.63|419.63|421.71|419.71|421.63|419.63|12
1722517040000|2024-08-01 12:57:20|421.64|419.64|421.62|419.62|421.64|419.64|421.62|419.62|9
1722517050000|2024-08-01 12:57:30|421.65|419.65|421.62|419.62|421.65|419.65|421.62|419.62|3
1722517060000|2024-08-01 12:57:40|421.63|419.63|421.64|419.64|421.75|419.75|421.63|419.63|12
1722517070000|2024-08-01 12:57:50|421.66|419.66|421.6|419.6|421.66|419.66|421.6|419.6|5
1722517080000|2024-08-01 12:58:00|421.55|419.55|421.65|419.65|421.68|419.68|421.55|419.55|8
1722517090000|2024-08-01 12:58:10|421.66|419.66|421.65|419.65|421.66|419.66|421.64|419.64|7
1722517100000|2024-08-01 12:58:20|421.64|419.64|421.56|419.56|421.64|419.64|421.56|419.56|4
1722517110000|2024-08-01 12:58:30|421.51|419.51|421.57|419.57|421.58|419.58|421.51|419.51|3
1722517120000|2024-08-01 12:58:40|421.58|419.58|421.57|419.57|421.58|419.58|421.57|419.57|2
1722517130000|2024-08-01 12:58:50|421.56|419.56|421.57|419.57|421.57|419.57|421.56|419.56|2
1722517140000|2024-08-01 12:59:00|421.58|419.58|421.58|419.58|421.58|419.58|421.58|419.58|1
1722517150000|2024-08-01 12:59:10|421.57|419.57|421.59|419.59|421.59|419.59|421.57|419.57|5
1722517160000|2024-08-01 12:59:20|421.65|419.65|421.59|419.59|421.65|419.65|421.53|419.53|7
1722517170000|2024-08-01 12:59:30|421.58|419.58|421.56|419.56|421.59|419.59|421.54|419.54|13
1722517180000|2024-08-01 12:59:40|421.55|419.55|421.54|419.54|421.56|419.56|421.53|419.53|8
1722517190000|2024-08-01 12:59:50|421.55|419.55|421.57|419.57|421.57|419.57|421.54|419.54|6
1722517200000|2024-08-01 13:00:00|421.55|419.55|421.45|419.45|421.56|419.56|421.44|419.44|9
1722517210000|2024-08-01 13:00:10|421.52|419.52|421.58|419.58|421.58|419.58|421.52|419.52|3
1722517220000|2024-08-01 13:00:20|421.57|419.57|421.5|419.5|421.59|419.59|421.5|419.5|13
1722517230000|2024-08-01 13:00:30|421.52|419.52|421.49|419.49|421.53|419.53|421.46|419.46|14
1722517240000|2024-08-01 13:00:40|421.5|419.5|421.52|419.52|421.52|419.52|421.48|419.48|18
1722517250000|2024-08-01 13:00:50|421.56|419.56|421.64|419.64|421.64|419.64|421.56|419.56|2
1722517260000|2024-08-01 13:01:00|421.81|419.81|421.81|419.81|421.83|419.83|421.8|419.8|7
1722517270000|2024-08-01 13:01:10|421.82|419.82|421.66|419.66|421.82|419.82|421.65|419.65|10
1722517280000|2024-08-01 13:01:20|421.65|419.65|421.53|419.53|421.66|419.66|421.48|419.48|12
1722517290000|2024-08-01 13:01:30|421.54|419.54|421.77|419.77|421.77|419.77|421.54|419.54|8
1722517300000|2024-08-01 13:01:40|421.76|419.76|421.65|419.65|421.76|419.76|421.65|419.65|8
1722517310000|2024-08-01 13:01:50|421.63|419.63|421.56|419.56|421.63|419.63|421.56|419.56|8
1722517320000|2024-08-01 13:02:00|421.57|419.57|421.51|419.51|421.57|419.57|421.51|419.51|4
1722517330000|2024-08-01 13:02:10|421.5|419.5|421.06|419.06|421.51|419.51|421.06|419.06|21
1722517340000|2024-08-01 13:02:20|420.95|418.95|420.66|418.66|420.95|418.95|420.66|418.66|25
1722517350000|2024-08-01 13:02:30|420.63|418.63|420.67|418.67|420.78|418.78|420.61|418.61|18
1722517360000|2024-08-01 13:02:40|420.64|418.64|420.64|418.64|420.68|418.68|420.64|418.64|7
1722517370000|2024-08-01 13:02:50|420.65|418.65|420.67|418.67|420.69|418.69|420.65|418.65|13
1722517380000|2024-08-01 13:03:00|420.68|418.68|420.59|418.59|420.76|418.76|420.59|418.59|16
1722517390000|2024-08-01 13:03:10|420.51|418.51|420.52|418.52|420.54|418.54|420.5|418.5|16
1722517400000|2024-08-01 13:03:20|420.54|418.54|420.57|418.57|420.58|418.58|420.53|418.53|16
1722517410000|2024-08-01 13:03:30|420.56|418.56|420.47|418.47|420.56|418.56|420.47|418.47|6
1722517420000|2024-08-01 13:03:40|420.48|418.48|420.5|418.5|420.53|418.53|420.46|418.46|18
1722517430000|2024-08-01 13:03:50|420.49|418.49|420.3|418.3|420.49|418.49|420.3|418.3|11
1722517440000|2024-08-01 13:04:00|420.31|418.31|420.21|418.21|420.31|418.31|420.19|418.19|23
1722517450000|2024-08-01 13:04:10|420.2|418.2|420.08|418.08|420.2|418.2|420.07|418.07|15
1722517460000|2024-08-01 13:04:20|420.07|418.07|419.98|417.98|420.08|418.08|419.96|417.96|18
1722517470000|2024-08-01 13:04:30|419.97|417.97|419.84|417.84|420.01|418.01|419.82|417.82|26
1722517480000|2024-08-01 13:04:40|419.81|417.81|419.7|417.7|419.86|417.86|419.66|417.66|20
1722517490000|2024-08-01 13:04:50|419.74|417.74|419.74|417.74|419.97|417.97|419.74|417.74|24
1722517500000|2024-08-01 13:05:00|419.75|417.75|419.75|417.75|419.89|417.89|419.75|417.75|23
1722517510000|2024-08-01 13:05:10|419.76|417.76|419.72|417.72|419.76|417.76|419.67|417.67|14
1722517520000|2024-08-01 13:05:20|419.73|417.73|419.92|417.92|419.97|417.97|419.72|417.72|18
1722517530000|2024-08-01 13:05:30|419.85|417.85|419.85|417.85|419.9|417.9|419.82|417.82|19
1722517540000|2024-08-01 13:05:40|419.84|417.84|419.98|417.98|419.98|417.98|419.84|417.84|20
1722517550000|2024-08-01 13:05:50|419.97|417.97|420.12|418.12|420.15|418.15|419.94|417.94|22
1722517560000|2024-08-01 13:06:00|420.13|418.13|419.98|417.98|420.14|418.14|419.98|417.98|10
1722517570000|2024-08-01 13:06:10|419.97|417.97|420.01|418.01|420.01|418.01|419.97|417.97|5
1722517580000|2024-08-01 13:06:20|420|418|420|418|420|418|420|418|1
1722517590000|2024-08-01 13:06:30|419.99|417.99|419.98|417.98|419.99|417.99|419.97|417.97|7
1722517600000|2024-08-01 13:06:40|419.99|417.99|420|418|420.01|418.01|419.97|417.97|14
1722517610000|2024-08-01 13:06:50|420.01|418.01|420|418|420.01|418.01|419.99|417.99|4
1722517620000|2024-08-01 13:07:00|419.99|417.99|419.98|417.98|420|418|419.98|417.98|6
1722517630000|2024-08-01 13:07:10|419.96|417.96|419.93|417.93|419.98|417.98|419.93|417.93|14
1722517640000|2024-08-01 13:07:20|419.94|417.94|419.93|417.93|419.94|417.94|419.92|417.92|12
1722517650000|2024-08-01 13:07:30|419.94|417.94|419.92|417.92|419.98|417.98|419.91|417.91|13
1722517660000|2024-08-01 13:07:40|419.93|417.93|419.75|417.75|419.93|417.93|419.71|417.71|15
1722517670000|2024-08-01 13:07:50|419.76|417.76|419.74|417.74|419.76|417.76|419.74|417.74|11
1722517680000|2024-08-01 13:08:00|419.75|417.75|419.85|417.85|419.85|417.85|419.74|417.74|14
1722517690000|2024-08-01 13:08:10|419.88|417.88|419.88|417.88|419.9|417.9|419.86|417.86|17
1722517700000|2024-08-01 13:08:20|419.87|417.87|419.75|417.75|419.87|417.87|419.71|417.71|12
1722517710000|2024-08-01 13:08:30|419.76|417.76|419.84|417.84|419.84|417.84|419.73|417.73|16
1722517720000|2024-08-01 13:08:40|419.86|417.86|419.75|417.75|419.86|417.86|419.75|417.75|11
1722517730000|2024-08-01 13:08:50|419.74|417.74|419.82|417.82|419.82|417.82|419.73|417.73|8
1722517740000|2024-08-01 13:09:00|419.83|417.83|419.69|417.69|419.89|417.89|419.69|417.69|13
1722517750000|2024-08-01 13:09:10|419.7|417.7|419.88|417.88|419.9|417.9|419.7|417.7|17
1722517760000|2024-08-01 13:09:20|419.89|417.89|420.43|418.43|420.45|418.45|419.89|417.89|22
1722517770000|2024-08-01 13:09:30|420.42|418.42|420.17|418.17|420.42|418.42|420.15|418.15|12
1722517780000|2024-08-01 13:09:40|420.16|418.16|420.17|418.17|420.18|418.18|420.14|418.14|16
1722517790000|2024-08-01 13:09:50|420.18|418.18|420.18|418.18|420.23|418.23|420.17|418.17|12
1722517800000|2024-08-01 13:10:00|420.17|418.17|420.14|418.14|420.2|418.2|420.13|418.13|10
1722517810000|2024-08-01 13:10:10|420.16|418.16|420.18|418.18|420.18|418.18|420.1|418.1|16
1722517820000|2024-08-01 13:10:20|420.16|418.16|420.24|418.24|420.29|418.29|420.16|418.16|13
1722517830000|2024-08-01 13:10:30|420.25|418.25|420.06|418.06|420.27|418.27|420.05|418.05|18
1722517840000|2024-08-01 13:10:40|420.05|418.05|419.87|417.87|420.05|418.05|419.84|417.84|17
1722517850000|2024-08-01 13:10:50|419.86|417.86|419.57|417.57|419.86|417.86|419.56|417.56|21
1722517860000|2024-08-01 13:11:00|419.58|417.58|419.28|417.28|419.59|417.59|419.28|417.28|21
1722517870000|2024-08-01 13:11:10|419.27|417.27|418.94|416.94|419.28|417.28|418.91|416.91|20
1722517880000|2024-08-01 13:11:20|418.93|416.93|418.89|416.89|418.97|416.97|418.75|416.75|24
1722517890000|2024-08-01 13:11:30|418.88|416.88|418.91|416.91|418.95|416.95|418.88|416.88|21
1722517900000|2024-08-01 13:11:40|418.92|416.92|419.08|417.08|419.1|417.1|418.92|416.92|22
1722517910000|2024-08-01 13:11:50|419.06|417.06|418.96|416.96|419.06|417.06|418.93|416.93|11
1722517920000|2024-08-01 13:12:00|418.95|416.95|418.96|416.96|418.98|416.98|418.92|416.92|13
1722517930000|2024-08-01 13:12:10|418.88|416.88|419.19|417.19|419.19|417.19|418.88|416.88|23
1722517940000|2024-08-01 13:12:20|419.2|417.2|419.2|417.2|419.2|417.2|419.19|417.19|3
1722517950000|2024-08-01 13:12:30|419.23|417.23|419.42|417.42|419.44|417.44|419.23|417.23|22
1722517960000|2024-08-01 13:12:40|419.37|417.37|419.34|417.34|419.37|417.37|419.31|417.31|21
1722517970000|2024-08-01 13:12:50|419.31|417.31|419.31|417.31|419.32|417.32|419.29|417.29|9
1722517980000|2024-08-01 13:13:00|419.32|417.32|419.45|417.45|419.47|417.47|419.31|417.31|15
1722517990000|2024-08-01 13:13:10|419.46|417.46|419.6|417.6|419.6|417.6|419.43|417.43|22
1722518000000|2024-08-01 13:13:20|419.63|417.63|419.56|417.56|419.63|417.63|419.46|417.46|18
1722518010000|2024-08-01 13:13:30|419.55|417.55|419.53|417.53|419.55|417.55|419.51|417.51|11
1722518020000|2024-08-01 13:13:40|419.51|417.51|419.51|417.51|419.57|417.57|419.5|417.5|16
1722518030000|2024-08-01 13:13:50|419.52|417.52|419.37|417.37|419.52|417.52|419.28|417.28|14
1722518040000|2024-08-01 13:14:00|419.35|417.35|419.37|417.37|419.37|417.37|419.35|417.35|3
1722518050000|2024-08-01 13:14:10|419.36|417.36|419.37|417.37|419.37|417.37|419.32|417.32|8
1722518060000|2024-08-01 13:14:20|419.38|417.38|419.38|417.38|419.38|417.38|419.38|417.38|1
1722518070000|2024-08-01 13:14:30|419.43|417.43|419.43|417.43|419.43|417.43|419.43|417.43|1
1722518080000|2024-08-01 13:14:40|419.38|417.38|419.34|417.34|419.38|417.38|419.31|417.31|12
1722518090000|2024-08-01 13:14:50|419.35|417.35|419.38|417.38|419.39|417.39|419.35|417.35|8
1722518100000|2024-08-01 13:15:00|419.35|417.35|419.53|417.53|419.53|417.53|419.35|417.35|24
1722518110000|2024-08-01 13:15:10|419.52|417.52|419.61|417.61|419.64|417.64|419.52|417.52|20
1722518120000|2024-08-01 13:15:20|419.63|417.63|419.63|417.63|419.64|417.64|419.62|417.62|10
1722518130000|2024-08-01 13:15:30|419.64|417.64|419.68|417.68|419.68|417.68|419.64|417.64|2
1722518140000|2024-08-01 13:15:40|419.6|417.6|419.46|417.46|419.6|417.6|419.44|417.44|16
1722518150000|2024-08-01 13:15:50|419.47|417.47|419.53|417.53|419.53|417.53|419.47|417.47|10
1722518160000|2024-08-01 13:16:00|419.61|417.61|419.63|417.63|419.66|417.66|419.6|417.6|5
1722518170000|2024-08-01 13:16:10|419.61|417.61|419.61|417.61|419.64|417.64|419.57|417.57|14
1722518180000|2024-08-01 13:16:20|419.56|417.56|419.11|417.11|419.56|417.56|419.11|417.11|23
1722518190000|2024-08-01 13:16:30|419.06|417.06|418.99|416.99|419.06|417.06|418.9|416.9|25
1722518200000|2024-08-01 13:16:40|418.98|416.98|419.39|417.39|419.4|417.4|418.98|416.98|20
1722518210000|2024-08-01 13:16:50|419.37|417.37|419.4|417.4|419.4|417.4|419.33|417.33|10
1722518220000|2024-08-01 13:17:00|419.43|417.43|419.45|417.45|419.47|417.47|419.4|417.4|9
1722518230000|2024-08-01 13:17:10|419.47|417.47|419.43|417.43|419.47|417.47|419.41|417.41|10
1722518240000|2024-08-01 13:17:20|419.44|417.44|419.4|417.4|419.44|417.44|419.38|417.38|13
1722518250000|2024-08-01 13:17:30|419.44|417.44|419.45|417.45|419.45|417.45|419.39|417.39|17
1722518260000|2024-08-01 13:17:40|419.43|417.43|419.3|417.3|419.43|417.43|419.3|417.3|15
1722518270000|2024-08-01 13:17:50|420.03|418.03|419.75|417.75|420.03|418.03|419.67|417.67|21
1722518280000|2024-08-01 13:18:00|419.72|417.72|419.7|417.7|419.72|417.72|419.67|417.67|9
1722518300000|2024-08-01 13:18:20|419.66|417.66|419.69|417.69|419.69|417.69|419.66|417.66|4
1722518310000|2024-08-01 13:18:30|419.7|417.7|420.05|418.05|420.05|418.05|419.7|417.7|4
1722518330000|2024-08-01 13:18:50|420.02|418.02|419.92|417.92|420.02|418.02|419.92|417.92|8
1722518340000|2024-08-01 13:19:00|419.89|417.89|419.89|417.89|419.89|417.89|419.78|417.78|17
1722518350000|2024-08-01 13:19:10|419.86|417.86|419.76|417.76|419.88|417.88|419.75|417.75|19
1722518360000|2024-08-01 13:19:20|419.77|417.77|419.84|417.84|419.85|417.85|419.77|417.77|14
1722518370000|2024-08-01 13:19:30|419.83|417.83|419.81|417.81|419.85|417.85|419.79|417.79|12
1722518380000|2024-08-01 13:19:40|419.8|417.8|419.83|417.83|419.85|417.85|419.8|417.8|7
1722518390000|2024-08-01 13:19:50|419.84|417.84|420|418|420|418|419.84|417.84|24
1722518400000|2024-08-01 13:20:00|420.01|418.01|419.65|417.65|420.27|418.27|419.65|417.65|25
1722518410000|2024-08-01 13:20:10|419.64|417.64|419.32|417.32|419.64|417.64|419.32|417.32|14
1722518420000|2024-08-01 13:20:20|419.31|417.31|419|417|419.31|417.31|418.97|416.97|17
1722518430000|2024-08-01 13:20:30|418.97|416.97|418.84|416.84|418.97|416.97|418.84|416.84|15
1722518440000|2024-08-01 13:20:40|418.83|416.83|418.97|416.97|418.98|416.98|418.8|416.8|21
1722518450000|2024-08-01 13:20:50|418.96|416.96|419.05|417.05|419.05|417.05|418.94|416.94|20
1722518460000|2024-08-01 13:21:00|419.04|417.04|419.11|417.11|419.12|417.12|419.04|417.04|9
1722518470000|2024-08-01 13:21:10|419.12|417.12|418.88|416.88|419.15|417.15|418.83|416.83|20
1722518480000|2024-08-01 13:21:20|418.85|416.85|418.71|416.71|418.87|416.87|418.71|416.71|14
1722518490000|2024-08-01 13:21:30|418.69|416.69|418.65|416.65|418.69|416.69|418.65|416.65|5
1722518510000|2024-08-01 13:21:50|418.66|416.66|418.66|416.66|418.66|416.66|418.66|416.66|1
1722518520000|2024-08-01 13:22:00|418.67|416.67|418.68|416.68|418.71|416.71|418.66|416.66|4
1722518530000|2024-08-01 13:22:10|418.67|416.67|418.66|416.66|418.67|416.67|418.66|416.66|2
1722518540000|2024-08-01 13:22:20|418.65|416.65|418.16|416.16|418.65|416.65|418.16|416.16|12
1722518550000|2024-08-01 13:22:30|418.14|416.14|417.95|415.95|418.14|416.14|417.95|415.95|9
1722518560000|2024-08-01 13:22:40|417.97|415.97|418.13|416.13|418.15|416.15|417.85|415.85|29
1722518570000|2024-08-01 13:22:50|418.11|416.11|418.28|416.28|418.34|416.34|418.11|416.11|17
1722518580000|2024-08-01 13:23:00|418.29|416.29|418.25|416.25|418.33|416.33|418.21|416.21|18
1722518590000|2024-08-01 13:23:10|418.28|416.28|418.23|416.23|418.28|416.28|418.18|416.18|15
1722518600000|2024-08-01 13:23:20|418.25|416.25|418.01|416.01|418.3|416.3|417.98|415.98|23
1722518610000|2024-08-01 13:23:30|418.03|416.03|418|416|418.08|416.08|417.99|415.99|18
1722518620000|2024-08-01 13:23:40|417.99|415.99|417.75|415.75|417.99|415.99|417.72|415.72|17
1722518630000|2024-08-01 13:23:50|417.73|415.73|417.8|415.8|417.8|415.8|417.69|415.69|16
1722518640000|2024-08-01 13:24:00|417.92|415.92|418.06|416.06|418.11|416.11|417.89|415.89|20
1722518650000|2024-08-01 13:24:10|418.05|416.05|417.73|415.73|418.07|416.07|417.73|415.73|24
1722518660000|2024-08-01 13:24:20|417.74|415.74|417.82|415.82|417.82|415.82|417.68|415.68|14
1722518670000|2024-08-01 13:24:30|417.84|415.84|417.83|415.83|417.95|415.95|417.83|415.83|15
1722518680000|2024-08-01 13:24:40|417.81|415.81|417.87|415.87|417.87|415.87|417.71|415.71|19
1722518690000|2024-08-01 13:24:50|418.09|416.09|418.1|416.1|418.11|416.11|418.09|416.09|9
1722518700000|2024-08-01 13:25:00|418.09|416.09|418.1|416.1|418.13|416.13|418.03|416.03|21
1722518710000|2024-08-01 13:25:10|418.11|416.11|418.03|416.03|418.11|416.11|417.94|415.94|25
1722518720000|2024-08-01 13:25:20|418|416|417.96|415.96|418.05|416.05|417.94|415.94|23
1722518730000|2024-08-01 13:25:30|417.97|415.97|418.05|416.05|418.07|416.07|417.96|415.96|14
1722518740000|2024-08-01 13:25:40|418.06|416.06|418.07|416.07|418.11|416.11|418.03|416.03|16
1722518750000|2024-08-01 13:25:50|418.05|416.05|418.07|416.07|418.07|416.07|418.01|416.01|14
1722518760000|2024-08-01 13:26:00|418.06|416.06|418.05|416.05|418.06|416.06|418.04|416.04|3
1722518770000|2024-08-01 13:26:10|418.04|416.04|417.9|415.9|418.04|416.04|417.87|415.87|20
1722518780000|2024-08-01 13:26:20|417.92|415.92|417.89|415.89|417.96|415.96|417.89|415.89|14
1722518790000|2024-08-01 13:26:30|417.87|415.87|417.97|415.97|418.02|416.02|417.83|415.83|11
1722518800000|2024-08-01 13:26:40|417.99|415.99|417.98|415.98|418|416|417.97|415.97|16
1722518810000|2024-08-01 13:26:50|417.97|415.97|418.01|416.01|418.01|416.01|417.97|415.97|10
1722518820000|2024-08-01 13:27:00|418.02|416.02|418.1|416.1|418.13|416.13|418.02|416.02|12
1722518830000|2024-08-01 13:27:10|418.09|416.09|418.12|416.12|418.12|416.12|418.09|416.09|14
1722518840000|2024-08-01 13:27:20|418.13|416.13|418.13|416.13|418.13|416.13|418.1|416.1|8
1722518850000|2024-08-01 13:27:30|418.14|416.14|418.13|416.13|418.15|416.15|418.12|416.12|5
1722518860000|2024-08-01 13:27:40|418.1|416.1|418.12|416.12|418.12|416.12|418.09|416.09|15
1722518870000|2024-08-01 13:27:50|418.13|416.13|418.06|416.06|418.15|416.15|418.03|416.03|13
1722518880000|2024-08-01 13:28:00|418.05|416.05|418.08|416.08|418.14|416.14|417.96|415.96|22
1722518890000|2024-08-01 13:28:10|418.1|416.1|418.12|416.12|418.13|416.13|418.09|416.09|13
1722518900000|2024-08-01 13:28:20|418.13|416.13|418.14|416.14|418.14|416.14|418.11|416.11|7
1722518910000|2024-08-01 13:28:30|418.12|416.12|418.12|416.12|418.13|416.13|418.09|416.09|8
1722518920000|2024-08-01 13:28:40|418.13|416.13|418.12|416.12|418.14|416.14|418.04|416.04|15
1722518930000|2024-08-01 13:28:50|418.14|416.14|418.12|416.12|418.15|416.15|418.11|416.11|5
1722518940000|2024-08-01 13:29:00|418.13|416.13|418.05|416.05|418.13|416.13|418.03|416.03|23
1722518950000|2024-08-01 13:29:10|418.06|416.06|418.14|416.14|418.15|416.15|418.04|416.04|17
1722518960000|2024-08-01 13:29:20|418.15|416.15|418.15|416.15|418.15|416.15|418.12|416.12|5
1722518970000|2024-08-01 13:29:30|418.06|416.06|418.15|416.15|418.15|416.15|418.04|416.04|19
1722519000000|2024-08-01 13:30:00|418.18|416.18|418.01|416.01|418.46|416.46|418.01|416.01|24
1722519010000|2024-08-01 13:30:10|418|416|417.78|415.78|418|416|417.78|415.78|17
1722519020000|2024-08-01 13:30:20|417.81|415.81|417.91|415.91|417.97|415.97|417.81|415.81|7
1722519030000|2024-08-01 13:30:30|417.87|415.87|417.93|415.93|418.06|416.06|417.87|415.87|24
1722519040000|2024-08-01 13:30:40|417.94|415.94|417.86|415.86|417.94|415.94|417.84|415.84|12
1722519050000|2024-08-01 13:30:50|417.89|415.89|417.94|415.94|417.94|415.94|417.89|415.89|5
1722519060000|2024-08-01 13:31:00|417.93|415.93|417.8|415.8|417.93|415.93|417.8|415.8|17
1722519070000|2024-08-01 13:31:10|417.79|415.79|417.78|415.78|417.79|415.79|417.78|415.78|2
1722519080000|2024-08-01 13:31:20|417.77|415.77|417.57|415.57|417.77|415.77|417.4|415.4|20
1722519090000|2024-08-01 13:31:30|417.56|415.56|417.74|415.74|417.74|415.74|417.56|415.56|14
1722519100000|2024-08-01 13:31:40|417.76|415.76|417.97|415.97|417.97|415.97|417.76|415.76|10
1722519110000|2024-08-01 13:31:50|417.99|415.99|418.12|416.12|418.12|416.12|417.98|415.98|17
1722519120000|2024-08-01 13:32:00|418.08|416.08|418|416|418.12|416.12|418|416|23
1722519130000|2024-08-01 13:32:10|417.99|415.99|417.71|415.71|418.05|416.05|417.71|415.71|31
1722519140000|2024-08-01 13:32:20|417.7|415.7|418.2|416.2|418.2|416.2|417.65|415.65|15
1722519150000|2024-08-01 13:32:30|418.24|416.24|418.19|416.19|418.25|416.25|418.15|416.15|26
1722519160000|2024-08-01 13:32:40|418.2|416.2|418.23|416.23|418.28|416.28|417.99|415.99|23
1722519170000|2024-08-01 13:32:50|418.18|416.18|418.01|416.01|418.37|416.37|418.01|416.01|23
1722519180000|2024-08-01 13:33:00|418|416|418.11|416.11|418.12|416.12|417.98|415.98|24
1722519190000|2024-08-01 13:33:10|418.12|416.12|418.18|416.18|418.18|416.18|418.12|416.12|19
1722519200000|2024-08-01 13:33:20|418.19|416.19|418.29|416.29|418.29|416.29|418.15|416.15|17
1722519210000|2024-08-01 13:33:30|418.27|416.27|418.23|416.23|418.29|416.29|418.21|416.21|12
1722519220000|2024-08-01 13:33:40|418.21|416.21|418.16|416.16|418.22|416.22|418.16|416.16|13
1722519230000|2024-08-01 13:33:50|418.18|416.18|418.23|416.23|418.23|416.23|418.17|416.17|16
1722519240000|2024-08-01 13:34:00|418.26|416.26|418.35|416.35|418.35|416.35|418.25|416.25|13
1722519250000|2024-08-01 13:34:10|418.36|416.36|418.36|416.36|418.36|416.36|418.22|416.22|11
1722519260000|2024-08-01 13:34:20|418.33|416.33|418.27|416.27|418.34|416.34|418.26|416.26|12
1722519270000|2024-08-01 13:34:30|418.28|416.28|418.03|416.03|418.31|416.31|418.03|416.03|22
1722519280000|2024-08-01 13:34:40|418.04|416.04|418.02|416.02|418.07|416.07|417.97|415.97|17
1722519290000|2024-08-01 13:34:50|418.03|416.03|418.03|416.03|418.03|416.03|418|416|11
1722519300000|2024-08-01 13:35:00|418.08|416.08|418.13|416.13|418.14|416.14|418.06|416.06|19
1722519310000|2024-08-01 13:35:10|418.14|416.14|418.21|416.21|418.35|416.35|418.07|416.07|17
1722519320000|2024-08-01 13:35:20|418.27|416.27|417.72|415.72|418.27|416.27|417.72|415.72|24
1722519330000|2024-08-01 13:35:30|417.74|415.74|417.52|415.52|417.8|415.8|417.52|415.52|20
1722519340000|2024-08-01 13:35:40|417.47|415.47|417.47|415.47|417.56|415.56|417.45|415.45|19
1722519350000|2024-08-01 13:35:50|417.44|415.44|417.42|415.42|417.65|415.65|417.41|415.41|26
1722519360000|2024-08-01 13:36:00|417.41|415.41|417.63|415.63|417.71|415.71|417.37|415.37|30
1722519370000|2024-08-01 13:36:10|417.65|415.65|417.6|415.6|417.69|415.69|417.59|415.59|21
1722519380000|2024-08-01 13:36:20|417.53|415.53|417.56|415.56|417.71|415.71|417.53|415.53|30
1722519390000|2024-08-01 13:36:30|417.58|415.58|417.61|415.61|417.71|415.71|417.56|415.56|17
1722519400000|2024-08-01 13:36:40|417.63|415.63|417.41|415.41|417.65|415.65|417.41|415.41|31
1722519410000|2024-08-01 13:36:50|417.38|415.38|417.46|415.46|417.5|415.5|417.32|415.32|24
1722519420000|2024-08-01 13:37:00|417.47|415.47|417.59|415.59|417.59|415.59|417.47|415.47|9
1722519430000|2024-08-01 13:37:10|417.57|415.57|417.66|415.66|417.66|415.66|417.57|415.57|9
1722519440000|2024-08-01 13:37:20|417.67|415.67|417.59|415.59|417.71|415.71|417.51|415.51|25
1722519450000|2024-08-01 13:37:30|417.58|415.58|417.38|415.38|417.62|415.62|417.37|415.37|26
1722519460000|2024-08-01 13:37:40|417.39|415.39|417.34|415.34|417.42|415.42|417.22|415.22|23
1722519470000|2024-08-01 13:37:50|417.29|415.29|417|415|417.29|415.29|416.95|414.95|26
1722519480000|2024-08-01 13:38:00|416.97|414.97|417.37|415.37|417.37|415.37|416.97|414.97|8
1722519490000|2024-08-01 13:38:10|417.39|415.39|417.68|415.68|417.68|415.68|417.37|415.37|6
1722519500000|2024-08-01 13:38:20|417.69|415.69|417.68|415.68|417.7|415.7|417.68|415.68|4
1722519510000|2024-08-01 13:38:30|417.7|415.7|417.76|415.76|417.76|415.76|417.7|415.7|4
1722519520000|2024-08-01 13:38:40|417.74|415.74|417.57|415.57|417.74|415.74|417.54|415.54|8
1722519530000|2024-08-01 13:38:50|417.53|415.53|417.56|415.56|417.58|415.58|417.42|415.42|25
1722519540000|2024-08-01 13:39:00|417.54|415.54|417.74|415.74|417.74|415.74|417.54|415.54|10
1722519550000|2024-08-01 13:39:10|417.81|415.81|417.66|415.66|417.81|415.81|417.65|415.65|18
1722519560000|2024-08-01 13:39:20|417.68|415.68|417.49|415.49|417.68|415.68|417.49|415.49|16
1722519570000|2024-08-01 13:39:30|417.5|415.5|417.33|415.33|417.55|415.55|417.2|415.2|21
1722519580000|2024-08-01 13:39:40|417.34|415.34|417.54|415.54|417.54|415.54|417.29|415.29|18
1722519590000|2024-08-01 13:39:50|417.55|415.55|417.55|415.55|417.58|415.58|417.54|415.54|16
1722519600000|2024-08-01 13:40:00|417.56|415.56|417.65|415.65|417.65|415.65|417.55|415.55|12
1722519610000|2024-08-01 13:40:10|417.64|415.64|417.65|415.65|417.65|415.65|417.64|415.64|2
1722519620000|2024-08-01 13:40:20|417.63|415.63|417.8|415.8|417.81|415.81|417.63|415.63|8
1722519630000|2024-08-01 13:40:30|417.81|415.81|417.74|415.74|417.82|415.82|417.68|415.68|23
1722519640000|2024-08-01 13:40:40|417.75|415.75|417.74|415.74|417.75|415.75|417.73|415.73|14
1722519650000|2024-08-01 13:40:50|417.77|415.77|417.84|415.84|417.94|415.94|417.77|415.77|13
1722519660000|2024-08-01 13:41:00|417.83|415.83|417.45|415.45|417.84|415.84|417.4|415.4|24
1722519670000|2024-08-01 13:41:10|417.47|415.47|417.48|415.48|417.48|415.48|417.45|415.45|11
1722519680000|2024-08-01 13:41:20|417.56|415.56|417.64|415.64|417.64|415.64|417.56|415.56|10
1722519690000|2024-08-01 13:41:30|417.66|415.66|417.71|415.71|417.71|415.71|417.66|415.66|3
1722519710000|2024-08-01 13:41:50|417.7|415.7|417.71|415.71|417.71|415.71|417.67|415.67|6
1722519720000|2024-08-01 13:42:00|417.72|415.72|417.75|415.75|417.75|415.75|417.72|415.72|3
1722519730000|2024-08-01 13:42:10|417.69|415.69|417.63|415.63|417.69|415.69|417.58|415.58|12
1722519740000|2024-08-01 13:42:20|417.59|415.59|417.54|415.54|417.6|415.6|417.54|415.54|14
1722519750000|2024-08-01 13:42:30|417.55|415.55|417.5|415.5|417.55|415.55|417.47|415.47|11
1722519770000|2024-08-01 13:42:50|417.58|415.58|417.54|415.54|417.58|415.58|417.52|415.52|17
1722519780000|2024-08-01 13:43:00|417.55|415.55|417.75|415.75|417.75|415.75|417.55|415.55|9
1722519790000|2024-08-01 13:43:10|417.76|415.76|417.72|415.72|417.82|415.82|417.65|415.65|15
1722519800000|2024-08-01 13:43:20|417.73|415.73|417.81|415.81|417.81|415.81|417.72|415.72|8
1722519810000|2024-08-01 13:43:30|417.83|415.83|418.08|416.08|418.08|416.08|417.83|415.83|4
1722519820000|2024-08-01 13:43:40|418.07|416.07|418.11|416.11|418.11|416.11|418.07|416.07|5
1722519830000|2024-08-01 13:43:50|418.18|416.18|418.18|416.18|418.18|416.18|418.18|416.18|1
1722519840000|2024-08-01 13:44:00|418.26|416.26|418.26|416.26|418.26|416.26|418.25|416.25|5
1722519850000|2024-08-01 13:44:10|418.23|416.23|418.26|416.26|418.31|416.31|418.23|416.23|17
1722519860000|2024-08-01 13:44:20|418.27|416.27|418.29|416.29|418.3|416.3|418.26|416.26|12
1722519870000|2024-08-01 13:44:30|418.3|416.3|418.66|416.66|418.7|416.7|418.3|416.3|15
1722519880000|2024-08-01 13:44:40|418.63|416.63|418.47|416.47|418.68|416.68|418.45|416.45|21
1722519890000|2024-08-01 13:44:50|418.48|416.48|418.46|416.46|418.51|416.51|418.45|416.45|16
1722519900000|2024-08-01 13:45:00|418.47|416.47|418.44|416.44|418.51|416.51|418.39|416.39|18
1722519910000|2024-08-01 13:45:10|418.42|416.42|418.18|416.18|418.42|416.42|418.14|416.14|30
1722519920000|2024-08-01 13:45:20|418.16|416.16|418.14|416.14|418.22|416.22|418.11|416.11|23
1722519930000|2024-08-01 13:45:30|418.07|416.07|418.01|416.01|418.08|416.08|417.92|415.92|16
1722519940000|2024-08-01 13:45:40|418|416|418.03|416.03|418.1|416.1|417.95|415.95|21
1722519950000|2024-08-01 13:45:50|418.02|416.02|417.94|415.94|418.04|416.04|417.92|415.92|20
1722519960000|2024-08-01 13:46:00|417.91|415.91|417.87|415.87|418.09|416.09|417.87|415.87|20
1722519970000|2024-08-01 13:46:10|417.84|415.84|417.63|415.63|417.84|415.84|417.63|415.63|26
1722519980000|2024-08-01 13:46:20|417.64|415.64|417.66|415.66|417.75|415.75|417.63|415.63|20
1722519990000|2024-08-01 13:46:30|417.59|415.59|417.96|415.96|418.03|416.03|417.58|415.58|18
1722520000000|2024-08-01 13:46:40|418|416|417.9|415.9|418.09|416.09|417.89|415.89|20
1722520010000|2024-08-01 13:46:50|417.87|415.87|417.76|415.76|417.9|415.9|417.69|415.69|21
1722520020000|2024-08-01 13:47:00|417.72|415.72|418|416|418.02|416.02|417.72|415.72|27
1722520030000|2024-08-01 13:47:10|418.01|416.01|417.8|415.8|418.02|416.02|417.8|415.8|16
1722520040000|2024-08-01 13:47:20|417.82|415.82|417.79|415.79|417.86|415.86|417.71|415.71|23
1722520050000|2024-08-01 13:47:30|417.8|415.8|418.09|416.09|418.09|416.09|417.8|415.8|23
1722520060000|2024-08-01 13:47:40|418.1|416.1|418.16|416.16|418.16|416.16|418.1|416.1|3
1722520070000|2024-08-01 13:47:50|418.17|416.17|418.17|416.17|418.17|416.17|418.17|416.17|1
1722520080000|2024-08-01 13:48:00|418.15|416.15|418.36|416.36|418.4|416.4|418.14|416.14|16
1722520090000|2024-08-01 13:48:10|418.37|416.37|418.42|416.42|418.44|416.44|418.36|416.36|16
1722520100000|2024-08-01 13:48:20|418.41|416.41|418.44|416.44|418.46|416.46|418.4|416.4|13
1722520110000|2024-08-01 13:48:30|418.45|416.45|418.45|416.45|418.48|416.48|418.43|416.43|12
1722520120000|2024-08-01 13:48:40|418.46|416.46|418.53|416.53|418.53|416.53|418.45|416.45|6
1722520130000|2024-08-01 13:48:50|418.54|416.54|418.77|416.77|418.83|416.83|418.53|416.53|16
1722520140000|2024-08-01 13:49:00|418.79|416.79|418.86|416.86|418.92|416.92|418.74|416.74|23
1722520150000|2024-08-01 13:49:10|418.83|416.83|419.1|417.1|419.1|417.1|418.83|416.83|15
1722520160000|2024-08-01 13:49:20|419.28|417.28|419.25|417.25|419.29|417.29|419.22|417.22|9
1722520170000|2024-08-01 13:49:30|419.24|417.24|419.29|417.29|419.32|417.32|419.24|417.24|22
1722520180000|2024-08-01 13:49:40|419.33|417.33|419.13|417.13|419.33|417.33|419.08|417.08|21
1722520190000|2024-08-01 13:49:50|419.12|417.12|419.16|417.16|419.17|417.17|419.12|417.12|13
1722520200000|2024-08-01 13:50:00|419.17|417.17|418.86|416.86|419.17|417.17|418.86|416.86|14
1722520210000|2024-08-01 13:50:10|418.76|416.76|418.86|416.86|418.96|416.96|418.72|416.72|26
1722520220000|2024-08-01 13:50:20|418.94|416.94|418.73|416.73|418.98|416.98|418.73|416.73|15
1722520230000|2024-08-01 13:50:30|418.75|416.75|418.44|416.44|418.75|416.75|418.43|416.43|27
1722520240000|2024-08-01 13:50:40|418.45|416.45|418.36|416.36|418.51|416.51|418.36|416.36|14
1722520250000|2024-08-01 13:50:50|418.35|416.35|418.46|416.46|418.49|416.49|418.32|416.32|10
1722520260000|2024-08-01 13:51:00|418.43|416.43|418.46|416.46|418.49|416.49|418.43|416.43|18
1722520270000|2024-08-01 13:51:10|418.49|416.49|418.85|416.85|418.85|416.85|418.49|416.49|8
1722520280000|2024-08-01 13:51:20|418.86|416.86|418.62|416.62|418.86|416.86|418.56|416.56|20
1722520290000|2024-08-01 13:51:30|418.66|416.66|418.6|416.6|418.66|416.66|418.57|416.57|21
1722520300000|2024-08-01 13:51:40|418.59|416.59|418.46|416.46|418.6|416.6|418.43|416.43|18
1722520310000|2024-08-01 13:51:50|418.52|416.52|418.28|416.28|418.6|416.6|418.26|416.26|20
1722520320000|2024-08-01 13:52:00|418.29|416.29|418.01|416.01|418.33|416.33|417.98|415.98|19
1722520330000|2024-08-01 13:52:10|418|416|417.88|415.88|418.02|416.02|417.88|415.88|23
1722520340000|2024-08-01 13:52:20|417.87|415.87|418.06|416.06|418.06|416.06|417.86|415.86|13
1722520350000|2024-08-01 13:52:30|418.1|416.1|418.17|416.17|418.21|416.21|418.1|416.1|7
1722520360000|2024-08-01 13:52:40|418.16|416.16|418.22|416.22|418.25|416.25|418.16|416.16|6
1722520370000|2024-08-01 13:52:50|418.24|416.24|418.23|416.23|418.24|416.24|418.22|416.22|3
1722520380000|2024-08-01 13:53:00|418.22|416.22|418.49|416.49|418.49|416.49|418.22|416.22|11
1722520390000|2024-08-01 13:53:10|418.5|416.5|418.56|416.56|418.58|416.58|418.5|416.5|4
1722520400000|2024-08-01 13:53:20|418.54|416.54|418.44|416.44|418.54|416.54|418.43|416.43|11
1722520410000|2024-08-01 13:53:30|418.46|416.46|418.57|416.57|418.57|416.57|418.43|416.43|11
1722520420000|2024-08-01 13:53:40|418.55|416.55|418.6|416.6|418.6|416.6|418.52|416.52|11
1722520430000|2024-08-01 13:53:50|418.61|416.61|418.61|416.61|418.61|416.61|418.56|416.56|11
1722520440000|2024-08-01 13:54:00|418.59|416.59|418.61|416.61|418.61|416.61|418.58|416.58|6
1722520450000|2024-08-01 13:54:10|418.59|416.59|418.56|416.56|418.61|416.61|418.56|416.56|6
1722520460000|2024-08-01 13:54:20|418.54|416.54|418.6|416.6|418.6|416.6|418.54|416.54|12
1722520470000|2024-08-01 13:54:30|418.61|416.61|418.67|416.67|418.67|416.67|418.61|416.61|4
1722520480000|2024-08-01 13:54:40|418.64|416.64|418.44|416.44|418.64|416.64|418.44|416.44|4
1722520490000|2024-08-01 13:54:50|418.49|416.49|418.42|416.42|418.5|416.5|418.42|416.42|3
1722520500000|2024-08-01 13:55:00|418.45|416.45|418.81|416.81|418.81|416.81|418.45|416.45|12
1722520510000|2024-08-01 13:55:10|418.79|416.79|418.85|416.85|418.85|416.85|418.78|416.78|7
1722520520000|2024-08-01 13:55:20|418.86|416.86|418.86|416.86|418.87|416.87|418.83|416.83|10
1722520530000|2024-08-01 13:55:30|418.87|416.87|418.94|416.94|418.94|416.94|418.87|416.87|4
1722520550000|2024-08-01 13:55:50|418.95|416.95|418.93|416.93|418.95|416.95|418.9|416.9|5
1722520560000|2024-08-01 13:56:00|418.97|416.97|418.97|416.97|418.97|416.97|418.97|416.97|1
1722520570000|2024-08-01 13:56:10|418.95|416.95|418.96|416.96|418.96|416.96|418.87|416.87|8
1722520580000|2024-08-01 13:56:20|418.97|416.97|418.96|416.96|418.97|416.97|418.94|416.94|3
1722520590000|2024-08-01 13:56:30|419.1|417.1|418.98|416.98|419.1|417.1|418.95|416.95|10
1722520600000|2024-08-01 13:56:40|419|417|419.08|417.08|419.08|417.08|418.95|416.95|22
1722520610000|2024-08-01 13:56:50|419.09|417.09|418.98|416.98|419.09|417.09|418.95|416.95|14
1722520620000|2024-08-01 13:57:00|418.96|416.96|418.88|416.88|418.96|416.96|418.75|416.75|19
1722520630000|2024-08-01 13:57:10|418.79|416.79|418.83|416.83|418.87|416.87|418.78|416.78|16
1722520640000|2024-08-01 13:57:20|418.78|416.78|418.79|416.79|418.79|416.79|418.76|416.76|13
1722520650000|2024-08-01 13:57:30|418.72|416.72|418.79|416.79|418.79|416.79|418.7|416.7|6
1722520700000|2024-08-01 13:58:20|418.71|416.71|418.69|416.69|418.74|416.74|418.66|416.66|10
1722520710000|2024-08-01 13:58:30|418.61|416.61|418.53|416.53|418.63|416.63|418.53|416.53|5
1722520720000|2024-08-01 13:58:40|418.54|416.54|418.46|416.46|418.57|416.57|418.44|416.44|13
1722520730000|2024-08-01 13:58:50|418.53|416.53|418.52|416.52|418.53|416.53|418.52|416.52|4
1722520740000|2024-08-01 13:59:00|418.53|416.53|418.35|416.35|418.53|416.53|418.3|416.3|24
1722520750000|2024-08-01 13:59:10|418.34|416.34|418.33|416.33|418.36|416.36|418.32|416.32|13
1722520760000|2024-08-01 13:59:20|418.39|416.39|418.43|416.43|418.45|416.45|418.31|416.31|20
1722520770000|2024-08-01 13:59:30|418.44|416.44|418.5|416.5|418.53|416.53|418.43|416.43|19
1722520780000|2024-08-01 13:59:40|418.49|416.49|418.49|416.49|418.51|416.51|418.48|416.48|11
1722520790000|2024-08-01 13:59:50|418.48|416.48|418.52|416.52|418.54|416.54|418.48|416.48|16
1722520800000|2024-08-01 14:00:00|418.53|416.53|418.3|416.3|418.53|416.53|418.3|416.3|22
1722520810000|2024-08-01 14:00:10|418.28|416.28|418.24|416.24|418.29|416.29|418.05|416.05|23
1722520820000|2024-08-01 14:00:20|418.19|416.19|418.42|416.42|418.42|416.42|418.14|416.14|16
1722520830000|2024-08-01 14:00:30|418.43|416.43|418.3|416.3|418.5|416.5|418.28|416.28|14
1722520840000|2024-08-01 14:00:40|418.31|416.31|418.48|416.48|418.5|416.5|418.29|416.29|14
1722520850000|2024-08-01 14:00:50|418.49|416.49|418.65|416.65|418.72|416.72|418.49|416.49|17
1722520860000|2024-08-01 14:01:00|418.68|416.68|418.63|416.63|418.68|416.68|418.5|416.5|21
1722520870000|2024-08-01 14:01:10|418.65|416.65|418.51|416.51|418.65|416.65|418.51|416.51|14
1722520880000|2024-08-01 14:01:20|418.44|416.44|418.45|416.45|418.45|416.45|418.38|416.38|13
1722520890000|2024-08-01 14:01:30|418.55|416.55|418.98|416.98|418.98|416.98|418.55|416.55|19
1722520900000|2024-08-01 14:01:40|418.86|416.86|418.79|416.79|418.86|416.86|418.63|416.63|21
1722520910000|2024-08-01 14:01:50|418.76|416.76|418.66|416.66|418.76|416.76|418.59|416.59|9
1722520920000|2024-08-01 14:02:00|418.65|416.65|418.61|416.61|418.65|416.65|418.47|416.47|14
1722520930000|2024-08-01 14:02:10|418.6|416.6|418.55|416.55|418.6|416.6|418.44|416.44|9
1722520940000|2024-08-01 14:02:20|418.56|416.56|419.06|417.06|419.09|417.09|418.56|416.56|20
1722520950000|2024-08-01 14:02:30|419.04|417.04|419|417|419.1|417.1|418.96|416.96|22
1722520960000|2024-08-01 14:02:40|418.98|416.98|419.06|417.06|419.09|417.09|418.97|416.97|20
1722520970000|2024-08-01 14:02:50|419.08|417.08|419.09|417.09|419.11|417.11|419.04|417.04|18
1722520980000|2024-08-01 14:03:00|419.04|417.04|419.1|417.1|419.18|417.18|419.04|417.04|13
1722520990000|2024-08-01 14:03:10|419.04|417.04|419.06|417.06|419.09|417.09|418.92|416.92|25
1722521000000|2024-08-01 14:03:20|419.07|417.07|419.04|417.04|419.12|417.12|419.03|417.03|12
1722521010000|2024-08-01 14:03:30|419.02|417.02|418.56|416.56|419.02|417.02|418.56|416.56|24
1722521020000|2024-08-01 14:03:40|418.57|416.57|418.6|416.6|418.62|416.62|418.53|416.53|8
1722521030000|2024-08-01 14:03:50|418.61|416.61|418.61|416.61|418.62|416.62|418.6|416.6|7
1722521040000|2024-08-01 14:04:00|418.55|416.55|418.54|416.54|418.55|416.55|418.51|416.51|7
1722521050000|2024-08-01 14:04:10|418.43|416.43|418.55|416.55|418.55|416.55|418.43|416.43|8
1722521060000|2024-08-01 14:04:20|418.51|416.51|418.53|416.53|418.53|416.53|418.51|416.51|3
1722521070000|2024-08-01 14:04:30|418.54|416.54|418.55|416.55|418.55|416.55|418.54|416.54|2
1722521080000|2024-08-01 14:04:40|418.53|416.53|418.55|416.55|418.55|416.55|418.53|416.53|7
1722521090000|2024-08-01 14:04:50|418.59|416.59|418.42|416.42|418.63|416.63|418.4|416.4|11
1722521100000|2024-08-01 14:05:00|418.41|416.41|418.58|416.58|418.6|416.6|418.41|416.41|24
1722521110000|2024-08-01 14:05:10|418.59|416.59|418.53|416.53|418.64|416.64|418.51|416.51|11
1722521120000|2024-08-01 14:05:20|418.55|416.55|418.4|416.4|418.59|416.59|418.4|416.4|15
1722521130000|2024-08-01 14:05:30|418.18|416.18|418.13|416.13|418.2|416.2|418.11|416.11|19
1722521140000|2024-08-01 14:05:40|418.14|416.14|417.91|415.91|418.16|416.16|417.9|415.9|20
1722521150000|2024-08-01 14:05:50|417.9|415.9|417.87|415.87|417.99|415.99|417.8|415.8|18
1722521160000|2024-08-01 14:06:00|417.83|415.83|417.49|415.49|417.88|415.88|417.49|415.49|16
1722521170000|2024-08-01 14:06:10|417.48|415.48|417.22|415.22|417.53|415.53|417.22|415.22|21
1722521180000|2024-08-01 14:06:20|417.18|415.18|417.28|415.28|417.28|415.28|417.08|415.08|8
1722521190000|2024-08-01 14:06:30|417.33|415.33|417.29|415.29|417.37|415.37|417.25|415.25|12
1722521200000|2024-08-01 14:06:40|417.28|415.28|417.29|415.29|417.29|415.29|417.18|415.18|16
1722521210000|2024-08-01 14:06:50|417.33|415.33|417.17|415.17|417.4|415.4|417.17|415.17|14
1722521220000|2024-08-01 14:07:00|417.18|415.18|417.39|415.39|417.4|415.4|417.16|415.16|20
1722521230000|2024-08-01 14:07:10|417.5|415.5|417.59|415.59|417.59|415.59|417.36|415.36|15
1722521240000|2024-08-01 14:07:20|417.7|415.7|417.59|415.59|417.78|415.78|417.52|415.52|24
1722521250000|2024-08-01 14:07:30|417.6|415.6|417.88|415.88|417.88|415.88|417.6|415.6|15
1722521260000|2024-08-01 14:07:40|417.89|415.89|417.86|415.86|417.91|415.91|417.8|415.8|20
1722521270000|2024-08-01 14:07:50|417.87|415.87|418.06|416.06|418.06|416.06|417.86|415.86|12
1722521280000|2024-08-01 14:08:00|418.14|416.14|418.27|416.27|418.27|416.27|418.14|416.14|6
1722521290000|2024-08-01 14:08:10|418.28|416.28|418.18|416.18|418.3|416.3|418.12|416.12|12
1722521300000|2024-08-01 14:08:20|418.19|416.19|418.15|416.15|418.19|416.19|418.06|416.06|27
1722521310000|2024-08-01 14:08:30|418.13|416.13|418.4|416.4|418.4|416.4|418.07|416.07|20
1722521320000|2024-08-01 14:08:40|418.41|416.41|418.33|416.33|418.43|416.43|418.33|416.33|15
1722521330000|2024-08-01 14:08:50|418.28|416.28|418.62|416.62|418.62|416.62|418.28|416.28|24
1722521340000|2024-08-01 14:09:00|418.63|416.63|418.6|416.6|418.68|416.68|418.56|416.56|19
1722521350000|2024-08-01 14:09:10|418.61|416.61|418.34|416.34|418.61|416.61|418.34|416.34|18
1722521360000|2024-08-01 14:09:20|418.35|416.35|418.13|416.13|418.35|416.35|418.09|416.09|21
1722521370000|2024-08-01 14:09:30|418.12|416.12|418.21|416.21|418.22|416.22|418.06|416.06|17
1722521380000|2024-08-01 14:09:40|418.19|416.19|418.27|416.27|418.27|416.27|418.19|416.19|11
1722521390000|2024-08-01 14:09:50|418.21|416.21|418.27|416.27|418.27|416.27|418.21|416.21|4
1722521400000|2024-08-01 14:10:00|418.23|416.23|418.58|416.58|418.58|416.58|418.22|416.22|11
1722521410000|2024-08-01 14:10:10|418.61|416.61|418.35|416.35|418.61|416.61|418.35|416.35|8
1722521420000|2024-08-01 14:10:20|418.34|416.34|418.36|416.36|418.44|416.44|418.29|416.29|18
1722521430000|2024-08-01 14:10:30|418.4|416.4|418.45|416.45|418.45|416.45|418.4|416.4|4
1722521440000|2024-08-01 14:10:40|418.48|416.48|418.48|416.48|418.48|416.48|418.48|416.48|1
1722521460000|2024-08-01 14:11:00|418.59|416.59|418.65|416.65|418.65|416.65|418.59|416.59|2
1722521470000|2024-08-01 14:11:10|418.68|416.68|418.83|416.83|418.85|416.85|418.68|416.68|5
1722521480000|2024-08-01 14:11:20|418.76|416.76|418.76|416.76|418.78|416.78|418.71|416.71|8
1722521490000|2024-08-01 14:11:30|418.65|416.65|418.76|416.76|418.76|416.76|418.65|416.65|10
1722521500000|2024-08-01 14:11:40|418.8|416.8|418.99|416.99|419.05|417.05|418.8|416.8|10
1722521510000|2024-08-01 14:11:50|418.98|416.98|418.7|416.7|418.98|416.98|418.67|416.67|19
1722521520000|2024-08-01 14:12:00|418.71|416.71|418.9|416.9|418.9|416.9|418.67|416.67|11
1722521530000|2024-08-01 14:12:10|418.83|416.83|418.86|416.86|418.9|416.9|418.83|416.83|14
1722521540000|2024-08-01 14:12:20|418.85|416.85|418.91|416.91|418.97|416.97|418.8|416.8|12
1722521550000|2024-08-01 14:12:30|418.92|416.92|418.75|416.75|418.92|416.92|418.75|416.75|14
1722521560000|2024-08-01 14:12:40|418.76|416.76|418.71|416.71|418.78|416.78|418.61|416.61|17
1722521570000|2024-08-01 14:12:50|418.8|416.8|418.99|416.99|418.99|416.99|418.8|416.8|14
1722521580000|2024-08-01 14:13:00|419|417|418.93|416.93|419|417|418.93|416.93|6
1722521590000|2024-08-01 14:13:10|418.92|416.92|419|417|419|417|418.92|416.92|12
1722521600000|2024-08-01 14:13:20|419.02|417.02|419.08|417.08|419.08|417.08|419.01|417.01|12
1722521610000|2024-08-01 14:13:30|419.25|417.25|419.34|417.34|419.34|417.34|419.25|417.25|7
1722521620000|2024-08-01 14:13:40|419.46|417.46|419.41|417.41|419.46|417.46|419.31|417.31|15
1722521630000|2024-08-01 14:13:50|419.42|417.42|419.32|417.32|419.42|417.42|419.32|417.32|21
1722521640000|2024-08-01 14:14:00|419.31|417.31|419.24|417.24|419.32|417.32|419.23|417.23|15
1722521650000|2024-08-01 14:14:10|419.23|417.23|419.1|417.1|419.23|417.23|419.07|417.07|19
1722521660000|2024-08-01 14:14:20|419.01|417.01|419.05|417.05|419.08|417.08|419.01|417.01|15
1722521670000|2024-08-01 14:14:30|419.02|417.02|418.99|416.99|419.05|417.05|418.99|416.99|9
1722521680000|2024-08-01 14:14:40|419|417|418.99|416.99|419.01|417.01|418.98|416.98|7
1722521690000|2024-08-01 14:14:50|418.91|416.91|418.81|416.81|418.99|416.99|418.81|416.81|15
1722521700000|2024-08-01 14:15:00|418.6|416.6|418.64|416.64|418.64|416.64|418.59|416.59|4
1722521710000|2024-08-01 14:15:10|418.61|416.61|418.52|416.52|418.61|416.61|418.48|416.48|10
1722521720000|2024-08-01 14:15:20|418.43|416.43|418.11|416.11|418.43|416.43|418.1|416.1|20
1722521730000|2024-08-01 14:15:30|418.13|416.13|418.18|416.18|418.18|416.18|418.11|416.11|16
1722521740000|2024-08-01 14:15:40|418.16|416.16|418.16|416.16|418.17|416.17|418.16|416.16|9
1722521750000|2024-08-01 14:15:50|418.15|416.15|418.18|416.18|418.18|416.18|418.13|416.13|6
1722521760000|2024-08-01 14:16:00|418.31|416.31|418.32|416.32|418.32|416.32|418.31|416.31|2
1722521770000|2024-08-01 14:16:10|418.42|416.42|418.47|416.47|418.47|416.47|418.42|416.42|2
1722521780000|2024-08-01 14:16:20|418.45|416.45|418.47|416.47|418.47|416.47|418.45|416.45|7
1722521790000|2024-08-01 14:16:30|418.45|416.45|418.2|416.2|418.45|416.45|418.19|416.19|14
1722521800000|2024-08-01 14:16:40|418.16|416.16|418.15|416.15|418.2|416.2|418.13|416.13|16
1722521810000|2024-08-01 14:16:50|418.14|416.14|418.13|416.13|418.16|416.16|418.13|416.13|7
1722521820000|2024-08-01 14:17:00|418.14|416.14|418.1|416.1|418.15|416.15|418.02|416.02|11
1722521830000|2024-08-01 14:17:10|418.09|416.09|418.18|416.18|418.18|416.18|418.09|416.09|5
1722521840000|2024-08-01 14:17:20|418.11|416.11|418.12|416.12|418.31|416.31|418.11|416.11|16
1722521850000|2024-08-01 14:17:30|418.13|416.13|418.47|416.47|418.47|416.47|418.11|416.11|19
1722521860000|2024-08-01 14:17:40|418.46|416.46|418.43|416.43|418.5|416.5|418.43|416.43|11
1722521870000|2024-08-01 14:17:50|418.47|416.47|418.35|416.35|418.47|416.47|418.34|416.34|16
1722521880000|2024-08-01 14:18:00|418.36|416.36|418.37|416.37|418.43|416.43|418.31|416.31|19
1722521890000|2024-08-01 14:18:10|418.36|416.36|418.29|416.29|418.43|416.43|418.23|416.23|16
1722521900000|2024-08-01 14:18:20|418.3|416.3|418.25|416.25|418.32|416.32|418.24|416.24|4
1722521910000|2024-08-01 14:18:30|418.24|416.24|418.32|416.32|418.32|416.32|418.13|416.13|18
1722521920000|2024-08-01 14:18:40|418.25|416.25|418.32|416.32|418.32|416.32|418.13|416.13|20
1722521930000|2024-08-01 14:18:50|418.27|416.27|418.2|416.2|418.32|416.32|418.2|416.2|15
1722521940000|2024-08-01 14:19:00|418.22|416.22|418.1|416.1|418.28|416.28|418.07|416.07|17
1722521950000|2024-08-01 14:19:10|418.16|416.16|418.09|416.09|418.19|416.19|418.09|416.09|3
1722521960000|2024-08-01 14:19:20|418.04|416.04|418.02|416.02|418.06|416.06|417.9|415.9|17
1722521970000|2024-08-01 14:19:30|417.95|415.95|418.05|416.05|418.05|416.05|417.95|415.95|20
1722521980000|2024-08-01 14:19:40|418.04|416.04|418.13|416.13|418.13|416.13|417.99|415.99|6
1722521990000|2024-08-01 14:19:50|418.1|416.1|418.08|416.08|418.11|416.11|418.02|416.02|9
1722522000000|2024-08-01 14:20:00|418.09|416.09|418.04|416.04|418.16|416.16|418.03|416.03|5
1722522010000|2024-08-01 14:20:10|418.07|416.07|418.07|416.07|418.07|416.07|418.06|416.06|3
1722522020000|2024-08-01 14:20:20|418.08|416.08|417.9|415.9|418.11|416.11|417.9|415.9|12
1722522030000|2024-08-01 14:20:30|417.88|415.88|418.02|416.02|418.02|416.02|417.76|415.76|24
1722522040000|2024-08-01 14:20:40|417.98|415.98|418|416|418.02|416.02|417.98|415.98|4
1722522050000|2024-08-01 14:20:50|418.01|416.01|417.63|415.63|418.01|416.01|417.58|415.58|10
1722522060000|2024-08-01 14:21:00|417.53|415.53|417.54|415.54|417.64|415.64|417.5|415.5|21
1722522070000|2024-08-01 14:21:10|417.57|415.57|417.61|415.61|417.61|415.61|417.57|415.57|2
1722522080000|2024-08-01 14:21:20|417.64|415.64|417.78|415.78|417.78|415.78|417.64|415.64|11
1722522090000|2024-08-01 14:21:30|417.93|415.93|417.93|415.93|417.93|415.93|417.77|415.77|18
1722522100000|2024-08-01 14:21:40|417.86|415.86|418.05|416.05|418.05|416.05|417.86|415.86|9
1722522110000|2024-08-01 14:21:50|418.08|416.08|418.08|416.08|418.08|416.08|418.01|416.01|7
1722522120000|2024-08-01 14:22:00|418.16|416.16|418.16|416.16|418.16|416.16|418.16|416.16|1
1722522130000|2024-08-01 14:22:10|418.11|416.11|418.16|416.16|418.16|416.16|418.09|416.09|8
1722522140000|2024-08-01 14:22:20|418.17|416.17|418.38|416.38|418.38|416.38|418.17|416.17|7
1722522150000|2024-08-01 14:22:30|418.4|416.4|418.4|416.4|418.4|416.4|418.4|416.4|1
1722522160000|2024-08-01 14:22:40|418.34|416.34|418.28|416.28|418.34|416.34|418.28|416.28|11
1722522170000|2024-08-01 14:22:50|418.27|416.27|418.26|416.26|418.29|416.29|418.21|416.21|10
1722522180000|2024-08-01 14:23:00|418.2|416.2|418.2|416.2|418.22|416.22|418.14|416.14|14
1722522190000|2024-08-01 14:23:10|418.21|416.21|418.01|416.01|418.25|416.25|417.97|415.97|12
1722522200000|2024-08-01 14:23:20|418|416|417.53|415.53|418|416|417.48|415.48|21
1722522210000|2024-08-01 14:23:30|417.55|415.55|417.76|415.76|417.76|415.76|417.52|415.52|13
1722522220000|2024-08-01 14:23:40|417.65|415.65|417.55|415.55|417.66|415.66|417.55|415.55|6
1722522230000|2024-08-01 14:23:50|417.56|415.56|417.85|415.85|417.85|415.85|417.55|415.55|10
1722522240000|2024-08-01 14:24:00|417.82|415.82|417.76|415.76|417.82|415.82|417.7|415.7|9
1722522250000|2024-08-01 14:24:10|417.79|415.79|417.79|415.79|417.79|415.79|417.76|415.76|14
1722522260000|2024-08-01 14:24:20|417.81|415.81|418.03|416.03|418.03|416.03|417.81|415.81|15
1722522270000|2024-08-01 14:24:30|418.04|416.04|418.05|416.05|418.05|416.05|418.04|416.04|2
1722522280000|2024-08-01 14:24:40|418.17|416.17|418.22|416.22|418.26|416.26|418.17|416.17|21
1722522290000|2024-08-01 14:24:50|418.21|416.21|418.24|416.24|418.25|416.25|418.16|416.16|13
1722522300000|2024-08-01 14:25:00|418.25|416.25|418.26|416.26|418.26|416.26|418.24|416.24|3
1722522310000|2024-08-01 14:25:10|418.23|416.23|418.2|416.2|418.26|416.26|418.2|416.2|6
1722522320000|2024-08-01 14:25:20|418.22|416.22|418.48|416.48|418.48|416.48|418.2|416.2|15
1722522330000|2024-08-01 14:25:30|418.44|416.44|418.44|416.44|418.48|416.48|418.43|416.43|8
1722522340000|2024-08-01 14:25:40|418.43|416.43|418.42|416.42|418.48|416.48|418.42|416.42|9
1722522350000|2024-08-01 14:25:50|418.45|416.45|418.26|416.26|418.45|416.45|418.23|416.23|7
1722522360000|2024-08-01 14:26:00|418.31|416.31|418.13|416.13|418.31|416.31|418.1|416.1|9
1722522370000|2024-08-01 14:26:10|418.1|416.1|417.67|415.67|418.1|416.1|417.67|415.67|21
1722522380000|2024-08-01 14:26:20|417.63|415.63|417.82|415.82|417.82|415.82|417.55|415.55|17
1722522390000|2024-08-01 14:26:30|417.8|415.8|417.82|415.82|417.82|415.82|417.72|415.72|11
1722522410000|2024-08-01 14:26:50|417.88|415.88|417.84|415.84|417.88|415.88|417.84|415.84|2
1722522420000|2024-08-01 14:27:00|417.88|415.88|417.82|415.82|417.9|415.9|417.82|415.82|8
1722522430000|2024-08-01 14:27:10|417.87|415.87|417.94|415.94|417.96|415.96|417.81|415.81|12
1722522440000|2024-08-01 14:27:20|417.92|415.92|418.07|416.07|418.07|416.07|417.92|415.92|12
1722522450000|2024-08-01 14:27:30|418|416|417.96|415.96|418.01|416.01|417.95|415.95|4
1722522460000|2024-08-01 14:27:40|417.95|415.95|417.95|415.95|418.1|416.1|417.84|415.84|16
1722522470000|2024-08-01 14:27:50|417.93|415.93|417.77|415.77|417.93|415.93|417.72|415.72|20
1722522480000|2024-08-01 14:28:00|417.66|415.66|417.9|415.9|417.92|415.92|417.66|415.66|8
1722522490000|2024-08-01 14:28:10|417.89|415.89|417.56|415.56|417.9|415.9|417.52|415.52|21
1722522500000|2024-08-01 14:28:20|417.48|415.48|417.33|415.33|417.51|415.51|417.23|415.23|25
1722522510000|2024-08-01 14:28:30|417.36|415.36|417.34|415.34|417.41|415.41|417.3|415.3|15
1722522520000|2024-08-01 14:28:40|417.35|415.35|417.37|415.37|417.37|415.37|417.35|415.35|2
1722522530000|2024-08-01 14:28:50|417.36|415.36|417.37|415.37|417.37|415.37|417.36|415.36|2
1722522540000|2024-08-01 14:29:00|417.34|415.34|417.19|415.19|417.34|415.34|417.14|415.14|5
1722522550000|2024-08-01 14:29:10|417.09|415.09|417.05|415.05|417.19|415.19|417.03|415.03|18
1722522560000|2024-08-01 14:29:20|417.06|415.06|416.9|414.9|417.15|415.15|416.88|414.88|15
1722522570000|2024-08-01 14:29:30|416.77|414.77|416.18|414.18|416.81|414.81|416.18|414.18|19
1722522580000|2024-08-01 14:29:40|416.23|414.23|416.44|414.44|416.44|414.44|416.15|414.15|22
1722522590000|2024-08-01 14:29:50|416.42|414.42|416.68|414.68|416.71|414.71|416.42|414.42|20
1722522600000|2024-08-01 14:30:00|416.65|414.65|416.89|414.89|416.89|414.89|416.58|414.58|19
1722522610000|2024-08-01 14:30:10|416.96|414.96|417.21|415.21|417.21|415.21|416.96|414.96|10
1722522620000|2024-08-01 14:30:20|417.23|415.23|417.12|415.12|417.23|415.23|416.99|414.99|16
1722522630000|2024-08-01 14:30:30|417.14|415.14|417.36|415.36|417.36|415.36|417.09|415.09|24
1722522640000|2024-08-01 14:30:40|417.37|415.37|417.27|415.27|417.37|415.37|417.27|415.27|12
1722522650000|2024-08-01 14:30:50|417.22|415.22|416.93|414.93|417.22|415.22|416.93|414.93|23
1722522660000|2024-08-01 14:31:00|416.88|414.88|416.36|414.36|416.94|414.94|416.35|414.35|22
1722522670000|2024-08-01 14:31:10|416.37|414.37|416.39|414.39|416.53|414.53|416.26|414.26|31
1722522680000|2024-08-01 14:31:20|416.34|414.34|416.47|414.47|416.53|414.53|416.19|414.19|27
1722522690000|2024-08-01 14:31:30|416.49|414.49|416.22|414.22|416.49|414.49|416.22|414.22|22
1722522700000|2024-08-01 14:31:40|416.19|414.19|416.13|414.13|416.29|414.29|416.13|414.13|23
1722522710000|2024-08-01 14:31:50|416.12|414.12|416.27|414.27|416.34|414.34|416.01|414.01|27
1722522720000|2024-08-01 14:32:00|416.32|414.32|416.4|414.4|416.45|414.45|416.19|414.19|28
1722522730000|2024-08-01 14:32:10|416.33|414.33|416.34|414.34|416.34|414.34|416.18|414.18|25
1722522740000|2024-08-01 14:32:20|416.36|414.36|416.42|414.42|416.42|414.42|416.28|414.28|15
1722522750000|2024-08-01 14:32:30|416.39|414.39|416.36|414.36|416.39|414.39|416.18|414.18|18
1722522760000|2024-08-01 14:32:40|416.38|414.38|416.5|414.5|416.52|414.52|416.38|414.38|12
1722522770000|2024-08-01 14:32:50|416.55|414.55|416.92|414.92|416.92|414.92|416.55|414.55|12
1722522780000|2024-08-01 14:33:00|416.91|414.91|417.02|415.02|417.02|415.02|416.88|414.88|14
1722522790000|2024-08-01 14:33:10|417.06|415.06|416.69|414.69|417.06|415.06|416.69|414.69|19
1722522800000|2024-08-01 14:33:20|416.62|414.62|416.79|414.79|416.95|414.95|416.51|414.51|21
1722522810000|2024-08-01 14:33:30|416.84|414.84|417.13|415.13|417.14|415.14|416.84|414.84|26
1722522820000|2024-08-01 14:33:40|417.17|415.17|417.27|415.27|417.44|415.44|417.17|415.17|22
1722522830000|2024-08-01 14:33:50|417.24|415.24|417.24|415.24|417.34|415.34|417.15|415.15|24
1722522840000|2024-08-01 14:34:00|417.23|415.23|417.51|415.51|417.52|415.52|417.23|415.23|26
1722522850000|2024-08-01 14:34:10|417.53|415.53|417.37|415.37|417.72|415.72|417.37|415.37|15
1722522860000|2024-08-01 14:34:20|417.41|415.41|417.63|415.63|417.74|415.74|417.41|415.41|23
1722522870000|2024-08-01 14:34:30|417.59|415.59|417.54|415.54|417.63|415.63|417.46|415.46|14
1722522880000|2024-08-01 14:34:40|417.56|415.56|417.44|415.44|417.56|415.56|417.37|415.37|11
1722522890000|2024-08-01 14:34:50|417.43|415.43|417.52|415.52|417.52|415.52|417.34|415.34|12
1722522900000|2024-08-01 14:35:00|417.56|415.56|417.56|415.56|417.74|415.74|417.51|415.51|17
1722522910000|2024-08-01 14:35:10|417.44|415.44|417.53|415.53|417.72|415.72|417.44|415.44|27
1722522920000|2024-08-01 14:35:20|417.5|415.5|417.18|415.18|417.64|415.64|417.15|415.15|19
1722522930000|2024-08-01 14:35:30|417.16|415.16|417.35|415.35|417.35|415.35|417.16|415.16|21
1722522940000|2024-08-01 14:35:40|417.22|415.22|417.36|415.36|417.38|415.38|417.15|415.15|16
1722522950000|2024-08-01 14:35:50|417.33|415.33|417.28|415.28|417.33|415.33|417.26|415.26|15
1722522960000|2024-08-01 14:36:00|417.31|415.31|417.35|415.35|417.37|415.37|417.3|415.3|13
1722522970000|2024-08-01 14:36:10|417.4|415.4|417.32|415.32|417.4|415.4|417.32|415.32|10
1722522980000|2024-08-01 14:36:20|417.31|415.31|417.57|415.57|417.57|415.57|417.31|415.31|18
1722522990000|2024-08-01 14:36:30|417.51|415.51|417.61|415.61|417.63|415.63|417.49|415.49|17
1722523000000|2024-08-01 14:36:40|417.6|415.6|417.59|415.59|417.62|415.62|417.58|415.58|8
1722523010000|2024-08-01 14:36:50|417.6|415.6|418.08|416.08|418.11|416.11|417.6|415.6|18
1722523020000|2024-08-01 14:37:00|418.07|416.07|417.61|415.61|418.09|416.09|417.57|415.57|27
1722523030000|2024-08-01 14:37:10|417.6|415.6|417.52|415.52|417.64|415.64|417.5|415.5|23
1722523040000|2024-08-01 14:37:20|417.53|415.53|417.71|415.71|417.78|415.78|417.53|415.53|21
1722523050000|2024-08-01 14:37:30|417.67|415.67|417.56|415.56|417.67|415.67|417.52|415.52|16
1722523060000|2024-08-01 14:37:40|417.55|415.55|417.62|415.62|417.63|415.63|417.55|415.55|12
1722523070000|2024-08-01 14:37:50|417.63|415.63|417.67|415.67|417.72|415.72|417.61|415.61|19
1722523080000|2024-08-01 14:38:00|417.68|415.68|417.59|415.59|417.72|415.72|417.59|415.59|23
1722523090000|2024-08-01 14:38:10|417.58|415.58|417.59|415.59|417.61|415.61|417.55|415.55|21
1722523100000|2024-08-01 14:38:20|417.58|415.58|417.64|415.64|417.64|415.64|417.47|415.47|20
1722523110000|2024-08-01 14:38:30|417.65|415.65|417.51|415.51|417.65|415.65|417.49|415.49|19
1722523120000|2024-08-01 14:38:40|417.5|415.5|417.81|415.81|417.82|415.82|417.49|415.49|18
1722523130000|2024-08-01 14:38:50|417.79|415.79|417.88|415.88|417.9|415.9|417.74|415.74|21
1722523140000|2024-08-01 14:39:00|417.87|415.87|417.78|415.78|417.87|415.87|417.77|415.77|16
1722523150000|2024-08-01 14:39:10|417.77|415.77|417.67|415.67|417.77|415.77|417.62|415.62|21
1722523160000|2024-08-01 14:39:20|417.68|415.68|417.72|415.72|417.72|415.72|417.66|415.66|9
1722523170000|2024-08-01 14:39:30|417.73|415.73|417.74|415.74|417.81|415.81|417.71|415.71|18
1722523180000|2024-08-01 14:39:40|417.72|415.72|417.67|415.67|417.72|415.72|417.62|415.62|17
1722523190000|2024-08-01 14:39:50|417.66|415.66|417.8|415.8|417.8|415.8|417.66|415.66|15
1722523200000|2024-08-01 14:40:00|417.76|415.76|417.94|415.94|417.94|415.94|417.76|415.76|16
1722523210000|2024-08-01 14:40:10|417.96|415.96|418.06|416.06|418.06|416.06|417.96|415.96|15
1722523220000|2024-08-01 14:40:20|418.15|416.15|418.36|416.36|418.36|416.36|418.1|416.1|13
1722523230000|2024-08-01 14:40:30|418.33|416.33|418.36|416.36|418.36|416.36|418.26|416.26|13
1722523240000|2024-08-01 14:40:40|418.3|416.3|418.21|416.21|418.3|416.3|418.18|416.18|14
1722523250000|2024-08-01 14:40:50|418.22|416.22|418.28|416.28|418.3|416.3|418.18|416.18|16
1722523260000|2024-08-01 14:41:00|418.27|416.27|418.15|416.15|418.27|416.27|418.07|416.07|18
1722523270000|2024-08-01 14:41:10|418.17|416.17|418.09|416.09|418.33|416.33|418.08|416.08|15
1722523280000|2024-08-01 14:41:20|418.08|416.08|417.93|415.93|418.1|416.1|417.93|415.93|13
1722523290000|2024-08-01 14:41:30|417.92|415.92|417.71|415.71|417.99|415.99|417.7|415.7|19
1722523300000|2024-08-01 14:41:40|417.75|415.75|417.8|415.8|417.8|415.8|417.65|415.65|17
1722523310000|2024-08-01 14:41:50|417.73|415.73|418.04|416.04|418.04|416.04|417.72|415.72|24
1722523320000|2024-08-01 14:42:00|418.06|416.06|417.73|415.73|418.11|416.11|417.68|415.68|19
1722523330000|2024-08-01 14:42:10|417.7|415.7|417.82|415.82|417.83|415.83|417.7|415.7|20
1722523340000|2024-08-01 14:42:20|417.81|415.81|417.78|415.78|417.83|415.83|417.72|415.72|18
1722523350000|2024-08-01 14:42:30|417.79|415.79|417.77|415.77|417.83|415.83|417.73|415.73|21
1722523360000|2024-08-01 14:42:40|417.73|415.73|417.68|415.68|417.76|415.76|417.68|415.68|9
1722523370000|2024-08-01 14:42:50|417.64|415.64|417.28|415.28|417.64|415.64|417.28|415.28|18
1722523380000|2024-08-01 14:43:00|417.27|415.27|417.05|415.05|417.3|415.3|417.02|415.02|25
1722523390000|2024-08-01 14:43:10|417.06|415.06|416.67|414.67|417.08|415.08|416.67|414.67|29
1722523400000|2024-08-01 14:43:20|416.62|414.62|416.69|414.69|416.7|414.7|416.61|414.61|26
1722523410000|2024-08-01 14:43:30|416.7|414.7|416.86|414.86|416.86|414.86|416.69|414.69|20
1722523420000|2024-08-01 14:43:40|416.84|414.84|416.91|414.91|416.97|414.97|416.84|414.84|21
1722523430000|2024-08-01 14:43:50|416.9|414.9|416.96|414.96|416.96|414.96|416.88|414.88|21
1722523440000|2024-08-01 14:44:00|416.98|414.98|417.16|415.16|417.16|415.16|416.98|414.98|14
1722523450000|2024-08-01 14:44:10|417.15|415.15|417.23|415.23|417.23|415.23|417.1|415.1|22
1722523460000|2024-08-01 14:44:20|417.24|415.24|417.16|415.16|417.3|415.3|417.13|415.13|21
1722523470000|2024-08-01 14:44:30|417.15|415.15|417.11|415.11|417.17|415.17|417.08|415.08|21
1722523480000|2024-08-01 14:44:40|417.1|415.1|417.05|415.05|417.11|415.11|417.05|415.05|20
1722523490000|2024-08-01 14:44:50|417.04|415.04|417.02|415.02|417.07|415.07|417.02|415.02|8
1722523500000|2024-08-01 14:45:00|417.04|415.04|417.06|415.06|417.08|415.08|417.03|415.03|17
1722523510000|2024-08-01 14:45:10|417.05|415.05|417.05|415.05|417.11|415.11|417|415|22
1722523520000|2024-08-01 14:45:20|417.04|415.04|416.97|414.97|417.07|415.07|416.95|414.95|22
1722523530000|2024-08-01 14:45:30|416.95|414.95|416.51|414.51|416.95|414.95|416.39|414.39|18
1722523540000|2024-08-01 14:45:40|416.53|414.53|416.57|414.57|416.78|414.78|416.53|414.53|23
1722523550000|2024-08-01 14:45:50|416.58|414.58|416.61|414.61|416.68|414.68|416.57|414.57|22
1722523560000|2024-08-01 14:46:00|416.62|414.62|416.91|414.91|416.91|414.91|416.62|414.62|17
1722523570000|2024-08-01 14:46:10|416.87|414.87|416.9|414.9|416.91|414.91|416.86|414.86|16
1722523580000|2024-08-01 14:46:20|416.93|414.93|416.88|414.88|417.07|415.07|416.88|414.88|19
1722523590000|2024-08-01 14:46:30|416.87|414.87|416.88|414.88|416.89|414.89|416.83|414.83|18
1722523600000|2024-08-01 14:46:40|416.86|414.86|416.66|414.66|416.86|414.86|416.66|414.66|25
1722523610000|2024-08-01 14:46:50|416.65|414.65|416.27|414.27|416.65|414.65|416.24|414.24|19
1722523620000|2024-08-01 14:47:00|416.29|414.29|416.27|414.27|416.54|414.54|416.27|414.27|29
1722523630000|2024-08-01 14:47:10|416.24|414.24|416.01|414.01|416.25|414.25|416.01|414.01|21
1722523640000|2024-08-01 14:47:20|415.8|413.8|415.43|413.43|415.81|413.81|415.43|413.43|24
1722523650000|2024-08-01 14:47:30|415.41|413.41|414.7|412.7|415.45|413.45|414.66|412.66|22
1722523660000|2024-08-01 14:47:40|414.65|412.65|414.69|412.69|414.73|412.73|414.65|412.65|17
1722523670000|2024-08-01 14:47:50|414.7|412.7|414.67|412.67|414.72|412.72|414.66|412.66|14
1722523680000|2024-08-01 14:48:00|414.66|412.66|414.69|412.69|414.71|412.71|414.57|412.57|18
1722523690000|2024-08-01 14:48:10|414.68|412.68|414.79|412.79|414.79|412.79|414.66|412.66|17
1722523700000|2024-08-01 14:48:20|414.81|412.81|415.03|413.03|415.09|413.09|414.81|412.81|17
1722523710000|2024-08-01 14:48:30|414.99|412.99|415.14|413.14|415.14|413.14|414.93|412.93|19
1722523720000|2024-08-01 14:48:40|415.11|413.11|415.32|413.32|415.63|413.63|415.11|413.11|30
1722523730000|2024-08-01 14:48:50|415.31|413.31|415.24|413.24|415.31|413.31|415.07|413.07|30
1722523740000|2024-08-01 14:49:00|415.23|413.23|415.6|413.6|415.68|413.68|415.23|413.23|29
1722523750000|2024-08-01 14:49:10|415.61|413.61|415.45|413.45|415.69|413.69|415.41|413.41|26
1722523760000|2024-08-01 14:49:20|415.44|413.44|415.62|413.62|415.62|413.62|415.29|413.29|25
1722523770000|2024-08-01 14:49:30|415.61|413.61|415.35|413.35|415.61|413.61|415.35|413.35|22
1722523780000|2024-08-01 14:49:40|415.34|413.34|415.08|413.08|415.34|413.34|415.08|413.08|28
1722523790000|2024-08-01 14:49:50|415.07|413.07|415.16|413.16|415.16|413.16|415.02|413.02|23
1722523800000|2024-08-01 14:50:00|415.15|413.15|415.63|413.63|415.63|413.63|415.11|413.11|23
1722523810000|2024-08-01 14:50:10|415.64|413.64|415.79|413.79|415.79|413.79|415.55|413.55|23
1722523820000|2024-08-01 14:50:20|415.77|413.77|415.84|413.84|415.99|413.99|415.72|413.72|21
1722523830000|2024-08-01 14:50:30|415.79|413.79|415.64|413.64|415.79|413.79|415.61|413.61|29
1722523840000|2024-08-01 14:50:40|415.63|413.63|415.4|413.4|415.63|413.63|415.38|413.38|31
1722523850000|2024-08-01 14:50:50|415.39|413.39|415.61|413.61|415.7|413.7|415.39|413.39|27
1722523860000|2024-08-01 14:51:00|415.51|413.51|415.79|413.79|415.79|413.79|415.51|413.51|28
1722523870000|2024-08-01 14:51:10|415.77|413.77|415.18|413.18|415.78|413.78|415.18|413.18|23
1722523880000|2024-08-01 14:51:20|415.22|413.22|414.97|412.97|415.22|413.22|414.91|412.91|32
1722523890000|2024-08-01 14:51:30|414.94|412.94|415.04|413.04|415.17|413.17|414.85|412.85|23
1722523900000|2024-08-01 14:51:40|415.02|413.02|415.14|413.14|415.14|413.14|414.92|412.92|29
1722523910000|2024-08-01 14:51:50|415.17|413.17|415.31|413.31|415.46|413.46|415.17|413.17|22
1722523920000|2024-08-01 14:52:00|415.32|413.32|415.12|413.12|415.32|413.32|415.1|413.1|24
1722523930000|2024-08-01 14:52:10|415.1|413.1|414.93|412.93|415.1|413.1|414.81|412.81|24
1722523940000|2024-08-01 14:52:20|414.92|412.92|414.84|412.84|414.93|412.93|414.79|412.79|22
1722523950000|2024-08-01 14:52:30|414.83|412.83|415.08|413.08|415.09|413.09|414.83|412.83|22
1722523960000|2024-08-01 14:52:40|415.07|413.07|415.2|413.2|415.21|413.21|415.07|413.07|19
1722523970000|2024-08-01 14:52:50|415.22|413.22|415.22|413.22|415.32|413.32|415.21|413.21|24
1722523980000|2024-08-01 14:53:00|415.2|413.2|414.98|412.98|415.24|413.24|414.97|412.97|23
1722523990000|2024-08-01 14:53:10|414.96|412.96|415.42|413.42|415.42|413.42|414.9|412.9|26
1722524000000|2024-08-01 14:53:20|415.35|413.35|415.3|413.3|415.35|413.35|415.27|413.27|10
1722524010000|2024-08-01 14:53:30|415.29|413.29|415.02|413.02|415.29|413.29|415.01|413.01|21
1722524020000|2024-08-01 14:53:40|414.99|412.99|414.76|412.76|414.99|412.99|414.73|412.73|26
1722524030000|2024-08-01 14:53:50|414.77|412.77|414.71|412.71|414.92|412.92|414.71|412.71|27
1722524040000|2024-08-01 14:54:00|414.7|412.7|414.09|412.09|414.72|412.72|414.09|412.09|24
1722524050000|2024-08-01 14:54:10|414.05|412.05|413.95|411.95|414.16|412.16|413.92|411.92|22
1722524060000|2024-08-01 14:54:20|413.93|411.93|413.92|411.92|413.97|411.97|413.9|411.9|23
1722524070000|2024-08-01 14:54:30|413.91|411.91|414|412|414|412|413.9|411.9|10
1722524080000|2024-08-01 14:54:40|414.01|412.01|414.06|412.06|414.13|412.13|414.01|412.01|19
1722524090000|2024-08-01 14:54:50|414.08|412.08|414.16|412.16|414.16|412.16|414|412|27
1722524100000|2024-08-01 14:55:00|414.17|412.17|414.46|412.46|414.51|412.51|414.17|412.17|16
1722524110000|2024-08-01 14:55:10|414.47|412.47|414.09|412.09|414.55|412.55|414.08|412.08|28
1722524120000|2024-08-01 14:55:20|414.15|412.15|413.9|411.9|414.25|412.25|413.9|411.9|17
1722524130000|2024-08-01 14:55:30|413.91|411.91|413.48|411.48|413.91|411.91|413.46|411.46|16
1722524140000|2024-08-01 14:55:40|413.47|411.47|413.57|411.57|413.62|411.62|413.46|411.46|18
1722524150000|2024-08-01 14:55:50|413.59|411.59|413.67|411.67|413.67|411.67|413.56|411.56|17
1722524160000|2024-08-01 14:56:00|413.68|411.68|413.9|411.9|413.9|411.9|413.68|411.68|25
1722524170000|2024-08-01 14:56:10|413.91|411.91|413.96|411.96|413.96|411.96|413.76|411.76|23
1722524180000|2024-08-01 14:56:20|413.94|411.94|414.08|412.08|414.08|412.08|413.93|411.93|27
1722524190000|2024-08-01 14:56:30|414.09|412.09|414.1|412.1|414.14|412.14|414.02|412.02|16
1722524200000|2024-08-01 14:56:40|414.03|412.03|414.05|412.05|414.18|412.18|413.98|411.98|23
1722524210000|2024-08-01 14:56:50|414.04|412.04|414.14|412.14|414.25|412.25|414|412|23
1722524220000|2024-08-01 14:57:00|414|412|413.97|411.97|414.01|412.01|413.72|411.72|27
1722524230000|2024-08-01 14:57:10|413.99|411.99|413.47|411.47|414.01|412.01|413.47|411.47|22
1722524240000|2024-08-01 14:57:20|413.46|411.46|413.62|411.62|413.65|411.65|413.46|411.46|24
1722524250000|2024-08-01 14:57:30|413.61|411.61|413.46|411.46|413.71|411.71|413.46|411.46|23
1722524260000|2024-08-01 14:57:40|413.49|411.49|413.46|411.46|413.5|411.5|413.46|411.46|13
1722524270000|2024-08-01 14:57:50|413.45|411.45|413.06|411.06|413.45|411.45|413.06|411.06|21
1722524280000|2024-08-01 14:58:00|413.08|411.08|413.11|411.11|413.13|411.13|412.91|410.91|20
1722524290000|2024-08-01 14:58:10|413.16|411.16|412.91|410.91|413.17|411.17|412.91|410.91|24
1722524300000|2024-08-01 14:58:20|412.92|410.92|412.71|410.71|412.92|410.92|412.69|410.69|23
1722524310000|2024-08-01 14:58:30|412.72|410.72|412.33|410.33|412.72|410.72|412.24|410.24|32
1722524320000|2024-08-01 14:58:40|412.4|410.4|412.16|410.16|412.49|410.49|412.14|410.14|20
1722524330000|2024-08-01 14:58:50|412.18|410.18|412.43|410.43|412.43|410.43|412.16|410.16|22
1722524340000|2024-08-01 14:59:00|412.46|410.46|412.64|410.64|412.65|410.65|412.41|410.41|29
1722524350000|2024-08-01 14:59:10|412.63|410.63|412.38|410.38|412.63|410.63|412.29|410.29|27
1722524360000|2024-08-01 14:59:20|412.39|410.39|412.54|410.54|412.57|410.57|412.39|410.39|16
1722524370000|2024-08-01 14:59:30|412.5|410.5|412.58|410.58|412.58|410.58|412.5|410.5|16
1722524380000|2024-08-01 14:59:40|412.66|410.66|412.47|410.47|412.66|410.66|412.47|410.47|20
1722524390000|2024-08-01 14:59:50|412.46|410.46|412.05|410.05|412.5|410.5|412.02|410.02|28
1722524400000|2024-08-01 15:00:00|412.02|410.02|412.11|410.11|412.15|410.15|411.84|409.84|28
1722524410000|2024-08-01 15:00:10|412.09|410.09|411.84|409.84|412.41|410.41|411.82|409.82|28
1722524420000|2024-08-01 15:00:20|411.83|409.83|411.31|409.31|411.83|409.83|411.31|409.31|23
1722524430000|2024-08-01 15:00:30|411.27|409.27|411.11|409.11|411.31|409.31|411.01|409.01|23
1722524440000|2024-08-01 15:00:40|411.12|409.12|410.98|408.98|411.18|409.18|410.94|408.94|19
1722524450000|2024-08-01 15:00:50|410.95|408.95|410.56|408.56|410.95|408.95|410.4|408.4|18
1722524460000|2024-08-01 15:01:00|410.6|408.6|410.37|408.37|410.89|408.89|410.37|408.37|34
1722524470000|2024-08-01 15:01:10|410.36|408.36|409.69|407.69|410.36|408.36|409.52|407.52|12
1722524480000|2024-08-01 15:01:20|409.68|407.68|409.92|407.92|409.92|407.92|409.54|407.54|37
1722524490000|2024-08-01 15:01:30|410.07|408.07|409.17|407.17|410.07|408.07|409.09|407.09|31
1722524500000|2024-08-01 15:01:40|409.18|407.18|408.9|406.9|409.21|407.21|408.84|406.84|28
1722524510000|2024-08-01 15:01:50|408.93|406.93|408.99|406.99|409.02|407.02|408.87|406.87|19
1722524520000|2024-08-01 15:02:00|409.22|407.22|410|408|410.04|408.04|409.22|407.22|25
1722524530000|2024-08-01 15:02:10|409.94|407.94|410.45|408.45|410.66|408.66|409.94|407.94|33
1722524540000|2024-08-01 15:02:20|410.58|408.58|410.9|408.9|410.9|408.9|410.28|408.28|35
1722524550000|2024-08-01 15:02:30|410.86|408.86|410.54|408.54|410.89|408.89|410.54|408.54|31
1722524560000|2024-08-01 15:02:40|410.55|408.55|410.22|408.22|410.59|408.59|410.06|408.06|30
1722524570000|2024-08-01 15:02:50|410.23|408.23|410.96|408.96|410.96|408.96|410.18|408.18|33
1722524580000|2024-08-01 15:03:00|410.92|408.92|409.94|407.94|410.92|408.92|409.94|407.94|32
1722524590000|2024-08-01 15:03:10|409.93|407.93|410.1|408.1|410.17|408.17|409.6|407.6|30
1722524600000|2024-08-01 15:03:20|410.07|408.07|409.59|407.59|410.07|408.07|409.51|407.51|33
1722524610000|2024-08-01 15:03:30|409.57|407.57|409.72|407.72|409.97|407.97|409.57|407.57|33
1722524620000|2024-08-01 15:03:40|409.7|407.7|409.8|407.8|409.8|407.8|409.67|407.67|19
1722524630000|2024-08-01 15:03:50|409.83|407.83|410.36|408.36|410.38|408.38|409.83|407.83|27
1722524640000|2024-08-01 15:04:00|410.33|408.33|410.61|408.61|410.61|408.61|410.25|408.25|34
1722524650000|2024-08-01 15:04:10|410.55|408.55|410.26|408.26|410.77|408.77|410.11|408.11|36
1722524660000|2024-08-01 15:04:20|410.22|408.22|410.56|408.56|410.64|408.64|410.22|408.22|29
1722524670000|2024-08-01 15:04:30|410.53|408.53|410.56|408.56|410.6|408.6|410.37|408.37|30
1722524680000|2024-08-01 15:04:40|410.67|408.67|410.8|408.8|410.81|408.81|410.51|408.51|34
1722524690000|2024-08-01 15:04:50|410.83|408.83|410.81|408.81|410.83|408.83|410.65|408.65|32
1722524700000|2024-08-01 15:05:00|410.83|408.83|411.45|409.45|411.48|409.48|410.83|408.83|34
1722524710000|2024-08-01 15:05:10|411.42|409.42|411.09|409.09|411.42|409.42|411.07|409.07|33
1722524720000|2024-08-01 15:05:20|411.12|409.12|410.89|408.89|411.28|409.28|410.88|408.88|31
1722524730000|2024-08-01 15:05:30|410.94|408.94|411.28|409.28|411.34|409.34|410.84|408.84|34
1722524740000|2024-08-01 15:05:40|411.22|409.22|411.12|409.12|411.28|409.28|411.04|409.04|33
1722524750000|2024-08-01 15:05:50|411.13|409.13|411.41|409.41|411.46|409.46|410.98|408.98|27
1722524760000|2024-08-01 15:06:00|411.42|409.42|411.58|409.58|411.63|409.63|411.26|409.26|33
1722524770000|2024-08-01 15:06:10|411.63|409.63|411.32|409.32|411.72|409.72|411.17|409.17|31
1722524780000|2024-08-01 15:06:20|411.35|409.35|411.79|409.79|411.79|409.79|411.14|409.14|32
1722524790000|2024-08-01 15:06:30|411.73|409.73|411.59|409.59|411.83|409.83|411.39|409.39|33
1722524800000|2024-08-01 15:06:40|411.56|409.56|411.11|409.11|411.62|409.62|411.11|409.11|28
1722524810000|2024-08-01 15:06:50|411.1|409.1|411.32|409.32|411.37|409.37|411.06|409.06|32
1722524820000|2024-08-01 15:07:00|411.34|409.34|410.64|408.64|411.46|409.46|410.64|408.64|34
1722524830000|2024-08-01 15:07:10|410.43|408.43|410.57|408.57|410.65|408.65|410.27|408.27|29
1722524840000|2024-08-01 15:07:20|410.58|408.58|410.56|408.56|410.74|408.74|410.56|408.56|37
1722524850000|2024-08-01 15:07:30|410.61|408.61|411.09|409.09|411.11|409.11|410.61|408.61|32
1722524860000|2024-08-01 15:07:40|411.08|409.08|411.19|409.19|411.31|409.31|411.08|409.08|34
1722524870000|2024-08-01 15:07:50|411.16|409.16|411.22|409.22|411.28|409.28|411.13|409.13|32
1722524880000|2024-08-01 15:08:00|411.23|409.23|411.19|409.19|411.43|409.43|411.19|409.19|32
1722524890000|2024-08-01 15:08:10|411.18|409.18|410.43|408.43|411.18|409.18|410.43|408.43|31
1722524900000|2024-08-01 15:08:20|410.38|408.38|410.51|408.51|410.52|408.52|410.14|408.14|35
1722524910000|2024-08-01 15:08:30|410.57|408.57|410.17|408.17|410.57|408.57|410.06|408.06|32
1722524920000|2024-08-01 15:08:40|410.14|408.14|410.3|408.3|410.35|408.35|410.05|408.05|31
1722524930000|2024-08-01 15:08:50|410.35|408.35|410.57|408.57|410.57|408.57|410.24|408.24|33
1722524940000|2024-08-01 15:09:00|410.55|408.55|410.73|408.73|410.77|408.77|410.54|408.54|28
1722524950000|2024-08-01 15:09:10|410.71|408.71|410.27|408.27|410.71|408.71|410.26|408.26|28
1722524960000|2024-08-01 15:09:20|410.28|408.28|410.71|408.71|410.76|408.76|410.27|408.27|28
1722524970000|2024-08-01 15:09:30|410.73|408.73|410.49|408.49|410.76|408.76|410.49|408.49|31
1722524980000|2024-08-01 15:09:40|410.45|408.45|410.29|408.29|410.45|408.45|410.15|408.15|31
1722524990000|2024-08-01 15:09:50|410.32|408.32|410.22|408.22|410.5|408.5|410.17|408.17|30
1722525000000|2024-08-01 15:10:00|410.23|408.23|410.37|408.37|410.44|408.44|410.12|408.12|31
1722525010000|2024-08-01 15:10:10|410.31|408.31|410.57|408.57|410.69|408.69|410.28|408.28|24
1722525020000|2024-08-01 15:10:20|410.59|408.59|410.96|408.96|411.01|409.01|410.53|408.53|29
1722525030000|2024-08-01 15:10:30|411|409|411.27|409.27|411.29|409.29|410.92|408.92|31
1722525040000|2024-08-01 15:10:40|411.23|409.23|411.41|409.41|411.56|409.56|411.23|409.23|23
1722525050000|2024-08-01 15:10:50|411.42|409.42|411.15|409.15|411.48|409.48|411.05|409.05|32
1722525060000|2024-08-01 15:11:00|411.17|409.17|410.83|408.83|411.19|409.19|410.83|408.83|33
1722525070000|2024-08-01 15:11:10|410.77|408.77|410.66|408.66|410.86|408.86|410.54|408.54|30
1722525080000|2024-08-01 15:11:20|410.67|408.67|410.64|408.64|410.75|408.75|410.48|408.48|27
1722525090000|2024-08-01 15:11:30|410.65|408.65|410.56|408.56|410.81|408.81|410.56|408.56|28
1722525100000|2024-08-01 15:11:40|410.57|408.57|410.36|408.36|410.61|408.61|410.32|408.32|25
1722525110000|2024-08-01 15:11:50|410.35|408.35|410.64|408.64|410.65|408.65|410.35|408.35|15
1722525120000|2024-08-01 15:12:00|410.65|408.65|410.41|408.41|410.68|408.68|410.41|408.41|29
1722525130000|2024-08-01 15:12:10|410.46|408.46|410.23|408.23|410.46|408.46|410.19|408.19|25
1722525140000|2024-08-01 15:12:20|410.26|408.26|410.55|408.55|410.58|408.58|410.23|408.23|31
1722525150000|2024-08-01 15:12:30|410.53|408.53|410.43|408.43|410.57|408.57|410.4|408.4|28
1722525160000|2024-08-01 15:12:40|410.45|408.45|410.4|408.4|410.52|408.52|410.38|408.38|25
1722525170000|2024-08-01 15:12:50|410.41|408.41|410.52|408.52|410.52|408.52|410.34|408.34|31
1722525180000|2024-08-01 15:13:00|410.56|408.56|410.59|408.59|410.6|408.6|410.36|408.36|34
1722525190000|2024-08-01 15:13:10|410.62|408.62|409.89|407.89|410.62|408.62|409.89|407.89|30
1722525200000|2024-08-01 15:13:20|409.85|407.85|409.92|407.92|410.16|408.16|409.71|407.71|34
1722525210000|2024-08-01 15:13:30|409.9|407.9|409.68|407.68|409.9|407.9|409.52|407.52|31
1722525220000|2024-08-01 15:13:40|409.7|407.7|409.7|407.7|409.81|407.81|409.66|407.66|28
1722525230000|2024-08-01 15:13:50|409.71|407.71|409.57|407.57|409.71|407.71|409.46|407.46|32
1722525240000|2024-08-01 15:14:00|409.6|407.6|409.8|407.8|409.81|407.81|409.6|407.6|24
1722525250000|2024-08-01 15:14:10|409.79|407.79|410.31|408.31|410.31|408.31|409.75|407.75|28
1722525260000|2024-08-01 15:14:20|410.34|408.34|410.1|408.1|410.44|408.44|410.1|408.1|29
1722525270000|2024-08-01 15:14:30|410.17|408.17|410.05|408.05|410.24|408.24|410.05|408.05|29
1722525280000|2024-08-01 15:14:40|410.02|408.02|409.96|407.96|410.03|408.03|409.94|407.94|23
1722525290000|2024-08-01 15:14:50|409.97|407.97|409.6|407.6|409.97|407.97|409.51|407.51|29
1722525300000|2024-08-01 15:15:00|409.59|407.59|409.36|407.36|409.59|407.59|409.36|407.36|31
1722525310000|2024-08-01 15:15:10|409.29|407.29|409.52|407.52|409.78|407.78|409.03|407.03|31
1722525320000|2024-08-01 15:15:20|409.54|407.54|410.07|408.07|410.07|408.07|409.42|407.42|25
1722525330000|2024-08-01 15:15:30|410.1|408.1|410.06|408.06|410.26|408.26|410.02|408.02|35
1722525340000|2024-08-01 15:15:40|410.11|408.11|409.79|407.79|410.11|408.11|409.77|407.77|31
1722525350000|2024-08-01 15:15:50|409.8|407.8|409.53|407.53|409.86|407.86|409.52|407.52|29
1722525360000|2024-08-01 15:16:00|409.6|407.6|409.71|407.71|409.78|407.78|409.57|407.57|32
1722525370000|2024-08-01 15:16:10|409.75|407.75|409.79|407.79|409.85|407.85|409.68|407.68|34
1722525380000|2024-08-01 15:16:20|409.78|407.78|409.91|407.91|409.91|407.91|409.72|407.72|28
1722525390000|2024-08-01 15:16:30|409.92|407.92|409.15|407.15|409.92|407.92|409.09|407.09|27
1722525400000|2024-08-01 15:16:40|409.21|407.21|408.91|406.91|409.26|407.26|408.91|406.91|27
1722525410000|2024-08-01 15:16:50|408.87|406.87|408.74|406.74|409.04|407.04|408.64|406.64|30
1722525420000|2024-08-01 15:17:00|408.72|406.72|408.99|406.99|408.99|406.99|408.56|406.56|32
1722525430000|2024-08-01 15:17:10|409.09|407.09|409.43|407.43|409.51|407.51|409.08|407.08|34
1722525440000|2024-08-01 15:17:20|409.35|407.35|409.68|407.68|409.68|407.68|409.24|407.24|33
1722525450000|2024-08-01 15:17:30|409.69|407.69|409.76|407.76|410.02|408.02|409.65|407.65|37
1722525460000|2024-08-01 15:17:40|409.79|407.79|409.54|407.54|409.83|407.83|409.45|407.45|35
1722525470000|2024-08-01 15:17:50|409.57|407.57|409.7|407.7|409.76|407.76|409.57|407.57|31
1722525480000|2024-08-01 15:18:00|409.66|407.66|409.76|407.76|409.76|407.76|409.49|407.49|33
1722525490000|2024-08-01 15:18:10|409.73|407.73|409.22|407.22|409.73|407.73|409.22|407.22|33
1722525500000|2024-08-01 15:18:20|409.19|407.19|409.32|407.32|409.34|407.34|408.88|406.88|36
1722525510000|2024-08-01 15:18:30|409.36|407.36|409.38|407.38|409.4|407.4|409.09|407.09|32
1722525520000|2024-08-01 15:18:40|409.4|407.4|409.13|407.13|409.47|407.47|409.04|407.04|31
1722525530000|2024-08-01 15:18:50|409.14|407.14|409.15|407.15|409.28|407.28|409.14|407.14|30
1722525540000|2024-08-01 15:19:00|409.1|407.1|409.47|407.47|409.53|407.53|409.06|407.06|37
1722525550000|2024-08-01 15:19:10|409.48|407.48|409.43|407.43|409.55|407.55|409.22|407.22|32
1722525560000|2024-08-01 15:19:20|409.53|407.53|409.35|407.35|410|408|409.35|407.35|36
1722525570000|2024-08-01 15:19:30|409.31|407.31|409.73|407.73|409.78|407.78|409.27|407.27|28
1722525580000|2024-08-01 15:19:40|409.7|407.7|409.51|407.51|409.7|407.7|409.5|407.5|26
1722525590000|2024-08-01 15:19:50|409.58|407.58|409.75|407.75|409.78|407.78|409.49|407.49|26
1722525600000|2024-08-01 15:20:00|409.76|407.76|409.78|407.78|409.78|407.78|409.51|407.51|32
1722525610000|2024-08-01 15:20:10|409.77|407.77|409.85|407.85|410.24|408.24|409.77|407.77|26
1722525620000|2024-08-01 15:20:20|409.84|407.84|410.07|408.07|410.17|408.17|409.8|407.8|35
1722525630000|2024-08-01 15:20:30|410.02|408.02|410.26|408.26|410.28|408.28|410.02|408.02|35
1722525640000|2024-08-01 15:20:40|410.35|408.35|409.92|407.92|410.35|408.35|409.91|407.91|32
1722525650000|2024-08-01 15:20:50|409.89|407.89|409.86|407.86|409.94|407.94|409.75|407.75|22
1722525660000|2024-08-01 15:21:00|409.82|407.82|409.56|407.56|409.82|407.82|409.43|407.43|26
1722525670000|2024-08-01 15:21:10|409.61|407.61|409.46|407.46|409.64|407.64|409.36|407.36|33
1722525680000|2024-08-01 15:21:20|409.44|407.44|408.86|406.86|409.44|407.44|408.86|406.86|26
1722525690000|2024-08-01 15:21:30|408.91|406.91|408.17|406.17|408.93|406.93|408.17|406.17|23
1722525700000|2024-08-01 15:21:40|408.12|406.12|407.65|405.65|408.17|406.17|407.6|405.6|31
1722525710000|2024-08-01 15:21:50|407.72|405.72|407.64|405.64|407.77|405.77|407.57|405.57|32
1722525720000|2024-08-01 15:22:00|407.63|405.63|408.2|406.2|408.23|406.23|407.58|405.58|34
1722525730000|2024-08-01 15:22:10|408.27|406.27|408.25|406.25|408.41|406.41|408.17|406.17|35
1722525740000|2024-08-01 15:22:20|408.3|406.3|408.66|406.66|408.66|406.66|408.17|406.17|29
1722525750000|2024-08-01 15:22:30|408.54|406.54|408.63|406.63|408.96|406.96|408.3|406.3|35
1722525760000|2024-08-01 15:22:40|408.62|406.62|408.77|406.77|408.85|406.85|408.4|406.4|30
1722525770000|2024-08-01 15:22:50|408.78|406.78|408.92|406.92|409.05|407.05|408.51|406.51|31
1722525780000|2024-08-01 15:23:00|408.94|406.94|408.89|406.89|408.98|406.98|408.74|406.74|31
1722525790000|2024-08-01 15:23:10|408.91|406.91|409.32|407.32|409.5|407.5|408.85|406.85|33
1722525800000|2024-08-01 15:23:20|409.3|407.3|409.07|407.07|409.5|407.5|408.92|406.92|23
1722525810000|2024-08-01 15:23:30|409.06|407.06|409.03|407.03|409.18|407.18|408.78|406.78|30
1722525820000|2024-08-01 15:23:40|409.08|407.08|409.52|407.52|409.54|407.54|408.97|406.97|30
1722525830000|2024-08-01 15:23:50|409.5|407.5|408.97|406.97|409.5|407.5|408.93|406.93|23
1722525840000|2024-08-01 15:24:00|408.94|406.94|409.21|407.21|409.25|407.25|408.93|406.93|28
1722525850000|2024-08-01 15:24:10|409.19|407.19|409.29|407.29|409.29|407.29|409.04|407.04|29
1722525860000|2024-08-01 15:24:20|409.2|407.2|409.11|407.11|409.2|407.2|409.08|407.08|24
1722525870000|2024-08-01 15:24:30|409.08|407.08|409.28|407.28|409.28|407.28|408.93|406.93|23
1722525880000|2024-08-01 15:24:40|409.15|407.15|408.9|406.9|409.24|407.24|408.9|406.9|17
1722525890000|2024-08-01 15:24:50|408.88|406.88|408.83|406.83|408.93|406.93|408.72|406.72|28
1722525900000|2024-08-01 15:25:00|408.84|406.84|408.91|406.91|408.94|406.94|408.76|406.76|30
1722525910000|2024-08-01 15:25:10|408.89|406.89|408.59|406.59|408.89|406.89|408.56|406.56|33
1722525920000|2024-08-01 15:25:20|408.58|406.58|408.61|406.61|408.77|406.77|408.44|406.44|30
1722525930000|2024-08-01 15:25:30|408.65|406.65|408.77|406.77|408.8|406.8|408.64|406.64|23
1722525940000|2024-08-01 15:25:40|408.84|406.84|408.52|406.52|408.84|406.84|408.49|406.49|27
1722525950000|2024-08-01 15:25:50|408.59|406.59|408.43|406.43|408.63|406.63|408.31|406.31|30
1722525960000|2024-08-01 15:26:00|408.4|406.4|408.31|406.31|408.54|406.54|408.31|406.31|30
1722525970000|2024-08-01 15:26:10|408.21|406.21|408.29|406.29|408.29|406.29|408.01|406.01|26
1722525980000|2024-08-01 15:26:20|408.28|406.28|408.11|406.11|408.28|406.28|408.09|406.09|20
1722525990000|2024-08-01 15:26:30|408.12|406.12|408.43|406.43|408.43|406.43|408.1|406.1|27
1722526000000|2024-08-01 15:26:40|408.29|406.29|408.72|406.72|408.72|406.72|408.15|406.15|26
1722526010000|2024-08-01 15:26:50|408.69|406.69|408.43|406.43|408.69|406.69|408.23|406.23|21
1722526020000|2024-08-01 15:27:00|408.38|406.38|407.95|405.95|408.4|406.4|407.95|405.95|30
1722526030000|2024-08-01 15:27:10|407.94|405.94|407.57|405.57|408.02|406.02|407.57|405.57|24
1722526040000|2024-08-01 15:27:20|407.58|405.58|407.75|405.75|407.78|405.78|407.56|405.56|21
1722526050000|2024-08-01 15:27:30|407.74|405.74|407.62|405.62|407.74|405.74|407.57|405.57|25
1722526060000|2024-08-01 15:27:40|407.59|405.59|407.42|405.42|407.64|405.64|407.42|405.42|16
1722526070000|2024-08-01 15:27:50|407.41|405.41|406.72|404.72|407.42|405.42|406.72|404.72|13
1722526080000|2024-08-01 15:28:00|406.66|404.66|406.1|404.1|406.66|404.66|406.06|404.06|33
1722526090000|2024-08-01 15:28:10|406.13|404.13|405.7|403.7|406.19|404.19|405.7|403.7|23
1722526100000|2024-08-01 15:28:20|405.69|403.69|405.71|403.71|405.79|403.79|405.41|403.41|11
1722526110000|2024-08-01 15:28:30|406.14|404.14|406.65|404.65|406.65|404.65|405.96|403.96|28
1722526120000|2024-08-01 15:28:40|406.61|404.61|406.51|404.51|406.68|404.68|406.29|404.29|35
1722526130000|2024-08-01 15:28:50|406.5|404.5|406.25|404.25|406.58|404.58|406.25|404.25|32
1722526140000|2024-08-01 15:29:00|406.28|404.28|406.65|404.65|406.65|404.65|406.21|404.21|31
1722526150000|2024-08-01 15:29:10|406.64|404.64|406.19|404.19|406.64|404.64|406.19|404.19|30
1722526160000|2024-08-01 15:29:20|406.2|404.2|406.16|404.16|406.29|404.29|406.13|404.13|23
1722526170000|2024-08-01 15:29:30|406.13|404.13|406.29|404.29|406.3|404.3|405.99|403.99|23
1722526180000|2024-08-01 15:29:40|406.27|404.27|406.12|404.12|406.42|404.42|406.12|404.12|27
1722526190000|2024-08-01 15:29:50|406.08|404.08|406.22|404.22|406.22|404.22|405.83|403.83|24
1722526200000|2024-08-01 15:30:00|406.23|404.23|406.1|404.1|406.39|404.39|406.1|404.1|31
1722526210000|2024-08-01 15:30:10|406.13|404.13|406.28|404.28|406.44|404.44|406.11|404.11|29
1722526220000|2024-08-01 15:30:20|406.27|404.27|406.4|404.4|406.47|404.47|406.25|404.25|28
1722526230000|2024-08-01 15:30:30|406.42|404.42|406|404|406.42|404.42|406|404|23
1722526240000|2024-08-01 15:30:40|406.03|404.03|406.02|404.02|406.23|404.23|406.02|404.02|22
1722526250000|2024-08-01 15:30:50|406.01|404.01|405.92|403.92|406.01|404.01|405.75|403.75|18
1722526260000|2024-08-01 15:31:00|405.8|403.8|406.15|404.15|406.17|404.17|405.8|403.8|34
1722526270000|2024-08-01 15:31:10|406.13|404.13|405.72|403.72|406.14|404.14|405.6|403.6|22
1722526280000|2024-08-01 15:31:20|405.73|403.73|405.39|403.39|405.77|403.77|405.32|403.32|22
1722526290000|2024-08-01 15:31:30|405.41|403.41|405.56|403.56|405.63|403.63|405.41|403.41|19
1722526300000|2024-08-01 15:31:40|405.42|403.42|405.11|403.11|405.42|403.42|405.11|403.11|22
1722526310000|2024-08-01 15:31:50|405.1|403.1|404.53|402.53|405.1|403.1|404.5|402.5|20
1722526320000|2024-08-01 15:32:00|404.33|402.33|404.71|402.71|404.71|402.71|404.28|402.28|29
1722526330000|2024-08-01 15:32:10|404.69|402.69|405.6|403.6|405.64|403.64|404.69|402.69|35
1722526340000|2024-08-01 15:32:20|405.66|403.66|405.62|403.62|406.2|404.2|405.6|403.6|37
1722526350000|2024-08-01 15:32:30|405.61|403.61|406.26|404.26|406.26|404.26|405.61|403.61|33
1722526360000|2024-08-01 15:32:40|406.27|404.27|406.35|404.35|406.45|404.45|406.11|404.11|32
1722526370000|2024-08-01 15:32:50|406.34|404.34|406.52|404.52|406.73|404.73|406.29|404.29|28
1722526380000|2024-08-01 15:33:00|406.54|404.54|406.22|404.22|406.79|404.79|406.22|404.22|26
1722526390000|2024-08-01 15:33:10|406.23|404.23|406.59|404.59|406.85|404.85|406.23|404.23|33
1722526400000|2024-08-01 15:33:20|406.5|404.5|406.64|404.64|406.64|404.64|406.14|404.14|35
1722526410000|2024-08-01 15:33:30|406.71|404.71|406.55|404.55|406.76|404.76|406.53|404.53|31
1722526420000|2024-08-01 15:33:40|406.44|404.44|406.19|404.19|406.73|404.73|406.19|404.19|30
1722526430000|2024-08-01 15:33:50|406.05|404.05|405.96|403.96|406.05|404.05|405.73|403.73|23
1722526440000|2024-08-01 15:34:00|405.89|403.89|405.31|403.31|405.95|403.95|405.21|403.21|33
1722526450000|2024-08-01 15:34:10|405.39|403.39|405.41|403.41|405.66|403.66|405.22|403.22|28
1722526460000|2024-08-01 15:34:20|405.39|403.39|405.93|403.93|405.93|403.93|405.12|403.12|30
1722526470000|2024-08-01 15:34:30|405.95|403.95|405.39|403.39|405.95|403.95|405.31|403.31|32
1722526480000|2024-08-01 15:34:40|405.32|403.32|406.03|404.03|406.03|404.03|405.22|403.22|29
1722526490000|2024-08-01 15:34:50|406.12|404.12|406.29|404.29|406.36|404.36|405.94|403.94|28
1722526500000|2024-08-01 15:35:00|406.35|404.35|406.46|404.46|406.63|404.63|406.18|404.18|37
1722526510000|2024-08-01 15:35:10|406.42|404.42|406.32|404.32|406.42|404.42|406.24|404.24|26
1722526520000|2024-08-01 15:35:20|406.28|404.28|407.24|405.24|407.24|405.24|406.28|404.28|34
1722526530000|2024-08-01 15:35:30|407.3|405.3|407.66|405.66|407.77|405.77|407.3|405.3|33
1722526540000|2024-08-01 15:35:40|407.69|405.69|407.85|405.85|407.85|405.85|407.69|405.69|23
1722526550000|2024-08-01 15:35:50|407.84|405.84|408.04|406.04|408.16|406.16|407.83|405.83|36
1722526560000|2024-08-01 15:36:00|408|406|407.76|405.76|408.16|406.16|407.76|405.76|32
1722526570000|2024-08-01 15:36:10|407.75|405.75|407.41|405.41|407.75|405.75|407.29|405.29|32
1722526580000|2024-08-01 15:36:20|407.39|405.39|407.57|405.57|407.57|405.57|407.15|405.15|28
1722526590000|2024-08-01 15:36:30|407.58|405.58|408|406|408.03|406.03|407.57|405.57|31
1722526600000|2024-08-01 15:36:40|407.98|405.98|408.03|406.03|408.06|406.06|407.89|405.89|24
1722526610000|2024-08-01 15:36:50|408|406|407.83|405.83|408.05|406.05|407.76|405.76|23
1722526620000|2024-08-01 15:37:00|407.74|405.74|407.78|405.78|407.94|405.94|407.64|405.64|25
1722526630000|2024-08-01 15:37:10|407.79|405.79|407.32|405.32|407.94|405.94|407.32|405.32|32
1722526640000|2024-08-01 15:37:20|407.39|405.39|407.38|405.38|407.54|405.54|407.22|405.22|30
1722526650000|2024-08-01 15:37:30|407.4|405.4|407.03|405.03|407.41|405.41|407.03|405.03|31
1722526660000|2024-08-01 15:37:40|407.04|405.04|406.75|404.75|407.1|405.1|406.74|404.74|31
1722526670000|2024-08-01 15:37:50|406.76|404.76|407.29|405.29|407.29|405.29|406.71|404.71|31
1722526680000|2024-08-01 15:38:00|407.31|405.31|407.48|405.48|407.53|405.53|407.13|405.13|32
1722526690000|2024-08-01 15:38:10|407.49|405.49|407.38|405.38|407.49|405.49|407.1|405.1|28
1722526700000|2024-08-01 15:38:20|407.37|405.37|407.4|405.4|407.5|405.5|407.3|405.3|32
1722526710000|2024-08-01 15:38:30|407.41|405.41|407.52|405.52|407.62|405.62|407.41|405.41|30
1722526720000|2024-08-01 15:38:40|407.46|405.46|407.14|405.14|407.46|405.46|407.14|405.14|31
1722526730000|2024-08-01 15:38:50|407.18|405.18|407.33|405.33|407.36|405.36|407.17|405.17|33
1722526740000|2024-08-01 15:39:00|407.28|405.28|406.91|404.91|407.32|405.32|406.89|404.89|31
1722526750000|2024-08-01 15:39:10|406.94|404.94|406.85|404.85|406.99|404.99|406.75|404.75|27
1722526760000|2024-08-01 15:39:20|406.87|404.87|406.87|404.87|407.07|405.07|406.87|404.87|27
1722526770000|2024-08-01 15:39:30|406.82|404.82|406.83|404.83|406.98|404.98|406.68|404.68|23
1722526780000|2024-08-01 15:39:40|406.8|404.8|406.73|404.73|407.01|405.01|406.73|404.73|26
1722526790000|2024-08-01 15:39:50|406.72|404.72|407.11|405.11|407.15|405.15|406.72|404.72|34
1722526800000|2024-08-01 15:40:00|407.14|405.14|406.71|404.71|407.15|405.15|406.67|404.67|36
1722526810000|2024-08-01 15:40:10|406.69|404.69|406.49|404.49|406.74|404.74|406.41|404.41|25
1722526820000|2024-08-01 15:40:20|406.44|404.44|406.26|404.26|406.54|404.54|406.19|404.19|34
1722526830000|2024-08-01 15:40:30|406.23|404.23|406.04|404.04|406.23|404.23|405.94|403.94|32
1722526840000|2024-08-01 15:40:40|406.08|404.08|406.57|404.57|406.59|404.59|406.07|404.07|30
1722526850000|2024-08-01 15:40:50|406.55|404.55|406.34|404.34|406.58|404.58|406.32|404.32|29
1722526860000|2024-08-01 15:41:00|406.35|404.35|406.14|404.14|406.42|404.42|406.08|404.08|31
1722526870000|2024-08-01 15:41:10|406.18|404.18|406.24|404.24|406.46|404.46|406.14|404.14|34
1722526880000|2024-08-01 15:41:20|406.3|404.3|405.97|403.97|406.35|404.35|405.97|403.97|34
1722526890000|2024-08-01 15:41:30|406.01|404.01|405.73|403.73|406.02|404.02|405.73|403.73|28
1722526900000|2024-08-01 15:41:40|405.77|403.77|405.99|403.99|406.18|404.18|405.72|403.72|30
1722526910000|2024-08-01 15:41:50|405.98|403.98|405.69|403.69|405.98|403.98|405.65|403.65|31
1722526920000|2024-08-01 15:42:00|405.68|403.68|405.53|403.53|405.8|403.8|405.43|403.43|31
1722526930000|2024-08-01 15:42:10|405.55|403.55|405.72|403.72|405.72|403.72|405.54|403.54|20
1722526940000|2024-08-01 15:42:20|405.86|403.86|406.47|404.47|406.51|404.51|405.85|403.85|36
1722526950000|2024-08-01 15:42:30|406.52|404.52|406.65|404.65|406.74|404.74|406.44|404.44|34
1722526960000|2024-08-01 15:42:40|406.69|404.69|406.88|404.88|406.88|404.88|406.69|404.69|16
1722526970000|2024-08-01 15:42:50|406.81|404.81|407.1|405.1|407.22|405.22|406.81|404.81|31
1722526980000|2024-08-01 15:43:00|407.09|405.09|406.54|404.54|407.23|405.23|406.54|404.54|25
1722526990000|2024-08-01 15:43:10|406.53|404.53|406.34|404.34|406.58|404.58|406.21|404.21|35
1722527000000|2024-08-01 15:43:20|406.33|404.33|406.09|404.09|406.49|404.49|406.09|404.09|32
1722527010000|2024-08-01 15:43:30|406.08|404.08|406.38|404.38|406.38|404.38|405.93|403.93|26
1722527020000|2024-08-01 15:43:40|406.27|404.27|406.13|404.13|406.27|404.27|406.04|404.04|31
1722527030000|2024-08-01 15:43:50|406.18|404.18|406.21|404.21|406.24|404.24|405.99|403.99|36
1722527040000|2024-08-01 15:44:00|406.17|404.17|405.75|403.75|406.17|404.17|405.72|403.72|32
1722527050000|2024-08-01 15:44:10|405.72|403.72|405.62|403.62|405.86|403.86|405.37|403.37|31
1722527060000|2024-08-01 15:44:20|405.53|403.53|405.82|403.82|405.82|403.82|405.43|403.43|26
1722527070000|2024-08-01 15:44:30|405.8|403.8|405.92|403.92|406.03|404.03|405.79|403.79|34
1722527080000|2024-08-01 15:44:40|405.84|403.84|405.9|403.9|405.95|403.95|405.73|403.73|33
1722527090000|2024-08-01 15:44:50|405.99|403.99|405.69|403.69|406.08|404.08|405.69|403.69|30
1722527100000|2024-08-01 15:45:00|405.61|403.61|405.72|403.72|405.83|403.83|405.5|403.5|37
1722527110000|2024-08-01 15:45:10|405.7|403.7|406.04|404.04|406.04|404.04|405.67|403.67|30
1722527120000|2024-08-01 15:45:20|406.05|404.05|406|404|406.15|404.15|405.98|403.98|31
1722527130000|2024-08-01 15:45:30|406.03|404.03|405.78|403.78|406.16|404.16|405.78|403.78|33
1722527140000|2024-08-01 15:45:40|405.74|403.74|405.56|403.56|405.74|403.74|405.56|403.56|27
1722527150000|2024-08-01 15:45:50|405.55|403.55|404.99|402.99|405.55|403.55|404.98|402.98|32
1722527160000|2024-08-01 15:46:00|405|403|404.99|402.99|405.08|403.08|404.91|402.91|18
1722527170000|2024-08-01 15:46:10|404.98|402.98|404.96|402.96|405|403|404.74|402.74|21
1722527180000|2024-08-01 15:46:20|404.88|402.88|404.76|402.76|405.12|403.12|404.67|402.67|31
1722527190000|2024-08-01 15:46:30|404.74|402.74|404.52|402.52|404.76|402.76|404.52|402.52|35
1722527200000|2024-08-01 15:46:40|404.55|402.55|405.02|403.02|405.13|403.13|404.54|402.54|32
1722527210000|2024-08-01 15:46:50|405.03|403.03|404.82|402.82|405.03|403.03|404.57|402.57|31
1722527220000|2024-08-01 15:47:00|404.86|402.86|405.19|403.19|405.19|403.19|404.83|402.83|38
1722527230000|2024-08-01 15:47:10|405.11|403.11|405.24|403.24|405.43|403.43|405.1|403.1|36
1722527240000|2024-08-01 15:47:20|405.23|403.23|404.97|402.97|405.43|403.43|404.97|402.97|32
1722527250000|2024-08-01 15:47:30|404.96|402.96|404.8|402.8|405.07|403.07|404.8|402.8|33
1722527260000|2024-08-01 15:47:40|404.83|402.83|405.11|403.11|405.15|403.15|404.77|402.77|32
1722527270000|2024-08-01 15:47:50|405.1|403.1|405.09|403.09|405.1|403.1|404.98|402.98|30
1722527280000|2024-08-01 15:48:00|405.11|403.11|405.37|403.37|405.39|403.39|405.09|403.09|29
1722527290000|2024-08-01 15:48:10|405.38|403.38|405.88|403.88|405.9|403.9|405.36|403.36|32
1722527300000|2024-08-01 15:48:20|405.84|403.84|405.46|403.46|405.95|403.95|405.39|403.39|32
1722527310000|2024-08-01 15:48:30|405.51|403.51|405.43|403.43|405.9|403.9|405.43|403.43|31
1722527320000|2024-08-01 15:48:40|405.4|403.4|405.58|403.58|405.58|403.58|405.28|403.28|24
1722527330000|2024-08-01 15:48:50|405.59|403.59|406|404|406.13|404.13|405.59|403.59|25
1722527340000|2024-08-01 15:49:00|405.94|403.94|405.4|403.4|405.94|403.94|405.4|403.4|34
1722527350000|2024-08-01 15:49:10|405.39|403.39|405.64|403.64|405.66|403.66|405.38|403.38|30
1722527360000|2024-08-01 15:49:20|405.6|403.6|405.34|403.34|405.6|403.6|405.29|403.29|31
1722527370000|2024-08-01 15:49:30|405.33|403.33|405.44|403.44|405.65|403.65|405.29|403.29|25
1722527380000|2024-08-01 15:49:40|405.37|403.37|405|403|405.43|403.43|405|403|30
1722527390000|2024-08-01 15:49:50|405.05|403.05|404.99|402.99|405.09|403.09|404.92|402.92|26
1722527400000|2024-08-01 15:50:00|405.01|403.01|404.97|402.97|405.15|403.15|404.89|402.89|29
1722527410000|2024-08-01 15:50:10|404.99|402.99|404.77|402.77|405.2|403.2|404.77|402.77|30
1722527420000|2024-08-01 15:50:20|404.75|402.75|404.71|402.71|404.79|402.79|404.66|402.66|27
1722527430000|2024-08-01 15:50:30|404.72|402.72|405.22|403.22|405.22|403.22|404.7|402.7|28
1722527440000|2024-08-01 15:50:40|405.19|403.19|405.1|403.1|405.34|403.34|405.09|403.09|28
1722527450000|2024-08-01 15:50:50|405.06|403.06|405.12|403.12|405.12|403.12|404.87|402.87|31
1722527460000|2024-08-01 15:51:00|405.11|403.11|405.04|403.04|405.4|403.4|405.04|403.04|29
1722527470000|2024-08-01 15:51:10|405.07|403.07|405.21|403.21|405.37|403.37|405.01|403.01|26
1722527480000|2024-08-01 15:51:20|405.22|403.22|405.57|403.57|405.57|403.57|405.2|403.2|24
1722527490000|2024-08-01 15:51:30|405.61|403.61|405.75|403.75|405.75|403.75|405.47|403.47|26
1722527500000|2024-08-01 15:51:40|405.74|403.74|405.76|403.76|405.82|403.82|405.69|403.69|25
1722527510000|2024-08-01 15:51:50|405.78|403.78|405.81|403.81|405.81|403.81|405.75|403.75|25
1722527520000|2024-08-01 15:52:00|406.01|404.01|405.78|403.78|406.16|404.16|405.66|403.66|30
1722527530000|2024-08-01 15:52:10|405.77|403.77|405.78|403.78|405.8|403.8|405.62|403.62|34
1722527540000|2024-08-01 15:52:20|405.81|403.81|405.76|403.76|405.81|403.81|405.54|403.54|26
1722527550000|2024-08-01 15:52:30|405.78|403.78|405.9|403.9|405.95|403.95|405.76|403.76|33
1722527560000|2024-08-01 15:52:40|405.89|403.89|405.63|403.63|405.89|403.89|405.61|403.61|24
1722527570000|2024-08-01 15:52:50|405.65|403.65|405.71|403.71|405.95|403.95|405.62|403.62|21
1722527580000|2024-08-01 15:53:00|405.68|403.68|405.48|403.48|405.68|403.68|405.48|403.48|9
1722527590000|2024-08-01 15:53:10|405.47|403.47|405.51|403.51|405.61|403.61|405.46|403.46|17
1722527600000|2024-08-01 15:53:20|405.5|403.5|405.94|403.94|406.1|404.1|405.5|403.5|28
1722527610000|2024-08-01 15:53:30|405.9|403.9|406.32|404.32|406.38|404.38|405.89|403.89|29
1722527620000|2024-08-01 15:53:40|406.31|404.31|406.31|404.31|406.37|404.37|406.16|404.16|29
1722527630000|2024-08-01 15:53:50|406.34|404.34|406.5|404.5|406.5|404.5|406.34|404.34|25
1722527640000|2024-08-01 15:54:00|406.47|404.47|406.06|404.06|406.5|404.5|406.04|404.04|25
1722527650000|2024-08-01 15:54:10|405.95|403.95|406.24|404.24|406.27|404.27|405.95|403.95|29
1722527660000|2024-08-01 15:54:20|406.25|404.25|406.17|404.17|406.28|404.28|406.13|404.13|33
1722527670000|2024-08-01 15:54:30|406.18|404.18|406.07|404.07|406.21|404.21|406.01|404.01|28
1722527680000|2024-08-01 15:54:40|406.06|404.06|406.02|404.02|406.06|404.06|405.9|403.9|21
1722527690000|2024-08-01 15:54:50|406.03|404.03|406.47|404.47|406.47|404.47|405.98|403.98|25
1722527700000|2024-08-01 15:55:00|406.46|404.46|406.53|404.53|406.6|404.6|406.36|404.36|29
1722527710000|2024-08-01 15:55:10|406.51|404.51|406.72|404.72|406.73|404.73|406.5|404.5|26
1722527720000|2024-08-01 15:55:20|406.63|404.63|406.66|404.66|406.68|404.68|406.58|404.58|21
1722527730000|2024-08-01 15:55:30|406.68|404.68|407.21|405.21|407.21|405.21|406.67|404.67|34
1722527740000|2024-08-01 15:55:40|407.23|405.23|407.27|405.27|407.28|405.28|407.06|405.06|27
1722527750000|2024-08-01 15:55:50|407.13|405.13|407.23|405.23|407.3|405.3|407.06|405.06|23
1722527760000|2024-08-01 15:56:00|407.24|405.24|407.41|405.41|407.41|405.41|407.19|405.19|33
1722527770000|2024-08-01 15:56:10|407.47|405.47|407.61|405.61|407.74|405.74|407.46|405.46|31
1722527780000|2024-08-01 15:56:20|407.62|405.62|407.47|405.47|407.66|405.66|407.47|405.47|26
1722527790000|2024-08-01 15:56:30|407.57|405.57|407.78|405.78|407.78|405.78|407.55|405.55|23
1722527800000|2024-08-01 15:56:40|407.75|405.75|407.58|405.58|407.79|405.79|407.54|405.54|27
1722527810000|2024-08-01 15:56:50|407.59|405.59|407.39|405.39|407.76|405.76|407.38|405.38|27
1722527820000|2024-08-01 15:57:00|407.43|405.43|407.43|405.43|407.72|405.72|407.3|405.3|31
1722527830000|2024-08-01 15:57:10|407.42|405.42|407.61|405.61|407.71|405.71|407.4|405.4|32
1722527840000|2024-08-01 15:57:20|407.59|405.59|407.27|405.27|407.59|405.59|407.16|405.16|32
1722527850000|2024-08-01 15:57:30|407.33|405.33|407.07|405.07|407.33|405.33|407.02|405.02|28
1722527860000|2024-08-01 15:57:40|407.06|405.06|406.81|404.81|407.08|405.08|406.77|404.77|30
1722527870000|2024-08-01 15:57:50|406.8|404.8|406.53|404.53|406.9|404.9|406.53|404.53|32
1722527880000|2024-08-01 15:58:00|406.51|404.51|406.2|404.2|406.51|404.51|406.18|404.18|26
1722527890000|2024-08-01 15:58:10|406.17|404.17|406.06|404.06|406.18|404.18|406.06|404.06|21
1722527900000|2024-08-01 15:58:20|406.07|404.07|406.14|404.14|406.26|404.26|406.05|404.05|25
1722527910000|2024-08-01 15:58:30|406.16|404.16|406.05|404.05|406.16|404.16|406.05|404.05|18
1722527920000|2024-08-01 15:58:40|406.04|404.04|406|404|406.05|404.05|406|404|9
1722527930000|2024-08-01 15:58:50|405.97|403.97|405.94|403.94|405.97|403.97|405.94|403.94|4
1722527940000|2024-08-01 15:59:00|405.93|403.93|405.73|403.73|406.03|404.03|405.66|403.66|19
1722527950000|2024-08-01 15:59:10|405.71|403.71|405.67|403.67|405.71|403.71|405.66|403.66|15
1722527960000|2024-08-01 15:59:20|405.69|403.69|405.67|403.67|405.71|403.71|405.65|403.65|22
1722527970000|2024-08-01 15:59:30|405.66|403.66|405.42|403.42|405.66|403.66|405.42|403.42|23
1722527980000|2024-08-01 15:59:40|405.41|403.41|405.31|403.31|405.42|403.42|405.31|403.31|11
1722527990000|2024-08-01 15:59:50|405.34|403.34|405.32|403.32|405.34|403.34|405.04|403.04|26
1722528000000|2024-08-01 16:00:00|405.34|403.34|405.36|403.36|405.46|403.46|405.18|403.18|25
1722528010000|2024-08-01 16:00:10|405.41|403.41|405.19|403.19|405.56|403.56|405.05|403.05|32
1722528020000|2024-08-01 16:00:20|405.24|403.24|404.92|402.92|405.24|403.24|404.87|402.87|29
1722528030000|2024-08-01 16:00:30|404.89|402.89|404.73|402.73|405.06|403.06|404.67|402.67|29
1722528040000|2024-08-01 16:00:40|404.67|402.67|404.79|402.79|404.79|402.79|404.29|402.29|32
1722528050000|2024-08-01 16:00:50|404.87|402.87|404.62|402.62|404.96|402.96|404.53|402.53|35
1722528060000|2024-08-01 16:01:00|404.58|402.58|405.05|403.05|405.05|403.05|404.53|402.53|33
1722528070000|2024-08-01 16:01:10|405.04|403.04|404.85|402.85|405.23|403.23|404.8|402.8|35
1722528080000|2024-08-01 16:01:20|404.73|402.73|405.17|403.17|405.17|403.17|404.73|402.73|31
1722528090000|2024-08-01 16:01:30|405.19|403.19|405.02|403.02|405.2|403.2|404.81|402.81|37
1722528100000|2024-08-01 16:01:40|404.99|402.99|404.74|402.74|405|403|404.67|402.67|32
1722528110000|2024-08-01 16:01:50|404.73|402.73|404.26|402.26|404.74|402.74|404.17|402.17|18
1722528120000|2024-08-01 16:02:00|404.21|402.21|403.27|401.27|404.21|402.21|403.27|401.27|33
1722528130000|2024-08-01 16:02:10|403.29|401.29|403.04|401.04|403.3|401.3|403.04|401.04|30
1722528140000|2024-08-01 16:02:20|402.98|400.98|403.23|401.23|403.43|401.43|402.98|400.98|30
1722528150000|2024-08-01 16:02:30|403.26|401.26|403.01|401.01|403.26|401.26|402.87|400.87|31
1722528160000|2024-08-01 16:02:40|403.09|401.09|402.62|400.62|403.09|401.09|402.62|400.62|31
1722528170000|2024-08-01 16:02:50|402.54|400.54|402.53|400.53|402.76|400.76|402.53|400.53|32
1722528180000|2024-08-01 16:03:00|402.5|400.5|401.86|399.86|402.5|400.5|401.86|399.86|24
1722528190000|2024-08-01 16:03:10|401.85|399.85|401.65|399.65|401.85|399.85|401.49|399.49|25
1722528200000|2024-08-01 16:03:20|401.66|399.66|402.06|400.06|402.08|400.08|401.66|399.66|30
1722528210000|2024-08-01 16:03:30|402.01|400.01|402.37|400.37|402.48|400.48|401.92|399.92|31
1722528220000|2024-08-01 16:03:40|402.54|400.54|403.34|401.34|403.34|401.34|402.54|400.54|30
1722528230000|2024-08-01 16:03:50|403.31|401.31|403.17|401.17|403.49|401.49|403.16|401.16|33
1722528240000|2024-08-01 16:04:00|403.16|401.16|403.14|401.14|403.42|401.42|403.1|401.1|28
1722528250000|2024-08-01 16:04:10|403.16|401.16|403.2|401.2|403.45|401.45|402.92|400.92|36
1722528260000|2024-08-01 16:04:20|403.17|401.17|403.61|401.61|403.61|401.61|403.11|401.11|27
1722528270000|2024-08-01 16:04:30|403.47|401.47|402.95|400.95|403.59|401.59|402.95|400.95|31
1722528280000|2024-08-01 16:04:40|402.96|400.96|403.21|401.21|403.33|401.33|402.93|400.93|33
1722528290000|2024-08-01 16:04:50|403.17|401.17|403.04|401.04|403.41|401.41|403.01|401.01|34
1722528300000|2024-08-01 16:05:00|403.12|401.12|403.34|401.34|403.39|401.39|403.01|401.01|35
1722528310000|2024-08-01 16:05:10|403.33|401.33|403.34|401.34|403.56|401.56|403.31|401.31|31
1722528320000|2024-08-01 16:05:20|403.33|401.33|403.09|401.09|403.33|401.33|403.03|401.03|29
1722528330000|2024-08-01 16:05:30|403.04|401.04|403.01|401.01|403.32|401.32|403.01|401.01|30
1722528340000|2024-08-01 16:05:40|403|401|403.28|401.28|403.28|401.28|402.78|400.78|35
1722528350000|2024-08-01 16:05:50|403.29|401.29|403.19|401.19|403.34|401.34|403.1|401.1|24
1722528360000|2024-08-01 16:06:00|403.02|401.02|402.99|400.99|403.25|401.25|402.99|400.99|36
1722528370000|2024-08-01 16:06:10|403.06|401.06|403.7|401.7|403.72|401.72|403.06|401.06|29
1722528380000|2024-08-01 16:06:20|403.74|401.74|404.41|402.41|404.41|402.41|403.67|401.67|33
1722528390000|2024-08-01 16:06:30|404.36|402.36|404.5|402.5|404.55|402.55|404.27|402.27|38
1722528400000|2024-08-01 16:06:40|404.49|402.49|404.67|402.67|404.67|402.67|404.34|402.34|33
1722528410000|2024-08-01 16:06:50|404.7|402.7|404.75|402.75|404.97|402.97|404.66|402.66|34
1722528420000|2024-08-01 16:07:00|404.76|402.76|404.7|402.7|404.81|402.81|404.42|402.42|29
1722528430000|2024-08-01 16:07:10|404.67|402.67|404.51|402.51|404.72|402.72|404.31|402.31|33
1722528440000|2024-08-01 16:07:20|404.5|402.5|404.85|402.85|404.92|402.92|404.5|402.5|35
1722528450000|2024-08-01 16:07:30|404.89|402.89|405.05|403.05|405.1|403.1|404.84|402.84|32
1722528460000|2024-08-01 16:07:40|405.06|403.06|404.93|402.93|405.1|403.1|404.71|402.71|34
1722528470000|2024-08-01 16:07:50|404.9|402.9|404.75|402.75|404.98|402.98|404.61|402.61|34
1722528480000|2024-08-01 16:08:00|404.78|402.78|404.42|402.42|404.78|402.78|404.42|402.42|28
1722528490000|2024-08-01 16:08:10|404.4|402.4|404.26|402.26|404.42|402.42|404.17|402.17|33
1722528500000|2024-08-01 16:08:20|404.29|402.29|404.22|402.22|404.29|402.29|404.13|402.13|23
1722528510000|2024-08-01 16:08:30|404.23|402.23|404.05|402.05|404.25|402.25|403.99|401.99|32
1722528520000|2024-08-01 16:08:40|404.09|402.09|404.15|402.15|404.15|402.15|403.81|401.81|28
1722528530000|2024-08-01 16:08:50|404.25|402.25|404.08|402.08|404.28|402.28|404.04|402.04|31
1722528540000|2024-08-01 16:09:00|404.09|402.09|403.86|401.86|404.09|402.09|403.63|401.63|32
1722528550000|2024-08-01 16:09:10|403.91|401.91|403.98|401.98|403.98|401.98|403.77|401.77|35
1722528560000|2024-08-01 16:09:20|404.03|402.03|404.01|402.01|404.19|402.19|404.01|402.01|28
1722528570000|2024-08-01 16:09:30|404.02|402.02|403.69|401.69|404.03|402.03|403.67|401.67|22
1722528580000|2024-08-01 16:09:40|403.68|401.68|403.66|401.66|403.68|401.68|403.49|401.49|26
1722528590000|2024-08-01 16:09:50|403.6|401.6|403.55|401.55|403.6|401.6|403.3|401.3|29
1722528600000|2024-08-01 16:10:00|403.56|401.56|403.48|401.48|403.76|401.76|403.4|401.4|31
1722528610000|2024-08-01 16:10:10|403.41|401.41|403.19|401.19|403.41|401.41|403.16|401.16|32
1722528620000|2024-08-01 16:10:20|403.17|401.17|403.43|401.43|403.58|401.58|403.17|401.17|27
1722528630000|2024-08-01 16:10:30|403.42|401.42|403.65|401.65|403.65|401.65|403.29|401.29|27
1722528640000|2024-08-01 16:10:40|403.68|401.68|403.82|401.82|403.93|401.93|403.68|401.68|29
1722528650000|2024-08-01 16:10:50|403.85|401.85|403.76|401.76|403.89|401.89|403.73|401.73|24
1722528660000|2024-08-01 16:11:00|403.77|401.77|403.36|401.36|403.77|401.77|403.29|401.29|30
1722528670000|2024-08-01 16:11:10|403.4|401.4|403.42|401.42|403.43|401.43|403.26|401.26|34
1722528680000|2024-08-01 16:11:20|403.38|401.38|403.75|401.75|403.82|401.82|403.36|401.36|28
1722528690000|2024-08-01 16:11:30|403.74|401.74|403.6|401.6|403.94|401.94|403.55|401.55|30
1722528700000|2024-08-01 16:11:40|403.59|401.59|403.9|401.9|403.9|401.9|403.59|401.59|31
1722528710000|2024-08-01 16:11:50|403.91|401.91|404.1|402.1|404.15|402.15|403.91|401.91|23
1722528720000|2024-08-01 16:12:00|404.05|402.05|404.05|402.05|404.12|402.12|403.91|401.91|31
1722528730000|2024-08-01 16:12:10|404.07|402.07|403.95|401.95|404.18|402.18|403.91|401.91|29
1722528740000|2024-08-01 16:12:20|403.97|401.97|404.34|402.34|404.42|402.42|403.97|401.97|26
1722528750000|2024-08-01 16:12:30|404.32|402.32|404.42|402.42|404.44|402.44|404.31|402.31|27
1722528760000|2024-08-01 16:12:40|404.39|402.39|404.4|402.4|404.4|402.4|404.24|402.24|29
1722528770000|2024-08-01 16:12:50|404.41|402.41|404.27|402.27|404.51|402.51|404.27|402.27|29
1722528780000|2024-08-01 16:13:00|404.16|402.16|404.4|402.4|404.53|402.53|404.16|402.16|24
1722528790000|2024-08-01 16:13:10|404.38|402.38|404.29|402.29|404.5|402.5|404.29|402.29|24
1722528800000|2024-08-01 16:13:20|404.23|402.23|404.08|402.08|404.3|402.3|403.94|401.94|26
1722528810000|2024-08-01 16:13:30|404.11|402.11|404.1|402.1|404.35|402.35|404.09|402.09|31
1722528820000|2024-08-01 16:13:40|404.12|402.12|404.37|402.37|404.48|402.48|404.06|402.06|25
1722528830000|2024-08-01 16:13:50|404.33|402.33|404.69|402.69|404.71|402.71|404.33|402.33|24
1722528840000|2024-08-01 16:14:00|404.7|402.7|404.67|402.67|404.7|402.7|404.38|402.38|31
1722528850000|2024-08-01 16:14:10|404.7|402.7|404.83|402.83|405.01|403.01|404.67|402.67|26
1722528860000|2024-08-01 16:14:20|404.81|402.81|404.42|402.42|404.9|402.9|404.4|402.4|29
1722528870000|2024-08-01 16:14:30|404.4|402.4|404.41|402.41|404.61|402.61|404.4|402.4|18
1722528880000|2024-08-01 16:14:40|404.35|402.35|404.1|402.1|404.38|402.38|404.09|402.09|25
1722528890000|2024-08-01 16:14:50|404.11|402.11|404.08|402.08|404.13|402.13|403.87|401.87|28
1722528900000|2024-08-01 16:15:00|404.14|402.14|404.13|402.13|404.37|402.37|404.08|402.08|32
1722528910000|2024-08-01 16:15:10|404.14|402.14|403.5|401.5|404.14|402.14|403.49|401.49|22
1722528920000|2024-08-01 16:15:20|403.54|401.54|403.42|401.42|403.54|401.54|403.26|401.26|29
1722528930000|2024-08-01 16:15:30|403.45|401.45|404.06|402.06|404.08|402.08|403.45|401.45|29
1722528940000|2024-08-01 16:15:40|403.99|401.99|404.11|402.11|404.13|402.13|403.86|401.86|29
1722528950000|2024-08-01 16:15:50|404.13|402.13|404.23|402.23|404.23|402.23|404.07|402.07|25
1722528960000|2024-08-01 16:16:00|404.22|402.22|404.1|402.1|404.35|402.35|403.99|401.99|31
1722528970000|2024-08-01 16:16:10|404.14|402.14|404.03|402.03|404.23|402.23|403.98|401.98|28
1722528980000|2024-08-01 16:16:20|404.09|402.09|404.1|402.1|404.22|402.22|403.98|401.98|31
1722528990000|2024-08-01 16:16:30|404.13|402.13|404.41|402.41|404.6|402.6|404.13|402.13|33
1722529000000|2024-08-01 16:16:40|404.34|402.34|403.98|401.98|404.34|402.34|403.98|401.98|30
1722529010000|2024-08-01 16:16:50|403.94|401.94|403.5|401.5|403.94|401.94|403.39|401.39|34
1722529020000|2024-08-01 16:17:00|403.49|401.49|403.68|401.68|403.91|401.91|403.46|401.46|28
1722529030000|2024-08-01 16:17:10|403.67|401.67|403.65|401.65|403.91|401.91|403.56|401.56|33
1722529040000|2024-08-01 16:17:20|403.64|401.64|403.49|401.49|403.64|401.64|403.28|401.28|30
1722529050000|2024-08-01 16:17:30|403.47|401.47|403.31|401.31|403.58|401.58|403.31|401.31|23
1722529060000|2024-08-01 16:17:40|403.32|401.32|403.1|401.1|403.32|401.32|402.96|400.96|24
1722529070000|2024-08-01 16:17:50|403.16|401.16|402.73|400.73|403.16|401.16|402.72|400.72|29
1722529080000|2024-08-01 16:18:00|402.77|400.77|403.42|401.42|403.49|401.49|402.77|400.77|35
1722529090000|2024-08-01 16:18:10|403.46|401.46|403.79|401.79|403.79|401.79|403.4|401.4|24
1722529100000|2024-08-01 16:18:20|403.75|401.75|403.98|401.98|404.13|402.13|403.75|401.75|25
1722529110000|2024-08-01 16:18:30|404.01|402.01|403.83|401.83|404.04|402.04|403.69|401.69|26
1722529120000|2024-08-01 16:18:40|403.86|401.86|404.33|402.33|404.33|402.33|403.83|401.83|27
1722529130000|2024-08-01 16:18:50|404.29|402.29|403.97|401.97|404.3|402.3|403.97|401.97|27
1722529140000|2024-08-01 16:19:00|403.95|401.95|403.29|401.29|404|402|403.29|401.29|31
1722529150000|2024-08-01 16:19:10|403.34|401.34|403.29|401.29|403.34|401.34|403.04|401.04|31
1722529160000|2024-08-01 16:19:20|403.31|401.31|403.46|401.46|403.5|401.5|403.29|401.29|34
1722529170000|2024-08-01 16:19:30|403.43|401.43|403.26|401.26|403.65|401.65|403.11|401.11|30
1722529180000|2024-08-01 16:19:40|403.21|401.21|402.75|400.75|403.21|401.21|402.75|400.75|31
1722529190000|2024-08-01 16:19:50|402.64|400.64|402.81|400.81|402.81|400.81|402.59|400.59|28
1722529200000|2024-08-01 16:20:00|402.85|400.85|402.71|400.71|403.02|401.02|402.71|400.71|33
1722529210000|2024-08-01 16:20:10|402.75|400.75|402.58|400.58|402.88|400.88|402.51|400.51|31
1722529220000|2024-08-01 16:20:20|402.57|400.57|402.18|400.18|402.58|400.58|402.18|400.18|29
1722529230000|2024-08-01 16:20:30|402.21|400.21|402.59|400.59|402.6|400.6|402.17|400.17|33
1722529240000|2024-08-01 16:20:40|402.61|400.61|402.55|400.55|402.75|400.75|402.44|400.44|33
1722529250000|2024-08-01 16:20:50|402.6|400.6|402.41|400.41|402.61|400.61|402.25|400.25|29
1722529260000|2024-08-01 16:21:00|402.43|400.43|403.2|401.2|403.22|401.22|402.43|400.43|32
1722529270000|2024-08-01 16:21:10|403.22|401.22|402.93|400.93|403.22|401.22|402.88|400.88|22
1722529280000|2024-08-01 16:21:20|402.9|400.9|403.29|401.29|403.29|401.29|402.85|400.85|36
1722529290000|2024-08-01 16:21:30|403.32|401.32|403.27|401.27|403.44|401.44|403.16|401.16|30
1722529300000|2024-08-01 16:21:40|403.3|401.3|403.28|401.28|403.55|401.55|403.28|401.28|32
1722529310000|2024-08-01 16:21:50|403.26|401.26|403.09|401.09|403.33|401.33|402.96|400.96|30
1722529320000|2024-08-01 16:22:00|403.04|401.04|402.81|400.81|403.21|401.21|402.76|400.76|28
1722529330000|2024-08-01 16:22:10|402.79|400.79|402.56|400.56|402.83|400.83|402.47|400.47|33
1722529340000|2024-08-01 16:22:20|402.53|400.53|402.66|400.66|402.83|400.83|402.5|400.5|37
1722529350000|2024-08-01 16:22:30|402.7|400.7|402.66|400.66|402.8|400.8|402.48|400.48|31
1722529360000|2024-08-01 16:22:40|402.68|400.68|402.7|400.7|402.85|400.85|402.68|400.68|29
1722529370000|2024-08-01 16:22:50|402.72|400.72|402.6|400.6|402.74|400.74|402.57|400.57|28
1722529380000|2024-08-01 16:23:00|402.64|400.64|402.79|400.79|402.93|400.93|402.64|400.64|37
1722529390000|2024-08-01 16:23:10|402.81|400.81|402.89|400.89|402.98|400.98|402.78|400.78|31
1722529400000|2024-08-01 16:23:20|402.98|400.98|403.23|401.23|403.3|401.3|402.95|400.95|31
1722529410000|2024-08-01 16:23:30|403.21|401.21|403.69|401.69|403.69|401.69|403.21|401.21|33
1722529420000|2024-08-01 16:23:40|403.66|401.66|403.23|401.23|403.74|401.74|403.23|401.23|27
1722529430000|2024-08-01 16:23:50|403.16|401.16|403.1|401.1|403.19|401.19|402.93|400.93|25
1722529440000|2024-08-01 16:24:00|403.08|401.08|402.69|400.69|403.08|401.08|402.69|400.69|33
1722529450000|2024-08-01 16:24:10|402.76|400.76|402.83|400.83|403.03|401.03|402.72|400.72|34
1722529460000|2024-08-01 16:24:20|402.86|400.86|402.44|400.44|402.86|400.86|402.44|400.44|31
1722529470000|2024-08-01 16:24:30|402.45|400.45|402.22|400.22|402.57|400.57|402.19|400.19|33
1722529480000|2024-08-01 16:24:40|402.15|400.15|402.34|400.34|402.34|400.34|401.98|399.98|27
1722529490000|2024-08-01 16:24:50|402.37|400.37|401.89|399.89|402.37|400.37|401.83|399.83|29
1722529500000|2024-08-01 16:25:00|401.93|399.93|401.83|399.83|402.14|400.14|401.83|399.83|32
1722529510000|2024-08-01 16:25:10|401.86|399.86|401.79|399.79|401.9|399.9|401.58|399.58|32
1722529520000|2024-08-01 16:25:20|401.81|399.81|402.08|400.08|402.13|400.13|401.77|399.77|37
1722529530000|2024-08-01 16:25:30|402.1|400.1|402.24|400.24|402.24|400.24|401.82|399.82|35
1722529540000|2024-08-01 16:25:40|402.18|400.18|402.36|400.36|402.48|400.48|402.17|400.17|28
1722529550000|2024-08-01 16:25:50|402.34|400.34|402.14|400.14|402.43|400.43|402.14|400.14|30
1722529560000|2024-08-01 16:26:00|402.11|400.11|402.02|400.02|402.28|400.28|401.96|399.96|33
1722529570000|2024-08-01 16:26:10|402.08|400.08|402.53|400.53|402.53|400.53|401.99|399.99|22
1722529580000|2024-08-01 16:26:20|402.52|400.52|402.09|400.09|402.55|400.55|402.04|400.04|29
1722529590000|2024-08-01 16:26:30|402.08|400.08|402.03|400.03|402.18|400.18|402|400|32
1722529600000|2024-08-01 16:26:40|402.08|400.08|401.8|399.8|402.08|400.08|401.8|399.8|32
1722529610000|2024-08-01 16:26:50|401.78|399.78|401.49|399.49|401.81|399.81|401.49|399.49|20
1722529620000|2024-08-01 16:27:00|401.53|399.53|401.4|399.4|401.57|399.57|401.34|399.34|25
1722529630000|2024-08-01 16:27:10|401.39|399.39|400.78|398.78|401.39|399.39|400.71|398.71|21
1722529640000|2024-08-01 16:27:20|400.77|398.77|400.67|398.67|400.77|398.77|400.29|398.29|24
1722529650000|2024-08-01 16:27:30|400.66|398.66|400.25|398.25|400.7|398.7|400.22|398.22|27
1722529660000|2024-08-01 16:27:40|400.13|398.13|399.11|397.11|400.13|398.13|399.11|397.11|26
1722529670000|2024-08-01 16:27:50|399.12|397.12|399.52|397.52|399.66|397.66|399.12|397.12|29
1722529680000|2024-08-01 16:28:00|399.51|397.51|399.86|397.86|399.86|397.86|399.43|397.43|25
1722529690000|2024-08-01 16:28:10|399.87|397.87|400.01|398.01|400.03|398.03|399.73|397.73|16
1722529700000|2024-08-01 16:28:20|400.05|398.05|400.61|398.61|400.74|398.74|400.05|398.05|20
1722529710000|2024-08-01 16:28:30|400.67|398.67|400.31|398.31|400.67|398.67|400.31|398.31|31
1722529720000|2024-08-01 16:28:40|400.25|398.25|399.77|397.77|400.25|398.25|399.77|397.77|34
1722529730000|2024-08-01 16:28:50|399.68|397.68|400.37|398.37|400.37|398.37|399.61|397.61|32
1722529740000|2024-08-01 16:29:00|400.35|398.35|400.78|398.78|400.9|398.9|400.35|398.35|32
1722529750000|2024-08-01 16:29:10|400.79|398.79|400.7|398.7|400.94|398.94|400.54|398.54|32
1722529760000|2024-08-01 16:29:20|400.67|398.67|400.53|398.53|400.67|398.67|400.08|398.08|37
1722529770000|2024-08-01 16:29:30|400.51|398.51|400.29|398.29|400.51|398.51|400.16|398.16|33
1722529780000|2024-08-01 16:29:40|400.34|398.34|400.37|398.37|400.37|398.37|400.02|398.02|27
1722529790000|2024-08-01 16:29:50|400.35|398.35|400.8|398.8|400.8|398.8|400.35|398.35|23
1722529800000|2024-08-01 16:30:00|400.87|398.87|400.91|398.91|401.13|399.13|400.87|398.87|30
1722529810000|2024-08-01 16:30:10|400.9|398.9|400.62|398.62|401.21|399.21|400.45|398.45|32
1722529820000|2024-08-01 16:30:20|400.59|398.59|400.59|398.59|400.72|398.72|400.4|398.4|30
1722529830000|2024-08-01 16:30:30|400.58|398.58|400.56|398.56|400.71|398.71|400.41|398.41|28
1722529840000|2024-08-01 16:30:40|400.57|398.57|400.69|398.69|400.77|398.77|400.57|398.57|22
1722529850000|2024-08-01 16:30:50|400.78|398.78|401.18|399.18|401.2|399.2|400.78|398.78|27
1722529860000|2024-08-01 16:31:00|401.26|399.26|401.48|399.48|401.52|399.52|401.17|399.17|24
1722529870000|2024-08-01 16:31:10|401.49|399.49|401.88|399.88|401.94|399.94|401.49|399.49|29
1722529880000|2024-08-01 16:31:20|401.87|399.87|401.81|399.81|402.02|400.02|401.8|399.8|36
1722529890000|2024-08-01 16:31:30|401.8|399.8|401.81|399.81|402.02|400.02|401.78|399.78|31
1722529900000|2024-08-01 16:31:40|401.75|399.75|401.24|399.24|401.77|399.77|401.17|399.17|26
1722529910000|2024-08-01 16:31:50|401.16|399.16|401.15|399.15|401.3|399.3|400.94|398.94|35
1722529920000|2024-08-01 16:32:00|401.21|399.21|400.65|398.65|401.24|399.24|400.65|398.65|29
1722529930000|2024-08-01 16:32:10|400.46|398.46|400.39|398.39|400.52|398.52|400.37|398.37|30
1722529940000|2024-08-01 16:32:20|400.42|398.42|400.59|398.59|400.59|398.59|400.38|398.38|10
1722529950000|2024-08-01 16:32:30|400.89|398.89|400.87|398.87|400.92|398.92|400.77|398.77|27
1722529960000|2024-08-01 16:32:40|400.82|398.82|400.29|398.29|400.82|398.82|400.29|398.29|35
1722529970000|2024-08-01 16:32:50|400.25|398.25|400.17|398.17|400.32|398.32|400.04|398.04|28
1722529980000|2024-08-01 16:33:00|400.16|398.16|400.52|398.52|400.54|398.54|400.16|398.16|26
1722529990000|2024-08-01 16:33:10|400.53|398.53|400.94|398.94|400.94|398.94|400.53|398.53|27
1722530000000|2024-08-01 16:33:20|400.93|398.93|401.25|399.25|401.28|399.28|400.93|398.93|27
1722530010000|2024-08-01 16:33:30|401.16|399.16|400.96|398.96|401.28|399.28|400.93|398.93|33
1722530020000|2024-08-01 16:33:40|401.01|399.01|400.23|398.23|401.01|399.01|400.23|398.23|27
1722530030000|2024-08-01 16:33:50|400.25|398.25|399.82|397.82|400.25|398.25|399.82|397.82|29
1722530040000|2024-08-01 16:34:00|399.85|397.85|399.02|397.02|399.96|397.96|398.96|396.96|27
1722530050000|2024-08-01 16:34:10|398.96|396.96|399.09|397.09|399.09|397.09|398.56|396.56|23
1722530060000|2024-08-01 16:34:20|399.12|397.12|399.15|397.15|399.15|397.15|398.97|396.97|17
1722530070000|2024-08-01 16:34:30|399.16|397.16|398.93|396.93|399.65|397.65|398.93|396.93|31
1722530080000|2024-08-01 16:34:40|399|397|398.8|396.8|399.29|397.29|398.63|396.63|33
1722530090000|2024-08-01 16:34:50|398.85|396.85|398.85|396.85|399.17|397.17|398.84|396.84|34
1722530100000|2024-08-01 16:35:00|398.83|396.83|399.6|397.6|399.64|397.64|398.74|396.74|29
1722530110000|2024-08-01 16:35:10|399.66|397.66|399.84|397.84|399.84|397.84|399.3|397.3|36
1722530120000|2024-08-01 16:35:20|399.83|397.83|400|398|400.15|398.15|399.83|397.83|35
1722530130000|2024-08-01 16:35:30|399.91|397.91|399.91|397.91|400.14|398.14|399.7|397.7|35
1722530140000|2024-08-01 16:35:40|399.87|397.87|399.6|397.6|399.9|397.9|399.36|397.36|35
1722530150000|2024-08-01 16:35:50|399.59|397.59|399.62|397.62|399.66|397.66|399.42|397.42|29
1722530160000|2024-08-01 16:36:00|399.63|397.63|400.02|398.02|400.03|398.03|399.56|397.56|35
1722530170000|2024-08-01 16:36:10|400.03|398.03|400.41|398.41|400.41|398.41|399.94|397.94|34
1722530180000|2024-08-01 16:36:20|400.43|398.43|400.08|398.08|400.49|398.49|400.08|398.08|30
1722530190000|2024-08-01 16:36:30|400.06|398.06|400.48|398.48|400.57|398.57|400.05|398.05|34
1722530200000|2024-08-01 16:36:40|400.46|398.46|400.37|398.37|400.49|398.49|400.32|398.32|34
1722530210000|2024-08-01 16:36:50|400.39|398.39|400.25|398.25|400.4|398.4|400.18|398.18|29
1722530220000|2024-08-01 16:37:00|400.26|398.26|399.67|397.67|400.26|398.26|399.67|397.67|30
1722530230000|2024-08-01 16:37:10|399.54|397.54|399.63|397.63|399.8|397.8|399.44|397.44|25
1722530240000|2024-08-01 16:37:20|399.52|397.52|399.49|397.49|399.57|397.57|399.21|397.21|30
1722530250000|2024-08-01 16:37:30|399.55|397.55|399.43|397.43|399.59|397.59|399.24|397.24|34
1722530260000|2024-08-01 16:37:40|399.5|397.5|399.61|397.61|399.77|397.77|399.5|397.5|34
1722530270000|2024-08-01 16:37:50|399.6|397.6|398.88|396.88|399.65|397.65|398.78|396.78|32
1722530280000|2024-08-01 16:38:00|398.89|396.89|398.61|396.61|398.91|396.91|398.61|396.61|30
1722530290000|2024-08-01 16:38:10|398.54|396.54|398.68|396.68|398.75|396.75|398.45|396.45|32
1722530300000|2024-08-01 16:38:20|398.73|396.73|398.45|396.45|398.84|396.84|398.45|396.45|29
1722530310000|2024-08-01 16:38:30|398.5|396.5|399.15|397.15|399.19|397.19|398.48|396.48|35
1722530320000|2024-08-01 16:38:40|399.16|397.16|399.38|397.38|399.6|397.6|399.15|397.15|31
1722530330000|2024-08-01 16:38:50|399.37|397.37|399.68|397.68|399.68|397.68|399.37|397.37|30
1722530340000|2024-08-01 16:39:00|399.71|397.71|399.65|397.65|399.89|397.89|399.6|397.6|28
1722530350000|2024-08-01 16:39:10|399.63|397.63|399.07|397.07|399.63|397.63|399.07|397.07|24
1722530360000|2024-08-01 16:39:20|399.04|397.04|399.19|397.19|399.28|397.28|399.03|397.03|25
1722530370000|2024-08-01 16:39:30|399.23|397.23|399.54|397.54|399.62|397.62|399.19|397.19|33
1722530380000|2024-08-01 16:39:40|399.5|397.5|399.52|397.52|399.64|397.64|399.44|397.44|30
1722530390000|2024-08-01 16:39:50|399.56|397.56|399.66|397.66|399.79|397.79|399.56|397.56|30
1722530400000|2024-08-01 16:40:00|399.68|397.68|399.7|397.7|399.71|397.71|399.57|397.57|32
1722530410000|2024-08-01 16:40:10|399.61|397.61|399.96|397.96|399.96|397.96|399.5|397.5|27
1722530420000|2024-08-01 16:40:20|399.99|397.99|400.62|398.62|400.62|398.62|399.99|397.99|26
1722530430000|2024-08-01 16:40:30|400.59|398.59|400.8|398.8|400.98|398.98|400.43|398.43|26
1722530440000|2024-08-01 16:40:40|400.81|398.81|400.67|398.67|400.9|398.9|400.61|398.61|32
1722530450000|2024-08-01 16:40:50|400.71|398.71|400.48|398.48|400.71|398.71|400.46|398.46|30
1722530460000|2024-08-01 16:41:00|400.52|398.52|400.2|398.2|400.55|398.55|400.02|398.02|31
1722530470000|2024-08-01 16:41:10|400.14|398.14|400.02|398.02|400.2|398.2|400.02|398.02|26
1722530480000|2024-08-01 16:41:20|400|398|400.1|398.1|400.1|398.1|399.82|397.82|17
1722530490000|2024-08-01 16:41:30|400.14|398.14|400.27|398.27|400.56|398.56|400.14|398.14|26
1722530500000|2024-08-01 16:41:40|400.26|398.26|400.52|398.52|400.6|398.6|400.16|398.16|30
1722530510000|2024-08-01 16:41:50|400.53|398.53|400.49|398.49|400.58|398.58|400.33|398.33|32
1722530520000|2024-08-01 16:42:00|400.46|398.46|400.43|398.43|400.57|398.57|400.43|398.43|27
1722530530000|2024-08-01 16:42:10|400.33|398.33|400.32|398.32|400.64|398.64|400.27|398.27|27
1722530540000|2024-08-01 16:42:20|400.35|398.35|400.13|398.13|400.35|398.35|400.13|398.13|22
1722530550000|2024-08-01 16:42:30|400.14|398.14|400.07|398.07|400.18|398.18|399.94|397.94|30
1722530560000|2024-08-01 16:42:40|400.08|398.08|400.49|398.49|400.49|398.49|400.07|398.07|21
1722530570000|2024-08-01 16:42:50|400.59|398.59|400.77|398.77|400.83|398.83|400.59|398.59|25
1722530580000|2024-08-01 16:43:00|400.76|398.76|401.17|399.17|401.17|399.17|400.73|398.73|26
1722530590000|2024-08-01 16:43:10|401.18|399.18|400.92|398.92|401.38|399.38|400.88|398.88|31
1722530600000|2024-08-01 16:43:20|400.87|398.87|400.89|398.89|400.93|398.93|400.69|398.69|29
1722530610000|2024-08-01 16:43:30|400.92|398.92|400.7|398.7|400.92|398.92|400.7|398.7|20
1722530620000|2024-08-01 16:43:40|400.72|398.72|400.78|398.78|400.84|398.84|400.63|398.63|24
1722530630000|2024-08-01 16:43:50|400.79|398.79|400.85|398.85|400.85|398.85|400.72|398.72|20
1722530640000|2024-08-01 16:44:00|400.86|398.86|401.12|399.12|401.12|399.12|400.85|398.85|20
1722530650000|2024-08-01 16:44:10|401.11|399.11|401.11|399.11|401.12|399.12|401.11|399.11|5
1722530660000|2024-08-01 16:44:20|401.13|399.13|401.18|399.18|401.2|399.2|401.11|399.11|11
1722530670000|2024-08-01 16:44:30|401.17|399.17|401.11|399.11|401.17|399.17|401.11|399.11|11
1722530680000|2024-08-01 16:44:40|401.18|399.18|401.15|399.15|401.19|399.19|401.12|399.12|11
1722530690000|2024-08-01 16:44:50|401.12|399.12|401.15|399.15|401.4|399.4|401.12|399.12|20
1722530700000|2024-08-01 16:45:00|401.13|399.13|401.07|399.07|401.29|399.29|401.07|399.07|27
1722530710000|2024-08-01 16:45:10|401.06|399.06|401.21|399.21|401.4|399.4|401.01|399.01|28
1722530720000|2024-08-01 16:45:20|401.2|399.2|401.23|399.23|401.23|399.23|400.91|398.91|21
1722530730000|2024-08-01 16:45:30|401.27|399.27|401.66|399.66|401.66|399.66|401.24|399.24|26
1722530740000|2024-08-01 16:45:40|401.67|399.67|401.77|399.77|402.03|400.03|401.67|399.67|25
1722530750000|2024-08-01 16:45:50|401.84|399.84|401.36|399.36|401.84|399.84|401.35|399.35|32
1722530760000|2024-08-01 16:46:00|401.39|399.39|401.76|399.76|401.92|399.92|401.38|399.38|30
1722530770000|2024-08-01 16:46:10|401.75|399.75|401.35|399.35|401.9|399.9|401.35|399.35|36
1722530780000|2024-08-01 16:46:20|401.4|399.4|401.17|399.17|401.52|399.52|401.07|399.07|32
1722530790000|2024-08-01 16:46:30|401.23|399.23|401.02|399.02|401.31|399.31|400.92|398.92|35
1722530800000|2024-08-01 16:46:40|401|399|400.81|398.81|401|399|400.79|398.79|28
1722530810000|2024-08-01 16:46:50|400.78|398.78|401.31|399.31|401.36|399.36|400.76|398.76|35
1722530820000|2024-08-01 16:47:00|401.3|399.3|401.05|399.05|401.38|399.38|401.04|399.04|33
1722530830000|2024-08-01 16:47:10|401.1|399.1|401.01|399.01|401.23|399.23|400.87|398.87|34
1722530840000|2024-08-01 16:47:20|401|399|400.85|398.85|401.06|399.06|400.8|398.8|27
1722530850000|2024-08-01 16:47:30|400.79|398.79|400.94|398.94|401.1|399.1|400.69|398.69|29
1722530860000|2024-08-01 16:47:40|400.91|398.91|400.68|398.68|400.91|398.91|400.68|398.68|28
1722530870000|2024-08-01 16:47:50|400.67|398.67|400.61|398.61|400.67|398.67|400.47|398.47|27
1722530880000|2024-08-01 16:48:00|400.69|398.69|400.65|398.65|400.74|398.74|400.62|398.62|27
1722530890000|2024-08-01 16:48:10|400.69|398.69|400.56|398.56|400.83|398.83|400.51|398.51|27
1722530900000|2024-08-01 16:48:20|400.54|398.54|400.97|398.97|400.98|398.98|400.54|398.54|29
1722530910000|2024-08-01 16:48:30|401|399|401.48|399.48|401.55|399.55|401|399|26
1722530920000|2024-08-01 16:48:40|401.49|399.49|401.7|399.7|401.79|399.79|401.49|399.49|31
1722530930000|2024-08-01 16:48:50|401.76|399.76|401.54|399.54|401.76|399.76|401.54|399.54|27
1722530940000|2024-08-01 16:49:00|401.5|399.5|401.15|399.15|401.57|399.57|401.09|399.09|34
1722530950000|2024-08-01 16:49:10|401.17|399.17|400.97|398.97|401.26|399.26|400.97|398.97|31
1722530960000|2024-08-01 16:49:20|400.95|398.95|400.97|398.97|401.14|399.14|400.95|398.95|30
1722530970000|2024-08-01 16:49:30|400.95|398.95|401.06|399.06|401.17|399.17|400.95|398.95|29
1722530980000|2024-08-01 16:49:40|401.04|399.04|401.15|399.15|401.27|399.27|400.93|398.93|28
1722530990000|2024-08-01 16:49:50|401.16|399.16|401.03|399.03|401.22|399.22|401.03|399.03|25
1722531000000|2024-08-01 16:50:00|401.01|399.01|400.76|398.76|401.01|399.01|400.75|398.75|30
1722531010000|2024-08-01 16:50:10|400.78|398.78|400.65|398.65|400.78|398.78|400.54|398.54|26
1722531020000|2024-08-01 16:50:20|400.64|398.64|400.55|398.55|400.71|398.71|400.51|398.51|21
1722531030000|2024-08-01 16:50:30|400.54|398.54|400.56|398.56|400.68|398.68|400.53|398.53|21
1722531040000|2024-08-01 16:50:40|400.6|398.6|400.68|398.68|400.68|398.68|400.52|398.52|18
1722531050000|2024-08-01 16:50:50|400.72|398.72|401.01|399.01|401.07|399.07|400.72|398.72|16
1722531060000|2024-08-01 16:51:00|401.03|399.03|401.11|399.11|401.2|399.2|400.98|398.98|27
1722531070000|2024-08-01 16:51:10|401.12|399.12|400.88|398.88|401.28|399.28|400.84|398.84|31
1722531080000|2024-08-01 16:51:20|400.94|398.94|401.16|399.16|401.27|399.27|400.94|398.94|26
1722531090000|2024-08-01 16:51:30|401.17|399.17|401.05|399.05|401.19|399.19|401.03|399.03|28
1722531100000|2024-08-01 16:51:40|400.99|398.99|401.1|399.1|401.1|399.1|400.98|398.98|23
1722531110000|2024-08-01 16:51:50|401.16|399.16|401.35|399.35|401.42|399.42|401.14|399.14|25
1722531120000|2024-08-01 16:52:00|401.36|399.36|401.59|399.59|401.59|399.59|401.32|399.32|37
1722531130000|2024-08-01 16:52:10|401.57|399.57|401.06|399.06|401.57|399.57|401.05|399.05|28
1722531140000|2024-08-01 16:52:20|401.01|399.01|400.89|398.89|401.12|399.12|400.79|398.79|25
1722531150000|2024-08-01 16:52:30|400.91|398.91|401.11|399.11|401.13|399.13|400.91|398.91|23
1722531160000|2024-08-01 16:52:40|401.06|399.06|400.91|398.91|401.06|399.06|400.91|398.91|23
1722531170000|2024-08-01 16:52:50|400.9|398.9|401.12|399.12|401.12|399.12|400.79|398.79|19
1722531180000|2024-08-01 16:53:00|401.13|399.13|401.26|399.26|401.28|399.28|401.06|399.06|27
1722531190000|2024-08-01 16:53:10|401.28|399.28|401.54|399.54|401.58|399.58|401.28|399.28|22
1722531200000|2024-08-01 16:53:20|401.51|399.51|401.47|399.47|401.54|399.54|401.38|399.38|25
1722531210000|2024-08-01 16:53:30|401.49|399.49|401.61|399.61|401.61|399.61|401.4|399.4|28
1722531220000|2024-08-01 16:53:40|401.66|399.66|401.71|399.71|401.78|399.78|401.57|399.57|31
1722531230000|2024-08-01 16:53:50|401.7|399.7|400.77|398.77|401.72|399.72|400.77|398.77|32
1722531240000|2024-08-01 16:54:00|400.73|398.73|400.78|398.78|400.79|398.79|400.57|398.57|26
1722531250000|2024-08-01 16:54:10|400.8|398.8|400.77|398.77|400.86|398.86|400.64|398.64|25
1722531260000|2024-08-01 16:54:20|400.78|398.78|401.04|399.04|401.04|399.04|400.61|398.61|28
1722531270000|2024-08-01 16:54:30|401.03|399.03|400.84|398.84|401.1|399.1|400.84|398.84|30
1722531280000|2024-08-01 16:54:40|400.83|398.83|400.71|398.71|401.02|399.02|400.71|398.71|27
1722531290000|2024-08-01 16:54:50|400.67|398.67|400.75|398.75|400.87|398.87|400.67|398.67|26
1722531300000|2024-08-01 16:55:00|400.59|398.59|400.44|398.44|400.59|398.59|400.43|398.43|28
1722531310000|2024-08-01 16:55:10|400.43|398.43|400.64|398.64|400.64|398.64|400.36|398.36|23
1722531320000|2024-08-01 16:55:20|400.66|398.66|400.37|398.37|400.68|398.68|400.33|398.33|29
1722531330000|2024-08-01 16:55:30|400.36|398.36|400.59|398.59|400.7|398.7|400.29|398.29|26
1722531340000|2024-08-01 16:55:40|400.6|398.6|400.62|398.62|400.75|398.75|400.55|398.55|24
1722531350000|2024-08-01 16:55:50|400.55|398.55|400.87|398.87|400.89|398.89|400.54|398.54|28
1722531360000|2024-08-01 16:56:00|400.9|398.9|401|399|401.06|399.06|400.89|398.89|23
1722531370000|2024-08-01 16:56:10|401.02|399.02|400.72|398.72|401.1|399.1|400.72|398.72|31
1722531380000|2024-08-01 16:56:20|400.75|398.75|401.06|399.06|401.12|399.12|400.75|398.75|31
1722531390000|2024-08-01 16:56:30|401.02|399.02|401.18|399.18|401.2|399.2|401|399|29
1722531400000|2024-08-01 16:56:40|401.15|399.15|400.97|398.97|401.15|399.15|400.81|398.81|26
1722531410000|2024-08-01 16:56:50|400.96|398.96|400.92|398.92|400.96|398.96|400.91|398.91|13
1722531420000|2024-08-01 16:57:00|400.93|398.93|401.37|399.37|401.37|399.37|400.93|398.93|26
1722531430000|2024-08-01 16:57:10|401.38|399.38|401.12|399.12|401.38|399.38|401.01|399.01|23
1722531440000|2024-08-01 16:57:20|401.09|399.09|401.44|399.44|401.44|399.44|401.09|399.09|25
1722531450000|2024-08-01 16:57:30|401.43|399.43|401.48|399.48|401.62|399.62|401.41|399.41|34
1722531460000|2024-08-01 16:57:40|401.42|399.42|401.52|399.52|401.67|399.67|401.41|399.41|27
1722531470000|2024-08-01 16:57:50|401.53|399.53|401.46|399.46|401.64|399.64|401.45|399.45|24
1722531480000|2024-08-01 16:58:00|401.45|399.45|401.3|399.3|401.45|399.45|401.26|399.26|22
1722531490000|2024-08-01 16:58:10|401.29|399.29|401.23|399.23|401.3|399.3|401.2|399.2|22
1722531500000|2024-08-01 16:58:20|401.2|399.2|400.82|398.82|401.2|399.2|400.82|398.82|23
1722531510000|2024-08-01 16:58:30|400.85|398.85|400.88|398.88|400.95|398.95|400.78|398.78|25
1722531520000|2024-08-01 16:58:40|400.87|398.87|400.65|398.65|400.87|398.87|400.65|398.65|27
1722531530000|2024-08-01 16:58:50|400.69|398.69|400.53|398.53|400.72|398.72|400.53|398.53|20
1722531540000|2024-08-01 16:59:00|400.55|398.55|400.36|398.36|400.63|398.63|400.35|398.35|27
1722531550000|2024-08-01 16:59:10|400.39|398.39|400.72|398.72|400.72|398.72|400.39|398.39|26
1722531560000|2024-08-01 16:59:20|400.73|398.73|400.76|398.76|400.76|398.76|400.63|398.63|28
1722531570000|2024-08-01 16:59:30|400.72|398.72|400.73|398.73|400.77|398.77|400.71|398.71|17
1722531580000|2024-08-01 16:59:40|400.67|398.67|400.82|398.82|400.82|398.82|400.61|398.61|24
1722531590000|2024-08-01 16:59:50|400.83|398.83|400.77|398.77|400.84|398.84|400.73|398.73|22
1722531600000|2024-08-01 17:00:00|400.79|398.79|400.33|398.33|400.79|398.79|400.29|398.29|25
1722531610000|2024-08-01 17:00:10|400.34|398.34|400.37|398.37|400.68|398.68|400.3|398.3|35
1722531620000|2024-08-01 17:00:20|400.35|398.35|400.12|398.12|400.5|398.5|400.12|398.12|31
1722531630000|2024-08-01 17:00:30|400.1|398.1|399.45|397.45|400.11|398.11|399.45|397.45|26
1722531640000|2024-08-01 17:00:40|399.42|397.42|399.42|397.42|399.5|397.5|399.4|397.4|23
1722531650000|2024-08-01 17:00:50|399.4|397.4|399.23|397.23|399.4|397.4|399.08|397.08|29
1722531660000|2024-08-01 17:01:00|399.26|397.26|399.44|397.44|399.62|397.62|399.26|397.26|20
1722531670000|2024-08-01 17:01:10|399.49|397.49|399.02|397.02|399.49|397.49|399.02|397.02|24
1722531680000|2024-08-01 17:01:20|399.01|397.01|399.32|397.32|399.38|397.38|399.01|397.01|29
1722531690000|2024-08-01 17:01:30|399.38|397.38|399.61|397.61|399.62|397.62|399.26|397.26|27
1722531700000|2024-08-01 17:01:40|399.57|397.57|399.6|397.6|399.62|397.62|399.57|397.57|12
1722531710000|2024-08-01 17:01:50|399.62|397.62|399.61|397.61|399.62|397.62|399.35|397.35|27
1722531720000|2024-08-01 17:02:00|399.59|397.59|399.68|397.68|399.7|397.7|399.59|397.59|9
1722531730000|2024-08-01 17:02:10|399.61|397.61|399.57|397.57|399.62|397.62|399.54|397.54|20
1722531740000|2024-08-01 17:02:20|399.56|397.56|399.55|397.55|399.62|397.62|399.49|397.49|23
1722531750000|2024-08-01 17:02:30|399.54|397.54|399.62|397.62|399.62|397.62|399.5|397.5|23
1722531760000|2024-08-01 17:02:40|399.61|397.61|399.62|397.62|399.62|397.62|399.59|397.59|6
1722531770000|2024-08-01 17:02:50|399.7|397.7|400.02|398.02|400.03|398.03|399.62|397.62|22
1722531780000|2024-08-01 17:03:00|400.03|398.03|399.97|397.97|400.11|398.11|399.95|397.95|28
1722531790000|2024-08-01 17:03:10|399.95|397.95|399.69|397.69|399.98|397.98|399.57|397.57|28
1722531800000|2024-08-01 17:03:20|399.71|397.71|399.79|397.79|399.79|397.79|399.42|397.42|31
1722531810000|2024-08-01 17:03:30|399.8|397.8|399.97|397.97|400.07|398.07|399.8|397.8|29
1722531820000|2024-08-01 17:03:40|399.95|397.95|399.42|397.42|400.03|398.03|399.42|397.42|26
1722531830000|2024-08-01 17:03:50|399.41|397.41|399.4|397.4|399.45|397.45|399.38|397.38|21
1722531840000|2024-08-01 17:04:00|399.39|397.39|399.33|397.33|399.52|397.52|399.31|397.31|27
1722531850000|2024-08-01 17:04:10|399.42|397.42|399.1|397.1|399.42|397.42|399.08|397.08|22
1722531860000|2024-08-01 17:04:20|399.11|397.11|399.09|397.09|399.19|397.19|399.09|397.09|29
1722531870000|2024-08-01 17:04:30|399.13|397.13|399.2|397.2|399.25|397.25|399.01|397.01|31
1722531880000|2024-08-01 17:04:40|399.24|397.24|399.08|397.08|399.24|397.24|399.01|397.01|28
1722531890000|2024-08-01 17:04:50|399.09|397.09|399.1|397.1|399.13|397.13|399.01|397.01|20
1722531900000|2024-08-01 17:05:00|399.07|397.07|398.83|396.83|399.17|397.17|398.83|396.83|28
1722531910000|2024-08-01 17:05:10|398.84|396.84|398.88|396.88|398.96|396.96|398.52|396.52|35
1722531920000|2024-08-01 17:05:20|398.95|396.95|398.89|396.89|399.03|397.03|398.81|396.81|33
1722531930000|2024-08-01 17:05:30|398.9|396.9|398.74|396.74|398.9|396.9|398.59|396.59|32
1722531940000|2024-08-01 17:05:40|398.8|396.8|398.91|396.91|399.05|397.05|398.8|396.8|25
1722531950000|2024-08-01 17:05:50|398.95|396.95|398.94|396.94|398.95|396.95|398.64|396.64|24
1722531960000|2024-08-01 17:06:00|398.92|396.92|399.05|397.05|399.17|397.17|398.79|396.79|32
1722531970000|2024-08-01 17:06:10|399.09|397.09|399.66|397.66|399.66|397.66|399.09|397.09|27
1722531980000|2024-08-01 17:06:20|399.61|397.61|398.92|396.92|399.61|397.61|398.92|396.92|30
1722531990000|2024-08-01 17:06:30|398.88|396.88|398.75|396.75|398.92|396.92|398.7|396.7|25
1722532000000|2024-08-01 17:06:40|398.78|396.78|399.21|397.21|399.22|397.22|398.78|396.78|28
1722532010000|2024-08-01 17:06:50|399.24|397.24|399.15|397.15|399.26|397.26|399.11|397.11|22
1722532020000|2024-08-01 17:07:00|399.2|397.2|399.46|397.46|399.52|397.52|399.1|397.1|33
1722532030000|2024-08-01 17:07:10|399.54|397.54|399.93|397.93|399.95|397.95|399.46|397.46|23
1722532040000|2024-08-01 17:07:20|399.9|397.9|400|398|400.15|398.15|399.82|397.82|34
1722532050000|2024-08-01 17:07:30|400.01|398.01|400.1|398.1|400.27|398.27|400.01|398.01|26
1722532060000|2024-08-01 17:07:40|400.11|398.11|399.81|397.81|400.13|398.13|399.81|397.81|30
1722532070000|2024-08-01 17:07:50|399.69|397.69|399.5|397.5|399.69|397.69|399.41|397.41|24
1722532080000|2024-08-01 17:08:00|399.51|397.51|399.66|397.66|399.66|397.66|399.44|397.44|26
1722532090000|2024-08-01 17:08:10|399.63|397.63|399.08|397.08|399.64|397.64|399.04|397.04|23
1722532100000|2024-08-01 17:08:20|399.05|397.05|398.71|396.71|399.16|397.16|398.71|396.71|25
1722532110000|2024-08-01 17:08:30|398.69|396.69|398.7|396.7|398.75|396.75|398.69|396.69|20
1722532120000|2024-08-01 17:08:40|398.68|396.68|399.09|397.09|399.09|397.09|398.48|396.48|22
1722532130000|2024-08-01 17:08:50|399.13|397.13|399.37|397.37|399.39|397.39|399.13|397.13|27
1722532140000|2024-08-01 17:09:00|399.33|397.33|398.7|396.7|399.33|397.33|398.7|396.7|28
1722532150000|2024-08-01 17:09:10|398.69|396.69|398.74|396.74|398.86|396.86|398.69|396.69|18
1722532160000|2024-08-01 17:09:20|398.75|396.75|398.69|396.69|398.91|396.91|398.69|396.69|27
1722532170000|2024-08-01 17:09:30|398.71|396.71|398.57|396.57|398.71|396.71|398.57|396.57|10
1722532180000|2024-08-01 17:09:40|398.58|396.58|398.64|396.64|398.72|396.72|398.58|396.58|12
1722532190000|2024-08-01 17:09:50|398.63|396.63|398.4|396.4|398.63|396.63|398.4|396.4|10
1722532200000|2024-08-01 17:10:00|398.45|396.45|398.54|396.54|398.59|396.59|398.45|396.45|25
1722532210000|2024-08-01 17:10:10|398.55|396.55|398.35|396.35|398.55|396.55|398.35|396.35|18
1722532220000|2024-08-01 17:10:20|397.79|395.79|397.79|395.79|397.84|395.84|397.58|395.58|30
1722532230000|2024-08-01 17:10:30|397.86|395.86|398.1|396.1|398.1|396.1|397.85|395.85|18
1722532240000|2024-08-01 17:10:40|398.14|396.14|398.54|396.54|398.54|396.54|398|396|35
1722532250000|2024-08-01 17:10:50|398.58|396.58|398.46|396.46|398.71|396.71|398.35|396.35|35
1722532260000|2024-08-01 17:11:00|398.57|396.57|398.79|396.79|398.81|396.81|398.36|396.36|38
1722532270000|2024-08-01 17:11:10|398.74|396.74|398.23|396.23|398.74|396.74|398.23|396.23|31
1722532280000|2024-08-01 17:11:20|398.25|396.25|397.95|395.95|398.38|396.38|397.95|395.95|34
1722532290000|2024-08-01 17:11:30|397.94|395.94|398.26|396.26|398.32|396.32|397.85|395.85|32
1722532300000|2024-08-01 17:11:40|398.21|396.21|398.03|396.03|398.31|396.31|397.76|395.76|34
1722532310000|2024-08-01 17:11:50|398|396|397.97|395.97|398.28|396.28|397.88|395.88|32
1722532320000|2024-08-01 17:12:00|398.03|396.03|398.49|396.49|398.49|396.49|398.02|396.02|32
1722532330000|2024-08-01 17:12:10|398.53|396.53|398.46|396.46|398.59|396.59|398.22|396.22|34
1722532340000|2024-08-01 17:12:20|398.39|396.39|398.46|396.46|398.64|396.64|398.19|396.19|36
1722532350000|2024-08-01 17:12:30|398.52|396.52|398.37|396.37|398.68|396.68|398.35|396.35|32
1722532360000|2024-08-01 17:12:40|398.45|396.45|397.83|395.83|398.56|396.56|397.8|395.8|31
1722532370000|2024-08-01 17:12:50|397.85|395.85|398.02|396.02|398.08|396.08|397.85|395.85|29
1722532380000|2024-08-01 17:13:00|398.12|396.12|397.62|395.62|398.17|396.17|397.62|395.62|27
1722532390000|2024-08-01 17:13:10|397.53|395.53|397.06|395.06|397.57|395.57|397.06|395.06|22
1722532400000|2024-08-01 17:13:20|397.12|395.12|396.8|394.8|397.12|395.12|396.8|394.8|30
1722532410000|2024-08-01 17:13:30|396.84|394.84|397.01|395.01|397.03|395.03|396.78|394.78|34
1722532420000|2024-08-01 17:13:40|397.03|395.03|396.82|394.82|397.07|395.07|396.69|394.69|32
1722532430000|2024-08-01 17:13:50|396.8|394.8|396.94|394.94|397.02|395.02|396.53|394.53|27
1722532440000|2024-08-01 17:14:00|396.92|394.92|397.41|395.41|397.41|395.41|396.92|394.92|26
1722532450000|2024-08-01 17:14:10|397.4|395.4|397.27|395.27|397.58|395.58|397.22|395.22|32
1722532460000|2024-08-01 17:14:20|397.28|395.28|397.01|395.01|397.4|395.4|397.01|395.01|31
1722532470000|2024-08-01 17:14:30|397.02|395.02|397.18|395.18|397.18|395.18|396.88|394.88|32
1722532480000|2024-08-01 17:14:40|397.17|395.17|397.5|395.5|397.57|395.57|397.17|395.17|29
1722532490000|2024-08-01 17:14:50|397.48|395.48|397.37|395.37|397.56|395.56|397.29|395.29|32
1722532500000|2024-08-01 17:15:00|397.35|395.35|397.68|395.68|397.71|395.71|397.33|395.33|32
1722532510000|2024-08-01 17:15:10|397.64|395.64|397.29|395.29|397.66|395.66|397.24|395.24|26
1722532520000|2024-08-01 17:15:20|397.35|395.35|397.8|395.8|397.82|395.82|397.35|395.35|31
1722532530000|2024-08-01 17:15:30|397.81|395.81|398.32|396.32|398.32|396.32|397.81|395.81|32
1722532540000|2024-08-01 17:15:40|398.31|396.31|398.68|396.68|398.68|396.68|398.31|396.31|33
1722532550000|2024-08-01 17:15:50|398.7|396.7|398.17|396.17|398.75|396.75|398.17|396.17|31
1722532560000|2024-08-01 17:16:00|398.14|396.14|397.9|395.9|398.35|396.35|397.74|395.74|29
1722532570000|2024-08-01 17:16:10|397.82|395.82|397.86|395.86|398.22|396.22|397.8|395.8|35
1722532580000|2024-08-01 17:16:20|397.82|395.82|397.35|395.35|397.82|395.82|397.35|395.35|29
1722532590000|2024-08-01 17:16:30|397.32|395.32|397.92|395.92|397.92|395.92|397.32|395.32|26
1722532600000|2024-08-01 17:16:40|397.9|395.9|398.06|396.06|398.06|396.06|397.88|395.88|23
1722532610000|2024-08-01 17:16:50|398.03|396.03|397.74|395.74|398.03|396.03|397.64|395.64|30
1722532620000|2024-08-01 17:17:00|397.8|395.8|397.46|395.46|397.86|395.86|397.46|395.46|26
1722532630000|2024-08-01 17:17:10|397.48|395.48|397.34|395.34|397.51|395.51|397.26|395.26|31
1722532640000|2024-08-01 17:17:20|397.33|395.33|396.68|394.68|397.42|395.42|396.68|394.68|33
1722532650000|2024-08-01 17:17:30|396.65|394.65|396.44|394.44|396.65|394.65|396.44|394.44|10
1722532660000|2024-08-01 17:17:40|396.46|394.46|396.47|394.47|396.47|394.47|396.14|394.14|23
1722532670000|2024-08-01 17:17:50|396.52|394.52|396.35|394.35|396.72|394.72|396.29|394.29|32
1722532680000|2024-08-01 17:18:00|396.36|394.36|396.21|394.21|396.47|394.47|396.06|394.06|32
1722532690000|2024-08-01 17:18:10|396.24|394.24|396.16|394.16|396.32|394.32|396.16|394.16|36
1722532700000|2024-08-01 17:18:20|396.23|394.23|396.05|394.05|396.41|394.41|396.05|394.05|34
1722532710000|2024-08-01 17:18:30|396.04|394.04|396.12|394.12|396.19|394.19|396.04|394.04|33
1722532720000|2024-08-01 17:18:40|396.11|394.11|396.18|394.18|396.23|394.23|396.08|394.08|34
1722532730000|2024-08-01 17:18:50|396.19|394.19|396.02|394.02|396.19|394.19|396.01|394.01|17
1722532740000|2024-08-01 17:19:00|396.11|394.11|396.71|394.71|396.71|394.71|396.11|394.11|19
1722532750000|2024-08-01 17:19:10|396.66|394.66|396.39|394.39|396.71|394.71|396.23|394.23|33
1722532760000|2024-08-01 17:19:20|396.37|394.37|396.53|394.53|396.53|394.53|396.17|394.17|31
1722532770000|2024-08-01 17:19:30|396.54|394.54|396.95|394.95|396.95|394.95|396.54|394.54|36
1722532780000|2024-08-01 17:19:40|396.98|394.98|396.77|394.77|397.05|395.05|396.77|394.77|26
1722532790000|2024-08-01 17:19:50|396.69|394.69|396.71|394.71|396.73|394.73|396.46|394.46|28
1722532800000|2024-08-01 17:20:00|396.78|394.78|397.28|395.28|397.28|395.28|396.76|394.76|20
1722532810000|2024-08-01 17:20:10|397.31|395.31|397.47|395.47|397.47|395.47|397.11|395.11|24
1722532820000|2024-08-01 17:20:20|397.41|395.41|397.4|395.4|397.57|395.57|397.15|395.15|27
1722532830000|2024-08-01 17:20:30|397.24|395.24|397.33|395.33|397.43|395.43|397.06|395.06|33
1722532840000|2024-08-01 17:20:40|397.34|395.34|396.97|394.97|397.37|395.37|396.97|394.97|27
1722532850000|2024-08-01 17:20:50|396.96|394.96|397.1|395.1|397.11|395.11|396.77|394.77|29
1722532860000|2024-08-01 17:21:00|397.12|395.12|397.36|395.36|397.58|395.58|397.1|395.1|32
1722532870000|2024-08-01 17:21:10|397.38|395.38|396.91|394.91|397.42|395.42|396.74|394.74|26
1722532880000|2024-08-01 17:21:20|396.93|394.93|396.78|394.78|396.93|394.93|396.58|394.58|33
1722532890000|2024-08-01 17:21:30|396.75|394.75|397.35|395.35|397.46|395.46|396.72|394.72|29
1722532900000|2024-08-01 17:21:40|397.31|395.31|397.6|395.6|397.6|395.6|397.31|395.31|29
1722532910000|2024-08-01 17:21:50|397.63|395.63|397.62|395.62|397.74|395.74|397.54|395.54|26
1722532920000|2024-08-01 17:22:00|397.61|395.61|397.86|395.86|397.86|395.86|397.32|395.32|29
1722532930000|2024-08-01 17:22:10|397.92|395.92|397.87|395.87|397.95|395.95|397.81|395.81|25
1722532940000|2024-08-01 17:22:20|397.84|395.84|397.7|395.7|397.93|395.93|397.66|395.66|24
1722532950000|2024-08-01 17:22:30|397.73|395.73|397.53|395.53|397.73|395.73|397.43|395.43|27
1722532960000|2024-08-01 17:22:40|397.43|395.43|397.36|395.36|397.51|395.51|397.28|395.28|23
1722532970000|2024-08-01 17:22:50|397.35|395.35|397.17|395.17|397.37|395.37|397.13|395.13|31
1722532980000|2024-08-01 17:23:00|397.2|395.2|397.43|395.43|397.44|395.44|396.97|394.97|31
1722532990000|2024-08-01 17:23:10|397.41|395.41|397.75|395.75|397.75|395.75|397.31|395.31|29
1722533000000|2024-08-01 17:23:20|397.76|395.76|397.61|395.61|397.81|395.81|397.61|395.61|30
1722533010000|2024-08-01 17:23:30|397.64|395.64|397.09|395.09|397.64|395.64|397.09|395.09|32
1722533020000|2024-08-01 17:23:40|397.12|395.12|397.3|395.3|397.39|395.39|396.89|394.89|33
1722533030000|2024-08-01 17:23:50|397.4|395.4|397.28|395.28|397.5|395.5|397.2|395.2|24
1722533040000|2024-08-01 17:24:00|397.27|395.27|397.72|395.72|397.72|395.72|397.27|395.27|19
1722533050000|2024-08-01 17:24:10|397.64|395.64|397.61|395.61|397.83|395.83|397.61|395.61|10
1722533060000|2024-08-01 17:24:20|397.59|395.59|397.81|395.81|397.88|395.88|397.4|395.4|31
1722533070000|2024-08-01 17:24:30|397.83|395.83|397.78|395.78|397.9|395.9|397.76|395.76|24
1722533080000|2024-08-01 17:24:40|397.8|395.8|397.31|395.31|397.82|395.82|397.31|395.31|19
1722533090000|2024-08-01 17:24:50|397.32|395.32|397.46|395.46|397.48|395.48|397.29|395.29|23
1722533100000|2024-08-01 17:25:00|397.47|395.47|397.6|395.6|397.6|395.6|397.47|395.47|15
1722533110000|2024-08-01 17:25:10|397.8|395.8|397.73|395.73|397.88|395.88|397.73|395.73|22
1722533120000|2024-08-01 17:25:20|397.75|395.75|397.7|395.7|397.76|395.76|397.7|395.7|6
1722533130000|2024-08-01 17:25:30|397.67|395.67|397.59|395.59|397.67|395.67|397.33|395.33|24
1722533140000|2024-08-01 17:25:40|397.6|395.6|397.49|395.49|397.64|395.64|397.41|395.41|15
1722533150000|2024-08-01 17:25:50|397.58|395.58|397.08|395.08|397.58|395.58|396.99|394.99|14
1722533160000|2024-08-01 17:26:00|397.09|395.09|397.15|395.15|397.38|395.38|397.08|395.08|13
1722533170000|2024-08-01 17:26:10|397.11|395.11|397|395|397.11|395.11|397|395|8
1722533180000|2024-08-01 17:26:20|397.04|395.04|396.83|394.83|397.08|395.08|396.69|394.69|20
1722533190000|2024-08-01 17:26:30|396.76|394.76|396.92|394.92|396.92|394.92|396.53|394.53|21
1722533200000|2024-08-01 17:26:40|396.95|394.95|396.53|394.53|396.98|394.98|396.51|394.51|26
1722533210000|2024-08-01 17:26:50|396.56|394.56|396.55|394.55|396.61|394.61|396.51|394.51|16
1722533220000|2024-08-01 17:27:00|396.56|394.56|396.68|394.68|396.79|394.79|396.56|394.56|20
1722533230000|2024-08-01 17:27:10|396.61|394.61|396.54|394.54|396.61|394.61|396.38|394.38|21
1722533240000|2024-08-01 17:27:20|396.5|394.5|396.73|394.73|396.73|394.73|396.48|394.48|18
1722533250000|2024-08-01 17:27:30|396.71|394.71|396.82|394.82|396.85|394.85|396.71|394.71|13
1722533260000|2024-08-01 17:27:40|396.83|394.83|396.8|394.8|396.84|394.84|396.72|394.72|12
1722533270000|2024-08-01 17:27:50|396.79|394.79|396.97|394.97|396.98|394.98|396.74|394.74|15
1722533280000|2024-08-01 17:28:00|396.98|394.98|397.13|395.13|397.13|395.13|396.98|394.98|12
1722533290000|2024-08-01 17:28:10|397.14|395.14|397.15|395.15|397.15|395.15|397.14|395.14|2
1722533300000|2024-08-01 17:28:20|397.13|395.13|397.23|395.23|397.24|395.24|397.1|395.1|18
1722533310000|2024-08-01 17:28:30|397.25|395.25|397.43|395.43|397.45|395.45|397.25|395.25|15
1722533320000|2024-08-01 17:28:40|397.44|395.44|397.42|395.42|397.46|395.46|397.4|395.4|14
1722533330000|2024-08-01 17:28:50|397.4|395.4|397.43|395.43|397.44|395.44|397.4|395.4|7
1722533340000|2024-08-01 17:29:00|397.14|395.14|396.92|394.92|397.14|395.14|396.87|394.87|14
1722533350000|2024-08-01 17:29:10|396.91|394.91|396.9|394.9|396.98|394.98|396.88|394.88|21
1722533360000|2024-08-01 17:29:20|396.88|394.88|396.91|394.91|396.93|394.93|396.82|394.82|18
1722533370000|2024-08-01 17:29:30|397.04|395.04|396.99|394.99|397.04|395.04|396.99|394.99|5
1722533380000|2024-08-01 17:29:40|397.02|395.02|396.87|394.87|397.02|395.02|396.76|394.76|8
1722533390000|2024-08-01 17:29:50|396.88|394.88|396.61|394.61|396.9|394.9|396.6|394.6|22
1722533400000|2024-08-01 17:30:00|396.6|394.6|396.62|394.62|396.66|394.66|396.58|394.58|11
1722533410000|2024-08-01 17:30:10|396.61|394.61|396.64|394.64|396.65|394.65|396.56|394.56|16
1722533420000|2024-08-01 17:30:20|396.65|394.65|396.56|394.56|396.66|394.66|396.56|394.56|12
1722533430000|2024-08-01 17:30:30|396.54|394.54|396.7|394.7|396.7|394.7|396.45|394.45|13
1722533440000|2024-08-01 17:30:40|396.69|394.69|396.85|394.85|396.87|394.87|396.69|394.69|16
1722533450000|2024-08-01 17:30:50|396.86|394.86|397.07|395.07|397.17|395.17|396.86|394.86|17
1722533460000|2024-08-01 17:31:00|397.06|395.06|397.19|395.19|397.22|395.22|396.92|394.92|16
1722533470000|2024-08-01 17:31:10|397.18|395.18|397.06|395.06|397.18|395.18|397.03|395.03|10
1722533480000|2024-08-01 17:31:20|397.05|395.05|397.21|395.21|397.22|395.22|397.04|395.04|16
1722533490000|2024-08-01 17:31:30|397.22|395.22|397.32|395.32|397.33|395.33|397.22|395.22|8
1722533500000|2024-08-01 17:31:40|397.37|395.37|397.56|395.56|397.56|395.56|397.37|395.37|8
1722533510000|2024-08-01 17:31:50|397.57|395.57|397.61|395.61|397.61|395.61|397.57|395.57|5
1722533520000|2024-08-01 17:32:00|397.62|395.62|397.94|395.94|397.94|395.94|397.62|395.62|6
1722533530000|2024-08-01 17:32:10|397.95|395.95|397.92|395.92|397.95|395.95|397.92|395.92|6
1722533540000|2024-08-01 17:32:20|397.94|395.94|397.93|395.93|397.99|395.99|397.92|395.92|8
1722533550000|2024-08-01 17:32:30|397.94|395.94|398.01|396.01|398.02|396.02|397.93|395.93|8
1722533560000|2024-08-01 17:32:40|397.95|395.95|397.95|395.95|397.96|395.96|397.95|395.95|3
1722533570000|2024-08-01 17:32:50|397.98|395.98|397.98|395.98|397.98|395.98|397.98|395.98|1
1722533580000|2024-08-01 17:33:00|398.03|396.03|398.03|396.03|398.03|396.03|398.03|396.03|1
1722533590000|2024-08-01 17:33:10|398.02|396.02|398.02|396.02|398.02|396.02|398.02|396.02|1
1722533600000|2024-08-01 17:33:20|397.95|395.95|398.2|396.2|398.2|396.2|397.95|395.95|11
1722533610000|2024-08-01 17:33:30|398.19|396.19|398.02|396.02|398.23|396.23|398.02|396.02|21
1722533620000|2024-08-01 17:33:40|397.99|395.99|398.1|396.1|398.1|396.1|397.97|395.97|11
1722533630000|2024-08-01 17:33:50|398.14|396.14|398.2|396.2|398.2|396.2|398.14|396.14|7
1722533640000|2024-08-01 17:34:00|398.18|396.18|397.76|395.76|398.18|396.18|397.76|395.76|20
1722533650000|2024-08-01 17:34:10|397.61|395.61|397.39|395.39|397.68|395.68|397.38|395.38|20
1722533660000|2024-08-01 17:34:20|397.38|395.38|397.02|395.02|397.38|395.38|397.02|395.02|15
1722533670000|2024-08-01 17:34:30|397.08|395.08|397.08|395.08|397.12|395.12|397.08|395.08|10
1722533680000|2024-08-01 17:34:40|397.09|395.09|397.06|395.06|397.23|395.23|397.06|395.06|14
1722533690000|2024-08-01 17:34:50|397.13|395.13|397.06|395.06|397.15|395.15|397.06|395.06|15
1722533700000|2024-08-01 17:35:00|397.01|395.01|396.84|394.84|397.06|395.06|396.84|394.84|21
1722533710000|2024-08-01 17:35:10|396.81|394.81|396.63|394.63|396.81|394.81|396.63|394.63|20
1722533720000|2024-08-01 17:35:20|396.62|394.62|396.87|394.87|396.87|394.87|396.62|394.62|9
1722533730000|2024-08-01 17:35:30|396.73|394.73|396.52|394.52|396.78|394.78|396.48|394.48|16
1722533740000|2024-08-01 17:35:40|396.54|394.54|396.39|394.39|396.7|394.7|396.39|394.39|20
1722533750000|2024-08-01 17:35:50|396.42|394.42|396.49|394.49|396.54|394.54|396.35|394.35|18
1722533760000|2024-08-01 17:36:00|396.51|394.51|396.69|394.69|396.7|394.7|396.48|394.48|22
1722533770000|2024-08-01 17:36:10|396.68|394.68|396.16|394.16|396.68|394.68|396.16|394.16|11
1722533780000|2024-08-01 17:36:20|396.17|394.17|396.01|394.01|396.17|394.17|396.01|394.01|14
1722533790000|2024-08-01 17:36:30|396|394|395.98|393.98|396|394|395.98|393.98|3
1722533800000|2024-08-01 17:36:40|395.95|393.95|395.82|393.82|395.95|393.95|395.72|393.72|20
1722533810000|2024-08-01 17:36:50|395.78|393.78|395.69|393.69|395.78|393.78|395.42|393.42|26
1722533820000|2024-08-01 17:37:00|395.7|393.7|395.68|393.68|395.95|393.95|395.64|393.64|30
1722533830000|2024-08-01 17:37:10|395.62|393.62|396.01|394.01|396.01|394.01|395.43|393.43|22
1722533840000|2024-08-01 17:37:20|396.03|394.03|395.74|393.74|396.11|394.11|395.74|393.74|29
1722533850000|2024-08-01 17:37:30|395.73|393.73|395.49|393.49|395.83|393.83|395.43|393.43|31
1722533860000|2024-08-01 17:37:40|395.54|393.54|395.71|393.71|395.87|393.87|395.46|393.46|25
1722533870000|2024-08-01 17:37:50|395.72|393.72|395.93|393.93|395.98|393.98|395.72|393.72|18
1722533880000|2024-08-01 17:38:00|395.88|393.88|395.8|393.8|395.9|393.9|395.72|393.72|27
1722533890000|2024-08-01 17:38:10|395.83|393.83|395.85|393.85|395.88|393.88|395.78|393.78|21
1722533900000|2024-08-01 17:38:20|395.84|393.84|395.95|393.95|395.97|393.97|395.67|393.67|15
1722533910000|2024-08-01 17:38:30|395.88|393.88|395.89|393.89|395.96|393.96|395.85|393.85|22
1722533920000|2024-08-01 17:38:40|395.9|393.9|396.09|394.09|396.09|394.09|395.89|393.89|18
1722533930000|2024-08-01 17:38:50|396.1|394.1|396|394|396.11|394.11|395.93|393.93|28
1722533940000|2024-08-01 17:39:00|396.01|394.01|395.93|393.93|396.1|394.1|395.93|393.93|14
1722533960000|2024-08-01 17:39:20|395.82|393.82|395.81|393.81|395.88|393.88|395.81|393.81|14
1722533970000|2024-08-01 17:39:30|395.83|393.83|395.75|393.75|395.87|393.87|395.75|393.75|11
1722533980000|2024-08-01 17:39:40|395.77|393.77|395.76|393.76|395.8|393.8|395.74|393.74|19
1722533990000|2024-08-01 17:39:50|395.75|393.75|395.88|393.88|395.9|393.9|395.75|393.75|13
1722534000000|2024-08-01 17:40:00|395.9|393.9|395.4|393.4|395.9|393.9|395.4|393.4|16
1722534010000|2024-08-01 17:40:10|395.31|393.31|395.11|393.11|395.4|393.4|395.11|393.11|20
1722534020000|2024-08-01 17:40:20|395.06|393.06|394.27|392.27|395.06|393.06|394.2|392.2|21
1722534030000|2024-08-01 17:40:30|394.33|392.33|394.08|392.08|394.35|392.35|393.97|391.97|17
1722534040000|2024-08-01 17:40:40|393.93|391.93|393.68|391.68|393.93|391.93|393.5|391.5|17
1722534050000|2024-08-01 17:40:50|393.69|391.69|393.69|391.69|393.74|391.74|393.54|391.54|22
1722534060000|2024-08-01 17:41:00|393.7|391.7|393.68|391.68|393.81|391.81|393.63|391.63|16
1722534070000|2024-08-01 17:41:10|393.63|391.63|393.5|391.5|393.63|391.63|393.41|391.41|16
1722534080000|2024-08-01 17:41:20|393.52|391.52|393.69|391.69|393.69|391.69|393.49|391.49|18
1722534090000|2024-08-01 17:41:30|393.63|391.63|393.77|391.77|393.77|391.77|393.63|391.63|27
1722534100000|2024-08-01 17:41:40|393.72|391.72|393.53|391.53|393.72|391.72|393.52|391.52|12
1722534110000|2024-08-01 17:41:50|393.61|391.61|393.68|391.68|393.76|391.76|393.61|391.61|18
1722534120000|2024-08-01 17:42:00|393.65|391.65|393.42|391.42|393.67|391.67|393.41|391.41|24
1722534130000|2024-08-01 17:42:10|393.43|391.43|393.49|391.49|393.51|391.51|393.42|391.42|23
1722534140000|2024-08-01 17:42:20|393.44|391.44|393.56|391.56|393.6|391.6|393.44|391.44|14
1722534150000|2024-08-01 17:42:30|393.57|391.57|393.51|391.51|393.59|391.59|393.44|391.44|20
1722534160000|2024-08-01 17:42:40|393.5|391.5|393.5|391.5|393.52|391.52|393.45|391.45|16
1722534170000|2024-08-01 17:42:50|393.49|391.49|393.43|391.43|393.5|391.5|393.43|391.43|3
1722534180000|2024-08-01 17:43:00|393.34|391.34|393.52|391.52|393.52|391.52|393.25|391.25|19
1722534190000|2024-08-01 17:43:10|393.54|391.54|393.65|391.65|393.73|391.73|393.51|391.51|22
1722534200000|2024-08-01 17:43:20|393.64|391.64|393.47|391.47|393.64|391.64|393.29|391.29|18
1722534210000|2024-08-01 17:43:30|393.46|391.46|393.15|391.15|393.53|391.53|393.15|391.15|23
1722534220000|2024-08-01 17:43:40|393.18|391.18|393.27|391.27|393.27|391.27|393.11|391.11|14
1722534230000|2024-08-01 17:43:50|393.22|391.22|393.29|391.29|393.31|391.31|393.17|391.17|10
1722534240000|2024-08-01 17:44:00|393.26|391.26|393.39|391.39|393.4|391.4|393.22|391.22|13
1722534250000|2024-08-01 17:44:10|393.37|391.37|393.46|391.46|393.47|391.47|393.27|391.27|17
1722534260000|2024-08-01 17:44:20|393.47|391.47|393.61|391.61|393.64|391.64|393.46|391.46|18
1722534270000|2024-08-01 17:44:30|393.6|391.6|393.26|391.26|393.6|391.6|393.26|391.26|8
1722534280000|2024-08-01 17:44:40|393.33|391.33|393.33|391.33|393.44|391.44|393.33|391.33|8
1722534290000|2024-08-01 17:44:50|393.35|391.35|393.26|391.26|393.49|391.49|393.14|391.14|25
1722534300000|2024-08-01 17:45:00|393.27|391.27|393.52|391.52|393.57|391.57|393.27|391.27|16
1722534310000|2024-08-01 17:45:10|393.53|391.53|393.85|391.85|393.85|391.85|393.5|391.5|26
1722534320000|2024-08-01 17:45:20|393.73|391.73|393.77|391.77|393.87|391.87|393.7|391.7|20
1722534330000|2024-08-01 17:45:30|393.8|391.8|393.75|391.75|393.91|391.91|393.73|391.73|19
1722534340000|2024-08-01 17:45:40|393.74|391.74|393.48|391.48|393.79|391.79|393.41|391.41|24
1722534350000|2024-08-01 17:45:50|393.47|391.47|393.48|391.48|393.67|391.67|393.44|391.44|18
1722534360000|2024-08-01 17:46:00|393.42|391.42|393.69|391.69|393.69|391.69|393.41|391.41|11
1722534370000|2024-08-01 17:46:10|393.62|391.62|393.79|391.79|393.79|391.79|393.62|391.62|10
1722534380000|2024-08-01 17:46:20|393.95|391.95|394.06|392.06|394.06|392.06|393.95|391.95|7
1722534390000|2024-08-01 17:46:30|394.54|392.54|394.48|392.48|394.54|392.54|394.28|392.28|22
1722534400000|2024-08-01 17:46:40|394.51|392.51|394.44|392.44|394.53|392.53|394.36|392.36|18
1722534410000|2024-08-01 17:46:50|394.46|392.46|394.3|392.3|394.49|392.49|394.25|392.25|24
1722534420000|2024-08-01 17:47:00|394.31|392.31|394.34|392.34|394.37|392.37|394.23|392.23|27
1722534430000|2024-08-01 17:47:10|394.25|392.25|394.2|392.2|394.35|392.35|394.2|392.2|26
1722534440000|2024-08-01 17:47:20|394.11|392.11|394.25|392.25|394.32|392.32|394.11|392.11|20
1722534450000|2024-08-01 17:47:30|394.3|392.3|393.99|391.99|394.33|392.33|393.99|391.99|19
1722534460000|2024-08-01 17:47:40|393.97|391.97|394.12|392.12|394.2|392.2|393.97|391.97|16
1722534470000|2024-08-01 17:47:50|394.08|392.08|393.98|391.98|394.17|392.17|393.84|391.84|27
1722534480000|2024-08-01 17:48:00|394|392|394.14|392.14|394.14|392.14|393.88|391.88|27
1722534490000|2024-08-01 17:48:10|394.15|392.15|394.48|392.48|394.48|392.48|394.11|392.11|28
1722534500000|2024-08-01 17:48:20|394.49|392.49|394.63|392.63|394.64|392.64|394.43|392.43|23
1722534510000|2024-08-01 17:48:30|394.61|392.61|394.2|392.2|394.61|392.61|394.18|392.18|24
1722534520000|2024-08-01 17:48:40|394.19|392.19|394.12|392.12|394.3|392.3|394.12|392.12|26
1722534530000|2024-08-01 17:48:50|394.16|392.16|394.15|392.15|394.16|392.16|394.15|392.15|2
1722534540000|2024-08-01 17:49:00|394.14|392.14|394.09|392.09|394.14|392.14|393.93|391.93|17
1722534550000|2024-08-01 17:49:10|394.1|392.1|394.23|392.23|394.33|392.33|394.08|392.08|15
1722534560000|2024-08-01 17:49:20|394.22|392.22|394.25|392.25|394.28|392.28|394.22|392.22|13
1722534570000|2024-08-01 17:49:30|394.26|392.26|394.5|392.5|394.51|392.51|394.25|392.25|21
1722534580000|2024-08-01 17:49:40|394.51|392.51|394.66|392.66|394.66|392.66|394.51|392.51|21
1722534590000|2024-08-01 17:49:50|394.69|392.69|394.68|392.68|394.82|392.82|394.67|392.67|19
1722534600000|2024-08-01 17:50:00|394.7|392.7|394.84|392.84|394.86|392.86|394.55|392.55|17
1722534610000|2024-08-01 17:50:10|394.76|392.76|395.13|393.13|395.15|393.15|394.76|392.76|29
1722534620000|2024-08-01 17:50:20|395.15|393.15|395.47|393.47|395.47|393.47|395.15|393.15|14
1722534630000|2024-08-01 17:50:30|395.45|393.45|395.58|393.58|395.73|393.73|395.41|393.41|22
1722534640000|2024-08-01 17:50:40|395.54|393.54|395.77|393.77|395.88|393.88|395.51|393.51|22
1722534650000|2024-08-01 17:50:50|395.76|393.76|395.78|393.78|395.78|393.78|395.76|393.76|4
1722534660000|2024-08-01 17:51:00|395.68|393.68|395.87|393.87|395.87|393.87|395.66|393.66|18
1722534670000|2024-08-01 17:51:10|395.83|393.83|395.69|393.69|395.83|393.83|395.69|393.69|2
1722534680000|2024-08-01 17:51:20|395.71|393.71|395.76|393.76|395.78|393.78|395.63|393.63|17
1722534690000|2024-08-01 17:51:30|395.84|393.84|396.06|394.06|396.06|394.06|395.82|393.82|12
1722534700000|2024-08-01 17:51:40|396.01|394.01|396.7|394.7|396.7|394.7|395.98|393.98|19
1722534710000|2024-08-01 17:51:50|396.71|394.71|396.72|394.72|396.76|394.76|396.71|394.71|13
1722534720000|2024-08-01 17:52:00|396.73|394.73|396.68|394.68|396.78|394.78|396.61|394.61|14
1722534730000|2024-08-01 17:52:10|396.67|394.67|396.57|394.57|396.71|394.71|396.57|394.57|9
1722534740000|2024-08-01 17:52:20|396.62|394.62|396.42|394.42|396.67|394.67|396.27|394.27|12
1722534750000|2024-08-01 17:52:30|396.44|394.44|396.17|394.17|396.48|394.48|396.17|394.17|25
1722534760000|2024-08-01 17:52:40|396.16|394.16|395.99|393.99|396.17|394.17|395.98|393.98|21
1722534770000|2024-08-01 17:52:50|396.08|394.08|396.25|394.25|396.26|394.26|396.08|394.08|20
1722534780000|2024-08-01 17:53:00|396.44|394.44|396.44|394.44|396.57|394.57|396.44|394.44|21
1722534790000|2024-08-01 17:53:10|396.42|394.42|396.45|394.45|396.45|394.45|396.26|394.26|13
1722534800000|2024-08-01 17:53:20|396.42|394.42|396|394|396.42|394.42|395.99|393.99|4
1722534810000|2024-08-01 17:53:30|395.98|393.98|395.98|393.98|395.98|393.98|395.9|393.9|12
1722534820000|2024-08-01 17:53:40|395.99|393.99|396|394|396|394|395.99|393.99|2
1722534850000|2024-08-01 17:54:10|396.13|394.13|396.32|394.32|396.39|394.39|396.13|394.13|9
1722534860000|2024-08-01 17:54:20|396.28|394.28|396.04|394.04|396.31|394.31|396.04|394.04|25
1722534870000|2024-08-01 17:54:30|396.03|394.03|395.97|393.97|396.03|394.03|395.93|393.93|11
1722534880000|2024-08-01 17:54:40|395.96|393.96|395.56|393.56|395.96|393.96|395.56|393.56|14
1722534890000|2024-08-01 17:54:50|395.55|393.55|395.5|393.5|395.57|393.57|395.38|393.38|18
1722534900000|2024-08-01 17:55:00|395.51|393.51|395.87|393.87|395.87|393.87|395.51|393.51|24
1722534910000|2024-08-01 17:55:10|395.86|393.86|395.97|393.97|395.97|393.97|395.83|393.83|19
1722534920000|2024-08-01 17:55:20|395.95|393.95|395.92|393.92|395.98|393.98|395.78|393.78|17
1722534930000|2024-08-01 17:55:30|395.93|393.93|395.96|393.96|395.98|393.98|395.93|393.93|14
1722534940000|2024-08-01 17:55:40|395.97|393.97|395.98|393.98|396.02|394.02|395.95|393.95|16
1722534950000|2024-08-01 17:55:50|395.99|393.99|395.89|393.89|396.02|394.02|395.89|393.89|21
1722534960000|2024-08-01 17:56:00|395.9|393.9|395.76|393.76|395.9|393.9|395.68|393.68|21
1722534970000|2024-08-01 17:56:10|395.77|393.77|395.66|393.66|395.81|393.81|395.66|393.66|17
1722534980000|2024-08-01 17:56:20|395.67|393.67|395.78|393.78|395.78|393.78|395.66|393.66|18
1722534990000|2024-08-01 17:56:30|395.79|393.79|395.7|393.7|395.82|393.82|395.7|393.7|13
1722535000000|2024-08-01 17:56:40|395.68|393.68|395.62|393.62|395.68|393.68|395.5|393.5|13
1722535010000|2024-08-01 17:56:50|395.56|393.56|395.4|393.4|395.56|393.56|395.36|393.36|11
1722535020000|2024-08-01 17:57:00|395.39|393.39|395.53|393.53|395.53|393.53|395.39|393.39|9
1722535030000|2024-08-01 17:57:10|395.57|393.57|395.62|393.62|395.62|393.62|395.57|393.57|14
1722535040000|2024-08-01 17:57:20|395.57|393.57|395.52|393.52|395.6|393.6|395.47|393.47|20
1722535050000|2024-08-01 17:57:30|395.53|393.53|395.57|393.57|395.57|393.57|395.41|393.41|18
1722535060000|2024-08-01 17:57:40|395.62|393.62|395.64|393.64|395.66|393.66|395.62|393.62|12
1722535070000|2024-08-01 17:57:50|395.63|393.63|395.73|393.73|395.73|393.73|395.6|393.6|13
1722535080000|2024-08-01 17:58:00|395.71|393.71|395.63|393.63|395.71|393.71|395.59|393.59|16
1722535090000|2024-08-01 17:58:10|395.64|393.64|395.88|393.88|395.88|393.88|395.64|393.64|16
1722535100000|2024-08-01 17:58:20|395.89|393.89|395.91|393.91|395.92|393.92|395.89|393.89|7
1722535110000|2024-08-01 17:58:30|396.15|394.15|396.33|394.33|396.33|394.33|396.12|394.12|21
1722535120000|2024-08-01 17:58:40|396.36|394.36|396.83|394.83|396.84|394.84|396.36|394.36|28
1722535130000|2024-08-01 17:58:50|396.82|394.82|396.93|394.93|396.95|394.95|396.82|394.82|11
1722535140000|2024-08-01 17:59:00|396.94|394.94|396.92|394.92|396.94|394.94|396.84|394.84|18
1722535150000|2024-08-01 17:59:10|396.93|394.93|396.98|394.98|396.98|394.98|396.89|394.89|14
1722535160000|2024-08-01 17:59:20|396.97|394.97|397.22|395.22|397.24|395.24|396.94|394.94|17
1722535170000|2024-08-01 17:59:30|397.23|395.23|397.2|395.2|397.27|395.27|397.2|395.2|18
1722535180000|2024-08-01 17:59:40|397.19|395.19|397|395|397.19|395.19|396.94|394.94|24
1722535190000|2024-08-01 17:59:50|396.98|394.98|397.22|395.22|397.31|395.31|396.98|394.98|10
1722535200000|2024-08-01 18:00:00|397.21|395.21|396.9|394.9|397.21|395.21|396.9|394.9|14
1722535210000|2024-08-01 18:00:10|396.88|394.88|396.41|394.41|396.88|394.88|396.41|394.41|17
1722535220000|2024-08-01 18:00:20|396.38|394.38|396.23|394.23|396.46|394.46|396.19|394.19|21
1722535230000|2024-08-01 18:00:30|396.22|394.22|396.26|394.26|396.26|394.26|395.96|393.96|21
1722535240000|2024-08-01 18:00:40|396.23|394.23|396.19|394.19|396.26|394.26|396.14|394.14|17
1722535250000|2024-08-01 18:00:50|396.18|394.18|395.98|393.98|396.22|394.22|395.98|393.98|18
1722535260000|2024-08-01 18:01:00|395.99|393.99|395.71|393.71|395.99|393.99|395.67|393.67|20
1722535270000|2024-08-01 18:01:10|395.72|393.72|396.12|394.12|396.13|394.13|395.72|393.72|22
1722535280000|2024-08-01 18:01:20|396.13|394.13|396.07|394.07|396.14|394.14|395.99|393.99|16
1722535290000|2024-08-01 18:01:30|396.08|394.08|396.01|394.01|396.09|394.09|396.01|394.01|13
1722535300000|2024-08-01 18:01:40|395.99|393.99|396.02|394.02|396.11|394.11|395.99|393.99|9
1722535310000|2024-08-01 18:01:50|395.99|393.99|395.98|393.98|396|394|395.97|393.97|14
1722535320000|2024-08-01 18:02:00|395.96|393.96|395.88|393.88|395.96|393.96|395.88|393.88|4
1722535330000|2024-08-01 18:02:10|395.9|393.9|395.42|393.42|395.9|393.9|395.42|393.42|17
1722535340000|2024-08-01 18:02:20|395.44|393.44|395.17|393.17|395.44|393.44|395.03|393.03|22
1722535350000|2024-08-01 18:02:30|395.22|393.22|395.38|393.38|395.45|393.45|395.22|393.22|12
1722535360000|2024-08-01 18:02:40|395.39|393.39|395.56|393.56|395.67|393.67|395.39|393.39|23
1722535370000|2024-08-01 18:02:50|395.59|393.59|395.53|393.53|395.6|393.6|395.52|393.52|18
1722535380000|2024-08-01 18:03:00|395.52|393.52|395.44|393.44|395.6|393.6|395.4|393.4|20
1722535390000|2024-08-01 18:03:10|395.43|393.43|395.39|393.39|395.43|393.43|395.31|393.31|19
1722535400000|2024-08-01 18:03:20|395.36|393.36|395.41|393.41|395.41|393.41|395.29|393.29|18
1722535410000|2024-08-01 18:03:30|395.43|393.43|395.36|393.36|395.46|393.46|395.32|393.32|21
1722535420000|2024-08-01 18:03:40|395.38|393.38|395.33|393.33|395.42|393.42|395.28|393.28|17
1722535430000|2024-08-01 18:03:50|395.34|393.34|395.38|393.38|395.45|393.45|395.33|393.33|16
1722535440000|2024-08-01 18:04:00|395.37|393.37|395.37|393.37|395.37|393.37|395.15|393.15|29
1722535450000|2024-08-01 18:04:10|395.39|393.39|395.43|393.43|395.51|393.51|395.39|393.39|20
1722535460000|2024-08-01 18:04:20|395.44|393.44|395.23|393.23|395.44|393.44|395.22|393.22|22
1722535470000|2024-08-01 18:04:30|395.22|393.22|395.43|393.43|395.45|393.45|395.14|393.14|18
1722535480000|2024-08-01 18:04:40|395.42|393.42|395.1|393.1|395.47|393.47|395.09|393.09|18
1722535490000|2024-08-01 18:04:50|395.09|393.09|395.07|393.07|395.09|393.09|395.03|393.03|5
1722535500000|2024-08-01 18:05:00|395.11|393.11|395.03|393.03|395.24|393.24|395.03|393.03|21
1722535510000|2024-08-01 18:05:10|395.02|393.02|394.98|392.98|395.03|393.03|394.98|392.98|8
1722535520000|2024-08-01 18:05:20|394.99|392.99|395.09|393.09|395.09|393.09|394.94|392.94|16
1722535530000|2024-08-01 18:05:30|395.1|393.1|395.04|393.04|395.1|393.1|395.04|393.04|13
1722535540000|2024-08-01 18:05:40|395.01|393.01|395.32|393.32|395.32|393.32|395.01|393.01|22
1722535550000|2024-08-01 18:05:50|395.28|393.28|395.19|393.19|395.39|393.39|395.18|393.18|22
1722535560000|2024-08-01 18:06:00|395.2|393.2|395.5|393.5|395.5|393.5|395.14|393.14|23
1722535570000|2024-08-01 18:06:10|395.48|393.48|395.46|393.46|395.53|393.53|395.46|393.46|9
1722535580000|2024-08-01 18:06:20|395.45|393.45|395.36|393.36|395.45|393.45|395.28|393.28|19
1722535590000|2024-08-01 18:06:30|395.39|393.39|395.42|393.42|395.43|393.43|395.37|393.37|16
1722535600000|2024-08-01 18:06:40|395.43|393.43|395.49|393.49|395.49|393.49|395.41|393.41|16
1722535610000|2024-08-01 18:06:50|395.52|393.52|395.61|393.61|395.61|393.61|395.52|393.52|12
1722535620000|2024-08-01 18:07:00|395.62|393.62|395.61|393.61|395.62|393.62|395.59|393.59|9
1722535630000|2024-08-01 18:07:10|395.62|393.62|395.6|393.6|395.62|393.62|395.56|393.56|11
1722535640000|2024-08-01 18:07:20|395.61|393.61|395.73|393.73|395.73|393.73|395.61|393.61|14
1722535650000|2024-08-01 18:07:30|395.74|393.74|395.61|393.61|395.74|393.74|395.61|393.61|6
1722535660000|2024-08-01 18:07:40|395.6|393.6|395.76|393.76|395.76|393.76|395.6|393.6|16
1722535670000|2024-08-01 18:07:50|395.77|393.77|395.85|393.85|395.85|393.85|395.77|393.77|17
1722535680000|2024-08-01 18:08:00|395.87|393.87|395.88|393.88|395.88|393.88|395.87|393.87|2
1722535690000|2024-08-01 18:08:10|395.8|393.8|395.78|393.78|395.8|393.8|395.78|393.78|3
1722535700000|2024-08-01 18:08:20|396.06|394.06|395.84|393.84|396.06|394.06|395.82|393.82|7
1722535710000|2024-08-01 18:08:30|395.82|393.82|395.06|393.06|395.82|393.82|395.06|393.06|23
1722535720000|2024-08-01 18:08:40|395.07|393.07|394.69|392.69|395.11|393.11|394.69|392.69|22
1722535730000|2024-08-01 18:08:50|394.68|392.68|394.71|392.71|394.79|392.79|394.68|392.68|15
1722535740000|2024-08-01 18:09:00|394.73|392.73|394.39|392.39|394.89|392.89|394.39|392.39|23
1722535750000|2024-08-01 18:09:10|394.38|392.38|393.7|391.7|394.38|392.38|393.7|391.7|14
1722535760000|2024-08-01 18:09:20|393.71|391.71|393.68|391.68|393.84|391.84|393.68|391.68|21
1722535770000|2024-08-01 18:09:30|393.67|391.67|393.32|391.32|393.67|391.67|393.2|391.2|20
1722535780000|2024-08-01 18:09:40|393.35|391.35|392.98|390.98|393.43|391.43|392.84|390.84|28
1722535790000|2024-08-01 18:09:50|392.96|390.96|392.7|390.7|392.96|390.96|392.65|390.65|13
1722535800000|2024-08-01 18:10:00|392.66|390.66|392.43|390.43|392.7|390.7|392.43|390.43|23
1722535810000|2024-08-01 18:10:10|392.23|390.23|391.96|389.96|392.23|390.23|391.82|389.82|20
1722535820000|2024-08-01 18:10:20|391.95|389.95|391.59|389.59|391.95|389.95|391.48|389.48|12
1722535830000|2024-08-01 18:10:30|391.62|389.62|391.51|389.51|391.72|389.72|391.51|389.51|30
1722535840000|2024-08-01 18:10:40|391.5|389.5|391.36|389.36|391.5|389.5|391.25|389.25|27
1722535850000|2024-08-01 18:10:50|391.39|389.39|391.4|389.4|391.4|389.4|390.93|388.93|17
1722535860000|2024-08-01 18:11:00|391.28|389.28|391.53|389.53|391.87|389.87|391.28|389.28|31
1722535870000|2024-08-01 18:11:10|391.59|389.59|392.28|390.28|392.28|390.28|391.59|389.59|27
1722535880000|2024-08-01 18:11:20|392.27|390.27|392.15|390.15|392.77|390.77|392.15|390.15|28
1722535890000|2024-08-01 18:11:30|392.14|390.14|391.88|389.88|392.3|390.3|391.74|389.74|30
1722535900000|2024-08-01 18:11:40|391.89|389.89|392.37|390.37|392.62|390.62|391.89|389.89|34
1722535910000|2024-08-01 18:11:50|392.38|390.38|392.28|390.28|392.59|390.59|392.18|390.18|32
1722535920000|2024-08-01 18:12:00|392.36|390.36|392.61|390.61|392.65|390.65|392.32|390.32|31
1722535930000|2024-08-01 18:12:10|392.6|390.6|392.44|390.44|392.64|390.64|392.36|390.36|32
1722535940000|2024-08-01 18:12:20|392.47|390.47|392.37|390.37|392.72|390.72|392.3|390.3|30
1722535950000|2024-08-01 18:12:30|392.28|390.28|392.32|390.32|392.48|390.48|392.06|390.06|32
1722535960000|2024-08-01 18:12:40|392.26|390.26|392.11|390.11|392.35|390.35|392.1|390.1|31
1722535970000|2024-08-01 18:12:50|392.08|390.08|392.53|390.53|392.61|390.61|392.08|390.08|24
1722535980000|2024-08-01 18:13:00|392.54|390.54|392.61|390.61|392.85|390.85|392.54|390.54|21
1722535990000|2024-08-01 18:13:10|392.62|390.62|392.99|390.99|393.08|391.08|392.61|390.61|29
1722536000000|2024-08-01 18:13:20|393.02|391.02|393.08|391.08|393.23|391.23|392.97|390.97|32
1722536010000|2024-08-01 18:13:30|393.07|391.07|392.82|390.82|393.16|391.16|392.82|390.82|27
1722536020000|2024-08-01 18:13:40|392.87|390.87|392.87|390.87|392.95|390.95|392.79|390.79|24
1722536030000|2024-08-01 18:13:50|392.91|390.91|393.39|391.39|393.39|391.39|392.87|390.87|28
1722536040000|2024-08-01 18:14:00|393.35|391.35|393.47|391.47|393.47|391.47|393.21|391.21|25
1722536050000|2024-08-01 18:14:10|393.6|391.6|393.62|391.62|393.62|391.62|393.44|391.44|18
1722536060000|2024-08-01 18:14:20|393.57|391.57|393.68|391.68|393.7|391.7|393.57|391.57|10
1722536070000|2024-08-01 18:14:30|393.69|391.69|393.98|391.98|393.99|391.99|393.69|391.69|16
1722536080000|2024-08-01 18:14:40|393.92|391.92|394.15|392.15|394.15|392.15|393.91|391.91|11
1722536090000|2024-08-01 18:14:50|394.11|392.11|394.28|392.28|394.28|392.28|394.11|392.11|18
1722536100000|2024-08-01 18:15:00|395.23|393.23|395.5|393.5|395.5|393.5|395.22|393.22|27
1722536110000|2024-08-01 18:15:10|395.49|393.49|395.65|393.65|395.69|393.69|395.45|393.45|16
1722536120000|2024-08-01 18:15:20|395.66|393.66|395.66|393.66|395.7|393.7|395.61|393.61|14
1722536130000|2024-08-01 18:15:30|395.69|393.69|395.62|393.62|395.71|393.71|395.62|393.62|17
1722536140000|2024-08-01 18:15:40|395.61|393.61|395.67|393.67|395.67|393.67|395.58|393.58|18
1722536150000|2024-08-01 18:15:50|395.68|393.68|395.93|393.93|395.95|393.95|395.68|393.68|11
1722536160000|2024-08-01 18:16:00|395.98|393.98|395.99|393.99|395.99|393.99|395.93|393.93|3
1722536170000|2024-08-01 18:16:10|395.93|393.93|395.91|393.91|395.99|393.99|395.79|393.79|23
1722536180000|2024-08-01 18:16:20|395.86|393.86|395.85|393.85|395.86|393.86|395.7|393.7|22
1722536190000|2024-08-01 18:16:30|395.87|393.87|395.92|393.92|395.92|393.92|395.87|393.87|6
1722536200000|2024-08-01 18:16:40|396.06|394.06|396.19|394.19|396.25|394.25|396.06|394.06|6
1722536210000|2024-08-01 18:16:50|396.64|394.64|396.6|394.6|396.66|394.66|396.52|394.52|16
1722536220000|2024-08-01 18:17:00|396.67|394.67|396.79|394.79|396.92|394.92|396.67|394.67|13
1722536230000|2024-08-01 18:17:10|396.84|394.84|396.35|394.35|396.9|394.9|396.35|394.35|23
1722536240000|2024-08-01 18:17:20|396.23|394.23|396.41|394.41|396.41|394.41|396.18|394.18|24
1722536250000|2024-08-01 18:17:30|396.43|394.43|396.86|394.86|396.86|394.86|396.43|394.43|15
1722536260000|2024-08-01 18:17:40|396.88|394.88|396.76|394.76|397.09|395.09|396.76|394.76|23
1722536270000|2024-08-01 18:17:50|396.74|394.74|396.76|394.76|396.89|394.89|396.7|394.7|15
1722536280000|2024-08-01 18:18:00|396.77|394.77|396.36|394.36|396.78|394.78|396.36|394.36|25
1722536290000|2024-08-01 18:18:10|396.32|394.32|395.97|393.97|396.32|394.32|395.86|393.86|26
1722536300000|2024-08-01 18:18:20|395.96|393.96|395.62|393.62|395.96|393.96|395.52|393.52|18
1722536310000|2024-08-01 18:18:30|395.61|393.61|395.27|393.27|395.61|393.61|395.17|393.17|28
1722536320000|2024-08-01 18:18:40|395.22|393.22|395|393|395.22|393.22|395|393|20
1722536330000|2024-08-01 18:18:50|394.98|392.98|394.96|392.96|395.02|393.02|394.63|392.63|24
1722536340000|2024-08-01 18:19:00|394.94|392.94|395.15|393.15|395.25|393.25|394.91|392.91|31
1722536350000|2024-08-01 18:19:10|395.13|393.13|394.54|392.54|395.13|393.13|394.54|392.54|28
1722536360000|2024-08-01 18:19:20|394.47|392.47|394.5|392.5|394.7|392.7|394.24|392.24|34
1722536370000|2024-08-01 18:19:30|394.51|392.51|394.76|392.76|394.76|392.76|394.33|392.33|31
1722536380000|2024-08-01 18:19:40|394.7|392.7|394.77|392.77|394.81|392.81|394.59|392.59|24
1722536390000|2024-08-01 18:19:50|394.8|392.8|395.14|393.14|395.14|393.14|394.8|392.8|25
1722536400000|2024-08-01 18:20:00|395.15|393.15|394.99|392.99|395.25|393.25|394.91|392.91|31
1722536410000|2024-08-01 18:20:10|395.01|393.01|394.75|392.75|395.04|393.04|394.75|392.75|20
1722536420000|2024-08-01 18:20:20|394.76|392.76|395.02|393.02|395.02|393.02|394.67|392.67|20
1722536430000|2024-08-01 18:20:30|395.01|393.01|395.45|393.45|395.45|393.45|394.99|392.99|23
1722536440000|2024-08-01 18:20:40|395.46|393.46|395|393|395.6|393.6|395|393|27
1722536450000|2024-08-01 18:20:50|395.01|393.01|394.92|392.92|395.01|393.01|394.76|392.76|28
1722536460000|2024-08-01 18:21:00|394.96|392.96|394.95|392.95|395.14|393.14|394.92|392.92|20
1722536470000|2024-08-01 18:21:10|395.06|393.06|395.21|393.21|395.22|393.22|394.91|392.91|26
1722536480000|2024-08-01 18:21:20|395.22|393.22|395.3|393.3|395.34|393.34|395.21|393.21|24
1722536490000|2024-08-01 18:21:30|395.31|393.31|395.19|393.19|395.35|393.35|395.02|393.02|28
1722536500000|2024-08-01 18:21:40|395.2|393.2|394.91|392.91|395.23|393.23|394.84|392.84|18
1722536510000|2024-08-01 18:21:50|394.9|392.9|394.71|392.71|394.9|392.9|394.66|392.66|31
1722536520000|2024-08-01 18:22:00|394.72|392.72|395.32|393.32|395.32|393.32|394.72|392.72|25
1722536530000|2024-08-01 18:22:10|395.34|393.34|394.96|392.96|395.34|393.34|394.96|392.96|24
1722536540000|2024-08-01 18:22:20|395.05|393.05|395.34|393.34|395.36|393.36|395.05|393.05|29
1722536550000|2024-08-01 18:22:30|395.38|393.38|395.17|393.17|395.4|393.4|395.17|393.17|16
1722536560000|2024-08-01 18:22:40|395.12|393.12|395.02|393.02|395.12|393.12|394.89|392.89|26
1722536570000|2024-08-01 18:22:50|395.03|393.03|395.03|393.03|395.05|393.05|394.91|392.91|14
1722536580000|2024-08-01 18:23:00|395.04|393.04|394.99|392.99|395.1|393.1|394.99|392.99|15
1722536590000|2024-08-01 18:23:10|394.98|392.98|394.95|392.95|394.99|392.99|394.73|392.73|25
1722536600000|2024-08-01 18:23:20|394.96|392.96|395.54|393.54|395.54|393.54|394.96|392.96|16
1722536610000|2024-08-01 18:23:30|395.55|393.55|395.65|393.65|395.65|393.65|395.37|393.37|21
1722536620000|2024-08-01 18:23:40|395.63|393.63|395.72|393.72|395.74|393.74|395.48|393.48|24
1722536630000|2024-08-01 18:23:50|395.73|393.73|395.56|393.56|395.91|393.91|395.56|393.56|23
1722536640000|2024-08-01 18:24:00|395.49|393.49|395.48|393.48|395.68|393.68|395.47|393.47|23
1722536650000|2024-08-01 18:24:10|395.46|393.46|395.17|393.17|395.48|393.48|395.17|393.17|27
1722536660000|2024-08-01 18:24:20|395.18|393.18|395.02|393.02|395.2|393.2|394.91|392.91|29
1722536670000|2024-08-01 18:24:30|395.01|393.01|394.74|392.74|395.05|393.05|394.74|392.74|22
1722536680000|2024-08-01 18:24:40|394.73|392.73|394.84|392.84|394.84|392.84|394.56|392.56|19
1722536690000|2024-08-01 18:24:50|394.8|392.8|394.8|392.8|394.8|392.8|394.6|392.6|20
1722536700000|2024-08-01 18:25:00|394.81|392.81|394.81|392.81|394.88|392.88|394.72|392.72|12
1722536710000|2024-08-01 18:25:10|394.86|392.86|394.6|392.6|394.86|392.86|394.59|392.59|9
1722536720000|2024-08-01 18:25:20|394.54|392.54|394.19|392.19|394.6|392.6|394.19|392.19|29
1722536730000|2024-08-01 18:25:30|394.3|392.3|394.35|392.35|394.41|392.41|394.3|392.3|14
1722536740000|2024-08-01 18:25:40|394.36|392.36|394.26|392.26|394.42|392.42|394.26|392.26|19
1722536750000|2024-08-01 18:25:50|394.24|392.24|394.19|392.19|394.28|392.28|394.19|392.19|14
1722536760000|2024-08-01 18:26:00|394.18|392.18|394.01|392.01|394.18|392.18|394.01|392.01|6
1722536770000|2024-08-01 18:26:10|394.08|392.08|394.08|392.08|394.1|392.1|393.98|391.98|19
1722536780000|2024-08-01 18:26:20|394.1|392.1|394.02|392.02|394.12|392.12|394.01|392.01|12
1722536790000|2024-08-01 18:26:30|394.03|392.03|394.11|392.11|394.14|392.14|394.03|392.03|20
1722536800000|2024-08-01 18:26:40|394.12|392.12|394.13|392.13|394.33|392.33|394.04|392.04|18
1722536810000|2024-08-01 18:26:50|394.16|392.16|394.26|392.26|394.27|392.27|394.12|392.12|16
1722536820000|2024-08-01 18:27:00|394.3|392.3|394.3|392.3|394.42|392.42|394.3|392.3|17
1722536830000|2024-08-01 18:27:10|394.33|392.33|394.24|392.24|394.49|392.49|394.18|392.18|31
1722536840000|2024-08-01 18:27:20|394.26|392.26|394.58|392.58|394.58|392.58|394.26|392.26|21
1722536850000|2024-08-01 18:27:30|394.59|392.59|394.55|392.55|394.7|392.7|394.53|392.53|26
1722536860000|2024-08-01 18:27:40|394.54|392.54|394.28|392.28|394.59|392.59|394.27|392.27|22
1722536870000|2024-08-01 18:27:50|394.29|392.29|394.29|392.29|394.37|392.37|394.24|392.24|25
1722536880000|2024-08-01 18:28:00|394.26|392.26|394.55|392.55|394.55|392.55|394.26|392.26|22
1722536890000|2024-08-01 18:28:10|394.52|392.52|394.72|392.72|394.72|392.72|394.47|392.47|18
1722536900000|2024-08-01 18:28:20|394.73|392.73|394.56|392.56|394.73|392.73|394.56|392.56|20
1722536910000|2024-08-01 18:28:30|394.55|392.55|394.68|392.68|394.68|392.68|394.54|392.54|17
1722536920000|2024-08-01 18:28:40|394.73|392.73|394.88|392.88|394.88|392.88|394.67|392.67|20
1722536930000|2024-08-01 18:28:50|394.89|392.89|394.78|392.78|394.93|392.93|394.78|392.78|12
1722536940000|2024-08-01 18:29:00|394.76|392.76|395.03|393.03|395.03|393.03|394.76|392.76|14
1722536950000|2024-08-01 18:29:10|395.04|393.04|394.95|392.95|395.04|393.04|394.94|392.94|22
1722536960000|2024-08-01 18:29:20|394.96|392.96|395.21|393.21|395.21|393.21|394.96|392.96|17
1722536970000|2024-08-01 18:29:30|395.19|393.19|395.17|393.17|395.19|393.19|395.12|393.12|13
1722536980000|2024-08-01 18:29:40|395.24|393.24|395.04|393.04|395.25|393.25|395.03|393.03|17
1722536990000|2024-08-01 18:29:50|395.01|393.01|394.76|392.76|395.01|393.01|394.76|392.76|21
1722537000000|2024-08-01 18:30:00|394.74|392.74|394.6|392.6|394.76|392.76|394.6|392.6|23
1722537010000|2024-08-01 18:30:10|394.57|392.57|394.56|392.56|394.64|392.64|394.5|392.5|19
1722537020000|2024-08-01 18:30:20|394.57|392.57|394.3|392.3|394.59|392.59|394.3|392.3|15
1722537030000|2024-08-01 18:30:30|394.29|392.29|394.15|392.15|394.3|392.3|394.11|392.11|25
1722537040000|2024-08-01 18:30:40|394.11|392.11|394.12|392.12|394.16|392.16|394.01|392.01|13
1722537050000|2024-08-01 18:30:50|394.13|392.13|394.01|392.01|394.13|392.13|394.01|392.01|12
1722537060000|2024-08-01 18:31:00|394.05|392.05|394.07|392.07|394.11|392.11|394.05|392.05|13
1722537070000|2024-08-01 18:31:10|394.09|392.09|393.59|391.59|394.1|392.1|393.56|391.56|21
1722537080000|2024-08-01 18:31:20|393.65|391.65|393.69|391.69|393.73|391.73|393.61|391.61|22
1722537090000|2024-08-01 18:31:30|393.66|391.66|393.72|391.72|393.78|391.78|393.6|391.6|17
1722537100000|2024-08-01 18:31:40|393.73|391.73|393.93|391.93|393.93|391.93|393.73|391.73|13
1722537110000|2024-08-01 18:31:50|393.89|391.89|393.87|391.87|393.92|391.92|393.82|391.82|15
1722537120000|2024-08-01 18:32:00|393.8|391.8|393.96|391.96|393.96|391.96|393.8|391.8|15
1722537130000|2024-08-01 18:32:10|393.91|391.91|393.57|391.57|393.92|391.92|393.56|391.56|15
1722537140000|2024-08-01 18:32:20|393.58|391.58|393.36|391.36|393.59|391.59|393.31|391.31|28
1722537150000|2024-08-01 18:32:30|393.37|391.37|393.3|391.3|393.37|391.37|393.11|391.11|26
1722537160000|2024-08-01 18:32:40|393.29|391.29|393.64|391.64|393.67|391.67|393.28|391.28|27
1722537170000|2024-08-01 18:32:50|393.63|391.63|393.43|391.43|393.65|391.65|393.43|391.43|28
1722537180000|2024-08-01 18:33:00|393.37|391.37|393.42|391.42|393.43|391.43|393.14|391.14|27
1722537190000|2024-08-01 18:33:10|393.38|391.38|393.44|391.44|393.46|391.46|393.32|391.32|27
1722537200000|2024-08-01 18:33:20|393.17|391.17|393.13|391.13|393.17|391.17|392.94|390.94|16
1722537210000|2024-08-01 18:33:30|393.14|391.14|393.46|391.46|393.53|391.53|393.14|391.14|21
1722537220000|2024-08-01 18:33:40|393.45|391.45|393.64|391.64|393.72|391.72|393.41|391.41|24
1722537230000|2024-08-01 18:33:50|393.65|391.65|393.71|391.71|393.75|391.75|393.65|391.65|15
1722537240000|2024-08-01 18:34:00|393.72|391.72|393.65|391.65|393.8|391.8|393.65|391.65|19
1722537250000|2024-08-01 18:34:10|393.66|391.66|393.61|391.61|393.68|391.68|393.57|391.57|17
1722537260000|2024-08-01 18:34:20|393.59|391.59|393.44|391.44|393.75|391.75|393.44|391.44|19
1722537270000|2024-08-01 18:34:30|393.48|391.48|393.36|391.36|393.48|391.48|393.09|391.09|22
1722537280000|2024-08-01 18:34:40|393.33|391.33|393.36|391.36|393.42|391.42|393.22|391.22|24
1722537290000|2024-08-01 18:34:50|393.52|391.52|393.64|391.64|393.64|391.64|393.52|391.52|13
1722537300000|2024-08-01 18:35:00|393.44|391.44|393.72|391.72|393.78|391.78|393.35|391.35|23
1722537310000|2024-08-01 18:35:10|393.68|391.68|393.92|391.92|393.98|391.98|393.67|391.67|20
1722537320000|2024-08-01 18:35:20|393.84|391.84|393.98|391.98|394.02|392.02|393.84|391.84|23
1722537330000|2024-08-01 18:35:30|393.86|391.86|393.52|391.52|393.86|391.86|393.46|391.46|25
1722537340000|2024-08-01 18:35:40|393.53|391.53|393.47|391.47|393.62|391.62|393.46|391.46|21
1722537350000|2024-08-01 18:35:50|393.54|391.54|393.69|391.69|393.69|391.69|393.52|391.52|24
1722537360000|2024-08-01 18:36:00|393.7|391.7|393.63|391.63|393.78|391.78|393.54|391.54|18
1722537370000|2024-08-01 18:36:10|393.61|391.61|393.43|391.43|393.61|391.61|393.43|391.43|23
1722537380000|2024-08-01 18:36:20|393.42|391.42|393.45|391.45|393.59|391.59|393.37|391.37|16
1722537390000|2024-08-01 18:36:30|393.31|391.31|393.3|391.3|393.35|391.35|393.23|391.23|28
1722537400000|2024-08-01 18:36:40|393.36|391.36|393.49|391.49|393.49|391.49|393.36|391.36|18
1722537410000|2024-08-01 18:36:50|393.5|391.5|393.67|391.67|393.67|391.67|393.48|391.48|21
1722537420000|2024-08-01 18:37:00|393.68|391.68|393.81|391.81|393.86|391.86|393.67|391.67|20
1722537430000|2024-08-01 18:37:10|393.79|391.79|393.55|391.55|393.93|391.93|393.54|391.54|22
1722537440000|2024-08-01 18:37:20|393.44|391.44|393.79|391.79|393.81|391.81|393.43|391.43|21
1722537450000|2024-08-01 18:37:30|393.77|391.77|393.85|391.85|393.87|391.87|393.7|391.7|30
1722537460000|2024-08-01 18:37:40|393.86|391.86|393.75|391.75|393.9|391.9|393.68|391.68|18
1722537470000|2024-08-01 18:37:50|393.61|391.61|393.45|391.45|393.61|391.61|393.44|391.44|19
1722537480000|2024-08-01 18:38:00|393.46|391.46|393.37|391.37|393.57|391.57|393.35|391.35|21
1722537490000|2024-08-01 18:38:10|393.44|391.44|393.12|391.12|393.44|391.44|393.09|391.09|21
1722537500000|2024-08-01 18:38:20|393.11|391.11|392.91|390.91|393.11|391.11|392.81|390.81|23
1722537510000|2024-08-01 18:38:30|392.97|390.97|392.71|390.71|393.08|391.08|392.71|390.71|28
1722537520000|2024-08-01 18:38:40|392.7|390.7|392.45|390.45|392.74|390.74|392.43|390.43|24
1722537530000|2024-08-01 18:38:50|392.36|390.36|392.22|390.22|392.36|390.36|392.15|390.15|26
1722537540000|2024-08-01 18:39:00|392.26|390.26|392.32|390.32|392.34|390.34|392.16|390.16|25
1722537550000|2024-08-01 18:39:10|392.3|390.3|392.23|390.23|392.31|390.31|392.16|390.16|20
1722537560000|2024-08-01 18:39:20|392.21|390.21|391.95|389.95|392.21|390.21|391.93|389.93|24
1722537570000|2024-08-01 18:39:30|391.94|389.94|392.17|390.17|392.19|390.19|391.87|389.87|28
1722537580000|2024-08-01 18:39:40|392.16|390.16|391.89|389.89|392.16|390.16|391.86|389.86|23
1722537590000|2024-08-01 18:39:50|391.91|389.91|392.24|390.24|392.24|390.24|391.91|389.91|20
1722537600000|2024-08-01 18:40:00|392.28|390.28|392.4|390.4|392.4|390.4|392.27|390.27|17
1722537610000|2024-08-01 18:40:10|392.41|390.41|392.77|390.77|392.78|390.78|392.41|390.41|20
1722537620000|2024-08-01 18:40:20|392.65|390.65|392.45|390.45|392.69|390.69|392.36|390.36|21
1722537630000|2024-08-01 18:40:30|392.48|390.48|392.71|390.71|392.73|390.73|392.43|390.43|34
1722537640000|2024-08-01 18:40:40|392.74|390.74|393.05|391.05|393.05|391.05|392.74|390.74|19
1722537650000|2024-08-01 18:40:50|393.03|391.03|392.77|390.77|393.08|391.08|392.74|390.74|23
1722537660000|2024-08-01 18:41:00|392.79|390.79|392.3|390.3|392.83|390.83|392.28|390.28|27
1722537670000|2024-08-01 18:41:10|392.26|390.26|392.18|390.18|392.26|390.26|391.95|389.95|29
1722537680000|2024-08-01 18:41:20|392.15|390.15|392.37|390.37|392.4|390.4|392.12|390.12|32
1722537690000|2024-08-01 18:41:30|392.38|390.38|392.33|390.33|392.38|390.38|392.15|390.15|25
1722537700000|2024-08-01 18:41:40|392.4|390.4|392.06|390.06|392.43|390.43|392.06|390.06|26
1722537710000|2024-08-01 18:41:50|392.09|390.09|392.23|390.23|392.23|390.23|392.07|390.07|18
1722537720000|2024-08-01 18:42:00|392.26|390.26|392.14|390.14|392.41|390.41|392.09|390.09|22
1722537730000|2024-08-01 18:42:10|392.11|390.11|392.22|390.22|392.26|390.26|392.11|390.11|26
1722537740000|2024-08-01 18:42:20|392.21|390.21|392.01|390.01|392.21|390.21|392.01|390.01|19
1722537750000|2024-08-01 18:42:30|391.94|389.94|391.92|389.92|391.94|389.94|391.84|389.84|22
1722537760000|2024-08-01 18:42:40|391.93|389.93|391.59|389.59|391.93|389.93|391.59|389.59|15
1722537770000|2024-08-01 18:42:50|391.58|389.58|391.28|389.28|391.6|389.6|391.28|389.28|7
1722537780000|2024-08-01 18:43:00|391.34|389.34|391.28|389.28|391.41|389.41|391.28|389.28|14
1722537790000|2024-08-01 18:43:10|391.27|389.27|391.07|389.07|391.28|389.28|391.01|389.01|21
1722537800000|2024-08-01 18:43:20|391.1|389.1|391.28|389.28|391.28|389.28|391.1|389.1|21
1722537810000|2024-08-01 18:43:30|391.3|389.3|391.61|389.61|391.65|389.65|391.3|389.3|16
1722537820000|2024-08-01 18:43:40|391.64|389.64|391.41|389.41|391.64|389.64|391.41|389.41|30
1722537830000|2024-08-01 18:43:50|391.39|389.39|391.31|389.31|391.45|389.45|391.27|389.27|25
1722537840000|2024-08-01 18:44:00|391.34|389.34|391.25|389.25|391.46|389.46|391.24|389.24|23
1722537850000|2024-08-01 18:44:10|391.26|389.26|391.4|389.4|391.4|389.4|391.21|389.21|27
1722537860000|2024-08-01 18:44:20|391.44|389.44|391.3|389.3|391.5|389.5|391.3|389.3|25
1722537870000|2024-08-01 18:44:30|391.27|389.27|390.65|388.65|391.27|389.27|390.65|388.65|23
1722537880000|2024-08-01 18:44:40|390.69|388.69|390.76|388.76|390.77|388.77|390.57|388.57|22
1722537890000|2024-08-01 18:44:50|390.79|388.79|390.89|388.89|390.89|388.89|390.76|388.76|15
1722537900000|2024-08-01 18:45:00|390.87|388.87|391.2|389.2|391.25|389.25|390.85|388.85|30
1722537910000|2024-08-01 18:45:10|391.16|389.16|391.34|389.34|391.34|389.34|391.01|389.01|30
1722537920000|2024-08-01 18:45:20|391.3|389.3|391.22|389.22|391.3|389.3|391.05|389.05|16
1722537930000|2024-08-01 18:45:30|391.23|389.23|391.38|389.38|391.39|389.39|391.23|389.23|15
1722537940000|2024-08-01 18:45:40|391.36|389.36|391.18|389.18|391.62|389.62|391.18|389.18|28
1722537950000|2024-08-01 18:45:50|391.14|389.14|390.95|388.95|391.16|389.16|390.92|388.92|19
1722537960000|2024-08-01 18:46:00|390.96|388.96|391.03|389.03|391.11|389.11|390.94|388.94|20
1722537970000|2024-08-01 18:46:10|391.04|389.04|390.9|388.9|391.04|389.04|390.82|388.82|21
1722537980000|2024-08-01 18:46:20|390.95|388.95|391.08|389.08|391.13|389.13|390.91|388.91|31
1722537990000|2024-08-01 18:46:30|391.06|389.06|390.83|388.83|391.06|389.06|390.79|388.79|26
1722538000000|2024-08-01 18:46:40|390.85|388.85|391.07|389.07|391.08|389.08|390.74|388.74|28
1722538010000|2024-08-01 18:46:50|390.99|388.99|391.11|389.11|391.11|389.11|390.99|388.99|17
1722538020000|2024-08-01 18:47:00|391.1|389.1|390.83|388.83|391.15|389.15|390.77|388.77|31
1722538030000|2024-08-01 18:47:10|390.77|388.77|390.5|388.5|390.77|388.77|390.5|388.5|26
1722538040000|2024-08-01 18:47:20|390.53|388.53|390.78|388.78|390.82|388.82|390.49|388.49|26
1722538050000|2024-08-01 18:47:30|390.82|388.82|391.09|389.09|391.1|389.1|390.79|388.79|20
1722538060000|2024-08-01 18:47:40|391.1|389.1|391.04|389.04|391.1|389.1|390.89|388.89|28
1722538070000|2024-08-01 18:47:50|391.06|389.06|390.65|388.65|391.08|389.08|390.65|388.65|21
1722538080000|2024-08-01 18:48:00|390.55|388.55|390.78|388.78|390.81|388.81|390.51|388.51|35
1722538090000|2024-08-01 18:48:10|390.76|388.76|390.97|388.97|391.08|389.08|390.76|388.76|27
1722538100000|2024-08-01 18:48:20|391.02|389.02|390.94|388.94|391.08|389.08|390.94|388.94|23
1722538110000|2024-08-01 18:48:30|390.92|388.92|391.03|389.03|391.05|389.05|390.85|388.85|31
1722538120000|2024-08-01 18:48:40|390.98|388.98|390.83|388.83|391.07|389.07|390.79|388.79|22
1722538130000|2024-08-01 18:48:50|390.84|388.84|390.76|388.76|390.87|388.87|390.75|388.75|21
1722538140000|2024-08-01 18:49:00|390.77|388.77|390.54|388.54|390.89|388.89|390.54|388.54|27
1722538150000|2024-08-01 18:49:10|390.52|388.52|390.88|388.88|390.89|388.89|390.5|388.5|29
1722538160000|2024-08-01 18:49:20|390.89|388.89|390.94|388.94|391.05|389.05|390.89|388.89|32
1722538170000|2024-08-01 18:49:30|390.93|388.93|391.05|389.05|391.09|389.09|390.91|388.91|28
1722538180000|2024-08-01 18:49:40|391.04|389.04|390.69|388.69|391.07|389.07|390.69|388.69|24
1722538190000|2024-08-01 18:49:50|390.6|388.6|390.71|388.71|390.8|388.8|390.6|388.6|19
1722538200000|2024-08-01 18:50:00|390.67|388.67|390.87|388.87|390.93|388.93|390.67|388.67|22
1722538210000|2024-08-01 18:50:10|390.91|388.91|390.93|388.93|390.94|388.94|390.88|388.88|19
1722538220000|2024-08-01 18:50:20|390.88|388.88|391.59|389.59|391.59|389.59|390.86|388.86|16
1722538230000|2024-08-01 18:50:30|391.61|389.61|391.51|389.51|391.73|389.73|391.49|389.49|25
1722538240000|2024-08-01 18:50:40|391.43|389.43|391.37|389.37|391.43|389.43|391.31|389.31|17
1722538250000|2024-08-01 18:50:50|391.39|389.39|391.39|389.39|391.52|389.52|391.34|389.34|25
1722538260000|2024-08-01 18:51:00|391.42|389.42|391.21|389.21|391.45|389.45|391.04|389.04|31
1722538270000|2024-08-01 18:51:10|391.2|389.2|391.6|389.6|391.6|389.6|391.16|389.16|19
1722538280000|2024-08-01 18:51:20|391.61|389.61|391.6|389.6|391.74|389.74|391.53|389.53|23
1722538290000|2024-08-01 18:51:30|391.53|389.53|391.79|389.79|391.79|389.79|391.49|389.49|28
1722538300000|2024-08-01 18:51:40|391.72|389.72|391.47|389.47|391.73|389.73|391.31|389.31|31
1722538310000|2024-08-01 18:51:50|391.5|389.5|391.48|389.48|391.53|389.53|391.48|389.48|22
1722538320000|2024-08-01 18:52:00|391.49|389.49|390.94|388.94|391.51|389.51|390.94|388.94|34
1722538330000|2024-08-01 18:52:10|390.95|388.95|390.9|388.9|391|389|390.71|388.71|31
1722538340000|2024-08-01 18:52:20|390.88|388.88|390.95|388.95|390.95|388.95|390.75|388.75|27
1722538350000|2024-08-01 18:52:30|390.9|388.9|390.91|388.91|390.98|388.98|390.76|388.76|20
1722538360000|2024-08-01 18:52:40|390.9|388.9|390.8|388.8|390.95|388.95|390.78|388.78|24
1722538370000|2024-08-01 18:52:50|390.85|388.85|391.03|389.03|391.04|389.04|390.85|388.85|23
1722538380000|2024-08-01 18:53:00|391.04|389.04|391.07|389.07|391.14|389.14|390.92|388.92|26
1722538390000|2024-08-01 18:53:10|391.13|389.13|391.17|389.17|391.17|389.17|390.87|388.87|29
1722538400000|2024-08-01 18:53:20|391.22|389.22|391.33|389.33|391.39|389.39|391.19|389.19|23
1722538410000|2024-08-01 18:53:30|391.34|389.34|391.41|389.41|391.44|389.44|391.34|389.34|23
1722538420000|2024-08-01 18:53:40|391.43|389.43|391.39|389.39|391.43|389.43|391.31|389.31|18
1722538430000|2024-08-01 18:53:50|391.38|389.38|391.54|389.54|391.54|389.54|391.33|389.33|18
1722538440000|2024-08-01 18:54:00|391.53|389.53|391.78|389.78|391.78|389.78|391.53|389.53|23
1722538450000|2024-08-01 18:54:10|391.75|389.75|391.89|389.89|391.89|389.89|391.74|389.74|13
1722538460000|2024-08-01 18:54:20|391.9|389.9|391.96|389.96|392.02|390.02|391.9|389.9|7
1722538470000|2024-08-01 18:54:30|392.39|390.39|392.14|390.14|392.39|390.39|392.04|390.04|16
1722538480000|2024-08-01 18:54:40|392.1|390.1|392.07|390.07|392.12|390.12|391.96|389.96|20
1722538490000|2024-08-01 18:54:50|392.1|390.1|392.13|390.13|392.26|390.26|392.1|390.1|16
1722538500000|2024-08-01 18:55:00|392.12|390.12|392.37|390.37|392.37|390.37|392.05|390.05|28
1722538510000|2024-08-01 18:55:10|392.34|390.34|392.46|390.46|392.51|390.51|392.29|390.29|16
1722538520000|2024-08-01 18:55:20|392.45|390.45|392.44|390.44|392.52|390.52|392.24|390.24|22
1722538530000|2024-08-01 18:55:30|392.45|390.45|392.47|390.47|392.57|390.57|392.36|390.36|21
1722538540000|2024-08-01 18:55:40|392.48|390.48|392.59|390.59|392.62|390.62|392.48|390.48|16
1722538550000|2024-08-01 18:55:50|392.62|390.62|392.35|390.35|392.7|390.7|392.35|390.35|25
1722538560000|2024-08-01 18:56:00|392.34|390.34|392.37|390.37|392.49|390.49|392.33|390.33|26
1722538570000|2024-08-01 18:56:10|392.39|390.39|392.57|390.57|392.58|390.58|392.39|390.39|23
1722538580000|2024-08-01 18:56:20|392.58|390.58|392.79|390.79|392.81|390.81|392.57|390.57|20
1722538590000|2024-08-01 18:56:30|392.8|390.8|392.8|390.8|392.83|390.83|392.78|390.78|17
1722538600000|2024-08-01 18:56:40|392.81|390.81|392.81|390.81|392.83|390.83|392.78|390.78|17
1722538610000|2024-08-01 18:56:50|392.77|390.77|392.97|390.97|392.98|390.98|392.75|390.75|20
1722538620000|2024-08-01 18:57:00|392.95|390.95|393.01|391.01|393.01|391.01|392.88|390.88|18
1722538630000|2024-08-01 18:57:10|393|391|392.92|390.92|393.1|391.1|392.88|390.88|21
1722538640000|2024-08-01 18:57:20|392.91|390.91|392.98|390.98|392.98|390.98|392.87|390.87|24
1722538650000|2024-08-01 18:57:30|393.01|391.01|393.06|391.06|393.07|391.07|393|391|25
1722538660000|2024-08-01 18:57:40|393.04|391.04|393.16|391.16|393.17|391.17|393.03|391.03|17
1722538670000|2024-08-01 18:57:50|393.17|391.17|393.24|391.24|393.26|391.26|393.12|391.12|22
1722538680000|2024-08-01 18:58:00|393.19|391.19|393.19|391.19|393.26|391.26|393.18|391.18|17
1722538690000|2024-08-01 18:58:10|393.2|391.2|393.32|391.32|393.32|391.32|393.2|391.2|13
1722538700000|2024-08-01 18:58:20|393.3|391.3|393.25|391.25|393.36|391.36|393.06|391.06|20
1722538710000|2024-08-01 18:58:30|393.26|391.26|393.28|391.28|393.3|391.3|393.26|391.26|18
1722538720000|2024-08-01 18:58:40|393.27|391.27|393.3|391.3|393.3|391.3|393.27|391.27|3
1722538730000|2024-08-01 18:58:50|393.34|391.34|393.55|391.55|393.55|391.55|393.34|391.34|13
1722538740000|2024-08-01 18:59:00|393.56|391.56|393.61|391.61|393.76|391.76|393.55|391.55|15
1722538750000|2024-08-01 18:59:10|393.65|391.65|393.52|391.52|393.66|391.66|393.48|391.48|15
1722538760000|2024-08-01 18:59:20|393.51|391.51|393.42|391.42|393.51|391.51|393.38|391.38|12
1722538770000|2024-08-01 18:59:30|393.46|391.46|393.72|391.72|393.74|391.74|393.44|391.44|21
1722538780000|2024-08-01 18:59:40|393.73|391.73|393.93|391.93|393.93|391.93|393.73|391.73|15
1722538790000|2024-08-01 18:59:50|393.94|391.94|394.01|392.01|394.01|392.01|393.9|391.9|19
1722538800000|2024-08-01 19:00:00|394.02|392.02|393.99|391.99|394.03|392.03|393.9|391.9|31
1722538810000|2024-08-01 19:00:10|394.01|392.01|393.96|391.96|394.05|392.05|393.89|391.89|24
1722538820000|2024-08-01 19:00:20|393.97|391.97|393.88|391.88|393.99|391.99|393.75|391.75|23
1722538830000|2024-08-01 19:00:30|393.87|391.87|394.01|392.01|394.01|392.01|393.75|391.75|26
1722538840000|2024-08-01 19:00:40|394.05|392.05|394.27|392.27|394.28|392.28|394.05|392.05|11
1722538850000|2024-08-01 19:00:50|394.28|392.28|394.29|392.29|394.35|392.35|394.27|392.27|14
1722538860000|2024-08-01 19:01:00|394.28|392.28|394.52|392.52|394.58|392.58|394.16|392.16|23
1722538870000|2024-08-01 19:01:10|394.57|392.57|393.71|391.71|394.58|392.58|393.71|391.71|25
1722538880000|2024-08-01 19:01:20|393.69|391.69|393.48|391.48|393.7|391.7|393.42|391.42|27
1722538890000|2024-08-01 19:01:30|393.44|391.44|393.78|391.78|393.78|391.78|393.4|391.4|31
1722538900000|2024-08-01 19:01:40|393.79|391.79|393.71|391.71|393.82|391.82|393.69|391.69|27
1722538910000|2024-08-01 19:01:50|393.73|391.73|393.73|391.73|393.8|391.8|393.7|391.7|25
1722538920000|2024-08-01 19:02:00|393.72|391.72|393.61|391.61|393.78|391.78|393.45|391.45|29
1722538930000|2024-08-01 19:02:10|393.62|391.62|393.75|391.75|393.77|391.77|393.62|391.62|26
1722538940000|2024-08-01 19:02:20|393.74|391.74|393.85|391.85|393.9|391.9|393.73|391.73|28
1722538950000|2024-08-01 19:02:30|393.86|391.86|394.13|392.13|394.16|392.16|393.86|391.86|28
1722538960000|2024-08-01 19:02:40|394.12|392.12|394.09|392.09|394.14|392.14|393.96|391.96|23
1722538970000|2024-08-01 19:02:50|394.1|392.1|394.08|392.08|394.17|392.17|393.96|391.96|23
1722538980000|2024-08-01 19:03:00|394.07|392.07|393.97|391.97|394.17|392.17|393.75|391.75|28
1722538990000|2024-08-01 19:03:10|393.98|391.98|393.99|391.99|394.43|392.43|393.98|391.98|32
1722539000000|2024-08-01 19:03:20|394.03|392.03|394.29|392.29|394.29|392.29|393.99|391.99|34
1722539010000|2024-08-01 19:03:30|394.3|392.3|394.33|392.33|394.36|392.36|394.22|392.22|27
1722539020000|2024-08-01 19:03:40|394.29|392.29|394.4|392.4|394.4|392.4|394.29|392.29|23
1722539030000|2024-08-01 19:03:50|394.41|392.41|394.24|392.24|394.41|392.41|394.05|392.05|29
1722539040000|2024-08-01 19:04:00|394.2|392.2|394.17|392.17|394.25|392.25|394.17|392.17|22
1722539050000|2024-08-01 19:04:10|394.2|392.2|394.49|392.49|394.49|392.49|394.2|392.2|26
1722539060000|2024-08-01 19:04:20|394.51|392.51|394.68|392.68|394.73|392.73|394.47|392.47|26
1722539070000|2024-08-01 19:04:30|394.67|392.67|394.76|392.76|394.8|392.8|394.67|392.67|21
1722539080000|2024-08-01 19:04:40|394.72|392.72|394.76|392.76|394.77|392.77|394.6|392.6|24
1722539090000|2024-08-01 19:04:50|394.8|392.8|394.94|392.94|394.95|392.95|394.8|392.8|18
1722539100000|2024-08-01 19:05:00|394.87|392.87|395.04|393.04|395.18|393.18|394.86|392.86|30
1722539110000|2024-08-01 19:05:10|395.08|393.08|395.17|393.17|395.23|393.23|395.03|393.03|29
1722539120000|2024-08-01 19:05:20|395.21|393.21|395.27|393.27|395.27|393.27|395.12|393.12|28
1722539130000|2024-08-01 19:05:30|395.25|393.25|395.24|393.24|395.28|393.28|395.24|393.24|20
1722539140000|2024-08-01 19:05:40|395.21|393.21|395.43|393.43|395.45|393.45|395.13|393.13|27
1722539150000|2024-08-01 19:05:50|395.45|393.45|395.25|393.25|395.46|393.46|395.22|393.22|19
1722539160000|2024-08-01 19:06:00|395.23|393.23|394.6|392.6|395.23|393.23|394.59|392.59|22
1722539170000|2024-08-01 19:06:10|394.64|392.64|394.35|392.35|394.68|392.68|394.35|392.35|24
1722539180000|2024-08-01 19:06:20|394.34|392.34|394.53|392.53|394.53|392.53|394.32|392.32|27
1722539190000|2024-08-01 19:06:30|394.54|392.54|394.58|392.58|394.62|392.62|394.48|392.48|20
1722539200000|2024-08-01 19:06:40|394.59|392.59|394.66|392.66|394.66|392.66|394.5|392.5|25
1722539210000|2024-08-01 19:06:50|394.61|392.61|394.8|392.8|394.86|392.86|394.61|392.61|19
1722539220000|2024-08-01 19:07:00|394.85|392.85|395.11|393.11|395.11|393.11|394.82|392.82|23
1722539230000|2024-08-01 19:07:10|395.14|393.14|395.08|393.08|395.16|393.16|395.07|393.07|18
1722539240000|2024-08-01 19:07:20|395.09|393.09|395.15|393.15|395.15|393.15|395.02|393.02|22
1722539250000|2024-08-01 19:07:30|395.1|393.1|395.07|393.07|395.16|393.16|395.03|393.03|19
1722539260000|2024-08-01 19:07:40|395.1|393.1|395.2|393.2|395.2|393.2|395.08|393.08|18
1722539270000|2024-08-01 19:07:50|395.21|393.21|394.98|392.98|395.33|393.33|394.98|392.98|24
1722539280000|2024-08-01 19:08:00|394.9|392.9|395.12|393.12|395.25|393.25|394.9|392.9|25
1722539290000|2024-08-01 19:08:10|395.11|393.11|394.76|392.76|395.27|393.27|394.76|392.76|27
1722539300000|2024-08-01 19:08:20|394.73|392.73|394.87|392.87|394.9|392.9|394.72|392.72|22
1722539310000|2024-08-01 19:08:30|394.91|392.91|395.04|393.04|395.14|393.14|394.91|392.91|26
1722539320000|2024-08-01 19:08:40|395|393|395.09|393.09|395.12|393.12|394.93|392.93|23
1722539330000|2024-08-01 19:08:50|395.1|393.1|395.29|393.29|395.29|393.29|395.1|393.1|13
1722539340000|2024-08-01 19:09:00|395.3|393.3|395.44|393.44|395.46|393.46|395.27|393.27|23
1722539350000|2024-08-01 19:09:10|395.45|393.45|395.49|393.49|395.49|393.49|395.42|393.42|21
1722539360000|2024-08-01 19:09:20|395.47|393.47|395.36|393.36|395.47|393.47|395.34|393.34|20
1722539370000|2024-08-01 19:09:30|395.38|393.38|395.44|393.44|395.47|393.47|395.34|393.34|26
1722539380000|2024-08-01 19:09:40|395.43|393.43|395.47|393.47|395.69|393.69|395.43|393.43|20
1722539390000|2024-08-01 19:09:50|395.48|393.48|395.67|393.67|395.67|393.67|395.48|393.48|17
1722539400000|2024-08-01 19:10:00|395.71|393.71|395.62|393.62|395.71|393.71|395.47|393.47|20
1722539410000|2024-08-01 19:10:10|395.63|393.63|395.14|393.14|395.67|393.67|395.12|393.12|30
1722539420000|2024-08-01 19:10:20|395.15|393.15|394.89|392.89|395.15|393.15|394.85|392.85|25
1722539430000|2024-08-01 19:10:30|394.88|392.88|394.9|392.9|394.96|392.96|394.78|392.78|27
1722539440000|2024-08-01 19:10:40|394.87|392.87|394.96|392.96|394.99|392.99|394.84|392.84|28
1722539450000|2024-08-01 19:10:50|394.95|392.95|395.02|393.02|395.14|393.14|394.95|392.95|20
1722539460000|2024-08-01 19:11:00|394.98|392.98|395.11|393.11|395.11|393.11|394.91|392.91|25
1722539470000|2024-08-01 19:11:10|395.1|393.1|395.11|393.11|395.19|393.19|395.07|393.07|27
1722539480000|2024-08-01 19:11:20|395.14|393.14|395.19|393.19|395.23|393.23|395.12|393.12|20
1722539490000|2024-08-01 19:11:30|395.2|393.2|395.19|393.19|395.34|393.34|395.19|393.19|18
1722539500000|2024-08-01 19:11:40|395.21|393.21|395.45|393.45|395.45|393.45|395.14|393.14|25
1722539510000|2024-08-01 19:11:50|395.46|393.46|395.44|393.44|395.48|393.48|395.42|393.42|10
1722539520000|2024-08-01 19:12:00|395.45|393.45|395.52|393.52|395.52|393.52|395.45|393.45|16
1722539530000|2024-08-01 19:12:10|395.53|393.53|395.7|393.7|395.71|393.71|395.53|393.53|12
1722539540000|2024-08-01 19:12:20|395.71|393.71|395.64|393.64|395.99|393.99|395.61|393.61|28
1722539550000|2024-08-01 19:12:30|395.66|393.66|395.58|393.58|395.69|393.69|395.54|393.54|22
1722539560000|2024-08-01 19:12:40|395.57|393.57|395.12|393.12|395.61|393.61|395.09|393.09|29
1722539570000|2024-08-01 19:12:50|395.15|393.15|395.12|393.12|395.17|393.17|395.12|393.12|12
1722539580000|2024-08-01 19:13:00|395.11|393.11|395.41|393.41|395.41|393.41|395.11|393.11|23
1722539590000|2024-08-01 19:13:10|395.4|393.4|395.45|393.45|395.48|393.48|395.34|393.34|10
1722539600000|2024-08-01 19:13:20|395.44|393.44|395.61|393.61|395.61|393.61|395.44|393.44|14
1722539610000|2024-08-01 19:13:30|395.62|393.62|395.65|393.65|395.8|393.8|395.61|393.61|19
1722539620000|2024-08-01 19:13:40|395.64|393.64|395.99|393.99|396.02|394.02|395.63|393.63|21
1722539630000|2024-08-01 19:13:50|395.96|393.96|395.87|393.87|395.99|393.99|395.85|393.85|22
1722539640000|2024-08-01 19:14:00|395.86|393.86|395.35|393.35|395.88|393.88|395.31|393.31|30
1722539650000|2024-08-01 19:14:10|395.27|393.27|395.4|393.4|395.4|393.4|395.27|393.27|11
1722539660000|2024-08-01 19:14:20|395.43|393.43|395.5|393.5|395.5|393.5|395.41|393.41|22
1722539670000|2024-08-01 19:14:30|395.58|393.58|395.62|393.62|395.62|393.62|395.56|393.56|8
1722539680000|2024-08-01 19:14:40|395.63|393.63|395.73|393.73|395.73|393.73|395.62|393.62|5
1722539690000|2024-08-01 19:14:50|395.67|393.67|395.67|393.67|395.71|393.71|395.66|393.66|15
1722539700000|2024-08-01 19:15:00|395.66|393.66|395.46|393.46|395.66|393.66|395.42|393.42|12
1722539710000|2024-08-01 19:15:10|395.32|393.32|395.1|393.1|395.33|393.33|395.05|393.05|23
1722539720000|2024-08-01 19:15:20|395.12|393.12|395.18|393.18|395.51|393.51|395.12|393.12|28
1722539730000|2024-08-01 19:15:30|395.16|393.16|394.96|392.96|395.29|393.29|394.96|392.96|23
1722539740000|2024-08-01 19:15:40|394.97|392.97|394.82|392.82|394.97|392.97|394.76|392.76|24
1722539750000|2024-08-01 19:15:50|394.81|392.81|395.08|393.08|395.11|393.11|394.81|392.81|24
1722539760000|2024-08-01 19:16:00|395.09|393.09|394.71|392.71|395.09|393.09|394.71|392.71|20
1722539770000|2024-08-01 19:16:10|394.74|392.74|394.37|392.37|394.74|392.74|394.37|392.37|17
1722539780000|2024-08-01 19:16:20|394.43|392.43|394.63|392.63|394.63|392.63|394.43|392.43|25
1722539790000|2024-08-01 19:16:30|394.67|392.67|394.53|392.53|394.67|392.67|394.52|392.52|19
1722539800000|2024-08-01 19:16:40|394.44|392.44|394.54|392.54|394.59|392.59|394.44|392.44|21
1722539810000|2024-08-01 19:16:50|394.55|392.55|394.55|392.55|394.59|392.59|394.51|392.51|22
1722539820000|2024-08-01 19:17:00|394.51|392.51|394.89|392.89|394.92|392.92|394.51|392.51|23
1722539830000|2024-08-01 19:17:10|394.87|392.87|394.9|392.9|394.91|392.91|394.83|392.83|16
1722539840000|2024-08-01 19:17:20|394.88|392.88|394.97|392.97|394.97|392.97|394.86|392.86|19
1722539850000|2024-08-01 19:17:30|395.03|393.03|394.94|392.94|395.05|393.05|394.94|392.94|10
1722539860000|2024-08-01 19:17:40|394.95|392.95|394.91|392.91|394.98|392.98|394.9|392.9|12
1722539870000|2024-08-01 19:17:50|394.93|392.93|394.95|392.95|394.96|392.96|394.93|392.93|7
1722539880000|2024-08-01 19:18:00|394.96|392.96|395.04|393.04|395.04|393.04|394.96|392.96|4
1722539890000|2024-08-01 19:18:10|395.06|393.06|395.22|393.22|395.38|393.38|395.06|393.06|26
1722539900000|2024-08-01 19:18:20|395.15|393.15|395.26|393.26|395.28|393.28|395.15|393.15|15
1722539910000|2024-08-01 19:18:30|395.33|393.33|395.36|393.36|395.49|393.49|395.33|393.33|13
1722539920000|2024-08-01 19:18:40|395.37|393.37|395.36|393.36|395.42|393.42|395.33|393.33|17
1722539930000|2024-08-01 19:18:50|395.39|393.39|395.52|393.52|395.56|393.56|395.39|393.39|23
1722539940000|2024-08-01 19:19:00|395.51|393.51|395.56|393.56|395.61|393.61|395.5|393.5|14
1722539950000|2024-08-01 19:19:10|395.51|393.51|395.56|393.56|395.63|393.63|395.49|393.49|17
1722539960000|2024-08-01 19:19:20|395.55|393.55|395.44|393.44|395.55|393.55|395.43|393.43|14
1722539970000|2024-08-01 19:19:30|395.47|393.47|395.64|393.64|395.64|393.64|395.4|393.4|20
1722539980000|2024-08-01 19:19:40|395.67|393.67|395.76|393.76|395.8|393.8|395.67|393.67|18
1722539990000|2024-08-01 19:19:50|395.77|393.77|395.61|393.61|395.78|393.78|395.61|393.61|21
1722540000000|2024-08-01 19:20:00|395.57|393.57|395.44|393.44|395.57|393.57|395.4|393.4|24
1722540010000|2024-08-01 19:20:10|395.48|393.48|395.47|393.47|395.5|393.5|395.43|393.43|23
1722540020000|2024-08-01 19:20:20|395.46|393.46|395.39|393.39|395.57|393.57|395.39|393.39|14
1722540030000|2024-08-01 19:20:30|395.38|393.38|395.32|393.32|395.4|393.4|395.31|393.31|19
1722540040000|2024-08-01 19:20:40|395.34|393.34|395.4|393.4|395.4|393.4|395.28|393.28|12
1722540050000|2024-08-01 19:20:50|395.39|393.39|395.38|393.38|395.39|393.39|395.32|393.32|22
1722540060000|2024-08-01 19:21:00|395.39|393.39|395.61|393.61|395.61|393.61|395.36|393.36|16
1722540070000|2024-08-01 19:21:10|395.62|393.62|395.54|393.54|395.64|393.64|395.54|393.54|14
1722540080000|2024-08-01 19:21:20|395.55|393.55|395.64|393.64|395.64|393.64|395.51|393.51|17
1722540090000|2024-08-01 19:21:30|395.63|393.63|395.75|393.75|395.79|393.79|395.63|393.63|19
1722540100000|2024-08-01 19:21:40|395.72|393.72|395.79|393.79|395.79|393.79|395.59|393.59|29
1722540110000|2024-08-01 19:21:50|395.81|393.81|395.86|393.86|395.87|393.87|395.81|393.81|13
1722540120000|2024-08-01 19:22:00|395.85|393.85|395.69|393.69|395.88|393.88|395.63|393.63|25
1722540130000|2024-08-01 19:22:10|395.68|393.68|395.68|393.68|395.7|393.7|395.56|393.56|19
1722540140000|2024-08-01 19:22:20|395.7|393.7|395.64|393.64|395.72|393.72|395.59|393.59|24
1722540150000|2024-08-01 19:22:30|395.61|393.61|395.76|393.76|395.76|393.76|395.59|393.59|20
1722540160000|2024-08-01 19:22:40|395.77|393.77|395.81|393.81|395.84|393.84|395.77|393.77|19
1722540170000|2024-08-01 19:22:50|395.83|393.83|395.79|393.79|395.83|393.83|395.79|393.79|12
1722540180000|2024-08-01 19:23:00|395.76|393.76|395.85|393.85|395.86|393.86|395.75|393.75|14
1722540190000|2024-08-01 19:23:10|395.86|393.86|395.89|393.89|395.92|393.92|395.82|393.82|15
1722540200000|2024-08-01 19:23:20|395.87|393.87|395.77|393.77|395.87|393.87|395.76|393.76|17
1722540210000|2024-08-01 19:23:30|395.81|393.81|395.76|393.76|395.81|393.81|395.7|393.7|12
1722540220000|2024-08-01 19:23:40|395.77|393.77|395.8|393.8|395.8|393.8|395.73|393.73|14
1722540230000|2024-08-01 19:23:50|395.79|393.79|395.84|393.84|395.85|393.85|395.79|393.79|12
1722540240000|2024-08-01 19:24:00|395.83|393.83|395.92|393.92|395.94|393.94|395.81|393.81|18
1722540250000|2024-08-01 19:24:10|395.91|393.91|395.92|393.92|395.93|393.93|395.85|393.85|13
1722540260000|2024-08-01 19:24:20|395.91|393.91|395.91|393.91|395.92|393.92|395.9|393.9|5
1722540270000|2024-08-01 19:24:30|395.92|393.92|395.92|393.92|395.93|393.93|395.91|393.91|9
1722540280000|2024-08-01 19:24:40|395.91|393.91|395.86|393.86|395.92|393.92|395.86|393.86|4
1722540290000|2024-08-01 19:24:50|395.85|393.85|395.81|393.81|395.85|393.85|395.76|393.76|11
1722540300000|2024-08-01 19:25:00|395.82|393.82|395.94|393.94|395.94|393.94|395.82|393.82|11
1722540310000|2024-08-01 19:25:10|395.95|393.95|396.09|394.09|396.11|394.11|395.95|393.95|17
1722540320000|2024-08-01 19:25:20|396.11|394.11|396.18|394.18|396.18|394.18|396.09|394.09|13
1722540330000|2024-08-01 19:25:30|396.17|394.17|396.2|394.2|396.2|394.2|396.17|394.17|3
1722540340000|2024-08-01 19:25:40|396.22|394.22|396.34|394.34|396.38|394.38|396.22|394.22|23
1722540350000|2024-08-01 19:25:50|396.33|394.33|396.41|394.41|396.45|394.45|396.33|394.33|18
1722540360000|2024-08-01 19:26:00|396.35|394.35|396.35|394.35|396.39|394.39|396.32|394.32|24
1722540370000|2024-08-01 19:26:10|396.36|394.36|396.41|394.41|396.41|394.41|396.36|394.36|3
1722540390000|2024-08-01 19:26:30|396.22|394.22|396.27|394.27|396.28|394.28|396.18|394.18|15
1722540400000|2024-08-01 19:26:40|396.28|394.28|396.43|394.43|396.43|394.43|396.28|394.28|9
1722540410000|2024-08-01 19:26:50|396.44|394.44|396.44|394.44|396.45|394.45|396.42|394.42|8
1722540420000|2024-08-01 19:27:00|396.45|394.45|397.95|395.95|398.32|396.32|396.45|394.45|32
1722540430000|2024-08-01 19:27:10|397.94|395.94|397.35|395.35|397.94|395.94|397.31|395.31|19
1722540440000|2024-08-01 19:27:20|397.39|395.39|397.76|395.76|397.76|395.76|397.37|395.37|15
1722540450000|2024-08-01 19:27:30|397.79|395.79|398.02|396.02|398.02|396.02|397.71|395.71|24
1722540460000|2024-08-01 19:27:40|398.01|396.01|398.03|396.03|398.13|396.13|397.91|395.91|24
1722540470000|2024-08-01 19:27:50|398|396|398.26|396.26|398.26|396.26|397.75|395.75|27
1722540480000|2024-08-01 19:28:00|398.34|396.34|397.91|395.91|398.34|396.34|397.88|395.88|20
1722540490000|2024-08-01 19:28:10|397.9|395.9|397.9|395.9|397.9|395.9|397.51|395.51|27
1722540500000|2024-08-01 19:28:20|397.91|395.91|397.87|395.87|398.02|396.02|397.87|395.87|20
1722540510000|2024-08-01 19:28:30|397.86|395.86|398.07|396.07|398.07|396.07|397.75|395.75|22
1722540520000|2024-08-01 19:28:40|398.04|396.04|397.94|395.94|398.07|396.07|397.94|395.94|16
1722540530000|2024-08-01 19:28:50|397.79|395.79|397.85|395.85|397.86|395.86|397.73|395.73|22
1722540540000|2024-08-01 19:29:00|397.84|395.84|397.95|395.95|397.95|395.95|397.75|395.75|19
1722540550000|2024-08-01 19:29:10|397.94|395.94|398.05|396.05|398.14|396.14|397.93|395.93|18
1722540560000|2024-08-01 19:29:20|398.04|396.04|398|396|398.14|396.14|398|396|18
1722540570000|2024-08-01 19:29:30|398.01|396.01|397.99|395.99|398.05|396.05|397.99|395.99|20
1722540580000|2024-08-01 19:29:40|397.93|395.93|398.19|396.19|398.19|396.19|397.93|395.93|16
1722540590000|2024-08-01 19:29:50|398.15|396.15|398.14|396.14|398.16|396.16|398.11|396.11|14
1722540600000|2024-08-01 19:30:00|398.11|396.11|398.05|396.05|398.15|396.15|397.93|395.93|22
1722540610000|2024-08-01 19:30:10|398.06|396.06|398.36|396.36|398.36|396.36|398.06|396.06|16
1722540620000|2024-08-01 19:30:20|398.53|396.53|398.53|396.53|398.53|396.53|398.53|396.53|1
1722540640000|2024-08-01 19:30:40|398.73|396.73|398.56|396.56|398.85|396.85|398.56|396.56|16
1722540650000|2024-08-01 19:30:50|398.59|396.59|398.38|396.38|398.59|396.59|398.38|396.38|18
1722540660000|2024-08-01 19:31:00|398.35|396.35|398.65|396.65|398.65|396.65|398.35|396.35|26
1722540670000|2024-08-01 19:31:10|398.63|396.63|398.67|396.67|398.67|396.67|398.49|396.49|20
1722540680000|2024-08-01 19:31:20|398.65|396.65|398.85|396.85|398.87|396.87|398.64|396.64|20
1722540690000|2024-08-01 19:31:30|398.86|396.86|398.92|396.92|398.92|396.92|398.84|396.84|17
1722540700000|2024-08-01 19:31:40|398.88|396.88|398.82|396.82|399|397|398.78|396.78|23
1722540710000|2024-08-01 19:31:50|398.64|396.64|398.63|396.63|398.66|396.66|398.47|396.47|25
1722540720000|2024-08-01 19:32:00|398.65|396.65|398.71|396.71|398.78|396.78|398.65|396.65|23
1722540730000|2024-08-01 19:32:10|398.7|396.7|398.67|396.67|398.76|396.76|398.67|396.67|15
1722540740000|2024-08-01 19:32:20|398.66|396.66|398.48|396.48|398.69|396.69|398.46|396.46|15
1722540750000|2024-08-01 19:32:30|398.49|396.49|398.49|396.49|398.57|396.57|398.36|396.36|29
1722540760000|2024-08-01 19:32:40|398.48|396.48|398.02|396.02|398.49|396.49|398.02|396.02|26
1722540770000|2024-08-01 19:32:50|398.01|396.01|398.05|396.05|398.05|396.05|397.82|395.82|28
1722540780000|2024-08-01 19:33:00|398.04|396.04|397.8|395.8|398.13|396.13|397.8|395.8|30
1722540790000|2024-08-01 19:33:10|397.81|395.81|398.03|396.03|398.03|396.03|397.79|395.79|25
1722540800000|2024-08-01 19:33:20|398.04|396.04|398.04|396.04|398.07|396.07|398.01|396.01|15
1722540810000|2024-08-01 19:33:30|398.05|396.05|398.18|396.18|398.24|396.24|398.05|396.05|21
1722540820000|2024-08-01 19:33:40|398.17|396.17|398.3|396.3|398.31|396.31|398.1|396.1|24
1722540830000|2024-08-01 19:33:50|398.31|396.31|398.28|396.28|398.35|396.35|398.28|396.28|8
1722540840000|2024-08-01 19:34:00|398.27|396.27|398.4|396.4|398.42|396.42|398.27|396.27|21
1722540850000|2024-08-01 19:34:10|398.35|396.35|398.28|396.28|398.35|396.35|398.25|396.25|23
1722540860000|2024-08-01 19:34:20|398.29|396.29|398.04|396.04|398.29|396.29|398.02|396.02|20
1722540870000|2024-08-01 19:34:30|398.05|396.05|398.06|396.06|398.07|396.07|397.99|395.99|19
1722540880000|2024-08-01 19:34:40|398.05|396.05|397.96|395.96|398.09|396.09|397.96|395.96|20
1722540890000|2024-08-01 19:34:50|397.98|395.98|397.94|395.94|398.07|396.07|397.85|395.85|18
1722540900000|2024-08-01 19:35:00|397.95|395.95|397.89|395.89|398.02|396.02|397.88|395.88|26
1722540910000|2024-08-01 19:35:10|397.96|395.96|398.21|396.21|398.21|396.21|397.93|395.93|18
1722540920000|2024-08-01 19:35:20|398.35|396.35|398.3|396.3|398.35|396.35|398.15|396.15|19
1722540930000|2024-08-01 19:35:30|398.31|396.31|398.35|396.35|398.39|396.39|398.25|396.25|18
1722540940000|2024-08-01 19:35:40|398.33|396.33|398.56|396.56|398.56|396.56|398.33|396.33|18
1722540950000|2024-08-01 19:35:50|398.6|396.6|398.65|396.65|398.74|396.74|398.6|396.6|19
1722540960000|2024-08-01 19:36:00|398.64|396.64|398.7|396.7|398.71|396.71|398.46|396.46|25
1722540970000|2024-08-01 19:36:10|398.71|396.71|398.81|396.81|398.81|396.81|398.68|396.68|17
1722540980000|2024-08-01 19:36:20|398.82|396.82|398.84|396.84|398.91|396.91|398.82|396.82|11
1722540990000|2024-08-01 19:36:30|398.81|396.81|398.79|396.79|398.82|396.82|398.75|396.75|12
1722541000000|2024-08-01 19:36:40|398.82|396.82|398.85|396.85|398.85|396.85|398.74|396.74|12
1722541010000|2024-08-01 19:36:50|398.88|396.88|399|397|399.16|397.16|398.85|396.85|16
1722541020000|2024-08-01 19:37:00|399.12|397.12|399.11|397.11|399.25|397.25|399.1|397.1|14
1722541030000|2024-08-01 19:37:10|399.07|397.07|399.04|397.04|399.07|397.07|398.86|396.86|17
1722541040000|2024-08-01 19:37:20|399.12|397.12|399.08|397.08|399.22|397.22|399.08|397.08|13
1722541050000|2024-08-01 19:37:30|399.09|397.09|399.04|397.04|399.09|397.09|399.02|397.02|14
1722541060000|2024-08-01 19:37:40|399.06|397.06|399.1|397.1|399.14|397.14|399.01|397.01|14
1722541070000|2024-08-01 19:37:50|399.14|397.14|399.23|397.23|399.23|397.23|399.11|397.11|9
1722541080000|2024-08-01 19:38:00|399.25|397.25|399.27|397.27|399.28|397.28|399.25|397.25|6
1722541090000|2024-08-01 19:38:10|399.25|397.25|399.5|397.5|399.5|397.5|399.25|397.25|9
1722541110000|2024-08-01 19:38:30|399.48|397.48|399.48|397.48|399.48|397.48|399.48|397.48|1
1722541120000|2024-08-01 19:38:40|399.43|397.43|399.33|397.33|399.46|397.46|399.3|397.3|14
1722541130000|2024-08-01 19:38:50|399.34|397.34|398.9|396.9|399.48|397.48|398.85|396.85|20
1722541140000|2024-08-01 19:39:00|398.89|396.89|399.11|397.11|399.11|397.11|398.83|396.83|22
1722541150000|2024-08-01 19:39:10|399.12|397.12|399.34|397.34|399.34|397.34|399.12|397.12|10
1722541160000|2024-08-01 19:39:20|399.3|397.3|399.02|397.02|399.3|397.3|399.01|397.01|15
1722541170000|2024-08-01 19:39:30|399.06|397.06|399.23|397.23|399.23|397.23|399.03|397.03|18
1722541180000|2024-08-01 19:39:40|399.24|397.24|399.13|397.13|399.26|397.26|399.1|397.1|20
1722541190000|2024-08-01 19:39:50|399.14|397.14|399.21|397.21|399.24|397.24|399.12|397.12|22
1722541200000|2024-08-01 19:40:00|399.2|397.2|399.2|397.2|399.26|397.26|399.14|397.14|23
1722541210000|2024-08-01 19:40:10|399.22|397.22|398.85|396.85|399.22|397.22|398.85|396.85|21
1722541220000|2024-08-01 19:40:20|398.83|396.83|398.82|396.82|398.83|396.83|398.69|396.69|21
1722541230000|2024-08-01 19:40:30|398.83|396.83|398.82|396.82|398.89|396.89|398.8|396.8|19
1722541240000|2024-08-01 19:40:40|398.88|396.88|398.85|396.85|398.92|396.92|398.82|396.82|14
1722541250000|2024-08-01 19:40:50|398.86|396.86|398.98|396.98|399.02|397.02|398.86|396.86|18
1722541260000|2024-08-01 19:41:00|399|397|398.93|396.93|399.02|397.02|398.92|396.92|14
1722541270000|2024-08-01 19:41:10|398.82|396.82|398.79|396.79|398.82|396.82|398.76|396.76|10
1722541280000|2024-08-01 19:41:20|398.78|396.78|398.8|396.8|398.8|396.8|398.71|396.71|6
1722541290000|2024-08-01 19:41:30|398.77|396.77|398.79|396.79|398.8|396.8|398.76|396.76|8
1722541300000|2024-08-01 19:41:40|398.8|396.8|398.78|396.78|398.9|396.9|398.77|396.77|11
1722541310000|2024-08-01 19:41:50|398.79|396.79|398.81|396.81|398.89|396.89|398.78|396.78|20
1722541320000|2024-08-01 19:42:00|398.85|396.85|398.62|396.62|398.85|396.85|398.62|396.62|22
1722541330000|2024-08-01 19:42:10|398.63|396.63|398.55|396.55|398.63|396.63|398.43|396.43|18
1722541340000|2024-08-01 19:42:20|398.56|396.56|398.56|396.56|398.58|396.58|398.54|396.54|13
1722541350000|2024-08-01 19:42:30|398.57|396.57|398.62|396.62|398.63|396.63|398.56|396.56|12
1722541360000|2024-08-01 19:42:40|398.69|396.69|398.66|396.66|398.69|396.69|398.66|396.66|4
1722541370000|2024-08-01 19:42:50|398.64|396.64|398.44|396.44|398.66|396.66|398.44|396.44|20
1722541380000|2024-08-01 19:43:00|398.45|396.45|398.85|396.85|398.85|396.85|398.45|396.45|14
1722541390000|2024-08-01 19:43:10|398.86|396.86|398.87|396.87|398.94|396.94|398.86|396.86|10
1722541400000|2024-08-01 19:43:20|398.88|396.88|398.58|396.58|398.88|396.88|398.58|396.58|22
1722541410000|2024-08-01 19:43:30|398.56|396.56|398.57|396.57|398.61|396.61|398.55|396.55|8
1722541420000|2024-08-01 19:43:40|398.7|396.7|398.87|396.87|398.87|396.87|398.7|396.7|4
1722541430000|2024-08-01 19:43:50|398.88|396.88|398.97|396.97|399.05|397.05|398.88|396.88|19
1722541440000|2024-08-01 19:44:00|398.94|396.94|398.94|396.94|398.94|396.94|398.88|396.88|19
1722541450000|2024-08-01 19:44:10|398.92|396.92|399.17|397.17|399.17|397.17|398.92|396.92|19
1722541460000|2024-08-01 19:44:20|399.19|397.19|399.04|397.04|399.19|397.19|399.04|397.04|12
1722541470000|2024-08-01 19:44:30|399.03|397.03|399.15|397.15|399.15|397.15|399.03|397.03|15
1722541480000|2024-08-01 19:44:40|399.16|397.16|399.19|397.19|399.21|397.21|399.16|397.16|8
1722541490000|2024-08-01 19:44:50|399.18|397.18|399.19|397.19|399.19|397.19|399.18|397.18|14
1722541500000|2024-08-01 19:45:00|399.18|397.18|399.2|397.2|399.21|397.21|399.18|397.18|9
1722541510000|2024-08-01 19:45:10|399.18|397.18|399.2|397.2|399.2|397.2|399.18|397.18|3
1722541520000|2024-08-01 19:45:20|399.24|397.24|399.24|397.24|399.24|397.24|399.24|397.24|1
1722541530000|2024-08-01 19:45:30|399.17|397.17|399.09|397.09|399.19|397.19|399.01|397.01|10
1722541540000|2024-08-01 19:45:40|399.12|397.12|398.73|396.73|399.12|397.12|398.73|396.73|18
1722541550000|2024-08-01 19:45:50|398.74|396.74|398.87|396.87|398.87|396.87|398.62|396.62|22
1722541560000|2024-08-01 19:46:00|398.8|396.8|398.95|396.95|398.96|396.96|398.72|396.72|21
1722541570000|2024-08-01 19:46:10|398.98|396.98|399.08|397.08|399.09|397.09|398.98|396.98|16
1722541580000|2024-08-01 19:46:20|399.06|397.06|399.06|397.06|399.08|397.08|399.02|397.02|11
1722541590000|2024-08-01 19:46:30|399.08|397.08|399.34|397.34|399.34|397.34|399.08|397.08|19
1722541600000|2024-08-01 19:46:40|399.39|397.39|399.43|397.43|399.49|397.49|399.39|397.39|20
1722541610000|2024-08-01 19:46:50|399.44|397.44|399.41|397.41|399.44|397.44|399.37|397.37|11
1722541620000|2024-08-01 19:47:00|399.4|397.4|399.27|397.27|399.42|397.42|399.23|397.23|19
1722541630000|2024-08-01 19:47:10|399.28|397.28|399.43|397.43|399.44|397.44|399.24|397.24|23
1722541640000|2024-08-01 19:47:20|399.44|397.44|399.49|397.49|399.49|397.49|399.44|397.44|2
1722541670000|2024-08-01 19:47:50|399.51|397.51|399.68|397.68|399.68|397.68|399.51|397.51|2
1722541680000|2024-08-01 19:48:00|399.69|397.69|399.66|397.66|399.71|397.71|399.65|397.65|18
1722541690000|2024-08-01 19:48:10|399.67|397.67|400.16|398.16|400.18|398.18|399.67|397.67|21
1722541700000|2024-08-01 19:48:20|400.13|398.13|400.31|398.31|400.33|398.33|400.1|398.1|21
1722541710000|2024-08-01 19:48:30|400.33|398.33|400.39|398.39|400.39|398.39|400.3|398.3|15
1722541720000|2024-08-01 19:48:40|400.38|398.38|400.42|398.42|400.42|398.42|400.37|398.37|17
1722541730000|2024-08-01 19:48:50|400.43|398.43|400.67|398.67|400.67|398.67|400.41|398.41|19
1722541740000|2024-08-01 19:49:00|400.71|398.71|400.87|398.87|400.87|398.87|400.68|398.68|24
1722541750000|2024-08-01 19:49:10|400.88|398.88|400.88|398.88|400.88|398.88|400.8|398.8|14
1722541770000|2024-08-01 19:49:30|400.83|398.83|400.75|398.75|400.83|398.83|400.74|398.74|9
1722541780000|2024-08-01 19:49:40|400.77|398.77|401|399|401|399|400.75|398.75|22
1722541820000|2024-08-01 19:50:20|400.96|398.96|400.98|398.98|401|399|400.92|398.92|6
1722541830000|2024-08-01 19:50:30|400.9|398.9|400.93|398.93|401|399|400.89|398.89|19
1722541840000|2024-08-01 19:50:40|400.94|398.94|400.97|398.97|400.97|398.97|400.76|398.76|18
1722541850000|2024-08-01 19:50:50|400.98|398.98|401.36|399.36|401.37|399.37|400.98|398.98|9
1722541860000|2024-08-01 19:51:00|401.37|399.37|401.31|399.31|401.37|399.37|401.31|399.31|16
1722541870000|2024-08-01 19:51:10|401.26|399.26|401.38|399.38|401.38|399.38|401.15|399.15|26
1722541880000|2024-08-01 19:51:20|401.39|399.39|401.44|399.44|401.44|399.44|401.36|399.36|9
1722541890000|2024-08-01 19:51:30|401.39|399.39|401.13|399.13|401.39|399.39|401.12|399.12|20
1722541900000|2024-08-01 19:51:40|401.14|399.14|401.34|399.34|401.34|399.34|401.05|399.05|20
1722541910000|2024-08-01 19:51:50|401.35|399.35|401.34|399.34|401.36|399.36|401.31|399.31|9
1722541920000|2024-08-01 19:52:00|401.37|399.37|401.37|399.37|401.4|399.4|401.35|399.35|12
1722541930000|2024-08-01 19:52:10|401.39|399.39|401.32|399.32|401.41|399.41|401.31|399.31|15
1722541940000|2024-08-01 19:52:20|401.31|399.31|401.3|399.3|401.32|399.32|401.23|399.23|15
1722541950000|2024-08-01 19:52:30|401.32|399.32|401.41|399.41|401.41|399.41|401.32|399.32|7
1722541970000|2024-08-01 19:52:50|401.53|399.53|401.42|399.42|401.58|399.58|401.41|399.41|8
1722541980000|2024-08-01 19:53:00|401.43|399.43|401.11|399.11|401.44|399.44|401.11|399.11|17
1722541990000|2024-08-01 19:53:10|401.12|399.12|401.55|399.55|401.55|399.55|401.12|399.12|20
1722542000000|2024-08-01 19:53:20|401.56|399.56|401.63|399.63|401.66|399.66|401.56|399.56|7
1722542010000|2024-08-01 19:53:30|401.64|399.64|401.69|399.69|401.69|399.69|401.63|399.63|12
1722542020000|2024-08-01 19:53:40|401.66|399.66|401.69|399.69|401.69|399.69|401.66|399.66|4
1722542030000|2024-08-01 19:53:50|401.66|399.66|401.66|399.66|401.67|399.67|401.62|399.62|10
1722542040000|2024-08-01 19:54:00|401.64|399.64|401.63|399.63|401.66|399.66|401.56|399.56|12
1722542050000|2024-08-01 19:54:10|401.62|399.62|401.56|399.56|401.68|399.68|401.56|399.56|10
1722542060000|2024-08-01 19:54:20|401.58|399.58|401.24|399.24|401.58|399.58|401.22|399.22|19
1722542070000|2024-08-01 19:54:30|401.22|399.22|401.54|399.54|401.55|399.55|401.16|399.16|31
1722542080000|2024-08-01 19:54:40|401.6|399.6|401.34|399.34|401.62|399.62|401.32|399.32|17
1722542090000|2024-08-01 19:54:50|401.36|399.36|401.64|399.64|401.64|399.64|401.26|399.26|16
1722542100000|2024-08-01 19:55:00|401.67|399.67|401.78|399.78|401.78|399.78|401.59|399.59|11
1722542110000|2024-08-01 19:55:10|401.73|399.73|401.67|399.67|401.77|399.77|401.67|399.67|12
1722542120000|2024-08-01 19:55:20|401.68|399.68|401.85|399.85|401.87|399.87|401.68|399.68|10
1722542130000|2024-08-01 19:55:30|401.83|399.83|401.88|399.88|401.89|399.89|401.83|399.83|10
1722542140000|2024-08-01 19:55:40|401.84|399.84|401.88|399.88|401.88|399.88|401.82|399.82|9
1722542150000|2024-08-01 19:55:50|401.86|399.86|401.57|399.57|401.86|399.86|401.57|399.57|10
1722542160000|2024-08-01 19:56:00|401.55|399.55|401.51|399.51|401.59|399.59|401.49|399.49|22
1722542170000|2024-08-01 19:56:10|401.53|399.53|401.7|399.7|401.7|399.7|401.49|399.49|15
1722542180000|2024-08-01 19:56:20|401.71|399.71|401.73|399.73|401.74|399.74|401.68|399.68|15
1722542190000|2024-08-01 19:56:30|401.74|399.74|401.58|399.58|401.84|399.84|401.41|399.41|24
1722542200000|2024-08-01 19:56:40|401.57|399.57|401.63|399.63|401.72|399.72|401.57|399.57|18
1722542210000|2024-08-01 19:56:50|401.55|399.55|401.7|399.7|401.71|399.71|401.53|399.53|16
1722542220000|2024-08-01 19:57:00|401.69|399.69|401.83|399.83|401.89|399.89|401.69|399.69|20
1722542230000|2024-08-01 19:57:10|401.86|399.86|401.81|399.81|401.96|399.96|401.81|399.81|12
1722542240000|2024-08-01 19:57:20|401.83|399.83|401.85|399.85|401.87|399.87|401.8|399.8|21
1722542250000|2024-08-01 19:57:30|401.86|399.86|401.89|399.89|401.89|399.89|401.79|399.79|17
1722542260000|2024-08-01 19:57:40|401.9|399.9|401.89|399.89|401.91|399.91|401.88|399.88|4
1722542270000|2024-08-01 19:57:50|401.85|399.85|401.71|399.71|401.85|399.85|401.7|399.7|5
1722542280000|2024-08-01 19:58:00|401.77|399.77|401.57|399.57|401.79|399.79|401.57|399.57|17
1722542290000|2024-08-01 19:58:10|401.56|399.56|401.46|399.46|401.67|399.67|401.42|399.42|23
1722542300000|2024-08-01 19:58:20|401.47|399.47|401.78|399.78|401.78|399.78|401.47|399.47|12
1722542310000|2024-08-01 19:58:30|401.8|399.8|401.81|399.81|401.81|399.81|401.65|399.65|14
1722542320000|2024-08-01 19:58:40|401.8|399.8|401.89|399.89|401.93|399.93|401.8|399.8|19
1722542330000|2024-08-01 19:58:50|401.9|399.9|402.02|400.02|402.02|400.02|401.81|399.81|10
1722542340000|2024-08-01 19:59:00|401.97|399.97|401.92|399.92|401.97|399.97|401.88|399.88|6
1722542350000|2024-08-01 19:59:10|401.96|399.96|402.13|400.13|402.13|400.13|401.96|399.96|8
1722542360000|2024-08-01 19:59:20|402.08|400.08|402.02|400.02|402.1|400.1|402|400|9
1722542370000|2024-08-01 19:59:30|402.03|400.03|401.98|399.98|402.05|400.05|401.98|399.98|15
1722542380000|2024-08-01 19:59:40|401.99|399.99|402.17|400.17|402.19|400.19|401.98|399.98|22
1722542390000|2024-08-01 19:59:50|402.14|400.14|401.9|399.9|402.18|400.18|401.9|399.9|26
1722542400000|2024-08-01 20:00:00|401.86|399.86|401.43|399.43|401.86|399.86|401.43|399.43|31
1722542410000|2024-08-01 20:00:10|401.42|399.42|401.31|399.31|401.58|399.58|401.24|399.24|32
1722542420000|2024-08-01 20:00:20|401.27|399.27|401.56|399.56|401.6|399.6|401.27|399.27|21
1722542430000|2024-08-01 20:00:30|401.57|399.57|401.76|399.76|401.77|399.77|401.57|399.57|22
1722542440000|2024-08-01 20:00:40|401.77|399.77|401.77|399.77|401.8|399.8|401.74|399.74|21
1722542450000|2024-08-01 20:00:50|401.73|399.73|401.41|399.41|401.75|399.75|401.34|399.34|27
1722542460000|2024-08-01 20:01:00|401.46|399.46|401.41|399.41|401.51|399.51|401.17|399.17|27
1722542470000|2024-08-01 20:01:10|401.42|399.42|402.01|400.01|402.08|400.08|401.42|399.42|20
1722542480000|2024-08-01 20:01:20|402|400|401.28|399.28|402|400|401.28|399.28|32
1722542490000|2024-08-01 20:01:30|401.22|399.22|401.2|399.2|401.23|399.23|401.11|399.11|31
1722542500000|2024-08-01 20:01:40|401.21|399.21|401.18|399.18|401.31|399.31|401.18|399.18|32
1722542510000|2024-08-01 20:01:50|401.16|399.16|401.24|399.24|401.61|399.61|401.16|399.16|29
1722542520000|2024-08-01 20:02:00|401.16|399.16|400.94|398.94|401.28|399.28|400.94|398.94|27
1722542530000|2024-08-01 20:02:10|400.93|398.93|401.26|399.26|401.28|399.28|400.83|398.83|32
1722542540000|2024-08-01 20:02:20|401.25|399.25|401.2|399.2|401.28|399.28|401.16|399.16|31
1722542550000|2024-08-01 20:02:30|401.22|399.22|401.26|399.26|401.43|399.43|401.2|399.2|29
1722542560000|2024-08-01 20:02:40|401.27|399.27|401.37|399.37|401.44|399.44|401.17|399.17|30
1722542570000|2024-08-01 20:02:50|401.38|399.38|401.73|399.73|401.73|399.73|401.37|399.37|25
1722542580000|2024-08-01 20:03:00|401.75|399.75|401.83|399.83|402|400|401.75|399.75|20
1722542590000|2024-08-01 20:03:10|401.82|399.82|402|400|402.09|400.09|401.82|399.82|7
1722542600000|2024-08-01 20:03:20|401.92|399.92|401.93|399.93|402.14|400.14|401.89|399.89|31
1722542610000|2024-08-01 20:03:30|401.98|399.98|401.74|399.74|401.98|399.98|401.74|399.74|24
1722542620000|2024-08-01 20:03:40|401.82|399.82|401.99|399.99|402.03|400.03|401.79|399.79|27
1722542630000|2024-08-01 20:03:50|402.01|400.01|401.94|399.94|402.1|400.1|401.86|399.86|33
1722542640000|2024-08-01 20:04:00|401.91|399.91|401.84|399.84|401.99|399.99|401.74|399.74|29
1722542650000|2024-08-01 20:04:10|401.9|399.9|401.82|399.82|402.01|400.01|401.78|399.78|27
1722542660000|2024-08-01 20:04:20|401.86|399.86|402.03|400.03|402.07|400.07|401.74|399.74|22
1722542670000|2024-08-01 20:04:30|402.01|400.01|402.12|400.12|402.14|400.14|402.01|400.01|27
1722542680000|2024-08-01 20:04:40|402.09|400.09|402.18|400.18|402.2|400.2|402.09|400.09|19
1722542690000|2024-08-01 20:04:50|402.19|400.19|402.12|400.12|402.19|400.19|402.1|400.1|8
1722542700000|2024-08-01 20:05:00|402.15|400.15|401.86|399.86|402.15|400.15|401.86|399.86|23
1722542710000|2024-08-01 20:05:10|401.84|399.84|401.78|399.78|401.85|399.85|401.74|399.74|32
1722542720000|2024-08-01 20:05:20|401.8|399.8|401.83|399.83|401.99|399.99|401.74|399.74|22
1722542730000|2024-08-01 20:05:30|401.87|399.87|402.03|400.03|402.05|400.05|401.87|399.87|25
1722542740000|2024-08-01 20:05:40|402.04|400.04|401.83|399.83|402.09|400.09|401.74|399.74|23
1722542750000|2024-08-01 20:05:50|401.86|399.86|401.79|399.79|402.01|400.01|401.79|399.79|27
1722542760000|2024-08-01 20:06:00|401.78|399.78|402.05|400.05|402.05|400.05|401.77|399.77|27
1722542770000|2024-08-01 20:06:10|402.11|400.11|402.24|400.24|402.24|400.24|402.03|400.03|22
1722542780000|2024-08-01 20:06:20|402.23|400.23|402.24|400.24|402.24|400.24|402.21|400.21|7
1722542790000|2024-08-01 20:06:30|402.23|400.23|402.12|400.12|402.23|400.23|402.12|400.12|6
1722542800000|2024-08-01 20:06:40|402.13|400.13|402.03|400.03|402.13|400.13|401.88|399.88|29
1722542810000|2024-08-01 20:06:50|402.04|400.04|402.24|400.24|402.24|400.24|402.02|400.02|17
1722542820000|2024-08-01 20:07:00|402.23|400.23|402.2|400.2|402.24|400.24|402.19|400.19|8
1722542830000|2024-08-01 20:07:10|402.21|400.21|402.24|400.24|402.24|400.24|402.19|400.19|14
1722542840000|2024-08-01 20:07:20|402.18|400.18|402.13|400.13|402.18|400.18|402.08|400.08|12
1722542850000|2024-08-01 20:07:30|402.15|400.15|401.95|399.95|402.15|400.15|401.94|399.94|23
1722542860000|2024-08-01 20:07:40|401.91|399.91|401.85|399.85|402.01|400.01|401.79|399.79|29
1722542870000|2024-08-01 20:07:50|401.86|399.86|401.9|399.9|401.95|399.95|401.75|399.75|27
1722542880000|2024-08-01 20:08:00|401.92|399.92|402.01|400.01|402.1|400.1|401.92|399.92|17
1722542890000|2024-08-01 20:08:10|402.06|400.06|402.15|400.15|402.16|400.16|401.92|399.92|25
1722542900000|2024-08-01 20:08:20|402.16|400.16|402.26|400.26|402.26|400.26|402.14|400.14|14
1722542920000|2024-08-01 20:08:40|402.31|400.31|402.47|400.47|402.47|400.47|402.31|400.31|7
1722542930000|2024-08-01 20:08:50|402.41|400.41|402.44|400.44|402.46|400.46|402.41|400.41|20
1722542940000|2024-08-01 20:09:00|402.42|400.42|402.47|400.47|402.47|400.47|402.42|400.42|11
1722542950000|2024-08-01 20:09:10|402.41|400.41|402.65|400.65|402.65|400.65|402.41|400.41|11
1722542960000|2024-08-01 20:09:20|402.63|400.63|403.25|401.25|403.29|401.29|402.63|400.63|24
1722542970000|2024-08-01 20:09:30|403.26|401.26|403.43|401.43|403.43|401.43|403.24|401.24|19
1722542980000|2024-08-01 20:09:40|403.37|401.37|403.22|401.22|403.39|401.39|403.22|401.22|18
1722542990000|2024-08-01 20:09:50|403.14|401.14|403.35|401.35|403.35|401.35|403.09|401.09|24
1722543000000|2024-08-01 20:10:00|403.31|401.31|403.39|401.39|403.39|401.39|402.98|400.98|25
1722543010000|2024-08-01 20:10:10|403.38|401.38|404.2|402.2|404.2|402.2|403.38|401.38|18
1722543020000|2024-08-01 20:10:20|404.19|402.19|404.08|402.08|404.3|402.3|404.08|402.08|23
1722543030000|2024-08-01 20:10:30|404.06|402.06|404.12|402.12|404.19|402.19|403.93|401.93|24
1722543040000|2024-08-01 20:10:40|404.1|402.1|404.54|402.54|404.54|402.54|404.1|402.1|17
1722543050000|2024-08-01 20:10:50|404.57|402.57|404.63|402.63|404.66|402.66|404.38|402.38|24
1722543060000|2024-08-01 20:11:00|404.62|402.62|404.8|402.8|404.84|402.84|404.61|402.61|24
1722543070000|2024-08-01 20:11:10|404.84|402.84|405.27|403.27|405.28|403.28|404.76|402.76|22
1722543080000|2024-08-01 20:11:20|405.26|403.26|404.77|402.77|405.26|403.26|404.75|402.75|25
1722543090000|2024-08-01 20:11:30|404.78|402.78|404.7|402.7|404.81|402.81|404.41|402.41|26
1722543100000|2024-08-01 20:11:40|404.72|402.72|404.72|402.72|404.72|402.72|404.68|402.68|14
1722543110000|2024-08-01 20:11:50|404.73|402.73|404.6|402.6|404.85|402.85|404.58|402.58|15
1722543120000|2024-08-01 20:12:00|404.58|402.58|404.69|402.69|404.7|402.7|404.39|402.39|22
1722543130000|2024-08-01 20:12:10|404.7|402.7|404.69|402.69|404.77|402.77|404.57|402.57|18
1722543140000|2024-08-01 20:12:20|404.71|402.71|404.71|402.71|404.73|402.73|404.62|402.62|18
1722543150000|2024-08-01 20:12:30|404.72|402.72|404.76|402.76|404.76|402.76|404.66|402.66|17
1722543160000|2024-08-01 20:12:40|404.77|402.77|404.72|402.72|404.77|402.77|404.66|402.66|15
1722543170000|2024-08-01 20:12:50|404.73|402.73|404.78|402.78|404.79|402.79|404.67|402.67|22
1722543180000|2024-08-01 20:13:00|404.77|402.77|404.67|402.67|404.82|402.82|404.67|402.67|20
1722543190000|2024-08-01 20:13:10|404.69|402.69|404.61|402.61|404.69|402.69|404.51|402.51|23
1722543200000|2024-08-01 20:13:20|404.59|402.59|404.69|402.69|404.7|402.7|404.59|402.59|16
1722543210000|2024-08-01 20:13:30|404.68|402.68|404.8|402.8|404.8|402.8|404.68|402.68|12
1722543220000|2024-08-01 20:13:40|404.79|402.79|404.84|402.84|404.85|402.85|404.7|402.7|13
1722543230000|2024-08-01 20:13:50|404.87|402.87|404.86|402.86|404.87|402.87|404.85|402.85|5
1722543240000|2024-08-01 20:14:00|404.85|402.85|405.04|403.04|405.04|403.04|404.85|402.85|12
1722543250000|2024-08-01 20:14:10|404.95|402.95|405.04|403.04|405.08|403.08|404.89|402.89|17
1722543260000|2024-08-01 20:14:20|405.03|403.03|405|403|405.09|403.09|404.98|402.98|8
1722543270000|2024-08-01 20:14:30|405.02|403.02|405.04|403.04|405.06|403.06|405.02|403.02|9
1722543280000|2024-08-01 20:14:40|405.05|403.05|405.19|403.19|405.25|403.25|405.05|403.05|14
1722543290000|2024-08-01 20:14:50|405.06|403.06|404.83|402.83|405.07|403.07|404.64|402.64|24
1722543300000|2024-08-01 20:15:00|404.82|402.82|404.9|402.9|404.93|402.93|404.69|402.69|15
1722543310000|2024-08-01 20:15:10|404.89|402.89|405.32|403.32|405.32|403.32|404.88|402.88|26
1722543320000|2024-08-01 20:15:20|405.31|403.31|405.69|403.69|405.71|403.71|405.31|403.31|26
1722543330000|2024-08-01 20:15:30|405.66|403.66|405.32|403.32|405.66|403.66|405.3|403.3|25
1722543340000|2024-08-01 20:15:40|405.33|403.33|405|403|405.37|403.37|405|403|17
1722543350000|2024-08-01 20:15:50|404.84|402.84|404.85|402.85|404.88|402.88|404.77|402.77|16
1722543360000|2024-08-01 20:16:00|404.87|402.87|404.9|402.9|405.11|403.11|404.77|402.77|30
1722543370000|2024-08-01 20:16:10|404.89|402.89|405.04|403.04|405.11|403.11|404.89|402.89|27
1722543380000|2024-08-01 20:16:20|405.03|403.03|405.14|403.14|405.24|403.24|404.99|402.99|22
1722543390000|2024-08-01 20:16:30|405.13|403.13|404.92|402.92|405.13|403.13|404.78|402.78|23
1722543400000|2024-08-01 20:16:40|404.93|402.93|405|403|405.08|403.08|404.93|402.93|24
1722543410000|2024-08-01 20:16:50|404.96|402.96|404.79|402.79|404.96|402.96|404.77|402.77|14
1722543420000|2024-08-01 20:17:00|404.78|402.78|404.56|402.56|404.79|402.79|404.45|402.45|22
1722543430000|2024-08-01 20:17:10|404.57|402.57|404.54|402.54|404.61|402.61|404.41|402.41|24
1722543440000|2024-08-01 20:17:20|404.55|402.55|404.88|402.88|404.89|402.89|404.55|402.55|15
1722543450000|2024-08-01 20:17:30|404.93|402.93|405.17|403.17|405.22|403.22|404.93|402.93|17
1722543460000|2024-08-01 20:17:40|405.18|403.18|405.39|403.39|405.39|403.39|405.15|403.15|23
1722543470000|2024-08-01 20:17:50|405.4|403.4|405.62|403.62|405.62|403.62|405.4|403.4|17
1722543480000|2024-08-01 20:18:00|405.6|403.6|405.79|403.79|405.8|403.8|405.6|403.6|18
1722543490000|2024-08-01 20:18:10|405.75|403.75|405.7|403.7|405.77|403.77|405.6|403.6|19
1722543500000|2024-08-01 20:18:20|405.75|403.75|405.47|403.47|405.76|403.76|405.47|403.47|21
1722543510000|2024-08-01 20:18:30|405.48|403.48|405.52|403.52|405.56|403.56|405.48|403.48|23
1722543520000|2024-08-01 20:18:40|405.53|403.53|405.52|403.52|405.59|403.59|405.5|403.5|19
1722543530000|2024-08-01 20:18:50|405.53|403.53|405.63|403.63|405.63|403.63|405.48|403.48|23
1722543540000|2024-08-01 20:19:00|405.62|403.62|405.57|403.57|405.63|403.63|405.56|403.56|17
1722543550000|2024-08-01 20:19:10|405.52|403.52|405.19|403.19|405.52|403.52|405.19|403.19|16
1722543560000|2024-08-01 20:19:20|405.17|403.17|405.17|403.17|405.22|403.22|405.15|403.15|8
1722543570000|2024-08-01 20:19:30|405.19|403.19|405.09|403.09|405.19|403.19|405.08|403.08|11
1722543580000|2024-08-01 20:19:40|405.07|403.07|404.81|402.81|405.14|403.14|404.77|402.77|20
1722543590000|2024-08-01 20:19:50|404.73|402.73|404.76|402.76|404.81|402.81|404.69|402.69|18
1722543600000|2024-08-01 20:20:00|404.75|402.75|404.55|402.55|404.75|402.75|404.54|402.54|23
1722543610000|2024-08-01 20:20:10|404.56|402.56|404.35|402.35|404.56|402.56|404.28|402.28|23
1722543620000|2024-08-01 20:20:20|404.42|402.42|404.11|402.11|404.42|402.42|404.11|402.11|19
1722543630000|2024-08-01 20:20:30|404.15|402.15|404.08|402.08|404.24|402.24|404.06|402.06|23
1722543640000|2024-08-01 20:20:40|404.11|402.11|404.08|402.08|404.15|402.15|404.03|402.03|17
1722543650000|2024-08-01 20:20:50|404.09|402.09|404.16|402.16|404.17|402.17|404.07|402.07|17
1722543660000|2024-08-01 20:21:00|404.14|402.14|403.55|401.55|404.16|402.16|403.55|401.55|14
1722543670000|2024-08-01 20:21:10|403.53|401.53|403.49|401.49|403.67|401.67|403.49|401.49|18
1722543680000|2024-08-01 20:21:20|403.51|401.51|403.51|401.51|403.52|401.52|403.46|401.46|14
1722543690000|2024-08-01 20:21:30|403.49|401.49|403.45|401.45|403.52|401.52|403.42|401.42|17
1722543700000|2024-08-01 20:21:40|403.49|401.49|403.46|401.46|403.5|401.5|403.41|401.41|17
1722543710000|2024-08-01 20:21:50|403.41|401.41|402.98|400.98|403.46|401.46|402.94|400.94|23
1722543720000|2024-08-01 20:22:00|402.99|400.99|403.05|401.05|403.11|401.11|402.99|400.99|22
1722543730000|2024-08-01 20:22:10|403.06|401.06|403.06|401.06|403.08|401.08|403|401|25
1722543740000|2024-08-01 20:22:20|403.08|401.08|402.72|400.72|403.08|401.08|402.69|400.69|25
1722543750000|2024-08-01 20:22:30|402.73|400.73|402.37|400.37|402.73|400.73|402.35|400.35|17
1722543760000|2024-08-01 20:22:40|402.41|400.41|402.37|400.37|402.55|400.55|402.17|400.17|20
1722543770000|2024-08-01 20:22:50|402.36|400.36|402.37|400.37|402.37|400.37|402.16|400.16|20
1722543780000|2024-08-01 20:23:00|402.39|400.39|402.43|400.43|402.59|400.59|402.39|400.39|21
1722543790000|2024-08-01 20:23:10|402.42|400.42|402.42|400.42|402.45|400.45|402.33|400.33|24
1722543800000|2024-08-01 20:23:20|402.45|400.45|402.4|400.4|402.45|400.45|402.35|400.35|13
1722543810000|2024-08-01 20:23:30|402.41|400.41|402.25|400.25|402.42|400.42|402.25|400.25|18
1722543820000|2024-08-01 20:23:40|402.22|400.22|402.24|400.24|402.3|400.3|402.19|400.19|19
1722543830000|2024-08-01 20:23:50|402.29|400.29|402.27|400.27|402.29|400.29|402.19|400.19|21
1722543840000|2024-08-01 20:24:00|402.26|400.26|402.32|400.32|402.33|400.33|402.26|400.26|10
1722543850000|2024-08-01 20:24:10|402.31|400.31|402.24|400.24|402.33|400.33|402.17|400.17|12
1722543860000|2024-08-01 20:24:20|402.25|400.25|402.21|400.21|402.25|400.25|402.21|400.21|18
1722543870000|2024-08-01 20:24:30|402.17|400.17|402.21|400.21|402.21|400.21|402|400|15
1722543880000|2024-08-01 20:24:40|402.22|400.22|402.17|400.17|402.24|400.24|402.15|400.15|7
1722543890000|2024-08-01 20:24:50|402.16|400.16|402|400|402.16|400.16|401.98|399.98|21
1722543900000|2024-08-01 20:25:00|401.99|399.99|402.24|400.24|402.24|400.24|401.99|399.99|27
1722543910000|2024-08-01 20:25:10|402.31|400.31|402.5|400.5|402.5|400.5|402.3|400.3|22
1722543920000|2024-08-01 20:25:20|402.52|400.52|403|401|403.06|401.06|402.52|400.52|26
1722543930000|2024-08-01 20:25:30|403.02|401.02|402.97|400.97|403.11|401.11|402.96|400.96|17
1722543940000|2024-08-01 20:25:40|403.01|401.01|402.9|400.9|403.06|401.06|402.8|400.8|30
1722543950000|2024-08-01 20:25:50|402.89|400.89|403.08|401.08|403.1|401.1|402.89|400.89|20
1722543960000|2024-08-01 20:26:00|403.1|401.1|402.97|400.97|403.17|401.17|402.91|400.91|24
1722543970000|2024-08-01 20:26:10|402.92|400.92|402.87|400.87|402.95|400.95|402.81|400.81|20
1722543980000|2024-08-01 20:26:20|402.86|400.86|402.93|400.93|403.08|401.08|402.86|400.86|26
1722543990000|2024-08-01 20:26:30|402.92|400.92|402.94|400.94|403|401|402.84|400.84|20
1722544000000|2024-08-01 20:26:40|402.92|400.92|403.01|401.01|403.05|401.05|402.92|400.92|14
1722544010000|2024-08-01 20:26:50|403.02|401.02|402.89|400.89|403.02|401.02|402.84|400.84|18
1722544020000|2024-08-01 20:27:00|402.88|400.88|402.66|400.66|402.88|400.88|402.61|400.61|19
1722544030000|2024-08-01 20:27:10|402.65|400.65|402.79|400.79|402.86|400.86|402.55|400.55|20
1722544040000|2024-08-01 20:27:20|402.77|400.77|402.53|400.53|402.77|400.77|402.53|400.53|24
1722544050000|2024-08-01 20:27:30|402.54|400.54|402.39|400.39|402.54|400.54|402.39|400.39|21
1722544060000|2024-08-01 20:27:40|402.4|400.4|402.5|400.5|402.5|400.5|402.4|400.4|19
1722544070000|2024-08-01 20:27:50|402.57|400.57|402.53|400.53|402.57|400.57|402.48|400.48|14
1722544080000|2024-08-01 20:28:00|402.54|400.54|402.6|400.6|402.62|400.62|402.54|400.54|10
1722544090000|2024-08-01 20:28:10|402.61|400.61|402.57|400.57|402.61|400.61|402.47|400.47|19
1722544100000|2024-08-01 20:28:20|402.56|400.56|402.65|400.65|402.66|400.66|402.56|400.56|11
1722544110000|2024-08-01 20:28:30|402.64|400.64|402.78|400.78|402.78|400.78|402.64|400.64|7
1722544120000|2024-08-01 20:28:40|402.77|400.77|402.73|400.73|402.77|400.77|402.69|400.69|13
1722544130000|2024-08-01 20:28:50|402.74|400.74|402.91|400.91|402.95|400.95|402.74|400.74|11
1722544140000|2024-08-01 20:29:00|402.92|400.92|403.14|401.14|403.16|401.16|402.91|400.91|20
1722544150000|2024-08-01 20:29:10|403.16|401.16|403.23|401.23|403.24|401.24|403.14|401.14|14
1722544160000|2024-08-01 20:29:20|403.24|401.24|403.55|401.55|403.55|401.55|403.24|401.24|13
1722544170000|2024-08-01 20:29:30|403.56|401.56|403.84|401.84|403.84|401.84|403.43|401.43|19
1722544180000|2024-08-01 20:29:40|403.85|401.85|403.51|401.51|403.85|401.85|403.41|401.41|25
1722544190000|2024-08-01 20:29:50|403.5|401.5|403.43|401.43|403.61|401.61|403.38|401.38|22
1722544200000|2024-08-01 20:30:00|403.38|401.38|403.3|401.3|403.53|401.53|403.2|401.2|32
1722544210000|2024-08-01 20:30:10|403.27|401.27|403.03|401.03|403.55|401.55|403.02|401.02|28
1722544220000|2024-08-01 20:30:20|403.01|401.01|402.96|400.96|403.11|401.11|402.72|400.72|32
1722544230000|2024-08-01 20:30:30|403.11|401.11|403.5|401.5|403.67|401.67|403|401|32
1722544240000|2024-08-01 20:30:40|403.56|401.56|403.8|401.8|403.9|401.9|403.56|401.56|31
1722544250000|2024-08-01 20:30:50|403.83|401.83|403.73|401.73|404.03|402.03|403.69|401.69|30
1722544260000|2024-08-01 20:31:00|403.74|401.74|404.05|402.05|404.08|402.08|403.74|401.74|23
1722544270000|2024-08-01 20:31:10|404.07|402.07|404.46|402.46|404.58|402.58|404.07|402.07|21
1722544280000|2024-08-01 20:31:20|404.47|402.47|404.74|402.74|404.78|402.78|404.39|402.39|28
1722544290000|2024-08-01 20:31:30|404.73|402.73|404.79|402.79|404.87|402.87|404.63|402.63|24
1722544300000|2024-08-01 20:31:40|404.81|402.81|404.53|402.53|404.88|402.88|404.49|402.49|27
1722544310000|2024-08-01 20:31:50|404.52|402.52|404.54|402.54|404.57|402.57|404.39|402.39|26
1722544320000|2024-08-01 20:32:00|404.46|402.46|404.54|402.54|404.59|402.59|404.42|402.42|30
1722544330000|2024-08-01 20:32:10|404.55|402.55|404.54|402.54|404.8|402.8|404.5|402.5|26
1722544340000|2024-08-01 20:32:20|404.55|402.55|404.92|402.92|404.95|402.95|404.55|402.55|22
1722544350000|2024-08-01 20:32:30|404.89|402.89|405.22|403.22|405.27|403.27|404.83|402.83|30
1722544360000|2024-08-01 20:32:40|405.23|403.23|405.39|403.39|405.39|403.39|405.21|403.21|26
1722544370000|2024-08-01 20:32:50|405.36|403.36|405.5|403.5|405.56|403.56|405.36|403.36|18
1722544380000|2024-08-01 20:33:00|405.43|403.43|405.65|403.65|405.75|403.75|405.41|403.41|32
1722544390000|2024-08-01 20:33:10|405.63|403.63|405.75|403.75|405.96|403.96|405.61|403.61|22
1722544400000|2024-08-01 20:33:20|405.74|403.74|405.44|403.44|405.74|403.74|405.38|403.38|24
1722544410000|2024-08-01 20:33:30|405.51|403.51|405.9|403.9|405.9|403.9|405.51|403.51|20
1722544420000|2024-08-01 20:33:40|405.88|403.88|405.71|403.71|405.88|403.88|405.71|403.71|19
1722544430000|2024-08-01 20:33:50|405.7|403.7|405.63|403.63|405.7|403.7|405.49|403.49|17
1722544440000|2024-08-01 20:34:00|405.71|403.71|406.05|404.05|406.05|404.05|405.7|403.7|14
1722544450000|2024-08-01 20:34:10|406.15|404.15|406.39|404.39|406.42|404.42|406.06|404.06|11
1722544460000|2024-08-01 20:34:20|406.35|404.35|405.8|403.8|406.35|404.35|405.8|403.8|27
1722544470000|2024-08-01 20:34:30|405.73|403.73|405.45|403.45|405.73|403.73|405.35|403.35|20
1722544480000|2024-08-01 20:34:40|405.44|403.44|405.38|403.38|405.45|403.45|405.33|403.33|24
1722544490000|2024-08-01 20:34:50|405.4|403.4|405.31|403.31|405.48|403.48|405.31|403.31|22
1722544500000|2024-08-01 20:35:00|405.32|403.32|405.99|403.99|406.01|404.01|405.32|403.32|24
1722544510000|2024-08-01 20:35:10|405.97|403.97|406.26|404.26|406.26|404.26|405.97|403.97|23
1722544520000|2024-08-01 20:35:20|406.31|404.31|406.39|404.39|406.39|404.39|406.25|404.25|22
1722544530000|2024-08-01 20:35:30|406.45|404.45|406.52|404.52|406.52|404.52|406.35|404.35|19
1722544540000|2024-08-01 20:35:40|406.53|404.53|406.6|404.6|406.6|404.6|406.53|404.53|5
1722544550000|2024-08-01 20:35:50|406.61|404.61|406.6|404.6|406.66|404.66|406.6|404.6|7
1722544560000|2024-08-01 20:36:00|406.57|404.57|407.13|405.13|407.27|405.27|406.57|404.57|15
1722544570000|2024-08-01 20:36:10|407.15|405.15|407.5|405.5|407.5|405.5|407.15|405.15|28
1722544580000|2024-08-01 20:36:20|407.51|405.51|408.28|406.28|408.28|406.28|407.5|405.5|19
1722544590000|2024-08-01 20:36:30|408.3|406.3|408.21|406.21|408.36|406.36|408.05|406.05|28
1722544600000|2024-08-01 20:36:40|408.2|406.2|408.48|406.48|408.5|406.5|408.17|406.17|18
1722544610000|2024-08-01 20:36:50|408.51|406.51|408.5|406.5|408.6|406.6|408.46|406.46|22
1722544620000|2024-08-01 20:37:00|408.49|406.49|408.33|406.33|408.52|406.52|408.33|406.33|20
1722544630000|2024-08-01 20:37:10|408.2|406.2|408.39|406.39|408.39|406.39|408.08|406.08|18
1722544640000|2024-08-01 20:37:20|408.36|406.36|408.38|406.38|408.45|406.45|408.23|406.23|13
1722544650000|2024-08-01 20:37:30|408.4|406.4|408.48|406.48|408.5|406.5|408.38|406.38|13
1722544660000|2024-08-01 20:37:40|408.54|406.54|409.15|407.15|409.15|407.15|408.54|406.54|23
1722544670000|2024-08-01 20:37:50|409.16|407.16|408.99|406.99|409.46|407.46|408.99|406.99|28
1722544680000|2024-08-01 20:38:00|408.98|406.98|409.09|407.09|409.09|407.09|408.87|406.87|25
1722544690000|2024-08-01 20:38:10|409.12|407.12|409.25|407.25|409.31|407.31|409.07|407.07|21
1722544700000|2024-08-01 20:38:20|409.26|407.26|409.29|407.29|409.52|407.52|409.24|407.24|28
1722544710000|2024-08-01 20:38:30|409.3|407.3|409.48|407.48|409.5|407.5|409.25|407.25|15
1722544720000|2024-08-01 20:38:40|409.43|407.43|409.18|407.18|409.43|407.43|409.11|407.11|24
1722544730000|2024-08-01 20:38:50|409.21|407.21|409.17|407.17|409.21|407.21|409.03|407.03|23
1722544740000|2024-08-01 20:39:00|409.13|407.13|409.21|407.21|409.23|407.23|409.13|407.13|15
1722544750000|2024-08-01 20:39:10|409.19|407.19|408.74|406.74|409.19|407.19|408.74|406.74|13
1722544760000|2024-08-01 20:39:20|408.7|406.7|408.44|406.44|408.7|406.7|408.44|406.44|14
1722544770000|2024-08-01 20:39:30|408.46|406.46|408.45|406.45|408.53|406.53|408.32|406.32|26
1722544780000|2024-08-01 20:39:40|408.35|406.35|408.51|406.51|408.62|406.62|408.35|406.35|14
1722544790000|2024-08-01 20:39:50|408.44|406.44|408.21|406.21|408.44|406.44|408.17|406.17|15
1722544800000|2024-08-01 20:40:00|408.2|406.2|408.52|406.52|408.52|406.52|408|406|26
1722544810000|2024-08-01 20:40:10|408.53|406.53|408.54|406.54|408.64|406.64|408.42|406.42|25
1722544820000|2024-08-01 20:40:20|408.57|406.57|408.92|406.92|408.98|406.98|408.56|406.56|30
1722544830000|2024-08-01 20:40:30|408.9|406.9|409.18|407.18|409.18|407.18|408.9|406.9|17
1722544840000|2024-08-01 20:40:40|409.22|407.22|409.38|407.38|409.4|407.4|409.22|407.22|27
1722544850000|2024-08-01 20:40:50|409.41|407.41|408.83|406.83|409.42|407.42|408.69|406.69|30
1722544860000|2024-08-01 20:41:00|408.85|406.85|409.12|407.12|409.12|407.12|408.85|406.85|20
1722544870000|2024-08-01 20:41:10|409.11|407.11|409.11|407.11|409.12|407.12|408.82|406.82|21
1722544880000|2024-08-01 20:41:20|409.1|407.1|409.1|407.1|409.27|407.27|409.09|407.09|19
1722544890000|2024-08-01 20:41:30|409.12|407.12|409.67|407.67|409.69|407.69|409.12|407.12|27
1722544900000|2024-08-01 20:41:40|409.66|407.66|409.81|407.81|409.81|407.81|409.63|407.63|15
1722544910000|2024-08-01 20:41:50|409.78|407.78|409.8|407.8|409.8|407.8|409.7|407.7|17
1722544920000|2024-08-01 20:42:00|409.81|407.81|409.81|407.81|409.81|407.81|409.81|407.81|1
1722544930000|2024-08-01 20:42:10|409.75|407.75|409.83|407.83|409.88|407.88|409.72|407.72|20
1722544940000|2024-08-01 20:42:20|409.84|407.84|409.95|407.95|409.95|407.95|409.84|407.84|11
1722544960000|2024-08-01 20:42:40|409.97|407.97|410.11|408.11|410.14|408.14|409.95|407.95|12
1722544970000|2024-08-01 20:42:50|410.23|408.23|410.3|408.3|410.3|408.3|410.21|408.21|18
1722544980000|2024-08-01 20:43:00|410.25|408.25|410.87|408.87|410.87|408.87|410.16|408.16|16
1722544990000|2024-08-01 20:43:10|410.8|408.8|410.93|408.93|410.93|408.93|410.8|408.8|14
1722545000000|2024-08-01 20:43:20|411.08|409.08|411.26|409.26|411.28|409.28|411.05|409.05|15
1722545010000|2024-08-01 20:43:30|411.18|409.18|411.25|409.25|411.29|409.29|411.18|409.18|19
1722545020000|2024-08-01 20:43:40|411.44|409.44|411.18|409.18|411.44|409.44|411.18|409.18|16
1722545030000|2024-08-01 20:43:50|411.21|409.21|410.86|408.86|411.32|409.32|410.86|408.86|24
1722545040000|2024-08-01 20:44:00|410.85|408.85|410.69|408.69|410.89|408.89|410.69|408.69|23
1722545050000|2024-08-01 20:44:10|410.67|408.67|410.45|408.45|410.68|408.68|410.38|408.38|20
1722545060000|2024-08-01 20:44:20|410.44|408.44|410.5|408.5|410.6|408.6|410.43|408.43|23
1722545070000|2024-08-01 20:44:30|410.55|408.55|410.68|408.68|410.7|408.7|410.55|408.55|22
1722545080000|2024-08-01 20:44:40|410.69|408.69|410.53|408.53|410.69|408.69|410.53|408.53|18
1722545090000|2024-08-01 20:44:50|410.54|408.54|410.58|408.58|410.63|408.63|410.54|408.54|14
1722545100000|2024-08-01 20:45:00|410.55|408.55|411.44|409.44|411.44|409.44|410.55|408.55|27
1722545110000|2024-08-01 20:45:10|411.43|409.43|411.34|409.34|411.61|409.61|411.24|409.24|28
1722545120000|2024-08-01 20:45:20|411.36|409.36|411.98|409.98|412.01|410.01|411.36|409.36|25
1722545130000|2024-08-01 20:45:30|412|410|411.53|409.53|412.01|410.01|411.53|409.53|24
1722545140000|2024-08-01 20:45:40|411.48|409.48|411.48|409.48|411.58|409.58|411.43|409.43|23
1722545150000|2024-08-01 20:45:50|411.44|409.44|410.93|408.93|411.44|409.44|410.93|408.93|15
1722545160000|2024-08-01 20:46:00|410.92|408.92|411.76|409.76|411.77|409.77|410.92|408.92|24
1722545170000|2024-08-01 20:46:10|411.77|409.77|412.23|410.23|412.27|410.27|411.77|409.77|25
1722545180000|2024-08-01 20:46:20|412.2|410.2|412.27|410.27|412.3|410.3|412.2|410.2|8
1722545190000|2024-08-01 20:46:30|412.28|410.28|412.28|410.28|412.33|410.33|412.27|410.27|7
1722545200000|2024-08-01 20:46:40|412.26|410.26|411.66|409.66|412.26|410.26|411.48|409.48|20
1722545210000|2024-08-01 20:46:50|411.65|409.65|412.18|410.18|412.18|410.18|411.65|409.65|21
1722545220000|2024-08-01 20:47:00|412.21|410.21|411.81|409.81|412.49|410.49|411.81|409.81|25
1722545230000|2024-08-01 20:47:10|411.8|409.8|411.95|409.95|411.95|409.95|411.71|409.71|29
1722545240000|2024-08-01 20:47:20|411.98|409.98|412.07|410.07|412.46|410.46|411.98|409.98|27
1722545250000|2024-08-01 20:47:30|412.04|410.04|412.3|410.3|412.37|410.37|411.83|409.83|26
1722545260000|2024-08-01 20:47:40|412.29|410.29|412.62|410.62|412.67|410.67|412.2|410.2|21
1722545270000|2024-08-01 20:47:50|412.54|410.54|412.83|410.83|412.83|410.83|412.53|410.53|25
1722545280000|2024-08-01 20:48:00|412.82|410.82|412.96|410.96|412.98|410.98|412.82|410.82|22
1722545290000|2024-08-01 20:48:10|412.97|410.97|412.51|410.51|413.06|411.06|412.41|410.41|30
1722545300000|2024-08-01 20:48:20|412.53|410.53|412.45|410.45|412.87|410.87|412.37|410.37|31
1722545310000|2024-08-01 20:48:30|412.35|410.35|412.63|410.63|412.83|410.83|412.35|410.35|35
1722545320000|2024-08-01 20:48:40|412.64|410.64|412.8|410.8|412.94|410.94|412.64|410.64|29
1722545330000|2024-08-01 20:48:50|412.79|410.79|412.77|410.77|413.09|411.09|412.72|410.72|26
1722545340000|2024-08-01 20:49:00|412.81|410.81|413.03|411.03|413.18|411.18|412.81|410.81|25
1722545350000|2024-08-01 20:49:10|413.09|411.09|413.3|411.3|413.34|411.34|412.86|410.86|29
1722545360000|2024-08-01 20:49:20|413.17|411.17|413.31|411.31|413.34|411.34|413.04|411.04|24
1722545370000|2024-08-01 20:49:30|413.3|411.3|413.63|411.63|413.63|411.63|413.3|411.3|30
1722545380000|2024-08-01 20:49:40|413.72|411.72|413.79|411.79|413.82|411.82|413.67|411.67|19
1722545390000|2024-08-01 20:49:50|413.78|411.78|413.74|411.74|413.82|411.82|413.73|411.73|25
1722545400000|2024-08-01 20:50:00|413.76|411.76|413.68|411.68|414.12|412.12|413.65|411.65|20
1722545410000|2024-08-01 20:50:10|413.62|411.62|413.41|411.41|413.62|411.62|413.39|411.39|29
1722545420000|2024-08-01 20:50:20|413.3|411.3|413.06|411.06|413.35|411.35|413.04|411.04|14
1722545430000|2024-08-01 20:50:30|413.16|411.16|413.21|411.21|413.26|411.26|413.05|411.05|18
1722545440000|2024-08-01 20:50:40|413.19|411.19|413.06|411.06|413.42|411.42|413.06|411.06|26
1722545450000|2024-08-01 20:50:50|413.03|411.03|412.41|410.41|413.03|411.03|412.18|410.18|21
1722545460000|2024-08-01 20:51:00|412.42|410.42|411.98|409.98|412.45|410.45|411.95|409.95|23
1722545470000|2024-08-01 20:51:10|411.99|409.99|412.18|410.18|412.24|410.24|411.99|409.99|25
1722545480000|2024-08-01 20:51:20|412.21|410.21|412.25|410.25|412.31|410.31|412.21|410.21|11
1722545490000|2024-08-01 20:51:30|412.26|410.26|412.69|410.69|412.85|410.85|412.26|410.26|24
1722545500000|2024-08-01 20:51:40|412.64|410.64|412.85|410.85|412.96|410.96|412.62|410.62|24
1722545510000|2024-08-01 20:51:50|412.87|410.87|412.86|410.86|413.04|411.04|412.73|410.73|31
1722545520000|2024-08-01 20:52:00|412.88|410.88|412.43|410.43|412.88|410.88|412.43|410.43|29
1722545530000|2024-08-01 20:52:10|412.32|410.32|412.78|410.78|412.78|410.78|412.2|410.2|21
1722545540000|2024-08-01 20:52:20|412.85|410.85|412.66|410.66|412.95|410.95|412.59|410.59|26
1722545550000|2024-08-01 20:52:30|412.65|410.65|412.54|410.54|412.67|410.67|412.39|410.39|28
1722545560000|2024-08-01 20:52:40|412.65|410.65|412.93|410.93|412.95|410.95|412.65|410.65|19
1722545570000|2024-08-01 20:52:50|412.91|410.91|412.97|410.97|413.01|411.01|412.9|410.9|18
1722545580000|2024-08-01 20:53:00|413.06|411.06|413.17|411.17|413.25|411.25|412.96|410.96|25
1722545590000|2024-08-01 20:53:10|413.12|411.12|413.26|411.26|413.3|411.3|413.02|411.02|17
1722545600000|2024-08-01 20:53:20|413.27|411.27|413.01|411.01|413.45|411.45|412.98|410.98|22
1722545610000|2024-08-01 20:53:30|412.98|410.98|412.7|410.7|413.06|411.06|412.7|410.7|23
1722545620000|2024-08-01 20:53:40|412.69|410.69|412.61|410.61|412.76|410.76|412.54|410.54|28
1722545630000|2024-08-01 20:53:50|412.63|410.63|412.61|410.61|412.76|410.76|412.61|410.61|27
1722545640000|2024-08-01 20:54:00|412.55|410.55|412.06|410.06|412.65|410.65|412.06|410.06|21
1722545650000|2024-08-01 20:54:10|412.01|410.01|411.77|409.77|412.12|410.12|411.77|409.77|18
1722545660000|2024-08-01 20:54:20|411.93|409.93|411.8|409.8|412.03|410.03|411.79|409.79|20
1722545670000|2024-08-01 20:54:30|411.83|409.83|412.11|410.11|412.12|410.12|411.83|409.83|18
1722545680000|2024-08-01 20:54:40|412.13|410.13|411.95|409.95|412.14|410.14|411.95|409.95|22
1722545690000|2024-08-01 20:54:50|411.94|409.94|412.06|410.06|412.06|410.06|411.81|409.81|22
1722545700000|2024-08-01 20:55:00|412.04|410.04|412.15|410.15|412.15|410.15|411.92|409.92|23
1722545710000|2024-08-01 20:55:10|412.14|410.14|412.39|410.39|412.52|410.52|412.14|410.14|26
1722545720000|2024-08-01 20:55:20|412.49|410.49|412.52|410.52|412.6|410.6|412.47|410.47|20
1722545730000|2024-08-01 20:55:30|412.5|410.5|412.69|410.69|412.72|410.72|412.5|410.5|28
1722545740000|2024-08-01 20:55:40|412.73|410.73|412.89|410.89|412.89|410.89|412.73|410.73|17
1722545750000|2024-08-01 20:55:50|412.91|410.91|413.11|411.11|413.11|411.11|412.81|410.81|22
1722545760000|2024-08-01 20:56:00|413.09|411.09|413.04|411.04|413.12|411.12|413.02|411.02|17
1722545770000|2024-08-01 20:56:10|413.09|411.09|413.46|411.46|413.46|411.46|413.09|411.09|26
1722545780000|2024-08-01 20:56:20|413.44|411.44|413.39|411.39|413.5|411.5|413.39|411.39|15
1722545790000|2024-08-01 20:56:30|413.29|411.29|413.46|411.46|413.48|411.48|413.29|411.29|20
1722545800000|2024-08-01 20:56:40|413.47|411.47|413.31|411.31|413.47|411.47|413.17|411.17|26
1722545810000|2024-08-01 20:56:50|413.3|411.3|413.38|411.38|413.46|411.46|413.27|411.27|21
1722545820000|2024-08-01 20:57:00|413.4|411.4|413.45|411.45|413.66|411.66|413.38|411.38|27
1722545830000|2024-08-01 20:57:10|413.48|411.48|413.65|411.65|413.65|411.65|413.33|411.33|21
1722545840000|2024-08-01 20:57:20|413.69|411.69|413.54|411.54|413.77|411.77|413.54|411.54|21
1722545850000|2024-08-01 20:57:30|413.45|411.45|413.22|411.22|413.48|411.48|413.2|411.2|21
1722545860000|2024-08-01 20:57:40|413.23|411.23|413.36|411.36|413.5|411.5|413.19|411.19|23
1722545870000|2024-08-01 20:57:50|413.24|411.24|413.17|411.17|413.4|411.4|413.17|411.17|24
1722545880000|2024-08-01 20:58:00|413.18|411.18|413.1|411.1|413.47|411.47|413.01|411.01|32
1722545890000|2024-08-01 20:58:10|413.14|411.14|413.25|411.25|413.25|411.25|413.11|411.11|13
1722545900000|2024-08-01 20:58:20|413.18|411.18|413.13|411.13|413.25|411.25|413.12|411.12|17
1722545910000|2024-08-01 20:58:30|413.1|411.1|412.89|410.89|413.1|411.1|412.89|410.89|11
1722545920000|2024-08-01 20:58:40|412.84|410.84|412.68|410.68|412.84|410.84|412.68|410.68|23
1722545930000|2024-08-01 20:58:50|412.65|410.65|412.94|410.94|412.94|410.94|412.59|410.59|23
1722545940000|2024-08-01 20:59:00|412.92|410.92|413|411|413.01|411.01|412.92|410.92|27
1722545950000|2024-08-01 20:59:10|412.96|410.96|413.03|411.03|413.04|411.04|412.96|410.96|22
1722545960000|2024-08-01 20:59:20|412.99|410.99|413.07|411.07|413.09|411.09|412.94|410.94|20
1722545970000|2024-08-01 20:59:30|413.08|411.08|413.02|411.02|413.19|411.19|412.95|410.95|23
1722545980000|2024-08-01 20:59:40|413|411|413.35|411.35|413.36|411.36|413|411|27
1722545990000|2024-08-01 20:59:50|413.36|411.36|413.28|411.28|413.48|411.48|413.28|411.28|20
1722546000000|2024-08-01 21:00:00|413.19|411.19|413.31|411.31|413.32|411.32|413.08|411.08|21
1722546010000|2024-08-01 21:00:10|413.32|411.32|413.7|411.7|413.8|411.8|413.3|411.3|24
1722546020000|2024-08-01 21:00:20|413.69|411.69|413.52|411.52|413.82|411.82|413.44|411.44|23
1722546030000|2024-08-01 21:00:30|413.56|411.56|413.84|411.84|413.84|411.84|413.56|411.56|24
1722546040000|2024-08-01 21:00:40|413.91|411.91|413.68|411.68|414|412|413.68|411.68|21
1722546050000|2024-08-01 21:00:50|413.62|411.62|413.67|411.67|413.75|411.75|413.5|411.5|25
1722546060000|2024-08-01 21:01:00|413.61|411.61|413.33|411.33|413.61|411.61|413.22|411.22|22
1722546070000|2024-08-01 21:01:10|413.32|411.32|413.25|411.25|413.33|411.33|413.13|411.13|20
1722546080000|2024-08-01 21:01:20|413.26|411.26|413.15|411.15|413.45|411.45|413.11|411.11|29
1722546090000|2024-08-01 21:01:30|413.17|411.17|412.96|410.96|413.17|411.17|412.92|410.92|25
1722546100000|2024-08-01 21:01:40|412.94|410.94|412.94|410.94|412.94|410.94|412.91|410.91|13
1722546110000|2024-08-01 21:01:50|412.9|410.9|412.85|410.85|412.92|410.92|412.85|410.85|10
1722546120000|2024-08-01 21:02:00|412.84|410.84|412.53|410.53|412.84|410.84|412.43|410.43|23
1722546130000|2024-08-01 21:02:10|412.57|410.57|412.51|410.51|412.6|410.6|412.49|410.49|27
1722546140000|2024-08-01 21:02:20|412.52|410.52|412.18|410.18|412.56|410.56|412.17|410.17|22
1722546150000|2024-08-01 21:02:30|412.17|410.17|412.1|410.1|412.21|410.21|412.08|410.08|20
1722546160000|2024-08-01 21:02:40|412.09|410.09|412.13|410.13|412.13|410.13|412.07|410.07|13
1722546170000|2024-08-01 21:02:50|412.12|410.12|412.46|410.46|412.54|410.54|412.11|410.11|17
1722546180000|2024-08-01 21:03:00|412.5|410.5|412.35|410.35|412.79|410.79|412.35|410.35|32
1722546190000|2024-08-01 21:03:10|412.29|410.29|412.53|410.53|412.63|410.63|412.22|410.22|28
1722546200000|2024-08-01 21:03:20|412.54|410.54|412.7|410.7|412.87|410.87|412.49|410.49|23
1722546210000|2024-08-01 21:03:30|412.65|410.65|412.76|410.76|412.76|410.76|412.49|410.49|24
1722546220000|2024-08-01 21:03:40|412.79|410.79|412.81|410.81|412.85|410.85|412.75|410.75|23
1722546230000|2024-08-01 21:03:50|412.8|410.8|412.58|410.58|412.8|410.8|412.58|410.58|18
1722546240000|2024-08-01 21:04:00|412.57|410.57|412.13|410.13|412.62|410.62|412.13|410.13|21
1722546250000|2024-08-01 21:04:10|412.15|410.15|412.23|410.23|412.23|410.23|412.13|410.13|17
1722546260000|2024-08-01 21:04:20|412.26|410.26|412.49|410.49|412.58|410.58|412.26|410.26|31
1722546270000|2024-08-01 21:04:30|412.48|410.48|412.35|410.35|412.62|410.62|412.33|410.33|30
1722546280000|2024-08-01 21:04:40|412.38|410.38|412.62|410.62|412.64|410.64|412.35|410.35|26
1722546290000|2024-08-01 21:04:50|412.67|410.67|412.59|410.59|412.79|410.79|412.55|410.55|30
1722546300000|2024-08-01 21:05:00|412.55|410.55|412.96|410.96|412.97|410.97|412.55|410.55|25
1722546310000|2024-08-01 21:05:10|412.93|410.93|412.66|410.66|412.93|410.93|412.56|410.56|28
1722546320000|2024-08-01 21:05:20|412.65|410.65|412.55|410.55|412.68|410.68|412.48|410.48|28
1722546330000|2024-08-01 21:05:30|412.56|410.56|412.81|410.81|412.83|410.83|412.54|410.54|34
1722546340000|2024-08-01 21:05:40|412.8|410.8|412.86|410.86|412.86|410.86|412.56|410.56|28
1722546350000|2024-08-01 21:05:50|412.89|410.89|413.24|411.24|413.24|411.24|412.88|410.88|23
1722546360000|2024-08-01 21:06:00|413.22|411.22|413.16|411.16|413.29|411.29|413.03|411.03|30
1722546370000|2024-08-01 21:06:10|413.25|411.25|413.3|411.3|413.47|411.47|413.16|411.16|31
1722546380000|2024-08-01 21:06:20|413.31|411.31|413.08|411.08|413.4|411.4|413.06|411.06|20
1722546390000|2024-08-01 21:06:30|413.1|411.1|412.92|410.92|413.1|411.1|412.84|410.84|24
1722546400000|2024-08-01 21:06:40|412.9|410.9|412.8|410.8|412.9|410.9|412.77|410.77|25
1722546410000|2024-08-01 21:06:50|412.81|410.81|413.21|411.21|413.21|411.21|412.81|410.81|22
1722546420000|2024-08-01 21:07:00|413.2|411.2|413.27|411.27|413.34|411.34|413.15|411.15|24
1722546430000|2024-08-01 21:07:10|413.28|411.28|412.9|410.9|413.37|411.37|412.9|410.9|31
1722546440000|2024-08-01 21:07:20|412.93|410.93|412.8|410.8|413.05|411.05|412.8|410.8|26
1722546450000|2024-08-01 21:07:30|412.79|410.79|413.15|411.15|413.16|411.16|412.65|410.65|28
1722546460000|2024-08-01 21:07:40|413.14|411.14|412.74|410.74|413.15|411.15|412.74|410.74|28
1722546470000|2024-08-01 21:07:50|412.72|410.72|413.03|411.03|413.04|411.04|412.71|410.71|23
1722546480000|2024-08-01 21:08:00|413.04|411.04|413.17|411.17|413.42|411.42|413.04|411.04|31
1722546490000|2024-08-01 21:08:10|413.19|411.19|413.32|411.32|413.37|411.37|413.1|411.1|25
1722546500000|2024-08-01 21:08:20|413.34|411.34|413.28|411.28|413.42|411.42|413.28|411.28|24
1722546510000|2024-08-01 21:08:30|413.29|411.29|412.93|410.93|413.29|411.29|412.87|410.87|23
1722546520000|2024-08-01 21:08:40|412.92|410.92|412.74|410.74|412.95|410.95|412.74|410.74|26
1722546530000|2024-08-01 21:08:50|412.76|410.76|413.27|411.27|413.28|411.28|412.72|410.72|28
1722546540000|2024-08-01 21:09:00|413.12|411.12|413.4|411.4|413.4|411.4|413.09|411.09|23
1722546550000|2024-08-01 21:09:10|413.37|411.37|413.54|411.54|413.54|411.54|413.34|411.34|20
1722546560000|2024-08-01 21:09:20|413.56|411.56|413.52|411.52|413.61|411.61|413.51|411.51|21
1722546570000|2024-08-01 21:09:30|413.53|411.53|413.34|411.34|413.57|411.57|413.32|411.32|23
1722546580000|2024-08-01 21:09:40|413.33|411.33|413.24|411.24|413.33|411.33|413.06|411.06|30
1722546590000|2024-08-01 21:09:50|413.25|411.25|413.09|411.09|413.37|411.37|413.04|411.04|21
1722546600000|2024-08-01 21:10:00|413.1|411.1|412.85|410.85|413.19|411.19|412.85|410.85|27
1722546610000|2024-08-01 21:10:10|412.84|410.84|412.83|410.83|412.87|410.87|412.78|410.78|22
1722546620000|2024-08-01 21:10:20|412.94|410.94|412.89|410.89|412.98|410.98|412.7|410.7|33
1722546630000|2024-08-01 21:10:30|412.85|410.85|412.51|410.51|412.85|410.85|412.5|410.5|22
1722546640000|2024-08-01 21:10:40|412.49|410.49|413.11|411.11|413.13|411.13|412.49|410.49|31
1722546650000|2024-08-01 21:10:50|413.12|411.12|413.49|411.49|413.52|411.52|413.12|411.12|27
1722546660000|2024-08-01 21:11:00|413.52|411.52|413.23|411.23|413.56|411.56|413.21|411.21|29
1722546670000|2024-08-01 21:11:10|413.3|411.3|413.54|411.54|413.56|411.56|413.21|411.21|28
1722546680000|2024-08-01 21:11:20|413.52|411.52|413.42|411.42|413.57|411.57|413.23|411.23|29
1722546690000|2024-08-01 21:11:30|413.41|411.41|413.56|411.56|413.56|411.56|413.31|411.31|26
1722546700000|2024-08-01 21:11:40|413.58|411.58|413.59|411.59|413.71|411.71|413.56|411.56|21
1722546710000|2024-08-01 21:11:50|413.58|411.58|413.4|411.4|413.58|411.58|413.22|411.22|28
1722546720000|2024-08-01 21:12:00|413.39|411.39|413.73|411.73|413.75|411.75|413.38|411.38|25
1722546730000|2024-08-01 21:12:10|413.72|411.72|414.1|412.1|414.1|412.1|413.72|411.72|24
1722546740000|2024-08-01 21:12:20|414.12|412.12|413.87|411.87|414.15|412.15|413.8|411.8|26
1722546750000|2024-08-01 21:12:30|413.86|411.86|413.83|411.83|413.93|411.93|413.68|411.68|25
1722546760000|2024-08-01 21:12:40|413.84|411.84|414.01|412.01|414.04|412.04|413.83|411.83|19
1722546770000|2024-08-01 21:12:50|414|412|413.61|411.61|414|412|413.61|411.61|18
1722546780000|2024-08-01 21:13:00|413.59|411.59|413.94|411.94|413.94|411.94|413.52|411.52|27
1722546790000|2024-08-01 21:13:10|414.06|412.06|414.2|412.2|414.2|412.2|414.05|412.05|19
1722546800000|2024-08-01 21:13:20|414.21|412.21|414.26|412.26|414.26|412.26|414.17|412.17|12
1722546810000|2024-08-01 21:13:30|414.44|412.44|414.57|412.57|414.6|412.6|414.44|412.44|23
1722546820000|2024-08-01 21:13:40|414.56|412.56|414.56|412.56|414.56|412.56|414.51|412.51|4
1722546830000|2024-08-01 21:13:50|414.57|412.57|414.58|412.58|414.58|412.58|414.57|412.57|2
1722546840000|2024-08-01 21:14:00|414.56|412.56|414.02|412.02|414.56|412.56|413.94|411.94|22
1722546850000|2024-08-01 21:14:10|413.99|411.99|413.87|411.87|414.11|412.11|413.87|411.87|26
1722546860000|2024-08-01 21:14:20|413.88|411.88|413.81|411.81|413.93|411.93|413.72|411.72|20
1722546870000|2024-08-01 21:14:30|413.77|411.77|413.8|411.8|413.83|411.83|413.7|411.7|22
1722546880000|2024-08-01 21:14:40|413.81|411.81|414.29|412.29|414.3|412.3|413.8|411.8|28
1722546890000|2024-08-01 21:14:50|414.32|412.32|414.51|412.51|414.57|412.57|414.32|412.32|19
1722546900000|2024-08-01 21:15:00|414.5|412.5|414.08|412.08|414.5|412.5|413.96|411.96|32
1722546910000|2024-08-01 21:15:10|414.09|412.09|413.8|411.8|414.09|412.09|413.77|411.77|29
1722546920000|2024-08-01 21:15:20|413.79|411.79|413.35|411.35|413.85|411.85|413.29|411.29|28
1722546930000|2024-08-01 21:15:30|413.36|411.36|413.85|411.85|413.92|411.92|413.35|411.35|32
1722546940000|2024-08-01 21:15:40|413.86|411.86|413.72|411.72|413.97|411.97|413.69|411.69|27
1722546950000|2024-08-01 21:15:50|413.73|411.73|414.04|412.04|414.04|412.04|413.72|411.72|26
1722546960000|2024-08-01 21:16:00|414.03|412.03|414.02|412.02|414.24|412.24|414|412|29
1722546970000|2024-08-01 21:16:10|414.08|412.08|413.9|411.9|414.09|412.09|413.88|411.88|20
1722546980000|2024-08-01 21:16:20|413.98|411.98|413.69|411.69|413.98|411.98|413.67|411.67|28
1722546990000|2024-08-01 21:16:30|413.65|411.65|413.47|411.47|413.65|411.65|413.46|411.46|31
1722547000000|2024-08-01 21:16:40|413.48|411.48|413.56|411.56|413.62|411.62|413.43|411.43|28
1722547010000|2024-08-01 21:16:50|413.55|411.55|413.92|411.92|413.92|411.92|413.43|411.43|25
1722547020000|2024-08-01 21:17:00|413.98|411.98|414.23|412.23|414.29|412.29|413.87|411.87|31
1722547030000|2024-08-01 21:17:10|414.25|412.25|414.6|412.6|414.6|412.6|414.21|412.21|28
1722547040000|2024-08-01 21:17:20|414.58|412.58|414.58|412.58|414.91|412.91|414.55|412.55|17
1722547050000|2024-08-01 21:17:30|414.52|412.52|414.8|412.8|414.83|412.83|414.52|412.52|25
1722547060000|2024-08-01 21:17:40|414.75|412.75|414.86|412.86|414.86|412.86|414.75|412.75|11
1722547070000|2024-08-01 21:17:50|414.85|412.85|414.86|412.86|414.93|412.93|414.84|412.84|14
1722547080000|2024-08-01 21:18:00|414.85|412.85|414.48|412.48|414.86|412.86|414.25|412.25|26
1722547090000|2024-08-01 21:18:10|414.47|412.47|414.3|412.3|414.47|412.47|414.26|412.26|30
1722547100000|2024-08-01 21:18:20|414.28|412.28|414.04|412.04|414.44|412.44|414.04|412.04|31
1722547110000|2024-08-01 21:18:30|414.05|412.05|414.07|412.07|414.1|412.1|414.02|412.02|21
1722547120000|2024-08-01 21:18:40|414.08|412.08|413.85|411.85|414.1|412.1|413.83|411.83|23
1722547130000|2024-08-01 21:18:50|413.84|411.84|413.56|411.56|413.94|411.94|413.55|411.55|22
1722547140000|2024-08-01 21:19:00|413.55|411.55|413.96|411.96|413.96|411.96|413.55|411.55|30
1722547150000|2024-08-01 21:19:10|413.99|411.99|413.99|411.99|414.01|412.01|413.93|411.93|26
1722547160000|2024-08-01 21:19:20|413.98|411.98|413.98|411.98|413.99|411.99|413.92|411.92|24
1722547170000|2024-08-01 21:19:30|413.99|411.99|413.99|411.99|414|412|413.94|411.94|18
1722547180000|2024-08-01 21:19:40|414.01|412.01|414.05|412.05|414.08|412.08|413.99|411.99|18
1722547190000|2024-08-01 21:19:50|414.03|412.03|414.06|412.06|414.07|412.07|414.03|412.03|8
1722547200000|2024-08-01 21:20:00|414.05|412.05|413.94|411.94|414.06|412.06|413.94|411.94|16
1722547210000|2024-08-01 21:20:10|413.97|411.97|413.78|411.78|413.97|411.97|413.78|411.78|19
1722547220000|2024-08-01 21:20:20|413.77|411.77|413.7|411.7|413.79|411.79|413.67|411.67|13
1722547230000|2024-08-01 21:20:30|413.69|411.69|413.75|411.75|413.76|411.76|413.69|411.69|8
1722547240000|2024-08-01 21:20:40|413.76|411.76|413.81|411.81|413.82|411.82|413.72|411.72|8
1722547250000|2024-08-01 21:20:50|413.8|411.8|413.73|411.73|413.81|411.81|413.73|411.73|11
1722547260000|2024-08-01 21:21:00|413.71|411.71|413.66|411.66|413.78|411.78|413.66|411.66|18
1722547270000|2024-08-01 21:21:10|413.63|411.63|413.77|411.77|413.78|411.78|413.62|411.62|15
1722547280000|2024-08-01 21:21:20|413.6|411.6|413.48|411.48|413.6|411.6|413.47|411.47|8
1722547290000|2024-08-01 21:21:30|413.47|411.47|413.41|411.41|413.47|411.47|413.38|411.38|14
1722547300000|2024-08-01 21:21:40|413.43|411.43|413.52|411.52|413.54|411.54|413.42|411.42|16
1722547310000|2024-08-01 21:21:50|413.53|411.53|413.47|411.47|413.53|411.53|413.45|411.45|14
1722547320000|2024-08-01 21:22:00|413.49|411.49|413.34|411.34|413.49|411.49|413.3|411.3|12
1722547330000|2024-08-01 21:22:10|413.33|411.33|413.32|411.32|413.34|411.34|413.27|411.27|10
1722547340000|2024-08-01 21:22:20|413.31|411.31|413.22|411.22|413.31|411.31|413.18|411.18|15
1722547350000|2024-08-01 21:22:30|413.21|411.21|413.12|411.12|413.21|411.21|412.98|410.98|20
1722547360000|2024-08-01 21:22:40|413.15|411.15|413.07|411.07|413.2|411.2|413.07|411.07|11
1722547370000|2024-08-01 21:22:50|413.08|411.08|413.09|411.09|413.09|411.09|413.07|411.07|5
1722547380000|2024-08-01 21:23:00|413.07|411.07|413.41|411.41|413.41|411.41|413.04|411.04|16
1722547390000|2024-08-01 21:23:10|413.4|411.4|413.52|411.52|413.52|411.52|413.37|411.37|14
1722547400000|2024-08-01 21:23:20|413.53|411.53|413.88|411.88|413.88|411.88|413.51|411.51|23
1722547410000|2024-08-01 21:23:30|413.89|411.89|414.07|412.07|414.07|412.07|413.89|411.89|15
1722547420000|2024-08-01 21:23:40|414.08|412.08|414.24|412.24|414.24|412.24|414.08|412.08|8
1722547430000|2024-08-01 21:23:50|414.23|412.23|414.21|412.21|414.23|412.23|414.12|412.12|12
1722547440000|2024-08-01 21:24:00|414.28|412.28|414.52|412.52|414.52|412.52|414.28|412.28|17
1722547450000|2024-08-01 21:24:10|414.51|412.51|414.29|412.29|414.51|412.51|414.23|412.23|21
1722547460000|2024-08-01 21:24:20|414.28|412.28|414.25|412.25|414.3|412.3|414.22|412.22|12
1722547470000|2024-08-01 21:24:30|414.24|412.24|414.12|412.12|414.25|412.25|414.12|412.12|10
1722547480000|2024-08-01 21:24:40|414.11|412.11|413.97|411.97|414.11|412.11|413.97|411.97|21
1722547490000|2024-08-01 21:24:50|413.98|411.98|414.02|412.02|414.07|412.07|413.98|411.98|10
1722547500000|2024-08-01 21:25:00|414.03|412.03|414.2|412.2|414.22|412.22|414.03|412.03|15
1722547510000|2024-08-01 21:25:10|414.22|412.22|414|412|414.26|412.26|414|412|23
1722547520000|2024-08-01 21:25:20|413.99|411.99|414.12|412.12|414.12|412.12|413.99|411.99|12
1722547530000|2024-08-01 21:25:30|414.14|412.14|414.41|412.41|414.41|412.41|414.14|412.14|24
1722547540000|2024-08-01 21:25:40|414.4|412.4|414.44|412.44|414.44|412.44|414.36|412.36|11
1722547550000|2024-08-01 21:25:50|414.43|412.43|414.46|412.46|414.46|412.46|414.42|412.42|8
1722547560000|2024-08-01 21:26:00|414.5|412.5|414.24|412.24|414.52|412.52|414.23|412.23|19
1722547570000|2024-08-01 21:26:10|414.28|412.28|414.57|412.57|414.62|412.62|414.28|412.28|26
1722547580000|2024-08-01 21:26:20|414.58|412.58|414.62|412.62|414.64|412.64|414.58|412.58|8
1722547590000|2024-08-01 21:26:30|414.57|412.57|414.6|412.6|414.66|412.66|414.57|412.57|18
1722547600000|2024-08-01 21:26:40|414.61|412.61|414.66|412.66|414.68|412.68|414.6|412.6|10
1722547610000|2024-08-01 21:26:50|414.64|412.64|414.73|412.73|414.74|412.74|414.62|412.62|16
1722547620000|2024-08-01 21:27:00|414.71|412.71|414.43|412.43|414.77|412.77|414.43|412.43|25
1722547630000|2024-08-01 21:27:10|414.42|412.42|414.48|412.48|414.48|412.48|414.35|412.35|19
1722547640000|2024-08-01 21:27:20|414.49|412.49|414.53|412.53|414.53|412.53|414.49|412.49|8
1722547650000|2024-08-01 21:27:30|414.57|412.57|414.17|412.17|414.57|412.57|414.17|412.17|21
1722547660000|2024-08-01 21:27:40|414.16|412.16|414.25|412.25|414.28|412.28|414.15|412.15|11
1722547670000|2024-08-01 21:27:50|414.26|412.26|414.3|412.3|414.3|412.3|414.22|412.22|14
1722547680000|2024-08-01 21:28:00|414.31|412.31|414.47|412.47|414.48|412.48|414.31|412.31|14
1722547690000|2024-08-01 21:28:10|414.46|412.46|414.52|412.52|414.54|412.54|414.46|412.46|9
1722547700000|2024-08-01 21:28:20|414.5|412.5|414.6|412.6|414.63|412.63|414.44|412.44|12
1722547710000|2024-08-01 21:28:30|414.56|412.56|414.33|412.33|414.56|412.56|414.33|412.33|21
1722547720000|2024-08-01 21:28:40|414.27|412.27|414.27|412.27|414.27|412.27|414.11|412.11|26
1722547730000|2024-08-01 21:28:50|414.29|412.29|414.57|412.57|414.58|412.58|414.29|412.29|21
1722547740000|2024-08-01 21:29:00|414.58|412.58|414.23|412.23|414.63|412.63|414.21|412.21|23
1722547750000|2024-08-01 21:29:10|414.22|412.22|414.12|412.12|414.25|412.25|414.1|412.1|16
1722547760000|2024-08-01 21:29:20|414.11|412.11|414.11|412.11|414.13|412.13|414.08|412.08|8
1722547770000|2024-08-01 21:29:30|414.1|412.1|414.39|412.39|414.43|412.43|414.08|412.08|17
1722547780000|2024-08-01 21:29:40|414.4|412.4|414.63|412.63|414.69|412.69|414.4|412.4|21
1722547790000|2024-08-01 21:29:50|414.64|412.64|414.71|412.71|414.73|412.73|414.64|412.64|18
1722547800000|2024-08-01 21:30:00|414.73|412.73|414.45|412.45|414.73|412.73|414.42|412.42|21
1722547810000|2024-08-01 21:30:10|414.46|412.46|414.36|412.36|414.46|412.46|414.36|412.36|20
1722547820000|2024-08-01 21:30:20|414.37|412.37|414.62|412.62|414.62|412.62|414.37|412.37|19
1722547830000|2024-08-01 21:30:30|414.61|412.61|414.68|412.68|414.74|412.74|414.61|412.61|9
1722547840000|2024-08-01 21:30:40|414.7|412.7|414.83|412.83|414.85|412.85|414.69|412.69|13
1722547850000|2024-08-01 21:30:50|414.84|412.84|414.84|412.84|414.84|412.84|414.84|412.84|1
1722547860000|2024-08-01 21:31:00|414.83|412.83|414.29|412.29|414.85|412.85|414.29|412.29|25
1722547870000|2024-08-01 21:31:10|414.28|412.28|414.42|412.42|414.44|412.44|414.27|412.27|16
1722547880000|2024-08-01 21:31:20|414.4|412.4|414.41|412.41|414.43|412.43|414.38|412.38|8
1722547890000|2024-08-01 21:31:30|414.4|412.4|414.37|412.37|414.4|412.4|414.32|412.32|12
1722547900000|2024-08-01 21:31:40|414.39|412.39|414.44|412.44|414.45|412.45|414.38|412.38|13
1722547910000|2024-08-01 21:31:50|414.43|412.43|414.74|412.74|414.74|412.74|414.43|412.43|12
1722547920000|2024-08-01 21:32:00|414.73|412.73|414.5|412.5|414.81|412.81|414.49|412.49|16
1722547930000|2024-08-01 21:32:10|414.49|412.49|414.56|412.56|414.57|412.57|414.48|412.48|14
1722547940000|2024-08-01 21:32:20|414.53|412.53|414.57|412.57|414.57|412.57|414.49|412.49|11
1722547950000|2024-08-01 21:32:30|414.58|412.58|414.55|412.55|414.58|412.58|414.53|412.53|9
1722547960000|2024-08-01 21:32:40|414.54|412.54|414.41|412.41|414.55|412.55|414.41|412.41|6
1722547970000|2024-08-01 21:32:50|414.45|412.45|414.37|412.37|414.45|412.45|414.33|412.33|13
1722547980000|2024-08-01 21:33:00|414.39|412.39|414.49|412.49|414.49|412.49|414.36|412.36|17
1722547990000|2024-08-01 21:33:10|414.48|412.48|414.49|412.49|414.49|412.49|414.45|412.45|8
1722548000000|2024-08-01 21:33:20|414.52|412.52|414.79|412.79|414.79|412.79|414.52|412.52|17
1722548010000|2024-08-01 21:33:30|414.8|412.8|414.8|412.8|414.8|412.8|414.79|412.79|3
1722548020000|2024-08-01 21:33:40|414.79|412.79|414.77|412.77|414.8|412.8|414.77|412.77|10
1722548030000|2024-08-01 21:33:50|414.63|412.63|414.49|412.49|414.63|412.63|414.49|412.49|18
1722548040000|2024-08-01 21:34:00|414.46|412.46|414.31|412.31|414.46|412.46|414.31|412.31|18
1722548050000|2024-08-01 21:34:10|414.29|412.29|414.15|412.15|414.29|412.29|414.15|412.15|11
1722548060000|2024-08-01 21:34:20|414.14|412.14|414.15|412.15|414.15|412.15|414.13|412.13|4
1722548070000|2024-08-01 21:34:30|414.16|412.16|414.12|412.12|414.17|412.17|414.12|412.12|15
1722548080000|2024-08-01 21:34:40|414.09|412.09|413.96|411.96|414.09|412.09|413.96|411.96|3
1722548090000|2024-08-01 21:34:50|413.95|411.95|413.95|411.95|413.96|411.96|413.92|411.92|8
1722548100000|2024-08-01 21:35:00|413.93|411.93|413.59|411.59|413.93|411.93|413.59|411.59|9
1722548110000|2024-08-01 21:35:10|413.64|411.64|413.48|411.48|413.64|411.64|413.48|411.48|17
1722548120000|2024-08-01 21:35:20|413.47|411.47|413.84|411.84|413.84|411.84|413.47|411.47|16
1722548130000|2024-08-01 21:35:30|413.88|411.88|414.01|412.01|414.01|412.01|413.88|411.88|13
1722548140000|2024-08-01 21:35:40|414|412|413.87|411.87|414|412|413.87|411.87|10
1722548150000|2024-08-01 21:35:50|413.86|411.86|413.83|411.83|413.86|411.86|413.83|411.83|5
1722548160000|2024-08-01 21:36:00|413.85|411.85|414.14|412.14|414.15|412.15|413.84|411.84|17
1722548170000|2024-08-01 21:36:10|414.13|412.13|414.13|412.13|414.13|412.13|414.13|412.13|1
1722548180000|2024-08-01 21:36:20|414.14|412.14|414.22|412.22|414.24|412.24|414.14|412.14|8
1722548190000|2024-08-01 21:36:30|414.21|412.21|414.25|412.25|414.25|412.25|414.21|412.21|12
1722548200000|2024-08-01 21:36:40|414.24|412.24|414.26|412.26|414.29|412.29|414.23|412.23|11
1722548210000|2024-08-01 21:36:50|414.21|412.21|414.15|412.15|414.21|412.21|414.15|412.15|14
1722548220000|2024-08-01 21:37:00|414.14|412.14|414.17|412.17|414.19|412.19|414.12|412.12|12
1722548230000|2024-08-01 21:37:10|414.18|412.18|414.2|412.2|414.21|412.21|414.17|412.17|9
1722548240000|2024-08-01 21:37:20|414.22|412.22|414.31|412.31|414.31|412.31|414.21|412.21|9
1722548250000|2024-08-01 21:37:30|414.32|412.32|414.3|412.3|414.32|412.32|414.27|412.27|5
1722548260000|2024-08-01 21:37:40|414.28|412.28|414.28|412.28|414.29|412.29|414.26|412.26|7
1722548270000|2024-08-01 21:37:50|414.27|412.27|414.28|412.28|414.29|412.29|414.27|412.27|7
1722548280000|2024-08-01 21:38:00|414.29|412.29|414.29|412.29|414.29|412.29|414.29|412.29|1
1722548290000|2024-08-01 21:38:10|414.24|412.24|414.32|412.32|414.33|412.33|414.24|412.24|8
1722548300000|2024-08-01 21:38:20|414.34|412.34|414.62|412.62|414.72|412.72|414.34|412.34|16
1722548310000|2024-08-01 21:38:30|414.68|412.68|414.78|412.78|414.78|412.78|414.67|412.67|13
1722548320000|2024-08-01 21:38:40|414.79|412.79|414.83|412.83|414.83|412.83|414.79|412.79|6
1722548330000|2024-08-01 21:38:50|414.82|412.82|414.83|412.83|414.84|412.84|414.82|412.82|4
1722548340000|2024-08-01 21:39:00|414.84|412.84|414.38|412.38|414.85|412.85|414.33|412.33|15
1722548350000|2024-08-01 21:39:10|414.37|412.37|414.52|412.52|414.52|412.52|414.35|412.35|8
1722548360000|2024-08-01 21:39:20|414.51|412.51|414.54|412.54|414.55|412.55|414.5|412.5|8
1722548370000|2024-08-01 21:39:30|414.52|412.52|414.49|412.49|414.52|412.52|414.46|412.46|8
1722548380000|2024-08-01 21:39:40|414.47|412.47|414.49|412.49|414.49|412.49|414.42|412.42|11
1722548390000|2024-08-01 21:39:50|414.51|412.51|414.53|412.53|414.55|412.55|414.51|412.51|18
1722548400000|2024-08-01 21:40:00|414.52|412.52|414.22|412.22|414.52|412.52|414.22|412.22|15
1722548410000|2024-08-01 21:40:10|414.21|412.21|414.21|412.21|414.23|412.23|414.2|412.2|9
1722548420000|2024-08-01 21:40:20|414.2|412.2|414.21|412.21|414.21|412.21|414.13|412.13|13
1722548430000|2024-08-01 21:40:30|414.18|412.18|414.22|412.22|414.22|412.22|414.18|412.18|7
1722548440000|2024-08-01 21:40:40|414.2|412.2|414.29|412.29|414.29|412.29|414.2|412.2|12
1722548450000|2024-08-01 21:40:50|414.28|412.28|414.42|412.42|414.42|412.42|414.28|412.28|13
1722548460000|2024-08-01 21:41:00|414.43|412.43|414.52|412.52|414.52|412.52|414.43|412.43|12
1722548470000|2024-08-01 21:41:10|414.53|412.53|414.57|412.57|414.58|412.58|414.5|412.5|13
1722548480000|2024-08-01 21:41:20|414.58|412.58|414.6|412.6|414.63|412.63|414.57|412.57|11
1722548490000|2024-08-01 21:41:30|414.61|412.61|414.59|412.59|414.61|412.61|414.59|412.59|3
1722548500000|2024-08-01 21:41:40|414.62|412.62|414.63|412.63|414.63|412.63|414.62|412.62|4
1722548510000|2024-08-01 21:41:50|414.62|412.62|414.6|412.6|414.62|412.62|414.56|412.56|8
1722548520000|2024-08-01 21:42:00|414.59|412.59|414.6|412.6|414.61|412.61|414.59|412.59|5
1722548530000|2024-08-01 21:42:10|414.59|412.59|414.43|412.43|414.59|412.59|414.43|412.43|6
1722548540000|2024-08-01 21:42:20|414.32|412.32|414.32|412.32|414.32|412.32|414.32|412.32|1
1722548550000|2024-08-01 21:42:30|414.31|412.31|414.31|412.31|414.33|412.33|414.3|412.3|6
1722548560000|2024-08-01 21:42:40|414.3|412.3|414.29|412.29|414.32|412.32|414.29|412.29|6
1722548570000|2024-08-01 21:42:50|414.28|412.28|414.27|412.27|414.29|412.29|414.26|412.26|6
1722548580000|2024-08-01 21:43:00|414.29|412.29|414.29|412.29|414.29|412.29|414.29|412.29|1
1722548590000|2024-08-01 21:43:10|414.28|412.28|414.23|412.23|414.29|412.29|414.22|412.22|7
1722548600000|2024-08-01 21:43:20|414.22|412.22|414.56|412.56|414.58|412.58|414.22|412.22|23
1722548610000|2024-08-01 21:43:30|414.57|412.57|414.59|412.59|414.73|412.73|414.57|412.57|22
1722548620000|2024-08-01 21:43:40|414.58|412.58|414.36|412.36|414.58|412.58|414.33|412.33|12
1722548630000|2024-08-01 21:43:50|414.35|412.35|414.38|412.38|414.43|412.43|414.35|412.35|12
1722548640000|2024-08-01 21:44:00|414.43|412.43|414.45|412.45|414.49|412.49|414.39|412.39|20
1722548650000|2024-08-01 21:44:10|414.48|412.48|414.38|412.38|414.48|412.48|414.38|412.38|11
1722548660000|2024-08-01 21:44:20|414.37|412.37|414.45|412.45|414.46|412.46|414.37|412.37|16
1722548670000|2024-08-01 21:44:30|414.46|412.46|414.54|412.54|414.6|412.6|414.46|412.46|10
1722548680000|2024-08-01 21:44:40|414.53|412.53|414.54|412.54|414.54|412.54|414.53|412.53|6
1722548690000|2024-08-01 21:44:50|414.53|412.53|414.59|412.59|414.62|412.62|414.53|412.53|8
1722548700000|2024-08-01 21:45:00|414.6|412.6|414.67|412.67|414.67|412.67|414.58|412.58|11
1722548710000|2024-08-01 21:45:10|414.66|412.66|414.69|412.69|414.7|412.7|414.66|412.66|6
1722548720000|2024-08-01 21:45:20|414.72|412.72|415.02|413.02|415.02|413.02|414.72|412.72|20
1722548730000|2024-08-01 21:45:30|415.04|413.04|415.21|413.21|415.21|413.21|415.03|413.03|14
1722548740000|2024-08-01 21:45:40|415.2|413.2|415.44|413.44|415.53|413.53|415.18|413.18|21
1722548750000|2024-08-01 21:45:50|415.43|413.43|415.46|413.46|415.54|413.54|415.42|413.42|23
1722548760000|2024-08-01 21:46:00|415.5|413.5|415.01|413.01|415.58|413.58|414.76|412.76|28
1722548770000|2024-08-01 21:46:10|415.08|413.08|415.39|413.39|415.39|413.39|415.08|413.08|24
1722548780000|2024-08-01 21:46:20|415.31|413.31|415.47|413.47|415.58|413.58|415.31|413.31|21
1722548790000|2024-08-01 21:46:30|415.49|413.49|415.44|413.44|415.56|413.56|415.32|413.32|30
1722548800000|2024-08-01 21:46:40|415.41|413.41|415.54|413.54|415.59|413.59|415.31|413.31|26
1722548810000|2024-08-01 21:46:50|415.53|413.53|415.63|413.63|415.63|413.63|415.53|413.53|10
1722548820000|2024-08-01 21:47:00|415.6|413.6|415.08|413.08|415.62|413.62|414.92|412.92|23
1722548830000|2024-08-01 21:47:10|415.1|413.1|415.09|413.09|415.1|413.1|415.01|413.01|16
1722548840000|2024-08-01 21:47:20|415.1|413.1|415.22|413.22|415.26|413.26|415.1|413.1|21
1722548850000|2024-08-01 21:47:30|415.25|413.25|415.15|413.15|415.29|413.29|415.07|413.07|24
1722548860000|2024-08-01 21:47:40|415.14|413.14|415.26|413.26|415.3|413.3|415.1|413.1|17
1722548870000|2024-08-01 21:47:50|415.3|413.3|415.37|413.37|415.38|413.38|415.22|413.22|9
1722548880000|2024-08-01 21:48:00|415.38|413.38|415.01|413.01|415.44|413.44|414.92|412.92|23
1722548890000|2024-08-01 21:48:10|415|413|415.02|413.02|415.06|413.06|414.98|412.98|11
1722548900000|2024-08-01 21:48:20|415.01|413.01|414.68|412.68|415.01|413.01|414.62|412.62|27
1722548910000|2024-08-01 21:48:30|414.69|412.69|414.82|412.82|414.89|412.89|414.66|412.66|14
1722548920000|2024-08-01 21:48:40|414.86|412.86|414.84|412.84|414.92|412.92|414.68|412.68|25
1722548930000|2024-08-01 21:48:50|414.83|412.83|414.92|412.92|414.95|412.95|414.83|412.83|6
1722548940000|2024-08-01 21:49:00|414.95|412.95|414.95|412.95|414.99|412.99|414.95|412.95|6
1722548950000|2024-08-01 21:49:10|414.99|412.99|415.01|413.01|415.01|413.01|414.99|412.99|2
1722548960000|2024-08-01 21:49:20|415|413|415|413|415.01|413.01|415|413|3
1722548970000|2024-08-01 21:49:30|414.99|412.99|414.97|412.97|415.01|413.01|414.97|412.97|9
1722548980000|2024-08-01 21:49:40|414.96|412.96|414.55|412.55|414.99|412.99|414.53|412.53|14
1722548990000|2024-08-01 21:49:50|414.54|412.54|414.44|412.44|414.56|412.56|414.44|412.44|12
1722549000000|2024-08-01 21:50:00|414.47|412.47|414.31|412.31|414.51|412.51|414.31|412.31|18
1722549010000|2024-08-01 21:50:10|414.35|412.35|414.09|412.09|414.35|412.35|414.06|412.06|15
1722549020000|2024-08-01 21:50:20|414.17|412.17|414.19|412.19|414.39|412.39|414.15|412.15|17
1722549030000|2024-08-01 21:50:30|414.18|412.18|414.12|412.12|414.18|412.18|414.12|412.12|5
1722549040000|2024-08-01 21:50:40|414.16|412.16|414.24|412.24|414.25|412.25|414.14|412.14|9
1722549050000|2024-08-01 21:50:50|414.25|412.25|414.22|412.22|414.25|412.25|414.22|412.22|6
1722549060000|2024-08-01 21:51:00|414.2|412.2|414.03|412.03|414.21|412.21|414.03|412.03|19
1722549070000|2024-08-01 21:51:10|414.02|412.02|413.9|411.9|414.03|412.03|413.9|411.9|14
1722549080000|2024-08-01 21:51:20|413.89|411.89|413.75|411.75|413.97|411.97|413.75|411.75|17
1722549090000|2024-08-01 21:51:30|413.74|411.74|413.69|411.69|413.77|411.77|413.69|411.69|5
1722549110000|2024-08-01 21:51:50|413.68|411.68|413.64|411.64|413.7|411.7|413.64|411.64|9
1722549120000|2024-08-01 21:52:00|413.6|411.6|413.42|411.42|413.63|411.63|413.39|411.39|16
1722549130000|2024-08-01 21:52:10|413.45|411.45|413.28|411.28|413.48|411.48|413.28|411.28|19
1722549140000|2024-08-01 21:52:20|413.27|411.27|413.32|411.32|413.35|411.35|413.27|411.27|16
1722549150000|2024-08-01 21:52:30|413.31|411.31|413.24|411.24|413.31|411.31|413.24|411.24|11
1722549160000|2024-08-01 21:52:40|413.23|411.23|412.88|410.88|413.23|411.23|412.88|410.88|19
1722549170000|2024-08-01 21:52:50|412.87|410.87|412.61|410.61|412.87|410.87|412.6|410.6|16
1722549180000|2024-08-01 21:53:00|412.6|410.6|412.32|410.32|412.64|410.64|412.32|410.32|22
1722549190000|2024-08-01 21:53:10|412.33|410.33|412.29|410.29|412.36|410.36|412.29|410.29|13
1722549200000|2024-08-01 21:53:20|412.3|410.3|412.28|410.28|412.34|410.34|412.25|410.25|15
1722549210000|2024-08-01 21:53:30|412.26|410.26|411.84|409.84|412.29|410.29|411.82|409.82|22
1722549220000|2024-08-01 21:53:40|411.83|409.83|411.78|409.78|411.89|409.89|411.78|409.78|24
1722549230000|2024-08-01 21:53:50|411.77|409.77|411.71|409.71|411.77|409.77|411.7|409.7|7
1722549240000|2024-08-01 21:54:00|411.67|409.67|411.1|409.1|411.67|409.67|411.06|409.06|26
1722549250000|2024-08-01 21:54:10|411.09|409.09|411.13|409.13|411.21|409.21|411.08|409.08|19
1722549260000|2024-08-01 21:54:20|411.14|409.14|411.13|409.13|411.2|409.2|411.12|409.12|22
1722549270000|2024-08-01 21:54:30|411.15|409.15|411.37|409.37|411.41|409.41|411.15|409.15|18
1722549280000|2024-08-01 21:54:40|411.36|409.36|411.36|409.36|411.4|409.4|411.36|409.36|10
1722549290000|2024-08-01 21:54:50|411.39|409.39|411.48|409.48|411.48|409.48|411.38|409.38|19
1722549300000|2024-08-01 21:55:00|411.54|409.54|411.59|409.59|411.61|409.61|411.54|409.54|25
1722549310000|2024-08-01 21:55:10|411.55|409.55|411.46|409.46|411.56|409.56|411.46|409.46|12
1722549320000|2024-08-01 21:55:20|411.48|409.48|411.32|409.32|411.52|409.52|411.32|409.32|18
1722549330000|2024-08-01 21:55:30|411.31|409.31|411.05|409.05|411.31|409.31|411.05|409.05|22
1722549340000|2024-08-01 21:55:40|411.07|409.07|411.1|409.1|411.13|409.13|411.04|409.04|17
1722549350000|2024-08-01 21:55:50|411.09|409.09|411.12|409.12|411.14|409.14|411.08|409.08|8
1722549360000|2024-08-01 21:56:00|411.04|409.04|411.01|409.01|411.04|409.04|411.01|409.01|4
1722549380000|2024-08-01 21:56:20|411.03|409.03|411.16|409.16|411.16|409.16|411.01|409.01|8
1722549390000|2024-08-01 21:56:30|411.17|409.17|411.01|409.01|411.28|409.28|411.01|409.01|15
1722549400000|2024-08-01 21:56:40|411.03|409.03|411.01|409.01|411.07|409.07|411.01|409.01|9
1722549420000|2024-08-01 21:57:00|411.03|409.03|411.06|409.06|411.09|409.09|411.03|409.03|8
1722549430000|2024-08-01 21:57:10|411.09|409.09|411.33|409.33|411.33|409.33|411.06|409.06|15
1722549440000|2024-08-01 21:57:20|411.32|409.32|411.3|409.3|411.32|409.32|411.29|409.29|10
1722549450000|2024-08-01 21:57:30|411.29|409.29|411.06|409.06|411.3|409.3|411.06|409.06|12
1722549460000|2024-08-01 21:57:40|411.07|409.07|411.03|409.03|411.08|409.08|411.03|409.03|6
1722549480000|2024-08-01 21:58:00|411.08|409.08|411.03|409.03|411.08|409.08|411.03|409.03|4
1722549490000|2024-08-01 21:58:10|411.02|409.02|411.04|409.04|411.04|409.04|411.02|409.02|2
1722549500000|2024-08-01 21:58:20|411.03|409.03|411.02|409.02|411.03|409.03|411.02|409.02|2
1722549510000|2024-08-01 21:58:30|411.01|409.01|410.66|408.66|411.01|409.01|410.65|408.65|15
1722549520000|2024-08-01 21:58:40|410.65|408.65|410.25|408.25|410.68|408.68|410.21|408.21|17
1722549530000|2024-08-01 21:58:50|410.22|408.22|410.62|408.62|410.62|408.62|410.22|408.22|23
1722549540000|2024-08-01 21:59:00|410.61|408.61|410.54|408.54|410.67|408.67|410.5|408.5|16
1722549550000|2024-08-01 21:59:10|410.53|408.53|410.55|408.55|410.57|408.57|410.48|408.48|14
1722549560000|2024-08-01 21:59:20|410.5|408.5|410.47|408.47|410.5|408.5|410.45|408.45|9
1722549570000|2024-08-01 21:59:30|410.46|408.46|410.22|408.22|410.46|408.46|410.2|408.2|13
1722549580000|2024-08-01 21:59:40|410.23|408.23|410.23|408.23|410.26|408.26|410.23|408.23|13
1722549590000|2024-08-01 21:59:50|410.25|408.25|410.58|408.58|410.58|408.58|410.25|408.25|21
1722549600000|2024-08-01 22:00:00|410.56|408.56|410.66|408.66|410.74|408.74|410.51|408.51|27
1722549610000|2024-08-01 22:00:10|410.72|408.72|410.82|408.82|410.89|408.89|410.61|408.61|24
1722549620000|2024-08-01 22:00:20|410.73|408.73|410.96|408.96|410.96|408.96|410.61|408.61|24
1722549630000|2024-08-01 22:00:30|410.91|408.91|410.89|408.89|410.98|408.98|410.89|408.89|15
1722549640000|2024-08-01 22:00:40|410.88|408.88|410.87|408.87|410.99|408.99|410.79|408.79|16
1722549650000|2024-08-01 22:00:50|410.86|408.86|410.67|408.67|410.86|408.86|410.67|408.67|28
1722549660000|2024-08-01 22:01:00|410.7|408.7|410.67|408.67|410.72|408.72|410.54|408.54|26
1722549670000|2024-08-01 22:01:10|410.63|408.63|410.36|408.36|410.63|408.63|410.32|408.32|17
1722549680000|2024-08-01 22:01:20|410.33|408.33|410.18|408.18|410.33|408.33|410.12|408.12|24
1722549690000|2024-08-01 22:01:30|410.21|408.21|410.42|408.42|410.44|408.44|410.18|408.18|20
1722549700000|2024-08-01 22:01:40|410.41|408.41|410.62|408.62|410.62|408.62|410.39|408.39|20
1722549710000|2024-08-01 22:01:50|410.61|408.61|410.86|408.86|410.87|408.87|410.59|408.59|19
1722549720000|2024-08-01 22:02:00|410.85|408.85|411|409|411|409|410.83|408.83|13
1722549730000|2024-08-01 22:02:10|410.98|408.98|411|409|411|409|410.83|408.83|6
1722549740000|2024-08-01 22:02:20|410.97|408.97|411.14|409.14|411.27|409.27|410.87|408.87|16
1722549750000|2024-08-01 22:02:30|411.09|409.09|411.13|409.13|411.23|409.23|411.03|409.03|23
1722549760000|2024-08-01 22:02:40|411.08|409.08|411|409|411.12|409.12|410.99|408.99|24
1722549770000|2024-08-01 22:02:50|410.98|408.98|411.07|409.07|411.09|409.09|410.97|408.97|16
1722549780000|2024-08-01 22:03:00|411.03|409.03|411.09|409.09|411.12|409.12|411|409|19
1722549790000|2024-08-01 22:03:10|411.1|409.1|411.06|409.06|411.14|409.14|411.06|409.06|14
1722549800000|2024-08-01 22:03:20|411.05|409.05|411.07|409.07|411.1|409.1|411.03|409.03|16
1722549810000|2024-08-01 22:03:30|411.06|409.06|411.15|409.15|411.25|409.25|411.04|409.04|19
1722549820000|2024-08-01 22:03:40|411.13|409.13|411.02|409.02|411.15|409.15|411.02|409.02|14
1722549830000|2024-08-01 22:03:50|411.01|409.01|411.28|409.28|411.28|409.28|411.01|409.01|14
1722549840000|2024-08-01 22:04:00|411.29|409.29|411.55|409.55|411.58|409.58|411.29|409.29|16
1722549850000|2024-08-01 22:04:10|411.58|409.58|411.91|409.91|411.93|409.93|411.58|409.58|25
1722549860000|2024-08-01 22:04:20|411.84|409.84|411.89|409.89|411.95|409.95|411.77|409.77|29
1722549870000|2024-08-01 22:04:30|411.85|409.85|411.62|409.62|411.9|409.9|411.61|409.61|15
1722549880000|2024-08-01 22:04:40|411.64|409.64|412.16|410.16|412.16|410.16|411.64|409.64|21
1722549890000|2024-08-01 22:04:50|412.2|410.2|412.38|410.38|412.41|410.41|412.2|410.2|11
1722549900000|2024-08-01 22:05:00|412.44|410.44|412.53|410.53|412.59|410.59|412.41|410.41|25
1722549910000|2024-08-01 22:05:10|412.54|410.54|412.33|410.33|412.54|410.54|412.29|410.29|27
1722549920000|2024-08-01 22:05:20|412.34|410.34|412.44|410.44|412.55|410.55|412.34|410.34|13
1722549930000|2024-08-01 22:05:30|412.47|410.47|412.88|410.88|412.88|410.88|412.46|410.46|25
1722549940000|2024-08-01 22:05:40|412.89|410.89|413.08|411.08|413.1|411.1|412.89|410.89|23
1722549950000|2024-08-01 22:05:50|413.11|411.11|413.11|411.11|413.17|411.17|413.05|411.05|13
1722549960000|2024-08-01 22:06:00|413.12|411.12|413.01|411.01|413.16|411.16|413.01|411.01|21
1722549970000|2024-08-01 22:06:10|413.05|411.05|413.04|411.04|413.14|411.14|413.02|411.02|19
1722549980000|2024-08-01 22:06:20|413.05|411.05|412.81|410.81|413.05|411.05|412.75|410.75|30
1722549990000|2024-08-01 22:06:30|412.78|410.78|412.78|410.78|412.83|410.83|412.71|410.71|19
1722550000000|2024-08-01 22:06:40|412.76|410.76|412.68|410.68|412.76|410.76|412.62|410.62|20
1722550010000|2024-08-01 22:06:50|412.67|410.67|412.24|410.24|412.68|410.68|412.24|410.24|17
1722550020000|2024-08-01 22:07:00|412.25|410.25|412.11|410.11|412.29|410.29|412.11|410.11|29
1722550030000|2024-08-01 22:07:10|412.1|410.1|412.09|410.09|412.14|410.14|412|410|22
1722550040000|2024-08-01 22:07:20|412.08|410.08|412.53|410.53|412.64|410.64|412.08|410.08|29
1722550050000|2024-08-01 22:07:30|412.57|410.57|412.61|410.61|412.65|410.65|412.53|410.53|24
1722550060000|2024-08-01 22:07:40|412.64|410.64|412.74|410.74|412.74|410.74|412.6|410.6|19
1722550070000|2024-08-01 22:07:50|412.71|410.71|412.75|410.75|412.78|410.78|412.68|410.68|14
1722550080000|2024-08-01 22:08:00|412.73|410.73|412.76|410.76|412.78|410.78|412.73|410.73|10
1722550090000|2024-08-01 22:08:10|412.77|410.77|412.79|410.79|412.88|410.88|412.77|410.77|12
1722550100000|2024-08-01 22:08:20|412.78|410.78|412.82|410.82|412.82|410.82|412.59|410.59|23
1722550110000|2024-08-01 22:08:30|412.78|410.78|412.86|410.86|412.97|410.97|412.78|410.78|17
1722550120000|2024-08-01 22:08:40|412.87|410.87|412.91|410.91|412.92|410.92|412.85|410.85|15
1722550130000|2024-08-01 22:08:50|412.92|410.92|413.07|411.07|413.07|411.07|412.92|410.92|14
1722550140000|2024-08-01 22:09:00|413.11|411.11|413.36|411.36|413.36|411.36|413.11|411.11|10
1722550150000|2024-08-01 22:09:10|413.34|411.34|413.3|411.3|413.47|411.47|413.29|411.29|24
1722550160000|2024-08-01 22:09:20|413.27|411.27|413.33|411.33|413.33|411.33|413.2|411.2|23
1722550170000|2024-08-01 22:09:30|413.37|411.37|413.38|411.38|413.42|411.42|413.35|411.35|10
1722550180000|2024-08-01 22:09:40|413.39|411.39|413.22|411.22|413.39|411.39|413.13|411.13|27
1722550190000|2024-08-01 22:09:50|413.21|411.21|413.4|411.4|413.4|411.4|413.2|411.2|15
1722550200000|2024-08-01 22:10:00|413.43|411.43|413.38|411.38|413.45|411.45|413.35|411.35|17
1722550210000|2024-08-01 22:10:10|413.37|411.37|413.15|411.15|413.37|411.37|413.1|411.1|16
1722550220000|2024-08-01 22:10:20|413.14|411.14|413.04|411.04|413.14|411.14|413.02|411.02|13
1722550230000|2024-08-01 22:10:30|413.03|411.03|413.04|411.04|413.08|411.08|413.03|411.03|10
1722550240000|2024-08-01 22:10:40|413.05|411.05|413.48|411.48|413.52|411.52|413.05|411.05|15
1722550250000|2024-08-01 22:10:50|413.49|411.49|413.66|411.66|413.82|411.82|413.49|411.49|30
1722550260000|2024-08-01 22:11:00|413.69|411.69|414.32|412.32|414.42|412.42|413.67|411.67|27
1722550270000|2024-08-01 22:11:10|414.36|412.36|414.25|412.25|414.65|412.65|414.25|412.25|33
1722550280000|2024-08-01 22:11:20|414.23|412.23|414.04|412.04|414.27|412.27|414.01|412.01|26
1722550290000|2024-08-01 22:11:30|414.03|412.03|413.96|411.96|414.12|412.12|413.88|411.88|29
1722550300000|2024-08-01 22:11:40|413.79|411.79|413.95|411.95|413.96|411.96|413.79|411.79|21
1722550310000|2024-08-01 22:11:50|413.97|411.97|414.17|412.17|414.17|412.17|413.97|411.97|16
1722550320000|2024-08-01 22:12:00|414.16|412.16|414.29|412.29|414.29|412.29|414.1|412.1|23
1722550330000|2024-08-01 22:12:10|414.3|412.3|414.12|412.12|414.34|412.34|414.08|412.08|27
1722550340000|2024-08-01 22:12:20|414.08|412.08|414.02|412.02|414.08|412.08|413.97|411.97|20
1722550350000|2024-08-01 22:12:30|413.98|411.98|413.79|411.79|413.98|411.98|413.7|411.7|22
1722550360000|2024-08-01 22:12:40|413.8|411.8|413.8|411.8|413.93|411.93|413.7|411.7|20
1722550370000|2024-08-01 22:12:50|413.77|411.77|413.55|411.55|413.78|411.78|413.55|411.55|16
1722550380000|2024-08-01 22:13:00|413.53|411.53|413.54|411.54|413.56|411.56|413.48|411.48|14
1722550390000|2024-08-01 22:13:10|413.53|411.53|413.62|411.62|413.63|411.63|413.51|411.51|15
1722550400000|2024-08-01 22:13:20|413.61|411.61|413.82|411.82|413.83|411.83|413.6|411.6|22
1722550410000|2024-08-01 22:13:30|413.84|411.84|414.06|412.06|414.06|412.06|413.84|411.84|22
1722550420000|2024-08-01 22:13:40|414.07|412.07|414.26|412.26|414.26|412.26|414.05|412.05|24
1722550430000|2024-08-01 22:13:50|414.28|412.28|414.26|412.26|414.39|412.39|414.13|412.13|27
1722550440000|2024-08-01 22:14:00|414.34|412.34|414.3|412.3|414.38|412.38|414.15|412.15|26
1722550450000|2024-08-01 22:14:10|414.32|412.32|413.99|411.99|414.32|412.32|413.96|411.96|17
1722550460000|2024-08-01 22:14:20|413.96|411.96|414|412|414|412|413.83|411.83|24
1722550470000|2024-08-01 22:14:30|413.99|411.99|414.1|412.1|414.11|412.11|413.97|411.97|20
1722550480000|2024-08-01 22:14:40|414.05|412.05|414.07|412.07|414.07|412.07|414.05|412.05|3
1722550490000|2024-08-01 22:14:50|414.05|412.05|413.99|411.99|414.05|412.05|413.94|411.94|13
1722550500000|2024-08-01 22:15:00|413.98|411.98|414|412|414.05|412.05|413.9|411.9|18
1722550510000|2024-08-01 22:15:10|413.99|411.99|414.19|412.19|414.23|412.23|413.99|411.99|16
1722550520000|2024-08-01 22:15:20|414.14|412.14|414.23|412.23|414.26|412.26|414.11|412.11|18
1722550530000|2024-08-01 22:15:30|414.24|412.24|414.41|412.41|414.41|412.41|414.14|412.14|15
1722550540000|2024-08-01 22:15:40|414.39|412.39|414.43|412.43|414.43|412.43|414.37|412.37|8
1722550550000|2024-08-01 22:15:50|414.44|412.44|414.44|412.44|414.46|412.46|414.43|412.43|10
1722550560000|2024-08-01 22:16:00|414.35|412.35|414.54|412.54|414.54|412.54|414.35|412.35|17
1722550570000|2024-08-01 22:16:10|414.55|412.55|415.01|413.01|415.05|413.05|414.55|412.55|19
1722550580000|2024-08-01 22:16:20|415.02|413.02|414.72|412.72|415.02|413.02|414.69|412.69|13
1722550590000|2024-08-01 22:16:30|414.74|412.74|414.49|412.49|414.78|412.78|414.49|412.49|26
1722550600000|2024-08-01 22:16:40|414.48|412.48|414.33|412.33|414.51|412.51|414.33|412.33|17
1722550610000|2024-08-01 22:16:50|414.35|412.35|414.33|412.33|414.35|412.35|414.29|412.29|12
1722550620000|2024-08-01 22:17:00|414.31|412.31|414.38|412.38|414.42|412.42|414.3|412.3|22
1722550630000|2024-08-01 22:17:10|414.4|412.4|413.79|411.79|414.4|412.4|413.79|411.79|20
1722550640000|2024-08-01 22:17:20|413.83|411.83|413.84|411.84|413.84|411.84|413.78|411.78|15
1722550650000|2024-08-01 22:17:30|413.86|411.86|413.83|411.83|413.88|411.88|413.74|411.74|17
1722550660000|2024-08-01 22:17:40|413.8|411.8|413.58|411.58|413.8|411.8|413.54|411.54|18
1722550670000|2024-08-01 22:17:50|413.56|411.56|413.42|411.42|413.59|411.59|413.4|411.4|13
1722550680000|2024-08-01 22:18:00|413.39|411.39|413.03|411.03|413.41|411.41|412.98|410.98|26
1722550690000|2024-08-01 22:18:10|413.05|411.05|413.27|411.27|413.34|411.34|413.05|411.05|28
1722550700000|2024-08-01 22:18:20|413.24|411.24|413.08|411.08|413.33|411.33|413.04|411.04|19
1722550710000|2024-08-01 22:18:30|413.06|411.06|413.12|411.12|413.12|411.12|413.06|411.06|7
1722550720000|2024-08-01 22:18:40|413.13|411.13|413.1|411.1|413.14|411.14|413.09|411.09|10
1722550730000|2024-08-01 22:18:50|413.09|411.09|413.1|411.1|413.12|411.12|413.01|411.01|9
1722550740000|2024-08-01 22:19:00|413.09|411.09|412.99|410.99|413.12|411.12|412.96|410.96|23
1722550750000|2024-08-01 22:19:10|412.96|410.96|413.16|411.16|413.19|411.19|412.95|410.95|13
1722550760000|2024-08-01 22:19:20|413.17|411.17|413.24|411.24|413.24|411.24|413.17|411.17|6
1722550770000|2024-08-01 22:19:30|413.29|411.29|413.5|411.5|413.54|411.54|413.27|411.27|14
1722550780000|2024-08-01 22:19:40|413.48|411.48|413.46|411.46|413.54|411.54|413.46|411.46|17
1722550790000|2024-08-01 22:19:50|413.44|411.44|413.32|411.32|413.48|411.48|413.32|411.32|21
1722550800000|2024-08-01 22:20:00|413.33|411.33|413.8|411.8|413.88|411.88|413.2|411.2|28
1722550810000|2024-08-01 22:20:10|413.92|411.92|413.99|411.99|414.07|412.07|413.92|411.92|15
1722550820000|2024-08-01 22:20:20|413.97|411.97|414.13|412.13|414.19|412.19|413.97|411.97|13
1722550830000|2024-08-01 22:20:30|414.11|412.11|414|412|414.11|412.11|413.74|411.74|18
1722550840000|2024-08-01 22:20:40|414.1|412.1|414.48|412.48|414.48|412.48|414.1|412.1|25
1722550850000|2024-08-01 22:20:50|414.46|412.46|414.59|412.59|414.64|412.64|414.31|412.31|18
1722550860000|2024-08-01 22:21:00|414.58|412.58|414.62|412.62|414.71|412.71|414.53|412.53|24
1722550870000|2024-08-01 22:21:10|414.48|412.48|414.15|412.15|414.5|412.5|414.08|412.08|34
1722550880000|2024-08-01 22:21:20|414.18|412.18|414.01|412.01|414.32|412.32|414.01|412.01|32
1722550890000|2024-08-01 22:21:30|414.06|412.06|414.3|412.3|414.3|412.3|413.98|411.98|25
1722550900000|2024-08-01 22:21:40|414.39|412.39|414.48|412.48|414.48|412.48|414.34|412.34|18
1722550910000|2024-08-01 22:21:50|414.5|412.5|414.52|412.52|414.53|412.53|414.35|412.35|17
1722550920000|2024-08-01 22:22:00|414.53|412.53|414.51|412.51|414.54|412.54|414.48|412.48|20
1722550930000|2024-08-01 22:22:10|414.52|412.52|414.56|412.56|414.64|412.64|414.52|412.52|18
1722550940000|2024-08-01 22:22:20|414.58|412.58|414.43|412.43|414.68|412.68|414.34|412.34|21
1722550950000|2024-08-01 22:22:30|414.41|412.41|414.47|412.47|414.5|412.5|414.34|412.34|20
1722550960000|2024-08-01 22:22:40|414.44|412.44|414.09|412.09|414.44|412.44|414.08|412.08|18
1722550970000|2024-08-01 22:22:50|414.1|412.1|414.06|412.06|414.21|412.21|414.04|412.04|24
1722550980000|2024-08-01 22:23:00|414.07|412.07|414.15|412.15|414.15|412.15|413.9|411.9|30
1722550990000|2024-08-01 22:23:10|414.16|412.16|413.6|411.6|414.19|412.19|413.6|411.6|23
1722551000000|2024-08-01 22:23:20|413.55|411.55|414.01|412.01|414.01|412.01|413.54|411.54|20
1722551010000|2024-08-01 22:23:30|414|412|414.16|412.16|414.17|412.17|413.97|411.97|23
1722551020000|2024-08-01 22:23:40|414.15|412.15|413.99|411.99|414.19|412.19|413.99|411.99|29
1722551030000|2024-08-01 22:23:50|413.97|411.97|413.95|411.95|414.03|412.03|413.87|411.87|20
1722551040000|2024-08-01 22:24:00|413.94|411.94|414.37|412.37|414.37|412.37|413.94|411.94|27
1722551050000|2024-08-01 22:24:10|414.41|412.41|414.38|412.38|414.52|412.52|414.3|412.3|24
1722551060000|2024-08-01 22:24:20|414.33|412.33|414.57|412.57|414.57|412.57|414.32|412.32|13
1722551070000|2024-08-01 22:24:30|414.56|412.56|414.56|412.56|414.56|412.56|414.38|412.38|22
1722551080000|2024-08-01 22:24:40|414.55|412.55|414.57|412.57|414.59|412.59|414.51|412.51|17
1722551090000|2024-08-01 22:24:50|414.58|412.58|414.55|412.55|414.59|412.59|414.54|412.54|18
1722551100000|2024-08-01 22:25:00|414.53|412.53|414.52|412.52|414.6|412.6|414.49|412.49|18
1722551110000|2024-08-01 22:25:10|414.55|412.55|414.42|412.42|414.55|412.55|414.41|412.41|22
1722551120000|2024-08-01 22:25:20|414.39|412.39|414.48|412.48|414.52|412.52|414.25|412.25|24
1722551130000|2024-08-01 22:25:30|414.51|412.51|414.49|412.49|414.73|412.73|414.49|412.49|20
1722551140000|2024-08-01 22:25:40|414.6|412.6|414.8|412.8|414.8|412.8|414.59|412.59|19
1722551150000|2024-08-01 22:25:50|414.79|412.79|414.41|412.41|414.82|412.82|414.41|412.41|28
1722551160000|2024-08-01 22:26:00|414.46|412.46|414.66|412.66|414.67|412.67|414.43|412.43|23
1722551170000|2024-08-01 22:26:10|414.7|412.7|414.61|412.61|414.93|412.93|414.61|412.61|28
1722551180000|2024-08-01 22:26:20|414.58|412.58|414.36|412.36|414.58|412.58|414.35|412.35|20
1722551190000|2024-08-01 22:26:30|414.33|412.33|414.57|412.57|414.6|412.6|414.28|412.28|31
1722551200000|2024-08-01 22:26:40|414.54|412.54|414.78|412.78|414.78|412.78|414.45|412.45|30
1722551210000|2024-08-01 22:26:50|414.8|412.8|414.57|412.57|414.8|412.8|414.54|412.54|23
1722551220000|2024-08-01 22:27:00|414.58|412.58|415.01|413.01|415.12|413.12|414.58|412.58|28
1722551230000|2024-08-01 22:27:10|415.03|413.03|414.84|412.84|415.03|413.03|414.84|412.84|30
1722551240000|2024-08-01 22:27:20|414.78|412.78|414.79|412.79|414.83|412.83|414.57|412.57|35
1722551250000|2024-08-01 22:27:30|414.81|412.81|414.8|412.8|414.85|412.85|414.72|412.72|30
1722551260000|2024-08-01 22:27:40|414.79|412.79|414.74|412.74|414.79|412.79|414.69|412.69|23
1722551270000|2024-08-01 22:27:50|414.76|412.76|414.76|412.76|414.92|412.92|414.73|412.73|24
1722551280000|2024-08-01 22:28:00|414.79|412.79|414.73|412.73|414.94|412.94|414.73|412.73|25
1722551290000|2024-08-01 22:28:10|414.71|412.71|414.22|412.22|414.77|412.77|414.21|412.21|26
1722551300000|2024-08-01 22:28:20|414.21|412.21|414.03|412.03|414.21|412.21|414.03|412.03|24
1722551310000|2024-08-01 22:28:30|414.04|412.04|414.09|412.09|414.19|412.19|414.02|412.02|22
1722551320000|2024-08-01 22:28:40|414.14|412.14|413.97|411.97|414.22|412.22|413.94|411.94|21
1722551330000|2024-08-01 22:28:50|413.91|411.91|413.87|411.87|413.95|411.95|413.86|411.86|28
1722551340000|2024-08-01 22:29:00|413.86|411.86|413.91|411.91|413.96|411.96|413.73|411.73|29
1722551350000|2024-08-01 22:29:10|413.93|411.93|413.71|411.71|413.93|411.93|413.71|411.71|15
1722551360000|2024-08-01 22:29:20|413.7|411.7|413.86|411.86|413.88|411.88|413.69|411.69|21
1722551370000|2024-08-01 22:29:30|413.87|411.87|414.4|412.4|414.5|412.5|413.87|411.87|21
1722551380000|2024-08-01 22:29:40|414.43|412.43|414.44|412.44|414.45|412.45|414.35|412.35|20
1722551390000|2024-08-01 22:29:50|414.43|412.43|414.38|412.38|414.51|412.51|414.37|412.37|24
1722551400000|2024-08-01 22:30:00|414.37|412.37|414.52|412.52|414.55|412.55|414.36|412.36|33
1722551410000|2024-08-01 22:30:10|414.54|412.54|414.94|412.94|414.94|412.94|414.54|412.54|30
1722551420000|2024-08-01 22:30:20|414.9|412.9|414.95|412.95|414.96|412.96|414.83|412.83|23
1722551430000|2024-08-01 22:30:30|414.94|412.94|415.02|413.02|415.07|413.07|414.87|412.87|21
1722551440000|2024-08-01 22:30:40|414.99|412.99|414.66|412.66|414.99|412.99|414.66|412.66|28
1722551450000|2024-08-01 22:30:50|414.64|412.64|414.53|412.53|414.69|412.69|414.52|412.52|24
1722551460000|2024-08-01 22:31:00|414.48|412.48|414.88|412.88|414.88|412.88|414.48|412.48|22
1722551470000|2024-08-01 22:31:10|414.89|412.89|414.46|412.46|414.89|412.89|414.46|412.46|20
1722551480000|2024-08-01 22:31:20|414.45|412.45|414.41|412.41|414.58|412.58|414.41|412.41|26
1722551490000|2024-08-01 22:31:30|414.4|412.4|414.13|412.13|414.4|412.4|414.12|412.12|18
1722551500000|2024-08-01 22:31:40|414.15|412.15|413.81|411.81|414.29|412.29|413.81|411.81|25
1722551510000|2024-08-01 22:31:50|413.8|411.8|413.62|411.62|413.81|411.81|413.62|411.62|22
1722551520000|2024-08-01 22:32:00|413.59|411.59|413.64|411.64|413.8|411.8|413.59|411.59|18
1722551530000|2024-08-01 22:32:10|413.63|411.63|413.41|411.41|413.63|411.63|413.3|411.3|27
1722551540000|2024-08-01 22:32:20|413.42|411.42|413.76|411.76|413.8|411.8|413.42|411.42|20
1722551550000|2024-08-01 22:32:30|413.75|411.75|413.84|411.84|413.84|411.84|413.56|411.56|33
1722551560000|2024-08-01 22:32:40|413.87|411.87|413.94|411.94|414.08|412.08|413.87|411.87|15
1722551570000|2024-08-01 22:32:50|413.93|411.93|414.26|412.26|414.28|412.28|413.93|411.93|31
1722551580000|2024-08-01 22:33:00|414.27|412.27|414.34|412.34|414.45|412.45|414.26|412.26|30
1722551590000|2024-08-01 22:33:10|414.33|412.33|413.99|411.99|414.33|412.33|413.94|411.94|20
1722551600000|2024-08-01 22:33:20|413.98|411.98|414.06|412.06|414.07|412.07|413.94|411.94|27
1722551610000|2024-08-01 22:33:30|414.07|412.07|414.25|412.25|414.31|412.31|414.07|412.07|26
1722551620000|2024-08-01 22:33:40|414.26|412.26|414.24|412.24|414.27|412.27|414.16|412.16|19
1722551630000|2024-08-01 22:33:50|414.26|412.26|414.33|412.33|414.33|412.33|414.19|412.19|20
1722551640000|2024-08-01 22:34:00|414.37|412.37|414.7|412.7|414.7|412.7|414.32|412.32|26
1722551650000|2024-08-01 22:34:10|414.69|412.69|414.16|412.16|414.69|412.69|414.15|412.15|26
1722551660000|2024-08-01 22:34:20|414.15|412.15|414.08|412.08|414.15|412.15|414|412|31
1722551670000|2024-08-01 22:34:30|414.09|412.09|414.1|412.1|414.1|412.1|413.98|411.98|24
1722551680000|2024-08-01 22:34:40|414.15|412.15|414.3|412.3|414.37|412.37|414.15|412.15|22
1722551690000|2024-08-01 22:34:50|414.32|412.32|414.44|412.44|414.45|412.45|414.31|412.31|30
1722551700000|2024-08-01 22:35:00|414.47|412.47|414.9|412.9|414.9|412.9|414.44|412.44|22
1722551710000|2024-08-01 22:35:10|414.91|412.91|414.76|412.76|415.04|413.04|414.76|412.76|29
1722551720000|2024-08-01 22:35:20|414.71|412.71|414.76|412.76|414.83|412.83|414.62|412.62|22
1722551730000|2024-08-01 22:35:30|414.74|412.74|414.39|412.39|414.74|412.74|414.36|412.36|22
1722551740000|2024-08-01 22:35:40|414.4|412.4|414.24|412.24|414.42|412.42|414.24|412.24|16
1722551750000|2024-08-01 22:35:50|414.25|412.25|414.12|412.12|414.26|412.26|414.05|412.05|21
1722551760000|2024-08-01 22:36:00|414.17|412.17|414.39|412.39|414.49|412.49|414.17|412.17|29
1722551770000|2024-08-01 22:36:10|414.4|412.4|414.43|412.43|414.51|412.51|414.38|412.38|25
1722551780000|2024-08-01 22:36:20|414.4|412.4|414.58|412.58|414.58|412.58|414.4|412.4|22
1722551790000|2024-08-01 22:36:30|414.6|412.6|414.6|412.6|414.82|412.82|414.6|412.6|23
1722551800000|2024-08-01 22:36:40|414.43|412.43|414.5|412.5|414.51|412.51|414.34|412.34|24
1722551810000|2024-08-01 22:36:50|414.48|412.48|414.35|412.35|414.52|412.52|414.3|412.3|21
1722551820000|2024-08-01 22:37:00|414.36|412.36|414.43|412.43|414.46|412.46|414.3|412.3|27
1722551830000|2024-08-01 22:37:10|414.48|412.48|414.52|412.52|414.59|412.59|414.45|412.45|17
1722551840000|2024-08-01 22:37:20|414.51|412.51|414.69|412.69|414.78|412.78|414.46|412.46|26
1722551850000|2024-08-01 22:37:30|414.68|412.68|414.91|412.91|414.91|412.91|414.68|412.68|19
1722551860000|2024-08-01 22:37:40|414.92|412.92|414.41|412.41|414.93|412.93|414.4|412.4|18
1722551870000|2024-08-01 22:37:50|414.4|412.4|414.04|412.04|414.4|412.4|414.04|412.04|25
1722551880000|2024-08-01 22:38:00|414.03|412.03|413.94|411.94|414.05|412.05|413.88|411.88|23
1722551890000|2024-08-01 22:38:10|413.96|411.96|413.86|411.86|414.02|412.02|413.86|411.86|21
1722551900000|2024-08-01 22:38:20|413.81|411.81|413.98|411.98|414.15|412.15|413.81|411.81|21
1722551910000|2024-08-01 22:38:30|413.99|411.99|413.83|411.83|414.2|412.2|413.79|411.79|30
1722551920000|2024-08-01 22:38:40|413.81|411.81|413.86|411.86|413.91|411.91|413.79|411.79|25
1722551930000|2024-08-01 22:38:50|413.85|411.85|413.88|411.88|413.92|411.92|413.85|411.85|28
1722551940000|2024-08-01 22:39:00|413.86|411.86|414.16|412.16|414.19|412.19|413.86|411.86|23
1722551950000|2024-08-01 22:39:10|414.18|412.18|414.17|412.17|414.23|412.23|414.17|412.17|12
1722551960000|2024-08-01 22:39:20|414.03|412.03|413.96|411.96|414.04|412.04|413.94|411.94|24
1722551970000|2024-08-01 22:39:30|413.95|411.95|413.95|411.95|414.08|412.08|413.89|411.89|27
1722551980000|2024-08-01 22:39:40|413.96|411.96|414.06|412.06|414.13|412.13|413.89|411.89|29
1722551990000|2024-08-01 22:39:50|414.04|412.04|414.04|412.04|414.12|412.12|413.96|411.96|26
1722552000000|2024-08-01 22:40:00|414.02|412.02|414.05|412.05|414.11|412.11|414.02|412.02|26
1722552010000|2024-08-01 22:40:10|414.07|412.07|414.18|412.18|414.24|412.24|413.96|411.96|22
1722552020000|2024-08-01 22:40:20|414.19|412.19|413.97|411.97|414.33|412.33|413.97|411.97|23
1722552030000|2024-08-01 22:40:30|413.96|411.96|413.97|411.97|414.01|412.01|413.78|411.78|24
1722552040000|2024-08-01 22:40:40|413.96|411.96|413.75|411.75|413.97|411.97|413.75|411.75|22
1722552050000|2024-08-01 22:40:50|413.76|411.76|413.68|411.68|413.84|411.84|413.66|411.66|27
1722552060000|2024-08-01 22:41:00|413.7|411.7|413.69|411.69|413.76|411.76|413.6|411.6|23
1722552070000|2024-08-01 22:41:10|413.68|411.68|413.8|411.8|413.85|411.85|413.61|411.61|26
1722552080000|2024-08-01 22:41:20|413.81|411.81|413.53|411.53|413.82|411.82|413.53|411.53|24
1722552090000|2024-08-01 22:41:30|413.51|411.51|413.75|411.75|413.75|411.75|413.48|411.48|23
1722552100000|2024-08-01 22:41:40|413.73|411.73|413.77|411.77|413.82|411.82|413.72|411.72|26
1722552110000|2024-08-01 22:41:50|413.78|411.78|413.94|411.94|413.94|411.94|413.78|411.78|20
1722552120000|2024-08-01 22:42:00|413.95|411.95|413.93|411.93|413.98|411.98|413.9|411.9|21
1722552130000|2024-08-01 22:42:10|413.94|411.94|413.95|411.95|414.04|412.04|413.94|411.94|14
1722552140000|2024-08-01 22:42:20|413.96|411.96|413.84|411.84|413.97|411.97|413.76|411.76|23
1722552150000|2024-08-01 22:42:30|413.86|411.86|413.75|411.75|413.86|411.86|413.74|411.74|21
1722552160000|2024-08-01 22:42:40|413.77|411.77|413.76|411.76|413.79|411.79|413.68|411.68|23
1722552170000|2024-08-01 22:42:50|413.74|411.74|413.6|411.6|413.74|411.74|413.6|411.6|21
1722552180000|2024-08-01 22:43:00|413.61|411.61|414.04|412.04|414.04|412.04|413.61|411.61|25
1722552190000|2024-08-01 22:43:10|414|412|413.52|411.52|414.02|412.02|413.52|411.52|28
1722552200000|2024-08-01 22:43:20|413.55|411.55|413.79|411.79|413.83|411.83|413.55|411.55|20
1722552210000|2024-08-01 22:43:30|413.63|411.63|413.6|411.6|413.66|411.66|413.59|411.59|15
1722552220000|2024-08-01 22:43:40|413.61|411.61|413.54|411.54|413.67|411.67|413.52|411.52|20
1722552230000|2024-08-01 22:43:50|413.56|411.56|413.53|411.53|413.57|411.57|413.51|411.51|17
1722552240000|2024-08-01 22:44:00|413.5|411.5|413.82|411.82|413.82|411.82|413.5|411.5|18
1722552250000|2024-08-01 22:44:10|413.85|411.85|413.55|411.55|413.89|411.89|413.5|411.5|25
1722552260000|2024-08-01 22:44:20|413.53|411.53|413.63|411.63|413.67|411.67|413.53|411.53|15
1722552270000|2024-08-01 22:44:30|413.64|411.64|413.65|411.65|413.68|411.68|413.57|411.57|21
1722552280000|2024-08-01 22:44:40|413.66|411.66|413.66|411.66|413.66|411.66|413.56|411.56|19
1722552290000|2024-08-01 22:44:50|413.67|411.67|413.96|411.96|413.98|411.98|413.67|411.67|19
1722552300000|2024-08-01 22:45:00|413.95|411.95|413.88|411.88|413.98|411.98|413.87|411.87|20
1722552310000|2024-08-01 22:45:10|413.87|411.87|414.07|412.07|414.07|412.07|413.87|411.87|25
1722552320000|2024-08-01 22:45:20|414.06|412.06|413.92|411.92|414.06|412.06|413.9|411.9|20
1722552330000|2024-08-01 22:45:30|413.91|411.91|414.1|412.1|414.17|412.17|413.88|411.88|18
1722552340000|2024-08-01 22:45:40|414.11|412.11|414.12|412.12|414.14|412.14|413.98|411.98|21
1722552350000|2024-08-01 22:45:50|414.13|412.13|414.21|412.21|414.21|412.21|414.11|412.11|18
1722552360000|2024-08-01 22:46:00|414.19|412.19|414.36|412.36|414.37|412.37|414.16|412.16|21
1722552370000|2024-08-01 22:46:10|414.35|412.35|414.2|412.2|414.38|412.38|414.16|412.16|19
1722552380000|2024-08-01 22:46:20|414.19|412.19|414.5|412.5|414.5|412.5|414.19|412.19|18
1722552390000|2024-08-01 22:46:30|414.49|412.49|414.48|412.48|414.61|412.61|414.46|412.46|19
1722552400000|2024-08-01 22:46:40|414.49|412.49|414.57|412.57|414.7|412.7|414.49|412.49|20
1722552410000|2024-08-01 22:46:50|414.61|412.61|414.47|412.47|414.61|412.61|414.42|412.42|16
1722552420000|2024-08-01 22:47:00|414.46|412.46|414.37|412.37|414.46|412.46|414.29|412.29|21
1722552430000|2024-08-01 22:47:10|414.35|412.35|414.46|412.46|414.48|412.48|414.35|412.35|10
1722552440000|2024-08-01 22:47:20|414.38|412.38|414.07|412.07|414.38|412.38|414.07|412.07|24
1722552450000|2024-08-01 22:47:30|414.05|412.05|413.94|411.94|414.05|412.05|413.9|411.9|15
1722552460000|2024-08-01 22:47:40|413.97|411.97|413.74|411.74|414.18|412.18|413.74|411.74|27
1722552470000|2024-08-01 22:47:50|413.72|411.72|413.87|411.87|413.87|411.87|413.67|411.67|19
1722552480000|2024-08-01 22:48:00|413.82|411.82|414.07|412.07|414.07|412.07|413.82|411.82|12
1722552490000|2024-08-01 22:48:10|414.03|412.03|414|412|414.15|412.15|413.98|411.98|17
1722552500000|2024-08-01 22:48:20|413.99|411.99|414.28|412.28|414.28|412.28|413.99|411.99|24
1722552510000|2024-08-01 22:48:30|414.31|412.31|414.36|412.36|414.43|412.43|414.3|412.3|18
1722552520000|2024-08-01 22:48:40|414.35|412.35|414.36|412.36|414.39|412.39|414.31|412.31|23
1722552530000|2024-08-01 22:48:50|414.38|412.38|414.56|412.56|414.58|412.58|414.28|412.28|16
1722552540000|2024-08-01 22:49:00|414.47|412.47|414.24|412.24|414.47|412.47|414.24|412.24|21
1722552550000|2024-08-01 22:49:10|414.25|412.25|414.19|412.19|414.4|412.4|414.18|412.18|23
1722552560000|2024-08-01 22:49:20|414.17|412.17|414.11|412.11|414.2|412.2|414.1|412.1|17
1722552570000|2024-08-01 22:49:30|414.12|412.12|414.17|412.17|414.17|412.17|414.09|412.09|15
1722552580000|2024-08-01 22:49:40|414.18|412.18|414.18|412.18|414.3|412.3|414.17|412.17|13
1722552590000|2024-08-01 22:49:50|414.16|412.16|414.29|412.29|414.36|412.36|414.16|412.16|19
1722552600000|2024-08-01 22:50:00|414.25|412.25|414.47|412.47|414.47|412.47|414.23|412.23|18
1722552610000|2024-08-01 22:50:10|414.48|412.48|414.45|412.45|414.51|412.51|414.4|412.4|12
1722552620000|2024-08-01 22:50:20|414.47|412.47|414.46|412.46|414.48|412.48|414.4|412.4|14
1722552630000|2024-08-01 22:50:30|414.45|412.45|414.37|412.37|414.45|412.45|414.34|412.34|18
1722552640000|2024-08-01 22:50:40|414.36|412.36|414.53|412.53|414.53|412.53|414.35|412.35|22
1722552650000|2024-08-01 22:50:50|414.52|412.52|414.53|412.53|414.54|412.54|414.5|412.5|18
1722552660000|2024-08-01 22:51:00|414.55|412.55|414.63|412.63|414.64|412.64|414.54|412.54|18
1722552670000|2024-08-01 22:51:10|414.68|412.68|414.6|412.6|414.68|412.68|414.59|412.59|21
1722552680000|2024-08-01 22:51:20|414.56|412.56|414.59|412.59|414.59|412.59|414.52|412.52|10
1722552690000|2024-08-01 22:51:30|414.65|412.65|414.57|412.57|414.65|412.65|414.51|412.51|19
1722552700000|2024-08-01 22:51:40|414.56|412.56|414.62|412.62|414.63|412.63|414.55|412.55|18
1722552710000|2024-08-01 22:51:50|414.64|412.64|414.75|412.75|414.75|412.75|414.59|412.59|17
1722552720000|2024-08-01 22:52:00|414.82|412.82|414.86|412.86|414.88|412.88|414.82|412.82|14
1722552730000|2024-08-01 22:52:10|414.88|412.88|414.83|412.83|414.88|412.88|414.82|412.82|19
1722552740000|2024-08-01 22:52:20|414.84|412.84|414.74|412.74|414.92|412.92|414.74|412.74|16
1722552750000|2024-08-01 22:52:30|414.75|412.75|414.7|412.7|414.79|412.79|414.7|412.7|20
1722552760000|2024-08-01 22:52:40|414.62|412.62|414.5|412.5|414.62|412.62|414.42|412.42|15
1722552770000|2024-08-01 22:52:50|414.49|412.49|414.53|412.53|414.56|412.56|414.45|412.45|19
1722552780000|2024-08-01 22:53:00|414.52|412.52|414.46|412.46|414.52|412.52|414.41|412.41|21
1722552790000|2024-08-01 22:53:10|414.45|412.45|414.66|412.66|414.69|412.69|414.45|412.45|21
1722552800000|2024-08-01 22:53:20|414.67|412.67|414.62|412.62|414.81|412.81|414.56|412.56|20
1722552810000|2024-08-01 22:53:30|414.61|412.61|414.65|412.65|414.7|412.7|414.6|412.6|19
1722552820000|2024-08-01 22:53:40|414.63|412.63|414.56|412.56|414.74|412.74|414.55|412.55|13
1722552830000|2024-08-01 22:53:50|414.55|412.55|414.44|412.44|414.56|412.56|414.43|412.43|21
1722552840000|2024-08-01 22:54:00|414.45|412.45|414.59|412.59|414.6|412.6|414.45|412.45|17
1722552850000|2024-08-01 22:54:10|414.6|412.6|414.53|412.53|414.85|412.85|414.52|412.52|26
1722552860000|2024-08-01 22:54:20|414.51|412.51|414.5|412.5|414.58|412.58|414.49|412.49|13
1722552870000|2024-08-01 22:54:30|414.51|412.51|414.5|412.5|414.51|412.51|414.48|412.48|10
1722552880000|2024-08-01 22:54:40|414.51|412.51|414.39|412.39|414.54|412.54|414.38|412.38|15
1722552890000|2024-08-01 22:54:50|414.37|412.37|414.36|412.36|414.37|412.37|414.32|412.32|14
1722552900000|2024-08-01 22:55:00|414.35|412.35|414.57|412.57|414.6|412.6|414.35|412.35|18
1722552910000|2024-08-01 22:55:10|414.56|412.56|414.59|412.59|414.65|412.65|414.55|412.55|23
1722552920000|2024-08-01 22:55:20|414.6|412.6|414.48|412.48|414.64|412.64|414.45|412.45|24
1722552930000|2024-08-01 22:55:30|414.49|412.49|414.48|412.48|414.49|412.49|414.43|412.43|23
1722552940000|2024-08-01 22:55:40|414.47|412.47|414.16|412.16|414.47|412.47|414.14|412.14|25
1722552950000|2024-08-01 22:55:50|414.22|412.22|414.07|412.07|414.27|412.27|414.07|412.07|19
1722552960000|2024-08-01 22:56:00|414.05|412.05|413.75|411.75|414.05|412.05|413.73|411.73|27
1722552970000|2024-08-01 22:56:10|413.74|411.74|413.58|411.58|413.77|411.77|413.57|411.57|24
1722552980000|2024-08-01 22:56:20|413.57|411.57|413.49|411.49|413.58|411.58|413.4|411.4|23
1722552990000|2024-08-01 22:56:30|413.47|411.47|413.52|411.52|413.69|411.69|413.41|411.41|22
1722553000000|2024-08-01 22:56:40|413.62|411.62|413.47|411.47|413.62|411.62|413.41|411.41|27
1722553010000|2024-08-01 22:56:50|413.48|411.48|413.58|411.58|413.58|411.58|413.44|411.44|20
1722553020000|2024-08-01 22:57:00|413.61|411.61|413.68|411.68|413.75|411.75|413.61|411.61|25
1722553030000|2024-08-01 22:57:10|413.67|411.67|413.82|411.82|413.82|411.82|413.59|411.59|25
1722553040000|2024-08-01 22:57:20|413.79|411.79|413.99|411.99|414.02|412.02|413.79|411.79|20
1722553050000|2024-08-01 22:57:30|414|412|413.85|411.85|414.02|412.02|413.84|411.84|17
1722553060000|2024-08-01 22:57:40|413.86|411.86|413.83|411.83|413.88|411.88|413.76|411.76|23
1722553070000|2024-08-01 22:57:50|413.82|411.82|413.72|411.72|413.82|411.82|413.63|411.63|15
1722553080000|2024-08-01 22:58:00|413.79|411.79|413.72|411.72|413.84|411.84|413.72|411.72|27
1722553090000|2024-08-01 22:58:10|413.69|411.69|413.56|411.56|413.7|411.7|413.55|411.55|14
1722553100000|2024-08-01 22:58:20|413.58|411.58|413.56|411.56|413.63|411.63|413.54|411.54|17
1722553110000|2024-08-01 22:58:30|413.54|411.54|413.55|411.55|413.6|411.6|413.53|411.53|22
1722553120000|2024-08-01 22:58:40|413.54|411.54|413.43|411.43|413.54|411.54|413.42|411.42|19
1722553130000|2024-08-01 22:58:50|413.29|411.29|413.17|411.17|413.29|411.29|413.17|411.17|14
1722553140000|2024-08-01 22:59:00|413.16|411.16|413.11|411.11|413.17|411.17|413.08|411.08|20
1722553150000|2024-08-01 22:59:10|413.1|411.1|413.18|411.18|413.2|411.2|413.1|411.1|21
1722553160000|2024-08-01 22:59:20|413.19|411.19|413.2|411.2|413.25|411.25|413.19|411.19|16
1722553170000|2024-08-01 22:59:30|413.25|411.25|413.24|411.24|413.25|411.25|413.23|411.23|8
1722553180000|2024-08-01 22:59:40|413.23|411.23|413.2|411.2|413.23|411.23|413.2|411.2|3
1722553190000|2024-08-01 22:59:50|413.23|411.23|413.21|411.21|413.23|411.23|413.2|411.2|5
1722553200000|2024-08-01 23:00:00|413.22|411.22|413.2|411.2|413.26|411.26|413.2|411.2|11
1722553210000|2024-08-01 23:00:10|413.23|411.23|413.25|411.25|413.36|411.36|413.2|411.2|15
1722553220000|2024-08-01 23:00:20|413.24|411.24|413.16|411.16|413.24|411.24|413.16|411.16|11
1722553230000|2024-08-01 23:00:30|413.15|411.15|413.29|411.29|413.29|411.29|413.15|411.15|4
1722553240000|2024-08-01 23:00:40|413.3|411.3|413.38|411.38|413.4|411.4|413.27|411.27|17
1722553250000|2024-08-01 23:00:50|413.39|411.39|413.45|411.45|413.47|411.47|413.36|411.36|13
1722553260000|2024-08-01 23:01:00|413.46|411.46|413.34|411.34|413.46|411.46|413.29|411.29|15
1722553270000|2024-08-01 23:01:10|413.41|411.41|413.45|411.45|413.49|411.49|413.32|411.32|19
1722553280000|2024-08-01 23:01:20|413.41|411.41|413.56|411.56|413.59|411.59|413.41|411.41|13
1722553290000|2024-08-01 23:01:30|413.57|411.57|413.6|411.6|413.63|411.63|413.57|411.57|15
1722553300000|2024-08-01 23:01:40|413.61|411.61|413.74|411.74|413.76|411.76|413.61|411.61|10
1722553310000|2024-08-01 23:01:50|413.75|411.75|413.74|411.74|413.87|411.87|413.73|411.73|13
1722553320000|2024-08-01 23:02:00|413.73|411.73|413.84|411.84|414.1|412.1|413.71|411.71|27
1722553330000|2024-08-01 23:02:10|413.82|411.82|413.82|411.82|413.83|411.83|413.62|411.62|24
1722553340000|2024-08-01 23:02:20|413.83|411.83|413.91|411.91|413.91|411.91|413.76|411.76|22
1722553350000|2024-08-01 23:02:30|413.93|411.93|413.88|411.88|413.93|411.93|413.87|411.87|13
1722553360000|2024-08-01 23:02:40|413.87|411.87|413.86|411.86|413.94|411.94|413.85|411.85|17
1722553370000|2024-08-01 23:02:50|413.85|411.85|413.67|411.67|413.85|411.85|413.66|411.66|22
1722553380000|2024-08-01 23:03:00|413.66|411.66|413.6|411.6|413.7|411.7|413.57|411.57|23
1722553390000|2024-08-01 23:03:10|413.56|411.56|413.23|411.23|413.56|411.56|413.21|411.21|20
1722553400000|2024-08-01 23:03:20|413.22|411.22|413.13|411.13|413.22|411.22|413.06|411.06|25
1722553410000|2024-08-01 23:03:30|413.12|411.12|413.48|411.48|413.48|411.48|413.12|411.12|16
1722553420000|2024-08-01 23:03:40|413.32|411.32|413.16|411.16|413.32|411.32|413.15|411.15|15
1722553430000|2024-08-01 23:03:50|413.14|411.14|413.25|411.25|413.26|411.26|413.11|411.11|17
1722553440000|2024-08-01 23:04:00|413.26|411.26|413.65|411.65|413.65|411.65|413.26|411.26|11
1722553450000|2024-08-01 23:04:10|413.64|411.64|413.95|411.95|413.95|411.95|413.64|411.64|23
1722553460000|2024-08-01 23:04:20|413.94|411.94|413.96|411.96|413.96|411.96|413.89|411.89|16
1722553470000|2024-08-01 23:04:30|413.97|411.97|414.05|412.05|414.05|412.05|413.97|411.97|13
1722553480000|2024-08-01 23:04:40|414.09|412.09|414.04|412.04|414.15|412.15|414.01|412.01|15
1722553490000|2024-08-01 23:04:50|414.03|412.03|414.03|412.03|414.13|412.13|414.03|412.03|15
1722553500000|2024-08-01 23:05:00|414.01|412.01|414.02|412.02|414.07|412.07|413.92|411.92|19
1722553510000|2024-08-01 23:05:10|413.88|411.88|413.57|411.57|413.88|411.88|413.56|411.56|18
1722553520000|2024-08-01 23:05:20|413.56|411.56|413.73|411.73|413.85|411.85|413.46|411.46|29
1722553530000|2024-08-01 23:05:30|413.72|411.72|413.9|411.9|413.9|411.9|413.72|411.72|16
1722553540000|2024-08-01 23:05:40|413.89|411.89|413.73|411.73|413.9|411.9|413.73|411.73|19
1722553550000|2024-08-01 23:05:50|413.74|411.74|413.56|411.56|413.75|411.75|413.56|411.56|19
1722553560000|2024-08-01 23:06:00|413.59|411.59|413.9|411.9|413.9|411.9|413.59|411.59|24
1722553570000|2024-08-01 23:06:10|413.89|411.89|413.89|411.89|413.91|411.91|413.75|411.75|16
1722553580000|2024-08-01 23:06:20|413.79|411.79|413.83|411.83|413.84|411.84|413.74|411.74|22
1722553590000|2024-08-01 23:06:30|413.84|411.84|413.61|411.61|413.84|411.84|413.61|411.61|16
1722553600000|2024-08-01 23:06:40|413.64|411.64|413.58|411.58|413.66|411.66|413.58|411.58|23
1722553610000|2024-08-01 23:06:50|413.55|411.55|413.14|411.14|413.55|411.55|413.14|411.14|25
1722553620000|2024-08-01 23:07:00|413.1|411.1|412.98|410.98|413.13|411.13|412.81|410.81|29
1722553630000|2024-08-01 23:07:10|412.99|410.99|412.97|410.97|413.03|411.03|412.83|410.83|27
1722553640000|2024-08-01 23:07:20|412.88|410.88|413.05|411.05|413.05|411.05|412.8|410.8|25
1722553650000|2024-08-01 23:07:30|413.04|411.04|413.16|411.16|413.21|411.21|413.02|411.02|19
1722553660000|2024-08-01 23:07:40|413.15|411.15|413.18|411.18|413.24|411.24|413.1|411.1|20
1722553670000|2024-08-01 23:07:50|413.16|411.16|413.1|411.1|413.26|411.26|413.1|411.1|18
1722553680000|2024-08-01 23:08:00|413.14|411.14|413.17|411.17|413.23|411.23|413.09|411.09|23
1722553690000|2024-08-01 23:08:10|413.16|411.16|413.08|411.08|413.16|411.16|413.06|411.06|19
1722553700000|2024-08-01 23:08:20|413.09|411.09|413.08|411.08|413.12|411.12|413.03|411.03|23
1722553710000|2024-08-01 23:08:30|413.09|411.09|413.08|411.08|413.15|411.15|413.05|411.05|15
1722553720000|2024-08-01 23:08:40|413.06|411.06|412.84|410.84|413.08|411.08|412.81|410.81|34
1722553730000|2024-08-01 23:08:50|412.85|410.85|412.88|410.88|412.9|410.9|412.81|410.81|16
1722553740000|2024-08-01 23:09:00|412.89|410.89|413.14|411.14|413.14|411.14|412.88|410.88|22
1722553750000|2024-08-01 23:09:10|413.15|411.15|412.89|410.89|413.16|411.16|412.87|410.87|21
1722553760000|2024-08-01 23:09:20|412.88|410.88|413.09|411.09|413.09|411.09|412.88|410.88|18
1722553770000|2024-08-01 23:09:30|413.08|411.08|412.95|410.95|413.09|411.09|412.94|410.94|19
1722553780000|2024-08-01 23:09:40|412.87|410.87|412.93|410.93|412.93|410.93|412.8|410.8|21
1722553790000|2024-08-01 23:09:50|412.92|410.92|413|411|413.03|411.03|412.92|410.92|20
1722553800000|2024-08-01 23:10:00|413.01|411.01|413.18|411.18|413.19|411.19|413.01|411.01|24
1722553810000|2024-08-01 23:10:10|413.16|411.16|413.09|411.09|413.16|411.16|412.97|410.97|19
1722553820000|2024-08-01 23:10:20|413.1|411.1|413.08|411.08|413.23|411.23|413.08|411.08|17
1722553830000|2024-08-01 23:10:30|413.06|411.06|413.09|411.09|413.14|411.14|412.98|410.98|22
1722553840000|2024-08-01 23:10:40|413.11|411.11|412.89|410.89|413.23|411.23|412.83|410.83|26
1722553850000|2024-08-01 23:10:50|412.88|410.88|412.96|410.96|413.08|411.08|412.87|410.87|24
1722553860000|2024-08-01 23:11:00|412.95|410.95|412.84|410.84|413.16|411.16|412.8|410.8|26
1722553870000|2024-08-01 23:11:10|412.85|410.85|412.75|410.75|412.86|410.86|412.74|410.74|16
1722553880000|2024-08-01 23:11:20|412.76|410.76|412.72|410.72|412.79|410.79|412.7|410.7|21
1722553890000|2024-08-01 23:11:30|412.75|410.75|412.71|410.71|412.76|410.76|412.69|410.69|25
1722553900000|2024-08-01 23:11:40|412.7|410.7|412.65|410.65|412.74|410.74|412.63|410.63|22
1722553910000|2024-08-01 23:11:50|412.64|410.64|412.28|410.28|412.64|410.64|412.28|410.28|21
1722553920000|2024-08-01 23:12:00|412.31|410.31|412.52|410.52|412.52|410.52|412.3|410.3|27
1722553930000|2024-08-01 23:12:10|412.54|410.54|412.67|410.67|412.67|410.67|412.54|410.54|16
1722553940000|2024-08-01 23:12:20|412.69|410.69|412.79|410.79|412.85|410.85|412.66|410.66|20
1722553950000|2024-08-01 23:12:30|412.84|410.84|413.05|411.05|413.09|411.09|412.84|410.84|19
1722553960000|2024-08-01 23:12:40|413.04|411.04|412.88|410.88|413.04|411.04|412.85|410.85|20
1722553970000|2024-08-01 23:12:50|412.85|410.85|413.03|411.03|413.07|411.07|412.85|410.85|21
1722553980000|2024-08-01 23:13:00|412.99|410.99|413.01|411.01|413.02|411.02|412.85|410.85|22
1722553990000|2024-08-01 23:13:10|412.98|410.98|412.98|410.98|413.04|411.04|412.98|410.98|21
1722554000000|2024-08-01 23:13:20|412.97|410.97|412.97|410.97|413.02|411.02|412.95|410.95|24
1722554010000|2024-08-01 23:13:30|412.98|410.98|413.04|411.04|413.04|411.04|412.96|410.96|18
1722554020000|2024-08-01 23:13:40|413.03|411.03|413.11|411.11|413.14|411.14|413.02|411.02|16
1722554030000|2024-08-01 23:13:50|413.02|411.02|413.12|411.12|413.13|411.13|412.97|410.97|20
1722554040000|2024-08-01 23:14:00|413.13|411.13|413.04|411.04|413.2|411.2|412.99|410.99|23
1722554050000|2024-08-01 23:14:10|413.05|411.05|412.94|410.94|413.18|411.18|412.86|410.86|25
1722554060000|2024-08-01 23:14:20|412.93|410.93|413.05|411.05|413.05|411.05|412.92|410.92|21
1722554070000|2024-08-01 23:14:30|413.04|411.04|413.03|411.03|413.04|411.04|412.99|410.99|12
1722554080000|2024-08-01 23:14:40|413.04|411.04|412.97|410.97|413.05|411.05|412.9|410.9|18
1722554090000|2024-08-01 23:14:50|412.99|410.99|413.06|411.06|413.08|411.08|412.96|410.96|19
1722554100000|2024-08-01 23:15:00|413.08|411.08|413.27|411.27|413.27|411.27|413.07|411.07|20
1722554110000|2024-08-01 23:15:10|413.28|411.28|413.35|411.35|413.35|411.35|413.28|411.28|16
1722554120000|2024-08-01 23:15:20|413.49|411.49|413.24|411.24|413.54|411.54|413.19|411.19|16
1722554130000|2024-08-01 23:15:30|413.3|411.3|413.24|411.24|413.3|411.3|413.12|411.12|21
1722554140000|2024-08-01 23:15:40|413.22|411.22|413.01|411.01|413.22|411.22|412.99|410.99|18
1722554150000|2024-08-01 23:15:50|413|411|413.03|411.03|413.05|411.05|412.95|410.95|24
1722554160000|2024-08-01 23:16:00|413.02|411.02|413.32|411.32|413.33|411.33|413.01|411.01|20
1722554170000|2024-08-01 23:16:10|413.31|411.31|413.08|411.08|413.31|411.31|413.07|411.07|17
1722554180000|2024-08-01 23:16:20|413.1|411.1|413.24|411.24|413.29|411.29|413.1|411.1|18
1722554190000|2024-08-01 23:16:30|413.25|411.25|413.3|411.3|413.34|411.34|413.25|411.25|20
1722554200000|2024-08-01 23:16:40|413.29|411.29|413.21|411.21|413.29|411.29|413.17|411.17|12
1722554210000|2024-08-01 23:16:50|413.26|411.26|413.21|411.21|413.29|411.29|413.21|411.21|15
1722554220000|2024-08-01 23:17:00|413.19|411.19|413.21|411.21|413.23|411.23|413.15|411.15|13
1722554230000|2024-08-01 23:17:10|413.2|411.2|412.93|410.93|413.2|411.2|412.92|410.92|14
1722554240000|2024-08-01 23:17:20|412.94|410.94|412.86|410.86|413.02|411.02|412.86|410.86|16
1722554250000|2024-08-01 23:17:30|412.85|410.85|412.69|410.69|412.85|410.85|412.65|410.65|24
1722554260000|2024-08-01 23:17:40|412.7|410.7|412.54|410.54|412.77|410.77|412.54|410.54|20
1722554270000|2024-08-01 23:17:50|412.6|410.6|412.39|410.39|412.61|410.61|412.39|410.39|16
1722554280000|2024-08-01 23:18:00|412.36|410.36|412.4|410.4|412.4|410.4|412.18|410.18|23
1722554290000|2024-08-01 23:18:10|412.41|410.41|412.06|410.06|412.41|410.41|412.06|410.06|18
1722554300000|2024-08-01 23:18:20|412.07|410.07|412.08|410.08|412.13|410.13|411.99|409.99|14
1722554310000|2024-08-01 23:18:30|412.13|410.13|412.31|410.31|412.32|410.32|412.13|410.13|24
1722554320000|2024-08-01 23:18:40|412.32|410.32|412.47|410.47|412.47|410.47|412.32|410.32|19
1722554330000|2024-08-01 23:18:50|412.46|410.46|412.49|410.49|412.54|410.54|412.37|410.37|21
1722554340000|2024-08-01 23:19:00|412.52|410.52|412.38|410.38|412.59|410.59|412.36|410.36|23
1722554350000|2024-08-01 23:19:10|412.26|410.26|412.4|410.4|412.44|410.44|412.26|410.26|19
1722554360000|2024-08-01 23:19:20|412.41|410.41|412.2|410.2|412.41|410.41|412.2|410.2|18
1722554370000|2024-08-01 23:19:30|412.19|410.19|412.33|410.33|412.33|410.33|412.19|410.19|30
1722554380000|2024-08-01 23:19:40|412.32|410.32|412.27|410.27|412.36|410.36|412.27|410.27|18
1722554390000|2024-08-01 23:19:50|412.26|410.26|412.16|410.16|412.26|410.26|412.08|410.08|14
1722554400000|2024-08-01 23:20:00|412.21|410.21|412.32|410.32|412.32|410.32|412.21|410.21|15
1722554410000|2024-08-01 23:20:10|412.3|410.3|412.39|410.39|412.39|410.39|412.25|410.25|17
1722554420000|2024-08-01 23:20:20|412.38|410.38|412.17|410.17|412.38|410.38|412.17|410.17|11
1722554430000|2024-08-01 23:20:30|412.14|410.14|412.44|410.44|412.44|410.44|412.14|410.14|13
1722554440000|2024-08-01 23:20:40|412.42|410.42|412.43|410.43|412.43|410.43|412.4|410.4|4
1722554450000|2024-08-01 23:20:50|412.44|410.44|412.38|410.38|412.44|410.44|412.38|410.38|6
1722554460000|2024-08-01 23:21:00|412.39|410.39|412.42|410.42|412.44|410.44|412.34|410.34|13
1722554470000|2024-08-01 23:21:10|412.43|410.43|412.38|410.38|412.46|410.46|412.37|410.37|14
1722554480000|2024-08-01 23:21:20|412.21|410.21|412.08|410.08|412.27|410.27|412.02|410.02|24
1722554490000|2024-08-01 23:21:30|412.07|410.07|412.15|410.15|412.15|410.15|412.03|410.03|19
1722554500000|2024-08-01 23:21:40|412.16|410.16|412.19|410.19|412.23|410.23|412.15|410.15|21
1722554510000|2024-08-01 23:21:50|412.15|410.15|412.35|410.35|412.35|410.35|412.15|410.15|10
1722554520000|2024-08-01 23:22:00|412.36|410.36|412.29|410.29|412.36|410.36|412.26|410.26|18
1722554530000|2024-08-01 23:22:10|412.31|410.31|412.32|410.32|412.32|410.32|412.28|410.28|15
1722554540000|2024-08-01 23:22:20|412.34|410.34|412.32|410.32|412.35|410.35|412.32|410.32|7
1722554550000|2024-08-01 23:22:30|412.33|410.33|412.43|410.43|412.44|410.44|412.33|410.33|12
1722554560000|2024-08-01 23:22:40|412.4|410.4|412.35|410.35|412.45|410.45|412.35|410.35|12
1722554570000|2024-08-01 23:22:50|412.32|410.32|412.07|410.07|412.32|410.32|412.07|410.07|16
1722554580000|2024-08-01 23:23:00|412.1|410.1|412.08|410.08|412.11|410.11|412.06|410.06|17
1722554590000|2024-08-01 23:23:10|412.06|410.06|411.99|409.99|412.07|410.07|411.89|409.89|15
1722554600000|2024-08-01 23:23:20|411.98|409.98|411.98|409.98|412.05|410.05|411.97|409.97|18
1722554610000|2024-08-01 23:23:30|411.9|409.9|411.99|409.99|412|410|411.88|409.88|14
1722554620000|2024-08-01 23:23:40|412|410|412.03|410.03|412.11|410.11|412|410|12
1722554630000|2024-08-01 23:23:50|412.01|410.01|411.87|409.87|412.01|410.01|411.84|409.84|18
1722554640000|2024-08-01 23:24:00|411.89|409.89|412.01|410.01|412.04|410.04|411.89|409.89|19
1722554650000|2024-08-01 23:24:10|412.02|410.02|412.14|410.14|412.14|410.14|411.98|409.98|18
1722554660000|2024-08-01 23:24:20|412.15|410.15|412.22|410.22|412.22|410.22|412.14|410.14|10
1722554670000|2024-08-01 23:24:30|412.23|410.23|412.2|410.2|412.23|410.23|412.19|410.19|8
1722554680000|2024-08-01 23:24:40|412.17|410.17|412.21|410.21|412.22|410.22|412.17|410.17|6
1722554690000|2024-08-01 23:24:50|412.22|410.22|412.23|410.23|412.24|410.24|412.19|410.19|11
1722554700000|2024-08-01 23:25:00|412.24|410.24|412.25|410.25|412.29|410.29|412.24|410.24|12
1722554710000|2024-08-01 23:25:10|412.21|410.21|412.17|410.17|412.23|410.23|412.17|410.17|10
1722554720000|2024-08-01 23:25:20|412.16|410.16|411.81|409.81|412.16|410.16|411.76|409.76|19
1722554730000|2024-08-01 23:25:30|411.82|409.82|411.91|409.91|411.95|409.95|411.82|409.82|24
1722554740000|2024-08-01 23:25:40|411.95|409.95|411.98|409.98|412.06|410.06|411.95|409.95|19
1722554750000|2024-08-01 23:25:50|411.99|409.99|411.87|409.87|412|410|411.87|409.87|16
1722554760000|2024-08-01 23:26:00|411.89|409.89|411.75|409.75|411.89|409.89|411.71|409.71|17
1722554770000|2024-08-01 23:26:10|411.72|409.72|411.74|409.74|411.79|409.79|411.66|409.66|18
1722554780000|2024-08-01 23:26:20|411.73|409.73|411.89|409.89|411.89|409.89|411.73|409.73|23
1722554790000|2024-08-01 23:26:30|411.88|409.88|411.98|409.98|411.98|409.98|411.81|409.81|16
1722554800000|2024-08-01 23:26:40|411.99|409.99|411.86|409.86|412.01|410.01|411.86|409.86|10
1722554810000|2024-08-01 23:26:50|411.77|409.77|411.65|409.65|411.77|409.77|411.63|409.63|22
1722554820000|2024-08-01 23:27:00|411.64|409.64|411.64|409.64|411.72|409.72|411.63|409.63|14
1722554830000|2024-08-01 23:27:10|411.63|409.63|411.59|409.59|411.67|409.67|411.58|409.58|25
1722554840000|2024-08-01 23:27:20|411.61|409.61|411.69|409.69|411.69|409.69|411.57|409.57|12
1722554850000|2024-08-01 23:27:30|411.67|409.67|411.72|409.72|411.73|409.73|411.59|409.59|17
1722554860000|2024-08-01 23:27:40|411.73|409.73|411.68|409.68|411.73|409.73|411.67|409.67|10
1722554870000|2024-08-01 23:27:50|411.63|409.63|411.65|409.65|411.68|409.68|411.58|409.58|22
1722554880000|2024-08-01 23:28:00|411.59|409.59|411.58|409.58|411.64|409.64|411.53|409.53|15
1722554890000|2024-08-01 23:28:10|411.59|409.59|411.87|409.87|411.87|409.87|411.59|409.59|16
1722554900000|2024-08-01 23:28:20|411.88|409.88|411.91|409.91|411.95|409.95|411.87|409.87|13
1722554910000|2024-08-01 23:28:30|411.9|409.9|411.86|409.86|411.99|409.99|411.86|409.86|17
1722554920000|2024-08-01 23:28:40|411.88|409.88|411.95|409.95|411.96|409.96|411.88|409.88|9
1722554930000|2024-08-01 23:28:50|411.96|409.96|411.87|409.87|412|410|411.84|409.84|12
1722554940000|2024-08-01 23:29:00|411.92|409.92|411.85|409.85|411.94|409.94|411.74|409.74|20
1722554950000|2024-08-01 23:29:10|411.87|409.87|411.87|409.87|411.96|409.96|411.86|409.86|18
1722554960000|2024-08-01 23:29:20|411.83|409.83|411.87|409.87|411.89|409.89|411.81|409.81|16
1722554970000|2024-08-01 23:29:30|411.88|409.88|411.87|409.87|411.91|409.91|411.85|409.85|15
1722554980000|2024-08-01 23:29:40|411.88|409.88|411.85|409.85|411.89|409.89|411.83|409.83|13
1722554990000|2024-08-01 23:29:50|411.84|409.84|411.85|409.85|411.9|409.9|411.82|409.82|12
1722555000000|2024-08-01 23:30:00|411.82|409.82|411.82|409.82|411.85|409.85|411.78|409.78|17
1722555010000|2024-08-01 23:30:10|411.83|409.83|411.68|409.68|411.87|409.87|411.68|409.68|19
1722555020000|2024-08-01 23:30:20|411.63|409.63|411.74|409.74|411.74|409.74|411.61|409.61|18
1722555030000|2024-08-01 23:30:30|411.78|409.78|411.76|409.76|411.83|409.83|411.76|409.76|21
1722555040000|2024-08-01 23:30:40|411.72|409.72|411.64|409.64|411.72|409.72|411.51|409.51|19
1722555050000|2024-08-01 23:30:50|411.62|409.62|411.69|409.69|411.69|409.69|411.57|409.57|20
1722555060000|2024-08-01 23:31:00|411.68|409.68|411.51|409.51|411.68|409.68|411.5|409.5|17
1722555070000|2024-08-01 23:31:10|411.47|409.47|411.56|409.56|411.6|409.6|411.42|409.42|25
1722555080000|2024-08-01 23:31:20|411.57|409.57|411.49|409.49|411.59|409.59|411.42|409.42|14
1722555090000|2024-08-01 23:31:30|411.48|409.48|411.4|409.4|411.49|409.49|411.4|409.4|17
1722555100000|2024-08-01 23:31:40|411.41|409.41|411.48|409.48|411.5|409.5|411.41|409.41|20
1722555110000|2024-08-01 23:31:50|411.45|409.45|411.31|409.31|411.45|409.45|411.3|409.3|15
1722555120000|2024-08-01 23:32:00|411.32|409.32|411.34|409.34|411.47|409.47|411.31|409.31|20
1722555130000|2024-08-01 23:32:10|411.33|409.33|411.41|409.41|411.54|409.54|411.33|409.33|23
1722555140000|2024-08-01 23:32:20|411.39|409.39|411.38|409.38|411.39|409.39|411.28|409.28|16
1722555150000|2024-08-01 23:32:30|411.42|409.42|411.52|409.52|411.52|409.52|411.33|409.33|16
1722555160000|2024-08-01 23:32:40|411.53|409.53|411.5|409.5|411.53|409.53|411.48|409.48|11
1722555170000|2024-08-01 23:32:50|411.51|409.51|411.53|409.53|411.55|409.55|411.51|409.51|11
1722555180000|2024-08-01 23:33:00|411.54|409.54|411.55|409.55|411.56|409.56|411.53|409.53|11
1722555190000|2024-08-01 23:33:10|411.54|409.54|411.53|409.53|411.57|409.57|411.53|409.53|10
1722555200000|2024-08-01 23:33:20|411.54|409.54|411.64|409.64|411.66|409.66|411.54|409.54|13
1722555210000|2024-08-01 23:33:30|411.65|409.65|411.81|409.81|411.81|409.81|411.65|409.65|13
1722555220000|2024-08-01 23:33:40|411.82|409.82|411.83|409.83|411.83|409.83|411.78|409.78|9
1722555230000|2024-08-01 23:33:50|411.82|409.82|411.81|409.81|411.82|409.82|411.79|409.79|15
1722555240000|2024-08-01 23:34:00|411.8|409.8|411.84|409.84|411.85|409.85|411.78|409.78|13
1722555250000|2024-08-01 23:34:10|411.82|409.82|412.02|410.02|412.09|410.09|411.74|409.74|14
1722555260000|2024-08-01 23:34:20|412.03|410.03|412.22|410.22|412.22|410.22|412.03|410.03|14
1722555270000|2024-08-01 23:34:30|412.23|410.23|412.19|410.19|412.25|410.25|412.19|410.19|8
1722555280000|2024-08-01 23:34:40|412.18|410.18|412.18|410.18|412.2|410.2|412.18|410.18|7
1722555290000|2024-08-01 23:34:50|412.19|410.19|412.19|410.19|412.19|410.19|412.16|410.16|5
1722555300000|2024-08-01 23:35:00|412.18|410.18|412.21|410.21|412.21|410.21|412.15|410.15|19
1722555310000|2024-08-01 23:35:10|412.23|410.23|412.24|410.24|412.29|410.29|412.23|410.23|11
1722555320000|2024-08-01 23:35:20|412.25|410.25|412.28|410.28|412.28|410.28|412.24|410.24|9
1722555330000|2024-08-01 23:35:30|412.29|410.29|412.32|410.32|412.32|410.32|412.26|410.26|12
1722555340000|2024-08-01 23:35:40|412.3|410.3|412.3|410.3|412.31|410.31|412.27|410.27|10
1722555350000|2024-08-01 23:35:50|412.29|410.29|412.3|410.3|412.32|410.32|412.29|410.29|8
1722555360000|2024-08-01 23:36:00|412.31|410.31|412.31|410.31|412.33|410.33|412.29|410.29|12
1722555370000|2024-08-01 23:36:10|412.33|410.33|412.34|410.34|412.36|410.36|412.28|410.28|10
1722555380000|2024-08-01 23:36:20|412.35|410.35|412.39|410.39|412.39|410.39|412.31|410.31|10
1722555390000|2024-08-01 23:36:30|412.41|410.41|412.46|410.46|412.46|410.46|412.38|410.38|10
1722555400000|2024-08-01 23:36:40|412.45|410.45|412.51|410.51|412.55|410.55|412.44|410.44|11
1722555410000|2024-08-01 23:36:50|412.52|410.52|412.61|410.61|412.61|410.61|412.52|410.52|9
1722555420000|2024-08-01 23:37:00|412.62|410.62|412.66|410.66|412.66|410.66|412.57|410.57|12
1722555430000|2024-08-01 23:37:10|412.64|410.64|412.59|410.59|412.66|410.66|412.55|410.55|8
1722555440000|2024-08-01 23:37:20|412.52|410.52|413.01|411.01|413.04|411.04|412.52|410.52|13
1722555450000|2024-08-01 23:37:30|413.02|411.02|412.95|410.95|413.02|411.02|412.84|410.84|15
1722555460000|2024-08-01 23:37:40|412.96|410.96|413.1|411.1|413.1|411.1|412.95|410.95|6
1722555470000|2024-08-01 23:37:50|413.05|411.05|413.04|411.04|413.1|411.1|413.01|411.01|17
1722555480000|2024-08-01 23:38:00|413.05|411.05|413.14|411.14|413.15|411.15|413.02|411.02|12
1722555490000|2024-08-01 23:38:10|413.13|411.13|413.11|411.11|413.16|411.16|413.09|411.09|13
1722555500000|2024-08-01 23:38:20|413.09|411.09|413.01|411.01|413.19|411.19|412.99|410.99|11
1722555510000|2024-08-01 23:38:30|413.02|411.02|413.06|411.06|413.06|411.06|413|411|13
1722555520000|2024-08-01 23:38:40|413.05|411.05|413.05|411.05|413.08|411.08|413.04|411.04|15
1722555530000|2024-08-01 23:38:50|413.09|411.09|413.1|411.1|413.11|411.11|413|411|16
1722555540000|2024-08-01 23:39:00|413.11|411.11|413.28|411.28|413.31|411.31|413.11|411.11|16
1722555550000|2024-08-01 23:39:10|413.31|411.31|413.09|411.09|413.31|411.31|413.07|411.07|19
1722555560000|2024-08-01 23:39:20|413.08|411.08|413.18|411.18|413.18|411.18|413.06|411.06|17
1722555570000|2024-08-01 23:39:30|413.17|411.17|413.29|411.29|413.3|411.3|413.17|411.17|14
1722555580000|2024-08-01 23:39:40|413.3|411.3|413.33|411.33|413.33|411.33|413.28|411.28|7
1722555590000|2024-08-01 23:39:50|413.32|411.32|413.35|411.35|413.37|411.37|413.31|411.31|9
1722555600000|2024-08-01 23:40:00|413.36|411.36|413.29|411.29|413.36|411.36|413.25|411.25|12
1722555610000|2024-08-01 23:40:10|413.28|411.28|413.24|411.24|413.34|411.34|413.24|411.24|13
1722555620000|2024-08-01 23:40:20|413.25|411.25|413.35|411.35|413.39|411.39|413.25|411.25|11
1722555630000|2024-08-01 23:40:30|413.32|411.32|413.29|411.29|413.39|411.39|413.28|411.28|18
1722555640000|2024-08-01 23:40:40|413.31|411.31|413.42|411.42|413.42|411.42|413.31|411.31|15
1722555650000|2024-08-01 23:40:50|413.45|411.45|413.54|411.54|413.54|411.54|413.45|411.45|8
1722555660000|2024-08-01 23:41:00|413.56|411.56|413.61|411.61|413.61|411.61|413.52|411.52|7
1722555670000|2024-08-01 23:41:10|413.56|411.56|413.54|411.54|413.61|411.61|413.54|411.54|6
1722555680000|2024-08-01 23:41:20|413.55|411.55|413.6|411.6|413.6|411.6|413.55|411.55|8
1722555690000|2024-08-01 23:41:30|413.59|411.59|413.72|411.72|413.72|411.72|413.59|411.59|12
1722555700000|2024-08-01 23:41:40|413.69|411.69|413.75|411.75|413.77|411.77|413.69|411.69|14
1722555710000|2024-08-01 23:41:50|413.8|411.8|413.75|411.75|413.81|411.81|413.75|411.75|7
1722555720000|2024-08-01 23:42:00|413.76|411.76|413.85|411.85|413.87|411.87|413.76|411.76|13
1722555730000|2024-08-01 23:42:10|413.82|411.82|413.81|411.81|413.86|411.86|413.77|411.77|12
1722555740000|2024-08-01 23:42:20|413.8|411.8|413.84|411.84|413.86|411.86|413.8|411.8|10
1722555750000|2024-08-01 23:42:30|413.83|411.83|413.88|411.88|413.9|411.9|413.83|411.83|11
1722555760000|2024-08-01 23:42:40|413.89|411.89|413.83|411.83|413.89|411.89|413.79|411.79|10
1722555770000|2024-08-01 23:42:50|413.84|411.84|413.88|411.88|413.88|411.88|413.82|411.82|11
1722555780000|2024-08-01 23:43:00|413.89|411.89|414|412|414|412|413.89|411.89|18
1722555790000|2024-08-01 23:43:10|414.01|412.01|413.96|411.96|414.01|412.01|413.89|411.89|14
1722555800000|2024-08-01 23:43:20|413.9|411.9|414.47|412.47|414.47|412.47|413.9|411.9|13
1722555810000|2024-08-01 23:43:30|414.48|412.48|414.73|412.73|414.75|412.75|414.48|412.48|21
1722555820000|2024-08-01 23:43:40|414.71|412.71|414.67|412.67|414.75|412.75|414.67|412.67|12
1722555830000|2024-08-01 23:43:50|414.63|412.63|414.62|412.62|414.66|412.66|414.5|412.5|16
1722555840000|2024-08-01 23:44:00|414.63|412.63|414.69|412.69|414.71|412.71|414.63|412.63|16
1722555850000|2024-08-01 23:44:10|414.67|412.67|414.45|412.45|414.67|412.67|414.44|412.44|14
1722555860000|2024-08-01 23:44:20|414.44|412.44|414.37|412.37|414.54|412.54|414.37|412.37|17
1722555870000|2024-08-01 23:44:30|414.38|412.38|414.28|412.28|414.45|412.45|414.28|412.28|16
1722555880000|2024-08-01 23:44:40|414.29|412.29|414.38|412.38|414.43|412.43|414.29|412.29|14
1722555890000|2024-08-01 23:44:50|414.39|412.39|414.41|412.41|414.43|412.43|414.35|412.35|14
1722555900000|2024-08-01 23:45:00|414.39|412.39|414.34|412.34|414.47|412.47|414.28|412.28|23
1722555910000|2024-08-01 23:45:10|414.37|412.37|414.33|412.33|414.5|412.5|414.33|412.33|24
1722555920000|2024-08-01 23:45:20|414.29|412.29|414.26|412.26|414.29|412.29|414.21|412.21|12
1722555930000|2024-08-01 23:45:30|414.25|412.25|414.79|412.79|414.79|412.79|414.19|412.19|23
1722555940000|2024-08-01 23:45:40|414.61|412.61|414.66|412.66|414.73|412.73|414.57|412.57|22
1722555950000|2024-08-01 23:45:50|414.65|412.65|414.63|412.63|414.69|412.69|414.61|412.61|16
1722555960000|2024-08-01 23:46:00|414.61|412.61|414.66|412.66|414.66|412.66|414.46|412.46|19
1722555970000|2024-08-01 23:46:10|414.75|412.75|414.77|412.77|414.81|412.81|414.74|412.74|16
1722555980000|2024-08-01 23:46:20|414.79|412.79|414.72|412.72|414.81|412.81|414.72|412.72|20
1722555990000|2024-08-01 23:46:30|414.71|412.71|414.8|412.8|414.82|412.82|414.7|412.7|13
1722556000000|2024-08-01 23:46:40|414.75|412.75|414.62|412.62|414.78|412.78|414.59|412.59|18
1722556010000|2024-08-01 23:46:50|414.66|412.66|414.52|412.52|414.67|412.67|414.52|412.52|21
1722556020000|2024-08-01 23:47:00|414.5|412.5|414.48|412.48|414.51|412.51|414.39|412.39|19
1722556030000|2024-08-01 23:47:10|414.5|412.5|414.25|412.25|414.52|412.52|414.25|412.25|21
1722556040000|2024-08-01 23:47:20|414.26|412.26|414.3|412.3|414.32|412.32|414.2|412.2|22
1722556050000|2024-08-01 23:47:30|414.38|412.38|414.22|412.22|414.39|412.39|414.22|412.22|17
1722556060000|2024-08-01 23:47:40|414.23|412.23|414.21|412.21|414.23|412.23|414.13|412.13|16
1722556070000|2024-08-01 23:47:50|414.22|412.22|414.23|412.23|414.29|412.29|414.21|412.21|16
1722556080000|2024-08-01 23:48:00|414.24|412.24|414.27|412.27|414.28|412.28|414.21|412.21|21
1722556090000|2024-08-01 23:48:10|414.26|412.26|414.27|412.27|414.31|412.31|414.23|412.23|22
1722556100000|2024-08-01 23:48:20|414.24|412.24|414.53|412.53|414.6|412.6|414.24|412.24|20
1722556110000|2024-08-01 23:48:30|414.39|412.39|414.31|412.31|414.39|412.39|414.28|412.28|17
1722556120000|2024-08-01 23:48:40|414.29|412.29|414.13|412.13|414.29|412.29|414.13|412.13|20
1722556130000|2024-08-01 23:48:50|414.11|412.11|414.13|412.13|414.18|412.18|414.11|412.11|16
1722556140000|2024-08-01 23:49:00|414.11|412.11|414.16|412.16|414.28|412.28|414.11|412.11|16
1722556150000|2024-08-01 23:49:10|414.14|412.14|414.07|412.07|414.15|412.15|414|412|18
1722556160000|2024-08-01 23:49:20|414.06|412.06|413.95|411.95|414.06|412.06|413.95|411.95|17
1722556170000|2024-08-01 23:49:30|413.96|411.96|413.89|411.89|413.98|411.98|413.87|411.87|17
1722556180000|2024-08-01 23:49:40|413.9|411.9|413.86|411.86|413.9|411.9|413.75|411.75|19
1722556190000|2024-08-01 23:49:50|413.87|411.87|414.25|412.25|414.25|412.25|413.85|411.85|22
1722556200000|2024-08-01 23:50:00|414.28|412.28|414.22|412.22|414.34|412.34|414.22|412.22|21
1722556210000|2024-08-01 23:50:10|414.12|412.12|413.84|411.84|414.12|412.12|413.82|411.82|23
1722556220000|2024-08-01 23:50:20|413.82|411.82|414.21|412.21|414.22|412.22|413.76|411.76|19
1722556230000|2024-08-01 23:50:30|414.2|412.2|414.24|412.24|414.27|412.27|414.12|412.12|18
1722556240000|2024-08-01 23:50:40|414.23|412.23|414.1|412.1|414.23|412.23|413.97|411.97|23
1722556250000|2024-08-01 23:50:50|414.13|412.13|414.05|412.05|414.17|412.17|414.05|412.05|18
1722556260000|2024-08-01 23:51:00|414.01|412.01|414.02|412.02|414.08|412.08|414.01|412.01|20
1722556270000|2024-08-01 23:51:10|414.03|412.03|414.13|412.13|414.13|412.13|414.03|412.03|13
1722556280000|2024-08-01 23:51:20|414.14|412.14|414.15|412.15|414.16|412.16|414.1|412.1|11
1722556290000|2024-08-01 23:51:30|414.16|412.16|414.1|412.1|414.16|412.16|414.08|412.08|18
1722556300000|2024-08-01 23:51:40|414.04|412.04|413.94|411.94|414.07|412.07|413.93|411.93|17
1722556310000|2024-08-01 23:51:50|413.96|411.96|413.93|411.93|413.96|411.96|413.9|411.9|12
1722556320000|2024-08-01 23:52:00|413.97|411.97|413.95|411.95|413.99|411.99|413.88|411.88|22
1722556330000|2024-08-01 23:52:10|413.94|411.94|413.88|411.88|413.94|411.94|413.85|411.85|29
1722556340000|2024-08-01 23:52:20|413.87|411.87|413.61|411.61|413.92|411.92|413.61|411.61|21
1722556350000|2024-08-01 23:52:30|413.6|411.6|413.81|411.81|413.82|411.82|413.6|411.6|21
1722556360000|2024-08-01 23:52:40|413.8|411.8|413.71|411.71|413.8|411.8|413.71|411.71|11
1722556370000|2024-08-01 23:52:50|413.69|411.69|413.75|411.75|413.77|411.77|413.62|411.62|16
1722556380000|2024-08-01 23:53:00|413.76|411.76|413.8|411.8|413.83|411.83|413.74|411.74|21
1722556390000|2024-08-01 23:53:10|413.79|411.79|413.67|411.67|413.83|411.83|413.65|411.65|21
1722556400000|2024-08-01 23:53:20|413.71|411.71|413.76|411.76|413.77|411.77|413.63|411.63|16
1722556410000|2024-08-01 23:53:30|413.77|411.77|413.77|411.77|413.77|411.77|413.65|411.65|18
1722556420000|2024-08-01 23:53:40|413.78|411.78|413.78|411.78|413.83|411.83|413.74|411.74|17
1722556430000|2024-08-01 23:53:50|413.79|411.79|413.78|411.78|413.79|411.79|413.72|411.72|12
1722556440000|2024-08-01 23:54:00|413.77|411.77|413.78|411.78|413.81|411.81|413.75|411.75|11
1722556450000|2024-08-01 23:54:10|413.8|411.8|413.8|411.8|413.88|411.88|413.79|411.79|16
1722556460000|2024-08-01 23:54:20|413.81|411.81|413.91|411.91|413.91|411.91|413.8|411.8|18
1722556470000|2024-08-01 23:54:30|413.93|411.93|413.98|411.98|414|412|413.93|411.93|17
1722556480000|2024-08-01 23:54:40|413.97|411.97|414.02|412.02|414.05|412.05|413.94|411.94|18
1722556490000|2024-08-01 23:54:50|414.04|412.04|414.15|412.15|414.2|412.2|414.04|412.04|16
1722556500000|2024-08-01 23:55:00|414.18|412.18|413.93|411.93|414.2|412.2|413.93|411.93|15
1722556510000|2024-08-01 23:55:10|413.92|411.92|413.86|411.86|413.97|411.97|413.85|411.85|23
1722556520000|2024-08-01 23:55:20|413.87|411.87|413.94|411.94|413.95|411.95|413.83|411.83|14
1722556530000|2024-08-01 23:55:30|413.95|411.95|413.94|411.94|413.95|411.95|413.83|411.83|23
1722556540000|2024-08-01 23:55:40|413.95|411.95|413.9|411.9|414.05|412.05|413.88|411.88|18
1722556550000|2024-08-01 23:55:50|413.91|411.91|413.86|411.86|413.92|411.92|413.82|411.82|14
1722556560000|2024-08-01 23:56:00|413.85|411.85|414.01|412.01|414.01|412.01|413.84|411.84|15
1722556570000|2024-08-01 23:56:10|414|412|414.02|412.02|414.05|412.05|414|412|11
1722556580000|2024-08-01 23:56:20|414.03|412.03|414|412|414.03|412.03|413.98|411.98|9
1722556590000|2024-08-01 23:56:30|413.99|411.99|414.01|412.01|414.01|412.01|413.89|411.89|12
1722556600000|2024-08-01 23:56:40|414.02|412.02|414.08|412.08|414.08|412.08|414|412|16
1722556610000|2024-08-01 23:56:50|414.04|412.04|414.04|412.04|414.07|412.07|414.04|412.04|11
1722556620000|2024-08-01 23:57:00|414.09|412.09|414.15|412.15|414.16|412.16|414.09|412.09|8
1722556630000|2024-08-01 23:57:10|414.14|412.14|414.05|412.05|414.14|412.14|414.04|412.04|11
1722556640000|2024-08-01 23:57:20|414.06|412.06|414.07|412.07|414.07|412.07|414.06|412.06|2
1722556650000|2024-08-01 23:57:30|414.11|412.11|414.04|412.04|414.11|412.11|414.03|412.03|7
1722556660000|2024-08-01 23:57:40|414.02|412.02|414.04|412.04|414.04|412.04|413.92|411.92|11
1722556670000|2024-08-01 23:57:50|414.05|412.05|414.02|412.02|414.08|412.08|414.01|412.01|9
1722556680000|2024-08-01 23:58:00|413.99|411.99|413.99|411.99|414|412|413.97|411.97|10
1722556690000|2024-08-01 23:58:10|413.98|411.98|414.16|412.16|414.18|412.18|413.97|411.97|9
1722556700000|2024-08-01 23:58:20|414.12|412.12|414.1|412.1|414.15|412.15|414.09|412.09|16
1722556710000|2024-08-01 23:58:30|414.06|412.06|413.92|411.92|414.06|412.06|413.92|411.92|11
1722556720000|2024-08-01 23:58:40|413.91|411.91|413.93|411.93|413.94|411.94|413.88|411.88|13
1722556730000|2024-08-01 23:58:50|413.92|411.92|413.93|411.93|413.94|411.94|413.92|411.92|14
1722556740000|2024-08-01 23:59:00|413.91|411.91|413.99|411.99|414.01|412.01|413.9|411.9|15
1722556750000|2024-08-01 23:59:10|414|412|413.89|411.89|414.02|412.02|413.89|411.89|22
1722556760000|2024-08-01 23:59:20|413.9|411.9|413.94|411.94|413.94|411.94|413.88|411.88|16
1722556770000|2024-08-01 23:59:30|413.89|411.89|413.9|411.9|413.95|411.95|413.88|411.88|14
1722556780000|2024-08-01 23:59:40|413.89|411.89|413.91|411.91|413.93|411.93|413.83|411.83|14
1722556790000|2024-08-01 23:59:50|413.9|411.9|413.82|411.82|413.92|411.92|413.77|411.77|19
1722556800000|2024-08-02 00:00:00|413.83|411.83|413.81|411.81|413.93|411.93|413.74|411.74|28
1722556810000|2024-08-02 00:00:10|413.79|411.79|413.99|411.99|414.01|412.01|413.76|411.76|25
1722556820000|2024-08-02 00:00:20|414|412|413.51|411.51|414.02|412.02|413.51|411.51|23
1722556830000|2024-08-02 00:00:30|413.52|411.52|413.65|411.65|413.65|411.65|413.48|411.48|21
1722556840000|2024-08-02 00:00:40|413.66|411.66|413.59|411.59|413.79|411.79|413.56|411.56|25
1722556850000|2024-08-02 00:00:50|413.61|411.61|413.75|411.75|413.75|411.75|413.61|411.61|25
1722556860000|2024-08-02 00:01:00|413.8|411.8|414.2|412.2|414.22|412.22|413.77|411.77|25
1722556870000|2024-08-02 00:01:10|414.19|412.19|413.98|411.98|414.19|412.19|413.96|411.96|16
1722556880000|2024-08-02 00:01:20|413.97|411.97|413.93|411.93|414.01|412.01|413.91|411.91|20
1722556890000|2024-08-02 00:01:30|413.94|411.94|413.9|411.9|414.02|412.02|413.9|411.9|25
1722556900000|2024-08-02 00:01:40|413.88|411.88|414.08|412.08|414.08|412.08|413.8|411.8|22
1722556910000|2024-08-02 00:01:50|414.1|412.1|413.63|411.63|414.11|412.11|413.63|411.63|15
1722556920000|2024-08-02 00:02:00|413.64|411.64|413.6|411.6|413.72|411.72|413.6|411.6|26
1722556930000|2024-08-02 00:02:10|413.61|411.61|414.05|412.05|414.06|412.06|413.61|411.61|26
1722556940000|2024-08-02 00:02:20|414.04|412.04|413.87|411.87|414.08|412.08|413.87|411.87|32
1722556950000|2024-08-02 00:02:30|413.82|411.82|414.08|412.08|414.08|412.08|413.8|411.8|27
1722556960000|2024-08-02 00:02:40|414.06|412.06|413.84|411.84|414.06|412.06|413.78|411.78|11
1722556970000|2024-08-02 00:02:50|413.86|411.86|414.11|412.11|414.11|412.11|413.84|411.84|22
1722556980000|2024-08-02 00:03:00|414.12|412.12|414.18|412.18|414.18|412.18|414.11|412.11|17
1722556990000|2024-08-02 00:03:10|414.19|412.19|414.34|412.34|414.34|412.34|414.18|412.18|20
1722557000000|2024-08-02 00:03:20|414.35|412.35|414.29|412.29|414.41|412.41|414.29|412.29|16
1722557010000|2024-08-02 00:03:30|414.28|412.28|414.23|412.23|414.28|412.28|414.16|412.16|13
1722557020000|2024-08-02 00:03:40|414.24|412.24|414.29|412.29|414.29|412.29|414.2|412.2|17
1722557030000|2024-08-02 00:03:50|414.3|412.3|414.36|412.36|414.39|412.39|414.3|412.3|14
1722557040000|2024-08-02 00:04:00|414.35|412.35|414.3|412.3|414.38|412.38|414.3|412.3|17
1722557050000|2024-08-02 00:04:10|414.31|412.31|414.39|412.39|414.4|412.4|414.3|412.3|16
1722557060000|2024-08-02 00:04:20|414.38|412.38|414.44|412.44|414.45|412.45|414.38|412.38|8
1722557070000|2024-08-02 00:04:30|414.4|412.4|414.41|412.41|414.45|412.45|414.4|412.4|12
1722557080000|2024-08-02 00:04:40|414.43|412.43|414.29|412.29|414.43|412.43|414.29|412.29|8
1722557090000|2024-08-02 00:04:50|414.28|412.28|414.37|412.37|414.44|412.44|414.28|412.28|16
1722557100000|2024-08-02 00:05:00|414.38|412.38|414.36|412.36|414.39|412.39|414.3|412.3|22
1722557110000|2024-08-02 00:05:10|414.37|412.37|414.47|412.47|414.47|412.47|414.37|412.37|24
1722557120000|2024-08-02 00:05:20|414.46|412.46|414.87|412.87|414.92|412.92|414.45|412.45|22
1722557130000|2024-08-02 00:05:30|414.88|412.88|414.91|412.91|414.92|412.92|414.86|412.86|16
1722557140000|2024-08-02 00:05:40|414.89|412.89|414.8|412.8|414.89|412.89|414.73|412.73|19
1722557150000|2024-08-02 00:05:50|414.83|412.83|414.87|412.87|414.89|412.89|414.79|412.79|19
1722557160000|2024-08-02 00:06:00|414.88|412.88|414.91|412.91|414.95|412.95|414.81|412.81|17
1722557170000|2024-08-02 00:06:10|414.93|412.93|415.12|413.12|415.15|413.15|414.91|412.91|20
1722557180000|2024-08-02 00:06:20|415.13|413.13|415.2|413.2|415.2|413.2|415.12|413.12|18
1722557190000|2024-08-02 00:06:30|415.21|413.21|415.03|413.03|415.22|413.22|415.03|413.03|13
1722557200000|2024-08-02 00:06:40|414.92|412.92|415.5|413.5|415.58|413.58|414.88|412.88|18
1722557210000|2024-08-02 00:06:50|415.51|413.51|415.58|413.58|415.61|413.61|415.51|413.51|17
1722557220000|2024-08-02 00:07:00|415.56|413.56|415.56|413.56|415.62|413.62|415.51|413.51|18
1722557230000|2024-08-02 00:07:10|415.58|413.58|415.66|413.66|415.66|413.66|415.57|413.57|19
1722557240000|2024-08-02 00:07:20|415.65|413.65|415.5|413.5|415.65|413.65|415.49|413.49|19
1722557250000|2024-08-02 00:07:30|415.51|413.51|415.22|413.22|415.53|413.53|415.19|413.19|21
1722557260000|2024-08-02 00:07:40|415.23|413.23|415.16|413.16|415.28|413.28|415.16|413.16|18
1722557270000|2024-08-02 00:07:50|415.17|413.17|414.91|412.91|415.17|413.17|414.91|412.91|19
1722557280000|2024-08-02 00:08:00|414.89|412.89|414.53|412.53|414.89|412.89|414.52|412.52|23
1722557290000|2024-08-02 00:08:10|414.66|412.66|414.79|412.79|414.97|412.97|414.66|412.66|27
1722557300000|2024-08-02 00:08:20|414.76|412.76|414.44|412.44|414.76|412.76|414.43|412.43|22
1722557310000|2024-08-02 00:08:30|414.43|412.43|414.72|412.72|414.72|412.72|414.43|412.43|27
1722557320000|2024-08-02 00:08:40|414.69|412.69|414.8|412.8|414.84|412.84|414.69|412.69|21
1722557330000|2024-08-02 00:08:50|414.96|412.96|415.32|413.32|415.37|413.37|414.96|412.96|21
1722557340000|2024-08-02 00:09:00|415.28|413.28|415.14|413.14|415.28|413.28|415.04|413.04|23
1722557350000|2024-08-02 00:09:10|415.15|413.15|414.73|412.73|415.15|413.15|414.73|412.73|20
1722557360000|2024-08-02 00:09:20|414.74|412.74|414.83|412.83|414.86|412.86|414.74|412.74|21
1722557370000|2024-08-02 00:09:30|414.84|412.84|414.73|412.73|414.84|412.84|414.65|412.65|23
1722557380000|2024-08-02 00:09:40|414.74|412.74|414.55|412.55|414.77|412.77|414.55|412.55|20
1722557390000|2024-08-02 00:09:50|414.54|412.54|414.57|412.57|414.59|412.59|414.49|412.49|20
1722557400000|2024-08-02 00:10:00|414.54|412.54|414.86|412.86|414.86|412.86|414.52|412.52|26
1722557410000|2024-08-02 00:10:10|414.85|412.85|415.3|413.3|415.31|413.31|414.85|412.85|19
1722557420000|2024-08-02 00:10:20|415.31|413.31|415.61|413.61|415.63|413.63|415.31|413.31|13
1722557430000|2024-08-02 00:10:30|415.6|413.6|415.57|413.57|415.65|413.65|415.55|413.55|14
1722557440000|2024-08-02 00:10:40|415.53|413.53|415.66|413.66|415.68|413.68|415.53|413.53|15
1722557450000|2024-08-02 00:10:50|415.67|413.67|415.64|413.64|415.68|413.68|415.56|413.56|15
1722557460000|2024-08-02 00:11:00|415.66|413.66|415.64|413.64|415.68|413.68|415.58|413.58|17
1722557470000|2024-08-02 00:11:10|415.65|413.65|415.82|413.82|415.82|413.82|415.65|413.65|15
1722557480000|2024-08-02 00:11:20|415.84|413.84|416.38|414.38|416.38|414.38|415.84|413.84|2
1722557490000|2024-08-02 00:11:30|416.43|414.43|416.5|414.5|416.54|414.54|416.42|414.42|19
1722557500000|2024-08-02 00:11:40|416.55|414.55|416.76|414.76|416.76|414.76|416.55|414.55|20
1722557510000|2024-08-02 00:11:50|416.81|414.81|416.86|414.86|416.86|414.86|416.8|414.8|10
1722557520000|2024-08-02 00:12:00|416.84|414.84|416.68|414.68|416.84|414.84|416.47|414.47|25
1722557530000|2024-08-02 00:12:10|416.69|414.69|416.64|414.64|416.8|414.8|416.64|414.64|20
1722557540000|2024-08-02 00:12:20|416.63|414.63|416.61|414.61|416.71|414.71|416.6|414.6|20
1722557550000|2024-08-02 00:12:30|416.59|414.59|416.76|414.76|416.76|414.76|416.59|414.59|23
1722557560000|2024-08-02 00:12:40|416.75|414.75|416.74|414.74|416.78|414.78|416.72|414.72|20
1722557570000|2024-08-02 00:12:50|416.75|414.75|416.62|414.62|416.8|414.8|416.61|414.61|21
1722557580000|2024-08-02 00:13:00|416.61|414.61|416.68|414.68|416.71|414.71|416.51|414.51|23
1722557590000|2024-08-02 00:13:10|416.64|414.64|416.78|414.78|416.78|414.78|416.63|414.63|19
1722557600000|2024-08-02 00:13:20|416.77|414.77|416.78|414.78|416.79|414.79|416.74|414.74|17
1722557610000|2024-08-02 00:13:30|416.77|414.77|416.79|414.79|416.82|414.82|416.76|414.76|19
1722557620000|2024-08-02 00:13:40|416.8|414.8|416.58|414.58|416.82|414.82|416.51|414.51|16
1722557630000|2024-08-02 00:13:50|416.56|414.56|416.46|414.46|416.59|414.59|416.41|414.41|26
1722557640000|2024-08-02 00:14:00|416.58|414.58|416.59|414.59|416.62|414.62|416.56|414.56|15
1722557650000|2024-08-02 00:14:10|416.58|414.58|416.61|414.61|416.68|414.68|416.58|414.58|20
1722557660000|2024-08-02 00:14:20|416.6|414.6|416.37|414.37|416.6|414.6|416.37|414.37|11
1722557670000|2024-08-02 00:14:30|416.38|414.38|416.33|414.33|416.38|414.38|416.31|414.31|17
1722557680000|2024-08-02 00:14:40|416.28|414.28|416.21|414.21|416.3|414.3|416.18|414.18|25
1722557690000|2024-08-02 00:14:50|416.22|414.22|416.36|414.36|416.37|414.37|416.18|414.18|22
1722557700000|2024-08-02 00:15:00|416.33|414.33|416.38|414.38|416.38|414.38|416.08|414.08|29
1722557710000|2024-08-02 00:15:10|416.39|414.39|416.08|414.08|416.4|414.4|416.03|414.03|22
1722557720000|2024-08-02 00:15:20|416.06|414.06|415.8|413.8|416.06|414.06|415.7|413.7|22
1722557730000|2024-08-02 00:15:30|415.85|413.85|416|414|416|414|415.73|413.73|27
1722557740000|2024-08-02 00:15:40|415.97|413.97|415.97|413.97|416|414|415.82|413.82|23
1722557750000|2024-08-02 00:15:50|415.99|413.99|415.8|413.8|416|414|415.76|413.76|21
1722557760000|2024-08-02 00:16:00|415.81|413.81|415.74|413.74|416|414|415.74|413.74|23
1722557770000|2024-08-02 00:16:10|415.75|413.75|415.4|413.4|415.75|413.75|415.4|413.4|13
1722557780000|2024-08-02 00:16:20|415.43|413.43|415.51|413.51|415.52|413.52|415.38|413.38|26
1722557790000|2024-08-02 00:16:30|415.52|413.52|415.56|413.56|415.6|413.6|415.51|413.51|20
1722557800000|2024-08-02 00:16:40|415.57|413.57|415.47|413.47|415.59|413.59|415.45|413.45|22
1722557810000|2024-08-02 00:16:50|415.51|413.51|415.98|413.98|415.98|413.98|415.5|413.5|21
1722557820000|2024-08-02 00:17:00|416|414|415.86|413.86|416|414|415.86|413.86|20
1722557830000|2024-08-02 00:17:10|415.89|413.89|415.63|413.63|415.96|413.96|415.63|413.63|21
1722557840000|2024-08-02 00:17:20|415.59|413.59|415.49|413.49|415.65|413.65|415.46|413.46|30
1722557850000|2024-08-02 00:17:30|415.5|413.5|415.53|413.53|415.56|413.56|415.46|413.46|28
1722557860000|2024-08-02 00:17:40|415.52|413.52|415.99|413.99|415.99|413.99|415.52|413.52|26
1722557870000|2024-08-02 00:17:50|415.93|413.93|415.87|413.87|415.93|413.93|415.81|413.81|16
1722557880000|2024-08-02 00:18:00|415.86|413.86|415.92|413.92|415.94|413.94|415.85|413.85|18
1722557890000|2024-08-02 00:18:10|415.9|413.9|416.11|414.11|416.11|414.11|415.9|413.9|15
1722557900000|2024-08-02 00:18:20|416.1|414.1|416.11|414.11|416.14|414.14|416.05|414.05|25
1722557910000|2024-08-02 00:18:30|416.13|414.13|416.3|414.3|416.3|414.3|416.11|414.11|23
1722557920000|2024-08-02 00:18:40|416.31|414.31|416.42|414.42|416.49|414.49|416.31|414.31|20
1722557930000|2024-08-02 00:18:50|416.36|414.36|416.4|414.4|416.41|414.41|416.29|414.29|8
1722557940000|2024-08-02 00:19:00|416.44|414.44|416.33|414.33|416.49|414.49|416.23|414.23|24
1722557950000|2024-08-02 00:19:10|416.34|414.34|416.34|414.34|416.41|414.41|416.33|414.33|16
1722557960000|2024-08-02 00:19:20|416.33|414.33|416.29|414.29|416.38|414.38|416.26|414.26|20
1722557970000|2024-08-02 00:19:30|416.28|414.28|416.08|414.08|416.33|414.33|416.02|414.02|19
1722557980000|2024-08-02 00:19:40|416.09|414.09|415.96|413.96|416.15|414.15|415.96|413.96|18
1722557990000|2024-08-02 00:19:50|415.95|413.95|416.16|414.16|416.21|414.21|415.95|413.95|19
1722558000000|2024-08-02 00:20:00|416.17|414.17|415.86|413.86|416.22|414.22|415.84|413.84|26
1722558010000|2024-08-02 00:20:10|415.88|413.88|416.07|414.07|416.07|414.07|415.84|413.84|25
1722558020000|2024-08-02 00:20:20|416.08|414.08|416.29|414.29|416.36|414.36|416.08|414.08|28
1722558030000|2024-08-02 00:20:30|416.3|414.3|416.39|414.39|416.39|414.39|416.25|414.25|14
1722558040000|2024-08-02 00:20:40|416.37|414.37|416.38|414.38|416.39|414.39|416.35|414.35|9
1722558050000|2024-08-02 00:20:50|416.34|414.34|416.24|414.24|416.36|414.36|416.21|414.21|12
1722558060000|2024-08-02 00:21:00|416.19|414.19|415.98|413.98|416.19|414.19|415.93|413.93|21
1722558070000|2024-08-02 00:21:10|415.91|413.91|415.92|413.92|415.93|413.93|415.76|413.76|21
1722558080000|2024-08-02 00:21:20|415.91|413.91|415.61|413.61|415.91|413.91|415.54|413.54|22
1722558090000|2024-08-02 00:21:30|415.56|413.56|415.42|413.42|415.56|413.56|415.29|413.29|23
1722558100000|2024-08-02 00:21:40|415.43|413.43|415.37|413.37|415.51|413.51|415.3|413.3|20
1722558110000|2024-08-02 00:21:50|415.33|413.33|415.1|413.1|415.33|413.33|415.07|413.07|22
1722558120000|2024-08-02 00:22:00|415.14|413.14|415.08|413.08|415.17|413.17|414.99|412.99|23
1722558130000|2024-08-02 00:22:10|415.1|413.1|415.06|413.06|415.27|413.27|415.06|413.06|19
1722558140000|2024-08-02 00:22:20|415.07|413.07|414.97|412.97|415.1|413.1|414.96|412.96|26
1722558150000|2024-08-02 00:22:30|414.96|412.96|414.91|412.91|414.99|412.99|414.89|412.89|24
1722558160000|2024-08-02 00:22:40|414.92|412.92|414.9|412.9|414.93|412.93|414.86|412.86|20
1722558170000|2024-08-02 00:22:50|414.91|412.91|414.9|412.9|414.92|412.92|414.89|412.89|16
1722558180000|2024-08-02 00:23:00|414.89|412.89|414.7|412.7|414.94|412.94|414.7|412.7|14
1722558190000|2024-08-02 00:23:10|414.68|412.68|414.52|412.52|414.78|412.78|414.5|412.5|26
1722558200000|2024-08-02 00:23:20|414.53|412.53|414.56|412.56|414.62|412.62|414.52|412.52|24
1722558210000|2024-08-02 00:23:30|414.55|412.55|414.54|412.54|414.56|412.56|414.51|412.51|13
1722558220000|2024-08-02 00:23:40|414.53|412.53|414.72|412.72|414.73|412.73|414.53|412.53|19
1722558230000|2024-08-02 00:23:50|414.71|412.71|414.67|412.67|414.73|412.73|414.61|412.61|19
1722558240000|2024-08-02 00:24:00|414.68|412.68|414.5|412.5|414.69|412.69|414.43|412.43|23
1722558250000|2024-08-02 00:24:10|414.52|412.52|414.62|412.62|414.68|412.68|414.52|412.52|21
1722558260000|2024-08-02 00:24:20|414.61|412.61|414.53|412.53|414.66|412.66|414.52|412.52|22
1722558270000|2024-08-02 00:24:30|414.54|412.54|414.5|412.5|414.55|412.55|414.48|412.48|20
1722558280000|2024-08-02 00:24:40|414.51|412.51|414.52|412.52|414.57|412.57|414.47|412.47|18
1722558290000|2024-08-02 00:24:50|414.49|412.49|414.47|412.47|414.49|412.49|414.38|412.38|17
1722558300000|2024-08-02 00:25:00|414.49|412.49|414.3|412.3|414.51|412.51|414.3|412.3|14
1722558310000|2024-08-02 00:25:10|414.32|412.32|414.38|412.38|414.56|412.56|414.26|412.26|26
1722558320000|2024-08-02 00:25:20|414.37|412.37|414.31|412.31|414.51|412.51|414.31|412.31|24
1722558330000|2024-08-02 00:25:30|414.32|412.32|414.12|412.12|414.32|412.32|414.12|412.12|19
1722558340000|2024-08-02 00:25:40|414.11|412.11|414.21|412.21|414.28|412.28|414.11|412.11|16
1722558350000|2024-08-02 00:25:50|414.25|412.25|414.46|412.46|414.46|412.46|414.25|412.25|14
1722558360000|2024-08-02 00:26:00|414.47|412.47|414.54|412.54|414.55|412.55|414.46|412.46|11
1722558370000|2024-08-02 00:26:10|414.55|412.55|414.45|412.45|414.57|412.57|414.44|412.44|12
1722558380000|2024-08-02 00:26:20|414.4|412.4|414.36|412.36|414.48|412.48|414.35|412.35|18
1722558390000|2024-08-02 00:26:30|414.37|412.37|414.49|412.49|414.49|412.49|414.37|412.37|8
1722558400000|2024-08-02 00:26:40|414.52|412.52|414.34|412.34|414.54|412.54|414.34|412.34|17
1722558410000|2024-08-02 00:26:50|414.33|412.33|414.26|412.26|414.33|412.33|414.19|412.19|14
1722558420000|2024-08-02 00:27:00|414.25|412.25|414.1|412.1|414.25|412.25|414.1|412.1|14
1722558430000|2024-08-02 00:27:10|414.03|412.03|413.81|411.81|414.03|412.03|413.81|411.81|17
1722558440000|2024-08-02 00:27:20|413.79|411.79|413.4|411.4|413.79|411.79|413.28|411.28|24
1722558450000|2024-08-02 00:27:30|413.39|411.39|413.4|411.4|413.46|411.46|413.36|411.36|18
1722558460000|2024-08-02 00:27:40|413.44|411.44|413.36|411.36|413.45|411.45|413.28|411.28|27
1722558470000|2024-08-02 00:27:50|413.41|411.41|413.44|411.44|413.5|411.5|413.34|411.34|21
1722558480000|2024-08-02 00:28:00|413.43|411.43|413.26|411.26|413.48|411.48|413.23|411.23|18
1722558490000|2024-08-02 00:28:10|413.32|411.32|413.3|411.3|413.32|411.32|413.21|411.21|15
1722558500000|2024-08-02 00:28:20|413.29|411.29|413.57|411.57|413.64|411.64|413.29|411.29|22
1722558510000|2024-08-02 00:28:30|413.56|411.56|413.57|411.57|413.63|411.63|413.54|411.54|13
1722558520000|2024-08-02 00:28:40|413.58|411.58|413.59|411.59|413.64|411.64|413.51|411.51|19
1722558530000|2024-08-02 00:28:50|413.57|411.57|413.41|411.41|413.59|411.59|413.39|411.39|18
1722558540000|2024-08-02 00:29:00|413.4|411.4|413.28|411.28|413.44|411.44|413.28|411.28|16
1722558550000|2024-08-02 00:29:10|413.27|411.27|413.36|411.36|413.39|411.39|413.27|411.27|17
1722558560000|2024-08-02 00:29:20|413.37|411.37|413.19|411.19|413.37|411.37|413.19|411.19|18
1722558570000|2024-08-02 00:29:30|413.18|411.18|413.14|411.14|413.18|411.18|413.12|411.12|9
1722558580000|2024-08-02 00:29:40|413.16|411.16|413.21|411.21|413.21|411.21|413.1|411.1|17
1722558590000|2024-08-02 00:29:50|413.25|411.25|413.26|411.26|413.27|411.27|413.25|411.25|3
1722558600000|2024-08-02 00:30:00|413.27|411.27|413.6|411.6|413.62|411.62|413.26|411.26|21
1722558610000|2024-08-02 00:30:10|413.62|411.62|413.36|411.36|413.62|411.62|413.3|411.3|20
1722558620000|2024-08-02 00:30:20|413.35|411.35|413.34|411.34|413.47|411.47|413.27|411.27|23
1722558630000|2024-08-02 00:30:30|413.33|411.33|413.32|411.32|413.4|411.4|413.28|411.28|17
1722558640000|2024-08-02 00:30:40|413.31|411.31|413.11|411.11|413.32|411.32|413.11|411.11|27
1722558650000|2024-08-02 00:30:50|412.91|410.91|412.94|410.94|413.01|411.01|412.84|410.84|27
1722558660000|2024-08-02 00:31:00|412.93|410.93|412.76|410.76|412.98|410.98|412.76|410.76|23
1722558670000|2024-08-02 00:31:10|412.67|410.67|412.89|410.89|412.93|410.93|412.6|410.6|23
1722558680000|2024-08-02 00:31:20|412.9|410.9|413.14|411.14|413.15|411.15|412.9|410.9|15
1722558690000|2024-08-02 00:31:30|413.15|411.15|413.3|411.3|413.3|411.3|413.15|411.15|10
1722558700000|2024-08-02 00:31:40|413.31|411.31|413.63|411.63|413.63|411.63|413.31|411.31|18
1722558710000|2024-08-02 00:31:50|413.64|411.64|413.83|411.83|413.83|411.83|413.64|411.64|10
1722558720000|2024-08-02 00:32:00|413.82|411.82|413.93|411.93|413.93|411.93|413.8|411.8|17
1722558730000|2024-08-02 00:32:10|413.94|411.94|414.08|412.08|414.08|412.08|413.7|411.7|30
1722558740000|2024-08-02 00:32:20|414.17|412.17|414|412|414.19|412.19|413.99|411.99|17
1722558750000|2024-08-02 00:32:30|414.01|412.01|413.88|411.88|414.07|412.07|413.88|411.88|24
1722558760000|2024-08-02 00:32:40|413.87|411.87|413.62|411.62|413.88|411.88|413.57|411.57|24
1722558770000|2024-08-02 00:32:50|413.68|411.68|413.8|411.8|413.85|411.85|413.67|411.67|27
1722558780000|2024-08-02 00:33:00|413.78|411.78|414.22|412.22|414.22|412.22|413.68|411.68|21
1722558790000|2024-08-02 00:33:10|414.21|412.21|414.21|412.21|414.23|412.23|414.21|412.21|5
1722558800000|2024-08-02 00:33:20|414.23|412.23|414.31|412.31|414.43|412.43|414.23|412.23|16
1722558810000|2024-08-02 00:33:30|414.29|412.29|414.01|412.01|414.29|412.29|414.01|412.01|21
1722558820000|2024-08-02 00:33:40|414|412|413.85|411.85|414.02|412.02|413.79|411.79|26
1722558830000|2024-08-02 00:33:50|413.86|411.86|413.85|411.85|413.94|411.94|413.71|411.71|25
1722558840000|2024-08-02 00:34:00|413.88|411.88|414.35|412.35|414.36|412.36|413.88|411.88|26
1722558850000|2024-08-02 00:34:10|414.31|412.31|414.34|412.34|414.42|412.42|414.16|412.16|29
1722558860000|2024-08-02 00:34:20|414.36|412.36|414.22|412.22|414.36|412.36|414.07|412.07|28
1722558870000|2024-08-02 00:34:30|414.2|412.2|414.37|412.37|414.38|412.38|414.17|412.17|25
1722558880000|2024-08-02 00:34:40|414.36|412.36|414.43|412.43|414.47|412.47|414.36|412.36|25
1722558890000|2024-08-02 00:34:50|414.45|412.45|414.31|412.31|414.58|412.58|414.31|412.31|25
1722558900000|2024-08-02 00:35:00|414.34|412.34|414.64|412.64|414.64|412.64|414.3|412.3|20
1722558910000|2024-08-02 00:35:10|414.63|412.63|414.57|412.57|414.66|412.66|414.51|412.51|19
1722558920000|2024-08-02 00:35:20|414.56|412.56|414.37|412.37|414.6|412.6|414.29|412.29|25
1722558930000|2024-08-02 00:35:30|414.38|412.38|414.24|412.24|414.38|412.38|414.14|412.14|23
1722558940000|2024-08-02 00:35:40|414.3|412.3|414.3|412.3|414.48|412.48|414.25|412.25|23
1722558950000|2024-08-02 00:35:50|414.27|412.27|414.26|412.26|414.32|412.32|414.18|412.18|13
1722558960000|2024-08-02 00:36:00|414.28|412.28|414.32|412.32|414.34|412.34|414.28|412.28|23
1722558970000|2024-08-02 00:36:10|414.31|412.31|414.22|412.22|414.31|412.31|414.08|412.08|23
1722558980000|2024-08-02 00:36:20|414.23|412.23|414.48|412.48|414.48|412.48|414.23|412.23|24
1722558990000|2024-08-02 00:36:30|414.49|412.49|414.5|412.5|414.82|412.82|414.49|412.49|20
1722559000000|2024-08-02 00:36:40|414.51|412.51|414.7|412.7|414.7|412.7|414.48|412.48|22
1722559010000|2024-08-02 00:36:50|414.69|412.69|414.87|412.87|414.87|412.87|414.69|412.69|18
1722559020000|2024-08-02 00:37:00|414.84|412.84|415.09|413.09|415.1|413.1|414.84|412.84|22
1722559030000|2024-08-02 00:37:10|415.1|413.1|415.14|413.14|415.16|413.16|415.02|413.02|17
1722559040000|2024-08-02 00:37:20|415.15|413.15|415.14|413.14|415.17|413.17|415.05|413.05|17
1722559050000|2024-08-02 00:37:30|415.16|413.16|415.08|413.08|415.16|413.16|415.08|413.08|13
1722559060000|2024-08-02 00:37:40|415.09|413.09|415.26|413.26|415.26|413.26|415.09|413.09|13
1722559070000|2024-08-02 00:37:50|415.27|413.27|415.2|413.2|415.27|413.27|415.17|413.17|15
1722559080000|2024-08-02 00:38:00|415.22|413.22|415.23|413.23|415.24|413.24|415.22|413.22|5
1722559090000|2024-08-02 00:38:10|415.24|413.24|415.22|413.22|415.27|413.27|415.22|413.22|9
1722559100000|2024-08-02 00:38:20|415.23|413.23|415.48|413.48|415.59|413.59|415.09|413.09|26
1722559110000|2024-08-02 00:38:30|415.47|413.47|416.04|414.04|416.04|414.04|415.46|413.46|21
1722559120000|2024-08-02 00:38:40|416.01|414.01|415.88|413.88|416.07|414.07|415.88|413.88|20
1722559130000|2024-08-02 00:38:50|415.85|413.85|415.93|413.93|415.97|413.97|415.84|413.84|24
1722559140000|2024-08-02 00:39:00|415.95|413.95|416.03|414.03|416.09|414.09|415.88|413.88|27
1722559150000|2024-08-02 00:39:10|416.06|414.06|415.73|413.73|416.08|414.08|415.72|413.72|17
1722559160000|2024-08-02 00:39:20|415.7|413.7|415.5|413.5|415.7|413.7|415.49|413.49|29
1722559170000|2024-08-02 00:39:30|415.49|413.49|415.42|413.42|415.55|413.55|415.42|413.42|17
1722559180000|2024-08-02 00:39:40|415.41|413.41|415.25|413.25|415.41|413.41|415.11|413.11|22
1722559190000|2024-08-02 00:39:50|415.23|413.23|415.03|413.03|415.23|413.23|415.03|413.03|32
1722559200000|2024-08-02 00:40:00|415.02|413.02|415.19|413.19|415.22|413.22|415.02|413.02|21
1722559210000|2024-08-02 00:40:10|415.17|413.17|415.3|413.3|415.3|413.3|415.09|413.09|19
1722559220000|2024-08-02 00:40:20|415.31|413.31|415.19|413.19|415.37|413.37|415.18|413.18|21
1722559230000|2024-08-02 00:40:30|415.18|413.18|415.16|413.16|415.2|413.2|415.09|413.09|18
1722559240000|2024-08-02 00:40:40|415.15|413.15|415.18|413.18|415.18|413.18|415.06|413.06|27
1722559250000|2024-08-02 00:40:50|415.16|413.16|415.31|413.31|415.32|413.32|415.16|413.16|11
1722559260000|2024-08-02 00:41:00|415.32|413.32|415.38|413.38|415.44|413.44|415.32|413.32|19
1722559270000|2024-08-02 00:41:10|415.39|413.39|415.49|413.49|415.56|413.56|415.39|413.39|14
1722559280000|2024-08-02 00:41:20|415.48|413.48|415.59|413.59|415.59|413.59|415.48|413.48|10
1722559290000|2024-08-02 00:41:30|415.58|413.58|415.52|413.52|415.61|413.61|415.52|413.52|9
1722559300000|2024-08-02 00:41:40|415.51|413.51|415.44|413.44|415.51|413.51|415.42|413.42|14
1722559310000|2024-08-02 00:41:50|415.46|413.46|415.67|413.67|415.67|413.67|415.43|413.43|26
1722559320000|2024-08-02 00:42:00|415.66|413.66|415.63|413.63|415.71|413.71|415.57|413.57|20
1722559330000|2024-08-02 00:42:10|415.64|413.64|415.52|413.52|415.73|413.73|415.52|413.52|25
1722559340000|2024-08-02 00:42:20|415.5|413.5|415.43|413.43|415.5|413.5|415.37|413.37|17
1722559350000|2024-08-02 00:42:30|415.42|413.42|415.37|413.37|415.49|413.49|415.36|413.36|19
1722559360000|2024-08-02 00:42:40|415.36|413.36|415.36|413.36|415.51|413.51|415.28|413.28|24
1722559370000|2024-08-02 00:42:50|415.37|413.37|415.53|413.53|415.54|413.54|415.36|413.36|15
1722559380000|2024-08-02 00:43:00|415.57|413.57|415.79|413.79|415.8|413.8|415.57|413.57|24
1722559390000|2024-08-02 00:43:10|415.76|413.76|415.71|413.71|415.78|413.78|415.69|413.69|9
1722559400000|2024-08-02 00:43:20|415.73|413.73|415.64|413.64|415.73|413.73|415.51|413.51|20
1722559410000|2024-08-02 00:43:30|415.65|413.65|415.53|413.53|415.65|413.65|415.52|413.52|13
1722559420000|2024-08-02 00:43:40|415.52|413.52|415.75|413.75|415.76|413.76|415.5|413.5|18
1722559430000|2024-08-02 00:43:50|415.76|413.76|415.79|413.79|415.8|413.8|415.74|413.74|14
1722559440000|2024-08-02 00:44:00|415.76|413.76|415.81|413.81|415.81|413.81|415.75|413.75|9
1722559450000|2024-08-02 00:44:10|415.85|413.85|415.41|413.41|415.95|413.95|415.41|413.41|22
1722559460000|2024-08-02 00:44:20|415.49|413.49|415.52|413.52|415.75|413.75|415.48|413.48|30
1722559470000|2024-08-02 00:44:30|415.51|413.51|415.81|413.81|415.81|413.81|415.5|413.5|28
1722559480000|2024-08-02 00:44:40|415.79|413.79|415.72|413.72|415.81|413.81|415.66|413.66|19
1722559490000|2024-08-02 00:44:50|415.71|413.71|415.3|413.3|415.71|413.71|415.29|413.29|20
1722559500000|2024-08-02 00:45:00|415.42|413.42|415.75|413.75|415.76|413.76|415.41|413.41|25
1722559510000|2024-08-02 00:45:10|415.78|413.78|415.38|413.38|415.85|413.85|415.38|413.38|32
1722559520000|2024-08-02 00:45:20|415.39|413.39|415.13|413.13|415.39|413.39|415.1|413.1|27
1722559530000|2024-08-02 00:45:30|415.12|413.12|415.13|413.13|415.18|413.18|415.07|413.07|22
1722559540000|2024-08-02 00:45:40|414.93|412.93|415.39|413.39|415.39|413.39|414.9|412.9|31
1722559550000|2024-08-02 00:45:50|415.4|413.4|415.22|413.22|415.44|413.44|415.17|413.17|29
1722559560000|2024-08-02 00:46:00|415.23|413.23|415.39|413.39|415.43|413.43|415.23|413.23|21
1722559570000|2024-08-02 00:46:10|415.4|413.4|415.36|413.36|415.42|413.42|415.21|413.21|22
1722559580000|2024-08-02 00:46:20|415.37|413.37|415.56|413.56|415.62|413.62|415.37|413.37|19
1722559590000|2024-08-02 00:46:30|415.57|413.57|415.44|413.44|415.64|413.64|415.44|413.44|15
1722559600000|2024-08-02 00:46:40|415.43|413.43|415.27|413.27|415.43|413.43|415.24|413.24|24
1722559610000|2024-08-02 00:46:50|415.21|413.21|415.48|413.48|415.48|413.48|415.18|413.18|20
1722559620000|2024-08-02 00:47:00|415.53|413.53|415.35|413.35|415.54|413.54|415.35|413.35|29
1722559630000|2024-08-02 00:47:10|415.38|413.38|414.9|412.9|415.38|413.38|414.83|412.83|28
1722559640000|2024-08-02 00:47:20|414.87|412.87|414.67|412.67|414.87|412.87|414.67|412.67|16
1722559650000|2024-08-02 00:47:30|414.66|412.66|414.52|412.52|414.69|412.69|414.52|412.52|28
1722559660000|2024-08-02 00:47:40|414.48|412.48|414.27|412.27|414.61|412.61|414.27|412.27|28
1722559670000|2024-08-02 00:47:50|414.29|412.29|414.5|412.5|414.51|412.51|414.29|412.29|23
1722559680000|2024-08-02 00:48:00|414.47|412.47|414.47|412.47|414.67|412.67|414.46|412.46|15
1722559690000|2024-08-02 00:48:10|414.41|412.41|414.32|412.32|414.43|412.43|414.2|412.2|28
1722559700000|2024-08-02 00:48:20|414.28|412.28|414.02|412.02|414.28|412.28|414.01|412.01|18
1722559710000|2024-08-02 00:48:30|414.03|412.03|414.07|412.07|414.18|412.18|414.01|412.01|24
1722559720000|2024-08-02 00:48:40|414.1|412.1|414.08|412.08|414.19|412.19|414.08|412.08|15
1722559730000|2024-08-02 00:48:50|414.07|412.07|414.28|412.28|414.29|412.29|414.07|412.07|15
1722559740000|2024-08-02 00:49:00|414.29|412.29|414.19|412.19|414.31|412.31|414.19|412.19|15
1722559750000|2024-08-02 00:49:10|414.16|412.16|413.96|411.96|414.16|412.16|413.96|411.96|9
1722559760000|2024-08-02 00:49:20|413.95|411.95|414.18|412.18|414.22|412.22|413.94|411.94|20
1722559770000|2024-08-02 00:49:30|414.15|412.15|414.48|412.48|414.48|412.48|414.13|412.13|14
1722559780000|2024-08-02 00:49:40|414.49|412.49|414.32|412.32|414.52|412.52|414.27|412.27|15
1722559790000|2024-08-02 00:49:50|414.31|412.31|414.17|412.17|414.31|412.31|414.16|412.16|13
1722559800000|2024-08-02 00:50:00|414.18|412.18|414.04|412.04|414.25|412.25|414.03|412.03|24
1722559810000|2024-08-02 00:50:10|414.05|412.05|413.86|411.86|414.05|412.05|413.86|411.86|14
1722559820000|2024-08-02 00:50:20|413.83|411.83|413.86|411.86|413.87|411.87|413.81|411.81|14
1722559830000|2024-08-02 00:50:30|413.87|411.87|413.79|411.79|413.9|411.9|413.77|411.77|14
1722559840000|2024-08-02 00:50:40|413.8|411.8|414.05|412.05|414.05|412.05|413.8|411.8|16
1722559850000|2024-08-02 00:50:50|414.1|412.1|414.22|412.22|414.22|412.22|414.1|412.1|12
1722559860000|2024-08-02 00:51:00|414.24|412.24|414.31|412.31|414.31|412.31|414.23|412.23|10
1722559870000|2024-08-02 00:51:10|414.33|412.33|414.2|412.2|414.36|412.36|414.18|412.18|13
1722559880000|2024-08-02 00:51:20|414.22|412.22|414.31|412.31|414.34|412.34|414.22|412.22|13
1722559890000|2024-08-02 00:51:30|414.33|412.33|414.27|412.27|414.34|412.34|414.24|412.24|14
1722559900000|2024-08-02 00:51:40|414.22|412.22|414.37|412.37|414.38|412.38|414.16|412.16|6
1722559910000|2024-08-02 00:51:50|414.35|412.35|414.32|412.32|414.35|412.35|414.26|412.26|12
1722559920000|2024-08-02 00:52:00|414.37|412.37|414.29|412.29|414.37|412.37|414.19|412.19|21
1722559930000|2024-08-02 00:52:10|414.28|412.28|414.16|412.16|414.28|412.28|414.15|412.15|14
1722559940000|2024-08-02 00:52:20|414.15|412.15|414.28|412.28|414.34|412.34|414.15|412.15|15
1722559950000|2024-08-02 00:52:30|414.29|412.29|414.08|412.08|414.31|412.31|414.08|412.08|16
1722559960000|2024-08-02 00:52:40|414.09|412.09|414.17|412.17|414.21|412.21|414.09|412.09|16
1722559970000|2024-08-02 00:52:50|414.2|412.2|414.22|412.22|414.22|412.22|414.13|412.13|14
1722559980000|2024-08-02 00:53:00|414.21|412.21|414.24|412.24|414.24|412.24|414.17|412.17|13
1722559990000|2024-08-02 00:53:10|414.23|412.23|414.24|412.24|414.24|412.24|414.21|412.21|6
1722560000000|2024-08-02 00:53:20|414.21|412.21|414.24|412.24|414.24|412.24|414.2|412.2|9
1722560020000|2024-08-02 00:53:40|414.32|412.32|414.51|412.51|414.54|412.54|414.27|412.27|12
1722560030000|2024-08-02 00:53:50|414.46|412.46|414.4|412.4|414.46|412.46|414.39|412.39|17
1722560040000|2024-08-02 00:54:00|414.39|412.39|414.41|412.41|414.42|412.42|414.38|412.38|10
1722560050000|2024-08-02 00:54:10|414.4|412.4|414.45|412.45|414.46|412.46|414.39|412.39|15
1722560060000|2024-08-02 00:54:20|414.47|412.47|414.47|412.47|414.48|412.48|414.41|412.41|14
1722560070000|2024-08-02 00:54:30|414.44|412.44|414.43|412.43|414.44|412.44|414.41|412.41|10
1722560080000|2024-08-02 00:54:40|414.44|412.44|414.45|412.45|414.46|412.46|414.43|412.43|9
1722560090000|2024-08-02 00:54:50|414.42|412.42|414.43|412.43|414.45|412.45|414.41|412.41|10
1722560100000|2024-08-02 00:55:00|414.41|412.41|414.41|412.41|414.49|412.49|414.41|412.41|14
1722560110000|2024-08-02 00:55:10|414.42|412.42|414.33|412.33|414.44|412.44|414.33|412.33|9
1722560120000|2024-08-02 00:55:20|414.25|412.25|414.38|412.38|414.38|412.38|414.16|412.16|19
1722560130000|2024-08-02 00:55:30|414.36|412.36|414.16|412.16|414.36|412.36|414.16|412.16|14
1722560140000|2024-08-02 00:55:40|414.18|412.18|414.14|412.14|414.19|412.19|414.14|412.14|10
1722560150000|2024-08-02 00:55:50|414.17|412.17|414.22|412.22|414.27|412.27|414.15|412.15|15
1722560160000|2024-08-02 00:56:00|414.23|412.23|414.05|412.05|414.23|412.23|414.04|412.04|18
1722560170000|2024-08-02 00:56:10|414.02|412.02|414.05|412.05|414.05|412.05|413.9|411.9|18
1722560180000|2024-08-02 00:56:20|414|412|413.9|411.9|414|412|413.87|411.87|11
1722560190000|2024-08-02 00:56:30|413.88|411.88|413.82|411.82|413.88|411.88|413.75|411.75|18
1722560200000|2024-08-02 00:56:40|413.77|411.77|413.78|411.78|413.8|411.8|413.74|411.74|15
1722560210000|2024-08-02 00:56:50|413.77|411.77|413.77|411.77|413.77|411.77|413.73|411.73|13
1722560220000|2024-08-02 00:57:00|413.76|411.76|413.51|411.51|413.76|411.76|413.49|411.49|16
1722560230000|2024-08-02 00:57:10|413.53|411.53|413.54|411.54|413.54|411.54|413.52|411.52|6
1722560240000|2024-08-02 00:57:20|413.55|411.55|413.57|411.57|413.58|411.58|413.55|411.55|5
1722560250000|2024-08-02 00:57:30|413.55|411.55|413.59|411.59|413.62|411.62|413.54|411.54|11
1722560260000|2024-08-02 00:57:40|413.58|411.58|413.62|411.62|413.64|411.64|413.57|411.57|16
1722560270000|2024-08-02 00:57:50|413.61|411.61|413.63|411.63|413.63|411.63|413.6|411.6|10
1722560280000|2024-08-02 00:58:00|413.62|411.62|413.59|411.59|413.63|411.63|413.56|411.56|11
1722560290000|2024-08-02 00:58:10|413.56|411.56|413.41|411.41|413.57|411.57|413.39|411.39|23
1722560300000|2024-08-02 00:58:20|413.4|411.4|413.64|411.64|413.64|411.64|413.4|411.4|16
1722560310000|2024-08-02 00:58:30|413.63|411.63|413.65|411.65|413.67|411.67|413.45|411.45|18
1722560320000|2024-08-02 00:58:40|413.67|411.67|413.56|411.56|413.67|411.67|413.52|411.52|22
1722560330000|2024-08-02 00:58:50|413.55|411.55|413.79|411.79|413.79|411.79|413.55|411.55|13
1722560340000|2024-08-02 00:59:00|413.78|411.78|413.75|411.75|413.79|411.79|413.74|411.74|15
1722560350000|2024-08-02 00:59:10|413.71|411.71|413.51|411.51|413.71|411.71|413.49|411.49|23
1722560360000|2024-08-02 00:59:20|413.53|411.53|413.4|411.4|413.53|411.53|413.39|411.39|22
1722560370000|2024-08-02 00:59:30|413.41|411.41|413.4|411.4|413.46|411.46|413.39|411.39|16
1722560380000|2024-08-02 00:59:40|413.41|411.41|413.38|411.38|413.42|411.42|413.36|411.36|15
1722560390000|2024-08-02 00:59:50|413.28|411.28|413.16|411.16|413.28|411.28|412.98|410.98|20
1722560400000|2024-08-02 01:00:00|413.15|411.15|412.93|410.93|413.24|411.24|412.84|410.84|29
1722560410000|2024-08-02 01:00:10|412.94|410.94|412.82|410.82|412.94|410.94|412.71|410.71|31
1722560420000|2024-08-02 01:00:20|412.81|410.81|412.79|410.79|412.82|410.82|412.72|410.72|21
1722560430000|2024-08-02 01:00:30|412.77|410.77|412.3|410.3|412.78|410.78|412.29|410.29|17
1722560440000|2024-08-02 01:00:40|412.38|410.38|412.38|410.38|412.51|410.51|412.38|410.38|20
1722560450000|2024-08-02 01:00:50|412.4|410.4|412.46|410.46|412.54|410.54|412.4|410.4|14
1722560460000|2024-08-02 01:01:00|412.45|410.45|412.72|410.72|412.72|410.72|412.45|410.45|13
1722560470000|2024-08-02 01:01:10|412.62|410.62|412.75|410.75|412.75|410.75|412.51|410.51|20
1722560480000|2024-08-02 01:01:20|412.88|410.88|412.7|410.7|412.94|410.94|412.69|410.69|22
1722560490000|2024-08-02 01:01:30|412.69|410.69|412.88|410.88|412.94|410.94|412.69|410.69|14
1722560500000|2024-08-02 01:01:40|412.87|410.87|412.98|410.98|412.99|410.99|412.84|410.84|18
1722560510000|2024-08-02 01:01:50|413.06|411.06|412.97|410.97|413.12|411.12|412.96|410.96|21
1722560520000|2024-08-02 01:02:00|412.96|410.96|412.81|410.81|412.96|410.96|412.79|410.79|11
1722560530000|2024-08-02 01:02:10|412.8|410.8|412.34|410.34|412.81|410.81|412.34|410.34|28
1722560540000|2024-08-02 01:02:20|412.35|410.35|412.27|410.27|412.35|410.35|412.06|410.06|30
1722560550000|2024-08-02 01:02:30|412.22|410.22|412|410|412.22|410.22|411.89|409.89|25
1722560560000|2024-08-02 01:02:40|411.95|409.95|411.97|409.97|412.07|410.07|411.93|409.93|24
1722560570000|2024-08-02 01:02:50|411.94|409.94|411.78|409.78|411.94|409.94|411.74|409.74|24
1722560580000|2024-08-02 01:03:00|411.75|409.75|412.17|410.17|412.17|410.17|411.73|409.73|24
1722560590000|2024-08-02 01:03:10|412.2|410.2|412.02|410.02|412.26|410.26|411.99|409.99|22
1722560600000|2024-08-02 01:03:20|412.04|410.04|412.17|410.17|412.17|410.17|412.04|410.04|17
1722560610000|2024-08-02 01:03:30|412.26|410.26|412.17|410.17|412.28|410.28|412.12|410.12|18
1722560620000|2024-08-02 01:03:40|412.14|410.14|412.09|410.09|412.16|410.16|412.01|410.01|15
1722560630000|2024-08-02 01:03:50|412.22|410.22|412.17|410.17|412.25|410.25|412.14|410.14|16
1722560640000|2024-08-02 01:04:00|412.09|410.09|411.71|409.71|412.12|410.12|411.62|409.62|25
1722560650000|2024-08-02 01:04:10|411.72|409.72|411.48|409.48|411.77|409.77|411.48|409.48|21
1722560660000|2024-08-02 01:04:20|411.44|409.44|411.61|409.61|411.72|409.72|411.38|409.38|22
1722560670000|2024-08-02 01:04:30|411.66|409.66|411.76|409.76|411.81|409.81|411.66|409.66|24
1722560680000|2024-08-02 01:04:40|411.77|409.77|411.55|409.55|411.77|409.77|411.55|409.55|20
1722560690000|2024-08-02 01:04:50|411.56|409.56|411.57|409.57|411.57|409.57|411.32|409.32|21
1722560700000|2024-08-02 01:05:00|411.55|409.55|411.53|409.53|411.55|409.55|411.32|409.32|20
1722560710000|2024-08-02 01:05:10|411.45|409.45|411.76|409.76|411.76|409.76|411.35|409.35|27
1722560720000|2024-08-02 01:05:20|411.77|409.77|411.49|409.49|411.8|409.8|411.49|409.49|24
1722560730000|2024-08-02 01:05:30|411.44|409.44|411.59|409.59|411.6|409.6|411.4|409.4|23
1722560740000|2024-08-02 01:05:40|411.57|409.57|411.63|409.63|411.63|409.63|411.48|409.48|17
1722560750000|2024-08-02 01:05:50|411.67|409.67|411.69|409.69|411.71|409.71|411.65|409.65|12
1722560760000|2024-08-02 01:06:00|411.72|409.72|411.73|409.73|411.74|409.74|411.67|409.67|13
1722560770000|2024-08-02 01:06:10|411.74|409.74|411.72|409.72|411.74|409.74|411.69|409.69|6
1722560780000|2024-08-02 01:06:20|411.74|409.74|411.98|409.98|411.98|409.98|411.74|409.74|9
1722560790000|2024-08-02 01:06:30|411.99|409.99|411.91|409.91|412.01|410.01|411.87|409.87|16
1722560800000|2024-08-02 01:06:40|411.92|409.92|411.84|409.84|411.94|409.94|411.81|409.81|16
1722560810000|2024-08-02 01:06:50|411.83|409.83|411.77|409.77|411.84|409.84|411.71|409.71|19
1722560820000|2024-08-02 01:07:00|411.76|409.76|411.31|409.31|411.76|409.76|411.29|409.29|19
1722560830000|2024-08-02 01:07:10|411.22|409.22|411.04|409.04|411.35|409.35|410.98|408.98|26
1722560840000|2024-08-02 01:07:20|411.03|409.03|410.89|408.89|411.09|409.09|410.84|408.84|23
1722560850000|2024-08-02 01:07:30|410.9|408.9|410.9|408.9|411.15|409.15|410.89|408.89|16
1722560860000|2024-08-02 01:07:40|410.89|408.89|410.84|408.84|410.89|408.89|410.78|408.78|18
1722560870000|2024-08-02 01:07:50|410.85|408.85|410.9|408.9|410.93|408.93|410.85|408.85|13
1722560880000|2024-08-02 01:08:00|410.91|408.91|411.24|409.24|411.25|409.25|410.91|408.91|12
1722560890000|2024-08-02 01:08:10|411.21|409.21|411.04|409.04|411.25|409.25|411.02|409.02|21
1722560900000|2024-08-02 01:08:20|411.03|409.03|411.17|409.17|411.17|409.17|411.02|409.02|15
1722560910000|2024-08-02 01:08:30|411.18|409.18|411.04|409.04|411.19|409.19|411.02|409.02|17
1722560920000|2024-08-02 01:08:40|411.03|409.03|410.83|408.83|411.03|409.03|410.8|408.8|20
1722560930000|2024-08-02 01:08:50|410.84|408.84|410.79|408.79|410.84|408.84|410.75|408.75|14
1722560940000|2024-08-02 01:09:00|410.86|408.86|410.89|408.89|410.91|408.91|410.83|408.83|14
1722560950000|2024-08-02 01:09:10|410.87|408.87|410.6|408.6|410.89|408.89|410.56|408.56|19
1722560960000|2024-08-02 01:09:20|410.59|408.59|410.6|408.6|410.63|408.63|410.58|408.58|7
1722560970000|2024-08-02 01:09:30|410.61|408.61|410.61|408.61|410.61|408.61|410.59|408.59|4
1722560980000|2024-08-02 01:09:40|410.63|408.63|410.71|408.71|410.71|408.71|410.58|408.58|11
1722560990000|2024-08-02 01:09:50|410.72|408.72|410.73|408.73|410.73|408.73|410.69|408.69|8
1722561000000|2024-08-02 01:10:00|410.79|408.79|410.47|408.47|410.81|408.81|410.4|408.4|14
1722561010000|2024-08-02 01:10:10|410.48|408.48|410.69|408.69|410.7|408.7|410.48|408.48|20
1722561020000|2024-08-02 01:10:20|410.7|408.7|410.79|408.79|410.84|408.84|410.7|408.7|15
1722561030000|2024-08-02 01:10:30|410.81|408.81|410.94|408.94|410.97|408.97|410.81|408.81|16
1722561040000|2024-08-02 01:10:40|410.92|408.92|410.88|408.88|410.93|408.93|410.84|408.84|17
1722561050000|2024-08-02 01:10:50|410.87|408.87|410.93|408.93|410.93|408.93|410.87|408.87|9
1722561060000|2024-08-02 01:11:00|410.92|408.92|411.02|409.02|411.03|409.03|410.92|408.92|9
1722561070000|2024-08-02 01:11:10|411.03|409.03|411.09|409.09|411.13|409.13|411.03|409.03|15
1722561080000|2024-08-02 01:11:20|411.1|409.1|411.02|409.02|411.14|409.14|411.02|409.02|13
1722561090000|2024-08-02 01:11:30|411.01|409.01|411.02|409.02|411.02|409.02|410.99|408.99|4
1722561100000|2024-08-02 01:11:40|411.03|409.03|411.08|409.08|411.09|409.09|411.03|409.03|9
1722561110000|2024-08-02 01:11:50|411.07|409.07|411.07|409.07|411.12|409.12|411.05|409.05|13
1722561120000|2024-08-02 01:12:00|411.08|409.08|411.08|409.08|411.09|409.09|411.03|409.03|5
1722561130000|2024-08-02 01:12:10|411.01|409.01|410.59|408.59|411.01|409.01|410.48|408.48|31
1722561140000|2024-08-02 01:12:20|410.55|408.55|410.46|408.46|410.6|408.6|410.44|408.44|26
1722561150000|2024-08-02 01:12:30|410.49|408.49|409.98|407.98|410.53|408.53|409.96|407.96|26
1722561160000|2024-08-02 01:12:40|409.93|407.93|410.01|408.01|410.09|408.09|409.93|407.93|22
1722561170000|2024-08-02 01:12:50|410.14|408.14|409.62|407.62|410.14|408.14|409.59|407.59|29
1722561180000|2024-08-02 01:13:00|409.63|407.63|409.71|407.71|409.87|407.87|409.6|407.6|28
1722561190000|2024-08-02 01:13:10|409.68|407.68|409.64|407.64|409.76|407.76|409.63|407.63|26
1722561200000|2024-08-02 01:13:20|409.72|407.72|409.86|407.86|409.97|407.97|409.72|407.72|25
1722561210000|2024-08-02 01:13:30|409.9|407.9|410|408|410.08|408.08|409.89|407.89|17
1722561220000|2024-08-02 01:13:40|410.01|408.01|410.06|408.06|410.09|408.09|410.01|408.01|10
1722561230000|2024-08-02 01:13:50|410.05|408.05|410.18|408.18|410.18|408.18|410.05|408.05|8
1722561240000|2024-08-02 01:14:00|410.2|408.2|410.28|408.28|410.32|408.32|410.2|408.2|12
1722561250000|2024-08-02 01:14:10|410.3|408.3|410.33|408.33|410.39|408.39|410.3|408.3|14
1722561260000|2024-08-02 01:14:20|410.31|408.31|410.4|408.4|410.4|408.4|410.27|408.27|14
1722561270000|2024-08-02 01:14:30|410.41|408.41|410.43|408.43|410.51|408.51|410.3|408.3|26
1722561280000|2024-08-02 01:14:40|410.48|408.48|410.57|408.57|410.58|408.58|410.47|408.47|11
1722561290000|2024-08-02 01:14:50|410.62|408.62|410.74|408.74|410.75|408.75|410.61|408.61|14
1722561300000|2024-08-02 01:15:00|410.73|408.73|410.76|408.76|410.76|408.76|410.73|408.73|2
1722561330000|2024-08-02 01:15:30|410.83|408.83|410.48|408.48|410.83|408.83|410.35|408.35|19
1722561340000|2024-08-02 01:15:40|410.39|408.39|410.23|408.23|410.39|408.39|410.16|408.16|29
1722561350000|2024-08-02 01:15:50|410.24|408.24|410.51|408.51|410.6|408.6|410.24|408.24|30
1722561360000|2024-08-02 01:16:00|410.5|408.5|410.82|408.82|410.82|408.82|410.5|408.5|20
1722561370000|2024-08-02 01:16:10|410.77|408.77|410.8|408.8|410.8|408.8|410.62|408.62|21
1722561380000|2024-08-02 01:16:20|410.78|408.78|410.88|408.88|410.88|408.88|410.76|408.76|15
1722561390000|2024-08-02 01:16:30|410.89|408.89|411.08|409.08|411.08|409.08|410.89|408.89|18
1722561400000|2024-08-02 01:16:40|411.07|409.07|411.15|409.15|411.17|409.17|411.06|409.06|16
1722561410000|2024-08-02 01:16:50|411.16|409.16|411.17|409.17|411.22|409.22|411.12|409.12|20
1722561420000|2024-08-02 01:17:00|411.16|409.16|410.83|408.83|411.16|409.16|410.64|408.64|31
1722561430000|2024-08-02 01:17:10|410.87|408.87|410.81|408.81|411|409|410.81|408.81|21
1722561440000|2024-08-02 01:17:20|410.8|408.8|410.54|408.54|410.8|408.8|410.47|408.47|23
1722561450000|2024-08-02 01:17:30|410.59|408.59|410.28|408.28|410.59|408.59|410.27|408.27|24
1722561460000|2024-08-02 01:17:40|410.26|408.26|410.41|408.41|410.41|408.41|410.26|408.26|22
1722561470000|2024-08-02 01:17:50|410.4|408.4|410.39|408.39|410.4|408.4|410.35|408.35|11
1722561480000|2024-08-02 01:18:00|410.37|408.37|410.55|408.55|410.55|408.55|410.29|408.29|28
1722561490000|2024-08-02 01:18:10|410.63|408.63|410.47|408.47|410.63|408.63|410.47|408.47|15
1722561500000|2024-08-02 01:18:20|410.43|408.43|410.48|408.48|410.54|408.54|410.43|408.43|14
1722561510000|2024-08-02 01:18:30|410.49|408.49|410.57|408.57|410.57|408.57|410.46|408.46|21
1722561520000|2024-08-02 01:18:40|410.54|408.54|410.53|408.53|410.61|408.61|410.48|408.48|13
1722561530000|2024-08-02 01:18:50|410.54|408.54|410.42|408.42|410.54|408.54|410.4|408.4|14
1722561540000|2024-08-02 01:19:00|410.45|408.45|410.56|408.56|410.57|408.57|410.42|408.42|16
1722561550000|2024-08-02 01:19:10|410.57|408.57|410.64|408.64|410.64|408.64|410.5|408.5|21
1722561560000|2024-08-02 01:19:20|410.63|408.63|410.46|408.46|410.64|408.64|410.46|408.46|8
1722561570000|2024-08-02 01:19:30|410.48|408.48|410.49|408.49|410.49|408.49|410.45|408.45|6
1722561580000|2024-08-02 01:19:40|410.48|408.48|410.46|408.46|410.48|408.48|410.42|408.42|8
1722561590000|2024-08-02 01:19:50|410.47|408.47|410.45|408.45|410.5|408.5|410.43|408.43|20
1722561600000|2024-08-02 01:20:00|410.44|408.44|410.45|408.45|410.49|408.49|410.43|408.43|13
1722561610000|2024-08-02 01:20:10|410.46|408.46|410.35|408.35|410.51|408.51|410.28|408.28|18
1722561620000|2024-08-02 01:20:20|410.38|408.38|410.39|408.39|410.42|408.42|410.19|408.19|26
1722561630000|2024-08-02 01:20:30|410.38|408.38|410.35|408.35|410.4|408.4|410.34|408.34|10
1722561640000|2024-08-02 01:20:40|410.32|408.32|410.33|408.33|410.33|408.33|410.22|408.22|13
1722561650000|2024-08-02 01:20:50|410.32|408.32|410.42|408.42|410.5|408.5|410.31|408.31|17
1722561660000|2024-08-02 01:21:00|410.43|408.43|410.5|408.5|410.51|408.51|410.37|408.37|19
1722561670000|2024-08-02 01:21:10|410.44|408.44|410.46|408.46|410.48|408.48|410.4|408.4|9
1722561680000|2024-08-02 01:21:20|410.45|408.45|410.39|408.39|410.45|408.45|410.35|408.35|13
1722561690000|2024-08-02 01:21:30|410.4|408.4|410.43|408.43|410.47|408.47|410.4|408.4|16
1722561700000|2024-08-02 01:21:40|410.45|408.45|410.48|408.48|410.48|408.48|410.42|408.42|17
1722561710000|2024-08-02 01:21:50|410.46|408.46|410.46|408.46|410.51|408.51|410.45|408.45|18
1722561720000|2024-08-02 01:22:00|410.45|408.45|410.48|408.48|410.48|408.48|410.41|408.41|18
1722561730000|2024-08-02 01:22:10|410.46|408.46|410.53|408.53|410.53|408.53|410.45|408.45|14
1722561740000|2024-08-02 01:22:20|410.54|408.54|410.27|408.27|410.54|408.54|410.22|408.22|26
1722561750000|2024-08-02 01:22:30|410.28|408.28|410.14|408.14|410.28|408.28|410.11|408.11|15
1722561760000|2024-08-02 01:22:40|410.12|408.12|410.15|408.15|410.15|408.15|410.08|408.08|22
1722561770000|2024-08-02 01:22:50|410.14|408.14|410.14|408.14|410.15|408.15|410.09|408.09|14
1722561780000|2024-08-02 01:23:00|410.13|408.13|410.09|408.09|410.15|408.15|410.08|408.08|19
1722561790000|2024-08-02 01:23:10|410.1|408.1|409.86|407.86|410.1|408.1|409.61|407.61|29
1722561800000|2024-08-02 01:23:20|409.78|407.78|409.78|407.78|409.88|407.88|409.66|407.66|28
1722561810000|2024-08-02 01:23:30|409.77|407.77|409.81|407.81|409.9|407.9|409.77|407.77|22
1722561820000|2024-08-02 01:23:40|409.79|407.79|409.75|407.75|409.79|407.79|409.69|407.69|14
1722561830000|2024-08-02 01:23:50|409.83|407.83|409.83|407.83|409.83|407.83|409.78|407.78|10
1722561840000|2024-08-02 01:24:00|409.82|407.82|409.9|407.9|409.9|407.9|409.78|407.78|23
1722561850000|2024-08-02 01:24:10|409.91|407.91|409.74|407.74|409.91|407.91|409.72|407.72|21
1722561860000|2024-08-02 01:24:20|409.73|407.73|409.66|407.66|409.73|407.73|409.55|407.55|23
1722561870000|2024-08-02 01:24:30|409.65|407.65|409.58|407.58|409.65|407.65|409.54|407.54|19
1722561880000|2024-08-02 01:24:40|409.6|407.6|409.64|407.64|409.8|407.8|409.54|407.54|28
1722561890000|2024-08-02 01:24:50|409.63|407.63|409.46|407.46|409.63|407.63|409.34|407.34|30
1722561900000|2024-08-02 01:25:00|409.45|407.45|409.6|407.6|409.6|407.6|409.45|407.45|26
1722561910000|2024-08-02 01:25:10|409.61|407.61|409.66|407.66|409.72|407.72|409.58|407.58|14
1722561920000|2024-08-02 01:25:20|409.63|407.63|409.35|407.35|409.63|407.63|409.25|407.25|28
1722561930000|2024-08-02 01:25:30|409.4|407.4|409.16|407.16|409.44|407.44|409.06|407.06|31
1722561940000|2024-08-02 01:25:40|409.14|407.14|409.06|407.06|409.18|407.18|408.95|406.95|30
1722561950000|2024-08-02 01:25:50|409.05|407.05|409|407|409.1|407.1|408.98|406.98|24
1722561960000|2024-08-02 01:26:00|409.01|407.01|408.62|406.62|409.02|407.02|408.55|406.55|27
1722561970000|2024-08-02 01:26:10|408.61|406.61|408.61|406.61|408.62|406.62|408.55|406.55|12
1722561980000|2024-08-02 01:26:20|408.63|406.63|408.82|406.82|408.92|406.92|408.55|406.55|27
1722561990000|2024-08-02 01:26:30|408.74|406.74|408.77|406.77|408.87|406.87|408.7|406.7|31
1722562000000|2024-08-02 01:26:40|408.75|406.75|408.81|406.81|408.85|406.85|408.71|406.71|26
1722562010000|2024-08-02 01:26:50|408.8|406.8|408.61|406.61|408.8|406.8|408.55|406.55|22
1722562020000|2024-08-02 01:27:00|408.6|406.6|408.61|406.61|408.64|406.64|408.55|406.55|17
1722562030000|2024-08-02 01:27:10|408.59|406.59|408.69|406.69|408.69|406.69|408.58|406.58|20
1722562040000|2024-08-02 01:27:20|408.71|406.71|408.67|406.67|408.71|406.71|408.66|406.66|6
1722562050000|2024-08-02 01:27:30|408.69|406.69|408.75|406.75|408.76|406.76|408.69|406.69|7
1722562060000|2024-08-02 01:27:40|408.72|406.72|408.76|406.76|408.79|406.79|408.72|406.72|4
1722562070000|2024-08-02 01:27:50|408.77|406.77|408.92|406.92|408.94|406.94|408.77|406.77|16
1722562080000|2024-08-02 01:28:00|408.9|406.9|409.17|407.17|409.2|407.2|408.79|406.79|19
1722562090000|2024-08-02 01:28:10|409.19|407.19|409.32|407.32|409.37|407.37|409.19|407.19|17
1722562100000|2024-08-02 01:28:20|409.31|407.31|408.98|406.98|409.31|407.31|408.86|406.86|29
1722562110000|2024-08-02 01:28:30|409.01|407.01|409.1|407.1|409.1|407.1|408.98|406.98|20
1722562120000|2024-08-02 01:28:40|409.16|407.16|409.19|407.19|409.19|407.19|409.14|407.14|11
1722562130000|2024-08-02 01:28:50|409.18|407.18|409.1|407.1|409.19|407.19|409.08|407.08|15
1722562140000|2024-08-02 01:29:00|409.09|407.09|409.05|407.05|409.1|407.1|408.94|406.94|21
1722562150000|2024-08-02 01:29:10|409.06|407.06|409.35|407.35|409.35|407.35|408.95|406.95|15
1722562160000|2024-08-02 01:29:20|409.33|407.33|409.19|407.19|409.33|407.33|409.15|407.15|22
1722562170000|2024-08-02 01:29:30|409.2|407.2|409.24|407.24|409.31|407.31|409.19|407.19|16
1722562180000|2024-08-02 01:29:40|409.23|407.23|409.26|407.26|409.33|407.33|409.23|407.23|25
1722562190000|2024-08-02 01:29:50|409.25|407.25|409.17|407.17|409.27|407.27|409.16|407.16|22
1722562200000|2024-08-02 01:30:00|409.18|407.18|408.8|406.8|409.18|407.18|408.8|406.8|30
1722562210000|2024-08-02 01:30:10|408.81|406.81|408.85|406.85|408.99|406.99|408.8|406.8|18
1722562220000|2024-08-02 01:30:20|408.86|406.86|408.88|406.88|408.88|406.88|408.63|406.63|25
1722562230000|2024-08-02 01:30:30|408.87|406.87|408.55|406.55|408.89|406.89|408.55|406.55|22
1722562240000|2024-08-02 01:30:40|408.54|406.54|407.87|405.87|408.54|406.54|407.87|405.87|19
1722562250000|2024-08-02 01:30:50|407.9|405.9|408.01|406.01|408.02|406.02|407.83|405.83|25
1722562260000|2024-08-02 01:31:00|408.02|406.02|408.29|406.29|408.31|406.31|408.02|406.02|21
1722562270000|2024-08-02 01:31:10|408.22|406.22|408.4|406.4|408.62|406.62|408.22|406.22|25
1722562280000|2024-08-02 01:31:20|408.44|406.44|408.67|406.67|408.69|406.69|408.44|406.44|20
1722562290000|2024-08-02 01:31:30|408.64|406.64|408.55|406.55|408.64|406.64|408.36|406.36|26
1722562300000|2024-08-02 01:31:40|408.54|406.54|407.98|405.98|408.57|406.57|407.91|405.91|29
1722562310000|2024-08-02 01:31:50|407.97|405.97|408.08|406.08|408.12|406.12|407.89|405.89|21
1722562320000|2024-08-02 01:32:00|408.09|406.09|408.55|406.55|408.6|406.6|408.09|406.09|24
1722562330000|2024-08-02 01:32:10|408.56|406.56|408.73|406.73|408.82|406.82|408.55|406.55|25
1722562340000|2024-08-02 01:32:20|408.63|406.63|408.52|406.52|408.67|406.67|408.4|406.4|24
1722562350000|2024-08-02 01:32:30|408.56|406.56|408.45|406.45|408.63|406.63|408.33|406.33|30
1722562360000|2024-08-02 01:32:40|408.48|406.48|408.75|406.75|408.75|406.75|408.48|406.48|26
1722562370000|2024-08-02 01:32:50|408.72|406.72|408.77|406.77|408.81|406.81|408.69|406.69|25
1722562380000|2024-08-02 01:33:00|408.8|406.8|408.54|406.54|408.8|406.8|408.46|406.46|25
1722562390000|2024-08-02 01:33:10|408.58|406.58|408.36|406.36|408.58|406.58|408.16|406.16|28
1722562400000|2024-08-02 01:33:20|408.39|406.39|408.63|406.63|408.66|406.66|408.39|406.39|25
1722562410000|2024-08-02 01:33:30|408.64|406.64|408.74|406.74|408.79|406.79|408.58|406.58|26
1722562420000|2024-08-02 01:33:40|408.73|406.73|408.84|406.84|408.86|406.86|408.73|406.73|17
1722562430000|2024-08-02 01:33:50|408.85|406.85|408.7|406.7|408.87|406.87|408.7|406.7|18
1722562440000|2024-08-02 01:34:00|408.68|406.68|408.45|406.45|408.68|406.68|408.43|406.43|25
1722562450000|2024-08-02 01:34:10|408.44|406.44|408.39|406.39|408.49|406.49|408.26|406.26|27
1722562460000|2024-08-02 01:34:20|408.35|406.35|408.33|406.33|408.45|406.45|408.32|406.32|18
1722562470000|2024-08-02 01:34:30|408.32|406.32|408.33|406.33|408.36|406.36|408.21|406.21|20
1722562480000|2024-08-02 01:34:40|408.34|406.34|408.27|406.27|408.37|406.37|408.27|406.27|26
1722562490000|2024-08-02 01:34:50|408.21|406.21|408.27|406.27|408.35|406.35|408.2|406.2|24
1722562500000|2024-08-02 01:35:00|408.28|406.28|408.46|406.46|408.46|406.46|408.28|406.28|16
1722562510000|2024-08-02 01:35:10|408.45|406.45|408.21|406.21|408.45|406.45|408.19|406.19|16
1722562520000|2024-08-02 01:35:20|408.2|406.2|408.39|406.39|408.4|406.4|408.13|406.13|26
1722562530000|2024-08-02 01:35:30|408.38|406.38|408.52|406.52|408.52|406.52|408.34|406.34|22
1722562540000|2024-08-02 01:35:40|408.5|406.5|408.51|406.51|408.52|406.52|408.49|406.49|8
1722562550000|2024-08-02 01:35:50|408.5|406.5|408.51|406.51|408.58|406.58|408.49|406.49|11
1722562560000|2024-08-02 01:36:00|408.52|406.52|408.51|406.51|408.64|406.64|408.51|406.51|19
1722562570000|2024-08-02 01:36:10|408.52|406.52|408.6|406.6|408.67|406.67|408.52|406.52|25
1722562580000|2024-08-02 01:36:20|408.56|406.56|408.69|406.69|408.69|406.69|408.55|406.55|9
1722562590000|2024-08-02 01:36:30|408.73|406.73|408.7|406.7|408.73|406.73|408.59|406.59|30
1722562600000|2024-08-02 01:36:40|408.68|406.68|408.68|406.68|408.7|406.7|408.5|406.5|27
1722562610000|2024-08-02 01:36:50|408.69|406.69|408.78|406.78|408.81|406.81|408.69|406.69|15
1722562620000|2024-08-02 01:37:00|408.79|406.79|408.89|406.89|408.94|406.94|408.79|406.79|20
1722562630000|2024-08-02 01:37:10|408.85|406.85|408.93|406.93|408.93|406.93|408.82|406.82|20
1722562640000|2024-08-02 01:37:20|408.94|406.94|408.85|406.85|408.95|406.95|408.84|406.84|15
1722562650000|2024-08-02 01:37:30|408.82|406.82|408.87|406.87|409.07|407.07|408.82|406.82|23
1722562660000|2024-08-02 01:37:40|408.86|406.86|409.03|407.03|409.06|407.06|408.85|406.85|21
1722562670000|2024-08-02 01:37:50|409.02|407.02|409.06|407.06|409.07|407.07|409.02|407.02|12
1722562680000|2024-08-02 01:38:00|409.04|407.04|409.07|407.07|409.1|407.1|409.04|407.04|18
1722562690000|2024-08-02 01:38:10|409.09|407.09|409.08|407.08|409.09|407.09|409.06|407.06|7
1722562700000|2024-08-02 01:38:20|409.07|407.07|409.2|407.2|409.24|407.24|409.07|407.07|22
1722562710000|2024-08-02 01:38:30|409.22|407.22|409.2|407.2|409.25|407.25|409.2|407.2|14
1722562720000|2024-08-02 01:38:40|409.21|407.21|409.32|407.32|409.33|407.33|409.2|407.2|17
1722562730000|2024-08-02 01:38:50|409.33|407.33|409.65|407.65|409.67|407.67|409.33|407.33|26
1722562740000|2024-08-02 01:39:00|409.62|407.62|409.81|407.81|409.81|407.81|409.56|407.56|16
1722562750000|2024-08-02 01:39:10|409.83|407.83|409.83|407.83|409.86|407.86|409.8|407.8|30
1722562760000|2024-08-02 01:39:20|409.82|407.82|409.87|407.87|409.94|407.94|409.8|407.8|18
1722562770000|2024-08-02 01:39:30|409.88|407.88|409.92|407.92|409.93|407.93|409.87|407.87|16
1722562780000|2024-08-02 01:39:40|410.15|408.15|410.28|408.28|410.3|408.3|410.15|408.15|25
1722562790000|2024-08-02 01:39:50|410.29|408.29|410.42|408.42|410.42|408.42|410.21|408.21|20
1722562800000|2024-08-02 01:40:00|410.41|408.41|410.19|408.19|410.41|408.41|410.17|408.17|19
1722562810000|2024-08-02 01:40:10|410.22|408.22|410.28|408.28|410.31|408.31|410.17|408.17|21
1722562820000|2024-08-02 01:40:20|410.26|408.26|410.41|408.41|410.41|408.41|410.24|408.24|24
1722562830000|2024-08-02 01:40:30|410.42|408.42|410.3|408.3|410.45|408.45|410.27|408.27|14
1722562840000|2024-08-02 01:40:40|410.29|408.29|410.22|408.22|410.32|408.32|410.22|408.22|13
1722562850000|2024-08-02 01:40:50|410.23|408.23|410.05|408.05|410.33|408.33|410.01|408.01|20
1722562860000|2024-08-02 01:41:00|410.06|408.06|410.19|408.19|410.26|408.26|410.06|408.06|19
1722562870000|2024-08-02 01:41:10|410.21|408.21|409.81|407.81|410.22|408.22|409.78|407.78|25
1722562880000|2024-08-02 01:41:20|409.8|407.8|409.75|407.75|409.8|407.8|409.56|407.56|26
1722562890000|2024-08-02 01:41:30|409.79|407.79|409.75|407.75|409.87|407.87|409.75|407.75|20
1722562900000|2024-08-02 01:41:40|409.78|407.78|409.74|407.74|409.81|407.81|409.59|407.59|22
1722562910000|2024-08-02 01:41:50|409.73|407.73|409.95|407.95|409.95|407.95|409.71|407.71|20
1722562920000|2024-08-02 01:42:00|409.96|407.96|410.13|408.13|410.15|408.15|409.93|407.93|22
1722562930000|2024-08-02 01:42:10|410.12|408.12|410.11|408.11|410.13|408.13|410.04|408.04|25
1722562940000|2024-08-02 01:42:20|410.12|408.12|409.92|407.92|410.12|408.12|409.85|407.85|20
1722562950000|2024-08-02 01:42:30|409.9|407.9|410.01|408.01|410.08|408.08|409.85|407.85|25
1722562960000|2024-08-02 01:42:40|410.03|408.03|410.07|408.07|410.11|408.11|410.01|408.01|22
1722562970000|2024-08-02 01:42:50|410.06|408.06|410.15|408.15|410.15|408.15|410.04|408.04|17
1722562980000|2024-08-02 01:43:00|410.16|408.16|410.15|408.15|410.17|408.17|410.15|408.15|3
1722562990000|2024-08-02 01:43:10|410.17|408.17|410.17|408.17|410.22|408.22|410.15|408.15|7
1722563000000|2024-08-02 01:43:20|410.15|408.15|410.38|408.38|410.38|408.38|410.15|408.15|14
1722563010000|2024-08-02 01:43:30|410.39|408.39|410.51|408.51|410.58|408.58|410.33|408.33|16
1722563020000|2024-08-02 01:43:40|410.55|408.55|410.63|408.63|410.67|408.67|410.51|408.51|8
1722563030000|2024-08-02 01:43:50|410.66|408.66|410.62|408.62|410.66|408.66|410.62|408.62|3
1722563040000|2024-08-02 01:44:00|410.63|408.63|410.65|408.65|410.65|408.65|410.62|408.62|3
1722563050000|2024-08-02 01:44:10|410.62|408.62|410.64|408.64|410.72|408.72|410.62|408.62|12
1722563060000|2024-08-02 01:44:20|410.72|408.72|411.22|409.22|411.24|409.24|410.72|408.72|17
1722563070000|2024-08-02 01:44:30|411.24|409.24|411.18|409.18|411.24|409.24|411.17|409.17|10
1722563080000|2024-08-02 01:44:40|411.19|409.19|411.08|409.08|411.21|409.21|411.07|409.07|18
1722563090000|2024-08-02 01:44:50|411.12|409.12|411.14|409.14|411.16|409.16|411.06|409.06|23
1722563100000|2024-08-02 01:45:00|411.16|409.16|411.17|409.17|411.22|409.22|411.14|409.14|22
1722563110000|2024-08-02 01:45:10|411.13|409.13|411.09|409.09|411.21|409.21|411.07|409.07|19
1722563120000|2024-08-02 01:45:20|411.07|409.07|411.09|409.09|411.15|409.15|411.04|409.04|15
1722563130000|2024-08-02 01:45:30|411.08|409.08|411.04|409.04|411.11|409.11|411.04|409.04|24
1722563140000|2024-08-02 01:45:40|411.05|409.05|411.22|409.22|411.22|409.22|411.05|409.05|21
1722563150000|2024-08-02 01:45:50|411.23|409.23|411.24|409.24|411.24|409.24|411.21|409.21|12
1722563160000|2024-08-02 01:46:00|411.21|409.21|411.14|409.14|411.21|409.21|411.14|409.14|14
1722563170000|2024-08-02 01:46:10|411.15|409.15|411.09|409.09|411.15|409.15|410.89|408.89|19
1722563180000|2024-08-02 01:46:20|411.1|409.1|411.08|409.08|411.19|409.19|410.98|408.98|15
1722563190000|2024-08-02 01:46:30|411.09|409.09|411.05|409.05|411.11|409.11|410.82|408.82|26
1722563200000|2024-08-02 01:46:40|410.95|408.95|410.59|408.59|410.96|408.96|410.55|408.55|27
1722563210000|2024-08-02 01:46:50|410.6|408.6|410.52|408.52|410.7|408.7|410.49|408.49|19
1722563220000|2024-08-02 01:47:00|410.56|408.56|410.37|408.37|410.67|408.67|410.35|408.35|25
1722563230000|2024-08-02 01:47:10|410.36|408.36|410.13|408.13|410.39|408.39|410.04|408.04|22
1722563240000|2024-08-02 01:47:20|410.15|408.15|410.15|408.15|410.15|408.15|410.07|408.07|27
1722563250000|2024-08-02 01:47:30|410.16|408.16|410.09|408.09|410.19|408.19|410.08|408.08|11
1722563260000|2024-08-02 01:47:40|410.13|408.13|410.17|408.17|410.17|408.17|410.11|408.11|11
1722563270000|2024-08-02 01:47:50|410.34|408.34|410.36|408.36|410.44|408.44|410.32|408.32|24
1722563280000|2024-08-02 01:48:00|410.34|408.34|410.51|408.51|410.52|408.52|410.33|408.33|21
1722563290000|2024-08-02 01:48:10|410.47|408.47|410.46|408.46|410.51|408.51|410.35|408.35|13
1722563300000|2024-08-02 01:48:20|410.49|408.49|410.89|408.89|410.89|408.89|410.47|408.47|18
1722563310000|2024-08-02 01:48:30|410.87|408.87|411|409|411.02|409.02|410.86|408.86|14
1722563320000|2024-08-02 01:48:40|411.01|409.01|411.02|409.02|411.07|409.07|411.01|409.01|9
1722563330000|2024-08-02 01:48:50|410.99|408.99|410.84|408.84|410.99|408.99|410.84|408.84|13
1722563340000|2024-08-02 01:49:00|410.82|408.82|411.09|409.09|411.17|409.17|410.82|408.82|29
1722563350000|2024-08-02 01:49:10|411.1|409.1|411.08|409.08|411.17|409.17|411.03|409.03|27
1722563360000|2024-08-02 01:49:20|411.07|409.07|410.98|408.98|411.08|409.08|410.95|408.95|17
1722563370000|2024-08-02 01:49:30|410.94|408.94|411.02|409.02|411.02|409.02|410.94|408.94|13
1722563380000|2024-08-02 01:49:40|411.09|409.09|410.9|408.9|411.19|409.19|410.87|408.87|23
1722563390000|2024-08-02 01:49:50|410.92|408.92|411.3|409.3|411.3|409.3|410.92|408.92|16
1722563400000|2024-08-02 01:50:00|411.28|409.28|411.28|409.28|411.28|409.28|411.28|409.28|1
1722563410000|2024-08-02 01:50:10|411.27|409.27|411.27|409.27|411.27|409.27|411.12|409.12|17
1722563420000|2024-08-02 01:50:20|411.22|409.22|411.13|409.13|411.25|409.25|411.09|409.09|23
1722563430000|2024-08-02 01:50:30|411.12|409.12|410.9|408.9|411.12|409.12|410.88|408.88|22
1722563440000|2024-08-02 01:50:40|410.89|408.89|410.66|408.66|410.92|408.92|410.6|408.6|23
1722563450000|2024-08-02 01:50:50|410.62|408.62|410.38|408.38|410.62|408.62|410.38|408.38|16
1722563460000|2024-08-02 01:51:00|410.37|408.37|410.19|408.19|410.4|408.4|410.18|408.18|25
1722563470000|2024-08-02 01:51:10|410.18|408.18|410.12|408.12|410.24|408.24|410.12|408.12|19
1722563480000|2024-08-02 01:51:20|410.11|408.11|410.12|408.12|410.24|408.24|410.04|408.04|23
1722563490000|2024-08-02 01:51:30|410.16|408.16|410.62|408.62|410.86|408.86|410.16|408.16|25
1722563500000|2024-08-02 01:51:40|410.64|408.64|410.76|408.76|410.8|408.8|410.64|408.64|27
1722563510000|2024-08-02 01:51:50|410.8|408.8|410.76|408.76|410.81|408.81|410.7|408.7|22
1722563520000|2024-08-02 01:52:00|410.78|408.78|410.67|408.67|410.79|408.79|410.63|408.63|20
1722563530000|2024-08-02 01:52:10|410.69|408.69|410.64|408.64|410.76|408.76|410.59|408.59|22
1722563540000|2024-08-02 01:52:20|410.63|408.63|410.38|408.38|410.63|408.63|410.38|408.38|16
1722563550000|2024-08-02 01:52:30|410.41|408.41|410.47|408.47|410.52|408.52|410.34|408.34|23
1722563560000|2024-08-02 01:52:40|410.46|408.46|410.63|408.63|410.64|408.64|410.46|408.46|12
1722563570000|2024-08-02 01:52:50|410.64|408.64|410.54|408.54|410.66|408.66|410.54|408.54|15
1722563580000|2024-08-02 01:53:00|410.55|408.55|410.69|408.69|410.69|408.69|410.55|408.55|12
1722563590000|2024-08-02 01:53:10|410.68|408.68|410.73|408.73|410.75|408.75|410.67|408.67|16
1722563600000|2024-08-02 01:53:20|410.72|408.72|410.88|408.88|410.92|408.92|410.69|408.69|12
1722563610000|2024-08-02 01:53:30|410.85|408.85|410.73|408.73|410.85|408.85|410.7|408.7|26
1722563620000|2024-08-02 01:53:40|410.72|408.72|410.72|408.72|410.72|408.72|410.66|408.66|22
1722563630000|2024-08-02 01:53:50|410.74|408.74|410.64|408.64|410.78|408.78|410.64|408.64|21
1722563640000|2024-08-02 01:54:00|410.65|408.65|410.6|408.6|410.65|408.65|410.55|408.55|17
1722563650000|2024-08-02 01:54:10|410.61|408.61|410.76|408.76|410.81|408.81|410.61|408.61|25
1722563660000|2024-08-02 01:54:20|410.74|408.74|410.48|408.48|410.78|408.78|410.48|408.48|20
1722563670000|2024-08-02 01:54:30|410.39|408.39|410.43|408.43|410.44|408.44|410.38|408.38|10
1722563680000|2024-08-02 01:54:40|410.38|408.38|410.39|408.39|410.42|408.42|410.37|408.37|21
1722563690000|2024-08-02 01:54:50|410.4|408.4|410.43|408.43|410.52|408.52|410.39|408.39|16
1722563700000|2024-08-02 01:55:00|410.42|408.42|410.54|408.54|410.59|408.59|410.21|408.21|22
1722563710000|2024-08-02 01:55:10|410.56|408.56|410.28|408.28|410.65|408.65|410.28|408.28|24
1722563720000|2024-08-02 01:55:20|410.29|408.29|410.1|408.1|410.29|408.29|410.1|408.1|23
1722563730000|2024-08-02 01:55:30|410.11|408.11|410.04|408.04|410.18|408.18|410.03|408.03|19
1722563740000|2024-08-02 01:55:40|410.05|408.05|410.19|408.19|410.25|408.25|410.05|408.05|17
1722563750000|2024-08-02 01:55:50|410.21|408.21|410.15|408.15|410.21|408.21|410.11|408.11|17
1722563760000|2024-08-02 01:56:00|410.14|408.14|410.41|408.41|410.41|408.41|410.14|408.14|17
1722563770000|2024-08-02 01:56:10|410.43|408.43|410.53|408.53|410.57|408.57|410.41|408.41|24
1722563780000|2024-08-02 01:56:20|410.47|408.47|410.35|408.35|410.5|408.5|410.34|408.34|15
1722563790000|2024-08-02 01:56:30|410.34|408.34|410.29|408.29|410.34|408.34|410.24|408.24|14
1722563800000|2024-08-02 01:56:40|410.3|408.3|410.34|408.34|410.35|408.35|410.29|408.29|11
1722563810000|2024-08-02 01:56:50|410.33|408.33|410.4|408.4|410.45|408.45|410.31|408.31|22
1722563820000|2024-08-02 01:57:00|410.47|408.47|410.45|408.45|410.54|408.54|410.39|408.39|19
1722563830000|2024-08-02 01:57:10|410.46|408.46|410.46|408.46|410.49|408.49|410.42|408.42|18
1722563840000|2024-08-02 01:57:20|410.47|408.47|410.41|408.41|410.49|408.49|410.39|408.39|18
1722563850000|2024-08-02 01:57:30|410.36|408.36|410.4|408.4|410.43|408.43|410.29|408.29|18
1722563860000|2024-08-02 01:57:40|410.37|408.37|410.43|408.43|410.44|408.44|410.37|408.37|16
1722563870000|2024-08-02 01:57:50|410.44|408.44|410.42|408.42|410.46|408.46|410.38|408.38|16
1722563880000|2024-08-02 01:58:00|410.41|408.41|410.51|408.51|410.54|408.54|410.36|408.36|22
1722563890000|2024-08-02 01:58:10|410.52|408.52|410.6|408.6|410.64|408.64|410.43|408.43|20
1722563900000|2024-08-02 01:58:20|410.59|408.59|410.48|408.48|410.59|408.59|410.41|408.41|20
1722563910000|2024-08-02 01:58:30|410.46|408.46|410.4|408.4|410.48|408.48|410.36|408.36|12
1722563920000|2024-08-02 01:58:40|410.41|408.41|410.37|408.37|410.42|408.42|410.35|408.35|17
1722563930000|2024-08-02 01:58:50|410.36|408.36|410.5|408.5|410.59|408.59|410.3|408.3|16
1722563940000|2024-08-02 01:59:00|410.51|408.51|410.54|408.54|410.69|408.69|410.51|408.51|14
1722563950000|2024-08-02 01:59:10|410.52|408.52|410.45|408.45|410.52|408.52|410.44|408.44|16
1722563960000|2024-08-02 01:59:20|410.44|408.44|410.4|408.4|410.44|408.44|410.35|408.35|13
1722563970000|2024-08-02 01:59:30|410.3|408.3|410.28|408.28|410.4|408.4|410.28|408.28|11
1722563980000|2024-08-02 01:59:40|410.27|408.27|410.11|408.11|410.28|408.28|410.11|408.11|16
1722563990000|2024-08-02 01:59:50|409.76|407.76|409.74|407.74|409.85|407.85|409.63|407.63|20
1722564000000|2024-08-02 02:00:00|409.76|407.76|409.94|407.94|409.96|407.96|409.76|407.76|13
1722564010000|2024-08-02 02:00:10|409.93|407.93|409.79|407.79|409.93|407.93|409.79|407.79|22
1722564020000|2024-08-02 02:00:20|409.8|407.8|409.89|407.89|409.89|407.89|409.75|407.75|20
1722564030000|2024-08-02 02:00:30|409.9|407.9|409.9|407.9|410.06|408.06|409.89|407.89|15
1722564040000|2024-08-02 02:00:40|409.86|407.86|409.74|407.74|409.86|407.86|409.67|407.67|23
1722564050000|2024-08-02 02:00:50|409.78|407.78|410.03|408.03|410.03|408.03|409.78|407.78|21
1722564060000|2024-08-02 02:01:00|410.01|408.01|410.46|408.46|410.46|408.46|409.99|407.99|19
1722564070000|2024-08-02 02:01:10|410.41|408.41|410.46|408.46|410.46|408.46|410.32|408.32|24
1722564080000|2024-08-02 02:01:20|410.33|408.33|410.24|408.24|410.44|408.44|410.23|408.23|24
1722564090000|2024-08-02 02:01:30|410.21|408.21|410.3|408.3|410.4|408.4|410.17|408.17|24
1722564100000|2024-08-02 02:01:40|410.31|408.31|410.3|408.3|410.35|408.35|410.1|408.1|24
1722564110000|2024-08-02 02:01:50|410.34|408.34|410.43|408.43|410.43|408.43|410.31|408.31|16
1722564130000|2024-08-02 02:02:10|410.39|408.39|410.43|408.43|410.43|408.43|410.39|408.39|3
1722564140000|2024-08-02 02:02:20|410.37|408.37|410.42|408.42|410.42|408.42|410.37|408.37|4
1722564150000|2024-08-02 02:02:30|410.39|408.39|410.25|408.25|410.39|408.39|410.19|408.19|15
1722564160000|2024-08-02 02:02:40|410.21|408.21|410.36|408.36|410.36|408.36|410.21|408.21|16
1722564170000|2024-08-02 02:02:50|410.37|408.37|410.4|408.4|410.4|408.4|410.36|408.36|5
1722564180000|2024-08-02 02:03:00|410.34|408.34|410.36|408.36|410.36|408.36|410.34|408.34|3
1722564190000|2024-08-02 02:03:10|410.3|408.3|410.33|408.33|410.33|408.33|410.24|408.24|14
1722564200000|2024-08-02 02:03:20|410.32|408.32|410.42|408.42|410.42|408.42|410.21|408.21|14
1722564210000|2024-08-02 02:03:30|410.46|408.46|410.37|408.37|410.46|408.46|410.33|408.33|11
1722564220000|2024-08-02 02:03:40|410.38|408.38|410.38|408.38|410.43|408.43|410.33|408.33|19
1722564230000|2024-08-02 02:03:50|410.44|408.44|410.41|408.41|410.44|408.44|410.36|408.36|16
1722564240000|2024-08-02 02:04:00|410.42|408.42|410.24|408.24|410.42|408.42|410.22|408.22|22
1722564250000|2024-08-02 02:04:10|410.25|408.25|410|408|410.25|408.25|409.95|407.95|20
1722564260000|2024-08-02 02:04:20|409.94|407.94|409.86|407.86|409.94|407.94|409.82|407.82|17
1722564270000|2024-08-02 02:04:30|409.87|407.87|410.04|408.04|410.04|408.04|409.87|407.87|11
1722564280000|2024-08-02 02:04:40|410.06|408.06|410.18|408.18|410.2|408.2|410.06|408.06|12
1722564290000|2024-08-02 02:04:50|410.17|408.17|410.32|408.32|410.32|408.32|410.17|408.17|14
1722564300000|2024-08-02 02:05:00|410.25|408.25|410.34|408.34|410.34|408.34|410.25|408.25|11
1722564310000|2024-08-02 02:05:10|410.35|408.35|410.29|408.29|410.35|408.35|410.29|408.29|8
1722564320000|2024-08-02 02:05:20|410.3|408.3|409.92|407.92|410.3|408.3|409.92|407.92|18
1722564330000|2024-08-02 02:05:30|409.93|407.93|410.05|408.05|410.05|408.05|409.92|407.92|21
1722564340000|2024-08-02 02:05:40|410.06|408.06|410.16|408.16|410.22|408.22|410.06|408.06|19
1722564350000|2024-08-02 02:05:50|410.11|408.11|410.01|408.01|410.11|408.11|410|408|13
1722564360000|2024-08-02 02:06:00|410.02|408.02|410.18|408.18|410.18|408.18|410.02|408.02|19
1722564370000|2024-08-02 02:06:10|410.19|408.19|410.12|408.12|410.19|408.19|410.12|408.12|10
1722564380000|2024-08-02 02:06:20|410.05|408.05|409.88|407.88|410.12|408.12|409.8|407.8|21
1722564390000|2024-08-02 02:06:30|409.89|407.89|409.99|407.99|409.99|407.99|409.86|407.86|23
1722564400000|2024-08-02 02:06:40|410|408|410.05|408.05|410.05|408.05|409.98|407.98|9
1722564410000|2024-08-02 02:06:50|410.04|408.04|410.05|408.05|410.05|408.05|409.99|407.99|14
1722564420000|2024-08-02 02:07:00|410.06|408.06|410.07|408.07|410.07|408.07|410.01|408.01|11
1722564430000|2024-08-02 02:07:10|410.08|408.08|410.17|408.17|410.17|408.17|410.08|408.08|10
1722564440000|2024-08-02 02:07:20|410.16|408.16|410.07|408.07|410.16|408.16|410.04|408.04|10
1722564450000|2024-08-02 02:07:30|410.06|408.06|410.08|408.08|410.09|408.09|410.06|408.06|7
1722564460000|2024-08-02 02:07:40|410.09|408.09|410.09|408.09|410.09|408.09|409.99|407.99|12
1722564470000|2024-08-02 02:07:50|410.21|408.21|410.21|408.21|410.23|408.23|410.11|408.11|22
1722564480000|2024-08-02 02:08:00|410.2|408.2|410.37|408.37|410.37|408.37|410.2|408.2|18
1722564490000|2024-08-02 02:08:10|410.38|408.38|410.37|408.37|410.38|408.38|410.36|408.36|3
1722564500000|2024-08-02 02:08:20|410.38|408.38|410.4|408.4|410.4|408.4|410.34|408.34|9
1722564510000|2024-08-02 02:08:30|410.42|408.42|410.43|408.43|410.46|408.46|410.42|408.42|3
1722564530000|2024-08-02 02:08:50|410.46|408.46|410.46|408.46|410.46|408.46|410.46|408.46|1
1722564540000|2024-08-02 02:09:00|410.43|408.43|410.43|408.43|410.47|408.47|410.43|408.43|3
1722564560000|2024-08-02 02:09:20|410.48|408.48|410.43|408.43|410.48|408.48|410.43|408.43|2
1722564580000|2024-08-02 02:09:40|410.41|408.41|410.39|408.39|410.42|408.42|410.38|408.38|7
1722564590000|2024-08-02 02:09:50|410.38|408.38|410.26|408.26|410.42|408.42|410.26|408.26|14
1722564600000|2024-08-02 02:10:00|410.25|408.25|410.18|408.18|410.25|408.25|410.15|408.15|17
1722564610000|2024-08-02 02:10:10|410.19|408.19|410.1|408.1|410.23|408.23|410.08|408.08|16
1722564620000|2024-08-02 02:10:20|410.09|408.09|410.02|408.02|410.19|408.19|410.02|408.02|18
1722564630000|2024-08-02 02:10:30|410.04|408.04|409.93|407.93|410.04|408.04|409.93|407.93|17
1722564640000|2024-08-02 02:10:40|409.92|407.92|410.01|408.01|410.02|408.02|409.87|407.87|19
1722564650000|2024-08-02 02:10:50|410|408|409.94|407.94|410.01|408.01|409.94|407.94|11
1722564660000|2024-08-02 02:11:00|409.97|407.97|409.98|407.98|410.03|408.03|409.97|407.97|12
1722564670000|2024-08-02 02:11:10|410.01|408.01|409.84|407.84|410.01|408.01|409.79|407.79|10
1722564680000|2024-08-02 02:11:20|409.83|407.83|409.76|407.76|409.87|407.87|409.69|407.69|14
1722564690000|2024-08-02 02:11:30|409.75|407.75|409.71|407.71|409.78|407.78|409.71|407.71|17
1722564700000|2024-08-02 02:11:40|409.7|407.7|409.59|407.59|409.71|407.71|409.59|407.59|14
1722564710000|2024-08-02 02:11:50|409.57|407.57|409.57|407.57|409.59|407.59|409.49|407.49|14
1722564720000|2024-08-02 02:12:00|409.58|407.58|409.55|407.55|409.7|407.7|409.55|407.55|17
1722564730000|2024-08-02 02:12:10|409.47|407.47|409.33|407.33|409.47|407.47|409.33|407.33|15
1722564740000|2024-08-02 02:12:20|409.32|407.32|409.15|407.15|409.34|407.34|409.15|407.15|22
1722564750000|2024-08-02 02:12:30|409.13|407.13|409.15|407.15|409.21|407.21|409.1|407.1|15
1722564760000|2024-08-02 02:12:40|409.12|407.12|409.08|407.08|409.19|407.19|409.08|407.08|13
1722564770000|2024-08-02 02:12:50|409.04|407.04|409.11|407.11|409.2|407.2|409.04|407.04|18
1722564780000|2024-08-02 02:13:00|409.07|407.07|409.18|407.18|409.2|407.2|409.04|407.04|16
1722564790000|2024-08-02 02:13:10|409.17|407.17|409.1|407.1|409.19|407.19|409.09|407.09|17
1722564800000|2024-08-02 02:13:20|409.12|407.12|409.13|407.13|409.22|407.22|409.11|407.11|16
1722564810000|2024-08-02 02:13:30|409.11|407.11|409.15|407.15|409.22|407.22|409.11|407.11|20
1722564820000|2024-08-02 02:13:40|409.17|407.17|409.25|407.25|409.25|407.25|409.16|407.16|11
1722564830000|2024-08-02 02:13:50|409.26|407.26|409.14|407.14|409.26|407.26|409.14|407.14|13
1722564840000|2024-08-02 02:14:00|409.1|407.1|408.87|406.87|409.11|407.11|408.87|406.87|17
1722564850000|2024-08-02 02:14:10|408.93|406.93|408.71|406.71|408.93|406.93|408.68|406.68|20
1722564860000|2024-08-02 02:14:20|408.7|406.7|408.72|406.72|408.81|406.81|408.68|406.68|17
1722564870000|2024-08-02 02:14:30|408.74|406.74|408.78|406.78|408.8|406.8|408.73|406.73|19
1722564880000|2024-08-02 02:14:40|408.81|406.81|408.86|406.86|408.86|406.86|408.81|406.81|9
1722564890000|2024-08-02 02:14:50|408.84|406.84|408.76|406.76|408.84|406.84|408.7|406.7|16
1722564900000|2024-08-02 02:15:00|408.77|406.77|408.89|406.89|408.89|406.89|408.77|406.77|16
1722564910000|2024-08-02 02:15:10|408.9|406.9|408.86|406.86|408.93|406.93|408.85|406.85|10
1722564920000|2024-08-02 02:15:20|408.85|406.85|408.87|406.87|408.87|406.87|408.78|406.78|17
1722564930000|2024-08-02 02:15:30|408.88|406.88|408.85|406.85|408.89|406.89|408.73|406.73|19
1722564940000|2024-08-02 02:15:40|408.91|406.91|409|407|409.01|407.01|408.9|406.9|10
1722564950000|2024-08-02 02:15:50|409.01|407.01|409.07|407.07|409.07|407.07|409|407|9
1722564960000|2024-08-02 02:16:00|409.08|407.08|409.07|407.07|409.08|407.08|409.07|407.07|4
1722564970000|2024-08-02 02:16:10|409.08|407.08|409.07|407.07|409.08|407.08|409.04|407.04|4
1722564980000|2024-08-02 02:16:20|409.02|407.02|409.04|407.04|409.07|407.07|409|407|7
1722564990000|2024-08-02 02:16:30|409.05|407.05|409.13|407.13|409.13|407.13|409.05|407.05|3
1722565010000|2024-08-02 02:16:50|409.03|407.03|409.07|407.07|409.07|407.07|409.03|407.03|5
1722565020000|2024-08-02 02:17:00|409.04|407.04|409.13|407.13|409.13|407.13|409.03|407.03|7
1722565030000|2024-08-02 02:17:10|409.14|407.14|409.13|407.13|409.15|407.15|409.13|407.13|5
1722565050000|2024-08-02 02:17:30|409.11|407.11|409.11|407.11|409.13|407.13|409.06|407.06|11
1722565060000|2024-08-02 02:17:40|409.06|407.06|409.03|407.03|409.06|407.06|408.98|406.98|13
1722565070000|2024-08-02 02:17:50|408.98|406.98|409.13|407.13|409.13|407.13|408.98|406.98|6
1722565080000|2024-08-02 02:18:00|409.14|407.14|409.19|407.19|409.19|407.19|409.13|407.13|7
1722565090000|2024-08-02 02:18:10|409.2|407.2|409.14|407.14|409.2|407.2|409.13|407.13|8
1722565100000|2024-08-02 02:18:20|409.2|407.2|409.43|407.43|409.45|407.45|409.2|407.2|19
1722565110000|2024-08-02 02:18:30|409.38|407.38|409.37|407.37|409.41|407.41|409.35|407.35|8
1722565120000|2024-08-02 02:18:40|409.38|407.38|409.57|407.57|409.57|407.57|409.38|407.38|2
1722565130000|2024-08-02 02:18:50|409.56|407.56|409.57|407.57|409.57|407.57|409.5|407.5|6
1722565140000|2024-08-02 02:19:00|409.53|407.53|409.37|407.37|409.56|407.56|409.37|407.37|16
1722565150000|2024-08-02 02:19:10|409.25|407.25|408.62|406.62|409.25|407.25|408.62|406.62|16
1722565160000|2024-08-02 02:19:20|408.5|406.5|408.21|406.21|408.5|406.5|408.21|406.21|31
1722565170000|2024-08-02 02:19:30|408.16|406.16|408.15|406.15|408.16|406.16|408.13|406.13|6
1722565180000|2024-08-02 02:19:40|408.14|406.14|408.15|406.15|408.15|406.15|408.14|406.14|4
1722565190000|2024-08-02 02:19:50|408.21|406.21|408.15|406.15|408.21|406.21|408.15|406.15|10
1722565200000|2024-08-02 02:20:00|408.18|406.18|408.36|406.36|408.36|406.36|408.16|406.16|25
1722565210000|2024-08-02 02:20:10|408.37|406.37|408.34|406.34|408.4|406.4|408.34|406.34|8
1722565220000|2024-08-02 02:20:20|408.33|406.33|408.4|406.4|408.4|406.4|408.16|406.16|28
1722565230000|2024-08-02 02:20:30|408.35|406.35|408.4|406.4|408.4|406.4|408.35|406.35|6
1722565240000|2024-08-02 02:20:40|408.36|406.36|408.4|406.4|408.4|406.4|408.36|406.36|3
1722565250000|2024-08-02 02:20:50|408.35|406.35|408.31|406.31|408.37|406.37|408.28|406.28|14
1722565260000|2024-08-02 02:21:00|408.32|406.32|408.4|406.4|408.4|406.4|408.32|406.32|7
1722565270000|2024-08-02 02:21:10|408.37|406.37|407.99|405.99|408.39|406.39|407.99|405.99|23
1722565280000|2024-08-02 02:21:20|408.02|406.02|408.03|406.03|408.16|406.16|407.91|405.91|30
1722565290000|2024-08-02 02:21:30|408.07|406.07|407.87|405.87|408.07|406.07|407.81|405.81|27
1722565300000|2024-08-02 02:21:40|407.85|405.85|407.85|405.85|407.94|405.94|407.83|405.83|21
1722565310000|2024-08-02 02:21:50|407.83|405.83|407.74|405.74|407.83|405.83|407.69|405.69|27
1722565320000|2024-08-02 02:22:00|407.65|405.65|407.64|405.64|407.8|405.8|407.64|405.64|21
1722565330000|2024-08-02 02:22:10|407.65|405.65|407.18|405.18|407.72|405.72|407.18|405.18|21
1722565340000|2024-08-02 02:22:20|407.15|405.15|407.18|405.18|407.18|405.18|407.13|405.13|9
1722565350000|2024-08-02 02:22:30|407.17|405.17|406.46|404.46|407.18|405.18|406.46|404.46|23
1722565360000|2024-08-02 02:22:40|406.52|404.52|406.45|404.45|406.7|404.7|406.45|404.45|20
1722565370000|2024-08-02 02:22:50|406.44|404.44|406.1|404.1|406.46|404.46|405.86|403.86|30
1722565380000|2024-08-02 02:23:00|406.09|404.09|405.42|403.42|406.21|404.21|405.22|403.22|34
1722565390000|2024-08-02 02:23:10|405.46|403.46|405.53|403.53|405.62|403.62|405.42|403.42|30
1722565400000|2024-08-02 02:23:20|405.54|403.54|405.26|403.26|405.54|403.54|405.15|403.15|29
1722565410000|2024-08-02 02:23:30|405.29|403.29|405.53|403.53|405.54|403.54|405.17|403.17|29
1722565420000|2024-08-02 02:23:40|405.54|403.54|405.53|403.53|405.61|403.61|405.37|403.37|25
1722565430000|2024-08-02 02:23:50|405.57|403.57|405.68|403.68|405.73|403.73|405.54|403.54|26
1722565440000|2024-08-02 02:24:00|405.69|403.69|406.12|404.12|406.12|404.12|405.67|403.67|24
1722565450000|2024-08-02 02:24:10|406.14|404.14|405.66|403.66|406.14|404.14|405.64|403.64|27
1722565460000|2024-08-02 02:24:20|405.68|403.68|405.31|403.31|405.75|403.75|405.3|403.3|30
1722565470000|2024-08-02 02:24:30|405.33|403.33|405.26|403.26|405.35|403.35|405.09|403.09|28
1722565480000|2024-08-02 02:24:40|405.3|403.3|405.35|403.35|405.64|403.64|405.3|403.3|33
1722565490000|2024-08-02 02:24:50|405.4|403.4|405.49|403.49|405.54|403.54|405.31|403.31|30
1722565500000|2024-08-02 02:25:00|405.5|403.5|405.9|403.9|405.98|403.98|405.5|403.5|28
1722565510000|2024-08-02 02:25:10|405.98|403.98|405.34|403.34|406.05|404.05|405.34|403.34|38
1722565520000|2024-08-02 02:25:20|405.33|403.33|405.32|403.32|405.43|403.43|404.93|402.93|35
1722565530000|2024-08-02 02:25:30|405.28|403.28|404.83|402.83|405.33|403.33|404.83|402.83|29
1722565540000|2024-08-02 02:25:40|404.89|402.89|404.8|402.8|405.23|403.23|404.77|402.77|32
1722565550000|2024-08-02 02:25:50|404.84|402.84|405.13|403.13|405.15|403.15|404.74|402.74|30
1722565560000|2024-08-02 02:26:00|405.09|403.09|404.93|402.93|405.17|403.17|404.87|402.87|30
1722565570000|2024-08-02 02:26:10|404.98|402.98|404.41|402.41|404.98|402.98|404.38|402.38|33
1722565580000|2024-08-02 02:26:20|404.36|402.36|404.36|402.36|404.47|402.47|404.36|402.36|17
1722565590000|2024-08-02 02:26:30|404.42|402.42|404.36|402.36|404.44|402.44|404.36|402.36|6
1722565600000|2024-08-02 02:26:40|404.35|402.35|403.96|401.96|404.35|402.35|403.9|401.9|22
1722565610000|2024-08-02 02:26:50|404.01|402.01|404.07|402.07|404.18|402.18|403.87|401.87|28
1722565620000|2024-08-02 02:27:00|404.03|402.03|404.13|402.13|404.19|402.19|404|402|32
1722565630000|2024-08-02 02:27:10|404.12|402.12|404.09|402.09|404.23|402.23|404.01|402.01|31
1722565640000|2024-08-02 02:27:20|404.08|402.08|403.89|401.89|404.17|402.17|403.89|401.89|25
1722565650000|2024-08-02 02:27:30|403.97|401.97|403.93|401.93|403.97|401.97|403.83|401.83|23
1722565660000|2024-08-02 02:27:40|403.9|401.9|403.89|401.89|403.96|401.96|403.84|401.84|24
1722565670000|2024-08-02 02:27:50|403.88|401.88|403.59|401.59|403.88|401.88|403.53|401.53|18
1722565680000|2024-08-02 02:28:00|403.64|401.64|403.51|401.51|403.74|401.74|403.51|401.51|25
1722565690000|2024-08-02 02:28:10|403.52|401.52|403.49|401.49|403.7|401.7|403.49|401.49|19
1722565700000|2024-08-02 02:28:20|403.53|401.53|403.39|401.39|403.53|401.53|403.25|401.25|22
1722565710000|2024-08-02 02:28:30|403.38|401.38|403.44|401.44|403.46|401.46|403.23|401.23|26
1722565720000|2024-08-02 02:28:40|403.5|401.5|403.32|401.32|403.58|401.58|403.27|401.27|20
1722565730000|2024-08-02 02:28:50|403.35|401.35|403.06|401.06|403.37|401.37|403.06|401.06|21
1722565740000|2024-08-02 02:29:00|403|401|403.17|401.17|403.39|401.39|402.98|400.98|33
1722565750000|2024-08-02 02:29:10|403.2|401.2|403.14|401.14|403.37|401.37|403.11|401.11|27
1722565760000|2024-08-02 02:29:20|403.17|401.17|403.41|401.41|403.41|401.41|403.02|401.02|21
1722565770000|2024-08-02 02:29:30|403.42|401.42|403.67|401.67|403.67|401.67|403.41|401.41|27
1722565780000|2024-08-02 02:29:40|403.69|401.69|403.74|401.74|403.76|401.76|403.67|401.67|12
1722565790000|2024-08-02 02:29:50|403.75|401.75|403.67|401.67|403.77|401.77|403.67|401.67|7
1722565800000|2024-08-02 02:30:00|403.66|401.66|403.77|401.77|403.77|401.77|403.66|401.66|12
1722565810000|2024-08-02 02:30:10|403.74|401.74|403.5|401.5|403.74|401.74|403.5|401.5|24
1722565820000|2024-08-02 02:30:20|403.46|401.46|403.05|401.05|403.46|401.46|403.04|401.04|27
1722565830000|2024-08-02 02:30:30|403.06|401.06|402.8|400.8|403.06|401.06|402.79|400.79|25
1722565840000|2024-08-02 02:30:40|402.75|400.75|402.73|400.73|402.84|400.84|402.53|400.53|26
1722565850000|2024-08-02 02:30:50|402.7|400.7|402.72|400.72|402.9|400.9|402.62|400.62|29
1722565860000|2024-08-02 02:31:00|402.63|400.63|402.53|400.53|402.7|400.7|402.49|400.49|21
1722565870000|2024-08-02 02:31:10|402.47|400.47|402.45|400.45|402.48|400.48|402.11|400.11|21
1722565880000|2024-08-02 02:31:20|402.46|400.46|402.73|400.73|402.83|400.83|402.46|400.46|31
1722565890000|2024-08-02 02:31:30|402.8|400.8|402.36|400.36|402.83|400.83|402.22|400.22|31
1722565900000|2024-08-02 02:31:40|402.35|400.35|402.5|400.5|402.5|400.5|402.2|400.2|28
1722565910000|2024-08-02 02:31:50|402.57|400.57|402.44|400.44|402.57|400.57|402.26|400.26|30
1722565920000|2024-08-02 02:32:00|402.43|400.43|402.25|400.25|402.58|400.58|402.25|400.25|26
1722565930000|2024-08-02 02:32:10|402.29|400.29|402.66|400.66|402.71|400.71|402.29|400.29|27
1722565940000|2024-08-02 02:32:20|402.7|400.7|402.7|400.7|402.75|400.75|402.52|400.52|29
1722565950000|2024-08-02 02:32:30|402.72|400.72|403.05|401.05|403.05|401.05|402.72|400.72|20
1722565960000|2024-08-02 02:32:40|403.01|401.01|403|401|403.03|401.03|403|401|5
1722565970000|2024-08-02 02:32:50|402.96|400.96|403|401|403|401|402.96|400.96|2
1722565980000|2024-08-02 02:33:00|403.08|401.08|403.4|401.4|403.42|401.42|403.08|401.08|16
1722565990000|2024-08-02 02:33:10|403.41|401.41|403.41|401.41|403.45|401.45|403.41|401.41|10
1722566000000|2024-08-02 02:33:20|403.4|401.4|403.15|401.15|403.4|401.4|403.11|401.11|28
1722566010000|2024-08-02 02:33:30|403.13|401.13|402.96|400.96|403.19|401.19|402.94|400.94|33
1722566020000|2024-08-02 02:33:40|402.92|400.92|402.61|400.61|402.95|400.95|402.59|400.59|26
1722566030000|2024-08-02 02:33:50|402.64|400.64|402.51|400.51|402.64|400.64|402.34|400.34|29
1722566040000|2024-08-02 02:34:00|402.53|400.53|402.37|400.37|402.53|400.53|402.23|400.23|33
1722566050000|2024-08-02 02:34:10|402.33|400.33|402.39|400.39|402.44|400.44|402.25|400.25|30
1722566060000|2024-08-02 02:34:20|402.4|400.4|402.38|400.38|402.46|400.46|402.31|400.31|29
1722566070000|2024-08-02 02:34:30|402.34|400.34|402.45|400.45|402.45|400.45|402.29|400.29|28
1722566080000|2024-08-02 02:34:40|402.49|400.49|402.74|400.74|402.74|400.74|402.49|400.49|18
1722566090000|2024-08-02 02:34:50|402.7|400.7|402.8|400.8|402.8|400.8|402.7|400.7|20
1722566100000|2024-08-02 02:35:00|402.77|400.77|402.89|400.89|402.91|400.91|402.77|400.77|17
1722566110000|2024-08-02 02:35:10|402.93|400.93|403.03|401.03|403.2|401.2|402.93|400.93|29
1722566120000|2024-08-02 02:35:20|403.02|401.02|403.25|401.25|403.27|401.27|403.02|401.02|25
1722566130000|2024-08-02 02:35:30|403.27|401.27|403.21|401.21|403.37|401.37|403.21|401.21|25
1722566140000|2024-08-02 02:35:40|403.13|401.13|403.42|401.42|403.42|401.42|403.12|401.12|18
1722566150000|2024-08-02 02:35:50|403.39|401.39|403.13|401.13|403.39|401.39|403.13|401.13|24
1722566160000|2024-08-02 02:36:00|403.14|401.14|403.42|401.42|403.44|401.44|403.14|401.14|22
1722566170000|2024-08-02 02:36:10|403.43|401.43|403.45|401.45|403.45|401.45|403.42|401.42|7
1722566180000|2024-08-02 02:36:20|403.46|401.46|403.65|401.65|403.68|401.68|403.46|401.46|16
1722566190000|2024-08-02 02:36:30|403.64|401.64|403.8|401.8|403.8|401.8|403.64|401.64|21
1722566200000|2024-08-02 02:36:40|403.79|401.79|403.74|401.74|404.02|402.02|403.7|401.7|24
1722566210000|2024-08-02 02:36:50|403.64|401.64|403.46|401.46|403.74|401.74|403.45|401.45|26
1722566220000|2024-08-02 02:37:00|403.47|401.47|403.93|401.93|403.93|401.93|403.47|401.47|27
1722566230000|2024-08-02 02:37:10|403.94|401.94|404|402|404.04|402.04|403.92|401.92|22
1722566240000|2024-08-02 02:37:20|403.99|401.99|403.93|401.93|403.99|401.99|403.76|401.76|26
1722566250000|2024-08-02 02:37:30|403.94|401.94|404.05|402.05|404.05|402.05|403.94|401.94|24
1722566260000|2024-08-02 02:37:40|404.07|402.07|404.09|402.09|404.1|402.1|404.02|402.02|29
1722566270000|2024-08-02 02:37:50|404.06|402.06|404.08|402.08|404.1|402.1|404.05|402.05|10
1722566280000|2024-08-02 02:38:00|404.1|402.1|404.15|402.15|404.15|402.15|404.1|402.1|6
1722566290000|2024-08-02 02:38:10|404.16|402.16|404.15|402.15|404.19|402.19|404.11|402.11|13
1722566300000|2024-08-02 02:38:20|404.17|402.17|404.25|402.25|404.25|402.25|404.15|402.15|10
1722566310000|2024-08-02 02:38:30|404.21|402.21|404.21|402.21|404.23|402.23|404.21|402.21|8
1722566320000|2024-08-02 02:38:40|404.24|402.24|404.22|402.22|404.24|402.24|404.21|402.21|5
1722566330000|2024-08-02 02:38:50|404.19|402.19|404.15|402.15|404.24|402.24|404.09|402.09|22
1722566340000|2024-08-02 02:39:00|404.16|402.16|404.16|402.16|404.17|402.17|404.1|402.1|21
1722566350000|2024-08-02 02:39:10|404.17|402.17|404.22|402.22|404.22|402.22|404.17|402.17|20
1722566360000|2024-08-02 02:39:20|404.21|402.21|404.36|402.36|404.36|402.36|404.21|402.21|12
1722566370000|2024-08-02 02:39:30|404.37|402.37|404.38|402.38|404.38|402.38|404.34|402.34|9
1722566380000|2024-08-02 02:39:40|404.39|402.39|404.57|402.57|404.57|402.57|404.34|402.34|6
1722566390000|2024-08-02 02:39:50|404.53|402.53|404.63|402.63|404.68|402.68|404.5|402.5|13
1722566400000|2024-08-02 02:40:00|404.65|402.65|405.25|403.25|405.34|403.34|404.65|402.65|30
1722566410000|2024-08-02 02:40:10|405.23|403.23|405.37|403.37|405.37|403.37|405.1|403.1|23
1722566420000|2024-08-02 02:40:20|405.35|403.35|405.49|403.49|405.6|403.6|405.28|403.28|26
1722566430000|2024-08-02 02:40:30|405.51|403.51|405.75|403.75|405.87|403.87|405.51|403.51|28
1722566440000|2024-08-02 02:40:40|405.79|403.79|405.45|403.45|405.87|403.87|405.36|403.36|28
1722566450000|2024-08-02 02:40:50|405.43|403.43|405.31|403.31|405.43|403.43|405.13|403.13|32
1722566460000|2024-08-02 02:41:00|405.3|403.3|405.43|403.43|405.43|403.43|405.23|403.23|31
1722566470000|2024-08-02 02:41:10|405.35|403.35|405.12|403.12|405.35|403.35|405.07|403.07|25
1722566480000|2024-08-02 02:41:20|405.1|403.1|405.29|403.29|405.32|403.32|404.99|402.99|27
1722566490000|2024-08-02 02:41:30|405.33|403.33|404.92|402.92|405.41|403.41|404.92|402.92|28
1722566500000|2024-08-02 02:41:40|404.87|402.87|404.98|402.98|405.01|403.01|404.84|402.84|25
1722566510000|2024-08-02 02:41:50|404.96|402.96|405.02|403.02|405.09|403.09|404.95|402.95|21
1722566520000|2024-08-02 02:42:00|404.95|402.95|405.26|403.26|405.26|403.26|404.89|402.89|16
1722566530000|2024-08-02 02:42:10|405.27|403.27|405.44|403.44|405.44|403.44|405.25|403.25|16
1722566540000|2024-08-02 02:42:20|405.48|403.48|405.56|403.56|405.61|403.61|405.48|403.48|20
1722566550000|2024-08-02 02:42:30|405.57|403.57|405.8|403.8|405.83|403.83|405.56|403.56|23
1722566560000|2024-08-02 02:42:40|405.79|403.79|406.07|404.07|406.07|404.07|405.79|403.79|15
1722566570000|2024-08-02 02:42:50|406.09|404.09|406.41|404.41|406.43|404.43|406.09|404.09|23
1722566580000|2024-08-02 02:43:00|406.42|404.42|406.27|404.27|406.51|404.51|406.27|404.27|20
1722566590000|2024-08-02 02:43:10|406.15|404.15|405.82|403.82|406.23|404.23|405.8|403.8|30
1722566600000|2024-08-02 02:43:20|405.84|403.84|405.98|403.98|405.98|403.98|405.75|403.75|30
1722566610000|2024-08-02 02:43:30|405.97|403.97|406.07|404.07|406.13|404.13|405.94|403.94|19
1722566620000|2024-08-02 02:43:40|406.13|404.13|405.87|403.87|406.15|404.15|405.79|403.79|22
1722566630000|2024-08-02 02:43:50|405.92|403.92|405.87|403.87|406.06|404.06|405.85|403.85|28
1722566640000|2024-08-02 02:44:00|405.88|403.88|406.05|404.05|406.07|404.07|405.86|403.86|20
1722566650000|2024-08-02 02:44:10|406.07|404.07|406.01|404.01|406.07|404.07|405.86|403.86|28
1722566660000|2024-08-02 02:44:20|406|404|405.76|403.76|406.01|404.01|405.76|403.76|31
1722566670000|2024-08-02 02:44:30|405.74|403.74|405.83|403.83|405.86|403.86|405.73|403.73|20
1722566680000|2024-08-02 02:44:40|405.84|403.84|405.82|403.82|405.85|403.85|405.8|403.8|18
1722566690000|2024-08-02 02:44:50|405.83|403.83|406.03|404.03|406.04|404.04|405.74|403.74|22
1722566700000|2024-08-02 02:45:00|406.02|404.02|405.87|403.87|406.12|404.12|405.86|403.86|27
1722566710000|2024-08-02 02:45:10|405.91|403.91|405.73|403.73|405.93|403.93|405.7|403.7|21
1722566720000|2024-08-02 02:45:20|405.72|403.72|405.62|403.62|405.87|403.87|405.58|403.58|25
1722566730000|2024-08-02 02:45:30|405.67|403.67|405.76|403.76|405.76|403.76|405.55|403.55|26
1722566740000|2024-08-02 02:45:40|405.81|403.81|405.97|403.97|406.04|404.04|405.81|403.81|26
1722566750000|2024-08-02 02:45:50|405.96|403.96|405.87|403.87|405.97|403.97|405.66|403.66|25
1722566760000|2024-08-02 02:46:00|405.86|403.86|405.64|403.64|405.93|403.93|405.64|403.64|26
1722566770000|2024-08-02 02:46:10|405.63|403.63|405.51|403.51|405.67|403.67|405.5|403.5|27
1722566780000|2024-08-02 02:46:20|405.38|403.38|405.3|403.3|405.38|403.38|405.16|403.16|27
1722566790000|2024-08-02 02:46:30|405.25|403.25|405.49|403.49|405.5|403.5|405.2|403.2|14
1722566800000|2024-08-02 02:46:40|405.5|403.5|405.6|403.6|405.62|403.62|405.5|403.5|15
1722566810000|2024-08-02 02:46:50|405.58|403.58|405.53|403.53|405.59|403.59|405.53|403.53|12
1722566820000|2024-08-02 02:47:00|405.49|403.49|405.63|403.63|405.64|403.64|405.49|403.49|17
1722566830000|2024-08-02 02:47:10|405.65|403.65|405.59|403.59|405.7|403.7|405.56|403.56|17
1722566840000|2024-08-02 02:47:20|405.62|403.62|405.97|403.97|405.98|403.98|405.62|403.62|18
1722566850000|2024-08-02 02:47:30|405.98|403.98|406.16|404.16|406.16|404.16|405.92|403.92|25
1722566860000|2024-08-02 02:47:40|406.19|404.19|406.59|404.59|406.67|404.67|406.18|404.18|20
1722566870000|2024-08-02 02:47:50|406.6|404.6|407.06|405.06|407.08|405.08|406.6|404.6|29
1722566880000|2024-08-02 02:48:00|407.07|405.07|407.12|405.12|407.41|405.41|407|405|31
1722566890000|2024-08-02 02:48:10|407.2|405.2|406.9|404.9|407.2|405.2|406.81|404.81|32
1722566900000|2024-08-02 02:48:20|406.94|404.94|406.83|404.83|407.14|405.14|406.83|404.83|24
1722566910000|2024-08-02 02:48:30|406.85|404.85|406.66|404.66|406.85|404.85|406.63|404.63|18
1722566920000|2024-08-02 02:48:40|406.67|404.67|406.57|404.57|406.71|404.71|406.56|404.56|30
1722566930000|2024-08-02 02:48:50|406.59|404.59|406.38|404.38|406.59|404.59|406.38|404.38|27
1722566940000|2024-08-02 02:49:00|406.36|404.36|406.42|404.42|406.78|404.78|406.33|404.33|30
1722566950000|2024-08-02 02:49:10|406.41|404.41|406.1|404.1|406.62|404.62|406.1|404.1|29
1722566960000|2024-08-02 02:49:20|406.06|404.06|405.95|403.95|406.22|404.22|405.95|403.95|19
1722566970000|2024-08-02 02:49:30|405.88|403.88|405.76|403.76|406.05|404.05|405.76|403.76|29
1722566980000|2024-08-02 02:49:40|405.77|403.77|405.73|403.73|405.9|403.9|405.72|403.72|16
1722566990000|2024-08-02 02:49:50|405.7|403.7|405.85|403.85|405.86|403.86|405.67|403.67|20
1722567000000|2024-08-02 02:50:00|405.83|403.83|405.71|403.71|405.96|403.96|405.71|403.71|26
1722567010000|2024-08-02 02:50:10|405.8|403.8|406.04|404.04|406.06|404.06|405.8|403.8|29
1722567020000|2024-08-02 02:50:20|406|404|405.8|403.8|406|404|405.73|403.73|29
1722567030000|2024-08-02 02:50:30|405.82|403.82|405.91|403.91|405.91|403.91|405.69|403.69|27
1722567040000|2024-08-02 02:50:40|405.92|403.92|405.99|403.99|406.02|404.02|405.8|403.8|23
1722567050000|2024-08-02 02:50:50|405.97|403.97|405.9|403.9|406|404|405.79|403.79|26
1722567060000|2024-08-02 02:51:00|405.91|403.91|406.1|404.1|406.13|404.13|405.91|403.91|25
1722567070000|2024-08-02 02:51:10|406.09|404.09|406.03|404.03|406.09|404.09|405.9|403.9|18
1722567080000|2024-08-02 02:51:20|406.04|404.04|406.06|404.06|406.07|404.07|405.98|403.98|16
1722567090000|2024-08-02 02:51:30|406.05|404.05|406.24|404.24|406.25|404.25|406.05|404.05|11
1722567100000|2024-08-02 02:51:40|406.25|404.25|406.13|404.13|406.25|404.25|406.07|404.07|16
1722567110000|2024-08-02 02:51:50|406.07|404.07|405.98|403.98|406.11|404.11|405.93|403.93|20
1722567120000|2024-08-02 02:52:00|406.01|404.01|406.11|404.11|406.11|404.11|405.85|403.85|24
1722567130000|2024-08-02 02:52:10|406.13|404.13|405.83|403.83|406.13|404.13|405.83|403.83|20
1722567140000|2024-08-02 02:52:20|405.82|403.82|405.8|403.8|405.82|403.82|405.74|403.74|16
1722567150000|2024-08-02 02:52:30|405.77|403.77|405.77|403.77|405.86|403.86|405.77|403.77|15
1722567160000|2024-08-02 02:52:40|405.8|403.8|405.73|403.73|405.8|403.8|405.65|403.65|17
1722567170000|2024-08-02 02:52:50|405.74|403.74|405.76|403.76|405.81|403.81|405.71|403.71|14
1722567180000|2024-08-02 02:53:00|405.77|403.77|405.62|403.62|405.79|403.79|405.62|403.62|21
1722567190000|2024-08-02 02:53:10|405.64|403.64|405.26|403.26|405.65|403.65|405.26|403.26|23
1722567200000|2024-08-02 02:53:20|405.14|403.14|405.08|403.08|405.14|403.14|404.95|402.95|22
1722567210000|2024-08-02 02:53:30|405.05|403.05|404.95|402.95|405.08|403.08|404.93|402.93|23
1722567220000|2024-08-02 02:53:40|404.93|402.93|404.77|402.77|404.96|402.96|404.72|402.72|25
1722567230000|2024-08-02 02:53:50|404.76|402.76|404.87|402.87|404.91|402.91|404.74|402.74|28
1722567240000|2024-08-02 02:54:00|404.88|402.88|404.97|402.97|405.03|403.03|404.88|402.88|20
1722567250000|2024-08-02 02:54:10|404.98|402.98|405.01|403.01|405.06|403.06|404.98|402.98|12
1722567260000|2024-08-02 02:54:20|404.95|402.95|404.98|402.98|404.99|402.99|404.92|402.92|14
1722567270000|2024-08-02 02:54:30|404.99|402.99|405.16|403.16|405.16|403.16|404.99|402.99|10
1722567280000|2024-08-02 02:54:40|405.15|403.15|405.11|403.11|405.16|403.16|404.95|402.95|17
1722567290000|2024-08-02 02:54:50|405.12|403.12|405.19|403.19|405.19|403.19|405.12|403.12|9
1722567300000|2024-08-02 02:55:00|405.2|403.2|405.1|403.1|405.25|403.25|405.09|403.09|12
1722567310000|2024-08-02 02:55:10|405.11|403.11|405.07|403.07|405.13|403.13|405.06|403.06|10
1722567320000|2024-08-02 02:55:20|405.08|403.08|405.15|403.15|405.16|403.16|405.08|403.08|12
1722567330000|2024-08-02 02:55:30|405.16|403.16|405.15|403.15|405.16|403.16|405.1|403.1|11
1722567340000|2024-08-02 02:55:40|405.16|403.16|405.3|403.3|405.31|403.31|405.16|403.16|16
1722567350000|2024-08-02 02:55:50|405.28|403.28|405.24|403.24|405.28|403.28|405.1|403.1|10
1722567360000|2024-08-02 02:56:00|405.23|403.23|405.21|403.21|405.29|403.29|405.21|403.21|22
1722567370000|2024-08-02 02:56:10|405.27|403.27|405.4|403.4|405.44|403.44|405.26|403.26|22
1722567380000|2024-08-02 02:56:20|405.38|403.38|405.56|403.56|405.56|403.56|405.38|403.38|17
1722567390000|2024-08-02 02:56:30|405.57|403.57|405.61|403.61|405.62|403.62|405.55|403.55|8
1722567400000|2024-08-02 02:56:40|405.52|403.52|405.47|403.47|405.53|403.53|405.47|403.47|4
1722567410000|2024-08-02 02:56:50|405.49|403.49|405.56|403.56|405.56|403.56|405.47|403.47|10
1722567420000|2024-08-02 02:57:00|405.57|403.57|405.65|403.65|405.65|403.65|405.57|403.57|9
1722567430000|2024-08-02 02:57:10|405.64|403.64|405.71|403.71|405.8|403.8|405.63|403.63|15
1722567440000|2024-08-02 02:57:20|405.7|403.7|405.78|403.78|405.79|403.79|405.7|403.7|13
1722567450000|2024-08-02 02:57:30|405.79|403.79|405.81|403.81|405.85|403.85|405.76|403.76|17
1722567460000|2024-08-02 02:57:40|405.8|403.8|405.79|403.79|405.81|403.81|405.78|403.78|9
1722567470000|2024-08-02 02:57:50|405.81|403.81|405.78|403.78|405.82|403.82|405.76|403.76|14
1722567480000|2024-08-02 02:58:00|405.77|403.77|405.76|403.76|405.79|403.79|405.76|403.76|14
1722567490000|2024-08-02 02:58:10|405.77|403.77|405.7|403.7|405.77|403.77|405.68|403.68|16
1722567500000|2024-08-02 02:58:20|405.69|403.69|405.48|403.48|405.69|403.69|405.45|403.45|13
1722567510000|2024-08-02 02:58:30|405.47|403.47|405.42|403.42|405.47|403.47|405.31|403.31|20
1722567520000|2024-08-02 02:58:40|405.41|403.41|405.36|403.36|405.41|403.41|405.33|403.33|14
1722567530000|2024-08-02 02:58:50|405.35|403.35|405.61|403.61|405.66|403.66|405.34|403.34|24
1722567540000|2024-08-02 02:59:00|405.6|403.6|405.53|403.53|405.6|403.6|405.53|403.53|17
1722567550000|2024-08-02 02:59:10|405.54|403.54|405.57|403.57|405.57|403.57|405.44|403.44|21
1722567560000|2024-08-02 02:59:20|405.56|403.56|405.51|403.51|405.6|403.6|405.45|403.45|10
1722567570000|2024-08-02 02:59:30|405.52|403.52|405.56|403.56|405.57|403.57|405.45|403.45|10
1722567580000|2024-08-02 02:59:40|405.57|403.57|405.69|403.69|405.69|403.69|405.56|403.56|16
1722567590000|2024-08-02 02:59:50|405.65|403.65|405.67|403.67|405.67|403.67|405.62|403.62|15
1722567600000|2024-08-02 03:00:00|405.61|403.61|405.47|403.47|405.61|403.61|405.44|403.44|20
1722567610000|2024-08-02 03:00:10|405.45|403.45|404.88|402.88|405.45|403.45|404.88|402.88|20
1722567620000|2024-08-02 03:00:20|404.86|402.86|405.09|403.09|405.15|403.15|404.86|402.86|30
1722567630000|2024-08-02 03:00:30|405.08|403.08|405.01|403.01|405.09|403.09|404.97|402.97|16
1722567640000|2024-08-02 03:00:40|405.02|403.02|405.01|403.01|405.07|403.07|404.97|402.97|23
1722567650000|2024-08-02 03:00:50|404.99|402.99|404.95|402.95|404.99|402.99|404.95|402.95|12
1722567660000|2024-08-02 03:01:00|404.97|402.97|404.99|402.99|405.05|403.05|404.94|402.94|24
1722567670000|2024-08-02 03:01:10|405.13|403.13|405.33|403.33|405.34|403.34|405.13|403.13|10
1722567680000|2024-08-02 03:01:20|405.28|403.28|405.21|403.21|405.29|403.29|405.18|403.18|14
1722567690000|2024-08-02 03:01:30|405.22|403.22|405.35|403.35|405.52|403.52|405.22|403.22|20
1722567700000|2024-08-02 03:01:40|405.37|403.37|405.26|403.26|405.38|403.38|405.14|403.14|24
1722567710000|2024-08-02 03:01:50|405.27|403.27|405.15|403.15|405.44|403.44|405.15|403.15|21
1722567720000|2024-08-02 03:02:00|405.14|403.14|404.89|402.89|405.14|403.14|404.86|402.86|20
1722567730000|2024-08-02 03:02:10|404.88|402.88|404.76|402.76|404.88|402.88|404.69|402.69|27
1722567740000|2024-08-02 03:02:20|404.78|402.78|404.74|402.74|404.87|402.87|404.71|402.71|30
1722567750000|2024-08-02 03:02:30|404.75|402.75|404.92|402.92|404.92|402.92|404.75|402.75|15
1722567760000|2024-08-02 03:02:40|404.94|402.94|405.07|403.07|405.08|403.08|404.94|402.94|20
1722567770000|2024-08-02 03:02:50|405.08|403.08|405.26|403.26|405.35|403.35|405.08|403.08|15
1722567780000|2024-08-02 03:03:00|405.25|403.25|405.37|403.37|405.38|403.38|405.25|403.25|15
1722567790000|2024-08-02 03:03:10|405.39|403.39|405.55|403.55|405.68|403.68|405.35|403.35|20
1722567800000|2024-08-02 03:03:20|405.54|403.54|405.7|403.7|405.73|403.73|405.54|403.54|17
1722567810000|2024-08-02 03:03:30|405.69|403.69|405.18|403.18|405.69|403.69|405.18|403.18|26
1722567820000|2024-08-02 03:03:40|405.17|403.17|405.23|403.23|405.41|403.41|405.16|403.16|17
1722567830000|2024-08-02 03:03:50|405.24|403.24|405.25|403.25|405.29|403.29|405.22|403.22|20
1722567840000|2024-08-02 03:04:00|405.24|403.24|405.29|403.29|405.29|403.29|405.2|403.2|18
1722567850000|2024-08-02 03:04:10|405.3|403.3|405.2|403.2|405.32|403.32|405.19|403.19|11
1722567860000|2024-08-02 03:04:20|405.19|403.19|405.12|403.12|405.26|403.26|405.12|403.12|19
1722567870000|2024-08-02 03:04:30|405.13|403.13|405.19|403.19|405.22|403.22|405.1|403.1|31
1722567880000|2024-08-02 03:04:40|405.18|403.18|404.97|402.97|405.18|403.18|404.96|402.96|21
1722567890000|2024-08-02 03:04:50|404.96|402.96|405.21|403.21|405.22|403.22|404.85|402.85|22
1722567900000|2024-08-02 03:05:00|405.23|403.23|405.32|403.32|405.35|403.35|405.22|403.22|22
1722567910000|2024-08-02 03:05:10|405.34|403.34|405.39|403.39|405.39|403.39|405.3|403.3|13
1722567920000|2024-08-02 03:05:20|405.3|403.3|405.28|403.28|405.3|403.3|405.27|403.27|3
1722567930000|2024-08-02 03:05:30|405.29|403.29|405.16|403.16|405.31|403.31|405.16|403.16|9
1722567940000|2024-08-02 03:05:40|405.17|403.17|405.03|403.03|405.17|403.17|405.03|403.03|17
1722567950000|2024-08-02 03:05:50|405.02|403.02|405.21|403.21|405.21|403.21|404.98|402.98|14
1722567960000|2024-08-02 03:06:00|405.28|403.28|405.24|403.24|405.28|403.28|405.06|403.06|21
1722567970000|2024-08-02 03:06:10|405.27|403.27|405.31|403.31|405.33|403.33|405.2|403.2|17
1722567980000|2024-08-02 03:06:20|405.29|403.29|405.56|403.56|405.57|403.57|405.29|403.29|22
1722567990000|2024-08-02 03:06:30|405.55|403.55|406.28|404.28|406.28|404.28|405.55|403.55|21
1722568000000|2024-08-02 03:06:40|406.29|404.29|406.38|404.38|406.38|404.38|406.22|404.22|19
1722568010000|2024-08-02 03:06:50|406.41|404.41|406.46|404.46|406.46|404.46|406.41|404.41|6
1722568020000|2024-08-02 03:07:00|406.49|404.49|406.55|404.55|406.55|404.55|406.48|404.48|10
1722568030000|2024-08-02 03:07:10|406.51|404.51|406.97|404.97|406.97|404.97|406.51|404.51|23
1722568040000|2024-08-02 03:07:20|407|405|406.99|404.99|407.01|405.01|406.8|404.8|23
1722568050000|2024-08-02 03:07:30|406.96|404.96|406.95|404.95|407|405|406.92|404.92|25
1722568060000|2024-08-02 03:07:40|406.94|404.94|406.89|404.89|406.95|404.95|406.86|404.86|24
1722568070000|2024-08-02 03:07:50|406.87|404.87|406.9|404.9|406.96|404.96|406.84|404.84|25
1722568080000|2024-08-02 03:08:00|406.89|404.89|406.57|404.57|406.93|404.93|406.56|404.56|23
1722568090000|2024-08-02 03:08:10|406.58|404.58|406.76|404.76|406.78|404.78|406.56|404.56|30
1722568100000|2024-08-02 03:08:20|406.77|404.77|406.74|404.74|406.81|404.81|406.73|404.73|15
1722568110000|2024-08-02 03:08:30|406.75|404.75|407.05|405.05|407.06|405.06|406.75|404.75|17
1722568120000|2024-08-02 03:08:40|407.06|405.06|406.93|404.93|407.09|405.09|406.93|404.93|14
1722568130000|2024-08-02 03:08:50|406.94|404.94|406.85|404.85|406.97|404.97|406.85|404.85|20
1722568140000|2024-08-02 03:09:00|406.86|404.86|407.05|405.05|407.05|405.05|406.84|404.84|21
1722568150000|2024-08-02 03:09:10|407.03|405.03|406.84|404.84|407.04|405.04|406.84|404.84|15
1722568160000|2024-08-02 03:09:20|406.83|404.83|406.76|404.76|406.83|404.83|406.74|404.74|16
1722568170000|2024-08-02 03:09:30|406.77|404.77|406.75|404.75|406.78|404.78|406.74|404.74|17
1722568180000|2024-08-02 03:09:40|406.74|404.74|406.5|404.5|406.74|404.74|406.5|404.5|20
1722568190000|2024-08-02 03:09:50|406.45|404.45|406.5|404.5|406.67|404.67|406.36|404.36|26
1722568200000|2024-08-02 03:10:00|406.49|404.49|406.51|404.51|406.56|404.56|406.41|404.41|22
1722568210000|2024-08-02 03:10:10|406.53|404.53|406.26|404.26|406.54|404.54|406.26|404.26|23
1722568220000|2024-08-02 03:10:20|406.25|404.25|406.1|404.1|406.25|404.25|406.01|404.01|22
1722568230000|2024-08-02 03:10:30|406.07|404.07|406.16|404.16|406.16|404.16|405.9|403.9|23
1722568240000|2024-08-02 03:10:40|406.17|404.17|406.14|404.14|406.17|404.17|405.92|403.92|23
1722568250000|2024-08-02 03:10:50|406.15|404.15|406.06|404.06|406.17|404.17|406.06|404.06|16
1722568260000|2024-08-02 03:11:00|406|404|406.01|404.01|406.01|404.01|405.92|403.92|22
1722568270000|2024-08-02 03:11:10|406|404|406.07|404.07|406.13|404.13|406|404|16
1722568280000|2024-08-02 03:11:20|406.06|404.06|406.24|404.24|406.24|404.24|406.01|404.01|21
1722568290000|2024-08-02 03:11:30|406.26|404.26|406.25|404.25|406.29|404.29|406.25|404.25|9
1722568300000|2024-08-02 03:11:40|406.2|404.2|406.25|404.25|406.27|404.27|406.2|404.2|8
1722568310000|2024-08-02 03:11:50|406.26|404.26|406.2|404.2|406.3|404.3|406.2|404.2|6
1722568320000|2024-08-02 03:12:00|406.21|404.21|406.25|404.25|406.29|404.29|406.2|404.2|13
1722568330000|2024-08-02 03:12:10|406.28|404.28|406.76|404.76|406.79|404.79|406.28|404.28|19
1722568340000|2024-08-02 03:12:20|406.75|404.75|406.74|404.74|406.77|404.77|406.59|404.59|20
1722568350000|2024-08-02 03:12:30|406.76|404.76|406.72|404.72|406.76|404.76|406.7|404.7|17
1722568360000|2024-08-02 03:12:40|406.71|404.71|406.41|404.41|406.79|404.79|406.37|404.37|25
1722568370000|2024-08-02 03:12:50|406.4|404.4|406.25|404.25|406.4|404.4|406.24|404.24|25
1722568380000|2024-08-02 03:13:00|406.26|404.26|406.27|404.27|406.31|404.31|406.21|404.21|25
1722568390000|2024-08-02 03:13:10|406.26|404.26|406.35|404.35|406.4|404.4|406.25|404.25|27
1722568400000|2024-08-02 03:13:20|406.36|404.36|406.61|404.61|406.63|404.63|406.36|404.36|20
1722568410000|2024-08-02 03:13:30|406.62|404.62|406.51|404.51|406.62|404.62|406.51|404.51|12
1722568420000|2024-08-02 03:13:40|406.5|404.5|406.59|404.59|406.61|404.61|406.5|404.5|12
1722568430000|2024-08-02 03:13:50|406.6|404.6|406.62|404.62|406.64|404.64|406.58|404.58|11
1722568440000|2024-08-02 03:14:00|406.63|404.63|406.61|404.61|406.63|404.63|406.61|404.61|7
1722568450000|2024-08-02 03:14:10|406.62|404.62|406.61|404.61|406.62|404.62|406.61|404.61|2
1722568460000|2024-08-02 03:14:20|406.54|404.54|406.57|404.57|406.59|404.59|406.47|404.47|11
1722568470000|2024-08-02 03:14:30|406.59|404.59|406.57|404.57|406.59|404.59|406.57|404.57|16
1722568480000|2024-08-02 03:14:40|406.42|404.42|406.27|404.27|406.43|404.43|406.27|404.27|14
1722568490000|2024-08-02 03:14:50|406.25|404.25|406.33|404.33|406.36|404.36|406.21|404.21|23
1722568500000|2024-08-02 03:15:00|406.34|404.34|406.41|404.41|406.44|404.44|406.31|404.31|20
1722568510000|2024-08-02 03:15:10|406.4|404.4|406.54|404.54|406.56|404.56|406.39|404.39|18
1722568520000|2024-08-02 03:15:20|406.49|404.49|406.49|404.49|406.5|404.5|406.49|404.49|3
1722568530000|2024-08-02 03:15:30|406.42|404.42|406.44|404.44|406.45|404.45|406.36|404.36|9
1722568540000|2024-08-02 03:15:40|406.43|404.43|406.43|404.43|406.45|404.45|406.41|404.41|14
1722568550000|2024-08-02 03:15:50|406.4|404.4|406.11|404.11|406.4|404.4|406.11|404.11|17
1722568560000|2024-08-02 03:16:00|406.07|404.07|406.21|404.21|406.28|404.28|405.95|403.95|26
1722568570000|2024-08-02 03:16:10|406.2|404.2|406.4|404.4|406.45|404.45|406.12|404.12|19
1722568580000|2024-08-02 03:16:20|406.36|404.36|406.39|404.39|406.4|404.4|406.25|404.25|21
1722568590000|2024-08-02 03:16:30|406.36|404.36|406.42|404.42|406.42|404.42|406.35|404.35|15
1722568600000|2024-08-02 03:16:40|406.43|404.43|406.44|404.44|406.51|404.51|406.42|404.42|15
1722568610000|2024-08-02 03:16:50|406.45|404.45|406.52|404.52|406.52|404.52|406.45|404.45|11
1722568620000|2024-08-02 03:17:00|406.49|404.49|406.52|404.52|406.52|404.52|406.49|404.49|3
1722568630000|2024-08-02 03:17:10|406.53|404.53|406.63|404.63|406.67|404.67|406.52|404.52|10
1722568640000|2024-08-02 03:17:20|406.61|404.61|406.69|404.69|406.72|404.72|406.61|404.61|16
1722568650000|2024-08-02 03:17:30|406.66|404.66|406.69|404.69|406.69|404.69|406.61|404.61|21
1722568660000|2024-08-02 03:17:40|406.7|404.7|406.7|404.7|406.76|404.76|406.69|404.69|16
1722568670000|2024-08-02 03:17:50|406.72|404.72|406.7|404.7|406.72|404.72|406.66|404.66|7
1722568680000|2024-08-02 03:18:00|406.69|404.69|406.54|404.54|406.7|404.7|406.54|404.54|10
1722568690000|2024-08-02 03:18:10|406.57|404.57|406.5|404.5|406.57|404.57|406.48|404.48|15
1722568700000|2024-08-02 03:18:20|406.52|404.52|406.57|404.57|406.6|404.6|406.5|404.5|15
1722568710000|2024-08-02 03:18:30|406.58|404.58|406.74|404.74|406.89|404.89|406.58|404.58|20
1722568720000|2024-08-02 03:18:40|406.73|404.73|406.77|404.77|406.78|404.78|406.7|404.7|23
1722568730000|2024-08-02 03:18:50|406.76|404.76|406.99|404.99|407.12|405.12|406.76|404.76|25
1722568740000|2024-08-02 03:19:00|407|405|407.06|405.06|407.06|405.06|406.97|404.97|22
1722568750000|2024-08-02 03:19:10|407.05|405.05|407.29|405.29|407.29|405.29|407.01|405.01|19
1722568760000|2024-08-02 03:19:20|407.28|405.28|407.33|405.33|407.35|405.35|407.28|405.28|11
1722568770000|2024-08-02 03:19:30|407.35|405.35|407.39|405.39|407.4|405.4|407.3|405.3|15
1722568780000|2024-08-02 03:19:40|407.4|405.4|407.45|405.45|407.45|405.45|407.4|405.4|5
1722568790000|2024-08-02 03:19:50|407.47|405.47|407.41|405.41|407.49|405.49|407.41|405.41|14
1722568800000|2024-08-02 03:20:00|407.37|405.37|407.55|405.55|407.64|405.64|407.31|405.31|15
1722568810000|2024-08-02 03:20:10|407.51|405.51|407.35|405.35|407.51|405.51|407.33|405.33|18
1722568820000|2024-08-02 03:20:20|407.32|405.32|407.37|405.37|407.37|405.37|407.27|405.27|14
1722568830000|2024-08-02 03:20:30|407.36|405.36|407.39|405.39|407.44|405.44|407.31|405.31|15
1722568840000|2024-08-02 03:20:40|407.38|405.38|407.48|405.48|407.48|405.48|407.28|405.28|12
1722568850000|2024-08-02 03:20:50|407.53|405.53|407.45|405.45|407.53|405.53|407.39|405.39|18
1722568860000|2024-08-02 03:21:00|407.49|405.49|407.72|405.72|407.72|405.72|407.45|405.45|25
1722568870000|2024-08-02 03:21:10|407.73|405.73|407.95|405.95|408|406|407.73|405.73|16
1722568880000|2024-08-02 03:21:20|407.96|405.96|408.2|406.2|408.2|406.2|407.96|405.96|21
1722568890000|2024-08-02 03:21:30|408.21|406.21|408.15|406.15|408.25|406.25|408.14|406.14|17
1722568900000|2024-08-02 03:21:40|408.16|406.16|408.18|406.18|408.21|406.21|408.16|406.16|9
1722568910000|2024-08-02 03:21:50|408.2|406.2|408.15|406.15|408.21|406.21|408.12|406.12|10
1722568920000|2024-08-02 03:22:00|408.21|406.21|408.18|406.18|408.33|406.33|408.17|406.17|16
1722568930000|2024-08-02 03:22:10|408.19|406.19|408.28|406.28|408.28|406.28|408.16|406.16|16
1722568940000|2024-08-02 03:22:20|408.32|406.32|408.34|406.34|408.35|406.35|408.27|406.27|14
1722568950000|2024-08-02 03:22:30|408.33|406.33|408.76|406.76|408.76|406.76|408.27|406.27|5
1722568960000|2024-08-02 03:22:40|408.73|406.73|408.77|406.77|408.79|406.79|408.7|406.7|7
1722568970000|2024-08-02 03:22:50|408.79|406.79|408.72|406.72|408.79|406.79|408.72|406.72|8
1722568980000|2024-08-02 03:23:00|408.68|406.68|408.32|406.32|408.68|406.68|408.26|406.26|20
1722568990000|2024-08-02 03:23:10|408.31|406.31|408.08|406.08|408.31|406.31|408.08|406.08|18
1722569000000|2024-08-02 03:23:20|408.06|406.06|408.36|406.36|408.39|406.39|408.06|406.06|23
1722569010000|2024-08-02 03:23:30|408.41|406.41|408.54|406.54|408.56|406.56|408.41|406.41|15
1722569020000|2024-08-02 03:23:40|408.5|406.5|408.44|406.44|408.5|406.5|408.36|406.36|19
1722569030000|2024-08-02 03:23:50|408.43|406.43|408.25|406.25|408.44|406.44|408.25|406.25|18
1722569040000|2024-08-02 03:24:00|408.24|406.24|408.22|406.22|408.27|406.27|408.18|406.18|18
1722569050000|2024-08-02 03:24:10|408.15|406.15|408.33|406.33|408.33|406.33|408.09|406.09|19
1722569060000|2024-08-02 03:24:20|408.32|406.32|408.26|406.26|408.32|406.32|408.15|406.15|24
1722569070000|2024-08-02 03:24:30|408.23|406.23|408.01|406.01|408.23|406.23|407.99|405.99|18
1722569080000|2024-08-02 03:24:40|407.99|405.99|407.82|405.82|408.01|406.01|407.82|405.82|20
1722569090000|2024-08-02 03:24:50|407.81|405.81|407.72|405.72|407.98|405.98|407.72|405.72|22
1722569100000|2024-08-02 03:25:00|407.68|405.68|407.57|405.57|407.68|405.68|407.52|405.52|24
1722569110000|2024-08-02 03:25:10|407.54|405.54|407.82|405.82|407.88|405.88|407.46|405.46|26
1722569120000|2024-08-02 03:25:20|407.81|405.81|407.75|405.75|407.99|405.99|407.75|405.75|21
1722569130000|2024-08-02 03:25:30|407.74|405.74|407.61|405.61|407.75|405.75|407.61|405.61|11
1722569140000|2024-08-02 03:25:40|407.6|405.6|407.4|405.4|407.63|405.63|407.39|405.39|21
1722569150000|2024-08-02 03:25:50|407.39|405.39|407.38|405.38|407.42|405.42|407.35|405.35|15
1722569160000|2024-08-02 03:26:00|407.37|405.37|407.33|405.33|407.43|405.43|407.27|405.27|24
1722569170000|2024-08-02 03:26:10|407.32|405.32|407.22|405.22|407.35|405.35|407.22|405.22|17
1722569180000|2024-08-02 03:26:20|407.23|405.23|407.06|405.06|407.31|405.31|407.06|405.06|15
1722569190000|2024-08-02 03:26:30|407.04|405.04|407.04|405.04|407.07|405.07|407.02|405.02|15
1722569200000|2024-08-02 03:26:40|407.06|405.06|407.35|405.35|407.36|405.36|407.03|405.03|27
1722569210000|2024-08-02 03:26:50|407.32|405.32|407.38|405.38|407.39|405.39|407.21|405.21|20
1722569220000|2024-08-02 03:27:00|407.37|405.37|407.65|405.65|407.66|405.66|407.37|405.37|25
1722569230000|2024-08-02 03:27:10|407.63|405.63|407.73|405.73|407.77|405.77|407.61|405.61|20
1722569240000|2024-08-02 03:27:20|407.72|405.72|407.76|405.76|407.77|405.77|407.68|405.68|8
1722569250000|2024-08-02 03:27:30|407.73|405.73|407.73|405.73|407.76|405.76|407.73|405.73|8
1722569260000|2024-08-02 03:27:40|407.74|405.74|407.73|405.73|407.76|405.76|407.72|405.72|7
1722569270000|2024-08-02 03:27:50|407.72|405.72|407.73|405.73|407.74|405.74|407.72|405.72|10
1722569280000|2024-08-02 03:28:00|407.74|405.74|407.75|405.75|407.77|405.77|407.74|405.74|7
1722569290000|2024-08-02 03:28:10|407.76|405.76|407.93|405.93|407.94|405.94|407.76|405.76|7
1722569300000|2024-08-02 03:28:20|407.92|405.92|408.25|406.25|408.27|406.27|407.88|405.88|14
1722569310000|2024-08-02 03:28:30|408.24|406.24|408.33|406.33|408.38|406.38|408.22|406.22|26
1722569320000|2024-08-02 03:28:40|408.39|406.39|408.24|406.24|408.42|406.42|408.24|406.24|23
1722569330000|2024-08-02 03:28:50|408.22|406.22|408.36|406.36|408.42|406.42|408.2|406.2|25
1722569340000|2024-08-02 03:29:00|408.32|406.32|408.45|406.45|408.63|406.63|408.3|406.3|26
1722569350000|2024-08-02 03:29:10|408.44|406.44|408.5|406.5|408.52|406.52|408.44|406.44|17
1722569360000|2024-08-02 03:29:20|408.49|406.49|408.73|406.73|408.8|406.8|408.47|406.47|27
1722569370000|2024-08-02 03:29:30|408.74|406.74|409.02|407.02|409.02|407.02|408.74|406.74|20
1722569380000|2024-08-02 03:29:40|409.03|407.03|408.99|406.99|409.07|407.07|408.95|406.95|11
1722569390000|2024-08-02 03:29:50|408.98|406.98|408.99|406.99|409|407|408.95|406.95|9
1722569400000|2024-08-02 03:30:00|409|407|409.03|407.03|409.05|407.05|408.96|406.96|11
1722569410000|2024-08-02 03:30:10|409.02|407.02|409.19|407.19|409.19|407.19|409.01|407.01|14
1722569420000|2024-08-02 03:30:20|409.21|407.21|409.21|407.21|409.26|407.26|409.16|407.16|14
1722569430000|2024-08-02 03:30:30|409.25|407.25|409.23|407.23|409.25|407.25|409.2|407.2|12
1722569440000|2024-08-02 03:30:40|409.21|407.21|409.52|407.52|409.54|407.54|409.21|407.21|7
1722569450000|2024-08-02 03:30:50|409.55|407.55|409.79|407.79|409.79|407.79|409.55|407.55|24
1722569460000|2024-08-02 03:31:00|409.81|407.81|410.24|408.24|410.29|408.29|409.81|407.81|17
1722569470000|2024-08-02 03:31:10|410.22|408.22|409.8|407.8|410.24|408.24|409.66|407.66|31
1722569480000|2024-08-02 03:31:20|409.79|407.79|409.65|407.65|409.89|407.89|409.61|407.61|21
1722569490000|2024-08-02 03:31:30|409.66|407.66|409.89|407.89|409.91|407.91|409.47|407.47|32
1722569500000|2024-08-02 03:31:40|409.88|407.88|409.77|407.77|410.19|408.19|409.68|407.68|33
1722569510000|2024-08-02 03:31:50|409.79|407.79|409.88|407.88|409.95|407.95|409.72|407.72|25
1722569520000|2024-08-02 03:32:00|409.94|407.94|410.18|408.18|410.18|408.18|409.82|407.82|30
1722569530000|2024-08-02 03:32:10|410.2|408.2|410.25|408.25|410.31|408.31|410.16|408.16|17
1722569540000|2024-08-02 03:32:20|410.19|408.19|410.18|408.18|410.2|408.2|410.14|408.14|18
1722569550000|2024-08-02 03:32:30|410.19|408.19|410.35|408.35|410.46|408.46|410.18|408.18|30
1722569560000|2024-08-02 03:32:40|410.34|408.34|410.28|408.28|410.43|408.43|410.23|408.23|27
1722569570000|2024-08-02 03:32:50|410.27|408.27|410.22|408.22|410.34|408.34|410.19|408.19|20
1722569580000|2024-08-02 03:33:00|410.12|408.12|410.03|408.03|410.15|408.15|410.03|408.03|22
1722569590000|2024-08-02 03:33:10|410.04|408.04|410.01|408.01|410.1|408.1|409.99|407.99|25
1722569600000|2024-08-02 03:33:20|410|408|409.98|407.98|410.04|408.04|409.97|407.97|16
1722569610000|2024-08-02 03:33:30|409.99|407.99|409.83|407.83|410.02|408.02|409.82|407.82|12
1722569620000|2024-08-02 03:33:40|409.8|407.8|409.41|407.41|409.8|407.8|409.38|407.38|17
1722569630000|2024-08-02 03:33:50|409.4|407.4|409.38|407.38|409.44|407.44|409.34|407.34|16
1722569640000|2024-08-02 03:34:00|409.43|407.43|409.76|407.76|409.77|407.77|409.43|407.43|29
1722569650000|2024-08-02 03:34:10|409.79|407.79|409.58|407.58|409.86|407.86|409.58|407.58|27
1722569660000|2024-08-02 03:34:20|409.55|407.55|409.49|407.49|409.56|407.56|409.43|407.43|27
1722569670000|2024-08-02 03:34:30|409.5|407.5|409.77|407.77|409.77|407.77|409.5|407.5|20
1722569680000|2024-08-02 03:34:40|409.74|407.74|409.67|407.67|409.77|407.77|409.59|407.59|20
1722569690000|2024-08-02 03:34:50|409.58|407.58|409.59|407.59|409.65|407.65|409.54|407.54|22
1722569700000|2024-08-02 03:35:00|409.6|407.6|410.07|408.07|410.26|408.26|409.57|407.57|23
1722569710000|2024-08-02 03:35:10|410.06|408.06|409.96|407.96|410.09|408.09|409.96|407.96|26
1722569720000|2024-08-02 03:35:20|409.98|407.98|410|408|410.16|408.16|409.97|407.97|27
1722569730000|2024-08-02 03:35:30|409.97|407.97|410.28|408.28|410.28|408.28|409.97|407.97|24
1722569740000|2024-08-02 03:35:40|410.33|408.33|410.16|408.16|410.36|408.36|410.12|408.12|20
1722569750000|2024-08-02 03:35:50|410.13|408.13|410.13|408.13|410.19|408.19|410.08|408.08|16
1722569760000|2024-08-02 03:36:00|410.14|408.14|410.32|408.32|410.36|408.36|410.08|408.08|25
1722569770000|2024-08-02 03:36:10|410.31|408.31|410.3|408.3|410.42|408.42|410.19|408.19|21
1722569780000|2024-08-02 03:36:20|410.27|408.27|410.2|408.2|410.38|408.38|410.1|408.1|26
1722569790000|2024-08-02 03:36:30|410.18|408.18|409.84|407.84|410.18|408.18|409.83|407.83|19
1722569800000|2024-08-02 03:36:40|409.81|407.81|409.69|407.69|409.81|407.81|409.59|407.59|21
1722569810000|2024-08-02 03:36:50|409.7|407.7|409.72|407.72|409.75|407.75|409.58|407.58|22
1722569820000|2024-08-02 03:37:00|409.71|407.71|409.71|407.71|409.8|407.8|409.61|407.61|23
1722569830000|2024-08-02 03:37:10|409.74|407.74|409.94|407.94|409.94|407.94|409.74|407.74|24
1722569840000|2024-08-02 03:37:20|409.93|407.93|409.9|407.9|409.95|407.95|409.8|407.8|22
1722569850000|2024-08-02 03:37:30|409.91|407.91|409.98|407.98|410.01|408.01|409.89|407.89|19
1722569860000|2024-08-02 03:37:40|409.96|407.96|409.78|407.78|409.97|407.97|409.78|407.78|17
1722569870000|2024-08-02 03:37:50|409.76|407.76|409.61|407.61|409.79|407.79|409.59|407.59|21
1722569880000|2024-08-02 03:38:00|409.64|407.64|409.6|407.6|409.66|407.66|409.56|407.56|24
1722569890000|2024-08-02 03:38:10|409.63|407.63|409.42|407.42|409.63|407.63|409.42|407.42|23
1722569900000|2024-08-02 03:38:20|409.41|407.41|409.25|407.25|409.41|407.41|409.19|407.19|24
1722569910000|2024-08-02 03:38:30|409.26|407.26|408.99|406.99|409.26|407.26|408.99|406.99|26
1722569920000|2024-08-02 03:38:40|408.97|406.97|409.05|407.05|409.11|407.11|408.93|406.93|21
1722569930000|2024-08-02 03:38:50|409.08|407.08|409.14|407.14|409.33|407.33|409.06|407.06|29
1722569940000|2024-08-02 03:39:00|409.09|407.09|409.23|407.23|409.35|407.35|409.09|407.09|20
1722569950000|2024-08-02 03:39:10|409.24|407.24|409.37|407.37|409.49|407.49|409.21|407.21|24
1722569960000|2024-08-02 03:39:20|409.39|407.39|409.24|407.24|409.4|407.4|409.22|407.22|22
1722569970000|2024-08-02 03:39:30|409.22|407.22|409.21|407.21|409.29|407.29|409.14|407.14|21
1722569980000|2024-08-02 03:39:40|409.2|407.2|409.33|407.33|409.33|407.33|409.19|407.19|22
1722569990000|2024-08-02 03:39:50|409.34|407.34|409.41|407.41|409.42|407.42|409.3|407.3|22
1722570000000|2024-08-02 03:40:00|409.5|407.5|409.46|407.46|409.62|407.62|409.43|407.43|26
1722570010000|2024-08-02 03:40:10|409.44|407.44|409.39|407.39|409.47|407.47|409.39|407.39|20
1722570020000|2024-08-02 03:40:20|409.4|407.4|409.3|407.3|409.44|407.44|409.3|407.3|17
1722570030000|2024-08-02 03:40:30|409.29|407.29|408.91|406.91|409.29|407.29|408.9|406.9|31
1722570040000|2024-08-02 03:40:40|408.9|406.9|408.93|406.93|409.04|407.04|408.69|406.69|26
1722570050000|2024-08-02 03:40:50|408.95|406.95|408.99|406.99|409.17|407.17|408.93|406.93|26
1722570060000|2024-08-02 03:41:00|408.98|406.98|408.97|406.97|409.06|407.06|408.93|406.93|28
1722570070000|2024-08-02 03:41:10|409.05|407.05|409.04|407.04|409.19|407.19|409.01|407.01|31
1722570080000|2024-08-02 03:41:20|409.05|407.05|409.65|407.65|409.65|407.65|409.03|407.03|23
1722570090000|2024-08-02 03:41:30|409.63|407.63|409.64|407.64|409.84|407.84|409.49|407.49|27
1722570100000|2024-08-02 03:41:40|409.65|407.65|409.76|407.76|409.76|407.76|409.62|407.62|18
1722570110000|2024-08-02 03:41:50|409.79|407.79|409.55|407.55|409.84|407.84|409.55|407.55|25
1722570120000|2024-08-02 03:42:00|409.56|407.56|409.88|407.88|409.88|407.88|409.54|407.54|26
1722570130000|2024-08-02 03:42:10|409.82|407.82|409.81|407.81|409.96|407.96|409.81|407.81|17
1722570140000|2024-08-02 03:42:20|409.8|407.8|409.83|407.83|410.04|408.04|409.73|407.73|20
1722570150000|2024-08-02 03:42:30|409.85|407.85|409.84|407.84|409.86|407.86|409.78|407.78|20
1722570160000|2024-08-02 03:42:40|409.81|407.81|409.53|407.53|409.82|407.82|409.53|407.53|18
1722570170000|2024-08-02 03:42:50|409.52|407.52|409.52|407.52|409.55|407.55|409.42|407.42|22
1722570180000|2024-08-02 03:43:00|409.48|407.48|409.24|407.24|409.49|407.49|409.2|407.2|21
1722570190000|2024-08-02 03:43:10|409.23|407.23|409.27|407.27|409.29|407.29|409.17|407.17|16
1722570200000|2024-08-02 03:43:20|409.25|407.25|409.11|407.11|409.29|407.29|409.1|407.1|21
1722570210000|2024-08-02 03:43:30|409.1|407.1|409.27|407.27|409.27|407.27|409.03|407.03|26
1722570220000|2024-08-02 03:43:40|409.35|407.35|409.53|407.53|409.58|407.58|409.35|407.35|16
1722570230000|2024-08-02 03:43:50|409.5|407.5|409.47|407.47|409.53|407.53|409.46|407.46|16
1722570240000|2024-08-02 03:44:00|409.49|407.49|409.42|407.42|409.52|407.52|409.35|407.35|27
1722570250000|2024-08-02 03:44:10|409.41|407.41|409.23|407.23|409.41|407.41|409.16|407.16|25
1722570260000|2024-08-02 03:44:20|409.22|407.22|409.16|407.16|409.22|407.22|409.08|407.08|20
1722570270000|2024-08-02 03:44:30|409.17|407.17|408.77|406.77|409.17|407.17|408.76|406.76|24
1722570280000|2024-08-02 03:44:40|408.76|406.76|408.74|406.74|408.83|406.83|408.69|406.69|22
1722570290000|2024-08-02 03:44:50|408.7|406.7|408.65|406.65|408.72|406.72|408.6|406.6|14
1722570300000|2024-08-02 03:45:00|408.66|406.66|408.66|406.66|408.75|406.75|408.57|406.57|28
1722570310000|2024-08-02 03:45:10|408.65|406.65|408.73|406.73|408.84|406.84|408.65|406.65|21
1722570320000|2024-08-02 03:45:20|408.75|406.75|408.91|406.91|408.92|406.92|408.75|406.75|22
1722570330000|2024-08-02 03:45:30|408.92|406.92|408.82|406.82|408.92|406.92|408.75|406.75|19
1722570340000|2024-08-02 03:45:40|408.84|406.84|409.12|407.12|409.12|407.12|408.84|406.84|18
1722570350000|2024-08-02 03:45:50|409.14|407.14|409.36|407.36|409.37|407.37|409.12|407.12|19
1722570360000|2024-08-02 03:46:00|409.35|407.35|409.39|407.39|409.46|407.46|409.33|407.33|20
1722570370000|2024-08-02 03:46:10|409.37|407.37|409.19|407.19|409.38|407.38|409.12|407.12|26
1722570380000|2024-08-02 03:46:20|409.2|407.2|409.16|407.16|409.22|407.22|409.13|407.13|20
1722570390000|2024-08-02 03:46:30|409.18|407.18|409.18|407.18|409.19|407.19|409.15|407.15|13
1722570400000|2024-08-02 03:46:40|409.17|407.17|409.19|407.19|409.3|407.3|409.12|407.12|24
1722570410000|2024-08-02 03:46:50|409.18|407.18|409.17|407.17|409.18|407.18|409.07|407.07|19
1722570420000|2024-08-02 03:47:00|409.15|407.15|409.3|407.3|409.43|407.43|409.14|407.14|22
1722570430000|2024-08-02 03:47:10|409.31|407.31|409.04|407.04|409.33|407.33|408.98|406.98|28
1722570440000|2024-08-02 03:47:20|409.05|407.05|409.47|407.47|409.47|407.47|409.05|407.05|24
1722570450000|2024-08-02 03:47:30|409.49|407.49|409.78|407.78|409.78|407.78|409.49|407.49|14
1722570460000|2024-08-02 03:47:40|409.79|407.79|409.6|407.6|409.85|407.85|409.6|407.6|20
1722570470000|2024-08-02 03:47:50|409.49|407.49|409.41|407.41|409.49|407.49|409.29|407.29|19
1722570480000|2024-08-02 03:48:00|409.37|407.37|409.36|407.36|409.6|407.6|409.34|407.34|24
1722570490000|2024-08-02 03:48:10|409.37|407.37|409.35|407.35|409.39|407.39|409.28|407.28|20
1722570500000|2024-08-02 03:48:20|409.37|407.37|409.97|407.97|409.99|407.99|409.37|407.37|26
1722570510000|2024-08-02 03:48:30|409.91|407.91|409.72|407.72|409.91|407.91|409.71|407.71|19
1722570520000|2024-08-02 03:48:40|409.71|407.71|409.73|407.73|409.75|407.75|409.6|407.6|22
1722570530000|2024-08-02 03:48:50|409.72|407.72|409.71|407.71|409.72|407.72|409.5|407.5|23
1722570540000|2024-08-02 03:49:00|409.7|407.7|410.3|408.3|410.32|408.32|409.69|407.69|27
1722570550000|2024-08-02 03:49:10|410.31|408.31|410.07|408.07|410.36|408.36|410.01|408.01|25
1722570560000|2024-08-02 03:49:20|410.06|408.06|409.9|407.9|410.07|408.07|409.9|407.9|29
1722570570000|2024-08-02 03:49:30|409.92|407.92|409.86|407.86|409.96|407.96|409.78|407.78|21
1722570580000|2024-08-02 03:49:40|409.82|407.82|409.72|407.72|409.88|407.88|409.64|407.64|19
1722570590000|2024-08-02 03:49:50|409.71|407.71|409.71|407.71|409.78|407.78|409.64|407.64|20
1722570600000|2024-08-02 03:50:00|409.73|407.73|409.68|407.68|409.76|407.76|409.68|407.68|23
1722570610000|2024-08-02 03:50:10|409.69|407.69|409.67|407.67|409.69|407.69|409.57|407.57|22
1722570620000|2024-08-02 03:50:20|409.62|407.62|409.47|407.47|409.62|407.62|409.39|407.39|14
1722570630000|2024-08-02 03:50:30|409.48|407.48|409.38|407.38|409.51|407.51|409.38|407.38|24
1722570640000|2024-08-02 03:50:40|409.4|407.4|409.58|407.58|409.78|407.78|409.4|407.4|30
1722570650000|2024-08-02 03:50:50|409.61|407.61|409.77|407.77|409.86|407.86|409.61|407.61|19
1722570660000|2024-08-02 03:51:00|409.78|407.78|409.58|407.58|409.8|407.8|409.58|407.58|25
1722570670000|2024-08-02 03:51:10|409.6|407.6|409.36|407.36|409.6|407.6|409.34|407.34|25
1722570680000|2024-08-02 03:51:20|409.37|407.37|409.37|407.37|409.4|407.4|409.22|407.22|26
1722570690000|2024-08-02 03:51:30|409.34|407.34|409.51|407.51|409.51|407.51|409.23|407.23|22
1722570700000|2024-08-02 03:51:40|409.52|407.52|409.57|407.57|409.61|407.61|409.52|407.52|22
1722570710000|2024-08-02 03:51:50|409.6|407.6|409.75|407.75|409.77|407.77|409.58|407.58|18
1722570720000|2024-08-02 03:52:00|409.76|407.76|409.96|407.96|409.96|407.96|409.74|407.74|18
1722570730000|2024-08-02 03:52:10|409.93|407.93|409.72|407.72|409.97|407.97|409.71|407.71|23
1722570740000|2024-08-02 03:52:20|409.75|407.75|409.7|407.7|409.81|407.81|409.66|407.66|21
1722570750000|2024-08-02 03:52:30|409.66|407.66|409.54|407.54|409.66|407.66|409.51|407.51|17
1722570760000|2024-08-02 03:52:40|409.55|407.55|409.38|407.38|409.57|407.57|409.36|407.36|21
1722570770000|2024-08-02 03:52:50|409.39|407.39|409.39|407.39|409.51|407.51|409.39|407.39|14
1722570780000|2024-08-02 03:53:00|409.36|407.36|409.49|407.49|409.49|407.49|409.31|407.31|17
1722570790000|2024-08-02 03:53:10|409.48|407.48|409.47|407.47|409.55|407.55|409.42|407.42|19
1722570800000|2024-08-02 03:53:20|409.46|407.46|409.68|407.68|409.73|407.73|409.45|407.45|22
1722570810000|2024-08-02 03:53:30|409.69|407.69|409.76|407.76|409.83|407.83|409.64|407.64|25
1722570820000|2024-08-02 03:53:40|409.74|407.74|409.9|407.9|409.91|407.91|409.73|407.73|19
1722570830000|2024-08-02 03:53:50|409.91|407.91|410.02|408.02|410.06|408.06|409.91|407.91|19
1722570840000|2024-08-02 03:54:00|410.03|408.03|410.06|408.06|410.06|408.06|410.01|408.01|5
1722570850000|2024-08-02 03:54:10|410.03|408.03|410.06|408.06|410.11|408.11|410.03|408.03|16
1722570860000|2024-08-02 03:54:20|410.07|408.07|410.09|408.09|410.11|408.11|410.06|408.06|13
1722570870000|2024-08-02 03:54:30|410.1|408.1|410.21|408.21|410.23|408.23|410.1|408.1|17
1722570880000|2024-08-02 03:54:40|410.22|408.22|410.24|408.24|410.3|408.3|410.22|408.22|11
1722570890000|2024-08-02 03:54:50|410.22|408.22|410.22|408.22|410.45|408.45|410.22|408.22|21
1722570900000|2024-08-02 03:55:00|410.21|408.21|410.2|408.2|410.35|408.35|410.2|408.2|24
1722570910000|2024-08-02 03:55:10|410.19|408.19|410.27|408.27|410.28|408.28|410.18|408.18|22
1722570920000|2024-08-02 03:55:20|410.29|408.29|410.3|408.3|410.34|408.34|410.23|408.23|28
1722570930000|2024-08-02 03:55:30|410.29|408.29|410.34|408.34|410.39|408.39|410.23|408.23|22
1722570940000|2024-08-02 03:55:40|410.36|408.36|410.28|408.28|410.37|408.37|410.2|408.2|23
1722570950000|2024-08-02 03:55:50|410.22|408.22|409.77|407.77|410.22|408.22|409.77|407.77|23
1722570960000|2024-08-02 03:56:00|409.8|407.8|409.76|407.76|409.98|407.98|409.73|407.73|19
1722570970000|2024-08-02 03:56:10|409.77|407.77|409.95|407.95|409.99|407.99|409.73|407.73|23
1722570980000|2024-08-02 03:56:20|409.96|407.96|409.7|407.7|409.96|407.96|409.7|407.7|20
1722570990000|2024-08-02 03:56:30|409.73|407.73|409.7|407.7|409.75|407.75|409.7|407.7|5
1722571000000|2024-08-02 03:56:40|409.72|407.72|409.7|407.7|409.73|407.73|409.7|407.7|6
1722571010000|2024-08-02 03:56:50|409.69|407.69|409.7|407.7|409.7|407.7|409.69|407.69|2
1722571020000|2024-08-02 03:57:00|409.68|407.68|409.83|407.83|409.84|407.84|409.62|407.62|9
1722571030000|2024-08-02 03:57:10|409.79|407.79|409.7|407.7|409.79|407.79|409.7|407.7|6
1722571050000|2024-08-02 03:57:30|409.75|407.75|409.77|407.77|409.81|407.81|409.75|407.75|8
1722571060000|2024-08-02 03:57:40|409.76|407.76|409.7|407.7|409.76|407.76|409.7|407.7|6
1722571080000|2024-08-02 03:58:00|409.68|407.68|409.7|407.7|409.7|407.7|409.68|407.68|2
1722571090000|2024-08-02 03:58:10|409.67|407.67|409.67|407.67|409.67|407.67|409.67|407.67|1
1722571100000|2024-08-02 03:58:20|409.64|407.64|409.3|407.3|409.64|407.64|409.3|407.3|3
1722571110000|2024-08-02 03:58:30|409.27|407.27|409.24|407.24|409.3|407.3|409.2|407.2|23
1722571120000|2024-08-02 03:58:40|409.26|407.26|409.21|407.21|409.28|407.28|409.19|407.19|12
1722571130000|2024-08-02 03:58:50|409.23|407.23|409.22|407.22|409.23|407.23|409.22|407.22|2
1722571140000|2024-08-02 03:59:00|409.23|407.23|409.3|407.3|409.31|407.31|409.13|407.13|18
1722571150000|2024-08-02 03:59:10|409.29|407.29|409.26|407.26|409.43|407.43|409.26|407.26|18
1722571160000|2024-08-02 03:59:20|409.25|407.25|409.3|407.3|409.34|407.34|409.22|407.22|21
1722571170000|2024-08-02 03:59:30|409.31|407.31|409.31|407.31|409.37|407.37|409.27|407.27|15
1722571180000|2024-08-02 03:59:40|409.33|407.33|409.27|407.27|409.39|407.39|409.27|407.27|12
1722571190000|2024-08-02 03:59:50|409.23|407.23|409.27|407.27|409.28|407.28|409.22|407.22|19
1722571200000|2024-08-02 04:00:00|409.26|407.26|409.28|407.28|409.39|407.39|409.26|407.26|15
1722571210000|2024-08-02 04:00:10|409.31|407.31|409.41|407.41|409.41|407.41|409.24|407.24|17
1722571220000|2024-08-02 04:00:20|409.42|407.42|409.28|407.28|409.43|407.43|409.14|407.14|20
1722571230000|2024-08-02 04:00:30|409.29|407.29|409.42|407.42|409.43|407.43|409.29|407.29|9
1722571240000|2024-08-02 04:00:40|409.43|407.43|409.49|407.49|409.49|407.49|409.41|407.41|5
1722571250000|2024-08-02 04:00:50|409.47|407.47|409.43|407.43|409.49|407.49|409.35|407.35|13
1722571260000|2024-08-02 04:01:00|409.4|407.4|409.39|407.39|409.44|407.44|409.38|407.38|12
1722571270000|2024-08-02 04:01:10|409.4|407.4|409.11|407.11|409.42|407.42|409.11|407.11|18
1722571280000|2024-08-02 04:01:20|409.1|407.1|408.96|406.96|409.18|407.18|408.96|406.96|20
1722571290000|2024-08-02 04:01:30|408.95|406.95|408.86|406.86|408.95|406.95|408.85|406.85|12
1722571300000|2024-08-02 04:01:40|408.85|406.85|408.73|406.73|408.87|406.87|408.68|406.68|15
1722571310000|2024-08-02 04:01:50|408.76|406.76|408.69|406.69|408.76|406.76|408.68|406.68|16
1722571320000|2024-08-02 04:02:00|408.7|406.7|409.06|407.06|409.08|407.08|408.62|406.62|26
1722571330000|2024-08-02 04:02:10|409.05|407.05|408.72|406.72|409.05|407.05|408.72|406.72|21
1722571340000|2024-08-02 04:02:20|408.7|406.7|408.64|406.64|408.81|406.81|408.61|406.61|19
1722571350000|2024-08-02 04:02:30|408.63|406.63|409.17|407.17|409.29|407.29|408.63|406.63|27
1722571360000|2024-08-02 04:02:40|409.15|407.15|409.41|407.41|409.49|407.49|409.15|407.15|24
1722571370000|2024-08-02 04:02:50|409.35|407.35|409.41|407.41|409.46|407.46|409.31|407.31|22
1722571380000|2024-08-02 04:03:00|409.42|407.42|409.18|407.18|409.51|407.51|409.17|407.17|25
1722571390000|2024-08-02 04:03:10|409.19|407.19|409.11|407.11|409.21|407.21|409.11|407.11|20
1722571400000|2024-08-02 04:03:20|409.12|407.12|409.05|407.05|409.18|407.18|409.05|407.05|19
1722571410000|2024-08-02 04:03:30|409.04|407.04|409.23|407.23|409.23|407.23|409.04|407.04|24
1722571420000|2024-08-02 04:03:40|409.22|407.22|409.38|407.38|409.38|407.38|409.11|407.11|21
1722571430000|2024-08-02 04:03:50|409.44|407.44|409.51|407.51|409.51|407.51|409.4|407.4|21
1722571440000|2024-08-02 04:04:00|409.52|407.52|409.6|407.6|409.63|407.63|409.49|407.49|23
1722571450000|2024-08-02 04:04:10|409.59|407.59|409.61|407.61|409.62|407.62|409.56|407.56|15
1722571460000|2024-08-02 04:04:20|409.64|407.64|409.64|407.64|409.64|407.64|409.55|407.55|10
1722571470000|2024-08-02 04:04:30|409.77|407.77|409.77|407.77|409.77|407.77|409.77|407.77|1
1722571480000|2024-08-02 04:04:40|409.74|407.74|409.7|407.7|409.76|407.76|409.69|407.69|23
1722571490000|2024-08-02 04:04:50|409.71|407.71|409.65|407.65|409.77|407.77|409.64|407.64|20
1722571500000|2024-08-02 04:05:00|409.66|407.66|409.83|407.83|409.9|407.9|409.58|407.58|21
1722571510000|2024-08-02 04:05:10|409.82|407.82|409.78|407.78|409.91|407.91|409.78|407.78|26
1722571520000|2024-08-02 04:05:20|409.77|407.77|409.81|407.81|409.81|407.81|409.74|407.74|17
1722571530000|2024-08-02 04:05:30|409.76|407.76|409.79|407.79|409.8|407.8|409.73|407.73|24
1722571540000|2024-08-02 04:05:40|409.78|407.78|409.63|407.63|409.88|407.88|409.63|407.63|21
1722571550000|2024-08-02 04:05:50|409.67|407.67|409.53|407.53|409.67|407.67|409.53|407.53|19
1722571560000|2024-08-02 04:06:00|409.52|407.52|409.63|407.63|409.68|407.68|409.47|407.47|26
1722571570000|2024-08-02 04:06:10|409.62|407.62|409.49|407.49|409.62|407.62|409.47|407.47|20
1722571580000|2024-08-02 04:06:20|409.47|407.47|409.22|407.22|409.47|407.47|409.22|407.22|16
1722571590000|2024-08-02 04:06:30|409.23|407.23|409.03|407.03|409.35|407.35|409.03|407.03|21
1722571600000|2024-08-02 04:06:40|409.04|407.04|408.69|406.69|409.09|407.09|408.69|406.69|28
1722571610000|2024-08-02 04:06:50|408.68|406.68|408.54|406.54|408.71|406.71|408.54|406.54|19
1722571620000|2024-08-02 04:07:00|408.56|406.56|408.2|406.2|408.56|406.56|408.2|406.2|27
1722571630000|2024-08-02 04:07:10|408.19|406.19|408.04|406.04|408.19|406.19|408|406|31
1722571640000|2024-08-02 04:07:20|408.03|406.03|407.99|405.99|408.15|406.15|407.99|405.99|24
1722571650000|2024-08-02 04:07:30|408.01|406.01|408.01|406.01|408.03|406.03|407.97|405.97|13
1722571660000|2024-08-02 04:07:40|407.97|405.97|408.02|406.02|408.04|406.04|407.97|405.97|12
1722571670000|2024-08-02 04:07:50|408.17|406.17|408.21|406.21|408.23|406.23|408.17|406.17|20
1722571680000|2024-08-02 04:08:00|408.2|406.2|408.3|406.3|408.41|406.41|408.2|406.2|16
1722571690000|2024-08-02 04:08:10|408.32|406.32|408.39|406.39|408.41|406.41|408.28|406.28|11
1722571700000|2024-08-02 04:08:20|408.41|406.41|408.39|406.39|408.44|406.44|408.37|406.37|6
1722571710000|2024-08-02 04:08:30|408.4|406.4|408.54|406.54|408.54|406.54|408.4|406.4|6
1722571720000|2024-08-02 04:08:40|408.53|406.53|408.39|406.39|408.53|406.53|408.33|406.33|21
1722571730000|2024-08-02 04:08:50|408.36|406.36|408.5|406.5|408.55|406.55|408.36|406.36|16
1722571740000|2024-08-02 04:09:00|408.51|406.51|408.59|406.59|408.6|406.6|408.49|406.49|19
1722571750000|2024-08-02 04:09:10|408.62|406.62|408.65|406.65|408.68|406.68|408.58|406.58|25
1722571760000|2024-08-02 04:09:20|408.64|406.64|408.72|406.72|408.74|406.74|408.63|406.63|12
1722571770000|2024-08-02 04:09:30|408.73|406.73|408.5|406.5|408.76|406.76|408.5|406.5|21
1722571780000|2024-08-02 04:09:40|408.53|406.53|408.46|406.46|408.58|406.58|408.46|406.46|14
1722571790000|2024-08-02 04:09:50|408.48|406.48|408.5|406.5|408.54|406.54|408.42|406.42|18
1722571800000|2024-08-02 04:10:00|408.52|406.52|408.71|406.71|408.71|406.71|408.49|406.49|20
1722571810000|2024-08-02 04:10:10|408.72|406.72|409.08|407.08|409.09|407.09|408.72|406.72|18
1722571820000|2024-08-02 04:10:20|409.13|407.13|408.93|406.93|409.16|407.16|408.92|406.92|26
1722571830000|2024-08-02 04:10:30|408.95|406.95|408.85|406.85|408.96|406.96|408.64|406.64|24
1722571840000|2024-08-02 04:10:40|408.86|406.86|408.6|406.6|408.91|406.91|408.6|406.6|21
1722571850000|2024-08-02 04:10:50|408.59|406.59|408.65|406.65|408.65|406.65|408.48|406.48|28
1722571860000|2024-08-02 04:11:00|408.66|406.66|408.7|406.7|408.76|406.76|408.59|406.59|23
1722571870000|2024-08-02 04:11:10|408.78|406.78|408.94|406.94|408.94|406.94|408.73|406.73|26
1722571880000|2024-08-02 04:11:20|408.93|406.93|408.99|406.99|409.01|407.01|408.91|406.91|21
1722571890000|2024-08-02 04:11:30|408.98|406.98|409.04|407.04|409.04|407.04|408.98|406.98|8
1722571900000|2024-08-02 04:11:40|409.01|407.01|409.09|407.09|409.09|407.09|409.01|407.01|11
1722571920000|2024-08-02 04:12:00|409.12|407.12|409.09|407.09|409.14|407.14|409.06|407.06|9
1722571930000|2024-08-02 04:12:10|409.07|407.07|409.06|407.06|409.09|407.09|409.05|407.05|7
1722571940000|2024-08-02 04:12:20|409.09|407.09|409.04|407.04|409.09|407.09|408.94|406.94|17
1722571950000|2024-08-02 04:12:30|409.05|407.05|409.02|407.02|409.08|407.08|408.95|406.95|18
1722571960000|2024-08-02 04:12:40|409.04|407.04|409.09|407.09|409.09|407.09|409.03|407.03|6
1722571980000|2024-08-02 04:13:00|409.08|407.08|408.74|406.74|409.08|407.08|408.67|406.67|20
1722571990000|2024-08-02 04:13:10|408.75|406.75|408.88|406.88|408.88|406.88|408.74|406.74|20
1722572000000|2024-08-02 04:13:20|408.93|406.93|409.03|407.03|409.04|407.04|408.93|406.93|16
1722572010000|2024-08-02 04:13:30|409.04|407.04|408.94|406.94|409.05|407.05|408.92|406.92|17
1722572020000|2024-08-02 04:13:40|408.87|406.87|408.97|406.97|408.98|406.98|408.87|406.87|19
1722572030000|2024-08-02 04:13:50|409.01|407.01|408.92|406.92|409.05|407.05|408.9|406.9|21
1722572040000|2024-08-02 04:14:00|408.9|406.9|408.7|406.7|408.9|406.9|408.7|406.7|24
1722572050000|2024-08-02 04:14:10|408.69|406.69|408.73|406.73|408.73|406.73|408.69|406.69|8
1722572060000|2024-08-02 04:14:20|408.74|406.74|409.03|407.03|409.09|407.09|408.74|406.74|22
1722572070000|2024-08-02 04:14:30|409.04|407.04|409.26|407.26|409.26|407.26|409.04|407.04|11
1722572090000|2024-08-02 04:14:50|409.25|407.25|409.23|407.23|409.25|407.25|409.21|407.21|8
1722572100000|2024-08-02 04:15:00|409.24|407.24|409|407|409.24|407.24|408.98|406.98|26
1722572110000|2024-08-02 04:15:10|409.01|407.01|408.82|406.82|409.08|407.08|408.82|406.82|23
1722572120000|2024-08-02 04:15:20|408.8|406.8|408.65|406.65|408.87|406.87|408.62|406.62|26
1722572130000|2024-08-02 04:15:30|408.63|406.63|408.56|406.56|408.69|406.69|408.55|406.55|22
1722572140000|2024-08-02 04:15:40|408.53|406.53|408.51|406.51|408.61|406.61|408.5|406.5|20
1722572150000|2024-08-02 04:15:50|408.5|406.5|408.39|406.39|408.67|406.67|408.39|406.39|21
1722572160000|2024-08-02 04:16:00|408.38|406.38|408.79|406.79|408.79|406.79|408.31|406.31|26
1722572170000|2024-08-02 04:16:10|408.83|406.83|408.93|406.93|408.98|406.98|408.77|406.77|28
1722572180000|2024-08-02 04:16:20|408.95|406.95|408.66|406.66|408.98|406.98|408.66|406.66|24
1722572190000|2024-08-02 04:16:30|408.69|406.69|408.46|406.46|408.69|406.69|408.46|406.46|23
1722572200000|2024-08-02 04:16:40|408.45|406.45|408.24|406.24|408.45|406.45|408.24|406.24|15
1722572210000|2024-08-02 04:16:50|408.22|406.22|408.17|406.17|408.22|406.22|408.13|406.13|19
1722572220000|2024-08-02 04:17:00|408.18|406.18|408.42|406.42|408.42|406.42|408.06|406.06|33
1722572230000|2024-08-02 04:17:10|408.41|406.41|408.46|406.46|408.47|406.47|408.4|406.4|8
1722572240000|2024-08-02 04:17:20|408.48|406.48|408.46|406.46|408.48|406.48|408.46|406.46|7
1722572250000|2024-08-02 04:17:30|408.6|406.6|408.99|406.99|408.99|406.99|408.6|406.6|21
1722572260000|2024-08-02 04:17:40|408.96|406.96|409.05|407.05|409.05|407.05|408.93|406.93|15
1722572270000|2024-08-02 04:17:50|409.07|407.07|408.99|406.99|409.07|407.07|408.96|406.96|18
1722572280000|2024-08-02 04:18:00|409|407|409.1|407.1|409.11|407.11|409|407|19
1722572290000|2024-08-02 04:18:10|409.11|407.11|409.07|407.07|409.14|407.14|409.07|407.07|10
1722572300000|2024-08-02 04:18:20|409.08|407.08|408.77|406.77|409.1|407.1|408.74|406.74|23
1722572310000|2024-08-02 04:18:30|408.72|406.72|408.71|406.71|408.8|406.8|408.6|406.6|29
1722572320000|2024-08-02 04:18:40|408.7|406.7|408.49|406.49|408.7|406.7|408.46|406.46|22
1722572330000|2024-08-02 04:18:50|408.5|406.5|408.77|406.77|408.78|406.78|408.44|406.44|27
1722572340000|2024-08-02 04:19:00|408.76|406.76|408.99|406.99|409.01|407.01|408.76|406.76|26
1722572350000|2024-08-02 04:19:10|408.98|406.98|408.87|406.87|408.99|406.99|408.79|406.79|23
1722572360000|2024-08-02 04:19:20|408.85|406.85|408.58|406.58|408.85|406.85|408.58|406.58|23
1722572370000|2024-08-02 04:19:30|408.6|406.6|408.68|406.68|408.74|406.74|408.6|406.6|22
1722572380000|2024-08-02 04:19:40|408.69|406.69|408.65|406.65|408.7|406.7|408.58|406.58|22
1722572390000|2024-08-02 04:19:50|408.68|406.68|408.94|406.94|408.99|406.99|408.61|406.61|23
1722572400000|2024-08-02 04:20:00|408.89|406.89|409|407|409.01|407.01|408.82|406.82|23
1722572410000|2024-08-02 04:20:10|408.99|406.99|409.15|407.15|409.15|407.15|408.92|406.92|21
1722572420000|2024-08-02 04:20:20|409.11|407.11|408.82|406.82|409.17|407.17|408.82|406.82|22
1722572430000|2024-08-02 04:20:30|408.81|406.81|408.56|406.56|408.81|406.81|408.55|406.55|20
1722572440000|2024-08-02 04:20:40|408.58|406.58|408.74|406.74|408.74|406.74|408.58|406.58|15
1722572450000|2024-08-02 04:20:50|408.75|406.75|408.9|406.9|408.9|406.9|408.75|406.75|16
1722572460000|2024-08-02 04:21:00|408.98|406.98|408.9|406.9|409.02|407.02|408.89|406.89|17
1722572470000|2024-08-02 04:21:10|408.88|406.88|409.09|407.09|409.11|407.11|408.88|406.88|20
1722572480000|2024-08-02 04:21:20|409.01|407.01|408.88|406.88|409.03|407.03|408.85|406.85|19
1722572490000|2024-08-02 04:21:30|408.82|406.82|408.82|406.82|408.84|406.84|408.62|406.62|24
1722572500000|2024-08-02 04:21:40|408.83|406.83|409.02|407.02|409.03|407.03|408.82|406.82|15
1722572510000|2024-08-02 04:21:50|409.05|407.05|409.18|407.18|409.2|407.2|409.05|407.05|13
1722572520000|2024-08-02 04:22:00|409.16|407.16|409.02|407.02|409.22|407.22|408.98|406.98|24
1722572530000|2024-08-02 04:22:10|409.01|407.01|408.79|406.79|409.01|407.01|408.73|406.73|24
1722572540000|2024-08-02 04:22:20|408.77|406.77|408.68|406.68|408.81|406.81|408.66|406.66|18
1722572550000|2024-08-02 04:22:30|408.7|406.7|408.88|406.88|408.88|406.88|408.54|406.54|24
1722572560000|2024-08-02 04:22:40|408.89|406.89|408.94|406.94|409.03|407.03|408.85|406.85|23
1722572570000|2024-08-02 04:22:50|408.92|406.92|409.03|407.03|409.03|407.03|408.92|406.92|9
1722572580000|2024-08-02 04:23:00|408.97|406.97|408.76|406.76|408.98|406.98|408.76|406.76|19
1722572590000|2024-08-02 04:23:10|408.77|406.77|408.93|406.93|409.03|407.03|408.77|406.77|24
1722572600000|2024-08-02 04:23:20|408.94|406.94|409.07|407.07|409.07|407.07|408.94|406.94|13
1722572610000|2024-08-02 04:23:30|409.06|407.06|409.11|407.11|409.12|407.12|409.05|407.05|13
1722572620000|2024-08-02 04:23:40|409.1|407.1|409.2|407.2|409.22|407.22|409.1|407.1|13
1722572630000|2024-08-02 04:23:50|409.17|407.17|409.13|407.13|409.22|407.22|409.13|407.13|12
1722572640000|2024-08-02 04:24:00|409.11|407.11|409.08|407.08|409.2|407.2|409.08|407.08|15
1722572650000|2024-08-02 04:24:10|409.09|407.09|409.39|407.39|409.42|407.42|409.09|407.09|25
1722572660000|2024-08-02 04:24:20|409.37|407.37|409.34|407.34|409.44|407.44|409.21|407.21|23
1722572670000|2024-08-02 04:24:30|409.35|407.35|409.33|407.33|409.44|407.44|409.33|407.33|18
1722572680000|2024-08-02 04:24:40|409.35|407.35|409.32|407.32|409.38|407.38|409.3|407.3|21
1722572690000|2024-08-02 04:24:50|409.33|407.33|409.42|407.42|409.42|407.42|409.33|407.33|21
1722572700000|2024-08-02 04:25:00|409.44|407.44|409.42|407.42|409.47|407.47|409.38|407.38|23
1722572710000|2024-08-02 04:25:10|409.39|407.39|409.21|407.21|409.41|407.41|409.16|407.16|21
1722572720000|2024-08-02 04:25:20|409.22|407.22|409.09|407.09|409.25|407.25|409.09|407.09|16
1722572730000|2024-08-02 04:25:30|409.14|407.14|409.07|407.07|409.16|407.16|409.07|407.07|12
1722572740000|2024-08-02 04:25:40|409.08|407.08|409.08|407.08|409.08|407.08|408.97|406.97|17
1722572750000|2024-08-02 04:25:50|409.11|407.11|408.84|406.84|409.11|407.11|408.84|406.84|16
1722572760000|2024-08-02 04:26:00|408.82|406.82|408.85|406.85|408.85|406.85|408.72|406.72|21
1722572770000|2024-08-02 04:26:10|408.82|406.82|408.94|406.94|408.94|406.94|408.73|406.73|22
1722572780000|2024-08-02 04:26:20|408.93|406.93|408.81|406.81|408.97|406.97|408.81|406.81|18
1722572790000|2024-08-02 04:26:30|408.8|406.8|408.96|406.96|408.98|406.98|408.69|406.69|26
1722572800000|2024-08-02 04:26:40|408.94|406.94|408.73|406.73|408.94|406.94|408.73|406.73|16
1722572810000|2024-08-02 04:26:50|408.72|406.72|409.04|407.04|409.04|407.04|408.72|406.72|22
1722572820000|2024-08-02 04:27:00|409.03|407.03|408.97|406.97|409.06|407.06|408.95|406.95|17
1722572830000|2024-08-02 04:27:10|408.92|406.92|408.76|406.76|408.92|406.92|408.71|406.71|20
1722572840000|2024-08-02 04:27:20|408.77|406.77|408.86|406.86|408.89|406.89|408.72|406.72|21
1722572850000|2024-08-02 04:27:30|408.85|406.85|409.01|407.01|409.01|407.01|408.78|406.78|17
1722572860000|2024-08-02 04:27:40|409.03|407.03|409.08|407.08|409.09|407.09|409|407|14
1722572870000|2024-08-02 04:27:50|409.09|407.09|409.06|407.06|409.1|407.1|409.05|407.05|9
1722572880000|2024-08-02 04:28:00|409.02|407.02|409.11|407.11|409.11|407.11|409|407|15
1722572890000|2024-08-02 04:28:10|409.1|407.1|409.07|407.07|409.1|407.1|409.06|407.06|15
1722572900000|2024-08-02 04:28:20|409.08|407.08|409.11|407.11|409.14|407.14|409.06|407.06|11
1722572910000|2024-08-02 04:28:30|409.12|407.12|409.02|407.02|409.12|407.12|409.02|407.02|7
1722572920000|2024-08-02 04:28:40|409.01|407.01|408.68|406.68|409.01|407.01|408.62|406.62|22
1722572930000|2024-08-02 04:28:50|408.7|406.7|408.5|406.5|408.7|406.7|408.47|406.47|18
1722572940000|2024-08-02 04:29:00|408.51|406.51|408.44|406.44|408.57|406.57|408.36|406.36|26
1722572950000|2024-08-02 04:29:10|408.5|406.5|408.51|406.51|408.64|406.64|408.5|406.5|23
1722572960000|2024-08-02 04:29:20|408.49|406.49|408.3|406.3|408.52|406.52|408.3|406.3|18
1722572970000|2024-08-02 04:29:30|408.32|406.32|408.42|406.42|408.44|406.44|408.32|406.32|24
1722572980000|2024-08-02 04:29:40|408.39|406.39|408.4|406.4|408.6|406.6|408.39|406.39|24
1722572990000|2024-08-02 04:29:50|408.41|406.41|408.55|406.55|408.55|406.55|408.41|406.41|18
1722573000000|2024-08-02 04:30:00|408.54|406.54|408.76|406.76|408.76|406.76|408.54|406.54|25
1722573010000|2024-08-02 04:30:10|408.77|406.77|408.63|406.63|408.78|406.78|408.61|406.61|24
1722573020000|2024-08-02 04:30:20|408.6|406.6|408.75|406.75|408.77|406.77|408.49|406.49|28
1722573030000|2024-08-02 04:30:30|408.74|406.74|408.3|406.3|408.74|406.74|408.3|406.3|28
1722573040000|2024-08-02 04:30:40|408.29|406.29|408.28|406.28|408.3|406.3|408.18|406.18|22
1722573050000|2024-08-02 04:30:50|408.27|406.27|408.67|406.67|408.7|406.7|408.21|406.21|27
1722573060000|2024-08-02 04:31:00|408.66|406.66|408.6|406.6|408.71|406.71|408.56|406.56|26
1722573070000|2024-08-02 04:31:10|408.55|406.55|408.72|406.72|408.75|406.75|408.41|406.41|27
1722573080000|2024-08-02 04:31:20|408.7|406.7|408.62|406.62|408.74|406.74|408.57|406.57|23
1722573090000|2024-08-02 04:31:30|408.63|406.63|408.61|406.61|408.71|406.71|408.57|406.57|24
1722573100000|2024-08-02 04:31:40|408.6|406.6|408.44|406.44|408.6|406.6|408.34|406.34|24
1722573110000|2024-08-02 04:31:50|408.43|406.43|408.16|406.16|408.43|406.43|408.02|406.02|28
1722573120000|2024-08-02 04:32:00|408.15|406.15|408.14|406.14|408.27|406.27|408.14|406.14|23
1722573130000|2024-08-02 04:32:10|408.13|406.13|407.57|405.57|408.13|406.13|407.57|405.57|30
1722573140000|2024-08-02 04:32:20|407.56|405.56|407.47|405.47|407.7|405.7|407.47|405.47|25
1722573150000|2024-08-02 04:32:30|407.4|405.4|407.17|405.17|407.4|405.4|407.13|405.13|24
1722573160000|2024-08-02 04:32:40|407.12|405.12|407.63|405.63|407.63|405.63|407.12|405.12|27
1722573170000|2024-08-02 04:32:50|407.64|405.64|407.59|405.59|407.64|405.64|407.52|405.52|25
1722573180000|2024-08-02 04:33:00|407.62|405.62|407.42|405.42|407.65|405.65|407.34|405.34|23
1722573190000|2024-08-02 04:33:10|407.5|405.5|407.41|405.41|407.5|405.5|407.36|405.36|23
1722573200000|2024-08-02 04:33:20|407.4|405.4|407.12|405.12|407.4|405.4|407.05|405.05|18
1722573210000|2024-08-02 04:33:30|407.11|405.11|407.17|405.17|407.27|405.27|407.11|405.11|23
1722573220000|2024-08-02 04:33:40|407.12|405.12|407.3|405.3|407.3|405.3|407.08|405.08|28
1722573230000|2024-08-02 04:33:50|407.32|405.32|407.51|405.51|407.67|405.67|407.32|405.32|26
1722573240000|2024-08-02 04:34:00|407.5|405.5|407.44|405.44|407.55|405.55|407.42|405.42|20
1722573250000|2024-08-02 04:34:10|407.4|405.4|407.49|405.49|407.5|405.5|407.35|405.35|22
1722573260000|2024-08-02 04:34:20|407.51|405.51|407.21|405.21|407.54|405.54|407.2|405.2|26
1722573270000|2024-08-02 04:34:30|407.2|405.2|407.25|405.25|407.44|405.44|407.17|405.17|20
1722573280000|2024-08-02 04:34:40|407.24|405.24|407.39|405.39|407.39|405.39|407.23|405.23|14
1722573290000|2024-08-02 04:34:50|407.38|405.38|407.3|405.3|407.56|405.56|407.3|405.3|27
1722573300000|2024-08-02 04:35:00|407.35|405.35|406.98|404.98|407.4|405.4|406.98|404.98|28
1722573310000|2024-08-02 04:35:10|407.01|405.01|406.97|404.97|407.03|405.03|406.83|404.83|28
1722573320000|2024-08-02 04:35:20|406.98|404.98|406.99|404.99|407.07|405.07|406.9|404.9|25
1722573330000|2024-08-02 04:35:30|407|405|407.14|405.14|407.19|405.19|407|405|24
1722573340000|2024-08-02 04:35:40|407.15|405.15|407.21|405.21|407.24|405.24|407.1|405.1|21
1722573350000|2024-08-02 04:35:50|407.2|405.2|407.21|405.21|407.24|405.24|407.16|405.16|19
1722573360000|2024-08-02 04:36:00|407.2|405.2|407.17|405.17|407.23|405.23|407.14|405.14|18
1722573370000|2024-08-02 04:36:10|407.1|405.1|407.26|405.26|407.26|405.26|407.05|405.05|23
1722573380000|2024-08-02 04:36:20|407.27|405.27|407.3|405.3|407.35|405.35|407.27|405.27|10
1722573390000|2024-08-02 04:36:30|407.26|405.26|407.29|405.29|407.29|405.29|407.1|405.1|22
1722573400000|2024-08-02 04:36:40|407.26|405.26|407.21|405.21|407.27|405.27|407.15|405.15|25
1722573410000|2024-08-02 04:36:50|407.22|405.22|407.35|405.35|407.35|405.35|407.22|405.22|13
1722573420000|2024-08-02 04:37:00|407.33|405.33|407.29|405.29|407.35|405.35|407.29|405.29|12
1722573430000|2024-08-02 04:37:10|407.26|405.26|407.21|405.21|407.26|405.26|407.13|405.13|25
1722573440000|2024-08-02 04:37:20|407.2|405.2|407.3|405.3|407.31|405.31|407.13|405.13|22
1722573450000|2024-08-02 04:37:30|407.29|405.29|407.13|405.13|407.29|405.29|407.13|405.13|12
1722573460000|2024-08-02 04:37:40|407.15|405.15|407.28|405.28|407.33|405.33|407.08|405.08|13
1722573470000|2024-08-02 04:37:50|407.27|405.27|407.25|405.25|407.27|405.27|407.23|405.23|12
1722573480000|2024-08-02 04:38:00|407.3|405.3|407.23|405.23|407.35|405.35|407.23|405.23|12
1722573490000|2024-08-02 04:38:10|407.18|405.18|407.28|405.28|407.34|405.34|407.17|405.17|20
1722573500000|2024-08-02 04:38:20|407.29|405.29|407.37|405.37|407.4|405.4|407.28|405.28|10
1722573510000|2024-08-02 04:38:30|407.38|405.38|407.38|405.38|407.38|405.38|407.35|405.35|3
1722573520000|2024-08-02 04:38:40|407.41|405.41|407.44|405.44|407.5|405.5|407.37|405.37|15
1722573530000|2024-08-02 04:38:50|407.5|405.5|407.63|405.63|407.64|405.64|407.46|405.46|12
1722573540000|2024-08-02 04:39:00|407.62|405.62|407.59|405.59|407.66|405.66|407.53|405.53|22
1722573550000|2024-08-02 04:39:10|407.62|405.62|407.67|405.67|407.69|405.69|407.62|405.62|10
1722573560000|2024-08-02 04:39:20|407.69|405.69|407.68|405.68|407.76|405.76|407.65|405.65|17
1722573570000|2024-08-02 04:39:30|407.67|405.67|407.7|405.7|407.7|405.7|407.62|405.62|13
1722573580000|2024-08-02 04:39:40|407.73|405.73|407.73|405.73|407.73|405.73|407.66|405.66|10
1722573590000|2024-08-02 04:39:50|407.75|405.75|407.74|405.74|407.79|405.79|407.72|405.72|12
1722573600000|2024-08-02 04:40:00|407.73|405.73|407.77|405.77|407.8|405.8|407.71|405.71|11
1722573610000|2024-08-02 04:40:10|407.67|405.67|407.8|405.8|407.98|405.98|407.62|405.62|27
1722573620000|2024-08-02 04:40:20|407.79|405.79|407.67|405.67|407.81|405.81|407.65|405.65|26
1722573630000|2024-08-02 04:40:30|407.68|405.68|407.77|405.77|407.84|405.84|407.67|405.67|20
1722573640000|2024-08-02 04:40:40|407.82|405.82|407.81|405.81|407.82|405.82|407.66|405.66|24
1722573650000|2024-08-02 04:40:50|407.79|405.79|407.62|405.62|407.79|405.79|407.52|405.52|23
1722573660000|2024-08-02 04:41:00|407.57|405.57|407.35|405.35|407.62|405.62|407.32|405.32|28
1722573670000|2024-08-02 04:41:10|407.37|405.37|407.65|405.65|407.66|405.66|407.36|405.36|23
1722573680000|2024-08-02 04:41:20|407.64|405.64|407.68|405.68|407.71|405.71|407.59|405.59|16
1722573690000|2024-08-02 04:41:30|407.72|405.72|407.55|405.55|407.73|405.73|407.54|405.54|23
1722573700000|2024-08-02 04:41:40|407.53|405.53|407.46|405.46|407.62|405.62|407.44|405.44|19
1722573710000|2024-08-02 04:41:50|407.45|405.45|407.45|405.45|407.46|405.46|407.42|405.42|20
1722573720000|2024-08-02 04:42:00|407.46|405.46|407.31|405.31|407.54|405.54|407.31|405.31|18
1722573730000|2024-08-02 04:42:10|407.3|405.3|407.28|405.28|407.3|405.3|407.19|405.19|25
1722573740000|2024-08-02 04:42:20|407.32|405.32|407.39|405.39|407.39|405.39|407.24|405.24|20
1722573750000|2024-08-02 04:42:30|407.37|405.37|407.33|405.33|407.46|405.46|407.32|405.32|28
1722573760000|2024-08-02 04:42:40|407.34|405.34|407.45|405.45|407.45|405.45|407.34|405.34|16
1722573770000|2024-08-02 04:42:50|407.5|405.5|407.55|405.55|407.68|405.68|407.5|405.5|26
1722573780000|2024-08-02 04:43:00|407.56|405.56|407.4|405.4|407.56|405.56|407.4|405.4|18
1722573790000|2024-08-02 04:43:10|407.36|405.36|407.44|405.44|407.45|405.45|407.27|405.27|26
1722573800000|2024-08-02 04:43:20|407.41|405.41|407.48|405.48|407.6|405.6|407.41|405.41|19
1722573810000|2024-08-02 04:43:30|407.49|405.49|407.46|405.46|407.5|405.5|407.38|405.38|19
1722573820000|2024-08-02 04:43:40|407.47|405.47|407.49|405.49|407.55|405.55|407.44|405.44|19
1722573830000|2024-08-02 04:43:50|407.48|405.48|407.45|405.45|407.48|405.48|407.44|405.44|18
1722573840000|2024-08-02 04:44:00|407.52|405.52|407.49|405.49|407.52|405.52|407.48|405.48|11
1722573850000|2024-08-02 04:44:10|407.48|405.48|407.44|405.44|407.56|405.56|407.43|405.43|14
1722573860000|2024-08-02 04:44:20|407.42|405.42|407.37|405.37|407.45|405.45|407.36|405.36|16
1722573870000|2024-08-02 04:44:30|407.34|405.34|407.31|405.31|407.38|405.38|407.23|405.23|22
1722573880000|2024-08-02 04:44:40|407.3|405.3|407.48|405.48|407.52|405.52|407.3|405.3|12
1722573890000|2024-08-02 04:44:50|407.46|405.46|407.45|405.45|407.48|405.48|407.41|405.41|15
1722573900000|2024-08-02 04:45:00|407.42|405.42|407.19|405.19|407.42|405.42|407.16|405.16|22
1722573910000|2024-08-02 04:45:10|407.18|405.18|407.45|405.45|407.62|405.62|407.18|405.18|26
1722573920000|2024-08-02 04:45:20|407.44|405.44|407.24|405.24|407.44|405.44|407.15|405.15|26
1722573930000|2024-08-02 04:45:30|407.21|405.21|407.24|405.24|407.26|405.26|407.2|405.2|12
1722573940000|2024-08-02 04:45:40|407.21|405.21|407|405|407.21|405.21|406.96|404.96|27
1722573950000|2024-08-02 04:45:50|407.01|405.01|407.14|405.14|407.15|405.15|407.01|405.01|24
1722573960000|2024-08-02 04:46:00|407.17|405.17|407.24|405.24|407.25|405.25|407.1|405.1|21
1722573970000|2024-08-02 04:46:10|407.23|405.23|407.16|405.16|407.25|405.25|407.12|405.12|20
1722573980000|2024-08-02 04:46:20|407.1|405.1|407.08|405.08|407.14|405.14|407.08|405.08|17
1722573990000|2024-08-02 04:46:30|407.06|405.06|407.13|405.13|407.13|405.13|407.01|405.01|20
1722574000000|2024-08-02 04:46:40|407.18|405.18|407.23|405.23|407.28|405.28|407.15|405.15|18
1722574010000|2024-08-02 04:46:50|407.22|405.22|407.05|405.05|407.25|405.25|406.97|404.97|24
1722574020000|2024-08-02 04:47:00|407.03|405.03|407.05|405.05|407.13|405.13|406.97|404.97|23
1722574030000|2024-08-02 04:47:10|407.06|405.06|407.22|405.22|407.25|405.25|407.04|405.04|28
1722574040000|2024-08-02 04:47:20|407.24|405.24|407.37|405.37|407.46|405.46|407.24|405.24|24
1722574050000|2024-08-02 04:47:30|407.4|405.4|407.33|405.33|407.4|405.4|407.29|405.29|16
1722574060000|2024-08-02 04:47:40|407.32|405.32|407.29|405.29|407.32|405.32|407.24|405.24|19
1722574070000|2024-08-02 04:47:50|407.31|405.31|407.37|405.37|407.39|405.39|407.28|405.28|22
1722574080000|2024-08-02 04:48:00|407.41|405.41|407.24|405.24|407.42|405.42|407.22|405.22|29
1722574090000|2024-08-02 04:48:10|407.22|405.22|407.17|405.17|407.26|405.26|407.08|405.08|25
1722574100000|2024-08-02 04:48:20|407.16|405.16|407.17|405.17|407.18|405.18|407.1|405.1|21
1722574110000|2024-08-02 04:48:30|407.16|405.16|407.35|405.35|407.35|405.35|407.15|405.15|16
1722574120000|2024-08-02 04:48:40|407.37|405.37|407.29|405.29|407.4|405.4|407.26|405.26|22
1722574130000|2024-08-02 04:48:50|407.28|405.28|407.01|405.01|407.28|405.28|407.01|405.01|28
1722574140000|2024-08-02 04:49:00|407.02|405.02|407.07|405.07|407.09|405.09|406.85|404.85|21
1722574150000|2024-08-02 04:49:10|407.06|405.06|407.49|405.49|407.54|405.54|407.06|405.06|26
1722574160000|2024-08-02 04:49:20|407.51|405.51|407.48|405.48|407.69|405.69|407.47|405.47|30
1722574170000|2024-08-02 04:49:30|407.47|405.47|407.55|405.55|407.55|405.55|407.41|405.41|27
1722574180000|2024-08-02 04:49:40|407.52|405.52|407.43|405.43|407.52|405.52|407.36|405.36|27
1722574190000|2024-08-02 04:49:50|407.42|405.42|407.45|405.45|407.54|405.54|407.4|405.4|19
1722574200000|2024-08-02 04:50:00|407.44|405.44|407.58|405.58|407.6|405.6|407.41|405.41|25
1722574210000|2024-08-02 04:50:10|407.65|405.65|407.46|405.46|407.71|405.71|407.44|405.44|23
1722574220000|2024-08-02 04:50:20|407.49|405.49|407.38|405.38|407.49|405.49|407.33|405.33|20
1722574230000|2024-08-02 04:50:30|407.39|405.39|407.48|405.48|407.48|405.48|407.34|405.34|24
1722574240000|2024-08-02 04:50:40|407.49|405.49|407.5|405.5|407.52|405.52|407.45|405.45|14
1722574250000|2024-08-02 04:50:50|407.54|405.54|407.31|405.31|407.59|405.59|407.31|405.31|31
1722574260000|2024-08-02 04:51:00|407.32|405.32|407.27|405.27|407.39|405.39|407.24|405.24|22
1722574270000|2024-08-02 04:51:10|407.28|405.28|407.04|405.04|407.3|405.3|407.04|405.04|25
1722574280000|2024-08-02 04:51:20|407.02|405.02|407.06|405.06|407.06|405.06|406.93|404.93|27
1722574290000|2024-08-02 04:51:30|407.05|405.05|406.97|404.97|407.08|405.08|406.95|404.95|18
1722574300000|2024-08-02 04:51:40|407.02|405.02|406.88|404.88|407.03|405.03|406.88|404.88|19
1722574310000|2024-08-02 04:51:50|406.86|404.86|406.66|404.66|407.03|405.03|406.66|404.66|18
1722574320000|2024-08-02 04:52:00|406.77|404.77|406.7|404.7|406.83|404.83|406.67|404.67|11
1722574330000|2024-08-02 04:52:10|406.69|404.69|406.73|404.73|406.79|404.79|406.69|404.69|17
1722574340000|2024-08-02 04:52:20|406.72|404.72|406.64|404.64|406.79|404.79|406.55|404.55|20
1722574350000|2024-08-02 04:52:30|406.66|404.66|406.71|404.71|406.75|404.75|406.65|404.65|20
1722574360000|2024-08-02 04:52:40|406.75|404.75|406.79|404.79|406.82|404.82|406.74|404.74|20
1722574370000|2024-08-02 04:52:50|406.78|404.78|406.81|404.81|406.81|404.81|406.75|404.75|15
1722574380000|2024-08-02 04:53:00|406.84|404.84|406.9|404.9|406.9|404.9|406.84|404.84|13
1722574390000|2024-08-02 04:53:10|406.89|404.89|407.04|405.04|407.04|405.04|406.89|404.89|16
1722574400000|2024-08-02 04:53:20|407.06|405.06|407.09|405.09|407.12|405.12|407.01|405.01|16
1722574410000|2024-08-02 04:53:30|407.1|405.1|407.06|405.06|407.12|405.12|407.02|405.02|14
1722574420000|2024-08-02 04:53:40|407.08|405.08|407.1|405.1|407.1|405.1|407.05|405.05|13
1722574430000|2024-08-02 04:53:50|407.06|405.06|407.09|405.09|407.09|405.09|407.05|405.05|16
1722574440000|2024-08-02 04:54:00|407.08|405.08|407.1|405.1|407.11|405.11|407.08|405.08|6
1722574450000|2024-08-02 04:54:10|407.08|405.08|407.01|405.01|407.08|405.08|406.98|404.98|12
1722574460000|2024-08-02 04:54:20|407|405|407.11|405.11|407.11|405.11|407|405|14
1722574470000|2024-08-02 04:54:30|407.12|405.12|407.17|405.17|407.18|405.18|407.1|405.1|14
1722574480000|2024-08-02 04:54:40|407.18|405.18|407.13|405.13|407.18|405.18|407.11|405.11|9
1722574490000|2024-08-02 04:54:50|407.14|405.14|407.22|405.22|407.22|405.22|407.14|405.14|11
1722574500000|2024-08-02 04:55:00|407.23|405.23|407.31|405.31|407.33|405.33|407.23|405.23|18
1722574510000|2024-08-02 04:55:10|407.32|405.32|407.38|405.38|407.38|405.38|407.31|405.31|11
1722574520000|2024-08-02 04:55:20|407.37|405.37|407.46|405.46|407.49|405.49|407.36|405.36|14
1722574530000|2024-08-02 04:55:30|407.48|405.48|407.55|405.55|407.55|405.55|407.48|405.48|17
1722574540000|2024-08-02 04:55:40|407.56|405.56|407.48|405.48|407.57|405.57|407.48|405.48|12
1722574550000|2024-08-02 04:55:50|407.45|405.45|407.85|405.85|407.89|405.89|407.44|405.44|15
1722574560000|2024-08-02 04:56:00|407.86|405.86|407.74|405.74|408|406|407.71|405.71|22
1722574570000|2024-08-02 04:56:10|407.66|405.66|407.58|405.58|407.66|405.66|407.58|405.58|14
1722574580000|2024-08-02 04:56:20|407.57|405.57|407.87|405.87|407.87|405.87|407.57|405.57|19
1722574590000|2024-08-02 04:56:30|407.88|405.88|407.94|405.94|407.94|405.94|407.86|405.86|13
1722574600000|2024-08-02 04:56:40|407.99|405.99|407.91|405.91|408|406|407.87|405.87|16
1722574610000|2024-08-02 04:56:50|407.9|405.9|407.9|405.9|408.01|406.01|407.87|405.87|20
1722574620000|2024-08-02 04:57:00|407.89|405.89|407.63|405.63|407.89|405.89|407.6|405.6|11
1722574630000|2024-08-02 04:57:10|407.62|405.62|407.55|405.55|407.62|405.62|407.55|405.55|13
1722574640000|2024-08-02 04:57:20|407.56|405.56|407.57|405.57|407.65|405.65|407.54|405.54|22
1722574650000|2024-08-02 04:57:30|407.58|405.58|407.61|405.61|407.67|405.67|407.58|405.58|21
1722574660000|2024-08-02 04:57:40|407.62|405.62|407.74|405.74|407.84|405.84|407.62|405.62|21
1722574670000|2024-08-02 04:57:50|407.64|405.64|407.49|405.49|407.67|405.67|407.49|405.49|15
1722574680000|2024-08-02 04:58:00|407.48|405.48|407.48|405.48|407.51|405.51|407.39|405.39|24
1722574690000|2024-08-02 04:58:10|407.5|405.5|407.45|405.45|407.52|405.52|407.42|405.42|19
1722574700000|2024-08-02 04:58:20|407.46|405.46|407.54|405.54|407.57|405.57|407.45|405.45|16
1722574710000|2024-08-02 04:58:30|407.56|405.56|407.7|405.7|407.71|405.71|407.55|405.55|17
1722574720000|2024-08-02 04:58:40|407.75|405.75|407.77|405.77|407.82|405.82|407.71|405.71|23
1722574730000|2024-08-02 04:58:50|407.75|405.75|407.68|405.68|407.75|405.75|407.63|405.63|22
1722574740000|2024-08-02 04:59:00|407.67|405.67|407.71|405.71|407.72|405.72|407.66|405.66|23
1722574750000|2024-08-02 04:59:10|407.7|405.7|407.63|405.63|407.71|405.71|407.57|405.57|21
1722574760000|2024-08-02 04:59:20|407.64|405.64|407.72|405.72|407.72|405.72|407.62|405.62|22
1722574770000|2024-08-02 04:59:30|407.77|405.77|408|406|408.01|406.01|407.77|405.77|24
1722574780000|2024-08-02 04:59:40|408.02|406.02|408.01|406.01|408.02|406.02|407.98|405.98|12
1722574790000|2024-08-02 04:59:50|408|406|408.05|406.05|408.05|406.05|408|406|9
1722574800000|2024-08-02 05:00:00|408.06|406.06|408.02|406.02|408.11|406.11|408.02|406.02|18
1722574810000|2024-08-02 05:00:10|408.01|406.01|407.85|405.85|408.01|406.01|407.85|405.85|16
1722574820000|2024-08-02 05:00:20|407.84|405.84|407.93|405.93|407.95|405.95|407.84|405.84|23
1722574830000|2024-08-02 05:00:30|407.94|405.94|407.79|405.79|407.94|405.94|407.76|405.76|25
1722574840000|2024-08-02 05:00:40|407.75|405.75|407.77|405.77|407.77|405.77|407.69|405.69|16
1722574850000|2024-08-02 05:00:50|407.78|405.78|407.68|405.68|407.82|405.82|407.66|405.66|16
1722574860000|2024-08-02 05:01:00|407.65|405.65|407.7|405.7|407.82|405.82|407.65|405.65|24
1722574870000|2024-08-02 05:01:10|407.69|405.69|407.58|405.58|407.69|405.69|407.56|405.56|19
1722574880000|2024-08-02 05:01:20|407.57|405.57|407.63|405.63|407.63|405.63|407.41|405.41|23
1722574890000|2024-08-02 05:01:30|407.66|405.66|407.51|405.51|407.66|405.66|407.48|405.48|30
1722574900000|2024-08-02 05:01:40|407.52|405.52|407.47|405.47|407.58|405.58|407.46|405.46|21
1722574910000|2024-08-02 05:01:50|407.48|405.48|407.42|405.42|407.52|405.52|407.4|405.4|20
1722574920000|2024-08-02 05:02:00|407.35|405.35|406.87|404.87|407.38|405.38|406.86|404.86|25
1722574930000|2024-08-02 05:02:10|406.92|404.92|407.01|405.01|407.11|405.11|406.92|404.92|22
1722574940000|2024-08-02 05:02:20|407.07|405.07|407.07|405.07|407.14|405.14|407.03|405.03|21
1722574950000|2024-08-02 05:02:30|407.06|405.06|407.51|405.51|407.62|405.62|407.05|405.05|25
1722574960000|2024-08-02 05:02:40|407.52|405.52|407.28|405.28|407.52|405.52|407.28|405.28|22
1722574970000|2024-08-02 05:02:50|407.26|405.26|407.51|405.51|407.51|405.51|407.11|405.11|27
1722574980000|2024-08-02 05:03:00|407.53|405.53|407.74|405.74|407.88|405.88|407.53|405.53|26
1722574990000|2024-08-02 05:03:10|407.7|405.7|407.48|405.48|407.7|405.7|407.43|405.43|26
1722575000000|2024-08-02 05:03:20|407.47|405.47|407.15|405.15|407.47|405.47|407.12|405.12|28
1722575010000|2024-08-02 05:03:30|407.1|405.1|407.1|405.1|407.19|405.19|406.96|404.96|23
1722575020000|2024-08-02 05:03:40|407.08|405.08|407.14|405.14|407.19|405.19|407.03|405.03|26
1722575030000|2024-08-02 05:03:50|407.13|405.13|407.21|405.21|407.32|405.32|407.1|405.1|25
1722575040000|2024-08-02 05:04:00|407.2|405.2|407.05|405.05|407.25|405.25|407.03|405.03|25
1722575050000|2024-08-02 05:04:10|407.08|405.08|407.15|405.15|407.26|405.26|407.03|405.03|27
1722575060000|2024-08-02 05:04:20|407.12|405.12|407.19|405.19|407.2|405.2|407.09|405.09|25
1722575070000|2024-08-02 05:04:30|407.16|405.16|407.29|405.29|407.29|405.29|407.06|405.06|27
1722575080000|2024-08-02 05:04:40|407.26|405.26|407.41|405.41|407.42|405.42|407.2|405.2|26
1722575090000|2024-08-02 05:04:50|407.43|405.43|407.41|405.41|407.43|405.43|407.38|405.38|13
1722575100000|2024-08-02 05:05:00|407.4|405.4|407.44|405.44|407.54|405.54|407.4|405.4|21
1722575110000|2024-08-02 05:05:10|407.43|405.43|407.46|405.46|407.48|405.48|407.38|405.38|14
1722575120000|2024-08-02 05:05:20|407.42|405.42|407.42|405.42|407.49|405.49|407.38|405.38|19
1722575130000|2024-08-02 05:05:30|407.43|405.43|407.41|405.41|407.43|405.43|407.38|405.38|10
1722575140000|2024-08-02 05:05:40|407.38|405.38|407.31|405.31|407.38|405.38|407.27|405.27|19
1722575150000|2024-08-02 05:05:50|407.3|405.3|407.38|405.38|407.42|405.42|407.29|405.29|19
1722575160000|2024-08-02 05:06:00|407.39|405.39|407.22|405.22|407.41|405.41|407.2|405.2|14
1722575170000|2024-08-02 05:06:10|407.27|405.27|407.18|405.18|407.27|405.27|407.18|405.18|20
1722575180000|2024-08-02 05:06:20|407.17|405.17|407.27|405.27|407.35|405.35|407.13|405.13|27
1722575190000|2024-08-02 05:06:30|407.26|405.26|407.13|405.13|407.26|405.26|407.13|405.13|24
1722575200000|2024-08-02 05:06:40|407.12|405.12|407.04|405.04|407.25|405.25|406.99|404.99|28
1722575210000|2024-08-02 05:06:50|407.03|405.03|407.16|405.16|407.23|405.23|407.03|405.03|21
1722575220000|2024-08-02 05:07:00|407.14|405.14|407.24|405.24|407.24|405.24|407.05|405.05|25
1722575230000|2024-08-02 05:07:10|407.26|405.26|407.33|405.33|407.39|405.39|407.25|405.25|13
1722575240000|2024-08-02 05:07:20|407.3|405.3|407.06|405.06|407.3|405.3|406.91|404.91|27
1722575250000|2024-08-02 05:07:30|407.03|405.03|406.87|404.87|407.04|405.04|406.79|404.79|23
1722575260000|2024-08-02 05:07:40|406.88|404.88|406.88|404.88|406.94|404.94|406.86|404.86|19
1722575270000|2024-08-02 05:07:50|406.86|404.86|407|405|407|405|406.82|404.82|24
1722575280000|2024-08-02 05:08:00|406.98|404.98|406.83|404.83|407.05|405.05|406.81|404.81|26
1722575290000|2024-08-02 05:08:10|406.86|404.86|406.76|404.76|406.93|404.93|406.76|404.76|20
1722575300000|2024-08-02 05:08:20|406.77|404.77|406.92|404.92|406.95|404.95|406.77|404.77|17
1722575310000|2024-08-02 05:08:30|406.91|404.91|406.77|404.77|406.91|404.91|406.77|404.77|15
1722575320000|2024-08-02 05:08:40|406.76|404.76|406.91|404.91|406.91|404.91|406.76|404.76|17
1722575330000|2024-08-02 05:08:50|406.89|404.89|406.89|404.89|406.89|404.89|406.75|404.75|24
1722575340000|2024-08-02 05:09:00|406.86|404.86|406.98|404.98|406.98|404.98|406.86|404.86|13
1722575350000|2024-08-02 05:09:10|406.96|404.96|406.88|404.88|406.96|404.96|406.85|404.85|12
1722575360000|2024-08-02 05:09:20|406.87|404.87|406.8|404.8|406.87|404.87|406.8|404.8|12
1722575370000|2024-08-02 05:09:30|406.81|404.81|406.9|404.9|406.94|404.94|406.8|404.8|17
1722575380000|2024-08-02 05:09:40|406.89|404.89|406.88|404.88|406.9|404.9|406.86|404.86|14
1722575390000|2024-08-02 05:09:50|406.87|404.87|406.79|404.79|406.91|404.91|406.78|404.78|17
1722575400000|2024-08-02 05:10:00|406.8|404.8|406.71|404.71|406.82|404.82|406.7|404.7|18
1722575410000|2024-08-02 05:10:10|406.7|404.7|406.85|404.85|406.86|404.86|406.7|404.7|19
1722575420000|2024-08-02 05:10:20|406.84|404.84|406.72|404.72|406.85|404.85|406.7|404.7|19
1722575430000|2024-08-02 05:10:30|406.7|404.7|406.63|404.63|406.7|404.7|406.58|404.58|28
1722575440000|2024-08-02 05:10:40|406.62|404.62|406.46|404.46|406.62|404.62|406.41|404.41|25
1722575450000|2024-08-02 05:10:50|406.41|404.41|406.53|404.53|406.53|404.53|406.4|404.4|24
1722575460000|2024-08-02 05:11:00|406.52|404.52|406.55|404.55|406.55|404.55|406.4|404.4|32
1722575470000|2024-08-02 05:11:10|406.54|404.54|406.67|404.67|406.67|404.67|406.49|404.49|22
1722575480000|2024-08-02 05:11:20|406.66|404.66|406.5|404.5|406.67|404.67|406.5|404.5|23
1722575490000|2024-08-02 05:11:30|406.46|404.46|406.4|404.4|406.46|404.46|406.35|404.35|13
1722575500000|2024-08-02 05:11:40|406.43|404.43|406.26|404.26|406.45|404.45|406.23|404.23|19
1722575510000|2024-08-02 05:11:50|406.25|404.25|406.22|404.22|406.29|404.29|406.22|404.22|16
1722575520000|2024-08-02 05:12:00|406.23|404.23|406.23|404.23|406.38|404.38|406.22|404.22|21
1722575530000|2024-08-02 05:12:10|406.24|404.24|406.22|404.22|406.26|404.26|406.19|404.19|20
1722575540000|2024-08-02 05:12:20|406.19|404.19|406.1|404.1|406.22|404.22|406.1|404.1|20
1722575550000|2024-08-02 05:12:30|406.09|404.09|406.11|404.11|406.21|404.21|406.08|404.08|23
1722575560000|2024-08-02 05:12:40|406.12|404.12|406.01|404.01|406.12|404.12|406.01|404.01|17
1722575570000|2024-08-02 05:12:50|406.03|404.03|406.09|404.09|406.15|404.15|406.03|404.03|15
1722575580000|2024-08-02 05:13:00|406.07|404.07|406.24|404.24|406.25|404.25|406.07|404.07|21
1722575590000|2024-08-02 05:13:10|406.22|404.22|406.06|404.06|406.25|404.25|406.06|404.06|21
1722575600000|2024-08-02 05:13:20|406.05|404.05|406.07|404.07|406.13|404.13|406.05|404.05|22
1722575610000|2024-08-02 05:13:30|406.08|404.08|406.19|404.19|406.23|404.23|406.05|404.05|18
1722575620000|2024-08-02 05:13:40|406.21|404.21|406.12|404.12|406.21|404.21|406.12|404.12|11
1722575630000|2024-08-02 05:13:50|406.13|404.13|406.18|404.18|406.2|404.2|406.13|404.13|14
1722575640000|2024-08-02 05:14:00|406.19|404.19|406.1|404.1|406.19|404.19|406.1|404.1|15
1722575650000|2024-08-02 05:14:10|406.07|404.07|405.97|403.97|406.08|404.08|405.96|403.96|23
1722575660000|2024-08-02 05:14:20|405.98|403.98|405.9|403.9|405.98|403.98|405.9|403.9|10
1722575670000|2024-08-02 05:14:30|405.91|403.91|405.88|403.88|405.96|403.96|405.88|403.88|13
1722575680000|2024-08-02 05:14:40|405.89|403.89|405.89|403.89|405.95|403.95|405.87|403.87|22
1722575690000|2024-08-02 05:14:50|405.9|403.9|405.9|403.9|405.96|403.96|405.88|403.88|22
1722575700000|2024-08-02 05:15:00|405.93|403.93|406.05|404.05|406.1|404.1|405.93|403.93|26
1722575710000|2024-08-02 05:15:10|406.04|404.04|406.03|404.03|406.04|404.04|405.95|403.95|17
1722575720000|2024-08-02 05:15:20|406.04|404.04|405.9|403.9|406.04|404.04|405.89|403.89|18
1722575730000|2024-08-02 05:15:30|405.88|403.88|405.94|403.94|405.96|403.96|405.86|403.86|17
1722575740000|2024-08-02 05:15:40|405.93|403.93|406.03|404.03|406.03|404.03|405.87|403.87|19
1722575750000|2024-08-02 05:15:50|406.02|404.02|406.06|404.06|406.07|404.07|405.99|403.99|16
1722575760000|2024-08-02 05:16:00|405.99|403.99|405.84|403.84|405.99|403.99|405.84|403.84|20
1722575770000|2024-08-02 05:16:10|405.86|403.86|405.84|403.84|405.88|403.88|405.83|403.83|15
1722575780000|2024-08-02 05:16:20|405.85|403.85|405.76|403.76|405.85|403.85|405.54|403.54|21
1722575790000|2024-08-02 05:16:30|405.74|403.74|405.72|403.72|405.77|403.77|405.64|403.64|25
1722575800000|2024-08-02 05:16:40|405.71|403.71|405.35|403.35|405.73|403.73|405.33|403.33|21
1722575810000|2024-08-02 05:16:50|405.34|403.34|405.46|403.46|405.49|403.49|405.18|403.18|28
1722575820000|2024-08-02 05:17:00|405.45|403.45|405.13|403.13|405.56|403.56|405.09|403.09|30
1722575830000|2024-08-02 05:17:10|405.16|403.16|405.09|403.09|405.16|403.16|405.08|403.08|21
1722575840000|2024-08-02 05:17:20|405.13|403.13|404.96|402.96|405.13|403.13|404.89|402.89|27
1722575850000|2024-08-02 05:17:30|404.98|402.98|404.88|402.88|405.01|403.01|404.86|402.86|24
1722575860000|2024-08-02 05:17:40|404.86|402.86|404.7|402.7|404.86|402.86|404.68|402.68|19
1722575870000|2024-08-02 05:17:50|404.71|402.71|404.77|402.77|404.81|402.81|404.68|402.68|26
1722575880000|2024-08-02 05:18:00|404.8|402.8|405.01|403.01|405.01|403.01|404.8|402.8|24
1722575890000|2024-08-02 05:18:10|404.98|402.98|405.08|403.08|405.16|403.16|404.89|402.89|23
1722575900000|2024-08-02 05:18:20|405.07|403.07|404.86|402.86|405.09|403.09|404.85|402.85|19
1722575910000|2024-08-02 05:18:30|404.85|402.85|404.92|402.92|404.92|402.92|404.76|402.76|18
1722575920000|2024-08-02 05:18:40|404.86|402.86|404.8|402.8|404.86|402.86|404.77|402.77|8
1722575930000|2024-08-02 05:18:50|404.83|402.83|405.04|403.04|405.04|403.04|404.83|402.83|5
1722575940000|2024-08-02 05:19:00|405.02|403.02|405.08|403.08|405.08|403.08|405.01|403.01|6
1722575950000|2024-08-02 05:19:10|405.09|403.09|405.09|403.09|405.09|403.09|405.09|403.09|1
1722575960000|2024-08-02 05:19:20|405.08|403.08|405.08|403.08|405.09|403.09|405.04|403.04|7
1722575970000|2024-08-02 05:19:30|405.09|403.09|404.98|402.98|405.09|403.09|404.98|402.98|5
1722575980000|2024-08-02 05:19:40|404.94|402.94|404.83|402.83|404.94|402.94|404.82|402.82|16
1722575990000|2024-08-02 05:19:50|404.82|402.82|404.8|402.8|404.83|402.83|404.8|402.8|12
1722576000000|2024-08-02 05:20:00|404.85|402.85|404.88|402.88|404.88|402.88|404.8|402.8|8
1722576010000|2024-08-02 05:20:10|404.87|402.87|404.8|402.8|404.87|402.87|404.79|402.79|7
1722576020000|2024-08-02 05:20:20|404.79|402.79|404.75|402.75|404.8|402.8|404.75|402.75|5
1722576030000|2024-08-02 05:20:30|404.72|402.72|404.56|402.56|404.72|402.72|404.44|402.44|20
1722576040000|2024-08-02 05:20:40|404.59|402.59|404.63|402.63|404.66|402.66|404.59|402.59|9
1722576050000|2024-08-02 05:20:50|404.64|402.64|404.68|402.68|404.68|402.68|404.63|402.63|3
1722576060000|2024-08-02 05:21:00|404.65|402.65|404.87|402.87|404.87|402.87|404.63|402.63|10
1722576070000|2024-08-02 05:21:10|404.88|402.88|404.88|402.88|404.94|402.94|404.88|402.88|11
1722576080000|2024-08-02 05:21:20|404.89|402.89|404.8|402.8|404.91|402.91|404.8|402.8|9
1722576090000|2024-08-02 05:21:30|404.81|402.81|404.68|402.68|404.81|402.81|404.66|402.66|19
1722576100000|2024-08-02 05:21:40|404.69|402.69|404.79|402.79|404.81|402.81|404.69|402.69|20
1722576110000|2024-08-02 05:21:50|404.78|402.78|404.73|402.73|404.78|402.78|404.66|402.66|20
1722576120000|2024-08-02 05:22:00|404.74|402.74|404.73|402.73|404.76|402.76|404.72|402.72|17
1722576130000|2024-08-02 05:22:10|404.68|402.68|404.83|402.83|404.83|402.83|404.61|402.61|18
1722576140000|2024-08-02 05:22:20|404.82|402.82|404.97|402.97|404.97|402.97|404.82|402.82|21
1722576150000|2024-08-02 05:22:30|404.92|402.92|405.02|403.02|405.02|403.02|404.92|402.92|15
1722576160000|2024-08-02 05:22:40|405.05|403.05|404.94|402.94|405.05|403.05|404.93|402.93|22
1722576170000|2024-08-02 05:22:50|404.9|402.9|404.84|402.84|404.9|402.9|404.76|402.76|19
1722576180000|2024-08-02 05:23:00|404.85|402.85|404.97|402.97|404.97|402.97|404.84|402.84|16
1722576190000|2024-08-02 05:23:10|405|403|405.1|403.1|405.12|403.12|405|403|8
1722576200000|2024-08-02 05:23:20|405.09|403.09|405.12|403.12|405.12|403.12|405.09|403.09|6
1722576210000|2024-08-02 05:23:30|405.14|403.14|405.16|403.16|405.16|403.16|405.14|403.14|3
1722576220000|2024-08-02 05:23:40|405.18|403.18|405.12|403.12|405.21|403.21|405.12|403.12|7
1722576230000|2024-08-02 05:23:50|405.13|403.13|405.12|403.12|405.13|403.13|405.12|403.12|4
1722576240000|2024-08-02 05:24:00|405.16|403.16|405.18|403.18|405.18|403.18|405.12|403.12|7
1722576250000|2024-08-02 05:24:10|405.14|403.14|405.35|403.35|405.38|403.38|405.14|403.14|10
1722576260000|2024-08-02 05:24:20|405.36|403.36|405.41|403.41|405.42|403.42|405.36|403.36|11
1722576270000|2024-08-02 05:24:30|405.42|403.42|405.47|403.47|405.47|403.47|405.4|403.4|14
1722576280000|2024-08-02 05:24:40|405.46|403.46|405.47|403.47|405.47|403.47|405.42|403.42|4
1722576290000|2024-08-02 05:24:50|405.48|403.48|405.51|403.51|405.51|403.51|405.47|403.47|5
1722576300000|2024-08-02 05:25:00|405.52|403.52|405.52|403.52|405.66|403.66|405.49|403.49|16
1722576310000|2024-08-02 05:25:10|405.53|403.53|405.41|403.41|405.53|403.53|405.4|403.4|18
1722576320000|2024-08-02 05:25:20|405.42|403.42|405.39|403.39|405.42|403.42|405.3|403.3|16
1722576330000|2024-08-02 05:25:30|405.4|403.4|405.43|403.43|405.43|403.43|405.36|403.36|18
1722576340000|2024-08-02 05:25:40|405.35|403.35|405.32|403.32|405.36|403.36|405.26|403.26|18
1722576350000|2024-08-02 05:25:50|405.3|403.3|405.29|403.29|405.3|403.3|405.24|403.24|15
1722576360000|2024-08-02 05:26:00|405.31|403.31|405.33|403.33|405.33|403.33|405.3|403.3|12
1722576370000|2024-08-02 05:26:10|405.34|403.34|405.42|403.42|405.42|403.42|405.34|403.34|14
1722576380000|2024-08-02 05:26:20|405.41|403.41|405.41|403.41|405.41|403.41|405.35|403.35|12
1722576390000|2024-08-02 05:26:30|405.38|403.38|405.4|403.4|405.41|403.41|405.38|403.38|11
1722576400000|2024-08-02 05:26:40|405.41|403.41|405.44|403.44|405.45|403.45|405.39|403.39|16
1722576410000|2024-08-02 05:26:50|405.45|403.45|405.49|403.49|405.51|403.51|405.45|403.45|11
1722576420000|2024-08-02 05:27:00|405.5|403.5|405.58|403.58|405.58|403.58|405.5|403.5|15
1722576430000|2024-08-02 05:27:10|405.57|403.57|405.52|403.52|405.57|403.57|405.51|403.51|10
1722576440000|2024-08-02 05:27:20|405.54|403.54|405.56|403.56|405.56|403.56|405.52|403.52|11
1722576450000|2024-08-02 05:27:30|405.57|403.57|405.58|403.58|405.61|403.61|405.57|403.57|8
1722576460000|2024-08-02 05:27:40|405.59|403.59|405.63|403.63|405.65|403.65|405.59|403.59|9
1722576470000|2024-08-02 05:27:50|405.64|403.64|405.73|403.73|405.73|403.73|405.64|403.64|13
1722576480000|2024-08-02 05:28:00|405.72|403.72|405.75|403.75|405.75|403.75|405.69|403.69|9
1722576490000|2024-08-02 05:28:10|405.77|403.77|405.79|403.79|405.81|403.81|405.71|403.71|16
1722576500000|2024-08-02 05:28:20|405.81|403.81|405.89|403.89|405.89|403.89|405.81|403.81|8
1722576510000|2024-08-02 05:28:30|405.88|403.88|405.86|403.86|405.88|403.88|405.85|403.85|6
1722576520000|2024-08-02 05:28:40|405.88|403.88|405.93|403.93|405.93|403.93|405.88|403.88|6
1722576530000|2024-08-02 05:28:50|405.91|403.91|405.88|403.88|405.93|403.93|405.88|403.88|6
1722576540000|2024-08-02 05:29:00|405.89|403.89|405.86|403.86|405.93|403.93|405.85|403.85|10
1722576550000|2024-08-02 05:29:10|405.87|403.87|405.86|403.86|405.91|403.91|405.83|403.83|20
1722576560000|2024-08-02 05:29:20|405.88|403.88|406.38|404.38|406.53|404.53|405.75|403.75|17
1722576570000|2024-08-02 05:29:30|406.37|404.37|406.31|404.31|406.37|404.37|406.24|404.24|17
1722576580000|2024-08-02 05:29:40|406.32|404.32|406.3|404.3|406.4|404.4|406.26|404.26|20
1722576590000|2024-08-02 05:29:50|406.31|404.31|406.24|404.24|406.32|404.32|406.18|404.18|21
1722576600000|2024-08-02 05:30:00|406.19|404.19|406.29|404.29|406.32|404.32|406.08|404.08|28
1722576610000|2024-08-02 05:30:10|406.34|404.34|406.19|404.19|406.35|404.35|406.19|404.19|23
1722576620000|2024-08-02 05:30:20|406.18|404.18|405.96|403.96|406.18|404.18|405.96|403.96|22
1722576630000|2024-08-02 05:30:30|405.95|403.95|405.89|403.89|405.99|403.99|405.89|403.89|22
1722576640000|2024-08-02 05:30:40|405.9|403.9|405.89|403.89|406.01|404.01|405.89|403.89|19
1722576650000|2024-08-02 05:30:50|405.88|403.88|405.79|403.79|405.9|403.9|405.79|403.79|16
1722576660000|2024-08-02 05:31:00|405.78|403.78|405.78|403.78|405.94|403.94|405.76|403.76|28
1722576670000|2024-08-02 05:31:10|405.82|403.82|405.76|403.76|405.82|403.82|405.73|403.73|22
1722576680000|2024-08-02 05:31:20|405.69|403.69|405.33|403.33|405.69|403.69|405.32|403.32|21
1722576690000|2024-08-02 05:31:30|405.34|403.34|405.3|403.3|405.44|403.44|405.3|403.3|23
1722576700000|2024-08-02 05:31:40|405.29|403.29|405.16|403.16|405.29|403.29|405.1|403.1|26
1722576710000|2024-08-02 05:31:50|405.14|403.14|404.78|402.78|405.14|403.14|404.7|402.7|23
1722576720000|2024-08-02 05:32:00|404.76|402.76|404.74|402.74|404.91|402.91|404.69|402.69|25
1722576730000|2024-08-02 05:32:10|404.75|402.75|405.09|403.09|405.11|403.11|404.75|402.75|25
1722576740000|2024-08-02 05:32:20|405.08|403.08|405.21|403.21|405.22|403.22|405.08|403.08|15
1722576750000|2024-08-02 05:32:30|405.22|403.22|405.23|403.23|405.26|403.26|405.18|403.18|13
1722576760000|2024-08-02 05:32:40|405.25|403.25|405.18|403.18|405.25|403.25|405.18|403.18|8
1722576770000|2024-08-02 05:32:50|405.17|403.17|405.15|403.15|405.17|403.17|405.08|403.08|11
1722576780000|2024-08-02 05:33:00|405.14|403.14|405.26|403.26|405.29|403.29|405.13|403.13|15
1722576790000|2024-08-02 05:33:10|405.27|403.27|405.29|403.29|405.32|403.32|405.27|403.27|14
1722576800000|2024-08-02 05:33:20|405.33|403.33|405.33|403.33|405.36|403.36|405.27|403.27|15
1722576810000|2024-08-02 05:33:30|405.35|403.35|405.78|403.78|405.78|403.78|405.29|403.29|21
1722576820000|2024-08-02 05:33:40|405.8|403.8|405.58|403.58|405.8|403.8|405.54|403.54|20
1722576830000|2024-08-02 05:33:50|405.56|403.56|405.69|403.69|405.71|403.71|405.52|403.52|22
1722576840000|2024-08-02 05:34:00|405.67|403.67|405.78|403.78|405.78|403.78|405.58|403.58|25
1722576850000|2024-08-02 05:34:10|405.79|403.79|405.82|403.82|405.87|403.87|405.75|403.75|16
1722576860000|2024-08-02 05:34:20|405.81|403.81|405.54|403.54|405.81|403.81|405.52|403.52|15
1722576870000|2024-08-02 05:34:30|405.58|403.58|405.39|403.39|405.59|403.59|405.39|403.39|22
1722576880000|2024-08-02 05:34:40|405.35|403.35|405.23|403.23|405.35|403.35|405.2|403.2|17
1722576890000|2024-08-02 05:34:50|405.29|403.29|405.32|403.32|405.32|403.32|405.21|403.21|23
1722576900000|2024-08-02 05:35:00|405.3|403.3|405.21|403.21|405.32|403.32|405.21|403.21|19
1722576910000|2024-08-02 05:35:10|405.2|403.2|405.53|403.53|405.53|403.53|405.16|403.16|20
1722576920000|2024-08-02 05:35:20|405.65|403.65|405.71|403.71|405.71|403.71|405.43|403.43|23
1722576930000|2024-08-02 05:35:30|405.69|403.69|405.76|403.76|405.76|403.76|405.6|403.6|19
1722576940000|2024-08-02 05:35:40|405.77|403.77|405.92|403.92|405.95|403.95|405.77|403.77|20
1722576950000|2024-08-02 05:35:50|405.85|403.85|405.9|403.9|405.92|403.92|405.84|403.84|15
1722576960000|2024-08-02 05:36:00|405.86|403.86|405.97|403.97|405.98|403.98|405.85|403.85|13
1722576970000|2024-08-02 05:36:10|405.96|403.96|405.94|403.94|406.01|404.01|405.76|403.76|26
1722576980000|2024-08-02 05:36:20|405.92|403.92|406.02|404.02|406.02|404.02|405.88|403.88|21
1722576990000|2024-08-02 05:36:30|406.01|404.01|406.02|404.02|406.11|404.11|406|404|13
1722577000000|2024-08-02 05:36:40|405.97|403.97|406.03|404.03|406.03|404.03|405.92|403.92|21
1722577010000|2024-08-02 05:36:50|406.02|404.02|406.06|404.06|406.07|404.07|406.02|404.02|16
1722577020000|2024-08-02 05:37:00|406.07|404.07|406.05|404.05|406.08|404.08|405.94|403.94|21
1722577030000|2024-08-02 05:37:10|406.06|404.06|406.08|404.08|406.1|404.1|406.05|404.05|9
1722577040000|2024-08-02 05:37:20|406.07|404.07|406.01|404.01|406.09|404.09|406.01|404.01|11
1722577050000|2024-08-02 05:37:30|406.02|404.02|405.8|403.8|406.02|404.02|405.8|403.8|17
1722577060000|2024-08-02 05:37:40|405.78|403.78|405.71|403.71|405.78|403.78|405.6|403.6|23
1722577070000|2024-08-02 05:37:50|405.72|403.72|405.74|403.74|405.79|403.79|405.7|403.7|16
1722577080000|2024-08-02 05:38:00|405.73|403.73|405.62|403.62|405.88|403.88|405.61|403.61|25
1722577090000|2024-08-02 05:38:10|405.65|403.65|405.57|403.57|405.66|403.66|405.54|403.54|23
1722577100000|2024-08-02 05:38:20|405.59|403.59|405.61|403.61|405.68|403.68|405.57|403.57|19
1722577110000|2024-08-02 05:38:30|405.62|403.62|405.68|403.68|405.73|403.73|405.62|403.62|18
1722577120000|2024-08-02 05:38:40|405.67|403.67|405.76|403.76|405.81|403.81|405.67|403.67|20
1722577130000|2024-08-02 05:38:50|405.77|403.77|405.9|403.9|405.9|403.9|405.75|403.75|20
1722577140000|2024-08-02 05:39:00|405.89|403.89|405.86|403.86|405.89|403.89|405.83|403.83|19
1722577150000|2024-08-02 05:39:10|405.84|403.84|405.63|403.63|405.84|403.84|405.6|403.6|21
1722577160000|2024-08-02 05:39:20|405.62|403.62|405.5|403.5|405.66|403.66|405.5|403.5|22
1722577170000|2024-08-02 05:39:30|405.47|403.47|405.28|403.28|405.48|403.48|405.23|403.23|20
1722577180000|2024-08-02 05:39:40|405.27|403.27|405.22|403.22|405.3|403.3|405.22|403.22|19
1722577190000|2024-08-02 05:39:50|405.17|403.17|405.16|403.16|405.19|403.19|405.14|403.14|13
1722577200000|2024-08-02 05:40:00|405.17|403.17|404.85|402.85|405.18|403.18|404.85|402.85|18
1722577210000|2024-08-02 05:40:10|404.83|402.83|404.77|402.77|404.85|402.85|404.71|402.71|18
1722577220000|2024-08-02 05:40:20|404.76|402.76|404.82|402.82|404.85|402.85|404.75|402.75|31
1722577230000|2024-08-02 05:40:30|404.81|402.81|404.71|402.71|404.84|402.84|404.68|402.68|22
1722577240000|2024-08-02 05:40:40|404.77|402.77|404.65|402.65|404.77|402.77|404.61|402.61|19
1722577250000|2024-08-02 05:40:50|404.66|402.66|404.73|402.73|404.73|402.73|404.62|402.62|18
1722577260000|2024-08-02 05:41:00|404.72|402.72|404.85|402.85|404.87|402.87|404.71|402.71|17
1722577270000|2024-08-02 05:41:10|404.84|402.84|404.71|402.71|404.91|402.91|404.71|402.71|17
1722577280000|2024-08-02 05:41:20|404.68|402.68|404.57|402.57|404.68|402.68|404.51|402.51|25
1722577290000|2024-08-02 05:41:30|404.56|402.56|404.31|402.31|404.56|402.56|404.2|402.2|32
1722577300000|2024-08-02 05:41:40|404.33|402.33|404.58|402.58|404.58|402.58|404.31|402.31|30
1722577310000|2024-08-02 05:41:50|404.56|402.56|404.61|402.61|404.63|402.63|404.56|402.56|11
1722577320000|2024-08-02 05:42:00|404.62|402.62|404.59|402.59|404.63|402.63|404.5|402.5|18
1722577330000|2024-08-02 05:42:10|404.6|402.6|404.67|402.67|404.73|402.73|404.6|402.6|21
1722577340000|2024-08-02 05:42:20|404.66|402.66|404.53|402.53|404.69|402.69|404.49|402.49|22
1722577350000|2024-08-02 05:42:30|404.55|402.55|404.64|402.64|404.66|402.66|404.54|402.54|18
1722577360000|2024-08-02 05:42:40|404.65|402.65|404.68|402.68|404.74|402.74|404.62|402.62|22
1722577370000|2024-08-02 05:42:50|404.69|402.69|404.63|402.63|404.74|402.74|404.63|402.63|18
1722577380000|2024-08-02 05:43:00|404.62|402.62|404.67|402.67|404.72|402.72|404.59|402.59|22
1722577390000|2024-08-02 05:43:10|404.65|402.65|404.44|402.44|404.68|402.68|404.44|402.44|24
1722577400000|2024-08-02 05:43:20|404.43|402.43|404.48|402.48|404.52|402.52|404.34|402.34|22
1722577410000|2024-08-02 05:43:30|404.49|402.49|404.52|402.52|404.54|402.54|404.48|402.48|15
1722577420000|2024-08-02 05:43:40|404.51|402.51|404.4|402.4|404.53|402.53|404.4|402.4|18
1722577430000|2024-08-02 05:43:50|404.41|402.41|404.19|402.19|404.46|402.46|404.13|402.13|27
1722577440000|2024-08-02 05:44:00|404.17|402.17|404.45|402.45|404.62|402.62|404.17|402.17|31
1722577450000|2024-08-02 05:44:10|404.46|402.46|404.12|402.12|404.5|402.5|404.05|402.05|29
1722577460000|2024-08-02 05:44:20|404.17|402.17|404.05|402.05|404.35|402.35|404.05|402.05|21
1722577470000|2024-08-02 05:44:30|404.03|402.03|404.03|402.03|404.13|402.13|403.86|401.86|25
1722577480000|2024-08-02 05:44:40|403.99|401.99|404.18|402.18|404.18|402.18|403.96|401.96|21
1722577490000|2024-08-02 05:44:50|404.19|402.19|404|402|404.21|402.21|404|402|13
1722577500000|2024-08-02 05:45:00|404.05|402.05|404.08|402.08|404.18|402.18|403.93|401.93|28
1722577510000|2024-08-02 05:45:10|404.1|402.1|404.27|402.27|404.28|402.28|404.05|402.05|20
1722577520000|2024-08-02 05:45:20|404.28|402.28|404.03|402.03|404.28|402.28|404.03|402.03|23
1722577530000|2024-08-02 05:45:30|403.99|401.99|404.07|402.07|404.14|402.14|403.91|401.91|32
1722577540000|2024-08-02 05:45:40|404.03|402.03|404.01|402.01|404.07|402.07|403.93|401.93|20
1722577550000|2024-08-02 05:45:50|403.99|401.99|404.02|402.02|404.02|402.02|403.93|401.93|21
1722577560000|2024-08-02 05:46:00|404.03|402.03|404.12|402.12|404.13|402.13|403.97|401.97|23
1722577570000|2024-08-02 05:46:10|404.15|402.15|404.05|402.05|404.18|402.18|403.95|401.95|26
1722577580000|2024-08-02 05:46:20|404.04|402.04|403.92|401.92|404.13|402.13|403.89|401.89|28
1722577590000|2024-08-02 05:46:30|403.88|401.88|403.76|401.76|403.92|401.92|403.52|401.52|30
1722577600000|2024-08-02 05:46:40|403.75|401.75|403.77|401.77|404|402|403.75|401.75|22
1722577610000|2024-08-02 05:46:50|403.76|401.76|403.78|401.78|403.82|401.82|403.62|401.62|26
1722577620000|2024-08-02 05:47:00|403.76|401.76|403.32|401.32|403.79|401.79|403.32|401.32|32
1722577630000|2024-08-02 05:47:10|403.31|401.31|402.99|400.99|403.38|401.38|402.99|400.99|28
1722577640000|2024-08-02 05:47:20|402.96|400.96|403.2|401.2|403.2|401.2|402.92|400.92|33
1722577650000|2024-08-02 05:47:30|403.17|401.17|403.14|401.14|403.19|401.19|402.98|400.98|34
1722577660000|2024-08-02 05:47:40|403.13|401.13|403.24|401.24|403.25|401.25|403.02|401.02|28
1722577670000|2024-08-02 05:47:50|403.21|401.21|403.33|401.33|403.33|401.33|403.09|401.09|23
1722577680000|2024-08-02 05:48:00|403.34|401.34|403.65|401.65|403.74|401.74|403.34|401.34|23
1722577690000|2024-08-02 05:48:10|403.66|401.66|403.7|401.7|403.73|401.73|403.59|401.59|30
1722577700000|2024-08-02 05:48:20|403.73|401.73|403.75|401.75|403.82|401.82|403.64|401.64|27
1722577710000|2024-08-02 05:48:30|403.76|401.76|403.93|401.93|403.94|401.94|403.76|401.76|27
1722577720000|2024-08-02 05:48:40|403.9|401.9|403.93|401.93|403.95|401.95|403.85|401.85|21
1722577730000|2024-08-02 05:48:50|403.95|401.95|404.13|402.13|404.14|402.14|403.95|401.95|20
1722577740000|2024-08-02 05:49:00|404.14|402.14|404.23|402.23|404.23|402.23|404.08|402.08|22
1722577750000|2024-08-02 05:49:10|404.22|402.22|404.25|402.25|404.28|402.28|404.15|402.15|30
1722577760000|2024-08-02 05:49:20|404.3|402.3|404.4|402.4|404.41|402.41|404.28|402.28|21
1722577770000|2024-08-02 05:49:30|404.39|402.39|404.55|402.55|404.55|402.55|404.38|402.38|23
1722577780000|2024-08-02 05:49:40|404.54|402.54|404.62|402.62|404.62|402.62|404.48|402.48|22
1722577790000|2024-08-02 05:49:50|404.63|402.63|404.59|402.59|404.63|402.63|404.55|402.55|18
1722577800000|2024-08-02 05:50:00|404.58|402.58|404.69|402.69|404.78|402.78|404.5|402.5|24
1722577810000|2024-08-02 05:50:10|404.74|402.74|404.64|402.64|404.78|402.78|404.55|402.55|29
1722577820000|2024-08-02 05:50:20|404.62|402.62|404.73|402.73|404.73|402.73|404.51|402.51|19
1722577830000|2024-08-02 05:50:30|404.72|402.72|404.69|402.69|404.86|402.86|404.69|402.69|16
1722577840000|2024-08-02 05:50:40|404.68|402.68|404.59|402.59|404.72|402.72|404.58|402.58|29
1722577850000|2024-08-02 05:50:50|404.58|402.58|404.51|402.51|404.71|402.71|404.51|402.51|32
1722577860000|2024-08-02 05:51:00|404.48|402.48|404.28|402.28|404.55|402.55|404.27|402.27|26
1722577870000|2024-08-02 05:51:10|404.25|402.25|404.3|402.3|404.34|402.34|404.17|402.17|21
1722577880000|2024-08-02 05:51:20|404.29|402.29|404.41|402.41|404.52|402.52|404.28|402.28|24
1722577890000|2024-08-02 05:51:30|404.42|402.42|404.23|402.23|404.45|402.45|404.23|402.23|25
1722577900000|2024-08-02 05:51:40|404.18|402.18|403.96|401.96|404.18|402.18|403.84|401.84|25
1722577910000|2024-08-02 05:51:50|403.95|401.95|403.95|401.95|404|402|403.84|401.84|33
1722577920000|2024-08-02 05:52:00|403.92|401.92|403.9|401.9|403.92|401.92|403.7|401.7|28
1722577930000|2024-08-02 05:52:10|403.93|401.93|404|402|404|402|403.91|401.91|17
1722577940000|2024-08-02 05:52:20|404.01|402.01|403.67|401.67|404.01|402.01|403.67|401.67|25
1722577950000|2024-08-02 05:52:30|403.65|401.65|403.56|401.56|403.65|401.65|403.48|401.48|26
1722577960000|2024-08-02 05:52:40|403.55|401.55|403.67|401.67|403.67|401.67|403.46|401.46|29
1722577970000|2024-08-02 05:52:50|403.68|401.68|403.52|401.52|403.69|401.69|403.5|401.5|19
1722577980000|2024-08-02 05:53:00|403.56|401.56|403.69|401.69|403.71|401.71|403.55|401.55|15
1722577990000|2024-08-02 05:53:10|403.65|401.65|403.51|401.51|403.65|401.65|403.5|401.5|19
1722578000000|2024-08-02 05:53:20|403.47|401.47|403.35|401.35|403.55|401.55|403.35|401.35|25
1722578010000|2024-08-02 05:53:30|403.36|401.36|402.93|400.93|403.36|401.36|402.93|400.93|28
1722578020000|2024-08-02 05:53:40|402.98|400.98|403.38|401.38|403.42|401.42|402.97|400.97|29
1722578030000|2024-08-02 05:53:50|403.37|401.37|403.2|401.2|403.38|401.38|403.19|401.19|25
1722578040000|2024-08-02 05:54:00|403.19|401.19|403.16|401.16|403.31|401.31|403.16|401.16|33
1722578050000|2024-08-02 05:54:10|403.15|401.15|403.2|401.2|403.2|401.2|402.97|400.97|29
1722578060000|2024-08-02 05:54:20|403.17|401.17|403.28|401.28|403.32|401.32|403.17|401.17|11
1722578070000|2024-08-02 05:54:30|403.25|401.25|403.27|401.27|403.31|401.31|403.25|401.25|7
1722578080000|2024-08-02 05:54:40|403.21|401.21|403.01|401.01|403.22|401.22|403|401|26
1722578090000|2024-08-02 05:54:50|403.07|401.07|403.06|401.06|403.13|401.13|402.99|400.99|26
1722578100000|2024-08-02 05:55:00|403.05|401.05|402.99|400.99|403.19|401.19|402.98|400.98|28
1722578110000|2024-08-02 05:55:10|402.98|400.98|402.96|400.96|403.01|401.01|402.88|400.88|28
1722578120000|2024-08-02 05:55:20|402.97|400.97|402.66|400.66|402.97|400.97|402.55|400.55|30
1722578130000|2024-08-02 05:55:30|402.67|400.67|402.53|400.53|402.82|400.82|402.53|400.53|17
1722578140000|2024-08-02 05:55:40|402.6|400.6|402.56|400.56|402.67|400.67|402.55|400.55|19
1722578150000|2024-08-02 05:55:50|402.57|400.57|402.76|400.76|402.78|400.78|402.57|400.57|11
1722578160000|2024-08-02 05:56:00|402.77|400.77|402.71|400.71|402.81|400.81|402.67|400.67|15
1722578170000|2024-08-02 05:56:10|402.68|400.68|402.76|400.76|402.76|400.76|402.57|400.57|15
1722578180000|2024-08-02 05:56:20|402.75|400.75|402.67|400.67|402.75|400.75|402.64|400.64|17
1722578190000|2024-08-02 05:56:30|402.64|400.64|403.03|401.03|403.03|401.03|402.64|400.64|23
1722578200000|2024-08-02 05:56:40|403.09|401.09|403.27|401.27|403.28|401.28|403.05|401.05|23
1722578210000|2024-08-02 05:56:50|403.28|401.28|403.35|401.35|403.37|401.37|403.28|401.28|16
1722578220000|2024-08-02 05:57:00|403.37|401.37|403.31|401.31|403.4|401.4|403.27|401.27|11
1722578230000|2024-08-02 05:57:10|403.3|401.3|403.05|401.05|403.3|401.3|403.03|401.03|19
1722578240000|2024-08-02 05:57:20|403.12|401.12|402.98|400.98|403.13|401.13|402.98|400.98|16
1722578250000|2024-08-02 05:57:30|402.97|400.97|402.9|400.9|402.99|400.99|402.9|400.9|21
1722578260000|2024-08-02 05:57:40|402.91|400.91|402.92|400.92|403.06|401.06|402.85|400.85|29
1722578270000|2024-08-02 05:57:50|402.93|400.93|402.78|400.78|402.93|400.93|402.77|400.77|13
1722578280000|2024-08-02 05:58:00|402.68|400.68|403.3|401.3|403.31|401.31|402.67|400.67|28
1722578290000|2024-08-02 05:58:10|403.31|401.31|403.27|401.27|403.31|401.31|403.27|401.27|14
1722578300000|2024-08-02 05:58:20|403.25|401.25|403.29|401.29|403.31|401.31|403.25|401.25|12
1722578310000|2024-08-02 05:58:30|403.27|401.27|403.31|401.31|403.31|401.31|403.25|401.25|10
1722578320000|2024-08-02 05:58:40|403.3|401.3|403.27|401.27|403.39|401.39|403.27|401.27|13
1722578330000|2024-08-02 05:58:50|403.26|401.26|403.23|401.23|403.26|401.26|403.23|401.23|15
1722578340000|2024-08-02 05:59:00|403.22|401.22|403.03|401.03|403.22|401.22|402.94|400.94|31
1722578350000|2024-08-02 05:59:10|403|401|402.95|400.95|403|401|402.76|400.76|27
1722578360000|2024-08-02 05:59:20|402.96|400.96|402.99|400.99|403.07|401.07|402.93|400.93|23
1722578370000|2024-08-02 05:59:30|402.9|400.9|402.85|400.85|403.01|401.01|402.85|400.85|29
1722578380000|2024-08-02 05:59:40|402.84|400.84|402.7|400.7|402.84|400.84|402.67|400.67|19
1722578390000|2024-08-02 05:59:50|402.73|400.73|402.85|400.85|402.85|400.85|402.73|400.73|22
1722578400000|2024-08-02 06:00:00|402.93|400.93|402.92|400.92|403|401|402.89|400.89|18
1722578410000|2024-08-02 06:00:10|402.91|400.91|402.55|400.55|402.91|400.91|402.53|400.53|32
1722578420000|2024-08-02 06:00:20|402.53|400.53|402.74|400.74|402.9|400.9|402.53|400.53|30
1722578430000|2024-08-02 06:00:30|402.71|400.71|402.6|400.6|402.73|400.73|402.57|400.57|24
1722578440000|2024-08-02 06:00:40|402.58|400.58|402.53|400.53|402.63|400.63|402.53|400.53|15
1722578450000|2024-08-02 06:00:50|402.51|400.51|402.4|400.4|402.51|400.51|402.16|400.16|15
1722578460000|2024-08-02 06:01:00|402.41|400.41|403|401|403|401|402.41|400.41|32
1722578470000|2024-08-02 06:01:10|402.99|400.99|402.94|400.94|403|401|402.84|400.84|28
1722578480000|2024-08-02 06:01:20|402.92|400.92|403.16|401.16|403.16|401.16|402.92|400.92|20
1722578490000|2024-08-02 06:01:30|403.17|401.17|403.31|401.31|403.32|401.32|403.12|401.12|21
1722578500000|2024-08-02 06:01:40|403.34|401.34|403.46|401.46|403.48|401.48|403.24|401.24|25
1722578510000|2024-08-02 06:01:50|403.4|401.4|403.57|401.57|403.74|401.74|403.4|401.4|27
1722578520000|2024-08-02 06:02:00|403.5|401.5|403.35|401.35|403.52|401.52|403.35|401.35|31
1722578530000|2024-08-02 06:02:10|403.37|401.37|403.22|401.22|403.38|401.38|403.15|401.15|29
1722578540000|2024-08-02 06:02:20|403.24|401.24|403.36|401.36|403.38|401.38|403.23|401.23|20
1722578550000|2024-08-02 06:02:30|403.37|401.37|403.11|401.11|403.37|401.37|403.07|401.07|19
1722578560000|2024-08-02 06:02:40|403.08|401.08|402.83|400.83|403.08|401.08|402.64|400.64|31
1722578570000|2024-08-02 06:02:50|402.77|400.77|402.37|400.37|402.77|400.77|402.32|400.32|28
1722578580000|2024-08-02 06:03:00|402.38|400.38|402.55|400.55|402.57|400.57|402.38|400.38|25
1722578590000|2024-08-02 06:03:10|402.51|400.51|402.93|400.93|403.03|401.03|402.46|400.46|28
1722578600000|2024-08-02 06:03:20|402.94|400.94|403.15|401.15|403.18|401.18|402.94|400.94|18
1722578610000|2024-08-02 06:03:30|403.2|401.2|402.88|400.88|403.25|401.25|402.88|400.88|22
1722578620000|2024-08-02 06:03:40|402.89|400.89|403.06|401.06|403.06|401.06|402.81|400.81|32
1722578630000|2024-08-02 06:03:50|403.05|401.05|403.18|401.18|403.22|401.22|403.01|401.01|24
1722578640000|2024-08-02 06:04:00|403.22|401.22|402.88|400.88|403.28|401.28|402.79|400.79|30
1722578650000|2024-08-02 06:04:10|402.87|400.87|402.81|400.81|402.93|400.93|402.78|400.78|27
1722578660000|2024-08-02 06:04:20|402.76|400.76|402.68|400.68|402.84|400.84|402.68|400.68|24
1722578670000|2024-08-02 06:04:30|402.69|400.69|402.46|400.46|402.7|400.7|402.46|400.46|27
1722578680000|2024-08-02 06:04:40|402.47|400.47|402.25|400.25|402.5|400.5|402.24|400.24|25
1722578690000|2024-08-02 06:04:50|402.2|400.2|402.11|400.11|402.3|400.3|402.05|400.05|16
1722578700000|2024-08-02 06:05:00|402.09|400.09|402.13|400.13|402.19|400.19|402.09|400.09|10
1722578710000|2024-08-02 06:05:10|402.18|400.18|402.44|400.44|402.44|400.44|402.18|400.18|19
1722578720000|2024-08-02 06:05:20|402.41|400.41|402.62|400.62|402.67|400.67|402.41|400.41|18
1722578730000|2024-08-02 06:05:30|402.64|400.64|402.43|400.43|402.68|400.68|402.43|400.43|22
1722578740000|2024-08-02 06:05:40|402.42|400.42|402.35|400.35|402.49|400.49|402.3|400.3|26
1722578750000|2024-08-02 06:05:50|402.34|400.34|402.34|400.34|402.41|400.41|402.31|400.31|19
1722578760000|2024-08-02 06:06:00|402.35|400.35|402.11|400.11|402.46|400.46|402.11|400.11|19
1722578770000|2024-08-02 06:06:10|402.1|400.1|402.11|400.11|402.11|400.11|402.1|400.1|2
1722578780000|2024-08-02 06:06:20|402.12|400.12|402.18|400.18|402.34|400.34|402.12|400.12|19
1722578790000|2024-08-02 06:06:30|402.2|400.2|402.27|400.27|402.29|400.29|402.12|400.12|19
1722578800000|2024-08-02 06:06:40|402.26|400.26|402.43|400.43|402.43|400.43|402.23|400.23|15
1722578810000|2024-08-02 06:06:50|402.39|400.39|402.22|400.22|402.39|400.39|402.22|400.22|19
1722578820000|2024-08-02 06:07:00|402.16|400.16|402.15|400.15|402.18|400.18|402.11|400.11|21
1722578830000|2024-08-02 06:07:10|402.14|400.14|402.15|400.15|402.28|400.28|402.13|400.13|25
1722578840000|2024-08-02 06:07:20|402.16|400.16|401.76|399.76|402.25|400.25|401.76|399.76|15
1722578850000|2024-08-02 06:07:30|401.81|399.81|401.74|399.74|401.87|399.87|401.74|399.74|22
1722578860000|2024-08-02 06:07:40|401.76|399.76|401.82|399.82|401.87|399.87|401.74|399.74|21
1722578870000|2024-08-02 06:07:50|401.8|399.8|401.81|399.81|401.88|399.88|401.77|399.77|18
1722578880000|2024-08-02 06:08:00|401.82|399.82|401.88|399.88|401.89|399.89|401.77|399.77|19
1722578890000|2024-08-02 06:08:10|401.82|399.82|401.73|399.73|401.82|399.82|401.68|399.68|7
1722578900000|2024-08-02 06:08:20|401.7|399.7|401.49|399.49|401.74|399.74|401.49|399.49|8
1722578910000|2024-08-02 06:08:30|401.45|399.45|401.34|399.34|401.45|399.45|401.33|399.33|10
1722578920000|2024-08-02 06:08:40|401.33|399.33|401.34|399.34|401.34|399.34|401.31|399.31|7
1722578930000|2024-08-02 06:08:50|401.38|399.38|401.39|399.39|401.43|399.43|401.37|399.37|19
1722578940000|2024-08-02 06:09:00|401.37|399.37|401.49|399.49|401.53|399.53|401.37|399.37|19
1722578950000|2024-08-02 06:09:10|401.5|399.5|401.43|399.43|401.59|399.59|401.4|399.4|17
1722578960000|2024-08-02 06:09:20|401.42|399.42|401.32|399.32|401.42|399.42|401.28|399.28|9
1722578970000|2024-08-02 06:09:30|401.28|399.28|400.64|398.64|401.28|399.28|400.64|398.64|15
1722578980000|2024-08-02 06:09:40|400.57|398.57|400.52|398.52|400.65|398.65|400.52|398.52|17
1722578990000|2024-08-02 06:09:50|400.54|398.54|400.76|398.76|400.77|398.77|400.54|398.54|12
1722579000000|2024-08-02 06:10:00|400.78|398.78|400.78|398.78|400.88|398.88|400.63|398.63|24
1722579010000|2024-08-02 06:10:10|400.81|398.81|400.52|398.52|400.81|398.81|400.52|398.52|19
1722579020000|2024-08-02 06:10:20|400.51|398.51|400.68|398.68|400.68|398.68|400.49|398.49|14
1722579030000|2024-08-02 06:10:30|400.67|398.67|400.58|398.58|400.82|398.82|400.56|398.56|25
1722579040000|2024-08-02 06:10:40|400.57|398.57|400.57|398.57|400.63|398.63|400.52|398.52|17
1722579050000|2024-08-02 06:10:50|400.54|398.54|400.56|398.56|400.62|398.62|400.53|398.53|22
1722579060000|2024-08-02 06:11:00|400.54|398.54|400.67|398.67|400.74|398.74|400.54|398.54|19
1722579070000|2024-08-02 06:11:10|400.66|398.66|400.68|398.68|400.74|398.74|400.52|398.52|25
1722579080000|2024-08-02 06:11:20|400.64|398.64|400.15|398.15|400.64|398.64|400.03|398.03|24
1722579090000|2024-08-02 06:11:30|400.04|398.04|400.49|398.49|400.5|398.5|400.04|398.04|27
1722579100000|2024-08-02 06:11:40|400.53|398.53|400.52|398.52|400.59|398.59|400.5|398.5|8
1722579110000|2024-08-02 06:11:50|400.56|398.56|400.64|398.64|400.72|398.72|400.48|398.48|22
1722579120000|2024-08-02 06:12:00|400.65|398.65|400.73|398.73|400.79|398.79|400.64|398.64|26
1722579130000|2024-08-02 06:12:10|400.71|398.71|400.27|398.27|400.71|398.71|400.27|398.27|28
1722579140000|2024-08-02 06:12:20|400.31|398.31|400.19|398.19|400.33|398.33|400.05|398.05|26
1722579150000|2024-08-02 06:12:30|400.18|398.18|399.97|397.97|400.28|398.28|399.97|397.97|30
1722579160000|2024-08-02 06:12:40|399.93|397.93|399.98|397.98|400.04|398.04|399.92|397.92|30
1722579170000|2024-08-02 06:12:50|400.02|398.02|400.09|398.09|400.12|398.12|399.97|397.97|28
1722579180000|2024-08-02 06:13:00|400.08|398.08|400.18|398.18|400.19|398.19|400.04|398.04|29
1722579190000|2024-08-02 06:13:10|400.17|398.17|400.21|398.21|400.26|398.26|400.01|398.01|26
1722579200000|2024-08-02 06:13:20|400.22|398.22|400.28|398.28|400.29|398.29|400.15|398.15|32
1722579210000|2024-08-02 06:13:30|400.23|398.23|400.24|398.24|400.25|398.25|400.04|398.04|23
1722579220000|2024-08-02 06:13:40|400.12|398.12|400.06|398.06|400.19|398.19|399.96|397.96|27
1722579230000|2024-08-02 06:13:50|400.08|398.08|400.31|398.31|400.37|398.37|400.08|398.08|20
1722579240000|2024-08-02 06:14:00|400.35|398.35|400.32|398.32|400.35|398.35|400.26|398.26|26
1722579250000|2024-08-02 06:14:10|400.31|398.31|400.3|398.3|400.4|398.4|400.3|398.3|13
1722579260000|2024-08-02 06:14:20|400.28|398.28|400.39|398.39|400.39|398.39|400.28|398.28|19
1722579270000|2024-08-02 06:14:30|400.38|398.38|400.74|398.74|400.74|398.74|400.36|398.36|20
1722579280000|2024-08-02 06:14:40|400.75|398.75|400.68|398.68|400.82|398.82|400.67|398.67|22
1722579290000|2024-08-02 06:14:50|400.67|398.67|400.65|398.65|400.72|398.72|400.58|398.58|19
1722579300000|2024-08-02 06:15:00|400.64|398.64|400.49|398.49|400.81|398.81|400.44|398.44|24
1722579310000|2024-08-02 06:15:10|400.51|398.51|400.78|398.78|400.79|398.79|400.51|398.51|24
1722579320000|2024-08-02 06:15:20|400.8|398.8|400.94|398.94|400.94|398.94|400.8|398.8|20
1722579330000|2024-08-02 06:15:30|400.9|398.9|400.92|398.92|401.16|399.16|400.84|398.84|28
1722579340000|2024-08-02 06:15:40|400.93|398.93|400.86|398.86|401.02|399.02|400.86|398.86|23
1722579350000|2024-08-02 06:15:50|400.83|398.83|400.9|398.9|401.02|399.02|400.83|398.83|21
1722579360000|2024-08-02 06:16:00|400.91|398.91|400.64|398.64|401.04|399.04|400.62|398.62|29
1722579370000|2024-08-02 06:16:10|400.62|398.62|400.48|398.48|400.67|398.67|400.34|398.34|23
1722579380000|2024-08-02 06:16:20|400.53|398.53|400.15|398.15|400.53|398.53|400.14|398.14|26
1722579390000|2024-08-02 06:16:30|400.16|398.16|400.51|398.51|400.57|398.57|399.96|397.96|30
1722579400000|2024-08-02 06:16:40|400.49|398.49|400.15|398.15|400.5|398.5|400.15|398.15|25
1722579410000|2024-08-02 06:16:50|400.14|398.14|399.82|397.82|400.14|398.14|399.82|397.82|25
1722579420000|2024-08-02 06:17:00|399.87|397.87|400|398|400.07|398.07|399.87|397.87|31
1722579430000|2024-08-02 06:17:10|400.01|398.01|400.08|398.08|400.16|398.16|399.84|397.84|30
1722579440000|2024-08-02 06:17:20|400.06|398.06|399.63|397.63|400.06|398.06|399.63|397.63|21
1722579450000|2024-08-02 06:17:30|399.62|397.62|399.27|397.27|399.65|397.65|399.27|397.27|29
1722579460000|2024-08-02 06:17:40|399.26|397.26|399.24|397.24|399.28|397.28|399.21|397.21|17
1722579470000|2024-08-02 06:17:50|399.23|397.23|399.21|397.21|399.25|397.25|399.21|397.21|7
1722579480000|2024-08-02 06:18:00|399.25|397.25|399.21|397.21|399.29|397.29|399.21|397.21|23
1722579490000|2024-08-02 06:18:10|399.2|397.2|398.87|396.87|399.21|397.21|398.87|396.87|5
1722579500000|2024-08-02 06:18:20|398.79|396.79|398.7|396.7|398.96|396.96|398.68|396.68|26
1722579510000|2024-08-02 06:18:30|398.8|396.8|398.98|396.98|399.05|397.05|398.72|396.72|25
1722579520000|2024-08-02 06:18:40|399.01|397.01|399.18|397.18|399.18|397.18|399.01|397.01|21
1722579530000|2024-08-02 06:18:50|399.19|397.19|399.08|397.08|399.21|397.21|399.07|397.07|19
1722579540000|2024-08-02 06:19:00|399.09|397.09|399.07|397.07|399.19|397.19|398.93|396.93|25
1722579550000|2024-08-02 06:19:10|399.06|397.06|399.23|397.23|399.23|397.23|398.88|396.88|25
1722579560000|2024-08-02 06:19:20|399.19|397.19|399.25|397.25|399.34|397.34|399.11|397.11|17
1722579570000|2024-08-02 06:19:30|399.26|397.26|399.26|397.26|399.44|397.44|399.25|397.25|24
1722579580000|2024-08-02 06:19:40|399.25|397.25|399.25|397.25|399.31|397.31|399.23|397.23|19
1722579590000|2024-08-02 06:19:50|399.27|397.27|399.24|397.24|399.27|397.27|399.16|397.16|20
1722579600000|2024-08-02 06:20:00|399.25|397.25|398.76|396.76|399.31|397.31|398.76|396.76|24
1722579610000|2024-08-02 06:20:10|398.69|396.69|398.5|396.5|398.72|396.72|398.38|396.38|24
1722579620000|2024-08-02 06:20:20|398.51|396.51|398.8|396.8|398.8|396.8|398.39|396.39|25
1722579630000|2024-08-02 06:20:30|398.78|396.78|398.21|396.21|398.79|396.79|398.21|396.21|32
1722579640000|2024-08-02 06:20:40|398.19|396.19|398.67|396.67|398.69|396.69|398.11|396.11|31
1722579650000|2024-08-02 06:20:50|398.71|396.71|398.72|396.72|398.76|396.76|398.66|396.66|17
1722579660000|2024-08-02 06:21:00|398.73|396.73|399.01|397.01|399.08|397.08|398.73|396.73|28
1722579670000|2024-08-02 06:21:10|399|397|398.87|396.87|399|397|398.76|396.76|23
1722579680000|2024-08-02 06:21:20|398.86|396.86|398.97|396.97|398.97|396.97|398.56|396.56|31
1722579690000|2024-08-02 06:21:30|398.92|396.92|399.09|397.09|399.09|397.09|398.74|396.74|28
1722579700000|2024-08-02 06:21:40|399.1|397.1|398.81|396.81|399.1|397.1|398.81|396.81|24
1722579710000|2024-08-02 06:21:50|398.82|396.82|398.55|396.55|398.93|396.93|398.43|396.43|25
1722579720000|2024-08-02 06:22:00|398.56|396.56|398.71|396.71|398.71|396.71|398.36|396.36|26
1722579730000|2024-08-02 06:22:10|398.75|396.75|398.9|396.9|398.97|396.97|398.73|396.73|28
1722579740000|2024-08-02 06:22:20|398.92|396.92|398.99|396.99|399.07|397.07|398.9|396.9|19
1722579750000|2024-08-02 06:22:30|399.01|397.01|398.9|396.9|399.01|397.01|398.84|396.84|21
1722579760000|2024-08-02 06:22:40|398.89|396.89|398.95|396.95|398.96|396.96|398.74|396.74|27
1722579770000|2024-08-02 06:22:50|398.94|396.94|398.58|396.58|398.96|396.96|398.57|396.57|20
1722579780000|2024-08-02 06:23:00|398.64|396.64|398.89|396.89|398.9|396.9|398.64|396.64|25
1722579790000|2024-08-02 06:23:10|398.9|396.9|398.92|396.92|398.97|396.97|398.89|396.89|28
1722579800000|2024-08-02 06:23:20|398.91|396.91|398.91|396.91|398.95|396.95|398.8|396.8|18
1722579810000|2024-08-02 06:23:30|398.92|396.92|398.96|396.96|398.97|396.97|398.89|396.89|20
1722579820000|2024-08-02 06:23:40|398.8|396.8|398.88|396.88|399.05|397.05|398.8|396.8|19
1722579830000|2024-08-02 06:23:50|398.94|396.94|398.93|396.93|399.01|397.01|398.92|396.92|13
1722579840000|2024-08-02 06:24:00|398.94|396.94|399.05|397.05|399.08|397.08|398.94|396.94|16
1722579850000|2024-08-02 06:24:10|399.06|397.06|399.08|397.08|399.1|397.1|399.05|397.05|9
1722579860000|2024-08-02 06:24:20|399.09|397.09|399.22|397.22|399.22|397.22|399.08|397.08|15
1722579870000|2024-08-02 06:24:30|399.23|397.23|399.33|397.33|399.33|397.33|399.22|397.22|10
1722579880000|2024-08-02 06:24:40|399.38|397.38|399.24|397.24|399.45|397.45|399.23|397.23|17
1722579890000|2024-08-02 06:24:50|399.22|397.22|398.94|396.94|399.27|397.27|398.92|396.92|20
1722579900000|2024-08-02 06:25:00|398.93|396.93|398.83|396.83|398.95|396.95|398.79|396.79|22
1722579910000|2024-08-02 06:25:10|398.84|396.84|398.77|396.77|398.92|396.92|398.73|396.73|29
1722579920000|2024-08-02 06:25:20|398.75|396.75|398.98|396.98|399|397|398.75|396.75|21
1722579930000|2024-08-02 06:25:30|398.97|396.97|399.13|397.13|399.2|397.2|398.97|396.97|19
1722579940000|2024-08-02 06:25:40|399.15|397.15|398.95|396.95|399.15|397.15|398.76|396.76|25
1722579950000|2024-08-02 06:25:50|398.94|396.94|398.78|396.78|398.98|396.98|398.78|396.78|20
1722579960000|2024-08-02 06:26:00|398.87|396.87|398.87|396.87|398.96|396.96|398.8|396.8|21
1722579970000|2024-08-02 06:26:10|398.86|396.86|398.95|396.95|398.96|396.96|398.72|396.72|20
1722579980000|2024-08-02 06:26:20|398.88|396.88|398.96|396.96|398.96|396.96|398.79|396.79|21
1722579990000|2024-08-02 06:26:30|398.97|396.97|398.72|396.72|398.98|396.98|398.72|396.72|21
1722580000000|2024-08-02 06:26:40|398.71|396.71|398.48|396.48|398.72|396.72|398.48|396.48|23
1722580010000|2024-08-02 06:26:50|398.44|396.44|398.27|396.27|398.5|396.5|398.14|396.14|23
1722580020000|2024-08-02 06:27:00|398.25|396.25|398.51|396.51|398.62|396.62|398.25|396.25|31
1722580030000|2024-08-02 06:27:10|398.54|396.54|398.3|396.3|398.54|396.54|398.29|396.29|23
1722580040000|2024-08-02 06:27:20|398.31|396.31|398.21|396.21|398.36|396.36|398.21|396.21|20
1722580050000|2024-08-02 06:27:30|398.28|396.28|398.09|396.09|398.28|396.28|398.08|396.08|20
1722580060000|2024-08-02 06:27:40|398.08|396.08|398.07|396.07|398.14|396.14|398.07|396.07|18
1722580070000|2024-08-02 06:27:50|398.09|396.09|398.22|396.22|398.22|396.22|398.07|396.07|25
1722580080000|2024-08-02 06:28:00|398.23|396.23|398.1|396.1|398.23|396.23|398.07|396.07|28
1722580090000|2024-08-02 06:28:10|398.12|396.12|398.07|396.07|398.12|396.12|398.07|396.07|15
1722580100000|2024-08-02 06:28:20|398.01|396.01|397.3|395.3|398.01|396.01|397.15|395.15|25
1722580110000|2024-08-02 06:28:30|397.27|395.27|397.25|395.25|397.52|395.52|397.13|395.13|25
1722580120000|2024-08-02 06:28:40|397.34|395.34|397.38|395.38|397.49|395.49|397.28|395.28|28
1722580130000|2024-08-02 06:28:50|397.44|395.44|397.17|395.17|397.51|395.51|397.03|395.03|24
1722580140000|2024-08-02 06:29:00|397.24|395.24|397.18|395.18|397.32|395.32|397.1|395.1|29
1722580150000|2024-08-02 06:29:10|397.09|395.09|396.92|394.92|397.13|395.13|396.92|394.92|22
1722580160000|2024-08-02 06:29:20|396.88|394.88|396.95|394.95|396.95|394.95|396.7|394.7|28
1722580170000|2024-08-02 06:29:30|396.98|394.98|397.06|395.06|397.22|395.22|396.98|394.98|23
1722580180000|2024-08-02 06:29:40|397.07|395.07|397.08|395.08|397.16|395.16|397.02|395.02|21
1722580190000|2024-08-02 06:29:50|397.02|395.02|397.17|395.17|397.18|395.18|396.92|394.92|27
1722580200000|2024-08-02 06:30:00|397.19|395.19|397.54|395.54|397.54|395.54|397.17|395.17|20
1722580210000|2024-08-02 06:30:10|397.52|395.52|396.59|394.59|397.54|395.54|396.59|394.59|19
1722580220000|2024-08-02 06:30:20|396.58|394.58|396.51|394.51|396.58|394.58|396.33|394.33|12
1722580230000|2024-08-02 06:30:30|396.58|394.58|396.34|394.34|396.72|394.72|396.34|394.34|32
1722580240000|2024-08-02 06:30:40|396.32|394.32|396.39|394.39|396.59|394.59|396.2|394.2|30
1722580250000|2024-08-02 06:30:50|396.44|394.44|396.62|394.62|396.67|394.67|396.42|394.42|26
1722580260000|2024-08-02 06:31:00|396.65|394.65|396.71|394.71|396.71|394.71|396.49|394.49|25
1722580270000|2024-08-02 06:31:10|396.72|394.72|397.32|395.32|397.32|395.32|396.72|394.72|29
1722580280000|2024-08-02 06:31:20|397.3|395.3|397.65|395.65|397.73|395.73|397.3|395.3|30
1722580290000|2024-08-02 06:31:30|397.64|395.64|397.69|395.69|397.81|395.81|397.5|395.5|29
1722580300000|2024-08-02 06:31:40|397.7|395.7|397.27|395.27|397.73|395.73|397.27|395.27|29
1722580310000|2024-08-02 06:31:50|397.28|395.28|397.33|395.33|397.46|395.46|397.28|395.28|29
1722580320000|2024-08-02 06:32:00|397.25|395.25|397.53|395.53|397.53|395.53|397.25|395.25|30
1722580330000|2024-08-02 06:32:10|397.54|395.54|398.07|396.07|398.09|396.09|397.53|395.53|26
1722580340000|2024-08-02 06:32:20|398.08|396.08|398.12|396.12|398.17|396.17|398.02|396.02|34
1722580350000|2024-08-02 06:32:30|398.14|396.14|398.33|396.33|398.33|396.33|398.14|396.14|26
1722580360000|2024-08-02 06:32:40|398.31|396.31|398.69|396.69|398.7|396.7|398.3|396.3|24
1722580370000|2024-08-02 06:32:50|398.73|396.73|398.49|396.49|398.74|396.74|398.39|396.39|29
1722580380000|2024-08-02 06:33:00|398.48|396.48|398.55|396.55|398.55|396.55|398.04|396.04|29
1722580390000|2024-08-02 06:33:10|398.56|396.56|398.82|396.82|398.92|396.92|398.53|396.53|30
1722580400000|2024-08-02 06:33:20|398.8|396.8|398.68|396.68|398.88|396.88|398.49|396.49|30
1722580410000|2024-08-02 06:33:30|398.69|396.69|399.2|397.2|399.25|397.25|398.69|396.69|31
1722580420000|2024-08-02 06:33:40|399.19|397.19|399.4|397.4|399.4|397.4|399.06|397.06|29
1722580430000|2024-08-02 06:33:50|399.39|397.39|399.65|397.65|399.65|397.65|399.31|397.31|28
1722580440000|2024-08-02 06:34:00|399.63|397.63|399.78|397.78|399.8|397.8|399.58|397.58|30
1722580450000|2024-08-02 06:34:10|399.74|397.74|399.88|397.88|399.9|397.9|399.63|397.63|21
1722580460000|2024-08-02 06:34:20|399.85|397.85|399.96|397.96|400.27|398.27|399.84|397.84|26
1722580470000|2024-08-02 06:34:30|399.88|397.88|400.21|398.21|400.24|398.24|399.76|397.76|33
1722580480000|2024-08-02 06:34:40|400.17|398.17|399.99|397.99|400.22|398.22|399.92|397.92|30
1722580490000|2024-08-02 06:34:50|399.97|397.97|400.13|398.13|400.15|398.15|399.94|397.94|17
1722580500000|2024-08-02 06:35:00|400.14|398.14|400.31|398.31|400.35|398.35|400.01|398.01|30
1722580510000|2024-08-02 06:35:10|400.32|398.32|400.6|398.6|400.69|398.69|400.21|398.21|30
1722580520000|2024-08-02 06:35:20|400.57|398.57|400.36|398.36|400.61|398.61|400.24|398.24|28
1722580530000|2024-08-02 06:35:30|400.49|398.49|400.7|398.7|400.76|398.76|400.46|398.46|26
1722580540000|2024-08-02 06:35:40|400.71|398.71|400.9|398.9|400.91|398.91|400.66|398.66|34
1722580550000|2024-08-02 06:35:50|400.91|398.91|400.8|398.8|401.02|399.02|400.8|398.8|21
1722580560000|2024-08-02 06:36:00|400.78|398.78|400.7|398.7|400.99|398.99|400.67|398.67|31
1722580570000|2024-08-02 06:36:10|400.75|398.75|400.4|398.4|400.83|398.83|400.4|398.4|27
1722580580000|2024-08-02 06:36:20|400.38|398.38|400.58|398.58|400.67|398.67|400.38|398.38|31
1722580590000|2024-08-02 06:36:30|400.57|398.57|400.75|398.75|400.79|398.79|400.42|398.42|26
1722580600000|2024-08-02 06:36:40|400.85|398.85|400.43|398.43|400.93|398.93|400.43|398.43|28
1722580610000|2024-08-02 06:36:50|400.44|398.44|400.71|398.71|400.72|398.72|400.44|398.44|25
1722580620000|2024-08-02 06:37:00|400.75|398.75|400.56|398.56|400.88|398.88|400.56|398.56|28
1722580630000|2024-08-02 06:37:10|400.51|398.51|400.78|398.78|400.78|398.78|400.44|398.44|30
1722580640000|2024-08-02 06:37:20|400.79|398.79|400.9|398.9|400.9|398.9|400.78|398.78|19
1722580650000|2024-08-02 06:37:30|400.89|398.89|400.73|398.73|400.97|398.97|400.73|398.73|25
1722580660000|2024-08-02 06:37:40|400.65|398.65|400.71|398.71|400.93|398.93|400.53|398.53|28
1722580670000|2024-08-02 06:37:50|400.72|398.72|400.97|398.97|400.97|398.97|400.62|398.62|29
1722580680000|2024-08-02 06:38:00|400.98|398.98|400.85|398.85|401.03|399.03|400.61|398.61|32
1722580690000|2024-08-02 06:38:10|400.79|398.79|400.57|398.57|400.81|398.81|400.49|398.49|30
1722580700000|2024-08-02 06:38:20|400.56|398.56|400.44|398.44|400.56|398.56|400.41|398.41|21
1722580710000|2024-08-02 06:38:30|400.49|398.49|400.35|398.35|400.49|398.49|400.29|398.29|25
1722580720000|2024-08-02 06:38:40|400.38|398.38|400.69|398.69|400.69|398.69|400.38|398.38|21
1722580730000|2024-08-02 06:38:50|400.7|398.7|400.68|398.68|400.71|398.71|400.56|398.56|32
1722580740000|2024-08-02 06:39:00|400.69|398.69|401.13|399.13|401.15|399.15|400.69|398.69|29
1722580750000|2024-08-02 06:39:10|401.14|399.14|401.19|399.19|401.26|399.26|400.96|398.96|29
1722580760000|2024-08-02 06:39:20|401.2|399.2|401.25|399.25|401.36|399.36|401.17|399.17|29
1722580770000|2024-08-02 06:39:30|401.26|399.26|401.32|399.32|401.37|399.37|401.07|399.07|30
1722580780000|2024-08-02 06:39:40|401.36|399.36|401.24|399.24|401.36|399.36|401.24|399.24|21
1722580790000|2024-08-02 06:39:50|401.27|399.27|401.13|399.13|401.32|399.32|401.13|399.13|22
1722580800000|2024-08-02 06:40:00|401.14|399.14|400.94|398.94|401.2|399.2|400.86|398.86|25
1722580810000|2024-08-02 06:40:10|400.93|398.93|400.93|398.93|401|399|400.78|398.78|25
1722580820000|2024-08-02 06:40:20|400.91|398.91|400.94|398.94|401.13|399.13|400.88|398.88|27
1722580830000|2024-08-02 06:40:30|400.92|398.92|400.74|398.74|400.92|398.92|400.69|398.69|24
1722580840000|2024-08-02 06:40:40|400.75|398.75|401.03|399.03|401.12|399.12|400.75|398.75|30
1722580850000|2024-08-02 06:40:50|401.07|399.07|400.84|398.84|401.07|399.07|400.84|398.84|25
1722580860000|2024-08-02 06:41:00|400.91|398.91|400.84|398.84|401.07|399.07|400.84|398.84|18
1722580870000|2024-08-02 06:41:10|400.81|398.81|400.83|398.83|400.84|398.84|400.81|398.81|5
1722580880000|2024-08-02 06:41:20|400.82|398.82|400.44|398.44|400.82|398.82|400.37|398.37|24
1722580890000|2024-08-02 06:41:30|400.51|398.51|400.41|398.41|400.61|398.61|400.41|398.41|28
1722580900000|2024-08-02 06:41:40|400.4|398.4|400.72|398.72|400.78|398.78|400.4|398.4|26
1722580910000|2024-08-02 06:41:50|400.7|398.7|400.86|398.86|400.86|398.86|400.67|398.67|21
1722580920000|2024-08-02 06:42:00|400.89|398.89|400.66|398.66|400.91|398.91|400.66|398.66|24
1722580930000|2024-08-02 06:42:10|400.65|398.65|400.95|398.95|401.01|399.01|400.64|398.64|20
1722580940000|2024-08-02 06:42:20|400.96|398.96|400.9|398.9|401.25|399.25|400.9|398.9|31
1722580950000|2024-08-02 06:42:30|400.92|398.92|400.92|398.92|401.14|399.14|400.9|398.9|36
1722580960000|2024-08-02 06:42:40|400.83|398.83|401.21|399.21|401.22|399.22|400.79|398.79|29
1722580970000|2024-08-02 06:42:50|401.19|399.19|401.25|399.25|401.3|399.3|401.18|399.18|25
1722580980000|2024-08-02 06:43:00|401.29|399.29|400.98|398.98|401.29|399.29|400.97|398.97|25
1722580990000|2024-08-02 06:43:10|400.99|398.99|401|399|401.08|399.08|400.91|398.91|20
1722581000000|2024-08-02 06:43:20|401.02|399.02|401.11|399.11|401.11|399.11|400.94|398.94|25
1722581010000|2024-08-02 06:43:30|401.08|399.08|401.13|399.13|401.25|399.25|401.07|399.07|24
1722581020000|2024-08-02 06:43:40|401.14|399.14|401.05|399.05|401.2|399.2|400.97|398.97|28
1722581030000|2024-08-02 06:43:50|401.06|399.06|401.03|399.03|401.19|399.19|401.02|399.02|24
1722581040000|2024-08-02 06:44:00|400.97|398.97|401.19|399.19|401.23|399.23|400.97|398.97|27
1722581050000|2024-08-02 06:44:10|401.16|399.16|401.13|399.13|401.31|399.31|401.13|399.13|28
1722581060000|2024-08-02 06:44:20|401.1|399.1|401.28|399.28|401.33|399.33|401.05|399.05|29
1722581070000|2024-08-02 06:44:30|401.29|399.29|401.3|399.3|401.33|399.33|401.25|399.25|24
1722581080000|2024-08-02 06:44:40|401.29|399.29|401.25|399.25|401.34|399.34|401.23|399.23|18
1722581090000|2024-08-02 06:44:50|401.26|399.26|401.36|399.36|401.38|399.38|401.26|399.26|19
1722581100000|2024-08-02 06:45:00|401.37|399.37|401.38|399.38|401.42|399.42|401.31|399.31|25
1722581110000|2024-08-02 06:45:10|401.39|399.39|400.98|398.98|401.39|399.39|400.95|398.95|31
1722581120000|2024-08-02 06:45:20|400.91|398.91|400.93|398.93|401.07|399.07|400.87|398.87|26
1722581130000|2024-08-02 06:45:30|400.95|398.95|400.91|398.91|401.05|399.05|400.8|398.8|26
1722581140000|2024-08-02 06:45:40|400.8|398.8|401.02|399.02|401.02|399.02|400.8|398.8|23
1722581150000|2024-08-02 06:45:50|401.07|399.07|400.99|398.99|401.07|399.07|400.98|398.98|25
1722581160000|2024-08-02 06:46:00|401.05|399.05|401.02|399.02|401.07|399.07|400.9|398.9|23
1722581170000|2024-08-02 06:46:10|401.03|399.03|401.4|399.4|401.44|399.44|401.03|399.03|26
1722581180000|2024-08-02 06:46:20|401.41|399.41|401.5|399.5|401.5|399.5|401.41|399.41|20
1722581190000|2024-08-02 06:46:30|401.52|399.52|402.01|400.01|402.17|400.17|401.52|399.52|29
1722581200000|2024-08-02 06:46:40|402.02|400.02|402.48|400.48|402.48|400.48|402.01|400.01|28
1722581210000|2024-08-02 06:46:50|402.46|400.46|402.6|400.6|402.6|400.6|402.43|400.43|21
1722581220000|2024-08-02 06:47:00|402.63|400.63|403.11|401.11|403.14|401.14|402.63|400.63|32
1722581230000|2024-08-02 06:47:10|403.22|401.22|403.16|401.16|403.34|401.34|403.08|401.08|26
1722581240000|2024-08-02 06:47:20|403.08|401.08|403.17|401.17|403.18|401.18|402.9|400.9|24
1722581250000|2024-08-02 06:47:30|403.15|401.15|403.2|401.2|403.26|401.26|403.1|401.1|24
1722581260000|2024-08-02 06:47:40|403.21|401.21|403.12|401.12|403.27|401.27|403.1|401.1|30
1722581270000|2024-08-02 06:47:50|403.13|401.13|403.01|401.01|403.23|401.23|403|401|25
1722581280000|2024-08-02 06:48:00|403.06|401.06|403.01|401.01|403.19|401.19|403.01|401.01|28
1722581290000|2024-08-02 06:48:10|403|401|403.4|401.4|403.4|401.4|402.99|400.99|26
1722581300000|2024-08-02 06:48:20|403.32|401.32|403.19|401.19|403.38|401.38|403.07|401.07|30
1722581310000|2024-08-02 06:48:30|403.14|401.14|403.08|401.08|403.17|401.17|403.08|401.08|24
1722581320000|2024-08-02 06:48:40|403.02|401.02|403.09|401.09|403.09|401.09|402.91|400.91|20
1722581330000|2024-08-02 06:48:50|403.06|401.06|403.06|401.06|403.13|401.13|403.03|401.03|22
1722581340000|2024-08-02 06:49:00|403.07|401.07|403.29|401.29|403.32|401.32|403.04|401.04|19
1722581350000|2024-08-02 06:49:10|403.31|401.31|403|401|403.35|401.35|402.94|400.94|27
1722581360000|2024-08-02 06:49:20|403.1|401.1|403.28|401.28|403.3|401.3|403.1|401.1|27
1722581370000|2024-08-02 06:49:30|403.29|401.29|403.43|401.43|403.48|401.48|403.29|401.29|21
1722581380000|2024-08-02 06:49:40|403.45|401.45|403.18|401.18|403.46|401.46|403.18|401.18|25
1722581390000|2024-08-02 06:49:50|403.2|401.2|402.99|400.99|403.22|401.22|402.96|400.96|18
1722581400000|2024-08-02 06:50:00|403|401|403.17|401.17|403.27|401.27|403|401|30
1722581410000|2024-08-02 06:50:10|403.12|401.12|403.37|401.37|403.37|401.37|403.06|401.06|26
1722581420000|2024-08-02 06:50:20|403.36|401.36|403.26|401.26|403.41|401.41|403.22|401.22|22
1722581430000|2024-08-02 06:50:30|403.31|401.31|403.51|401.51|403.63|401.63|403.27|401.27|23
1722581440000|2024-08-02 06:50:40|403.53|401.53|403.37|401.37|403.67|401.67|403.37|401.37|28
1722581450000|2024-08-02 06:50:50|403.36|401.36|403.14|401.14|403.39|401.39|403.11|401.11|17
1722581460000|2024-08-02 06:51:00|403.15|401.15|402.82|400.82|403.17|401.17|402.82|400.82|27
1722581470000|2024-08-02 06:51:10|402.84|400.84|402.85|400.85|402.94|400.94|402.8|400.8|30
1722581480000|2024-08-02 06:51:20|402.83|400.83|403.16|401.16|403.16|401.16|402.83|400.83|25
1722581490000|2024-08-02 06:51:30|403.12|401.12|403.33|401.33|403.34|401.34|403.12|401.12|25
1722581500000|2024-08-02 06:51:40|403.32|401.32|403.41|401.41|403.41|401.41|403.27|401.27|25
1722581510000|2024-08-02 06:51:50|403.43|401.43|403.48|401.48|403.6|401.6|403.38|401.38|28
1722581520000|2024-08-02 06:52:00|403.49|401.49|403.63|401.63|403.63|401.63|403.49|401.49|16
1722581530000|2024-08-02 06:52:10|403.58|401.58|403.62|401.62|403.69|401.69|403.58|401.58|13
1722581540000|2024-08-02 06:52:20|403.63|401.63|403.76|401.76|403.77|401.77|403.59|401.59|15
1722581550000|2024-08-02 06:52:30|403.77|401.77|403.79|401.79|403.8|401.8|403.77|401.77|8
1722581560000|2024-08-02 06:52:40|403.77|401.77|403.5|401.5|403.77|401.77|403.45|401.45|18
1722581570000|2024-08-02 06:52:50|403.47|401.47|403.37|401.37|403.47|401.47|403.26|401.26|22
1722581580000|2024-08-02 06:53:00|403.35|401.35|403.17|401.17|403.36|401.36|403.03|401.03|23
1722581590000|2024-08-02 06:53:10|403.15|401.15|403.1|401.1|403.29|401.29|403.1|401.1|26
1722581600000|2024-08-02 06:53:20|403.11|401.11|403.04|401.04|403.15|401.15|402.98|400.98|24
1722581610000|2024-08-02 06:53:30|403.03|401.03|403.17|401.17|403.19|401.19|403|401|24
1722581620000|2024-08-02 06:53:40|403.18|401.18|403.12|401.12|403.19|401.19|403.04|401.04|21
1722581630000|2024-08-02 06:53:50|403.06|401.06|403.07|401.07|403.07|401.07|402.95|400.95|20
1722581640000|2024-08-02 06:54:00|403.11|401.11|403.41|401.41|403.41|401.41|403.08|401.08|27
1722581650000|2024-08-02 06:54:10|403.44|401.44|403.53|401.53|403.55|401.55|403.44|401.44|13
1722581660000|2024-08-02 06:54:20|403.54|401.54|403.71|401.71|403.72|401.72|403.54|401.54|10
1722581670000|2024-08-02 06:54:30|403.73|401.73|403.75|401.75|403.8|401.8|403.67|401.67|14
1722581680000|2024-08-02 06:54:40|403.76|401.76|403.81|401.81|403.93|401.93|403.75|401.75|19
1722581690000|2024-08-02 06:54:50|403.78|401.78|403.97|401.97|403.98|401.98|403.78|401.78|22
1722581700000|2024-08-02 06:55:00|403.96|401.96|404.21|402.21|404.35|402.35|403.78|401.78|24
1722581710000|2024-08-02 06:55:10|404.22|402.22|404.12|402.12|404.24|402.24|403.96|401.96|35
1722581720000|2024-08-02 06:55:20|404.14|402.14|404.05|402.05|404.14|402.14|403.89|401.89|30
1722581730000|2024-08-02 06:55:30|403.95|401.95|403.76|401.76|404.12|402.12|403.75|401.75|29
1722581740000|2024-08-02 06:55:40|403.84|401.84|403.51|401.51|403.91|401.91|403.51|401.51|24
1722581750000|2024-08-02 06:55:50|403.52|401.52|403.48|401.48|403.62|401.62|403.43|401.43|31
1722581760000|2024-08-02 06:56:00|403.47|401.47|403.28|401.28|403.58|401.58|403.23|401.23|29
1722581770000|2024-08-02 06:56:10|403.26|401.26|403.3|401.3|403.35|401.35|403.15|401.15|28
1722581780000|2024-08-02 06:56:20|403.31|401.31|403.03|401.03|403.31|401.31|403.01|401.01|25
1722581790000|2024-08-02 06:56:30|403.01|401.01|403.31|401.31|403.33|401.33|402.97|400.97|26
1722581800000|2024-08-02 06:56:40|403.33|401.33|403.35|401.35|403.36|401.36|403.23|401.23|23
1722581810000|2024-08-02 06:56:50|403.36|401.36|402.96|400.96|403.36|401.36|402.96|400.96|27
1722581820000|2024-08-02 06:57:00|402.98|400.98|403.02|401.02|403.11|401.11|402.98|400.98|29
1722581830000|2024-08-02 06:57:10|403|401|403.38|401.38|403.39|401.39|402.98|400.98|27
1722581840000|2024-08-02 06:57:20|403.37|401.37|403.27|401.27|403.46|401.46|403.25|401.25|28
1722581850000|2024-08-02 06:57:30|403.3|401.3|403.14|401.14|403.31|401.31|403.1|401.1|34
1722581860000|2024-08-02 06:57:40|403.09|401.09|403.36|401.36|403.37|401.37|403.09|401.09|22
1722581870000|2024-08-02 06:57:50|403.37|401.37|403.31|401.31|403.38|401.38|403.24|401.24|26
1722581880000|2024-08-02 06:58:00|403.32|401.32|403.11|401.11|403.38|401.38|403.08|401.08|25
1722581890000|2024-08-02 06:58:10|403.09|401.09|402.93|400.93|403.09|401.09|402.89|400.89|28
1722581900000|2024-08-02 06:58:20|402.89|400.89|402.82|400.82|402.93|400.93|402.82|400.82|17
1722581910000|2024-08-02 06:58:30|402.79|400.79|402.73|400.73|402.8|400.8|402.63|400.63|26
1722581920000|2024-08-02 06:58:40|402.7|400.7|402.84|400.84|402.84|400.84|402.69|400.69|27
1722581930000|2024-08-02 06:58:50|402.85|400.85|402.77|400.77|402.85|400.85|402.71|400.71|18
1722581940000|2024-08-02 06:59:00|402.76|400.76|402.49|400.49|402.86|400.86|402.49|400.49|26
1722581950000|2024-08-02 06:59:10|402.46|400.46|402.33|400.33|402.46|400.46|402.33|400.33|24
1722581960000|2024-08-02 06:59:20|402.32|400.32|402.42|400.42|402.43|400.43|402.23|400.23|26
1722581970000|2024-08-02 06:59:30|402.4|400.4|402.48|400.48|402.51|400.51|402.39|400.39|24
1722581980000|2024-08-02 06:59:40|402.49|400.49|402.51|400.51|402.55|400.55|402.49|400.49|22
1722581990000|2024-08-02 06:59:50|402.52|400.52|402.47|400.47|402.57|400.57|402.47|400.47|12
1722582000000|2024-08-02 07:00:00|402.48|400.48|402.75|400.75|402.84|400.84|402.47|400.47|28
1722582010000|2024-08-02 07:00:10|402.76|400.76|402.52|400.52|402.76|400.76|402.43|400.43|33
1722582020000|2024-08-02 07:00:20|402.54|400.54|402.83|400.83|402.86|400.86|402.54|400.54|21
1722582030000|2024-08-02 07:00:30|402.81|400.81|402.97|400.97|403.01|401.01|402.66|400.66|26
1722582040000|2024-08-02 07:00:40|402.99|400.99|403.04|401.04|403.07|401.07|402.94|400.94|17
1722582050000|2024-08-02 07:00:50|403.07|401.07|403.04|401.04|403.13|401.13|403.04|401.04|10
1722582060000|2024-08-02 07:01:00|403.06|401.06|402.81|400.81|403.18|401.18|402.81|400.81|28
1722582070000|2024-08-02 07:01:10|402.83|400.83|402.66|400.66|402.83|400.83|402.61|400.61|31
1722582080000|2024-08-02 07:01:20|402.71|400.71|402.45|400.45|402.72|400.72|402.45|400.45|26
1722582090000|2024-08-02 07:01:30|402.42|400.42|402.25|400.25|402.43|400.43|402.19|400.19|26
1722582100000|2024-08-02 07:01:40|402.22|400.22|402.09|400.09|402.23|400.23|402.07|400.07|21
1722582110000|2024-08-02 07:01:50|402.1|400.1|402.05|400.05|402.11|400.11|401.92|399.92|30
1722582120000|2024-08-02 07:02:00|402.11|400.11|401.95|399.95|402.3|400.3|401.95|399.95|28
1722582130000|2024-08-02 07:02:10|402.01|400.01|402.15|400.15|402.3|400.3|402.01|400.01|19
1722582140000|2024-08-02 07:02:20|402.16|400.16|401.99|399.99|402.24|400.24|401.96|399.96|24
1722582150000|2024-08-02 07:02:30|401.92|399.92|401.98|399.98|401.99|399.99|401.85|399.85|24
1722582160000|2024-08-02 07:02:40|402.03|400.03|402.27|400.27|402.27|400.27|402|400|24
1722582170000|2024-08-02 07:02:50|402.26|400.26|402.07|400.07|402.29|400.29|402.07|400.07|26
1722582180000|2024-08-02 07:03:00|402.04|400.04|402.33|400.33|402.33|400.33|402.04|400.04|27
1722582190000|2024-08-02 07:03:10|402.35|400.35|402.5|400.5|402.55|400.55|402.35|400.35|26
1722582200000|2024-08-02 07:03:20|402.44|400.44|402.26|400.26|402.49|400.49|402.22|400.22|30
1722582210000|2024-08-02 07:03:30|402.38|400.38|402.58|400.58|402.59|400.59|402.35|400.35|24
1722582220000|2024-08-02 07:03:40|402.53|400.53|402.35|400.35|402.56|400.56|402.34|400.34|20
1722582230000|2024-08-02 07:03:50|402.34|400.34|402.32|400.32|402.51|400.51|402.32|400.32|20
1722582240000|2024-08-02 07:04:00|402.28|400.28|402.27|400.27|402.3|400.3|402.14|400.14|29
1722582250000|2024-08-02 07:04:10|402.23|400.23|402.26|400.26|402.26|400.26|402.08|400.08|26
1722582260000|2024-08-02 07:04:20|402.28|400.28|402.15|400.15|402.29|400.29|402.13|400.13|22
1722582270000|2024-08-02 07:04:30|402.16|400.16|401.96|399.96|402.21|400.21|401.95|399.95|22
1722582280000|2024-08-02 07:04:40|401.97|399.97|402.11|400.11|402.11|400.11|401.96|399.96|17
1722582290000|2024-08-02 07:04:50|402.12|400.12|402.06|400.06|402.18|400.18|402.06|400.06|15
1722582300000|2024-08-02 07:05:00|402.03|400.03|401.63|399.63|402.03|400.03|401.63|399.63|21
1722582310000|2024-08-02 07:05:10|401.62|399.62|401.18|399.18|401.62|399.62|401.18|399.18|27
1722582320000|2024-08-02 07:05:20|401.22|399.22|401.13|399.13|401.48|399.48|401.09|399.09|30
1722582330000|2024-08-02 07:05:30|401.11|399.11|401.23|399.23|401.33|399.33|401.11|399.11|32
1722582340000|2024-08-02 07:05:40|401.28|399.28|401.23|399.23|401.38|399.38|401.19|399.19|17
1722582350000|2024-08-02 07:05:50|401.22|399.22|401.29|399.29|401.31|399.31|401.14|399.14|29
1722582360000|2024-08-02 07:06:00|401.27|399.27|400.98|398.98|401.4|399.4|400.98|398.98|29
1722582370000|2024-08-02 07:06:10|400.9|398.9|401.06|399.06|401.33|399.33|400.88|398.88|31
1722582380000|2024-08-02 07:06:20|401.02|399.02|400.46|398.46|401.02|399.02|400.46|398.46|32
1722582390000|2024-08-02 07:06:30|400.38|398.38|400.32|398.32|400.39|398.39|400.19|398.19|29
1722582400000|2024-08-02 07:06:40|400.28|398.28|400.2|398.2|400.29|398.29|400.19|398.19|22
1722582410000|2024-08-02 07:06:50|400.23|398.23|400.3|398.3|400.43|398.43|400.23|398.23|26
1722582420000|2024-08-02 07:07:00|400.32|398.32|400.44|398.44|400.44|398.44|400.31|398.31|24
1722582430000|2024-08-02 07:07:10|400.43|398.43|400.44|398.44|400.46|398.46|400.39|398.39|17
1722582440000|2024-08-02 07:07:20|400.43|398.43|400.45|398.45|400.45|398.45|400.23|398.23|22
1722582450000|2024-08-02 07:07:30|400.46|398.46|400.61|398.61|400.61|398.61|400.46|398.46|8
1722582460000|2024-08-02 07:07:40|400.62|398.62|400.73|398.73|400.73|398.73|400.61|398.61|7
1722582470000|2024-08-02 07:07:50|400.77|398.77|400.88|398.88|400.88|398.88|400.77|398.77|11
1722582480000|2024-08-02 07:08:00|400.83|398.83|401.06|399.06|401.07|399.07|400.83|398.83|20
1722582490000|2024-08-02 07:08:10|401.29|399.29|400.98|398.98|401.29|399.29|400.93|398.93|16
1722582500000|2024-08-02 07:08:20|400.97|398.97|400.64|398.64|400.97|398.97|400.6|398.6|28
1722582510000|2024-08-02 07:08:30|400.63|398.63|400.58|398.58|400.72|398.72|400.56|398.56|28
1722582520000|2024-08-02 07:08:40|400.57|398.57|400.54|398.54|400.6|398.6|400.46|398.46|28
1722582530000|2024-08-02 07:08:50|400.56|398.56|400.59|398.59|400.76|398.76|400.55|398.55|22
1722582540000|2024-08-02 07:09:00|400.58|398.58|400.49|398.49|400.62|398.62|400.48|398.48|23
1722582550000|2024-08-02 07:09:10|400.48|398.48|400.78|398.78|400.78|398.78|400.43|398.43|22
1722582560000|2024-08-02 07:09:20|400.8|398.8|400.81|398.81|400.92|398.92|400.79|398.79|21
1722582570000|2024-08-02 07:09:30|400.82|398.82|400.79|398.79|400.88|398.88|400.7|398.7|22
1722582580000|2024-08-02 07:09:40|400.84|398.84|400.89|398.89|400.89|398.89|400.68|398.68|23
1722582590000|2024-08-02 07:09:50|401|399|401.08|399.08|401.08|399.08|400.94|398.94|12
1722582600000|2024-08-02 07:10:00|401.07|399.07|400.91|398.91|401.07|399.07|400.88|398.88|24
1722582610000|2024-08-02 07:10:10|400.92|398.92|401.14|399.14|401.16|399.16|400.92|398.92|21
1722582620000|2024-08-02 07:10:20|401.15|399.15|400.69|398.69|401.16|399.16|400.65|398.65|22
1722582630000|2024-08-02 07:10:30|400.68|398.68|400.6|398.6|400.77|398.77|400.59|398.59|24
1722582640000|2024-08-02 07:10:40|400.61|398.61|400.82|398.82|400.82|398.82|400.6|398.6|19
1722582650000|2024-08-02 07:10:50|400.81|398.81|400.9|398.9|400.9|398.9|400.81|398.81|23
1722582660000|2024-08-02 07:11:00|400.91|398.91|400.85|398.85|400.93|398.93|400.79|398.79|19
1722582670000|2024-08-02 07:11:10|400.87|398.87|400.77|398.77|400.88|398.88|400.75|398.75|23
1722582680000|2024-08-02 07:11:20|400.75|398.75|400.55|398.55|400.75|398.75|400.52|398.52|21
1722582690000|2024-08-02 07:11:30|400.54|398.54|400.56|398.56|400.6|398.6|400.43|398.43|25
1722582700000|2024-08-02 07:11:40|400.62|398.62|400.88|398.88|400.88|398.88|400.62|398.62|21
1722582710000|2024-08-02 07:11:50|400.89|398.89|400.61|398.61|400.94|398.94|400.61|398.61|16
1722582720000|2024-08-02 07:12:00|400.62|398.62|400.86|398.86|400.86|398.86|400.62|398.62|20
1722582730000|2024-08-02 07:12:10|400.87|398.87|400.39|398.39|400.87|398.87|400.39|398.39|23
1722582740000|2024-08-02 07:12:20|400.4|398.4|400.49|398.49|400.52|398.52|400.32|398.32|24
1722582750000|2024-08-02 07:12:30|400.5|398.5|400.33|398.33|400.5|398.5|400.31|398.31|16
1722582760000|2024-08-02 07:12:40|400.32|398.32|399.99|397.99|400.32|398.32|399.94|397.94|23
1722582770000|2024-08-02 07:12:50|399.98|397.98|399.86|397.86|400.01|398.01|399.86|397.86|25
1722582780000|2024-08-02 07:13:00|399.84|397.84|399.37|397.37|399.91|397.91|399.37|397.37|33
1722582790000|2024-08-02 07:13:10|399.36|397.36|399.33|397.33|399.45|397.45|399.32|397.32|23
1722582800000|2024-08-02 07:13:20|399.34|397.34|399.1|397.1|399.35|397.35|398.9|396.9|24
1722582810000|2024-08-02 07:13:30|399.11|397.11|399.38|397.38|399.42|397.42|399.11|397.11|32
1722582820000|2024-08-02 07:13:40|399.34|397.34|399.33|397.33|399.39|397.39|399.26|397.26|18
1722582830000|2024-08-02 07:13:50|399.37|397.37|399.43|397.43|399.45|397.45|399.33|397.33|26
1722582840000|2024-08-02 07:14:00|399.42|397.42|399.57|397.57|399.57|397.57|399.41|397.41|18
1722582850000|2024-08-02 07:14:10|399.53|397.53|399.33|397.33|399.53|397.53|399.32|397.32|17
1722582860000|2024-08-02 07:14:20|399.32|397.32|399.37|397.37|399.37|397.37|399.29|397.29|10
1722582870000|2024-08-02 07:14:30|399.36|397.36|399.65|397.65|399.65|397.65|399.36|397.36|19
1722582880000|2024-08-02 07:14:40|399.63|397.63|399.63|397.63|399.65|397.65|399.51|397.51|16
1722582890000|2024-08-02 07:14:50|399.65|397.65|399.83|397.83|399.85|397.85|399.65|397.65|16
1722582900000|2024-08-02 07:15:00|399.89|397.89|399.64|397.64|399.89|397.89|399.57|397.57|27
1722582910000|2024-08-02 07:15:10|399.66|397.66|399.27|397.27|399.74|397.74|399.25|397.25|29
1722582920000|2024-08-02 07:15:20|399.29|397.29|399.34|397.34|399.48|397.48|399.24|397.24|33
1722582930000|2024-08-02 07:15:30|399.33|397.33|398.9|396.9|399.33|397.33|398.83|396.83|28
1722582940000|2024-08-02 07:15:40|398.92|396.92|399.05|397.05|399.17|397.17|398.91|396.91|28
1722582950000|2024-08-02 07:15:50|399.04|397.04|398.97|396.97|399.04|397.04|398.73|396.73|28
1722582960000|2024-08-02 07:16:00|398.98|396.98|399.35|397.35|399.4|397.4|398.98|396.98|32
1722582970000|2024-08-02 07:16:10|399.34|397.34|399.38|397.38|399.47|397.47|399.3|397.3|20
1722582980000|2024-08-02 07:16:20|399.44|397.44|399.24|397.24|399.5|397.5|399.24|397.24|25
1722582990000|2024-08-02 07:16:30|399.3|397.3|399.07|397.07|399.4|397.4|399.07|397.07|27
1722583000000|2024-08-02 07:16:40|399.08|397.08|399.26|397.26|399.33|397.33|399.08|397.08|25
1722583010000|2024-08-02 07:16:50|399.28|397.28|399.48|397.48|399.48|397.48|399.28|397.28|15
1722583020000|2024-08-02 07:17:00|399.5|397.5|399.54|397.54|399.6|397.6|399.5|397.5|13
1722583030000|2024-08-02 07:17:10|399.53|397.53|399.95|397.95|400.03|398.03|399.53|397.53|19
1722583040000|2024-08-02 07:17:20|399.98|397.98|400.15|398.15|400.15|398.15|399.96|397.96|18
1722583050000|2024-08-02 07:17:30|400.17|398.17|400.48|398.48|400.52|398.52|400.14|398.14|22
1722583060000|2024-08-02 07:17:40|400.5|398.5|400.63|398.63|400.69|398.69|400.46|398.46|19
1722583070000|2024-08-02 07:17:50|400.67|398.67|400.79|398.79|400.86|398.86|400.65|398.65|24
1722583080000|2024-08-02 07:18:00|400.81|398.81|401.08|399.08|401.13|399.13|400.75|398.75|27
1722583090000|2024-08-02 07:18:10|401.06|399.06|400.79|398.79|401.06|399.06|400.65|398.65|38
1722583100000|2024-08-02 07:18:20|400.81|398.81|401.09|399.09|401.09|399.09|400.81|398.81|23
1722583110000|2024-08-02 07:18:30|401.07|399.07|401.38|399.38|401.38|399.38|401.02|399.02|25
1722583120000|2024-08-02 07:18:40|401.42|399.42|401.43|399.43|401.46|399.46|401.16|399.16|28
1722583130000|2024-08-02 07:18:50|401.46|399.46|401.02|399.02|401.58|399.58|401.02|399.02|21
1722583140000|2024-08-02 07:19:00|401.05|399.05|400.7|398.7|401.26|399.26|400.7|398.7|30
1722583150000|2024-08-02 07:19:10|400.72|398.72|400.24|398.24|400.72|398.72|400.19|398.19|30
1722583160000|2024-08-02 07:19:20|400.32|398.32|400.27|398.27|400.5|398.5|400.27|398.27|21
1722583170000|2024-08-02 07:19:30|400.29|398.29|400.24|398.24|400.42|398.42|400.1|398.1|28
1722583180000|2024-08-02 07:19:40|400.21|398.21|400.24|398.24|400.25|398.25|400.15|398.15|19
1722583190000|2024-08-02 07:19:50|400.21|398.21|400.02|398.02|400.25|398.25|400.01|398.01|24
1722583200000|2024-08-02 07:20:00|400|398|400.3|398.3|400.31|398.31|400|398|23
1722583210000|2024-08-02 07:20:10|400.28|398.28|400.39|398.39|400.46|398.46|400.28|398.28|26
1722583220000|2024-08-02 07:20:20|400.38|398.38|400.03|398.03|400.38|398.38|400.03|398.03|27
1722583230000|2024-08-02 07:20:30|400|398|399.79|397.79|400.09|398.09|399.79|397.79|33
1722583240000|2024-08-02 07:20:40|399.76|397.76|399.77|397.77|399.83|397.83|399.56|397.56|28
1722583250000|2024-08-02 07:20:50|399.78|397.78|400.14|398.14|400.17|398.17|399.75|397.75|29
1722583260000|2024-08-02 07:21:00|400.17|398.17|400.29|398.29|400.39|398.39|400.09|398.09|34
1722583270000|2024-08-02 07:21:10|400.28|398.28|400.53|398.53|400.54|398.54|400.18|398.18|28
1722583280000|2024-08-02 07:21:20|400.54|398.54|400.22|398.22|400.57|398.57|400.19|398.19|24
1722583290000|2024-08-02 07:21:30|400.24|398.24|400.19|398.19|400.35|398.35|400.12|398.12|23
1722583300000|2024-08-02 07:21:40|400.16|398.16|400.48|398.48|400.48|398.48|400.13|398.13|21
1722583310000|2024-08-02 07:21:50|400.45|398.45|400.59|398.59|400.64|398.64|400.45|398.45|22
1722583320000|2024-08-02 07:22:00|400.6|398.6|401.09|399.09|401.09|399.09|400.6|398.6|25
1722583330000|2024-08-02 07:22:10|401.1|399.1|400.97|398.97|401.15|399.15|400.76|398.76|30
1722583340000|2024-08-02 07:22:20|401.02|399.02|401.25|399.25|401.3|399.3|401.02|399.02|31
1722583350000|2024-08-02 07:22:30|401.15|399.15|400.87|398.87|401.28|399.28|400.85|398.85|31
1722583360000|2024-08-02 07:22:40|400.88|398.88|400.67|398.67|400.88|398.88|400.61|398.61|23
1722583370000|2024-08-02 07:22:50|400.69|398.69|400.54|398.54|400.8|398.8|400.49|398.49|28
1722583380000|2024-08-02 07:23:00|400.53|398.53|400.58|398.58|400.71|398.71|400.45|398.45|26
1722583390000|2024-08-02 07:23:10|400.57|398.57|400.46|398.46|400.63|398.63|400.39|398.39|31
1722583400000|2024-08-02 07:23:20|400.4|398.4|400.39|398.39|400.4|398.4|400.2|398.2|27
1722583410000|2024-08-02 07:23:30|400.38|398.38|400.17|398.17|400.39|398.39|400.14|398.14|32
1722583420000|2024-08-02 07:23:40|400.18|398.18|400.2|398.2|400.3|398.3|400.12|398.12|24
1722583430000|2024-08-02 07:23:50|400.21|398.21|400.03|398.03|400.21|398.21|399.91|397.91|23
1722583440000|2024-08-02 07:24:00|400.04|398.04|400.3|398.3|400.31|398.31|400|398|26
1722583450000|2024-08-02 07:24:10|400.31|398.31|400.22|398.22|400.36|398.36|400.2|398.2|19
1722583460000|2024-08-02 07:24:20|400.23|398.23|400.26|398.26|400.39|398.39|400.23|398.23|18
1722583470000|2024-08-02 07:24:30|400.23|398.23|400.04|398.04|400.26|398.26|400.04|398.04|14
1722583480000|2024-08-02 07:24:40|400.05|398.05|400.42|398.42|400.43|398.43|400.05|398.05|23
1722583490000|2024-08-02 07:24:50|400.41|398.41|400.49|398.49|400.5|398.5|400.35|398.35|20
1722583500000|2024-08-02 07:25:00|400.47|398.47|400.38|398.38|400.49|398.49|400.37|398.37|20
1722583510000|2024-08-02 07:25:10|400.39|398.39|399.92|397.92|400.39|398.39|399.88|397.88|26
1722583520000|2024-08-02 07:25:20|399.97|397.97|400.03|398.03|400.03|398.03|399.86|397.86|24
1722583530000|2024-08-02 07:25:30|400.02|398.02|400.26|398.26|400.26|398.26|400.02|398.02|23
1722583540000|2024-08-02 07:25:40|400.29|398.29|400.24|398.24|400.29|398.29|400.2|398.2|15
1722583550000|2024-08-02 07:25:50|400.29|398.29|400.39|398.39|400.41|398.41|400.29|398.29|14
1722583560000|2024-08-02 07:26:00|400.42|398.42|400.37|398.37|400.44|398.44|400.29|398.29|17
1722583570000|2024-08-02 07:26:10|400.38|398.38|400.35|398.35|400.38|398.38|400.29|398.29|13
1722583580000|2024-08-02 07:26:20|400.37|398.37|400.46|398.46|400.49|398.49|400.37|398.37|13
1722583590000|2024-08-02 07:26:30|400.38|398.38|400.34|398.34|400.44|398.44|400.34|398.34|25
1722583600000|2024-08-02 07:26:40|400.35|398.35|400.27|398.27|400.46|398.46|400.22|398.22|25
1722583610000|2024-08-02 07:26:50|400.29|398.29|400.71|398.71|400.71|398.71|400.27|398.27|29
1722583620000|2024-08-02 07:27:00|400.78|398.78|400.63|398.63|400.8|398.8|400.62|398.62|28
1722583630000|2024-08-02 07:27:10|400.62|398.62|400.75|398.75|400.76|398.76|400.59|398.59|18
1722583640000|2024-08-02 07:27:20|400.74|398.74|400.76|398.76|400.79|398.79|400.73|398.73|9
1722583650000|2024-08-02 07:27:30|400.74|398.74|400.78|398.78|400.78|398.78|400.74|398.74|6
1722583660000|2024-08-02 07:27:40|400.79|398.79|400.45|398.45|400.8|398.8|400.44|398.44|21
1722583670000|2024-08-02 07:27:50|400.46|398.46|400.45|398.45|400.47|398.47|400.31|398.31|16
1722583680000|2024-08-02 07:28:00|400.44|398.44|400.62|398.62|400.65|398.65|400.41|398.41|24
1722583690000|2024-08-02 07:28:10|400.61|398.61|400.61|398.61|400.63|398.63|400.56|398.56|10
1722583700000|2024-08-02 07:28:20|400.64|398.64|400.58|398.58|400.64|398.64|400.58|398.58|4
1722583710000|2024-08-02 07:28:30|400.6|398.6|400.55|398.55|400.6|398.6|400.39|398.39|15
1722583720000|2024-08-02 07:28:40|400.56|398.56|400.81|398.81|400.81|398.81|400.54|398.54|17
1722583730000|2024-08-02 07:28:50|400.79|398.79|400.78|398.78|400.81|398.81|400.75|398.75|12
1722583740000|2024-08-02 07:29:00|400.8|398.8|400.94|398.94|400.94|398.94|400.78|398.78|23
1722583750000|2024-08-02 07:29:10|400.91|398.91|400.97|398.97|400.98|398.98|400.81|398.81|16
1722583760000|2024-08-02 07:29:20|400.98|398.98|401.11|399.11|401.11|399.11|400.98|398.98|7
1722583770000|2024-08-02 07:29:30|401.09|399.09|401.13|399.13|401.13|399.13|401.09|399.09|7
1722583780000|2024-08-02 07:29:40|401.14|399.14|401.28|399.28|401.29|399.29|401.14|399.14|24
1722583790000|2024-08-02 07:29:50|401.71|399.71|401.42|399.42|401.71|399.71|401.34|399.34|23
1722583800000|2024-08-02 07:30:00|401.33|399.33|401.12|399.12|401.33|399.33|400.99|398.99|35
1722583810000|2024-08-02 07:30:10|401.18|399.18|401.23|399.23|401.25|399.25|401.12|399.12|24
1722583820000|2024-08-02 07:30:20|401.27|399.27|401.05|399.05|401.34|399.34|400.98|398.98|29
1722583830000|2024-08-02 07:30:30|401.02|399.02|400.89|398.89|401.04|399.04|400.81|398.81|33
1722583840000|2024-08-02 07:30:40|400.9|398.9|401.1|399.1|401.1|399.1|400.86|398.86|26
1722583850000|2024-08-02 07:30:50|401.09|399.09|401.05|399.05|401.16|399.16|401.05|399.05|25
1722583860000|2024-08-02 07:31:00|400.98|398.98|400.74|398.74|400.98|398.98|400.61|398.61|29
1722583870000|2024-08-02 07:31:10|400.78|398.78|400.62|398.62|400.82|398.82|400.62|398.62|25
1722583880000|2024-08-02 07:31:20|400.61|398.61|400.5|398.5|400.68|398.68|400.42|398.42|29
1722583890000|2024-08-02 07:31:30|400.51|398.51|400.45|398.45|400.51|398.51|400.38|398.38|19
1722583900000|2024-08-02 07:31:40|400.46|398.46|400.39|398.39|400.57|398.57|400.38|398.38|25
1722583910000|2024-08-02 07:31:50|400.38|398.38|400.55|398.55|400.58|398.58|400.32|398.32|24
1722583920000|2024-08-02 07:32:00|400.57|398.57|400.71|398.71|400.9|398.9|400.55|398.55|25
1722583930000|2024-08-02 07:32:10|400.7|398.7|400.66|398.66|400.76|398.76|400.55|398.55|23
1722583940000|2024-08-02 07:32:20|400.68|398.68|400.57|398.57|400.81|398.81|400.57|398.57|29
1722583950000|2024-08-02 07:32:30|400.53|398.53|400.55|398.55|400.56|398.56|400.44|398.44|18
1722583960000|2024-08-02 07:32:40|400.57|398.57|400.53|398.53|400.66|398.66|400.45|398.45|23
1722583970000|2024-08-02 07:32:50|400.54|398.54|400.65|398.65|400.68|398.68|400.43|398.43|23
1722583980000|2024-08-02 07:33:00|400.66|398.66|400.96|398.96|401.21|399.21|400.66|398.66|30
1722583990000|2024-08-02 07:33:10|400.87|398.87|400.72|398.72|400.88|398.88|400.62|398.62|27
1722584000000|2024-08-02 07:33:20|400.7|398.7|400.4|398.4|400.7|398.7|400.4|398.4|29
1722584010000|2024-08-02 07:33:30|400.38|398.38|400.37|398.37|400.42|398.42|400.22|398.22|22
1722584020000|2024-08-02 07:33:40|400.38|398.38|400.52|398.52|400.53|398.53|400.33|398.33|26
1722584030000|2024-08-02 07:33:50|400.5|398.5|400.49|398.49|400.55|398.55|400.41|398.41|15
1722584040000|2024-08-02 07:34:00|400.5|398.5|400.81|398.81|400.81|398.81|400.5|398.5|23
1722584050000|2024-08-02 07:34:10|400.8|398.8|400.79|398.79|400.87|398.87|400.77|398.77|9
1722584060000|2024-08-02 07:34:20|400.78|398.78|400.62|398.62|400.79|398.79|400.61|398.61|18
1722584070000|2024-08-02 07:34:30|400.66|398.66|400.64|398.64|400.66|398.66|400.56|398.56|18
1722584080000|2024-08-02 07:34:40|400.63|398.63|400.85|398.85|400.88|398.88|400.62|398.62|22
1722584090000|2024-08-02 07:34:50|400.83|398.83|401.17|399.17|401.17|399.17|400.83|398.83|23
1722584100000|2024-08-02 07:35:00|401.18|399.18|401.44|399.44|401.47|399.47|401.18|399.18|21
1722584110000|2024-08-02 07:35:10|401.46|399.46|401.44|399.44|401.49|399.49|401.23|399.23|23
1722584120000|2024-08-02 07:35:20|401.4|399.4|401.59|399.59|401.6|399.6|401.39|399.39|20
1722584130000|2024-08-02 07:35:30|401.54|399.54|402.12|400.12|402.12|400.12|401.54|399.54|21
1722584140000|2024-08-02 07:35:40|402.1|400.1|402.04|400.04|402.16|400.16|401.94|399.94|32
1722584150000|2024-08-02 07:35:50|402.06|400.06|401.99|399.99|402.09|400.09|401.88|399.88|26
1722584160000|2024-08-02 07:36:00|401.9|399.9|401.83|399.83|401.96|399.96|401.72|399.72|32
1722584170000|2024-08-02 07:36:10|401.86|399.86|401.98|399.98|402.06|400.06|401.8|399.8|31
1722584180000|2024-08-02 07:36:20|401.94|399.94|401.85|399.85|402.04|400.04|401.85|399.85|26
1722584190000|2024-08-02 07:36:30|401.83|399.83|401.84|399.84|401.96|399.96|401.78|399.78|30
1722584200000|2024-08-02 07:36:40|401.85|399.85|402.03|400.03|402.18|400.18|401.83|399.83|26
1722584210000|2024-08-02 07:36:50|402.06|400.06|402.19|400.19|402.25|400.25|401.98|399.98|26
1722584220000|2024-08-02 07:37:00|402.18|400.18|402|400|402.22|400.22|401.81|399.81|28
1722584230000|2024-08-02 07:37:10|401.94|399.94|402.13|400.13|402.17|400.17|401.86|399.86|31
1722584240000|2024-08-02 07:37:20|402.09|400.09|401.71|399.71|402.1|400.1|401.57|399.57|29
1722584250000|2024-08-02 07:37:30|401.67|399.67|401.8|399.8|401.8|399.8|401.57|399.57|25
1722584260000|2024-08-02 07:37:40|401.81|399.81|401.94|399.94|401.95|399.95|401.81|399.81|19
1722584270000|2024-08-02 07:37:50|401.95|399.95|401.96|399.96|402.18|400.18|401.95|399.95|21
1722584280000|2024-08-02 07:38:00|401.93|399.93|402.22|400.22|402.22|400.22|401.89|399.89|34
1722584290000|2024-08-02 07:38:10|402.3|400.3|402.43|400.43|402.43|400.43|402.14|400.14|26
1722584300000|2024-08-02 07:38:20|402.44|400.44|402.41|400.41|402.49|400.49|402.41|400.41|15
1722584310000|2024-08-02 07:38:30|402.23|400.23|401.95|399.95|402.3|400.3|401.92|399.92|30
1722584320000|2024-08-02 07:38:40|401.97|399.97|401.97|399.97|402.01|400.01|401.84|399.84|28
1722584330000|2024-08-02 07:38:50|401.98|399.98|402.21|400.21|402.24|400.24|401.98|399.98|24
1722584340000|2024-08-02 07:39:00|402.26|400.26|402.27|400.27|402.3|400.3|402.22|400.22|21
1722584350000|2024-08-02 07:39:10|402.28|400.28|402.36|400.36|402.37|400.37|402.21|400.21|24
1722584360000|2024-08-02 07:39:20|402.37|400.37|402.25|400.25|402.37|400.37|402.25|400.25|10
1722584370000|2024-08-02 07:39:30|402.24|400.24|402.1|400.1|402.24|400.24|402.06|400.06|23
1722584380000|2024-08-02 07:39:40|402.09|400.09|402.07|400.07|402.16|400.16|402.05|400.05|28
1722584390000|2024-08-02 07:39:50|402.06|400.06|402.07|400.07|402.17|400.17|402.05|400.05|22
1722584400000|2024-08-02 07:40:00|402.08|400.08|402.24|400.24|402.25|400.25|402.08|400.08|24
1722584410000|2024-08-02 07:40:10|402.27|400.27|402.23|400.23|402.33|400.33|402.23|400.23|17
1722584420000|2024-08-02 07:40:20|402.2|400.2|402.19|400.19|402.32|400.32|402.15|400.15|25
1722584430000|2024-08-02 07:40:30|402.16|400.16|402.08|400.08|402.25|400.25|402.05|400.05|19
1722584440000|2024-08-02 07:40:40|402.09|400.09|402.12|400.12|402.15|400.15|401.98|399.98|24
1722584450000|2024-08-02 07:40:50|402.1|400.1|402.12|400.12|402.13|400.13|401.98|399.98|21
1722584460000|2024-08-02 07:41:00|402.13|400.13|402.17|400.17|402.24|400.24|402.13|400.13|14
1722584470000|2024-08-02 07:41:10|402.19|400.19|402.28|400.28|402.31|400.31|402.19|400.19|18
1722584480000|2024-08-02 07:41:20|402.3|400.3|402.41|400.41|402.43|400.43|402.3|400.3|8
1722584490000|2024-08-02 07:41:30|402.42|400.42|402.56|400.56|402.59|400.59|402.41|400.41|9
1722584500000|2024-08-02 07:41:40|402.57|400.57|403.15|401.15|403.15|401.15|402.56|400.56|14
1722584510000|2024-08-02 07:41:50|403.1|401.1|403.16|401.16|403.17|401.17|403.07|401.07|17
1722584520000|2024-08-02 07:42:00|403.13|401.13|403.07|401.07|403.23|401.23|403.04|401.04|22
1722584530000|2024-08-02 07:42:10|403.06|401.06|402.95|400.95|403.12|401.12|402.94|400.94|25
1722584540000|2024-08-02 07:42:20|402.94|400.94|403|401|403.05|401.05|402.94|400.94|17
1722584550000|2024-08-02 07:42:30|402.98|400.98|403.02|401.02|403.02|401.02|402.81|400.81|25
1722584560000|2024-08-02 07:42:40|402.93|400.93|402.99|400.99|403.03|401.03|402.92|400.92|19
1722584570000|2024-08-02 07:42:50|402.97|400.97|402.93|400.93|402.97|400.97|402.83|400.83|22
1722584580000|2024-08-02 07:43:00|402.91|400.91|402.89|400.89|402.94|400.94|402.82|400.82|19
1722584590000|2024-08-02 07:43:10|402.9|400.9|402.5|400.5|402.91|400.91|402.43|400.43|26
1722584600000|2024-08-02 07:43:20|402.51|400.51|402.25|400.25|402.58|400.58|402.21|400.21|32
1722584610000|2024-08-02 07:43:30|402.21|400.21|402.06|400.06|402.21|400.21|402.01|400.01|28
1722584620000|2024-08-02 07:43:40|402.03|400.03|402.14|400.14|402.23|400.23|401.95|399.95|26
1722584630000|2024-08-02 07:43:50|402.15|400.15|402.14|400.14|402.3|400.3|402.14|400.14|23
1722584640000|2024-08-02 07:44:00|402.12|400.12|402.02|400.02|402.13|400.13|402.01|400.01|26
1722584650000|2024-08-02 07:44:10|401.99|399.99|401.98|399.98|401.99|399.99|401.89|399.89|30
1722584660000|2024-08-02 07:44:20|401.96|399.96|401.93|399.93|401.98|399.98|401.9|399.9|16
1722584670000|2024-08-02 07:44:30|401.91|399.91|401.81|399.81|401.91|399.91|401.74|399.74|18
1722584680000|2024-08-02 07:44:40|401.8|399.8|401.87|399.87|401.94|399.94|401.8|399.8|21
1722584690000|2024-08-02 07:44:50|401.88|399.88|402|400|402|400|401.8|399.8|16
1722584700000|2024-08-02 07:45:00|402.02|400.02|401.89|399.89|402.03|400.03|401.84|399.84|21
1722584710000|2024-08-02 07:45:10|401.86|399.86|401.98|399.98|402.06|400.06|401.82|399.82|26
1722584720000|2024-08-02 07:45:20|401.99|399.99|401.77|399.77|402.01|400.01|401.77|399.77|19
1722584730000|2024-08-02 07:45:30|401.76|399.76|401.59|399.59|401.78|399.78|401.55|399.55|20
1722584740000|2024-08-02 07:45:40|401.61|399.61|402|400|402.02|400.02|401.52|399.52|29
1722584750000|2024-08-02 07:45:50|402.02|400.02|401.83|399.83|402.04|400.04|401.83|399.83|24
1722584760000|2024-08-02 07:46:00|401.79|399.79|401.68|399.68|401.81|399.81|401.65|399.65|21
1722584770000|2024-08-02 07:46:10|401.69|399.69|401.61|399.61|401.78|399.78|401.59|399.59|28
1722584780000|2024-08-02 07:46:20|401.62|399.62|401.63|399.63|401.67|399.67|401.55|399.55|21
1722584790000|2024-08-02 07:46:30|401.61|399.61|401.61|399.61|401.71|399.71|401.54|399.54|25
1722584800000|2024-08-02 07:46:40|401.57|399.57|401.66|399.66|401.68|399.68|401.53|399.53|17
1722584810000|2024-08-02 07:46:50|401.62|399.62|401.57|399.57|401.66|399.66|401.57|399.57|23
1722584820000|2024-08-02 07:47:00|401.59|399.59|401.6|399.6|401.71|399.71|401.54|399.54|21
1722584830000|2024-08-02 07:47:10|401.58|399.58|401.57|399.57|401.66|399.66|401.53|399.53|21
1722584840000|2024-08-02 07:47:20|401.56|399.56|401.43|399.43|401.69|399.69|401.43|399.43|19
1722584850000|2024-08-02 07:47:30|401.38|399.38|401.31|399.31|401.45|399.45|401.29|399.29|15
1722584860000|2024-08-02 07:47:40|401.37|399.37|401.38|399.38|401.49|399.49|401.31|399.31|22
1722584870000|2024-08-02 07:47:50|401.3|399.3|401.35|399.35|401.41|399.41|401.22|399.22|19
1722584880000|2024-08-02 07:48:00|401.36|399.36|401.28|399.28|401.49|399.49|401.28|399.28|24
1722584890000|2024-08-02 07:48:10|401.29|399.29|401.09|399.09|401.29|399.29|401.07|399.07|21
1722584900000|2024-08-02 07:48:20|401.06|399.06|401.07|399.07|401.19|399.19|401.05|399.05|24
1722584910000|2024-08-02 07:48:30|401.06|399.06|401.11|399.11|401.17|399.17|401.05|399.05|18
1722584920000|2024-08-02 07:48:40|401.09|399.09|401.32|399.32|401.32|399.32|401|399|27
1722584930000|2024-08-02 07:48:50|401.35|399.35|401.32|399.32|401.52|399.52|401.28|399.28|16
1722584940000|2024-08-02 07:49:00|401.33|399.33|401.55|399.55|401.55|399.55|401.32|399.32|25
1722584950000|2024-08-02 07:49:10|401.56|399.56|401.71|399.71|401.71|399.71|401.53|399.53|13
1722584960000|2024-08-02 07:49:20|401.66|399.66|401.83|399.83|401.83|399.83|401.65|399.65|17
1722584970000|2024-08-02 07:49:30|401.8|399.8|401.65|399.65|401.8|399.8|401.63|399.63|19
1722584980000|2024-08-02 07:49:40|401.64|399.64|401.63|399.63|401.76|399.76|401.61|399.61|21
1722584990000|2024-08-02 07:49:50|401.65|399.65|401.76|399.76|401.76|399.76|401.62|399.62|23
1722585000000|2024-08-02 07:50:00|401.73|399.73|401.42|399.42|401.79|399.79|401.42|399.42|27
1722585010000|2024-08-02 07:50:10|401.43|399.43|401.3|399.3|401.46|399.46|401.21|399.21|30
1722585020000|2024-08-02 07:50:20|401.32|399.32|401.54|399.54|401.59|399.59|401.32|399.32|30
1722585030000|2024-08-02 07:50:30|401.5|399.5|401.51|399.51|401.51|399.51|401.38|399.38|21
1722585040000|2024-08-02 07:50:40|401.52|399.52|401.75|399.75|401.87|399.87|401.49|399.49|23
1722585050000|2024-08-02 07:50:50|401.71|399.71|401.59|399.59|401.71|399.71|401.56|399.56|24
1722585060000|2024-08-02 07:51:00|401.55|399.55|401.43|399.43|401.57|399.57|401.34|399.34|23
1722585070000|2024-08-02 07:51:10|401.41|399.41|401.53|399.53|401.53|399.53|401.35|399.35|21
1722585080000|2024-08-02 07:51:20|401.59|399.59|401.29|399.29|401.61|399.61|401.28|399.28|27
1722585090000|2024-08-02 07:51:30|401.26|399.26|401.4|399.4|401.49|399.49|401.26|399.26|22
1722585100000|2024-08-02 07:51:40|401.42|399.42|401.48|399.48|401.55|399.55|401.42|399.42|23
1722585110000|2024-08-02 07:51:50|401.51|399.51|401.54|399.54|401.64|399.64|401.51|399.51|18
1722585120000|2024-08-02 07:52:00|401.55|399.55|401.66|399.66|401.67|399.67|401.52|399.52|26
1722585130000|2024-08-02 07:52:10|401.68|399.68|401.41|399.41|401.73|399.73|401.41|399.41|26
1722585140000|2024-08-02 07:52:20|401.39|399.39|401.33|399.33|401.5|399.5|401.29|399.29|29
1722585150000|2024-08-02 07:52:30|401.32|399.32|401.28|399.28|401.37|399.37|401.26|399.26|23
1722585160000|2024-08-02 07:52:40|401.29|399.29|401.07|399.07|401.29|399.29|401.04|399.04|24
1722585170000|2024-08-02 07:52:50|401.06|399.06|400.97|398.97|401.06|399.06|400.97|398.97|14
1722585180000|2024-08-02 07:53:00|401.01|399.01|400.94|398.94|401.02|399.02|400.94|398.94|16
1722585190000|2024-08-02 07:53:10|400.9|398.9|401.2|399.2|401.2|399.2|400.9|398.9|18
1722585200000|2024-08-02 07:53:20|401.18|399.18|401.06|399.06|401.18|399.18|401.06|399.06|15
1722585210000|2024-08-02 07:53:30|401.05|399.05|401.13|399.13|401.17|399.17|401|399|18
1722585220000|2024-08-02 07:53:40|401.14|399.14|401.24|399.24|401.24|399.24|401.12|399.12|18
1722585230000|2024-08-02 07:53:50|401.18|399.18|400.95|398.95|401.18|399.18|400.95|398.95|17
1722585240000|2024-08-02 07:54:00|400.92|398.92|400.9|398.9|401.01|399.01|400.89|398.89|16
1722585250000|2024-08-02 07:54:10|400.88|398.88|401.17|399.17|401.19|399.19|400.86|398.86|21
1722585260000|2024-08-02 07:54:20|401.19|399.19|401.09|399.09|401.19|399.19|401.06|399.06|19
1722585270000|2024-08-02 07:54:30|401.1|399.1|400.97|398.97|401.18|399.18|400.97|398.97|24
1722585280000|2024-08-02 07:54:40|400.96|398.96|400.84|398.84|400.96|398.96|400.81|398.81|18
1722585290000|2024-08-02 07:54:50|400.81|398.81|400.85|398.85|400.88|398.88|400.81|398.81|15
1722585300000|2024-08-02 07:55:00|400.84|398.84|401|399|401.01|399.01|400.81|398.81|22
1722585310000|2024-08-02 07:55:10|400.99|398.99|401.13|399.13|401.25|399.25|400.99|398.99|20
1722585320000|2024-08-02 07:55:20|401.12|399.12|401.11|399.11|401.21|399.21|401.08|399.08|25
1722585330000|2024-08-02 07:55:30|401.12|399.12|401.05|399.05|401.17|399.17|401.05|399.05|24
1722585340000|2024-08-02 07:55:40|400.98|398.98|400.94|398.94|400.98|398.98|400.92|398.92|18
1722585350000|2024-08-02 07:55:50|400.93|398.93|401.1|399.1|401.1|399.1|400.92|398.92|15
1722585360000|2024-08-02 07:56:00|401.04|399.04|401.13|399.13|401.13|399.13|400.99|398.99|20
1722585370000|2024-08-02 07:56:10|401.21|399.21|401.06|399.06|401.23|399.23|401.01|399.01|26
1722585380000|2024-08-02 07:56:20|401.05|399.05|401.07|399.07|401.12|399.12|401.03|399.03|20
1722585390000|2024-08-02 07:56:30|401.05|399.05|401.2|399.2|401.2|399.2|401.02|399.02|20
1722585400000|2024-08-02 07:56:40|401.19|399.19|401.15|399.15|401.25|399.25|401.15|399.15|17
1722585410000|2024-08-02 07:56:50|401.16|399.16|401.24|399.24|401.24|399.24|401.12|399.12|16
1722585420000|2024-08-02 07:57:00|401.23|399.23|401.21|399.21|401.24|399.24|401.14|399.14|23
1722585430000|2024-08-02 07:57:10|401.22|399.22|401.18|399.18|401.23|399.23|401.12|399.12|14
1722585440000|2024-08-02 07:57:20|401.19|399.19|401.19|399.19|401.23|399.23|401.17|399.17|17
1722585450000|2024-08-02 07:57:30|401.2|399.2|401.13|399.13|401.25|399.25|401.13|399.13|19
1722585460000|2024-08-02 07:57:40|401.12|399.12|401.22|399.22|401.26|399.26|401.11|399.11|17
1722585470000|2024-08-02 07:57:50|401.23|399.23|401.07|399.07|401.23|399.23|401.05|399.05|17
1722585480000|2024-08-02 07:58:00|401.09|399.09|400.97|398.97|401.13|399.13|400.97|398.97|18
1722585490000|2024-08-02 07:58:10|400.93|398.93|400.83|398.83|400.93|398.93|400.7|398.7|20
1722585500000|2024-08-02 07:58:20|400.79|398.79|401.26|399.26|401.32|399.32|400.79|398.79|28
1722585510000|2024-08-02 07:58:30|401.28|399.28|401.32|399.32|401.35|399.35|401.25|399.25|19
1722585520000|2024-08-02 07:58:40|401.34|399.34|401.28|399.28|401.34|399.34|401.21|399.21|18
1722585530000|2024-08-02 07:58:50|401.32|399.32|401.35|399.35|401.4|399.4|401.32|399.32|11
1722585540000|2024-08-02 07:59:00|401.37|399.37|401.06|399.06|401.39|399.39|401.06|399.06|24
1722585550000|2024-08-02 07:59:10|401.05|399.05|401.14|399.14|401.22|399.22|400.92|398.92|30
1722585560000|2024-08-02 07:59:20|401.15|399.15|401.28|399.28|401.29|399.29|401.14|399.14|29
1722585570000|2024-08-02 07:59:30|401.29|399.29|401.28|399.28|401.33|399.33|401.23|399.23|17
1722585580000|2024-08-02 07:59:40|401.26|399.26|401.15|399.15|401.26|399.26|401.15|399.15|22
1722585590000|2024-08-02 07:59:50|401.14|399.14|400.96|398.96|401.14|399.14|400.96|398.96|28
1722585600000|2024-08-02 08:00:00|400.93|398.93|400.98|398.98|401.04|399.04|400.89|398.89|20
1722585610000|2024-08-02 08:00:10|400.94|398.94|401.02|399.02|401.06|399.06|400.94|398.94|17
1722585620000|2024-08-02 08:00:20|401.03|399.03|400.99|398.99|401.06|399.06|400.97|398.97|20
1722585630000|2024-08-02 08:00:30|401.01|399.01|401.08|399.08|401.09|399.09|400.99|398.99|14
1722585640000|2024-08-02 08:00:40|401.07|399.07|400.93|398.93|401.13|399.13|400.92|398.92|16
1722585650000|2024-08-02 08:00:50|400.92|398.92|400.99|398.99|401.05|399.05|400.88|398.88|19
1722585660000|2024-08-02 08:01:00|400.96|398.96|401.34|399.34|401.34|399.34|400.96|398.96|26
1722585670000|2024-08-02 08:01:10|401.32|399.32|401.21|399.21|401.32|399.32|401.18|399.18|24
1722585680000|2024-08-02 08:01:20|401.22|399.22|400.88|398.88|401.22|399.22|400.87|398.87|24
1722585690000|2024-08-02 08:01:30|400.82|398.82|400.69|398.69|400.84|398.84|400.68|398.68|22
1722585700000|2024-08-02 08:01:40|400.71|398.71|400.7|398.7|400.73|398.73|400.62|398.62|21
1722585710000|2024-08-02 08:01:50|400.69|398.69|400.69|398.69|400.72|398.72|400.66|398.66|14
1722585720000|2024-08-02 08:02:00|400.71|398.71|400.8|398.8|400.82|398.82|400.65|398.65|23
1722585730000|2024-08-02 08:02:10|400.82|398.82|401.21|399.21|401.24|399.24|400.81|398.81|26
1722585740000|2024-08-02 08:02:20|401.2|399.2|401.17|399.17|401.23|399.23|401.17|399.17|19
1722585750000|2024-08-02 08:02:30|401.16|399.16|401.2|399.2|401.27|399.27|401.13|399.13|16
1722585760000|2024-08-02 08:02:40|401.17|399.17|401.22|399.22|401.23|399.23|401.12|399.12|23
1722585770000|2024-08-02 08:02:50|401.28|399.28|401.3|399.3|401.44|399.44|401.27|399.27|19
1722585780000|2024-08-02 08:03:00|401.29|399.29|401.02|399.02|401.31|399.31|400.98|398.98|23
1722585790000|2024-08-02 08:03:10|401.04|399.04|400.95|398.95|401.04|399.04|400.85|398.85|21
1722585800000|2024-08-02 08:03:20|400.94|398.94|401.09|399.09|401.13|399.13|400.94|398.94|27
1722585810000|2024-08-02 08:03:30|401.04|399.04|400.95|398.95|401.17|399.17|400.95|398.95|25
1722585820000|2024-08-02 08:03:40|400.93|398.93|400.88|398.88|401.01|399.01|400.86|398.86|24
1722585830000|2024-08-02 08:03:50|400.79|398.79|401.02|399.02|401.04|399.04|400.79|398.79|18
1722585840000|2024-08-02 08:04:00|401.03|399.03|401.24|399.24|401.24|399.24|401.03|399.03|22
1722585850000|2024-08-02 08:04:10|401.25|399.25|401.29|399.29|401.29|399.29|401.24|399.24|13
1722585860000|2024-08-02 08:04:20|401.27|399.27|401.29|399.29|401.32|399.32|401.27|399.27|16
1722585870000|2024-08-02 08:04:30|401.28|399.28|401.25|399.25|401.29|399.29|401.25|399.25|6
1722585880000|2024-08-02 08:04:40|401.26|399.26|401.3|399.3|401.3|399.3|401.26|399.26|10
1722585890000|2024-08-02 08:04:50|401.27|399.27|401.1|399.1|401.27|399.27|401.09|399.09|23
1722585900000|2024-08-02 08:05:00|401.08|399.08|400.88|398.88|401.08|399.08|400.87|398.87|24
1722585910000|2024-08-02 08:05:10|400.87|398.87|400.89|398.89|400.92|398.92|400.82|398.82|26
1722585920000|2024-08-02 08:05:20|400.88|398.88|400.71|398.71|400.88|398.88|400.7|398.7|22
1722585930000|2024-08-02 08:05:30|400.7|398.7|400.68|398.68|400.7|398.7|400.64|398.64|14
1722585940000|2024-08-02 08:05:40|400.67|398.67|400.66|398.66|400.78|398.78|400.63|398.63|19
1722585950000|2024-08-02 08:05:50|400.67|398.67|400.66|398.66|400.72|398.72|400.63|398.63|16
1722585960000|2024-08-02 08:06:00|400.65|398.65|400.05|398.05|400.65|398.65|400.05|398.05|23
1722585970000|2024-08-02 08:06:10|399.96|397.96|400.3|398.3|400.34|398.34|399.94|397.94|25
1722585980000|2024-08-02 08:06:20|400.31|398.31|400.38|398.38|400.43|398.43|400.27|398.27|21
1722585990000|2024-08-02 08:06:30|400.36|398.36|400.59|398.59|400.64|398.64|400.36|398.36|15
1722586000000|2024-08-02 08:06:40|400.64|398.64|400.66|398.66|400.66|398.66|400.57|398.57|16
1722586010000|2024-08-02 08:06:50|400.68|398.68|400.78|398.78|400.78|398.78|400.68|398.68|12
1722586020000|2024-08-02 08:07:00|400.8|398.8|401.19|399.19|401.2|399.2|400.8|398.8|20
1722586030000|2024-08-02 08:07:10|401.21|399.21|400.92|398.92|401.21|399.21|400.78|398.78|25
1722586040000|2024-08-02 08:07:20|400.9|398.9|400.79|398.79|400.9|398.9|400.71|398.71|24
1722586050000|2024-08-02 08:07:30|400.77|398.77|401.08|399.08|401.08|399.08|400.72|398.72|25
1722586060000|2024-08-02 08:07:40|401.06|399.06|401.19|399.19|401.19|399.19|401.05|399.05|18
1722586070000|2024-08-02 08:07:50|401.2|399.2|401.13|399.13|401.2|399.2|401.09|399.09|13
1722586080000|2024-08-02 08:08:00|401.17|399.17|401.18|399.18|401.34|399.34|401.16|399.16|23
1722586090000|2024-08-02 08:08:10|401.17|399.17|401.49|399.49|401.5|399.5|401.17|399.17|24
1722586100000|2024-08-02 08:08:20|401.48|399.48|401.33|399.33|401.51|399.51|401.31|399.31|30
1722586110000|2024-08-02 08:08:30|401.31|399.31|401.07|399.07|401.37|399.37|401.06|399.06|26
1722586120000|2024-08-02 08:08:40|401.02|399.02|400.82|398.82|401.02|399.02|400.82|398.82|25
1722586130000|2024-08-02 08:08:50|400.79|398.79|400.8|398.8|400.92|398.92|400.78|398.78|27
1722586140000|2024-08-02 08:09:00|400.83|398.83|400.78|398.78|401.02|399.02|400.78|398.78|26
1722586150000|2024-08-02 08:09:10|400.79|398.79|400.69|398.69|400.87|398.87|400.69|398.69|25
1722586160000|2024-08-02 08:09:20|400.72|398.72|400.77|398.77|400.8|398.8|400.7|398.7|21
1722586170000|2024-08-02 08:09:30|400.78|398.78|400.78|398.78|400.86|398.86|400.73|398.73|18
1722586180000|2024-08-02 08:09:40|400.77|398.77|400.49|398.49|400.79|398.79|400.49|398.49|21
1722586190000|2024-08-02 08:09:50|400.5|398.5|400.37|398.37|400.56|398.56|400.29|398.29|25
1722586200000|2024-08-02 08:10:00|400.35|398.35|400.13|398.13|400.37|398.37|400.13|398.13|30
1722586210000|2024-08-02 08:10:10|400.09|398.09|399.78|397.78|400.13|398.13|399.78|397.78|26
1722586220000|2024-08-02 08:10:20|399.74|397.74|400.05|398.05|400.06|398.06|399.65|397.65|24
1722586230000|2024-08-02 08:10:30|400.11|398.11|400.17|398.17|400.22|398.22|400.02|398.02|24
1722586240000|2024-08-02 08:10:40|400.19|398.19|400.12|398.12|400.22|398.22|400.12|398.12|13
1722586250000|2024-08-02 08:10:50|400.11|398.11|399.64|397.64|400.11|398.11|399.64|397.64|24
1722586260000|2024-08-02 08:11:00|399.65|397.65|399.6|397.6|399.77|397.77|399.47|397.47|32
1722586270000|2024-08-02 08:11:10|399.59|397.59|399.6|397.6|399.61|397.61|399.49|397.49|20
1722586280000|2024-08-02 08:11:20|399.58|397.58|399.44|397.44|399.69|397.69|399.43|397.43|28
1722586290000|2024-08-02 08:11:30|399.43|397.43|399.13|397.13|399.52|397.52|399.06|397.06|33
1722586300000|2024-08-02 08:11:40|399.11|397.11|399.4|397.4|399.41|397.41|399.11|397.11|20
1722586310000|2024-08-02 08:11:50|399.42|397.42|399.12|397.12|399.43|397.43|399.05|397.05|23
1722586320000|2024-08-02 08:12:00|399.13|397.13|399.05|397.05|399.25|397.25|399.03|397.03|26
1722586330000|2024-08-02 08:12:10|399.08|397.08|399.06|397.06|399.16|397.16|398.94|396.94|28
1722586340000|2024-08-02 08:12:20|399.09|397.09|399.07|397.07|399.25|397.25|399.07|397.07|23
1722586350000|2024-08-02 08:12:30|399.03|397.03|399.07|397.07|399.16|397.16|399.03|397.03|18
1722586360000|2024-08-02 08:12:40|399.09|397.09|398.92|396.92|399.09|397.09|398.87|396.87|17
1722586370000|2024-08-02 08:12:50|398.93|396.93|399.05|397.05|399.05|397.05|398.93|396.93|13
1722586380000|2024-08-02 08:13:00|399.04|397.04|398.56|396.56|399.05|397.05|398.56|396.56|22
1722586390000|2024-08-02 08:13:10|398.57|396.57|398.67|396.67|398.94|396.94|398.57|396.57|27
1722586400000|2024-08-02 08:13:20|398.66|396.66|398.59|396.59|398.84|396.84|398.59|396.59|30
1722586410000|2024-08-02 08:13:30|398.58|396.58|398.63|396.63|398.7|396.7|398.57|396.57|14
1722586420000|2024-08-02 08:13:40|398.62|396.62|398.65|396.65|398.65|396.65|398.4|396.4|25
1722586430000|2024-08-02 08:13:50|398.64|396.64|398.54|396.54|398.65|396.65|398.45|396.45|26
1722586440000|2024-08-02 08:14:00|398.61|396.61|398.68|396.68|398.78|396.78|398.61|396.61|28
1722586450000|2024-08-02 08:14:10|398.67|396.67|398.79|396.79|398.8|396.8|398.58|396.58|19
1722586460000|2024-08-02 08:14:20|398.77|396.77|398.69|396.69|398.88|396.88|398.69|396.69|25
1722586470000|2024-08-02 08:14:30|398.65|396.65|398.29|396.29|398.71|396.71|398.23|396.23|26
1722586480000|2024-08-02 08:14:40|398.3|396.3|398.28|396.28|398.3|396.3|398.18|396.18|15
1722586490000|2024-08-02 08:14:50|398.29|396.29|398.28|396.28|398.32|396.32|398.22|396.22|15
1722586500000|2024-08-02 08:15:00|398.27|396.27|398|396|398.32|396.32|398|396|26
1722586510000|2024-08-02 08:15:10|397.95|395.95|397.87|395.87|398.11|396.11|397.87|395.87|25
1722586520000|2024-08-02 08:15:20|397.83|395.83|397.96|395.96|397.97|395.97|397.7|395.7|26
1722586530000|2024-08-02 08:15:30|397.97|395.97|397.99|395.99|398|396|397.78|395.78|26
1722586540000|2024-08-02 08:15:40|397.98|395.98|397.92|395.92|398.05|396.05|397.88|395.88|23
1722586550000|2024-08-02 08:15:50|397.91|395.91|397.68|395.68|397.95|395.95|397.68|395.68|25
1722586560000|2024-08-02 08:16:00|397.64|395.64|397.64|395.64|397.78|395.78|397.52|395.52|26
1722586570000|2024-08-02 08:16:10|397.66|395.66|397.66|395.66|397.76|395.76|397.63|395.63|20
1722586580000|2024-08-02 08:16:20|397.64|395.64|397.5|395.5|397.71|395.71|397.5|395.5|15
1722586590000|2024-08-02 08:16:30|397.49|395.49|397.53|395.53|397.67|395.67|397.49|395.49|18
1722586600000|2024-08-02 08:16:40|397.55|395.55|397.64|395.64|397.66|395.66|397.5|395.5|25
1722586610000|2024-08-02 08:16:50|397.63|395.63|397.64|395.64|397.64|395.64|397.5|395.5|16
1722586620000|2024-08-02 08:17:00|397.61|395.61|397.4|395.4|397.67|395.67|397.4|395.4|24
1722586630000|2024-08-02 08:17:10|397.39|395.39|397.18|395.18|397.5|395.5|397.18|395.18|25
1722586640000|2024-08-02 08:17:20|397.23|395.23|397.19|395.19|397.38|395.38|397.19|395.19|22
1722586650000|2024-08-02 08:17:30|397.17|395.17|397.09|395.09|397.28|395.28|397.09|395.09|13
1722586660000|2024-08-02 08:17:40|396.82|394.82|396.61|394.61|396.89|394.89|396.61|394.61|26
1722586670000|2024-08-02 08:17:50|396.6|394.6|396.51|394.51|396.6|394.6|396.51|394.51|5
1722586680000|2024-08-02 08:18:00|396.57|394.57|396.82|394.82|396.82|394.82|396.57|394.57|20
1722586690000|2024-08-02 08:18:10|396.81|394.81|396.84|394.84|396.89|394.89|396.64|394.64|18
1722586700000|2024-08-02 08:18:20|396.85|394.85|396.68|394.68|397.07|395.07|396.68|394.68|20
1722586710000|2024-08-02 08:18:30|396.62|394.62|396.68|394.68|396.76|394.76|396.59|394.59|25
1722586720000|2024-08-02 08:18:40|396.67|394.67|396.93|394.93|396.93|394.93|396.64|394.64|21
1722586730000|2024-08-02 08:18:50|396.95|394.95|397.04|395.04|397.11|395.11|396.95|394.95|21
1722586740000|2024-08-02 08:19:00|397.06|395.06|397.3|395.3|397.31|395.31|397.03|395.03|22
1722586750000|2024-08-02 08:19:10|397.31|395.31|397.45|395.45|397.45|395.45|397.31|395.31|26
1722586760000|2024-08-02 08:19:20|397.41|395.41|397.39|395.39|397.51|395.51|397.36|395.36|17
1722586770000|2024-08-02 08:19:30|397.31|395.31|396.82|394.82|397.31|395.31|396.71|394.71|30
1722586780000|2024-08-02 08:19:40|396.81|394.81|396.31|394.31|396.81|394.81|396.29|394.29|35
1722586790000|2024-08-02 08:19:50|396.3|394.3|396.28|394.28|396.44|394.44|396.17|394.17|26
1722586800000|2024-08-02 08:20:00|396.24|394.24|395.86|393.86|396.24|394.24|395.81|393.81|39
1722586810000|2024-08-02 08:20:10|395.94|393.94|396.47|394.47|396.47|394.47|395.94|393.94|27
1722586820000|2024-08-02 08:20:20|396.46|394.46|396.61|394.61|396.62|394.62|396.31|394.31|32
1722586830000|2024-08-02 08:20:30|396.65|394.65|396.55|394.55|396.79|394.79|396.52|394.52|22
1722586840000|2024-08-02 08:20:40|396.56|394.56|396.52|394.52|396.56|394.56|396.51|394.51|10
1722586850000|2024-08-02 08:20:50|396.53|394.53|396.56|394.56|396.56|394.56|396.51|394.51|5
1722586870000|2024-08-02 08:21:10|396.55|394.55|396.73|394.73|396.76|394.76|396.54|394.54|11
1722586880000|2024-08-02 08:21:20|396.72|394.72|396.57|394.57|396.72|394.72|396.4|394.4|32
1722586890000|2024-08-02 08:21:30|396.56|394.56|396.89|394.89|396.89|394.89|396.55|394.55|25
1722586900000|2024-08-02 08:21:40|396.86|394.86|397.09|395.09|397.22|395.22|396.86|394.86|26
1722586910000|2024-08-02 08:21:50|397.08|395.08|397.26|395.26|397.3|395.3|397.08|395.08|15
1722586920000|2024-08-02 08:22:00|397.28|395.28|397.49|395.49|397.49|395.49|397.28|395.28|13
1722586930000|2024-08-02 08:22:10|397.5|395.5|397.59|395.59|397.63|395.63|397.38|395.38|26
1722586940000|2024-08-02 08:22:20|397.61|395.61|397.89|395.89|397.89|395.89|397.51|395.51|26
1722586950000|2024-08-02 08:22:30|397.9|395.9|397.93|395.93|397.93|395.93|397.78|395.78|18
1722586960000|2024-08-02 08:22:40|397.89|395.89|397.61|395.61|397.89|395.89|397.61|395.61|24
1722586970000|2024-08-02 08:22:50|397.59|395.59|397.71|395.71|397.71|395.71|397.56|395.56|22
1722586980000|2024-08-02 08:23:00|397.67|395.67|397.46|395.46|397.67|395.67|397.38|395.38|28
1722586990000|2024-08-02 08:23:10|397.42|395.42|397.69|395.69|397.72|395.72|397.41|395.41|24
1722587000000|2024-08-02 08:23:20|397.66|395.66|397.73|395.73|397.84|395.84|397.66|395.66|19
1722587010000|2024-08-02 08:23:30|397.74|395.74|397.79|395.79|397.83|395.83|397.74|395.74|23
1722587020000|2024-08-02 08:23:40|397.8|395.8|397.82|395.82|398.02|396.02|397.8|395.8|21
1722587030000|2024-08-02 08:23:50|397.81|395.81|397.95|395.95|397.97|395.97|397.74|395.74|30
1722587040000|2024-08-02 08:24:00|397.96|395.96|398.12|396.12|398.12|396.12|397.92|395.92|27
1722587050000|2024-08-02 08:24:10|398.14|396.14|398.28|396.28|398.3|396.3|397.93|395.93|23
1722587060000|2024-08-02 08:24:20|398.36|396.36|398.48|396.48|398.54|396.54|398.25|396.25|26
1722587070000|2024-08-02 08:24:30|398.52|396.52|398.7|396.7|398.7|396.7|398.52|396.52|23
1722587080000|2024-08-02 08:24:40|398.66|396.66|398.56|396.56|398.68|396.68|398.41|396.41|22
1722587090000|2024-08-02 08:24:50|398.57|396.57|398.23|396.23|398.57|396.57|398.17|396.17|26
1722587100000|2024-08-02 08:25:00|398.22|396.22|398.2|396.2|398.5|396.5|398.16|396.16|32
1722587110000|2024-08-02 08:25:10|398.13|396.13|398.23|396.23|398.26|396.26|398.1|396.1|27
1722587120000|2024-08-02 08:25:20|398.24|396.24|398.22|396.22|398.26|396.26|397.99|395.99|29
1722587130000|2024-08-02 08:25:30|398.21|396.21|398.32|396.32|398.34|396.34|398.14|396.14|29
1722587140000|2024-08-02 08:25:40|398.31|396.31|398.4|396.4|398.46|396.46|398.31|396.31|26
1722587150000|2024-08-02 08:25:50|398.39|396.39|398.52|396.52|398.55|396.55|398.26|396.26|27
1722587160000|2024-08-02 08:26:00|398.58|396.58|398.73|396.73|398.8|396.8|398.54|396.54|31
1722587170000|2024-08-02 08:26:10|398.72|396.72|398.78|396.78|398.78|396.78|398.65|396.65|20
1722587180000|2024-08-02 08:26:20|398.76|396.76|398.74|396.74|398.79|396.79|398.68|396.68|16
1722587190000|2024-08-02 08:26:30|398.73|396.73|398.79|396.79|398.79|396.79|398.73|396.73|18
1722587200000|2024-08-02 08:26:40|398.76|396.76|398.84|396.84|398.84|396.84|398.53|396.53|26
1722587210000|2024-08-02 08:26:50|398.85|396.85|398.8|396.8|398.87|396.87|398.78|396.78|26
1722587220000|2024-08-02 08:27:00|398.81|396.81|398.89|396.89|398.9|396.9|398.79|396.79|20
1722587230000|2024-08-02 08:27:10|398.86|396.86|398.87|396.87|398.92|396.92|398.85|396.85|15
1722587240000|2024-08-02 08:27:20|398.79|396.79|398.81|396.81|398.83|396.83|398.79|396.79|20
1722587250000|2024-08-02 08:27:30|398.8|396.8|398.79|396.79|398.8|396.8|398.61|396.61|19
1722587260000|2024-08-02 08:27:40|398.78|396.78|398.8|396.8|398.81|396.81|398.73|396.73|20
1722587270000|2024-08-02 08:27:50|398.76|396.76|399.01|397.01|399.01|397.01|398.66|396.66|19
1722587280000|2024-08-02 08:28:00|399.05|397.05|398.9|396.9|399.23|397.23|398.9|396.9|22
1722587290000|2024-08-02 08:28:10|398.89|396.89|399.13|397.13|399.16|397.16|398.77|396.77|25
1722587300000|2024-08-02 08:28:20|399.14|397.14|399.08|397.08|399.21|397.21|399.07|397.07|20
1722587310000|2024-08-02 08:28:30|399.09|397.09|398.99|396.99|399.16|397.16|398.96|396.96|19
1722587320000|2024-08-02 08:28:40|398.98|396.98|399.14|397.14|399.14|397.14|398.95|396.95|25
1722587330000|2024-08-02 08:28:50|399.15|397.15|399.26|397.26|399.27|397.27|399.15|397.15|14
1722587340000|2024-08-02 08:29:00|399.25|397.25|399.47|397.47|399.5|397.5|399.19|397.19|18
1722587350000|2024-08-02 08:29:10|399.48|397.48|399.51|397.51|399.52|397.52|399.46|397.46|22
1722587360000|2024-08-02 08:29:20|399.49|397.49|399.54|397.54|399.56|397.56|399.48|397.48|10
1722587370000|2024-08-02 08:29:30|399.52|397.52|399.62|397.62|399.62|397.62|399.52|397.52|18
1722587380000|2024-08-02 08:29:40|399.63|397.63|399.79|397.79|399.8|397.8|399.63|397.63|18
1722587390000|2024-08-02 08:29:50|399.8|397.8|399.87|397.87|399.87|397.87|399.78|397.78|21
1722587400000|2024-08-02 08:30:00|399.89|397.89|400.65|398.65|400.66|398.66|399.85|397.85|22
1722587410000|2024-08-02 08:30:10|400.68|398.68|400.88|398.88|400.91|398.91|400.67|398.67|28
1722587420000|2024-08-02 08:30:20|400.89|398.89|401.05|399.05|401.07|399.07|400.73|398.73|26
1722587430000|2024-08-02 08:30:30|401.04|399.04|400.78|398.78|401.04|399.04|400.78|398.78|25
1722587440000|2024-08-02 08:30:40|400.76|398.76|400.83|398.83|400.86|398.86|400.66|398.66|27
1722587450000|2024-08-02 08:30:50|400.85|398.85|400.8|398.8|401.05|399.05|400.8|398.8|17
1722587460000|2024-08-02 08:31:00|400.75|398.75|400.85|398.85|400.86|398.86|400.66|398.66|23
1722587470000|2024-08-02 08:31:10|400.84|398.84|400.8|398.8|400.88|398.88|400.8|398.8|8
1722587480000|2024-08-02 08:31:20|400.82|398.82|400.76|398.76|400.84|398.84|400.75|398.75|26
1722587490000|2024-08-02 08:31:30|400.75|398.75|400.89|398.89|400.89|398.89|400.5|398.5|26
1722587500000|2024-08-02 08:31:40|400.87|398.87|400.7|398.7|400.88|398.88|400.61|398.61|20
1722587510000|2024-08-02 08:31:50|400.69|398.69|400.63|398.63|400.8|398.8|400.5|398.5|28
1722587520000|2024-08-02 08:32:00|400.62|398.62|400.78|398.78|400.87|398.87|400.4|398.4|30
1722587530000|2024-08-02 08:32:10|400.84|398.84|400.57|398.57|400.84|398.84|400.55|398.55|26
1722587540000|2024-08-02 08:32:20|400.56|398.56|400.34|398.34|400.56|398.56|400.24|398.24|28
1722587550000|2024-08-02 08:32:30|400.36|398.36|400.23|398.23|400.43|398.43|400.23|398.23|22
1722587560000|2024-08-02 08:32:40|400.18|398.18|399.95|397.95|400.18|398.18|399.9|397.9|31
1722587570000|2024-08-02 08:32:50|399.92|397.92|400.21|398.21|400.25|398.25|399.84|397.84|22
1722587580000|2024-08-02 08:33:00|400.17|398.17|400.1|398.1|400.21|398.21|399.96|397.96|26
1722587590000|2024-08-02 08:33:10|400.05|398.05|400.4|398.4|400.44|398.44|400.03|398.03|28
1722587600000|2024-08-02 08:33:20|400.37|398.37|400.5|398.5|400.51|398.51|400.37|398.37|26
1722587610000|2024-08-02 08:33:30|400.51|398.51|400.69|398.69|400.69|398.69|400.38|398.38|23
1722587620000|2024-08-02 08:33:40|400.66|398.66|400.39|398.39|400.73|398.73|400.36|398.36|27
1722587630000|2024-08-02 08:33:50|400.38|398.38|400.66|398.66|400.66|398.66|400.3|398.3|32
1722587640000|2024-08-02 08:34:00|400.7|398.7|400.85|398.85|400.85|398.85|400.68|398.68|31
1722587650000|2024-08-02 08:34:10|400.83|398.83|400.84|398.84|400.9|398.9|400.8|398.8|21
1722587660000|2024-08-02 08:34:20|400.86|398.86|400.76|398.76|400.88|398.88|400.75|398.75|17
1722587670000|2024-08-02 08:34:30|400.77|398.77|401.05|399.05|401.18|399.18|400.77|398.77|21
1722587680000|2024-08-02 08:34:40|401.1|399.1|400.9|398.9|401.14|399.14|400.87|398.87|25
1722587690000|2024-08-02 08:34:50|400.92|398.92|400.9|398.9|400.99|398.99|400.83|398.83|19
1722587700000|2024-08-02 08:35:00|400.88|398.88|400.95|398.95|401.02|399.02|400.76|398.76|28
1722587710000|2024-08-02 08:35:10|400.94|398.94|400.89|398.89|400.98|398.98|400.83|398.83|24
1722587720000|2024-08-02 08:35:20|400.9|398.9|401.01|399.01|401.02|399.02|400.83|398.83|26
1722587730000|2024-08-02 08:35:30|401.03|399.03|401.13|399.13|401.15|399.15|401.03|399.03|19
1722587740000|2024-08-02 08:35:40|401.11|399.11|401.13|399.13|401.17|399.17|401.1|399.1|12
1722587750000|2024-08-02 08:35:50|401.15|399.15|401.29|399.29|401.29|399.29|401.15|399.15|13
1722587760000|2024-08-02 08:36:00|401.28|399.28|401.35|399.35|401.36|399.36|401.26|399.26|17
1722587770000|2024-08-02 08:36:10|401.37|399.37|401.21|399.21|401.37|399.37|401.16|399.16|17
1722587780000|2024-08-02 08:36:20|401.19|399.19|401.09|399.09|401.2|399.2|401.07|399.07|11
1722587790000|2024-08-02 08:36:30|401.06|399.06|401.15|399.15|401.32|399.32|401.01|399.01|27
1722587800000|2024-08-02 08:36:40|401.16|399.16|400.97|398.97|401.16|399.16|400.92|398.92|24
1722587810000|2024-08-02 08:36:50|401.03|399.03|400.98|398.98|401.03|399.03|400.9|398.9|24
1722587820000|2024-08-02 08:37:00|400.99|398.99|401.1|399.1|401.35|399.35|400.99|398.99|28
1722587830000|2024-08-02 08:37:10|401.09|399.09|400.82|398.82|401.12|399.12|400.82|398.82|22
1722587840000|2024-08-02 08:37:20|400.83|398.83|400.84|398.84|400.85|398.85|400.76|398.76|20
1722587850000|2024-08-02 08:37:30|400.93|398.93|400.65|398.65|400.93|398.93|400.57|398.57|24
1722587860000|2024-08-02 08:37:40|400.63|398.63|400.55|398.55|400.63|398.63|400.52|398.52|20
1722587870000|2024-08-02 08:37:50|400.58|398.58|400.59|398.59|400.65|398.65|400.44|398.44|26
1722587880000|2024-08-02 08:38:00|400.58|398.58|400.65|398.65|400.75|398.75|400.5|398.5|25
1722587890000|2024-08-02 08:38:10|400.64|398.64|400.4|398.4|400.65|398.65|400.24|398.24|30
1722587900000|2024-08-02 08:38:20|400.43|398.43|400.67|398.67|400.67|398.67|400.43|398.43|17
1722587910000|2024-08-02 08:38:30|400.68|398.68|400.75|398.75|400.8|398.8|400.68|398.68|13
1722587920000|2024-08-02 08:38:40|400.74|398.74|400.68|398.68|400.82|398.82|400.67|398.67|17
1722587930000|2024-08-02 08:38:50|400.65|398.65|400.68|398.68|400.68|398.68|400.52|398.52|18
1722587940000|2024-08-02 08:39:00|400.67|398.67|400.05|398.05|400.67|398.67|400.05|398.05|28
1722587950000|2024-08-02 08:39:10|400.04|398.04|400.11|398.11|400.11|398.11|399.99|397.99|19
1722587960000|2024-08-02 08:39:20|400.1|398.1|399.85|397.85|400.1|398.1|399.74|397.74|24
1722587970000|2024-08-02 08:39:30|399.88|397.88|399.98|397.98|400.04|398.04|399.85|397.85|27
1722587980000|2024-08-02 08:39:40|399.99|397.99|399.66|397.66|400|398|399.66|397.66|18
1722587990000|2024-08-02 08:39:50|399.65|397.65|399.6|397.6|399.65|397.65|399.37|397.37|23
1722588000000|2024-08-02 08:40:00|399.61|397.61|399.68|397.68|399.92|397.92|399.61|397.61|25
1722588010000|2024-08-02 08:40:10|399.64|397.64|399.66|397.66|399.74|397.74|399.62|397.62|23
1722588020000|2024-08-02 08:40:20|399.7|397.7|399.85|397.85|399.89|397.89|399.69|397.69|22
1722588030000|2024-08-02 08:40:30|399.86|397.86|399.82|397.82|399.93|397.93|399.72|397.72|24
1722588040000|2024-08-02 08:40:40|399.75|397.75|400|398|400|398|399.59|397.59|25
1722588050000|2024-08-02 08:40:50|399.99|397.99|400.02|398.02|400.09|398.09|399.99|397.99|14
1722588060000|2024-08-02 08:41:00|400.01|398.01|400.16|398.16|400.18|398.18|399.98|397.98|20
1722588070000|2024-08-02 08:41:10|400.15|398.15|400.12|398.12|400.23|398.23|400.09|398.09|28
1722588080000|2024-08-02 08:41:20|400.1|398.1|399.76|397.76|400.1|398.1|399.76|397.76|23
1722588090000|2024-08-02 08:41:30|399.81|397.81|399.79|397.79|399.91|397.91|399.67|397.67|26
1722588100000|2024-08-02 08:41:40|399.78|397.78|400.08|398.08|400.08|398.08|399.74|397.74|30
1722588110000|2024-08-02 08:41:50|400.09|398.09|400.14|398.14|400.24|398.24|400.09|398.09|12
1722588120000|2024-08-02 08:42:00|400.12|398.12|400.03|398.03|400.14|398.14|400.02|398.02|21
1722588130000|2024-08-02 08:42:10|400.02|398.02|400.02|398.02|400.06|398.06|399.96|397.96|19
1722588140000|2024-08-02 08:42:20|400.01|398.01|400|398|400.08|398.08|399.98|397.98|11
1722588150000|2024-08-02 08:42:30|399.98|397.98|400|398|400|398|399.94|397.94|4
1722588160000|2024-08-02 08:42:40|399.94|397.94|399.98|397.98|399.99|397.99|399.92|397.92|10
1722588170000|2024-08-02 08:42:50|399.95|397.95|400.02|398.02|400.02|398.02|399.92|397.92|15
1722588180000|2024-08-02 08:43:00|400|398|400.31|398.31|400.31|398.31|400|398|10
1722588190000|2024-08-02 08:43:10|400.32|398.32|400.39|398.39|400.39|398.39|400.32|398.32|10
1722588200000|2024-08-02 08:43:20|400.41|398.41|400.47|398.47|400.51|398.51|400.41|398.41|13
1722588210000|2024-08-02 08:43:30|400.46|398.46|400.5|398.5|400.51|398.51|400.42|398.42|18
1722588220000|2024-08-02 08:43:40|400.52|398.52|400.65|398.65|400.65|398.65|400.52|398.52|18
1722588230000|2024-08-02 08:43:50|400.64|398.64|401|399|401.16|399.16|400.62|398.62|20
1722588240000|2024-08-02 08:44:00|400.97|398.97|400.85|398.85|401|399|400.85|398.85|23
1722588250000|2024-08-02 08:44:10|400.83|398.83|400.75|398.75|400.96|398.96|400.75|398.75|17
1722588260000|2024-08-02 08:44:20|400.77|398.77|400.68|398.68|400.83|398.83|400.68|398.68|16
1722588270000|2024-08-02 08:44:30|400.69|398.69|400.71|398.71|400.71|398.71|400.63|398.63|12
1722588280000|2024-08-02 08:44:40|400.69|398.69|400.69|398.69|400.77|398.77|400.66|398.66|10
1722588290000|2024-08-02 08:44:50|400.67|398.67|400.65|398.65|400.73|398.73|400.63|398.63|15
1722588300000|2024-08-02 08:45:00|400.63|398.63|400.75|398.75|400.75|398.75|400.56|398.56|20
1722588310000|2024-08-02 08:45:10|400.77|398.77|401|399|401.02|399.02|400.77|398.77|9
1722588320000|2024-08-02 08:45:20|400.98|398.98|401.31|399.31|401.31|399.31|400.98|398.98|10
1722588330000|2024-08-02 08:45:30|401.33|399.33|401.31|399.31|401.41|399.41|401.31|399.31|20
1722588340000|2024-08-02 08:45:40|401.32|399.32|401.25|399.25|401.36|399.36|401.23|399.23|24
1722588350000|2024-08-02 08:45:50|401.23|399.23|401.24|399.24|401.24|399.24|401.17|399.17|9
1722588360000|2024-08-02 08:46:00|401.22|399.22|401.3|399.3|401.41|399.41|401.22|399.22|19
1722588370000|2024-08-02 08:46:10|401.21|399.21|401.28|399.28|401.42|399.42|401.16|399.16|22
1722588380000|2024-08-02 08:46:20|401.27|399.27|401.24|399.24|401.38|399.38|401.14|399.14|31
1722588390000|2024-08-02 08:46:30|401.25|399.25|401.02|399.02|401.29|399.29|401.02|399.02|18
1722588400000|2024-08-02 08:46:40|401.05|399.05|400.96|398.96|401.16|399.16|400.96|398.96|16
1722588410000|2024-08-02 08:46:50|400.97|398.97|400.89|398.89|401.09|399.09|400.87|398.87|20
1722588420000|2024-08-02 08:47:00|400.9|398.9|400.82|398.82|400.9|398.9|400.73|398.73|22
1722588430000|2024-08-02 08:47:10|400.84|398.84|400.69|398.69|400.84|398.84|400.64|398.64|12
1722588440000|2024-08-02 08:47:20|400.7|398.7|400.8|398.8|400.92|398.92|400.65|398.65|20
1722588450000|2024-08-02 08:47:30|400.82|398.82|400.59|398.59|400.86|398.86|400.59|398.59|15
1722588460000|2024-08-02 08:47:40|400.56|398.56|400.91|398.91|400.91|398.91|400.44|398.44|28
1722588470000|2024-08-02 08:47:50|400.87|398.87|400.97|398.97|401.01|399.01|400.85|398.85|12
1722588480000|2024-08-02 08:48:00|400.96|398.96|401.06|399.06|401.1|399.1|400.88|398.88|26
1722588490000|2024-08-02 08:48:10|401.09|399.09|400.95|398.95|401.12|399.12|400.94|398.94|23
1722588500000|2024-08-02 08:48:20|400.96|398.96|400.84|398.84|401.04|399.04|400.84|398.84|23
1722588510000|2024-08-02 08:48:30|400.83|398.83|400.66|398.66|400.83|398.83|400.61|398.61|13
1722588520000|2024-08-02 08:48:40|400.64|398.64|400.77|398.77|400.79|398.79|400.62|398.62|20
1722588530000|2024-08-02 08:48:50|400.76|398.76|400.69|398.69|400.87|398.87|400.63|398.63|21
1722588540000|2024-08-02 08:49:00|400.67|398.67|400.39|398.39|400.67|398.67|400.39|398.39|28
1722588550000|2024-08-02 08:49:10|400.4|398.4|400.35|398.35|400.42|398.42|400.24|398.24|24
1722588560000|2024-08-02 08:49:20|400.36|398.36|400.83|398.83|400.83|398.83|400.36|398.36|23
1722588570000|2024-08-02 08:49:30|400.86|398.86|400.72|398.72|400.87|398.87|400.72|398.72|27
1722588580000|2024-08-02 08:49:40|400.7|398.7|400.68|398.68|400.71|398.71|400.54|398.54|29
1722588590000|2024-08-02 08:49:50|400.67|398.67|400.66|398.66|400.7|398.7|400.64|398.64|22
1722588600000|2024-08-02 08:50:00|400.67|398.67|401|399|401|399|400.67|398.67|21
1722588610000|2024-08-02 08:50:10|400.95|398.95|401.02|399.02|401.02|399.02|400.95|398.95|3
1722588620000|2024-08-02 08:50:20|400.97|398.97|400.97|398.97|400.99|398.99|400.97|398.97|7
1722588630000|2024-08-02 08:50:30|400.94|398.94|400.91|398.91|400.95|398.95|400.91|398.91|8
1722588640000|2024-08-02 08:50:40|400.92|398.92|401.05|399.05|401.05|399.05|400.92|398.92|15
1722588650000|2024-08-02 08:50:50|401.06|399.06|401.09|399.09|401.11|399.11|401.02|399.02|13
1722588660000|2024-08-02 08:51:00|401.06|399.06|401.07|399.07|401.15|399.15|401.06|399.06|12
1722588670000|2024-08-02 08:51:10|401.08|399.08|401.04|399.04|401.11|399.11|401.02|399.02|11
1722588680000|2024-08-02 08:51:20|401.05|399.05|401.06|399.06|401.09|399.09|401.05|399.05|3
1722588690000|2024-08-02 08:51:30|401|399|401.09|399.09|401.09|399.09|400.99|398.99|5
1722588700000|2024-08-02 08:51:40|400.97|398.97|400.93|398.93|400.98|398.98|400.86|398.86|22
1722588710000|2024-08-02 08:51:50|400.94|398.94|401.07|399.07|401.07|399.07|400.76|398.76|26
1722588720000|2024-08-02 08:52:00|401.14|399.14|401.23|399.23|401.26|399.26|401.12|399.12|21
1722588730000|2024-08-02 08:52:10|401.29|399.29|401.16|399.16|401.29|399.29|401|399|21
1722588740000|2024-08-02 08:52:20|401.15|399.15|400.9|398.9|401.15|399.15|400.81|398.81|27
1722588750000|2024-08-02 08:52:30|400.95|398.95|400.88|398.88|400.97|398.97|400.81|398.81|23
1722588760000|2024-08-02 08:52:40|400.87|398.87|400.87|398.87|400.96|398.96|400.87|398.87|19
1722588770000|2024-08-02 08:52:50|400.86|398.86|400.73|398.73|400.86|398.86|400.7|398.7|17
1722588780000|2024-08-02 08:53:00|400.72|398.72|400.86|398.86|400.93|398.93|400.68|398.68|16
1722588790000|2024-08-02 08:53:10|400.85|398.85|400.94|398.94|400.95|398.95|400.78|398.78|19
1722588800000|2024-08-02 08:53:20|400.97|398.97|400.85|398.85|401.01|399.01|400.78|398.78|25
1722588810000|2024-08-02 08:53:30|400.87|398.87|401.12|399.12|401.17|399.17|400.85|398.85|25
1722588820000|2024-08-02 08:53:40|401.06|399.06|401.05|399.05|401.17|399.17|401.04|399.04|17
1722588830000|2024-08-02 08:53:50|401.06|399.06|401.16|399.16|401.17|399.17|401.06|399.06|22
1722588840000|2024-08-02 08:54:00|401.15|399.15|400.97|398.97|401.17|399.17|400.97|398.97|20
1722588850000|2024-08-02 08:54:10|400.96|398.96|400.92|398.92|401.04|399.04|400.91|398.91|19
1722588860000|2024-08-02 08:54:20|400.99|398.99|400.88|398.88|401.04|399.04|400.87|398.87|19
1722588870000|2024-08-02 08:54:30|400.89|398.89|400.86|398.86|400.9|398.9|400.76|398.76|19
1722588880000|2024-08-02 08:54:40|400.87|398.87|400.87|398.87|400.89|398.89|400.83|398.83|14
1722588890000|2024-08-02 08:54:50|400.91|398.91|401.03|399.03|401.03|399.03|400.87|398.87|14
1722588900000|2024-08-02 08:55:00|401.16|399.16|401.23|399.23|401.38|399.38|401.16|399.16|18
1722588910000|2024-08-02 08:55:10|401.19|399.19|401.25|399.25|401.4|399.4|401.18|399.18|25
1722588920000|2024-08-02 08:55:20|401.28|399.28|401.33|399.33|401.35|399.35|401.21|399.21|26
1722588930000|2024-08-02 08:55:30|401.29|399.29|401.12|399.12|401.31|399.31|401.08|399.08|16
1722588940000|2024-08-02 08:55:40|401.13|399.13|401.1|399.1|401.16|399.16|401.08|399.08|17
1722588950000|2024-08-02 08:55:50|401.15|399.15|401.38|399.38|401.38|399.38|401.15|399.15|17
1722588960000|2024-08-02 08:56:00|401.35|399.35|401.55|399.55|401.61|399.61|401.35|399.35|25
1722588970000|2024-08-02 08:56:10|401.57|399.57|401.5|399.5|401.57|399.57|401.34|399.34|23
1722588980000|2024-08-02 08:56:20|401.45|399.45|401.4|399.4|401.49|399.49|401.4|399.4|16
1722588990000|2024-08-02 08:56:30|401.45|399.45|401.41|399.41|401.45|399.45|401.35|399.35|15
1722589000000|2024-08-02 08:56:40|401.44|399.44|401.34|399.34|401.44|399.44|401.31|399.31|13
1722589010000|2024-08-02 08:56:50|401.33|399.33|401.35|399.35|401.36|399.36|401.31|399.31|9
1722589020000|2024-08-02 08:57:00|401.38|399.38|401.57|399.57|401.57|399.57|401.38|399.38|19
1722589030000|2024-08-02 08:57:10|401.56|399.56|401.5|399.5|401.6|399.6|401.49|399.49|18
1722589040000|2024-08-02 08:57:20|401.51|399.51|401.57|399.57|401.59|399.59|401.48|399.48|11
1722589050000|2024-08-02 08:57:30|401.58|399.58|401.59|399.59|401.59|399.59|401.53|399.53|13
1722589060000|2024-08-02 08:57:40|401.61|399.61|401.58|399.58|401.61|399.61|401.57|399.57|5
1722589070000|2024-08-02 08:57:50|401.59|399.59|401.54|399.54|401.6|399.6|401.54|399.54|5
1722589080000|2024-08-02 08:58:00|401.55|399.55|401.54|399.54|401.56|399.56|401.53|399.53|9
1722589090000|2024-08-02 08:58:10|401.53|399.53|401.55|399.55|401.55|399.55|401.53|399.53|5
1722589100000|2024-08-02 08:58:20|401.53|399.53|401.53|399.53|401.53|399.53|401.53|399.53|1
1722589110000|2024-08-02 08:58:30|401.47|399.47|401.54|399.54|401.57|399.57|401.47|399.47|11
1722589120000|2024-08-02 08:58:40|401.55|399.55|401.63|399.63|401.64|399.64|401.54|399.54|12
1722589130000|2024-08-02 08:58:50|401.64|399.64|401.65|399.65|401.68|399.68|401.64|399.64|12
1722589140000|2024-08-02 08:59:00|401.66|399.66|401.76|399.76|401.78|399.78|401.66|399.66|17
1722589150000|2024-08-02 08:59:10|401.79|399.79|401.86|399.86|401.87|399.87|401.79|399.79|17
1722589160000|2024-08-02 08:59:20|401.89|399.89|401.93|399.93|401.94|399.94|401.89|399.89|5
1722589170000|2024-08-02 08:59:30|401.94|399.94|401.94|399.94|401.94|399.94|401.93|399.93|3
1722589190000|2024-08-02 08:59:50|401.95|399.95|402.14|400.14|402.14|400.14|401.95|399.95|13
1722589200000|2024-08-02 09:00:00|402.13|400.13|402.12|400.12|402.18|400.18|402.05|400.05|22
1722589210000|2024-08-02 09:00:10|402.13|400.13|402.12|400.12|402.17|400.17|402.1|400.1|21
1722589220000|2024-08-02 09:00:20|402.15|400.15|402.19|400.19|402.19|400.19|402.12|400.12|18
1722589230000|2024-08-02 09:00:30|402.18|400.18|402.68|400.68|402.73|400.73|402.13|400.13|17
1722589240000|2024-08-02 09:00:40|402.69|400.69|402.56|400.56|402.69|400.69|402.45|400.45|25
1722589250000|2024-08-02 09:00:50|402.54|400.54|402.32|400.32|402.54|400.54|402.32|400.32|17
1722589260000|2024-08-02 09:01:00|402.31|400.31|402.11|400.11|402.34|400.34|402.08|400.08|25
1722589270000|2024-08-02 09:01:10|402.13|400.13|402.06|400.06|402.29|400.29|402.01|400.01|23
1722589280000|2024-08-02 09:01:20|402.08|400.08|401.89|399.89|402.08|400.08|401.84|399.84|24
1722589290000|2024-08-02 09:01:30|401.9|399.9|401.85|399.85|401.98|399.98|401.75|399.75|23
1722589300000|2024-08-02 09:01:40|401.84|399.84|401.99|399.99|402.12|400.12|401.83|399.83|25
1722589310000|2024-08-02 09:01:50|401.97|399.97|402.18|400.18|402.2|400.2|401.96|399.96|23
1722589320000|2024-08-02 09:02:00|402.21|400.21|402.13|400.13|402.33|400.33|402.09|400.09|20
1722589330000|2024-08-02 09:02:10|402.1|400.1|402.1|400.1|402.18|400.18|402.06|400.06|20
1722589340000|2024-08-02 09:02:20|402.08|400.08|402.1|400.1|402.14|400.14|402.02|400.02|19
1722589350000|2024-08-02 09:02:30|402.09|400.09|401.67|399.67|402.11|400.11|401.67|399.67|20
1722589360000|2024-08-02 09:02:40|401.68|399.68|401.72|399.72|401.72|399.72|401.53|399.53|17
1722589370000|2024-08-02 09:02:50|401.73|399.73|401.65|399.65|401.82|399.82|401.65|399.65|22
1722589380000|2024-08-02 09:03:00|401.64|399.64|401.51|399.51|401.64|399.64|401.38|399.38|25
1722589390000|2024-08-02 09:03:10|401.49|399.49|401.33|399.33|401.52|399.52|401.33|399.33|23
1722589400000|2024-08-02 09:03:20|401.32|399.32|401.22|399.22|401.32|399.32|401.13|399.13|25
1722589410000|2024-08-02 09:03:30|401.21|399.21|401.19|399.19|401.23|399.23|401.11|399.11|18
1722589420000|2024-08-02 09:03:40|401.18|399.18|401.48|399.48|401.48|399.48|401.11|399.11|25
1722589430000|2024-08-02 09:03:50|401.49|399.49|402.08|400.08|402.1|400.1|401.49|399.49|30
1722589440000|2024-08-02 09:04:00|402.09|400.09|402.07|400.07|402.16|400.16|402.07|400.07|18
1722589450000|2024-08-02 09:04:10|402.03|400.03|401.84|399.84|402.03|400.03|401.84|399.84|29
1722589460000|2024-08-02 09:04:20|401.85|399.85|402.1|400.1|402.1|400.1|401.85|399.85|24
1722589470000|2024-08-02 09:04:30|402.09|400.09|402.24|400.24|402.24|400.24|402.06|400.06|19
1722589480000|2024-08-02 09:04:40|402.25|400.25|402.24|400.24|402.31|400.31|402.21|400.21|19
1722589490000|2024-08-02 09:04:50|402.26|400.26|402.27|400.27|402.3|400.3|402.26|400.26|17
1722589500000|2024-08-02 09:05:00|402.28|400.28|402.21|400.21|402.34|400.34|402.21|400.21|10
1722589510000|2024-08-02 09:05:10|402.22|400.22|402.67|400.67|402.71|400.71|402.21|400.21|27
1722589520000|2024-08-02 09:05:20|402.68|400.68|402.69|400.69|402.78|400.78|402.51|400.51|24
1722589530000|2024-08-02 09:05:30|402.73|400.73|402.78|400.78|402.78|400.78|402.73|400.73|5
1722589540000|2024-08-02 09:05:40|402.79|400.79|402.78|400.78|402.79|400.79|402.78|400.78|2
1722589550000|2024-08-02 09:05:50|402.73|400.73|402.7|400.7|402.76|400.76|402.68|400.68|9
1722589560000|2024-08-02 09:06:00|402.71|400.71|402.66|400.66|402.71|400.71|402.45|400.45|27
1722589570000|2024-08-02 09:06:10|402.67|400.67|402.53|400.53|402.73|400.73|402.53|400.53|28
1722589580000|2024-08-02 09:06:20|402.49|400.49|402.54|400.54|402.68|400.68|402.43|400.43|28
1722589590000|2024-08-02 09:06:30|402.57|400.57|402.52|400.52|402.58|400.58|402.44|400.44|25
1722589600000|2024-08-02 09:06:40|402.55|400.55|402.7|400.7|402.7|400.7|402.5|400.5|23
1722589610000|2024-08-02 09:06:50|402.73|400.73|402.74|400.74|402.79|400.79|402.73|400.73|16
1722589620000|2024-08-02 09:07:00|402.75|400.75|402.67|400.67|402.78|400.78|402.67|400.67|20
1722589630000|2024-08-02 09:07:10|402.61|400.61|402.49|400.49|402.66|400.66|402.49|400.49|18
1722589640000|2024-08-02 09:07:20|402.5|400.5|402.34|400.34|402.5|400.5|402.32|400.32|13
1722589650000|2024-08-02 09:07:30|402.33|400.33|402.12|400.12|402.33|400.33|401.98|399.98|30
1722589660000|2024-08-02 09:07:40|402.11|400.11|402.19|400.19|402.28|400.28|402|400|22
1722589670000|2024-08-02 09:07:50|402.2|400.2|401.91|399.91|402.24|400.24|401.91|399.91|25
1722589680000|2024-08-02 09:08:00|401.95|399.95|401.85|399.85|402.06|400.06|401.85|399.85|27
1722589690000|2024-08-02 09:08:10|401.87|399.87|401.91|399.91|402.03|400.03|401.87|399.87|29
1722589700000|2024-08-02 09:08:20|401.95|399.95|402.33|400.33|402.33|400.33|401.95|399.95|30
1722589710000|2024-08-02 09:08:30|402.32|400.32|402.27|400.27|402.32|400.32|402.25|400.25|16
1722589720000|2024-08-02 09:08:40|402.25|400.25|402.31|400.31|402.31|400.31|402.18|400.18|22
1722589730000|2024-08-02 09:08:50|402.28|400.28|402.14|400.14|402.28|400.28|402.14|400.14|25
1722589740000|2024-08-02 09:09:00|402.15|400.15|402.04|400.04|402.25|400.25|402.04|400.04|27
1722589750000|2024-08-02 09:09:10|402.02|400.02|401.82|399.82|402.02|400.02|401.79|399.79|27
1722589760000|2024-08-02 09:09:20|401.81|399.81|401.79|399.79|401.83|399.83|401.66|399.66|28
1722589770000|2024-08-02 09:09:30|401.78|399.78|401.93|399.93|402.01|400.01|401.78|399.78|23
1722589780000|2024-08-02 09:09:40|401.94|399.94|402.09|400.09|402.09|400.09|401.87|399.87|23
1722589790000|2024-08-02 09:09:50|402.08|400.08|401.92|399.92|402.09|400.09|401.84|399.84|24
1722589800000|2024-08-02 09:10:00|401.93|399.93|401.76|399.76|401.97|399.97|401.76|399.76|30
1722589810000|2024-08-02 09:10:10|401.75|399.75|401.87|399.87|401.97|399.97|401.67|399.67|32
1722589820000|2024-08-02 09:10:20|401.91|399.91|402.22|400.22|402.24|400.24|401.89|399.89|27
1722589830000|2024-08-02 09:10:30|402.19|400.19|402.8|400.8|402.85|400.85|402.17|400.17|21
1722589840000|2024-08-02 09:10:40|402.85|400.85|402.82|400.82|402.85|400.85|402.79|400.79|16
1722589850000|2024-08-02 09:10:50|402.81|400.81|402.65|400.65|402.81|400.81|402.65|400.65|22
1722589860000|2024-08-02 09:11:00|402.67|400.67|402.63|400.63|402.71|400.71|402.61|400.61|30
1722589870000|2024-08-02 09:11:10|402.64|400.64|402.65|400.65|402.71|400.71|402.61|400.61|23
1722589880000|2024-08-02 09:11:20|402.64|400.64|402.6|400.6|402.69|400.69|402.6|400.6|17
1722589890000|2024-08-02 09:11:30|402.59|400.59|402.36|400.36|402.62|400.62|402.36|400.36|9
1722589900000|2024-08-02 09:11:40|402.37|400.37|402.29|400.29|402.46|400.46|402.28|400.28|24
1722589910000|2024-08-02 09:11:50|402.28|400.28|402.12|400.12|402.32|400.32|402.09|400.09|25
1722589920000|2024-08-02 09:12:00|402.11|400.11|401.83|399.83|402.16|400.16|401.83|399.83|28
1722589930000|2024-08-02 09:12:10|401.85|399.85|401.7|399.7|401.86|399.86|401.7|399.7|26
1722589940000|2024-08-02 09:12:20|401.69|399.69|401.57|399.57|401.78|399.78|401.52|399.52|24
1722589950000|2024-08-02 09:12:30|401.58|399.58|401.5|399.5|401.83|399.83|401.5|399.5|19
1722589960000|2024-08-02 09:12:40|401.55|399.55|401.26|399.26|401.56|399.56|401.25|399.25|25
1722589970000|2024-08-02 09:12:50|401.25|399.25|401.23|399.23|401.25|399.25|401.17|399.17|25
1722589980000|2024-08-02 09:13:00|401.21|399.21|401.26|399.26|401.32|399.32|401.17|399.17|28
1722589990000|2024-08-02 09:13:10|401.25|399.25|401.1|399.1|401.25|399.25|401.04|399.04|22
1722590000000|2024-08-02 09:13:20|401.07|399.07|401.09|399.09|401.1|399.1|400.99|398.99|24
1722590010000|2024-08-02 09:13:30|401.07|399.07|401.1|399.1|401.16|399.16|401.06|399.06|23
1722590020000|2024-08-02 09:13:40|401.07|399.07|401.47|399.47|401.47|399.47|401.07|399.07|23
1722590030000|2024-08-02 09:13:50|401.44|399.44|401.45|399.45|401.46|399.46|401.35|399.35|18
1722590040000|2024-08-02 09:14:00|401.44|399.44|401.45|399.45|401.51|399.51|401.44|399.44|14
1722590050000|2024-08-02 09:14:10|401.44|399.44|401.36|399.36|401.46|399.46|401.36|399.36|19
1722590060000|2024-08-02 09:14:20|401.35|399.35|401.45|399.45|401.47|399.47|401.35|399.35|18
1722590070000|2024-08-02 09:14:30|401.47|399.47|401.54|399.54|401.57|399.57|401.39|399.39|21
1722590080000|2024-08-02 09:14:40|401.55|399.55|401.61|399.61|401.66|399.66|401.55|399.55|15
1722590090000|2024-08-02 09:14:50|401.59|399.59|401.64|399.64|401.64|399.64|401.59|399.59|12
1722590100000|2024-08-02 09:15:00|401.66|399.66|401.45|399.45|401.69|399.69|401.44|399.44|18
1722590110000|2024-08-02 09:15:10|401.46|399.46|401.37|399.37|401.59|399.59|401.37|399.37|24
1722590120000|2024-08-02 09:15:20|401.31|399.31|401.45|399.45|401.45|399.45|401.3|399.3|25
1722590130000|2024-08-02 09:15:30|401.42|399.42|401.23|399.23|401.43|399.43|401.23|399.23|18
1722590140000|2024-08-02 09:15:40|401.24|399.24|401.31|399.31|401.37|399.37|401.21|399.21|23
1722590150000|2024-08-02 09:15:50|401.27|399.27|401.31|399.31|401.31|399.31|401.16|399.16|21
1722590160000|2024-08-02 09:16:00|401.3|399.3|401.67|399.67|401.67|399.67|401.3|399.3|25
1722590170000|2024-08-02 09:16:10|401.66|399.66|401.56|399.56|401.66|399.66|401.53|399.53|23
1722590180000|2024-08-02 09:16:20|401.55|399.55|401.25|399.25|401.55|399.55|401.25|399.25|27
1722590190000|2024-08-02 09:16:30|401.23|399.23|401.13|399.13|401.24|399.24|401.06|399.06|22
1722590200000|2024-08-02 09:16:40|401.19|399.19|401.45|399.45|401.46|399.46|401.14|399.14|27
1722590210000|2024-08-02 09:16:50|401.42|399.42|401.29|399.29|401.42|399.42|401.16|399.16|29
1722590220000|2024-08-02 09:17:00|401.3|399.3|401.29|399.29|401.4|399.4|401.1|399.1|29
1722590230000|2024-08-02 09:17:10|401.26|399.26|401.38|399.38|401.38|399.38|401.26|399.26|20
1722590240000|2024-08-02 09:17:20|401.39|399.39|401.19|399.19|401.39|399.39|401.19|399.19|20
1722590250000|2024-08-02 09:17:30|401.18|399.18|401.05|399.05|401.25|399.25|400.96|398.96|22
1722590260000|2024-08-02 09:17:40|401.04|399.04|401.35|399.35|401.35|399.35|401.04|399.04|22
1722590270000|2024-08-02 09:17:50|401.36|399.36|401.57|399.57|401.62|399.62|401.36|399.36|21
1722590280000|2024-08-02 09:18:00|401.58|399.58|401.81|399.81|401.88|399.88|401.52|399.52|25
1722590290000|2024-08-02 09:18:10|401.8|399.8|401.84|399.84|401.92|399.92|401.78|399.78|25
1722590300000|2024-08-02 09:18:20|401.91|399.91|401.74|399.74|401.97|399.97|401.74|399.74|23
1722590310000|2024-08-02 09:18:30|401.75|399.75|402|400|402.01|400.01|401.75|399.75|19
1722590320000|2024-08-02 09:18:40|401.99|399.99|401.97|399.97|402.04|400.04|401.88|399.88|16
1722590330000|2024-08-02 09:18:50|402|400|402.28|400.28|402.28|400.28|401.98|399.98|26
1722590340000|2024-08-02 09:19:00|402.3|400.3|402.38|400.38|402.42|400.42|402.26|400.26|25
1722590350000|2024-08-02 09:19:10|402.4|400.4|402.29|400.29|402.42|400.42|402.01|400.01|29
1722590360000|2024-08-02 09:19:20|402.3|400.3|402.28|400.28|402.45|400.45|402.26|400.26|23
1722590370000|2024-08-02 09:19:30|402.27|400.27|402.28|400.28|402.43|400.43|402.23|400.23|19
1722590380000|2024-08-02 09:19:40|402.29|400.29|402.05|400.05|402.34|400.34|402|400|26
1722590390000|2024-08-02 09:19:50|402.03|400.03|402.02|400.02|402.13|400.13|402|400|18
1722590400000|2024-08-02 09:20:00|402|400|402.58|400.58|402.62|400.62|402|400|21
1722590410000|2024-08-02 09:20:10|402.63|400.63|402.31|400.31|402.68|400.68|402.29|400.29|30
1722590420000|2024-08-02 09:20:20|402.32|400.32|402.34|400.34|402.34|400.34|402.15|400.15|30
1722590430000|2024-08-02 09:20:30|402.35|400.35|402.06|400.06|402.35|400.35|402.06|400.06|26
1722590440000|2024-08-02 09:20:40|402.08|400.08|402.09|400.09|402.18|400.18|402.02|400.02|26
1722590450000|2024-08-02 09:20:50|402.08|400.08|401.88|399.88|402.08|400.08|401.84|399.84|23
1722590460000|2024-08-02 09:21:00|401.87|399.87|402.28|400.28|402.28|400.28|401.84|399.84|21
1722590470000|2024-08-02 09:21:10|402.29|400.29|402.51|400.51|402.51|400.51|402.26|400.26|22
1722590480000|2024-08-02 09:21:20|402.52|400.52|402.71|400.71|402.72|400.72|402.52|400.52|19
1722590490000|2024-08-02 09:21:30|402.69|400.69|402.79|400.79|402.79|400.79|402.69|400.69|18
1722590500000|2024-08-02 09:21:40|402.78|400.78|402.8|400.8|402.82|400.82|402.72|400.72|21
1722590510000|2024-08-02 09:21:50|402.79|400.79|402.85|400.85|402.85|400.85|402.73|400.73|19
1722590520000|2024-08-02 09:22:00|402.89|400.89|402.92|400.92|402.92|400.92|402.85|400.85|10
1722590530000|2024-08-02 09:22:10|402.89|400.89|402.85|400.85|402.89|400.89|402.82|400.82|13
1722590540000|2024-08-02 09:22:20|402.82|400.82|402.83|400.83|402.84|400.84|402.8|400.8|13
1722590550000|2024-08-02 09:22:30|402.81|400.81|402.67|400.67|402.83|400.83|402.64|400.64|19
1722590560000|2024-08-02 09:22:40|402.66|400.66|402.55|400.55|402.66|400.66|402.55|400.55|18
1722590570000|2024-08-02 09:22:50|402.56|400.56|402.51|400.51|402.62|400.62|402.45|400.45|19
1722590580000|2024-08-02 09:23:00|402.5|400.5|402.66|400.66|402.66|400.66|402.45|400.45|19
1722590590000|2024-08-02 09:23:10|402.69|400.69|402.71|400.71|402.76|400.76|402.65|400.65|17
1722590600000|2024-08-02 09:23:20|402.7|400.7|402.8|400.8|402.8|400.8|402.68|400.68|19
1722590610000|2024-08-02 09:23:30|402.82|400.82|402.72|400.72|402.82|400.82|402.67|400.67|13
1722590620000|2024-08-02 09:23:40|402.76|400.76|402.48|400.48|402.79|400.79|402.48|400.48|13
1722590630000|2024-08-02 09:23:50|402.46|400.46|402.46|400.46|402.47|400.47|402.36|400.36|26
1722590640000|2024-08-02 09:24:00|402.45|400.45|402.24|400.24|402.47|400.47|402.17|400.17|23
1722590650000|2024-08-02 09:24:10|402.21|400.21|402.15|400.15|402.25|400.25|402.15|400.15|19
1722590660000|2024-08-02 09:24:20|402.14|400.14|402.13|400.13|402.2|400.2|402.08|400.08|28
1722590670000|2024-08-02 09:24:30|402.09|400.09|402.13|400.13|402.17|400.17|402.02|400.02|21
1722590680000|2024-08-02 09:24:40|402.1|400.1|402.15|400.15|402.31|400.31|402.07|400.07|28
1722590690000|2024-08-02 09:24:50|402.12|400.12|402.18|400.18|402.2|400.2|402.11|400.11|14
1722590700000|2024-08-02 09:25:00|402.17|400.17|402.37|400.37|402.37|400.37|402.15|400.15|23
1722590710000|2024-08-02 09:25:10|402.38|400.38|402.47|400.47|402.5|400.5|402.36|400.36|20
1722590720000|2024-08-02 09:25:20|402.5|400.5|402.36|400.36|402.52|400.52|402.36|400.36|19
1722590730000|2024-08-02 09:25:30|402.39|400.39|402.64|400.64|402.64|400.64|402.37|400.37|24
1722590740000|2024-08-02 09:25:40|402.65|400.65|402.45|400.45|402.69|400.69|402.43|400.43|20
1722590750000|2024-08-02 09:25:50|402.4|400.4|402.23|400.23|402.4|400.4|402.21|400.21|26
1722590760000|2024-08-02 09:26:00|402.21|400.21|402.18|400.18|402.31|400.31|402.09|400.09|28
1722590770000|2024-08-02 09:26:10|402.2|400.2|402.15|400.15|402.25|400.25|402.09|400.09|22
1722590780000|2024-08-02 09:26:20|402.14|400.14|401.79|399.79|402.14|400.14|401.74|399.74|27
1722590790000|2024-08-02 09:26:30|401.75|399.75|401.67|399.67|401.78|399.78|401.66|399.66|22
1722590800000|2024-08-02 09:26:40|401.66|399.66|401.57|399.57|401.67|399.67|401.54|399.54|24
1722590810000|2024-08-02 09:26:50|401.56|399.56|401.65|399.65|401.73|399.73|401.54|399.54|21
1722590820000|2024-08-02 09:27:00|401.64|399.64|401.88|399.88|401.88|399.88|401.61|399.61|30
1722590830000|2024-08-02 09:27:10|401.89|399.89|402.01|400.01|402.09|400.09|401.89|399.89|25
1722590840000|2024-08-02 09:27:20|402.03|400.03|402.15|400.15|402.24|400.24|402.01|400.01|26
1722590850000|2024-08-02 09:27:30|402.12|400.12|401.85|399.85|402.12|400.12|401.85|399.85|24
1722590860000|2024-08-02 09:27:40|401.86|399.86|401.86|399.86|401.91|399.91|401.74|399.74|32
1722590870000|2024-08-02 09:27:50|401.9|399.9|401.8|399.8|401.9|399.9|401.77|399.77|24
1722590880000|2024-08-02 09:28:00|401.83|399.83|401.97|399.97|402.05|400.05|401.77|399.77|30
1722590890000|2024-08-02 09:28:10|401.98|399.98|402.06|400.06|402.08|400.08|401.88|399.88|23
1722590900000|2024-08-02 09:28:20|402.05|400.05|401.99|399.99|402.09|400.09|401.99|399.99|20
1722590910000|2024-08-02 09:28:30|401.96|399.96|402.05|400.05|402.12|400.12|401.93|399.93|27
1722590920000|2024-08-02 09:28:40|402.03|400.03|402.06|400.06|402.13|400.13|402.01|400.01|19
1722590930000|2024-08-02 09:28:50|402.07|400.07|402.19|400.19|402.19|400.19|401.99|399.99|23
1722590940000|2024-08-02 09:29:00|402.21|400.21|402.32|400.32|402.4|400.4|402.21|400.21|24
1722590950000|2024-08-02 09:29:10|402.31|400.31|402.26|400.26|402.31|400.31|402.22|400.22|9
1722590960000|2024-08-02 09:29:20|402.27|400.27|401.91|399.91|402.27|400.27|401.91|399.91|22
1722590970000|2024-08-02 09:29:30|401.9|399.9|402.02|400.02|402.02|400.02|401.78|399.78|25
1722590980000|2024-08-02 09:29:40|401.99|399.99|402.1|400.1|402.11|400.11|401.97|399.97|15
1722590990000|2024-08-02 09:29:50|402.09|400.09|402.17|400.17|402.19|400.19|402.09|400.09|15
1722591000000|2024-08-02 09:30:00|402.18|400.18|402.2|400.2|402.23|400.23|402.04|400.04|21
1722591010000|2024-08-02 09:30:10|402.21|400.21|402.31|400.31|402.32|400.32|402.21|400.21|15
1722591020000|2024-08-02 09:30:20|402.29|400.29|402.42|400.42|402.42|400.42|402.27|400.27|21
1722591030000|2024-08-02 09:30:30|402.43|400.43|402.7|400.7|402.71|400.71|402.41|400.41|22
1722591040000|2024-08-02 09:30:40|402.74|400.74|402.85|400.85|402.88|400.88|402.74|400.74|15
1722591050000|2024-08-02 09:30:50|402.83|400.83|402.64|400.64|402.85|400.85|402.64|400.64|18
1722591060000|2024-08-02 09:31:00|402.62|400.62|402.09|400.09|402.62|400.62|402.09|400.09|25
1722591070000|2024-08-02 09:31:10|402.19|400.19|402.4|400.4|402.4|400.4|402.17|400.17|26
1722591080000|2024-08-02 09:31:20|402.41|400.41|401.98|399.98|402.41|400.41|401.98|399.98|26
1722591090000|2024-08-02 09:31:30|401.97|399.97|402.28|400.28|402.29|400.29|401.95|399.95|21
1722591100000|2024-08-02 09:31:40|402.25|400.25|402|400|402.32|400.32|402|400|21
1722591110000|2024-08-02 09:31:50|402.04|400.04|401.96|399.96|402.19|400.19|401.96|399.96|25
1722591120000|2024-08-02 09:32:00|401.95|399.95|402.13|400.13|402.18|400.18|401.95|399.95|29
1722591130000|2024-08-02 09:32:10|402.16|400.16|402.27|400.27|402.34|400.34|402.14|400.14|20
1722591140000|2024-08-02 09:32:20|402.25|400.25|402.14|400.14|402.28|400.28|402.12|400.12|18
1722591150000|2024-08-02 09:32:30|402.17|400.17|402.09|400.09|402.31|400.31|402.09|400.09|25
1722591160000|2024-08-02 09:32:40|402.08|400.08|401.93|399.93|402.09|400.09|401.83|399.83|23
1722591170000|2024-08-02 09:32:50|401.9|399.9|401.89|399.89|401.95|399.95|401.84|399.84|19
1722591180000|2024-08-02 09:33:00|401.87|399.87|401.54|399.54|401.87|399.87|401.51|399.51|26
1722591190000|2024-08-02 09:33:10|401.56|399.56|401.71|399.71|401.76|399.76|401.55|399.55|31
1722591200000|2024-08-02 09:33:20|401.72|399.72|401.78|399.78|401.89|399.89|401.72|399.72|22
1722591210000|2024-08-02 09:33:30|401.77|399.77|401.66|399.66|401.86|399.86|401.66|399.66|21
1722591220000|2024-08-02 09:33:40|401.65|399.65|401.4|399.4|401.65|399.65|401.39|399.39|22
1722591230000|2024-08-02 09:33:50|401.41|399.41|401.38|399.38|401.47|399.47|401.36|399.36|26
1722591240000|2024-08-02 09:34:00|401.36|399.36|401.58|399.58|401.58|399.58|401.36|399.36|23
1722591250000|2024-08-02 09:34:10|401.57|399.57|401.65|399.65|401.69|399.69|401.54|399.54|25
1722591260000|2024-08-02 09:34:20|401.7|399.7|401.69|399.69|401.76|399.76|401.69|399.69|17
1722591270000|2024-08-02 09:34:30|401.68|399.68|401.7|399.7|401.74|399.74|401.59|399.59|26
1722591280000|2024-08-02 09:34:40|401.69|399.69|401.81|399.81|401.83|399.83|401.68|399.68|20
1722591290000|2024-08-02 09:34:50|401.8|399.8|401.74|399.74|401.89|399.89|401.74|399.74|25
1722591300000|2024-08-02 09:35:00|401.71|399.71|401.96|399.96|401.96|399.96|401.66|399.66|20
1722591310000|2024-08-02 09:35:10|401.94|399.94|401.88|399.88|401.96|399.96|401.84|399.84|23
1722591320000|2024-08-02 09:35:20|401.92|399.92|401.99|399.99|402.02|400.02|401.84|399.84|24
1722591330000|2024-08-02 09:35:30|401.97|399.97|401.9|399.9|401.99|399.99|401.9|399.9|15
1722591340000|2024-08-02 09:35:40|401.91|399.91|401.93|399.93|401.93|399.93|401.87|399.87|19
1722591350000|2024-08-02 09:35:50|401.94|399.94|402.15|400.15|402.15|400.15|401.94|399.94|15
1722591360000|2024-08-02 09:36:00|402.18|400.18|402.28|400.28|402.29|400.29|402.1|400.1|19
1722591370000|2024-08-02 09:36:10|402.31|400.31|402.34|400.34|402.42|400.42|402.29|400.29|27
1722591380000|2024-08-02 09:36:20|402.35|400.35|402.35|400.35|402.5|400.5|402.35|400.35|21
1722591390000|2024-08-02 09:36:30|402.33|400.33|402.23|400.23|402.33|400.33|402.22|400.22|25
1722591400000|2024-08-02 09:36:40|402.18|400.18|402.21|400.21|402.35|400.35|402.15|400.15|26
1722591410000|2024-08-02 09:36:50|402.2|400.2|402.52|400.52|402.52|400.52|402.11|400.11|28
1722591420000|2024-08-02 09:37:00|402.5|400.5|402.75|400.75|402.77|400.77|402.48|400.48|22
1722591430000|2024-08-02 09:37:10|402.8|400.8|402.86|400.86|402.86|400.86|402.7|400.7|25
1722591440000|2024-08-02 09:37:20|402.91|400.91|403.16|401.16|403.19|401.19|402.89|400.89|23
1722591450000|2024-08-02 09:37:30|403.18|401.18|403.31|401.31|403.31|401.31|403.18|401.18|15
1722591460000|2024-08-02 09:37:40|403.32|401.32|403.06|401.06|403.32|401.32|403.06|401.06|19
1722591470000|2024-08-02 09:37:50|403.07|401.07|402.95|400.95|403.13|401.13|402.93|400.93|27
1722591480000|2024-08-02 09:38:00|402.97|400.97|403.01|401.01|403.14|401.14|402.93|400.93|27
1722591490000|2024-08-02 09:38:10|402.97|400.97|402.98|400.98|403.03|401.03|402.86|400.86|22
1722591500000|2024-08-02 09:38:20|402.95|400.95|402.66|400.66|403.02|401.02|402.66|400.66|25
1722591510000|2024-08-02 09:38:30|402.65|400.65|402.84|400.84|402.95|400.95|402.64|400.64|19
1722591520000|2024-08-02 09:38:40|402.78|400.78|402.66|400.66|402.82|400.82|402.66|400.66|24
1722591530000|2024-08-02 09:38:50|402.68|400.68|402.58|400.58|402.7|400.7|402.56|400.56|17
1722591540000|2024-08-02 09:39:00|402.59|400.59|402.78|400.78|402.81|400.81|402.58|400.58|28
1722591550000|2024-08-02 09:39:10|402.8|400.8|402.84|400.84|402.89|400.89|402.8|400.8|23
1722591560000|2024-08-02 09:39:20|402.85|400.85|402.81|400.81|402.85|400.85|402.71|400.71|21
1722591570000|2024-08-02 09:39:30|402.8|400.8|402.48|400.48|402.81|400.81|402.48|400.48|19
1722591580000|2024-08-02 09:39:40|402.5|400.5|402.38|400.38|402.62|400.62|402.37|400.37|24
1722591590000|2024-08-02 09:39:50|402.39|400.39|402.51|400.51|402.53|400.53|402.38|400.38|23
1722591600000|2024-08-02 09:40:00|402.48|400.48|402.32|400.32|402.55|400.55|402.24|400.24|26
1722591610000|2024-08-02 09:40:10|402.31|400.31|402.23|400.23|402.43|400.43|402.21|400.21|25
1722591620000|2024-08-02 09:40:20|402.21|400.21|402.68|400.68|402.68|400.68|402.19|400.19|22
1722591630000|2024-08-02 09:40:30|402.61|400.61|402.79|400.79|402.79|400.79|402.58|400.58|24
1722591640000|2024-08-02 09:40:40|402.81|400.81|402.52|400.52|402.85|400.85|402.5|400.5|20
1722591650000|2024-08-02 09:40:50|402.5|400.5|402.59|400.59|402.59|400.59|402.45|400.45|21
1722591660000|2024-08-02 09:41:00|402.61|400.61|402.62|400.62|402.71|400.71|402.57|400.57|26
1722591670000|2024-08-02 09:41:10|402.63|400.63|402.65|400.65|402.77|400.77|402.61|400.61|30
1722591680000|2024-08-02 09:41:20|402.63|400.63|402.63|400.63|402.71|400.71|402.58|400.58|27
1722591690000|2024-08-02 09:41:30|402.64|400.64|402.51|400.51|402.65|400.65|402.51|400.51|17
1722591700000|2024-08-02 09:41:40|402.52|400.52|402.54|400.54|402.62|400.62|402.51|400.51|21
1722591710000|2024-08-02 09:41:50|402.53|400.53|402.73|400.73|402.73|400.73|402.53|400.53|20
1722591720000|2024-08-02 09:42:00|402.74|400.74|402.69|400.69|402.81|400.81|402.69|400.69|16
1722591730000|2024-08-02 09:42:10|402.7|400.7|402.55|400.55|402.7|400.7|402.51|400.51|21
1722591740000|2024-08-02 09:42:20|402.53|400.53|402.59|400.59|402.7|400.7|402.51|400.51|25
1722591750000|2024-08-02 09:42:30|402.62|400.62|402.63|400.63|402.66|400.66|402.53|400.53|31
1722591760000|2024-08-02 09:42:40|402.65|400.65|402.54|400.54|402.79|400.79|402.54|400.54|24
1722591770000|2024-08-02 09:42:50|402.53|400.53|402.69|400.69|402.7|400.7|402.52|400.52|21
1722591780000|2024-08-02 09:43:00|402.68|400.68|402.63|400.63|402.68|400.68|402.58|400.58|20
1722591790000|2024-08-02 09:43:10|402.62|400.62|402.85|400.85|402.88|400.88|402.6|400.6|20
1722591800000|2024-08-02 09:43:20|402.87|400.87|402.79|400.79|402.87|400.87|402.78|400.78|15
1722591810000|2024-08-02 09:43:30|402.78|400.78|402.85|400.85|402.87|400.87|402.78|400.78|21
1722591820000|2024-08-02 09:43:40|402.84|400.84|402.71|400.71|402.84|400.84|402.63|400.63|16
1722591830000|2024-08-02 09:43:50|402.7|400.7|402.84|400.84|402.85|400.85|402.66|400.66|17
1722591840000|2024-08-02 09:44:00|402.85|400.85|403.07|401.07|403.09|401.09|402.85|400.85|22
1722591850000|2024-08-02 09:44:10|403.09|401.09|403.3|401.3|403.32|401.32|403.09|401.09|17
1722591860000|2024-08-02 09:44:20|403.31|401.31|402.95|400.95|403.31|401.31|402.95|400.95|31
1722591870000|2024-08-02 09:44:30|402.94|400.94|403.28|401.28|403.32|401.32|402.94|400.94|22
1722591880000|2024-08-02 09:44:40|403.29|401.29|403.1|401.1|403.41|401.41|403.05|401.05|30
1722591890000|2024-08-02 09:44:50|403.13|401.13|403.01|401.01|403.22|401.22|402.94|400.94|29
1722591900000|2024-08-02 09:45:00|402.97|400.97|403.2|401.2|403.22|401.22|402.97|400.97|28
1722591910000|2024-08-02 09:45:10|403.19|401.19|403.31|401.31|403.36|401.36|403.18|401.18|24
1722591920000|2024-08-02 09:45:20|403.32|401.32|403.39|401.39|403.39|401.39|403.27|401.27|15
1722591930000|2024-08-02 09:45:30|403.41|401.41|403.43|401.43|403.43|401.43|403.35|401.35|13
1722591940000|2024-08-02 09:45:40|403.44|401.44|403.57|401.57|403.59|401.59|403.44|401.44|21
1722591950000|2024-08-02 09:45:50|403.52|401.52|403.44|401.44|403.52|401.52|403.33|401.33|25
1722591960000|2024-08-02 09:46:00|403.43|401.43|403.69|401.69|403.69|401.69|403.37|401.37|22
1722591970000|2024-08-02 09:46:10|403.63|401.63|403.49|401.49|403.67|401.67|403.41|401.41|29
1722591980000|2024-08-02 09:46:20|403.44|401.44|403.1|401.1|403.44|401.44|403.09|401.09|24
1722591990000|2024-08-02 09:46:30|403.09|401.09|403.01|401.01|403.14|401.14|403|401|25
1722592000000|2024-08-02 09:46:40|403|401|402.94|400.94|403.07|401.07|402.93|400.93|18
1722592010000|2024-08-02 09:46:50|402.96|400.96|403.04|401.04|403.04|401.04|402.85|400.85|22
1722592020000|2024-08-02 09:47:00|403.08|401.08|402.77|400.77|403.21|401.21|402.76|400.76|29
1722592030000|2024-08-02 09:47:10|402.76|400.76|403.11|401.11|403.18|401.18|402.68|400.68|31
1722592040000|2024-08-02 09:47:20|403.13|401.13|402.8|400.8|403.13|401.13|402.78|400.78|29
1722592050000|2024-08-02 09:47:30|402.81|400.81|402.7|400.7|402.84|400.84|402.69|400.69|25
1722592060000|2024-08-02 09:47:40|402.71|400.71|402.64|400.64|402.74|400.74|402.63|400.63|21
1722592070000|2024-08-02 09:47:50|402.67|400.67|402.69|400.69|402.74|400.74|402.57|400.57|23
1722592080000|2024-08-02 09:48:00|402.73|400.73|402.86|400.86|403.02|401.02|402.73|400.73|25
1722592090000|2024-08-02 09:48:10|402.84|400.84|402.94|400.94|403.08|401.08|402.84|400.84|23
1722592100000|2024-08-02 09:48:20|402.95|400.95|403.19|401.19|403.19|401.19|402.95|400.95|17
1722592110000|2024-08-02 09:48:30|403.2|401.2|403.22|401.22|403.22|401.22|403.19|401.19|13
1722592120000|2024-08-02 09:48:40|403.26|401.26|403.22|401.22|403.26|401.26|403.1|401.1|18
1722592130000|2024-08-02 09:48:50|403.23|401.23|403.35|401.35|403.35|401.35|403.22|401.22|6
1722592140000|2024-08-02 09:49:00|403.28|401.28|403.24|401.24|403.34|401.34|403.22|401.22|22
1722592150000|2024-08-02 09:49:10|403.25|401.25|403.08|401.08|403.26|401.26|403.07|401.07|19
1722592160000|2024-08-02 09:49:20|403.06|401.06|403.04|401.04|403.09|401.09|403.01|401.01|19
1722592170000|2024-08-02 09:49:30|403.03|401.03|403.06|401.06|403.07|401.07|403.03|401.03|10
1722592180000|2024-08-02 09:49:40|403.07|401.07|402.87|400.87|403.07|401.07|402.85|400.85|17
1722592190000|2024-08-02 09:49:50|402.85|400.85|403.01|401.01|403.05|401.05|402.85|400.85|13
1722592200000|2024-08-02 09:50:00|403.05|401.05|403.13|401.13|403.17|401.17|403.03|401.03|28
1722592210000|2024-08-02 09:50:10|403.12|401.12|402.72|400.72|403.12|401.12|402.72|400.72|24
1722592220000|2024-08-02 09:50:20|402.71|400.71|402.71|400.71|402.73|400.73|402.55|400.55|15
1722592230000|2024-08-02 09:50:30|402.69|400.69|402.69|400.69|402.76|400.76|402.48|400.48|28
1722592240000|2024-08-02 09:50:40|402.77|400.77|402.61|400.61|402.84|400.84|402.61|400.61|21
1722592250000|2024-08-02 09:50:50|402.62|400.62|402.55|400.55|402.62|400.62|402.51|400.51|22
1722592260000|2024-08-02 09:51:00|402.54|400.54|402.49|400.49|402.56|400.56|402.48|400.48|23
1722592270000|2024-08-02 09:51:10|402.48|400.48|402.39|400.39|402.48|400.48|402.39|400.39|18
1722592280000|2024-08-02 09:51:20|402.38|400.38|402.26|400.26|402.39|400.39|402.26|400.26|18
1722592290000|2024-08-02 09:51:30|402.27|400.27|402.21|400.21|402.27|400.27|402.16|400.16|21
1722592300000|2024-08-02 09:51:40|402.2|400.2|402.06|400.06|402.2|400.2|402.05|400.05|12
1722592310000|2024-08-02 09:51:50|402.07|400.07|402.35|400.35|402.35|400.35|402.07|400.07|20
1722592320000|2024-08-02 09:52:00|402.33|400.33|402.4|400.4|402.48|400.48|402.3|400.3|29
1722592330000|2024-08-02 09:52:10|402.41|400.41|402.37|400.37|402.41|400.41|402.34|400.34|18
1722592340000|2024-08-02 09:52:20|402.32|400.32|402.21|400.21|402.33|400.33|402.19|400.19|21
1722592350000|2024-08-02 09:52:30|402.18|400.18|402.35|400.35|402.42|400.42|402.13|400.13|18
1722592360000|2024-08-02 09:52:40|402.34|400.34|402.56|400.56|402.59|400.59|402.34|400.34|18
1722592370000|2024-08-02 09:52:50|402.57|400.57|402.54|400.54|402.59|400.59|402.54|400.54|16
1722592380000|2024-08-02 09:53:00|402.55|400.55|402.53|400.53|402.56|400.56|402.48|400.48|14
1722592390000|2024-08-02 09:53:10|402.49|400.49|402.59|400.59|402.61|400.61|402.49|400.49|14
1722592400000|2024-08-02 09:53:20|402.58|400.58|402.62|400.62|402.62|400.62|402.58|400.58|8
1722592410000|2024-08-02 09:53:30|402.6|400.6|402.53|400.53|402.62|400.62|402.52|400.52|13
1722592420000|2024-08-02 09:53:40|402.54|400.54|402.5|400.5|402.54|400.54|402.5|400.5|3
1722592430000|2024-08-02 09:53:50|402.45|400.45|402.5|400.5|402.52|400.52|402.39|400.39|21
1722592440000|2024-08-02 09:54:00|402.52|400.52|402.53|400.53|402.55|400.55|402.46|400.46|24
1722592450000|2024-08-02 09:54:10|402.51|400.51|402.5|400.5|402.53|400.53|402.47|400.47|21
1722592460000|2024-08-02 09:54:20|402.51|400.51|402.45|400.45|402.58|400.58|402.45|400.45|10
1722592470000|2024-08-02 09:54:30|402.41|400.41|402.25|400.25|402.41|400.41|402.25|400.25|22
1722592480000|2024-08-02 09:54:40|402.27|400.27|402.22|400.22|402.31|400.31|402.22|400.22|15
1722592490000|2024-08-02 09:54:50|402.2|400.2|402.42|400.42|402.42|400.42|402.16|400.16|26
1722592500000|2024-08-02 09:55:00|402.48|400.48|402.62|400.62|402.67|400.67|402.45|400.45|12
1722592510000|2024-08-02 09:55:10|402.6|400.6|402.63|400.63|402.63|400.63|402.6|400.6|10
1722592520000|2024-08-02 09:55:20|402.6|400.6|402.34|400.34|402.61|400.61|402.34|400.34|18
1722592530000|2024-08-02 09:55:30|402.33|400.33|402.34|400.34|402.37|400.37|402.33|400.33|13
1722592540000|2024-08-02 09:55:40|402.35|400.35|402.49|400.49|402.52|400.52|402.32|400.32|21
1722592550000|2024-08-02 09:55:50|402.53|400.53|402.64|400.64|402.66|400.66|402.49|400.49|22
1722592560000|2024-08-02 09:56:00|402.62|400.62|402.63|400.63|402.63|400.63|402.54|400.54|26
1722592570000|2024-08-02 09:56:10|402.62|400.62|402.98|400.98|403.08|401.08|402.62|400.62|22
1722592580000|2024-08-02 09:56:20|402.95|400.95|402.92|400.92|402.99|400.99|402.91|400.91|19
1722592590000|2024-08-02 09:56:30|402.91|400.91|402.59|400.59|402.91|400.91|402.59|400.59|20
1722592600000|2024-08-02 09:56:40|402.57|400.57|402.6|400.6|402.61|400.61|402.53|400.53|18
1722592610000|2024-08-02 09:56:50|402.59|400.59|402.56|400.56|402.61|400.61|402.5|400.5|21
1722592620000|2024-08-02 09:57:00|402.57|400.57|402.67|400.67|402.71|400.71|402.57|400.57|23
1722592630000|2024-08-02 09:57:10|402.65|400.65|402.76|400.76|402.82|400.82|402.61|400.61|18
1722592640000|2024-08-02 09:57:20|402.75|400.75|402.63|400.63|402.81|400.81|402.63|400.63|21
1722592650000|2024-08-02 09:57:30|402.59|400.59|402.65|400.65|402.72|400.72|402.54|400.54|23
1722592660000|2024-08-02 09:57:40|402.66|400.66|402.73|400.73|402.76|400.76|402.66|400.66|14
1722592670000|2024-08-02 09:57:50|402.72|400.72|402.7|400.7|402.8|400.8|402.7|400.7|17
1722592680000|2024-08-02 09:58:00|402.66|400.66|402.89|400.89|402.89|400.89|402.65|400.65|17
1722592690000|2024-08-02 09:58:10|402.91|400.91|402.89|400.89|402.94|400.94|402.89|400.89|12
1722592700000|2024-08-02 09:58:20|402.9|400.9|402.83|400.83|402.92|400.92|402.82|400.82|15
1722592710000|2024-08-02 09:58:30|402.8|400.8|402.81|400.81|402.82|400.82|402.77|400.77|10
1722592720000|2024-08-02 09:58:40|402.8|400.8|402.94|400.94|402.94|400.94|402.74|400.74|22
1722592730000|2024-08-02 09:58:50|402.95|400.95|403.13|401.13|403.13|401.13|402.92|400.92|22
1722592740000|2024-08-02 09:59:00|403.11|401.11|403.2|401.2|403.2|401.2|403.11|401.11|15
1722592750000|2024-08-02 09:59:10|403.17|401.17|403.19|401.19|403.2|401.2|403.17|401.17|10
1722592760000|2024-08-02 09:59:20|403.14|401.14|403.16|401.16|403.16|401.16|403.14|401.14|3
1722592770000|2024-08-02 09:59:30|403.11|401.11|403.09|401.09|403.14|401.14|403.04|401.04|14
1722592780000|2024-08-02 09:59:40|403.08|401.08|403.15|401.15|403.17|401.17|403.06|401.06|14
1722592790000|2024-08-02 09:59:50|403.12|401.12|403.19|401.19|403.23|401.23|403.12|401.12|12
1722592800000|2024-08-02 10:00:00|403.2|401.2|403.36|401.36|403.36|401.36|403.15|401.15|20
1722592810000|2024-08-02 10:00:10|403.37|401.37|403.35|401.35|403.38|401.38|403.25|401.25|16
1722592820000|2024-08-02 10:00:20|403.36|401.36|403.26|401.26|403.36|401.36|403.22|401.22|13
1722592830000|2024-08-02 10:00:30|403.1|401.1|403.2|401.2|403.21|401.21|403.1|401.1|16
1722592840000|2024-08-02 10:00:40|403.18|401.18|403.69|401.69|403.71|401.71|403.18|401.18|20
1722592850000|2024-08-02 10:00:50|403.68|401.68|403.7|401.7|403.74|401.74|403.63|401.63|24
1722592860000|2024-08-02 10:01:00|403.69|401.69|403.58|401.58|403.69|401.69|403.5|401.5|23
1722592870000|2024-08-02 10:01:10|403.61|401.61|403.7|401.7|403.77|401.77|403.61|401.61|22
1722592880000|2024-08-02 10:01:20|403.72|401.72|403.8|401.8|403.8|401.8|403.7|401.7|8
1722592890000|2024-08-02 10:01:30|403.81|401.81|403.8|401.8|403.84|401.84|403.78|401.78|6
1722592900000|2024-08-02 10:01:40|403.77|401.77|403.69|401.69|403.79|401.79|403.69|401.69|15
1722592910000|2024-08-02 10:01:50|403.64|401.64|403.75|401.75|403.75|401.75|403.64|401.64|18
1722592920000|2024-08-02 10:02:00|403.76|401.76|403.79|401.79|403.79|401.79|403.76|401.76|3
1722592930000|2024-08-02 10:02:10|403.8|401.8|403.74|401.74|403.81|401.81|403.74|401.74|9
1722592940000|2024-08-02 10:02:20|403.73|401.73|403.75|401.75|403.76|401.76|403.57|401.57|19
1722592950000|2024-08-02 10:02:30|403.74|401.74|403.77|401.77|403.82|401.82|403.74|401.74|12
1722592960000|2024-08-02 10:02:40|403.75|401.75|403.84|401.84|403.85|401.85|403.73|401.73|12
1722592970000|2024-08-02 10:02:50|403.85|401.85|403.86|401.86|403.89|401.89|403.84|401.84|8
1722592980000|2024-08-02 10:03:00|403.87|401.87|404.16|402.16|404.16|402.16|403.83|401.83|17
1722592990000|2024-08-02 10:03:10|404.15|402.15|404.23|402.23|404.27|402.27|404.02|402.02|23
1722593000000|2024-08-02 10:03:20|404.25|402.25|404.26|402.26|404.26|402.26|404.23|402.23|8
1722593010000|2024-08-02 10:03:30|404.28|402.28|404.32|402.32|404.33|402.33|404.27|402.27|12
1722593020000|2024-08-02 10:03:40|404.3|402.3|404.27|402.27|404.32|402.32|404.25|402.25|7
1722593030000|2024-08-02 10:03:50|404.26|402.26|404.23|402.23|404.26|402.26|404.21|402.21|8
1722593040000|2024-08-02 10:04:00|404.25|402.25|404.1|402.1|404.25|402.25|404.09|402.09|18
1722593050000|2024-08-02 10:04:10|404.09|402.09|403.69|401.69|404.09|402.09|403.69|401.69|25
1722593060000|2024-08-02 10:04:20|403.68|401.68|403.35|401.35|403.68|401.68|403.35|401.35|24
1722593070000|2024-08-02 10:04:30|403.34|401.34|403.1|401.1|403.35|401.35|403.1|401.1|15
1722593080000|2024-08-02 10:04:40|403.14|401.14|403.34|401.34|403.39|401.39|403.14|401.14|23
1722593090000|2024-08-02 10:04:50|403.36|401.36|403.56|401.56|403.57|401.57|403.34|401.34|30
1722593100000|2024-08-02 10:05:00|403.57|401.57|403.59|401.59|403.67|401.67|403.53|401.53|21
1722593110000|2024-08-02 10:05:10|403.6|401.6|403.51|401.51|403.6|401.6|403.49|401.49|23
1722593120000|2024-08-02 10:05:20|403.5|401.5|403.48|401.48|403.55|401.55|403.15|401.15|28
1722593130000|2024-08-02 10:05:30|403.5|401.5|403.61|401.61|403.61|401.61|403.47|401.47|17
1722593140000|2024-08-02 10:05:40|403.62|401.62|403.71|401.71|403.71|401.71|403.62|401.62|14
1722593150000|2024-08-02 10:05:50|403.69|401.69|403.71|401.71|403.71|401.71|403.65|401.65|13
1722593160000|2024-08-02 10:06:00|403.69|401.69|403.66|401.66|403.7|401.7|403.66|401.66|13
1722593170000|2024-08-02 10:06:10|403.65|401.65|403.66|401.66|403.75|401.75|403.64|401.64|16
1722593180000|2024-08-02 10:06:20|403.64|401.64|403.56|401.56|403.64|401.64|403.39|401.39|19
1722593190000|2024-08-02 10:06:30|403.55|401.55|403.47|401.47|403.55|401.55|403.43|401.43|16
1722593200000|2024-08-02 10:06:40|403.42|401.42|403.28|401.28|403.42|401.42|403.25|401.25|18
1722593210000|2024-08-02 10:06:50|403.25|401.25|403.32|401.32|403.39|401.39|403.18|401.18|18
1722593220000|2024-08-02 10:07:00|403.31|401.31|403.43|401.43|403.45|401.45|403.28|401.28|19
1722593230000|2024-08-02 10:07:10|403.44|401.44|403.72|401.72|403.77|401.77|403.41|401.41|27
1722593240000|2024-08-02 10:07:20|403.71|401.71|403.82|401.82|403.84|401.84|403.64|401.64|18
1722593250000|2024-08-02 10:07:30|403.78|401.78|403.76|401.76|403.82|401.82|403.56|401.56|28
1722593260000|2024-08-02 10:07:40|403.77|401.77|403.98|401.98|404|402|403.77|401.77|20
1722593270000|2024-08-02 10:07:50|403.99|401.99|403.85|401.85|403.99|401.99|403.85|401.85|13
1722593280000|2024-08-02 10:08:00|403.83|401.83|403.51|401.51|403.83|401.83|403.51|401.51|16
1722593290000|2024-08-02 10:08:10|403.49|401.49|403.36|401.36|403.51|401.51|403.36|401.36|19
1722593300000|2024-08-02 10:08:20|403.39|401.39|403.31|401.31|403.41|401.41|403.26|401.26|23
1722593310000|2024-08-02 10:08:30|403.33|401.33|403.21|401.21|403.34|401.34|403.18|401.18|22
1722593320000|2024-08-02 10:08:40|403.2|401.2|403.32|401.32|403.4|401.4|403.15|401.15|28
1722593330000|2024-08-02 10:08:50|403.27|401.27|403.53|401.53|403.56|401.56|403.27|401.27|24
1722593340000|2024-08-02 10:09:00|403.54|401.54|403.28|401.28|403.56|401.56|403.28|401.28|19
1722593350000|2024-08-02 10:09:10|403.29|401.29|402.93|400.93|403.31|401.31|402.93|400.93|23
1722593360000|2024-08-02 10:09:20|402.86|400.86|402.72|400.72|402.88|400.88|402.71|400.71|18
1722593370000|2024-08-02 10:09:30|402.71|400.71|402.89|400.89|402.94|400.94|402.64|400.64|29
1722593380000|2024-08-02 10:09:40|402.95|400.95|402.91|400.91|402.96|400.96|402.85|400.85|22
1722593390000|2024-08-02 10:09:50|402.9|400.9|403.07|401.07|403.13|401.13|402.89|400.89|27
1722593400000|2024-08-02 10:10:00|403.11|401.11|403.05|401.05|403.17|401.17|402.98|400.98|20
1722593410000|2024-08-02 10:10:10|403.06|401.06|403.19|401.19|403.26|401.26|403.03|401.03|24
1722593420000|2024-08-02 10:10:20|403.17|401.17|403.31|401.31|403.32|401.32|403.17|401.17|18
1722593430000|2024-08-02 10:10:30|403.32|401.32|403.37|401.37|403.38|401.38|403.26|401.26|17
1722593440000|2024-08-02 10:10:40|403.36|401.36|403.37|401.37|403.39|401.39|403.34|401.34|8
1722593450000|2024-08-02 10:10:50|403.36|401.36|403.1|401.1|403.44|401.44|403.1|401.1|21
1722593460000|2024-08-02 10:11:00|403.09|401.09|403.35|401.35|403.41|401.41|403.08|401.08|30
1722593470000|2024-08-02 10:11:10|403.33|401.33|403.44|401.44|403.53|401.53|403.33|401.33|29
1722593480000|2024-08-02 10:11:20|403.48|401.48|403.72|401.72|403.72|401.72|403.48|401.48|21
1722593490000|2024-08-02 10:11:30|403.85|401.85|403.73|401.73|403.89|401.89|403.72|401.72|22
1722593500000|2024-08-02 10:11:40|403.69|401.69|403.67|401.67|403.77|401.77|403.65|401.65|23
1722593510000|2024-08-02 10:11:50|403.66|401.66|403.44|401.44|403.68|401.68|403.42|401.42|17
1722593520000|2024-08-02 10:12:00|403.45|401.45|403.77|401.77|403.77|401.77|403.45|401.45|30
1722593530000|2024-08-02 10:12:10|403.82|401.82|403.81|401.81|403.83|401.83|403.77|401.77|14
1722593540000|2024-08-02 10:12:20|403.78|401.78|403.83|401.83|403.86|401.86|403.77|401.77|14
1722593550000|2024-08-02 10:12:30|403.82|401.82|403.88|401.88|403.99|401.99|403.8|401.8|24
1722593560000|2024-08-02 10:12:40|403.87|401.87|403.87|401.87|403.92|401.92|403.81|401.81|21
1722593570000|2024-08-02 10:12:50|403.86|401.86|404.12|402.12|404.12|402.12|403.85|401.85|22
1722593580000|2024-08-02 10:13:00|404.13|402.13|404.44|402.44|404.45|402.45|404.13|402.13|17
1722593590000|2024-08-02 10:13:10|404.45|402.45|404.46|402.46|404.48|402.48|404.41|402.41|8
1722593600000|2024-08-02 10:13:20|404.44|402.44|404.45|402.45|404.48|402.48|404.42|402.42|18
1722593610000|2024-08-02 10:13:30|404.54|402.54|404.55|402.55|404.59|402.59|404.45|402.45|20
1722593620000|2024-08-02 10:13:40|404.52|402.52|404.29|402.29|404.52|402.52|404.29|402.29|23
1722593630000|2024-08-02 10:13:50|404.35|402.35|404.44|402.44|404.44|402.44|404.35|402.35|21
1722593640000|2024-08-02 10:14:00|404.46|402.46|404.51|402.51|404.51|402.51|404.33|402.33|20
1722593650000|2024-08-02 10:14:10|404.54|402.54|404.56|402.56|404.7|402.7|404.54|402.54|20
1722593660000|2024-08-02 10:14:20|404.54|402.54|404.42|402.42|404.54|402.54|404.42|402.42|21
1722593670000|2024-08-02 10:14:30|404.41|402.41|404.42|402.42|404.53|402.53|404.41|402.41|19
1722593680000|2024-08-02 10:14:40|404.41|402.41|404.19|402.19|404.45|402.45|404.19|402.19|24
1722593690000|2024-08-02 10:14:50|404.17|402.17|404.15|402.15|404.19|402.19|404.04|402.04|15
1722593700000|2024-08-02 10:15:00|404.19|402.19|404.61|402.61|404.61|402.61|404.19|402.19|16
1722593710000|2024-08-02 10:15:10|404.62|402.62|404.69|402.69|404.73|402.73|404.6|402.6|21
1722593720000|2024-08-02 10:15:20|404.71|402.71|404.73|402.73|404.74|402.74|404.7|402.7|9
1722593730000|2024-08-02 10:15:30|405.05|403.05|405.07|403.07|405.1|403.1|405.04|403.04|18
1722593740000|2024-08-02 10:15:40|405.05|403.05|405.28|403.28|405.29|403.29|405.01|403.01|26
1722593750000|2024-08-02 10:15:50|405.29|403.29|404.89|402.89|405.31|403.31|404.89|402.89|22
1722593760000|2024-08-02 10:16:00|404.9|402.9|404.72|402.72|404.9|402.9|404.68|402.68|19
1722593770000|2024-08-02 10:16:10|404.71|402.71|404.95|402.95|405.02|403.02|404.64|402.64|20
1722593780000|2024-08-02 10:16:20|404.94|402.94|404.66|402.66|404.94|402.94|404.53|402.53|20
1722593790000|2024-08-02 10:16:30|404.61|402.61|404.56|402.56|404.61|402.61|404.53|402.53|28
1722593800000|2024-08-02 10:16:40|404.55|402.55|404.92|402.92|404.92|402.92|404.53|402.53|27
1722593810000|2024-08-02 10:16:50|404.93|402.93|404.89|402.89|404.94|402.94|404.89|402.89|12
1722593820000|2024-08-02 10:17:00|404.9|402.9|405.07|403.07|405.08|403.08|404.9|402.9|17
1722593830000|2024-08-02 10:17:10|405.06|403.06|405.29|403.29|405.32|403.32|405.01|403.01|11
1722593840000|2024-08-02 10:17:20|405.34|403.34|405.24|403.24|405.35|403.35|405.15|403.15|23
1722593850000|2024-08-02 10:17:30|405.27|403.27|405.21|403.21|405.28|403.28|405.14|403.14|23
1722593860000|2024-08-02 10:17:40|405.27|403.27|405.12|403.12|405.34|403.34|405.06|403.06|32
1722593870000|2024-08-02 10:17:50|405.13|403.13|405.12|403.12|405.15|403.15|405.03|403.03|26
1722593880000|2024-08-02 10:18:00|405.11|403.11|405.22|403.22|405.26|403.26|405.08|403.08|30
1722593890000|2024-08-02 10:18:10|405.23|403.23|405.06|403.06|405.3|403.3|405.06|403.06|26
1722593900000|2024-08-02 10:18:20|404.92|402.92|405.43|403.43|405.43|403.43|404.92|402.92|25
1722593910000|2024-08-02 10:18:30|405.44|403.44|405.41|403.41|405.46|403.46|405.29|403.29|22
1722593920000|2024-08-02 10:18:40|405.43|403.43|405.43|403.43|405.46|403.46|405.42|403.42|10
1722593930000|2024-08-02 10:18:50|405.33|403.33|405.38|403.38|405.43|403.43|405.33|403.33|19
1722593940000|2024-08-02 10:19:00|405.36|403.36|405.33|403.33|405.36|403.36|405.27|403.27|21
1722593950000|2024-08-02 10:19:10|405.32|403.32|405.4|403.4|405.49|403.49|405.32|403.32|20
1722593960000|2024-08-02 10:19:20|405.42|403.42|405.55|403.55|405.56|403.56|405.42|403.42|19
1722593970000|2024-08-02 10:19:30|405.57|403.57|405.64|403.64|405.65|403.65|405.56|403.56|10
1722593980000|2024-08-02 10:19:40|405.58|403.58|405.79|403.79|405.82|403.82|405.58|403.58|14
1722593990000|2024-08-02 10:19:50|405.77|403.77|405.79|403.79|405.8|403.8|405.71|403.71|18
1722594000000|2024-08-02 10:20:00|405.8|403.8|405.83|403.83|405.83|403.83|405.73|403.73|16
1722594010000|2024-08-02 10:20:10|405.88|403.88|405.75|403.75|405.88|403.88|405.74|403.74|22
1722594020000|2024-08-02 10:20:20|405.74|403.74|405.32|403.32|405.8|403.8|405.32|403.32|25
1722594030000|2024-08-02 10:20:30|405.31|403.31|405.27|403.27|405.31|403.31|405.21|403.21|12
1722594040000|2024-08-02 10:20:40|405.23|403.23|404.89|402.89|405.23|403.23|404.73|402.73|29
1722594050000|2024-08-02 10:20:50|404.88|402.88|405.01|403.01|405.01|403.01|404.79|402.79|20
1722594060000|2024-08-02 10:21:00|404.99|402.99|405.07|403.07|405.07|403.07|404.95|402.95|23
1722594070000|2024-08-02 10:21:10|405.08|403.08|405.11|403.11|405.14|403.14|405.03|403.03|23
1722594080000|2024-08-02 10:21:20|405.13|403.13|405.16|403.16|405.2|403.2|405.11|403.11|18
1722594090000|2024-08-02 10:21:30|405.15|403.15|405.15|403.15|405.21|403.21|405.12|403.12|22
1722594100000|2024-08-02 10:21:40|405.14|403.14|404.99|402.99|405.14|403.14|404.86|402.86|26
1722594110000|2024-08-02 10:21:50|405.06|403.06|404.71|402.71|405.06|403.06|404.66|402.66|23
1722594120000|2024-08-02 10:22:00|404.7|402.7|404.9|402.9|404.9|402.9|404.59|402.59|23
1722594130000|2024-08-02 10:22:10|404.89|402.89|404.74|402.74|404.98|402.98|404.74|402.74|18
1722594140000|2024-08-02 10:22:20|404.76|402.76|405.21|403.21|405.21|403.21|404.76|402.76|32
1722594150000|2024-08-02 10:22:30|405.2|403.2|405.37|403.37|405.4|403.4|405.15|403.15|20
1722594160000|2024-08-02 10:22:40|405.4|403.4|405.35|403.35|405.47|403.47|405.34|403.34|24
1722594170000|2024-08-02 10:22:50|405.34|403.34|405.34|403.34|405.41|403.41|405.32|403.32|21
1722594180000|2024-08-02 10:23:00|405.38|403.38|405.54|403.54|405.61|403.61|405.35|403.35|25
1722594190000|2024-08-02 10:23:10|405.55|403.55|405.68|403.68|405.72|403.72|405.44|403.44|25
1722594200000|2024-08-02 10:23:20|405.66|403.66|405.74|403.74|405.77|403.77|405.65|403.65|21
1722594210000|2024-08-02 10:23:30|405.75|403.75|405.9|403.9|405.94|403.94|405.75|403.75|20
1722594220000|2024-08-02 10:23:40|405.87|403.87|405.92|403.92|405.92|403.92|405.75|403.75|24
1722594230000|2024-08-02 10:23:50|405.91|403.91|405.91|403.91|405.96|403.96|405.87|403.87|20
1722594240000|2024-08-02 10:24:00|405.9|403.9|406.08|404.08|406.08|404.08|405.76|403.76|24
1722594250000|2024-08-02 10:24:10|406.06|404.06|406.11|404.11|406.12|404.12|406.01|404.01|18
1722594260000|2024-08-02 10:24:20|406.06|404.06|406.02|404.02|406.06|404.06|405.94|403.94|18
1722594270000|2024-08-02 10:24:30|406.03|404.03|406.21|404.21|406.3|404.3|406.03|404.03|28
1722594280000|2024-08-02 10:24:40|406.25|404.25|406.29|404.29|406.29|404.29|406.25|404.25|5
1722594290000|2024-08-02 10:24:50|406.27|404.27|406.26|404.26|406.34|404.34|406.26|404.26|10
1722594300000|2024-08-02 10:25:00|406.27|404.27|406.15|404.15|406.29|404.29|406.11|404.11|23
1722594310000|2024-08-02 10:25:10|406.14|404.14|406.2|404.2|406.24|404.24|406.13|404.13|17
1722594320000|2024-08-02 10:25:20|406.19|404.19|406.44|404.44|406.44|404.44|406.18|404.18|17
1722594330000|2024-08-02 10:25:30|406.45|404.45|406.6|404.6|406.6|404.6|406.45|404.45|21
1722594340000|2024-08-02 10:25:40|406.59|404.59|406.61|404.61|406.62|404.62|406.57|404.57|11
1722594350000|2024-08-02 10:25:50|406.62|404.62|406.64|404.64|406.65|404.65|406.59|404.59|14
1722594360000|2024-08-02 10:26:00|406.67|404.67|407.05|405.05|407.09|405.09|406.66|404.66|23
1722594370000|2024-08-02 10:26:10|407.06|405.06|407.19|405.19|407.19|405.19|407.04|405.04|21
1722594380000|2024-08-02 10:26:20|407.21|405.21|407.21|405.21|407.21|405.21|407.1|405.1|19
1722594390000|2024-08-02 10:26:30|407.2|405.2|407.24|405.24|407.41|405.41|407.14|405.14|23
1722594400000|2024-08-02 10:26:40|407.23|405.23|407.42|405.42|407.43|405.43|407.16|405.16|18
1722594410000|2024-08-02 10:26:50|407.44|405.44|407.26|405.26|407.47|405.47|407.19|405.19|22
1722594420000|2024-08-02 10:27:00|407.25|405.25|407.54|405.54|407.54|405.54|407.19|405.19|24
1722594430000|2024-08-02 10:27:10|407.52|405.52|407.26|405.26|407.6|405.6|407.25|405.25|24
1722594440000|2024-08-02 10:27:20|407.29|405.29|407.23|405.23|407.32|405.32|407.17|405.17|21
1722594450000|2024-08-02 10:27:30|407.19|405.19|407.2|405.2|407.22|405.22|407.19|405.19|6
1722594460000|2024-08-02 10:27:40|407.19|405.19|407.14|405.14|407.23|405.23|407.14|405.14|16
1722594470000|2024-08-02 10:27:50|407.15|405.15|407.14|405.14|407.25|405.25|407.11|405.11|14
1722594480000|2024-08-02 10:28:00|407.13|405.13|407.2|405.2|407.2|405.2|406.85|404.85|27
1722594490000|2024-08-02 10:28:10|407.22|405.22|407.04|405.04|407.28|405.28|407.04|405.04|18
1722594500000|2024-08-02 10:28:20|407.03|405.03|406.89|404.89|407.03|405.03|406.84|404.84|14
1722594510000|2024-08-02 10:28:30|406.86|404.86|406.79|404.79|406.89|404.89|406.79|404.79|16
1722594520000|2024-08-02 10:28:40|406.78|404.78|406.71|404.71|406.78|404.78|406.7|404.7|15
1722594530000|2024-08-02 10:28:50|406.72|404.72|406.84|404.84|406.95|404.95|406.71|404.71|20
1722594540000|2024-08-02 10:29:00|406.73|404.73|406.4|404.4|406.73|404.73|406.4|404.4|15
1722594550000|2024-08-02 10:29:10|406.42|404.42|406.56|404.56|406.6|404.6|406.32|404.32|25
1722594560000|2024-08-02 10:29:20|406.55|404.55|406.64|404.64|406.65|404.65|406.49|404.49|15
1722594570000|2024-08-02 10:29:30|406.6|404.6|406.48|404.48|406.6|404.6|406.38|404.38|23
1722594580000|2024-08-02 10:29:40|406.49|404.49|406.61|404.61|406.71|404.71|406.49|404.49|16
1722594590000|2024-08-02 10:29:50|406.6|404.6|406.57|404.57|406.6|404.6|406.49|404.49|12
1722594600000|2024-08-02 10:30:00|406.62|404.62|406.55|404.55|406.92|404.92|406.5|404.5|31
1722594610000|2024-08-02 10:30:10|406.56|404.56|406.74|404.74|406.8|404.8|406.56|404.56|24
1722594620000|2024-08-02 10:30:20|406.72|404.72|406.44|404.44|406.72|404.72|406.44|404.44|19
1722594630000|2024-08-02 10:30:30|406.43|404.43|406.5|404.5|406.5|404.5|406.29|404.29|16
1722594640000|2024-08-02 10:30:40|406.51|404.51|406.54|404.54|406.58|404.58|406.49|404.49|18
1722594650000|2024-08-02 10:30:50|406.42|404.42|406.06|404.06|406.42|404.42|405.96|403.96|24
1722594660000|2024-08-02 10:31:00|406.09|404.09|405.88|403.88|406.12|404.12|405.88|403.88|25
1722594670000|2024-08-02 10:31:10|405.89|403.89|405.88|403.88|406.22|404.22|405.77|403.77|32
1722594680000|2024-08-02 10:31:20|405.9|403.9|405.82|403.82|405.96|403.96|405.66|403.66|24
1722594690000|2024-08-02 10:31:30|405.89|403.89|405.78|403.78|405.96|403.96|405.6|403.6|27
1722594700000|2024-08-02 10:31:40|405.8|403.8|405.69|403.69|405.84|403.84|405.63|403.63|23
1722594710000|2024-08-02 10:31:50|405.71|403.71|405.41|403.41|405.71|403.71|405.41|403.41|27
1722594720000|2024-08-02 10:32:00|405.4|403.4|405.46|403.46|405.59|403.59|405.33|403.33|29
1722594730000|2024-08-02 10:32:10|405.45|403.45|405.39|403.39|405.56|403.56|405.39|403.39|26
1722594740000|2024-08-02 10:32:20|405.38|403.38|405.44|403.44|405.47|403.47|405.11|403.11|26
1722594750000|2024-08-02 10:32:30|405.41|403.41|405.3|403.3|405.49|403.49|405.25|403.25|22
1722594760000|2024-08-02 10:32:40|405.35|403.35|405.19|403.19|405.35|403.35|405.07|403.07|23
1722594770000|2024-08-02 10:32:50|405.18|403.18|405.37|403.37|405.38|403.38|405.08|403.08|24
1722594780000|2024-08-02 10:33:00|405.33|403.33|405.36|403.36|405.55|403.55|405.33|403.33|23
1722594790000|2024-08-02 10:33:10|405.32|403.32|405.28|403.28|405.4|403.4|405.26|403.26|19
1722594800000|2024-08-02 10:33:20|405.27|403.27|405.16|403.16|405.34|403.34|405.11|403.11|25
1722594810000|2024-08-02 10:33:30|405.15|403.15|405.29|403.29|405.35|403.35|405.15|403.15|19
1722594820000|2024-08-02 10:33:40|405.3|403.3|404.99|402.99|405.35|403.35|404.96|402.96|28
1722594830000|2024-08-02 10:33:50|404.98|402.98|405.16|403.16|405.16|403.16|404.89|402.89|16
1722594840000|2024-08-02 10:34:00|405.15|403.15|405.38|403.38|405.38|403.38|405.12|403.12|20
1722594850000|2024-08-02 10:34:10|405.34|403.34|405.39|403.39|405.45|403.45|405.34|403.34|19
1722594860000|2024-08-02 10:34:20|405.41|403.41|405.6|403.6|405.79|403.79|405.41|403.41|29
1722594870000|2024-08-02 10:34:30|405.62|403.62|405.6|403.6|405.7|403.7|405.57|403.57|22
1722594880000|2024-08-02 10:34:40|405.56|403.56|405.71|403.71|405.71|403.71|405.46|403.46|20
1722594890000|2024-08-02 10:34:50|405.76|403.76|405.82|403.82|405.93|403.93|405.75|403.75|18
1722594900000|2024-08-02 10:35:00|405.83|403.83|405.82|403.82|405.93|403.93|405.74|403.74|24
1722594910000|2024-08-02 10:35:10|405.92|403.92|406.02|404.02|406.02|404.02|405.92|403.92|3
1722594920000|2024-08-02 10:35:20|406.11|404.11|406.26|404.26|406.28|404.28|406.08|404.08|17
1722594930000|2024-08-02 10:35:30|406.23|404.23|406.18|404.18|406.25|404.25|406.12|404.12|19
1722594940000|2024-08-02 10:35:40|406.17|404.17|406.22|404.22|406.43|404.43|406.12|404.12|20
1722594950000|2024-08-02 10:35:50|406.16|404.16|405.86|403.86|406.16|404.16|405.82|403.82|16
1722594960000|2024-08-02 10:36:00|405.87|403.87|405.76|403.76|406|404|405.67|403.67|21
1722594970000|2024-08-02 10:36:10|405.68|403.68|406.08|404.08|406.08|404.08|405.62|403.62|15
1722594980000|2024-08-02 10:36:20|406.07|404.07|405.91|403.91|406.07|404.07|405.91|403.91|18
1722594990000|2024-08-02 10:36:30|405.89|403.89|405.76|403.76|405.89|403.89|405.76|403.76|13
1722595000000|2024-08-02 10:36:40|405.66|403.66|405.52|403.52|405.66|403.66|405.52|403.52|22
1722595010000|2024-08-02 10:36:50|405.62|403.62|405.7|403.7|405.9|403.9|405.53|403.53|21
1722595020000|2024-08-02 10:37:00|405.69|403.69|405.95|403.95|406.11|404.11|405.69|403.69|23
1722595030000|2024-08-02 10:37:10|405.89|403.89|406.05|404.05|406.16|404.16|405.89|403.89|23
1722595040000|2024-08-02 10:37:20|406.04|404.04|406|404|406.04|404.04|405.83|403.83|17
1722595050000|2024-08-02 10:37:30|405.99|403.99|406.2|404.2|406.24|404.24|405.99|403.99|20
1722595060000|2024-08-02 10:37:40|406.21|404.21|406.32|404.32|406.33|404.33|406.21|404.21|14
1722595070000|2024-08-02 10:37:50|406.35|404.35|406.4|404.4|406.43|404.43|406.35|404.35|12
1722595080000|2024-08-02 10:38:00|406.35|404.35|406.43|404.43|406.43|404.43|406.35|404.35|16
1722595090000|2024-08-02 10:38:10|406.41|404.41|406.4|404.4|406.45|404.45|406.38|404.38|9
1722595100000|2024-08-02 10:38:20|406.41|404.41|406.49|404.49|406.5|404.5|406.41|404.41|9
1722595110000|2024-08-02 10:38:30|406.5|404.5|406.5|404.5|406.52|404.52|406.5|404.5|4
1722595120000|2024-08-02 10:38:40|406.47|404.47|406.5|404.5|406.5|404.5|406.47|404.47|11
1722595130000|2024-08-02 10:38:50|406.53|404.53|406.79|404.79|406.88|404.88|406.5|404.5|15
1722595140000|2024-08-02 10:39:00|406.84|404.84|406.76|404.76|406.88|404.88|406.73|404.73|18
1722595150000|2024-08-02 10:39:10|406.75|404.75|406.95|404.95|406.98|404.98|406.75|404.75|21
1722595160000|2024-08-02 10:39:20|406.97|404.97|406.98|404.98|407.03|405.03|406.94|404.94|13
1722595170000|2024-08-02 10:39:30|407.1|405.1|407|405|407.12|405.12|406.92|404.92|23
1722595180000|2024-08-02 10:39:40|407.01|405.01|407.16|405.16|407.16|405.16|406.99|404.99|13
1722595190000|2024-08-02 10:39:50|407.17|405.17|407.11|405.11|407.21|405.21|407.07|405.07|17
1722595200000|2024-08-02 10:40:00|407.1|405.1|407.25|405.25|407.25|405.25|407.05|405.05|15
1722595210000|2024-08-02 10:40:10|407.28|405.28|407.75|405.75|407.75|405.75|407.28|405.28|26
1722595220000|2024-08-02 10:40:20|407.74|405.74|407.66|405.66|407.78|405.78|407.64|405.64|10
1722595230000|2024-08-02 10:40:30|407.65|405.65|407.49|405.49|407.69|405.69|407.41|405.41|22
1722595240000|2024-08-02 10:40:40|407.51|405.51|407.49|405.49|407.58|405.58|407.35|405.35|18
1722595250000|2024-08-02 10:40:50|407.46|405.46|407.53|405.53|407.72|405.72|407.46|405.46|20
1722595260000|2024-08-02 10:41:00|407.56|405.56|407.76|405.76|407.78|405.78|407.56|405.56|19
1722595270000|2024-08-02 10:41:10|407.78|405.78|407.84|405.84|407.89|405.89|407.78|405.78|10
1722595280000|2024-08-02 10:41:20|407.79|405.79|407.82|405.82|407.87|405.87|407.79|405.79|11
1722595290000|2024-08-02 10:41:30|407.78|405.78|407.78|405.78|407.83|405.83|407.78|405.78|7
1722595300000|2024-08-02 10:41:40|407.79|405.79|408.18|406.18|408.2|406.2|407.79|405.79|16
1722595310000|2024-08-02 10:41:50|408.17|406.17|408.12|406.12|408.24|406.24|408.08|406.08|22
1722595320000|2024-08-02 10:42:00|408.14|406.14|408.03|406.03|408.14|406.14|407.98|405.98|24
1722595330000|2024-08-02 10:42:10|408.01|406.01|407.96|405.96|408.04|406.04|407.91|405.91|16
1722595340000|2024-08-02 10:42:20|407.95|405.95|407.79|405.79|407.95|405.95|407.75|405.75|20
1722595350000|2024-08-02 10:42:30|407.8|405.8|407.31|405.31|407.8|405.8|407.31|405.31|23
1722595360000|2024-08-02 10:42:40|407.29|405.29|407.3|405.3|407.31|405.31|407.21|405.21|18
1722595370000|2024-08-02 10:42:50|407.31|405.31|407.05|405.05|407.31|405.31|407.04|405.04|18
1722595380000|2024-08-02 10:43:00|407.02|405.02|406.74|404.74|407.02|405.02|406.74|404.74|22
1722595390000|2024-08-02 10:43:10|406.78|404.78|406.65|404.65|406.82|404.82|406.58|404.58|17
1722595400000|2024-08-02 10:43:20|406.63|404.63|406.61|404.61|406.65|404.65|406.54|404.54|18
1722595410000|2024-08-02 10:43:30|406.6|404.6|406.57|404.57|406.66|404.66|406.47|404.47|27
1722595420000|2024-08-02 10:43:40|406.62|404.62|406.61|404.61|406.67|404.67|406.54|404.54|25
1722595430000|2024-08-02 10:43:50|406.64|404.64|406.75|404.75|406.78|404.78|406.61|404.61|17
1722595440000|2024-08-02 10:44:00|406.78|404.78|406.63|404.63|406.78|404.78|406.58|404.58|20
1722595450000|2024-08-02 10:44:10|406.59|404.59|406.25|404.25|406.59|404.59|406.25|404.25|16
1722595460000|2024-08-02 10:44:20|406.24|404.24|406.28|404.28|406.29|404.29|406.14|404.14|18
1722595470000|2024-08-02 10:44:30|406.29|404.29|406.18|404.18|406.33|404.33|406.13|404.13|21
1722595480000|2024-08-02 10:44:40|406.17|404.17|406.29|404.29|406.32|404.32|406.16|404.16|21
1722595490000|2024-08-02 10:44:50|406.33|404.33|406.44|404.44|406.44|404.44|406.33|404.33|14
1722595500000|2024-08-02 10:45:00|406.46|404.46|406.13|404.13|406.46|404.46|406.07|404.07|25
1722595510000|2024-08-02 10:45:10|406.17|404.17|406.05|404.05|406.17|404.17|406.05|404.05|17
1722595520000|2024-08-02 10:45:20|406.08|404.08|406.26|404.26|406.26|404.26|406.04|404.04|16
1722595530000|2024-08-02 10:45:30|406.27|404.27|406.52|404.52|406.54|404.54|406.26|404.26|13
1722595540000|2024-08-02 10:45:40|406.47|404.47|406.59|404.59|406.59|404.59|406.46|404.46|17
1722595550000|2024-08-02 10:45:50|406.74|404.74|406.76|404.76|406.78|404.78|406.67|404.67|18
1722595560000|2024-08-02 10:46:00|406.78|404.78|406.87|404.87|406.92|404.92|406.77|404.77|14
1722595570000|2024-08-02 10:46:10|406.86|404.86|406.96|404.96|406.97|404.97|406.74|404.74|19
1722595580000|2024-08-02 10:46:20|406.95|404.95|407.16|405.16|407.16|405.16|406.95|404.95|13
1722595590000|2024-08-02 10:46:30|407.17|405.17|407.13|405.13|407.2|405.2|407.12|405.12|9
1722595600000|2024-08-02 10:46:40|407.12|405.12|407.34|405.34|407.39|405.39|407.12|405.12|11
1722595610000|2024-08-02 10:46:50|407.33|405.33|407.32|405.32|407.35|405.35|407.21|405.21|16
1722595620000|2024-08-02 10:47:00|407.31|405.31|406.96|404.96|407.31|405.31|406.96|404.96|18
1722595630000|2024-08-02 10:47:10|406.93|404.93|406.71|404.71|406.93|404.93|406.71|404.71|17
1722595640000|2024-08-02 10:47:20|406.68|404.68|406.77|404.77|406.79|404.79|406.63|404.63|25
1722595650000|2024-08-02 10:47:30|406.74|404.74|406.39|404.39|406.74|404.74|406.35|404.35|25
1722595660000|2024-08-02 10:47:40|406.4|404.4|406.34|404.34|406.4|404.4|406.24|404.24|22
1722595670000|2024-08-02 10:47:50|406.37|404.37|406.2|404.2|406.42|404.42|406.14|404.14|25
1722595680000|2024-08-02 10:48:00|406.18|404.18|406.3|404.3|406.32|404.32|406.16|404.16|23
1722595690000|2024-08-02 10:48:10|406.29|404.29|405.64|403.64|406.29|404.29|405.63|403.63|27
1722595700000|2024-08-02 10:48:20|405.67|403.67|405.81|403.81|405.82|403.82|405.51|403.51|20
1722595710000|2024-08-02 10:48:30|405.86|403.86|406.18|404.18|406.18|404.18|405.66|403.66|29
1722595720000|2024-08-02 10:48:40|406.21|404.21|406.15|404.15|406.21|404.21|406.04|404.04|28
1722595730000|2024-08-02 10:48:50|406.14|404.14|405.86|403.86|406.18|404.18|405.86|403.86|17
1722595740000|2024-08-02 10:49:00|405.82|403.82|406.2|404.2|406.2|404.2|405.82|403.82|30
1722595750000|2024-08-02 10:49:10|406.22|404.22|406.12|404.12|406.41|404.41|406.04|404.04|28
1722595760000|2024-08-02 10:49:20|406.09|404.09|406.06|404.06|406.19|404.19|405.99|403.99|25
1722595770000|2024-08-02 10:49:30|406.05|404.05|406.18|404.18|406.18|404.18|405.9|403.9|19
1722595780000|2024-08-02 10:49:40|406.21|404.21|405.86|403.86|406.3|404.3|405.86|403.86|21
1722595790000|2024-08-02 10:49:50|405.81|403.81|406.07|404.07|406.07|404.07|405.75|403.75|21
1722595800000|2024-08-02 10:50:00|406.1|404.1|406.07|404.07|406.14|404.14|405.94|403.94|18
1722595810000|2024-08-02 10:50:10|406.06|404.06|406.28|404.28|406.3|404.3|406.06|404.06|28
1722595820000|2024-08-02 10:50:20|406.27|404.27|406.57|404.57|406.68|404.68|406.25|404.25|30
1722595830000|2024-08-02 10:50:30|406.6|404.6|406.6|404.6|406.69|404.69|406.55|404.55|24
1722595840000|2024-08-02 10:50:40|406.57|404.57|406.51|404.51|406.57|404.57|406.33|404.33|23
1722595850000|2024-08-02 10:50:50|406.53|404.53|406.98|404.98|407.12|405.12|406.51|404.51|23
1722595860000|2024-08-02 10:51:00|407.02|405.02|407.45|405.45|407.48|405.48|406.97|404.97|25
1722595870000|2024-08-02 10:51:10|407.44|405.44|407.61|405.61|407.62|405.62|407.44|405.44|8
1722595880000|2024-08-02 10:51:20|407.93|405.93|407.89|405.89|408.08|406.08|407.84|405.84|30
1722595890000|2024-08-02 10:51:30|407.93|405.93|408.03|406.03|408.15|406.15|407.93|405.93|34
1722595900000|2024-08-02 10:51:40|408.02|406.02|408.15|406.15|408.19|406.19|408.02|406.02|30
1722595910000|2024-08-02 10:51:50|408.17|406.17|408.26|406.26|408.26|406.26|408.17|406.17|5
1722595920000|2024-08-02 10:52:00|408.24|406.24|407.98|405.98|408.24|406.24|407.64|405.64|28
1722595930000|2024-08-02 10:52:10|408.01|406.01|407.84|405.84|408.17|406.17|407.84|405.84|27
1722595940000|2024-08-02 10:52:20|407.79|405.79|408.19|406.19|408.19|406.19|407.78|405.78|23
1722595950000|2024-08-02 10:52:30|408.13|406.13|408.07|406.07|408.15|406.15|407.98|405.98|27
1722595960000|2024-08-02 10:52:40|408.05|406.05|408.21|406.21|408.24|406.24|408.05|406.05|26
1722595970000|2024-08-02 10:52:50|408.2|406.2|408.26|406.26|408.26|406.26|408.17|406.17|20
1722595980000|2024-08-02 10:53:00|408.25|406.25|408.24|406.24|408.26|406.26|408.19|406.19|26
1722595990000|2024-08-02 10:53:10|408.25|406.25|408.25|406.25|408.26|406.26|408.2|406.2|18
1722596000000|2024-08-02 10:53:20|408.26|406.26|408.26|406.26|408.26|406.26|408.21|406.21|8
1722596010000|2024-08-02 10:53:30|408.21|406.21|408.23|406.23|408.26|406.26|408.19|406.19|15
1722596020000|2024-08-02 10:53:40|408.25|406.25|408.5|406.5|408.5|406.5|408.25|406.25|11
1722596030000|2024-08-02 10:53:50|408.51|406.51|408.67|406.67|408.68|406.68|408.5|406.5|11
1722596040000|2024-08-02 10:54:00|408.61|406.61|408.49|406.49|408.61|406.61|408.49|406.49|3
1722596050000|2024-08-02 10:54:10|408.51|406.51|408.56|406.56|408.56|406.56|408.51|406.51|2
1722596060000|2024-08-02 10:54:20|408.6|406.6|408.61|406.61|408.61|406.61|408.59|406.59|6
1722596070000|2024-08-02 10:54:30|408.53|406.53|408.53|406.53|408.59|406.59|408.5|406.5|16
1722596080000|2024-08-02 10:54:40|408.55|406.55|408.25|406.25|408.57|406.57|408.25|406.25|13
1722596090000|2024-08-02 10:54:50|408.24|406.24|408.41|406.41|408.48|406.48|408.05|406.05|26
1722596100000|2024-08-02 10:55:00|408.42|406.42|408.53|406.53|408.61|406.61|408.38|406.38|28
1722596110000|2024-08-02 10:55:10|408.54|406.54|408.61|406.61|408.61|406.61|408.51|406.51|14
1722596120000|2024-08-02 10:55:20|408.63|406.63|408.66|406.66|408.67|406.67|408.61|406.61|14
1722596130000|2024-08-02 10:55:30|408.67|406.67|408.47|406.47|408.67|406.67|408.47|406.47|16
1722596140000|2024-08-02 10:55:40|408.39|406.39|408.5|406.5|408.59|406.59|408.39|406.39|22
1722596150000|2024-08-02 10:55:50|408.48|406.48|408.67|406.67|408.67|406.67|408.48|406.48|11
1722596160000|2024-08-02 10:56:00|408.62|406.62|408.89|406.89|408.95|406.95|408.62|406.62|19
1722596170000|2024-08-02 10:56:10|408.92|406.92|408.93|406.93|408.99|406.99|408.74|406.74|29
1722596180000|2024-08-02 10:56:20|408.92|406.92|409.07|407.07|409.08|407.08|408.92|406.92|24
1722596190000|2024-08-02 10:56:30|409.05|407.05|408.75|406.75|409.05|407.05|408.75|406.75|13
1722596200000|2024-08-02 10:56:40|408.78|406.78|408.94|406.94|409.02|407.02|408.78|406.78|24
1722596210000|2024-08-02 10:56:50|408.92|406.92|408.71|406.71|408.92|406.92|408.71|406.71|15
1722596220000|2024-08-02 10:57:00|408.7|406.7|408.28|406.28|408.7|406.7|408.28|406.28|21
1722596230000|2024-08-02 10:57:10|408.31|406.31|408.18|406.18|408.45|406.45|408.12|406.12|29
1722596240000|2024-08-02 10:57:20|408.21|406.21|408.06|406.06|408.35|406.35|408.06|406.06|25
1722596250000|2024-08-02 10:57:30|408.18|406.18|408.02|406.02|408.2|406.2|408.02|406.02|13
1722596260000|2024-08-02 10:57:40|408.14|406.14|408.13|406.13|408.17|406.17|408.08|406.08|10
1722596270000|2024-08-02 10:57:50|408.04|406.04|408.15|406.15|408.18|406.18|408.04|406.04|13
1722596280000|2024-08-02 10:58:00|408.2|406.2|408.06|406.06|408.28|406.28|408.06|406.06|19
1722596290000|2024-08-02 10:58:10|407.95|405.95|408.04|406.04|408.06|406.06|407.89|405.89|21
1722596300000|2024-08-02 10:58:20|408.02|406.02|408|406|408.12|406.12|407.99|405.99|22
1722596310000|2024-08-02 10:58:30|408.01|406.01|408.01|406.01|408.09|406.09|407.99|405.99|12
1722596320000|2024-08-02 10:58:40|408.02|406.02|408.4|406.4|408.4|406.4|408.02|406.02|18
1722596330000|2024-08-02 10:58:50|408.42|406.42|408.38|406.38|408.45|406.45|408.38|406.38|11
1722596340000|2024-08-02 10:59:00|408.39|406.39|408.63|406.63|408.67|406.67|408.39|406.39|18
1722596350000|2024-08-02 10:59:10|408.64|406.64|408.44|406.44|408.8|406.8|408.41|406.41|30
1722596360000|2024-08-02 10:59:20|408.45|406.45|408.42|406.42|408.59|406.59|408.29|406.29|22
1722596370000|2024-08-02 10:59:30|408.43|406.43|408.58|406.58|408.58|406.58|408.43|406.43|15
1722596380000|2024-08-02 10:59:40|408.59|406.59|408.6|406.6|408.76|406.76|408.55|406.55|19
1722596390000|2024-08-02 10:59:50|408.56|406.56|408.23|406.23|408.56|406.56|408.23|406.23|19
1722596400000|2024-08-02 11:00:00|408.25|406.25|408.42|406.42|408.42|406.42|408.12|406.12|29
1722596410000|2024-08-02 11:00:10|408.39|406.39|408.54|406.54|408.6|406.6|408.39|406.39|26
1722596420000|2024-08-02 11:00:20|408.59|406.59|408.55|406.55|408.71|406.71|408.49|406.49|31
1722596430000|2024-08-02 11:00:30|408.54|406.54|408.45|406.45|408.78|406.78|408.45|406.45|26
1722596440000|2024-08-02 11:00:40|408.55|406.55|408.77|406.77|408.82|406.82|408.52|406.52|26
1722596450000|2024-08-02 11:00:50|408.8|406.8|408.4|406.4|408.82|406.82|408.4|406.4|21
1722596460000|2024-08-02 11:01:00|408.37|406.37|408.8|406.8|408.8|406.8|408.36|406.36|27
1722596470000|2024-08-02 11:01:10|408.81|406.81|408.68|406.68|408.9|406.9|408.68|406.68|20
1722596480000|2024-08-02 11:01:20|408.75|406.75|408.76|406.76|408.85|406.85|408.6|406.6|23
1722596490000|2024-08-02 11:01:30|408.75|406.75|408.52|406.52|408.75|406.75|408.51|406.51|24
1722596500000|2024-08-02 11:01:40|408.51|406.51|408.35|406.35|408.52|406.52|408.34|406.34|19
1722596510000|2024-08-02 11:01:50|408.43|406.43|408.4|406.4|408.43|406.43|408.25|406.25|20
1722596520000|2024-08-02 11:02:00|408.39|406.39|408.27|406.27|408.54|406.54|408.19|406.19|27
1722596530000|2024-08-02 11:02:10|408.26|406.26|408.16|406.16|408.38|406.38|408.16|406.16|23
1722596540000|2024-08-02 11:02:20|408.17|406.17|408.49|406.49|408.49|406.49|408.15|406.15|24
1722596550000|2024-08-02 11:02:30|408.46|406.46|408.27|406.27|408.68|406.68|408.19|406.19|27
1722596560000|2024-08-02 11:02:40|408.28|406.28|408.21|406.21|408.33|406.33|408.21|406.21|27
1722596570000|2024-08-02 11:02:50|408.18|406.18|408.43|406.43|408.48|406.48|408.02|406.02|24
1722596580000|2024-08-02 11:03:00|408.46|406.46|408.65|406.65|408.68|406.68|408.45|406.45|26
1722596590000|2024-08-02 11:03:10|408.63|406.63|408.4|406.4|408.66|406.66|408.4|406.4|17
1722596600000|2024-08-02 11:03:20|408.38|406.38|408.23|406.23|408.45|406.45|408.18|406.18|27
1722596610000|2024-08-02 11:03:30|408.27|406.27|408.5|406.5|408.5|406.5|408.27|406.27|24
1722596620000|2024-08-02 11:03:40|408.53|406.53|408.76|406.76|408.79|406.79|408.5|406.5|20
1722596630000|2024-08-02 11:03:50|408.71|406.71|408.95|406.95|409.06|407.06|408.71|406.71|25
1722596640000|2024-08-02 11:04:00|408.99|406.99|409.02|407.02|409.19|407.19|408.99|406.99|25
1722596650000|2024-08-02 11:04:10|409|407|408.98|406.98|409.16|407.16|408.98|406.98|25
1722596660000|2024-08-02 11:04:20|409.09|407.09|409.24|407.24|409.24|407.24|409.05|407.05|14
1722596670000|2024-08-02 11:04:30|409.27|407.27|409.24|407.24|409.27|407.27|409.24|407.24|3
1722596680000|2024-08-02 11:04:40|409.18|407.18|409.33|407.33|409.34|407.34|409.18|407.18|11
1722596690000|2024-08-02 11:04:50|409.37|407.37|409.36|407.36|409.48|407.48|409.33|407.33|24
1722596700000|2024-08-02 11:05:00|409.35|407.35|409.26|407.26|409.35|407.35|409.19|407.19|24
1722596710000|2024-08-02 11:05:10|409.27|407.27|409.44|407.44|409.44|407.44|409.25|407.25|16
1722596720000|2024-08-02 11:05:20|409.47|407.47|409.31|407.31|409.55|407.55|409.31|407.31|27
1722596730000|2024-08-02 11:05:30|409.32|407.32|409.51|407.51|409.52|407.52|409.32|407.32|22
1722596740000|2024-08-02 11:05:40|409.53|407.53|409.5|407.5|409.74|407.74|409.48|407.48|21
1722596750000|2024-08-02 11:05:50|409.46|407.46|409.33|407.33|409.59|407.59|409.29|407.29|26
1722596760000|2024-08-02 11:06:00|409.34|407.34|409.04|407.04|409.34|407.34|408.98|406.98|25
1722596770000|2024-08-02 11:06:10|409.02|407.02|408.78|406.78|409.02|407.02|408.78|406.78|26
1722596780000|2024-08-02 11:06:20|408.74|406.74|408.66|406.66|408.74|406.74|408.5|406.5|23
1722596790000|2024-08-02 11:06:30|408.75|406.75|408.56|406.56|408.75|406.75|408.55|406.55|27
1722596800000|2024-08-02 11:06:40|408.54|406.54|408.64|406.64|408.72|406.72|408.53|406.53|19
1722596810000|2024-08-02 11:06:50|408.65|406.65|408.38|406.38|408.65|406.65|408.38|406.38|20
1722596820000|2024-08-02 11:07:00|408.36|406.36|408.16|406.16|408.38|406.38|408.1|406.1|24
1722596830000|2024-08-02 11:07:10|408.1|406.1|407.97|405.97|408.16|406.16|407.97|405.97|32
1722596840000|2024-08-02 11:07:20|407.96|405.96|408.06|406.06|408.13|406.13|407.95|405.95|21
1722596850000|2024-08-02 11:07:30|408|406|408.12|406.12|408.19|406.19|408|406|28
1722596860000|2024-08-02 11:07:40|408.1|406.1|407.98|405.98|408.1|406.1|407.9|405.9|25
1722596870000|2024-08-02 11:07:50|407.97|405.97|407.85|405.85|407.97|405.97|407.85|405.85|16
1722596880000|2024-08-02 11:08:00|407.86|405.86|407.83|405.83|407.94|405.94|407.83|405.83|20
1722596890000|2024-08-02 11:08:10|407.85|405.85|407.77|405.77|407.87|405.87|407.7|405.7|21
1722596900000|2024-08-02 11:08:20|407.79|405.79|407.67|405.67|407.89|405.89|407.67|405.67|20
1722596910000|2024-08-02 11:08:30|407.66|405.66|407.57|405.57|407.67|405.67|407.57|405.57|13
1722596920000|2024-08-02 11:08:40|407.55|405.55|407.62|405.62|407.77|405.77|407.42|405.42|27
1722596930000|2024-08-02 11:08:50|407.61|405.61|407.31|405.31|407.65|405.65|407.31|405.31|22
1722596940000|2024-08-02 11:09:00|407.34|405.34|407.66|405.66|407.75|405.75|407.32|405.32|26
1722596950000|2024-08-02 11:09:10|407.75|405.75|407.74|405.74|407.84|405.84|407.69|405.69|17
1722596960000|2024-08-02 11:09:20|407.73|405.73|407.66|405.66|407.79|405.79|407.63|405.63|22
1722596970000|2024-08-02 11:09:30|407.68|405.68|407.75|405.75|407.77|405.77|407.59|405.59|29
1722596980000|2024-08-02 11:09:40|407.74|405.74|407.8|405.8|407.88|405.88|407.72|405.72|26
1722596990000|2024-08-02 11:09:50|407.78|405.78|407.88|405.88|407.98|405.98|407.78|405.78|22
1722597000000|2024-08-02 11:10:00|407.89|405.89|408.19|406.19|408.19|406.19|407.89|405.89|21
1722597010000|2024-08-02 11:10:10|408.18|406.18|408.3|406.3|408.3|406.3|408.18|406.18|19
1722597020000|2024-08-02 11:10:20|408.26|406.26|408.53|406.53|408.55|406.55|408.26|406.26|17
1722597030000|2024-08-02 11:10:30|408.52|406.52|408.18|406.18|408.55|406.55|408.18|406.18|22
1722597040000|2024-08-02 11:10:40|408.2|406.2|408.32|406.32|408.32|406.32|408.2|406.2|19
1722597050000|2024-08-02 11:10:50|408.34|406.34|408.1|406.1|408.37|406.37|408.1|406.1|13
1722597060000|2024-08-02 11:11:00|408.11|406.11|408.06|406.06|408.11|406.11|407.98|405.98|22
1722597070000|2024-08-02 11:11:10|408.03|406.03|408.05|406.05|408.05|406.05|407.95|405.95|11
1722597080000|2024-08-02 11:11:20|408.13|406.13|408.39|406.39|408.39|406.39|408.13|406.13|16
1722597090000|2024-08-02 11:11:30|408.41|406.41|408.31|406.31|408.42|406.42|408.26|406.26|24
1722597100000|2024-08-02 11:11:40|408.3|406.3|408.35|406.35|408.38|406.38|408.3|406.3|21
1722597110000|2024-08-02 11:11:50|408.43|406.43|408.59|406.59|408.59|406.59|408.43|406.43|23
1722597120000|2024-08-02 11:12:00|408.53|406.53|408.44|406.44|408.53|406.53|408.39|406.39|25
1722597130000|2024-08-02 11:12:10|408.48|406.48|408.32|406.32|408.57|406.57|408.32|406.32|18
1722597140000|2024-08-02 11:12:20|408.33|406.33|408.11|406.11|408.37|406.37|408.1|406.1|22
1722597150000|2024-08-02 11:12:30|408.09|406.09|407.91|405.91|408.09|406.09|407.91|405.91|18
1722597160000|2024-08-02 11:12:40|407.86|405.86|408.03|406.03|408.06|406.06|407.86|405.86|22
1722597170000|2024-08-02 11:12:50|408.04|406.04|408.1|406.1|408.13|406.13|408.04|406.04|15
1722597180000|2024-08-02 11:13:00|408.09|406.09|408.24|406.24|408.28|406.28|408.08|406.08|21
1722597190000|2024-08-02 11:13:10|408.26|406.26|408.24|406.24|408.3|406.3|408.18|406.18|19
1722597200000|2024-08-02 11:13:20|408.22|406.22|408.24|406.24|408.25|406.25|408.21|406.21|12
1722597210000|2024-08-02 11:13:30|408.25|406.25|408.24|406.24|408.25|406.25|408.22|406.22|8
1722597220000|2024-08-02 11:13:40|408.27|406.27|408.21|406.21|408.32|406.32|408.2|406.2|15
1722597230000|2024-08-02 11:13:50|408.22|406.22|408.36|406.36|408.39|406.39|408.18|406.18|18
1722597240000|2024-08-02 11:14:00|408.37|406.37|408.46|406.46|408.47|406.47|408.36|406.36|16
1722597250000|2024-08-02 11:14:10|408.45|406.45|408.33|406.33|408.45|406.45|408.32|406.32|7
1722597260000|2024-08-02 11:14:20|408.29|406.29|408.63|406.63|408.63|406.63|408.26|406.26|23
1722597270000|2024-08-02 11:14:30|408.62|406.62|408.69|406.69|408.73|406.73|408.62|406.62|13
1722597280000|2024-08-02 11:14:40|408.68|406.68|408.64|406.64|408.68|406.68|408.46|406.46|17
1722597290000|2024-08-02 11:14:50|408.66|406.66|408.78|406.78|408.86|406.86|408.6|406.6|15
1722597300000|2024-08-02 11:15:00|408.79|406.79|408.94|406.94|408.95|406.95|408.77|406.77|20
1722597310000|2024-08-02 11:15:10|408.95|406.95|409.17|407.17|409.19|407.19|408.95|406.95|18
1722597320000|2024-08-02 11:15:20|409.15|407.15|409.25|407.25|409.25|407.25|409.15|407.15|23
1722597330000|2024-08-02 11:15:30|409.33|407.33|409.25|407.25|409.33|407.33|409.22|407.22|17
1722597340000|2024-08-02 11:15:40|409.21|407.21|409.3|407.3|409.3|407.3|409.2|407.2|14
1722597350000|2024-08-02 11:15:50|409.33|407.33|409.11|407.11|409.36|407.36|409.1|407.1|20
1722597360000|2024-08-02 11:16:00|409.09|407.09|408.76|406.76|409.09|407.09|408.58|406.58|33
1722597370000|2024-08-02 11:16:10|408.77|406.77|409.19|407.19|409.19|407.19|408.73|406.73|27
1722597380000|2024-08-02 11:16:20|409.18|407.18|409.29|407.29|409.29|407.29|408.92|406.92|25
1722597390000|2024-08-02 11:16:30|409.28|407.28|409.12|407.12|409.34|407.34|409.12|407.12|24
1722597400000|2024-08-02 11:16:40|409.1|407.1|409.19|407.19|409.37|407.37|409.1|407.1|20
1722597410000|2024-08-02 11:16:50|409.18|407.18|409.4|407.4|409.43|407.43|409.15|407.15|18
1722597420000|2024-08-02 11:17:00|409.48|407.48|409.71|407.71|409.71|407.71|409.45|407.45|21
1722597430000|2024-08-02 11:17:10|409.72|407.72|409.85|407.85|409.87|407.87|409.72|407.72|19
1722597440000|2024-08-02 11:17:20|409.79|407.79|409.78|407.78|409.79|407.79|409.7|407.7|26
1722597450000|2024-08-02 11:17:30|409.75|407.75|409.76|407.76|409.8|407.8|409.67|407.67|20
1722597460000|2024-08-02 11:17:40|409.79|407.79|409.81|407.81|409.85|407.85|409.73|407.73|19
1722597470000|2024-08-02 11:17:50|409.84|407.84|409.92|407.92|409.92|407.92|409.81|407.81|20
1722597480000|2024-08-02 11:18:00|409.88|407.88|410.03|408.03|410.03|408.03|409.83|407.83|18
1722597490000|2024-08-02 11:18:10|410.04|408.04|409.95|407.95|410.11|408.11|409.95|407.95|23
1722597500000|2024-08-02 11:18:20|409.96|407.96|410.04|408.04|410.07|408.07|409.94|407.94|17
1722597510000|2024-08-02 11:18:30|410.02|408.02|410.06|408.06|410.08|408.08|409.95|407.95|22
1722597520000|2024-08-02 11:18:40|410.02|408.02|409.91|407.91|410.04|408.04|409.86|407.86|24
1722597530000|2024-08-02 11:18:50|409.87|407.87|410.09|408.09|410.09|408.09|409.87|407.87|15
1722597540000|2024-08-02 11:19:00|410.1|408.1|410.12|408.12|410.18|408.18|410.05|408.05|24
1722597550000|2024-08-02 11:19:10|410.1|408.1|409.96|407.96|410.14|408.14|409.95|407.95|23
1722597560000|2024-08-02 11:19:20|409.98|407.98|409.81|407.81|409.98|407.98|409.73|407.73|22
1722597570000|2024-08-02 11:19:30|409.82|407.82|409.88|407.88|409.88|407.88|409.79|407.79|14
1722597580000|2024-08-02 11:19:40|409.83|407.83|409.92|407.92|409.97|407.97|409.83|407.83|18
1722597590000|2024-08-02 11:19:50|409.91|407.91|410.17|408.17|410.17|408.17|409.89|407.89|20
1722597600000|2024-08-02 11:20:00|410.15|408.15|410.04|408.04|410.15|408.15|409.96|407.96|30
1722597610000|2024-08-02 11:20:10|410.06|408.06|410.07|408.07|410.2|408.2|410.04|408.04|27
1722597620000|2024-08-02 11:20:20|410.08|408.08|410.14|408.14|410.15|408.15|410.08|408.08|15
1722597630000|2024-08-02 11:20:30|410.13|408.13|410.04|408.04|410.13|408.13|410.03|408.03|14
1722597640000|2024-08-02 11:20:40|410.05|408.05|410.14|408.14|410.15|408.15|410.02|408.02|18
1722597650000|2024-08-02 11:20:50|410.16|408.16|410.01|408.01|410.21|408.21|410.01|408.01|19
1722597660000|2024-08-02 11:21:00|409.99|407.99|409.91|407.91|410|408|409.89|407.89|22
1722597670000|2024-08-02 11:21:10|409.92|407.92|409.97|407.97|409.99|407.99|409.9|407.9|18
1722597680000|2024-08-02 11:21:20|409.98|407.98|410.06|408.06|410.06|408.06|409.97|407.97|15
1722597690000|2024-08-02 11:21:30|410.04|408.04|410.07|408.07|410.16|408.16|410.04|408.04|23
1722597700000|2024-08-02 11:21:40|410.06|408.06|410|408|410.08|408.08|410|408|18
1722597710000|2024-08-02 11:21:50|409.96|407.96|409.82|407.82|409.96|407.96|409.79|407.79|12
1722597720000|2024-08-02 11:22:00|409.81|407.81|409.98|407.98|410.01|408.01|409.81|407.81|24
1722597730000|2024-08-02 11:22:10|409.99|407.99|410.02|408.02|410.09|408.09|409.98|407.98|17
1722597740000|2024-08-02 11:22:20|410.03|408.03|410.07|408.07|410.16|408.16|410.02|408.02|17
1722597750000|2024-08-02 11:22:30|410.06|408.06|410.06|408.06|410.11|408.11|410.01|408.01|24
1722597760000|2024-08-02 11:22:40|410.04|408.04|410|408|410.05|408.05|410|408|21
1722597770000|2024-08-02 11:22:50|410.01|408.01|409.98|407.98|410.07|408.07|409.94|407.94|13
1722597780000|2024-08-02 11:23:00|409.95|407.95|410.01|408.01|410.01|408.01|409.95|407.95|13
1722597790000|2024-08-02 11:23:10|410|408|410.09|408.09|410.12|408.12|409.99|407.99|24
1722597800000|2024-08-02 11:23:20|410.11|408.11|410.19|408.19|410.22|408.22|410.11|408.11|24
1722597810000|2024-08-02 11:23:30|410.21|408.21|410.2|408.2|410.25|408.25|410.2|408.2|9
1722597820000|2024-08-02 11:23:40|410.21|408.21|410.22|408.22|410.23|408.23|410.15|408.15|13
1722597830000|2024-08-02 11:23:50|410.21|408.21|410.03|408.03|410.23|408.23|410.03|408.03|15
1722597840000|2024-08-02 11:24:00|410.05|408.05|410.04|408.04|410.07|408.07|410.01|408.01|17
1722597850000|2024-08-02 11:24:10|410.08|408.08|410.18|408.18|410.18|408.18|410.08|408.08|22
1722597860000|2024-08-02 11:24:20|410.17|408.17|410.12|408.12|410.19|408.19|410.12|408.12|19
1722597870000|2024-08-02 11:24:30|410.1|408.1|410.86|408.86|410.86|408.86|410.1|408.1|14
1722597880000|2024-08-02 11:24:40|410.88|408.88|411.08|409.08|411.09|409.09|410.86|408.86|22
1722597890000|2024-08-02 11:24:50|411.07|409.07|411.3|409.3|411.3|409.3|411.06|409.06|19
1722597900000|2024-08-02 11:25:00|411.29|409.29|411.19|409.19|411.3|409.3|411.17|409.17|17
1722597910000|2024-08-02 11:25:10|411.26|409.26|411.3|409.3|411.3|409.3|411.25|409.25|11
1722597920000|2024-08-02 11:25:20|411.31|409.31|411.56|409.56|411.56|409.56|411.3|409.3|19
1722597930000|2024-08-02 11:25:30|411.55|409.55|411.73|409.73|411.8|409.8|411.47|409.47|21
1722597940000|2024-08-02 11:25:40|411.71|409.71|411.58|409.58|411.76|409.76|411.51|409.51|24
1722597950000|2024-08-02 11:25:50|411.59|409.59|411.57|409.57|411.76|409.76|411.55|409.55|24
1722597960000|2024-08-02 11:26:00|411.56|409.56|411.41|409.41|411.58|409.58|411.41|409.41|12
1722597980000|2024-08-02 11:26:20|411.25|409.25|411.18|409.18|411.25|409.25|411.01|409.01|24
1722597990000|2024-08-02 11:26:30|411.17|409.17|411.05|409.05|411.17|409.17|411.01|409.01|16
1722598000000|2024-08-02 11:26:40|411.03|409.03|410.91|408.91|411.05|409.05|410.91|408.91|9
1722598010000|2024-08-02 11:26:50|410.85|408.85|410.87|408.87|410.93|408.93|410.82|408.82|6
1722598020000|2024-08-02 11:27:00|410.91|408.91|411.19|409.19|411.19|409.19|410.87|408.87|24
1722598030000|2024-08-02 11:27:10|411.2|409.2|411.11|409.11|411.21|409.21|411.11|409.11|18
1722598040000|2024-08-02 11:27:20|411.1|409.1|410.66|408.66|411.1|409.1|410.64|408.64|24
1722598050000|2024-08-02 11:27:30|410.65|408.65|410.66|408.66|410.7|408.7|410.6|408.6|13
1722598060000|2024-08-02 11:27:40|410.65|408.65|410.57|408.57|410.65|408.65|410.54|408.54|14
1722598070000|2024-08-02 11:27:50|410.56|408.56|410.42|408.42|410.57|408.57|410.37|408.37|19
1722598080000|2024-08-02 11:28:00|410.49|408.49|410.45|408.45|410.6|408.6|410.44|408.44|23
1722598090000|2024-08-02 11:28:10|410.44|408.44|410.19|408.19|410.44|408.44|410.16|408.16|26
1722598100000|2024-08-02 11:28:20|410.1|408.1|410.24|408.24|410.37|408.37|410.08|408.08|21
1722598110000|2024-08-02 11:28:30|410.23|408.23|410.3|408.3|410.36|408.36|410.19|408.19|23
1722598120000|2024-08-02 11:28:40|410.29|408.29|410.23|408.23|410.3|408.3|410.19|408.19|23
1722598130000|2024-08-02 11:28:50|410.22|408.22|410.09|408.09|410.28|408.28|410.09|408.09|22
1722598140000|2024-08-02 11:29:00|410.04|408.04|409.86|407.86|410.04|408.04|409.72|407.72|26
1722598150000|2024-08-02 11:29:10|409.81|407.81|409.58|407.58|409.87|407.87|409.58|407.58|23
1722598160000|2024-08-02 11:29:20|409.57|407.57|409.48|407.48|409.65|407.65|409.43|407.43|21
1722598170000|2024-08-02 11:29:30|409.46|407.46|409.44|407.44|409.5|407.5|409.27|407.27|24
1722598180000|2024-08-02 11:29:40|409.45|407.45|409.53|407.53|409.62|407.62|409.43|407.43|19
1722598190000|2024-08-02 11:29:50|409.54|407.54|409.62|407.62|409.64|407.64|409.54|407.54|9
1722598200000|2024-08-02 11:30:00|409.63|407.63|409.92|407.92|409.94|407.94|409.63|407.63|21
1722598210000|2024-08-02 11:30:10|409.87|407.87|409.74|407.74|409.87|407.87|409.68|407.68|20
1722598220000|2024-08-02 11:30:20|409.76|407.76|409.76|407.76|409.81|407.81|409.71|407.71|25
1722598230000|2024-08-02 11:30:30|409.79|407.79|409.97|407.97|409.97|407.97|409.79|407.79|13
1722598240000|2024-08-02 11:30:40|409.96|407.96|409.78|407.78|410.01|408.01|409.78|407.78|22
1722598250000|2024-08-02 11:30:50|409.77|407.77|409.7|407.7|409.77|407.77|409.61|407.61|26
1722598260000|2024-08-02 11:31:00|409.68|407.68|409.6|407.6|409.85|407.85|409.59|407.59|21
1722598270000|2024-08-02 11:31:10|409.65|407.65|409.58|407.58|409.65|407.65|409.42|407.42|15
1722598280000|2024-08-02 11:31:20|409.61|407.61|409.48|407.48|409.62|407.62|409.48|407.48|17
1722598290000|2024-08-02 11:31:30|409.47|407.47|409.33|407.33|409.47|407.47|409.31|407.31|19
1722598300000|2024-08-02 11:31:40|409.31|407.31|409.16|407.16|409.31|407.31|409.16|407.16|5
1722598310000|2024-08-02 11:31:50|409.1|407.1|409.02|407.02|409.21|407.21|409.02|407.02|11
1722598320000|2024-08-02 11:32:00|409.07|407.07|408.68|406.68|409.08|407.08|408.68|406.68|18
1722598330000|2024-08-02 11:32:10|408.66|406.66|408.66|406.66|408.77|406.77|408.55|406.55|15
1722598340000|2024-08-02 11:32:20|408.65|406.65|408.34|406.34|408.65|406.65|408.29|406.29|18
1722598350000|2024-08-02 11:32:30|408.33|406.33|408.52|406.52|408.52|406.52|408.23|406.23|22
1722598360000|2024-08-02 11:32:40|408.51|406.51|408.86|406.86|408.86|406.86|408.41|406.41|22
1722598370000|2024-08-02 11:32:50|408.87|406.87|409.18|407.18|409.22|407.22|408.86|406.86|26
1722598380000|2024-08-02 11:33:00|409.23|407.23|409.54|407.54|409.54|407.54|409.23|407.23|22
1722598390000|2024-08-02 11:33:10|409.56|407.56|409.46|407.46|409.61|407.61|409.46|407.46|12
1722598400000|2024-08-02 11:33:20|409.55|407.55|409.37|407.37|409.57|407.57|409.33|407.33|16
1722598410000|2024-08-02 11:33:30|409.35|407.35|409.45|407.45|409.47|407.47|409.3|407.3|24
1722598420000|2024-08-02 11:33:40|409.46|407.46|409.82|407.82|409.82|407.82|409.38|407.38|21
1722598430000|2024-08-02 11:33:50|409.79|407.79|409.84|407.84|409.9|407.9|409.79|407.79|22
1722598440000|2024-08-02 11:34:00|409.85|407.85|409.76|407.76|409.89|407.89|409.76|407.76|21
1722598450000|2024-08-02 11:34:10|409.75|407.75|409.68|407.68|409.81|407.81|409.68|407.68|22
1722598460000|2024-08-02 11:34:20|409.67|407.67|409.84|407.84|409.84|407.84|409.64|407.64|22
1722598470000|2024-08-02 11:34:30|409.87|407.87|410.02|408.02|410.05|408.05|409.84|407.84|19
1722598480000|2024-08-02 11:34:40|410.01|408.01|410.11|408.11|410.21|408.21|409.99|407.99|17
1722598490000|2024-08-02 11:34:50|410.1|408.1|410.14|408.14|410.22|408.22|410.06|408.06|17
1722598500000|2024-08-02 11:35:00|410.13|408.13|410.26|408.26|410.33|408.33|410.12|408.12|20
1722598510000|2024-08-02 11:35:10|410.21|408.21|409.98|407.98|410.21|408.21|409.98|407.98|26
1722598520000|2024-08-02 11:35:20|409.97|407.97|409.84|407.84|410.06|408.06|409.84|407.84|21
1722598530000|2024-08-02 11:35:30|409.83|407.83|409.29|407.29|409.83|407.83|409.29|407.29|27
1722598540000|2024-08-02 11:35:40|409.27|407.27|409.22|407.22|409.37|407.37|409.22|407.22|24
1722598550000|2024-08-02 11:35:50|409.21|407.21|409.3|407.3|409.31|407.31|409.1|407.1|23
1722598560000|2024-08-02 11:36:00|409.24|407.24|409.16|407.16|409.41|407.41|409.12|407.12|23
1722598570000|2024-08-02 11:36:10|409.22|407.22|409.27|407.27|409.33|407.33|409.11|407.11|25
1722598580000|2024-08-02 11:36:20|409.28|407.28|409.25|407.25|409.32|407.32|409.11|407.11|27
1722598590000|2024-08-02 11:36:30|409.32|407.32|409.12|407.12|409.32|407.32|409.07|407.07|19
1722598600000|2024-08-02 11:36:40|409.1|407.1|408.91|406.91|409.12|407.12|408.83|406.83|30
1722598610000|2024-08-02 11:36:50|408.95|406.95|408.94|406.94|409.02|407.02|408.9|406.9|25
1722598620000|2024-08-02 11:37:00|408.99|406.99|408.91|406.91|409.09|407.09|408.91|406.91|16
1722598630000|2024-08-02 11:37:10|408.97|406.97|409.24|407.24|409.24|407.24|408.88|406.88|20
1722598640000|2024-08-02 11:37:20|409.35|407.35|409.27|407.27|409.42|407.42|409.18|407.18|27
1722598650000|2024-08-02 11:37:30|409.31|407.31|409.29|407.29|409.34|407.34|409.21|407.21|21
1722598660000|2024-08-02 11:37:40|409.3|407.3|409.25|407.25|409.3|407.3|409.22|407.22|19
1722598670000|2024-08-02 11:37:50|409.24|407.24|409.3|407.3|409.35|407.35|409.17|407.17|19
1722598680000|2024-08-02 11:38:00|409.29|407.29|409.22|407.22|409.29|407.29|409.21|407.21|14
1722598690000|2024-08-02 11:38:10|409.33|407.33|409.24|407.24|409.33|407.33|409.23|407.23|20
1722598700000|2024-08-02 11:38:20|409.37|407.37|409.53|407.53|409.63|407.63|409.28|407.28|16
1722598710000|2024-08-02 11:38:30|409.47|407.47|409.21|407.21|409.5|407.5|409.2|407.2|24
1722598720000|2024-08-02 11:38:40|409.2|407.2|408.85|406.85|409.2|407.2|408.85|406.85|27
1722598730000|2024-08-02 11:38:50|408.83|406.83|408.78|406.78|408.86|406.86|408.78|406.78|16
1722598740000|2024-08-02 11:39:00|408.8|406.8|408.81|406.81|408.89|406.89|408.74|406.74|25
1722598750000|2024-08-02 11:39:10|408.8|406.8|408.83|406.83|408.89|406.89|408.8|406.8|16
1722598760000|2024-08-02 11:39:20|408.84|406.84|408.79|406.79|408.86|406.86|408.79|406.79|11
1722598770000|2024-08-02 11:39:30|408.8|406.8|408.92|406.92|408.92|406.92|408.79|406.79|7
1722598780000|2024-08-02 11:39:40|408.84|406.84|408.79|406.79|408.87|406.87|408.79|406.79|11
1722598790000|2024-08-02 11:39:50|408.78|406.78|408.81|406.81|408.82|406.82|408.76|406.76|7
1722598800000|2024-08-02 11:40:00|408.83|406.83|408.89|406.89|409.06|407.06|408.83|406.83|27
1722598810000|2024-08-02 11:40:10|408.88|406.88|408.84|406.84|408.93|406.93|408.84|406.84|13
1722598820000|2024-08-02 11:40:20|408.83|406.83|408.8|406.8|408.83|406.83|408.71|406.71|21
1722598830000|2024-08-02 11:40:30|408.79|406.79|408.75|406.75|408.83|406.83|408.72|406.72|17
1722598840000|2024-08-02 11:40:40|408.76|406.76|408.68|406.68|408.76|406.76|408.68|406.68|11
1722598860000|2024-08-02 11:41:00|408.7|406.7|408.71|406.71|408.75|406.75|408.7|406.7|9
1722598870000|2024-08-02 11:41:10|408.7|406.7|408.63|406.63|408.7|406.7|408.56|406.56|20
1722598880000|2024-08-02 11:41:20|408.62|406.62|408.58|406.58|408.69|406.69|408.52|406.52|25
1722598890000|2024-08-02 11:41:30|408.56|406.56|408.57|406.57|408.57|406.57|408.55|406.55|5
1722598900000|2024-08-02 11:41:40|408.6|406.6|408.66|406.66|408.67|406.67|408.6|406.6|7
1722598910000|2024-08-02 11:41:50|408.64|406.64|408.67|406.67|408.71|406.71|408.58|406.58|18
1722598920000|2024-08-02 11:42:00|408.66|406.66|408.62|406.62|408.67|406.67|408.54|406.54|21
1722598930000|2024-08-02 11:42:10|408.61|406.61|408.53|406.53|408.61|406.61|408.53|406.53|21
1722598940000|2024-08-02 11:42:20|408.54|406.54|408.19|406.19|408.56|406.56|408.12|406.12|27
1722598950000|2024-08-02 11:42:30|408.18|406.18|407.8|405.8|408.18|406.18|407.8|405.8|29
1722598960000|2024-08-02 11:42:40|407.79|405.79|407.81|405.81|407.83|405.83|407.76|405.76|12
1722598970000|2024-08-02 11:42:50|407.88|405.88|408.19|406.19|408.19|406.19|407.87|405.87|26
1722598980000|2024-08-02 11:43:00|408.18|406.18|408.09|406.09|408.44|406.44|408.09|406.09|26
1722598990000|2024-08-02 11:43:10|408.1|406.1|408.09|406.09|408.13|406.13|407.98|405.98|22
1722599000000|2024-08-02 11:43:20|408.07|406.07|407.94|405.94|408.07|406.07|407.85|405.85|25
1722599010000|2024-08-02 11:43:30|407.97|405.97|407.94|405.94|407.97|405.97|407.92|405.92|7
1722599020000|2024-08-02 11:43:40|408.09|406.09|408.35|406.35|408.35|406.35|408.02|406.02|20
1722599030000|2024-08-02 11:43:50|408.42|406.42|408.49|406.49|408.53|406.53|408.42|406.42|15
1722599040000|2024-08-02 11:44:00|408.48|406.48|408.5|406.5|408.5|406.5|408.45|406.45|9
1722599050000|2024-08-02 11:44:10|408.47|406.47|408.28|406.28|408.47|406.47|408.19|406.19|21
1722599060000|2024-08-02 11:44:20|408.29|406.29|408.14|406.14|408.3|406.3|408.12|406.12|23
1722599070000|2024-08-02 11:44:30|408.13|406.13|408.12|406.12|408.16|406.16|408.07|406.07|16
1722599080000|2024-08-02 11:44:40|408.14|406.14|408.19|406.19|408.2|406.2|408.13|406.13|18
1722599090000|2024-08-02 11:44:50|408.21|406.21|408.17|406.17|408.21|406.21|408.11|406.11|18
1722599100000|2024-08-02 11:45:00|408.16|406.16|408.18|406.18|408.21|406.21|408.08|406.08|20
1722599110000|2024-08-02 11:45:10|408.17|406.17|408.04|406.04|408.21|406.21|407.97|405.97|23
1722599120000|2024-08-02 11:45:20|408.05|406.05|408.23|406.23|408.25|406.25|407.98|405.98|15
1722599130000|2024-08-02 11:45:30|408.22|406.22|408.32|406.32|408.32|406.32|408.07|406.07|16
1722599140000|2024-08-02 11:45:40|408.29|406.29|407.94|405.94|408.29|406.29|407.94|405.94|23
1722599150000|2024-08-02 11:45:50|407.92|405.92|408.03|406.03|408.03|406.03|407.87|405.87|21
1722599160000|2024-08-02 11:46:00|408.07|406.07|408.25|406.25|408.29|406.29|408.04|406.04|16
1722599170000|2024-08-02 11:46:10|408.24|406.24|408.26|406.26|408.26|406.26|408.17|406.17|21
1722599180000|2024-08-02 11:46:20|408.25|406.25|408.39|406.39|408.39|406.39|408.17|406.17|12
1722599190000|2024-08-02 11:46:30|408.52|406.52|408.53|406.53|408.58|406.58|408.49|406.49|15
1722599200000|2024-08-02 11:46:40|408.54|406.54|408.61|406.61|408.63|406.63|408.53|406.53|18
1722599210000|2024-08-02 11:46:50|408.59|406.59|408.66|406.66|408.73|406.73|408.59|406.59|18
1722599220000|2024-08-02 11:47:00|408.65|406.65|408.47|406.47|408.66|406.66|408.47|406.47|20
1722599230000|2024-08-02 11:47:10|408.36|406.36|408.06|406.06|408.36|406.36|407.97|405.97|24
1722599240000|2024-08-02 11:47:20|408.07|406.07|408.11|406.11|408.12|406.12|407.97|405.97|24
1722599250000|2024-08-02 11:47:30|408.12|406.12|408.4|406.4|408.4|406.4|408.12|406.12|14
1722599260000|2024-08-02 11:47:40|408.39|406.39|408.15|406.15|408.45|406.45|408.12|406.12|22
1722599270000|2024-08-02 11:47:50|408.18|406.18|408.13|406.13|408.25|406.25|408.12|406.12|21
1722599280000|2024-08-02 11:48:00|408.12|406.12|408.22|406.22|408.39|406.39|408.02|406.02|25
1722599290000|2024-08-02 11:48:10|408.29|406.29|408.42|406.42|408.52|406.52|408.23|406.23|22
1722599300000|2024-08-02 11:48:20|408.43|406.43|408.38|406.38|408.46|406.46|408.3|406.3|26
1722599310000|2024-08-02 11:48:30|408.36|406.36|408.29|406.29|408.44|406.44|408.29|406.29|22
1722599320000|2024-08-02 11:48:40|408.24|406.24|408.27|406.27|408.32|406.32|408.23|406.23|21
1722599330000|2024-08-02 11:48:50|408.26|406.26|408.49|406.49|408.52|406.52|408.24|406.24|17
1722599340000|2024-08-02 11:49:00|408.48|406.48|408.64|406.64|408.7|406.7|408.48|406.48|16
1722599350000|2024-08-02 11:49:10|408.65|406.65|408.65|406.65|408.75|406.75|408.63|406.63|15
1722599360000|2024-08-02 11:49:20|408.64|406.64|408.45|406.45|408.64|406.64|408.45|406.45|16
1722599370000|2024-08-02 11:49:30|408.44|406.44|408.42|406.42|408.57|406.57|408.36|406.36|24
1722599380000|2024-08-02 11:49:40|408.43|406.43|408.57|406.57|408.57|406.57|408.43|406.43|21
1722599390000|2024-08-02 11:49:50|408.58|406.58|408.57|406.57|408.58|406.58|408.51|406.51|13
1722599400000|2024-08-02 11:50:00|408.56|406.56|408.6|406.6|408.63|406.63|408.51|406.51|9
1722599410000|2024-08-02 11:50:10|408.67|406.67|408.59|406.59|408.7|406.7|408.54|406.54|19
1722599420000|2024-08-02 11:50:20|408.57|406.57|408.21|406.21|408.57|406.57|408.18|406.18|16
1722599430000|2024-08-02 11:50:30|408.19|406.19|408.06|406.06|408.23|406.23|408.05|406.05|22
1722599440000|2024-08-02 11:50:40|408.07|406.07|408.16|406.16|408.17|406.17|408.07|406.07|7
1722599450000|2024-08-02 11:50:50|408.14|406.14|408.2|406.2|408.23|406.23|408.1|406.1|17
1722599460000|2024-08-02 11:51:00|408.23|406.23|408.15|406.15|408.26|406.26|408.14|406.14|18
1722599470000|2024-08-02 11:51:10|408.21|406.21|408.05|406.05|408.31|406.31|408.02|406.02|21
1722599480000|2024-08-02 11:51:20|408.04|406.04|407.96|405.96|408.04|406.04|407.91|405.91|21
1722599490000|2024-08-02 11:51:30|407.95|405.95|408.01|406.01|408.01|406.01|407.84|405.84|29
1722599500000|2024-08-02 11:51:40|407.98|405.98|408.09|406.09|408.1|406.1|407.96|405.96|19
1722599510000|2024-08-02 11:51:50|408.08|406.08|408.07|406.07|408.09|406.09|408|406|18
1722599520000|2024-08-02 11:52:00|408.08|406.08|408.23|406.23|408.23|406.23|408.04|406.04|25
1722599530000|2024-08-02 11:52:10|408.21|406.21|408.19|406.19|408.21|406.21|408.16|406.16|12
1722599540000|2024-08-02 11:52:20|408.27|406.27|408.19|406.19|408.27|406.27|408.17|406.17|7
1722599550000|2024-08-02 11:52:30|408.21|406.21|408.11|406.11|408.23|406.23|408.04|406.04|14
1722599560000|2024-08-02 11:52:40|408.12|406.12|408.28|406.28|408.33|406.33|408.12|406.12|18
1722599570000|2024-08-02 11:52:50|408.27|406.27|408.15|406.15|408.28|406.28|408.15|406.15|17
1722599580000|2024-08-02 11:53:00|408.14|406.14|408.11|406.11|408.18|406.18|408.09|406.09|19
1722599590000|2024-08-02 11:53:10|408.09|406.09|407.88|405.88|408.15|406.15|407.88|405.88|17
1722599600000|2024-08-02 11:53:20|407.89|405.89|407.96|405.96|407.96|405.96|407.83|405.83|15
1722599610000|2024-08-02 11:53:30|408.04|406.04|408.18|406.18|408.43|406.43|408.04|406.04|18
1722599620000|2024-08-02 11:53:40|408.21|406.21|408.16|406.16|408.21|406.21|408.1|406.1|13
1722599630000|2024-08-02 11:53:50|408.25|406.25|408.28|406.28|408.33|406.33|408.16|406.16|13
1722599640000|2024-08-02 11:54:00|408.3|406.3|408.15|406.15|408.3|406.3|408.15|406.15|8
1722599650000|2024-08-02 11:54:10|408.14|406.14|408.24|406.24|408.24|406.24|408.14|406.14|6
1722599660000|2024-08-02 11:54:20|408.23|406.23|408.29|406.29|408.38|406.38|408.15|406.15|13
1722599670000|2024-08-02 11:54:30|408.37|406.37|407.96|405.96|408.37|406.37|407.96|405.96|15
1722599680000|2024-08-02 11:54:40|407.98|405.98|407.89|405.89|407.98|405.98|407.87|405.87|16
1722599690000|2024-08-02 11:54:50|407.9|405.9|408.22|406.22|408.22|406.22|407.88|405.88|16
1722599700000|2024-08-02 11:55:00|408.19|406.19|408.22|406.22|408.26|406.26|408.17|406.17|24
1722599710000|2024-08-02 11:55:10|408.23|406.23|408.25|406.25|408.27|406.27|408.18|406.18|15
1722599720000|2024-08-02 11:55:20|408.24|406.24|408.17|406.17|408.24|406.24|408.14|406.14|20
1722599730000|2024-08-02 11:55:30|408.16|406.16|407.87|405.87|408.16|406.16|407.87|405.87|19
1722599740000|2024-08-02 11:55:40|407.88|405.88|408.06|406.06|408.07|406.07|407.84|405.84|25
1722599750000|2024-08-02 11:55:50|408.07|406.07|408.1|406.1|408.26|406.26|408.05|406.05|24
1722599760000|2024-08-02 11:56:00|408.12|406.12|407.81|405.81|408.12|406.12|407.77|405.77|21
1722599770000|2024-08-02 11:56:10|407.8|405.8|407.81|405.81|407.91|405.91|407.75|405.75|22
1722599780000|2024-08-02 11:56:20|407.82|405.82|407.85|405.85|407.87|405.87|407.8|405.8|16
1722599790000|2024-08-02 11:56:30|407.86|405.86|407.9|405.9|407.94|405.94|407.86|405.86|10
1722599800000|2024-08-02 11:56:40|407.89|405.89|408.11|406.11|408.11|406.11|407.88|405.88|18
1722599810000|2024-08-02 11:56:50|408.08|406.08|408.12|406.12|408.12|406.12|408.06|406.06|14
1722599820000|2024-08-02 11:57:00|407.97|405.97|407.82|405.82|407.97|405.97|407.79|405.79|19
1722599830000|2024-08-02 11:57:10|407.77|405.77|407.74|405.74|407.77|405.77|407.74|405.74|2
1722599840000|2024-08-02 11:57:20|407.81|405.81|407.83|405.83|407.86|405.86|407.8|405.8|12
1722599850000|2024-08-02 11:57:30|407.82|405.82|407.87|405.87|407.87|405.87|407.8|405.8|21
1722599860000|2024-08-02 11:57:40|407.86|405.86|407.63|405.63|407.89|405.89|407.62|405.62|20
1722599870000|2024-08-02 11:57:50|407.61|405.61|407.59|405.59|407.66|405.66|407.54|405.54|13
1722599880000|2024-08-02 11:58:00|407.58|405.58|407.27|405.27|407.58|405.58|407.27|405.27|20
1722599890000|2024-08-02 11:58:10|407.31|405.31|407.39|405.39|407.44|405.44|407.31|405.31|16
1722599900000|2024-08-02 11:58:20|407.41|405.41|407.26|405.26|407.41|405.41|407.26|405.26|20
1722599910000|2024-08-02 11:58:30|407.36|405.36|407.34|405.34|407.37|405.37|407.28|405.28|10
1722599920000|2024-08-02 11:58:40|407.37|405.37|407.38|405.38|407.46|405.46|407.34|405.34|18
1722599930000|2024-08-02 11:58:50|407.36|405.36|407.37|405.37|407.47|405.47|407.36|405.36|13
1722599940000|2024-08-02 11:59:00|407.39|405.39|407.44|405.44|407.44|405.44|407.34|405.34|16
1722599950000|2024-08-02 11:59:10|407.48|405.48|407.45|405.45|407.54|405.54|407.45|405.45|15
1722599960000|2024-08-02 11:59:20|407.44|405.44|407.34|405.34|407.47|405.47|407.32|405.32|15
1722599970000|2024-08-02 11:59:30|407.3|405.3|407.33|405.33|407.34|405.34|407.3|405.3|6
1722599980000|2024-08-02 11:59:40|407.39|405.39|407.36|405.36|407.44|405.44|407.35|405.35|15
1722599990000|2024-08-02 11:59:50|407.38|405.38|407.33|405.33|407.38|405.38|407.32|405.32|13
1722600000000|2024-08-02 12:00:00|407.32|405.32|407.5|405.5|407.53|405.53|407.26|405.26|24
1722600010000|2024-08-02 12:00:10|407.51|405.51|407.42|405.42|407.51|405.51|407.28|405.28|28
1722600020000|2024-08-02 12:00:20|407.39|405.39|407.28|405.28|407.43|405.43|407.28|405.28|22
1722600030000|2024-08-02 12:00:30|407.26|405.26|407.39|405.39|407.47|405.47|407.25|405.25|21
1722600040000|2024-08-02 12:00:40|407.41|405.41|407.4|405.4|407.53|405.53|407.38|405.38|28
1722600050000|2024-08-02 12:00:50|407.39|405.39|407.32|405.32|407.39|405.39|407.28|405.28|19
1722600060000|2024-08-02 12:01:00|407.33|405.33|407.48|405.48|407.6|405.6|407.33|405.33|20
1722600070000|2024-08-02 12:01:10|407.49|405.49|407.47|405.47|407.49|405.49|407.36|405.36|24
1722600080000|2024-08-02 12:01:20|407.45|405.45|407.47|405.47|407.56|405.56|407.35|405.35|19
1722600090000|2024-08-02 12:01:30|407.43|405.43|407.49|405.49|407.49|405.49|407.36|405.36|15
1722600100000|2024-08-02 12:01:40|407.48|405.48|407.49|405.49|407.51|405.51|407.37|405.37|17
1722600110000|2024-08-02 12:01:50|407.51|405.51|407.48|405.48|407.63|405.63|407.48|405.48|21
1722600120000|2024-08-02 12:02:00|407.49|405.49|407.68|405.68|407.71|405.71|407.47|405.47|24
1722600130000|2024-08-02 12:02:10|407.69|405.69|407.8|405.8|407.8|405.8|407.69|405.69|11
1722600140000|2024-08-02 12:02:20|407.79|405.79|407.79|405.79|407.88|405.88|407.77|405.77|9
1722600150000|2024-08-02 12:02:30|407.78|405.78|407.76|405.76|407.79|405.79|407.72|405.72|21
1722600160000|2024-08-02 12:02:40|407.77|405.77|407.76|405.76|407.86|405.86|407.75|405.75|17
1722600170000|2024-08-02 12:02:50|407.77|405.77|407.82|405.82|407.82|405.82|407.77|405.77|14
1722600180000|2024-08-02 12:03:00|407.83|405.83|407.78|405.78|407.86|405.86|407.78|405.78|13
1722600190000|2024-08-02 12:03:10|407.72|405.72|407.76|405.76|407.85|405.85|407.7|405.7|17
1722600200000|2024-08-02 12:03:20|407.75|405.75|407.9|405.9|407.92|405.92|407.75|405.75|11
1722600210000|2024-08-02 12:03:30|407.83|405.83|407.7|405.7|407.83|405.83|407.7|405.7|21
1722600220000|2024-08-02 12:03:40|407.68|405.68|407.8|405.8|407.81|405.81|407.62|405.62|12
1722600230000|2024-08-02 12:03:50|407.75|405.75|407.67|405.67|407.75|405.75|407.6|405.6|17
1722600240000|2024-08-02 12:04:00|407.65|405.65|407.83|405.83|407.85|405.85|407.65|405.65|17
1722600250000|2024-08-02 12:04:10|407.85|405.85|407.84|405.84|407.88|405.88|407.8|405.8|12
1722600260000|2024-08-02 12:04:20|407.85|405.85|407.76|405.76|407.86|405.86|407.76|405.76|11
1722600270000|2024-08-02 12:04:30|407.77|405.77|407.72|405.72|407.78|405.78|407.69|405.69|17
1722600280000|2024-08-02 12:04:40|407.73|405.73|407.83|405.83|407.86|405.86|407.73|405.73|9
1722600290000|2024-08-02 12:04:50|407.9|405.9|407.9|405.9|407.9|405.9|407.74|405.74|21
1722600300000|2024-08-02 12:05:00|407.91|405.91|407.93|405.93|407.97|405.97|407.84|405.84|17
1722600310000|2024-08-02 12:05:10|407.94|405.94|408.05|406.05|408.1|406.1|407.93|405.93|16
1722600320000|2024-08-02 12:05:20|407.98|405.98|408.09|406.09|408.11|406.11|407.98|405.98|11
1722600330000|2024-08-02 12:05:30|408.1|406.1|408.12|406.12|408.12|406.12|408.1|406.1|2
1722600340000|2024-08-02 12:05:40|408.08|406.08|408.26|406.26|408.26|406.26|408.07|406.07|13
1722600350000|2024-08-02 12:05:50|408.2|406.2|408.24|406.24|408.24|406.24|408.17|406.17|13
1722600360000|2024-08-02 12:06:00|408.26|406.26|408.36|406.36|408.4|406.4|408.26|406.26|18
1722600370000|2024-08-02 12:06:10|408.41|406.41|408.24|406.24|408.41|406.41|408.24|406.24|18
1722600380000|2024-08-02 12:06:20|408.25|406.25|408.37|406.37|408.38|406.38|408.25|406.25|14
1722600390000|2024-08-02 12:06:30|408.39|406.39|408.21|406.21|408.42|406.42|408.13|406.13|18
1722600400000|2024-08-02 12:06:40|408.25|406.25|408.21|406.21|408.27|406.27|408.18|406.18|14
1722600410000|2024-08-02 12:06:50|408.2|406.2|408.11|406.11|408.2|406.2|408.11|406.11|10
1722600420000|2024-08-02 12:07:00|408.15|406.15|408.21|406.21|408.21|406.21|408.15|406.15|4
1722600430000|2024-08-02 12:07:10|408.13|406.13|408.21|406.21|408.21|406.21|408.13|406.13|11
1722600440000|2024-08-02 12:07:20|408.22|406.22|408.21|406.21|408.26|406.26|408.21|406.21|6
1722600450000|2024-08-02 12:07:30|408.22|406.22|408.82|406.82|408.84|406.84|408.21|406.21|21
1722600460000|2024-08-02 12:07:40|408.81|406.81|408.88|406.88|408.97|406.97|408.8|406.8|17
1722600470000|2024-08-02 12:07:50|408.87|406.87|409|407|409|407|408.87|406.87|22
1722600480000|2024-08-02 12:08:00|408.99|406.99|409.01|407.01|409.06|407.06|408.94|406.94|23
1722600490000|2024-08-02 12:08:10|409|407|408.86|406.86|409.03|407.03|408.84|406.84|20
1722600500000|2024-08-02 12:08:20|408.89|406.89|408.97|406.97|409.01|407.01|408.85|406.85|15
1722600510000|2024-08-02 12:08:30|408.96|406.96|408.85|406.85|408.98|406.98|408.85|406.85|12
1722600520000|2024-08-02 12:08:40|408.84|406.84|408.81|406.81|408.85|406.85|408.77|406.77|15
1722600530000|2024-08-02 12:08:50|408.8|406.8|408.91|406.91|408.98|406.98|408.76|406.76|19
1722600540000|2024-08-02 12:09:00|408.92|406.92|408.86|406.86|408.96|406.96|408.86|406.86|8
1722600550000|2024-08-02 12:09:10|408.9|406.9|408.81|406.81|408.92|406.92|408.81|406.81|18
1722600560000|2024-08-02 12:09:20|408.84|406.84|408.79|406.79|408.84|406.84|408.78|406.78|9
1722600570000|2024-08-02 12:09:30|408.83|406.83|408.96|406.96|409.04|407.04|408.8|406.8|15
1722600580000|2024-08-02 12:09:40|408.97|406.97|409|407|409.03|407.03|408.97|406.97|5
1722600590000|2024-08-02 12:09:50|409.11|407.11|409.07|407.07|409.13|407.13|409.05|407.05|18
1722600600000|2024-08-02 12:10:00|409.06|407.06|408.88|406.88|409.1|407.1|408.88|406.88|18
1722600610000|2024-08-02 12:10:10|408.85|406.85|408.46|406.46|408.9|406.9|408.46|406.46|22
1722600620000|2024-08-02 12:10:20|408.44|406.44|408.7|406.7|408.7|406.7|408.41|406.41|17
1722600630000|2024-08-02 12:10:30|408.6|406.6|408.2|406.2|408.6|406.6|408.2|406.2|16
1722600640000|2024-08-02 12:10:40|408.19|406.19|408.2|406.2|408.28|406.28|408.15|406.15|22
1722600650000|2024-08-02 12:10:50|408.19|406.19|408.27|406.27|408.49|406.49|408.19|406.19|22
1722600660000|2024-08-02 12:11:00|408.28|406.28|408.56|406.56|408.57|406.57|408.28|406.28|24
1722600670000|2024-08-02 12:11:10|408.53|406.53|408.58|406.58|408.58|406.58|408.44|406.44|13
1722600680000|2024-08-02 12:11:20|408.54|406.54|408.5|406.5|408.67|406.67|408.5|406.5|16
1722600690000|2024-08-02 12:11:30|408.46|406.46|408.41|406.41|408.52|406.52|408.41|406.41|19
1722600710000|2024-08-02 12:11:50|408.47|406.47|408.75|406.75|408.76|406.76|408.43|406.43|14
1722600720000|2024-08-02 12:12:00|408.76|406.76|408.75|406.75|408.81|406.81|408.67|406.67|13
1722600730000|2024-08-02 12:12:10|408.76|406.76|408.57|406.57|408.8|406.8|408.56|406.56|19
1722600740000|2024-08-02 12:12:20|408.56|406.56|408.73|406.73|408.73|406.73|408.54|406.54|19
1722600750000|2024-08-02 12:12:30|408.7|406.7|408.74|406.74|408.76|406.76|408.7|406.7|18
1722600760000|2024-08-02 12:12:40|408.78|406.78|408.48|406.48|408.78|406.78|408.36|406.36|21
1722600770000|2024-08-02 12:12:50|408.5|406.5|408.34|406.34|408.5|406.5|408.25|406.25|24
1722600780000|2024-08-02 12:13:00|408.33|406.33|408.39|406.39|408.48|406.48|408.33|406.33|24
1722600790000|2024-08-02 12:13:10|408.38|406.38|408.23|406.23|408.38|406.38|408.23|406.23|11
1722600800000|2024-08-02 12:13:20|408.14|406.14|408.22|406.22|408.22|406.22|408.05|406.05|10
1722600810000|2024-08-02 12:13:30|408.21|406.21|408.22|406.22|408.22|406.22|408.11|406.11|23
1722600820000|2024-08-02 12:13:40|408.24|406.24|408.09|406.09|408.29|406.29|408.06|406.06|23
1722600830000|2024-08-02 12:13:50|408.08|406.08|408.03|406.03|408.08|406.08|407.97|405.97|14
1722600840000|2024-08-02 12:14:00|408.02|406.02|407.89|405.89|408.04|406.04|407.89|405.89|18
1722600850000|2024-08-02 12:14:10|407.85|405.85|407.67|405.67|407.85|405.85|407.45|405.45|17
1722600860000|2024-08-02 12:14:20|407.66|405.66|407.76|405.76|407.83|405.83|407.66|405.66|20
1722600870000|2024-08-02 12:14:30|407.75|405.75|407.74|405.74|407.84|405.84|407.73|405.73|14
1722600880000|2024-08-02 12:14:40|407.73|405.73|407.66|405.66|407.79|405.79|407.63|405.63|14
1722600890000|2024-08-02 12:14:50|407.65|405.65|407.63|405.63|407.66|405.66|407.6|405.6|15
1722600900000|2024-08-02 12:15:00|407.64|405.64|407.5|405.5|407.77|405.77|407.5|405.5|16
1722600910000|2024-08-02 12:15:10|407.47|405.47|407.37|405.37|407.55|405.55|407.35|405.35|21
1722600920000|2024-08-02 12:15:20|407.32|405.32|407.39|405.39|407.44|405.44|407.32|405.32|17
1722600930000|2024-08-02 12:15:30|407.36|405.36|407.27|405.27|407.36|405.36|407.26|405.26|13
1722600940000|2024-08-02 12:15:40|407.26|405.26|407.03|405.03|407.26|405.26|406.87|404.87|9
1722600950000|2024-08-02 12:15:50|406.99|404.99|407.1|405.1|407.19|405.19|406.98|404.98|15
1722600960000|2024-08-02 12:16:00|407.09|405.09|406.97|404.97|407.18|405.18|406.97|404.97|17
1722600970000|2024-08-02 12:16:10|406.94|404.94|406.92|404.92|407.02|405.02|406.92|404.92|17
1722600980000|2024-08-02 12:16:20|406.9|404.9|407.12|405.12|407.15|405.15|406.9|404.9|16
1722600990000|2024-08-02 12:16:30|407.1|405.1|406.95|404.95|407.1|405.1|406.95|404.95|19
1722601000000|2024-08-02 12:16:40|406.93|404.93|407.24|405.24|407.26|405.26|406.89|404.89|19
1722601010000|2024-08-02 12:16:50|407.15|405.15|407.24|405.24|407.3|405.3|407.11|405.11|15
1722601020000|2024-08-02 12:17:00|407.27|405.27|407.51|405.51|407.52|405.52|407.27|405.27|16
1722601030000|2024-08-02 12:17:10|407.47|405.47|407.63|405.63|407.65|405.65|407.43|405.43|18
1722601040000|2024-08-02 12:17:20|407.64|405.64|407.53|405.53|407.64|405.64|407.46|405.46|14
1722601050000|2024-08-02 12:17:30|407.56|405.56|407.56|405.56|407.56|405.56|407.44|405.44|10
1722601060000|2024-08-02 12:17:40|407.53|405.53|407.54|405.54|407.62|405.62|407.49|405.49|13
1722601070000|2024-08-02 12:17:50|407.62|405.62|407.57|405.57|407.63|405.63|407.53|405.53|11
1722601080000|2024-08-02 12:18:00|407.55|405.55|407.54|405.54|407.57|405.57|407.46|405.46|14
1722601090000|2024-08-02 12:18:10|407.41|405.41|407.24|405.24|407.45|405.45|407.19|405.19|16
1722601100000|2024-08-02 12:18:20|407.21|405.21|407.16|405.16|407.21|405.21|407.1|405.1|18
1722601110000|2024-08-02 12:18:30|407.13|405.13|407.38|405.38|407.41|405.41|407.13|405.13|19
1722601120000|2024-08-02 12:18:40|407.33|405.33|407.59|405.59|407.6|405.6|407.33|405.33|10
1722601130000|2024-08-02 12:18:50|407.58|405.58|407.56|405.56|407.58|405.58|407.56|405.56|11
1722601140000|2024-08-02 12:19:00|407.58|405.58|407.57|405.57|407.61|405.61|407.56|405.56|16
1722601150000|2024-08-02 12:19:10|407.58|405.58|407.59|405.59|407.67|405.67|407.54|405.54|20
1722601160000|2024-08-02 12:19:20|407.61|405.61|407.58|405.58|407.61|405.61|407.54|405.54|12
1722601170000|2024-08-02 12:19:30|407.57|405.57|407.6|405.6|407.64|405.64|407.56|405.56|17
1722601180000|2024-08-02 12:19:40|407.59|405.59|407.65|405.65|407.66|405.66|407.59|405.59|13
1722601190000|2024-08-02 12:19:50|407.67|405.67|407.74|405.74|407.78|405.78|407.66|405.66|14
1722601200000|2024-08-02 12:20:00|407.73|405.73|407.79|405.79|407.79|405.79|407.72|405.72|11
1722601210000|2024-08-02 12:20:10|407.72|405.72|407.78|405.78|407.81|405.81|407.68|405.68|12
1722601220000|2024-08-02 12:20:20|407.81|405.81|407.84|405.84|407.84|405.84|407.78|405.78|12
1722601230000|2024-08-02 12:20:30|407.83|405.83|407.62|405.62|407.86|405.86|407.62|405.62|12
1722601240000|2024-08-02 12:20:40|407.53|405.53|407.43|405.43|407.53|405.53|407.42|405.42|19
1722601250000|2024-08-02 12:20:50|407.42|405.42|407.56|405.56|407.59|405.59|407.41|405.41|17
1722601260000|2024-08-02 12:21:00|407.55|405.55|407.15|405.15|407.57|405.57|407.15|405.15|13
1722601270000|2024-08-02 12:21:10|407.16|405.16|406.87|404.87|407.16|405.16|406.72|404.72|34
1722601280000|2024-08-02 12:21:20|406.86|404.86|406.52|404.52|406.86|404.86|406.52|404.52|26
1722601290000|2024-08-02 12:21:30|406.51|404.51|406.41|404.41|406.64|404.64|406.31|404.31|33
1722601300000|2024-08-02 12:21:40|406.49|404.49|406.45|404.45|406.49|404.49|406.23|404.23|16
1722601310000|2024-08-02 12:21:50|406.46|404.46|406.49|404.49|406.66|404.66|406.39|404.39|32
1722601320000|2024-08-02 12:22:00|406.52|404.52|406.69|404.69|406.7|404.7|406.38|404.38|25
1722601330000|2024-08-02 12:22:10|406.67|404.67|406.79|404.79|406.79|404.79|406.56|404.56|16
1722601340000|2024-08-02 12:22:20|406.75|404.75|406.61|404.61|406.78|404.78|406.55|404.55|27
1722601350000|2024-08-02 12:22:30|406.6|404.6|406.42|404.42|406.61|404.61|406.34|404.34|27
1722601360000|2024-08-02 12:22:40|406.45|404.45|406.5|404.5|406.58|404.58|406.34|404.34|27
1722601370000|2024-08-02 12:22:50|406.51|404.51|406.41|404.41|406.64|404.64|406.39|404.39|25
1722601380000|2024-08-02 12:23:00|406.47|404.47|406.81|404.81|406.82|404.82|406.39|404.39|21
1722601390000|2024-08-02 12:23:10|406.8|404.8|406.86|404.86|406.9|404.9|406.73|404.73|21
1722601400000|2024-08-02 12:23:20|406.84|404.84|406.91|404.91|406.97|404.97|406.83|404.83|28
1722601410000|2024-08-02 12:23:30|406.92|404.92|406.97|404.97|407|405|406.85|404.85|23
1722601420000|2024-08-02 12:23:40|407.02|405.02|406.82|404.82|407.03|405.03|406.81|404.81|18
1722601430000|2024-08-02 12:23:50|406.77|404.77|406.65|404.65|406.77|404.77|406.62|404.62|17
1722601440000|2024-08-02 12:24:00|406.69|404.69|406.69|404.69|406.7|404.7|406.61|404.61|19
1722601450000|2024-08-02 12:24:10|406.68|404.68|406.76|404.76|406.78|404.78|406.66|404.66|24
1722601460000|2024-08-02 12:24:20|406.8|404.8|406.66|404.66|406.8|404.8|406.66|404.66|23
1722601470000|2024-08-02 12:24:30|406.64|404.64|406.71|404.71|406.72|404.72|406.62|404.62|14
1722601480000|2024-08-02 12:24:40|406.76|404.76|406.7|404.7|406.76|404.76|406.68|404.68|15
1722601490000|2024-08-02 12:24:50|406.68|404.68|406.81|404.81|406.81|404.81|406.63|404.63|22
1722601500000|2024-08-02 12:25:00|406.75|404.75|407.01|405.01|407.05|405.05|406.72|404.72|25
1722601510000|2024-08-02 12:25:10|407.11|405.11|407.29|405.29|407.33|405.33|407.07|405.07|24
1722601520000|2024-08-02 12:25:20|407.25|405.25|407.36|405.36|407.39|405.39|407.24|405.24|28
1722601530000|2024-08-02 12:25:30|407.37|405.37|407.22|405.22|407.4|405.4|407.22|405.22|22
1722601540000|2024-08-02 12:25:40|407.2|405.2|406.94|404.94|407.2|405.2|406.92|404.92|23
1722601550000|2024-08-02 12:25:50|406.97|404.97|406.81|404.81|406.99|404.99|406.8|404.8|25
1722601560000|2024-08-02 12:26:00|406.89|404.89|406.92|404.92|406.98|404.98|406.89|404.89|31
1722601570000|2024-08-02 12:26:10|406.94|404.94|406.91|404.91|406.96|404.96|406.85|404.85|26
1722601580000|2024-08-02 12:26:20|406.92|404.92|406.89|404.89|406.95|404.95|406.86|404.86|21
1722601590000|2024-08-02 12:26:30|406.8|404.8|406.74|404.74|406.91|404.91|406.74|404.74|26
1722601600000|2024-08-02 12:26:40|406.75|404.75|406.77|404.77|406.83|404.83|406.74|404.74|26
1722601610000|2024-08-02 12:26:50|406.75|404.75|406.66|404.66|406.75|404.75|406.65|404.65|22
1722601620000|2024-08-02 12:27:00|406.68|404.68|406.75|404.75|406.77|404.77|406.68|404.68|19
1722601630000|2024-08-02 12:27:10|406.74|404.74|406.61|404.61|406.77|404.77|406.6|404.6|23
1722601640000|2024-08-02 12:27:20|406.6|404.6|406.39|404.39|406.6|404.6|406.31|404.31|19
1722601650000|2024-08-02 12:27:30|406.31|404.31|406.38|404.38|406.42|404.42|406.31|404.31|19
1722601660000|2024-08-02 12:27:40|406.34|404.34|406.32|404.32|406.35|404.35|406.23|404.23|15
1722601670000|2024-08-02 12:27:50|406.33|404.33|406.34|404.34|406.42|404.42|406.3|404.3|23
1722601680000|2024-08-02 12:28:00|406.35|404.35|406.52|404.52|406.52|404.52|406.35|404.35|10
1722601690000|2024-08-02 12:28:10|406.5|404.5|406.52|404.52|406.58|404.58|406.5|404.5|19
1722601700000|2024-08-02 12:28:20|406.48|404.48|406.3|404.3|406.48|404.48|406.29|404.29|12
1722601710000|2024-08-02 12:28:30|406.17|404.17|406.11|404.11|406.19|404.19|406.08|404.08|21
1722601720000|2024-08-02 12:28:40|406.09|404.09|406.38|404.38|406.39|404.39|406.09|404.09|24
1722601730000|2024-08-02 12:28:50|406.39|404.39|406.3|404.3|406.45|404.45|406.28|404.28|24
1722601740000|2024-08-02 12:29:00|406.27|404.27|406.36|404.36|406.45|404.45|406.27|404.27|18
1722601750000|2024-08-02 12:29:10|406.25|404.25|406.07|404.07|406.29|404.29|406.07|404.07|16
1722601760000|2024-08-02 12:29:20|406.03|404.03|406.02|404.02|406.07|404.07|406|404|9
1722601770000|2024-08-02 12:29:30|406.07|404.07|406.02|404.02|406.11|404.11|406.02|404.02|12
1722601780000|2024-08-02 12:29:40|406.06|404.06|406.02|404.02|406.06|404.06|406.01|404.01|5
1722601790000|2024-08-02 12:29:50|406.09|404.09|406.17|404.17|406.25|404.25|406.08|404.08|21
1722601800000|2024-08-02 12:30:00|406.15|404.15|407.1|405.1|407.35|405.35|406.15|404.15|32
1722601810000|2024-08-02 12:30:10|406.67|404.67|406.08|404.08|406.89|404.89|405.68|403.68|32
1722601820000|2024-08-02 12:30:20|406.13|404.13|405.29|403.29|406.14|404.14|405.2|403.2|34
1722601830000|2024-08-02 12:30:30|405.34|403.34|405.72|403.72|405.86|403.86|405.24|403.24|30
1722601840000|2024-08-02 12:30:40|405.6|403.6|405.94|403.94|405.96|403.96|405.57|403.57|30
1722601850000|2024-08-02 12:30:50|406.03|404.03|406.91|404.91|407.03|405.03|406.03|404.03|33
1722601860000|2024-08-02 12:31:00|406.92|404.92|406.64|404.64|407.1|405.1|406.61|404.61|28
1722601870000|2024-08-02 12:31:10|406.67|404.67|406.51|404.51|406.83|404.83|406.17|404.17|33
1722601880000|2024-08-02 12:31:20|406.57|404.57|406.48|404.48|406.66|404.66|406.31|404.31|32
1722601890000|2024-08-02 12:31:30|406.4|404.4|406.84|404.84|406.96|404.96|406.4|404.4|33
1722601900000|2024-08-02 12:31:40|406.85|404.85|407.47|405.47|407.51|405.51|406.85|404.85|25
1722601910000|2024-08-02 12:31:50|407.74|405.74|408.51|406.51|408.51|406.51|407.69|405.69|30
1722601920000|2024-08-02 12:32:00|408.56|406.56|408.35|406.35|408.59|406.59|408.15|406.15|33
1722601930000|2024-08-02 12:32:10|408.43|406.43|408.84|406.84|409.07|407.07|408.43|406.43|24
1722601940000|2024-08-02 12:32:20|408.81|406.81|409.25|407.25|409.25|407.25|408.72|406.72|31
1722601950000|2024-08-02 12:32:30|409.18|407.18|409.46|407.46|409.46|407.46|409.07|407.07|31
1722601960000|2024-08-02 12:32:40|409.27|407.27|409.76|407.76|409.78|407.78|409.27|407.27|29
1722601970000|2024-08-02 12:32:50|409.75|407.75|409.33|407.33|409.75|407.75|409.33|407.33|33
1722601980000|2024-08-02 12:33:00|409.3|407.3|408.53|406.53|409.38|407.38|408.53|406.53|35
1722601990000|2024-08-02 12:33:10|408.52|406.52|408.22|406.22|408.57|406.57|408.15|406.15|30
1722602000000|2024-08-02 12:33:20|408.25|406.25|407.67|405.67|408.25|406.25|407.57|405.57|28
1722602010000|2024-08-02 12:33:30|407.66|405.66|407.36|405.36|407.66|405.66|407.24|405.24|30
1722602020000|2024-08-02 12:33:40|407.35|405.35|406.83|404.83|407.35|405.35|406.83|404.83|27
1722602030000|2024-08-02 12:33:50|406.96|404.96|406.75|404.75|407.02|405.02|406.54|404.54|29
1722602040000|2024-08-02 12:34:00|406.72|404.72|406.77|404.77|406.8|404.8|406.58|404.58|21
1722602050000|2024-08-02 12:34:10|406.75|404.75|406.49|404.49|406.77|404.77|406.47|404.47|13
1722602060000|2024-08-02 12:34:20|406.5|404.5|406.63|404.63|406.71|404.71|406.36|404.36|29
1722602070000|2024-08-02 12:34:30|406.62|404.62|406.69|404.69|406.9|404.9|406.62|404.62|32
1722602080000|2024-08-02 12:34:40|406.77|404.77|406.52|404.52|406.83|404.83|406.41|404.41|32
1722602090000|2024-08-02 12:34:50|406.56|404.56|407.23|405.23|407.4|405.4|406.56|404.56|34
1722602100000|2024-08-02 12:35:00|407.21|405.21|407.24|405.24|407.39|405.39|407.15|405.15|30
1722602110000|2024-08-02 12:35:10|407.25|405.25|407.04|405.04|407.55|405.55|407.03|405.03|31
1722602120000|2024-08-02 12:35:20|406.96|404.96|407.11|405.11|407.23|405.23|406.9|404.9|33
1722602130000|2024-08-02 12:35:30|407.16|405.16|407.8|405.8|407.85|405.85|407.16|405.16|34
1722602140000|2024-08-02 12:35:40|407.7|405.7|407.86|405.86|408.04|406.04|407.58|405.58|32
1722602150000|2024-08-02 12:35:50|407.87|405.87|408.56|406.56|408.56|406.56|407.87|405.87|25
1722602160000|2024-08-02 12:36:00|408.54|406.54|408.53|406.53|408.77|406.77|408.32|406.32|38
1722602170000|2024-08-02 12:36:10|408.46|406.46|408.03|406.03|408.46|406.46|407.92|405.92|34
1722602180000|2024-08-02 12:36:20|408.02|406.02|408.25|406.25|408.31|406.31|407.93|405.93|35
1722602190000|2024-08-02 12:36:30|408.21|406.21|407.99|405.99|408.24|406.24|407.79|405.79|35
1722602200000|2024-08-02 12:36:40|407.89|405.89|407.4|405.4|407.93|405.93|407.4|405.4|36
1722602210000|2024-08-02 12:36:50|407.41|405.41|407.35|405.35|407.44|405.44|407.11|405.11|32
1722602220000|2024-08-02 12:37:00|407.29|405.29|407.91|405.91|407.91|405.91|407.29|405.29|38
1722602230000|2024-08-02 12:37:10|407.81|405.81|408.11|406.11|408.27|406.27|407.56|405.56|36
1722602240000|2024-08-02 12:37:20|408.1|406.1|408.71|406.71|408.74|406.74|407.88|405.88|31
1722602250000|2024-08-02 12:37:30|408.93|406.93|409|407|409.13|407.13|408.87|406.87|33
1722602260000|2024-08-02 12:37:40|408.92|406.92|408.64|406.64|408.92|406.92|408.62|406.62|30
1722602270000|2024-08-02 12:37:50|408.62|406.62|408.84|406.84|408.9|406.9|408.61|406.61|28
1722602280000|2024-08-02 12:38:00|408.82|406.82|408.85|406.85|409.03|407.03|408.77|406.77|32
1722602290000|2024-08-02 12:38:10|408.84|406.84|408.72|406.72|408.84|406.84|408.48|406.48|22
1722602300000|2024-08-02 12:38:20|408.78|406.78|409.59|407.59|409.59|407.59|408.73|406.73|33
1722602310000|2024-08-02 12:38:30|409.61|407.61|410|408|410.53|408.53|409.61|407.61|29
1722602320000|2024-08-02 12:38:40|410.01|408.01|410.25|408.25|410.31|408.31|409.87|407.87|31
1722602330000|2024-08-02 12:38:50|410.18|408.18|410.37|408.37|410.47|408.47|410.04|408.04|31
1722602340000|2024-08-02 12:39:00|410.3|408.3|410.4|408.4|410.61|408.61|410.12|408.12|33
1722602350000|2024-08-02 12:39:10|410.46|408.46|410.08|408.08|410.46|408.46|410.01|408.01|31
1722602360000|2024-08-02 12:39:20|410.02|408.02|410.16|408.16|410.16|408.16|409.93|407.93|38
1722602370000|2024-08-02 12:39:30|410.19|408.19|410.24|408.24|410.24|408.24|409.86|407.86|28
1722602380000|2024-08-02 12:39:40|410.26|408.26|409.93|407.93|410.43|408.43|409.93|407.93|26
1722602390000|2024-08-02 12:39:50|409.9|407.9|409.68|407.68|410|408|409.67|407.67|32
1722602400000|2024-08-02 12:40:00|409.71|407.71|409.88|407.88|409.88|407.88|409.7|407.7|30
1722602410000|2024-08-02 12:40:10|409.9|407.9|410.07|408.07|410.25|408.25|409.9|407.9|32
1722602420000|2024-08-02 12:40:20|410.13|408.13|410.04|408.04|410.18|408.18|409.93|407.93|30
1722602430000|2024-08-02 12:40:30|410.03|408.03|409.59|407.59|410.03|408.03|409.55|407.55|26
1722602440000|2024-08-02 12:40:40|409.6|407.6|409.37|407.37|409.74|407.74|409.29|407.29|30
1722602450000|2024-08-02 12:40:50|409.32|407.32|409.47|407.47|409.6|407.6|409.32|407.32|31
1722602460000|2024-08-02 12:41:00|409.46|407.46|408.85|406.85|409.55|407.55|408.82|406.82|32
1722602470000|2024-08-02 12:41:10|408.93|406.93|408.83|406.83|408.96|406.96|408.6|406.6|33
1722602480000|2024-08-02 12:41:20|408.77|406.77|408.79|406.79|408.81|406.81|408.51|406.51|33
1722602490000|2024-08-02 12:41:30|408.73|406.73|408.81|406.81|408.82|406.82|408.63|406.63|30
1722602500000|2024-08-02 12:41:40|408.79|406.79|408.59|406.59|408.82|406.82|408.58|406.58|34
1722602510000|2024-08-02 12:41:50|408.56|406.56|408.56|406.56|408.6|406.6|408.39|406.39|32
1722602520000|2024-08-02 12:42:00|408.58|406.58|409.01|407.01|409.01|407.01|408.53|406.53|32
1722602530000|2024-08-02 12:42:10|409.02|407.02|409.15|407.15|409.31|407.31|409|407|32
1722602540000|2024-08-02 12:42:20|409.1|407.1|409.11|407.11|409.24|407.24|409.01|407.01|25
1722602550000|2024-08-02 12:42:30|409.12|407.12|408.9|406.9|409.14|407.14|408.84|406.84|24
1722602560000|2024-08-02 12:42:40|408.86|406.86|409.27|407.27|409.32|407.32|408.84|406.84|24
1722602570000|2024-08-02 12:42:50|409.2|407.2|409.33|407.33|409.33|407.33|409.17|407.17|26
1722602580000|2024-08-02 12:43:00|409.35|407.35|409.48|407.48|409.48|407.48|409.24|407.24|28
1722602590000|2024-08-02 12:43:10|409.43|407.43|409.89|407.89|409.89|407.89|409.4|407.4|27
1722602600000|2024-08-02 12:43:20|409.87|407.87|409.82|407.82|409.87|407.87|409.67|407.67|22
1722602610000|2024-08-02 12:43:30|409.81|407.81|409.57|407.57|409.81|407.81|409.41|407.41|30
1722602620000|2024-08-02 12:43:40|409.51|407.51|409.5|407.5|409.73|407.73|409.5|407.5|31
1722602630000|2024-08-02 12:43:50|409.47|407.47|409.77|407.77|409.77|407.77|409.4|407.4|27
1722602640000|2024-08-02 12:44:00|409.79|407.79|409.39|407.39|409.89|407.89|409.38|407.38|30
1722602650000|2024-08-02 12:44:10|409.31|407.31|409.05|407.05|409.43|407.43|409.03|407.03|28
1722602660000|2024-08-02 12:44:20|409.04|407.04|408.54|406.54|409.04|407.04|408.51|406.51|27
1722602670000|2024-08-02 12:44:30|408.55|406.55|408.5|406.5|408.61|406.61|408.45|406.45|27
1722602680000|2024-08-02 12:44:40|408.51|406.51|408.24|406.24|408.51|406.51|408.18|406.18|24
1722602690000|2024-08-02 12:44:50|408.25|406.25|408.24|406.24|408.55|406.55|408.23|406.23|28
1722602700000|2024-08-02 12:45:00|408.25|406.25|408.4|406.4|408.57|406.57|408.25|406.25|34
1722602710000|2024-08-02 12:45:10|408.41|406.41|408.9|406.9|408.93|406.93|408.4|406.4|32
1722602720000|2024-08-02 12:45:20|408.94|406.94|409.01|407.01|409.09|407.09|408.83|406.83|28
1722602730000|2024-08-02 12:45:30|409|407|408.7|406.7|409|407|408.63|406.63|30
1722602740000|2024-08-02 12:45:40|408.73|406.73|408.75|406.75|408.81|406.81|408.65|406.65|29
1722602750000|2024-08-02 12:45:50|408.74|406.74|408.72|406.72|408.77|406.77|408.41|406.41|32
1722602760000|2024-08-02 12:46:00|408.75|406.75|408.61|406.61|408.86|406.86|408.38|406.38|32
1722602770000|2024-08-02 12:46:10|408.7|406.7|408.6|406.6|408.7|406.7|408.22|406.22|32
1722602780000|2024-08-02 12:46:20|408.58|406.58|409.02|407.02|409.02|407.02|408.58|406.58|29
1722602790000|2024-08-02 12:46:30|408.99|406.99|409.39|407.39|409.56|407.56|408.98|406.98|26
1722602800000|2024-08-02 12:46:40|409.34|407.34|409.25|407.25|409.67|407.67|409.25|407.25|33
1722602810000|2024-08-02 12:46:50|409.19|407.19|408.84|406.84|409.27|407.27|408.7|406.7|34
1722602820000|2024-08-02 12:47:00|408.78|406.78|408.88|406.88|408.93|406.93|408.78|406.78|31
1722602830000|2024-08-02 12:47:10|408.79|406.79|408.74|406.74|408.79|406.79|408.64|406.64|33
1722602840000|2024-08-02 12:47:20|408.73|406.73|408.8|406.8|408.87|406.87|408.64|406.64|31
1722602850000|2024-08-02 12:47:30|408.78|406.78|409.19|407.19|409.19|407.19|408.77|406.77|20
1722602860000|2024-08-02 12:47:40|409.2|407.2|409.17|407.17|409.24|407.24|409.06|407.06|25
1722602870000|2024-08-02 12:47:50|409.19|407.19|409.46|407.46|409.53|407.53|409.19|407.19|28
1722602880000|2024-08-02 12:48:00|409.47|407.47|410.07|408.07|410.07|408.07|409.47|407.47|27
1722602890000|2024-08-02 12:48:10|410.08|408.08|410.24|408.24|410.24|408.24|409.87|407.87|31
1722602900000|2024-08-02 12:48:20|410.31|408.31|409.99|407.99|410.35|408.35|409.9|407.9|23
1722602910000|2024-08-02 12:48:30|410.01|408.01|409.88|407.88|410.15|408.15|409.83|407.83|25
1722602920000|2024-08-02 12:48:40|409.92|407.92|410.46|408.46|410.48|408.48|409.92|407.92|13
1722602930000|2024-08-02 12:48:50|410.39|408.39|410.69|408.69|410.76|408.76|410.36|408.36|23
1722602940000|2024-08-02 12:49:00|410.67|408.67|411.24|409.24|411.28|409.28|410.65|408.65|34
1722602950000|2024-08-02 12:49:10|411.32|409.32|411.96|409.96|411.96|409.96|411.32|409.32|20
1722602960000|2024-08-02 12:49:20|412.01|410.01|411.99|409.99|412.08|410.08|411.73|409.73|25
1722602970000|2024-08-02 12:49:30|411.86|409.86|411.92|409.92|412.06|410.06|411.77|409.77|28
1722602980000|2024-08-02 12:49:40|411.94|409.94|411.33|409.33|411.94|409.94|411.25|409.25|19
1722602990000|2024-08-02 12:49:50|411.34|409.34|411.42|409.42|411.43|409.43|411.21|409.21|21
1722603000000|2024-08-02 12:50:00|411.34|409.34|412.02|410.02|412.08|410.08|411.34|409.34|14
1722603010000|2024-08-02 12:50:10|411.98|409.98|412.07|410.07|412.07|410.07|411.55|409.55|27
1722603020000|2024-08-02 12:50:20|412.05|410.05|412.87|410.87|412.9|410.9|412.05|410.05|32
1722603030000|2024-08-02 12:50:30|412.85|410.85|412.81|410.81|412.87|410.87|412.53|410.53|31
1722603040000|2024-08-02 12:50:40|412.83|410.83|412.74|410.74|412.97|410.97|412.62|410.62|33
1722603050000|2024-08-02 12:50:50|412.69|410.69|412.8|410.8|412.98|410.98|412.69|410.69|29
1722603060000|2024-08-02 12:51:00|412.81|410.81|413.15|411.15|413.15|411.15|412.72|410.72|31
1722603070000|2024-08-02 12:51:10|413.1|411.1|413.43|411.43|413.44|411.44|413.09|411.09|28
1722603080000|2024-08-02 12:51:20|413.36|411.36|413.88|411.88|414.23|412.23|413.34|411.34|36
1722603090000|2024-08-02 12:51:30|413.92|411.92|414.18|412.18|414.44|412.44|413.91|411.91|30
1722603100000|2024-08-02 12:51:40|414.19|412.19|414.51|412.51|414.53|412.53|414.04|412.04|31
1722603110000|2024-08-02 12:51:50|414.52|412.52|414.67|412.67|414.67|412.67|414.49|412.49|13
1722603120000|2024-08-02 12:52:00|414.66|412.66|414.53|412.53|414.75|412.75|414.49|412.49|30
1722603130000|2024-08-02 12:52:10|414.5|412.5|414.47|412.47|414.73|412.73|414.43|412.43|30
1722603140000|2024-08-02 12:52:20|414.46|412.46|414.95|412.95|414.95|412.95|414.46|412.46|22
1722603150000|2024-08-02 12:52:30|414.92|412.92|414.95|412.95|414.95|412.95|414.86|412.86|22
1722603160000|2024-08-02 12:52:40|414.91|412.91|414.89|412.89|414.94|412.94|414.69|412.69|27
1722603170000|2024-08-02 12:52:50|414.9|412.9|414.58|412.58|414.95|412.95|414.58|412.58|17
1722603180000|2024-08-02 12:53:00|414.59|412.59|414.09|412.09|414.73|412.73|413.98|411.98|26
1722603190000|2024-08-02 12:53:10|414.11|412.11|413.67|411.67|414.11|412.11|413.67|411.67|25
1722603200000|2024-08-02 12:53:20|413.66|411.66|413.73|411.73|413.73|411.73|413.58|411.58|20
1722603210000|2024-08-02 12:53:30|413.8|411.8|414.13|412.13|414.28|412.28|413.8|411.8|32
1722603220000|2024-08-02 12:53:40|414.17|412.17|414.18|412.18|414.5|412.5|414.15|412.15|31
1722603230000|2024-08-02 12:53:50|414.21|412.21|413.98|411.98|414.21|412.21|413.63|411.63|27
1722603240000|2024-08-02 12:54:00|414.03|412.03|414.53|412.53|414.55|412.55|414.03|412.03|35
1722603250000|2024-08-02 12:54:10|414.63|412.63|414.87|412.87|414.89|412.89|414.51|412.51|29
1722603260000|2024-08-02 12:54:20|414.91|412.91|414.48|412.48|414.91|412.91|414.31|412.31|29
1722603270000|2024-08-02 12:54:30|414.42|412.42|414.11|412.11|414.46|412.46|414.1|412.1|31
1722603280000|2024-08-02 12:54:40|414.13|412.13|414.15|412.15|414.47|412.47|414.13|412.13|28
1722603290000|2024-08-02 12:54:50|414.14|412.14|413.86|411.86|414.14|412.14|413.7|411.7|29
1722603300000|2024-08-02 12:55:00|413.89|411.89|414.34|412.34|414.37|412.37|413.89|411.89|32
1722603310000|2024-08-02 12:55:10|414.35|412.35|413.85|411.85|414.51|412.51|413.85|411.85|32
1722603320000|2024-08-02 12:55:20|413.79|411.79|413.69|411.69|413.79|411.79|413.51|411.51|27
1722603330000|2024-08-02 12:55:30|413.63|411.63|413.85|411.85|413.87|411.87|413.58|411.58|33
1722603340000|2024-08-02 12:55:40|413.86|411.86|414.35|412.35|414.35|412.35|413.86|411.86|34
1722603350000|2024-08-02 12:55:50|414.34|412.34|414.47|412.47|414.57|412.57|414.25|412.25|26
1722603360000|2024-08-02 12:56:00|414.48|412.48|414.28|412.28|414.64|412.64|414.25|412.25|31
1722603370000|2024-08-02 12:56:10|414.29|412.29|413.95|411.95|414.32|412.32|413.79|411.79|32
1722603380000|2024-08-02 12:56:20|414|412|414.73|412.73|414.73|412.73|414|412|34
1722603390000|2024-08-02 12:56:30|414.76|412.76|415|413|415.19|413.19|414.73|412.73|32
1722603400000|2024-08-02 12:56:40|415.05|413.05|415.55|413.55|415.55|413.55|415.05|413.05|30
1722603410000|2024-08-02 12:56:50|415.51|413.51|415.87|413.87|415.87|413.87|415.51|413.51|28
1722603420000|2024-08-02 12:57:00|415.88|413.88|415.77|413.77|416.18|414.18|415.6|413.6|33
1722603430000|2024-08-02 12:57:10|415.86|413.86|415.12|413.12|415.86|413.86|415.03|413.03|32
1722603440000|2024-08-02 12:57:20|415.11|413.11|415.63|413.63|415.63|413.63|415.06|413.06|28
1722603450000|2024-08-02 12:57:30|415.62|413.62|416.04|414.04|416.09|414.09|415.56|413.56|36
1722603460000|2024-08-02 12:57:40|416.07|414.07|415.64|413.64|416.07|414.07|415.58|413.58|32
1722603470000|2024-08-02 12:57:50|415.65|413.65|415.84|413.84|415.98|413.98|415.63|413.63|27
1722603480000|2024-08-02 12:58:00|415.76|413.76|415.43|413.43|415.82|413.82|415.43|413.43|30
1722603490000|2024-08-02 12:58:10|415.49|413.49|415.8|413.8|415.82|413.82|415.49|413.49|32
1722603500000|2024-08-02 12:58:20|415.85|413.85|415.83|413.83|415.92|413.92|415.62|413.62|35
1722603510000|2024-08-02 12:58:30|415.85|413.85|415.33|413.33|415.85|413.85|415.33|413.33|31
1722603520000|2024-08-02 12:58:40|415.25|413.25|415.44|413.44|415.49|413.49|415.24|413.24|23
1722603530000|2024-08-02 12:58:50|415.34|413.34|415.35|413.35|415.38|413.38|415.1|413.1|28
1722603540000|2024-08-02 12:59:00|415.25|413.25|414.9|412.9|415.33|413.33|414.88|412.88|28
1722603550000|2024-08-02 12:59:10|414.92|412.92|414.91|412.91|414.99|412.99|414.76|412.76|22
1722603560000|2024-08-02 12:59:20|414.92|412.92|415.33|413.33|415.37|413.37|414.91|412.91|29
1722603570000|2024-08-02 12:59:30|415.31|413.31|415.42|413.42|415.51|413.51|415.31|413.31|26
1722603580000|2024-08-02 12:59:40|415.41|413.41|415.58|413.58|415.62|413.62|415.41|413.41|23
1722603590000|2024-08-02 12:59:50|415.65|413.65|415.81|413.81|416.1|414.1|415.55|413.55|29
1722603600000|2024-08-02 13:00:00|415.77|413.77|415.43|413.43|415.85|413.85|415.42|413.42|27
1722603610000|2024-08-02 13:00:10|415.4|413.4|415.28|413.28|415.62|413.62|415.11|413.11|34
1722603620000|2024-08-02 13:00:20|415.27|413.27|414.95|412.95|415.36|413.36|414.95|412.95|33
1722603630000|2024-08-02 13:00:30|414.92|412.92|414.8|412.8|414.92|412.92|414.52|412.52|34
1722603640000|2024-08-02 13:00:40|414.78|412.78|414.67|412.67|415.13|413.13|414.67|412.67|26
1722603650000|2024-08-02 13:00:50|414.62|412.62|415.29|413.29|415.29|413.29|414.54|412.54|34
1722603660000|2024-08-02 13:01:00|415.59|413.59|415.38|413.38|415.59|413.59|415.3|413.3|33
1722603670000|2024-08-02 13:01:10|415.4|413.4|415.76|413.76|415.9|413.9|415.34|413.34|31
1722603680000|2024-08-02 13:01:20|415.75|413.75|414.98|412.98|415.79|413.79|414.89|412.89|33
1722603690000|2024-08-02 13:01:30|414.95|412.95|414.63|412.63|415.14|413.14|414.56|412.56|39
1722603700000|2024-08-02 13:01:40|414.65|412.65|415.06|413.06|415.06|413.06|414.65|412.65|30
1722603710000|2024-08-02 13:01:50|415.07|413.07|414.95|412.95|415.19|413.19|414.95|412.95|34
1722603720000|2024-08-02 13:02:00|414.92|412.92|414.38|412.38|414.92|412.92|414.11|412.11|32
1722603730000|2024-08-02 13:02:10|414.35|412.35|414.12|412.12|414.52|412.52|414.12|412.12|35
1722603740000|2024-08-02 13:02:20|414.19|412.19|413.99|411.99|414.39|412.39|413.99|411.99|31
1722603750000|2024-08-02 13:02:30|414|412|413.58|411.58|414.1|412.1|413.58|411.58|32
1722603760000|2024-08-02 13:02:40|413.53|411.53|413.13|411.13|413.6|411.6|413.13|411.13|28
1722603770000|2024-08-02 13:02:50|413.14|411.14|413.04|411.04|413.59|411.59|413.03|411.03|33
1722603780000|2024-08-02 13:03:00|413.01|411.01|413.46|411.46|413.52|411.52|412.98|410.98|34
1722603790000|2024-08-02 13:03:10|413.41|411.41|413.69|411.69|413.69|411.69|413.31|411.31|34
1722603800000|2024-08-02 13:03:20|413.66|411.66|413.75|411.75|413.95|411.95|413.44|411.44|35
1722603810000|2024-08-02 13:03:30|413.77|411.77|413.37|411.37|413.77|411.77|413.22|411.22|35
1722603820000|2024-08-02 13:03:40|413.26|411.26|413.5|411.5|413.53|411.53|413.24|411.24|30
1722603830000|2024-08-02 13:03:50|413.49|411.49|413.17|411.17|413.59|411.59|413.17|411.17|24
1722603840000|2024-08-02 13:04:00|413.21|411.21|413.53|411.53|413.58|411.58|413.17|411.17|30
1722603850000|2024-08-02 13:04:10|413.51|411.51|413.78|411.78|413.78|411.78|413.4|411.4|27
1722603860000|2024-08-02 13:04:20|413.81|411.81|413.44|411.44|413.86|411.86|413.44|411.44|25
1722603870000|2024-08-02 13:04:30|413.45|411.45|413.66|411.66|413.71|411.71|413.34|411.34|32
1722603880000|2024-08-02 13:04:40|413.72|411.72|413.86|411.86|414.09|412.09|413.72|411.72|26
1722603890000|2024-08-02 13:04:50|413.82|411.82|413.68|411.68|413.82|411.82|413.64|411.64|30
1722603900000|2024-08-02 13:05:00|413.62|411.62|413.3|411.3|413.69|411.69|413.17|411.17|28
1722603910000|2024-08-02 13:05:10|413.29|411.29|413.84|411.84|413.99|411.99|413.22|411.22|33
1722603920000|2024-08-02 13:05:20|413.87|411.87|414.3|412.3|414.35|412.35|413.87|411.87|27
1722603930000|2024-08-02 13:05:30|414.32|412.32|414|412|414.63|412.63|413.94|411.94|35
1722603940000|2024-08-02 13:05:40|413.98|411.98|413.81|411.81|413.98|411.98|413.62|411.62|33
1722603950000|2024-08-02 13:05:50|413.85|411.85|413.87|411.87|413.87|411.87|413.7|411.7|28
1722603960000|2024-08-02 13:06:00|413.86|411.86|413.46|411.46|413.9|411.9|413.45|411.45|34
1722603970000|2024-08-02 13:06:10|413.45|411.45|413.24|411.24|413.51|411.51|413.24|411.24|32
1722603980000|2024-08-02 13:06:20|413.28|411.28|413.16|411.16|413.37|411.37|413.11|411.11|35
1722603990000|2024-08-02 13:06:30|413.08|411.08|413.17|411.17|413.22|411.22|412.91|410.91|26
1722604000000|2024-08-02 13:06:40|413.18|411.18|412.94|410.94|413.49|411.49|412.94|410.94|32
1722604010000|2024-08-02 13:06:50|412.93|410.93|412.58|410.58|412.93|410.93|412.53|410.53|29
1722604020000|2024-08-02 13:07:00|412.59|410.59|412.32|410.32|412.75|410.75|412.27|410.27|31
1722604030000|2024-08-02 13:07:10|412.33|410.33|412.92|410.92|413.15|411.15|412.33|410.33|30
1722604040000|2024-08-02 13:07:20|412.95|410.95|412.31|410.31|412.95|410.95|412.31|410.31|33
1722604050000|2024-08-02 13:07:30|412.27|410.27|412.45|410.45|412.52|410.52|412.14|410.14|31
1722604060000|2024-08-02 13:07:40|412.47|410.47|412.4|410.4|412.61|410.61|412.28|410.28|28
1722604070000|2024-08-02 13:07:50|412.45|410.45|412.71|410.71|412.98|410.98|412.43|410.43|32
1722604080000|2024-08-02 13:08:00|412.65|410.65|412.24|410.24|412.65|410.65|412.23|410.23|33
1722604090000|2024-08-02 13:08:10|412.29|410.29|412.14|410.14|412.48|410.48|412.11|410.11|35
1722604100000|2024-08-02 13:08:20|412.16|410.16|412.4|410.4|412.41|410.41|412.15|410.15|26
1722604110000|2024-08-02 13:08:30|412.44|410.44|412.12|410.12|412.55|410.55|412.12|410.12|31
1722604120000|2024-08-02 13:08:40|412.11|410.11|412.27|410.27|412.34|410.34|411.84|409.84|29
1722604130000|2024-08-02 13:08:50|412.23|410.23|411.83|409.83|412.3|410.3|411.83|409.83|27
1722604140000|2024-08-02 13:09:00|411.92|409.92|412.06|410.06|412.06|410.06|411.72|409.72|30
1722604150000|2024-08-02 13:09:10|412.07|410.07|412.18|410.18|412.47|410.47|412.07|410.07|33
1722604160000|2024-08-02 13:09:20|412.19|410.19|412.36|410.36|412.36|410.36|412.06|410.06|28
1722604170000|2024-08-02 13:09:30|412.37|410.37|412.41|410.41|412.6|410.6|412.37|410.37|29
1722604180000|2024-08-02 13:09:40|412.21|410.21|412.36|410.36|412.4|410.4|412.17|410.17|27
1722604190000|2024-08-02 13:09:50|412.38|410.38|412.3|410.3|412.44|410.44|412.27|410.27|23
1722604200000|2024-08-02 13:10:00|412.31|410.31|412.32|410.32|412.35|410.35|412.1|410.1|30
1722604210000|2024-08-02 13:10:10|412.45|410.45|412.84|410.84|412.91|410.91|412.37|410.37|33
1722604220000|2024-08-02 13:10:20|412.81|410.81|413.11|411.11|413.15|411.15|412.81|410.81|25
1722604230000|2024-08-02 13:10:30|413.13|411.13|413.07|411.07|413.17|411.17|413.03|411.03|33
1722604240000|2024-08-02 13:10:40|413.03|411.03|413.15|411.15|413.2|411.2|413.03|411.03|30
1722604250000|2024-08-02 13:10:50|413.17|411.17|412.95|410.95|413.17|411.17|412.94|410.94|24
1722604260000|2024-08-02 13:11:00|412.99|410.99|412.67|410.67|413.04|411.04|412.66|410.66|21
1722604270000|2024-08-02 13:11:10|412.69|410.69|412.62|410.62|412.83|410.83|412.49|410.49|27
1722604280000|2024-08-02 13:11:20|412.57|410.57|412.38|410.38|412.59|410.59|412.37|410.37|34
1722604290000|2024-08-02 13:11:30|412.39|410.39|412.66|410.66|412.72|410.72|412.29|410.29|30
1722604300000|2024-08-02 13:11:40|412.67|410.67|412.62|410.62|412.68|410.68|412.54|410.54|23
1722604310000|2024-08-02 13:11:50|412.63|410.63|412.96|410.96|412.96|410.96|412.62|410.62|21
1722604320000|2024-08-02 13:12:00|412.97|410.97|413.9|411.9|413.9|411.9|412.97|410.97|31
1722604330000|2024-08-02 13:12:10|413.92|411.92|414.67|412.67|414.7|412.7|413.92|411.92|20
1722604340000|2024-08-02 13:12:20|414.63|412.63|414.55|412.55|414.68|412.68|414.5|412.5|31
1722604350000|2024-08-02 13:12:30|414.56|412.56|414.07|412.07|414.62|412.62|413.96|411.96|24
1722604360000|2024-08-02 13:12:40|414.11|412.11|414.3|412.3|414.3|412.3|414.11|412.11|30
1722604370000|2024-08-02 13:12:50|414.28|412.28|414.62|412.62|414.65|412.65|414.2|412.2|25
1722604380000|2024-08-02 13:13:00|414.63|412.63|414.51|412.51|414.69|412.69|414.45|412.45|29
1722604390000|2024-08-02 13:13:10|414.53|412.53|414.49|412.49|414.67|412.67|414.49|412.49|33
1722604400000|2024-08-02 13:13:20|414.48|412.48|414.6|412.6|414.63|412.63|414.4|412.4|23
1722604410000|2024-08-02 13:13:30|414.63|412.63|414.5|412.5|414.63|412.63|414.44|412.44|22
1722604420000|2024-08-02 13:13:40|414.49|412.49|414.52|412.52|414.56|412.56|414.16|412.16|28
1722604430000|2024-08-02 13:13:50|414.5|412.5|414.22|412.22|414.51|412.51|414.22|412.22|25
1722604440000|2024-08-02 13:14:00|414.17|412.17|414.59|412.59|414.59|412.59|414.17|412.17|30
1722604450000|2024-08-02 13:14:10|414.62|412.62|414.82|412.82|414.82|412.82|414.6|412.6|18
1722604460000|2024-08-02 13:14:20|414.81|412.81|414.82|412.82|415.03|413.03|414.78|412.78|28
1722604470000|2024-08-02 13:14:30|414.9|412.9|415.04|413.04|415.2|413.2|414.9|412.9|28
1722604480000|2024-08-02 13:14:40|415.01|413.01|414.9|412.9|415.01|413.01|414.76|412.76|30
1722604490000|2024-08-02 13:14:50|414.89|412.89|414.75|412.75|414.89|412.89|414.73|412.73|13
1722604500000|2024-08-02 13:15:00|414.74|412.74|414.93|412.93|414.93|412.93|414.41|412.41|29
1722604510000|2024-08-02 13:15:10|414.95|412.95|415.44|413.44|415.44|413.44|414.95|412.95|29
1722604520000|2024-08-02 13:15:20|415.42|413.42|415.42|413.42|415.53|413.53|415.38|413.38|30
1722604530000|2024-08-02 13:15:30|415.37|413.37|415.55|413.55|415.59|413.59|415.33|413.33|25
1722604540000|2024-08-02 13:15:40|415.53|413.53|415.48|413.48|415.56|413.56|415.42|413.42|23
1722604550000|2024-08-02 13:15:50|415.47|413.47|415.47|413.47|415.66|413.66|415.18|413.18|30
1722604560000|2024-08-02 13:16:00|415.52|413.52|415.72|413.72|415.73|413.73|415.31|413.31|26
1722604570000|2024-08-02 13:16:10|415.7|413.7|415.8|413.8|415.81|413.81|415.67|413.67|25
1722604580000|2024-08-02 13:16:20|415.81|413.81|416.05|414.05|416.17|414.17|415.81|413.81|31
1722604590000|2024-08-02 13:16:30|416.07|414.07|416.53|414.53|416.64|414.64|416|414|35
1722604600000|2024-08-02 13:16:40|416.54|414.54|416.43|414.43|416.57|414.57|416.14|414.14|29
1722604610000|2024-08-02 13:16:50|416.44|414.44|416.83|414.83|416.85|414.85|416.44|414.44|23
1722604620000|2024-08-02 13:17:00|416.87|414.87|416.74|414.74|416.87|414.87|416.45|414.45|29
1722604630000|2024-08-02 13:17:10|416.68|414.68|416.83|414.83|416.86|414.86|416.62|414.62|18
1722604640000|2024-08-02 13:17:20|416.81|414.81|416.64|414.64|416.82|414.82|416.54|414.54|26
1722604650000|2024-08-02 13:17:30|416.68|414.68|416.23|414.23|416.69|414.69|416.23|414.23|30
1722604660000|2024-08-02 13:17:40|416.21|414.21|416.66|414.66|416.66|414.66|416.18|414.18|29
1722604670000|2024-08-02 13:17:50|416.64|414.64|416.75|414.75|416.8|414.8|416.62|414.62|31
1722604680000|2024-08-02 13:18:00|416.74|414.74|416.7|414.7|416.79|414.79|416.44|414.44|25
1722604690000|2024-08-02 13:18:10|416.78|414.78|416.67|414.67|416.79|414.79|416.55|414.55|29
1722604700000|2024-08-02 13:18:20|416.69|414.69|416.46|414.46|416.85|414.85|416.46|414.46|24
1722604710000|2024-08-02 13:18:30|416.48|414.48|416.2|414.2|416.58|414.58|416.17|414.17|30
1722604720000|2024-08-02 13:18:40|416.19|414.19|416.44|414.44|416.45|414.45|416.16|414.16|27
1722604730000|2024-08-02 13:18:50|416.45|414.45|416.73|414.73|416.81|414.81|416.45|414.45|27
1722604740000|2024-08-02 13:19:00|416.67|414.67|415.8|413.8|416.67|414.67|415.78|413.78|32
1722604750000|2024-08-02 13:19:10|415.81|413.81|415.76|413.76|415.93|413.93|415.75|413.75|30
1722604760000|2024-08-02 13:19:20|415.74|413.74|415.88|413.88|416.12|414.12|415.7|413.7|26
1722604770000|2024-08-02 13:19:30|415.87|413.87|415.93|413.93|415.96|413.96|415.87|413.87|19
1722604780000|2024-08-02 13:19:40|415.99|413.99|415.88|413.88|416.02|414.02|415.87|413.87|23
1722604790000|2024-08-02 13:19:50|415.9|413.9|416.02|414.02|416.02|414.02|415.9|413.9|23
1722604800000|2024-08-02 13:20:00|415.95|413.95|416|414|416.51|414.51|415.89|413.89|35
1722604810000|2024-08-02 13:20:10|415.96|413.96|416.32|414.32|416.33|414.33|415.9|413.9|26
1722604820000|2024-08-02 13:20:20|416.29|414.29|416.03|414.03|416.29|414.29|415.91|413.91|26
1722604830000|2024-08-02 13:20:30|416.01|414.01|416.18|414.18|416.2|414.2|416.01|414.01|25
1722604840000|2024-08-02 13:20:40|416.17|414.17|416.46|414.46|416.46|414.46|416.09|414.09|22
1722604850000|2024-08-02 13:20:50|416.51|414.51|415.97|413.97|416.51|414.51|415.94|413.94|30
1722604860000|2024-08-02 13:21:00|415.95|413.95|416.07|414.07|416.08|414.08|415.93|413.93|23
1722604870000|2024-08-02 13:21:10|416.03|414.03|415.02|413.02|416.03|414.03|415.01|413.01|32
1722604880000|2024-08-02 13:21:20|415.01|413.01|414.91|412.91|415.03|413.03|414.76|412.76|28
1722604890000|2024-08-02 13:21:30|414.89|412.89|415|413|415.04|413.04|414.8|412.8|28
1722604900000|2024-08-02 13:21:40|414.96|412.96|414.77|412.77|414.96|412.96|414.75|412.75|22
1722604910000|2024-08-02 13:21:50|414.86|412.86|415.06|413.06|415.06|413.06|414.86|412.86|22
1722604920000|2024-08-02 13:22:00|415.05|413.05|415.3|413.3|415.39|413.39|414.97|412.97|31
1722604930000|2024-08-02 13:22:10|415.29|413.29|414.96|412.96|415.29|413.29|414.73|412.73|30
1722604940000|2024-08-02 13:22:20|415.01|413.01|414.33|412.33|415.03|413.03|414.33|412.33|34
1722604950000|2024-08-02 13:22:30|414.26|412.26|414.01|412.01|414.37|412.37|413.99|411.99|31
1722604960000|2024-08-02 13:22:40|414.05|412.05|414.29|412.29|414.61|412.61|413.97|411.97|32
1722604970000|2024-08-02 13:22:50|414.3|412.3|414.49|412.49|414.51|412.51|414.26|412.26|22
1722604980000|2024-08-02 13:23:00|414.41|412.41|414.24|412.24|414.57|412.57|414.16|412.16|31
1722604990000|2024-08-02 13:23:10|414.23|412.23|414.17|412.17|414.26|412.26|413.92|411.92|27
1722605000000|2024-08-02 13:23:20|414.12|412.12|414.13|412.13|414.26|412.26|414.02|412.02|31
1722605010000|2024-08-02 13:23:30|414.09|412.09|413.97|411.97|414.31|412.31|413.94|411.94|26
1722605020000|2024-08-02 13:23:40|414.02|412.02|414.07|412.07|414.12|412.12|413.98|411.98|26
1722605030000|2024-08-02 13:23:50|414.06|412.06|414.03|412.03|414.17|412.17|414|412|26
1722605040000|2024-08-02 13:24:00|414.04|412.04|414.59|412.59|414.61|412.61|413.99|411.99|34
1722605050000|2024-08-02 13:24:10|414.6|412.6|414.41|412.41|414.6|412.6|414.31|412.31|33
1722605060000|2024-08-02 13:24:20|414.39|412.39|414.03|412.03|414.48|412.48|414.01|412.01|26
1722605070000|2024-08-02 13:24:30|413.99|411.99|413.72|411.72|414.09|412.09|413.72|411.72|15
1722605080000|2024-08-02 13:24:40|413.6|411.6|413.53|411.53|413.68|411.68|413.31|411.31|28
1722605090000|2024-08-02 13:24:50|413.52|411.52|413.91|411.91|413.93|411.93|413.47|411.47|27
1722605100000|2024-08-02 13:25:00|413.83|411.83|413.87|411.87|414.08|412.08|413.83|411.83|27
1722605110000|2024-08-02 13:25:10|413.9|411.9|414.19|412.19|414.21|412.21|413.89|411.89|33
1722605120000|2024-08-02 13:25:20|414.18|412.18|414.52|412.52|414.79|412.79|414.16|412.16|32
1722605130000|2024-08-02 13:25:30|414.42|412.42|414.31|412.31|414.46|412.46|414.14|412.14|27
1722605140000|2024-08-02 13:25:40|414.3|412.3|414.51|412.51|414.54|412.54|414.14|412.14|27
1722605150000|2024-08-02 13:25:50|414.52|412.52|414.93|412.93|414.98|412.98|414.5|412.5|27
1722605160000|2024-08-02 13:26:00|414.94|412.94|414.77|412.77|415.03|413.03|414.77|412.77|30
1722605170000|2024-08-02 13:26:10|414.78|412.78|414.32|412.32|414.78|412.78|414.32|412.32|24
1722605180000|2024-08-02 13:26:20|414.3|412.3|413.8|411.8|414.32|412.32|413.8|411.8|25
1722605190000|2024-08-02 13:26:30|413.7|411.7|413.89|411.89|414.05|412.05|413.69|411.69|29
1722605200000|2024-08-02 13:26:40|413.86|411.86|413.73|411.73|413.94|411.94|413.73|411.73|21
1722605210000|2024-08-02 13:26:50|413.74|411.74|413.83|411.83|413.83|411.83|413.69|411.69|24
1722605220000|2024-08-02 13:27:00|413.82|411.82|413.63|411.63|413.83|411.83|413.58|411.58|25
1722605230000|2024-08-02 13:27:10|413.67|411.67|413.93|411.93|413.95|411.95|413.63|411.63|28
1722605240000|2024-08-02 13:27:20|413.92|411.92|413.51|411.51|413.97|411.97|413.46|411.46|29
1722605250000|2024-08-02 13:27:30|413.48|411.48|413.71|411.71|413.81|411.81|413.48|411.48|27
1722605260000|2024-08-02 13:27:40|413.72|411.72|413.82|411.82|413.88|411.88|413.72|411.72|18
1722605270000|2024-08-02 13:27:50|413.84|411.84|413.37|411.37|413.84|411.84|413.2|411.2|32
1722605280000|2024-08-02 13:28:00|413.36|411.36|413.94|411.94|413.96|411.96|413.3|411.3|34
1722605290000|2024-08-02 13:28:10|413.95|411.95|413.99|411.99|414.12|412.12|413.78|411.78|31
1722605300000|2024-08-02 13:28:20|413.95|411.95|413.49|411.49|413.95|411.95|413.49|411.49|33
1722605310000|2024-08-02 13:28:30|413.47|411.47|413.51|411.51|413.59|411.59|413.45|411.45|23
1722605320000|2024-08-02 13:28:40|413.49|411.49|413.72|411.72|413.72|411.72|413.47|411.47|31
1722605330000|2024-08-02 13:28:50|413.86|411.86|413.82|411.82|413.93|411.93|413.71|411.71|26
1722605340000|2024-08-02 13:29:00|413.83|411.83|414.17|412.17|414.22|412.22|413.82|411.82|28
1722605350000|2024-08-02 13:29:10|414.12|412.12|414.18|412.18|414.2|412.2|414.05|412.05|30
1722605360000|2024-08-02 13:29:20|414.2|412.2|413.79|411.79|414.2|412.2|413.79|411.79|25
1722605370000|2024-08-02 13:29:30|413.73|411.73|413.61|411.61|413.83|411.83|413.4|411.4|31
1722605380000|2024-08-02 13:29:40|413.77|411.77|413.68|411.68|413.81|411.81|413.6|411.6|29
1722605390000|2024-08-02 13:29:50|413.67|411.67|414.01|412.01|414.03|412.03|413.64|411.64|30
1722605400000|2024-08-02 13:30:00|414.03|412.03|414.46|412.46|414.46|412.46|413.88|411.88|33
1722605410000|2024-08-02 13:30:10|414.49|412.49|414.52|412.52|414.52|412.52|414.02|412.02|26
1722605420000|2024-08-02 13:30:20|414.42|412.42|414.62|412.62|414.72|412.72|414.34|412.34|38
1722605430000|2024-08-02 13:30:30|414.59|412.59|414.65|412.65|414.79|412.79|414.41|412.41|30
1722605440000|2024-08-02 13:30:40|414.7|412.7|414.39|412.39|414.85|412.85|414.38|412.38|34
1722605450000|2024-08-02 13:30:50|414.36|412.36|414.48|412.48|414.53|412.53|414.23|412.23|33
1722605460000|2024-08-02 13:31:00|414.47|412.47|414.92|412.92|414.96|412.96|414.35|412.35|30
1722605470000|2024-08-02 13:31:10|414.94|412.94|414.92|412.92|415.06|413.06|414.81|412.81|33
1722605480000|2024-08-02 13:31:20|414.9|412.9|414.62|412.62|415.03|413.03|414.55|412.55|35
1722605490000|2024-08-02 13:31:30|414.59|412.59|414.55|412.55|414.75|412.75|414.5|412.5|29
1722605500000|2024-08-02 13:31:40|414.59|412.59|414.96|412.96|415.03|413.03|414.57|412.57|28
1722605510000|2024-08-02 13:31:50|414.94|412.94|414.66|412.66|415.16|413.16|414.56|412.56|34
1722605520000|2024-08-02 13:32:00|414.73|412.73|414.55|412.55|414.91|412.91|414.53|412.53|34
1722605530000|2024-08-02 13:32:10|414.59|412.59|414.95|412.95|415.05|413.05|414.46|412.46|37
1722605540000|2024-08-02 13:32:20|414.96|412.96|415|413|415.15|413.15|414.77|412.77|29
1722605550000|2024-08-02 13:32:30|415.01|413.01|415.15|413.15|415.26|413.26|415|413|36
1722605560000|2024-08-02 13:32:40|415.14|413.14|415.5|413.5|415.57|413.57|415.13|413.13|35
1722605570000|2024-08-02 13:32:50|415.51|413.51|415.75|413.75|415.88|413.88|415.48|413.48|31
1722605580000|2024-08-02 13:33:00|415.69|413.69|415.55|413.55|415.69|413.69|415.23|413.23|32
1722605590000|2024-08-02 13:33:10|415.48|413.48|415.35|413.35|415.56|413.56|415.13|413.13|35
1722605600000|2024-08-02 13:33:20|415.32|413.32|415.23|413.23|415.43|413.43|415.05|413.05|35
1722605610000|2024-08-02 13:33:30|415.26|413.26|415.37|413.37|415.39|413.39|415.16|413.16|28
1722605620000|2024-08-02 13:33:40|415.39|413.39|415.85|413.85|415.9|413.9|415.39|413.39|31
1722605630000|2024-08-02 13:33:50|415.9|413.9|415.9|413.9|416|414|415.83|413.83|31
1722605640000|2024-08-02 13:34:00|415.86|413.86|415.41|413.41|416.03|414.03|415.39|413.39|34
1722605650000|2024-08-02 13:34:10|415.38|413.38|415.09|413.09|415.44|413.44|414.91|412.91|34
1722605660000|2024-08-02 13:34:20|414.96|412.96|414.83|412.83|414.96|412.96|414.59|412.59|29
1722605670000|2024-08-02 13:34:30|414.78|412.78|414.76|412.76|415.03|413.03|414.59|412.59|33
1722605680000|2024-08-02 13:34:40|414.82|412.82|414.67|412.67|414.82|412.82|414.55|412.55|32
1722605690000|2024-08-02 13:34:50|414.64|412.64|414.59|412.59|414.66|412.66|414.46|412.46|29
1722605700000|2024-08-02 13:35:00|414.58|412.58|414.83|412.83|414.95|412.95|414.58|412.58|36
1722605710000|2024-08-02 13:35:10|414.81|412.81|414.86|412.86|415|413|414.61|412.61|32
1722605720000|2024-08-02 13:35:20|414.83|412.83|414.81|412.81|414.88|412.88|414.73|412.73|33
1722605730000|2024-08-02 13:35:30|414.78|412.78|415.12|413.12|415.12|413.12|414.67|412.67|29
1722605740000|2024-08-02 13:35:40|415.13|413.13|415.02|413.02|415.18|413.18|414.98|412.98|25
1722605750000|2024-08-02 13:35:50|415.08|413.08|414.58|412.58|415.08|413.08|414.57|412.57|22
1722605760000|2024-08-02 13:36:00|414.64|412.64|415.06|413.06|415.06|413.06|414.55|412.55|37
1722605770000|2024-08-02 13:36:10|415.07|413.07|415.02|413.02|415.15|413.15|415|413|29
1722605780000|2024-08-02 13:36:20|415.01|413.01|414.87|412.87|415.2|413.2|414.84|412.84|33
1722605790000|2024-08-02 13:36:30|414.89|412.89|415.24|413.24|415.25|413.25|414.89|412.89|34
1722605800000|2024-08-02 13:36:40|415.25|413.25|414.85|412.85|415.35|413.35|414.85|412.85|28
1722605810000|2024-08-02 13:36:50|414.78|412.78|414.76|412.76|414.82|412.82|414.63|412.63|28
1722605820000|2024-08-02 13:37:00|414.77|412.77|414.81|412.81|415.13|413.13|414.71|412.71|32
1722605830000|2024-08-02 13:37:10|414.78|412.78|414.95|412.95|414.98|412.98|414.68|412.68|32
1722605840000|2024-08-02 13:37:20|415.05|413.05|415.12|413.12|415.41|413.41|415.04|413.04|29
1722605850000|2024-08-02 13:37:30|415.08|413.08|414.72|412.72|415.2|413.2|414.67|412.67|34
1722605860000|2024-08-02 13:37:40|414.76|412.76|415.09|413.09|415.09|413.09|414.64|412.64|33
1722605870000|2024-08-02 13:37:50|415.04|413.04|414.83|412.83|415.08|413.08|414.75|412.75|32
1722605880000|2024-08-02 13:38:00|414.87|412.87|414.28|412.28|414.87|412.87|414.28|412.28|29
1722605890000|2024-08-02 13:38:10|414.26|412.26|414.25|412.25|414.31|412.31|414.16|412.16|29
1722605900000|2024-08-02 13:38:20|414.21|412.21|413.77|411.77|414.32|412.32|413.72|411.72|37
1722605910000|2024-08-02 13:38:30|413.76|411.76|413.78|411.78|413.79|411.79|413.51|411.51|26
1722605920000|2024-08-02 13:38:40|413.74|411.74|414.04|412.04|414.13|412.13|413.69|411.69|32
1722605930000|2024-08-02 13:38:50|414.01|412.01|414.19|412.19|414.19|412.19|413.74|411.74|32
1722605940000|2024-08-02 13:39:00|414.13|412.13|414.24|412.24|414.4|412.4|414.09|412.09|35
1722605950000|2024-08-02 13:39:10|414.23|412.23|414.26|412.26|414.31|412.31|414.09|412.09|35
1722605960000|2024-08-02 13:39:20|414.32|412.32|414.55|412.55|414.71|412.71|414.32|412.32|30
1722605970000|2024-08-02 13:39:30|414.6|412.6|414.48|412.48|414.71|412.71|414.28|412.28|33
1722605980000|2024-08-02 13:39:40|414.53|412.53|414.61|412.61|414.61|412.61|414.34|412.34|32
1722605990000|2024-08-02 13:39:50|414.57|412.57|414.92|412.92|414.92|412.92|414.57|412.57|30
1722606000000|2024-08-02 13:40:00|414.95|412.95|415.18|413.18|415.19|413.19|414.66|412.66|34
1722606010000|2024-08-02 13:40:10|415.2|413.2|414.79|412.79|415.24|413.24|414.78|412.78|32
1722606020000|2024-08-02 13:40:20|414.78|412.78|414.93|412.93|414.93|412.93|414.48|412.48|36
1722606030000|2024-08-02 13:40:30|414.87|412.87|415.38|413.38|415.38|413.38|414.82|412.82|35
1722606040000|2024-08-02 13:40:40|415.56|413.56|416.04|414.04|416.04|414.04|415.56|413.56|28
1722606050000|2024-08-02 13:40:50|415.92|413.92|416.23|414.23|416.25|414.25|415.87|413.87|29
1722606060000|2024-08-02 13:41:00|416.22|414.22|416.01|414.01|416.44|414.44|416.01|414.01|29
1722606070000|2024-08-02 13:41:10|415.93|413.93|416.01|414.01|416.23|414.23|415.77|413.77|35
1722606080000|2024-08-02 13:41:20|415.82|413.82|416.09|414.09|416.26|414.26|415.82|413.82|32
1722606090000|2024-08-02 13:41:30|416.06|414.06|415.96|413.96|416.06|414.06|415.6|413.6|34
1722606100000|2024-08-02 13:41:40|415.91|413.91|415.55|413.55|415.91|413.91|415.55|413.55|32
1722606110000|2024-08-02 13:41:50|415.52|413.52|416.14|414.14|416.21|414.21|415.48|413.48|32
1722606120000|2024-08-02 13:42:00|416.19|414.19|416.37|414.37|416.48|414.48|416.19|414.19|28
1722606130000|2024-08-02 13:42:10|416.35|414.35|416.37|414.37|416.42|414.42|416.15|414.15|35
1722606140000|2024-08-02 13:42:20|416.34|414.34|415.95|413.95|416.34|414.34|415.79|413.79|34
1722606150000|2024-08-02 13:42:30|415.98|413.98|416.25|414.25|416.52|414.52|415.98|413.98|32
1722606160000|2024-08-02 13:42:40|416.26|414.26|416.42|414.42|416.49|414.49|416.21|414.21|34
1722606170000|2024-08-02 13:42:50|416.4|414.4|416.4|414.4|416.51|414.51|416.24|414.24|32
1722606180000|2024-08-02 13:43:00|416.42|414.42|416.85|414.85|416.85|414.85|416.35|414.35|33
1722606190000|2024-08-02 13:43:10|416.86|414.86|417.66|415.66|417.68|415.68|416.86|414.86|25
1722606200000|2024-08-02 13:43:20|417.73|415.73|417.74|415.74|417.8|415.8|417.68|415.68|26
1722606210000|2024-08-02 13:43:30|417.75|415.75|417.34|415.34|417.75|415.75|417.14|415.14|35
1722606220000|2024-08-02 13:43:40|417.29|415.29|417.77|415.77|417.8|415.8|417.28|415.28|29
1722606230000|2024-08-02 13:43:50|417.75|415.75|417.95|415.95|417.95|415.95|417.66|415.66|33
1722606240000|2024-08-02 13:44:00|417.98|415.98|417.32|415.32|418.12|416.12|417.31|415.31|34
1722606250000|2024-08-02 13:44:10|417.42|415.42|417.3|415.3|417.48|415.48|417.2|415.2|34
1722606260000|2024-08-02 13:44:20|417.31|415.31|417.56|415.56|417.56|415.56|417.31|415.31|28
1722606270000|2024-08-02 13:44:30|417.63|415.63|417.4|415.4|417.64|415.64|417.29|415.29|28
1722606280000|2024-08-02 13:44:40|417.37|415.37|417.27|415.27|417.44|415.44|417.16|415.16|35
1722606290000|2024-08-02 13:44:50|417.21|415.21|417.06|415.06|417.34|415.34|417.05|415.05|29
1722606300000|2024-08-02 13:45:00|417.07|415.07|416.92|414.92|417.21|415.21|416.77|414.77|27
1722606310000|2024-08-02 13:45:10|416.86|414.86|417.01|415.01|417.12|415.12|416.81|414.81|29
1722606320000|2024-08-02 13:45:20|417.07|415.07|416.84|414.84|417.15|415.15|416.84|414.84|32
1722606330000|2024-08-02 13:45:30|416.94|414.94|417.23|415.23|417.32|415.32|416.86|414.86|34
1722606340000|2024-08-02 13:45:40|417.22|415.22|417.3|415.3|417.3|415.3|417.01|415.01|25
1722606350000|2024-08-02 13:45:50|417.19|415.19|416.95|414.95|417.19|415.19|416.95|414.95|14
1722606360000|2024-08-02 13:46:00|416.94|414.94|416.54|414.54|417.02|415.02|416.54|414.54|25
1722606370000|2024-08-02 13:46:10|416.56|414.56|416.82|414.82|416.82|414.82|416.54|414.54|23
1722606380000|2024-08-02 13:46:20|416.84|414.84|417.03|415.03|417.04|415.04|416.76|414.76|26
1722606390000|2024-08-02 13:46:30|417.01|415.01|416.77|414.77|417.01|415.01|416.77|414.77|13
1722606400000|2024-08-02 13:46:40|416.63|414.63|416.9|414.9|416.9|414.9|416.57|414.57|26
1722606410000|2024-08-02 13:46:50|416.89|414.89|416.93|414.93|417|415|416.89|414.89|21
1722606420000|2024-08-02 13:47:00|416.95|414.95|417.26|415.26|417.43|415.43|416.93|414.93|25
1722606430000|2024-08-02 13:47:10|417.23|415.23|416.79|414.79|417.41|415.41|416.79|414.79|25
1722606440000|2024-08-02 13:47:20|416.8|414.8|416.53|414.53|416.87|414.87|416.53|414.53|24
1722606450000|2024-08-02 13:47:30|416.6|414.6|416.68|414.68|417.04|415.04|416.6|414.6|18
1722606460000|2024-08-02 13:47:40|416.58|414.58|416.84|414.84|416.84|414.84|416.56|414.56|28
1722606470000|2024-08-02 13:47:50|416.86|414.86|416.56|414.56|417.01|415.01|416.56|414.56|28
1722606480000|2024-08-02 13:48:00|416.55|414.55|416.37|414.37|416.72|414.72|416.37|414.37|26
1722606490000|2024-08-02 13:48:10|416.33|414.33|416.03|414.03|416.33|414.33|416.03|414.03|17
1722606500000|2024-08-02 13:48:20|416.08|414.08|415.93|413.93|416.17|414.17|415.9|413.9|30
1722606510000|2024-08-02 13:48:30|415.92|413.92|415.98|413.98|416.07|414.07|415.92|413.92|21
1722606520000|2024-08-02 13:48:40|415.96|413.96|416.22|414.22|416.24|414.24|415.92|413.92|27
1722606530000|2024-08-02 13:48:50|416.23|414.23|416.38|414.38|416.73|414.73|416.23|414.23|30
1722606540000|2024-08-02 13:49:00|416.37|414.37|416.64|414.64|416.64|414.64|416.2|414.2|22
1722606550000|2024-08-02 13:49:10|416.66|414.66|416.29|414.29|416.66|414.66|416.28|414.28|25
1722606560000|2024-08-02 13:49:20|416.28|414.28|416.26|414.26|416.3|414.3|416.01|414.01|28
1722606570000|2024-08-02 13:49:30|416.28|414.28|415.71|413.71|416.28|414.28|415.69|413.69|28
1722606580000|2024-08-02 13:49:40|415.72|413.72|416.25|414.25|416.27|414.27|415.72|413.72|33
1722606590000|2024-08-02 13:49:50|416.24|414.24|416.26|414.26|416.36|414.36|416.23|414.23|22
1722606600000|2024-08-02 13:50:00|416.24|414.24|415.93|413.93|416.24|414.24|415.87|413.87|27
1722606610000|2024-08-02 13:50:10|415.92|413.92|415.52|413.52|415.92|413.92|415.52|413.52|27
1722606620000|2024-08-02 13:50:20|415.36|413.36|415.05|413.05|415.42|413.42|415.05|413.05|23
1722606630000|2024-08-02 13:50:30|415.02|413.02|415.2|413.2|415.34|413.34|415.01|413.01|21
1722606640000|2024-08-02 13:50:40|415.17|413.17|415.52|413.52|415.53|413.53|415.16|413.16|21
1722606650000|2024-08-02 13:50:50|415.51|413.51|415.69|413.69|415.69|413.69|415.41|413.41|26
1722606660000|2024-08-02 13:51:00|415.65|413.65|415.23|413.23|415.67|413.67|415.13|413.13|31
1722606670000|2024-08-02 13:51:10|415.22|413.22|415.13|413.13|415.33|413.33|415.13|413.13|21
1722606680000|2024-08-02 13:51:20|415.23|413.23|415.23|413.23|415.28|413.28|415.13|413.13|22
1722606690000|2024-08-02 13:51:30|415.22|413.22|415.33|413.33|415.51|413.51|415.16|413.16|26
1722606700000|2024-08-02 13:51:40|415.24|413.24|415.23|413.23|415.27|413.27|415.17|413.17|6
1722606710000|2024-08-02 13:51:50|415.24|413.24|415.15|413.15|415.41|413.41|415.09|413.09|28
1722606720000|2024-08-02 13:52:00|415.16|413.16|415.55|413.55|415.55|413.55|415.11|413.11|34
1722606730000|2024-08-02 13:52:10|415.47|413.47|415.5|413.5|415.54|413.54|415.39|413.39|28
1722606740000|2024-08-02 13:52:20|415.51|413.51|415.27|413.27|415.7|413.7|415.21|413.21|36
1722606750000|2024-08-02 13:52:30|415.26|413.26|415.13|413.13|415.26|413.26|415.02|413.02|29
1722606760000|2024-08-02 13:52:40|415.14|413.14|414.74|412.74|415.14|413.14|414.73|412.73|27
1722606770000|2024-08-02 13:52:50|414.72|412.72|414.32|412.32|414.72|412.72|414.31|412.31|25
1722606780000|2024-08-02 13:53:00|414.33|412.33|414.31|412.31|414.43|412.43|414.25|412.25|31
1722606790000|2024-08-02 13:53:10|414.27|412.27|414.36|412.36|414.36|412.36|414.16|412.16|32
1722606800000|2024-08-02 13:53:20|414.38|412.38|414.38|412.38|414.61|412.61|414.38|412.38|29
1722606810000|2024-08-02 13:53:30|414.41|412.41|414.17|412.17|414.41|412.41|414.11|412.11|30
1722606820000|2024-08-02 13:53:40|414.16|412.16|413.97|411.97|414.16|412.16|413.95|411.95|27
1722606830000|2024-08-02 13:53:50|413.95|411.95|413.91|411.91|414.07|412.07|413.85|411.85|26
1722606840000|2024-08-02 13:54:00|413.9|411.9|413.64|411.64|414|412|413.58|411.58|32
1722606850000|2024-08-02 13:54:10|413.65|411.65|413.71|411.71|413.71|411.71|413.48|411.48|28
1722606860000|2024-08-02 13:54:20|413.77|411.77|413.6|411.6|413.78|411.78|413.49|411.49|26
1722606870000|2024-08-02 13:54:30|413.53|411.53|412.51|410.51|413.62|411.62|412.27|410.27|30
1722606880000|2024-08-02 13:54:40|412.53|410.53|412.75|410.75|412.94|410.94|412.53|410.53|22
1722606890000|2024-08-02 13:54:50|412.77|410.77|413.04|411.04|413.14|411.14|412.74|410.74|32
1722606900000|2024-08-02 13:55:00|413.05|411.05|413.25|411.25|413.25|411.25|412.95|410.95|25
1722606910000|2024-08-02 13:55:10|413.26|411.26|413.68|411.68|413.72|411.72|413.26|411.26|32
1722606920000|2024-08-02 13:55:20|413.55|411.55|413.62|411.62|413.73|411.73|413.27|411.27|27
1722606930000|2024-08-02 13:55:30|413.61|411.61|413.33|411.33|413.64|411.64|413.21|411.21|29
1722606940000|2024-08-02 13:55:40|413.25|411.25|413.16|411.16|413.38|411.38|413.16|411.16|35
1722606950000|2024-08-02 13:55:50|413.17|411.17|412.98|410.98|413.17|411.17|412.86|410.86|28
1722606960000|2024-08-02 13:56:00|412.93|410.93|413.13|411.13|413.23|411.23|412.93|410.93|25
1722606970000|2024-08-02 13:56:10|413.12|411.12|413.22|411.22|413.26|411.26|413.1|411.1|30
1722606980000|2024-08-02 13:56:20|413.23|411.23|412.87|410.87|413.23|411.23|412.85|410.85|32
1722606990000|2024-08-02 13:56:30|412.88|410.88|412.76|410.76|412.96|410.96|412.63|410.63|21
1722607000000|2024-08-02 13:56:40|412.66|410.66|412.42|410.42|412.81|410.81|412.42|410.42|28
1722607010000|2024-08-02 13:56:50|412.39|410.39|412.29|410.29|412.5|410.5|412.29|410.29|28
1722607020000|2024-08-02 13:57:00|412.23|410.23|411.68|409.68|412.28|410.28|411.68|409.68|35
1722607030000|2024-08-02 13:57:10|411.66|409.66|411.9|409.9|412.01|410.01|411.36|409.36|30
1722607040000|2024-08-02 13:57:20|411.81|409.81|411.14|409.14|411.94|409.94|411.12|409.12|33
1722607050000|2024-08-02 13:57:30|411.13|409.13|411.26|409.26|411.35|409.35|411.08|409.08|27
1722607060000|2024-08-02 13:57:40|411.3|409.3|411.36|409.36|411.4|409.4|411.11|409.11|28
1722607070000|2024-08-02 13:57:50|411.34|409.34|411.32|409.32|411.43|409.43|411.28|409.28|23
1722607080000|2024-08-02 13:58:00|411.36|409.36|411.62|409.62|411.72|409.72|411.35|409.35|33
1722607090000|2024-08-02 13:58:10|411.6|409.6|411.64|409.64|411.66|409.66|411.4|409.4|28
1722607100000|2024-08-02 13:58:20|411.63|409.63|411.6|409.6|411.84|409.84|411.57|409.57|27
1722607110000|2024-08-02 13:58:30|411.53|409.53|411.76|409.76|411.8|409.8|411.53|409.53|17
1722607120000|2024-08-02 13:58:40|411.71|409.71|411.53|409.53|411.75|409.75|411.53|409.53|24
1722607130000|2024-08-02 13:58:50|411.52|409.52|411.95|409.95|411.95|409.95|411.52|409.52|26
1722607140000|2024-08-02 13:59:00|411.94|409.94|411.82|409.82|412.04|410.04|411.76|409.76|31
1722607150000|2024-08-02 13:59:10|411.79|409.79|411.93|409.93|411.94|409.94|411.72|409.72|26
1722607160000|2024-08-02 13:59:20|411.91|409.91|412.29|410.29|412.29|410.29|411.91|409.91|25
1722607170000|2024-08-02 13:59:30|412.26|410.26|412.22|410.22|412.32|410.32|412.22|410.22|17
1722607180000|2024-08-02 13:59:40|412.19|410.19|411.88|409.88|412.19|410.19|411.86|409.86|31
1722607190000|2024-08-02 13:59:50|411.91|409.91|412.13|410.13|412.39|410.39|411.91|409.91|31
1722607200000|2024-08-02 14:00:00|412.14|410.14|412.02|410.02|412.22|410.22|412.02|410.02|30
1722607210000|2024-08-02 14:00:10|412.03|410.03|412.21|410.21|412.39|410.39|412.03|410.03|27
1722607220000|2024-08-02 14:00:20|412.2|410.2|411.83|409.83|412.2|410.2|411.67|409.67|30
1722607230000|2024-08-02 14:00:30|411.87|409.87|411.6|409.6|411.93|409.93|411.59|409.59|30
1722607240000|2024-08-02 14:00:40|411.59|409.59|411.44|409.44|411.68|409.68|411.4|409.4|26
1722607250000|2024-08-02 14:00:50|411.48|409.48|411.38|409.38|411.75|409.75|411.26|409.26|27
1722607260000|2024-08-02 14:01:00|411.37|409.37|411.6|409.6|411.68|409.68|411.37|409.37|31
1722607270000|2024-08-02 14:01:10|411.5|409.5|411.84|409.84|412|410|411.5|409.5|25
1722607280000|2024-08-02 14:01:20|411.82|409.82|411.72|409.72|411.91|409.91|411.61|409.61|26
1722607290000|2024-08-02 14:01:30|411.66|409.66|412.09|410.09|412.09|410.09|411.62|409.62|26
1722607300000|2024-08-02 14:01:40|412.1|410.1|412.51|410.51|412.51|410.51|412.1|410.1|35
1722607310000|2024-08-02 14:01:50|412.56|410.56|412.75|410.75|412.81|410.81|412.56|410.56|26
1722607320000|2024-08-02 14:02:00|412.78|410.78|413.33|411.33|413.33|411.33|412.78|410.78|30
1722607330000|2024-08-02 14:02:10|413.31|411.31|412.77|410.77|413.33|411.33|412.75|410.75|32
1722607340000|2024-08-02 14:02:20|412.81|410.81|412.89|410.89|413.01|411.01|412.45|410.45|32
1722607350000|2024-08-02 14:02:30|412.94|410.94|413.09|411.09|413.26|411.26|412.94|410.94|27
1722607360000|2024-08-02 14:02:40|412.98|410.98|412.83|410.83|412.99|410.99|412.42|410.42|28
1722607370000|2024-08-02 14:02:50|412.72|410.72|412.41|410.41|412.72|410.72|412.35|410.35|28
1722607380000|2024-08-02 14:03:00|412.47|410.47|412.72|410.72|412.86|410.86|412.47|410.47|27
1722607390000|2024-08-02 14:03:10|412.78|410.78|412.99|410.99|413.05|411.05|412.78|410.78|31
1722607400000|2024-08-02 14:03:20|413|411|412.86|410.86|413.03|411.03|412.78|410.78|32
1722607410000|2024-08-02 14:03:30|412.87|410.87|412.69|410.69|412.95|410.95|412.67|410.67|26
1722607420000|2024-08-02 14:03:40|412.7|410.7|412.39|410.39|412.71|410.71|412.36|410.36|28
1722607430000|2024-08-02 14:03:50|412.41|410.41|412.28|410.28|412.42|410.42|412.16|410.16|29
1722607440000|2024-08-02 14:04:00|412.3|410.3|411.72|409.72|412.3|410.3|411.61|409.61|35
1722607450000|2024-08-02 14:04:10|411.71|409.71|411.8|409.8|411.87|409.87|411.68|409.68|33
1722607460000|2024-08-02 14:04:20|411.85|409.85|411.63|409.63|412.04|410.04|411.62|409.62|30
1722607470000|2024-08-02 14:04:30|411.68|409.68|411.35|409.35|411.71|409.71|411.3|409.3|30
1722607480000|2024-08-02 14:04:40|411.33|409.33|411.14|409.14|411.35|409.35|411.1|409.1|34
1722607490000|2024-08-02 14:04:50|411.13|409.13|411.06|409.06|411.13|409.13|411.02|409.02|23
1722607500000|2024-08-02 14:05:00|411.08|409.08|410.42|408.42|411.08|409.08|410.41|408.41|29
1722607510000|2024-08-02 14:05:10|410.45|408.45|410.76|408.76|410.79|408.79|410.14|408.14|32
1722607520000|2024-08-02 14:05:20|410.69|408.69|410.4|408.4|410.78|408.78|410.4|408.4|33
1722607530000|2024-08-02 14:05:30|410.37|408.37|410.41|408.41|410.51|408.51|410.35|408.35|16
1722607540000|2024-08-02 14:05:40|410.39|408.39|410.61|408.61|410.7|408.7|410.38|408.38|21
1722607550000|2024-08-02 14:05:50|410.55|408.55|410.47|408.47|410.55|408.55|410.19|408.19|26
1722607560000|2024-08-02 14:06:00|410.49|408.49|410.34|408.34|410.67|408.67|410.34|408.34|33
1722607570000|2024-08-02 14:06:10|410.33|408.33|409.8|407.8|410.33|408.33|409.78|407.78|32
1722607580000|2024-08-02 14:06:20|409.79|407.79|409.79|407.79|409.93|407.93|409.66|407.66|34
1722607590000|2024-08-02 14:06:30|409.84|407.84|410.51|408.51|410.51|408.51|409.84|407.84|34
1722607600000|2024-08-02 14:06:40|410.44|408.44|410.02|408.02|410.44|408.44|409.92|407.92|35
1722607610000|2024-08-02 14:06:50|410.05|408.05|410.4|408.4|410.42|408.42|410.04|408.04|30
1722607620000|2024-08-02 14:07:00|410.44|408.44|409.99|407.99|410.45|408.45|409.81|407.81|34
1722607630000|2024-08-02 14:07:10|409.93|407.93|409.59|407.59|409.98|407.98|409.59|407.59|35
1722607640000|2024-08-02 14:07:20|409.58|407.58|409.57|407.57|409.7|407.7|409.45|407.45|28
1722607650000|2024-08-02 14:07:30|409.64|407.64|409.56|407.56|409.76|407.76|409.42|407.42|30
1722607660000|2024-08-02 14:07:40|409.61|407.61|409.58|407.58|409.62|407.62|409.47|407.47|26
1722607670000|2024-08-02 14:07:50|409.59|407.59|409.79|407.79|409.81|407.81|409.54|407.54|23
1722607680000|2024-08-02 14:08:00|409.82|407.82|409.65|407.65|410.13|408.13|409.62|407.62|23
1722607690000|2024-08-02 14:08:10|409.64|407.64|409.61|407.61|409.64|407.64|409.42|407.42|31
1722607700000|2024-08-02 14:08:20|409.58|407.58|409.88|407.88|409.89|407.89|409.51|407.51|22
1722607710000|2024-08-02 14:08:30|409.87|407.87|410.03|408.03|410.14|408.14|409.87|407.87|23
1722607720000|2024-08-02 14:08:40|410.04|408.04|410.01|408.01|410.04|408.04|409.85|407.85|22
1722607730000|2024-08-02 14:08:50|409.96|407.96|409.76|407.76|409.96|407.96|409.66|407.66|34
1722607740000|2024-08-02 14:09:00|409.72|407.72|409.28|407.28|409.73|407.73|409.28|407.28|31
1722607750000|2024-08-02 14:09:10|409.25|407.25|409.42|407.42|409.44|407.44|409.16|407.16|32
1722607760000|2024-08-02 14:09:20|409.41|407.41|409.77|407.77|409.8|407.8|409.39|407.39|31
1722607770000|2024-08-02 14:09:30|409.75|407.75|409.85|407.85|409.95|407.95|409.72|407.72|23
1722607780000|2024-08-02 14:09:40|409.83|407.83|409.4|407.4|409.83|407.83|409.26|407.26|29
1722607790000|2024-08-02 14:09:50|409.39|407.39|409.52|407.52|409.65|407.65|409.26|407.26|30
1722607800000|2024-08-02 14:10:00|409.48|407.48|409.11|407.11|409.48|407.48|408.95|406.95|33
1722607810000|2024-08-02 14:10:10|409.1|407.1|408.82|406.82|409.1|407.1|408.7|406.7|29
1722607820000|2024-08-02 14:10:20|408.81|406.81|408.68|406.68|409|407|408.66|406.66|23
1722607830000|2024-08-02 14:10:30|408.64|406.64|408.55|406.55|408.64|406.64|408.55|406.55|4
1722607840000|2024-08-02 14:10:40|408.57|406.57|408.62|406.62|408.74|406.74|408.57|406.57|19
1722607850000|2024-08-02 14:10:50|408.63|406.63|408.69|406.69|408.79|406.79|408.6|406.6|26
1722607860000|2024-08-02 14:11:00|408.66|406.66|408.61|406.61|408.76|406.76|408.56|406.56|29
1722607870000|2024-08-02 14:11:10|408.59|406.59|408.78|406.78|408.8|406.8|408.59|406.59|24
1722607880000|2024-08-02 14:11:20|408.83|406.83|408.69|406.69|408.88|406.88|408.67|406.67|29
1722607890000|2024-08-02 14:11:30|408.68|406.68|408.55|406.55|408.68|406.68|408.55|406.55|12
1722607900000|2024-08-02 14:11:40|408.48|406.48|407.93|405.93|408.48|406.48|407.9|405.9|25
1722607910000|2024-08-02 14:11:50|407.99|405.99|407.81|405.81|408.09|406.09|407.71|405.71|28
1722607920000|2024-08-02 14:12:00|407.78|405.78|407.16|405.16|407.92|405.92|407.07|405.07|26
1722607930000|2024-08-02 14:12:10|407.03|405.03|406.96|404.96|407.31|405.31|406.96|404.96|32
1722607940000|2024-08-02 14:12:20|406.84|404.84|406.59|404.59|406.84|404.84|406.48|404.48|16
1722607950000|2024-08-02 14:12:30|406.57|404.57|406.16|404.16|406.66|404.66|406.16|404.16|22
1722607960000|2024-08-02 14:12:40|406.26|404.26|406|404|406.48|404.48|406|404|18
1722607970000|2024-08-02 14:12:50|406.03|404.03|406.06|404.06|406.17|404.17|406|404|22
1722607980000|2024-08-02 14:13:00|406.1|404.1|406.69|404.69|406.81|404.81|406.1|404.1|24
1722607990000|2024-08-02 14:13:10|406.62|404.62|406.79|404.79|406.84|404.84|406.5|404.5|25
1722608000000|2024-08-02 14:13:20|406.58|404.58|406.41|404.41|406.69|404.69|406.41|404.41|24
1722608010000|2024-08-02 14:13:30|406.4|404.4|406.8|404.8|406.8|404.8|406.4|404.4|32
1722608020000|2024-08-02 14:13:40|406.77|404.77|406.9|404.9|406.9|404.9|406.56|404.56|27
1722608030000|2024-08-02 14:13:50|406.91|404.91|407.09|405.09|407.21|405.21|406.91|404.91|33
1722608040000|2024-08-02 14:14:00|407.08|405.08|406.72|404.72|407.22|405.22|406.7|404.7|32
1722608050000|2024-08-02 14:14:10|406.79|404.79|407.34|405.34|407.36|405.36|406.68|404.68|29
1722608060000|2024-08-02 14:14:20|407.36|405.36|406.91|404.91|407.39|405.39|406.91|404.91|26
1722608070000|2024-08-02 14:14:30|406.85|404.85|406.99|404.99|407.09|405.09|406.85|404.85|33
1722608080000|2024-08-02 14:14:40|407.02|405.02|406.93|404.93|407.16|405.16|406.92|404.92|31
1722608090000|2024-08-02 14:14:50|406.94|404.94|407.47|405.47|407.47|405.47|406.94|404.94|22
1722608100000|2024-08-02 14:15:00|407.44|405.44|407.51|405.51|407.67|405.67|407.41|405.41|34
1722608110000|2024-08-02 14:15:10|407.47|405.47|406.95|404.95|407.52|405.52|406.91|404.91|34
1722608120000|2024-08-02 14:15:20|406.96|404.96|406.9|404.9|406.96|404.96|406.58|404.58|33
1722608130000|2024-08-02 14:15:30|406.93|404.93|407.3|405.3|407.33|405.33|406.9|404.9|28
1722608140000|2024-08-02 14:15:40|407.28|405.28|406.92|404.92|407.4|405.4|406.87|404.87|28
1722608150000|2024-08-02 14:15:50|406.85|404.85|406.75|404.75|406.87|404.87|406.67|404.67|30
1722608160000|2024-08-02 14:16:00|406.81|404.81|406.51|404.51|406.9|404.9|406.5|404.5|28
1722608170000|2024-08-02 14:16:10|406.49|404.49|406.11|404.11|406.5|404.5|406.03|404.03|39
1722608180000|2024-08-02 14:16:20|406.12|404.12|406.7|404.7|406.71|404.71|406.02|404.02|33
1722608190000|2024-08-02 14:16:30|406.75|404.75|407|405|407|405|406.75|404.75|29
1722608200000|2024-08-02 14:16:40|406.98|404.98|407|405|407.06|405.06|406.98|404.98|7
1722608210000|2024-08-02 14:16:50|407.06|405.06|407.5|405.5|407.53|405.53|407|405|20
1722608220000|2024-08-02 14:17:00|407.53|405.53|407.92|405.92|408.01|406.01|407.45|405.45|34
1722608230000|2024-08-02 14:17:10|407.88|405.88|408.37|406.37|408.44|406.44|407.85|405.85|35
1722608240000|2024-08-02 14:17:20|408.31|406.31|409.52|407.52|409.52|407.52|408.31|406.31|32
1722608250000|2024-08-02 14:17:30|409.51|407.51|409.44|407.44|409.51|407.51|409.21|407.21|35
1722608260000|2024-08-02 14:17:40|409.53|407.53|409.6|407.6|409.79|407.79|409.44|407.44|37
1722608270000|2024-08-02 14:17:50|409.61|407.61|409.49|407.49|409.77|407.77|409.22|407.22|32
1722608280000|2024-08-02 14:18:00|409.45|407.45|409.08|407.08|409.45|407.45|409.08|407.08|33
1722608290000|2024-08-02 14:18:10|409.04|407.04|408.51|406.51|409.04|407.04|408.51|406.51|31
1722608300000|2024-08-02 14:18:20|408.43|406.43|408.13|406.13|408.44|406.44|408.13|406.13|34
1722608310000|2024-08-02 14:18:30|408.08|406.08|408.02|406.02|408.24|406.24|407.95|405.95|30
1722608320000|2024-08-02 14:18:40|408.03|406.03|408.01|406.01|408.07|406.07|407.83|405.83|33
1722608330000|2024-08-02 14:18:50|408.07|406.07|407.76|405.76|408.07|406.07|407.62|405.62|36
1722608340000|2024-08-02 14:19:00|407.79|405.79|407.22|405.22|407.79|405.79|407.22|405.22|31
1722608350000|2024-08-02 14:19:10|407.27|405.27|406.9|404.9|407.39|405.39|406.9|404.9|25
1722608360000|2024-08-02 14:19:20|406.99|404.99|407.05|405.05|407.09|405.09|406.53|404.53|34
1722608370000|2024-08-02 14:19:30|407.11|405.11|406.9|404.9|407.11|405.11|406.79|404.79|30
1722608380000|2024-08-02 14:19:40|406.97|404.97|407.61|405.61|407.61|405.61|406.97|404.97|35
1722608390000|2024-08-02 14:19:50|407.71|405.71|407.52|405.52|407.74|405.74|407.52|405.52|36
1722608400000|2024-08-02 14:20:00|407.59|405.59|408.09|406.09|408.14|406.14|407.55|405.55|33
1722608410000|2024-08-02 14:20:10|408.1|406.1|407.98|405.98|408.3|406.3|407.9|405.9|35
1722608420000|2024-08-02 14:20:20|408.01|406.01|407.59|405.59|408.02|406.02|407.5|405.5|21
1722608430000|2024-08-02 14:20:30|407.65|405.65|407.61|405.61|407.74|405.74|407.49|405.49|36
1722608440000|2024-08-02 14:20:40|407.66|405.66|407.58|405.58|407.8|405.8|407.48|405.48|36
1722608450000|2024-08-02 14:20:50|407.57|405.57|407.99|405.99|407.99|405.99|407.48|405.48|33
1722608460000|2024-08-02 14:21:00|407.96|405.96|408.35|406.35|408.35|406.35|407.93|405.93|34
1722608470000|2024-08-02 14:21:10|408.34|406.34|408.56|406.56|408.65|406.65|408.24|406.24|35
1722608480000|2024-08-02 14:21:20|408.48|406.48|408.28|406.28|408.55|406.55|408.26|406.26|27
1722608490000|2024-08-02 14:21:30|408.27|406.27|408.32|406.32|408.46|406.46|408.06|406.06|32
1722608500000|2024-08-02 14:21:40|408.28|406.28|407.88|405.88|408.28|406.28|407.85|405.85|30
1722608510000|2024-08-02 14:21:50|407.87|405.87|408.35|406.35|408.37|406.37|407.78|405.78|33
1722608520000|2024-08-02 14:22:00|408.34|406.34|408.74|406.74|408.74|406.74|408.25|406.25|34
1722608530000|2024-08-02 14:22:10|408.73|406.73|408.7|406.7|408.82|406.82|408.63|406.63|29
1722608540000|2024-08-02 14:22:20|408.71|406.71|408.99|406.99|409.07|407.07|408.71|406.71|33
1722608550000|2024-08-02 14:22:30|408.97|406.97|409.24|407.24|409.39|407.39|408.83|406.83|37
1722608560000|2024-08-02 14:22:40|409.16|407.16|409.2|407.2|409.31|407.31|409.01|407.01|39
1722608570000|2024-08-02 14:22:50|409.26|407.26|408.99|406.99|409.35|407.35|408.98|406.98|33
1722608580000|2024-08-02 14:23:00|408.96|406.96|408.76|406.76|409.02|407.02|408.75|406.75|30
1722608590000|2024-08-02 14:23:10|408.82|406.82|408.66|406.66|408.82|406.82|408.44|406.44|30
1722608600000|2024-08-02 14:23:20|408.68|406.68|409.03|407.03|409.03|407.03|408.68|406.68|26
1722608610000|2024-08-02 14:23:30|409.02|407.02|408.93|406.93|409.02|407.02|408.78|406.78|31
1722608620000|2024-08-02 14:23:40|409.01|407.01|408.56|406.56|409.1|407.1|408.54|406.54|21
1722608630000|2024-08-02 14:23:50|408.58|406.58|408.4|406.4|408.59|406.59|408.27|406.27|32
1722608640000|2024-08-02 14:24:00|408.37|406.37|408.3|406.3|408.4|406.4|408.19|406.19|34
1722608650000|2024-08-02 14:24:10|408.31|406.31|407.94|405.94|408.31|406.31|407.91|405.91|29
1722608660000|2024-08-02 14:24:20|408|406|407.94|405.94|408.08|406.08|407.93|405.93|30
1722608670000|2024-08-02 14:24:30|407.91|405.91|407.73|405.73|407.91|405.91|407.42|405.42|29
1722608680000|2024-08-02 14:24:40|407.76|405.76|407.77|405.77|407.85|405.85|407.72|405.72|21
1722608690000|2024-08-02 14:24:50|407.79|405.79|407.74|405.74|407.95|405.95|407.74|405.74|24
1722608700000|2024-08-02 14:25:00|407.77|405.77|408.04|406.04|408.16|406.16|407.77|405.77|28
1722608710000|2024-08-02 14:25:10|408|406|407.51|405.51|408.02|406.02|407.49|405.49|25
1722608720000|2024-08-02 14:25:20|407.5|405.5|407.54|405.54|407.65|405.65|407.49|405.49|29
1722608730000|2024-08-02 14:25:30|407.53|405.53|408|406|408.01|406.01|407.53|405.53|26
1722608740000|2024-08-02 14:25:40|408.02|406.02|408.24|406.24|408.33|406.33|408.02|406.02|34
1722608750000|2024-08-02 14:25:50|408.21|406.21|408.67|406.67|408.67|406.67|408.21|406.21|22
1722608760000|2024-08-02 14:26:00|408.69|406.69|408.34|406.34|408.73|406.73|408.24|406.24|31
1722608770000|2024-08-02 14:26:10|408.45|406.45|408.16|406.16|408.45|406.45|408.11|406.11|31
1722608780000|2024-08-02 14:26:20|408.15|406.15|408.51|406.51|408.51|406.51|408.11|406.11|32
1722608790000|2024-08-02 14:26:30|408.55|406.55|408.89|406.89|408.91|406.91|408.54|406.54|33
1722608800000|2024-08-02 14:26:40|408.91|406.91|408.37|406.37|408.91|406.91|408.31|406.31|29
1722608810000|2024-08-02 14:26:50|408.43|406.43|408.41|406.41|408.46|406.46|408.35|406.35|24
1722608820000|2024-08-02 14:27:00|408.44|406.44|408.54|406.54|408.54|406.54|408.27|406.27|29
1722608830000|2024-08-02 14:27:10|408.55|406.55|408.9|406.9|408.97|406.97|408.55|406.55|31
1722608840000|2024-08-02 14:27:20|408.89|406.89|408.96|406.96|408.96|406.96|408.73|406.73|30
1722608850000|2024-08-02 14:27:30|408.99|406.99|409.12|407.12|409.15|407.15|408.99|406.99|28
1722608860000|2024-08-02 14:27:40|409.11|407.11|409.07|407.07|409.22|407.22|408.92|406.92|30
1722608870000|2024-08-02 14:27:50|409.08|407.08|409.3|407.3|409.3|407.3|409.08|407.08|33
1722608880000|2024-08-02 14:28:00|409.32|407.32|409.14|407.14|409.32|407.32|409.14|407.14|28
1722608890000|2024-08-02 14:28:10|409.12|407.12|409.29|407.29|409.33|407.33|409.06|407.06|23
1722608900000|2024-08-02 14:28:20|409.28|407.28|409.27|407.27|409.33|407.33|409.24|407.24|27
1722608910000|2024-08-02 14:28:30|409.26|407.26|409.41|407.41|409.43|407.43|409.14|407.14|26
1722608920000|2024-08-02 14:28:40|409.42|407.42|409.66|407.66|409.66|407.66|409.35|407.35|22
1722608930000|2024-08-02 14:28:50|409.63|407.63|409.26|407.26|409.63|407.63|409.25|407.25|29
1722608940000|2024-08-02 14:29:00|409.28|407.28|409.32|407.32|409.41|407.41|409.17|407.17|35
1722608950000|2024-08-02 14:29:10|409.28|407.28|409.28|407.28|409.36|407.36|409.17|407.17|29
1722608960000|2024-08-02 14:29:20|409.27|407.27|409.22|407.22|409.29|407.29|409.04|407.04|25
1722608970000|2024-08-02 14:29:30|409.21|407.21|409.46|407.46|409.49|407.49|409.16|407.16|27
1722608980000|2024-08-02 14:29:40|409.45|407.45|409.48|407.48|409.48|407.48|409.4|407.4|21
1722608990000|2024-08-02 14:29:50|409.49|407.49|409.46|407.46|409.6|407.6|409.46|407.46|25
1722609000000|2024-08-02 14:30:00|409.38|407.38|409.23|407.23|409.38|407.38|409.07|407.07|31
1722609010000|2024-08-02 14:30:10|409.25|407.25|409.51|407.51|409.56|407.56|409.25|407.25|29
1722609020000|2024-08-02 14:30:20|409.53|407.53|410.1|408.1|410.13|408.13|409.5|407.5|28
1722609030000|2024-08-02 14:30:30|410.13|408.13|409.58|407.58|410.26|408.26|409.58|407.58|31
1722609040000|2024-08-02 14:30:40|409.65|407.65|409.76|407.76|409.96|407.96|409.51|407.51|33
1722609050000|2024-08-02 14:30:50|409.78|407.78|410.15|408.15|410.15|408.15|409.77|407.77|29
1722609060000|2024-08-02 14:31:00|410.13|408.13|409.89|407.89|410.22|408.22|409.85|407.85|32
1722609070000|2024-08-02 14:31:10|409.87|407.87|410.31|408.31|410.38|408.38|409.86|407.86|30
1722609080000|2024-08-02 14:31:20|410.32|408.32|410.23|408.23|410.49|408.49|410.23|408.23|31
1722609090000|2024-08-02 14:31:30|410.18|408.18|410.01|408.01|410.18|408.18|409.95|407.95|30
1722609100000|2024-08-02 14:31:40|409.99|407.99|410.04|408.04|410.11|408.11|409.91|407.91|31
1722609110000|2024-08-02 14:31:50|410.03|408.03|410.28|408.28|410.31|408.31|410.03|408.03|27
1722609120000|2024-08-02 14:32:00|410.29|408.29|409.95|407.95|410.41|408.41|409.86|407.86|32
1722609130000|2024-08-02 14:32:10|409.9|407.9|409.13|407.13|409.93|407.93|409.09|407.09|27
1722609140000|2024-08-02 14:32:20|409.06|407.06|409.01|407.01|409.2|407.2|408.99|406.99|30
1722609150000|2024-08-02 14:32:30|408.96|406.96|408.68|406.68|408.97|406.97|408.68|406.68|30
1722609160000|2024-08-02 14:32:40|408.6|406.6|408.54|406.54|408.7|406.7|408.36|406.36|29
1722609170000|2024-08-02 14:32:50|408.51|406.51|408.21|406.21|408.51|406.51|408.18|406.18|28
1722609180000|2024-08-02 14:33:00|408.27|406.27|407.93|405.93|408.27|406.27|407.93|405.93|25
1722609190000|2024-08-02 14:33:10|407.85|405.85|407.93|405.93|407.93|405.93|407.54|405.54|31
1722609200000|2024-08-02 14:33:20|407.94|405.94|407.74|405.74|407.97|405.97|407.74|405.74|28
1722609210000|2024-08-02 14:33:30|407.72|405.72|407.66|405.66|407.83|405.83|407.63|405.63|33
1722609220000|2024-08-02 14:33:40|407.68|405.68|407.58|405.58|407.89|405.89|407.57|405.57|33
1722609230000|2024-08-02 14:33:50|407.59|405.59|407.72|405.72|407.79|405.79|407.56|405.56|25
1722609240000|2024-08-02 14:34:00|407.71|405.71|407.47|405.47|407.81|405.81|407.47|405.47|27
1722609250000|2024-08-02 14:34:10|407.43|405.43|407.33|405.33|407.43|405.43|407.14|405.14|22
1722609260000|2024-08-02 14:34:20|407.31|405.31|407.33|405.33|407.37|405.37|407.23|405.23|26
1722609270000|2024-08-02 14:34:30|407.32|405.32|407.53|405.53|407.7|405.7|407.32|405.32|24
1722609280000|2024-08-02 14:34:40|407.56|405.56|407.66|405.66|407.84|405.84|407.56|405.56|24
1722609290000|2024-08-02 14:34:50|407.67|405.67|407.64|405.64|407.86|405.86|407.6|405.6|17
1722609300000|2024-08-02 14:35:00|407.63|405.63|407.21|405.21|407.63|405.63|407.17|405.17|20
1722609310000|2024-08-02 14:35:10|407.3|405.3|407.07|405.07|407.37|405.37|407.07|405.07|19
1722609320000|2024-08-02 14:35:20|407.04|405.04|406.43|404.43|407.04|405.04|406.43|404.43|27
1722609330000|2024-08-02 14:35:30|406.44|404.44|406.36|404.36|406.66|404.66|406.28|404.28|32
1722609340000|2024-08-02 14:35:40|406.37|404.37|406.48|404.48|406.48|404.48|406.37|404.37|20
1722609350000|2024-08-02 14:35:50|406.43|404.43|406.53|404.53|406.67|404.67|406.36|404.36|29
1722609360000|2024-08-02 14:36:00|406.51|404.51|406.25|404.25|406.51|404.51|406.2|404.2|35
1722609370000|2024-08-02 14:36:10|406.23|404.23|406.18|404.18|406.33|404.33|406.09|404.09|33
1722609380000|2024-08-02 14:36:20|406.17|404.17|405.5|403.5|406.17|404.17|405.5|403.5|21
1722609390000|2024-08-02 14:36:30|405.4|403.4|404.75|402.75|405.4|403.4|404.75|402.75|25
1722609400000|2024-08-02 14:36:40|404.77|402.77|404.81|402.81|404.89|402.89|404.59|402.59|30
1722609410000|2024-08-02 14:36:50|404.83|402.83|404.49|402.49|404.85|402.85|404.27|402.27|25
1722609420000|2024-08-02 14:37:00|404.47|402.47|404.09|402.09|404.59|402.59|404|402|36
1722609430000|2024-08-02 14:37:10|403.99|401.99|404|402|404.17|402.17|403.99|401.99|30
1722609440000|2024-08-02 14:37:20|404.01|402.01|403.93|401.93|404.05|402.05|403.63|401.63|24
1722609450000|2024-08-02 14:37:30|403.91|401.91|403.98|401.98|404.05|402.05|403.88|401.88|27
1722609460000|2024-08-02 14:37:40|403.93|401.93|403.92|401.92|404.05|402.05|403.75|401.75|30
1722609470000|2024-08-02 14:37:50|403.85|401.85|404.24|402.24|404.3|402.3|403.82|401.82|34
1722609480000|2024-08-02 14:38:00|404.17|402.17|404.74|402.74|404.75|402.75|404.08|402.08|36
1722609490000|2024-08-02 14:38:10|404.66|402.66|405.24|403.24|405.25|403.25|404.66|402.66|31
1722609500000|2024-08-02 14:38:20|405.3|403.3|405.19|403.19|405.54|403.54|405.04|403.04|32
1722609510000|2024-08-02 14:38:30|405.16|403.16|405.18|403.18|405.44|403.44|405.05|403.05|36
1722609520000|2024-08-02 14:38:40|405.08|403.08|405.24|403.24|405.24|403.24|404.68|402.68|27
1722609530000|2024-08-02 14:38:50|405.23|403.23|405.18|403.18|405.26|403.26|405|403|25
1722609540000|2024-08-02 14:39:00|405.21|403.21|405.41|403.41|405.43|403.43|405.01|403.01|35
1722609550000|2024-08-02 14:39:10|405.38|403.38|405.59|403.59|405.67|403.67|405.37|403.37|30
1722609560000|2024-08-02 14:39:20|405.57|403.57|405.8|403.8|405.8|403.8|405.5|403.5|37
1722609570000|2024-08-02 14:39:30|405.79|403.79|405.8|403.8|405.87|403.87|405.78|403.78|25
1722609580000|2024-08-02 14:39:40|405.75|403.75|405.53|403.53|405.87|403.87|405.46|403.46|33
1722609590000|2024-08-02 14:39:50|405.49|403.49|405.35|403.35|405.67|403.67|405.33|403.33|31
1722609600000|2024-08-02 14:40:00|405.34|403.34|405.31|403.31|405.66|403.66|405.31|403.31|26
1722609610000|2024-08-02 14:40:10|405.3|403.3|405.06|403.06|405.38|403.38|405.06|403.06|35
1722609620000|2024-08-02 14:40:20|405.04|403.04|404.75|402.75|405.04|403.04|404.66|402.66|30
1722609630000|2024-08-02 14:40:30|404.77|402.77|405.11|403.11|405.18|403.18|404.74|402.74|31
1722609640000|2024-08-02 14:40:40|405.13|403.13|405.34|403.34|405.55|403.55|405.13|403.13|31
1722609650000|2024-08-02 14:40:50|405.3|403.3|404.97|402.97|405.43|403.43|404.96|402.96|36
1722609660000|2024-08-02 14:41:00|404.95|402.95|404.73|402.73|404.95|402.95|404.73|402.73|35
1722609670000|2024-08-02 14:41:10|404.72|402.72|404.63|402.63|404.83|402.83|404.55|402.55|28
1722609680000|2024-08-02 14:41:20|404.68|402.68|404.52|402.52|404.71|402.71|404.5|402.5|28
1722609690000|2024-08-02 14:41:30|404.5|402.5|404.68|402.68|404.7|402.7|404.48|402.48|31
1722609700000|2024-08-02 14:41:40|404.65|402.65|404.08|402.08|404.65|402.65|404.08|402.08|37
1722609710000|2024-08-02 14:41:50|404.04|402.04|403.72|401.72|404.24|402.24|403.72|401.72|31
1722609720000|2024-08-02 14:42:00|403.65|401.65|403.2|401.2|403.84|401.84|403.2|401.2|33
1722609730000|2024-08-02 14:42:10|403.21|401.21|403.24|401.24|403.45|401.45|403.19|401.19|14
1722609740000|2024-08-02 14:42:20|403.22|401.22|403.47|401.47|403.5|401.5|403.22|401.22|29
1722609750000|2024-08-02 14:42:30|403.48|401.48|403.35|401.35|403.61|401.61|403.33|401.33|24
1722609760000|2024-08-02 14:42:40|403.37|401.37|403.41|401.41|403.46|401.46|403.25|401.25|28
1722609770000|2024-08-02 14:42:50|403.37|401.37|403.75|401.75|403.75|401.75|403.37|401.37|20
1722609780000|2024-08-02 14:43:00|403.73|401.73|402.77|400.77|403.79|401.79|402.77|400.77|31
1722609790000|2024-08-02 14:43:10|402.69|400.69|402.74|400.74|402.77|400.77|402.55|400.55|32
1722609800000|2024-08-02 14:43:20|402.76|400.76|403.11|401.11|403.11|401.11|402.76|400.76|22
1722609810000|2024-08-02 14:43:30|403.12|401.12|402.59|400.59|403.25|401.25|402.59|400.59|32
1722609820000|2024-08-02 14:43:40|402.69|400.69|402.88|400.88|402.88|400.88|402.58|400.58|33
1722609830000|2024-08-02 14:43:50|402.83|400.83|402.63|400.63|402.86|400.86|402.63|400.63|29
1722609840000|2024-08-02 14:44:00|402.61|400.61|402.83|400.83|402.86|400.86|402.23|400.23|34
1722609850000|2024-08-02 14:44:10|402.86|400.86|402.61|400.61|402.98|400.98|402.61|400.61|33
1722609860000|2024-08-02 14:44:20|402.58|400.58|402.58|400.58|402.65|400.65|402.39|400.39|31
1722609870000|2024-08-02 14:44:30|402.49|400.49|402.6|400.6|402.81|400.81|402.48|400.48|27
1722609880000|2024-08-02 14:44:40|402.63|400.63|402.26|400.26|402.7|400.7|402.25|400.25|34
1722609890000|2024-08-02 14:44:50|402.28|400.28|402|400|402.28|400.28|401.99|399.99|35
1722609900000|2024-08-02 14:45:00|401.99|399.99|402.28|400.28|402.29|400.29|401.99|399.99|33
1722609910000|2024-08-02 14:45:10|402.3|400.3|402.14|400.14|402.51|400.51|402.14|400.14|32
1722609920000|2024-08-02 14:45:20|402.1|400.1|402.08|400.08|402.32|400.32|402.08|400.08|31
1722609930000|2024-08-02 14:45:30|402.12|400.12|402.52|400.52|402.75|400.75|402.11|400.11|35
1722609940000|2024-08-02 14:45:40|402.55|400.55|402.72|400.72|402.83|400.83|402.49|400.49|31
1722609950000|2024-08-02 14:45:50|402.71|400.71|403.11|401.11|403.17|401.17|402.7|400.7|31
1722609960000|2024-08-02 14:46:00|403.16|401.16|403.15|401.15|403.56|401.56|403.12|401.12|33
1722609970000|2024-08-02 14:46:10|403.17|401.17|403.04|401.04|403.31|401.31|402.83|400.83|31
1722609980000|2024-08-02 14:46:20|403.08|401.08|402.81|400.81|403.27|401.27|402.81|400.81|31
1722609990000|2024-08-02 14:46:30|402.73|400.73|402.74|400.74|402.87|400.87|402.56|400.56|34
1722610000000|2024-08-02 14:46:40|402.73|400.73|402.63|400.63|402.86|400.86|402.45|400.45|31
1722610010000|2024-08-02 14:46:50|402.65|400.65|402.26|400.26|402.82|400.82|402.25|400.25|27
1722610020000|2024-08-02 14:47:00|402.31|400.31|402.93|400.93|402.99|400.99|402.21|400.21|33
1722610030000|2024-08-02 14:47:10|402.86|400.86|402.81|400.81|403.16|401.16|402.78|400.78|32
1722610040000|2024-08-02 14:47:20|402.8|400.8|403.11|401.11|403.14|401.14|402.58|400.58|29
1722610050000|2024-08-02 14:47:30|403.12|401.12|403.14|401.14|403.31|401.31|403.12|401.12|22
1722610060000|2024-08-02 14:47:40|403.15|401.15|403.44|401.44|403.44|401.44|403.15|401.15|26
1722610070000|2024-08-02 14:47:50|403.45|401.45|403.35|401.35|403.46|401.46|403.23|401.23|26
1722610080000|2024-08-02 14:48:00|403.49|401.49|403.2|401.2|403.52|401.52|402.96|400.96|26
1722610090000|2024-08-02 14:48:10|403.18|401.18|403.18|401.18|403.47|401.47|403.13|401.13|27
1722610100000|2024-08-02 14:48:20|403.14|401.14|402.53|400.53|403.14|401.14|402.53|400.53|18
1722610110000|2024-08-02 14:48:30|402.58|400.58|402.25|400.25|402.58|400.58|402.25|400.25|31
1722610120000|2024-08-02 14:48:40|402.26|400.26|402.02|400.02|402.26|400.26|402.02|400.02|21
1722610130000|2024-08-02 14:48:50|402.03|400.03|401.64|399.64|402.03|400.03|401.64|399.64|21
1722610140000|2024-08-02 14:49:00|401.68|399.68|401.98|399.98|401.99|399.99|401.63|399.63|19
1722610150000|2024-08-02 14:49:10|401.99|399.99|402.18|400.18|402.2|400.2|401.86|399.86|27
1722610160000|2024-08-02 14:49:20|402.14|400.14|402.11|400.11|402.27|400.27|402.04|400.04|30
1722610170000|2024-08-02 14:49:30|402.08|400.08|401.92|399.92|402.31|400.31|401.92|399.92|32
1722610180000|2024-08-02 14:49:40|401.78|399.78|401.34|399.34|401.83|399.83|401.34|399.34|20
1722610190000|2024-08-02 14:49:50|401.33|399.33|401.34|399.34|401.34|399.34|401.32|399.32|3
1722610200000|2024-08-02 14:50:00|401.36|399.36|401.07|399.07|401.51|399.51|401.01|399.01|22
1722610210000|2024-08-02 14:50:10|401.06|399.06|400.94|398.94|401.22|399.22|400.94|398.94|24
1722610220000|2024-08-02 14:50:20|400.76|398.76|400.52|398.52|400.76|398.76|400.52|398.52|20
1722610230000|2024-08-02 14:50:30|400.57|398.57|400.74|398.74|400.86|398.86|400.52|398.52|20
1722610240000|2024-08-02 14:50:40|400.7|398.7|400.95|398.95|400.95|398.95|400.54|398.54|31
1722610250000|2024-08-02 14:50:50|400.93|398.93|400.91|398.91|401.19|399.19|400.84|398.84|22
1722610260000|2024-08-02 14:51:00|400.89|398.89|400.92|398.92|400.98|398.98|400.69|398.69|31
1722610270000|2024-08-02 14:51:10|400.95|398.95|401.35|399.35|401.39|399.39|400.79|398.79|29
1722610280000|2024-08-02 14:51:20|401.3|399.3|401.54|399.54|401.81|399.81|401.29|399.29|26
1722610290000|2024-08-02 14:51:30|401.48|399.48|401.22|399.22|401.48|399.48|401.12|399.12|33
1722610300000|2024-08-02 14:51:40|401.21|399.21|401|399|401.21|399.21|400.91|398.91|27
1722610310000|2024-08-02 14:51:50|400.91|398.91|400.91|398.91|401.07|399.07|400.88|398.88|25
1722610320000|2024-08-02 14:52:00|400.81|398.81|400.71|398.71|400.81|398.81|400.52|398.52|12
1722610330000|2024-08-02 14:52:10|400.73|398.73|401.03|399.03|401.27|399.27|400.73|398.73|31
1722610340000|2024-08-02 14:52:20|401.02|399.02|400.89|398.89|401.15|399.15|400.84|398.84|30
1722610350000|2024-08-02 14:52:30|400.88|398.88|400.94|398.94|401.03|399.03|400.84|398.84|32
1722610360000|2024-08-02 14:52:40|400.92|398.92|400.69|398.69|400.96|398.96|400.69|398.69|27
1722610370000|2024-08-02 14:52:50|400.68|398.68|400.57|398.57|400.68|398.68|400.57|398.57|20
1722610380000|2024-08-02 14:53:00|400.55|398.55|400.48|398.48|400.93|398.93|400.48|398.48|25
1722610390000|2024-08-02 14:53:10|400.47|398.47|399.39|397.39|400.47|398.47|399.39|397.39|26
1722610400000|2024-08-02 14:53:20|399.4|397.4|399.55|397.55|399.55|397.55|399.3|397.3|28
1722610410000|2024-08-02 14:53:30|399.56|397.56|399.24|397.24|399.58|397.58|399.21|397.21|24
1722610420000|2024-08-02 14:53:40|399.16|397.16|398.63|396.63|399.16|397.16|398.51|396.51|23
1722610430000|2024-08-02 14:53:50|398.74|396.74|398.77|396.77|398.98|396.98|398.64|396.64|27
1722610440000|2024-08-02 14:54:00|398.79|396.79|399.11|397.11|399.24|397.24|398.79|396.79|22
1722610450000|2024-08-02 14:54:10|399.13|397.13|399.48|397.48|399.48|397.48|399.13|397.13|29
1722610460000|2024-08-02 14:54:20|399.44|397.44|398.99|396.99|399.55|397.55|398.82|396.82|34
1722610470000|2024-08-02 14:54:30|399.05|397.05|398.43|396.43|399.05|397.05|398.43|396.43|24
1722610480000|2024-08-02 14:54:40|398.39|396.39|397.74|395.74|398.47|396.47|397.74|395.74|27
1722610490000|2024-08-02 14:54:50|397.64|395.64|398.19|396.19|398.33|396.33|397.61|395.61|35
1722610500000|2024-08-02 14:55:00|398.31|396.31|398.4|396.4|398.4|396.4|398.07|396.07|35
1722610510000|2024-08-02 14:55:10|398.39|396.39|397.7|395.7|398.48|396.48|397.7|395.7|31
1722610520000|2024-08-02 14:55:20|397.59|395.59|396.86|394.86|397.59|395.59|396.8|394.8|14
1722610530000|2024-08-02 14:55:30|396.87|394.87|396.59|394.59|396.87|394.87|396.59|394.59|26
1722610540000|2024-08-02 14:55:40|396.6|394.6|396.76|394.76|397.3|395.3|396.6|394.6|30
1722610550000|2024-08-02 14:55:50|396.78|394.78|396.69|394.69|397.14|395.14|396.69|394.69|34
1722610560000|2024-08-02 14:56:00|396.73|394.73|397.44|395.44|397.52|395.52|396.64|394.64|28
1722610570000|2024-08-02 14:56:10|397.68|395.68|398.14|396.14|398.14|396.14|397.6|395.6|27
1722610580000|2024-08-02 14:56:20|398.08|396.08|397.34|395.34|398.14|396.14|397.28|395.28|28
1722610590000|2024-08-02 14:56:30|397.33|395.33|397.59|395.59|397.68|395.68|397.22|395.22|29
1722610600000|2024-08-02 14:56:40|397.61|395.61|397.68|395.68|397.79|395.79|397.6|395.6|26
1722610610000|2024-08-02 14:56:50|397.65|395.65|397.12|395.12|397.74|395.74|397.04|395.04|22
1722610620000|2024-08-02 14:57:00|397.06|395.06|397.57|395.57|397.65|395.65|396.9|394.9|35
1722610630000|2024-08-02 14:57:10|397.6|395.6|397.71|395.71|397.85|395.85|397.4|395.4|29
1722610640000|2024-08-02 14:57:20|397.74|395.74|398.08|396.08|398.23|396.23|397.72|395.72|35
1722610650000|2024-08-02 14:57:30|398.07|396.07|397.74|395.74|398.17|396.17|397.34|395.34|35
1722610660000|2024-08-02 14:57:40|397.8|395.8|397.26|395.26|397.8|395.8|397.26|395.26|30
1722610670000|2024-08-02 14:57:50|397.25|395.25|397.33|395.33|397.41|395.41|396.97|394.97|25
1722610680000|2024-08-02 14:58:00|397.34|395.34|397.05|395.05|397.42|395.42|396.91|394.91|33
1722610690000|2024-08-02 14:58:10|397.04|395.04|397.1|395.1|397.1|395.1|396.62|394.62|34
1722610700000|2024-08-02 14:58:20|397.05|395.05|397.38|395.38|397.43|395.43|396.85|394.85|36
1722610710000|2024-08-02 14:58:30|397.31|395.31|398.2|396.2|398.2|396.2|397.31|395.31|36
1722610720000|2024-08-02 14:58:40|398|396|398.17|396.17|398.22|396.22|398|396|32
1722610730000|2024-08-02 14:58:50|398.23|396.23|397.85|395.85|398.23|396.23|397.82|395.82|32
1722610740000|2024-08-02 14:59:00|397.84|395.84|397.59|395.59|398.23|396.23|397.59|395.59|34
1722610750000|2024-08-02 14:59:10|397.55|395.55|397.47|395.47|397.91|395.91|397.36|395.36|34
1722610760000|2024-08-02 14:59:20|397.46|395.46|397.11|395.11|397.8|395.8|397.08|395.08|35
1722610770000|2024-08-02 14:59:30|397.14|395.14|397.07|395.07|397.63|395.63|397.07|395.07|34
1722610780000|2024-08-02 14:59:40|397.06|395.06|397.37|395.37|397.37|395.37|396.64|394.64|29
1722610790000|2024-08-02 14:59:50|397.46|395.46|397.12|395.12|397.46|395.46|396.98|394.98|34
1722610800000|2024-08-02 15:00:00|397.11|395.11|396.9|394.9|397.2|395.2|396.76|394.76|33
1722610810000|2024-08-02 15:00:10|396.87|394.87|396.86|394.86|397.01|395.01|396.59|394.59|32
1722610820000|2024-08-02 15:00:20|396.84|394.84|397.14|395.14|397.16|395.16|396.84|394.84|37
1722610830000|2024-08-02 15:00:30|397.27|395.27|396.67|394.67|397.27|395.27|396.66|394.66|27
1722610840000|2024-08-02 15:00:40|396.71|394.71|396.32|394.32|396.72|394.72|396.32|394.32|24
1722610850000|2024-08-02 15:00:50|396.31|394.31|396.49|394.49|396.51|394.51|396.03|394.03|26
1722610860000|2024-08-02 15:01:00|396.38|394.38|396.57|394.57|396.71|394.71|396.35|394.35|33
1722610870000|2024-08-02 15:01:10|396.51|394.51|396.87|394.87|397|395|396.51|394.51|31
1722610880000|2024-08-02 15:01:20|396.93|394.93|397.06|395.06|397.32|395.32|396.85|394.85|31
1722610890000|2024-08-02 15:01:30|397.12|395.12|397.48|395.48|397.62|395.62|397.12|395.12|29
1722610900000|2024-08-02 15:01:40|397.5|395.5|397.65|395.65|397.69|395.69|397.42|395.42|32
1722610910000|2024-08-02 15:01:50|397.6|395.6|397.56|395.56|397.7|395.7|397.46|395.46|32
1722610920000|2024-08-02 15:02:00|397.62|395.62|397.25|395.25|397.73|395.73|397.25|395.25|36
1722610930000|2024-08-02 15:02:10|397.22|395.22|397.57|395.57|397.62|395.62|397.12|395.12|29
1722610940000|2024-08-02 15:02:20|397.58|395.58|397.31|395.31|397.58|395.58|397.23|395.23|27
1722610950000|2024-08-02 15:02:30|397.3|395.3|397.28|395.28|397.32|395.32|397.06|395.06|29
1722610960000|2024-08-02 15:02:40|397.3|395.3|397.18|395.18|397.42|395.42|396.94|394.94|29
1722610970000|2024-08-02 15:02:50|397.09|395.09|396.49|394.49|397.32|395.32|396.43|394.43|30
1722610980000|2024-08-02 15:03:00|396.54|394.54|396.5|394.5|396.89|394.89|396.45|394.45|35
1722610990000|2024-08-02 15:03:10|396.43|394.43|396.55|394.55|396.71|394.71|396.35|394.35|33
1722611000000|2024-08-02 15:03:20|396.53|394.53|396.83|394.83|396.86|394.86|396.48|394.48|35
1722611010000|2024-08-02 15:03:30|396.86|394.86|396.61|394.61|396.93|394.93|396.61|394.61|35
1722611020000|2024-08-02 15:03:40|396.65|394.65|396.52|394.52|396.91|394.91|396.52|394.52|34
1722611030000|2024-08-02 15:03:50|396.53|394.53|396.79|394.79|396.81|394.81|396.19|394.19|37
1722611040000|2024-08-02 15:04:00|396.86|394.86|396.03|394.03|396.86|394.86|396.02|394.02|34
1722611050000|2024-08-02 15:04:10|395.87|393.87|395.84|393.84|396.19|394.19|395.57|393.57|34
1722611060000|2024-08-02 15:04:20|395.81|393.81|395.78|393.78|395.81|393.81|395.21|393.21|29
1722611070000|2024-08-02 15:04:30|395.74|393.74|395.28|393.28|395.74|393.74|395.09|393.09|33
1722611080000|2024-08-02 15:04:40|395.12|393.12|394.73|392.73|395.21|393.21|394.67|392.67|30
1722611090000|2024-08-02 15:04:50|394.78|392.78|394.67|392.67|394.97|392.97|394.67|392.67|24
1722611100000|2024-08-02 15:05:00|394.72|392.72|395.3|393.3|395.3|393.3|394.72|392.72|32
1722611110000|2024-08-02 15:05:10|395.41|393.41|394.97|392.97|395.58|393.58|394.97|392.97|32
1722611120000|2024-08-02 15:05:20|395.08|393.08|395.15|393.15|395.46|393.46|394.8|392.8|36
1722611130000|2024-08-02 15:05:30|395.17|393.17|395.1|393.1|395.38|393.38|394.87|392.87|35
1722611140000|2024-08-02 15:05:40|395.04|393.04|394.86|392.86|395.47|393.47|394.86|392.86|35
1722611150000|2024-08-02 15:05:50|394.85|392.85|394.87|392.87|395.03|393.03|394.7|392.7|28
1722611160000|2024-08-02 15:06:00|394.88|392.88|394.27|392.27|395.21|393.21|394.19|392.19|29
1722611170000|2024-08-02 15:06:10|394.29|392.29|394.01|392.01|394.29|392.29|394.01|392.01|26
1722611180000|2024-08-02 15:06:20|393.86|391.86|392.69|390.69|393.86|391.86|392.69|390.69|17
1722611190000|2024-08-02 15:06:30|392.68|390.68|392.71|390.71|392.89|390.89|392.28|390.28|33
1722611200000|2024-08-02 15:06:40|392.85|390.85|392.57|390.57|392.88|390.88|392.4|390.4|31
1722611210000|2024-08-02 15:06:50|392.64|390.64|392.13|390.13|392.7|390.7|392.1|390.1|31
1722611220000|2024-08-02 15:07:00|392.21|390.21|392.39|390.39|392.55|390.55|392.03|390.03|27
1722611230000|2024-08-02 15:07:10|392.44|390.44|392.26|390.26|392.61|390.61|392.26|390.26|26
1722611240000|2024-08-02 15:07:20|392.32|390.32|392.62|390.62|392.62|390.62|391.95|389.95|34
1722611250000|2024-08-02 15:07:30|392.49|390.49|393.33|391.33|393.33|391.33|392.38|390.38|35
1722611260000|2024-08-02 15:07:40|393.34|391.34|392.86|390.86|393.43|391.43|392.77|390.77|34
1722611270000|2024-08-02 15:07:50|392.87|390.87|393.12|391.12|393.43|391.43|392.82|390.82|37
1722611280000|2024-08-02 15:08:00|393.15|391.15|393.55|391.55|393.71|391.71|392.99|390.99|35
1722611290000|2024-08-02 15:08:10|393.7|391.7|393.44|391.44|393.85|391.85|393.24|391.24|30
1722611300000|2024-08-02 15:08:20|393.48|391.48|393.38|391.38|393.53|391.53|392.86|390.86|30
1722611310000|2024-08-02 15:08:30|393.32|391.32|393.05|391.05|393.36|391.36|392.78|390.78|35
1722611320000|2024-08-02 15:08:40|393.07|391.07|393.4|391.4|393.52|391.52|393.07|391.07|30
1722611330000|2024-08-02 15:08:50|393.38|391.38|393.94|391.94|394.02|392.02|393.3|391.3|34
1722611340000|2024-08-02 15:09:00|393.72|391.72|393.18|391.18|393.85|391.85|392.89|390.89|35
1722611350000|2024-08-02 15:09:10|393.01|391.01|392.55|390.55|393.13|391.13|392.31|390.31|36
1722611360000|2024-08-02 15:09:20|392.62|390.62|392.53|390.53|392.97|390.97|392.39|390.39|37
1722611370000|2024-08-02 15:09:30|392.47|390.47|392.28|390.28|392.54|390.54|391.84|389.84|35
1722611380000|2024-08-02 15:09:40|392.21|390.21|392.25|390.25|392.38|390.38|391.99|389.99|36
1722611390000|2024-08-02 15:09:50|392.26|390.26|391.67|389.67|392.3|390.3|391.66|389.66|34
1722611400000|2024-08-02 15:10:00|391.71|389.71|392.24|390.24|392.24|390.24|391.71|389.71|33
1722611410000|2024-08-02 15:10:10|392.27|390.27|391.98|389.98|392.27|390.27|391.89|389.89|23
1722611420000|2024-08-02 15:10:20|392|390|392.74|390.74|392.74|390.74|392|390|33
1722611430000|2024-08-02 15:10:30|392.64|390.64|392.84|390.84|393.01|391.01|392.64|390.64|36
1722611440000|2024-08-02 15:10:40|392.82|390.82|393.18|391.18|393.35|391.35|392.82|390.82|36
1722611450000|2024-08-02 15:10:50|393.15|391.15|393.4|391.4|393.56|391.56|393.11|391.11|33
1722611460000|2024-08-02 15:11:00|393.34|391.34|392.96|390.96|393.34|391.34|392.5|390.5|34
1722611470000|2024-08-02 15:11:10|392.91|390.91|392.54|390.54|392.93|390.93|392.46|390.46|39
1722611480000|2024-08-02 15:11:20|392.43|390.43|392.61|390.61|392.81|390.81|392.41|390.41|33
1722611490000|2024-08-02 15:11:30|392.53|390.53|392.35|390.35|392.58|390.58|392.33|390.33|30
1722611500000|2024-08-02 15:11:40|392.37|390.37|392.55|390.55|392.55|390.55|392.33|390.33|31
1722611510000|2024-08-02 15:11:50|392.62|390.62|392.67|390.67|392.9|390.9|392.53|390.53|35
1722611520000|2024-08-02 15:12:00|392.63|390.63|392.45|390.45|392.87|390.87|392.36|390.36|33
1722611530000|2024-08-02 15:12:10|392.52|390.52|392.3|390.3|392.54|390.54|392.3|390.3|32
1722611540000|2024-08-02 15:12:20|392.27|390.27|392.08|390.08|392.27|390.27|391.96|389.96|33
1722611550000|2024-08-02 15:12:30|392.07|390.07|392.68|390.68|392.68|390.68|392.02|390.02|35
1722611560000|2024-08-02 15:12:40|392.7|390.7|392.87|390.87|392.87|390.87|392.28|390.28|32
1722611570000|2024-08-02 15:12:50|392.85|390.85|393.1|391.1|393.12|391.12|392.85|390.85|28
1722611580000|2024-08-02 15:13:00|393.11|391.11|392.77|390.77|393.21|391.21|392.65|390.65|35
1722611590000|2024-08-02 15:13:10|392.75|390.75|392.62|390.62|392.95|390.95|392.5|390.5|38
1722611600000|2024-08-02 15:13:20|392.56|390.56|392.57|390.57|392.82|390.82|392.42|390.42|33
1722611610000|2024-08-02 15:13:30|392.55|390.55|392.74|390.74|392.76|390.76|392.55|390.55|32
1722611620000|2024-08-02 15:13:40|392.76|390.76|392.98|390.98|392.98|390.98|392.59|390.59|34
1722611630000|2024-08-02 15:13:50|393|391|392.92|390.92|393.17|391.17|392.83|390.83|32
1722611640000|2024-08-02 15:14:00|392.95|390.95|392.45|390.45|392.95|390.95|392.4|390.4|26
1722611650000|2024-08-02 15:14:10|392.43|390.43|392.18|390.18|392.43|390.43|391.9|389.9|33
1722611660000|2024-08-02 15:14:20|392.19|390.19|391.58|389.58|392.23|390.23|391.51|389.51|27
1722611670000|2024-08-02 15:14:30|391.6|389.6|391.54|389.54|391.71|389.71|391.25|389.25|37
1722611680000|2024-08-02 15:14:40|391.39|389.39|390.58|388.58|391.42|389.42|390.58|388.58|26
1722611690000|2024-08-02 15:14:50|390.61|388.61|390.36|388.36|390.94|388.94|390.36|388.36|35
1722611700000|2024-08-02 15:15:00|390.37|388.37|391.28|389.28|391.28|389.28|390.36|388.36|31
1722611710000|2024-08-02 15:15:10|391.19|389.19|391.73|389.73|391.83|389.83|390.95|388.95|28
1722611720000|2024-08-02 15:15:20|391.63|389.63|392.18|390.18|392.31|390.31|391.58|389.58|32
1722611730000|2024-08-02 15:15:30|392.2|390.2|392.43|390.43|392.5|390.5|391.95|389.95|36
1722611740000|2024-08-02 15:15:40|392.4|390.4|392.66|390.66|392.66|390.66|392.39|390.39|32
1722611750000|2024-08-02 15:15:50|392.67|390.67|392.7|390.7|392.81|390.81|392.27|390.27|36
1722611760000|2024-08-02 15:16:00|392.74|390.74|392.24|390.24|392.92|390.92|392.24|390.24|33
1722611770000|2024-08-02 15:16:10|392.14|390.14|391.53|389.53|392.3|390.3|391.52|389.52|37
1722611780000|2024-08-02 15:16:20|391.47|389.47|391.77|389.77|391.79|389.79|391.27|389.27|39
1722611790000|2024-08-02 15:16:30|391.69|389.69|392.26|390.26|392.27|390.27|391.49|389.49|37
1722611800000|2024-08-02 15:16:40|392.19|390.19|391.72|389.72|392.25|390.25|391.72|389.72|31
1722611810000|2024-08-02 15:16:50|391.69|389.69|391.5|389.5|391.72|389.72|391.44|389.44|35
1722611820000|2024-08-02 15:17:00|391.49|389.49|392.57|390.57|392.64|390.64|391.48|389.48|36
1722611830000|2024-08-02 15:17:10|392.53|390.53|391.92|389.92|392.72|390.72|391.87|389.87|35
1722611840000|2024-08-02 15:17:20|391.95|389.95|391.63|389.63|392.03|390.03|391.39|389.39|36
1722611850000|2024-08-02 15:17:30|391.69|389.69|391.99|389.99|392.21|390.21|391.45|389.45|35
1722611860000|2024-08-02 15:17:40|392.04|390.04|392.22|390.22|392.33|390.33|391.93|389.93|32
1722611870000|2024-08-02 15:17:50|392.27|390.27|392.38|390.38|392.42|390.42|392.12|390.12|26
1722611880000|2024-08-02 15:18:00|392.32|390.32|392.26|390.26|392.4|390.4|391.91|389.91|29
1722611890000|2024-08-02 15:18:10|392.2|390.2|392.04|390.04|392.29|390.29|391.91|389.91|32
1722611900000|2024-08-02 15:18:20|392.03|390.03|391.83|389.83|392.04|390.04|391.69|389.69|36
1722611910000|2024-08-02 15:18:30|391.82|389.82|392.06|390.06|392.06|390.06|391.74|389.74|32
1722611920000|2024-08-02 15:18:40|391.98|389.98|391.92|389.92|392.1|390.1|391.92|389.92|23
1722611930000|2024-08-02 15:18:50|391.91|389.91|391.47|389.47|391.91|389.91|391.27|389.27|35
1722611940000|2024-08-02 15:19:00|391.58|389.58|391.76|389.76|391.76|389.76|391.16|389.16|36
1722611950000|2024-08-02 15:19:10|391.75|389.75|391.42|389.42|392.03|390.03|391.42|389.42|34
1722611960000|2024-08-02 15:19:20|391.48|389.48|391.49|389.49|391.52|389.52|391.21|389.21|32
1722611970000|2024-08-02 15:19:30|391.55|389.55|391.82|389.82|391.95|389.95|391.26|389.26|31
1722611980000|2024-08-02 15:19:40|391.81|389.81|391.77|389.77|391.81|389.81|391.38|389.38|35
1722611990000|2024-08-02 15:19:50|391.69|389.69|391.19|389.19|391.7|389.7|391.19|389.19|24
1722612000000|2024-08-02 15:20:00|391.23|389.23|391.15|389.15|391.23|389.23|391.14|389.14|7
1722612010000|2024-08-02 15:20:10|391.1|389.1|391.66|389.66|391.69|389.69|391.05|389.05|32
1722612020000|2024-08-02 15:20:20|391.64|389.64|391.12|389.12|391.67|389.67|391.08|389.08|35
1722612030000|2024-08-02 15:20:30|391.09|389.09|391.02|389.02|391.18|389.18|391.02|389.02|33
1722612040000|2024-08-02 15:20:40|390.88|388.88|390.29|388.29|390.93|388.93|390.29|388.29|32
1722612050000|2024-08-02 15:20:50|390.31|388.31|390.13|388.13|390.38|388.38|390.12|388.12|27
1722612060000|2024-08-02 15:21:00|390.15|388.15|390.15|388.15|390.29|388.29|390.14|388.14|32
1722612070000|2024-08-02 15:21:10|390.13|388.13|389.99|387.99|390.14|388.14|389.81|387.81|31
1722612080000|2024-08-02 15:21:20|389.98|387.98|389.35|387.35|390.02|388.02|389.3|387.3|31
1722612090000|2024-08-02 15:21:30|389.34|387.34|389.56|387.56|389.7|387.7|389.24|387.24|30
1722612100000|2024-08-02 15:21:40|389.49|387.49|389.14|387.14|389.49|387.49|389.14|387.14|29
1722612110000|2024-08-02 15:21:50|389.13|387.13|389.13|387.13|389.2|387.2|389.11|387.11|11
1722612120000|2024-08-02 15:22:00|389.12|387.12|389.12|387.12|389.12|387.12|389.11|387.11|3
1722612130000|2024-08-02 15:22:10|389.11|387.11|388.75|386.75|389.11|387.11|388.75|386.75|24
1722612140000|2024-08-02 15:22:20|388.74|386.74|388.21|386.21|388.74|386.74|388.21|386.21|23
1722612150000|2024-08-02 15:22:30|388.16|386.16|387.75|385.75|388.16|386.16|387.63|385.63|24
1722612160000|2024-08-02 15:22:40|387.62|385.62|387.48|385.48|387.66|385.66|387.48|385.48|21
1722612170000|2024-08-02 15:22:50|387.59|385.59|388.07|386.07|388.17|386.17|387.42|385.42|28
1722612180000|2024-08-02 15:23:00|387.97|385.97|388.75|386.75|388.93|386.93|387.91|385.91|26
1722612190000|2024-08-02 15:23:10|388.73|386.73|389.79|387.79|389.86|387.86|388.71|386.71|28
1722612200000|2024-08-02 15:23:20|389.84|387.84|390.18|388.18|390.52|388.52|389.8|387.8|33
1722612210000|2024-08-02 15:23:30|390.24|388.24|390.22|388.22|390.28|388.28|390.14|388.14|22
1722612220000|2024-08-02 15:23:40|390.21|388.21|390.11|388.11|390.21|388.21|390.07|388.07|18
1722612230000|2024-08-02 15:23:50|390.07|388.07|390.14|388.14|390.28|388.28|390.06|388.06|15
1722612240000|2024-08-02 15:24:00|390.07|388.07|390.33|388.33|390.36|388.36|389.83|387.83|22
1722612250000|2024-08-02 15:24:10|390.3|388.3|390.27|388.27|390.36|388.36|390.13|388.13|24
1722612260000|2024-08-02 15:24:20|390.29|388.29|390.36|388.36|390.36|388.36|390.17|388.17|11
1722612270000|2024-08-02 15:24:30|390.46|388.46|390.25|388.25|390.46|388.46|390.24|388.24|9
1722612280000|2024-08-02 15:24:40|390.23|388.23|390.37|388.37|390.44|388.44|390.2|388.2|11
1722612290000|2024-08-02 15:24:50|390.34|388.34|390.42|388.42|390.42|388.42|390.09|388.09|20
1722612300000|2024-08-02 15:25:00|390.43|388.43|390.44|388.44|390.52|388.52|390.18|388.18|24
1722612310000|2024-08-02 15:25:10|390.5|388.5|390.29|388.29|390.5|388.5|390.12|388.12|18
1722612320000|2024-08-02 15:25:20|390.28|388.28|390.09|388.09|390.53|388.53|390.09|388.09|20
1722612330000|2024-08-02 15:25:30|390.11|388.11|389.75|387.75|390.11|388.11|389.75|387.75|26
1722612340000|2024-08-02 15:25:40|389.8|387.8|389.49|387.49|389.96|387.96|389.49|387.49|27
1722612350000|2024-08-02 15:25:50|389.48|387.48|388.87|386.87|389.48|387.48|388.87|386.87|20
1722612360000|2024-08-02 15:26:00|388.84|386.84|388.69|386.69|388.84|386.84|388.69|386.69|17
1722612370000|2024-08-02 15:26:10|388.74|386.74|388.68|386.68|388.86|386.86|388.68|386.68|11
1722612380000|2024-08-02 15:26:20|388.69|386.69|388.29|386.29|388.69|386.69|388.29|386.29|12
1722612390000|2024-08-02 15:26:30|388.36|386.36|388.49|386.49|388.73|386.73|388.36|386.36|18
1722612400000|2024-08-02 15:26:40|388.51|386.51|387.5|385.5|388.51|386.51|387.5|385.5|14
1722612410000|2024-08-02 15:26:50|387.6|385.6|387.42|385.42|387.69|385.69|387.42|385.42|11
1722612420000|2024-08-02 15:27:00|387.58|385.58|387.8|385.8|387.83|385.83|387.51|385.51|21
1722612430000|2024-08-02 15:27:10|387.74|385.74|387.19|385.19|387.76|385.76|387.19|385.19|25
1722612440000|2024-08-02 15:27:20|387.11|385.11|386.43|384.43|387.11|385.11|386.43|384.43|16
1722612450000|2024-08-02 15:27:30|386.42|384.42|387.01|385.01|387.09|385.09|386.26|384.26|24
1722612460000|2024-08-02 15:27:40|387.02|385.02|387.7|385.7|387.7|385.7|387.02|385.02|17
1722612470000|2024-08-02 15:27:50|387.72|385.72|387.08|385.08|387.72|385.72|386.93|384.93|22
1722612480000|2024-08-02 15:28:00|387.11|385.11|387.76|385.76|387.81|385.81|387.11|385.11|34
1722612490000|2024-08-02 15:28:10|387.85|385.85|387.86|385.86|388.04|386.04|387.69|385.69|22
1722612500000|2024-08-02 15:28:20|387.75|385.75|387.96|385.96|388.1|386.1|387.75|385.75|25
1722612510000|2024-08-02 15:28:30|387.98|385.98|388.3|386.3|388.3|386.3|387.89|385.89|25
1722612520000|2024-08-02 15:28:40|388.4|386.4|388.57|386.57|388.7|386.7|388.31|386.31|17
1722612530000|2024-08-02 15:28:50|388.7|386.7|388.73|386.73|388.89|386.89|388.67|386.67|17
1722612540000|2024-08-02 15:29:00|388.72|386.72|388.4|386.4|388.87|386.87|388.4|386.4|29
1722612550000|2024-08-02 15:29:10|388.39|386.39|388.45|386.45|388.5|386.5|388.3|386.3|16
1722612560000|2024-08-02 15:29:20|388.49|386.49|388.6|386.6|388.64|386.64|388.36|386.36|30
1722612570000|2024-08-02 15:29:30|388.64|386.64|388.66|386.66|388.9|386.9|388.64|386.64|15
1722612580000|2024-08-02 15:29:40|388.71|386.71|389.33|387.33|389.37|387.37|388.71|386.71|16
1722612590000|2024-08-02 15:29:50|389.4|387.4|389.5|387.5|389.5|387.5|389.39|387.39|12
1722612600000|2024-08-02 15:30:00|389.49|387.49|389|387|389.51|387.51|389|387|21
1722612610000|2024-08-02 15:30:10|389.15|387.15|389.19|387.19|389.3|387.3|388.93|386.93|19
1722612620000|2024-08-02 15:30:20|389.18|387.18|388.72|386.72|389.18|387.18|388.43|386.43|25
1722612630000|2024-08-02 15:30:30|388.78|386.78|389.04|387.04|389.51|387.51|388.78|386.78|26
1722612640000|2024-08-02 15:30:40|389.12|387.12|389.08|387.08|389.29|387.29|388.96|386.96|22
1722612650000|2024-08-02 15:30:50|389.09|387.09|388.65|386.65|389.09|387.09|388.65|386.65|13
1722612660000|2024-08-02 15:31:00|388.62|386.62|388.65|386.65|388.68|386.68|388.59|386.59|12
1722612670000|2024-08-02 15:31:10|388.66|386.66|388.86|386.86|389.06|387.06|388.61|386.61|26
1722612680000|2024-08-02 15:31:20|388.87|386.87|389.16|387.16|389.2|387.2|388.81|386.81|20
1722612690000|2024-08-02 15:31:30|389.31|387.31|389.32|387.32|389.32|387.32|389.21|387.21|22
1722612700000|2024-08-02 15:31:40|389.34|387.34|389.32|387.32|389.37|387.37|389.26|387.26|16
1722612710000|2024-08-02 15:31:50|389.17|387.17|388.95|386.95|389.17|387.17|388.85|386.85|23
1722612720000|2024-08-02 15:32:00|388.92|386.92|389.06|387.06|389.21|387.21|388.92|386.92|27
1722612730000|2024-08-02 15:32:10|389.07|387.07|389.46|387.46|389.46|387.46|388.97|386.97|21
1722612740000|2024-08-02 15:32:20|389.48|387.48|389.53|387.53|389.67|387.67|389.39|387.39|18
1722612750000|2024-08-02 15:32:30|389.4|387.4|390.14|388.14|390.14|388.14|389.4|387.4|21
1722612760000|2024-08-02 15:32:40|390.13|388.13|390.38|388.38|390.4|388.4|389.87|387.87|28
1722612770000|2024-08-02 15:32:50|390.39|388.39|390.63|388.63|390.7|388.7|390.31|388.31|29
1722612780000|2024-08-02 15:33:00|390.57|388.57|391.11|389.11|391.11|389.11|390.57|388.57|16
1722612790000|2024-08-02 15:33:10|391.06|389.06|391.24|389.24|391.26|389.26|391.03|389.03|22
1722612800000|2024-08-02 15:33:20|391.27|389.27|392.99|390.99|393.18|391.18|391.27|389.27|27
1722612810000|2024-08-02 15:33:30|392.94|390.94|392.99|390.99|393.08|391.08|392.48|390.48|36
1722612820000|2024-08-02 15:33:40|392.98|390.98|393.28|391.28|393.28|391.28|392.94|390.94|23
1722612830000|2024-08-02 15:33:50|393.91|391.91|395.18|393.18|395.28|393.28|393.59|391.59|34
1722612840000|2024-08-02 15:34:00|395.1|393.1|394.89|392.89|395.13|393.13|394.5|392.5|29
1722612850000|2024-08-02 15:34:10|394.83|392.83|394.84|392.84|395.15|393.15|394.38|392.38|39
1722612860000|2024-08-02 15:34:20|394.87|392.87|395.22|393.22|395.34|393.34|394.64|392.64|32
1722612870000|2024-08-02 15:34:30|395.21|393.21|395.01|393.01|395.21|393.21|394.9|392.9|19
1722612880000|2024-08-02 15:34:40|395.15|393.15|395.7|393.7|395.7|393.7|395.15|393.15|14
1722612890000|2024-08-02 15:34:50|395.64|393.64|396.64|394.64|396.81|394.81|395.48|393.48|27
1722612900000|2024-08-02 15:35:00|396.67|394.67|396.41|394.41|397.13|395.13|396.41|394.41|36
1722612910000|2024-08-02 15:35:10|396.34|394.34|396.91|394.91|396.91|394.91|396.34|394.34|19
1722612920000|2024-08-02 15:35:20|396.93|394.93|397.08|395.08|397.26|395.26|396.81|394.81|17
1722612930000|2024-08-02 15:35:30|397.1|395.1|397.43|395.43|397.64|395.64|396.92|394.92|28
1722612940000|2024-08-02 15:35:40|397.42|395.42|397.7|395.7|397.77|395.77|397.34|395.34|11
1722612950000|2024-08-02 15:35:50|398.19|396.19|398.12|396.12|398.24|396.24|398.12|396.12|5
1722612960000|2024-08-02 15:36:00|398.04|396.04|398.07|396.07|398.18|396.18|397.57|395.57|28
1722612970000|2024-08-02 15:36:10|398.04|396.04|398.52|396.52|398.72|396.72|398.04|396.04|24
1722612980000|2024-08-02 15:36:20|398.54|396.54|398.65|396.65|398.75|396.75|398.47|396.47|9
1722612990000|2024-08-02 15:36:30|398.75|396.75|398.96|396.96|398.96|396.96|398.75|396.75|18
1722613000000|2024-08-02 15:36:40|399|397|400.16|398.16|400.39|398.39|398.9|396.9|25
1722613010000|2024-08-02 15:36:50|400.05|398.05|399.7|397.7|400.05|398.05|399.6|397.6|20
1722613020000|2024-08-02 15:37:00|400.09|398.09|400.12|398.12|400.18|398.18|399.7|397.7|25
1722613030000|2024-08-02 15:37:10|400.1|398.1|400.07|398.07|400.37|398.37|399.85|397.85|31
1722613040000|2024-08-02 15:37:20|399.97|397.97|399.97|397.97|400.01|398.01|399.9|397.9|11
1722613050000|2024-08-02 15:37:30|399.93|397.93|399.78|397.78|399.93|397.93|399.54|397.54|24
1722613060000|2024-08-02 15:37:40|399.77|397.77|399.5|397.5|399.77|397.77|399.5|397.5|18
1722613070000|2024-08-02 15:37:50|399.51|397.51|399.18|397.18|399.54|397.54|399.18|397.18|11
1722613080000|2024-08-02 15:38:00|399.14|397.14|399.53|397.53|399.53|397.53|399.05|397.05|15
1722613090000|2024-08-02 15:38:10|399.48|397.48|399.81|397.81|399.87|397.87|399.37|397.37|18
1722613100000|2024-08-02 15:38:20|399.82|397.82|399.89|397.89|399.89|397.89|399.61|397.61|20
1722613110000|2024-08-02 15:38:30|399.92|397.92|400.04|398.04|400.18|398.18|399.92|397.92|17
1722613120000|2024-08-02 15:38:40|400.17|398.17|399.33|397.33|400.17|398.17|399.15|397.15|28
1722613130000|2024-08-02 15:38:50|399.23|397.23|398.95|396.95|399.31|397.31|398.95|396.95|26
1722613140000|2024-08-02 15:39:00|398.92|396.92|398.81|396.81|398.94|396.94|398.81|396.81|15
1722613150000|2024-08-02 15:39:10|398.71|396.71|398.84|396.84|398.98|396.98|398.59|396.59|30
1722613160000|2024-08-02 15:39:20|398.73|396.73|399.09|397.09|399.36|397.36|398.73|396.73|19
1722613170000|2024-08-02 15:39:30|399.29|397.29|398.95|396.95|399.39|397.39|398.65|396.65|26
1722613180000|2024-08-02 15:39:40|398.81|396.81|398.49|396.49|398.9|396.9|398.46|396.46|24
1722613190000|2024-08-02 15:39:50|398.48|396.48|398.19|396.19|398.48|396.48|398.13|396.13|17
1722613200000|2024-08-02 15:40:00|398.29|396.29|398.72|396.72|398.95|396.95|398.29|396.29|20
1722613210000|2024-08-02 15:40:10|398.82|396.82|399.38|397.38|399.38|397.38|398.7|396.7|24
1722613220000|2024-08-02 15:40:20|399.4|397.4|399.26|397.26|399.47|397.47|399.26|397.26|8
1722613230000|2024-08-02 15:40:30|399.25|397.25|399.01|397.01|399.32|397.32|399.01|397.01|16
1722613240000|2024-08-02 15:40:40|399.1|397.1|398.9|396.9|399.3|397.3|398.9|396.9|25
1722613250000|2024-08-02 15:40:50|398.83|396.83|398.43|396.43|398.9|396.9|398.43|396.43|24
1722613260000|2024-08-02 15:41:00|398.29|396.29|398.33|396.33|398.45|396.45|398.13|396.13|29
1722613270000|2024-08-02 15:41:10|398.39|396.39|398.44|396.44|398.69|396.69|398.24|396.24|28
1722613280000|2024-08-02 15:41:20|398.4|396.4|397.9|395.9|398.45|396.45|397.9|395.9|17
1722613290000|2024-08-02 15:41:30|397.89|395.89|397.84|395.84|398.06|396.06|397.66|395.66|21
1722613300000|2024-08-02 15:41:40|397.9|395.9|398.31|396.31|398.42|396.42|397.81|395.81|22
1722613310000|2024-08-02 15:41:50|398.42|396.42|398.09|396.09|398.56|396.56|398.05|396.05|26
1722613320000|2024-08-02 15:42:00|398.02|396.02|397.89|395.89|398.02|396.02|397.59|395.59|30
1722613330000|2024-08-02 15:42:10|397.95|395.95|397.68|395.68|398.11|396.11|397.68|395.68|20
1722613340000|2024-08-02 15:42:20|397.66|395.66|397.32|395.32|397.76|395.76|397.19|395.19|22
1722613350000|2024-08-02 15:42:30|397.21|395.21|397.29|395.29|397.3|395.3|397.01|395.01|20
1722613360000|2024-08-02 15:42:40|397.32|395.32|396.99|394.99|397.62|395.62|396.99|394.99|28
1722613370000|2024-08-02 15:42:50|396.93|394.93|396.85|394.85|397.12|395.12|396.85|394.85|31
1722613380000|2024-08-02 15:43:00|396.82|394.82|397.49|395.49|397.49|395.49|396.82|394.82|26
1722613390000|2024-08-02 15:43:10|397.47|395.47|397.88|395.88|397.88|395.88|397.41|395.41|23
1722613400000|2024-08-02 15:43:20|397.87|395.87|397.36|395.36|397.96|395.96|397.29|395.29|23
1722613410000|2024-08-02 15:43:30|397.38|395.38|397.99|395.99|397.99|395.99|397.38|395.38|23
1722613420000|2024-08-02 15:43:40|397.96|395.96|397.71|395.71|397.96|395.96|397.71|395.71|10
1722613430000|2024-08-02 15:43:50|397.79|395.79|398.01|396.01|398.08|396.08|397.79|395.79|11
1722613440000|2024-08-02 15:44:00|397.96|395.96|398.05|396.05|398.3|396.3|397.9|395.9|30
1722613450000|2024-08-02 15:44:10|398.16|396.16|398.25|396.25|398.38|396.38|398.16|396.16|17
1722613460000|2024-08-02 15:44:20|398.19|396.19|398|396|398.36|396.36|398|396|20
1722613470000|2024-08-02 15:44:30|397.94|395.94|398.18|396.18|398.23|396.23|397.85|395.85|17
1722613480000|2024-08-02 15:44:40|398.16|396.16|398.17|396.17|398.37|396.37|398.16|396.16|20
1722613490000|2024-08-02 15:44:50|398.14|396.14|398.28|396.28|398.32|396.32|398.07|396.07|19
1722613500000|2024-08-02 15:45:00|398.29|396.29|398.41|396.41|398.51|396.51|398.29|396.29|16
1722613510000|2024-08-02 15:45:10|398.52|396.52|398.96|396.96|399.01|397.01|398.52|396.52|27
1722613520000|2024-08-02 15:45:20|398.98|396.98|399.02|397.02|399.06|397.06|398.94|396.94|11
1722613530000|2024-08-02 15:45:30|398.89|396.89|398.3|396.3|398.99|396.99|398.26|396.26|27
1722613540000|2024-08-02 15:45:40|398.25|396.25|397.99|395.99|398.25|396.25|397.81|395.81|19
1722613550000|2024-08-02 15:45:50|398.05|396.05|397.83|395.83|398.05|396.05|397.61|395.61|24
1722613560000|2024-08-02 15:46:00|397.82|395.82|397.72|395.72|397.98|395.98|397.58|395.58|24
1722613570000|2024-08-02 15:46:10|397.69|395.69|397.38|395.38|397.84|395.84|397.34|395.34|17
1722613580000|2024-08-02 15:46:20|397.36|395.36|397.06|395.06|397.36|395.36|396.98|394.98|22
1722613590000|2024-08-02 15:46:30|397.07|395.07|397.09|395.09|397.09|395.09|396.78|394.78|20
1722613600000|2024-08-02 15:46:40|397.21|395.21|397.64|395.64|397.71|395.71|397.14|395.14|31
1722613610000|2024-08-02 15:46:50|397.63|395.63|398.09|396.09|398.2|396.2|397.63|395.63|28
1722613620000|2024-08-02 15:47:00|398.08|396.08|397.45|395.45|398.08|396.08|397.45|395.45|20
1722613630000|2024-08-02 15:47:10|397.49|395.49|397.31|395.31|397.58|395.58|397.31|395.31|22
1722613640000|2024-08-02 15:47:20|397.4|395.4|397.27|395.27|397.5|395.5|397.19|395.19|27
1722613650000|2024-08-02 15:47:30|397.26|395.26|397.56|395.56|397.58|395.58|397.24|395.24|21
1722613660000|2024-08-02 15:47:40|397.57|395.57|397.79|395.79|397.81|395.81|397.57|395.57|30
1722613670000|2024-08-02 15:47:50|397.75|395.75|397.41|395.41|397.76|395.76|397.26|395.26|29
1722613680000|2024-08-02 15:48:00|397.39|395.39|397.01|395.01|397.39|395.39|396.99|394.99|29
1722613690000|2024-08-02 15:48:10|397.05|395.05|397.14|395.14|397.14|395.14|396.7|394.7|33
1722613700000|2024-08-02 15:48:20|397.16|395.16|399.03|397.03|399.03|397.03|397.16|395.16|23
1722613710000|2024-08-02 15:48:30|399.05|397.05|399.06|397.06|399.15|397.15|398.73|396.73|29
1722613720000|2024-08-02 15:48:40|399.15|397.15|399.14|397.14|399.15|397.15|398.98|396.98|16
1722613730000|2024-08-02 15:48:50|399.17|397.17|399.26|397.26|399.42|397.42|399.11|397.11|29
1722613740000|2024-08-02 15:49:00|399.09|397.09|398.57|396.57|399.09|397.09|398.57|396.57|26
1722613750000|2024-08-02 15:49:10|398.49|396.49|398.96|396.96|399.03|397.03|398.31|396.31|20
1722613760000|2024-08-02 15:49:20|398.91|396.91|399.07|397.07|399.07|397.07|398.83|396.83|31
1722613770000|2024-08-02 15:49:30|399.09|397.09|398.91|396.91|399.17|397.17|398.86|396.86|17
1722613780000|2024-08-02 15:49:40|398.93|396.93|399.35|397.35|399.43|397.43|398.93|396.93|18
1722613790000|2024-08-02 15:49:50|399.33|397.33|399.49|397.49|399.54|397.54|399.22|397.22|24
1722613800000|2024-08-02 15:50:00|399.47|397.47|400.04|398.04|400.05|398.05|399.47|397.47|28
1722613810000|2024-08-02 15:50:10|400.03|398.03|400.56|398.56|400.59|398.59|399.89|397.89|30
1722613820000|2024-08-02 15:50:20|400.52|398.52|400.54|398.54|400.54|398.54|400.25|398.25|31
1722613830000|2024-08-02 15:50:30|400.55|398.55|400.7|398.7|400.7|398.7|400.55|398.55|13
1722613840000|2024-08-02 15:50:40|400.53|398.53|400.41|398.41|400.53|398.53|400.22|398.22|31
1722613850000|2024-08-02 15:50:50|400.43|398.43|400.72|398.72|400.82|398.82|400.43|398.43|24
1722613860000|2024-08-02 15:51:00|400.74|398.74|400.44|398.44|400.77|398.77|400.34|398.34|31
1722613870000|2024-08-02 15:51:10|400.46|398.46|400.21|398.21|400.46|398.46|400|398|32
1722613880000|2024-08-02 15:51:20|400.24|398.24|400.02|398.02|400.32|398.32|400|398|33
1722613890000|2024-08-02 15:51:30|400.03|398.03|399.84|397.84|400.03|398.03|399.63|397.63|28
1722613900000|2024-08-02 15:51:40|399.85|397.85|399.84|397.84|399.97|397.97|399.7|397.7|28
1722613910000|2024-08-02 15:51:50|399.81|397.81|399.84|397.84|399.98|397.98|399.81|397.81|31
1722613920000|2024-08-02 15:52:00|399.89|397.89|399.89|397.89|400.08|398.08|399.74|397.74|33
1722613930000|2024-08-02 15:52:10|399.88|397.88|400.37|398.37|400.37|398.37|399.88|397.88|26
1722613940000|2024-08-02 15:52:20|400.35|398.35|400.33|398.33|400.35|398.35|400.1|398.1|24
1722613950000|2024-08-02 15:52:30|400.3|398.3|400.33|398.33|400.42|398.42|400.28|398.28|27
1722613960000|2024-08-02 15:52:40|400.37|398.37|400.31|398.31|400.63|398.63|400.31|398.31|29
1722613970000|2024-08-02 15:52:50|400.18|398.18|400.15|398.15|400.3|398.3|400.04|398.04|28
1722613980000|2024-08-02 15:53:00|400.07|398.07|400.5|398.5|400.5|398.5|400.05|398.05|19
1722613990000|2024-08-02 15:53:10|400.51|398.51|400.51|398.51|400.83|398.83|400.49|398.49|28
1722614000000|2024-08-02 15:53:20|400.64|398.64|400.9|398.9|400.93|398.93|400.64|398.64|16
1722614010000|2024-08-02 15:53:30|400.84|398.84|400.91|398.91|400.94|398.94|400.79|398.79|20
1722614020000|2024-08-02 15:53:40|400.9|398.9|400.94|398.94|400.94|398.94|400.87|398.87|11
1722614030000|2024-08-02 15:53:50|400.96|398.96|400.9|398.9|400.96|398.96|400.86|398.86|14
1722614040000|2024-08-02 15:54:00|400.86|398.86|400.94|398.94|400.96|398.96|400.86|398.86|10
1722614050000|2024-08-02 15:54:10|400.93|398.93|400.91|398.91|401|399|400.73|398.73|22
1722614060000|2024-08-02 15:54:20|400.93|398.93|400.38|398.38|400.93|398.93|400.38|398.38|17
1722614070000|2024-08-02 15:54:30|400.36|398.36|400.32|398.32|400.36|398.36|400.22|398.22|30
1722614080000|2024-08-02 15:54:40|400.28|398.28|399.97|397.97|400.29|398.29|399.96|397.96|23
1722614090000|2024-08-02 15:54:50|400.07|398.07|399.93|397.93|400.08|398.08|399.85|397.85|26
1722614100000|2024-08-02 15:55:00|399.95|397.95|399.85|397.85|399.99|397.99|399.64|397.64|34
1722614110000|2024-08-02 15:55:10|399.84|397.84|400.06|398.06|400.06|398.06|399.82|397.82|27
1722614120000|2024-08-02 15:55:20|400.07|398.07|400.19|398.19|400.2|398.2|399.98|397.98|19
1722614130000|2024-08-02 15:55:30|400.18|398.18|400.29|398.29|400.31|398.31|400.11|398.11|18
1722614140000|2024-08-02 15:55:40|400.35|398.35|400.35|398.35|400.39|398.39|400.2|398.2|20
1722614150000|2024-08-02 15:55:50|400.29|398.29|400.66|398.66|400.67|398.67|400.29|398.29|21
1722614160000|2024-08-02 15:56:00|400.64|398.64|400.85|398.85|400.85|398.85|400.51|398.51|25
1722614170000|2024-08-02 15:56:10|400.91|398.91|401.36|399.36|401.38|399.38|400.77|398.77|23
1722614180000|2024-08-02 15:56:20|401.38|399.38|401.44|399.44|401.44|399.44|401.33|399.33|7
1722614190000|2024-08-02 15:56:30|401.47|399.47|401.66|399.66|401.67|399.67|401.47|399.47|8
1722614200000|2024-08-02 15:56:40|401.73|399.73|401.88|399.88|401.88|399.88|401.66|399.66|6
1722614210000|2024-08-02 15:56:50|401.93|399.93|402.18|400.18|402.37|400.37|401.88|399.88|7
1722614220000|2024-08-02 15:57:00|402.27|400.27|401.88|399.88|402.3|400.3|401.88|399.88|17
1722614230000|2024-08-02 15:57:10|401.82|399.82|401.48|399.48|402.01|400.01|401.38|399.38|23
1722614240000|2024-08-02 15:57:20|401.55|399.55|401.38|399.38|401.74|399.74|401.35|399.35|34
1722614250000|2024-08-02 15:57:30|401.39|399.39|401.45|399.45|401.68|399.68|401.25|399.25|26
1722614260000|2024-08-02 15:57:40|401.42|399.42|401.12|399.12|401.45|399.45|400.98|398.98|23
1722614270000|2024-08-02 15:57:50|401.17|399.17|401.57|399.57|401.57|399.57|401.17|399.17|14
1722614280000|2024-08-02 15:58:00|401.62|399.62|401.72|399.72|402.04|400.04|401.59|399.59|28
1722614290000|2024-08-02 15:58:10|401.78|399.78|402.08|400.08|402.08|400.08|401.69|399.69|21
1722614300000|2024-08-02 15:58:20|402.09|400.09|401.99|399.99|402.21|400.21|401.99|399.99|20
1722614310000|2024-08-02 15:58:30|402.04|400.04|402.22|400.22|402.22|400.22|402.04|400.04|22
1722614320000|2024-08-02 15:58:40|402.23|400.23|403.39|401.39|403.39|401.39|402.23|400.23|20
1722614330000|2024-08-02 15:58:50|403.68|401.68|403.62|401.62|403.77|401.77|403.59|401.59|11
1722614340000|2024-08-02 15:59:00|403.3|401.3|402.43|400.43|403.3|401.3|402.43|400.43|25
1722614350000|2024-08-02 15:59:10|402.34|400.34|402.47|400.47|402.57|400.57|402.15|400.15|31
1722614360000|2024-08-02 15:59:20|402.43|400.43|401.69|399.69|402.43|400.43|401.69|399.69|27
1722614370000|2024-08-02 15:59:30|401.67|399.67|401.58|399.58|401.72|399.72|401.55|399.55|33
1722614380000|2024-08-02 15:59:40|401.63|399.63|401.82|399.82|401.89|399.89|401.5|399.5|23
1722614390000|2024-08-02 15:59:50|401.9|399.9|401.96|399.96|402.02|400.02|401.86|399.86|25
1722614400000|2024-08-02 16:00:00|401.95|399.95|401.34|399.34|401.95|399.95|401.29|399.29|29
1722614410000|2024-08-02 16:00:10|401.25|399.25|401.5|399.5|401.65|399.65|401.25|399.25|32
1722614420000|2024-08-02 16:00:20|401.42|399.42|401.11|399.11|401.49|399.49|401.08|399.08|25
1722614430000|2024-08-02 16:00:30|401.16|399.16|401.03|399.03|401.29|399.29|401.03|399.03|28
1722614440000|2024-08-02 16:00:40|400.87|398.87|400.73|398.73|400.87|398.87|400.64|398.64|24
1722614450000|2024-08-02 16:00:50|400.67|398.67|400.32|398.32|400.67|398.67|400.24|398.24|17
1722614460000|2024-08-02 16:01:00|400.27|398.27|400.38|398.38|400.53|398.53|400.16|398.16|21
1722614470000|2024-08-02 16:01:10|400.46|398.46|401.36|399.36|401.5|399.5|400.39|398.39|31
1722614480000|2024-08-02 16:01:20|401.35|399.35|400.87|398.87|401.51|399.51|400.78|398.78|27
1722614490000|2024-08-02 16:01:30|400.91|398.91|400.94|398.94|400.97|398.97|400.77|398.77|31
1722614500000|2024-08-02 16:01:40|400.9|398.9|401.17|399.17|401.17|399.17|400.83|398.83|24
1722614510000|2024-08-02 16:01:50|401.42|399.42|401.72|399.72|401.72|399.72|401.27|399.27|32
1722614520000|2024-08-02 16:02:00|401.66|399.66|401.96|399.96|402.16|400.16|401.51|399.51|25
1722614530000|2024-08-02 16:02:10|401.97|399.97|401.25|399.25|401.97|399.97|401.08|399.08|29
1722614540000|2024-08-02 16:02:20|401.17|399.17|400.91|398.91|401.17|399.17|400.81|398.81|29
1722614550000|2024-08-02 16:02:30|400.87|398.87|400.82|398.82|400.94|398.94|400.77|398.77|24
1722614560000|2024-08-02 16:02:40|400.8|398.8|400.76|398.76|400.82|398.82|400.76|398.76|21
1722614570000|2024-08-02 16:02:50|400.79|398.79|400.57|398.57|400.82|398.82|400.47|398.47|27
1722614580000|2024-08-02 16:03:00|400.56|398.56|400.68|398.68|400.71|398.71|400.33|398.33|23
1722614590000|2024-08-02 16:03:10|400.7|398.7|400.01|398.01|400.72|398.72|400.01|398.01|30
1722614600000|2024-08-02 16:03:20|400.02|398.02|400.1|398.1|400.16|398.16|399.89|397.89|25
1722614610000|2024-08-02 16:03:30|400.06|398.06|400.34|398.34|400.38|398.38|399.9|397.9|27
1722614620000|2024-08-02 16:03:40|400.22|398.22|400.79|398.79|400.79|398.79|400.22|398.22|25
1722614630000|2024-08-02 16:03:50|400.97|398.97|401.13|399.13|401.13|399.13|400.73|398.73|30
1722614640000|2024-08-02 16:04:00|401.14|399.14|400.58|398.58|401.14|399.14|400.45|398.45|28
1722614650000|2024-08-02 16:04:10|400.56|398.56|400.23|398.23|400.62|398.62|400.17|398.17|27
1722614660000|2024-08-02 16:04:20|400.2|398.2|400.46|398.46|400.46|398.46|399.95|397.95|31
1722614670000|2024-08-02 16:04:30|400.48|398.48|400.68|398.68|400.68|398.68|400.48|398.48|24
1722614680000|2024-08-02 16:04:40|400.82|398.82|401.39|399.39|401.4|399.4|400.82|398.82|33
1722614690000|2024-08-02 16:04:50|401.38|399.38|401.13|399.13|401.39|399.39|400.93|398.93|33
1722614700000|2024-08-02 16:05:00|401.12|399.12|400.81|398.81|401.12|399.12|400.7|398.7|34
1722614710000|2024-08-02 16:05:10|400.83|398.83|401.62|399.62|401.67|399.67|400.81|398.81|28
1722614720000|2024-08-02 16:05:20|401.7|399.7|401.83|399.83|401.87|399.87|401.58|399.58|18
1722614730000|2024-08-02 16:05:30|401.81|399.81|402.14|400.14|402.14|400.14|401.81|399.81|18
1722614740000|2024-08-02 16:05:40|402.16|400.16|402.23|400.23|402.23|400.23|401.96|399.96|26
1722614750000|2024-08-02 16:05:50|402.25|400.25|401.95|399.95|402.27|400.27|401.92|399.92|28
1722614760000|2024-08-02 16:06:00|401.96|399.96|401.84|399.84|402.1|400.1|401.68|399.68|32
1722614770000|2024-08-02 16:06:10|401.83|399.83|401.71|399.71|401.83|399.83|401.57|399.57|36
1722614780000|2024-08-02 16:06:20|401.73|399.73|401.55|399.55|401.9|399.9|401.49|399.49|34
1722614790000|2024-08-02 16:06:30|401.54|399.54|401.07|399.07|401.61|399.61|401.07|399.07|32
1722614800000|2024-08-02 16:06:40|400.98|398.98|400.68|398.68|401.05|399.05|400.68|398.68|32
1722614810000|2024-08-02 16:06:50|400.63|398.63|400.6|398.6|400.98|398.98|400.56|398.56|31
1722614820000|2024-08-02 16:07:00|400.59|398.59|400.29|398.29|400.59|398.59|400.22|398.22|19
1722614830000|2024-08-02 16:07:10|400.34|398.34|400.25|398.25|400.4|398.4|399.99|397.99|33
1722614840000|2024-08-02 16:07:20|400.29|398.29|400.51|398.51|400.55|398.55|400.29|398.29|18
1722614850000|2024-08-02 16:07:30|400.53|398.53|400.53|398.53|400.67|398.67|400.47|398.47|17
1722614860000|2024-08-02 16:07:40|400.51|398.51|400.55|398.55|400.56|398.56|400.3|398.3|17
1722614870000|2024-08-02 16:07:50|400.47|398.47|400.37|398.37|400.63|398.63|400.3|398.3|16
1722614880000|2024-08-02 16:08:00|400.29|398.29|400.04|398.04|400.29|398.29|399.93|397.93|25
1722614890000|2024-08-02 16:08:10|400.01|398.01|399.79|397.79|400.01|398.01|399.65|397.65|33
1722614900000|2024-08-02 16:08:20|399.85|397.85|399.75|397.75|399.86|397.86|399.5|397.5|28
1722614910000|2024-08-02 16:08:30|399.76|397.76|399.32|397.32|399.76|397.76|399.18|397.18|29
1722614920000|2024-08-02 16:08:40|399.33|397.33|399.26|397.26|399.41|397.41|399.21|397.21|22
1722614930000|2024-08-02 16:08:50|399.21|397.21|399.4|397.4|399.4|397.4|399.16|397.16|22
1722614940000|2024-08-02 16:09:00|399.38|397.38|398.81|396.81|399.41|397.41|398.77|396.77|23
1722614950000|2024-08-02 16:09:10|398.83|396.83|399.31|397.31|399.31|397.31|398.83|396.83|21
1722614960000|2024-08-02 16:09:20|399.33|397.33|398.9|396.9|399.33|397.33|398.87|396.87|28
1722614970000|2024-08-02 16:09:30|398.85|396.85|398.51|396.51|398.85|396.85|398.5|396.5|23
1722614980000|2024-08-02 16:09:40|398.5|396.5|398.32|396.32|398.68|396.68|398.3|396.3|20
1722614990000|2024-08-02 16:09:50|398.31|396.31|398.67|396.67|398.81|396.81|398.28|396.28|22
1722615000000|2024-08-02 16:10:00|398.69|396.69|398.62|396.62|398.9|396.9|398.58|396.58|29
1722615010000|2024-08-02 16:10:10|398.61|396.61|398.23|396.23|398.61|396.61|398.19|396.19|28
1722615020000|2024-08-02 16:10:20|398.22|396.22|398.13|396.13|398.31|396.31|398.13|396.13|25
1722615030000|2024-08-02 16:10:30|398.18|396.18|398.72|396.72|398.79|396.79|398.12|396.12|28
1722615040000|2024-08-02 16:10:40|398.81|396.81|399.2|397.2|399.2|397.2|398.74|396.74|23
1722615050000|2024-08-02 16:10:50|399.14|397.14|399.4|397.4|399.4|397.4|399.11|397.11|27
1722615060000|2024-08-02 16:11:00|399.33|397.33|399.55|397.55|399.61|397.61|399.24|397.24|23
1722615070000|2024-08-02 16:11:10|399.66|397.66|399.4|397.4|399.75|397.75|399.39|397.39|22
1722615080000|2024-08-02 16:11:20|399.47|397.47|398.86|396.86|399.47|397.47|398.86|396.86|20
1722615090000|2024-08-02 16:11:30|399.02|397.02|399.27|397.27|399.41|397.41|398.92|396.92|20
1722615100000|2024-08-02 16:11:40|399.38|397.38|399.83|397.83|399.91|397.91|399.38|397.38|21
1722615110000|2024-08-02 16:11:50|399.84|397.84|399.51|397.51|399.84|397.84|399.26|397.26|24
1722615120000|2024-08-02 16:12:00|399.6|397.6|399.38|397.38|399.63|397.63|399.28|397.28|28
1722615130000|2024-08-02 16:12:10|399.36|397.36|399.21|397.21|399.36|397.36|399.08|397.08|31
1722615140000|2024-08-02 16:12:20|399.22|397.22|399.18|397.18|399.27|397.27|399.02|397.02|30
1722615150000|2024-08-02 16:12:30|399.19|397.19|399.78|397.78|399.78|397.78|399.19|397.19|23
1722615160000|2024-08-02 16:12:40|399.7|397.7|400.05|398.05|400.05|398.05|399.63|397.63|24
1722615170000|2024-08-02 16:12:50|400.03|398.03|399.64|397.64|400.12|398.12|399.64|397.64|24
1722615180000|2024-08-02 16:13:00|399.63|397.63|399.22|397.22|399.83|397.83|399.22|397.22|34
1722615190000|2024-08-02 16:13:10|399.19|397.19|399.58|397.58|399.61|397.61|399.13|397.13|30
1722615200000|2024-08-02 16:13:20|399.54|397.54|399.68|397.68|399.77|397.77|399.54|397.54|24
1722615210000|2024-08-02 16:13:30|399.55|397.55|399.25|397.25|399.55|397.55|399.15|397.15|22
1722615220000|2024-08-02 16:13:40|399.22|397.22|399.23|397.23|399.25|397.25|399.1|397.1|25
1722615230000|2024-08-02 16:13:50|399.22|397.22|399.28|397.28|399.45|397.45|399.21|397.21|21
1722615240000|2024-08-02 16:14:00|399.29|397.29|399.61|397.61|399.61|397.61|399.29|397.29|25
1722615250000|2024-08-02 16:14:10|399.62|397.62|399.96|397.96|400.06|398.06|399.62|397.62|33
1722615260000|2024-08-02 16:14:20|399.98|397.98|400.32|398.32|400.39|398.39|399.98|397.98|24
1722615270000|2024-08-02 16:14:30|400.29|398.29|400.27|398.27|400.3|398.3|400.14|398.14|25
1722615280000|2024-08-02 16:14:40|400.28|398.28|400.3|398.3|400.3|398.3|400.07|398.07|18
1722615290000|2024-08-02 16:14:50|400.26|398.26|400.17|398.17|400.38|398.38|400.17|398.17|20
1722615300000|2024-08-02 16:15:00|400.09|398.09|400.28|398.28|400.31|398.31|399.89|397.89|29
1722615310000|2024-08-02 16:15:10|400.36|398.36|400.52|398.52|400.52|398.52|400.28|398.28|25
1722615320000|2024-08-02 16:15:20|400.55|398.55|400.89|398.89|400.91|398.91|400.45|398.45|25
1722615330000|2024-08-02 16:15:30|400.9|398.9|401.24|399.24|401.24|399.24|400.89|398.89|22
1722615340000|2024-08-02 16:15:40|401.26|399.26|401.11|399.11|401.35|399.35|401.1|399.1|23
1722615350000|2024-08-02 16:15:50|401.1|399.1|401.48|399.48|401.52|399.52|401.07|399.07|24
1722615360000|2024-08-02 16:16:00|401.55|399.55|400.64|398.64|401.55|399.55|400.63|398.63|32
1722615370000|2024-08-02 16:16:10|400.6|398.6|400.36|398.36|400.69|398.69|400.36|398.36|21
1722615380000|2024-08-02 16:16:20|400.22|398.22|400.09|398.09|400.59|398.59|400.09|398.09|24
1722615390000|2024-08-02 16:16:30|399.96|397.96|399.97|397.97|399.97|397.97|399.73|397.73|28
1722615400000|2024-08-02 16:16:40|399.98|397.98|400.41|398.41|400.46|398.46|399.97|397.97|26
1722615410000|2024-08-02 16:16:50|400.43|398.43|400.42|398.42|400.58|398.58|400.41|398.41|30
1722615420000|2024-08-02 16:17:00|400.44|398.44|400.33|398.33|400.7|398.7|400.29|398.29|27
1722615430000|2024-08-02 16:17:10|400.32|398.32|400.71|398.71|400.74|398.74|400.3|398.3|35
1722615440000|2024-08-02 16:17:20|400.69|398.69|401|399|401.01|399.01|400.68|398.68|25
1722615450000|2024-08-02 16:17:30|401.01|399.01|400.29|398.29|401.03|399.03|400.29|398.29|25
1722615460000|2024-08-02 16:17:40|400.27|398.27|399.99|397.99|400.27|398.27|399.97|397.97|23
1722615470000|2024-08-02 16:17:50|399.97|397.97|400.13|398.13|400.33|398.33|399.97|397.97|25
1722615480000|2024-08-02 16:18:00|400.11|398.11|399.84|397.84|400.11|398.11|399.71|397.71|30
1722615490000|2024-08-02 16:18:10|399.86|397.86|400.01|398.01|400.01|398.01|399.76|397.76|15
1722615500000|2024-08-02 16:18:20|400.05|398.05|399.94|397.94|400.11|398.11|399.9|397.9|28
1722615510000|2024-08-02 16:18:30|399.95|397.95|399.89|397.89|400.02|398.02|399.84|397.84|31
1722615520000|2024-08-02 16:18:40|399.9|397.9|400.13|398.13|400.13|398.13|399.84|397.84|23
1722615530000|2024-08-02 16:18:50|400.11|398.11|400.16|398.16|400.21|398.21|400.11|398.11|15
1722615540000|2024-08-02 16:19:00|400.14|398.14|399.76|397.76|400.14|398.14|399.66|397.66|29
1722615550000|2024-08-02 16:19:10|399.82|397.82|400.15|398.15|400.23|398.23|399.74|397.74|26
1722615560000|2024-08-02 16:19:20|400.13|398.13|400.69|398.69|400.69|398.69|400.05|398.05|26
1722615570000|2024-08-02 16:19:30|400.68|398.68|400.66|398.66|400.78|398.78|400.66|398.66|22
1722615580000|2024-08-02 16:19:40|400.61|398.61|400.26|398.26|400.63|398.63|400.23|398.23|25
1722615590000|2024-08-02 16:19:50|400.24|398.24|400.09|398.09|400.24|398.24|400|398|22
1722615600000|2024-08-02 16:20:00|400.07|398.07|400.13|398.13|400.14|398.14|399.89|397.89|28
1722615610000|2024-08-02 16:20:10|400.11|398.11|400.52|398.52|400.52|398.52|400.11|398.11|25
1722615620000|2024-08-02 16:20:20|400.53|398.53|400.69|398.69|400.69|398.69|400.48|398.48|25
1722615630000|2024-08-02 16:20:30|400.7|398.7|400.41|398.41|400.74|398.74|400.41|398.41|22
1722615640000|2024-08-02 16:20:40|400.4|398.4|400|398|400.4|398.4|399.93|397.93|23
1722615650000|2024-08-02 16:20:50|400.02|398.02|399.85|397.85|400.02|398.02|399.69|397.69|33
1722615660000|2024-08-02 16:21:00|399.9|397.9|399.11|397.11|399.9|397.9|399.11|397.11|28
1722615670000|2024-08-02 16:21:10|399.06|397.06|399.6|397.6|399.67|397.67|399.06|397.06|32
1722615680000|2024-08-02 16:21:20|399.54|397.54|399.29|397.29|399.62|397.62|399.24|397.24|27
1722615690000|2024-08-02 16:21:30|399.32|397.32|399.58|397.58|399.62|397.62|399.32|397.32|20
1722615700000|2024-08-02 16:21:40|399.6|397.6|399.66|397.66|399.66|397.66|399.56|397.56|12
1722615710000|2024-08-02 16:21:50|399.63|397.63|399.25|397.25|399.63|397.63|399.25|397.25|26
1722615720000|2024-08-02 16:22:00|399.24|397.24|398.73|396.73|399.29|397.29|398.73|396.73|21
1722615730000|2024-08-02 16:22:10|398.83|396.83|398.69|396.69|398.83|396.83|398.57|396.57|18
1722615740000|2024-08-02 16:22:20|398.71|396.71|398.85|396.85|398.85|396.85|398.5|396.5|30
1722615750000|2024-08-02 16:22:30|398.86|396.86|398.87|396.87|398.99|396.99|398.72|396.72|30
1722615760000|2024-08-02 16:22:40|398.9|396.9|398.68|396.68|398.99|396.99|398.68|396.68|23
1722615770000|2024-08-02 16:22:50|398.7|396.7|398.32|396.32|398.73|396.73|398.29|396.29|27
1722615780000|2024-08-02 16:23:00|398.31|396.31|398.22|396.22|398.49|396.49|398.22|396.22|29
1722615790000|2024-08-02 16:23:10|398.19|396.19|398.14|396.14|398.27|396.27|398.08|396.08|13
1722615800000|2024-08-02 16:23:20|398.24|396.24|398.49|396.49|398.5|396.5|398.24|396.24|26
1722615810000|2024-08-02 16:23:30|398.6|396.6|398.59|396.59|398.6|396.6|398.44|396.44|27
1722615820000|2024-08-02 16:23:40|398.23|396.23|397.91|395.91|398.46|396.46|397.67|395.67|18
1722615830000|2024-08-02 16:23:50|397.93|395.93|397.9|395.9|397.95|395.95|397.8|395.8|23
1722615840000|2024-08-02 16:24:00|397.89|395.89|397.9|395.9|397.9|395.9|397.8|395.8|13
1722615850000|2024-08-02 16:24:10|397.85|395.85|398.22|396.22|398.27|396.27|397.69|395.69|12
1722615860000|2024-08-02 16:24:20|398.21|396.21|398.09|396.09|398.29|396.29|398.09|396.09|16
1722615870000|2024-08-02 16:24:30|398|396|397.7|395.7|398|396|397.7|395.7|20
1722615880000|2024-08-02 16:24:40|397.65|395.65|397.65|395.65|397.77|395.77|397.63|395.63|13
1722615890000|2024-08-02 16:24:50|397.68|395.68|397.63|395.63|397.68|395.68|397.63|395.63|3
1722615900000|2024-08-02 16:25:00|397.65|395.65|396.73|394.73|397.65|395.65|396.71|394.71|20
1722615910000|2024-08-02 16:25:10|396.78|394.78|396.66|394.66|396.78|394.78|396.65|394.65|15
1722615920000|2024-08-02 16:25:20|396.74|394.74|396.76|394.76|396.78|394.78|396.64|394.64|12
1722615930000|2024-08-02 16:25:30|396.58|394.58|396.49|394.49|396.72|394.72|396.49|394.49|11
1722615940000|2024-08-02 16:25:40|396.46|394.46|396.42|394.42|396.49|394.49|396.32|394.32|18
1722615950000|2024-08-02 16:25:50|396.4|394.4|396.42|394.42|396.42|394.42|396.25|394.25|15
1722615960000|2024-08-02 16:26:00|396.48|394.48|396|394|396.48|394.48|395.92|393.92|22
1722615970000|2024-08-02 16:26:10|395.92|393.92|396.07|394.07|396.07|394.07|395.58|393.58|16
1722615980000|2024-08-02 16:26:20|396.08|394.08|396.08|394.08|396.2|394.2|396|394|28
1722615990000|2024-08-02 16:26:30|396.1|394.1|396.56|394.56|396.56|394.56|396.08|394.08|18
1722616000000|2024-08-02 16:26:40|396.58|394.58|396.53|394.53|396.58|394.58|396.53|394.53|2
1722616010000|2024-08-02 16:26:50|396.54|394.54|396.26|394.26|396.58|394.58|396.24|394.24|21
1722616020000|2024-08-02 16:27:00|396.2|394.2|396.08|394.08|396.24|394.24|396.08|394.08|15
1722616030000|2024-08-02 16:27:10|395.99|393.99|395.85|393.85|395.99|393.99|395.82|393.82|12
1722616040000|2024-08-02 16:27:20|395.81|393.81|395.99|393.99|395.99|393.99|395.81|393.81|13
1722616050000|2024-08-02 16:27:30|396|394|396.14|394.14|396.16|394.16|396|394|6
1722616060000|2024-08-02 16:27:40|396.12|394.12|395.77|393.77|396.12|394.12|395.77|393.77|27
1722616070000|2024-08-02 16:27:50|395.83|393.83|395.45|393.45|395.85|393.85|395.43|393.43|20
1722616080000|2024-08-02 16:28:00|395.54|393.54|395.84|393.84|395.84|393.84|395.51|393.51|18
1722616090000|2024-08-02 16:28:10|395.86|393.86|396.14|394.14|396.14|394.14|395.86|393.86|6
1722616100000|2024-08-02 16:28:20|396.08|394.08|396.03|394.03|396.08|394.08|395.62|393.62|18
1722616110000|2024-08-02 16:28:30|396.16|394.16|395.91|393.91|396.16|394.16|395.91|393.91|20
1722616120000|2024-08-02 16:28:40|395.83|393.83|395.92|393.92|395.92|393.92|395.82|393.82|9
1722616140000|2024-08-02 16:29:00|395.82|393.82|395.82|393.82|395.87|393.87|395.82|393.82|11
1722616150000|2024-08-02 16:29:10|395.79|393.79|395.91|393.91|395.91|393.91|395.79|393.79|21
1722616160000|2024-08-02 16:29:20|395.92|393.92|395.93|393.93|395.93|393.93|395.86|393.86|9
1722616170000|2024-08-02 16:29:30|395.94|393.94|396.23|394.23|396.36|394.36|395.94|393.94|14
1722616180000|2024-08-02 16:29:40|396.24|394.24|396.56|394.56|396.57|394.57|396.23|394.23|16
1722616190000|2024-08-02 16:29:50|396.54|394.54|396.38|394.38|396.54|394.54|396.2|394.2|26
1722616200000|2024-08-02 16:30:00|396.39|394.39|396.58|394.58|396.9|394.9|396.3|394.3|28
1722616210000|2024-08-02 16:30:10|396.57|394.57|395.99|393.99|396.57|394.57|395.99|393.99|26
1722616220000|2024-08-02 16:30:20|395.97|393.97|395.76|393.76|395.97|393.97|395.75|393.75|18
1722616230000|2024-08-02 16:30:30|395.77|393.77|396.15|394.15|396.17|394.17|395.5|393.5|17
1722616240000|2024-08-02 16:30:40|395.99|393.99|396.38|394.38|396.47|394.47|395.93|393.93|28
1722616250000|2024-08-02 16:30:50|396.37|394.37|396.63|394.63|396.63|394.63|396.16|394.16|16
1722616260000|2024-08-02 16:31:00|396.65|394.65|396.09|394.09|396.65|394.65|396.08|394.08|15
1722616270000|2024-08-02 16:31:10|396.1|394.1|396.13|394.13|396.34|394.34|395.95|393.95|24
1722616280000|2024-08-02 16:31:20|396.05|394.05|395.82|393.82|396.05|394.05|395.78|393.78|13
1722616290000|2024-08-02 16:31:30|395.83|393.83|395.83|393.83|395.83|393.83|395.83|393.83|1
1722616300000|2024-08-02 16:31:40|395.84|393.84|395.83|393.83|395.86|393.86|395.83|393.83|4
1722616310000|2024-08-02 16:31:50|395.85|393.85|395.94|393.94|395.94|393.94|395.83|393.83|3
1722616320000|2024-08-02 16:32:00|395.91|393.91|396.63|394.63|396.63|394.63|395.91|393.91|17
1722616330000|2024-08-02 16:32:10|396.65|394.65|396.91|394.91|397.13|395.13|396.65|394.65|19
1722616340000|2024-08-02 16:32:20|396.93|394.93|397.07|395.07|397.07|395.07|396.71|394.71|15
1722616350000|2024-08-02 16:32:30|396.99|394.99|397.05|395.05|397.05|395.05|396.99|394.99|3
1722616360000|2024-08-02 16:32:40|397.16|395.16|397.31|395.31|397.31|395.31|397.16|395.16|16
1722616370000|2024-08-02 16:32:50|397.32|395.32|397.38|395.38|397.42|395.42|397.32|395.32|5
1722616380000|2024-08-02 16:33:00|397.32|395.32|397.36|395.36|397.36|395.36|397.28|395.28|10
1722616390000|2024-08-02 16:33:10|397.38|395.38|397.48|395.48|397.75|395.75|397.38|395.38|17
1722616400000|2024-08-02 16:33:20|397.58|395.58|397.37|395.37|397.72|395.72|397.37|395.37|27
1722616410000|2024-08-02 16:33:30|397.34|395.34|397.16|395.16|397.34|395.34|397.16|395.16|28
1722616420000|2024-08-02 16:33:40|397.15|395.15|397.41|395.41|397.48|395.48|397.13|395.13|23
1722616430000|2024-08-02 16:33:50|397.44|395.44|397.28|395.28|397.44|395.44|397.14|395.14|28
1722616440000|2024-08-02 16:34:00|397.3|395.3|397.2|395.2|397.41|395.41|397.2|395.2|18
1722616450000|2024-08-02 16:34:10|397.06|395.06|397.53|395.53|397.6|395.6|397|395|32
1722616460000|2024-08-02 16:34:20|397.57|395.57|397.79|395.79|397.85|395.85|397.57|395.57|28
1722616470000|2024-08-02 16:34:30|397.82|395.82|397.82|395.82|398.01|396.01|397.81|395.81|27
1722616480000|2024-08-02 16:34:40|397.81|395.81|398.15|396.15|398.15|396.15|397.55|395.55|26
1722616490000|2024-08-02 16:34:50|398.1|396.1|398.23|396.23|398.24|396.24|398.1|396.1|12
1722616500000|2024-08-02 16:35:00|398.24|396.24|398.73|396.73|398.73|396.73|398.16|396.16|24
1722616510000|2024-08-02 16:35:10|398.7|396.7|397.94|395.94|398.7|396.7|397.92|395.92|30
1722616520000|2024-08-02 16:35:20|397.99|395.99|397.9|395.9|398|396|397.78|395.78|28
1722616530000|2024-08-02 16:35:30|398|396|397.92|395.92|398.05|396.05|397.8|395.8|29
1722616540000|2024-08-02 16:35:40|397.98|395.98|398.27|396.27|398.32|396.32|397.98|395.98|24
1722616550000|2024-08-02 16:35:50|398.28|396.28|398.36|396.36|398.46|396.46|398.28|396.28|11
1722616560000|2024-08-02 16:36:00|398.35|396.35|398.54|396.54|398.57|396.57|398.35|396.35|15
1722616570000|2024-08-02 16:36:10|398.55|396.55|398.78|396.78|398.78|396.78|398.55|396.55|14
1722616580000|2024-08-02 16:36:20|398.79|396.79|398.79|396.79|398.79|396.79|398.67|396.67|14
1722616590000|2024-08-02 16:36:30|398.73|396.73|399.81|397.81|399.81|397.81|398.72|396.72|21
1722616600000|2024-08-02 16:36:40|399.78|397.78|400.15|398.15|400.51|398.51|399.78|397.78|29
1722616610000|2024-08-02 16:36:50|400.16|398.16|400.37|398.37|400.37|398.37|400.11|398.11|9
1722616620000|2024-08-02 16:37:00|400.38|398.38|399.83|397.83|400.38|398.38|399.71|397.71|21
1722616630000|2024-08-02 16:37:10|399.96|397.96|399.48|397.48|400.11|398.11|399.46|397.46|25
1722616640000|2024-08-02 16:37:20|399.46|397.46|399.32|397.32|399.46|397.46|399.27|397.27|29
1722616650000|2024-08-02 16:37:30|399.34|397.34|399.07|397.07|399.44|397.44|399.07|397.07|25
1722616660000|2024-08-02 16:37:40|399.08|397.08|399.55|397.55|399.55|397.55|399.07|397.07|21
1722616670000|2024-08-02 16:37:50|399.47|397.47|399.46|397.46|399.53|397.53|399.34|397.34|28
1722616680000|2024-08-02 16:38:00|399.45|397.45|399.77|397.77|399.77|397.77|399.34|397.34|26
1722616690000|2024-08-02 16:38:10|399.75|397.75|399.77|397.77|399.77|397.77|399.73|397.73|11
1722616700000|2024-08-02 16:38:20|399.75|397.75|399.73|397.73|399.85|397.85|399.73|397.73|10
1722616710000|2024-08-02 16:38:30|399.72|397.72|400.27|398.27|400.27|398.27|399.72|397.72|23
1722616720000|2024-08-02 16:38:40|400.28|398.28|400.32|398.32|400.5|398.5|400.26|398.26|22
1722616730000|2024-08-02 16:38:50|400.28|398.28|399.93|397.93|400.31|398.31|399.87|397.87|18
1722616740000|2024-08-02 16:39:00|399.97|397.97|400.03|398.03|400.03|398.03|399.9|397.9|13
1722616750000|2024-08-02 16:39:10|399.97|397.97|399.92|397.92|399.97|397.97|399.82|397.82|18
1722616760000|2024-08-02 16:39:20|399.94|397.94|399.41|397.41|399.94|397.94|399.41|397.41|20
1722616770000|2024-08-02 16:39:30|399.4|397.4|399.13|397.13|399.4|397.4|399.08|397.08|20
1722616780000|2024-08-02 16:39:40|399.11|397.11|399.28|397.28|399.28|397.28|399.02|397.02|14
1722616790000|2024-08-02 16:39:50|399.36|397.36|399.2|397.2|399.4|397.4|399.2|397.2|14
1722616800000|2024-08-02 16:40:00|399.15|397.15|399.19|397.19|399.19|397.19|398.89|396.89|13
1722616810000|2024-08-02 16:40:10|399.22|397.22|399.47|397.47|399.48|397.48|399.22|397.22|10
1722616820000|2024-08-02 16:40:20|399.48|397.48|399.46|397.46|399.51|397.51|399.44|397.44|12
1722616830000|2024-08-02 16:40:30|399.57|397.57|399.74|397.74|399.8|397.8|399.57|397.57|22
1722616840000|2024-08-02 16:40:40|399.79|397.79|399.67|397.67|399.89|397.89|399.67|397.67|16
1722616850000|2024-08-02 16:40:50|399.7|397.7|399.91|397.91|399.93|397.93|399.7|397.7|12
1722616860000|2024-08-02 16:41:00|399.93|397.93|400.01|398.01|400.1|398.1|399.93|397.93|10
1722616870000|2024-08-02 16:41:10|399.97|397.97|400.11|398.11|400.11|398.11|399.96|397.96|7
1722616880000|2024-08-02 16:41:20|400.22|398.22|400.3|398.3|400.32|398.32|400.17|398.17|13
1722616890000|2024-08-02 16:41:30|400.32|398.32|400.16|398.16|400.33|398.33|400.16|398.16|19
1722616900000|2024-08-02 16:41:40|400.1|398.1|400.12|398.12|400.14|398.14|400.1|398.1|10
1722616910000|2024-08-02 16:41:50|400.1|398.1|400.11|398.11|400.12|398.12|399.96|397.96|18
1722616920000|2024-08-02 16:42:00|400.09|398.09|400|398|400.16|398.16|399.99|397.99|9
1722616930000|2024-08-02 16:42:10|400.01|398.01|399.93|397.93|400.15|398.15|399.88|397.88|20
1722616940000|2024-08-02 16:42:20|400.01|398.01|400.37|398.37|400.37|398.37|400.01|398.01|15
1722616950000|2024-08-02 16:42:30|400.34|398.34|400.28|398.28|400.37|398.37|400.28|398.28|19
1722616960000|2024-08-02 16:42:40|400.3|398.3|400.27|398.27|400.33|398.33|400.25|398.25|27
1722616970000|2024-08-02 16:42:50|400.26|398.26|400.22|398.22|400.36|398.36|400.22|398.22|14
1722616980000|2024-08-02 16:43:00|400.29|398.29|400.31|398.31|400.31|398.31|400.2|398.2|14
1722616990000|2024-08-02 16:43:10|400.32|398.32|400.4|398.4|400.4|398.4|400.32|398.32|4
1722617000000|2024-08-02 16:43:20|400.41|398.41|400.51|398.51|400.51|398.51|400.4|398.4|11
1722617010000|2024-08-02 16:43:30|400.68|398.68|400.57|398.57|400.69|398.69|400.5|398.5|9
1722617020000|2024-08-02 16:43:40|400.56|398.56|400.42|398.42|400.61|398.61|400.42|398.42|20
1722617030000|2024-08-02 16:43:50|400.44|398.44|400.37|398.37|400.56|398.56|400.37|398.37|20
1722617040000|2024-08-02 16:44:00|400.34|398.34|400.06|398.06|400.37|398.37|400.06|398.06|23
1722617050000|2024-08-02 16:44:10|400.08|398.08|399.98|397.98|400.08|398.08|399.98|397.98|9
1722617060000|2024-08-02 16:44:20|400.04|398.04|400.25|398.25|400.27|398.27|400.04|398.04|8
1722617070000|2024-08-02 16:44:30|400.26|398.26|400.14|398.14|400.26|398.26|400.06|398.06|27
1722617080000|2024-08-02 16:44:40|400.15|398.15|400.37|398.37|400.45|398.45|399.96|397.96|23
1722617090000|2024-08-02 16:44:50|400.43|398.43|400.52|398.52|400.52|398.52|400.43|398.43|22
1722617100000|2024-08-02 16:45:00|400.62|398.62|400.51|398.51|400.62|398.62|400.47|398.47|10
1722617110000|2024-08-02 16:45:10|400.49|398.49|400.56|398.56|400.62|398.62|400.48|398.48|23
1722617120000|2024-08-02 16:45:20|400.57|398.57|400.56|398.56|400.62|398.62|400.55|398.55|10
1722617130000|2024-08-02 16:45:30|400.49|398.49|400.4|398.4|400.5|398.5|400.39|398.39|18
1722617140000|2024-08-02 16:45:40|400.37|398.37|400.25|398.25|400.48|398.48|400.25|398.25|20
1722617150000|2024-08-02 16:45:50|400.28|398.28|400.08|398.08|400.28|398.28|400.05|398.05|23
1722617160000|2024-08-02 16:46:00|400.05|398.05|400.05|398.05|400.11|398.11|399.99|397.99|20
1722617170000|2024-08-02 16:46:10|400.04|398.04|399.75|397.75|400.04|398.04|399.75|397.75|28
1722617180000|2024-08-02 16:46:20|399.82|397.82|399.89|397.89|399.94|397.94|399.7|397.7|19
1722617190000|2024-08-02 16:46:30|399.9|397.9|400.27|398.27|400.27|398.27|399.9|397.9|18
1722617200000|2024-08-02 16:46:40|400.24|398.24|400.13|398.13|400.24|398.24|400.09|398.09|24
1722617210000|2024-08-02 16:46:50|400.12|398.12|400.03|398.03|400.21|398.21|399.99|397.99|18
1722617220000|2024-08-02 16:47:00|400.02|398.02|400.5|398.5|400.5|398.5|400.02|398.02|17
1722617230000|2024-08-02 16:47:10|400.45|398.45|400.08|398.08|400.45|398.45|400.08|398.08|14
1722617240000|2024-08-02 16:47:20|400.12|398.12|399.87|397.87|400.12|398.12|399.74|397.74|24
1722617250000|2024-08-02 16:47:30|399.92|397.92|400.04|398.04|400.07|398.07|399.92|397.92|11
1722617260000|2024-08-02 16:47:40|400.03|398.03|400.01|398.01|400.06|398.06|399.94|397.94|25
1722617270000|2024-08-02 16:47:50|400|398|400.15|398.15|400.15|398.15|399.94|397.94|17
1722617280000|2024-08-02 16:48:00|400.16|398.16|400.25|398.25|400.26|398.26|400.16|398.16|6
1722617290000|2024-08-02 16:48:10|400.26|398.26|400.42|398.42|400.42|398.42|400.26|398.26|6
1722617300000|2024-08-02 16:48:20|400.43|398.43|400.72|398.72|400.75|398.75|400.43|398.43|12
1722617310000|2024-08-02 16:48:30|400.75|398.75|400.8|398.8|400.81|398.81|400.68|398.68|16
1722617320000|2024-08-02 16:48:40|400.81|398.81|400.77|398.77|400.81|398.81|400.7|398.7|12
1722617330000|2024-08-02 16:48:50|400.81|398.81|400.73|398.73|400.81|398.81|400.73|398.73|8
1722617340000|2024-08-02 16:49:00|400.75|398.75|400.86|398.86|400.86|398.86|400.71|398.71|19
1722617350000|2024-08-02 16:49:10|400.88|398.88|401|399|401|399|400.88|398.88|9
1722617360000|2024-08-02 16:49:20|401.03|399.03|402.08|400.08|402.1|400.1|401.02|399.02|19
1722617370000|2024-08-02 16:49:30|402.05|400.05|402.02|400.02|402.09|400.09|401.98|399.98|17
1722617380000|2024-08-02 16:49:40|401.97|399.97|401.94|399.94|402.04|400.04|401.84|399.84|26
1722617390000|2024-08-02 16:49:50|401.93|399.93|401.92|399.92|401.99|399.99|401.87|399.87|17
1722617400000|2024-08-02 16:50:00|401.9|399.9|401.38|399.38|401.9|399.9|401.38|399.38|22
1722617410000|2024-08-02 16:50:10|401.35|399.35|401.22|399.22|401.35|399.35|401.15|399.15|22
1722617420000|2024-08-02 16:50:20|401.23|399.23|401.33|399.33|401.43|399.43|401.23|399.23|6
1722617430000|2024-08-02 16:50:30|401.35|399.35|401.43|399.43|401.43|399.43|401.34|399.34|13
1722617440000|2024-08-02 16:50:40|401.38|399.38|401.43|399.43|401.43|399.43|401.37|399.37|5
1722617450000|2024-08-02 16:50:50|401.4|399.4|401.02|399.02|401.4|399.4|401.02|399.02|11
1722617460000|2024-08-02 16:51:00|401.07|399.07|400.73|398.73|401.07|399.07|400.73|398.73|13
1722617470000|2024-08-02 16:51:10|400.83|398.83|401.12|399.12|401.12|399.12|400.83|398.83|16
1722617480000|2024-08-02 16:51:20|401.14|399.14|401.26|399.26|401.26|399.26|401.14|399.14|4
1722617490000|2024-08-02 16:51:30|401.25|399.25|401.2|399.2|401.26|399.26|401.2|399.2|14
1722617500000|2024-08-02 16:51:40|401.22|399.22|401.06|399.06|401.22|399.22|401.01|399.01|22
1722617510000|2024-08-02 16:51:50|401.04|399.04|400.94|398.94|401.04|399.04|400.93|398.93|22
1722617520000|2024-08-02 16:52:00|400.92|398.92|400.53|398.53|400.97|398.97|400.49|398.49|22
1722617530000|2024-08-02 16:52:10|400.64|398.64|400.66|398.66|400.74|398.74|400.64|398.64|4
1722617540000|2024-08-02 16:52:20|400.61|398.61|400.59|398.59|400.74|398.74|400.53|398.53|15
1722617550000|2024-08-02 16:52:30|400.55|398.55|400.16|398.16|400.55|398.55|400.16|398.16|14
1722617560000|2024-08-02 16:52:40|400.17|398.17|400.08|398.08|400.26|398.26|400.08|398.08|12
1722617570000|2024-08-02 16:52:50|400.03|398.03|399.85|397.85|400.05|398.05|399.82|397.82|22
1722617580000|2024-08-02 16:53:00|399.86|397.86|399.71|397.71|399.86|397.86|399.66|397.66|12
1722617590000|2024-08-02 16:53:10|399.72|397.72|399.61|397.61|399.72|397.72|399.58|397.58|20
1722617600000|2024-08-02 16:53:20|399.59|397.59|399.57|397.57|399.61|397.61|399.56|397.56|24
1722617610000|2024-08-02 16:53:30|399.56|397.56|399.57|397.57|399.57|397.57|399.5|397.5|10
1722617620000|2024-08-02 16:53:40|399.53|397.53|399.48|397.48|399.53|397.53|399.47|397.47|13
1722617630000|2024-08-02 16:53:50|399.49|397.49|398.98|396.98|399.49|397.49|398.98|396.98|24
1722617640000|2024-08-02 16:54:00|398.91|396.91|398.65|396.65|398.91|396.91|398.57|396.57|21
1722617650000|2024-08-02 16:54:10|398.64|396.64|398.88|396.88|398.88|396.88|398.64|396.64|10
1722617660000|2024-08-02 16:54:20|398.87|396.87|399.05|397.05|399.07|397.07|398.87|396.87|10
1722617670000|2024-08-02 16:54:30|399.09|397.09|399.32|397.32|399.32|397.32|399.07|397.07|10
1722617680000|2024-08-02 16:54:40|399.27|397.27|399.34|397.34|399.34|397.34|399.22|397.22|7
1722617690000|2024-08-02 16:54:50|399.29|397.29|399.34|397.34|399.34|397.34|399.25|397.25|9
1722617700000|2024-08-02 16:55:00|399.38|397.38|399.73|397.73|399.98|397.98|399.38|397.38|17
1722617710000|2024-08-02 16:55:10|399.74|397.74|399.2|397.2|399.74|397.74|399.18|397.18|17
1722617720000|2024-08-02 16:55:20|399.14|397.14|399.48|397.48|399.48|397.48|399.13|397.13|15
1722617730000|2024-08-02 16:55:30|399.47|397.47|399.68|397.68|399.69|397.69|399.46|397.46|17
1722617740000|2024-08-02 16:55:40|399.69|397.69|399.75|397.75|399.78|397.78|399.69|397.69|14
1722617750000|2024-08-02 16:55:50|399.76|397.76|399.97|397.97|399.97|397.97|399.76|397.76|7
1722617760000|2024-08-02 16:56:00|400.53|398.53|400.07|398.07|400.53|398.53|400.07|398.07|10
1722617770000|2024-08-02 16:56:10|400.13|398.13|400.23|398.23|400.28|398.28|399.98|397.98|22
1722617780000|2024-08-02 16:56:20|400.17|398.17|400.06|398.06|400.22|398.22|400.03|398.03|20
1722617790000|2024-08-02 16:56:30|400.09|398.09|399.9|397.9|400.1|398.1|399.9|397.9|12
1722617800000|2024-08-02 16:56:40|399.88|397.88|399.66|397.66|399.88|397.88|399.66|397.66|18
1722617810000|2024-08-02 16:56:50|399.64|397.64|399.63|397.63|399.69|397.69|399.57|397.57|24
1722617820000|2024-08-02 16:57:00|399.61|397.61|399.52|397.52|399.63|397.63|399.52|397.52|18
1722617830000|2024-08-02 16:57:10|399.5|397.5|399.95|397.95|399.95|397.95|399.44|397.44|27
1722617840000|2024-08-02 16:57:20|399.94|397.94|399.83|397.83|399.95|397.95|399.83|397.83|12
1722617850000|2024-08-02 16:57:30|399.73|397.73|399.68|397.68|399.76|397.76|399.68|397.68|11
1722617860000|2024-08-02 16:57:40|399.69|397.69|399.42|397.42|399.7|397.7|399.42|397.42|15
1722617870000|2024-08-02 16:57:50|399.41|397.41|399.45|397.45|399.45|397.45|399.33|397.33|15
1722617880000|2024-08-02 16:58:00|399.41|397.41|399.45|397.45|399.45|397.45|399.34|397.34|11
1722617890000|2024-08-02 16:58:10|399.54|397.54|399.14|397.14|399.69|397.69|399.14|397.14|19
1722617900000|2024-08-02 16:58:20|399.04|397.04|399.17|397.17|399.17|397.17|399.02|397.02|17
1722617910000|2024-08-02 16:58:30|399.18|397.18|399.37|397.37|399.37|397.37|399.18|397.18|11
1722617920000|2024-08-02 16:58:40|399.38|397.38|399.31|397.31|399.39|397.39|399.29|397.29|10
1722617930000|2024-08-02 16:58:50|399.3|397.3|399.34|397.34|399.34|397.34|399.29|397.29|14
1722617940000|2024-08-02 16:59:00|399.3|397.3|399.34|397.34|399.34|397.34|399.24|397.24|15
1722617950000|2024-08-02 16:59:10|399.22|397.22|399.03|397.03|399.22|397.22|399.01|397.01|20
1722617960000|2024-08-02 16:59:20|399.02|397.02|399.3|397.3|399.3|397.3|399.02|397.02|19
1722617970000|2024-08-02 16:59:30|399.44|397.44|399.53|397.53|399.53|397.53|399.43|397.43|12
1722617980000|2024-08-02 16:59:40|399.48|397.48|399.6|397.6|399.67|397.67|399.34|397.34|20
1722617990000|2024-08-02 16:59:50|399.57|397.57|399.38|397.38|399.58|397.58|399.38|397.38|26
1722618000000|2024-08-02 17:00:00|399.33|397.33|399.53|397.53|399.54|397.54|399.24|397.24|21
1722618010000|2024-08-02 17:00:10|399.54|397.54|399.36|397.36|399.54|397.54|399.34|397.34|8
1722618020000|2024-08-02 17:00:20|399.37|397.37|399.47|397.47|399.52|397.52|399.26|397.26|28
1722618030000|2024-08-02 17:00:30|399.49|397.49|399.43|397.43|399.55|397.55|399.43|397.43|16
1722618040000|2024-08-02 17:00:40|399.38|397.38|399.34|397.34|399.38|397.38|399.21|397.21|23
1722618050000|2024-08-02 17:00:50|399.35|397.35|399.07|397.07|399.36|397.36|399.07|397.07|17
1722618060000|2024-08-02 17:01:00|399.08|397.08|399.23|397.23|399.32|397.32|399.07|397.07|18
1722618070000|2024-08-02 17:01:10|399.25|397.25|398.94|396.94|399.29|397.29|398.83|396.83|24
1722618080000|2024-08-02 17:01:20|398.91|396.91|398.75|396.75|398.96|396.96|398.72|396.72|18
1722618090000|2024-08-02 17:01:30|398.73|396.73|398.76|396.76|398.84|396.84|398.68|396.68|24
1722618100000|2024-08-02 17:01:40|398.78|396.78|398.89|396.89|398.97|396.97|398.78|396.78|15
1722618110000|2024-08-02 17:01:50|398.91|396.91|398.65|396.65|398.91|396.91|398.55|396.55|32
1722618120000|2024-08-02 17:02:00|398.57|396.57|398.99|396.99|398.99|396.99|398.57|396.57|23
1722618130000|2024-08-02 17:02:10|398.93|396.93|398.96|396.96|398.99|396.99|398.89|396.89|18
1722618140000|2024-08-02 17:02:20|398.98|396.98|398.99|396.99|398.99|396.99|398.94|396.94|11
1722618150000|2024-08-02 17:02:30|398.96|396.96|399.28|397.28|399.45|397.45|398.96|396.96|13
1722618160000|2024-08-02 17:02:40|399.13|397.13|399.23|397.23|399.23|397.23|399.11|397.11|28
1722618170000|2024-08-02 17:02:50|399.27|397.27|399.31|397.31|399.31|397.31|399.27|397.27|9
1722618180000|2024-08-02 17:03:00|399.37|397.37|399.32|397.32|399.48|397.48|399.32|397.32|18
1722618190000|2024-08-02 17:03:10|399.29|397.29|399.01|397.01|399.29|397.29|398.96|396.96|16
1722618200000|2024-08-02 17:03:20|398.99|396.99|398.69|396.69|398.99|396.99|398.66|396.66|22
1722618210000|2024-08-02 17:03:30|398.68|396.68|398.5|396.5|398.68|396.68|398.5|396.5|15
1722618220000|2024-08-02 17:03:40|398.52|396.52|398.3|396.3|398.54|396.54|398.23|396.23|18
1722618230000|2024-08-02 17:03:50|398.18|396.18|398.07|396.07|398.18|396.18|398.07|396.07|20
1722618240000|2024-08-02 17:04:00|398.1|396.1|397.95|395.95|398.2|396.2|397.95|395.95|23
1722618250000|2024-08-02 17:04:10|397.97|395.97|398.28|396.28|398.29|396.29|397.97|395.97|23
1722618260000|2024-08-02 17:04:20|398.29|396.29|398.1|396.1|398.32|396.32|398.1|396.1|14
1722618270000|2024-08-02 17:04:30|398.08|396.08|397.94|395.94|398.08|396.08|397.93|395.93|27
1722618280000|2024-08-02 17:04:40|397.95|395.95|397.54|395.54|397.97|395.97|397.5|395.5|25
1722618290000|2024-08-02 17:04:50|397.55|395.55|397.62|395.62|397.63|395.63|397.48|395.48|18
1722618300000|2024-08-02 17:05:00|397.63|395.63|397.81|395.81|397.81|395.81|397.59|395.59|19
1722618310000|2024-08-02 17:05:10|397.78|395.78|397.94|395.94|397.94|395.94|397.75|395.75|9
1722618320000|2024-08-02 17:05:20|398.09|396.09|398.14|396.14|398.14|396.14|398.09|396.09|5
1722618330000|2024-08-02 17:05:30|398.26|396.26|398.26|396.26|398.31|396.31|398.13|396.13|17
1722618340000|2024-08-02 17:05:40|398.27|396.27|398.43|396.43|398.44|396.44|398.21|396.21|18
1722618350000|2024-08-02 17:05:50|398.39|396.39|398|396|398.39|396.39|397.86|395.86|22
1722618360000|2024-08-02 17:06:00|398.02|396.02|398.51|396.51|398.61|396.61|398|396|22
1722618370000|2024-08-02 17:06:10|398.49|396.49|398.53|396.53|398.53|396.53|398.37|396.37|22
1722618380000|2024-08-02 17:06:20|398.54|396.54|398.57|396.57|398.61|396.61|398.46|396.46|27
1722618390000|2024-08-02 17:06:30|398.53|396.53|398.33|396.33|398.54|396.54|398.3|396.3|24
1722618400000|2024-08-02 17:06:40|398.34|396.34|399.05|397.05|399.12|397.12|398.33|396.33|18
1722618410000|2024-08-02 17:06:50|399.04|397.04|399.09|397.09|399.11|397.11|399.03|397.03|11
1722618420000|2024-08-02 17:07:00|398.93|396.93|399.23|397.23|399.44|397.44|398.85|396.85|22
1722618430000|2024-08-02 17:07:10|399.28|397.28|399.18|397.18|399.4|397.4|399.05|397.05|26
1722618440000|2024-08-02 17:07:20|399.19|397.19|399.38|397.38|399.38|397.38|399.19|397.19|8
1722618450000|2024-08-02 17:07:30|399.33|397.33|399.07|397.07|399.33|397.33|399.03|397.03|17
1722618460000|2024-08-02 17:07:40|399.05|397.05|399.3|397.3|399.3|397.3|399|397|17
1722618470000|2024-08-02 17:07:50|399.4|397.4|399.3|397.3|399.4|397.4|399.3|397.3|8
1722618480000|2024-08-02 17:08:00|399.32|397.32|399.4|397.4|399.4|397.4|399.32|397.32|6
1722618490000|2024-08-02 17:08:10|399.33|397.33|399.35|397.35|399.4|397.4|399.28|397.28|22
1722618500000|2024-08-02 17:08:20|399.36|397.36|399.4|397.4|399.4|397.4|399.3|397.3|10
1722618510000|2024-08-02 17:08:30|399.47|397.47|399.65|397.65|399.65|397.65|399.47|397.47|19
1722618520000|2024-08-02 17:08:40|399.59|397.59|399.78|397.78|399.78|397.78|399.56|397.56|15
1722618530000|2024-08-02 17:08:50|399.89|397.89|400.15|398.15|400.15|398.15|399.89|397.89|5
1722618540000|2024-08-02 17:09:00|400.17|398.17|400.46|398.46|400.46|398.46|400.17|398.17|9
1722618550000|2024-08-02 17:09:10|400.63|398.63|401.04|399.04|401.07|399.07|400.63|398.63|14
1722618560000|2024-08-02 17:09:20|401.1|399.1|401.24|399.24|401.24|399.24|401.07|399.07|18
1722618570000|2024-08-02 17:09:30|401.25|399.25|401.43|399.43|401.57|399.57|401.25|399.25|19
1722618580000|2024-08-02 17:09:40|401.48|399.48|401.6|399.6|401.6|399.6|401.47|399.47|14
1722618590000|2024-08-02 17:09:50|401.58|399.58|401.62|399.62|401.62|399.62|401.56|399.56|9
1722618600000|2024-08-02 17:10:00|401.57|399.57|401.58|399.58|401.59|399.59|401.46|399.46|10
1722618610000|2024-08-02 17:10:10|401.55|399.55|401.26|399.26|401.55|399.55|401.25|399.25|20
1722618620000|2024-08-02 17:10:20|401.28|399.28|401.05|399.05|401.28|399.28|401|399|21
1722618630000|2024-08-02 17:10:30|401.08|399.08|401.05|399.05|401.29|399.29|401.05|399.05|15
1722618640000|2024-08-02 17:10:40|401.04|399.04|400.57|398.57|401.04|399.04|400.57|398.57|19
1722618650000|2024-08-02 17:10:50|400.56|398.56|400.46|398.46|400.61|398.61|400.46|398.46|16
1722618660000|2024-08-02 17:11:00|400.44|398.44|399.95|397.95|400.44|398.44|399.9|397.9|24
1722618670000|2024-08-02 17:11:10|399.91|397.91|399.72|397.72|399.91|397.91|399.72|397.72|27
1722618680000|2024-08-02 17:11:20|399.78|397.78|399.91|397.91|399.91|397.91|399.77|397.77|14
1722618690000|2024-08-02 17:11:30|399.93|397.93|399.82|397.82|399.93|397.93|399.79|397.79|23
1722618700000|2024-08-02 17:11:40|399.77|397.77|400.14|398.14|400.14|398.14|399.76|397.76|11
1722618710000|2024-08-02 17:11:50|400.15|398.15|399.87|397.87|400.15|398.15|399.75|397.75|25
1722618720000|2024-08-02 17:12:00|399.89|397.89|400.25|398.25|400.25|398.25|399.85|397.85|23
1722618730000|2024-08-02 17:12:10|400.61|398.61|400.99|398.99|401.07|399.07|400.61|398.61|19
1722618740000|2024-08-02 17:12:20|401|399|400.84|398.84|401.02|399.02|400.76|398.76|28
1722618750000|2024-08-02 17:12:30|400.82|398.82|400.92|398.92|400.92|398.92|400.82|398.82|26
1722618760000|2024-08-02 17:12:40|401.02|399.02|401.11|399.11|401.13|399.13|400.93|398.93|23
1722618770000|2024-08-02 17:12:50|401.08|399.08|401.16|399.16|401.18|399.18|401.04|399.04|8
1722618780000|2024-08-02 17:13:00|401.13|399.13|401.4|399.4|401.4|399.4|401.1|399.1|18
1722618790000|2024-08-02 17:13:10|401.42|399.42|401.84|399.84|401.84|399.84|401.42|399.42|17
1722618800000|2024-08-02 17:13:20|401.78|399.78|401.85|399.85|401.88|399.88|401.65|399.65|20
1722618810000|2024-08-02 17:13:30|401.79|399.79|401.82|399.82|401.88|399.88|401.7|399.7|14
1722618820000|2024-08-02 17:13:40|401.87|399.87|401.73|399.73|401.87|399.87|401.66|399.66|16
1722618830000|2024-08-02 17:13:50|401.74|399.74|401.79|399.79|401.83|399.83|401.74|399.74|20
1722618840000|2024-08-02 17:14:00|401.78|399.78|401.73|399.73|401.82|399.82|401.63|399.63|24
1722618850000|2024-08-02 17:14:10|401.72|399.72|401.69|399.69|401.79|399.79|401.69|399.69|15
1722618860000|2024-08-02 17:14:20|401.65|399.65|401.6|399.6|401.68|399.68|401.59|399.59|19
1722618870000|2024-08-02 17:14:30|401.61|399.61|401.55|399.55|401.61|399.61|401.51|399.51|19
1722618880000|2024-08-02 17:14:40|401.54|399.54|401.26|399.26|401.54|399.54|401.2|399.2|23
1722618890000|2024-08-02 17:14:50|401.25|399.25|401.27|399.27|401.35|399.35|401.25|399.25|17
1722618900000|2024-08-02 17:15:00|401.23|399.23|400.98|398.98|401.23|399.23|400.98|398.98|20
1722618910000|2024-08-02 17:15:10|400.97|398.97|401.06|399.06|401.06|399.06|400.88|398.88|30
1722618920000|2024-08-02 17:15:20|401.05|399.05|400.57|398.57|401.05|399.05|400.54|398.54|22
1722618930000|2024-08-02 17:15:30|400.58|398.58|400.35|398.35|400.75|398.75|400.33|398.33|26
1722618940000|2024-08-02 17:15:40|400.34|398.34|400.12|398.12|400.38|398.38|400.05|398.05|26
1722618950000|2024-08-02 17:15:50|400.13|398.13|399.91|397.91|400.15|398.15|399.88|397.88|29
1722618960000|2024-08-02 17:16:00|399.9|397.9|399.72|397.72|399.92|397.92|399.69|397.69|24
1722618970000|2024-08-02 17:16:10|399.7|397.7|399.74|397.74|399.82|397.82|399.58|397.58|24
1722618980000|2024-08-02 17:16:20|399.71|397.71|399.41|397.41|399.77|397.77|399.35|397.35|24
1722618990000|2024-08-02 17:16:30|399.43|397.43|399.27|397.27|399.48|397.48|399.22|397.22|21
1722619000000|2024-08-02 17:16:40|399.24|397.24|398.87|396.87|399.24|397.24|398.86|396.86|23
1722619010000|2024-08-02 17:16:50|398.85|396.85|398.71|396.71|399.03|397.03|398.71|396.71|24
1722619020000|2024-08-02 17:17:00|398.72|396.72|398.8|396.8|398.8|396.8|398.58|396.58|23
1722619030000|2024-08-02 17:17:10|398.81|396.81|398.98|396.98|398.98|396.98|398.8|396.8|16
1722619040000|2024-08-02 17:17:20|398.91|396.91|398.97|396.97|399.03|397.03|398.91|396.91|17
1722619050000|2024-08-02 17:17:30|398.95|396.95|399.05|397.05|399.06|397.06|398.9|396.9|14
1722619060000|2024-08-02 17:17:40|399.06|397.06|399.12|397.12|399.14|397.14|398.93|396.93|15
1722619070000|2024-08-02 17:17:50|399.21|397.21|399.25|397.25|399.25|397.25|399.19|397.19|9
1722619080000|2024-08-02 17:18:00|399.2|397.2|399.42|397.42|399.42|397.42|399.04|397.04|19
1722619090000|2024-08-02 17:18:10|399.37|397.37|399.31|397.31|399.44|397.44|399.3|397.3|17
1722619100000|2024-08-02 17:18:20|399.37|397.37|399.57|397.57|399.61|397.61|399.37|397.37|14
1722619110000|2024-08-02 17:18:30|399.58|397.58|399.66|397.66|399.72|397.72|399.58|397.58|14
1722619120000|2024-08-02 17:18:40|399.53|397.53|399.29|397.29|399.58|397.58|399.29|397.29|22
1722619130000|2024-08-02 17:18:50|399.27|397.27|399.05|397.05|399.27|397.27|399.04|397.04|22
1722619140000|2024-08-02 17:19:00|399.07|397.07|398.96|396.96|399.2|397.2|398.96|396.96|22
1722619150000|2024-08-02 17:19:10|398.93|396.93|398.45|396.45|398.93|396.93|398.45|396.45|15
1722619160000|2024-08-02 17:19:20|398.44|396.44|398.38|396.38|398.47|396.47|398.38|396.38|18
1722619170000|2024-08-02 17:19:30|398.44|396.44|398.38|396.38|398.46|396.46|398.28|396.28|17
1722619180000|2024-08-02 17:19:40|398.35|396.35|398.13|396.13|398.38|396.38|398.1|396.1|20
1722619190000|2024-08-02 17:19:50|398.14|396.14|398.29|396.29|398.35|396.35|398.09|396.09|13
1722619200000|2024-08-02 17:20:00|398.28|396.28|398.25|396.25|398.28|396.28|398.12|396.12|24
1722619210000|2024-08-02 17:20:10|398.24|396.24|397.81|395.81|398.26|396.26|397.74|395.74|14
1722619220000|2024-08-02 17:20:20|397.74|395.74|397.76|395.76|397.81|395.81|397.72|395.72|13
1722619230000|2024-08-02 17:20:30|397.75|395.75|397.5|395.5|397.77|395.77|397.49|395.49|16
1722619240000|2024-08-02 17:20:40|397.55|395.55|397.68|395.68|397.68|395.68|397.53|395.53|11
1722619250000|2024-08-02 17:20:50|397.75|395.75|397.84|395.84|397.87|395.87|397.75|395.75|13
1722619260000|2024-08-02 17:21:00|397.87|395.87|398.04|396.04|398.04|396.04|397.87|395.87|8
1722619270000|2024-08-02 17:21:10|398.01|396.01|397.9|395.9|398.05|396.05|397.86|395.86|14
1722619280000|2024-08-02 17:21:20|397.91|395.91|397.68|395.68|397.91|395.91|397.68|395.68|19
1722619290000|2024-08-02 17:21:30|397.6|395.6|397.46|395.46|397.68|395.68|397.36|395.36|14
1722619300000|2024-08-02 17:21:40|397.43|395.43|397.69|395.69|397.73|395.73|397.41|395.41|20
1722619310000|2024-08-02 17:21:50|397.65|395.65|397.84|395.84|397.84|395.84|397.65|395.65|17
1722619320000|2024-08-02 17:22:00|397.86|395.86|397.81|395.81|398|396|397.73|395.73|22
1722619330000|2024-08-02 17:22:10|397.85|395.85|398.24|396.24|398.25|396.25|397.85|395.85|20
1722619340000|2024-08-02 17:22:20|398.2|396.2|398.15|396.15|398.2|396.2|398.09|396.09|17
1722619350000|2024-08-02 17:22:30|398.17|396.17|398.03|396.03|398.2|396.2|397.99|395.99|26
1722619360000|2024-08-02 17:22:40|398.05|396.05|397.9|395.9|398.17|396.17|397.9|395.9|24
1722619370000|2024-08-02 17:22:50|397.78|395.78|397.73|395.73|397.79|395.79|397.71|395.71|16
1722619380000|2024-08-02 17:23:00|397.71|395.71|397.53|395.53|397.71|395.71|397.53|395.53|22
1722619390000|2024-08-02 17:23:10|397.54|395.54|397.72|395.72|397.74|395.74|397.54|395.54|15
1722619400000|2024-08-02 17:23:20|397.68|395.68|397.78|395.78|397.79|395.79|397.68|395.68|21
1722619410000|2024-08-02 17:23:30|397.8|395.8|397.78|395.78|397.82|395.82|397.68|395.68|14
1722619420000|2024-08-02 17:23:40|397.79|395.79|397.83|395.83|397.83|395.83|397.7|395.7|12
1722619430000|2024-08-02 17:23:50|397.8|395.8|397.87|395.87|397.87|395.87|397.71|395.71|14
1722619440000|2024-08-02 17:24:00|397.85|395.85|398.06|396.06|398.11|396.11|397.83|395.83|17
1722619450000|2024-08-02 17:24:10|398.02|396.02|397.93|395.93|398.05|396.05|397.85|395.85|26
1722619460000|2024-08-02 17:24:20|397.94|395.94|397.99|395.99|398.02|396.02|397.94|395.94|12
1722619470000|2024-08-02 17:24:30|397.97|395.97|398.06|396.06|398.2|396.2|397.58|395.58|26
1722619480000|2024-08-02 17:24:40|398.03|396.03|398.67|396.67|398.67|396.67|397.87|395.87|17
1722619490000|2024-08-02 17:24:50|398.68|396.68|398.64|396.64|398.84|396.84|398.64|396.64|19
1722619500000|2024-08-02 17:25:00|398.65|396.65|398.36|396.36|398.65|396.65|398.35|396.35|19
1722619510000|2024-08-02 17:25:10|398.38|396.38|398.4|396.4|398.41|396.41|398.35|396.35|22
1722619520000|2024-08-02 17:25:20|398.41|396.41|398.31|396.31|398.49|396.49|398.23|396.23|24
1722619530000|2024-08-02 17:25:30|398.35|396.35|398.35|396.35|398.35|396.35|398.23|396.23|14
1722619540000|2024-08-02 17:25:40|398.36|396.36|398.47|396.47|398.55|396.55|398.36|396.36|17
1722619550000|2024-08-02 17:25:50|398.46|396.46|398.3|396.3|398.48|396.48|398.28|396.28|24
1722619560000|2024-08-02 17:26:00|398.29|396.29|398.48|396.48|398.48|396.48|398.26|396.26|12
1722619570000|2024-08-02 17:26:10|398.49|396.49|398.81|396.81|398.81|396.81|398.49|396.49|13
1722619580000|2024-08-02 17:26:20|398.83|396.83|398.58|396.58|398.87|396.87|398.58|396.58|18
1722619590000|2024-08-02 17:26:30|398.59|396.59|398.88|396.88|398.88|396.88|398.57|396.57|20
1722619600000|2024-08-02 17:26:40|398.96|396.96|398.96|396.96|398.99|396.99|398.96|396.96|10
1722619610000|2024-08-02 17:26:50|398.83|396.83|398.71|396.71|398.83|396.83|398.63|396.63|17
1722619620000|2024-08-02 17:27:00|398.69|396.69|398.42|396.42|398.74|396.74|398.39|396.39|21
1722619630000|2024-08-02 17:27:10|398.45|396.45|398.87|396.87|398.87|396.87|398.45|396.45|11
1722619640000|2024-08-02 17:27:20|398.82|396.82|398.35|396.35|398.83|396.83|398.35|396.35|21
1722619650000|2024-08-02 17:27:30|398.36|396.36|398.26|396.26|398.42|396.42|398.2|396.2|21
1722619660000|2024-08-02 17:27:40|398.22|396.22|398.14|396.14|398.28|396.28|398.14|396.14|15
1722619670000|2024-08-02 17:27:50|398.18|396.18|398.39|396.39|398.43|396.43|398.18|396.18|21
1722619680000|2024-08-02 17:28:00|398.36|396.36|398.65|396.65|398.69|396.69|398.34|396.34|21
1722619690000|2024-08-02 17:28:10|398.64|396.64|398.6|396.6|398.69|396.69|398.58|396.58|25
1722619700000|2024-08-02 17:28:20|398.61|396.61|398.46|396.46|398.69|396.69|398.45|396.45|17
1722619710000|2024-08-02 17:28:30|398.47|396.47|398.59|396.59|398.59|396.59|398.41|396.41|22
1722619720000|2024-08-02 17:28:40|398.67|396.67|398.71|396.71|398.76|396.76|398.67|396.67|14
1722619730000|2024-08-02 17:28:50|398.68|396.68|398.72|396.72|398.73|396.73|398.6|396.6|16
1722619740000|2024-08-02 17:29:00|398.73|396.73|398.84|396.84|398.84|396.84|398.7|396.7|19
1722619750000|2024-08-02 17:29:10|398.82|396.82|398.6|396.6|398.83|396.83|398.6|396.6|14
1722619760000|2024-08-02 17:29:20|398.56|396.56|398.16|396.16|398.56|396.56|398.16|396.16|22
1722619770000|2024-08-02 17:29:30|398.17|396.17|398.26|396.26|398.29|396.29|398.17|396.17|14
1722619780000|2024-08-02 17:29:40|398.3|396.3|398.4|396.4|398.46|396.46|398.3|396.3|8
1722619790000|2024-08-02 17:29:50|398.37|396.37|398.35|396.35|398.39|396.39|398.33|396.33|15
1722619800000|2024-08-02 17:30:00|398.34|396.34|398.4|396.4|398.4|396.4|398.2|396.2|24
1722619810000|2024-08-02 17:30:10|398.38|396.38|398.23|396.23|398.38|396.38|398.21|396.21|19
1722619820000|2024-08-02 17:30:20|398.25|396.25|398.24|396.24|398.28|396.28|398.2|396.2|20
1722619830000|2024-08-02 17:30:30|398.23|396.23|398.44|396.44|398.44|396.44|398.23|396.23|14
1722619840000|2024-08-02 17:30:40|398.41|396.41|398.58|396.58|398.58|396.58|398.33|396.33|18
1722619850000|2024-08-02 17:30:50|398.57|396.57|398.56|396.56|398.57|396.57|398.45|396.45|21
1722619860000|2024-08-02 17:31:00|398.59|396.59|398.63|396.63|398.63|396.63|398.57|396.57|13
1722619870000|2024-08-02 17:31:10|398.6|396.6|398.69|396.69|398.69|396.69|398.56|396.56|10
1722619880000|2024-08-02 17:31:20|398.7|396.7|398.77|396.77|398.79|396.79|398.7|396.7|11
1722619890000|2024-08-02 17:31:30|398.79|396.79|399.09|397.09|399.1|397.1|398.77|396.77|23
1722619900000|2024-08-02 17:31:40|399.08|397.08|399.09|397.09|399.11|397.11|399.06|397.06|12
1722619910000|2024-08-02 17:31:50|399.1|397.1|399.21|397.21|399.29|397.29|399.1|397.1|15
1722619920000|2024-08-02 17:32:00|399.17|397.17|398.78|396.78|399.17|397.17|398.76|396.76|26
1722619930000|2024-08-02 17:32:10|398.77|396.77|398.64|396.64|398.77|396.77|398.64|396.64|11
1722619940000|2024-08-02 17:32:20|398.63|396.63|398.69|396.69|398.72|396.72|398.63|396.63|20
1722619950000|2024-08-02 17:32:30|398.67|396.67|398.6|396.6|398.72|396.72|398.6|396.6|15
1722619960000|2024-08-02 17:32:40|398.66|396.66|398.96|396.96|398.96|396.96|398.65|396.65|14
1722619970000|2024-08-02 17:32:50|399.23|397.23|399.31|397.31|399.32|397.32|399.23|397.23|13
1722619980000|2024-08-02 17:33:00|399.25|397.25|399.9|397.9|399.9|397.9|399.23|397.23|16
1722619990000|2024-08-02 17:33:10|399.91|397.91|399.44|397.44|399.91|397.91|399.34|397.34|26
1722620000000|2024-08-02 17:33:20|399.41|397.41|399.25|397.25|399.41|397.41|399.21|397.21|15
1722620010000|2024-08-02 17:33:30|399.3|397.3|399.31|397.31|399.31|397.31|399.21|397.21|20
1722620020000|2024-08-02 17:33:40|399.3|397.3|399.44|397.44|399.44|397.44|399.26|397.26|17
1722620030000|2024-08-02 17:33:50|399.45|397.45|399.23|397.23|399.45|397.45|399.22|397.22|13
1722620040000|2024-08-02 17:34:00|399.2|397.2|399.59|397.59|399.59|397.59|399.2|397.2|12
1722620050000|2024-08-02 17:34:10|399.55|397.55|400.04|398.04|400.04|398.04|399.53|397.53|15
1722620060000|2024-08-02 17:34:20|400.05|398.05|400|398|400.05|398.05|399.94|397.94|17
1722620070000|2024-08-02 17:34:30|399.99|397.99|399.91|397.91|399.99|397.99|399.91|397.91|21
1722620080000|2024-08-02 17:34:40|399.89|397.89|399.95|397.95|400|398|399.89|397.89|18
1722620090000|2024-08-02 17:34:50|399.99|397.99|399.99|397.99|400.03|398.03|399.94|397.94|19
1722620100000|2024-08-02 17:35:00|400|398|399.72|397.72|400|398|399.62|397.62|25
1722620110000|2024-08-02 17:35:10|399.71|397.71|399.53|397.53|399.71|397.71|399.5|397.5|22
1722620120000|2024-08-02 17:35:20|399.58|397.58|399.41|397.41|399.6|397.6|399.38|397.38|16
1722620130000|2024-08-02 17:35:30|399.36|397.36|399.12|397.12|399.36|397.36|399.11|397.11|15
1722620140000|2024-08-02 17:35:40|399.19|397.19|399.12|397.12|399.19|397.19|399.07|397.07|14
1722620150000|2024-08-02 17:35:50|399.02|397.02|399.03|397.03|399.1|397.1|399.01|397.01|15
1722620160000|2024-08-02 17:36:00|398.99|396.99|398.95|396.95|399|397|398.89|396.89|12
1722620170000|2024-08-02 17:36:10|398.83|396.83|398.68|396.68|398.83|396.83|398.65|396.65|18
1722620180000|2024-08-02 17:36:20|398.72|396.72|398.73|396.73|398.77|396.77|398.68|396.68|20
1722620190000|2024-08-02 17:36:30|398.74|396.74|398.96|396.96|399.04|397.04|398.73|396.73|18
1722620200000|2024-08-02 17:36:40|398.95|396.95|398.72|396.72|398.95|396.95|398.68|396.68|28
1722620210000|2024-08-02 17:36:50|398.71|396.71|399.08|397.08|399.09|397.09|398.66|396.66|22
1722620220000|2024-08-02 17:37:00|399.09|397.09|399.17|397.17|399.25|397.25|399.09|397.09|15
1722620230000|2024-08-02 17:37:10|399.16|397.16|399.19|397.19|399.21|397.21|398.96|396.96|26
1722620240000|2024-08-02 17:37:20|399.2|397.2|399.23|397.23|399.31|397.31|399.17|397.17|22
1722620250000|2024-08-02 17:37:30|399.21|397.21|399.42|397.42|399.44|397.44|399.21|397.21|18
1722620260000|2024-08-02 17:37:40|399.43|397.43|399.1|397.1|399.43|397.43|399.1|397.1|16
1722620270000|2024-08-02 17:37:50|399.08|397.08|399.08|397.08|399.12|397.12|399.06|397.06|22
1722620280000|2024-08-02 17:38:00|399.09|397.09|399.31|397.31|399.31|397.31|399.09|397.09|14
1722620290000|2024-08-02 17:38:10|399.3|397.3|399.36|397.36|399.4|397.4|399.3|397.3|14
1722620300000|2024-08-02 17:38:20|399.35|397.35|399.32|397.32|399.37|397.37|399.32|397.32|11
1722620310000|2024-08-02 17:38:30|399.29|397.29|399.39|397.39|399.42|397.42|399.29|397.29|15
1722620320000|2024-08-02 17:38:40|399.34|397.34|399.33|397.33|399.41|397.41|399.28|397.28|15
1722620330000|2024-08-02 17:38:50|399.31|397.31|399.29|397.29|399.32|397.32|399.24|397.24|13
1722620340000|2024-08-02 17:39:00|399.31|397.31|399.43|397.43|399.52|397.52|399.24|397.24|25
1722620350000|2024-08-02 17:39:10|399.4|397.4|399.5|397.5|399.53|397.53|399.4|397.4|22
1722620360000|2024-08-02 17:39:20|399.49|397.49|399.53|397.53|399.53|397.53|399.39|397.39|14
1722620370000|2024-08-02 17:39:30|399.52|397.52|399.54|397.54|399.55|397.55|399.46|397.46|10
1722620380000|2024-08-02 17:39:40|399.52|397.52|399.44|397.44|399.52|397.52|399.43|397.43|13
1722620390000|2024-08-02 17:39:50|399.45|397.45|399.78|397.78|399.78|397.78|399.45|397.45|18
1722620400000|2024-08-02 17:40:00|399.79|397.79|399.85|397.85|399.86|397.86|399.73|397.73|20
1722620410000|2024-08-02 17:40:10|399.84|397.84|400.1|398.1|400.12|398.12|399.84|397.84|16
1722620420000|2024-08-02 17:40:20|400.12|398.12|400|398|400.2|398.2|400|398|20
1722620430000|2024-08-02 17:40:30|399.96|397.96|399.93|397.93|399.96|397.96|399.7|397.7|18
1722620440000|2024-08-02 17:40:40|399.98|397.98|400.03|398.03|400.07|398.07|399.98|397.98|21
1722620450000|2024-08-02 17:40:50|400.05|398.05|400.06|398.06|400.06|398.06|399.94|397.94|11
1722620460000|2024-08-02 17:41:00|400.17|398.17|399.79|397.79|400.18|398.18|399.79|397.79|27
1722620470000|2024-08-02 17:41:10|399.78|397.78|399.51|397.51|399.78|397.78|399.45|397.45|24
1722620480000|2024-08-02 17:41:20|399.49|397.49|399.49|397.49|399.51|397.51|399.4|397.4|24
1722620490000|2024-08-02 17:41:30|399.45|397.45|399.5|397.5|399.55|397.55|399.42|397.42|25
1722620500000|2024-08-02 17:41:40|399.51|397.51|399.72|397.72|399.72|397.72|399.51|397.51|14
1722620510000|2024-08-02 17:41:50|399.81|397.81|400.09|398.09|400.09|398.09|399.81|397.81|9
1722620520000|2024-08-02 17:42:00|400.05|398.05|400.17|398.17|400.24|398.24|400.05|398.05|20
1722620530000|2024-08-02 17:42:10|400.14|398.14|400.31|398.31|400.31|398.31|400.11|398.11|20
1722620540000|2024-08-02 17:42:20|400.32|398.32|400.58|398.58|400.58|398.58|400.32|398.32|9
1722620550000|2024-08-02 17:42:30|400.53|398.53|400.88|398.88|400.88|398.88|400.5|398.5|16
1722620560000|2024-08-02 17:42:40|400.89|398.89|400.89|398.89|400.89|398.89|400.89|398.89|1
1722620570000|2024-08-02 17:42:50|400.85|398.85|400.83|398.83|400.9|398.9|400.8|398.8|15
1722620580000|2024-08-02 17:43:00|400.78|398.78|400.55|398.55|400.86|398.86|400.55|398.55|25
1722620590000|2024-08-02 17:43:10|400.52|398.52|400.47|398.47|400.52|398.52|400.41|398.41|21
1722620600000|2024-08-02 17:43:20|400.44|398.44|400.3|398.3|400.45|398.45|400.28|398.28|20
1722620610000|2024-08-02 17:43:30|400.29|398.29|400.18|398.18|400.29|398.29|400.1|398.1|20
1722620620000|2024-08-02 17:43:40|400.16|398.16|399.78|397.78|400.16|398.16|399.73|397.73|17
1722620630000|2024-08-02 17:43:50|399.73|397.73|399.51|397.51|399.74|397.74|399.48|397.48|20
1722620640000|2024-08-02 17:44:00|399.53|397.53|399.43|397.43|399.57|397.57|399.36|397.36|22
1722620650000|2024-08-02 17:44:10|399.36|397.36|399.33|397.33|399.41|397.41|399.28|397.28|19
1722620660000|2024-08-02 17:44:20|399.38|397.38|399.3|397.3|399.42|397.42|399.3|397.3|14
1722620670000|2024-08-02 17:44:30|399.28|397.28|399.37|397.37|399.39|397.39|399.28|397.28|18
1722620680000|2024-08-02 17:44:40|399.39|397.39|399.15|397.15|399.39|397.39|399.15|397.15|18
1722620690000|2024-08-02 17:44:50|399.12|397.12|399.08|397.08|399.12|397.12|399.02|397.02|18
1722620700000|2024-08-02 17:45:00|399.09|397.09|399.21|397.21|399.29|397.29|398.96|396.96|27
1722620710000|2024-08-02 17:45:10|399.22|397.22|399.49|397.49|399.53|397.53|399.21|397.21|22
1722620720000|2024-08-02 17:45:20|399.47|397.47|399.07|397.07|399.61|397.61|399.07|397.07|23
1722620730000|2024-08-02 17:45:30|399.08|397.08|398.92|396.92|399.1|397.1|398.92|396.92|25
1722620740000|2024-08-02 17:45:40|398.91|396.91|398.97|396.97|398.97|396.97|398.7|396.7|22
1722620750000|2024-08-02 17:45:50|398.98|396.98|398.64|396.64|398.98|396.98|398.64|396.64|26
1722620760000|2024-08-02 17:46:00|398.71|396.71|398.58|396.58|398.76|396.76|398.54|396.54|30
1722620770000|2024-08-02 17:46:10|398.55|396.55|398.46|396.46|398.61|396.61|398.46|396.46|25
1722620780000|2024-08-02 17:46:20|398.48|396.48|398.45|396.45|398.53|396.53|398.45|396.45|19
1722620790000|2024-08-02 17:46:30|398.26|396.26|397.82|395.82|398.26|396.26|397.82|395.82|27
1722620800000|2024-08-02 17:46:40|397.75|395.75|397.34|395.34|397.75|395.75|397.34|395.34|21
1722620810000|2024-08-02 17:46:50|397.33|395.33|397.27|395.27|397.35|395.35|397.24|395.24|16
1722620820000|2024-08-02 17:47:00|397.3|395.3|397.62|395.62|397.63|395.63|397.27|395.27|24
1722620830000|2024-08-02 17:47:10|397.64|395.64|397.83|395.83|397.85|395.85|397.64|395.64|14
1722620840000|2024-08-02 17:47:20|397.71|395.71|397.69|395.69|397.93|395.93|397.69|395.69|19
1722620850000|2024-08-02 17:47:30|397.71|395.71|397.62|395.62|397.72|395.72|397.56|395.56|23
1722620860000|2024-08-02 17:47:40|397.6|395.6|397.94|395.94|397.94|395.94|397.6|395.6|19
1722620870000|2024-08-02 17:47:50|397.95|395.95|397.84|395.84|398.04|396.04|397.83|395.83|16
1722620880000|2024-08-02 17:48:00|397.82|395.82|398.13|396.13|398.13|396.13|397.82|395.82|21
1722620890000|2024-08-02 17:48:10|398.18|396.18|397.92|395.92|398.22|396.22|397.91|395.91|19
1722620900000|2024-08-02 17:48:20|397.9|395.9|398|396|398|396|397.74|395.74|25
1722620910000|2024-08-02 17:48:30|398.01|396.01|398.29|396.29|398.29|396.29|398.01|396.01|15
1722620920000|2024-08-02 17:48:40|398.3|396.3|398.22|396.22|398.37|396.37|398.2|396.2|21
1722620930000|2024-08-02 17:48:50|398.23|396.23|398.28|396.28|398.28|396.28|398.02|396.02|24
1722620940000|2024-08-02 17:49:00|398.31|396.31|398.47|396.47|398.49|396.49|398.17|396.17|25
1722620950000|2024-08-02 17:49:10|398.49|396.49|398.11|396.11|398.49|396.49|398.11|396.11|19
1722620960000|2024-08-02 17:49:20|398.05|396.05|397.96|395.96|398.05|396.05|397.93|395.93|17
1722620970000|2024-08-02 17:49:30|397.94|395.94|397.82|395.82|397.94|395.94|397.73|395.73|21
1722620980000|2024-08-02 17:49:40|397.83|395.83|397.64|395.64|397.83|395.83|397.64|395.64|11
1722620990000|2024-08-02 17:49:50|397.61|395.61|397.36|395.36|397.61|395.61|397.32|395.32|16
1722621000000|2024-08-02 17:50:00|397.4|395.4|397.62|395.62|397.64|395.64|397.29|395.29|29
1722621010000|2024-08-02 17:50:10|397.73|395.73|398.07|396.07|398.07|396.07|397.72|395.72|22
1722621020000|2024-08-02 17:50:20|398.08|396.08|397.49|395.49|398.08|396.08|397.49|395.49|21
1722621030000|2024-08-02 17:50:30|397.42|395.42|397.52|395.52|397.52|395.52|397.29|395.29|18
1722621040000|2024-08-02 17:50:40|397.51|395.51|397.14|395.14|397.51|395.51|397.06|395.06|26
1722621050000|2024-08-02 17:50:50|397.15|395.15|397.49|395.49|397.49|395.49|397.06|395.06|19
1722621060000|2024-08-02 17:51:00|397.42|395.42|397.72|395.72|397.84|395.84|397.42|395.42|24
1722621070000|2024-08-02 17:51:10|397.64|395.64|397.77|395.77|397.79|395.79|397.55|395.55|26
1722621080000|2024-08-02 17:51:20|397.8|395.8|397.68|395.68|397.85|395.85|397.68|395.68|10
1722621090000|2024-08-02 17:51:30|397.84|395.84|397.59|395.59|397.93|395.93|397.51|395.51|25
1722621100000|2024-08-02 17:51:40|397.64|395.64|398.2|396.2|398.29|396.29|397.47|395.47|22
1722621110000|2024-08-02 17:51:50|398.28|396.28|398.48|396.48|398.48|396.48|398.28|396.28|7
1722621120000|2024-08-02 17:52:00|398.51|396.51|398.92|396.92|398.92|396.92|398.5|396.5|7
1722621130000|2024-08-02 17:52:10|398.8|396.8|399.02|397.02|399.02|397.02|398.8|396.8|10
1722621140000|2024-08-02 17:52:20|399.03|397.03|399|397|399.05|397.05|398.94|396.94|8
1722621150000|2024-08-02 17:52:30|398.94|396.94|398.67|396.67|398.97|396.97|398.67|396.67|15
1722621160000|2024-08-02 17:52:40|398.73|396.73|398.52|396.52|398.73|396.73|398.51|396.51|19
1722621170000|2024-08-02 17:52:50|398.5|396.5|398.34|396.34|398.54|396.54|398.34|396.34|13
1722621180000|2024-08-02 17:53:00|398.27|396.27|398.24|396.24|398.27|396.27|398.24|396.24|2
1722621190000|2024-08-02 17:53:10|398.18|396.18|398.29|396.29|398.3|396.3|398.18|396.18|17
1722621200000|2024-08-02 17:53:20|398.28|396.28|398.18|396.18|398.29|396.29|398.17|396.17|14
1722621220000|2024-08-02 17:53:40|398.15|396.15|398.14|396.14|398.15|396.15|398.14|396.14|2
1722621230000|2024-08-02 17:53:50|398.13|396.13|398.09|396.09|398.14|396.14|398.09|396.09|4
1722621240000|2024-08-02 17:54:00|398.13|396.13|397.82|395.82|398.13|396.13|397.72|395.72|16
1722621250000|2024-08-02 17:54:10|397.78|395.78|397.75|395.75|397.83|395.83|397.55|395.55|14
1722621260000|2024-08-02 17:54:20|397.72|395.72|397.43|395.43|397.72|395.72|397.43|395.43|14
1722621270000|2024-08-02 17:54:30|397.48|395.48|397.42|395.42|397.62|395.62|397.42|395.42|20
1722621280000|2024-08-02 17:54:40|397.36|395.36|397.39|395.39|397.39|395.39|397.19|395.19|22
1722621290000|2024-08-02 17:54:50|397.42|395.42|397.18|395.18|397.45|395.45|397.16|395.16|12
1722621300000|2024-08-02 17:55:00|397.2|395.2|397.26|395.26|397.39|395.39|397.2|395.2|13
1722621310000|2024-08-02 17:55:10|397.27|395.27|397.28|395.28|397.28|395.28|397.18|395.18|16
1722621320000|2024-08-02 17:55:20|397.2|395.2|397.32|395.32|397.32|395.32|397.2|395.2|8
1722621330000|2024-08-02 17:55:30|397.36|395.36|397.22|395.22|397.36|395.36|397.22|395.22|8
1722621340000|2024-08-02 17:55:40|397.25|395.25|397.11|395.11|397.29|395.29|397.11|395.11|14
1722621350000|2024-08-02 17:55:50|397.09|395.09|397.17|395.17|397.33|395.33|397.09|395.09|16
1722621360000|2024-08-02 17:56:00|397.18|395.18|397.48|395.48|397.53|395.53|397.18|395.18|22
1722621370000|2024-08-02 17:56:10|397.49|395.49|397.49|395.49|397.58|395.58|397.4|395.4|19
1722621380000|2024-08-02 17:56:20|397.52|395.52|397.68|395.68|397.71|395.71|397.5|395.5|19
1722621390000|2024-08-02 17:56:30|397.69|395.69|397.62|395.62|397.74|395.74|397.62|395.62|9
1722621400000|2024-08-02 17:56:40|397.63|395.63|397.48|395.48|397.7|395.7|397.48|395.48|12
1722621410000|2024-08-02 17:56:50|397.5|395.5|397.52|395.52|397.56|395.56|397.48|395.48|11
1722621420000|2024-08-02 17:57:00|397.53|395.53|397.71|395.71|397.71|395.71|397.53|395.53|6
1722621430000|2024-08-02 17:57:10|397.66|395.66|397.42|395.42|397.67|395.67|397.38|395.38|15
1722621440000|2024-08-02 17:57:20|397.39|395.39|397.21|395.21|397.41|395.41|397.21|395.21|11
1722621450000|2024-08-02 17:57:30|397.28|395.28|397.52|395.52|397.58|395.58|397.28|395.28|16
1722621460000|2024-08-02 17:57:40|397.59|395.59|397.58|395.58|397.62|395.62|397.54|395.54|12
1722621470000|2024-08-02 17:57:50|397.51|395.51|397.61|395.61|397.64|395.64|397.5|395.5|15
1722621480000|2024-08-02 17:58:00|397.64|395.64|397.7|395.7|397.74|395.74|397.64|395.64|8
1722621490000|2024-08-02 17:58:10|397.67|395.67|397.29|395.29|397.67|395.67|397.27|395.27|19
1722621500000|2024-08-02 17:58:20|397.3|395.3|397.4|395.4|397.41|395.41|397.3|395.3|19
1722621510000|2024-08-02 17:58:30|397.39|395.39|397.4|395.4|397.4|395.4|397.28|395.28|19
1722621520000|2024-08-02 17:58:40|397.36|395.36|397.01|395.01|397.36|395.36|397.01|395.01|12
1722621530000|2024-08-02 17:58:50|397.09|395.09|397.27|395.27|397.27|395.27|397.06|395.06|20
1722621540000|2024-08-02 17:59:00|397.26|395.26|397.12|395.12|397.26|395.26|397.12|395.12|13
1722621550000|2024-08-02 17:59:10|397.1|395.1|397.18|395.18|397.18|395.18|397.09|395.09|16
1722621560000|2024-08-02 17:59:20|397.17|395.17|397.19|395.19|397.2|395.2|397.17|395.17|11
1722621570000|2024-08-02 17:59:30|397.18|395.18|397.52|395.52|397.52|395.52|397.06|395.06|17
1722621580000|2024-08-02 17:59:40|397.43|395.43|397.35|395.35|397.46|395.46|397.34|395.34|13
1722621590000|2024-08-02 17:59:50|397.34|395.34|397.33|395.33|397.45|395.45|397.3|395.3|13
1722621600000|2024-08-02 18:00:00|397.32|395.32|397.2|395.2|397.32|395.32|397.17|395.17|26
1722621610000|2024-08-02 18:00:10|397.21|395.21|397.01|395.01|397.21|395.21|397.01|395.01|11
1722621620000|2024-08-02 18:00:20|397.02|395.02|397.01|395.01|397.1|395.1|397.01|395.01|11
1722621630000|2024-08-02 18:00:30|397.02|395.02|397.01|395.01|397.18|395.18|397.01|395.01|17
1722621640000|2024-08-02 18:00:40|396.95|394.95|396.68|394.68|396.97|394.97|396.62|394.62|11
1722621650000|2024-08-02 18:00:50|396.67|394.67|396.36|394.36|396.68|394.68|396.36|394.36|21
1722621660000|2024-08-02 18:01:00|396.37|394.37|395.94|393.94|396.38|394.38|395.85|393.85|31
1722621670000|2024-08-02 18:01:10|395.96|393.96|395.88|393.88|395.96|393.96|395.84|393.84|19
1722621680000|2024-08-02 18:01:20|395.89|393.89|395.84|393.84|395.93|393.93|395.84|393.84|15
1722621690000|2024-08-02 18:01:30|395.83|393.83|395.75|393.75|395.84|393.84|395.75|393.75|3
1722621700000|2024-08-02 18:01:40|395.76|393.76|395.95|393.95|395.98|393.98|395.76|393.76|9
1722621710000|2024-08-02 18:01:50|395.97|393.97|396.15|394.15|396.17|394.17|395.97|393.97|19
1722621720000|2024-08-02 18:02:00|396.16|394.16|396.23|394.23|396.29|394.29|396.16|394.16|14
1722621730000|2024-08-02 18:02:10|396.24|394.24|396.32|394.32|396.4|394.4|396.24|394.24|20
1722621740000|2024-08-02 18:02:20|396.3|394.3|396.29|394.29|396.3|394.3|396.29|394.29|2
1722621760000|2024-08-02 18:02:40|396.31|394.31|396.35|394.35|396.35|394.35|396.29|394.29|11
1722621770000|2024-08-02 18:02:50|396.37|394.37|396.37|394.37|396.37|394.37|396.31|394.31|5
1722621780000|2024-08-02 18:03:00|396.39|394.39|396.32|394.32|396.39|394.39|396.29|394.29|11
1722621790000|2024-08-02 18:03:10|396.36|394.36|396.36|394.36|396.43|394.43|396.29|394.29|27
1722621800000|2024-08-02 18:03:20|396.38|394.38|396.42|394.42|396.44|394.44|396.38|394.38|16
1722621810000|2024-08-02 18:03:30|396.43|394.43|396.42|394.42|396.47|394.47|396.42|394.42|18
1722621820000|2024-08-02 18:03:40|396.41|394.41|396.32|394.32|396.47|394.47|396.3|394.3|26
1722621830000|2024-08-02 18:03:50|396.35|394.35|396.5|394.5|396.5|394.5|396.35|394.35|20
1722621840000|2024-08-02 18:04:00|396.46|394.46|396.51|394.51|396.53|394.53|396.42|394.42|22
1722621850000|2024-08-02 18:04:10|396.53|394.53|396.52|394.52|396.55|394.55|396.51|394.51|18
1722621860000|2024-08-02 18:04:20|396.54|394.54|396.36|394.36|396.54|394.54|396.34|394.34|15
1722621870000|2024-08-02 18:04:30|396.37|394.37|396.46|394.46|396.51|394.51|396.37|394.37|20
1722621880000|2024-08-02 18:04:40|396.47|394.47|396.57|394.57|396.57|394.57|396.47|394.47|13
1722621890000|2024-08-02 18:04:50|396.58|394.58|396.58|394.58|396.59|394.59|396.52|394.52|20
1722621900000|2024-08-02 18:05:00|396.57|394.57|396.58|394.58|396.66|394.66|396.57|394.57|18
1722621910000|2024-08-02 18:05:10|396.56|394.56|396.65|394.65|396.68|394.68|396.53|394.53|27
1722621920000|2024-08-02 18:05:20|396.63|394.63|396.52|394.52|396.63|394.63|396.5|394.5|15
1722621930000|2024-08-02 18:05:30|396.5|394.5|396.29|394.29|396.5|394.5|396.29|394.29|19
1722621940000|2024-08-02 18:05:40|396.31|394.31|396.32|394.32|396.35|394.35|396.31|394.31|9
1722621950000|2024-08-02 18:05:50|396.33|394.33|396.29|394.29|396.33|394.33|396.29|394.29|3
1722621970000|2024-08-02 18:06:10|396.26|394.26|396.29|394.29|396.29|394.29|396.26|394.26|4
1722621980000|2024-08-02 18:06:20|396.28|394.28|396.29|394.29|396.29|394.29|396.21|394.21|8
1722622000000|2024-08-02 18:06:40|396.28|394.28|396.26|394.26|396.29|394.29|396.24|394.24|11
1722622010000|2024-08-02 18:06:50|396.25|394.25|396.24|394.24|396.27|394.27|396.18|394.18|23
1722622020000|2024-08-02 18:07:00|396.27|394.27|396.16|394.16|396.27|394.27|396.16|394.16|12
1722622030000|2024-08-02 18:07:10|396.21|394.21|396.28|394.28|396.29|394.29|396.15|394.15|11
1722622040000|2024-08-02 18:07:20|396.29|394.29|396.23|394.23|396.29|394.29|396.2|394.2|18
1722622050000|2024-08-02 18:07:30|396.22|394.22|396.29|394.29|396.29|394.29|396.21|394.21|5
1722622090000|2024-08-02 18:08:10|396.28|394.28|396.11|394.11|396.28|394.28|396.11|394.11|7
1722622100000|2024-08-02 18:08:20|396.14|394.14|396.08|394.08|396.15|394.15|396.08|394.08|10
1722622110000|2024-08-02 18:08:30|396.07|394.07|396.01|394.01|396.07|394.07|395.93|393.93|20
1722622120000|2024-08-02 18:08:40|395.53|393.53|395.74|393.74|395.81|393.81|395.53|393.53|20
1722622130000|2024-08-02 18:08:50|395.73|393.73|395.74|393.74|395.79|393.79|395.73|393.73|17
1722622140000|2024-08-02 18:09:00|395.76|393.76|396.03|394.03|396.06|394.06|395.74|393.74|30
1722622150000|2024-08-02 18:09:10|395.98|393.98|396.06|394.06|396.06|394.06|395.86|393.86|28
1722622160000|2024-08-02 18:09:20|396.03|394.03|396.18|394.18|396.22|394.22|395.99|393.99|26
1722622170000|2024-08-02 18:09:30|396.2|394.2|396.29|394.29|396.37|394.37|396.2|394.2|23
1722622180000|2024-08-02 18:09:40|396.31|394.31|396.29|394.29|396.32|394.32|396.2|394.2|23
1722622190000|2024-08-02 18:09:50|396.24|394.24|396.17|394.17|396.29|394.29|396.17|394.17|17
1722622200000|2024-08-02 18:10:00|396.27|394.27|396.46|394.46|396.49|394.49|396.25|394.25|17
1722622210000|2024-08-02 18:10:10|396.45|394.45|396.2|394.2|396.5|394.5|396.2|394.2|23
1722622220000|2024-08-02 18:10:20|396.23|394.23|396.22|394.22|396.32|394.32|396.18|394.18|17
1722622230000|2024-08-02 18:10:30|396.2|394.2|396.74|394.74|396.74|394.74|396.2|394.2|21
1722622240000|2024-08-02 18:10:40|396.72|394.72|396.75|394.75|396.75|394.75|396.6|394.6|22
1722622250000|2024-08-02 18:10:50|396.7|394.7|396.7|394.7|396.7|394.7|396.59|394.59|13
1722622260000|2024-08-02 18:11:00|396.69|394.69|396.7|394.7|396.7|394.7|396.5|394.5|20
1722622270000|2024-08-02 18:11:10|396.71|394.71|396.62|394.62|396.71|394.71|396.57|394.57|25
1722622280000|2024-08-02 18:11:20|396.61|394.61|396.69|394.69|396.73|394.73|396.61|394.61|15
1722622290000|2024-08-02 18:11:30|396.71|394.71|396.69|394.69|396.75|394.75|396.68|394.68|6
1722622300000|2024-08-02 18:11:40|396.7|394.7|396.64|394.64|396.73|394.73|396.64|394.64|8
1722622310000|2024-08-02 18:11:50|396.65|394.65|396.77|394.77|396.77|394.77|396.58|394.58|9
1722622320000|2024-08-02 18:12:00|396.72|394.72|396.76|394.76|396.77|394.77|396.71|394.71|6
1722622330000|2024-08-02 18:12:10|396.73|394.73|396.76|394.76|396.77|394.77|396.72|394.72|9
1722622340000|2024-08-02 18:12:20|396.77|394.77|396.76|394.76|396.77|394.77|396.76|394.76|4
1722622350000|2024-08-02 18:12:30|396.77|394.77|396.76|394.76|396.77|394.77|396.73|394.73|9
1722622360000|2024-08-02 18:12:40|396.77|394.77|396.77|394.77|396.77|394.77|396.77|394.77|1
1722622370000|2024-08-02 18:12:50|396.78|394.78|396.77|394.77|396.81|394.81|396.77|394.77|7
1722622380000|2024-08-02 18:13:00|396.75|394.75|396.77|394.77|396.77|394.77|396.65|394.65|11
1722622390000|2024-08-02 18:13:10|396.74|394.74|396.67|394.67|396.77|394.77|396.67|394.67|14
1722622400000|2024-08-02 18:13:20|396.61|394.61|396.41|394.41|396.65|394.65|396.41|394.41|19
1722622410000|2024-08-02 18:13:30|396.44|394.44|396.34|394.34|396.45|394.45|396.34|394.34|12
1722622420000|2024-08-02 18:13:40|396.4|394.4|396.48|394.48|396.48|394.48|396.34|394.34|22
1722622430000|2024-08-02 18:13:50|396.47|394.47|396.55|394.55|396.56|394.56|396.47|394.47|10
1722622440000|2024-08-02 18:14:00|396.52|394.52|396.62|394.62|396.64|394.64|396.52|394.52|19
1722622450000|2024-08-02 18:14:10|396.64|394.64|396.55|394.55|396.65|394.65|396.55|394.55|16
1722622460000|2024-08-02 18:14:20|396.54|394.54|396.35|394.35|396.54|394.54|396.34|394.34|24
1722622470000|2024-08-02 18:14:30|396.38|394.38|396.4|394.4|396.41|394.41|396.38|394.38|14
1722622480000|2024-08-02 18:14:40|396.37|394.37|396.3|394.3|396.42|394.42|396.27|394.27|19
1722622490000|2024-08-02 18:14:50|396.29|394.29|396.16|394.16|396.29|394.29|396.16|394.16|21
1722622500000|2024-08-02 18:15:00|396.17|394.17|396.18|394.18|396.24|394.24|396.16|394.16|20
1722622510000|2024-08-02 18:15:10|396.19|394.19|395.94|393.94|396.19|394.19|395.92|393.92|26
1722622520000|2024-08-02 18:15:20|395.9|393.9|396.21|394.21|396.21|394.21|395.9|393.9|22
1722622530000|2024-08-02 18:15:30|396.19|394.19|396.15|394.15|396.26|394.26|396.11|394.11|19
1722622540000|2024-08-02 18:15:40|396.17|394.17|396.25|394.25|396.25|394.25|396.15|394.15|23
1722622550000|2024-08-02 18:15:50|396.21|394.21|395.9|393.9|396.21|394.21|395.89|393.89|23
1722622560000|2024-08-02 18:16:00|395.87|393.87|396.23|394.23|396.23|394.23|395.87|393.87|19
1722622570000|2024-08-02 18:16:10|396.17|394.17|396.2|394.2|396.27|394.27|396.17|394.17|14
1722622580000|2024-08-02 18:16:20|396.16|394.16|396.13|394.13|396.18|394.18|396.13|394.13|8
1722622590000|2024-08-02 18:16:30|396.14|394.14|396.25|394.25|396.26|394.26|396.14|394.14|20
1722622600000|2024-08-02 18:16:40|396.12|394.12|396.12|394.12|396.12|394.12|396|394|7
1722622610000|2024-08-02 18:16:50|396.13|394.13|396.18|394.18|396.18|394.18|396.1|394.1|14
1722622620000|2024-08-02 18:17:00|396.12|394.12|396.34|394.34|396.34|394.34|396.11|394.11|15
1722622630000|2024-08-02 18:17:10|396.3|394.3|396.33|394.33|396.33|394.33|396.28|394.28|7
1722622640000|2024-08-02 18:17:20|396.25|394.25|396.05|394.05|396.26|394.26|395.95|393.95|16
1722622650000|2024-08-02 18:17:30|396.06|394.06|395.93|393.93|396.07|394.07|395.9|393.9|19
1722622660000|2024-08-02 18:17:40|395.9|393.9|395.72|393.72|395.9|393.9|395.67|393.67|12
1722622670000|2024-08-02 18:17:50|395.73|393.73|395.59|393.59|395.74|393.74|395.54|393.54|22
1722622680000|2024-08-02 18:18:00|395.6|393.6|395.78|393.78|395.78|393.78|395.6|393.6|15
1722622690000|2024-08-02 18:18:10|395.75|393.75|395.94|393.94|395.99|393.99|395.74|393.74|14
1722622700000|2024-08-02 18:18:20|395.93|393.93|395.71|393.71|395.93|393.93|395.59|393.59|18
1722622710000|2024-08-02 18:18:30|395.72|393.72|396.04|394.04|396.04|394.04|395.72|393.72|20
1722622720000|2024-08-02 18:18:40|395.99|393.99|396|394|396.12|394.12|395.99|393.99|18
1722622730000|2024-08-02 18:18:50|395.91|393.91|396.01|394.01|396.03|394.03|395.91|393.91|14
1722622740000|2024-08-02 18:19:00|396.03|394.03|395.79|393.79|396.03|394.03|395.79|393.79|22
1722622750000|2024-08-02 18:19:10|395.8|393.8|395.98|393.98|396.01|394.01|395.8|393.8|22
1722622760000|2024-08-02 18:19:20|396|394|396.17|394.17|396.17|394.17|395.89|393.89|23
1722622770000|2024-08-02 18:19:30|396.18|394.18|395.98|393.98|396.18|394.18|395.82|393.82|28
1722622780000|2024-08-02 18:19:40|395.97|393.97|396.19|394.19|396.21|394.21|395.97|393.97|23
1722622790000|2024-08-02 18:19:50|396.18|394.18|396.19|394.19|396.19|394.19|396.13|394.13|19
1722622800000|2024-08-02 18:20:00|396.21|394.21|396.3|394.3|396.3|394.3|396.18|394.18|19
1722622810000|2024-08-02 18:20:10|396.32|394.32|396.68|394.68|396.68|394.68|396.32|394.32|19
1722622820000|2024-08-02 18:20:20|396.69|394.69|396.72|394.72|396.72|394.72|396.67|394.67|5
1722622830000|2024-08-02 18:20:30|396.73|394.73|396.73|394.73|396.73|394.73|396.73|394.73|1
1722622840000|2024-08-02 18:20:40|396.76|394.76|396.88|394.88|396.93|394.93|396.76|394.76|17
1722622850000|2024-08-02 18:20:50|396.89|394.89|396.83|394.83|396.91|394.91|396.81|394.81|10
1722622860000|2024-08-02 18:21:00|396.85|394.85|396.99|394.99|397.03|395.03|396.85|394.85|21
1722622870000|2024-08-02 18:21:10|396.97|394.97|396.77|394.77|396.99|394.99|396.77|394.77|10
1722622880000|2024-08-02 18:21:20|396.79|394.79|396.88|394.88|396.88|394.88|396.77|394.77|21
1722622890000|2024-08-02 18:21:30|396.93|394.93|396.95|394.95|396.95|394.95|396.88|394.88|5
1722622900000|2024-08-02 18:21:40|396.97|394.97|397.08|395.08|397.1|395.1|396.91|394.91|20
1722622910000|2024-08-02 18:21:50|397.07|395.07|397.03|395.03|397.09|395.09|396.94|394.94|12
1722622920000|2024-08-02 18:22:00|396.98|394.98|396.78|394.78|396.98|394.98|396.74|394.74|8
1722622930000|2024-08-02 18:22:10|396.77|394.77|396.91|394.91|396.94|394.94|396.77|394.77|13
1722622940000|2024-08-02 18:22:20|396.76|394.76|396.69|394.69|396.76|394.76|396.61|394.61|20
1722622950000|2024-08-02 18:22:30|396.68|394.68|396.96|394.96|396.97|394.97|396.68|394.68|15
1722622960000|2024-08-02 18:22:40|396.93|394.93|397.13|395.13|397.13|395.13|396.93|394.93|16
1722622970000|2024-08-02 18:22:50|397.11|395.11|397.04|395.04|397.14|395.14|397.04|395.04|10
1722622980000|2024-08-02 18:23:00|396.93|394.93|397.1|395.1|397.1|395.1|396.93|394.93|17
1722622990000|2024-08-02 18:23:10|397.11|395.11|397.03|395.03|397.11|395.11|397.03|395.03|15
1722623000000|2024-08-02 18:23:20|397.24|395.24|397.29|395.29|397.3|395.3|397.24|395.24|3
1722623010000|2024-08-02 18:23:30|397.27|395.27|397.3|395.3|397.3|395.3|397.2|395.2|15
1722623020000|2024-08-02 18:23:40|397.31|395.31|397.32|395.32|397.34|395.34|397.31|395.31|6
1722623030000|2024-08-02 18:23:50|397.33|395.33|397.32|395.32|397.34|395.34|397.32|395.32|8
1722623040000|2024-08-02 18:24:00|397.31|395.31|397.36|395.36|397.36|395.36|397.25|395.25|8
1722623050000|2024-08-02 18:24:10|397.38|395.38|397.39|395.39|397.48|395.48|397.38|395.38|21
1722623060000|2024-08-02 18:24:20|397.44|395.44|397.44|395.44|397.47|395.47|397.44|395.44|3
1722623070000|2024-08-02 18:24:30|397.48|395.48|397.42|395.42|397.52|395.52|397.38|395.38|17
1722623080000|2024-08-02 18:24:40|397.47|395.47|397.42|395.42|397.5|395.5|397.39|395.39|15
1722623090000|2024-08-02 18:24:50|397.38|395.38|397.53|395.53|397.53|395.53|397.38|395.38|7
1722623100000|2024-08-02 18:25:00|397.34|395.34|397.31|395.31|397.39|395.39|397.3|395.3|12
1722623110000|2024-08-02 18:25:10|397.23|395.23|397.38|395.38|397.38|395.38|397.11|395.11|20
1722623120000|2024-08-02 18:25:20|397.44|395.44|397.17|395.17|397.45|395.45|397.12|395.12|17
1722623130000|2024-08-02 18:25:30|397.11|395.11|397.55|395.55|397.55|395.55|397.01|395.01|16
1722623140000|2024-08-02 18:25:40|397.56|395.56|397.55|395.55|397.57|395.57|397.52|395.52|9
1722623150000|2024-08-02 18:25:50|397.52|395.52|397.55|395.55|397.58|395.58|397.52|395.52|9
1722623160000|2024-08-02 18:26:00|397.56|395.56|397.55|395.55|397.58|395.58|397.55|395.55|11
1722623170000|2024-08-02 18:26:10|397.52|395.52|397.53|395.53|397.55|395.55|397.52|395.52|8
1722623180000|2024-08-02 18:26:20|397.51|395.51|397.31|395.31|397.51|395.51|397.31|395.31|12
1722623190000|2024-08-02 18:26:30|397.34|395.34|397.27|395.27|397.34|395.34|397.18|395.18|10
1722623200000|2024-08-02 18:26:40|397.3|395.3|397.25|395.25|397.35|395.35|397.25|395.25|6
1722623210000|2024-08-02 18:26:50|397.3|395.3|397.29|395.29|397.36|395.36|397.29|395.29|10
1722623220000|2024-08-02 18:27:00|397.27|395.27|397.11|395.11|397.32|395.32|397.11|395.11|15
1722623230000|2024-08-02 18:27:10|397.01|395.01|396.93|394.93|397.02|395.02|396.84|394.84|14
1722623240000|2024-08-02 18:27:20|396.95|394.95|396.54|394.54|396.97|394.97|396.54|394.54|23
1722623250000|2024-08-02 18:27:30|396.67|394.67|396.72|394.72|396.84|394.84|396.67|394.67|22
1722623260000|2024-08-02 18:27:40|396.76|394.76|396.78|394.78|396.88|394.88|396.75|394.75|17
1722623270000|2024-08-02 18:27:50|396.77|394.77|396.66|394.66|396.77|394.77|396.62|394.62|27
1722623280000|2024-08-02 18:28:00|396.68|394.68|396.81|394.81|396.81|394.81|396.62|394.62|25
1722623290000|2024-08-02 18:28:10|396.82|394.82|396.7|394.7|396.85|394.85|396.64|394.64|17
1722623300000|2024-08-02 18:28:20|396.69|394.69|396.5|394.5|396.7|394.7|396.44|394.44|25
1722623310000|2024-08-02 18:28:30|396.53|394.53|396.3|394.3|396.53|394.53|396.3|394.3|12
1722623320000|2024-08-02 18:28:40|396.37|394.37|396.43|394.43|396.46|394.46|396.31|394.31|15
1722623330000|2024-08-02 18:28:50|396.44|394.44|396.5|394.5|396.56|394.56|396.44|394.44|19
1722623340000|2024-08-02 18:29:00|396.51|394.51|396.43|394.43|396.59|394.59|396.43|394.43|16
1722623350000|2024-08-02 18:29:10|396.28|394.28|396.29|394.29|396.3|394.3|396.2|394.2|13
1722623360000|2024-08-02 18:29:20|396.31|394.31|396.61|394.61|396.61|394.61|396.31|394.31|20
1722623370000|2024-08-02 18:29:30|396.6|394.6|396.64|394.64|396.64|394.64|396.6|394.6|3
1722623380000|2024-08-02 18:29:40|396.66|394.66|396.61|394.61|396.66|394.66|396.59|394.59|13
1722623390000|2024-08-02 18:29:50|396.59|394.59|396.46|394.46|396.61|394.61|396.41|394.41|20
1722623400000|2024-08-02 18:30:00|396.44|394.44|396.14|394.14|396.44|394.44|396.08|394.08|23
1722623410000|2024-08-02 18:30:10|396.18|394.18|396.03|394.03|396.32|394.32|396.03|394.03|27
1722623420000|2024-08-02 18:30:20|396.05|394.05|395.89|393.89|396.05|394.05|395.85|393.85|21
1722623430000|2024-08-02 18:30:30|395.93|393.93|396.19|394.19|396.23|394.23|395.85|393.85|27
1722623440000|2024-08-02 18:30:40|396.22|394.22|396.2|394.2|396.24|394.24|396.15|394.15|18
1722623450000|2024-08-02 18:30:50|396.15|394.15|396.17|394.17|396.23|394.23|396.14|394.14|16
1722623460000|2024-08-02 18:31:00|396.19|394.19|396.5|394.5|396.5|394.5|396.19|394.19|20
1722623470000|2024-08-02 18:31:10|396.51|394.51|396.58|394.58|396.61|394.61|396.46|394.46|8
1722623480000|2024-08-02 18:31:20|396.59|394.59|396.64|394.64|396.71|394.71|396.58|394.58|14
1722623490000|2024-08-02 18:31:30|396.67|394.67|396.75|394.75|396.75|394.75|396.67|394.67|8
1722623500000|2024-08-02 18:31:40|396.76|394.76|396.73|394.73|396.76|394.76|396.7|394.7|19
1722623510000|2024-08-02 18:31:50|396.93|394.93|397.71|395.71|397.78|395.78|396.93|394.93|22
1722623520000|2024-08-02 18:32:00|397.67|395.67|397.68|395.68|397.92|395.92|397.63|395.63|21
1722623530000|2024-08-02 18:32:10|397.62|395.62|397.69|395.69|397.76|395.76|397.62|395.62|14
1722623540000|2024-08-02 18:32:20|397.7|395.7|397.18|395.18|397.7|395.7|397.17|395.17|14
1722623550000|2024-08-02 18:32:30|397.16|395.16|397.08|395.08|397.23|395.23|396.97|394.97|26
1722623560000|2024-08-02 18:32:40|397.11|395.11|397.4|395.4|397.44|395.44|397.11|395.11|13
1722623570000|2024-08-02 18:32:50|397.41|395.41|397.38|395.38|397.43|395.43|397.33|395.33|14
1722623580000|2024-08-02 18:33:00|397.36|395.36|397.05|395.05|397.42|395.42|397.03|395.03|24
1722623590000|2024-08-02 18:33:10|396.98|394.98|396.85|394.85|397.05|395.05|396.85|394.85|10
1722623600000|2024-08-02 18:33:20|396.88|394.88|397.05|395.05|397.05|395.05|396.82|394.82|26
1722623610000|2024-08-02 18:33:30|397.06|395.06|397.1|395.1|397.1|395.1|397.05|395.05|6
1722623620000|2024-08-02 18:33:40|397|395|397|395|397.02|395.02|397|395|3
1722623630000|2024-08-02 18:33:50|397.01|395.01|397.09|395.09|397.09|395.09|397.01|395.01|6
1722623640000|2024-08-02 18:34:00|397.33|395.33|397.45|395.45|397.45|395.45|397.33|395.33|5
1722623650000|2024-08-02 18:34:10|397.48|395.48|397.51|395.51|397.51|395.51|397.44|395.44|7
1722623660000|2024-08-02 18:34:20|397.53|395.53|397.56|395.56|397.59|395.59|397.53|395.53|10
1722623670000|2024-08-02 18:34:30|397.57|395.57|397.66|395.66|397.66|395.66|397.57|395.57|2
1722623680000|2024-08-02 18:34:40|397.67|395.67|397.73|395.73|397.74|395.74|397.67|395.67|4
1722623690000|2024-08-02 18:34:50|397.74|395.74|397.55|395.55|397.74|395.74|397.55|395.55|10
1722623700000|2024-08-02 18:35:00|397.48|395.48|397.6|395.6|397.6|395.6|397.37|395.37|23
1722623710000|2024-08-02 18:35:10|397.59|395.59|397.49|395.49|397.59|395.59|397.47|395.47|28
1722623720000|2024-08-02 18:35:20|397.48|395.48|397.32|395.32|397.48|395.48|397.32|395.32|10
1722623730000|2024-08-02 18:35:30|397.33|395.33|397.26|395.26|397.38|395.38|397.23|395.23|28
1722623740000|2024-08-02 18:35:40|397.22|395.22|397.14|395.14|397.25|395.25|397.13|395.13|18
1722623750000|2024-08-02 18:35:50|397.15|395.15|397.3|395.3|397.3|395.3|397.08|395.08|22
1722623760000|2024-08-02 18:36:00|397.31|395.31|397.36|395.36|397.36|395.36|397.25|395.25|14
1722623770000|2024-08-02 18:36:10|397.35|395.35|397.16|395.16|397.41|395.41|397.16|395.16|26
1722623780000|2024-08-02 18:36:20|397.17|395.17|397.24|395.24|397.25|395.25|397.15|395.15|19
1722623790000|2024-08-02 18:36:30|397.23|395.23|397.2|395.2|397.3|395.3|397.1|395.1|15
1722623800000|2024-08-02 18:36:40|397.19|395.19|397.27|395.27|397.28|395.28|397.1|395.1|14
1722623810000|2024-08-02 18:36:50|397.16|395.16|397.12|395.12|397.18|395.18|397.06|395.06|12
1722623820000|2024-08-02 18:37:00|397.03|395.03|396.75|394.75|397.03|395.03|396.72|394.72|22
1722623830000|2024-08-02 18:37:10|396.76|394.76|396.79|394.79|396.83|394.83|396.76|394.76|21
1722623840000|2024-08-02 18:37:20|396.78|394.78|396.67|394.67|396.78|394.78|396.66|394.66|15
1722623850000|2024-08-02 18:37:30|396.68|394.68|396.6|394.6|396.73|394.73|396.6|394.6|15
1722623860000|2024-08-02 18:37:40|396.68|394.68|396.35|394.35|396.68|394.68|396.35|394.35|11
1722623870000|2024-08-02 18:37:50|396.37|394.37|396.24|394.24|396.39|394.39|396.24|394.24|7
1722623880000|2024-08-02 18:38:00|396.23|394.23|395.84|393.84|396.24|394.24|395.84|393.84|22
1722623890000|2024-08-02 18:38:10|395.82|393.82|395.38|393.38|395.91|393.91|395.38|393.38|22
1722623900000|2024-08-02 18:38:20|395.34|393.34|395.24|393.24|395.34|393.34|395.23|393.23|9
1722623910000|2024-08-02 18:38:30|395.31|393.31|395.24|393.24|395.31|393.31|395.24|393.24|5
1722623920000|2024-08-02 18:38:40|395.26|393.26|395.21|393.21|395.38|393.38|395.21|393.21|12
1722623930000|2024-08-02 18:38:50|395.25|393.25|395.27|393.27|395.32|393.32|395.25|393.25|9
1722623940000|2024-08-02 18:39:00|395.24|393.24|395.27|393.27|395.29|393.29|395.21|393.21|14
1722623950000|2024-08-02 18:39:10|395.26|393.26|395.29|393.29|395.29|393.29|395.22|393.22|14
1722623960000|2024-08-02 18:39:20|395.31|393.31|395.18|393.18|395.33|393.33|395.18|393.18|10
1722623970000|2024-08-02 18:39:30|395.19|393.19|395.23|393.23|395.24|393.24|395.19|393.19|8
1722623980000|2024-08-02 18:39:40|395.33|393.33|395.31|393.31|395.36|393.36|395.27|393.27|16
1722623990000|2024-08-02 18:39:50|395.32|393.32|395.34|393.34|395.35|393.35|395.29|393.29|10
1722624000000|2024-08-02 18:40:00|395.36|393.36|395.38|393.38|395.39|393.39|395.35|393.35|8
1722624010000|2024-08-02 18:40:10|395.35|393.35|395.21|393.21|395.38|393.38|395.21|393.21|18
1722624020000|2024-08-02 18:40:20|395.23|393.23|395.23|393.23|395.23|393.23|395.21|393.21|5
1722624030000|2024-08-02 18:40:30|395.24|393.24|395.41|393.41|395.41|393.41|395.24|393.24|8
1722624040000|2024-08-02 18:40:40|395.42|393.42|395.71|393.71|395.71|393.71|395.42|393.42|16
1722624050000|2024-08-02 18:40:50|395.68|393.68|395.6|393.6|395.68|393.68|395.59|393.59|7
1722624060000|2024-08-02 18:41:00|395.61|393.61|395.69|393.69|395.69|393.69|395.57|393.57|20
1722624070000|2024-08-02 18:41:10|395.7|393.7|395.57|393.57|395.7|393.7|395.49|393.49|20
1722624080000|2024-08-02 18:41:20|395.52|393.52|395.48|393.48|395.52|393.52|395.46|393.46|7
1722624090000|2024-08-02 18:41:30|395.5|393.5|395.76|393.76|395.8|393.8|395.5|393.5|14
1722624100000|2024-08-02 18:41:40|395.75|393.75|395.91|393.91|395.92|393.92|395.65|393.65|17
1722624110000|2024-08-02 18:41:50|395.92|393.92|395.99|393.99|396|394|395.92|393.92|8
1722624120000|2024-08-02 18:42:00|395.97|393.97|395.92|393.92|395.97|393.97|395.84|393.84|11
1722624130000|2024-08-02 18:42:10|395.93|393.93|395.95|393.95|395.96|393.96|395.93|393.93|7
1722624140000|2024-08-02 18:42:20|395.91|393.91|395.69|393.69|395.91|393.91|395.67|393.67|14
1722624150000|2024-08-02 18:42:30|395.68|393.68|395.59|393.59|395.68|393.68|395.56|393.56|13
1722624160000|2024-08-02 18:42:40|395.6|393.6|395.43|393.43|395.6|393.6|395.42|393.42|12
1722624170000|2024-08-02 18:42:50|395.42|393.42|395.63|393.63|395.64|393.64|395.42|393.42|23
1722624180000|2024-08-02 18:43:00|395.64|393.64|395.92|393.92|395.92|393.92|395.63|393.63|21
1722624190000|2024-08-02 18:43:10|395.93|393.93|396.1|394.1|396.12|394.12|395.93|393.93|17
1722624200000|2024-08-02 18:43:20|396.08|394.08|396.01|394.01|396.09|394.09|396|394|22
1722624210000|2024-08-02 18:43:30|395.99|393.99|396.08|394.08|396.08|394.08|395.95|393.95|17
1722624220000|2024-08-02 18:43:40|396.09|394.09|396.15|394.15|396.19|394.19|396.03|394.03|14
1722624230000|2024-08-02 18:43:50|396.16|394.16|396.12|394.12|396.22|394.22|396.12|394.12|15
1722624240000|2024-08-02 18:44:00|396.11|394.11|395.9|393.9|396.11|394.11|395.85|393.85|24
1722624250000|2024-08-02 18:44:10|395.89|393.89|395.79|393.79|395.92|393.92|395.79|393.79|23
1722624260000|2024-08-02 18:44:20|395.83|393.83|395.64|393.64|395.83|393.83|395.58|393.58|27
1722624270000|2024-08-02 18:44:30|395.65|393.65|395.84|393.84|395.86|393.86|395.65|393.65|21
1722624280000|2024-08-02 18:44:40|395.85|393.85|395.68|393.68|395.85|393.85|395.68|393.68|15
1722624290000|2024-08-02 18:44:50|395.66|393.66|395.65|393.65|395.75|393.75|395.63|393.63|18
1722624300000|2024-08-02 18:45:00|395.66|393.66|395.56|393.56|395.72|393.72|395.54|393.54|18
1722624310000|2024-08-02 18:45:10|395.55|393.55|395.55|393.55|395.55|393.55|395.29|393.29|13
1722624320000|2024-08-02 18:45:20|395.62|393.62|395.64|393.64|395.67|393.67|395.61|393.61|15
1722624330000|2024-08-02 18:45:30|395.62|393.62|395.66|393.66|395.75|393.75|395.6|393.6|17
1722624340000|2024-08-02 18:45:40|395.67|393.67|395.21|393.21|395.67|393.67|395.21|393.21|19
1722624350000|2024-08-02 18:45:50|395.18|393.18|395.24|393.24|395.25|393.25|395.17|393.17|10
1722624360000|2024-08-02 18:46:00|395.22|393.22|395.27|393.27|395.27|393.27|395.21|393.21|7
1722624370000|2024-08-02 18:46:10|395.28|393.28|395.5|393.5|395.51|393.51|395.28|393.28|18
1722624380000|2024-08-02 18:46:20|395.51|393.51|395.58|393.58|395.65|393.65|395.51|393.51|10
1722624390000|2024-08-02 18:46:30|395.54|393.54|395.67|393.67|395.67|393.67|395.54|393.54|10
1722624400000|2024-08-02 18:46:40|395.68|393.68|395.71|393.71|395.71|393.71|395.66|393.66|10
1722624410000|2024-08-02 18:46:50|395.72|393.72|395.73|393.73|395.74|393.74|395.71|393.71|6
1722624420000|2024-08-02 18:47:00|395.77|393.77|395.67|393.67|395.77|393.77|395.65|393.65|7
1722624430000|2024-08-02 18:47:10|395.68|393.68|395.44|393.44|395.7|393.7|395.44|393.44|17
1722624440000|2024-08-02 18:47:20|395.32|393.32|395.25|393.25|395.36|393.36|395.25|393.25|21
1722624450000|2024-08-02 18:47:30|395.24|393.24|395.24|393.24|395.33|393.33|395.21|393.21|22
1722624460000|2024-08-02 18:47:40|395.3|393.3|395.27|393.27|395.3|393.3|395.21|393.21|16
1722624470000|2024-08-02 18:47:50|395.24|393.24|395.21|393.21|395.24|393.24|395.21|393.21|11
1722624480000|2024-08-02 18:48:00|395.22|393.22|395.44|393.44|395.44|393.44|395.22|393.22|17
1722624490000|2024-08-02 18:48:10|395.45|393.45|395.53|393.53|395.55|393.55|395.45|393.45|21
1722624500000|2024-08-02 18:48:20|395.5|393.5|395.54|393.54|395.55|393.55|395.49|393.49|11
1722624510000|2024-08-02 18:48:30|395.55|393.55|395.82|393.82|395.88|393.88|395.55|393.55|21
1722624520000|2024-08-02 18:48:40|395.81|393.81|395.79|393.79|395.86|393.86|395.78|393.78|15
1722624530000|2024-08-02 18:48:50|395.77|393.77|395.6|393.6|395.77|393.77|395.59|393.59|14
1722624540000|2024-08-02 18:49:00|395.59|393.59|395.67|393.67|395.68|393.68|395.59|393.59|15
1722624550000|2024-08-02 18:49:10|395.66|393.66|395.67|393.67|395.67|393.67|395.64|393.64|7
1722624560000|2024-08-02 18:49:20|395.66|393.66|395.75|393.75|395.76|393.76|395.61|393.61|8
1722624570000|2024-08-02 18:49:30|395.82|393.82|395.86|393.86|395.88|393.88|395.81|393.81|17
1722624580000|2024-08-02 18:49:40|395.85|393.85|395.67|393.67|395.87|393.87|395.66|393.66|24
1722624590000|2024-08-02 18:49:50|395.68|393.68|395.7|393.7|395.7|393.7|395.6|393.6|18
1722624600000|2024-08-02 18:50:00|395.77|393.77|395.64|393.64|395.83|393.83|395.61|393.61|22
1722624610000|2024-08-02 18:50:10|395.63|393.63|395.64|393.64|395.64|393.64|395.59|393.59|15
1722624620000|2024-08-02 18:50:20|395.63|393.63|395.58|393.58|395.64|393.64|395.57|393.57|17
1722624630000|2024-08-02 18:50:30|395.6|393.6|395.5|393.5|395.61|393.61|395.5|393.5|15
1722624640000|2024-08-02 18:50:40|395.46|393.46|395.5|393.5|395.51|393.51|395.35|393.35|15
1722624650000|2024-08-02 18:50:50|395.51|393.51|395.53|393.53|395.58|393.58|395.48|393.48|20
1722624660000|2024-08-02 18:51:00|395.56|393.56|395.59|393.59|395.67|393.67|395.53|393.53|21
1722624670000|2024-08-02 18:51:10|395.58|393.58|395.52|393.52|395.58|393.58|395.48|393.48|27
1722624680000|2024-08-02 18:51:20|395.55|393.55|395.58|393.58|395.74|393.74|395.55|393.55|18
1722624690000|2024-08-02 18:51:30|395.64|393.64|395.69|393.69|395.74|393.74|395.64|393.64|26
1722624700000|2024-08-02 18:51:40|395.63|393.63|395.46|393.46|395.64|393.64|395.46|393.46|24
1722624710000|2024-08-02 18:51:50|395.5|393.5|395.52|393.52|395.55|393.55|395.48|393.48|24
1722624720000|2024-08-02 18:52:00|395.5|393.5|395.39|393.39|395.5|393.5|395.35|393.35|17
1722624730000|2024-08-02 18:52:10|395.38|393.38|395.55|393.55|395.57|393.57|395.35|393.35|19
1722624740000|2024-08-02 18:52:20|395.56|393.56|395.66|393.66|395.66|393.66|395.55|393.55|14
1722624750000|2024-08-02 18:52:30|395.67|393.67|395.65|393.65|395.67|393.67|395.62|393.62|18
1722624760000|2024-08-02 18:52:40|395.66|393.66|395.73|393.73|395.73|393.73|395.65|393.65|17
1722624770000|2024-08-02 18:52:50|395.72|393.72|395.8|393.8|395.82|393.82|395.72|393.72|9
1722624780000|2024-08-02 18:53:00|395.81|393.81|395.83|393.83|395.85|393.85|395.75|393.75|22
1722624790000|2024-08-02 18:53:10|395.82|393.82|395.84|393.84|395.87|393.87|395.79|393.79|16
1722624800000|2024-08-02 18:53:20|395.83|393.83|395.97|393.97|395.98|393.98|395.83|393.83|17
1722624810000|2024-08-02 18:53:30|395.98|393.98|396.04|394.04|396.04|394.04|395.97|393.97|19
1722624820000|2024-08-02 18:53:40|396.02|394.02|396.06|394.06|396.08|394.08|396.02|394.02|10
1722624830000|2024-08-02 18:53:50|396.02|394.02|395.8|393.8|396.04|394.04|395.8|393.8|17
1722624840000|2024-08-02 18:54:00|395.78|393.78|395.79|393.79|395.81|393.81|395.75|393.75|17
1722624850000|2024-08-02 18:54:10|395.75|393.75|395.81|393.81|395.81|393.81|395.73|393.73|23
1722624860000|2024-08-02 18:54:20|395.8|393.8|395.54|393.54|395.8|393.8|395.54|393.54|15
1722624870000|2024-08-02 18:54:30|395.55|393.55|395.54|393.54|395.6|393.6|395.5|393.5|24
1722624880000|2024-08-02 18:54:40|395.6|393.6|395.78|393.78|395.82|393.82|395.6|393.6|19
1722624890000|2024-08-02 18:54:50|395.76|393.76|395.85|393.85|395.86|393.86|395.76|393.76|17
1722624900000|2024-08-02 18:55:00|395.86|393.86|395.86|393.86|395.86|393.86|395.8|393.8|16
1722624910000|2024-08-02 18:55:10|395.87|393.87|395.98|393.98|395.98|393.98|395.87|393.87|8
1722624920000|2024-08-02 18:55:20|395.99|393.99|395.99|393.99|396.08|394.08|395.98|393.98|16
1722624930000|2024-08-02 18:55:30|396.01|394.01|396|394|396.01|394.01|395.92|393.92|14
1722624940000|2024-08-02 18:55:40|395.98|393.98|396.11|394.11|396.11|394.11|395.97|393.97|10
1722624950000|2024-08-02 18:55:50|396.1|394.1|396.14|394.14|396.14|394.14|396.1|394.1|10
1722624960000|2024-08-02 18:56:00|396.13|394.13|395.93|393.93|396.14|394.14|395.93|393.93|16
1722624970000|2024-08-02 18:56:10|395.94|393.94|396.16|394.16|396.22|394.22|395.94|393.94|23
1722624980000|2024-08-02 18:56:20|396.15|394.15|395.88|393.88|396.2|394.2|395.88|393.88|23
1722624990000|2024-08-02 18:56:30|395.85|393.85|395.7|393.7|395.85|393.85|395.66|393.66|27
1722625000000|2024-08-02 18:56:40|395.65|393.65|395.93|393.93|395.95|393.95|395.65|393.65|21
1722625010000|2024-08-02 18:56:50|395.95|393.95|395.89|393.89|395.95|393.95|395.84|393.84|19
1722625020000|2024-08-02 18:57:00|395.93|393.93|395.96|393.96|395.97|393.97|395.9|393.9|20
1722625030000|2024-08-02 18:57:10|395.95|393.95|395.91|393.91|396.01|394.01|395.89|393.89|19
1722625040000|2024-08-02 18:57:20|395.95|393.95|396.04|394.04|396.04|394.04|395.95|393.95|16
1722625050000|2024-08-02 18:57:30|396.03|394.03|395.92|393.92|396.06|394.06|395.91|393.91|14
1722625060000|2024-08-02 18:57:40|395.91|393.91|395.71|393.71|395.93|393.93|395.7|393.7|17
1722625070000|2024-08-02 18:57:50|395.72|393.72|395.9|393.9|395.9|393.9|395.71|393.71|23
1722625080000|2024-08-02 18:58:00|395.89|393.89|395.93|393.93|395.95|393.95|395.84|393.84|24
1722625090000|2024-08-02 18:58:10|395.9|393.9|396.05|394.05|396.07|394.07|395.9|393.9|16
1722625100000|2024-08-02 18:58:20|396.03|394.03|396.05|394.05|396.06|394.06|396.03|394.03|11
1722625110000|2024-08-02 18:58:30|396.04|394.04|395.76|393.76|396.04|394.04|395.76|393.76|17
1722625120000|2024-08-02 18:58:40|395.74|393.74|395.73|393.73|395.81|393.81|395.72|393.72|16
1722625130000|2024-08-02 18:58:50|395.74|393.74|395.93|393.93|395.93|393.93|395.73|393.73|24
1722625140000|2024-08-02 18:59:00|395.89|393.89|395.96|393.96|396.02|394.02|395.89|393.89|18
1722625150000|2024-08-02 18:59:10|395.94|393.94|396.03|394.03|396.04|394.04|395.93|393.93|18
1722625160000|2024-08-02 18:59:20|396.02|394.02|396.03|394.03|396.06|394.06|396.02|394.02|16
1722625170000|2024-08-02 18:59:30|396.02|394.02|396.04|394.04|396.04|394.04|396|394|15
1722625180000|2024-08-02 18:59:40|396|394|396.01|394.01|396.03|394.03|396|394|6
1722625190000|2024-08-02 18:59:50|396|394|395.84|393.84|396.01|394.01|395.82|393.82|21
1722625200000|2024-08-02 19:00:00|395.83|393.83|396.04|394.04|396.08|394.08|395.81|393.81|25
1722625210000|2024-08-02 19:00:10|396.05|394.05|395.82|393.82|396.06|394.06|395.74|393.74|21
1722625220000|2024-08-02 19:00:20|395.81|393.81|396.05|394.05|396.1|394.1|395.81|393.81|24
1722625230000|2024-08-02 19:00:30|396.06|394.06|395.96|393.96|396.11|394.11|395.96|393.96|17
1722625240000|2024-08-02 19:00:40|395.94|393.94|396.01|394.01|396.01|394.01|395.87|393.87|21
1722625250000|2024-08-02 19:00:50|396.02|394.02|396.15|394.15|396.18|394.18|396|394|25
1722625260000|2024-08-02 19:01:00|396.14|394.14|396.05|394.05|396.29|394.29|396.05|394.05|20
1722625270000|2024-08-02 19:01:10|396.08|394.08|396.26|394.26|396.26|394.26|396.08|394.08|23
1722625280000|2024-08-02 19:01:20|396.27|394.27|396.2|394.2|396.31|394.31|396.2|394.2|20
1722625290000|2024-08-02 19:01:30|396.21|394.21|396.29|394.29|396.33|394.33|396.21|394.21|17
1722625300000|2024-08-02 19:01:40|396.31|394.31|396.33|394.33|396.36|394.36|396.31|394.31|12
1722625310000|2024-08-02 19:01:50|396.36|394.36|396.35|394.35|396.36|394.36|396.26|394.26|14
1722625320000|2024-08-02 19:02:00|396.33|394.33|396.07|394.07|396.33|394.33|396.05|394.05|20
1722625330000|2024-08-02 19:02:10|396.09|394.09|396.1|394.1|396.2|394.2|396.09|394.09|9
1722625340000|2024-08-02 19:02:20|396.14|394.14|396.29|394.29|396.3|394.3|396.12|394.12|23
1722625350000|2024-08-02 19:02:30|396.3|394.3|396.15|394.15|396.3|394.3|396.13|394.13|19
1722625360000|2024-08-02 19:02:40|396.17|394.17|396.27|394.27|396.27|394.27|396.14|394.14|14
1722625370000|2024-08-02 19:02:50|396.28|394.28|396.26|394.26|396.32|394.32|396.26|394.26|18
1722625380000|2024-08-02 19:03:00|396.24|394.24|396.16|394.16|396.36|394.36|396.02|394.02|26
1722625390000|2024-08-02 19:03:10|396.17|394.17|396.23|394.23|396.26|394.26|396.17|394.17|19
1722625400000|2024-08-02 19:03:20|396.24|394.24|396.2|394.2|396.26|394.26|396.06|394.06|23
1722625410000|2024-08-02 19:03:30|396.12|394.12|395.91|393.91|396.12|394.12|395.8|393.8|25
1722625420000|2024-08-02 19:03:40|395.93|393.93|395.92|393.92|396.08|394.08|395.92|393.92|23
1722625430000|2024-08-02 19:03:50|395.9|393.9|395.94|393.94|395.94|393.94|395.83|393.83|17
1722625440000|2024-08-02 19:04:00|395.93|393.93|395.48|393.48|395.93|393.93|395.46|393.46|25
1722625450000|2024-08-02 19:04:10|395.47|393.47|395.27|393.27|395.47|393.47|395.23|393.23|23
1722625460000|2024-08-02 19:04:20|395.26|393.26|395.09|393.09|395.29|393.29|395.03|393.03|29
1722625470000|2024-08-02 19:04:30|395.08|393.08|394.96|392.96|395.08|393.08|394.91|392.91|16
1722625480000|2024-08-02 19:04:40|394.95|392.95|394.91|392.91|395.14|393.14|394.9|392.9|21
1722625500000|2024-08-02 19:05:00|394.92|392.92|394.97|392.97|394.99|392.99|394.92|392.92|10
1722625510000|2024-08-02 19:05:10|394.98|392.98|395.21|393.21|395.25|393.25|394.98|392.98|18
1722625520000|2024-08-02 19:05:20|395.2|393.2|395.33|393.33|395.36|393.36|395.17|393.17|25
1722625530000|2024-08-02 19:05:30|395.32|393.32|395.26|393.26|395.32|393.32|395.13|393.13|17
1722625540000|2024-08-02 19:05:40|395.34|393.34|394.92|392.92|395.35|393.35|394.91|392.91|34
1722625550000|2024-08-02 19:05:50|394.99|392.99|395.17|393.17|395.25|393.25|394.99|392.99|25
1722625560000|2024-08-02 19:06:00|395.15|393.15|394.91|392.91|395.15|393.15|394.84|392.84|14
1722625570000|2024-08-02 19:06:10|394.9|392.9|395.1|393.1|395.15|393.15|394.9|392.9|23
1722625580000|2024-08-02 19:06:20|395.09|393.09|395.09|393.09|395.13|393.13|395.02|393.02|16
1722625590000|2024-08-02 19:06:30|395.03|393.03|394.91|392.91|395.09|393.09|394.91|392.91|16
1722625600000|2024-08-02 19:06:40|394.95|392.95|395.05|393.05|395.05|393.05|394.94|392.94|9
1722625610000|2024-08-02 19:06:50|395.02|393.02|394.97|392.97|395.06|393.06|394.95|392.95|24
1722625620000|2024-08-02 19:07:00|394.95|392.95|394.95|392.95|394.96|392.96|394.89|392.89|12
1722625630000|2024-08-02 19:07:10|394.93|392.93|395.23|393.23|395.3|393.3|394.93|392.93|29
1722625640000|2024-08-02 19:07:20|395.25|393.25|395.19|393.19|395.36|393.36|395.19|393.19|25
1722625650000|2024-08-02 19:07:30|395.17|393.17|395.38|393.38|395.41|393.41|395.16|393.16|26
1722625660000|2024-08-02 19:07:40|395.39|393.39|395.53|393.53|395.57|393.57|395.39|393.39|15
1722625670000|2024-08-02 19:07:50|395.55|393.55|395.7|393.7|395.7|393.7|395.55|393.55|15
1722625680000|2024-08-02 19:08:00|395.69|393.69|395.72|393.72|395.73|393.73|395.67|393.67|8
1722625690000|2024-08-02 19:08:10|395.68|393.68|396.33|394.33|396.33|394.33|395.63|393.63|20
1722625700000|2024-08-02 19:08:20|396.34|394.34|396.26|394.26|396.34|394.34|396.18|394.18|25
1722625710000|2024-08-02 19:08:30|396.28|394.28|396.46|394.46|396.46|394.46|396.28|394.28|20
1722625720000|2024-08-02 19:08:40|396.48|394.48|396.49|394.49|396.54|394.54|396.47|394.47|16
1722625730000|2024-08-02 19:08:50|396.5|394.5|396.61|394.61|396.61|394.61|396.49|394.49|12
1722625740000|2024-08-02 19:09:00|396.58|394.58|396.38|394.38|396.66|394.66|396.38|394.38|22
1722625750000|2024-08-02 19:09:10|396.35|394.35|396.29|394.29|396.35|394.35|396.27|394.27|19
1722625760000|2024-08-02 19:09:20|396.25|394.25|396.47|394.47|396.48|394.48|396.25|394.25|22
1722625770000|2024-08-02 19:09:30|396.46|394.46|396.24|394.24|396.46|394.46|396.24|394.24|19
1722625780000|2024-08-02 19:09:40|396.25|394.25|396.11|394.11|396.25|394.25|396.08|394.08|22
1722625790000|2024-08-02 19:09:50|396.1|394.1|395.99|393.99|396.14|394.14|395.99|393.99|14
1722625800000|2024-08-02 19:10:00|395.98|393.98|396.05|394.05|396.11|394.11|395.95|393.95|29
1722625810000|2024-08-02 19:10:10|396.06|394.06|396.09|394.09|396.09|394.09|395.85|393.85|24
1722625820000|2024-08-02 19:10:20|396.08|394.08|395.67|393.67|396.08|394.08|395.62|393.62|30
1722625830000|2024-08-02 19:10:30|395.66|393.66|395.82|393.82|395.85|393.85|395.6|393.6|27
1722625840000|2024-08-02 19:10:40|395.81|393.81|395.69|393.69|395.89|393.89|395.64|393.64|25
1722625850000|2024-08-02 19:10:50|395.71|393.71|395.83|393.83|395.83|393.83|395.7|393.7|23
1722625860000|2024-08-02 19:11:00|395.81|393.81|395.98|393.98|396.08|394.08|395.79|393.79|25
1722625870000|2024-08-02 19:11:10|395.95|393.95|395.99|393.99|396|394|395.93|393.93|19
1722625880000|2024-08-02 19:11:20|396.02|394.02|396.04|394.04|396.12|394.12|396.01|394.01|16
1722625890000|2024-08-02 19:11:30|396.03|394.03|396.05|394.05|396.05|394.05|395.98|393.98|9
1722625900000|2024-08-02 19:11:40|396.02|394.02|395.97|393.97|396.02|394.02|395.93|393.93|15
1722625910000|2024-08-02 19:11:50|395.98|393.98|396.28|394.28|396.28|394.28|395.96|393.96|17
1722625920000|2024-08-02 19:12:00|396.34|394.34|396.1|394.1|396.34|394.34|396.07|394.07|23
1722625930000|2024-08-02 19:12:10|396.09|394.09|396.13|394.13|396.14|394.14|396.08|394.08|9
1722625940000|2024-08-02 19:12:20|396.14|394.14|396.24|394.24|396.36|394.36|396.14|394.14|18
1722625950000|2024-08-02 19:12:30|396.23|394.23|395.86|393.86|396.23|394.23|395.86|393.86|25
1722625960000|2024-08-02 19:12:40|395.8|393.8|395.78|393.78|395.8|393.8|395.66|393.66|22
1722625970000|2024-08-02 19:12:50|395.76|393.76|395.93|393.93|395.93|393.93|395.62|393.62|23
1722625980000|2024-08-02 19:13:00|395.92|393.92|396.18|394.18|396.18|394.18|395.77|393.77|21
1722625990000|2024-08-02 19:13:10|396.17|394.17|396.28|394.28|396.29|394.29|396.17|394.17|16
1722626000000|2024-08-02 19:13:20|396.29|394.29|396.58|394.58|396.68|394.68|396.29|394.29|24
1722626010000|2024-08-02 19:13:30|396.53|394.53|396.51|394.51|396.6|394.6|396.39|394.39|17
1722626020000|2024-08-02 19:13:40|396.53|394.53|396.51|394.51|396.55|394.55|396.45|394.45|21
1722626030000|2024-08-02 19:13:50|396.42|394.42|396.42|394.42|396.42|394.42|396.29|394.29|22
1722626040000|2024-08-02 19:14:00|396.5|394.5|396.46|394.46|396.51|394.51|396.35|394.35|23
1722626050000|2024-08-02 19:14:10|396.43|394.43|396.73|394.73|396.73|394.73|396.43|394.43|17
1722626060000|2024-08-02 19:14:20|396.7|394.7|396.47|394.47|396.73|394.73|396.47|394.47|13
1722626070000|2024-08-02 19:14:30|396.5|394.5|396.62|394.62|396.64|394.64|396.5|394.5|20
1722626080000|2024-08-02 19:14:40|396.64|394.64|396.73|394.73|396.81|394.81|396.64|394.64|10
1722626090000|2024-08-02 19:14:50|396.66|394.66|396.66|394.66|396.75|394.75|396.66|394.66|22
1722626100000|2024-08-02 19:15:00|396.61|394.61|396.68|394.68|396.71|394.71|396.51|394.51|29
1722626110000|2024-08-02 19:15:10|396.67|394.67|396.56|394.56|396.69|394.69|396.35|394.35|32
1722626120000|2024-08-02 19:15:20|396.55|394.55|396.43|394.43|396.55|394.55|396.18|394.18|27
1722626130000|2024-08-02 19:15:30|396.42|394.42|396.38|394.38|396.44|394.44|396.29|394.29|21
1722626140000|2024-08-02 19:15:40|396.33|394.33|396.72|394.72|396.72|394.72|396.33|394.33|17
1722626150000|2024-08-02 19:15:50|396.71|394.71|396.31|394.31|396.71|394.71|396.26|394.26|22
1722626160000|2024-08-02 19:16:00|396.28|394.28|396.25|394.25|396.29|394.29|396.19|394.19|30
1722626170000|2024-08-02 19:16:10|396.26|394.26|396.14|394.14|396.34|394.34|396.13|394.13|23
1722626180000|2024-08-02 19:16:20|396.13|394.13|396.39|394.39|396.39|394.39|396.09|394.09|28
1722626190000|2024-08-02 19:16:30|396.38|394.38|395.99|393.99|396.38|394.38|395.96|393.96|21
1722626200000|2024-08-02 19:16:40|396.01|394.01|396.26|394.26|396.32|394.32|396.01|394.01|19
1722626210000|2024-08-02 19:16:50|396.32|394.32|396.52|394.52|396.56|394.56|396.32|394.32|17
1722626220000|2024-08-02 19:17:00|396.54|394.54|396.72|394.72|396.72|394.72|396.52|394.52|20
1722626230000|2024-08-02 19:17:10|396.75|394.75|396.68|394.68|396.76|394.76|396.65|394.65|18
1722626240000|2024-08-02 19:17:20|396.7|394.7|396.79|394.79|396.79|394.79|396.7|394.7|15
1722626250000|2024-08-02 19:17:30|396.81|394.81|397.34|395.34|397.34|395.34|396.81|394.81|19
1722626260000|2024-08-02 19:17:40|397.37|395.37|397.56|395.56|397.64|395.64|397.37|395.37|26
1722626270000|2024-08-02 19:17:50|397.53|395.53|397.55|395.55|397.58|395.58|397.44|395.44|25
1722626280000|2024-08-02 19:18:00|397.53|395.53|397.53|395.53|397.55|395.55|397.47|395.47|22
1722626290000|2024-08-02 19:18:10|397.57|395.57|397.78|395.78|397.78|395.78|397.57|395.57|24
1722626300000|2024-08-02 19:18:20|397.77|395.77|397.95|395.95|397.95|395.95|397.69|395.69|22
1722626310000|2024-08-02 19:18:30|398.02|396.02|397.96|395.96|398.08|396.08|397.95|395.95|26
1722626320000|2024-08-02 19:18:40|397.97|395.97|397.94|395.94|398.03|396.03|397.94|395.94|21
1722626330000|2024-08-02 19:18:50|397.93|395.93|397.78|395.78|397.98|395.98|397.77|395.77|31
1722626340000|2024-08-02 19:19:00|397.75|395.75|397.75|395.75|397.85|395.85|397.74|395.74|29
1722626350000|2024-08-02 19:19:10|397.76|395.76|397.74|395.74|397.76|395.76|397.64|395.64|18
1722626360000|2024-08-02 19:19:20|397.71|395.71|397.67|395.67|397.77|395.77|397.66|395.66|22
1722626370000|2024-08-02 19:19:30|397.66|395.66|397.65|395.65|397.69|395.69|397.48|395.48|22
1722626380000|2024-08-02 19:19:40|397.59|395.59|397.47|395.47|397.59|395.59|397.44|395.44|18
1722626390000|2024-08-02 19:19:50|397.46|395.46|397.42|395.42|397.46|395.46|397.27|395.27|23
1722626400000|2024-08-02 19:20:00|397.44|395.44|397.42|395.42|397.44|395.44|397.38|395.38|5
1722626410000|2024-08-02 19:20:10|397.38|395.38|397.16|395.16|397.39|395.39|397.16|395.16|9
1722626420000|2024-08-02 19:20:20|397.08|395.08|396.71|394.71|397.08|395.08|396.71|394.71|29
1722626430000|2024-08-02 19:20:30|396.68|394.68|397.01|395.01|397.11|395.11|396.66|394.66|22
1722626440000|2024-08-02 19:20:40|396.96|394.96|396.6|394.6|396.96|394.96|396.6|394.6|30
1722626450000|2024-08-02 19:20:50|396.58|394.58|396.64|394.64|396.7|394.7|396.58|394.58|27
1722626460000|2024-08-02 19:21:00|396.67|394.67|396.77|394.77|396.91|394.91|396.66|394.66|30
1722626470000|2024-08-02 19:21:10|396.8|394.8|396.97|394.97|396.97|394.97|396.76|394.76|23
1722626480000|2024-08-02 19:21:20|396.92|394.92|396.83|394.83|396.97|394.97|396.62|394.62|30
1722626490000|2024-08-02 19:21:30|396.86|394.86|396.34|394.34|396.86|394.86|396.33|394.33|30
1722626500000|2024-08-02 19:21:40|396.36|394.36|396.75|394.75|396.78|394.78|396.36|394.36|27
1722626510000|2024-08-02 19:21:50|396.76|394.76|396.82|394.82|396.86|394.86|396.76|394.76|15
1722626520000|2024-08-02 19:22:00|396.81|394.81|396.48|394.48|396.81|394.81|396.45|394.45|31
1722626530000|2024-08-02 19:22:10|396.43|394.43|396.66|394.66|396.71|394.71|396.41|394.41|30
1722626540000|2024-08-02 19:22:20|396.65|394.65|396.49|394.49|396.68|394.68|396.41|394.41|30
1722626550000|2024-08-02 19:22:30|396.5|394.5|396.61|394.61|396.7|394.7|396.46|394.46|28
1722626560000|2024-08-02 19:22:40|396.58|394.58|396.45|394.45|396.61|394.61|396.41|394.41|27
1722626570000|2024-08-02 19:22:50|396.43|394.43|396.35|394.35|396.48|394.48|396.35|394.35|27
1722626580000|2024-08-02 19:23:00|396.32|394.32|396.26|394.26|396.38|394.38|396.22|394.22|29
1722626590000|2024-08-02 19:23:10|396.31|394.31|396.54|394.54|396.55|394.55|396.26|394.26|19
1722626600000|2024-08-02 19:23:20|396.5|394.5|396.82|394.82|396.84|394.84|396.5|394.5|23
1722626610000|2024-08-02 19:23:30|396.8|394.8|396.77|394.77|396.81|394.81|396.7|394.7|20
1722626620000|2024-08-02 19:23:40|396.79|394.79|396.88|394.88|396.93|394.93|396.76|394.76|26
1722626630000|2024-08-02 19:23:50|396.84|394.84|396.75|394.75|396.88|394.88|396.75|394.75|14
1722626640000|2024-08-02 19:24:00|396.76|394.76|396.77|394.77|396.79|394.79|396.7|394.7|17
1722626650000|2024-08-02 19:24:10|396.78|394.78|396.62|394.62|396.78|394.78|396.62|394.62|23
1722626660000|2024-08-02 19:24:20|396.63|394.63|396.63|394.63|396.69|394.69|396.51|394.51|26
1722626670000|2024-08-02 19:24:30|396.62|394.62|396.64|394.64|396.69|394.69|396.59|394.59|22
1722626680000|2024-08-02 19:24:40|396.59|394.59|396.79|394.79|396.8|394.8|396.57|394.57|25
1722626690000|2024-08-02 19:24:50|396.78|394.78|396.77|394.77|396.78|394.78|396.72|394.72|12
1722626700000|2024-08-02 19:25:00|396.76|394.76|396.62|394.62|396.77|394.77|396.62|394.62|25
1722626710000|2024-08-02 19:25:10|396.6|394.6|396.61|394.61|396.66|394.66|396.57|394.57|21
1722626720000|2024-08-02 19:25:20|396.6|394.6|396.46|394.46|396.72|394.72|396.46|394.46|23
1722626730000|2024-08-02 19:25:30|396.45|394.45|396.16|394.16|396.45|394.45|396.15|394.15|25
1722626740000|2024-08-02 19:25:40|396.17|394.17|396.29|394.29|396.29|394.29|396.16|394.16|32
1722626750000|2024-08-02 19:25:50|396.28|394.28|396.32|394.32|396.33|394.33|396.25|394.25|14
1722626760000|2024-08-02 19:26:00|396.33|394.33|396.21|394.21|396.44|394.44|396.19|394.19|27
1722626770000|2024-08-02 19:26:10|396.18|394.18|396.39|394.39|396.4|394.4|396.16|394.16|23
1722626780000|2024-08-02 19:26:20|396.37|394.37|396.43|394.43|396.43|394.43|396.19|394.19|27
1722626790000|2024-08-02 19:26:30|396.4|394.4|396.38|394.38|396.4|394.4|396.22|394.22|29
1722626800000|2024-08-02 19:26:40|396.39|394.39|396.47|394.47|396.47|394.47|396.36|394.36|16
1722626810000|2024-08-02 19:26:50|396.48|394.48|396.61|394.61|396.68|394.68|396.48|394.48|20
1722626820000|2024-08-02 19:27:00|396.58|394.58|396.19|394.19|396.58|394.58|396.19|394.19|31
1722626830000|2024-08-02 19:27:10|396.13|394.13|396.09|394.09|396.21|394.21|395.96|393.96|28
1722626840000|2024-08-02 19:27:20|396.06|394.06|396.31|394.31|396.34|394.34|396.06|394.06|25
1722626850000|2024-08-02 19:27:30|396.34|394.34|396.48|394.48|396.59|394.59|396.34|394.34|22
1722626860000|2024-08-02 19:27:40|396.49|394.49|396.4|394.4|396.5|394.5|396.36|394.36|19
1722626870000|2024-08-02 19:27:50|396.41|394.41|396.17|394.17|396.41|394.41|396.11|394.11|22
1722626880000|2024-08-02 19:28:00|396.16|394.16|395.93|393.93|396.2|394.2|395.93|393.93|25
1722626890000|2024-08-02 19:28:10|395.99|393.99|396.2|394.2|396.2|394.2|395.91|393.91|24
1722626900000|2024-08-02 19:28:20|396.21|394.21|396.14|394.14|396.28|394.28|396.11|394.11|24
1722626910000|2024-08-02 19:28:30|396.11|394.11|396.17|394.17|396.22|394.22|396.07|394.07|30
1722626920000|2024-08-02 19:28:40|396.18|394.18|396.27|394.27|396.31|394.31|396.18|394.18|16
1722626930000|2024-08-02 19:28:50|396.2|394.2|396.22|394.22|396.23|394.23|396.19|394.19|19
1722626940000|2024-08-02 19:29:00|396.21|394.21|396.03|394.03|396.27|394.27|396.02|394.02|28
1722626950000|2024-08-02 19:29:10|396.02|394.02|396.24|394.24|396.25|394.25|396.02|394.02|27
1722626960000|2024-08-02 19:29:20|396.25|394.25|396.29|394.29|396.3|394.3|396.25|394.25|13
1722626970000|2024-08-02 19:29:30|396.27|394.27|396.24|394.24|396.31|394.31|396.24|394.24|16
1722626980000|2024-08-02 19:29:40|396.27|394.27|396.33|394.33|396.33|394.33|396.26|394.26|15
1722626990000|2024-08-02 19:29:50|396.34|394.34|396.31|394.31|396.39|394.39|396.31|394.31|10
1722627000000|2024-08-02 19:30:00|396.28|394.28|396.23|394.23|396.28|394.28|396.12|394.12|28
1722627010000|2024-08-02 19:30:10|396.24|394.24|396.37|394.37|396.37|394.37|396.24|394.24|17
1722627020000|2024-08-02 19:30:20|396.4|394.4|396.46|394.46|396.46|394.46|396.38|394.38|16
1722627030000|2024-08-02 19:30:30|396.45|394.45|396.24|394.24|396.45|394.45|396.21|394.21|13
1722627040000|2024-08-02 19:30:40|396.2|394.2|395.94|393.94|396.24|394.24|395.91|393.91|25
1722627050000|2024-08-02 19:30:50|395.93|393.93|395.97|393.97|396.05|394.05|395.91|393.91|27
1722627060000|2024-08-02 19:31:00|395.96|393.96|395.49|393.49|395.96|393.96|395.49|393.49|23
1722627070000|2024-08-02 19:31:10|395.53|393.53|395.2|393.2|395.56|393.56|395.11|393.11|32
1722627080000|2024-08-02 19:31:20|395.23|393.23|395.3|393.3|395.33|393.33|395.1|393.1|27
1722627090000|2024-08-02 19:31:30|395.29|393.29|395.62|393.62|395.64|393.64|395.28|393.28|24
1722627100000|2024-08-02 19:31:40|395.57|393.57|395.46|393.46|395.67|393.67|395.4|393.4|24
1722627110000|2024-08-02 19:31:50|395.47|393.47|395.37|393.37|395.58|393.58|395.37|393.37|18
1722627120000|2024-08-02 19:32:00|395.44|393.44|395.6|393.6|395.65|393.65|395.44|393.44|27
1722627130000|2024-08-02 19:32:10|395.59|393.59|395.5|393.5|395.6|393.6|395.42|393.42|26
1722627140000|2024-08-02 19:32:20|395.54|393.54|395.55|393.55|395.63|393.63|395.54|393.54|20
1722627150000|2024-08-02 19:32:30|395.54|393.54|395.6|393.6|395.62|393.62|395.4|393.4|25
1722627160000|2024-08-02 19:32:40|395.62|393.62|395.31|393.31|395.75|393.75|395.3|393.3|25
1722627170000|2024-08-02 19:32:50|395.35|393.35|395.35|393.35|395.4|393.4|395.34|393.34|18
1722627180000|2024-08-02 19:33:00|395.36|393.36|395.52|393.52|395.54|393.54|395.3|393.3|23
1722627190000|2024-08-02 19:33:10|395.53|393.53|395.52|393.52|395.54|393.54|395.49|393.49|15
1722627200000|2024-08-02 19:33:20|395.53|393.53|395.61|393.61|395.61|393.61|395.53|393.53|11
1722627210000|2024-08-02 19:33:30|395.62|393.62|395.71|393.71|395.79|393.79|395.5|393.5|14
1722627220000|2024-08-02 19:33:40|395.69|393.69|395.78|393.78|395.78|393.78|395.65|393.65|21
1722627230000|2024-08-02 19:33:50|395.77|393.77|395.72|393.72|395.78|393.78|395.65|393.65|27
1722627240000|2024-08-02 19:34:00|395.71|393.71|395.55|393.55|395.83|393.83|395.55|393.55|25
1722627250000|2024-08-02 19:34:10|395.54|393.54|395.34|393.34|395.59|393.59|395.31|393.31|29
1722627260000|2024-08-02 19:34:20|395.39|393.39|395.12|393.12|395.39|393.39|395.09|393.09|28
1722627270000|2024-08-02 19:34:30|395.1|393.1|395.2|393.2|395.21|393.21|394.98|392.98|26
1722627280000|2024-08-02 19:34:40|395.19|393.19|395.24|393.24|395.24|393.24|395.13|393.13|22
1722627290000|2024-08-02 19:34:50|395.22|393.22|395.27|393.27|395.3|393.3|395.06|393.06|27
1722627300000|2024-08-02 19:35:00|395.28|393.28|395.02|393.02|395.28|393.28|394.97|392.97|28
1722627310000|2024-08-02 19:35:10|395.03|393.03|395.32|393.32|395.32|393.32|395.03|393.03|20
1722627320000|2024-08-02 19:35:20|395.31|393.31|395.13|393.13|395.31|393.31|394.99|392.99|22
1722627330000|2024-08-02 19:35:30|395.11|393.11|395.34|393.34|395.34|393.34|395.11|393.11|24
1722627340000|2024-08-02 19:35:40|395.31|393.31|395.25|393.25|395.33|393.33|395.24|393.24|7
1722627350000|2024-08-02 19:35:50|395.26|393.26|395.33|393.33|395.33|393.33|395.24|393.24|12
1722627360000|2024-08-02 19:36:00|395.32|393.32|395.23|393.23|395.33|393.33|395.21|393.21|25
1722627370000|2024-08-02 19:36:10|395.19|393.19|394.96|392.96|395.2|393.2|394.91|392.91|25
1722627380000|2024-08-02 19:36:20|394.99|392.99|395.11|393.11|395.13|393.13|394.99|392.99|28
1722627390000|2024-08-02 19:36:30|395.13|393.13|395.17|393.17|395.27|393.27|395.11|393.11|19
1722627400000|2024-08-02 19:36:40|395.22|393.22|395.13|393.13|395.25|393.25|395.13|393.13|15
1722627410000|2024-08-02 19:36:50|395.09|393.09|394.9|392.9|395.1|393.1|394.87|392.87|14
1722627420000|2024-08-02 19:37:00|394.91|392.91|394.84|392.84|394.91|392.91|394.83|392.83|8
1722627430000|2024-08-02 19:37:10|394.83|392.83|394.67|392.67|394.84|392.84|394.66|392.66|8
1722627440000|2024-08-02 19:37:20|394.66|392.66|394.67|392.67|394.67|392.67|394.66|392.66|2
1722627450000|2024-08-02 19:37:30|394.75|392.75|394.76|392.76|394.77|392.77|394.75|392.75|11
1722627460000|2024-08-02 19:37:40|394.75|392.75|394.75|392.75|394.77|392.77|394.74|392.74|20
1722627470000|2024-08-02 19:37:50|394.74|392.74|394.67|392.67|394.77|392.77|394.67|392.67|17
1722627480000|2024-08-02 19:38:00|394.72|392.72|394.67|392.67|394.75|392.75|394.67|392.67|17
1722627490000|2024-08-02 19:38:10|394.69|392.69|394.74|392.74|394.75|392.75|394.69|392.69|18
1722627500000|2024-08-02 19:38:20|394.76|392.76|394.67|392.67|394.89|392.89|394.67|392.67|21
1722627510000|2024-08-02 19:38:30|394.68|392.68|394.63|392.63|394.71|392.71|394.63|392.63|14
1722627520000|2024-08-02 19:38:40|394.57|392.57|393.84|391.84|394.57|392.57|393.78|391.78|23
1722627530000|2024-08-02 19:38:50|393.83|391.83|393.92|391.92|394.05|392.05|393.83|391.83|24
1722627540000|2024-08-02 19:39:00|393.91|391.91|394.02|392.02|394.07|392.07|393.91|391.91|27
1722627550000|2024-08-02 19:39:10|394.06|392.06|394.18|392.18|394.18|392.18|394.06|392.06|10
1722627560000|2024-08-02 19:39:20|394.19|392.19|393.91|391.91|394.4|392.4|393.91|391.91|26
1722627570000|2024-08-02 19:39:30|393.96|391.96|393.66|391.66|394|392|393.53|391.53|27
1722627580000|2024-08-02 19:39:40|393.63|391.63|393.57|391.57|393.63|391.63|393.42|391.42|24
1722627590000|2024-08-02 19:39:50|393.59|391.59|393.8|391.8|393.82|391.82|393.59|391.59|16
1722627600000|2024-08-02 19:40:00|393.79|391.79|393.79|391.79|393.92|391.92|393.62|391.62|31
1722627610000|2024-08-02 19:40:10|393.74|391.74|393.97|391.97|394.03|392.03|393.71|391.71|21
1722627620000|2024-08-02 19:40:20|393.94|391.94|393.84|391.84|394.01|392.01|393.8|391.8|31
1722627630000|2024-08-02 19:40:30|393.8|391.8|393.69|391.69|393.9|391.9|393.54|391.54|35
1722627640000|2024-08-02 19:40:40|393.67|391.67|393.74|391.74|393.8|391.8|393.49|391.49|35
1722627650000|2024-08-02 19:40:50|393.78|391.78|393.76|391.76|393.82|391.82|393.71|391.71|24
1722627660000|2024-08-02 19:41:00|393.75|391.75|393.53|391.53|393.88|391.88|393.53|391.53|27
1722627670000|2024-08-02 19:41:10|393.52|391.52|393.63|391.63|393.67|391.67|393.29|391.29|29
1722627680000|2024-08-02 19:41:20|393.57|391.57|393.84|391.84|393.84|391.84|393.36|391.36|30
1722627690000|2024-08-02 19:41:30|393.82|391.82|393.82|391.82|393.86|391.86|393.74|391.74|21
1722627700000|2024-08-02 19:41:40|393.81|391.81|393.9|391.9|393.94|391.94|393.81|391.81|18
1722627710000|2024-08-02 19:41:50|393.87|391.87|393.96|391.96|393.96|391.96|393.87|391.87|11
1722627720000|2024-08-02 19:42:00|393.93|391.93|393.92|391.92|393.96|391.96|393.91|391.91|9
1722627730000|2024-08-02 19:42:10|393.96|391.96|394.03|392.03|394.12|392.12|393.95|391.95|10
1722627740000|2024-08-02 19:42:20|394.04|392.04|394.36|392.36|394.36|392.36|394.02|392.02|23
1722627750000|2024-08-02 19:42:30|394.29|392.29|394.41|392.41|394.42|392.42|394.29|392.29|18
1722627760000|2024-08-02 19:42:40|394.46|392.46|394.44|392.44|394.48|392.48|394.25|392.25|19
1722627770000|2024-08-02 19:42:50|394.48|392.48|394.48|392.48|394.52|392.52|394.42|392.42|21
1722627780000|2024-08-02 19:43:00|394.45|392.45|394.74|392.74|394.74|392.74|394.45|392.45|24
1722627790000|2024-08-02 19:43:10|394.76|392.76|394.83|392.83|394.83|392.83|394.73|392.73|10
1722627800000|2024-08-02 19:43:20|394.79|392.79|394.92|392.92|394.92|392.92|394.79|392.79|13
1722627810000|2024-08-02 19:43:30|394.85|392.85|394.9|392.9|394.93|392.93|394.79|392.79|17
1722627820000|2024-08-02 19:43:40|394.89|392.89|395.66|393.66|395.71|393.71|394.79|392.79|19
1722627830000|2024-08-02 19:43:50|395.64|393.64|395.76|393.76|395.76|393.76|395.64|393.64|12
1722627840000|2024-08-02 19:44:00|395.74|393.74|395.79|393.79|395.79|393.79|395.69|393.69|16
1722627850000|2024-08-02 19:44:10|395.74|393.74|395.5|393.5|395.74|393.74|395.5|393.5|28
1722627860000|2024-08-02 19:44:20|395.54|393.54|395.47|393.47|395.58|393.58|395.47|393.47|19
1722627870000|2024-08-02 19:44:30|395.45|393.45|395.54|393.54|395.55|393.55|395.23|393.23|22
1722627880000|2024-08-02 19:44:40|395.61|393.61|395.64|393.64|395.67|393.67|395.57|393.57|25
1722627890000|2024-08-02 19:44:50|395.67|393.67|395.77|393.77|395.77|393.77|395.6|393.6|25
1722627900000|2024-08-02 19:45:00|395.74|393.74|395.53|393.53|395.74|393.74|395.3|393.3|32
1722627910000|2024-08-02 19:45:10|395.52|393.52|395.36|393.36|395.62|393.62|395.36|393.36|31
1722627920000|2024-08-02 19:45:20|395.38|393.38|395.13|393.13|395.44|393.44|395.08|393.08|29
1722627930000|2024-08-02 19:45:30|395.12|393.12|395.31|393.31|395.31|393.31|394.97|392.97|24
1722627940000|2024-08-02 19:45:40|395.33|393.33|394.96|392.96|395.33|393.33|394.89|392.89|26
1722627950000|2024-08-02 19:45:50|395.01|393.01|395.26|393.26|395.3|393.3|395|393|26
1722627960000|2024-08-02 19:46:00|395.27|393.27|395.53|393.53|395.7|393.7|395.25|393.25|21
1722627970000|2024-08-02 19:46:10|395.54|393.54|395.74|393.74|395.74|393.74|395.54|393.54|23
1722627980000|2024-08-02 19:46:20|395.71|393.71|395.69|393.69|395.71|393.71|395.56|393.56|19
1722627990000|2024-08-02 19:46:30|395.72|393.72|395.65|393.65|395.75|393.75|395.65|393.65|16
1722628000000|2024-08-02 19:46:40|395.66|393.66|395.6|393.6|395.68|393.68|395.48|393.48|28
1722628010000|2024-08-02 19:46:50|395.59|393.59|395.6|393.6|395.66|393.66|395.46|393.46|20
1722628020000|2024-08-02 19:47:00|395.64|393.64|395.57|393.57|395.65|393.65|395.33|393.33|32
1722628030000|2024-08-02 19:47:10|395.56|393.56|395.3|393.3|395.56|393.56|395.23|393.23|26
1722628040000|2024-08-02 19:47:20|395.32|393.32|395.42|393.42|395.51|393.51|395.15|393.15|30
1722628050000|2024-08-02 19:47:30|395.44|393.44|395.36|393.36|395.49|393.49|395.22|393.22|29
1722628060000|2024-08-02 19:47:40|395.37|393.37|395.66|393.66|395.66|393.66|395.37|393.37|26
1722628070000|2024-08-02 19:47:50|395.67|393.67|395.66|393.66|395.74|393.74|395.62|393.62|14
1722628080000|2024-08-02 19:48:00|395.67|393.67|395.58|393.58|395.83|393.83|395.54|393.54|26
1722628090000|2024-08-02 19:48:10|395.6|393.6|395.66|393.66|395.71|393.71|395.49|393.49|26
1722628100000|2024-08-02 19:48:20|395.7|393.7|395.86|393.86|395.86|393.86|395.68|393.68|21
1722628110000|2024-08-02 19:48:30|395.87|393.87|395.9|393.9|395.92|393.92|395.86|393.86|11
1722628120000|2024-08-02 19:48:40|395.91|393.91|395.88|393.88|395.96|393.96|395.8|393.8|22
1722628130000|2024-08-02 19:48:50|395.87|393.87|395.76|393.76|395.89|393.89|395.74|393.74|18
1722628140000|2024-08-02 19:49:00|395.75|393.75|395.37|393.37|395.75|393.75|395.3|393.3|25
1722628150000|2024-08-02 19:49:10|395.33|393.33|395.36|393.36|395.39|393.39|395.16|393.16|31
1722628160000|2024-08-02 19:49:20|395.37|393.37|395.26|393.26|395.39|393.39|395.09|393.09|29
1722628170000|2024-08-02 19:49:30|395.25|393.25|395.19|393.19|395.29|393.29|395.08|393.08|26
1722628180000|2024-08-02 19:49:40|395.17|393.17|394.83|392.83|395.19|393.19|394.75|392.75|33
1722628190000|2024-08-02 19:49:50|394.84|392.84|394.88|392.88|394.96|392.96|394.83|392.83|20
1722628200000|2024-08-02 19:50:00|394.91|392.91|394.79|392.79|394.96|392.96|394.72|392.72|29
1722628210000|2024-08-02 19:50:10|394.82|392.82|394.8|392.8|395.04|393.04|394.79|392.79|31
1722628220000|2024-08-02 19:50:20|394.79|392.79|395.09|393.09|395.11|393.11|394.66|392.66|28
1722628230000|2024-08-02 19:50:30|395.14|393.14|395.09|393.09|395.14|393.14|394.93|392.93|29
1722628240000|2024-08-02 19:50:40|395.11|393.11|395.07|393.07|395.11|393.11|394.93|392.93|24
1722628250000|2024-08-02 19:50:50|395.1|393.1|395.15|393.15|395.19|393.19|395.04|393.04|21
1722628260000|2024-08-02 19:51:00|395.16|393.16|395.17|393.17|395.22|393.22|395.12|393.12|25
1722628270000|2024-08-02 19:51:10|395.18|393.18|395.13|393.13|395.18|393.18|394.86|392.86|33
1722628280000|2024-08-02 19:51:20|395.18|393.18|395.14|393.14|395.21|393.21|395.09|393.09|22
1722628290000|2024-08-02 19:51:30|395.12|393.12|394.97|392.97|395.22|393.22|394.94|392.94|27
1722628300000|2024-08-02 19:51:40|394.96|392.96|395.12|393.12|395.14|393.14|394.85|392.85|27
1722628310000|2024-08-02 19:51:50|395.13|393.13|395.18|393.18|395.21|393.21|395.01|393.01|30
1722628320000|2024-08-02 19:52:00|395.19|393.19|395.29|393.29|395.33|393.33|395.08|393.08|24
1722628330000|2024-08-02 19:52:10|395.3|393.3|395.24|393.24|395.5|393.5|395.08|393.08|32
1722628340000|2024-08-02 19:52:20|395.16|393.16|395.47|393.47|395.48|393.48|395.16|393.16|19
1722628350000|2024-08-02 19:52:30|395.48|393.48|395.56|393.56|395.57|393.57|395.48|393.48|21
1722628360000|2024-08-02 19:52:40|395.55|393.55|395.65|393.65|395.65|393.65|395.48|393.48|15
1722628370000|2024-08-02 19:52:50|395.66|393.66|395.57|393.57|395.74|393.74|395.57|393.57|15
1722628380000|2024-08-02 19:53:00|395.7|393.7|395.78|393.78|395.91|393.91|395.67|393.67|28
1722628390000|2024-08-02 19:53:10|395.77|393.77|396.06|394.06|396.08|394.08|395.75|393.75|23
1722628400000|2024-08-02 19:53:20|396.1|394.1|396.11|394.11|396.18|394.18|396.05|394.05|24
1722628410000|2024-08-02 19:53:30|396.1|394.1|396.17|394.17|396.25|394.25|396.1|394.1|16
1722628420000|2024-08-02 19:53:40|396.18|394.18|396.02|394.02|396.2|394.2|396.01|394.01|17
1722628430000|2024-08-02 19:53:50|396.06|394.06|395.91|393.91|396.06|394.06|395.87|393.87|21
1722628440000|2024-08-02 19:54:00|395.88|393.88|395.98|393.98|395.98|393.98|395.76|393.76|23
1722628450000|2024-08-02 19:54:10|395.92|393.92|395.56|393.56|395.93|393.93|395.55|393.55|28
1722628460000|2024-08-02 19:54:20|395.54|393.54|395.92|393.92|395.92|393.92|395.54|393.54|29
1722628470000|2024-08-02 19:54:30|395.94|393.94|395.77|393.77|396.03|394.03|395.77|393.77|25
1722628480000|2024-08-02 19:54:40|395.8|393.8|395.93|393.93|395.96|393.96|395.8|393.8|25
1722628490000|2024-08-02 19:54:50|395.9|393.9|395.86|393.86|395.92|393.92|395.75|393.75|19
1722628500000|2024-08-02 19:55:00|395.92|393.92|395.94|393.94|395.97|393.97|395.79|393.79|29
1722628510000|2024-08-02 19:55:10|395.91|393.91|395.83|393.83|395.91|393.91|395.66|393.66|28
1722628520000|2024-08-02 19:55:20|395.84|393.84|395.99|393.99|396.04|394.04|395.84|393.84|19
1722628530000|2024-08-02 19:55:30|396.01|394.01|395.9|393.9|396.02|394.02|395.89|393.89|22
1722628540000|2024-08-02 19:55:40|395.92|393.92|395.95|393.95|395.98|393.98|395.92|393.92|17
1722628550000|2024-08-02 19:55:50|395.91|393.91|395.94|393.94|395.97|393.97|395.82|393.82|23
1722628560000|2024-08-02 19:56:00|395.91|393.91|395.77|393.77|395.94|393.94|395.73|393.73|28
1722628570000|2024-08-02 19:56:10|395.76|393.76|395.52|393.52|395.76|393.76|395.43|393.43|28
1722628580000|2024-08-02 19:56:20|395.55|393.55|395.75|393.75|395.75|393.75|395.47|393.47|23
1722628590000|2024-08-02 19:56:30|395.76|393.76|395.83|393.83|395.84|393.84|395.76|393.76|20
1722628600000|2024-08-02 19:56:40|395.85|393.85|395.87|393.87|395.87|393.87|395.81|393.81|12
1722628610000|2024-08-02 19:56:50|395.88|393.88|396.06|394.06|396.07|394.07|395.88|393.88|15
1722628620000|2024-08-02 19:57:00|396.07|394.07|396.24|394.24|396.24|394.24|396|394|19
1722628630000|2024-08-02 19:57:10|396.23|394.23|396.37|394.37|396.43|394.43|396.23|394.23|23
1722628640000|2024-08-02 19:57:20|396.38|394.38|396.31|394.31|396.49|394.49|396.3|394.3|26
1722628650000|2024-08-02 19:57:30|396.32|394.32|396.21|394.21|396.35|394.35|396.19|394.19|21
1722628660000|2024-08-02 19:57:40|396.15|394.15|396.17|394.17|396.17|394.17|396.07|394.07|15
1722628670000|2024-08-02 19:57:50|396.15|394.15|396.12|394.12|396.23|394.23|396.1|394.1|13
1722628680000|2024-08-02 19:58:00|396.13|394.13|396.06|394.06|396.13|394.13|396.05|394.05|24
1722628690000|2024-08-02 19:58:10|396.07|394.07|395.94|393.94|396.09|394.09|395.9|393.9|23
1722628700000|2024-08-02 19:58:20|395.93|393.93|395.88|393.88|395.93|393.93|395.84|393.84|24
1722628710000|2024-08-02 19:58:30|395.87|393.87|395.82|393.82|395.87|393.87|395.76|393.76|18
1722628720000|2024-08-02 19:58:40|395.84|393.84|395.74|393.74|395.84|393.84|395.72|393.72|16
1722628730000|2024-08-02 19:58:50|395.76|393.76|395.72|393.72|395.82|393.82|395.7|393.7|22
1722628740000|2024-08-02 19:59:00|395.74|393.74|395.72|393.72|395.8|393.8|395.68|393.68|23
1722628750000|2024-08-02 19:59:10|395.73|393.73|396.08|394.08|396.11|394.11|395.72|393.72|25
1722628760000|2024-08-02 19:59:20|396.1|394.1|395.82|393.82|396.1|394.1|395.81|393.81|27
1722628770000|2024-08-02 19:59:30|395.77|393.77|395.82|393.82|395.89|393.89|395.76|393.76|29
1722628780000|2024-08-02 19:59:40|395.83|393.83|395.89|393.89|395.9|393.9|395.81|393.81|23
1722628790000|2024-08-02 19:59:50|395.99|393.99|395.91|393.91|396.01|394.01|395.91|393.91|12
1722628800000|2024-08-02 20:00:00|395.88|393.88|396.05|394.05|396.07|394.07|395.84|393.84|29
1722628810000|2024-08-02 20:00:10|396.06|394.06|395.96|393.96|396.08|394.08|395.91|393.91|8
1722628820000|2024-08-02 20:00:20|395.94|393.94|395.91|393.91|396.09|394.09|395.74|393.74|27
1722628830000|2024-08-02 20:00:30|395.89|393.89|396.03|394.03|396.04|394.04|395.89|393.89|25
1722628840000|2024-08-02 20:00:40|396|394|395.7|393.7|396.08|394.08|395.7|393.7|23
1722628850000|2024-08-02 20:00:50|395.72|393.72|396.16|394.16|396.17|394.17|395.72|393.72|18
1722628860000|2024-08-02 20:01:00|396.18|394.18|396.32|394.32|396.39|394.39|396.16|394.16|22
1722628870000|2024-08-02 20:01:10|396.31|394.31|396.03|394.03|396.31|394.31|395.96|393.96|21
1722628880000|2024-08-02 20:01:20|396.04|394.04|396.98|394.98|396.98|394.98|395.94|393.94|24
1722628890000|2024-08-02 20:01:30|397.01|395.01|397.71|395.71|397.81|395.81|396.97|394.97|24
1722628900000|2024-08-02 20:01:40|397.85|395.85|397.9|395.9|397.93|395.93|397.71|395.71|24
1722628910000|2024-08-02 20:01:50|397.89|395.89|397.44|395.44|397.89|395.89|397.44|395.44|27
1722628920000|2024-08-02 20:02:00|397.43|395.43|397.31|395.31|397.43|395.43|397.27|395.27|26
1722628930000|2024-08-02 20:02:10|397.3|395.3|397.1|395.1|397.3|395.3|397.09|395.09|24
1722628940000|2024-08-02 20:02:20|397.14|395.14|396.87|394.87|397.16|395.16|396.87|394.87|13
1722628950000|2024-08-02 20:02:30|396.85|394.85|396.57|394.57|396.85|394.85|396.43|394.43|21
1722628960000|2024-08-02 20:02:40|396.52|394.52|396.49|394.49|396.69|394.69|396.46|394.46|22
1722628970000|2024-08-02 20:02:50|396.48|394.48|396.25|394.25|396.48|394.48|396.22|394.22|12
1722628980000|2024-08-02 20:03:00|396.24|394.24|396.27|394.27|396.46|394.46|396.21|394.21|23
1722628990000|2024-08-02 20:03:10|396.25|394.25|396.18|394.18|396.25|394.25|396.06|394.06|20
1722629000000|2024-08-02 20:03:20|396.16|394.16|396.54|394.54|396.55|394.55|396.14|394.14|26
1722629010000|2024-08-02 20:03:30|396.56|394.56|396.85|394.85|396.9|394.9|396.56|394.56|21
1722629020000|2024-08-02 20:03:40|396.86|394.86|396.47|394.47|396.9|394.9|396.44|394.44|19
1722629030000|2024-08-02 20:03:50|396.46|394.46|396.35|394.35|396.49|394.49|396.35|394.35|14
1722629040000|2024-08-02 20:04:00|396.4|394.4|396.2|394.2|396.44|394.44|396.2|394.2|17
1722629050000|2024-08-02 20:04:10|396.22|394.22|396.06|394.06|396.22|394.22|396.04|394.04|8
1722629060000|2024-08-02 20:04:20|396.11|394.11|395.93|393.93|396.11|394.11|395.89|393.89|18
1722629070000|2024-08-02 20:04:30|395.99|393.99|396.23|394.23|396.23|394.23|395.99|393.99|25
1722629080000|2024-08-02 20:04:40|396.22|394.22|395.93|393.93|396.22|394.22|395.93|393.93|22
1722629090000|2024-08-02 20:04:50|395.94|393.94|395.92|393.92|395.98|393.98|395.92|393.92|15
1722629100000|2024-08-02 20:05:00|395.94|393.94|395.81|393.81|396.02|394.02|395.8|393.8|16
1722629110000|2024-08-02 20:05:10|395.8|393.8|395.85|393.85|395.85|393.85|395.76|393.76|20
1722629120000|2024-08-02 20:05:20|395.89|393.89|396.15|394.15|396.15|394.15|395.89|393.89|20
1722629130000|2024-08-02 20:05:30|396.12|394.12|396.31|394.31|396.35|394.35|396.06|394.06|16
1722629140000|2024-08-02 20:05:40|396.3|394.3|396.27|394.27|396.4|394.4|396.17|394.17|23
1722629150000|2024-08-02 20:05:50|396.21|394.21|396.25|394.25|396.32|394.32|396.13|394.13|18
1722629160000|2024-08-02 20:06:00|396.23|394.23|396.22|394.22|396.31|394.31|396.18|394.18|26
1722629170000|2024-08-02 20:06:10|396.29|394.29|396.66|394.66|396.68|394.68|396.29|394.29|19
1722629180000|2024-08-02 20:06:20|396.71|394.71|396.81|394.81|396.83|394.83|396.71|394.71|12
1722629190000|2024-08-02 20:06:30|396.77|394.77|396.89|394.89|396.94|394.94|396.77|394.77|15
1722629200000|2024-08-02 20:06:40|396.91|394.91|397.12|395.12|397.12|395.12|396.88|394.88|15
1722629210000|2024-08-02 20:06:50|397.07|395.07|397.19|395.19|397.24|395.24|397.07|395.07|15
1722629220000|2024-08-02 20:07:00|397.09|395.09|397.26|395.26|397.28|395.28|397.09|395.09|19
1722629230000|2024-08-02 20:07:10|397.27|395.27|397.41|395.41|397.41|395.41|397.27|395.27|5
1722629240000|2024-08-02 20:07:20|397.27|395.27|397.34|395.34|397.36|395.36|397.27|395.27|13
1722629250000|2024-08-02 20:07:30|397.35|395.35|398.21|396.21|398.23|396.23|397.35|395.35|24
1722629260000|2024-08-02 20:07:40|398.26|396.26|398.41|396.41|398.46|396.46|398.26|396.26|10
1722629270000|2024-08-02 20:07:50|398.39|396.39|398.66|396.66|398.67|396.67|398.36|396.36|22
1722629280000|2024-08-02 20:08:00|398.71|396.71|398.82|396.82|398.93|396.93|398.68|396.68|16
1722629290000|2024-08-02 20:08:10|398.81|396.81|398.75|396.75|398.81|396.81|398.74|396.74|12
1722629300000|2024-08-02 20:08:20|398.74|396.74|398.68|396.68|398.74|396.74|398.68|396.68|13
1722629310000|2024-08-02 20:08:30|398.67|396.67|398.22|396.22|398.67|396.67|398.18|396.18|25
1722629320000|2024-08-02 20:08:40|398.28|396.28|398.42|396.42|398.54|396.54|398.28|396.28|24
1722629330000|2024-08-02 20:08:50|398.4|396.4|398.36|396.36|398.43|396.43|398.36|396.36|13
1722629340000|2024-08-02 20:09:00|398.38|396.38|397.86|395.86|398.38|396.38|397.86|395.86|22
1722629350000|2024-08-02 20:09:10|397.85|395.85|397.73|395.73|397.9|395.9|397.73|395.73|18
1722629360000|2024-08-02 20:09:20|397.75|395.75|397.6|395.6|397.75|395.75|397.58|395.58|18
1722629370000|2024-08-02 20:09:30|397.64|395.64|397.48|395.48|397.72|395.72|397.48|395.48|23
1722629380000|2024-08-02 20:09:40|397.49|395.49|397.65|395.65|397.65|395.65|397.34|395.34|25
1722629390000|2024-08-02 20:09:50|397.64|395.64|397.54|395.54|397.65|395.65|397.44|395.44|23
1722629400000|2024-08-02 20:10:00|397.52|395.52|397.21|395.21|397.62|395.62|397.11|395.11|24
1722629410000|2024-08-02 20:10:10|397.22|395.22|396.95|394.95|397.22|395.22|396.95|394.95|23
1722629420000|2024-08-02 20:10:20|396.98|394.98|396.99|394.99|396.99|394.99|396.95|394.95|15
1722629430000|2024-08-02 20:10:30|396.95|394.95|397.24|395.24|397.25|395.25|396.87|394.87|20
1722629440000|2024-08-02 20:10:40|397.23|395.23|397.02|395.02|397.26|395.26|397.01|395.01|12
1722629450000|2024-08-02 20:10:50|397.05|395.05|397.03|395.03|397.05|395.05|396.89|394.89|16
1722629460000|2024-08-02 20:11:00|396.99|394.99|396.96|394.96|397|395|396.95|394.95|14
1722629470000|2024-08-02 20:11:10|396.97|394.97|397.18|395.18|397.2|395.2|396.93|394.93|17
1722629480000|2024-08-02 20:11:20|397.16|395.16|397.06|395.06|397.18|395.18|397.04|395.04|12
1722629490000|2024-08-02 20:11:30|397.03|395.03|396.97|394.97|397.03|395.03|396.95|394.95|17
1722629500000|2024-08-02 20:11:40|396.95|394.95|396.95|394.95|396.99|394.99|396.95|394.95|6
1722629510000|2024-08-02 20:11:50|396.97|394.97|396.79|394.79|396.97|394.97|396.77|394.77|9
1722629520000|2024-08-02 20:12:00|396.78|394.78|397.18|395.18|397.18|395.18|396.77|394.77|15
1722629530000|2024-08-02 20:12:10|397.19|395.19|397.34|395.34|397.34|395.34|397.19|395.19|13
1722629540000|2024-08-02 20:12:20|397.51|395.51|397.68|395.68|397.79|395.79|397.51|395.51|10
1722629550000|2024-08-02 20:12:30|397.7|395.7|397.52|395.52|397.74|395.74|397.48|395.48|24
1722629560000|2024-08-02 20:12:40|397.53|395.53|397.53|395.53|397.54|395.54|397.48|395.48|19
1722629570000|2024-08-02 20:12:50|397.54|395.54|397.55|395.55|397.55|395.55|397.5|395.5|15
1722629580000|2024-08-02 20:13:00|397.56|395.56|397.7|395.7|397.7|395.7|397.56|395.56|20
1722629590000|2024-08-02 20:13:10|397.72|395.72|397.57|395.57|397.72|395.72|397.54|395.54|20
1722629600000|2024-08-02 20:13:20|397.59|395.59|397.4|395.4|397.62|395.62|397.4|395.4|20
1722629610000|2024-08-02 20:13:30|397.39|395.39|397.26|395.26|397.42|395.42|397.23|395.23|21
1722629620000|2024-08-02 20:13:40|397.27|395.27|397.13|395.13|397.28|395.28|397.13|395.13|16
1722629630000|2024-08-02 20:13:50|397.14|395.14|397|395|397.15|395.15|396.99|394.99|22
1722629640000|2024-08-02 20:14:00|396.98|394.98|396.75|394.75|397|395|396.75|394.75|27
1722629650000|2024-08-02 20:14:10|396.74|394.74|396.82|394.82|396.84|394.84|396.7|394.7|19
1722629660000|2024-08-02 20:14:20|396.83|394.83|396.52|394.52|396.83|394.83|396.52|394.52|21
1722629670000|2024-08-02 20:14:30|396.49|394.49|396.51|394.51|396.54|394.54|396.49|394.49|11
1722629680000|2024-08-02 20:14:40|396.53|394.53|396.52|394.52|396.55|394.55|396.51|394.51|14
1722629690000|2024-08-02 20:14:50|396.51|394.51|396.54|394.54|396.55|394.55|396.51|394.51|13
1722629700000|2024-08-02 20:15:00|396.52|394.52|396.33|394.33|396.52|394.52|396.31|394.31|23
1722629710000|2024-08-02 20:15:10|396.32|394.32|396.38|394.38|396.68|394.68|396.3|394.3|25
1722629720000|2024-08-02 20:15:20|396.39|394.39|396.43|394.43|396.66|394.66|396.34|394.34|25
1722629730000|2024-08-02 20:15:30|396.41|394.41|396.25|394.25|396.41|394.41|396.22|394.22|26
1722629740000|2024-08-02 20:15:40|396.24|394.24|396.03|394.03|396.25|394.25|395.97|393.97|20
1722629750000|2024-08-02 20:15:50|396.02|394.02|396.04|394.04|396.14|394.14|396.01|394.01|22
1722629760000|2024-08-02 20:16:00|396.13|394.13|396.52|394.52|396.53|394.53|396.08|394.08|24
1722629770000|2024-08-02 20:16:10|396.51|394.51|396.5|394.5|396.52|394.52|396.27|394.27|20
1722629780000|2024-08-02 20:16:20|396.46|394.46|396.41|394.41|396.5|394.5|396.38|394.38|19
1722629790000|2024-08-02 20:16:30|396.4|394.4|396.47|394.47|396.47|394.47|396.35|394.35|14
1722629800000|2024-08-02 20:16:40|396.53|394.53|396.37|394.37|396.56|394.56|396.37|394.37|12
1722629810000|2024-08-02 20:16:50|396.36|394.36|396.53|394.53|396.53|394.53|396.35|394.35|11
1722629820000|2024-08-02 20:17:00|396.51|394.51|396.05|394.05|396.52|394.52|396.05|394.05|22
1722629830000|2024-08-02 20:17:10|396.04|394.04|395.87|393.87|396.04|394.04|395.85|393.85|22
1722629840000|2024-08-02 20:17:20|395.88|393.88|395.83|393.83|395.95|393.95|395.82|393.82|20
1722629850000|2024-08-02 20:17:30|395.85|393.85|395.61|393.61|395.85|393.85|395.6|393.6|20
1722629860000|2024-08-02 20:17:40|395.58|393.58|395.73|393.73|395.73|393.73|395.56|393.56|6
1722629870000|2024-08-02 20:17:50|395.79|393.79|395.77|393.77|395.83|393.83|395.71|393.71|11
1722629880000|2024-08-02 20:18:00|395.81|393.81|396.19|394.19|396.23|394.23|395.8|393.8|20
1722629890000|2024-08-02 20:18:10|396.16|394.16|396.46|394.46|396.46|394.46|396.16|394.16|23
1722629900000|2024-08-02 20:18:20|396.45|394.45|396.22|394.22|396.45|394.45|396.2|394.2|18
1722629910000|2024-08-02 20:18:30|396.24|394.24|396.31|394.31|396.4|394.4|396.23|394.23|14
1722629920000|2024-08-02 20:18:40|396.3|394.3|396.31|394.31|396.36|394.36|396.27|394.27|22
1722629930000|2024-08-02 20:18:50|396.32|394.32|396.5|394.5|396.5|394.5|396.32|394.32|11
1722629940000|2024-08-02 20:19:00|396.49|394.49|396|394|396.49|394.49|396|394|24
1722629950000|2024-08-02 20:19:10|395.98|393.98|396.08|394.08|396.08|394.08|395.95|393.95|18
1722629960000|2024-08-02 20:19:20|396.16|394.16|396.14|394.14|396.22|394.22|396.09|394.09|17
1722629970000|2024-08-02 20:19:30|396.13|394.13|396.16|394.16|396.16|394.16|396.12|394.12|9
1722629980000|2024-08-02 20:19:40|396.23|394.23|396.32|394.32|396.45|394.45|396.23|394.23|17
1722629990000|2024-08-02 20:19:50|396.36|394.36|396.53|394.53|396.53|394.53|396.3|394.3|15
1722630000000|2024-08-02 20:20:00|396.52|394.52|396.16|394.16|396.53|394.53|396.16|394.16|22
1722630010000|2024-08-02 20:20:10|396.19|394.19|396.07|394.07|396.19|394.19|396.06|394.06|14
1722630020000|2024-08-02 20:20:20|396.04|394.04|396.22|394.22|396.24|394.24|396|394|16
1722630030000|2024-08-02 20:20:30|396.2|394.2|396.2|394.2|396.2|394.2|396.03|394.03|17
1722630040000|2024-08-02 20:20:40|396.21|394.21|396|394|396.21|394.21|395.99|393.99|15
1722630050000|2024-08-02 20:20:50|396.02|394.02|396.01|394.01|396.02|394.02|395.91|393.91|18
1722630060000|2024-08-02 20:21:00|396.02|394.02|396.17|394.17|396.18|394.18|396.01|394.01|12
1722630070000|2024-08-02 20:21:10|396.18|394.18|396.18|394.18|396.18|394.18|396.18|394.18|1
1722630080000|2024-08-02 20:21:20|396.19|394.19|396.09|394.09|396.19|394.19|396.03|394.03|10
1722630090000|2024-08-02 20:21:30|396.1|394.1|395.89|393.89|396.1|394.1|395.89|393.89|10
1722630100000|2024-08-02 20:21:40|395.88|393.88|395.66|393.66|395.88|393.88|395.55|393.55|21
1722630110000|2024-08-02 20:21:50|395.64|393.64|395.5|393.5|395.64|393.64|395.48|393.48|13
1722630120000|2024-08-02 20:22:00|395.49|393.49|395.2|393.2|395.49|393.49|395.2|393.2|12
1722630130000|2024-08-02 20:22:10|395.21|393.21|394.99|392.99|395.25|393.25|394.99|392.99|17
1722630140000|2024-08-02 20:22:20|394.98|392.98|395.19|393.19|395.19|393.19|394.94|392.94|20
1722630150000|2024-08-02 20:22:30|395.22|393.22|395.17|393.17|395.22|393.22|395.1|393.1|23
1722630160000|2024-08-02 20:22:40|395.16|393.16|394.97|392.97|395.21|393.21|394.94|392.94|16
1722630170000|2024-08-02 20:22:50|394.96|392.96|394.95|392.95|394.98|392.98|394.88|392.88|17
1722630180000|2024-08-02 20:23:00|394.94|392.94|394.72|392.72|394.94|392.94|394.72|392.72|18
1722630190000|2024-08-02 20:23:10|394.7|392.7|394.56|392.56|394.73|392.73|394.56|392.56|14
1722630200000|2024-08-02 20:23:20|394.55|392.55|394.54|392.54|394.56|392.56|394.53|392.53|12
1722630210000|2024-08-02 20:23:30|394.55|392.55|394.54|392.54|394.59|392.59|394.49|392.49|13
1722630220000|2024-08-02 20:23:40|394.52|392.52|394.43|392.43|394.52|392.52|394.37|392.37|16
1722630230000|2024-08-02 20:23:50|394.41|392.41|394.82|392.82|394.9|392.9|394.4|392.4|22
1722630240000|2024-08-02 20:24:00|394.78|392.78|394.23|392.23|394.78|392.78|394.23|392.23|23
1722630250000|2024-08-02 20:24:10|394.26|392.26|393.96|391.96|394.27|392.27|393.96|391.96|20
1722630260000|2024-08-02 20:24:20|393.97|391.97|393.83|391.83|393.97|391.97|393.83|391.83|14
1722630270000|2024-08-02 20:24:30|393.63|391.63|393.11|391.11|393.63|391.63|393.06|391.06|26
1722630280000|2024-08-02 20:24:40|393.14|391.14|392.87|390.87|393.17|391.17|392.84|390.84|25
1722630290000|2024-08-02 20:24:50|392.85|390.85|393.18|391.18|393.26|391.26|392.79|390.79|25
1722630300000|2024-08-02 20:25:00|393.2|391.2|392.84|390.84|393.2|391.2|392.83|390.83|24
1722630310000|2024-08-02 20:25:10|392.82|390.82|392.43|390.43|392.85|390.85|392.42|390.42|30
1722630320000|2024-08-02 20:25:20|392.42|390.42|392.38|390.38|392.59|390.59|392.38|390.38|22
1722630330000|2024-08-02 20:25:30|392.35|390.35|392.09|390.09|392.35|390.35|392.09|390.09|24
1722630340000|2024-08-02 20:25:40|392.05|390.05|392.35|390.35|392.36|390.36|392.05|390.05|13
1722630350000|2024-08-02 20:25:50|392.34|390.34|392.26|390.26|392.36|390.36|392.26|390.26|17
1722630360000|2024-08-02 20:26:00|392.25|390.25|392.5|390.5|392.5|390.5|392.25|390.25|14
1722630370000|2024-08-02 20:26:10|392.47|390.47|392.34|390.34|392.5|390.5|392.26|390.26|13
1722630380000|2024-08-02 20:26:20|392.39|390.39|392.57|390.57|392.66|390.66|392.32|390.32|23
1722630390000|2024-08-02 20:26:30|392.67|390.67|392.32|390.32|392.71|390.71|392.32|390.32|27
1722630400000|2024-08-02 20:26:40|392.35|390.35|392.27|390.27|392.35|390.35|392.09|390.09|27
1722630410000|2024-08-02 20:26:50|392.26|390.26|392.54|390.54|392.56|390.56|392.26|390.26|18
1722630420000|2024-08-02 20:27:00|392.47|390.47|391.69|389.69|392.48|390.48|391.66|389.66|32
1722630430000|2024-08-02 20:27:10|391.71|389.71|391.43|389.43|391.74|389.74|391.37|389.37|20
1722630440000|2024-08-02 20:27:20|391.4|389.4|391.38|389.38|391.96|389.96|391.37|389.37|35
1722630450000|2024-08-02 20:27:30|391.33|389.33|391.28|389.28|391.47|389.47|391.02|389.02|36
1722630460000|2024-08-02 20:27:40|391.17|389.17|391.13|389.13|391.26|389.26|391.01|389.01|15
1722630470000|2024-08-02 20:27:50|391.12|389.12|391.22|389.22|391.31|389.31|390.99|388.99|32
1722630480000|2024-08-02 20:28:00|391.18|389.18|391.95|389.95|391.96|389.96|391.17|389.17|30
1722630490000|2024-08-02 20:28:10|391.97|389.97|391.74|389.74|392.05|390.05|391.6|389.6|20
1722630500000|2024-08-02 20:28:20|391.73|389.73|391.87|389.87|391.89|389.89|391.55|389.55|33
1722630510000|2024-08-02 20:28:30|391.9|389.9|391.97|389.97|392.06|390.06|391.69|389.69|33
1722630520000|2024-08-02 20:28:40|392.07|390.07|392.81|390.81|392.81|390.81|392.07|390.07|31
1722630530000|2024-08-02 20:28:50|392.82|390.82|392.96|390.96|392.97|390.97|392.68|390.68|30
1722630540000|2024-08-02 20:29:00|392.95|390.95|392.5|390.5|392.95|390.95|392.45|390.45|35
1722630550000|2024-08-02 20:29:10|392.52|390.52|392.7|390.7|392.7|390.7|392.3|390.3|37
1722630560000|2024-08-02 20:29:20|392.74|390.74|393.1|391.1|393.1|391.1|392.64|390.64|31
1722630570000|2024-08-02 20:29:30|393.09|391.09|393.44|391.44|393.45|391.45|393.08|391.08|30
1722630580000|2024-08-02 20:29:40|393.47|391.47|394.3|392.3|394.36|392.36|393.47|391.47|33
1722630590000|2024-08-02 20:29:50|394.31|392.31|394.07|392.07|394.42|392.42|393.95|391.95|33
1722630600000|2024-08-02 20:30:00|394.01|392.01|394.04|392.04|394.24|392.24|393.7|391.7|36
1722630610000|2024-08-02 20:30:10|394.01|392.01|393.43|391.43|394.01|392.01|393.43|391.43|38
1722630620000|2024-08-02 20:30:20|393.48|391.48|393.25|391.25|393.49|391.49|393.2|391.2|33
1722630630000|2024-08-02 20:30:30|393.24|391.24|393.81|391.81|393.81|391.81|393.18|391.18|31
1722630640000|2024-08-02 20:30:40|393.79|391.79|393.89|391.89|393.93|391.93|393.79|391.79|32
1722630650000|2024-08-02 20:30:50|393.85|391.85|394|392|394.19|392.19|393.78|391.78|33
1722630660000|2024-08-02 20:31:00|394.02|392.02|394.54|392.54|394.54|392.54|394.02|392.02|31
1722630670000|2024-08-02 20:31:10|394.51|392.51|394.34|392.34|394.64|392.64|394.32|392.32|33
1722630680000|2024-08-02 20:31:20|394.27|392.27|394.24|392.24|394.38|392.38|394.13|392.13|34
1722630690000|2024-08-02 20:31:30|394.11|392.11|393.63|391.63|394.11|392.11|393.63|391.63|29
1722630700000|2024-08-02 20:31:40|393.61|391.61|393.25|391.25|393.61|391.61|393.04|391.04|30
1722630710000|2024-08-02 20:31:50|393.23|391.23|393.49|391.49|393.49|391.49|393.2|391.2|36
1722630720000|2024-08-02 20:32:00|393.55|391.55|393.86|391.86|393.87|391.87|393.44|391.44|36
1722630730000|2024-08-02 20:32:10|393.84|391.84|394|392|394.09|392.09|393.84|391.84|30
1722630740000|2024-08-02 20:32:20|393.98|391.98|393.96|391.96|394.07|392.07|393.83|391.83|35
1722630750000|2024-08-02 20:32:30|393.89|391.89|393.8|391.8|394.13|392.13|393.8|391.8|28
1722630760000|2024-08-02 20:32:40|393.79|391.79|394.32|392.32|394.32|392.32|393.77|391.77|30
1722630770000|2024-08-02 20:32:50|394.41|392.41|394.79|392.79|394.95|392.95|394.41|392.41|32
1722630780000|2024-08-02 20:33:00|394.85|392.85|395.23|393.23|395.25|393.25|394.78|392.78|38
1722630790000|2024-08-02 20:33:10|395.19|393.19|394.77|392.77|395.19|393.19|394.77|392.77|36
1722630800000|2024-08-02 20:33:20|394.81|392.81|394.75|392.75|394.97|392.97|394.72|392.72|30
1722630810000|2024-08-02 20:33:30|394.76|392.76|394.46|392.46|394.77|392.77|394.46|392.46|32
1722630820000|2024-08-02 20:33:40|394.47|392.47|394.33|392.33|394.47|392.47|394.21|392.21|32
1722630830000|2024-08-02 20:33:50|394.34|392.34|394.61|392.61|394.69|392.69|394.3|392.3|28
1722630840000|2024-08-02 20:34:00|394.6|392.6|394.55|392.55|394.69|392.69|394.42|392.42|33
1722630850000|2024-08-02 20:34:10|394.6|392.6|394.3|392.3|394.6|392.6|394.1|392.1|35
1722630860000|2024-08-02 20:34:20|394.28|392.28|394.09|392.09|394.28|392.28|393.96|391.96|30
1722630870000|2024-08-02 20:34:30|394.04|392.04|393.85|391.85|394.09|392.09|393.85|391.85|34
1722630880000|2024-08-02 20:34:40|393.84|391.84|393.77|391.77|393.9|391.9|393.71|391.71|33
1722630890000|2024-08-02 20:34:50|393.74|391.74|393.87|391.87|393.87|391.87|393.65|391.65|35
1722630900000|2024-08-02 20:35:00|393.9|391.9|394.35|392.35|394.41|392.41|393.88|391.88|31
1722630910000|2024-08-02 20:35:10|394.36|392.36|394.39|392.39|394.65|392.65|394.35|392.35|36
1722630920000|2024-08-02 20:35:20|394.38|392.38|394.46|392.46|394.56|392.56|394.25|392.25|34
1722630930000|2024-08-02 20:35:30|394.44|392.44|394.32|392.32|394.5|392.5|394.32|392.32|34
1722630940000|2024-08-02 20:35:40|394.34|392.34|394.26|392.26|394.51|392.51|394.26|392.26|30
1722630950000|2024-08-02 20:35:50|394.25|392.25|394.2|392.2|394.3|392.3|394.13|392.13|27
1722630960000|2024-08-02 20:36:00|394.21|392.21|394.69|392.69|394.7|392.7|394.21|392.21|26
1722630970000|2024-08-02 20:36:10|394.73|392.73|394.96|392.96|394.98|392.98|394.67|392.67|30
1722630980000|2024-08-02 20:36:20|394.97|392.97|395.04|393.04|395.06|393.06|394.89|392.89|28
1722630990000|2024-08-02 20:36:30|395.06|393.06|394.47|392.47|395.08|393.08|394.44|392.44|33
1722631000000|2024-08-02 20:36:40|395.1|393.1|395.56|393.56|395.65|393.65|395.1|393.1|32
1722631010000|2024-08-02 20:36:50|395.43|393.43|395.67|393.67|395.67|393.67|395.36|393.36|28
1722631020000|2024-08-02 20:37:00|395.69|393.69|395.26|393.26|395.69|393.69|395.26|393.26|27
1722631030000|2024-08-02 20:37:10|395.27|393.27|394.89|392.89|395.31|393.31|394.89|392.89|24
1722631040000|2024-08-02 20:37:20|394.93|392.93|394.72|392.72|394.94|392.94|394.7|392.7|26
1722631050000|2024-08-02 20:37:30|394.75|392.75|394.73|392.73|394.82|392.82|394.63|392.63|26
1722631060000|2024-08-02 20:37:40|394.76|392.76|394.68|392.68|394.8|392.8|394.68|392.68|26
1722631070000|2024-08-02 20:37:50|394.7|392.7|394.92|392.92|394.92|392.92|394.7|392.7|19
1722631080000|2024-08-02 20:38:00|394.91|392.91|394.64|392.64|395.04|393.04|394.64|392.64|27
1722631090000|2024-08-02 20:38:10|394.61|392.61|394.32|392.32|394.67|392.67|394.28|392.28|28
1722631100000|2024-08-02 20:38:20|394.31|392.31|394.62|392.62|394.62|392.62|394.29|392.29|25
1722631110000|2024-08-02 20:38:30|394.6|392.6|394.37|392.37|394.6|392.6|394.35|392.35|28
1722631120000|2024-08-02 20:38:40|394.32|392.32|394.14|392.14|394.32|392.32|394.13|392.13|30
1722631130000|2024-08-02 20:38:50|394.17|392.17|393.96|391.96|394.18|392.18|393.92|391.92|24
1722631140000|2024-08-02 20:39:00|393.93|391.93|393.89|391.89|393.95|391.95|393.84|391.84|27
1722631150000|2024-08-02 20:39:10|393.98|391.98|394.33|392.33|394.33|392.33|393.98|391.98|21
1722631160000|2024-08-02 20:39:20|394.32|392.32|394.1|392.1|394.45|392.45|394.1|392.1|21
1722631170000|2024-08-02 20:39:30|394.11|392.11|394.39|392.39|394.39|392.39|394.07|392.07|29
1722631180000|2024-08-02 20:39:40|394.45|392.45|394.71|392.71|394.71|392.71|394.43|392.43|26
1722631190000|2024-08-02 20:39:50|394.77|392.77|394.76|392.76|394.84|392.84|394.74|392.74|15
1722631200000|2024-08-02 20:40:00|394.77|392.77|394.74|392.74|394.81|392.81|394.67|392.67|25
1722631210000|2024-08-02 20:40:10|394.76|392.76|395.15|393.15|395.15|393.15|394.7|392.7|33
1722631220000|2024-08-02 20:40:20|395.13|393.13|395.12|393.12|395.17|393.17|395.05|393.05|27
1722631230000|2024-08-02 20:40:30|395.13|393.13|395.28|393.28|395.32|393.32|395.1|393.1|24
1722631240000|2024-08-02 20:40:40|395.26|393.26|395.08|393.08|395.28|393.28|395.06|393.06|32
1722631250000|2024-08-02 20:40:50|395.1|393.1|395.03|393.03|395.16|393.16|394.99|392.99|24
1722631260000|2024-08-02 20:41:00|395|393|394.96|392.96|395.12|393.12|394.95|392.95|23
1722631270000|2024-08-02 20:41:10|394.92|392.92|394.79|392.79|394.92|392.92|394.75|392.75|26
1722631280000|2024-08-02 20:41:20|394.77|392.77|394.55|392.55|394.77|392.77|394.49|392.49|26
1722631290000|2024-08-02 20:41:30|394.58|392.58|394.58|392.58|394.59|392.59|394.53|392.53|23
1722631300000|2024-08-02 20:41:40|394.59|392.59|394.51|392.51|394.6|392.6|394.48|392.48|25
1722631310000|2024-08-02 20:41:50|394.5|392.5|394.53|392.53|394.54|392.54|394.45|392.45|18
1722631320000|2024-08-02 20:42:00|394.54|392.54|394.55|392.55|394.55|392.55|394.45|392.45|18
1722631330000|2024-08-02 20:42:10|394.52|392.52|394.77|392.77|394.82|392.82|394.52|392.52|19
1722631340000|2024-08-02 20:42:20|394.74|392.74|395.26|393.26|395.27|393.27|394.69|392.69|19
1722631350000|2024-08-02 20:42:30|395.25|393.25|395.33|393.33|395.39|393.39|395.21|393.21|15
1722631360000|2024-08-02 20:42:40|395.37|393.37|395.34|393.34|395.39|393.39|395.31|393.31|15
1722631370000|2024-08-02 20:42:50|395.31|393.31|394.96|392.96|395.32|393.32|394.93|392.93|25
1722631380000|2024-08-02 20:43:00|394.97|392.97|394.98|392.98|395.05|393.05|394.94|392.94|24
1722631390000|2024-08-02 20:43:10|394.97|392.97|395.22|393.22|395.22|393.22|394.96|392.96|26
1722631400000|2024-08-02 20:43:20|395.21|393.21|395.23|393.23|395.25|393.25|395.19|393.19|22
1722631410000|2024-08-02 20:43:30|395.13|393.13|394.97|392.97|395.15|393.15|394.88|392.88|26
1722631420000|2024-08-02 20:43:40|394.98|392.98|394.99|392.99|394.99|392.99|394.91|392.91|20
1722631430000|2024-08-02 20:43:50|394.97|392.97|395.1|393.1|395.11|393.11|394.97|392.97|10
1722631440000|2024-08-02 20:44:00|395.09|393.09|395.05|393.05|395.09|393.09|394.95|392.95|25
1722631450000|2024-08-02 20:44:10|395.07|393.07|395.02|393.02|395.07|393.07|394.93|392.93|25
1722631460000|2024-08-02 20:44:20|395.01|393.01|395.2|393.2|395.2|393.2|395.01|393.01|20
1722631470000|2024-08-02 20:44:30|395.19|393.19|395.04|393.04|395.23|393.23|395.04|393.04|21
1722631480000|2024-08-02 20:44:40|395.07|393.07|395.11|393.11|395.16|393.16|395.07|393.07|21
1722631490000|2024-08-02 20:44:50|395.12|393.12|395.12|393.12|395.18|393.18|395.05|393.05|16
1722631500000|2024-08-02 20:45:00|395.13|393.13|395.18|393.18|395.2|393.2|395.08|393.08|22
1722631510000|2024-08-02 20:45:10|395.19|393.19|395.21|393.21|395.22|393.22|395.08|393.08|24
1722631520000|2024-08-02 20:45:20|395.28|393.28|395.19|393.19|395.29|393.29|395.04|393.04|23
1722631530000|2024-08-02 20:45:30|395.18|393.18|395.31|393.31|395.36|393.36|395.18|393.18|23
1722631540000|2024-08-02 20:45:40|395.32|393.32|395.29|393.29|395.35|393.35|395.28|393.28|21
1722631550000|2024-08-02 20:45:50|395.3|393.3|394.85|392.85|395.3|393.3|394.83|392.83|25
1722631560000|2024-08-02 20:46:00|394.86|392.86|394.81|392.81|395.01|393.01|394.8|392.8|29
1722631570000|2024-08-02 20:46:10|394.79|392.79|394.74|392.74|394.91|392.91|394.71|392.71|26
1722631580000|2024-08-02 20:46:20|394.75|392.75|394.54|392.54|394.97|392.97|394.54|392.54|33
1722631590000|2024-08-02 20:46:30|394.51|392.51|394.48|392.48|394.51|392.51|394.31|392.31|24
1722631600000|2024-08-02 20:46:40|394.43|392.43|394.42|392.42|394.44|392.44|394.22|392.22|26
1722631610000|2024-08-02 20:46:50|394.46|392.46|394.48|392.48|394.53|392.53|394.45|392.45|21
1722631620000|2024-08-02 20:47:00|394.49|392.49|394.79|392.79|394.85|392.85|394.4|392.4|29
1722631630000|2024-08-02 20:47:10|394.78|392.78|394.5|392.5|394.83|392.83|394.48|392.48|25
1722631640000|2024-08-02 20:47:20|394.49|392.49|394.45|392.45|394.58|392.58|394.38|392.38|28
1722631650000|2024-08-02 20:47:30|394.46|392.46|394.7|392.7|394.71|392.71|394.46|392.46|18
1722631660000|2024-08-02 20:47:40|394.77|392.77|394.39|392.39|394.77|392.77|394.39|392.39|25
1722631670000|2024-08-02 20:47:50|394.4|392.4|394.53|392.53|394.55|392.55|394.4|392.4|20
1722631680000|2024-08-02 20:48:00|394.52|392.52|394.34|392.34|394.54|392.54|394.25|392.25|19
1722631690000|2024-08-02 20:48:10|394.36|392.36|393.9|391.9|394.41|392.41|393.87|391.87|26
1722631700000|2024-08-02 20:48:20|393.91|391.91|393.85|391.85|393.99|391.99|393.84|391.84|23
1722631710000|2024-08-02 20:48:30|393.84|391.84|393.94|391.94|394.05|392.05|393.84|391.84|34
1722631720000|2024-08-02 20:48:40|393.93|391.93|393.9|391.9|393.98|391.98|393.83|391.83|27
1722631730000|2024-08-02 20:48:50|393.89|391.89|393.97|391.97|393.98|391.98|393.86|391.86|25
1722631740000|2024-08-02 20:49:00|393.95|391.95|393.85|391.85|393.96|391.96|393.83|391.83|21
1722631750000|2024-08-02 20:49:10|393.83|391.83|393.97|391.97|394|392|393.83|391.83|18
1722631760000|2024-08-02 20:49:20|393.93|391.93|394.32|392.32|394.33|392.33|393.93|391.93|20
1722631770000|2024-08-02 20:49:30|394.33|392.33|394.46|392.46|394.46|392.46|394.29|392.29|16
1722631780000|2024-08-02 20:49:40|394.48|392.48|394.52|392.52|394.6|392.6|394.48|392.48|17
1722631790000|2024-08-02 20:49:50|394.53|392.53|394.21|392.21|394.53|392.53|394.2|392.2|15
1722631800000|2024-08-02 20:50:00|394.22|392.22|394.48|392.48|394.5|392.5|394.19|392.19|28
1722631810000|2024-08-02 20:50:10|394.49|392.49|394.85|392.85|394.89|392.89|394.49|392.49|25
1722631820000|2024-08-02 20:50:20|394.86|392.86|394.81|392.81|394.87|392.87|394.68|392.68|23
1722631830000|2024-08-02 20:50:30|394.82|392.82|394.73|392.73|394.82|392.82|394.65|392.65|24
1722631840000|2024-08-02 20:50:40|394.76|392.76|394.61|392.61|394.8|392.8|394.61|392.61|28
1722631850000|2024-08-02 20:50:50|394.63|392.63|394.95|392.95|394.95|392.95|394.63|392.63|27
1722631860000|2024-08-02 20:51:00|394.92|392.92|395.05|393.05|395.05|393.05|394.92|392.92|16
1722631870000|2024-08-02 20:51:10|395.04|393.04|394.72|392.72|395.06|393.06|394.66|392.66|26
1722631880000|2024-08-02 20:51:20|394.73|392.73|394.66|392.66|394.74|392.74|394.63|392.63|18
1722631890000|2024-08-02 20:51:30|394.67|392.67|394.86|392.86|394.86|392.86|394.65|392.65|17
1722631900000|2024-08-02 20:51:40|394.87|392.87|394.66|392.66|394.89|392.89|394.6|392.6|22
1722631910000|2024-08-02 20:51:50|394.62|392.62|394.53|392.53|394.63|392.63|394.53|392.53|23
1722631920000|2024-08-02 20:52:00|394.5|392.5|394.82|392.82|394.83|392.83|394.5|392.5|21
1722631930000|2024-08-02 20:52:10|394.83|392.83|395.16|393.16|395.2|393.2|394.83|392.83|22
1722631940000|2024-08-02 20:52:20|395.13|393.13|394.94|392.94|395.13|393.13|394.91|392.91|24
1722631950000|2024-08-02 20:52:30|394.9|392.9|394.78|392.78|394.96|392.96|394.77|392.77|25
1722631960000|2024-08-02 20:52:40|394.77|392.77|394.69|392.69|394.77|392.77|394.63|392.63|29
1722631970000|2024-08-02 20:52:50|394.68|392.68|394.66|392.66|394.81|392.81|394.64|392.64|25
1722631980000|2024-08-02 20:53:00|394.61|392.61|394.43|392.43|394.61|392.61|394.39|392.39|31
1722631990000|2024-08-02 20:53:10|394.44|392.44|394.44|392.44|394.46|392.46|394.39|392.39|21
1722632000000|2024-08-02 20:53:20|394.43|392.43|394.41|392.41|394.43|392.43|394.28|392.28|22
1722632010000|2024-08-02 20:53:30|394.42|392.42|394.61|392.61|394.61|392.61|394.41|392.41|12
1722632020000|2024-08-02 20:53:40|394.62|392.62|394.86|392.86|394.86|392.86|394.59|392.59|18
1722632030000|2024-08-02 20:53:50|394.87|392.87|394.93|392.93|395.08|393.08|394.87|392.87|15
1722632040000|2024-08-02 20:54:00|394.86|392.86|395.07|393.07|395.07|393.07|394.86|392.86|16
1722632050000|2024-08-02 20:54:10|395.05|393.05|395.15|393.15|395.16|393.16|395.04|393.04|17
1722632060000|2024-08-02 20:54:20|395.14|393.14|395.08|393.08|395.15|393.15|395.08|393.08|8
1722632070000|2024-08-02 20:54:30|395.06|393.06|394.89|392.89|395.06|393.06|394.86|392.86|17
1722632080000|2024-08-02 20:54:40|394.88|392.88|394.68|392.68|394.88|392.88|394.67|392.67|15
1722632090000|2024-08-02 20:54:50|394.69|392.69|394.5|392.5|394.7|392.7|394.5|392.5|23
1722632100000|2024-08-02 20:55:00|394.47|392.47|394.35|392.35|394.54|392.54|394.33|392.33|27
1722632110000|2024-08-02 20:55:10|394.37|392.37|394.59|392.59|394.59|392.59|394.31|392.31|17
1722632120000|2024-08-02 20:55:20|394.58|392.58|394.76|392.76|394.76|392.76|394.58|392.58|13
1722632130000|2024-08-02 20:55:30|394.75|392.75|394.66|392.66|394.75|392.75|394.64|392.64|22
1722632140000|2024-08-02 20:55:40|394.7|392.7|394.9|392.9|394.9|392.9|394.66|392.66|7
1722632150000|2024-08-02 20:55:50|394.91|392.91|394.76|392.76|394.91|392.91|394.61|392.61|24
1722632160000|2024-08-02 20:56:00|394.78|392.78|394.5|392.5|394.8|392.8|394.47|392.47|21
1722632170000|2024-08-02 20:56:10|394.48|392.48|394.17|392.17|394.48|392.48|394.17|392.17|30
1722632180000|2024-08-02 20:56:20|394.18|392.18|394.42|392.42|394.42|392.42|394.16|392.16|13
1722632190000|2024-08-02 20:56:30|394.41|392.41|394.36|392.36|394.41|392.41|394.36|392.36|8
1722632200000|2024-08-02 20:56:40|394.35|392.35|394.27|392.27|394.35|392.35|394.22|392.22|16
1722632210000|2024-08-02 20:56:50|394.22|392.22|394.16|392.16|394.23|392.23|394.14|392.14|12
1722632220000|2024-08-02 20:57:00|394.19|392.19|394.19|392.19|394.22|392.22|394.15|392.15|8
1722632230000|2024-08-02 20:57:10|394.2|392.2|394.05|392.05|394.2|392.2|394.04|392.04|15
1722632240000|2024-08-02 20:57:20|394.17|392.17|394.07|392.07|394.2|392.2|394.07|392.07|18
1722632250000|2024-08-02 20:57:30|394.1|392.1|394.07|392.07|394.11|392.11|394.07|392.07|9
1722632260000|2024-08-02 20:57:40|394.09|392.09|395.15|393.15|395.24|393.24|394.09|392.09|22
1722632270000|2024-08-02 20:57:50|395.14|393.14|395.08|393.08|395.17|393.17|395.03|393.03|23
1722632280000|2024-08-02 20:58:00|395.06|393.06|395.27|393.27|395.27|393.27|395.02|393.02|24
1722632290000|2024-08-02 20:58:10|395.4|393.4|395.98|393.98|396.04|394.04|395.4|393.4|25
1722632300000|2024-08-02 20:58:20|395.97|393.97|396.14|394.14|396.17|394.17|395.97|393.97|22
1722632310000|2024-08-02 20:58:30|396.12|394.12|396.1|394.1|396.14|394.14|396.07|394.07|15
1722632320000|2024-08-02 20:58:40|396.15|394.15|396.1|394.1|396.22|394.22|396.1|394.1|11
1722632330000|2024-08-02 20:58:50|396.13|394.13|395.92|393.92|396.22|394.22|395.91|393.91|18
1722668400000|2024-08-03 07:00:00|383.32|381.32|383.21|381.21|383.32|381.32|383.16|381.16|15
1722668410000|2024-08-03 07:00:10|383.22|381.22|383.34|381.34|383.35|381.35|383.2|381.2|16
1722668420000|2024-08-03 07:00:20|383.3|381.3|383.19|381.19|383.3|381.3|383.19|381.19|7
1722668430000|2024-08-03 07:00:30|383.17|381.17|383.26|381.26|383.3|381.3|383.17|381.17|11
1722668440000|2024-08-03 07:00:40|383.27|381.27|383.09|381.09|383.27|381.27|383.09|381.09|10
1722668450000|2024-08-03 07:00:50|383.07|381.07|383.03|381.03|383.1|381.1|383.03|381.03|7
1722668460000|2024-08-03 07:01:00|383.02|381.02|383.11|381.11|383.17|381.17|383.02|381.02|15
1722668470000|2024-08-03 07:01:10|383.12|381.12|383.17|381.17|383.17|381.17|383.12|381.12|6
1722668480000|2024-08-03 07:01:20|383.18|381.18|383.38|381.38|383.38|381.38|383.16|381.16|12
1722668490000|2024-08-03 07:01:30|383.39|381.39|383.39|381.39|383.39|381.39|383.39|381.39|1
1722668500000|2024-08-03 07:01:40|383.41|381.41|383.41|381.41|383.41|381.41|383.39|381.39|5
1722668510000|2024-08-03 07:01:50|383.42|381.42|383.46|381.46|383.46|381.46|383.42|381.42|3
1722668540000|2024-08-03 07:02:20|383.44|381.44|383.44|381.44|383.44|381.44|383.44|381.44|1
1722668550000|2024-08-03 07:02:30|383.43|381.43|383.83|381.83|383.83|381.83|383.43|381.43|15
1722668560000|2024-08-03 07:02:40|383.8|381.8|383.85|381.85|383.85|381.85|383.8|381.8|3
1722668570000|2024-08-03 07:02:50|383.84|381.84|383.84|381.84|383.85|381.85|383.84|381.84|3
1722668580000|2024-08-03 07:03:00|383.85|381.85|384.02|382.02|384.05|382.05|383.85|381.85|12
1722668590000|2024-08-03 07:03:10|384|382|384.01|382.01|384.04|382.04|384|382|12
1722668600000|2024-08-03 07:03:20|384|382|383.92|381.92|384.02|382.02|383.9|381.9|23
1722668610000|2024-08-03 07:03:30|383.93|381.93|383.93|381.93|383.97|381.97|383.92|381.92|10
1722668620000|2024-08-03 07:03:40|383.92|381.92|383.92|381.92|383.99|381.99|383.92|381.92|8
1722668630000|2024-08-03 07:03:50|383.91|381.91|384.01|382.01|384.01|382.01|383.9|381.9|13
1722668640000|2024-08-03 07:04:00|384.02|382.02|384.02|382.02|384.05|382.05|384|382|18
1722668650000|2024-08-03 07:04:10|384.01|382.01|384.02|382.02|384.03|382.03|384.01|382.01|5
1722668660000|2024-08-03 07:04:20|384.03|382.03|384.03|382.03|384.05|382.05|384.03|382.03|14
1722668670000|2024-08-03 07:04:30|384.04|382.04|384.05|382.05|384.06|382.06|384.03|382.03|15
1722668680000|2024-08-03 07:04:40|384.06|382.06|384.02|382.02|384.06|382.06|384.02|382.02|6
1722668690000|2024-08-03 07:04:50|384.01|382.01|383.96|381.96|384.03|382.03|383.96|381.96|10
1722668700000|2024-08-03 07:05:00|383.97|381.97|384.06|382.06|384.06|382.06|383.97|381.97|5
1722668710000|2024-08-03 07:05:10|384.08|382.08|384.08|382.08|384.08|382.08|384.06|382.06|3
1722668720000|2024-08-03 07:05:20|384.06|382.06|384.06|382.06|384.06|382.06|384.05|382.05|3
1722668730000|2024-08-03 07:05:30|384.07|382.07|384.02|382.02|384.07|382.07|383.91|381.91|13
1722668740000|2024-08-03 07:05:40|384.03|382.03|383.94|381.94|384.04|382.04|383.93|381.93|13
1722668750000|2024-08-03 07:05:50|383.93|381.93|383.88|381.88|383.97|381.97|383.84|381.84|11
1722668760000|2024-08-03 07:06:00|383.84|381.84|383.92|381.92|383.97|381.97|383.83|381.83|15
1722668770000|2024-08-03 07:06:10|383.96|381.96|383.91|381.91|384|382|383.91|381.91|7
1722668780000|2024-08-03 07:06:20|383.92|381.92|383.88|381.88|383.93|381.93|383.86|381.86|8
1722668790000|2024-08-03 07:06:30|383.89|381.89|383.98|381.98|383.99|381.99|383.89|381.89|12
1722668800000|2024-08-03 07:06:40|383.95|381.95|383.9|381.9|383.95|381.95|383.83|381.83|12
1722668810000|2024-08-03 07:06:50|383.89|381.89|383.92|381.92|383.96|381.96|383.84|381.84|12
1722668820000|2024-08-03 07:07:00|383.93|381.93|383.92|381.92|383.93|381.93|383.92|381.92|4
1722668830000|2024-08-03 07:07:10|383.93|381.93|383.95|381.95|383.96|381.96|383.91|381.91|8
1722668840000|2024-08-03 07:07:20|383.91|381.91|383.85|381.85|383.96|381.96|383.85|381.85|17
1722668850000|2024-08-03 07:07:30|383.8|381.8|383.8|381.8|383.8|381.8|383.8|381.8|1
1722668860000|2024-08-03 07:07:40|383.79|381.79|383.8|381.8|383.81|381.81|383.79|381.79|3
1722668870000|2024-08-03 07:07:50|383.79|381.79|383.8|381.8|383.84|381.84|383.79|381.79|13
1722668880000|2024-08-03 07:08:00|383.81|381.81|383.96|381.96|383.98|381.98|383.81|381.81|15
1722668890000|2024-08-03 07:08:10|383.97|381.97|383.93|381.93|383.97|381.97|383.88|381.88|15
1722668900000|2024-08-03 07:08:20|383.89|381.89|383.89|381.89|383.96|381.96|383.86|381.86|24
1722668910000|2024-08-03 07:08:30|383.88|381.88|384.03|382.03|384.04|382.04|383.88|381.88|16
1722668920000|2024-08-03 07:08:40|384.04|382.04|384.04|382.04|384.05|382.05|384.03|382.03|9
1722668930000|2024-08-03 07:08:50|384.03|382.03|384.03|382.03|384.04|382.04|384.02|382.02|15
1722668940000|2024-08-03 07:09:00|384.05|382.05|384.01|382.01|384.08|382.08|384|382|18
1722668950000|2024-08-03 07:09:10|384.02|382.02|383.88|381.88|384.02|382.02|383.87|381.87|11
1722668960000|2024-08-03 07:09:20|383.87|381.87|383.79|381.79|383.87|381.87|383.78|381.78|8
1722668970000|2024-08-03 07:09:30|383.85|381.85|383.89|381.89|383.96|381.96|383.82|381.82|12
1722668980000|2024-08-03 07:09:40|383.9|381.9|383.84|381.84|383.92|381.92|383.84|381.84|16
1722668990000|2024-08-03 07:09:50|383.83|381.83|383.77|381.77|383.83|381.83|383.73|381.73|12
1722669000000|2024-08-03 07:10:00|383.75|381.75|383.8|381.8|383.85|381.85|383.75|381.75|9
1722669010000|2024-08-03 07:10:10|383.81|381.81|383.42|381.42|383.81|381.81|383.41|381.41|19
1722669020000|2024-08-03 07:10:20|383.41|381.41|383.16|381.16|383.41|381.41|383.16|381.16|16
1722669030000|2024-08-03 07:10:30|383.17|381.17|383.18|381.18|383.2|381.2|383.1|381.1|15
1722669040000|2024-08-03 07:10:40|383.19|381.19|383.07|381.07|383.2|381.2|383.04|381.04|17
1722669050000|2024-08-03 07:10:50|383.05|381.05|383.01|381.01|383.07|381.07|382.93|380.93|16
1722669060000|2024-08-03 07:11:00|383.03|381.03|382.93|380.93|383.04|381.04|382.91|380.91|19
1722669070000|2024-08-03 07:11:10|382.94|380.94|382.96|380.96|382.97|380.97|382.93|380.93|20
1722669080000|2024-08-03 07:11:20|382.95|380.95|382.92|380.92|382.95|380.95|382.87|380.87|17
1722669090000|2024-08-03 07:11:30|382.91|380.91|382.94|380.94|382.96|380.96|382.89|380.89|7
1722669100000|2024-08-03 07:11:40|382.93|380.93|383|381|383.04|381.04|382.93|380.93|7
1722669110000|2024-08-03 07:11:50|382.99|380.99|382.89|380.89|382.99|380.99|382.86|380.86|13
1722669120000|2024-08-03 07:12:00|382.94|380.94|382.96|380.96|382.99|380.99|382.92|380.92|10
1722669130000|2024-08-03 07:12:10|382.94|380.94|382.94|380.94|382.96|380.96|382.93|380.93|7
1722669140000|2024-08-03 07:12:20|382.9|380.9|382.79|380.79|382.99|380.99|382.78|380.78|19
1722669150000|2024-08-03 07:12:30|382.8|380.8|382.71|380.71|382.8|380.8|382.7|380.7|14
1722669160000|2024-08-03 07:12:40|382.7|380.7|382.82|380.82|382.82|380.82|382.68|380.68|11
1722669170000|2024-08-03 07:12:50|382.83|380.83|382.77|380.77|382.85|380.85|382.76|380.76|18
1722669180000|2024-08-03 07:13:00|382.82|380.82|382.82|380.82|382.87|380.87|382.82|380.82|17
1722669190000|2024-08-03 07:13:10|382.81|380.81|382.67|380.67|382.81|380.81|382.6|380.6|19
1722669200000|2024-08-03 07:13:20|382.68|380.68|382.62|380.62|382.69|380.69|382.6|380.6|11
1722669210000|2024-08-03 07:13:30|382.61|380.61|382.63|380.63|382.65|380.65|382.58|380.58|14
1722669220000|2024-08-03 07:13:40|382.65|380.65|382.66|380.66|382.66|380.66|382.59|380.59|12
1722669230000|2024-08-03 07:13:50|382.65|380.65|382.62|380.62|382.66|380.66|382.59|380.59|13
1722669240000|2024-08-03 07:14:00|382.67|380.67|382.75|380.75|382.81|380.81|382.64|380.64|14
1722669250000|2024-08-03 07:14:10|382.74|380.74|382.73|380.73|382.76|380.76|382.71|380.71|19
1722669260000|2024-08-03 07:14:20|382.8|380.8|382.72|380.72|382.8|380.8|382.72|380.72|18
1722669270000|2024-08-03 07:14:30|382.71|380.71|382.71|380.71|382.71|380.71|382.71|380.71|1
1722669280000|2024-08-03 07:14:40|382.72|380.72|382.54|380.54|382.72|380.72|382.54|380.54|10
1722669290000|2024-08-03 07:14:50|382.48|380.48|382.53|380.53|382.54|380.54|382.46|380.46|11
1722669300000|2024-08-03 07:15:00|382.52|380.52|382.35|380.35|382.57|380.57|382.34|380.34|18
1722669310000|2024-08-03 07:15:10|382.32|380.32|382.62|380.62|382.67|380.67|382.32|380.32|15
1722669320000|2024-08-03 07:15:20|382.63|380.63|382.65|380.65|382.69|380.69|382.61|380.61|11
1722669330000|2024-08-03 07:15:30|382.64|380.64|382.61|380.61|382.68|380.68|382.6|380.6|12
1722669340000|2024-08-03 07:15:40|382.6|380.6|382.48|380.48|382.6|380.6|382.47|380.47|21
1722669350000|2024-08-03 07:15:50|382.47|380.47|382.37|380.37|382.47|380.47|382.37|380.37|16
1722669360000|2024-08-03 07:16:00|382.41|380.41|382.56|380.56|382.57|380.57|382.36|380.36|15
1722669370000|2024-08-03 07:16:10|382.55|380.55|382.55|380.55|382.57|380.57|382.55|380.55|12
1722669380000|2024-08-03 07:16:20|382.54|380.54|382.47|380.47|382.54|380.54|382.42|380.42|19
1722669390000|2024-08-03 07:16:30|382.46|380.46|382.51|380.51|382.51|380.51|382.36|380.36|16
1722669400000|2024-08-03 07:16:40|382.54|380.54|382.47|380.47|382.65|380.65|382.46|380.46|21
1722669410000|2024-08-03 07:16:50|382.46|380.46|382.75|380.75|382.77|380.77|382.46|380.46|21
1722669420000|2024-08-03 07:17:00|382.74|380.74|382.76|380.76|382.77|380.77|382.7|380.7|14
1722669430000|2024-08-03 07:17:10|382.77|380.77|382.88|380.88|382.94|380.94|382.77|380.77|15
1722669440000|2024-08-03 07:17:20|382.87|380.87|382.86|380.86|382.88|380.88|382.86|380.86|4
1722669450000|2024-08-03 07:17:30|382.87|380.87|382.77|380.77|382.88|380.88|382.73|380.73|18
1722669460000|2024-08-03 07:17:40|382.76|380.76|382.75|380.75|382.77|380.77|382.74|380.74|16
1722669470000|2024-08-03 07:17:50|382.76|380.76|382.77|380.77|382.82|380.82|382.75|380.75|16
1722669480000|2024-08-03 07:18:00|382.78|380.78|382.94|380.94|382.94|380.94|382.78|380.78|18
1722669490000|2024-08-03 07:18:10|382.91|380.91|382.94|380.94|382.96|380.96|382.91|380.91|7
1722669500000|2024-08-03 07:18:20|382.95|380.95|382.91|380.91|382.96|380.96|382.91|380.91|5
1722669510000|2024-08-03 07:18:30|382.94|380.94|382.92|380.92|382.94|380.94|382.92|380.92|2
1722669520000|2024-08-03 07:18:40|382.91|380.91|382.94|380.94|382.95|380.95|382.91|380.91|3
1722669530000|2024-08-03 07:18:50|382.97|380.97|382.95|380.95|382.97|380.97|382.95|380.95|3
1722669540000|2024-08-03 07:19:00|382.96|380.96|383.02|381.02|383.03|381.03|382.96|380.96|8
1722669550000|2024-08-03 07:19:10|383.03|381.03|383.02|381.02|383.03|381.03|383.02|381.02|2
1722669560000|2024-08-03 07:19:20|383|381|383|381|383.01|381.01|383|381|3
1722669570000|2024-08-03 07:19:30|383.03|381.03|382.84|380.84|383.03|381.03|382.84|380.84|16
1722669580000|2024-08-03 07:19:40|382.83|380.83|382.83|380.83|382.87|380.87|382.83|380.83|9
1722669590000|2024-08-03 07:19:50|382.82|380.82|382.82|380.82|382.82|380.82|382.82|380.82|1
1722669600000|2024-08-03 07:20:00|382.83|380.83|382.83|380.83|382.84|380.84|382.81|380.81|14
1722669610000|2024-08-03 07:20:10|382.81|380.81|382.78|380.78|382.82|380.82|382.78|380.78|7
1722669620000|2024-08-03 07:20:20|382.77|380.77|382.67|380.67|382.77|380.77|382.66|380.66|10
1722669630000|2024-08-03 07:20:30|382.68|380.68|382.78|380.78|382.78|380.78|382.67|380.67|11
1722669640000|2024-08-03 07:20:40|382.76|380.76|382.74|380.74|382.79|380.79|382.73|380.73|13
1722669650000|2024-08-03 07:20:50|382.76|380.76|382.73|380.73|382.76|380.76|382.71|380.71|10
1722669660000|2024-08-03 07:21:00|382.71|380.71|382.76|380.76|382.77|380.77|382.66|380.66|13
1722669670000|2024-08-03 07:21:10|382.77|380.77|382.75|380.75|382.78|380.78|382.74|380.74|14
1722669680000|2024-08-03 07:21:20|382.76|380.76|382.77|380.77|382.77|380.77|382.72|380.72|8
1722669690000|2024-08-03 07:21:30|382.79|380.79|382.81|380.81|382.83|380.83|382.78|380.78|16
1722669700000|2024-08-03 07:21:40|382.82|380.82|382.9|380.9|382.93|380.93|382.82|380.82|13
1722669710000|2024-08-03 07:21:50|382.89|380.89|382.85|380.85|382.89|380.89|382.84|380.84|6
1722669720000|2024-08-03 07:22:00|382.88|380.88|382.93|380.93|382.95|380.95|382.88|380.88|9
1722669730000|2024-08-03 07:22:10|382.97|380.97|382.97|380.97|382.97|380.97|382.97|380.97|1
1722669740000|2024-08-03 07:22:20|382.96|380.96|382.95|380.95|382.96|380.96|382.95|380.95|2
1722669750000|2024-08-03 07:22:30|382.94|380.94|382.93|380.93|382.94|380.94|382.9|380.9|6
1722669760000|2024-08-03 07:22:40|382.96|380.96|382.93|380.93|382.98|380.98|382.93|380.93|6
1722669770000|2024-08-03 07:22:50|382.96|380.96|382.96|380.96|382.96|380.96|382.96|380.96|1
1722669780000|2024-08-03 07:23:00|382.98|380.98|382.97|380.97|382.98|380.98|382.94|380.94|4
1722669790000|2024-08-03 07:23:10|382.96|380.96|382.92|380.92|382.98|380.98|382.92|380.92|5
1722669800000|2024-08-03 07:23:20|382.9|380.9|382.9|380.9|382.91|380.91|382.9|380.9|3
1722669810000|2024-08-03 07:23:30|382.92|380.92|382.92|380.92|382.92|380.92|382.92|380.92|1
1722669830000|2024-08-03 07:23:50|382.9|380.9|382.9|380.9|382.9|380.9|382.9|380.9|1
1722669840000|2024-08-03 07:24:00|382.91|380.91|382.95|380.95|382.98|380.98|382.9|380.9|9
1722669850000|2024-08-03 07:24:10|382.97|380.97|383.01|381.01|383.01|381.01|382.97|380.97|7
1722669860000|2024-08-03 07:24:20|383|381|383|381|383.01|381.01|382.98|380.98|4
1722669870000|2024-08-03 07:24:30|383.02|381.02|382.96|380.96|383.02|381.02|382.95|380.95|4
1722669880000|2024-08-03 07:24:40|382.97|380.97|382.96|380.96|382.97|380.97|382.96|380.96|2
1722669890000|2024-08-03 07:24:50|382.95|380.95|382.94|380.94|382.95|380.95|382.91|380.91|6
1722669900000|2024-08-03 07:25:00|382.93|380.93|382.93|380.93|382.96|380.96|382.92|380.92|11
1722669910000|2024-08-03 07:25:10|382.94|380.94|382.96|380.96|382.96|380.96|382.94|380.94|3
1722669920000|2024-08-03 07:25:20|382.95|380.95|382.93|380.93|382.95|380.95|382.92|380.92|4
1722669930000|2024-08-03 07:25:30|382.92|380.92|382.91|380.91|382.92|380.92|382.91|380.91|2
1722669950000|2024-08-03 07:25:50|382.89|380.89|382.88|380.88|382.89|380.89|382.88|380.88|2
1722669960000|2024-08-03 07:26:00|382.89|380.89|382.9|380.9|382.91|380.91|382.88|380.88|6
1722669970000|2024-08-03 07:26:10|382.89|380.89|382.83|380.83|382.89|380.89|382.81|380.81|6
1722669980000|2024-08-03 07:26:20|382.84|380.84|382.83|380.83|382.84|380.84|382.82|380.82|10
1722669990000|2024-08-03 07:26:30|382.84|380.84|382.83|380.83|382.84|380.84|382.81|380.81|9
1722670000000|2024-08-03 07:26:40|382.82|380.82|382.81|380.81|382.84|380.84|382.81|380.81|10
1722670010000|2024-08-03 07:26:50|382.82|380.82|382.85|380.85|382.85|380.85|382.8|380.8|8
1722670020000|2024-08-03 07:27:00|382.86|380.86|382.94|380.94|382.94|380.94|382.86|380.86|6
1722670040000|2024-08-03 07:27:20|382.93|380.93|382.94|380.94|382.94|380.94|382.93|380.93|2
1722670050000|2024-08-03 07:27:30|382.92|380.92|382.82|380.82|382.92|380.92|382.81|380.81|12
1722670060000|2024-08-03 07:27:40|382.83|380.83|382.69|380.69|382.83|380.83|382.69|380.69|8
1722670070000|2024-08-03 07:27:50|382.65|380.65|382.59|380.59|382.65|380.65|382.59|380.59|5
1722670080000|2024-08-03 07:28:00|382.57|380.57|382.61|380.61|382.64|380.64|382.57|380.57|10
1722670090000|2024-08-03 07:28:10|382.62|380.62|382.82|380.82|382.83|380.83|382.62|380.62|15
1722670100000|2024-08-03 07:28:20|382.83|380.83|382.83|380.83|382.86|380.86|382.81|380.81|9
1722670110000|2024-08-03 07:28:30|382.84|380.84|382.9|380.9|382.95|380.95|382.84|380.84|15
1722670120000|2024-08-03 07:28:40|382.91|380.91|382.93|380.93|382.94|380.94|382.91|380.91|10
1722670130000|2024-08-03 07:28:50|382.94|380.94|382.94|380.94|382.94|380.94|382.93|380.93|3
1722670140000|2024-08-03 07:29:00|382.93|380.93|382.95|380.95|382.95|380.95|382.93|380.93|5
1722670150000|2024-08-03 07:29:10|382.98|380.98|382.98|380.98|383|381|382.98|380.98|4
1722670160000|2024-08-03 07:29:20|382.99|380.99|383.2|381.2|383.2|381.2|382.99|380.99|11
1722670170000|2024-08-03 07:29:30|383.18|381.18|383.18|381.18|383.18|381.18|383.16|381.16|3
1722670180000|2024-08-03 07:29:40|383.14|381.14|383.14|381.14|383.14|381.14|383.14|381.14|1
1722670190000|2024-08-03 07:29:50|383.15|381.15|383.15|381.15|383.15|381.15|383.15|381.15|1
1722670200000|2024-08-03 07:30:00|383.13|381.13|383.15|381.15|383.15|381.15|383.09|381.09|10
1722670210000|2024-08-03 07:30:10|383.13|381.13|382.94|380.94|383.13|381.13|382.94|380.94|5
1722670220000|2024-08-03 07:30:20|382.96|380.96|382.89|380.89|382.96|380.96|382.89|380.89|5
1722670230000|2024-08-03 07:30:30|382.88|380.88|382.85|380.85|382.88|380.88|382.84|380.84|14
1722670240000|2024-08-03 07:30:40|382.86|380.86|382.93|380.93|382.94|380.94|382.86|380.86|14
1722670250000|2024-08-03 07:30:50|382.94|380.94|382.96|380.96|382.96|380.96|382.93|380.93|12
1722670260000|2024-08-03 07:31:00|382.97|380.97|383.07|381.07|383.07|381.07|382.97|380.97|7
1722670270000|2024-08-03 07:31:10|383.06|381.06|382.96|380.96|383.06|381.06|382.95|380.95|10
1722670280000|2024-08-03 07:31:20|382.97|380.97|382.97|380.97|382.98|380.98|382.96|380.96|5
1722670290000|2024-08-03 07:31:30|382.98|380.98|382.96|380.96|382.98|380.98|382.96|380.96|5
1722670300000|2024-08-03 07:31:40|382.91|380.91|382.93|380.93|382.95|380.95|382.91|380.91|12
1722670310000|2024-08-03 07:31:50|382.94|380.94|382.84|380.84|382.94|380.94|382.84|380.84|9
1722670320000|2024-08-03 07:32:00|382.85|380.85|382.9|380.9|382.9|380.9|382.85|380.85|8
1722670330000|2024-08-03 07:32:10|382.92|380.92|382.85|380.85|382.96|380.96|382.82|380.82|21
1722670340000|2024-08-03 07:32:20|382.86|380.86|382.97|380.97|382.97|380.97|382.86|380.86|9
1722670350000|2024-08-03 07:32:30|382.98|380.98|382.96|380.96|382.99|380.99|382.94|380.94|12
1722670360000|2024-08-03 07:32:40|382.95|380.95|383|381|383|381|382.94|380.94|7
1722670370000|2024-08-03 07:32:50|383.01|381.01|383.01|381.01|383.01|381.01|382.98|380.98|6
1722670380000|2024-08-03 07:33:00|382.98|380.98|382.94|380.94|382.98|380.98|382.94|380.94|12
1722670390000|2024-08-03 07:33:10|382.98|380.98|382.88|380.88|382.98|380.98|382.88|380.88|17
1722670400000|2024-08-03 07:33:20|382.9|380.9|382.95|380.95|382.95|380.95|382.88|380.88|14
1722670410000|2024-08-03 07:33:30|382.96|380.96|382.98|380.98|382.98|380.98|382.89|380.89|9
1722670420000|2024-08-03 07:33:40|382.99|380.99|383.16|381.16|383.16|381.16|382.97|380.97|15
1722670430000|2024-08-03 07:33:50|383.17|381.17|383.17|381.17|383.17|381.17|383.17|381.17|1
1722670440000|2024-08-03 07:34:00|383.16|381.16|383.19|381.19|383.2|381.2|383.16|381.16|5
1722670450000|2024-08-03 07:34:10|383.2|381.2|383.19|381.19|383.2|381.2|383.19|381.19|2
1722670490000|2024-08-03 07:34:50|383.21|381.21|383.21|381.21|383.21|381.21|383.2|381.2|3
1722670500000|2024-08-03 07:35:00|383.18|381.18|383|381|383.18|381.18|383|381|14
1722670510000|2024-08-03 07:35:10|382.95|380.95|382.94|380.94|383.01|381.01|382.94|380.94|8
1722670520000|2024-08-03 07:35:20|382.95|380.95|382.98|380.98|383|381|382.95|380.95|14
1722670530000|2024-08-03 07:35:30|383|381|382.91|380.91|383|381|382.91|380.91|11
1722670540000|2024-08-03 07:35:40|382.92|380.92|382.86|380.86|382.92|380.92|382.86|380.86|7
1722670550000|2024-08-03 07:35:50|382.88|380.88|383.03|381.03|383.03|381.03|382.88|380.88|11
1722670560000|2024-08-03 07:36:00|383.06|381.06|383.13|381.13|383.13|381.13|383.06|381.06|8
1722670570000|2024-08-03 07:36:10|383.11|381.11|382.95|380.95|383.11|381.11|382.95|380.95|10
1722670580000|2024-08-03 07:36:20|382.96|380.96|382.97|380.97|382.97|380.97|382.93|380.93|13
1722670590000|2024-08-03 07:36:30|382.96|380.96|382.98|380.98|382.98|380.98|382.93|380.93|10
1722670600000|2024-08-03 07:36:40|383|381|383.05|381.05|383.06|381.06|383|381|9
1722670610000|2024-08-03 07:36:50|383.08|381.08|383.08|381.08|383.1|381.1|383.08|381.08|11
1722670620000|2024-08-03 07:37:00|383.09|381.09|383.12|381.12|383.17|381.17|383.09|381.09|14
1722670630000|2024-08-03 07:37:10|383.13|381.13|383.18|381.18|383.18|381.18|383.13|381.13|4
1722670640000|2024-08-03 07:37:20|383.14|381.14|383.15|381.15|383.15|381.15|383.14|381.14|2
1722670650000|2024-08-03 07:37:30|383.14|381.14|383.13|381.13|383.14|381.14|383.13|381.13|2
1722670660000|2024-08-03 07:37:40|383.07|381.07|383.11|381.11|383.11|381.11|383.07|381.07|4
1722670670000|2024-08-03 07:37:50|383.09|381.09|383.05|381.05|383.12|381.12|383.05|381.05|11
1722670680000|2024-08-03 07:38:00|383.03|381.03|383.06|381.06|383.08|381.08|383.03|381.03|9
1722670690000|2024-08-03 07:38:10|383.04|381.04|383.04|381.04|383.04|381.04|383.03|381.03|7
1722670700000|2024-08-03 07:38:20|383.05|381.05|382.97|380.97|383.05|381.05|382.97|380.97|9
1722670710000|2024-08-03 07:38:30|383.01|381.01|383.01|381.01|383.01|381.01|382.97|380.97|10
1722670720000|2024-08-03 07:38:40|383|381|383.05|381.05|383.06|381.06|383|381|9
1722670730000|2024-08-03 07:38:50|383.07|381.07|383.02|381.02|383.11|381.11|383.02|381.02|14
1722670740000|2024-08-03 07:39:00|383.04|381.04|382.93|380.93|383.04|381.04|382.89|380.89|23
1722670750000|2024-08-03 07:39:10|382.92|380.92|382.93|380.93|382.94|380.94|382.89|380.89|14
1722670760000|2024-08-03 07:39:20|382.94|380.94|382.87|380.87|382.94|380.94|382.8|380.8|7
1722670770000|2024-08-03 07:39:30|382.86|380.86|382.88|380.88|382.89|380.89|382.85|380.85|11
1722670780000|2024-08-03 07:39:40|382.87|380.87|382.89|380.89|382.89|380.89|382.86|380.86|7
1722670790000|2024-08-03 07:39:50|382.82|380.82|382.82|380.82|382.82|380.82|382.82|380.82|1
1722670800000|2024-08-03 07:40:00|382.83|380.83|382.94|380.94|382.94|380.94|382.83|380.83|6
1722670810000|2024-08-03 07:40:10|382.93|380.93|383.04|381.04|383.04|381.04|382.93|380.93|7
1722670820000|2024-08-03 07:40:20|383.03|381.03|382.84|380.84|383.03|381.03|382.82|380.82|11
1722670830000|2024-08-03 07:40:30|382.85|380.85|382.81|380.81|382.85|380.85|382.8|380.8|15
1722670840000|2024-08-03 07:40:40|382.82|380.82|382.86|380.86|382.9|380.9|382.82|380.82|11
1722670850000|2024-08-03 07:40:50|382.85|380.85|382.84|380.84|382.85|380.85|382.83|380.83|8
1722670860000|2024-08-03 07:41:00|382.85|380.85|382.86|380.86|382.88|380.88|382.85|380.85|9
1722670870000|2024-08-03 07:41:10|382.85|380.85|382.78|380.78|382.85|380.85|382.78|380.78|4
1722670880000|2024-08-03 07:41:20|382.79|380.79|382.87|380.87|382.87|380.87|382.79|380.79|6
1722670890000|2024-08-03 07:41:30|382.86|380.86|382.82|380.82|382.86|380.86|382.81|380.81|15
1722670900000|2024-08-03 07:41:40|382.81|380.81|382.83|380.83|382.83|380.83|382.8|380.8|8
1722670910000|2024-08-03 07:41:50|382.81|380.81|382.83|380.83|382.83|380.83|382.8|380.8|14
1722670920000|2024-08-03 07:42:00|382.82|380.82|382.84|380.84|382.84|380.84|382.82|380.82|5
1722670930000|2024-08-03 07:42:10|382.85|380.85|382.85|380.85|382.86|380.86|382.84|380.84|7
1722670940000|2024-08-03 07:42:20|382.86|380.86|382.85|380.85|382.87|380.87|382.84|380.84|7
1722670950000|2024-08-03 07:42:30|382.86|380.86|382.84|380.84|382.86|380.86|382.84|380.84|11
1722670960000|2024-08-03 07:42:40|382.85|380.85|382.77|380.77|382.85|380.85|382.75|380.75|10
1722670970000|2024-08-03 07:42:50|382.76|380.76|382.71|380.71|382.77|380.77|382.71|380.71|4
1722670980000|2024-08-03 07:43:00|382.72|380.72|382.38|380.38|382.72|380.72|382.38|380.38|18
1722670990000|2024-08-03 07:43:10|382.39|380.39|382.39|380.39|382.39|380.39|382.34|380.34|14
1722671000000|2024-08-03 07:43:20|382.42|380.42|382.56|380.56|382.61|380.61|382.37|380.37|19
1722671010000|2024-08-03 07:43:30|382.55|380.55|382.51|380.51|382.55|380.55|382.4|380.4|17
1722671020000|2024-08-03 07:43:40|382.53|380.53|382.5|380.5|382.53|380.53|382.5|380.5|6
1722671030000|2024-08-03 07:43:50|382.51|380.51|382.49|380.49|382.52|380.52|382.48|380.48|9
1722671040000|2024-08-03 07:44:00|382.5|380.5|382.49|380.49|382.51|380.51|382.45|380.45|16
1722671050000|2024-08-03 07:44:10|382.5|380.5|382.54|380.54|382.54|380.54|382.49|380.49|7
1722671060000|2024-08-03 07:44:20|382.53|380.53|382.55|380.55|382.56|380.56|382.53|380.53|11
1722671070000|2024-08-03 07:44:30|382.52|380.52|382.49|380.49|382.53|380.53|382.49|380.49|12
1722671080000|2024-08-03 07:44:40|382.5|380.5|382.45|380.45|382.5|380.5|382.45|380.45|7
1722671090000|2024-08-03 07:44:50|382.47|380.47|382.37|380.37|382.47|380.47|382.32|380.32|9
1722671100000|2024-08-03 07:45:00|382.36|380.36|382.45|380.45|382.45|380.45|382.31|380.31|17
1722671110000|2024-08-03 07:45:10|382.46|380.46|382.48|380.48|382.48|380.48|382.44|380.44|6
1722671120000|2024-08-03 07:45:20|382.47|380.47|382.45|380.45|382.48|380.48|382.45|380.45|7
1722671130000|2024-08-03 07:45:30|382.44|380.44|382.47|380.47|382.48|380.48|382.43|380.43|18
1722671140000|2024-08-03 07:45:40|382.45|380.45|382.47|380.47|382.48|380.48|382.45|380.45|8
1722671150000|2024-08-03 07:45:50|382.46|380.46|382.43|380.43|382.47|380.47|382.42|380.42|8
1722671160000|2024-08-03 07:46:00|382.45|380.45|382.46|380.46|382.48|380.48|382.44|380.44|9
1722671170000|2024-08-03 07:46:10|382.45|380.45|382.39|380.39|382.45|380.45|382.38|380.38|11
1722671180000|2024-08-03 07:46:20|382.4|380.4|382.4|380.4|382.42|380.42|382.39|380.39|11
1722671190000|2024-08-03 07:46:30|382.38|380.38|382.43|380.43|382.43|380.43|382.37|380.37|9
1722671200000|2024-08-03 07:46:40|382.42|380.42|382.45|380.45|382.45|380.45|382.39|380.39|14
1722671210000|2024-08-03 07:46:50|382.44|380.44|382.36|380.36|382.44|380.44|382.36|380.36|7
1722671220000|2024-08-03 07:47:00|382.35|380.35|382.37|380.37|382.42|380.42|382.35|380.35|14
1722671230000|2024-08-03 07:47:10|382.32|380.32|382.24|380.24|382.33|380.33|382.15|380.15|24
1722671240000|2024-08-03 07:47:20|382.25|380.25|382.24|380.24|382.25|380.25|382.23|380.23|15
1722671250000|2024-08-03 07:47:30|382.23|380.23|382.1|380.1|382.23|380.23|382.08|380.08|18
1722671260000|2024-08-03 07:47:40|382.09|380.09|382.1|380.1|382.11|380.11|382.06|380.06|14
1722671270000|2024-08-03 07:47:50|382.08|380.08|382.11|380.11|382.13|380.13|382.06|380.06|10
1722671280000|2024-08-03 07:48:00|382.07|380.07|382.11|380.11|382.11|380.11|382.04|380.04|17
1722671290000|2024-08-03 07:48:10|382.1|380.1|381.76|379.76|382.1|380.1|381.76|379.76|17
1722671300000|2024-08-03 07:48:20|381.75|379.75|381.59|379.59|381.75|379.75|381.58|379.58|12
1722671310000|2024-08-03 07:48:30|381.61|379.61|381.32|379.32|381.61|379.61|381.18|379.18|17
1722671320000|2024-08-03 07:48:40|381.33|379.33|381.35|379.35|381.35|379.35|381.32|379.32|8
1722671330000|2024-08-03 07:48:50|381.34|379.34|381.34|379.34|381.34|379.34|381.26|379.26|15
1722671340000|2024-08-03 07:49:00|381.33|379.33|381.17|379.17|381.33|379.33|381.16|379.16|14
1722671350000|2024-08-03 07:49:10|381.16|379.16|381.13|379.13|381.17|379.17|381.11|379.11|12
1722671360000|2024-08-03 07:49:20|381.15|379.15|381.17|379.17|381.18|379.18|381.09|379.09|13
1722671370000|2024-08-03 07:49:30|381.19|379.19|381.15|379.15|381.19|379.19|381.13|379.13|14
1722671380000|2024-08-03 07:49:40|381.16|379.16|381.17|379.17|381.19|379.19|381.15|379.15|17
1722671390000|2024-08-03 07:49:50|381.18|379.18|381.13|379.13|381.19|379.19|381.13|379.13|14
1722671400000|2024-08-03 07:50:00|381.1|379.1|380.99|378.99|381.1|379.1|380.96|378.96|19
1722671410000|2024-08-03 07:50:10|381|379|381.04|379.04|381.07|379.07|381|379|12
1722671420000|2024-08-03 07:50:20|381.05|379.05|381.01|379.01|381.05|379.05|380.98|378.98|7
1722671430000|2024-08-03 07:50:30|381|379|381|379|381.01|379.01|380.96|378.96|12
1722671440000|2024-08-03 07:50:40|380.99|378.99|381.16|379.16|381.16|379.16|380.91|378.91|15
1722671450000|2024-08-03 07:50:50|381.17|379.17|381|379|381.18|379.18|380.97|378.97|19
1722671460000|2024-08-03 07:51:00|380.97|378.97|380.96|378.96|381.03|379.03|380.94|378.94|18
1722671470000|2024-08-03 07:51:10|380.95|378.95|380.92|378.92|380.99|378.99|380.91|378.91|18
1722671480000|2024-08-03 07:51:20|380.93|378.93|381.03|379.03|381.05|379.05|380.93|378.93|12
1722671490000|2024-08-03 07:51:30|381.04|379.04|381.09|379.09|381.13|379.13|381.04|379.04|11
1722671500000|2024-08-03 07:51:40|381.1|379.1|381.09|379.09|381.11|379.11|381.04|379.04|6
1722671510000|2024-08-03 07:51:50|381.08|379.08|381.13|379.13|381.14|379.14|381.08|379.08|7
1722671520000|2024-08-03 07:52:00|381.14|379.14|381.08|379.08|381.14|379.14|381.01|379.01|14
1722671530000|2024-08-03 07:52:10|381.06|379.06|381.04|379.04|381.08|379.08|381.01|379.01|12
1722671540000|2024-08-03 07:52:20|381.03|379.03|381.08|379.08|381.12|379.12|381.03|379.03|14
1722671550000|2024-08-03 07:52:30|381.09|379.09|381.09|379.09|381.12|379.12|381.09|379.09|9
1722671560000|2024-08-03 07:52:40|381.07|379.07|381.04|379.04|381.07|379.07|381.03|379.03|7
1722671570000|2024-08-03 07:52:50|381.05|379.05|381.07|379.07|381.07|379.07|380.99|378.99|6
1722671580000|2024-08-03 07:53:00|381.06|379.06|381.05|379.05|381.07|379.07|381.05|379.05|7
1722671590000|2024-08-03 07:53:10|381.07|379.07|381.27|379.27|381.27|379.27|381.02|379.02|11
1722671600000|2024-08-03 07:53:20|381.26|379.26|381.25|379.25|381.26|379.26|381.25|379.25|2
1722671610000|2024-08-03 07:53:30|381.23|379.23|381.27|379.27|381.27|379.27|381.23|379.23|3
1722671620000|2024-08-03 07:53:40|381.25|379.25|381.3|379.3|381.3|379.3|381.25|379.25|2
1722671630000|2024-08-03 07:53:50|381.27|379.27|381.3|379.3|381.3|379.3|381.27|379.27|2
1722671640000|2024-08-03 07:54:00|381.31|379.31|381.31|379.31|381.32|379.32|381.31|379.31|3
1722671650000|2024-08-03 07:54:10|381.32|379.32|381.44|379.44|381.44|379.44|381.32|379.32|4
1722671660000|2024-08-03 07:54:20|381.47|379.47|381.48|379.48|381.5|379.5|381.47|379.47|5
1722671670000|2024-08-03 07:54:30|381.47|379.47|381.5|379.5|381.5|379.5|381.47|379.47|5
1722671680000|2024-08-03 07:54:40|381.49|379.49|381.48|379.48|381.49|379.49|381.43|379.43|9
1722671690000|2024-08-03 07:54:50|381.45|379.45|381.48|379.48|381.48|379.48|381.45|379.45|2
1722671700000|2024-08-03 07:55:00|381.41|379.41|381.43|379.43|381.43|379.43|381.4|379.4|5
1722671710000|2024-08-03 07:55:10|381.45|379.45|381.49|379.49|381.49|379.49|381.43|379.43|5
1722671720000|2024-08-03 07:55:20|381.47|379.47|381.47|379.47|381.47|379.47|381.47|379.47|1
1722671730000|2024-08-03 07:55:30|381.49|379.49|381.54|379.54|381.54|379.54|381.49|379.49|5
1722671740000|2024-08-03 07:55:40|381.55|379.55|381.55|379.55|381.55|379.55|381.55|379.55|1
1722671750000|2024-08-03 07:55:50|381.56|379.56|381.74|379.74|381.74|379.74|381.56|379.56|5
1722671760000|2024-08-03 07:56:00|381.72|379.72|381.72|379.72|381.72|379.72|381.69|379.69|5
1722671770000|2024-08-03 07:56:10|381.7|379.7|381.71|379.71|381.71|379.71|381.7|379.7|2
1722671780000|2024-08-03 07:56:20|381.72|379.72|381.34|379.34|381.72|379.72|381.3|379.3|16
1722671790000|2024-08-03 07:56:30|381.35|379.35|381.33|379.33|381.42|379.42|381.33|379.33|13
1722671800000|2024-08-03 07:56:40|381.34|379.34|381.65|379.65|381.65|379.65|381.31|379.31|17
1722671810000|2024-08-03 07:56:50|381.66|379.66|381.71|379.71|381.71|379.71|381.64|379.64|9
1722671820000|2024-08-03 07:57:00|381.72|379.72|381.71|379.71|381.72|379.72|381.7|379.7|3
1722671840000|2024-08-03 07:57:20|381.72|379.72|381.68|379.68|381.72|379.72|381.67|379.67|3
1722671850000|2024-08-03 07:57:30|381.67|379.67|381.67|379.67|381.68|379.68|381.66|379.66|5
1722671860000|2024-08-03 07:57:40|381.66|379.66|381.65|379.65|381.67|379.67|381.65|379.65|6
1722671870000|2024-08-03 07:57:50|381.64|379.64|381.12|379.12|381.64|379.64|381.12|379.12|7
1722671880000|2024-08-03 07:58:00|381.13|379.13|381.15|379.15|381.2|379.2|381.12|379.12|13
1722671890000|2024-08-03 07:58:10|381.14|379.14|381.06|379.06|381.14|379.14|381.05|379.05|6
1722671900000|2024-08-03 07:58:20|381.05|379.05|380.88|378.88|381.05|379.05|380.88|378.88|10
1722671910000|2024-08-03 07:58:30|380.87|378.87|380.82|378.82|380.87|378.87|380.81|378.81|7
1722671920000|2024-08-03 07:58:40|380.79|378.79|380.78|378.78|380.79|378.79|380.76|378.76|8
1722671940000|2024-08-03 07:59:00|380.77|378.77|380.77|378.77|380.79|378.79|380.74|378.74|7
1722671950000|2024-08-03 07:59:10|380.78|378.78|380.86|378.86|380.89|378.89|380.78|378.78|5
1722671960000|2024-08-03 07:59:20|380.81|378.81|380.84|378.84|380.84|378.84|380.81|378.81|2
1722671970000|2024-08-03 07:59:30|380.74|378.74|380.73|378.73|380.76|378.76|380.71|378.71|15
1722671980000|2024-08-03 07:59:40|380.74|378.74|380.72|378.72|380.76|378.76|380.72|378.72|5
1722671990000|2024-08-03 07:59:50|380.74|378.74|380.68|378.68|380.79|378.79|380.68|378.68|10
1722672000000|2024-08-03 08:00:00|380.67|378.67|380.62|378.62|380.68|378.68|380.62|378.62|11
1722672010000|2024-08-03 08:00:10|380.63|378.63|380.62|378.62|380.65|378.65|380.59|378.59|18
1722672020000|2024-08-03 08:00:20|380.63|378.63|380.32|378.32|380.75|378.75|380.32|378.32|22
1722672030000|2024-08-03 08:00:30|380.26|378.26|380.32|378.32|380.43|378.43|380.26|378.26|17
1722672040000|2024-08-03 08:00:40|380.33|378.33|380.29|378.29|380.36|378.36|380.24|378.24|18
1722672050000|2024-08-03 08:00:50|380.31|378.31|380.36|378.36|380.36|378.36|380.31|378.31|12
1722672060000|2024-08-03 08:01:00|380.35|378.35|380.41|378.41|380.5|378.5|380.35|378.35|19
1722672070000|2024-08-03 08:01:10|380.42|378.42|380.37|378.37|380.46|378.46|380.36|378.36|14
1722672080000|2024-08-03 08:01:20|380.38|378.38|380.35|378.35|380.41|378.41|380.34|378.34|11
1722672090000|2024-08-03 08:01:30|380.32|378.32|380.47|378.47|380.49|378.49|380.2|378.2|22
1722672100000|2024-08-03 08:01:40|380.48|378.48|380.43|378.43|380.5|378.5|380.41|378.41|18
1722672110000|2024-08-03 08:01:50|380.42|378.42|380.25|378.25|380.42|378.42|380.2|378.2|25
1722672120000|2024-08-03 08:02:00|380.27|378.27|380.22|378.22|380.34|378.34|380.14|378.14|24
1722672130000|2024-08-03 08:02:10|380.21|378.21|380.15|378.15|380.27|378.27|380.15|378.15|20
1722672140000|2024-08-03 08:02:20|380.14|378.14|380.11|378.11|380.17|378.17|380.06|378.06|17
1722672150000|2024-08-03 08:02:30|380.1|378.1|380.15|378.15|380.16|378.16|380.09|378.09|16
1722672160000|2024-08-03 08:02:40|380.13|378.13|380.39|378.39|380.4|378.4|380.13|378.13|18
1722672170000|2024-08-03 08:02:50|380.4|378.4|380.42|378.42|380.42|378.42|380.38|378.38|9
1722672180000|2024-08-03 08:03:00|380.43|378.43|380.4|378.4|380.44|378.44|380.4|378.4|7
1722672190000|2024-08-03 08:03:10|380.37|378.37|380.41|378.41|380.42|378.42|380.36|378.36|19
1722672200000|2024-08-03 08:03:20|380.42|378.42|380.41|378.41|380.42|378.42|380.41|378.41|4
1722672210000|2024-08-03 08:03:30|380.4|378.4|380.42|378.42|380.42|378.42|380.39|378.39|13
1722672220000|2024-08-03 08:03:40|380.41|378.41|380.36|378.36|380.42|378.42|380.36|378.36|9
1722672230000|2024-08-03 08:03:50|380.35|378.35|380.18|378.18|380.35|378.35|380.17|378.17|19
1722672240000|2024-08-03 08:04:00|380.13|378.13|380.17|378.17|380.19|378.19|380.04|378.04|20
1722672250000|2024-08-03 08:04:10|380.15|378.15|380.2|378.2|380.2|378.2|380.12|378.12|16
1722672260000|2024-08-03 08:04:20|380.21|378.21|380.41|378.41|380.42|378.42|380.2|378.2|9
1722672270000|2024-08-03 08:04:30|380.39|378.39|380.31|378.31|380.39|378.39|380.31|378.31|10
1722672280000|2024-08-03 08:04:40|380.32|378.32|380.33|378.33|380.36|378.36|380.32|378.32|14
1722672290000|2024-08-03 08:04:50|380.32|378.32|380.32|378.32|380.36|378.36|380.29|378.29|11
1722672300000|2024-08-03 08:05:00|380.33|378.33|380.38|378.38|380.38|378.38|380.33|378.33|8
1722672310000|2024-08-03 08:05:10|380.36|378.36|380.39|378.39|380.41|378.41|380.36|378.36|12
1722672320000|2024-08-03 08:05:20|380.41|378.41|380.44|378.44|380.44|378.44|380.4|378.4|4
1722672330000|2024-08-03 08:05:30|380.45|378.45|380.58|378.58|380.59|378.59|380.45|378.45|9
1722672340000|2024-08-03 08:05:40|380.59|378.59|380.61|378.61|380.61|378.61|380.59|378.59|2
1722672350000|2024-08-03 08:05:50|380.66|378.66|380.7|378.7|380.7|378.7|380.66|378.66|3
1722672360000|2024-08-03 08:06:00|380.69|378.69|380.64|378.64|380.69|378.69|380.63|378.63|7
1722672370000|2024-08-03 08:06:10|380.63|378.63|380.63|378.63|380.63|378.63|380.62|378.62|3
1722672380000|2024-08-03 08:06:20|380.64|378.64|380.67|378.67|380.67|378.67|380.64|378.64|2
1722672390000|2024-08-03 08:06:30|380.68|378.68|380.68|378.68|380.69|378.69|380.68|378.68|3
1722672400000|2024-08-03 08:06:40|380.69|378.69|380.92|378.92|380.93|378.93|380.69|378.69|11
1722672410000|2024-08-03 08:06:50|380.93|378.93|380.99|378.99|381|379|380.93|378.93|7
1722672420000|2024-08-03 08:07:00|381|379|381.08|379.08|381.08|379.08|381|379|5
1722672430000|2024-08-03 08:07:10|381.04|379.04|381.29|379.29|381.29|379.29|381.04|379.04|10
1722672440000|2024-08-03 08:07:20|381.33|379.33|381.43|379.43|381.43|379.43|381.32|379.32|13
1722672450000|2024-08-03 08:07:30|381.44|379.44|381.46|379.46|381.46|379.46|381.44|379.44|2
1722672460000|2024-08-03 08:07:40|381.44|379.44|381.44|379.44|381.44|379.44|381.43|379.43|3
1722672470000|2024-08-03 08:07:50|381.58|379.58|381.65|379.65|381.65|379.65|381.58|379.58|3
1722672480000|2024-08-03 08:08:00|381.63|379.63|381.62|379.62|381.63|379.63|381.62|379.62|2
1722672490000|2024-08-03 08:08:10|381.52|379.52|381.63|379.63|381.63|379.63|381.52|379.52|12
1722672500000|2024-08-03 08:08:20|381.62|379.62|381.63|379.63|381.63|379.63|381.62|379.62|2
1722672510000|2024-08-03 08:08:30|381.64|379.64|381.67|379.67|381.67|379.67|381.63|379.63|4
1722672520000|2024-08-03 08:08:40|381.68|379.68|381.63|379.63|381.72|379.72|381.63|379.63|9
1722672530000|2024-08-03 08:08:50|381.64|379.64|381.64|379.64|381.64|379.64|381.64|379.64|1
1722672540000|2024-08-03 08:09:00|381.65|379.65|381.72|379.72|381.72|379.72|381.65|379.65|5
1722672550000|2024-08-03 08:09:10|381.86|379.86|381.89|379.89|381.95|379.95|381.86|379.86|9
1722672560000|2024-08-03 08:09:20|381.87|379.87|381.84|379.84|381.87|379.87|381.84|379.84|3
1722672570000|2024-08-03 08:09:30|381.86|379.86|381.87|379.87|381.87|379.87|381.86|379.86|2
1722672580000|2024-08-03 08:09:40|381.88|379.88|381.88|379.88|381.88|379.88|381.88|379.88|1
1722672590000|2024-08-03 08:09:50|381.87|379.87|381.86|379.86|381.87|379.87|381.71|379.71|16
1722672600000|2024-08-03 08:10:00|381.85|379.85|381.86|379.86|381.87|379.87|381.82|379.82|11
1722672610000|2024-08-03 08:10:10|381.83|379.83|381.89|379.89|381.89|379.89|381.78|379.78|10
1722672620000|2024-08-03 08:10:20|381.87|379.87|381.88|379.88|381.88|379.88|381.87|379.87|2
1722672630000|2024-08-03 08:10:30|381.87|379.87|381.88|379.88|381.88|379.88|381.87|379.87|2
1722672640000|2024-08-03 08:10:40|381.87|379.87|381.83|379.83|381.87|379.87|381.81|379.81|16
1722672650000|2024-08-03 08:10:50|381.82|379.82|381.85|379.85|381.86|379.86|381.82|379.82|11
1722672660000|2024-08-03 08:11:00|381.84|379.84|381.84|379.84|381.85|379.85|381.81|379.81|14
1722672670000|2024-08-03 08:11:10|381.83|379.83|381.75|379.75|381.84|379.84|381.75|379.75|10
1722672680000|2024-08-03 08:11:20|381.74|379.74|381.65|379.65|381.74|379.74|381.55|379.55|14
1722672690000|2024-08-03 08:11:30|381.6|379.6|381.6|379.6|381.6|379.6|381.6|379.6|1
1722672700000|2024-08-03 08:11:40|381.65|379.65|381.51|379.51|381.65|379.65|381.51|379.51|8
1722672710000|2024-08-03 08:11:50|381.53|379.53|381.55|379.55|381.58|379.58|381.53|379.53|13
1722672720000|2024-08-03 08:12:00|381.58|379.58|381.58|379.58|381.58|379.58|381.55|379.55|13
1722672730000|2024-08-03 08:12:10|381.56|379.56|381.53|379.53|381.67|379.67|381.53|379.53|16
1722672740000|2024-08-03 08:12:20|381.54|379.54|381.48|379.48|381.55|379.55|381.48|379.48|13
1722672750000|2024-08-03 08:12:30|381.47|379.47|380.96|378.96|381.47|379.47|380.85|378.85|22
1722672760000|2024-08-03 08:12:40|380.95|378.95|381.02|379.02|381.02|379.02|380.95|378.95|13
1722672770000|2024-08-03 08:12:50|381.03|379.03|381.03|379.03|381.03|379.03|381.01|379.01|7
1722672780000|2024-08-03 08:13:00|381.02|379.02|381.07|379.07|381.07|379.07|381.02|379.02|4
1722672790000|2024-08-03 08:13:10|381.03|379.03|381.02|379.02|381.03|379.03|381.02|379.02|2
1722672800000|2024-08-03 08:13:20|380.99|378.99|380.99|378.99|381.01|379.01|380.98|378.98|13
1722672810000|2024-08-03 08:13:30|381|379|381.02|379.02|381.02|379.02|380.99|378.99|9
1722672820000|2024-08-03 08:13:40|381.04|379.04|381.03|379.03|381.04|379.04|381.03|379.03|2
1722672830000|2024-08-03 08:13:50|381.04|379.04|381.05|379.05|381.05|379.05|381.04|379.04|2
1722672840000|2024-08-03 08:14:00|381.07|379.07|381.06|379.06|381.07|379.07|381.03|379.03|3
1722672850000|2024-08-03 08:14:10|381.03|379.03|381.02|379.02|381.03|379.03|380.99|378.99|5
1722672860000|2024-08-03 08:14:20|381.01|379.01|381.01|379.01|381.02|379.02|381.01|379.01|3
1722672870000|2024-08-03 08:14:30|381.02|379.02|381.01|379.01|381.02|379.02|380.97|378.97|8
1722672880000|2024-08-03 08:14:40|381|379|380.95|378.95|381.01|379.01|380.95|378.95|7
1722672890000|2024-08-03 08:14:50|380.94|378.94|380.93|378.93|380.96|378.96|380.91|378.91|20
1722672900000|2024-08-03 08:15:00|380.92|378.92|380.82|378.82|380.92|378.92|380.8|378.8|15
1722672910000|2024-08-03 08:15:10|380.8|378.8|380.42|378.42|380.81|378.81|380.42|378.42|26
1722672920000|2024-08-03 08:15:20|380.4|378.4|380.53|378.53|380.58|378.58|380.31|378.31|23
1722672930000|2024-08-03 08:15:30|380.54|378.54|380.36|378.36|380.56|378.56|380.35|378.35|27
1722672940000|2024-08-03 08:15:40|380.37|378.37|380.29|378.29|380.4|378.4|380.24|378.24|20
1722672950000|2024-08-03 08:15:50|380.28|378.28|380.35|378.35|380.35|378.35|380.27|378.27|13
1722672960000|2024-08-03 08:16:00|380.34|378.34|380.35|378.35|380.39|378.39|380.26|378.26|21
1722672970000|2024-08-03 08:16:10|380.36|378.36|380.55|378.55|380.57|378.57|380.36|378.36|15
1722672980000|2024-08-03 08:16:20|380.56|378.56|380.45|378.45|380.59|378.59|380.45|378.45|17
1722672990000|2024-08-03 08:16:30|380.43|378.43|380.45|378.45|380.47|378.47|380.38|378.38|14
1722673000000|2024-08-03 08:16:40|380.47|378.47|380.56|378.56|380.56|378.56|380.42|378.42|26
1722673010000|2024-08-03 08:16:50|380.55|378.55|380.54|378.54|380.57|378.57|380.53|378.53|9
1722673020000|2024-08-03 08:17:00|380.53|378.53|380.53|378.53|380.54|378.54|380.52|378.52|8
1722673030000|2024-08-03 08:17:10|380.54|378.54|380.56|378.56|380.57|378.57|380.54|378.54|8
1722673040000|2024-08-03 08:17:20|380.57|378.57|380.64|378.64|380.67|378.67|380.57|378.57|9
1722673050000|2024-08-03 08:17:30|380.63|378.63|380.55|378.55|380.9|378.9|380.55|378.55|20
1722673060000|2024-08-03 08:17:40|380.54|378.54|380.25|378.25|380.54|378.54|380.23|378.23|21
1722673070000|2024-08-03 08:17:50|380.23|378.23|380.28|378.28|380.35|378.35|380.23|378.23|15
1722673080000|2024-08-03 08:18:00|380.32|378.32|380.65|378.65|380.65|378.65|380.3|378.3|20
1722673090000|2024-08-03 08:18:10|380.64|378.64|380.74|378.74|380.75|378.75|380.61|378.61|17
1722673100000|2024-08-03 08:18:20|380.73|378.73|380.69|378.69|380.74|378.74|380.68|378.68|19
1722673110000|2024-08-03 08:18:30|380.7|378.7|380.7|378.7|380.71|378.71|380.69|378.69|7
1722673120000|2024-08-03 08:18:40|380.65|378.65|380.72|378.72|380.72|378.72|380.47|378.47|20
1722673130000|2024-08-03 08:18:50|380.79|378.79|380.86|378.86|380.88|378.88|380.79|378.79|12
1722673140000|2024-08-03 08:19:00|380.87|378.87|380.93|378.93|380.96|378.96|380.87|378.87|13
1722673150000|2024-08-03 08:19:10|380.94|378.94|381.04|379.04|381.04|379.04|380.94|378.94|4
1722673160000|2024-08-03 08:19:20|381.03|379.03|381.01|379.01|381.03|379.03|381.01|379.01|2
1722673170000|2024-08-03 08:19:30|381.02|379.02|380.99|378.99|381.02|379.02|380.99|378.99|3
1722673180000|2024-08-03 08:19:40|380.98|378.98|380.91|378.91|380.98|378.98|380.91|378.91|3
1722673190000|2024-08-03 08:19:50|380.83|378.83|380.85|378.85|380.86|378.86|380.74|378.74|16
1722673200000|2024-08-03 08:20:00|380.86|378.86|380.71|378.71|380.91|378.91|380.7|378.7|17
1722673210000|2024-08-03 08:20:10|380.75|378.75|380.92|378.92|380.92|378.92|380.75|378.75|21
1722673220000|2024-08-03 08:20:20|380.93|378.93|380.92|378.92|380.93|378.93|380.81|378.81|20
1722673230000|2024-08-03 08:20:30|380.93|378.93|381.02|379.02|381.04|379.04|380.92|378.92|14
1722673240000|2024-08-03 08:20:40|381.01|379.01|381.03|379.03|381.04|379.04|380.99|378.99|8
1722673250000|2024-08-03 08:20:50|381.04|379.04|381.05|379.05|381.05|379.05|381.02|379.02|5
1722673260000|2024-08-03 08:21:00|381.04|379.04|380.92|378.92|381.05|379.05|380.92|378.92|7
1722673270000|2024-08-03 08:21:10|380.87|378.87|380.92|378.92|380.99|378.99|380.83|378.83|16
1722673280000|2024-08-03 08:21:20|380.93|378.93|380.76|378.76|380.93|378.93|380.76|378.76|16
1722673290000|2024-08-03 08:21:30|380.79|378.79|381.05|379.05|381.05|379.05|380.79|378.79|14
1722673300000|2024-08-03 08:21:40|381.04|379.04|381.05|379.05|381.06|379.06|381.04|379.04|6
1722673310000|2024-08-03 08:21:50|381.06|379.06|381.15|379.15|381.15|379.15|381.06|379.06|3
1722673320000|2024-08-03 08:22:00|381.16|379.16|381.17|379.17|381.17|379.17|381.16|379.16|2
1722673330000|2024-08-03 08:22:10|381.18|379.18|381.31|379.31|381.34|379.34|381.18|379.18|15
1722673340000|2024-08-03 08:22:20|381.3|379.3|381.32|379.32|381.32|379.32|381.3|379.3|5
1722673370000|2024-08-03 08:22:50|381.35|379.35|381.37|379.37|381.37|379.37|381.35|379.35|3
1722673380000|2024-08-03 08:23:00|381.38|379.38|381.62|379.62|381.62|379.62|381.38|379.38|8
1722673390000|2024-08-03 08:23:10|381.64|379.64|381.88|379.88|381.89|379.89|381.64|379.64|10
1722673400000|2024-08-03 08:23:20|381.87|379.87|381.88|379.88|381.88|379.88|381.87|379.87|2
1722673410000|2024-08-03 08:23:30|381.89|379.89|381.8|379.8|381.89|379.89|381.8|379.8|4
1722673420000|2024-08-03 08:23:40|381.78|379.78|381.86|379.86|381.86|379.86|381.78|379.78|9
1722673430000|2024-08-03 08:23:50|381.85|379.85|381.75|379.75|381.85|379.85|381.72|379.72|16
1722673440000|2024-08-03 08:24:00|381.76|379.76|381.73|379.73|381.77|379.77|381.72|379.72|13
1722673450000|2024-08-03 08:24:10|381.69|379.69|381.45|379.45|381.69|379.69|381.44|379.44|18
1722673460000|2024-08-03 08:24:20|381.46|379.46|381.47|379.47|381.5|379.5|381.42|379.42|12
1722673470000|2024-08-03 08:24:30|381.45|379.45|381.48|379.48|381.59|379.59|381.43|379.43|27
1722673480000|2024-08-03 08:24:40|381.47|379.47|381.35|379.35|381.47|379.47|381.33|379.33|16
1722673490000|2024-08-03 08:24:50|381.34|379.34|381.41|379.41|381.43|379.43|381.34|379.34|18
1722673500000|2024-08-03 08:25:00|381.4|379.4|381.46|379.46|381.48|379.48|381.37|379.37|17
1722673510000|2024-08-03 08:25:10|381.44|379.44|381.4|379.4|381.46|379.46|381.37|379.37|19
1722673520000|2024-08-03 08:25:20|381.39|379.39|381.45|379.45|381.46|379.46|381.35|379.35|16
1722673530000|2024-08-03 08:25:30|381.44|379.44|381.44|379.44|381.46|379.46|381.41|379.41|15
1722673540000|2024-08-03 08:25:40|381.46|379.46|381.45|379.45|381.48|379.48|381.42|379.42|16
1722673550000|2024-08-03 08:25:50|381.46|379.46|381.48|379.48|381.49|379.49|381.45|379.45|9
1722673560000|2024-08-03 08:26:00|381.49|379.49|381.71|379.71|381.71|379.71|381.49|379.49|13
1722673570000|2024-08-03 08:26:10|381.68|379.68|381.59|379.59|381.7|379.7|381.59|379.59|4
1722673580000|2024-08-03 08:26:20|381.58|379.58|381.67|379.67|381.67|379.67|381.44|379.44|17
1722673590000|2024-08-03 08:26:30|381.66|379.66|381.7|379.7|381.7|379.7|381.61|379.61|15
1722673600000|2024-08-03 08:26:40|381.68|379.68|381.81|379.81|381.85|379.85|381.66|379.66|18
1722673610000|2024-08-03 08:26:50|381.82|379.82|381.9|379.9|381.9|379.9|381.82|379.82|6
1722673620000|2024-08-03 08:27:00|381.89|379.89|381.91|379.91|381.92|379.92|381.88|379.88|6
1722673630000|2024-08-03 08:27:10|381.9|379.9|381.88|379.88|381.9|379.9|381.88|379.88|2
1722673640000|2024-08-03 08:27:20|381.84|379.84|381.82|379.82|381.84|379.84|381.82|379.82|3
1722673650000|2024-08-03 08:27:30|381.77|379.77|381.65|379.65|381.8|379.8|381.65|379.65|10
1722673660000|2024-08-03 08:27:40|381.64|379.64|381.63|379.63|381.68|379.68|381.63|379.63|15
1722673670000|2024-08-03 08:27:50|381.62|379.62|381.49|379.49|381.62|379.62|381.47|379.47|10
1722673680000|2024-08-03 08:28:00|381.48|379.48|381.42|379.42|381.48|379.48|381.38|379.38|22
1722673690000|2024-08-03 08:28:10|381.44|379.44|381.47|379.47|381.52|379.52|381.44|379.44|14
1722673700000|2024-08-03 08:28:20|381.45|379.45|381.44|379.44|381.49|379.49|381.44|379.44|8
1722673710000|2024-08-03 08:28:30|381.43|379.43|381.5|379.5|381.5|379.5|381.39|379.39|16
1722673720000|2024-08-03 08:28:40|381.49|379.49|381.52|379.52|381.53|379.53|381.49|379.49|9
1722673730000|2024-08-03 08:28:50|381.51|379.51|381.28|379.28|381.51|379.51|381.28|379.28|10
1722673740000|2024-08-03 08:29:00|381.27|379.27|381.27|379.27|381.29|379.29|381.18|379.18|22
1722673750000|2024-08-03 08:29:10|381.25|379.25|381.14|379.14|381.26|379.26|381.14|379.14|25
1722673760000|2024-08-03 08:29:20|381.16|379.16|381.15|379.15|381.22|379.22|381.15|379.15|13
1722673770000|2024-08-03 08:29:30|381.16|379.16|381.1|379.1|381.16|379.16|381.1|379.1|8
1722673780000|2024-08-03 08:29:40|381.09|379.09|381.2|379.2|381.21|379.21|381.09|379.09|9
1722673790000|2024-08-03 08:29:50|381.21|379.21|381.27|379.27|381.28|379.28|381.18|379.18|8
1722673800000|2024-08-03 08:30:00|381.28|379.28|381.29|379.29|381.38|379.38|381.22|379.22|20
1722673810000|2024-08-03 08:30:10|381.3|379.3|381.11|379.11|381.35|379.35|381.1|379.1|22
1722673820000|2024-08-03 08:30:20|381.09|379.09|381.13|379.13|381.18|379.18|381.09|379.09|8
1722673830000|2024-08-03 08:30:30|381.14|379.14|380.92|378.92|381.16|379.16|380.92|378.92|19
1722673840000|2024-08-03 08:30:40|380.91|378.91|380.92|378.92|380.95|378.95|380.87|378.87|17
1722673850000|2024-08-03 08:30:50|380.89|378.89|380.9|378.9|380.97|378.97|380.86|378.86|13
1722673860000|2024-08-03 08:31:00|380.94|378.94|380.96|378.96|380.99|378.99|380.87|378.87|19
1722673870000|2024-08-03 08:31:10|380.95|378.95|380.91|378.91|380.95|378.95|380.87|378.87|13
1722673880000|2024-08-03 08:31:20|380.9|378.9|380.94|378.94|380.95|378.95|380.9|378.9|5
1722673890000|2024-08-03 08:31:30|380.95|378.95|380.96|378.96|380.96|378.96|380.94|378.94|5
1722673900000|2024-08-03 08:31:40|380.95|378.95|380.9|378.9|380.95|378.95|380.88|378.88|7
1722673910000|2024-08-03 08:31:50|380.88|378.88|380.69|378.69|380.88|378.88|380.69|378.69|17
1722673920000|2024-08-03 08:32:00|380.7|378.7|380.72|378.72|380.72|378.72|380.68|378.68|10
1722673930000|2024-08-03 08:32:10|380.73|378.73|380.62|378.62|380.73|378.73|380.62|378.62|12
1722673940000|2024-08-03 08:32:20|380.61|378.61|380.49|378.49|380.61|378.61|380.46|378.46|13
1722673950000|2024-08-03 08:32:30|380.47|378.47|380.53|378.53|380.56|378.56|380.47|378.47|17
1722673960000|2024-08-03 08:32:40|380.54|378.54|380.61|378.61|380.61|378.61|380.54|378.54|5
1722673970000|2024-08-03 08:32:50|380.59|378.59|380.63|378.63|380.64|378.64|380.59|378.59|5
1722673980000|2024-08-03 08:33:00|380.62|378.62|380.59|378.59|380.62|378.62|380.55|378.55|8
1722673990000|2024-08-03 08:33:10|380.57|378.57|380.58|378.58|380.59|378.59|380.49|378.49|19
1722674000000|2024-08-03 08:33:20|380.56|378.56|380.61|378.61|380.63|378.63|380.56|378.56|10
1722674010000|2024-08-03 08:33:30|380.57|378.57|380.56|378.56|380.6|378.6|380.55|378.55|13
1722674020000|2024-08-03 08:33:40|380.57|378.57|380.39|378.39|380.57|378.57|380.32|378.32|26
1722674030000|2024-08-03 08:33:50|380.4|378.4|380.6|378.6|380.61|378.61|380.4|378.4|11
1722674040000|2024-08-03 08:34:00|380.61|378.61|380.86|378.86|380.86|378.86|380.61|378.61|12
1722674050000|2024-08-03 08:34:10|380.84|378.84|380.86|378.86|380.86|378.86|380.84|378.84|2
1722674060000|2024-08-03 08:34:20|380.87|378.87|380.82|378.82|380.87|378.87|380.76|378.76|20
1722674070000|2024-08-03 08:34:30|380.83|378.83|380.79|378.79|380.83|378.83|380.71|378.71|14
1722674080000|2024-08-03 08:34:40|380.77|378.77|380.45|378.45|380.78|378.78|380.45|378.45|22
1722674090000|2024-08-03 08:34:50|380.46|378.46|380.37|378.37|380.58|378.58|380.34|378.34|22
1722674100000|2024-08-03 08:35:00|380.4|378.4|380.67|378.67|380.67|378.67|380.4|378.4|16
1722674110000|2024-08-03 08:35:10|380.66|378.66|380.74|378.74|380.77|378.77|380.66|378.66|10
1722674120000|2024-08-03 08:35:20|380.75|378.75|380.79|378.79|380.84|378.84|380.73|378.73|22
1722674130000|2024-08-03 08:35:30|380.78|378.78|380.86|378.86|380.86|378.86|380.74|378.74|15
1722674140000|2024-08-03 08:35:40|380.89|378.89|380.85|378.85|380.91|378.91|380.84|378.84|8
1722674150000|2024-08-03 08:35:50|380.84|378.84|380.85|378.85|380.85|378.85|380.84|378.84|2
1722674160000|2024-08-03 08:36:00|380.89|378.89|380.74|378.74|380.89|378.89|380.73|378.73|10
1722674170000|2024-08-03 08:36:10|380.72|378.72|380.73|378.73|380.74|378.74|380.66|378.66|17
1722674180000|2024-08-03 08:36:20|380.77|378.77|380.82|378.82|380.82|378.82|380.75|378.75|14
1722674190000|2024-08-03 08:36:30|380.83|378.83|380.84|378.84|380.86|378.86|380.83|378.83|5
1722674200000|2024-08-03 08:36:40|380.82|378.82|380.84|378.84|380.84|378.84|380.82|378.82|5
1722674210000|2024-08-03 08:36:50|380.82|378.82|380.83|378.83|380.83|378.83|380.79|378.79|6
1722674220000|2024-08-03 08:37:00|380.82|378.82|380.63|378.63|380.82|378.82|380.63|378.63|24
1722674230000|2024-08-03 08:37:10|380.68|378.68|380.81|378.81|380.81|378.81|380.67|378.67|16
1722674240000|2024-08-03 08:37:20|380.79|378.79|380.89|378.89|380.89|378.89|380.79|378.79|15
1722674250000|2024-08-03 08:37:30|380.85|378.85|380.88|378.88|380.91|378.91|380.85|378.85|9
1722674260000|2024-08-03 08:37:40|380.86|378.86|380.62|378.62|380.86|378.86|380.62|378.62|19
1722674270000|2024-08-03 08:37:50|380.6|378.6|380.64|378.64|380.65|378.65|380.6|378.6|18
1722674280000|2024-08-03 08:38:00|380.65|378.65|380.75|378.75|380.76|378.76|380.64|378.64|12
1722674290000|2024-08-03 08:38:10|380.74|378.74|380.71|378.71|380.74|378.74|380.64|378.64|14
1722674300000|2024-08-03 08:38:20|380.66|378.66|380.6|378.6|380.71|378.71|380.6|378.6|16
1722674310000|2024-08-03 08:38:30|380.61|378.61|380.64|378.64|380.68|378.68|380.61|378.61|13
1722674320000|2024-08-03 08:38:40|380.63|378.63|380.73|378.73|380.76|378.76|380.63|378.63|14
1722674330000|2024-08-03 08:38:50|380.74|378.74|380.77|378.77|380.79|378.79|380.74|378.74|8
1722674340000|2024-08-03 08:39:00|380.75|378.75|380.89|378.89|380.9|378.9|380.74|378.74|14
1722674350000|2024-08-03 08:39:10|380.88|378.88|380.85|378.85|380.89|378.89|380.85|378.85|5
1722674360000|2024-08-03 08:39:20|380.89|378.89|380.89|378.89|380.89|378.89|380.89|378.89|1
1722674370000|2024-08-03 08:39:30|380.85|378.85|380.87|378.87|380.87|378.87|380.85|378.85|2
1722674380000|2024-08-03 08:39:40|380.88|378.88|380.81|378.81|380.88|378.88|380.81|378.81|5
1722674390000|2024-08-03 08:39:50|380.8|378.8|380.72|378.72|380.8|378.8|380.71|378.71|12
1722674400000|2024-08-03 08:40:00|380.73|378.73|380.74|378.74|380.81|378.81|380.72|378.72|13
1722674410000|2024-08-03 08:40:10|380.75|378.75|380.51|378.51|380.76|378.76|380.5|378.5|16
1722674420000|2024-08-03 08:40:20|380.54|378.54|380.6|378.6|380.66|378.66|380.53|378.53|22
1722674430000|2024-08-03 08:40:30|380.59|378.59|380.51|378.51|380.59|378.59|380.51|378.51|10
1722674440000|2024-08-03 08:40:40|380.5|378.5|380.51|378.51|380.6|378.6|380.5|378.5|15
1722674450000|2024-08-03 08:40:50|380.5|378.5|380.57|378.57|380.57|378.57|380.5|378.5|15
1722674460000|2024-08-03 08:41:00|380.56|378.56|380.15|378.15|380.56|378.56|380.15|378.15|22
1722674470000|2024-08-03 08:41:10|380.13|378.13|380.54|378.54|380.58|378.58|380.05|378.05|28
1722674480000|2024-08-03 08:41:20|380.53|378.53|380.6|378.6|380.62|378.62|380.53|378.53|14
1722674490000|2024-08-03 08:41:30|380.61|378.61|380.37|378.37|380.61|378.61|380.35|378.35|20
1722674500000|2024-08-03 08:41:40|380.38|378.38|380.53|378.53|380.53|378.53|380.37|378.37|20
1722674510000|2024-08-03 08:41:50|380.54|378.54|380.68|378.68|380.75|378.75|380.53|378.53|18
1722674520000|2024-08-03 08:42:00|380.67|378.67|380.78|378.78|380.8|378.8|380.66|378.66|17
1722674530000|2024-08-03 08:42:10|380.79|378.79|380.83|378.83|380.83|378.83|380.79|378.79|3
1722674540000|2024-08-03 08:42:20|380.82|378.82|380.66|378.66|380.82|378.82|380.64|378.64|18
1722674550000|2024-08-03 08:42:30|380.68|378.68|380.74|378.74|380.74|378.74|380.64|378.64|8
1722674560000|2024-08-03 08:42:40|380.72|378.72|380.69|378.69|380.72|378.72|380.68|378.68|8
1722674570000|2024-08-03 08:42:50|380.7|378.7|380.64|378.64|380.76|378.76|380.64|378.64|14
1722674580000|2024-08-03 08:43:00|380.61|378.61|380.5|378.5|380.67|378.67|380.5|378.5|17
1722674590000|2024-08-03 08:43:10|380.48|378.48|380.39|378.39|380.48|378.48|380.33|378.33|23
1722674600000|2024-08-03 08:43:20|380.42|378.42|380.51|378.51|380.51|378.51|380.4|378.4|21
1722674610000|2024-08-03 08:43:30|380.49|378.49|380.45|378.45|380.49|378.49|380.45|378.45|4
1722674620000|2024-08-03 08:43:40|380.43|378.43|380.48|378.48|380.48|378.48|380.42|378.42|12
1722674630000|2024-08-03 08:43:50|380.49|378.49|380.44|378.44|380.49|378.49|380.38|378.38|12
1722674640000|2024-08-03 08:44:00|380.45|378.45|380.44|378.44|380.47|378.47|380.44|378.44|8
1722674650000|2024-08-03 08:44:10|380.37|378.37|380.2|378.2|380.37|378.37|380.2|378.2|10
1722674660000|2024-08-03 08:44:20|380.19|378.19|380.12|378.12|380.21|378.21|380.06|378.06|14
1722674670000|2024-08-03 08:44:30|380.11|378.11|380.15|378.15|380.15|378.15|380.08|378.08|20
1722674680000|2024-08-03 08:44:40|380.1|378.1|380.23|378.23|380.23|378.23|380.1|378.1|9
1722674690000|2024-08-03 08:44:50|380.2|378.2|380.26|378.26|380.27|378.27|380.2|378.2|7
1722674700000|2024-08-03 08:45:00|380.27|378.27|380.32|378.32|380.35|378.35|380.27|378.27|17
1722674710000|2024-08-03 08:45:10|380.31|378.31|380.23|378.23|380.31|378.31|380.23|378.23|15
1722674720000|2024-08-03 08:45:20|380.25|378.25|380.1|378.1|380.27|378.27|380.1|378.1|18
1722674730000|2024-08-03 08:45:30|380.08|378.08|380.05|378.05|380.1|378.1|380.03|378.03|14
1722674740000|2024-08-03 08:45:40|380.04|378.04|379.96|377.96|380.04|378.04|379.96|377.96|6
1722674750000|2024-08-03 08:45:50|379.95|377.95|379.9|377.9|379.95|377.95|379.9|377.9|6
1722674760000|2024-08-03 08:46:00|379.89|377.89|379.89|377.89|379.89|377.89|379.89|377.89|1
1722674770000|2024-08-03 08:46:10|379.88|377.88|379.6|377.6|379.88|377.88|379.51|377.51|21
1722674780000|2024-08-03 08:46:20|379.59|377.59|379.4|377.4|379.59|377.59|379.36|377.36|25
1722674790000|2024-08-03 08:46:30|379.39|377.39|379.53|377.53|379.53|377.53|379.39|377.39|23
1722674800000|2024-08-03 08:46:40|379.52|377.52|379.51|377.51|379.54|377.54|379.51|377.51|10
1722674810000|2024-08-03 08:46:50|379.52|377.52|379.68|377.68|379.68|377.68|379.52|377.52|15
1722674820000|2024-08-03 08:47:00|379.71|377.71|379.76|377.76|379.8|377.8|379.71|377.71|17
1722674830000|2024-08-03 08:47:10|379.75|377.75|379.72|377.72|379.8|377.8|379.72|377.72|24
1722674840000|2024-08-03 08:47:20|379.67|377.67|379.68|377.68|379.68|377.68|379.57|377.57|25
1722674850000|2024-08-03 08:47:30|379.65|377.65|379.46|377.46|379.66|377.66|379.43|377.43|22
1722674860000|2024-08-03 08:47:40|379.47|377.47|379.53|377.53|379.54|377.54|379.44|377.44|12
1722674870000|2024-08-03 08:47:50|379.51|377.51|379.57|377.57|379.58|377.58|379.51|377.51|12
1722674880000|2024-08-03 08:48:00|379.56|377.56|379.61|377.61|379.63|377.63|379.56|377.56|16
1722674890000|2024-08-03 08:48:10|379.6|377.6|379.71|377.71|379.73|377.73|379.6|377.6|18
1722674900000|2024-08-03 08:48:20|379.72|377.72|379.83|377.83|379.83|377.83|379.72|377.72|7
1722674910000|2024-08-03 08:48:30|379.84|377.84|379.87|377.87|379.87|377.87|379.81|377.81|6
1722674920000|2024-08-03 08:48:40|379.84|377.84|379.86|377.86|379.86|377.86|379.84|377.84|2
1722674930000|2024-08-03 08:48:50|379.9|377.9|379.89|377.89|379.9|377.9|379.87|377.87|7
1722674940000|2024-08-03 08:49:00|379.87|377.87|380.16|378.16|380.2|378.2|379.87|377.87|10
1722674950000|2024-08-03 08:49:10|380.14|378.14|380.41|378.41|380.43|378.43|380.14|378.14|17
1722674960000|2024-08-03 08:49:20|380.4|378.4|380.23|378.23|380.4|378.4|380.23|378.23|17
1722674970000|2024-08-03 08:49:30|380.22|378.22|380.26|378.26|380.33|378.33|380.22|378.22|20
1722674980000|2024-08-03 08:49:40|380.25|378.25|380.29|378.29|380.3|378.3|380.24|378.24|13
1722674990000|2024-08-03 08:49:50|380.34|378.34|380.26|378.26|380.37|378.37|380.26|378.26|17
1722675000000|2024-08-03 08:50:00|380.25|378.25|380.17|378.17|380.25|378.25|380.17|378.17|22
1722675010000|2024-08-03 08:50:10|380.15|378.15|380.07|378.07|380.18|378.18|380.05|378.05|17
1722675020000|2024-08-03 08:50:20|380.06|378.06|380.25|378.25|380.26|378.26|380.06|378.06|17
1722675030000|2024-08-03 08:50:30|380.27|378.27|380.39|378.39|380.39|378.39|380.27|378.27|12
1722675040000|2024-08-03 08:50:40|380.46|378.46|380.55|378.55|380.67|378.67|380.44|378.44|22
1722675050000|2024-08-03 08:50:50|380.56|378.56|380.55|378.55|380.62|378.62|380.52|378.52|16
1722675060000|2024-08-03 08:51:00|380.56|378.56|380.55|378.55|380.59|378.59|380.44|378.44|23
1722675070000|2024-08-03 08:51:10|380.56|378.56|380.45|378.45|380.59|378.59|380.45|378.45|17
1722675080000|2024-08-03 08:51:20|380.47|378.47|380.55|378.55|380.56|378.56|380.44|378.44|22
1722675090000|2024-08-03 08:51:30|380.56|378.56|380.56|378.56|380.61|378.61|380.55|378.55|12
1722675100000|2024-08-03 08:51:40|380.57|378.57|380.7|378.7|380.73|378.73|380.57|378.57|16
1722675110000|2024-08-03 08:51:50|380.71|378.71|380.64|378.64|380.72|378.72|380.64|378.64|11
1722675120000|2024-08-03 08:52:00|380.63|378.63|380.66|378.66|380.67|378.67|380.54|378.54|22
1722675130000|2024-08-03 08:52:10|380.65|378.65|380.43|378.43|380.65|378.65|380.42|378.42|20
1722675140000|2024-08-03 08:52:20|380.44|378.44|380.56|378.56|380.56|378.56|380.42|378.42|16
1722675150000|2024-08-03 08:52:30|380.57|378.57|380.63|378.63|380.64|378.64|380.54|378.54|15
1722675160000|2024-08-03 08:52:40|380.62|378.62|380.68|378.68|380.73|378.73|380.62|378.62|25
1722675170000|2024-08-03 08:52:50|380.69|378.69|380.61|378.61|380.72|378.72|380.61|378.61|16
1722675180000|2024-08-03 08:53:00|380.59|378.59|380.73|378.73|380.73|378.73|380.56|378.56|15
1722675190000|2024-08-03 08:53:10|380.76|378.76|380.74|378.74|380.76|378.76|380.73|378.73|8
1722675200000|2024-08-03 08:53:20|380.73|378.73|380.78|378.78|380.78|378.78|380.72|378.72|6
1722675220000|2024-08-03 08:53:40|380.77|378.77|380.72|378.72|380.77|378.77|380.72|378.72|4
1722675230000|2024-08-03 08:53:50|380.69|378.69|380.68|378.68|380.7|378.7|380.64|378.64|14
1722675240000|2024-08-03 08:54:00|380.66|378.66|380.71|378.71|380.71|378.71|380.62|378.62|15
1722675250000|2024-08-03 08:54:10|380.72|378.72|380.73|378.73|380.73|378.73|380.71|378.71|4
1722675260000|2024-08-03 08:54:20|380.72|378.72|380.72|378.72|380.73|378.73|380.72|378.72|5
1722675270000|2024-08-03 08:54:30|380.73|378.73|380.63|378.63|380.73|378.73|380.63|378.63|14
1722675280000|2024-08-03 08:54:40|380.64|378.64|380.53|378.53|380.64|378.64|380.53|378.53|21
1722675290000|2024-08-03 08:54:50|380.54|378.54|380.66|378.66|380.67|378.67|380.54|378.54|14
1722675300000|2024-08-03 08:55:00|380.71|378.71|380.68|378.68|380.72|378.72|380.65|378.65|18
1722675310000|2024-08-03 08:55:10|380.66|378.66|380.63|378.63|380.68|378.68|380.54|378.54|22
1722675320000|2024-08-03 08:55:20|380.64|378.64|380.64|378.64|380.66|378.66|380.6|378.6|10
1722675330000|2024-08-03 08:55:30|380.65|378.65|380.78|378.78|380.78|378.78|380.65|378.65|12
1722675350000|2024-08-03 08:55:50|380.79|378.79|380.81|378.81|380.81|378.81|380.78|378.78|8
1722675360000|2024-08-03 08:56:00|380.89|378.89|381.22|379.22|381.24|379.24|380.89|378.89|19
1722675370000|2024-08-03 08:56:10|381.23|379.23|381.26|379.26|381.27|379.27|381.23|379.23|17
1722675380000|2024-08-03 08:56:20|381.25|379.25|381.24|379.24|381.26|379.26|381.16|379.16|21
1722675390000|2024-08-03 08:56:30|381.25|379.25|381.24|379.24|381.27|379.27|381.23|379.23|11
1722675400000|2024-08-03 08:56:40|381.25|379.25|381.03|379.03|381.25|379.25|380.96|378.96|17
1722675410000|2024-08-03 08:56:50|381.01|379.01|380.95|378.95|381.01|379.01|380.85|378.85|23
1722675420000|2024-08-03 08:57:00|380.94|378.94|380.96|378.96|380.97|378.97|380.9|378.9|22
1722675430000|2024-08-03 08:57:10|380.95|378.95|380.91|378.91|381.02|379.02|380.9|378.9|17
1722675440000|2024-08-03 08:57:20|380.89|378.89|380.89|378.89|380.92|378.92|380.86|378.86|21
1722675450000|2024-08-03 08:57:30|380.88|378.88|380.8|378.8|380.88|378.88|380.76|378.76|22
1722675460000|2024-08-03 08:57:40|380.81|378.81|380.85|378.85|380.86|378.86|380.76|378.76|14
1722675470000|2024-08-03 08:57:50|380.86|378.86|380.88|378.88|380.9|378.9|380.86|378.86|12
1722675480000|2024-08-03 08:58:00|380.89|378.89|380.81|378.81|380.89|378.89|380.81|378.81|7
1722675490000|2024-08-03 08:58:10|380.8|378.8|380.7|378.7|380.8|378.8|380.68|378.68|22
1722675500000|2024-08-03 08:58:20|380.71|378.71|380.7|378.7|380.72|378.72|380.7|378.7|11
1722675510000|2024-08-03 08:58:30|380.67|378.67|380.61|378.61|380.69|378.69|380.58|378.58|17
1722675520000|2024-08-03 08:58:40|380.6|378.6|380.63|378.63|380.63|378.63|380.55|378.55|20
1722675530000|2024-08-03 08:58:50|380.61|378.61|380.57|378.57|380.61|378.61|380.57|378.57|12
1722675540000|2024-08-03 08:59:00|380.56|378.56|380.71|378.71|380.71|378.71|380.56|378.56|12
1722675550000|2024-08-03 08:59:10|380.72|378.72|380.7|378.7|380.72|378.72|380.64|378.64|16
1722675560000|2024-08-03 08:59:20|380.69|378.69|380.58|378.58|380.69|378.69|380.57|378.57|9
1722675570000|2024-08-03 08:59:30|380.57|378.57|380.57|378.57|380.57|378.57|380.53|378.53|6
1722675590000|2024-08-03 08:59:50|380.59|378.59|380.56|378.56|380.66|378.66|380.53|378.53|15
1722675600000|2024-08-03 09:00:00|380.57|378.57|380.45|378.45|380.63|378.63|380.42|378.42|22
1722675610000|2024-08-03 09:00:10|380.43|378.43|380.48|378.48|380.5|378.5|380.43|378.43|21
1722675620000|2024-08-03 09:00:20|380.47|378.47|380.4|378.4|380.48|378.48|380.4|378.4|12
1722675630000|2024-08-03 09:00:30|380.39|378.39|380.21|378.21|380.39|378.39|380.2|378.2|12
1722675640000|2024-08-03 09:00:40|380.22|378.22|380.05|378.05|380.25|378.25|380.05|378.05|17
1722675650000|2024-08-03 09:00:50|380.04|378.04|380.04|378.04|380.05|378.05|380.03|378.03|11
1722675660000|2024-08-03 09:01:00|380.03|378.03|380.04|378.04|380.14|378.14|379.98|377.98|13
1722675670000|2024-08-03 09:01:10|380.05|378.05|380.12|378.12|380.14|378.14|380.05|378.05|12
1722675680000|2024-08-03 09:01:20|380.11|378.11|380.11|378.11|380.14|378.14|380.1|378.1|15
1722675690000|2024-08-03 09:01:30|380.13|378.13|379.96|377.96|380.14|378.14|379.96|377.96|20
1722675700000|2024-08-03 09:01:40|379.97|377.97|379.78|377.78|379.99|377.99|379.77|377.77|17
1722675710000|2024-08-03 09:01:50|379.77|377.77|379.7|377.7|379.79|377.79|379.69|377.69|20
1722675720000|2024-08-03 09:02:00|379.71|377.71|379.57|377.57|379.75|377.75|379.55|377.55|17
1722675730000|2024-08-03 09:02:10|379.56|377.56|379.45|377.45|379.57|377.57|379.45|377.45|13
1722675740000|2024-08-03 09:02:20|379.44|377.44|379.53|377.53|379.53|377.53|379.38|377.38|17
1722675750000|2024-08-03 09:02:30|379.57|377.57|379.62|377.62|379.65|377.65|379.57|377.57|8
1722675760000|2024-08-03 09:02:40|379.63|377.63|379.68|377.68|379.7|377.7|379.63|377.63|10
1722675770000|2024-08-03 09:02:50|379.67|377.67|379.64|377.64|379.67|377.67|379.6|377.6|14
1722675780000|2024-08-03 09:03:00|379.65|377.65|379.87|377.87|379.88|377.88|379.64|377.64|21
1722675790000|2024-08-03 09:03:10|379.86|377.86|379.8|377.8|379.87|377.87|379.8|377.8|13
1722675800000|2024-08-03 09:03:20|379.81|377.81|379.72|377.72|379.81|377.81|379.67|377.67|14
1722675810000|2024-08-03 09:03:30|379.73|377.73|379.95|377.95|379.96|377.96|379.73|377.73|7
1722675820000|2024-08-03 09:03:40|379.94|377.94|379.83|377.83|379.94|377.94|379.83|377.83|20
1722675830000|2024-08-03 09:03:50|379.84|377.84|379.53|377.53|379.85|377.85|379.53|377.53|16
1722675840000|2024-08-03 09:04:00|379.52|377.52|379.7|377.7|379.72|377.72|379.52|377.52|19
1722675850000|2024-08-03 09:04:10|379.75|377.75|379.73|377.73|379.76|377.76|379.71|377.71|11
1722675860000|2024-08-03 09:04:20|379.72|377.72|379.59|377.59|379.73|377.73|379.59|377.59|16
1722675870000|2024-08-03 09:04:30|379.57|377.57|379.59|377.59|379.59|377.59|379.44|377.44|14
1722675880000|2024-08-03 09:04:40|379.57|377.57|379.57|377.57|379.64|377.64|379.56|377.56|19
1722675890000|2024-08-03 09:04:50|379.58|377.58|379.56|377.56|379.58|377.58|379.54|377.54|18
1722675900000|2024-08-03 09:05:00|379.57|377.57|379.76|377.76|379.76|377.76|379.57|377.57|4
1722675910000|2024-08-03 09:05:10|379.74|377.74|379.71|377.71|379.74|377.74|379.69|377.69|6
1722675920000|2024-08-03 09:05:20|379.72|377.72|379.73|377.73|379.73|377.73|379.7|377.7|13
1722675930000|2024-08-03 09:05:30|379.7|377.7|379.57|377.57|379.71|377.71|379.57|377.57|12
1722675940000|2024-08-03 09:05:40|379.59|377.59|379.56|377.56|379.6|377.6|379.48|377.48|14
1722675950000|2024-08-03 09:05:50|379.57|377.57|379.57|377.57|379.58|377.58|379.52|377.52|15
1722675960000|2024-08-03 09:06:00|379.55|377.55|379.35|377.35|379.56|377.56|379.34|377.34|16
1722675970000|2024-08-03 09:06:10|379.34|377.34|379.31|377.31|379.34|377.34|379.31|377.31|3
1722675980000|2024-08-03 09:06:20|379.3|377.3|379.32|377.32|379.32|377.32|379.3|377.3|2
1722675990000|2024-08-03 09:06:30|379.4|377.4|379.42|377.42|379.51|377.51|379.4|377.4|15
1722676000000|2024-08-03 09:06:40|379.43|377.43|379.48|377.48|379.49|377.49|379.42|377.42|6
1722676010000|2024-08-03 09:06:50|379.49|377.49|379.45|377.45|379.51|377.51|379.45|377.45|5
1722676020000|2024-08-03 09:07:00|379.46|377.46|379.46|377.46|379.52|377.52|379.44|377.44|14
1722676030000|2024-08-03 09:07:10|379.47|377.47|379.5|377.5|379.58|377.58|379.47|377.47|14
1722676040000|2024-08-03 09:07:20|379.47|377.47|379.31|377.31|379.47|377.47|379.31|377.31|17
1722676050000|2024-08-03 09:07:30|379.3|377.3|379.26|377.26|379.3|377.3|379.26|377.26|5
1722676060000|2024-08-03 09:07:40|379.25|377.25|379.26|377.26|379.28|377.28|379.25|377.25|4
1722676070000|2024-08-03 09:07:50|379.25|377.25|379.25|377.25|379.25|377.25|379.25|377.25|1
1722676090000|2024-08-03 09:08:10|379.26|377.26|379.37|377.37|379.39|377.39|379.26|377.26|8
1722676100000|2024-08-03 09:08:20|379.36|377.36|379.36|377.36|379.38|377.38|379.35|377.35|10
1722676110000|2024-08-03 09:08:30|379.37|377.37|379.38|377.38|379.4|377.4|379.37|377.37|11
1722676120000|2024-08-03 09:08:40|379.37|377.37|379.26|377.26|379.38|377.38|379.26|377.26|7
1722676140000|2024-08-03 09:09:00|379.27|377.27|379.31|377.31|379.37|377.37|379.26|377.26|13
1722676150000|2024-08-03 09:09:10|379.33|377.33|379.31|377.31|379.33|377.33|379.31|377.31|2
1722676160000|2024-08-03 09:09:20|379.33|377.33|379.31|377.31|379.33|377.33|379.31|377.31|6
1722676190000|2024-08-03 09:09:50|379.3|377.3|378.76|376.76|379.3|377.3|378.76|376.76|12
1722676200000|2024-08-03 09:10:00|378.81|376.81|378.87|376.87|378.95|376.95|378.81|376.81|16
1722676210000|2024-08-03 09:10:10|378.86|376.86|378.68|376.68|378.86|376.86|378.68|376.68|16
1722676220000|2024-08-03 09:10:20|378.67|376.67|378.33|376.33|378.67|376.67|378.27|376.27|15
1722676230000|2024-08-03 09:10:30|378.34|376.34|378.45|376.45|378.5|376.5|378.34|376.34|14
1722676240000|2024-08-03 09:10:40|378.5|376.5|378.47|376.47|378.5|376.5|378.45|376.45|16
1722676250000|2024-08-03 09:10:50|378.45|376.45|378.51|376.51|378.52|376.52|378.45|376.45|7
1722676260000|2024-08-03 09:11:00|378.67|376.67|378.66|376.66|378.68|376.68|378.65|376.65|8
1722676270000|2024-08-03 09:11:10|378.68|376.68|378.69|376.69|378.7|376.7|378.65|376.65|8
1722676280000|2024-08-03 09:11:20|378.68|376.68|378.72|376.72|378.72|376.72|378.68|376.68|12
1722676290000|2024-08-03 09:11:30|378.71|376.71|378.72|376.72|378.72|376.72|378.71|376.71|2
1722676300000|2024-08-03 09:11:40|378.71|376.71|378.71|376.71|378.72|376.72|378.7|376.7|8
1722676310000|2024-08-03 09:11:50|378.73|376.73|378.76|376.76|378.76|376.76|378.73|376.73|7
1722676320000|2024-08-03 09:12:00|378.74|376.74|378.72|376.72|378.75|376.75|378.72|376.72|6
1722676330000|2024-08-03 09:12:10|378.71|376.71|378.62|376.62|378.71|376.71|378.61|376.61|17
1722676340000|2024-08-03 09:12:20|378.61|376.61|378.56|376.56|378.62|376.62|378.55|376.55|16
1722676350000|2024-08-03 09:12:30|378.58|376.58|378.63|376.63|378.64|376.64|378.57|376.57|12
1722676360000|2024-08-03 09:12:40|378.64|376.64|378.57|376.57|378.64|376.64|378.56|376.56|12
1722676370000|2024-08-03 09:12:50|378.58|376.58|378.53|376.53|378.58|376.58|378.45|376.45|18
1722676380000|2024-08-03 09:13:00|378.52|376.52|378.61|376.61|378.63|376.63|378.52|376.52|17
1722676390000|2024-08-03 09:13:10|378.62|376.62|378.56|376.56|378.62|376.62|378.54|376.54|16
1722676400000|2024-08-03 09:13:20|378.58|376.58|378.62|376.62|378.62|376.62|378.51|376.51|18
1722676410000|2024-08-03 09:13:30|378.63|376.63|378.61|376.61|378.63|376.63|378.5|376.5|17
1722676420000|2024-08-03 09:13:40|378.58|376.58|378.57|376.57|378.59|376.59|378.51|376.51|18
1722676430000|2024-08-03 09:13:50|378.6|376.6|378.66|376.66|378.68|376.68|378.6|376.6|13
1722676440000|2024-08-03 09:14:00|378.64|376.64|378.69|376.69|378.69|376.69|378.64|376.64|9
1722676450000|2024-08-03 09:14:10|378.68|376.68|378.47|376.47|378.71|376.71|378.45|376.45|21
1722676460000|2024-08-03 09:14:20|378.48|376.48|378.42|376.42|378.49|376.49|378.36|376.36|16
1722676470000|2024-08-03 09:14:30|378.41|376.41|378.36|376.36|378.41|376.41|378.35|376.35|12
1722676480000|2024-08-03 09:14:40|378.35|376.35|378.3|376.3|378.37|376.37|378.3|376.3|13
1722676490000|2024-08-03 09:14:50|378.29|376.29|378.28|376.28|378.3|376.3|378.28|376.28|4
1722676500000|2024-08-03 09:15:00|378.25|376.25|378.27|376.27|378.28|376.28|378.25|376.25|4
1722676510000|2024-08-03 09:15:10|378.28|376.28|378.23|376.23|378.35|376.35|378.23|376.23|10
1722676520000|2024-08-03 09:15:20|378.22|376.22|378.21|376.21|378.24|376.24|378.21|376.21|11
1722676530000|2024-08-03 09:15:30|378.18|376.18|378.17|376.17|378.18|376.18|378.17|376.17|8
1722676540000|2024-08-03 09:15:40|378.16|376.16|377.86|375.86|378.17|376.17|377.86|375.86|18
1722676550000|2024-08-03 09:15:50|377.88|375.88|377.86|375.86|377.88|375.88|377.84|375.84|12
1722676560000|2024-08-03 09:16:00|377.85|375.85|377.99|375.99|378.03|376.03|377.84|375.84|21
1722676570000|2024-08-03 09:16:10|378|376|377.88|375.88|378.01|376.01|377.88|375.88|15
1722676580000|2024-08-03 09:16:20|377.87|375.87|377.87|375.87|377.89|375.89|377.87|375.87|12
1722676590000|2024-08-03 09:16:30|377.86|375.86|377.89|375.89|377.92|375.92|377.85|375.85|13
1722676600000|2024-08-03 09:16:40|377.87|375.87|377.88|375.88|377.92|375.92|377.86|375.86|10
1722676610000|2024-08-03 09:16:50|377.89|375.89|377.85|375.85|377.89|375.89|377.82|375.82|11
1722676620000|2024-08-03 09:17:00|377.84|375.84|377.93|375.93|377.98|375.98|377.84|375.84|10
1722676630000|2024-08-03 09:17:10|377.92|375.92|377.89|375.89|377.92|375.92|377.76|375.76|25
1722676640000|2024-08-03 09:17:20|377.9|375.9|377.85|375.85|377.94|375.94|377.8|375.8|22
1722676650000|2024-08-03 09:17:30|377.84|375.84|377.94|375.94|377.95|375.95|377.75|375.75|15
1722676660000|2024-08-03 09:17:40|377.95|375.95|377.98|375.98|378.04|376.04|377.94|375.94|21
1722676670000|2024-08-03 09:17:50|377.99|375.99|378.03|376.03|378.05|376.05|377.99|375.99|13
1722676680000|2024-08-03 09:18:00|378.15|376.15|378.2|376.2|378.21|376.21|378.11|376.11|24
1722676690000|2024-08-03 09:18:10|378.21|376.21|378.21|376.21|378.27|376.27|378.2|376.2|8
1722676700000|2024-08-03 09:18:20|378.25|376.25|378.36|376.36|378.48|376.48|378.25|376.25|20
1722676710000|2024-08-03 09:18:30|378.33|376.33|378.33|376.33|378.38|376.38|378.29|376.29|17
1722676720000|2024-08-03 09:18:40|378.34|376.34|378.29|376.29|378.34|376.34|378.28|376.28|14
1722676730000|2024-08-03 09:18:50|378.28|376.28|378.12|376.12|378.28|376.28|378.08|376.08|22
1722676740000|2024-08-03 09:19:00|378.11|376.11|378|376|378.15|376.15|378|376|21
1722676750000|2024-08-03 09:19:10|378.01|376.01|378.29|376.29|378.29|376.29|378|376|22
1722676760000|2024-08-03 09:19:20|378.3|376.3|378.29|376.29|378.43|376.43|378.26|376.26|25
1722676770000|2024-08-03 09:19:30|378.28|376.28|378.07|376.07|378.28|376.28|378.07|376.07|20
1722676780000|2024-08-03 09:19:40|378.08|376.08|377.76|375.76|378.08|376.08|377.76|375.76|18
1722676790000|2024-08-03 09:19:50|377.78|375.78|377.83|375.83|377.83|375.83|377.78|375.78|14
1722676800000|2024-08-03 09:20:00|377.84|375.84|378.09|376.09|378.09|376.09|377.84|375.84|19
1722676810000|2024-08-03 09:20:10|378.06|376.06|378.16|376.16|378.18|376.18|378.06|376.06|14
1722676820000|2024-08-03 09:20:20|378.17|376.17|378.16|376.16|378.18|376.18|378.14|376.14|16
1722676830000|2024-08-03 09:20:30|378.17|376.17|378.09|376.09|378.17|376.17|378.09|376.09|11
1722676840000|2024-08-03 09:20:40|378.08|376.08|378.07|376.07|378.08|376.08|378.04|376.04|10
1722676850000|2024-08-03 09:20:50|378.08|376.08|378.1|376.1|378.15|376.15|378.08|376.08|12
1722676860000|2024-08-03 09:21:00|378.13|376.13|378.08|376.08|378.17|376.17|378.08|376.08|10
1722676870000|2024-08-03 09:21:10|378.1|376.1|378.15|376.15|378.17|376.17|378.1|376.1|18
1722676880000|2024-08-03 09:21:20|378.17|376.17|378.38|376.38|378.38|376.38|378.17|376.17|12
1722676890000|2024-08-03 09:21:30|378.49|376.49|378.45|376.45|378.54|376.54|378.36|376.36|22
1722676900000|2024-08-03 09:21:40|378.46|376.46|378.39|376.39|378.46|376.46|378.38|376.38|15
1722676910000|2024-08-03 09:21:50|378.38|376.38|378.39|376.39|378.39|376.39|378.27|376.27|17
1722676920000|2024-08-03 09:22:00|378.4|376.4|378.54|376.54|378.58|376.58|378.4|376.4|18
1722676930000|2024-08-03 09:22:10|378.57|376.57|378.55|376.55|378.61|376.61|378.52|376.52|13
1722676940000|2024-08-03 09:22:20|378.53|376.53|378.59|376.59|378.62|376.62|378.52|376.52|14
1722676950000|2024-08-03 09:22:30|378.6|376.6|378.8|376.8|378.8|376.8|378.59|376.59|12
1722676960000|2024-08-03 09:22:40|378.79|376.79|378.8|376.8|378.85|376.85|378.77|376.77|18
1722676970000|2024-08-03 09:22:50|378.81|376.81|378.94|376.94|378.94|376.94|378.81|376.81|12
1722676980000|2024-08-03 09:23:00|378.93|376.93|379.18|377.18|379.19|377.19|378.92|376.92|24
1722676990000|2024-08-03 09:23:10|379.2|377.2|379.08|377.08|379.2|377.2|379.08|377.08|15
1722677000000|2024-08-03 09:23:20|379.09|377.09|379.15|377.15|379.18|377.18|379.09|377.09|11
1722677010000|2024-08-03 09:23:30|379.16|377.16|379.17|377.17|379.19|377.19|379.15|377.15|9
1722677020000|2024-08-03 09:23:40|379.16|377.16|379.19|377.19|379.19|377.19|379.09|377.09|11
1722677030000|2024-08-03 09:23:50|379.18|377.18|379.19|377.19|379.19|377.19|379.12|377.12|15
1722677040000|2024-08-03 09:24:00|379.2|377.2|379.19|377.19|379.23|377.23|379.18|377.18|12
1722677050000|2024-08-03 09:24:10|379.18|377.18|379.17|377.17|379.22|377.22|379.17|377.17|8
1722677060000|2024-08-03 09:24:20|379.16|377.16|379.3|377.3|379.31|377.31|379.16|377.16|16
1722677070000|2024-08-03 09:24:30|379.32|377.32|379.45|377.45|379.45|377.45|379.32|377.32|9
1722677080000|2024-08-03 09:24:40|379.44|377.44|379.44|377.44|379.44|377.44|379.41|377.41|7
1722677090000|2024-08-03 09:24:50|379.45|377.45|379.47|377.47|379.47|377.47|379.44|377.44|5
1722677100000|2024-08-03 09:25:00|379.46|377.46|379.39|377.39|379.46|377.46|379.35|377.35|13
1722677110000|2024-08-03 09:25:10|379.37|377.37|379.39|377.39|379.4|377.4|379.28|377.28|15
1722677120000|2024-08-03 09:25:20|379.4|377.4|379.42|377.42|379.45|377.45|379.32|377.32|17
1722677130000|2024-08-03 09:25:30|379.43|377.43|379.35|377.35|379.44|377.44|379.32|377.32|15
1722677140000|2024-08-03 09:25:40|379.36|377.36|379.23|377.23|379.36|377.36|379.22|377.22|9
1722677150000|2024-08-03 09:25:50|379.22|377.22|379.04|377.04|379.22|377.22|379.04|377.04|18
1722677160000|2024-08-03 09:26:00|379.05|377.05|379.17|377.17|379.19|377.19|379.04|377.04|15
1722677170000|2024-08-03 09:26:10|379.16|377.16|379.08|377.08|379.2|377.2|379.08|377.08|15
1722677180000|2024-08-03 09:26:20|379.04|377.04|379.14|377.14|379.16|377.16|379.01|377.01|22
1722677190000|2024-08-03 09:26:30|379.13|377.13|379.18|377.18|379.18|377.18|379.13|377.13|12
1722677200000|2024-08-03 09:26:40|379.17|377.17|379.26|377.26|379.27|377.27|379.17|377.17|12
1722677210000|2024-08-03 09:26:50|379.25|377.25|379.2|377.2|379.26|377.26|379.18|377.18|12
1722677220000|2024-08-03 09:27:00|379.18|377.18|379.03|377.03|379.23|377.23|379.03|377.03|25
1722677230000|2024-08-03 09:27:10|379.04|377.04|378.93|376.93|379.07|377.07|378.93|376.93|11
1722677240000|2024-08-03 09:27:20|378.92|376.92|379|377|379|377|378.88|376.88|12
1722677250000|2024-08-03 09:27:30|379.01|377.01|379.07|377.07|379.07|377.07|379.01|377.01|15
1722677260000|2024-08-03 09:27:40|379.08|377.08|379.03|377.03|379.08|377.08|379.03|377.03|14
1722677270000|2024-08-03 09:27:50|379.04|377.04|379.06|377.06|379.06|377.06|379.03|377.03|9
1722677280000|2024-08-03 09:28:00|379.05|377.05|379.27|377.27|379.27|377.27|379.04|377.04|20
1722677290000|2024-08-03 09:28:10|379.28|377.28|379.28|377.28|379.31|377.31|379.27|377.27|12
1722677300000|2024-08-03 09:28:20|379.3|377.3|379.31|377.31|379.33|377.33|379.3|377.3|6
1722677310000|2024-08-03 09:28:30|379.32|377.32|379.34|377.34|379.34|377.34|379.31|377.31|11
1722677320000|2024-08-03 09:28:40|379.33|377.33|379.52|377.52|379.53|377.53|379.33|377.33|18
1722677330000|2024-08-03 09:28:50|379.51|377.51|379.51|377.51|379.54|377.54|379.49|377.49|14
1722677340000|2024-08-03 09:29:00|379.5|377.5|379.53|377.53|379.53|377.53|379.5|377.5|3
1722677350000|2024-08-03 09:29:10|379.67|377.67|379.75|377.75|379.77|377.77|379.67|377.67|11
1722677360000|2024-08-03 09:29:20|379.73|377.73|379.77|377.77|379.84|377.84|379.65|377.65|15
1722677370000|2024-08-03 09:29:30|379.72|377.72|379.67|377.67|379.72|377.72|379.65|377.65|9
1722677380000|2024-08-03 09:29:40|379.65|377.65|379.64|377.64|379.66|377.66|379.64|377.64|4
1722677390000|2024-08-03 09:29:50|379.65|377.65|379.61|377.61|379.65|377.65|379.56|377.56|7
1722677400000|2024-08-03 09:30:00|379.62|377.62|379.68|377.68|379.76|377.76|379.62|377.62|21
1722677410000|2024-08-03 09:30:10|379.7|377.7|379.73|377.73|379.79|377.79|379.67|377.67|26
1722677420000|2024-08-03 09:30:20|379.71|377.71|379.53|377.53|379.71|377.71|379.42|377.42|22
1722677430000|2024-08-03 09:30:30|379.52|377.52|379.5|377.5|379.55|377.55|379.46|377.46|17
1722677440000|2024-08-03 09:30:40|379.49|377.49|379.53|377.53|379.57|377.57|379.48|377.48|19
1722677450000|2024-08-03 09:30:50|379.55|377.55|379.66|377.66|379.66|377.66|379.55|377.55|15
1722677460000|2024-08-03 09:31:00|379.65|377.65|379.69|377.69|379.69|377.69|379.65|377.65|6
1722677470000|2024-08-03 09:31:10|379.66|377.66|379.74|377.74|379.74|377.74|379.52|377.52|19
1722677480000|2024-08-03 09:31:20|379.75|377.75|379.77|377.77|379.8|377.8|379.71|377.71|11
1722677490000|2024-08-03 09:31:30|379.75|377.75|379.77|377.77|379.8|377.8|379.75|377.75|13
1722677500000|2024-08-03 09:31:40|379.76|377.76|379.55|377.55|379.76|377.76|379.54|377.54|12
1722677510000|2024-08-03 09:31:50|379.54|377.54|379.48|377.48|379.55|377.55|379.46|377.46|13
1722677520000|2024-08-03 09:32:00|379.49|377.49|379.29|377.29|379.49|377.49|379.27|377.27|17
1722677530000|2024-08-03 09:32:10|379.28|377.28|379.32|377.32|379.33|377.33|379.25|377.25|15
1722677540000|2024-08-03 09:32:20|379.33|377.33|379.37|377.37|379.37|377.37|379.33|377.33|11
1722677550000|2024-08-03 09:32:30|379.36|377.36|379.47|377.47|379.47|377.47|379.36|377.36|8
1722677560000|2024-08-03 09:32:40|379.46|377.46|379.39|377.39|379.46|377.46|379.39|377.39|10
1722677570000|2024-08-03 09:32:50|379.4|377.4|379.3|377.3|379.4|377.4|379.28|377.28|12
1722677580000|2024-08-03 09:33:00|379.35|377.35|379.45|377.45|379.45|377.45|379.34|377.34|19
1722677590000|2024-08-03 09:33:10|379.46|377.46|379.62|377.62|379.62|377.62|379.39|377.39|14
1722677600000|2024-08-03 09:33:20|379.63|377.63|379.63|377.63|379.63|377.63|379.58|377.58|8
1722677620000|2024-08-03 09:33:40|379.64|377.64|379.64|377.64|379.64|377.64|379.6|377.6|4
1722677630000|2024-08-03 09:33:50|379.61|377.61|379.65|377.65|379.65|377.65|379.61|377.61|6
1722677640000|2024-08-03 09:34:00|379.68|377.68|379.78|377.78|379.78|377.78|379.68|377.68|4
1722677650000|2024-08-03 09:34:10|379.8|377.8|379.83|377.83|379.83|377.83|379.8|377.8|6
1722677660000|2024-08-03 09:34:20|379.84|377.84|380.01|378.01|380.11|378.11|379.84|377.84|17
1722677670000|2024-08-03 09:34:30|380.03|378.03|380.1|378.1|380.11|378.11|380.03|378.03|21
1722677680000|2024-08-03 09:34:40|380.11|378.11|380.05|378.05|380.11|378.11|380.05|378.05|15
1722677690000|2024-08-03 09:34:50|380.08|378.08|380.07|378.07|380.08|378.08|380.06|378.06|12
1722677700000|2024-08-03 09:35:00|380.06|378.06|379.96|377.96|380.07|378.07|379.94|377.94|16
1722677710000|2024-08-03 09:35:10|379.95|377.95|379.93|377.93|379.96|377.96|379.92|377.92|14
1722677720000|2024-08-03 09:35:20|379.91|377.91|379.81|377.81|379.94|377.94|379.77|377.77|20
1722677730000|2024-08-03 09:35:30|379.8|377.8|379.82|377.82|379.82|377.82|379.76|377.76|26
1722677740000|2024-08-03 09:35:40|379.8|377.8|379.83|377.83|379.84|377.84|379.75|377.75|20
1722677750000|2024-08-03 09:35:50|379.82|377.82|379.78|377.78|379.88|377.88|379.78|377.78|11
1722677760000|2024-08-03 09:36:00|379.79|377.79|379.86|377.86|379.86|377.86|379.79|377.79|7
1722677770000|2024-08-03 09:36:10|379.96|377.96|379.8|377.8|379.96|377.96|379.79|377.79|14
1722677780000|2024-08-03 09:36:20|379.81|377.81|379.89|377.89|379.89|377.89|379.76|377.76|17
1722677790000|2024-08-03 09:36:30|379.91|377.91|379.97|377.97|379.97|377.97|379.91|377.91|8
1722677800000|2024-08-03 09:36:40|379.98|377.98|379.96|377.96|379.98|377.98|379.95|377.95|7
1722677810000|2024-08-03 09:36:50|379.95|377.95|379.76|377.76|379.95|377.95|379.74|377.74|17
1722677820000|2024-08-03 09:37:00|379.75|377.75|379.72|377.72|379.8|377.8|379.72|377.72|21
1722677830000|2024-08-03 09:37:10|379.71|377.71|379.84|377.84|379.84|377.84|379.7|377.7|10
1722677840000|2024-08-03 09:37:20|379.83|377.83|379.8|377.8|379.84|377.84|379.8|377.8|10
1722677850000|2024-08-03 09:37:30|379.79|377.79|379.68|377.68|379.81|377.81|379.65|377.65|17
1722677860000|2024-08-03 09:37:40|379.7|377.7|379.67|377.67|379.75|377.75|379.67|377.67|14
1722677870000|2024-08-03 09:37:50|379.66|377.66|379.61|377.61|379.67|377.67|379.56|377.56|12
1722677880000|2024-08-03 09:38:00|379.62|377.62|379.59|377.59|379.62|377.62|379.55|377.55|22
1722677890000|2024-08-03 09:38:10|379.6|377.6|379.48|377.48|379.6|377.6|379.48|377.48|15
1722677900000|2024-08-03 09:38:20|379.47|377.47|379.42|377.42|379.48|377.48|379.38|377.38|9
1722677910000|2024-08-03 09:38:30|379.43|377.43|379.4|377.4|379.46|377.46|379.35|377.35|15
1722677920000|2024-08-03 09:38:40|379.39|377.39|379.48|377.48|379.49|377.49|379.39|377.39|14
1722677930000|2024-08-03 09:38:50|379.49|377.49|379.57|377.57|379.58|377.58|379.49|377.49|7
1722677940000|2024-08-03 09:39:00|379.56|377.56|379.66|377.66|379.67|377.67|379.56|377.56|9
1722677950000|2024-08-03 09:39:10|379.6|377.6|379.53|377.53|379.61|377.61|379.53|377.53|20
1722677960000|2024-08-03 09:39:20|379.52|377.52|379.58|377.58|379.59|377.59|379.52|377.52|9
1722677970000|2024-08-03 09:39:30|379.67|377.67|379.65|377.65|379.67|377.67|379.64|377.64|12
1722677980000|2024-08-03 09:39:40|379.64|377.64|379.58|377.58|379.65|377.65|379.55|377.55|16
1722677990000|2024-08-03 09:39:50|379.57|377.57|379.64|377.64|379.64|377.64|379.57|377.57|12
1722678000000|2024-08-03 09:40:00|379.63|377.63|379.66|377.66|379.67|377.67|379.55|377.55|25
1722678010000|2024-08-03 09:40:10|379.67|377.67|379.62|377.62|379.67|377.67|379.61|377.61|13
1722678020000|2024-08-03 09:40:20|379.63|377.63|379.59|377.59|379.64|377.64|379.59|377.59|10
1722678030000|2024-08-03 09:40:30|379.6|377.6|379.55|377.55|379.6|377.6|379.55|377.55|11
1722678040000|2024-08-03 09:40:40|379.56|377.56|379.58|377.58|379.58|377.58|379.46|377.46|16
1722678050000|2024-08-03 09:40:50|379.62|377.62|379.65|377.65|379.66|377.66|379.61|377.61|9
1722678060000|2024-08-03 09:41:00|379.64|377.64|379.74|377.74|379.74|377.74|379.64|377.64|9
1722678070000|2024-08-03 09:41:10|379.75|377.75|379.93|377.93|379.94|377.94|379.75|377.75|16
1722678080000|2024-08-03 09:41:20|379.92|377.92|379.95|377.95|379.96|377.96|379.91|377.91|15
1722678090000|2024-08-03 09:41:30|379.96|377.96|380|378|380|378|379.95|377.95|8
1722678100000|2024-08-03 09:41:40|380.03|378.03|380.16|378.16|380.19|378.19|380.01|378.01|8
1722678110000|2024-08-03 09:41:50|380.17|378.17|380.38|378.38|380.38|378.38|380.17|378.17|7
1722678120000|2024-08-03 09:42:00|380.39|378.39|380.57|378.57|380.57|378.57|380.35|378.35|11
1722678130000|2024-08-03 09:42:10|380.67|378.67|380.76|378.76|380.77|378.77|380.67|378.67|11
1722678140000|2024-08-03 09:42:20|380.74|378.74|380.89|378.89|380.89|378.89|380.74|378.74|16
1722678150000|2024-08-03 09:42:30|380.88|378.88|380.89|378.89|380.89|378.89|380.87|378.87|6
1722678170000|2024-08-03 09:42:50|380.94|378.94|380.97|378.97|380.98|378.98|380.94|378.94|3
1722678180000|2024-08-03 09:43:00|381.07|379.07|381.14|379.14|381.14|379.14|381.07|379.07|6
1722678190000|2024-08-03 09:43:10|381.15|379.15|381.27|379.27|381.27|379.27|381.15|379.15|12
1722678200000|2024-08-03 09:43:20|381.28|379.28|381.26|379.26|381.28|379.28|381.26|379.26|5
1722678210000|2024-08-03 09:43:30|381.25|379.25|381.22|379.22|381.25|379.25|381.22|379.22|4
1722678220000|2024-08-03 09:43:40|381.23|379.23|381.21|379.21|381.23|379.23|381.21|379.21|4
1722678230000|2024-08-03 09:43:50|381.23|379.23|381.33|379.33|381.37|379.37|381.23|379.23|11
1722678240000|2024-08-03 09:44:00|381.34|379.34|381.39|379.39|381.39|379.39|381.33|379.33|5
1722678250000|2024-08-03 09:44:10|381.36|379.36|381.36|379.36|381.4|379.4|381.36|379.36|7
1722678260000|2024-08-03 09:44:20|381.35|379.35|381.34|379.34|381.35|379.35|381.33|379.33|3
1722678270000|2024-08-03 09:44:30|381.33|379.33|381.36|379.36|381.36|379.36|381.33|379.33|4
1722678280000|2024-08-03 09:44:40|381.35|379.35|381.3|379.3|381.36|379.36|381.29|379.29|16
1722678290000|2024-08-03 09:44:50|381.28|379.28|381.17|379.17|381.31|379.31|381.17|379.17|15
1722678300000|2024-08-03 09:45:00|381.15|379.15|380.8|378.8|381.16|379.16|380.75|378.75|21
1722678310000|2024-08-03 09:45:10|380.78|378.78|380.65|378.65|380.78|378.78|380.65|378.65|25
1722678320000|2024-08-03 09:45:20|380.67|378.67|380.73|378.73|380.73|378.73|380.63|378.63|21
1722678330000|2024-08-03 09:45:30|380.71|378.71|380.72|378.72|380.74|378.74|380.7|378.7|9
1722678340000|2024-08-03 09:45:40|380.73|378.73|380.83|378.83|380.83|378.83|380.69|378.69|17
1722678350000|2024-08-03 09:45:50|380.86|378.86|380.86|378.86|380.94|378.94|380.84|378.84|14
1722678360000|2024-08-03 09:46:00|380.87|378.87|380.81|378.81|380.92|378.92|380.73|378.73|23
1722678370000|2024-08-03 09:46:10|380.8|378.8|380.82|378.82|380.87|378.87|380.78|378.78|21
1722678380000|2024-08-03 09:46:20|380.79|378.79|380.76|378.76|380.84|378.84|380.76|378.76|18
1722678390000|2024-08-03 09:46:30|380.74|378.74|380.66|378.66|380.74|378.74|380.66|378.66|8
1722678400000|2024-08-03 09:46:40|380.63|378.63|380.5|378.5|380.63|378.63|380.5|378.5|4
1722678410000|2024-08-03 09:46:50|380.51|378.51|380.63|378.63|380.63|378.63|380.51|378.51|20
1722678420000|2024-08-03 09:47:00|380.62|378.62|380.6|378.6|380.64|378.64|380.59|378.59|19
1722678430000|2024-08-03 09:47:10|380.61|378.61|380.66|378.66|380.66|378.66|380.51|378.51|22
1722678440000|2024-08-03 09:47:20|380.65|378.65|380.77|378.77|380.8|378.8|380.64|378.64|15
1722678450000|2024-08-03 09:47:30|380.78|378.78|380.84|378.84|380.85|378.85|380.78|378.78|7
1722678460000|2024-08-03 09:47:40|380.85|378.85|380.85|378.85|380.86|378.86|380.85|378.85|3
1722678470000|2024-08-03 09:47:50|380.84|378.84|380.85|378.85|380.85|378.85|380.84|378.84|4
1722678480000|2024-08-03 09:48:00|380.87|378.87|381.38|379.38|381.38|379.38|380.85|378.85|9
1722678490000|2024-08-03 09:48:10|381.37|379.37|381.63|379.63|381.67|379.67|381.37|379.37|28
1722678500000|2024-08-03 09:48:20|381.59|379.59|381.85|379.85|381.86|379.86|381.59|379.59|27
1722678510000|2024-08-03 09:48:30|381.87|379.87|382.04|380.04|382.06|380.06|381.87|379.87|20
1722678520000|2024-08-03 09:48:40|382.05|380.05|382.08|380.08|382.14|380.14|382.05|380.05|10
1722678530000|2024-08-03 09:48:50|382.07|380.07|382.1|380.1|382.12|380.12|382.06|380.06|18
1722678540000|2024-08-03 09:49:00|382.12|380.12|381.98|379.98|382.12|380.12|381.98|379.98|14
1722678550000|2024-08-03 09:49:10|381.96|379.96|381.79|379.79|382|380|381.79|379.79|28
1722678560000|2024-08-03 09:49:20|381.78|379.78|381.51|379.51|381.78|379.78|381.51|379.51|22
1722678570000|2024-08-03 09:49:30|381.5|379.5|381.55|379.55|381.57|379.57|381.5|379.5|10
1722678580000|2024-08-03 09:49:40|381.54|379.54|381.46|379.46|381.54|379.54|381.46|379.46|12
1722678590000|2024-08-03 09:49:50|381.47|379.47|381.43|379.43|381.48|379.48|381.42|379.42|14
1722678600000|2024-08-03 09:50:00|381.42|379.42|381.52|379.52|381.54|379.54|381.37|379.37|13
1722678610000|2024-08-03 09:50:10|381.53|379.53|381.53|379.53|381.53|379.53|381.5|379.5|12
1722678620000|2024-08-03 09:50:20|381.54|379.54|381.53|379.53|381.55|379.55|381.53|379.53|10
1722678630000|2024-08-03 09:50:30|381.54|379.54|381.49|379.49|381.54|379.54|381.48|379.48|10
1722678640000|2024-08-03 09:50:40|381.48|379.48|381.5|379.5|381.52|379.52|381.48|379.48|12
1722678650000|2024-08-03 09:50:50|381.49|379.49|381.5|379.5|381.5|379.5|381.47|379.47|8
1722678660000|2024-08-03 09:51:00|381.49|379.49|381.46|379.46|381.49|379.49|381.46|379.46|7
1722678670000|2024-08-03 09:51:10|381.45|379.45|381.28|379.28|381.45|379.45|381.27|379.27|17
1722678680000|2024-08-03 09:51:20|381.29|379.29|381.01|379.01|381.31|379.31|381.01|379.01|19
1722678690000|2024-08-03 09:51:30|381|379|380.85|378.85|381.04|379.04|380.85|378.85|18
1722678700000|2024-08-03 09:51:40|380.87|378.87|380.9|378.9|380.95|378.95|380.83|378.83|18
1722678710000|2024-08-03 09:51:50|380.91|378.91|380.82|378.82|380.96|378.96|380.81|378.81|21
1722678720000|2024-08-03 09:52:00|380.81|378.81|381.11|379.11|381.11|379.11|380.79|378.79|18
1722678730000|2024-08-03 09:52:10|381.1|379.1|381.3|379.3|381.3|379.3|381.09|379.09|20
1722678740000|2024-08-03 09:52:20|381.29|379.29|381.4|379.4|381.41|379.41|381.29|379.29|11
1722678750000|2024-08-03 09:52:30|381.38|379.38|381.38|379.38|381.38|379.38|381.37|379.37|9
1722678760000|2024-08-03 09:52:40|381.39|379.39|381.29|379.29|381.39|379.39|381.29|379.29|7
1722678770000|2024-08-03 09:52:50|381.3|379.3|381.39|379.39|381.47|379.47|381.3|379.3|13
1722678780000|2024-08-03 09:53:00|381.4|379.4|381.47|379.47|381.48|379.48|381.37|379.37|19
1722678790000|2024-08-03 09:53:10|381.45|379.45|381.34|379.34|381.46|379.46|381.31|379.31|22
1722678800000|2024-08-03 09:53:20|381.37|379.37|381.47|379.47|381.47|379.47|381.37|379.37|19
1722678810000|2024-08-03 09:53:30|381.46|379.46|381.5|379.5|381.5|379.5|381.46|379.46|14
1722678820000|2024-08-03 09:53:40|381.48|379.48|381.61|379.61|381.61|379.61|381.46|379.46|22
1722678830000|2024-08-03 09:53:50|381.64|379.64|381.66|379.66|381.68|379.68|381.63|379.63|20
1722678840000|2024-08-03 09:54:00|381.65|379.65|381.67|379.67|381.68|379.68|381.65|379.65|8
1722678850000|2024-08-03 09:54:10|381.66|379.66|381.61|379.61|381.67|379.67|381.6|379.6|6
1722678860000|2024-08-03 09:54:20|381.6|379.6|381.71|379.71|381.75|379.75|381.6|379.6|13
1722678870000|2024-08-03 09:54:30|381.72|379.72|381.71|379.71|381.75|379.75|381.69|379.69|19
1722678880000|2024-08-03 09:54:40|381.69|379.69|381.69|379.69|381.7|379.7|381.67|379.67|11
1722678890000|2024-08-03 09:54:50|381.68|379.68|381.67|379.67|381.68|379.68|381.67|379.67|4
1722678900000|2024-08-03 09:55:00|381.66|379.66|381.5|379.5|381.66|379.66|381.49|379.49|20
1722678910000|2024-08-03 09:55:10|381.51|379.51|381.48|379.48|381.52|379.52|381.48|379.48|7
1722678920000|2024-08-03 09:55:20|381.46|379.46|381.59|379.59|381.6|379.6|381.42|379.42|14
1722678930000|2024-08-03 09:55:30|381.58|379.58|381.57|379.57|381.58|379.58|381.53|379.53|13
1722678940000|2024-08-03 09:55:40|381.56|379.56|381.53|379.53|381.56|379.56|381.51|379.51|10
1722678950000|2024-08-03 09:55:50|381.57|379.57|381.51|379.51|381.59|379.59|381.51|379.51|15
1722678960000|2024-08-03 09:56:00|381.52|379.52|381.67|379.67|381.69|379.69|381.5|379.5|17
1722678970000|2024-08-03 09:56:10|381.66|379.66|381.84|379.84|381.86|379.86|381.66|379.66|12
1722678980000|2024-08-03 09:56:20|381.82|379.82|381.78|379.78|381.82|379.82|381.78|379.78|3
1722678990000|2024-08-03 09:56:30|381.82|379.82|381.8|379.8|381.82|379.82|381.79|379.79|3
1722679000000|2024-08-03 09:56:40|381.79|379.79|381.79|379.79|381.79|379.79|381.78|379.78|5
1722679020000|2024-08-03 09:57:00|381.78|379.78|381.8|379.8|381.82|379.82|381.77|379.77|9
1722679030000|2024-08-03 09:57:10|381.82|379.82|381.82|379.82|381.84|379.84|381.82|379.82|3
1722679040000|2024-08-03 09:57:20|381.79|379.79|381.78|379.78|381.79|379.79|381.77|379.77|3
1722679060000|2024-08-03 09:57:40|381.79|379.79|381.79|379.79|381.79|379.79|381.79|379.79|1
1722679070000|2024-08-03 09:57:50|381.82|379.82|381.82|379.82|381.84|379.84|381.82|379.82|5
1722679080000|2024-08-03 09:58:00|381.84|379.84|381.82|379.82|381.84|379.84|381.82|379.82|4
1722679090000|2024-08-03 09:58:10|381.8|379.8|381.8|379.8|381.8|379.8|381.8|379.8|1
1722679110000|2024-08-03 09:58:30|381.82|379.82|381.82|379.82|381.82|379.82|381.82|379.82|1
1722679120000|2024-08-03 09:58:40|381.84|379.84|381.91|379.91|381.91|379.91|381.82|379.82|9
1722679130000|2024-08-03 09:58:50|381.9|379.9|381.87|379.87|381.9|379.9|381.86|379.86|9
1722679140000|2024-08-03 09:59:00|381.88|379.88|381.89|379.89|381.89|379.89|381.85|379.85|7
1722679150000|2024-08-03 09:59:10|381.87|379.87|381.87|379.87|381.87|379.87|381.87|379.87|1
1722679170000|2024-08-03 09:59:30|381.88|379.88|381.88|379.88|381.88|379.88|381.88|379.88|1
1722679180000|2024-08-03 09:59:40|381.89|379.89|381.9|379.9|381.9|379.9|381.89|379.89|4
1722679190000|2024-08-03 09:59:50|381.89|379.89|381.85|379.85|381.89|379.89|381.85|379.85|3
1722679200000|2024-08-03 10:00:00|381.84|379.84|381.83|379.83|381.84|379.84|381.82|379.82|6
1722679210000|2024-08-03 10:00:10|381.84|379.84|382.06|380.06|382.06|380.06|381.84|379.84|10
1722679220000|2024-08-03 10:00:20|382.05|380.05|382.03|380.03|382.07|380.07|382.03|380.03|14
1722679230000|2024-08-03 10:00:30|382.04|380.04|381.94|379.94|382.04|380.04|381.93|379.93|12
1722679240000|2024-08-03 10:00:40|381.93|379.93|381.96|379.96|382.02|380.02|381.92|379.92|18
1722679250000|2024-08-03 10:00:50|381.97|379.97|382.02|380.02|382.02|380.02|381.96|379.96|4
1722679260000|2024-08-03 10:01:00|382.01|380.01|382.11|380.11|382.11|380.11|382.01|380.01|11
1722679270000|2024-08-03 10:01:10|382.09|380.09|382|380|382.09|380.09|381.93|379.93|17
1722679280000|2024-08-03 10:01:20|381.99|379.99|381.86|379.86|382|380|381.86|379.86|13
1722679290000|2024-08-03 10:01:30|381.85|379.85|381.86|379.86|381.87|379.87|381.82|379.82|12
1722679300000|2024-08-03 10:01:40|381.87|379.87|381.78|379.78|381.87|379.87|381.66|379.66|14
1722679310000|2024-08-03 10:01:50|381.79|379.79|381.78|379.78|381.79|379.79|381.73|379.73|15
1722679320000|2024-08-03 10:02:00|381.8|379.8|381.93|379.93|381.96|379.96|381.8|379.8|13
1722679330000|2024-08-03 10:02:10|381.92|379.92|381.87|379.87|381.93|379.93|381.87|379.87|7
1722679340000|2024-08-03 10:02:20|381.86|379.86|381.84|379.84|381.86|379.86|381.84|379.84|2
1722679350000|2024-08-03 10:02:30|381.9|379.9|381.92|379.92|381.92|379.92|381.87|379.87|14
1722679360000|2024-08-03 10:02:40|381.93|379.93|381.97|379.97|382.01|380.01|381.93|379.93|16
1722679370000|2024-08-03 10:02:50|381.98|379.98|381.96|379.96|382.03|380.03|381.96|379.96|11
1722679380000|2024-08-03 10:03:00|381.95|379.95|381.84|379.84|381.96|379.96|381.84|379.84|13
1722679390000|2024-08-03 10:03:10|381.83|379.83|381.78|379.78|381.85|379.85|381.78|379.78|6
1722679400000|2024-08-03 10:03:20|381.77|379.77|381.61|379.61|381.77|379.77|381.61|379.61|11
1722679410000|2024-08-03 10:03:30|381.56|379.56|381.59|379.59|381.59|379.59|381.55|379.55|7
1722679420000|2024-08-03 10:03:40|381.6|379.6|381.68|379.68|381.68|379.68|381.55|379.55|17
1722679430000|2024-08-03 10:03:50|381.77|379.77|381.81|379.81|381.85|379.85|381.75|379.75|17
1722679440000|2024-08-03 10:04:00|381.82|379.82|381.85|379.85|381.88|379.88|381.82|379.82|10
1722679450000|2024-08-03 10:04:10|381.84|379.84|381.84|379.84|381.87|379.87|381.83|379.83|9
1722679460000|2024-08-03 10:04:20|381.83|379.83|381.8|379.8|381.83|379.83|381.79|379.79|7
1722679470000|2024-08-03 10:04:30|381.81|379.81|381.81|379.81|381.81|379.81|381.77|379.77|3
1722679480000|2024-08-03 10:04:40|381.8|379.8|381.78|379.78|381.81|379.81|381.77|379.77|13
1722679490000|2024-08-03 10:04:50|381.75|379.75|381.86|379.86|381.9|379.9|381.75|379.75|13
1722679500000|2024-08-03 10:05:00|381.9|379.9|381.88|379.88|381.92|379.92|381.86|379.86|13
1722679510000|2024-08-03 10:05:10|381.89|379.89|381.95|379.95|381.95|379.95|381.89|379.89|7
1722679520000|2024-08-03 10:05:20|381.94|379.94|381.88|379.88|381.94|379.94|381.88|379.88|9
1722679530000|2024-08-03 10:05:30|381.87|379.87|381.88|379.88|381.9|379.9|381.87|379.87|11
1722679540000|2024-08-03 10:05:40|381.87|379.87|381.84|379.84|381.87|379.87|381.84|379.84|2
1722679550000|2024-08-03 10:05:50|381.85|379.85|381.87|379.87|381.87|379.87|381.84|379.84|3
1722679560000|2024-08-03 10:06:00|381.85|379.85|381.79|379.79|381.85|379.85|381.78|379.78|15
1722679570000|2024-08-03 10:06:10|381.8|379.8|381.79|379.79|381.8|379.8|381.79|379.79|4
1722679580000|2024-08-03 10:06:20|381.8|379.8|381.89|379.89|381.89|379.89|381.8|379.8|9
1722679590000|2024-08-03 10:06:30|381.98|379.98|382.16|380.16|382.16|380.16|381.98|379.98|5
1722679600000|2024-08-03 10:06:40|382.11|380.11|382.08|380.08|382.11|380.11|382.05|380.05|6
1722679610000|2024-08-03 10:06:50|382.09|380.09|382.82|380.82|382.85|380.85|382.09|380.09|14
1722679620000|2024-08-03 10:07:00|382.83|380.83|382.63|380.63|382.83|380.83|382.61|380.61|24
1722679630000|2024-08-03 10:07:10|382.64|380.64|382.64|380.64|382.64|380.64|382.63|380.63|3
1722679640000|2024-08-03 10:07:20|382.65|380.65|382.57|380.57|382.65|380.65|382.57|380.57|4
1722679650000|2024-08-03 10:07:30|382.58|380.58|382.77|380.77|382.79|380.79|382.58|380.58|10
1722679660000|2024-08-03 10:07:40|382.78|380.78|382.68|380.68|382.85|380.85|382.68|380.68|14
1722679670000|2024-08-03 10:07:50|382.67|380.67|382.45|380.45|382.67|380.67|382.44|380.44|13
1722679680000|2024-08-03 10:08:00|382.47|380.47|382.05|380.05|382.51|380.51|382.04|380.04|17
1722679690000|2024-08-03 10:08:10|382.04|380.04|382.07|380.07|382.09|380.09|382.04|380.04|14
1722679700000|2024-08-03 10:08:20|382.04|380.04|382|380|382.07|380.07|382|380|10
1722679710000|2024-08-03 10:08:30|381.99|379.99|381.79|379.79|381.99|379.99|381.78|379.78|5
1722679720000|2024-08-03 10:08:40|381.8|379.8|381.77|379.77|381.84|379.84|381.76|379.76|9
1722679730000|2024-08-03 10:08:50|381.78|379.78|381.79|379.79|381.79|379.79|381.77|379.77|9
1722679740000|2024-08-03 10:09:00|381.82|379.82|381.93|379.93|381.93|379.93|381.8|379.8|18
1722679750000|2024-08-03 10:09:10|381.94|379.94|381.93|379.93|381.94|379.94|381.93|379.93|2
1722679760000|2024-08-03 10:09:20|381.92|379.92|381.86|379.86|381.92|379.92|381.86|379.86|4
1722679770000|2024-08-03 10:09:30|381.83|379.83|381.72|379.72|381.83|379.83|381.69|379.69|9
1722679780000|2024-08-03 10:09:40|381.7|379.7|381.67|379.67|381.7|379.7|381.66|379.66|8
1722679790000|2024-08-03 10:09:50|381.68|379.68|381.62|379.62|381.68|379.68|381.6|379.6|18
1722679800000|2024-08-03 10:10:00|381.63|379.63|381.65|379.65|381.7|379.7|381.6|379.6|22
1722679810000|2024-08-03 10:10:10|381.66|379.66|381.67|379.67|381.71|379.71|381.65|379.65|13
1722679820000|2024-08-03 10:10:20|381.68|379.68|381.66|379.66|381.7|379.7|381.65|379.65|14
1722679830000|2024-08-03 10:10:30|381.67|379.67|381.64|379.64|381.69|379.69|381.64|379.64|10
1722679840000|2024-08-03 10:10:40|381.61|379.61|381.81|379.81|381.81|379.81|381.61|379.61|11
1722679850000|2024-08-03 10:10:50|381.78|379.78|381.88|379.88|381.9|379.9|381.78|379.78|17
1722679860000|2024-08-03 10:11:00|381.89|379.89|381.88|379.88|381.91|379.91|381.85|379.85|20
1722679870000|2024-08-03 10:11:10|381.9|379.9|381.93|379.93|381.94|379.94|381.88|379.88|11
1722679880000|2024-08-03 10:11:20|381.94|379.94|381.89|379.89|381.94|379.94|381.87|379.87|7
1722679890000|2024-08-03 10:11:30|381.88|379.88|381.82|379.82|381.89|379.89|381.81|379.81|7
1722679900000|2024-08-03 10:11:40|381.8|379.8|381.72|379.72|381.8|379.8|381.7|379.7|11
1722679910000|2024-08-03 10:11:50|381.75|379.75|381.73|379.73|381.78|379.78|381.71|379.71|13
1722679920000|2024-08-03 10:12:00|381.75|379.75|381.7|379.7|381.75|379.75|381.7|379.7|3
1722679930000|2024-08-03 10:12:10|381.74|379.74|381.87|379.87|381.87|379.87|381.73|379.73|4
1722679940000|2024-08-03 10:12:20|381.86|379.86|381.8|379.8|381.86|379.86|381.8|379.8|9
1722679950000|2024-08-03 10:12:30|381.77|379.77|381.72|379.72|381.77|379.77|381.68|379.68|16
1722679960000|2024-08-03 10:12:40|381.71|379.71|381.72|379.72|381.73|379.73|381.71|379.71|4
1722679970000|2024-08-03 10:12:50|381.71|379.71|381.73|379.73|381.76|379.76|381.7|379.7|16
1722679980000|2024-08-03 10:13:00|381.72|379.72|381.59|379.59|381.73|379.73|381.58|379.58|20
1722679990000|2024-08-03 10:13:10|381.62|379.62|381.46|379.46|381.62|379.62|381.45|379.45|23
1722680000000|2024-08-03 10:13:20|381.49|379.49|381.41|379.41|381.49|379.49|381.4|379.4|19
1722680010000|2024-08-03 10:13:30|381.4|379.4|381.44|379.44|381.45|379.45|381.36|379.36|21
1722680020000|2024-08-03 10:13:40|381.43|379.43|381.41|379.41|381.47|379.47|381.4|379.4|15
1722680030000|2024-08-03 10:13:50|381.4|379.4|381.42|379.42|381.45|379.45|381.38|379.38|11
1722680040000|2024-08-03 10:14:00|381.43|379.43|381.55|379.55|381.56|379.56|381.42|379.42|21
1722680050000|2024-08-03 10:14:10|381.56|379.56|381.66|379.66|381.7|379.7|381.55|379.55|15
1722680060000|2024-08-03 10:14:20|381.67|379.67|381.66|379.66|381.7|379.7|381.66|379.66|9
1722680070000|2024-08-03 10:14:30|381.61|379.61|381.74|379.74|381.74|379.74|381.49|379.49|17
1722680080000|2024-08-03 10:14:40|381.73|379.73|381.69|379.69|381.73|379.73|381.69|379.69|6
1722680090000|2024-08-03 10:14:50|381.66|379.66|381.66|379.66|381.67|379.67|381.6|379.6|19
1722680100000|2024-08-03 10:15:00|381.65|379.65|381.64|379.64|381.67|379.67|381.57|379.57|21
1722680110000|2024-08-03 10:15:10|381.61|379.61|381.45|379.45|381.62|379.62|381.45|379.45|20
1722680120000|2024-08-03 10:15:20|381.46|379.46|381.58|379.58|381.58|379.58|381.44|379.44|20
1722680130000|2024-08-03 10:15:30|381.59|379.59|381.46|379.46|381.62|379.62|381.45|379.45|23
1722680140000|2024-08-03 10:15:40|381.49|379.49|381.47|379.47|381.53|379.53|381.47|379.47|17
1722680150000|2024-08-03 10:15:50|381.45|379.45|381.48|379.48|381.5|379.5|381.45|379.45|15
1722680160000|2024-08-03 10:16:00|381.47|379.47|381.57|379.57|381.57|379.57|381.46|379.46|11
1722680170000|2024-08-03 10:16:10|381.58|379.58|381.55|379.55|381.58|379.58|381.55|379.55|10
1722680180000|2024-08-03 10:16:20|381.56|379.56|381.49|379.49|381.56|379.56|381.49|379.49|12
1722680190000|2024-08-03 10:16:30|381.48|379.48|381.43|379.43|381.48|379.48|381.41|379.41|8
1722680200000|2024-08-03 10:16:40|381.45|379.45|381.39|379.39|381.45|379.45|381.35|379.35|19
1722680210000|2024-08-03 10:16:50|381.4|379.4|381.66|379.66|381.66|379.66|381.4|379.4|12
1722680220000|2024-08-03 10:17:00|381.67|379.67|381.66|379.66|381.67|379.67|381.64|379.64|14
1722680230000|2024-08-03 10:17:10|381.65|379.65|381.64|379.64|381.69|379.69|381.63|379.63|16
1722680240000|2024-08-03 10:17:20|381.6|379.6|381.52|379.52|381.62|379.62|381.52|379.52|16
1722680250000|2024-08-03 10:17:30|381.53|379.53|381.5|379.5|381.53|379.53|381.49|379.49|11
1722680260000|2024-08-03 10:17:40|381.49|379.49|381.38|379.38|381.49|379.49|381.38|379.38|21
1722680270000|2024-08-03 10:17:50|381.36|379.36|381.26|379.26|381.37|379.37|381.23|379.23|18
1722680280000|2024-08-03 10:18:00|381.24|379.24|381.16|379.16|381.24|379.24|381.11|379.11|16
1722680290000|2024-08-03 10:18:10|381.17|379.17|381.04|379.04|381.17|379.17|381.04|379.04|21
1722680300000|2024-08-03 10:18:20|381.03|379.03|380.78|378.78|381.03|379.03|380.76|378.76|16
1722680310000|2024-08-03 10:18:30|380.79|378.79|380.87|378.87|380.87|378.87|380.78|378.78|15
1722680320000|2024-08-03 10:18:40|380.93|378.93|380.77|378.77|380.93|378.93|380.77|378.77|21
1722680330000|2024-08-03 10:18:50|380.75|378.75|380.83|378.83|380.84|378.84|380.75|378.75|14
1722680340000|2024-08-03 10:19:00|380.82|378.82|380.89|378.89|380.89|378.89|380.79|378.79|14
1722680350000|2024-08-03 10:19:10|380.94|378.94|380.84|378.84|380.96|378.96|380.84|378.84|7
1722680360000|2024-08-03 10:19:20|380.88|378.88|380.94|378.94|380.94|378.94|380.87|378.87|17
1722680370000|2024-08-03 10:19:30|380.96|378.96|380.97|378.97|380.97|378.97|380.96|378.96|4
1722680380000|2024-08-03 10:19:40|380.94|378.94|380.97|378.97|380.97|378.97|380.94|378.94|2
1722680390000|2024-08-03 10:19:50|380.93|378.93|380.92|378.92|380.94|378.94|380.92|378.92|3
1722680400000|2024-08-03 10:20:00|380.93|378.93|380.97|378.97|380.97|378.97|380.9|378.9|17
1722680410000|2024-08-03 10:20:10|380.91|378.91|380.89|378.89|380.91|378.91|380.86|378.86|7
1722680420000|2024-08-03 10:20:20|380.87|378.87|380.85|378.85|380.9|378.9|380.85|378.85|14
1722680430000|2024-08-03 10:20:30|380.88|378.88|380.8|378.8|380.88|378.88|380.8|378.8|4
1722680440000|2024-08-03 10:20:40|380.79|378.79|380.6|378.6|380.79|378.79|380.6|378.6|5
1722680450000|2024-08-03 10:20:50|380.58|378.58|380.69|378.69|380.7|378.7|380.58|378.58|21
1722680460000|2024-08-03 10:21:00|380.68|378.68|380.72|378.72|380.72|378.72|380.68|378.68|14
1722680470000|2024-08-03 10:21:10|380.71|378.71|380.58|378.58|380.71|378.71|380.58|378.58|6
1722680480000|2024-08-03 10:21:20|380.6|378.6|380.65|378.65|380.67|378.67|380.59|378.59|10
1722680490000|2024-08-03 10:21:30|380.63|378.63|380.81|378.81|380.81|378.81|380.62|378.62|12
1722680500000|2024-08-03 10:21:40|380.77|378.77|380.77|378.77|380.77|378.77|380.76|378.76|5
1722680510000|2024-08-03 10:21:50|380.78|378.78|380.28|378.28|380.79|378.79|380.28|378.28|18
1722680520000|2024-08-03 10:22:00|380.25|378.25|380.44|378.44|380.44|378.44|380.25|378.25|24
1722680530000|2024-08-03 10:22:10|380.47|378.47|380.72|378.72|380.72|378.72|380.47|378.47|17
1722680540000|2024-08-03 10:22:20|380.71|378.71|380.58|378.58|380.71|378.71|380.56|378.56|16
1722680550000|2024-08-03 10:22:30|380.59|378.59|380.66|378.66|380.66|378.66|380.55|378.55|15
1722680560000|2024-08-03 10:22:40|380.64|378.64|380.59|378.59|380.64|378.64|380.59|378.59|8
1722680570000|2024-08-03 10:22:50|380.6|378.6|380.59|378.59|380.6|378.6|380.59|378.59|4
1722680580000|2024-08-03 10:23:00|380.58|378.58|380.54|378.54|380.58|378.58|380.48|378.48|13
1722680590000|2024-08-03 10:23:10|380.55|378.55|380.7|378.7|380.7|378.7|380.55|378.55|12
1722680600000|2024-08-03 10:23:20|380.71|378.71|380.72|378.72|380.74|378.74|380.69|378.69|14
1722680610000|2024-08-03 10:23:30|380.71|378.71|380.72|378.72|380.74|378.74|380.71|378.71|12
1722680620000|2024-08-03 10:23:40|380.71|378.71|380.7|378.7|380.73|378.73|380.7|378.7|11
1722680630000|2024-08-03 10:23:50|380.62|378.62|380.4|378.4|380.63|378.63|380.4|378.4|14
1722680640000|2024-08-03 10:24:00|380.42|378.42|380.41|378.41|380.43|378.43|380.41|378.41|10
1722680650000|2024-08-03 10:24:10|380.42|378.42|380.31|378.31|380.42|378.42|380.3|378.3|20
1722680660000|2024-08-03 10:24:20|380.35|378.35|380.35|378.35|380.38|378.38|380.34|378.34|8
1722680670000|2024-08-03 10:24:30|380.34|378.34|380.34|378.34|380.35|378.35|380.32|378.32|12
1722680680000|2024-08-03 10:24:40|380.32|378.32|380.34|378.34|380.35|378.35|380.3|378.3|12
1722680690000|2024-08-03 10:24:50|380.36|378.36|380.6|378.6|380.62|378.62|380.36|378.36|15
1722680700000|2024-08-03 10:25:00|380.61|378.61|380.56|378.56|380.72|378.72|380.56|378.56|17
1722680710000|2024-08-03 10:25:10|380.54|378.54|380.45|378.45|380.54|378.54|380.43|378.43|21
1722680720000|2024-08-03 10:25:20|380.46|378.46|380.37|378.37|380.47|378.47|380.36|378.36|19
1722680730000|2024-08-03 10:25:30|380.4|378.4|380.45|378.45|380.47|378.47|380.38|378.38|18
1722680740000|2024-08-03 10:25:40|380.43|378.43|380.46|378.46|380.46|378.46|380.4|378.4|16
1722680750000|2024-08-03 10:25:50|380.47|378.47|380.49|378.49|380.49|378.49|380.47|378.47|5
1722680760000|2024-08-03 10:26:00|380.48|378.48|380.44|378.44|380.48|378.48|380.43|378.43|13
1722680770000|2024-08-03 10:26:10|380.46|378.46|380.46|378.46|380.5|378.5|380.45|378.45|13
1722680780000|2024-08-03 10:26:20|380.47|378.47|380.43|378.43|380.47|378.47|380.41|378.41|15
1722680790000|2024-08-03 10:26:30|380.44|378.44|380.46|378.46|380.46|378.46|380.4|378.4|7
1722680800000|2024-08-03 10:26:40|380.44|378.44|380.44|378.44|380.45|378.45|380.44|378.44|5
1722680810000|2024-08-03 10:26:50|380.43|378.43|380.67|378.67|380.67|378.67|380.41|378.41|12
1722680820000|2024-08-03 10:27:00|380.69|378.69|380.75|378.75|380.75|378.75|380.68|378.68|6
1722680830000|2024-08-03 10:27:10|380.76|378.76|380.77|378.77|380.81|378.81|380.76|378.76|8
1722680840000|2024-08-03 10:27:20|380.78|378.78|380.78|378.78|380.82|378.82|380.76|378.76|9
1722680850000|2024-08-03 10:27:30|380.79|378.79|380.81|378.81|380.81|378.81|380.79|378.79|2
1722680860000|2024-08-03 10:27:40|380.78|378.78|380.62|378.62|380.78|378.78|380.61|378.61|10
1722680870000|2024-08-03 10:27:50|380.61|378.61|380.76|378.76|380.76|378.76|380.58|378.58|17
1722680880000|2024-08-03 10:28:00|380.74|378.74|380.59|378.59|380.74|378.74|380.59|378.59|14
1722680890000|2024-08-03 10:28:10|380.6|378.6|380.58|378.58|380.61|378.61|380.58|378.58|9
1722680900000|2024-08-03 10:28:20|380.63|378.63|380.62|378.62|380.63|378.63|380.59|378.59|10
1722680910000|2024-08-03 10:28:30|380.63|378.63|380.64|378.64|380.65|378.65|380.62|378.62|5
1722680920000|2024-08-03 10:28:40|380.65|378.65|380.66|378.66|380.66|378.66|380.63|378.63|6
1722680930000|2024-08-03 10:28:50|380.67|378.67|380.64|378.64|380.68|378.68|380.62|378.62|10
1722680940000|2024-08-03 10:29:00|380.65|378.65|380.64|378.64|380.65|378.65|380.62|378.62|13
1722680950000|2024-08-03 10:29:10|380.65|378.65|380.59|378.59|380.71|378.71|380.59|378.59|14
1722680960000|2024-08-03 10:29:20|380.62|378.62|380.65|378.65|380.65|378.65|380.59|378.59|10
1722680970000|2024-08-03 10:29:30|380.64|378.64|380.73|378.73|380.73|378.73|380.63|378.63|10
1722680980000|2024-08-03 10:29:40|380.74|378.74|380.76|378.76|380.76|378.76|380.74|378.74|3
1722680990000|2024-08-03 10:29:50|380.75|378.75|380.8|378.8|380.82|378.82|380.75|378.75|8
1722681000000|2024-08-03 10:30:00|380.82|378.82|380.85|378.85|380.93|378.93|380.82|378.82|12
1722681010000|2024-08-03 10:30:10|380.86|378.86|380.82|378.82|380.88|378.88|380.82|378.82|13
1722681020000|2024-08-03 10:30:20|380.81|378.81|380.78|378.78|380.81|378.81|380.75|378.75|15
1722681030000|2024-08-03 10:30:30|380.79|378.79|380.87|378.87|380.87|378.87|380.77|378.77|9
1722681040000|2024-08-03 10:30:40|380.89|378.89|380.89|378.89|380.93|378.93|380.89|378.89|5
1722681050000|2024-08-03 10:30:50|380.9|378.9|380.88|378.88|380.93|378.93|380.87|378.87|5
1722681060000|2024-08-03 10:31:00|380.89|378.89|380.86|378.86|380.89|378.89|380.85|378.85|10
1722681070000|2024-08-03 10:31:10|380.85|378.85|380.88|378.88|380.91|378.91|380.85|378.85|12
1722681080000|2024-08-03 10:31:20|380.87|378.87|380.94|378.94|380.94|378.94|380.87|378.87|9
1722681090000|2024-08-03 10:31:30|380.97|378.97|381.26|379.26|381.26|379.26|380.97|378.97|11
1722681100000|2024-08-03 10:31:40|381.25|379.25|381.3|379.3|381.3|379.3|381.24|379.24|6
1722681110000|2024-08-03 10:31:50|381.31|379.31|381.31|379.31|381.31|379.31|381.31|379.31|1
1722681120000|2024-08-03 10:32:00|381.34|379.34|381.44|379.44|381.58|379.58|381.34|379.34|13
1722681130000|2024-08-03 10:32:10|381.45|379.45|381.51|379.51|381.53|379.53|381.45|379.45|12
1722681140000|2024-08-03 10:32:20|381.5|379.5|381.57|379.57|381.58|379.58|381.5|379.5|12
1722681150000|2024-08-03 10:32:30|381.56|379.56|381.55|379.55|381.58|379.58|381.54|379.54|15
1722681160000|2024-08-03 10:32:40|381.53|379.53|381.55|379.55|381.55|379.55|381.52|379.52|4
1722681170000|2024-08-03 10:32:50|381.53|379.53|381.59|379.59|381.6|379.6|381.53|379.53|7
1722681180000|2024-08-03 10:33:00|381.58|379.58|381.59|379.59|381.59|379.59|381.56|379.56|11
1722681190000|2024-08-03 10:33:10|381.57|379.57|381.57|379.57|381.58|379.58|381.57|379.57|3
1722681200000|2024-08-03 10:33:20|381.58|379.58|381.69|379.69|381.69|379.69|381.58|379.58|8
1722681210000|2024-08-03 10:33:30|381.7|379.7|382|380|382|380|381.7|379.7|12
1722681220000|2024-08-03 10:33:40|382.01|380.01|382.07|380.07|382.07|380.07|382.01|380.01|5
1722681230000|2024-08-03 10:33:50|382.05|380.05|382.01|380.01|382.08|380.08|382|380|12
1722681240000|2024-08-03 10:34:00|382|380|381.71|379.71|382|380|381.7|379.7|23
1722681250000|2024-08-03 10:34:10|381.73|379.73|381.79|379.79|381.79|379.79|381.65|379.65|20
1722681260000|2024-08-03 10:34:20|381.75|379.75|381.78|379.78|381.84|379.84|381.73|379.73|21
1722681270000|2024-08-03 10:34:30|381.77|379.77|381.74|379.74|381.79|379.79|381.74|379.74|10
1722681280000|2024-08-03 10:34:40|381.77|379.77|381.76|379.76|381.83|379.83|381.72|379.72|15
1722681290000|2024-08-03 10:34:50|381.78|379.78|381.75|379.75|381.81|379.81|381.75|379.75|17
1722681300000|2024-08-03 10:35:00|381.74|379.74|381.73|379.73|381.76|379.76|381.69|379.69|19
1722681310000|2024-08-03 10:35:10|381.75|379.75|381.91|379.91|381.94|379.94|381.74|379.74|17
1722681320000|2024-08-03 10:35:20|381.9|379.9|381.91|379.91|382.02|380.02|381.9|379.9|11
1722681330000|2024-08-03 10:35:30|381.94|379.94|381.94|379.94|381.95|379.95|381.92|379.92|15
1722681340000|2024-08-03 10:35:40|381.96|379.96|381.92|379.92|381.97|379.97|381.9|379.9|17
1722681350000|2024-08-03 10:35:50|381.93|379.93|381.84|379.84|381.94|379.94|381.84|379.84|9
1722681360000|2024-08-03 10:36:00|381.83|379.83|381.95|379.95|381.95|379.95|381.81|379.81|21
1722681370000|2024-08-03 10:36:10|381.94|379.94|382.01|380.01|382.01|380.01|381.91|379.91|11
1722681380000|2024-08-03 10:36:20|382.03|380.03|382.07|380.07|382.07|380.07|382.03|380.03|3
1722681390000|2024-08-03 10:36:30|382.06|380.06|382.07|380.07|382.07|380.07|382.06|380.06|2
1722681400000|2024-08-03 10:36:40|382.08|380.08|382.08|380.08|382.08|380.08|382.08|380.08|1
1722681410000|2024-08-03 10:36:50|382.09|380.09|382.09|380.09|382.09|380.09|382.08|380.08|3
1722681420000|2024-08-03 10:37:00|382.07|380.07|382.17|380.17|382.17|380.17|382.07|380.07|7
1722681430000|2024-08-03 10:37:10|382.18|380.18|382.33|380.33|382.33|380.33|382.18|380.18|9
1722681440000|2024-08-03 10:37:20|382.32|380.32|382.33|380.33|382.33|380.33|382.32|380.32|2
1722681460000|2024-08-03 10:37:40|382.34|380.34|382.42|380.42|382.44|380.44|382.34|380.34|8
1722681470000|2024-08-03 10:37:50|382.48|380.48|382.65|380.65|382.65|380.65|382.48|380.48|9
1722681480000|2024-08-03 10:38:00|382.64|380.64|382.66|380.66|382.76|380.76|382.64|380.64|11
1722681490000|2024-08-03 10:38:10|382.67|380.67|382.74|380.74|382.74|380.74|382.67|380.67|10
1722681500000|2024-08-03 10:38:20|382.73|380.73|382.81|380.81|382.87|380.87|382.73|380.73|14
1722681510000|2024-08-03 10:38:30|382.8|380.8|382.75|380.75|382.85|380.85|382.75|380.75|15
1722681520000|2024-08-03 10:38:40|382.78|380.78|382.76|380.76|382.78|380.78|382.72|380.72|16
1722681530000|2024-08-03 10:38:50|382.75|380.75|382.66|380.66|382.76|380.76|382.66|380.66|15
1722681540000|2024-08-03 10:39:00|382.65|380.65|382.56|380.56|382.67|380.67|382.54|380.54|23
1722681550000|2024-08-03 10:39:10|382.55|380.55|382.57|380.57|382.58|380.58|382.54|380.54|20
1722681560000|2024-08-03 10:39:20|382.56|380.56|382.44|380.44|382.6|380.6|382.43|380.43|18
1722681570000|2024-08-03 10:39:30|382.42|380.42|382.45|380.45|382.5|380.5|382.42|380.42|24
1722681580000|2024-08-03 10:39:40|382.43|380.43|382.45|380.45|382.53|380.53|382.42|380.42|20
1722681590000|2024-08-03 10:39:50|382.44|380.44|382.42|380.42|382.46|380.46|382.4|380.4|17
1722681600000|2024-08-03 10:40:00|382.41|380.41|382.35|380.35|382.47|380.47|382.35|380.35|18
1722681610000|2024-08-03 10:40:10|382.37|380.37|382.38|380.38|382.41|380.41|382.32|380.32|20
1722681620000|2024-08-03 10:40:20|382.39|380.39|382.54|380.54|382.55|380.55|382.37|380.37|15
1722681630000|2024-08-03 10:40:30|382.53|380.53|382.47|380.47|382.53|380.53|382.47|380.47|16
1722681640000|2024-08-03 10:40:40|382.48|380.48|382.3|380.3|382.48|380.48|382.27|380.27|22
1722681650000|2024-08-03 10:40:50|382.28|380.28|382.29|380.29|382.29|380.29|382.13|380.13|22
1722681660000|2024-08-03 10:41:00|382.37|380.37|382.14|380.14|382.44|380.44|382.14|380.14|22
1722681670000|2024-08-03 10:41:10|382.13|380.13|382.05|380.05|382.13|380.13|382.03|380.03|14
1722681680000|2024-08-03 10:41:20|382.04|380.04|382.02|380.02|382.08|380.08|381.97|379.97|21
1722681690000|2024-08-03 10:41:30|382.01|380.01|382.01|380.01|382.03|380.03|382|380|8
1722681700000|2024-08-03 10:41:40|382.07|380.07|382.08|380.08|382.11|380.11|382.04|380.04|21
1722681710000|2024-08-03 10:41:50|382.1|380.1|382.13|380.13|382.15|380.15|381.96|379.96|24
1722681720000|2024-08-03 10:42:00|382.15|380.15|382.16|380.16|382.16|380.16|382.1|380.1|20
1722681730000|2024-08-03 10:42:10|382.19|380.19|382.2|380.2|382.31|380.31|382.16|380.16|21
1722681740000|2024-08-03 10:42:20|382.19|380.19|382.09|380.09|382.19|380.19|382.07|380.07|15
1722681750000|2024-08-03 10:42:30|382.08|380.08|382.09|380.09|382.09|380.09|382.05|380.05|16
1722681760000|2024-08-03 10:42:40|382.08|380.08|382.21|380.21|382.21|380.21|382.06|380.06|21
1722681770000|2024-08-03 10:42:50|382.19|380.19|382.18|380.18|382.24|380.24|382.16|380.16|15
1722681780000|2024-08-03 10:43:00|382.22|380.22|382.2|380.2|382.22|380.22|382.19|380.19|11
1722681790000|2024-08-03 10:43:10|382.19|380.19|382.07|380.07|382.21|380.21|382.07|380.07|16
1722681800000|2024-08-03 10:43:20|382.05|380.05|382.01|380.01|382.09|380.09|382.01|380.01|11
1722681810000|2024-08-03 10:43:30|381.98|379.98|382.03|380.03|382.03|380.03|381.98|379.98|3
1722681820000|2024-08-03 10:43:40|382.04|380.04|382.2|380.2|382.25|380.25|382.04|380.04|19
1722681830000|2024-08-03 10:43:50|382.21|380.21|382.29|380.29|382.3|380.3|382.2|380.2|10
1722681840000|2024-08-03 10:44:00|382.3|380.3|382.09|380.09|382.38|380.38|382.09|380.09|18
1722681850000|2024-08-03 10:44:10|382.08|380.08|382.14|380.14|382.15|380.15|382.03|380.03|18
1722681860000|2024-08-03 10:44:20|382.13|380.13|382.24|380.24|382.24|380.24|382.06|380.06|15
1722681870000|2024-08-03 10:44:30|382.25|380.25|382.24|380.24|382.25|380.25|382.21|380.21|13
1722681880000|2024-08-03 10:44:40|382.23|380.23|381.97|379.97|382.26|380.26|381.97|379.97|16
1722681890000|2024-08-03 10:44:50|381.94|379.94|381.8|379.8|381.96|379.96|381.8|379.8|16
1722681900000|2024-08-03 10:45:00|381.77|379.77|381.82|379.82|381.83|379.83|381.68|379.68|21
1722681910000|2024-08-03 10:45:10|381.83|379.83|381.71|379.71|381.88|379.88|381.54|379.54|28
1722681920000|2024-08-03 10:45:20|381.72|379.72|381.61|379.61|381.72|379.72|381.6|379.6|16
1722681930000|2024-08-03 10:45:30|381.62|379.62|381.54|379.54|381.62|379.62|381.54|379.54|10
1722681940000|2024-08-03 10:45:40|381.55|379.55|381.53|379.53|381.55|379.55|381.51|379.51|16
1722681950000|2024-08-03 10:45:50|381.55|379.55|381.56|379.56|381.62|379.62|381.55|379.55|10
1722681960000|2024-08-03 10:46:00|381.53|379.53|381.6|379.6|381.63|379.63|381.48|379.48|21
1722681970000|2024-08-03 10:46:10|381.59|379.59|381.51|379.51|381.59|379.59|381.46|379.46|17
1722681980000|2024-08-03 10:46:20|381.52|379.52|381.61|379.61|381.69|379.69|381.51|379.51|17
1722681990000|2024-08-03 10:46:30|381.6|379.6|381.58|379.58|381.6|379.6|381.51|379.51|10
1722682000000|2024-08-03 10:46:40|381.56|379.56|381.52|379.52|381.57|379.57|381.49|379.49|12
1722682010000|2024-08-03 10:46:50|381.51|379.51|381.8|379.8|381.83|379.83|381.5|379.5|15
1722682020000|2024-08-03 10:47:00|381.78|379.78|381.78|379.78|381.86|379.86|381.77|379.77|19
1722682030000|2024-08-03 10:47:10|381.77|379.77|381.85|379.85|381.85|379.85|381.74|379.74|16
1722682040000|2024-08-03 10:47:20|381.87|379.87|381.86|379.86|381.89|379.89|381.79|379.79|24
1722682050000|2024-08-03 10:47:30|381.83|379.83|381.92|379.92|381.97|379.97|381.83|379.83|21
1722682060000|2024-08-03 10:47:40|381.91|379.91|381.96|379.96|381.96|379.96|381.91|379.91|8
1722682070000|2024-08-03 10:47:50|381.98|379.98|382.06|380.06|382.06|380.06|381.97|379.97|17
1722682080000|2024-08-03 10:48:00|382.1|380.1|382.15|380.15|382.15|380.15|382.1|380.1|8
1722682090000|2024-08-03 10:48:10|382.14|380.14|382.21|380.21|382.21|380.21|382.12|380.12|13
1722682100000|2024-08-03 10:48:20|382.2|380.2|382.2|380.2|382.2|380.2|382.19|380.19|3
1722682110000|2024-08-03 10:48:30|382.19|380.19|382.17|380.17|382.19|380.19|382.16|380.16|6
1722682120000|2024-08-03 10:48:40|382.16|380.16|382.2|380.2|382.22|380.22|382.16|380.16|7
1722682130000|2024-08-03 10:48:50|382.19|380.19|382.47|380.47|382.49|380.49|382.19|380.19|13
1722682140000|2024-08-03 10:49:00|382.44|380.44|382.38|380.38|382.46|380.46|382.37|380.37|16
1722682150000|2024-08-03 10:49:10|382.37|380.37|382.35|380.35|382.37|380.37|382.33|380.33|7
1722682160000|2024-08-03 10:49:20|382.33|380.33|382.15|380.15|382.35|380.35|382.15|380.15|14
1722682170000|2024-08-03 10:49:30|382.07|380.07|382.07|380.07|382.09|380.09|382.04|380.04|15
1722682180000|2024-08-03 10:49:40|382.06|380.06|382.07|380.07|382.08|380.08|382.05|380.05|14
1722682190000|2024-08-03 10:49:50|382.06|380.06|382.06|380.06|382.08|380.08|382.05|380.05|12
1722682200000|2024-08-03 10:50:00|382.08|380.08|382.06|380.06|382.08|380.08|381.98|379.98|15
1722682210000|2024-08-03 10:50:10|382.05|380.05|381.99|379.99|382.05|380.05|381.97|379.97|11
1722682220000|2024-08-03 10:50:20|381.96|379.96|382.17|380.17|382.18|380.18|381.96|379.96|19
1722682230000|2024-08-03 10:50:30|382.19|380.19|382.38|380.38|382.38|380.38|382.19|380.19|12
1722682240000|2024-08-03 10:50:40|382.37|380.37|382.27|380.27|382.39|380.39|382.24|380.24|14
1722682250000|2024-08-03 10:50:50|382.32|380.32|382.16|380.16|382.34|380.34|382.16|380.16|16
1722682260000|2024-08-03 10:51:00|382.17|380.17|382.1|380.1|382.24|380.24|382.05|380.05|20
1722682270000|2024-08-03 10:51:10|382.11|380.11|382.06|380.06|382.13|380.13|382.03|380.03|23
1722682280000|2024-08-03 10:51:20|382.07|380.07|382.14|380.14|382.14|380.14|382.07|380.07|18
1722682290000|2024-08-03 10:51:30|382.15|380.15|382.16|380.16|382.21|380.21|382.12|380.12|16
1722682300000|2024-08-03 10:51:40|382.18|380.18|382.22|380.22|382.26|380.26|382.18|380.18|20
1722682310000|2024-08-03 10:51:50|382.3|380.3|382.47|380.47|382.48|380.48|382.3|380.3|10
1722682320000|2024-08-03 10:52:00|382.48|380.48|382.55|380.55|382.55|380.55|382.45|380.45|18
1722682330000|2024-08-03 10:52:10|382.56|380.56|382.51|380.51|382.61|380.61|382.51|380.51|14
1722682340000|2024-08-03 10:52:20|382.49|380.49|382.51|380.51|382.54|380.54|382.48|380.48|11
1722682350000|2024-08-03 10:52:30|382.53|380.53|382.54|380.54|382.58|380.58|382.52|380.52|6
1722682360000|2024-08-03 10:52:40|382.52|380.52|382.68|380.68|382.72|380.72|382.52|380.52|13
1722682370000|2024-08-03 10:52:50|382.7|380.7|382.87|380.87|382.87|380.87|382.7|380.7|15
1722682380000|2024-08-03 10:53:00|382.88|380.88|382.82|380.82|382.88|380.88|382.82|380.82|16
1722682390000|2024-08-03 10:53:10|382.81|380.81|382.73|380.73|382.81|380.81|382.68|380.68|12
1722682400000|2024-08-03 10:53:20|382.72|380.72|382.8|380.8|382.81|380.81|382.69|380.69|15
1722682410000|2024-08-03 10:53:30|382.81|380.81|382.85|380.85|382.87|380.87|382.81|380.81|7
1722682420000|2024-08-03 10:53:40|382.84|380.84|382.85|380.85|382.86|380.86|382.84|380.84|4
1722682430000|2024-08-03 10:53:50|382.86|380.86|382.83|380.83|382.86|380.86|382.83|380.83|4
1722682440000|2024-08-03 10:54:00|382.81|380.81|382.67|380.67|382.81|380.81|382.66|380.66|10
1722682450000|2024-08-03 10:54:10|382.66|380.66|382.67|380.67|382.68|380.68|382.64|380.64|9
1722682460000|2024-08-03 10:54:20|382.69|380.69|382.58|380.58|382.69|380.69|382.58|380.58|12
1722682470000|2024-08-03 10:54:30|382.59|380.59|382.61|380.61|382.61|380.61|382.59|380.59|5
1722682480000|2024-08-03 10:54:40|382.6|380.6|382.61|380.61|382.61|380.61|382.6|380.6|2
1722682490000|2024-08-03 10:54:50|382.6|380.6|382.6|380.6|382.61|380.61|382.6|380.6|3
1722682500000|2024-08-03 10:55:00|382.59|380.59|382.57|380.57|382.61|380.61|382.55|380.55|12
1722682510000|2024-08-03 10:55:10|382.63|380.63|382.59|380.59|382.67|380.67|382.58|380.58|16
1722682520000|2024-08-03 10:55:20|382.6|380.6|382.68|380.68|382.68|380.68|382.6|380.6|14
1722682530000|2024-08-03 10:55:30|382.71|380.71|382.75|380.75|382.87|380.87|382.71|380.71|18
1722682540000|2024-08-03 10:55:40|382.76|380.76|382.82|380.82|382.82|380.82|382.76|380.76|10
1722682550000|2024-08-03 10:55:50|382.84|380.84|382.86|380.86|382.9|380.9|382.84|380.84|14
1722682560000|2024-08-03 10:56:00|382.85|380.85|382.86|380.86|382.87|380.87|382.82|380.82|13
1722682570000|2024-08-03 10:56:10|382.87|380.87|382.88|380.88|382.88|380.88|382.85|380.85|9
1722682580000|2024-08-03 10:56:20|382.91|380.91|383.12|381.12|383.21|381.21|382.91|380.91|18
1722682590000|2024-08-03 10:56:30|383.11|381.11|383.01|381.01|383.11|381.11|383|381|10
1722682600000|2024-08-03 10:56:40|382.99|380.99|382.87|380.87|382.99|380.99|382.87|380.87|11
1722682610000|2024-08-03 10:56:50|382.88|380.88|382.88|380.88|382.88|380.88|382.87|380.87|3
1722682620000|2024-08-03 10:57:00|382.89|380.89|382.88|380.88|382.98|380.98|382.88|380.88|12
1722682630000|2024-08-03 10:57:10|382.87|380.87|382.8|380.8|382.88|380.88|382.79|380.79|7
1722682640000|2024-08-03 10:57:20|382.89|380.89|382.9|380.9|383.06|381.06|382.89|380.89|15
1722682650000|2024-08-03 10:57:30|382.89|380.89|382.89|380.89|382.91|380.91|382.77|380.77|16
1722682660000|2024-08-03 10:57:40|382.88|380.88|382.81|380.81|382.89|380.89|382.79|380.79|13
1722682670000|2024-08-03 10:57:50|382.82|380.82|382.76|380.76|382.82|380.82|382.76|380.76|14
1722682680000|2024-08-03 10:58:00|382.77|380.77|382.6|380.6|382.78|380.78|382.6|380.6|17
1722682690000|2024-08-03 10:58:10|382.54|380.54|382.51|380.51|382.54|380.54|382.39|380.39|10
1722682700000|2024-08-03 10:58:20|382.52|380.52|382.52|380.52|382.53|380.53|382.5|380.5|12
1722682710000|2024-08-03 10:58:30|382.51|380.51|382.54|380.54|382.54|380.54|382.45|380.45|7
1722682720000|2024-08-03 10:58:40|382.53|380.53|382.5|380.5|382.54|380.54|382.5|380.5|5
1722682730000|2024-08-03 10:58:50|382.49|380.49|382.5|380.5|382.52|380.52|382.48|380.48|9
1722682740000|2024-08-03 10:59:00|382.49|380.49|382.54|380.54|382.54|380.54|382.47|380.47|13
1722682750000|2024-08-03 10:59:10|382.53|380.53|382.49|380.49|382.53|380.53|382.48|380.48|11
1722682760000|2024-08-03 10:59:20|382.48|380.48|382.48|380.48|382.52|380.52|382.48|380.48|9
1722682780000|2024-08-03 10:59:40|382.49|380.49|382.38|380.38|382.49|380.49|382.38|380.38|9
1722682790000|2024-08-03 10:59:50|382.39|380.39|382.27|380.27|382.39|380.39|382.27|380.27|8
1722682800000|2024-08-03 11:00:00|382.26|380.26|382.23|380.23|382.26|380.26|382.16|380.16|17
1722682810000|2024-08-03 11:00:10|382.24|380.24|382.13|380.13|382.41|380.41|382.11|380.11|18
1722682820000|2024-08-03 11:00:20|382.12|380.12|382.01|380.01|382.12|380.12|382.01|380.01|14
1722682830000|2024-08-03 11:00:30|382|380|381.96|379.96|382.02|380.02|381.94|379.94|16
1722682840000|2024-08-03 11:00:40|381.97|379.97|382.09|380.09|382.15|380.15|381.97|379.97|14
1722682850000|2024-08-03 11:00:50|382.1|380.1|382.26|380.26|382.28|380.28|382.1|380.1|13
1722682860000|2024-08-03 11:01:00|382.25|380.25|382.37|380.37|382.4|380.4|382.25|380.25|16
1722682870000|2024-08-03 11:01:10|382.36|380.36|382.36|380.36|382.36|380.36|382.29|380.29|18
1722682880000|2024-08-03 11:01:20|382.34|380.34|382.4|380.4|382.42|380.42|382.34|380.34|17
1722682890000|2024-08-03 11:01:30|382.39|380.39|382.29|380.29|382.39|380.39|382.29|380.29|11
1722682900000|2024-08-03 11:01:40|382.28|380.28|382.25|380.25|382.34|380.34|382.25|380.25|15
1722682910000|2024-08-03 11:01:50|382.26|380.26|382.38|380.38|382.38|380.38|382.25|380.25|9
1722682920000|2024-08-03 11:02:00|382.44|380.44|382.46|380.46|382.46|380.46|382.43|380.43|7
1722682930000|2024-08-03 11:02:10|382.45|380.45|382.23|380.23|382.5|380.5|382.23|380.23|13
1722682940000|2024-08-03 11:02:20|382.22|380.22|382.03|380.03|382.22|380.22|382.03|380.03|9
1722682950000|2024-08-03 11:02:30|382.05|380.05|382.09|380.09|382.12|380.12|382.04|380.04|15
1722682960000|2024-08-03 11:02:40|382.08|380.08|382.07|380.07|382.08|380.08|382.07|380.07|4
1722682970000|2024-08-03 11:02:50|382.05|380.05|382.19|380.19|382.19|380.19|382.03|380.03|19
1722682980000|2024-08-03 11:03:00|382.2|380.2|382.18|380.18|382.24|380.24|382.13|380.13|22
1722682990000|2024-08-03 11:03:10|382.2|380.2|382.19|380.19|382.2|380.2|382.14|380.14|8
1722683000000|2024-08-03 11:03:20|382.16|380.16|382.18|380.18|382.2|380.2|382.16|380.16|7
1722683010000|2024-08-03 11:03:30|382.19|380.19|382.17|380.17|382.19|380.19|382.16|380.16|11
1722683020000|2024-08-03 11:03:40|382.14|380.14|382|380|382.14|380.14|382|380|14
1722683030000|2024-08-03 11:03:50|381.99|379.99|381.9|379.9|381.99|379.99|381.82|379.82|15
1722683040000|2024-08-03 11:04:00|381.87|379.87|381.92|379.92|381.93|379.93|381.82|379.82|19
1722683050000|2024-08-03 11:04:10|381.91|379.91|381.76|379.76|381.91|379.91|381.76|379.76|14
1722683060000|2024-08-03 11:04:20|381.77|379.77|381.71|379.71|381.8|379.8|381.71|379.71|9
1722683070000|2024-08-03 11:04:30|381.7|379.7|381.55|379.55|381.7|379.7|381.49|379.49|18
1722683080000|2024-08-03 11:04:40|381.56|379.56|381.55|379.55|381.57|379.57|381.55|379.55|4
1722683090000|2024-08-03 11:04:50|381.54|379.54|381.54|379.54|381.56|379.56|381.54|379.54|9
1722683100000|2024-08-03 11:05:00|381.55|379.55|381.56|379.56|381.56|379.56|381.53|379.53|11
1722683110000|2024-08-03 11:05:10|381.55|379.55|381.64|379.64|381.64|379.64|381.55|379.55|10
1722683120000|2024-08-03 11:05:20|381.65|379.65|381.71|379.71|381.75|379.75|381.65|379.65|12
1722683130000|2024-08-03 11:05:30|381.7|379.7|381.69|379.69|381.71|379.71|381.66|379.66|8
1722683140000|2024-08-03 11:05:40|381.7|379.7|381.74|379.74|381.75|379.75|381.68|379.68|13
1722683150000|2024-08-03 11:05:50|381.75|379.75|381.9|379.9|381.9|379.9|381.75|379.75|10
1722683160000|2024-08-03 11:06:00|381.91|379.91|381.99|379.99|382.03|380.03|381.88|379.88|14
1722683170000|2024-08-03 11:06:10|381.98|379.98|382.08|380.08|382.09|380.09|381.94|379.94|15
1722683180000|2024-08-03 11:06:20|382.09|380.09|382.1|380.1|382.14|380.14|382.07|380.07|16
1722683190000|2024-08-03 11:06:30|382.08|380.08|382.09|380.09|382.09|380.09|382.05|380.05|15
1722683200000|2024-08-03 11:06:40|382.13|380.13|382.21|380.21|382.21|380.21|382.12|380.12|13
1722683210000|2024-08-03 11:06:50|382.22|380.22|382.23|380.23|382.23|380.23|382.21|380.21|6
1722683220000|2024-08-03 11:07:00|382.22|380.22|382.15|380.15|382.22|380.22|382.03|380.03|16
1722683230000|2024-08-03 11:07:10|382.17|380.17|382.25|380.25|382.29|380.29|382.17|380.17|11
1722683240000|2024-08-03 11:07:20|382.26|380.26|382.27|380.27|382.27|380.27|382.25|380.25|4
1722683250000|2024-08-03 11:07:30|382.26|380.26|382.42|380.42|382.42|380.42|382.26|380.26|12
1722683260000|2024-08-03 11:07:40|382.44|380.44|382.48|380.48|382.48|380.48|382.44|380.44|3
1722683270000|2024-08-03 11:07:50|382.43|380.43|382.47|380.47|382.47|380.47|382.42|380.42|9
1722683280000|2024-08-03 11:08:00|382.43|380.43|382.42|380.42|382.44|380.44|382.42|380.42|3
1722683300000|2024-08-03 11:08:20|382.44|380.44|382.47|380.47|382.47|380.47|382.44|380.44|2
1722683310000|2024-08-03 11:08:30|382.48|380.48|382.48|380.48|382.48|380.48|382.44|380.44|7
1722683320000|2024-08-03 11:08:40|382.43|380.43|382.45|380.45|382.45|380.45|382.43|380.43|3
1722683330000|2024-08-03 11:08:50|382.44|380.44|382.41|380.41|382.44|380.44|382.41|380.41|3
1722683340000|2024-08-03 11:09:00|382.4|380.4|382.15|380.15|382.4|380.4|382.11|380.11|19
1722683350000|2024-08-03 11:09:10|382.22|380.22|382.17|380.17|382.23|380.23|382.14|380.14|17
1722683360000|2024-08-03 11:09:20|382.18|380.18|382.06|380.06|382.18|380.18|382.06|380.06|18
1722683370000|2024-08-03 11:09:30|382.07|380.07|382.06|380.06|382.08|380.08|382|380|23
1722683380000|2024-08-03 11:09:40|382.05|380.05|382|380|382.05|380.05|381.98|379.98|13
1722683390000|2024-08-03 11:09:50|381.99|379.99|382.02|380.02|382.04|380.04|381.98|379.98|14
1722683400000|2024-08-03 11:10:00|382.03|380.03|381.97|379.97|382.03|380.03|381.94|379.94|16
1722683410000|2024-08-03 11:10:10|381.96|379.96|382.02|380.02|382.06|380.06|381.96|379.96|15
1722683420000|2024-08-03 11:10:20|382.01|380.01|382.04|380.04|382.04|380.04|381.95|379.95|14
1722683430000|2024-08-03 11:10:30|381.99|379.99|381.88|379.88|381.99|379.99|381.86|379.86|18
1722683440000|2024-08-03 11:10:40|381.87|379.87|381.83|379.83|381.87|379.87|381.82|379.82|15
1722683450000|2024-08-03 11:10:50|381.84|379.84|381.7|379.7|381.89|379.89|381.7|379.7|24
1722683460000|2024-08-03 11:11:00|381.69|379.69|381.74|379.74|381.79|379.79|381.69|379.69|17
1722683470000|2024-08-03 11:11:10|381.72|379.72|381.79|379.79|381.81|379.81|381.72|379.72|18
1722683480000|2024-08-03 11:11:20|381.77|379.77|381.76|379.76|381.77|379.77|381.73|379.73|18
1722683490000|2024-08-03 11:11:30|381.75|379.75|381.6|379.6|381.75|379.75|381.59|379.59|18
1722683500000|2024-08-03 11:11:40|381.62|379.62|381.6|379.6|381.63|379.63|381.57|379.57|21
1722683510000|2024-08-03 11:11:50|381.58|379.58|381.72|379.72|381.72|379.72|381.58|379.58|17
1722683520000|2024-08-03 11:12:00|381.71|379.71|381.89|379.89|381.9|379.9|381.71|379.71|7
1722683530000|2024-08-03 11:12:10|381.87|379.87|381.89|379.89|381.89|379.89|381.84|379.84|12
1722683540000|2024-08-03 11:12:20|381.88|379.88|381.77|379.77|381.88|379.88|381.76|379.76|19
1722683550000|2024-08-03 11:12:30|381.78|379.78|381.7|379.7|381.78|379.78|381.69|379.69|9
1722683560000|2024-08-03 11:12:40|381.67|379.67|381.68|379.68|381.68|379.68|381.65|379.65|13
1722683570000|2024-08-03 11:12:50|381.67|379.67|381.89|379.89|381.94|379.94|381.67|379.67|17
1722683580000|2024-08-03 11:13:00|381.9|379.9|381.85|379.85|381.9|379.9|381.8|379.8|17
1722683590000|2024-08-03 11:13:10|381.9|379.9|381.87|379.87|381.93|379.93|381.87|379.87|9
1722683600000|2024-08-03 11:13:20|381.84|379.84|381.85|379.85|381.88|379.88|381.84|379.84|11
1722683610000|2024-08-03 11:13:30|381.84|379.84|381.8|379.8|381.84|379.84|381.8|379.8|6
1722683620000|2024-08-03 11:13:40|381.81|379.81|381.8|379.8|381.81|379.81|381.79|379.79|8
1722683630000|2024-08-03 11:13:50|381.79|379.79|381.76|379.76|381.79|379.79|381.69|379.69|14
1722683640000|2024-08-03 11:14:00|381.79|379.79|381.92|379.92|381.94|379.94|381.79|379.79|10
1722683650000|2024-08-03 11:14:10|381.91|379.91|381.85|379.85|381.93|379.93|381.85|379.85|5
1722683660000|2024-08-03 11:14:20|381.86|379.86|381.9|379.9|381.92|379.92|381.85|379.85|10
1722683670000|2024-08-03 11:14:30|381.91|379.91|381.99|379.99|381.99|379.99|381.91|379.91|8
1722683680000|2024-08-03 11:14:40|381.97|379.97|381.96|379.96|381.98|379.98|381.94|379.94|7
1722683690000|2024-08-03 11:14:50|381.97|379.97|382.03|380.03|382.03|380.03|381.97|379.97|10
1722683700000|2024-08-03 11:15:00|382.02|380.02|381.99|379.99|382.02|380.02|381.96|379.96|11
1722683710000|2024-08-03 11:15:10|381.98|379.98|381.97|379.97|381.98|379.98|381.91|379.91|20
1722683720000|2024-08-03 11:15:20|381.98|379.98|381.96|379.96|381.98|379.98|381.95|379.95|19
1722683730000|2024-08-03 11:15:30|381.97|379.97|381.9|379.9|381.98|379.98|381.89|379.89|12
1722683740000|2024-08-03 11:15:40|381.92|379.92|381.99|379.99|382.02|380.02|381.92|379.92|10
1722683750000|2024-08-03 11:15:50|381.98|379.98|381.91|379.91|381.98|379.98|381.89|379.89|17
1722683760000|2024-08-03 11:16:00|381.9|379.9|381.84|379.84|381.9|379.9|381.82|379.82|18
1722683770000|2024-08-03 11:16:10|381.85|379.85|381.79|379.79|381.86|379.86|381.76|379.76|18
1722683780000|2024-08-03 11:16:20|381.84|379.84|381.79|379.79|381.84|379.84|381.78|379.78|11
1722683790000|2024-08-03 11:16:30|381.8|379.8|381.62|379.62|381.83|379.83|381.62|379.62|16
1722683800000|2024-08-03 11:16:40|381.61|379.61|381.59|379.59|381.65|379.65|381.56|379.56|19
1722683810000|2024-08-03 11:16:50|381.6|379.6|381.56|379.56|381.63|379.63|381.55|379.55|10
1722683820000|2024-08-03 11:17:00|381.6|379.6|381.67|379.67|381.67|379.67|381.56|379.56|10
1722683830000|2024-08-03 11:17:10|381.65|379.65|381.75|379.75|381.77|379.77|381.64|379.64|10
1722683840000|2024-08-03 11:17:20|381.74|379.74|381.73|379.73|381.78|379.78|381.7|379.7|17
1722683850000|2024-08-03 11:17:30|381.75|379.75|381.82|379.82|381.82|379.82|381.69|379.69|10
1722683860000|2024-08-03 11:17:40|381.83|379.83|381.77|379.77|381.83|379.83|381.75|379.75|11
1722683870000|2024-08-03 11:17:50|381.78|379.78|381.63|379.63|381.79|379.79|381.63|379.63|9
1722683880000|2024-08-03 11:18:00|381.62|379.62|381.57|379.57|381.62|379.62|381.5|379.5|21
1722683890000|2024-08-03 11:18:10|381.58|379.58|381.58|379.58|381.62|379.62|381.56|379.56|13
1722683900000|2024-08-03 11:18:20|381.57|379.57|381.23|379.23|381.57|379.57|381.23|379.23|18
1722683910000|2024-08-03 11:18:30|381.24|379.24|381.28|379.28|381.3|379.3|381.23|379.23|16
1722683920000|2024-08-03 11:18:40|381.29|379.29|381.26|379.26|381.3|379.3|381.21|379.21|9
1722683930000|2024-08-03 11:18:50|381.3|379.3|381.37|379.37|381.38|379.38|381.3|379.3|11
1722683940000|2024-08-03 11:19:00|381.4|379.4|381.55|379.55|381.59|379.59|381.4|379.4|12
1722683950000|2024-08-03 11:19:10|381.54|379.54|381.49|379.49|381.54|379.54|381.49|379.49|9
1722683960000|2024-08-03 11:19:20|381.51|379.51|381.46|379.46|381.52|379.52|381.46|379.46|16
1722683970000|2024-08-03 11:19:30|381.48|379.48|381.31|379.31|381.48|379.48|381.31|379.31|20
1722683980000|2024-08-03 11:19:40|381.3|379.3|381.37|379.37|381.4|379.4|381.3|379.3|14
1722683990000|2024-08-03 11:19:50|381.38|379.38|381.45|379.45|381.46|379.46|381.38|379.38|8
1722684000000|2024-08-03 11:20:00|381.44|379.44|381.44|379.44|381.45|379.45|381.43|379.43|13
1722684010000|2024-08-03 11:20:10|381.45|379.45|381.41|379.41|381.46|379.46|381.41|379.41|10
1722684020000|2024-08-03 11:20:20|381.42|379.42|381.52|379.52|381.52|379.52|381.41|379.41|18
1722684030000|2024-08-03 11:20:30|381.53|379.53|381.49|379.49|381.55|379.55|381.49|379.49|10
1722684040000|2024-08-03 11:20:40|381.46|379.46|381.5|379.5|381.5|379.5|381.46|379.46|13
1722684050000|2024-08-03 11:20:50|381.52|379.52|381.53|379.53|381.53|379.53|381.52|379.52|2
1722684060000|2024-08-03 11:21:00|381.55|379.55|381.65|379.65|381.67|379.67|381.55|379.55|8
1722684070000|2024-08-03 11:21:10|381.66|379.66|381.6|379.6|381.68|379.68|381.6|379.6|11
1722684080000|2024-08-03 11:21:20|381.58|379.58|381.51|379.51|381.6|379.6|381.48|379.48|17
1722684090000|2024-08-03 11:21:30|381.5|379.5|381.5|379.5|381.51|379.51|381.49|379.49|4
1722684100000|2024-08-03 11:21:40|381.52|379.52|381.49|379.49|381.52|379.52|381.48|379.48|11
1722684110000|2024-08-03 11:21:50|381.5|379.5|381.49|379.49|381.51|379.51|381.48|379.48|8
1722684120000|2024-08-03 11:22:00|381.54|379.54|381.62|379.62|381.63|379.63|381.48|379.48|15
1722684130000|2024-08-03 11:22:10|381.65|379.65|381.65|379.65|381.65|379.65|381.63|379.63|4
1722684140000|2024-08-03 11:22:20|381.67|379.67|381.68|379.68|381.68|379.68|381.64|379.64|11
1722684150000|2024-08-03 11:22:30|381.7|379.7|381.76|379.76|381.77|379.77|381.7|379.7|8
1722684160000|2024-08-03 11:22:40|381.74|379.74|381.71|379.71|381.83|379.83|381.7|379.7|14
1722684170000|2024-08-03 11:22:50|381.72|379.72|381.81|379.81|381.87|379.87|381.69|379.69|15
1722684180000|2024-08-03 11:23:00|381.8|379.8|381.87|379.87|381.87|379.87|381.76|379.76|17
1722684190000|2024-08-03 11:23:10|381.86|379.86|381.86|379.86|381.87|379.87|381.84|379.84|8
1722684200000|2024-08-03 11:23:20|381.85|379.85|381.85|379.85|381.89|379.89|381.85|379.85|13
1722684210000|2024-08-03 11:23:30|381.84|379.84|381.8|379.8|381.85|379.85|381.77|379.77|14
1722684220000|2024-08-03 11:23:40|381.83|379.83|381.86|379.86|381.86|379.86|381.79|379.79|11
1722684230000|2024-08-03 11:23:50|381.87|379.87|381.8|379.8|381.87|379.87|381.8|379.8|5
1722684240000|2024-08-03 11:24:00|381.81|379.81|381.81|379.81|381.95|379.95|381.81|379.81|15
1722684250000|2024-08-03 11:24:10|381.8|379.8|381.79|379.79|381.8|379.8|381.73|379.73|11
1722684260000|2024-08-03 11:24:20|381.8|379.8|381.82|379.82|381.84|379.84|381.79|379.79|8
1722684270000|2024-08-03 11:24:30|381.83|379.83|381.81|379.81|381.83|379.83|381.79|379.79|7
1722684280000|2024-08-03 11:24:40|381.82|379.82|381.86|379.86|381.87|379.87|381.81|379.81|6
1722684290000|2024-08-03 11:24:50|381.88|379.88|381.87|379.87|381.88|379.88|381.86|379.86|4
1722684300000|2024-08-03 11:25:00|381.84|379.84|381.84|379.84|381.84|379.84|381.83|379.83|3
1722684320000|2024-08-03 11:25:20|381.85|379.85|381.85|379.85|381.85|379.85|381.85|379.85|1
1722684330000|2024-08-03 11:25:30|381.84|379.84|381.84|379.84|381.84|379.84|381.83|379.83|3
1722684340000|2024-08-03 11:25:40|381.85|379.85|381.94|379.94|381.95|379.95|381.85|379.85|14
1722684350000|2024-08-03 11:25:50|381.95|379.95|381.94|379.94|381.95|379.95|381.93|379.93|8
1722684360000|2024-08-03 11:26:00|381.92|379.92|381.9|379.9|381.92|379.92|381.89|379.89|3
1722684370000|2024-08-03 11:26:10|381.89|379.89|381.91|379.91|381.91|379.91|381.88|379.88|4
1722684380000|2024-08-03 11:26:20|381.9|379.9|381.82|379.82|381.9|379.9|381.81|379.81|9
1722684390000|2024-08-03 11:26:30|381.88|379.88|381.79|379.79|381.88|379.88|381.78|379.78|7
1722684400000|2024-08-03 11:26:40|381.8|379.8|381.79|379.79|381.8|379.8|381.79|379.79|4
1722684410000|2024-08-03 11:26:50|381.78|379.78|381.74|379.74|381.78|379.78|381.7|379.7|6
1722684420000|2024-08-03 11:27:00|381.73|379.73|381.63|379.63|381.73|379.73|381.6|379.6|12
1722684430000|2024-08-03 11:27:10|381.62|379.62|381.68|379.68|381.68|379.68|381.6|379.6|9
1722684440000|2024-08-03 11:27:20|381.69|379.69|381.79|379.79|381.8|379.8|381.69|379.69|8
1722684450000|2024-08-03 11:27:30|381.76|379.76|381.7|379.7|381.76|379.76|381.7|379.7|8
1722684460000|2024-08-03 11:27:40|381.69|379.69|381.74|379.74|381.74|379.74|381.69|379.69|7
1722684470000|2024-08-03 11:27:50|381.72|379.72|381.58|379.58|381.72|379.72|381.58|379.58|11
1722684480000|2024-08-03 11:28:00|381.57|379.57|381.62|379.62|381.62|379.62|381.57|379.57|8
1722684490000|2024-08-03 11:28:10|381.61|379.61|381.61|379.61|381.63|379.63|381.59|379.59|13
1722684500000|2024-08-03 11:28:20|381.62|379.62|381.59|379.59|381.63|379.63|381.59|379.59|5
1722684510000|2024-08-03 11:28:30|381.6|379.6|381.64|379.64|381.64|379.64|381.58|379.58|7
1722684520000|2024-08-03 11:28:40|381.63|379.63|381.59|379.59|381.63|379.63|381.57|379.57|11
1722684530000|2024-08-03 11:28:50|381.58|379.58|381.56|379.56|381.58|379.58|381.56|379.56|2
1722684540000|2024-08-03 11:29:00|381.55|379.55|381.4|379.4|381.56|379.56|381.4|379.4|16
1722684550000|2024-08-03 11:29:10|381.42|379.42|381.41|379.41|381.42|379.42|381.4|379.4|4
1722684560000|2024-08-03 11:29:20|381.4|379.4|381.31|379.31|381.41|379.41|381.3|379.3|11
1722684570000|2024-08-03 11:29:30|381.32|379.32|381.32|379.32|381.34|379.34|381.3|379.3|13
1722684580000|2024-08-03 11:29:40|381.34|379.34|381.4|379.4|381.4|379.4|381.32|379.32|9
1722684590000|2024-08-03 11:29:50|381.42|379.42|381.5|379.5|381.51|379.51|381.42|379.42|4
1722684600000|2024-08-03 11:30:00|381.49|379.49|381.56|379.56|381.58|379.58|381.49|379.49|17
1722684610000|2024-08-03 11:30:10|381.54|379.54|381.55|379.55|381.55|379.55|381.49|379.49|6
1722684620000|2024-08-03 11:30:20|381.56|379.56|381.48|379.48|381.56|379.56|381.46|379.46|14
1722684630000|2024-08-03 11:30:30|381.42|379.42|381.4|379.4|381.46|379.46|381.39|379.39|14
1722684640000|2024-08-03 11:30:40|381.39|379.39|381.25|379.25|381.39|379.39|381.25|379.25|12
1722684650000|2024-08-03 11:30:50|381.26|379.26|381.26|379.26|381.27|379.27|381.26|379.26|5
1722684660000|2024-08-03 11:31:00|381.27|379.27|381.41|379.41|381.48|379.48|381.27|379.27|13
1722684670000|2024-08-03 11:31:10|381.4|379.4|381.34|379.34|381.41|379.41|381.31|379.31|9
1722684680000|2024-08-03 11:31:20|381.42|379.42|381.46|379.46|381.47|379.47|381.42|379.42|7
1722684690000|2024-08-03 11:31:30|381.47|379.47|381.49|379.49|381.5|379.5|381.47|379.47|6
1722684700000|2024-08-03 11:31:40|381.5|379.5|381.51|379.51|381.51|379.51|381.49|379.49|4
1722684710000|2024-08-03 11:31:50|381.5|379.5|381.5|379.5|381.5|379.5|381.49|379.49|3
1722684720000|2024-08-03 11:32:00|381.51|379.51|381.79|379.79|381.82|379.82|381.51|379.51|7
1722684730000|2024-08-03 11:32:10|381.82|379.82|381.81|379.81|381.82|379.82|381.8|379.8|10
1722684740000|2024-08-03 11:32:20|381.8|379.8|381.76|379.76|381.8|379.8|381.69|379.69|12
1722684750000|2024-08-03 11:32:30|381.75|379.75|381.75|379.75|381.75|379.75|381.73|379.73|5
1722684760000|2024-08-03 11:32:40|381.73|379.73|381.69|379.69|381.75|379.75|381.66|379.66|17
1722684770000|2024-08-03 11:32:50|381.67|379.67|381.68|379.68|381.68|379.68|381.67|379.67|2
1722684780000|2024-08-03 11:33:00|381.66|379.66|381.68|379.68|381.68|379.68|381.65|379.65|8
1722684790000|2024-08-03 11:33:10|381.67|379.67|381.55|379.55|381.67|379.67|381.55|379.55|4
1722684800000|2024-08-03 11:33:20|381.53|379.53|381.55|379.55|381.55|379.55|381.52|379.52|11
1722684810000|2024-08-03 11:33:30|381.53|379.53|381.54|379.54|381.54|379.54|381.53|379.53|2
1722684820000|2024-08-03 11:33:40|381.55|379.55|381.74|379.74|381.81|379.81|381.55|379.55|7
1722684830000|2024-08-03 11:33:50|381.75|379.75|381.74|379.74|381.75|379.75|381.68|379.68|8
1722684840000|2024-08-03 11:34:00|381.73|379.73|381.69|379.69|381.77|379.77|381.68|379.68|15
1722684850000|2024-08-03 11:34:10|381.7|379.7|381.71|379.71|381.74|379.74|381.7|379.7|8
1722684860000|2024-08-03 11:34:20|381.72|379.72|381.72|379.72|381.72|379.72|381.71|379.71|3
1722684870000|2024-08-03 11:34:30|381.71|379.71|381.72|379.72|381.73|379.73|381.71|379.71|4
1722684890000|2024-08-03 11:34:50|381.7|379.7|381.66|379.66|381.7|379.7|381.64|379.64|5
1722684900000|2024-08-03 11:35:00|381.68|379.68|381.71|379.71|381.72|379.72|381.67|379.67|11
1722684910000|2024-08-03 11:35:10|381.72|379.72|381.65|379.65|381.72|379.72|381.64|379.64|8
1722684920000|2024-08-03 11:35:20|381.61|379.61|381.35|379.35|381.61|379.61|381.35|379.35|10
1722684930000|2024-08-03 11:35:30|381.34|379.34|381.4|379.4|381.4|379.4|381.34|379.34|13
1722684940000|2024-08-03 11:35:40|381.42|379.42|381.44|379.44|381.47|379.47|381.42|379.42|13
1722684950000|2024-08-03 11:35:50|381.45|379.45|381.67|379.67|381.67|379.67|381.45|379.45|16
1722684960000|2024-08-03 11:36:00|381.66|379.66|381.6|379.6|381.66|379.66|381.59|379.59|10
1722684970000|2024-08-03 11:36:10|381.58|379.58|381.61|379.61|381.64|379.64|381.58|379.58|10
1722684980000|2024-08-03 11:36:20|381.62|379.62|381.67|379.67|381.7|379.7|381.56|379.56|20
1722684990000|2024-08-03 11:36:30|381.69|379.69|381.59|379.59|381.69|379.69|381.56|379.56|15
1722685000000|2024-08-03 11:36:40|381.58|379.58|381.54|379.54|381.6|379.6|381.54|379.54|14
1722685010000|2024-08-03 11:36:50|381.55|379.55|381.63|379.63|381.63|379.63|381.55|379.55|18
1722685020000|2024-08-03 11:37:00|381.62|379.62|381.65|379.65|381.65|379.65|381.61|379.61|15
1722685030000|2024-08-03 11:37:10|381.66|379.66|381.71|379.71|381.71|379.71|381.64|379.64|8
1722685040000|2024-08-03 11:37:20|381.7|379.7|381.76|379.76|381.76|379.76|381.7|379.7|3
1722685050000|2024-08-03 11:37:30|381.75|379.75|381.76|379.76|381.76|379.76|381.75|379.75|4
1722685060000|2024-08-03 11:37:40|381.75|379.75|381.72|379.72|381.76|379.76|381.72|379.72|8
1722685070000|2024-08-03 11:37:50|381.74|379.74|381.76|379.76|381.76|379.76|381.74|379.74|2
1722685080000|2024-08-03 11:38:00|381.75|379.75|381.74|379.74|381.75|379.75|381.74|379.74|4
1722685090000|2024-08-03 11:38:10|381.75|379.75|381.74|379.74|381.76|379.76|381.74|379.74|3
1722685100000|2024-08-03 11:38:20|381.69|379.69|381.74|379.74|381.74|379.74|381.69|379.69|2
1722685110000|2024-08-03 11:38:30|381.75|379.75|381.76|379.76|381.77|379.77|381.75|379.75|3
1722685120000|2024-08-03 11:38:40|381.75|379.75|381.72|379.72|381.75|379.75|381.67|379.67|15
1722685130000|2024-08-03 11:38:50|381.71|379.71|381.67|379.67|381.72|379.72|381.66|379.66|16
1722685140000|2024-08-03 11:39:00|381.68|379.68|381.75|379.75|381.75|379.75|381.68|379.68|6
1722685150000|2024-08-03 11:39:10|381.74|379.74|381.67|379.67|381.75|379.75|381.67|379.67|10
1722685160000|2024-08-03 11:39:20|381.66|379.66|381.72|379.72|381.74|379.74|381.64|379.64|15
1722685170000|2024-08-03 11:39:30|381.71|379.71|381.8|379.8|381.8|379.8|381.71|379.71|8
1722685180000|2024-08-03 11:39:40|381.79|379.79|381.69|379.69|381.79|379.79|381.68|379.68|12
1722685190000|2024-08-03 11:39:50|381.7|379.7|381.72|379.72|381.74|379.74|381.67|379.67|7
1722685200000|2024-08-03 11:40:00|381.71|379.71|381.62|379.62|381.71|379.71|381.62|379.62|12
1722685210000|2024-08-03 11:40:10|381.6|379.6|381.66|379.66|381.66|379.66|381.6|379.6|6
1722685220000|2024-08-03 11:40:20|381.71|379.71|381.73|379.73|381.77|379.77|381.71|379.71|8
1722685230000|2024-08-03 11:40:30|381.7|379.7|381.69|379.69|381.7|379.7|381.69|379.69|2
1722685240000|2024-08-03 11:40:40|381.68|379.68|381.66|379.66|381.69|379.69|381.63|379.63|11
1722685250000|2024-08-03 11:40:50|381.67|379.67|381.52|379.52|381.67|379.67|381.52|379.52|9
1722685260000|2024-08-03 11:41:00|381.51|379.51|381.47|379.47|381.53|379.53|381.47|379.47|13
1722685270000|2024-08-03 11:41:10|381.46|379.46|381.49|379.49|381.49|379.49|381.45|379.45|13
1722685280000|2024-08-03 11:41:20|381.5|379.5|381.61|379.61|381.61|379.61|381.5|379.5|14
1722685290000|2024-08-03 11:41:30|381.6|379.6|381.59|379.59|381.6|379.6|381.57|379.57|13
1722685300000|2024-08-03 11:41:40|381.6|379.6|381.6|379.6|381.68|379.68|381.6|379.6|11
1722685310000|2024-08-03 11:41:50|381.61|379.61|381.71|379.71|381.73|379.73|381.61|379.61|8
1722685320000|2024-08-03 11:42:00|381.72|379.72|381.69|379.69|381.72|379.72|381.67|379.67|10
1722685330000|2024-08-03 11:42:10|381.68|379.68|381.66|379.66|381.68|379.68|381.63|379.63|7
1722685340000|2024-08-03 11:42:20|381.64|379.64|381.58|379.58|381.64|379.64|381.58|379.58|14
1722685350000|2024-08-03 11:42:30|381.6|379.6|381.32|379.32|381.61|379.61|381.25|379.25|12
1722685360000|2024-08-03 11:42:40|381.31|379.31|381.26|379.26|381.31|379.31|381.24|379.24|12
1722685370000|2024-08-03 11:42:50|381.25|379.25|381.19|379.19|381.27|379.27|381.19|379.19|9
1722685380000|2024-08-03 11:43:00|381.18|379.18|381.28|379.28|381.28|379.28|381.17|379.17|11
1722685390000|2024-08-03 11:43:10|381.27|379.27|381.26|379.26|381.27|379.27|381.24|379.24|10
1722685400000|2024-08-03 11:43:20|381.27|379.27|381.33|379.33|381.33|379.33|381.26|379.26|13
1722685410000|2024-08-03 11:43:30|381.32|379.32|381.47|379.47|381.48|379.48|381.32|379.32|8
1722685420000|2024-08-03 11:43:40|381.45|379.45|381.51|379.51|381.52|379.52|381.43|379.43|17
1722685430000|2024-08-03 11:43:50|381.49|379.49|381.71|379.71|381.71|379.71|381.49|379.49|6
1722685440000|2024-08-03 11:44:00|381.69|379.69|381.6|379.6|381.69|379.69|381.58|379.58|17
1722685450000|2024-08-03 11:44:10|381.59|379.59|381.55|379.55|381.6|379.6|381.53|379.53|16
1722685460000|2024-08-03 11:44:20|381.56|379.56|381.48|379.48|381.57|379.57|381.48|379.48|12
1722685470000|2024-08-03 11:44:30|381.49|379.49|381.49|379.49|381.49|379.49|381.47|379.47|9
1722685480000|2024-08-03 11:44:40|381.48|379.48|381.59|379.59|381.61|379.61|381.48|379.48|12
1722685490000|2024-08-03 11:44:50|381.58|379.58|381.54|379.54|381.61|379.61|381.53|379.53|14
1722685500000|2024-08-03 11:45:00|381.62|379.62|381.54|379.54|381.62|379.62|381.52|379.52|7
1722685510000|2024-08-03 11:45:10|381.53|379.53|381.53|379.53|381.54|379.54|381.53|379.53|5
1722685520000|2024-08-03 11:45:20|381.54|379.54|381.61|379.61|381.63|379.63|381.53|379.53|8
1722685530000|2024-08-03 11:45:30|381.62|379.62|381.83|379.83|381.84|379.84|381.62|379.62|14
1722685540000|2024-08-03 11:45:40|381.82|379.82|381.92|379.92|381.92|379.92|381.82|379.82|8
1722685550000|2024-08-03 11:45:50|381.91|379.91|381.94|379.94|381.95|379.95|381.9|379.9|8
1722685560000|2024-08-03 11:46:00|381.91|379.91|381.92|379.92|381.92|379.92|381.78|379.78|21
1722685570000|2024-08-03 11:46:10|381.94|379.94|381.91|379.91|381.94|379.94|381.86|379.86|11
1722685580000|2024-08-03 11:46:20|381.92|379.92|381.92|379.92|381.92|379.92|381.91|379.91|3
1722685590000|2024-08-03 11:46:30|381.91|379.91|381.92|379.92|381.92|379.92|381.89|379.89|6
1722685600000|2024-08-03 11:46:40|381.91|379.91|381.92|379.92|381.92|379.92|381.91|379.91|4
1722685610000|2024-08-03 11:46:50|381.89|379.89|381.86|379.86|381.89|379.89|381.86|379.86|6
1722685620000|2024-08-03 11:47:00|381.84|379.84|381.73|379.73|381.84|379.84|381.71|379.71|20
1722685630000|2024-08-03 11:47:10|381.74|379.74|381.87|379.87|381.87|379.87|381.74|379.74|14
1722685640000|2024-08-03 11:47:20|381.86|379.86|381.86|379.86|381.88|379.88|381.85|379.85|11
1722685650000|2024-08-03 11:47:30|381.87|379.87|381.84|379.84|381.88|379.88|381.83|379.83|19
1722685660000|2024-08-03 11:47:40|381.81|379.81|381.81|379.81|381.83|379.83|381.79|379.79|16
1722685670000|2024-08-03 11:47:50|381.8|379.8|381.82|379.82|381.82|379.82|381.79|379.79|10
1722685680000|2024-08-03 11:48:00|381.83|379.83|381.84|379.84|381.86|379.86|381.83|379.83|11
1722685690000|2024-08-03 11:48:10|381.83|379.83|381.83|379.83|381.84|379.84|381.8|379.8|14
1722685700000|2024-08-03 11:48:20|381.84|379.84|381.89|379.89|381.89|379.89|381.84|379.84|8
1722685710000|2024-08-03 11:48:30|381.91|379.91|381.94|379.94|381.94|379.94|381.91|379.91|4
1722685730000|2024-08-03 11:48:50|381.95|379.95|381.94|379.94|381.95|379.95|381.94|379.94|2
1722685740000|2024-08-03 11:49:00|381.92|379.92|381.9|379.9|381.92|379.92|381.9|379.9|5
1722685750000|2024-08-03 11:49:10|381.91|379.91|381.87|379.87|381.91|379.91|381.86|379.86|11
1722685760000|2024-08-03 11:49:20|381.86|379.86|381.89|379.89|381.91|379.91|381.86|379.86|13
1722685770000|2024-08-03 11:49:30|381.9|379.9|381.89|379.89|381.91|379.91|381.88|379.88|5
1722685780000|2024-08-03 11:49:40|381.88|379.88|381.9|379.9|381.91|379.91|381.88|379.88|7
1722685790000|2024-08-03 11:49:50|381.89|379.89|381.91|379.91|381.91|379.91|381.89|379.89|3
1722685800000|2024-08-03 11:50:00|381.92|379.92|381.88|379.88|381.92|379.92|381.85|379.85|13
1722685810000|2024-08-03 11:50:10|381.87|379.87|381.91|379.91|381.91|379.91|381.85|379.85|14
1722685820000|2024-08-03 11:50:20|381.9|379.9|381.89|379.89|381.9|379.9|381.87|379.87|7
1722685830000|2024-08-03 11:50:30|381.88|379.88|381.89|379.89|381.92|379.92|381.84|379.84|16
1722685840000|2024-08-03 11:50:40|381.9|379.9|381.92|379.92|381.92|379.92|381.9|379.9|3
1722685850000|2024-08-03 11:50:50|381.89|379.89|381.88|379.88|381.89|379.89|381.87|379.87|7
1722685860000|2024-08-03 11:51:00|381.85|379.85|381.89|379.89|381.89|379.89|381.84|379.84|15
1722685870000|2024-08-03 11:51:10|381.88|379.88|381.88|379.88|381.89|379.89|381.87|379.87|7
1722685880000|2024-08-03 11:51:20|381.89|379.89|381.87|379.87|381.9|379.9|381.85|379.85|18
1722685890000|2024-08-03 11:51:30|381.86|379.86|381.64|379.64|381.86|379.86|381.64|379.64|22
1722685900000|2024-08-03 11:51:40|381.68|379.68|381.59|379.59|381.73|379.73|381.59|379.59|16
1722685910000|2024-08-03 11:51:50|381.61|379.61|381.61|379.61|381.61|379.61|381.56|379.56|14
1722685920000|2024-08-03 11:52:00|381.6|379.6|381.45|379.45|381.68|379.68|381.45|379.45|18
1722685930000|2024-08-03 11:52:10|381.46|379.46|381.53|379.53|381.54|379.54|381.46|379.46|14
1722685940000|2024-08-03 11:52:20|381.55|379.55|381.68|379.68|381.69|379.69|381.55|379.55|8
1722685950000|2024-08-03 11:52:30|381.69|379.69|381.53|379.53|381.69|379.69|381.53|379.53|19
1722685960000|2024-08-03 11:52:40|381.52|379.52|381.37|379.37|381.52|379.52|381.37|379.37|23
1722685970000|2024-08-03 11:52:50|381.4|379.4|381.17|379.17|381.4|379.4|381.15|379.15|20
1722685980000|2024-08-03 11:53:00|381.16|379.16|380.98|378.98|381.16|379.16|380.89|378.89|23
1722685990000|2024-08-03 11:53:10|380.96|378.96|381.05|379.05|381.06|379.06|380.92|378.92|21
1722686000000|2024-08-03 11:53:20|381.07|379.07|381.01|379.01|381.07|379.07|380.97|378.97|17
1722686010000|2024-08-03 11:53:30|380.98|378.98|380.98|378.98|380.99|378.99|380.9|378.9|17
1722686020000|2024-08-03 11:53:40|380.99|378.99|380.96|378.96|381.02|379.02|380.96|378.96|11
1722686030000|2024-08-03 11:53:50|380.92|378.92|381.12|379.12|381.12|379.12|380.91|378.91|15
1722686040000|2024-08-03 11:54:00|381.11|379.11|381.09|379.09|381.13|379.13|381.09|379.09|15
1722686050000|2024-08-03 11:54:10|381.07|379.07|381.05|379.05|381.11|379.11|381.03|379.03|15
1722686060000|2024-08-03 11:54:20|381.04|379.04|381.04|379.04|381.05|379.05|381.02|379.02|6
1722686070000|2024-08-03 11:54:30|381.08|379.08|380.99|378.99|381.09|379.09|380.99|378.99|22
1722686080000|2024-08-03 11:54:40|381.03|379.03|381.02|379.02|381.03|379.03|380.99|378.99|20
1722686090000|2024-08-03 11:54:50|381.03|379.03|380.97|378.97|381.04|379.04|380.92|378.92|14
1722686100000|2024-08-03 11:55:00|380.96|378.96|380.9|378.9|380.96|378.96|380.9|378.9|13
1722686110000|2024-08-03 11:55:10|380.91|378.91|380.92|378.92|380.95|378.95|380.91|378.91|9
1722686120000|2024-08-03 11:55:20|380.93|378.93|381.08|379.08|381.12|379.12|380.93|378.93|16
1722686130000|2024-08-03 11:55:30|381.06|379.06|381.01|379.01|381.07|379.07|381.01|379.01|9
1722686140000|2024-08-03 11:55:40|381.02|379.02|380.94|378.94|381.04|379.04|380.92|378.92|12
1722686150000|2024-08-03 11:55:50|380.93|378.93|380.88|378.88|380.93|378.93|380.87|378.87|7
1722686160000|2024-08-03 11:56:00|380.91|378.91|380.83|378.83|380.91|378.91|380.8|378.8|17
1722686170000|2024-08-03 11:56:10|380.82|378.82|380.8|378.8|380.86|378.86|380.8|378.8|15
1722686180000|2024-08-03 11:56:20|380.79|378.79|380.81|378.81|380.81|378.81|380.79|378.79|3
1722686190000|2024-08-03 11:56:30|380.78|378.78|380.86|378.86|380.86|378.86|380.78|378.78|15
1722686200000|2024-08-03 11:56:40|380.85|378.85|380.69|378.69|380.85|378.85|380.69|378.69|13
1722686210000|2024-08-03 11:56:50|380.67|378.67|380.65|378.65|380.7|378.7|380.55|378.55|28
1722686220000|2024-08-03 11:57:00|380.64|378.64|380.7|378.7|380.73|378.73|380.64|378.64|20
1722686230000|2024-08-03 11:57:10|380.72|378.72|380.65|378.65|380.72|378.72|380.56|378.56|14
1722686240000|2024-08-03 11:57:20|380.66|378.66|380.63|378.63|380.67|378.67|380.6|378.6|13
1722686250000|2024-08-03 11:57:30|380.67|378.67|380.67|378.67|380.7|378.7|380.63|378.63|11
1722686260000|2024-08-03 11:57:40|380.68|378.68|380.63|378.63|380.71|378.71|380.63|378.63|13
1722686270000|2024-08-03 11:57:50|380.62|378.62|380.62|378.62|380.62|378.62|380.6|378.6|7
1722686280000|2024-08-03 11:58:00|380.61|378.61|380.62|378.62|380.63|378.63|380.61|378.61|5
1722686290000|2024-08-03 11:58:10|380.61|378.61|380.63|378.63|380.65|378.65|380.61|378.61|10
1722686300000|2024-08-03 11:58:20|380.65|378.65|380.66|378.66|380.66|378.66|380.65|378.65|4
1722686310000|2024-08-03 11:58:30|380.65|378.65|380.64|378.64|380.66|378.66|380.62|378.62|10
1722686320000|2024-08-03 11:58:40|380.63|378.63|380.65|378.65|380.65|378.65|380.61|378.61|8
1722686330000|2024-08-03 11:58:50|380.64|378.64|380.6|378.6|380.64|378.64|380.59|378.59|11
1722686340000|2024-08-03 11:59:00|380.61|378.61|380.77|378.77|380.78|378.78|380.6|378.6|14
1722686350000|2024-08-03 11:59:10|380.78|378.78|380.82|378.82|380.82|378.82|380.75|378.75|11
1722686360000|2024-08-03 11:59:20|380.83|378.83|380.84|378.84|380.85|378.85|380.82|378.82|13
1722686370000|2024-08-03 11:59:30|380.86|378.86|380.89|378.89|380.91|378.91|380.86|378.86|3
1722686380000|2024-08-03 11:59:40|380.88|378.88|380.87|378.87|380.88|378.88|380.85|378.85|6
1722686390000|2024-08-03 11:59:50|380.88|378.88|380.83|378.83|380.88|378.88|380.83|378.83|5
1722686400000|2024-08-03 12:00:00|380.84|378.84|380.86|378.86|380.87|378.87|380.84|378.84|5
1722686410000|2024-08-03 12:00:10|380.85|378.85|380.68|378.68|380.85|378.85|380.67|378.67|10
1722686420000|2024-08-03 12:00:20|380.69|378.69|380.67|378.67|380.71|378.71|380.67|378.67|8
1722686430000|2024-08-03 12:00:30|380.6|378.6|380.44|378.44|380.6|378.6|380.41|378.41|19
1722686440000|2024-08-03 12:00:40|380.46|378.46|380.5|378.5|380.52|378.52|380.46|378.46|14
1722686450000|2024-08-03 12:00:50|380.47|378.47|380.5|378.5|380.51|378.51|380.47|378.47|9
1722686460000|2024-08-03 12:01:00|380.49|378.49|380.42|378.42|380.5|378.5|380.4|378.4|15
1722686470000|2024-08-03 12:01:10|380.41|378.41|380.35|378.35|380.42|378.42|380.35|378.35|16
1722686480000|2024-08-03 12:01:20|380.34|378.34|380.25|378.25|380.34|378.34|380.23|378.23|8
1722686490000|2024-08-03 12:01:30|380.29|378.29|380.27|378.27|380.29|378.29|380.25|378.25|6
1722686500000|2024-08-03 12:01:40|380.32|378.32|380.59|378.59|380.59|378.59|380.32|378.32|12
1722686510000|2024-08-03 12:01:50|380.58|378.58|380.71|378.71|380.71|378.71|380.55|378.55|16
1722686520000|2024-08-03 12:02:00|380.84|378.84|380.82|378.82|380.85|378.85|380.81|378.81|13
1722686530000|2024-08-03 12:02:10|380.8|378.8|380.83|378.83|380.88|378.88|380.79|378.79|13
1722686540000|2024-08-03 12:02:20|380.85|378.85|380.85|378.85|380.86|378.86|380.84|378.84|6
1722686550000|2024-08-03 12:02:30|380.84|378.84|380.9|378.9|380.91|378.91|380.83|378.83|8
1722686560000|2024-08-03 12:02:40|380.91|378.91|380.98|378.98|381.02|379.02|380.91|378.91|5
1722686570000|2024-08-03 12:02:50|380.97|378.97|381|379|381.04|379.04|380.96|378.96|14
1722686580000|2024-08-03 12:03:00|381.01|379.01|381.06|379.06|381.06|379.06|381.01|379.01|5
1722686590000|2024-08-03 12:03:10|381.04|379.04|381.1|379.1|381.11|379.11|381.01|379.01|8
1722686600000|2024-08-03 12:03:20|381.09|379.09|381.1|379.1|381.1|379.1|381.09|379.09|2
1722686610000|2024-08-03 12:03:30|381.07|379.07|381.05|379.05|381.07|379.07|381.04|379.04|8
1722686620000|2024-08-03 12:03:40|381.03|379.03|380.96|378.96|381.03|379.03|380.95|378.95|8
1722686630000|2024-08-03 12:03:50|380.95|378.95|380.89|378.89|380.95|378.95|380.86|378.86|12
1722686640000|2024-08-03 12:04:00|380.84|378.84|380.95|378.95|380.99|378.99|380.84|378.84|8
1722686650000|2024-08-03 12:04:10|380.96|378.96|380.98|378.98|380.98|378.98|380.95|378.95|5
1722686660000|2024-08-03 12:04:20|380.97|378.97|380.86|378.86|380.97|378.97|380.8|378.8|16
1722686670000|2024-08-03 12:04:30|380.87|378.87|381.1|379.1|381.1|379.1|380.87|378.87|12
1722686680000|2024-08-03 12:04:40|381.11|379.11|381.14|379.14|381.15|379.15|381.11|379.11|4
1722686690000|2024-08-03 12:04:50|381.15|379.15|381.12|379.12|381.15|379.15|381.12|379.12|5
1722686700000|2024-08-03 12:05:00|381.13|379.13|381.17|379.17|381.18|379.18|381.13|379.13|8
1722686710000|2024-08-03 12:05:10|381.18|379.18|381.21|379.21|381.21|379.21|381.17|379.17|6
1722686720000|2024-08-03 12:05:20|381.18|379.18|381.16|379.16|381.18|379.18|381.15|379.15|7
1722686740000|2024-08-03 12:05:40|381.17|379.17|381.16|379.16|381.17|379.17|381.16|379.16|2
1722686750000|2024-08-03 12:05:50|381.1|379.1|381.1|379.1|381.11|379.11|381.1|379.1|3
1722686760000|2024-08-03 12:06:00|381.11|379.11|381.17|379.17|381.17|379.17|381.1|379.1|4
1722686770000|2024-08-03 12:06:10|381.18|379.18|381.17|379.17|381.18|379.18|381.16|379.16|8
1722686780000|2024-08-03 12:06:20|381.16|379.16|381.03|379.03|381.16|379.16|381|379|17
1722686790000|2024-08-03 12:06:30|381.04|379.04|381.13|379.13|381.15|379.15|381.04|379.04|14
1722686800000|2024-08-03 12:06:40|381.14|379.14|381.18|379.18|381.18|379.18|381.13|379.13|7
1722686810000|2024-08-03 12:06:50|381.2|379.2|381.2|379.2|381.23|379.23|381.2|379.2|8
1722686820000|2024-08-03 12:07:00|381.22|379.22|381.35|379.35|381.36|379.36|381.22|379.22|13
1722686830000|2024-08-03 12:07:10|381.36|379.36|381.36|379.36|381.36|379.36|381.36|379.36|1
1722686840000|2024-08-03 12:07:20|381.47|379.47|381.5|379.5|381.5|379.5|381.46|379.46|6
1722686850000|2024-08-03 12:07:30|381.52|379.52|381.5|379.5|381.52|379.52|381.5|379.5|2
1722686860000|2024-08-03 12:07:40|381.51|379.51|381.47|379.47|381.51|379.51|381.46|379.46|4
1722686870000|2024-08-03 12:07:50|381.48|379.48|381.47|379.47|381.48|379.48|381.47|379.47|2
1722686880000|2024-08-03 12:08:00|381.48|379.48|381.48|379.48|381.52|379.52|381.48|379.48|5
1722686890000|2024-08-03 12:08:10|381.49|379.49|381.51|379.51|381.51|379.51|381.48|379.48|4
1722686910000|2024-08-03 12:08:30|381.5|379.5|381.46|379.46|381.5|379.5|381.46|379.46|3
1722686920000|2024-08-03 12:08:40|381.41|379.41|381.41|379.41|381.41|379.41|381.41|379.41|1
1722686930000|2024-08-03 12:08:50|381.25|379.25|381.13|379.13|381.26|379.26|381.13|379.13|13
1722686940000|2024-08-03 12:09:00|381.15|379.15|381.11|379.11|381.15|379.15|381.11|379.11|8
1722686950000|2024-08-03 12:09:10|381.13|379.13|381.19|379.19|381.2|379.2|381.12|379.12|14
1722686960000|2024-08-03 12:09:20|381.2|379.2|381.32|379.32|381.32|379.32|381.19|379.19|10
1722686970000|2024-08-03 12:09:30|381.31|379.31|381.31|379.31|381.32|379.32|381.31|379.31|7
1722686980000|2024-08-03 12:09:40|381.32|379.32|381.31|379.31|381.32|379.32|381.21|379.21|15
1722686990000|2024-08-03 12:09:50|381.3|379.3|381.31|379.31|381.31|379.31|381.3|379.3|6
1722687000000|2024-08-03 12:10:00|381.32|379.32|381.35|379.35|381.4|379.4|381.29|379.29|11
1722687010000|2024-08-03 12:10:10|381.34|379.34|381.38|379.38|381.38|379.38|381.31|379.31|10
1722687020000|2024-08-03 12:10:20|381.39|379.39|381.3|379.3|381.39|379.39|381.3|379.3|13
1722687030000|2024-08-03 12:10:30|381.28|379.28|381.27|379.27|381.31|379.31|381.26|379.26|8
1722687040000|2024-08-03 12:10:40|381.28|379.28|381.32|379.32|381.34|379.34|381.27|379.27|8
1722687050000|2024-08-03 12:10:50|381.31|379.31|381.28|379.28|381.31|379.31|381.27|379.27|7
1722687060000|2024-08-03 12:11:00|381.29|379.29|381.22|379.22|381.3|379.3|381.21|379.21|11
1722687070000|2024-08-03 12:11:10|381.21|379.21|381.28|379.28|381.28|379.28|381.17|379.17|14
1722687080000|2024-08-03 12:11:20|381.29|379.29|381.47|379.47|381.47|379.47|381.29|379.29|8
1722687090000|2024-08-03 12:11:30|381.46|379.46|381.44|379.44|381.46|379.46|381.44|379.44|5
1722687100000|2024-08-03 12:11:40|381.43|379.43|381.25|379.25|381.43|379.43|381.23|379.23|11
1722687110000|2024-08-03 12:11:50|381.27|379.27|381.42|379.42|381.44|379.44|381.27|379.27|12
1722687120000|2024-08-03 12:12:00|381.44|379.44|381.28|379.28|381.44|379.44|381.26|379.26|16
1722687130000|2024-08-03 12:12:10|381.29|379.29|381.27|379.27|381.29|379.29|381.22|379.22|13
1722687140000|2024-08-03 12:12:20|381.26|379.26|381.25|379.25|381.26|379.26|381.21|379.21|8
1722687150000|2024-08-03 12:12:30|381.29|379.29|381.33|379.33|381.33|379.33|381.29|379.29|8
1722687160000|2024-08-03 12:12:40|381.32|379.32|381.43|379.43|381.43|379.43|381.32|379.32|6
1722687170000|2024-08-03 12:12:50|381.42|379.42|381.44|379.44|381.45|379.45|381.42|379.42|5
1722687180000|2024-08-03 12:13:00|381.45|379.45|381.45|379.45|381.45|379.45|381.45|379.45|1
1722687190000|2024-08-03 12:13:10|381.43|379.43|381.46|379.46|381.46|379.46|381.36|379.36|8
1722687200000|2024-08-03 12:13:20|381.47|379.47|381.52|379.52|381.52|379.52|381.47|379.47|5
1722687210000|2024-08-03 12:13:30|381.5|379.5|381.51|379.51|381.51|379.51|381.49|379.49|6
1722687220000|2024-08-03 12:13:40|381.52|379.52|381.55|379.55|381.55|379.55|381.52|379.52|3
1722687230000|2024-08-03 12:13:50|381.53|379.53|381.75|379.75|381.76|379.76|381.52|379.52|9
1722687240000|2024-08-03 12:14:00|381.76|379.76|381.75|379.75|381.76|379.76|381.75|379.75|10
1722687250000|2024-08-03 12:14:10|381.76|379.76|381.75|379.75|381.81|379.81|381.75|379.75|9
1722687260000|2024-08-03 12:14:20|381.76|379.76|381.81|379.81|381.82|379.82|381.76|379.76|5
1722687270000|2024-08-03 12:14:30|381.82|379.82|381.82|379.82|381.84|379.84|381.82|379.82|5
1722687280000|2024-08-03 12:14:40|381.83|379.83|381.83|379.83|381.84|379.84|381.82|379.82|4
1722687290000|2024-08-03 12:14:50|381.82|379.82|381.81|379.81|381.83|379.83|381.81|379.81|11
1722687300000|2024-08-03 12:15:00|381.82|379.82|381.72|379.72|381.82|379.82|381.72|379.72|12
1722687310000|2024-08-03 12:15:10|381.76|379.76|381.81|379.81|381.82|379.82|381.7|379.7|10
1722687320000|2024-08-03 12:15:20|381.82|379.82|381.86|379.86|381.88|379.88|381.82|379.82|8
1722687330000|2024-08-03 12:15:30|381.84|379.84|381.77|379.77|381.84|379.84|381.77|379.77|5
1722687340000|2024-08-03 12:15:40|381.76|379.76|381.69|379.69|381.77|379.77|381.69|379.69|11
1722687350000|2024-08-03 12:15:50|381.68|379.68|381.58|379.58|381.68|379.68|381.58|379.58|6
1722687360000|2024-08-03 12:16:00|381.57|379.57|381.46|379.46|381.59|379.59|381.46|379.46|14
1722687370000|2024-08-03 12:16:10|381.45|379.45|381.46|379.46|381.47|379.47|381.42|379.42|10
1722687380000|2024-08-03 12:16:20|381.43|379.43|381.46|379.46|381.5|379.5|381.42|379.42|8
1722687390000|2024-08-03 12:16:30|381.47|379.47|381.47|379.47|381.47|379.47|381.42|379.42|14
1722687400000|2024-08-03 12:16:40|381.46|379.46|381.33|379.33|381.47|379.47|381.31|379.31|9
1722687410000|2024-08-03 12:16:50|381.32|379.32|381.39|379.39|381.39|379.39|381.31|379.31|8
1722687420000|2024-08-03 12:17:00|381.4|379.4|381.47|379.47|381.49|379.49|381.39|379.39|12
1722687430000|2024-08-03 12:17:10|381.48|379.48|381.47|379.47|381.48|379.48|381.44|379.44|8
1722687440000|2024-08-03 12:17:20|381.46|379.46|381.47|379.47|381.47|379.47|381.41|379.41|10
1722687450000|2024-08-03 12:17:30|381.44|379.44|381.45|379.45|381.46|379.46|381.43|379.43|5
1722687460000|2024-08-03 12:17:40|381.42|379.42|381.39|379.39|381.45|379.45|381.39|379.39|14
1722687470000|2024-08-03 12:17:50|381.4|379.4|381.36|379.36|381.4|379.4|381.36|379.36|5
1722687480000|2024-08-03 12:18:00|381.38|379.38|381.51|379.51|381.52|379.52|381.38|379.38|14
1722687490000|2024-08-03 12:18:10|381.54|379.54|381.53|379.53|381.55|379.55|381.52|379.52|10
1722687500000|2024-08-03 12:18:20|381.54|379.54|381.54|379.54|381.56|379.56|381.54|379.54|7
1722687510000|2024-08-03 12:18:30|381.57|379.57|381.62|379.62|381.62|379.62|381.55|379.55|9
1722687520000|2024-08-03 12:18:40|381.61|379.61|381.61|379.61|381.61|379.61|381.61|379.61|1
1722687530000|2024-08-03 12:18:50|381.62|379.62|381.62|379.62|381.62|379.62|381.62|379.62|1
1722687540000|2024-08-03 12:19:00|381.57|379.57|381.55|379.55|381.58|379.58|381.55|379.55|7
1722687550000|2024-08-03 12:19:10|381.56|379.56|381.53|379.53|381.56|379.56|381.53|379.53|4
1722687560000|2024-08-03 12:19:20|381.52|379.52|381.42|379.42|381.52|379.52|381.42|379.42|12
1722687570000|2024-08-03 12:19:30|381.45|379.45|381.44|379.44|381.51|379.51|381.44|379.44|15
1722687580000|2024-08-03 12:19:40|381.43|379.43|381.48|379.48|381.52|379.52|381.43|379.43|22
1722687590000|2024-08-03 12:19:50|381.5|379.5|381.52|379.52|381.53|379.53|381.49|379.49|13
1722687600000|2024-08-03 12:20:00|381.5|379.5|381.58|379.58|381.58|379.58|381.5|379.5|7
1722687610000|2024-08-03 12:20:10|381.63|379.63|381.63|379.63|381.66|379.66|381.63|379.63|5
1722687620000|2024-08-03 12:20:20|381.66|379.66|381.64|379.64|381.66|379.66|381.64|379.64|4
1722687630000|2024-08-03 12:20:30|381.65|379.65|381.55|379.55|381.7|379.7|381.48|379.48|17
1722687640000|2024-08-03 12:20:40|381.54|379.54|381.53|379.53|381.64|379.64|381.5|379.5|18
1722687650000|2024-08-03 12:20:50|381.54|379.54|381.49|379.49|381.54|379.54|381.44|379.44|17
1722687660000|2024-08-03 12:21:00|381.5|379.5|381.7|379.7|381.7|379.7|381.5|379.5|8
1722687670000|2024-08-03 12:21:10|381.71|379.71|381.83|379.83|381.86|379.86|381.71|379.71|14
1722687680000|2024-08-03 12:21:20|381.82|379.82|381.87|379.87|381.87|379.87|381.81|379.81|7
1722687690000|2024-08-03 12:21:30|381.86|379.86|381.92|379.92|382|380|381.86|379.86|16
1722687700000|2024-08-03 12:21:40|381.94|379.94|381.99|379.99|381.99|379.99|381.94|379.94|10
1722687710000|2024-08-03 12:21:50|381.98|379.98|381.94|379.94|381.98|379.98|381.92|379.92|13
1722687720000|2024-08-03 12:22:00|381.93|379.93|381.97|379.97|381.98|379.98|381.91|379.91|8
1722687730000|2024-08-03 12:22:10|381.98|379.98|381.95|379.95|381.99|379.99|381.93|379.93|12
1722687740000|2024-08-03 12:22:20|381.96|379.96|381.87|379.87|381.96|379.96|381.83|379.83|13
1722687750000|2024-08-03 12:22:30|381.84|379.84|381.78|379.78|381.85|379.85|381.78|379.78|7
1722687760000|2024-08-03 12:22:40|381.82|379.82|381.82|379.82|381.86|379.86|381.81|379.81|5
1722687770000|2024-08-03 12:22:50|381.81|379.81|381.94|379.94|381.94|379.94|381.81|379.81|5
1722687780000|2024-08-03 12:23:00|381.95|379.95|381.99|379.99|382.03|380.03|381.95|379.95|14
1722687790000|2024-08-03 12:23:10|382.02|380.02|382.21|380.21|382.21|380.21|382.01|380.01|15
1722687800000|2024-08-03 12:23:20|382.2|380.2|382.3|380.3|382.33|380.33|382.2|380.2|22
1722687810000|2024-08-03 12:23:30|382.31|380.31|382.51|380.51|382.55|380.55|382.3|380.3|20
1722687820000|2024-08-03 12:23:40|382.53|380.53|382.54|380.54|382.54|380.54|382.45|380.45|15
1722687830000|2024-08-03 12:23:50|382.55|380.55|382.7|380.7|382.74|380.74|382.53|380.53|20
1722687840000|2024-08-03 12:24:00|382.67|380.67|382.73|380.73|382.73|380.73|382.64|380.64|22
1722687850000|2024-08-03 12:24:10|382.72|380.72|382.76|380.76|382.77|380.77|382.72|380.72|8
1722687860000|2024-08-03 12:24:20|382.77|380.77|382.69|380.69|382.77|380.77|382.69|380.69|4
1722687870000|2024-08-03 12:24:30|382.68|380.68|382.69|380.69|382.75|380.75|382.66|380.66|13
1722687880000|2024-08-03 12:24:40|382.71|380.71|382.76|380.76|382.76|380.76|382.7|380.7|13
1722687890000|2024-08-03 12:24:50|382.77|380.77|382.77|380.77|382.81|380.81|382.76|380.76|9
1722687900000|2024-08-03 12:25:00|382.76|380.76|382.64|380.64|382.76|380.76|382.61|380.61|13
1722687910000|2024-08-03 12:25:10|382.65|380.65|382.64|380.64|382.65|380.65|382.63|380.63|4
1722687920000|2024-08-03 12:25:20|382.66|380.66|382.61|380.61|382.66|380.66|382.58|380.58|13
1722687930000|2024-08-03 12:25:30|382.62|380.62|382.69|380.69|382.7|380.7|382.6|380.6|18
1722687940000|2024-08-03 12:25:40|382.7|380.7|382.78|380.78|382.82|380.82|382.7|380.7|14
1722687950000|2024-08-03 12:25:50|382.77|380.77|382.68|380.68|382.77|380.77|382.63|380.63|12
1722687960000|2024-08-03 12:26:00|382.73|380.73|382.8|380.8|382.81|380.81|382.73|380.73|12
1722687970000|2024-08-03 12:26:10|382.82|380.82|382.78|380.78|382.82|380.82|382.78|380.78|8
1722687980000|2024-08-03 12:26:20|382.79|380.79|382.85|380.85|382.93|380.93|382.79|380.79|16
1722687990000|2024-08-03 12:26:30|382.86|380.86|383.1|381.1|383.1|381.1|382.84|380.84|15
1722688000000|2024-08-03 12:26:40|383.09|381.09|383.09|381.09|383.09|381.09|383.06|381.06|7
1722688010000|2024-08-03 12:26:50|383.06|381.06|383.06|381.06|383.1|381.1|382.95|380.95|16
1722688020000|2024-08-03 12:27:00|383.07|381.07|383.06|381.06|383.08|381.08|383.04|381.04|11
1722688030000|2024-08-03 12:27:10|383.07|381.07|383.09|381.09|383.11|381.11|383.07|381.07|8
1722688040000|2024-08-03 12:27:20|383.13|381.13|383.06|381.06|383.14|381.14|383.06|381.06|11
1722688050000|2024-08-03 12:27:30|383.09|381.09|383.09|381.09|383.11|381.11|383.09|381.09|5
1722688060000|2024-08-03 12:27:40|383.07|381.07|383.19|381.19|383.19|381.19|383.07|381.07|11
1722688070000|2024-08-03 12:27:50|383.18|381.18|383.3|381.3|383.3|381.3|383.16|381.16|9
1722688080000|2024-08-03 12:28:00|383.29|381.29|383.36|381.36|383.36|381.36|383.28|381.28|17
1722688090000|2024-08-03 12:28:10|383.35|381.35|383.42|381.42|383.42|381.42|383.35|381.35|10
1722688100000|2024-08-03 12:28:20|383.38|381.38|383.2|381.2|383.38|381.38|383.18|381.18|18
1722688110000|2024-08-03 12:28:30|383.21|381.21|383.16|381.16|383.28|381.28|383.16|381.16|16
1722688120000|2024-08-03 12:28:40|383.18|381.18|383.22|381.22|383.23|381.23|383.15|381.15|19
1722688130000|2024-08-03 12:28:50|383.13|381.13|383.39|381.39|383.42|381.42|383.13|381.13|14
1722688140000|2024-08-03 12:29:00|383.36|381.36|383.4|381.4|383.44|381.44|383.34|381.34|21
1722688150000|2024-08-03 12:29:10|383.41|381.41|383.27|381.27|383.41|381.41|383.27|381.27|11
1722688160000|2024-08-03 12:29:20|383.23|381.23|383.21|381.21|383.23|381.23|383.21|381.21|2
1722688170000|2024-08-03 12:29:30|383.2|381.2|383.09|381.09|383.2|381.2|382.98|380.98|17
1722688180000|2024-08-03 12:29:40|383.1|381.1|383.24|381.24|383.24|381.24|383.1|381.1|14
1722688190000|2024-08-03 12:29:50|383.23|381.23|383.34|381.34|383.34|381.34|383.22|381.22|10
1722688200000|2024-08-03 12:30:00|383.35|381.35|383.51|381.51|383.57|381.57|383.35|381.35|12
1722688210000|2024-08-03 12:30:10|383.53|381.53|383.44|381.44|383.53|381.53|383.44|381.44|9
1722688220000|2024-08-03 12:30:20|383.39|381.39|383.21|381.21|383.39|381.39|383.19|381.19|14
1722688230000|2024-08-03 12:30:30|383.22|381.22|383.49|381.49|383.49|381.49|383.22|381.22|21
1722688240000|2024-08-03 12:30:40|383.5|381.5|383.4|381.4|383.51|381.51|383.38|381.38|19
1722688250000|2024-08-03 12:30:50|383.41|381.41|383.42|381.42|383.47|381.47|383.4|381.4|9
1722688260000|2024-08-03 12:31:00|383.5|381.5|383.43|381.43|383.52|381.52|383.36|381.36|17
1722688270000|2024-08-03 12:31:10|383.42|381.42|383.42|381.42|383.45|381.45|383.38|381.38|12
1722688280000|2024-08-03 12:31:20|383.41|381.41|383.32|381.32|383.43|381.43|383.32|381.32|12
1722688290000|2024-08-03 12:31:30|383.31|381.31|383.05|381.05|383.31|381.31|383|381|23
1722688300000|2024-08-03 12:31:40|383.04|381.04|383.16|381.16|383.19|381.19|383.04|381.04|15
1722688310000|2024-08-03 12:31:50|383.19|381.19|383.12|381.12|383.2|381.2|383.07|381.07|20
1722688320000|2024-08-03 12:32:00|383.16|381.16|383.19|381.19|383.2|381.2|383.16|381.16|18
1722688330000|2024-08-03 12:32:10|383.18|381.18|382.97|380.97|383.18|381.18|382.97|380.97|19
1722688340000|2024-08-03 12:32:20|382.96|380.96|382.57|380.57|382.96|380.96|382.56|380.56|14
1722688350000|2024-08-03 12:32:30|382.56|380.56|382.66|380.66|382.66|380.66|382.54|380.54|13
1722688360000|2024-08-03 12:32:40|382.68|380.68|382.63|380.63|382.68|380.68|382.63|380.63|16
1722688370000|2024-08-03 12:32:50|382.62|380.62|382.85|380.85|382.87|380.87|382.61|380.61|17
1722688380000|2024-08-03 12:33:00|382.84|380.84|382.75|380.75|382.88|380.88|382.65|380.65|21
1722688390000|2024-08-03 12:33:10|382.76|380.76|382.81|380.81|382.83|380.83|382.76|380.76|16
1722688400000|2024-08-03 12:33:20|382.83|380.83|382.79|380.79|382.83|380.83|382.79|380.79|7
1722688410000|2024-08-03 12:33:30|382.81|380.81|382.79|380.79|382.81|380.81|382.79|380.79|2
1722688420000|2024-08-03 12:33:40|382.82|380.82|382.81|380.81|382.82|380.82|382.79|380.79|9
1722688430000|2024-08-03 12:33:50|382.78|380.78|382.73|380.73|382.78|380.78|382.73|380.73|8
1722688440000|2024-08-03 12:34:00|382.71|380.71|382.64|380.64|382.71|380.71|382.62|380.62|15
1722688450000|2024-08-03 12:34:10|382.66|380.66|382.55|380.55|382.66|380.66|382.55|380.55|16
1722688460000|2024-08-03 12:34:20|382.54|380.54|382.43|380.43|382.54|380.54|382.43|380.43|16
1722688470000|2024-08-03 12:34:30|382.42|380.42|382.39|380.39|382.42|380.42|382.35|380.35|8
1722688480000|2024-08-03 12:34:40|382.37|380.37|382.32|380.32|382.37|380.37|382.3|380.3|12
1722688490000|2024-08-03 12:34:50|382.35|380.35|382.31|380.31|382.35|380.35|382.23|380.23|12
1722688500000|2024-08-03 12:35:00|382.29|380.29|382.31|380.31|382.33|380.33|382.24|380.24|18
1722688510000|2024-08-03 12:35:10|382.33|380.33|382.29|380.29|382.54|380.54|382.29|380.29|22
1722688520000|2024-08-03 12:35:20|382.3|380.3|382.35|380.35|382.35|380.35|382.3|380.3|5
1722688530000|2024-08-03 12:35:30|382.41|380.41|382.42|380.42|382.53|380.53|382.39|380.39|21
1722688540000|2024-08-03 12:35:40|382.43|380.43|382.41|380.41|382.47|380.47|382.41|380.41|11
1722688550000|2024-08-03 12:35:50|382.45|380.45|382.52|380.52|382.52|380.52|382.44|380.44|4
1722688560000|2024-08-03 12:36:00|382.53|380.53|382.48|380.48|382.56|380.56|382.45|380.45|9
1722688570000|2024-08-03 12:36:10|382.5|380.5|382.52|380.52|382.54|380.54|382.5|380.5|12
1722688580000|2024-08-03 12:36:20|382.51|380.51|382.41|380.41|382.52|380.52|382.41|380.41|9
1722688590000|2024-08-03 12:36:30|382.38|380.38|382.37|380.37|382.42|380.42|382.34|380.34|17
1722688600000|2024-08-03 12:36:40|382.38|380.38|382.56|380.56|382.58|380.58|382.38|380.38|19
1722688610000|2024-08-03 12:36:50|382.59|380.59|382.63|380.63|382.65|380.65|382.57|380.57|16
1722688620000|2024-08-03 12:37:00|382.62|380.62|382.63|380.63|382.65|380.65|382.56|380.56|16
1722688630000|2024-08-03 12:37:10|382.62|380.62|382.55|380.55|382.62|380.62|382.51|380.51|10
1722688640000|2024-08-03 12:37:20|382.56|380.56|382.65|380.65|382.66|380.66|382.56|380.56|13
1722688650000|2024-08-03 12:37:30|382.66|380.66|382.64|380.64|382.68|380.68|382.56|380.56|17
1722688660000|2024-08-03 12:37:40|382.66|380.66|382.67|380.67|382.67|380.67|382.66|380.66|10
1722688670000|2024-08-03 12:37:50|382.72|380.72|382.73|380.73|382.74|380.74|382.68|380.68|14
1722688680000|2024-08-03 12:38:00|382.72|380.72|382.58|380.58|382.72|380.72|382.55|380.55|10
1722688690000|2024-08-03 12:38:10|382.56|380.56|382.59|380.59|382.6|380.6|382.54|380.54|10
1722688700000|2024-08-03 12:38:20|382.48|380.48|382.48|380.48|382.58|380.58|382.47|380.47|10
1722688710000|2024-08-03 12:38:30|382.47|380.47|382.43|380.43|382.47|380.47|382.42|380.42|8
1722688720000|2024-08-03 12:38:40|382.41|380.41|382.36|380.36|382.42|380.42|382.27|380.27|19
1722688730000|2024-08-03 12:38:50|382.4|380.4|382.31|380.31|382.4|380.4|382.28|380.28|18
1722688740000|2024-08-03 12:39:00|382.33|380.33|382.41|380.41|382.42|380.42|382.33|380.33|11
1722688750000|2024-08-03 12:39:10|382.4|380.4|382.4|380.4|382.4|380.4|382.39|380.39|3
1722688760000|2024-08-03 12:39:20|382.39|380.39|382.41|380.41|382.41|380.41|382.36|380.36|16
1722688770000|2024-08-03 12:39:30|382.4|380.4|382.4|380.4|382.41|380.41|382.36|380.36|7
1722688780000|2024-08-03 12:39:40|382.39|380.39|382.41|380.41|382.42|380.42|382.39|380.39|7
1722688790000|2024-08-03 12:39:50|382.36|380.36|382.33|380.33|382.36|380.36|382.32|380.32|4
1722688800000|2024-08-03 12:40:00|382.32|380.32|382.32|380.32|382.36|380.36|382.31|380.31|7
1722688810000|2024-08-03 12:40:10|382.34|380.34|382.38|380.38|382.4|380.4|382.33|380.33|10
1722688820000|2024-08-03 12:40:20|382.33|380.33|382.3|380.3|382.33|380.33|382.23|380.23|10
1722688830000|2024-08-03 12:40:30|382.33|380.33|382.48|380.48|382.5|380.5|382.29|380.29|16
1722688840000|2024-08-03 12:40:40|382.47|380.47|382.3|380.3|382.47|380.47|382.3|380.3|8
1722688850000|2024-08-03 12:40:50|382.29|380.29|382.27|380.27|382.3|380.3|382.26|380.26|13
1722688860000|2024-08-03 12:41:00|382.26|380.26|382.24|380.24|382.36|380.36|382.24|380.24|24
1722688870000|2024-08-03 12:41:10|382.26|380.26|382.28|380.28|382.31|380.31|382.24|380.24|20
1722688880000|2024-08-03 12:41:20|382.27|380.27|382.27|380.27|382.29|380.29|382.24|380.24|12
1722688890000|2024-08-03 12:41:30|382.26|380.26|382.26|380.26|382.31|380.31|382.26|380.26|16
1722688900000|2024-08-03 12:41:40|382.24|380.24|382.31|380.31|382.33|380.33|382.2|380.2|8
1722688910000|2024-08-03 12:41:50|382.33|380.33|382.28|380.28|382.36|380.36|382.28|380.28|12
1722688920000|2024-08-03 12:42:00|382.29|380.29|382.31|380.31|382.33|380.33|382.29|380.29|12
1722688930000|2024-08-03 12:42:10|382.3|380.3|382|380|382.3|380.3|382|380|14
1722688940000|2024-08-03 12:42:20|382.01|380.01|381.95|379.95|382.01|380.01|381.92|379.92|10
1722688950000|2024-08-03 12:42:30|381.96|379.96|381.93|379.93|381.96|379.96|381.93|379.93|7
1722688960000|2024-08-03 12:42:40|381.94|379.94|381.98|379.98|381.99|379.99|381.94|379.94|12
1722688970000|2024-08-03 12:42:50|381.99|379.99|381.99|379.99|382|380|381.95|379.95|7
1722688980000|2024-08-03 12:43:00|381.95|379.95|381.89|379.89|381.99|379.99|381.88|379.88|14
1722688990000|2024-08-03 12:43:10|381.88|379.88|381.79|379.79|381.88|379.88|381.79|379.79|7
1722689000000|2024-08-03 12:43:20|381.74|379.74|381.73|379.73|381.74|379.74|381.71|379.71|7
1722689010000|2024-08-03 12:43:30|381.72|379.72|381.63|379.63|381.73|379.73|381.61|379.61|18
1722689020000|2024-08-03 12:43:40|381.59|379.59|381.61|379.61|381.64|379.64|381.59|379.59|9
1722689030000|2024-08-03 12:43:50|381.6|379.6|381.5|379.5|381.6|379.6|381.5|379.5|6
1722689040000|2024-08-03 12:44:00|381.53|379.53|381.48|379.48|381.54|379.54|381.45|379.45|16
1722689050000|2024-08-03 12:44:10|381.54|379.54|381.61|379.61|381.64|379.64|381.53|379.53|9
1722689060000|2024-08-03 12:44:20|381.62|379.62|381.71|379.71|381.74|379.74|381.62|379.62|6
1722689070000|2024-08-03 12:44:30|381.7|379.7|381.7|379.7|381.73|379.73|381.7|379.7|6
1722689080000|2024-08-03 12:44:40|381.71|379.71|381.72|379.72|381.72|379.72|381.68|379.68|8
1722689090000|2024-08-03 12:44:50|381.7|379.7|381.68|379.68|381.72|379.72|381.68|379.68|5
1722689100000|2024-08-03 12:45:00|381.69|379.69|381.66|379.66|381.71|379.71|381.63|379.63|18
1722689110000|2024-08-03 12:45:10|381.65|379.65|381.63|379.63|381.67|379.67|381.62|379.62|17
1722689120000|2024-08-03 12:45:20|381.67|379.67|381.58|379.58|381.67|379.67|381.58|379.58|12
1722689130000|2024-08-03 12:45:30|381.51|379.51|381.31|379.31|381.51|379.51|381.31|379.31|15
1722689140000|2024-08-03 12:45:40|381.24|379.24|381.12|379.12|381.24|379.24|381.12|379.12|4
1722689150000|2024-08-03 12:45:50|381.11|379.11|380.92|378.92|381.11|379.11|380.91|378.91|21
1722689160000|2024-08-03 12:46:00|380.89|378.89|380.74|378.74|380.92|378.92|380.74|378.74|11
1722689170000|2024-08-03 12:46:10|380.68|378.68|380.51|378.51|380.68|378.68|380.45|378.45|18
1722689180000|2024-08-03 12:46:20|380.49|378.49|380.51|378.51|380.57|378.57|380.47|378.47|19
1722689190000|2024-08-03 12:46:30|380.53|378.53|380.45|378.45|380.53|378.53|380.44|378.44|19
1722689200000|2024-08-03 12:46:40|380.43|378.43|380.48|378.48|380.49|378.49|380.42|378.42|9
1722689210000|2024-08-03 12:46:50|380.45|378.45|380.45|378.45|380.45|378.45|380.45|378.45|1
1722689220000|2024-08-03 12:47:00|380.49|378.49|380.6|378.6|380.61|378.61|380.45|378.45|20
1722689230000|2024-08-03 12:47:10|380.59|378.59|380.43|378.43|380.59|378.59|380.42|378.42|8
1722689240000|2024-08-03 12:47:20|380.44|378.44|380.47|378.47|380.47|378.47|380.44|378.44|14
1722689250000|2024-08-03 12:47:30|380.46|378.46|380.45|378.45|380.48|378.48|380.43|378.43|15
1722689260000|2024-08-03 12:47:40|380.46|378.46|380.3|378.3|380.55|378.55|380.29|378.29|17
1722689270000|2024-08-03 12:47:50|380.32|378.32|380.32|378.32|380.32|378.32|380.32|378.32|1
1722689280000|2024-08-03 12:48:00|380.28|378.28|380.3|378.3|380.32|378.32|380.22|378.22|13
1722689300000|2024-08-03 12:48:20|380.32|378.32|380.25|378.25|380.36|378.36|380.25|378.25|9
1722689310000|2024-08-03 12:48:30|380.26|378.26|380.35|378.35|380.39|378.39|380.26|378.26|10
1722689320000|2024-08-03 12:48:40|380.36|378.36|380.13|378.13|380.41|378.41|380.13|378.13|12
1722689330000|2024-08-03 12:48:50|380.12|378.12|380.05|378.05|380.12|378.12|380.02|378.02|10
1722689340000|2024-08-03 12:49:00|380.07|378.07|379.84|377.84|380.08|378.08|379.84|377.84|11
1722689350000|2024-08-03 12:49:10|379.87|377.87|380.03|378.03|380.03|378.03|379.87|377.87|9
1722689360000|2024-08-03 12:49:20|380.01|378.01|379.76|377.76|380.02|378.02|379.76|377.76|18
1722689370000|2024-08-03 12:49:30|379.82|377.82|379.82|377.82|379.86|377.86|379.8|377.8|9
1722689380000|2024-08-03 12:49:40|379.8|377.8|379.81|377.81|379.81|377.81|379.77|377.77|7
1722689390000|2024-08-03 12:49:50|379.78|377.78|379.68|377.68|379.78|377.78|379.68|377.68|11
1722689400000|2024-08-03 12:50:00|379.69|377.69|379.66|377.66|379.75|377.75|379.66|377.66|13
1722689410000|2024-08-03 12:50:10|379.65|377.65|379.54|377.54|379.66|377.66|379.54|377.54|14
1722689420000|2024-08-03 12:50:20|379.53|377.53|379.5|377.5|379.53|377.53|379.38|377.38|18
1722689430000|2024-08-03 12:50:30|379.52|377.52|379.56|377.56|379.59|377.59|379.52|377.52|12
1722689440000|2024-08-03 12:50:40|379.54|377.54|379.57|377.57|379.57|377.57|379.53|377.53|5
1722689450000|2024-08-03 12:50:50|379.53|377.53|379.73|377.73|379.73|377.73|379.53|377.53|11
1722689460000|2024-08-03 12:51:00|379.74|377.74|379.75|377.75|379.76|377.76|379.69|377.69|15
1722689470000|2024-08-03 12:51:10|379.78|377.78|379.8|377.8|379.84|377.84|379.78|377.78|7
1722689480000|2024-08-03 12:51:20|379.81|377.81|379.81|377.81|379.84|377.84|379.78|377.78|7
1722689490000|2024-08-03 12:51:30|379.82|377.82|379.86|377.86|379.86|377.86|379.82|377.82|4
1722689500000|2024-08-03 12:51:40|379.84|377.84|379.8|377.8|379.84|377.84|379.8|377.8|3
1722689510000|2024-08-03 12:51:50|379.75|377.75|379.74|377.74|379.78|377.78|379.74|377.74|7
1722689520000|2024-08-03 12:52:00|379.72|377.72|379.73|377.73|379.74|377.74|379.71|377.71|6
1722689530000|2024-08-03 12:52:10|379.72|377.72|379.68|377.68|379.73|377.73|379.65|377.65|12
1722689540000|2024-08-03 12:52:20|379.67|377.67|379.71|377.71|379.71|377.71|379.67|377.67|5
1722689550000|2024-08-03 12:52:30|379.7|377.7|379.79|377.79|379.8|377.8|379.7|377.7|8
1722689560000|2024-08-03 12:52:40|379.78|377.78|379.79|377.79|379.79|377.79|379.76|377.76|4
1722689580000|2024-08-03 12:53:00|379.8|377.8|379.87|377.87|379.87|377.87|379.8|377.8|2
1722689590000|2024-08-03 12:53:10|379.88|377.88|379.95|377.95|379.95|377.95|379.88|377.88|10
1722689600000|2024-08-03 12:53:20|379.96|377.96|379.98|377.98|380.05|378.05|379.96|377.96|8
1722689610000|2024-08-03 12:53:30|379.97|377.97|379.95|377.95|379.98|377.98|379.9|377.9|14
1722689620000|2024-08-03 12:53:40|379.94|377.94|379.95|377.95|379.96|377.96|379.93|377.93|10
1722689630000|2024-08-03 12:53:50|379.94|377.94|379.93|377.93|379.94|377.94|379.89|377.89|12
1722689640000|2024-08-03 12:54:00|379.94|377.94|379.99|377.99|380|378|379.94|377.94|8
1722689650000|2024-08-03 12:54:10|379.98|377.98|380.05|378.05|380.05|378.05|379.98|377.98|14
1722689660000|2024-08-03 12:54:20|380.06|378.06|380.24|378.24|380.24|378.24|380.05|378.05|10
1722689670000|2024-08-03 12:54:30|380.25|378.25|380.32|378.32|380.33|378.33|380.24|378.24|16
1722689680000|2024-08-03 12:54:40|380.33|378.33|380.32|378.32|380.36|378.36|380.31|378.31|10
1722689690000|2024-08-03 12:54:50|380.33|378.33|380.32|378.32|380.33|378.33|380.32|378.32|2
1722689700000|2024-08-03 12:55:00|380.33|378.33|380.49|378.49|380.49|378.49|380.32|378.32|8
1722689710000|2024-08-03 12:55:10|380.48|378.48|380.49|378.49|380.49|378.49|380.48|378.48|2
1722689720000|2024-08-03 12:55:20|380.33|378.33|380.18|378.18|380.33|378.33|380.18|378.18|8
1722689730000|2024-08-03 12:55:30|380.19|378.19|380.16|378.16|380.19|378.19|380.15|378.15|4
1722689740000|2024-08-03 12:55:40|380.17|378.17|380.14|378.14|380.2|378.2|380.14|378.14|8
1722689750000|2024-08-03 12:55:50|380.13|378.13|380.16|378.16|380.16|378.16|380.11|378.11|9
1722689760000|2024-08-03 12:56:00|380.13|378.13|380.2|378.2|380.21|378.21|380.13|378.13|12
1722689770000|2024-08-03 12:56:10|380.19|378.19|380.2|378.2|380.23|378.23|380.18|378.18|12
1722689780000|2024-08-03 12:56:20|380.19|378.19|380.07|378.07|380.2|378.2|380.05|378.05|9
1722689790000|2024-08-03 12:56:30|380.08|378.08|380.05|378.05|380.08|378.08|380.04|378.04|11
1722689800000|2024-08-03 12:56:40|380.06|378.06|380.1|378.1|380.1|378.1|380.06|378.06|3
1722689810000|2024-08-03 12:56:50|380.05|378.05|380.05|378.05|380.1|378.1|380.05|378.05|10
1722689820000|2024-08-03 12:57:00|380.11|378.11|380.05|378.05|380.11|378.11|380.04|378.04|12
1722689830000|2024-08-03 12:57:10|380.04|378.04|380|378|380.1|378.1|379.99|377.99|13
1722689840000|2024-08-03 12:57:20|379.99|377.99|380|378|380.02|378.02|379.99|377.99|9
1722689850000|2024-08-03 12:57:30|379.99|377.99|379.99|377.99|380.01|378.01|379.99|377.99|9
1722689860000|2024-08-03 12:57:40|380|378|379.96|377.96|380|378|379.96|377.96|9
1722689870000|2024-08-03 12:57:50|380.03|378.03|380.13|378.13|380.13|378.13|380.03|378.03|7
1722689880000|2024-08-03 12:58:00|380.14|378.14|380.2|378.2|380.22|378.22|380.14|378.14|11
1722689890000|2024-08-03 12:58:10|380.21|378.21|380.22|378.22|380.22|378.22|380.2|378.2|4
1722689900000|2024-08-03 12:58:20|380.2|378.2|380.21|378.21|380.25|378.25|380.2|378.2|6
1722689910000|2024-08-03 12:58:30|380.2|378.2|380.21|378.21|380.21|378.21|380.2|378.2|4
1722689920000|2024-08-03 12:58:40|380.22|378.22|380.26|378.26|380.3|378.3|380.22|378.22|9
1722689930000|2024-08-03 12:58:50|380.27|378.27|380.27|378.27|380.27|378.27|380.26|378.26|3
1722689940000|2024-08-03 12:59:00|380.28|378.28|380.37|378.37|380.37|378.37|380.28|378.28|5
1722689960000|2024-08-03 12:59:20|380.4|378.4|380.44|378.44|380.45|378.45|380.4|378.4|4
1722689970000|2024-08-03 12:59:30|380.46|378.46|380.47|378.47|380.47|378.47|380.44|378.44|4
1722689980000|2024-08-03 12:59:40|380.51|378.51|380.43|378.43|380.55|378.55|380.42|378.42|13
1722689990000|2024-08-03 12:59:50|380.46|378.46|380.43|378.43|380.46|378.46|380.42|378.42|6
1722690000000|2024-08-03 13:00:00|380.42|378.42|380.46|378.46|380.46|378.46|380.4|378.4|16
1722690010000|2024-08-03 13:00:10|380.43|378.43|380.46|378.46|380.46|378.46|380.42|378.42|7
1722690020000|2024-08-03 13:00:20|380.43|378.43|380.41|378.41|380.46|378.46|380.38|378.38|9
1722690030000|2024-08-03 13:00:30|380.42|378.42|380.44|378.44|380.45|378.45|380.41|378.41|7
1722690040000|2024-08-03 13:00:40|380.45|378.45|380.51|378.51|380.55|378.55|380.45|378.45|7
1722690050000|2024-08-03 13:00:50|380.5|378.5|380.09|378.09|380.5|378.5|380.05|378.05|11
1722690060000|2024-08-03 13:01:00|380.07|378.07|380.39|378.39|380.4|378.4|380.07|378.07|21
1722690070000|2024-08-03 13:01:10|380.4|378.4|380.4|378.4|380.4|378.4|380.36|378.36|14
1722690080000|2024-08-03 13:01:20|380.38|378.38|380.4|378.4|380.48|378.48|380.35|378.35|16
1722690090000|2024-08-03 13:01:30|380.39|378.39|380.34|378.34|380.39|378.39|380.33|378.33|15
1722690100000|2024-08-03 13:01:40|380.33|378.33|380.38|378.38|380.39|378.39|380.33|378.33|13
1722690110000|2024-08-03 13:01:50|380.36|378.36|380.3|378.3|380.36|378.36|380.29|378.29|7
1722690120000|2024-08-03 13:02:00|380.31|378.31|380.32|378.32|380.35|378.35|380.31|378.31|9
1722690130000|2024-08-03 13:02:10|380.33|378.33|380.38|378.38|380.38|378.38|380.32|378.32|5
1722690140000|2024-08-03 13:02:20|380.37|378.37|380.07|378.07|380.37|378.37|380.05|378.05|22
1722690150000|2024-08-03 13:02:30|380.05|378.05|379.75|377.75|380.07|378.07|379.75|377.75|20
1722690160000|2024-08-03 13:02:40|379.76|377.76|379.82|377.82|379.82|377.82|379.76|377.76|13
1722690170000|2024-08-03 13:02:50|379.81|377.81|379.76|377.76|379.82|377.82|379.76|377.76|13
1722690180000|2024-08-03 13:03:00|379.77|377.77|379.45|377.45|379.77|377.77|379.4|377.4|24
1722690190000|2024-08-03 13:03:10|379.46|377.46|379.2|377.2|379.47|377.47|379.2|377.2|19
1722690200000|2024-08-03 13:03:20|379.21|377.21|379.26|377.26|379.28|377.28|379.16|377.16|22
1722690210000|2024-08-03 13:03:30|379.25|377.25|379.27|377.27|379.34|377.34|379.25|377.25|15
1722690220000|2024-08-03 13:03:40|379.29|377.29|379.28|377.28|379.33|377.33|379.27|377.27|10
1722690230000|2024-08-03 13:03:50|379.27|377.27|379.25|377.25|379.3|377.3|379.25|377.25|17
1722690240000|2024-08-03 13:04:00|379.28|377.28|379.38|377.38|379.43|377.43|379.28|377.28|13
1722690250000|2024-08-03 13:04:10|379.35|377.35|379.42|377.42|379.47|377.47|379.33|377.33|21
1722690260000|2024-08-03 13:04:20|379.43|377.43|379.42|377.42|379.49|377.49|379.42|377.42|16
1722690270000|2024-08-03 13:04:30|379.43|377.43|379.49|377.49|379.49|377.49|379.41|377.41|14
1722690280000|2024-08-03 13:04:40|379.47|377.47|379.41|377.41|379.51|377.51|379.39|377.39|14
1722690290000|2024-08-03 13:04:50|379.42|377.42|379.49|377.49|379.49|377.49|379.42|377.42|9
1722690300000|2024-08-03 13:05:00|379.54|377.54|379.55|377.55|379.57|377.57|379.5|377.5|12
1722690310000|2024-08-03 13:05:10|379.56|377.56|379.58|377.58|379.63|377.63|379.56|377.56|14
1722690320000|2024-08-03 13:05:20|379.59|377.59|379.58|377.58|379.59|377.59|379.56|377.56|6
1722690330000|2024-08-03 13:05:30|379.6|377.6|379.61|377.61|379.65|377.65|379.6|377.6|9
1722690340000|2024-08-03 13:05:40|379.65|377.65|379.75|377.75|379.75|377.75|379.65|377.65|8
1722690350000|2024-08-03 13:05:50|379.76|377.76|379.67|377.67|379.77|377.77|379.66|377.66|14
1722690360000|2024-08-03 13:06:00|379.68|377.68|379.46|377.46|379.68|377.68|379.44|377.44|20
1722690370000|2024-08-03 13:06:10|379.45|377.45|379.13|377.13|379.46|377.46|379.13|377.13|18
1722690380000|2024-08-03 13:06:20|379.12|377.12|379.04|377.04|379.14|377.14|379.02|377.02|15
1722690390000|2024-08-03 13:06:30|379.07|377.07|379.05|377.05|379.08|377.08|379.05|377.05|7
1722690400000|2024-08-03 13:06:40|379.06|377.06|379.03|377.03|379.07|377.07|379.02|377.02|5
1722690410000|2024-08-03 13:06:50|379.04|377.04|379.12|377.12|379.16|377.16|378.93|376.93|19
1722690420000|2024-08-03 13:07:00|379.08|377.08|379.55|377.55|379.6|377.6|379.04|377.04|23
1722690430000|2024-08-03 13:07:10|379.54|377.54|379.57|377.57|379.57|377.57|379.47|377.47|18
1722690440000|2024-08-03 13:07:20|379.58|377.58|379.51|377.51|379.58|377.58|379.43|377.43|10
1722690450000|2024-08-03 13:07:30|379.52|377.52|379.53|377.53|379.54|377.54|379.49|377.49|16
1722690460000|2024-08-03 13:07:40|379.52|377.52|379.53|377.53|379.54|377.54|379.44|377.44|13
1722690470000|2024-08-03 13:07:50|379.54|377.54|379.62|377.62|379.62|377.62|379.54|377.54|5
1722690480000|2024-08-03 13:08:00|379.59|377.59|379.52|377.52|379.59|377.59|379.5|377.5|7
1722690490000|2024-08-03 13:08:10|379.51|377.51|379.41|377.41|379.51|377.51|379.41|377.41|2
1722690500000|2024-08-03 13:08:20|379.4|377.4|379.41|377.41|379.42|377.42|379.34|377.34|9
1722690510000|2024-08-03 13:08:30|379.42|377.42|379.36|377.36|379.43|377.43|379.34|377.34|9
1722690520000|2024-08-03 13:08:40|379.35|377.35|379.4|377.4|379.43|377.43|379.35|377.35|15
1722690530000|2024-08-03 13:08:50|379.39|377.39|379.3|377.3|379.39|377.39|379.29|377.29|14
1722690540000|2024-08-03 13:09:00|379.32|377.32|379.61|377.61|379.61|377.61|379.32|377.32|15
1722690550000|2024-08-03 13:09:10|379.62|377.62|379.72|377.72|379.72|377.72|379.61|377.61|12
1722690560000|2024-08-03 13:09:20|379.71|377.71|379.68|377.68|379.74|377.74|379.68|377.68|10
1722690570000|2024-08-03 13:09:30|379.67|377.67|379.63|377.63|379.67|377.67|379.61|377.61|13
1722690580000|2024-08-03 13:09:40|379.67|377.67|379.63|377.63|379.67|377.67|379.63|377.63|11
1722690590000|2024-08-03 13:09:50|379.64|377.64|379.64|377.64|379.66|377.66|379.63|377.63|9
1722690600000|2024-08-03 13:10:00|379.59|377.59|379.62|377.62|379.66|377.66|379.58|377.58|10
1722690610000|2024-08-03 13:10:10|379.64|377.64|379.75|377.75|379.75|377.75|379.62|377.62|6
1722690620000|2024-08-03 13:10:20|379.77|377.77|379.81|377.81|379.94|377.94|379.77|377.77|22
1722690630000|2024-08-03 13:10:30|379.77|377.77|379.72|377.72|379.77|377.77|379.69|377.69|14
1722690640000|2024-08-03 13:10:40|379.71|377.71|379.66|377.66|379.71|377.71|379.65|377.65|21
1722690650000|2024-08-03 13:10:50|379.67|377.67|379.66|377.66|379.69|377.69|379.65|377.65|11
1722690660000|2024-08-03 13:11:00|379.63|377.63|379.55|377.55|379.63|377.63|379.51|377.51|9
1722690670000|2024-08-03 13:11:10|379.53|377.53|379.04|377.04|379.53|377.53|379.03|377.03|15
1722690680000|2024-08-03 13:11:20|379.06|377.06|378.94|376.94|379.06|377.06|378.91|376.91|22
1722690690000|2024-08-03 13:11:30|378.95|376.95|378.93|376.93|378.99|376.99|378.93|376.93|16
1722690700000|2024-08-03 13:11:40|378.92|376.92|378.85|376.85|378.94|376.94|378.8|376.8|23
1722690710000|2024-08-03 13:11:50|378.86|376.86|378.91|376.91|378.92|376.92|378.86|376.86|17
1722690720000|2024-08-03 13:12:00|378.92|376.92|379.21|377.21|379.21|377.21|378.92|376.92|17
1722690730000|2024-08-03 13:12:10|379.2|377.2|379.18|377.18|379.2|377.2|379.02|377.02|22
1722690740000|2024-08-03 13:12:20|379.19|377.19|379.16|377.16|379.22|377.22|379.14|377.14|20
1722690750000|2024-08-03 13:12:30|379.17|377.17|379.12|377.12|379.18|377.18|379.12|377.12|6
1722690760000|2024-08-03 13:12:40|379.13|377.13|379.21|377.21|379.21|377.21|379.1|377.1|14
1722690770000|2024-08-03 13:12:50|379.28|377.28|379.28|377.28|379.29|377.29|379.26|377.26|15
1722690780000|2024-08-03 13:13:00|379.29|377.29|379.29|377.29|379.29|377.29|379.28|377.28|3
1722690790000|2024-08-03 13:13:10|379.31|377.31|379.48|377.48|379.48|377.48|379.31|377.31|10
1722690800000|2024-08-03 13:13:20|379.49|377.49|379.62|377.62|379.65|377.65|379.49|377.49|10
1722690810000|2024-08-03 13:13:30|379.63|377.63|379.73|377.73|379.76|377.76|379.63|377.63|16
1722690820000|2024-08-03 13:13:40|379.75|377.75|379.64|377.64|379.75|377.75|379.63|377.63|17
1722690830000|2024-08-03 13:13:50|379.65|377.65|379.74|377.74|379.74|377.74|379.63|377.63|14
1722690840000|2024-08-03 13:14:00|379.72|377.72|379.73|377.73|379.75|377.75|379.72|377.72|7
1722690850000|2024-08-03 13:14:10|379.71|377.71|379.65|377.65|379.71|377.71|379.65|377.65|13
1722690860000|2024-08-03 13:14:20|379.64|377.64|379.41|377.41|379.64|377.64|379.41|377.41|21
1722690870000|2024-08-03 13:14:30|379.4|377.4|379.44|377.44|379.46|377.46|379.4|377.4|13
1722690880000|2024-08-03 13:14:40|379.43|377.43|379.5|377.5|379.5|377.5|379.39|377.39|19
1722690890000|2024-08-03 13:14:50|379.51|377.51|379.54|377.54|379.54|377.54|379.51|377.51|4
1722690900000|2024-08-03 13:15:00|379.55|377.55|379.79|377.79|379.89|377.89|379.55|377.55|14
1722690910000|2024-08-03 13:15:10|379.78|377.78|379.77|377.77|379.79|377.79|379.62|377.62|18
1722690920000|2024-08-03 13:15:20|379.78|377.78|379.59|377.59|379.78|377.78|379.59|377.59|17
1722690930000|2024-08-03 13:15:30|379.6|377.6|379.6|377.6|379.69|377.69|379.59|377.59|15
1722690940000|2024-08-03 13:15:40|379.57|377.57|379.6|377.6|379.62|377.62|379.56|377.56|11
1722690950000|2024-08-03 13:15:50|379.61|377.61|379.74|377.74|379.74|377.74|379.58|377.58|17
1722690960000|2024-08-03 13:16:00|379.73|377.73|379.66|377.66|379.74|377.74|379.66|377.66|17
1722690970000|2024-08-03 13:16:10|379.64|377.64|379.38|377.38|379.64|377.64|379.38|377.38|18
1722690980000|2024-08-03 13:16:20|379.37|377.37|379.41|377.41|379.41|377.41|379.37|377.37|5
1722690990000|2024-08-03 13:16:30|379.38|377.38|379.76|377.76|379.76|377.76|379.38|377.38|13
1722691000000|2024-08-03 13:16:40|379.77|377.77|379.81|377.81|379.83|377.83|379.77|377.77|5
1722691010000|2024-08-03 13:16:50|379.9|377.9|379.92|377.92|379.92|377.92|379.9|377.9|6
1722691020000|2024-08-03 13:17:00|379.93|377.93|380.08|378.08|380.08|378.08|379.92|377.92|11
1722691030000|2024-08-03 13:17:10|380.11|378.11|380.01|378.01|380.14|378.14|379.99|377.99|20
1722691040000|2024-08-03 13:17:20|380|378|380.07|378.07|380.07|378.07|379.98|377.98|14
1722691050000|2024-08-03 13:17:30|380.08|378.08|380.11|378.11|380.11|378.11|380.08|378.08|10
1722691060000|2024-08-03 13:17:40|380.1|378.1|380.06|378.06|380.1|378.1|380.06|378.06|5
1722691070000|2024-08-03 13:17:50|380.07|378.07|380.06|378.06|380.07|378.07|380.04|378.04|13
1722691080000|2024-08-03 13:18:00|380.07|378.07|380.09|378.09|380.1|378.1|380.06|378.06|12
1722691090000|2024-08-03 13:18:10|380.1|378.1|380.2|378.2|380.2|378.2|380.09|378.09|11
1722691100000|2024-08-03 13:18:20|380.19|378.19|380.15|378.15|380.19|378.19|380.15|378.15|10
1722691110000|2024-08-03 13:18:30|380.13|378.13|379.95|377.95|380.13|378.13|379.93|377.93|6
1722691120000|2024-08-03 13:18:40|379.98|377.98|380.02|378.02|380.03|378.03|379.98|377.98|5
1722691130000|2024-08-03 13:18:50|380.05|378.05|380.13|378.13|380.13|378.13|380.05|378.05|12
1722691140000|2024-08-03 13:19:00|380.12|378.12|379.87|377.87|380.12|378.12|379.87|377.87|10
1722691150000|2024-08-03 13:19:10|379.86|377.86|379.6|377.6|379.87|377.87|379.55|377.55|19
1722691160000|2024-08-03 13:19:20|379.59|377.59|379.39|377.39|379.64|377.64|379.39|377.39|21
1722691170000|2024-08-03 13:19:30|379.38|377.38|379.41|377.41|379.45|377.45|379.37|377.37|11
1722691180000|2024-08-03 13:19:40|379.4|377.4|379.36|377.36|379.42|377.42|379.35|377.35|9
1722691190000|2024-08-03 13:19:50|379.38|377.38|379.53|377.53|379.56|377.56|379.38|377.38|15
1722691200000|2024-08-03 13:20:00|379.49|377.49|379.42|377.42|379.49|377.49|379.33|377.33|18
1722691210000|2024-08-03 13:20:10|379.41|377.41|379.64|377.64|379.64|377.64|379.4|377.4|14
1722691220000|2024-08-03 13:20:20|379.62|377.62|379.54|377.54|379.63|377.63|379.49|377.49|19
1722691230000|2024-08-03 13:20:30|379.52|377.52|379.38|377.38|379.55|377.55|379.37|377.37|20
1722691240000|2024-08-03 13:20:40|379.35|377.35|379.45|377.45|379.49|377.49|379.34|377.34|14
1722691250000|2024-08-03 13:20:50|379.4|377.4|379.38|377.38|379.44|377.44|379.38|377.38|16
1722691260000|2024-08-03 13:21:00|379.34|377.34|379.46|377.46|379.46|377.46|379.34|377.34|10
1722691270000|2024-08-03 13:21:10|379.47|377.47|379.56|377.56|379.56|377.56|379.45|377.45|10
1722691280000|2024-08-03 13:21:20|379.57|377.57|379.65|377.65|379.65|377.65|379.57|377.57|11
1722691290000|2024-08-03 13:21:30|379.64|377.64|379.69|377.69|379.71|377.71|379.61|377.61|17
1722691300000|2024-08-03 13:21:40|379.7|377.7|379.86|377.86|379.86|377.86|379.7|377.7|13
1722691310000|2024-08-03 13:21:50|379.85|377.85|379.91|377.91|379.92|377.92|379.84|377.84|9
1722691320000|2024-08-03 13:22:00|379.9|377.9|379.91|377.91|379.91|377.91|379.89|377.89|6
1722691330000|2024-08-03 13:22:10|379.9|377.9|379.63|377.63|379.9|377.9|379.63|377.63|20
1722691340000|2024-08-03 13:22:20|379.64|377.64|379.6|377.6|379.65|377.65|379.6|377.6|6
1722691350000|2024-08-03 13:22:30|379.62|377.62|379.93|377.93|379.93|377.93|379.62|377.62|9
1722691360000|2024-08-03 13:22:40|379.94|377.94|379.93|377.93|379.94|377.94|379.93|377.93|4
1722691370000|2024-08-03 13:22:50|379.95|377.95|379.97|377.97|379.98|377.98|379.95|377.95|8
1722691380000|2024-08-03 13:23:00|379.98|377.98|380.1|378.1|380.11|378.11|379.97|377.97|25
1722691390000|2024-08-03 13:23:10|380.09|378.09|380.19|378.19|380.21|378.21|380.07|378.07|10
1722691400000|2024-08-03 13:23:20|380.2|378.2|380.02|378.02|380.2|378.2|380|378|19
1722691410000|2024-08-03 13:23:30|379.99|377.99|380.08|378.08|380.12|378.12|379.96|377.96|13
1722691420000|2024-08-03 13:23:40|380.07|378.07|380.04|378.04|380.07|378.07|380.04|378.04|6
1722691430000|2024-08-03 13:23:50|380.05|378.05|380.05|378.05|380.07|378.07|380.05|378.05|5
1722691440000|2024-08-03 13:24:00|379.93|377.93|379.91|377.91|379.95|377.95|379.89|377.89|9
1722691450000|2024-08-03 13:24:10|379.89|377.89|379.83|377.83|379.93|377.93|379.81|377.81|14
1722691460000|2024-08-03 13:24:20|379.85|377.85|379.81|377.81|379.88|377.88|379.81|377.81|12
1722691470000|2024-08-03 13:24:30|379.8|377.8|379.8|377.8|379.83|377.83|379.79|377.79|11
1722691480000|2024-08-03 13:24:40|379.74|377.74|379.72|377.72|379.78|377.78|379.7|377.7|21
1722691490000|2024-08-03 13:24:50|379.73|377.73|379.79|377.79|379.79|377.79|379.71|377.71|13
1722691500000|2024-08-03 13:25:00|379.8|377.8|379.8|377.8|379.86|377.86|379.78|377.78|13
1722691510000|2024-08-03 13:25:10|379.81|377.81|379.76|377.76|379.81|377.81|379.74|377.74|17
1722691520000|2024-08-03 13:25:20|379.83|377.83|380.01|378.01|380.01|378.01|379.83|377.83|22
1722691530000|2024-08-03 13:25:30|380.04|378.04|380.2|378.2|380.27|378.27|379.97|377.97|26
1722691540000|2024-08-03 13:25:40|380.21|378.21|380.2|378.2|380.22|378.22|380.16|378.16|11
1722691550000|2024-08-03 13:25:50|380.19|378.19|380.01|378.01|380.19|378.19|380.01|378.01|18
1722691560000|2024-08-03 13:26:00|379.97|377.97|379.8|377.8|379.97|377.97|379.78|377.78|19
1722691570000|2024-08-03 13:26:10|379.83|377.83|379.81|377.81|379.86|377.86|379.74|377.74|21
1722691580000|2024-08-03 13:26:20|379.82|377.82|379.82|377.82|379.82|377.82|379.76|377.76|19
1722691590000|2024-08-03 13:26:30|379.81|377.81|379.77|377.77|379.85|377.85|379.77|377.77|14
1722691600000|2024-08-03 13:26:40|379.83|377.83|379.82|377.82|379.83|377.83|379.81|377.81|5
1722691610000|2024-08-03 13:26:50|379.81|377.81|379.72|377.72|379.81|377.81|379.72|377.72|16
1722691620000|2024-08-03 13:27:00|379.71|377.71|379.74|377.74|379.75|377.75|379.69|377.69|7
1722691630000|2024-08-03 13:27:10|379.73|377.73|379.73|377.73|379.73|377.73|379.72|377.72|3
1722691640000|2024-08-03 13:27:20|379.72|377.72|379.73|377.73|379.74|377.74|379.64|377.64|13
1722691650000|2024-08-03 13:27:30|379.74|377.74|379.84|377.84|379.84|377.84|379.71|377.71|10
1722691660000|2024-08-03 13:27:40|379.85|377.85|379.87|377.87|379.96|377.96|379.83|377.83|14
1722691670000|2024-08-03 13:27:50|379.88|377.88|379.83|377.83|379.88|377.88|379.83|377.83|7
1722691680000|2024-08-03 13:28:00|379.86|377.86|379.91|377.91|379.93|377.93|379.86|377.86|10
1722691690000|2024-08-03 13:28:10|379.89|377.89|379.73|377.73|379.89|377.89|379.71|377.71|18
1722691700000|2024-08-03 13:28:20|379.72|377.72|379.71|377.71|379.73|377.73|379.69|377.69|13
1722691710000|2024-08-03 13:28:30|379.7|377.7|379.7|377.7|379.7|377.7|379.67|377.67|9
1722691720000|2024-08-03 13:28:40|379.71|377.71|379.66|377.66|379.72|377.72|379.64|377.64|14
1722691730000|2024-08-03 13:28:50|379.65|377.65|379.63|377.63|379.65|377.65|379.62|377.62|10
1722691740000|2024-08-03 13:29:00|379.62|377.62|379.63|377.63|379.64|377.64|379.61|377.61|10
1722691750000|2024-08-03 13:29:10|379.62|377.62|379.55|377.55|379.65|377.65|379.55|377.55|20
1722691760000|2024-08-03 13:29:20|379.54|377.54|379.56|377.56|379.56|377.56|379.53|377.53|9
1722691770000|2024-08-03 13:29:30|379.55|377.55|379.54|377.54|379.56|377.56|379.46|377.46|13
1722691780000|2024-08-03 13:29:40|379.53|377.53|379.47|377.47|379.53|377.53|379.46|377.46|8
1722691790000|2024-08-03 13:29:50|379.49|377.49|379.28|377.28|379.49|377.49|379.24|377.24|20
1722691800000|2024-08-03 13:30:00|379.26|377.26|379.16|377.16|379.33|377.33|379.16|377.16|16
1722691810000|2024-08-03 13:30:10|379.21|377.21|379.31|377.31|379.31|377.31|379.21|377.21|18
1722691820000|2024-08-03 13:30:20|379.33|377.33|379.3|377.3|379.34|377.34|379.28|377.28|10
1722691830000|2024-08-03 13:30:30|379.28|377.28|379.28|377.28|379.3|377.3|379.26|377.26|7
1722691840000|2024-08-03 13:30:40|379.29|377.29|379.57|377.57|379.57|377.57|379.29|377.29|13
1722691850000|2024-08-03 13:30:50|379.61|377.61|379.23|377.23|379.61|377.61|379.23|377.23|19
1722691860000|2024-08-03 13:31:00|379.25|377.25|379.23|377.23|379.25|377.25|379.13|377.13|17
1722691870000|2024-08-03 13:31:10|379.22|377.22|379.32|377.32|379.35|377.35|379.21|377.21|17
1722691880000|2024-08-03 13:31:20|379.31|377.31|379.26|377.26|379.31|377.31|379.25|377.25|9
1722691890000|2024-08-03 13:31:30|379.25|377.25|379.33|377.33|379.33|377.33|379.25|377.25|9
1722691900000|2024-08-03 13:31:40|379.34|377.34|379.32|377.32|379.34|377.34|379.28|377.28|9
1722691910000|2024-08-03 13:31:50|379.33|377.33|379.29|377.29|379.34|377.34|379.28|377.28|8
1722691920000|2024-08-03 13:32:00|379.38|377.38|379.47|377.47|379.47|377.47|379.34|377.34|13
1722691930000|2024-08-03 13:32:10|379.48|377.48|379.71|377.71|379.71|377.71|379.48|377.48|15
1722691940000|2024-08-03 13:32:20|379.73|377.73|379.72|377.72|379.75|377.75|379.72|377.72|8
1722691950000|2024-08-03 13:32:30|379.71|377.71|379.63|377.63|379.71|377.71|379.62|377.62|13
1722691960000|2024-08-03 13:32:40|379.65|377.65|379.6|377.6|379.65|377.65|379.59|377.59|14
1722691970000|2024-08-03 13:32:50|379.63|377.63|379.6|377.6|379.63|377.63|379.59|377.59|6
1722691980000|2024-08-03 13:33:00|379.59|377.59|379.51|377.51|379.61|377.61|379.51|377.51|12
1722691990000|2024-08-03 13:33:10|379.54|377.54|379.51|377.51|379.54|377.54|379.51|377.51|2
1722692000000|2024-08-03 13:33:20|379.57|377.57|379.62|377.62|379.64|377.64|379.57|377.57|11
1722692010000|2024-08-03 13:33:30|379.63|377.63|379.67|377.67|379.69|377.69|379.63|377.63|14
1722692020000|2024-08-03 13:33:40|379.68|377.68|379.71|377.71|379.72|377.72|379.68|377.68|10
1722692030000|2024-08-03 13:33:50|379.7|377.7|379.71|377.71|379.71|377.71|379.67|377.67|11
1722692040000|2024-08-03 13:34:00|379.7|377.7|379.7|377.7|379.7|377.7|379.68|377.68|7
1722692050000|2024-08-03 13:34:10|379.71|377.71|379.78|377.78|379.78|377.78|379.69|377.69|10
1722692060000|2024-08-03 13:34:20|379.77|377.77|379.78|377.78|379.8|377.8|379.77|377.77|6
1722692070000|2024-08-03 13:34:30|379.79|377.79|379.93|377.93|379.95|377.95|379.78|377.78|16
1722692080000|2024-08-03 13:34:40|379.94|377.94|379.93|377.93|379.96|377.96|379.91|377.91|12
1722692090000|2024-08-03 13:34:50|379.94|377.94|379.93|377.93|380.03|378.03|379.93|377.93|11
1722692100000|2024-08-03 13:35:00|379.92|377.92|379.98|377.98|379.98|377.98|379.83|377.83|19
1722692110000|2024-08-03 13:35:10|379.99|377.99|379.96|377.96|379.99|377.99|379.95|377.95|7
1722692120000|2024-08-03 13:35:20|379.94|377.94|379.79|377.79|379.96|377.96|379.79|377.79|15
1722692130000|2024-08-03 13:35:30|379.8|377.8|379.8|377.8|379.89|377.89|379.79|377.79|17
1722692140000|2024-08-03 13:35:40|379.81|377.81|379.89|377.89|379.89|377.89|379.79|377.79|11
1722692150000|2024-08-03 13:35:50|379.87|377.87|380.05|378.05|380.06|378.06|379.86|377.86|15
1722692160000|2024-08-03 13:36:00|380.04|378.04|380.04|378.04|380.05|378.05|379.96|377.96|16
1722692170000|2024-08-03 13:36:10|380.05|378.05|379.93|377.93|380.06|378.06|379.9|377.9|21
1722692180000|2024-08-03 13:36:20|379.95|377.95|379.8|377.8|379.95|377.95|379.8|377.8|11
1722692190000|2024-08-03 13:36:30|379.74|377.74|379.69|377.69|379.78|377.78|379.69|377.69|11
1722692200000|2024-08-03 13:36:40|379.68|377.68|379.31|377.31|379.68|377.68|379.3|377.3|15
1722692210000|2024-08-03 13:36:50|379.32|377.32|379.35|377.35|379.35|377.35|379.29|377.29|18
1722692220000|2024-08-03 13:37:00|379.34|377.34|379.32|377.32|379.34|377.34|379.29|377.29|17
1722692230000|2024-08-03 13:37:10|379.33|377.33|379.33|377.33|379.34|377.34|379.27|377.27|17
1722692240000|2024-08-03 13:37:20|379.32|377.32|379.43|377.43|379.43|377.43|379.32|377.32|11
1722692250000|2024-08-03 13:37:30|379.47|377.47|379.47|377.47|379.57|377.57|379.46|377.46|19
1722692260000|2024-08-03 13:37:40|379.46|377.46|379.44|377.44|379.49|377.49|379.4|377.4|16
1722692270000|2024-08-03 13:37:50|379.48|377.48|379.54|377.54|379.54|377.54|379.46|377.46|11
1722692280000|2024-08-03 13:38:00|379.53|377.53|379.52|377.52|379.54|377.54|379.51|377.51|9
1722692290000|2024-08-03 13:38:10|379.53|377.53|379.48|377.48|379.53|377.53|379.48|377.48|7
1722692300000|2024-08-03 13:38:20|379.49|377.49|379.31|377.31|379.5|377.5|379.31|377.31|14
1722692310000|2024-08-03 13:38:30|379.27|377.27|379.27|377.27|379.33|377.33|379.27|377.27|7
1722692320000|2024-08-03 13:38:40|379.31|377.31|379.27|377.27|379.34|377.34|379.27|377.27|9
1722692330000|2024-08-03 13:38:50|379.24|377.24|379.19|377.19|379.24|377.24|379.19|377.19|6
1722692340000|2024-08-03 13:39:00|379.18|377.18|378.84|376.84|379.18|377.18|378.79|376.79|13
1722692350000|2024-08-03 13:39:10|378.85|376.85|378.78|376.78|378.85|376.85|378.69|376.69|13
1722692360000|2024-08-03 13:39:20|378.76|376.76|378.71|376.71|378.76|376.76|378.69|376.69|20
1722692370000|2024-08-03 13:39:30|378.7|376.7|378.7|376.7|378.7|376.7|378.69|376.69|5
1722692380000|2024-08-03 13:39:40|378.69|376.69|378.7|376.7|378.7|376.7|378.67|376.67|9
1722692390000|2024-08-03 13:39:50|378.72|376.72|378.74|376.74|378.74|376.74|378.68|376.68|11
1722692400000|2024-08-03 13:40:00|378.72|376.72|378.83|376.83|378.86|376.86|378.72|376.72|13
1722692410000|2024-08-03 13:40:10|378.82|376.82|378.84|376.84|378.86|376.86|378.81|376.81|11
1722692420000|2024-08-03 13:40:20|378.85|376.85|378.84|376.84|378.86|376.86|378.84|376.84|8
1722692430000|2024-08-03 13:40:30|378.83|376.83|378.81|376.81|378.83|376.83|378.8|376.8|7
1722692440000|2024-08-03 13:40:40|378.8|376.8|378.81|376.81|378.81|376.81|378.8|376.8|2
1722692450000|2024-08-03 13:40:50|378.8|376.8|378.8|376.8|378.81|376.81|378.79|376.79|5
1722692460000|2024-08-03 13:41:00|378.79|376.79|378.81|376.81|378.92|376.92|378.76|376.76|20
1722692470000|2024-08-03 13:41:10|378.8|376.8|378.66|376.66|378.8|376.8|378.64|376.64|24
1722692480000|2024-08-03 13:41:20|378.67|376.67|378.68|376.68|378.71|376.71|378.67|376.67|14
1722692490000|2024-08-03 13:41:30|378.66|376.66|378.5|376.5|378.7|376.7|378.49|376.49|19
1722692500000|2024-08-03 13:41:40|378.49|376.49|378.51|376.51|378.52|376.52|378.39|376.39|16
1722692510000|2024-08-03 13:41:50|378.5|376.5|378.52|376.52|378.53|376.53|378.5|376.5|8
1722692520000|2024-08-03 13:42:00|378.53|376.53|378.53|376.53|378.55|376.55|378.48|376.48|14
1722692530000|2024-08-03 13:42:10|378.54|376.54|378.53|376.53|378.54|376.54|378.52|376.52|4
1722692540000|2024-08-03 13:42:20|378.54|376.54|378.46|376.46|378.54|376.54|378.46|376.46|8
1722692550000|2024-08-03 13:42:30|378.48|376.48|378.35|376.35|378.49|376.49|378.34|376.34|18
1722692560000|2024-08-03 13:42:40|378.38|376.38|378.5|376.5|378.54|376.54|378.38|376.38|19
1722692570000|2024-08-03 13:42:50|378.51|376.51|378.68|376.68|378.68|376.68|378.51|376.51|12
1722692580000|2024-08-03 13:43:00|378.69|376.69|378.64|376.64|378.7|376.7|378.61|376.61|11
1722692590000|2024-08-03 13:43:10|378.63|376.63|378.61|376.61|378.63|376.63|378.6|376.6|14
1722692600000|2024-08-03 13:43:20|378.63|376.63|378.62|376.62|378.69|376.69|378.61|376.61|14
1722692610000|2024-08-03 13:43:30|378.61|376.61|378.62|376.62|378.63|376.63|378.61|376.61|10
1722692620000|2024-08-03 13:43:40|378.61|376.61|378.69|376.69|378.7|376.7|378.61|376.61|7
1722692630000|2024-08-03 13:43:50|378.67|376.67|378.64|376.64|378.69|376.69|378.57|376.57|17
1722692640000|2024-08-03 13:44:00|378.67|376.67|378.66|376.66|378.69|376.69|378.54|376.54|17
1722692650000|2024-08-03 13:44:10|378.67|376.67|378.68|376.68|378.68|376.68|378.65|376.65|6
1722692660000|2024-08-03 13:44:20|378.69|376.69|378.66|376.66|378.69|376.69|378.62|376.62|11
1722692670000|2024-08-03 13:44:30|378.67|376.67|378.6|376.6|378.67|376.67|378.6|376.6|5
1722692680000|2024-08-03 13:44:40|378.61|376.61|378.67|376.67|378.67|376.67|378.6|376.6|5
1722692690000|2024-08-03 13:44:50|378.66|376.66|378.65|376.65|378.66|376.66|378.64|376.64|8
1722692700000|2024-08-03 13:45:00|378.67|376.67|378.65|376.65|378.7|376.7|378.6|376.6|16
1722692710000|2024-08-03 13:45:10|378.67|376.67|378.58|376.58|378.68|376.68|378.58|376.58|11
1722692720000|2024-08-03 13:45:20|378.59|376.59|378.57|376.57|378.59|376.59|378.57|376.57|2
1722692730000|2024-08-03 13:45:30|378.56|376.56|378.57|376.57|378.57|376.57|378.56|376.56|4
1722692740000|2024-08-03 13:45:40|378.58|376.58|378.35|376.35|378.58|376.58|378.34|376.34|18
1722692750000|2024-08-03 13:45:50|378.34|376.34|378.14|376.14|378.34|376.34|378.14|376.14|24
1722692760000|2024-08-03 13:46:00|377.68|375.68|377.75|375.75|377.75|375.75|377.43|375.43|21
1722692770000|2024-08-03 13:46:10|377.72|375.72|377.75|375.75|377.75|375.75|377.68|375.68|16
1722692780000|2024-08-03 13:46:20|377.76|375.76|377.84|375.84|377.86|375.86|377.76|375.76|8
1722692790000|2024-08-03 13:46:30|377.85|375.85|377.9|375.9|377.91|375.91|377.84|375.84|11
1722692800000|2024-08-03 13:46:40|377.91|375.91|378.25|376.25|378.25|376.25|377.91|375.91|14
1722692810000|2024-08-03 13:46:50|378.26|376.26|378.23|376.23|378.26|376.26|378.22|376.22|14
1722692820000|2024-08-03 13:47:00|378.25|376.25|378.28|376.28|378.3|376.3|378.24|376.24|20
1722692830000|2024-08-03 13:47:10|378.31|376.31|378.43|376.43|378.43|376.43|378.29|376.29|10
1722692840000|2024-08-03 13:47:20|378.44|376.44|378.34|376.34|378.46|376.46|378.31|376.31|20
1722692850000|2024-08-03 13:47:30|378.35|376.35|378.35|376.35|378.36|376.36|378.28|376.28|25
1722692860000|2024-08-03 13:47:40|378.36|376.36|378.39|376.39|378.39|376.39|378.33|376.33|14
1722692870000|2024-08-03 13:47:50|378.36|376.36|378.39|376.39|378.44|376.44|378.33|376.33|12
1722692880000|2024-08-03 13:48:00|378.41|376.41|378.33|376.33|378.41|376.41|378.29|376.29|17
1722692890000|2024-08-03 13:48:10|378.34|376.34|378.66|376.66|378.66|376.66|378.34|376.34|17
1722692900000|2024-08-03 13:48:20|378.67|376.67|378.5|376.5|378.68|376.68|378.5|376.5|13
1722692910000|2024-08-03 13:48:30|378.51|376.51|378.51|376.51|378.58|376.58|378.48|376.48|25
1722692920000|2024-08-03 13:48:40|378.55|376.55|378.41|376.41|378.55|376.55|378.36|376.36|18
1722692930000|2024-08-03 13:48:50|378.46|376.46|378.34|376.34|378.46|376.46|378.28|376.28|18
1722692940000|2024-08-03 13:49:00|378.32|376.32|378.29|376.29|378.37|376.37|378.27|376.27|21
1722692950000|2024-08-03 13:49:10|378.3|376.3|378.31|376.31|378.33|376.33|378.25|376.25|18
1722692960000|2024-08-03 13:49:20|378.3|376.3|378.3|376.3|378.32|376.32|378.2|376.2|22
1722692970000|2024-08-03 13:49:30|378.31|376.31|377.91|375.91|378.39|376.39|377.86|375.86|14
1722692980000|2024-08-03 13:49:40|378|376|377.74|375.74|378.02|376.02|377.73|375.73|21
1722692990000|2024-08-03 13:49:50|377.77|375.77|377.74|375.74|377.77|375.77|377.74|375.74|7
1722693000000|2024-08-03 13:50:00|377.75|375.75|377.84|375.84|377.84|375.84|377.74|375.74|15
1722693010000|2024-08-03 13:50:10|377.85|375.85|377.91|375.91|377.91|375.91|377.83|375.83|9
1722693020000|2024-08-03 13:50:20|377.95|375.95|378.11|376.11|378.11|376.11|377.95|375.95|14
1722693030000|2024-08-03 13:50:30|378.13|376.13|378.39|376.39|378.39|376.39|378.11|376.11|20
1722693040000|2024-08-03 13:50:40|378.37|376.37|378.32|376.32|378.38|376.38|378.32|376.32|12
1722693050000|2024-08-03 13:50:50|378.33|376.33|378.24|376.24|378.33|376.33|378.23|376.23|12
1722693060000|2024-08-03 13:51:00|378.23|376.23|378.36|376.36|378.36|376.36|378.23|376.23|14
1722693070000|2024-08-03 13:51:10|378.35|376.35|378.35|376.35|378.36|376.36|378.29|376.29|24
1722693080000|2024-08-03 13:51:20|378.34|376.34|378.24|376.24|378.34|376.34|378.19|376.19|16
1722693090000|2024-08-03 13:51:30|378.27|376.27|378.14|376.14|378.3|376.3|378.09|376.09|15
1722693100000|2024-08-03 13:51:40|378.15|376.15|378.01|376.01|378.2|376.2|378.01|376.01|13
1722693110000|2024-08-03 13:51:50|377.98|375.98|378.06|376.06|378.07|376.07|377.98|375.98|17
1722693120000|2024-08-03 13:52:00|378.07|376.07|378.05|376.05|378.09|376.09|378.02|376.02|13
1722693130000|2024-08-03 13:52:10|378.04|376.04|378.05|376.05|378.06|376.06|378.02|376.02|10
1722693140000|2024-08-03 13:52:20|378.07|376.07|378.1|376.1|378.1|376.1|378.03|376.03|9
1722693150000|2024-08-03 13:52:30|378.11|376.11|378.13|376.13|378.14|376.14|378.11|376.11|6
1722693160000|2024-08-03 13:52:40|378.14|376.14|378.15|376.15|378.15|376.15|378.14|376.14|8
1722693170000|2024-08-03 13:52:50|378.16|376.16|378.23|376.23|378.23|376.23|378.16|376.16|4
1722693180000|2024-08-03 13:53:00|378.24|376.24|378.22|376.22|378.24|376.24|378.21|376.21|5
1722693190000|2024-08-03 13:53:10|378.21|376.21|378.19|376.19|378.22|376.22|378.19|376.19|3
1722693200000|2024-08-03 13:53:20|378.18|376.18|378.25|376.25|378.25|376.25|378.18|376.18|8
1722693210000|2024-08-03 13:53:30|378.24|376.24|378.21|376.21|378.24|376.24|378.21|376.21|3
1722693220000|2024-08-03 13:53:40|378.2|376.2|378.25|376.25|378.26|376.26|378.2|376.2|10
1722693230000|2024-08-03 13:53:50|378.24|376.24|378.33|376.33|378.35|376.35|378.24|376.24|12
1722693240000|2024-08-03 13:54:00|378.35|376.35|378.27|376.27|378.36|376.36|378.27|376.27|9
1722693250000|2024-08-03 13:54:10|378.28|376.28|378.25|376.25|378.29|376.29|378.24|376.24|9
1722693260000|2024-08-03 13:54:20|378.26|376.26|378.25|376.25|378.26|376.26|378.24|376.24|6
1722693270000|2024-08-03 13:54:30|378.26|376.26|378.28|376.28|378.31|376.31|378.25|376.25|17
1722693280000|2024-08-03 13:54:40|378.27|376.27|378.26|376.26|378.28|376.28|378.26|376.26|4
1722693290000|2024-08-03 13:54:50|378.27|376.27|378.25|376.25|378.27|376.27|378.24|376.24|11
1722693300000|2024-08-03 13:55:00|378.26|376.26|378.3|376.3|378.3|376.3|378.23|376.23|16
1722693310000|2024-08-03 13:55:10|378.29|376.29|378.08|376.08|378.29|376.29|378.07|376.07|6
1722693320000|2024-08-03 13:55:20|378.07|376.07|378.01|376.01|378.1|376.1|378.01|376.01|9
1722693330000|2024-08-03 13:55:30|378.03|376.03|378.06|376.06|378.06|376.06|377.98|375.98|13
1722693340000|2024-08-03 13:55:40|378.16|376.16|378.13|376.13|378.16|376.16|378.13|376.13|6
1722693350000|2024-08-03 13:55:50|378.12|376.12|378.17|376.17|378.18|376.18|378.12|376.12|11
1722693360000|2024-08-03 13:56:00|378.18|376.18|378.19|376.19|378.2|376.2|378.17|376.17|11
1722693370000|2024-08-03 13:56:10|378.18|376.18|378.17|376.17|378.19|376.19|378.17|376.17|6
1722693380000|2024-08-03 13:56:20|378.18|376.18|378.18|376.18|378.22|376.22|378.18|376.18|10
1722693390000|2024-08-03 13:56:30|378.19|376.19|378.21|376.21|378.21|376.21|378.19|376.19|5
1722693400000|2024-08-03 13:56:40|378.22|376.22|378.24|376.24|378.25|376.25|378.22|376.22|4
1722693410000|2024-08-03 13:56:50|378.28|376.28|378.3|376.3|378.3|376.3|378.28|376.28|3
1722693420000|2024-08-03 13:57:00|378.32|376.32|378.37|376.37|378.37|376.37|378.32|376.32|10
1722693430000|2024-08-03 13:57:10|378.38|376.38|378.36|376.36|378.39|376.39|378.35|376.35|5
1722693440000|2024-08-03 13:57:20|378.37|376.37|378.39|376.39|378.39|376.39|378.37|376.37|4
1722693450000|2024-08-03 13:57:30|378.36|376.36|378.36|376.36|378.37|376.37|378.35|376.35|4
1722693460000|2024-08-03 13:57:40|378.35|376.35|378.32|376.32|378.35|376.35|378.32|376.32|2
1722693470000|2024-08-03 13:57:50|378.36|376.36|378.38|376.38|378.39|376.39|378.35|376.35|5
1722693480000|2024-08-03 13:58:00|378.39|376.39|378.39|376.39|378.4|376.4|378.39|376.39|3
1722693490000|2024-08-03 13:58:10|378.4|376.4|378.38|376.38|378.41|376.41|378.37|376.37|5
1722693500000|2024-08-03 13:58:20|378.42|376.42|378.39|376.39|378.43|376.43|378.38|376.38|12
1722693510000|2024-08-03 13:58:30|378.4|376.4|378.39|376.39|378.4|376.4|378.38|376.38|15
1722693520000|2024-08-03 13:58:40|378.42|376.42|378.41|376.41|378.42|376.42|378.38|376.38|4
1722693530000|2024-08-03 13:58:50|378.4|376.4|378.65|376.65|378.65|376.65|378.4|376.4|12
1722693540000|2024-08-03 13:59:00|378.66|376.66|378.64|376.64|378.66|376.66|378.64|376.64|3
1722693560000|2024-08-03 13:59:20|378.59|376.59|378.6|376.6|378.62|376.62|378.59|376.59|5
1722693570000|2024-08-03 13:59:30|378.61|376.61|378.62|376.62|378.63|376.63|378.61|376.61|6
1722693580000|2024-08-03 13:59:40|378.63|376.63|378.64|376.64|378.64|376.64|378.62|376.62|4
1722693590000|2024-08-03 13:59:50|378.65|376.65|378.66|376.66|378.66|376.66|378.65|376.65|2
1722693600000|2024-08-03 14:00:00|378.65|376.65|378.65|376.65|378.65|376.65|378.64|376.64|5
1722693610000|2024-08-03 14:00:10|378.64|376.64|378.64|376.64|378.65|376.65|378.64|376.64|3
1722693620000|2024-08-03 14:00:20|378.65|376.65|379.22|377.22|379.25|377.25|378.65|376.65|25
1722693630000|2024-08-03 14:00:30|379.24|377.24|379.2|377.2|379.43|377.43|379.2|377.2|23
1722693640000|2024-08-03 14:00:40|379.21|377.21|379.4|377.4|379.4|377.4|379.21|377.21|16
1722693650000|2024-08-03 14:00:50|379.41|377.41|379.45|377.45|379.47|377.47|379.4|377.4|16
1722693660000|2024-08-03 14:01:00|379.43|377.43|379.36|377.36|379.47|377.47|379.34|377.34|18
1722693670000|2024-08-03 14:01:10|379.34|377.34|379.42|377.42|379.43|377.43|379.31|377.31|25
1722693680000|2024-08-03 14:01:20|379.39|377.39|379.52|377.52|379.54|377.54|379.37|377.37|19
1722693690000|2024-08-03 14:01:30|379.54|377.54|379.69|377.69|379.69|377.69|379.54|377.54|10
1722693700000|2024-08-03 14:01:40|379.68|377.68|379.74|377.74|379.76|377.76|379.67|377.67|15
1722693710000|2024-08-03 14:01:50|379.76|377.76|379.7|377.7|379.79|377.79|379.67|377.67|18
1722693720000|2024-08-03 14:02:00|379.69|377.69|379.4|377.4|379.71|377.71|379.36|377.36|28
1722693730000|2024-08-03 14:02:10|379.42|377.42|379.54|377.54|379.65|377.65|379.42|377.42|19
1722693740000|2024-08-03 14:02:20|379.57|377.57|379.57|377.57|379.59|377.59|379.56|377.56|7
1722693750000|2024-08-03 14:02:30|379.56|377.56|379.54|377.54|379.58|377.58|379.52|377.52|13
1722693760000|2024-08-03 14:02:40|379.53|377.53|379.6|377.6|379.63|377.63|379.43|377.43|17
1722693770000|2024-08-03 14:02:50|379.63|377.63|379.71|377.71|379.76|377.76|379.63|377.63|17
1722693780000|2024-08-03 14:03:00|379.7|377.7|379.71|377.71|379.73|377.73|379.64|377.64|16
1722693790000|2024-08-03 14:03:10|379.7|377.7|379.6|377.6|379.7|377.7|379.46|377.46|28
1722693800000|2024-08-03 14:03:20|379.59|377.59|379.67|377.67|379.79|377.79|379.58|377.58|16
1722693810000|2024-08-03 14:03:30|379.68|377.68|379.59|377.59|379.68|377.68|379.49|377.49|21
1722693820000|2024-08-03 14:03:40|379.57|377.57|379.61|377.61|379.62|377.62|379.57|377.57|10
1722693830000|2024-08-03 14:03:50|379.62|377.62|379.61|377.61|379.64|377.64|379.61|377.61|8
1722693840000|2024-08-03 14:04:00|379.62|377.62|379.68|377.68|379.69|377.69|379.59|377.59|9
1722693850000|2024-08-03 14:04:10|379.69|377.69|379.71|377.71|379.76|377.76|379.69|377.69|14
1722693860000|2024-08-03 14:04:20|379.73|377.73|379.88|377.88|379.88|377.88|379.73|377.73|13
1722693870000|2024-08-03 14:04:30|379.87|377.87|379.78|377.78|379.88|377.88|379.77|377.77|10
1722693880000|2024-08-03 14:04:40|379.77|377.77|379.54|377.54|379.81|377.81|379.5|377.5|17
1722693890000|2024-08-03 14:04:50|379.52|377.52|379.49|377.49|379.53|377.53|379.49|377.49|8
1722693900000|2024-08-03 14:05:00|379.51|377.51|379.73|377.73|379.74|377.74|379.5|377.5|18
1722693910000|2024-08-03 14:05:10|379.75|377.75|379.82|377.82|379.84|377.84|379.75|377.75|13
1722693920000|2024-08-03 14:05:20|379.83|377.83|379.86|377.86|379.88|377.88|379.83|377.83|7
1722693930000|2024-08-03 14:05:30|379.83|377.83|379.76|377.76|379.83|377.83|379.76|377.76|2
1722693940000|2024-08-03 14:05:40|379.78|377.78|379.81|377.81|379.84|377.84|379.76|377.76|21
1722693950000|2024-08-03 14:05:50|379.82|377.82|379.92|377.92|379.92|377.92|379.82|377.82|10
1722693960000|2024-08-03 14:06:00|379.93|377.93|380.1|378.1|380.12|378.12|379.93|377.93|14
1722693970000|2024-08-03 14:06:10|380.11|378.11|380.13|378.13|380.14|378.14|380.08|378.08|14
1722693980000|2024-08-03 14:06:20|380.11|378.11|380.15|378.15|380.15|378.15|380.07|378.07|12
1722693990000|2024-08-03 14:06:30|380.16|378.16|380.29|378.29|380.29|378.29|380.16|378.16|8
1722694000000|2024-08-03 14:06:40|380.28|378.28|380.28|378.28|380.33|378.33|380.28|378.28|7
1722694010000|2024-08-03 14:06:50|380.29|378.29|380.3|378.3|380.3|378.3|380.27|378.27|9
1722694020000|2024-08-03 14:07:00|380.32|378.32|380.52|378.52|380.54|378.54|380.32|378.32|10
1722694030000|2024-08-03 14:07:10|380.53|378.53|380.75|378.75|380.75|378.75|380.53|378.53|11
1722694040000|2024-08-03 14:07:20|380.76|378.76|380.77|378.77|380.78|378.78|380.74|378.74|11
1722694050000|2024-08-03 14:07:30|380.76|378.76|381.04|379.04|381.04|379.04|380.76|378.76|14
1722694060000|2024-08-03 14:07:40|381.03|379.03|381.02|379.02|381.04|379.04|381.01|379.01|14
1722694070000|2024-08-03 14:07:50|381.04|379.04|381|379|381.04|379.04|380.94|378.94|18
1722694080000|2024-08-03 14:08:00|381.01|379.01|381.1|379.1|381.19|379.19|381.01|379.01|13
1722694090000|2024-08-03 14:08:10|381.13|379.13|381.11|379.11|381.16|379.16|381.1|379.1|17
1722694100000|2024-08-03 14:08:20|381.09|379.09|380.69|378.69|381.09|379.09|380.69|378.69|20
1722694110000|2024-08-03 14:08:30|380.64|378.64|380.28|378.28|380.64|378.64|380.27|378.27|22
1722694120000|2024-08-03 14:08:40|380.26|378.26|380.08|378.08|380.29|378.29|380.08|378.08|22
1722694130000|2024-08-03 14:08:50|379.99|377.99|380.26|378.26|380.27|378.27|379.99|377.99|21
1722694140000|2024-08-03 14:09:00|380.25|378.25|380.19|378.19|380.27|378.27|380.18|378.18|17
1722694150000|2024-08-03 14:09:10|380.2|378.2|380.08|378.08|380.21|378.21|380.06|378.06|21
1722694160000|2024-08-03 14:09:20|380.07|378.07|380.1|378.1|380.22|378.22|380.03|378.03|25
1722694170000|2024-08-03 14:09:30|380.11|378.11|380.15|378.15|380.17|378.17|380.06|378.06|15
1722694180000|2024-08-03 14:09:40|380.1|378.1|380.05|378.05|380.17|378.17|380.04|378.04|11
1722694190000|2024-08-03 14:09:50|380.09|378.09|379.83|377.83|380.09|378.09|379.83|377.83|21
1722694200000|2024-08-03 14:10:00|379.76|377.76|379.46|377.46|379.76|377.76|379.46|377.46|22
1722694210000|2024-08-03 14:10:10|379.54|377.54|379.34|377.34|379.54|377.54|379.34|377.34|22
1722694220000|2024-08-03 14:10:20|379.31|377.31|379.18|377.18|379.46|377.46|379.18|377.18|24
1722694230000|2024-08-03 14:10:30|379.23|377.23|379.24|377.24|379.31|377.31|379.18|377.18|16
1722694240000|2024-08-03 14:10:40|379.25|377.25|379.24|377.24|379.32|377.32|379.24|377.24|19
1722694250000|2024-08-03 14:10:50|379.25|377.25|379.32|377.32|379.34|377.34|379.25|377.25|6
1722694260000|2024-08-03 14:11:00|379.33|377.33|379.42|377.42|379.42|377.42|379.3|377.3|23
1722694270000|2024-08-03 14:11:10|379.44|377.44|379.87|377.87|379.9|377.9|379.44|377.44|17
1722694280000|2024-08-03 14:11:20|379.86|377.86|379.91|377.91|379.96|377.96|379.86|377.86|20
1722694290000|2024-08-03 14:11:30|379.92|377.92|379.96|377.96|379.96|377.96|379.9|377.9|17
1722694300000|2024-08-03 14:11:40|379.95|377.95|379.93|377.93|380.07|378.07|379.9|377.9|17
1722694310000|2024-08-03 14:11:50|379.97|377.97|379.87|377.87|379.97|377.97|379.77|377.77|13
1722694320000|2024-08-03 14:12:00|379.86|377.86|379.74|377.74|379.86|377.86|379.73|377.73|16
1722694330000|2024-08-03 14:12:10|379.75|377.75|379.81|377.81|379.83|377.83|379.74|377.74|21
1722694340000|2024-08-03 14:12:20|379.82|377.82|379.86|377.86|379.87|377.87|379.81|377.81|9
1722694350000|2024-08-03 14:12:30|379.88|377.88|379.88|377.88|379.91|377.91|379.86|377.86|16
1722694360000|2024-08-03 14:12:40|379.89|377.89|379.85|377.85|379.9|377.9|379.82|377.82|18
1722694370000|2024-08-03 14:12:50|379.84|377.84|379.81|377.81|379.84|377.84|379.72|377.72|15
1722694380000|2024-08-03 14:13:00|379.75|377.75|379.7|377.7|379.75|377.75|379.7|377.7|13
1722694390000|2024-08-03 14:13:10|379.69|377.69|379.55|377.55|379.69|377.69|379.55|377.55|14
1722694400000|2024-08-03 14:13:20|379.58|377.58|379.61|377.61|379.63|377.63|379.58|377.58|11
1722694410000|2024-08-03 14:13:30|379.65|377.65|379.63|377.63|379.67|377.67|379.62|377.62|6
1722694420000|2024-08-03 14:13:40|379.66|377.66|379.64|377.64|379.66|377.66|379.63|377.63|6
1722694430000|2024-08-03 14:13:50|379.65|377.65|379.85|377.85|379.85|377.85|379.65|377.65|12
1722694440000|2024-08-03 14:14:00|379.84|377.84|379.86|377.86|379.86|377.86|379.84|377.84|5
1722694450000|2024-08-03 14:14:10|379.97|377.97|380.08|378.08|380.11|378.11|379.97|377.97|18
1722694460000|2024-08-03 14:14:20|380.07|378.07|380.07|378.07|380.09|378.09|380.03|378.03|16
1722694470000|2024-08-03 14:14:30|380.05|378.05|379.84|377.84|380.06|378.06|379.82|377.82|13
1722694480000|2024-08-03 14:14:40|379.85|377.85|379.78|377.78|379.85|377.85|379.78|377.78|12
1722694490000|2024-08-03 14:14:50|379.73|377.73|379.72|377.72|379.76|377.76|379.71|377.71|16
1722694500000|2024-08-03 14:15:00|379.73|377.73|379.85|377.85|379.85|377.85|379.73|377.73|16
1722694510000|2024-08-03 14:15:10|379.86|377.86|379.75|377.75|379.92|377.92|379.66|377.66|17
1722694520000|2024-08-03 14:15:20|379.74|377.74|379.74|377.74|379.76|377.76|379.74|377.74|4
1722694530000|2024-08-03 14:15:30|379.76|377.76|379.61|377.61|379.78|377.78|379.61|377.61|15
1722694540000|2024-08-03 14:15:40|379.6|377.6|379.42|377.42|379.6|377.6|379.36|377.36|20
1722694550000|2024-08-03 14:15:50|379.43|377.43|379.53|377.53|379.6|377.6|379.43|377.43|16
1722694560000|2024-08-03 14:16:00|379.55|377.55|379.86|377.86|379.86|377.86|379.55|377.55|22
1722694570000|2024-08-03 14:16:10|379.87|377.87|379.94|377.94|379.95|377.95|379.85|377.85|8
1722694580000|2024-08-03 14:16:20|379.93|377.93|380.26|378.26|380.26|378.26|379.93|377.93|17
1722694590000|2024-08-03 14:16:30|380.27|378.27|380.27|378.27|380.29|378.29|380.27|378.27|3
1722694600000|2024-08-03 14:16:40|380.33|378.33|380.45|378.45|380.46|378.46|380.33|378.33|14
1722694610000|2024-08-03 14:16:50|380.44|378.44|380.49|378.49|380.5|378.5|380.44|378.44|15
1722694620000|2024-08-03 14:17:00|380.5|378.5|380.79|378.79|380.79|378.79|380.5|378.5|18
1722694630000|2024-08-03 14:17:10|380.81|378.81|380.89|378.89|380.9|378.9|380.81|378.81|9
1722694640000|2024-08-03 14:17:20|380.9|378.9|380.9|378.9|380.9|378.9|380.87|378.87|6
1722694650000|2024-08-03 14:17:30|380.89|378.89|380.78|378.78|380.89|378.89|380.73|378.73|9
1722694660000|2024-08-03 14:17:40|380.77|378.77|380.81|378.81|380.82|378.82|380.74|378.74|12
1722694670000|2024-08-03 14:17:50|380.82|378.82|381|379|381|379|380.82|378.82|9
1722694680000|2024-08-03 14:18:00|381.01|379.01|380.99|378.99|381.01|379.01|380.98|378.98|10
1722694690000|2024-08-03 14:18:10|380.98|378.98|380.98|378.98|380.99|378.99|380.97|378.97|7
1722694700000|2024-08-03 14:18:20|380.97|378.97|380.73|378.73|380.98|378.98|380.73|378.73|10
1722694710000|2024-08-03 14:18:30|380.76|378.76|380.61|378.61|380.78|378.78|380.61|378.61|15
1722694720000|2024-08-03 14:18:40|380.56|378.56|380.55|378.55|380.57|378.57|380.45|378.45|17
1722694730000|2024-08-03 14:18:50|380.56|378.56|380.75|378.75|380.85|378.85|380.56|378.56|19
1722694740000|2024-08-03 14:19:00|380.79|378.79|380.73|378.73|380.79|378.79|380.73|378.73|8
1722694750000|2024-08-03 14:19:10|380.76|378.76|380.6|378.6|380.77|378.77|380.6|378.6|19
1722694760000|2024-08-03 14:19:20|380.59|378.59|380.63|378.63|380.68|378.68|380.59|378.59|15
1722694770000|2024-08-03 14:19:30|380.61|378.61|380.67|378.67|380.67|378.67|380.61|378.61|17
1722694780000|2024-08-03 14:19:40|380.66|378.66|380.65|378.65|380.66|378.66|380.65|378.65|2
1722694790000|2024-08-03 14:19:50|380.64|378.64|380.33|378.33|380.64|378.64|380.33|378.33|24
1722694800000|2024-08-03 14:20:00|380.36|378.36|380.01|378.01|380.36|378.36|379.92|377.92|17
1722694810000|2024-08-03 14:20:10|380|378|380.36|378.36|380.39|378.39|379.95|377.95|20
1722694820000|2024-08-03 14:20:20|380.38|378.38|380.15|378.15|380.46|378.46|380.15|378.15|25
1722694830000|2024-08-03 14:20:30|380.17|378.17|380.2|378.2|380.2|378.2|380.08|378.08|22
1722694840000|2024-08-03 14:20:40|380.19|378.19|380.11|378.11|380.2|378.2|380.04|378.04|20
1722694850000|2024-08-03 14:20:50|380.12|378.12|380.12|378.12|380.16|378.16|380.12|378.12|10
1722694860000|2024-08-03 14:21:00|380.15|378.15|380.02|378.02|380.15|378.15|380|378|12
1722694870000|2024-08-03 14:21:10|380|378|379.65|377.65|380.01|378.01|379.56|377.56|23
1722694880000|2024-08-03 14:21:20|379.67|377.67|379.84|377.84|379.84|377.84|379.52|377.52|26
1722694890000|2024-08-03 14:21:30|379.85|377.85|379.94|377.94|379.94|377.94|379.81|377.81|20
1722694900000|2024-08-03 14:21:40|379.9|377.9|379.78|377.78|379.92|377.92|379.77|377.77|19
1722694910000|2024-08-03 14:21:50|379.8|377.8|379.68|377.68|379.8|377.8|379.68|377.68|16
1722694920000|2024-08-03 14:22:00|379.69|377.69|379.68|377.68|379.71|377.71|379.68|377.68|4
1722694930000|2024-08-03 14:22:10|379.74|377.74|379.68|377.68|379.77|377.77|379.68|377.68|13
1722694940000|2024-08-03 14:22:20|379.67|377.67|379.68|377.68|379.7|377.7|379.64|377.64|21
1722694950000|2024-08-03 14:22:30|379.69|377.69|379.94|377.94|380.01|378.01|379.69|377.69|21
1722694960000|2024-08-03 14:22:40|379.95|377.95|379.92|377.92|380|378|379.9|377.9|18
1722694970000|2024-08-03 14:22:50|379.87|377.87|379.75|377.75|379.87|377.87|379.75|377.75|14
1722694980000|2024-08-03 14:23:00|379.76|377.76|379.7|377.7|379.76|377.76|379.64|377.64|17
1722694990000|2024-08-03 14:23:10|379.66|377.66|379.64|377.64|379.69|377.69|379.61|377.61|18
1722695000000|2024-08-03 14:23:20|379.65|377.65|379.67|377.67|379.7|377.7|379.65|377.65|11
1722695010000|2024-08-03 14:23:30|379.68|377.68|379.68|377.68|379.71|377.71|379.68|377.68|5
1722695020000|2024-08-03 14:23:40|379.69|377.69|379.71|377.71|379.71|377.71|379.68|377.68|6
1722695030000|2024-08-03 14:23:50|379.7|377.7|379.89|377.89|379.89|377.89|379.7|377.7|9
1722695040000|2024-08-03 14:24:00|379.88|377.88|379.83|377.83|379.89|377.89|379.83|377.83|8
1722695050000|2024-08-03 14:24:10|379.82|377.82|379.8|377.8|379.82|377.82|379.75|377.75|17
1722695060000|2024-08-03 14:24:20|379.81|377.81|379.86|377.86|379.86|377.86|379.75|377.75|14
1722695070000|2024-08-03 14:24:30|379.85|377.85|379.92|377.92|379.98|377.98|379.85|377.85|18
1722695080000|2024-08-03 14:24:40|379.93|377.93|379.86|377.86|379.95|377.95|379.85|377.85|12
1722695090000|2024-08-03 14:24:50|379.85|377.85|379.87|377.87|379.89|377.89|379.85|377.85|8
1722695100000|2024-08-03 14:25:00|379.88|377.88|379.91|377.91|379.91|377.91|379.87|377.87|7
1722695110000|2024-08-03 14:25:10|379.92|377.92|379.93|377.93|379.94|377.94|379.91|377.91|5
1722695120000|2024-08-03 14:25:20|379.91|377.91|379.94|377.94|379.94|377.94|379.91|377.91|3
1722695130000|2024-08-03 14:25:30|379.95|377.95|380.11|378.11|380.12|378.12|379.93|377.93|17
1722695140000|2024-08-03 14:25:40|380.32|378.32|380.44|378.44|380.45|378.45|380.32|378.32|13
1722695150000|2024-08-03 14:25:50|380.45|378.45|380.53|378.53|380.55|378.55|380.45|378.45|7
1722695160000|2024-08-03 14:26:00|380.58|378.58|380.46|378.46|380.58|378.58|380.44|378.44|14
1722695170000|2024-08-03 14:26:10|380.47|378.47|380.36|378.36|380.47|378.47|380.36|378.36|10
1722695180000|2024-08-03 14:26:20|380.35|378.35|380.41|378.41|380.42|378.42|380.33|378.33|8
1722695200000|2024-08-03 14:26:40|380.42|378.42|380.42|378.42|380.42|378.42|380.41|378.41|7
1722695210000|2024-08-03 14:26:50|380.41|378.41|380.6|378.6|380.6|378.6|380.41|378.41|8
1722695220000|2024-08-03 14:27:00|380.61|378.61|380.57|378.57|380.61|378.61|380.57|378.57|4
1722695230000|2024-08-03 14:27:10|380.55|378.55|380.35|378.35|380.55|378.55|380.35|378.35|11
1722695240000|2024-08-03 14:27:20|380.36|378.36|380.34|378.34|380.37|378.37|380.33|378.33|10
1722695250000|2024-08-03 14:27:30|380.31|378.31|380.15|378.15|380.33|378.33|380.08|378.08|22
1722695260000|2024-08-03 14:27:40|380.14|378.14|380.21|378.21|380.21|378.21|380.14|378.14|5
1722695280000|2024-08-03 14:28:00|380.2|378.2|380.2|378.2|380.2|378.2|380.17|378.17|3
1722695290000|2024-08-03 14:28:10|380.19|378.19|380.19|378.19|380.19|378.19|380.16|378.16|9
1722695320000|2024-08-03 14:28:40|380.28|378.28|380.27|378.27|380.29|378.29|380.27|378.27|3
1722695330000|2024-08-03 14:28:50|380.28|378.28|380.22|378.22|380.28|378.28|380.21|378.21|8
1722695340000|2024-08-03 14:29:00|380.21|378.21|380.19|378.19|380.21|378.21|380.19|378.19|4
1722695350000|2024-08-03 14:29:10|380.2|378.2|380.19|378.19|380.2|378.2|380.19|378.19|10
1722695360000|2024-08-03 14:29:20|380.2|378.2|380.19|378.19|380.21|378.21|380.18|378.18|9
1722695370000|2024-08-03 14:29:30|380.18|378.18|380.19|378.19|380.2|378.2|380.16|378.16|7
1722695380000|2024-08-03 14:29:40|380.2|378.2|380.26|378.26|380.26|378.26|380.2|378.2|8
1722695390000|2024-08-03 14:29:50|380.24|378.24|380.25|378.25|380.26|378.26|380.23|378.23|9
1722695400000|2024-08-03 14:30:00|380.26|378.26|380.34|378.34|380.34|378.34|380.25|378.25|8
1722695410000|2024-08-03 14:30:10|380.35|378.35|380.65|378.65|380.68|378.68|380.35|378.35|23
1722695420000|2024-08-03 14:30:20|380.63|378.63|380.66|378.66|380.7|378.7|380.63|378.63|13
1722695430000|2024-08-03 14:30:30|380.59|378.59|380.54|378.54|380.6|378.6|380.46|378.46|15
1722695440000|2024-08-03 14:30:40|380.55|378.55|380.65|378.65|380.66|378.66|380.46|378.46|18
1722695450000|2024-08-03 14:30:50|380.66|378.66|380.64|378.64|380.73|378.73|380.62|378.62|19
1722695460000|2024-08-03 14:31:00|380.66|378.66|381|379|381.04|379.04|380.66|378.66|28
1722695470000|2024-08-03 14:31:10|381.03|379.03|380.97|378.97|381.09|379.09|380.94|378.94|20
1722695480000|2024-08-03 14:31:20|380.96|378.96|380.9|378.9|380.97|378.97|380.87|378.87|13
1722695490000|2024-08-03 14:31:30|380.92|378.92|380.64|378.64|381.03|379.03|380.64|378.64|23
1722695500000|2024-08-03 14:31:40|380.63|378.63|380.79|378.79|380.79|378.79|380.63|378.63|19
1722695510000|2024-08-03 14:31:50|380.8|378.8|380.75|378.75|380.8|378.8|380.75|378.75|13
1722695520000|2024-08-03 14:32:00|380.76|378.76|380.82|378.82|380.88|378.88|380.75|378.75|18
1722695530000|2024-08-03 14:32:10|380.85|378.85|380.45|378.45|380.88|378.88|380.39|378.39|22
1722695540000|2024-08-03 14:32:20|380.43|378.43|380.39|378.39|380.43|378.43|380.36|378.36|12
1722695550000|2024-08-03 14:32:30|380.4|378.4|380.44|378.44|380.54|378.54|380.4|378.4|19
1722695560000|2024-08-03 14:32:40|380.43|378.43|380.68|378.68|380.7|378.7|380.43|378.43|19
1722695570000|2024-08-03 14:32:50|380.79|378.79|380.9|378.9|380.98|378.98|380.78|378.78|20
1722695580000|2024-08-03 14:33:00|380.91|378.91|381.42|379.42|381.48|379.48|380.91|378.91|23
1722695590000|2024-08-03 14:33:10|381.47|379.47|381.67|379.67|381.67|379.67|381.47|379.47|22
1722695600000|2024-08-03 14:33:20|381.66|379.66|381.75|379.75|381.77|379.77|381.66|379.66|8
1722695610000|2024-08-03 14:33:30|381.76|379.76|381.84|379.84|381.88|379.88|381.76|379.76|14
1722695620000|2024-08-03 14:33:40|381.85|379.85|381.86|379.86|381.96|379.96|381.85|379.85|13
1722695630000|2024-08-03 14:33:50|381.81|379.81|381.85|379.85|381.86|379.86|381.8|379.8|15
1722695640000|2024-08-03 14:34:00|381.86|379.86|381.55|379.55|381.9|379.9|381.55|379.55|19
1722695650000|2024-08-03 14:34:10|381.54|379.54|381.6|379.6|381.64|379.64|381.54|379.54|12
1722695660000|2024-08-03 14:34:20|381.62|379.62|381.58|379.58|381.63|379.63|381.52|379.52|11
1722695670000|2024-08-03 14:34:30|381.57|379.57|381.64|379.64|381.77|379.77|381.57|379.57|21
1722695680000|2024-08-03 14:34:40|381.65|379.65|381.59|379.59|381.66|379.66|381.59|379.59|13
1722695690000|2024-08-03 14:34:50|381.57|379.57|381.61|379.61|381.61|379.61|381.57|379.57|12
1722695700000|2024-08-03 14:35:00|381.64|379.64|381.61|379.61|381.65|379.65|381.59|379.59|14
1722695710000|2024-08-03 14:35:10|381.65|379.65|381.88|379.88|381.88|379.88|381.65|379.65|20
1722695720000|2024-08-03 14:35:20|381.86|379.86|381.93|379.93|381.93|379.93|381.85|379.85|13
1722695730000|2024-08-03 14:35:30|381.94|379.94|382.02|380.02|382.02|380.02|381.94|379.94|15
1722695740000|2024-08-03 14:35:40|382.01|380.01|382.01|380.01|382.01|380.01|382|380|5
1722695750000|2024-08-03 14:35:50|382.02|380.02|382|380|382.02|380.02|381.99|379.99|10
1722695760000|2024-08-03 14:36:00|381.99|379.99|381.73|379.73|382|380|381.72|379.72|16
1722695770000|2024-08-03 14:36:10|381.72|379.72|381.6|379.6|381.75|379.75|381.6|379.6|20
1722695780000|2024-08-03 14:36:20|381.63|379.63|381.38|379.38|381.63|379.63|381.38|379.38|14
1722695790000|2024-08-03 14:36:30|381.35|379.35|381.35|379.35|381.35|379.35|381.29|379.29|11
1722695800000|2024-08-03 14:36:40|381.33|379.33|380.88|378.88|381.33|379.33|380.78|378.78|26
1722695810000|2024-08-03 14:36:50|380.87|378.87|380.86|378.86|380.9|378.9|380.82|378.82|9
1722695820000|2024-08-03 14:37:00|380.87|378.87|380.97|378.97|380.99|378.99|380.85|378.85|16
1722695830000|2024-08-03 14:37:10|380.95|378.95|380.69|378.69|380.96|378.96|380.69|378.69|17
1722695840000|2024-08-03 14:37:20|380.66|378.66|380.6|378.6|380.66|378.66|380.57|378.57|23
1722695850000|2024-08-03 14:37:30|380.64|378.64|380.59|378.59|380.68|378.68|380.59|378.59|16
1722695860000|2024-08-03 14:37:40|380.6|378.6|380.57|378.57|380.6|378.6|380.57|378.57|11
1722695870000|2024-08-03 14:37:50|380.56|378.56|380.57|378.57|380.57|378.57|380.56|378.56|6
1722695880000|2024-08-03 14:38:00|380.58|378.58|380.85|378.85|380.93|378.93|380.58|378.58|17
1722695890000|2024-08-03 14:38:10|380.84|378.84|380.76|378.76|380.87|378.87|380.73|378.73|13
1722695900000|2024-08-03 14:38:20|380.74|378.74|380.8|378.8|380.82|378.82|380.74|378.74|11
1722695910000|2024-08-03 14:38:30|380.81|378.81|380.81|378.81|380.81|378.81|380.81|378.81|1
1722695920000|2024-08-03 14:38:40|380.8|378.8|380.7|378.7|380.8|378.8|380.7|378.7|7
1722695930000|2024-08-03 14:38:50|380.69|378.69|380.55|378.55|380.69|378.69|380.55|378.55|10
1722695940000|2024-08-03 14:39:00|380.57|378.57|380.48|378.48|380.58|378.58|380.47|378.47|13
1722695950000|2024-08-03 14:39:10|380.47|378.47|380.31|378.31|380.47|378.47|380.3|378.3|12
1722695960000|2024-08-03 14:39:20|380.3|378.3|380.27|378.27|380.31|378.31|380.23|378.23|8
1722695970000|2024-08-03 14:39:30|380.28|378.28|380.14|378.14|380.28|378.28|380.14|378.14|12
1722695980000|2024-08-03 14:39:40|380.12|378.12|380.12|378.12|380.17|378.17|380.12|378.12|11
1722695990000|2024-08-03 14:39:50|380.13|378.13|380.14|378.14|380.21|378.21|380.13|378.13|8
1722696000000|2024-08-03 14:40:00|380.15|378.15|380.11|378.11|380.17|378.17|380.05|378.05|19
1722696010000|2024-08-03 14:40:10|380.12|378.12|380.5|378.5|380.5|378.5|380.12|378.12|20
1722696020000|2024-08-03 14:40:20|380.49|378.49|380.42|378.42|380.5|378.5|380.37|378.37|17
1722696030000|2024-08-03 14:40:30|380.41|378.41|380.38|378.38|380.41|378.41|380.37|378.37|11
1722696040000|2024-08-03 14:40:40|380.37|378.37|380.33|378.33|380.38|378.38|380.26|378.26|11
1722696050000|2024-08-03 14:40:50|380.32|378.32|380.34|378.34|380.36|378.36|380.32|378.32|10
1722696060000|2024-08-03 14:41:00|380.33|378.33|380.18|378.18|380.33|378.33|380.18|378.18|7
1722696070000|2024-08-03 14:41:10|380.17|378.17|380.22|378.22|380.23|378.23|380.17|378.17|8
1722696080000|2024-08-03 14:41:20|380.21|378.21|380.18|378.18|380.22|378.22|380.18|378.18|4
1722696090000|2024-08-03 14:41:30|380.16|378.16|380.04|378.04|380.16|378.16|380.04|378.04|6
1722696100000|2024-08-03 14:41:40|380.05|378.05|380.2|378.2|380.2|378.2|380.05|378.05|13
1722696110000|2024-08-03 14:41:50|380.19|378.19|380.16|378.16|380.2|378.2|380.16|378.16|7
1722696120000|2024-08-03 14:42:00|380.15|378.15|380.11|378.11|380.15|378.15|380.11|378.11|5
1722696130000|2024-08-03 14:42:10|380.12|378.12|379.94|377.94|380.12|378.12|379.93|377.93|13
1722696140000|2024-08-03 14:42:20|379.93|377.93|379.88|377.88|379.93|377.93|379.87|377.87|7
1722696150000|2024-08-03 14:42:30|379.89|377.89|379.89|377.89|379.92|377.92|379.88|377.88|13
1722696160000|2024-08-03 14:42:40|379.87|377.87|379.86|377.86|379.87|377.87|379.82|377.82|9
1722696170000|2024-08-03 14:42:50|379.85|377.85|380.16|378.16|380.16|378.16|379.85|377.85|13
1722696180000|2024-08-03 14:43:00|380.2|378.2|380.37|378.37|380.38|378.38|380.2|378.2|11
1722696190000|2024-08-03 14:43:10|380.4|378.4|380.38|378.38|380.41|378.41|380.38|378.38|7
1722696200000|2024-08-03 14:43:20|380.4|378.4|380.37|378.37|380.41|378.41|380.37|378.37|12
1722696210000|2024-08-03 14:43:30|380.35|378.35|380.33|378.33|380.35|378.35|380.3|378.3|8
1722696220000|2024-08-03 14:43:40|380.34|378.34|380.33|378.33|380.34|378.34|380.31|378.31|8
1722696230000|2024-08-03 14:43:50|380.32|378.32|380.25|378.25|380.34|378.34|380.25|378.25|12
1722696240000|2024-08-03 14:44:00|380.24|378.24|380.23|378.23|380.24|378.24|380.2|378.2|11
1722696250000|2024-08-03 14:44:10|380.22|378.22|380.23|378.23|380.23|378.23|380.14|378.14|13
1722696260000|2024-08-03 14:44:20|380.24|378.24|380.34|378.34|380.34|378.34|380.24|378.24|10
1722696270000|2024-08-03 14:44:30|380.33|378.33|380.33|378.33|380.33|378.33|380.28|378.28|8
1722696280000|2024-08-03 14:44:40|380.34|378.34|380.32|378.32|380.34|378.34|380.31|378.31|10
1722696290000|2024-08-03 14:44:50|380.33|378.33|380.3|378.3|380.33|378.33|380.25|378.25|18
1722696300000|2024-08-03 14:45:00|380.31|378.31|380.4|378.4|380.4|378.4|380.3|378.3|9
1722696310000|2024-08-03 14:45:10|380.41|378.41|380.37|378.37|380.52|378.52|380.37|378.37|13
1722696320000|2024-08-03 14:45:20|380.36|378.36|380.23|378.23|380.36|378.36|380.23|378.23|9
1722696330000|2024-08-03 14:45:30|380.24|378.24|380.26|378.26|380.28|378.28|380.22|378.22|12
1722696340000|2024-08-03 14:45:40|380.24|378.24|380.25|378.25|380.29|378.29|380.23|378.23|9
1722696350000|2024-08-03 14:45:50|380.24|378.24|380.2|378.2|380.26|378.26|380.2|378.2|13
1722696360000|2024-08-03 14:46:00|380.19|378.19|380.12|378.12|380.2|378.2|380.11|378.11|16
1722696370000|2024-08-03 14:46:10|380.13|378.13|380.11|378.11|380.14|378.14|380.11|378.11|5
1722696380000|2024-08-03 14:46:20|380.08|378.08|379.88|377.88|380.08|378.08|379.88|377.88|8
1722696400000|2024-08-03 14:46:40|379.89|377.89|379.9|377.9|379.92|377.92|379.88|377.88|6
1722696410000|2024-08-03 14:46:50|379.91|377.91|380.01|378.01|380.01|378.01|379.91|377.91|5
1722696420000|2024-08-03 14:47:00|380.04|378.04|379.95|377.95|380.04|378.04|379.95|377.95|12
1722696430000|2024-08-03 14:47:10|379.94|377.94|379.95|377.95|379.98|377.98|379.93|377.93|18
1722696440000|2024-08-03 14:47:20|380.02|378.02|379.9|377.9|380.02|378.02|379.83|377.83|18
1722696450000|2024-08-03 14:47:30|379.89|377.89|379.68|377.68|379.89|377.89|379.59|377.59|14
1722696460000|2024-08-03 14:47:40|379.71|377.71|379.91|377.91|379.91|377.91|379.71|377.71|11
1722696470000|2024-08-03 14:47:50|379.89|377.89|379.89|377.89|379.96|377.96|379.88|377.88|14
1722696480000|2024-08-03 14:48:00|379.88|377.88|379.53|377.53|379.88|377.88|379.51|377.51|18
1722696490000|2024-08-03 14:48:10|379.55|377.55|379.64|377.64|379.64|377.64|379.46|377.46|16
1722696500000|2024-08-03 14:48:20|379.66|377.66|379.74|377.74|379.81|377.81|379.66|377.66|15
1722696510000|2024-08-03 14:48:30|379.73|377.73|379.6|377.6|379.75|377.75|379.6|377.6|18
1722696520000|2024-08-03 14:48:40|379.58|377.58|379.72|377.72|379.72|377.72|379.57|377.57|14
1722696530000|2024-08-03 14:48:50|379.71|377.71|379.64|377.64|379.71|377.71|379.63|377.63|13
1722696540000|2024-08-03 14:49:00|379.63|377.63|379.57|377.57|379.64|377.64|379.57|377.57|9
1722696550000|2024-08-03 14:49:10|379.58|377.58|379.51|377.51|379.61|377.61|379.51|377.51|11
1722696560000|2024-08-03 14:49:20|379.44|377.44|379.39|377.39|379.44|377.44|379.39|377.39|7
1722696580000|2024-08-03 14:49:40|379.32|377.32|379.33|377.33|379.35|377.35|379.27|377.27|18
1722696590000|2024-08-03 14:49:50|379.34|377.34|379.46|377.46|379.46|377.46|379.34|377.34|15
1722696600000|2024-08-03 14:50:00|379.48|377.48|379.51|377.51|379.6|377.6|379.48|377.48|15
1722696610000|2024-08-03 14:50:10|379.53|377.53|379.6|377.6|379.62|377.62|379.5|377.5|18
1722696620000|2024-08-03 14:50:20|379.61|377.61|379.65|377.65|379.68|377.68|379.61|377.61|14
1722696630000|2024-08-03 14:50:30|379.67|377.67|379.64|377.64|379.68|377.68|379.63|377.63|9
1722696640000|2024-08-03 14:50:40|379.63|377.63|379.51|377.51|379.63|377.63|379.51|377.51|11
1722696650000|2024-08-03 14:50:50|379.52|377.52|379.34|377.34|379.56|377.56|379.34|377.34|23
1722696660000|2024-08-03 14:51:00|379.33|377.33|379.08|377.08|379.33|377.33|379.08|377.08|14
1722696670000|2024-08-03 14:51:10|379.07|377.07|379.04|377.04|379.11|377.11|379.01|377.01|27
1722696680000|2024-08-03 14:51:20|379.03|377.03|379.02|377.02|379.05|377.05|378.97|376.97|21
1722696690000|2024-08-03 14:51:30|379.03|377.03|379.05|377.05|379.1|377.1|379.03|377.03|13
1722696700000|2024-08-03 14:51:40|379.03|377.03|379.03|377.03|379.05|377.05|378.9|376.9|12
1722696710000|2024-08-03 14:51:50|379.02|377.02|379.07|377.07|379.08|377.08|379|377|14
1722696720000|2024-08-03 14:52:00|379.08|377.08|379.23|377.23|379.25|377.25|379.08|377.08|20
1722696730000|2024-08-03 14:52:10|379.21|377.21|379.21|377.21|379.21|377.21|379.09|377.09|16
1722696740000|2024-08-03 14:52:20|379.16|377.16|379.07|377.07|379.19|377.19|379.04|377.04|20
1722696750000|2024-08-03 14:52:30|379.06|377.06|379.08|377.08|379.1|377.1|379.06|377.06|15
1722696760000|2024-08-03 14:52:40|379.07|377.07|378.91|376.91|379.08|377.08|378.91|376.91|19
1722696770000|2024-08-03 14:52:50|378.88|376.88|378.9|376.9|378.91|376.91|378.88|376.88|9
1722696780000|2024-08-03 14:53:00|378.92|376.92|378.81|376.81|378.92|376.92|378.74|376.74|21
1722696790000|2024-08-03 14:53:10|378.82|376.82|379.05|377.05|379.05|377.05|378.82|376.82|13
1722696800000|2024-08-03 14:53:20|379.13|377.13|379.24|377.24|379.25|377.25|379.11|377.11|18
1722696810000|2024-08-03 14:53:30|379.21|377.21|379.09|377.09|379.22|377.22|379.09|377.09|12
1722696820000|2024-08-03 14:53:40|379.12|377.12|379.19|377.19|379.2|377.2|379.12|377.12|8
1722696830000|2024-08-03 14:53:50|379.18|377.18|379.15|377.15|379.18|377.18|379.15|377.15|5
1722696840000|2024-08-03 14:54:00|379.13|377.13|379.08|377.08|379.14|377.14|379.01|377.01|17
1722696850000|2024-08-03 14:54:10|379.09|377.09|379.11|377.11|379.15|377.15|379.09|377.09|17
1722696860000|2024-08-03 14:54:20|379.09|377.09|379.05|377.05|379.09|377.09|378.99|376.99|17
1722696870000|2024-08-03 14:54:30|379.04|377.04|379.1|377.1|379.1|377.1|379.01|377.01|14
1722696880000|2024-08-03 14:54:40|379.11|377.11|379.16|377.16|379.16|377.16|379.11|377.11|3
1722696890000|2024-08-03 14:54:50|379.15|377.15|379.14|377.14|379.15|377.15|379.1|377.1|11
1722696900000|2024-08-03 14:55:00|379.15|377.15|379.14|377.14|379.15|377.15|379.1|377.1|8
1722696910000|2024-08-03 14:55:10|379.13|377.13|379.14|377.14|379.15|377.15|379.13|377.13|10
1722696920000|2024-08-03 14:55:20|379.12|377.12|378.98|376.98|379.12|377.12|378.98|376.98|19
1722696930000|2024-08-03 14:55:30|379|377|379.14|377.14|379.14|377.14|379|377|12
1722696940000|2024-08-03 14:55:40|379.15|377.15|379.26|377.26|379.28|377.28|379.14|377.14|15
1722696950000|2024-08-03 14:55:50|379.24|377.24|379.25|377.25|379.26|377.26|379.23|377.23|11
1722696960000|2024-08-03 14:56:00|379.24|377.24|379.24|377.24|379.24|377.24|379.23|377.23|3
1722696970000|2024-08-03 14:56:10|379.25|377.25|379.3|377.3|379.3|377.3|379.25|377.25|8
1722696980000|2024-08-03 14:56:20|379.36|377.36|378.93|376.93|379.37|377.37|378.91|376.91|25
1722696990000|2024-08-03 14:56:30|378.92|376.92|378.79|376.79|378.96|376.96|378.69|376.69|23
1722697000000|2024-08-03 14:56:40|378.8|376.8|378.8|376.8|379.06|377.06|378.79|376.79|21
1722697010000|2024-08-03 14:56:50|378.81|376.81|378.54|376.54|378.81|376.81|378.43|376.43|28
1722697020000|2024-08-03 14:57:00|378.6|376.6|378.57|376.57|378.7|376.7|378.57|376.57|16
1722697030000|2024-08-03 14:57:10|378.6|376.6|378.51|376.51|378.6|376.6|378.46|376.46|19
1722697040000|2024-08-03 14:57:20|378.5|376.5|378.44|376.44|378.5|376.5|378.28|376.28|25
1722697050000|2024-08-03 14:57:30|378.42|376.42|378.38|376.38|378.42|376.42|378.29|376.29|15
1722697060000|2024-08-03 14:57:40|378.37|376.37|378.35|376.35|378.37|376.37|378.31|376.31|19
1722697070000|2024-08-03 14:57:50|378.34|376.34|378.25|376.25|378.35|376.35|378.21|376.21|23
1722697080000|2024-08-03 14:58:00|378.27|376.27|378.45|376.45|378.45|376.45|378.23|376.23|17
1722697090000|2024-08-03 14:58:10|378.47|376.47|378.54|376.54|378.54|376.54|378.47|376.47|19
1722697100000|2024-08-03 14:58:20|378.55|376.55|378.71|376.71|378.71|376.71|378.55|376.55|13
1722697110000|2024-08-03 14:58:30|378.72|376.72|378.49|376.49|378.72|376.72|378.49|376.49|20
1722697120000|2024-08-03 14:58:40|378.5|376.5|378.48|376.48|378.52|376.52|378.44|376.44|18
1722697130000|2024-08-03 14:58:50|378.49|376.49|378.52|376.52|378.52|376.52|378.49|376.49|10
1722697140000|2024-08-03 14:59:00|378.48|376.48|378.7|376.7|378.7|376.7|378.47|376.47|17
1722697150000|2024-08-03 14:59:10|378.72|376.72|378.64|376.64|378.78|376.78|378.64|376.64|17
1722697160000|2024-08-03 14:59:20|378.63|376.63|378.53|376.53|378.66|376.66|378.53|376.53|16
1722697170000|2024-08-03 14:59:30|378.52|376.52|378.56|376.56|378.59|376.59|378.51|376.51|16
1722697180000|2024-08-03 14:59:40|378.55|376.55|378.37|376.37|378.55|376.55|378.37|376.37|16
1722697190000|2024-08-03 14:59:50|378.36|376.36|378.47|376.47|378.52|376.52|378.34|376.34|16
1722697200000|2024-08-03 15:00:00|378.42|376.42|378.22|376.22|378.45|376.45|378.22|376.22|24
1722697210000|2024-08-03 15:00:10|378.21|376.21|378.23|376.23|378.32|376.32|378.21|376.21|23
1722697220000|2024-08-03 15:00:20|378.22|376.22|378.13|376.13|378.23|376.23|378.11|376.11|22
1722697230000|2024-08-03 15:00:30|378.12|376.12|378.19|376.19|378.2|376.2|378.12|376.12|17
1722697240000|2024-08-03 15:00:40|378.18|376.18|378.08|376.08|378.18|376.18|378.02|376.02|19
1722697250000|2024-08-03 15:00:50|378.01|376.01|378.02|376.02|378.14|376.14|378.01|376.01|20
1722697260000|2024-08-03 15:01:00|378.06|376.06|378.02|376.02|378.06|376.06|378.02|376.02|6
1722697270000|2024-08-03 15:01:10|378.01|376.01|378.04|376.04|378.06|376.06|378.01|376.01|10
1722697280000|2024-08-03 15:01:20|378.03|376.03|377.66|375.66|378.03|376.03|377.66|375.66|26
1722697290000|2024-08-03 15:01:30|377.71|375.71|377.56|375.56|377.72|375.72|377.56|375.56|18
1722697300000|2024-08-03 15:01:40|377.53|375.53|377.24|375.24|377.53|375.53|377.23|375.23|27
1722697310000|2024-08-03 15:01:50|377.21|375.21|377.14|375.14|377.24|375.24|377.14|375.14|11
1722697320000|2024-08-03 15:02:00|377.07|375.07|377.01|375.01|377.07|375.07|376.98|374.98|7
1722697330000|2024-08-03 15:02:10|377.02|375.02|377.4|375.4|377.4|375.4|377.02|375.02|21
1722697340000|2024-08-03 15:02:20|377.39|375.39|377.32|375.32|377.39|375.39|377.25|375.25|21
1722697350000|2024-08-03 15:02:30|377.29|375.29|377.47|375.47|377.47|375.47|377.27|375.27|15
1722697360000|2024-08-03 15:02:40|377.48|375.48|377.33|375.33|377.48|375.48|377.33|375.33|11
1722697370000|2024-08-03 15:02:50|377.35|375.35|377.47|375.47|377.47|375.47|377.35|375.35|11
1722697380000|2024-08-03 15:03:00|377.49|375.49|377.49|375.49|377.49|375.49|377.42|375.42|16
1722697390000|2024-08-03 15:03:10|377.47|375.47|377.43|375.43|377.51|375.51|377.43|375.43|17
1722697400000|2024-08-03 15:03:20|377.42|375.42|377.55|375.55|377.57|375.57|377.42|375.42|14
1722697410000|2024-08-03 15:03:30|377.56|375.56|377.47|375.47|377.6|375.6|377.44|375.44|21
1722697420000|2024-08-03 15:03:40|377.5|375.5|377.6|375.6|377.63|375.63|377.5|375.5|12
1722697430000|2024-08-03 15:03:50|377.62|375.62|377.55|375.55|377.83|375.83|377.55|375.55|16
1722697440000|2024-08-03 15:04:00|377.58|375.58|377.66|375.66|377.69|375.69|377.58|375.58|14
1722697450000|2024-08-03 15:04:10|377.65|375.65|377.81|375.81|377.81|375.81|377.65|375.65|15
1722697460000|2024-08-03 15:04:20|377.8|375.8|377.92|375.92|377.92|375.92|377.79|375.79|12
1722697470000|2024-08-03 15:04:30|377.93|375.93|377.88|375.88|377.96|375.96|377.88|375.88|11
1722697480000|2024-08-03 15:04:40|377.89|375.89|377.86|375.86|377.9|375.9|377.86|375.86|6
1722697490000|2024-08-03 15:04:50|377.87|375.87|377.81|375.81|377.87|375.87|377.78|375.78|14
1722697500000|2024-08-03 15:05:00|377.82|375.82|377.72|375.72|377.88|375.88|377.72|375.72|16
1722697510000|2024-08-03 15:05:10|377.7|375.7|377.86|375.86|377.87|375.87|377.67|375.67|18
1722697520000|2024-08-03 15:05:20|377.81|375.81|377.82|375.82|377.82|375.82|377.8|375.8|4
1722697530000|2024-08-03 15:05:30|377.78|375.78|377.87|375.87|377.87|375.87|377.74|375.74|12
1722697540000|2024-08-03 15:05:40|377.88|375.88|377.85|375.85|377.88|375.88|377.85|375.85|7
1722697550000|2024-08-03 15:05:50|377.83|375.83|377.8|375.8|377.84|375.84|377.76|375.76|17
1722697560000|2024-08-03 15:06:00|377.78|375.78|377.7|375.7|377.83|375.83|377.7|375.7|26
1722697570000|2024-08-03 15:06:10|377.69|375.69|377.88|375.88|377.89|375.89|377.66|375.66|16
1722697580000|2024-08-03 15:06:20|377.87|375.87|377.93|375.93|377.94|375.94|377.84|375.84|12
1722697590000|2024-08-03 15:06:30|377.91|375.91|377.92|375.92|377.93|375.93|377.87|375.87|10
1722697600000|2024-08-03 15:06:40|377.9|375.9|378.02|376.02|378.04|376.04|377.88|375.88|15
1722697610000|2024-08-03 15:06:50|378.04|376.04|378.04|376.04|378.08|376.08|378.03|376.03|10
1722697620000|2024-08-03 15:07:00|378.05|376.05|378|376|378.06|376.06|378|376|10
1722697630000|2024-08-03 15:07:10|378.01|376.01|377.99|375.99|378.01|376.01|377.99|375.99|2
1722697640000|2024-08-03 15:07:20|378|376|378.16|376.16|378.17|376.17|378|376|11
1722697650000|2024-08-03 15:07:30|378.18|376.18|378.12|376.12|378.18|376.18|378.11|376.11|4
1722697660000|2024-08-03 15:07:40|378.11|376.11|378.11|376.11|378.16|376.16|378.11|376.11|12
1722697670000|2024-08-03 15:07:50|378.13|376.13|378.12|376.12|378.15|376.15|378.12|376.12|5
1722697680000|2024-08-03 15:08:00|378.11|376.11|378.15|376.15|378.17|376.17|378.11|376.11|9
1722697690000|2024-08-03 15:08:10|378.16|376.16|378.17|376.17|378.17|376.17|378.16|376.16|2
1722697700000|2024-08-03 15:08:20|378.15|376.15|378.11|376.11|378.16|376.16|378.11|376.11|4
1722697740000|2024-08-03 15:09:00|378.1|376.1|377.87|375.87|378.1|376.1|377.86|375.86|13
1722697750000|2024-08-03 15:09:10|377.88|375.88|377.82|375.82|377.9|375.9|377.82|375.82|13
1722697760000|2024-08-03 15:09:20|377.81|375.81|377.72|375.72|377.81|375.81|377.72|375.72|6
1722697770000|2024-08-03 15:09:30|377.73|375.73|377.76|375.76|377.77|375.77|377.73|375.73|8
1722697780000|2024-08-03 15:09:40|377.81|375.81|377.82|375.82|377.83|375.83|377.79|375.79|15
1722697790000|2024-08-03 15:09:50|377.81|375.81|377.71|375.71|377.88|375.88|377.71|375.71|19
1722697800000|2024-08-03 15:10:00|377.73|375.73|377.7|375.7|377.75|375.75|377.7|375.7|19
1722697810000|2024-08-03 15:10:10|377.69|375.69|377.71|375.71|377.71|375.71|377.61|375.61|11
1722697820000|2024-08-03 15:10:20|377.72|375.72|377.7|375.7|377.84|375.84|377.7|375.7|16
1722697830000|2024-08-03 15:10:30|377.73|375.73|377.68|375.68|377.77|375.77|377.68|375.68|17
1722697840000|2024-08-03 15:10:40|377.71|375.71|377.65|375.65|377.72|375.72|377.64|375.64|13
1722697850000|2024-08-03 15:10:50|377.66|375.66|377.77|375.77|377.77|375.77|377.66|375.66|5
1722697860000|2024-08-03 15:11:00|377.78|375.78|377.72|375.72|377.82|375.82|377.72|375.72|11
1722697870000|2024-08-03 15:11:10|377.73|375.73|377.78|375.78|377.78|375.78|377.73|375.73|11
1722697880000|2024-08-03 15:11:20|377.77|375.77|377.86|375.86|377.86|375.86|377.77|375.77|9
1722697890000|2024-08-03 15:11:30|377.87|375.87|378.16|376.16|378.17|376.17|377.87|375.87|10
1722697900000|2024-08-03 15:11:40|378.15|376.15|378.18|376.18|378.18|376.18|378.15|376.15|7
1722697910000|2024-08-03 15:11:50|378.16|376.16|378.19|376.19|378.23|376.23|378.15|376.15|7
1722697920000|2024-08-03 15:12:00|378.2|376.2|378.21|376.21|378.23|376.23|378.19|376.19|16
1722697930000|2024-08-03 15:12:10|378.19|376.19|378.22|376.22|378.23|376.23|378.19|376.19|8
1722697940000|2024-08-03 15:12:20|378.25|376.25|378.21|376.21|378.25|376.25|378.21|376.21|4
1722697950000|2024-08-03 15:12:30|378.23|376.23|378.18|376.18|378.23|376.23|378.18|376.18|4
1722697960000|2024-08-03 15:12:40|378.19|376.19|378.18|376.18|378.21|376.21|378.18|376.18|5
1722697970000|2024-08-03 15:12:50|378.19|376.19|378.19|376.19|378.19|376.19|378.18|376.18|3
1722697980000|2024-08-03 15:13:00|378.2|376.2|378.27|376.27|378.27|376.27|378.2|376.2|3
1722697990000|2024-08-03 15:13:10|378.28|376.28|378.3|376.3|378.31|376.31|378.23|376.23|11
1722698000000|2024-08-03 15:13:20|378.29|376.29|378.22|376.22|378.32|376.32|378.22|376.22|16
1722698010000|2024-08-03 15:13:30|378.21|376.21|378.25|376.25|378.25|376.25|378.21|376.21|5
1722698020000|2024-08-03 15:13:40|378.26|376.26|378.26|376.26|378.29|376.29|378.25|376.25|6
1722698030000|2024-08-03 15:13:50|378.25|376.25|378.14|376.14|378.26|376.26|378.14|376.14|12
1722698040000|2024-08-03 15:14:00|378.13|376.13|377.76|375.76|378.13|376.13|377.76|375.76|19
1722698050000|2024-08-03 15:14:10|377.71|375.71|377.73|375.73|377.74|375.74|377.66|375.66|14
1722698060000|2024-08-03 15:14:20|377.74|375.74|377.87|375.87|377.87|375.87|377.72|375.72|14
1722698070000|2024-08-03 15:14:30|377.88|375.88|377.81|375.81|377.89|375.89|377.81|375.81|13
1722698080000|2024-08-03 15:14:40|377.73|375.73|377.83|375.83|377.83|375.83|377.72|375.72|14
1722698090000|2024-08-03 15:14:50|377.84|375.84|377.84|375.84|377.89|375.89|377.82|375.82|17
1722698100000|2024-08-03 15:15:00|377.87|375.87|377.72|375.72|377.87|375.87|377.66|375.66|13
1722698110000|2024-08-03 15:15:10|377.74|375.74|377.78|375.78|377.79|375.79|377.7|375.7|16
1722698120000|2024-08-03 15:15:20|377.75|375.75|377.7|375.7|377.78|375.78|377.7|375.7|22
1722698130000|2024-08-03 15:15:30|377.69|375.69|377.46|375.46|377.78|375.78|377.42|375.42|25
1722698140000|2024-08-03 15:15:40|377.45|375.45|377.14|375.14|377.45|375.45|377.11|375.11|25
1722698150000|2024-08-03 15:15:50|377.13|375.13|377.14|375.14|377.24|375.24|377.04|375.04|20
1722698160000|2024-08-03 15:16:00|377.16|375.16|377.36|375.36|377.42|375.42|377.16|375.16|24
1722698170000|2024-08-03 15:16:10|377.37|375.37|377.62|375.62|377.7|375.7|377.37|375.37|23
1722698180000|2024-08-03 15:16:20|377.61|375.61|377.61|375.61|377.69|375.69|377.59|375.59|15
1722698190000|2024-08-03 15:16:30|377.6|375.6|377.58|375.58|377.6|375.6|377.53|375.53|11
1722698200000|2024-08-03 15:16:40|377.56|375.56|377.4|375.4|377.56|375.56|377.39|375.39|12
1722698210000|2024-08-03 15:16:50|377.39|375.39|377.32|375.32|377.43|375.43|377.29|375.29|21
1722698220000|2024-08-03 15:17:00|377.33|375.33|377.56|375.56|377.56|375.56|377.33|375.33|16
1722698230000|2024-08-03 15:17:10|377.57|375.57|377.48|375.48|377.58|375.58|377.48|375.48|17
1722698240000|2024-08-03 15:17:20|377.44|375.44|377.26|375.26|377.45|375.45|377.24|375.24|17
1722698250000|2024-08-03 15:17:30|377.19|375.19|377.04|375.04|377.19|375.19|377.04|375.04|10
1722698260000|2024-08-03 15:17:40|377.06|375.06|377.01|375.01|377.06|375.06|377.01|375.01|8
1722698280000|2024-08-03 15:18:00|377.11|375.11|377.01|375.01|377.13|375.13|377.01|375.01|17
1722698290000|2024-08-03 15:18:10|377.02|375.02|377.01|375.01|377.02|375.02|377.01|375.01|2
1722698300000|2024-08-03 15:18:20|376.99|374.99|376.8|374.8|377|375|376.61|374.61|18
1722698310000|2024-08-03 15:18:30|376.64|374.64|376.87|374.87|376.95|374.95|376.6|374.6|27
1722698320000|2024-08-03 15:18:40|376.92|374.92|376.82|374.82|377.01|375.01|376.82|374.82|21
1722698330000|2024-08-03 15:18:50|376.81|374.81|376.65|374.65|376.81|374.81|376.58|374.58|18
1722698340000|2024-08-03 15:19:00|376.66|374.66|376.62|374.62|376.68|374.68|376.5|374.5|24
1722698350000|2024-08-03 15:19:10|376.6|374.6|376.59|374.59|376.72|374.72|376.59|374.59|13
1722698360000|2024-08-03 15:19:20|376.6|374.6|376.39|374.39|376.6|374.6|376.37|374.37|24
1722698370000|2024-08-03 15:19:30|376.45|374.45|376.39|374.39|376.45|374.45|376.34|374.34|16
1722698380000|2024-08-03 15:19:40|376.37|374.37|376.3|374.3|376.43|374.43|376.3|374.3|18
1722698390000|2024-08-03 15:19:50|376.29|374.29|376.06|374.06|376.35|374.35|376.05|374.05|26
1722698400000|2024-08-03 15:20:00|376.08|374.08|376.1|374.1|376.27|374.27|376.07|374.07|30
1722698410000|2024-08-03 15:20:10|376.11|374.11|376.03|374.03|376.11|374.11|375.47|373.47|32
1722698420000|2024-08-03 15:20:20|376.06|374.06|375.63|373.63|376.06|374.06|375.63|373.63|34
1722698430000|2024-08-03 15:20:30|375.64|373.64|375.08|373.08|375.64|373.64|375.06|373.06|29
1722698440000|2024-08-03 15:20:40|375.05|373.05|375.13|373.13|375.2|373.2|375.01|373.01|19
1722698450000|2024-08-03 15:20:50|375.18|373.18|375.11|373.11|375.24|373.24|375.11|373.11|16
1722698460000|2024-08-03 15:21:00|375.14|373.14|375.1|373.1|375.27|373.27|375.06|373.06|26
1722698470000|2024-08-03 15:21:10|375.14|373.14|375.05|373.05|375.17|373.17|375|373|22
1722698480000|2024-08-03 15:21:20|375.04|373.04|374.98|372.98|375.19|373.19|374.98|372.98|22
1722698490000|2024-08-03 15:21:30|375|373|374.93|372.93|375|373|374.69|372.69|25
1722698500000|2024-08-03 15:21:40|374.95|372.95|375.07|373.07|375.29|373.29|374.85|372.85|30
1722698510000|2024-08-03 15:21:50|375.09|373.09|375.07|373.07|375.12|373.12|375.02|373.02|20
1722698520000|2024-08-03 15:22:00|375.06|373.06|375.43|373.43|375.44|373.44|375.06|373.06|15
1722698530000|2024-08-03 15:22:10|375.45|373.45|375.16|373.16|375.45|373.45|375.14|373.14|24
1722698540000|2024-08-03 15:22:20|375.15|373.15|374.76|372.76|375.15|373.15|374.7|372.7|23
1722698550000|2024-08-03 15:22:30|374.8|372.8|374.64|372.64|374.9|372.9|374.64|372.64|9
1722698560000|2024-08-03 15:22:40|374.68|372.68|374.69|372.69|374.74|372.74|374.68|372.68|4
1722698570000|2024-08-03 15:22:50|374.66|372.66|374.69|372.69|374.69|372.69|374.65|372.65|6
1722698580000|2024-08-03 15:23:00|374.73|372.73|374.78|372.78|374.78|372.78|374.73|372.73|4
1722698590000|2024-08-03 15:23:10|374.82|372.82|374.71|372.71|374.89|372.89|374.69|372.69|17
1722698600000|2024-08-03 15:23:20|374.69|372.69|374.73|372.73|374.73|372.73|374.64|372.64|6
1722698610000|2024-08-03 15:23:30|374.74|372.74|374.69|372.69|374.76|372.76|374.69|372.69|8
1722698620000|2024-08-03 15:23:40|374.72|372.72|375.17|373.17|375.17|373.17|374.72|372.72|14
1722698630000|2024-08-03 15:23:50|375.12|373.12|374.72|372.72|375.12|373.12|374.72|372.72|29
1722698640000|2024-08-03 15:24:00|374.74|372.74|374.87|372.87|374.87|372.87|374.74|372.74|21
1722698650000|2024-08-03 15:24:10|374.88|372.88|374.84|372.84|375.06|373.06|374.81|372.81|31
1722698660000|2024-08-03 15:24:20|374.86|372.86|375|373|375.01|373.01|374.84|372.84|23
1722698670000|2024-08-03 15:24:30|374.97|372.97|374.81|372.81|374.97|372.97|374.71|372.71|24
1722698680000|2024-08-03 15:24:40|374.82|372.82|374.89|372.89|374.97|372.97|374.82|372.82|17
1722698690000|2024-08-03 15:24:50|374.87|372.87|374.69|372.69|374.87|372.87|374.69|372.69|28
1722698700000|2024-08-03 15:25:00|374.68|372.68|374.62|372.62|374.69|372.69|374.61|372.61|15
1722698710000|2024-08-03 15:25:10|374.61|372.61|374.02|372.02|374.61|372.61|373.91|371.91|29
1722698720000|2024-08-03 15:25:20|373.96|371.96|374.13|372.13|374.18|372.18|373.92|371.92|30
1722698730000|2024-08-03 15:25:30|374.11|372.11|374.26|372.26|374.31|372.31|374.11|372.11|20
1722698740000|2024-08-03 15:25:40|374.27|372.27|374.47|372.47|374.47|372.47|374.27|372.27|24
1722698750000|2024-08-03 15:25:50|374.4|372.4|374.7|372.7|374.7|372.7|374.37|372.37|28
1722698760000|2024-08-03 15:26:00|374.69|372.69|374.71|372.71|374.76|372.76|374.62|372.62|21
1722698770000|2024-08-03 15:26:10|374.74|372.74|374.67|372.67|374.75|372.75|374.58|372.58|26
1722698780000|2024-08-03 15:26:20|374.68|372.68|374.62|372.62|374.68|372.68|374.45|372.45|23
1722698790000|2024-08-03 15:26:30|374.64|372.64|374.75|372.75|374.87|372.87|374.61|372.61|20
1722698800000|2024-08-03 15:26:40|374.76|372.76|374.42|372.42|374.77|372.77|374.36|372.36|26
1722698810000|2024-08-03 15:26:50|374.43|372.43|374.36|372.36|374.44|372.44|374.29|372.29|15
1722698820000|2024-08-03 15:27:00|374.4|372.4|373.81|371.81|374.4|372.4|373.81|371.81|34
1722698830000|2024-08-03 15:27:10|373.79|371.79|373.66|371.66|373.91|371.91|373.66|371.66|30
1722698840000|2024-08-03 15:27:20|373.7|371.7|373.98|371.98|373.98|371.98|373.68|371.68|15
1722698850000|2024-08-03 15:27:30|374.02|372.02|374.08|372.08|374.09|372.09|373.98|371.98|17
1722698860000|2024-08-03 15:27:40|374.06|372.06|374.13|372.13|374.13|372.13|373.99|371.99|26
1722698870000|2024-08-03 15:27:50|374.18|372.18|374.23|372.23|374.26|372.26|374.1|372.1|24
1722698880000|2024-08-03 15:28:00|374.24|372.24|374.37|372.37|374.37|372.37|374.24|372.24|16
1722698890000|2024-08-03 15:28:10|374.38|372.38|374.52|372.52|374.59|372.59|374.37|372.37|10
1722698900000|2024-08-03 15:28:20|374.53|372.53|374.61|372.61|374.62|372.62|374.51|372.51|21
1722698910000|2024-08-03 15:28:30|374.65|372.65|374.52|372.52|374.7|372.7|374.52|372.52|22
1722698920000|2024-08-03 15:28:40|374.5|372.5|374.17|372.17|374.5|372.5|374.17|372.17|22
1722698930000|2024-08-03 15:28:50|374.19|372.19|374.09|372.09|374.2|372.2|374.09|372.09|19
1722698940000|2024-08-03 15:29:00|374.08|372.08|373.88|371.88|374.08|372.08|373.82|371.82|14
1722698950000|2024-08-03 15:29:10|373.92|371.92|373.72|371.72|373.92|371.92|373.71|371.71|27
1722698960000|2024-08-03 15:29:20|373.69|371.69|373.7|371.7|373.74|371.74|373.63|371.63|23
1722698970000|2024-08-03 15:29:30|373.69|371.69|373.26|371.26|373.71|371.71|373.26|371.26|25
1722698980000|2024-08-03 15:29:40|373.24|371.24|372.57|370.57|373.25|371.25|372.21|370.21|32
1722698990000|2024-08-03 15:29:50|372.55|370.55|372.59|370.59|372.59|370.59|372.42|370.42|22
1722699000000|2024-08-03 15:30:00|372.6|370.6|372.73|370.73|372.74|370.74|372.44|370.44|24
1722699010000|2024-08-03 15:30:10|372.74|370.74|372.95|370.95|372.97|370.97|372.72|370.72|26
1722699020000|2024-08-03 15:30:20|372.96|370.96|373.34|371.34|373.37|371.37|372.96|370.96|30
1722699030000|2024-08-03 15:30:30|373.35|371.35|373.77|371.77|373.77|371.77|373.35|371.35|16
1722699040000|2024-08-03 15:30:40|373.74|371.74|373.79|371.79|373.9|371.9|373.57|371.57|24
1722699050000|2024-08-03 15:30:50|373.78|371.78|373.24|371.24|373.78|371.78|373.18|371.18|21
1722699060000|2024-08-03 15:31:00|373.26|371.26|373.34|371.34|373.56|371.56|373.11|371.11|33
1722699070000|2024-08-03 15:31:10|373.35|371.35|373.5|371.5|373.51|371.51|373.33|371.33|23
1722699080000|2024-08-03 15:31:20|373.49|371.49|373.61|371.61|373.73|371.73|373.45|371.45|25
1722699090000|2024-08-03 15:31:30|373.59|371.59|373.45|371.45|373.74|371.74|373.45|371.45|26
1722699100000|2024-08-03 15:31:40|373.46|371.46|373.22|371.22|373.5|371.5|373.22|371.22|21
1722699110000|2024-08-03 15:31:50|373.19|371.19|373.02|371.02|373.19|371.19|373.02|371.02|25
1722699120000|2024-08-03 15:32:00|373.03|371.03|372.81|370.81|373.04|371.04|372.81|370.81|19
1722699130000|2024-08-03 15:32:10|372.8|370.8|372.32|370.32|372.8|370.8|372.31|370.31|29
1722699140000|2024-08-03 15:32:20|372.33|370.33|372.58|370.58|372.69|370.69|372.33|370.33|28
1722699150000|2024-08-03 15:32:30|372.59|370.59|372.52|370.52|372.87|370.87|372.52|370.52|34
1722699160000|2024-08-03 15:32:40|372.62|370.62|372.92|370.92|372.96|370.96|372.62|370.62|31
1722699170000|2024-08-03 15:32:50|372.86|370.86|372.76|370.76|372.87|370.87|372.76|370.76|9
1722699180000|2024-08-03 15:33:00|372.75|370.75|372.73|370.73|372.81|370.81|372.65|370.65|22
1722699190000|2024-08-03 15:33:10|372.72|370.72|372.51|370.51|372.73|370.73|372.21|370.21|29
1722699200000|2024-08-03 15:33:20|372.43|370.43|372.17|370.17|372.63|370.63|372.17|370.17|30
1722699210000|2024-08-03 15:33:30|372.15|370.15|372.3|370.3|372.44|370.44|372.14|370.14|34
1722699220000|2024-08-03 15:33:40|372.32|370.32|372.25|370.25|372.46|370.46|372.19|370.19|32
1722699230000|2024-08-03 15:33:50|372.2|370.2|372.09|370.09|372.28|370.28|372.09|370.09|15
1722699240000|2024-08-03 15:34:00|372.13|370.13|372.17|370.17|372.34|370.34|372.11|370.11|22
1722699250000|2024-08-03 15:34:10|372.27|370.27|372.21|370.21|372.28|370.28|372.09|370.09|19
1722699260000|2024-08-03 15:34:20|372.23|370.23|372.11|370.11|372.28|370.28|372.09|370.09|22
1722699270000|2024-08-03 15:34:30|372.13|370.13|372.09|370.09|372.16|370.16|372.08|370.08|9
1722699280000|2024-08-03 15:34:40|372.12|370.12|372.02|370.02|372.24|370.24|372.02|370.02|16
1722699290000|2024-08-03 15:34:50|372.04|370.04|372.15|370.15|372.2|370.2|372.04|370.04|22
1722699300000|2024-08-03 15:35:00|372.14|370.14|372.54|370.54|372.57|370.57|372.07|370.07|28
1722699310000|2024-08-03 15:35:10|372.51|370.51|372.58|370.58|372.76|370.76|372.19|370.19|33
1722699320000|2024-08-03 15:35:20|372.57|370.57|372.34|370.34|372.62|370.62|372.28|370.28|32
1722699330000|2024-08-03 15:35:30|372.31|370.31|372.81|370.81|372.81|370.81|372.31|370.31|26
1722699340000|2024-08-03 15:35:40|372.82|370.82|372.81|370.81|372.82|370.82|372.73|370.73|21
1722699350000|2024-08-03 15:35:50|372.8|370.8|372.53|370.53|372.81|370.81|372.5|370.5|24
1722699360000|2024-08-03 15:36:00|372.48|370.48|372.32|370.32|372.75|370.75|372.32|370.32|31
1722699370000|2024-08-03 15:36:10|372.29|370.29|372.47|370.47|372.55|370.55|372.18|370.18|30
1722699380000|2024-08-03 15:36:20|372.48|370.48|372.58|370.58|372.59|370.59|372.48|370.48|23
1722699390000|2024-08-03 15:36:30|372.59|370.59|372.52|370.52|372.8|370.8|372.52|370.52|16
1722699400000|2024-08-03 15:36:40|372.58|370.58|372.61|370.61|372.67|370.67|372.52|370.52|15
1722699410000|2024-08-03 15:36:50|372.59|370.59|372.28|370.28|372.59|370.59|372.24|370.24|24
1722699420000|2024-08-03 15:37:00|372.27|370.27|372.5|370.5|372.52|370.52|372.22|370.22|22
1722699430000|2024-08-03 15:37:10|372.51|370.51|372.64|370.64|372.66|370.66|372.48|370.48|16
1722699440000|2024-08-03 15:37:20|372.66|370.66|372.79|370.79|372.84|370.84|372.66|370.66|15
1722699450000|2024-08-03 15:37:30|372.8|370.8|372.58|370.58|372.81|370.81|372.43|370.43|24
1722699460000|2024-08-03 15:37:40|372.57|370.57|372.72|370.72|372.75|370.75|372.54|370.54|22
1722699470000|2024-08-03 15:37:50|372.73|370.73|372.68|370.68|372.8|370.8|372.68|370.68|20
1722699480000|2024-08-03 15:38:00|372.71|370.71|372.79|370.79|372.84|370.84|372.69|370.69|16
1722699490000|2024-08-03 15:38:10|372.81|370.81|373.04|371.04|373.04|371.04|372.81|370.81|10
1722699500000|2024-08-03 15:38:20|372.95|370.95|372.73|370.73|372.96|370.96|372.73|370.73|20
1722699510000|2024-08-03 15:38:30|372.67|370.67|372.87|370.87|372.91|370.91|372.63|370.63|29
1722699520000|2024-08-03 15:38:40|372.88|370.88|372.62|370.62|372.89|370.89|372.6|370.6|20
1722699530000|2024-08-03 15:38:50|372.61|370.61|372.25|370.25|372.61|370.61|372.14|370.14|24
1722699540000|2024-08-03 15:39:00|372.26|370.26|372.15|370.15|372.26|370.26|372.13|370.13|12
1722699550000|2024-08-03 15:39:10|372.14|370.14|372.06|370.06|372.16|370.16|372.02|370.02|16
1722699560000|2024-08-03 15:39:20|372.05|370.05|372.06|370.06|372.08|370.08|372.02|370.02|12
1722699570000|2024-08-03 15:39:30|372.07|370.07|372.03|370.03|372.07|370.07|372.02|370.02|8
1722699580000|2024-08-03 15:39:40|372.02|370.02|372.02|370.02|372.12|370.12|372.02|370.02|9
1722699590000|2024-08-03 15:39:50|372.07|370.07|372.02|370.02|372.12|370.12|372.02|370.02|6
1722699600000|2024-08-03 15:40:00|372.07|370.07|372.2|370.2|372.2|370.2|372.07|370.07|28
1722699610000|2024-08-03 15:40:10|372.18|370.18|372.22|370.22|372.22|370.22|372.15|370.15|12
1722699620000|2024-08-03 15:40:20|372.25|370.25|372.64|370.64|372.66|370.66|372.23|370.23|22
1722699630000|2024-08-03 15:40:30|372.63|370.63|372.95|370.95|373.03|371.03|372.63|370.63|15
1722699640000|2024-08-03 15:40:40|372.94|370.94|372.64|370.64|372.95|370.95|372.56|370.56|27
1722699650000|2024-08-03 15:40:50|372.65|370.65|372.54|370.54|372.7|370.7|372.46|370.46|27
1722699660000|2024-08-03 15:41:00|372.51|370.51|372.67|370.67|372.68|370.68|372.4|370.4|25
1722699670000|2024-08-03 15:41:10|372.65|370.65|372.46|370.46|372.65|370.65|372.43|370.43|25
1722699680000|2024-08-03 15:41:20|372.5|370.5|372.75|370.75|372.83|370.83|372.5|370.5|22
1722699690000|2024-08-03 15:41:30|372.73|370.73|372.7|370.7|372.74|370.74|372.68|370.68|21
1722699700000|2024-08-03 15:41:40|372.69|370.69|372.95|370.95|372.97|370.97|372.69|370.69|26
1722699710000|2024-08-03 15:41:50|372.97|370.97|372.76|370.76|372.97|370.97|372.76|370.76|18
1722699720000|2024-08-03 15:42:00|372.79|370.79|372.95|370.95|372.98|370.98|372.79|370.79|20
1722699730000|2024-08-03 15:42:10|372.92|370.92|372.65|370.65|372.97|370.97|372.64|370.64|25
1722699740000|2024-08-03 15:42:20|372.66|370.66|372.16|370.16|372.66|370.66|372.16|370.16|22
1722699750000|2024-08-03 15:42:30|372.13|370.13|371.24|369.24|372.13|370.13|371.14|369.14|17
1722699760000|2024-08-03 15:42:40|371.2|369.2|371.11|369.11|371.22|369.22|371.1|369.1|21
1722699770000|2024-08-03 15:42:50|371.12|369.12|371.28|369.28|371.38|369.38|371.12|369.12|19
1722699780000|2024-08-03 15:43:00|371.33|369.33|371.36|369.36|371.49|369.49|371.24|369.24|18
1722699790000|2024-08-03 15:43:10|371.39|369.39|371.61|369.61|371.61|369.61|371.39|369.39|20
1722699800000|2024-08-03 15:43:20|371.59|369.59|371.34|369.34|371.6|369.6|371.34|369.34|17
1722699810000|2024-08-03 15:43:30|371.32|369.32|370.99|368.99|371.32|369.32|370.81|368.81|26
1722699820000|2024-08-03 15:43:40|370.98|368.98|371.12|369.12|371.27|369.27|370.98|368.98|27
1722699830000|2024-08-03 15:43:50|371.03|369.03|370.96|368.96|371.05|369.05|370.83|368.83|22
1722699840000|2024-08-03 15:44:00|370.95|368.95|371.12|369.12|371.15|369.15|370.94|368.94|27
1722699850000|2024-08-03 15:44:10|371.13|369.13|371.34|369.34|371.35|369.35|371.1|369.1|26
1722699860000|2024-08-03 15:44:20|371.39|369.39|371.71|369.71|371.71|369.71|371.38|369.38|17
1722699870000|2024-08-03 15:44:30|371.76|369.76|371.55|369.55|371.77|369.77|371.45|369.45|27
1722699880000|2024-08-03 15:44:40|371.56|369.56|371.79|369.79|371.79|369.79|371.52|369.52|26
1722699890000|2024-08-03 15:44:50|371.8|369.8|371.89|369.89|371.89|369.89|371.79|369.79|13
1722699900000|2024-08-03 15:45:00|371.88|369.88|371.48|369.48|371.88|369.88|371.46|369.46|26
1722699910000|2024-08-03 15:45:10|371.45|369.45|371.27|369.27|371.53|369.53|371.22|369.22|32
1722699920000|2024-08-03 15:45:20|371.28|369.28|371.19|369.19|371.3|369.3|371.18|369.18|22
1722699930000|2024-08-03 15:45:30|371.17|369.17|370.96|368.96|371.17|369.17|370.87|368.87|23
1722699940000|2024-08-03 15:45:40|370.97|368.97|370.9|368.9|371.04|369.04|370.85|368.85|30
1722699950000|2024-08-03 15:45:50|370.91|368.91|370.96|368.96|370.97|368.97|370.9|368.9|25
1722699960000|2024-08-03 15:46:00|370.97|368.97|371.46|369.46|371.46|369.46|370.97|368.97|25
1722699970000|2024-08-03 15:46:10|371.45|369.45|371.76|369.76|371.77|369.77|371.45|369.45|20
1722699980000|2024-08-03 15:46:20|371.75|369.75|371.87|369.87|371.87|369.87|371.58|369.58|32
1722699990000|2024-08-03 15:46:30|371.88|369.88|371.83|369.83|371.88|369.88|371.6|369.6|26
1722700000000|2024-08-03 15:46:40|371.87|369.87|371.9|369.9|371.9|369.9|371.85|369.85|17
1722700010000|2024-08-03 15:46:50|371.88|369.88|371.22|369.22|371.88|369.88|371.18|369.18|28
1722700020000|2024-08-03 15:47:00|371.27|369.27|371.7|369.7|371.7|369.7|371.24|369.24|28
1722700030000|2024-08-03 15:47:10|371.78|369.78|371.95|369.95|371.95|369.95|371.72|369.72|22
1722700040000|2024-08-03 15:47:20|371.93|369.93|371.91|369.91|371.97|369.97|371.76|369.76|19
1722700050000|2024-08-03 15:47:30|371.93|369.93|371.74|369.74|371.97|369.97|371.74|369.74|13
1722700060000|2024-08-03 15:47:40|371.73|369.73|371.38|369.38|371.73|369.73|371.18|369.18|26
1722700070000|2024-08-03 15:47:50|371.39|369.39|371.07|369.07|371.52|369.52|371.07|369.07|27
1722700080000|2024-08-03 15:48:00|371.11|369.11|371.06|369.06|371.28|369.28|370.99|368.99|27
1722700090000|2024-08-03 15:48:10|371.03|369.03|370.98|368.98|371.09|369.09|370.87|368.87|33
1722700100000|2024-08-03 15:48:20|370.95|368.95|371.05|369.05|371.2|369.2|370.88|368.88|31
1722700110000|2024-08-03 15:48:30|371.04|369.04|370.9|368.9|371.04|369.04|370.89|368.89|26
1722700120000|2024-08-03 15:48:40|370.88|368.88|371.39|369.39|371.47|369.47|370.88|368.88|36
1722700130000|2024-08-03 15:48:50|371.35|369.35|371.34|369.34|371.44|369.44|371.25|369.25|26
1722700140000|2024-08-03 15:49:00|371.28|369.28|371.1|369.1|371.34|369.34|371.1|369.1|33
1722700150000|2024-08-03 15:49:10|371.09|369.09|371.16|369.16|371.17|369.17|371.07|369.07|23
1722700160000|2024-08-03 15:49:20|371.13|369.13|371|369|371.13|369.13|370.85|368.85|28
1722700170000|2024-08-03 15:49:30|371.01|369.01|370.89|368.89|371.27|369.27|370.88|368.88|35
1722700180000|2024-08-03 15:49:40|370.88|368.88|370.85|368.85|370.9|368.9|370.74|368.74|28
1722700190000|2024-08-03 15:49:50|370.87|368.87|371.06|369.06|371.1|369.1|370.85|368.85|28
1722700200000|2024-08-03 15:50:00|371.04|369.04|370.91|368.91|371.1|369.1|370.73|368.73|32
1722700210000|2024-08-03 15:50:10|370.89|368.89|370.95|368.95|370.98|368.98|370.87|368.87|17
1722700220000|2024-08-03 15:50:20|370.96|368.96|370.98|368.98|371|369|370.95|368.95|11
1722700230000|2024-08-03 15:50:30|370.99|368.99|370.88|368.88|371.05|369.05|370.85|368.85|19
1722700240000|2024-08-03 15:50:40|370.87|368.87|371.1|369.1|371.15|369.15|370.87|368.87|26
1722700250000|2024-08-03 15:50:50|371.03|369.03|370.98|368.98|371.1|369.1|370.96|368.96|17
1722700260000|2024-08-03 15:51:00|370.99|368.99|371.1|369.1|371.1|369.1|370.99|368.99|21
1722700270000|2024-08-03 15:51:10|371.07|369.07|371.16|369.16|371.22|369.22|371.02|369.02|26
1722700280000|2024-08-03 15:51:20|371.18|369.18|371.14|369.14|371.21|369.21|371.08|369.08|13
1722700290000|2024-08-03 15:51:30|371.13|369.13|370.93|368.93|371.13|369.13|370.79|368.79|28
1722700300000|2024-08-03 15:51:40|370.91|368.91|371.04|369.04|371.04|369.04|370.84|368.84|20
1722700310000|2024-08-03 15:51:50|371.01|369.01|371.14|369.14|371.14|369.14|370.87|368.87|25
1722700320000|2024-08-03 15:52:00|371.15|369.15|370.93|368.93|371.16|369.16|370.84|368.84|24
1722700330000|2024-08-03 15:52:10|370.92|368.92|370.8|368.8|370.93|368.93|370.8|368.8|22
1722700340000|2024-08-03 15:52:20|370.76|368.76|370.54|368.54|370.76|368.76|370.37|368.37|30
1722700350000|2024-08-03 15:52:30|370.52|368.52|370.34|368.34|370.52|368.52|370.28|368.28|34
1722700360000|2024-08-03 15:52:40|370.32|368.32|370.36|368.36|370.37|368.37|370.21|368.21|28
1722700370000|2024-08-03 15:52:50|370.33|368.33|370.46|368.46|370.47|368.47|370.33|368.33|27
1722700380000|2024-08-03 15:53:00|370.48|368.48|370.47|368.47|370.65|368.65|370.47|368.47|25
1722700390000|2024-08-03 15:53:10|370.48|368.48|370.63|368.63|370.65|368.65|370.48|368.48|17
1722700400000|2024-08-03 15:53:20|370.51|368.51|370.69|368.69|370.7|368.7|370.51|368.51|28
1722700410000|2024-08-03 15:53:30|370.72|368.72|370.71|368.71|370.75|368.75|370.63|368.63|18
1722700420000|2024-08-03 15:53:40|370.7|368.7|370.56|368.56|370.7|368.7|370.39|368.39|18
1722700430000|2024-08-03 15:53:50|370.54|368.54|370.69|368.69|370.69|368.69|370.52|368.52|33
1722700440000|2024-08-03 15:54:00|370.73|368.73|370.54|368.54|370.74|368.74|370.53|368.53|32
1722700450000|2024-08-03 15:54:10|370.53|368.53|370.55|368.55|370.65|368.65|370.51|368.51|22
1722700460000|2024-08-03 15:54:20|370.57|368.57|370.61|368.61|370.66|368.66|370.55|368.55|25
1722700470000|2024-08-03 15:54:30|370.64|368.64|370.82|368.82|370.82|368.82|370.64|368.64|18
1722700480000|2024-08-03 15:54:40|370.83|368.83|370.77|368.77|370.83|368.83|370.74|368.74|16
1722700490000|2024-08-03 15:54:50|370.76|368.76|370.58|368.58|370.76|368.76|370.53|368.53|25
1722700500000|2024-08-03 15:55:00|370.62|368.62|370.26|368.26|370.62|368.62|370.26|368.26|28
1722700510000|2024-08-03 15:55:10|370.25|368.25|369.73|367.73|370.31|368.31|369.73|367.73|28
1722700520000|2024-08-03 15:55:20|369.72|367.72|369.6|367.6|369.73|367.73|369.43|367.43|14
1722700530000|2024-08-03 15:55:30|369.62|367.62|368.66|366.66|369.63|367.63|368.54|366.54|20
1722700540000|2024-08-03 15:55:40|368.67|366.67|368.73|366.73|368.8|366.8|368.63|366.63|29
1722700550000|2024-08-03 15:55:50|368.68|366.68|368.43|366.43|368.86|366.86|368.08|366.08|25
1722700560000|2024-08-03 15:56:00|368.41|366.41|368.78|366.78|368.96|366.96|368.41|366.41|33
1722700570000|2024-08-03 15:56:10|368.81|366.81|368.86|366.86|368.93|366.93|368.78|366.78|28
1722700580000|2024-08-03 15:56:20|368.81|366.81|368.9|366.9|369|367|368.79|366.79|30
1722700590000|2024-08-03 15:56:30|368.95|366.95|369.06|367.06|369.06|367.06|368.87|366.87|30
1722700600000|2024-08-03 15:56:40|369.01|367.01|368.91|366.91|369.14|367.14|368.91|366.91|29
1722700610000|2024-08-03 15:56:50|368.81|366.81|368.86|366.86|368.88|366.88|368.55|366.55|23
1722700620000|2024-08-03 15:57:00|368.85|366.85|368.66|366.66|368.85|366.85|368.42|366.42|23
1722700630000|2024-08-03 15:57:10|368.56|366.56|368.59|366.59|368.67|366.67|368.37|366.37|34
1722700640000|2024-08-03 15:57:20|368.61|366.61|368.34|366.34|368.7|366.7|368.27|366.27|25
1722700650000|2024-08-03 15:57:30|368.36|366.36|367.9|365.9|368.52|366.52|367.9|365.9|30
1722700660000|2024-08-03 15:57:40|367.92|365.92|367.95|365.95|368.15|366.15|367.91|365.91|24
1722700670000|2024-08-03 15:57:50|367.91|365.91|367.66|365.66|367.91|365.91|367.63|365.63|15
1722700680000|2024-08-03 15:58:00|367.74|365.74|368.38|366.38|368.4|366.4|367.74|365.74|30
1722700690000|2024-08-03 15:58:10|368.43|366.43|368.49|366.49|368.63|366.63|368.4|366.4|27
1722700700000|2024-08-03 15:58:20|368.47|366.47|368.27|366.27|368.47|366.47|368.11|366.11|27
1722700710000|2024-08-03 15:58:30|368.3|366.3|368.28|366.28|368.34|366.34|368.16|366.16|28
1722700720000|2024-08-03 15:58:40|368.25|366.25|368.31|366.31|368.34|366.34|368.25|366.25|21
1722700730000|2024-08-03 15:58:50|368.3|366.3|368.12|366.12|368.34|366.34|368.12|366.12|26
1722700740000|2024-08-03 15:59:00|368.15|366.15|368.12|366.12|368.18|366.18|368.12|366.12|15
1722700750000|2024-08-03 15:59:10|368.19|366.19|368.38|366.38|368.4|366.4|368.19|366.19|11
1722700760000|2024-08-03 15:59:20|368.39|366.39|368.65|366.65|368.69|366.69|368.39|366.39|16
1722700770000|2024-08-03 15:59:30|368.66|366.66|368.84|366.84|368.84|366.84|368.66|366.66|18
1722700780000|2024-08-03 15:59:40|368.82|366.82|368.93|366.93|369.05|367.05|368.81|366.81|24
1722700790000|2024-08-03 15:59:50|368.94|366.94|368.54|366.54|368.94|366.94|368.52|366.52|18
1722700800000|2024-08-03 16:00:00|368.53|366.53|368.43|366.43|368.67|366.67|368.37|366.37|25
1722700810000|2024-08-03 16:00:10|368.4|366.4|368.41|366.41|368.41|366.41|367.99|365.99|30
1722700820000|2024-08-03 16:00:20|368.42|366.42|368.92|366.92|368.95|366.95|368.42|366.42|29
1722700830000|2024-08-03 16:00:30|368.94|366.94|368.67|366.67|369.07|367.07|368.65|366.65|20
1722700840000|2024-08-03 16:00:40|368.65|366.65|368.11|366.11|368.65|366.65|368.11|366.11|28
1722700850000|2024-08-03 16:00:50|368.12|366.12|367.8|365.8|368.12|366.12|367.79|365.79|22
1722700860000|2024-08-03 16:01:00|367.78|365.78|367.8|365.8|367.8|365.8|367.61|365.61|29
1722700870000|2024-08-03 16:01:10|367.79|365.79|367.51|365.51|367.81|365.81|367.51|365.51|21
1722700880000|2024-08-03 16:01:20|367.47|365.47|367.52|365.52|367.57|365.57|367.47|365.47|11
1722700890000|2024-08-03 16:01:30|367.62|365.62|367.65|365.65|367.68|365.68|367.54|365.54|24
1722700900000|2024-08-03 16:01:40|367.67|365.67|368.1|366.1|368.11|366.11|367.61|365.61|27
1722700910000|2024-08-03 16:01:50|368.18|366.18|368.44|366.44|368.44|366.44|368.16|366.16|17
1722700920000|2024-08-03 16:02:00|368.43|366.43|368.56|366.56|368.71|366.71|368.41|366.41|28
1722700930000|2024-08-03 16:02:10|368.5|366.5|368.25|366.25|368.68|366.68|368.25|366.25|33
1722700940000|2024-08-03 16:02:20|368.22|366.22|368.35|366.35|368.51|366.51|368.16|366.16|30
1722700950000|2024-08-03 16:02:30|368.44|366.44|368.48|366.48|368.6|366.6|368.31|366.31|32
1722700960000|2024-08-03 16:02:40|368.31|366.31|368.07|366.07|368.31|366.31|368.07|366.07|24
1722700970000|2024-08-03 16:02:50|368.1|366.1|368.25|366.25|368.46|366.46|368.1|366.1|28
1722700980000|2024-08-03 16:03:00|368.27|366.27|367.73|365.73|368.36|366.36|367.72|365.72|22
1722700990000|2024-08-03 16:03:10|367.83|365.83|367.55|365.55|367.88|365.88|367.53|365.53|22
1722701000000|2024-08-03 16:03:20|367.56|365.56|367.54|365.54|367.64|365.64|367.51|365.51|14
1722701010000|2024-08-03 16:03:30|367.51|365.51|367.65|365.65|367.83|365.83|367.51|365.51|23
1722701020000|2024-08-03 16:03:40|367.59|365.59|367.31|365.31|367.6|365.6|367.31|365.31|17
1722701030000|2024-08-03 16:03:50|366.9|364.9|366.98|364.98|367.1|365.1|366.9|364.9|20
1722701040000|2024-08-03 16:04:00|366.99|364.99|367.47|365.47|367.47|365.47|366.98|364.98|20
1722701050000|2024-08-03 16:04:10|367.45|365.45|367.38|365.38|367.49|365.49|367.23|365.23|20
1722701060000|2024-08-03 16:04:20|367.36|365.36|367.27|365.27|367.37|365.37|366.96|364.96|28
1722701070000|2024-08-03 16:04:30|367.3|365.3|367.24|365.24|367.31|365.31|367.05|365.05|31
1722701080000|2024-08-03 16:04:40|367.09|365.09|367.13|365.13|367.19|365.19|367.05|365.05|17
1722701090000|2024-08-03 16:04:50|367.1|365.1|367.18|365.18|367.21|365.21|367.07|365.07|25
1722701100000|2024-08-03 16:05:00|367.22|365.22|367.82|365.82|367.82|365.82|367.22|365.22|29
1722701110000|2024-08-03 16:05:10|367.88|365.88|368.29|366.29|368.29|366.29|367.86|365.86|27
1722701120000|2024-08-03 16:05:20|368.27|366.27|368.48|366.48|368.51|366.51|368.27|366.27|24
1722701130000|2024-08-03 16:05:30|368.49|366.49|368.24|366.24|368.49|366.49|368.11|366.11|31
1722701140000|2024-08-03 16:05:40|368.22|366.22|367.81|365.81|368.32|366.32|367.77|365.77|26
1722701150000|2024-08-03 16:05:50|367.88|365.88|367.83|365.83|367.98|365.98|367.76|365.76|26
1722701160000|2024-08-03 16:06:00|367.82|365.82|367.48|365.48|367.83|365.83|367.48|365.48|15
1722701170000|2024-08-03 16:06:10|367.53|365.53|367.45|365.45|367.72|365.72|367.35|365.35|18
1722701180000|2024-08-03 16:06:20|367.41|365.41|367.32|365.32|367.64|365.64|367.32|365.32|28
1722701190000|2024-08-03 16:06:30|367.31|365.31|367.61|365.61|367.63|365.63|367.29|365.29|23
1722701200000|2024-08-03 16:06:40|367.63|365.63|367.44|365.44|367.63|365.63|367.43|365.43|27
1722701210000|2024-08-03 16:06:50|367.45|365.45|367.21|365.21|367.5|365.5|367.21|365.21|22
1722701220000|2024-08-03 16:07:00|367.15|365.15|366.81|364.81|367.26|365.26|366.81|364.81|23
1722701230000|2024-08-03 16:07:10|366.8|364.8|367.01|365.01|367.04|365.04|366.74|364.74|25
1722701240000|2024-08-03 16:07:20|367.06|365.06|366.96|364.96|367.27|365.27|366.96|364.96|22
1722701250000|2024-08-03 16:07:30|366.98|364.98|367.22|365.22|367.24|365.24|366.98|364.98|16
1722701260000|2024-08-03 16:07:40|367.19|365.19|366.8|364.8|367.19|365.19|366.8|364.8|9
1722701270000|2024-08-03 16:07:50|366.74|364.74|366.34|364.34|366.74|364.74|366.29|364.29|14
1722701280000|2024-08-03 16:08:00|366.37|364.37|366.76|364.76|366.93|364.93|366.37|364.37|31
1722701290000|2024-08-03 16:08:10|366.75|364.75|367.12|365.12|367.36|365.36|366.74|364.74|25
1722701300000|2024-08-03 16:08:20|367.15|365.15|367.46|365.46|367.47|365.47|367.07|365.07|29
1722701310000|2024-08-03 16:08:30|367.49|365.49|367.63|365.63|367.7|365.7|367.38|365.38|23
1722701320000|2024-08-03 16:08:40|367.51|365.51|367.42|365.42|367.66|365.66|367.41|365.41|29
1722701330000|2024-08-03 16:08:50|367.41|365.41|367.16|365.16|367.42|365.42|367.08|365.08|17
1722701340000|2024-08-03 16:09:00|367.13|365.13|366.91|364.91|367.22|365.22|366.91|364.91|31
1722701350000|2024-08-03 16:09:10|366.93|364.93|367.74|365.74|367.74|365.74|366.93|364.93|26
1722701360000|2024-08-03 16:09:20|367.72|365.72|367.85|365.85|367.85|365.85|367.72|365.72|22
1722701370000|2024-08-03 16:09:30|368.17|366.17|367.72|365.72|368.2|366.2|367.64|365.64|26
1722701380000|2024-08-03 16:09:40|367.79|365.79|367.47|365.47|367.87|365.87|367.44|365.44|32
1722701390000|2024-08-03 16:09:50|367.48|365.48|367.75|365.75|367.75|365.75|367.48|365.48|22
1722701400000|2024-08-03 16:10:00|367.79|365.79|367.5|365.5|367.79|365.79|367.47|365.47|20
1722701410000|2024-08-03 16:10:10|367.47|365.47|367.37|365.37|367.72|365.72|367.32|365.32|30
1722701420000|2024-08-03 16:10:20|367.41|365.41|367.79|365.79|367.82|365.82|367.33|365.33|30
1722701430000|2024-08-03 16:10:30|367.76|365.76|367.61|365.61|367.93|365.93|367.46|365.46|32
1722701440000|2024-08-03 16:10:40|367.66|365.66|367.76|365.76|367.8|365.8|367.55|365.55|33
1722701450000|2024-08-03 16:10:50|367.79|365.79|367.99|365.99|367.99|365.99|367.79|365.79|21
1722701460000|2024-08-03 16:11:00|368.01|366.01|367.65|365.65|368.01|366.01|367.64|365.64|34
1722701470000|2024-08-03 16:11:10|367.66|365.66|368.16|366.16|368.16|366.16|367.66|365.66|20
1722701480000|2024-08-03 16:11:20|368.17|366.17|368.05|366.05|368.22|366.22|368.04|366.04|17
1722701490000|2024-08-03 16:11:30|368.04|366.04|368.05|366.05|368.05|366.05|368|366|10
1722701500000|2024-08-03 16:11:40|368.1|366.1|368.09|366.09|368.16|366.16|368.09|366.09|5
1722701510000|2024-08-03 16:11:50|368.07|366.07|367.98|365.98|368.07|366.07|367.89|365.89|22
1722701520000|2024-08-03 16:12:00|367.96|365.96|367.87|365.87|367.99|365.99|367.78|365.78|22
1722701530000|2024-08-03 16:12:10|367.83|365.83|367.86|365.86|367.91|365.91|367.74|365.74|28
1722701540000|2024-08-03 16:12:20|367.87|365.87|367.88|365.88|367.88|365.88|367.74|365.74|20
1722701550000|2024-08-03 16:12:30|367.91|365.91|367.66|365.66|367.93|365.93|367.64|365.64|27
1722701560000|2024-08-03 16:12:40|367.68|365.68|367.48|365.48|367.71|365.71|367.48|365.48|16
1722701570000|2024-08-03 16:12:50|367.44|365.44|367.6|365.6|367.64|365.64|367.44|365.44|16
1722701580000|2024-08-03 16:13:00|367.58|365.58|366.9|364.9|367.58|365.58|366.9|364.9|18
1722701590000|2024-08-03 16:13:10|366.92|364.92|366.74|364.74|366.92|364.92|366.68|364.68|20
1722701600000|2024-08-03 16:13:20|366.77|364.77|367.33|365.33|367.34|365.34|366.77|364.77|28
1722701610000|2024-08-03 16:13:30|367.34|365.34|367.33|365.33|367.46|365.46|367.29|365.29|17
1722701620000|2024-08-03 16:13:40|367.32|365.32|367.38|365.38|367.38|365.38|367.31|365.31|13
1722701630000|2024-08-03 16:13:50|367.44|365.44|367.56|365.56|367.61|365.61|367.44|365.44|18
1722701640000|2024-08-03 16:14:00|367.57|365.57|367.63|365.63|367.63|365.63|367.51|365.51|23
1722701650000|2024-08-03 16:14:10|367.62|365.62|367.39|365.39|367.81|365.81|367.39|365.39|23
1722701660000|2024-08-03 16:14:20|367.38|365.38|367.01|365.01|367.38|365.38|367.01|365.01|20
1722701670000|2024-08-03 16:14:30|366.99|364.99|366.87|364.87|366.99|364.99|366.79|364.79|23
1722701680000|2024-08-03 16:14:40|366.88|364.88|366.25|364.25|366.88|364.88|366.25|364.25|16
1722701690000|2024-08-03 16:14:50|366.2|364.2|365.94|363.94|366.2|364.2|365.88|363.88|31
1722701700000|2024-08-03 16:15:00|365.92|363.92|366.08|364.08|366.12|364.12|365.85|363.85|18
1722701710000|2024-08-03 16:15:10|366.11|364.11|366.46|364.46|366.58|364.58|366.11|364.11|32
1722701720000|2024-08-03 16:15:20|366.51|364.51|366.13|364.13|366.56|364.56|366.1|364.1|28
1722701730000|2024-08-03 16:15:30|366.12|364.12|366.23|364.23|366.38|364.38|366.12|364.12|12
1722701740000|2024-08-03 16:15:40|366.19|364.19|365.84|363.84|366.19|364.19|365.84|363.84|17
1722701760000|2024-08-03 16:16:00|365.77|363.77|365.39|363.39|365.77|363.77|365.26|363.26|18
1722701770000|2024-08-03 16:16:10|365.38|363.38|364.74|362.74|365.4|363.4|364.62|362.62|25
1722701780000|2024-08-03 16:16:20|364.76|362.76|364.46|362.46|364.81|362.81|364.31|362.31|17
1722701790000|2024-08-03 16:16:30|364.37|362.37|364.66|362.66|364.72|362.72|364.18|362.18|27
1722701800000|2024-08-03 16:16:40|364.55|362.55|364.37|362.37|364.73|362.73|364.37|362.37|33
1722701810000|2024-08-03 16:16:50|364.45|362.45|364.36|362.36|364.51|362.51|364.29|362.29|34
1722701820000|2024-08-03 16:17:00|364.29|362.29|364.03|362.03|364.29|362.29|363.76|361.76|15
1722701830000|2024-08-03 16:17:10|363.91|361.91|364.65|362.65|364.83|362.83|363.85|361.85|34
1722701840000|2024-08-03 16:17:20|364.74|362.74|364.82|362.82|364.82|362.82|364.39|362.39|33
1722701850000|2024-08-03 16:17:30|365.01|363.01|365.34|363.34|365.4|363.4|364.81|362.81|29
1722701860000|2024-08-03 16:17:40|365.3|363.3|365.42|363.42|365.47|363.47|364.99|362.99|32
1722701870000|2024-08-03 16:17:50|365.41|363.41|365.34|363.34|365.5|363.5|365.33|363.33|27
1722701880000|2024-08-03 16:18:00|365.33|363.33|364.65|362.65|365.33|363.33|364.64|362.64|32
1722701890000|2024-08-03 16:18:10|364.66|362.66|364.99|362.99|365.14|363.14|364.56|362.56|35
1722701900000|2024-08-03 16:18:20|365.02|363.02|364.93|362.93|365.02|363.02|364.72|362.72|31
1722701910000|2024-08-03 16:18:30|364.9|362.9|365.29|363.29|365.33|363.33|364.8|362.8|30
1722701920000|2024-08-03 16:18:40|365.32|363.32|365.72|363.72|365.85|363.85|365.25|363.25|29
1722701930000|2024-08-03 16:18:50|365.77|363.77|365.33|363.33|365.83|363.83|365.26|363.26|33
1722701940000|2024-08-03 16:19:00|365.34|363.34|365.29|363.29|365.34|363.34|365.11|363.11|23
1722701950000|2024-08-03 16:19:10|365.37|363.37|364.88|362.88|365.53|363.53|364.88|362.88|32
1722701960000|2024-08-03 16:19:20|364.85|362.85|364.63|362.63|364.96|362.96|364.58|362.58|21
1722701970000|2024-08-03 16:19:30|364.64|362.64|364.94|362.94|364.98|362.98|364.52|362.52|35
1722701980000|2024-08-03 16:19:40|364.86|362.86|365.09|363.09|365.1|363.1|364.76|362.76|36
1722701990000|2024-08-03 16:19:50|365.17|363.17|365.01|363.01|365.32|363.32|365.01|363.01|32
1722702000000|2024-08-03 16:20:00|365.03|363.03|365.56|363.56|365.58|363.58|365.03|363.03|37
1722702010000|2024-08-03 16:20:10|365.57|363.57|365.48|363.48|365.57|363.57|365.34|363.34|36
1722702020000|2024-08-03 16:20:20|365.49|363.49|365.36|363.36|365.54|363.54|365.31|363.31|31
1722702030000|2024-08-03 16:20:30|365.35|363.35|364.85|362.85|365.49|363.49|364.85|362.85|24
1722702040000|2024-08-03 16:20:40|364.82|362.82|365.26|363.26|365.28|363.28|364.67|362.67|26
1722702050000|2024-08-03 16:20:50|365.29|363.29|365.48|363.48|365.59|363.59|365.21|363.21|26
1722702060000|2024-08-03 16:21:00|365.46|363.46|366|364|366.04|364.04|365.46|363.46|37
1722702070000|2024-08-03 16:21:10|366.04|364.04|366.19|364.19|366.22|364.22|365.94|363.94|25
1722702080000|2024-08-03 16:21:20|366.2|364.2|366.36|364.36|366.41|364.41|366.19|364.19|29
1722702090000|2024-08-03 16:21:30|366.4|364.4|366.35|364.35|366.48|364.48|366.31|364.31|25
1722702100000|2024-08-03 16:21:40|366.33|364.33|366.27|364.27|366.37|364.37|366.22|364.22|16
1722702110000|2024-08-03 16:21:50|366.26|364.26|366.69|364.69|366.69|364.69|366.12|364.12|26
1722702120000|2024-08-03 16:22:00|366.68|364.68|366.26|364.26|366.77|364.77|366.26|364.26|30
1722702130000|2024-08-03 16:22:10|366.25|364.25|365.91|363.91|366.25|364.25|365.85|363.85|30
1722702140000|2024-08-03 16:22:20|365.92|363.92|365.9|363.9|366.13|364.13|365.9|363.9|32
1722702150000|2024-08-03 16:22:30|365.83|363.83|365.75|363.75|365.83|363.83|365.53|363.53|37
1722702160000|2024-08-03 16:22:40|365.77|363.77|365.62|363.62|365.8|363.8|365.52|363.52|25
1722702170000|2024-08-03 16:22:50|365.67|363.67|365.62|363.62|365.81|363.81|365.58|363.58|27
1722702180000|2024-08-03 16:23:00|365.64|363.64|365.34|363.34|365.68|363.68|365.34|363.34|25
1722702190000|2024-08-03 16:23:10|365.27|363.27|364.97|362.97|365.27|363.27|364.96|362.96|33
1722702200000|2024-08-03 16:23:20|365.01|363.01|364.96|362.96|365.12|363.12|364.92|362.92|33
1722702210000|2024-08-03 16:23:30|364.94|362.94|365.05|363.05|365.11|363.11|364.9|362.9|26
1722702220000|2024-08-03 16:23:40|364.99|362.99|364.91|362.91|365.11|363.11|364.89|362.89|25
1722702230000|2024-08-03 16:23:50|364.9|362.9|364.94|362.94|364.97|362.97|364.84|362.84|24
1722702240000|2024-08-03 16:24:00|364.89|362.89|364.77|362.77|364.94|362.94|364.75|362.75|32
1722702250000|2024-08-03 16:24:10|364.76|362.76|364.71|362.71|364.93|362.93|364.68|362.68|32
1722702260000|2024-08-03 16:24:20|364.72|362.72|364.53|362.53|364.74|362.74|364.46|362.46|25
1722702270000|2024-08-03 16:24:30|364.46|362.46|364.24|362.24|364.46|362.46|364.23|362.23|22
1722702280000|2024-08-03 16:24:40|364.28|362.28|364.33|362.33|364.34|362.34|364.24|362.24|21
1722702290000|2024-08-03 16:24:50|364.32|362.32|363.83|361.83|364.33|362.33|363.79|361.79|27
1722702300000|2024-08-03 16:25:00|363.86|361.86|363.75|361.75|363.95|361.95|363.75|361.75|16
1722702310000|2024-08-03 16:25:10|363.7|361.7|363.52|361.52|363.8|361.8|363.45|361.45|28
1722702320000|2024-08-03 16:25:20|363.49|361.49|363.52|361.52|363.52|361.52|363.49|361.49|3
1722702330000|2024-08-03 16:25:30|363.77|361.77|364.01|362.01|364.14|362.14|363.77|361.77|23
1722702340000|2024-08-03 16:25:40|364.02|362.02|364.11|362.11|364.2|362.2|364.02|362.02|19
1722702350000|2024-08-03 16:25:50|364.09|362.09|364.26|362.26|364.41|362.41|364.09|362.09|25
1722702360000|2024-08-03 16:26:00|364.27|362.27|364.54|362.54|364.59|362.59|364.27|362.27|32
1722702370000|2024-08-03 16:26:10|364.53|362.53|364.5|362.5|364.75|362.75|364.48|362.48|25
1722702380000|2024-08-03 16:26:20|364.41|362.41|364.17|362.17|364.42|362.42|364.16|362.16|23
1722702390000|2024-08-03 16:26:30|364.21|362.21|364.49|362.49|364.54|362.54|364.21|362.21|25
1722702400000|2024-08-03 16:26:40|364.45|362.45|364.17|362.17|364.45|362.45|364.14|362.14|23
1722702410000|2024-08-03 16:26:50|364.15|362.15|364.21|362.21|364.33|362.33|363.99|361.99|31
1722702420000|2024-08-03 16:27:00|364.19|362.19|364.69|362.69|364.69|362.69|364.1|362.1|35
1722702430000|2024-08-03 16:27:10|364.75|362.75|364.65|362.65|364.82|362.82|364.59|362.59|33
1722702440000|2024-08-03 16:27:20|364.68|362.68|364.1|362.1|364.68|362.68|364.02|362.02|28
1722702450000|2024-08-03 16:27:30|364.15|362.15|364.63|362.63|364.64|362.64|364.15|362.15|32
1722702460000|2024-08-03 16:27:40|364.6|362.6|365.06|363.06|365.09|363.09|364.6|362.6|22
1722702470000|2024-08-03 16:27:50|365.07|363.07|365.49|363.49|365.51|363.51|365.07|363.07|22
1722702480000|2024-08-03 16:28:00|365.45|363.45|365.35|363.35|365.53|363.53|365.15|363.15|32
1722702490000|2024-08-03 16:28:10|365.27|363.27|364.75|362.75|365.27|363.27|364.75|362.75|32
1722702500000|2024-08-03 16:28:20|364.69|362.69|364.42|362.42|364.77|362.77|364.39|362.39|30
1722702510000|2024-08-03 16:28:30|364.45|362.45|364.54|362.54|364.7|362.7|364.31|362.31|34
1722702520000|2024-08-03 16:28:40|364.52|362.52|364.55|362.55|364.74|362.74|364.38|362.38|37
1722702530000|2024-08-03 16:28:50|364.59|362.59|364.75|362.75|364.78|362.78|364.44|362.44|30
1722702540000|2024-08-03 16:29:00|364.8|362.8|365.3|363.3|365.31|363.31|364.71|362.71|36
1722702550000|2024-08-03 16:29:10|365.33|363.33|365.57|363.57|365.57|363.57|365.26|363.26|34
1722702560000|2024-08-03 16:29:20|365.61|363.61|366.54|364.54|366.54|364.54|365.56|363.56|35
1722702570000|2024-08-03 16:29:30|366.53|364.53|366.75|364.75|366.82|364.82|366.52|364.52|25
1722702580000|2024-08-03 16:29:40|366.74|364.74|366.99|364.99|366.99|364.99|366.74|364.74|22
1722702590000|2024-08-03 16:29:50|366.97|364.97|367.59|365.59|367.8|365.8|366.97|364.97|38
1722702600000|2024-08-03 16:30:00|367.55|365.55|367.12|365.12|367.55|365.55|367.06|365.06|35
1722702610000|2024-08-03 16:30:10|367.34|365.34|367.3|365.3|367.72|365.72|367.16|365.16|34
1722702620000|2024-08-03 16:30:20|367.44|365.44|368.16|366.16|368.22|366.22|367.33|365.33|35
1722702630000|2024-08-03 16:30:30|368.19|366.19|368.27|366.27|368.34|366.34|367.99|365.99|36
1722702640000|2024-08-03 16:30:40|368.34|366.34|368.64|366.64|368.84|366.84|368.33|366.33|33
1722702650000|2024-08-03 16:30:50|368.65|366.65|368.83|366.83|368.83|366.83|368.46|366.46|40
1722702660000|2024-08-03 16:31:00|368.88|366.88|369.28|367.28|369.63|367.63|368.73|366.73|33
1722702670000|2024-08-03 16:31:10|369.19|367.19|369.22|367.22|369.39|367.39|368.79|366.79|33
1722702680000|2024-08-03 16:31:20|369.23|367.23|369.53|367.53|369.53|367.53|369.21|367.21|38
1722702690000|2024-08-03 16:31:30|369.49|367.49|369.32|367.32|369.54|367.54|369.22|367.22|36
1722702700000|2024-08-03 16:31:40|369.33|367.33|369.62|367.62|369.64|367.64|369.28|367.28|35
1722702710000|2024-08-03 16:31:50|369.63|367.63|369.67|367.67|369.68|367.68|369.59|367.59|22
1722702720000|2024-08-03 16:32:00|369.66|367.66|369.95|367.95|370.46|368.46|369.58|367.58|33
1722702730000|2024-08-03 16:32:10|369.92|367.92|369.93|367.93|369.98|367.98|369.56|367.56|30
1722702740000|2024-08-03 16:32:20|369.98|367.98|370.01|368.01|370.11|368.11|369.98|367.98|35
1722702750000|2024-08-03 16:32:30|370.05|368.05|369.58|367.58|370.05|368.05|369.56|367.56|37
1722702760000|2024-08-03 16:32:40|369.57|367.57|369.54|367.54|369.72|367.72|369.45|367.45|34
1722702770000|2024-08-03 16:32:50|369.5|367.5|369.66|367.66|369.68|367.68|369.41|367.41|32
1722702780000|2024-08-03 16:33:00|369.63|367.63|369.62|367.62|369.64|367.64|369.41|367.41|32
1722702790000|2024-08-03 16:33:10|369.6|367.6|370.14|368.14|370.21|368.21|369.57|367.57|33
1722702800000|2024-08-03 16:33:20|370.1|368.1|369.71|367.71|370.1|368.1|369.56|367.56|36
1722702810000|2024-08-03 16:33:30|370|368|370.52|368.52|370.52|368.52|369.74|367.74|32
1722702820000|2024-08-03 16:33:40|370.49|368.49|370.54|368.54|370.56|368.56|370.37|368.37|34
1722702830000|2024-08-03 16:33:50|370.55|368.55|370.18|368.18|370.55|368.55|370.14|368.14|31
1722702840000|2024-08-03 16:34:00|370.17|368.17|370.06|368.06|370.26|368.26|369.99|367.99|29
1722702850000|2024-08-03 16:34:10|370.11|368.11|369.88|367.88|370.11|368.11|369.81|367.81|34
1722702860000|2024-08-03 16:34:20|369.84|367.84|369.86|367.86|369.97|367.97|369.77|367.77|26
1722702870000|2024-08-03 16:34:30|369.92|367.92|370.29|368.29|370.35|368.35|369.92|367.92|19
1722702880000|2024-08-03 16:34:40|370.31|368.31|370.26|368.26|370.35|368.35|370.18|368.18|21
1722702890000|2024-08-03 16:34:50|370.25|368.25|370.29|368.29|370.3|368.3|370.22|368.22|16
1722702900000|2024-08-03 16:35:00|370.22|368.22|370.25|368.25|370.28|368.28|370.22|368.22|13
1722702910000|2024-08-03 16:35:10|370.24|368.24|370.26|368.26|370.3|368.3|370.22|368.22|26
1722702920000|2024-08-03 16:35:20|370.27|368.27|370.63|368.63|370.66|368.66|370.27|368.27|29
1722702930000|2024-08-03 16:35:30|370.67|368.67|370.96|368.96|371.05|369.05|370.61|368.61|32
1722702940000|2024-08-03 16:35:40|370.99|368.99|370.75|368.75|371|369|370.71|368.71|32
1722702950000|2024-08-03 16:35:50|370.77|368.77|370.75|368.75|370.9|368.9|370.75|368.75|27
1722702960000|2024-08-03 16:36:00|370.7|368.7|370.8|368.8|370.85|368.85|370.49|368.49|27
1722702970000|2024-08-03 16:36:10|370.81|368.81|370.3|368.3|370.82|368.82|370.3|368.3|25
1722702980000|2024-08-03 16:36:20|370.29|368.29|370.23|368.23|370.42|368.42|370.23|368.23|31
1722702990000|2024-08-03 16:36:30|370.22|368.22|369.88|367.88|370.22|368.22|369.79|367.79|27
1722703000000|2024-08-03 16:36:40|369.92|367.92|370.01|368.01|370.21|368.21|369.91|367.91|32
1722703010000|2024-08-03 16:36:50|370.04|368.04|370.1|368.1|370.13|368.13|369.76|367.76|29
1722703020000|2024-08-03 16:37:00|370.07|368.07|370.43|368.43|370.46|368.46|370.04|368.04|30
1722703030000|2024-08-03 16:37:10|370.32|368.32|370.37|368.37|370.56|368.56|370.26|368.26|34
1722703040000|2024-08-03 16:37:20|370.35|368.35|370.45|368.45|370.5|368.5|370.31|368.31|29
1722703050000|2024-08-03 16:37:30|370.41|368.41|370.51|368.51|370.51|368.51|370.28|368.28|25
1722703060000|2024-08-03 16:37:40|370.75|368.75|370.44|368.44|370.75|368.75|370.44|368.44|21
1722703070000|2024-08-03 16:37:50|370.43|368.43|370.33|368.33|370.43|368.43|370.25|368.25|12
1722703080000|2024-08-03 16:38:00|370.34|368.34|370.34|368.34|370.35|368.35|370.08|368.08|24
1722703090000|2024-08-03 16:38:10|370.38|368.38|369.89|367.89|370.44|368.44|369.89|367.89|25
1722703100000|2024-08-03 16:38:20|369.9|367.9|368.8|366.8|369.9|367.9|368.76|366.76|35
1722703110000|2024-08-03 16:38:30|368.77|366.77|368.3|366.3|368.85|366.85|367.99|365.99|38
1722703120000|2024-08-03 16:38:40|368.46|366.46|367.99|365.99|368.46|366.46|367.99|365.99|21
1722703130000|2024-08-03 16:38:50|367.98|365.98|367.49|365.49|367.98|365.98|367.46|365.46|21
1722703140000|2024-08-03 16:39:00|367.52|365.52|367.98|365.98|367.98|365.98|367.24|365.24|38
1722703150000|2024-08-03 16:39:10|367.99|365.99|368.44|366.44|368.51|366.51|367.99|365.99|30
1722703160000|2024-08-03 16:39:20|368.41|366.41|368.88|366.88|368.96|366.96|368.41|366.41|36
1722703170000|2024-08-03 16:39:30|368.85|366.85|368.47|366.47|368.96|366.96|368.47|366.47|37
1722703180000|2024-08-03 16:39:40|368.48|366.48|367.73|365.73|368.48|366.48|367.73|365.73|35
1722703190000|2024-08-03 16:39:50|367.77|365.77|367.59|365.59|367.84|365.84|367.51|365.51|34
1722703200000|2024-08-03 16:40:00|367.6|365.6|366.89|364.89|367.67|365.67|366.87|364.87|37
1722703210000|2024-08-03 16:40:10|366.8|364.8|367.54|365.54|367.54|365.54|366.62|364.62|40
1722703220000|2024-08-03 16:40:20|367.55|365.55|367.68|365.68|367.77|365.77|367.27|365.27|34
1722703230000|2024-08-03 16:40:30|367.62|365.62|367.23|365.23|367.66|365.66|367.18|365.18|38
1722703240000|2024-08-03 16:40:40|367.21|365.21|367.26|365.26|367.33|365.33|366.88|364.88|37
1722703250000|2024-08-03 16:40:50|367.27|365.27|367.39|365.39|367.41|365.41|367.17|365.17|29
1722703260000|2024-08-03 16:41:00|367.38|365.38|367.43|365.43|367.55|365.55|366.88|364.88|32
1722703270000|2024-08-03 16:41:10|367.3|365.3|367.32|365.32|367.57|365.57|367.3|365.3|28
1722703280000|2024-08-03 16:41:20|367.22|365.22|366.96|364.96|367.24|365.24|366.92|364.92|32
1722703290000|2024-08-03 16:41:30|366.94|364.94|366.96|364.96|367.08|365.08|366.89|364.89|32
1722703300000|2024-08-03 16:41:40|366.95|364.95|366.85|364.85|366.95|364.95|366.77|364.77|35
1722703310000|2024-08-03 16:41:50|366.86|364.86|366.95|364.95|366.95|364.95|366.78|364.78|31
1722703320000|2024-08-03 16:42:00|366.97|364.97|366.71|364.71|366.98|364.98|366.63|364.63|34
1722703330000|2024-08-03 16:42:10|366.7|364.7|366.72|364.72|367.12|365.12|366.7|364.7|28
1722703340000|2024-08-03 16:42:20|366.71|364.71|366.61|364.61|366.82|364.82|366.61|364.61|29
1722703350000|2024-08-03 16:42:30|366.58|364.58|366.19|364.19|366.65|364.65|366.17|364.17|35
1722703360000|2024-08-03 16:42:40|366.25|364.25|366.32|364.32|366.32|364.32|366.05|364.05|34
1722703370000|2024-08-03 16:42:50|366.35|364.35|366.58|364.58|366.6|364.6|366.29|364.29|30
1722703380000|2024-08-03 16:43:00|366.6|364.6|366.78|364.78|366.95|364.95|366.6|364.6|25
1722703390000|2024-08-03 16:43:10|366.73|364.73|366.63|364.63|366.77|364.77|366.39|364.39|30
1722703400000|2024-08-03 16:43:20|366.59|364.59|366.74|364.74|366.94|364.94|366.59|364.59|32
1722703410000|2024-08-03 16:43:30|366.68|364.68|366.36|364.36|366.69|364.69|366.34|364.34|36
1722703420000|2024-08-03 16:43:40|366.35|364.35|366.18|364.18|366.4|364.4|366.18|364.18|30
1722703430000|2024-08-03 16:43:50|366.17|364.17|366.06|364.06|366.25|364.25|365.93|363.93|24
1722703440000|2024-08-03 16:44:00|366.07|364.07|366.37|364.37|366.56|364.56|366.07|364.07|33
1722703450000|2024-08-03 16:44:10|366.43|364.43|366.53|364.53|366.58|364.58|366.33|364.33|34
1722703460000|2024-08-03 16:44:20|366.58|364.58|366.52|364.52|366.58|364.58|366.37|364.37|32
1722703470000|2024-08-03 16:44:30|366.49|364.49|366.83|364.83|366.84|364.84|366.43|364.43|23
1722703480000|2024-08-03 16:44:40|366.9|364.9|366.98|364.98|367.1|365.1|366.86|364.86|33
1722703490000|2024-08-03 16:44:50|366.99|364.99|367.25|365.25|367.32|365.32|366.9|364.9|32
1722703500000|2024-08-03 16:45:00|367.26|365.26|366.83|364.83|367.36|365.36|366.77|364.77|32
1722703510000|2024-08-03 16:45:10|366.91|364.91|367.32|365.32|367.35|365.35|366.91|364.91|36
1722703520000|2024-08-03 16:45:20|367.25|365.25|366.46|364.46|367.25|365.25|366.45|364.45|32
1722703530000|2024-08-03 16:45:30|366.49|364.49|366.36|364.36|366.5|364.5|366.15|364.15|36
1722703540000|2024-08-03 16:45:40|366.46|364.46|366.53|364.53|366.55|364.55|366.34|364.34|34
1722703550000|2024-08-03 16:45:50|366.52|364.52|366.41|364.41|366.56|364.56|366.35|364.35|32
1722703560000|2024-08-03 16:46:00|366.4|364.4|366.17|364.17|366.46|364.46|366.15|364.15|21
1722703570000|2024-08-03 16:46:10|366.16|364.16|366.16|364.16|366.16|364.16|365.88|363.88|29
1722703580000|2024-08-03 16:46:20|366.1|364.1|366.37|364.37|366.37|364.37|366.1|364.1|31
1722703590000|2024-08-03 16:46:30|366.42|364.42|365.89|363.89|366.44|364.44|365.89|363.89|29
1722703600000|2024-08-03 16:46:40|365.94|363.94|365.72|363.72|366.1|364.1|365.72|363.72|31
1722703610000|2024-08-03 16:46:50|365.68|363.68|365.45|363.45|365.82|363.82|365.45|363.45|22
1722703620000|2024-08-03 16:47:00|365.43|363.43|365.62|363.62|365.65|363.65|365.21|363.21|35
1722703630000|2024-08-03 16:47:10|365.61|363.61|366.02|364.02|366.03|364.03|365.38|363.38|35
1722703640000|2024-08-03 16:47:20|366.07|364.07|366.46|364.46|366.55|364.55|366.07|364.07|33
1722703650000|2024-08-03 16:47:30|366.44|364.44|366.22|364.22|366.44|364.44|365.82|363.82|31
1722703660000|2024-08-03 16:47:40|366.24|364.24|366.35|364.35|366.35|364.35|366.21|364.21|23
1722703670000|2024-08-03 16:47:50|366.32|364.32|366.54|364.54|366.62|364.62|366.32|364.32|32
1722703680000|2024-08-03 16:48:00|366.55|364.55|365.95|363.95|366.56|364.56|365.9|363.9|33
1722703690000|2024-08-03 16:48:10|365.93|363.93|365.94|363.94|366.28|364.28|365.75|363.75|33
1722703700000|2024-08-03 16:48:20|365.93|363.93|366.15|364.15|366.15|364.15|365.85|363.85|36
1722703710000|2024-08-03 16:48:30|366.13|364.13|366.4|364.4|366.4|364.4|366.12|364.12|26
1722703720000|2024-08-03 16:48:40|366.48|364.48|366.16|364.16|366.54|364.54|366.16|364.16|32
1722703730000|2024-08-03 16:48:50|366.15|364.15|365.82|363.82|366.16|364.16|365.74|363.74|36
1722703740000|2024-08-03 16:49:00|365.78|363.78|365.48|363.48|365.78|363.78|365.41|363.41|36
1722703750000|2024-08-03 16:49:10|365.46|363.46|365.42|363.42|365.65|363.65|365.33|363.33|36
1722703760000|2024-08-03 16:49:20|365.43|363.43|365.42|363.42|365.45|363.45|365.01|363.01|34
1722703770000|2024-08-03 16:49:30|365.44|363.44|365.81|363.81|365.85|363.85|365.44|363.44|22
1722703780000|2024-08-03 16:49:40|365.79|363.79|365.46|363.46|365.9|363.9|365.46|363.46|35
1722703790000|2024-08-03 16:49:50|365.48|363.48|365.62|363.62|365.83|363.83|365.31|363.31|35
1722703800000|2024-08-03 16:50:00|365.58|363.58|365.66|363.66|365.68|363.68|365.3|363.3|34
1722703810000|2024-08-03 16:50:10|365.68|363.68|366.49|364.49|366.49|364.49|365.61|363.61|36
1722703820000|2024-08-03 16:50:20|366.54|364.54|366.51|364.51|366.75|364.75|366.51|364.51|33
1722703830000|2024-08-03 16:50:30|366.49|364.49|366.26|364.26|366.49|364.49|366.2|364.2|26
1722703840000|2024-08-03 16:50:40|366.24|364.24|366.32|364.32|366.43|364.43|366.17|364.17|26
1722703850000|2024-08-03 16:50:50|366.31|364.31|366.26|364.26|366.39|364.39|366.21|364.21|32
1722703860000|2024-08-03 16:51:00|366.25|364.25|366.13|364.13|366.5|364.5|366.13|364.13|31
1722703870000|2024-08-03 16:51:10|366.11|364.11|366.22|364.22|366.48|364.48|366.08|364.08|32
1722703880000|2024-08-03 16:51:20|366.21|364.21|366.15|364.15|366.39|364.39|366.1|364.1|28
1722703890000|2024-08-03 16:51:30|366.16|364.16|365.68|363.68|366.25|364.25|365.68|363.68|26
1722703900000|2024-08-03 16:51:40|365.71|363.71|365.48|363.48|365.71|363.71|365.43|363.43|27
1722703910000|2024-08-03 16:51:50|365.49|363.49|365.43|363.43|365.6|363.6|365.43|363.43|27
1722703920000|2024-08-03 16:52:00|365.46|363.46|365.84|363.84|365.85|363.85|365.43|363.43|29
1722703930000|2024-08-03 16:52:10|365.8|363.8|365.92|363.92|365.92|363.92|365.74|363.74|32
1722703940000|2024-08-03 16:52:20|365.93|363.93|366.05|364.05|366.05|364.05|365.89|363.89|23
1722703950000|2024-08-03 16:52:30|366.07|364.07|366.53|364.53|366.56|364.56|365.85|363.85|35
1722703960000|2024-08-03 16:52:40|366.49|364.49|366.48|364.48|366.51|364.51|366.45|364.45|21
1722703970000|2024-08-03 16:52:50|366.45|364.45|367.06|365.06|367.06|365.06|366.4|364.4|34
1722703980000|2024-08-03 16:53:00|367.11|365.11|368.03|366.03|368.03|366.03|367.11|365.11|34
1722703990000|2024-08-03 16:53:10|368.11|366.11|367.65|365.65|368.44|366.44|367.6|365.6|35
1722704000000|2024-08-03 16:53:20|367.58|365.58|367.5|365.5|368.04|366.04|367.5|365.5|37
1722704010000|2024-08-03 16:53:30|367.44|365.44|367.12|365.12|367.44|365.44|367.06|365.06|28
1722704020000|2024-08-03 16:53:40|367.19|365.19|367.34|365.34|367.45|365.45|367.14|365.14|37
1722704030000|2024-08-03 16:53:50|367.31|365.31|367.12|365.12|367.52|365.52|367.09|365.09|31
1722704040000|2024-08-03 16:54:00|367.18|365.18|366.67|364.67|367.18|365.18|366.67|364.67|34
1722704050000|2024-08-03 16:54:10|366.72|364.72|366.71|364.71|366.84|364.84|366.58|364.58|28
1722704060000|2024-08-03 16:54:20|366.72|364.72|366.44|364.44|366.8|364.8|366.18|364.18|27
1722704070000|2024-08-03 16:54:30|366.41|364.41|366.66|364.66|366.68|364.68|366.3|364.3|38
1722704080000|2024-08-03 16:54:40|366.65|364.65|366.5|364.5|366.67|364.67|366.4|364.4|29
1722704090000|2024-08-03 16:54:50|366.52|364.52|366.07|364.07|366.52|364.52|366.03|364.03|24
1722704100000|2024-08-03 16:55:00|366.08|364.08|366|364|366.2|364.2|365.87|363.87|36
1722704110000|2024-08-03 16:55:10|366.01|364.01|366.63|364.63|366.64|364.64|366.01|364.01|29
1722704120000|2024-08-03 16:55:20|366.62|364.62|366.85|364.85|366.91|364.91|366.61|364.61|26
1722704130000|2024-08-03 16:55:30|366.86|364.86|366.55|364.55|366.86|364.86|366.55|364.55|4
1722704140000|2024-08-03 16:55:40|366.52|364.52|366.21|364.21|366.6|364.6|366.13|364.13|37
1722704150000|2024-08-03 16:55:50|366.22|364.22|366.29|364.29|366.33|364.33|366.08|364.08|26
1722704160000|2024-08-03 16:56:00|366.28|364.28|366.76|364.76|366.79|364.79|366.28|364.28|31
1722704170000|2024-08-03 16:56:10|366.71|364.71|366.9|364.9|366.9|364.9|366.63|364.63|31
1722704180000|2024-08-03 16:56:20|366.89|364.89|366.98|364.98|367.1|365.1|366.86|364.86|27
1722704190000|2024-08-03 16:56:30|367.02|365.02|367.12|365.12|367.12|365.12|366.96|364.96|20
1722704200000|2024-08-03 16:56:40|367.06|365.06|367.05|365.05|367.08|365.08|367.05|365.05|8
1722704210000|2024-08-03 16:56:50|366.84|364.84|366.64|364.64|366.84|364.84|366.63|364.63|28
1722704220000|2024-08-03 16:57:00|366.63|364.63|366.84|364.84|366.99|364.99|366.48|364.48|27
1722704230000|2024-08-03 16:57:10|366.85|364.85|367.03|365.03|367.05|365.05|366.85|364.85|32
1722704240000|2024-08-03 16:57:20|367.05|365.05|367.13|365.13|367.14|365.14|367.01|365.01|16
1722704250000|2024-08-03 16:57:30|367.2|365.2|367.54|365.54|367.59|365.59|367.2|365.2|26
1722704260000|2024-08-03 16:57:40|367.49|365.49|367.54|365.54|367.58|365.58|367.42|365.42|28
1722704270000|2024-08-03 16:57:50|367.55|365.55|367.54|365.54|367.79|365.79|367.54|365.54|24
1722704280000|2024-08-03 16:58:00|367.53|365.53|367.22|365.22|367.62|365.62|367.22|365.22|28
1722704290000|2024-08-03 16:58:10|367.1|365.1|366.64|364.64|367.18|365.18|366.64|364.64|17
1722704300000|2024-08-03 16:58:20|366.7|364.7|366.43|364.43|366.78|364.78|366.43|364.43|23
1722704310000|2024-08-03 16:58:30|366.41|364.41|366.58|364.58|366.61|364.61|366.39|364.39|28
1722704320000|2024-08-03 16:58:40|366.56|364.56|366.59|364.59|366.63|364.63|366.5|364.5|28
1722704330000|2024-08-03 16:58:50|366.57|364.57|366.48|364.48|366.57|364.57|366.32|364.32|32
1722704340000|2024-08-03 16:59:00|366.49|364.49|366.08|364.08|366.52|364.52|366.08|364.08|27
1722704350000|2024-08-03 16:59:10|366.05|364.05|365.97|363.97|366.05|364.05|365.93|363.93|20
1722704360000|2024-08-03 16:59:20|365.95|363.95|366.02|364.02|366.04|364.04|365.91|363.91|19
1722704370000|2024-08-03 16:59:30|366.01|364.01|365.76|363.76|366.02|364.02|365.73|363.73|19
1722704380000|2024-08-03 16:59:40|365.75|363.75|365.94|363.94|365.94|363.94|365.67|363.67|24
1722704390000|2024-08-03 16:59:50|365.98|363.98|365.86|363.86|365.99|363.99|365.86|363.86|21
1722704400000|2024-08-03 17:00:00|365.89|363.89|365.71|363.71|366|364|365.62|363.62|22
1722704410000|2024-08-03 17:00:10|365.76|363.76|365.88|363.88|365.94|363.94|365.58|363.58|33
1722704420000|2024-08-03 17:00:20|365.87|363.87|365.76|363.76|365.89|363.89|365.76|363.76|22
1722704430000|2024-08-03 17:00:30|365.77|363.77|365.99|363.99|365.99|363.99|365.77|363.77|24
1722704440000|2024-08-03 17:00:40|366|364|366.05|364.05|366.05|364.05|365.8|363.8|25
1722704450000|2024-08-03 17:00:50|366.06|364.06|365.87|363.87|366.09|364.09|365.87|363.87|22
1722704460000|2024-08-03 17:01:00|365.88|363.88|365.36|363.36|365.88|363.88|365.25|363.25|28
1722704470000|2024-08-03 17:01:10|365.33|363.33|365.74|363.74|365.74|363.74|365.3|363.3|28
1722704480000|2024-08-03 17:01:20|365.73|363.73|365.79|363.79|365.83|363.83|365.69|363.69|24
1722704490000|2024-08-03 17:01:30|365.81|363.81|365.9|363.9|365.95|363.95|365.78|363.78|22
1722704500000|2024-08-03 17:01:40|365.91|363.91|365.34|363.34|365.98|363.98|365.33|363.33|34
1722704510000|2024-08-03 17:01:50|365.33|363.33|364.96|362.96|365.33|363.33|364.9|362.9|28
1722704520000|2024-08-03 17:02:00|364.94|362.94|364.26|362.26|364.97|362.97|364.26|362.26|27
1722704530000|2024-08-03 17:02:10|364.36|362.36|364.26|362.26|364.43|362.43|364.2|362.2|36
1722704540000|2024-08-03 17:02:20|364.24|362.24|364.11|362.11|364.24|362.24|363.62|361.62|34
1722704550000|2024-08-03 17:02:30|364.12|362.12|364.22|362.22|364.25|362.25|363.77|361.77|31
1722704560000|2024-08-03 17:02:40|364.29|362.29|363.64|361.64|364.29|362.29|363.64|361.64|25
1722704570000|2024-08-03 17:02:50|363.73|361.73|363.51|361.51|363.75|361.75|363.51|361.51|25
1722704580000|2024-08-03 17:03:00|363.54|361.54|363.35|361.35|363.74|361.74|363.31|361.31|32
1722704590000|2024-08-03 17:03:10|363.36|361.36|363.47|361.47|363.68|361.68|363.33|361.33|30
1722704600000|2024-08-03 17:03:20|363.48|361.48|363.33|361.33|363.7|361.7|363.33|361.33|26
1722704610000|2024-08-03 17:03:30|363.37|361.37|363.11|361.11|363.43|361.43|363.11|361.11|24
1722704620000|2024-08-03 17:03:40|363.12|361.12|363.15|361.15|363.17|361.17|363.11|361.11|18
1722704630000|2024-08-03 17:03:50|363.17|361.17|363.33|361.33|363.35|361.35|363.17|361.17|25
1722704640000|2024-08-03 17:04:00|363.34|361.34|363.93|361.93|363.95|361.95|363.34|361.34|30
1722704650000|2024-08-03 17:04:10|363.95|361.95|364.01|362.01|364.16|362.16|363.95|361.95|30
1722704660000|2024-08-03 17:04:20|364.02|362.02|364.05|362.05|364.12|362.12|364.01|362.01|20
1722704670000|2024-08-03 17:04:30|364.07|362.07|364.62|362.62|364.63|362.63|364.07|362.07|22
1722704680000|2024-08-03 17:04:40|364.65|362.65|364.43|362.43|364.88|362.88|364.43|362.43|28
1722704690000|2024-08-03 17:04:50|364.45|362.45|364.39|362.39|364.47|362.47|364.08|362.08|30
1722704700000|2024-08-03 17:05:00|364.4|362.4|364|362|364.42|362.42|363.68|361.68|28
1722704710000|2024-08-03 17:05:10|364.3|362.3|364.22|362.22|364.37|362.37|364.17|362.17|32
1722704720000|2024-08-03 17:05:20|364.25|362.25|364.18|362.18|364.26|362.26|364.09|362.09|13
1722704730000|2024-08-03 17:05:30|364.19|362.19|364.65|362.65|364.65|362.65|364.18|362.18|21
1722704740000|2024-08-03 17:05:40|364.63|362.63|364.46|362.46|364.73|362.73|364.46|362.46|13
1722704750000|2024-08-03 17:05:50|364.43|362.43|364.24|362.24|364.46|362.46|364.24|362.24|21
1722704760000|2024-08-03 17:06:00|364.25|362.25|363.72|361.72|364.27|362.27|363.6|361.6|32
1722704770000|2024-08-03 17:06:10|363.73|361.73|363.7|361.7|363.81|361.81|363.57|361.57|33
1722704780000|2024-08-03 17:06:20|363.71|361.71|363.83|361.83|363.94|361.94|363.51|361.51|33
1722704790000|2024-08-03 17:06:30|363.77|361.77|363.86|361.86|363.89|361.89|363.51|361.51|32
1722704800000|2024-08-03 17:06:40|363.85|361.85|363.7|361.7|363.92|361.92|363.69|361.69|23
1722704810000|2024-08-03 17:06:50|363.63|361.63|363.61|361.61|363.63|361.63|363.42|361.42|23
1722704820000|2024-08-03 17:07:00|363.59|361.59|363.4|361.4|363.92|361.92|363.4|361.4|29
1722704830000|2024-08-03 17:07:10|363.34|361.34|363.25|361.25|363.37|361.37|363.11|361.11|29
1722704840000|2024-08-03 17:07:20|363.21|361.21|363.35|361.35|363.56|361.56|363.21|361.21|22
1722704850000|2024-08-03 17:07:30|363.29|361.29|363.17|361.17|363.35|361.35|363.17|361.17|36
1722704860000|2024-08-03 17:07:40|363.23|361.23|363.15|361.15|363.25|361.25|363.11|361.11|23
1722704870000|2024-08-03 17:07:50|363.11|361.11|363.43|361.43|363.43|361.43|363.11|361.11|20
1722704880000|2024-08-03 17:08:00|363.42|361.42|363.58|361.58|363.62|361.62|363.37|361.37|27
1722704890000|2024-08-03 17:08:10|363.51|361.51|363.61|361.61|363.7|361.7|363.47|361.47|35
1722704900000|2024-08-03 17:08:20|363.52|361.52|363.54|361.54|363.67|361.67|363.46|361.46|29
1722704910000|2024-08-03 17:08:30|363.55|361.55|363.44|361.44|363.75|361.75|363.44|361.44|30
1722704920000|2024-08-03 17:08:40|363.39|361.39|362.66|360.66|363.39|361.39|362.66|360.66|19
1722704930000|2024-08-03 17:08:50|362.64|360.64|362.58|360.58|362.71|360.71|362.53|360.53|32
1722704940000|2024-08-03 17:09:00|362.61|360.61|362.47|360.47|362.61|360.61|362.41|360.41|19
1722704950000|2024-08-03 17:09:10|362.44|360.44|362.7|360.7|362.8|360.8|361.94|359.94|31
1722704960000|2024-08-03 17:09:20|362.68|360.68|362.93|360.93|362.93|360.93|362.65|360.65|33
1722704970000|2024-08-03 17:09:30|362.95|360.95|362.64|360.64|363.13|361.13|362.64|360.64|28
1722704980000|2024-08-03 17:09:40|362.56|360.56|362.81|360.81|362.84|360.84|362.54|360.54|20
1722704990000|2024-08-03 17:09:50|362.82|360.82|362.99|360.99|363.01|361.01|362.81|360.81|22
1722705000000|2024-08-03 17:10:00|362.91|360.91|362.87|360.87|362.91|360.91|362.69|360.69|20
1722705010000|2024-08-03 17:10:10|362.88|360.88|363.21|361.21|363.64|361.64|362.88|360.88|35
1722705020000|2024-08-03 17:10:20|363.18|361.18|363.04|361.04|363.33|361.33|362.99|360.99|30
1722705030000|2024-08-03 17:10:30|362.99|360.99|362.82|360.82|362.99|360.99|362.64|360.64|30
1722705040000|2024-08-03 17:10:40|362.86|360.86|363.05|361.05|363.23|361.23|362.86|360.86|32
1722705050000|2024-08-03 17:10:50|363|361|363.02|361.02|363.04|361.04|362.66|360.66|31
1722705060000|2024-08-03 17:11:00|362.95|360.95|362.38|360.38|362.95|360.95|362.37|360.37|34
1722705070000|2024-08-03 17:11:10|362.37|360.37|363.09|361.09|363.09|361.09|362.37|360.37|29
1722705080000|2024-08-03 17:11:20|363.08|361.08|363.17|361.17|363.2|361.2|362.81|360.81|27
1722705090000|2024-08-03 17:11:30|363.12|361.12|363.03|361.03|363.2|361.2|362.97|360.97|28
1722705100000|2024-08-03 17:11:40|362.95|360.95|362.51|360.51|362.95|360.95|362.51|360.51|31
1722705110000|2024-08-03 17:11:50|362.5|360.5|362.33|360.33|362.56|360.56|362.2|360.2|17
1722705120000|2024-08-03 17:12:00|362.28|360.28|362.24|360.24|362.34|360.34|362.09|360.09|32
1722705130000|2024-08-03 17:12:10|362.22|360.22|362.45|360.45|362.45|360.45|362.04|360.04|31
1722705140000|2024-08-03 17:12:20|362.49|360.49|362.49|360.49|362.5|360.5|362.33|360.33|28
1722705150000|2024-08-03 17:12:30|362.48|360.48|362.33|360.33|362.67|360.67|362.3|360.3|27
1722705160000|2024-08-03 17:12:40|362.36|360.36|362.51|360.51|362.55|360.55|362.34|360.34|32
1722705170000|2024-08-03 17:12:50|362.56|360.56|362.73|360.73|362.73|360.73|362.56|360.56|21
1722705180000|2024-08-03 17:13:00|362.74|360.74|362.13|360.13|362.74|360.74|362.13|360.13|32
1722705190000|2024-08-03 17:13:10|362.1|360.1|362.37|360.37|362.38|360.38|362.05|360.05|33
1722705200000|2024-08-03 17:13:20|362.39|360.39|362.39|360.39|362.41|360.41|362.2|360.2|24
1722705210000|2024-08-03 17:13:30|362.38|360.38|362.71|360.71|362.71|360.71|362.36|360.36|32
1722705220000|2024-08-03 17:13:40|362.77|360.77|362.6|360.6|362.77|360.77|362.54|360.54|21
1722705230000|2024-08-03 17:13:50|362.56|360.56|362.71|360.71|362.71|360.71|362.47|360.47|28
1722705240000|2024-08-03 17:14:00|362.74|360.74|362.76|360.76|362.84|360.84|362.69|360.69|30
1722705250000|2024-08-03 17:14:10|362.71|360.71|362.85|360.85|362.99|360.99|362.68|360.68|28
1722705260000|2024-08-03 17:14:20|362.81|360.81|363.17|361.17|363.29|361.29|362.81|360.81|18
1722705270000|2024-08-03 17:14:30|363.19|361.19|363.49|361.49|363.52|361.52|363.19|361.19|29
1722705280000|2024-08-03 17:14:40|363.47|361.47|363.34|361.34|363.47|361.47|363.27|361.27|29
1722705290000|2024-08-03 17:14:50|363.4|361.4|363.25|361.25|363.55|361.55|363.2|361.2|31
1722705300000|2024-08-03 17:15:00|363.27|361.27|362.85|360.85|363.33|361.33|362.84|360.84|34
1722705310000|2024-08-03 17:15:10|362.83|360.83|362.86|360.86|362.99|360.99|362.6|360.6|31
1722705320000|2024-08-03 17:15:20|362.81|360.81|362.2|360.2|362.81|360.81|362.2|360.2|34
1722705330000|2024-08-03 17:15:30|362.23|360.23|362.35|360.35|362.42|360.42|362.01|360.01|34
1722705340000|2024-08-03 17:15:40|362.4|360.4|362.54|360.54|362.73|360.73|362.34|360.34|38
1722705350000|2024-08-03 17:15:50|362.48|360.48|362.04|360.04|362.48|360.48|362.04|360.04|32
1722705360000|2024-08-03 17:16:00|362.08|360.08|361.9|359.9|362.24|360.24|361.9|359.9|32
1722705370000|2024-08-03 17:16:10|361.84|359.84|361.26|359.26|361.84|359.84|361.02|359.02|33
1722705380000|2024-08-03 17:16:20|361.25|359.25|360.77|358.77|361.29|359.29|360.77|358.77|21
1722705390000|2024-08-03 17:16:30|360.74|358.74|361.03|359.03|361.17|359.17|360.69|358.69|32
1722705400000|2024-08-03 17:16:40|361.02|359.02|360.66|358.66|361.05|359.05|360.66|358.66|23
1722705410000|2024-08-03 17:16:50|360.72|358.72|360.77|358.77|360.78|358.78|360.45|358.45|36
1722705420000|2024-08-03 17:17:00|360.8|358.8|360.41|358.41|360.85|358.85|360.29|358.29|32
1722705430000|2024-08-03 17:17:10|360.43|358.43|360.26|358.26|360.43|358.43|360.26|358.26|33
1722705440000|2024-08-03 17:17:20|360.2|358.2|359.68|357.68|360.33|358.33|359.63|357.63|35
1722705450000|2024-08-03 17:17:30|359.61|357.61|360.25|358.25|360.27|358.27|359.39|357.39|36
1722705460000|2024-08-03 17:17:40|360.29|358.29|360.39|358.39|360.51|358.51|360.26|358.26|31
1722705470000|2024-08-03 17:17:50|360.45|358.45|360.32|358.32|360.47|358.47|360.05|358.05|34
1722705480000|2024-08-03 17:18:00|360.33|358.33|360.01|358.01|360.48|358.48|359.77|357.77|32
1722705490000|2024-08-03 17:18:10|360.06|358.06|359.64|357.64|360.15|358.15|359.4|357.4|39
1722705500000|2024-08-03 17:18:20|359.7|357.7|359.48|357.48|359.94|357.94|359.38|357.38|35
1722705510000|2024-08-03 17:18:30|359.43|357.43|359.89|357.89|359.89|357.89|359.41|357.41|33
1722705520000|2024-08-03 17:18:40|359.9|357.9|360.12|358.12|360.18|358.18|359.9|357.9|31
1722705530000|2024-08-03 17:18:50|360.05|358.05|360.28|358.28|360.28|358.28|360.02|358.02|23
1722705540000|2024-08-03 17:19:00|360.25|358.25|360.06|358.06|360.41|358.41|360.02|358.02|29
1722705550000|2024-08-03 17:19:10|360.07|358.07|359.54|357.54|360.09|358.09|359.52|357.52|35
1722705560000|2024-08-03 17:19:20|359.53|357.53|359.47|357.47|359.53|357.53|359.23|357.23|37
1722705570000|2024-08-03 17:19:30|359.45|357.45|359.83|357.83|359.87|357.87|359.45|357.45|35
1722705580000|2024-08-03 17:19:40|359.77|357.77|360.03|358.03|360.06|358.06|359.73|357.73|23
1722705590000|2024-08-03 17:19:50|359.98|357.98|359.98|357.98|360|358|359.74|357.74|29
1722705600000|2024-08-03 17:20:00|360.02|358.02|359.97|357.97|360.03|358.03|359.77|357.77|31
1722705610000|2024-08-03 17:20:10|359.96|357.96|360.42|358.42|360.42|358.42|359.96|357.96|22
1722705620000|2024-08-03 17:20:20|360.43|358.43|360.46|358.46|360.53|358.53|360.3|358.3|29
1722705630000|2024-08-03 17:20:30|360.49|358.49|360.16|358.16|360.53|358.53|360.04|358.04|30
1722705640000|2024-08-03 17:20:40|360.2|358.2|360.17|358.17|360.27|358.27|360.02|358.02|29
1722705650000|2024-08-03 17:20:50|360.15|358.15|360.06|358.06|360.21|358.21|360.01|358.01|25
1722705660000|2024-08-03 17:21:00|360.01|358.01|360.14|358.14|360.16|358.16|360.01|358.01|25
1722705670000|2024-08-03 17:21:10|360.15|358.15|360.14|358.14|360.19|358.19|360.05|358.05|24
1722705680000|2024-08-03 17:21:20|360.18|358.18|360.36|358.36|360.38|358.38|360.05|358.05|31
1722705690000|2024-08-03 17:21:30|360.35|358.35|360.62|358.62|360.65|358.65|360.3|358.3|21
1722705700000|2024-08-03 17:21:40|360.61|358.61|360.93|358.93|360.93|358.93|360.61|358.61|25
1722705710000|2024-08-03 17:21:50|360.96|358.96|360.85|358.85|361.12|359.12|360.83|358.83|18
1722705720000|2024-08-03 17:22:00|360.83|358.83|360.05|358.05|360.84|358.84|360.01|358.01|36
1722705730000|2024-08-03 17:22:10|360.01|358.01|359.66|357.66|360.01|358.01|359.64|357.64|19
1722705740000|2024-08-03 17:22:20|359.65|357.65|359.94|357.94|360.28|358.28|359.43|357.43|37
1722705750000|2024-08-03 17:22:30|359.99|357.99|360.01|358.01|360.2|358.2|359.97|357.97|34
1722705760000|2024-08-03 17:22:40|359.99|357.99|359.91|357.91|360.32|358.32|359.82|357.82|34
1722705770000|2024-08-03 17:22:50|359.9|357.9|359.86|357.86|360.06|358.06|359.76|357.76|26
1722705780000|2024-08-03 17:23:00|359.87|357.87|360.35|358.35|360.35|358.35|359.85|357.85|29
1722705790000|2024-08-03 17:23:10|360.4|358.4|360.26|358.26|360.4|358.4|360.09|358.09|29
1722705800000|2024-08-03 17:23:20|360.23|358.23|360.48|358.48|360.48|358.48|360.2|358.2|21
1722705810000|2024-08-03 17:23:30|360.56|358.56|360.61|358.61|360.61|358.61|360.38|358.38|28
1722705820000|2024-08-03 17:23:40|360.6|358.6|360.18|358.18|360.6|358.6|360.13|358.13|24
1722705830000|2024-08-03 17:23:50|360.14|358.14|360.22|358.22|360.24|358.24|359.98|357.98|31
1722705840000|2024-08-03 17:24:00|360.25|358.25|360.54|358.54|360.72|358.72|360.25|358.25|24
1722705850000|2024-08-03 17:24:10|360.59|358.59|360.08|358.08|360.62|358.62|360|358|32
1722705860000|2024-08-03 17:24:20|359.99|357.99|359.95|357.95|360.17|358.17|359.93|357.93|28
1722705870000|2024-08-03 17:24:30|359.91|357.91|360.14|358.14|360.15|358.15|359.91|357.91|24
1722705880000|2024-08-03 17:24:40|360.18|358.18|360.13|358.13|360.19|358.19|359.93|357.93|32
1722705890000|2024-08-03 17:24:50|360.16|358.16|360.49|358.49|360.49|358.49|360.16|358.16|19
1722705900000|2024-08-03 17:25:00|360.52|358.52|360.61|358.61|360.75|358.75|360.41|358.41|32
1722705910000|2024-08-03 17:25:10|360.58|358.58|360.59|358.59|360.68|358.68|360.55|358.55|30
1722705920000|2024-08-03 17:25:20|360.62|358.62|360.18|358.18|360.62|358.62|360.18|358.18|33
1722705930000|2024-08-03 17:25:30|360.15|358.15|360.35|358.35|360.55|358.55|360.14|358.14|32
1722705940000|2024-08-03 17:25:40|360.37|358.37|360.71|358.71|360.75|358.75|360.34|358.34|32
1722705950000|2024-08-03 17:25:50|360.66|358.66|361.2|359.2|361.2|359.2|360.66|358.66|22
1722705960000|2024-08-03 17:26:00|361.18|359.18|360.72|358.72|361.24|359.24|360.72|358.72|30
1722705970000|2024-08-03 17:26:10|360.68|358.68|360.81|358.81|360.81|358.81|360.55|358.55|33
1722705980000|2024-08-03 17:26:20|360.84|358.84|361.01|359.01|361.21|359.21|360.84|358.84|27
1722705990000|2024-08-03 17:26:30|360.99|358.99|361.24|359.24|361.24|359.24|360.94|358.94|31
1722706000000|2024-08-03 17:26:40|361.23|359.23|361.24|359.24|361.26|359.26|361.23|359.23|8
1722706010000|2024-08-03 17:26:50|361.26|359.26|361.89|359.89|362.01|360.01|361.26|359.26|33
1722706020000|2024-08-03 17:27:00|361.85|359.85|361.77|359.77|361.95|359.95|361.77|359.77|28
1722706030000|2024-08-03 17:27:10|361.72|359.72|361.21|359.21|361.72|359.72|361.18|359.18|35
1722706040000|2024-08-03 17:27:20|361.19|359.19|360.66|358.66|361.22|359.22|360.66|358.66|26
1722706050000|2024-08-03 17:27:30|360.65|358.65|360.6|358.6|360.76|358.76|360.51|358.51|32
1722706060000|2024-08-03 17:27:40|360.62|358.62|360.58|358.58|360.79|358.79|360.46|358.46|31
1722706070000|2024-08-03 17:27:50|360.56|358.56|360.93|358.93|360.96|358.96|360.56|358.56|28
1722706080000|2024-08-03 17:28:00|360.97|358.97|360.99|358.99|360.99|358.99|360.8|358.8|25
1722706090000|2024-08-03 17:28:10|360.95|358.95|360.99|358.99|360.99|358.99|360.75|358.75|22
1722706100000|2024-08-03 17:28:20|361|359|361.33|359.33|361.53|359.53|361|359|31
1722706110000|2024-08-03 17:28:30|361.32|359.32|360.81|358.81|361.34|359.34|360.81|358.81|36
1722706120000|2024-08-03 17:28:40|360.77|358.77|360.73|358.73|360.89|358.89|360.66|358.66|29
1722706130000|2024-08-03 17:28:50|360.72|358.72|360.71|358.71|360.72|358.72|360.53|358.53|28
1722706140000|2024-08-03 17:29:00|360.7|358.7|360.97|358.97|361.11|359.11|360.7|358.7|29
1722706150000|2024-08-03 17:29:10|360.96|358.96|361.1|359.1|361.1|359.1|360.96|358.96|14
1722706160000|2024-08-03 17:29:20|361.11|359.11|360.81|358.81|361.11|359.11|360.8|358.8|29
1722706170000|2024-08-03 17:29:30|360.79|358.79|360.75|358.75|360.91|358.91|360.74|358.74|27
1722706180000|2024-08-03 17:29:40|360.77|358.77|361.15|359.15|361.15|359.15|360.75|358.75|21
1722706190000|2024-08-03 17:29:50|361.16|359.16|361.17|359.17|361.22|359.22|361.09|359.09|23
1722706200000|2024-08-03 17:30:00|361.15|359.15|360.96|358.96|361.23|359.23|360.95|358.95|30
1722706210000|2024-08-03 17:30:10|360.94|358.94|360.63|358.63|360.94|358.94|360.63|358.63|31
1722706220000|2024-08-03 17:30:20|360.72|358.72|360.78|358.78|360.87|358.87|360.62|358.62|31
1722706230000|2024-08-03 17:30:30|360.8|358.8|360.7|358.7|360.86|358.86|360.6|358.6|33
1722706240000|2024-08-03 17:30:40|360.68|358.68|360.55|358.55|360.82|358.82|360.51|358.51|25
1722706250000|2024-08-03 17:30:50|360.58|358.58|360.57|358.57|360.76|358.76|360.5|358.5|30
1722706260000|2024-08-03 17:31:00|360.59|358.59|360.74|358.74|360.81|358.81|360.59|358.59|24
1722706270000|2024-08-03 17:31:10|360.77|358.77|360.51|358.51|360.77|358.77|360.49|358.49|31
1722706280000|2024-08-03 17:31:20|360.5|358.5|360.43|358.43|360.68|358.68|360.36|358.36|30
1722706290000|2024-08-03 17:31:30|360.42|358.42|360.26|358.26|360.48|358.48|360.26|358.26|27
1722706300000|2024-08-03 17:31:40|360.27|358.27|359.98|357.98|360.28|358.28|359.98|357.98|29
1722706310000|2024-08-03 17:31:50|360|358|360|358|360.04|358.04|359.98|357.98|13
1722706320000|2024-08-03 17:32:00|359.9|357.9|359.15|357.15|359.9|357.9|359.15|357.15|23
1722706330000|2024-08-03 17:32:10|359.18|357.18|359.5|357.5|359.66|357.66|359.15|357.15|31
1722706340000|2024-08-03 17:32:20|359.53|357.53|359.83|357.83|360.05|358.05|359.53|357.53|35
1722706350000|2024-08-03 17:32:30|359.8|357.8|359.72|357.72|359.95|357.95|359.62|357.62|26
1722706360000|2024-08-03 17:32:40|359.74|357.74|359.75|357.75|360.03|358.03|359.65|357.65|35
1722706370000|2024-08-03 17:32:50|359.74|357.74|359.8|357.8|359.86|357.86|359.51|357.51|31
1722706380000|2024-08-03 17:33:00|359.81|357.81|360.29|358.29|360.38|358.38|359.81|357.81|34
1722706390000|2024-08-03 17:33:10|360.27|358.27|359.55|357.55|360.27|358.27|359.55|357.55|29
1722706400000|2024-08-03 17:33:20|359.56|357.56|359.2|357.2|359.77|357.77|359.2|357.2|37
1722706410000|2024-08-03 17:33:30|359.19|357.19|359.27|357.27|359.44|357.44|359.03|357.03|38
1722706420000|2024-08-03 17:33:40|359.42|357.42|359.35|357.35|359.54|357.54|359.35|357.35|34
1722706430000|2024-08-03 17:33:50|359.41|357.41|359.7|357.7|359.76|357.76|359.41|357.41|22
1722706440000|2024-08-03 17:34:00|359.75|357.75|360.21|358.21|360.21|358.21|359.72|357.72|30
1722706450000|2024-08-03 17:34:10|360.33|358.33|360.21|358.21|360.44|358.44|360.17|358.17|24
1722706460000|2024-08-03 17:34:20|360.2|358.2|359.65|357.65|360.2|358.2|359.64|357.64|29
1722706470000|2024-08-03 17:34:30|359.69|357.69|359.87|357.87|359.96|357.96|359.6|357.6|36
1722706480000|2024-08-03 17:34:40|359.92|357.92|360.15|358.15|360.15|358.15|359.86|357.86|18
1722706490000|2024-08-03 17:34:50|360.16|358.16|360.55|358.55|360.56|358.56|360.14|358.14|19
1722706500000|2024-08-03 17:35:00|360.57|358.57|360.67|358.67|360.67|358.67|360.45|358.45|26
1722706510000|2024-08-03 17:35:10|360.68|358.68|360.54|358.54|360.81|358.81|360.25|358.25|34
1722706520000|2024-08-03 17:35:20|360.52|358.52|360.08|358.08|360.6|358.6|360.01|358.01|36
1722706530000|2024-08-03 17:35:30|360.13|358.13|360.07|358.07|360.24|358.24|359.94|357.94|35
1722706540000|2024-08-03 17:35:40|360.01|358.01|360.39|358.39|360.39|358.39|359.88|357.88|23
1722706550000|2024-08-03 17:35:50|360.33|358.33|360.08|358.08|360.33|358.33|359.99|357.99|27
1722706560000|2024-08-03 17:36:00|359.99|357.99|359.87|357.87|360.24|358.24|359.87|357.87|25
1722706570000|2024-08-03 17:36:10|359.86|357.86|360.29|358.29|360.29|358.29|359.85|357.85|24
1722706580000|2024-08-03 17:36:20|360.32|358.32|360.3|358.3|360.41|358.41|360.27|358.27|23
1722706590000|2024-08-03 17:36:30|360.31|358.31|360.41|358.41|360.45|358.45|360.25|358.25|29
1722706600000|2024-08-03 17:36:40|360.39|358.39|360.11|358.11|360.39|358.39|359.94|357.94|26
1722706610000|2024-08-03 17:36:50|360.07|358.07|360.16|358.16|360.2|358.2|360.06|358.06|29
1722706620000|2024-08-03 17:37:00|360.14|358.14|360.8|358.8|360.8|358.8|360.09|358.09|29
1722706630000|2024-08-03 17:37:10|360.74|358.74|360.93|358.93|360.93|358.93|360.74|358.74|14
1722706640000|2024-08-03 17:37:20|360.92|358.92|360.46|358.46|360.92|358.92|360.44|358.44|25
1722706650000|2024-08-03 17:37:30|360.5|358.5|360.85|358.85|360.9|358.9|360.5|358.5|31
1722706660000|2024-08-03 17:37:40|360.86|358.86|361.05|359.05|361.06|359.06|360.86|358.86|17
1722706670000|2024-08-03 17:37:50|361.04|359.04|360.68|358.68|361.04|359.04|360.62|358.62|28
1722706680000|2024-08-03 17:38:00|360.64|358.64|360.52|358.52|360.69|358.69|360.39|358.39|28
1722706690000|2024-08-03 17:38:10|360.63|358.63|360.75|358.75|360.76|358.76|360.63|358.63|30
1722706700000|2024-08-03 17:38:20|360.77|358.77|360.94|358.94|361.1|359.1|360.77|358.77|32
1722706710000|2024-08-03 17:38:30|360.92|358.92|360.68|358.68|361.07|359.07|360.68|358.68|27
1722706720000|2024-08-03 17:38:40|360.66|358.66|360.45|358.45|360.66|358.66|360.44|358.44|28
1722706730000|2024-08-03 17:38:50|360.47|358.47|360.43|358.43|360.53|358.53|360.39|358.39|32
1722706740000|2024-08-03 17:39:00|360.44|358.44|360.47|358.47|360.61|358.61|360.42|358.42|34
1722706750000|2024-08-03 17:39:10|360.46|358.46|360.64|358.64|360.72|358.72|360.44|358.44|29
1722706760000|2024-08-03 17:39:20|360.66|358.66|360.94|358.94|360.95|358.95|360.66|358.66|22
1722706770000|2024-08-03 17:39:30|360.9|358.9|360.97|358.97|360.97|358.97|360.77|358.77|32
1722706780000|2024-08-03 17:39:40|360.96|358.96|360.86|358.86|360.97|358.97|360.82|358.82|22
1722706790000|2024-08-03 17:39:50|360.87|358.87|360.83|358.83|360.89|358.89|360.83|358.83|16
1722706800000|2024-08-03 17:40:00|360.82|358.82|361.49|359.49|361.49|359.49|360.82|358.82|31
1722706810000|2024-08-03 17:40:10|361.45|359.45|361.84|359.84|361.84|359.84|361.42|359.42|17
1722706820000|2024-08-03 17:40:20|361.88|359.88|362.32|360.32|362.39|360.39|361.88|359.88|33
1722706830000|2024-08-03 17:40:30|362.34|360.34|362.14|360.14|362.54|360.54|362.14|360.14|23
1722706840000|2024-08-03 17:40:40|362.11|360.11|361.88|359.88|362.11|360.11|361.8|359.8|18
1722706850000|2024-08-03 17:40:50|361.83|359.83|361.57|359.57|361.83|359.83|361.57|359.57|22
1722706860000|2024-08-03 17:41:00|361.58|359.58|361.44|359.44|361.63|359.63|361.32|359.32|34
1722706870000|2024-08-03 17:41:10|361.46|359.46|361.54|359.54|361.6|359.6|361.36|359.36|24
1722706880000|2024-08-03 17:41:20|361.58|359.58|361.56|359.56|361.85|359.85|361.45|359.45|30
1722706890000|2024-08-03 17:41:30|361.53|359.53|361.46|359.46|361.55|359.55|361.32|359.32|29
1722706900000|2024-08-03 17:41:40|361.47|359.47|361.74|359.74|361.78|359.78|361.47|359.47|30
1722706910000|2024-08-03 17:41:50|361.75|359.75|362.1|360.1|362.15|360.15|361.75|359.75|22
1722706920000|2024-08-03 17:42:00|362.11|360.11|361.99|359.99|362.11|360.11|361.79|359.79|26
1722706930000|2024-08-03 17:42:10|362.05|360.05|361.61|359.61|362.1|360.1|361.55|359.55|37
1722706940000|2024-08-03 17:42:20|361.62|359.62|361.72|359.72|361.77|359.77|361.49|359.49|25
1722706950000|2024-08-03 17:42:30|361.71|359.71|361.72|359.72|361.94|359.94|361.69|359.69|31
1722706960000|2024-08-03 17:42:40|361.73|359.73|361.94|359.94|361.94|359.94|361.72|359.72|28
1722706970000|2024-08-03 17:42:50|361.9|359.9|362.09|360.09|362.1|360.1|361.9|359.9|16
1722706980000|2024-08-03 17:43:00|362.07|360.07|362.52|360.52|362.57|360.57|362.07|360.07|26
1722706990000|2024-08-03 17:43:10|362.49|360.49|362.39|360.39|362.51|360.51|362.23|360.23|32
1722707000000|2024-08-03 17:43:20|362.37|360.37|362.3|360.3|362.37|360.37|362.19|360.19|17
1722707010000|2024-08-03 17:43:30|362.26|360.26|362.33|360.33|362.49|360.49|362.25|360.25|29
1722707020000|2024-08-03 17:43:40|362.36|360.36|362.31|360.31|362.36|360.36|362.25|360.25|17
1722707030000|2024-08-03 17:43:50|362.27|360.27|362.19|360.19|362.3|360.3|362.14|360.14|21
1722707040000|2024-08-03 17:44:00|362.18|360.18|362.47|360.47|362.47|360.47|362.11|360.11|22
1722707050000|2024-08-03 17:44:10|362.46|360.46|362.25|360.25|362.46|360.46|362.16|360.16|24
1722707060000|2024-08-03 17:44:20|362.26|360.26|362.16|360.16|362.3|360.3|362.12|360.12|22
1722707070000|2024-08-03 17:44:30|362.13|360.13|362.15|360.15|362.32|360.32|362.11|360.11|19
1722707080000|2024-08-03 17:44:40|362.14|360.14|361.92|359.92|362.16|360.16|361.92|359.92|27
1722707090000|2024-08-03 17:44:50|361.95|359.95|361.76|359.76|361.97|359.97|361.72|359.72|22
1722707100000|2024-08-03 17:45:00|361.77|359.77|361.85|359.85|361.88|359.88|361.77|359.77|27
1722707110000|2024-08-03 17:45:10|361.84|359.84|361.97|359.97|362.04|360.04|361.84|359.84|20
1722707120000|2024-08-03 17:45:20|361.98|359.98|362.23|360.23|362.23|360.23|361.96|359.96|20
1722707130000|2024-08-03 17:45:30|362.22|360.22|362.08|360.08|362.25|360.25|362.08|360.08|10
1722707140000|2024-08-03 17:45:40|362.07|360.07|361.83|359.83|362.07|360.07|361.81|359.81|17
1722707150000|2024-08-03 17:45:50|361.84|359.84|361.57|359.57|361.84|359.84|361.57|359.57|22
1722707160000|2024-08-03 17:46:00|361.55|359.55|361.48|359.48|361.61|359.61|361.37|359.37|26
1722707170000|2024-08-03 17:46:10|361.49|359.49|361.48|359.48|361.71|359.71|361.31|359.31|31
1722707180000|2024-08-03 17:46:20|361.45|359.45|361.84|359.84|361.95|359.95|361.44|359.44|25
1722707190000|2024-08-03 17:46:30|361.8|359.8|361.57|359.57|361.87|359.87|361.51|359.51|24
1722707200000|2024-08-03 17:46:40|361.58|359.58|361.13|359.13|361.6|359.6|361.13|359.13|29
1722707210000|2024-08-03 17:46:50|361.12|359.12|361.2|359.2|361.27|359.27|361.09|359.09|26
1722707220000|2024-08-03 17:47:00|361.22|359.22|361|359|361.26|359.26|360.93|358.93|33
1722707230000|2024-08-03 17:47:10|360.95|358.95|360.87|358.87|360.99|358.99|360.82|358.82|32
1722707240000|2024-08-03 17:47:20|360.86|358.86|361.02|359.02|361.04|359.04|360.84|358.84|25
1722707250000|2024-08-03 17:47:30|361|359|361.06|359.06|361.19|359.19|361|359|22
1722707260000|2024-08-03 17:47:40|361.04|359.04|360.82|358.82|361.04|359.04|360.8|358.8|26
1722707270000|2024-08-03 17:47:50|360.84|358.84|361.22|359.22|361.27|359.27|360.77|358.77|25
1722707280000|2024-08-03 17:48:00|361.23|359.23|361.25|359.25|361.32|359.32|360.98|358.98|22
1722707290000|2024-08-03 17:48:10|361.26|359.26|361.24|359.24|361.38|359.38|361.18|359.18|24
1722707300000|2024-08-03 17:48:20|361.23|359.23|360.97|358.97|361.23|359.23|360.91|358.91|26
1722707310000|2024-08-03 17:48:30|360.98|358.98|360.71|358.71|360.99|358.99|360.71|358.71|28
1722707320000|2024-08-03 17:48:40|360.7|358.7|360.55|358.55|360.76|358.76|360.53|358.53|23
1722707330000|2024-08-03 17:48:50|360.57|358.57|360.4|358.4|360.61|358.61|360.37|358.37|21
1722707340000|2024-08-03 17:49:00|360.41|358.41|360.35|358.35|360.41|358.41|360.2|358.2|30
1722707350000|2024-08-03 17:49:10|360.37|358.37|360.88|358.88|360.98|358.98|360.37|358.37|28
1722707360000|2024-08-03 17:49:20|360.95|358.95|360.46|358.46|360.97|358.97|360.38|358.38|34
1722707370000|2024-08-03 17:49:30|360.44|358.44|360.67|358.67|360.67|358.67|360.42|358.42|23
1722707380000|2024-08-03 17:49:40|360.71|358.71|361.02|359.02|361.02|359.02|360.7|358.7|26
1722707390000|2024-08-03 17:49:50|361.01|359.01|361.01|359.01|361.05|359.05|360.96|358.96|26
1722707400000|2024-08-03 17:50:00|361.06|359.06|361|359|361.22|359.22|360.99|358.99|25
1722707410000|2024-08-03 17:50:10|361.01|359.01|361.65|359.65|361.72|359.72|360.99|358.99|30
1722707420000|2024-08-03 17:50:20|361.59|359.59|361.23|359.23|361.59|359.59|361.21|359.21|33
1722707430000|2024-08-03 17:50:30|361.24|359.24|360.99|358.99|361.24|359.24|360.97|358.97|30
1722707440000|2024-08-03 17:50:40|360.98|358.98|360.95|358.95|361.01|359.01|360.78|358.78|18
1722707450000|2024-08-03 17:50:50|360.9|358.9|360.93|358.93|361.07|359.07|360.86|358.86|33
1722707460000|2024-08-03 17:51:00|360.92|358.92|361.62|359.62|361.62|359.62|360.92|358.92|33
1722707470000|2024-08-03 17:51:10|361.66|359.66|361.54|359.54|361.66|359.66|361.37|359.37|31
1722707480000|2024-08-03 17:51:20|361.53|359.53|361.36|359.36|361.53|359.53|361.36|359.36|23
1722707490000|2024-08-03 17:51:30|361.35|359.35|361.02|359.02|361.35|359.35|360.99|358.99|25
1722707500000|2024-08-03 17:51:40|361.01|359.01|360.99|358.99|361.02|359.02|360.77|358.77|23
1722707510000|2024-08-03 17:51:50|360.97|358.97|361.38|359.38|361.38|359.38|360.84|358.84|26
1722707520000|2024-08-03 17:52:00|361.36|359.36|361.4|359.4|361.48|359.48|361.28|359.28|29
1722707530000|2024-08-03 17:52:10|361.43|359.43|361.3|359.3|361.46|359.46|361.18|359.18|32
1722707540000|2024-08-03 17:52:20|361.31|359.31|361.2|359.2|361.55|359.55|361.18|359.18|31
1722707550000|2024-08-03 17:52:30|361.17|359.17|361.04|359.04|361.17|359.17|360.87|358.87|33
1722707560000|2024-08-03 17:52:40|361.09|359.09|361.25|359.25|361.38|359.38|361.08|359.08|33
1722707570000|2024-08-03 17:52:50|361.28|359.28|361.21|359.21|361.32|359.32|361.19|359.19|23
1722707580000|2024-08-03 17:53:00|361.22|359.22|360.89|358.89|361.22|359.22|360.88|358.88|30
1722707590000|2024-08-03 17:53:10|360.9|358.9|360.88|358.88|360.91|358.91|360.68|358.68|30
1722707600000|2024-08-03 17:53:20|360.9|358.9|361.02|359.02|361.02|359.02|360.75|358.75|34
1722707610000|2024-08-03 17:53:30|360.97|358.97|360.61|358.61|360.97|358.97|360.59|358.59|31
1722707620000|2024-08-03 17:53:40|360.6|358.6|360.69|358.69|360.69|358.69|360.49|358.49|28
1722707630000|2024-08-03 17:53:50|360.72|358.72|360.89|358.89|360.89|358.89|360.7|358.7|28
1722707640000|2024-08-03 17:54:00|360.9|358.9|360.55|358.55|360.9|358.9|360.55|358.55|26
1722707650000|2024-08-03 17:54:10|360.52|358.52|360.44|358.44|360.52|358.52|360.27|358.27|30
1722707660000|2024-08-03 17:54:20|360.46|358.46|360.63|358.63|360.81|358.81|360.45|358.45|24
1722707670000|2024-08-03 17:54:30|360.58|358.58|360.39|358.39|360.58|358.58|360.35|358.35|23
1722707680000|2024-08-03 17:54:40|360.37|358.37|360.43|358.43|360.43|358.43|360.26|358.26|23
1722707690000|2024-08-03 17:54:50|360.46|358.46|360.65|358.65|360.7|358.7|360.46|358.46|21
1722707700000|2024-08-03 17:55:00|360.68|358.68|360.81|358.81|360.85|358.85|360.6|358.6|29
1722707710000|2024-08-03 17:55:10|360.8|358.8|360.78|358.78|360.81|358.81|360.73|358.73|21
1722707720000|2024-08-03 17:55:20|360.81|358.81|360.99|358.99|361|359|360.77|358.77|26
1722707730000|2024-08-03 17:55:30|361|359|360.96|358.96|361.08|359.08|360.96|358.96|22
1722707740000|2024-08-03 17:55:40|360.91|358.91|360.87|358.87|360.91|358.91|360.79|358.79|20
1722707750000|2024-08-03 17:55:50|360.86|358.86|360.77|358.77|360.97|358.97|360.7|358.7|25
1722707760000|2024-08-03 17:56:00|360.75|358.75|360.6|358.6|360.76|358.76|360.44|358.44|28
1722707770000|2024-08-03 17:56:10|360.57|358.57|360.29|358.29|360.57|358.57|360.23|358.23|31
1722707780000|2024-08-03 17:56:20|360.31|358.31|360.27|358.27|360.37|358.37|360.27|358.27|19
1722707790000|2024-08-03 17:56:30|360.28|358.28|360.39|358.39|360.49|358.49|360.22|358.22|29
1722707800000|2024-08-03 17:56:40|360.37|358.37|360.22|358.22|360.37|358.37|360.19|358.19|29
1722707810000|2024-08-03 17:56:50|360.21|358.21|360.19|358.19|360.22|358.22|360.18|358.18|12
1722707820000|2024-08-03 17:57:00|360.18|358.18|360.17|358.17|360.18|358.18|360.14|358.14|9
1722707830000|2024-08-03 17:57:10|360.16|358.16|359.87|357.87|360.16|358.16|359.83|357.83|16
1722707840000|2024-08-03 17:57:20|359.89|357.89|360.03|358.03|360.09|358.09|359.86|357.86|31
1722707850000|2024-08-03 17:57:30|360.02|358.02|359.9|357.9|360.09|358.09|359.89|357.89|22
1722707860000|2024-08-03 17:57:40|359.91|357.91|359.86|357.86|359.97|357.97|359.85|357.85|21
1722707870000|2024-08-03 17:57:50|359.82|357.82|359.79|357.79|359.86|357.86|359.77|357.77|22
1722707880000|2024-08-03 17:58:00|359.77|357.77|359.7|357.7|360.02|358.02|359.65|357.65|31
1722707890000|2024-08-03 17:58:10|359.69|357.69|359.74|357.74|359.77|357.77|359.45|357.45|31
1722707900000|2024-08-03 17:58:20|359.76|357.76|359.89|357.89|359.89|357.89|359.63|357.63|28
1722707910000|2024-08-03 17:58:30|359.9|357.9|360.19|358.19|360.34|358.34|359.9|357.9|27
1722707920000|2024-08-03 17:58:40|360.17|358.17|360.23|358.23|360.27|358.27|360.13|358.13|26
1722707930000|2024-08-03 17:58:50|360.24|358.24|360.24|358.24|360.37|358.37|360.23|358.23|29
1722707940000|2024-08-03 17:59:00|360.25|358.25|360.1|358.1|360.44|358.44|360.04|358.04|31
1722707950000|2024-08-03 17:59:10|360.14|358.14|360.35|358.35|360.4|358.4|360.11|358.11|25
1722707960000|2024-08-03 17:59:20|360.36|358.36|360.67|358.67|360.7|358.7|360.36|358.36|25
1722707970000|2024-08-03 17:59:30|360.65|358.65|360.74|358.74|360.81|358.81|360.62|358.62|24
1722707980000|2024-08-03 17:59:40|360.73|358.73|360.4|358.4|360.73|358.73|360.4|358.4|31
1722707990000|2024-08-03 17:59:50|360.39|358.39|360.31|358.31|360.39|358.39|360.26|358.26|28
1722708000000|2024-08-03 18:00:00|360.3|358.3|360.21|358.21|360.44|358.44|360.18|358.18|30
1722708010000|2024-08-03 18:00:10|360.15|358.15|359.88|357.88|360.22|358.22|359.88|357.88|31
1722708020000|2024-08-03 18:00:20|359.87|357.87|359.66|357.66|359.99|357.99|359.64|357.64|32
1722708030000|2024-08-03 18:00:30|359.59|357.59|359.81|357.81|359.86|357.86|359.59|357.59|29
1722708040000|2024-08-03 18:00:40|359.78|357.78|360.04|358.04|360.18|358.18|359.72|357.72|31
1722708050000|2024-08-03 18:00:50|360.08|358.08|360.18|358.18|360.36|358.36|360.08|358.08|32
1722708060000|2024-08-03 18:01:00|360.17|358.17|360.11|358.11|360.17|358.17|360.05|358.05|12
1722708070000|2024-08-03 18:01:10|360.12|358.12|359.74|357.74|360.25|358.25|359.73|357.73|26
1722708080000|2024-08-03 18:01:20|359.73|357.73|359.51|357.51|359.73|357.73|359.51|357.51|29
1722708090000|2024-08-03 18:01:30|359.5|357.5|359.65|357.65|359.68|357.68|359.37|357.37|20
1722708100000|2024-08-03 18:01:40|359.64|357.64|359.7|357.7|359.72|357.72|359.49|357.49|29
1722708110000|2024-08-03 18:01:50|359.66|357.66|359.58|357.58|359.66|357.66|359.56|357.56|24
1722708120000|2024-08-03 18:02:00|359.59|357.59|359.44|357.44|359.7|357.7|359.44|357.44|29
1722708130000|2024-08-03 18:02:10|359.43|357.43|359.76|357.76|359.76|357.76|359.39|357.39|22
1722708140000|2024-08-03 18:02:20|359.75|357.75|360.04|358.04|360.3|358.3|359.75|357.75|31
1722708150000|2024-08-03 18:02:30|360.03|358.03|359.99|357.99|360.16|358.16|359.91|357.91|25
1722708160000|2024-08-03 18:02:40|360|358|359.79|357.79|360|358|359.77|357.77|27
1722708170000|2024-08-03 18:02:50|359.73|357.73|359.74|357.74|359.91|357.91|359.72|357.72|23
1722708180000|2024-08-03 18:03:00|359.75|357.75|360.32|358.32|360.35|358.35|359.74|357.74|29
1722708190000|2024-08-03 18:03:10|360.3|358.3|360.25|358.25|360.31|358.31|360.23|358.23|19
1722708200000|2024-08-03 18:03:20|360.29|358.29|360.47|358.47|360.51|358.51|360.21|358.21|28
1722708210000|2024-08-03 18:03:30|360.41|358.41|360.47|358.47|360.53|358.53|360.39|358.39|29
1722708220000|2024-08-03 18:03:40|360.48|358.48|360.6|358.6|360.6|358.6|360.16|358.16|31
1722708230000|2024-08-03 18:03:50|360.58|358.58|360.74|358.74|360.87|358.87|360.58|358.58|25
1722708240000|2024-08-03 18:04:00|360.75|358.75|360.54|358.54|360.83|358.83|360.54|358.54|29
1722708250000|2024-08-03 18:04:10|360.59|358.59|360.71|358.71|360.76|358.76|360.53|358.53|25
1722708260000|2024-08-03 18:04:20|360.73|358.73|360.71|358.71|360.82|358.82|360.69|358.69|18
1722708270000|2024-08-03 18:04:30|360.69|358.69|360.53|358.53|360.83|358.83|360.53|358.53|24
1722708280000|2024-08-03 18:04:40|360.49|358.49|360.23|358.23|360.49|358.49|360.23|358.23|32
1722708290000|2024-08-03 18:04:50|360.24|358.24|360.24|358.24|360.24|358.24|360.2|358.2|8
1722708300000|2024-08-03 18:05:00|360.23|358.23|360.1|358.1|360.28|358.28|360.02|358.02|18
1722708310000|2024-08-03 18:05:10|360.09|358.09|360.08|358.08|360.09|358.09|360.04|358.04|8
1722708320000|2024-08-03 18:05:20|360.07|358.07|359.66|357.66|360.07|358.07|359.47|357.47|26
1722708330000|2024-08-03 18:05:30|359.6|357.6|359.67|357.67|359.74|357.74|359.57|357.57|19
1722708340000|2024-08-03 18:05:40|359.58|357.58|359.42|357.42|359.59|357.59|359.29|357.29|28
1722708350000|2024-08-03 18:05:50|359.47|357.47|359.47|357.47|359.58|357.58|359.36|357.36|31
1722708360000|2024-08-03 18:06:00|359.5|357.5|359.49|357.49|359.54|357.54|359.22|357.22|30
1722708370000|2024-08-03 18:06:10|359.43|357.43|359.24|357.24|359.47|357.47|359.23|357.23|20
1722708380000|2024-08-03 18:06:20|359.29|357.29|359.4|357.4|359.4|357.4|359.15|357.15|30
1722708390000|2024-08-03 18:06:30|359.39|357.39|359.43|357.43|359.44|357.44|359.19|357.19|30
1722708400000|2024-08-03 18:06:40|359.39|357.39|359.32|357.32|359.5|357.5|359.32|357.32|29
1722708410000|2024-08-03 18:06:50|359.31|357.31|358.93|356.93|359.33|357.33|358.91|356.91|30
1722708420000|2024-08-03 18:07:00|358.94|356.94|358.9|356.9|359.04|357.04|358.9|356.9|25
1722708430000|2024-08-03 18:07:10|358.89|356.89|359.08|357.08|359.13|357.13|358.88|356.88|18
1722708440000|2024-08-03 18:07:20|359.06|357.06|359.1|357.1|359.19|357.19|358.97|356.97|25
1722708450000|2024-08-03 18:07:30|359.06|357.06|358.85|356.85|359.06|357.06|358.7|356.7|19
1722708460000|2024-08-03 18:07:40|358.82|356.82|358.98|356.98|358.98|356.98|358.75|356.75|22
1722708470000|2024-08-03 18:07:50|358.97|356.97|359.08|357.08|359.19|357.19|358.96|356.96|19
1722708480000|2024-08-03 18:08:00|359.07|357.07|359.25|357.25|359.27|357.27|359.06|357.06|24
1722708490000|2024-08-03 18:08:10|359.28|357.28|359.07|357.07|359.45|357.45|359.07|357.07|24
1722708500000|2024-08-03 18:08:20|359.03|357.03|359.09|357.09|359.23|357.23|358.85|356.85|32
1722708510000|2024-08-03 18:08:30|359.06|357.06|358.98|356.98|359.27|357.27|358.96|356.96|29
1722708520000|2024-08-03 18:08:40|358.96|356.96|359.27|357.27|359.36|357.36|358.96|356.96|34
1722708530000|2024-08-03 18:08:50|359.25|357.25|359.34|357.34|359.41|357.41|359.23|357.23|24
1722708540000|2024-08-03 18:09:00|359.35|357.35|359.22|357.22|359.42|357.42|359.21|357.21|26
1722708550000|2024-08-03 18:09:10|359.15|357.15|359.5|357.5|359.54|357.54|359.15|357.15|31
1722708560000|2024-08-03 18:09:20|359.47|357.47|359.21|357.21|359.58|357.58|359.21|357.21|30
1722708570000|2024-08-03 18:09:30|359.2|357.2|359.18|357.18|359.21|357.21|359.16|357.16|9
1722708580000|2024-08-03 18:09:40|359.15|357.15|359.43|357.43|359.5|357.5|359.14|357.14|20
1722708590000|2024-08-03 18:09:50|359.44|357.44|359.46|357.46|359.57|357.57|359.36|357.36|29
1722708600000|2024-08-03 18:10:00|359.41|357.41|359.69|357.69|359.69|357.69|359.28|357.28|28
1722708610000|2024-08-03 18:10:10|359.74|357.74|360.14|358.14|360.17|358.17|359.73|357.73|27
1722708620000|2024-08-03 18:10:20|360.15|358.15|359.94|357.94|360.16|358.16|359.86|357.86|29
1722708630000|2024-08-03 18:10:30|359.93|357.93|359.76|357.76|359.94|357.94|359.74|357.74|31
1722708640000|2024-08-03 18:10:40|359.74|357.74|359.78|357.78|359.85|357.85|359.39|357.39|35
1722708650000|2024-08-03 18:10:50|359.83|357.83|359.97|357.97|359.97|357.97|359.75|357.75|25
1722708660000|2024-08-03 18:11:00|359.93|357.93|359.99|357.99|360.02|358.02|359.86|357.86|21
1722708670000|2024-08-03 18:11:10|360|358|359.98|357.98|360.04|358.04|359.67|357.67|30
1722708680000|2024-08-03 18:11:20|359.95|357.95|359.68|357.68|359.95|357.95|359.68|357.68|30
1722708690000|2024-08-03 18:11:30|359.73|357.73|359.65|357.65|359.92|357.92|359.65|357.65|28
1722708700000|2024-08-03 18:11:40|359.63|357.63|359.77|357.77|359.78|357.78|359.56|357.56|26
1722708710000|2024-08-03 18:11:50|359.73|357.73|360.03|358.03|360.03|358.03|359.73|357.73|21
1722708720000|2024-08-03 18:12:00|360.04|358.04|360.11|358.11|360.17|358.17|359.96|357.96|16
1722708730000|2024-08-03 18:12:10|360.1|358.1|360.16|358.16|360.18|358.18|360.09|358.09|17
1722708740000|2024-08-03 18:12:20|360.17|358.17|360.36|358.36|360.38|358.38|360.17|358.17|11
1722708750000|2024-08-03 18:12:30|360.38|358.38|360.11|358.11|360.38|358.38|360.11|358.11|22
1722708760000|2024-08-03 18:12:40|360.14|358.14|360.01|358.01|360.14|358.14|359.88|357.88|25
1722708770000|2024-08-03 18:12:50|360.02|358.02|359.83|357.83|360.03|358.03|359.83|357.83|26
1722708780000|2024-08-03 18:13:00|359.84|357.84|359.76|357.76|359.96|357.96|359.76|357.76|21
1722708790000|2024-08-03 18:13:10|359.74|357.74|359.95|357.95|359.95|357.95|359.62|357.62|28
1722708800000|2024-08-03 18:13:20|359.97|357.97|360.01|358.01|360.01|358.01|359.95|357.95|11
1722708810000|2024-08-03 18:13:30|360|358|360.1|358.1|360.12|358.12|359.97|357.97|17
1722708820000|2024-08-03 18:13:40|360.06|358.06|360|358|360.06|358.06|359.95|357.95|21
1722708830000|2024-08-03 18:13:50|360.01|358.01|360.04|358.04|360.05|358.05|360.01|358.01|15
1722708840000|2024-08-03 18:14:00|360.03|358.03|359.98|357.98|360.03|358.03|359.92|357.92|21
1722708850000|2024-08-03 18:14:10|360|358|360.21|358.21|360.21|358.21|360|358|18
1722708860000|2024-08-03 18:14:20|360.28|358.28|360.65|358.65|360.7|358.7|360.24|358.24|24
1722708870000|2024-08-03 18:14:30|360.71|358.71|360.98|358.98|360.98|358.98|360.66|358.66|23
1722708880000|2024-08-03 18:14:40|361|359|361.06|359.06|361.06|359.06|360.96|358.96|17
1722708890000|2024-08-03 18:14:50|361.11|359.11|360.94|358.94|361.11|359.11|360.89|358.89|28
1722708900000|2024-08-03 18:15:00|361|359|361.1|359.1|361.1|359.1|360.89|358.89|27
1722708910000|2024-08-03 18:15:10|361.14|359.14|361.95|359.95|361.95|359.95|361.14|359.14|24
1722708920000|2024-08-03 18:15:20|361.86|359.86|361.66|359.66|361.94|359.94|361.49|359.49|25
1722708930000|2024-08-03 18:15:30|361.63|359.63|361.16|359.16|361.63|359.63|361.1|359.1|30
1722708940000|2024-08-03 18:15:40|361.15|359.15|361.02|359.02|361.16|359.16|361.02|359.02|16
1722708950000|2024-08-03 18:15:50|361.07|359.07|360.92|358.92|361.15|359.15|360.91|358.91|26
1722708960000|2024-08-03 18:16:00|360.91|358.91|361.1|359.1|361.16|359.16|360.82|358.82|31
1722708970000|2024-08-03 18:16:10|361.05|359.05|361.31|359.31|361.37|359.37|360.91|358.91|28
1722708980000|2024-08-03 18:16:20|361.38|359.38|361.07|359.07|361.38|359.38|361.07|359.07|18
1722708990000|2024-08-03 18:16:30|361.11|359.11|361.07|359.07|361.33|359.33|361.07|359.07|25
1722709000000|2024-08-03 18:16:40|361.05|359.05|360.95|358.95|361.08|359.08|360.87|358.87|24
1722709010000|2024-08-03 18:16:50|360.9|358.9|361.01|359.01|361.14|359.14|360.9|358.9|25
1722709020000|2024-08-03 18:17:00|361|359|361.18|359.18|361.26|359.26|360.97|358.97|30
1722709030000|2024-08-03 18:17:10|361.17|359.17|361.27|359.27|361.27|359.27|361.14|359.14|21
1722709040000|2024-08-03 18:17:20|361.29|359.29|360.8|358.8|361.32|359.32|360.75|358.75|28
1722709050000|2024-08-03 18:17:30|360.82|358.82|360.34|358.34|360.82|358.82|360.28|358.28|28
1722709060000|2024-08-03 18:17:40|360.3|358.3|360.23|358.23|360.42|358.42|360.23|358.23|23
1722709070000|2024-08-03 18:17:50|360.19|358.19|360.13|358.13|360.19|358.19|360.03|358.03|22
1722709080000|2024-08-03 18:18:00|360.11|358.11|360.32|358.32|360.34|358.34|360.11|358.11|27
1722709090000|2024-08-03 18:18:10|360.34|358.34|360.38|358.38|360.47|358.47|360.28|358.28|25
1722709100000|2024-08-03 18:18:20|360.36|358.36|360.07|358.07|360.38|358.38|360.04|358.04|25
1722709110000|2024-08-03 18:18:30|360.06|358.06|360.07|358.07|360.07|358.07|359.8|357.8|21
1722709120000|2024-08-03 18:18:40|360.1|358.1|360.19|358.19|360.19|358.19|359.96|357.96|21
1722709130000|2024-08-03 18:18:50|360.21|358.21|360.19|358.19|360.28|358.28|360.11|358.11|25
1722709140000|2024-08-03 18:19:00|360.23|358.23|360.35|358.35|360.53|358.53|360.23|358.23|33
1722709150000|2024-08-03 18:19:10|360.38|358.38|360.29|358.29|360.52|358.52|360.29|358.29|32
1722709160000|2024-08-03 18:19:20|360.28|358.28|360.55|358.55|360.6|358.6|360.28|358.28|32
1722709170000|2024-08-03 18:19:30|360.54|358.54|360.68|358.68|360.68|358.68|360.52|358.52|22
1722709180000|2024-08-03 18:19:40|360.67|358.67|361.09|359.09|361.1|359.1|360.67|358.67|22
1722709190000|2024-08-03 18:19:50|361.08|359.08|361.13|359.13|361.13|359.13|361.07|359.07|14
1722709200000|2024-08-03 18:20:00|361.14|359.14|360.9|358.9|361.14|359.14|360.81|358.81|24
1722709210000|2024-08-03 18:20:10|361.02|359.02|360.98|358.98|361.07|359.07|360.95|358.95|20
1722709220000|2024-08-03 18:20:20|360.93|358.93|360.76|358.76|360.98|358.98|360.76|358.76|16
1722709230000|2024-08-03 18:20:30|360.69|358.69|361.09|359.09|361.13|359.13|360.69|358.69|35
1722709240000|2024-08-03 18:20:40|361.12|359.12|361.19|359.19|361.19|359.19|361.1|359.1|20
1722709250000|2024-08-03 18:20:50|361.3|359.3|361.27|359.27|361.34|359.34|361.21|359.21|25
1722709260000|2024-08-03 18:21:00|361.29|359.29|361.58|359.58|361.58|359.58|361.29|359.29|20
1722709270000|2024-08-03 18:21:10|361.73|359.73|361.73|359.73|361.86|359.86|361.67|359.67|27
1722709280000|2024-08-03 18:21:20|361.82|359.82|361.67|359.67|361.83|359.83|361.67|359.67|31
1722709290000|2024-08-03 18:21:30|361.51|359.51|361.69|359.69|361.75|359.75|361.51|359.51|33
1722709300000|2024-08-03 18:21:40|361.66|359.66|361.96|359.96|362.03|360.03|361.64|359.64|31
1722709310000|2024-08-03 18:21:50|361.94|359.94|362.04|360.04|362.04|360.04|361.91|359.91|23
1722709320000|2024-08-03 18:22:00|362.08|360.08|361.89|359.89|362.13|360.13|361.88|359.88|30
1722709330000|2024-08-03 18:22:10|361.88|359.88|361.68|359.68|361.88|359.88|361.49|359.49|31
1722709340000|2024-08-03 18:22:20|361.69|359.69|361.8|359.8|361.87|359.87|361.69|359.69|23
1722709350000|2024-08-03 18:22:30|361.81|359.81|361.8|359.8|361.86|359.86|361.73|359.73|20
1722709360000|2024-08-03 18:22:40|361.77|359.77|361.63|359.63|361.79|359.79|361.55|359.55|25
1722709370000|2024-08-03 18:22:50|361.64|359.64|361.77|359.77|361.78|359.78|361.64|359.64|12
1722709380000|2024-08-03 18:23:00|361.8|359.8|361.79|359.79|361.9|359.9|361.71|359.71|26
1722709390000|2024-08-03 18:23:10|361.81|359.81|361.88|359.88|361.89|359.89|361.65|359.65|34
1722709400000|2024-08-03 18:23:20|361.87|359.87|361.97|359.97|362.1|360.1|361.87|359.87|26
1722709410000|2024-08-03 18:23:30|361.98|359.98|362.05|360.05|362.08|360.08|361.88|359.88|27
1722709420000|2024-08-03 18:23:40|362.03|360.03|361.69|359.69|362.06|360.06|361.68|359.68|28
1722709430000|2024-08-03 18:23:50|361.68|359.68|361.66|359.66|361.68|359.68|361.57|359.57|22
1722709440000|2024-08-03 18:24:00|361.64|359.64|362.03|360.03|362.11|360.11|361.64|359.64|23
1722709450000|2024-08-03 18:24:10|362.02|360.02|362.09|360.09|362.14|360.14|362.01|360.01|19
1722709460000|2024-08-03 18:24:20|362.08|360.08|361.86|359.86|362.09|360.09|361.85|359.85|21
1722709470000|2024-08-03 18:24:30|361.85|359.85|361.96|359.96|361.96|359.96|361.85|359.85|21
1722709480000|2024-08-03 18:24:40|361.95|359.95|362.13|360.13|362.13|360.13|361.91|359.91|18
1722709490000|2024-08-03 18:24:50|362.19|360.19|362.74|360.74|362.79|360.79|362.15|360.15|31
1722709500000|2024-08-03 18:25:00|362.7|360.7|363.33|361.33|363.44|361.44|362.7|360.7|33
1722709510000|2024-08-03 18:25:10|363.3|361.3|363.38|361.38|363.46|361.46|363.21|361.21|31
1722709520000|2024-08-03 18:25:20|363.39|361.39|363.41|361.41|363.53|361.53|363.34|361.34|25
1722709530000|2024-08-03 18:25:30|363.39|361.39|363.28|361.28|363.52|361.52|363.28|361.28|29
1722709540000|2024-08-03 18:25:40|363.34|361.34|363.16|361.16|363.38|361.38|363.16|361.16|35
1722709550000|2024-08-03 18:25:50|363.09|361.09|363.13|361.13|363.16|361.16|362.86|360.86|26
1722709560000|2024-08-03 18:26:00|363.16|361.16|363.05|361.05|363.36|361.36|363.03|361.03|34
1722709570000|2024-08-03 18:26:10|363.03|361.03|362.66|360.66|363.07|361.07|362.6|360.6|34
1722709580000|2024-08-03 18:26:20|362.68|360.68|362.71|360.71|362.97|360.97|362.67|360.67|34
1722709590000|2024-08-03 18:26:30|362.67|360.67|362.62|360.62|362.74|360.74|362.59|360.59|22
1722709600000|2024-08-03 18:26:40|362.63|360.63|362.57|360.57|362.74|360.74|362.56|360.56|24
1722709610000|2024-08-03 18:26:50|362.52|360.52|362.31|360.31|362.55|360.55|362.29|360.29|21
1722709620000|2024-08-03 18:27:00|362.32|360.32|362.12|360.12|362.4|360.4|362.12|360.12|22
1722709630000|2024-08-03 18:27:10|362.1|360.1|361.85|359.85|362.16|360.16|361.85|359.85|28
1722709640000|2024-08-03 18:27:20|361.81|359.81|361.61|359.61|361.93|359.93|361.52|359.52|26
1722709650000|2024-08-03 18:27:30|361.62|359.62|361.3|359.3|361.62|359.62|361.28|359.28|31
1722709660000|2024-08-03 18:27:40|361.19|359.19|361.23|359.23|361.33|359.33|360.75|358.75|35
1722709670000|2024-08-03 18:27:50|361.13|359.13|361.04|359.04|361.24|359.24|360.85|358.85|35
1722709680000|2024-08-03 18:28:00|361.07|359.07|360.83|358.83|361.1|359.1|360.79|358.79|35
1722709690000|2024-08-03 18:28:10|360.86|358.86|360.94|358.94|361|359|360.84|358.84|28
1722709700000|2024-08-03 18:28:20|360.93|358.93|360.05|358.05|360.93|358.93|360.04|358.04|34
1722709710000|2024-08-03 18:28:30|360.03|358.03|360.34|358.34|360.54|358.54|360.03|358.03|32
1722709720000|2024-08-03 18:28:40|360.5|358.5|360.44|358.44|360.5|358.5|360.32|358.32|20
1722709730000|2024-08-03 18:28:50|360.43|358.43|360.52|358.52|360.61|358.61|360.41|358.41|25
1722709740000|2024-08-03 18:29:00|360.45|358.45|360.11|358.11|360.47|358.47|360.11|358.11|25
1722709750000|2024-08-03 18:29:10|360.15|358.15|360.57|358.57|360.57|358.57|360.14|358.14|30
1722709760000|2024-08-03 18:29:20|360.59|358.59|360.52|358.52|360.73|358.73|360.52|358.52|26
1722709770000|2024-08-03 18:29:30|360.48|358.48|360.67|358.67|360.67|358.67|360.34|358.34|28
1722709780000|2024-08-03 18:29:40|360.7|358.7|360.55|358.55|360.74|358.74|360.49|358.49|28
1722709790000|2024-08-03 18:29:50|360.56|358.56|360.73|358.73|360.73|358.73|360.51|358.51|19
1722709800000|2024-08-03 18:30:00|360.7|358.7|360.48|358.48|360.85|358.85|360.37|358.37|33
1722709810000|2024-08-03 18:30:10|360.53|358.53|360.67|358.67|360.67|358.67|360.41|358.41|28
1722709820000|2024-08-03 18:30:20|360.9|358.9|360.76|358.76|361.04|359.04|360.76|358.76|38
1722709830000|2024-08-03 18:30:30|360.8|358.8|360.44|358.44|360.83|358.83|360.42|358.42|36
1722709840000|2024-08-03 18:30:40|360.4|358.4|360.64|358.64|360.64|358.64|360.28|358.28|32
1722709850000|2024-08-03 18:30:50|360.65|358.65|360.59|358.59|360.66|358.66|360.48|358.48|29
1722709860000|2024-08-03 18:31:00|360.61|358.61|360.92|358.92|361.34|359.34|360.61|358.61|31
1722709870000|2024-08-03 18:31:10|360.97|358.97|360.5|358.5|361.25|359.25|360.5|358.5|39
1722709880000|2024-08-03 18:31:20|360.49|358.49|359.95|357.95|360.49|358.49|359.95|357.95|17
1722709890000|2024-08-03 18:31:30|360.01|358.01|359.82|357.82|360.01|358.01|359.69|357.69|34
1722709900000|2024-08-03 18:31:40|359.8|357.8|359.25|357.25|359.85|357.85|359.25|357.25|37
1722709910000|2024-08-03 18:31:50|359.19|357.19|359.1|357.1|359.37|357.37|358.9|356.9|31
1722709920000|2024-08-03 18:32:00|359.04|357.04|358.86|356.86|359.04|357.04|358.38|356.38|26
1722709930000|2024-08-03 18:32:10|358.87|356.87|358.91|356.91|358.97|356.97|358.76|356.76|37
1722709940000|2024-08-03 18:32:20|358.88|356.88|358.87|356.87|358.93|356.93|358.58|356.58|32
1722709950000|2024-08-03 18:32:30|358.84|356.84|358.83|356.83|358.89|356.89|358.65|356.65|32
1722709960000|2024-08-03 18:32:40|358.78|356.78|358.38|356.38|358.91|356.91|358.38|356.38|32
1722709970000|2024-08-03 18:32:50|358.35|356.35|358.39|356.39|358.39|356.39|358.35|356.35|3
1722709980000|2024-08-03 18:33:00|358.38|356.38|358.46|356.46|358.57|356.57|358.38|356.38|15
1722709990000|2024-08-03 18:33:10|358.38|356.38|357.6|355.6|358.41|356.41|357.49|355.49|23
1722710000000|2024-08-03 18:33:20|357.57|355.57|357.88|355.88|358|356|357.57|355.57|29
1722710010000|2024-08-03 18:33:30|357.94|355.94|358.73|356.73|358.8|356.8|357.94|355.94|33
1722710020000|2024-08-03 18:33:40|358.8|356.8|358.61|356.61|358.9|356.9|358.61|356.61|31
1722710030000|2024-08-03 18:33:50|358.62|356.62|358.69|356.69|358.74|356.74|358.61|356.61|22
1722710040000|2024-08-03 18:34:00|358.7|356.7|358.67|356.67|358.92|356.92|358.48|356.48|37
1722710050000|2024-08-03 18:34:10|358.66|356.66|358.75|356.75|358.77|356.77|358.55|356.55|35
1722710060000|2024-08-03 18:34:20|358.73|356.73|358.8|356.8|358.9|356.9|358.73|356.73|23
1722710070000|2024-08-03 18:34:30|358.77|356.77|359.09|357.09|359.12|357.12|358.73|356.73|35
1722710080000|2024-08-03 18:34:40|359.11|357.11|359.24|357.24|359.24|357.24|359.09|357.09|19
1722710090000|2024-08-03 18:34:50|359.19|357.19|359.6|357.6|359.6|357.6|359.19|357.19|25
1722710100000|2024-08-03 18:35:00|359.59|357.59|359.95|357.95|360.05|358.05|359.55|357.55|26
1722710110000|2024-08-03 18:35:10|359.91|357.91|359.83|357.83|359.91|357.91|359.27|357.27|35
1722710120000|2024-08-03 18:35:20|359.94|357.94|360.08|358.08|360.08|358.08|359.67|357.67|34
1722710130000|2024-08-03 18:35:30|360.07|358.07|360.16|358.16|360.16|358.16|360.06|358.06|17
1722710140000|2024-08-03 18:35:40|360.11|358.11|360.28|358.28|360.45|358.45|360.11|358.11|33
1722710150000|2024-08-03 18:35:50|360.24|358.24|360.59|358.59|360.59|358.59|360.13|358.13|27
1722710160000|2024-08-03 18:36:00|360.54|358.54|360.47|358.47|360.87|358.87|360.46|358.46|29
1722710170000|2024-08-03 18:36:10|360.43|358.43|360.21|358.21|360.54|358.54|360.21|358.21|29
1722710180000|2024-08-03 18:36:20|360.33|358.33|360.73|358.73|360.79|358.79|360.33|358.33|28
1722710190000|2024-08-03 18:36:30|360.64|358.64|360.45|358.45|360.79|358.79|360.45|358.45|23
1722710200000|2024-08-03 18:36:40|360.48|358.48|360.39|358.39|360.67|358.67|360.36|358.36|26
1722710210000|2024-08-03 18:36:50|360.37|358.37|360.14|358.14|360.37|358.37|360.14|358.14|31
1722710220000|2024-08-03 18:37:00|360.13|358.13|359.67|357.67|360.13|358.13|359.53|357.53|32
1722710230000|2024-08-03 18:37:10|359.65|357.65|359.42|357.42|359.71|357.71|359.4|357.4|39
1722710240000|2024-08-03 18:37:20|359.38|357.38|359.49|357.49|359.54|357.54|359.38|357.38|33
1722710250000|2024-08-03 18:37:30|359.53|357.53|359.79|357.79|359.82|357.82|359.5|357.5|34
1722710260000|2024-08-03 18:37:40|359.83|357.83|359.5|357.5|359.84|357.84|359.45|357.45|32
1722710270000|2024-08-03 18:37:50|359.41|357.41|358.95|356.95|359.41|357.41|358.94|356.94|28
1722710280000|2024-08-03 18:38:00|358.93|356.93|358.94|356.94|359.14|357.14|358.93|356.93|28
1722710290000|2024-08-03 18:38:10|358.96|356.96|358.98|356.98|359.01|357.01|358.86|356.86|29
1722710300000|2024-08-03 18:38:20|359.02|357.02|359.32|357.32|359.32|357.32|358.96|356.96|29
1722710310000|2024-08-03 18:38:30|359.34|357.34|359.14|357.14|359.4|357.4|359.14|357.14|23
1722710320000|2024-08-03 18:38:40|359.22|357.22|359.24|357.24|359.25|357.25|359.1|357.1|33
1722710330000|2024-08-03 18:38:50|359.22|357.22|359.43|357.43|359.43|357.43|359.22|357.22|29
1722710340000|2024-08-03 18:39:00|359.53|357.53|359.33|357.33|359.53|357.53|359.26|357.26|31
1722710350000|2024-08-03 18:39:10|359.38|357.38|359.85|357.85|360.05|358.05|359.35|357.35|31
1722710360000|2024-08-03 18:39:20|360|358|359.99|357.99|360.05|358.05|359.86|357.86|27
1722710370000|2024-08-03 18:39:30|360.06|358.06|359.99|357.99|360.16|358.16|359.93|357.93|26
1722710380000|2024-08-03 18:39:40|360|358|359.92|357.92|360.05|358.05|359.82|357.82|23
1722710390000|2024-08-03 18:39:50|359.89|357.89|360|358|360.05|358.05|359.82|357.82|23
1722710400000|2024-08-03 18:40:00|360.08|358.08|360.44|358.44|360.44|358.44|359.96|357.96|34
1722710410000|2024-08-03 18:40:10|360.5|358.5|359.64|357.64|360.56|358.56|359.64|357.64|34
1722710420000|2024-08-03 18:40:20|359.66|357.66|359.86|357.86|359.86|357.86|359.45|357.45|32
1722710430000|2024-08-03 18:40:30|359.85|357.85|360.38|358.38|360.41|358.41|359.82|357.82|36
1722710440000|2024-08-03 18:40:40|360.35|358.35|360.53|358.53|360.53|358.53|360.17|358.17|29
1722710450000|2024-08-03 18:40:50|360.51|358.51|360.47|358.47|360.52|358.52|360.4|358.4|21
1722710460000|2024-08-03 18:41:00|360.46|358.46|360.07|358.07|360.46|358.46|360.05|358.05|32
1722710470000|2024-08-03 18:41:10|360.12|358.12|360.46|358.46|360.61|358.61|360.11|358.11|30
1722710480000|2024-08-03 18:41:20|360.44|358.44|360.58|358.58|360.61|358.61|360.31|358.31|32
1722710490000|2024-08-03 18:41:30|360.59|358.59|360.63|358.63|360.63|358.63|360.52|358.52|27
1722710500000|2024-08-03 18:41:40|360.61|358.61|360.51|358.51|360.77|358.77|360.42|358.42|28
1722710510000|2024-08-03 18:41:50|360.63|358.63|360.69|358.69|360.72|358.72|360.57|358.57|27
1722710520000|2024-08-03 18:42:00|360.66|358.66|360.7|358.7|360.74|358.74|360.61|358.61|31
1722710530000|2024-08-03 18:42:10|360.71|358.71|360.48|358.48|360.9|358.9|360.47|358.47|32
1722710540000|2024-08-03 18:42:20|360.49|358.49|360.65|358.65|360.83|358.83|360.42|358.42|32
1722710550000|2024-08-03 18:42:30|360.64|358.64|360.74|358.74|360.77|358.77|360.47|358.47|30
1722710560000|2024-08-03 18:42:40|360.76|358.76|361.19|359.19|361.19|359.19|360.76|358.76|30
1722710570000|2024-08-03 18:42:50|361.18|359.18|361.07|359.07|361.18|359.18|360.98|358.98|29
1722710580000|2024-08-03 18:43:00|361.09|359.09|361.11|359.11|361.16|359.16|361.03|359.03|20
1722710590000|2024-08-03 18:43:10|361.13|359.13|361.07|359.07|361.13|359.13|361.07|359.07|3
1722710600000|2024-08-03 18:43:20|361.08|359.08|361.12|359.12|361.32|359.32|361.08|359.08|26
1722710610000|2024-08-03 18:43:30|361.1|359.1|361.34|359.34|361.34|359.34|361.05|359.05|25
1722710620000|2024-08-03 18:43:40|361.33|359.33|361.51|359.51|361.6|359.6|361.27|359.27|27
1722710630000|2024-08-03 18:43:50|361.52|359.52|361.44|359.44|361.62|359.62|361.44|359.44|29
1722710640000|2024-08-03 18:44:00|361.43|359.43|361.44|359.44|361.54|359.54|361.31|359.31|30
1722710650000|2024-08-03 18:44:10|361.45|359.45|361.7|359.7|361.71|359.71|361.45|359.45|26
1722710660000|2024-08-03 18:44:20|361.71|359.71|361.69|359.69|361.73|359.73|361.61|359.61|29
1722710670000|2024-08-03 18:44:30|361.7|359.7|361.66|359.66|361.79|359.79|361.65|359.65|23
1722710680000|2024-08-03 18:44:40|361.65|359.65|361.75|359.75|361.79|359.79|361.65|359.65|22
1722710690000|2024-08-03 18:44:50|361.76|359.76|361.72|359.72|361.76|359.76|361.63|359.63|25
1722710700000|2024-08-03 18:45:00|361.68|359.68|361.94|359.94|361.94|359.94|361.62|359.62|32
1722710710000|2024-08-03 18:45:10|361.91|359.91|361.69|359.69|361.92|359.92|361.69|359.69|31
1722710720000|2024-08-03 18:45:20|361.68|359.68|361.68|359.68|361.77|359.77|361.68|359.68|13
1722710730000|2024-08-03 18:45:30|361.7|359.7|361.6|359.6|361.7|359.7|361.56|359.56|22
1722710740000|2024-08-03 18:45:40|361.65|359.65|361.69|359.69|361.78|359.78|361.65|359.65|16
1722710750000|2024-08-03 18:45:50|361.73|359.73|361.71|359.71|361.74|359.74|361.69|359.69|9
1722710760000|2024-08-03 18:46:00|361.8|359.8|362.12|360.12|362.14|360.14|361.75|359.75|33
1722710770000|2024-08-03 18:46:10|362.13|360.13|361.99|359.99|362.15|360.15|361.99|359.99|25
1722710780000|2024-08-03 18:46:20|361.91|359.91|361.82|359.82|361.91|359.91|361.61|359.61|24
1722710790000|2024-08-03 18:46:30|361.84|359.84|361.92|359.92|362.11|360.11|361.84|359.84|34
1722710800000|2024-08-03 18:46:40|361.84|359.84|361.7|359.7|361.86|359.86|361.54|359.54|31
1722710810000|2024-08-03 18:46:50|361.72|359.72|361.97|359.97|361.99|359.99|361.72|359.72|27
1722710820000|2024-08-03 18:47:00|361.99|359.99|362.04|360.04|362.15|360.15|361.97|359.97|29
1722710830000|2024-08-03 18:47:10|362.05|360.05|361.87|359.87|362.16|360.16|361.87|359.87|30
1722710840000|2024-08-03 18:47:20|361.95|359.95|361.87|359.87|361.95|359.95|361.74|359.74|28
1722710850000|2024-08-03 18:47:30|361.88|359.88|361.58|359.58|361.88|359.88|361.58|359.58|33
1722710860000|2024-08-03 18:47:40|361.47|359.47|361.2|359.2|361.55|359.55|361.18|359.18|33
1722710870000|2024-08-03 18:47:50|361.26|359.26|361.52|359.52|361.52|359.52|361.22|359.22|31
1722710880000|2024-08-03 18:48:00|361.53|359.53|361.68|359.68|361.71|359.71|361.49|359.49|22
1722710890000|2024-08-03 18:48:10|361.7|359.7|361.57|359.57|361.72|359.72|361.52|359.52|32
1722710900000|2024-08-03 18:48:20|361.54|359.54|361.45|359.45|361.65|359.65|361.41|359.41|28
1722710910000|2024-08-03 18:48:30|361.44|359.44|361.1|359.1|361.55|359.55|361.1|359.1|32
1722710920000|2024-08-03 18:48:40|361.07|359.07|361.25|359.25|361.26|359.26|361.01|359.01|26
1722710930000|2024-08-03 18:48:50|361.28|359.28|361.33|359.33|361.39|359.39|361.17|359.17|29
1722710940000|2024-08-03 18:49:00|361.35|359.35|361.45|359.45|361.45|359.45|361.18|359.18|33
1722710950000|2024-08-03 18:49:10|361.47|359.47|361.09|359.09|361.63|359.63|361.07|359.07|33
1722710960000|2024-08-03 18:49:20|361.1|359.1|361.4|359.4|361.43|359.43|360.98|358.98|31
1722710970000|2024-08-03 18:49:30|361.42|359.42|361.51|359.51|361.62|359.62|361.36|359.36|30
1722710980000|2024-08-03 18:49:40|361.49|359.49|360.83|358.83|361.53|359.53|360.72|358.72|33
1722710990000|2024-08-03 18:49:50|360.78|358.78|360.76|358.76|360.81|358.81|360.68|358.68|28
1722711000000|2024-08-03 18:50:00|360.79|358.79|360.54|358.54|361|359|360.52|358.52|30
1722711010000|2024-08-03 18:50:10|360.52|358.52|360.89|358.89|360.95|358.95|360.36|358.36|36
1722711020000|2024-08-03 18:50:20|360.81|358.81|361.25|359.25|361.25|359.25|360.75|358.75|34
1722711030000|2024-08-03 18:50:30|361.26|359.26|361.1|359.1|361.28|359.28|361.07|359.07|26
1722711040000|2024-08-03 18:50:40|361.18|359.18|360.87|358.87|361.18|359.18|360.67|358.67|31
1722711050000|2024-08-03 18:50:50|360.85|358.85|360.69|358.69|360.96|358.96|360.67|358.67|35
1722711060000|2024-08-03 18:51:00|360.68|358.68|360.67|358.67|360.83|358.83|360.5|358.5|28
1722711070000|2024-08-03 18:51:10|360.69|358.69|360.75|358.75|360.8|358.8|360.43|358.43|31
1722711080000|2024-08-03 18:51:20|360.74|358.74|360.57|358.57|360.86|358.86|360.45|358.45|26
1722711090000|2024-08-03 18:51:30|360.56|358.56|360.63|358.63|360.68|358.68|360.41|358.41|29
1722711100000|2024-08-03 18:51:40|360.66|358.66|360.54|358.54|360.82|358.82|360.54|358.54|36
1722711110000|2024-08-03 18:51:50|360.55|358.55|360.32|358.32|360.67|358.67|360.3|358.3|32
1722711120000|2024-08-03 18:52:00|360.33|358.33|360.09|358.09|360.47|358.47|360.09|358.09|36
1722711130000|2024-08-03 18:52:10|360.05|358.05|360.09|358.09|360.09|358.09|359.88|357.88|33
1722711140000|2024-08-03 18:52:20|360.03|358.03|360.13|358.13|360.19|358.19|359.95|357.95|28
1722711150000|2024-08-03 18:52:30|360.14|358.14|360.28|358.28|360.41|358.41|360.13|358.13|29
1722711160000|2024-08-03 18:52:40|360.26|358.26|359.93|357.93|360.28|358.28|359.91|357.91|28
1722711170000|2024-08-03 18:52:50|359.98|357.98|360.07|358.07|360.12|358.12|359.92|357.92|35
1722711180000|2024-08-03 18:53:00|360.05|358.05|359.87|357.87|360.09|358.09|359.87|357.87|31
1722711190000|2024-08-03 18:53:10|359.88|357.88|359.79|357.79|359.88|357.88|359.71|357.71|26
1722711200000|2024-08-03 18:53:20|359.81|357.81|360.04|358.04|360.1|358.1|359.8|357.8|30
1722711210000|2024-08-03 18:53:30|360.07|358.07|359.84|357.84|360.13|358.13|359.8|357.8|29
1722711220000|2024-08-03 18:53:40|359.85|357.85|359.76|357.76|359.9|357.9|359.75|357.75|33
1722711230000|2024-08-03 18:53:50|359.77|357.77|360.33|358.33|360.33|358.33|359.77|357.77|24
1722711240000|2024-08-03 18:54:00|360.36|358.36|360.39|358.39|360.54|358.54|360.3|358.3|33
1722711250000|2024-08-03 18:54:10|360.38|358.38|360.1|358.1|360.38|358.38|360.04|358.04|31
1722711260000|2024-08-03 18:54:20|360.13|358.13|359.7|357.7|360.13|358.13|359.7|357.7|31
1722711270000|2024-08-03 18:54:30|359.71|357.71|359.83|357.83|359.93|357.93|359.69|357.69|31
1722711280000|2024-08-03 18:54:40|359.87|357.87|359.91|357.91|359.91|357.91|359.78|357.78|30
1722711290000|2024-08-03 18:54:50|359.94|357.94|359.96|357.96|359.96|357.96|359.9|357.9|16
1722711300000|2024-08-03 18:55:00|359.94|357.94|360.07|358.07|360.22|358.22|359.91|357.91|23
1722711310000|2024-08-03 18:55:10|360.05|358.05|359.47|357.47|360.06|358.06|359.47|357.47|31
1722711320000|2024-08-03 18:55:20|359.41|357.41|359.45|357.45|359.61|357.61|359.39|357.39|32
1722711330000|2024-08-03 18:55:30|359.5|357.5|359.32|357.32|359.61|357.61|359.28|357.28|28
1722711340000|2024-08-03 18:55:40|359.35|357.35|359.57|357.57|359.61|357.61|359.34|357.34|29
1722711350000|2024-08-03 18:55:50|359.56|357.56|359.76|357.76|359.85|357.85|359.56|357.56|33
1722711360000|2024-08-03 18:56:00|359.78|357.78|359.64|357.64|359.88|357.88|359.63|357.63|25
1722711370000|2024-08-03 18:56:10|359.63|357.63|359.74|357.74|359.83|357.83|359.5|357.5|32
1722711380000|2024-08-03 18:56:20|359.7|357.7|359.64|357.64|359.76|357.76|359.62|357.62|27
1722711390000|2024-08-03 18:56:30|359.63|357.63|359.86|357.86|359.86|357.86|359.63|357.63|23
1722711400000|2024-08-03 18:56:40|359.85|357.85|359.98|357.98|360.11|358.11|359.85|357.85|20
1722711410000|2024-08-03 18:56:50|359.99|357.99|360.02|358.02|360.06|358.06|359.92|357.92|28
1722711420000|2024-08-03 18:57:00|360.03|358.03|360.05|358.05|360.05|358.05|359.9|357.9|31
1722711430000|2024-08-03 18:57:10|360.01|358.01|360.18|358.18|360.19|358.19|359.89|357.89|32
1722711440000|2024-08-03 18:57:20|360.19|358.19|360.25|358.25|360.25|358.25|360.02|358.02|28
1722711450000|2024-08-03 18:57:30|360.18|358.18|360.24|358.24|360.26|358.26|360.18|358.18|27
1722711460000|2024-08-03 18:57:40|360.25|358.25|360.23|358.23|360.3|358.3|360.19|358.19|28
1722711470000|2024-08-03 18:57:50|360.27|358.27|360.56|358.56|360.56|358.56|360.23|358.23|28
1722711480000|2024-08-03 18:58:00|360.58|358.58|360.27|358.27|360.58|358.58|360.09|358.09|31
1722711490000|2024-08-03 18:58:10|360.29|358.29|360.4|358.4|360.4|358.4|360.16|358.16|29
1722711500000|2024-08-03 18:58:20|360.44|358.44|360.31|358.31|360.51|358.51|360.29|358.29|23
1722711510000|2024-08-03 18:58:30|360.29|358.29|360.36|358.36|360.36|358.36|360.25|358.25|19
1722711520000|2024-08-03 18:58:40|360.35|358.35|360.66|358.66|360.73|358.73|360.35|358.35|25
1722711530000|2024-08-03 18:58:50|360.64|358.64|360.64|358.64|360.68|358.68|360.51|358.51|26
1722711540000|2024-08-03 18:59:00|360.63|358.63|360.79|358.79|360.79|358.79|360.51|358.51|27
1722711550000|2024-08-03 18:59:10|360.78|358.78|360.79|358.79|360.82|358.82|360.73|358.73|23
1722711560000|2024-08-03 18:59:20|360.82|358.82|360.69|358.69|360.92|358.92|360.69|358.69|26
1722711570000|2024-08-03 18:59:30|360.64|358.64|360.55|358.55|360.65|358.65|360.51|358.51|31
1722711580000|2024-08-03 18:59:40|360.53|358.53|360.58|358.58|360.6|358.6|360.48|358.48|20
1722711590000|2024-08-03 18:59:50|360.64|358.64|360.79|358.79|360.79|358.79|360.64|358.64|12
1722711600000|2024-08-03 19:00:00|360.8|358.8|360.91|358.91|360.92|358.92|360.64|358.64|23
1722711610000|2024-08-03 19:00:10|360.93|358.93|360.56|358.56|360.93|358.93|360.46|358.46|30
1722711620000|2024-08-03 19:00:20|360.62|358.62|360.52|358.52|360.63|358.63|360.44|358.44|33
1722711630000|2024-08-03 19:00:30|360.51|358.51|360.37|358.37|360.56|358.56|360.31|358.31|33
1722711640000|2024-08-03 19:00:40|360.38|358.38|360.42|358.42|360.8|358.8|360.38|358.38|33
1722711650000|2024-08-03 19:00:50|360.4|358.4|360.18|358.18|360.5|358.5|360.1|358.1|32
1722711660000|2024-08-03 19:01:00|360.19|358.19|360.17|358.17|360.58|358.58|360.14|358.14|32
1722711670000|2024-08-03 19:01:10|360.16|358.16|360.2|358.2|360.36|358.36|360.16|358.16|29
1722711680000|2024-08-03 19:01:20|360.21|358.21|360.26|358.26|360.65|358.65|360.19|358.19|34
1722711690000|2024-08-03 19:01:30|360.18|358.18|360.21|358.21|360.34|358.34|360.11|358.11|35
1722711700000|2024-08-03 19:01:40|360.19|358.19|360.27|358.27|360.29|358.29|360.1|358.1|31
1722711710000|2024-08-03 19:01:50|360.3|358.3|360.46|358.46|360.48|358.48|360.3|358.3|22
1722711720000|2024-08-03 19:02:00|360.47|358.47|360.33|358.33|360.49|358.49|360.21|358.21|31
1722711730000|2024-08-03 19:02:10|360.31|358.31|360.37|358.37|360.47|358.47|360.29|358.29|32
1722711740000|2024-08-03 19:02:20|360.34|358.34|360.4|358.4|360.4|358.4|360.34|358.34|13
1722711750000|2024-08-03 19:02:30|360.46|358.46|360.73|358.73|360.83|358.83|360.46|358.46|32
1722711760000|2024-08-03 19:02:40|360.71|358.71|360.37|358.37|360.8|358.8|360.36|358.36|33
1722711770000|2024-08-03 19:02:50|360.38|358.38|360.31|358.31|360.39|358.39|360.29|358.29|25
1722711780000|2024-08-03 19:03:00|360.28|358.28|359.98|357.98|360.28|358.28|359.9|357.9|36
1722711790000|2024-08-03 19:03:10|359.97|357.97|360.03|358.03|360.11|358.11|359.9|357.9|25
1722711800000|2024-08-03 19:03:20|360.04|358.04|359.6|357.6|360.12|358.12|359.6|357.6|32
1722711810000|2024-08-03 19:03:30|359.61|357.61|359.75|357.75|359.79|357.79|359.58|357.58|33
1722711820000|2024-08-03 19:03:40|359.76|357.76|360.01|358.01|360.01|358.01|359.72|357.72|21
1722711830000|2024-08-03 19:03:50|360.02|358.02|360.11|358.11|360.11|358.11|359.92|357.92|20
1722711840000|2024-08-03 19:04:00|360.12|358.12|360.57|358.57|360.57|358.57|360.05|358.05|34
1722711850000|2024-08-03 19:04:10|360.52|358.52|360.25|358.25|360.53|358.53|360.25|358.25|32
1722711860000|2024-08-03 19:04:20|360.27|358.27|360.04|358.04|360.3|358.3|359.98|357.98|30
1722711870000|2024-08-03 19:04:30|360.08|358.08|360.02|358.02|360.11|358.11|359.96|357.96|32
1722711880000|2024-08-03 19:04:40|360.03|358.03|359.93|357.93|360.09|358.09|359.79|357.79|31
1722711890000|2024-08-03 19:04:50|359.89|357.89|359.57|357.57|359.91|357.91|359.52|357.52|31
1722711900000|2024-08-03 19:05:00|359.58|357.58|359.8|357.8|359.87|357.87|359.58|357.58|35
1722711910000|2024-08-03 19:05:10|359.78|357.78|359.69|357.69|359.81|357.81|359.61|357.61|31
1722711920000|2024-08-03 19:05:20|359.7|357.7|359.43|357.43|359.7|357.7|359.3|357.3|32
1722711930000|2024-08-03 19:05:30|359.38|357.38|359.6|357.6|359.68|357.68|359.37|357.37|34
1722711940000|2024-08-03 19:05:40|359.61|357.61|359.17|357.17|359.61|357.61|359.16|357.16|29
1722711950000|2024-08-03 19:05:50|359.16|357.16|359.16|357.16|359.24|357.24|359.11|357.11|22
1722711960000|2024-08-03 19:06:00|359.15|357.15|359.37|357.37|359.37|357.37|359.14|357.14|24
1722711970000|2024-08-03 19:06:10|359.38|357.38|359.88|357.88|359.88|357.88|359.38|357.38|23
1722711980000|2024-08-03 19:06:20|359.93|357.93|359.36|357.36|359.95|357.95|359.32|357.32|36
1722711990000|2024-08-03 19:06:30|359.42|357.42|359.53|357.53|359.55|357.55|359.41|357.41|28
1722712000000|2024-08-03 19:06:40|359.51|357.51|359.59|357.59|359.59|357.59|359.48|357.48|21
1722712010000|2024-08-03 19:06:50|359.58|357.58|359.79|357.79|359.94|357.94|359.56|357.56|25
1722712020000|2024-08-03 19:07:00|359.78|357.78|359.88|357.88|359.88|357.88|359.67|357.67|26
1722712030000|2024-08-03 19:07:10|359.94|357.94|360.32|358.32|360.35|358.35|359.89|357.89|26
1722712040000|2024-08-03 19:07:20|360.33|358.33|360.55|358.55|360.57|358.57|360.29|358.29|21
1722712050000|2024-08-03 19:07:30|360.59|358.59|360.78|358.78|360.83|358.83|360.59|358.59|17
1722712060000|2024-08-03 19:07:40|360.79|358.79|361|359|361|359|360.77|358.77|18
1722712070000|2024-08-03 19:07:50|361.02|359.02|360.91|358.91|361.02|359.02|360.81|358.81|30
1722712080000|2024-08-03 19:08:00|360.89|358.89|360.92|358.92|360.94|358.94|360.75|358.75|29
1722712090000|2024-08-03 19:08:10|360.91|358.91|360.73|358.73|360.96|358.96|360.73|358.73|26
1722712100000|2024-08-03 19:08:20|360.66|358.66|360.55|358.55|360.66|358.66|360.44|358.44|25
1722712110000|2024-08-03 19:08:30|360.54|358.54|360.68|358.68|360.68|358.68|360.54|358.54|20
1722712120000|2024-08-03 19:08:40|360.69|358.69|360.8|358.8|360.81|358.81|360.68|358.68|26
1722712130000|2024-08-03 19:08:50|360.79|358.79|360.84|358.84|360.84|358.84|360.76|358.76|14
1722712140000|2024-08-03 19:09:00|360.82|358.82|360.26|358.26|360.82|358.82|360.26|358.26|18
1722712150000|2024-08-03 19:09:10|360.25|358.25|360.33|358.33|360.33|358.33|360.2|358.2|30
1722712160000|2024-08-03 19:09:20|360.3|358.3|360.39|358.39|360.42|358.42|360.19|358.19|29
1722712170000|2024-08-03 19:09:30|360.43|358.43|360.45|358.45|360.57|358.57|360.43|358.43|15
1722712180000|2024-08-03 19:09:40|360.47|358.47|360.45|358.45|360.52|358.52|360.45|358.45|22
1722712190000|2024-08-03 19:09:50|360.42|358.42|360.46|358.46|360.57|358.57|360.4|358.4|25
1722712200000|2024-08-03 19:10:00|360.45|358.45|360.78|358.78|360.8|358.8|360.45|358.45|20
1722712210000|2024-08-03 19:10:10|360.77|358.77|360.27|358.27|360.78|358.78|360.23|358.23|28
1722712220000|2024-08-03 19:10:20|360.24|358.24|360.1|358.1|360.24|358.24|360.1|358.1|21
1722712230000|2024-08-03 19:10:30|360.11|358.11|359.89|357.89|360.15|358.15|359.89|357.89|12
1722712240000|2024-08-03 19:10:40|359.87|357.87|359.89|357.89|359.9|357.9|359.77|357.77|26
1722712250000|2024-08-03 19:10:50|359.82|357.82|359.79|357.79|359.82|357.82|359.77|357.77|6
1722712260000|2024-08-03 19:11:00|359.77|357.77|359.95|357.95|359.99|357.99|359.65|357.65|28
1722712270000|2024-08-03 19:11:10|359.96|357.96|359.71|357.71|360|358|359.71|357.71|29
1722712280000|2024-08-03 19:11:20|359.72|357.72|360|358|360|358|359.71|357.71|30
1722712290000|2024-08-03 19:11:30|359.98|357.98|359.99|357.99|360.05|358.05|359.93|357.93|31
1722712300000|2024-08-03 19:11:40|360.01|358.01|359.88|357.88|360.08|358.08|359.7|357.7|35
1722712310000|2024-08-03 19:11:50|359.89|357.89|359.93|357.93|360.04|358.04|359.86|357.86|32
1722712320000|2024-08-03 19:12:00|359.88|357.88|360.07|358.07|360.15|358.15|359.83|357.83|33
1722712330000|2024-08-03 19:12:10|360.09|358.09|360.06|358.06|360.1|358.1|359.97|357.97|28
1722712340000|2024-08-03 19:12:20|360.05|358.05|360.23|358.23|360.3|358.3|360.05|358.05|28
1722712350000|2024-08-03 19:12:30|360.22|358.22|360.33|358.33|360.33|358.33|360.2|358.2|26
1722712360000|2024-08-03 19:12:40|360.35|358.35|360.24|358.24|360.35|358.35|360.21|358.21|32
1722712370000|2024-08-03 19:12:50|360.25|358.25|360.4|358.4|360.48|358.48|360.25|358.25|22
1722712380000|2024-08-03 19:13:00|360.36|358.36|360.14|358.14|360.36|358.36|360.14|358.14|16
1722712390000|2024-08-03 19:13:10|360.13|358.13|360.15|358.15|360.16|358.16|359.94|357.94|28
1722712400000|2024-08-03 19:13:20|360.16|358.16|360.52|358.52|360.57|358.57|360.16|358.16|29
1722712410000|2024-08-03 19:13:30|360.53|358.53|360.9|358.9|360.93|358.93|360.52|358.52|31
1722712420000|2024-08-03 19:13:40|360.91|358.91|361.15|359.15|361.15|359.15|360.86|358.86|31
1722712430000|2024-08-03 19:13:50|361.13|359.13|360.93|358.93|361.13|359.13|360.84|358.84|30
1722712440000|2024-08-03 19:14:00|360.9|358.9|360.82|358.82|360.94|358.94|360.82|358.82|20
1722712450000|2024-08-03 19:14:10|360.81|358.81|360.57|358.57|360.81|358.81|360.5|358.5|11
1722712460000|2024-08-03 19:14:20|360.56|358.56|360.61|358.61|360.63|358.63|360.48|358.48|25
1722712470000|2024-08-03 19:14:30|360.53|358.53|360.48|358.48|360.61|358.61|360.48|358.48|12
1722712480000|2024-08-03 19:14:40|360.46|358.46|360.35|358.35|360.5|358.5|360.35|358.35|12
1722712490000|2024-08-03 19:14:50|360.24|358.24|360.29|358.29|360.36|358.36|360.24|358.24|9
1722712500000|2024-08-03 19:15:00|360.27|358.27|360.24|358.24|360.36|358.36|360.12|358.12|31
1722712510000|2024-08-03 19:15:10|360.33|358.33|360.17|358.17|360.4|358.4|360.17|358.17|24
1722712520000|2024-08-03 19:15:20|360.18|358.18|360.2|358.2|360.28|358.28|360.03|358.03|30
1722712530000|2024-08-03 19:15:30|360.25|358.25|360.27|358.27|360.37|358.37|360.25|358.25|27
1722712540000|2024-08-03 19:15:40|360.33|358.33|360.17|358.17|360.4|358.4|360.14|358.14|28
1722712550000|2024-08-03 19:15:50|360.18|358.18|360.26|358.26|360.26|358.26|360.13|358.13|25
1722712560000|2024-08-03 19:16:00|360.27|358.27|360.6|358.6|360.6|358.6|360.22|358.22|31
1722712570000|2024-08-03 19:16:10|360.58|358.58|360.63|358.63|360.68|358.68|360.52|358.52|23
1722712580000|2024-08-03 19:16:20|360.68|358.68|360.53|358.53|360.76|358.76|360.51|358.51|26
1722712590000|2024-08-03 19:16:30|360.51|358.51|360.51|358.51|360.6|358.6|360.4|358.4|25
1722712600000|2024-08-03 19:16:40|360.5|358.5|360.64|358.64|360.64|358.64|360.47|358.47|33
1722712610000|2024-08-03 19:16:50|360.61|358.61|360.26|358.26|360.7|358.7|360.26|358.26|30
1722712620000|2024-08-03 19:17:00|360.27|358.27|359.66|357.66|360.28|358.28|359.57|357.57|23
1722712630000|2024-08-03 19:17:10|359.69|357.69|359.5|357.5|359.73|357.73|359.5|357.5|36
1722712640000|2024-08-03 19:17:20|359.48|357.48|359.55|357.55|359.63|357.63|359.4|357.4|34
1722712650000|2024-08-03 19:17:30|359.49|357.49|359.54|357.54|359.62|357.62|359.4|357.4|28
1722712660000|2024-08-03 19:17:40|359.52|357.52|359.47|357.47|359.57|357.57|359.47|357.47|20
1722712670000|2024-08-03 19:17:50|359.44|357.44|359.46|357.46|359.62|357.62|359.33|357.33|34
1722712680000|2024-08-03 19:18:00|359.49|357.49|359.63|357.63|359.63|357.63|359.36|357.36|37
1722712690000|2024-08-03 19:18:10|359.61|357.61|359.78|357.78|359.91|357.91|359.53|357.53|32
1722712700000|2024-08-03 19:18:20|359.75|357.75|359.51|357.51|359.75|357.75|359.44|357.44|36
1722712710000|2024-08-03 19:18:30|359.54|357.54|359.19|357.19|359.6|357.6|359.19|357.19|36
1722712720000|2024-08-03 19:18:40|359.2|357.2|359.45|357.45|359.45|357.45|359.19|357.19|31
1722712730000|2024-08-03 19:18:50|359.43|357.43|359.6|357.6|359.65|357.65|359.39|357.39|34
1722712740000|2024-08-03 19:19:00|359.62|357.62|359.47|357.47|359.63|357.63|359.39|357.39|33
1722712750000|2024-08-03 19:19:10|359.48|357.48|359.2|357.2|359.48|357.48|359.19|357.19|24
1722712760000|2024-08-03 19:19:20|359.15|357.15|359.28|357.28|359.32|357.32|359.15|357.15|23
1722712770000|2024-08-03 19:19:30|359.29|357.29|359.24|357.24|359.4|357.4|359.17|357.17|22
1722712780000|2024-08-03 19:19:40|359.29|357.29|359.43|357.43|359.44|357.44|359.28|357.28|23
1722712790000|2024-08-03 19:19:50|359.41|357.41|359.78|357.78|359.78|357.78|359.41|357.41|28
1722712800000|2024-08-03 19:20:00|359.76|357.76|359.91|357.91|359.97|357.97|359.73|357.73|29
1722712810000|2024-08-03 19:20:10|359.9|357.9|360.12|358.12|360.3|358.3|359.8|357.8|32
1722712820000|2024-08-03 19:20:20|360.08|358.08|359.9|357.9|360.09|358.09|359.9|357.9|28
1722712830000|2024-08-03 19:20:30|359.88|357.88|359.86|357.86|360.08|358.08|359.85|357.85|25
1722712840000|2024-08-03 19:20:40|359.87|357.87|359.93|357.93|359.96|357.96|359.8|357.8|22
1722712850000|2024-08-03 19:20:50|359.92|357.92|360.07|358.07|360.17|358.17|359.91|357.91|21
1722712860000|2024-08-03 19:21:00|360.15|358.15|360.15|358.15|360.17|358.17|360.02|358.02|31
1722712870000|2024-08-03 19:21:10|360.22|358.22|360.27|358.27|360.29|358.29|360.09|358.09|27
1722712880000|2024-08-03 19:21:20|360.29|358.29|360.22|358.22|360.4|358.4|360.05|358.05|28
1722712890000|2024-08-03 19:21:30|360.21|358.21|360.52|358.52|360.52|358.52|360.21|358.21|22
1722712900000|2024-08-03 19:21:40|360.51|358.51|360.61|358.61|360.61|358.61|360.38|358.38|30
1722712910000|2024-08-03 19:21:50|360.63|358.63|360.58|358.58|360.63|358.63|360.53|358.53|27
1722712920000|2024-08-03 19:22:00|360.56|358.56|360.01|358.01|360.56|358.56|360.01|358.01|28
1722712930000|2024-08-03 19:22:10|360|358|360.03|358.03|360.21|358.21|360|358|31
1722712940000|2024-08-03 19:22:20|360.04|358.04|360.09|358.09|360.43|358.43|360|358|33
1722712950000|2024-08-03 19:22:30|360.08|358.08|360.1|358.1|360.22|358.22|359.99|357.99|30
1722712960000|2024-08-03 19:22:40|360.11|358.11|360.17|358.17|360.17|358.17|360.07|358.07|24
1722712970000|2024-08-03 19:22:50|360.18|358.18|360.18|358.18|360.25|358.25|360.13|358.13|25
1722712980000|2024-08-03 19:23:00|360.2|358.2|360.52|358.52|360.53|358.53|360.2|358.2|22
1722712990000|2024-08-03 19:23:10|360.53|358.53|360.58|358.58|360.67|358.67|360.51|358.51|26
1722713000000|2024-08-03 19:23:20|360.55|358.55|360.45|358.45|360.6|358.6|360.45|358.45|21
1722713010000|2024-08-03 19:23:30|360.47|358.47|360.31|358.31|360.48|358.48|360.31|358.31|23
1722713020000|2024-08-03 19:23:40|360.32|358.32|360.34|358.34|360.35|358.35|360.32|358.32|8
1722713030000|2024-08-03 19:23:50|360.37|358.37|360.53|358.53|360.55|358.55|360.34|358.34|21
1722713040000|2024-08-03 19:24:00|360.54|358.54|360.38|358.38|360.57|358.57|360.38|358.38|16
1722713050000|2024-08-03 19:24:10|360.36|358.36|360.12|358.12|360.38|358.38|360.12|358.12|10
1722713060000|2024-08-03 19:24:20|360.14|358.14|360.27|358.27|360.27|358.27|360.07|358.07|19
1722713070000|2024-08-03 19:24:30|360.28|358.28|360.28|358.28|360.31|358.31|360.25|358.25|16
1722713080000|2024-08-03 19:24:40|360.27|358.27|360.35|358.35|360.35|358.35|360.23|358.23|18
1722713090000|2024-08-03 19:24:50|360.36|358.36|360.25|358.25|360.4|358.4|360.23|358.23|25
1722713100000|2024-08-03 19:25:00|360.24|358.24|360.23|358.23|360.29|358.29|360.17|358.17|22
1722713110000|2024-08-03 19:25:10|360.3|358.3|360.25|358.25|360.33|358.33|360.25|358.25|16
1722713120000|2024-08-03 19:25:20|360.24|358.24|359.92|357.92|360.25|358.25|359.84|357.84|30
1722713130000|2024-08-03 19:25:30|359.91|357.91|359.98|357.98|360|358|359.9|357.9|25
1722713140000|2024-08-03 19:25:40|359.95|357.95|359.78|357.78|359.98|357.98|359.78|357.78|19
1722713150000|2024-08-03 19:25:50|359.76|357.76|359.54|357.54|359.76|357.76|359.46|357.46|30
1722713160000|2024-08-03 19:26:00|359.55|357.55|359.64|357.64|359.84|357.84|359.49|357.49|26
1722713170000|2024-08-03 19:26:10|359.67|357.67|359.62|357.62|359.72|357.72|359.62|357.62|19
1722713180000|2024-08-03 19:26:20|359.58|357.58|359.36|357.36|359.6|357.6|359.31|357.31|33
1722713190000|2024-08-03 19:26:30|359.38|357.38|359.32|357.32|359.41|357.41|359.29|357.29|22
1722713200000|2024-08-03 19:26:40|359.28|357.28|359.29|357.29|359.34|357.34|359.26|357.26|25
1722713210000|2024-08-03 19:26:50|359.3|357.3|359.31|357.31|359.35|357.35|359.29|357.29|23
1722713220000|2024-08-03 19:27:00|359.32|357.32|359.24|357.24|359.4|357.4|359.2|357.2|26
1722713230000|2024-08-03 19:27:10|359.25|357.25|359.47|357.47|359.47|357.47|359.25|357.25|13
1722713240000|2024-08-03 19:27:20|359.44|357.44|359.44|357.44|359.51|357.51|359.41|357.41|16
1722713260000|2024-08-03 19:27:40|359.43|357.43|359.34|357.34|359.43|357.43|359.23|357.23|18
1722713270000|2024-08-03 19:27:50|359.32|357.32|359.23|357.23|359.33|357.33|359.2|357.2|27
1722713280000|2024-08-03 19:28:00|359.26|357.26|359.35|357.35|359.4|357.4|359.26|357.26|22
1722713290000|2024-08-03 19:28:10|359.37|357.37|359.14|357.14|359.39|357.39|359.12|357.12|28
1722713300000|2024-08-03 19:28:20|359.16|357.16|359.25|357.25|359.25|357.25|358.95|356.95|31
1722713310000|2024-08-03 19:28:30|359.22|357.22|358.4|356.4|359.22|357.22|358.31|356.31|34
1722713320000|2024-08-03 19:28:40|358.41|356.41|358.38|356.38|358.41|356.41|358.11|356.11|33
1722713330000|2024-08-03 19:28:50|358.39|356.39|358.07|356.07|358.39|356.39|358.04|356.04|31
1722713340000|2024-08-03 19:29:00|358.06|356.06|358.3|356.3|358.48|356.48|358.04|356.04|34
1722713350000|2024-08-03 19:29:10|358.22|356.22|357.68|355.68|358.22|356.22|357.46|355.46|30
1722713360000|2024-08-03 19:29:20|357.73|355.73|357.73|355.73|357.8|355.8|357.65|355.65|32
1722713370000|2024-08-03 19:29:30|357.68|355.68|358.01|356.01|358.01|356.01|357.68|355.68|20
1722713380000|2024-08-03 19:29:40|358.02|356.02|358.08|356.08|358.12|356.12|358.01|356.01|24
1722713390000|2024-08-03 19:29:50|358.07|356.07|357.78|355.78|358.07|356.07|357.78|355.78|14
1722713400000|2024-08-03 19:30:00|357.76|355.76|358.33|356.33|358.33|356.33|357.72|355.72|35
1722713410000|2024-08-03 19:30:10|358.32|356.32|358.15|356.15|358.37|356.37|358.08|356.08|31
1722713420000|2024-08-03 19:30:20|358.19|356.19|358.19|356.19|358.41|356.41|358.16|356.16|30
1722713430000|2024-08-03 19:30:30|358.21|356.21|358.32|356.32|358.42|356.42|358.17|356.17|30
1722713440000|2024-08-03 19:30:40|358.33|356.33|358.29|356.29|358.41|356.41|358.22|356.22|29
1722713450000|2024-08-03 19:30:50|358.3|356.3|358.37|356.37|358.38|356.38|358.01|356.01|31
1722713460000|2024-08-03 19:31:00|358.36|356.36|358.65|356.65|358.7|356.7|358.28|356.28|31
1722713470000|2024-08-03 19:31:10|358.64|356.64|358.3|356.3|358.64|356.64|358.12|356.12|34
1722713480000|2024-08-03 19:31:20|358.37|356.37|358.44|356.44|358.44|356.44|358.25|356.25|28
1722713490000|2024-08-03 19:31:30|358.45|356.45|358.61|356.61|358.75|356.75|358.45|356.45|34
1722713500000|2024-08-03 19:31:40|358.56|356.56|358.98|356.98|359.01|357.01|358.52|356.52|27
1722713510000|2024-08-03 19:31:50|359.11|357.11|359.34|357.34|359.36|357.36|359.03|357.03|35
1722713520000|2024-08-03 19:32:00|359.39|357.39|359.67|357.67|359.9|357.9|359.39|357.39|26
1722713530000|2024-08-03 19:32:10|359.69|357.69|359.41|357.41|359.69|357.69|359.4|357.4|29
1722713540000|2024-08-03 19:32:20|359.4|357.4|359.18|357.18|359.45|357.45|359.15|357.15|16
1722713550000|2024-08-03 19:32:30|359.19|357.19|359.34|357.34|359.48|357.48|359.19|357.19|30
1722713560000|2024-08-03 19:32:40|359.33|357.33|359.41|357.41|359.42|357.42|359.29|357.29|26
1722713570000|2024-08-03 19:32:50|359.42|357.42|359.65|357.65|359.7|357.7|359.42|357.42|27
1722713580000|2024-08-03 19:33:00|359.68|357.68|359.89|357.89|359.89|357.89|359.61|357.61|28
1722713590000|2024-08-03 19:33:10|359.9|357.9|359.98|357.98|359.98|357.98|359.9|357.9|15
1722713600000|2024-08-03 19:33:20|359.96|357.96|359.65|357.65|360|358|359.55|357.55|27
1722713610000|2024-08-03 19:33:30|359.63|357.63|359.96|357.96|359.98|357.98|359.52|357.52|26
1722713620000|2024-08-03 19:33:40|359.95|357.95|360.18|358.18|360.27|358.27|359.81|357.81|30
1722713630000|2024-08-03 19:33:50|360.19|358.19|360.35|358.35|360.38|358.38|360.16|358.16|32
1722713640000|2024-08-03 19:34:00|360.36|358.36|360.48|358.48|360.48|358.48|360.36|358.36|19
1722713650000|2024-08-03 19:34:10|360.49|358.49|360.7|358.7|360.74|358.74|360.48|358.48|25
1722713660000|2024-08-03 19:34:20|360.71|358.71|360.81|358.81|360.81|358.81|360.68|358.68|21
1722713670000|2024-08-03 19:34:30|360.8|358.8|361.38|359.38|361.38|359.38|360.8|358.8|29
1722713680000|2024-08-03 19:34:40|361.39|359.39|361.48|359.48|361.49|359.49|361.16|359.16|29
1722713690000|2024-08-03 19:34:50|361.53|359.53|361.34|359.34|361.54|359.54|361.34|359.34|20
1722713700000|2024-08-03 19:35:00|361.33|359.33|361.5|359.5|361.54|359.54|361.15|359.15|31
1722713710000|2024-08-03 19:35:10|361.51|359.51|361.28|359.28|361.51|359.51|361.28|359.28|26
1722713720000|2024-08-03 19:35:20|361.27|359.27|360.8|358.8|361.28|359.28|360.8|358.8|16
1722713730000|2024-08-03 19:35:30|360.81|358.81|360.56|358.56|360.93|358.93|360.56|358.56|37
1722713740000|2024-08-03 19:35:40|360.52|358.52|360.47|358.47|360.58|358.58|360.31|358.31|30
1722713750000|2024-08-03 19:35:50|360.48|358.48|360.45|358.45|360.56|358.56|360.34|358.34|31
1722713760000|2024-08-03 19:36:00|360.43|358.43|360.24|358.24|360.43|358.43|360.09|358.09|32
1722713770000|2024-08-03 19:36:10|360.19|358.19|360.46|358.46|360.46|358.46|360.17|358.17|35
1722713780000|2024-08-03 19:36:20|360.42|358.42|360.22|358.22|360.45|358.45|360.15|358.15|32
1722713790000|2024-08-03 19:36:30|360.29|358.29|360.38|358.38|360.44|358.44|360.19|358.19|32
1722713800000|2024-08-03 19:36:40|360.34|358.34|360.16|358.16|360.38|358.38|360.04|358.04|33
1722713810000|2024-08-03 19:36:50|360.19|358.19|360.41|358.41|360.52|358.52|360.18|358.18|25
1722713820000|2024-08-03 19:37:00|360.36|358.36|360.56|358.56|360.56|358.56|360.28|358.28|28
1722713830000|2024-08-03 19:37:10|360.55|358.55|360.22|358.22|360.56|358.56|360.14|358.14|33
1722713840000|2024-08-03 19:37:20|360.18|358.18|360.38|358.38|360.38|358.38|360.18|358.18|23
1722713850000|2024-08-03 19:37:30|360.35|358.35|360.41|358.41|360.41|358.41|360.18|358.18|31
1722713860000|2024-08-03 19:37:40|360.42|358.42|360.49|358.49|360.5|358.5|360.36|358.36|33
1722713870000|2024-08-03 19:37:50|360.5|358.5|360.64|358.64|360.64|358.64|360.48|358.48|22
1722713880000|2024-08-03 19:38:00|360.62|358.62|360.47|358.47|360.65|358.65|360.28|358.28|31
1722713890000|2024-08-03 19:38:10|360.42|358.42|360.35|358.35|360.49|358.49|360.3|358.3|31
1722713900000|2024-08-03 19:38:20|360.34|358.34|359.97|357.97|360.34|358.34|359.95|357.95|32
1722713910000|2024-08-03 19:38:30|359.98|357.98|359.95|357.95|360.15|358.15|359.85|357.85|33
1722713920000|2024-08-03 19:38:40|359.83|357.83|359.85|357.85|360.01|358.01|359.81|357.81|25
1722713930000|2024-08-03 19:38:50|359.89|357.89|359.94|357.94|360.01|358.01|359.82|357.82|34
1722713940000|2024-08-03 19:39:00|359.95|357.95|359.82|357.82|360.05|358.05|359.71|357.71|33
1722713950000|2024-08-03 19:39:10|359.81|357.81|360.07|358.07|360.11|358.11|359.81|357.81|33
1722713960000|2024-08-03 19:39:20|360.08|358.08|360.24|358.24|360.24|358.24|360.06|358.06|23
1722713970000|2024-08-03 19:39:30|360.22|358.22|360.58|358.58|360.72|358.72|360.2|358.2|27
1722713980000|2024-08-03 19:39:40|360.55|358.55|360.38|358.38|360.63|358.63|360.32|358.32|29
1722713990000|2024-08-03 19:39:50|360.35|358.35|360.38|358.38|360.41|358.41|360.26|358.26|28
1722714000000|2024-08-03 19:40:00|360.36|358.36|360.42|358.42|360.43|358.43|360.26|358.26|25
1722714010000|2024-08-03 19:40:10|360.44|358.44|360.43|358.43|360.67|358.67|360.34|358.34|29
1722714020000|2024-08-03 19:40:20|360.46|358.46|360.66|358.66|360.66|358.66|360.42|358.42|32
1722714030000|2024-08-03 19:40:30|360.67|358.67|360.67|358.67|360.77|358.77|360.66|358.66|14
1722714040000|2024-08-03 19:40:40|360.68|358.68|360.83|358.83|360.91|358.91|360.68|358.68|24
1722714050000|2024-08-03 19:40:50|360.77|358.77|360.52|358.52|360.78|358.78|360.5|358.5|25
1722714060000|2024-08-03 19:41:00|360.51|358.51|360.85|358.85|360.91|358.91|360.51|358.51|32
1722714070000|2024-08-03 19:41:10|360.83|358.83|360.72|358.72|360.91|358.91|360.72|358.72|26
1722714080000|2024-08-03 19:41:20|360.71|358.71|360.63|358.63|360.75|358.75|360.58|358.58|22
1722714090000|2024-08-03 19:41:30|360.62|358.62|360.93|358.93|360.93|358.93|360.62|358.62|19
1722714100000|2024-08-03 19:41:40|361.04|359.04|361.2|359.2|361.33|359.33|361.04|359.04|26
1722714110000|2024-08-03 19:41:50|361.19|359.19|361.01|359.01|361.19|359.19|360.93|358.93|23
1722714120000|2024-08-03 19:42:00|361.02|359.02|361.04|359.04|361.08|359.08|360.99|358.99|23
1722714130000|2024-08-03 19:42:10|361.05|359.05|361.21|359.21|361.24|359.24|361.04|359.04|22
1722714140000|2024-08-03 19:42:20|361.22|359.22|361.23|359.23|361.26|359.26|361.22|359.22|6
1722714150000|2024-08-03 19:42:30|361.24|359.24|361.15|359.15|361.29|359.29|361.13|359.13|23
1722714160000|2024-08-03 19:42:40|361.14|359.14|361.15|359.15|361.21|359.21|361.11|359.11|24
1722714170000|2024-08-03 19:42:50|361.14|359.14|361.04|359.04|361.21|359.21|361|359|22
1722714180000|2024-08-03 19:43:00|361.02|359.02|361.43|359.43|361.44|359.44|360.95|358.95|32
1722714190000|2024-08-03 19:43:10|361.42|359.42|361.32|359.32|361.43|359.43|361.3|359.3|17
1722714200000|2024-08-03 19:43:20|361.27|359.27|361.16|359.16|361.27|359.27|361.08|359.08|29
1722714210000|2024-08-03 19:43:30|361.17|359.17|361|359|361.17|359.17|360.97|358.97|23
1722714220000|2024-08-03 19:43:40|361.01|359.01|361.18|359.18|361.18|359.18|360.96|358.96|13
1722714230000|2024-08-03 19:43:50|361.15|359.15|361.21|359.21|361.21|359.21|361.12|359.12|29
1722714240000|2024-08-03 19:44:00|361.22|359.22|361.3|359.3|361.33|359.33|361.21|359.21|14
1722714250000|2024-08-03 19:44:10|361.31|359.31|361.26|359.26|361.32|359.32|361.26|359.26|14
1722714260000|2024-08-03 19:44:20|361.24|359.24|361.48|359.48|361.52|359.52|361.22|359.22|23
1722714270000|2024-08-03 19:44:30|361.47|359.47|361.31|359.31|361.47|359.47|361.3|359.3|25
1722714280000|2024-08-03 19:44:40|361.32|359.32|361.11|359.11|361.34|359.34|361.01|359.01|27
1722714290000|2024-08-03 19:44:50|361.06|359.06|360.99|358.99|361.09|359.09|360.98|358.98|26
1722714300000|2024-08-03 19:45:00|361|359|360.99|358.99|361.19|359.19|360.99|358.99|34
1722714310000|2024-08-03 19:45:10|361.02|359.02|361.1|359.1|361.11|359.11|360.89|358.89|30
1722714320000|2024-08-03 19:45:20|361.16|359.16|361.01|359.01|361.16|359.16|360.88|358.88|32
1722714330000|2024-08-03 19:45:30|361.02|359.02|362.13|360.13|362.14|360.14|361.02|359.02|29
1722714340000|2024-08-03 19:45:40|362.14|360.14|362.61|360.61|362.61|360.61|362.14|360.14|28
1722714350000|2024-08-03 19:45:50|362.86|360.86|362.51|360.51|362.91|360.91|362.51|360.51|24
1722714360000|2024-08-03 19:46:00|362.44|360.44|361.97|359.97|362.44|360.44|361.96|359.96|29
1722714370000|2024-08-03 19:46:10|361.94|359.94|361.95|359.95|361.96|359.96|361.82|359.82|30
1722714380000|2024-08-03 19:46:20|361.94|359.94|362.38|360.38|362.41|360.41|361.94|359.94|36
1722714390000|2024-08-03 19:46:30|362.41|360.41|362.49|360.49|362.8|360.8|362.41|360.41|32
1722714400000|2024-08-03 19:46:40|362.51|360.51|362.45|360.45|362.75|360.75|362.45|360.45|34
1722714410000|2024-08-03 19:46:50|362.49|360.49|362.58|360.58|362.83|360.83|362.41|360.41|30
1722714420000|2024-08-03 19:47:00|362.6|360.6|362.12|360.12|362.67|360.67|362.1|360.1|26
1722714430000|2024-08-03 19:47:10|362.13|360.13|361.86|359.86|362.16|360.16|361.86|359.86|34
1722714440000|2024-08-03 19:47:20|361.87|359.87|361.66|359.66|361.9|359.9|361.64|359.64|29
1722714450000|2024-08-03 19:47:30|361.65|359.65|361.55|359.55|361.71|359.71|361.52|359.52|35
1722714460000|2024-08-03 19:47:40|361.59|359.59|361.25|359.25|361.59|359.59|361.24|359.24|30
1722714470000|2024-08-03 19:47:50|361.23|359.23|361.34|359.34|361.58|359.58|361.22|359.22|34
1722714480000|2024-08-03 19:48:00|361.31|359.31|361.26|359.26|361.41|359.41|361.24|359.24|34
1722714490000|2024-08-03 19:48:10|361.25|359.25|361.61|359.61|361.72|359.72|361.25|359.25|33
1722714500000|2024-08-03 19:48:20|361.63|359.63|361.31|359.31|361.72|359.72|361.29|359.29|28
1722714510000|2024-08-03 19:48:30|361.27|359.27|360.93|358.93|361.27|359.27|360.93|358.93|32
1722714520000|2024-08-03 19:48:40|360.91|358.91|360.68|358.68|361.13|359.13|360.68|358.68|29
1722714530000|2024-08-03 19:48:50|360.69|358.69|360.61|358.61|360.76|358.76|360.57|358.57|25
1722714540000|2024-08-03 19:49:00|360.62|358.62|360.58|358.58|360.62|358.62|360.42|358.42|30
1722714550000|2024-08-03 19:49:10|360.57|358.57|360.56|358.56|360.61|358.61|360.46|358.46|23
1722714560000|2024-08-03 19:49:20|360.59|358.59|360.73|358.73|360.78|358.78|360.59|358.59|17
1722714570000|2024-08-03 19:49:30|360.74|358.74|360.9|358.9|360.91|358.91|360.74|358.74|23
1722714580000|2024-08-03 19:49:40|360.92|358.92|360.86|358.86|360.92|358.92|360.73|358.73|28
1722714590000|2024-08-03 19:49:50|360.85|358.85|360.84|358.84|360.93|358.93|360.76|358.76|26
1722714600000|2024-08-03 19:50:00|360.81|358.81|360.66|358.66|360.88|358.88|360.66|358.66|35
1722714610000|2024-08-03 19:50:10|360.63|358.63|360.71|358.71|360.73|358.73|360.62|358.62|29
1722714620000|2024-08-03 19:50:20|360.72|358.72|360.73|358.73|360.79|358.79|360.67|358.67|21
1722714630000|2024-08-03 19:50:30|360.75|358.75|360.75|358.75|360.83|358.83|360.72|358.72|25
1722714640000|2024-08-03 19:50:40|360.76|358.76|360.68|358.68|360.78|358.78|360.68|358.68|25
1722714650000|2024-08-03 19:50:50|360.69|358.69|360.86|358.86|360.86|358.86|360.69|358.69|21
1722714660000|2024-08-03 19:51:00|360.87|358.87|360.53|358.53|360.89|358.89|360.37|358.37|32
1722714670000|2024-08-03 19:51:10|360.54|358.54|360.58|358.58|360.6|358.6|360.41|358.41|31
1722714680000|2024-08-03 19:51:20|360.53|358.53|360.52|358.52|360.55|358.55|360.4|358.4|25
1722714690000|2024-08-03 19:51:30|360.55|358.55|360.8|358.8|360.81|358.81|360.52|358.52|24
1722714700000|2024-08-03 19:51:40|360.79|358.79|360.86|358.86|360.86|358.86|360.76|358.76|24
1722714710000|2024-08-03 19:51:50|360.87|358.87|360.99|358.99|361|359|360.81|358.81|22
1722714720000|2024-08-03 19:52:00|361.01|359.01|360.7|358.7|361.06|359.06|360.7|358.7|31
1722714730000|2024-08-03 19:52:10|360.67|358.67|360.36|358.36|360.71|358.71|360.36|358.36|30
1722714740000|2024-08-03 19:52:20|360.41|358.41|360.43|358.43|360.45|358.45|360.31|358.31|30
1722714750000|2024-08-03 19:52:30|360.4|358.4|360.58|358.58|360.58|358.58|360.39|358.39|29
1722714760000|2024-08-03 19:52:40|360.6|358.6|360.64|358.64|360.67|358.67|360.58|358.58|22
1722714770000|2024-08-03 19:52:50|360.65|358.65|360.64|358.64|360.7|358.7|360.63|358.63|24
1722714780000|2024-08-03 19:53:00|360.65|358.65|360.56|358.56|360.74|358.74|360.55|358.55|32
1722714790000|2024-08-03 19:53:10|360.55|358.55|360.72|358.72|360.72|358.72|360.49|358.49|27
1722714800000|2024-08-03 19:53:20|360.71|358.71|360.76|358.76|360.79|358.79|360.64|358.64|28
1722714810000|2024-08-03 19:53:30|360.77|358.77|360.22|358.22|360.77|358.77|360.22|358.22|28
1722714820000|2024-08-03 19:53:40|360.18|358.18|360.15|358.15|360.23|358.23|360.12|358.12|32
1722714830000|2024-08-03 19:53:50|360.14|358.14|360.11|358.11|360.23|358.23|360.11|358.11|30
1722714840000|2024-08-03 19:54:00|360.09|358.09|359.72|357.72|360.09|358.09|359.7|357.7|37
1722714850000|2024-08-03 19:54:10|359.69|357.69|359.84|357.84|359.84|357.84|359.66|357.66|30
1722714860000|2024-08-03 19:54:20|359.85|357.85|359.43|357.43|359.89|357.89|359.43|357.43|32
1722714870000|2024-08-03 19:54:30|359.38|357.38|359.56|357.56|359.65|357.65|359.38|357.38|29
1722714880000|2024-08-03 19:54:40|359.53|357.53|359.56|357.56|359.65|357.65|359.47|357.47|35
1722714890000|2024-08-03 19:54:50|359.55|357.55|359.64|357.64|359.64|357.64|359.53|357.53|28
1722714900000|2024-08-03 19:55:00|359.61|357.61|359.13|357.13|359.61|357.61|359.13|357.13|32
1722714910000|2024-08-03 19:55:10|359.16|357.16|359.38|357.38|359.38|357.38|359.12|357.12|33
1722714920000|2024-08-03 19:55:20|359.45|357.45|359.31|357.31|359.45|357.45|359.27|357.27|29
1722714930000|2024-08-03 19:55:30|359.3|357.3|359.17|357.17|359.3|357.3|359.09|357.09|30
1722714940000|2024-08-03 19:55:40|359.14|357.14|359.29|357.29|359.31|357.31|359.13|357.13|22
1722714950000|2024-08-03 19:55:50|359.22|357.22|359.2|357.2|359.22|357.22|359.18|357.18|4
1722714960000|2024-08-03 19:56:00|359.21|357.21|359.15|357.15|359.21|357.21|359.13|357.13|6
1722714970000|2024-08-03 19:56:10|359.18|357.18|358.79|356.79|359.18|357.18|358.67|356.67|26
1722714980000|2024-08-03 19:56:20|358.81|356.81|358.86|356.86|358.91|356.91|358.77|356.77|23
1722714990000|2024-08-03 19:56:30|358.87|356.87|358.5|356.5|358.94|356.94|358.46|356.46|28
1722715000000|2024-08-03 19:56:40|358.53|356.53|358.39|356.39|358.53|356.53|358.26|356.26|26
1722715010000|2024-08-03 19:56:50|358.42|356.42|358.56|356.56|358.56|356.56|358.33|356.33|33
1722715020000|2024-08-03 19:57:00|358.46|356.46|358.4|356.4|358.57|356.57|358.36|356.36|32
1722715030000|2024-08-03 19:57:10|358.43|356.43|358.42|356.42|358.44|356.44|358.35|356.35|13
1722715040000|2024-08-03 19:57:20|358.44|356.44|358.39|356.39|358.44|356.44|358.36|356.36|9
1722715050000|2024-08-03 19:57:30|358.4|356.4|358.3|356.3|358.43|356.43|358.28|356.28|22
1722715060000|2024-08-03 19:57:40|358.28|356.28|358.35|356.35|358.35|356.35|358.25|356.25|23
1722715070000|2024-08-03 19:57:50|358.36|356.36|358.37|356.37|358.39|356.39|358.35|356.35|17
1722715080000|2024-08-03 19:58:00|358.38|356.38|358.43|356.43|358.43|356.43|358.38|356.38|14
1722715090000|2024-08-03 19:58:10|358.46|356.46|358.33|356.33|358.46|356.46|358.33|356.33|19
1722715100000|2024-08-03 19:58:20|358.34|356.34|358.27|356.27|358.42|356.42|358.27|356.27|18
1722715110000|2024-08-03 19:58:30|358.28|356.28|358.25|356.25|358.36|356.36|358.25|356.25|24
1722715120000|2024-08-03 19:58:40|358.27|356.27|358.38|356.38|358.4|356.4|358.27|356.27|19
1722715130000|2024-08-03 19:58:50|358.36|356.36|358.37|356.37|358.4|356.4|358.33|356.33|19
1722715140000|2024-08-03 19:59:00|358.38|356.38|358.37|356.37|358.4|356.4|358.33|356.33|18
1722715150000|2024-08-03 19:59:10|358.36|356.36|358.25|356.25|358.36|356.36|358.18|356.18|26
1722715160000|2024-08-03 19:59:20|358.29|356.29|358.11|356.11|358.29|356.29|358.09|356.09|18
1722715170000|2024-08-03 19:59:30|358.1|356.1|357.77|355.77|358.1|356.1|357.73|355.73|29
1722715180000|2024-08-03 19:59:40|357.74|355.74|357.56|355.56|357.74|355.74|357.44|355.44|28
1722715190000|2024-08-03 19:59:50|357.58|355.58|357.68|355.68|357.7|355.7|357.58|355.58|18
1722715200000|2024-08-03 20:00:00|357.69|355.69|357.8|355.8|357.86|355.86|357.63|355.63|26
1722715210000|2024-08-03 20:00:10|357.78|355.78|357.8|355.8|357.8|355.8|357.7|355.7|16
1722715220000|2024-08-03 20:00:20|357.76|355.76|357.75|355.75|357.84|355.84|357.66|355.66|23
1722715230000|2024-08-03 20:00:30|357.72|355.72|357.91|355.91|357.93|355.93|357.72|355.72|28
1722715240000|2024-08-03 20:00:40|357.93|355.93|357.95|355.95|357.96|355.96|357.87|355.87|27
1722715250000|2024-08-03 20:00:50|357.96|355.96|358.01|356.01|358.03|356.03|357.95|355.95|16
1722715260000|2024-08-03 20:01:00|357.98|355.98|357.87|355.87|358.11|356.11|357.87|355.87|19
1722715270000|2024-08-03 20:01:10|357.86|355.86|357.71|355.71|357.92|355.92|357.65|355.65|31
1722715280000|2024-08-03 20:01:20|357.73|355.73|357.79|355.79|357.81|355.81|357.71|355.71|18
1722715290000|2024-08-03 20:01:30|357.8|355.8|357.99|355.99|357.99|355.99|357.76|355.76|26
1722715300000|2024-08-03 20:01:40|358.03|356.03|358.02|356.02|358.07|356.07|357.97|355.97|25
1722715310000|2024-08-03 20:01:50|358.01|356.01|357.86|355.86|358.01|356.01|357.57|355.57|32
1722715320000|2024-08-03 20:02:00|357.88|355.88|357.76|355.76|357.92|355.92|357.66|355.66|31
1722715330000|2024-08-03 20:02:10|357.73|355.73|357.69|355.69|357.79|355.79|357.54|355.54|36
1722715340000|2024-08-03 20:02:20|357.67|355.67|357.92|355.92|357.92|355.92|357.63|355.63|28
1722715350000|2024-08-03 20:02:30|357.93|355.93|358.03|356.03|358.11|356.11|357.93|355.93|14
1722715360000|2024-08-03 20:02:40|358.02|356.02|358.12|356.12|358.2|356.2|358.02|356.02|22
1722715370000|2024-08-03 20:02:50|358.1|356.1|358.06|356.06|358.19|356.19|357.96|355.96|24
1722715380000|2024-08-03 20:03:00|358.04|356.04|357.79|355.79|358.04|356.04|357.72|355.72|29
1722715390000|2024-08-03 20:03:10|357.83|355.83|357.91|355.91|357.98|355.98|357.82|355.82|26
1722715400000|2024-08-03 20:03:20|357.9|355.9|357.94|355.94|357.94|355.94|357.76|355.76|25
1722715410000|2024-08-03 20:03:30|358|356|357.99|355.99|358.04|356.04|357.93|355.93|26
1722715420000|2024-08-03 20:03:40|357.97|355.97|358.19|356.19|358.21|356.21|357.96|355.96|27
1722715430000|2024-08-03 20:03:50|358.2|356.2|358.15|356.15|358.2|356.2|357.98|355.98|21
1722715440000|2024-08-03 20:04:00|358.11|356.11|358.08|356.08|358.17|356.17|358.04|356.04|29
1722715450000|2024-08-03 20:04:10|358.12|356.12|357.9|355.9|358.12|356.12|357.69|355.69|29
1722715460000|2024-08-03 20:04:20|357.93|355.93|358.01|356.01|358.02|356.02|357.93|355.93|10
1722715470000|2024-08-03 20:04:30|358.03|356.03|358.19|356.19|358.2|356.2|358.01|356.01|21
1722715480000|2024-08-03 20:04:40|358.17|356.17|358.03|356.03|358.19|356.19|358.02|356.02|17
1722715490000|2024-08-03 20:04:50|358.04|356.04|358.08|356.08|358.08|356.08|358.01|356.01|16
1722715500000|2024-08-03 20:05:00|358.11|356.11|358.02|356.02|358.12|356.12|358.01|356.01|19
1722715510000|2024-08-03 20:05:10|358.01|356.01|357.93|355.93|358.14|356.14|357.93|355.93|16
1722715520000|2024-08-03 20:05:20|357.79|355.79|357.46|355.46|357.79|355.79|357.44|355.44|27
1722715530000|2024-08-03 20:05:30|357.51|355.51|357.8|355.8|357.8|355.8|357.47|355.47|29
1722715540000|2024-08-03 20:05:40|357.74|355.74|357.93|355.93|357.96|355.96|357.74|355.74|25
1722715550000|2024-08-03 20:05:50|357.95|355.95|358.02|356.02|358.03|356.03|357.85|355.85|30
1722715560000|2024-08-03 20:06:00|358.04|356.04|358.05|356.05|358.08|356.08|357.93|355.93|27
1722715570000|2024-08-03 20:06:10|358.09|356.09|358.18|356.18|358.21|356.21|358.02|356.02|25
1722715580000|2024-08-03 20:06:20|358.2|356.2|358.32|356.32|358.32|356.32|358.18|356.18|24
1722715590000|2024-08-03 20:06:30|358.35|356.35|358.1|356.1|358.38|356.38|358.05|356.05|25
1722715600000|2024-08-03 20:06:40|358.09|356.09|358.06|356.06|358.27|356.27|358.04|356.04|26
1722715610000|2024-08-03 20:06:50|358.05|356.05|357.69|355.69|358.05|356.05|357.68|355.68|24
1722715620000|2024-08-03 20:07:00|357.7|355.7|357.68|355.68|357.85|355.85|357.68|355.68|26
1722715630000|2024-08-03 20:07:10|357.69|355.69|356.66|354.66|357.69|355.69|356.65|354.65|30
1722715640000|2024-08-03 20:07:20|356.64|354.64|356.57|354.57|356.88|354.88|356.57|354.57|33
1722715650000|2024-08-03 20:07:30|356.55|354.55|355.87|353.87|356.55|354.55|355.74|353.74|18
1722715660000|2024-08-03 20:07:40|355.9|353.9|356.06|354.06|356.13|354.13|355.88|353.88|29
1722715670000|2024-08-03 20:07:50|356.08|354.08|356.14|354.14|356.14|354.14|355.92|353.92|28
1722715680000|2024-08-03 20:08:00|356.09|354.09|355.88|353.88|356.16|354.16|355.67|353.67|34
1722715690000|2024-08-03 20:08:10|355.9|353.9|356.27|354.27|356.33|354.33|355.9|353.9|37
1722715700000|2024-08-03 20:08:20|356.28|354.28|355.93|353.93|356.28|354.28|355.77|353.77|36
1722715710000|2024-08-03 20:08:30|355.94|353.94|356.19|354.19|356.46|354.46|355.88|353.88|36
1722715720000|2024-08-03 20:08:40|356.21|354.21|356.14|354.14|356.3|354.3|356.08|354.08|35
1722715730000|2024-08-03 20:08:50|356.19|354.19|356.55|354.55|356.57|354.57|356.19|354.19|28
1722715740000|2024-08-03 20:09:00|356.48|354.48|356.83|354.83|356.84|354.84|356.46|354.46|28
1722715750000|2024-08-03 20:09:10|356.82|354.82|357.09|355.09|357.14|355.14|356.59|354.59|35
1722715760000|2024-08-03 20:09:20|357.03|355.03|356.55|354.55|357.07|355.07|356.55|354.55|35
1722715770000|2024-08-03 20:09:30|356.58|354.58|356.21|354.21|356.63|354.63|356.21|354.21|33
1722715780000|2024-08-03 20:09:40|356.18|354.18|356.01|354.01|356.25|354.25|355.99|353.99|31
1722715790000|2024-08-03 20:09:50|356|354|356.36|354.36|356.37|354.37|355.91|353.91|34
1722715800000|2024-08-03 20:10:00|356.35|354.35|356.15|354.15|356.42|354.42|356.15|354.15|26
1722715810000|2024-08-03 20:10:10|356.16|354.16|356.34|354.34|356.36|354.36|356.11|354.11|32
1722715820000|2024-08-03 20:10:20|356.41|354.41|356.45|354.45|356.49|354.49|356.39|354.39|27
1722715830000|2024-08-03 20:10:30|356.46|354.46|356.6|354.6|356.64|354.64|356.46|354.46|29
1722715840000|2024-08-03 20:10:40|356.58|354.58|356.51|354.51|356.69|354.69|356.46|354.46|29
1722715850000|2024-08-03 20:10:50|356.53|354.53|356.66|354.66|356.76|354.76|356.38|354.38|27
1722715860000|2024-08-03 20:11:00|356.76|354.76|357.06|355.06|357.19|355.19|356.76|354.76|31
1722715870000|2024-08-03 20:11:10|357.08|355.08|357.23|355.23|357.45|355.45|356.75|354.75|27
1722715880000|2024-08-03 20:11:20|357.22|355.22|356.76|354.76|357.22|355.22|356.76|354.76|34
1722715890000|2024-08-03 20:11:30|356.74|354.74|356.89|354.89|357.03|355.03|356.74|354.74|34
1722715900000|2024-08-03 20:11:40|356.88|354.88|356.86|354.86|356.9|354.9|356.73|354.73|32
1722715910000|2024-08-03 20:11:50|356.82|354.82|357.11|355.11|357.11|355.11|356.81|354.81|28
1722715920000|2024-08-03 20:12:00|357.08|355.08|357.26|355.26|357.27|355.27|357.06|355.06|26
1722715930000|2024-08-03 20:12:10|357.27|355.27|357.31|355.31|357.34|355.34|357.25|355.25|19
1722715940000|2024-08-03 20:12:20|357.26|355.26|357.09|355.09|357.26|355.26|356.98|354.98|21
1722715950000|2024-08-03 20:12:30|357.16|355.16|357.32|355.32|357.36|355.36|357.16|355.16|28
1722715960000|2024-08-03 20:12:40|357.33|355.33|357.33|355.33|357.42|355.42|357.13|355.13|24
1722715970000|2024-08-03 20:12:50|357.29|355.29|357.69|355.69|357.7|355.7|357.29|355.29|29
1722715980000|2024-08-03 20:13:00|357.67|355.67|357.9|355.9|358|356|357.63|355.63|33
1722715990000|2024-08-03 20:13:10|357.89|355.89|357.9|355.9|358.02|356.02|357.73|355.73|27
1722716000000|2024-08-03 20:13:20|357.92|355.92|358.22|356.22|358.23|356.23|357.92|355.92|26
1722716010000|2024-08-03 20:13:30|358.2|356.2|358.65|356.65|358.66|356.66|358.18|356.18|21
1722716020000|2024-08-03 20:13:40|358.66|356.66|359.04|357.04|359.08|357.08|358.61|356.61|20
1722716030000|2024-08-03 20:13:50|358.99|356.99|358.74|356.74|359.11|357.11|358.66|356.66|31
1722716040000|2024-08-03 20:14:00|358.75|356.75|358.73|356.73|358.85|356.85|358.71|356.71|26
1722716050000|2024-08-03 20:14:10|358.72|356.72|358.79|356.79|358.79|356.79|358.69|356.69|12
1722716060000|2024-08-03 20:14:20|358.78|356.78|358.7|356.7|358.88|356.88|358.7|356.7|20
1722716070000|2024-08-03 20:14:30|358.71|356.71|358.62|356.62|358.75|356.75|358.62|356.62|11
1722716080000|2024-08-03 20:14:40|358.59|356.59|358.48|356.48|358.62|356.62|358.48|356.48|21
1722716090000|2024-08-03 20:14:50|358.49|356.49|358.49|356.49|358.49|356.49|358.44|356.44|15
1722716100000|2024-08-03 20:15:00|358.52|356.52|358.04|356.04|358.52|356.52|357.96|355.96|28
1722716110000|2024-08-03 20:15:10|358.05|356.05|357.95|355.95|358.1|356.1|357.76|355.76|31
1722716120000|2024-08-03 20:15:20|357.92|355.92|357.6|355.6|357.92|355.92|357.57|355.57|30
1722716130000|2024-08-03 20:15:30|357.59|355.59|357.51|355.51|357.59|355.59|357.36|355.36|33
1722716140000|2024-08-03 20:15:40|357.54|355.54|357.2|355.2|357.54|355.54|357.2|355.2|35
1722716150000|2024-08-03 20:15:50|357.19|355.19|357.43|355.43|357.44|355.44|357.17|355.17|20
1722716160000|2024-08-03 20:16:00|357.41|355.41|357.37|355.37|357.44|355.44|357.29|355.29|20
1722716170000|2024-08-03 20:16:10|357.29|355.29|357.46|355.46|357.53|355.53|357.29|355.29|21
1722716180000|2024-08-03 20:16:20|357.45|355.45|357.18|355.18|357.45|355.45|357|355|21
1722716190000|2024-08-03 20:16:30|357.09|355.09|357.3|355.3|357.35|355.35|357.09|355.09|31
1722716200000|2024-08-03 20:16:40|357.31|355.31|357.48|355.48|357.48|355.48|357.31|355.31|26
1722716210000|2024-08-03 20:16:50|357.49|355.49|357.76|355.76|357.82|355.82|357.49|355.49|28
1722716220000|2024-08-03 20:17:00|357.77|355.77|357.55|355.55|357.94|355.94|357.53|355.53|32
1722716230000|2024-08-03 20:17:10|357.54|355.54|357.65|355.65|357.65|355.65|357.53|355.53|23
1722716240000|2024-08-03 20:17:20|357.74|355.74|357.78|355.78|357.78|355.78|357.65|355.65|17
1722716250000|2024-08-03 20:17:30|357.79|355.79|357.77|355.77|357.84|355.84|357.77|355.77|12
1722716260000|2024-08-03 20:17:40|357.76|355.76|358.12|356.12|358.13|356.13|357.76|355.76|21
1722716270000|2024-08-03 20:17:50|358.13|356.13|358.16|356.16|358.17|356.17|358.1|356.1|18
1722716280000|2024-08-03 20:18:00|358.13|356.13|358.06|356.06|358.15|356.15|358.04|356.04|27
1722716290000|2024-08-03 20:18:10|358.1|356.1|358.54|356.54|358.67|356.67|358.1|356.1|31
1722716300000|2024-08-03 20:18:20|358.37|356.37|358.58|356.58|358.58|356.58|358.35|356.35|31
1722716310000|2024-08-03 20:18:30|358.62|356.62|358.83|356.83|358.83|356.83|358.62|356.62|23
1722716320000|2024-08-03 20:18:40|358.81|356.81|358.95|356.95|359.08|357.08|358.74|356.74|29
1722716330000|2024-08-03 20:18:50|358.98|356.98|359.26|357.26|359.29|357.29|358.98|356.98|30
1722716340000|2024-08-03 20:19:00|359.25|357.25|358.78|356.78|359.25|357.25|358.75|356.75|31
1722716350000|2024-08-03 20:19:10|358.8|356.8|358.87|356.87|359.03|357.03|358.7|356.7|30
1722716360000|2024-08-03 20:19:20|358.88|356.88|359.4|357.4|359.4|357.4|358.88|356.88|21
1722716370000|2024-08-03 20:19:30|359.42|357.42|359.27|357.27|359.6|357.6|359.27|357.27|37
1722716380000|2024-08-03 20:19:40|359.24|357.24|359.35|357.35|359.44|357.44|359.15|357.15|19
1722716390000|2024-08-03 20:19:50|359.39|357.39|359.41|357.41|359.58|357.58|359.39|357.39|27
1722716400000|2024-08-03 20:20:00|359.44|357.44|359.92|357.92|359.94|357.94|359.44|357.44|31
1722716410000|2024-08-03 20:20:10|359.84|357.84|359.65|357.65|359.97|357.97|359.57|357.57|33
1722716420000|2024-08-03 20:20:20|359.56|357.56|359.82|357.82|360|358|359.47|357.47|35
1722716430000|2024-08-03 20:20:30|359.79|357.79|360.1|358.1|360.27|358.27|359.79|357.79|27
1722716440000|2024-08-03 20:20:40|360.14|358.14|359.84|357.84|360.17|358.17|359.78|357.78|29
1722716450000|2024-08-03 20:20:50|359.91|357.91|359.72|357.72|359.92|357.92|359.72|357.72|21
1722716460000|2024-08-03 20:21:00|359.71|357.71|359.23|357.23|359.71|357.71|359.23|357.23|23
1722716470000|2024-08-03 20:21:10|359.2|357.2|359.07|357.07|359.41|357.41|359.01|357.01|35
1722716480000|2024-08-03 20:21:20|359.09|357.09|359|357|359.17|357.17|358.99|356.99|34
1722716490000|2024-08-03 20:21:30|358.99|356.99|358.91|356.91|359.06|357.06|358.69|356.69|31
1722716500000|2024-08-03 20:21:40|358.86|356.86|358.72|356.72|358.93|356.93|358.72|356.72|34
1722716510000|2024-08-03 20:21:50|358.74|356.74|359.05|357.05|359.05|357.05|358.61|356.61|34
1722716520000|2024-08-03 20:22:00|359.01|357.01|359.1|357.1|359.13|357.13|358.99|356.99|25
1722716530000|2024-08-03 20:22:10|359.12|357.12|359.18|357.18|359.18|357.18|359.07|357.07|24
1722716540000|2024-08-03 20:22:20|359.19|357.19|359.33|357.33|359.37|357.37|359.15|357.15|33
1722716550000|2024-08-03 20:22:30|359.32|357.32|359.44|357.44|359.44|357.44|359.31|357.31|17
1722716560000|2024-08-03 20:22:40|359.45|357.45|359.49|357.49|359.67|357.67|359.37|357.37|27
1722716570000|2024-08-03 20:22:50|359.51|357.51|359.61|357.61|359.61|357.61|359.51|357.51|12
1722716580000|2024-08-03 20:23:00|359.62|357.62|359.33|357.33|359.7|357.7|359.17|357.17|29
1722716590000|2024-08-03 20:23:10|359.32|357.32|359.45|357.45|359.45|357.45|359.28|357.28|32
1722716600000|2024-08-03 20:23:20|359.46|357.46|359.73|357.73|359.77|357.77|359.46|357.46|24
1722716610000|2024-08-03 20:23:30|359.72|357.72|359.24|357.24|359.72|357.72|359.24|357.24|27
1722716620000|2024-08-03 20:23:40|359.26|357.26|359.28|357.28|359.39|357.39|359.22|357.22|32
1722716630000|2024-08-03 20:23:50|359.33|357.33|359.27|357.27|359.52|357.52|359.27|357.27|27
1722716640000|2024-08-03 20:24:00|359.26|357.26|359.3|357.3|359.32|357.32|359.21|357.21|28
1722716650000|2024-08-03 20:24:10|359.32|357.32|359.37|357.37|359.53|357.53|359.32|357.32|26
1722716660000|2024-08-03 20:24:20|359.34|357.34|359.23|357.23|359.34|357.34|359.19|357.19|22
1722716670000|2024-08-03 20:24:30|359.24|357.24|359.19|357.19|359.24|357.24|359.17|357.17|19
1722716680000|2024-08-03 20:24:40|359.22|357.22|359.48|357.48|359.59|357.59|359.22|357.22|19
1722716690000|2024-08-03 20:24:50|359.49|357.49|359.53|357.53|359.53|357.53|359.39|357.39|29
1722716700000|2024-08-03 20:25:00|359.5|357.5|359.62|357.62|359.64|357.64|359.5|357.5|27
1722716710000|2024-08-03 20:25:10|359.61|357.61|359.69|357.69|359.77|357.77|359.58|357.58|24
1722716720000|2024-08-03 20:25:20|359.67|357.67|359.88|357.88|359.88|357.88|359.65|357.65|22
1722716730000|2024-08-03 20:25:30|359.89|357.89|360.39|358.39|360.39|358.39|359.88|357.88|27
1722716740000|2024-08-03 20:25:40|360.4|358.4|360.2|358.2|360.59|358.59|360.18|358.18|30
1722716750000|2024-08-03 20:25:50|360.22|358.22|360.27|358.27|360.41|358.41|360.21|358.21|28
1722716760000|2024-08-03 20:26:00|360.3|358.3|360.09|358.09|360.37|358.37|360.07|358.07|32
1722716770000|2024-08-03 20:26:10|360.13|358.13|360|358|360.13|358.13|359.97|357.97|21
1722716780000|2024-08-03 20:26:20|360.01|358.01|359.94|357.94|360.07|358.07|359.94|357.94|20
1722716790000|2024-08-03 20:26:30|359.93|357.93|360.02|358.02|360.09|358.09|359.91|357.91|27
1722716800000|2024-08-03 20:26:40|360|358|360.04|358.04|360.1|358.1|359.99|357.99|22
1722716810000|2024-08-03 20:26:50|360.07|358.07|360.56|358.56|360.56|358.56|360.07|358.07|31
1722716820000|2024-08-03 20:27:00|360.55|358.55|360.64|358.64|360.91|358.91|360.55|358.55|27
1722716830000|2024-08-03 20:27:10|360.62|358.62|360.41|358.41|360.62|358.62|360.31|358.31|27
1722716840000|2024-08-03 20:27:20|360.4|358.4|360.48|358.48|360.49|358.49|360.4|358.4|13
1722716850000|2024-08-03 20:27:30|360.49|358.49|360.75|358.75|360.75|358.75|360.48|358.48|19
1722716860000|2024-08-03 20:27:40|360.71|358.71|360.82|358.82|360.84|358.84|360.65|358.65|25
1722716870000|2024-08-03 20:27:50|360.84|358.84|360.94|358.94|361.04|359.04|360.82|358.82|30
1722716880000|2024-08-03 20:28:00|360.89|358.89|360.94|358.94|361.01|359.01|360.84|358.84|25
1722716890000|2024-08-03 20:28:10|360.96|358.96|361.16|359.16|361.16|359.16|360.94|358.94|20
1722716900000|2024-08-03 20:28:20|361.2|359.2|361.04|359.04|361.23|359.23|361.04|359.04|17
1722716910000|2024-08-03 20:28:30|361.01|359.01|360.85|358.85|361.1|359.1|360.84|358.84|18
1722716920000|2024-08-03 20:28:40|360.79|358.79|360.78|358.78|360.86|358.86|360.74|358.74|22
1722716930000|2024-08-03 20:28:50|360.79|358.79|360.8|358.8|360.86|358.86|360.71|358.71|23
1722716940000|2024-08-03 20:29:00|360.79|358.79|360.83|358.83|360.83|358.83|360.65|358.65|27
1722716950000|2024-08-03 20:29:10|360.85|358.85|361.03|359.03|361.03|359.03|360.83|358.83|24
1722716960000|2024-08-03 20:29:20|360.98|358.98|360.92|358.92|360.98|358.98|360.83|358.83|28
1722716970000|2024-08-03 20:29:30|360.97|358.97|360.71|358.71|361.04|359.04|360.69|358.69|31
1722716980000|2024-08-03 20:29:40|360.68|358.68|360.65|358.65|360.72|358.72|360.61|358.61|26
1722716990000|2024-08-03 20:29:50|360.62|358.62|360.56|358.56|360.63|358.63|360.51|358.51|18
1722717000000|2024-08-03 20:30:00|360.5|358.5|360.76|358.76|360.76|358.76|360.31|358.31|27
1722717010000|2024-08-03 20:30:10|360.77|358.77|360.57|358.57|360.77|358.77|360.42|358.42|29
1722717020000|2024-08-03 20:30:20|360.61|358.61|360.8|358.8|360.82|358.82|360.61|358.61|27
1722717030000|2024-08-03 20:30:30|360.81|358.81|360.5|358.5|360.81|358.81|360.5|358.5|26
1722717040000|2024-08-03 20:30:40|360.48|358.48|359.98|357.98|360.48|358.48|359.98|357.98|30
1722717050000|2024-08-03 20:30:50|359.94|357.94|360.03|358.03|360.07|358.07|359.87|357.87|30
1722717060000|2024-08-03 20:31:00|360.02|358.02|360.26|358.26|360.36|358.36|359.96|357.96|28
1722717070000|2024-08-03 20:31:10|360.25|358.25|360.1|358.1|360.27|358.27|360.01|358.01|31
1722717080000|2024-08-03 20:31:20|360.09|358.09|359.9|357.9|360.2|358.2|359.85|357.85|27
1722717090000|2024-08-03 20:31:30|359.88|357.88|359.91|357.91|359.93|357.93|359.71|357.71|33
1722717100000|2024-08-03 20:31:40|359.74|357.74|359.93|357.93|360.01|358.01|359.74|357.74|30
1722717110000|2024-08-03 20:31:50|359.92|357.92|360.05|358.05|360.05|358.05|359.92|357.92|24
1722717120000|2024-08-03 20:32:00|360.06|358.06|360.19|358.19|360.19|358.19|360.06|358.06|28
1722717130000|2024-08-03 20:32:10|360.13|358.13|360.22|358.22|360.3|358.3|360.12|358.12|24
1722717140000|2024-08-03 20:32:20|360.24|358.24|360.15|358.15|360.36|358.36|360.1|358.1|28
1722717150000|2024-08-03 20:32:30|360.16|358.16|360.21|358.21|360.31|358.31|360.16|358.16|26
1722717160000|2024-08-03 20:32:40|360.22|358.22|360.28|358.28|360.33|358.33|360.17|358.17|29
1722717170000|2024-08-03 20:32:50|360.29|358.29|360.44|358.44|360.44|358.44|360.29|358.29|22
1722717180000|2024-08-03 20:33:00|360.63|358.63|360.8|358.8|360.88|358.88|360.54|358.54|31
1722717190000|2024-08-03 20:33:10|360.73|358.73|360.51|358.51|360.73|358.73|360.4|358.4|33
1722717200000|2024-08-03 20:33:20|360.53|358.53|360.66|358.66|360.66|358.66|360.38|358.38|29
1722717210000|2024-08-03 20:33:30|360.7|358.7|360.79|358.79|360.84|358.84|360.7|358.7|22
1722717220000|2024-08-03 20:33:40|360.78|358.78|360.78|358.78|360.96|358.96|360.67|358.67|25
1722717230000|2024-08-03 20:33:50|360.8|358.8|360.63|358.63|360.81|358.81|360.63|358.63|25
1722717240000|2024-08-03 20:34:00|360.62|358.62|360.99|358.99|361.01|359.01|360.62|358.62|30
1722717250000|2024-08-03 20:34:10|360.95|358.95|360.97|358.97|361.01|359.01|360.85|358.85|24
1722717260000|2024-08-03 20:34:20|360.98|358.98|361.08|359.08|361.09|359.09|360.98|358.98|13
1722717270000|2024-08-03 20:34:30|361.07|359.07|361.18|359.18|361.19|359.19|360.99|358.99|31
1722717280000|2024-08-03 20:34:40|361.19|359.19|361.19|359.19|361.34|359.34|361.19|359.19|17
1722717290000|2024-08-03 20:34:50|361.18|359.18|361.15|359.15|361.18|359.18|361.07|359.07|18
1722717300000|2024-08-03 20:35:00|361.19|359.19|361.89|359.89|361.93|359.93|361.16|359.16|24
1722717310000|2024-08-03 20:35:10|361.92|359.92|361.99|359.99|362.02|360.02|361.91|359.91|20
1722717320000|2024-08-03 20:35:20|362|360|362.13|360.13|362.38|360.38|362|360|34
1722717330000|2024-08-03 20:35:30|362.11|360.11|362.43|360.43|362.43|360.43|362.11|360.11|33
1722717340000|2024-08-03 20:35:40|362.36|360.36|362.02|360.02|362.36|360.36|362|360|19
1722717350000|2024-08-03 20:35:50|362.05|360.05|362.06|360.06|362.07|360.07|361.96|359.96|24
1722717360000|2024-08-03 20:36:00|362.09|360.09|362.04|360.04|362.33|360.33|362.04|360.04|29
1722717370000|2024-08-03 20:36:10|362.03|360.03|361.71|359.71|362.11|360.11|361.66|359.66|26
1722717380000|2024-08-03 20:36:20|361.7|359.7|361.98|359.98|362.1|360.1|361.67|359.67|26
1722717390000|2024-08-03 20:36:30|361.95|359.95|361.98|359.98|362.18|360.18|361.95|359.95|31
1722717400000|2024-08-03 20:36:40|361.99|359.99|361.91|359.91|362|360|361.9|359.9|24
1722717410000|2024-08-03 20:36:50|361.9|359.9|361.89|359.89|361.99|359.99|361.89|359.89|19
1722717420000|2024-08-03 20:37:00|361.87|359.87|362.12|360.12|362.12|360.12|361.84|359.84|27
1722717430000|2024-08-03 20:37:10|362.11|360.11|362.03|360.03|362.2|360.2|362.03|360.03|25
1722717440000|2024-08-03 20:37:20|362.04|360.04|361.79|359.79|362.09|360.09|361.79|359.79|26
1722717450000|2024-08-03 20:37:30|361.8|359.8|361.61|359.61|361.82|359.82|361.47|359.47|30
1722717460000|2024-08-03 20:37:40|361.62|359.62|361.78|359.78|361.81|359.81|361.62|359.62|27
1722717470000|2024-08-03 20:37:50|361.77|359.77|361.8|359.8|361.82|359.82|361.73|359.73|17
1722717480000|2024-08-03 20:38:00|361.81|359.81|362|360|362.14|360.14|361.8|359.8|26
1722717490000|2024-08-03 20:38:10|362.02|360.02|361.94|359.94|362.02|360.02|361.92|359.92|23
1722717500000|2024-08-03 20:38:20|361.91|359.91|361.83|359.83|362.07|360.07|361.83|359.83|21
1722717510000|2024-08-03 20:38:30|361.82|359.82|362.01|360.01|362.06|360.06|361.81|359.81|23
1722717520000|2024-08-03 20:38:40|362.02|360.02|361.97|359.97|362.04|360.04|361.93|359.93|21
1722717530000|2024-08-03 20:38:50|362.01|360.01|361.93|359.93|362.01|360.01|361.9|359.9|16
1722717540000|2024-08-03 20:39:00|361.95|359.95|361.69|359.69|362.04|360.04|361.69|359.69|21
1722717550000|2024-08-03 20:39:10|361.7|359.7|361.75|359.75|361.76|359.76|361.57|359.57|29
1722717560000|2024-08-03 20:39:20|361.64|359.64|361.85|359.85|361.86|359.86|361.64|359.64|27
1722717570000|2024-08-03 20:39:30|361.86|359.86|361.86|359.86|361.95|359.95|361.83|359.83|22
1722717580000|2024-08-03 20:39:40|361.85|359.85|361.95|359.95|361.95|359.95|361.81|359.81|20
1722717590000|2024-08-03 20:39:50|361.93|359.93|362.03|360.03|362.05|360.05|361.86|359.86|23
1722717600000|2024-08-03 20:40:00|362.04|360.04|362.11|360.11|362.16|360.16|361.95|359.95|22
1722717610000|2024-08-03 20:40:10|362.12|360.12|362.03|360.03|362.16|360.16|362.02|360.02|27
1722717620000|2024-08-03 20:40:20|362.08|360.08|362.06|360.06|362.1|360.1|361.99|359.99|20
1722717630000|2024-08-03 20:40:30|362.07|360.07|362.37|360.37|362.38|360.38|362.07|360.07|24
1722717640000|2024-08-03 20:40:40|362.39|360.39|362.37|360.37|362.43|360.43|362.37|360.37|13
1722717660000|2024-08-03 20:41:00|362.31|360.31|362.26|360.26|362.31|360.31|362.13|360.13|9
1722717670000|2024-08-03 20:41:10|362.27|360.27|362.33|360.33|362.33|360.33|362.22|360.22|27
1722717680000|2024-08-03 20:41:20|362.34|360.34|362.38|360.38|362.39|360.39|362.3|360.3|15
1722717690000|2024-08-03 20:41:30|362.39|360.39|362.38|360.38|362.39|360.39|362.34|360.34|11
1722717700000|2024-08-03 20:41:40|362.37|360.37|362.06|360.06|362.37|360.37|362.06|360.06|13
1722717710000|2024-08-03 20:41:50|362.05|360.05|362.03|360.03|362.09|360.09|361.98|359.98|26
1722717720000|2024-08-03 20:42:00|362.01|360.01|361.84|359.84|362.01|360.01|361.74|359.74|22
1722717730000|2024-08-03 20:42:10|361.82|359.82|362.25|360.25|362.29|360.29|361.8|359.8|22
1722717740000|2024-08-03 20:42:20|362.24|360.24|361.97|359.97|362.25|360.25|361.96|359.96|26
1722717750000|2024-08-03 20:42:30|361.99|359.99|361.86|359.86|362.02|360.02|361.86|359.86|22
1722717760000|2024-08-03 20:42:40|361.85|359.85|361.98|359.98|362.04|360.04|361.84|359.84|19
1722717770000|2024-08-03 20:42:50|361.97|359.97|362.1|360.1|362.11|360.11|361.97|359.97|23
1722717780000|2024-08-03 20:43:00|362.13|360.13|361.97|359.97|362.23|360.23|361.97|359.97|18
1722717790000|2024-08-03 20:43:10|361.99|359.99|361.93|359.93|362.09|360.09|361.92|359.92|24
1722717800000|2024-08-03 20:43:20|361.92|359.92|361.79|359.79|361.94|359.94|361.79|359.79|16
1722717810000|2024-08-03 20:43:30|361.81|359.81|362.11|360.11|362.14|360.14|361.81|359.81|19
1722717820000|2024-08-03 20:43:40|362.15|360.15|362.11|360.11|362.16|360.16|362.07|360.07|18
1722717830000|2024-08-03 20:43:50|362.13|360.13|362.23|360.23|362.31|360.31|362.13|360.13|22
1722717840000|2024-08-03 20:44:00|362.21|360.21|362.15|360.15|362.26|360.26|362.15|360.15|21
1722717850000|2024-08-03 20:44:10|362.14|360.14|362.11|360.11|362.18|360.18|362.11|360.11|13
1722717860000|2024-08-03 20:44:20|362.07|360.07|361.89|359.89|362.07|360.07|361.85|359.85|24
1722717870000|2024-08-03 20:44:30|361.88|359.88|361.74|359.74|361.88|359.88|361.74|359.74|14
1722717880000|2024-08-03 20:44:40|361.73|359.73|361.6|359.6|361.73|359.73|361.54|359.54|22
1722717890000|2024-08-03 20:44:50|361.59|359.59|361.79|359.79|361.79|359.79|361.57|359.57|23
1722717900000|2024-08-03 20:45:00|361.89|359.89|361.72|359.72|362|360|361.72|359.72|26
1722717910000|2024-08-03 20:45:10|361.71|359.71|361.69|359.69|361.71|359.71|361.68|359.68|17
1722717920000|2024-08-03 20:45:20|361.73|359.73|361.76|359.76|361.95|359.95|361.73|359.73|31
1722717930000|2024-08-03 20:45:30|361.75|359.75|361.74|359.74|361.76|359.76|361.67|359.67|24
1722717940000|2024-08-03 20:45:40|361.75|359.75|361.98|359.98|362.03|360.03|361.75|359.75|22
1722717950000|2024-08-03 20:45:50|361.93|359.93|362.36|360.36|362.36|360.36|361.92|359.92|26
1722717960000|2024-08-03 20:46:00|362.38|360.38|362.18|360.18|362.46|360.46|362.18|360.18|27
1722717970000|2024-08-03 20:46:10|362.17|360.17|362.38|360.38|362.38|360.38|362.1|360.1|21
1722717980000|2024-08-03 20:46:20|362.43|360.43|362.14|360.14|362.46|360.46|362.13|360.13|32
1722717990000|2024-08-03 20:46:30|362.15|360.15|362.19|360.19|362.19|360.19|362.13|360.13|17
1722718000000|2024-08-03 20:46:40|362.2|360.2|362.07|360.07|362.25|360.25|362.07|360.07|18
1722718010000|2024-08-03 20:46:50|362.05|360.05|362.07|360.07|362.11|360.11|361.97|359.97|21
1722718020000|2024-08-03 20:47:00|362.12|360.12|362.29|360.29|362.4|360.4|362.12|360.12|28
1722718030000|2024-08-03 20:47:10|362.26|360.26|362.28|360.28|362.31|360.31|362.09|360.09|30
1722718040000|2024-08-03 20:47:20|362.27|360.27|361.88|359.88|362.27|360.27|361.88|359.88|23
1722718050000|2024-08-03 20:47:30|361.87|359.87|361.85|359.85|361.93|359.93|361.83|359.83|26
1722718060000|2024-08-03 20:47:40|361.88|359.88|362.1|360.1|362.1|360.1|361.88|359.88|19
1722718070000|2024-08-03 20:47:50|362.11|360.11|362.34|360.34|362.4|360.4|362.1|360.1|20
1722718080000|2024-08-03 20:48:00|362.35|360.35|362.34|360.34|362.41|360.41|362.19|360.19|27
1722718090000|2024-08-03 20:48:10|362.35|360.35|362.33|360.33|362.36|360.36|362.28|360.28|13
1722718100000|2024-08-03 20:48:20|362.32|360.32|361.91|359.91|362.32|360.32|361.91|359.91|11
1722718110000|2024-08-03 20:48:30|361.93|359.93|362.27|360.27|362.29|360.29|361.93|359.93|21
1722718120000|2024-08-03 20:48:40|362.26|360.26|361.9|359.9|362.26|360.26|361.9|359.9|19
1722718130000|2024-08-03 20:48:50|361.92|359.92|361.58|359.58|361.92|359.92|361.58|359.58|18
1722718140000|2024-08-03 20:49:00|361.56|359.56|361.44|359.44|361.58|359.58|361.35|359.35|30
1722718150000|2024-08-03 20:49:10|361.43|359.43|361.43|359.43|361.52|359.52|361.32|359.32|33
1722718160000|2024-08-03 20:49:20|361.47|359.47|361.51|359.51|361.51|359.51|361.47|359.47|10
1722718170000|2024-08-03 20:49:30|361.5|359.5|361.34|359.34|361.5|359.5|361.32|359.32|16
1722718180000|2024-08-03 20:49:40|361.32|359.32|361.13|359.13|361.33|359.33|361.07|359.07|27
1722718190000|2024-08-03 20:49:50|361.15|359.15|361.32|359.32|361.32|359.32|361.1|359.1|23
1722718200000|2024-08-03 20:50:00|361.33|359.33|361.35|359.35|361.37|359.37|361.31|359.31|23
1722718210000|2024-08-03 20:50:10|361.3|359.3|361.26|359.26|361.3|359.3|361.16|359.16|24
1722718220000|2024-08-03 20:50:20|361.25|359.25|361.1|359.1|361.25|359.25|361.09|359.09|17
1722718230000|2024-08-03 20:50:30|361.02|359.02|360.89|358.89|361.08|359.08|360.82|358.82|22
1722718240000|2024-08-03 20:50:40|360.92|358.92|360.89|358.89|360.95|358.95|360.83|358.83|20
1722718250000|2024-08-03 20:50:50|360.83|358.83|360.4|358.4|360.83|358.83|360.4|358.4|21
1722718260000|2024-08-03 20:51:00|360.22|358.22|359.81|357.81|360.37|358.37|359.81|357.81|34
1722718270000|2024-08-03 20:51:10|359.8|357.8|359.65|357.65|359.81|357.81|359.49|357.49|18
1722718280000|2024-08-03 20:51:20|359.66|357.66|359.58|357.58|359.68|357.68|359.47|357.47|38
1722718290000|2024-08-03 20:51:30|359.62|357.62|359.42|357.42|359.62|357.62|359.35|357.35|20
1722718300000|2024-08-03 20:51:40|359.41|357.41|359.27|357.27|359.45|357.45|359.27|357.27|22
1722718310000|2024-08-03 20:51:50|359.23|357.23|359.37|357.37|359.39|357.39|359.2|357.2|27
1722718320000|2024-08-03 20:52:00|359.36|357.36|359.37|357.37|359.37|357.37|359.29|357.29|15
1722718330000|2024-08-03 20:52:10|359.36|357.36|359.27|357.27|359.42|357.42|359.26|357.26|28
1722718340000|2024-08-03 20:52:20|359.26|357.26|359.27|357.27|359.27|357.27|359.13|357.13|30
1722718350000|2024-08-03 20:52:30|359.26|357.26|359.11|357.11|359.27|357.27|359.09|357.09|25
1722718360000|2024-08-03 20:52:40|359.12|357.12|359.03|357.03|359.12|357.12|358.99|356.99|23
1722718370000|2024-08-03 20:52:50|359.05|357.05|359.22|357.22|359.22|357.22|358.95|356.95|18
1722718380000|2024-08-03 20:53:00|359.24|357.24|359.01|357.01|359.24|357.24|358.95|356.95|25
1722718390000|2024-08-03 20:53:10|358.99|356.99|358.92|356.92|359.03|357.03|358.91|356.91|20
1722718400000|2024-08-03 20:53:20|358.93|356.93|358.86|356.86|359.06|357.06|358.82|356.82|24
1722718410000|2024-08-03 20:53:30|358.85|356.85|359.19|357.19|359.29|357.29|358.83|356.83|24
1722718420000|2024-08-03 20:53:40|359.23|357.23|359.27|357.27|359.3|357.3|359.21|357.21|27
1722718430000|2024-08-03 20:53:50|359.26|357.26|359.23|357.23|359.3|357.3|359.16|357.16|26
1722718440000|2024-08-03 20:54:00|359.28|357.28|359.05|357.05|359.28|357.28|359.04|357.04|26
1722718450000|2024-08-03 20:54:10|359.07|357.07|359.08|357.08|359.11|357.11|359.07|357.07|13
1722718460000|2024-08-03 20:54:20|359.09|357.09|359.13|357.13|359.16|357.16|359.05|357.05|10
1722718470000|2024-08-03 20:54:30|359.11|357.11|359.08|357.08|359.14|357.14|359.01|357.01|12
1722718480000|2024-08-03 20:54:40|359.06|357.06|359.13|357.13|359.21|357.21|359.03|357.03|14
1722718490000|2024-08-03 20:54:50|359.14|357.14|359.22|357.22|359.22|357.22|359.13|357.13|19
1722718500000|2024-08-03 20:55:00|359.23|357.23|359.23|357.23|359.23|357.23|359.16|357.16|17
1722718510000|2024-08-03 20:55:10|359.24|357.24|359.13|357.13|359.25|357.25|359.01|357.01|27
1722718520000|2024-08-03 20:55:20|359.15|357.15|358.85|356.85|359.15|357.15|358.85|356.85|24
1722718530000|2024-08-03 20:55:30|358.86|356.86|359.02|357.02|359.03|357.03|358.86|356.86|21
1722718540000|2024-08-03 20:55:40|359.03|357.03|359.09|357.09|359.09|357.09|358.98|356.98|16
1722718550000|2024-08-03 20:55:50|359.07|357.07|359.17|357.17|359.22|357.22|359.06|357.06|21
1722718560000|2024-08-03 20:56:00|359.12|357.12|359.15|357.15|359.18|357.18|359.06|357.06|28
1722718570000|2024-08-03 20:56:10|359.11|357.11|359.29|357.29|359.29|357.29|359.11|357.11|21
1722718580000|2024-08-03 20:56:20|359.3|357.3|359.23|357.23|359.3|357.3|359.18|357.18|23
1722718590000|2024-08-03 20:56:30|359.21|357.21|359.3|357.3|359.3|357.3|359.2|357.2|28
1722718600000|2024-08-03 20:56:40|359.32|357.32|359.1|357.1|359.32|357.32|359.1|357.1|31
1722718610000|2024-08-03 20:56:50|359.11|357.11|359.15|357.15|359.16|357.16|359.02|357.02|27
1722718620000|2024-08-03 20:57:00|359.14|357.14|358.99|356.99|359.16|357.16|358.94|356.94|24
1722718630000|2024-08-03 20:57:10|359.01|357.01|359.06|357.06|359.08|357.08|358.94|356.94|19
1722718640000|2024-08-03 20:57:20|359.08|357.08|358.85|356.85|359.08|357.08|358.84|356.84|18
1722718650000|2024-08-03 20:57:30|358.82|356.82|358.98|356.98|358.98|356.98|358.82|356.82|9
1722718660000|2024-08-03 20:57:40|359.01|357.01|358.98|356.98|359.16|357.16|358.95|356.95|25
1722718670000|2024-08-03 20:57:50|358.99|356.99|358.95|356.95|358.99|356.99|358.89|356.89|26
1722718680000|2024-08-03 20:58:00|358.96|356.96|359.17|357.17|359.17|357.17|358.96|356.96|23
1722718690000|2024-08-03 20:58:10|359.18|357.18|359.26|357.26|359.26|357.26|359.18|357.18|15
1722718700000|2024-08-03 20:58:20|359.22|357.22|359.45|357.45|359.47|357.47|359.22|357.22|19
1722718710000|2024-08-03 20:58:30|359.47|357.47|359.47|357.47|359.47|357.47|359.47|357.47|1
1722718720000|2024-08-03 20:58:40|359.48|357.48|359.42|357.42|359.56|357.56|359.38|357.38|14
1722718730000|2024-08-03 20:58:50|359.43|357.43|359.38|357.38|359.43|357.43|359.31|357.31|18
1722718740000|2024-08-03 20:59:00|359.37|357.37|359.45|357.45|359.45|357.45|359.36|357.36|13
1722718750000|2024-08-03 20:59:10|359.57|357.57|359.56|357.56|359.59|357.59|359.52|357.52|19
1722718760000|2024-08-03 20:59:20|359.57|357.57|359.54|357.54|359.57|357.57|359.54|357.54|11
1722718770000|2024-08-03 20:59:30|359.51|357.51|359.43|357.43|359.51|357.51|359.4|357.4|12
1722718780000|2024-08-03 20:59:40|359.45|357.45|359.65|357.65|359.69|357.69|359.44|357.44|25
1722718790000|2024-08-03 20:59:50|359.66|357.66|359.72|357.72|359.72|357.72|359.64|357.64|6
1722718800000|2024-08-03 21:00:00|359.73|357.73|359.65|357.65|359.73|357.73|359.63|357.63|18
1722718810000|2024-08-03 21:00:10|359.66|357.66|359.62|357.62|359.67|357.67|359.59|357.59|7
1722718820000|2024-08-03 21:00:20|359.5|357.5|359.52|357.52|359.52|357.52|359.33|357.33|14
1722718830000|2024-08-03 21:00:30|359.53|357.53|359.56|357.56|359.56|357.56|359.41|357.41|22
1722718840000|2024-08-03 21:00:40|359.55|357.55|359.45|357.45|359.55|357.55|359.42|357.42|17
1722718850000|2024-08-03 21:00:50|359.46|357.46|359.4|357.4|359.52|357.52|359.38|357.38|21
1722718860000|2024-08-03 21:01:00|359.41|357.41|358.78|356.78|359.41|357.41|358.78|356.78|31
1722718870000|2024-08-03 21:01:10|358.77|356.77|358.27|356.27|358.77|356.77|358.27|356.27|24
1722718880000|2024-08-03 21:01:20|358.26|356.26|358.58|356.58|358.6|356.6|358.26|356.26|20
1722718890000|2024-08-03 21:01:30|358.59|356.59|358.43|356.43|358.61|356.61|358.43|356.43|27
1722718900000|2024-08-03 21:01:40|358.47|356.47|358.61|356.61|358.63|356.63|358.47|356.47|19
1722718910000|2024-08-03 21:01:50|358.58|356.58|358.57|356.57|358.58|356.58|358.48|356.48|18
1722718920000|2024-08-03 21:02:00|358.55|356.55|358.47|356.47|358.64|356.64|358.43|356.43|24
1722718930000|2024-08-03 21:02:10|358.53|356.53|358.43|356.43|358.53|356.53|358.25|356.25|26
1722718940000|2024-08-03 21:02:20|358.45|356.45|358.4|356.4|358.55|356.55|358.39|356.39|33
1722718950000|2024-08-03 21:02:30|358.43|356.43|358.8|356.8|358.81|356.81|358.42|356.42|24
1722718960000|2024-08-03 21:02:40|358.79|356.79|358.87|356.87|358.94|356.94|358.74|356.74|22
1722718970000|2024-08-03 21:02:50|358.86|356.86|358.95|356.95|358.98|356.98|358.83|356.83|18
1722718980000|2024-08-03 21:03:00|358.97|356.97|359.08|357.08|359.1|357.1|358.94|356.94|18
1722718990000|2024-08-03 21:03:10|359.07|357.07|358.92|356.92|359.14|357.14|358.92|356.92|25
1722719000000|2024-08-03 21:03:20|358.93|356.93|359.02|357.02|359.05|357.05|358.93|356.93|17
1722719010000|2024-08-03 21:03:30|359.05|357.05|359.13|357.13|359.15|357.15|359.01|357.01|19
1722719020000|2024-08-03 21:03:40|359.11|357.11|359.15|357.15|359.15|357.15|359.1|357.1|15
1722719030000|2024-08-03 21:03:50|359.14|357.14|359.43|357.43|359.44|357.44|359.13|357.13|26
1722719040000|2024-08-03 21:04:00|359.42|357.42|359.64|357.64|359.67|357.67|359.39|357.39|16
1722719050000|2024-08-03 21:04:10|359.67|357.67|359.59|357.59|359.68|357.68|359.43|357.43|31
1722719060000|2024-08-03 21:04:20|359.61|357.61|359.55|357.55|359.72|357.72|359.55|357.55|25
1722719070000|2024-08-03 21:04:30|359.5|357.5|359.25|357.25|359.5|357.5|359.25|357.25|27
1722719080000|2024-08-03 21:04:40|359.26|357.26|359.22|357.22|359.52|357.52|359.22|357.22|30
1722719090000|2024-08-03 21:04:50|359.19|357.19|359.44|357.44|359.45|357.45|359.17|357.17|26
1722719100000|2024-08-03 21:05:00|359.4|357.4|359.48|357.48|359.5|357.5|359.4|357.4|21
1722719110000|2024-08-03 21:05:10|359.43|357.43|359.5|357.5|359.52|357.52|359.4|357.4|13
1722719120000|2024-08-03 21:05:20|359.49|357.49|359.11|357.11|359.52|357.52|359.11|357.11|22
1722719130000|2024-08-03 21:05:30|359.12|357.12|359.16|357.16|359.16|357.16|359.11|357.11|5
1722719140000|2024-08-03 21:05:40|359.32|357.32|359.31|357.31|359.34|357.34|359.2|357.2|30
1722719150000|2024-08-03 21:05:50|359.25|357.25|359.28|357.28|359.32|357.32|359.2|357.2|22
1722719160000|2024-08-03 21:06:00|359.27|357.27|359.23|357.23|359.27|357.27|359.03|357.03|24
1722719170000|2024-08-03 21:06:10|359.22|357.22|359.18|357.18|359.27|357.27|359.11|357.11|26
1722719180000|2024-08-03 21:06:20|359.15|357.15|359.05|357.05|359.25|357.25|358.95|356.95|30
1722719190000|2024-08-03 21:06:30|359.04|357.04|359.06|357.06|359.1|357.1|358.92|356.92|19
1722719200000|2024-08-03 21:06:40|359.05|357.05|358.93|356.93|359.06|357.06|358.93|356.93|13
1722719210000|2024-08-03 21:06:50|358.88|356.88|358.51|356.51|358.94|356.94|358.51|356.51|30
1722719220000|2024-08-03 21:07:00|358.53|356.53|357.9|355.9|358.55|356.55|357.87|355.87|36
1722719230000|2024-08-03 21:07:10|357.99|355.99|357.38|355.38|357.99|355.99|357.38|355.38|27
1722719240000|2024-08-03 21:07:20|357.42|355.42|357.39|355.39|357.58|355.58|357.29|355.29|35
1722719250000|2024-08-03 21:07:30|357.41|355.41|357.81|355.81|357.89|355.89|357.41|355.41|34
1722719260000|2024-08-03 21:07:40|357.77|355.77|357.95|355.95|357.98|355.98|357.72|355.72|28
1722719270000|2024-08-03 21:07:50|357.96|355.96|357.95|355.95|357.99|355.99|357.84|355.84|22
1722719280000|2024-08-03 21:08:00|358|356|358.7|356.7|358.7|356.7|358|356|31
1722719290000|2024-08-03 21:08:10|358.72|356.72|359.67|357.67|359.67|357.67|358.72|356.72|35
1722719300000|2024-08-03 21:08:20|359.76|357.76|359.34|357.34|359.8|357.8|359.22|357.22|30
1722719310000|2024-08-03 21:08:30|359.36|357.36|359.01|357.01|359.39|357.39|358.83|356.83|33
1722719320000|2024-08-03 21:08:40|358.96|356.96|358.44|356.44|358.96|356.96|358.44|356.44|34
1722719330000|2024-08-03 21:08:50|358.45|356.45|358.48|356.48|358.68|356.68|358.38|356.38|35
1722719340000|2024-08-03 21:09:00|358.43|356.43|357.86|355.86|358.43|356.43|357.86|355.86|39
1722719350000|2024-08-03 21:09:10|357.84|355.84|357.66|355.66|357.95|355.95|357.63|355.63|33
1722719360000|2024-08-03 21:09:20|357.69|355.69|358.25|356.25|358.25|356.25|357.69|355.69|33
1722719370000|2024-08-03 21:09:30|358.26|356.26|358.08|356.08|358.26|356.26|357.83|355.83|34
1722719380000|2024-08-03 21:09:40|358.07|356.07|358.37|356.37|358.4|356.4|358.07|356.07|27
1722719390000|2024-08-03 21:09:50|358.34|356.34|358.33|356.33|358.39|356.39|358.05|356.05|30
1722719400000|2024-08-03 21:10:00|358.34|356.34|358.58|356.58|358.63|356.63|358.32|356.32|29
1722719410000|2024-08-03 21:10:10|358.56|356.56|358.13|356.13|358.56|356.56|358.06|356.06|33
1722719420000|2024-08-03 21:10:20|358.18|356.18|358.16|356.16|358.26|356.26|358.08|356.08|27
1722719430000|2024-08-03 21:10:30|358.25|356.25|358.18|356.18|358.33|356.33|358.15|356.15|32
1722719440000|2024-08-03 21:10:40|358.17|356.17|358.38|356.38|358.38|356.38|358.15|356.15|28
1722719450000|2024-08-03 21:10:50|358.37|356.37|358.55|356.55|358.55|356.55|358.36|356.36|19
1722719460000|2024-08-03 21:11:00|358.56|356.56|359.03|357.03|359.03|357.03|358.56|356.56|27
1722719470000|2024-08-03 21:11:10|359.04|357.04|359.47|357.47|359.5|357.5|358.96|356.96|31
1722719480000|2024-08-03 21:11:20|359.51|357.51|359.76|357.76|359.77|357.77|359.51|357.51|28
1722719490000|2024-08-03 21:11:30|359.77|357.77|359.88|357.88|359.97|357.97|359.76|357.76|17
1722719500000|2024-08-03 21:11:40|359.94|357.94|359.88|357.88|360.08|358.08|359.88|357.88|18
1722719510000|2024-08-03 21:11:50|359.93|357.93|359.78|357.78|359.96|357.96|359.75|357.75|25
1722719520000|2024-08-03 21:12:00|359.81|357.81|359.83|357.83|359.94|357.94|359.72|357.72|27
1722719530000|2024-08-03 21:12:10|359.85|357.85|359.69|357.69|359.86|357.86|359.66|357.66|25
1722719540000|2024-08-03 21:12:20|359.67|357.67|359.77|357.77|359.78|357.78|359.66|357.66|25
1722719550000|2024-08-03 21:12:30|359.78|357.78|359.73|357.73|359.89|357.89|359.69|357.69|31
1722719560000|2024-08-03 21:12:40|359.74|357.74|359.74|357.74|359.75|357.75|359.63|357.63|25
1722719570000|2024-08-03 21:12:50|359.73|357.73|359.74|357.74|359.78|357.78|359.71|357.71|15
1722719580000|2024-08-03 21:13:00|359.78|357.78|359.78|357.78|359.91|357.91|359.76|357.76|21
1722719590000|2024-08-03 21:13:10|359.81|357.81|360.04|358.04|360.05|358.05|359.8|357.8|24
1722719600000|2024-08-03 21:13:20|360.02|358.02|360.58|358.58|360.61|358.61|360.02|358.02|28
1722719610000|2024-08-03 21:13:30|360.63|358.63|360.89|358.89|361.19|359.19|360.63|358.63|25
1722719620000|2024-08-03 21:13:40|360.87|358.87|360.57|358.57|361.06|359.06|360.55|358.55|25
1722719630000|2024-08-03 21:13:50|360.51|358.51|360.39|358.39|360.54|358.54|360.39|358.39|21
1722719640000|2024-08-03 21:14:00|360.38|358.38|359.94|357.94|360.39|358.39|359.87|357.87|23
1722719650000|2024-08-03 21:14:10|359.91|357.91|359.85|357.85|360|358|359.73|357.73|32
1722719660000|2024-08-03 21:14:20|359.87|357.87|359.88|357.88|360.03|358.03|359.81|357.81|29
1722719670000|2024-08-03 21:14:30|359.85|357.85|359.73|357.73|359.92|357.92|359.73|357.73|25
1722719680000|2024-08-03 21:14:40|359.72|357.72|359.73|357.73|359.76|357.76|359.66|357.66|20
1722719690000|2024-08-03 21:14:50|359.79|357.79|359.7|357.7|359.79|357.79|359.68|357.68|20
1722719700000|2024-08-03 21:15:00|359.71|357.71|359.77|357.77|359.78|357.78|359.54|357.54|20
1722719710000|2024-08-03 21:15:10|359.78|357.78|360.1|358.1|360.1|358.1|359.74|357.74|19
1722719720000|2024-08-03 21:15:20|360.13|358.13|360.32|358.32|360.32|358.32|360.13|358.13|27
1722719730000|2024-08-03 21:15:30|360.33|358.33|360.53|358.53|360.63|358.63|360.32|358.32|26
1722719740000|2024-08-03 21:15:40|360.52|358.52|360.91|358.91|360.93|358.93|360.52|358.52|30
1722719750000|2024-08-03 21:15:50|360.93|358.93|360.73|358.73|360.95|358.95|360.61|358.61|21
1722719760000|2024-08-03 21:16:00|360.68|358.68|360.76|358.76|360.77|358.77|360.63|358.63|31
1722719770000|2024-08-03 21:16:10|360.74|358.74|360.6|358.6|360.75|358.75|360.42|358.42|31
1722719780000|2024-08-03 21:16:20|360.64|358.64|360.67|358.67|360.7|358.7|360.58|358.58|25
1722719790000|2024-08-03 21:16:30|360.69|358.69|360.81|358.81|360.81|358.81|360.64|358.64|25
1722719800000|2024-08-03 21:16:40|360.8|358.8|360.99|358.99|360.99|358.99|360.75|358.75|22
1722719810000|2024-08-03 21:16:50|361.01|359.01|361.08|359.08|361.18|359.18|361|359|29
1722719820000|2024-08-03 21:17:00|361.07|359.07|360.98|358.98|361.08|359.08|360.93|358.93|29
1722719830000|2024-08-03 21:17:10|360.95|358.95|361.32|359.32|361.36|359.36|360.95|358.95|30
1722719840000|2024-08-03 21:17:20|361.34|359.34|361.4|359.4|361.4|359.4|361.26|359.26|22
1722719850000|2024-08-03 21:17:30|361.45|359.45|361.64|359.64|361.64|359.64|361.45|359.45|23
1722719860000|2024-08-03 21:17:40|361.62|359.62|361.39|359.39|361.62|359.62|361.38|359.38|26
1722719870000|2024-08-03 21:17:50|361.37|359.37|361.41|359.41|361.43|359.43|361.36|359.36|20
1722719880000|2024-08-03 21:18:00|361.4|359.4|361.46|359.46|361.51|359.51|361.36|359.36|20
1722719890000|2024-08-03 21:18:10|361.42|359.42|361.17|359.17|361.42|359.42|361.12|359.12|25
1722719900000|2024-08-03 21:18:20|361.16|359.16|361.37|359.37|361.37|359.37|361.16|359.16|17
1722719910000|2024-08-03 21:18:30|361.34|359.34|361.43|359.43|361.44|359.44|361.34|359.34|18
1722719920000|2024-08-03 21:18:40|361.44|359.44|361.42|359.42|361.53|359.53|361.25|359.25|27
1722719930000|2024-08-03 21:18:50|361.41|359.41|361.18|359.18|361.44|359.44|361.18|359.18|26
1722719940000|2024-08-03 21:19:00|361.19|359.19|361.15|359.15|361.21|359.21|360.99|358.99|34
1722719950000|2024-08-03 21:19:10|361.16|359.16|361.32|359.32|361.32|359.32|361.16|359.16|23
1722719960000|2024-08-03 21:19:20|361.33|359.33|361.05|359.05|361.33|359.33|360.98|358.98|22
1722719970000|2024-08-03 21:19:30|361.03|359.03|361.12|359.12|361.12|359.12|361.01|359.01|23
1722719980000|2024-08-03 21:19:40|361.13|359.13|361.47|359.47|361.47|359.47|361.13|359.13|17
1722719990000|2024-08-03 21:19:50|361.52|359.52|361.57|359.57|361.75|359.75|361.51|359.51|22
1722720000000|2024-08-03 21:20:00|361.63|359.63|361.63|359.63|361.7|359.7|361.6|359.6|23
1722720010000|2024-08-03 21:20:10|361.65|359.65|361.65|359.65|361.7|359.7|361.6|359.6|16
1722720020000|2024-08-03 21:20:20|361.67|359.67|361.69|359.69|361.74|359.74|361.67|359.67|11
1722720030000|2024-08-03 21:20:30|361.7|359.7|361.74|359.74|361.77|359.77|361.69|359.69|13
1722720040000|2024-08-03 21:20:40|361.79|359.79|361.82|359.82|361.83|359.83|361.79|359.79|7
1722720050000|2024-08-03 21:20:50|361.81|359.81|361.75|359.75|361.86|359.86|361.74|359.74|12
1722720060000|2024-08-03 21:21:00|361.74|359.74|361.71|359.71|361.75|359.75|361.69|359.69|12
1722720070000|2024-08-03 21:21:10|361.72|359.72|361.68|359.68|361.73|359.73|361.68|359.68|11
1722720080000|2024-08-03 21:21:20|361.69|359.69|361.8|359.8|361.82|359.82|361.68|359.68|15
1722720090000|2024-08-03 21:21:30|361.81|359.81|361.97|359.97|361.97|359.97|361.81|359.81|13
1722720100000|2024-08-03 21:21:40|362.01|360.01|362.09|360.09|362.09|360.09|362.01|360.01|10
1722720110000|2024-08-03 21:21:50|362.08|360.08|362.46|360.46|362.46|360.46|362.08|360.08|12
1722720120000|2024-08-03 21:22:00|362.47|360.47|362.27|360.27|362.47|360.47|362.14|360.14|26
1722720130000|2024-08-03 21:22:10|362.26|360.26|362.49|360.49|362.5|360.5|362.26|360.26|20
1722720140000|2024-08-03 21:22:20|362.5|360.5|362.67|360.67|362.78|360.78|362.49|360.49|19
1722720150000|2024-08-03 21:22:30|362.68|360.68|362.89|360.89|362.89|360.89|362.68|360.68|27
1722720160000|2024-08-03 21:22:40|362.9|360.9|362.9|360.9|362.95|360.95|362.85|360.85|19
1722720170000|2024-08-03 21:22:50|362.93|360.93|362.84|360.84|362.98|360.98|362.81|360.81|16
1722720180000|2024-08-03 21:23:00|362.85|360.85|362.94|360.94|362.97|360.97|362.85|360.85|11
1722720190000|2024-08-03 21:23:10|362.92|360.92|362.93|360.93|362.93|360.93|362.88|360.88|14
1722720200000|2024-08-03 21:23:20|362.91|360.91|362.85|360.85|362.93|360.93|362.82|360.82|19
1722720210000|2024-08-03 21:23:30|362.86|360.86|362.86|360.86|362.87|360.87|362.79|360.79|22
1722720220000|2024-08-03 21:23:40|362.87|360.87|362.88|360.88|362.88|360.88|362.85|360.85|11
1722720230000|2024-08-03 21:23:50|362.86|360.86|362.73|360.73|362.86|360.86|362.73|360.73|14
1722720240000|2024-08-03 21:24:00|362.62|360.62|362.14|360.14|362.62|360.62|362.13|360.13|25
1722720250000|2024-08-03 21:24:10|362.12|360.12|361.97|359.97|362.21|360.21|361.94|359.94|29
1722720260000|2024-08-03 21:24:20|361.99|359.99|362.15|360.15|362.24|360.24|361.99|359.99|30
1722720270000|2024-08-03 21:24:30|362.13|360.13|362.19|360.19|362.26|360.26|362.12|360.12|26
1722720280000|2024-08-03 21:24:40|362.2|360.2|361.96|359.96|362.2|360.2|361.96|359.96|26
1722720290000|2024-08-03 21:24:50|361.97|359.97|361.7|359.7|361.98|359.98|361.7|359.7|27
1722720300000|2024-08-03 21:25:00|361.68|359.68|361.57|359.57|361.68|359.68|361.47|359.47|33
1722720310000|2024-08-03 21:25:10|361.6|359.6|361.59|359.59|361.61|359.61|361.53|359.53|23
1722720320000|2024-08-03 21:25:20|361.58|359.58|361.29|359.29|361.59|359.59|361.29|359.29|17
1722720330000|2024-08-03 21:25:30|361.23|359.23|361.18|359.18|361.29|359.29|361.17|359.17|21
1722720340000|2024-08-03 21:25:40|361.21|359.21|361.3|359.3|361.3|359.3|361.21|359.21|18
1722720350000|2024-08-03 21:25:50|361.34|359.34|361.44|359.44|361.46|359.46|361.34|359.34|12
1722720360000|2024-08-03 21:26:00|361.41|359.41|361.63|359.63|361.64|359.64|361.41|359.41|28
1722720370000|2024-08-03 21:26:10|361.64|359.64|361.83|359.83|361.93|359.93|361.64|359.64|16
1722720380000|2024-08-03 21:26:20|361.81|359.81|361.82|359.82|361.86|359.86|361.77|359.77|12
1722720390000|2024-08-03 21:26:30|361.81|359.81|362.33|360.33|362.33|360.33|361.66|359.66|15
1722720400000|2024-08-03 21:26:40|362.22|360.22|362.49|360.49|362.49|360.49|362.21|360.21|27
1722720410000|2024-08-03 21:26:50|362.59|360.59|362.73|360.73|362.85|360.85|362.53|360.53|27
1722720420000|2024-08-03 21:27:00|362.74|360.74|362.45|360.45|362.74|360.74|362.3|360.3|21
1722720430000|2024-08-03 21:27:10|362.44|360.44|362.58|360.58|362.6|360.6|362.43|360.43|25
1722720440000|2024-08-03 21:27:20|362.63|360.63|362.61|360.61|362.83|360.83|362.59|360.59|26
1722720450000|2024-08-03 21:27:30|362.64|360.64|362.55|360.55|362.64|360.64|362.55|360.55|17
1722720460000|2024-08-03 21:27:40|362.54|360.54|362.63|360.63|362.63|360.63|362.35|360.35|14
1722720470000|2024-08-03 21:27:50|362.64|360.64|363.01|361.01|363.01|361.01|362.61|360.61|32
1722720480000|2024-08-03 21:28:00|362.99|360.99|362.97|360.97|363|361|362.94|360.94|18
1722720490000|2024-08-03 21:28:10|363.02|361.02|363.29|361.29|363.32|361.32|363.02|361.02|17
1722720500000|2024-08-03 21:28:20|363.31|361.31|363.25|361.25|363.31|361.31|363.22|361.22|19
1722720510000|2024-08-03 21:28:30|363.28|361.28|363.16|361.16|363.3|361.3|363.16|361.16|17
1722720520000|2024-08-03 21:28:40|363.15|361.15|363.1|361.1|363.17|361.17|363.08|361.08|12
1722720530000|2024-08-03 21:28:50|363.11|361.11|363.06|361.06|363.11|361.11|363.05|361.05|11
1722720540000|2024-08-03 21:29:00|363.03|361.03|362.8|360.8|363.03|361.03|362.8|360.8|8
1722720550000|2024-08-03 21:29:10|362.81|360.81|362.82|360.82|362.87|360.87|362.79|360.79|9
1722720560000|2024-08-03 21:29:20|362.87|360.87|362.92|360.92|362.93|360.93|362.85|360.85|19
1722720570000|2024-08-03 21:29:30|362.93|360.93|363.01|361.01|363.05|361.05|362.91|360.91|16
1722720580000|2024-08-03 21:29:40|363.02|361.02|363.05|361.05|363.1|361.1|363.02|361.02|12
1722720590000|2024-08-03 21:29:50|363.03|361.03|363.03|361.03|363.1|361.1|362.98|360.98|18
1722720600000|2024-08-03 21:30:00|363.04|361.04|363.03|361.03|363.06|361.06|363.03|361.03|8
1722720610000|2024-08-03 21:30:10|363.04|361.04|363|361|363.04|361.04|363|361|7
1722720620000|2024-08-03 21:30:20|363.01|361.01|363.05|361.05|363.07|361.07|363.01|361.01|13
1722720630000|2024-08-03 21:30:30|363.06|361.06|363.19|361.19|363.19|361.19|363.06|361.06|11
1722720640000|2024-08-03 21:30:40|363.2|361.2|363.15|361.15|363.23|361.23|363.13|361.13|16
1722720650000|2024-08-03 21:30:50|363.13|361.13|363.14|361.14|363.16|361.16|363.11|361.11|11
1722720660000|2024-08-03 21:31:00|363.17|361.17|363.19|361.19|363.2|361.2|363.12|361.12|18
1722720670000|2024-08-03 21:31:10|363.18|361.18|363.17|361.17|363.18|361.18|363.16|361.16|3
1722720690000|2024-08-03 21:31:30|363.16|361.16|363.1|361.1|363.16|361.16|363.1|361.1|4
1722720700000|2024-08-03 21:31:40|363.01|361.01|362.58|360.58|363.01|361.01|362.58|360.58|18
1722720710000|2024-08-03 21:31:50|362.57|360.57|362.49|360.49|362.57|360.57|362.49|360.49|8
1722720720000|2024-08-03 21:32:00|362.47|360.47|362.29|360.29|362.49|360.49|362.24|360.24|17
1722720730000|2024-08-03 21:32:10|362.28|360.28|362.58|360.58|362.59|360.59|362.27|360.27|22
1722720740000|2024-08-03 21:32:20|362.59|360.59|362.44|360.44|362.59|360.59|362.43|360.43|16
1722720750000|2024-08-03 21:32:30|362.48|360.48|362.64|360.64|362.66|360.66|362.44|360.44|21
1722720760000|2024-08-03 21:32:40|362.67|360.67|362.78|360.78|362.8|360.8|362.64|360.64|13
1722720770000|2024-08-03 21:32:50|362.79|360.79|362.87|360.87|362.87|360.87|362.77|360.77|5
1722720780000|2024-08-03 21:33:00|362.91|360.91|362.86|360.86|362.92|360.92|362.85|360.85|13
1722720790000|2024-08-03 21:33:10|362.88|360.88|362.97|360.97|362.98|360.98|362.88|360.88|12
1722720800000|2024-08-03 21:33:20|362.91|360.91|362.72|360.72|362.91|360.91|362.72|360.72|17
1722720810000|2024-08-03 21:33:30|362.75|360.75|362.64|360.64|362.75|360.75|362.64|360.64|6
1722720820000|2024-08-03 21:33:40|362.71|360.71|362.65|360.65|362.71|360.71|362.64|360.64|12
1722720830000|2024-08-03 21:33:50|362.64|360.64|362.63|360.63|362.64|360.64|362.63|360.63|2
1722720840000|2024-08-03 21:34:00|362.62|360.62|362.57|360.57|362.62|360.62|362.57|360.57|3
1722720850000|2024-08-03 21:34:10|362.58|360.58|362.65|360.65|362.65|360.65|362.57|360.57|13
1722720860000|2024-08-03 21:34:20|362.66|360.66|363.04|361.04|363.04|361.04|362.66|360.66|21
1722720870000|2024-08-03 21:34:30|363.06|361.06|363.22|361.22|363.22|361.22|363.06|361.06|19
1722720880000|2024-08-03 21:34:40|363.23|361.23|363.1|361.1|363.23|361.23|363.1|361.1|16
1722720890000|2024-08-03 21:34:50|363.11|361.11|363.03|361.03|363.11|361.11|363.03|361.03|8
1722720900000|2024-08-03 21:35:00|362.97|360.97|363.1|361.1|363.1|361.1|362.92|360.92|11
1722720920000|2024-08-03 21:35:20|363.05|361.05|362.98|360.98|363.06|361.06|362.98|360.98|9
1722720930000|2024-08-03 21:35:30|363.04|361.04|363.31|361.31|363.32|361.32|363.04|361.04|19
1722720940000|2024-08-03 21:35:40|363.28|361.28|363.31|361.31|363.31|361.31|363.26|361.26|13
1722720950000|2024-08-03 21:35:50|363.32|361.32|363.21|361.21|363.32|361.32|363.21|361.21|9
1722720960000|2024-08-03 21:36:00|363.22|361.22|363.31|361.31|363.31|361.31|363.2|361.2|17
1722720970000|2024-08-03 21:36:10|363.33|361.33|363.31|361.31|363.33|361.33|363.31|361.31|6
1722720980000|2024-08-03 21:36:20|363.32|361.32|363.32|361.32|363.33|361.33|363.31|361.31|7
1722720990000|2024-08-03 21:36:30|363.33|361.33|363.3|361.3|363.33|361.33|363.27|361.27|8
1722721000000|2024-08-03 21:36:40|363.29|361.29|363.29|361.29|363.3|361.3|363.28|361.28|11
1722721010000|2024-08-03 21:36:50|363.31|361.31|363.39|361.39|363.39|361.39|363.3|361.3|8
1722721020000|2024-08-03 21:37:00|363.41|361.41|363.47|361.47|363.47|361.47|363.36|361.36|8
1722721030000|2024-08-03 21:37:10|363.48|361.48|363.51|361.51|363.51|361.51|363.48|361.48|5
1722721040000|2024-08-03 21:37:20|363.52|361.52|363.64|361.64|363.64|361.64|363.51|361.51|10
1722721050000|2024-08-03 21:37:30|363.63|361.63|363.99|361.99|363.99|361.99|363.63|361.63|18
1722721060000|2024-08-03 21:37:40|363.97|361.97|364.07|362.07|364.07|362.07|363.97|361.97|7
1722721070000|2024-08-03 21:37:50|364.11|362.11|364.17|362.17|364.18|362.18|364.11|362.11|11
1722721080000|2024-08-03 21:38:00|364.18|362.18|364.04|362.04|364.18|362.18|364.04|362.04|9
1722721090000|2024-08-03 21:38:10|364.13|362.13|364.12|362.12|364.13|362.13|364.12|362.12|4
1722721100000|2024-08-03 21:38:20|364.06|362.06|363.94|361.94|364.06|362.06|363.94|361.94|5
1722721110000|2024-08-03 21:38:30|363.93|361.93|363.95|361.95|363.95|361.95|363.93|361.93|4
1722721120000|2024-08-03 21:38:40|363.98|361.98|364.99|362.99|365.01|363.01|363.98|361.98|14
1722721130000|2024-08-03 21:38:50|365.03|363.03|365.06|363.06|365.25|363.25|365.03|363.03|29
1722721140000|2024-08-03 21:39:00|365.05|363.05|364.92|362.92|365.08|363.08|364.92|362.92|11
1722721150000|2024-08-03 21:39:10|364.86|362.86|364.8|362.8|364.86|362.86|364.8|362.8|3
1722721160000|2024-08-03 21:39:20|364.81|362.81|364.76|362.76|364.83|362.83|364.76|362.76|17
1722721170000|2024-08-03 21:39:30|364.77|362.77|364.7|362.7|364.77|362.77|364.67|362.67|14
1722721180000|2024-08-03 21:39:40|364.67|362.67|364.72|362.72|364.72|362.72|364.67|362.67|13
1722721190000|2024-08-03 21:39:50|364.71|362.71|364.7|362.7|364.71|362.71|364.69|362.69|6
1722721200000|2024-08-03 21:40:00|364.69|362.69|364.53|362.53|364.69|362.69|364.53|362.53|11
1722721210000|2024-08-03 21:40:10|364.54|362.54|364.27|362.27|364.54|362.54|364.27|362.27|16
1722721220000|2024-08-03 21:40:20|364.26|362.26|364.23|362.23|364.26|362.26|364.23|362.23|4
1722721230000|2024-08-03 21:40:30|364.2|362.2|364.17|362.17|364.2|362.2|364.17|362.17|6
1722721240000|2024-08-03 21:40:40|364.16|362.16|364.11|362.11|364.17|362.17|364.11|362.11|9
1722721250000|2024-08-03 21:40:50|364.08|362.08|363.86|361.86|364.08|362.08|363.86|361.86|7
1722721260000|2024-08-03 21:41:00|363.85|361.85|363.77|361.77|363.85|361.85|363.77|361.77|6
1722721270000|2024-08-03 21:41:10|363.69|361.69|363.65|361.65|363.69|361.69|363.65|361.65|2
1722721280000|2024-08-03 21:41:20|363.64|361.64|363.62|361.62|363.64|361.64|363.62|361.62|3
1722721290000|2024-08-03 21:41:30|363.63|361.63|363.62|361.62|363.63|361.63|363.62|361.62|2
1722721300000|2024-08-03 21:41:40|363.63|361.63|363.61|361.61|363.63|361.63|363.61|361.61|5
1722721310000|2024-08-03 21:41:50|363.6|361.6|363.58|361.58|363.6|361.6|363.58|361.58|3
1722721320000|2024-08-03 21:42:00|363.55|361.55|363.17|361.17|363.55|361.55|363.17|361.17|17
1722721330000|2024-08-03 21:42:10|363.18|361.18|362.71|360.71|363.18|361.18|362.71|360.71|12
1722721340000|2024-08-03 21:42:20|362.65|360.65|362.79|360.79|362.79|360.79|362.6|360.6|19
1722721350000|2024-08-03 21:42:30|362.78|360.78|362.76|360.76|362.79|360.79|362.76|360.76|3
1722721360000|2024-08-03 21:42:40|362.78|360.78|362.79|360.79|362.79|360.79|362.78|360.78|2
1722721370000|2024-08-03 21:42:50|362.78|360.78|362.8|360.8|362.8|360.8|362.76|360.76|12
1722721380000|2024-08-03 21:43:00|362.79|360.79|363.46|361.46|363.46|361.46|362.79|360.79|18
1722721390000|2024-08-03 21:43:10|363.48|361.48|363.5|361.5|363.55|361.55|363.43|361.43|21
1722721400000|2024-08-03 21:43:20|363.51|361.51|363.51|361.51|363.51|361.51|363.5|361.5|3
1722721410000|2024-08-03 21:43:30|363.53|361.53|363.52|361.52|363.53|361.53|363.51|361.51|6
1722721420000|2024-08-03 21:43:40|363.53|361.53|363.49|361.49|363.56|361.56|363.49|361.49|9
1722721430000|2024-08-03 21:43:50|363.5|361.5|363.46|361.46|363.55|361.55|363.45|361.45|18
1722721440000|2024-08-03 21:44:00|363.42|361.42|363.27|361.27|363.43|361.43|363.25|361.25|27
1722721450000|2024-08-03 21:44:10|363.28|361.28|363.29|361.29|363.33|361.33|363.26|361.26|9
1722721460000|2024-08-03 21:44:20|363.31|361.31|363.28|361.28|363.31|361.31|363.28|361.28|4
1722721470000|2024-08-03 21:44:30|363.29|361.29|363.26|361.26|363.29|361.29|363.25|361.25|8
1722721480000|2024-08-03 21:44:40|363.25|361.25|363.41|361.41|363.45|361.45|363.25|361.25|22
1722721490000|2024-08-03 21:44:50|363.42|361.42|363.49|361.49|363.49|361.49|363.41|361.41|9
1722721500000|2024-08-03 21:45:00|363.51|361.51|363.53|361.53|363.53|361.53|363.49|361.49|10
1722721510000|2024-08-03 21:45:10|363.52|361.52|363.61|361.61|363.65|361.65|363.52|361.52|14
1722721520000|2024-08-03 21:45:20|363.6|361.6|363.58|361.58|363.63|361.63|363.5|361.5|10
1722721530000|2024-08-03 21:45:30|363.54|361.54|363.51|361.51|363.61|361.61|363.51|361.51|17
1722721540000|2024-08-03 21:45:40|363.52|361.52|363.53|361.53|363.54|361.54|363.5|361.5|10
1722721550000|2024-08-03 21:45:50|363.54|361.54|363.58|361.58|363.58|361.58|363.52|361.52|12
1722721560000|2024-08-03 21:46:00|363.59|361.59|363.96|361.96|363.96|361.96|363.58|361.58|8
1722721570000|2024-08-03 21:46:10|363.98|361.98|364.17|362.17|364.17|362.17|363.98|361.98|10
1722721580000|2024-08-03 21:46:20|364.18|362.18|364.43|362.43|364.43|362.43|364.18|362.18|7
1722721590000|2024-08-03 21:46:30|364.42|362.42|364.43|362.43|364.43|362.43|364.42|362.42|2
1722721600000|2024-08-03 21:46:40|364.42|362.42|364.8|362.8|364.8|362.8|364.37|362.37|12
1722721610000|2024-08-03 21:46:50|364.86|362.86|364.85|362.85|364.86|362.86|364.83|362.83|7
1722721620000|2024-08-03 21:47:00|364.81|362.81|364.6|362.6|364.81|362.81|364.6|362.6|13
1722721640000|2024-08-03 21:47:20|364.55|362.55|364.49|362.49|364.55|362.55|364.49|362.49|7
1722721650000|2024-08-03 21:47:30|364.46|362.46|364.31|362.31|364.46|362.46|364.31|362.31|3
1722721660000|2024-08-03 21:47:40|364.28|362.28|364.18|362.18|364.28|362.28|364.18|362.18|5
1722721670000|2024-08-03 21:47:50|364.15|362.15|364.2|362.2|364.23|362.23|364.15|362.15|12
1722721680000|2024-08-03 21:48:00|364.19|362.19|364.11|362.11|364.19|362.19|364.11|362.11|7
1722721690000|2024-08-03 21:48:10|364.1|362.1|363.87|361.87|364.1|362.1|363.87|361.87|16
1722721700000|2024-08-03 21:48:20|363.89|361.89|363.95|361.95|363.97|361.97|363.87|361.87|11
1722721710000|2024-08-03 21:48:30|363.94|361.94|363.93|361.93|363.96|361.96|363.93|361.93|7
1722721720000|2024-08-03 21:48:40|363.94|361.94|363.92|361.92|363.94|361.94|363.91|361.91|4
1722721730000|2024-08-03 21:48:50|363.93|361.93|363.93|361.93|363.94|361.94|363.91|361.91|5
1722721740000|2024-08-03 21:49:00|363.94|361.94|363.95|361.95|363.97|361.97|363.94|361.94|6
1722721750000|2024-08-03 21:49:10|363.94|361.94|363.92|361.92|363.94|361.94|363.92|361.92|5
1722721760000|2024-08-03 21:49:20|363.93|361.93|363.93|361.93|363.93|361.93|363.93|361.93|1
1722721770000|2024-08-03 21:49:30|363.96|361.96|364.04|362.04|364.04|362.04|363.96|361.96|12
1722721780000|2024-08-03 21:49:40|364.05|362.05|364.17|362.17|364.18|362.18|364.05|362.05|14
1722721790000|2024-08-03 21:49:50|364.18|362.18|364.23|362.23|364.23|362.23|364.16|362.16|3
1722721800000|2024-08-03 21:50:00|364.22|362.22|364.23|362.23|364.23|362.23|364.2|362.2|13
1722721810000|2024-08-03 21:50:10|364.2|362.2|364.2|362.2|364.21|362.21|364.2|362.2|3
1722721820000|2024-08-03 21:50:20|364.21|362.21|364.44|362.44|364.46|362.46|364.21|362.21|14
1722721830000|2024-08-03 21:50:30|364.45|362.45|364.48|362.48|364.48|362.48|364.44|362.44|14
1722721840000|2024-08-03 21:50:40|364.47|362.47|364.51|362.51|364.51|362.51|364.47|362.47|5
1722721860000|2024-08-03 21:51:00|364.52|362.52|364.51|362.51|364.54|362.54|364.51|362.51|8
1722721870000|2024-08-03 21:51:10|364.52|362.52|364.74|362.74|364.78|362.78|364.52|362.52|19
1722721880000|2024-08-03 21:51:20|364.75|362.75|364.73|362.73|364.78|362.78|364.72|362.72|15
1722721890000|2024-08-03 21:51:30|364.74|362.74|364.72|362.72|364.74|362.74|364.72|362.72|10
1722721900000|2024-08-03 21:51:40|364.73|362.73|364.69|362.69|364.73|362.73|364.69|362.69|7
1722721910000|2024-08-03 21:51:50|364.68|362.68|364.67|362.67|364.68|362.68|364.66|362.66|3
1722721930000|2024-08-03 21:52:10|364.64|362.64|364.64|362.64|364.64|362.64|364.6|362.6|11
1722721940000|2024-08-03 21:52:20|364.63|362.63|364.55|362.55|364.64|362.64|364.55|362.55|15
1722721950000|2024-08-03 21:52:30|364.57|362.57|364.54|362.54|364.57|362.57|364.54|362.54|3
1722721960000|2024-08-03 21:52:40|364.53|362.53|364.32|362.32|364.53|362.53|364.19|362.19|16
1722721970000|2024-08-03 21:52:50|364.31|362.31|364.22|362.22|364.35|362.35|364.22|362.22|25
1722721980000|2024-08-03 21:53:00|364.24|362.24|364.27|362.27|364.29|362.29|364.22|362.22|14
1722721990000|2024-08-03 21:53:10|364.25|362.25|364.2|362.2|364.28|362.28|364.2|362.2|11
1722722000000|2024-08-03 21:53:20|364.18|362.18|364.19|362.19|364.22|362.22|364.17|362.17|14
1722722010000|2024-08-03 21:53:30|364.17|362.17|364.17|362.17|364.18|362.18|364.03|362.03|18
1722722020000|2024-08-03 21:53:40|364.15|362.15|364.33|362.33|364.34|362.34|364.15|362.15|15
1722722030000|2024-08-03 21:53:50|364.38|362.38|364.32|362.32|364.38|362.38|364.3|362.3|15
1722722040000|2024-08-03 21:54:00|364.3|362.3|364.38|362.38|364.43|362.43|364.26|362.26|16
1722722050000|2024-08-03 21:54:10|364.41|362.41|364.42|362.42|364.43|362.43|364.39|362.39|18
1722722060000|2024-08-03 21:54:20|364.43|362.43|364.37|362.37|364.43|362.43|364.35|362.35|14
1722722070000|2024-08-03 21:54:30|364.36|362.36|364.38|362.38|364.38|362.38|364.36|362.36|6
1722722080000|2024-08-03 21:54:40|364.37|362.37|364.29|362.29|364.37|362.37|364.29|362.29|8
1722722090000|2024-08-03 21:54:50|364.28|362.28|364.28|362.28|364.29|362.29|364.27|362.27|8
1722722100000|2024-08-03 21:55:00|364.29|362.29|364.22|362.22|364.3|362.3|364.22|362.22|8
1722722110000|2024-08-03 21:55:10|364.21|362.21|364.22|362.22|364.23|362.23|364.21|362.21|7
1722722130000|2024-08-03 21:55:30|364.23|362.23|364.2|362.2|364.24|362.24|364.2|362.2|8
1722722140000|2024-08-03 21:55:40|364.17|362.17|364.18|362.18|364.2|362.2|364.17|362.17|4
1722722150000|2024-08-03 21:55:50|364.17|362.17|364.13|362.13|364.17|362.17|364.11|362.11|6
1722722160000|2024-08-03 21:56:00|364.14|362.14|364.14|362.14|364.16|362.16|364.14|362.14|3
1722722170000|2024-08-03 21:56:10|364.13|362.13|364.16|362.16|364.16|362.16|364.13|362.13|5
1722722180000|2024-08-03 21:56:20|364.15|362.15|364.14|362.14|364.15|362.15|364.14|362.14|4
1722722190000|2024-08-03 21:56:30|364.19|362.19|364.58|362.58|364.58|362.58|364.19|362.19|14
1722722200000|2024-08-03 21:56:40|364.59|362.59|364.67|362.67|364.67|362.67|364.58|362.58|12
1722722210000|2024-08-03 21:56:50|364.7|362.7|364.76|362.76|364.78|362.78|364.69|362.69|13
1722722220000|2024-08-03 21:57:00|364.77|362.77|365.03|363.03|365.04|363.04|364.77|362.77|5
1722722230000|2024-08-03 21:57:10|365.06|363.06|364.86|362.86|365.1|363.1|364.86|362.86|11
1722722240000|2024-08-03 21:57:20|364.88|362.88|364.63|362.63|364.88|362.88|364.63|362.63|18
1722722250000|2024-08-03 21:57:30|364.64|362.64|364.73|362.73|364.73|362.73|364.64|362.64|8
1722722260000|2024-08-03 21:57:40|364.74|362.74|364.81|362.81|364.92|362.92|364.74|362.74|14
1722722270000|2024-08-03 21:57:50|364.8|362.8|364.88|362.88|364.88|362.88|364.8|362.8|9
1722722280000|2024-08-03 21:58:00|364.87|362.87|364.95|362.95|364.95|362.95|364.86|362.86|10
1722722290000|2024-08-03 21:58:10|364.98|362.98|364.89|362.89|364.98|362.98|364.89|362.89|11
1722722300000|2024-08-03 21:58:20|364.92|362.92|364.73|362.73|364.92|362.92|364.73|362.73|11
1722722310000|2024-08-03 21:58:30|364.76|362.76|364.62|362.62|364.76|362.76|364.62|362.62|14
1722722320000|2024-08-03 21:58:40|364.61|362.61|364.54|362.54|364.61|362.61|364.54|362.54|3
1722722330000|2024-08-03 21:58:50|364.56|362.56|364.69|362.69|364.69|362.69|364.56|362.56|8
1722722340000|2024-08-03 21:59:00|364.7|362.7|364.77|362.77|364.77|362.77|364.7|362.7|5
1722722350000|2024-08-03 21:59:10|364.71|362.71|364.42|362.42|364.71|362.71|364.4|362.4|25
1722722360000|2024-08-03 21:59:20|364.43|362.43|364.58|362.58|364.58|362.58|364.43|362.43|17
1722722370000|2024-08-03 21:59:30|364.59|362.59|364.67|362.67|364.69|362.69|364.59|362.59|10
1722722380000|2024-08-03 21:59:40|364.7|362.7|364.73|362.73|364.76|362.76|364.67|362.67|12
1722722390000|2024-08-03 21:59:50|364.75|362.75|364.75|362.75|364.78|362.78|364.71|362.71|18
1722722400000|2024-08-03 22:00:00|364.77|362.77|364.76|362.76|364.78|362.78|364.46|362.46|28
1722722410000|2024-08-03 22:00:10|364.74|362.74|364.55|362.55|364.74|362.74|364.47|362.47|25
1722722420000|2024-08-03 22:00:20|364.57|362.57|364.63|362.63|364.68|362.68|364.49|362.49|26
1722722430000|2024-08-03 22:00:30|364.61|362.61|364.25|362.25|364.61|362.61|364.25|362.25|23
1722722440000|2024-08-03 22:00:40|364.26|362.26|364.3|362.3|364.33|362.33|364.26|362.26|14
1722722450000|2024-08-03 22:00:50|364.28|362.28|364.18|362.18|364.28|362.28|364.15|362.15|16
1722722460000|2024-08-03 22:01:00|364.17|362.17|364.38|362.38|364.41|362.41|364|362|23
1722722470000|2024-08-03 22:01:10|364.39|362.39|364.31|362.31|364.42|362.42|364.29|362.29|18
1722722480000|2024-08-03 22:01:20|364.26|362.26|364.02|362.02|364.26|362.26|364.01|362.01|28
1722722490000|2024-08-03 22:01:30|363.99|361.99|363.48|361.48|364.01|362.01|363.48|361.48|22
1722722500000|2024-08-03 22:01:40|363.51|361.51|363.4|361.4|363.66|361.66|363.32|361.32|34
1722722510000|2024-08-03 22:01:50|363.36|361.36|363.36|361.36|363.53|361.53|363.23|361.23|34
1722722520000|2024-08-03 22:02:00|363.37|361.37|363.68|361.68|363.68|361.68|363.27|361.27|36
1722722530000|2024-08-03 22:02:10|363.69|361.69|363.7|361.7|363.73|361.73|363.63|361.63|25
1722722540000|2024-08-03 22:02:20|363.66|361.66|363.73|361.73|363.76|361.76|363.66|361.66|24
1722722550000|2024-08-03 22:02:30|363.71|361.71|363.75|361.75|363.8|361.8|363.69|361.69|28
1722722560000|2024-08-03 22:02:40|363.68|361.68|363.65|361.65|363.71|361.71|363.53|361.53|23
1722722570000|2024-08-03 22:02:50|363.56|361.56|363.59|361.59|363.63|361.63|363.56|361.56|24
1722722580000|2024-08-03 22:03:00|363.6|361.6|363.59|361.59|363.61|361.61|363.56|361.56|20
1722722590000|2024-08-03 22:03:10|363.6|361.6|364.38|362.38|364.43|362.43|363.56|361.56|26
1722722600000|2024-08-03 22:03:20|364.39|362.39|364.81|362.81|364.83|362.83|364.38|362.38|17
1722722610000|2024-08-03 22:03:30|364.71|362.71|364.44|362.44|364.82|362.82|364.37|362.37|32
1722722620000|2024-08-03 22:03:40|364.43|362.43|364.67|362.67|364.68|362.68|364.41|362.41|33
1722722630000|2024-08-03 22:03:50|364.6|362.6|364.46|362.46|364.77|362.77|364.41|362.41|34
1722722640000|2024-08-03 22:04:00|364.47|362.47|364.52|362.52|364.56|362.56|364.4|362.4|32
1722722650000|2024-08-03 22:04:10|364.49|362.49|364.36|362.36|364.53|362.53|364.31|362.31|21
1722722660000|2024-08-03 22:04:20|364.23|362.23|364.3|362.3|364.39|362.39|364.2|362.2|27
1722722670000|2024-08-03 22:04:30|364.34|362.34|364.38|362.38|364.38|362.38|364.27|362.27|26
1722722680000|2024-08-03 22:04:40|364.35|362.35|364.3|362.3|364.46|362.46|364.27|362.27|22
1722722690000|2024-08-03 22:04:50|364.29|362.29|364.28|362.28|364.32|362.32|364.26|362.26|12
1722722700000|2024-08-03 22:05:00|364.36|362.36|364.41|362.41|364.42|362.42|364.24|362.24|29
1722722710000|2024-08-03 22:05:10|364.42|362.42|364.33|362.33|364.44|362.44|364.33|362.33|18
1722722720000|2024-08-03 22:05:20|364.31|362.31|364.14|362.14|364.33|362.33|363.94|361.94|22
1722722730000|2024-08-03 22:05:30|364.17|362.17|364.39|362.39|364.39|362.39|364.17|362.17|31
1722722740000|2024-08-03 22:05:40|364.41|362.41|364.4|362.4|364.42|362.42|364.37|362.37|10
1722722750000|2024-08-03 22:05:50|364.38|362.38|364.54|362.54|364.54|362.54|364.38|362.38|15
1722722760000|2024-08-03 22:06:00|364.53|362.53|364.57|362.57|364.69|362.69|364.53|362.53|20
1722722770000|2024-08-03 22:06:10|364.59|362.59|364.48|362.48|364.59|362.59|364.39|362.39|28
1722722780000|2024-08-03 22:06:20|364.54|362.54|364.69|362.69|364.69|362.69|364.52|362.52|19
1722722790000|2024-08-03 22:06:30|364.75|362.75|365.01|363.01|365.03|363.03|364.72|362.72|20
1722722800000|2024-08-03 22:06:40|365.02|363.02|365.18|363.18|365.18|363.18|365.01|363.01|17
1722722810000|2024-08-03 22:06:50|365.16|363.16|365.22|363.22|365.26|363.26|364.98|362.98|18
1722722820000|2024-08-03 22:07:00|365.21|363.21|365.35|363.35|365.39|363.39|365.21|363.21|27
1722722830000|2024-08-03 22:07:10|365.33|363.33|365.35|363.35|365.43|363.43|365.33|363.33|9
1722722840000|2024-08-03 22:07:20|365.32|363.32|365.4|363.4|365.42|363.42|365.3|363.3|24
1722722850000|2024-08-03 22:07:30|365.42|363.42|365.43|363.43|365.46|363.46|365.39|363.39|9
1722722860000|2024-08-03 22:07:40|365.41|363.41|365.62|363.62|365.64|363.64|365.41|363.41|14
1722722870000|2024-08-03 22:07:50|365.6|363.6|365.55|363.55|365.6|363.6|365.52|363.52|10
1722722880000|2024-08-03 22:08:00|365.54|363.54|365.27|363.27|365.54|363.54|365.25|363.25|18
1722722890000|2024-08-03 22:08:10|365.28|363.28|365.46|363.46|365.47|363.47|365.28|363.28|19
1722722900000|2024-08-03 22:08:20|365.44|363.44|365.54|363.54|365.55|363.55|365.44|363.44|10
1722722910000|2024-08-03 22:08:30|365.55|363.55|365.66|363.66|365.66|363.66|365.55|363.55|9
1722722920000|2024-08-03 22:08:40|365.67|363.67|365.66|363.66|365.67|363.67|365.6|363.6|15
1722722930000|2024-08-03 22:08:50|365.65|363.65|365.73|363.73|365.73|363.73|365.65|363.65|5
1722722940000|2024-08-03 22:09:00|365.74|363.74|365.7|363.7|365.74|363.74|365.68|363.68|10
1722722950000|2024-08-03 22:09:10|365.67|363.67|365.74|363.74|365.74|363.74|365.67|363.67|8
1722722960000|2024-08-03 22:09:20|365.75|363.75|365.95|363.95|365.95|363.95|365.75|363.75|16
1722722970000|2024-08-03 22:09:30|365.98|363.98|365.96|363.96|365.98|363.98|365.94|363.94|7
1722722980000|2024-08-03 22:09:40|366.06|364.06|366.04|364.04|366.06|364.06|366.02|364.02|13
1722722990000|2024-08-03 22:09:50|366.05|364.05|366.12|364.12|366.16|364.16|366.05|364.05|21
1722723000000|2024-08-03 22:10:00|366.11|364.11|366.07|364.07|366.12|364.12|366.07|364.07|7
1722723010000|2024-08-03 22:10:10|366.03|364.03|365.83|363.83|366.03|364.03|365.83|363.83|25
1722723020000|2024-08-03 22:10:20|365.84|363.84|366.04|364.04|366.04|364.04|365.84|363.84|10
1722723030000|2024-08-03 22:10:30|366.03|364.03|366.09|364.09|366.09|364.09|366.02|364.02|13
1722723040000|2024-08-03 22:10:40|366.08|364.08|366.17|364.17|366.22|364.22|366.08|364.08|18
1722723050000|2024-08-03 22:10:50|366.16|364.16|366.05|364.05|366.18|364.18|366|364|14
1722723060000|2024-08-03 22:11:00|366.03|364.03|365.97|363.97|366.1|364.1|365.9|363.9|22
1722723070000|2024-08-03 22:11:10|365.98|363.98|365.98|363.98|366.02|364.02|365.97|363.97|12
1722723080000|2024-08-03 22:11:20|365.99|363.99|366.14|364.14|366.26|364.26|365.99|363.99|18
1722723090000|2024-08-03 22:11:30|366.19|364.19|365.95|363.95|366.19|364.19|365.95|363.95|20
1722723100000|2024-08-03 22:11:40|365.96|363.96|365.95|363.95|366|364|365.92|363.92|11
1722723110000|2024-08-03 22:11:50|365.93|363.93|365.92|363.92|365.93|363.93|365.87|363.87|11
1722723120000|2024-08-03 22:12:00|365.94|363.94|365.98|363.98|366.17|364.17|365.94|363.94|23
1722723130000|2024-08-03 22:12:10|366|364|365.92|363.92|366|364|365.92|363.92|4
1722723140000|2024-08-03 22:12:20|365.81|363.81|365.82|363.82|365.88|363.88|365.76|363.76|20
1722723150000|2024-08-03 22:12:30|365.84|363.84|365.96|363.96|365.96|363.96|365.8|363.8|19
1722723160000|2024-08-03 22:12:40|365.97|363.97|365.96|363.96|366.08|364.08|365.93|363.93|14
1722723170000|2024-08-03 22:12:50|365.94|363.94|365.69|363.69|365.94|363.94|365.69|363.69|21
1722723180000|2024-08-03 22:13:00|365.75|363.75|365.71|363.71|365.75|363.75|365.71|363.71|8
1722723190000|2024-08-03 22:13:10|365.64|363.64|365.58|363.58|365.68|363.68|365.56|363.56|15
1722723200000|2024-08-03 22:13:20|365.6|363.6|365.6|363.6|365.61|363.61|365.57|363.57|7
1722723210000|2024-08-03 22:13:30|365.61|363.61|365.56|363.56|365.66|363.66|365.55|363.55|22
1722723220000|2024-08-03 22:13:40|365.49|363.49|365.53|363.53|365.53|363.53|365.46|363.46|13
1722723230000|2024-08-03 22:13:50|365.54|363.54|365.51|363.51|365.54|363.54|365.48|363.48|15
1722723240000|2024-08-03 22:14:00|365.52|363.52|365.49|363.49|365.52|363.52|365.49|363.49|6
1722723250000|2024-08-03 22:14:10|365.48|363.48|365.4|363.4|365.48|363.48|365.35|363.35|8
1722723260000|2024-08-03 22:14:20|365.41|363.41|365.63|363.63|365.64|363.64|365.41|363.41|13
1722723270000|2024-08-03 22:14:30|365.62|363.62|365.58|363.58|365.62|363.62|365.51|363.51|14
1722723280000|2024-08-03 22:14:40|365.59|363.59|365.64|363.64|365.64|363.64|365.59|363.59|6
1722723290000|2024-08-03 22:14:50|365.65|363.65|365.8|363.8|365.81|363.81|365.65|363.65|18
1722723300000|2024-08-03 22:15:00|365.78|363.78|365.74|363.74|365.86|363.86|365.71|363.71|25
1722723310000|2024-08-03 22:15:10|365.79|363.79|365.56|363.56|365.88|363.88|365.56|363.56|22
1722723320000|2024-08-03 22:15:20|365.54|363.54|365.33|363.33|365.54|363.54|365.33|363.33|14
1722723330000|2024-08-03 22:15:30|365.3|363.3|365.29|363.29|365.3|363.3|365.12|363.12|23
1722723340000|2024-08-03 22:15:40|365.3|363.3|365.33|363.33|365.36|363.36|365.23|363.23|19
1722723350000|2024-08-03 22:15:50|365.32|363.32|365.21|363.21|365.32|363.32|365.21|363.21|16
1722723360000|2024-08-03 22:16:00|365.19|363.19|364.84|362.84|365.19|363.19|364.72|362.72|27
1722723370000|2024-08-03 22:16:10|364.75|362.75|364.6|362.6|364.78|362.78|364.6|362.6|21
1722723380000|2024-08-03 22:16:20|364.58|362.58|364.67|362.67|364.72|362.72|364.58|362.58|12
1722723390000|2024-08-03 22:16:30|364.68|362.68|364.76|362.76|364.76|362.76|364.62|362.62|16
1722723400000|2024-08-03 22:16:40|364.75|362.75|364.72|362.72|364.76|362.76|364.7|362.7|8
1722723410000|2024-08-03 22:16:50|364.73|362.73|364.61|362.61|364.76|362.76|364.61|362.61|11
1722723420000|2024-08-03 22:17:00|364.6|362.6|364.71|362.71|364.71|362.71|364.52|362.52|18
1722723430000|2024-08-03 22:17:10|364.74|362.74|364.75|362.75|364.82|362.82|364.69|362.69|16
1722723440000|2024-08-03 22:17:20|364.71|362.71|364.73|362.73|364.75|362.75|364.69|362.69|20
1722723450000|2024-08-03 22:17:30|364.72|362.72|364.93|362.93|364.93|362.93|364.72|362.72|12
1722723460000|2024-08-03 22:17:40|364.92|362.92|364.88|362.88|364.92|362.92|364.88|362.88|6
1722723470000|2024-08-03 22:17:50|364.89|362.89|364.72|362.72|364.9|362.9|364.67|362.67|12
1722723480000|2024-08-03 22:18:00|364.71|362.71|364.44|362.44|364.71|362.71|364.34|362.34|24
1722723490000|2024-08-03 22:18:10|364.47|362.47|364.48|362.48|364.49|362.49|364.41|362.41|13
1722723500000|2024-08-03 22:18:20|364.47|362.47|364.53|362.53|364.65|362.65|364.46|362.46|21
1722723510000|2024-08-03 22:18:30|364.54|362.54|364.63|362.63|364.65|362.65|364.54|362.54|14
1722723520000|2024-08-03 22:18:40|364.66|362.66|364.48|362.48|364.66|362.66|364.48|362.48|13
1722723530000|2024-08-03 22:18:50|364.5|362.5|364.6|362.6|364.61|362.61|364.5|362.5|26
1722723540000|2024-08-03 22:19:00|364.57|362.57|364.57|362.57|364.57|362.57|364.53|362.53|17
1722723550000|2024-08-03 22:19:10|364.54|362.54|364.44|362.44|364.54|362.54|364.43|362.43|14
1722723560000|2024-08-03 22:19:20|364.45|362.45|364.31|362.31|364.45|362.45|364.2|362.2|23
1722723570000|2024-08-03 22:19:30|364.32|362.32|364.52|362.52|364.52|362.52|364.32|362.32|16
1722723580000|2024-08-03 22:19:40|364.53|362.53|364.58|362.58|364.61|362.61|364.5|362.5|11
1722723590000|2024-08-03 22:19:50|364.59|362.59|364.61|362.61|364.61|362.61|364.59|362.59|2
1722723600000|2024-08-03 22:20:00|364.59|362.59|364.61|362.61|364.67|362.67|364.55|362.55|17
1722723610000|2024-08-03 22:20:10|364.64|362.64|364.59|362.59|364.64|362.64|364.53|362.53|10
1722723620000|2024-08-03 22:20:20|364.58|362.58|364.65|362.65|364.65|362.65|364.57|362.57|13
1722723630000|2024-08-03 22:20:30|364.64|362.64|364.55|362.55|364.64|362.64|364.55|362.55|8
1722723640000|2024-08-03 22:20:40|364.57|362.57|364.55|362.55|364.57|362.57|364.46|362.46|12
1722723650000|2024-08-03 22:20:50|364.53|362.53|364.52|362.52|364.53|362.53|364.51|362.51|3
1722723660000|2024-08-03 22:21:00|364.5|362.5|364.55|362.55|364.55|362.55|364.45|362.45|13
1722723670000|2024-08-03 22:21:10|364.53|362.53|364.46|362.46|364.53|362.53|364.46|362.46|11
1722723680000|2024-08-03 22:21:20|364.43|362.43|364.09|362.09|364.43|362.43|364.09|362.09|11
1722723690000|2024-08-03 22:21:30|364.1|362.1|364.01|362.01|364.12|362.12|364|362|17
1722723700000|2024-08-03 22:21:40|363.99|361.99|363.85|361.85|364|362|363.85|361.85|15
1722723710000|2024-08-03 22:21:50|363.66|361.66|363.75|361.75|363.75|361.75|363.66|361.66|10
1722723720000|2024-08-03 22:22:00|363.74|361.74|363.7|361.7|363.76|361.76|363.7|361.7|12
1722723730000|2024-08-03 22:22:10|363.68|361.68|363.55|361.55|363.68|361.68|363.51|361.51|22
1722723740000|2024-08-03 22:22:20|363.54|361.54|363.51|361.51|363.57|361.57|363.47|361.47|16
1722723750000|2024-08-03 22:22:30|363.5|361.5|363.43|361.43|363.62|361.62|363.41|361.41|19
1722723760000|2024-08-03 22:22:40|363.45|361.45|363.51|361.51|363.59|361.59|363.45|361.45|12
1722723770000|2024-08-03 22:22:50|363.52|361.52|363.57|361.57|363.6|361.6|363.52|361.52|14
1722723780000|2024-08-03 22:23:00|363.54|361.54|363.59|361.59|363.59|361.59|363.53|361.53|8
1722723790000|2024-08-03 22:23:10|363.6|361.6|363.78|361.78|363.82|361.82|363.6|361.6|25
1722723800000|2024-08-03 22:23:20|363.76|361.76|363.7|361.7|363.79|361.79|363.7|361.7|11
1722723810000|2024-08-03 22:23:30|363.74|361.74|363.62|361.62|363.74|361.74|363.54|361.54|15
1722723820000|2024-08-03 22:23:40|363.63|361.63|363.75|361.75|363.77|361.77|363.63|361.63|18
1722723830000|2024-08-03 22:23:50|363.76|361.76|363.78|361.78|363.78|361.78|363.75|361.75|5
1722723840000|2024-08-03 22:24:00|363.86|361.86|363.87|361.87|363.94|361.94|363.84|361.84|11
1722723850000|2024-08-03 22:24:10|363.86|361.86|363.87|361.87|363.89|361.89|363.84|361.84|19
1722723860000|2024-08-03 22:24:20|363.88|361.88|363.97|361.97|364.02|362.02|363.84|361.84|16
1722723870000|2024-08-03 22:24:30|363.98|361.98|363.96|361.96|364.06|362.06|363.96|361.96|8
1722723880000|2024-08-03 22:24:40|363.91|361.91|363.84|361.84|363.99|361.99|363.84|361.84|12
1722723890000|2024-08-03 22:24:50|363.83|361.83|363.79|361.79|363.83|361.83|363.79|361.79|9
1722723900000|2024-08-03 22:25:00|363.8|361.8|363.86|361.86|363.88|361.88|363.77|361.77|13
1722723910000|2024-08-03 22:25:10|363.85|361.85|364.18|362.18|364.25|362.25|363.85|361.85|17
1722723920000|2024-08-03 22:25:20|364.19|362.19|364.18|362.18|364.22|362.22|364.18|362.18|6
1722723930000|2024-08-03 22:25:30|364.17|362.17|364.14|362.14|364.17|362.17|364.07|362.07|16
1722723940000|2024-08-03 22:25:40|364.13|362.13|364.09|362.09|364.14|362.14|364.07|362.07|12
1722723950000|2024-08-03 22:25:50|364.08|362.08|364.04|362.04|364.08|362.08|364.02|362.02|12
1722723960000|2024-08-03 22:26:00|364.03|362.03|363.95|361.95|364.03|362.03|363.9|361.9|9
1722723970000|2024-08-03 22:26:10|363.96|361.96|363.81|361.81|363.96|361.96|363.79|361.79|11
1722723980000|2024-08-03 22:26:20|363.84|361.84|363.87|361.87|363.92|361.92|363.84|361.84|16
1722723990000|2024-08-03 22:26:30|363.88|361.88|363.92|361.92|363.92|361.92|363.87|361.87|11
1722724000000|2024-08-03 22:26:40|363.94|361.94|364.03|362.03|364.09|362.09|363.94|361.94|15
1722724010000|2024-08-03 22:26:50|364.02|362.02|364.02|362.02|364.05|362.05|364.01|362.01|7
1722724020000|2024-08-03 22:27:00|364.04|362.04|363.93|361.93|364.04|362.04|363.8|361.8|19
1722724030000|2024-08-03 22:27:10|363.94|361.94|363.95|361.95|363.97|361.97|363.92|361.92|15
1722724040000|2024-08-03 22:27:20|363.98|361.98|363.89|361.89|364.1|362.1|363.89|361.89|19
1722724050000|2024-08-03 22:27:30|363.87|361.87|363.89|361.89|363.89|361.89|363.85|361.85|5
1722724060000|2024-08-03 22:27:40|363.95|361.95|363.91|361.91|363.96|361.96|363.9|361.9|11
1722724070000|2024-08-03 22:27:50|363.88|361.88|363.94|361.94|363.94|361.94|363.88|361.88|9
1722724080000|2024-08-03 22:28:00|363.95|361.95|364.11|362.11|364.11|362.11|363.95|361.95|23
1722724090000|2024-08-03 22:28:10|364.12|362.12|364.07|362.07|364.19|362.19|364.05|362.05|19
1722724100000|2024-08-03 22:28:20|364.06|362.06|364.2|362.2|364.23|362.23|364.06|362.06|13
1722724110000|2024-08-03 22:28:30|364.22|362.22|364.2|362.2|364.22|362.22|364.2|362.2|9
1722724120000|2024-08-03 22:28:40|364.21|362.21|364.21|362.21|364.23|362.23|364.19|362.19|10
1722724130000|2024-08-03 22:28:50|364.2|362.2|364.22|362.22|364.23|362.23|364.19|362.19|12
1722724140000|2024-08-03 22:29:00|364.23|362.23|364.2|362.2|364.23|362.23|364.2|362.2|9
1722724150000|2024-08-03 22:29:10|364.19|362.19|364.23|362.23|364.24|362.24|364.19|362.19|6
1722724160000|2024-08-03 22:29:20|364.24|362.24|364.21|362.21|364.31|362.31|364.21|362.21|15
1722724170000|2024-08-03 22:29:30|364.22|362.22|364.21|362.21|364.34|362.34|364.2|362.2|14
1722724180000|2024-08-03 22:29:40|364.2|362.2|364.23|362.23|364.23|362.23|364.18|362.18|10
1722724190000|2024-08-03 22:29:50|364.25|362.25|364.36|362.36|364.4|362.4|364.25|362.25|7
1722724200000|2024-08-03 22:30:00|364.35|362.35|364.3|362.3|364.39|362.39|364.29|362.29|13
1722724210000|2024-08-03 22:30:10|364.29|362.29|364.07|362.07|364.3|362.3|364.07|362.07|16
1722724220000|2024-08-03 22:30:20|364.06|362.06|363.89|361.89|364.06|362.06|363.88|361.88|15
1722724230000|2024-08-03 22:30:30|363.88|361.88|363.86|361.86|363.88|361.88|363.83|361.83|8
1722724240000|2024-08-03 22:30:40|363.91|361.91|363.93|361.93|363.96|361.96|363.9|361.9|15
1722724250000|2024-08-03 22:30:50|363.94|361.94|364.16|362.16|364.16|362.16|363.93|361.93|11
1722724260000|2024-08-03 22:31:00|364.17|362.17|364.22|362.22|364.22|362.22|364.07|362.07|25
1722724270000|2024-08-03 22:31:10|364.23|362.23|364.07|362.07|364.25|362.25|364.04|362.04|13
1722724280000|2024-08-03 22:31:20|364.1|362.1|364.25|362.25|364.25|362.25|364.09|362.09|20
1722724290000|2024-08-03 22:31:30|364.26|362.26|364.28|362.28|364.28|362.28|364.18|362.18|12
1722724300000|2024-08-03 22:31:40|364.27|362.27|364.35|362.35|364.36|362.36|364.26|362.26|9
1722724310000|2024-08-03 22:31:50|364.39|362.39|364.42|362.42|364.49|362.49|364.39|362.39|16
1722724320000|2024-08-03 22:32:00|364.44|362.44|364.48|362.48|364.48|362.48|364.43|362.43|8
1722724330000|2024-08-03 22:32:10|364.46|362.46|364.82|362.82|364.83|362.83|364.46|362.46|17
1722724340000|2024-08-03 22:32:20|364.79|362.79|364.84|362.84|364.85|362.85|364.79|362.79|14
1722724350000|2024-08-03 22:32:30|364.86|362.86|364.89|362.89|364.92|362.92|364.85|362.85|15
1722724360000|2024-08-03 22:32:40|364.88|362.88|364.94|362.94|364.95|362.95|364.88|362.88|9
1722724370000|2024-08-03 22:32:50|365.04|363.04|365|363|365.09|363.09|364.97|362.97|11
1722724380000|2024-08-03 22:33:00|365.01|363.01|364.97|362.97|365.02|363.02|364.95|362.95|13
1722724390000|2024-08-03 22:33:10|364.98|362.98|364.89|362.89|364.99|362.99|364.85|362.85|16
1722724400000|2024-08-03 22:33:20|364.88|362.88|365.04|363.04|365.1|363.1|364.88|362.88|19
1722724410000|2024-08-03 22:33:30|365.02|363.02|364.73|362.73|365.02|363.02|364.7|362.7|15
1722724420000|2024-08-03 22:33:40|364.74|362.74|364.78|362.78|364.87|362.87|364.74|362.74|25
1722724430000|2024-08-03 22:33:50|364.79|362.79|364.87|362.87|364.92|362.92|364.79|362.79|16
1722724440000|2024-08-03 22:34:00|364.86|362.86|364.89|362.89|364.91|362.91|364.83|362.83|21
1722724450000|2024-08-03 22:34:10|364.88|362.88|364.65|362.65|364.88|362.88|364.63|362.63|21
1722724460000|2024-08-03 22:34:20|364.67|362.67|364.53|362.53|364.67|362.67|364.52|362.52|10
1722724470000|2024-08-03 22:34:30|364.54|362.54|364.46|362.46|364.54|362.54|364.42|362.42|22
1722724480000|2024-08-03 22:34:40|364.45|362.45|364.52|362.52|364.52|362.52|364.43|362.43|16
1722724490000|2024-08-03 22:34:50|364.53|362.53|364.39|362.39|364.59|362.59|364.39|362.39|17
1722724500000|2024-08-03 22:35:00|364.37|362.37|364.33|362.33|364.4|362.4|364.32|362.32|9
1722724510000|2024-08-03 22:35:10|364.29|362.29|364.07|362.07|364.29|362.29|364.06|362.06|15
1722724520000|2024-08-03 22:35:20|364.08|362.08|364.18|362.18|364.18|362.18|364|362|24
1722724530000|2024-08-03 22:35:30|364.19|362.19|364.28|362.28|364.38|362.38|364.19|362.19|23
1722724540000|2024-08-03 22:35:40|364.26|362.26|364.25|362.25|364.28|362.28|364.23|362.23|15
1722724550000|2024-08-03 22:35:50|364.23|362.23|364.35|362.35|364.35|362.35|364.23|362.23|22
1722724560000|2024-08-03 22:36:00|364.33|362.33|364.34|362.34|364.37|362.37|364.25|362.25|21
1722724570000|2024-08-03 22:36:10|364.35|362.35|364.21|362.21|364.43|362.43|364.21|362.21|24
1722724580000|2024-08-03 22:36:20|364.18|362.18|364.02|362.02|364.21|362.21|363.97|361.97|19
1722724590000|2024-08-03 22:36:30|364.05|362.05|364.06|362.06|364.1|362.1|364.05|362.05|11
1722724600000|2024-08-03 22:36:40|364.02|362.02|363.99|361.99|364.14|362.14|363.96|361.96|17
1722724610000|2024-08-03 22:36:50|364.02|362.02|364.02|362.02|364.11|362.11|364.02|362.02|21
1722724620000|2024-08-03 22:37:00|364.01|362.01|364.09|362.09|364.13|362.13|364|362|21
1722724630000|2024-08-03 22:37:10|364.12|362.12|364|362|364.12|362.12|364|362|15
1722724640000|2024-08-03 22:37:20|364.01|362.01|364.06|362.06|364.08|362.08|364.01|362.01|13
1722724650000|2024-08-03 22:37:30|364.05|362.05|364.06|362.06|364.07|362.07|364.04|362.04|9
1722724660000|2024-08-03 22:37:40|364.07|362.07|364.34|362.34|364.34|362.34|364.07|362.07|22
1722724670000|2024-08-03 22:37:50|364.35|362.35|364.47|362.47|364.47|362.47|364.35|362.35|14
1722724680000|2024-08-03 22:38:00|364.46|362.46|364.31|362.31|364.46|362.46|364.31|362.31|22
1722724690000|2024-08-03 22:38:10|364.26|362.26|364.12|362.12|364.27|362.27|364.1|362.1|21
1722724700000|2024-08-03 22:38:20|364.13|362.13|364.11|362.11|364.21|362.21|364.11|362.11|13
1722724710000|2024-08-03 22:38:30|364.13|362.13|364.28|362.28|364.28|362.28|364.13|362.13|16
1722724720000|2024-08-03 22:38:40|364.26|362.26|364.17|362.17|364.26|362.26|364.14|362.14|19
1722724730000|2024-08-03 22:38:50|364.18|362.18|364.08|362.08|364.21|362.21|364.07|362.07|20
1722724740000|2024-08-03 22:39:00|364.1|362.1|364.02|362.02|364.1|362.1|364.02|362.02|8
1722724750000|2024-08-03 22:39:10|364.03|362.03|364.18|362.18|364.18|362.18|364.02|362.02|16
1722724760000|2024-08-03 22:39:20|364.19|362.19|364.29|362.29|364.33|362.33|364.19|362.19|13
1722724770000|2024-08-03 22:39:30|364.28|362.28|364.31|362.31|364.37|362.37|364.28|362.28|15
1722724780000|2024-08-03 22:39:40|364.25|362.25|364.16|362.16|364.26|362.26|364.13|362.13|19
1722724790000|2024-08-03 22:39:50|364.14|362.14|364.21|362.21|364.21|362.21|364.14|362.14|15
1722724800000|2024-08-03 22:40:00|364.2|362.2|364.07|362.07|364.21|362.21|364.06|362.06|18
1722724810000|2024-08-03 22:40:10|364.06|362.06|364.1|362.1|364.1|362.1|364.04|362.04|13
1722724820000|2024-08-03 22:40:20|364.03|362.03|364.32|362.32|364.32|362.32|364.03|362.03|15
1722724830000|2024-08-03 22:40:30|364.35|362.35|364.67|362.67|364.67|362.67|364.32|362.32|16
1722724840000|2024-08-03 22:40:40|364.68|362.68|364.85|362.85|364.85|362.85|364.65|362.65|14
1722724850000|2024-08-03 22:40:50|364.86|362.86|364.69|362.69|364.86|362.86|364.67|362.67|15
1722724860000|2024-08-03 22:41:00|364.7|362.7|364.68|362.68|364.73|362.73|364.67|362.67|21
1722724870000|2024-08-03 22:41:10|364.69|362.69|364.68|362.68|364.71|362.71|364.68|362.68|15
1722724880000|2024-08-03 22:41:20|364.71|362.71|364.71|362.71|364.77|362.77|364.71|362.71|12
1722724890000|2024-08-03 22:41:30|364.72|362.72|364.76|362.76|364.79|362.79|364.71|362.71|24
1722724900000|2024-08-03 22:41:40|364.78|362.78|364.83|362.83|364.85|362.85|364.78|362.78|11
1722724910000|2024-08-03 22:41:50|364.82|362.82|364.68|362.68|364.82|362.82|364.68|362.68|15
1722724920000|2024-08-03 22:42:00|364.64|362.64|364.71|362.71|364.72|362.72|364.58|362.58|16
1722724930000|2024-08-03 22:42:10|364.68|362.68|364.67|362.67|364.69|362.69|364.63|362.63|14
1722724940000|2024-08-03 22:42:20|364.68|362.68|364.51|362.51|364.68|362.68|364.49|362.49|16
1722724950000|2024-08-03 22:42:30|364.5|362.5|364.39|362.39|364.54|362.54|364.39|362.39|10
1722724960000|2024-08-03 22:42:40|364.46|362.46|364.49|362.49|364.5|362.5|364.42|362.42|13
1722724970000|2024-08-03 22:42:50|364.48|362.48|364.36|362.36|364.5|362.5|364.35|362.35|19
1722724980000|2024-08-03 22:43:00|364.37|362.37|364.6|362.6|364.6|362.6|364.37|362.37|13
1722724990000|2024-08-03 22:43:10|364.61|362.61|364.35|362.35|364.69|362.69|364.35|362.35|23
1722725000000|2024-08-03 22:43:20|364.39|362.39|364.38|362.38|364.44|362.44|364.38|362.38|14
1722725010000|2024-08-03 22:43:30|364.39|362.39|364.4|362.4|364.41|362.41|364.36|362.36|8
1722725020000|2024-08-03 22:43:40|364.42|362.42|364.42|362.42|364.47|362.47|364.39|362.39|19
1722725030000|2024-08-03 22:43:50|364.41|362.41|364.39|362.39|364.41|362.41|364.37|362.37|12
1722725040000|2024-08-03 22:44:00|364.37|362.37|364.2|362.2|364.37|362.37|364.2|362.2|14
1722725050000|2024-08-03 22:44:10|364.21|362.21|364.27|362.27|364.29|362.29|364.21|362.21|12
1722725060000|2024-08-03 22:44:20|364.28|362.28|364.3|362.3|364.31|362.31|364.27|362.27|15
1722725070000|2024-08-03 22:44:30|364.29|362.29|364.25|362.25|364.31|362.31|364.25|362.25|9
1722725080000|2024-08-03 22:44:40|364.24|362.24|364.12|362.12|364.24|362.24|364.03|362.03|13
1722725090000|2024-08-03 22:44:50|364.11|362.11|364.04|362.04|364.13|362.13|364.04|362.04|17
1722725100000|2024-08-03 22:45:00|364.03|362.03|363.93|361.93|364.03|362.03|363.93|361.93|12
1722725110000|2024-08-03 22:45:10|363.97|361.97|364.06|362.06|364.07|362.07|363.94|361.94|19
1722725120000|2024-08-03 22:45:20|364.07|362.07|364.34|362.34|364.46|362.46|364.04|362.04|16
1722725130000|2024-08-03 22:45:30|364.36|362.36|364.46|362.46|364.59|362.59|364.36|362.36|20
1722725140000|2024-08-03 22:45:40|364.48|362.48|364.42|362.42|364.49|362.49|364.41|362.41|14
1722725150000|2024-08-03 22:45:50|364.43|362.43|364.35|362.35|364.43|362.43|364.35|362.35|19
1722725160000|2024-08-03 22:46:00|364.34|362.34|364.31|362.31|364.36|362.36|364.25|362.25|18
1722725170000|2024-08-03 22:46:10|364.32|362.32|364.48|362.48|364.52|362.52|364.31|362.31|15
1722725180000|2024-08-03 22:46:20|364.49|362.49|364.76|362.76|364.82|362.82|364.48|362.48|21
1722725190000|2024-08-03 22:46:30|364.81|362.81|364.86|362.86|364.88|362.88|364.78|362.78|20
1722725200000|2024-08-03 22:46:40|364.83|362.83|364.98|362.98|364.99|362.99|364.76|362.76|23
1722725210000|2024-08-03 22:46:50|364.97|362.97|365.01|363.01|365.01|363.01|364.96|362.96|12
1722725220000|2024-08-03 22:47:00|365.02|363.02|364.91|362.91|365.06|363.06|364.91|362.91|22
1722725230000|2024-08-03 22:47:10|364.98|362.98|365.09|363.09|365.16|363.16|364.98|362.98|17
1722725240000|2024-08-03 22:47:20|365.11|363.11|365.19|363.19|365.25|363.25|365.11|363.11|12
1722725250000|2024-08-03 22:47:30|365.2|363.2|365.06|363.06|365.2|363.2|365.06|363.06|13
1722725260000|2024-08-03 22:47:40|365.07|363.07|365.01|363.01|365.14|363.14|365.01|363.01|15
1722725270000|2024-08-03 22:47:50|365.03|363.03|365.09|363.09|365.1|363.1|365.02|363.02|14
1722725280000|2024-08-03 22:48:00|365.1|363.1|365.07|363.07|365.13|363.13|365.06|363.06|15
1722725290000|2024-08-03 22:48:10|365.08|363.08|365.31|363.31|365.31|363.31|365.04|363.04|16
1722725300000|2024-08-03 22:48:20|365.32|363.32|365.31|363.31|365.37|363.37|365.17|363.17|17
1722725310000|2024-08-03 22:48:30|365.28|363.28|365.28|363.28|365.33|363.33|365.25|363.25|17
1722725320000|2024-08-03 22:48:40|365.23|363.23|365.17|363.17|365.23|363.23|365.16|363.16|9
1722725330000|2024-08-03 22:48:50|365.16|363.16|365.02|363.02|365.16|363.16|365.01|363.01|14
1722725340000|2024-08-03 22:49:00|365.01|363.01|365.07|363.07|365.19|363.19|365.01|363.01|22
1722725350000|2024-08-03 22:49:10|365.14|363.14|365.18|363.18|365.27|363.27|365.14|363.14|21
1722725360000|2024-08-03 22:49:20|365.16|363.16|364.98|362.98|365.16|363.16|364.98|362.98|15
1722725370000|2024-08-03 22:49:30|364.97|362.97|364.84|362.84|364.97|362.97|364.84|362.84|10
1722725380000|2024-08-03 22:49:40|364.88|362.88|364.69|362.69|364.88|362.88|364.69|362.69|18
1722725390000|2024-08-03 22:49:50|364.7|362.7|364.67|362.67|364.72|362.72|364.64|362.64|21
1722725400000|2024-08-03 22:50:00|364.66|362.66|364.67|362.67|364.75|362.75|364.61|362.61|23
1722725410000|2024-08-03 22:50:10|364.64|362.64|364.68|362.68|364.68|362.68|364.6|362.6|18
1722725420000|2024-08-03 22:50:20|364.83|362.83|364.79|362.79|364.86|362.86|364.75|362.75|11
1722725430000|2024-08-03 22:50:30|364.78|362.78|365.01|363.01|365.01|363.01|364.73|362.73|19
1722725440000|2024-08-03 22:50:40|364.98|362.98|365.17|363.17|365.2|363.2|364.97|362.97|22
1722725450000|2024-08-03 22:50:50|365.13|363.13|365.17|363.17|365.17|363.17|365.05|363.05|19
1722725460000|2024-08-03 22:51:00|365.16|363.16|365.1|363.1|365.16|363.16|364.93|362.93|24
1722725470000|2024-08-03 22:51:10|365.14|363.14|364.91|362.91|365.16|363.16|364.91|362.91|24
1722725480000|2024-08-03 22:51:20|364.92|362.92|365.1|363.1|365.11|363.11|364.92|362.92|18
1722725490000|2024-08-03 22:51:30|365.11|363.11|365.03|363.03|365.18|363.18|365|363|22
1722725500000|2024-08-03 22:51:40|365.02|363.02|365.09|363.09|365.09|363.09|365.02|363.02|14
1722725510000|2024-08-03 22:51:50|365.1|363.1|365.36|363.36|365.38|363.38|365.1|363.1|12
1722725520000|2024-08-03 22:52:00|365.35|363.35|365.25|363.25|365.35|363.35|365.25|363.25|21
1722725530000|2024-08-03 22:52:10|365.19|363.19|365.19|363.19|365.19|363.19|365.04|363.04|20
1722725540000|2024-08-03 22:52:20|365.2|363.2|365.11|363.11|365.28|363.28|365.1|363.1|21
1722725550000|2024-08-03 22:52:30|365.12|363.12|365.07|363.07|365.13|363.13|365.05|363.05|19
1722725560000|2024-08-03 22:52:40|365.06|363.06|365.05|363.05|365.07|363.07|365.01|363.01|13
1722725570000|2024-08-03 22:52:50|365.06|363.06|365.09|363.09|365.11|363.11|365.06|363.06|11
1722725580000|2024-08-03 22:53:00|365.08|363.08|365.05|363.05|365.08|363.08|364.98|362.98|11
1722725590000|2024-08-03 22:53:10|365.07|363.07|365.07|363.07|365.07|363.07|365.01|363.01|11
1722725600000|2024-08-03 22:53:20|365.11|363.11|365.16|363.16|365.16|363.16|365.09|363.09|14
1722725610000|2024-08-03 22:53:30|365.15|363.15|365.11|363.11|365.16|363.16|365.11|363.11|8
1722725620000|2024-08-03 22:53:40|365.1|363.1|365.16|363.16|365.16|363.16|365.1|363.1|12
1722725630000|2024-08-03 22:53:50|365.18|363.18|365.25|363.25|365.25|363.25|365.18|363.18|10
1722725640000|2024-08-03 22:54:00|365.24|363.24|365.32|363.32|365.41|363.41|365.24|363.24|17
1722725650000|2024-08-03 22:54:10|365.31|363.31|365.19|363.19|365.31|363.31|365.18|363.18|8
1722725660000|2024-08-03 22:54:20|365.18|363.18|365.2|363.2|365.27|363.27|365.17|363.17|10
1722725670000|2024-08-03 22:54:30|365.18|363.18|365.06|363.06|365.18|363.18|365.06|363.06|12
1722725680000|2024-08-03 22:54:40|365.04|363.04|365.07|363.07|365.07|363.07|365.03|363.03|12
1722725690000|2024-08-03 22:54:50|365.08|363.08|365.06|363.06|365.08|363.08|365.02|363.02|10
1722725700000|2024-08-03 22:55:00|365.05|363.05|364.95|362.95|365.05|363.05|364.94|362.94|11
1722725710000|2024-08-03 22:55:10|364.91|362.91|364.93|362.93|364.96|362.96|364.91|362.91|14
1722725720000|2024-08-03 22:55:20|364.92|362.92|365.03|363.03|365.03|363.03|364.91|362.91|12
1722725730000|2024-08-03 22:55:30|365.02|363.02|365.02|363.02|365.04|363.04|364.96|362.96|8
1722725740000|2024-08-03 22:55:40|365.03|363.03|365.06|363.06|365.06|363.06|365.03|363.03|9
1722725750000|2024-08-03 22:55:50|365.05|363.05|365.2|363.2|365.2|363.2|365.05|363.05|7
1722725760000|2024-08-03 22:56:00|365.21|363.21|365.18|363.18|365.21|363.21|365.17|363.17|6
1722725770000|2024-08-03 22:56:10|365.19|363.19|365.18|363.18|365.3|363.3|365.17|363.17|21
1722725780000|2024-08-03 22:56:20|365.21|363.21|365.28|363.28|365.32|363.32|365.21|363.21|17
1722725790000|2024-08-03 22:56:30|365.24|363.24|365.25|363.25|365.26|363.26|365.2|363.2|10
1722725800000|2024-08-03 22:56:40|365.24|363.24|365.15|363.15|365.24|363.24|365.15|363.15|6
1722725810000|2024-08-03 22:56:50|365.2|363.2|365.15|363.15|365.22|363.22|365.11|363.11|16
1722725820000|2024-08-03 22:57:00|365.12|363.12|365.11|363.11|365.15|363.15|365.11|363.11|9
1722725830000|2024-08-03 22:57:10|365.05|363.05|364.78|362.78|365.05|363.05|364.78|362.78|23
1722725840000|2024-08-03 22:57:20|364.79|362.79|364.92|362.92|364.92|362.92|364.79|362.79|10
1722725850000|2024-08-03 22:57:30|364.94|362.94|364.85|362.85|364.94|362.94|364.85|362.85|14
1722725860000|2024-08-03 22:57:40|364.87|362.87|364.98|362.98|364.98|362.98|364.87|362.87|13
1722725870000|2024-08-03 22:57:50|364.97|362.97|365.14|363.14|365.14|363.14|364.97|362.97|7
1722725880000|2024-08-03 22:58:00|365.12|363.12|365.04|363.04|365.12|363.12|365.04|363.04|7
1722725890000|2024-08-03 22:58:10|365.02|363.02|365.03|363.03|365.05|363.05|365.01|363.01|15
1722725900000|2024-08-03 22:58:20|365.06|363.06|365.01|363.01|365.06|363.06|364.95|362.95|11
1722725910000|2024-08-03 22:58:30|365.03|363.03|365.14|363.14|365.15|363.15|365.01|363.01|9
1722725920000|2024-08-03 22:58:40|365.15|363.15|365.17|363.17|365.17|363.17|365.13|363.13|12
1722725930000|2024-08-03 22:58:50|365.18|363.18|365.09|363.09|365.18|363.18|365.09|363.09|8
1722725940000|2024-08-03 22:59:00|365.03|363.03|364.8|362.8|365.03|363.03|364.8|362.8|18
1722725950000|2024-08-03 22:59:10|364.81|362.81|364.73|362.73|364.84|362.84|364.73|362.73|14
1722725960000|2024-08-03 22:59:20|364.74|362.74|364.7|362.7|364.74|362.74|364.7|362.7|14
1722725970000|2024-08-03 22:59:30|364.72|362.72|364.76|362.76|364.76|362.76|364.7|362.7|7
1722725980000|2024-08-03 22:59:40|364.73|362.73|364.69|362.69|364.78|362.78|364.69|362.69|10
1722725990000|2024-08-03 22:59:50|364.68|362.68|364.81|362.81|364.81|362.81|364.63|362.63|18
1722726000000|2024-08-03 23:00:00|364.82|362.82|364.53|362.53|364.83|362.83|364.53|362.53|17
1722726010000|2024-08-03 23:00:10|364.54|362.54|364.55|362.55|364.62|362.62|364.51|362.51|24
1722726020000|2024-08-03 23:00:20|364.48|362.48|364.52|362.52|364.6|362.6|364.45|362.45|18
1722726030000|2024-08-03 23:00:30|364.48|362.48|364.82|362.82|364.86|362.86|364.48|362.48|24
1722726040000|2024-08-03 23:00:40|364.81|362.81|364.44|362.44|364.81|362.81|364.44|362.44|22
1722726050000|2024-08-03 23:00:50|364.43|362.43|364.33|362.33|364.47|362.47|364.33|362.33|17
1722726060000|2024-08-03 23:01:00|364.31|362.31|364.35|362.35|364.35|362.35|364.23|362.23|19
1722726070000|2024-08-03 23:01:10|364.37|362.37|364.36|362.36|364.47|362.47|364.36|362.36|23
1722726080000|2024-08-03 23:01:20|364.37|362.37|364.25|362.25|364.37|362.37|364.22|362.22|16
1722726090000|2024-08-03 23:01:30|364.28|362.28|364.7|362.7|364.76|362.76|364.25|362.25|22
1722726100000|2024-08-03 23:01:40|364.72|362.72|364.72|362.72|364.74|362.74|364.65|362.65|25
1722726110000|2024-08-03 23:01:50|364.7|362.7|364.66|362.66|364.72|362.72|364.62|362.62|17
1722726120000|2024-08-03 23:02:00|364.68|362.68|364.5|362.5|364.68|362.68|364.5|362.5|23
1722726130000|2024-08-03 23:02:10|364.51|362.51|364.57|362.57|364.57|362.57|364.51|362.51|11
1722726140000|2024-08-03 23:02:20|364.64|362.64|364.5|362.5|364.71|362.71|364.47|362.47|21
1722726150000|2024-08-03 23:02:30|364.49|362.49|364.52|362.52|364.53|362.53|364.49|362.49|14
1722726160000|2024-08-03 23:02:40|364.51|362.51|364.51|362.51|364.53|362.53|364.5|362.5|14
1722726170000|2024-08-03 23:02:50|364.48|362.48|364.49|362.49|364.51|362.51|364.45|362.45|12
1722726180000|2024-08-03 23:03:00|364.5|362.5|364.59|362.59|364.6|362.6|364.5|362.5|16
1722726190000|2024-08-03 23:03:10|364.6|362.6|364.73|362.73|364.75|362.75|364.59|362.59|18
1722726200000|2024-08-03 23:03:20|364.77|362.77|365.11|363.11|365.13|363.13|364.77|362.77|17
1722726210000|2024-08-03 23:03:30|365.1|363.1|365.06|363.06|365.14|363.14|365|363|25
1722726220000|2024-08-03 23:03:40|365.02|363.02|365.04|363.04|365.09|363.09|365.01|363.01|17
1722726230000|2024-08-03 23:03:50|365.03|363.03|365.08|363.08|365.09|363.09|365.03|363.03|18
1722726240000|2024-08-03 23:04:00|365.07|363.07|364.76|362.76|365.08|363.08|364.76|362.76|18
1722726250000|2024-08-03 23:04:10|364.75|362.75|365.28|363.28|365.29|363.29|364.74|362.74|20
1722726260000|2024-08-03 23:04:20|365.23|363.23|365.16|363.16|365.23|363.23|365.16|363.16|6
1722726270000|2024-08-03 23:04:30|365.15|363.15|365.09|363.09|365.16|363.16|365.06|363.06|18
1722726280000|2024-08-03 23:04:40|365.08|363.08|364.98|362.98|365.1|363.1|364.97|362.97|17
1722726290000|2024-08-03 23:04:50|364.99|362.99|364.8|362.8|364.99|362.99|364.8|362.8|9
1722726300000|2024-08-03 23:05:00|364.77|362.77|364.76|362.76|364.84|362.84|364.73|362.73|19
1722726310000|2024-08-03 23:05:10|364.77|362.77|364.52|362.52|364.9|362.9|364.52|362.52|18
1722726320000|2024-08-03 23:05:20|364.51|362.51|364.16|362.16|364.51|362.51|364.09|362.09|32
1722726330000|2024-08-03 23:05:30|364.21|362.21|364.37|362.37|364.61|362.61|364.21|362.21|35
1722726340000|2024-08-03 23:05:40|364.44|362.44|364.24|362.24|364.5|362.5|364.24|362.24|26
1722726350000|2024-08-03 23:05:50|364.21|362.21|364.48|362.48|364.49|362.49|364.19|362.19|21
1722726360000|2024-08-03 23:06:00|364.47|362.47|365.34|363.34|365.38|363.38|364.44|362.44|26
1722726370000|2024-08-03 23:06:10|365.32|363.32|365.49|363.49|365.57|363.57|365.22|363.22|36
1722726380000|2024-08-03 23:06:20|365.52|363.52|365.06|363.06|365.53|363.53|365.06|363.06|28
1722726390000|2024-08-03 23:06:30|365.05|363.05|364.65|362.65|365.06|363.06|364.65|362.65|22
1722726400000|2024-08-03 23:06:40|364.7|362.7|364.69|362.69|364.76|362.76|364.67|362.67|19
1722726410000|2024-08-03 23:06:50|364.68|362.68|364.99|362.99|365.02|363.02|364.67|362.67|16
1722726420000|2024-08-03 23:07:00|364.93|362.93|364.74|362.74|364.94|362.94|364.65|362.65|26
1722726430000|2024-08-03 23:07:10|364.76|362.76|365.27|363.27|365.28|363.28|364.76|362.76|21
1722726440000|2024-08-03 23:07:20|365.28|363.28|365.21|363.21|365.34|363.34|365.18|363.18|26
1722726450000|2024-08-03 23:07:30|365.2|363.2|365.16|363.16|365.27|363.27|365.14|363.14|15
1722726460000|2024-08-03 23:07:40|365.14|363.14|365.11|363.11|365.16|363.16|365|363|18
1722726470000|2024-08-03 23:07:50|365.12|363.12|365.26|363.26|365.27|363.27|365.12|363.12|19
1722726480000|2024-08-03 23:08:00|365.23|363.23|364.85|362.85|365.23|363.23|364.84|362.84|29
1722726490000|2024-08-03 23:08:10|364.86|362.86|364.78|362.78|364.89|362.89|364.78|362.78|13
1722726500000|2024-08-03 23:08:20|364.79|362.79|364.8|362.8|364.85|362.85|364.78|362.78|18
1722726510000|2024-08-03 23:08:30|364.83|362.83|364.89|362.89|364.89|362.89|364.76|362.76|17
1722726520000|2024-08-03 23:08:40|364.9|362.9|364.77|362.77|364.9|362.9|364.71|362.71|30
1722726530000|2024-08-03 23:08:50|364.79|362.79|364.77|362.77|364.9|362.9|364.76|362.76|31
1722726540000|2024-08-03 23:09:00|364.76|362.76|364.72|362.72|364.81|362.81|364.7|362.7|21
1722726550000|2024-08-03 23:09:10|364.7|362.7|364.52|362.52|364.72|362.72|364.52|362.52|23
1722726560000|2024-08-03 23:09:20|364.51|362.51|364.44|362.44|364.52|362.52|364.44|362.44|19
1722726570000|2024-08-03 23:09:30|364.43|362.43|364.39|362.39|364.47|362.47|364.39|362.39|17
1722726580000|2024-08-03 23:09:40|364.38|362.38|364.36|362.36|364.41|362.41|364.36|362.36|9
1722726590000|2024-08-03 23:09:50|364.37|362.37|364.08|362.08|364.37|362.37|364.08|362.08|18
1722726600000|2024-08-03 23:10:00|364.07|362.07|364.04|362.04|364.09|362.09|363.98|361.98|25
1722726610000|2024-08-03 23:10:10|364.12|362.12|363.91|361.91|364.21|362.21|363.68|361.68|30
1722726620000|2024-08-03 23:10:20|363.94|361.94|364.1|362.1|364.1|362.1|363.89|361.89|27
1722726630000|2024-08-03 23:10:30|364.09|362.09|364.1|362.1|364.14|362.14|364.09|362.09|8
1722726640000|2024-08-03 23:10:40|364.11|362.11|364.42|362.42|364.42|362.42|364.1|362.1|22
1722726650000|2024-08-03 23:10:50|364.41|362.41|364.44|362.44|364.46|362.46|364.39|362.39|20
1722726660000|2024-08-03 23:11:00|364.4|362.4|364.66|362.66|364.86|362.86|364.4|362.4|23
1722726670000|2024-08-03 23:11:10|364.68|362.68|364.49|362.49|364.73|362.73|364.49|362.49|28
1722726680000|2024-08-03 23:11:20|364.48|362.48|364.5|362.5|364.59|362.59|364.44|362.44|25
1722726690000|2024-08-03 23:11:30|364.49|362.49|364.38|362.38|364.54|362.54|364.35|362.35|24
1722726700000|2024-08-03 23:11:40|364.42|362.42|364.36|362.36|364.46|362.46|364.26|362.26|18
1722726710000|2024-08-03 23:11:50|364.37|362.37|364.42|362.42|364.42|362.42|364.36|362.36|22
1722726720000|2024-08-03 23:12:00|364.46|362.46|364.6|362.6|364.6|362.6|364.39|362.39|23
1722726730000|2024-08-03 23:12:10|364.61|362.61|364.46|362.46|364.61|362.61|364.38|362.38|24
1722726740000|2024-08-03 23:12:20|364.5|362.5|364.59|362.59|364.62|362.62|364.44|362.44|25
1722726750000|2024-08-03 23:12:30|364.56|362.56|364.81|362.81|364.81|362.81|364.56|362.56|15
1722726760000|2024-08-03 23:12:40|364.8|362.8|364.7|362.7|364.8|362.8|364.65|362.65|28
1722726770000|2024-08-03 23:12:50|364.72|362.72|364.71|362.71|364.74|362.74|364.67|362.67|18
1722726780000|2024-08-03 23:13:00|364.72|362.72|364.81|362.81|364.85|362.85|364.71|362.71|27
1722726790000|2024-08-03 23:13:10|364.82|362.82|364.71|362.71|364.84|362.84|364.68|362.68|22
1722726800000|2024-08-03 23:13:20|364.73|362.73|364.89|362.89|364.9|362.9|364.73|362.73|26
1722726810000|2024-08-03 23:13:30|364.91|362.91|364.88|362.88|364.92|362.92|364.85|362.85|14
1722726820000|2024-08-03 23:13:40|364.89|362.89|364.87|362.87|364.89|362.89|364.8|362.8|9
1722726830000|2024-08-03 23:13:50|364.88|362.88|364.93|362.93|364.93|362.93|364.88|362.88|8
1722726840000|2024-08-03 23:14:00|364.94|362.94|365.04|363.04|365.08|363.08|364.91|362.91|18
1722726850000|2024-08-03 23:14:10|365.05|363.05|365.07|363.07|365.12|363.12|365.04|363.04|14
1722726860000|2024-08-03 23:14:20|365.06|363.06|364.97|362.97|365.06|363.06|364.97|362.97|17
1722726870000|2024-08-03 23:14:30|364.96|362.96|365.08|363.08|365.08|363.08|364.96|362.96|13
1722726880000|2024-08-03 23:14:40|365.11|363.11|365.12|363.12|365.13|363.13|365.02|363.02|20
1722726890000|2024-08-03 23:14:50|365.13|363.13|365.16|363.16|365.27|363.27|365.13|363.13|17
1722726900000|2024-08-03 23:15:00|365.15|363.15|365.14|363.14|365.15|363.15|364.95|362.95|21
1722726910000|2024-08-03 23:15:10|365.15|363.15|365.17|363.17|365.19|363.19|365.1|363.1|13
1722726920000|2024-08-03 23:15:20|365.18|363.18|365.15|363.15|365.2|363.2|365.1|363.1|20
1722726930000|2024-08-03 23:15:30|365.17|363.17|365.27|363.27|365.27|363.27|365.16|363.16|17
1722726940000|2024-08-03 23:15:40|365.31|363.31|365.34|363.34|365.4|363.4|365.31|363.31|12
1722726950000|2024-08-03 23:15:50|365.36|363.36|365.4|363.4|365.4|363.4|365.35|363.35|18
1722726960000|2024-08-03 23:16:00|365.42|363.42|365.17|363.17|365.55|363.55|365|363|26
1722726970000|2024-08-03 23:16:10|365.16|363.16|365.04|363.04|365.16|363.16|365.01|363.01|20
1722726980000|2024-08-03 23:16:20|364.97|362.97|364.97|362.97|365|363|364.93|362.93|17
1722726990000|2024-08-03 23:16:30|364.98|362.98|364.98|362.98|365.02|363.02|364.96|362.96|19
1722727000000|2024-08-03 23:16:40|364.96|362.96|364.9|362.9|364.99|362.99|364.84|362.84|19
1722727010000|2024-08-03 23:16:50|364.89|362.89|364.9|362.9|364.91|362.91|364.84|362.84|17
1722727020000|2024-08-03 23:17:00|364.87|362.87|364.93|362.93|364.93|362.93|364.83|362.83|26
1722727030000|2024-08-03 23:17:10|364.97|362.97|364.85|362.85|364.98|362.98|364.75|362.75|23
1722727040000|2024-08-03 23:17:20|364.86|362.86|364.91|362.91|364.91|362.91|364.85|362.85|13
1722727050000|2024-08-03 23:17:30|364.94|362.94|364.92|362.92|365.01|363.01|364.92|362.92|14
1722727060000|2024-08-03 23:17:40|364.93|362.93|365.01|363.01|365.01|363.01|364.92|362.92|20
1722727070000|2024-08-03 23:17:50|365.02|363.02|365.33|363.33|365.34|363.34|365.02|363.02|22
1722727080000|2024-08-03 23:18:00|365.32|363.32|365.34|363.34|365.36|363.36|365.29|363.29|21
1722727090000|2024-08-03 23:18:10|365.32|363.32|365.3|363.3|365.38|363.38|365.28|363.28|20
1722727100000|2024-08-03 23:18:20|365.23|363.23|365.38|363.38|365.38|363.38|365.23|363.23|11
1722727110000|2024-08-03 23:18:30|365.39|363.39|365.76|363.76|365.93|363.93|365.39|363.39|23
1722727120000|2024-08-03 23:18:40|365.74|363.74|365.68|363.68|365.79|363.79|365.62|363.62|22
1722727130000|2024-08-03 23:18:50|365.69|363.69|365.73|363.73|365.73|363.73|365.66|363.66|9
1722727140000|2024-08-03 23:19:00|365.86|363.86|365.96|363.96|365.96|363.96|365.69|363.69|27
1722727150000|2024-08-03 23:19:10|365.94|363.94|365.97|363.97|366.01|364.01|365.91|363.91|31
1722727160000|2024-08-03 23:19:20|365.99|363.99|366.2|364.2|366.32|364.32|365.99|363.99|28
1722727170000|2024-08-03 23:19:30|366.22|364.22|366.42|364.42|366.45|364.45|366.22|364.22|14
1722727180000|2024-08-03 23:19:40|366.44|364.44|366.19|364.19|366.44|364.44|366.15|364.15|26
1722727190000|2024-08-03 23:19:50|366.18|364.18|366.29|364.29|366.29|364.29|366.15|364.15|23
1722727200000|2024-08-03 23:20:00|366.33|364.33|366.21|364.21|366.36|364.36|366.17|364.17|28
1722727210000|2024-08-03 23:20:10|366.23|364.23|366.15|364.15|366.35|364.35|366.15|364.15|24
1722727220000|2024-08-03 23:20:20|366.14|364.14|366.14|364.14|366.18|364.18|366.11|364.11|24
1722727230000|2024-08-03 23:20:30|366.15|364.15|366.15|364.15|366.26|364.26|366.15|364.15|20
1722727240000|2024-08-03 23:20:40|366.12|364.12|366.14|364.14|366.18|364.18|366.07|364.07|20
1722727250000|2024-08-03 23:20:50|366.16|364.16|366.14|364.14|366.18|364.18|366.11|364.11|23
1722727260000|2024-08-03 23:21:00|366.13|364.13|365.59|363.59|366.15|364.15|365.46|363.46|22
1722727270000|2024-08-03 23:21:10|365.6|363.6|365.62|363.62|365.65|363.65|365.6|363.6|12
1722727280000|2024-08-03 23:21:20|365.63|363.63|365.42|363.42|365.63|363.63|365.4|363.4|28
1722727290000|2024-08-03 23:21:30|365.45|363.45|365.52|363.52|365.6|363.6|365.4|363.4|25
1722727300000|2024-08-03 23:21:40|365.49|363.49|365.62|363.62|365.64|363.64|365.49|363.49|23
1722727310000|2024-08-03 23:21:50|365.61|363.61|365.61|363.61|365.68|363.68|365.59|363.59|18
1722727320000|2024-08-03 23:22:00|365.59|363.59|365.36|363.36|365.59|363.59|365.36|363.36|23
1722727330000|2024-08-03 23:22:10|365.37|363.37|365.45|363.45|365.46|363.46|365.37|363.37|15
1722727340000|2024-08-03 23:22:20|365.46|363.46|365.4|363.4|365.46|363.46|365.32|363.32|20
1722727350000|2024-08-03 23:22:30|365.39|363.39|365.2|363.2|365.39|363.39|365.2|363.2|20
1722727360000|2024-08-03 23:22:40|365.22|363.22|365.28|363.28|365.28|363.28|365.15|363.15|13
1722727370000|2024-08-03 23:22:50|365.3|363.3|365.13|363.13|365.3|363.3|365.09|363.09|19
1722727380000|2024-08-03 23:23:00|365.12|363.12|365.09|363.09|365.14|363.14|365.06|363.06|13
1722727390000|2024-08-03 23:23:10|365.11|363.11|365.08|363.08|365.11|363.11|365.02|363.02|14
1722727400000|2024-08-03 23:23:20|365.12|363.12|365.2|363.2|365.2|363.2|365.08|363.08|16
1722727410000|2024-08-03 23:23:30|365.21|363.21|365.31|363.31|365.32|363.32|365.21|363.21|10
1722727420000|2024-08-03 23:23:40|365.32|363.32|365.31|363.31|365.35|363.35|365.3|363.3|16
1722727430000|2024-08-03 23:23:50|365.32|363.32|365.32|363.32|365.34|363.34|365.32|363.32|13
1722727440000|2024-08-03 23:24:00|365.29|363.29|365.28|363.28|365.29|363.29|365.26|363.26|12
1722727450000|2024-08-03 23:24:10|365.3|363.3|365.39|363.39|365.39|363.39|365.3|363.3|17
1722727460000|2024-08-03 23:24:20|365.37|363.37|365.45|363.45|365.45|363.45|365.37|363.37|8
1722727470000|2024-08-03 23:24:30|365.55|363.55|365.65|363.65|365.67|363.67|365.55|363.55|11
1722727480000|2024-08-03 23:24:40|365.66|363.66|365.77|363.77|365.79|363.79|365.66|363.66|18
1722727490000|2024-08-03 23:24:50|365.8|363.8|365.8|363.8|365.81|363.81|365.8|363.8|3
1722727500000|2024-08-03 23:25:00|365.81|363.81|365.73|363.73|365.81|363.81|365.7|363.7|13
1722727510000|2024-08-03 23:25:10|365.74|363.74|365.83|363.83|365.83|363.83|365.7|363.7|17
1722727520000|2024-08-03 23:25:20|365.82|363.82|365.89|363.89|365.89|363.89|365.78|363.78|13
1722727530000|2024-08-03 23:25:30|365.9|363.9|366.1|364.1|366.1|364.1|365.9|363.9|6
1722727540000|2024-08-03 23:25:40|366.11|364.11|366.07|364.07|366.11|364.11|366.04|364.04|6
1722727550000|2024-08-03 23:25:50|366|364|365.99|363.99|366|364|365.95|363.95|10
1722727560000|2024-08-03 23:26:00|366|364|366.24|364.24|366.24|364.24|366|364|17
1722727570000|2024-08-03 23:26:10|366.37|364.37|366.29|364.29|366.37|364.37|366.27|364.27|20
1722727580000|2024-08-03 23:26:20|366.26|364.26|366.19|364.19|366.31|364.31|366.18|364.18|19
1722727590000|2024-08-03 23:26:30|366.2|364.2|366.42|364.42|366.42|364.42|366.2|364.2|12
1722727600000|2024-08-03 23:26:40|366.43|364.43|366.45|364.45|366.48|364.48|366.4|364.4|14
1722727610000|2024-08-03 23:26:50|366.47|364.47|366.44|364.44|366.47|364.47|366.4|364.4|15
1722727620000|2024-08-03 23:27:00|366.43|364.43|366.45|364.45|366.45|364.45|366.42|364.42|5
1722727630000|2024-08-03 23:27:10|366.46|364.46|366.8|364.8|366.81|364.81|366.44|364.44|18
1722727640000|2024-08-03 23:27:20|366.81|364.81|366.79|364.79|366.83|364.83|366.78|364.78|12
1722727650000|2024-08-03 23:27:30|366.81|364.81|366.64|364.64|366.81|364.81|366.62|364.62|14
1722727660000|2024-08-03 23:27:40|366.63|364.63|366.65|364.65|366.7|364.7|366.61|364.61|28
1722727670000|2024-08-03 23:27:50|366.64|364.64|366.59|364.59|366.64|364.64|366.54|364.54|20
1722727680000|2024-08-03 23:28:00|366.57|364.57|366.43|364.43|366.57|364.57|366.42|364.42|15
1722727690000|2024-08-03 23:28:10|366.44|364.44|366.37|364.37|366.44|364.44|366.32|364.32|16
1722727700000|2024-08-03 23:28:20|366.4|364.4|366.33|364.33|366.4|364.4|366.31|364.31|20
1722727710000|2024-08-03 23:28:30|366.34|364.34|366.36|364.36|366.41|364.41|366.34|364.34|9
1722727720000|2024-08-03 23:28:40|366.38|364.38|366.39|364.39|366.42|364.42|366.36|364.36|19
1722727730000|2024-08-03 23:28:50|366.38|364.38|366.27|364.27|366.38|364.38|366.22|364.22|26
1722727740000|2024-08-03 23:29:00|366.34|364.34|366.42|364.42|366.43|364.43|366.34|364.34|18
1722727750000|2024-08-03 23:29:10|366.43|364.43|366.54|364.54|366.55|364.55|366.39|364.39|18
1722727760000|2024-08-03 23:29:20|366.53|364.53|366.46|364.46|366.53|364.53|366.45|364.45|21
1722727770000|2024-08-03 23:29:30|366.45|364.45|366.37|364.37|366.46|364.46|366.32|364.32|21
1722727780000|2024-08-03 23:29:40|366.36|364.36|366.27|364.27|366.36|364.36|366.25|364.25|18
1722727790000|2024-08-03 23:29:50|366.26|364.26|366.27|364.27|366.3|364.3|366.26|364.26|14
1722727800000|2024-08-03 23:30:00|366.26|364.26|366.31|364.31|366.32|364.32|366.15|364.15|28
1722727810000|2024-08-03 23:30:10|366.3|364.3|366.23|364.23|366.31|364.31|366.19|364.19|22
1722727820000|2024-08-03 23:30:20|366.21|364.21|366.18|364.18|366.25|364.25|366.15|364.15|26
1722727830000|2024-08-03 23:30:30|366.2|364.2|365.98|363.98|366.22|364.22|365.98|363.98|22
1722727840000|2024-08-03 23:30:40|365.99|363.99|365.73|363.73|366|364|365.71|363.71|23
1722727850000|2024-08-03 23:30:50|365.74|363.74|365.86|363.86|365.87|363.87|365.71|363.71|23
1722727860000|2024-08-03 23:31:00|365.82|363.82|365.89|363.89|365.92|363.92|365.7|363.7|23
1722727870000|2024-08-03 23:31:10|365.9|363.9|365.81|363.81|365.95|363.95|365.78|363.78|21
1722727880000|2024-08-03 23:31:20|365.83|363.83|365.87|363.87|365.93|363.93|365.72|363.72|22
1722727890000|2024-08-03 23:31:30|365.9|363.9|365.8|363.8|365.93|363.93|365.8|363.8|20
1722727900000|2024-08-03 23:31:40|365.73|363.73|365.62|363.62|365.73|363.73|365.61|363.61|20
1722727910000|2024-08-03 23:31:50|365.63|363.63|365.52|363.52|365.64|363.64|365.52|363.52|26
1722727920000|2024-08-03 23:32:00|365.5|363.5|365.41|363.41|365.5|363.5|365.36|363.36|19
1722727930000|2024-08-03 23:32:10|365.42|363.42|365.3|363.3|365.48|363.48|365.3|363.3|21
1722727940000|2024-08-03 23:32:20|365.29|363.29|365.35|363.35|365.49|363.49|365.29|363.29|17
1722727950000|2024-08-03 23:32:30|365.34|363.34|365.09|363.09|365.4|363.4|365.02|363.02|25
1722727960000|2024-08-03 23:32:40|365.03|363.03|365.11|363.11|365.11|363.11|364.88|362.88|31
1722727970000|2024-08-03 23:32:50|365.12|363.12|365.07|363.07|365.14|363.14|365.04|363.04|19
1722727980000|2024-08-03 23:33:00|365.05|363.05|365.35|363.35|365.35|363.35|365.05|363.05|17
1722727990000|2024-08-03 23:33:10|365.3|363.3|365.17|363.17|365.34|363.34|365.13|363.13|17
1722728000000|2024-08-03 23:33:20|365.16|363.16|365.07|363.07|365.22|363.22|365.03|363.03|19
1722728010000|2024-08-03 23:33:30|365.08|363.08|365.05|363.05|365.09|363.09|365.05|363.05|11
1722728020000|2024-08-03 23:33:40|365.06|363.06|365.09|363.09|365.18|363.18|365.06|363.06|19
1722728030000|2024-08-03 23:33:50|365.05|363.05|364.8|362.8|365.05|363.05|364.8|362.8|25
1722728040000|2024-08-03 23:34:00|364.81|362.81|365.02|363.02|365.08|363.08|364.8|362.8|21
1722728050000|2024-08-03 23:34:10|365.01|363.01|364.78|362.78|365.01|363.01|364.76|362.76|27
1722728060000|2024-08-03 23:34:20|364.8|362.8|364.75|362.75|364.81|362.81|364.75|362.75|16
1722728070000|2024-08-03 23:34:30|364.74|362.74|364.61|362.61|364.82|362.82|364.59|362.59|23
1722728080000|2024-08-03 23:34:40|364.59|362.59|364.48|362.48|364.59|362.59|364.44|362.44|9
1722728090000|2024-08-03 23:34:50|364.51|362.51|364.5|362.5|364.58|362.58|364.44|362.44|20
1722728100000|2024-08-03 23:35:00|364.51|362.51|364.62|362.62|364.62|362.62|364.48|362.48|16
1722728110000|2024-08-03 23:35:10|364.59|362.59|364.76|362.76|364.76|362.76|364.58|362.58|17
1722728120000|2024-08-03 23:35:20|364.72|362.72|364.53|362.53|364.72|362.72|364.53|362.53|21
1722728130000|2024-08-03 23:35:30|364.49|362.49|364.41|362.41|364.49|362.49|364.39|362.39|7
1722728140000|2024-08-03 23:35:40|364.4|362.4|364.41|362.41|364.42|362.42|364.35|362.35|5
1722728150000|2024-08-03 23:35:50|364.4|362.4|364.41|362.41|364.41|362.41|364.38|362.38|6
1722728160000|2024-08-03 23:36:00|364.44|362.44|364.66|362.66|364.67|362.67|364.44|362.44|14
1722728170000|2024-08-03 23:36:10|364.65|362.65|364.5|362.5|364.69|362.69|364.48|362.48|18
1722728180000|2024-08-03 23:36:20|364.47|362.47|364.69|362.69|364.69|362.69|364.45|362.45|21
1722728190000|2024-08-03 23:36:30|364.68|362.68|364.67|362.67|364.72|362.72|364.67|362.67|12
1722728200000|2024-08-03 23:36:40|364.68|362.68|364.52|362.52|364.68|362.68|364.5|362.5|20
1722728210000|2024-08-03 23:36:50|364.51|362.51|364.52|362.52|364.53|362.53|364.5|362.5|11
1722728220000|2024-08-03 23:37:00|364.51|362.51|364.64|362.64|364.64|362.64|364.51|362.51|8
1722728230000|2024-08-03 23:37:10|364.7|362.7|364.79|362.79|364.8|362.8|364.5|362.5|29
1722728240000|2024-08-03 23:37:20|364.87|362.87|364.9|362.9|364.92|362.92|364.8|362.8|19
1722728250000|2024-08-03 23:37:30|364.86|362.86|364.94|362.94|364.95|362.95|364.83|362.83|18
1722728260000|2024-08-03 23:37:40|364.95|362.95|364.72|362.72|364.95|362.95|364.68|362.68|21
1722728270000|2024-08-03 23:37:50|364.71|362.71|364.61|362.61|364.74|362.74|364.61|362.61|20
1722728280000|2024-08-03 23:38:00|364.6|362.6|364.65|362.65|364.78|362.78|364.6|362.6|26
1722728290000|2024-08-03 23:38:10|364.6|362.6|364.51|362.51|364.62|362.62|364.51|362.51|12
1722728300000|2024-08-03 23:38:20|364.43|362.43|364.37|362.37|364.43|362.43|364.25|362.25|15
1722728310000|2024-08-03 23:38:30|364.38|362.38|364.45|362.45|364.47|362.47|364.33|362.33|14
1722728320000|2024-08-03 23:38:40|364.46|362.46|364.54|362.54|364.54|362.54|364.45|362.45|8
1722728330000|2024-08-03 23:38:50|364.53|362.53|364.58|362.58|364.59|362.59|364.52|362.52|24
1722728340000|2024-08-03 23:39:00|364.56|362.56|364.43|362.43|364.56|362.56|364.41|362.41|20
1722728350000|2024-08-03 23:39:10|364.46|362.46|364.49|362.49|364.52|362.52|364.46|362.46|14
1722728360000|2024-08-03 23:39:20|364.48|362.48|364.37|362.37|364.48|362.48|364.37|362.37|10
1722728370000|2024-08-03 23:39:30|364.36|362.36|364.29|362.29|364.36|362.36|364.29|362.29|10
1722728380000|2024-08-03 23:39:40|364.3|362.3|364.3|362.3|364.34|362.34|364.3|362.3|13
1722728390000|2024-08-03 23:39:50|364.29|362.29|364.34|362.34|364.34|362.34|364.24|362.24|12
1722728400000|2024-08-03 23:40:00|364.31|362.31|364.33|362.33|364.34|362.34|364.29|362.29|9
1722728410000|2024-08-03 23:40:10|364.32|362.32|364.35|362.35|364.35|362.35|364.26|362.26|12
1722728420000|2024-08-03 23:40:20|364.36|362.36|364.36|362.36|364.37|362.37|364.32|362.32|14
1722728430000|2024-08-03 23:40:30|364.37|362.37|364.5|362.5|364.5|362.5|364.37|362.37|10
1722728440000|2024-08-03 23:40:40|364.51|362.51|364.55|362.55|364.61|362.61|364.51|362.51|11
1722728450000|2024-08-03 23:40:50|364.53|362.53|364.62|362.62|364.63|362.63|364.52|362.52|12
1722728460000|2024-08-03 23:41:00|364.63|362.63|364.66|362.66|364.68|362.68|364.62|362.62|17
1722728470000|2024-08-03 23:41:10|364.65|362.65|364.65|362.65|364.73|362.73|364.65|362.65|12
1722728480000|2024-08-03 23:41:20|364.66|362.66|364.61|362.61|364.66|362.66|364.56|362.56|6
1722728490000|2024-08-03 23:41:30|364.59|362.59|364.87|362.87|364.87|362.87|364.58|362.58|14
1722728500000|2024-08-03 23:41:40|364.88|362.88|364.88|362.88|364.92|362.92|364.87|362.87|6
1722728510000|2024-08-03 23:41:50|364.87|362.87|364.87|362.87|364.88|362.88|364.87|362.87|7
1722728520000|2024-08-03 23:42:00|364.88|362.88|364.91|362.91|364.92|362.92|364.87|362.87|9
1722728530000|2024-08-03 23:42:10|364.92|362.92|364.91|362.91|364.92|362.92|364.87|362.87|12
1722728540000|2024-08-03 23:42:20|364.92|362.92|364.89|362.89|364.92|362.92|364.87|362.87|6
1722728550000|2024-08-03 23:42:30|364.91|362.91|364.87|362.87|364.91|362.91|364.87|362.87|4
1722728560000|2024-08-03 23:42:40|364.88|362.88|364.88|362.88|364.91|362.91|364.87|362.87|9
1722728570000|2024-08-03 23:42:50|364.89|362.89|364.88|362.88|364.89|362.89|364.87|362.87|3
1722728580000|2024-08-03 23:43:00|364.91|362.91|364.87|362.87|364.91|362.91|364.87|362.87|4
1722728590000|2024-08-03 23:43:10|364.88|362.88|364.88|362.88|364.89|362.89|364.87|362.87|5
1722728600000|2024-08-03 23:43:20|364.89|362.89|364.89|362.89|364.9|362.9|364.89|362.89|3
1722728610000|2024-08-03 23:43:30|364.88|362.88|364.88|362.88|364.88|362.88|364.88|362.88|1
1722728620000|2024-08-03 23:43:40|364.87|362.87|364.88|362.88|364.88|362.88|364.87|362.87|6
1722728630000|2024-08-03 23:43:50|364.89|362.89|364.89|362.89|364.89|362.89|364.89|362.89|1
1722728640000|2024-08-03 23:44:00|364.91|362.91|364.88|362.88|364.91|362.91|364.87|362.87|4
1722728650000|2024-08-03 23:44:10|364.87|362.87|364.81|362.81|364.87|362.87|364.8|362.8|12
1722728660000|2024-08-03 23:44:20|364.83|362.83|364.79|362.79|364.83|362.83|364.79|362.79|4
1722728670000|2024-08-03 23:44:30|364.8|362.8|364.78|362.78|364.8|362.8|364.78|362.78|4
1722728680000|2024-08-03 23:44:40|364.77|362.77|364.77|362.77|364.78|362.78|364.77|362.77|3
1722728690000|2024-08-03 23:44:50|364.81|362.81|364.87|362.87|364.87|362.87|364.81|362.81|4
1722728700000|2024-08-03 23:45:00|364.86|362.86|364.86|362.86|364.91|362.91|364.84|362.84|7
1722728710000|2024-08-03 23:45:10|364.87|362.87|364.87|362.87|364.87|362.87|364.86|362.86|5
1722728720000|2024-08-03 23:45:20|364.89|362.89|364.89|362.89|364.89|362.89|364.87|362.87|6
1722728730000|2024-08-03 23:45:30|364.87|362.87|364.91|362.91|364.91|362.91|364.87|362.87|12
1722728740000|2024-08-03 23:45:40|364.92|362.92|364.99|362.99|364.99|362.99|364.92|362.92|15
1722728760000|2024-08-03 23:46:00|365.15|363.15|365.36|363.36|365.38|363.38|365.15|363.15|8
1722728770000|2024-08-03 23:46:10|365.35|363.35|365.2|363.2|365.36|363.36|365.2|363.2|14
1722728780000|2024-08-03 23:46:20|365.15|363.15|365.14|363.14|365.18|363.18|365.1|363.1|11
1722728790000|2024-08-03 23:46:30|365.16|363.16|365.16|363.16|365.16|363.16|365.15|363.15|3
1722728800000|2024-08-03 23:46:40|365.15|363.15|365.11|363.11|365.15|363.15|365.11|363.11|7
1722728810000|2024-08-03 23:46:50|365.09|363.09|365.09|363.09|365.1|363.1|365.08|363.08|7
1722728820000|2024-08-03 23:47:00|365.08|363.08|365.05|363.05|365.08|363.08|365.05|363.05|3
1722728830000|2024-08-03 23:47:10|365.01|363.01|365.15|363.15|365.15|363.15|364.94|362.94|13
1722728840000|2024-08-03 23:47:20|365.16|363.16|365.35|363.35|365.35|363.35|365.16|363.16|18
1722728850000|2024-08-03 23:47:30|365.32|363.32|365.25|363.25|365.35|363.35|365.25|363.25|11
1722728860000|2024-08-03 23:47:40|365.24|363.24|365.41|363.41|365.41|363.41|365.24|363.24|15
1722728870000|2024-08-03 23:47:50|365.42|363.42|365.45|363.45|365.45|363.45|365.42|363.42|7
1722728880000|2024-08-03 23:48:00|365.47|363.47|365.56|363.56|365.57|363.57|365.47|363.47|6
1722728890000|2024-08-03 23:48:10|365.55|363.55|365.52|363.52|365.56|363.56|365.51|363.51|13
1722728900000|2024-08-03 23:48:20|365.51|363.51|365.66|363.66|365.66|363.66|365.51|363.51|15
1722728910000|2024-08-03 23:48:30|365.71|363.71|365.77|363.77|365.77|363.77|365.65|363.65|16
1722728920000|2024-08-03 23:48:40|365.78|363.78|365.58|363.58|365.78|363.78|365.58|363.58|12
1722728930000|2024-08-03 23:48:50|365.59|363.59|365.53|363.53|365.59|363.59|365.47|363.47|13
1722728940000|2024-08-03 23:49:00|365.54|363.54|365.67|363.67|365.67|363.67|365.53|363.53|14
1722728950000|2024-08-03 23:49:10|365.68|363.68|365.58|363.58|365.68|363.68|365.55|363.55|10
1722728960000|2024-08-03 23:49:20|365.57|363.57|365.76|363.76|365.76|363.76|365.54|363.54|14
1722728970000|2024-08-03 23:49:30|365.75|363.75|365.6|363.6|365.75|363.75|365.59|363.59|20
1722728980000|2024-08-03 23:49:40|365.59|363.59|365.62|363.62|365.66|363.66|365.59|363.59|9
1722728990000|2024-08-03 23:49:50|365.6|363.6|365.62|363.62|365.62|363.62|365.59|363.59|11
1722729000000|2024-08-03 23:50:00|365.6|363.6|365.54|363.54|365.61|363.61|365.54|363.54|11
1722729010000|2024-08-03 23:50:10|365.53|363.53|365.41|363.41|365.54|363.54|365.38|363.38|11
1722729020000|2024-08-03 23:50:20|365.42|363.42|365.51|363.51|365.52|363.52|365.42|363.42|8
1722729030000|2024-08-03 23:50:30|365.52|363.52|365.55|363.55|365.55|363.55|365.52|363.52|13
1722729040000|2024-08-03 23:50:40|365.57|363.57|365.53|363.53|365.6|363.6|365.48|363.48|19
1722729050000|2024-08-03 23:50:50|365.54|363.54|365.53|363.53|365.54|363.54|365.53|363.53|2
1722729060000|2024-08-03 23:51:00|365.49|363.49|365.4|363.4|365.49|363.49|365.35|363.35|11
1722729070000|2024-08-03 23:51:10|365.46|363.46|365.43|363.43|365.46|363.46|365.39|363.39|4
1722729080000|2024-08-03 23:51:20|365.42|363.42|365.42|363.42|365.42|363.42|365.42|363.42|1
1722729090000|2024-08-03 23:51:30|365.34|363.34|365.27|363.27|365.42|363.42|365.26|363.26|23
1722729100000|2024-08-03 23:51:40|365.28|363.28|365.39|363.39|365.4|363.4|365.28|363.28|17
1722729110000|2024-08-03 23:51:50|365.38|363.38|365.42|363.42|365.42|363.42|365.35|363.35|12
1722729120000|2024-08-03 23:52:00|365.53|363.53|365.54|363.54|365.54|363.54|365.49|363.49|16
1722729130000|2024-08-03 23:52:10|365.59|363.59|365.65|363.65|365.66|363.66|365.59|363.59|13
1722729140000|2024-08-03 23:52:20|365.63|363.63|365.65|363.65|365.68|363.68|365.61|363.61|15
1722729150000|2024-08-03 23:52:30|365.64|363.64|365.68|363.68|365.71|363.71|365.64|363.64|6
1722729160000|2024-08-03 23:52:40|365.7|363.7|365.68|363.68|365.77|363.77|365.68|363.68|13
1722729170000|2024-08-03 23:52:50|365.71|363.71|365.67|363.67|365.71|363.71|365.67|363.67|11
1722729180000|2024-08-03 23:53:00|365.59|363.59|365.51|363.51|365.6|363.6|365.49|363.49|12
1722729190000|2024-08-03 23:53:10|365.53|363.53|365.69|363.69|365.69|363.69|365.53|363.53|20
1722729200000|2024-08-03 23:53:20|365.7|363.7|365.68|363.68|365.73|363.73|365.67|363.67|12
1722729210000|2024-08-03 23:53:30|365.67|363.67|365.69|363.69|365.69|363.69|365.67|363.67|5
1722729220000|2024-08-03 23:53:40|365.68|363.68|365.69|363.69|365.7|363.7|365.67|363.67|11
1722729230000|2024-08-03 23:53:50|365.68|363.68|365.66|363.66|365.75|363.75|365.66|363.66|10
1722729240000|2024-08-03 23:54:00|365.67|363.67|365.65|363.65|365.68|363.68|365.63|363.63|16
1722729250000|2024-08-03 23:54:10|365.64|363.64|365.68|363.68|365.68|363.68|365.61|363.61|16
1722729260000|2024-08-03 23:54:20|365.67|363.67|365.74|363.74|365.75|363.75|365.67|363.67|14
1722729270000|2024-08-03 23:54:30|365.73|363.73|365.7|363.7|365.77|363.77|365.7|363.7|10
1722729280000|2024-08-03 23:54:40|365.69|363.69|365.74|363.74|365.76|363.76|365.64|363.64|17
1722729290000|2024-08-03 23:54:50|365.73|363.73|365.76|363.76|365.77|363.77|365.7|363.7|10
1722729300000|2024-08-03 23:55:00|365.75|363.75|365.57|363.57|365.75|363.75|365.57|363.57|15
1722729310000|2024-08-03 23:55:10|365.56|363.56|365.57|363.57|365.58|363.58|365.56|363.56|10
1722729320000|2024-08-03 23:55:20|365.58|363.58|365.68|363.68|365.68|363.68|365.58|363.58|12
1722729330000|2024-08-03 23:55:30|365.69|363.69|365.66|363.66|365.73|363.73|365.65|363.65|13
1722729340000|2024-08-03 23:55:40|365.65|363.65|365.57|363.57|365.68|363.68|365.57|363.57|16
1722729350000|2024-08-03 23:55:50|365.59|363.59|365.75|363.75|365.76|363.76|365.56|363.56|19
1722729360000|2024-08-03 23:56:00|365.73|363.73|365.66|363.66|365.73|363.73|365.66|363.66|8
1722729370000|2024-08-03 23:56:10|365.65|363.65|365.19|363.19|365.65|363.65|365.19|363.19|12
1722729380000|2024-08-03 23:56:20|365.21|363.21|365.23|363.23|365.23|363.23|365.21|363.21|2
1722729390000|2024-08-03 23:56:30|365.25|363.25|365.23|363.23|365.25|363.25|365.21|363.21|11
1722729400000|2024-08-03 23:56:40|365.24|363.24|365.34|363.34|365.34|363.34|365.23|363.23|16
1722729410000|2024-08-03 23:56:50|365.37|363.37|365.39|363.39|365.39|363.39|365.35|363.35|9
1722729420000|2024-08-03 23:57:00|365.43|363.43|365.47|363.47|365.47|363.47|365.4|363.4|10
1722729430000|2024-08-03 23:57:10|365.43|363.43|365.38|363.38|365.45|363.45|365.38|363.38|8
1722729440000|2024-08-03 23:57:20|365.4|363.4|365.41|363.41|365.45|363.45|365.38|363.38|11
1722729450000|2024-08-03 23:57:30|365.42|363.42|365.46|363.46|365.46|363.46|365.41|363.41|7
1722729460000|2024-08-03 23:57:40|365.44|363.44|365.43|363.43|365.44|363.44|365.4|363.4|17
1722729470000|2024-08-03 23:57:50|365.44|363.44|365.41|363.41|365.44|363.44|365.39|363.39|6
1722729480000|2024-08-03 23:58:00|365.43|363.43|365.41|363.41|365.46|363.46|365.41|363.41|17
1722729490000|2024-08-03 23:58:10|365.43|363.43|365.19|363.19|365.43|363.43|365.19|363.19|24
1722729500000|2024-08-03 23:58:20|365.18|363.18|365.22|363.22|365.24|363.24|365.18|363.18|11
1722729510000|2024-08-03 23:58:30|365.21|363.21|365.2|363.2|365.24|363.24|365.19|363.19|11
1722729520000|2024-08-03 23:58:40|365.21|363.21|365.29|363.29|365.29|363.29|365.21|363.21|5
1722729530000|2024-08-03 23:58:50|365.28|363.28|365.12|363.12|365.28|363.28|365.1|363.1|13
1722729540000|2024-08-03 23:59:00|365.11|363.11|365.12|363.12|365.14|363.14|365.08|363.08|8
1722729550000|2024-08-03 23:59:10|365.11|363.11|365.14|363.14|365.17|363.17|365.11|363.11|12
1722729560000|2024-08-03 23:59:20|365.16|363.16|365.12|363.12|365.16|363.16|365.09|363.09|12
1722729570000|2024-08-03 23:59:30|365.08|363.08|365.14|363.14|365.15|363.15|365.07|363.07|12
1722729580000|2024-08-03 23:59:40|365.13|363.13|365.14|363.14|365.14|363.14|365.09|363.09|9
1722729590000|2024-08-03 23:59:50|365.13|363.13|365.22|363.22|365.25|363.25|365.13|363.13|18
1722729600000|2024-08-04 00:00:00|365.21|363.21|365.09|363.09|365.21|363.21|365.09|363.09|23
1722729610000|2024-08-04 00:00:10|365.1|363.1|364.92|362.92|365.11|363.11|364.89|362.89|25
1722729620000|2024-08-04 00:00:20|364.91|362.91|364.91|362.91|364.94|362.94|364.87|362.87|19
1722729630000|2024-08-04 00:00:30|364.9|362.9|364.84|362.84|364.95|362.95|364.84|362.84|17
1722729640000|2024-08-04 00:00:40|364.85|362.85|364.66|362.66|364.85|362.85|364.66|362.66|26
1722729650000|2024-08-04 00:00:50|364.64|362.64|364.64|362.64|364.64|362.64|364.64|362.64|1
1722729660000|2024-08-04 00:01:00|364.62|362.62|364.61|362.61|364.63|362.63|364.5|362.5|14
1722729670000|2024-08-04 00:01:10|364.62|362.62|364.73|362.73|364.77|362.77|364.61|362.61|13
1722729680000|2024-08-04 00:01:20|364.72|362.72|364.73|362.73|364.73|362.73|364.72|362.72|4
1722729690000|2024-08-04 00:01:30|364.7|362.7|364.75|362.75|364.78|362.78|364.66|362.66|17
1722729700000|2024-08-04 00:01:40|364.74|362.74|364.74|362.74|364.77|362.77|364.73|362.73|7
1722729710000|2024-08-04 00:01:50|364.75|362.75|365.28|363.28|365.35|363.35|364.74|362.74|22
1722729720000|2024-08-04 00:02:00|365.34|363.34|365.63|363.63|365.63|363.63|365.34|363.34|14
1722729730000|2024-08-04 00:02:10|365.64|363.64|365.67|363.67|365.68|363.68|365.54|363.54|17
1722729740000|2024-08-04 00:02:20|365.66|363.66|365.78|363.78|365.78|363.78|365.66|363.66|9
1722729750000|2024-08-04 00:02:30|365.77|363.77|365.68|363.68|365.77|363.77|365.67|363.67|15
1722729760000|2024-08-04 00:02:40|365.67|363.67|365.53|363.53|365.67|363.67|365.51|363.51|12
1722729770000|2024-08-04 00:02:50|365.52|363.52|365.65|363.65|365.69|363.69|365.52|363.52|14
1722729780000|2024-08-04 00:03:00|365.67|363.67|365.89|363.89|365.94|363.94|365.65|363.65|24
1722729790000|2024-08-04 00:03:10|365.86|363.86|365.95|363.95|365.95|363.95|365.82|363.82|19
1722729800000|2024-08-04 00:03:20|365.89|363.89|365.97|363.97|365.98|363.98|365.87|363.87|17
1722729810000|2024-08-04 00:03:30|365.96|363.96|365.76|363.76|365.96|363.96|365.76|363.76|23
1722729820000|2024-08-04 00:03:40|365.74|363.74|365.76|363.76|365.79|363.79|365.72|363.72|8
1722729830000|2024-08-04 00:03:50|365.73|363.73|365.71|363.71|365.75|363.75|365.64|363.64|18
1722729840000|2024-08-04 00:04:00|365.77|363.77|365.73|363.73|365.8|363.8|365.71|363.71|16
1722729850000|2024-08-04 00:04:10|365.75|363.75|365.94|363.94|365.94|363.94|365.73|363.73|16
1722729860000|2024-08-04 00:04:20|365.98|363.98|366.02|364.02|366.05|364.05|365.98|363.98|12
1722729870000|2024-08-04 00:04:30|366.01|364.01|366.01|364.01|366.01|364.01|366.01|364.01|1
1722729880000|2024-08-04 00:04:40|366.02|364.02|366.37|364.37|366.4|364.4|366.01|364.01|15
1722729890000|2024-08-04 00:04:50|366.38|364.38|366.35|364.35|366.38|364.38|366.35|364.35|8
1722729900000|2024-08-04 00:05:00|366.36|364.36|366.21|364.21|366.36|364.36|366.21|364.21|16
1722729910000|2024-08-04 00:05:10|366.17|364.17|365.95|363.95|366.17|364.17|365.86|363.86|23
1722729920000|2024-08-04 00:05:20|365.92|363.92|366.08|364.08|366.11|364.11|365.86|363.86|14
1722729930000|2024-08-04 00:05:30|366.1|364.1|366.13|364.13|366.16|364.16|366.09|364.09|19
1722729940000|2024-08-04 00:05:40|366.11|364.11|366.1|364.1|366.14|364.14|366.09|364.09|14
1722729950000|2024-08-04 00:05:50|366.11|364.11|366.08|364.08|366.11|364.11|366.06|364.06|11
1722729960000|2024-08-04 00:06:00|366.07|364.07|365.84|363.84|366.07|364.07|365.84|363.84|13
1722729970000|2024-08-04 00:06:10|365.83|363.83|365.45|363.45|365.83|363.83|365.43|363.43|20
1722729980000|2024-08-04 00:06:20|365.46|363.46|365.36|363.36|365.47|363.47|365.34|363.34|15
1722729990000|2024-08-04 00:06:30|365.33|363.33|365.46|363.46|365.46|363.46|365.33|363.33|16
1722730000000|2024-08-04 00:06:40|365.48|363.48|365.42|363.42|365.65|363.65|365.42|363.42|19
1722730010000|2024-08-04 00:06:50|365.4|363.4|365.55|363.55|365.56|363.56|365.4|363.4|22
1722730020000|2024-08-04 00:07:00|365.64|363.64|365.94|363.94|365.94|363.94|365.64|363.64|15
1722730030000|2024-08-04 00:07:10|365.96|363.96|366.13|364.13|366.17|364.17|365.96|363.96|16
1722730040000|2024-08-04 00:07:20|366.14|364.14|365.98|363.98|366.2|364.2|365.98|363.98|26
1722730050000|2024-08-04 00:07:30|365.97|363.97|365.92|363.92|366.01|364.01|365.91|363.91|18
1722730060000|2024-08-04 00:07:40|365.9|363.9|365.78|363.78|365.91|363.91|365.78|363.78|16
1722730070000|2024-08-04 00:07:50|365.77|363.77|365.48|363.48|365.77|363.77|365.45|363.45|22
1722730080000|2024-08-04 00:08:00|365.47|363.47|365.37|363.37|365.54|363.54|365.3|363.3|22
1722730090000|2024-08-04 00:08:10|365.36|363.36|365.51|363.51|365.55|363.55|365.36|363.36|22
1722730100000|2024-08-04 00:08:20|365.49|363.49|365.47|363.47|365.49|363.49|365.41|363.41|14
1722730110000|2024-08-04 00:08:30|365.45|363.45|365.46|363.46|365.46|363.46|365.37|363.37|14
1722730120000|2024-08-04 00:08:40|365.48|363.48|365.83|363.83|365.83|363.83|365.48|363.48|22
1722730130000|2024-08-04 00:08:50|365.85|363.85|366.01|364.01|366.03|364.03|365.85|363.85|24
1722730140000|2024-08-04 00:09:00|366.02|364.02|366.17|364.17|366.18|364.18|366|364|12
1722730150000|2024-08-04 00:09:10|366.18|364.18|366.31|364.31|366.31|364.31|366.18|364.18|11
1722730160000|2024-08-04 00:09:20|366.3|364.3|366.29|364.29|366.37|364.37|366.27|364.27|17
1722730170000|2024-08-04 00:09:30|366.3|364.3|366.43|364.43|366.43|364.43|366.29|364.29|24
1722730180000|2024-08-04 00:09:40|366.44|364.44|366.69|364.69|366.74|364.74|366.44|364.44|16
1722730190000|2024-08-04 00:09:50|366.68|364.68|366.62|364.62|366.69|364.69|366.62|364.62|13
1722730200000|2024-08-04 00:10:00|366.63|364.63|366.38|364.38|366.63|364.63|366.34|364.34|27
1722730210000|2024-08-04 00:10:10|366.37|364.37|366.16|364.16|366.37|364.37|366.16|364.16|21
1722730220000|2024-08-04 00:10:20|366.1|364.1|366.11|364.11|366.15|364.15|366.03|364.03|19
1722730230000|2024-08-04 00:10:30|366.13|364.13|365.9|363.9|366.16|364.16|365.9|363.9|16
1722730240000|2024-08-04 00:10:40|365.89|363.89|365.78|363.78|365.9|363.9|365.74|363.74|11
1722730250000|2024-08-04 00:10:50|365.8|363.8|365.85|363.85|365.88|363.88|365.8|363.8|15
1722730260000|2024-08-04 00:11:00|365.84|363.84|365.93|363.93|365.93|363.93|365.82|363.82|27
1722730270000|2024-08-04 00:11:10|365.94|363.94|365.87|363.87|366|364|365.86|363.86|16
1722730280000|2024-08-04 00:11:20|365.84|363.84|366.07|364.07|366.08|364.08|365.82|363.82|20
1722730290000|2024-08-04 00:11:30|366.09|364.09|366.23|364.23|366.24|364.24|366.09|364.09|16
1722730300000|2024-08-04 00:11:40|366.24|364.24|365.97|363.97|366.34|364.34|365.97|363.97|23
1722730310000|2024-08-04 00:11:50|365.96|363.96|365.83|363.83|365.96|363.96|365.7|363.7|24
1722730320000|2024-08-04 00:12:00|365.84|363.84|366.22|364.22|366.24|364.24|365.84|363.84|26
1722730330000|2024-08-04 00:12:10|366.21|364.21|366.27|364.27|366.28|364.28|366.13|364.13|22
1722730340000|2024-08-04 00:12:20|366.25|364.25|366.3|364.3|366.35|364.35|366.22|364.22|23
1722730350000|2024-08-04 00:12:30|366.32|364.32|366.24|364.24|366.36|364.36|366.2|364.2|24
1722730360000|2024-08-04 00:12:40|366.25|364.25|366.36|364.36|366.36|364.36|366.22|364.22|20
1722730370000|2024-08-04 00:12:50|366.39|364.39|366.58|364.58|366.62|364.62|366.39|364.39|12
1722730380000|2024-08-04 00:13:00|366.59|364.59|366.63|364.63|366.74|364.74|366.59|364.59|19
1722730390000|2024-08-04 00:13:10|366.65|364.65|366.67|364.67|366.74|364.74|366.62|364.62|17
1722730400000|2024-08-04 00:13:20|366.68|364.68|366.77|364.77|366.79|364.79|366.68|364.68|15
1722730410000|2024-08-04 00:13:30|366.72|364.72|366.65|364.65|366.76|364.76|366.61|364.61|12
1722730420000|2024-08-04 00:13:40|366.64|364.64|366.63|364.63|366.68|364.68|366.6|364.6|24
1722730430000|2024-08-04 00:13:50|366.64|364.64|366.59|364.59|366.71|364.71|366.59|364.59|13
1722730440000|2024-08-04 00:14:00|366.6|364.6|366.38|364.38|366.65|364.65|366.38|364.38|23
1722730450000|2024-08-04 00:14:10|366.36|364.36|366.37|364.37|366.39|364.39|366.34|364.34|16
1722730460000|2024-08-04 00:14:20|366.38|364.38|366.51|364.51|366.52|364.52|366.37|364.37|19
1722730470000|2024-08-04 00:14:30|366.52|364.52|366.66|364.66|366.69|364.69|366.52|364.52|15
1722730480000|2024-08-04 00:14:40|366.65|364.65|366.62|364.62|366.75|364.75|366.61|364.61|18
1722730490000|2024-08-04 00:14:50|366.61|364.61|366.6|364.6|366.63|364.63|366.56|364.56|14
1722730500000|2024-08-04 00:15:00|366.61|364.61|366.62|364.62|366.62|364.62|366.53|364.53|17
1722730510000|2024-08-04 00:15:10|366.63|364.63|366.82|364.82|366.82|364.82|366.61|364.61|21
1722730520000|2024-08-04 00:15:20|366.83|364.83|366.96|364.96|366.96|364.96|366.81|364.81|13
1722730530000|2024-08-04 00:15:30|366.97|364.97|366.97|364.97|366.97|364.97|366.93|364.93|10
1722730540000|2024-08-04 00:15:40|366.98|364.98|366.96|364.96|366.99|364.99|366.96|364.96|8
1722730550000|2024-08-04 00:15:50|366.93|364.93|366.85|364.85|366.93|364.93|366.82|364.82|17
1722730560000|2024-08-04 00:16:00|366.84|364.84|366.81|364.81|366.88|364.88|366.76|364.76|17
1722730570000|2024-08-04 00:16:10|366.82|364.82|366.81|364.81|366.88|364.88|366.78|364.78|17
1722730580000|2024-08-04 00:16:20|366.85|364.85|366.95|364.95|366.95|364.95|366.85|364.85|8
1722730590000|2024-08-04 00:16:30|366.93|364.93|366.94|364.94|366.95|364.95|366.88|364.88|13
1722730600000|2024-08-04 00:16:40|366.95|364.95|366.81|364.81|366.95|364.95|366.8|364.8|14
1722730610000|2024-08-04 00:16:50|366.82|364.82|366.91|364.91|366.91|364.91|366.82|364.82|10
1722730620000|2024-08-04 00:17:00|366.9|364.9|366.92|364.92|366.96|364.96|366.82|364.82|21
1722730630000|2024-08-04 00:17:10|366.94|364.94|366.98|364.98|366.98|364.98|366.94|364.94|9
1722730640000|2024-08-04 00:17:20|366.96|364.96|367.3|365.3|367.3|365.3|366.92|364.92|24
1722730650000|2024-08-04 00:17:30|367.35|365.35|367.42|365.42|367.5|365.5|367.33|365.33|22
1722730660000|2024-08-04 00:17:40|367.43|365.43|367.53|365.53|367.54|365.54|367.4|365.4|17
1722730670000|2024-08-04 00:17:50|367.56|365.56|367.34|365.34|367.73|365.73|367.33|365.33|24
1722730680000|2024-08-04 00:18:00|367.35|365.35|367.24|365.24|367.38|365.38|367.24|365.24|21
1722730690000|2024-08-04 00:18:10|367.21|365.21|367.25|365.25|367.3|365.3|367.21|365.21|13
1722730700000|2024-08-04 00:18:20|367.3|365.3|367.67|365.67|367.67|365.67|367.3|365.3|26
1722730710000|2024-08-04 00:18:30|367.64|365.64|367.66|365.66|367.68|365.68|367.62|365.62|16
1722730720000|2024-08-04 00:18:40|367.67|365.67|367.69|365.69|367.69|365.69|367.62|365.62|13
1722730730000|2024-08-04 00:18:50|367.66|365.66|367.59|365.59|367.66|365.66|367.59|365.59|5
1722730740000|2024-08-04 00:19:00|367.58|365.58|367.73|365.73|367.73|365.73|367.52|365.52|27
1722730750000|2024-08-04 00:19:10|367.7|365.7|367.69|365.69|367.76|365.76|367.6|365.6|21
1722730760000|2024-08-04 00:19:20|367.64|365.64|367.53|365.53|367.64|365.64|367.49|365.49|16
1722730770000|2024-08-04 00:19:30|367.55|365.55|367.57|365.57|367.69|365.69|367.55|365.55|23
1722730780000|2024-08-04 00:19:40|367.56|365.56|367.42|365.42|367.56|365.56|367.41|365.41|19
1722730790000|2024-08-04 00:19:50|367.44|365.44|367.63|365.63|367.67|365.67|367.39|365.39|19
1722730800000|2024-08-04 00:20:00|367.62|365.62|367.37|365.37|367.63|365.63|367.34|365.34|20
1722730810000|2024-08-04 00:20:10|367.35|365.35|367.33|365.33|367.36|365.36|367.19|365.19|21
1722730820000|2024-08-04 00:20:20|367.28|365.28|367.13|365.13|367.28|365.28|367.08|365.08|18
1722730830000|2024-08-04 00:20:30|367.12|365.12|366.94|364.94|367.12|365.12|366.93|364.93|20
1722730840000|2024-08-04 00:20:40|366.95|364.95|366.62|364.62|366.95|364.95|366.62|364.62|19
1722730850000|2024-08-04 00:20:50|366.65|364.65|366.74|364.74|366.78|364.78|366.65|364.65|21
1722730860000|2024-08-04 00:21:00|366.75|364.75|366.82|364.82|366.95|364.95|366.75|364.75|27
1722730870000|2024-08-04 00:21:10|366.81|364.81|366.8|364.8|366.84|364.84|366.8|364.8|10
1722730880000|2024-08-04 00:21:20|366.78|364.78|366.65|364.65|366.8|364.8|366.65|364.65|12
1722730890000|2024-08-04 00:21:30|366.59|364.59|366.24|364.24|366.59|364.59|366.24|364.24|17
1722730900000|2024-08-04 00:21:40|366.22|364.22|366.09|364.09|366.25|364.25|366.09|364.09|16
1722730910000|2024-08-04 00:21:50|366.08|364.08|366.04|364.04|366.16|364.16|366|364|26
1722730920000|2024-08-04 00:22:00|366.03|364.03|365.97|363.97|366.06|364.06|365.9|363.9|26
1722730930000|2024-08-04 00:22:10|365.96|363.96|366.18|364.18|366.23|364.23|365.95|363.95|30
1722730940000|2024-08-04 00:22:20|366.2|364.2|366.04|364.04|366.2|364.2|366.04|364.04|17
1722730950000|2024-08-04 00:22:30|366.05|364.05|366.12|364.12|366.2|364.2|366.05|364.05|14
1722730960000|2024-08-04 00:22:40|366.14|364.14|366.1|364.1|366.18|364.18|366.04|364.04|14
1722730970000|2024-08-04 00:22:50|366.11|364.11|366.19|364.19|366.21|364.21|366.11|364.11|14
1722730980000|2024-08-04 00:23:00|366.2|364.2|366.38|364.38|366.4|364.4|366.2|364.2|16
1722730990000|2024-08-04 00:23:10|366.37|364.37|366.45|364.45|366.48|364.48|366.37|364.37|19
1722731000000|2024-08-04 00:23:20|366.43|364.43|366.53|364.53|366.55|364.55|366.43|364.43|16
1722731010000|2024-08-04 00:23:30|366.55|364.55|366.47|364.47|366.58|364.58|366.46|364.46|19
1722731020000|2024-08-04 00:23:40|366.43|364.43|366.4|364.4|366.43|364.43|366.38|364.38|13
1722731030000|2024-08-04 00:23:50|366.39|364.39|366.38|364.38|366.4|364.4|366.38|364.38|7
1722731040000|2024-08-04 00:24:00|366.39|364.39|366.38|364.38|366.39|364.39|366.33|364.33|15
1722731050000|2024-08-04 00:24:10|366.39|364.39|366.19|364.19|366.39|364.39|366.16|364.16|13
1722731060000|2024-08-04 00:24:20|366.17|364.17|366.01|364.01|366.17|364.17|365.99|363.99|12
1722731070000|2024-08-04 00:24:30|366|364|366.02|364.02|366.04|364.04|366|364|9
1722731080000|2024-08-04 00:24:40|366.01|364.01|365.97|363.97|366.05|364.05|365.95|363.95|21
1722731090000|2024-08-04 00:24:50|365.99|363.99|366.1|364.1|366.12|364.12|365.96|363.96|21
1722731100000|2024-08-04 00:25:00|366.11|364.11|366.24|364.24|366.28|364.28|366.09|364.09|20
1722731110000|2024-08-04 00:25:10|366.23|364.23|366.19|364.19|366.26|364.26|366.15|364.15|20
1722731120000|2024-08-04 00:25:20|366.2|364.2|366.21|364.21|366.28|364.28|366.19|364.19|18
1722731130000|2024-08-04 00:25:30|366.25|364.25|366.36|364.36|366.4|364.4|366.25|364.25|22
1722731140000|2024-08-04 00:25:40|366.37|364.37|366.26|364.26|366.37|364.37|366.24|364.24|20
1722731150000|2024-08-04 00:25:50|366.24|364.24|366.29|364.29|366.29|364.29|366.24|364.24|7
1722731160000|2024-08-04 00:26:00|366.28|364.28|366.3|364.3|366.3|364.3|366.26|364.26|18
1722731170000|2024-08-04 00:26:10|366.36|364.36|366.31|364.31|366.38|364.38|366.3|364.3|16
1722731180000|2024-08-04 00:26:20|366.32|364.32|366.45|364.45|366.47|364.47|366.32|364.32|17
1722731190000|2024-08-04 00:26:30|366.47|364.47|366.57|364.57|366.57|364.57|366.47|364.47|6
1722731200000|2024-08-04 00:26:40|366.56|364.56|366.63|364.63|366.63|364.63|366.51|364.51|16
1722731210000|2024-08-04 00:26:50|366.64|364.64|366.45|364.45|366.71|364.71|366.43|364.43|24
1722731220000|2024-08-04 00:27:00|366.46|364.46|366.62|364.62|366.62|364.62|366.42|364.42|26
1722731230000|2024-08-04 00:27:10|366.6|364.6|366.68|364.68|366.78|364.78|366.51|364.51|23
1722731240000|2024-08-04 00:27:20|366.63|364.63|366.58|364.58|366.63|364.63|366.55|364.55|16
1722731250000|2024-08-04 00:27:30|366.56|364.56|366.63|364.63|366.68|364.68|366.56|364.56|19
1722731260000|2024-08-04 00:27:40|366.62|364.62|366.69|364.69|366.76|364.76|366.62|364.62|19
1722731270000|2024-08-04 00:27:50|366.7|364.7|366.8|364.8|366.8|364.8|366.69|364.69|13
1722731280000|2024-08-04 00:28:00|366.78|364.78|366.75|364.75|366.78|364.78|366.69|364.69|13
1722731290000|2024-08-04 00:28:10|366.79|364.79|366.72|364.72|366.83|364.83|366.72|364.72|13
1722731300000|2024-08-04 00:28:20|366.71|364.71|366.56|364.56|366.72|364.72|366.56|364.56|17
1722731310000|2024-08-04 00:28:30|366.55|364.55|366.61|364.61|366.65|364.65|366.55|364.55|9
1722731320000|2024-08-04 00:28:40|366.63|364.63|366.51|364.51|366.63|364.63|366.51|364.51|13
1722731330000|2024-08-04 00:28:50|366.52|364.52|366.57|364.57|366.57|364.57|366.51|364.51|7
1722731340000|2024-08-04 00:29:00|366.58|364.58|366.52|364.52|366.61|364.61|366.51|364.51|16
1722731350000|2024-08-04 00:29:10|366.51|364.51|366.52|364.52|366.52|364.52|366.48|364.48|13
1722731360000|2024-08-04 00:29:20|366.58|364.58|366.69|364.69|366.69|364.69|366.57|364.57|12
1722731370000|2024-08-04 00:29:30|366.77|364.77|366.73|364.73|366.77|364.77|366.73|364.73|11
1722731380000|2024-08-04 00:29:40|366.72|364.72|366.67|364.67|366.72|364.72|366.65|364.65|15
1722731390000|2024-08-04 00:29:50|366.66|364.66|366.66|364.66|366.67|364.67|366.64|364.64|11
1722731400000|2024-08-04 00:30:00|366.64|364.64|366.56|364.56|366.64|364.64|366.52|364.52|14
1722731410000|2024-08-04 00:30:10|366.57|364.57|366.55|364.55|366.65|364.65|366.55|364.55|20
1722731420000|2024-08-04 00:30:20|366.56|364.56|366.52|364.52|366.61|364.61|366.51|364.51|10
1722731430000|2024-08-04 00:30:30|366.53|364.53|365.99|363.99|366.53|364.53|365.99|363.99|16
1722731440000|2024-08-04 00:30:40|365.97|363.97|366.06|364.06|366.08|364.08|365.92|363.92|17
1722731450000|2024-08-04 00:30:50|366.02|364.02|366.29|364.29|366.29|364.29|365.95|363.95|23
1722731460000|2024-08-04 00:31:00|366.32|364.32|366.43|364.43|366.72|364.72|366.32|364.32|24
1722731470000|2024-08-04 00:31:10|366.44|364.44|366.43|364.43|366.51|364.51|366.28|364.28|25
1722731480000|2024-08-04 00:31:20|366.44|364.44|366.56|364.56|366.56|364.56|366.44|364.44|20
1722731490000|2024-08-04 00:31:30|366.62|364.62|366.42|364.42|366.66|364.66|366.42|364.42|22
1722731500000|2024-08-04 00:31:40|366.45|364.45|366.35|364.35|366.57|364.57|366.34|364.34|27
1722731510000|2024-08-04 00:31:50|366.33|364.33|366.3|364.3|366.4|364.4|366.26|364.26|26
1722731520000|2024-08-04 00:32:00|366.31|364.31|366.52|364.52|366.52|364.52|366.26|364.26|17
1722731530000|2024-08-04 00:32:10|366.55|364.55|366.43|364.43|366.56|364.56|366.43|364.43|15
1722731540000|2024-08-04 00:32:20|366.41|364.41|366.17|364.17|366.41|364.41|366.07|364.07|19
1722731550000|2024-08-04 00:32:30|366.15|364.15|366.16|364.16|366.16|364.16|366.05|364.05|22
1722731560000|2024-08-04 00:32:40|366.17|364.17|366.25|364.25|366.25|364.25|366.17|364.17|18
1722731570000|2024-08-04 00:32:50|366.24|364.24|366.29|364.29|366.3|364.3|366.22|364.22|13
1722731580000|2024-08-04 00:33:00|366.28|364.28|366.66|364.66|366.77|364.77|366.28|364.28|29
1722731590000|2024-08-04 00:33:10|366.67|364.67|366.67|364.67|366.72|364.72|366.65|364.65|20
1722731600000|2024-08-04 00:33:20|366.69|364.69|366.86|364.86|366.96|364.96|366.69|364.69|20
1722731610000|2024-08-04 00:33:30|366.85|364.85|366.99|364.99|367.03|365.03|366.84|364.84|21
1722731620000|2024-08-04 00:33:40|366.98|364.98|366.6|364.6|366.98|364.98|366.6|364.6|25
1722731630000|2024-08-04 00:33:50|366.57|364.57|366.46|364.46|366.63|364.63|366.46|364.46|23
1722731640000|2024-08-04 00:34:00|366.45|364.45|366.46|364.46|366.52|364.52|366.43|364.43|18
1722731650000|2024-08-04 00:34:10|366.45|364.45|366.34|364.34|366.45|364.45|366.31|364.31|11
1722731660000|2024-08-04 00:34:20|366.33|364.33|366.17|364.17|366.33|364.33|366.16|364.16|17
1722731670000|2024-08-04 00:34:30|366.19|364.19|366.15|364.15|366.29|364.29|366.15|364.15|25
1722731680000|2024-08-04 00:34:40|366.19|364.19|366.13|364.13|366.19|364.19|366.12|364.12|13
1722731690000|2024-08-04 00:34:50|366.14|364.14|366.26|364.26|366.26|364.26|366.03|364.03|24
1722731700000|2024-08-04 00:35:00|366.25|364.25|366.45|364.45|366.45|364.45|366.21|364.21|21
1722731710000|2024-08-04 00:35:10|366.44|364.44|366.4|364.4|366.44|364.44|366.35|364.35|18
1722731720000|2024-08-04 00:35:20|366.32|364.32|366.26|364.26|366.33|364.33|366.23|364.23|14
1722731730000|2024-08-04 00:35:30|366.25|364.25|366.45|364.45|366.48|364.48|366.25|364.25|24
1722731740000|2024-08-04 00:35:40|366.44|364.44|366.08|364.08|366.44|364.44|366|364|21
1722731750000|2024-08-04 00:35:50|366.09|364.09|366.1|364.1|366.24|364.24|366.08|364.08|22
1722731760000|2024-08-04 00:36:00|366.11|364.11|366.17|364.17|366.27|364.27|366.11|364.11|26
1722731770000|2024-08-04 00:36:10|366.13|364.13|366.16|364.16|366.17|364.17|366.09|364.09|17
1722731780000|2024-08-04 00:36:20|366.13|364.13|366.26|364.26|366.26|364.26|366.07|364.07|17
1722731790000|2024-08-04 00:36:30|366.27|364.27|366.32|364.32|366.33|364.33|366.24|364.24|11
1722731800000|2024-08-04 00:36:40|366.31|364.31|366.32|364.32|366.35|364.35|366.21|364.21|13
1722731810000|2024-08-04 00:36:50|366.33|364.33|366.33|364.33|366.41|364.41|366.31|364.31|12
1722731820000|2024-08-04 00:37:00|366.34|364.34|366.64|364.64|366.71|364.71|366.34|364.34|18
1722731830000|2024-08-04 00:37:10|366.62|364.62|366.62|364.62|366.69|364.69|366.59|364.59|19
1722731840000|2024-08-04 00:37:20|366.61|364.61|366.77|364.77|366.97|364.97|366.61|364.61|21
1722731850000|2024-08-04 00:37:30|366.76|364.76|366.7|364.7|366.76|364.76|366.61|364.61|20
1722731860000|2024-08-04 00:37:40|366.72|364.72|366.88|364.88|366.92|364.92|366.72|364.72|21
1722731870000|2024-08-04 00:37:50|366.93|364.93|366.93|364.93|367.04|365.04|366.93|364.93|23
1722731880000|2024-08-04 00:38:00|366.94|364.94|366.83|364.83|366.98|364.98|366.8|364.8|17
1722731890000|2024-08-04 00:38:10|366.78|364.78|366.74|364.74|366.8|364.8|366.7|364.7|14
1722731900000|2024-08-04 00:38:20|366.72|364.72|366.59|364.59|366.73|364.73|366.59|364.59|16
1722731910000|2024-08-04 00:38:30|366.66|364.66|366.95|364.95|366.95|364.95|366.64|364.64|17
1722731920000|2024-08-04 00:38:40|366.97|364.97|367.12|365.12|367.12|365.12|366.97|364.97|19
1722731930000|2024-08-04 00:38:50|367.16|365.16|367.31|365.31|367.32|365.32|367.15|365.15|17
1722731940000|2024-08-04 00:39:00|367.28|365.28|367.48|365.48|367.49|365.49|367.28|365.28|22
1722731950000|2024-08-04 00:39:10|367.45|365.45|367.39|365.39|367.45|365.45|367.36|365.36|21
1722731960000|2024-08-04 00:39:20|367.38|365.38|367.55|365.55|367.56|365.56|367.34|365.34|13
1722731970000|2024-08-04 00:39:30|367.59|365.59|367.64|365.64|367.7|365.7|367.59|365.59|15
1722731980000|2024-08-04 00:39:40|367.66|365.66|367.52|365.52|367.76|365.76|367.52|365.52|19
1722731990000|2024-08-04 00:39:50|367.5|365.5|367.74|365.74|367.78|365.78|367.49|365.49|23
1722732000000|2024-08-04 00:40:00|367.73|365.73|367.55|365.55|367.73|365.73|367.46|365.46|20
1722732010000|2024-08-04 00:40:10|367.56|365.56|367.53|365.53|367.56|365.56|367.42|365.42|20
1722732020000|2024-08-04 00:40:20|367.52|365.52|367.41|365.41|367.57|365.57|367.41|365.41|23
1722732030000|2024-08-04 00:40:30|367.42|365.42|367.58|365.58|367.58|365.58|367.41|365.41|14
1722732040000|2024-08-04 00:40:40|367.57|365.57|367.41|365.41|367.58|365.58|367.41|365.41|23
1722732050000|2024-08-04 00:40:50|367.4|365.4|367.28|365.28|367.44|365.44|367.27|365.27|19
1722732060000|2024-08-04 00:41:00|367.3|365.3|367.28|365.28|367.46|365.46|367.27|365.27|24
1722732070000|2024-08-04 00:41:10|367.31|365.31|367.31|365.31|367.31|365.31|367.2|365.2|21
1722732080000|2024-08-04 00:41:20|367.3|365.3|367.43|365.43|367.43|365.43|367.26|365.26|16
1722732090000|2024-08-04 00:41:30|367.44|365.44|367.68|365.68|367.71|365.71|367.44|365.44|18
1722732100000|2024-08-04 00:41:40|367.74|365.74|367.75|365.75|367.75|365.75|367.61|365.61|11
1722732110000|2024-08-04 00:41:50|367.72|365.72|367.44|365.44|367.74|365.74|367.42|365.42|18
1722732120000|2024-08-04 00:42:00|367.43|365.43|367.16|365.16|367.43|365.43|367.13|365.13|20
1722732130000|2024-08-04 00:42:10|367.18|365.18|367.12|365.12|367.2|365.2|367.09|365.09|20
1722732140000|2024-08-04 00:42:20|367.13|365.13|367.16|365.16|367.18|365.18|367.1|365.1|16
1722732150000|2024-08-04 00:42:30|367.13|365.13|367.18|365.18|367.18|365.18|367.12|365.12|11
1722732160000|2024-08-04 00:42:40|367.13|365.13|367.13|365.13|367.19|365.19|367.1|365.1|13
1722732170000|2024-08-04 00:42:50|367.12|365.12|367.14|365.14|367.18|365.18|367.12|365.12|10
1722732180000|2024-08-04 00:43:00|367.12|365.12|367.11|365.11|367.13|365.13|367.1|365.1|10
1722732190000|2024-08-04 00:43:10|367.1|365.1|367.01|365.01|367.1|365.1|366.97|364.97|7
1722732200000|2024-08-04 00:43:20|367.03|365.03|367.13|365.13|367.14|365.14|367.03|365.03|13
1722732210000|2024-08-04 00:43:30|367.14|365.14|367.06|365.06|367.16|365.16|367.04|365.04|16
1722732220000|2024-08-04 00:43:40|367.09|365.09|367.14|365.14|367.15|365.15|367.06|365.06|13
1722732230000|2024-08-04 00:43:50|367.15|365.15|367.1|365.1|367.19|365.19|367.1|365.1|10
1722732240000|2024-08-04 00:44:00|367.09|365.09|366.87|364.87|367.09|365.09|366.87|364.87|15
1722732250000|2024-08-04 00:44:10|366.86|364.86|366.84|364.84|366.86|364.86|366.82|364.82|11
1722732260000|2024-08-04 00:44:20|366.85|364.85|366.92|364.92|366.95|364.95|366.82|364.82|12
1722732270000|2024-08-04 00:44:30|366.96|364.96|367.22|365.22|367.22|365.22|366.96|364.96|20
1722732280000|2024-08-04 00:44:40|367.26|365.26|367.35|365.35|367.35|365.35|367.25|365.25|15
1722732290000|2024-08-04 00:44:50|367.4|365.4|367.4|365.4|367.48|365.48|367.4|365.4|14
1722732300000|2024-08-04 00:45:00|367.38|365.38|367.53|365.53|367.53|365.53|367.27|365.27|25
1722732310000|2024-08-04 00:45:10|367.5|365.5|367.3|365.3|367.5|365.5|367.3|365.3|15
1722732320000|2024-08-04 00:45:20|367.29|365.29|367.25|365.25|367.4|365.4|367.24|365.24|18
1722732330000|2024-08-04 00:45:30|367.24|365.24|367.23|365.23|367.27|365.27|367.21|365.21|7
1722732340000|2024-08-04 00:45:40|367.27|365.27|367.21|365.21|367.31|365.31|367.21|365.21|16
1722732350000|2024-08-04 00:45:50|367.17|365.17|367.07|365.07|367.17|365.17|367|365|15
1722732360000|2024-08-04 00:46:00|367.08|365.08|367.03|365.03|367.17|365.17|367.03|365.03|16
1722732370000|2024-08-04 00:46:10|367.01|365.01|366.92|364.92|367.01|365.01|366.9|364.9|18
1722732380000|2024-08-04 00:46:20|366.93|364.93|367.05|365.05|367.09|365.09|366.93|364.93|15
1722732390000|2024-08-04 00:46:30|367.11|365.11|367.21|365.21|367.21|365.21|367.11|365.11|21
1722732400000|2024-08-04 00:46:40|367.22|365.22|367|365|367.22|365.22|367|365|17
1722732410000|2024-08-04 00:46:50|366.99|364.99|367.07|365.07|367.15|365.15|366.99|364.99|18
1722732420000|2024-08-04 00:47:00|367.08|365.08|367.02|365.02|367.12|365.12|367|365|15
1722732430000|2024-08-04 00:47:10|367.05|365.05|367.1|365.1|367.11|365.11|367|365|15
1722732440000|2024-08-04 00:47:20|367.11|365.11|367.29|365.29|367.35|365.35|367.11|365.11|22
1722732450000|2024-08-04 00:47:30|367.28|365.28|366.94|364.94|367.28|365.28|366.94|364.94|19
1722732460000|2024-08-04 00:47:40|366.95|364.95|367.03|365.03|367.05|365.05|366.94|364.94|19
1722732470000|2024-08-04 00:47:50|367.02|365.02|366.82|364.82|367.04|365.04|366.8|364.8|16
1722732480000|2024-08-04 00:48:00|366.8|364.8|366.83|364.83|366.83|364.83|366.75|364.75|10
1722732490000|2024-08-04 00:48:10|366.81|364.81|366.65|364.65|366.84|364.84|366.65|364.65|14
1722732500000|2024-08-04 00:48:20|366.64|364.64|366.74|364.74|366.76|364.76|366.62|364.62|13
1722732510000|2024-08-04 00:48:30|366.75|364.75|366.7|364.7|366.75|364.75|366.63|364.63|17
1722732520000|2024-08-04 00:48:40|366.71|364.71|366.82|364.82|366.85|364.85|366.71|364.71|20
1722732530000|2024-08-04 00:48:50|366.81|364.81|366.95|364.95|366.96|364.96|366.8|364.8|18
1722732540000|2024-08-04 00:49:00|366.91|364.91|366.88|364.88|366.92|364.92|366.79|364.79|18
1722732550000|2024-08-04 00:49:10|366.96|364.96|367.07|365.07|367.07|365.07|366.96|364.96|8
1722732560000|2024-08-04 00:49:20|367.08|365.08|367.27|365.27|367.29|365.29|367.08|365.08|12
1722732570000|2024-08-04 00:49:30|367.26|365.26|367.2|365.2|367.29|365.29|367.14|365.14|14
1722732580000|2024-08-04 00:49:40|367.15|365.15|367.12|365.12|367.15|365.15|367.11|365.11|13
1722732590000|2024-08-04 00:49:50|367.13|365.13|367.14|365.14|367.15|365.15|367.09|365.09|9
1722732600000|2024-08-04 00:50:00|367.21|365.21|367.16|365.16|367.21|365.21|367.09|365.09|18
1722732610000|2024-08-04 00:50:10|367.19|365.19|367.21|365.21|367.27|365.27|367.15|365.15|23
1722732620000|2024-08-04 00:50:20|367.19|365.19|367.13|365.13|367.19|365.19|367.11|365.11|11
1722732630000|2024-08-04 00:50:30|367.18|365.18|367.36|365.36|367.36|365.36|367.11|365.11|21
1722732640000|2024-08-04 00:50:40|367.37|365.37|367.45|365.45|367.47|365.47|367.3|365.3|18
1722732650000|2024-08-04 00:50:50|367.44|365.44|367.55|365.55|367.58|365.58|367.44|365.44|17
1722732660000|2024-08-04 00:51:00|367.56|365.56|367.59|365.59|367.73|365.73|367.56|365.56|16
1722732670000|2024-08-04 00:51:10|367.6|365.6|367.62|365.62|367.72|365.72|367.59|365.59|12
1722732680000|2024-08-04 00:51:20|367.61|365.61|367.71|365.71|367.76|365.76|367.61|365.61|16
1722732690000|2024-08-04 00:51:30|367.77|365.77|367.83|365.83|367.86|365.86|367.74|365.74|11
1722732700000|2024-08-04 00:51:40|367.82|365.82|367.74|365.74|367.82|365.82|367.69|365.69|18
1722732710000|2024-08-04 00:51:50|367.79|365.79|367.87|365.87|367.88|365.88|367.79|365.79|14
1722732720000|2024-08-04 00:52:00|367.86|365.86|367.83|365.83|367.92|365.92|367.83|365.83|15
1722732730000|2024-08-04 00:52:10|367.82|365.82|367.78|365.78|367.83|365.83|367.78|365.78|9
1722732740000|2024-08-04 00:52:20|367.8|365.8|367.87|365.87|367.87|365.87|367.8|365.8|10
1722732750000|2024-08-04 00:52:30|367.88|365.88|367.87|365.87|367.88|365.88|367.86|365.86|3
1722732760000|2024-08-04 00:52:40|367.88|365.88|367.86|365.86|367.88|365.88|367.86|365.86|6
1722732770000|2024-08-04 00:52:50|367.87|365.87|367.87|365.87|367.89|365.89|367.86|365.86|10
1722732780000|2024-08-04 00:53:00|367.86|365.86|367.69|365.69|367.87|365.87|367.69|365.69|12
1722732790000|2024-08-04 00:53:10|367.67|365.67|367.63|365.63|367.69|365.69|367.61|365.61|12
1722732800000|2024-08-04 00:53:20|367.66|365.66|367.72|365.72|367.75|365.75|367.65|365.65|20
1722732810000|2024-08-04 00:53:30|367.73|365.73|367.69|365.69|367.75|365.75|367.69|365.69|7
1722732820000|2024-08-04 00:53:40|367.68|365.68|367.58|365.58|367.68|365.68|367.56|365.56|14
1722732830000|2024-08-04 00:53:50|367.57|365.57|367.55|365.55|367.57|365.57|367.52|365.52|15
1722732840000|2024-08-04 00:54:00|367.54|365.54|367.49|365.49|367.58|365.58|367.48|365.48|15
1722732850000|2024-08-04 00:54:10|367.47|365.47|367.4|365.4|367.47|365.47|367.39|365.39|16
1722732860000|2024-08-04 00:54:20|367.41|365.41|367.41|365.41|367.41|365.41|367.31|365.31|20
1722732870000|2024-08-04 00:54:30|367.39|365.39|367.38|365.38|367.41|365.41|367.38|365.38|8
1722732880000|2024-08-04 00:54:40|367.4|365.4|367.38|365.38|367.42|365.42|367.33|365.33|13
1722732890000|2024-08-04 00:54:50|367.4|365.4|367.18|365.18|367.4|365.4|367.18|365.18|18
1722732900000|2024-08-04 00:55:00|367.19|365.19|367.01|365.01|367.2|365.2|367.01|365.01|19
1722732910000|2024-08-04 00:55:10|367.02|365.02|366.85|364.85|367.02|365.02|366.85|364.85|17
1722732920000|2024-08-04 00:55:20|366.86|364.86|367.02|365.02|367.04|365.04|366.86|364.86|27
1722732930000|2024-08-04 00:55:30|367|365|367.02|365.02|367.08|365.08|367|365|16
1722732940000|2024-08-04 00:55:40|366.99|364.99|366.84|364.84|366.99|364.99|366.81|364.81|16
1722732950000|2024-08-04 00:55:50|366.85|364.85|366.9|364.9|366.9|364.9|366.83|364.83|13
1722732960000|2024-08-04 00:56:00|366.91|364.91|366.89|364.89|366.91|364.91|366.81|364.81|13
1722732970000|2024-08-04 00:56:10|366.88|364.88|366.9|364.9|366.96|364.96|366.84|364.84|18
1722732980000|2024-08-04 00:56:20|366.91|364.91|366.92|364.92|366.94|364.94|366.91|364.91|5
1722732990000|2024-08-04 00:56:30|366.93|364.93|367|365|367.05|365.05|366.93|364.93|16
1722733000000|2024-08-04 00:56:40|366.99|364.99|367.32|365.32|367.32|365.32|366.99|364.99|16
1722733010000|2024-08-04 00:56:50|367.31|365.31|367.45|365.45|367.45|365.45|367.3|365.3|13
1722733020000|2024-08-04 00:57:00|367.49|365.49|367.62|365.62|367.63|365.63|367.49|365.49|12
1722733030000|2024-08-04 00:57:10|367.59|365.59|367.65|365.65|367.7|365.7|367.59|365.59|13
1722733040000|2024-08-04 00:57:20|367.66|365.66|367.51|365.51|367.67|365.67|367.51|365.51|15
1722733050000|2024-08-04 00:57:30|367.49|365.49|367.49|365.49|367.54|365.54|367.48|365.48|16
1722733060000|2024-08-04 00:57:40|367.48|365.48|367.33|365.33|367.48|365.48|367.33|365.33|9
1722733070000|2024-08-04 00:57:50|367.32|365.32|367.31|365.31|367.33|365.33|367.28|365.28|13
1722733080000|2024-08-04 00:58:00|367.32|365.32|367.32|365.32|367.33|365.33|367.31|365.31|10
1722733090000|2024-08-04 00:58:10|367.33|365.33|367.37|365.37|367.38|365.38|367.32|365.32|10
1722733100000|2024-08-04 00:58:20|367.38|365.38|367.25|365.25|367.39|365.39|367.25|365.25|20
1722733110000|2024-08-04 00:58:30|367.22|365.22|367.27|365.27|367.29|365.29|367.21|365.21|13
1722733120000|2024-08-04 00:58:40|367.28|365.28|367.67|365.67|367.67|365.67|367.28|365.28|22
1722733130000|2024-08-04 00:58:50|367.66|365.66|367.69|365.69|367.69|365.69|367.63|365.63|12
1722733140000|2024-08-04 00:59:00|367.7|365.7|367.74|365.74|367.75|365.75|367.65|365.65|14
1722733150000|2024-08-04 00:59:10|367.72|365.72|367.59|365.59|367.72|365.72|367.58|365.58|10
1722733160000|2024-08-04 00:59:20|367.58|365.58|367.58|365.58|367.58|365.58|367.58|365.58|1
1722733170000|2024-08-04 00:59:30|367.57|365.57|367.54|365.54|367.66|365.66|367.54|365.54|15
1722733180000|2024-08-04 00:59:40|367.55|365.55|367.55|365.55|367.56|365.56|367.55|365.55|3
1722733190000|2024-08-04 00:59:50|367.53|365.53|367.46|365.46|367.53|365.53|367.44|365.44|12
1722733200000|2024-08-04 01:00:00|367.48|365.48|367.55|365.55|367.66|365.66|367.48|365.48|20
1722733210000|2024-08-04 01:00:10|367.52|365.52|367.78|365.78|367.78|365.78|367.52|365.52|16
1722733220000|2024-08-04 01:00:20|367.79|365.79|367.75|365.75|367.79|365.79|367.64|365.64|20
1722733230000|2024-08-04 01:00:30|367.76|365.76|367.81|365.81|367.83|365.83|367.76|365.76|16
1722733240000|2024-08-04 01:00:40|367.79|365.79|367.81|365.81|367.82|365.82|367.76|365.76|10
1722733250000|2024-08-04 01:00:50|367.8|365.8|367.74|365.74|367.8|365.8|367.72|365.72|16
1722733260000|2024-08-04 01:01:00|367.76|365.76|367.74|365.74|367.82|365.82|367.71|365.71|20
1722733270000|2024-08-04 01:01:10|367.76|365.76|367.66|365.66|367.77|365.77|367.66|365.66|11
1722733280000|2024-08-04 01:01:20|367.64|365.64|367.47|365.47|367.65|365.65|367.47|365.47|16
1722733290000|2024-08-04 01:01:30|367.46|365.46|367.57|365.57|367.57|365.57|367.36|365.36|20
1722733300000|2024-08-04 01:01:40|367.58|365.58|367.6|365.6|367.61|365.61|367.58|365.58|11
1722733310000|2024-08-04 01:01:50|367.59|365.59|367.76|365.76|367.76|365.76|367.59|365.59|9
1722733320000|2024-08-04 01:02:00|367.77|365.77|367.84|365.84|367.84|365.84|367.77|365.77|8
1722733330000|2024-08-04 01:02:10|367.85|365.85|367.78|365.78|367.86|365.86|367.78|365.78|10
1722733340000|2024-08-04 01:02:20|367.85|365.85|367.76|365.76|367.85|365.85|367.76|365.76|20
1722733350000|2024-08-04 01:02:30|367.73|365.73|367.36|365.36|367.73|365.73|367.36|365.36|17
1722733360000|2024-08-04 01:02:40|367.37|365.37|367.16|365.16|367.39|365.39|367.15|365.15|15
1722733370000|2024-08-04 01:02:50|367.15|365.15|367.07|365.07|367.15|365.15|367.06|365.06|12
1722733380000|2024-08-04 01:03:00|367.08|365.08|367.13|365.13|367.22|365.22|367.08|365.08|14
1722733390000|2024-08-04 01:03:10|367.04|365.04|366.97|364.97|367.15|365.15|366.92|364.92|27
1722733400000|2024-08-04 01:03:20|366.98|364.98|367.05|365.05|367.08|365.08|366.95|364.95|27
1722733410000|2024-08-04 01:03:30|367.03|365.03|366.94|364.94|367.05|365.05|366.92|364.92|18
1722733420000|2024-08-04 01:03:40|366.95|364.95|366.76|364.76|366.96|364.96|366.72|364.72|19
1722733430000|2024-08-04 01:03:50|366.75|364.75|366.79|364.79|366.8|364.8|366.75|364.75|13
1722733440000|2024-08-04 01:04:00|366.8|364.8|366.69|364.69|366.86|364.86|366.68|364.68|18
1722733450000|2024-08-04 01:04:10|366.67|364.67|366.62|364.62|366.67|364.67|366.55|364.55|18
1722733460000|2024-08-04 01:04:20|366.61|364.61|366.59|364.59|366.66|364.66|366.55|364.55|14
1722733470000|2024-08-04 01:04:30|366.6|364.6|366.62|364.62|366.66|364.66|366.59|364.59|20
1722733480000|2024-08-04 01:04:40|366.55|364.55|366.52|364.52|366.55|364.55|366.51|364.51|8
1722733490000|2024-08-04 01:04:50|366.51|364.51|366.37|364.37|366.51|364.51|366.35|364.35|14
1722733500000|2024-08-04 01:05:00|366.35|364.35|366.05|364.05|366.35|364.35|366.04|364.04|20
1722733510000|2024-08-04 01:05:10|366.06|364.06|366.11|364.11|366.16|364.16|366.06|364.06|12
1722733520000|2024-08-04 01:05:20|366.12|364.12|366.21|364.21|366.22|364.22|366.12|364.12|18
1722733530000|2024-08-04 01:05:30|366.17|364.17|366.11|364.11|366.17|364.17|366.11|364.11|10
1722733540000|2024-08-04 01:05:40|366.1|364.1|365.93|363.93|366.1|364.1|365.91|363.91|15
1722733550000|2024-08-04 01:05:50|365.95|363.95|365.59|363.59|365.96|363.96|365.59|363.59|20
1722733560000|2024-08-04 01:06:00|365.58|363.58|365.35|363.35|365.58|363.58|365.33|363.33|30
1722733570000|2024-08-04 01:06:10|365.37|363.37|365.55|363.55|365.62|363.62|365.37|363.37|30
1722733580000|2024-08-04 01:06:20|365.57|363.57|365.63|363.63|365.63|363.63|365.51|363.51|18
1722733590000|2024-08-04 01:06:30|365.62|363.62|365.71|363.71|365.71|363.71|365.62|363.62|11
1722733600000|2024-08-04 01:06:40|365.7|363.7|365.57|363.57|365.72|363.72|365.53|363.53|15
1722733610000|2024-08-04 01:06:50|365.59|363.59|365.39|363.39|365.59|363.59|365.39|363.39|22
1722733620000|2024-08-04 01:07:00|365.4|363.4|365.37|363.37|365.54|363.54|365.32|363.32|23
1722733630000|2024-08-04 01:07:10|365.39|363.39|365.47|363.47|365.58|363.58|365.39|363.39|14
1722733640000|2024-08-04 01:07:20|365.51|363.51|365.33|363.33|365.51|363.51|365.3|363.3|19
1722733650000|2024-08-04 01:07:30|365.34|363.34|365.27|363.27|365.34|363.34|365.26|363.26|14
1722733660000|2024-08-04 01:07:40|365.25|363.25|365.21|363.21|365.28|363.28|365.2|363.2|18
1722733670000|2024-08-04 01:07:50|365.19|363.19|365.16|363.16|365.21|363.21|365.14|363.14|9
1722733680000|2024-08-04 01:08:00|365.15|363.15|365.12|363.12|365.15|363.15|365.11|363.11|8
1722733690000|2024-08-04 01:08:10|365.16|363.16|365.24|363.24|365.24|363.24|365.15|363.15|9
1722733700000|2024-08-04 01:08:20|365.19|363.19|365.14|363.14|365.24|363.24|365.14|363.14|16
1722733710000|2024-08-04 01:08:30|365.15|363.15|365.3|363.3|365.3|363.3|365.15|363.15|14
1722733720000|2024-08-04 01:08:40|365.29|363.29|365.01|363.01|365.29|363.29|365|363|14
1722733730000|2024-08-04 01:08:50|365|363|364.99|362.99|365|363|364.98|362.98|7
1722733740000|2024-08-04 01:09:00|365.01|363.01|365|363|365.01|363.01|364.84|362.84|24
1722733750000|2024-08-04 01:09:10|365.02|363.02|365.07|363.07|365.08|363.08|364.95|362.95|18
1722733760000|2024-08-04 01:09:20|365.06|363.06|364.94|362.94|365.06|363.06|364.94|362.94|10
1722733770000|2024-08-04 01:09:30|364.92|362.92|364.8|362.8|364.92|362.92|364.77|362.77|15
1722733780000|2024-08-04 01:09:40|364.79|362.79|364.48|362.48|364.79|362.79|364.45|362.45|26
1722733790000|2024-08-04 01:09:50|364.49|362.49|364.46|362.46|364.5|362.5|364.45|362.45|14
1722733800000|2024-08-04 01:10:00|364.45|362.45|364.26|362.26|364.45|362.45|364.08|362.08|32
1722733810000|2024-08-04 01:10:10|364.25|362.25|364.27|362.27|364.31|362.31|364.23|362.23|18
1722733820000|2024-08-04 01:10:20|364.24|362.24|364.29|362.29|364.37|362.37|364.11|362.11|25
1722733830000|2024-08-04 01:10:30|364.3|362.3|364.43|362.43|364.43|362.43|364.28|362.28|18
1722733840000|2024-08-04 01:10:40|364.44|362.44|364.39|362.39|364.47|362.47|364.34|362.34|16
1722733850000|2024-08-04 01:10:50|364.4|362.4|364.31|362.31|364.42|362.42|364.3|362.3|16
1722733860000|2024-08-04 01:11:00|364.32|362.32|364.4|362.4|364.42|362.42|364.32|362.32|22
1722733870000|2024-08-04 01:11:10|364.42|362.42|364.35|362.35|364.46|362.46|364.32|362.32|24
1722733880000|2024-08-04 01:11:20|364.29|362.29|364.18|362.18|364.32|362.32|363.94|361.94|29
1722733890000|2024-08-04 01:11:30|364.19|362.19|364.4|362.4|364.4|362.4|364.19|362.19|18
1722733900000|2024-08-04 01:11:40|364.39|362.39|364.74|362.74|364.74|362.74|364.39|362.39|19
1722733910000|2024-08-04 01:11:50|364.71|362.71|364.62|362.62|364.73|362.73|364.59|362.59|18
1722733920000|2024-08-04 01:12:00|364.63|362.63|364.57|362.57|364.77|362.77|364.55|362.55|19
1722733930000|2024-08-04 01:12:10|364.56|362.56|364.46|362.46|364.56|362.56|364.46|362.46|10
1722733940000|2024-08-04 01:12:20|364.42|362.42|364.56|362.56|364.64|362.64|364.42|362.42|23
1722733950000|2024-08-04 01:12:30|364.58|362.58|364.84|362.84|364.93|362.93|364.58|362.58|25
1722733960000|2024-08-04 01:12:40|364.85|362.85|364.97|362.97|364.99|362.99|364.85|362.85|16
1722733970000|2024-08-04 01:12:50|364.96|362.96|364.96|362.96|364.97|362.97|364.85|362.85|18
1722733980000|2024-08-04 01:13:00|364.93|362.93|365.19|363.19|365.2|363.2|364.93|362.93|19
1722733990000|2024-08-04 01:13:10|365.18|363.18|365.01|363.01|365.19|363.19|364.98|362.98|18
1722734000000|2024-08-04 01:13:20|365|363|364.89|362.89|365|363|364.89|362.89|16
1722734010000|2024-08-04 01:13:30|364.9|362.9|364.83|362.83|364.9|362.9|364.78|362.78|13
1722734020000|2024-08-04 01:13:40|364.84|362.84|365.02|363.02|365.02|363.02|364.82|362.82|17
1722734030000|2024-08-04 01:13:50|365|363|364.98|362.98|365.05|363.05|364.97|362.97|11
1722734040000|2024-08-04 01:14:00|365|363|365.05|363.05|365.08|363.08|365|363|17
1722734050000|2024-08-04 01:14:10|365|363|365.02|363.02|365.06|363.06|364.99|362.99|14
1722734060000|2024-08-04 01:14:20|365.03|363.03|365.29|363.29|365.29|363.29|365.03|363.03|13
1722734070000|2024-08-04 01:14:30|365.31|363.31|365.44|363.44|365.45|363.45|365.31|363.31|16
1722734080000|2024-08-04 01:14:40|365.42|363.42|365.46|363.46|365.5|363.5|365.34|363.34|14
1722734090000|2024-08-04 01:14:50|365.45|363.45|365.46|363.46|365.46|363.46|365.43|363.43|11
1722734100000|2024-08-04 01:15:00|365.5|363.5|365.3|363.3|365.58|363.58|365.3|363.3|25
1722734110000|2024-08-04 01:15:10|365.28|363.28|365|363|365.29|363.29|364.96|362.96|22
1722734120000|2024-08-04 01:15:20|364.99|362.99|365.27|363.27|365.28|363.28|364.96|362.96|18
1722734130000|2024-08-04 01:15:30|365.29|363.29|365.25|363.25|365.35|363.35|365.2|363.2|22
1722734140000|2024-08-04 01:15:40|365.26|363.26|365.34|363.34|365.36|363.36|365.26|363.26|19
1722734150000|2024-08-04 01:15:50|365.32|363.32|365.25|363.25|365.37|363.37|365.25|363.25|20
1722734160000|2024-08-04 01:16:00|365.26|363.26|365.22|363.22|365.29|363.29|365.13|363.13|22
1722734170000|2024-08-04 01:16:10|365.21|363.21|365.24|363.24|365.25|363.25|365.2|363.2|14
1722734180000|2024-08-04 01:16:20|365.22|363.22|364.86|362.86|365.22|363.22|364.85|362.85|15
1722734190000|2024-08-04 01:16:30|364.84|362.84|365.1|363.1|365.1|363.1|364.84|362.84|21
1722734200000|2024-08-04 01:16:40|365.11|363.11|365.06|363.06|365.14|363.14|365.03|363.03|17
1722734210000|2024-08-04 01:16:50|365.05|363.05|364.95|362.95|365.05|363.05|364.94|362.94|13
1722734220000|2024-08-04 01:17:00|364.94|362.94|364.37|362.37|364.94|362.94|364.3|362.3|26
1722734230000|2024-08-04 01:17:10|364.36|362.36|364.15|362.15|364.42|362.42|363.92|361.92|26
1722734240000|2024-08-04 01:17:20|364.1|362.1|364.08|362.08|364.14|362.14|364.04|362.04|17
1722734250000|2024-08-04 01:17:30|364.04|362.04|364.06|362.06|364.09|362.09|364.03|362.03|19
1722734260000|2024-08-04 01:17:40|364.07|362.07|364|362|364.09|362.09|364|362|15
1722734270000|2024-08-04 01:17:50|363.95|361.95|364.53|362.53|364.53|362.53|363.91|361.91|19
1722734280000|2024-08-04 01:18:00|364.54|362.54|363.7|361.7|364.67|362.67|363.7|361.7|26
1722734290000|2024-08-04 01:18:10|363.71|361.71|363.93|361.93|363.93|361.93|363.71|361.71|18
1722734300000|2024-08-04 01:18:20|363.94|361.94|363.86|361.86|363.97|361.97|363.86|361.86|14
1722734310000|2024-08-04 01:18:30|363.84|361.84|363.82|361.82|363.87|361.87|363.82|361.82|8
1722734320000|2024-08-04 01:18:40|363.81|361.81|364.23|362.23|364.29|362.29|363.81|361.81|23
1722734330000|2024-08-04 01:18:50|364.31|362.31|364.46|362.46|364.46|362.46|364.29|362.29|17
1722734340000|2024-08-04 01:19:00|364.47|362.47|364.42|362.42|364.48|362.48|364.37|362.37|16
1722734350000|2024-08-04 01:19:10|364.39|362.39|364.64|362.64|364.68|362.68|364.35|362.35|18
1722734360000|2024-08-04 01:19:20|364.63|362.63|364.92|362.92|364.96|362.96|364.6|362.6|20
1722734370000|2024-08-04 01:19:30|364.91|362.91|365.02|363.02|365.05|363.05|364.9|362.9|15
1722734380000|2024-08-04 01:19:40|365|363|365.05|363.05|365.07|363.07|365|363|12
1722734390000|2024-08-04 01:19:50|365.07|363.07|364.97|362.97|365.07|363.07|364.88|362.88|17
1722734400000|2024-08-04 01:20:00|364.98|362.98|365.3|363.3|365.3|363.3|364.98|362.98|19
1722734410000|2024-08-04 01:20:10|365.34|363.34|365.39|363.39|365.39|363.39|365.3|363.3|8
1722734420000|2024-08-04 01:20:20|365.4|363.4|365.51|363.51|365.75|363.75|365.4|363.4|13
1722734430000|2024-08-04 01:20:30|365.48|363.48|365.44|363.44|365.51|363.51|365.42|363.42|16
1722734440000|2024-08-04 01:20:40|365.45|363.45|365.49|363.49|365.49|363.49|365.41|363.41|15
1722734450000|2024-08-04 01:20:50|365.5|363.5|365.55|363.55|365.55|363.55|365.38|363.38|19
1722734460000|2024-08-04 01:21:00|365.56|363.56|365.53|363.53|365.56|363.56|365.48|363.48|23
1722734470000|2024-08-04 01:21:10|365.54|363.54|365.03|363.03|365.59|363.59|364.96|362.96|25
1722734480000|2024-08-04 01:21:20|365.02|363.02|364.93|362.93|365.03|363.03|364.92|362.92|16
1722734490000|2024-08-04 01:21:30|364.92|362.92|364.94|362.94|364.94|362.94|364.91|362.91|10
1722734500000|2024-08-04 01:21:40|364.93|362.93|364.88|362.88|364.94|362.94|364.86|362.86|9
1722734510000|2024-08-04 01:21:50|364.89|362.89|364.76|362.76|364.94|362.94|364.67|362.67|28
1722734520000|2024-08-04 01:22:00|364.77|362.77|364.71|362.71|364.87|362.87|364.6|362.6|29
1722734530000|2024-08-04 01:22:10|364.72|362.72|364.61|362.61|364.72|362.72|364.57|362.57|26
1722734540000|2024-08-04 01:22:20|364.57|362.57|364.46|362.46|364.57|362.57|364.46|362.46|15
1722734550000|2024-08-04 01:22:30|364.47|362.47|364.56|362.56|364.57|362.57|364.46|362.46|24
1722734560000|2024-08-04 01:22:40|364.6|362.6|364.38|362.38|364.6|362.6|364.38|362.38|9
1722734570000|2024-08-04 01:22:50|364.33|362.33|364.27|362.27|364.34|362.34|364.26|362.26|16
1722734580000|2024-08-04 01:23:00|364.28|362.28|364.38|362.38|364.38|362.38|364.27|362.27|14
1722734590000|2024-08-04 01:23:10|364.37|362.37|364.25|362.25|364.39|362.39|364.23|362.23|16
1722734600000|2024-08-04 01:23:20|364.26|362.26|364.12|362.12|364.26|362.26|364.06|362.06|15
1722734610000|2024-08-04 01:23:30|364.11|362.11|364.06|362.06|364.12|362.12|364.05|362.05|7
1722734620000|2024-08-04 01:23:40|364.07|362.07|364.07|362.07|364.16|362.16|364.07|362.07|18
1722734630000|2024-08-04 01:23:50|364.06|362.06|364.09|362.09|364.1|362.1|364.04|362.04|10
1722734640000|2024-08-04 01:24:00|364.08|362.08|364.33|362.33|364.33|362.33|364.08|362.08|18
1722734650000|2024-08-04 01:24:10|364.3|362.3|364.35|362.35|364.38|362.38|364.26|362.26|7
1722734660000|2024-08-04 01:24:20|364.34|362.34|364.45|362.45|364.51|362.51|364.34|362.34|13
1722734670000|2024-08-04 01:24:30|364.44|362.44|364.41|362.41|364.45|362.45|364.35|362.35|17
1722734680000|2024-08-04 01:24:40|364.42|362.42|364.43|362.43|364.46|362.46|364.42|362.42|11
1722734690000|2024-08-04 01:24:50|364.39|362.39|364.26|362.26|364.39|362.39|364.26|362.26|13
1722734700000|2024-08-04 01:25:00|364.24|362.24|363.99|361.99|364.24|362.24|363.95|361.95|18
1722734710000|2024-08-04 01:25:10|364|362|364.02|362.02|364.11|362.11|363.97|361.97|18
1722734720000|2024-08-04 01:25:20|364.01|362.01|364.01|362.01|364.1|362.1|364.01|362.01|17
1722734730000|2024-08-04 01:25:30|364|362|363.79|361.79|364|362|363.79|361.79|20
1722734740000|2024-08-04 01:25:40|363.74|361.74|363.31|361.31|363.74|361.74|362.75|360.75|25
1722734750000|2024-08-04 01:25:50|363.33|361.33|363.29|361.29|363.34|361.34|363.28|361.28|19
1722734760000|2024-08-04 01:26:00|363.3|361.3|363.47|361.47|363.48|361.48|363.3|361.3|24
1722734770000|2024-08-04 01:26:10|363.48|361.48|363.52|361.52|363.57|361.57|363.46|361.46|15
1722734780000|2024-08-04 01:26:20|363.53|361.53|363.54|361.54|363.57|361.57|363.49|361.49|19
1722734790000|2024-08-04 01:26:30|363.55|361.55|363.83|361.83|363.85|361.85|363.55|361.55|19
1722734800000|2024-08-04 01:26:40|363.82|361.82|363.81|361.81|363.9|361.9|363.8|361.8|18
1722734810000|2024-08-04 01:26:50|363.8|361.8|363.88|361.88|363.91|361.91|363.8|361.8|22
1722734820000|2024-08-04 01:27:00|363.89|361.89|363.94|361.94|364.01|362.01|363.87|361.87|24
1722734830000|2024-08-04 01:27:10|363.92|361.92|364.04|362.04|364.06|362.06|363.9|361.9|17
1722734840000|2024-08-04 01:27:20|364.06|362.06|364.13|362.13|364.23|362.23|364.06|362.06|21
1722734850000|2024-08-04 01:27:30|364.17|362.17|364.1|362.1|364.18|362.18|364.08|362.08|18
1722734860000|2024-08-04 01:27:40|364.11|362.11|364.16|362.16|364.18|362.18|364.1|362.1|18
1722734870000|2024-08-04 01:27:50|364.14|362.14|364.06|362.06|364.15|362.15|364.06|362.06|15
1722734880000|2024-08-04 01:28:00|364.03|362.03|363.88|361.88|364.03|362.03|363.8|361.8|19
1722734890000|2024-08-04 01:28:10|363.94|361.94|363.93|361.93|363.95|361.95|363.88|361.88|20
1722734900000|2024-08-04 01:28:20|363.92|361.92|363.94|361.94|363.94|361.94|363.88|361.88|12
1722734910000|2024-08-04 01:28:30|363.93|361.93|363.94|361.94|363.95|361.95|363.92|361.92|9
1722734920000|2024-08-04 01:28:40|363.93|361.93|364.03|362.03|364.07|362.07|363.93|361.93|15
1722734930000|2024-08-04 01:28:50|364.04|362.04|363.97|361.97|364.09|362.09|363.97|361.97|12
1722734940000|2024-08-04 01:29:00|363.98|361.98|364.14|362.14|364.17|362.17|363.97|361.97|22
1722734950000|2024-08-04 01:29:10|364.12|362.12|364.12|362.12|364.16|362.16|364.08|362.08|22
1722734960000|2024-08-04 01:29:20|364.13|362.13|364.11|362.11|364.15|362.15|364.11|362.11|6
1722734970000|2024-08-04 01:29:30|364.09|362.09|364.15|362.15|364.17|362.17|364.04|362.04|23
1722734980000|2024-08-04 01:29:40|364.14|362.14|364.19|362.19|364.19|362.19|364.14|362.14|11
1722734990000|2024-08-04 01:29:50|364.17|362.17|364.1|362.1|364.17|362.17|364.06|362.06|15
1722735000000|2024-08-04 01:30:00|364.11|362.11|364.52|362.52|364.52|362.52|364.09|362.09|24
1722735010000|2024-08-04 01:30:10|364.51|362.51|364.45|362.45|364.59|362.59|364.41|362.41|19
1722735020000|2024-08-04 01:30:20|364.46|362.46|364.51|362.51|364.51|362.51|364.36|362.36|19
1722735030000|2024-08-04 01:30:30|364.53|362.53|364.7|362.7|364.79|362.79|364.53|362.53|24
1722735040000|2024-08-04 01:30:40|364.72|362.72|364.56|362.56|364.72|362.72|364.56|362.56|13
1722735050000|2024-08-04 01:30:50|364.55|362.55|364.51|362.51|364.58|362.58|364.51|362.51|14
1722735060000|2024-08-04 01:31:00|364.5|362.5|364.45|362.45|364.57|362.57|364.45|362.45|22
1722735070000|2024-08-04 01:31:10|364.42|362.42|363.84|361.84|364.42|362.42|363.7|361.7|29
1722735080000|2024-08-04 01:31:20|363.9|361.9|363.96|361.96|363.96|361.96|363.82|361.82|29
1722735090000|2024-08-04 01:31:30|363.92|361.92|364.18|362.18|364.19|362.19|363.92|361.92|25
1722735100000|2024-08-04 01:31:40|364.15|362.15|364.12|362.12|364.15|362.15|363.94|361.94|26
1722735110000|2024-08-04 01:31:50|364.11|362.11|364.25|362.25|364.25|362.25|364.11|362.11|16
1722735120000|2024-08-04 01:32:00|364.24|362.24|364.24|362.24|364.37|362.37|364.18|362.18|29
1722735130000|2024-08-04 01:32:10|364.2|362.2|363.86|361.86|364.28|362.28|363.86|361.86|27
1722735140000|2024-08-04 01:32:20|363.82|361.82|363.84|361.84|364.06|362.06|363.79|361.79|30
1722735150000|2024-08-04 01:32:30|363.9|361.9|363.82|361.82|363.91|361.91|363.56|361.56|34
1722735160000|2024-08-04 01:32:40|363.84|361.84|363.84|361.84|363.99|361.99|363.81|361.81|23
1722735170000|2024-08-04 01:32:50|363.85|361.85|363.84|361.84|363.86|361.86|363.71|361.71|22
1722735180000|2024-08-04 01:33:00|363.85|361.85|363.97|361.97|364.04|362.04|363.84|361.84|25
1722735190000|2024-08-04 01:33:10|363.98|361.98|363.84|361.84|363.99|361.99|363.78|361.78|19
1722735200000|2024-08-04 01:33:20|363.85|361.85|363.96|361.96|364|362|363.85|361.85|23
1722735210000|2024-08-04 01:33:30|363.95|361.95|363.87|361.87|363.97|361.97|363.85|361.85|20
1722735220000|2024-08-04 01:33:40|363.86|361.86|363.78|361.78|363.87|361.87|363.77|361.77|25
1722735230000|2024-08-04 01:33:50|363.79|361.79|363.8|361.8|363.8|361.8|363.73|361.73|19
1722735240000|2024-08-04 01:34:00|363.82|361.82|363.31|361.31|363.87|361.87|363.31|361.31|29
1722735250000|2024-08-04 01:34:10|363.29|361.29|363.14|361.14|363.29|361.29|363.07|361.07|30
1722735260000|2024-08-04 01:34:20|363.15|361.15|363.25|361.25|363.32|361.32|363.13|361.13|26
1722735270000|2024-08-04 01:34:30|363.23|361.23|363.2|361.2|363.26|361.26|363.09|361.09|22
1722735280000|2024-08-04 01:34:40|363.19|361.19|362.63|360.63|363.19|361.19|362.55|360.55|27
1722735290000|2024-08-04 01:34:50|362.61|360.61|363.08|361.08|363.08|361.08|362.6|360.6|33
1722735300000|2024-08-04 01:35:00|363.06|361.06|363.01|361.01|363.06|361.06|362.92|360.92|25
1722735310000|2024-08-04 01:35:10|362.96|360.96|363.13|361.13|363.15|361.15|362.96|360.96|21
1722735320000|2024-08-04 01:35:20|363.15|361.15|363.26|361.26|363.4|361.4|363.15|361.15|19
1722735330000|2024-08-04 01:35:30|363.25|361.25|363.24|361.24|363.33|361.33|363.2|361.2|18
1722735340000|2024-08-04 01:35:40|363.2|361.2|363.2|361.2|363.34|361.34|363.2|361.2|24
1722735350000|2024-08-04 01:35:50|363.22|361.22|363.28|361.28|363.29|361.29|363.16|361.16|20
1722735360000|2024-08-04 01:36:00|363.26|361.26|363.31|361.31|363.33|361.33|363.15|361.15|28
1722735370000|2024-08-04 01:36:10|363.3|361.3|363.14|361.14|363.3|361.3|363.1|361.1|30
1722735380000|2024-08-04 01:36:20|363.15|361.15|363.05|361.05|363.15|361.15|363.03|361.03|25
1722735390000|2024-08-04 01:36:30|363.03|361.03|362.83|360.83|363.03|361.03|362.82|360.82|32
1722735400000|2024-08-04 01:36:40|362.81|360.81|362.9|360.9|363.07|361.07|362.61|360.61|35
1722735410000|2024-08-04 01:36:50|362.91|360.91|363.18|361.18|363.18|361.18|362.91|360.91|31
1722735420000|2024-08-04 01:37:00|363.17|361.17|362.77|360.77|363.17|361.17|362.76|360.76|33
1722735430000|2024-08-04 01:37:10|362.76|360.76|362.79|360.79|362.93|360.93|362.71|360.71|25
1722735440000|2024-08-04 01:37:20|362.82|360.82|362.72|360.72|362.86|360.86|362.71|360.71|25
1722735450000|2024-08-04 01:37:30|362.69|360.69|362.67|360.67|362.77|360.77|362.55|360.55|33
1722735460000|2024-08-04 01:37:40|362.62|360.62|361.91|359.91|362.66|360.66|361.86|359.86|32
1722735470000|2024-08-04 01:37:50|361.9|359.9|362.3|360.3|362.3|360.3|361.89|359.89|21
1722735480000|2024-08-04 01:38:00|362.29|360.29|361.8|359.8|362.31|360.31|361.69|359.69|29
1722735490000|2024-08-04 01:38:10|361.81|359.81|361.73|359.73|361.85|359.85|361.61|359.61|24
1722735500000|2024-08-04 01:38:20|361.72|359.72|361.82|359.82|361.82|359.82|361.7|359.7|24
1722735510000|2024-08-04 01:38:30|361.83|359.83|361.85|359.85|361.89|359.89|361.83|359.83|13
1722735520000|2024-08-04 01:38:40|361.92|359.92|362.23|360.23|362.28|360.28|361.92|359.92|22
1722735530000|2024-08-04 01:38:50|362.24|360.24|362.35|360.35|362.35|360.35|362.2|360.2|17
1722735540000|2024-08-04 01:39:00|362.29|360.29|362.38|360.38|362.56|360.56|362.29|360.29|24
1722735550000|2024-08-04 01:39:10|362.36|360.36|362.42|360.42|362.48|360.48|362.36|360.36|17
1722735560000|2024-08-04 01:39:20|362.45|360.45|362.49|360.49|362.53|360.53|362.37|360.37|18
1722735570000|2024-08-04 01:39:30|362.44|360.44|362.35|360.35|362.5|360.5|362.35|360.35|22
1722735580000|2024-08-04 01:39:40|362.36|360.36|362.52|360.52|362.52|360.52|362.34|360.34|14
1722735590000|2024-08-04 01:39:50|362.53|360.53|362.61|360.61|362.61|360.61|362.51|360.51|15
1722735600000|2024-08-04 01:40:00|362.65|360.65|362.77|360.77|362.78|360.78|362.59|360.59|25
1722735610000|2024-08-04 01:40:10|362.78|360.78|362.7|360.7|362.81|360.81|362.61|360.61|26
1722735620000|2024-08-04 01:40:20|362.72|360.72|362.44|360.44|362.72|360.72|362.44|360.44|27
1722735630000|2024-08-04 01:40:30|362.43|360.43|362.78|360.78|362.79|360.79|362.42|360.42|26
1722735640000|2024-08-04 01:40:40|362.81|360.81|362.49|360.49|362.81|360.81|362.49|360.49|29
1722735650000|2024-08-04 01:40:50|362.43|360.43|362.45|360.45|362.51|360.51|362.33|360.33|31
1722735660000|2024-08-04 01:41:00|362.43|360.43|362.47|360.47|362.51|360.51|362.4|360.4|23
1722735670000|2024-08-04 01:41:10|362.46|360.46|362.42|360.42|362.49|360.49|362.4|360.4|19
1722735680000|2024-08-04 01:41:20|362.41|360.41|362.3|360.3|362.42|360.42|362.3|360.3|22
1722735690000|2024-08-04 01:41:30|362.31|360.31|362.27|360.27|362.32|360.32|362.24|360.24|20
1722735700000|2024-08-04 01:41:40|362.28|360.28|362.38|360.38|362.41|360.41|362.28|360.28|22
1722735710000|2024-08-04 01:41:50|362.37|360.37|362.45|360.45|362.52|360.52|362.37|360.37|19
1722735720000|2024-08-04 01:42:00|362.42|360.42|362.26|360.26|362.42|360.42|362.21|360.21|23
1722735730000|2024-08-04 01:42:10|362.25|360.25|362.23|360.23|362.28|360.28|362.21|360.21|21
1722735740000|2024-08-04 01:42:20|362.24|360.24|362.29|360.29|362.29|360.29|362.22|360.22|15
1722735750000|2024-08-04 01:42:30|362.31|360.31|362.34|360.34|362.37|360.37|362.21|360.21|23
1722735760000|2024-08-04 01:42:40|362.33|360.33|362.23|360.23|362.35|360.35|362.22|360.22|16
1722735770000|2024-08-04 01:42:50|362.22|360.22|362.01|360.01|362.22|360.22|362|360|19
1722735780000|2024-08-04 01:43:00|362|360|362.16|360.16|362.17|360.17|361.91|359.91|29
1722735790000|2024-08-04 01:43:10|362.18|360.18|362.26|360.26|362.26|360.26|362.12|360.12|23
1722735800000|2024-08-04 01:43:20|362.27|360.27|362.32|360.32|362.35|360.35|362.25|360.25|19
1722735810000|2024-08-04 01:43:30|362.38|360.38|362.33|360.33|362.38|360.38|362.32|360.32|16
1722735820000|2024-08-04 01:43:40|362.34|360.34|362.45|360.45|362.48|360.48|362.33|360.33|16
1722735830000|2024-08-04 01:43:50|362.46|360.46|362.56|360.56|362.56|360.56|362.43|360.43|14
1722735840000|2024-08-04 01:44:00|362.55|360.55|362.59|360.59|362.65|360.65|362.53|360.53|21
1722735850000|2024-08-04 01:44:10|362.57|360.57|362.62|360.62|362.64|360.64|362.56|360.56|20
1722735860000|2024-08-04 01:44:20|362.61|360.61|362.55|360.55|362.61|360.61|362.52|360.52|19
1722735870000|2024-08-04 01:44:30|362.54|360.54|362.49|360.49|362.56|360.56|362.49|360.49|13
1722735880000|2024-08-04 01:44:40|362.5|360.5|362.34|360.34|362.56|360.56|362.34|360.34|19
1722735890000|2024-08-04 01:44:50|362.32|360.32|362.31|360.31|362.32|360.32|362.27|360.27|18
1722735900000|2024-08-04 01:45:00|362.34|360.34|362.3|360.3|362.41|360.41|362.28|360.28|27
1722735910000|2024-08-04 01:45:10|362.31|360.31|362.21|360.21|362.46|360.46|362.2|360.2|25
1722735920000|2024-08-04 01:45:20|362.2|360.2|362.25|360.25|362.25|360.25|362.11|360.11|15
1722735930000|2024-08-04 01:45:30|362.26|360.26|362.39|360.39|362.44|360.44|362.26|360.26|23
1722735940000|2024-08-04 01:45:40|362.4|360.4|362.52|360.52|362.54|360.54|362.4|360.4|22
1722735950000|2024-08-04 01:45:50|362.54|360.54|362.55|360.55|362.55|360.55|362.48|360.48|19
1722735960000|2024-08-04 01:46:00|362.54|360.54|362.62|360.62|362.63|360.63|362.52|360.52|19
1722735970000|2024-08-04 01:46:10|362.64|360.64|362.34|360.34|362.64|360.64|362.34|360.34|28
1722735980000|2024-08-04 01:46:20|362.36|360.36|362.55|360.55|362.56|360.56|362.32|360.32|27
1722735990000|2024-08-04 01:46:30|362.54|360.54|362.6|360.6|362.65|360.65|362.54|360.54|21
1722736000000|2024-08-04 01:46:40|362.61|360.61|362.79|360.79|362.79|360.79|362.59|360.59|24
1722736010000|2024-08-04 01:46:50|362.8|360.8|362.81|360.81|362.87|360.87|362.79|360.79|19
1722736020000|2024-08-04 01:47:00|362.8|360.8|362.5|360.5|362.81|360.81|362.48|360.48|25
1722736030000|2024-08-04 01:47:10|362.54|360.54|362.62|360.62|362.63|360.63|362.48|360.48|25
1722736040000|2024-08-04 01:47:20|362.61|360.61|362.56|360.56|362.7|360.7|362.56|360.56|20
1722736050000|2024-08-04 01:47:30|362.55|360.55|362.71|360.71|362.71|360.71|362.55|360.55|25
1722736060000|2024-08-04 01:47:40|362.72|360.72|362.84|360.84|362.84|360.84|362.71|360.71|14
1722736070000|2024-08-04 01:47:50|362.85|360.85|363.15|361.15|363.21|361.21|362.83|360.83|24
1722736080000|2024-08-04 01:48:00|363.17|361.17|363.41|361.41|363.43|361.43|363.16|361.16|25
1722736090000|2024-08-04 01:48:10|363.4|361.4|363.4|361.4|363.4|361.4|363.31|361.31|18
1722736100000|2024-08-04 01:48:20|363.39|361.39|363.44|361.44|363.5|361.5|363.31|361.31|22
1722736110000|2024-08-04 01:48:30|363.46|361.46|363.38|361.38|363.46|361.46|363.34|361.34|20
1722736120000|2024-08-04 01:48:40|363.4|361.4|363.48|361.48|363.49|361.49|363.4|361.4|16
1722736130000|2024-08-04 01:48:50|363.47|361.47|363.72|361.72|363.82|361.82|363.47|361.47|25
1722736140000|2024-08-04 01:49:00|363.73|361.73|363.87|361.87|363.87|361.87|363.73|361.73|26
1722736150000|2024-08-04 01:49:10|363.84|361.84|363.92|361.92|363.92|361.92|363.79|361.79|23
1722736160000|2024-08-04 01:49:20|363.93|361.93|363.97|361.97|364.06|362.06|363.81|361.81|23
1722736170000|2024-08-04 01:49:30|363.99|361.99|364.09|362.09|364.09|362.09|363.99|361.99|16
1722736180000|2024-08-04 01:49:40|364.11|362.11|364.1|362.1|364.19|362.19|364.09|362.09|14
1722736190000|2024-08-04 01:49:50|364.14|362.14|364.16|362.16|364.29|362.29|364.1|362.1|25
1722736200000|2024-08-04 01:50:00|364.13|362.13|364.23|362.23|364.23|362.23|364.13|362.13|22
1722736210000|2024-08-04 01:50:10|364.28|362.28|364.2|362.2|364.32|362.32|364.16|362.16|21
1722736220000|2024-08-04 01:50:20|364.18|362.18|364.34|362.34|364.38|362.38|364.08|362.08|21
1722736230000|2024-08-04 01:50:30|364.35|362.35|364.46|362.46|364.47|362.47|364.35|362.35|17
1722736240000|2024-08-04 01:50:40|364.47|362.47|364.47|362.47|364.58|362.58|364.45|362.45|20
1722736250000|2024-08-04 01:50:50|364.45|362.45|364.37|362.37|364.45|362.45|364.33|362.33|23
1722736260000|2024-08-04 01:51:00|364.36|362.36|364.15|362.15|364.36|362.36|364.13|362.13|24
1722736270000|2024-08-04 01:51:10|364.17|362.17|364.24|362.24|364.24|362.24|364.11|362.11|25
1722736280000|2024-08-04 01:51:20|364.23|362.23|364.24|362.24|364.3|362.3|364.22|362.22|21
1722736290000|2024-08-04 01:51:30|364.26|362.26|364.13|362.13|364.27|362.27|364.08|362.08|24
1722736300000|2024-08-04 01:51:40|364.12|362.12|364.13|362.13|364.21|362.21|364.08|362.08|27
1722736310000|2024-08-04 01:51:50|364.12|362.12|364.34|362.34|364.34|362.34|364.12|362.12|17
1722736320000|2024-08-04 01:52:00|364.33|362.33|364.15|362.15|364.35|362.35|364.15|362.15|24
1722736330000|2024-08-04 01:52:10|364.13|362.13|364.35|362.35|364.35|362.35|364.13|362.13|23
1722736340000|2024-08-04 01:52:20|364.36|362.36|364.25|362.25|364.41|362.41|364.25|362.25|23
1722736350000|2024-08-04 01:52:30|364.21|362.21|364.15|362.15|364.27|362.27|364.15|362.15|18
1722736360000|2024-08-04 01:52:40|364.16|362.16|364.1|362.1|364.17|362.17|364.08|362.08|24
1722736370000|2024-08-04 01:52:50|364.12|362.12|364.26|362.26|364.26|362.26|364.12|362.12|24
1722736380000|2024-08-04 01:53:00|364.27|362.27|364.2|362.2|364.36|362.36|364.15|362.15|23
1722736390000|2024-08-04 01:53:10|364.19|362.19|364.37|362.37|364.37|362.37|364.18|362.18|19
1722736400000|2024-08-04 01:53:20|364.35|362.35|364.37|362.37|364.43|362.43|364.33|362.33|22
1722736410000|2024-08-04 01:53:30|364.38|362.38|364.51|362.51|364.51|362.51|364.38|362.38|17
1722736420000|2024-08-04 01:53:40|364.5|362.5|364.48|362.48|364.53|362.53|364.4|362.4|25
1722736430000|2024-08-04 01:53:50|364.47|362.47|364.67|362.67|364.67|362.67|364.47|362.47|19
1722736440000|2024-08-04 01:54:00|364.66|362.66|364.9|362.9|364.91|362.91|364.66|362.66|21
1722736450000|2024-08-04 01:54:10|364.91|362.91|364.88|362.88|364.94|362.94|364.8|362.8|26
1722736460000|2024-08-04 01:54:20|364.87|362.87|365.04|363.04|365.08|363.08|364.87|362.87|20
1722736470000|2024-08-04 01:54:30|365.05|363.05|365.03|363.03|365.08|363.08|364.97|362.97|23
1722736480000|2024-08-04 01:54:40|365.02|363.02|365|363|365.09|363.09|364.98|362.98|20
1722736490000|2024-08-04 01:54:50|364.99|362.99|365|363|365.09|363.09|364.96|362.96|20
1722736500000|2024-08-04 01:55:00|364.97|362.97|364.99|362.99|365.03|363.03|364.85|362.85|25
1722736510000|2024-08-04 01:55:10|365|363|364.64|362.64|365|363|364.62|362.62|27
1722736520000|2024-08-04 01:55:20|364.66|362.66|364.47|362.47|364.66|362.66|364.46|362.46|25
1722736530000|2024-08-04 01:55:30|364.46|362.46|364.43|362.43|364.61|362.61|364.41|362.41|29
1722736540000|2024-08-04 01:55:40|364.45|362.45|364.46|362.46|364.47|362.47|364.43|362.43|23
1722736550000|2024-08-04 01:55:50|364.45|362.45|364.45|362.45|364.48|362.48|364.44|362.44|19
1722736560000|2024-08-04 01:56:00|364.43|362.43|364.51|362.51|364.54|362.54|364.32|362.32|23
1722736570000|2024-08-04 01:56:10|364.53|362.53|364.3|362.3|364.54|362.54|364.3|362.3|26
1722736580000|2024-08-04 01:56:20|364.29|362.29|364.35|362.35|364.39|362.39|364.29|362.29|21
1722736590000|2024-08-04 01:56:30|364.41|362.41|364.59|362.59|364.6|362.6|364.41|362.41|20
1722736600000|2024-08-04 01:56:40|364.55|362.55|364.54|362.54|364.6|362.6|364.49|362.49|16
1722736610000|2024-08-04 01:56:50|364.55|362.55|364.42|362.42|364.6|362.6|364.32|362.32|26
1722736620000|2024-08-04 01:57:00|364.41|362.41|364.38|362.38|364.41|362.41|364.3|362.3|28
1722736630000|2024-08-04 01:57:10|364.36|362.36|364.5|362.5|364.5|362.5|364.32|362.32|20
1722736640000|2024-08-04 01:57:20|364.52|362.52|364.5|362.5|364.57|362.57|364.5|362.5|15
1722736650000|2024-08-04 01:57:30|364.45|362.45|364.17|362.17|364.48|362.48|364.15|362.15|21
1722736660000|2024-08-04 01:57:40|364.23|362.23|364.28|362.28|364.29|362.29|364.22|362.22|19
1722736670000|2024-08-04 01:57:50|364.29|362.29|364.23|362.23|364.32|362.32|364.22|362.22|16
1722736680000|2024-08-04 01:58:00|364.22|362.22|364.41|362.41|364.42|362.42|364.21|362.21|28
1722736690000|2024-08-04 01:58:10|364.4|362.4|364.39|362.39|364.41|362.41|364.33|362.33|19
1722736700000|2024-08-04 01:58:20|364.38|362.38|364.45|362.45|364.45|362.45|364.36|362.36|15
1722736710000|2024-08-04 01:58:30|364.46|362.46|364.58|362.58|364.58|362.58|364.41|362.41|25
1722736720000|2024-08-04 01:58:40|364.59|362.59|364.43|362.43|364.6|362.6|364.43|362.43|17
1722736730000|2024-08-04 01:58:50|364.41|362.41|364.39|362.39|364.43|362.43|364.39|362.39|17
1722736740000|2024-08-04 01:59:00|364.34|362.34|364.42|362.42|364.43|362.43|364.32|362.32|17
1722736750000|2024-08-04 01:59:10|364.43|362.43|364.4|362.4|364.48|362.48|364.4|362.4|18
1722736760000|2024-08-04 01:59:20|364.44|362.44|364.31|362.31|364.44|362.44|364.31|362.31|22
1722736770000|2024-08-04 01:59:30|364.33|362.33|364.26|362.26|364.33|362.33|364.25|362.25|12
1722736780000|2024-08-04 01:59:40|364.3|362.3|364.29|362.29|364.31|362.31|364.28|362.28|8
1722736790000|2024-08-04 01:59:50|364.26|362.26|364.22|362.22|364.28|362.28|364.21|362.21|16
1722736800000|2024-08-04 02:00:00|364.39|362.39|364.48|362.48|364.54|362.54|364.33|362.33|25
1722736810000|2024-08-04 02:00:10|364.49|362.49|364.5|362.5|364.5|362.5|364.4|362.4|23
1722736820000|2024-08-04 02:00:20|364.51|362.51|364.52|362.52|364.61|362.61|364.51|362.51|16
1722736830000|2024-08-04 02:00:30|364.48|362.48|364.29|362.29|364.5|362.5|364.29|362.29|26
1722736840000|2024-08-04 02:00:40|364.28|362.28|364.13|362.13|364.28|362.28|364.13|362.13|8
1722736850000|2024-08-04 02:00:50|364.12|362.12|364.24|362.24|364.26|362.26|364.1|362.1|15
1722736860000|2024-08-04 02:01:00|364.25|362.25|364.28|362.28|364.34|362.34|364.2|362.2|27
1722736870000|2024-08-04 02:01:10|364.31|362.31|364.15|362.15|364.34|362.34|364.1|362.1|21
1722736880000|2024-08-04 02:01:20|364.13|362.13|364.22|362.22|364.25|362.25|364.13|362.13|16
1722736890000|2024-08-04 02:01:30|364.24|362.24|364.34|362.34|364.37|362.37|364.22|362.22|16
1722736900000|2024-08-04 02:01:40|364.35|362.35|364.54|362.54|364.55|362.55|364.35|362.35|24
1722736910000|2024-08-04 02:01:50|364.53|362.53|364.68|362.68|364.68|362.68|364.53|362.53|24
1722736920000|2024-08-04 02:02:00|364.7|362.7|364.86|362.86|364.86|362.86|364.7|362.7|18
1722736930000|2024-08-04 02:02:10|364.88|362.88|364.87|362.87|364.89|362.89|364.81|362.81|19
1722736940000|2024-08-04 02:02:20|364.88|362.88|364.89|362.89|364.95|362.95|364.87|362.87|26
1722736950000|2024-08-04 02:02:30|364.9|362.9|364.83|362.83|365|363|364.72|362.72|32
1722736960000|2024-08-04 02:02:40|364.85|362.85|364.87|362.87|364.96|362.96|364.85|362.85|15
1722736970000|2024-08-04 02:02:50|364.86|362.86|364.54|362.54|364.86|362.86|364.54|362.54|19
1722736980000|2024-08-04 02:03:00|364.53|362.53|364.46|362.46|364.56|362.56|364.37|362.37|29
1722736990000|2024-08-04 02:03:10|364.51|362.51|364.34|362.34|364.57|362.57|364.32|362.32|22
1722737000000|2024-08-04 02:03:20|364.33|362.33|364.37|362.37|364.45|362.45|364.33|362.33|18
1722737010000|2024-08-04 02:03:30|364.36|362.36|364.39|362.39|364.4|362.4|364.3|362.3|16
1722737020000|2024-08-04 02:03:40|364.38|362.38|364.41|362.41|364.43|362.43|364.31|362.31|23
1722737030000|2024-08-04 02:03:50|364.4|362.4|364.17|362.17|364.4|362.4|364.13|362.13|18
1722737040000|2024-08-04 02:04:00|364.14|362.14|364.28|362.28|364.3|362.3|364.14|362.14|16
1722737050000|2024-08-04 02:04:10|364.29|362.29|364.15|362.15|364.31|362.31|364.1|362.1|23
1722737060000|2024-08-04 02:04:20|364.17|362.17|364.28|362.28|364.31|362.31|364.11|362.11|20
1722737070000|2024-08-04 02:04:30|364.29|362.29|364.21|362.21|364.31|362.31|364.21|362.21|15
1722737080000|2024-08-04 02:04:40|364.19|362.19|364.1|362.1|364.25|362.25|364.1|362.1|13
1722737090000|2024-08-04 02:04:50|364.08|362.08|364.23|362.23|364.25|362.25|364.08|362.08|16
1722737100000|2024-08-04 02:05:00|364.22|362.22|364.32|362.32|364.32|362.32|364.15|362.15|21
1722737110000|2024-08-04 02:05:10|364.3|362.3|364.15|362.15|364.3|362.3|364.14|362.14|17
1722737120000|2024-08-04 02:05:20|364.13|362.13|364|362|364.2|362.2|364|362|20
1722737130000|2024-08-04 02:05:30|364.03|362.03|363.91|361.91|364.03|362.03|363.88|361.88|25
1722737140000|2024-08-04 02:05:40|363.92|361.92|364.14|362.14|364.14|362.14|363.92|361.92|20
1722737150000|2024-08-04 02:05:50|364.19|362.19|364.26|362.26|364.27|362.27|364.19|362.19|17
1722737160000|2024-08-04 02:06:00|364.27|362.27|364.28|362.28|364.31|362.31|364.2|362.2|16
1722737170000|2024-08-04 02:06:10|364.27|362.27|364.2|362.2|364.27|362.27|364.2|362.2|12
1722737180000|2024-08-04 02:06:20|364.19|362.19|364.33|362.33|364.33|362.33|364.1|362.1|24
1722737190000|2024-08-04 02:06:30|364.35|362.35|364.45|362.45|364.51|362.51|364.3|362.3|22
1722737200000|2024-08-04 02:06:40|364.47|362.47|364.39|362.39|364.47|362.47|364.11|362.11|29
1722737210000|2024-08-04 02:06:50|364.4|362.4|364.43|362.43|364.47|362.47|364.37|362.37|24
1722737220000|2024-08-04 02:07:00|364.46|362.46|364.51|362.51|364.58|362.58|364.45|362.45|26
1722737230000|2024-08-04 02:07:10|364.46|362.46|364.45|362.45|364.46|362.46|364.37|362.37|23
1722737240000|2024-08-04 02:07:20|364.46|362.46|364.51|362.51|364.52|362.52|364.43|362.43|18
1722737250000|2024-08-04 02:07:30|364.52|362.52|364.76|362.76|364.82|362.82|364.52|362.52|27
1722737260000|2024-08-04 02:07:40|364.73|362.73|364.79|362.79|364.88|362.88|364.62|362.62|26
1722737270000|2024-08-04 02:07:50|364.76|362.76|364.77|362.77|364.79|362.79|364.67|362.67|22
1722737280000|2024-08-04 02:08:00|364.79|362.79|364.92|362.92|364.92|362.92|364.78|362.78|24
1722737290000|2024-08-04 02:08:10|364.95|362.95|365.02|363.02|365.04|363.04|364.94|362.94|21
1722737300000|2024-08-04 02:08:20|365.03|363.03|365.16|363.16|365.16|363.16|365.02|363.02|21
1722737310000|2024-08-04 02:08:30|365.17|363.17|365.24|363.24|365.24|363.24|365.15|363.15|19
1722737320000|2024-08-04 02:08:40|365.25|363.25|365.04|363.04|365.26|363.26|365.04|363.04|27
1722737330000|2024-08-04 02:08:50|365.05|363.05|365.1|363.1|365.1|363.1|364.95|362.95|21
1722737340000|2024-08-04 02:09:00|365.06|363.06|365.1|363.1|365.11|363.11|364.97|362.97|25
1722737350000|2024-08-04 02:09:10|365.13|363.13|365.48|363.48|365.49|363.49|365.13|363.13|23
1722737360000|2024-08-04 02:09:20|365.54|363.54|365.47|363.47|365.63|363.63|365.4|363.4|26
1722737370000|2024-08-04 02:09:30|365.45|363.45|365.44|363.44|365.45|363.45|365.15|363.15|27
1722737380000|2024-08-04 02:09:40|365.45|363.45|365.52|363.52|365.56|363.56|365.41|363.41|22
1722737390000|2024-08-04 02:09:50|365.54|363.54|365.61|363.61|365.63|363.63|365.54|363.54|27
1722737400000|2024-08-04 02:10:00|365.63|363.63|365.55|363.55|365.65|363.65|365.47|363.47|28
1722737410000|2024-08-04 02:10:10|365.54|363.54|365.25|363.25|365.54|363.54|365.21|363.21|24
1722737420000|2024-08-04 02:10:20|365.23|363.23|365.01|363.01|365.25|363.25|364.99|362.99|25
1722737430000|2024-08-04 02:10:30|365|363|364.96|362.96|365|363|364.81|362.81|27
1722737440000|2024-08-04 02:10:40|364.97|362.97|364.99|362.99|365.04|363.04|364.88|362.88|22
1722737450000|2024-08-04 02:10:50|365|363|364.93|362.93|365.07|363.07|364.89|362.89|19
1722737460000|2024-08-04 02:11:00|364.92|362.92|364.85|362.85|365.01|363.01|364.85|362.85|17
1722737470000|2024-08-04 02:11:10|364.88|362.88|365.01|363.01|365.03|363.03|364.87|362.87|28
1722737480000|2024-08-04 02:11:20|364.99|362.99|364.8|362.8|364.99|362.99|364.78|362.78|21
1722737490000|2024-08-04 02:11:30|364.84|362.84|364.63|362.63|364.84|362.84|364.63|362.63|14
1722737500000|2024-08-04 02:11:40|364.62|362.62|364.52|362.52|364.63|362.63|364.52|362.52|9
1722737510000|2024-08-04 02:11:50|364.51|362.51|364.3|362.3|364.54|362.54|364.3|362.3|19
1722737520000|2024-08-04 02:12:00|364.28|362.28|364.23|362.23|364.32|362.32|364.22|362.22|21
1722737530000|2024-08-04 02:12:10|364.21|362.21|364.22|362.22|364.23|362.23|364.13|362.13|19
1722737540000|2024-08-04 02:12:20|364.23|362.23|363.82|361.82|364.23|362.23|363.68|361.68|20
1722737550000|2024-08-04 02:12:30|363.83|361.83|363.9|361.9|363.91|361.91|363.83|361.83|18
1722737560000|2024-08-04 02:12:40|363.88|361.88|363.91|361.91|363.92|361.92|363.86|361.86|17
1722737570000|2024-08-04 02:12:50|363.9|361.9|363.81|361.81|363.9|361.9|363.8|361.8|9
1722737580000|2024-08-04 02:13:00|363.84|361.84|363.98|361.98|363.99|361.99|363.83|361.83|15
1722737590000|2024-08-04 02:13:10|364.02|362.02|364|362|364.02|362.02|363.92|361.92|21
1722737600000|2024-08-04 02:13:20|363.99|361.99|363.93|361.93|364.01|362.01|363.87|361.87|14
1722737610000|2024-08-04 02:13:30|363.95|361.95|363.93|361.93|364|362|363.91|361.91|25
1722737620000|2024-08-04 02:13:40|363.96|361.96|363.9|361.9|363.96|361.96|363.82|361.82|18
1722737630000|2024-08-04 02:13:50|363.89|361.89|363.83|361.83|363.89|361.89|363.83|361.83|12
1722737640000|2024-08-04 02:14:00|363.84|361.84|363.96|361.96|364.02|362.02|363.84|361.84|20
1722737650000|2024-08-04 02:14:10|363.88|361.88|363.83|361.83|363.92|361.92|363.83|361.83|20
1722737660000|2024-08-04 02:14:20|363.8|361.8|363.87|361.87|363.95|361.95|363.75|361.75|22
1722737670000|2024-08-04 02:14:30|363.9|361.9|363.88|361.88|363.9|361.9|363.84|361.84|19
1722737680000|2024-08-04 02:14:40|363.89|361.89|363.72|361.72|363.89|361.89|363.69|361.69|17
1722737690000|2024-08-04 02:14:50|363.68|361.68|363.81|361.81|363.84|361.84|363.68|361.68|12
1722737700000|2024-08-04 02:15:00|363.82|361.82|363.81|361.81|363.93|361.93|363.74|361.74|22
1722737710000|2024-08-04 02:15:10|363.83|361.83|363.81|361.81|363.86|361.86|363.76|361.76|30
1722737720000|2024-08-04 02:15:20|363.82|361.82|363.6|361.6|363.83|361.83|363.6|361.6|28
1722737730000|2024-08-04 02:15:30|363.62|361.62|363.72|361.72|363.72|361.72|363.62|361.62|12
1722737740000|2024-08-04 02:15:40|363.71|361.71|363.53|361.53|363.71|361.71|363.46|361.46|19
1722737750000|2024-08-04 02:15:50|363.52|361.52|363.54|361.54|363.58|361.58|363.51|361.51|16
1722737760000|2024-08-04 02:16:00|363.56|361.56|363.5|361.5|363.59|361.59|363.46|361.46|21
1722737770000|2024-08-04 02:16:10|363.51|361.51|363.53|361.53|363.54|361.54|363.5|361.5|12
1722737780000|2024-08-04 02:16:20|363.52|361.52|363.38|361.38|363.52|361.52|363.38|361.38|12
1722737790000|2024-08-04 02:16:30|363.45|361.45|363.57|361.57|363.57|361.57|363.44|361.44|16
1722737800000|2024-08-04 02:16:40|363.58|361.58|363.83|361.83|363.83|361.83|363.58|361.58|20
1722737810000|2024-08-04 02:16:50|363.8|361.8|363.76|361.76|363.8|361.8|363.7|361.7|16
1722737820000|2024-08-04 02:17:00|363.79|361.79|363.96|361.96|363.96|361.96|363.79|361.79|17
1722737830000|2024-08-04 02:17:10|363.97|361.97|363.94|361.94|363.97|361.97|363.9|361.9|12
1722737840000|2024-08-04 02:17:20|363.84|361.84|363.98|361.98|364.02|362.02|363.84|361.84|13
1722737850000|2024-08-04 02:17:30|363.99|361.99|364.06|362.06|364.06|362.06|363.93|361.93|17
1722737860000|2024-08-04 02:17:40|364.1|362.1|364.24|362.24|364.24|362.24|364.02|362.02|16
1722737870000|2024-08-04 02:17:50|364.19|362.19|364.23|362.23|364.27|362.27|364.12|362.12|17
1722737880000|2024-08-04 02:18:00|364.24|362.24|364.25|362.25|364.28|362.28|364.17|362.17|16
1722737890000|2024-08-04 02:18:10|364.26|362.26|364.19|362.19|364.29|362.29|364.13|362.13|20
1722737900000|2024-08-04 02:18:20|364.21|362.21|364.11|362.11|364.25|362.25|364.1|362.1|22
1722737910000|2024-08-04 02:18:30|364.12|362.12|364.14|362.14|364.29|362.29|364.12|362.12|22
1722737920000|2024-08-04 02:18:40|364.12|362.12|364.16|362.16|364.16|362.16|364.09|362.09|14
1722737930000|2024-08-04 02:18:50|364.18|362.18|364.21|362.21|364.32|362.32|364.18|362.18|18
1722737940000|2024-08-04 02:19:00|364.22|362.22|364.32|362.32|364.33|362.33|364.18|362.18|20
1722737950000|2024-08-04 02:19:10|364.33|362.33|364.29|362.29|364.33|362.33|364.28|362.28|12
1722737960000|2024-08-04 02:19:20|364.25|362.25|364.2|362.2|364.28|362.28|364.11|362.11|18
1722737970000|2024-08-04 02:19:30|364.23|362.23|364.25|362.25|364.25|362.25|364.21|362.21|7
1722737980000|2024-08-04 02:19:40|364.24|362.24|364.28|362.28|364.3|362.3|364.23|362.23|7
1722737990000|2024-08-04 02:19:50|364.26|362.26|364.21|362.21|364.26|362.26|364.2|362.2|13
1722738000000|2024-08-04 02:20:00|364.24|362.24|364.29|362.29|364.32|362.32|364.24|362.24|19
1722738010000|2024-08-04 02:20:10|364.28|362.28|364.31|362.31|364.33|362.33|364.25|362.25|14
1722738020000|2024-08-04 02:20:20|364.27|362.27|364.2|362.2|364.27|362.27|364.2|362.2|8
1722738030000|2024-08-04 02:20:30|364.18|362.18|364.2|362.2|364.22|362.22|364.18|362.18|6
1722738040000|2024-08-04 02:20:40|364.23|362.23|364.2|362.2|364.24|362.24|364.2|362.2|7
1722738060000|2024-08-04 02:21:00|364.19|362.19|364.2|362.2|364.22|362.22|364.19|362.19|7
1722738070000|2024-08-04 02:21:10|364.17|362.17|364.18|362.18|364.2|362.2|364.15|362.15|7
1722738080000|2024-08-04 02:21:20|364.15|362.15|364.15|362.15|364.15|362.15|364.15|362.15|1
1722738090000|2024-08-04 02:21:30|363.99|361.99|363.99|361.99|363.99|361.99|363.99|361.99|1
1722738100000|2024-08-04 02:21:40|363.97|361.97|363.95|361.95|363.97|361.97|363.92|361.92|20
1722738110000|2024-08-04 02:21:50|363.98|361.98|364.08|362.08|364.09|362.09|363.98|361.98|9
1722738120000|2024-08-04 02:22:00|364.09|362.09|364.33|362.33|364.36|362.36|364.09|362.09|20
1722738130000|2024-08-04 02:22:10|364.34|362.34|364.33|362.33|364.35|362.35|364.31|362.31|22
1722738140000|2024-08-04 02:22:20|364.32|362.32|364.3|362.3|364.33|362.33|364.17|362.17|28
1722738150000|2024-08-04 02:22:30|364.31|362.31|364.29|362.29|364.34|362.34|364.27|362.27|17
1722738160000|2024-08-04 02:22:40|364.3|362.3|364.27|362.27|364.34|362.34|364.26|362.26|20
1722738170000|2024-08-04 02:22:50|364.26|362.26|364.1|362.1|364.26|362.26|364.1|362.1|15
1722738180000|2024-08-04 02:23:00|364.11|362.11|364.28|362.28|364.3|362.3|364.11|362.11|22
1722738190000|2024-08-04 02:23:10|364.3|362.3|364.33|362.33|364.34|362.34|364.26|362.26|25
1722738200000|2024-08-04 02:23:20|364.34|362.34|364.62|362.62|364.63|362.63|364.33|362.33|19
1722738210000|2024-08-04 02:23:30|364.63|362.63|364.67|362.67|364.68|362.68|364.6|362.6|19
1722738220000|2024-08-04 02:23:40|364.66|362.66|364.67|362.67|364.74|362.74|364.66|362.66|23
1722738230000|2024-08-04 02:23:50|364.66|362.66|364.55|362.55|364.67|362.67|364.55|362.55|24
1722738240000|2024-08-04 02:24:00|364.53|362.53|364.74|362.74|364.83|362.83|364.49|362.49|24
1722738250000|2024-08-04 02:24:10|364.73|362.73|364.36|362.36|364.73|362.73|364.31|362.31|25
1722738260000|2024-08-04 02:24:20|364.44|362.44|364.45|362.45|364.61|362.61|364.29|362.29|34
1722738270000|2024-08-04 02:24:30|364.41|362.41|364.34|362.34|364.46|362.46|364.33|362.33|22
1722738280000|2024-08-04 02:24:40|364.35|362.35|364.25|362.25|364.35|362.35|364.23|362.23|21
1722738290000|2024-08-04 02:24:50|364.26|362.26|364.3|362.3|364.37|362.37|364.25|362.25|26
1722738300000|2024-08-04 02:25:00|364.31|362.31|364.4|362.4|364.4|362.4|364.25|362.25|27
1722738310000|2024-08-04 02:25:10|364.42|362.42|364.41|362.41|364.43|362.43|364.29|362.29|19
1722738320000|2024-08-04 02:25:20|364.42|362.42|364.37|362.37|364.43|362.43|364.36|362.36|18
1722738330000|2024-08-04 02:25:30|364.36|362.36|364.41|362.41|364.41|362.41|364.34|362.34|22
1722738340000|2024-08-04 02:25:40|364.39|362.39|364.43|362.43|364.45|362.45|364.38|362.38|19
1722738350000|2024-08-04 02:25:50|364.41|362.41|364.4|362.4|364.42|362.42|364.37|362.37|19
1722738360000|2024-08-04 02:26:00|364.39|362.39|364.38|362.38|364.43|362.43|364.31|362.31|25
1722738370000|2024-08-04 02:26:10|364.43|362.43|364.45|362.45|364.49|362.49|364.41|362.41|16
1722738380000|2024-08-04 02:26:20|364.44|362.44|364.37|362.37|364.47|362.47|364.37|362.37|16
1722738390000|2024-08-04 02:26:30|364.33|362.33|364.34|362.34|364.37|362.37|364.29|362.29|18
1722738400000|2024-08-04 02:26:40|364.35|362.35|364.42|362.42|364.42|362.42|364.29|362.29|16
1722738410000|2024-08-04 02:26:50|364.38|362.38|364.52|362.52|364.53|362.53|364.38|362.38|19
1722738420000|2024-08-04 02:27:00|364.5|362.5|364.66|362.66|364.7|362.7|364.46|362.46|21
1722738430000|2024-08-04 02:27:10|364.65|362.65|364.42|362.42|364.65|362.65|364.42|362.42|24
1722738440000|2024-08-04 02:27:20|364.43|362.43|364.32|362.32|364.5|362.5|364.27|362.27|20
1722738450000|2024-08-04 02:27:30|364.33|362.33|364.22|362.22|364.34|362.34|364.19|362.19|22
1722738460000|2024-08-04 02:27:40|364.2|362.2|364.24|362.24|364.25|362.25|364.17|362.17|21
1722738470000|2024-08-04 02:27:50|364.25|362.25|364.19|362.19|364.25|362.25|364.19|362.19|7
1722738480000|2024-08-04 02:28:00|364.2|362.2|364.17|362.17|364.23|362.23|364.16|362.16|21
1722738490000|2024-08-04 02:28:10|364.19|362.19|364.19|362.19|364.28|362.28|364.14|362.14|23
1722738500000|2024-08-04 02:28:20|364.21|362.21|364.15|362.15|364.25|362.25|364.11|362.11|26
1722738510000|2024-08-04 02:28:30|364.19|362.19|364.24|362.24|364.27|362.27|364.18|362.18|9
1722738520000|2024-08-04 02:28:40|364.28|362.28|364.2|362.2|364.28|362.28|364.18|362.18|12
1722738530000|2024-08-04 02:28:50|364.21|362.21|364.28|362.28|364.28|362.28|364.21|362.21|17
1722738540000|2024-08-04 02:29:00|364.29|362.29|364.31|362.31|364.34|362.34|364.29|362.29|19
1722738550000|2024-08-04 02:29:10|364.33|362.33|364.51|362.51|364.51|362.51|364.32|362.32|19
1722738560000|2024-08-04 02:29:20|364.5|362.5|364.5|362.5|364.54|362.54|364.47|362.47|13
1722738570000|2024-08-04 02:29:30|364.48|362.48|364.48|362.48|364.49|362.49|364.44|362.44|16
1722738580000|2024-08-04 02:29:40|364.49|362.49|364.47|362.47|364.49|362.49|364.46|362.46|7
1722738590000|2024-08-04 02:29:50|364.48|362.48|364.33|362.33|364.52|362.52|364.32|362.32|19
1722738600000|2024-08-04 02:30:00|364.37|362.37|364.4|362.4|364.44|362.44|364.36|362.36|23
1722738610000|2024-08-04 02:30:10|364.37|362.37|364.31|362.31|364.38|362.38|364.23|362.23|24
1722738620000|2024-08-04 02:30:20|364.24|362.24|364.4|362.4|364.4|362.4|364.17|362.17|25
1722738630000|2024-08-04 02:30:30|364.38|362.38|364.39|362.39|364.4|362.4|364.35|362.35|12
1722738640000|2024-08-04 02:30:40|364.38|362.38|364.4|362.4|364.4|362.4|364.35|362.35|6
1722738650000|2024-08-04 02:30:50|364.38|362.38|364.4|362.4|364.4|362.4|364.38|362.38|5
1722738660000|2024-08-04 02:31:00|364.41|362.41|365.08|363.08|365.09|363.09|364.41|362.41|24
1722738670000|2024-08-04 02:31:10|365.12|363.12|365.13|363.13|365.46|363.46|365.01|363.01|27
1722738680000|2024-08-04 02:31:20|365.14|363.14|364.97|362.97|365.21|363.21|364.9|362.9|30
1722738690000|2024-08-04 02:31:30|364.91|362.91|365.25|363.25|365.41|363.41|364.91|362.91|35
1722738700000|2024-08-04 02:31:40|365.27|363.27|365.39|363.39|365.48|363.48|365.2|363.2|29
1722738710000|2024-08-04 02:31:50|365.4|363.4|365.3|363.3|365.41|363.41|365.27|363.27|23
1722738720000|2024-08-04 02:32:00|365.35|363.35|365.47|363.47|365.75|363.75|365.35|363.35|31
1722738730000|2024-08-04 02:32:10|365.5|363.5|365.35|363.35|365.68|363.68|365.2|363.2|34
1722738740000|2024-08-04 02:32:20|365.34|363.34|365.11|363.11|365.45|363.45|365.08|363.08|34
1722738750000|2024-08-04 02:32:30|365.08|363.08|365.19|363.19|365.22|363.22|365.07|363.07|24
1722738760000|2024-08-04 02:32:40|365.2|363.2|365.3|363.3|365.34|363.34|365.2|363.2|23
1722738770000|2024-08-04 02:32:50|365.29|363.29|365.2|363.2|365.31|363.31|365.15|363.15|25
1722738780000|2024-08-04 02:33:00|365.22|363.22|365.55|363.55|365.59|363.59|365.21|363.21|31
1722738790000|2024-08-04 02:33:10|365.52|363.52|365.39|363.39|365.52|363.52|365.26|363.26|27
1722738800000|2024-08-04 02:33:20|365.41|363.41|365.51|363.51|365.58|363.58|365.41|363.41|23
1722738810000|2024-08-04 02:33:30|365.5|363.5|365.54|363.54|365.62|363.62|365.5|363.5|26
1722738820000|2024-08-04 02:33:40|365.52|363.52|365.67|363.67|365.68|363.68|365.5|363.5|14
1722738830000|2024-08-04 02:33:50|365.68|363.68|365.67|363.67|365.68|363.68|365.57|363.57|24
1722738840000|2024-08-04 02:34:00|365.68|363.68|365.6|363.6|365.93|363.93|365.6|363.6|26
1722738850000|2024-08-04 02:34:10|365.55|363.55|365.56|363.56|365.8|363.8|365.53|363.53|21
1722738860000|2024-08-04 02:34:20|365.57|363.57|365.83|363.83|365.89|363.89|365.57|363.57|25
1722738870000|2024-08-04 02:34:30|365.8|363.8|365.79|363.79|365.93|363.93|365.76|363.76|30
1722738880000|2024-08-04 02:34:40|365.86|363.86|365.65|363.65|365.88|363.88|365.61|363.61|24
1722738890000|2024-08-04 02:34:50|365.69|363.69|365.7|363.7|365.74|363.74|365.63|363.63|21
1722738900000|2024-08-04 02:35:00|365.72|363.72|365.49|363.49|365.82|363.82|365.49|363.49|22
1722738910000|2024-08-04 02:35:10|365.5|363.5|365.3|363.3|365.52|363.52|365.3|363.3|25
1722738920000|2024-08-04 02:35:20|365.32|363.32|365.2|363.2|365.32|363.32|365.2|363.2|21
1722738930000|2024-08-04 02:35:30|365.19|363.19|365.23|363.23|365.24|363.24|365.15|363.15|17
1722738940000|2024-08-04 02:35:40|365.24|363.24|365.15|363.15|365.24|363.24|365.09|363.09|23
1722738950000|2024-08-04 02:35:50|365.13|363.13|365.24|363.24|365.25|363.25|365.1|363.1|22
1722738960000|2024-08-04 02:36:00|365.23|363.23|365.13|363.13|365.35|363.35|365.09|363.09|25
1722738970000|2024-08-04 02:36:10|365.15|363.15|365.16|363.16|365.29|363.29|365.12|363.12|24
1722738980000|2024-08-04 02:36:20|365.15|363.15|365.03|363.03|365.15|363.15|365.02|363.02|20
1722738990000|2024-08-04 02:36:30|365.11|363.11|364.83|362.83|365.13|363.13|364.81|362.81|22
1722739000000|2024-08-04 02:36:40|364.8|362.8|364.42|362.42|364.81|362.81|364.41|362.41|23
1722739010000|2024-08-04 02:36:50|364.41|362.41|364.5|362.5|364.6|362.6|364.41|362.41|24
1722739020000|2024-08-04 02:37:00|364.53|362.53|364.32|362.32|364.64|362.64|364.31|362.31|27
1722739030000|2024-08-04 02:37:10|364.25|362.25|364.25|362.25|364.36|362.36|364.23|362.23|23
1722739040000|2024-08-04 02:37:20|364.2|362.2|364.25|362.25|364.33|362.33|364.19|362.19|23
1722739050000|2024-08-04 02:37:30|364.23|362.23|364.29|362.29|364.32|362.32|364.16|362.16|21
1722739060000|2024-08-04 02:37:40|364.33|362.33|364.34|362.34|364.37|362.37|364.21|362.21|25
1722739070000|2024-08-04 02:37:50|364.3|362.3|364.26|362.26|364.32|362.32|364.14|362.14|22
1722739080000|2024-08-04 02:38:00|364.18|362.18|363.81|361.81|364.23|362.23|363.81|361.81|21
1722739090000|2024-08-04 02:38:10|363.83|361.83|363.74|361.74|363.91|361.91|363.72|361.72|21
1722739100000|2024-08-04 02:38:20|363.82|361.82|363.92|361.92|363.94|361.94|363.76|361.76|24
1722739110000|2024-08-04 02:38:30|363.91|361.91|363.64|361.64|363.91|361.91|363.64|361.64|25
1722739120000|2024-08-04 02:38:40|363.62|361.62|363.56|361.56|363.68|361.68|363.5|361.5|23
1722739130000|2024-08-04 02:38:50|363.58|361.58|363.47|361.47|363.58|361.58|363.44|361.44|15
1722739140000|2024-08-04 02:39:00|363.53|361.53|363.39|361.39|363.64|361.64|363.34|361.34|30
1722739150000|2024-08-04 02:39:10|363.4|361.4|363.25|361.25|363.4|361.4|363.25|361.25|24
1722739160000|2024-08-04 02:39:20|363.27|361.27|363.5|361.5|363.52|361.52|363.22|361.22|26
1722739170000|2024-08-04 02:39:30|363.47|361.47|363.52|361.52|363.55|361.55|363.45|361.45|25
1722739180000|2024-08-04 02:39:40|363.53|361.53|363.65|361.65|363.65|361.65|363.53|361.53|15
1722739190000|2024-08-04 02:39:50|363.73|361.73|363.78|361.78|363.8|361.8|363.62|361.62|21
1722739200000|2024-08-04 02:40:00|363.76|361.76|363.77|361.77|363.85|361.85|363.71|361.71|19
1722739210000|2024-08-04 02:40:10|363.83|361.83|363.72|361.72|363.85|361.85|363.64|361.64|29
1722739220000|2024-08-04 02:40:20|363.76|361.76|363.84|361.84|363.85|361.85|363.75|361.75|23
1722739230000|2024-08-04 02:40:30|363.83|361.83|363.71|361.71|363.85|361.85|363.65|361.65|18
1722739240000|2024-08-04 02:40:40|363.68|361.68|363.47|361.47|363.74|361.74|363.47|361.47|25
1722739250000|2024-08-04 02:40:50|363.45|361.45|363.32|361.32|363.45|361.45|363.29|361.29|12
1722739260000|2024-08-04 02:41:00|363.33|361.33|363.36|361.36|363.37|361.37|363.29|361.29|10
1722739270000|2024-08-04 02:41:10|363.37|361.37|363.36|361.36|363.44|361.44|363.36|361.36|18
1722739280000|2024-08-04 02:41:20|363.37|361.37|363.36|361.36|363.4|361.4|363.36|361.36|9
1722739290000|2024-08-04 02:41:30|363.37|361.37|363.23|361.23|363.38|361.38|363.23|361.23|6
1722739300000|2024-08-04 02:41:40|363.06|361.06|362.95|360.95|363.13|361.13|362.93|360.93|20
1722739310000|2024-08-04 02:41:50|362.92|360.92|363.08|361.08|363.12|361.12|362.89|360.89|20
1722739320000|2024-08-04 02:42:00|363.07|361.07|363.01|361.01|363.12|361.12|362.96|360.96|24
1722739330000|2024-08-04 02:42:10|363.02|361.02|362.96|360.96|363.02|361.02|362.93|360.93|21
1722739340000|2024-08-04 02:42:20|362.95|360.95|362.87|360.87|362.96|360.96|362.78|360.78|17
1722739350000|2024-08-04 02:42:30|362.92|360.92|362.86|360.86|362.93|360.93|362.86|360.86|18
1722739360000|2024-08-04 02:42:40|362.84|360.84|362.87|360.87|362.87|360.87|362.73|360.73|15
1722739370000|2024-08-04 02:42:50|362.86|360.86|362.91|360.91|362.94|360.94|362.86|360.86|8
1722739380000|2024-08-04 02:43:00|362.89|360.89|362.62|360.62|362.96|360.96|362.61|360.61|21
1722739390000|2024-08-04 02:43:10|362.64|360.64|362.59|360.59|362.67|360.67|362.54|360.54|17
1722739400000|2024-08-04 02:43:20|362.6|360.6|362.72|360.72|362.81|360.81|362.6|360.6|25
1722739410000|2024-08-04 02:43:30|362.73|360.73|362.58|360.58|362.8|360.8|362.56|360.56|18
1722739420000|2024-08-04 02:43:40|362.59|360.59|362.54|360.54|362.63|360.63|362.5|360.5|16
1722739430000|2024-08-04 02:43:50|362.55|360.55|362.44|360.44|362.55|360.55|362.41|360.41|9
1722739440000|2024-08-04 02:44:00|362.45|360.45|362.45|360.45|362.54|360.54|362.45|360.45|15
1722739450000|2024-08-04 02:44:10|362.38|360.38|362.32|360.32|362.38|360.38|362.19|360.19|22
1722739460000|2024-08-04 02:44:20|362.33|360.33|362.37|360.37|362.39|360.39|362.18|360.18|28
1722739470000|2024-08-04 02:44:30|362.31|360.31|362.27|360.27|362.31|360.31|362.24|360.24|6
1722739480000|2024-08-04 02:44:40|362.26|360.26|362.07|360.07|362.27|360.27|362.06|360.06|16
1722739490000|2024-08-04 02:44:50|362.08|360.08|362.08|360.08|362.09|360.09|362.01|360.01|8
1722739500000|2024-08-04 02:45:00|362.09|360.09|362.2|360.2|362.2|360.2|362.06|360.06|23
1722739510000|2024-08-04 02:45:10|362.22|360.22|362.26|360.26|362.26|360.26|362.21|360.21|10
1722739520000|2024-08-04 02:45:20|362.32|360.32|362.35|360.35|362.35|360.35|362.2|360.2|17
1722739530000|2024-08-04 02:45:30|362.34|360.34|362.34|360.34|362.39|360.39|362.31|360.31|21
1722739540000|2024-08-04 02:45:40|362.35|360.35|362.46|360.46|362.46|360.46|362.32|360.32|16
1722739550000|2024-08-04 02:45:50|362.4|360.4|362.42|360.42|362.47|360.47|362.39|360.39|16
1722739560000|2024-08-04 02:46:00|362.44|360.44|362.43|360.43|362.47|360.47|362.29|360.29|23
1722739570000|2024-08-04 02:46:10|362.41|360.41|362.49|360.49|362.53|360.53|362.37|360.37|13
1722739580000|2024-08-04 02:46:20|362.5|360.5|362.56|360.56|362.58|360.58|362.44|360.44|15
1722739590000|2024-08-04 02:46:30|362.57|360.57|362.61|360.61|362.63|360.63|362.46|360.46|23
1722739600000|2024-08-04 02:46:40|362.62|360.62|362.59|360.59|362.64|360.64|362.55|360.55|17
1722739610000|2024-08-04 02:46:50|362.58|360.58|362.48|360.48|362.58|360.58|362.39|360.39|17
1722739620000|2024-08-04 02:47:00|362.52|360.52|362.5|360.5|362.56|360.56|362.47|360.47|15
1722739630000|2024-08-04 02:47:10|362.47|360.47|362.54|360.54|362.56|360.56|362.47|360.47|15
1722739640000|2024-08-04 02:47:20|362.55|360.55|362.56|360.56|362.58|360.58|362.55|360.55|6
1722739650000|2024-08-04 02:47:30|362.57|360.57|362.45|360.45|362.57|360.57|362.39|360.39|14
1722739660000|2024-08-04 02:47:40|362.49|360.49|362.52|360.52|362.52|360.52|362.42|360.42|15
1722739670000|2024-08-04 02:47:50|362.51|360.51|362.52|360.52|362.53|360.53|362.48|360.48|14
1722739680000|2024-08-04 02:48:00|362.51|360.51|362.56|360.56|362.56|360.56|362.42|360.42|10
1722739690000|2024-08-04 02:48:10|362.52|360.52|362.52|360.52|362.55|360.55|362.44|360.44|12
1722739700000|2024-08-04 02:48:20|362.53|360.53|362.48|360.48|362.53|360.53|362.42|360.42|20
1722739710000|2024-08-04 02:48:30|362.52|360.52|362.5|360.5|362.52|360.52|362.49|360.49|6
1722739720000|2024-08-04 02:48:40|362.49|360.49|362.56|360.56|362.56|360.56|362.49|360.49|14
1722739730000|2024-08-04 02:48:50|362.55|360.55|362.54|360.54|362.56|360.56|362.53|360.53|12
1722739740000|2024-08-04 02:49:00|362.55|360.55|362.6|360.6|362.6|360.6|362.55|360.55|4
1722739750000|2024-08-04 02:49:10|362.62|360.62|362.6|360.6|362.62|360.62|362.6|360.6|9
1722739760000|2024-08-04 02:49:20|362.61|360.61|362.6|360.6|362.61|360.61|362.6|360.6|2
1722739770000|2024-08-04 02:49:30|362.61|360.61|362.78|360.78|362.84|360.84|362.6|360.6|10
1722739780000|2024-08-04 02:49:40|362.8|360.8|362.67|360.67|362.8|360.8|362.62|360.62|17
1722739790000|2024-08-04 02:49:50|362.66|360.66|362.76|360.76|362.77|360.77|362.66|360.66|15
1722739800000|2024-08-04 02:50:00|362.75|360.75|362.75|360.75|362.77|360.77|362.72|360.72|14
1722739810000|2024-08-04 02:50:10|362.77|360.77|362.7|360.7|362.83|360.83|362.69|360.69|14
1722739820000|2024-08-04 02:50:20|362.67|360.67|362.85|360.85|362.85|360.85|362.67|360.67|14
1722739830000|2024-08-04 02:50:30|362.86|360.86|363.21|361.21|363.21|361.21|362.85|360.85|22
1722739840000|2024-08-04 02:50:40|363.23|361.23|363.12|361.12|363.32|361.32|363.08|361.08|24
1722739850000|2024-08-04 02:50:50|363.15|361.15|362.89|360.89|363.17|361.17|362.86|360.86|24
1722739860000|2024-08-04 02:51:00|362.92|360.92|362.8|360.8|362.94|360.94|362.78|360.78|28
1722739870000|2024-08-04 02:51:10|362.82|360.82|362.91|360.91|362.95|360.95|362.79|360.79|20
1722739880000|2024-08-04 02:51:20|362.9|360.9|362.97|360.97|363.01|361.01|362.85|360.85|19
1722739890000|2024-08-04 02:51:30|362.98|360.98|362.99|360.99|363.02|361.02|362.97|360.97|18
1722739900000|2024-08-04 02:51:40|362.98|360.98|362.84|360.84|363.01|361.01|362.83|360.83|17
1722739910000|2024-08-04 02:51:50|362.85|360.85|362.99|360.99|362.99|360.99|362.8|360.8|16
1722739920000|2024-08-04 02:52:00|362.98|360.98|362.86|360.86|362.98|360.98|362.84|360.84|17
1722739930000|2024-08-04 02:52:10|362.84|360.84|362.81|360.81|362.84|360.84|362.73|360.73|11
1722739940000|2024-08-04 02:52:20|362.8|360.8|362.72|360.72|362.8|360.8|362.66|360.66|17
1722739950000|2024-08-04 02:52:30|362.71|360.71|362.74|360.74|362.76|360.76|362.55|360.55|26
1722739960000|2024-08-04 02:52:40|362.76|360.76|362.84|360.84|362.85|360.85|362.76|360.76|8
1722739970000|2024-08-04 02:52:50|362.83|360.83|362.74|360.74|362.85|360.85|362.74|360.74|14
1722739980000|2024-08-04 02:53:00|362.76|360.76|362.75|360.75|362.82|360.82|362.75|360.75|21
1722739990000|2024-08-04 02:53:10|362.74|360.74|362.62|360.62|362.77|360.77|362.6|360.6|18
1722740000000|2024-08-04 02:53:20|362.63|360.63|362.66|360.66|362.66|360.66|362.61|360.61|10
1722740010000|2024-08-04 02:53:30|362.67|360.67|362.65|360.65|362.67|360.67|362.6|360.6|14
1722740020000|2024-08-04 02:53:40|362.66|360.66|362.67|360.67|362.68|360.68|362.6|360.6|9
1722740030000|2024-08-04 02:53:50|362.65|360.65|362.47|360.47|362.65|360.65|362.44|360.44|25
1722740040000|2024-08-04 02:54:00|362.46|360.46|362.56|360.56|362.56|360.56|362.37|360.37|17
1722740050000|2024-08-04 02:54:10|362.58|360.58|362.65|360.65|362.65|360.65|362.53|360.53|15
1722740060000|2024-08-04 02:54:20|362.66|360.66|362.62|360.62|362.67|360.67|362.61|360.61|10
1722740070000|2024-08-04 02:54:30|362.61|360.61|362.64|360.64|362.65|360.65|362.56|360.56|9
1722740080000|2024-08-04 02:54:40|362.65|360.65|362.67|360.67|362.67|360.67|362.55|360.55|20
1722740090000|2024-08-04 02:54:50|362.7|360.7|362.95|360.95|362.95|360.95|362.7|360.7|20
1722740100000|2024-08-04 02:55:00|362.94|360.94|363.31|361.31|363.33|361.33|362.94|360.94|25
1722740110000|2024-08-04 02:55:10|363.33|361.33|363.2|361.2|363.4|361.4|363.2|361.2|17
1722740120000|2024-08-04 02:55:20|363.17|361.17|363.18|361.18|363.3|361.3|363.17|361.17|20
1722740130000|2024-08-04 02:55:30|363.15|361.15|363.22|361.22|363.26|361.26|363.15|361.15|19
1722740140000|2024-08-04 02:55:40|363.21|361.21|363.21|361.21|363.22|361.22|363.18|361.18|11
1722740150000|2024-08-04 02:55:50|363.22|361.22|363.27|361.27|363.42|361.42|363.21|361.21|19
1722740160000|2024-08-04 02:56:00|363.28|361.28|363.37|361.37|363.38|361.38|363.24|361.24|19
1722740170000|2024-08-04 02:56:10|363.35|361.35|363.25|361.25|363.35|361.35|363.19|361.19|18
1722740180000|2024-08-04 02:56:20|363.23|361.23|363.24|361.24|363.24|361.24|363.18|361.18|12
1722740190000|2024-08-04 02:56:30|363.16|361.16|363.28|361.28|363.34|361.34|363.16|361.16|17
1722740200000|2024-08-04 02:56:40|363.29|361.29|363.28|361.28|363.32|361.32|363.27|361.27|14
1722740210000|2024-08-04 02:56:50|363.29|361.29|363.33|361.33|363.34|361.34|363.28|361.28|11
1722740220000|2024-08-04 02:57:00|363.34|361.34|363.35|361.35|363.36|361.36|363.33|361.33|12
1722740230000|2024-08-04 02:57:10|363.33|361.33|363.29|361.29|363.34|361.34|363.27|361.27|8
1722740240000|2024-08-04 02:57:20|363.3|361.3|363.25|361.25|363.32|361.32|363.25|361.25|16
1722740250000|2024-08-04 02:57:30|363.23|361.23|363.33|361.33|363.34|361.34|363.23|361.23|10
1722740260000|2024-08-04 02:57:40|363.32|361.32|363.3|361.3|363.33|361.33|363.26|361.26|13
1722740270000|2024-08-04 02:57:50|363.31|361.31|363.39|361.39|363.4|361.4|363.31|361.31|13
1722740280000|2024-08-04 02:58:00|363.38|361.38|363.43|361.43|363.43|361.43|363.37|361.37|12
1722740290000|2024-08-04 02:58:10|363.45|361.45|363.32|361.32|363.45|361.45|363.31|361.31|15
1722740300000|2024-08-04 02:58:20|363.34|361.34|363.29|361.29|363.34|361.34|363.29|361.29|6
1722740310000|2024-08-04 02:58:30|363.28|361.28|363.29|361.29|363.29|361.29|363.28|361.28|2
1722740320000|2024-08-04 02:58:40|363.32|361.32|363.24|361.24|363.34|361.34|363.23|361.23|15
1722740330000|2024-08-04 02:58:50|363.23|361.23|363.1|361.1|363.23|361.23|363.1|361.1|15
1722740340000|2024-08-04 02:59:00|363.04|361.04|363.04|361.04|363.16|361.16|362.96|360.96|22
1722740350000|2024-08-04 02:59:10|363.06|361.06|362.98|360.98|363.07|361.07|362.98|360.98|8
1722740360000|2024-08-04 02:59:20|362.99|360.99|363.03|361.03|363.06|361.06|362.93|360.93|20
1722740370000|2024-08-04 02:59:30|363.04|361.04|363.14|361.14|363.14|361.14|363.04|361.04|17
1722740380000|2024-08-04 02:59:40|363.15|361.15|363.31|361.31|363.32|361.32|363.14|361.14|20
1722740390000|2024-08-04 02:59:50|363.3|361.3|363.22|361.22|363.35|361.35|363.22|361.22|15
1722740400000|2024-08-04 03:00:00|363.24|361.24|363.19|361.19|363.34|361.34|363.15|361.15|22
1722740410000|2024-08-04 03:00:10|363.18|361.18|363.04|361.04|363.18|361.18|363.02|361.02|20
1722740420000|2024-08-04 03:00:20|363.05|361.05|363.19|361.19|363.24|361.24|363.05|361.05|17
1722740430000|2024-08-04 03:00:30|363.17|361.17|362.95|360.95|363.17|361.17|362.92|360.92|28
1722740440000|2024-08-04 03:00:40|362.96|360.96|362.92|360.92|362.99|360.99|362.85|360.85|19
1722740450000|2024-08-04 03:00:50|362.99|360.99|362.92|360.92|362.99|360.99|362.92|360.92|12
1722740460000|2024-08-04 03:01:00|362.93|360.93|363.02|361.02|363.04|361.04|362.92|360.92|20
1722740470000|2024-08-04 03:01:10|363.05|361.05|363.03|361.03|363.23|361.23|363.01|361.01|21
1722740480000|2024-08-04 03:01:20|363.04|361.04|363.05|361.05|363.06|361.06|362.96|360.96|20
1722740490000|2024-08-04 03:01:30|363.07|361.07|363.19|361.19|363.19|361.19|363.05|361.05|8
1722740500000|2024-08-04 03:01:40|363.18|361.18|363|361|363.35|361.35|362.93|360.93|25
1722740510000|2024-08-04 03:01:50|363.03|361.03|363.53|361.53|363.53|361.53|362.94|360.94|24
1722740520000|2024-08-04 03:02:00|363.69|361.69|363.66|361.66|363.69|361.69|363.6|361.6|17
1722740530000|2024-08-04 03:02:10|363.67|361.67|363.42|361.42|363.75|361.75|363.4|361.4|24
1722740540000|2024-08-04 03:02:20|363.43|361.43|363.29|361.29|363.44|361.44|363.22|361.22|18
1722740550000|2024-08-04 03:02:30|363.34|361.34|363.58|361.58|363.58|361.58|363.34|361.34|25
1722740560000|2024-08-04 03:02:40|363.61|361.61|363.58|361.58|363.68|361.68|363.52|361.52|24
1722740570000|2024-08-04 03:02:50|363.57|361.57|363.39|361.39|363.61|361.61|363.34|361.34|20
1722740580000|2024-08-04 03:03:00|363.44|361.44|363.55|361.55|363.56|361.56|363.39|361.39|25
1722740590000|2024-08-04 03:03:10|363.56|361.56|363.71|361.71|363.78|361.78|363.45|361.45|30
1722740600000|2024-08-04 03:03:20|363.72|361.72|363.7|361.7|363.81|361.81|363.64|361.64|24
1722740610000|2024-08-04 03:03:30|363.69|361.69|363.59|361.59|363.69|361.69|363.59|361.59|20
1722740620000|2024-08-04 03:03:40|363.58|361.58|363.33|361.33|363.62|361.62|363.33|361.33|20
1722740630000|2024-08-04 03:03:50|363.3|361.3|363.24|361.24|363.35|361.35|363.21|361.21|18
1722740640000|2024-08-04 03:04:00|363.25|361.25|363.1|361.1|363.28|361.28|363.07|361.07|25
1722740650000|2024-08-04 03:04:10|363.06|361.06|362.95|360.95|363.06|361.06|362.95|360.95|16
1722740660000|2024-08-04 03:04:20|362.94|360.94|363|361|363.02|361.02|362.94|360.94|16
1722740670000|2024-08-04 03:04:30|363.02|361.02|363.19|361.19|363.19|361.19|363.02|361.02|14
1722740680000|2024-08-04 03:04:40|363.25|361.25|363.39|361.39|363.39|361.39|363.25|361.25|8
1722740690000|2024-08-04 03:04:50|363.37|361.37|363.36|361.36|363.42|361.42|363.36|361.36|10
1722740700000|2024-08-04 03:05:00|363.37|361.37|363.74|361.74|363.74|361.74|363.37|361.37|21
1722740710000|2024-08-04 03:05:10|363.75|361.75|363.87|361.87|363.89|361.89|363.75|361.75|29
1722740720000|2024-08-04 03:05:20|363.86|361.86|363.78|361.78|363.96|361.96|363.78|361.78|21
1722740730000|2024-08-04 03:05:30|363.77|361.77|363.89|361.89|364|362|363.74|361.74|19
1722740740000|2024-08-04 03:05:40|363.88|361.88|363.88|361.88|363.99|361.99|363.88|361.88|16
1722740750000|2024-08-04 03:05:50|363.89|361.89|363.92|361.92|363.97|361.97|363.87|361.87|15
1722740760000|2024-08-04 03:06:00|363.97|361.97|363.88|361.88|363.98|361.98|363.79|361.79|23
1722740770000|2024-08-04 03:06:10|363.89|361.89|363.72|361.72|363.93|361.93|363.72|361.72|24
1722740780000|2024-08-04 03:06:20|363.75|361.75|363.84|361.84|363.85|361.85|363.71|361.71|18
1722740790000|2024-08-04 03:06:30|363.8|361.8|363.93|361.93|363.93|361.93|363.8|361.8|16
1722740800000|2024-08-04 03:06:40|363.94|361.94|363.94|361.94|363.98|361.98|363.91|361.91|12
1722740810000|2024-08-04 03:06:50|363.88|361.88|363.53|361.53|363.89|361.89|363.52|361.52|18
1722740820000|2024-08-04 03:07:00|363.55|361.55|363.73|361.73|363.73|361.73|363.45|361.45|16
1722740830000|2024-08-04 03:07:10|363.72|361.72|363.8|361.8|363.8|361.8|363.67|361.67|26
1722740840000|2024-08-04 03:07:20|363.79|361.79|363.91|361.91|363.92|361.92|363.79|361.79|16
1722740850000|2024-08-04 03:07:30|363.9|361.9|363.82|361.82|363.9|361.9|363.69|361.69|24
1722740860000|2024-08-04 03:07:40|363.81|361.81|363.83|361.83|363.83|361.83|363.71|361.71|17
1722740870000|2024-08-04 03:07:50|363.85|361.85|363.87|361.87|364.02|362.02|363.83|361.83|28
1722740880000|2024-08-04 03:08:00|363.89|361.89|363.95|361.95|363.99|361.99|363.85|361.85|26
1722740890000|2024-08-04 03:08:10|363.94|361.94|363.88|361.88|363.98|361.98|363.84|361.84|20
1722740900000|2024-08-04 03:08:20|363.87|361.87|363.8|361.8|363.94|361.94|363.75|361.75|15
1722740910000|2024-08-04 03:08:30|363.79|361.79|363.5|361.5|363.79|361.79|363.48|361.48|24
1722740920000|2024-08-04 03:08:40|363.54|361.54|363.53|361.53|363.58|361.58|363.51|361.51|10
1722740930000|2024-08-04 03:08:50|363.54|361.54|363.52|361.52|363.55|361.55|363.5|361.5|8
1722740940000|2024-08-04 03:09:00|363.5|361.5|363.6|361.6|363.6|361.6|363.48|361.48|15
1722740950000|2024-08-04 03:09:10|363.61|361.61|363.74|361.74|363.74|361.74|363.61|361.61|9
1722740960000|2024-08-04 03:09:20|363.75|361.75|363.79|361.79|363.8|361.8|363.71|361.71|12
1722740970000|2024-08-04 03:09:30|363.81|361.81|363.74|361.74|363.83|361.83|363.73|361.73|11
1722740980000|2024-08-04 03:09:40|363.75|361.75|363.78|361.78|363.78|361.78|363.71|361.71|8
1722740990000|2024-08-04 03:09:50|363.8|361.8|363.91|361.91|363.91|361.91|363.8|361.8|13
1722741000000|2024-08-04 03:10:00|363.94|361.94|363.85|361.85|363.94|361.94|363.83|361.83|17
1722741010000|2024-08-04 03:10:10|363.9|361.9|363.9|361.9|363.93|361.93|363.83|361.83|23
1722741020000|2024-08-04 03:10:20|363.91|361.91|363.9|361.9|363.92|361.92|363.87|361.87|8
1722741030000|2024-08-04 03:10:30|363.91|361.91|363.81|361.81|363.92|361.92|363.81|361.81|17
1722741040000|2024-08-04 03:10:40|363.83|361.83|363.48|361.48|363.84|361.84|363.44|361.44|21
1722741050000|2024-08-04 03:10:50|363.53|361.53|363.58|361.58|363.61|361.61|363.49|361.49|14
1722741060000|2024-08-04 03:11:00|363.55|361.55|363.65|361.65|363.65|361.65|363.43|361.43|18
1722741070000|2024-08-04 03:11:10|363.64|361.64|363.45|361.45|363.65|361.65|363.45|361.45|17
1722741080000|2024-08-04 03:11:20|363.44|361.44|363.36|361.36|363.45|361.45|363.24|361.24|20
1722741090000|2024-08-04 03:11:30|363.4|361.4|363.34|361.34|363.43|361.43|363.34|361.34|19
1722741100000|2024-08-04 03:11:40|363.28|361.28|363.23|361.23|363.32|361.32|363.23|361.23|14
1722741110000|2024-08-04 03:11:50|363.25|361.25|363.21|361.21|363.25|361.25|363.09|361.09|20
1722741120000|2024-08-04 03:12:00|363.2|361.2|363.05|361.05|363.22|361.22|363.02|361.02|15
1722741130000|2024-08-04 03:12:10|363.07|361.07|362.81|360.81|363.09|361.09|362.81|360.81|21
1722741140000|2024-08-04 03:12:20|362.83|360.83|362.75|360.75|362.85|360.85|362.71|360.71|16
1722741150000|2024-08-04 03:12:30|362.77|360.77|362.67|360.67|362.77|360.77|362.49|360.49|24
1722741160000|2024-08-04 03:12:40|362.66|360.66|362.32|360.32|362.66|360.66|362.3|360.3|24
1722741170000|2024-08-04 03:12:50|362.42|360.42|362.45|360.45|362.48|360.48|362.42|360.42|18
1722741180000|2024-08-04 03:13:00|362.46|360.46|362.5|360.5|362.55|360.55|362.45|360.45|23
1722741190000|2024-08-04 03:13:10|362.51|360.51|362.27|360.27|362.51|360.51|362.21|360.21|21
1722741200000|2024-08-04 03:13:20|362.28|360.28|362.25|360.25|362.33|360.33|362.1|360.1|23
1722741210000|2024-08-04 03:13:30|362.24|360.24|362.14|360.14|362.28|360.28|362.14|360.14|13
1722741220000|2024-08-04 03:13:40|362.12|360.12|362.44|360.44|362.44|360.44|362.07|360.07|21
1722741230000|2024-08-04 03:13:50|362.46|360.46|362.48|360.48|362.48|360.48|362.4|360.4|16
1722741240000|2024-08-04 03:14:00|362.5|360.5|362.55|360.55|362.57|360.57|362.48|360.48|18
1722741250000|2024-08-04 03:14:10|362.51|360.51|362.48|360.48|362.56|360.56|362.43|360.43|15
1722741260000|2024-08-04 03:14:20|362.53|360.53|362.37|360.37|362.53|360.53|362.35|360.35|26
1722741270000|2024-08-04 03:14:30|362.38|360.38|362.33|360.33|362.47|360.47|362.29|360.29|24
1722741280000|2024-08-04 03:14:40|362.3|360.3|362.26|360.26|362.33|360.33|362.22|360.22|13
1722741290000|2024-08-04 03:14:50|362.28|360.28|362.28|360.28|362.41|360.41|362.28|360.28|11
1722741300000|2024-08-04 03:15:00|362.32|360.32|362.54|360.54|362.56|360.56|362.32|360.32|20
1722741310000|2024-08-04 03:15:10|362.47|360.47|362.32|360.32|362.52|360.52|362.29|360.29|19
1722741320000|2024-08-04 03:15:20|362.28|360.28|362.32|360.32|362.4|360.4|362.22|360.22|19
1722741330000|2024-08-04 03:15:30|362.28|360.28|362.55|360.55|362.57|360.57|362.19|360.19|24
1722741340000|2024-08-04 03:15:40|362.54|360.54|362.56|360.56|362.69|360.69|362.49|360.49|19
1722741350000|2024-08-04 03:15:50|362.54|360.54|362.45|360.45|362.55|360.55|362.38|360.38|18
1722741360000|2024-08-04 03:16:00|362.46|360.46|362.62|360.62|362.65|360.65|362.43|360.43|15
1722741370000|2024-08-04 03:16:10|362.59|360.59|362.36|360.36|362.61|360.61|362.33|360.33|29
1722741380000|2024-08-04 03:16:20|362.35|360.35|362.45|360.45|362.47|360.47|362.33|360.33|18
1722741390000|2024-08-04 03:16:30|362.47|360.47|362.62|360.62|362.62|360.62|362.47|360.47|12
1722741400000|2024-08-04 03:16:40|362.65|360.65|362.66|360.66|362.71|360.71|362.52|360.52|21
1722741410000|2024-08-04 03:16:50|362.69|360.69|362.89|360.89|362.9|360.9|362.69|360.69|17
1722741420000|2024-08-04 03:17:00|362.9|360.9|363.24|361.24|363.25|361.25|362.9|360.9|27
1722741430000|2024-08-04 03:17:10|363.22|361.22|363.09|361.09|363.28|361.28|363.06|361.06|23
1722741440000|2024-08-04 03:17:20|363.12|361.12|363.21|361.21|363.25|361.25|363.1|361.1|21
1722741450000|2024-08-04 03:17:30|363.25|361.25|363.34|361.34|363.45|361.45|363.25|361.25|16
1722741460000|2024-08-04 03:17:40|363.36|361.36|363.37|361.37|363.39|361.39|363.19|361.19|20
1722741470000|2024-08-04 03:17:50|363.39|361.39|363.27|361.27|363.42|361.42|363.21|361.21|24
1722741480000|2024-08-04 03:18:00|363.25|361.25|363.22|361.22|363.25|361.25|363.12|361.12|20
1722741490000|2024-08-04 03:18:10|363.21|361.21|363.09|361.09|363.22|361.22|363.08|361.08|18
1722741500000|2024-08-04 03:18:20|363.05|361.05|363.19|361.19|363.2|361.2|362.99|360.99|25
1722741510000|2024-08-04 03:18:30|363.17|361.17|362.94|360.94|363.17|361.17|362.92|360.92|24
1722741520000|2024-08-04 03:18:40|362.97|360.97|363.15|361.15|363.19|361.19|362.93|360.93|27
1722741530000|2024-08-04 03:18:50|363.14|361.14|363.12|361.12|363.19|361.19|363.12|361.12|17
1722741540000|2024-08-04 03:19:00|363.13|361.13|362.81|360.81|363.15|361.15|362.75|360.75|20
1722741550000|2024-08-04 03:19:10|362.8|360.8|362.7|360.7|362.8|360.8|362.67|360.67|17
1722741560000|2024-08-04 03:19:20|362.68|360.68|362.83|360.83|362.83|360.83|362.67|360.67|18
1722741570000|2024-08-04 03:19:30|362.82|360.82|362.81|360.81|362.83|360.83|362.78|360.78|15
1722741580000|2024-08-04 03:19:40|362.82|360.82|362.81|360.81|362.95|360.95|362.81|360.81|14
1722741590000|2024-08-04 03:19:50|362.8|360.8|362.94|360.94|362.94|360.94|362.8|360.8|13
1722741600000|2024-08-04 03:20:00|362.96|360.96|363.07|361.07|363.12|361.12|362.94|360.94|21
1722741610000|2024-08-04 03:20:10|363.04|361.04|363.03|361.03|363.11|361.11|362.94|360.94|20
1722741620000|2024-08-04 03:20:20|363.01|361.01|363.02|361.02|363.03|361.03|363.01|361.01|6
1722741630000|2024-08-04 03:20:30|362.94|360.94|362.89|360.89|362.94|360.94|362.73|360.73|23
1722741640000|2024-08-04 03:20:40|362.91|360.91|362.91|360.91|363.02|361.02|362.88|360.88|18
1722741650000|2024-08-04 03:20:50|362.9|360.9|362.9|360.9|362.9|360.9|362.76|360.76|22
1722741660000|2024-08-04 03:21:00|362.88|360.88|362.93|360.93|363.01|361.01|362.85|360.85|24
1722741670000|2024-08-04 03:21:10|362.94|360.94|362.9|360.9|363.12|361.12|362.9|360.9|16
1722741680000|2024-08-04 03:21:20|362.89|360.89|362.89|360.89|362.94|360.94|362.77|360.77|22
1722741690000|2024-08-04 03:21:30|362.9|360.9|362.84|360.84|362.93|360.93|362.81|360.81|16
1722741700000|2024-08-04 03:21:40|362.82|360.82|362.92|360.92|362.93|360.93|362.81|360.81|18
1722741710000|2024-08-04 03:21:50|362.94|360.94|363.06|361.06|363.06|361.06|362.92|360.92|10
1722741720000|2024-08-04 03:22:00|363.05|361.05|363.04|361.04|363.15|361.15|363.04|361.04|15
1722741730000|2024-08-04 03:22:10|363.03|361.03|363.05|361.05|363.11|361.11|362.97|360.97|26
1722741740000|2024-08-04 03:22:20|363.04|361.04|362.95|360.95|363.04|361.04|362.92|360.92|17
1722741750000|2024-08-04 03:22:30|362.94|360.94|362.81|360.81|362.96|360.96|362.81|360.81|19
1722741760000|2024-08-04 03:22:40|362.82|360.82|362.91|360.91|362.94|360.94|362.81|360.81|20
1722741770000|2024-08-04 03:22:50|362.95|360.95|363.23|361.23|363.24|361.24|362.93|360.93|18
1722741780000|2024-08-04 03:23:00|363.24|361.24|363.19|361.19|363.27|361.27|363.19|361.19|11
1722741790000|2024-08-04 03:23:10|363.21|361.21|363.15|361.15|363.25|361.25|363.09|361.09|24
1722741800000|2024-08-04 03:23:20|363.14|361.14|363.02|361.02|363.16|361.16|362.98|360.98|25
1722741810000|2024-08-04 03:23:30|363.01|361.01|362.96|360.96|363.01|361.01|362.91|360.91|11
1722741820000|2024-08-04 03:23:40|362.95|360.95|362.91|360.91|363.02|361.02|362.91|360.91|14
1722741830000|2024-08-04 03:23:50|362.88|360.88|362.84|360.84|362.89|360.89|362.73|360.73|19
1722741840000|2024-08-04 03:24:00|362.82|360.82|362.91|360.91|362.91|360.91|362.79|360.79|17
1722741850000|2024-08-04 03:24:10|362.93|360.93|362.87|360.87|363.01|361.01|362.87|360.87|17
1722741860000|2024-08-04 03:24:20|362.85|360.85|362.91|360.91|362.95|360.95|362.85|360.85|17
1722741870000|2024-08-04 03:24:30|362.9|360.9|362.77|360.77|362.9|360.9|362.76|360.76|18
1722741880000|2024-08-04 03:24:40|362.76|360.76|362.65|360.65|362.79|360.79|362.64|360.64|15
1722741890000|2024-08-04 03:24:50|362.69|360.69|362.5|360.5|362.69|360.69|362.47|360.47|20
1722741900000|2024-08-04 03:25:00|362.55|360.55|362.56|360.56|362.57|360.57|362.5|360.5|11
1722741910000|2024-08-04 03:25:10|362.58|360.58|362.54|360.54|362.66|360.66|362.54|360.54|21
1722741920000|2024-08-04 03:25:20|362.51|360.51|362.22|360.22|362.53|360.53|362.21|360.21|23
1722741930000|2024-08-04 03:25:30|362.24|360.24|362.26|360.26|362.35|360.35|362.22|360.22|16
1722741940000|2024-08-04 03:25:40|362.25|360.25|362.05|360.05|362.25|360.25|362.05|360.05|20
1722741950000|2024-08-04 03:25:50|362.06|360.06|362|360|362.06|360.06|361.97|359.97|16
1722741960000|2024-08-04 03:26:00|362.05|360.05|362.12|360.12|362.16|360.16|362.01|360.01|19
1722741970000|2024-08-04 03:26:10|362.11|360.11|362.06|360.06|362.13|360.13|362.05|360.05|16
1722741980000|2024-08-04 03:26:20|362.05|360.05|362|360|362.05|360.05|361.94|359.94|15
1722741990000|2024-08-04 03:26:30|361.98|359.98|361.94|359.94|361.98|359.98|361.94|359.94|7
1722742000000|2024-08-04 03:26:40|361.95|359.95|362.47|360.47|362.48|360.48|361.89|359.89|17
1722742010000|2024-08-04 03:26:50|362.45|360.45|362.47|360.47|362.48|360.48|362.37|360.37|22
1722742020000|2024-08-04 03:27:00|362.46|360.46|362.53|360.53|362.57|360.57|362.46|360.46|18
1722742030000|2024-08-04 03:27:10|362.52|360.52|362.57|360.57|362.58|360.58|362.51|360.51|16
1722742040000|2024-08-04 03:27:20|362.56|360.56|362.63|360.63|362.64|360.64|362.56|360.56|10
1722742050000|2024-08-04 03:27:30|362.61|360.61|362.56|360.56|362.62|360.62|362.55|360.55|8
1722742060000|2024-08-04 03:27:40|362.57|360.57|362.58|360.58|362.59|360.59|362.56|360.56|10
1722742070000|2024-08-04 03:27:50|362.57|360.57|362.56|360.56|362.59|360.59|362.55|360.55|8
1722742080000|2024-08-04 03:28:00|362.57|360.57|362.64|360.64|362.68|360.68|362.53|360.53|19
1722742090000|2024-08-04 03:28:10|362.63|360.63|362.65|360.65|362.66|360.66|362.6|360.6|12
1722742100000|2024-08-04 03:28:20|362.64|360.64|362.63|360.63|362.65|360.65|362.62|360.62|10
1722742110000|2024-08-04 03:28:30|362.62|360.62|362.63|360.63|362.64|360.64|362.61|360.61|9
1722742120000|2024-08-04 03:28:40|362.62|360.62|362.7|360.7|362.7|360.7|362.62|360.62|8
1722742130000|2024-08-04 03:28:50|362.73|360.73|362.91|360.91|362.92|360.92|362.73|360.73|17
1722742140000|2024-08-04 03:29:00|362.92|360.92|362.93|360.93|362.96|360.96|362.89|360.89|9
1722742150000|2024-08-04 03:29:10|362.92|360.92|362.88|360.88|362.93|360.93|362.85|360.85|7
1722742160000|2024-08-04 03:29:20|362.83|360.83|362.81|360.81|362.87|360.87|362.71|360.71|15
1722742170000|2024-08-04 03:29:30|362.82|360.82|362.93|360.93|362.93|360.93|362.81|360.81|8
1722742180000|2024-08-04 03:29:40|362.92|360.92|362.84|360.84|362.94|360.94|362.84|360.84|9
1722742190000|2024-08-04 03:29:50|362.86|360.86|362.86|360.86|362.89|360.89|362.85|360.85|15
1722742200000|2024-08-04 03:30:00|362.87|360.87|363.03|361.03|363.06|361.06|362.87|360.87|20
1722742210000|2024-08-04 03:30:10|363|361|362.79|360.79|363.01|361.01|362.75|360.75|19
1722742220000|2024-08-04 03:30:20|362.81|360.81|362.79|360.79|362.84|360.84|362.75|360.75|14
1722742230000|2024-08-04 03:30:30|362.77|360.77|362.76|360.76|362.84|360.84|362.75|360.75|12
1722742240000|2024-08-04 03:30:40|362.75|360.75|362.89|360.89|362.91|360.91|362.75|360.75|15
1722742250000|2024-08-04 03:30:50|362.9|360.9|362.73|360.73|362.96|360.96|362.73|360.73|18
1722742260000|2024-08-04 03:31:00|362.71|360.71|362.6|360.6|362.72|360.72|362.6|360.6|23
1722742270000|2024-08-04 03:31:10|362.56|360.56|362.54|360.54|362.61|360.61|362.54|360.54|14
1722742280000|2024-08-04 03:31:20|362.59|360.59|362.56|360.56|362.59|360.59|362.47|360.47|20
1722742290000|2024-08-04 03:31:30|362.59|360.59|362.57|360.57|362.6|360.6|362.53|360.53|14
1722742300000|2024-08-04 03:31:40|362.58|360.58|362.68|360.68|362.69|360.69|362.54|360.54|15
1722742310000|2024-08-04 03:31:50|362.7|360.7|362.8|360.8|362.8|360.8|362.7|360.7|16
1722742320000|2024-08-04 03:32:00|362.81|360.81|362.9|360.9|362.92|360.92|362.81|360.81|15
1722742330000|2024-08-04 03:32:10|362.91|360.91|362.78|360.78|362.93|360.93|362.78|360.78|10
1722742340000|2024-08-04 03:32:20|362.74|360.74|362.71|360.71|362.75|360.75|362.6|360.6|17
1722742350000|2024-08-04 03:32:30|362.73|360.73|362.76|360.76|362.78|360.78|362.73|360.73|5
1722742360000|2024-08-04 03:32:40|362.72|360.72|362.73|360.73|362.75|360.75|362.68|360.68|15
1722742370000|2024-08-04 03:32:50|362.7|360.7|362.62|360.62|362.72|360.72|362.62|360.62|14
1722742380000|2024-08-04 03:33:00|362.63|360.63|362.48|360.48|362.63|360.63|362.47|360.47|24
1722742390000|2024-08-04 03:33:10|362.47|360.47|362.35|360.35|362.47|360.47|362.29|360.29|24
1722742400000|2024-08-04 03:33:20|362.36|360.36|362.41|360.41|362.44|360.44|362.3|360.3|19
1722742410000|2024-08-04 03:33:30|362.4|360.4|362.38|360.38|362.41|360.41|362.36|360.36|15
1722742420000|2024-08-04 03:33:40|362.42|360.42|362.4|360.4|362.44|360.44|362.35|360.35|11
1722742430000|2024-08-04 03:33:50|362.39|360.39|362.4|360.4|362.4|360.4|362.31|360.31|14
1722742440000|2024-08-04 03:34:00|362.46|360.46|362.71|360.71|362.71|360.71|362.44|360.44|17
1722742450000|2024-08-04 03:34:10|362.7|360.7|362.63|360.63|362.7|360.7|362.56|360.56|14
1722742460000|2024-08-04 03:34:20|362.61|360.61|362.68|360.68|362.69|360.69|362.53|360.53|18
1722742470000|2024-08-04 03:34:30|362.69|360.69|362.71|360.71|362.75|360.75|362.68|360.68|19
1722742480000|2024-08-04 03:34:40|362.68|360.68|362.66|360.66|362.7|360.7|362.65|360.65|13
1722742490000|2024-08-04 03:34:50|362.68|360.68|362.58|360.58|362.68|360.68|362.53|360.53|16
1722742500000|2024-08-04 03:35:00|362.57|360.57|362.68|360.68|362.69|360.69|362.57|360.57|10
1722742510000|2024-08-04 03:35:10|362.72|360.72|362.89|360.89|362.89|360.89|362.72|360.72|18
1722742520000|2024-08-04 03:35:20|362.88|360.88|362.7|360.7|362.89|360.89|362.7|360.7|12
1722742530000|2024-08-04 03:35:30|362.68|360.68|362.83|360.83|362.83|360.83|362.59|360.59|19
1722742540000|2024-08-04 03:35:40|362.82|360.82|362.79|360.79|362.83|360.83|362.76|360.76|16
1722742550000|2024-08-04 03:35:50|362.74|360.74|362.59|360.59|362.74|360.74|362.59|360.59|18
1722742560000|2024-08-04 03:36:00|362.58|360.58|362.77|360.77|362.81|360.81|362.58|360.58|14
1722742570000|2024-08-04 03:36:10|362.79|360.79|362.71|360.71|362.8|360.8|362.65|360.65|22
1722742580000|2024-08-04 03:36:20|362.7|360.7|362.68|360.68|362.71|360.71|362.66|360.66|11
1722742590000|2024-08-04 03:36:30|362.69|360.69|362.8|360.8|362.8|360.8|362.69|360.69|10
1722742600000|2024-08-04 03:36:40|362.79|360.79|362.68|360.68|362.86|360.86|362.68|360.68|18
1722742610000|2024-08-04 03:36:50|362.67|360.67|362.66|360.66|362.69|360.69|362.66|360.66|8
1722742620000|2024-08-04 03:37:00|362.67|360.67|362.65|360.65|362.67|360.67|362.57|360.57|18
1722742630000|2024-08-04 03:37:10|362.68|360.68|362.75|360.75|362.76|360.76|362.68|360.68|12
1722742640000|2024-08-04 03:37:20|362.78|360.78|362.89|360.89|362.89|360.89|362.75|360.75|17
1722742650000|2024-08-04 03:37:30|362.91|360.91|362.89|360.89|362.92|360.92|362.89|360.89|6
1722742660000|2024-08-04 03:37:40|362.9|360.9|362.94|360.94|362.94|360.94|362.89|360.89|13
1722742670000|2024-08-04 03:37:50|362.95|360.95|363.03|361.03|363.08|361.08|362.93|360.93|17
1722742680000|2024-08-04 03:38:00|363.04|361.04|363.07|361.07|363.07|361.07|363.04|361.04|17
1722742690000|2024-08-04 03:38:10|363.05|361.05|363.03|361.03|363.08|361.08|363.03|361.03|11
1722742710000|2024-08-04 03:38:30|363.02|361.02|362.92|360.92|363.02|361.02|362.92|360.92|12
1722742720000|2024-08-04 03:38:40|362.94|360.94|362.9|360.9|362.94|360.94|362.85|360.85|12
1722742730000|2024-08-04 03:38:50|362.89|360.89|362.92|360.92|362.92|360.92|362.84|360.84|13
1722742740000|2024-08-04 03:39:00|362.91|360.91|362.7|360.7|362.91|360.91|362.7|360.7|19
1722742750000|2024-08-04 03:39:10|362.71|360.71|362.67|360.67|362.74|360.74|362.64|360.64|17
1722742760000|2024-08-04 03:39:20|362.68|360.68|362.62|360.62|362.68|360.68|362.53|360.53|16
1722742770000|2024-08-04 03:39:30|362.63|360.63|362.65|360.65|362.66|360.66|362.61|360.61|16
1722742780000|2024-08-04 03:39:40|362.66|360.66|362.63|360.63|362.66|360.66|362.61|360.61|11
1722742790000|2024-08-04 03:39:50|362.64|360.64|362.64|360.64|362.66|360.66|362.64|360.64|8
1722742800000|2024-08-04 03:40:00|362.6|360.6|362.55|360.55|362.61|360.61|362.51|360.51|13
1722742810000|2024-08-04 03:40:10|362.56|360.56|362.55|360.55|362.59|360.59|362.47|360.47|17
1722742820000|2024-08-04 03:40:20|362.53|360.53|362.51|360.51|362.58|360.58|362.51|360.51|19
1722742830000|2024-08-04 03:40:30|362.5|360.5|362.51|360.51|362.52|360.52|362.43|360.43|17
1722742840000|2024-08-04 03:40:40|362.49|360.49|362.35|360.35|362.49|360.49|362.34|360.34|16
1722742850000|2024-08-04 03:40:50|362.36|360.36|362.4|360.4|362.4|360.4|362.34|360.34|11
1722742860000|2024-08-04 03:41:00|362.39|360.39|362.41|360.41|362.52|360.52|362.37|360.37|20
1722742870000|2024-08-04 03:41:10|362.4|360.4|362.32|360.32|362.4|360.4|362.32|360.32|16
1722742880000|2024-08-04 03:41:20|362.33|360.33|362.43|360.43|362.44|360.44|362.33|360.33|17
1722742890000|2024-08-04 03:41:30|362.44|360.44|362.34|360.34|362.44|360.44|362.34|360.34|9
1722742900000|2024-08-04 03:41:40|362.33|360.33|362.34|360.34|362.35|360.35|362.25|360.25|10
1722742910000|2024-08-04 03:41:50|362.36|360.36|362.36|360.36|362.39|360.39|362.35|360.35|16
1722742920000|2024-08-04 03:42:00|362.37|360.37|362.34|360.34|362.42|360.42|362.31|360.31|14
1722742930000|2024-08-04 03:42:10|362.33|360.33|362.31|360.31|362.33|360.33|362.21|360.21|11
1722742940000|2024-08-04 03:42:20|362.28|360.28|362.35|360.35|362.36|360.36|362.28|360.28|7
1722742950000|2024-08-04 03:42:30|362.37|360.37|362.4|360.4|362.43|360.43|362.36|360.36|21
1722742960000|2024-08-04 03:42:40|362.42|360.42|362.27|360.27|362.42|360.42|362.27|360.27|11
1722742970000|2024-08-04 03:42:50|362.26|360.26|362.25|360.25|362.26|360.26|362.22|360.22|7
1722742980000|2024-08-04 03:43:00|362.24|360.24|362.25|360.25|362.25|360.25|362.2|360.2|11
1722742990000|2024-08-04 03:43:10|362.26|360.26|362.21|360.21|362.28|360.28|362.19|360.19|10
1722743000000|2024-08-04 03:43:20|362.2|360.2|362.23|360.23|362.24|360.24|362.2|360.2|9
1722743010000|2024-08-04 03:43:30|362.22|360.22|362.23|360.23|362.23|360.23|362.22|360.22|4
1722743020000|2024-08-04 03:43:40|362.24|360.24|362.27|360.27|362.3|360.3|362.24|360.24|11
1722743030000|2024-08-04 03:43:50|362.26|360.26|362.24|360.24|362.27|360.27|362.22|360.22|8
1722743040000|2024-08-04 03:44:00|362.22|360.22|362.29|360.29|362.29|360.29|362.19|360.19|12
1722743050000|2024-08-04 03:44:10|362.32|360.32|362.41|360.41|362.41|360.41|362.32|360.32|14
1722743060000|2024-08-04 03:44:20|362.4|360.4|362.4|360.4|362.42|360.42|362.4|360.4|9
1722743070000|2024-08-04 03:44:30|362.38|360.38|362.6|360.6|362.6|360.6|362.38|360.38|11
1722743080000|2024-08-04 03:44:40|362.59|360.59|362.6|360.6|362.62|360.62|362.59|360.59|7
1722743090000|2024-08-04 03:44:50|362.62|360.62|362.61|360.61|362.73|360.73|362.6|360.6|10
1722743100000|2024-08-04 03:45:00|362.66|360.66|362.57|360.57|362.7|360.7|362.47|360.47|15
1722743110000|2024-08-04 03:45:10|362.53|360.53|362.53|360.53|362.54|360.54|362.44|360.44|15
1722743120000|2024-08-04 03:45:20|362.54|360.54|362.69|360.69|362.7|360.7|362.53|360.53|12
1722743130000|2024-08-04 03:45:30|362.68|360.68|362.67|360.67|362.68|360.68|362.58|360.58|13
1722743140000|2024-08-04 03:45:40|362.65|360.65|362.78|360.78|362.81|360.81|362.65|360.65|10
1722743150000|2024-08-04 03:45:50|362.76|360.76|362.54|360.54|362.76|360.76|362.54|360.54|12
1722743160000|2024-08-04 03:46:00|362.5|360.5|362.34|360.34|362.5|360.5|362.26|360.26|13
1722743170000|2024-08-04 03:46:10|362.36|360.36|362.39|360.39|362.39|360.39|362.35|360.35|3
1722743180000|2024-08-04 03:46:20|362.36|360.36|362.37|360.37|362.43|360.43|362.35|360.35|13
1722743190000|2024-08-04 03:46:30|362.39|360.39|362.5|360.5|362.5|360.5|362.35|360.35|10
1722743200000|2024-08-04 03:46:40|362.51|360.51|362.76|360.76|362.76|360.76|362.51|360.51|16
1722743210000|2024-08-04 03:46:50|362.79|360.79|362.83|360.83|362.84|360.84|362.76|360.76|9
1722743220000|2024-08-04 03:47:00|362.86|360.86|362.91|360.91|362.92|360.92|362.86|360.86|8
1722743230000|2024-08-04 03:47:10|362.88|360.88|363.03|361.03|363.03|361.03|362.88|360.88|10
1722743240000|2024-08-04 03:47:20|363.01|361.01|362.95|360.95|363.01|361.01|362.95|360.95|3
1722743250000|2024-08-04 03:47:30|362.96|360.96|362.81|360.81|362.96|360.96|362.81|360.81|14
1722743260000|2024-08-04 03:47:40|362.8|360.8|362.96|360.96|362.96|360.96|362.8|360.8|8
1722743270000|2024-08-04 03:47:50|362.97|360.97|363.02|361.02|363.03|361.03|362.94|360.94|11
1722743280000|2024-08-04 03:48:00|363.03|361.03|363.03|361.03|363.03|361.03|363.02|361.02|3
1722743290000|2024-08-04 03:48:10|363.01|361.01|363.03|361.03|363.03|361.03|363.01|361.01|3
1722743300000|2024-08-04 03:48:20|363.04|361.04|363.03|361.03|363.08|361.08|363.03|361.03|12
1722743320000|2024-08-04 03:48:40|363.04|361.04|363.06|361.06|363.06|361.06|363.04|361.04|2
1722743330000|2024-08-04 03:48:50|363.07|361.07|363.07|361.07|363.08|361.08|363.04|361.04|10
1722743340000|2024-08-04 03:49:00|363.08|361.08|363.01|361.01|363.08|361.08|363|361|5
1722743350000|2024-08-04 03:49:10|363|361|363.03|361.03|363.03|361.03|362.98|360.98|7
1722743360000|2024-08-04 03:49:20|363.04|361.04|363.03|361.03|363.04|361.04|363.03|361.03|4
1722743370000|2024-08-04 03:49:30|363|361|363.01|361.01|363.01|361.01|362.96|360.96|7
1722743380000|2024-08-04 03:49:40|363.02|361.02|363.03|361.03|363.03|361.03|363.02|361.02|2
1722743400000|2024-08-04 03:50:00|363|361|363.04|361.04|363.04|361.04|363|361|5
1722743410000|2024-08-04 03:50:10|363.05|361.05|363.04|361.04|363.07|361.07|363.03|361.03|14
1722743420000|2024-08-04 03:50:20|363.03|361.03|363.03|361.03|363.04|361.04|363.03|361.03|3
1722743430000|2024-08-04 03:50:30|363.04|361.04|363.07|361.07|363.08|361.08|363.04|361.04|13
1722743440000|2024-08-04 03:50:40|363.08|361.08|363.09|361.09|363.09|361.09|363.07|361.07|4
1722743450000|2024-08-04 03:50:50|363.1|361.1|363.06|361.06|363.11|361.11|363.03|361.03|24
1722743460000|2024-08-04 03:51:00|363.05|361.05|363.36|361.36|363.37|361.37|363.05|361.05|11
1722743470000|2024-08-04 03:51:10|363.35|361.35|363.2|361.2|363.35|361.35|363.2|361.2|9
1722743480000|2024-08-04 03:51:20|363.21|361.21|363.37|361.37|363.37|361.37|363.2|361.2|8
1722743490000|2024-08-04 03:51:30|363.43|361.43|363.45|361.45|363.47|361.47|363.43|361.43|5
1722743520000|2024-08-04 03:52:00|363.44|361.44|363.4|361.4|363.44|361.44|363.36|361.36|3
1722743530000|2024-08-04 03:52:10|363.41|361.41|363.4|361.4|363.59|361.59|363.39|361.39|13
1722743540000|2024-08-04 03:52:20|363.39|361.39|363.36|361.36|363.42|361.42|363.36|361.36|5
1722743550000|2024-08-04 03:52:30|363.41|361.41|363.58|361.58|363.58|361.58|363.38|361.38|6
1722743560000|2024-08-04 03:52:40|363.57|361.57|363.59|361.59|363.6|361.6|363.48|361.48|7
1722743570000|2024-08-04 03:52:50|363.57|361.57|363.6|361.6|363.6|361.6|363.53|361.53|8
1722743580000|2024-08-04 03:53:00|363.57|361.57|363.44|361.44|363.57|361.57|363.44|361.44|10
1722743590000|2024-08-04 03:53:10|363.5|361.5|363.48|361.48|363.5|361.5|363.48|361.48|6
1722743600000|2024-08-04 03:53:20|363.47|361.47|363.48|361.48|363.5|361.5|363.42|361.42|8
1722743610000|2024-08-04 03:53:30|363.46|361.46|363.42|361.42|363.5|361.5|363.42|361.42|10
1722743620000|2024-08-04 03:53:40|363.39|361.39|363.19|361.19|363.39|361.39|363.14|361.14|14
1722743630000|2024-08-04 03:53:50|363.2|361.2|363.13|361.13|363.2|361.2|363.13|361.13|5
1722743640000|2024-08-04 03:54:00|363.19|361.19|363.13|361.13|363.2|361.2|363.13|361.13|6
1722743650000|2024-08-04 03:54:10|363.19|361.19|363.34|361.34|363.36|361.36|363.13|361.13|9
1722743660000|2024-08-04 03:54:20|363.32|361.32|363.29|361.29|363.33|361.33|363.28|361.28|11
1722743670000|2024-08-04 03:54:30|363.27|361.27|363.25|361.25|363.29|361.29|363.24|361.24|6
1722743680000|2024-08-04 03:54:40|363.31|361.31|363.31|361.31|363.34|361.34|363.31|361.31|5
1722743690000|2024-08-04 03:54:50|363.28|361.28|363.26|361.26|363.28|361.28|363.26|361.26|2
1722743700000|2024-08-04 03:55:00|363.31|361.31|363.27|361.27|363.34|361.34|363.27|361.27|8
1722743710000|2024-08-04 03:55:10|363.26|361.26|363.24|361.24|363.27|361.27|363.22|361.22|7
1722743720000|2024-08-04 03:55:20|363.28|361.28|363.38|361.38|363.42|361.42|363.24|361.24|12
1722743730000|2024-08-04 03:55:30|363.35|361.35|363.1|361.1|363.35|361.35|363.08|361.08|15
1722743740000|2024-08-04 03:55:40|363.05|361.05|363.15|361.15|363.2|361.2|363.05|361.05|14
1722743750000|2024-08-04 03:55:50|363.22|361.22|363.11|361.11|363.25|361.25|363.11|361.11|17
1722743760000|2024-08-04 03:56:00|363.1|361.1|363.34|361.34|363.34|361.34|363.08|361.08|13
1722743770000|2024-08-04 03:56:10|363.3|361.3|363.15|361.15|363.33|361.33|363.13|361.13|19
1722743780000|2024-08-04 03:56:20|363.11|361.11|363.06|361.06|363.13|361.13|363.05|361.05|9
1722743790000|2024-08-04 03:56:30|363.11|361.11|363.05|361.05|363.11|361.11|363.03|361.03|8
1722743800000|2024-08-04 03:56:40|363.07|361.07|363.21|361.21|363.21|361.21|363.02|361.02|16
1722743810000|2024-08-04 03:56:50|363.24|361.24|363.16|361.16|363.24|361.24|363.15|361.15|18
1722743820000|2024-08-04 03:57:00|363.15|361.15|363.26|361.26|363.29|361.29|363.15|361.15|19
1722743830000|2024-08-04 03:57:10|363.23|361.23|363.29|361.29|363.3|361.3|363.22|361.22|16
1722743840000|2024-08-04 03:57:20|363.26|361.26|363.19|361.19|363.26|361.26|363.15|361.15|17
1722743850000|2024-08-04 03:57:30|363.2|361.2|363.19|361.19|363.2|361.2|363.19|361.19|2
1722743860000|2024-08-04 03:57:40|363.2|361.2|363.27|361.27|363.27|361.27|363.2|361.2|3
1722743870000|2024-08-04 03:57:50|363.26|361.26|363.22|361.22|363.27|361.27|363.22|361.22|9
1722743880000|2024-08-04 03:58:00|363.21|361.21|363.19|361.19|363.26|361.26|363.19|361.19|12
1722743890000|2024-08-04 03:58:10|363.18|361.18|363.11|361.11|363.2|361.2|363.09|361.09|12
1722743900000|2024-08-04 03:58:20|363.13|361.13|363.15|361.15|363.18|361.18|363.11|361.11|14
1722743910000|2024-08-04 03:58:30|363.14|361.14|363.15|361.15|363.15|361.15|363.14|361.14|2
1722743920000|2024-08-04 03:58:40|363.14|361.14|363.13|361.13|363.14|361.14|363.13|361.13|2
1722743930000|2024-08-04 03:58:50|363.14|361.14|363.12|361.12|363.16|361.16|363.12|361.12|14
1722743940000|2024-08-04 03:59:00|363.13|361.13|363.13|361.13|363.13|361.13|363.08|361.08|13
1722743950000|2024-08-04 03:59:10|363.16|361.16|363.05|361.05|363.17|361.17|363.05|361.05|7
1722743960000|2024-08-04 03:59:20|363.03|361.03|363.07|361.07|363.08|361.08|363.03|361.03|6
1722743970000|2024-08-04 03:59:30|363.16|361.16|363.15|361.15|363.23|361.23|363.14|361.14|10
1722743980000|2024-08-04 03:59:40|363.14|361.14|363.07|361.07|363.14|361.14|363.07|361.07|4
1722743990000|2024-08-04 03:59:50|363.04|361.04|363.03|361.03|363.06|361.06|363.03|361.03|8
1722744000000|2024-08-04 04:00:00|363.02|361.02|362.98|360.98|363.08|361.08|362.98|360.98|21
1722744010000|2024-08-04 04:00:10|362.99|360.99|362.91|360.91|363.03|361.03|362.87|360.87|17
1722744020000|2024-08-04 04:00:20|362.93|360.93|362.9|360.9|362.93|360.93|362.9|360.9|5
1722744030000|2024-08-04 04:00:30|362.91|360.91|362.98|360.98|363.02|361.02|362.91|360.91|12
1722744040000|2024-08-04 04:00:40|362.96|360.96|362.89|360.89|362.97|360.97|362.87|360.87|10
1722744050000|2024-08-04 04:00:50|362.88|360.88|362.87|360.87|362.92|360.92|362.87|360.87|10
1722744060000|2024-08-04 04:01:00|362.89|360.89|362.99|360.99|363.09|361.09|362.88|360.88|24
1722744070000|2024-08-04 04:01:10|362.98|360.98|362.86|360.86|363.03|361.03|362.83|360.83|22
1722744080000|2024-08-04 04:01:20|362.83|360.83|363.12|361.12|363.12|361.12|362.78|360.78|23
1722744090000|2024-08-04 04:01:30|363.13|361.13|363.1|361.1|363.14|361.14|363.09|361.09|7
1722744100000|2024-08-04 04:01:40|363.15|361.15|362.95|360.95|363.15|361.15|362.95|360.95|8
1722744110000|2024-08-04 04:01:50|362.92|360.92|362.87|360.87|362.93|360.93|362.85|360.85|14
1722744120000|2024-08-04 04:02:00|362.86|360.86|362.94|360.94|362.96|360.96|362.86|360.86|16
1722744130000|2024-08-04 04:02:10|362.95|360.95|362.86|360.86|363.01|361.01|362.84|360.84|13
1722744140000|2024-08-04 04:02:20|362.81|360.81|362.97|360.97|362.97|360.97|362.8|360.8|16
1722744150000|2024-08-04 04:02:30|362.96|360.96|362.96|360.96|362.97|360.97|362.95|360.95|8
1722744160000|2024-08-04 04:02:40|362.97|360.97|362.84|360.84|363.03|361.03|362.81|360.81|16
1722744170000|2024-08-04 04:02:50|362.85|360.85|362.77|360.77|362.86|360.86|362.75|360.75|16
1722744180000|2024-08-04 04:03:00|362.74|360.74|362.75|360.75|362.77|360.77|362.71|360.71|12
1722744190000|2024-08-04 04:03:10|362.76|360.76|362.68|360.68|362.76|360.76|362.66|360.66|15
1722744200000|2024-08-04 04:03:20|362.67|360.67|362.53|360.53|362.67|360.67|362.52|360.52|15
1722744210000|2024-08-04 04:03:30|362.49|360.49|362.47|360.47|362.49|360.49|362.46|360.46|16
1722744220000|2024-08-04 04:03:40|362.46|360.46|362.43|360.43|362.48|360.48|362.38|360.38|11
1722744230000|2024-08-04 04:03:50|362.47|360.47|362.4|360.4|362.48|360.48|362.4|360.4|12
1722744240000|2024-08-04 04:04:00|362.41|360.41|362.48|360.48|362.48|360.48|362.41|360.41|11
1722744250000|2024-08-04 04:04:10|362.47|360.47|362.39|360.39|362.47|360.47|362.35|360.35|19
1722744260000|2024-08-04 04:04:20|362.44|360.44|362.35|360.35|362.44|360.44|362.34|360.34|11
1722744270000|2024-08-04 04:04:30|362.36|360.36|362.35|360.35|362.37|360.37|362.34|360.34|9
1722744280000|2024-08-04 04:04:40|362.36|360.36|362.35|360.35|362.36|360.36|362.35|360.35|2
1722744290000|2024-08-04 04:04:50|362.34|360.34|362.25|360.25|362.35|360.35|362.25|360.25|15
1722744300000|2024-08-04 04:05:00|362.26|360.26|362.2|360.2|362.26|360.26|362.2|360.2|17
1722744310000|2024-08-04 04:05:10|362.19|360.19|362.16|360.16|362.19|360.19|362.15|360.15|10
1722744320000|2024-08-04 04:05:20|362.17|360.17|362.19|360.19|362.19|360.19|362.16|360.16|9
1722744330000|2024-08-04 04:05:30|362.18|360.18|362.08|360.08|362.18|360.18|362.01|360.01|7
1722744340000|2024-08-04 04:05:40|362.11|360.11|362.21|360.21|362.26|360.26|362.11|360.11|19
1722744350000|2024-08-04 04:05:50|362.22|360.22|362.28|360.28|362.32|360.32|362.22|360.22|7
1722744360000|2024-08-04 04:06:00|362.27|360.27|362.22|360.22|362.27|360.27|362.18|360.18|18
1722744370000|2024-08-04 04:06:10|362.23|360.23|362.21|360.21|362.23|360.23|362.1|360.1|18
1722744380000|2024-08-04 04:06:20|362.19|360.19|362.11|360.11|362.21|360.21|362.11|360.11|15
1722744390000|2024-08-04 04:06:30|362.09|360.09|362.01|360.01|362.11|360.11|362.01|360.01|9
1722744400000|2024-08-04 04:06:40|361.99|359.99|361.93|359.93|361.99|359.99|361.89|359.89|12
1722744410000|2024-08-04 04:06:50|361.94|359.94|362.09|360.09|362.09|360.09|361.94|359.94|11
1722744420000|2024-08-04 04:07:00|362.1|360.1|362.17|360.17|362.21|360.21|362.1|360.1|14
1722744430000|2024-08-04 04:07:10|362.19|360.19|362.23|360.23|362.24|360.24|362.16|360.16|12
1722744450000|2024-08-04 04:07:30|362.24|360.24|362.36|360.36|362.4|360.4|362.24|360.24|18
1722744460000|2024-08-04 04:07:40|362.34|360.34|362.18|360.18|362.34|360.34|362.15|360.15|18
1722744470000|2024-08-04 04:07:50|362.21|360.21|362.31|360.31|362.34|360.34|362.21|360.21|18
1722744480000|2024-08-04 04:08:00|362.29|360.29|362.23|360.23|362.31|360.31|362.23|360.23|5
1722744490000|2024-08-04 04:08:10|362.27|360.27|362.34|360.34|362.36|360.36|362.27|360.27|6
1722744500000|2024-08-04 04:08:20|362.35|360.35|362.31|360.31|362.35|360.35|362.3|360.3|6
1722744510000|2024-08-04 04:08:30|362.33|360.33|362.52|360.52|362.53|360.53|362.33|360.33|18
1722744520000|2024-08-04 04:08:40|362.5|360.5|362.63|360.63|362.66|360.66|362.5|360.5|14
1722744530000|2024-08-04 04:08:50|362.64|360.64|362.65|360.65|362.67|360.67|362.64|360.64|12
1722744540000|2024-08-04 04:09:00|362.66|360.66|362.82|360.82|362.84|360.84|362.66|360.66|19
1722744550000|2024-08-04 04:09:10|362.8|360.8|362.72|360.72|362.84|360.84|362.66|360.66|18
1722744560000|2024-08-04 04:09:20|362.74|360.74|362.71|360.71|362.75|360.75|362.67|360.67|14
1722744570000|2024-08-04 04:09:30|362.7|360.7|362.66|360.66|362.72|360.72|362.64|360.64|19
1722744580000|2024-08-04 04:09:40|362.67|360.67|362.67|360.67|362.72|360.72|362.66|360.66|12
1722744590000|2024-08-04 04:09:50|362.68|360.68|362.4|360.4|362.7|360.7|362.4|360.4|18
1722744600000|2024-08-04 04:10:00|362.39|360.39|362.45|360.45|362.45|360.45|362.37|360.37|15
1722744610000|2024-08-04 04:10:10|362.46|360.46|362.5|360.5|362.54|360.54|362.42|360.42|21
1722744620000|2024-08-04 04:10:20|362.55|360.55|362.64|360.64|362.68|360.68|362.55|360.55|22
1722744630000|2024-08-04 04:10:30|362.63|360.63|362.67|360.67|362.73|360.73|362.58|360.58|23
1722744640000|2024-08-04 04:10:40|362.65|360.65|362.65|360.65|362.65|360.65|362.59|360.59|14
1722744650000|2024-08-04 04:10:50|362.66|360.66|362.85|360.85|362.88|360.88|362.66|360.66|21
1722744660000|2024-08-04 04:11:00|362.86|360.86|362.9|360.9|362.95|360.95|362.86|360.86|18
1722744670000|2024-08-04 04:11:10|362.89|360.89|362.75|360.75|362.89|360.89|362.75|360.75|17
1722744680000|2024-08-04 04:11:20|362.73|360.73|362.6|360.6|362.75|360.75|362.6|360.6|19
1722744690000|2024-08-04 04:11:30|362.59|360.59|362.69|360.69|362.69|360.69|362.57|360.57|17
1722744700000|2024-08-04 04:11:40|362.7|360.7|362.72|360.72|362.77|360.77|362.7|360.7|15
1722744710000|2024-08-04 04:11:50|362.73|360.73|362.75|360.75|362.87|360.87|362.73|360.73|20
1722744720000|2024-08-04 04:12:00|362.78|360.78|362.72|360.72|362.8|360.8|362.71|360.71|16
1722744730000|2024-08-04 04:12:10|362.71|360.71|362.71|360.71|362.74|360.74|362.66|360.66|17
1722744740000|2024-08-04 04:12:20|362.73|360.73|362.83|360.83|362.86|360.86|362.67|360.67|15
1722744750000|2024-08-04 04:12:30|362.89|360.89|362.93|360.93|362.95|360.95|362.88|360.88|19
1722744760000|2024-08-04 04:12:40|362.92|360.92|362.88|360.88|362.93|360.93|362.82|360.82|17
1722744770000|2024-08-04 04:12:50|362.89|360.89|362.85|360.85|362.96|360.96|362.85|360.85|13
1722744780000|2024-08-04 04:13:00|362.86|360.86|362.95|360.95|362.98|360.98|362.85|360.85|8
1722744790000|2024-08-04 04:13:10|362.94|360.94|362.94|360.94|362.96|360.96|362.93|360.93|10
1722744800000|2024-08-04 04:13:20|362.93|360.93|362.94|360.94|362.97|360.97|362.93|360.93|11
1722744810000|2024-08-04 04:13:30|362.96|360.96|362.99|360.99|362.99|360.99|362.94|360.94|7
1722744830000|2024-08-04 04:13:50|362.98|360.98|362.89|360.89|362.98|360.98|362.89|360.89|14
1722744840000|2024-08-04 04:14:00|362.88|360.88|362.87|360.87|362.9|360.9|362.8|360.8|11
1722744850000|2024-08-04 04:14:10|362.88|360.88|362.85|360.85|362.89|360.89|362.84|360.84|16
1722744860000|2024-08-04 04:14:20|362.89|360.89|362.99|360.99|362.99|360.99|362.87|360.87|8
1722744870000|2024-08-04 04:14:30|363|361|363.02|361.02|363.02|361.02|363|361|2
1722744880000|2024-08-04 04:14:40|363.03|361.03|363.03|361.03|363.03|361.03|363.02|361.02|7
1722744890000|2024-08-04 04:14:50|363.02|361.02|363.02|361.02|363.02|361.02|363.02|361.02|1
1722744900000|2024-08-04 04:15:00|363.01|361.01|362.99|360.99|363.02|361.02|362.97|360.97|6
1722744920000|2024-08-04 04:15:20|362.98|360.98|363.02|361.02|363.03|361.03|362.97|360.97|9
1722744930000|2024-08-04 04:15:30|363.01|361.01|363.11|361.11|363.11|361.11|363.01|361.01|13
1722744940000|2024-08-04 04:15:40|363.14|361.14|363.5|361.5|363.53|361.53|363.14|361.14|12
1722744950000|2024-08-04 04:15:50|363.48|361.48|363.61|361.61|363.61|361.61|363.43|361.43|20
1722744960000|2024-08-04 04:16:00|363.62|361.62|363.68|361.68|363.68|361.68|363.6|361.6|21
1722744970000|2024-08-04 04:16:10|363.66|361.66|363.6|361.6|363.68|361.68|363.6|361.6|7
1722744980000|2024-08-04 04:16:20|363.58|361.58|363.43|361.43|363.58|361.58|363.42|361.42|21
1722744990000|2024-08-04 04:16:30|363.42|361.42|363.48|361.48|363.51|361.51|363.38|361.38|19
1722745000000|2024-08-04 04:16:40|363.49|361.49|363.38|361.38|363.51|361.51|363.35|361.35|19
1722745010000|2024-08-04 04:16:50|363.36|361.36|363.39|361.39|363.39|361.39|363.3|361.3|13
1722745020000|2024-08-04 04:17:00|363.38|361.38|363.41|361.41|363.44|361.44|363.36|361.36|13
1722745030000|2024-08-04 04:17:10|363.42|361.42|363.36|361.36|363.42|361.42|363.32|361.32|12
1722745040000|2024-08-04 04:17:20|363.35|361.35|363.55|361.55|363.56|361.56|363.35|361.35|12
1722745050000|2024-08-04 04:17:30|363.59|361.59|363.52|361.52|363.6|361.6|363.52|361.52|14
1722745060000|2024-08-04 04:17:40|363.51|361.51|363.36|361.36|363.51|361.51|363.36|361.36|15
1722745070000|2024-08-04 04:17:50|363.34|361.34|363.33|361.33|363.34|361.34|363.33|361.33|4
1722745080000|2024-08-04 04:18:00|363.34|361.34|363.33|361.33|363.42|361.42|363.32|361.32|12
1722745090000|2024-08-04 04:18:10|363.42|361.42|363.48|361.48|363.48|361.48|363.4|361.4|10
1722745100000|2024-08-04 04:18:20|363.47|361.47|363.38|361.38|363.48|361.48|363.35|361.35|15
1722745110000|2024-08-04 04:18:30|363.37|361.37|363.34|361.34|363.43|361.43|363.34|361.34|12
1722745120000|2024-08-04 04:18:40|363.37|361.37|363.43|361.43|363.43|361.43|363.37|361.37|8
1722745130000|2024-08-04 04:18:50|363.42|361.42|363.54|361.54|363.56|361.56|363.42|361.42|16
1722745140000|2024-08-04 04:19:00|363.56|361.56|363.53|361.53|363.62|361.62|363.49|361.49|15
1722745150000|2024-08-04 04:19:10|363.55|361.55|363.59|361.59|363.59|361.59|363.54|361.54|6
1722745160000|2024-08-04 04:19:20|363.58|361.58|363.41|361.41|363.58|361.58|363.4|361.4|12
1722745170000|2024-08-04 04:19:30|363.44|361.44|363.5|361.5|363.6|361.6|363.43|361.43|23
1722745180000|2024-08-04 04:19:40|363.48|361.48|363.48|361.48|363.56|361.56|363.48|361.48|21
1722745190000|2024-08-04 04:19:50|363.44|361.44|363.54|361.54|363.54|361.54|363.41|361.41|9
1722745200000|2024-08-04 04:20:00|363.53|361.53|363.64|361.64|363.65|361.65|363.48|361.48|28
1722745210000|2024-08-04 04:20:10|363.63|361.63|363.49|361.49|363.64|361.64|363.47|361.47|16
1722745220000|2024-08-04 04:20:20|363.5|361.5|363.53|361.53|363.62|361.62|363.5|361.5|13
1722745230000|2024-08-04 04:20:30|363.54|361.54|363.76|361.76|363.76|361.76|363.54|361.54|12
1722745240000|2024-08-04 04:20:40|363.77|361.77|363.77|361.77|363.77|361.77|363.77|361.77|1
1722745250000|2024-08-04 04:20:50|363.78|361.78|363.81|361.81|363.81|361.81|363.77|361.77|4
1722745260000|2024-08-04 04:21:00|363.8|361.8|363.84|361.84|363.85|361.85|363.8|361.8|14
1722745270000|2024-08-04 04:21:10|363.81|361.81|364.17|362.17|364.18|362.18|363.81|361.81|13
1722745280000|2024-08-04 04:21:20|364.11|362.11|364|362|364.12|362.12|364|362|10
1722745290000|2024-08-04 04:21:30|363.97|361.97|363.93|361.93|363.99|361.99|363.9|361.9|6
1722745300000|2024-08-04 04:21:40|363.9|361.9|364.04|362.04|364.04|362.04|363.9|361.9|9
1722745310000|2024-08-04 04:21:50|364.06|362.06|364.04|362.04|364.17|362.17|364.04|362.04|12
1722745320000|2024-08-04 04:22:00|364.02|362.02|363.94|361.94|364.02|362.02|363.89|361.89|19
1722745330000|2024-08-04 04:22:10|363.95|361.95|363.93|361.93|363.98|361.98|363.9|361.9|15
1722745340000|2024-08-04 04:22:20|363.94|361.94|364.06|362.06|364.07|362.07|363.94|361.94|16
1722745350000|2024-08-04 04:22:30|364.05|362.05|364.12|362.12|364.14|362.14|364.03|362.03|12
1722745360000|2024-08-04 04:22:40|364.1|362.1|364.13|362.13|364.17|362.17|364.1|362.1|15
1722745370000|2024-08-04 04:22:50|364.12|362.12|364.09|362.09|364.12|362.12|364.06|362.06|5
1722745380000|2024-08-04 04:23:00|364.1|362.1|364.16|362.16|364.16|362.16|364.09|362.09|19
1722745390000|2024-08-04 04:23:10|364.21|362.21|364.27|362.27|364.28|362.28|364.21|362.21|20
1722745400000|2024-08-04 04:23:20|364.25|362.25|364.21|362.21|364.25|362.25|364.19|362.19|15
1722745410000|2024-08-04 04:23:30|364.2|362.2|364.23|362.23|364.24|362.24|364.19|362.19|19
1722745420000|2024-08-04 04:23:40|364.22|362.22|364.15|362.15|364.23|362.23|364.13|362.13|14
1722745430000|2024-08-04 04:23:50|364.14|362.14|364.15|362.15|364.15|362.15|364.14|362.14|2
1722745440000|2024-08-04 04:24:00|364.17|362.17|364.19|362.19|364.21|362.21|364.15|362.15|16
1722745450000|2024-08-04 04:24:10|364.2|362.2|364.19|362.19|364.22|362.22|364.18|362.18|7
1722745460000|2024-08-04 04:24:20|364.23|362.23|364.23|362.23|364.24|362.24|364.14|362.14|13
1722745470000|2024-08-04 04:24:30|364.21|362.21|364.31|362.31|364.34|362.34|364.21|362.21|12
1722745480000|2024-08-04 04:24:40|364.32|362.32|364.46|362.46|364.48|362.48|364.32|362.32|13
1722745490000|2024-08-04 04:24:50|364.47|362.47|364.55|362.55|364.55|362.55|364.46|362.46|8
1722745500000|2024-08-04 04:25:00|364.53|362.53|364.54|362.54|364.54|362.54|364.48|362.48|15
1722745510000|2024-08-04 04:25:10|364.55|362.55|364.54|362.54|364.6|362.6|364.51|362.51|16
1722745520000|2024-08-04 04:25:20|364.56|362.56|364.55|362.55|364.62|362.62|364.55|362.55|16
1722745530000|2024-08-04 04:25:30|364.56|362.56|364.55|362.55|364.57|362.57|364.53|362.53|15
1722745540000|2024-08-04 04:25:40|364.54|362.54|364.28|362.28|364.55|362.55|364.28|362.28|21
1722745550000|2024-08-04 04:25:50|364.32|362.32|364.31|362.31|364.33|362.33|364.28|362.28|9
1722745560000|2024-08-04 04:26:00|364.29|362.29|364.22|362.22|364.31|362.31|364.14|362.14|20
1722745570000|2024-08-04 04:26:10|364.21|362.21|364.12|362.12|364.21|362.21|364.12|362.12|13
1722745580000|2024-08-04 04:26:20|364.13|362.13|364.17|362.17|364.2|362.2|364.13|362.13|10
1722745590000|2024-08-04 04:26:30|364.18|362.18|364.15|362.15|364.25|362.25|364.15|362.15|13
1722745600000|2024-08-04 04:26:40|364.12|362.12|364.06|362.06|364.12|362.12|364.03|362.03|14
1722745610000|2024-08-04 04:26:50|364.1|362.1|364.1|362.1|364.11|362.11|364.09|362.09|4
1722745620000|2024-08-04 04:27:00|364.09|362.09|364.12|362.12|364.13|362.13|364.09|362.09|9
1722745630000|2024-08-04 04:27:10|364.11|362.11|364.02|362.02|364.11|362.11|364.02|362.02|15
1722745640000|2024-08-04 04:27:20|364.04|362.04|364.02|362.02|364.05|362.05|363.98|361.98|7
1722745650000|2024-08-04 04:27:30|364.01|362.01|364.06|362.06|364.08|362.08|364.01|362.01|7
1722745660000|2024-08-04 04:27:40|364.08|362.08|364.15|362.15|364.15|362.15|364.07|362.07|7
1722745670000|2024-08-04 04:27:50|364.17|362.17|364.16|362.16|364.18|362.18|364.07|362.07|14
1722745680000|2024-08-04 04:28:00|364.15|362.15|364.08|362.08|364.15|362.15|364.08|362.08|13
1722745690000|2024-08-04 04:28:10|364.07|362.07|364.03|362.03|364.07|362.07|364.01|362.01|11
1722745700000|2024-08-04 04:28:20|364.02|362.02|364.05|362.05|364.09|362.09|364.01|362.01|9
1722745710000|2024-08-04 04:28:30|364.08|362.08|364.11|362.11|364.13|362.13|364.06|362.06|9
1722745720000|2024-08-04 04:28:40|364.14|362.14|364.12|362.12|364.18|362.18|364.12|362.12|16
1722745730000|2024-08-04 04:28:50|364.11|362.11|364.16|362.16|364.17|362.17|364.11|362.11|7
1722745740000|2024-08-04 04:29:00|364.15|362.15|364.17|362.17|364.18|362.18|364.14|362.14|13
1722745750000|2024-08-04 04:29:10|364.22|362.22|364.23|362.23|364.25|362.25|364.22|362.22|4
1722745760000|2024-08-04 04:29:20|364.22|362.22|364.22|362.22|364.22|362.22|364.17|362.17|7
1722745770000|2024-08-04 04:29:30|364.21|362.21|364.09|362.09|364.21|362.21|364.08|362.08|8
1722745780000|2024-08-04 04:29:40|364.13|362.13|364.1|362.1|364.13|362.13|364.09|362.09|7
1722745790000|2024-08-04 04:29:50|364.09|362.09|364.1|362.1|364.1|362.1|364.08|362.08|11
1722745800000|2024-08-04 04:30:00|364.12|362.12|364.16|362.16|364.2|362.2|364.1|362.1|15
1722745810000|2024-08-04 04:30:10|364.15|362.15|364.13|362.13|364.23|362.23|364.13|362.13|10
1722745820000|2024-08-04 04:30:20|364.15|362.15|364.16|362.16|364.17|362.17|364.14|362.14|5
1722745830000|2024-08-04 04:30:30|364.15|362.15|364.32|362.32|364.36|362.36|364.15|362.15|12
1722745840000|2024-08-04 04:30:40|364.33|362.33|364.34|362.34|364.35|362.35|364.32|362.32|5
1722745850000|2024-08-04 04:30:50|364.38|362.38|364.33|362.33|364.43|362.43|364.33|362.33|10
1722745860000|2024-08-04 04:31:00|364.31|362.31|364.26|362.26|364.32|362.32|364.24|362.24|4
1722745870000|2024-08-04 04:31:10|364.25|362.25|364.22|362.22|364.25|362.25|364.19|362.19|8
1722745880000|2024-08-04 04:31:20|364.19|362.19|364.02|362.02|364.19|362.19|363.99|361.99|17
1722745890000|2024-08-04 04:31:30|364.03|362.03|364.08|362.08|364.08|362.08|364.03|362.03|5
1722745900000|2024-08-04 04:31:40|364.1|362.1|364.22|362.22|364.25|362.25|364.09|362.09|15
1722745910000|2024-08-04 04:31:50|364.24|362.24|364.38|362.38|364.43|362.43|364.23|362.23|17
1722745920000|2024-08-04 04:32:00|364.39|362.39|364.34|362.34|364.39|362.39|364.29|362.29|13
1722745930000|2024-08-04 04:32:10|364.32|362.32|364.22|362.22|364.32|362.32|364.22|362.22|7
1722745940000|2024-08-04 04:32:20|364.2|362.2|364.17|362.17|364.25|362.25|364.16|362.16|11
1722745950000|2024-08-04 04:32:30|364.16|362.16|364.13|362.13|364.16|362.16|364.12|362.12|12
1722745960000|2024-08-04 04:32:40|364.1|362.1|364.14|362.14|364.15|362.15|364.08|362.08|12
1722745970000|2024-08-04 04:32:50|364.12|362.12|364.25|362.25|364.27|362.27|364.11|362.11|17
1722745980000|2024-08-04 04:33:00|364.22|362.22|364.23|362.23|364.24|362.24|364.21|362.21|8
1722745990000|2024-08-04 04:33:10|364.19|362.19|364.14|362.14|364.23|362.23|364.12|362.12|17
1722746000000|2024-08-04 04:33:20|364.12|362.12|363.79|361.79|364.12|362.12|363.79|361.79|16
1722746010000|2024-08-04 04:33:30|363.81|361.81|363.78|361.78|363.81|361.81|363.76|361.76|9
1722746020000|2024-08-04 04:33:40|363.77|361.77|363.85|361.85|363.86|361.86|363.77|361.77|7
1722746030000|2024-08-04 04:33:50|363.86|361.86|363.91|361.91|363.97|361.97|363.85|361.85|13
1722746040000|2024-08-04 04:34:00|363.88|361.88|363.66|361.66|363.88|361.88|363.62|361.62|20
1722746050000|2024-08-04 04:34:10|363.61|361.61|363.65|361.65|363.65|361.65|363.53|361.53|18
1722746060000|2024-08-04 04:34:20|363.68|361.68|363.84|361.84|363.84|361.84|363.67|361.67|13
1722746070000|2024-08-04 04:34:30|363.86|361.86|363.85|361.85|363.93|361.93|363.84|361.84|17
1722746080000|2024-08-04 04:34:40|363.84|361.84|363.94|361.94|363.96|361.96|363.8|361.8|14
1722746090000|2024-08-04 04:34:50|363.9|361.9|363.83|361.83|363.92|361.92|363.81|361.81|16
1722746100000|2024-08-04 04:35:00|363.84|361.84|363.7|361.7|363.84|361.84|363.66|361.66|16
1722746110000|2024-08-04 04:35:10|363.69|361.69|363.58|361.58|363.75|361.75|363.58|361.58|16
1722746120000|2024-08-04 04:35:20|363.55|361.55|363.5|361.5|363.6|361.6|363.48|361.48|12
1722746130000|2024-08-04 04:35:30|363.55|361.55|363.6|361.6|363.6|361.6|363.53|361.53|8
1722746140000|2024-08-04 04:35:40|363.61|361.61|363.59|361.59|363.65|361.65|363.58|361.58|14
1722746150000|2024-08-04 04:35:50|363.57|361.57|363.43|361.43|363.59|361.59|363.41|361.41|11
1722746160000|2024-08-04 04:36:00|363.42|361.42|363.25|361.25|363.42|361.42|363.23|361.23|11
1722746170000|2024-08-04 04:36:10|363.22|361.22|363.19|361.19|363.25|361.25|363.19|361.19|11
1722746180000|2024-08-04 04:36:20|363.15|361.15|363.26|361.26|363.26|361.26|363.13|361.13|16
1722746190000|2024-08-04 04:36:30|363.27|361.27|363.27|361.27|363.27|361.27|363.24|361.24|10
1722746200000|2024-08-04 04:36:40|363.26|361.26|363.18|361.18|363.26|361.26|363.18|361.18|9
1722746210000|2024-08-04 04:36:50|363.17|361.17|363.24|361.24|363.29|361.29|363.17|361.17|19
1722746220000|2024-08-04 04:37:00|363.22|361.22|363.16|361.16|363.22|361.22|363.12|361.12|9
1722746230000|2024-08-04 04:37:10|363.17|361.17|363.33|361.33|363.33|361.33|363.16|361.16|14
1722746240000|2024-08-04 04:37:20|363.32|361.32|363.09|361.09|363.32|361.32|363.09|361.09|16
1722746250000|2024-08-04 04:37:30|363.08|361.08|363.13|361.13|363.13|361.13|363.08|361.08|12
1722746260000|2024-08-04 04:37:40|363.12|361.12|363.36|361.36|363.37|361.37|363.12|361.12|17
1722746270000|2024-08-04 04:37:50|363.37|361.37|363.38|361.38|363.4|361.4|363.35|361.35|5
1722746280000|2024-08-04 04:38:00|363.39|361.39|363.53|361.53|363.53|361.53|363.39|361.39|15
1722746290000|2024-08-04 04:38:10|363.55|361.55|363.45|361.45|363.56|361.56|363.44|361.44|13
1722746300000|2024-08-04 04:38:20|363.46|361.46|363.33|361.33|363.46|361.46|363.33|361.33|11
1722746310000|2024-08-04 04:38:30|363.32|361.32|363.21|361.21|363.32|361.32|363.19|361.19|12
1722746320000|2024-08-04 04:38:40|363.23|361.23|363.12|361.12|363.23|361.23|363.12|361.12|11
1722746330000|2024-08-04 04:38:50|363.14|361.14|363.13|361.13|363.17|361.17|363.13|361.13|14
1722746340000|2024-08-04 04:39:00|363.14|361.14|363.22|361.22|363.24|361.24|363.14|361.14|17
1722746350000|2024-08-04 04:39:10|363.24|361.24|363.06|361.06|363.24|361.24|363.04|361.04|22
1722746360000|2024-08-04 04:39:20|363.07|361.07|363.05|361.05|363.18|361.18|363|361|23
1722746370000|2024-08-04 04:39:30|363.04|361.04|362.79|360.79|363.04|361.04|362.79|360.79|14
1722746380000|2024-08-04 04:39:40|362.75|360.75|362.66|360.66|362.81|360.81|362.56|360.56|25
1722746390000|2024-08-04 04:39:50|362.67|360.67|362.71|360.71|362.82|360.82|362.67|360.67|19
1722746400000|2024-08-04 04:40:00|362.72|360.72|362.54|360.54|362.72|360.72|362.51|360.51|26
1722746410000|2024-08-04 04:40:10|362.53|360.53|362.53|360.53|362.6|360.6|362.47|360.47|19
1722746420000|2024-08-04 04:40:20|362.47|360.47|362.52|360.52|362.56|360.56|362.47|360.47|22
1722746430000|2024-08-04 04:40:30|362.54|360.54|362.44|360.44|362.6|360.6|362.43|360.43|19
1722746440000|2024-08-04 04:40:40|362.38|360.38|362.41|360.41|362.47|360.47|362.38|360.38|19
1722746450000|2024-08-04 04:40:50|362.43|360.43|362.41|360.41|362.47|360.47|362.41|360.41|7
1722746460000|2024-08-04 04:41:00|362.4|360.4|362.31|360.31|362.4|360.4|362.29|360.29|13
1722746470000|2024-08-04 04:41:10|362.32|360.32|362.25|360.25|362.32|360.32|362.22|360.22|15
1722746480000|2024-08-04 04:41:20|362.22|360.22|362.17|360.17|362.23|360.23|362.17|360.17|7
1722746490000|2024-08-04 04:41:30|362.21|360.21|362.27|360.27|362.28|360.28|362.21|360.21|7
1722746500000|2024-08-04 04:41:40|362.28|360.28|362.21|360.21|362.28|360.28|362.21|360.21|10
1722746510000|2024-08-04 04:41:50|362.15|360.15|362.1|360.1|362.15|360.15|362.08|360.08|13
1722746520000|2024-08-04 04:42:00|362.09|360.09|362.01|360.01|362.15|360.15|362.01|360.01|21
1722746530000|2024-08-04 04:42:10|362|360|362|360|362.03|360.03|361.71|359.71|19
1722746540000|2024-08-04 04:42:20|362.03|360.03|361.97|359.97|362.09|360.09|361.95|359.95|18
1722746550000|2024-08-04 04:42:30|362.05|360.05|362.02|360.02|362.06|360.06|361.97|359.97|16
1722746560000|2024-08-04 04:42:40|362.01|360.01|362.01|360.01|362.06|360.06|362|360|7
1722746570000|2024-08-04 04:42:50|362.11|360.11|362|360|362.12|360.12|362|360|10
1722746580000|2024-08-04 04:43:00|362.05|360.05|362.12|360.12|362.13|360.13|361.99|359.99|23
1722746590000|2024-08-04 04:43:10|362.11|360.11|362.02|360.02|362.15|360.15|362.02|360.02|15
1722746600000|2024-08-04 04:43:20|362.03|360.03|361.88|359.88|362.04|360.04|361.88|359.88|13
1722746610000|2024-08-04 04:43:30|361.93|359.93|361.92|359.92|361.97|359.97|361.92|359.92|13
1722746620000|2024-08-04 04:43:40|361.9|359.9|361.84|359.84|361.9|359.9|361.84|359.84|4
1722746630000|2024-08-04 04:43:50|361.83|359.83|362.03|360.03|362.03|360.03|361.83|359.83|14
1722746640000|2024-08-04 04:44:00|362.04|360.04|362.14|360.14|362.23|360.23|362.04|360.04|20
1722746650000|2024-08-04 04:44:10|362.15|360.15|362.13|360.13|362.16|360.16|362.09|360.09|16
1722746660000|2024-08-04 04:44:20|362.11|360.11|362.02|360.02|362.12|360.12|362.01|360.01|11
1722746670000|2024-08-04 04:44:30|362.01|360.01|362.09|360.09|362.14|360.14|362.01|360.01|11
1722746680000|2024-08-04 04:44:40|362.08|360.08|362.07|360.07|362.09|360.09|362.05|360.05|8
1722746690000|2024-08-04 04:44:50|362.06|360.06|362.11|360.11|362.14|360.14|362.06|360.06|18
1722746700000|2024-08-04 04:45:00|362.13|360.13|362.22|360.22|362.3|360.3|362.08|360.08|21
1722746710000|2024-08-04 04:45:10|362.26|360.26|362.08|360.08|362.33|360.33|362.06|360.06|31
1722746720000|2024-08-04 04:45:20|362.1|360.1|362.05|360.05|362.1|360.1|362.02|360.02|15
1722746730000|2024-08-04 04:45:30|362.04|360.04|362.04|360.04|362.05|360.05|362.02|360.02|11
1722746740000|2024-08-04 04:45:40|362.03|360.03|361.96|359.96|362.18|360.18|361.94|359.94|23
1722746750000|2024-08-04 04:45:50|361.93|359.93|361.99|359.99|362.03|360.03|361.89|359.89|21
1722746760000|2024-08-04 04:46:00|362|360|362.01|360.01|362.15|360.15|361.99|359.99|23
1722746770000|2024-08-04 04:46:10|362.02|360.02|361.93|359.93|362.03|360.03|361.93|359.93|13
1722746780000|2024-08-04 04:46:20|361.92|359.92|362.01|360.01|362.02|360.02|361.92|359.92|19
1722746790000|2024-08-04 04:46:30|362|360|362.06|360.06|362.18|360.18|361.99|359.99|18
1722746800000|2024-08-04 04:46:40|362.04|360.04|362.11|360.11|362.14|360.14|362.04|360.04|19
1722746810000|2024-08-04 04:46:50|362.17|360.17|362.12|360.12|362.18|360.18|362.11|360.11|10
1722746820000|2024-08-04 04:47:00|362.13|360.13|362.08|360.08|362.15|360.15|362.08|360.08|19
1722746830000|2024-08-04 04:47:10|362.07|360.07|362.16|360.16|362.16|360.16|362.06|360.06|15
1722746840000|2024-08-04 04:47:20|362.15|360.15|362.22|360.22|362.28|360.28|362.14|360.14|12
1722746850000|2024-08-04 04:47:30|362.23|360.23|362.33|360.33|362.33|360.33|362.23|360.23|9
1722746860000|2024-08-04 04:47:40|362.4|360.4|362.36|360.36|362.44|360.44|362.36|360.36|20
1722746870000|2024-08-04 04:47:50|362.34|360.34|362.31|360.31|362.41|360.41|362.26|360.26|13
1722746880000|2024-08-04 04:48:00|362.29|360.29|362.24|360.24|362.32|360.32|362.24|360.24|17
1722746890000|2024-08-04 04:48:10|362.22|360.22|362.33|360.33|362.33|360.33|362.19|360.19|15
1722746900000|2024-08-04 04:48:20|362.32|360.32|362.32|360.32|362.37|360.37|362.28|360.28|20
1722746910000|2024-08-04 04:48:30|362.31|360.31|362.32|360.32|362.32|360.32|362.26|360.26|7
1722746920000|2024-08-04 04:48:40|362.41|360.41|362.43|360.43|362.43|360.43|362.33|360.33|17
1722746930000|2024-08-04 04:48:50|362.41|360.41|362.28|360.28|362.41|360.41|362.28|360.28|7
1722746940000|2024-08-04 04:49:00|362.29|360.29|362.31|360.31|362.33|360.33|362.25|360.25|16
1722746950000|2024-08-04 04:49:10|362.32|360.32|362.27|360.27|362.33|360.33|362.26|360.26|18
1722746960000|2024-08-04 04:49:20|362.26|360.26|362.22|360.22|362.28|360.28|362.22|360.22|9
1722746970000|2024-08-04 04:49:30|362.23|360.23|362.06|360.06|362.23|360.23|362.06|360.06|13
1722746980000|2024-08-04 04:49:40|362.05|360.05|362.12|360.12|362.14|360.14|362.05|360.05|12
1722746990000|2024-08-04 04:49:50|362.14|360.14|362.06|360.06|362.15|360.15|362.04|360.04|10
1722747000000|2024-08-04 04:50:00|362.05|360.05|362.05|360.05|362.09|360.09|362.04|360.04|15
1722747010000|2024-08-04 04:50:10|362.11|360.11|362.15|360.15|362.18|360.18|362.1|360.1|11
1722747020000|2024-08-04 04:50:20|362.16|360.16|362.13|360.13|362.22|360.22|362.1|360.1|16
1722747030000|2024-08-04 04:50:30|362.12|360.12|362.17|360.17|362.17|360.17|362.06|360.06|13
1722747040000|2024-08-04 04:50:40|362.18|360.18|362.28|360.28|362.29|360.29|362.18|360.18|9
1722747050000|2024-08-04 04:50:50|362.26|360.26|362.35|360.35|362.35|360.35|362.25|360.25|14
1722747060000|2024-08-04 04:51:00|362.36|360.36|362.3|360.3|362.36|360.36|362.29|360.29|15
1722747070000|2024-08-04 04:51:10|362.31|360.31|362.21|360.21|362.31|360.31|362.21|360.21|15
1722747080000|2024-08-04 04:51:20|362.22|360.22|362.14|360.14|362.24|360.24|362.13|360.13|10
1722747090000|2024-08-04 04:51:30|362.15|360.15|362.13|360.13|362.17|360.17|362.13|360.13|15
1722747100000|2024-08-04 04:51:40|362.11|360.11|362.07|360.07|362.14|360.14|362.06|360.06|18
1722747110000|2024-08-04 04:51:50|362.1|360.1|362.34|360.34|362.34|360.34|362.1|360.1|14
1722747120000|2024-08-04 04:52:00|362.28|360.28|362.23|360.23|362.32|360.32|362.17|360.17|23
1722747130000|2024-08-04 04:52:10|362.24|360.24|362.22|360.22|362.24|360.24|362.1|360.1|18
1722747140000|2024-08-04 04:52:20|362.21|360.21|362.03|360.03|362.21|360.21|362.03|360.03|9
1722747150000|2024-08-04 04:52:30|362.04|360.04|361.99|359.99|362.04|360.04|361.99|359.99|7
1722747160000|2024-08-04 04:52:40|362.01|360.01|362.03|360.03|362.04|360.04|362|360|8
1722747170000|2024-08-04 04:52:50|362.04|360.04|362.06|360.06|362.06|360.06|362.04|360.04|2
1722747180000|2024-08-04 04:53:00|362.05|360.05|362.01|360.01|362.05|360.05|361.98|359.98|8
1722747190000|2024-08-04 04:53:10|362|360|361.85|359.85|362|360|361.84|359.84|18
1722747200000|2024-08-04 04:53:20|361.84|359.84|361.56|359.56|361.84|359.84|361.44|359.44|20
1722747210000|2024-08-04 04:53:30|361.55|359.55|361.39|359.39|361.55|359.55|361.33|359.33|19
1722747220000|2024-08-04 04:53:40|361.38|359.38|361.39|359.39|361.41|359.41|361.37|359.37|19
1722747230000|2024-08-04 04:53:50|361.4|359.4|361.41|359.41|361.41|359.41|361.4|359.4|4
1722747240000|2024-08-04 04:54:00|361.42|359.42|361.55|359.55|361.59|359.59|361.42|359.42|12
1722747250000|2024-08-04 04:54:10|361.56|359.56|361.54|359.54|361.56|359.56|361.53|359.53|7
1722747260000|2024-08-04 04:54:20|361.55|359.55|361.55|359.55|361.59|359.59|361.54|359.54|10
1722747270000|2024-08-04 04:54:30|361.54|359.54|361.48|359.48|361.54|359.54|361.44|359.44|11
1722747280000|2024-08-04 04:54:40|361.47|359.47|361.49|359.49|361.53|359.53|361.45|359.45|9
1722747290000|2024-08-04 04:54:50|361.5|359.5|361.64|359.64|361.64|359.64|361.5|359.5|10
1722747300000|2024-08-04 04:55:00|361.65|359.65|361.76|359.76|361.76|359.76|361.65|359.65|8
1722747310000|2024-08-04 04:55:10|361.77|359.77|361.82|359.82|361.85|359.85|361.77|359.77|12
1722747320000|2024-08-04 04:55:20|361.81|359.81|361.82|359.82|361.87|359.87|361.81|359.81|11
1722747330000|2024-08-04 04:55:30|361.86|359.86|361.94|359.94|361.95|359.95|361.86|359.86|9
1722747340000|2024-08-04 04:55:40|361.91|359.91|361.77|359.77|361.91|359.91|361.74|359.74|17
1722747350000|2024-08-04 04:55:50|361.78|359.78|361.84|359.84|361.85|359.85|361.78|359.78|13
1722747360000|2024-08-04 04:56:00|361.85|359.85|361.9|359.9|361.9|359.9|361.84|359.84|12
1722747370000|2024-08-04 04:56:10|361.87|359.87|361.81|359.81|361.87|359.87|361.78|359.78|17
1722747380000|2024-08-04 04:56:20|361.79|359.79|361.77|359.77|361.8|359.8|361.77|359.77|15
1722747390000|2024-08-04 04:56:30|361.76|359.76|361.6|359.6|361.76|359.76|361.59|359.59|12
1722747400000|2024-08-04 04:56:40|361.57|359.57|361.41|359.41|361.57|359.57|361.4|359.4|19
1722747410000|2024-08-04 04:56:50|361.42|359.42|361.41|359.41|361.47|359.47|361.38|359.38|11
1722747420000|2024-08-04 04:57:00|361.39|359.39|361.47|359.47|361.52|359.52|361.39|359.39|10
1722747430000|2024-08-04 04:57:10|361.44|359.44|361.42|359.42|361.47|359.47|361.4|359.4|11
1722747440000|2024-08-04 04:57:20|361.39|359.39|361.35|359.35|361.44|359.44|361.34|359.34|15
1722747450000|2024-08-04 04:57:30|361.37|359.37|361.46|359.46|361.48|359.48|361.37|359.37|13
1722747460000|2024-08-04 04:57:40|361.47|359.47|361.41|359.41|361.52|359.52|361.41|359.41|8
1722747470000|2024-08-04 04:57:50|361.4|359.4|361.35|359.35|361.4|359.4|361.33|359.33|16
1722747480000|2024-08-04 04:58:00|361.34|359.34|361.35|359.35|361.36|359.36|361.3|359.3|13
1722747490000|2024-08-04 04:58:10|361.36|359.36|361.35|359.35|361.36|359.36|361.33|359.33|5
1722747500000|2024-08-04 04:58:20|361.33|359.33|361.32|359.32|361.35|359.35|361.31|359.31|12
1722747510000|2024-08-04 04:58:30|361.31|359.31|361.28|359.28|361.32|359.32|361.26|359.26|11
1722747520000|2024-08-04 04:58:40|361.27|359.27|360.88|358.88|361.27|359.27|360.84|358.84|21
1722747530000|2024-08-04 04:58:50|360.9|358.9|360.87|358.87|360.92|358.92|360.85|358.85|13
1722747540000|2024-08-04 04:59:00|360.86|358.86|360.8|358.8|360.86|358.86|360.8|358.8|6
1722747550000|2024-08-04 04:59:10|360.79|358.79|361.03|359.03|361.04|359.04|360.79|358.79|14
1722747560000|2024-08-04 04:59:20|361.04|359.04|361.03|359.03|361.04|359.04|360.97|358.97|14
1722747570000|2024-08-04 04:59:30|361.02|359.02|361.02|359.02|361.02|359.02|361|359|7
1722747580000|2024-08-04 04:59:40|361.01|359.01|361.12|359.12|361.15|359.15|361.01|359.01|12
1722747590000|2024-08-04 04:59:50|361.09|359.09|361.09|359.09|361.1|359.1|361.06|359.06|10
1722747600000|2024-08-04 05:00:00|361.08|359.08|361.04|359.04|361.12|359.12|361.02|359.02|17
1722747610000|2024-08-04 05:00:10|361.05|359.05|360.98|358.98|361.05|359.05|360.97|358.97|11
1722747620000|2024-08-04 05:00:20|361.01|359.01|360.97|358.97|361.01|359.01|360.97|358.97|6
1722747630000|2024-08-04 05:00:30|360.96|358.96|360.93|358.93|360.96|358.96|360.85|358.85|15
1722747640000|2024-08-04 05:00:40|360.91|358.91|360.88|358.88|360.93|358.93|360.85|358.85|16
1722747650000|2024-08-04 05:00:50|360.9|358.9|361.04|359.04|361.04|359.04|360.9|358.9|10
1722747660000|2024-08-04 05:01:00|361.1|359.1|361.11|359.11|361.15|359.15|361.05|359.05|17
1722747670000|2024-08-04 05:01:10|361.1|359.1|361.1|359.1|361.13|359.13|361.06|359.06|13
1722747680000|2024-08-04 05:01:20|361.11|359.11|361.18|359.18|361.2|359.2|361.08|359.08|9
1722747690000|2024-08-04 05:01:30|361.17|359.17|361.07|359.07|361.26|359.26|361.06|359.06|18
1722747700000|2024-08-04 05:01:40|361.08|359.08|361.34|359.34|361.34|359.34|361.08|359.08|11
1722747710000|2024-08-04 05:01:50|361.42|359.42|361.44|359.44|361.44|359.44|361.35|359.35|12
1722747720000|2024-08-04 05:02:00|361.43|359.43|361.42|359.42|361.51|359.51|361.4|359.4|12
1722747730000|2024-08-04 05:02:10|361.37|359.37|361.38|359.38|361.39|359.39|361.31|359.31|22
1722747740000|2024-08-04 05:02:20|361.39|359.39|361.39|359.39|361.39|359.39|361.33|359.33|13
1722747750000|2024-08-04 05:02:30|361.4|359.4|361.46|359.46|361.46|359.46|361.4|359.4|12
1722747760000|2024-08-04 05:02:40|361.47|359.47|361.37|359.37|361.53|359.53|361.37|359.37|16
1722747770000|2024-08-04 05:02:50|361.38|359.38|361.38|359.38|361.4|359.4|361.3|359.3|13
1722747780000|2024-08-04 05:03:00|361.36|359.36|361.45|359.45|361.45|359.45|361.35|359.35|12
1722747790000|2024-08-04 05:03:10|361.44|359.44|361.51|359.51|361.52|359.52|361.44|359.44|12
1722747800000|2024-08-04 05:03:20|361.5|359.5|361.38|359.38|361.5|359.5|361.38|359.38|16
1722747810000|2024-08-04 05:03:30|361.39|359.39|361.5|359.5|361.5|359.5|361.37|359.37|13
1722747820000|2024-08-04 05:03:40|361.49|359.49|361.51|359.51|361.52|359.52|361.49|359.49|5
1722747830000|2024-08-04 05:03:50|361.47|359.47|361.48|359.48|361.49|359.49|361.46|359.46|11
1722747840000|2024-08-04 05:04:00|361.46|359.46|361.37|359.37|361.46|359.46|361.35|359.35|16
1722747850000|2024-08-04 05:04:10|361.36|359.36|361.35|359.35|361.36|359.36|361.3|359.3|15
1722747860000|2024-08-04 05:04:20|361.34|359.34|361.37|359.37|361.37|359.37|361.34|359.34|14
1722747870000|2024-08-04 05:04:30|361.38|359.38|361.67|359.67|361.68|359.68|361.38|359.38|20
1722747880000|2024-08-04 05:04:40|361.69|359.69|361.76|359.76|361.77|359.77|361.66|359.66|19
1722747890000|2024-08-04 05:04:50|361.72|359.72|361.67|359.67|361.72|359.72|361.63|359.63|14
1722747900000|2024-08-04 05:05:00|361.69|359.69|361.75|359.75|361.79|359.79|361.69|359.69|13
1722747910000|2024-08-04 05:05:10|361.71|359.71|361.78|359.78|361.79|359.79|361.71|359.71|11
1722747920000|2024-08-04 05:05:20|361.79|359.79|361.72|359.72|361.79|359.79|361.72|359.72|7
1722747930000|2024-08-04 05:05:30|361.76|359.76|361.69|359.69|361.78|359.78|361.65|359.65|12
1722747940000|2024-08-04 05:05:40|361.71|359.71|361.78|359.78|361.78|359.78|361.71|359.71|8
1722747950000|2024-08-04 05:05:50|361.79|359.79|361.88|359.88|361.89|359.89|361.79|359.79|8
1722747960000|2024-08-04 05:06:00|361.87|359.87|361.86|359.86|361.93|359.93|361.85|359.85|14
1722747970000|2024-08-04 05:06:10|361.84|359.84|361.69|359.69|361.84|359.84|361.69|359.69|15
1722747980000|2024-08-04 05:06:20|361.66|359.66|361.7|359.7|361.7|359.7|361.61|359.61|9
1722747990000|2024-08-04 05:06:30|361.71|359.71|361.71|359.71|361.71|359.71|361.65|359.65|15
1722748000000|2024-08-04 05:06:40|361.69|359.69|361.66|359.66|361.7|359.7|361.61|359.61|16
1722748010000|2024-08-04 05:06:50|361.64|359.64|361.57|359.57|361.64|359.64|361.53|359.53|8
1722748020000|2024-08-04 05:07:00|361.56|359.56|361.64|359.64|361.64|359.64|361.56|359.56|9
1722748030000|2024-08-04 05:07:10|361.65|359.65|361.72|359.72|361.79|359.79|361.65|359.65|12
1722748040000|2024-08-04 05:07:20|361.75|359.75|361.66|359.66|361.77|359.77|361.64|359.64|16
1722748050000|2024-08-04 05:07:30|361.64|359.64|361.72|359.72|361.73|359.73|361.64|359.64|10
1722748060000|2024-08-04 05:07:40|361.71|359.71|361.83|359.83|361.83|359.83|361.71|359.71|12
1722748070000|2024-08-04 05:07:50|361.84|359.84|361.91|359.91|361.91|359.91|361.84|359.84|8
1722748080000|2024-08-04 05:08:00|361.93|359.93|361.99|359.99|362|360|361.93|359.93|13
1722748090000|2024-08-04 05:08:10|361.96|359.96|361.99|359.99|361.99|359.99|361.96|359.96|4
1722748100000|2024-08-04 05:08:20|362|360|362.02|360.02|362.04|360.04|362|360|10
1722748110000|2024-08-04 05:08:30|362|360|362|360|362.02|360.02|361.96|359.96|14
1722748120000|2024-08-04 05:08:40|362.01|360.01|361.99|359.99|362.01|360.01|361.98|359.98|9
1722748130000|2024-08-04 05:08:50|361.96|359.96|361.61|359.61|361.96|359.96|361.61|359.61|10
1722748140000|2024-08-04 05:09:00|361.59|359.59|361.68|359.68|361.68|359.68|361.55|359.55|17
1722748150000|2024-08-04 05:09:10|361.67|359.67|361.7|359.7|361.73|359.73|361.66|359.66|18
1722748160000|2024-08-04 05:09:20|361.67|359.67|361.61|359.61|361.71|359.71|361.61|359.61|16
1722748170000|2024-08-04 05:09:30|361.65|359.65|361.71|359.71|361.72|359.72|361.61|359.61|12
1722748180000|2024-08-04 05:09:40|361.69|359.69|361.73|359.73|361.76|359.76|361.67|359.67|10
1722748190000|2024-08-04 05:09:50|361.74|359.74|361.64|359.64|361.74|359.74|361.64|359.64|10
1722748200000|2024-08-04 05:10:00|361.63|359.63|361.7|359.7|361.73|359.73|361.63|359.63|15
1722748210000|2024-08-04 05:10:10|361.68|359.68|361.73|359.73|361.73|359.73|361.61|359.61|12
1722748220000|2024-08-04 05:10:20|361.7|359.7|361.66|359.66|361.71|359.71|361.65|359.65|17
1722748230000|2024-08-04 05:10:30|361.71|359.71|361.76|359.76|361.76|359.76|361.68|359.68|7
1722748240000|2024-08-04 05:10:40|361.82|359.82|361.83|359.83|361.88|359.88|361.76|359.76|14
1722748250000|2024-08-04 05:10:50|361.8|359.8|361.71|359.71|361.8|359.8|361.67|359.67|13
1722748260000|2024-08-04 05:11:00|361.72|359.72|361.8|359.8|361.82|359.82|361.71|359.71|16
1722748270000|2024-08-04 05:11:10|361.81|359.81|362.04|360.04|362.04|360.04|361.81|359.81|17
1722748280000|2024-08-04 05:11:20|362.06|360.06|362.05|360.05|362.08|360.08|362.05|360.05|5
1722748290000|2024-08-04 05:11:30|362.04|360.04|361.86|359.86|362.04|360.04|361.85|359.85|15
1722748300000|2024-08-04 05:11:40|361.87|359.87|361.7|359.7|361.88|359.88|361.7|359.7|13
1722748310000|2024-08-04 05:11:50|361.69|359.69|361.76|359.76|361.76|359.76|361.64|359.64|19
1722748320000|2024-08-04 05:12:00|361.78|359.78|361.75|359.75|361.81|359.81|361.75|359.75|17
1722748330000|2024-08-04 05:12:10|361.74|359.74|361.68|359.68|361.76|359.76|361.67|359.67|12
1722748340000|2024-08-04 05:12:20|361.67|359.67|361.59|359.59|361.68|359.68|361.56|359.56|12
1722748350000|2024-08-04 05:12:30|361.61|359.61|361.72|359.72|361.72|359.72|361.58|359.58|15
1722748360000|2024-08-04 05:12:40|361.71|359.71|361.86|359.86|361.89|359.89|361.7|359.7|16
1722748370000|2024-08-04 05:12:50|361.87|359.87|361.76|359.76|361.87|359.87|361.74|359.74|8
1722748380000|2024-08-04 05:13:00|361.75|359.75|361.56|359.56|361.76|359.76|361.56|359.56|9
1722748390000|2024-08-04 05:13:10|361.57|359.57|361.62|359.62|361.62|359.62|361.56|359.56|6
1722748400000|2024-08-04 05:13:20|361.68|359.68|361.72|359.72|361.77|359.77|361.68|359.68|14
1722748410000|2024-08-04 05:13:30|361.73|359.73|361.77|359.77|361.78|359.78|361.66|359.66|15
1722748420000|2024-08-04 05:13:40|361.78|359.78|361.72|359.72|361.79|359.79|361.71|359.71|11
1722748430000|2024-08-04 05:13:50|361.71|359.71|361.59|359.59|361.71|359.71|361.59|359.59|7
1722748440000|2024-08-04 05:14:00|361.58|359.58|361.6|359.6|361.6|359.6|361.57|359.57|5
1722748450000|2024-08-04 05:14:10|361.59|359.59|361.6|359.6|361.64|359.64|361.58|359.58|6
1722748460000|2024-08-04 05:14:20|361.58|359.58|361.54|359.54|361.58|359.58|361.54|359.54|8
1722748470000|2024-08-04 05:14:30|361.56|359.56|361.57|359.57|361.6|359.6|361.56|359.56|9
1722748480000|2024-08-04 05:14:40|361.58|359.58|361.6|359.6|361.6|359.6|361.57|359.57|5
1722748490000|2024-08-04 05:14:50|361.59|359.59|361.52|359.52|361.6|359.6|361.52|359.52|5
1722748500000|2024-08-04 05:15:00|361.53|359.53|361.39|359.39|361.53|359.53|361.39|359.39|10
1722748510000|2024-08-04 05:15:10|361.4|359.4|361.54|359.54|361.54|359.54|361.4|359.4|16
1722748520000|2024-08-04 05:15:20|361.53|359.53|361.6|359.6|361.63|359.63|361.5|359.5|9
1722748530000|2024-08-04 05:15:30|361.61|359.61|361.62|359.62|361.66|359.66|361.57|359.57|16
1722748540000|2024-08-04 05:15:40|361.61|359.61|361.51|359.51|361.61|359.61|361.44|359.44|11
1722748550000|2024-08-04 05:15:50|361.53|359.53|361.63|359.63|361.63|359.63|361.53|359.53|12
1722748560000|2024-08-04 05:16:00|361.62|359.62|361.61|359.61|361.62|359.62|361.59|359.59|8
1722748570000|2024-08-04 05:16:10|361.6|359.6|361.62|359.62|361.62|359.62|361.6|359.6|6
1722748580000|2024-08-04 05:16:20|361.61|359.61|361.67|359.67|361.67|359.67|361.59|359.59|8
1722748590000|2024-08-04 05:16:30|361.68|359.68|361.86|359.86|361.86|359.86|361.66|359.66|11
1722748600000|2024-08-04 05:16:40|361.85|359.85|361.91|359.91|361.91|359.91|361.85|359.85|10
1722748610000|2024-08-04 05:16:50|361.9|359.9|361.87|359.87|361.92|359.92|361.87|359.87|10
1722748620000|2024-08-04 05:17:00|361.88|359.88|361.92|359.92|361.94|359.94|361.88|359.88|7
1722748630000|2024-08-04 05:17:10|361.94|359.94|361.93|359.93|361.94|359.94|361.93|359.93|4
1722748640000|2024-08-04 05:17:20|361.95|359.95|361.91|359.91|361.96|359.96|361.89|359.89|14
1722748650000|2024-08-04 05:17:30|361.92|359.92|362.13|360.13|362.15|360.15|361.92|359.92|17
1722748660000|2024-08-04 05:17:40|362.14|360.14|361.96|359.96|362.14|360.14|361.96|359.96|19
1722748670000|2024-08-04 05:17:50|361.92|359.92|361.91|359.91|361.93|359.93|361.91|359.91|10
1722748680000|2024-08-04 05:18:00|361.9|359.9|361.88|359.88|361.91|359.91|361.85|359.85|13
1722748690000|2024-08-04 05:18:10|361.91|359.91|361.9|359.9|361.92|359.92|361.84|359.84|10
1722748700000|2024-08-04 05:18:20|361.88|359.88|361.85|359.85|361.9|359.9|361.84|359.84|17
1722748710000|2024-08-04 05:18:30|361.83|359.83|361.89|359.89|361.91|359.91|361.8|359.8|14
1722748720000|2024-08-04 05:18:40|361.97|359.97|361.96|359.96|361.97|359.97|361.95|359.95|12
1722748730000|2024-08-04 05:18:50|361.97|359.97|361.94|359.94|361.98|359.98|361.94|359.94|3
1722748740000|2024-08-04 05:19:00|361.96|359.96|362.02|360.02|362.07|360.07|361.96|359.96|13
1722748750000|2024-08-04 05:19:10|362.04|360.04|362.06|360.06|362.1|360.1|362.04|360.04|9
1722748760000|2024-08-04 05:19:20|362.07|360.07|361.99|359.99|362.1|360.1|361.99|359.99|10
1722748770000|2024-08-04 05:19:30|361.98|359.98|361.98|359.98|361.98|359.98|361.94|359.94|9
1722748780000|2024-08-04 05:19:40|361.97|359.97|361.97|359.97|361.98|359.98|361.97|359.97|5
1722748790000|2024-08-04 05:19:50|361.95|359.95|361.88|359.88|361.95|359.95|361.88|359.88|8
1722748800000|2024-08-04 05:20:00|361.87|359.87|361.83|359.83|361.87|359.87|361.79|359.79|6
1722748820000|2024-08-04 05:20:20|361.85|359.85|361.92|359.92|361.93|359.93|361.85|359.85|16
1722748830000|2024-08-04 05:20:30|361.97|359.97|361.97|359.97|361.98|359.98|361.94|359.94|13
1722748840000|2024-08-04 05:20:40|361.98|359.98|362.13|360.13|362.14|360.14|361.98|359.98|11
1722748850000|2024-08-04 05:20:50|362.14|360.14|362.15|360.15|362.2|360.2|362.12|360.12|16
1722748860000|2024-08-04 05:21:00|362.17|360.17|362.1|360.1|362.22|360.22|362.1|360.1|9
1722748870000|2024-08-04 05:21:10|362.06|360.06|362.16|360.16|362.2|360.2|362.04|360.04|13
1722748880000|2024-08-04 05:21:20|362.15|360.15|362.12|360.12|362.18|360.18|362.12|360.12|20
1722748890000|2024-08-04 05:21:30|362.13|360.13|362.17|360.17|362.18|360.18|362.13|360.13|8
1722748900000|2024-08-04 05:21:40|362.15|360.15|362.21|360.21|362.22|360.22|362.15|360.15|6
1722748910000|2024-08-04 05:21:50|362.2|360.2|362.07|360.07|362.2|360.2|362.07|360.07|9
1722748920000|2024-08-04 05:22:00|362.04|360.04|361.87|359.87|362.04|360.04|361.87|359.87|14
1722748930000|2024-08-04 05:22:10|361.86|359.86|361.75|359.75|361.87|359.87|361.75|359.75|10
1722748940000|2024-08-04 05:22:20|361.72|359.72|361.8|359.8|361.8|359.8|361.69|359.69|11
1722748950000|2024-08-04 05:22:30|361.82|359.82|361.87|359.87|361.92|359.92|361.82|359.82|14
1722748960000|2024-08-04 05:22:40|361.88|359.88|361.9|359.9|361.9|359.9|361.87|359.87|5
1722748970000|2024-08-04 05:22:50|361.89|359.89|361.9|359.9|361.9|359.9|361.89|359.89|2
1722748980000|2024-08-04 05:23:00|361.89|359.89|361.93|359.93|361.99|359.99|361.89|359.89|8
1722748990000|2024-08-04 05:23:10|361.95|359.95|361.97|359.97|361.97|359.97|361.93|359.93|6
1722749000000|2024-08-04 05:23:20|361.96|359.96|361.98|359.98|362|360|361.95|359.95|5
1722749010000|2024-08-04 05:23:30|361.97|359.97|361.96|359.96|361.97|359.97|361.94|359.94|9
1722749020000|2024-08-04 05:23:40|361.97|359.97|361.97|359.97|361.97|359.97|361.97|359.97|1
1722749030000|2024-08-04 05:23:50|361.99|359.99|362|360|362.01|360.01|361.99|359.99|3
1722749040000|2024-08-04 05:24:00|362.01|360.01|362.03|360.03|362.03|360.03|362.01|360.01|2
1722749050000|2024-08-04 05:24:10|362.02|360.02|362.02|360.02|362.02|360.02|362.02|360.02|1
1722749060000|2024-08-04 05:24:20|361.98|359.98|362.02|360.02|362.02|360.02|361.98|359.98|2
1722749070000|2024-08-04 05:24:30|362|360|362.04|360.04|362.04|360.04|361.99|359.99|8
1722749080000|2024-08-04 05:24:40|362.06|360.06|362.05|360.05|362.06|360.06|362.03|360.03|5
1722749090000|2024-08-04 05:24:50|362.04|360.04|362.03|360.03|362.05|360.05|362.03|360.03|4
1722749100000|2024-08-04 05:25:00|362.05|360.05|362.11|360.11|362.14|360.14|362.02|360.02|10
1722749110000|2024-08-04 05:25:10|362.1|360.1|362.34|360.34|362.34|360.34|362.1|360.1|13
1722749120000|2024-08-04 05:25:20|362.35|360.35|362.37|360.37|362.38|360.38|362.31|360.31|15
1722749130000|2024-08-04 05:25:30|362.38|360.38|362.39|360.39|362.41|360.41|362.36|360.36|10
1722749140000|2024-08-04 05:25:40|362.4|360.4|362.41|360.41|362.43|360.43|362.35|360.35|11
1722749150000|2024-08-04 05:25:50|362.42|360.42|362.4|360.4|362.43|360.43|362.4|360.4|7
1722749160000|2024-08-04 05:26:00|362.41|360.41|362.51|360.51|362.51|360.51|362.4|360.4|10
1722749170000|2024-08-04 05:26:10|362.5|360.5|362.41|360.41|362.51|360.51|362.38|360.38|17
1722749180000|2024-08-04 05:26:20|362.4|360.4|362.4|360.4|362.4|360.4|362.35|360.35|13
1722749190000|2024-08-04 05:26:30|362.35|360.35|362.37|360.37|362.39|360.39|362.35|360.35|6
1722749200000|2024-08-04 05:26:40|362.36|360.36|362.35|360.35|362.39|360.39|362.34|360.34|11
1722749210000|2024-08-04 05:26:50|362.36|360.36|362.43|360.43|362.43|360.43|362.36|360.36|10
1722749220000|2024-08-04 05:27:00|362.41|360.41|362.41|360.41|362.41|360.41|362.39|360.39|10
1722749230000|2024-08-04 05:27:10|362.42|360.42|362.42|360.42|362.5|360.5|362.42|360.42|10
1722749240000|2024-08-04 05:27:20|362.44|360.44|362.41|360.41|362.44|360.44|362.37|360.37|7
1722749250000|2024-08-04 05:27:30|362.39|360.39|362.39|360.39|362.41|360.41|362.35|360.35|14
1722749260000|2024-08-04 05:27:40|362.41|360.41|362.37|360.37|362.41|360.41|362.34|360.34|8
1722749270000|2024-08-04 05:27:50|362.35|360.35|362.2|360.2|362.35|360.35|362.2|360.2|8
1722749280000|2024-08-04 05:28:00|362.21|360.21|362.21|360.21|362.22|360.22|362.17|360.17|9
1722749290000|2024-08-04 05:28:10|362.19|360.19|362.21|360.21|362.23|360.23|362.17|360.17|8
1722749300000|2024-08-04 05:28:20|362.23|360.23|362.25|360.25|362.25|360.25|362.19|360.19|11
1722749310000|2024-08-04 05:28:30|362.29|360.29|362.3|360.3|362.32|360.32|362.28|360.28|13
1722749320000|2024-08-04 05:28:40|362.31|360.31|362.4|360.4|362.4|360.4|362.31|360.31|17
1722749330000|2024-08-04 05:28:50|362.39|360.39|362.41|360.41|362.41|360.41|362.35|360.35|9
1722749340000|2024-08-04 05:29:00|362.42|360.42|362.47|360.47|362.49|360.49|362.41|360.41|10
1722749350000|2024-08-04 05:29:10|362.5|360.5|362.6|360.6|362.62|360.62|362.48|360.48|13
1722749360000|2024-08-04 05:29:20|362.61|360.61|362.55|360.55|362.61|360.61|362.54|360.54|10
1722749370000|2024-08-04 05:29:30|362.56|360.56|362.57|360.57|362.59|360.59|362.53|360.53|13
1722749380000|2024-08-04 05:29:40|362.58|360.58|362.61|360.61|362.62|360.62|362.58|360.58|16
1722749390000|2024-08-04 05:29:50|362.62|360.62|362.71|360.71|362.74|360.74|362.6|360.6|11
1722749400000|2024-08-04 05:30:00|362.69|360.69|362.54|360.54|362.73|360.73|362.54|360.54|12
1722749410000|2024-08-04 05:30:10|362.51|360.51|362.48|360.48|362.56|360.56|362.48|360.48|14
1722749420000|2024-08-04 05:30:20|362.46|360.46|362.51|360.51|362.52|360.52|362.43|360.43|15
1722749430000|2024-08-04 05:30:30|362.52|360.52|362.48|360.48|362.52|360.52|362.48|360.48|11
1722749440000|2024-08-04 05:30:40|362.47|360.47|362.5|360.5|362.5|360.5|362.42|360.42|13
1722749450000|2024-08-04 05:30:50|362.49|360.49|362.33|360.33|362.5|360.5|362.31|360.31|21
1722749460000|2024-08-04 05:31:00|362.32|360.32|362.3|360.3|362.33|360.33|362.22|360.22|15
1722749470000|2024-08-04 05:31:10|362.32|360.32|362.26|360.26|362.35|360.35|362.25|360.25|15
1722749480000|2024-08-04 05:31:20|362.23|360.23|362.23|360.23|362.26|360.26|362.22|360.22|11
1722749490000|2024-08-04 05:31:30|362.25|360.25|362.53|360.53|362.54|360.54|362.25|360.25|13
1722749500000|2024-08-04 05:31:40|362.54|360.54|362.68|360.68|362.7|360.7|362.54|360.54|14
1722749510000|2024-08-04 05:31:50|362.67|360.67|362.96|360.96|362.96|360.96|362.66|360.66|15
1722749520000|2024-08-04 05:32:00|362.95|360.95|362.95|360.95|362.95|360.95|362.85|360.85|16
1722749530000|2024-08-04 05:32:10|362.94|360.94|362.92|360.92|362.95|360.95|362.86|360.86|13
1722749540000|2024-08-04 05:32:20|362.87|360.87|362.84|360.84|362.88|360.88|362.84|360.84|14
1722749550000|2024-08-04 05:32:30|362.85|360.85|362.85|360.85|362.92|360.92|362.84|360.84|10
1722749560000|2024-08-04 05:32:40|362.86|360.86|362.84|360.84|362.87|360.87|362.83|360.83|9
1722749570000|2024-08-04 05:32:50|362.86|360.86|362.83|360.83|362.9|360.9|362.83|360.83|12
1722749580000|2024-08-04 05:33:00|362.86|360.86|362.76|360.76|362.88|360.88|362.76|360.76|12
1722749590000|2024-08-04 05:33:10|362.83|360.83|362.84|360.84|362.85|360.85|362.76|360.76|21
1722749600000|2024-08-04 05:33:20|362.85|360.85|362.93|360.93|362.99|360.99|362.85|360.85|22
1722749610000|2024-08-04 05:33:30|362.98|360.98|363.17|361.17|363.18|361.18|362.95|360.95|15
1722749620000|2024-08-04 05:33:40|363.2|361.2|363.26|361.26|363.27|361.27|363.17|361.17|13
1722749630000|2024-08-04 05:33:50|363.24|361.24|363.26|361.26|363.3|361.3|363.24|361.24|3
1722749640000|2024-08-04 05:34:00|363.25|361.25|363.33|361.33|363.44|361.44|363.24|361.24|13
1722749650000|2024-08-04 05:34:10|363.38|361.38|363.27|361.27|363.38|361.38|363.21|361.21|19
1722749660000|2024-08-04 05:34:20|363.26|361.26|363.23|361.23|363.29|361.29|363.17|361.17|13
1722749670000|2024-08-04 05:34:30|363.24|361.24|363.23|361.23|363.29|361.29|363.17|361.17|14
1722749680000|2024-08-04 05:34:40|363.2|361.2|363.3|361.3|363.32|361.32|363.2|361.2|13
1722749690000|2024-08-04 05:34:50|363.32|361.32|363.15|361.15|363.33|361.33|363.15|361.15|16
1722749700000|2024-08-04 05:35:00|363.16|361.16|363.16|361.16|363.16|361.16|363.05|361.05|14
1722749710000|2024-08-04 05:35:10|363.19|361.19|363.3|361.3|363.3|361.3|363.19|361.19|18
1722749720000|2024-08-04 05:35:20|363.28|361.28|363.27|361.27|363.3|361.3|363.23|361.23|15
1722749730000|2024-08-04 05:35:30|363.28|361.28|363.26|361.26|363.32|361.32|363.25|361.25|13
1722749740000|2024-08-04 05:35:40|363.27|361.27|363.14|361.14|363.27|361.27|363.14|361.14|14
1722749750000|2024-08-04 05:35:50|363.13|361.13|363.14|361.14|363.21|361.21|363.11|361.11|23
1722749760000|2024-08-04 05:36:00|363.15|361.15|363.23|361.23|363.28|361.28|363.11|361.11|16
1722749770000|2024-08-04 05:36:10|363.29|361.29|363.21|361.21|363.29|361.29|363.21|361.21|16
1722749780000|2024-08-04 05:36:20|363.24|361.24|363.27|361.27|363.27|361.27|363.18|361.18|16
1722749790000|2024-08-04 05:36:30|363.26|361.26|363.35|361.35|363.38|361.38|363.26|361.26|10
1722749800000|2024-08-04 05:36:40|363.44|361.44|363.51|361.51|363.57|361.57|363.44|361.44|13
1722749810000|2024-08-04 05:36:50|363.52|361.52|363.58|361.58|363.58|361.58|363.5|361.5|6
1722749820000|2024-08-04 05:37:00|363.57|361.57|363.62|361.62|363.63|361.63|363.57|361.57|16
1722749830000|2024-08-04 05:37:10|363.63|361.63|363.71|361.71|363.84|361.84|363.57|361.57|27
1722749840000|2024-08-04 05:37:20|363.7|361.7|363.72|361.72|363.76|361.76|363.63|361.63|25
1722749850000|2024-08-04 05:37:30|363.74|361.74|363.77|361.77|363.91|361.91|363.74|361.74|19
1722749860000|2024-08-04 05:37:40|363.73|361.73|363.7|361.7|363.8|361.8|363.69|361.69|15
1722749870000|2024-08-04 05:37:50|363.72|361.72|363.82|361.82|363.84|361.84|363.72|361.72|15
1722749880000|2024-08-04 05:38:00|363.81|361.81|363.78|361.78|363.87|361.87|363.77|361.77|15
1722749890000|2024-08-04 05:38:10|363.73|361.73|363.63|361.63|363.73|361.73|363.62|361.62|18
1722749900000|2024-08-04 05:38:20|363.61|361.61|363.51|361.51|363.66|361.66|363.49|361.49|12
1722749910000|2024-08-04 05:38:30|363.5|361.5|363.51|361.51|363.57|361.57|363.45|361.45|11
1722749920000|2024-08-04 05:38:40|363.5|361.5|363.47|361.47|363.5|361.5|363.39|361.39|14
1722749930000|2024-08-04 05:38:50|363.43|361.43|363.47|361.47|363.48|361.48|363.39|361.39|18
1722749940000|2024-08-04 05:39:00|363.48|361.48|363.6|361.6|363.72|361.72|363.43|361.43|24
1722749950000|2024-08-04 05:39:10|363.62|361.62|363.7|361.7|363.77|361.77|363.6|361.6|17
1722749960000|2024-08-04 05:39:20|363.69|361.69|363.72|361.72|363.75|361.75|363.69|361.69|15
1722749970000|2024-08-04 05:39:30|363.71|361.71|363.86|361.86|363.86|361.86|363.71|361.71|8
1722749980000|2024-08-04 05:39:40|363.81|361.81|363.88|361.88|363.88|361.88|363.81|361.81|15
1722749990000|2024-08-04 05:39:50|363.89|361.89|364.02|362.02|364.07|362.07|363.87|361.87|14
1722750000000|2024-08-04 05:40:00|364.01|362.01|363.9|361.9|364.01|362.01|363.9|361.9|9
1722750010000|2024-08-04 05:40:10|363.89|361.89|363.78|361.78|363.91|361.91|363.78|361.78|15
1722750020000|2024-08-04 05:40:20|363.79|361.79|363.66|361.66|363.79|361.79|363.66|361.66|19
1722750030000|2024-08-04 05:40:30|363.7|361.7|363.75|361.75|363.76|361.76|363.7|361.7|14
1722750040000|2024-08-04 05:40:40|363.74|361.74|363.56|361.56|363.74|361.74|363.56|361.56|17
1722750050000|2024-08-04 05:40:50|363.54|361.54|363.57|361.57|363.59|361.59|363.49|361.49|11
1722750060000|2024-08-04 05:41:00|363.56|361.56|363.42|361.42|363.64|361.64|363.42|361.42|20
1722750070000|2024-08-04 05:41:10|363.4|361.4|363.34|361.34|363.45|361.45|363.31|361.31|18
1722750080000|2024-08-04 05:41:20|363.35|361.35|363.46|361.46|363.46|361.46|363.29|361.29|19
1722750090000|2024-08-04 05:41:30|363.47|361.47|363.36|361.36|363.47|361.47|363.36|361.36|12
1722750100000|2024-08-04 05:41:40|363.35|361.35|363.32|361.32|363.4|361.4|363.29|361.29|13
1722750110000|2024-08-04 05:41:50|363.29|361.29|363.21|361.21|363.29|361.29|363.21|361.21|8
1722750120000|2024-08-04 05:42:00|363.2|361.2|363.53|361.53|363.57|361.57|363.15|361.15|21
1722750130000|2024-08-04 05:42:10|363.58|361.58|363.57|361.57|363.58|361.58|363.5|361.5|15
1722750140000|2024-08-04 05:42:20|363.56|361.56|363.44|361.44|363.62|361.62|363.44|361.44|14
1722750150000|2024-08-04 05:42:30|363.48|361.48|363.48|361.48|363.53|361.53|363.37|361.37|24
1722750160000|2024-08-04 05:42:40|363.49|361.49|363.54|361.54|363.59|361.59|363.45|361.45|16
1722750170000|2024-08-04 05:42:50|363.58|361.58|363.61|361.61|363.62|361.62|363.54|361.54|17
1722750180000|2024-08-04 05:43:00|363.56|361.56|363.77|361.77|363.77|361.77|363.55|361.55|15
1722750190000|2024-08-04 05:43:10|363.76|361.76|363.53|361.53|363.79|361.79|363.51|361.51|21
1722750200000|2024-08-04 05:43:20|363.5|361.5|363.34|361.34|363.51|361.51|363.34|361.34|20
1722750210000|2024-08-04 05:43:30|363.36|361.36|363.26|361.26|363.36|361.36|363.21|361.21|16
1722750220000|2024-08-04 05:43:40|363.31|361.31|363.27|361.27|363.32|361.32|363.23|361.23|10
1722750230000|2024-08-04 05:43:50|363.26|361.26|363.22|361.22|363.26|361.26|363.2|361.2|13
1722750240000|2024-08-04 05:44:00|363.17|361.17|363.15|361.15|363.2|361.2|363.13|361.13|15
1722750250000|2024-08-04 05:44:10|363.16|361.16|363.15|361.15|363.18|361.18|363.14|361.14|12
1722750260000|2024-08-04 05:44:20|363.14|361.14|363.05|361.05|363.14|361.14|363.04|361.04|16
1722750270000|2024-08-04 05:44:30|363.07|361.07|363|361|363.09|361.09|363|361|9
1722750280000|2024-08-04 05:44:40|362.99|360.99|362.8|360.8|362.99|360.99|362.8|360.8|14
1722750290000|2024-08-04 05:44:50|362.79|360.79|362.76|360.76|362.79|360.79|362.71|360.71|12
1722750300000|2024-08-04 05:45:00|362.82|360.82|362.87|360.87|362.87|360.87|362.78|360.78|14
1722750310000|2024-08-04 05:45:10|362.86|360.86|362.86|360.86|362.88|360.88|362.85|360.85|5
1722750320000|2024-08-04 05:45:20|362.84|360.84|362.82|360.82|362.85|360.85|362.76|360.76|22
1722750330000|2024-08-04 05:45:30|362.85|360.85|362.98|360.98|363|361|362.85|360.85|17
1722750340000|2024-08-04 05:45:40|362.97|360.97|362.89|360.89|362.98|360.98|362.87|360.87|15
1722750350000|2024-08-04 05:45:50|362.88|360.88|362.81|360.81|362.94|360.94|362.81|360.81|16
1722750360000|2024-08-04 05:46:00|362.77|360.77|362.95|360.95|362.95|360.95|362.75|360.75|21
1722750370000|2024-08-04 05:46:10|362.96|360.96|362.83|360.83|362.99|360.99|362.83|360.83|20
1722750380000|2024-08-04 05:46:20|362.84|360.84|362.79|360.79|362.86|360.86|362.75|360.75|11
1722750390000|2024-08-04 05:46:30|362.76|360.76|362.61|360.61|362.76|360.76|362.56|360.56|15
1722750400000|2024-08-04 05:46:40|362.6|360.6|362.6|360.6|362.61|360.61|362.47|360.47|15
1722750410000|2024-08-04 05:46:50|362.68|360.68|362.7|360.7|362.81|360.81|362.63|360.63|24
1722750420000|2024-08-04 05:47:00|362.66|360.66|362.65|360.65|362.7|360.7|362.62|360.62|14
1722750430000|2024-08-04 05:47:10|362.66|360.66|362.63|360.63|362.69|360.69|362.62|360.62|12
1722750440000|2024-08-04 05:47:20|362.62|360.62|362.61|360.61|362.63|360.63|362.57|360.57|9
1722750450000|2024-08-04 05:47:30|362.6|360.6|362.64|360.64|362.71|360.71|362.6|360.6|18
1722750460000|2024-08-04 05:47:40|362.65|360.65|362.64|360.64|362.66|360.66|362.56|360.56|12
1722750470000|2024-08-04 05:47:50|362.63|360.63|362.52|360.52|362.63|360.63|362.52|360.52|8
1722750480000|2024-08-04 05:48:00|362.5|360.5|362.48|360.48|362.53|360.53|362.45|360.45|15
1722750490000|2024-08-04 05:48:10|362.47|360.47|362.48|360.48|362.55|360.55|362.41|360.41|20
1722750500000|2024-08-04 05:48:20|362.47|360.47|362.49|360.49|362.5|360.5|362.44|360.44|7
1722750510000|2024-08-04 05:48:30|362.5|360.5|362.52|360.52|362.53|360.53|362.47|360.47|6
1722750520000|2024-08-04 05:48:40|362.57|360.57|362.7|360.7|362.75|360.75|362.57|360.57|14
1722750530000|2024-08-04 05:48:50|362.71|360.71|362.64|360.64|362.71|360.71|362.64|360.64|13
1722750540000|2024-08-04 05:49:00|362.66|360.66|362.43|360.43|362.66|360.66|362.42|360.42|17
1722750550000|2024-08-04 05:49:10|362.42|360.42|362.42|360.42|362.42|360.42|362.31|360.31|20
1722750560000|2024-08-04 05:49:20|362.43|360.43|362.43|360.43|362.59|360.59|362.43|360.43|22
1722750570000|2024-08-04 05:49:30|362.42|360.42|362.38|360.38|362.42|360.42|362.34|360.34|16
1722750580000|2024-08-04 05:49:40|362.37|360.37|362.45|360.45|362.46|360.46|362.36|360.36|11
1722750590000|2024-08-04 05:49:50|362.44|360.44|362.47|360.47|362.47|360.47|362.44|360.44|5
1722750600000|2024-08-04 05:50:00|362.46|360.46|362.47|360.47|362.54|360.54|362.43|360.43|13
1722750610000|2024-08-04 05:50:10|362.46|360.46|362.35|360.35|362.46|360.46|362.35|360.35|10
1722750620000|2024-08-04 05:50:20|362.32|360.32|362.41|360.41|362.45|360.45|362.31|360.31|22
1722750630000|2024-08-04 05:50:30|362.42|360.42|362.44|360.44|362.45|360.45|362.35|360.35|16
1722750640000|2024-08-04 05:50:40|362.4|360.4|362.4|360.4|362.42|360.42|362.39|360.39|6
1722750650000|2024-08-04 05:50:50|362.39|360.39|362.38|360.38|362.4|360.4|362.36|360.36|10
1722750660000|2024-08-04 05:51:00|362.39|360.39|362.45|360.45|362.47|360.47|362.37|360.37|12
1722750670000|2024-08-04 05:51:10|362.43|360.43|362.38|360.38|362.43|360.43|362.37|360.37|8
1722750680000|2024-08-04 05:51:20|362.37|360.37|362.34|360.34|362.38|360.38|362.34|360.34|13
1722750690000|2024-08-04 05:51:30|362.33|360.33|362.29|360.29|362.34|360.34|362.25|360.25|15
1722750700000|2024-08-04 05:51:40|362.3|360.3|362.4|360.4|362.43|360.43|362.3|360.3|15
1722750710000|2024-08-04 05:51:50|362.38|360.38|362.41|360.41|362.42|360.42|362.38|360.38|14
1722750720000|2024-08-04 05:52:00|362.4|360.4|362.43|360.43|362.45|360.45|362.39|360.39|9
1722750730000|2024-08-04 05:52:10|362.48|360.48|362.26|360.26|362.48|360.48|362.25|360.25|14
1722750740000|2024-08-04 05:52:20|362.25|360.25|362.33|360.33|362.33|360.33|362.23|360.23|16
1722750750000|2024-08-04 05:52:30|362.36|360.36|362.46|360.46|362.48|360.48|362.33|360.33|15
1722750760000|2024-08-04 05:52:40|362.47|360.47|362.44|360.44|362.49|360.49|362.43|360.43|13
1722750770000|2024-08-04 05:52:50|362.45|360.45|362.45|360.45|362.47|360.47|362.45|360.45|5
1722750780000|2024-08-04 05:53:00|362.46|360.46|362.48|360.48|362.52|360.52|362.46|360.46|11
1722750790000|2024-08-04 05:53:10|362.5|360.5|362.59|360.59|362.62|360.62|362.49|360.49|20
1722750800000|2024-08-04 05:53:20|362.6|360.6|362.45|360.45|362.6|360.6|362.45|360.45|14
1722750810000|2024-08-04 05:53:30|362.44|360.44|362.4|360.4|362.46|360.46|362.38|360.38|16
1722750820000|2024-08-04 05:53:40|362.39|360.39|362.51|360.51|362.53|360.53|362.38|360.38|19
1722750830000|2024-08-04 05:53:50|362.5|360.5|362.58|360.58|362.61|360.61|362.46|360.46|16
1722750840000|2024-08-04 05:54:00|362.59|360.59|362.52|360.52|362.69|360.69|362.52|360.52|24
1722750850000|2024-08-04 05:54:10|362.51|360.51|362.44|360.44|362.51|360.51|362.44|360.44|14
1722750860000|2024-08-04 05:54:20|362.43|360.43|362.41|360.41|362.44|360.44|362.36|360.36|16
1722750870000|2024-08-04 05:54:30|362.43|360.43|362.43|360.43|362.45|360.45|362.42|360.42|12
1722750880000|2024-08-04 05:54:40|362.44|360.44|362.53|360.53|362.53|360.53|362.43|360.43|17
1722750890000|2024-08-04 05:54:50|362.54|360.54|362.52|360.52|362.54|360.54|362.49|360.49|11
1722750900000|2024-08-04 05:55:00|362.51|360.51|362.71|360.71|362.71|360.71|362.51|360.51|17
1722750910000|2024-08-04 05:55:10|362.77|360.77|362.7|360.7|362.77|360.77|362.68|360.68|19
1722750920000|2024-08-04 05:55:20|362.69|360.69|362.51|360.51|362.69|360.69|362.51|360.51|14
1722750930000|2024-08-04 05:55:30|362.53|360.53|362.51|360.51|362.55|360.55|362.51|360.51|11
1722750940000|2024-08-04 05:55:40|362.52|360.52|362.56|360.56|362.57|360.57|362.5|360.5|15
1722750950000|2024-08-04 05:55:50|362.55|360.55|362.68|360.68|362.68|360.68|362.53|360.53|12
1722750960000|2024-08-04 05:56:00|362.69|360.69|362.63|360.63|362.71|360.71|362.61|360.61|14
1722750970000|2024-08-04 05:56:10|362.62|360.62|362.62|360.62|362.66|360.66|362.61|360.61|15
1722750980000|2024-08-04 05:56:20|362.61|360.61|362.57|360.57|362.61|360.61|362.53|360.53|14
1722750990000|2024-08-04 05:56:30|362.56|360.56|362.34|360.34|362.56|360.56|362.33|360.33|15
1722751000000|2024-08-04 05:56:40|362.3|360.3|362.19|360.19|362.3|360.3|362.18|360.18|14
1722751010000|2024-08-04 05:56:50|362.17|360.17|362.13|360.13|362.19|360.19|362.13|360.13|6
1722751020000|2024-08-04 05:57:00|362.1|360.1|362.24|360.24|362.28|360.28|362.1|360.1|16
1722751030000|2024-08-04 05:57:10|362.19|360.19|362.27|360.27|362.28|360.28|362.19|360.19|13
1722751040000|2024-08-04 05:57:20|362.26|360.26|362.25|360.25|362.26|360.26|362.24|360.24|11
1722751050000|2024-08-04 05:57:30|362.26|360.26|362.26|360.26|362.29|360.29|362.24|360.24|16
1722751060000|2024-08-04 05:57:40|362.21|360.21|362.25|360.25|362.25|360.25|362.21|360.21|13
1722751070000|2024-08-04 05:57:50|362.27|360.27|362.33|360.33|362.33|360.33|362.24|360.24|19
1722751080000|2024-08-04 05:58:00|362.32|360.32|362.49|360.49|362.5|360.5|362.32|360.32|15
1722751090000|2024-08-04 05:58:10|362.5|360.5|362.43|360.43|362.5|360.5|362.41|360.41|19
1722751100000|2024-08-04 05:58:20|362.41|360.41|362.43|360.43|362.44|360.44|362.33|360.33|14
1722751110000|2024-08-04 05:58:30|362.42|360.42|362.58|360.58|362.58|360.58|362.4|360.4|8
1722751120000|2024-08-04 05:58:40|362.56|360.56|362.67|360.67|362.67|360.67|362.56|360.56|6
1722751130000|2024-08-04 05:58:50|362.68|360.68|362.73|360.73|362.76|360.76|362.68|360.68|15
1722751140000|2024-08-04 05:59:00|362.79|360.79|362.82|360.82|362.86|360.86|362.74|360.74|18
1722751150000|2024-08-04 05:59:10|362.81|360.81|362.83|360.83|362.91|360.91|362.76|360.76|18
1722751160000|2024-08-04 05:59:20|362.82|360.82|362.8|360.8|362.82|360.82|362.75|360.75|11
1722751170000|2024-08-04 05:59:30|362.84|360.84|362.82|360.82|362.85|360.85|362.8|360.8|12
1722751180000|2024-08-04 05:59:40|362.85|360.85|362.77|360.77|362.85|360.85|362.77|360.77|15
1722751190000|2024-08-04 05:59:50|362.76|360.76|362.81|360.81|362.82|360.82|362.76|360.76|10
1722751200000|2024-08-04 06:00:00|362.79|360.79|362.85|360.85|362.87|360.87|362.77|360.77|20
1722751210000|2024-08-04 06:00:10|362.86|360.86|362.95|360.95|363.04|361.04|362.86|360.86|21
1722751220000|2024-08-04 06:00:20|362.93|360.93|362.85|360.85|363.02|361.02|362.84|360.84|22
1722751230000|2024-08-04 06:00:30|362.84|360.84|362.87|360.87|362.88|360.88|362.84|360.84|17
1722751240000|2024-08-04 06:00:40|362.86|360.86|362.82|360.82|363|361|362.8|360.8|18
1722751250000|2024-08-04 06:00:50|362.79|360.79|362.72|360.72|362.79|360.79|362.68|360.68|19
1722751260000|2024-08-04 06:01:00|362.75|360.75|362.68|360.68|362.79|360.79|362.64|360.64|21
1722751270000|2024-08-04 06:01:10|362.72|360.72|362.72|360.72|362.79|360.79|362.69|360.69|15
1722751280000|2024-08-04 06:01:20|362.74|360.74|362.84|360.84|362.89|360.89|362.74|360.74|15
1722751290000|2024-08-04 06:01:30|362.83|360.83|362.92|360.92|362.95|360.95|362.83|360.83|14
1722751300000|2024-08-04 06:01:40|362.94|360.94|362.91|360.91|362.94|360.94|362.91|360.91|8
1722751310000|2024-08-04 06:01:50|362.89|360.89|362.88|360.88|362.89|360.89|362.87|360.87|12
1722751320000|2024-08-04 06:02:00|362.9|360.9|363.08|361.08|363.17|361.17|362.9|360.9|18
1722751330000|2024-08-04 06:02:10|363.09|361.09|363.2|361.2|363.2|361.2|363.05|361.05|16
1722751340000|2024-08-04 06:02:20|363.19|361.19|363.31|361.31|363.34|361.34|363.17|361.17|14
1722751350000|2024-08-04 06:02:30|363.32|361.32|363.45|361.45|363.47|361.47|363.32|361.32|11
1722751360000|2024-08-04 06:02:40|363.47|361.47|363.4|361.4|363.47|361.47|363.37|361.37|20
1722751370000|2024-08-04 06:02:50|363.39|361.39|363.32|361.32|363.39|361.39|363.25|361.25|16
1722751380000|2024-08-04 06:03:00|363.31|361.31|363.24|361.24|363.35|361.35|363.13|361.13|23
1722751390000|2024-08-04 06:03:10|363.23|361.23|363.23|361.23|363.28|361.28|363.17|361.17|17
1722751400000|2024-08-04 06:03:20|363.26|361.26|363.24|361.24|363.28|361.28|363.24|361.24|13
1722751410000|2024-08-04 06:03:30|363.23|361.23|363.04|361.04|363.25|361.25|363.02|361.02|21
1722751420000|2024-08-04 06:03:40|363.03|361.03|363.06|361.06|363.07|361.07|363|361|15
1722751430000|2024-08-04 06:03:50|363.05|361.05|363.15|361.15|363.15|361.15|363.05|361.05|11
1722751440000|2024-08-04 06:04:00|363.21|361.21|363.27|361.27|363.28|361.28|363.21|361.21|13
1722751450000|2024-08-04 06:04:10|363.28|361.28|363.21|361.21|363.29|361.29|363.21|361.21|15
1722751460000|2024-08-04 06:04:20|363.2|361.2|363|361|363.2|361.2|363|361|13
1722751470000|2024-08-04 06:04:30|362.98|360.98|362.94|360.94|362.98|360.98|362.9|360.9|16
1722751480000|2024-08-04 06:04:40|362.93|360.93|362.95|360.95|362.95|360.95|362.92|360.92|9
1722751490000|2024-08-04 06:04:50|362.94|360.94|362.88|360.88|362.94|360.94|362.88|360.88|9
1722751500000|2024-08-04 06:05:00|362.86|360.86|362.89|360.89|362.89|360.89|362.81|360.81|14
1722751510000|2024-08-04 06:05:10|362.86|360.86|362.78|360.78|362.88|360.88|362.75|360.75|21
1722751520000|2024-08-04 06:05:20|362.77|360.77|362.73|360.73|362.79|360.79|362.73|360.73|11
1722751530000|2024-08-04 06:05:30|362.74|360.74|362.61|360.61|362.76|360.76|362.61|360.61|19
1722751540000|2024-08-04 06:05:40|362.59|360.59|362.67|360.67|362.69|360.69|362.59|360.59|15
1722751550000|2024-08-04 06:05:50|362.68|360.68|362.72|360.72|362.72|360.72|362.64|360.64|11
1722751560000|2024-08-04 06:06:00|362.71|360.71|362.65|360.65|362.71|360.71|362.65|360.65|3
1722751570000|2024-08-04 06:06:10|362.64|360.64|362.64|360.64|362.65|360.65|362.62|360.62|16
1722751580000|2024-08-04 06:06:20|362.63|360.63|362.61|360.61|362.63|360.63|362.61|360.61|2
1722751590000|2024-08-04 06:06:30|362.6|360.6|362.58|360.58|362.87|360.87|362.58|360.58|18
1722751600000|2024-08-04 06:06:40|362.55|360.55|362.57|360.57|362.62|360.62|362.55|360.55|21
1722751610000|2024-08-04 06:06:50|362.58|360.58|362.59|360.59|362.63|360.63|362.55|360.55|14
1722751620000|2024-08-04 06:07:00|362.61|360.61|362.64|360.64|362.65|360.65|362.55|360.55|20
1722751630000|2024-08-04 06:07:10|362.65|360.65|362.66|360.66|362.74|360.74|362.65|360.65|14
1722751640000|2024-08-04 06:07:20|362.65|360.65|362.75|360.75|362.76|360.76|362.65|360.65|13
1722751650000|2024-08-04 06:07:30|362.74|360.74|362.73|360.73|362.74|360.74|362.71|360.71|10
1722751660000|2024-08-04 06:07:40|362.72|360.72|362.64|360.64|362.73|360.73|362.64|360.64|15
1722751670000|2024-08-04 06:07:50|362.63|360.63|362.56|360.56|362.64|360.64|362.56|360.56|12
1722751680000|2024-08-04 06:08:00|362.57|360.57|362.66|360.66|362.7|360.7|362.57|360.57|14
1722751690000|2024-08-04 06:08:10|362.68|360.68|362.63|360.63|362.68|360.68|362.59|360.59|14
1722751700000|2024-08-04 06:08:20|362.64|360.64|362.65|360.65|362.65|360.65|362.6|360.6|10
1722751710000|2024-08-04 06:08:30|362.69|360.69|362.71|360.71|362.77|360.77|362.69|360.69|14
1722751720000|2024-08-04 06:08:40|362.73|360.73|362.75|360.75|362.78|360.78|362.72|360.72|13
1722751730000|2024-08-04 06:08:50|362.74|360.74|362.72|360.72|362.76|360.76|362.7|360.7|11
1722751740000|2024-08-04 06:09:00|362.71|360.71|362.73|360.73|362.74|360.74|362.71|360.71|11
1722751750000|2024-08-04 06:09:10|362.74|360.74|362.73|360.73|362.75|360.75|362.72|360.72|15
1722751760000|2024-08-04 06:09:20|362.72|360.72|362.94|360.94|362.97|360.97|362.72|360.72|17
1722751770000|2024-08-04 06:09:30|362.96|360.96|363.03|361.03|363.03|361.03|362.93|360.93|12
1722751780000|2024-08-04 06:09:40|363.05|361.05|362.95|360.95|363.11|361.11|362.95|360.95|17
1722751790000|2024-08-04 06:09:50|362.93|360.93|362.86|360.86|362.93|360.93|362.81|360.81|10
1722751800000|2024-08-04 06:10:00|362.85|360.85|362.74|360.74|362.87|360.87|362.72|360.72|19
1722751810000|2024-08-04 06:10:10|362.75|360.75|362.77|360.77|362.84|360.84|362.74|360.74|15
1722751820000|2024-08-04 06:10:20|362.76|360.76|362.74|360.74|362.77|360.77|362.72|360.72|7
1722751830000|2024-08-04 06:10:30|362.75|360.75|362.74|360.74|362.78|360.78|362.74|360.74|13
1722751840000|2024-08-04 06:10:40|362.76|360.76|362.78|360.78|362.82|360.82|362.76|360.76|17
1722751850000|2024-08-04 06:10:50|362.75|360.75|362.75|360.75|362.76|360.76|362.71|360.71|13
1722751860000|2024-08-04 06:11:00|362.73|360.73|362.93|360.93|362.94|360.94|362.73|360.73|16
1722751870000|2024-08-04 06:11:10|362.94|360.94|362.93|360.93|362.98|360.98|362.93|360.93|15
1722751880000|2024-08-04 06:11:20|362.96|360.96|362.94|360.94|362.96|360.96|362.92|360.92|13
1722751890000|2024-08-04 06:11:30|362.95|360.95|362.9|360.9|362.97|360.97|362.9|360.9|18
1722751900000|2024-08-04 06:11:40|362.91|360.91|363.15|361.15|363.15|361.15|362.91|360.91|15
1722751910000|2024-08-04 06:11:50|363.14|361.14|363.16|361.16|363.19|361.19|363.14|361.14|13
1722751920000|2024-08-04 06:12:00|363.14|361.14|363.12|361.12|363.18|361.18|363.12|361.12|16
1722751930000|2024-08-04 06:12:10|363.14|361.14|363.06|361.06|363.17|361.17|363.04|361.04|15
1722751940000|2024-08-04 06:12:20|363.05|361.05|363.03|361.03|363.06|361.06|363.03|361.03|14
1722751950000|2024-08-04 06:12:30|363.05|361.05|363.05|361.05|363.05|361.05|363.03|361.03|12
1722751960000|2024-08-04 06:12:40|363.04|361.04|363.18|361.18|363.2|361.2|363.04|361.04|11
1722751970000|2024-08-04 06:12:50|363.17|361.17|363.14|361.14|363.17|361.17|363.12|361.12|13
1722751980000|2024-08-04 06:13:00|363.18|361.18|363.24|361.24|363.27|361.27|363.18|361.18|17
1722751990000|2024-08-04 06:13:10|363.23|361.23|363.08|361.08|363.23|361.23|363.07|361.07|13
1722752000000|2024-08-04 06:13:20|363.07|361.07|363.06|361.06|363.07|361.07|363.04|361.04|7
1722752010000|2024-08-04 06:13:30|363.05|361.05|363.07|361.07|363.08|361.08|363.02|361.02|11
1722752020000|2024-08-04 06:13:40|363.09|361.09|363.07|361.07|363.09|361.09|363.07|361.07|3
1722752030000|2024-08-04 06:13:50|363.06|361.06|363.01|361.01|363.07|361.07|363.01|361.01|6
1722752040000|2024-08-04 06:14:00|363|361|362.82|360.82|363.01|361.01|362.82|360.82|14
1722752050000|2024-08-04 06:14:10|362.81|360.81|362.56|360.56|362.81|360.81|362.55|360.55|15
1722752060000|2024-08-04 06:14:20|362.57|360.57|362.56|360.56|362.6|360.6|362.55|360.55|10
1722752070000|2024-08-04 06:14:30|362.55|360.55|362.38|360.38|362.55|360.55|362.31|360.31|12
1722752080000|2024-08-04 06:14:40|362.37|360.37|362.39|360.39|362.4|360.4|362.33|360.33|13
1722752090000|2024-08-04 06:14:50|362.38|360.38|362.33|360.33|362.39|360.39|362.29|360.29|15
1722752100000|2024-08-04 06:15:00|362.32|360.32|362.24|360.24|362.37|360.37|362.24|360.24|18
1722752110000|2024-08-04 06:15:10|362.2|360.2|362.2|360.2|362.21|360.21|362.05|360.05|29
1722752120000|2024-08-04 06:15:20|362.21|360.21|362.2|360.2|362.25|360.25|362.2|360.2|12
1722752130000|2024-08-04 06:15:30|362.19|360.19|362.23|360.23|362.24|360.24|362.15|360.15|16
1722752140000|2024-08-04 06:15:40|362.22|360.22|362.09|360.09|362.32|360.32|362.09|360.09|22
1722752150000|2024-08-04 06:15:50|362.1|360.1|362.14|360.14|362.17|360.17|362.1|360.1|14
1722752160000|2024-08-04 06:16:00|362.15|360.15|362.23|360.23|362.24|360.24|362.15|360.15|18
1722752170000|2024-08-04 06:16:10|362.2|360.2|362.01|360.01|362.22|360.22|362.01|360.01|18
1722752180000|2024-08-04 06:16:20|362.02|360.02|362.01|360.01|362.02|360.02|361.97|359.97|9
1722752190000|2024-08-04 06:16:30|362.03|360.03|362.12|360.12|362.15|360.15|362.02|360.02|16
1722752200000|2024-08-04 06:16:40|362.13|360.13|362.16|360.16|362.17|360.17|362.11|360.11|10
1722752210000|2024-08-04 06:16:50|362.14|360.14|362.1|360.1|362.15|360.15|361.98|359.98|22
1722752220000|2024-08-04 06:17:00|362.09|360.09|362.21|360.21|362.23|360.23|362.09|360.09|19
1722752230000|2024-08-04 06:17:10|362.17|360.17|362.18|360.18|362.18|360.18|362.11|360.11|8
1722752240000|2024-08-04 06:17:20|362.15|360.15|362.21|360.21|362.22|360.22|362.12|360.12|15
1722752250000|2024-08-04 06:17:30|362.2|360.2|362.33|360.33|362.4|360.4|362.2|360.2|15
1722752260000|2024-08-04 06:17:40|362.32|360.32|362.22|360.22|362.32|360.32|362.18|360.18|21
1722752270000|2024-08-04 06:17:50|362.2|360.2|362.1|360.1|362.2|360.2|362.05|360.05|12
1722752280000|2024-08-04 06:18:00|362.12|360.12|362.19|360.19|362.29|360.29|362.12|360.12|14
1722752290000|2024-08-04 06:18:10|362.17|360.17|362.21|360.21|362.25|360.25|362.13|360.13|10
1722752300000|2024-08-04 06:18:20|362.19|360.19|362.27|360.27|362.32|360.32|362.19|360.19|8
1722752310000|2024-08-04 06:18:30|362.32|360.32|362.11|360.11|362.33|360.33|362.09|360.09|12
1722752320000|2024-08-04 06:18:40|362.12|360.12|362.19|360.19|362.19|360.19|362.12|360.12|12
1722752330000|2024-08-04 06:18:50|362.2|360.2|362.31|360.31|362.34|360.34|362.2|360.2|8
1722752340000|2024-08-04 06:19:00|362.32|360.32|362.45|360.45|362.54|360.54|362.31|360.31|14
1722752350000|2024-08-04 06:19:10|362.42|360.42|362.48|360.48|362.51|360.51|362.42|360.42|7
1722752360000|2024-08-04 06:19:20|362.47|360.47|362.47|360.47|362.51|360.51|362.45|360.45|9
1722752370000|2024-08-04 06:19:30|362.38|360.38|362.28|360.28|362.38|360.38|362.26|360.26|8
1722752380000|2024-08-04 06:19:40|362.27|360.27|362.32|360.32|362.32|360.32|362.21|360.21|11
1722752390000|2024-08-04 06:19:50|362.34|360.34|362.29|360.29|362.36|360.36|362.29|360.29|8
1722752400000|2024-08-04 06:20:00|362.28|360.28|362.18|360.18|362.29|360.29|362.18|360.18|15
1722752410000|2024-08-04 06:20:10|362.24|360.24|362.19|360.19|362.26|360.26|362.1|360.1|11
1722752420000|2024-08-04 06:20:20|362.21|360.21|362.1|360.1|362.21|360.21|362.09|360.09|8
1722752430000|2024-08-04 06:20:30|362.06|360.06|362.07|360.07|362.12|360.12|362.05|360.05|10
1722752440000|2024-08-04 06:20:40|362.08|360.08|362.22|360.22|362.27|360.27|362.08|360.08|11
1722752450000|2024-08-04 06:20:50|362.27|360.27|362.16|360.16|362.27|360.27|362.15|360.15|11
1722752460000|2024-08-04 06:21:00|362.2|360.2|362.28|360.28|362.28|360.28|362.11|360.11|15
1722752470000|2024-08-04 06:21:10|362.29|360.29|362.36|360.36|362.38|360.38|362.29|360.29|19
1722752480000|2024-08-04 06:21:20|362.35|360.35|362.24|360.24|362.37|360.37|362.24|360.24|11
1722752490000|2024-08-04 06:21:30|362.25|360.25|362.29|360.29|362.37|360.37|362.25|360.25|9
1722752500000|2024-08-04 06:21:40|362.32|360.32|362.24|360.24|362.32|360.32|362.2|360.2|14
1722752510000|2024-08-04 06:21:50|362.25|360.25|362.2|360.2|362.32|360.32|362.16|360.16|13
1722752520000|2024-08-04 06:22:00|362.18|360.18|362.19|360.19|362.23|360.23|362.16|360.16|13
1722752530000|2024-08-04 06:22:10|362.21|360.21|362.26|360.26|362.29|360.29|362.19|360.19|10
1722752540000|2024-08-04 06:22:20|362.29|360.29|362.21|360.21|362.38|360.38|362.21|360.21|14
1722752550000|2024-08-04 06:22:30|362.19|360.19|362.26|360.26|362.34|360.34|362.19|360.19|14
1722752560000|2024-08-04 06:22:40|362.23|360.23|362.17|360.17|362.28|360.28|362.17|360.17|13
1722752570000|2024-08-04 06:22:50|362.16|360.16|362.08|360.08|362.16|360.16|362.06|360.06|16
1722752580000|2024-08-04 06:23:00|362.07|360.07|362.01|360.01|362.1|360.1|362.01|360.01|14
1722752590000|2024-08-04 06:23:10|361.97|359.97|362.06|360.06|362.09|360.09|361.97|359.97|10
1722752600000|2024-08-04 06:23:20|362.03|360.03|362.06|360.06|362.09|360.09|362.02|360.02|9
1722752610000|2024-08-04 06:23:30|362.02|360.02|362.07|360.07|362.09|360.09|362.01|360.01|10
1722752620000|2024-08-04 06:23:40|362.14|360.14|362.13|360.13|362.15|360.15|362.09|360.09|10
1722752630000|2024-08-04 06:23:50|362.12|360.12|362.08|360.08|362.12|360.12|362.07|360.07|10
1722752640000|2024-08-04 06:24:00|362.06|360.06|362.07|360.07|362.1|360.1|362.01|360.01|17
1722752650000|2024-08-04 06:24:10|362.18|360.18|362.14|360.14|362.2|360.2|362.09|360.09|10
1722752660000|2024-08-04 06:24:20|362.1|360.1|362.05|360.05|362.1|360.1|362.03|360.03|10
1722752670000|2024-08-04 06:24:30|362.09|360.09|362.08|360.08|362.19|360.19|362.08|360.08|14
1722752680000|2024-08-04 06:24:40|362.14|360.14|362.19|360.19|362.19|360.19|362.12|360.12|13
1722752690000|2024-08-04 06:24:50|362.18|360.18|362.16|360.16|362.2|360.2|362.12|360.12|13
1722752700000|2024-08-04 06:25:00|362.15|360.15|362.18|360.18|362.2|360.2|362.09|360.09|12
1722752710000|2024-08-04 06:25:10|362.19|360.19|362.05|360.05|362.19|360.19|362.05|360.05|16
1722752720000|2024-08-04 06:25:20|362.08|360.08|362.1|360.1|362.1|360.1|362.07|360.07|4
1722752730000|2024-08-04 06:25:30|362.09|360.09|362.08|360.08|362.11|360.11|362.07|360.07|11
1722752740000|2024-08-04 06:25:40|362.07|360.07|361.95|359.95|362.07|360.07|361.94|359.94|10
1722752750000|2024-08-04 06:25:50|361.94|359.94|361.93|359.93|361.99|359.99|361.93|359.93|11
1722752760000|2024-08-04 06:26:00|361.96|359.96|361.93|359.93|361.97|359.97|361.93|359.93|11
1722752770000|2024-08-04 06:26:10|361.92|359.92|361.85|359.85|361.93|359.93|361.82|359.82|9
1722752780000|2024-08-04 06:26:20|361.9|359.9|361.88|359.88|361.9|359.9|361.83|359.83|5
1722752790000|2024-08-04 06:26:30|361.87|359.87|361.86|359.86|361.91|359.91|361.85|359.85|8
1722752800000|2024-08-04 06:26:40|361.85|359.85|361.85|359.85|361.9|359.9|361.82|359.82|10
1722752810000|2024-08-04 06:26:50|361.84|359.84|361.73|359.73|361.87|359.87|361.73|359.73|10
1722752820000|2024-08-04 06:27:00|361.8|359.8|361.81|359.81|361.89|359.89|361.77|359.77|8
1722752830000|2024-08-04 06:27:10|361.8|359.8|361.84|359.84|361.87|359.87|361.77|359.77|12
1722752840000|2024-08-04 06:27:20|361.86|359.86|361.86|359.86|361.87|359.87|361.85|359.85|9
1722752850000|2024-08-04 06:27:30|361.85|359.85|361.76|359.76|361.85|359.85|361.74|359.74|8
1722752860000|2024-08-04 06:27:40|361.75|359.75|361.8|359.8|361.8|359.8|361.71|359.71|11
1722752870000|2024-08-04 06:27:50|361.76|359.76|361.7|359.7|361.8|359.8|361.7|359.7|13
1722752880000|2024-08-04 06:28:00|361.68|359.68|361.62|359.62|361.7|359.7|361.58|359.58|13
1722752890000|2024-08-04 06:28:10|361.59|359.59|361.6|359.6|361.63|359.63|361.57|359.57|8
1722752900000|2024-08-04 06:28:20|361.61|359.61|361.64|359.64|361.64|359.64|361.59|359.59|7
1722752910000|2024-08-04 06:28:30|361.69|359.69|361.7|359.7|361.76|359.76|361.68|359.68|7
1722752920000|2024-08-04 06:28:40|361.68|359.68|361.73|359.73|361.74|359.74|361.68|359.68|6
1722752930000|2024-08-04 06:28:50|361.68|359.68|361.74|359.74|361.82|359.82|361.68|359.68|11
1722752940000|2024-08-04 06:29:00|361.75|359.75|361.75|359.75|361.79|359.79|361.73|359.73|6
1722752950000|2024-08-04 06:29:10|361.73|359.73|361.87|359.87|361.91|359.91|361.72|359.72|14
1722752960000|2024-08-04 06:29:20|361.88|359.88|361.92|359.92|361.92|359.92|361.82|359.82|9
1722752970000|2024-08-04 06:29:30|361.9|359.9|361.79|359.79|361.92|359.92|361.79|359.79|13
1722752980000|2024-08-04 06:29:40|361.8|359.8|361.88|359.88|361.89|359.89|361.8|359.8|14
1722752990000|2024-08-04 06:29:50|361.83|359.83|361.85|359.85|361.88|359.88|361.83|359.83|7
1722753000000|2024-08-04 06:30:00|361.83|359.83|361.85|359.85|361.91|359.91|361.83|359.83|18
1722753010000|2024-08-04 06:30:10|361.84|359.84|361.85|359.85|361.9|359.9|361.78|359.78|14
1722753020000|2024-08-04 06:30:20|361.84|359.84|361.86|359.86|361.9|359.9|361.83|359.83|15
1722753030000|2024-08-04 06:30:30|361.85|359.85|361.77|359.77|361.87|359.87|361.77|359.77|10
1722753040000|2024-08-04 06:30:40|361.76|359.76|361.68|359.68|361.78|359.78|361.67|359.67|11
1722753050000|2024-08-04 06:30:50|361.67|359.67|361.67|359.67|361.67|359.67|361.67|359.67|1
1722753060000|2024-08-04 06:31:00|361.7|359.7|361.72|359.72|361.72|359.72|361.65|359.65|5
1722753070000|2024-08-04 06:31:10|361.74|359.74|361.73|359.73|361.77|359.77|361.69|359.69|13
1722753080000|2024-08-04 06:31:20|361.79|359.79|361.7|359.7|361.8|359.8|361.7|359.7|9
1722753090000|2024-08-04 06:31:30|361.74|359.74|361.79|359.79|361.8|359.8|361.71|359.71|11
1722753100000|2024-08-04 06:31:40|361.8|359.8|361.79|359.79|361.8|359.8|361.75|359.75|8
1722753110000|2024-08-04 06:31:50|361.78|359.78|361.88|359.88|361.89|359.89|361.78|359.78|7
1722753120000|2024-08-04 06:32:00|361.89|359.89|361.89|359.89|361.89|359.89|361.87|359.87|7
1722753130000|2024-08-04 06:32:10|361.9|359.9|361.98|359.98|361.99|359.99|361.89|359.89|13
1722753140000|2024-08-04 06:32:20|361.97|359.97|362.11|360.11|362.12|360.12|361.97|359.97|10
1722753150000|2024-08-04 06:32:30|362.1|360.1|362.16|360.16|362.2|360.2|362.1|360.1|15
1722753160000|2024-08-04 06:32:40|362.17|360.17|362.12|360.12|362.17|360.17|362.07|360.07|8
1722753170000|2024-08-04 06:32:50|362.04|360.04|362.08|360.08|362.1|360.1|362.01|360.01|11
1722753180000|2024-08-04 06:33:00|362.04|360.04|362.08|360.08|362.08|360.08|362.04|360.04|6
1722753190000|2024-08-04 06:33:10|362.09|360.09|362.09|360.09|362.15|360.15|362.06|360.06|15
1722753200000|2024-08-04 06:33:20|362.1|360.1|362.18|360.18|362.21|360.21|362.1|360.1|8
1722753210000|2024-08-04 06:33:30|362.19|360.19|362.16|360.16|362.2|360.2|362.16|360.16|10
1722753220000|2024-08-04 06:33:40|362.2|360.2|362.16|360.16|362.2|360.2|362.16|360.16|3
1722753230000|2024-08-04 06:33:50|362.29|360.29|362.2|360.2|362.29|360.29|362.18|360.18|11
1722753240000|2024-08-04 06:34:00|362.23|360.23|362.2|360.2|362.23|360.23|362.2|360.2|4
1722753250000|2024-08-04 06:34:10|362.23|360.23|362.16|360.16|362.23|360.23|362.16|360.16|14
1722753260000|2024-08-04 06:34:20|362.12|360.12|362.12|360.12|362.12|360.12|362.11|360.11|5
1722753270000|2024-08-04 06:34:30|362.16|360.16|362.12|360.12|362.16|360.16|362.1|360.1|10
1722753280000|2024-08-04 06:34:40|362.16|360.16|362.13|360.13|362.16|360.16|362.13|360.13|4
1722753290000|2024-08-04 06:34:50|362.15|360.15|362.26|360.26|362.26|360.26|362.13|360.13|9
1722753310000|2024-08-04 06:35:10|362.24|360.24|362.2|360.2|362.24|360.24|362.17|360.17|5
1722753320000|2024-08-04 06:35:20|362.21|360.21|362.31|360.31|362.33|360.33|362.21|360.21|7
1722753330000|2024-08-04 06:35:30|362.37|360.37|362.44|360.44|362.45|360.45|362.37|360.37|9
1722753340000|2024-08-04 06:35:40|362.45|360.45|362.49|360.49|362.53|360.53|362.45|360.45|15
1722753350000|2024-08-04 06:35:50|362.5|360.5|362.49|360.49|362.52|360.52|362.47|360.47|9
1722753360000|2024-08-04 06:36:00|362.47|360.47|362.42|360.42|362.47|360.47|362.41|360.41|11
1722753370000|2024-08-04 06:36:10|362.43|360.43|362.44|360.44|362.5|360.5|362.39|360.39|22
1722753380000|2024-08-04 06:36:20|362.45|360.45|362.42|360.42|362.49|360.49|362.41|360.41|9
1722753390000|2024-08-04 06:36:30|362.41|360.41|362.32|360.32|362.42|360.42|362.32|360.32|15
1722753400000|2024-08-04 06:36:40|362.31|360.31|362.24|360.24|362.31|360.31|362.2|360.2|10
1722753410000|2024-08-04 06:36:50|362.21|360.21|362.21|360.21|362.29|360.29|362.17|360.17|9
1722753420000|2024-08-04 06:37:00|362.2|360.2|362.15|360.15|362.25|360.25|362.15|360.15|13
1722753430000|2024-08-04 06:37:10|362.12|360.12|362.05|360.05|362.12|360.12|362.04|360.04|12
1722753440000|2024-08-04 06:37:20|362.04|360.04|362.08|360.08|362.09|360.09|362.04|360.04|3
1722753450000|2024-08-04 06:37:30|362.05|360.05|362.05|360.05|362.05|360.05|362.05|360.05|1
1722753460000|2024-08-04 06:37:40|362.12|360.12|362|360|362.12|360.12|361.95|359.95|13
1722753470000|2024-08-04 06:37:50|361.98|359.98|361.83|359.83|361.98|359.98|361.83|359.83|9
1722753480000|2024-08-04 06:38:00|361.78|359.78|361.8|359.8|361.84|359.84|361.75|359.75|14
1722753490000|2024-08-04 06:38:10|361.79|359.79|361.71|359.71|361.79|359.79|361.7|359.7|10
1722753500000|2024-08-04 06:38:20|361.78|359.78|361.73|359.73|361.79|359.79|361.73|359.73|6
1722753510000|2024-08-04 06:38:30|361.72|359.72|361.56|359.56|361.72|359.72|361.56|359.56|9
1722753520000|2024-08-04 06:38:40|361.57|359.57|361.5|359.5|361.6|359.6|361.5|359.5|10
1722753530000|2024-08-04 06:38:50|361.49|359.49|361.34|359.34|361.49|359.49|361.34|359.34|17
1722753540000|2024-08-04 06:39:00|361.35|359.35|361.18|359.18|361.39|359.39|361.18|359.18|15
1722753550000|2024-08-04 06:39:10|361.16|359.16|361.23|359.23|361.23|359.23|361.12|359.12|17
1722753560000|2024-08-04 06:39:20|361.24|359.24|361.22|359.22|361.3|359.3|361.21|359.21|9
1722753570000|2024-08-04 06:39:30|361.24|359.24|361.28|359.28|361.28|359.28|361.21|359.21|5
1722753580000|2024-08-04 06:39:40|361.29|359.29|361.28|359.28|361.31|359.31|361.25|359.25|18
1722753590000|2024-08-04 06:39:50|361.25|359.25|361.34|359.34|361.34|359.34|361.25|359.25|3
1722753600000|2024-08-04 06:40:00|361.33|359.33|361.29|359.29|361.36|359.36|361.28|359.28|18
1722753610000|2024-08-04 06:40:10|361.3|359.3|361.26|359.26|361.34|359.34|361.26|359.26|8
1722753620000|2024-08-04 06:40:20|361.22|359.22|361.25|359.25|361.28|359.28|361.16|359.16|15
1722753630000|2024-08-04 06:40:30|361.28|359.28|361.24|359.24|361.28|359.28|361.23|359.23|12
1722753640000|2024-08-04 06:40:40|361.25|359.25|361.26|359.26|361.28|359.28|361.24|359.24|16
1722753650000|2024-08-04 06:40:50|361.25|359.25|361.32|359.32|361.35|359.35|361.22|359.22|17
1722753660000|2024-08-04 06:41:00|361.38|359.38|361.38|359.38|361.42|359.42|361.33|359.33|18
1722753670000|2024-08-04 06:41:10|361.37|359.37|361.29|359.29|361.38|359.38|361.29|359.29|14
1722753680000|2024-08-04 06:41:20|361.26|359.26|361.3|359.3|361.32|359.32|361.25|359.25|8
1722753690000|2024-08-04 06:41:30|361.26|359.26|361.26|359.26|361.26|359.26|361.26|359.26|1
1722753700000|2024-08-04 06:41:40|361.27|359.27|361.27|359.27|361.27|359.27|361.27|359.27|1
1722753710000|2024-08-04 06:41:50|361.37|359.37|361.39|359.39|361.44|359.44|361.31|359.31|12
1722753720000|2024-08-04 06:42:00|361.4|359.4|361.43|359.43|361.5|359.5|361.39|359.39|19
1722753730000|2024-08-04 06:42:10|361.44|359.44|361.46|359.46|361.48|359.48|361.42|359.42|13
1722753740000|2024-08-04 06:42:20|361.48|359.48|361.39|359.39|361.48|359.48|361.35|359.35|11
1722753750000|2024-08-04 06:42:30|361.38|359.38|361.45|359.45|361.47|359.47|361.38|359.38|11
1722753760000|2024-08-04 06:42:40|361.46|359.46|361.44|359.44|361.46|359.46|361.42|359.42|12
1722753770000|2024-08-04 06:42:50|361.41|359.41|361.5|359.5|361.5|359.5|361.41|359.41|10
1722753780000|2024-08-04 06:43:00|361.49|359.49|361.46|359.46|361.5|359.5|361.46|359.46|8
1722753790000|2024-08-04 06:43:10|361.48|359.48|361.39|359.39|361.49|359.49|361.39|359.39|8
1722753800000|2024-08-04 06:43:20|361.44|359.44|361.39|359.39|361.44|359.44|361.37|359.37|9
1722753810000|2024-08-04 06:43:30|361.38|359.38|361.49|359.49|361.5|359.5|361.37|359.37|12
1722753820000|2024-08-04 06:43:40|361.5|359.5|361.52|359.52|361.56|359.56|361.5|359.5|7
1722753830000|2024-08-04 06:43:50|361.53|359.53|361.59|359.59|361.61|359.61|361.53|359.53|16
1722753840000|2024-08-04 06:44:00|361.65|359.65|361.45|359.45|361.65|359.65|361.45|359.45|13
1722753850000|2024-08-04 06:44:10|361.46|359.46|361.47|359.47|361.54|359.54|361.45|359.45|14
1722753860000|2024-08-04 06:44:20|361.46|359.46|361.48|359.48|361.53|359.53|361.45|359.45|12
1722753870000|2024-08-04 06:44:30|361.47|359.47|361.52|359.52|361.57|359.57|361.47|359.47|10
1722753880000|2024-08-04 06:44:40|361.53|359.53|361.46|359.46|361.53|359.53|361.46|359.46|11
1722753890000|2024-08-04 06:44:50|361.5|359.5|361.46|359.46|361.5|359.5|361.44|359.44|9
1722753900000|2024-08-04 06:45:00|361.51|359.51|361.46|359.46|361.51|359.51|361.46|359.46|9
1722753910000|2024-08-04 06:45:10|361.45|359.45|361.42|359.42|361.47|359.47|361.41|359.41|6
1722753920000|2024-08-04 06:45:20|361.43|359.43|361.52|359.52|361.54|359.54|361.43|359.43|14
1722753930000|2024-08-04 06:45:30|361.54|359.54|361.61|359.61|361.62|359.62|361.54|359.54|10
1722753940000|2024-08-04 06:45:40|361.6|359.6|361.55|359.55|361.6|359.6|361.54|359.54|17
1722753950000|2024-08-04 06:45:50|361.56|359.56|361.75|359.75|361.75|359.75|361.55|359.55|14
1722753960000|2024-08-04 06:46:00|361.74|359.74|361.71|359.71|361.79|359.79|361.7|359.7|12
1722753970000|2024-08-04 06:46:10|361.69|359.69|361.54|359.54|361.72|359.72|361.52|359.52|17
1722753980000|2024-08-04 06:46:20|361.53|359.53|361.56|359.56|361.57|359.57|361.52|359.52|9
1722753990000|2024-08-04 06:46:30|361.52|359.52|361.57|359.57|361.58|359.58|361.52|359.52|14
1722754000000|2024-08-04 06:46:40|361.5|359.5|361.57|359.57|361.58|359.58|361.5|359.5|8
1722754010000|2024-08-04 06:46:50|361.56|359.56|361.61|359.61|361.63|359.63|361.56|359.56|9
1722754020000|2024-08-04 06:47:00|361.62|359.62|361.78|359.78|361.78|359.78|361.62|359.62|13
1722754030000|2024-08-04 06:47:10|361.74|359.74|361.68|359.68|361.76|359.76|361.68|359.68|13
1722754040000|2024-08-04 06:47:20|361.67|359.67|361.57|359.57|361.67|359.67|361.57|359.57|9
1722754050000|2024-08-04 06:47:30|361.58|359.58|361.56|359.56|361.58|359.58|361.55|359.55|10
1722754060000|2024-08-04 06:47:40|361.55|359.55|361.57|359.57|361.6|359.6|361.55|359.55|13
1722754070000|2024-08-04 06:47:50|361.56|359.56|361.61|359.61|361.63|359.63|361.56|359.56|11
1722754080000|2024-08-04 06:48:00|361.62|359.62|361.78|359.78|361.79|359.79|361.62|359.62|14
1722754090000|2024-08-04 06:48:10|361.75|359.75|361.71|359.71|361.77|359.77|361.71|359.71|11
1722754100000|2024-08-04 06:48:20|361.72|359.72|361.78|359.78|361.81|359.81|361.72|359.72|13
1722754110000|2024-08-04 06:48:30|361.82|359.82|361.8|359.8|361.82|359.82|361.78|359.78|8
1722754120000|2024-08-04 06:48:40|361.79|359.79|361.87|359.87|361.88|359.88|361.77|359.77|11
1722754130000|2024-08-04 06:48:50|361.89|359.89|361.91|359.91|361.91|359.91|361.88|359.88|9
1722754140000|2024-08-04 06:49:00|361.94|359.94|361.99|359.99|361.99|359.99|361.94|359.94|11
1722754150000|2024-08-04 06:49:10|362.01|360.01|362.13|360.13|362.13|360.13|362.01|360.01|17
1722754160000|2024-08-04 06:49:20|362.17|360.17|362.21|360.21|362.21|360.21|362.15|360.15|13
1722754170000|2024-08-04 06:49:30|362.2|360.2|362.21|360.21|362.24|360.24|362.18|360.18|9
1722754180000|2024-08-04 06:49:40|362.23|360.23|362.27|360.27|362.27|360.27|362.22|360.22|9
1722754190000|2024-08-04 06:49:50|362.35|360.35|362.3|360.3|362.37|360.37|362.23|360.23|16
1722754200000|2024-08-04 06:50:00|362.27|360.27|362.21|360.21|362.32|360.32|362.21|360.21|12
1722754210000|2024-08-04 06:50:10|362.2|360.2|362.31|360.31|362.31|360.31|362.18|360.18|18
1722754220000|2024-08-04 06:50:20|362.3|360.3|362.31|360.31|362.31|360.31|362.24|360.24|11
1722754230000|2024-08-04 06:50:30|362.3|360.3|362.23|360.23|362.3|360.3|362.19|360.19|12
1722754240000|2024-08-04 06:50:40|362.22|360.22|362.29|360.29|362.3|360.3|362.22|360.22|7
1722754250000|2024-08-04 06:50:50|362.3|360.3|362.33|360.33|362.34|360.34|362.29|360.29|7
1722754260000|2024-08-04 06:51:00|362.34|360.34|362.3|360.3|362.34|360.34|362.3|360.3|4
1722754270000|2024-08-04 06:51:10|362.29|360.29|362.12|360.12|362.29|360.29|362.1|360.1|16
1722754280000|2024-08-04 06:51:20|362.15|360.15|362.24|360.24|362.24|360.24|362.15|360.15|9
1722754290000|2024-08-04 06:51:30|362.25|360.25|362.35|360.35|362.36|360.36|362.24|360.24|13
1722754300000|2024-08-04 06:51:40|362.34|360.34|362.35|360.35|362.35|360.35|362.29|360.29|12
1722754310000|2024-08-04 06:51:50|362.33|360.33|362.26|360.26|362.34|360.34|362.23|360.23|9
1722754320000|2024-08-04 06:52:00|362.25|360.25|362.23|360.23|362.25|360.25|362.19|360.19|7
1722754330000|2024-08-04 06:52:10|362.24|360.24|362.2|360.2|362.29|360.29|362.2|360.2|9
1722754340000|2024-08-04 06:52:20|362.21|360.21|362.19|360.19|362.21|360.21|362.17|360.17|6
1722754350000|2024-08-04 06:52:30|362.2|360.2|362.22|360.22|362.26|360.26|362.2|360.2|10
1722754360000|2024-08-04 06:52:40|362.18|360.18|362.23|360.23|362.23|360.23|362.18|360.18|4
1722754370000|2024-08-04 06:52:50|362.19|360.19|362.22|360.22|362.22|360.22|362.19|360.19|7
1722754380000|2024-08-04 06:53:00|362.24|360.24|362.18|360.18|362.24|360.24|362.17|360.17|10
1722754390000|2024-08-04 06:53:10|362.15|360.15|362.16|360.16|362.18|360.18|362.15|360.15|6
1722754400000|2024-08-04 06:53:20|362.17|360.17|362.21|360.21|362.22|360.22|362.17|360.17|5
1722754410000|2024-08-04 06:53:30|362.19|360.19|362.16|360.16|362.19|360.19|362.16|360.16|5
1722754420000|2024-08-04 06:53:40|362.15|360.15|362.15|360.15|362.16|360.16|362.15|360.15|3
1722754430000|2024-08-04 06:53:50|362.17|360.17|362.16|360.16|362.18|360.18|362.14|360.14|7
1722754440000|2024-08-04 06:54:00|362.13|360.13|361.91|359.91|362.13|360.13|361.89|359.89|12
1722754450000|2024-08-04 06:54:10|361.96|359.96|362.05|360.05|362.05|360.05|361.94|359.94|16
1722754460000|2024-08-04 06:54:20|362.04|360.04|362.04|360.04|362.05|360.05|362.03|360.03|7
1722754470000|2024-08-04 06:54:30|362.03|360.03|362.03|360.03|362.04|360.04|362.03|360.03|7
1722754480000|2024-08-04 06:54:40|362.04|360.04|362.03|360.03|362.04|360.04|361.99|359.99|11
1722754490000|2024-08-04 06:54:50|362.04|360.04|362.12|360.12|362.12|360.12|362.04|360.04|14
1722754500000|2024-08-04 06:55:00|362.09|360.09|362.05|360.05|362.09|360.09|362.05|360.05|2
1722754510000|2024-08-04 06:55:10|362.06|360.06|362.02|360.02|362.06|360.06|362.02|360.02|2
1722754520000|2024-08-04 06:55:20|361.99|359.99|361.87|359.87|361.99|359.99|361.87|359.87|10
1722754530000|2024-08-04 06:55:30|361.86|359.86|361.8|359.8|361.91|359.91|361.79|359.79|12
1722754540000|2024-08-04 06:55:40|361.79|359.79|361.67|359.67|361.79|359.79|361.66|359.66|15
1722754550000|2024-08-04 06:55:50|361.66|359.66|361.68|359.68|361.7|359.7|361.66|359.66|12
1722754560000|2024-08-04 06:56:00|361.69|359.69|361.69|359.69|361.72|359.72|361.69|359.69|8
1722754570000|2024-08-04 06:56:10|361.71|359.71|361.91|359.91|361.91|359.91|361.68|359.68|16
1722754580000|2024-08-04 06:56:20|361.87|359.87|361.86|359.86|361.88|359.88|361.83|359.83|14
1722754590000|2024-08-04 06:56:30|361.85|359.85|361.85|359.85|361.93|359.93|361.84|359.84|13
1722754600000|2024-08-04 06:56:40|361.88|359.88|361.88|359.88|361.95|359.95|361.87|359.87|12
1722754610000|2024-08-04 06:56:50|361.87|359.87|361.88|359.88|361.89|359.89|361.87|359.87|4
1722754620000|2024-08-04 06:57:00|361.89|359.89|361.92|359.92|361.98|359.98|361.89|359.89|20
1722754630000|2024-08-04 06:57:10|361.91|359.91|361.91|359.91|361.92|359.92|361.89|359.89|7
1722754640000|2024-08-04 06:57:20|361.92|359.92|361.9|359.9|361.92|359.92|361.89|359.89|5
1722754660000|2024-08-04 06:57:40|361.89|359.89|361.84|359.84|361.89|359.89|361.82|359.82|14
1722754670000|2024-08-04 06:57:50|361.85|359.85|361.82|359.82|361.88|359.88|361.8|359.8|17
1722754680000|2024-08-04 06:58:00|361.81|359.81|361.86|359.86|361.86|359.86|361.81|359.81|6
1722754690000|2024-08-04 06:58:10|361.85|359.85|361.78|359.78|361.85|359.85|361.78|359.78|11
1722754700000|2024-08-04 06:58:20|361.76|359.76|361.48|359.48|361.76|359.76|361.48|359.48|16
1722754710000|2024-08-04 06:58:30|361.49|359.49|361.51|359.51|361.51|359.51|361.46|359.46|12
1722754720000|2024-08-04 06:58:40|361.5|359.5|361.54|359.54|361.55|359.55|361.46|359.46|11
1722754730000|2024-08-04 06:58:50|361.55|359.55|361.58|359.58|361.6|359.6|361.55|359.55|8
1722754740000|2024-08-04 06:59:00|361.57|359.57|361.47|359.47|361.57|359.57|361.47|359.47|18
1722754750000|2024-08-04 06:59:10|361.46|359.46|361.38|359.38|361.47|359.47|361.38|359.38|11
1722754760000|2024-08-04 06:59:20|361.39|359.39|361.4|359.4|361.41|359.41|361.38|359.38|5
1722754770000|2024-08-04 06:59:30|361.39|359.39|361.31|359.31|361.39|359.39|361.3|359.3|20
1722754780000|2024-08-04 06:59:40|361.3|359.3|361.33|359.33|361.33|359.33|361.3|359.3|5
1722754790000|2024-08-04 06:59:50|361.34|359.34|361.35|359.35|361.37|359.37|361.34|359.34|6
1722754800000|2024-08-04 07:00:00|361.37|359.37|361.33|359.33|361.38|359.38|361.24|359.24|25
1722754810000|2024-08-04 07:00:10|361.34|359.34|361.32|359.32|361.36|359.36|361.29|359.29|15
1722754820000|2024-08-04 07:00:20|361.29|359.29|361.33|359.33|361.36|359.36|361.29|359.29|12
1722754830000|2024-08-04 07:00:30|361.29|359.29|361.34|359.34|361.35|359.35|361.29|359.29|10
1722754840000|2024-08-04 07:00:40|361.33|359.33|361.27|359.27|361.33|359.33|361.27|359.27|15
1722754850000|2024-08-04 07:00:50|361.28|359.28|361.18|359.18|361.31|359.31|361.18|359.18|12
1722754860000|2024-08-04 07:01:00|361.19|359.19|361.14|359.14|361.2|359.2|361.14|359.14|17
1722754870000|2024-08-04 07:01:10|361.15|359.15|361.18|359.18|361.19|359.19|361.15|359.15|15
1722754880000|2024-08-04 07:01:20|361.17|359.17|361.14|359.14|361.18|359.18|361.14|359.14|7
1722754890000|2024-08-04 07:01:30|361.15|359.15|361.17|359.17|361.18|359.18|361.14|359.14|9
1722754900000|2024-08-04 07:01:40|361.15|359.15|361.17|359.17|361.17|359.17|361.13|359.13|9
1722754910000|2024-08-04 07:01:50|361.21|359.21|361.23|359.23|361.23|359.23|361.17|359.17|9
1722754920000|2024-08-04 07:02:00|361.24|359.24|361.42|359.42|361.42|359.42|361.24|359.24|18
1722754930000|2024-08-04 07:02:10|361.46|359.46|361.43|359.43|361.54|359.54|361.43|359.43|7
1722754940000|2024-08-04 07:02:20|361.44|359.44|361.38|359.38|361.48|359.48|361.35|359.35|19
1722754950000|2024-08-04 07:02:30|361.4|359.4|361.4|359.4|361.42|359.42|361.38|359.38|14
1722754960000|2024-08-04 07:02:40|361.41|359.41|361.46|359.46|361.47|359.47|361.39|359.39|13
1722754970000|2024-08-04 07:02:50|361.47|359.47|361.42|359.42|361.48|359.48|361.42|359.42|10
1722754980000|2024-08-04 07:03:00|361.39|359.39|361.36|359.36|361.41|359.41|361.29|359.29|16
1722754990000|2024-08-04 07:03:10|361.34|359.34|361.55|359.55|361.55|359.55|361.34|359.34|15
1722755000000|2024-08-04 07:03:20|361.56|359.56|361.63|359.63|361.65|359.65|361.56|359.56|9
1722755010000|2024-08-04 07:03:30|361.62|359.62|361.63|359.63|361.63|359.63|361.52|359.52|13
1722755020000|2024-08-04 07:03:40|361.64|359.64|361.73|359.73|361.73|359.73|361.63|359.63|13
1722755030000|2024-08-04 07:03:50|361.72|359.72|361.72|359.72|361.73|359.73|361.72|359.72|3
1722755040000|2024-08-04 07:04:00|361.73|359.73|361.68|359.68|361.76|359.76|361.68|359.68|13
1722755050000|2024-08-04 07:04:10|361.69|359.69|361.68|359.68|361.71|359.71|361.67|359.67|10
1722755060000|2024-08-04 07:04:20|361.67|359.67|361.61|359.61|361.69|359.69|361.6|359.6|11
1722755070000|2024-08-04 07:04:30|361.59|359.59|361.63|359.63|361.65|359.65|361.59|359.59|11
1722755080000|2024-08-04 07:04:40|361.62|359.62|361.63|359.63|361.63|359.63|361.62|359.62|2
1722755090000|2024-08-04 07:04:50|361.62|359.62|361.51|359.51|361.63|359.63|361.5|359.5|10
1722755100000|2024-08-04 07:05:00|361.5|359.5|361.45|359.45|361.5|359.5|361.42|359.42|6
1722755110000|2024-08-04 07:05:10|361.43|359.43|361.45|359.45|361.45|359.45|361.39|359.39|12
1722755120000|2024-08-04 07:05:20|361.44|359.44|361.41|359.41|361.44|359.44|361.41|359.41|3
1722755130000|2024-08-04 07:05:30|361.37|359.37|361.31|359.31|361.4|359.4|361.3|359.3|14
1722755140000|2024-08-04 07:05:40|361.28|359.28|361.32|359.32|361.33|359.33|361.28|359.28|10
1722755150000|2024-08-04 07:05:50|361.28|359.28|361.34|359.34|361.35|359.35|361.28|359.28|16
1722755160000|2024-08-04 07:06:00|361.36|359.36|361.35|359.35|361.39|359.39|361.31|359.31|18
1722755170000|2024-08-04 07:06:10|361.34|359.34|361.41|359.41|361.42|359.42|361.3|359.3|15
1722755180000|2024-08-04 07:06:20|361.4|359.4|361.49|359.49|361.51|359.51|361.39|359.39|12
1722755190000|2024-08-04 07:06:30|361.5|359.5|361.51|359.51|361.51|359.51|361.49|359.49|10
1722755200000|2024-08-04 07:06:40|361.49|359.49|361.51|359.51|361.51|359.51|361.49|359.49|10
1722755210000|2024-08-04 07:06:50|361.5|359.5|361.48|359.48|361.5|359.5|361.44|359.44|18
1722755220000|2024-08-04 07:07:00|361.47|359.47|361.43|359.43|361.64|359.64|361.42|359.42|20
1722755230000|2024-08-04 07:07:10|361.44|359.44|361.44|359.44|361.52|359.52|361.43|359.43|11
1722755240000|2024-08-04 07:07:20|361.43|359.43|361.43|359.43|361.44|359.44|361.39|359.39|13
1722755250000|2024-08-04 07:07:30|361.42|359.42|361.51|359.51|361.55|359.55|361.41|359.41|12
1722755260000|2024-08-04 07:07:40|361.52|359.52|361.57|359.57|361.59|359.59|361.49|359.49|16
1722755270000|2024-08-04 07:07:50|361.56|359.56|361.52|359.52|361.56|359.56|361.42|359.42|19
1722755280000|2024-08-04 07:08:00|361.55|359.55|361.57|359.57|361.57|359.57|361.53|359.53|12
1722755290000|2024-08-04 07:08:10|361.55|359.55|361.52|359.52|361.55|359.55|361.49|359.49|15
1722755300000|2024-08-04 07:08:20|361.54|359.54|361.6|359.6|361.6|359.6|361.54|359.54|6
1722755310000|2024-08-04 07:08:30|361.59|359.59|361.68|359.68|361.68|359.68|361.59|359.59|14
1722755320000|2024-08-04 07:08:40|361.69|359.69|361.76|359.76|361.78|359.78|361.69|359.69|5
1722755330000|2024-08-04 07:08:50|361.75|359.75|361.7|359.7|361.75|359.75|361.69|359.69|10
1722755340000|2024-08-04 07:09:00|361.74|359.74|361.74|359.74|361.8|359.8|361.74|359.74|15
1722755350000|2024-08-04 07:09:10|361.72|359.72|361.76|359.76|361.8|359.8|361.72|359.72|19
1722755360000|2024-08-04 07:09:20|361.77|359.77|361.6|359.6|361.77|359.77|361.58|359.58|10
1722755370000|2024-08-04 07:09:30|361.53|359.53|361.44|359.44|361.54|359.54|361.44|359.44|7
1722755380000|2024-08-04 07:09:40|361.45|359.45|361.42|359.42|361.45|359.45|361.4|359.4|11
1722755390000|2024-08-04 07:09:50|361.4|359.4|361.44|359.44|361.44|359.44|361.4|359.4|8
1722755400000|2024-08-04 07:10:00|361.43|359.43|361.44|359.44|361.45|359.45|361.42|359.42|12
1722755410000|2024-08-04 07:10:10|361.45|359.45|361.45|359.45|361.52|359.52|361.44|359.44|10
1722755420000|2024-08-04 07:10:20|361.46|359.46|361.5|359.5|361.5|359.5|361.45|359.45|8
1722755430000|2024-08-04 07:10:30|361.49|359.49|361.55|359.55|361.55|359.55|361.46|359.46|11
1722755440000|2024-08-04 07:10:40|361.53|359.53|361.46|359.46|361.53|359.53|361.46|359.46|7
1722755450000|2024-08-04 07:10:50|361.44|359.44|361.48|359.48|361.48|359.48|361.44|359.44|13
1722755460000|2024-08-04 07:11:00|361.53|359.53|361.63|359.63|361.67|359.67|361.53|359.53|21
1722755470000|2024-08-04 07:11:10|361.64|359.64|361.69|359.69|361.71|359.71|361.64|359.64|12
1722755480000|2024-08-04 07:11:20|361.68|359.68|361.71|359.71|361.73|359.73|361.68|359.68|6
1722755490000|2024-08-04 07:11:30|361.7|359.7|361.67|359.67|361.7|359.7|361.67|359.67|6
1722755500000|2024-08-04 07:11:40|361.65|359.65|361.69|359.69|361.69|359.69|361.64|359.64|9
1722755510000|2024-08-04 07:11:50|361.68|359.68|361.7|359.7|361.72|359.72|361.68|359.68|9
1722755520000|2024-08-04 07:12:00|361.71|359.71|361.68|359.68|361.71|359.71|361.65|359.65|8
1722755530000|2024-08-04 07:12:10|361.69|359.69|361.6|359.6|361.69|359.69|361.6|359.6|12
1722755540000|2024-08-04 07:12:20|361.59|359.59|361.62|359.62|361.62|359.62|361.59|359.59|12
1722755550000|2024-08-04 07:12:30|361.61|359.61|361.58|359.58|361.61|359.61|361.58|359.58|3
1722755570000|2024-08-04 07:12:50|361.57|359.57|361.7|359.7|361.7|359.7|361.57|359.57|14
1722755580000|2024-08-04 07:13:00|361.69|359.69|361.6|359.6|361.7|359.7|361.59|359.59|12
1722755590000|2024-08-04 07:13:10|361.59|359.59|361.58|359.58|361.59|359.59|361.58|359.58|2
1722755600000|2024-08-04 07:13:20|361.57|359.57|361.44|359.44|361.57|359.57|361.43|359.43|12
1722755610000|2024-08-04 07:13:30|361.39|359.39|361.17|359.17|361.39|359.39|361.17|359.17|8
1722755620000|2024-08-04 07:13:40|361.16|359.16|361.08|359.08|361.16|359.16|361.08|359.08|5
1722755630000|2024-08-04 07:13:50|361.09|359.09|361.1|359.1|361.1|359.1|361.01|359.01|9
1722755640000|2024-08-04 07:14:00|361.14|359.14|361.19|359.19|361.2|359.2|361.13|359.13|6
1722755650000|2024-08-04 07:14:10|361.18|359.18|361.05|359.05|361.18|359.18|361.05|359.05|15
1722755660000|2024-08-04 07:14:20|361.04|359.04|361.1|359.1|361.13|359.13|361.04|359.04|18
1722755670000|2024-08-04 07:14:30|361.07|359.07|361.09|359.09|361.09|359.09|361.04|359.04|11
1722755680000|2024-08-04 07:14:40|361.07|359.07|361.08|359.08|361.09|359.09|361.07|359.07|7
1722755690000|2024-08-04 07:14:50|361.07|359.07|361.08|359.08|361.08|359.08|361.07|359.07|2
1722755700000|2024-08-04 07:15:00|361.1|359.1|361.12|359.12|361.15|359.15|361.08|359.08|7
1722755710000|2024-08-04 07:15:10|361.09|359.09|361.01|359.01|361.09|359.09|360.97|358.97|10
1722755720000|2024-08-04 07:15:20|361.08|359.08|361.12|359.12|361.12|359.12|361.08|359.08|6
1722755730000|2024-08-04 07:15:30|361.13|359.13|361.11|359.11|361.13|359.13|360.97|358.97|13
1722755740000|2024-08-04 07:15:40|361.1|359.1|361.09|359.09|361.18|359.18|361.08|359.08|12
1722755750000|2024-08-04 07:15:50|361.07|359.07|361.07|359.07|361.08|359.08|361.06|359.06|14
1722755760000|2024-08-04 07:16:00|361.08|359.08|360.93|358.93|361.08|359.08|360.9|358.9|12
1722755770000|2024-08-04 07:16:10|360.89|358.89|360.88|358.88|360.91|358.91|360.87|358.87|11
1722755780000|2024-08-04 07:16:20|360.89|358.89|360.92|358.92|360.93|358.93|360.86|358.86|14
1722755790000|2024-08-04 07:16:30|360.9|358.9|360.87|358.87|360.9|358.9|360.87|358.87|12
1722755800000|2024-08-04 07:16:40|360.86|358.86|360.77|358.77|360.86|358.86|360.77|358.77|7
1722755810000|2024-08-04 07:16:50|360.76|358.76|360.76|358.76|360.77|358.77|360.75|358.75|6
1722755820000|2024-08-04 07:17:00|360.73|358.73|360.41|358.41|360.74|358.74|360.41|358.41|20
1722755830000|2024-08-04 07:17:10|360.36|358.36|360.4|358.4|360.45|358.45|360.3|358.3|22
1722755840000|2024-08-04 07:17:20|360.41|358.41|360.51|358.51|360.53|358.53|360.41|358.41|10
1722755850000|2024-08-04 07:17:30|360.49|358.49|360.51|358.51|360.52|358.52|360.49|358.49|9
1722755860000|2024-08-04 07:17:40|360.5|358.5|360.39|358.39|360.5|358.5|360.36|358.36|16
1722755870000|2024-08-04 07:17:50|360.38|358.38|360.29|358.29|360.38|358.38|360.29|358.29|13
1722755880000|2024-08-04 07:18:00|360.31|358.31|360.38|358.38|360.38|358.38|360.31|358.31|13
1722755890000|2024-08-04 07:18:10|360.39|358.39|360.46|358.46|360.46|358.46|360.35|358.35|11
1722755900000|2024-08-04 07:18:20|360.45|358.45|360.59|358.59|360.6|358.6|360.45|358.45|17
1722755910000|2024-08-04 07:18:30|360.6|358.6|360.51|358.51|360.6|358.6|360.46|358.46|15
1722755920000|2024-08-04 07:18:40|360.54|358.54|360.52|358.52|360.54|358.54|360.52|358.52|5
1722755930000|2024-08-04 07:18:50|360.55|358.55|360.57|358.57|360.57|358.57|360.53|358.53|9
1722755940000|2024-08-04 07:19:00|360.56|358.56|360.41|358.41|360.56|358.56|360.41|358.41|10
1722755950000|2024-08-04 07:19:10|360.4|358.4|360.49|358.49|360.49|358.49|360.32|358.32|14
1722755960000|2024-08-04 07:19:20|360.48|358.48|360.46|358.46|360.49|358.49|360.46|358.46|7
1722755970000|2024-08-04 07:19:30|360.45|358.45|360.45|358.45|360.47|358.47|360.44|358.44|13
1722755980000|2024-08-04 07:19:40|360.44|358.44|360.42|358.42|360.44|358.44|360.41|358.41|5
1722755990000|2024-08-04 07:19:50|360.44|358.44|360.47|358.47|360.47|358.47|360.44|358.44|6
1722756000000|2024-08-04 07:20:00|360.49|358.49|360.63|358.63|360.66|358.66|360.49|358.49|14
1722756010000|2024-08-04 07:20:10|360.64|358.64|360.65|358.65|360.65|358.65|360.58|358.58|11
1722756020000|2024-08-04 07:20:20|360.64|358.64|360.53|358.53|360.64|358.64|360.52|358.52|13
1722756030000|2024-08-04 07:20:30|360.54|358.54|360.31|358.31|360.55|358.55|360.31|358.31|14
1722756040000|2024-08-04 07:20:40|360.33|358.33|360.5|358.5|360.5|358.5|360.33|358.33|8
1722756050000|2024-08-04 07:20:50|360.49|358.49|360.62|358.62|360.62|358.62|360.42|358.42|23
1722756060000|2024-08-04 07:21:00|360.6|358.6|360.57|358.57|360.63|358.63|360.56|358.56|16
1722756070000|2024-08-04 07:21:10|360.61|358.61|360.68|358.68|360.73|358.73|360.61|358.61|17
1722756080000|2024-08-04 07:21:20|360.69|358.69|360.73|358.73|360.79|358.79|360.61|358.61|19
1722756090000|2024-08-04 07:21:30|360.72|358.72|360.84|358.84|360.85|358.85|360.72|358.72|9
1722756100000|2024-08-04 07:21:40|360.82|358.82|360.82|358.82|360.86|358.86|360.8|358.8|14
1722756110000|2024-08-04 07:21:50|360.83|358.83|360.87|358.87|360.91|358.91|360.82|358.82|12
1722756120000|2024-08-04 07:22:00|360.88|358.88|360.62|358.62|360.9|358.9|360.61|358.61|18
1722756130000|2024-08-04 07:22:10|360.61|358.61|360.44|358.44|360.61|358.61|360.44|358.44|8
1722756140000|2024-08-04 07:22:20|360.43|358.43|360.55|358.55|360.55|358.55|360.43|358.43|7
1722756150000|2024-08-04 07:22:30|360.54|358.54|360.54|358.54|360.56|358.56|360.51|358.51|13
1722756160000|2024-08-04 07:22:40|360.55|358.55|360.63|358.63|360.64|358.64|360.54|358.54|10
1722756170000|2024-08-04 07:22:50|360.62|358.62|360.57|358.57|360.62|358.62|360.55|358.55|12
1722756180000|2024-08-04 07:23:00|360.55|358.55|360.65|358.65|360.65|358.65|360.53|358.53|17
1722756190000|2024-08-04 07:23:10|360.64|358.64|360.73|358.73|360.73|358.73|360.64|358.64|15
1722756200000|2024-08-04 07:23:20|360.71|358.71|360.71|358.71|360.72|358.72|360.71|358.71|5
1722756210000|2024-08-04 07:23:30|360.72|358.72|360.71|358.71|360.78|358.78|360.71|358.71|10
1722756220000|2024-08-04 07:23:40|360.75|358.75|360.78|358.78|360.8|358.8|360.73|358.73|7
1722756230000|2024-08-04 07:23:50|360.79|358.79|360.71|358.71|360.79|358.79|360.71|358.71|3
1722756240000|2024-08-04 07:24:00|360.7|358.7|360.54|358.54|360.7|358.7|360.52|358.52|15
1722756250000|2024-08-04 07:24:10|360.53|358.53|360.48|358.48|360.54|358.54|360.38|358.38|19
1722756260000|2024-08-04 07:24:20|360.46|358.46|360.46|358.46|360.46|358.46|360.34|358.34|17
1722756270000|2024-08-04 07:24:30|360.47|358.47|360.44|358.44|360.49|358.49|360.44|358.44|7
1722756280000|2024-08-04 07:24:40|360.45|358.45|360.46|358.46|360.56|358.56|360.45|358.45|16
1722756290000|2024-08-04 07:24:50|360.42|358.42|360.46|358.46|360.46|358.46|360.42|358.42|14
1722756300000|2024-08-04 07:25:00|360.45|358.45|360.47|358.47|360.49|358.49|360.38|358.38|18
1722756310000|2024-08-04 07:25:10|360.48|358.48|360.4|358.4|360.48|358.48|360.4|358.4|21
1722756320000|2024-08-04 07:25:20|360.41|358.41|360.47|358.47|360.48|358.48|360.41|358.41|13
1722756330000|2024-08-04 07:25:30|360.49|358.49|360.44|358.44|360.49|358.49|360.41|358.41|14
1722756340000|2024-08-04 07:25:40|360.43|358.43|360.33|358.33|360.43|358.43|360.31|358.31|17
1722756350000|2024-08-04 07:25:50|360.32|358.32|360.31|358.31|360.39|358.39|360.31|358.31|18
1722756360000|2024-08-04 07:26:00|360.32|358.32|360.29|358.29|360.34|358.34|360.29|358.29|10
1722756370000|2024-08-04 07:26:10|360.28|358.28|359.91|357.91|360.28|358.28|359.87|357.87|17
1722756380000|2024-08-04 07:26:20|359.9|357.9|359.92|357.92|359.98|357.98|359.86|357.86|22
1722756390000|2024-08-04 07:26:30|359.93|357.93|359.93|357.93|359.94|357.94|359.89|357.89|13
1722756400000|2024-08-04 07:26:40|359.91|357.91|359.68|357.68|359.91|357.91|359.66|357.66|19
1722756410000|2024-08-04 07:26:50|359.71|357.71|359.58|357.58|359.71|357.71|359.54|357.54|13
1722756420000|2024-08-04 07:27:00|359.56|357.56|359.44|357.44|359.58|357.58|359.43|357.43|20
1722756430000|2024-08-04 07:27:10|359.43|357.43|359.43|357.43|359.48|357.48|359.39|357.39|17
1722756440000|2024-08-04 07:27:20|359.39|357.39|359.34|357.34|359.41|357.41|359.28|357.28|18
1722756450000|2024-08-04 07:27:30|359.33|357.33|359.33|357.33|359.35|357.35|359.31|357.31|19
1722756460000|2024-08-04 07:27:40|359.32|357.32|359.3|357.3|359.33|357.33|359.28|357.28|17
1722756470000|2024-08-04 07:27:50|359.33|357.33|359.34|357.34|359.38|357.38|359.32|357.32|12
1722756480000|2024-08-04 07:28:00|359.36|357.36|359.37|357.37|359.39|357.39|359.35|357.35|14
1722756490000|2024-08-04 07:28:10|359.38|357.38|359.41|357.41|359.46|357.46|359.38|357.38|9
1722756500000|2024-08-04 07:28:20|359.42|357.42|359.52|357.52|359.56|357.56|359.42|357.42|15
1722756510000|2024-08-04 07:28:30|359.53|357.53|359.51|357.51|359.55|357.55|359.48|357.48|18
1722756520000|2024-08-04 07:28:40|359.52|357.52|359.57|357.57|359.59|357.59|359.51|357.51|13
1722756530000|2024-08-04 07:28:50|359.58|357.58|359.34|357.34|359.58|357.58|359.34|357.34|17
1722756540000|2024-08-04 07:29:00|359.33|357.33|359.41|357.41|359.42|357.42|359.32|357.32|24
1722756550000|2024-08-04 07:29:10|359.42|357.42|359.44|357.44|359.45|357.45|359.41|357.41|10
1722756560000|2024-08-04 07:29:20|359.45|357.45|359.48|357.48|359.51|357.51|359.45|357.45|10
1722756570000|2024-08-04 07:29:30|359.47|357.47|359.45|357.45|359.47|357.47|359.42|357.42|9
1722756580000|2024-08-04 07:29:40|359.44|357.44|359.33|357.33|359.46|357.46|359.33|357.33|13
1722756590000|2024-08-04 07:29:50|359.34|357.34|359.38|357.38|359.4|357.4|359.34|357.34|15
1722756600000|2024-08-04 07:30:00|359.39|357.39|359.36|357.36|359.4|357.4|359.35|357.35|20
1722756610000|2024-08-04 07:30:10|359.37|357.37|359.41|357.41|359.46|357.46|359.32|357.32|25
1722756620000|2024-08-04 07:30:20|359.4|357.4|359.44|357.44|359.44|357.44|359.39|357.39|21
1722756630000|2024-08-04 07:30:30|359.45|357.45|359.47|357.47|359.47|357.47|359.31|357.31|21
1722756640000|2024-08-04 07:30:40|359.46|357.46|359.4|357.4|359.46|357.46|359.38|357.38|17
1722756650000|2024-08-04 07:30:50|359.41|357.41|359.45|357.45|359.48|357.48|359.4|357.4|16
1722756660000|2024-08-04 07:31:00|359.46|357.46|359.33|357.33|359.47|357.47|359.32|357.32|23
1722756670000|2024-08-04 07:31:10|359.35|357.35|359.28|357.28|359.4|357.4|359.28|357.28|15
1722756680000|2024-08-04 07:31:20|359.27|357.27|359.09|357.09|359.28|357.28|358.99|356.99|24
1722756690000|2024-08-04 07:31:30|359.07|357.07|359.17|357.17|359.17|357.17|359.05|357.05|21
1722756700000|2024-08-04 07:31:40|359.16|357.16|359.14|357.14|359.17|357.17|359.09|357.09|18
1722756710000|2024-08-04 07:31:50|359.16|357.16|359.25|357.25|359.26|357.26|359.16|357.16|13
1722756720000|2024-08-04 07:32:00|359.3|357.3|359.13|357.13|359.32|357.32|359.13|357.13|20
1722756730000|2024-08-04 07:32:10|359.12|357.12|358.91|356.91|359.12|357.12|358.9|356.9|14
1722756740000|2024-08-04 07:32:20|358.94|356.94|358.94|356.94|358.96|356.96|358.91|356.91|19
1722756750000|2024-08-04 07:32:30|358.95|356.95|358.89|356.89|358.96|356.96|358.89|356.89|11
1722756760000|2024-08-04 07:32:40|358.9|356.9|358.44|356.44|358.9|356.9|358.41|356.41|14
1722756770000|2024-08-04 07:32:50|358.46|356.46|358.41|356.41|358.48|356.48|358.37|356.37|19
1722756780000|2024-08-04 07:33:00|358.4|356.4|358.55|356.55|358.55|356.55|358.29|356.29|26
1722756790000|2024-08-04 07:33:10|358.56|356.56|358.59|356.59|358.64|356.64|358.56|356.56|22
1722756800000|2024-08-04 07:33:20|358.58|356.58|358.5|356.5|358.6|356.6|358.44|356.44|29
1722756810000|2024-08-04 07:33:30|358.49|356.49|358.45|356.45|358.49|356.49|358.43|356.43|12
1722756820000|2024-08-04 07:33:40|358.42|356.42|357.91|355.91|358.45|356.45|357.87|355.87|13
1722756830000|2024-08-04 07:33:50|357.93|355.93|357.92|355.92|357.94|355.94|357.9|355.9|7
1722756840000|2024-08-04 07:34:00|357.91|355.91|357.68|355.68|357.91|355.91|357.68|355.68|14
1722756850000|2024-08-04 07:34:10|357.46|355.46|357.37|355.37|357.5|355.5|357.33|355.33|24
1722756860000|2024-08-04 07:34:20|357.36|355.36|357.4|355.4|357.4|355.4|357.26|355.26|25
1722756870000|2024-08-04 07:34:30|357.43|355.43|357.19|355.19|357.56|355.56|357.18|355.18|24
1722756880000|2024-08-04 07:34:40|357.24|355.24|357.26|355.26|357.27|355.27|357.13|355.13|27
1722756890000|2024-08-04 07:34:50|357.31|355.31|357.33|355.33|357.34|355.34|357.29|355.29|13
1722756900000|2024-08-04 07:35:00|357.35|355.35|357.58|355.58|357.58|355.58|357.34|355.34|18
1722756910000|2024-08-04 07:35:10|357.59|355.59|357.5|355.5|357.6|355.6|357.45|355.45|19
1722756920000|2024-08-04 07:35:20|357.49|355.49|357.38|355.38|357.56|355.56|357.38|355.38|12
1722756930000|2024-08-04 07:35:30|357.39|355.39|357.5|355.5|357.54|355.54|357.33|355.33|13
1722756940000|2024-08-04 07:35:40|357.48|355.48|357.61|355.61|357.61|355.61|357.46|355.46|11
1722756950000|2024-08-04 07:35:50|357.6|355.6|357.61|355.61|357.62|355.62|357.58|355.58|10
1722756960000|2024-08-04 07:36:00|357.62|355.62|357.6|355.6|357.62|355.62|357.54|355.54|12
1722756970000|2024-08-04 07:36:10|357.59|355.59|357.47|355.47|357.6|355.6|357.28|355.28|20
1722756980000|2024-08-04 07:36:20|357.46|355.46|357.14|355.14|357.46|355.46|357.14|355.14|20
1722756990000|2024-08-04 07:36:30|357.23|355.23|357.43|355.43|357.51|355.51|357.23|355.23|29
1722757000000|2024-08-04 07:36:40|357.49|355.49|357.46|355.46|357.51|355.51|357.4|355.4|23
1722757010000|2024-08-04 07:36:50|357.45|355.45|357.39|355.39|357.47|355.47|357.38|355.38|15
1722757020000|2024-08-04 07:37:00|357.36|355.36|357.33|355.33|357.38|355.38|357.27|355.27|28
1722757030000|2024-08-04 07:37:10|357.31|355.31|357.27|355.27|357.39|355.39|357.27|355.27|23
1722757040000|2024-08-04 07:37:20|357.28|355.28|357.08|355.08|357.36|355.36|357.08|355.08|19
1722757050000|2024-08-04 07:37:30|357.09|355.09|356.24|354.24|357.09|355.09|356.15|354.15|34
1722757060000|2024-08-04 07:37:40|356.25|354.25|356.57|354.57|356.57|354.57|356.24|354.24|21
1722757070000|2024-08-04 07:37:50|356.58|354.58|356.18|354.18|356.66|354.66|356.01|354.01|16
1722757080000|2024-08-04 07:38:00|356.23|354.23|355.68|353.68|356.27|354.27|355.68|353.68|20
1722757090000|2024-08-04 07:38:10|355.44|353.44|355.56|353.56|355.64|353.64|355.44|353.44|30
1722757100000|2024-08-04 07:38:20|355.57|353.57|355.4|353.4|355.65|353.65|355.4|353.4|15
1722757110000|2024-08-04 07:38:30|355.38|353.38|355.62|353.62|355.62|353.62|355.34|353.34|26
1722757120000|2024-08-04 07:38:40|355.63|353.63|355.87|353.87|355.98|353.98|355.63|353.63|23
1722757130000|2024-08-04 07:38:50|355.91|353.91|355.95|353.95|355.99|353.99|355.9|353.9|17
1722757140000|2024-08-04 07:39:00|355.97|353.97|355.76|353.76|356.04|354.04|355.76|353.76|17
1722757150000|2024-08-04 07:39:10|355.74|353.74|355.71|353.71|355.94|353.94|355.66|353.66|22
1722757160000|2024-08-04 07:39:20|355.72|353.72|355.54|353.54|355.78|353.78|355.54|353.54|16
1722757170000|2024-08-04 07:39:30|355.55|353.55|355.46|353.46|355.56|353.56|355.46|353.46|11
1722757180000|2024-08-04 07:39:40|355.47|353.47|355.5|353.5|355.53|353.53|355.47|353.47|9
1722757190000|2024-08-04 07:39:50|355.53|353.53|355.73|353.73|355.74|353.74|355.53|353.53|12
1722757200000|2024-08-04 07:40:00|355.75|353.75|355.65|353.65|355.75|353.75|355.61|353.61|14
1722757210000|2024-08-04 07:40:10|355.71|353.71|355.56|353.56|355.73|353.73|355.56|353.56|18
1722757220000|2024-08-04 07:40:20|355.46|353.46|355.38|353.38|355.54|353.54|355.38|353.38|16
1722757230000|2024-08-04 07:40:30|355.39|353.39|355.31|353.31|355.39|353.39|355.31|353.31|4
1722757240000|2024-08-04 07:40:40|355.25|353.25|355.46|353.46|355.5|353.5|355.25|353.25|20
1722757250000|2024-08-04 07:40:50|355.45|353.45|355.49|353.49|355.49|353.49|355.36|353.36|16
1722757260000|2024-08-04 07:41:00|355.44|353.44|354.4|352.4|355.44|353.44|354.4|352.4|20
1722757270000|2024-08-04 07:41:10|354.39|352.39|354.44|352.44|354.5|352.5|354.37|352.37|15
1722757280000|2024-08-04 07:41:20|354.43|352.43|354.41|352.41|354.44|352.44|354.35|352.35|16
1722757290000|2024-08-04 07:41:30|354.4|352.4|354.38|352.38|354.42|352.42|354.35|352.35|17
1722757300000|2024-08-04 07:41:40|354.43|352.43|354.35|352.35|354.43|352.43|354.35|352.35|17
1722757310000|2024-08-04 07:41:50|354.41|352.41|354.46|352.46|354.46|352.46|354.35|352.35|17
1722757320000|2024-08-04 07:42:00|354.45|352.45|354.83|352.83|354.94|352.94|354.39|352.39|28
1722757330000|2024-08-04 07:42:10|354.81|352.81|355.07|353.07|355.07|353.07|354.76|352.76|19
1722757340000|2024-08-04 07:42:20|355.08|353.08|355.23|353.23|355.23|353.23|355.08|353.08|17
1722757350000|2024-08-04 07:42:30|355.22|353.22|355.45|353.45|355.49|353.49|355.18|353.18|21
1722757360000|2024-08-04 07:42:40|355.42|353.42|355.39|353.39|355.45|353.45|355.39|353.39|8
1722757370000|2024-08-04 07:42:50|355.37|353.37|355.19|353.19|355.39|353.39|355.14|353.14|20
1722757380000|2024-08-04 07:43:00|355.17|353.17|355.03|353.03|355.2|353.2|355.03|353.03|20
1722757390000|2024-08-04 07:43:10|355.04|353.04|355.2|353.2|355.2|353.2|355.03|353.03|12
1722757400000|2024-08-04 07:43:20|355.29|353.29|355.29|353.29|355.35|353.35|355.29|353.29|12
1722757410000|2024-08-04 07:43:30|355.37|353.37|355.37|353.37|355.37|353.37|355.33|353.33|6
1722757420000|2024-08-04 07:43:40|355.38|353.38|355.54|353.54|355.54|353.54|355.38|353.38|11
1722757430000|2024-08-04 07:43:50|355.53|353.53|355.59|353.59|355.6|353.6|355.49|353.49|13
1722757440000|2024-08-04 07:44:00|355.53|353.53|355.65|353.65|355.78|353.78|355.49|353.49|24
1722757450000|2024-08-04 07:44:10|355.69|353.69|355.62|353.62|355.71|353.71|355.47|353.47|23
1722757460000|2024-08-04 07:44:20|355.63|353.63|355.7|353.7|355.7|353.7|355.57|353.57|21
1722757470000|2024-08-04 07:44:30|355.69|353.69|355.82|353.82|355.82|353.82|355.63|353.63|21
1722757480000|2024-08-04 07:44:40|355.81|353.81|355.51|353.51|355.81|353.81|355.51|353.51|16
1722757490000|2024-08-04 07:44:50|355.41|353.41|355.44|353.44|355.44|353.44|355.15|353.15|20
1722757500000|2024-08-04 07:45:00|355.4|353.4|355.36|353.36|355.4|353.4|355.28|353.28|18
1722757510000|2024-08-04 07:45:10|355.37|353.37|355.48|353.48|355.48|353.48|355.34|353.34|21
1722757520000|2024-08-04 07:45:20|355.49|353.49|355.52|353.52|355.55|353.55|355.48|353.48|17
1722757530000|2024-08-04 07:45:30|355.53|353.53|355.43|353.43|355.53|353.53|355.31|353.31|21
1722757540000|2024-08-04 07:45:40|355.44|353.44|355.56|353.56|355.56|353.56|355.44|353.44|14
1722757550000|2024-08-04 07:45:50|355.55|353.55|355.57|353.57|355.58|353.58|355.48|353.48|15
1722757560000|2024-08-04 07:46:00|355.58|353.58|355.72|353.72|355.73|353.73|355.58|353.58|14
1722757570000|2024-08-04 07:46:10|355.73|353.73|355.81|353.81|355.81|353.81|355.73|353.73|22
1722757580000|2024-08-04 07:46:20|355.83|353.83|356.08|354.08|356.08|354.08|355.83|353.83|9
1722757590000|2024-08-04 07:46:30|356.05|354.05|356.07|354.07|356.09|354.09|356.04|354.04|12
1722757600000|2024-08-04 07:46:40|356.13|354.13|356.38|354.38|356.38|354.38|356.13|354.13|19
1722757610000|2024-08-04 07:46:50|356.36|354.36|356.52|354.52|356.59|354.59|356.28|354.28|18
1722757620000|2024-08-04 07:47:00|356.54|354.54|356.46|354.46|356.54|354.54|356.45|354.45|19
1722757630000|2024-08-04 07:47:10|356.45|354.45|356.33|354.33|356.54|354.54|356.33|354.33|23
1722757640000|2024-08-04 07:47:20|356.34|354.34|355.74|353.74|356.35|354.35|355.74|353.74|15
1722757650000|2024-08-04 07:47:30|355.76|353.76|355.55|353.55|355.82|353.82|355.55|353.55|26
1722757660000|2024-08-04 07:47:40|355.52|353.52|355.35|353.35|355.54|353.54|355.34|353.34|27
1722757670000|2024-08-04 07:47:50|355.32|353.32|355.3|353.3|355.32|353.32|355.28|353.28|5
1722757680000|2024-08-04 07:48:00|355.35|353.35|355.5|353.5|355.53|353.53|355.3|353.3|16
1722757690000|2024-08-04 07:48:10|355.53|353.53|355.09|353.09|355.53|353.53|355.09|353.09|27
1722757700000|2024-08-04 07:48:20|355.11|353.11|354.85|352.85|355.11|353.11|354.85|352.85|17
1722757710000|2024-08-04 07:48:30|354.83|352.83|354.8|352.8|355|353|354.79|352.79|30
1722757720000|2024-08-04 07:48:40|354.73|352.73|355.09|353.09|355.09|353.09|354.73|352.73|21
1722757730000|2024-08-04 07:48:50|355.11|353.11|354.78|352.78|355.13|353.13|354.78|352.78|23
1722757740000|2024-08-04 07:49:00|354.75|352.75|354.95|352.95|354.96|352.96|354.67|352.67|30
1722757750000|2024-08-04 07:49:10|354.96|352.96|355.05|353.05|355.11|353.11|354.96|352.96|16
1722757760000|2024-08-04 07:49:20|355.06|353.06|355.14|353.14|355.23|353.23|355.03|353.03|30
1722757770000|2024-08-04 07:49:30|355.09|353.09|355.09|353.09|355.09|353.09|354.91|352.91|25
1722757780000|2024-08-04 07:49:40|355.04|353.04|354.95|352.95|355.12|353.12|354.94|352.94|25
1722757790000|2024-08-04 07:49:50|354.94|352.94|355.06|353.06|355.12|353.12|354.87|352.87|17
1722757800000|2024-08-04 07:50:00|355.04|353.04|355.23|353.23|355.23|353.23|355.04|353.04|14
1722757810000|2024-08-04 07:50:10|355.25|353.25|355.14|353.14|355.26|353.26|355.07|353.07|17
1722757820000|2024-08-04 07:50:20|355.1|353.1|355.27|353.27|355.27|353.27|355.1|353.1|16
1722757830000|2024-08-04 07:50:30|355.29|353.29|355.21|353.21|355.38|353.38|355.17|353.17|20
1722757840000|2024-08-04 07:50:40|355.22|353.22|355.03|353.03|355.23|353.23|355.03|353.03|15
1722757850000|2024-08-04 07:50:50|355.06|353.06|355.08|353.08|355.1|353.1|355.04|353.04|18
1722757860000|2024-08-04 07:51:00|355.06|353.06|354.87|352.87|355.07|353.07|354.87|352.87|25
1722757870000|2024-08-04 07:51:10|354.84|352.84|354.82|352.82|354.92|352.92|354.75|352.75|19
1722757880000|2024-08-04 07:51:20|354.8|352.8|354.56|352.56|354.8|352.8|354.56|352.56|20
1722757890000|2024-08-04 07:51:30|354.54|352.54|354.1|352.1|354.54|352.54|354.06|352.06|22
1722757900000|2024-08-04 07:51:40|354.12|352.12|354.18|352.18|354.18|352.18|354.08|352.08|17
1722757910000|2024-08-04 07:51:50|354.17|352.17|354.08|352.08|354.18|352.18|353.92|351.92|21
1722757920000|2024-08-04 07:52:00|354.06|352.06|353.9|351.9|354.07|352.07|353.64|351.64|22
1722757930000|2024-08-04 07:52:10|353.91|351.91|354.06|352.06|354.08|352.08|353.79|351.79|27
1722757940000|2024-08-04 07:52:20|354.07|352.07|354.05|352.05|354.22|352.22|353.96|351.96|33
1722757950000|2024-08-04 07:52:30|354.07|352.07|354.17|352.17|354.24|352.24|354.06|352.06|29
1722757960000|2024-08-04 07:52:40|354.15|352.15|354.32|352.32|354.32|352.32|354.07|352.07|23
1722757970000|2024-08-04 07:52:50|354.31|352.31|354.23|352.23|354.34|352.34|354.13|352.13|30
1722757980000|2024-08-04 07:53:00|354.25|352.25|354.33|352.33|354.45|352.45|354.25|352.25|23
1722757990000|2024-08-04 07:53:10|354.35|352.35|354.43|352.43|354.43|352.43|354.27|352.27|23
1722758000000|2024-08-04 07:53:20|354.44|352.44|353.96|351.96|354.44|352.44|353.88|351.88|28
1722758010000|2024-08-04 07:53:30|353.95|351.95|354.23|352.23|354.27|352.27|353.86|351.86|30
1722758020000|2024-08-04 07:53:40|354.28|352.28|353.99|351.99|354.36|352.36|353.99|351.99|22
1722758030000|2024-08-04 07:53:50|353.93|351.93|354.11|352.11|354.11|352.11|353.85|351.85|28
1722758040000|2024-08-04 07:54:00|354.12|352.12|354.38|352.38|354.38|352.38|354.11|352.11|20
1722758050000|2024-08-04 07:54:10|354.37|352.37|354.48|352.48|354.49|352.49|354.31|352.31|17
1722758060000|2024-08-04 07:54:20|354.52|352.52|354.5|352.5|354.54|352.54|354.44|352.44|22
1722758070000|2024-08-04 07:54:30|354.47|352.47|354.4|352.4|354.47|352.47|354.26|352.26|22
1722758080000|2024-08-04 07:54:40|354.39|352.39|354.41|352.41|354.43|352.43|354.36|352.36|26
1722758090000|2024-08-04 07:54:50|354.4|352.4|354.3|352.3|354.47|352.47|354.3|352.3|21
1722758100000|2024-08-04 07:55:00|354.27|352.27|354.28|352.28|354.36|352.36|354.23|352.23|26
1722758110000|2024-08-04 07:55:10|354.29|352.29|354.28|352.28|354.41|352.41|354.27|352.27|18
1722758120000|2024-08-04 07:55:20|354.29|352.29|354.39|352.39|354.44|352.44|354.28|352.28|22
1722758130000|2024-08-04 07:55:30|354.38|352.38|354.38|352.38|354.46|352.46|354.37|352.37|13
1722758140000|2024-08-04 07:55:40|354.42|352.42|354.45|352.45|354.54|352.54|354.42|352.42|20
1722758150000|2024-08-04 07:55:50|354.46|352.46|354.56|352.56|354.6|352.6|354.46|352.46|18
1722758160000|2024-08-04 07:56:00|354.55|352.55|354.64|352.64|354.68|352.68|354.53|352.53|24
1722758170000|2024-08-04 07:56:10|354.66|352.66|354.43|352.43|354.74|352.74|354.43|352.43|23
1722758180000|2024-08-04 07:56:20|354.45|352.45|354.69|352.69|354.71|352.71|354.45|352.45|22
1722758190000|2024-08-04 07:56:30|354.68|352.68|353.96|351.96|354.7|352.7|353.96|351.96|14
1722758200000|2024-08-04 07:56:40|354.02|352.02|353.9|351.9|354.05|352.05|353.72|351.72|14
1722758210000|2024-08-04 07:56:50|353.91|351.91|353.9|351.9|353.97|351.97|353.85|351.85|19
1722758220000|2024-08-04 07:57:00|353.89|351.89|353.64|351.64|353.95|351.95|353.64|351.64|24
1722758230000|2024-08-04 07:57:10|353.7|351.7|353.65|351.65|353.73|351.73|353.65|351.65|13
1722758240000|2024-08-04 07:57:20|353.64|351.64|353.64|351.64|353.64|351.64|353.64|351.64|1
1722758250000|2024-08-04 07:57:30|353.71|351.71|353.69|351.69|353.71|351.71|353.69|351.69|3
1722758260000|2024-08-04 07:57:40|353.7|351.7|353.7|351.7|353.72|351.72|353.68|351.68|10
1722758270000|2024-08-04 07:57:50|353.76|351.76|353.8|351.8|353.84|351.84|353.72|351.72|13
1722758280000|2024-08-04 07:58:00|353.81|351.81|353.9|351.9|353.91|351.91|353.81|351.81|15
1722758290000|2024-08-04 07:58:10|353.91|351.91|353.96|351.96|353.96|351.96|353.79|351.79|21
1722758300000|2024-08-04 07:58:20|353.95|351.95|354|352|354.03|352.03|353.94|351.94|12
1722758310000|2024-08-04 07:58:30|354.01|352.01|353.96|351.96|354.01|352.01|353.91|351.91|12
1722758320000|2024-08-04 07:58:40|353.95|351.95|354.04|352.04|354.04|352.04|353.95|351.95|13
1722758330000|2024-08-04 07:58:50|354.05|352.05|353.82|351.82|354.05|352.05|353.79|351.79|14
1722758340000|2024-08-04 07:59:00|353.83|351.83|353.89|351.89|353.94|351.94|353.83|351.83|15
1722758350000|2024-08-04 07:59:10|353.9|351.9|353.83|351.83|353.96|351.96|353.83|351.83|11
1722758360000|2024-08-04 07:59:20|353.81|351.81|353.87|351.87|353.87|351.87|353.73|351.73|20
1722758370000|2024-08-04 07:59:30|353.9|351.9|353.89|351.89|353.9|351.9|353.88|351.88|11
1722758380000|2024-08-04 07:59:40|353.88|351.88|353.86|351.86|353.97|351.97|353.86|351.86|10
1722758390000|2024-08-04 07:59:50|353.84|351.84|354.05|352.05|354.05|352.05|353.83|351.83|13
1722758400000|2024-08-04 08:00:00|354.02|352.02|354.03|352.03|354.1|352.1|353.93|351.93|19
1722758410000|2024-08-04 08:00:10|354.04|352.04|353.68|351.68|354.09|352.09|353.68|351.68|26
1722758420000|2024-08-04 08:00:20|353.66|351.66|353.66|351.66|353.67|351.67|353.64|351.64|5
1722758430000|2024-08-04 08:00:30|353.68|351.68|353.64|351.64|353.7|351.7|353.64|351.64|6
1722758440000|2024-08-04 08:00:40|353.7|351.7|353.66|351.66|353.7|351.7|353.64|351.64|7
1722758450000|2024-08-04 08:00:50|353.65|351.65|353.73|351.73|353.74|351.74|353.64|351.64|15
1722758460000|2024-08-04 08:01:00|353.72|351.72|353.28|351.28|353.72|351.72|353.03|351.03|25
1722758470000|2024-08-04 08:01:10|353.27|351.27|353.58|351.58|353.58|351.58|353.27|351.27|13
1722758480000|2024-08-04 08:01:20|353.68|351.68|353.74|351.74|353.74|351.74|353.61|351.61|27
1722758490000|2024-08-04 08:01:30|353.73|351.73|353.78|351.78|353.78|351.78|353.71|351.71|16
1722758500000|2024-08-04 08:01:40|353.79|351.79|353.85|351.85|353.87|351.87|353.75|351.75|19
1722758510000|2024-08-04 08:01:50|353.86|351.86|353.92|351.92|353.93|351.93|353.81|351.81|11
1722758520000|2024-08-04 08:02:00|353.93|351.93|354.29|352.29|354.29|352.29|353.93|351.93|19
1722758530000|2024-08-04 08:02:10|354.35|352.35|354.18|352.18|354.39|352.39|354.01|352.01|25
1722758540000|2024-08-04 08:02:20|354.16|352.16|354.23|352.23|354.39|352.39|354.12|352.12|26
1722758550000|2024-08-04 08:02:30|354.21|352.21|354.54|352.54|354.56|352.56|354.21|352.21|25
1722758560000|2024-08-04 08:02:40|354.58|352.58|354.13|352.13|354.58|352.58|354.13|352.13|30
1722758570000|2024-08-04 08:02:50|354.12|352.12|353.72|351.72|354.12|352.12|353.72|351.72|28
1722758580000|2024-08-04 08:03:00|353.73|351.73|353.82|351.82|353.96|351.96|353.73|351.73|24
1722758590000|2024-08-04 08:03:10|353.81|351.81|353.65|351.65|353.88|351.88|353.65|351.65|22
1722758600000|2024-08-04 08:03:20|353.63|351.63|353.83|351.83|353.83|351.83|353.6|351.6|28
1722758610000|2024-08-04 08:03:30|353.87|351.87|354.03|352.03|354.06|352.06|353.87|351.87|17
1722758620000|2024-08-04 08:03:40|354.02|352.02|353.69|351.69|354.04|352.04|353.65|351.65|30
1722758630000|2024-08-04 08:03:50|353.7|351.7|353.37|351.37|353.79|351.79|353.34|351.34|26
1722758640000|2024-08-04 08:04:00|353.38|351.38|352.83|350.83|353.38|351.38|352.83|350.83|26
1722758650000|2024-08-04 08:04:10|352.87|350.87|352.86|350.86|353.01|351.01|352.79|350.79|28
1722758660000|2024-08-04 08:04:20|352.85|350.85|352.55|350.55|352.91|350.91|352.52|350.52|26
1722758670000|2024-08-04 08:04:30|352.56|350.56|352.58|350.58|352.69|350.69|352.49|350.49|25
1722758680000|2024-08-04 08:04:40|352.6|350.6|352.96|350.96|352.96|350.96|352.6|350.6|27
1722758690000|2024-08-04 08:04:50|352.94|350.94|352.86|350.86|352.96|350.96|352.85|350.85|18
1722758700000|2024-08-04 08:05:00|352.87|350.87|352.92|350.92|352.98|350.98|352.83|350.83|27
1722758710000|2024-08-04 08:05:10|352.93|350.93|352.86|350.86|352.93|350.93|352.68|350.68|27
1722758720000|2024-08-04 08:05:20|352.9|350.9|352.88|350.88|353.02|351.02|352.84|350.84|29
1722758730000|2024-08-04 08:05:30|352.85|350.85|352.94|350.94|353.01|351.01|352.84|350.84|18
1722758740000|2024-08-04 08:05:40|352.99|350.99|352.89|350.89|353.01|351.01|352.88|350.88|17
1722758750000|2024-08-04 08:05:50|352.9|350.9|353|351|353|351|352.88|350.88|11
1722758760000|2024-08-04 08:06:00|353.01|351.01|353.02|351.02|353.1|351.1|353.01|351.01|14
1722758770000|2024-08-04 08:06:10|353.01|351.01|352.7|350.7|353.02|351.02|352.7|350.7|23
1722758780000|2024-08-04 08:06:20|352.43|350.43|352.41|350.41|352.43|350.43|352.39|350.39|10
1722758790000|2024-08-04 08:06:30|352.44|350.44|352.55|350.55|352.55|350.55|352.4|350.4|14
1722758800000|2024-08-04 08:06:40|352.56|350.56|352.55|350.55|352.63|350.63|352.49|350.49|16
1722758810000|2024-08-04 08:06:50|352.56|350.56|352.42|350.42|352.56|350.56|352.42|350.42|15
1722758820000|2024-08-04 08:07:00|352.38|350.38|352.39|350.39|352.52|350.52|352.37|350.37|13
1722758830000|2024-08-04 08:07:10|352.44|350.44|352.36|350.36|352.46|350.46|352.36|350.36|19
1722758840000|2024-08-04 08:07:20|352.4|350.4|352.39|350.39|352.4|350.4|352.39|350.39|6
1722758850000|2024-08-04 08:07:30|352.4|350.4|352.4|350.4|352.41|350.41|352.36|350.36|5
1722758860000|2024-08-04 08:07:40|352.41|350.41|352.3|350.3|352.41|350.41|352.3|350.3|9
1722758870000|2024-08-04 08:07:50|352.27|350.27|352.11|350.11|352.29|350.29|352.11|350.11|17
1722758880000|2024-08-04 08:08:00|352.12|350.12|352.26|350.26|352.35|350.35|352.12|350.12|16
1722758890000|2024-08-04 08:08:10|352.27|350.27|352.11|350.11|352.33|350.33|352.11|350.11|15
1722758900000|2024-08-04 08:08:20|352.13|350.13|352.13|350.13|352.15|350.15|352.11|350.11|9
1722758910000|2024-08-04 08:08:30|352.12|350.12|352.09|350.09|352.13|350.13|352.09|350.09|5
1722758920000|2024-08-04 08:08:40|352.08|350.08|352.04|350.04|352.11|350.11|352.04|350.04|11
1722758930000|2024-08-04 08:08:50|352|350|351.97|349.97|352|350|351.88|349.88|14
1722758940000|2024-08-04 08:09:00|351.96|349.96|352.08|350.08|352.12|350.12|351.96|349.96|18
1722758950000|2024-08-04 08:09:10|352.06|350.06|351.98|349.98|352.06|350.06|351.96|349.96|23
1722758960000|2024-08-04 08:09:20|351.96|349.96|351.93|349.93|351.97|349.97|351.9|349.9|19
1722758970000|2024-08-04 08:09:30|351.92|349.92|352.02|350.02|352.02|350.02|351.92|349.92|17
1722758980000|2024-08-04 08:09:40|352.01|350.01|351.92|349.92|352.01|350.01|351.9|349.9|20
1722758990000|2024-08-04 08:09:50|351.91|349.91|351.9|349.9|351.91|349.91|351.89|349.89|8
1722759000000|2024-08-04 08:10:00|351.92|349.92|351.59|349.59|351.92|349.92|351.46|349.46|17
1722759010000|2024-08-04 08:10:10|351.62|349.62|351.34|349.34|351.68|349.68|351.32|349.32|32
1722759020000|2024-08-04 08:10:20|351.36|349.36|351.05|349.05|351.36|349.36|351.01|349.01|32
1722759030000|2024-08-04 08:10:30|351.03|349.03|350.82|348.82|351.05|349.05|350.81|348.81|20
1722759040000|2024-08-04 08:10:40|350.85|348.85|350.84|348.84|350.89|348.89|350.81|348.81|21
1722759050000|2024-08-04 08:10:50|350.85|348.85|350.82|348.82|350.88|348.88|350.82|348.82|10
1722759060000|2024-08-04 08:11:00|350.81|348.81|351.19|349.19|351.26|349.26|350.81|348.81|32
1722759070000|2024-08-04 08:11:10|351.22|349.22|351.21|349.21|351.27|349.27|351.1|349.1|20
1722759080000|2024-08-04 08:11:20|351.24|349.24|351.54|349.54|351.54|349.54|351.2|349.2|23
1722759090000|2024-08-04 08:11:30|351.55|349.55|351.75|349.75|351.79|349.79|351.55|349.55|13
1722759100000|2024-08-04 08:11:40|351.76|349.76|351.5|349.5|351.92|349.92|351.5|349.5|23
1722759110000|2024-08-04 08:11:50|351.45|349.45|351.57|349.57|351.69|349.69|351.32|349.32|26
1722759120000|2024-08-04 08:12:00|351.6|349.6|351.41|349.41|351.6|349.6|351.35|349.35|30
1722759130000|2024-08-04 08:12:10|351.39|349.39|351.58|349.58|351.59|349.59|351.34|349.34|26
1722759140000|2024-08-04 08:12:20|351.56|349.56|351.41|349.41|351.68|349.68|351.38|349.38|33
1722759150000|2024-08-04 08:12:30|351.4|349.4|351.23|349.23|351.48|349.48|351.23|349.23|21
1722759160000|2024-08-04 08:12:40|351.25|349.25|351.25|349.25|351.28|349.28|351.2|349.2|23
1722759170000|2024-08-04 08:12:50|351.24|349.24|351.36|349.36|351.45|349.45|351.17|349.17|28
1722759180000|2024-08-04 08:13:00|351.34|349.34|351.62|349.62|351.66|349.66|351.23|349.23|33
1722759190000|2024-08-04 08:13:10|351.61|349.61|351.89|349.89|351.89|349.89|351.6|349.6|26
1722759200000|2024-08-04 08:13:20|351.91|349.91|351.86|349.86|351.97|349.97|351.8|349.8|20
1722759210000|2024-08-04 08:13:30|351.83|349.83|351.59|349.59|351.83|349.83|351.59|349.59|12
1722759220000|2024-08-04 08:13:40|351.55|349.55|351.58|349.58|351.58|349.58|351.49|349.49|12
1722759230000|2024-08-04 08:13:50|351.59|349.59|351.44|349.44|351.6|349.6|351.44|349.44|25
1722759240000|2024-08-04 08:14:00|351.47|349.47|351.52|349.52|351.52|349.52|351.44|349.44|23
1722759250000|2024-08-04 08:14:10|351.53|349.53|351.51|349.51|351.62|349.62|351.47|349.47|17
1722759260000|2024-08-04 08:14:20|351.5|349.5|351.49|349.49|351.52|349.52|351.46|349.46|19
1722759270000|2024-08-04 08:14:30|351.51|349.51|351.37|349.37|351.51|349.51|351.37|349.37|17
1722759280000|2024-08-04 08:14:40|351.36|349.36|351.26|349.26|351.36|349.36|351.22|349.22|15
1722759290000|2024-08-04 08:14:50|351.27|349.27|351.56|349.56|351.58|349.58|351.27|349.27|22
1722759300000|2024-08-04 08:15:00|351.57|349.57|351.65|349.65|351.72|349.72|351.57|349.57|19
1722759310000|2024-08-04 08:15:10|351.64|349.64|351.32|349.32|351.64|349.64|351.32|349.32|15
1722759320000|2024-08-04 08:15:20|351.33|349.33|351.27|349.27|351.45|349.45|351.23|349.23|21
1722759330000|2024-08-04 08:15:30|351.26|349.26|351.17|349.17|351.26|349.26|351.17|349.17|16
1722759340000|2024-08-04 08:15:40|351.2|349.2|351.37|349.37|351.39|349.39|351.19|349.19|18
1722759350000|2024-08-04 08:15:50|351.47|349.47|351.94|349.94|351.94|349.94|351.47|349.47|23
1722759360000|2024-08-04 08:16:00|351.9|349.9|352|350|352.01|350.01|351.89|349.89|24
1722759370000|2024-08-04 08:16:10|352.02|350.02|351.92|349.92|352.06|350.06|351.88|349.88|25
1722759380000|2024-08-04 08:16:20|351.94|349.94|352.06|350.06|352.15|350.15|351.93|349.93|18
1722759390000|2024-08-04 08:16:30|352.05|350.05|352.12|350.12|352.12|350.12|351.99|349.99|20
1722759400000|2024-08-04 08:16:40|352.11|350.11|352.31|350.31|352.31|350.31|352.11|350.11|20
1722759410000|2024-08-04 08:16:50|352.32|350.32|352.41|350.41|352.41|350.41|352.26|350.26|17
1722759420000|2024-08-04 08:17:00|352.4|350.4|352.46|350.46|352.52|350.52|352.4|350.4|29
1722759430000|2024-08-04 08:17:10|352.44|350.44|352.15|350.15|352.44|350.44|352.15|350.15|22
1722759440000|2024-08-04 08:17:20|352.14|350.14|352.04|350.04|352.14|350.14|351.93|349.93|15
1722759450000|2024-08-04 08:17:30|352.05|350.05|352.28|350.28|352.29|350.29|352.05|350.05|20
1722759460000|2024-08-04 08:17:40|352.29|350.29|352.32|350.32|352.42|350.42|352.24|350.24|25
1722759470000|2024-08-04 08:17:50|352.31|350.31|352.16|350.16|352.31|350.31|352.12|350.12|27
1722759480000|2024-08-04 08:18:00|352.15|350.15|352.21|350.21|352.27|350.27|352.15|350.15|14
1722759490000|2024-08-04 08:18:10|352.25|350.25|352.27|350.27|352.3|350.3|352.23|350.23|21
1722759500000|2024-08-04 08:18:20|352.28|350.28|352.36|350.36|352.4|350.4|352.28|350.28|21
1722759510000|2024-08-04 08:18:30|352.37|350.37|352.42|350.42|352.55|350.55|352.37|350.37|17
1722759520000|2024-08-04 08:18:40|352.4|350.4|352.56|350.56|352.56|350.56|352.37|350.37|18
1722759530000|2024-08-04 08:18:50|352.58|350.58|352.32|350.32|352.58|350.58|352.32|350.32|19
1722759540000|2024-08-04 08:19:00|352.31|350.31|352.56|350.56|352.62|350.62|352.31|350.31|21
1722759550000|2024-08-04 08:19:10|352.53|350.53|352.6|350.6|352.61|350.61|352.53|350.53|18
1722759560000|2024-08-04 08:19:20|352.61|350.61|352.59|350.59|352.61|350.61|352.51|350.51|15
1722759570000|2024-08-04 08:19:30|352.61|350.61|352.39|350.39|352.62|350.62|352.39|350.39|17
1722759580000|2024-08-04 08:19:40|352.4|350.4|352.5|350.5|352.53|350.53|352.38|350.38|21
1722759590000|2024-08-04 08:19:50|352.51|350.51|352.59|350.59|352.72|350.72|352.5|350.5|22
1722759600000|2024-08-04 08:20:00|352.61|350.61|352.81|350.81|352.81|350.81|352.52|350.52|23
1722759610000|2024-08-04 08:20:10|352.82|350.82|352.88|350.88|352.94|350.94|352.8|350.8|9
1722759620000|2024-08-04 08:20:20|352.94|350.94|353.13|351.13|353.15|351.15|352.94|350.94|22
1722759630000|2024-08-04 08:20:30|353.11|351.11|353.37|351.37|353.37|351.37|353.11|351.11|23
1722759640000|2024-08-04 08:20:40|353.41|351.41|353.22|351.22|353.41|351.41|353.18|351.18|32
1722759650000|2024-08-04 08:20:50|353.23|351.23|353.19|351.19|353.25|351.25|353.19|351.19|19
1722759660000|2024-08-04 08:21:00|353.13|351.13|353.16|351.16|353.17|351.17|353.04|351.04|18
1722759670000|2024-08-04 08:21:10|353.17|351.17|353.03|351.03|353.17|351.17|352.99|350.99|11
1722759680000|2024-08-04 08:21:20|353.02|351.02|352.97|350.97|353.02|351.02|352.9|350.9|20
1722759690000|2024-08-04 08:21:30|352.95|350.95|352.95|350.95|352.99|350.99|352.87|350.87|23
1722759700000|2024-08-04 08:21:40|352.94|350.94|352.91|350.91|352.97|350.97|352.82|350.82|24
1722759710000|2024-08-04 08:21:50|352.88|350.88|352.76|350.76|352.93|350.93|352.74|350.74|19
1722759720000|2024-08-04 08:22:00|352.74|350.74|352.72|350.72|352.76|350.76|352.71|350.71|16
1722759730000|2024-08-04 08:22:10|352.68|350.68|352.41|350.41|352.68|350.68|352.41|350.41|21
1722759740000|2024-08-04 08:22:20|352.44|350.44|352.27|350.27|352.46|350.46|352.27|350.27|14
1722759750000|2024-08-04 08:22:30|352.26|350.26|352.17|350.17|352.26|350.26|352.17|350.17|10
1722759760000|2024-08-04 08:22:40|352.16|350.16|350.75|348.75|352.2|350.2|350.73|348.73|18
1722759770000|2024-08-04 08:22:50|350.78|348.78|350.98|348.98|350.98|348.98|350.78|348.78|18
1722759780000|2024-08-04 08:23:00|351|349|350.83|348.83|351|349|350.83|348.83|19
1722759790000|2024-08-04 08:23:10|350.86|348.86|350.88|348.88|350.91|348.91|350.85|348.85|10
1722759800000|2024-08-04 08:23:20|350.85|348.85|350.8|348.8|350.97|348.97|350.8|348.8|15
1722759810000|2024-08-04 08:23:30|350.77|348.77|350.78|348.78|350.87|348.87|350.77|348.77|17
1722759820000|2024-08-04 08:23:40|350.82|348.82|350.86|348.86|350.86|348.86|350.81|348.81|14
1722759830000|2024-08-04 08:23:50|350.85|348.85|350.77|348.77|350.85|348.85|350.75|348.75|20
1722759840000|2024-08-04 08:24:00|350.74|348.74|350.5|348.5|350.8|348.8|350.39|348.39|21
1722759850000|2024-08-04 08:24:10|350.49|348.49|350.54|348.54|350.59|348.59|350.49|348.49|22
1722759860000|2024-08-04 08:24:20|350.5|348.5|350.31|348.31|350.52|348.52|350.31|348.31|27
1722759870000|2024-08-04 08:24:30|350.28|348.28|350.27|348.27|350.37|348.37|350.27|348.27|25
1722759880000|2024-08-04 08:24:40|350.26|348.26|350.12|348.12|350.26|348.26|350.11|348.11|13
1722759890000|2024-08-04 08:24:50|350.11|348.11|350.49|348.49|350.51|348.51|350.07|348.07|17
1722759900000|2024-08-04 08:25:00|350.47|348.47|350.57|348.57|350.57|348.57|350.46|348.46|22
1722759910000|2024-08-04 08:25:10|350.51|348.51|350.33|348.33|350.54|348.54|350.33|348.33|14
1722759920000|2024-08-04 08:25:20|350.3|348.3|350.22|348.22|350.33|348.33|350.2|348.2|20
1722759930000|2024-08-04 08:25:30|350.21|348.21|350.27|348.27|350.28|348.28|350.2|348.2|18
1722759940000|2024-08-04 08:25:40|350.28|348.28|350.29|348.29|350.31|348.31|350.27|348.27|11
1722759950000|2024-08-04 08:25:50|350.28|348.28|350.23|348.23|350.31|348.31|350.21|348.21|16
1722759960000|2024-08-04 08:26:00|350.22|348.22|350.55|348.55|350.59|348.59|350.21|348.21|17
1722759970000|2024-08-04 08:26:10|350.56|348.56|350.94|348.94|350.95|348.95|350.56|348.56|26
1722759980000|2024-08-04 08:26:20|350.95|348.95|350.92|348.92|351.08|349.08|350.92|348.92|19
1722759990000|2024-08-04 08:26:30|350.91|348.91|350.94|348.94|351.01|349.01|350.89|348.89|22
1722760000000|2024-08-04 08:26:40|350.97|348.97|351.05|349.05|351.05|349.05|350.96|348.96|22
1722760010000|2024-08-04 08:26:50|351.06|349.06|351.25|349.25|351.29|349.29|351.06|349.06|23
1722760020000|2024-08-04 08:27:00|351.24|349.24|351.62|349.62|351.62|349.62|351.2|349.2|25
1722760030000|2024-08-04 08:27:10|351.63|349.63|351.49|349.49|351.63|349.63|351.42|349.42|25
1722760040000|2024-08-04 08:27:20|351.42|349.42|351.58|349.58|351.73|349.73|351.4|349.4|23
1722760050000|2024-08-04 08:27:30|351.59|349.59|351.46|349.46|351.59|349.59|351.44|349.44|25
1722760060000|2024-08-04 08:27:40|351.35|349.35|351.21|349.21|351.36|349.36|351.08|349.08|28
1722760070000|2024-08-04 08:27:50|351.17|349.17|351.07|349.07|351.21|349.21|351.06|349.06|25
1722760080000|2024-08-04 08:28:00|351.08|349.08|351.08|349.08|351.09|349.09|350.92|348.92|23
1722760090000|2024-08-04 08:28:10|351.09|349.09|350.89|348.89|351.11|349.11|350.86|348.86|21
1722760100000|2024-08-04 08:28:20|350.95|348.95|350.86|348.86|350.95|348.95|350.83|348.83|13
1722760110000|2024-08-04 08:28:30|350.85|348.85|351.1|349.1|351.11|349.11|350.85|348.85|17
1722760120000|2024-08-04 08:28:40|351.09|349.09|351.07|349.07|351.1|349.1|351.05|349.05|19
1722760130000|2024-08-04 08:28:50|351.08|349.08|350.89|348.89|351.09|349.09|350.88|348.88|16
1722760140000|2024-08-04 08:29:00|350.9|348.9|351.16|349.16|351.22|349.22|350.9|348.9|24
1722760150000|2024-08-04 08:29:10|351.32|349.32|351.32|349.32|351.42|349.42|351.32|349.32|19
1722760160000|2024-08-04 08:29:20|351.35|349.35|351.37|349.37|351.47|349.47|351.32|349.32|21
1722760170000|2024-08-04 08:29:30|351.38|349.38|351.33|349.33|351.39|349.39|351.32|349.32|14
1722760180000|2024-08-04 08:29:40|351.34|349.34|351.32|349.32|351.35|349.35|351.32|349.32|10
1722760190000|2024-08-04 08:29:50|351.31|349.31|351.03|349.03|351.31|349.31|351.03|349.03|14
1722760200000|2024-08-04 08:30:00|351.05|349.05|351.13|349.13|351.16|349.16|351|349|21
1722760210000|2024-08-04 08:30:10|351.14|349.14|351.31|349.31|351.32|349.32|351.13|349.13|16
1722760220000|2024-08-04 08:30:20|351.32|349.32|351.41|349.41|351.43|349.43|351.27|349.27|14
1722760230000|2024-08-04 08:30:30|351.35|349.35|351.42|349.42|351.51|349.51|351.28|349.28|22
1722760240000|2024-08-04 08:30:40|351.44|349.44|351.78|349.78|351.8|349.8|351.44|349.44|19
1722760250000|2024-08-04 08:30:50|351.79|349.79|351.88|349.88|351.94|349.94|351.79|349.79|17
1722760260000|2024-08-04 08:31:00|351.83|349.83|351.79|349.79|352.03|350.03|351.75|349.75|25
1722760270000|2024-08-04 08:31:10|351.8|349.8|351.92|349.92|351.96|349.96|351.76|349.76|19
1722760280000|2024-08-04 08:31:20|351.91|349.91|351.96|349.96|351.97|349.97|351.86|349.86|13
1722760290000|2024-08-04 08:31:30|351.95|349.95|352.32|350.32|352.36|350.36|351.95|349.95|25
1722760300000|2024-08-04 08:31:40|352.27|350.27|352.52|350.52|352.56|350.56|352.27|350.27|20
1722760310000|2024-08-04 08:31:50|352.51|350.51|352.62|350.62|352.62|350.62|352.51|350.51|19
1722760320000|2024-08-04 08:32:00|352.6|350.6|352.71|350.71|352.72|350.72|352.6|350.6|25
1722760330000|2024-08-04 08:32:10|352.7|350.7|352.76|350.76|352.79|350.79|352.7|350.7|26
1722760340000|2024-08-04 08:32:20|352.75|350.75|352.68|350.68|352.86|350.86|352.66|350.66|24
1722760350000|2024-08-04 08:32:30|352.7|350.7|352.6|350.6|352.73|350.73|352.6|350.6|21
1722760360000|2024-08-04 08:32:40|352.56|350.56|352.54|350.54|352.56|350.56|352.19|350.19|21
1722760370000|2024-08-04 08:32:50|352.53|350.53|352.68|350.68|352.69|350.69|352.38|350.38|24
1722760380000|2024-08-04 08:33:00|352.66|350.66|353.01|351.01|353.02|351.02|352.66|350.66|25
1722760390000|2024-08-04 08:33:10|352.99|350.99|352.77|350.77|353.12|351.12|352.75|350.75|23
1722760400000|2024-08-04 08:33:20|352.72|350.72|352.4|350.4|352.91|350.91|352.4|350.4|29
1722760410000|2024-08-04 08:33:30|352.43|350.43|352.4|350.4|352.5|350.5|352.38|350.38|26
1722760420000|2024-08-04 08:33:40|352.39|350.39|352.31|350.31|352.46|350.46|352.27|350.27|22
1722760430000|2024-08-04 08:33:50|352.21|350.21|352.43|350.43|352.48|350.48|352.19|350.19|24
1722760440000|2024-08-04 08:34:00|352.4|350.4|352.64|350.64|352.64|350.64|352.31|350.31|28
1722760450000|2024-08-04 08:34:10|352.66|350.66|352.73|350.73|352.78|350.78|352.66|350.66|11
1722760460000|2024-08-04 08:34:20|352.72|350.72|352.76|350.76|352.89|350.89|352.72|350.72|19
1722760470000|2024-08-04 08:34:30|352.77|350.77|352.75|350.75|352.9|350.9|352.75|350.75|13
1722760480000|2024-08-04 08:34:40|352.73|350.73|352.52|350.52|352.78|350.78|352.52|350.52|19
1722760490000|2024-08-04 08:34:50|352.46|350.46|352.48|350.48|352.48|350.48|352.38|350.38|8
1722760500000|2024-08-04 08:35:00|352.47|350.47|352.88|350.88|352.92|350.92|352.46|350.46|21
1722760510000|2024-08-04 08:35:10|352.86|350.86|352.99|350.99|353.11|351.11|352.86|350.86|20
1722760520000|2024-08-04 08:35:20|352.95|350.95|352.79|350.79|352.95|350.95|352.73|350.73|21
1722760530000|2024-08-04 08:35:30|352.75|350.75|352.83|350.83|352.85|350.85|352.75|350.75|17
1722760540000|2024-08-04 08:35:40|352.93|350.93|353.19|351.19|353.19|351.19|352.93|350.93|18
1722760550000|2024-08-04 08:35:50|353.21|351.21|353.36|351.36|353.36|351.36|353.19|351.19|11
1722760560000|2024-08-04 08:36:00|353.35|351.35|353.42|351.42|353.46|351.46|353.33|351.33|17
1722760570000|2024-08-04 08:36:10|353.5|351.5|353.39|351.39|353.58|351.58|353.36|351.36|25
1722760580000|2024-08-04 08:36:20|353.41|351.41|353.59|351.59|353.65|351.65|353.39|351.39|18
1722760590000|2024-08-04 08:36:30|353.6|351.6|353.74|351.74|353.74|351.74|353.57|351.57|24
1722760600000|2024-08-04 08:36:40|353.73|351.73|353.57|351.57|353.96|351.96|353.57|351.57|22
1722760610000|2024-08-04 08:36:50|353.33|351.33|353.52|351.52|353.53|351.53|353.17|351.17|28
1722760620000|2024-08-04 08:37:00|353.5|351.5|353.67|351.67|353.67|351.67|353.5|351.5|29
1722760630000|2024-08-04 08:37:10|353.69|351.69|353.99|351.99|353.99|351.99|353.68|351.68|25
1722760640000|2024-08-04 08:37:20|354|352|353.53|351.53|354|352|353.53|351.53|29
1722760650000|2024-08-04 08:37:30|353.55|351.55|353.45|351.45|353.59|351.59|353.41|351.41|21
1722760660000|2024-08-04 08:37:40|353.42|351.42|353.04|351.04|353.42|351.42|352.98|350.98|15
1722760670000|2024-08-04 08:37:50|353.08|351.08|353|351|353.08|351.08|352.94|350.94|26
1722760680000|2024-08-04 08:38:00|352.91|350.91|353.06|351.06|353.18|351.18|352.89|350.89|29
1722760690000|2024-08-04 08:38:10|353.04|351.04|352.96|350.96|353.13|351.13|352.96|350.96|22
1722760700000|2024-08-04 08:38:20|352.94|350.94|352.98|350.98|353.17|351.17|352.86|350.86|21
1722760710000|2024-08-04 08:38:30|352.97|350.97|353.1|351.1|353.14|351.14|352.95|350.95|20
1722760720000|2024-08-04 08:38:40|353.08|351.08|353.05|351.05|353.09|351.09|352.96|350.96|20
1722760730000|2024-08-04 08:38:50|353.04|351.04|353.07|351.07|353.09|351.09|352.97|350.97|16
1722760740000|2024-08-04 08:39:00|353.09|351.09|353.4|351.4|353.4|351.4|353.09|351.09|25
1722760750000|2024-08-04 08:39:10|353.41|351.41|353.15|351.15|353.41|351.41|353.11|351.11|28
1722760760000|2024-08-04 08:39:20|353.16|351.16|353.01|351.01|353.18|351.18|353.01|351.01|25
1722760770000|2024-08-04 08:39:30|353.04|351.04|352.95|350.95|353.05|351.05|352.92|350.92|22
1722760780000|2024-08-04 08:39:40|352.96|350.96|352.75|350.75|352.96|350.96|352.75|350.75|28
1722760790000|2024-08-04 08:39:50|352.76|350.76|352.84|350.84|352.85|350.85|352.76|350.76|18
1722760800000|2024-08-04 08:40:00|352.92|350.92|352.99|350.99|353.02|351.02|352.87|350.87|22
1722760810000|2024-08-04 08:40:10|352.95|350.95|352.68|350.68|353.04|351.04|352.63|350.63|23
1722760820000|2024-08-04 08:40:20|352.67|350.67|352.57|350.57|352.68|350.68|352.57|350.57|15
1722760830000|2024-08-04 08:40:30|352.52|350.52|352.36|350.36|352.52|350.52|352.29|350.29|20
1722760840000|2024-08-04 08:40:40|352.35|350.35|352.37|350.37|352.37|350.37|352.31|350.31|16
1722760850000|2024-08-04 08:40:50|352.38|350.38|352.51|350.51|352.54|350.54|352.38|350.38|19
1722760860000|2024-08-04 08:41:00|352.5|350.5|352.38|350.38|352.58|350.58|352.34|350.34|17
1722760870000|2024-08-04 08:41:10|352.45|350.45|352.31|350.31|352.45|350.45|352.31|350.31|15
1722760880000|2024-08-04 08:41:20|352.32|350.32|352.44|350.44|352.44|350.44|352.32|350.32|12
1722760890000|2024-08-04 08:41:30|352.43|350.43|353.01|351.01|353.01|351.01|352.43|350.43|15
1722760900000|2024-08-04 08:41:40|353.03|351.03|353.14|351.14|353.2|351.2|353.03|351.03|24
1722760910000|2024-08-04 08:41:50|353.13|351.13|353.18|351.18|353.24|351.24|353.1|351.1|16
1722760920000|2024-08-04 08:42:00|353.22|351.22|353.29|351.29|353.32|351.32|353.17|351.17|25
1722760930000|2024-08-04 08:42:10|353.3|351.3|353.21|351.21|353.38|351.38|353.2|351.2|23
1722760940000|2024-08-04 08:42:20|353.23|351.23|352.96|350.96|353.29|351.29|352.92|350.92|19
1722760950000|2024-08-04 08:42:30|352.94|350.94|352.92|350.92|353.01|351.01|352.91|350.91|22
1722760960000|2024-08-04 08:42:40|352.82|350.82|352.75|350.75|352.82|350.82|352.7|350.7|30
1722760970000|2024-08-04 08:42:50|352.73|350.73|352.65|350.65|352.78|350.78|352.63|350.63|14
1722760980000|2024-08-04 08:43:00|352.66|350.66|352.96|350.96|352.99|350.99|352.66|350.66|29
1722760990000|2024-08-04 08:43:10|352.95|350.95|353.03|351.03|353.03|351.03|352.91|350.91|19
1722761000000|2024-08-04 08:43:20|353.04|351.04|352.87|350.87|353.12|351.12|352.87|350.87|20
1722761010000|2024-08-04 08:43:30|352.82|350.82|352.9|350.9|352.93|350.93|352.82|350.82|12
1722761020000|2024-08-04 08:43:40|352.89|350.89|352.69|350.69|352.89|350.89|352.65|350.65|16
1722761030000|2024-08-04 08:43:50|352.7|350.7|352.63|350.63|352.71|350.71|352.59|350.59|24
1722761040000|2024-08-04 08:44:00|352.64|350.64|352.83|350.83|352.87|350.87|352.64|350.64|20
1722761050000|2024-08-04 08:44:10|352.85|350.85|352.66|350.66|352.86|350.86|352.6|350.6|21
1722761060000|2024-08-04 08:44:20|352.65|350.65|352.51|350.51|352.65|350.65|352.48|350.48|23
1722761070000|2024-08-04 08:44:30|352.55|350.55|352.52|350.52|352.58|350.58|352.48|350.48|14
1722761080000|2024-08-04 08:44:40|352.46|350.46|352.56|350.56|352.56|350.56|352.39|350.39|20
1722761090000|2024-08-04 08:44:50|352.52|350.52|352.72|350.72|352.79|350.79|352.49|350.49|19
1722761100000|2024-08-04 08:45:00|352.73|350.73|352.85|350.85|352.88|350.88|352.73|350.73|24
1722761110000|2024-08-04 08:45:10|352.86|350.86|352.76|350.76|352.86|350.86|352.67|350.67|24
1722761120000|2024-08-04 08:45:20|352.74|350.74|352.58|350.58|352.79|350.79|352.58|350.58|20
1722761130000|2024-08-04 08:45:30|352.59|350.59|352.69|350.69|352.78|350.78|352.55|350.55|21
1722761140000|2024-08-04 08:45:40|352.7|350.7|352.68|350.68|352.81|350.81|352.63|350.63|21
1722761150000|2024-08-04 08:45:50|352.67|350.67|352.68|350.68|352.69|350.69|352.62|350.62|18
1722761160000|2024-08-04 08:46:00|352.69|350.69|353.05|351.05|353.07|351.07|352.67|350.67|32
1722761170000|2024-08-04 08:46:10|353.04|351.04|353.12|351.12|353.12|351.12|352.93|350.93|25
1722761180000|2024-08-04 08:46:20|353.08|351.08|352.82|350.82|353.09|351.09|352.81|350.81|21
1722761190000|2024-08-04 08:46:30|352.83|350.83|352.96|350.96|353.02|351.02|352.82|350.82|21
1722761200000|2024-08-04 08:46:40|352.97|350.97|353.32|351.32|353.43|351.43|352.94|350.94|27
1722761210000|2024-08-04 08:46:50|353.33|351.33|353.51|351.51|353.68|351.68|353.33|351.33|30
1722761220000|2024-08-04 08:47:00|353.5|351.5|353.65|351.65|353.65|351.65|353.42|351.42|27
1722761230000|2024-08-04 08:47:10|353.71|351.71|353.52|351.52|353.72|351.72|353.45|351.45|29
1722761240000|2024-08-04 08:47:20|353.5|351.5|353.46|351.46|353.58|351.58|353.43|351.43|24
1722761250000|2024-08-04 08:47:30|353.45|351.45|353.33|351.33|353.5|351.5|353.33|351.33|21
1722761260000|2024-08-04 08:47:40|353.34|351.34|353.25|351.25|353.37|351.37|353.24|351.24|18
1722761270000|2024-08-04 08:47:50|353.23|351.23|353.48|351.48|353.51|351.51|353.23|351.23|17
1722761280000|2024-08-04 08:48:00|353.51|351.51|353.36|351.36|353.54|351.54|353.35|351.35|21
1722761290000|2024-08-04 08:48:10|353.43|351.43|353.1|351.1|353.45|351.45|353.1|351.1|19
1722761300000|2024-08-04 08:48:20|353.07|351.07|352.94|350.94|353.07|351.07|352.9|350.9|26
1722761310000|2024-08-04 08:48:30|352.91|350.91|352.87|350.87|352.96|350.96|352.87|350.87|18
1722761320000|2024-08-04 08:48:40|352.9|350.9|352.88|350.88|352.98|350.98|352.8|350.8|23
1722761330000|2024-08-04 08:48:50|352.87|350.87|352.68|350.68|352.88|350.88|352.66|350.66|24
1722761340000|2024-08-04 08:49:00|352.67|350.67|352.72|350.72|352.79|350.79|352.61|350.61|25
1722761350000|2024-08-04 08:49:10|352.69|350.69|352.92|350.92|352.95|350.95|352.69|350.69|23
1722761360000|2024-08-04 08:49:20|352.93|350.93|352.8|350.8|352.93|350.93|352.76|350.76|27
1722761370000|2024-08-04 08:49:30|352.81|350.81|352.51|350.51|352.81|350.81|352.5|350.5|22
1722761380000|2024-08-04 08:49:40|352.59|350.59|352.35|350.35|352.59|350.59|352.34|350.34|20
1722761390000|2024-08-04 08:49:50|352.38|350.38|352.52|350.52|352.52|350.52|352.38|350.38|26
1722761400000|2024-08-04 08:50:00|352.51|350.51|352.58|350.58|352.59|350.59|352.49|350.49|24
1722761410000|2024-08-04 08:50:10|352.55|350.55|352.6|350.6|352.69|350.69|352.48|350.48|21
1722761420000|2024-08-04 08:50:20|352.59|350.59|352.69|350.69|352.7|350.7|352.57|350.57|21
1722761430000|2024-08-04 08:50:30|352.7|350.7|352.95|350.95|352.98|350.98|352.7|350.7|22
1722761440000|2024-08-04 08:50:40|352.93|350.93|352.9|350.9|352.93|350.93|352.89|350.89|15
1722761450000|2024-08-04 08:50:50|352.84|350.84|352.64|350.64|352.84|350.84|352.64|350.64|19
1722761460000|2024-08-04 08:51:00|352.62|350.62|352.71|350.71|352.71|350.71|352.44|350.44|20
1722761470000|2024-08-04 08:51:10|352.68|350.68|352.63|350.63|352.68|350.68|352.46|350.46|18
1722761480000|2024-08-04 08:51:20|352.65|350.65|352.68|350.68|352.79|350.79|352.64|350.64|17
1722761490000|2024-08-04 08:51:30|352.63|350.63|352.48|350.48|352.63|350.63|352.48|350.48|13
1722761500000|2024-08-04 08:51:40|352.47|350.47|352.33|350.33|352.47|350.47|352.31|350.31|17
1722761510000|2024-08-04 08:51:50|352.32|350.32|352.41|350.41|352.41|350.41|352.25|350.25|19
1722761520000|2024-08-04 08:52:00|352.42|350.42|352.7|350.7|352.81|350.81|352.42|350.42|30
1722761530000|2024-08-04 08:52:10|352.67|350.67|352.59|350.59|352.67|350.67|352.49|350.49|20
1722761540000|2024-08-04 08:52:20|352.58|350.58|352.45|350.45|352.62|350.62|352.43|350.43|19
1722761550000|2024-08-04 08:52:30|352.44|350.44|352.4|350.4|352.44|350.44|352.34|350.34|15
1722761560000|2024-08-04 08:52:40|352.43|350.43|352.36|350.36|352.49|350.49|352.36|350.36|18
1722761570000|2024-08-04 08:52:50|352.35|350.35|352.35|350.35|352.36|350.36|352.26|350.26|24
1722761580000|2024-08-04 08:53:00|352.36|350.36|352.37|350.37|352.48|350.48|352.36|350.36|18
1722761590000|2024-08-04 08:53:10|352.34|350.34|352.47|350.47|352.52|350.52|352.33|350.33|23
1722761600000|2024-08-04 08:53:20|352.48|350.48|352.45|350.45|352.48|350.48|352.39|350.39|13
1722761610000|2024-08-04 08:53:30|352.44|350.44|352.4|350.4|352.46|350.46|352.4|350.4|15
1722761620000|2024-08-04 08:53:40|352.39|350.39|352.27|350.27|352.4|350.4|352.23|350.23|23
1722761630000|2024-08-04 08:53:50|352.29|350.29|352.49|350.49|352.51|350.51|352.25|350.25|22
1722761640000|2024-08-04 08:54:00|352.51|350.51|352.63|350.63|352.67|350.67|352.51|350.51|18
1722761650000|2024-08-04 08:54:10|352.64|350.64|352.61|350.61|352.71|350.71|352.6|350.6|21
1722761660000|2024-08-04 08:54:20|352.63|350.63|352.57|350.57|352.63|350.63|352.57|350.57|20
1722761670000|2024-08-04 08:54:30|352.55|350.55|352.68|350.68|352.68|350.68|352.52|350.52|18
1722761680000|2024-08-04 08:54:40|352.67|350.67|352.69|350.69|352.74|350.74|352.66|350.66|17
1722761690000|2024-08-04 08:54:50|352.7|350.7|352.78|350.78|352.78|350.78|352.7|350.7|13
1722761700000|2024-08-04 08:55:00|352.77|350.77|352.78|350.78|352.84|350.84|352.66|350.66|23
1722761710000|2024-08-04 08:55:10|352.77|350.77|352.48|350.48|352.77|350.77|352.48|350.48|24
1722761720000|2024-08-04 08:55:20|352.47|350.47|352.46|350.46|352.59|350.59|352.46|350.46|21
1722761730000|2024-08-04 08:55:30|352.49|350.49|352.66|350.66|352.69|350.69|352.49|350.49|18
1722761740000|2024-08-04 08:55:40|352.65|350.65|352.73|350.73|352.79|350.79|352.65|350.65|19
1722761750000|2024-08-04 08:55:50|352.69|350.69|352.72|350.72|352.73|350.73|352.63|350.63|15
1722761760000|2024-08-04 08:56:00|352.7|350.7|352.67|350.67|352.74|350.74|352.61|350.61|20
1722761770000|2024-08-04 08:56:10|352.68|350.68|352.73|350.73|352.73|350.73|352.67|350.67|15
1722761780000|2024-08-04 08:56:20|352.76|350.76|352.59|350.59|352.82|350.82|352.58|350.58|20
1722761790000|2024-08-04 08:56:30|352.58|350.58|352.38|350.38|352.61|350.61|352.38|350.38|19
1722761800000|2024-08-04 08:56:40|352.36|350.36|352.15|350.15|352.36|350.36|352.15|350.15|16
1722761810000|2024-08-04 08:56:50|352.13|350.13|351.88|349.88|352.13|350.13|351.84|349.84|24
1722761820000|2024-08-04 08:57:00|351.86|349.86|352.04|350.04|352.1|350.1|351.81|349.81|24
1722761830000|2024-08-04 08:57:10|352.06|350.06|352.11|350.11|352.11|350.11|351.99|349.99|17
1722761840000|2024-08-04 08:57:20|352.1|350.1|352.1|350.1|352.13|350.13|352.09|350.09|8
1722761850000|2024-08-04 08:57:30|352.09|350.09|352.09|350.09|352.09|350.09|352.06|350.06|12
1722761860000|2024-08-04 08:57:40|352.07|350.07|352.01|350.01|352.07|350.07|351.99|349.99|17
1722761870000|2024-08-04 08:57:50|351.96|349.96|351.93|349.93|351.97|349.97|351.88|349.88|11
1722761880000|2024-08-04 08:58:00|351.94|349.94|351.98|349.98|352.04|350.04|351.94|349.94|9
1722761890000|2024-08-04 08:58:10|351.99|349.99|351.93|349.93|352.02|350.02|351.93|349.93|13
1722761900000|2024-08-04 08:58:20|351.92|349.92|351.79|349.79|351.93|349.93|351.77|349.77|16
1722761910000|2024-08-04 08:58:30|351.78|349.78|351.75|349.75|351.84|349.84|351.7|349.7|22
1722761920000|2024-08-04 08:58:40|351.76|349.76|351.82|349.82|351.82|349.82|351.76|349.76|17
1722761930000|2024-08-04 08:58:50|351.81|349.81|351.81|349.81|351.86|349.86|351.77|349.77|16
1722761940000|2024-08-04 08:59:00|351.86|349.86|352.01|350.01|352.06|350.06|351.81|349.81|13
1722761950000|2024-08-04 08:59:10|352.02|350.02|352.04|350.04|352.08|350.08|352.02|350.02|19
1722761960000|2024-08-04 08:59:20|352.05|350.05|352.02|350.02|352.06|350.06|352|350|13
1722761970000|2024-08-04 08:59:30|352.01|350.01|351.83|349.83|352.01|350.01|351.83|349.83|14
1722761980000|2024-08-04 08:59:40|351.85|349.85|351.8|349.8|351.86|349.86|351.8|349.8|19
1722761990000|2024-08-04 08:59:50|351.82|349.82|351.88|349.88|351.9|349.9|351.78|349.78|23
1722762000000|2024-08-04 09:00:00|351.9|349.9|351.82|349.82|351.92|349.92|351.79|349.79|23
1722762010000|2024-08-04 09:00:10|351.81|349.81|351.8|349.8|351.94|349.94|351.79|349.79|18
1722762020000|2024-08-04 09:00:20|351.79|349.79|351.72|349.72|351.79|349.79|351.65|349.65|15
1722762030000|2024-08-04 09:00:30|351.69|349.69|351.69|349.69|351.71|349.71|351.61|349.61|22
1722762040000|2024-08-04 09:00:40|351.66|349.66|351.63|349.63|351.68|349.68|351.62|349.62|15
1722762050000|2024-08-04 09:00:50|351.62|349.62|351.62|349.62|351.66|349.66|351.61|349.61|16
1722762060000|2024-08-04 09:01:00|351.63|349.63|351.45|349.45|351.68|349.68|351.45|349.45|29
1722762070000|2024-08-04 09:01:10|351.44|349.44|351.36|349.36|351.44|349.44|351.16|349.16|22
1722762080000|2024-08-04 09:01:20|351.48|349.48|351.45|349.45|351.59|349.59|351.45|349.45|24
1722762090000|2024-08-04 09:01:30|351.43|349.43|351.26|349.26|351.43|349.43|351.25|349.25|20
1722762100000|2024-08-04 09:01:40|351.28|349.28|351.34|349.34|351.43|349.43|351.2|349.2|26
1722762110000|2024-08-04 09:01:50|351.32|349.32|351.26|349.26|351.32|349.32|351.24|349.24|21
1722762120000|2024-08-04 09:02:00|351.28|349.28|351.36|349.36|351.37|349.37|351.28|349.28|19
1722762130000|2024-08-04 09:02:10|351.35|349.35|351.24|349.24|351.36|349.36|351.21|349.21|16
1722762140000|2024-08-04 09:02:20|351.23|349.23|350.91|348.91|351.23|349.23|350.89|348.89|22
1722762150000|2024-08-04 09:02:30|350.94|348.94|350.93|348.93|351.01|349.01|350.81|348.81|28
1722762160000|2024-08-04 09:02:40|350.9|348.9|350.93|348.93|350.93|348.93|350.88|348.88|14
1722762170000|2024-08-04 09:02:50|350.94|348.94|351.21|349.21|351.23|349.23|350.93|348.93|17
1722762180000|2024-08-04 09:03:00|351.17|349.17|351.26|349.26|351.31|349.31|351.17|349.17|22
1722762190000|2024-08-04 09:03:10|351.25|349.25|351.3|349.3|351.32|349.32|351.23|349.23|17
1722762200000|2024-08-04 09:03:20|351.31|349.31|351.23|349.23|351.33|349.33|351.22|349.22|14
1722762210000|2024-08-04 09:03:30|351.22|349.22|351.15|349.15|351.27|349.27|351.15|349.15|22
1722762220000|2024-08-04 09:03:40|351.14|349.14|350.88|348.88|351.14|349.14|350.83|348.83|18
1722762230000|2024-08-04 09:03:50|350.86|348.86|350.94|348.94|350.95|348.95|350.82|348.82|13
1722762240000|2024-08-04 09:04:00|351.02|349.02|351.15|349.15|351.27|349.27|351.02|349.02|18
1722762250000|2024-08-04 09:04:10|351.17|349.17|351.11|349.11|351.17|349.17|351.08|349.08|10
1722762260000|2024-08-04 09:04:20|351.1|349.1|351.11|349.11|351.17|349.17|351.09|349.09|15
1722762270000|2024-08-04 09:04:30|351.1|349.1|351.09|349.09|351.14|349.14|351.08|349.08|17
1722762280000|2024-08-04 09:04:40|351.1|349.1|351.16|349.16|351.19|349.19|351.1|349.1|10
1722762290000|2024-08-04 09:04:50|351.17|349.17|351.19|349.19|351.23|349.23|351.16|349.16|14
1722762300000|2024-08-04 09:05:00|351.2|349.2|351.34|349.34|351.34|349.34|351|349|20
1722762310000|2024-08-04 09:05:10|351.36|349.36|351.33|349.33|351.49|349.49|351.33|349.33|22
1722762320000|2024-08-04 09:05:20|351.34|349.34|351.27|349.27|351.37|349.37|351.27|349.27|12
1722762330000|2024-08-04 09:05:30|351.26|349.26|351.49|349.49|351.49|349.49|351.26|349.26|22
1722762340000|2024-08-04 09:05:40|351.51|349.51|351.66|349.66|351.66|349.66|351.51|349.51|11
1722762350000|2024-08-04 09:05:50|351.7|349.7|351.86|349.86|351.86|349.86|351.7|349.7|17
1722762360000|2024-08-04 09:06:00|351.87|349.87|352.08|350.08|352.11|350.11|351.87|349.87|20
1722762370000|2024-08-04 09:06:10|352.06|350.06|351.92|349.92|352.08|350.08|351.92|349.92|12
1722762380000|2024-08-04 09:06:20|351.91|349.91|351.94|349.94|351.96|349.96|351.85|349.85|17
1722762390000|2024-08-04 09:06:30|351.95|349.95|352.08|350.08|352.19|350.19|351.94|349.94|27
1722762400000|2024-08-04 09:06:40|352.07|350.07|351.75|349.75|352.13|350.13|351.75|349.75|25
1722762410000|2024-08-04 09:06:50|351.73|349.73|351.62|349.62|351.74|349.74|351.59|349.59|28
1722762420000|2024-08-04 09:07:00|351.64|349.64|351.87|349.87|351.87|349.87|351.6|349.6|20
1722762430000|2024-08-04 09:07:10|351.88|349.88|351.93|349.93|351.95|349.95|351.82|349.82|18
1722762440000|2024-08-04 09:07:20|351.95|349.95|352.18|350.18|352.26|350.26|351.95|349.95|21
1722762450000|2024-08-04 09:07:30|352.17|350.17|352.13|350.13|352.21|350.21|352.08|350.08|23
1722762460000|2024-08-04 09:07:40|352.14|350.14|352.24|350.24|352.28|350.28|352.14|350.14|20
1722762470000|2024-08-04 09:07:50|352.23|350.23|352.37|350.37|352.37|350.37|352.23|350.23|14
1722762480000|2024-08-04 09:08:00|352.35|350.35|352.4|350.4|352.44|350.44|352.33|350.33|21
1722762490000|2024-08-04 09:08:10|352.41|350.41|352.57|350.57|352.59|350.59|352.41|350.41|16
1722762500000|2024-08-04 09:08:20|352.58|350.58|352.53|350.53|352.58|350.58|352.48|350.48|20
1722762510000|2024-08-04 09:08:30|352.5|350.5|352.39|350.39|352.58|350.58|352.39|350.39|16
1722762520000|2024-08-04 09:08:40|352.43|350.43|352.59|350.59|352.64|350.64|352.43|350.43|16
1722762530000|2024-08-04 09:08:50|352.6|350.6|352.71|350.71|352.71|350.71|352.6|350.6|12
1722762540000|2024-08-04 09:09:00|352.72|350.72|352.96|350.96|353.04|351.04|352.72|350.72|20
1722762550000|2024-08-04 09:09:10|352.97|350.97|353|351|353.05|351.05|352.97|350.97|15
1722762560000|2024-08-04 09:09:20|352.99|350.99|353|351|353.01|351.01|352.93|350.93|15
1722762570000|2024-08-04 09:09:30|353.02|351.02|352.96|350.96|353.06|351.06|352.96|350.96|11
1722762580000|2024-08-04 09:09:40|352.91|350.91|352.87|350.87|352.96|350.96|352.86|350.86|14
1722762590000|2024-08-04 09:09:50|352.86|350.86|352.81|350.81|352.87|350.87|352.81|350.81|8
1722762600000|2024-08-04 09:10:00|352.8|350.8|352.76|350.76|352.8|350.8|352.73|350.73|11
1722762610000|2024-08-04 09:10:10|352.77|350.77|352.8|350.8|352.84|350.84|352.76|350.76|11
1722762620000|2024-08-04 09:10:20|352.81|350.81|352.82|350.82|352.83|350.83|352.8|350.8|9
1722762630000|2024-08-04 09:10:30|352.84|350.84|352.86|350.86|352.86|350.86|352.82|350.82|12
1722762640000|2024-08-04 09:10:40|352.81|350.81|352.8|350.8|352.86|350.86|352.8|350.8|10
1722762650000|2024-08-04 09:10:50|352.78|350.78|352.69|350.69|352.78|350.78|352.65|350.65|15
1722762660000|2024-08-04 09:11:00|352.67|350.67|352.7|350.7|352.73|350.73|352.6|350.6|17
1722762670000|2024-08-04 09:11:10|352.73|350.73|352.83|350.83|352.95|350.95|352.73|350.73|17
1722762680000|2024-08-04 09:11:20|352.84|350.84|352.8|350.8|352.86|350.86|352.8|350.8|10
1722762690000|2024-08-04 09:11:30|352.73|350.73|352.71|350.71|352.78|350.78|352.71|350.71|15
1722762700000|2024-08-04 09:11:40|352.72|350.72|352.74|350.74|352.75|350.75|352.72|350.72|9
1722762710000|2024-08-04 09:11:50|352.71|350.71|352.89|350.89|352.9|350.9|352.7|350.7|17
1722762720000|2024-08-04 09:12:00|352.88|350.88|352.78|350.78|352.88|350.88|352.77|350.77|17
1722762730000|2024-08-04 09:12:10|352.79|350.79|352.76|350.76|352.81|350.81|352.76|350.76|8
1722762740000|2024-08-04 09:12:20|352.77|350.77|352.76|350.76|352.81|350.81|352.76|350.76|14
1722762750000|2024-08-04 09:12:30|352.77|350.77|352.85|350.85|352.85|350.85|352.77|350.77|13
1722762760000|2024-08-04 09:12:40|352.81|350.81|352.87|350.87|352.93|350.93|352.8|350.8|19
1722762770000|2024-08-04 09:12:50|352.88|350.88|353.16|351.16|353.17|351.17|352.88|350.88|4
1722762780000|2024-08-04 09:13:00|353.15|351.15|352.82|350.82|353.15|351.15|352.82|350.82|16
1722762790000|2024-08-04 09:13:10|352.84|350.84|352.65|350.65|352.84|350.84|352.63|350.63|15
1722762800000|2024-08-04 09:13:20|352.66|350.66|352.58|350.58|352.66|350.66|352.58|350.58|13
1722762810000|2024-08-04 09:13:30|352.54|350.54|352.52|350.52|352.55|350.55|352.52|350.52|5
1722762820000|2024-08-04 09:13:40|352.53|350.53|352.56|350.56|352.6|350.6|352.53|350.53|12
1722762830000|2024-08-04 09:13:50|352.57|350.57|352.58|350.58|352.58|350.58|352.53|350.53|11
1722762840000|2024-08-04 09:14:00|352.66|350.66|352.9|350.9|352.93|350.93|352.66|350.66|18
1722762850000|2024-08-04 09:14:10|352.95|350.95|352.95|350.95|352.99|350.99|352.95|350.95|7
1722762860000|2024-08-04 09:14:20|352.96|350.96|352.96|350.96|352.96|350.96|352.9|350.9|17
1722762870000|2024-08-04 09:14:30|352.95|350.95|352.95|350.95|352.97|350.97|352.93|350.93|9
1722762880000|2024-08-04 09:14:40|352.94|350.94|352.95|350.95|352.95|350.95|352.94|350.94|2
1722762890000|2024-08-04 09:14:50|352.96|350.96|352.95|350.95|353.06|351.06|352.95|350.95|13
1722762900000|2024-08-04 09:15:00|352.92|350.92|352.84|350.84|352.92|350.92|352.83|350.83|16
1722762910000|2024-08-04 09:15:10|352.82|350.82|353.02|351.02|353.04|351.04|352.82|350.82|16
1722762920000|2024-08-04 09:15:20|353.03|351.03|352.87|350.87|353.04|351.04|352.87|350.87|16
1722762930000|2024-08-04 09:15:30|352.81|350.81|352.75|350.75|352.82|350.82|352.75|350.75|11
1722762940000|2024-08-04 09:15:40|352.78|350.78|352.77|350.77|352.78|350.78|352.72|350.72|13
1722762950000|2024-08-04 09:15:50|352.78|350.78|352.81|350.81|352.82|350.82|352.78|350.78|7
1722762960000|2024-08-04 09:16:00|352.82|350.82|353.06|351.06|353.12|351.12|352.82|350.82|17
1722762970000|2024-08-04 09:16:10|353.04|351.04|353.13|351.13|353.13|351.13|353.04|351.04|14
1722762980000|2024-08-04 09:16:20|353.12|351.12|353.08|351.08|353.13|351.13|353.08|351.08|20
1722762990000|2024-08-04 09:16:30|353.09|351.09|353.18|351.18|353.25|351.25|353.09|351.09|21
1722763000000|2024-08-04 09:16:40|353.17|351.17|352.97|350.97|353.17|351.17|352.87|350.87|18
1722763010000|2024-08-04 09:16:50|352.93|350.93|352.89|350.89|352.93|350.93|352.86|350.86|12
1722763020000|2024-08-04 09:17:00|352.88|350.88|352.74|350.74|352.88|350.88|352.74|350.74|22
1722763030000|2024-08-04 09:17:10|352.73|350.73|352.65|350.65|352.73|350.73|352.6|350.6|18
1722763040000|2024-08-04 09:17:20|352.63|350.63|352.47|350.47|352.63|350.63|352.47|350.47|15
1722763050000|2024-08-04 09:17:30|352.46|350.46|352.33|350.33|352.49|350.49|352.31|350.31|25
1722763060000|2024-08-04 09:17:40|352.31|350.31|352.23|350.23|352.33|350.33|352.23|350.23|21
1722763070000|2024-08-04 09:17:50|352.22|350.22|352.27|350.27|352.31|350.31|352.19|350.19|16
1722763080000|2024-08-04 09:18:00|352.29|350.29|352.2|350.2|352.42|350.42|352.17|350.17|24
1722763090000|2024-08-04 09:18:10|352.18|350.18|352.27|350.27|352.29|350.29|352.14|350.14|18
1722763100000|2024-08-04 09:18:20|352.26|350.26|352.2|350.2|352.38|350.38|352.18|350.18|23
1722763110000|2024-08-04 09:18:30|352.19|350.19|352.16|350.16|352.26|350.26|352.15|350.15|17
1722763120000|2024-08-04 09:18:40|352.15|350.15|352.14|350.14|352.17|350.17|352.14|350.14|5
1722763130000|2024-08-04 09:18:50|352.13|350.13|352.2|350.2|352.21|350.21|352.12|350.12|9
1722763140000|2024-08-04 09:19:00|352.18|350.18|352.07|350.07|352.18|350.18|352.07|350.07|13
1722763150000|2024-08-04 09:19:10|352.06|350.06|351.78|349.78|352.06|350.06|351.77|349.77|22
1722763160000|2024-08-04 09:19:20|351.77|349.77|351.85|349.85|351.88|349.88|351.76|349.76|17
1722763170000|2024-08-04 09:19:30|351.88|349.88|351.92|349.92|351.98|349.98|351.88|349.88|16
1722763180000|2024-08-04 09:19:40|351.93|349.93|351.86|349.86|351.94|349.94|351.86|349.86|9
1722763190000|2024-08-04 09:19:50|351.85|349.85|351.9|349.9|351.96|349.96|351.78|349.78|19
1722763200000|2024-08-04 09:20:00|351.91|349.91|352.04|350.04|352.04|350.04|351.91|349.91|13
1722763210000|2024-08-04 09:20:10|352.05|350.05|352.28|350.28|352.32|350.32|352.03|350.03|14
1722763220000|2024-08-04 09:20:20|352.22|350.22|352.17|350.17|352.3|350.3|352.17|350.17|20
1722763230000|2024-08-04 09:20:30|352.16|350.16|352.11|350.11|352.18|350.18|352.09|350.09|15
1722763240000|2024-08-04 09:20:40|352.1|350.1|352.09|350.09|352.1|350.1|352.09|350.09|2
1722763250000|2024-08-04 09:20:50|352.07|350.07|352.07|350.07|352.08|350.08|352.04|350.04|7
1722763260000|2024-08-04 09:21:00|352.06|350.06|352.21|350.21|352.21|350.21|352.03|350.03|21
1722763270000|2024-08-04 09:21:10|352.19|350.19|352.06|350.06|352.2|350.2|352.06|350.06|12
1722763280000|2024-08-04 09:21:20|352.07|350.07|351.99|349.99|352.08|350.08|351.99|349.99|9
1722763290000|2024-08-04 09:21:30|351.97|349.97|351.9|349.9|352|350|351.87|349.87|19
1722763300000|2024-08-04 09:21:40|351.91|349.91|351.92|349.92|351.92|349.92|351.87|349.87|12
1722763310000|2024-08-04 09:21:50|351.88|349.88|351.92|349.92|351.92|349.92|351.88|349.88|8
1722763320000|2024-08-04 09:22:00|351.94|349.94|352.21|350.21|352.23|350.23|351.94|349.94|8
1722763330000|2024-08-04 09:22:10|352.2|350.2|352.21|350.21|352.36|350.36|352.2|350.2|23
1722763340000|2024-08-04 09:22:20|352.2|350.2|352.33|350.33|352.42|350.42|352.2|350.2|22
1722763350000|2024-08-04 09:22:30|352.31|350.31|352.36|350.36|352.37|350.37|352.31|350.31|9
1722763360000|2024-08-04 09:22:40|352.35|350.35|352.29|350.29|352.35|350.35|352.29|350.29|7
1722763370000|2024-08-04 09:22:50|352.3|350.3|352.22|350.22|352.3|350.3|352.21|350.21|14
1722763380000|2024-08-04 09:23:00|352.21|350.21|352.21|350.21|352.25|350.25|352.08|350.08|22
1722763390000|2024-08-04 09:23:10|352.22|350.22|352.24|350.24|352.27|350.27|352.2|350.2|16
1722763400000|2024-08-04 09:23:20|352.23|350.23|352.15|350.15|352.26|350.26|352.15|350.15|18
1722763410000|2024-08-04 09:23:30|352.16|350.16|352.06|350.06|352.16|350.16|352.06|350.06|12
1722763420000|2024-08-04 09:23:40|352.05|350.05|352.2|350.2|352.21|350.21|352|350|11
1722763430000|2024-08-04 09:23:50|352.19|350.19|352.28|350.28|352.32|350.32|352.19|350.19|14
1722763440000|2024-08-04 09:24:00|352.26|350.26|352.51|350.51|352.58|350.58|352.26|350.26|17
1722763450000|2024-08-04 09:24:10|352.52|350.52|352.4|350.4|352.61|350.61|352.4|350.4|16
1722763460000|2024-08-04 09:24:20|352.39|350.39|352.3|350.3|352.41|350.41|352.3|350.3|11
1722763470000|2024-08-04 09:24:30|352.39|350.39|352.33|350.33|352.39|350.39|352.33|350.33|12
1722763480000|2024-08-04 09:24:40|352.34|350.34|352.34|350.34|352.44|350.44|352.34|350.34|9
1722763490000|2024-08-04 09:24:50|352.33|350.33|352.28|350.28|352.33|350.33|352.28|350.28|6
1722763500000|2024-08-04 09:25:00|352.31|350.31|352.29|350.29|352.32|350.32|352.29|350.29|9
1722763510000|2024-08-04 09:25:10|352.31|350.31|352.34|350.34|352.34|350.34|352.31|350.31|7
1722763520000|2024-08-04 09:25:20|352.4|350.4|352.29|350.29|352.4|350.4|352.29|350.29|13
1722763530000|2024-08-04 09:25:30|352.33|350.33|352.28|350.28|352.33|350.33|352.27|350.27|11
1722763540000|2024-08-04 09:25:40|352.34|350.34|352.26|350.26|352.34|350.34|352.26|350.26|9
1722763550000|2024-08-04 09:25:50|352.27|350.27|352.27|350.27|352.35|350.35|352.27|350.27|13
1722763560000|2024-08-04 09:26:00|352.28|350.28|352.3|350.3|352.34|350.34|352.28|350.28|12
1722763570000|2024-08-04 09:26:10|352.29|350.29|352.25|350.25|352.29|350.29|352.25|350.25|4
1722763580000|2024-08-04 09:26:20|352.23|350.23|352.23|350.23|352.23|350.23|352.23|350.23|1
1722763590000|2024-08-04 09:26:30|352.22|350.22|352.03|350.03|352.22|350.22|352.02|350.02|13
1722763600000|2024-08-04 09:26:40|352.02|350.02|352.11|350.11|352.13|350.13|352|350|13
1722763610000|2024-08-04 09:26:50|352.12|350.12|352.22|350.22|352.22|350.22|352.1|350.1|9
1722763620000|2024-08-04 09:27:00|352.21|350.21|352.12|350.12|352.21|350.21|352.12|350.12|11
1722763630000|2024-08-04 09:27:10|352.11|350.11|352.09|350.09|352.11|350.11|352.09|350.09|3
1722763640000|2024-08-04 09:27:20|352.07|350.07|351.71|349.71|352.08|350.08|351.71|349.71|20
1722763650000|2024-08-04 09:27:30|351.7|349.7|351.62|349.62|351.7|349.7|351.62|349.62|13
1722763660000|2024-08-04 09:27:40|351.61|349.61|351.58|349.58|351.63|349.63|351.54|349.54|17
1722763670000|2024-08-04 09:27:50|351.57|349.57|351.62|349.62|351.71|349.71|351.57|349.57|18
1722763680000|2024-08-04 09:28:00|351.61|349.61|351.79|349.79|351.79|349.79|351.61|349.61|13
1722763690000|2024-08-04 09:28:10|351.78|349.78|351.75|349.75|351.78|349.78|351.69|349.69|16
1722763700000|2024-08-04 09:28:20|351.76|349.76|351.73|349.73|351.77|349.77|351.73|349.73|8
1722763710000|2024-08-04 09:28:30|351.72|349.72|351.7|349.7|351.72|349.72|351.7|349.7|9
1722763720000|2024-08-04 09:28:40|351.65|349.65|351.62|349.62|351.66|349.66|351.52|349.52|16
1722763730000|2024-08-04 09:28:50|351.64|349.64|351.62|349.62|351.64|349.64|351.6|349.6|8
1722763740000|2024-08-04 09:29:00|351.6|349.6|351.71|349.71|351.71|349.71|351.56|349.56|21
1722763750000|2024-08-04 09:29:10|351.64|349.64|351.68|349.68|351.68|349.68|351.62|349.62|11
1722763760000|2024-08-04 09:29:20|351.67|349.67|351.64|349.64|351.67|349.67|351.62|349.62|13
1722763770000|2024-08-04 09:29:30|351.63|349.63|351.44|349.44|351.63|349.63|351.44|349.44|14
1722763780000|2024-08-04 09:29:40|351.46|349.46|351.48|349.48|351.52|349.52|351.45|349.45|8
1722763790000|2024-08-04 09:29:50|351.49|349.49|351.32|349.32|351.49|349.49|351.32|349.32|6
1722763800000|2024-08-04 09:30:00|351.31|349.31|351.21|349.21|351.32|349.32|351.21|349.21|18
1722763810000|2024-08-04 09:30:10|351.19|349.19|351.08|349.08|351.22|349.22|351.03|349.03|24
1722763820000|2024-08-04 09:30:20|351.09|349.09|351.07|349.07|351.1|349.1|351.03|349.03|25
1722763830000|2024-08-04 09:30:30|351.08|349.08|351.28|349.28|351.28|349.28|351.05|349.05|24
1722763840000|2024-08-04 09:30:40|351.27|349.27|351.27|349.27|351.3|349.3|351.27|349.27|8
1722763850000|2024-08-04 09:30:50|351.26|349.26|351.3|349.3|351.3|349.3|351.23|349.23|10
1722763860000|2024-08-04 09:31:00|351.28|349.28|351.26|349.26|351.29|349.29|351.26|349.26|9
1722763870000|2024-08-04 09:31:10|351.28|349.28|351.17|349.17|351.28|349.28|351.15|349.15|11
1722763880000|2024-08-04 09:31:20|351.16|349.16|350.93|348.93|351.16|349.16|350.91|348.91|17
1722763890000|2024-08-04 09:31:30|350.92|348.92|350.86|348.86|351|349|350.86|348.86|28
1722763900000|2024-08-04 09:31:40|350.89|348.89|350.68|348.68|350.9|348.9|350.68|348.68|20
1722763910000|2024-08-04 09:31:50|350.67|348.67|350.48|348.48|350.67|348.67|350.48|348.48|9
1722763920000|2024-08-04 09:32:00|350.47|348.47|350.37|348.37|350.47|348.47|350.35|348.35|10
1722763930000|2024-08-04 09:32:10|350.36|348.36|350.28|348.28|350.38|348.38|350.28|348.28|15
1722763940000|2024-08-04 09:32:20|350.29|348.29|350.17|348.17|350.3|348.3|350.16|348.16|18
1722763950000|2024-08-04 09:32:30|350.16|348.16|350.14|348.14|350.16|348.16|350.1|348.1|18
1722763960000|2024-08-04 09:32:40|350.17|348.17|350.27|348.27|350.32|348.32|350.17|348.17|19
1722763970000|2024-08-04 09:32:50|350.28|348.28|350.39|348.39|350.41|348.41|350.27|348.27|24
1722763980000|2024-08-04 09:33:00|350.36|348.36|350.42|348.42|350.48|348.48|350.36|348.36|19
1722763990000|2024-08-04 09:33:10|350.43|348.43|350.46|348.46|350.47|348.47|350.43|348.43|7
1722764000000|2024-08-04 09:33:20|350.47|348.47|350.58|348.58|350.61|348.61|350.47|348.47|11
1722764010000|2024-08-04 09:33:30|350.59|348.59|350.57|348.57|350.6|348.6|350.57|348.57|13
1722764020000|2024-08-04 09:33:40|350.56|348.56|350.51|348.51|350.56|348.56|350.46|348.46|12
1722764030000|2024-08-04 09:33:50|350.5|348.5|350.55|348.55|350.55|348.55|350.48|348.48|13
1722764040000|2024-08-04 09:34:00|350.56|348.56|350.63|348.63|350.68|348.68|350.56|348.56|18
1722764050000|2024-08-04 09:34:10|350.64|348.64|350.69|348.69|350.69|348.69|350.6|348.6|7
1722764060000|2024-08-04 09:34:20|350.68|348.68|350.65|348.65|350.68|348.68|350.64|348.64|10
1722764070000|2024-08-04 09:34:30|350.66|348.66|350.66|348.66|350.66|348.66|350.65|348.65|7
1722764080000|2024-08-04 09:34:40|350.65|348.65|350.54|348.54|350.65|348.65|350.53|348.53|8
1722764090000|2024-08-04 09:34:50|350.59|348.59|350.75|348.75|350.75|348.75|350.59|348.59|12
1722764100000|2024-08-04 09:35:00|350.76|348.76|351.05|349.05|351.07|349.07|350.76|348.76|19
1722764110000|2024-08-04 09:35:10|351.02|349.02|351.06|349.06|351.08|349.08|350.98|348.98|16
1722764120000|2024-08-04 09:35:20|351.07|349.07|351.09|349.09|351.17|349.17|351.07|349.07|15
1722764130000|2024-08-04 09:35:30|351.07|349.07|351.04|349.04|351.1|349.1|351.01|349.01|14
1722764140000|2024-08-04 09:35:40|351.05|349.05|351.1|349.1|351.11|349.11|351.02|349.02|10
1722764150000|2024-08-04 09:35:50|351.11|349.11|351.15|349.15|351.17|349.17|351.09|349.09|16
1722764160000|2024-08-04 09:36:00|351.17|349.17|351.06|349.06|351.19|349.19|351.06|349.06|17
1722764170000|2024-08-04 09:36:10|351.08|349.08|351.15|349.15|351.15|349.15|351.07|349.07|15
1722764180000|2024-08-04 09:36:20|351.14|349.14|351.1|349.1|351.15|349.15|351.1|349.1|8
1722764190000|2024-08-04 09:36:30|351.09|349.09|350.98|348.98|351.09|349.09|350.98|348.98|15
1722764200000|2024-08-04 09:36:40|350.93|348.93|350.85|348.85|350.93|348.93|350.78|348.78|15
1722764210000|2024-08-04 09:36:50|350.86|348.86|350.98|348.98|350.98|348.98|350.85|348.85|9
1722764220000|2024-08-04 09:37:00|350.96|348.96|350.87|348.87|350.96|348.96|350.82|348.82|19
1722764230000|2024-08-04 09:37:10|350.88|348.88|350.86|348.86|350.94|348.94|350.86|348.86|15
1722764240000|2024-08-04 09:37:20|350.83|348.83|350.92|348.92|350.94|348.94|350.83|348.83|11
1722764250000|2024-08-04 09:37:30|351.01|349.01|351.31|349.31|351.38|349.38|351.01|349.01|16
1722764260000|2024-08-04 09:37:40|351.3|349.3|351.26|349.26|351.31|349.31|351.25|349.25|13
1722764270000|2024-08-04 09:37:50|351.09|349.09|351.04|349.04|351.11|349.11|351.02|349.02|14
1722764280000|2024-08-04 09:38:00|351.03|349.03|351.24|349.24|351.26|349.26|351.03|349.03|14
1722764290000|2024-08-04 09:38:10|351.25|349.25|350.99|348.99|351.25|349.25|350.99|348.99|21
1722764300000|2024-08-04 09:38:20|351|349|350.96|348.96|351.04|349.04|350.96|348.96|13
1722764310000|2024-08-04 09:38:30|350.95|348.95|350.81|348.81|350.95|348.95|350.81|348.81|12
1722764320000|2024-08-04 09:38:40|350.76|348.76|350.81|348.81|350.81|348.81|350.69|348.69|16
1722764330000|2024-08-04 09:38:50|350.79|348.79|350.87|348.87|350.87|348.87|350.73|348.73|16
1722764340000|2024-08-04 09:39:00|350.88|348.88|351.14|349.14|351.14|349.14|350.88|348.88|14
1722764350000|2024-08-04 09:39:10|351.15|349.15|351.22|349.22|351.22|349.22|351.14|349.14|10
1722764360000|2024-08-04 09:39:20|351.16|349.16|351.19|349.19|351.2|349.2|351.12|349.12|14
1722764370000|2024-08-04 09:39:30|351.15|349.15|351.12|349.12|351.18|349.18|351.11|349.11|24
1722764380000|2024-08-04 09:39:40|351.11|349.11|351.17|349.17|351.24|349.24|351.11|349.11|16
1722764390000|2024-08-04 09:39:50|351.15|349.15|351.01|349.01|351.15|349.15|351.01|349.01|14
1722764400000|2024-08-04 09:40:00|350.99|348.99|350.98|348.98|351.06|349.06|350.95|348.95|20
1722764410000|2024-08-04 09:40:10|351|349|350.81|348.81|351|349|350.81|348.81|13
1722764420000|2024-08-04 09:40:20|350.8|348.8|350.85|348.85|350.86|348.86|350.79|348.79|12
1722764430000|2024-08-04 09:40:30|350.86|348.86|350.88|348.88|350.89|348.89|350.84|348.84|12
1722764440000|2024-08-04 09:40:40|350.87|348.87|350.87|348.87|350.87|348.87|350.85|348.85|5
1722764450000|2024-08-04 09:40:50|350.93|348.93|350.99|348.99|351.03|349.03|350.92|348.92|12
1722764460000|2024-08-04 09:41:00|350.98|348.98|350.74|348.74|350.98|348.98|350.73|348.73|19
1722764470000|2024-08-04 09:41:10|350.75|348.75|350.71|348.71|350.75|348.75|350.69|348.69|11
1722764480000|2024-08-04 09:41:20|350.7|348.7|350.6|348.6|350.71|348.71|350.6|348.6|18
1722764490000|2024-08-04 09:41:30|350.59|348.59|350.5|348.5|350.59|348.59|350.5|348.5|12
1722764500000|2024-08-04 09:41:40|350.48|348.48|350.47|348.47|350.48|348.48|350.41|348.41|14
1722764510000|2024-08-04 09:41:50|350.48|348.48|350.77|348.77|350.78|348.78|350.48|348.48|18
1722764520000|2024-08-04 09:42:00|350.78|348.78|350.88|348.88|350.92|348.92|350.78|348.78|17
1722764530000|2024-08-04 09:42:10|350.87|348.87|350.84|348.84|350.9|348.9|350.81|348.81|19
1722764540000|2024-08-04 09:42:20|350.82|348.82|350.83|348.83|350.89|348.89|350.82|348.82|11
1722764550000|2024-08-04 09:42:30|350.8|348.8|350.81|348.81|350.88|348.88|350.8|348.8|14
1722764560000|2024-08-04 09:42:40|350.82|348.82|350.76|348.76|350.83|348.83|350.76|348.76|18
1722764570000|2024-08-04 09:42:50|350.77|348.77|350.68|348.68|350.78|348.78|350.68|348.68|13
1722764580000|2024-08-04 09:43:00|350.69|348.69|350.63|348.63|350.69|348.69|350.62|348.62|10
1722764590000|2024-08-04 09:43:10|350.62|348.62|350.46|348.46|350.62|348.62|350.46|348.46|16
1722764600000|2024-08-04 09:43:20|350.47|348.47|350.49|348.49|350.5|348.5|350.46|348.46|4
1722764610000|2024-08-04 09:43:30|350.47|348.47|350.48|348.48|350.49|348.49|350.47|348.47|7
1722764620000|2024-08-04 09:43:40|350.47|348.47|350.45|348.45|350.51|348.51|350.45|348.45|10
1722764630000|2024-08-04 09:43:50|350.44|348.44|350.41|348.41|350.44|348.44|350.36|348.36|16
1722764640000|2024-08-04 09:44:00|350.43|348.43|350.55|348.55|350.55|348.55|350.43|348.43|10
1722764650000|2024-08-04 09:44:10|350.54|348.54|350.54|348.54|350.62|348.62|350.53|348.53|7
1722764660000|2024-08-04 09:44:20|350.55|348.55|350.54|348.54|350.59|348.59|350.52|348.52|18
1722764670000|2024-08-04 09:44:30|350.53|348.53|350.56|348.56|350.56|348.56|350.53|348.53|6
1722764680000|2024-08-04 09:44:40|350.54|348.54|350.59|348.59|350.59|348.59|350.54|348.54|10
1722764690000|2024-08-04 09:44:50|350.57|348.57|350.58|348.58|350.58|348.58|350.54|348.54|7
1722764700000|2024-08-04 09:45:00|350.6|348.6|350.75|348.75|350.75|348.75|350.58|348.58|12
1722764710000|2024-08-04 09:45:10|350.82|348.82|350.91|348.91|350.91|348.91|350.8|348.8|18
1722764720000|2024-08-04 09:45:20|350.93|348.93|350.92|348.92|350.96|348.96|350.9|348.9|17
1722764730000|2024-08-04 09:45:30|350.94|348.94|350.89|348.89|350.95|348.95|350.88|348.88|14
1722764740000|2024-08-04 09:45:40|350.91|348.91|350.95|348.95|350.96|348.96|350.91|348.91|11
1722764750000|2024-08-04 09:45:50|350.96|348.96|351.15|349.15|351.17|349.17|350.96|348.96|11
1722764760000|2024-08-04 09:46:00|351.16|349.16|351.14|349.14|351.16|349.16|351.11|349.11|16
1722764770000|2024-08-04 09:46:10|351.13|349.13|351.13|349.13|351.13|349.13|351.11|349.11|7
1722764780000|2024-08-04 09:46:20|351.12|349.12|350.95|348.95|351.13|349.13|350.93|348.93|14
1722764790000|2024-08-04 09:46:30|350.94|348.94|350.95|348.95|350.95|348.95|350.93|348.93|5
1722764800000|2024-08-04 09:46:40|350.94|348.94|351.1|349.1|351.1|349.1|350.93|348.93|10
1722764810000|2024-08-04 09:46:50|351.09|349.09|351.12|349.12|351.14|349.14|351.08|349.08|12
1722764820000|2024-08-04 09:47:00|351.1|349.1|351.13|349.13|351.13|349.13|351.04|349.04|7
1722764830000|2024-08-04 09:47:10|351.12|349.12|351.13|349.13|351.13|349.13|351.12|349.12|2
1722764840000|2024-08-04 09:47:20|351.12|349.12|351.13|349.13|351.17|349.17|351.06|349.06|14
1722764850000|2024-08-04 09:47:30|351.14|349.14|351.13|349.13|351.14|349.14|351.13|349.13|4
1722764860000|2024-08-04 09:47:40|351.15|349.15|351.13|349.13|351.21|349.21|351.13|349.13|8
1722764870000|2024-08-04 09:47:50|351.14|349.14|351.36|349.36|351.36|349.36|351.14|349.14|14
1722764880000|2024-08-04 09:48:00|351.35|349.35|351.17|349.17|351.36|349.36|351.16|349.16|20
1722764890000|2024-08-04 09:48:10|351.18|349.18|351.36|349.36|351.37|349.37|351.18|349.18|12
1722764900000|2024-08-04 09:48:20|351.37|349.37|351.41|349.41|351.43|349.43|351.37|349.37|13
1722764910000|2024-08-04 09:48:30|351.4|349.4|351.38|349.38|351.47|349.47|351.34|349.34|19
1722764920000|2024-08-04 09:48:40|351.37|349.37|351.26|349.26|351.37|349.37|351.21|349.21|14
1722764930000|2024-08-04 09:48:50|351.24|349.24|351.23|349.23|351.25|349.25|351.22|349.22|14
1722764940000|2024-08-04 09:49:00|351.22|349.22|351.19|349.19|351.27|349.27|351.18|349.18|15
1722764950000|2024-08-04 09:49:10|351.2|349.2|351.16|349.16|351.2|349.2|351.05|349.05|17
1722764960000|2024-08-04 09:49:20|351.14|349.14|351.09|349.09|351.14|349.14|351.09|349.09|10
1722764970000|2024-08-04 09:49:30|351.11|349.11|351.1|349.1|351.11|349.11|351.09|349.09|9
1722764980000|2024-08-04 09:49:40|351.09|349.09|351.08|349.08|351.12|349.12|351.08|349.08|10
1722764990000|2024-08-04 09:49:50|351.1|349.1|351.09|349.09|351.11|349.11|351.08|349.08|7
1722765000000|2024-08-04 09:50:00|351.1|349.1|351.09|349.09|351.1|349.1|351.05|349.05|6
1722765010000|2024-08-04 09:50:10|351.07|349.07|351.06|349.06|351.07|349.07|350.97|348.97|14
1722765020000|2024-08-04 09:50:20|351.05|349.05|351.03|349.03|351.07|349.07|351.03|349.03|7
1722765030000|2024-08-04 09:50:30|351.05|349.05|351.38|349.38|351.38|349.38|351.05|349.05|18
1722765040000|2024-08-04 09:50:40|351.37|349.37|351.26|349.26|351.37|349.37|351.22|349.22|14
1722765050000|2024-08-04 09:50:50|351.24|349.24|351.23|349.23|351.26|349.26|351.21|349.21|19
1722765060000|2024-08-04 09:51:00|351.22|349.22|351.09|349.09|351.22|349.22|351.07|349.07|11
1722765070000|2024-08-04 09:51:10|351.11|349.11|351.12|349.12|351.18|349.18|351.11|349.11|11
1722765080000|2024-08-04 09:51:20|351.15|349.15|351.05|349.05|351.16|349.16|351.05|349.05|13
1722765090000|2024-08-04 09:51:30|351.02|349.02|350.94|348.94|351.02|349.02|350.94|348.94|14
1722765100000|2024-08-04 09:51:40|350.95|348.95|351|349|351|349|350.93|348.93|14
1722765110000|2024-08-04 09:51:50|351.01|349.01|351.08|349.08|351.11|349.11|351.01|349.01|14
1722765120000|2024-08-04 09:52:00|351.07|349.07|351.02|349.02|351.08|349.08|351|349|11
1722765130000|2024-08-04 09:52:10|351|349|350.94|348.94|351.02|349.02|350.92|348.92|14
1722765140000|2024-08-04 09:52:20|350.95|348.95|350.97|348.97|351.01|349.01|350.95|348.95|12
1722765150000|2024-08-04 09:52:30|350.95|348.95|350.9|348.9|350.95|348.95|350.86|348.86|10
1722765160000|2024-08-04 09:52:40|350.88|348.88|350.84|348.84|350.9|348.9|350.83|348.83|16
1722765170000|2024-08-04 09:52:50|350.86|348.86|350.95|348.95|350.97|348.97|350.85|348.85|16
1722765180000|2024-08-04 09:53:00|350.97|348.97|351.16|349.16|351.18|349.18|350.97|348.97|10
1722765190000|2024-08-04 09:53:10|351.15|349.15|351.06|349.06|351.15|349.15|351.06|349.06|7
1722765200000|2024-08-04 09:53:20|351.02|349.02|350.93|348.93|351.02|349.02|350.9|348.9|15
1722765210000|2024-08-04 09:53:30|350.94|348.94|350.89|348.89|350.97|348.97|350.89|348.89|7
1722765220000|2024-08-04 09:53:40|350.9|348.9|350.89|348.89|350.93|348.93|350.89|348.89|6
1722765230000|2024-08-04 09:53:50|350.9|348.9|351.07|349.07|351.12|349.12|350.89|348.89|19
1722765240000|2024-08-04 09:54:00|351.05|349.05|350.97|348.97|351.05|349.05|350.97|348.97|13
1722765250000|2024-08-04 09:54:10|350.99|348.99|350.98|348.98|351.03|349.03|350.98|348.98|9
1722765260000|2024-08-04 09:54:20|350.99|348.99|351.06|349.06|351.07|349.07|350.99|348.99|7
1722765270000|2024-08-04 09:54:30|351.05|349.05|351.05|349.05|351.05|349.05|351.05|349.05|1
1722765280000|2024-08-04 09:54:40|351.07|349.07|351.07|349.07|351.07|349.07|351.07|349.07|1
1722765290000|2024-08-04 09:54:50|351.05|349.05|351.12|349.12|351.16|349.16|351.04|349.04|13
1722765300000|2024-08-04 09:55:00|351.11|349.11|350.97|348.97|351.11|349.11|350.96|348.96|19
1722765310000|2024-08-04 09:55:10|350.87|348.87|350.71|348.71|350.87|348.87|350.67|348.67|18
1722765320000|2024-08-04 09:55:20|350.7|348.7|350.66|348.66|350.72|348.72|350.66|348.66|11
1722765330000|2024-08-04 09:55:30|350.67|348.67|350.58|348.58|350.68|348.68|350.54|348.54|12
1722765340000|2024-08-04 09:55:40|350.6|348.6|350.5|348.5|350.6|348.6|350.5|348.5|8
1722765350000|2024-08-04 09:55:50|350.49|348.49|350.43|348.43|350.49|348.49|350.43|348.43|9
1722765360000|2024-08-04 09:56:00|350.42|348.42|350.36|348.36|350.43|348.43|350.31|348.31|17
1722765370000|2024-08-04 09:56:10|350.38|348.38|350.63|348.63|350.64|348.64|350.38|348.38|16
1722765380000|2024-08-04 09:56:20|350.64|348.64|350.57|348.57|350.65|348.65|350.56|348.56|12
1722765390000|2024-08-04 09:56:30|350.56|348.56|350.78|348.78|350.81|348.81|350.54|348.54|11
1722765400000|2024-08-04 09:56:40|350.8|348.8|350.78|348.78|350.8|348.8|350.74|348.74|8
1722765410000|2024-08-04 09:56:50|350.72|348.72|350.69|348.69|350.72|348.72|350.67|348.67|9
1722765420000|2024-08-04 09:57:00|350.71|348.71|350.61|348.61|350.71|348.71|350.6|348.6|10
1722765430000|2024-08-04 09:57:10|350.63|348.63|350.63|348.63|350.64|348.64|350.61|348.61|9
1722765440000|2024-08-04 09:57:20|350.65|348.65|350.63|348.63|350.65|348.65|350.62|348.62|9
1722765450000|2024-08-04 09:57:30|350.59|348.59|350.52|348.52|350.59|348.59|350.49|348.49|12
1722765460000|2024-08-04 09:57:40|350.53|348.53|350.45|348.45|350.53|348.53|350.45|348.45|3
1722765470000|2024-08-04 09:57:50|350.44|348.44|350.39|348.39|350.45|348.45|350.38|348.38|7
1722765480000|2024-08-04 09:58:00|350.38|348.38|350.36|348.36|350.38|348.38|350.28|348.28|17
1722765490000|2024-08-04 09:58:10|350.37|348.37|350.39|348.39|350.43|348.43|350.36|348.36|16
1722765500000|2024-08-04 09:58:20|350.4|348.4|350.4|348.4|350.41|348.41|350.37|348.37|10
1722765510000|2024-08-04 09:58:30|350.41|348.41|350.43|348.43|350.43|348.43|350.41|348.41|3
1722765520000|2024-08-04 09:58:40|350.44|348.44|350.41|348.41|350.44|348.44|350.41|348.41|2
1722765530000|2024-08-04 09:58:50|350.43|348.43|350.46|348.46|350.46|348.46|350.43|348.43|6
1722765540000|2024-08-04 09:59:00|350.45|348.45|350.43|348.43|350.45|348.45|350.43|348.43|3
1722765550000|2024-08-04 09:59:10|350.39|348.39|350.4|348.4|350.41|348.41|350.38|348.38|6
1722765560000|2024-08-04 09:59:20|350.39|348.39|350.39|348.39|350.4|348.4|350.38|348.38|7
1722765570000|2024-08-04 09:59:30|350.41|348.41|350.36|348.36|350.41|348.41|350.36|348.36|2
1722765580000|2024-08-04 09:59:40|350.35|348.35|350.45|348.45|350.45|348.45|350.34|348.34|6
1722765590000|2024-08-04 09:59:50|350.44|348.44|350.44|348.44|350.44|348.44|350.43|348.43|3
1722765600000|2024-08-04 10:00:00|350.45|348.45|350.65|348.65|350.67|348.67|350.41|348.41|16
1722765610000|2024-08-04 10:00:10|350.63|348.63|350.64|348.64|350.64|348.64|350.6|348.6|13
1722765620000|2024-08-04 10:00:20|350.62|348.62|350.43|348.43|350.62|348.62|350.43|348.43|22
1722765630000|2024-08-04 10:00:30|350.41|348.41|350.34|348.34|350.43|348.43|350.31|348.31|20
1722765640000|2024-08-04 10:00:40|350.33|348.33|350.2|348.2|350.33|348.33|350.19|348.19|8
1722765650000|2024-08-04 10:00:50|350.21|348.21|350.28|348.28|350.28|348.28|350.21|348.21|5
1722765660000|2024-08-04 10:01:00|350.38|348.38|350.23|348.23|350.38|348.38|350.23|348.23|12
1722765670000|2024-08-04 10:01:10|350.25|348.25|350.11|348.11|350.25|348.25|350.11|348.11|17
1722765680000|2024-08-04 10:01:20|350.1|348.1|350.04|348.04|350.13|348.13|350.04|348.04|15
1722765690000|2024-08-04 10:01:30|350.05|348.05|350|348|350.05|348.05|349.95|347.95|13
1722765700000|2024-08-04 10:01:40|349.99|347.99|350|348|350|348|349.99|347.99|2
1722765710000|2024-08-04 10:01:50|349.99|347.99|349.95|347.95|350|348|349.95|347.95|5
1722765720000|2024-08-04 10:02:00|349.97|347.97|350.11|348.11|350.11|348.11|349.97|347.97|6
1722765730000|2024-08-04 10:02:10|350.1|348.1|350.06|348.06|350.1|348.1|350.02|348.02|9
1722765740000|2024-08-04 10:02:20|350.05|348.05|349.92|347.92|350.06|348.06|349.92|347.92|17
1722765750000|2024-08-04 10:02:30|349.91|347.91|349.94|347.94|349.96|347.96|349.89|347.89|5
1722765760000|2024-08-04 10:02:40|349.93|347.93|349.92|347.92|349.93|347.93|349.92|347.92|2
1722765770000|2024-08-04 10:02:50|349.94|347.94|349.92|347.92|349.95|347.95|349.92|347.92|5
1722765780000|2024-08-04 10:03:00|349.95|347.95|350.02|348.02|350.02|348.02|349.95|347.95|8
1722765790000|2024-08-04 10:03:10|350.03|348.03|350.17|348.17|350.18|348.18|350.03|348.03|13
1722765800000|2024-08-04 10:03:20|350.16|348.16|350.18|348.18|350.19|348.19|350.16|348.16|10
1722765810000|2024-08-04 10:03:30|350.19|348.19|350.22|348.22|350.27|348.27|350.19|348.19|11
1722765820000|2024-08-04 10:03:40|350.19|348.19|350.29|348.29|350.3|348.3|350.17|348.17|12
1722765830000|2024-08-04 10:03:50|350.25|348.25|350.24|348.24|350.25|348.25|350.23|348.23|3
1722765840000|2024-08-04 10:04:00|350.25|348.25|350.34|348.34|350.34|348.34|350.23|348.23|11
1722765850000|2024-08-04 10:04:10|350.35|348.35|350.57|348.57|350.57|348.57|350.35|348.35|19
1722765860000|2024-08-04 10:04:20|350.58|348.58|350.59|348.59|350.61|348.61|350.57|348.57|6
1722765870000|2024-08-04 10:04:30|350.6|348.6|350.67|348.67|350.71|348.71|350.6|348.6|12
1722765880000|2024-08-04 10:04:40|350.66|348.66|350.74|348.74|350.74|348.74|350.66|348.66|8
1722765890000|2024-08-04 10:04:50|350.73|348.73|350.7|348.7|350.73|348.73|350.7|348.7|4
1722765900000|2024-08-04 10:05:00|350.67|348.67|350.69|348.69|350.76|348.76|350.67|348.67|12
1722765910000|2024-08-04 10:05:10|350.68|348.68|350.53|348.53|350.68|348.68|350.53|348.53|12
1722765920000|2024-08-04 10:05:20|350.52|348.52|350.42|348.42|350.52|348.52|350.42|348.42|7
1722765930000|2024-08-04 10:05:30|350.41|348.41|350.42|348.42|350.46|348.46|350.24|348.24|23
1722765940000|2024-08-04 10:05:40|350.43|348.43|350.47|348.47|350.48|348.48|350.41|348.41|13
1722765950000|2024-08-04 10:05:50|350.48|348.48|350.57|348.57|350.6|348.6|350.48|348.48|10
1722765960000|2024-08-04 10:06:00|350.58|348.58|350.61|348.61|350.64|348.64|350.58|348.58|11
1722765970000|2024-08-04 10:06:10|350.63|348.63|350.77|348.77|350.79|348.79|350.63|348.63|11
1722765980000|2024-08-04 10:06:20|350.74|348.74|350.77|348.77|350.79|348.79|350.73|348.73|18
1722765990000|2024-08-04 10:06:30|350.78|348.78|350.72|348.72|350.78|348.78|350.66|348.66|12
1722766000000|2024-08-04 10:06:40|350.71|348.71|350.69|348.69|350.71|348.71|350.62|348.62|13
1722766010000|2024-08-04 10:06:50|350.6|348.6|350.75|348.75|350.76|348.76|350.59|348.59|14
1722766020000|2024-08-04 10:07:00|350.76|348.76|350.87|348.87|350.9|348.9|350.76|348.76|9
1722766030000|2024-08-04 10:07:10|350.86|348.86|350.85|348.85|350.88|348.88|350.85|348.85|9
1722766040000|2024-08-04 10:07:20|350.83|348.83|350.65|348.65|350.87|348.87|350.65|348.65|18
1722766050000|2024-08-04 10:07:30|350.63|348.63|350.74|348.74|350.74|348.74|350.63|348.63|20
1722766060000|2024-08-04 10:07:40|350.75|348.75|350.76|348.76|350.78|348.78|350.74|348.74|8
1722766070000|2024-08-04 10:07:50|350.77|348.77|350.79|348.79|350.8|348.8|350.76|348.76|9
1722766080000|2024-08-04 10:08:00|350.81|348.81|350.77|348.77|350.82|348.82|350.77|348.77|5
1722766090000|2024-08-04 10:08:10|350.78|348.78|350.68|348.68|350.78|348.78|350.65|348.65|11
1722766100000|2024-08-04 10:08:20|350.64|348.64|350.43|348.43|350.64|348.64|350.42|348.42|23
1722766110000|2024-08-04 10:08:30|350.44|348.44|350.33|348.33|350.44|348.44|350.32|348.32|15
1722766120000|2024-08-04 10:08:40|350.32|348.32|350.36|348.36|350.37|348.37|350.29|348.29|9
1722766130000|2024-08-04 10:08:50|350.37|348.37|350.58|348.58|350.62|348.62|350.37|348.37|8
1722766140000|2024-08-04 10:09:00|350.6|348.6|350.52|348.52|350.66|348.66|350.5|348.5|19
1722766150000|2024-08-04 10:09:10|350.51|348.51|350.51|348.51|350.51|348.51|350.45|348.45|8
1722766160000|2024-08-04 10:09:20|350.52|348.52|350.57|348.57|350.58|348.58|350.5|348.5|13
1722766170000|2024-08-04 10:09:30|350.58|348.58|350.54|348.54|350.59|348.59|350.54|348.54|12
1722766180000|2024-08-04 10:09:40|350.56|348.56|350.56|348.56|350.57|348.57|350.51|348.51|8
1722766190000|2024-08-04 10:09:50|350.55|348.55|350.58|348.58|350.58|348.58|350.55|348.55|8
1722766200000|2024-08-04 10:10:00|350.59|348.59|350.68|348.68|350.75|348.75|350.59|348.59|13
1722766210000|2024-08-04 10:10:10|350.72|348.72|350.57|348.57|350.72|348.72|350.56|348.56|14
1722766220000|2024-08-04 10:10:20|350.56|348.56|350.43|348.43|350.56|348.56|350.43|348.43|11
1722766230000|2024-08-04 10:10:30|350.42|348.42|350.35|348.35|350.42|348.42|350.35|348.35|5
1722766240000|2024-08-04 10:10:40|350.34|348.34|350.31|348.31|350.34|348.34|350.31|348.31|8
1722766270000|2024-08-04 10:11:10|350.35|348.35|350.3|348.3|350.35|348.35|350.3|348.3|3
1722766290000|2024-08-04 10:11:30|350.34|348.34|350.34|348.34|350.34|348.34|350.34|348.34|1
1722766310000|2024-08-04 10:11:50|350.36|348.36|350.36|348.36|350.36|348.36|350.36|348.36|1
1722766320000|2024-08-04 10:12:00|350.35|348.35|350.34|348.34|350.35|348.35|350.34|348.34|2
1722766330000|2024-08-04 10:12:10|350.33|348.33|350.01|348.01|350.33|348.33|350.01|348.01|9
1722766340000|2024-08-04 10:12:20|350|348|349.99|347.99|350.02|348.02|349.98|347.98|8
1722766350000|2024-08-04 10:12:30|350|348|350.1|348.1|350.12|348.12|350|348|8
1722766360000|2024-08-04 10:12:40|350.12|348.12|350.19|348.19|350.21|348.21|350.12|348.12|10
1722766370000|2024-08-04 10:12:50|350.18|348.18|350.18|348.18|350.18|348.18|350.16|348.16|4
1722766380000|2024-08-04 10:13:00|350.16|348.16|349.96|347.96|350.17|348.17|349.96|347.96|14
1722766390000|2024-08-04 10:13:10|349.92|347.92|349.76|347.76|349.92|347.92|349.76|347.76|7
1722766400000|2024-08-04 10:13:20|349.77|347.77|349.8|347.8|349.8|347.8|349.77|347.77|3
1722766410000|2024-08-04 10:13:30|349.79|347.79|349.7|347.7|349.8|347.8|349.7|347.7|6
1722766420000|2024-08-04 10:13:40|349.69|347.69|349.73|347.73|349.73|347.73|349.68|347.68|6
1722766430000|2024-08-04 10:13:50|349.72|347.72|349.76|347.76|349.76|347.76|349.72|347.72|4
1722766440000|2024-08-04 10:14:00|349.77|347.77|349.76|347.76|349.78|347.78|349.76|347.76|4
1722766450000|2024-08-04 10:14:10|349.7|347.7|349.83|347.83|349.86|347.86|349.64|347.64|13
1722766460000|2024-08-04 10:14:20|349.84|347.84|350.01|348.01|350.08|348.08|349.84|347.84|11
1722766470000|2024-08-04 10:14:30|350|348|349.97|347.97|350|348|349.97|347.97|3
1722766480000|2024-08-04 10:14:40|349.98|347.98|349.56|347.56|349.98|347.98|349.56|347.56|18
1722766490000|2024-08-04 10:14:50|349.54|347.54|349.55|347.55|349.57|347.57|349.54|347.54|10
1722766500000|2024-08-04 10:15:00|349.49|347.49|349.55|347.55|349.55|347.55|349.48|347.48|13
1722766510000|2024-08-04 10:15:10|349.56|347.56|349.68|347.68|349.7|347.7|349.56|347.56|10
1722766520000|2024-08-04 10:15:20|349.67|347.67|349.75|347.75|349.75|347.75|349.65|347.65|6
1722766530000|2024-08-04 10:15:30|349.79|347.79|349.97|347.97|350.01|348.01|349.78|347.78|22
1722766540000|2024-08-04 10:15:40|349.99|347.99|349.99|347.99|350.12|348.12|349.99|347.99|12
1722766550000|2024-08-04 10:15:50|349.96|347.96|349.95|347.95|349.96|347.96|349.88|347.88|9
1722766560000|2024-08-04 10:16:00|349.97|347.97|350|348|350|348|349.92|347.92|16
1722766570000|2024-08-04 10:16:10|350.02|348.02|350.04|348.04|350.07|348.07|349.98|347.98|10
1722766580000|2024-08-04 10:16:20|350.05|348.05|350.11|348.11|350.18|348.18|350.05|348.05|13
1722766590000|2024-08-04 10:16:30|350.13|348.13|350.04|348.04|350.13|348.13|350.04|348.04|12
1722766600000|2024-08-04 10:16:40|350.09|348.09|350.03|348.03|350.14|348.14|350.03|348.03|15
1722766610000|2024-08-04 10:16:50|350.04|348.04|350.1|348.1|350.13|348.13|350.04|348.04|10
1722766620000|2024-08-04 10:17:00|350.12|348.12|350.04|348.04|350.12|348.12|350.04|348.04|5
1722766630000|2024-08-04 10:17:10|350.06|348.06|350.17|348.17|350.25|348.25|350.04|348.04|14
1722766640000|2024-08-04 10:17:20|350.16|348.16|350.23|348.23|350.25|348.25|350.14|348.14|10
1722766650000|2024-08-04 10:17:30|350.24|348.24|350.31|348.31|350.34|348.34|350.21|348.21|16
1722766660000|2024-08-04 10:17:40|350.32|348.32|350.5|348.5|350.5|348.5|350.32|348.32|14
1722766670000|2024-08-04 10:17:50|350.49|348.49|350.43|348.43|350.49|348.49|350.43|348.43|9
1722766680000|2024-08-04 10:18:00|350.4|348.4|350.34|348.34|350.4|348.4|350.33|348.33|12
1722766690000|2024-08-04 10:18:10|350.33|348.33|350.4|348.4|350.4|348.4|350.31|348.31|12
1722766700000|2024-08-04 10:18:20|350.42|348.42|350.48|348.48|350.5|348.5|350.4|348.4|17
1722766710000|2024-08-04 10:18:30|350.49|348.49|350.5|348.5|350.51|348.51|350.48|348.48|7
1722766720000|2024-08-04 10:18:40|350.48|348.48|350.39|348.39|350.48|348.48|350.39|348.39|10
1722766730000|2024-08-04 10:18:50|350.29|348.29|350.33|348.33|350.33|348.33|350.24|348.24|11
1722766740000|2024-08-04 10:19:00|350.32|348.32|350.3|348.3|350.49|348.49|350.3|348.3|20
1722766750000|2024-08-04 10:19:10|350.29|348.29|350.25|348.25|350.29|348.29|350.25|348.25|17
1722766760000|2024-08-04 10:19:20|350.26|348.26|350.26|348.26|350.26|348.26|350.18|348.18|7
1722766770000|2024-08-04 10:19:30|350.25|348.25|350.18|348.18|350.25|348.25|350.18|348.18|9
1722766780000|2024-08-04 10:19:40|350.19|348.19|350.06|348.06|350.19|348.19|350.06|348.06|15
1722766790000|2024-08-04 10:19:50|350.05|348.05|350.05|348.05|350.05|348.05|350.05|348.05|1
1722766800000|2024-08-04 10:20:00|350.06|348.06|350.07|348.07|350.11|348.11|349.99|347.99|13
1722766810000|2024-08-04 10:20:10|350.08|348.08|350.18|348.18|350.18|348.18|350.08|348.08|9
1722766820000|2024-08-04 10:20:20|350.24|348.24|350.33|348.33|350.33|348.33|350.21|348.21|15
1722766830000|2024-08-04 10:20:30|350.32|348.32|350.41|348.41|350.46|348.46|350.29|348.29|19
1722766840000|2024-08-04 10:20:40|350.4|348.4|350.4|348.4|350.45|348.45|350.38|348.38|12
1722766850000|2024-08-04 10:20:50|350.37|348.37|350.33|348.33|350.37|348.37|350.32|348.32|13
1722766860000|2024-08-04 10:21:00|350.34|348.34|350.48|348.48|350.5|348.5|350.34|348.34|15
1722766870000|2024-08-04 10:21:10|350.49|348.49|350.44|348.44|350.49|348.49|350.37|348.37|15
1722766880000|2024-08-04 10:21:20|350.45|348.45|350.43|348.43|350.48|348.48|350.41|348.41|13
1722766890000|2024-08-04 10:21:30|350.42|348.42|350.41|348.41|350.43|348.43|350.39|348.39|5
1722766900000|2024-08-04 10:21:40|350.44|348.44|350.44|348.44|350.46|348.46|350.42|348.42|9
1722766910000|2024-08-04 10:21:50|350.43|348.43|350.38|348.38|350.43|348.43|350.38|348.38|12
1722766920000|2024-08-04 10:22:00|350.35|348.35|350.51|348.51|350.51|348.51|350.34|348.34|11
1722766930000|2024-08-04 10:22:10|350.52|348.52|350.58|348.58|350.58|348.58|350.48|348.48|10
1722766940000|2024-08-04 10:22:20|350.6|348.6|350.72|348.72|350.8|348.8|350.58|348.58|14
1722766950000|2024-08-04 10:22:30|350.73|348.73|350.71|348.71|350.74|348.74|350.68|348.68|12
1722766960000|2024-08-04 10:22:40|350.72|348.72|350.76|348.76|350.78|348.78|350.72|348.72|9
1722766970000|2024-08-04 10:22:50|350.75|348.75|350.69|348.69|350.75|348.75|350.69|348.69|13
1722766980000|2024-08-04 10:23:00|350.67|348.67|350.71|348.71|350.71|348.71|350.66|348.66|18
1722766990000|2024-08-04 10:23:10|350.7|348.7|350.8|348.8|350.81|348.81|350.7|348.7|13
1722767000000|2024-08-04 10:23:20|350.79|348.79|350.74|348.74|350.79|348.79|350.74|348.74|13
1722767010000|2024-08-04 10:23:30|350.72|348.72|350.71|348.71|350.72|348.72|350.68|348.68|14
1722767020000|2024-08-04 10:23:40|350.72|348.72|350.72|348.72|350.72|348.72|350.71|348.71|3
1722767030000|2024-08-04 10:23:50|350.73|348.73|350.75|348.75|350.76|348.76|350.73|348.73|4
1722767040000|2024-08-04 10:24:00|350.76|348.76|350.85|348.85|350.86|348.86|350.76|348.76|10
1722767050000|2024-08-04 10:24:10|350.87|348.87|350.89|348.89|350.89|348.89|350.85|348.85|6
1722767060000|2024-08-04 10:24:20|350.87|348.87|350.89|348.89|350.89|348.89|350.87|348.87|3
1722767070000|2024-08-04 10:24:30|350.84|348.84|350.85|348.85|350.98|348.98|350.84|348.84|10
1722767080000|2024-08-04 10:24:40|350.86|348.86|350.96|348.96|350.96|348.96|350.74|348.74|20
1722767090000|2024-08-04 10:24:50|350.95|348.95|350.92|348.92|350.97|348.97|350.92|348.92|14
1722767100000|2024-08-04 10:25:00|350.91|348.91|350.95|348.95|350.98|348.98|350.91|348.91|12
1722767110000|2024-08-04 10:25:10|350.88|348.88|350.8|348.8|350.91|348.91|350.75|348.75|15
1722767120000|2024-08-04 10:25:20|350.79|348.79|350.65|348.65|350.79|348.79|350.65|348.65|16
1722767130000|2024-08-04 10:25:30|350.63|348.63|350.53|348.53|350.65|348.65|350.51|348.51|16
1722767140000|2024-08-04 10:25:40|350.51|348.51|350.52|348.52|350.54|348.54|350.51|348.51|7
1722767150000|2024-08-04 10:25:50|350.51|348.51|350.51|348.51|350.51|348.51|350.51|348.51|1
1722767160000|2024-08-04 10:26:00|350.5|348.5|350.44|348.44|350.5|348.5|350.43|348.43|12
1722767170000|2024-08-04 10:26:10|350.45|348.45|350.56|348.56|350.6|348.6|350.45|348.45|10
1722767180000|2024-08-04 10:26:20|350.53|348.53|350.33|348.33|350.53|348.53|350.33|348.33|14
1722767190000|2024-08-04 10:26:30|350.35|348.35|350.3|348.3|350.35|348.35|350.3|348.3|7
1722767200000|2024-08-04 10:26:40|350.29|348.29|350.29|348.29|350.29|348.29|350.29|348.29|1
1722767210000|2024-08-04 10:26:50|350.28|348.28|350.27|348.27|350.28|348.28|350.27|348.27|2
1722767220000|2024-08-04 10:27:00|350.26|348.26|350.25|348.25|350.26|348.26|350.25|348.25|2
1722767230000|2024-08-04 10:27:10|350.28|348.28|350.25|348.25|350.28|348.28|350.25|348.25|5
1722767240000|2024-08-04 10:27:20|350.24|348.24|350.23|348.23|350.24|348.24|350.23|348.23|2
1722767260000|2024-08-04 10:27:40|350.25|348.25|350.23|348.23|350.27|348.27|350.23|348.23|6
1722767270000|2024-08-04 10:27:50|350.22|348.22|349.91|347.91|350.22|348.22|349.91|347.91|8
1722767280000|2024-08-04 10:28:00|349.9|347.9|350.16|348.16|350.17|348.17|349.88|347.88|10
1722767290000|2024-08-04 10:28:10|350.18|348.18|350.17|348.17|350.18|348.18|350.17|348.17|2
1722767300000|2024-08-04 10:28:20|350.16|348.16|350.03|348.03|350.16|348.16|350.03|348.03|11
1722767310000|2024-08-04 10:28:30|350.04|348.04|350.13|348.13|350.13|348.13|350.04|348.04|8
1722767320000|2024-08-04 10:28:40|350.29|348.29|350.29|348.29|350.29|348.29|350.29|348.29|1
1722767330000|2024-08-04 10:28:50|350.31|348.31|350.28|348.28|350.31|348.31|350.26|348.26|9
1722767340000|2024-08-04 10:29:00|350.27|348.27|350.18|348.18|350.27|348.27|350.18|348.18|14
1722767350000|2024-08-04 10:29:10|350.16|348.16|350.26|348.26|350.27|348.27|350.15|348.15|11
1722767360000|2024-08-04 10:29:20|350.27|348.27|350.28|348.28|350.28|348.28|350.27|348.27|6
1722767370000|2024-08-04 10:29:30|350.27|348.27|350.23|348.23|350.27|348.27|350.22|348.22|8
1722767380000|2024-08-04 10:29:40|350.25|348.25|350.25|348.25|350.26|348.26|350.25|348.25|5
1722767390000|2024-08-04 10:29:50|350.24|348.24|350.25|348.25|350.27|348.27|350.24|348.24|8
1722767400000|2024-08-04 10:30:00|350.24|348.24|350.22|348.22|350.27|348.27|350.14|348.14|17
1722767410000|2024-08-04 10:30:10|350.21|348.21|350.29|348.29|350.3|348.3|350.2|348.2|12
1722767420000|2024-08-04 10:30:20|350.28|348.28|350.5|348.5|350.54|348.54|350.28|348.28|16
1722767430000|2024-08-04 10:30:30|350.51|348.51|350.64|348.64|350.67|348.67|350.51|348.51|13
1722767440000|2024-08-04 10:30:40|350.65|348.65|350.61|348.61|350.65|348.65|350.58|348.58|8
1722767450000|2024-08-04 10:30:50|350.62|348.62|350.55|348.55|350.63|348.63|350.55|348.55|15
1722767460000|2024-08-04 10:31:00|350.57|348.57|350.36|348.36|350.57|348.57|350.36|348.36|13
1722767470000|2024-08-04 10:31:10|350.37|348.37|350.31|348.31|350.39|348.39|350.25|348.25|19
1722767480000|2024-08-04 10:31:20|350.3|348.3|350.17|348.17|350.3|348.3|350.17|348.17|15
1722767490000|2024-08-04 10:31:30|350.19|348.19|350.38|348.38|350.38|348.38|350.19|348.19|15
1722767500000|2024-08-04 10:31:40|350.39|348.39|350.41|348.41|350.43|348.43|350.39|348.39|14
1722767510000|2024-08-04 10:31:50|350.4|348.4|350.39|348.39|350.41|348.41|350.39|348.39|4
1722767520000|2024-08-04 10:32:00|350.41|348.41|350.41|348.41|350.44|348.44|350.37|348.37|17
1722767530000|2024-08-04 10:32:10|350.39|348.39|350.32|348.32|350.41|348.41|350.31|348.31|11
1722767540000|2024-08-04 10:32:20|350.31|348.31|350.28|348.28|350.31|348.31|350.19|348.19|15
1722767550000|2024-08-04 10:32:30|350.33|348.33|350.35|348.35|350.39|348.39|350.31|348.31|15
1722767560000|2024-08-04 10:32:40|350.36|348.36|350.37|348.37|350.39|348.39|350.32|348.32|14
1722767570000|2024-08-04 10:32:50|350.36|348.36|350.5|348.5|350.5|348.5|350.35|348.35|14
1722767580000|2024-08-04 10:33:00|350.52|348.52|350.6|348.6|350.62|348.62|350.52|348.52|12
1722767590000|2024-08-04 10:33:10|350.59|348.59|350.6|348.6|350.6|348.6|350.59|348.59|12
1722767600000|2024-08-04 10:33:20|350.65|348.65|350.69|348.69|350.72|348.72|350.62|348.62|18
1722767610000|2024-08-04 10:33:30|350.7|348.7|350.78|348.78|350.79|348.79|350.7|348.7|16
1722767620000|2024-08-04 10:33:40|350.79|348.79|350.79|348.79|350.79|348.79|350.76|348.76|8
1722767630000|2024-08-04 10:33:50|350.81|348.81|350.88|348.88|350.94|348.94|350.81|348.81|16
1722767640000|2024-08-04 10:34:00|350.84|348.84|350.65|348.65|350.87|348.87|350.62|348.62|22
1722767650000|2024-08-04 10:34:10|350.66|348.66|350.68|348.68|350.78|348.78|350.66|348.66|14
1722767660000|2024-08-04 10:34:20|350.71|348.71|350.65|348.65|350.71|348.71|350.65|348.65|6
1722767670000|2024-08-04 10:34:30|350.64|348.64|350.66|348.66|350.67|348.67|350.62|348.62|6
1722767680000|2024-08-04 10:34:40|350.64|348.64|350.63|348.63|350.64|348.64|350.6|348.6|6
1722767690000|2024-08-04 10:34:50|350.67|348.67|350.66|348.66|350.67|348.67|350.66|348.66|2
1722767700000|2024-08-04 10:35:00|350.64|348.64|350.6|348.6|350.64|348.64|350.57|348.57|9
1722767710000|2024-08-04 10:35:10|350.67|348.67|350.64|348.64|350.71|348.71|350.63|348.63|16
1722767720000|2024-08-04 10:35:20|350.62|348.62|350.5|348.5|350.64|348.64|350.48|348.48|15
1722767730000|2024-08-04 10:35:30|350.49|348.49|350.53|348.53|350.53|348.53|350.47|348.47|15
1722767740000|2024-08-04 10:35:40|350.55|348.55|350.55|348.55|350.57|348.57|350.54|348.54|9
1722767750000|2024-08-04 10:35:50|350.56|348.56|350.55|348.55|350.57|348.57|350.54|348.54|9
1722767760000|2024-08-04 10:36:00|350.56|348.56|350.55|348.55|350.65|348.65|350.55|348.55|12
1722767770000|2024-08-04 10:36:10|350.54|348.54|350.45|348.45|350.54|348.54|350.45|348.45|10
1722767780000|2024-08-04 10:36:20|350.4|348.4|350.37|348.37|350.4|348.4|350.37|348.37|4
1722767790000|2024-08-04 10:36:30|350.36|348.36|350.14|348.14|350.36|348.36|350.14|348.14|9
1722767800000|2024-08-04 10:36:40|350.13|348.13|350.07|348.07|350.13|348.13|350.06|348.06|7
1722767820000|2024-08-04 10:37:00|350.08|348.08|350.13|348.13|350.15|348.15|350.08|348.08|5
1722767830000|2024-08-04 10:37:10|350.12|348.12|349.99|347.99|350.12|348.12|349.99|347.99|11
1722767840000|2024-08-04 10:37:20|350|348|349.97|347.97|350|348|349.96|347.96|11
1722767850000|2024-08-04 10:37:30|349.96|347.96|350.12|348.12|350.14|348.14|349.96|347.96|13
1722767860000|2024-08-04 10:37:40|350.11|348.11|350.05|348.05|350.11|348.11|350.05|348.05|11
1722767870000|2024-08-04 10:37:50|350.04|348.04|350.12|348.12|350.12|348.12|350.04|348.04|7
1722767880000|2024-08-04 10:38:00|350.13|348.13|350.29|348.29|350.3|348.3|350.13|348.13|8
1722767890000|2024-08-04 10:38:10|350.31|348.31|350.27|348.27|350.31|348.31|350.24|348.24|14
1722767900000|2024-08-04 10:38:20|350.28|348.28|350.24|348.24|350.28|348.28|350.24|348.24|8
1722767910000|2024-08-04 10:38:30|350.25|348.25|350.24|348.24|350.26|348.26|350.23|348.23|10
1722767920000|2024-08-04 10:38:40|350.23|348.23|350.25|348.25|350.27|348.27|350.21|348.21|12
1722767930000|2024-08-04 10:38:50|350.27|348.27|350.27|348.27|350.27|348.27|350.25|348.25|9
1722767940000|2024-08-04 10:39:00|350.31|348.31|350.42|348.42|350.42|348.42|350.31|348.31|16
1722767950000|2024-08-04 10:39:10|350.43|348.43|350.48|348.48|350.51|348.51|350.42|348.42|15
1722767960000|2024-08-04 10:39:20|350.47|348.47|350.4|348.4|350.51|348.51|350.4|348.4|13
1722767970000|2024-08-04 10:39:30|350.41|348.41|350.42|348.42|350.45|348.45|350.39|348.39|20
1722767980000|2024-08-04 10:39:40|350.43|348.43|350.5|348.5|350.53|348.53|350.42|348.42|13
1722767990000|2024-08-04 10:39:50|350.48|348.48|350.45|348.45|350.51|348.51|350.45|348.45|13
1722768000000|2024-08-04 10:40:00|350.42|348.42|350.53|348.53|350.53|348.53|350.36|348.36|15
1722768010000|2024-08-04 10:40:10|350.52|348.52|350.72|348.72|350.72|348.72|350.52|348.52|25
1722768020000|2024-08-04 10:40:20|350.71|348.71|350.87|348.87|350.9|348.9|350.7|348.7|18
1722768030000|2024-08-04 10:40:30|350.9|348.9|350.95|348.95|350.96|348.96|350.9|348.9|17
1722768040000|2024-08-04 10:40:40|350.96|348.96|350.89|348.89|350.97|348.97|350.88|348.88|13
1722768050000|2024-08-04 10:40:50|350.85|348.85|350.77|348.77|350.85|348.85|350.74|348.74|17
1722768060000|2024-08-04 10:41:00|350.78|348.78|350.73|348.73|350.81|348.81|350.72|348.72|16
1722768070000|2024-08-04 10:41:10|350.72|348.72|350.79|348.79|350.81|348.81|350.72|348.72|21
1722768080000|2024-08-04 10:41:20|350.8|348.8|350.73|348.73|350.82|348.82|350.73|348.73|17
1722768090000|2024-08-04 10:41:30|350.67|348.67|350.67|348.67|350.72|348.72|350.65|348.65|17
1722768100000|2024-08-04 10:41:40|350.66|348.66|350.7|348.7|350.71|348.71|350.66|348.66|11
1722768110000|2024-08-04 10:41:50|350.71|348.71|350.76|348.76|350.77|348.77|350.71|348.71|6
1722768120000|2024-08-04 10:42:00|350.75|348.75|351.02|349.02|351.02|349.02|350.74|348.74|17
1722768130000|2024-08-04 10:42:10|351.01|349.01|350.91|348.91|351.01|349.01|350.91|348.91|20
1722768140000|2024-08-04 10:42:20|350.93|348.93|351|349|351.03|349.03|350.93|348.93|22
1722768150000|2024-08-04 10:42:30|350.99|348.99|350.96|348.96|351.01|349.01|350.96|348.96|12
1722768160000|2024-08-04 10:42:40|350.97|348.97|350.92|348.92|350.97|348.97|350.91|348.91|15
1722768170000|2024-08-04 10:42:50|350.91|348.91|350.85|348.85|350.91|348.91|350.84|348.84|13
1722768180000|2024-08-04 10:43:00|350.86|348.86|350.83|348.83|350.87|348.87|350.82|348.82|10
1722768190000|2024-08-04 10:43:10|350.84|348.84|350.73|348.73|350.84|348.84|350.72|348.72|12
1722768200000|2024-08-04 10:43:20|350.75|348.75|350.66|348.66|350.75|348.75|350.66|348.66|11
1722768210000|2024-08-04 10:43:30|350.65|348.65|350.71|348.71|350.75|348.75|350.64|348.64|11
1722768220000|2024-08-04 10:43:40|350.7|348.7|350.58|348.58|350.71|348.71|350.58|348.58|10
1722768230000|2024-08-04 10:43:50|350.55|348.55|350.49|348.49|350.55|348.55|350.47|348.47|10
1722768240000|2024-08-04 10:44:00|350.47|348.47|350.47|348.47|350.49|348.49|350.46|348.46|5
1722768250000|2024-08-04 10:44:10|350.46|348.46|350.42|348.42|350.46|348.46|350.38|348.38|15
1722768260000|2024-08-04 10:44:20|350.46|348.46|350.38|348.38|350.47|348.47|350.37|348.37|12
1722768270000|2024-08-04 10:44:30|350.35|348.35|350.48|348.48|350.48|348.48|350.33|348.33|11
1722768280000|2024-08-04 10:44:40|350.47|348.47|350.5|348.5|350.5|348.5|350.45|348.45|8
1722768290000|2024-08-04 10:44:50|350.49|348.49|350.51|348.51|350.51|348.51|350.48|348.48|5
1722768300000|2024-08-04 10:45:00|350.52|348.52|350.85|348.85|350.85|348.85|350.52|348.52|17
1722768310000|2024-08-04 10:45:10|350.83|348.83|350.91|348.91|350.93|348.93|350.83|348.83|15
1722768320000|2024-08-04 10:45:20|350.9|348.9|350.86|348.86|350.91|348.91|350.85|348.85|17
1722768330000|2024-08-04 10:45:30|350.87|348.87|350.92|348.92|350.93|348.93|350.87|348.87|12
1722768340000|2024-08-04 10:45:40|350.9|348.9|350.95|348.95|350.95|348.95|350.89|348.89|10
1722768350000|2024-08-04 10:45:50|350.94|348.94|350.93|348.93|350.94|348.94|350.89|348.89|12
1722768360000|2024-08-04 10:46:00|350.92|348.92|350.98|348.98|350.98|348.98|350.82|348.82|22
1722768370000|2024-08-04 10:46:10|350.96|348.96|350.92|348.92|351|349|350.86|348.86|24
1722768380000|2024-08-04 10:46:20|350.94|348.94|350.88|348.88|350.95|348.95|350.86|348.86|19
1722768390000|2024-08-04 10:46:30|350.87|348.87|350.63|348.63|350.87|348.87|350.63|348.63|25
1722768400000|2024-08-04 10:46:40|350.62|348.62|350.51|348.51|350.62|348.62|350.5|348.5|6
1722768410000|2024-08-04 10:46:50|350.5|348.5|350.47|348.47|350.5|348.5|350.45|348.45|12
1722768420000|2024-08-04 10:47:00|350.49|348.49|350.35|348.35|350.49|348.49|350.3|348.3|20
1722768430000|2024-08-04 10:47:10|350.36|348.36|350.38|348.38|350.39|348.39|350.36|348.36|9
1722768440000|2024-08-04 10:47:20|350.37|348.37|350.29|348.29|350.37|348.37|350.28|348.28|13
1722768450000|2024-08-04 10:47:30|350.28|348.28|350.28|348.28|350.28|348.28|350.2|348.2|9
1722768460000|2024-08-04 10:47:40|350.23|348.23|350.28|348.28|350.32|348.32|350.2|348.2|8
1722768470000|2024-08-04 10:47:50|350.29|348.29|350.48|348.48|350.48|348.48|350.29|348.29|7
1722768480000|2024-08-04 10:48:00|350.49|348.49|350.63|348.63|350.63|348.63|350.49|348.49|11
1722768490000|2024-08-04 10:48:10|350.68|348.68|350.67|348.67|350.71|348.71|350.67|348.67|7
1722768500000|2024-08-04 10:48:20|350.68|348.68|350.55|348.55|350.68|348.68|350.55|348.55|20
1722768510000|2024-08-04 10:48:30|350.56|348.56|350.47|348.47|350.59|348.59|350.47|348.47|15
1722768520000|2024-08-04 10:48:40|350.46|348.46|350.58|348.58|350.58|348.58|350.31|348.31|21
1722768530000|2024-08-04 10:48:50|350.59|348.59|350.69|348.69|350.69|348.69|350.57|348.57|15
1722768540000|2024-08-04 10:49:00|350.68|348.68|350.43|348.43|350.68|348.68|350.43|348.43|15
1722768550000|2024-08-04 10:49:10|350.39|348.39|350.53|348.53|350.53|348.53|350.39|348.39|8
1722768560000|2024-08-04 10:49:20|350.51|348.51|350.5|348.5|350.53|348.53|350.48|348.48|11
1722768570000|2024-08-04 10:49:30|350.52|348.52|350.41|348.41|350.52|348.52|350.39|348.39|16
1722768580000|2024-08-04 10:49:40|350.47|348.47|350.41|348.41|350.53|348.53|350.4|348.4|15
1722768590000|2024-08-04 10:49:50|350.4|348.4|350.67|348.67|350.7|348.7|350.39|348.39|14
1722768600000|2024-08-04 10:50:00|350.63|348.63|350.54|348.54|350.63|348.63|350.49|348.49|7
1722768610000|2024-08-04 10:50:10|350.49|348.49|350.4|348.4|350.49|348.49|350.38|348.38|12
1722768620000|2024-08-04 10:50:20|350.41|348.41|350.4|348.4|350.42|348.42|350.39|348.39|6
1722768630000|2024-08-04 10:50:30|350.41|348.41|350.54|348.54|350.55|348.55|350.41|348.41|10
1722768640000|2024-08-04 10:50:40|350.53|348.53|350.66|348.66|350.68|348.68|350.52|348.52|12
1722768650000|2024-08-04 10:50:50|350.65|348.65|350.44|348.44|350.72|348.72|350.43|348.43|23
1722768660000|2024-08-04 10:51:00|350.43|348.43|350.37|348.37|350.43|348.43|350.29|348.29|10
1722768670000|2024-08-04 10:51:10|350.34|348.34|350.37|348.37|350.37|348.37|350.32|348.32|8
1722768680000|2024-08-04 10:51:20|350.49|348.49|350.59|348.59|350.6|348.6|350.49|348.49|20
1722768690000|2024-08-04 10:51:30|350.57|348.57|350.67|348.67|350.67|348.67|350.54|348.54|12
1722768700000|2024-08-04 10:51:40|350.65|348.65|350.61|348.61|350.65|348.65|350.49|348.49|17
1722768710000|2024-08-04 10:51:50|350.59|348.59|350.61|348.61|350.61|348.61|350.54|348.54|18
1722768720000|2024-08-04 10:52:00|350.57|348.57|350.66|348.66|350.67|348.67|350.57|348.57|11
1722768730000|2024-08-04 10:52:10|350.65|348.65|350.67|348.67|350.68|348.68|350.62|348.62|17
1722768740000|2024-08-04 10:52:20|350.68|348.68|350.67|348.67|350.71|348.71|350.64|348.64|19
1722768750000|2024-08-04 10:52:30|350.68|348.68|350.72|348.72|350.74|348.74|350.67|348.67|12
1722768760000|2024-08-04 10:52:40|350.73|348.73|350.85|348.85|350.87|348.87|350.67|348.67|12
1722768770000|2024-08-04 10:52:50|350.84|348.84|350.88|348.88|350.88|348.88|350.81|348.81|20
1722768780000|2024-08-04 10:53:00|350.89|348.89|350.86|348.86|350.89|348.89|350.85|348.85|12
1722768790000|2024-08-04 10:53:10|350.85|348.85|350.75|348.75|350.85|348.85|350.74|348.74|11
1722768800000|2024-08-04 10:53:20|350.74|348.74|350.7|348.7|350.75|348.75|350.61|348.61|16
1722768810000|2024-08-04 10:53:30|350.68|348.68|350.81|348.81|350.81|348.81|350.68|348.68|17
1722768820000|2024-08-04 10:53:40|350.8|348.8|350.84|348.84|350.84|348.84|350.78|348.78|11
1722768830000|2024-08-04 10:53:50|350.83|348.83|350.81|348.81|350.83|348.83|350.78|348.78|13
1722768840000|2024-08-04 10:54:00|350.8|348.8|350.88|348.88|350.88|348.88|350.77|348.77|16
1722768850000|2024-08-04 10:54:10|350.89|348.89|350.78|348.78|350.89|348.89|350.77|348.77|17
1722768860000|2024-08-04 10:54:20|350.79|348.79|350.78|348.78|350.79|348.79|350.77|348.77|4
1722768870000|2024-08-04 10:54:30|350.82|348.82|350.84|348.84|350.87|348.87|350.78|348.78|16
1722768880000|2024-08-04 10:54:40|350.83|348.83|350.89|348.89|350.89|348.89|350.79|348.79|12
1722768890000|2024-08-04 10:54:50|350.88|348.88|350.86|348.86|350.88|348.88|350.86|348.86|9
1722768900000|2024-08-04 10:55:00|350.87|348.87|350.97|348.97|350.98|348.98|350.75|348.75|17
1722768910000|2024-08-04 10:55:10|350.98|348.98|351.02|349.02|351.02|349.02|350.93|348.93|14
1722768920000|2024-08-04 10:55:20|351|349|351.02|349.02|351.08|349.08|350.99|348.99|17
1722768930000|2024-08-04 10:55:30|351.03|349.03|351.09|349.09|351.11|349.11|350.97|348.97|19
1722768940000|2024-08-04 10:55:40|351.01|349.01|350.94|348.94|351.01|349.01|350.94|348.94|9
1722768950000|2024-08-04 10:55:50|350.93|348.93|351.05|349.05|351.05|349.05|350.92|348.92|8
1722768960000|2024-08-04 10:56:00|351.03|349.03|350.88|348.88|351.03|349.03|350.88|348.88|9
1722768970000|2024-08-04 10:56:10|350.86|348.86|350.86|348.86|350.87|348.87|350.83|348.83|9
1722768980000|2024-08-04 10:56:20|350.87|348.87|351.03|349.03|351.07|349.07|350.87|348.87|16
1722768990000|2024-08-04 10:56:30|351.04|349.04|351.06|349.06|351.08|349.08|351.04|349.04|10
1722769000000|2024-08-04 10:56:40|351.05|349.05|351.23|349.23|351.23|349.23|351.02|349.02|14
1722769010000|2024-08-04 10:56:50|351.25|349.25|351.34|349.34|351.38|349.38|351.25|349.25|11
1722769020000|2024-08-04 10:57:00|351.35|349.35|351.41|349.41|351.44|349.44|351.35|349.35|12
1722769030000|2024-08-04 10:57:10|351.4|349.4|351.35|349.35|351.5|349.5|351.35|349.35|17
1722769040000|2024-08-04 10:57:20|351.42|349.42|351.36|349.36|351.42|349.42|351.36|349.36|9
1722769050000|2024-08-04 10:57:30|351.34|349.34|351.42|349.42|351.42|349.42|351.34|349.34|16
1722769060000|2024-08-04 10:57:40|351.41|349.41|351.43|349.43|351.46|349.46|351.39|349.39|14
1722769070000|2024-08-04 10:57:50|351.44|349.44|351.35|349.35|351.47|349.47|351.34|349.34|15
1722769080000|2024-08-04 10:58:00|351.32|349.32|351.23|349.23|351.32|349.32|351.21|349.21|15
1722769090000|2024-08-04 10:58:10|351.24|349.24|351.25|349.25|351.27|349.27|351.21|349.21|14
1722769100000|2024-08-04 10:58:20|351.24|349.24|351.2|349.2|351.29|349.29|351.2|349.2|13
1722769110000|2024-08-04 10:58:30|351.19|349.19|351.15|349.15|351.19|349.19|351.12|349.12|15
1722769120000|2024-08-04 10:58:40|351.14|349.14|351.05|349.05|351.14|349.14|351.05|349.05|12
1722769130000|2024-08-04 10:58:50|351.06|349.06|351.13|349.13|351.13|349.13|351.01|349.01|14
1722769140000|2024-08-04 10:59:00|351.2|349.2|351.13|349.13|351.2|349.2|351.13|349.13|10
1722769150000|2024-08-04 10:59:10|351.11|349.11|351.06|349.06|351.11|349.11|351.05|349.05|16
1722769160000|2024-08-04 10:59:20|351.12|349.12|351.13|349.13|351.15|349.15|351.08|349.08|8
1722769170000|2024-08-04 10:59:30|351.14|349.14|351.09|349.09|351.14|349.14|351.07|349.07|7
1722769180000|2024-08-04 10:59:40|351.08|349.08|351.02|349.02|351.08|349.08|350.98|348.98|16
1722769190000|2024-08-04 10:59:50|351.03|349.03|350.92|348.92|351.03|349.03|350.9|348.9|12
1722769200000|2024-08-04 11:00:00|350.94|348.94|350.99|348.99|351|349|350.94|348.94|6
1722769210000|2024-08-04 11:00:10|351|349|351.19|349.19|351.23|349.23|351|349|10
1722769220000|2024-08-04 11:00:20|351.22|349.22|351.16|349.16|351.24|349.24|351.16|349.16|22
1722769230000|2024-08-04 11:00:30|351.18|349.18|351.3|349.3|351.32|349.32|351.16|349.16|17
1722769240000|2024-08-04 11:00:40|351.29|349.29|351.3|349.3|351.34|349.34|351.28|349.28|16
1722769250000|2024-08-04 11:00:50|351.31|349.31|351.29|349.29|351.31|349.31|351.24|349.24|12
1722769260000|2024-08-04 11:01:00|351.28|349.28|351.29|349.29|351.31|349.31|351.18|349.18|17
1722769270000|2024-08-04 11:01:10|351.31|349.31|351.41|349.41|351.41|349.41|351.31|349.31|15
1722769280000|2024-08-04 11:01:20|351.42|349.42|351.21|349.21|351.42|349.42|351.18|349.18|9
1722769290000|2024-08-04 11:01:30|351.15|349.15|351.22|349.22|351.22|349.22|351.15|349.15|9
1722769300000|2024-08-04 11:01:40|351.27|349.27|351.34|349.34|351.35|349.35|351.27|349.27|17
1722769310000|2024-08-04 11:01:50|351.35|349.35|351.47|349.47|351.47|349.47|351.33|349.33|11
1722769320000|2024-08-04 11:02:00|351.5|349.5|351.4|349.4|351.5|349.5|351.34|349.34|25
1722769330000|2024-08-04 11:02:10|351.41|349.41|351.38|349.38|351.52|349.52|351.38|349.38|9
1722769340000|2024-08-04 11:02:20|351.37|349.37|351.43|349.43|351.45|349.45|351.28|349.28|13
1722769350000|2024-08-04 11:02:30|351.42|349.42|351.46|349.46|351.46|349.46|351.4|349.4|18
1722769360000|2024-08-04 11:02:40|351.48|349.48|351.5|349.5|351.51|349.51|351.44|349.44|13
1722769370000|2024-08-04 11:02:50|351.51|349.51|351.53|349.53|351.53|349.53|351.43|349.43|14
1722769380000|2024-08-04 11:03:00|351.51|349.51|351.47|349.47|351.53|349.53|351.41|349.41|14
1722769390000|2024-08-04 11:03:10|351.49|349.49|351.51|349.51|351.54|349.54|351.49|349.49|8
1722769400000|2024-08-04 11:03:20|351.43|349.43|351.24|349.24|351.43|349.43|351.24|349.24|13
1722769410000|2024-08-04 11:03:30|351.22|349.22|351.21|349.21|351.27|349.27|351.21|349.21|20
1722769420000|2024-08-04 11:03:40|351.22|349.22|351.23|349.23|351.27|349.27|351.22|349.22|10
1722769430000|2024-08-04 11:03:50|351.25|349.25|351.13|349.13|351.25|349.25|351.1|349.1|14
1722769440000|2024-08-04 11:04:00|351.16|349.16|351.46|349.46|351.46|349.46|351.16|349.16|21
1722769450000|2024-08-04 11:04:10|351.44|349.44|351.26|349.26|351.47|349.47|351.26|349.26|20
1722769460000|2024-08-04 11:04:20|351.27|349.27|351.36|349.36|351.42|349.42|351.27|349.27|10
1722769470000|2024-08-04 11:04:30|351.38|349.38|351.38|349.38|351.38|349.38|351.36|349.36|8
1722769480000|2024-08-04 11:04:40|351.42|349.42|351.61|349.61|351.63|349.63|351.39|349.39|20
1722769490000|2024-08-04 11:04:50|351.6|349.6|351.34|349.34|351.6|349.6|351.32|349.32|16
1722769500000|2024-08-04 11:05:00|351.32|349.32|351.2|349.2|351.32|349.32|351.18|349.18|22
1722769510000|2024-08-04 11:05:10|351.19|349.19|351.47|349.47|351.52|349.52|351.19|349.19|24
1722769520000|2024-08-04 11:05:20|351.45|349.45|351.45|349.45|351.5|349.5|351.45|349.45|12
1722769530000|2024-08-04 11:05:30|351.44|349.44|351.34|349.34|351.44|349.44|351.34|349.34|15
1722769540000|2024-08-04 11:05:40|351.3|349.3|351.44|349.44|351.44|349.44|351.24|349.24|8
1722769550000|2024-08-04 11:05:50|351.46|349.46|351.47|349.47|351.51|349.51|351.39|349.39|15
1722769560000|2024-08-04 11:06:00|351.44|349.44|351.36|349.36|351.46|349.46|351.25|349.25|27
1722769570000|2024-08-04 11:06:10|351.42|349.42|351.57|349.57|351.6|349.6|351.41|349.41|18
1722769580000|2024-08-04 11:06:20|351.58|349.58|351.72|349.72|351.72|349.72|351.57|349.57|24
1722769590000|2024-08-04 11:06:30|351.74|349.74|351.66|349.66|351.77|349.77|351.65|349.65|11
1722769600000|2024-08-04 11:06:40|351.65|349.65|351.65|349.65|351.65|349.65|351.5|349.5|13
1722769610000|2024-08-04 11:06:50|351.64|349.64|351.64|349.64|351.66|349.66|351.58|349.58|11
1722769620000|2024-08-04 11:07:00|351.61|349.61|351.62|349.62|351.64|349.64|351.6|349.6|14
1722769630000|2024-08-04 11:07:10|351.61|349.61|351.65|349.65|351.66|349.66|351.52|349.52|17
1722769640000|2024-08-04 11:07:20|351.66|349.66|351.53|349.53|351.68|349.68|351.53|349.53|15
1722769650000|2024-08-04 11:07:30|351.52|349.52|351.47|349.47|351.52|349.52|351.47|349.47|12
1722769660000|2024-08-04 11:07:40|351.46|349.46|351.52|349.52|351.54|349.54|351.46|349.46|13
1722769670000|2024-08-04 11:07:50|351.51|349.51|351.52|349.52|351.52|349.52|351.51|349.51|2
1722769680000|2024-08-04 11:08:00|351.51|349.51|351.44|349.44|351.51|349.51|351.44|349.44|11
1722769690000|2024-08-04 11:08:10|351.45|349.45|351.47|349.47|351.48|349.48|351.45|349.45|7
1722769700000|2024-08-04 11:08:20|351.51|349.51|351.42|349.42|351.51|349.51|351.39|349.39|15
1722769710000|2024-08-04 11:08:30|351.39|349.39|351.39|349.39|351.43|349.43|351.39|349.39|18
1722769720000|2024-08-04 11:08:40|351.4|349.4|351.44|349.44|351.44|349.44|351.4|349.4|9
1722769730000|2024-08-04 11:08:50|351.43|349.43|351.42|349.42|351.45|349.45|351.4|349.4|17
1722769740000|2024-08-04 11:09:00|351.43|349.43|351.43|349.43|351.51|349.51|351.42|349.42|14
1722769750000|2024-08-04 11:09:10|351.42|349.42|351.27|349.27|351.43|349.43|351.27|349.27|21
1722769760000|2024-08-04 11:09:20|351.24|349.24|351.24|349.24|351.26|349.26|351.11|349.11|25
1722769770000|2024-08-04 11:09:30|351.29|349.29|351.13|349.13|351.3|349.3|351.13|349.13|18
1722769780000|2024-08-04 11:09:40|351.15|349.15|351.2|349.2|351.24|349.24|351.15|349.15|16
1722769790000|2024-08-04 11:09:50|351.19|349.19|350.94|348.94|351.19|349.19|350.94|348.94|19
1722769800000|2024-08-04 11:10:00|350.92|348.92|350.59|348.59|350.92|348.92|350.57|348.57|21
1722769810000|2024-08-04 11:10:10|350.57|348.57|350.92|348.92|350.92|348.92|350.48|348.48|24
1722769820000|2024-08-04 11:10:20|350.93|348.93|350.94|348.94|350.97|348.97|350.87|348.87|23
1722769830000|2024-08-04 11:10:30|350.95|348.95|350.96|348.96|350.96|348.96|350.94|348.94|9
1722769840000|2024-08-04 11:10:40|350.97|348.97|351.21|349.21|351.23|349.23|350.97|348.97|22
1722769850000|2024-08-04 11:10:50|351.23|349.23|351.25|349.25|351.26|349.26|351.21|349.21|18
1722769860000|2024-08-04 11:11:00|351.24|349.24|351.37|349.37|351.39|349.39|351.24|349.24|16
1722769870000|2024-08-04 11:11:10|351.36|349.36|351.4|349.4|351.4|349.4|351.35|349.35|14
1722769880000|2024-08-04 11:11:20|351.44|349.44|351.36|349.36|351.46|349.46|351.36|349.36|16
1722769890000|2024-08-04 11:11:30|351.33|349.33|351.24|349.24|351.33|349.33|351.23|349.23|11
1722769900000|2024-08-04 11:11:40|351.23|349.23|351.29|349.29|351.3|349.3|351.2|349.2|13
1722769910000|2024-08-04 11:11:50|351.27|349.27|351.22|349.22|351.28|349.28|351.22|349.22|16
1722769920000|2024-08-04 11:12:00|351.16|349.16|351.27|349.27|351.27|349.27|351.16|349.16|14
1722769930000|2024-08-04 11:12:10|351.29|349.29|351.29|349.29|351.31|349.31|351.27|349.27|14
1722769940000|2024-08-04 11:12:20|351.28|349.28|351.15|349.15|351.28|349.28|351.15|349.15|14
1722769950000|2024-08-04 11:12:30|351.12|349.12|351.05|349.05|351.12|349.12|351.02|349.02|12
1722769960000|2024-08-04 11:12:40|351.04|349.04|351.17|349.17|351.19|349.19|351.02|349.02|20
1722769970000|2024-08-04 11:12:50|351.18|349.18|351.27|349.27|351.28|349.28|351.17|349.17|23
1722769980000|2024-08-04 11:13:00|351.31|349.31|351.43|349.43|351.46|349.46|351.31|349.31|17
1722769990000|2024-08-04 11:13:10|351.45|349.45|351.49|349.49|351.52|349.52|351.4|349.4|21
1722770000000|2024-08-04 11:13:20|351.48|349.48|351.42|349.42|351.48|349.48|351.41|349.41|16
1722770010000|2024-08-04 11:13:30|351.41|349.41|351.47|349.47|351.52|349.52|351.39|349.39|21
1722770020000|2024-08-04 11:13:40|351.46|349.46|351.48|349.48|351.51|349.51|351.46|349.46|16
1722770030000|2024-08-04 11:13:50|351.49|349.49|351.51|349.51|351.51|349.51|351.46|349.46|16
1722770040000|2024-08-04 11:14:00|351.54|349.54|351.54|349.54|351.56|349.56|351.54|349.54|15
1722770050000|2024-08-04 11:14:10|351.56|349.56|351.55|349.55|351.56|349.56|351.54|349.54|4
1722770060000|2024-08-04 11:14:20|351.54|349.54|351.35|349.35|351.54|349.54|351.34|349.34|22
1722770070000|2024-08-04 11:14:30|351.36|349.36|351.34|349.34|351.36|349.36|351.28|349.28|16
1722770080000|2024-08-04 11:14:40|351.28|349.28|351.42|349.42|351.42|349.42|351.28|349.28|14
1722770090000|2024-08-04 11:14:50|351.41|349.41|351.32|349.32|351.41|349.41|351.29|349.29|15
1722770100000|2024-08-04 11:15:00|351.38|349.38|351.63|349.63|351.66|349.66|351.38|349.38|21
1722770110000|2024-08-04 11:15:10|351.62|349.62|351.74|349.74|351.74|349.74|351.62|349.62|17
1722770120000|2024-08-04 11:15:20|351.75|349.75|351.72|349.72|351.75|349.75|351.71|349.71|10
1722770130000|2024-08-04 11:15:30|351.7|349.7|351.7|349.7|351.84|349.84|351.67|349.67|21
1722770140000|2024-08-04 11:15:40|351.69|349.69|351.59|349.59|351.69|349.69|351.57|349.57|20
1722770150000|2024-08-04 11:15:50|351.62|349.62|351.66|349.66|351.66|349.66|351.55|349.55|16
1722770160000|2024-08-04 11:16:00|351.68|349.68|351.81|349.81|351.81|349.81|351.67|349.67|16
1722770170000|2024-08-04 11:16:10|351.8|349.8|352.07|350.07|352.08|350.08|351.8|349.8|23
1722770180000|2024-08-04 11:16:20|352.06|350.06|352.09|350.09|352.12|350.12|352.03|350.03|19
1722770190000|2024-08-04 11:16:30|352.06|350.06|352.16|350.16|352.2|350.2|352.02|350.02|26
1722770200000|2024-08-04 11:16:40|352.13|350.13|352.04|350.04|352.14|350.14|352.03|350.03|16
1722770210000|2024-08-04 11:16:50|352.05|350.05|352.05|350.05|352.07|350.07|352.02|350.02|16
1722770220000|2024-08-04 11:17:00|352.06|350.06|352.27|350.27|352.29|350.29|352.05|350.05|16
1722770230000|2024-08-04 11:17:10|352.26|350.26|352.24|350.24|352.27|350.27|352.21|350.21|9
1722770240000|2024-08-04 11:17:20|352.23|350.23|352.23|350.23|352.31|350.31|352.23|350.23|15
1722770250000|2024-08-04 11:17:30|352.32|350.32|352.55|350.55|352.56|350.56|352.32|350.32|16
1722770260000|2024-08-04 11:17:40|352.56|350.56|352.82|350.82|352.94|350.94|352.56|350.56|11
1722770270000|2024-08-04 11:17:50|352.8|350.8|352.6|350.6|352.84|350.84|352.6|350.6|13
1722770280000|2024-08-04 11:18:00|352.58|350.58|352.61|350.61|352.62|350.62|352.58|350.58|13
1722770290000|2024-08-04 11:18:10|352.59|350.59|352.74|350.74|352.75|350.75|352.57|350.57|12
1722770300000|2024-08-04 11:18:20|352.76|350.76|352.73|350.73|352.82|350.82|352.72|350.72|15
1722770310000|2024-08-04 11:18:30|352.69|350.69|353.4|351.4|353.41|351.41|352.68|350.68|28
1722770320000|2024-08-04 11:18:40|353.39|351.39|353.39|351.39|353.44|351.44|353.35|351.35|16
1722770330000|2024-08-04 11:18:50|353.33|351.33|353.17|351.17|353.33|351.33|353.17|351.17|19
1722770340000|2024-08-04 11:19:00|353.19|351.19|353.25|351.25|353.27|351.27|353.14|351.14|17
1722770350000|2024-08-04 11:19:10|353.27|351.27|353.33|351.33|353.36|351.36|353.24|351.24|17
1722770360000|2024-08-04 11:19:20|353.32|351.32|353.26|351.26|353.34|351.34|353.23|351.23|19
1722770370000|2024-08-04 11:19:30|353.25|351.25|353.44|351.44|353.5|351.5|353.18|351.18|22
1722770380000|2024-08-04 11:19:40|353.48|351.48|353.45|351.45|353.49|351.49|353.44|351.44|14
1722770390000|2024-08-04 11:19:50|353.42|351.42|353.29|351.29|353.48|351.48|353.29|351.29|15
1722770400000|2024-08-04 11:20:00|353.32|351.32|353.35|351.35|353.37|351.37|353.14|351.14|17
1722770410000|2024-08-04 11:20:10|353.32|351.32|353.29|351.29|353.4|351.4|353.29|351.29|22
1722770420000|2024-08-04 11:20:20|353.28|351.28|353.25|351.25|353.34|351.34|353.25|351.25|17
1722770430000|2024-08-04 11:20:30|353.27|351.27|353.21|351.21|353.32|351.32|353.2|351.2|19
1722770440000|2024-08-04 11:20:40|353.23|351.23|353.11|351.11|353.23|351.23|353.11|351.11|18
1722770450000|2024-08-04 11:20:50|353.09|351.09|353.06|351.06|353.09|351.09|353.03|351.03|15
1722770460000|2024-08-04 11:21:00|353.07|351.07|353.26|351.26|353.26|351.26|353.06|351.06|18
1722770470000|2024-08-04 11:21:10|353.27|351.27|353.45|351.45|353.46|351.46|353.27|351.27|26
1722770480000|2024-08-04 11:21:20|353.46|351.46|353.39|351.39|353.46|351.46|353.39|351.39|15
1722770490000|2024-08-04 11:21:30|353.43|351.43|353.34|351.34|353.43|351.43|353.34|351.34|16
1722770500000|2024-08-04 11:21:40|353.33|351.33|353.43|351.43|353.44|351.44|353.24|351.24|20
1722770510000|2024-08-04 11:21:50|353.42|351.42|353.39|351.39|353.43|351.43|353.36|351.36|15
1722770520000|2024-08-04 11:22:00|353.4|351.4|353.4|351.4|353.42|351.42|353.38|351.38|16
1722770530000|2024-08-04 11:22:10|353.36|351.36|353.51|351.51|353.51|351.51|353.36|351.36|20
1722770540000|2024-08-04 11:22:20|353.5|351.5|353.34|351.34|353.5|351.5|353.34|351.34|20
1722770550000|2024-08-04 11:22:30|353.37|351.37|353.37|351.37|353.4|351.4|353.33|351.33|16
1722770560000|2024-08-04 11:22:40|353.4|351.4|353.45|351.45|353.49|351.49|353.37|351.37|19
1722770570000|2024-08-04 11:22:50|353.46|351.46|353.72|351.72|353.73|351.73|353.45|351.45|17
1722770580000|2024-08-04 11:23:00|353.71|351.71|354.15|352.15|354.15|352.15|353.71|351.71|21
1722770590000|2024-08-04 11:23:10|354.13|352.13|354.08|352.08|354.25|352.25|354.07|352.07|18
1722770600000|2024-08-04 11:23:20|354.06|352.06|354.12|352.12|354.18|352.18|353.99|351.99|21
1722770610000|2024-08-04 11:23:30|354.11|352.11|354.2|352.2|354.2|352.2|354.1|352.1|20
1722770620000|2024-08-04 11:23:40|354.18|352.18|354.28|352.28|354.28|352.28|354.18|352.18|18
1722770630000|2024-08-04 11:23:50|354.3|352.3|354.32|352.32|354.45|352.45|354.28|352.28|21
1722770640000|2024-08-04 11:24:00|354.3|352.3|354.52|352.52|354.52|352.52|354.29|352.29|18
1722770650000|2024-08-04 11:24:10|354.53|352.53|354.51|352.51|354.53|352.53|354.48|352.48|9
1722770660000|2024-08-04 11:24:20|354.52|352.52|354.48|352.48|354.54|352.54|354.48|352.48|13
1722770670000|2024-08-04 11:24:30|354.49|352.49|354.49|352.49|354.49|352.49|354.49|352.49|1
1722770680000|2024-08-04 11:24:40|354.48|352.48|354.49|352.49|354.49|352.49|354.48|352.48|2
1722770690000|2024-08-04 11:24:50|354.5|352.5|354.48|352.48|354.52|352.52|354.41|352.41|11
1722770700000|2024-08-04 11:25:00|354.47|352.47|354.52|352.52|354.52|352.52|354.46|352.46|11
1722770710000|2024-08-04 11:25:10|354.53|352.53|354.96|352.96|354.96|352.96|354.53|352.53|6
1722770720000|2024-08-04 11:25:20|354.95|352.95|354.88|352.88|354.95|352.95|354.88|352.88|6
1722770730000|2024-08-04 11:25:30|354.87|352.87|354.87|352.87|354.92|352.92|354.87|352.87|15
1722770740000|2024-08-04 11:25:40|354.86|352.86|354.86|352.86|354.88|352.88|354.85|352.85|11
1722770750000|2024-08-04 11:25:50|354.87|352.87|354.96|352.96|354.96|352.96|354.86|352.86|12
1722770760000|2024-08-04 11:26:00|354.97|352.97|354.99|352.99|355.01|353.01|354.96|352.96|8
1722770770000|2024-08-04 11:26:10|354.98|352.98|355.23|353.23|355.23|353.23|354.98|352.98|7
1722770780000|2024-08-04 11:26:20|355.2|353.2|355.25|353.25|355.31|353.31|355.18|353.18|13
1722770790000|2024-08-04 11:26:30|355.23|353.23|355.23|353.23|355.3|353.3|355.2|353.2|20
1722770800000|2024-08-04 11:26:40|355.22|353.22|355.18|353.18|355.22|353.22|355.18|353.18|7
1722770810000|2024-08-04 11:26:50|355.2|353.2|354.96|352.96|355.2|353.2|354.96|352.96|10
1722770820000|2024-08-04 11:27:00|354.95|352.95|354.94|352.94|354.96|352.96|354.92|352.92|12
1722770830000|2024-08-04 11:27:10|354.95|352.95|355|353|355|353|354.88|352.88|12
1722770840000|2024-08-04 11:27:20|355.01|353.01|354.91|352.91|355.08|353.08|354.91|352.91|16
1722770850000|2024-08-04 11:27:30|354.89|352.89|354.87|352.87|354.94|352.94|354.87|352.87|12
1722770860000|2024-08-04 11:27:40|354.86|352.86|355.24|353.24|355.24|353.24|354.86|352.86|13
1722770870000|2024-08-04 11:27:50|355.21|353.21|355.24|353.24|355.26|353.26|355.09|353.09|20
1722770880000|2024-08-04 11:28:00|355.28|353.28|355.24|353.24|355.31|353.31|355.23|353.23|10
1722770890000|2024-08-04 11:28:10|355.23|353.23|355.03|353.03|355.23|353.23|355.03|353.03|10
1722770900000|2024-08-04 11:28:20|355.02|353.02|355.04|353.04|355.07|353.07|354.94|352.94|10
1722770910000|2024-08-04 11:28:30|355.06|353.06|355.03|353.03|355.09|353.09|355.03|353.03|10
1722770920000|2024-08-04 11:28:40|355.04|353.04|355.12|353.12|355.12|353.12|355.04|353.04|16
1722770930000|2024-08-04 11:28:50|355.15|353.15|355.16|353.16|355.16|353.16|355.14|353.14|4
1722770940000|2024-08-04 11:29:00|355.21|353.21|355.04|353.04|355.21|353.21|355.04|353.04|14
1722770950000|2024-08-04 11:29:10|355.02|353.02|354.91|352.91|355.02|353.02|354.9|352.9|9
1722770960000|2024-08-04 11:29:20|354.9|352.9|355.03|353.03|355.03|353.03|354.88|352.88|11
1722770970000|2024-08-04 11:29:30|355.01|353.01|354.94|352.94|355.04|353.04|354.93|352.93|15
1722770980000|2024-08-04 11:29:40|354.95|352.95|354.9|352.9|354.96|352.96|354.9|352.9|14
1722770990000|2024-08-04 11:29:50|354.88|352.88|355.08|353.08|355.08|353.08|354.88|352.88|11
1722771000000|2024-08-04 11:30:00|355.09|353.09|355.32|353.32|355.32|353.32|355.09|353.09|13
1722771010000|2024-08-04 11:30:10|355.34|353.34|355.64|353.64|355.66|353.66|355.34|353.34|17
1722771020000|2024-08-04 11:30:20|355.63|353.63|355.53|353.53|355.64|353.64|355.52|353.52|16
1722771030000|2024-08-04 11:30:30|355.52|353.52|355.58|353.58|355.63|353.63|355.52|353.52|16
1722771040000|2024-08-04 11:30:40|355.6|353.6|355.63|353.63|355.65|353.65|355.6|353.6|15
1722771050000|2024-08-04 11:30:50|355.62|353.62|355.57|353.57|355.64|353.64|355.56|353.56|13
1722771060000|2024-08-04 11:31:00|355.63|353.63|355.66|353.66|355.68|353.68|355.62|353.62|15
1722771070000|2024-08-04 11:31:10|355.65|353.65|355.71|353.71|355.71|353.71|355.64|353.64|11
1722771080000|2024-08-04 11:31:20|355.72|353.72|355.74|353.74|355.74|353.74|355.72|353.72|2
1722771090000|2024-08-04 11:31:30|355.75|353.75|356.09|354.09|356.09|354.09|355.75|353.75|11
1722771100000|2024-08-04 11:31:40|356.13|354.13|355.9|353.9|356.13|354.13|355.88|353.88|17
1722771110000|2024-08-04 11:31:50|355.89|353.89|355.74|353.74|355.89|353.89|355.73|353.73|12
1722771120000|2024-08-04 11:32:00|355.75|353.75|355.86|353.86|355.9|353.9|355.75|353.75|19
1722771130000|2024-08-04 11:32:10|355.89|353.89|355.86|353.86|355.92|353.92|355.84|353.84|10
1722771140000|2024-08-04 11:32:20|355.84|353.84|355.65|353.65|355.98|353.98|355.65|353.65|23
1722771150000|2024-08-04 11:32:30|355.64|353.64|355.46|353.46|355.64|353.64|355.46|353.46|8
1722771160000|2024-08-04 11:32:40|355.3|353.3|355.09|353.09|355.3|353.3|355.05|353.05|29
1722771170000|2024-08-04 11:32:50|355.06|353.06|355.23|353.23|355.25|353.25|355.06|353.06|16
1722771180000|2024-08-04 11:33:00|355.22|353.22|354.9|352.9|355.25|353.25|354.86|352.86|27
1722771190000|2024-08-04 11:33:10|354.89|352.89|355.02|353.02|355.03|353.03|354.85|352.85|26
1722771200000|2024-08-04 11:33:20|355.03|353.03|354.83|352.83|355.03|353.03|354.83|352.83|17
1722771210000|2024-08-04 11:33:30|354.84|352.84|354.52|352.52|354.85|352.85|354.45|352.45|22
1722771220000|2024-08-04 11:33:40|354.55|352.55|354.54|352.54|354.55|352.55|354.41|352.41|20
1722771230000|2024-08-04 11:33:50|354.52|352.52|354.55|352.55|354.57|352.57|354.45|352.45|20
1722771240000|2024-08-04 11:34:00|354.56|352.56|354.63|352.63|354.73|352.73|354.52|352.52|22
1722771250000|2024-08-04 11:34:10|354.65|352.65|354.62|352.62|354.75|352.75|354.62|352.62|20
1722771260000|2024-08-04 11:34:20|354.59|352.59|354.57|352.57|354.63|352.63|354.56|352.56|26
1722771270000|2024-08-04 11:34:30|354.49|352.49|354.46|352.46|354.58|352.58|354.43|352.43|17
1722771280000|2024-08-04 11:34:40|354.47|352.47|354.37|352.37|354.5|352.5|354.35|352.35|23
1722771290000|2024-08-04 11:34:50|354.4|352.4|354.37|352.37|354.4|352.4|354.35|352.35|7
1722771300000|2024-08-04 11:35:00|354.48|352.48|354.49|352.49|354.55|352.55|354.48|352.48|13
1722771310000|2024-08-04 11:35:10|354.29|352.29|354.27|352.27|354.29|352.29|354.27|352.27|3
1722771320000|2024-08-04 11:35:20|354.25|352.25|354.28|352.28|354.46|352.46|354.25|352.25|13
1722771330000|2024-08-04 11:35:30|354.21|352.21|353.55|351.55|354.24|352.24|353.54|351.54|22
1722771340000|2024-08-04 11:35:40|353.54|351.54|353.21|351.21|353.54|351.54|353.2|351.2|20
1722771350000|2024-08-04 11:35:50|353.2|351.2|353.07|351.07|353.2|351.2|353.06|351.06|16
1722771360000|2024-08-04 11:36:00|353.09|351.09|353.09|351.09|353.24|351.24|353.05|351.05|14
1722771370000|2024-08-04 11:36:10|353.11|351.11|353.6|351.6|353.6|351.6|353.11|351.11|21
1722771380000|2024-08-04 11:36:20|353.59|351.59|353.63|351.63|353.65|351.65|353.55|351.55|7
1722771390000|2024-08-04 11:36:30|353.61|351.61|353.65|351.65|353.69|351.69|353.58|351.58|15
1722771400000|2024-08-04 11:36:40|353.66|351.66|353.5|351.5|353.66|351.66|353.5|351.5|15
1722771410000|2024-08-04 11:36:50|353.51|351.51|353.53|351.53|353.53|351.53|353.5|351.5|8
1722771420000|2024-08-04 11:37:00|353.55|351.55|353.72|351.72|353.84|351.84|353.55|351.55|18
1722771430000|2024-08-04 11:37:10|353.71|351.71|353.75|351.75|353.84|351.84|353.69|351.69|12
1722771440000|2024-08-04 11:37:20|353.73|351.73|353.76|351.76|353.79|351.79|353.7|351.7|9
1722771450000|2024-08-04 11:37:30|353.75|351.75|353.77|351.77|353.81|351.81|353.74|351.74|13
1722771460000|2024-08-04 11:37:40|353.76|351.76|353.85|351.85|353.85|351.85|353.76|351.76|6
1722771470000|2024-08-04 11:37:50|353.86|351.86|353.95|351.95|353.98|351.98|353.86|351.86|10
1722771480000|2024-08-04 11:38:00|353.96|351.96|354.3|352.3|354.31|352.31|353.96|351.96|19
1722771490000|2024-08-04 11:38:10|354.29|352.29|354.27|352.27|354.31|352.31|354.25|352.25|13
1722771500000|2024-08-04 11:38:20|354.28|352.28|354.21|352.21|354.34|352.34|354.21|352.21|14
1722771510000|2024-08-04 11:38:30|354.15|352.15|353.99|351.99|354.15|352.15|353.99|351.99|11
1722771520000|2024-08-04 11:38:40|353.98|351.98|353.87|351.87|353.98|351.98|353.87|351.87|17
1722771530000|2024-08-04 11:38:50|353.84|351.84|353.68|351.68|353.84|351.84|353.68|351.68|14
1722771540000|2024-08-04 11:39:00|353.67|351.67|353.52|351.52|353.67|351.67|353.52|351.52|16
1722771550000|2024-08-04 11:39:10|353.5|351.5|353.57|351.57|353.58|351.58|353.49|351.49|12
1722771560000|2024-08-04 11:39:20|353.56|351.56|353.48|351.48|353.56|351.56|353.45|351.45|15
1722771570000|2024-08-04 11:39:30|353.47|351.47|353.34|351.34|353.48|351.48|353.34|351.34|11
1722771580000|2024-08-04 11:39:40|353.33|351.33|353.4|351.4|353.43|351.43|353.32|351.32|10
1722771590000|2024-08-04 11:39:50|353.39|351.39|353.33|351.33|353.39|351.39|353.32|351.32|11
1722771600000|2024-08-04 11:40:00|353.4|351.4|353.22|351.22|353.46|351.46|353.22|351.22|16
1722771610000|2024-08-04 11:40:10|353.21|351.21|352.91|350.91|353.21|351.21|352.91|350.91|16
1722771620000|2024-08-04 11:40:20|352.9|350.9|352.86|350.86|353.01|351.01|352.86|350.86|18
1722771630000|2024-08-04 11:40:30|352.87|350.87|352.97|350.97|352.97|350.97|352.84|350.84|14
1722771640000|2024-08-04 11:40:40|353.12|351.12|353.06|351.06|353.15|351.15|353|351|27
1722771650000|2024-08-04 11:40:50|353.01|351.01|353.01|351.01|353.02|351.02|352.95|350.95|17
1722771660000|2024-08-04 11:41:00|353.02|351.02|353.24|351.24|353.24|351.24|352.97|350.97|18
1722771670000|2024-08-04 11:41:10|353.2|351.2|353.1|351.1|353.2|351.2|353.1|351.1|7
1722771680000|2024-08-04 11:41:20|353.09|351.09|353.06|351.06|353.09|351.09|353.06|351.06|3
1722771690000|2024-08-04 11:41:30|353.01|351.01|353.18|351.18|353.18|351.18|352.98|350.98|15
1722771700000|2024-08-04 11:41:40|353.17|351.17|353.18|351.18|353.25|351.25|353.16|351.16|14
1722771710000|2024-08-04 11:41:50|353.17|351.17|353.23|351.23|353.23|351.23|353.16|351.16|10
1722771720000|2024-08-04 11:42:00|353.25|351.25|353.2|351.2|353.4|351.4|353.19|351.19|16
1722771730000|2024-08-04 11:42:10|353.22|351.22|353.2|351.2|353.22|351.22|353.15|351.15|9
1722771740000|2024-08-04 11:42:20|353.21|351.21|353.07|351.07|353.21|351.21|353.07|351.07|16
1722771750000|2024-08-04 11:42:30|353.03|351.03|352.99|350.99|353.06|351.06|352.98|350.98|14
1722771760000|2024-08-04 11:42:40|352.98|350.98|353.17|351.17|353.2|351.2|352.98|350.98|17
1722771770000|2024-08-04 11:42:50|353.15|351.15|353.13|351.13|353.15|351.15|353.07|351.07|15
1722771780000|2024-08-04 11:43:00|353.14|351.14|353.01|351.01|353.16|351.16|353.01|351.01|20
1722771790000|2024-08-04 11:43:10|353.02|351.02|352.93|350.93|353.02|351.02|352.86|350.86|12
1722771800000|2024-08-04 11:43:20|352.91|350.91|352.66|350.66|352.93|350.93|352.65|350.65|19
1722771810000|2024-08-04 11:43:30|352.67|350.67|352.7|350.7|352.72|350.72|352.67|350.67|11
1722771820000|2024-08-04 11:43:40|352.72|350.72|352.83|350.83|352.83|350.83|352.71|350.71|7
1722771830000|2024-08-04 11:43:50|352.85|350.85|352.91|350.91|352.92|350.92|352.79|350.79|19
1722771840000|2024-08-04 11:44:00|352.9|350.9|352.72|350.72|352.91|350.91|352.72|350.72|16
1722771850000|2024-08-04 11:44:10|352.68|350.68|352.61|350.61|352.68|350.68|352.57|350.57|12
1722771860000|2024-08-04 11:44:20|352.65|350.65|352.56|350.56|352.66|350.66|352.56|350.56|12
1722771870000|2024-08-04 11:44:30|352.55|350.55|352.41|350.41|352.56|350.56|352.41|350.41|19
1722771880000|2024-08-04 11:44:40|352.4|350.4|352.3|350.3|352.4|350.4|352.3|350.3|24
1722771890000|2024-08-04 11:44:50|352.31|350.31|352.42|350.42|352.42|350.42|352.29|350.29|12
1722771900000|2024-08-04 11:45:00|352.68|350.68|352.69|350.69|352.84|350.84|352.68|350.68|26
1722771910000|2024-08-04 11:45:10|352.72|350.72|352.73|350.73|352.75|350.75|352.7|350.7|11
1722771920000|2024-08-04 11:45:20|352.75|350.75|352.93|350.93|352.97|350.97|352.74|350.74|13
1722771930000|2024-08-04 11:45:30|352.92|350.92|353.35|351.35|353.35|351.35|352.92|350.92|19
1722771940000|2024-08-04 11:45:40|353.36|351.36|353.35|351.35|353.39|351.39|353.35|351.35|15
1722771950000|2024-08-04 11:45:50|353.32|351.32|353.31|351.31|353.32|351.32|353.28|351.28|5
1722771960000|2024-08-04 11:46:00|353.3|351.3|353.28|351.28|353.32|351.32|353.27|351.27|17
1722771970000|2024-08-04 11:46:10|353.27|351.27|353.27|351.27|353.3|351.3|353.27|351.27|6
1722771980000|2024-08-04 11:46:20|353.28|351.28|353.27|351.27|353.29|351.29|353.27|351.27|6
1722771990000|2024-08-04 11:46:30|353.31|351.31|353.31|351.31|353.32|351.32|353.3|351.3|7
1722772000000|2024-08-04 11:46:40|353.33|351.33|353.44|351.44|353.44|351.44|353.33|351.33|8
1722772010000|2024-08-04 11:46:50|353.43|351.43|353.52|351.52|353.53|351.53|353.43|351.43|8
1722772020000|2024-08-04 11:47:00|353.48|351.48|353.53|351.53|353.59|351.59|353.48|351.48|6
1722772030000|2024-08-04 11:47:10|353.52|351.52|353.51|351.51|353.54|351.54|353.51|351.51|7
1722772040000|2024-08-04 11:47:20|353.44|351.44|353.36|351.36|353.46|351.46|353.36|351.36|17
1722772050000|2024-08-04 11:47:30|353.35|351.35|353.32|351.32|353.35|351.35|353.18|351.18|16
1722772070000|2024-08-04 11:47:50|353.33|351.33|353.33|351.33|353.34|351.34|353.32|351.32|11
1722772080000|2024-08-04 11:48:00|353.32|351.32|353.32|351.32|353.33|351.33|353.32|351.32|3
1722772090000|2024-08-04 11:48:10|353.26|351.26|353.22|351.22|353.26|351.26|353.18|351.18|3
1722772100000|2024-08-04 11:48:20|353.17|351.17|353.16|351.16|353.23|351.23|353.14|351.14|14
1722772110000|2024-08-04 11:48:30|353.17|351.17|353.08|351.08|353.17|351.17|353.08|351.08|7
1722772120000|2024-08-04 11:48:40|353.07|351.07|352.91|350.91|353.07|351.07|352.91|350.91|9
1722772130000|2024-08-04 11:48:50|352.9|350.9|352.71|350.71|352.9|350.9|352.71|350.71|11
1722772140000|2024-08-04 11:49:00|352.7|350.7|352.87|350.87|352.92|350.92|352.7|350.7|16
1722772150000|2024-08-04 11:49:10|352.86|350.86|353|351|353|351|352.79|350.79|21
1722772160000|2024-08-04 11:49:20|352.98|350.98|352.95|350.95|353.01|351.01|352.92|350.92|17
1722772170000|2024-08-04 11:49:30|352.94|350.94|352.93|350.93|353|351|352.9|350.9|18
1722772180000|2024-08-04 11:49:40|352.92|350.92|352.41|350.41|352.92|350.92|352.31|350.31|18
1722772190000|2024-08-04 11:49:50|352.44|350.44|352.35|350.35|352.58|350.58|352.33|350.33|17
1722772200000|2024-08-04 11:50:00|352.37|350.37|352.62|350.62|352.64|350.64|352.35|350.35|24
1722772210000|2024-08-04 11:50:10|352.59|350.59|352.7|350.7|352.71|350.71|352.59|350.59|14
1722772220000|2024-08-04 11:50:20|352.71|350.71|352.8|350.8|352.89|350.89|352.7|350.7|20
1722772230000|2024-08-04 11:50:30|352.75|350.75|352.86|350.86|352.88|350.88|352.75|350.75|19
1722772240000|2024-08-04 11:50:40|352.87|350.87|352.92|350.92|352.96|350.96|352.87|350.87|18
1722772250000|2024-08-04 11:50:50|352.91|350.91|352.89|350.89|352.91|350.91|352.85|350.85|14
1722772260000|2024-08-04 11:51:00|352.91|350.91|352.93|350.93|352.97|350.97|352.89|350.89|12
1722772270000|2024-08-04 11:51:10|352.92|350.92|352.65|350.65|352.92|350.92|352.6|350.6|22
1722772280000|2024-08-04 11:51:20|352.66|350.66|352.62|350.62|352.74|350.74|352.61|350.61|16
1722772290000|2024-08-04 11:51:30|352.63|350.63|352.62|350.62|352.64|350.64|352.51|350.51|19
1722772300000|2024-08-04 11:51:40|352.63|350.63|352.61|350.61|352.63|350.63|352.6|350.6|5
1722772310000|2024-08-04 11:51:50|352.62|350.62|352.77|350.77|352.77|350.77|352.62|350.62|9
1722772320000|2024-08-04 11:52:00|352.79|350.79|353|351|353.02|351.02|352.79|350.79|14
1722772330000|2024-08-04 11:52:10|352.97|350.97|352.96|350.96|352.97|350.97|352.94|350.94|4
1722772340000|2024-08-04 11:52:20|352.95|350.95|353.05|351.05|353.06|351.06|352.92|350.92|15
1722772350000|2024-08-04 11:52:30|353.02|351.02|352.97|350.97|353.02|351.02|352.97|350.97|7
1722772360000|2024-08-04 11:52:40|352.99|350.99|353.03|351.03|353.08|351.08|352.94|350.94|15
1722772370000|2024-08-04 11:52:50|353.04|351.04|353|351|353.05|351.05|353|351|6
1722772380000|2024-08-04 11:53:00|353.01|351.01|353.14|351.14|353.16|351.16|353.01|351.01|15
1722772390000|2024-08-04 11:53:10|353.15|351.15|353.15|351.15|353.17|351.17|353.13|351.13|7
1722772400000|2024-08-04 11:53:20|353.16|351.16|353.3|351.3|353.31|351.31|353.16|351.16|7
1722772410000|2024-08-04 11:53:30|353.28|351.28|353.3|351.3|353.31|351.31|353.27|351.27|10
1722772420000|2024-08-04 11:53:40|353.31|351.31|353.29|351.29|353.31|351.31|353.28|351.28|11
1722772430000|2024-08-04 11:53:50|353.31|351.31|353.28|351.28|353.31|351.31|353.27|351.27|7
1722772440000|2024-08-04 11:54:00|353.29|351.29|352.99|350.99|353.29|351.29|352.99|350.99|10
1722772450000|2024-08-04 11:54:10|352.97|350.97|352.92|350.92|352.97|350.97|352.9|350.9|12
1722772460000|2024-08-04 11:54:20|352.91|350.91|352.89|350.89|352.93|350.93|352.88|350.88|22
1722772470000|2024-08-04 11:54:30|352.9|350.9|352.91|350.91|352.92|350.92|352.8|350.8|14
1722772480000|2024-08-04 11:54:40|352.86|350.86|353.02|351.02|353.04|351.04|352.86|350.86|11
1722772490000|2024-08-04 11:54:50|353.01|351.01|352.94|350.94|353.01|351.01|352.89|350.89|14
1722772500000|2024-08-04 11:55:00|352.93|350.93|353.12|351.12|353.12|351.12|352.93|350.93|17
1722772510000|2024-08-04 11:55:10|353.1|351.1|353.18|351.18|353.18|351.18|353.1|351.1|9
1722772520000|2024-08-04 11:55:20|353.19|351.19|353.19|351.19|353.19|351.19|353.14|351.14|11
1722772530000|2024-08-04 11:55:30|353.18|351.18|353.29|351.29|353.31|351.31|353.18|351.18|13
1722772540000|2024-08-04 11:55:40|353.26|351.26|353.27|351.27|353.3|351.3|353.26|351.26|3
1722772550000|2024-08-04 11:55:50|353.31|351.31|353.21|351.21|353.32|351.32|353.21|351.21|8
1722772560000|2024-08-04 11:56:00|353.2|351.2|353.18|351.18|353.2|351.2|353.01|351.01|14
1722772570000|2024-08-04 11:56:10|353.19|351.19|353.21|351.21|353.21|351.21|353.17|351.17|7
1722772580000|2024-08-04 11:56:20|353.2|351.2|353.25|351.25|353.27|351.27|353.19|351.19|10
1722772590000|2024-08-04 11:56:30|353.26|351.26|353.26|351.26|353.27|351.27|353.24|351.24|6
1722772600000|2024-08-04 11:56:40|353.27|351.27|353.27|351.27|353.27|351.27|353.26|351.26|3
1722772610000|2024-08-04 11:56:50|353.23|351.23|353.23|351.23|353.23|351.23|353.23|351.23|1
1722772620000|2024-08-04 11:57:00|353.24|351.24|353.24|351.24|353.24|351.24|353.22|351.22|5
1722772630000|2024-08-04 11:57:10|353.25|351.25|353.4|351.4|353.41|351.41|353.25|351.25|12
1722772640000|2024-08-04 11:57:20|353.39|351.39|353.35|351.35|353.39|351.39|353.3|351.3|15
1722772650000|2024-08-04 11:57:30|353.37|351.37|353.35|351.35|353.37|351.37|353.3|351.3|16
1722772660000|2024-08-04 11:57:40|353.32|351.32|353.3|351.3|353.33|351.33|353.3|351.3|5
1722772670000|2024-08-04 11:57:50|353.32|351.32|353.41|351.41|353.41|351.41|353.3|351.3|14
1722772680000|2024-08-04 11:58:00|353.43|351.43|353.58|351.58|353.59|351.59|353.41|351.41|13
1722772690000|2024-08-04 11:58:10|353.57|351.57|353.85|351.85|353.85|351.85|353.57|351.57|11
1722772700000|2024-08-04 11:58:20|353.9|351.9|353.86|351.86|353.91|351.91|353.86|351.86|17
1722772710000|2024-08-04 11:58:30|353.87|351.87|353.78|351.78|353.88|351.88|353.78|351.78|5
1722772720000|2024-08-04 11:58:40|353.85|351.85|353.93|351.93|353.93|351.93|353.85|351.85|10
1722772730000|2024-08-04 11:58:50|353.92|351.92|353.96|351.96|353.96|351.96|353.91|351.91|8
1722772740000|2024-08-04 11:59:00|353.97|351.97|354.05|352.05|354.07|352.07|353.96|351.96|11
1722772750000|2024-08-04 11:59:10|354.09|352.09|354.04|352.04|354.12|352.12|354.04|352.04|13
1722772760000|2024-08-04 11:59:20|354.03|352.03|353.99|351.99|354.04|352.04|353.98|351.98|13
1722772770000|2024-08-04 11:59:30|353.98|351.98|353.91|351.91|353.98|351.98|353.82|351.82|10
1722772780000|2024-08-04 11:59:40|353.92|351.92|353.98|351.98|353.98|351.98|353.9|351.9|19
1722772790000|2024-08-04 11:59:50|353.97|351.97|353.97|351.97|353.97|351.97|353.93|351.93|9
1722772800000|2024-08-04 12:00:00|353.98|351.98|353.88|351.88|353.98|351.98|353.73|351.73|28
1722772810000|2024-08-04 12:00:10|353.89|351.89|353.76|351.76|353.94|351.94|353.76|351.76|18
1722772820000|2024-08-04 12:00:20|353.74|351.74|353.78|351.78|353.85|351.85|353.73|351.73|18
1722772830000|2024-08-04 12:00:30|353.76|351.76|354.1|352.1|354.16|352.16|353.74|351.74|21
1722772840000|2024-08-04 12:00:40|354.09|352.09|354.04|352.04|354.1|352.1|353.97|351.97|13
1722772850000|2024-08-04 12:00:50|354.03|352.03|353.93|351.93|354.03|352.03|353.87|351.87|21
1722772860000|2024-08-04 12:01:00|353.92|351.92|353.66|351.66|353.94|351.94|353.66|351.66|26
1722772870000|2024-08-04 12:01:10|353.67|351.67|353.61|351.61|353.81|351.81|353.57|351.57|27
1722772880000|2024-08-04 12:01:20|353.62|351.62|353.71|351.71|353.73|351.73|353.39|351.39|24
1722772890000|2024-08-04 12:01:30|353.7|351.7|353.69|351.69|353.76|351.76|353.68|351.68|21
1722772900000|2024-08-04 12:01:40|353.66|351.66|353.77|351.77|353.78|351.78|353.66|351.66|14
1722772910000|2024-08-04 12:01:50|353.74|351.74|353.47|351.47|353.74|351.74|353.47|351.47|13
1722772920000|2024-08-04 12:02:00|353.49|351.49|353.59|351.59|353.69|351.69|353.49|351.49|21
1722772930000|2024-08-04 12:02:10|353.58|351.58|353.61|351.61|353.62|351.62|353.58|351.58|9
1722772940000|2024-08-04 12:02:20|353.62|351.62|353.77|351.77|353.89|351.89|353.62|351.62|21
1722772950000|2024-08-04 12:02:30|353.78|351.78|353.74|351.74|353.8|351.8|353.74|351.74|13
1722772960000|2024-08-04 12:02:40|353.73|351.73|353.56|351.56|353.74|351.74|353.55|351.55|12
1722772970000|2024-08-04 12:02:50|353.54|351.54|353.62|351.62|353.67|351.67|353.49|351.49|18
1722772980000|2024-08-04 12:03:00|353.64|351.64|353.48|351.48|353.64|351.64|353.46|351.46|21
1722772990000|2024-08-04 12:03:10|353.47|351.47|353.47|351.47|353.53|351.53|353.45|351.45|14
1722773000000|2024-08-04 12:03:20|353.48|351.48|353.43|351.43|353.48|351.48|353.43|351.43|12
1722773010000|2024-08-04 12:03:30|353.41|351.41|352.93|350.93|353.41|351.41|352.88|350.88|26
1722773020000|2024-08-04 12:03:40|352.95|350.95|352.92|350.92|352.96|350.96|352.91|350.91|11
1722773030000|2024-08-04 12:03:50|352.94|350.94|352.96|350.96|353.14|351.14|352.93|350.93|21
1722773040000|2024-08-04 12:04:00|352.95|350.95|353.12|351.12|353.16|351.16|352.95|350.95|13
1722773050000|2024-08-04 12:04:10|353.13|351.13|353.46|351.46|353.46|351.46|353.13|351.13|17
1722773060000|2024-08-04 12:04:20|353.45|351.45|353.43|351.43|353.47|351.47|353.38|351.38|20
1722773070000|2024-08-04 12:04:30|353.41|351.41|353.41|351.41|353.44|351.44|353.41|351.41|8
1722773080000|2024-08-04 12:04:40|353.39|351.39|353.44|351.44|353.45|351.45|353.36|351.36|18
1722773090000|2024-08-04 12:04:50|353.45|351.45|353.55|351.55|353.55|351.55|353.44|351.44|15
1722773100000|2024-08-04 12:05:00|353.54|351.54|353.48|351.48|353.59|351.59|353.47|351.47|19
1722773110000|2024-08-04 12:05:10|353.47|351.47|353.13|351.13|353.47|351.47|353.06|351.06|27
1722773120000|2024-08-04 12:05:20|353.1|351.1|353.14|351.14|353.23|351.23|353.1|351.1|17
1722773130000|2024-08-04 12:05:30|353.15|351.15|353.18|351.18|353.2|351.2|353.14|351.14|12
1722773140000|2024-08-04 12:05:40|353.17|351.17|353.22|351.22|353.22|351.22|353.09|351.09|10
1722773150000|2024-08-04 12:05:50|353.21|351.21|353.44|351.44|353.44|351.44|353.2|351.2|15
1722773160000|2024-08-04 12:06:00|353.47|351.47|353.34|351.34|353.51|351.51|353.34|351.34|20
1722773170000|2024-08-04 12:06:10|353.33|351.33|353.46|351.46|353.46|351.46|353.33|351.33|13
1722773180000|2024-08-04 12:06:20|353.48|351.48|353.44|351.44|353.48|351.48|353.42|351.42|21
1722773190000|2024-08-04 12:06:30|353.43|351.43|353.47|351.47|353.49|351.49|353.41|351.41|23
1722773200000|2024-08-04 12:06:40|353.48|351.48|353.47|351.47|353.55|351.55|353.45|351.45|18
1722773210000|2024-08-04 12:06:50|353.46|351.46|353.31|351.31|353.46|351.46|353.29|351.29|17
1722773220000|2024-08-04 12:07:00|353.3|351.3|353.22|351.22|353.31|351.31|353.22|351.22|14
1722773230000|2024-08-04 12:07:10|353.17|351.17|353.1|351.1|353.17|351.17|353.09|351.09|8
1722773240000|2024-08-04 12:07:20|353.09|351.09|352.99|350.99|353.09|351.09|352.96|350.96|7
1722773250000|2024-08-04 12:07:30|352.98|350.98|352.97|350.97|353|351|352.94|350.94|12
1722773260000|2024-08-04 12:07:40|352.96|350.96|352.96|350.96|353.05|351.05|352.94|350.94|19
1722773270000|2024-08-04 12:07:50|352.95|350.95|352.85|350.85|352.96|350.96|352.85|350.85|17
1722773280000|2024-08-04 12:08:00|352.87|350.87|352.84|350.84|352.87|350.87|352.83|350.83|13
1722773290000|2024-08-04 12:08:10|352.83|350.83|352.84|350.84|352.85|350.85|352.83|350.83|6
1722773300000|2024-08-04 12:08:20|352.88|350.88|353.13|351.13|353.14|351.14|352.88|350.88|15
1722773310000|2024-08-04 12:08:30|353.12|351.12|352.99|350.99|353.12|351.12|352.98|350.98|7
1722773320000|2024-08-04 12:08:40|352.98|350.98|352.8|350.8|352.98|350.98|352.79|350.79|11
1722773330000|2024-08-04 12:08:50|352.81|350.81|352.81|350.81|352.82|350.82|352.8|350.8|7
1722773340000|2024-08-04 12:09:00|352.78|350.78|352.68|350.68|352.78|350.78|352.65|350.65|15
1722773350000|2024-08-04 12:09:10|352.67|350.67|352.64|350.64|352.67|350.67|352.64|350.64|13
1722773360000|2024-08-04 12:09:20|352.65|350.65|352.38|350.38|352.65|350.65|352.38|350.38|16
1722773370000|2024-08-04 12:09:30|352.39|350.39|352.37|350.37|352.43|350.43|352.37|350.37|23
1722773380000|2024-08-04 12:09:40|352.36|350.36|352.36|350.36|352.37|350.37|352.28|350.28|11
1722773390000|2024-08-04 12:09:50|352.4|350.4|352.42|350.42|352.46|350.46|352.39|350.39|11
1722773400000|2024-08-04 12:10:00|352.41|350.41|352.45|350.45|352.45|350.45|352.39|350.39|14
1722773410000|2024-08-04 12:10:10|352.43|350.43|352.4|350.4|352.43|350.43|352.4|350.4|8
1722773420000|2024-08-04 12:10:20|352.41|350.41|352.18|350.18|352.41|350.41|352.18|350.18|13
1722773430000|2024-08-04 12:10:30|352.19|350.19|352.18|350.18|352.19|350.19|352.18|350.18|2
1722773440000|2024-08-04 12:10:40|352.19|350.19|352.28|350.28|352.3|350.3|352.19|350.19|6
1722773450000|2024-08-04 12:10:50|352.27|350.27|352.24|350.24|352.28|350.28|352.24|350.24|8
1722773460000|2024-08-04 12:11:00|352.25|350.25|352.2|350.2|352.26|350.26|352.2|350.2|6
1722773470000|2024-08-04 12:11:10|352.19|350.19|352.34|350.34|352.41|350.41|352.17|350.17|18
1722773480000|2024-08-04 12:11:20|352.35|350.35|352.21|350.21|352.35|350.35|352.21|350.21|14
1722773490000|2024-08-04 12:11:30|352.2|350.2|352.24|350.24|352.25|350.25|352.18|350.18|9
1722773500000|2024-08-04 12:11:40|352.23|350.23|352.24|350.24|352.26|350.26|352.23|350.23|9
1722773510000|2024-08-04 12:11:50|352.23|350.23|352.3|350.3|352.41|350.41|352.19|350.19|20
1722773520000|2024-08-04 12:12:00|352.28|350.28|352.32|350.32|352.36|350.36|352.28|350.28|16
1722773530000|2024-08-04 12:12:10|352.31|350.31|352.25|350.25|352.31|350.31|352.21|350.21|11
1722773540000|2024-08-04 12:12:20|352.24|350.24|352.15|350.15|352.24|350.24|352.15|350.15|9
1722773550000|2024-08-04 12:12:30|352.14|350.14|352.13|350.13|352.15|350.15|352.12|350.12|10
1722773560000|2024-08-04 12:12:40|352.07|350.07|351.78|349.78|352.07|350.07|351.68|349.68|10
1722773570000|2024-08-04 12:12:50|351.8|349.8|351.55|349.55|351.8|349.8|351.54|349.54|11
1722773580000|2024-08-04 12:13:00|351.56|349.56|351.55|349.55|351.61|349.61|351.54|349.54|18
1722773590000|2024-08-04 12:13:10|351.5|349.5|351.54|349.54|351.56|349.56|351.45|349.45|19
1722773600000|2024-08-04 12:13:20|351.55|349.55|351.54|349.54|351.55|349.55|351.5|349.5|9
1722773610000|2024-08-04 12:13:30|351.55|349.55|351.49|349.49|351.55|349.55|351.49|349.49|8
1722773620000|2024-08-04 12:13:40|351.48|349.48|351.32|349.32|351.48|349.48|351.32|349.32|15
1722773630000|2024-08-04 12:13:50|351.31|349.31|351.23|349.23|351.32|349.32|351.19|349.19|13
1722773640000|2024-08-04 12:14:00|351.22|349.22|351.24|349.24|351.25|349.25|351.2|349.2|14
1722773650000|2024-08-04 12:14:10|351.23|349.23|351.23|349.23|351.23|349.23|351.19|349.19|13
1722773660000|2024-08-04 12:14:20|351.22|349.22|351.15|349.15|351.22|349.22|351.15|349.15|4
1722773670000|2024-08-04 12:14:30|351.16|349.16|351.06|349.06|351.16|349.16|351.06|349.06|11
1722773680000|2024-08-04 12:14:40|351.05|349.05|350.98|348.98|351.05|349.05|350.98|348.98|9
1722773690000|2024-08-04 12:14:50|351|349|350.94|348.94|351|349|350.94|348.94|5
1722773700000|2024-08-04 12:15:00|350.88|348.88|350.84|348.84|350.88|348.88|350.75|348.75|12
1722773710000|2024-08-04 12:15:10|350.82|348.82|350.65|348.65|350.82|348.82|350.6|348.6|10
1722773720000|2024-08-04 12:15:20|350.67|348.67|350.57|348.57|350.69|348.69|350.57|348.57|14
1722773730000|2024-08-04 12:15:30|350.54|348.54|350.61|348.61|350.61|348.61|350.54|348.54|6
1722773740000|2024-08-04 12:15:40|350.63|348.63|350.68|348.68|350.78|348.78|350.63|348.63|13
1722773750000|2024-08-04 12:15:50|350.67|348.67|350.57|348.57|350.67|348.67|350.47|348.47|10
1722773760000|2024-08-04 12:16:00|350.64|348.64|350.5|348.5|350.64|348.64|350.5|348.5|4
1722773770000|2024-08-04 12:16:10|350.45|348.45|350.49|348.49|350.49|348.49|350.39|348.39|8
1722773780000|2024-08-04 12:16:20|350.55|348.55|350.53|348.53|350.57|348.57|350.53|348.53|3
1722773790000|2024-08-04 12:16:30|350.52|348.52|350.51|348.51|350.52|348.52|350.45|348.45|8
1722773800000|2024-08-04 12:16:40|350.53|348.53|350.5|348.5|350.53|348.53|350.48|348.48|6
1722773810000|2024-08-04 12:16:50|350.51|348.51|350.52|348.52|350.54|348.54|350.51|348.51|7
1722773820000|2024-08-04 12:17:00|350.5|348.5|350.55|348.55|350.55|348.55|350.49|348.49|8
1722773830000|2024-08-04 12:17:10|350.56|348.56|350.68|348.68|350.68|348.68|350.56|348.56|8
1722773840000|2024-08-04 12:17:20|350.72|348.72|350.64|348.64|350.77|348.77|350.6|348.6|19
1722773850000|2024-08-04 12:17:30|350.65|348.65|350.67|348.67|350.7|348.7|350.65|348.65|9
1722773860000|2024-08-04 12:17:40|350.65|348.65|350.54|348.54|350.65|348.65|350.51|348.51|10
1722773870000|2024-08-04 12:17:50|350.48|348.48|350.39|348.39|350.48|348.48|350.39|348.39|6
1722773880000|2024-08-04 12:18:00|350.35|348.35|350.38|348.38|350.41|348.41|350.35|348.35|13
1722773890000|2024-08-04 12:18:10|350.37|348.37|350.48|348.48|350.48|348.48|350.21|348.21|15
1722773900000|2024-08-04 12:18:20|350.49|348.49|350.51|348.51|350.51|348.51|350.4|348.4|11
1722773910000|2024-08-04 12:18:30|350.49|348.49|350.72|348.72|350.74|348.74|350.47|348.47|12
1722773920000|2024-08-04 12:18:40|350.71|348.71|350.84|348.84|350.84|348.84|350.7|348.7|7
1722773930000|2024-08-04 12:18:50|350.86|348.86|350.88|348.88|350.97|348.97|350.86|348.86|16
1722773940000|2024-08-04 12:19:00|350.87|348.87|350.92|348.92|350.95|348.95|350.85|348.85|17
1722773950000|2024-08-04 12:19:10|350.91|348.91|350.96|348.96|350.96|348.96|350.85|348.85|16
1722773960000|2024-08-04 12:19:20|350.97|348.97|351.12|349.12|351.13|349.13|350.97|348.97|13
1722773970000|2024-08-04 12:19:30|351.14|349.14|351.26|349.26|351.26|349.26|351.13|349.13|14
1722773980000|2024-08-04 12:19:40|351.31|349.31|351.31|349.31|351.32|349.32|351.25|349.25|13
1722773990000|2024-08-04 12:19:50|351.3|349.3|351.44|349.44|351.44|349.44|351.28|349.28|7
1722774000000|2024-08-04 12:20:00|351.46|349.46|351.67|349.67|351.67|349.67|351.46|349.46|15
1722774010000|2024-08-04 12:20:10|351.65|349.65|351.88|349.88|351.9|349.9|351.63|349.63|18
1722774020000|2024-08-04 12:20:20|351.91|349.91|351.77|349.77|351.95|349.95|351.72|349.72|20
1722774030000|2024-08-04 12:20:30|351.76|349.76|351.75|349.75|351.84|349.84|351.75|349.75|16
1722774040000|2024-08-04 12:20:40|351.76|349.76|351.83|349.83|351.83|349.83|351.74|349.74|11
1722774050000|2024-08-04 12:20:50|351.89|349.89|351.94|349.94|352.04|350.04|351.89|349.89|18
1722774060000|2024-08-04 12:21:00|351.95|349.95|352.03|350.03|352.05|350.05|351.95|349.95|14
1722774070000|2024-08-04 12:21:10|352.04|350.04|352.32|350.32|352.33|350.33|352.04|350.04|14
1722774080000|2024-08-04 12:21:20|352.33|350.33|352.09|350.09|352.34|350.34|352.09|350.09|24
1722774090000|2024-08-04 12:21:30|352.12|350.12|352.15|350.15|352.15|350.15|352.08|350.08|9
1722774100000|2024-08-04 12:21:40|352.27|350.27|352.22|350.22|352.31|350.31|352.22|350.22|14
1722774110000|2024-08-04 12:21:50|352.23|350.23|352.19|350.19|352.23|350.23|352.14|350.14|14
1722774120000|2024-08-04 12:22:00|352.31|350.31|352.11|350.11|352.31|350.31|352.11|350.11|15
1722774130000|2024-08-04 12:22:10|352.09|350.09|352.14|350.14|352.16|350.16|352.09|350.09|14
1722774140000|2024-08-04 12:22:20|352.15|350.15|351.91|349.91|352.15|350.15|351.86|349.86|26
1722774150000|2024-08-04 12:22:30|351.88|349.88|351.86|349.86|351.91|349.91|351.85|349.85|17
1722774160000|2024-08-04 12:22:40|351.87|349.87|351.89|349.89|351.96|349.96|351.85|349.85|15
1722774170000|2024-08-04 12:22:50|351.9|349.9|351.95|349.95|351.96|349.96|351.9|349.9|13
1722774180000|2024-08-04 12:23:00|351.96|349.96|352.1|350.1|352.22|350.22|351.96|349.96|25
1722774190000|2024-08-04 12:23:10|352.14|350.14|352.15|350.15|352.16|350.16|352.1|350.1|18
1722774200000|2024-08-04 12:23:20|352.14|350.14|352.14|350.14|352.17|350.17|352.12|350.12|10
1722774210000|2024-08-04 12:23:30|352.13|350.13|352.12|350.12|352.18|350.18|352.07|350.07|16
1722774220000|2024-08-04 12:23:40|352.13|350.13|352.12|350.12|352.17|350.17|352.09|350.09|19
1722774230000|2024-08-04 12:23:50|352.13|350.13|352.08|350.08|352.13|350.13|352.07|350.07|12
1722774240000|2024-08-04 12:24:00|352.09|350.09|352.1|350.1|352.1|350.1|351.94|349.94|17
1722774250000|2024-08-04 12:24:10|352.11|350.11|352.11|350.11|352.12|350.12|352.07|350.07|11
1722774260000|2024-08-04 12:24:20|352.07|350.07|352.01|350.01|352.07|350.07|351.98|349.98|12
1722774270000|2024-08-04 12:24:30|352.02|350.02|352.04|350.04|352.04|350.04|351.99|349.99|16
1722774280000|2024-08-04 12:24:40|352.06|350.06|352.01|350.01|352.06|350.06|351.98|349.98|12
1722774290000|2024-08-04 12:24:50|352.03|350.03|351.94|349.94|352.03|350.03|351.93|349.93|9
1722774300000|2024-08-04 12:25:00|351.96|349.96|352.1|350.1|352.13|350.13|351.96|349.96|19
1722774310000|2024-08-04 12:25:10|352.11|350.11|352.17|350.17|352.18|350.18|352.08|350.08|12
1722774320000|2024-08-04 12:25:20|352.18|350.18|352.16|350.16|352.28|350.28|352.16|350.16|7
1722774330000|2024-08-04 12:25:30|352.15|350.15|352.08|350.08|352.15|350.15|352.08|350.08|12
1722774340000|2024-08-04 12:25:40|352.09|350.09|351.73|349.73|352.09|350.09|351.73|349.73|14
1722774350000|2024-08-04 12:25:50|351.74|349.74|351.64|349.64|351.76|349.76|351.61|349.61|23
1722774360000|2024-08-04 12:26:00|351.65|349.65|351.65|349.65|351.7|349.7|351.63|349.63|20
1722774370000|2024-08-04 12:26:10|351.61|349.61|351.45|349.45|351.61|349.61|351.45|349.45|21
1722774380000|2024-08-04 12:26:20|351.46|349.46|351.29|349.29|351.5|349.5|351.25|349.25|17
1722774390000|2024-08-04 12:26:30|351.27|349.27|351.33|349.33|351.34|349.34|351.26|349.26|14
1722774400000|2024-08-04 12:26:40|351.32|349.32|351.52|349.52|351.52|349.52|351.3|349.3|12
1722774410000|2024-08-04 12:26:50|351.55|349.55|351.71|349.71|351.71|349.71|351.55|349.55|17
1722774420000|2024-08-04 12:27:00|351.72|349.72|351.87|349.87|351.9|349.9|351.72|349.72|21
1722774430000|2024-08-04 12:27:10|351.85|349.85|351.71|349.71|351.86|349.86|351.55|349.55|22
1722774440000|2024-08-04 12:27:20|351.77|349.77|351.82|349.82|351.83|349.83|351.7|349.7|20
1722774450000|2024-08-04 12:27:30|351.81|349.81|351.77|349.77|351.81|349.81|351.74|349.74|14
1722774460000|2024-08-04 12:27:40|351.78|349.78|351.81|349.81|351.81|349.81|351.77|349.77|15
1722774470000|2024-08-04 12:27:50|351.83|349.83|351.85|349.85|351.9|349.9|351.83|349.83|10
1722774480000|2024-08-04 12:28:00|351.8|349.8|351.81|349.81|351.81|349.81|351.72|349.72|13
1722774490000|2024-08-04 12:28:10|351.8|349.8|351.88|349.88|351.93|349.93|351.77|349.77|14
1722774500000|2024-08-04 12:28:20|351.83|349.83|351.87|349.87|351.89|349.89|351.83|349.83|14
1722774510000|2024-08-04 12:28:30|351.86|349.86|351.8|349.8|351.88|349.88|351.8|349.8|16
1722774520000|2024-08-04 12:28:40|351.81|349.81|351.8|349.8|351.82|349.82|351.76|349.76|16
1722774530000|2024-08-04 12:28:50|351.81|349.81|351.74|349.74|351.81|349.81|351.72|349.72|14
1722774540000|2024-08-04 12:29:00|351.73|349.73|351.8|349.8|351.83|349.83|351.7|349.7|18
1722774550000|2024-08-04 12:29:10|351.83|349.83|351.81|349.81|351.86|349.86|351.8|349.8|11
1722774560000|2024-08-04 12:29:20|351.75|349.75|351.62|349.62|351.75|349.75|351.61|349.61|10
1722774570000|2024-08-04 12:29:30|351.61|349.61|351.58|349.58|351.61|349.61|351.54|349.54|14
1722774580000|2024-08-04 12:29:40|351.62|349.62|351.84|349.84|351.85|349.85|351.59|349.59|15
1722774590000|2024-08-04 12:29:50|351.81|349.81|351.76|349.76|351.82|349.82|351.75|349.75|9
1722774600000|2024-08-04 12:30:00|351.77|349.77|351.89|349.89|351.92|349.92|351.77|349.77|15
1722774610000|2024-08-04 12:30:10|351.87|349.87|351.89|349.89|351.95|349.95|351.77|349.77|20
1722774620000|2024-08-04 12:30:20|351.9|349.9|351.97|349.97|352.02|350.02|351.9|349.9|20
1722774630000|2024-08-04 12:30:30|351.96|349.96|351.96|349.96|352.01|350.01|351.96|349.96|15
1722774640000|2024-08-04 12:30:40|351.97|349.97|352.28|350.28|352.28|350.28|351.97|349.97|11
1722774650000|2024-08-04 12:30:50|352.3|350.3|352.89|350.89|352.92|350.92|352.3|350.3|27
1722774660000|2024-08-04 12:31:00|352.88|350.88|353.04|351.04|353.06|351.06|352.82|350.82|19
1722774670000|2024-08-04 12:31:10|353.02|351.02|352.94|350.94|353.03|351.03|352.9|350.9|30
1722774680000|2024-08-04 12:31:20|352.98|350.98|352.76|350.76|353.02|351.02|352.76|350.76|26
1722774690000|2024-08-04 12:31:30|352.81|350.81|352.78|350.78|352.86|350.86|352.76|350.76|21
1722774700000|2024-08-04 12:31:40|352.76|350.76|352.76|350.76|352.83|350.83|352.7|350.7|24
1722774710000|2024-08-04 12:31:50|352.75|350.75|352.79|350.79|352.85|350.85|352.66|350.66|25
1722774720000|2024-08-04 12:32:00|352.82|350.82|352.77|350.77|352.93|350.93|352.75|350.75|27
1722774730000|2024-08-04 12:32:10|352.76|350.76|352.66|350.66|352.76|350.76|352.54|350.54|23
1722774740000|2024-08-04 12:32:20|352.67|350.67|352.62|350.62|352.67|350.67|352.59|350.59|13
1722774750000|2024-08-04 12:32:30|352.7|350.7|352.92|350.92|352.95|350.95|352.7|350.7|22
1722774760000|2024-08-04 12:32:40|352.91|350.91|352.69|350.69|352.91|350.91|352.55|350.55|22
1722774770000|2024-08-04 12:32:50|352.67|350.67|352.85|350.85|352.86|350.86|352.67|350.67|24
1722774780000|2024-08-04 12:33:00|352.86|350.86|353.01|351.01|353.04|351.04|352.84|350.84|16
1722774790000|2024-08-04 12:33:10|352.95|350.95|352.9|350.9|352.95|350.95|352.9|350.9|5
1722774800000|2024-08-04 12:33:20|352.78|350.78|352.73|350.73|352.8|350.8|352.69|350.69|19
1722774810000|2024-08-04 12:33:30|352.72|350.72|352.8|350.8|352.8|350.8|352.67|350.67|21
1722774820000|2024-08-04 12:33:40|352.78|350.78|352.97|350.97|352.97|350.97|352.72|350.72|25
1722774830000|2024-08-04 12:33:50|353.01|351.01|353.08|351.08|353.2|351.2|352.97|350.97|19
1722774840000|2024-08-04 12:34:00|353.07|351.07|353.06|351.06|353.12|351.12|353.04|351.04|22
1722774850000|2024-08-04 12:34:10|353.07|351.07|353.12|351.12|353.2|351.2|353.07|351.07|18
1722774860000|2024-08-04 12:34:20|353.13|351.13|353.08|351.08|353.13|351.13|353.07|351.07|13
1722774870000|2024-08-04 12:34:30|353.1|351.1|353.1|351.1|353.1|351.1|353.06|351.06|9
1722774880000|2024-08-04 12:34:40|353.17|351.17|353.18|351.18|353.18|351.18|353.14|351.14|9
1722774890000|2024-08-04 12:34:50|353.17|351.17|353.13|351.13|353.17|351.17|353.12|351.12|10
1722774900000|2024-08-04 12:35:00|353.1|351.1|353.49|351.49|353.59|351.59|353.1|351.1|22
1722774910000|2024-08-04 12:35:10|353.48|351.48|353.77|351.77|353.78|351.78|353.35|351.35|27
1722774920000|2024-08-04 12:35:20|353.76|351.76|353.49|351.49|353.77|351.77|353.47|351.47|19
1722774930000|2024-08-04 12:35:30|353.48|351.48|353.49|351.49|353.61|351.61|353.4|351.4|24
1722774940000|2024-08-04 12:35:40|353.5|351.5|353.47|351.47|353.52|351.52|353.44|351.44|20
1722774950000|2024-08-04 12:35:50|353.46|351.46|353.15|351.15|353.46|351.46|353.11|351.11|17
1722774960000|2024-08-04 12:36:00|353.19|351.19|353.05|351.05|353.29|351.29|353.02|351.02|29
1722774970000|2024-08-04 12:36:10|353.07|351.07|353.14|351.14|353.14|351.14|353.04|351.04|16
1722774980000|2024-08-04 12:36:20|353.15|351.15|352.95|350.95|353.15|351.15|352.9|350.9|18
1722775000000|2024-08-04 12:36:40|352.94|350.94|352.95|350.95|352.95|350.95|352.94|350.94|2
1722775010000|2024-08-04 12:36:50|352.94|350.94|353.02|351.02|353.02|351.02|352.94|350.94|6
1722775020000|2024-08-04 12:37:00|353.01|351.01|353.02|351.02|353.33|351.33|353|351|25
1722775030000|2024-08-04 12:37:10|353.01|351.01|352.69|350.69|353.01|351.01|352.69|350.69|17
1722775040000|2024-08-04 12:37:20|352.71|350.71|352.84|350.84|352.84|350.84|352.71|350.71|24
1722775050000|2024-08-04 12:37:30|352.86|350.86|352.79|350.79|352.88|350.88|352.79|350.79|21
1722775060000|2024-08-04 12:37:40|352.8|350.8|352.83|350.83|352.84|350.84|352.71|350.71|17
1722775070000|2024-08-04 12:37:50|352.82|350.82|352.9|350.9|352.95|350.95|352.82|350.82|15
1722775080000|2024-08-04 12:38:00|352.91|350.91|352.98|350.98|353.01|351.01|352.85|350.85|21
1722775090000|2024-08-04 12:38:10|352.93|350.93|353|351|353|351|352.86|350.86|18
1722775100000|2024-08-04 12:38:20|353.02|351.02|353.2|351.2|353.28|351.28|353.02|351.02|26
1722775110000|2024-08-04 12:38:30|353.23|351.23|353.2|351.2|353.26|351.26|353.2|351.2|12
1722775120000|2024-08-04 12:38:40|353.23|351.23|353.19|351.19|353.23|351.23|353.09|351.09|13
1722775130000|2024-08-04 12:38:50|353.2|351.2|353.27|351.27|353.27|351.27|353.2|351.2|9
1722775140000|2024-08-04 12:39:00|353.28|351.28|353.34|351.34|353.34|351.34|353.26|351.26|10
1722775150000|2024-08-04 12:39:10|353.32|351.32|353.39|351.39|353.42|351.42|353.24|351.24|21
1722775160000|2024-08-04 12:39:20|353.37|351.37|353.18|351.18|353.37|351.37|353.16|351.16|24
1722775170000|2024-08-04 12:39:30|353.17|351.17|353.09|351.09|353.17|351.17|353.07|351.07|11
1722775180000|2024-08-04 12:39:40|353.08|351.08|353.18|351.18|353.18|351.18|353.07|351.07|14
1722775190000|2024-08-04 12:39:50|353.2|351.2|353.37|351.37|353.41|351.41|353.2|351.2|14
1722775200000|2024-08-04 12:40:00|353.38|351.38|353.38|351.38|353.48|351.48|353.36|351.36|17
1722775210000|2024-08-04 12:40:10|353.4|351.4|353.49|351.49|353.52|351.52|353.4|351.4|25
1722775220000|2024-08-04 12:40:20|353.5|351.5|353.64|351.64|353.74|351.74|353.5|351.5|17
1722775230000|2024-08-04 12:40:30|353.63|351.63|353.57|351.57|353.63|351.63|353.54|351.54|15
1722775240000|2024-08-04 12:40:40|353.58|351.58|353.43|351.43|353.6|351.6|353.42|351.42|15
1722775250000|2024-08-04 12:40:50|353.48|351.48|353.56|351.56|353.56|351.56|353.47|351.47|13
1722775260000|2024-08-04 12:41:00|353.51|351.51|353.63|351.63|353.68|351.68|353.46|351.46|20
1722775270000|2024-08-04 12:41:10|353.64|351.64|353.54|351.54|353.64|351.64|353.54|351.54|11
1722775280000|2024-08-04 12:41:20|353.53|351.53|353.46|351.46|353.54|351.54|353.46|351.46|9
1722775290000|2024-08-04 12:41:30|353.48|351.48|353.69|351.69|353.7|351.7|353.46|351.46|12
1722775300000|2024-08-04 12:41:40|353.68|351.68|353.74|351.74|353.75|351.75|353.68|351.68|7
1722775310000|2024-08-04 12:41:50|353.75|351.75|353.68|351.68|353.76|351.76|353.66|351.66|14
1722775320000|2024-08-04 12:42:00|353.67|351.67|353.57|351.57|353.68|351.68|353.57|351.57|11
1722775330000|2024-08-04 12:42:10|353.6|351.6|353.66|351.66|353.66|351.66|353.56|351.56|19
1722775340000|2024-08-04 12:42:20|353.68|351.68|353.82|351.82|353.83|351.83|353.65|351.65|15
1722775350000|2024-08-04 12:42:30|353.8|351.8|353.73|351.73|353.8|351.8|353.72|351.72|8
1722775360000|2024-08-04 12:42:40|353.6|351.6|353.67|351.67|353.68|351.68|353.56|351.56|16
1722775370000|2024-08-04 12:42:50|353.66|351.66|353.69|351.69|353.69|351.69|353.66|351.66|7
1722775380000|2024-08-04 12:43:00|353.7|351.7|353.62|351.62|353.7|351.7|353.62|351.62|7
1722775390000|2024-08-04 12:43:10|353.56|351.56|353.71|351.71|353.71|351.71|353.51|351.51|20
1722775400000|2024-08-04 12:43:20|353.7|351.7|353.77|351.77|353.77|351.77|353.64|351.64|14
1722775410000|2024-08-04 12:43:30|353.8|351.8|353.66|351.66|353.82|351.82|353.66|351.66|18
1722775420000|2024-08-04 12:43:40|353.64|351.64|353.68|351.68|353.7|351.7|353.59|351.59|13
1722775430000|2024-08-04 12:43:50|353.69|351.69|353.78|351.78|353.78|351.78|353.68|351.68|16
1722775440000|2024-08-04 12:44:00|353.77|351.77|353.61|351.61|353.8|351.8|353.61|351.61|20
1722775450000|2024-08-04 12:44:10|353.62|351.62|353.7|351.7|353.72|351.72|353.61|351.61|10
1722775460000|2024-08-04 12:44:20|353.64|351.64|353.75|351.75|353.8|351.8|353.62|351.62|19
1722775470000|2024-08-04 12:44:30|353.74|351.74|353.6|351.6|353.74|351.74|353.55|351.55|16
1722775480000|2024-08-04 12:44:40|353.61|351.61|353.54|351.54|353.64|351.64|353.54|351.54|15
1722775490000|2024-08-04 12:44:50|353.53|351.53|353.41|351.41|353.55|351.55|353.33|351.33|19
1722775500000|2024-08-04 12:45:00|353.42|351.42|353.45|351.45|353.55|351.55|353.41|351.41|21
1722775510000|2024-08-04 12:45:10|353.46|351.46|353.57|351.57|353.61|351.61|353.46|351.46|13
1722775520000|2024-08-04 12:45:20|353.5|351.5|353.67|351.67|353.84|351.84|353.5|351.5|22
1722775530000|2024-08-04 12:45:30|353.69|351.69|353.76|351.76|353.78|351.78|353.66|351.66|16
1722775540000|2024-08-04 12:45:40|353.79|351.79|353.57|351.57|353.8|351.8|353.57|351.57|21
1722775550000|2024-08-04 12:45:50|353.55|351.55|353.44|351.44|353.55|351.55|353.32|351.32|13
1722775560000|2024-08-04 12:46:00|353.46|351.46|353.43|351.43|353.51|351.51|353.38|351.38|13
1722775570000|2024-08-04 12:46:10|353.44|351.44|353.63|351.63|353.64|351.64|353.44|351.44|13
1722775580000|2024-08-04 12:46:20|353.64|351.64|353.54|351.54|353.64|351.64|353.51|351.51|18
1722775590000|2024-08-04 12:46:30|353.55|351.55|353.47|351.47|353.56|351.56|353.47|351.47|15
1722775600000|2024-08-04 12:46:40|353.46|351.46|353.5|351.5|353.52|351.52|353.46|351.46|12
1722775610000|2024-08-04 12:46:50|353.52|351.52|353.48|351.48|353.52|351.52|353.47|351.47|12
1722775620000|2024-08-04 12:47:00|353.49|351.49|353.53|351.53|353.72|351.72|353.49|351.49|24
1722775630000|2024-08-04 12:47:10|353.52|351.52|353.59|351.59|353.59|351.59|353.49|351.49|11
1722775640000|2024-08-04 12:47:20|353.58|351.58|353.6|351.6|353.73|351.73|353.54|351.54|19
1722775650000|2024-08-04 12:47:30|353.61|351.61|353.77|351.77|353.77|351.77|353.61|351.61|19
1722775660000|2024-08-04 12:47:40|353.81|351.81|353.81|351.81|353.81|351.81|353.75|351.75|12
1722775670000|2024-08-04 12:47:50|353.84|351.84|354.11|352.11|354.13|352.13|353.83|351.83|18
1722775680000|2024-08-04 12:48:00|354.07|352.07|353.98|351.98|354.09|352.09|353.87|351.87|17
1722775690000|2024-08-04 12:48:10|353.99|351.99|353.93|351.93|353.99|351.99|353.84|351.84|17
1722775700000|2024-08-04 12:48:20|353.9|351.9|353.91|351.91|353.99|351.99|353.9|351.9|19
1722775710000|2024-08-04 12:48:30|353.9|351.9|353.77|351.77|353.94|351.94|353.77|351.77|15
1722775720000|2024-08-04 12:48:40|353.78|351.78|353.72|351.72|353.78|351.78|353.72|351.72|10
1722775730000|2024-08-04 12:48:50|353.73|351.73|354.07|352.07|354.09|352.09|353.68|351.68|16
1722775740000|2024-08-04 12:49:00|354.08|352.08|353.91|351.91|354.11|352.11|353.91|351.91|16
1722775750000|2024-08-04 12:49:10|353.9|351.9|353.98|351.98|353.98|351.98|353.86|351.86|23
1722775760000|2024-08-04 12:49:20|353.97|351.97|354.03|352.03|354.04|352.04|353.95|351.95|18
1722775770000|2024-08-04 12:49:30|354.01|352.01|353.96|351.96|354.02|352.02|353.92|351.92|21
1722775780000|2024-08-04 12:49:40|353.97|351.97|354|352|354|352|353.93|351.93|12
1722775790000|2024-08-04 12:49:50|354.01|352.01|354.04|352.04|354.04|352.04|353.92|351.92|17
1722775800000|2024-08-04 12:50:00|354.06|352.06|354|352|354.06|352.06|354|352|20
1722775810000|2024-08-04 12:50:10|354.01|352.01|354.08|352.08|354.17|352.17|354.01|352.01|16
1722775820000|2024-08-04 12:50:20|354.09|352.09|354.01|352.01|354.11|352.11|354.01|352.01|13
1722775830000|2024-08-04 12:50:30|354|352|353.74|351.74|354|352|353.65|351.65|21
1722775840000|2024-08-04 12:50:40|353.75|351.75|353.89|351.89|353.91|351.91|353.74|351.74|16
1722775850000|2024-08-04 12:50:50|353.92|351.92|354.13|352.13|354.13|352.13|353.92|351.92|6
1722775860000|2024-08-04 12:51:00|354.08|352.08|354.05|352.05|354.11|352.11|354.03|352.03|19
1722775870000|2024-08-04 12:51:10|354.04|352.04|354|352|354.12|352.12|354|352|10
1722775880000|2024-08-04 12:51:20|354.07|352.07|354.1|352.1|354.12|352.12|354.07|352.07|16
1722775890000|2024-08-04 12:51:30|354.09|352.09|354.07|352.07|354.11|352.11|354.07|352.07|9
1722775900000|2024-08-04 12:51:40|354.08|352.08|354.32|352.32|354.32|352.32|354.07|352.07|7
1722775910000|2024-08-04 12:51:50|354.3|352.3|354.25|352.25|354.31|352.31|354.09|352.09|19
1722775920000|2024-08-04 12:52:00|354.26|352.26|354.61|352.61|354.64|352.64|354.26|352.26|11
1722775930000|2024-08-04 12:52:10|354.62|352.62|354.64|352.64|354.64|352.64|354.55|352.55|21
1722775940000|2024-08-04 12:52:20|354.63|352.63|354.87|352.87|354.9|352.9|354.63|352.63|19
1722775950000|2024-08-04 12:52:30|354.89|352.89|354.9|352.9|354.91|352.91|354.8|352.8|17
1722775960000|2024-08-04 12:52:40|354.92|352.92|354.95|352.95|354.96|352.96|354.9|352.9|7
1722775970000|2024-08-04 12:52:50|354.99|352.99|354.89|352.89|355|353|354.86|352.86|13
1722775980000|2024-08-04 12:53:00|354.85|352.85|354.67|352.67|354.93|352.93|354.67|352.67|15
1722775990000|2024-08-04 12:53:10|354.72|352.72|354.78|352.78|354.78|352.78|354.64|352.64|18
1722776000000|2024-08-04 12:53:20|354.77|352.77|354.76|352.76|354.87|352.87|354.72|352.72|27
1722776010000|2024-08-04 12:53:30|354.73|352.73|354.66|352.66|354.81|352.81|354.64|352.64|23
1722776020000|2024-08-04 12:53:40|354.65|352.65|354.72|352.72|354.76|352.76|354.64|352.64|13
1722776030000|2024-08-04 12:53:50|354.71|352.71|354.67|352.67|354.76|352.76|354.67|352.67|14
1722776040000|2024-08-04 12:54:00|354.64|352.64|354.71|352.71|354.71|352.71|354.63|352.63|17
1722776050000|2024-08-04 12:54:10|354.7|352.7|355.08|353.08|355.08|353.08|354.7|352.7|20
1722776060000|2024-08-04 12:54:20|355.09|353.09|355.33|353.33|355.33|353.33|355.07|353.07|20
1722776070000|2024-08-04 12:54:30|355.31|353.31|355.48|353.48|355.48|353.48|355.28|353.28|19
1722776080000|2024-08-04 12:54:40|355.53|353.53|355.92|353.92|355.92|353.92|355.53|353.53|22
1722776090000|2024-08-04 12:54:50|355.82|353.82|355.79|353.79|355.84|353.84|355.72|353.72|26
1722776100000|2024-08-04 12:55:00|355.76|353.76|355.7|353.7|355.77|353.77|355.42|353.42|26
1722776110000|2024-08-04 12:55:10|355.69|353.69|355.7|353.7|355.71|353.71|355.57|353.57|21
1722776120000|2024-08-04 12:55:20|355.73|353.73|355.72|353.72|355.73|353.73|355.49|353.49|20
1722776130000|2024-08-04 12:55:30|355.74|353.74|355.78|353.78|355.78|353.78|355.62|353.62|22
1722776140000|2024-08-04 12:55:40|355.76|353.76|355.68|353.68|355.76|353.76|355.63|353.63|17
1722776150000|2024-08-04 12:55:50|355.69|353.69|355.66|353.66|355.71|353.71|355.59|353.59|14
1722776160000|2024-08-04 12:56:00|355.67|353.67|355.5|353.5|355.68|353.68|355.5|353.5|26
1722776170000|2024-08-04 12:56:10|355.51|353.51|355.5|353.5|355.54|353.54|355.45|353.45|23
1722776180000|2024-08-04 12:56:20|355.52|353.52|355.44|353.44|355.52|353.52|355.43|353.43|10
1722776190000|2024-08-04 12:56:30|355.43|353.43|355.51|353.51|355.56|353.56|355.43|353.43|18
1722776200000|2024-08-04 12:56:40|355.54|353.54|355.56|353.56|355.58|353.58|355.51|353.51|22
1722776210000|2024-08-04 12:56:50|355.57|353.57|355.51|353.51|355.57|353.57|355.51|353.51|17
1722776220000|2024-08-04 12:57:00|355.5|353.5|355.48|353.48|355.53|353.53|355.47|353.47|21
1722776230000|2024-08-04 12:57:10|355.49|353.49|355.67|353.67|355.7|353.7|355.49|353.49|20
1722776240000|2024-08-04 12:57:20|355.6|353.6|355.71|353.71|355.74|353.74|355.57|353.57|22
1722776250000|2024-08-04 12:57:30|355.77|353.77|355.89|353.89|355.9|353.9|355.77|353.77|18
1722776260000|2024-08-04 12:57:40|355.9|353.9|355.89|353.89|355.92|353.92|355.82|353.82|10
1722776280000|2024-08-04 12:58:00|355.88|353.88|355.44|353.44|355.88|353.88|355.44|353.44|17
1722776290000|2024-08-04 12:58:10|355.4|353.4|355.23|353.23|355.41|353.41|355.23|353.23|20
1722776300000|2024-08-04 12:58:20|355.18|353.18|355.4|353.4|355.44|353.44|355.18|353.18|16
1722776310000|2024-08-04 12:58:30|355.39|353.39|355.43|353.43|355.45|353.45|355.37|353.37|17
1722776320000|2024-08-04 12:58:40|355.42|353.42|355.33|353.33|355.42|353.42|355.33|353.33|10
1722776330000|2024-08-04 12:58:50|355.34|353.34|355.38|353.38|355.43|353.43|355.34|353.34|17
1722776340000|2024-08-04 12:59:00|355.37|353.37|355.38|353.38|355.38|353.38|355.35|353.35|12
1722776350000|2024-08-04 12:59:10|355.39|353.39|355.38|353.38|355.39|353.39|355.33|353.33|19
1722776360000|2024-08-04 12:59:20|355.35|353.35|355.35|353.35|355.39|353.39|355.32|353.32|19
1722776370000|2024-08-04 12:59:30|355.34|353.34|355.27|353.27|355.34|353.34|355.26|353.26|12
1722776380000|2024-08-04 12:59:40|355.28|353.28|355.14|353.14|355.28|353.28|355.12|353.12|14
1722776390000|2024-08-04 12:59:50|355.15|353.15|355.1|353.1|355.18|353.18|355.1|353.1|10
1722776400000|2024-08-04 13:00:00|355.11|353.11|355.13|353.13|355.24|353.24|355.11|353.11|14
1722776410000|2024-08-04 13:00:10|355.19|353.19|355.11|353.11|355.21|353.21|355.08|353.08|22
1722776420000|2024-08-04 13:00:20|355.1|353.1|355.09|353.09|355.1|353.1|354.93|352.93|16
1722776430000|2024-08-04 13:00:30|355.01|353.01|354.98|352.98|355.01|353.01|354.96|352.96|15
1722776440000|2024-08-04 13:00:40|354.97|352.97|355.22|353.22|355.23|353.23|354.94|352.94|14
1722776450000|2024-08-04 13:00:50|355.16|353.16|355.17|353.17|355.17|353.17|355.1|353.1|10
1722776460000|2024-08-04 13:01:00|355.26|353.26|355.52|353.52|355.59|353.59|355.26|353.26|21
1722776470000|2024-08-04 13:01:10|355.51|353.51|355.46|353.46|355.58|353.58|355.42|353.42|24
1722776480000|2024-08-04 13:01:20|355.49|353.49|355.4|353.4|355.49|353.49|355.34|353.34|16
1722776490000|2024-08-04 13:01:30|355.39|353.39|355.25|353.25|355.39|353.39|355.25|353.25|16
1722776500000|2024-08-04 13:01:40|355.19|353.19|355.2|353.2|355.24|353.24|355.19|353.19|13
1722776510000|2024-08-04 13:01:50|355.19|353.19|355.11|353.11|355.2|353.2|355.11|353.11|14
1722776520000|2024-08-04 13:02:00|355.09|353.09|354.98|352.98|355.09|353.09|354.78|352.78|15
1722776530000|2024-08-04 13:02:10|354.95|352.95|354.96|352.96|355.04|353.04|354.84|352.84|30
1722776540000|2024-08-04 13:02:20|354.91|352.91|354.8|352.8|354.91|352.91|354.8|352.8|17
1722776550000|2024-08-04 13:02:30|354.78|352.78|354.96|352.96|355|353|354.78|352.78|24
1722776560000|2024-08-04 13:02:40|354.97|352.97|355.25|353.25|355.33|353.33|354.97|352.97|20
1722776570000|2024-08-04 13:02:50|355.24|353.24|355.12|353.12|355.26|353.26|355.12|353.12|17
1722776580000|2024-08-04 13:03:00|355.15|353.15|355.24|353.24|355.24|353.24|355.15|353.15|9
1722776590000|2024-08-04 13:03:10|355.34|353.34|355.16|353.16|355.35|353.35|355.16|353.16|22
1722776600000|2024-08-04 13:03:20|355.15|353.15|354.96|352.96|355.16|353.16|354.96|352.96|16
1722776610000|2024-08-04 13:03:30|354.93|352.93|354.97|352.97|354.97|352.97|354.93|352.93|10
1722776620000|2024-08-04 13:03:40|354.96|352.96|354.93|352.93|354.98|352.98|354.86|352.86|15
1722776630000|2024-08-04 13:03:50|354.94|352.94|354.96|352.96|354.96|352.96|354.88|352.88|24
1722776640000|2024-08-04 13:04:00|354.94|352.94|354.67|352.67|354.94|352.94|354.67|352.67|19
1722776650000|2024-08-04 13:04:10|354.65|352.65|354.39|352.39|354.68|352.68|354.38|352.38|13
1722776660000|2024-08-04 13:04:20|354.38|352.38|354.36|352.36|354.4|352.4|354.28|352.28|18
1722776670000|2024-08-04 13:04:30|354.4|352.4|354.43|352.43|354.45|352.45|354.3|352.3|10
1722776680000|2024-08-04 13:04:40|354.42|352.42|354.47|352.47|354.48|352.48|354.42|352.42|10
1722776690000|2024-08-04 13:04:50|354.64|352.64|354.45|352.45|354.65|352.65|354.44|352.44|25
1722776700000|2024-08-04 13:05:00|354.46|352.46|354.68|352.68|354.69|352.69|354.46|352.46|16
1722776710000|2024-08-04 13:05:10|354.67|352.67|354.87|352.87|354.87|352.87|354.64|352.64|16
1722776720000|2024-08-04 13:05:20|354.88|352.88|354.88|352.88|354.89|352.89|354.83|352.83|10
1722776730000|2024-08-04 13:05:30|354.89|352.89|354.81|352.81|354.95|352.95|354.81|352.81|12
1722776740000|2024-08-04 13:05:40|354.83|352.83|354.91|352.91|355.01|353.01|354.83|352.83|12
1722776750000|2024-08-04 13:05:50|354.92|352.92|354.9|352.9|355.03|353.03|354.9|352.9|16
1722776760000|2024-08-04 13:06:00|354.91|352.91|354.88|352.88|354.92|352.92|354.84|352.84|12
1722776770000|2024-08-04 13:06:10|354.89|352.89|354.88|352.88|354.92|352.92|354.85|352.85|27
1722776780000|2024-08-04 13:06:20|354.87|352.87|354.85|352.85|354.9|352.9|354.85|352.85|17
1722776790000|2024-08-04 13:06:30|354.86|352.86|354.78|352.78|354.87|352.87|354.78|352.78|18
1722776800000|2024-08-04 13:06:40|354.76|352.76|354.59|352.59|354.76|352.76|354.59|352.59|18
1722776810000|2024-08-04 13:06:50|354.6|352.6|354.49|352.49|354.61|352.61|354.47|352.47|26
1722776820000|2024-08-04 13:07:00|354.47|352.47|354.47|352.47|354.52|352.52|354.44|352.44|20
1722776830000|2024-08-04 13:07:10|354.46|352.46|354.45|352.45|354.48|352.48|354.41|352.41|21
1722776840000|2024-08-04 13:07:20|354.43|352.43|354.4|352.4|354.44|352.44|354.4|352.4|5
1722776850000|2024-08-04 13:07:30|354.41|352.41|354.35|352.35|354.41|352.41|354.35|352.35|15
1722776860000|2024-08-04 13:07:40|354.37|352.37|354.34|352.34|354.39|352.39|354.34|352.34|13
1722776870000|2024-08-04 13:07:50|354.36|352.36|354.38|352.38|354.4|352.4|354.36|352.36|9
1722776880000|2024-08-04 13:08:00|354.37|352.37|354.38|352.38|354.4|352.4|354.34|352.34|14
1722776890000|2024-08-04 13:08:10|354.33|352.33|354.02|352.02|354.33|352.33|354.02|352.02|10
1722776900000|2024-08-04 13:08:20|354.01|352.01|353.92|351.92|354.01|352.01|353.92|351.92|12
1722776910000|2024-08-04 13:08:30|353.91|351.91|353.72|351.72|353.91|351.91|353.72|351.72|7
1722776920000|2024-08-04 13:08:40|353.71|351.71|353.66|351.66|353.71|351.71|353.63|351.63|8
1722776930000|2024-08-04 13:08:50|353.57|351.57|353.71|351.71|353.71|351.71|353.56|351.56|14
1722776940000|2024-08-04 13:09:00|353.68|351.68|353.71|351.71|353.75|351.75|353.68|351.68|8
1722776950000|2024-08-04 13:09:10|353.7|351.7|353.7|351.7|353.71|351.71|353.66|351.66|14
1722776960000|2024-08-04 13:09:20|353.69|351.69|353.68|351.68|353.75|351.75|353.68|351.68|16
1722776970000|2024-08-04 13:09:30|353.66|351.66|353.61|351.61|353.67|351.67|353.61|351.61|4
1722776980000|2024-08-04 13:09:40|353.59|351.59|353.61|351.61|353.61|351.61|353.58|351.58|12
1722776990000|2024-08-04 13:09:50|353.63|351.63|353.73|351.73|353.74|351.74|353.63|351.63|12
1722777000000|2024-08-04 13:10:00|353.79|351.79|354.07|352.07|354.07|352.07|353.79|351.79|9
1722777010000|2024-08-04 13:10:10|354.08|352.08|354.24|352.24|354.34|352.34|354.08|352.08|21
1722777020000|2024-08-04 13:10:20|354.25|352.25|354.21|352.21|354.35|352.35|354.2|352.2|20
1722777030000|2024-08-04 13:10:30|354.15|352.15|353.96|351.96|354.15|352.15|353.96|351.96|23
1722777040000|2024-08-04 13:10:40|353.99|351.99|353.92|351.92|354|352|353.92|351.92|17
1722777050000|2024-08-04 13:10:50|353.96|351.96|354.05|352.05|354.05|352.05|353.96|351.96|13
1722777060000|2024-08-04 13:11:00|354.06|352.06|354.1|352.1|354.11|352.11|354.01|352.01|20
1722777070000|2024-08-04 13:11:10|354.04|352.04|354.08|352.08|354.1|352.1|354.04|352.04|19
1722777080000|2024-08-04 13:11:20|354.09|352.09|354.12|352.12|354.12|352.12|354.06|352.06|15
1722777090000|2024-08-04 13:11:30|354.15|352.15|354.12|352.12|354.18|352.18|354.06|352.06|20
1722777100000|2024-08-04 13:11:40|354.1|352.1|354.28|352.28|354.38|352.38|354.1|352.1|20
1722777110000|2024-08-04 13:11:50|354.29|352.29|354.26|352.26|354.29|352.29|354.26|352.26|4
1722777120000|2024-08-04 13:12:00|354.24|352.24|354.37|352.37|354.37|352.37|354.24|352.24|11
1722777130000|2024-08-04 13:12:10|354.35|352.35|354.27|352.27|354.35|352.35|354.27|352.27|8
1722777140000|2024-08-04 13:12:20|354.26|352.26|354.25|352.25|354.26|352.26|354.17|352.17|14
1722777150000|2024-08-04 13:12:30|354.26|352.26|354.32|352.32|354.46|352.46|354.26|352.26|21
1722777160000|2024-08-04 13:12:40|354.31|352.31|354.36|352.36|354.37|352.37|354.31|352.31|10
1722777170000|2024-08-04 13:12:50|354.38|352.38|354.31|352.31|354.39|352.39|354.31|352.31|10
1722777180000|2024-08-04 13:13:00|354.34|352.34|354.3|352.3|354.37|352.37|354.25|352.25|20
1722777190000|2024-08-04 13:13:10|354.32|352.32|354.36|352.36|354.41|352.41|354.32|352.32|10
1722777200000|2024-08-04 13:13:20|354.35|352.35|354.22|352.22|354.35|352.35|354.2|352.2|11
1722777210000|2024-08-04 13:13:30|354.23|352.23|354.21|352.21|354.23|352.23|354.17|352.17|13
1722777220000|2024-08-04 13:13:40|354.19|352.19|354.17|352.17|354.2|352.2|354.15|352.15|9
1722777230000|2024-08-04 13:13:50|354.18|352.18|354.13|352.13|354.18|352.18|354.12|352.12|11
1722777240000|2024-08-04 13:14:00|354.14|352.14|354.21|352.21|354.21|352.21|354.08|352.08|22
1722777250000|2024-08-04 13:14:10|354.22|352.22|354.12|352.12|354.26|352.26|354.1|352.1|19
1722777260000|2024-08-04 13:14:20|354.14|352.14|353.98|351.98|354.14|352.14|353.98|351.98|13
1722777270000|2024-08-04 13:14:30|353.91|351.91|353.86|351.86|353.91|351.91|353.86|351.86|5
1722777280000|2024-08-04 13:14:40|353.85|351.85|353.92|351.92|353.99|351.99|353.85|351.85|16
1722777290000|2024-08-04 13:14:50|353.88|351.88|353.93|351.93|353.94|351.94|353.87|351.87|9
1722777300000|2024-08-04 13:15:00|353.95|351.95|353.96|351.96|354.04|352.04|353.94|351.94|18
1722777310000|2024-08-04 13:15:10|353.95|351.95|353.99|351.99|353.99|351.99|353.88|351.88|19
1722777320000|2024-08-04 13:15:20|354.01|352.01|354.01|352.01|354.04|352.04|354|352|6
1722777330000|2024-08-04 13:15:30|354.02|352.02|353.58|351.58|354.02|352.02|353.52|351.52|21
1722777340000|2024-08-04 13:15:40|353.6|351.6|353.38|351.38|353.7|351.7|353.38|351.38|24
1722777350000|2024-08-04 13:15:50|353.39|351.39|353.38|351.38|353.39|351.39|353.25|351.25|19
1722777360000|2024-08-04 13:16:00|353.36|351.36|353.4|351.4|353.42|351.42|353.25|351.25|20
1722777370000|2024-08-04 13:16:10|353.39|351.39|353.35|351.35|353.39|351.39|353.25|351.25|17
1722777380000|2024-08-04 13:16:20|353.32|351.32|353.4|351.4|353.4|351.4|353.27|351.27|17
1722777390000|2024-08-04 13:16:30|353.39|351.39|353.41|351.41|353.41|351.41|353.32|351.32|19
1722777400000|2024-08-04 13:16:40|353.39|351.39|353.39|351.39|353.45|351.45|353.34|351.34|22
1722777410000|2024-08-04 13:16:50|353.4|351.4|353.6|351.6|353.68|351.68|353.4|351.4|24
1722777420000|2024-08-04 13:17:00|353.61|351.61|353.48|351.48|353.67|351.67|353.48|351.48|23
1722777430000|2024-08-04 13:17:10|353.47|351.47|353.72|351.72|353.72|351.72|353.46|351.46|17
1722777440000|2024-08-04 13:17:20|353.73|351.73|353.92|351.92|353.93|351.93|353.73|351.73|19
1722777450000|2024-08-04 13:17:30|353.93|351.93|353.76|351.76|353.93|351.93|353.67|351.67|20
1722777460000|2024-08-04 13:17:40|353.77|351.77|353.51|351.51|353.78|351.78|353.51|351.51|22
1722777470000|2024-08-04 13:17:50|353.49|351.49|353.49|351.49|353.49|351.49|353.39|351.39|14
1722777480000|2024-08-04 13:18:00|353.5|351.5|353.52|351.52|353.57|351.57|353.48|351.48|13
1722777490000|2024-08-04 13:18:10|353.5|351.5|353.56|351.56|353.6|351.6|353.48|351.48|18
1722777500000|2024-08-04 13:18:20|353.57|351.57|353.53|351.53|353.58|351.58|353.46|351.46|22
1722777510000|2024-08-04 13:18:30|353.55|351.55|353.47|351.47|353.55|351.55|353.46|351.46|11
1722777520000|2024-08-04 13:18:40|353.48|351.48|353.72|351.72|353.75|351.75|353.48|351.48|17
1722777530000|2024-08-04 13:18:50|353.74|351.74|353.73|351.73|353.81|351.81|353.72|351.72|14
1722777540000|2024-08-04 13:19:00|353.72|351.72|353.83|351.83|353.92|351.92|353.72|351.72|26
1722777550000|2024-08-04 13:19:10|353.81|351.81|353.92|351.92|353.96|351.96|353.81|351.81|14
1722777560000|2024-08-04 13:19:20|353.91|351.91|353.86|351.86|353.95|351.95|353.86|351.86|18
1722777570000|2024-08-04 13:19:30|353.91|351.91|353.68|351.68|353.91|351.91|353.68|351.68|17
1722777580000|2024-08-04 13:19:40|353.67|351.67|353.67|351.67|353.72|351.72|353.66|351.66|13
1722777590000|2024-08-04 13:19:50|353.68|351.68|353.56|351.56|353.68|351.68|353.56|351.56|15
1722777600000|2024-08-04 13:20:00|353.54|351.54|353.64|351.64|353.64|351.64|353.53|351.53|17
1722777610000|2024-08-04 13:20:10|353.63|351.63|353.71|351.71|353.71|351.71|353.6|351.6|17
1722777620000|2024-08-04 13:20:20|353.78|351.78|353.97|351.97|353.97|351.97|353.73|351.73|29
1722777630000|2024-08-04 13:20:30|354|352|353.86|351.86|354.05|352.05|353.85|351.85|21
1722777640000|2024-08-04 13:20:40|353.88|351.88|353.74|351.74|353.88|351.88|353.72|351.72|16
1722777650000|2024-08-04 13:20:50|353.72|351.72|353.64|351.64|353.75|351.75|353.62|351.62|20
1722777660000|2024-08-04 13:21:00|353.62|351.62|353.61|351.61|353.77|351.77|353.61|351.61|21
1722777670000|2024-08-04 13:21:10|353.54|351.54|353.61|351.61|353.72|351.72|353.54|351.54|28
1722777680000|2024-08-04 13:21:20|353.6|351.6|353.53|351.53|353.64|351.64|353.5|351.5|27
1722777690000|2024-08-04 13:21:30|353.52|351.52|353.41|351.41|353.53|351.53|353.4|351.4|15
1722777700000|2024-08-04 13:21:40|353.43|351.43|353.45|351.45|353.5|351.5|353.39|351.39|16
1722777710000|2024-08-04 13:21:50|353.46|351.46|353.32|351.32|353.48|351.48|353.31|351.31|16
1722777720000|2024-08-04 13:22:00|353.31|351.31|353.3|351.3|353.35|351.35|353.22|351.22|16
1722777730000|2024-08-04 13:22:10|353.31|351.31|353.41|351.41|353.41|351.41|353.29|351.29|8
1722777740000|2024-08-04 13:22:20|353.6|351.6|353.61|351.61|353.72|351.72|353.6|351.6|12
1722777750000|2024-08-04 13:22:30|353.57|351.57|353.53|351.53|353.59|351.59|353.5|351.5|19
1722777760000|2024-08-04 13:22:40|353.52|351.52|353.46|351.46|353.52|351.52|353.46|351.46|10
1722777770000|2024-08-04 13:22:50|353.44|351.44|353.42|351.42|353.44|351.44|353.35|351.35|9
1722777780000|2024-08-04 13:23:00|353.43|351.43|353.32|351.32|353.44|351.44|353.32|351.32|13
1722777790000|2024-08-04 13:23:10|353.33|351.33|353.27|351.27|353.37|351.37|353.27|351.27|18
1722777800000|2024-08-04 13:23:20|353.28|351.28|353.32|351.32|353.37|351.37|353.27|351.27|15
1722777810000|2024-08-04 13:23:30|353.3|351.3|353.28|351.28|353.46|351.46|353.28|351.28|23
1722777820000|2024-08-04 13:23:40|353.25|351.25|353.26|351.26|353.28|351.28|353.24|351.24|15
1722777830000|2024-08-04 13:23:50|353.24|351.24|353.44|351.44|353.48|351.48|353.24|351.24|19
1722777840000|2024-08-04 13:24:00|353.42|351.42|353.5|351.5|353.52|351.52|353.39|351.39|19
1722777850000|2024-08-04 13:24:10|353.54|351.54|353.69|351.69|353.73|351.73|353.54|351.54|21
1722777860000|2024-08-04 13:24:20|353.68|351.68|353.78|351.78|353.79|351.79|353.68|351.68|15
1722777870000|2024-08-04 13:24:30|353.73|351.73|353.71|351.71|353.74|351.74|353.7|351.7|13
1722777880000|2024-08-04 13:24:40|353.72|351.72|353.81|351.81|353.85|351.85|353.71|351.71|15
1722777890000|2024-08-04 13:24:50|353.82|351.82|353.78|351.78|353.86|351.86|353.71|351.71|10
1722777900000|2024-08-04 13:25:00|353.81|351.81|353.81|351.81|353.88|351.88|353.75|351.75|17
1722777910000|2024-08-04 13:25:10|353.82|351.82|353.8|351.8|353.82|351.82|353.79|351.79|4
1722777920000|2024-08-04 13:25:20|353.79|351.79|353.87|351.87|353.87|351.87|353.73|351.73|14
1722777930000|2024-08-04 13:25:30|353.85|351.85|353.78|351.78|353.86|351.86|353.75|351.75|15
1722777940000|2024-08-04 13:25:40|353.76|351.76|353.76|351.76|353.79|351.79|353.75|351.75|12
1722777950000|2024-08-04 13:25:50|353.75|351.75|353.72|351.72|353.79|351.79|353.7|351.7|13
1722777960000|2024-08-04 13:26:00|353.73|351.73|353.68|351.68|353.73|351.73|353.67|351.67|10
1722777970000|2024-08-04 13:26:10|353.69|351.69|353.68|351.68|353.69|351.69|353.62|351.62|9
1722777980000|2024-08-04 13:26:20|353.69|351.69|353.75|351.75|353.75|351.75|353.65|351.65|10
1722777990000|2024-08-04 13:26:30|353.73|351.73|353.76|351.76|353.76|351.76|353.72|351.72|10
1722778000000|2024-08-04 13:26:40|353.77|351.77|353.68|351.68|353.78|351.78|353.65|351.65|10
1722778010000|2024-08-04 13:26:50|353.66|351.66|353.71|351.71|353.73|351.73|353.66|351.66|20
1722778020000|2024-08-04 13:27:00|353.75|351.75|353.88|351.88|353.88|351.88|353.75|351.75|10
1722778030000|2024-08-04 13:27:10|353.98|351.98|353.99|351.99|354.11|352.11|353.92|351.92|17
1722778040000|2024-08-04 13:27:20|354|352|353.97|351.97|354|352|353.97|351.97|3
1722778050000|2024-08-04 13:27:30|353.96|351.96|354|352|354.02|352.02|353.93|351.93|16
1722778060000|2024-08-04 13:27:40|353.98|351.98|354.06|352.06|354.1|352.1|353.98|351.98|16
1722778070000|2024-08-04 13:27:50|354.07|352.07|354.13|352.13|354.13|352.13|354.05|352.05|15
1722778080000|2024-08-04 13:28:00|354.12|352.12|354.15|352.15|354.19|352.19|354.11|352.11|16
1722778090000|2024-08-04 13:28:10|354.13|352.13|354.29|352.29|354.3|352.3|354.13|352.13|13
1722778100000|2024-08-04 13:28:20|354.3|352.3|354.2|352.2|354.43|352.43|354.18|352.18|18
1722778110000|2024-08-04 13:28:30|354.21|352.21|354.23|352.23|354.24|352.24|354.21|352.21|11
1722778120000|2024-08-04 13:28:40|354.22|352.22|354.21|352.21|354.25|352.25|354.21|352.21|10
1722778130000|2024-08-04 13:28:50|354.22|352.22|354.31|352.31|354.32|352.32|354.21|352.21|7
1722778140000|2024-08-04 13:29:00|354.32|352.32|354.42|352.42|354.45|352.45|354.32|352.32|14
1722778150000|2024-08-04 13:29:10|354.41|352.41|354.38|352.38|354.41|352.41|354.34|352.34|13
1722778160000|2024-08-04 13:29:20|354.37|352.37|354.37|352.37|354.4|352.4|354.36|352.36|13
1722778170000|2024-08-04 13:29:30|354.38|352.38|354.36|352.36|354.39|352.39|354.36|352.36|13
1722778180000|2024-08-04 13:29:40|354.35|352.35|354.43|352.43|354.43|352.43|354.35|352.35|13
1722778190000|2024-08-04 13:29:50|354.46|352.46|354.5|352.5|354.51|352.51|354.46|352.46|5
1722778200000|2024-08-04 13:30:00|354.48|352.48|354.47|352.47|354.48|352.48|354.47|352.47|2
1722778210000|2024-08-04 13:30:10|354.49|352.49|354.5|352.5|354.61|352.61|354.49|352.49|20
1722778220000|2024-08-04 13:30:20|354.53|352.53|354.59|352.59|354.59|352.59|354.51|352.51|21
1722778230000|2024-08-04 13:30:30|354.6|352.6|354.7|352.7|354.74|352.74|354.6|352.6|13
1722778240000|2024-08-04 13:30:40|354.69|352.69|354.84|352.84|354.84|352.84|354.65|352.65|20
1722778250000|2024-08-04 13:30:50|354.85|352.85|354.86|352.86|354.9|352.9|354.84|352.84|14
1722778260000|2024-08-04 13:31:00|354.88|352.88|354.84|352.84|354.88|352.88|354.77|352.77|19
1722778270000|2024-08-04 13:31:10|354.85|352.85|354.92|352.92|354.92|352.92|354.73|352.73|12
1722778280000|2024-08-04 13:31:20|354.95|352.95|355.3|353.3|355.36|353.36|354.95|352.95|17
1722778290000|2024-08-04 13:31:30|355.26|353.26|355.31|353.31|355.31|353.31|355.26|353.26|13
1722778300000|2024-08-04 13:31:40|355.3|353.3|355.32|353.32|355.38|353.38|355.25|353.25|16
1722778310000|2024-08-04 13:31:50|355.27|353.27|355.24|353.24|355.29|353.29|355.2|353.2|22
1722778320000|2024-08-04 13:32:00|355.25|353.25|354.94|352.94|355.25|353.25|354.94|352.94|17
1722778330000|2024-08-04 13:32:10|354.9|352.9|354.85|352.85|354.9|352.9|354.76|352.76|8
1722778340000|2024-08-04 13:32:20|354.84|352.84|354.89|352.89|354.94|352.94|354.84|352.84|11
1722778350000|2024-08-04 13:32:30|354.9|352.9|354.92|352.92|354.97|352.97|354.88|352.88|17
1722778360000|2024-08-04 13:32:40|354.95|352.95|354.88|352.88|354.95|352.95|354.87|352.87|15
1722778370000|2024-08-04 13:32:50|354.87|352.87|354.98|352.98|354.98|352.98|354.87|352.87|12
1722778380000|2024-08-04 13:33:00|355.25|353.25|354.92|352.92|355.25|353.25|354.92|352.92|26
1722778390000|2024-08-04 13:33:10|354.96|352.96|354.86|352.86|354.99|352.99|354.84|352.84|21
1722778400000|2024-08-04 13:33:20|354.85|352.85|354.62|352.62|354.85|352.85|354.6|352.6|13
1722778410000|2024-08-04 13:33:30|354.61|352.61|354.6|352.6|354.62|352.62|354.6|352.6|5
1722778420000|2024-08-04 13:33:40|354.59|352.59|354.62|352.62|354.67|352.67|354.56|352.56|18
1722778430000|2024-08-04 13:33:50|354.61|352.61|354.52|352.52|354.63|352.63|354.52|352.52|13
1722778440000|2024-08-04 13:34:00|354.55|352.55|354.29|352.29|354.58|352.58|354.29|352.29|16
1722778450000|2024-08-04 13:34:10|354.31|352.31|354.28|352.28|354.4|352.4|354.26|352.26|9
1722778460000|2024-08-04 13:34:20|354.33|352.33|354.28|352.28|354.35|352.35|354.27|352.27|13
1722778470000|2024-08-04 13:34:30|354.27|352.27|354.21|352.21|354.3|352.3|354.17|352.17|15
1722778480000|2024-08-04 13:34:40|354.18|352.18|354.29|352.29|354.29|352.29|354.15|352.15|11
1722778490000|2024-08-04 13:34:50|354.3|352.3|354.23|352.23|354.3|352.3|354.23|352.23|4
1722778500000|2024-08-04 13:35:00|354.22|352.22|354.33|352.33|354.34|352.34|354.22|352.22|8
1722778510000|2024-08-04 13:35:10|354.34|352.34|354.39|352.39|354.41|352.41|354.33|352.33|17
1722778520000|2024-08-04 13:35:20|354.41|352.41|354.27|352.27|354.42|352.42|354.27|352.27|12
1722778530000|2024-08-04 13:35:30|354.26|352.26|354.27|352.27|354.28|352.28|354.24|352.24|16
1722778540000|2024-08-04 13:35:40|354.26|352.26|354.22|352.22|354.29|352.29|354.21|352.21|13
1722778550000|2024-08-04 13:35:50|354.21|352.21|354.34|352.34|354.35|352.35|354.21|352.21|9
1722778560000|2024-08-04 13:36:00|354.32|352.32|354.37|352.37|354.51|352.51|354.32|352.32|21
1722778570000|2024-08-04 13:36:10|354.36|352.36|354.4|352.4|354.4|352.4|354.35|352.35|17
1722778580000|2024-08-04 13:36:20|354.39|352.39|354.39|352.39|354.39|352.39|354.34|352.34|11
1722778590000|2024-08-04 13:36:30|354.41|352.41|354.39|352.39|354.41|352.41|354.39|352.39|2
1722778600000|2024-08-04 13:36:40|354.36|352.36|354.76|352.76|354.76|352.76|354.36|352.36|13
1722778610000|2024-08-04 13:36:50|354.79|352.79|354.82|352.82|354.83|352.83|354.77|352.77|12
1722778620000|2024-08-04 13:37:00|354.84|352.84|354.81|352.81|354.84|352.84|354.77|352.77|20
1722778630000|2024-08-04 13:37:10|354.82|352.82|354.88|352.88|354.92|352.92|354.82|352.82|18
1722778640000|2024-08-04 13:37:20|354.91|352.91|354.87|352.87|354.96|352.96|354.87|352.87|15
1722778650000|2024-08-04 13:37:30|354.84|352.84|354.69|352.69|354.84|352.84|354.68|352.68|8
1722778660000|2024-08-04 13:37:40|354.63|352.63|354.67|352.67|354.67|352.67|354.61|352.61|12
1722778670000|2024-08-04 13:37:50|354.66|352.66|354.58|352.58|354.66|352.66|354.58|352.58|9
1722778680000|2024-08-04 13:38:00|354.57|352.57|354.7|352.7|354.7|352.7|354.56|352.56|13
1722778690000|2024-08-04 13:38:10|354.68|352.68|354.56|352.56|354.7|352.7|354.56|352.56|17
1722778700000|2024-08-04 13:38:20|354.54|352.54|354.13|352.13|354.54|352.54|354.13|352.13|17
1722778710000|2024-08-04 13:38:30|354.15|352.15|354.12|352.12|354.19|352.19|354.08|352.08|16
1722778720000|2024-08-04 13:38:40|354.11|352.11|354.11|352.11|354.14|352.14|354.08|352.08|11
1722778730000|2024-08-04 13:38:50|354.12|352.12|354.12|352.12|354.13|352.13|354.09|352.09|17
1722778740000|2024-08-04 13:39:00|354.16|352.16|353.99|351.99|354.16|352.16|353.99|351.99|12
1722778750000|2024-08-04 13:39:10|354.05|352.05|354|352|354.05|352.05|354|352|17
1722778760000|2024-08-04 13:39:20|354.01|352.01|353.95|351.95|354.01|352.01|353.88|351.88|16
1722778770000|2024-08-04 13:39:30|353.96|351.96|353.93|351.93|353.96|351.96|353.92|351.92|12
1722778780000|2024-08-04 13:39:40|353.89|351.89|353.78|351.78|353.9|351.9|353.78|351.78|11
1722778790000|2024-08-04 13:39:50|353.77|351.77|353.74|351.74|353.8|351.8|353.72|351.72|12
1722778800000|2024-08-04 13:40:00|353.72|351.72|353.76|351.76|353.79|351.79|353.68|351.68|13
1722778810000|2024-08-04 13:40:10|353.75|351.75|353.82|351.82|353.82|351.82|353.7|351.7|10
1722778820000|2024-08-04 13:40:20|353.83|351.83|353.62|351.62|353.83|351.83|353.62|351.62|16
1722778830000|2024-08-04 13:40:30|353.56|351.56|353.51|351.51|353.56|351.56|353.46|351.46|10
1722778840000|2024-08-04 13:40:40|353.49|351.49|353.48|351.48|353.49|351.49|353.46|351.46|4
1722778850000|2024-08-04 13:40:50|353.47|351.47|353.47|351.47|353.5|351.5|353.45|351.45|11
1722778860000|2024-08-04 13:41:00|353.48|351.48|353.42|351.42|353.49|351.49|353.42|351.42|10
1722778870000|2024-08-04 13:41:10|353.41|351.41|353.21|351.21|353.41|351.41|353.21|351.21|12
1722778880000|2024-08-04 13:41:20|353.23|351.23|353.28|351.28|353.28|351.28|353.23|351.23|11
1722778890000|2024-08-04 13:41:30|353.29|351.29|353.6|351.6|353.66|351.66|353.29|351.29|14
1722778900000|2024-08-04 13:41:40|353.58|351.58|353.6|351.6|353.62|351.62|353.57|351.57|9
1722778910000|2024-08-04 13:41:50|353.54|351.54|353.76|351.76|353.76|351.76|353.54|351.54|11
1722778920000|2024-08-04 13:42:00|353.77|351.77|353.83|351.83|353.83|351.83|353.75|351.75|13
1722778930000|2024-08-04 13:42:10|353.78|351.78|353.79|351.79|353.79|351.79|353.77|351.77|4
1722778940000|2024-08-04 13:42:20|353.77|351.77|353.58|351.58|353.77|351.77|353.56|351.56|20
1722778950000|2024-08-04 13:42:30|353.54|351.54|353.51|351.51|353.59|351.59|353.5|351.5|16
1722778960000|2024-08-04 13:42:40|353.53|351.53|353.59|351.59|353.61|351.61|353.51|351.51|20
1722778970000|2024-08-04 13:42:50|353.6|351.6|353.61|351.61|353.74|351.74|353.6|351.6|13
1722778980000|2024-08-04 13:43:00|353.62|351.62|353.55|351.55|353.63|351.63|353.55|351.55|8
1722778990000|2024-08-04 13:43:10|353.6|351.6|353.52|351.52|353.62|351.62|353.52|351.52|12
1722779000000|2024-08-04 13:43:20|353.53|351.53|353.4|351.4|353.53|351.53|353.4|351.4|8
1722779010000|2024-08-04 13:43:30|353.39|351.39|353.35|351.35|353.45|351.45|353.35|351.35|16
1722779020000|2024-08-04 13:43:40|353.36|351.36|353.44|351.44|353.45|351.45|353.36|351.36|11
1722779030000|2024-08-04 13:43:50|353.45|351.45|353.52|351.52|353.54|351.54|353.43|351.43|12
1722779040000|2024-08-04 13:44:00|353.51|351.51|353.66|351.66|353.67|351.67|353.51|351.51|8
1722779050000|2024-08-04 13:44:10|353.67|351.67|353.78|351.78|353.78|351.78|353.66|351.66|9
1722779060000|2024-08-04 13:44:20|353.8|351.8|353.89|351.89|353.92|351.92|353.8|351.8|11
1722779070000|2024-08-04 13:44:30|353.9|351.9|353.97|351.97|353.97|351.97|353.9|351.9|9
1722779080000|2024-08-04 13:44:40|354.02|352.02|354.03|352.03|354.08|352.08|354|352|9
1722779090000|2024-08-04 13:44:50|354.04|352.04|354.05|352.05|354.1|352.1|354.04|352.04|8
1722779100000|2024-08-04 13:45:00|354.04|352.04|353.86|351.86|354.04|352.04|353.84|351.84|18
1722779110000|2024-08-04 13:45:10|353.87|351.87|353.96|351.96|353.96|351.96|353.85|351.85|13
1722779120000|2024-08-04 13:45:20|353.95|351.95|354.1|352.1|354.1|352.1|353.93|351.93|19
1722779130000|2024-08-04 13:45:30|354.09|352.09|353.87|351.87|354.09|352.09|353.86|351.86|14
1722779140000|2024-08-04 13:45:40|353.88|351.88|353.87|351.87|353.88|351.88|353.82|351.82|12
1722779150000|2024-08-04 13:45:50|353.84|351.84|353.89|351.89|353.89|351.89|353.83|351.83|17
1722779160000|2024-08-04 13:46:00|353.9|351.9|354.01|352.01|354.01|352.01|353.9|351.9|6
1722779170000|2024-08-04 13:46:10|354|352|353.83|351.83|354|352|353.83|351.83|27
1722779180000|2024-08-04 13:46:20|353.84|351.84|353.95|351.95|353.96|351.96|353.84|351.84|7
1722779190000|2024-08-04 13:46:30|354.03|352.03|354|352|354.06|352.06|353.97|351.97|17
1722779200000|2024-08-04 13:46:40|353.99|351.99|353.9|351.9|353.99|351.99|353.9|351.9|9
1722779210000|2024-08-04 13:46:50|353.88|351.88|353.97|351.97|353.99|351.99|353.86|351.86|15
1722779220000|2024-08-04 13:47:00|354.05|352.05|354.04|352.04|354.05|352.05|354.04|352.04|2
1722779230000|2024-08-04 13:47:10|354.02|352.02|353.96|351.96|354.02|352.02|353.91|351.91|10
1722779240000|2024-08-04 13:47:20|353.99|351.99|353.79|351.79|354|352|353.78|351.78|16
1722779250000|2024-08-04 13:47:30|353.78|351.78|353.77|351.77|353.85|351.85|353.77|351.77|17
1722779260000|2024-08-04 13:47:40|353.78|351.78|353.85|351.85|353.9|351.9|353.76|351.76|17
1722779270000|2024-08-04 13:47:50|353.86|351.86|353.94|351.94|353.94|351.94|353.86|351.86|5
1722779280000|2024-08-04 13:48:00|354.04|352.04|354.03|352.03|354.08|352.08|354.02|352.02|19
1722779290000|2024-08-04 13:48:10|354.04|352.04|354.01|352.01|354.05|352.05|354.01|352.01|7
1722779300000|2024-08-04 13:48:20|353.95|351.95|353.72|351.72|353.95|351.95|353.67|351.67|19
1722779310000|2024-08-04 13:48:30|353.71|351.71|353.67|351.67|353.74|351.74|353.67|351.67|12
1722779320000|2024-08-04 13:48:40|353.68|351.68|353.71|351.71|353.76|351.76|353.67|351.67|17
1722779330000|2024-08-04 13:48:50|353.7|351.7|353.72|351.72|353.72|351.72|353.69|351.69|6
1722779340000|2024-08-04 13:49:00|353.74|351.74|353.8|351.8|353.86|351.86|353.74|351.74|13
1722779350000|2024-08-04 13:49:10|353.82|351.82|353.77|351.77|353.82|351.82|353.74|351.74|14
1722779360000|2024-08-04 13:49:20|353.78|351.78|353.7|351.7|353.79|351.79|353.69|351.69|11
1722779370000|2024-08-04 13:49:30|353.75|351.75|353.75|351.75|353.77|351.77|353.75|351.75|7
1722779380000|2024-08-04 13:49:40|353.76|351.76|353.77|351.77|353.82|351.82|353.73|351.73|17
1722779390000|2024-08-04 13:49:50|353.73|351.73|353.89|351.89|353.9|351.9|353.73|351.73|14
1722779400000|2024-08-04 13:50:00|353.9|351.9|353.87|351.87|353.91|351.91|353.86|351.86|7
1722779410000|2024-08-04 13:50:10|353.88|351.88|353.88|351.88|353.92|351.92|353.87|351.87|14
1722779420000|2024-08-04 13:50:20|353.9|351.9|353.86|351.86|353.94|351.94|353.84|351.84|17
1722779430000|2024-08-04 13:50:30|353.87|351.87|353.65|351.65|353.87|351.87|353.65|351.65|7
1722779440000|2024-08-04 13:50:40|353.63|351.63|353.58|351.58|353.63|351.63|353.54|351.54|10
1722779450000|2024-08-04 13:50:50|353.59|351.59|353.66|351.66|353.67|351.67|353.59|351.59|12
1722779460000|2024-08-04 13:51:00|353.64|351.64|353.56|351.56|353.71|351.71|353.55|351.55|18
1722779470000|2024-08-04 13:51:10|353.57|351.57|353.53|351.53|353.57|351.57|353.51|351.51|6
1722779480000|2024-08-04 13:51:20|353.5|351.5|353.5|351.5|353.5|351.5|353.5|351.5|1
1722779490000|2024-08-04 13:51:30|353.49|351.49|353.6|351.6|353.62|351.62|353.44|351.44|14
1722779500000|2024-08-04 13:51:40|353.61|351.61|353.64|351.64|353.64|351.64|353.6|351.6|11
1722779510000|2024-08-04 13:51:50|353.63|351.63|353.84|351.84|353.84|351.84|353.63|351.63|15
1722779520000|2024-08-04 13:52:00|353.85|351.85|353.75|351.75|353.91|351.91|353.73|351.73|14
1722779530000|2024-08-04 13:52:10|353.73|351.73|353.82|351.82|353.87|351.87|353.73|351.73|13
1722779540000|2024-08-04 13:52:20|353.83|351.83|353.79|351.79|353.83|351.83|353.76|351.76|7
1722779550000|2024-08-04 13:52:30|353.78|351.78|353.78|351.78|353.78|351.78|353.78|351.78|1
1722779560000|2024-08-04 13:52:40|353.79|351.79|353.77|351.77|353.82|351.82|353.76|351.76|15
1722779570000|2024-08-04 13:52:50|353.73|351.73|353.69|351.69|353.73|351.73|353.67|351.67|13
1722779580000|2024-08-04 13:53:00|353.68|351.68|353.75|351.75|353.75|351.75|353.63|351.63|14
1722779590000|2024-08-04 13:53:10|353.76|351.76|353.77|351.77|353.82|351.82|353.75|351.75|9
1722779600000|2024-08-04 13:53:20|353.76|351.76|353.81|351.81|353.94|351.94|353.76|351.76|21
1722779610000|2024-08-04 13:53:30|353.76|351.76|353.87|351.87|353.92|351.92|353.76|351.76|15
1722779620000|2024-08-04 13:53:40|353.91|351.91|353.98|351.98|353.98|351.98|353.86|351.86|18
1722779630000|2024-08-04 13:53:50|354.04|352.04|353.98|351.98|354.06|352.06|353.98|351.98|12
1722779640000|2024-08-04 13:54:00|353.97|351.97|353.77|351.77|353.97|351.97|353.75|351.75|20
1722779650000|2024-08-04 13:54:10|353.76|351.76|353.8|351.8|353.83|351.83|353.76|351.76|16
1722779660000|2024-08-04 13:54:20|353.81|351.81|353.73|351.73|353.81|351.81|353.73|351.73|7
1722779670000|2024-08-04 13:54:30|353.71|351.71|353.71|351.71|353.74|351.74|353.66|351.66|16
1722779680000|2024-08-04 13:54:40|353.73|351.73|353.73|351.73|353.73|351.73|353.7|351.7|15
1722779690000|2024-08-04 13:54:50|353.75|351.75|353.83|351.83|353.83|351.83|353.72|351.72|15
1722779700000|2024-08-04 13:55:00|353.82|351.82|353.87|351.87|353.92|351.92|353.8|351.8|13
1722779710000|2024-08-04 13:55:10|353.89|351.89|353.96|351.96|353.97|351.97|353.88|351.88|12
1722779720000|2024-08-04 13:55:20|354|352|353.97|351.97|354.11|352.11|353.95|351.95|15
1722779730000|2024-08-04 13:55:30|353.98|351.98|354.03|352.03|354.03|352.03|353.98|351.98|6
1722779740000|2024-08-04 13:55:40|354.02|352.02|354.02|352.02|354.05|352.05|353.94|351.94|17
1722779750000|2024-08-04 13:55:50|354.04|352.04|354.07|352.07|354.08|352.08|354.04|352.04|6
1722779760000|2024-08-04 13:56:00|354.1|352.1|354.1|352.1|354.11|352.11|353.96|351.96|17
1722779770000|2024-08-04 13:56:10|354.11|352.11|354.2|352.2|354.28|352.28|354.11|352.11|15
1722779780000|2024-08-04 13:56:20|354.16|352.16|354.12|352.12|354.16|352.16|354.1|352.1|19
1722779790000|2024-08-04 13:56:30|354.11|352.11|353.92|351.92|354.11|352.11|353.92|351.92|12
1722779800000|2024-08-04 13:56:40|353.94|351.94|353.73|351.73|353.94|351.94|353.71|351.71|19
1722779810000|2024-08-04 13:56:50|353.74|351.74|353.69|351.69|353.77|351.77|353.68|351.68|15
1722779820000|2024-08-04 13:57:00|353.77|351.77|353.75|351.75|353.77|351.77|353.63|351.63|24
1722779830000|2024-08-04 13:57:10|353.76|351.76|353.81|351.81|353.84|351.84|353.71|351.71|20
1722779840000|2024-08-04 13:57:20|353.83|351.83|353.86|351.86|353.87|351.87|353.82|351.82|12
1722779850000|2024-08-04 13:57:30|353.88|351.88|354.04|352.04|354.04|352.04|353.83|351.83|16
1722779860000|2024-08-04 13:57:40|354|352|354.03|352.03|354.05|352.05|354|352|9
1722779870000|2024-08-04 13:57:50|354.06|352.06|354.08|352.08|354.1|352.1|354.03|352.03|11
1722779880000|2024-08-04 13:58:00|354.09|352.09|354.08|352.08|354.1|352.1|354.07|352.07|8
1722779890000|2024-08-04 13:58:10|354.09|352.09|354.08|352.08|354.1|352.1|354.07|352.07|5
1722779900000|2024-08-04 13:58:20|354.12|352.12|354.2|352.2|354.2|352.2|354.12|352.12|8
1722779910000|2024-08-04 13:58:30|354.23|352.23|354.21|352.21|354.35|352.35|354.21|352.21|16
1722779920000|2024-08-04 13:58:40|354.22|352.22|354.21|352.21|354.25|352.25|354.17|352.17|13
1722779930000|2024-08-04 13:58:50|354.19|352.19|354.23|352.23|354.23|352.23|354.18|352.18|5
1722779940000|2024-08-04 13:59:00|354.22|352.22|354.14|352.14|354.22|352.22|354.14|352.14|18
1722779950000|2024-08-04 13:59:10|354.09|352.09|354.04|352.04|354.1|352.1|354.04|352.04|12
1722779960000|2024-08-04 13:59:20|354.05|352.05|354.03|352.03|354.05|352.05|354.03|352.03|13
1722779970000|2024-08-04 13:59:30|353.98|351.98|353.94|351.94|353.98|351.98|353.94|351.94|5
1722779980000|2024-08-04 13:59:40|353.87|351.87|353.63|351.63|353.87|351.87|353.62|351.62|21
1722779990000|2024-08-04 13:59:50|353.61|351.61|353.44|351.44|353.63|351.63|353.44|351.44|22
1722780000000|2024-08-04 14:00:00|353.45|351.45|353.41|351.41|353.45|351.45|353.3|351.3|29
1722780010000|2024-08-04 14:00:10|353.42|351.42|353.37|351.37|353.45|351.45|353.36|351.36|19
1722780020000|2024-08-04 14:00:20|353.38|351.38|353.41|351.41|353.44|351.44|353.37|351.37|26
1722780030000|2024-08-04 14:00:30|353.42|351.42|353.45|351.45|353.45|351.45|353.34|351.34|20
1722780040000|2024-08-04 14:00:40|353.46|351.46|353.28|351.28|353.59|351.59|353.25|351.25|28
1722780050000|2024-08-04 14:00:50|353.31|351.31|353.16|351.16|353.31|351.31|353.14|351.14|25
1722780060000|2024-08-04 14:01:00|353.17|351.17|353.16|351.16|353.36|351.36|353.14|351.14|34
1722780070000|2024-08-04 14:01:10|353.15|351.15|353.15|351.15|353.2|351.2|353.11|351.11|21
1722780080000|2024-08-04 14:01:20|353.14|351.14|353.15|351.15|353.16|351.16|353.07|351.07|15
1722780090000|2024-08-04 14:01:30|353.16|351.16|353.3|351.3|353.33|351.33|353.16|351.16|17
1722780100000|2024-08-04 14:01:40|353.32|351.32|353.34|351.34|353.34|351.34|353.3|351.3|14
1722780110000|2024-08-04 14:01:50|353.33|351.33|353.43|351.43|353.43|351.43|353.33|351.33|15
1722780120000|2024-08-04 14:02:00|353.42|351.42|353.51|351.51|353.52|351.52|353.42|351.42|12
1722780130000|2024-08-04 14:02:10|353.5|351.5|353.57|351.57|353.6|351.6|353.5|351.5|19
1722780140000|2024-08-04 14:02:20|353.56|351.56|353.57|351.57|353.57|351.57|353.54|351.54|8
1722780150000|2024-08-04 14:02:30|353.59|351.59|353.64|351.64|353.66|351.66|353.58|351.58|23
1722780160000|2024-08-04 14:02:40|353.65|351.65|353.46|351.46|353.67|351.67|353.45|351.45|14
1722780170000|2024-08-04 14:02:50|353.45|351.45|353.29|351.29|353.45|351.45|353.26|351.26|15
1722780180000|2024-08-04 14:03:00|353.31|351.31|353.24|351.24|353.33|351.33|353.19|351.19|20
1722780190000|2024-08-04 14:03:10|353.25|351.25|353.2|351.2|353.26|351.26|353.14|351.14|30
1722780200000|2024-08-04 14:03:20|353.21|351.21|353.43|351.43|353.5|351.5|353.21|351.21|21
1722780210000|2024-08-04 14:03:30|353.42|351.42|353.34|351.34|353.42|351.42|353.34|351.34|13
1722780220000|2024-08-04 14:03:40|353.36|351.36|353.2|351.2|353.38|351.38|353.18|351.18|25
1722780230000|2024-08-04 14:03:50|353.19|351.19|353.14|351.14|353.24|351.24|353.14|351.14|20
1722780240000|2024-08-04 14:04:00|353.12|351.12|353|351|353.12|351.12|352.96|350.96|18
1722780250000|2024-08-04 14:04:10|352.98|350.98|352.46|350.46|352.98|350.98|352.46|350.46|22
1722780260000|2024-08-04 14:04:20|352.4|350.4|352.32|350.32|352.55|350.55|352.3|350.3|25
1722780270000|2024-08-04 14:04:30|352.31|350.31|352.33|350.33|352.45|350.45|352.3|350.3|24
1722780280000|2024-08-04 14:04:40|352.35|350.35|351.97|349.97|352.35|350.35|351.97|349.97|18
1722780290000|2024-08-04 14:04:50|351.99|349.99|352.13|350.13|352.2|350.2|351.99|349.99|24
1722780300000|2024-08-04 14:05:00|352.12|350.12|352.25|350.25|352.32|350.32|352.12|350.12|24
1722780310000|2024-08-04 14:05:10|352.27|350.27|352.15|350.15|352.27|350.27|352.04|350.04|25
1722780320000|2024-08-04 14:05:20|352.18|350.18|352.24|350.24|352.25|350.25|352.16|350.16|11
1722780330000|2024-08-04 14:05:30|352.22|350.22|352.44|350.44|352.44|350.44|352.18|350.18|17
1722780340000|2024-08-04 14:05:40|352.45|350.45|352.4|350.4|352.45|350.45|352.38|350.38|21
1722780350000|2024-08-04 14:05:50|352.41|350.41|352.58|350.58|352.58|350.58|352.31|350.31|25
1722780360000|2024-08-04 14:06:00|352.59|350.59|352.54|350.54|352.61|350.61|352.43|350.43|23
1722780370000|2024-08-04 14:06:10|352.56|350.56|352.55|350.55|352.56|350.56|352.47|350.47|24
1722780380000|2024-08-04 14:06:20|352.57|350.57|352.62|350.62|352.62|350.62|352.52|350.52|19
1722780390000|2024-08-04 14:06:30|352.59|350.59|352.59|350.59|352.64|350.64|352.56|350.56|16
1722780400000|2024-08-04 14:06:40|352.6|350.6|352.75|350.75|352.76|350.76|352.6|350.6|14
1722780410000|2024-08-04 14:06:50|352.74|350.74|352.72|350.72|352.78|350.78|352.7|350.7|19
1722780420000|2024-08-04 14:07:00|352.71|350.71|352.31|350.31|352.71|350.71|352.28|350.28|27
1722780430000|2024-08-04 14:07:10|352.27|350.27|352.02|350.02|352.27|350.27|352|350|27
1722780440000|2024-08-04 14:07:20|352.04|350.04|352.21|350.21|352.21|350.21|352.04|350.04|13
1722780450000|2024-08-04 14:07:30|352.26|350.26|352.27|350.27|352.3|350.3|352.15|350.15|17
1722780460000|2024-08-04 14:07:40|352.25|350.25|352.06|350.06|352.25|350.25|352.06|350.06|17
1722780470000|2024-08-04 14:07:50|352.07|350.07|352|350|352.07|350.07|351.99|349.99|18
1722780480000|2024-08-04 14:08:00|351.99|349.99|351.76|349.76|351.99|349.99|351.73|349.73|20
1722780490000|2024-08-04 14:08:10|351.75|349.75|351.29|349.29|351.75|349.75|351.29|349.29|27
1722780500000|2024-08-04 14:08:20|351.28|349.28|350.97|348.97|351.28|349.28|350.93|348.93|25
1722780510000|2024-08-04 14:08:30|350.94|348.94|350.85|348.85|351.08|349.08|350.83|348.83|24
1722780520000|2024-08-04 14:08:40|350.86|348.86|350.84|348.84|350.87|348.87|350.83|348.83|19
1722780530000|2024-08-04 14:08:50|350.83|348.83|350.84|348.84|350.86|348.86|350.78|348.78|15
1722780540000|2024-08-04 14:09:00|350.85|348.85|350.92|348.92|351.1|349.1|350.85|348.85|29
1722780550000|2024-08-04 14:09:10|350.89|348.89|350.64|348.64|350.9|348.9|350.64|348.64|24
1722780560000|2024-08-04 14:09:20|350.58|348.58|350.46|348.46|350.66|348.66|350.42|348.42|24
1722780570000|2024-08-04 14:09:30|350.47|348.47|350.53|348.53|350.56|348.56|350.47|348.47|17
1722780580000|2024-08-04 14:09:40|350.51|348.51|350.69|348.69|350.71|348.71|350.51|348.51|12
1722780590000|2024-08-04 14:09:50|350.64|348.64|350.59|348.59|350.67|348.67|350.56|348.56|20
1722780600000|2024-08-04 14:10:00|350.57|348.57|350.6|348.6|350.64|348.64|350.57|348.57|21
1722780610000|2024-08-04 14:10:10|350.61|348.61|350.54|348.54|350.61|348.61|350.42|348.42|20
1722780620000|2024-08-04 14:10:20|350.53|348.53|350.29|348.29|350.53|348.53|350.16|348.16|29
1722780630000|2024-08-04 14:10:30|350.24|348.24|350.21|348.21|350.27|348.27|350.14|348.14|26
1722780640000|2024-08-04 14:10:40|350.15|348.15|350.22|348.22|350.34|348.34|350.15|348.15|24
1722780650000|2024-08-04 14:10:50|350.25|348.25|350.27|348.27|350.29|348.29|350.21|348.21|20
1722780660000|2024-08-04 14:11:00|350.29|348.29|350.15|348.15|350.29|348.29|349.98|347.98|33
1722780670000|2024-08-04 14:11:10|350.16|348.16|350.08|348.08|350.18|348.18|350|348|22
1722780680000|2024-08-04 14:11:20|350|348|349.95|347.95|350.03|348.03|349.87|347.87|25
1722780690000|2024-08-04 14:11:30|349.94|347.94|349.57|347.57|349.95|347.95|349.55|347.55|25
1722780700000|2024-08-04 14:11:40|349.59|347.59|349.66|347.66|349.81|347.81|349.59|347.59|24
1722780710000|2024-08-04 14:11:50|349.65|347.65|349.69|347.69|349.7|347.7|349.58|347.58|18
1722780720000|2024-08-04 14:12:00|349.7|347.7|349.51|347.51|349.71|347.71|349.51|347.51|27
1722780730000|2024-08-04 14:12:10|349.47|347.47|349.21|347.21|349.47|347.47|349.12|347.12|20
1722780740000|2024-08-04 14:12:20|349.19|347.19|349.06|347.06|349.19|347.19|349.01|347.01|29
1722780750000|2024-08-04 14:12:30|349.04|347.04|349.07|347.07|349.14|347.14|349.02|347.02|28
1722780760000|2024-08-04 14:12:40|349.09|347.09|349.73|347.73|349.74|347.74|349.09|347.09|26
1722780770000|2024-08-04 14:12:50|349.74|347.74|349.58|347.58|349.77|347.77|349.5|347.5|28
1722780780000|2024-08-04 14:13:00|349.61|347.61|349.77|347.77|349.86|347.86|349.61|347.61|25
1722780790000|2024-08-04 14:13:10|349.78|347.78|349.82|347.82|349.89|347.89|349.67|347.67|23
1722780800000|2024-08-04 14:13:20|349.83|347.83|349.83|347.83|349.86|347.86|349.67|347.67|28
1722780810000|2024-08-04 14:13:30|349.81|347.81|349.9|347.9|349.9|347.9|349.75|347.75|25
1722780820000|2024-08-04 14:13:40|349.99|347.99|349.74|347.74|350.06|348.06|349.74|347.74|19
1722780830000|2024-08-04 14:13:50|349.73|347.73|349.3|347.3|349.73|347.73|349.3|347.3|19
1722780840000|2024-08-04 14:14:00|349.24|347.24|349.13|347.13|349.32|347.32|349.13|347.13|17
1722780850000|2024-08-04 14:14:10|349.14|347.14|349.26|347.26|349.26|347.26|349.01|347.01|26
1722780860000|2024-08-04 14:14:20|349.2|347.2|349.09|347.09|349.29|347.29|349.09|347.09|28
1722780870000|2024-08-04 14:14:30|349.08|347.08|349.01|347.01|349.08|347.08|349.01|347.01|7
1722780880000|2024-08-04 14:14:40|349|347|349.01|347.01|349.01|347.01|349|347|2
1722780890000|2024-08-04 14:14:50|349|347|348.73|346.73|349.01|347.01|348.64|346.64|18
1722780900000|2024-08-04 14:15:00|348.81|346.81|349.02|347.02|349.03|347.03|348.81|346.81|21
1722780910000|2024-08-04 14:15:10|348.99|346.99|349.23|347.23|349.23|347.23|348.99|346.99|17
1722780920000|2024-08-04 14:15:20|349.26|347.26|349.34|347.34|349.38|347.38|349.24|347.24|16
1722780930000|2024-08-04 14:15:30|349.33|347.33|349.33|347.33|349.4|347.4|349.2|347.2|18
1722780940000|2024-08-04 14:15:40|349.41|347.41|349.59|347.59|349.59|347.59|349.41|347.41|21
1722780950000|2024-08-04 14:15:50|349.61|347.61|349.61|347.61|349.61|347.61|349.45|347.45|21
1722780960000|2024-08-04 14:16:00|349.62|347.62|349.11|347.11|349.62|347.62|349.09|347.09|23
1722780970000|2024-08-04 14:16:10|349.12|347.12|348.97|346.97|349.16|347.16|348.7|346.7|37
1722780980000|2024-08-04 14:16:20|348.93|346.93|347.63|345.63|348.93|346.93|347.63|345.63|28
1722780990000|2024-08-04 14:16:30|347.58|345.58|347.68|345.68|347.68|345.68|347.5|345.5|19
1722781000000|2024-08-04 14:16:40|347.69|345.69|347.92|345.92|347.92|345.92|347.67|345.67|19
1722781010000|2024-08-04 14:16:50|348.11|346.11|348.27|346.27|348.27|346.27|348.11|346.11|10
1722781020000|2024-08-04 14:17:00|348.28|346.28|348.37|346.37|348.39|346.39|348.22|346.22|12
1722781030000|2024-08-04 14:17:10|348.38|346.38|348.82|346.82|348.82|346.82|348.38|346.38|13
1722781040000|2024-08-04 14:17:20|348.83|346.83|348.96|346.96|349|347|348.82|346.82|25
1722781050000|2024-08-04 14:17:30|348.94|346.94|348.77|346.77|348.95|346.95|348.73|346.73|25
1722781060000|2024-08-04 14:17:40|348.79|346.79|348.83|346.83|348.86|346.86|348.77|346.77|20
1722781070000|2024-08-04 14:17:50|348.84|346.84|348.74|346.74|348.84|346.84|348.69|346.69|23
1722781080000|2024-08-04 14:18:00|348.71|346.71|348.3|346.3|348.72|346.72|348.28|346.28|30
1722781090000|2024-08-04 14:18:10|348.25|346.25|348.28|346.28|348.45|346.45|348.15|346.15|33
1722781100000|2024-08-04 14:18:20|348.27|346.27|347.74|345.74|348.27|346.27|347.56|345.56|30
1722781110000|2024-08-04 14:18:30|347.75|345.75|348.04|346.04|348.04|346.04|347.74|345.74|30
1722781120000|2024-08-04 14:18:40|348.06|346.06|348.21|346.21|348.21|346.21|348.06|346.06|16
1722781130000|2024-08-04 14:18:50|348.2|346.2|348.14|346.14|348.29|346.29|348.07|346.07|23
1722781140000|2024-08-04 14:19:00|348.08|346.08|348.96|346.96|348.96|346.96|348.08|346.08|18
1722781150000|2024-08-04 14:19:10|348.97|346.97|348.57|346.57|349.04|347.04|348.57|346.57|10
1722781160000|2024-08-04 14:19:20|348.55|346.55|348.96|346.96|348.97|346.97|348.36|346.36|27
1722781170000|2024-08-04 14:19:30|348.95|346.95|348.43|346.43|349.03|347.03|348.32|346.32|30
1722781180000|2024-08-04 14:19:40|348.44|346.44|348.75|346.75|349.02|347.02|348.41|346.41|28
1722781190000|2024-08-04 14:19:50|348.72|346.72|348.78|346.78|348.83|346.83|348.7|346.7|26
1722781200000|2024-08-04 14:20:00|348.83|346.83|349.04|347.04|349.04|347.04|348.83|346.83|13
1722781210000|2024-08-04 14:20:10|349.07|347.07|349.89|347.89|350.3|348.3|349.07|347.07|12
1722781220000|2024-08-04 14:20:20|349.88|347.88|349.85|347.85|349.9|347.9|349.23|347.23|28
1722781230000|2024-08-04 14:20:30|349.84|347.84|349.85|347.85|349.97|347.97|349.21|347.21|29
1722781240000|2024-08-04 14:20:40|349.84|347.84|349.55|347.55|349.84|347.84|349.43|347.43|25
1722781250000|2024-08-04 14:20:50|349.58|347.58|349.28|347.28|349.58|347.58|349.24|347.24|29
1722781260000|2024-08-04 14:21:00|349.26|347.26|349.69|347.69|349.95|347.95|349.1|347.1|31
1722781270000|2024-08-04 14:21:10|349.72|347.72|349.75|347.75|349.81|347.81|349.58|347.58|12
1722781280000|2024-08-04 14:21:20|349.79|347.79|349.45|347.45|349.79|347.79|349.45|347.45|24
1722781290000|2024-08-04 14:21:30|349.46|347.46|349.85|347.85|349.85|347.85|349.31|347.31|21
1722781300000|2024-08-04 14:21:40|349.88|347.88|349.72|347.72|349.93|347.93|349.33|347.33|23
1722781310000|2024-08-04 14:21:50|349.71|347.71|349.82|347.82|349.94|347.94|349.59|347.59|24
1722781320000|2024-08-04 14:22:00|349.76|347.76|349.67|347.67|349.83|347.83|349.62|347.62|24
1722781330000|2024-08-04 14:22:10|349.68|347.68|349.83|347.83|349.97|347.97|349.57|347.57|24
1722781340000|2024-08-04 14:22:20|349.82|347.82|349.45|347.45|349.84|347.84|349.45|347.45|20
1722781350000|2024-08-04 14:22:30|349.34|347.34|349.09|347.09|349.35|347.35|349.08|347.08|24
1722781360000|2024-08-04 14:22:40|349.36|347.36|349.75|347.75|349.82|347.82|349.25|347.25|25
1722781370000|2024-08-04 14:22:50|349.76|347.76|349.37|347.37|349.77|347.77|349.37|347.37|8
1722781380000|2024-08-04 14:23:00|349.4|347.4|349.86|347.86|350.02|348.02|349.19|347.19|27
1722781400000|2024-08-04 14:23:20|349.85|347.85|349.85|347.85|349.86|347.86|349.73|347.73|11
1722781410000|2024-08-04 14:23:30|349.86|347.86|349.88|347.88|349.96|347.96|349.85|347.85|15
1722781420000|2024-08-04 14:23:40|349.91|347.91|349.86|347.86|349.91|347.91|349.86|347.86|5
1722781430000|2024-08-04 14:23:50|349.8|347.8|349.83|347.83|349.83|347.83|349.79|347.79|4
1722781440000|2024-08-04 14:24:00|349.87|347.87|349.93|347.93|350.01|348.01|349.87|347.87|19
1722781450000|2024-08-04 14:24:10|349.92|347.92|350.05|348.05|350.14|348.14|349.9|347.9|28
1722781460000|2024-08-04 14:24:20|350.06|348.06|350.03|348.03|350.07|348.07|350.03|348.03|10
1722781470000|2024-08-04 14:24:30|349.99|347.99|349.9|347.9|349.99|347.99|349.79|347.79|17
1722781480000|2024-08-04 14:24:40|349.88|347.88|349.83|347.83|349.88|347.88|349.79|347.79|6
1722781490000|2024-08-04 14:24:50|349.81|347.81|349.75|347.75|349.81|347.81|349.75|347.75|4
1722781500000|2024-08-04 14:25:00|349.77|347.77|349.8|347.8|349.82|347.82|349.76|347.76|8
1722781510000|2024-08-04 14:25:10|349.84|347.84|349.93|347.93|349.95|347.95|349.84|347.84|14
1722781520000|2024-08-04 14:25:20|349.94|347.94|350.05|348.05|350.11|348.11|349.94|347.94|21
1722781530000|2024-08-04 14:25:30|350.06|348.06|349.94|347.94|350.06|348.06|349.93|347.93|19
1722781540000|2024-08-04 14:25:40|349.93|347.93|349.82|347.82|349.93|347.93|349.8|347.8|12
1722781550000|2024-08-04 14:25:50|349.81|347.81|349.8|347.8|349.81|347.81|349.8|347.8|2
1722781560000|2024-08-04 14:26:00|349.87|347.87|349.83|347.83|349.87|347.87|349.81|347.81|11
1722781570000|2024-08-04 14:26:10|349.84|347.84|349.87|347.87|349.9|347.9|349.82|347.82|19
1722781580000|2024-08-04 14:26:20|349.89|347.89|349.94|347.94|350.05|348.05|349.88|347.88|23
1722781590000|2024-08-04 14:26:30|349.88|347.88|349.83|347.83|349.92|347.92|349.83|347.83|14
1722781600000|2024-08-04 14:26:40|349.8|347.8|349.73|347.73|349.8|347.8|349.68|347.68|5
1722781610000|2024-08-04 14:26:50|349.74|347.74|349.81|347.81|349.85|347.85|349.6|347.6|18
1722781620000|2024-08-04 14:27:00|349.8|347.8|349.84|347.84|349.94|347.94|349.75|347.75|29
1722781630000|2024-08-04 14:27:10|349.83|347.83|349.83|347.83|349.83|347.83|349.73|347.73|13
1722781640000|2024-08-04 14:27:20|349.81|347.81|349.77|347.77|349.83|347.83|349.75|347.75|18
1722781650000|2024-08-04 14:27:30|349.8|347.8|349.29|347.29|349.8|347.8|349.08|347.08|26
1722781660000|2024-08-04 14:27:40|349.31|347.31|349.28|347.28|349.36|347.36|349.2|347.2|25
1722781670000|2024-08-04 14:27:50|349.29|347.29|349.34|347.34|349.38|347.38|349.25|347.25|26
1722781680000|2024-08-04 14:28:00|349.33|347.33|349.48|347.48|349.48|347.48|349.33|347.33|22
1722781690000|2024-08-04 14:28:10|349.46|347.46|349.24|347.24|349.46|347.46|349.21|347.21|23
1722781700000|2024-08-04 14:28:20|349.21|347.21|349.26|347.26|349.41|347.41|349.19|347.19|24
1722781710000|2024-08-04 14:28:30|349.24|347.24|348.66|346.66|349.24|347.24|348.66|346.66|20
1722781720000|2024-08-04 14:28:40|348.67|346.67|348.46|346.46|348.67|346.67|348.37|346.37|31
1722781730000|2024-08-04 14:28:50|348.51|346.51|348.43|346.43|348.51|346.51|348.31|346.31|32
1722781740000|2024-08-04 14:29:00|348.41|346.41|348.14|346.14|348.44|346.44|348.12|346.12|26
1722781750000|2024-08-04 14:29:10|348.12|346.12|348.1|346.1|348.12|346.12|347.81|345.81|26
1722781760000|2024-08-04 14:29:20|348.11|346.11|348.03|346.03|348.18|346.18|348.03|346.03|23
1722781770000|2024-08-04 14:29:30|348.02|346.02|347.99|345.99|348.02|346.02|347.92|345.92|18
1722781780000|2024-08-04 14:29:40|348.04|346.04|348.21|346.21|348.22|346.22|348.04|346.04|27
1722781790000|2024-08-04 14:29:50|348.17|346.17|348.2|346.2|348.24|346.24|348.12|346.12|22
1722781800000|2024-08-04 14:30:00|348.19|346.19|348.04|346.04|348.27|346.27|348.04|346.04|25
1722781810000|2024-08-04 14:30:10|348|346|348.02|346.02|348.02|346.02|347.45|345.45|32
1722781820000|2024-08-04 14:30:20|347.99|345.99|348.31|346.31|348.31|346.31|347.82|345.82|29
1722781830000|2024-08-04 14:30:30|348.33|346.33|348.54|346.54|348.68|346.68|348.32|346.32|34
1722781840000|2024-08-04 14:30:40|348.6|346.6|348.37|346.37|348.79|346.79|348.37|346.37|28
1722781850000|2024-08-04 14:30:50|348.36|346.36|347.93|345.93|348.36|346.36|347.72|345.72|24
1722781860000|2024-08-04 14:31:00|347.94|345.94|347.51|345.51|347.99|345.99|347.44|345.44|31
1722781870000|2024-08-04 14:31:10|347.5|345.5|347.02|345.02|347.5|345.5|347.01|345.01|29
1722781880000|2024-08-04 14:31:20|347.08|345.08|346.92|344.92|347.08|345.08|346.9|344.9|22
1722781890000|2024-08-04 14:31:30|346.98|344.98|347.07|345.07|347.07|345.07|346.91|344.91|25
1722781900000|2024-08-04 14:31:40|347.05|345.05|347.01|345.01|347.08|345.08|346.98|344.98|23
1722781910000|2024-08-04 14:31:50|347.07|345.07|346.97|344.97|347.09|345.09|346.95|344.95|20
1722781920000|2024-08-04 14:32:00|346.96|344.96|346.81|344.81|346.97|344.97|346.75|344.75|20
1722781930000|2024-08-04 14:32:10|346.83|344.83|346.81|344.81|346.87|344.87|346.77|344.77|20
1722781940000|2024-08-04 14:32:20|346.82|344.82|346.61|344.61|346.82|344.82|346.55|344.55|20
1722781950000|2024-08-04 14:32:30|346.59|344.59|346.54|344.54|346.68|344.68|346.47|344.47|27
1722781960000|2024-08-04 14:32:40|346.58|344.58|346.71|344.71|346.72|344.72|346.48|344.48|24
1722781970000|2024-08-04 14:32:50|346.75|344.75|346.89|344.89|346.89|344.89|346.71|344.71|18
1722781980000|2024-08-04 14:33:00|346.87|344.87|346.88|344.88|346.89|344.89|346.81|344.81|13
1722781990000|2024-08-04 14:33:10|346.89|344.89|346.48|344.48|346.89|344.89|346.47|344.47|27
1722782000000|2024-08-04 14:33:20|346.47|344.47|346.41|344.41|346.54|344.54|346.28|344.28|30
1722782010000|2024-08-04 14:33:30|346.43|344.43|346.6|344.6|346.6|344.6|346.26|344.26|18
1722782020000|2024-08-04 14:33:40|346.58|344.58|346.51|344.51|346.6|344.6|346.51|344.51|18
1722782030000|2024-08-04 14:33:50|346.5|344.5|346.51|344.51|346.51|344.51|346.5|344.5|2
1722782040000|2024-08-04 14:34:00|346.5|344.5|346.5|344.5|346.51|344.51|346.5|344.5|3
1722782050000|2024-08-04 14:34:10|346.51|344.51|346.51|344.51|346.57|344.57|346.51|344.51|5
1722782060000|2024-08-04 14:34:20|346.55|344.55|346.35|344.35|346.55|344.55|346.27|344.27|19
1722782070000|2024-08-04 14:34:30|346.37|344.37|346.42|344.42|346.43|344.43|346.21|344.21|30
1722782080000|2024-08-04 14:34:40|346.41|344.41|346.3|344.3|346.41|344.41|346.24|344.24|27
1722782090000|2024-08-04 14:34:50|346.33|344.33|346.44|344.44|346.45|344.45|346.33|344.33|7
1722782100000|2024-08-04 14:35:00|346.47|344.47|346.48|344.48|346.48|344.48|346.43|344.43|10
1722782110000|2024-08-04 14:35:10|346.47|344.47|346.55|344.55|346.55|344.55|346.47|344.47|6
1722782120000|2024-08-04 14:35:20|346.6|344.6|346.89|344.89|346.95|344.95|346.58|344.58|21
1722782130000|2024-08-04 14:35:30|346.85|344.85|346.83|344.83|346.85|344.85|346.44|344.44|29
1722782140000|2024-08-04 14:35:40|346.87|344.87|346.7|344.7|346.89|344.89|346.69|344.69|24
1722782150000|2024-08-04 14:35:50|346.71|344.71|346.89|344.89|346.89|344.89|346.58|344.58|30
1722782160000|2024-08-04 14:36:00|346.85|344.85|346.77|344.77|346.89|344.89|346.77|344.77|11
1722782170000|2024-08-04 14:36:10|346.75|344.75|346.61|344.61|346.77|344.77|346.52|344.52|30
1722782180000|2024-08-04 14:36:20|346.56|344.56|346.59|344.59|346.81|344.81|346.45|344.45|32
1722782190000|2024-08-04 14:36:30|346.61|344.61|346.42|344.42|346.62|344.62|346.37|344.37|28
1722782200000|2024-08-04 14:36:40|346.45|344.45|346.37|344.37|346.46|344.46|346.32|344.32|21
1722782210000|2024-08-04 14:36:50|346.39|344.39|346.04|344.04|346.39|344.39|345.99|343.99|20
1722782220000|2024-08-04 14:37:00|345.99|343.99|345.62|343.62|346.06|344.06|345.34|343.34|34
1722782230000|2024-08-04 14:37:10|345.57|343.57|345.9|343.9|345.92|343.92|345.57|343.57|31
1722782240000|2024-08-04 14:37:20|345.92|343.92|345.91|343.91|346.05|344.05|345.69|343.69|31
1722782250000|2024-08-04 14:37:30|345.92|343.92|345.71|343.71|345.92|343.92|345.48|343.48|34
1722782260000|2024-08-04 14:37:40|345.74|343.74|346.02|344.02|346.15|344.15|345.73|343.73|21
1722782270000|2024-08-04 14:37:50|346|344|345.67|343.67|346.07|344.07|345.65|343.65|24
1722782280000|2024-08-04 14:38:00|345.68|343.68|345.43|343.43|345.74|343.74|345.34|343.34|35
1722782290000|2024-08-04 14:38:10|345.42|343.42|345.16|343.16|345.42|343.42|345.11|343.11|30
1722782300000|2024-08-04 14:38:20|345.15|343.15|345.42|343.42|345.75|343.75|345.15|343.15|28
1722782310000|2024-08-04 14:38:30|345.33|343.33|345.84|343.84|345.84|343.84|345.27|343.27|26
1722782320000|2024-08-04 14:38:40|345.83|343.83|345.84|343.84|345.84|343.84|345.83|343.83|6
1722782330000|2024-08-04 14:38:50|345.85|343.85|345.97|343.97|346.08|344.08|345.85|343.85|23
1722782340000|2024-08-04 14:39:00|346|344|345.85|343.85|346.01|344.01|345.73|343.73|25
1722782350000|2024-08-04 14:39:10|345.91|343.91|345.81|343.81|345.95|343.95|345.76|343.76|30
1722782360000|2024-08-04 14:39:20|345.82|343.82|345.74|343.74|345.97|343.97|345.74|343.74|30
1722782370000|2024-08-04 14:39:30|345.72|343.72|345.68|343.68|345.87|343.87|345.33|343.33|28
1722782380000|2024-08-04 14:39:40|345.65|343.65|345.19|343.19|345.67|343.67|345.17|343.17|27
1722782390000|2024-08-04 14:39:50|345.18|343.18|345.02|343.02|345.18|343.18|345.02|343.02|10
1722782400000|2024-08-04 14:40:00|345.05|343.05|345.67|343.67|345.68|343.68|345.05|343.05|22
1722782410000|2024-08-04 14:40:10|345.7|343.7|345.89|343.89|345.89|343.89|345.59|343.59|30
1722782420000|2024-08-04 14:40:20|345.88|343.88|345.94|343.94|346.14|344.14|345.87|343.87|28
1722782430000|2024-08-04 14:40:30|345.91|343.91|346.02|344.02|346.08|344.08|345.47|343.47|34
1722782440000|2024-08-04 14:40:40|346.07|344.07|346.69|344.69|346.69|344.69|345.94|343.94|31
1722782450000|2024-08-04 14:40:50|346.7|344.7|346.82|344.82|346.87|344.87|346.67|344.67|25
1722782460000|2024-08-04 14:41:00|346.75|344.75|347.29|345.29|347.29|345.29|346.7|344.7|22
1722782470000|2024-08-04 14:41:10|347.3|345.3|347.49|345.49|347.52|345.52|347.3|345.3|14
1722782480000|2024-08-04 14:41:20|347.44|345.44|347.51|345.51|347.52|345.52|347.37|345.37|23
1722782490000|2024-08-04 14:41:30|347.5|345.5|347.71|345.71|347.71|345.71|347.47|345.47|9
1722782500000|2024-08-04 14:41:40|347.72|345.72|349.71|347.71|349.71|347.71|347.71|345.71|23
1722782510000|2024-08-04 14:41:50|349.77|347.77|349.53|347.53|349.77|347.77|349.34|347.34|29
1722782520000|2024-08-04 14:42:00|349.66|347.66|349.12|347.12|349.83|347.83|349.12|347.12|25
1722782530000|2024-08-04 14:42:10|349.09|347.09|348.63|346.63|349.09|347.09|348.52|346.52|26
1722782540000|2024-08-04 14:42:20|348.68|346.68|349.59|347.59|350.23|348.23|348.04|346.04|32
1722782550000|2024-08-04 14:42:30|349.6|347.6|349.33|347.33|349.72|347.72|349.23|347.23|19
1722782560000|2024-08-04 14:42:40|349.25|347.25|349.75|347.75|349.78|347.78|348.95|346.95|31
1722782570000|2024-08-04 14:42:50|349.73|347.73|351.37|349.37|351.43|349.43|349.71|347.71|25
1722782580000|2024-08-04 14:43:00|351.36|349.36|350.45|348.45|351.38|349.38|350.4|348.4|26
1722782590000|2024-08-04 14:43:10|350.42|348.42|350.32|348.32|350.5|348.5|350.17|348.17|28
1722782600000|2024-08-04 14:43:20|350.34|348.34|350.8|348.8|350.98|348.98|350.34|348.34|26
1722782610000|2024-08-04 14:43:30|350.86|348.86|350.78|348.78|351.06|349.06|350.69|348.69|23
1722782620000|2024-08-04 14:43:40|350.72|348.72|350.32|348.32|350.72|348.72|350.15|348.15|32
1722782630000|2024-08-04 14:43:50|350.31|348.31|349.58|347.58|350.31|348.31|349.44|347.44|31
1722782640000|2024-08-04 14:44:00|349.59|347.59|349.47|347.47|349.72|347.72|349.45|347.45|25
1722782650000|2024-08-04 14:44:10|349.48|347.48|349.61|347.61|349.61|347.61|349.25|347.25|31
1722782660000|2024-08-04 14:44:20|349.63|347.63|349.42|347.42|349.67|347.67|349.42|347.42|26
1722782670000|2024-08-04 14:44:30|349.43|347.43|349.22|347.22|349.43|347.43|349.09|347.09|25
1722782680000|2024-08-04 14:44:40|349.23|347.23|349.26|347.26|349.26|347.26|349.06|347.06|11
1722782690000|2024-08-04 14:44:50|349.27|347.27|349.23|347.23|349.28|347.28|349.17|347.17|13
1722782700000|2024-08-04 14:45:00|349.26|347.26|349.51|347.51|349.54|347.54|349.26|347.26|26
1722782710000|2024-08-04 14:45:10|349.52|347.52|350.19|348.19|350.19|348.19|349.52|347.52|16
1722782720000|2024-08-04 14:45:20|350.21|348.21|350.25|348.25|350.25|348.25|350.15|348.15|10
1722782730000|2024-08-04 14:45:30|350.19|348.19|349.88|347.88|350.19|348.19|349.77|347.77|18
1722782740000|2024-08-04 14:45:40|349.87|347.87|349.35|347.35|349.87|347.87|349.34|347.34|26
1722782750000|2024-08-04 14:45:50|349.34|347.34|349.02|347.02|349.36|347.36|348.99|346.99|28
1722782760000|2024-08-04 14:46:00|348.87|346.87|348.53|346.53|348.88|346.88|348.53|346.53|21
1722782770000|2024-08-04 14:46:10|348.3|346.3|348.36|346.36|348.48|346.48|348.23|346.23|26
1722782780000|2024-08-04 14:46:20|348.35|346.35|348.08|346.08|348.35|346.35|348.08|346.08|25
1722782790000|2024-08-04 14:46:30|348.07|346.07|348.03|346.03|348.12|346.12|347.98|345.98|27
1722782800000|2024-08-04 14:46:40|348|346|347.98|345.98|348|346|347.88|345.88|22
1722782810000|2024-08-04 14:46:50|348|346|348.52|346.52|348.87|346.87|348|346|31
1722782820000|2024-08-04 14:47:00|348.53|346.53|348.34|346.34|348.68|346.68|348.34|346.34|23
1722782830000|2024-08-04 14:47:10|348.37|346.37|348.84|346.84|348.84|346.84|348.37|346.37|32
1722782840000|2024-08-04 14:47:20|348.76|346.76|349.85|347.85|349.85|347.85|348.76|346.76|23
1722782850000|2024-08-04 14:47:30|349.77|347.77|349.57|347.57|349.77|347.77|349.43|347.43|13
1722782860000|2024-08-04 14:47:40|349.56|347.56|349.57|347.57|349.71|347.71|349.43|347.43|31
1722782870000|2024-08-04 14:47:50|349.55|347.55|349.73|347.73|349.74|347.74|349.43|347.43|22
1722782880000|2024-08-04 14:48:00|349.85|347.85|350.25|348.25|350.3|348.3|349.85|347.85|14
1722782890000|2024-08-04 14:48:10|350.22|348.22|350.15|348.15|350.22|348.22|350.15|348.15|5
1722782900000|2024-08-04 14:48:20|350.16|348.16|350.46|348.46|350.59|348.59|350.16|348.16|20
1722782910000|2024-08-04 14:48:30|350.29|348.29|350.22|348.22|350.6|348.6|350.15|348.15|23
1722782920000|2024-08-04 14:48:40|350.3|348.3|350.5|348.5|350.5|348.5|349.84|347.84|24
1722782930000|2024-08-04 14:48:50|350.75|348.75|350.16|348.16|350.79|348.79|350.16|348.16|29
1722782940000|2024-08-04 14:49:00|350.15|348.15|349.94|347.94|350.15|348.15|349.94|347.94|16
1722782950000|2024-08-04 14:49:10|349.95|347.95|349.5|347.5|349.95|347.95|349.38|347.38|17
1722782960000|2024-08-04 14:49:20|349.52|347.52|349.32|347.32|349.52|347.52|349.18|347.18|28
1722782970000|2024-08-04 14:49:30|349.34|347.34|349.45|347.45|349.49|347.49|349.25|347.25|30
1722782980000|2024-08-04 14:49:40|349.47|347.47|349.12|347.12|349.47|347.47|349.12|347.12|24
1722782990000|2024-08-04 14:49:50|349.11|347.11|348.94|346.94|349.16|347.16|348.93|346.93|23
1722783000000|2024-08-04 14:50:00|348.98|346.98|348.82|346.82|348.98|346.98|348.8|346.8|21
1722783010000|2024-08-04 14:50:10|348.8|346.8|348.58|346.58|348.81|346.81|348.58|346.58|26
1722783020000|2024-08-04 14:50:20|348.57|346.57|348.77|346.77|348.81|346.81|348.52|346.52|30
1722783030000|2024-08-04 14:50:30|348.8|346.8|348.85|346.85|348.85|346.85|348.62|346.62|32
1722783040000|2024-08-04 14:50:40|348.74|346.74|348.76|346.76|348.84|346.84|348.64|346.64|27
1722783050000|2024-08-04 14:50:50|348.82|346.82|348.44|346.44|348.82|346.82|348.35|346.35|34
1722783060000|2024-08-04 14:51:00|348.45|346.45|349.16|347.16|349.16|347.16|348.45|346.45|28
1722783070000|2024-08-04 14:51:10|349.18|347.18|349.49|347.49|349.5|347.5|349.17|347.17|14
1722783080000|2024-08-04 14:51:20|349.47|347.47|349.4|347.4|349.48|347.48|349.21|347.21|32
1722783090000|2024-08-04 14:51:30|349.38|347.38|349.36|347.36|349.42|347.42|349.21|347.21|35
1722783100000|2024-08-04 14:51:40|349.38|347.38|349.83|347.83|349.86|347.86|349.38|347.38|27
1722783110000|2024-08-04 14:51:50|349.9|347.9|349.98|347.98|350|348|349.88|347.88|25
1722783120000|2024-08-04 14:52:00|349.93|347.93|349.75|347.75|349.93|347.93|349.74|347.74|11
1722783130000|2024-08-04 14:52:10|349.74|347.74|349.5|347.5|349.74|347.74|349.43|347.43|22
1722783140000|2024-08-04 14:52:20|349.48|347.48|349.53|347.53|349.61|347.61|349.15|347.15|32
1722783150000|2024-08-04 14:52:30|349.52|347.52|349.35|347.35|349.52|347.52|349.29|347.29|24
1722783160000|2024-08-04 14:52:40|349.36|347.36|349.4|347.4|349.42|347.42|349.22|347.22|24
1722783170000|2024-08-04 14:52:50|349.34|347.34|349.36|347.36|349.46|347.46|349.21|347.21|21
1722783180000|2024-08-04 14:53:00|349.29|347.29|349.44|347.44|349.49|347.49|349.29|347.29|20
1722783190000|2024-08-04 14:53:10|349.43|347.43|349.67|347.67|349.76|347.76|349.38|347.38|28
1722783200000|2024-08-04 14:53:20|349.62|347.62|349.78|347.78|349.78|347.78|349.26|347.26|25
1722783210000|2024-08-04 14:53:30|349.75|347.75|349.44|347.44|349.75|347.75|349.44|347.44|12
1722783220000|2024-08-04 14:53:40|349.36|347.36|349.79|347.79|349.9|347.9|349.27|347.27|27
1722783230000|2024-08-04 14:53:50|349.7|347.7|353.35|351.35|353.78|351.78|349.46|347.46|38
1722783240000|2024-08-04 14:54:00|353.61|351.61|354.51|352.51|354.51|352.51|353.59|351.59|30
1722783250000|2024-08-04 14:54:10|354.52|352.52|353.38|351.38|354.89|352.89|353.38|351.38|37
1722783260000|2024-08-04 14:54:20|353.35|351.35|353.89|351.89|354.13|352.13|353.35|351.35|27
1722783270000|2024-08-04 14:54:30|353.81|351.81|354.21|352.21|354.21|352.21|353.76|351.76|21
1722783280000|2024-08-04 14:54:40|354.4|352.4|354.13|352.13|354.4|352.4|353.89|351.89|28
1722783290000|2024-08-04 14:54:50|354.14|352.14|354.5|352.5|354.6|352.6|354.07|352.07|29
1722783300000|2024-08-04 14:55:00|354.39|352.39|354.28|352.28|354.47|352.47|354.13|352.13|32
1722783310000|2024-08-04 14:55:10|354.41|352.41|355.46|353.46|355.46|353.46|354.38|352.38|28
1722783320000|2024-08-04 14:55:20|355.51|353.51|358.46|356.46|358.46|356.46|355.51|353.51|36
1722783330000|2024-08-04 14:55:30|358.81|356.81|361.52|359.52|361.52|359.52|358.81|356.81|37
1722783340000|2024-08-04 14:55:40|361.51|359.51|359.18|357.18|361.51|359.51|359.18|357.18|34
1722783350000|2024-08-04 14:55:50|359.23|357.23|358.18|356.18|359.24|357.24|358.13|356.13|36
1722783360000|2024-08-04 14:56:00|358.29|356.29|357.32|355.32|358.29|356.29|356.52|354.52|34
1722783370000|2024-08-04 14:56:10|357.3|355.3|356.09|354.09|357.3|355.3|355.5|353.5|38
1722783380000|2024-08-04 14:56:20|356.05|354.05|355.66|353.66|356.33|354.33|355.51|353.51|36
1722783390000|2024-08-04 14:56:30|355.65|353.65|355.54|353.54|355.65|353.65|355.22|353.22|35
1722783400000|2024-08-04 14:56:40|355.4|353.4|354.91|352.91|355.44|353.44|354.91|352.91|31
1722783410000|2024-08-04 14:56:50|354.89|352.89|354.29|352.29|355.04|353.04|354.29|352.29|34
1722783420000|2024-08-04 14:57:00|354.2|352.2|354.78|352.78|354.97|352.97|354.11|352.11|36
1722783430000|2024-08-04 14:57:10|354.82|352.82|354.48|352.48|355.09|353.09|354.43|352.43|34
1722783440000|2024-08-04 14:57:20|354.61|352.61|354.14|352.14|354.78|352.78|354.14|352.14|31
1722783450000|2024-08-04 14:57:30|354.13|352.13|353.97|351.97|354.74|352.74|353.97|351.97|31
1722783460000|2024-08-04 14:57:40|353.95|351.95|353.81|351.81|353.95|351.95|353.76|351.76|23
1722783470000|2024-08-04 14:57:50|353.82|351.82|353.64|351.64|353.92|351.92|353.64|351.64|17
1722783480000|2024-08-04 14:58:00|353.62|351.62|353.75|351.75|353.75|351.75|353.31|351.31|14
1722783490000|2024-08-04 14:58:10|353.86|351.86|353.76|351.76|353.93|351.93|353.62|351.62|33
1722783500000|2024-08-04 14:58:20|353.74|351.74|355.51|353.51|355.58|353.58|353.57|351.57|34
1722783510000|2024-08-04 14:58:30|355.56|353.56|355.02|353.02|355.78|353.78|354.91|352.91|32
1722783520000|2024-08-04 14:58:40|355.01|353.01|354.64|352.64|355.01|353.01|354.51|352.51|30
1722783530000|2024-08-04 14:58:50|354.63|352.63|354.4|352.4|354.76|352.76|354.39|352.39|30
1722783540000|2024-08-04 14:59:00|354.44|352.44|353.9|351.9|354.44|352.44|353.87|351.87|18
1722783550000|2024-08-04 14:59:10|353.97|351.97|353.92|351.92|354|352|353.82|351.82|27
1722783560000|2024-08-04 14:59:20|353.9|351.9|354.28|352.28|354.28|352.28|353.76|351.76|33
1722783570000|2024-08-04 14:59:30|354.31|352.31|354.07|352.07|354.33|352.33|354.07|352.07|19
1722783580000|2024-08-04 14:59:40|354.08|352.08|353.92|351.92|354.13|352.13|353.8|351.8|24
1722783590000|2024-08-04 14:59:50|353.93|351.93|354.28|352.28|354.29|352.29|353.92|351.92|22
1722783600000|2024-08-04 15:00:00|354.26|352.26|354.16|352.16|354.44|352.44|354.04|352.04|37
1722783610000|2024-08-04 15:00:10|354.12|352.12|353.74|351.74|354.13|352.13|353.74|351.74|18
1722783620000|2024-08-04 15:00:20|353.76|351.76|353.13|351.13|353.9|351.9|353.04|351.04|30
1722783630000|2024-08-04 15:00:30|353.04|351.04|351.92|349.92|353.04|351.04|351.86|349.86|34
1722783640000|2024-08-04 15:00:40|352.06|350.06|351.44|349.44|352.21|350.21|351.44|349.44|35
1722783650000|2024-08-04 15:00:50|351.42|349.42|351.62|349.62|352.07|350.07|351.42|349.42|32
1722783660000|2024-08-04 15:01:00|351.44|349.44|352.03|350.03|352.05|350.05|351.33|349.33|34
1722783670000|2024-08-04 15:01:10|352.07|350.07|352.25|350.25|352.25|350.25|351.96|349.96|33
1722783680000|2024-08-04 15:01:20|352.23|350.23|352.06|350.06|352.47|350.47|352.06|350.06|29
1722783690000|2024-08-04 15:01:30|352.11|350.11|352.15|350.15|352.31|350.31|351.97|349.97|35
1722783700000|2024-08-04 15:01:40|352.14|350.14|352.11|350.11|352.24|350.24|352.07|350.07|30
1722783710000|2024-08-04 15:01:50|352.1|350.1|352.46|350.46|352.47|350.47|351.97|349.97|34
1722783720000|2024-08-04 15:02:00|352.48|350.48|353.22|351.22|353.22|351.22|352.44|350.44|31
1722783730000|2024-08-04 15:02:10|353.24|351.24|352.81|350.81|353.26|351.26|352.79|350.79|32
1722783740000|2024-08-04 15:02:20|352.74|350.74|353.96|351.96|353.98|351.98|352.48|350.48|34
1722783750000|2024-08-04 15:02:30|353.98|351.98|353.49|351.49|353.98|351.98|353.49|351.49|30
1722783760000|2024-08-04 15:02:40|353.42|351.42|352.96|350.96|353.42|351.42|352.96|350.96|22
1722783770000|2024-08-04 15:02:50|352.93|350.93|352.62|350.62|352.93|350.93|352.59|350.59|20
1722783780000|2024-08-04 15:03:00|352.64|350.64|352.56|350.56|352.78|350.78|352.52|350.52|19
1722783790000|2024-08-04 15:03:10|352.54|350.54|352.26|350.26|352.54|350.54|352.13|350.13|29
1722783800000|2024-08-04 15:03:20|352.43|350.43|352.07|350.07|352.59|350.59|352.01|350.01|24
1722783810000|2024-08-04 15:03:30|352.01|350.01|351.63|349.63|352.03|350.03|351.63|349.63|25
1722783820000|2024-08-04 15:03:40|351.68|349.68|351.18|349.18|351.68|349.68|351.16|349.16|31
1722783830000|2024-08-04 15:03:50|351.23|349.23|351.2|349.2|351.34|349.34|351.15|349.15|26
1722783840000|2024-08-04 15:04:00|351.17|349.17|351.04|349.04|351.3|349.3|350.86|348.86|22
1722783850000|2024-08-04 15:04:10|351.05|349.05|351.55|349.55|351.55|349.55|350.88|348.88|29
1722783860000|2024-08-04 15:04:20|351.56|349.56|351.97|349.97|352.12|350.12|351.45|349.45|33
1722783870000|2024-08-04 15:04:30|351.95|349.95|351.96|349.96|352.08|350.08|351.84|349.84|35
1722783880000|2024-08-04 15:04:40|351.95|349.95|352.18|350.18|352.22|350.22|351.94|349.94|29
1722783890000|2024-08-04 15:04:50|352.22|350.22|352.68|350.68|352.96|350.96|352.22|350.22|34
1722783900000|2024-08-04 15:05:00|352.65|350.65|352.26|350.26|352.89|350.89|352.26|350.26|30
1722783910000|2024-08-04 15:05:10|352.25|350.25|352.46|350.46|352.46|350.46|352.11|350.11|12
1722783920000|2024-08-04 15:05:20|352.51|350.51|352.78|350.78|352.78|350.78|352.45|350.45|37
1722783930000|2024-08-04 15:05:30|352.79|350.79|352.56|350.56|353.2|351.2|352.56|350.56|29
1722783940000|2024-08-04 15:05:40|352.54|350.54|352.01|350.01|352.54|350.54|351.87|349.87|30
1722783950000|2024-08-04 15:05:50|352.21|350.21|352.23|350.23|352.45|350.45|351.9|349.9|31
1722783960000|2024-08-04 15:06:00|352.24|350.24|351.95|349.95|352.43|350.43|351.92|349.92|32
1722783970000|2024-08-04 15:06:10|351.94|349.94|352.21|350.21|352.21|350.21|351.71|349.71|24
1722783980000|2024-08-04 15:06:20|352.22|350.22|351.98|349.98|352.22|350.22|351.97|349.97|26
1722783990000|2024-08-04 15:06:30|351.97|349.97|351.88|349.88|351.97|349.97|351.83|349.83|23
1722784000000|2024-08-04 15:06:40|351.84|349.84|351.94|349.94|351.94|349.94|351.82|349.82|24
1722784010000|2024-08-04 15:06:50|351.96|349.96|351.44|349.44|351.96|349.96|351.44|349.44|22
1722784020000|2024-08-04 15:07:00|351.45|349.45|350.44|348.44|351.45|349.45|350.39|348.39|33
1722784030000|2024-08-04 15:07:10|350.45|348.45|350.73|348.73|350.92|348.92|350.45|348.45|31
1722784040000|2024-08-04 15:07:20|350.69|348.69|350.92|348.92|350.92|348.92|350.66|348.66|30
1722784050000|2024-08-04 15:07:30|350.94|348.94|351.36|349.36|351.65|349.65|350.94|348.94|36
1722784060000|2024-08-04 15:07:40|351.38|349.38|351.53|349.53|351.56|349.56|351.38|349.38|22
1722784070000|2024-08-04 15:07:50|351.48|349.48|351.28|349.28|351.52|349.52|351.18|349.18|34
1722784080000|2024-08-04 15:08:00|351.3|349.3|350.89|348.89|351.3|349.3|350.81|348.81|32
1722784090000|2024-08-04 15:08:10|350.85|348.85|350.83|348.83|350.92|348.92|350.77|348.77|31
1722784100000|2024-08-04 15:08:20|350.82|348.82|350.79|348.79|351.01|349.01|350.69|348.69|31
1722784110000|2024-08-04 15:08:30|350.82|348.82|351|349|351.08|349.08|350.75|348.75|31
1722784120000|2024-08-04 15:08:40|350.99|348.99|351.14|349.14|351.21|349.21|350.97|348.97|34
1722784130000|2024-08-04 15:08:50|351.16|349.16|351.47|349.47|351.59|349.59|351.16|349.16|27
1722784140000|2024-08-04 15:09:00|351.38|349.38|350.89|348.89|351.38|349.38|350.87|348.87|28
1722784150000|2024-08-04 15:09:10|350.82|348.82|350.84|348.84|351.17|349.17|350.69|348.69|32
1722784160000|2024-08-04 15:09:20|350.85|348.85|350.87|348.87|350.93|348.93|350.82|348.82|15
1722784170000|2024-08-04 15:09:30|350.88|348.88|351.35|349.35|351.36|349.36|350.88|348.88|26
1722784180000|2024-08-04 15:09:40|351.36|349.36|351.45|349.45|351.45|349.45|351.18|349.18|31
1722784190000|2024-08-04 15:09:50|351.44|349.44|351.99|349.99|352.22|350.22|351.44|349.44|22
1722784200000|2024-08-04 15:10:00|352.11|350.11|351.61|349.61|352.21|350.21|351.61|349.61|28
1722784210000|2024-08-04 15:10:10|351.56|349.56|350.71|348.71|351.57|349.57|350.68|348.68|34
1722784220000|2024-08-04 15:10:20|350.62|348.62|350.49|348.49|350.77|348.77|350.45|348.45|36
1722784230000|2024-08-04 15:10:30|350.48|348.48|350.49|348.49|350.51|348.51|350.45|348.45|17
1722784240000|2024-08-04 15:10:40|350.52|348.52|350.31|348.31|350.69|348.69|350.06|348.06|24
1722784250000|2024-08-04 15:10:50|350.35|348.35|350.78|348.78|350.78|348.78|350.35|348.35|23
1722784260000|2024-08-04 15:11:00|350.89|348.89|351.02|349.02|351.02|349.02|350.89|348.89|15
1722784270000|2024-08-04 15:11:10|351.01|349.01|350.52|348.52|351.02|349.02|350.48|348.48|29
1722784280000|2024-08-04 15:11:20|350.44|348.44|350.26|348.26|350.48|348.48|350.26|348.26|25
1722784290000|2024-08-04 15:11:30|350.24|348.24|350.02|348.02|350.24|348.24|349.97|347.97|23
1722784300000|2024-08-04 15:11:40|350.01|348.01|349.96|347.96|350.01|348.01|349.83|347.83|15
1722784310000|2024-08-04 15:11:50|349.92|347.92|350.15|348.15|350.2|348.2|349.91|347.91|21
1722784320000|2024-08-04 15:12:00|350.11|348.11|350.37|348.37|350.43|348.43|350.11|348.11|27
1722784330000|2024-08-04 15:12:10|350.51|348.51|351.02|349.02|351.1|349.1|350.51|348.51|31
1722784340000|2024-08-04 15:12:20|350.98|348.98|351.28|349.28|351.3|349.3|350.77|348.77|30
1722784350000|2024-08-04 15:12:30|351.33|349.33|351.3|349.3|351.35|349.35|351.27|349.27|19
1722784360000|2024-08-04 15:12:40|351.32|349.32|351.03|349.03|351.32|349.32|351.03|349.03|24
1722784370000|2024-08-04 15:12:50|351.01|349.01|350.61|348.61|351.01|349.01|350.52|348.52|31
1722784380000|2024-08-04 15:13:00|350.55|348.55|350.32|348.32|350.67|348.67|350.2|348.2|32
1722784390000|2024-08-04 15:13:10|350.34|348.34|350.61|348.61|351.05|349.05|350.33|348.33|33
1722784400000|2024-08-04 15:13:20|350.7|348.7|352.2|350.2|352.58|350.58|350.6|348.6|34
1722784410000|2024-08-04 15:13:30|352.16|350.16|351.94|349.94|352.24|350.24|351.86|349.86|32
1722784420000|2024-08-04 15:13:40|351.95|349.95|351.81|349.81|352.06|350.06|351.76|349.76|30
1722784430000|2024-08-04 15:13:50|351.82|349.82|352.05|350.05|352.07|350.07|351.82|349.82|24
1722784440000|2024-08-04 15:14:00|352.09|350.09|351.83|349.83|352.16|350.16|351.82|349.82|25
1722784450000|2024-08-04 15:14:10|351.91|349.91|351.43|349.43|351.91|349.91|351.38|349.38|33
1722784460000|2024-08-04 15:14:20|351.54|349.54|351.16|349.16|351.54|349.54|351.16|349.16|27
1722784470000|2024-08-04 15:14:30|351.2|349.2|351.13|349.13|351.38|349.38|351.13|349.13|23
1722784480000|2024-08-04 15:14:40|351.16|349.16|350.74|348.74|351.16|349.16|350.74|348.74|30
1722784490000|2024-08-04 15:14:50|350.72|348.72|350.68|348.68|350.74|348.74|350.63|348.63|23
1722784500000|2024-08-04 15:15:00|350.7|348.7|351.28|349.28|351.43|349.43|350.7|348.7|24
1722784510000|2024-08-04 15:15:10|351.32|349.32|351.08|349.08|351.37|349.37|351.06|349.06|27
1722784520000|2024-08-04 15:15:20|351.09|349.09|350.7|348.7|351.14|349.14|350.59|348.59|28
1722784530000|2024-08-04 15:15:30|350.71|348.71|350.97|348.97|351.07|349.07|350.58|348.58|32
1722784540000|2024-08-04 15:15:40|350.9|348.9|351.52|349.52|351.53|349.53|350.84|348.84|26
1722784550000|2024-08-04 15:15:50|351.47|349.47|351.72|349.72|351.72|349.72|351.37|349.37|20
1722784560000|2024-08-04 15:16:00|351.71|349.71|352.02|350.02|352.02|350.02|351.68|349.68|18
1722784570000|2024-08-04 15:16:10|352.01|350.01|351.61|349.61|352.02|350.02|351.55|349.55|30
1722784580000|2024-08-04 15:16:20|351.63|349.63|351.51|349.51|351.63|349.63|351.41|349.41|22
1722784590000|2024-08-04 15:16:30|351.49|349.49|351.26|349.26|351.49|349.49|351.17|349.17|30
1722784600000|2024-08-04 15:16:40|351.23|349.23|350.89|348.89|351.23|349.23|350.86|348.86|27
1722784610000|2024-08-04 15:16:50|350.86|348.86|351.31|349.31|351.41|349.41|350.82|348.82|30
1722784620000|2024-08-04 15:17:00|351.29|349.29|350.98|348.98|351.31|349.31|350.96|348.96|30
1722784630000|2024-08-04 15:17:10|350.99|348.99|350.6|348.6|350.99|348.99|350.42|348.42|26
1722784640000|2024-08-04 15:17:20|350.58|348.58|350.86|348.86|350.86|348.86|350.49|348.49|24
1722784650000|2024-08-04 15:17:30|350.87|348.87|351.09|349.09|351.18|349.18|350.68|348.68|33
1722784660000|2024-08-04 15:17:40|351.15|349.15|351.46|349.46|351.46|349.46|351.15|349.15|25
1722784670000|2024-08-04 15:17:50|351.39|349.39|351.7|349.7|351.7|349.7|351.39|349.39|28
1722784680000|2024-08-04 15:18:00|351.78|349.78|352.04|350.04|352.13|350.13|351.74|349.74|17
1722784690000|2024-08-04 15:18:10|352.07|350.07|352.08|350.08|352.13|350.13|352.02|350.02|30
1722784700000|2024-08-04 15:18:20|352.09|350.09|352.48|350.48|352.56|350.56|352.09|350.09|14
1722784710000|2024-08-04 15:18:30|352.39|350.39|352.62|350.62|352.67|350.67|352.37|350.37|18
1722784720000|2024-08-04 15:18:40|352.61|350.61|352.27|350.27|352.62|350.62|352.21|350.21|27
1722784730000|2024-08-04 15:18:50|352.43|350.43|352.53|350.53|352.53|350.53|352.23|350.23|32
1722784740000|2024-08-04 15:19:00|352.52|350.52|352.08|350.08|352.52|350.52|351.93|349.93|34
1722784750000|2024-08-04 15:19:10|352.07|350.07|352.15|350.15|352.19|350.19|351.96|349.96|16
1722784760000|2024-08-04 15:19:20|352.16|350.16|352.49|350.49|352.52|350.52|352.16|350.16|14
1722784770000|2024-08-04 15:19:30|352.47|350.47|352.62|350.62|352.62|350.62|352.43|350.43|14
1722784780000|2024-08-04 15:19:40|352.68|350.68|353.38|351.38|353.53|351.53|352.68|350.68|28
1722784790000|2024-08-04 15:19:50|353.4|351.4|353.44|351.44|353.63|351.63|353.31|351.31|29
1722784800000|2024-08-04 15:20:00|353.35|351.35|353.11|351.11|353.38|351.38|353.04|351.04|32
1722784810000|2024-08-04 15:20:10|353.09|351.09|352.94|350.94|353.1|351.1|352.84|350.84|32
1722784820000|2024-08-04 15:20:20|352.93|350.93|353.49|351.49|353.49|351.49|352.83|350.83|33
1722784830000|2024-08-04 15:20:30|353.47|351.47|353.45|351.45|353.47|351.47|353.18|351.18|33
1722784840000|2024-08-04 15:20:40|353.37|351.37|353.54|351.54|353.87|351.87|353.25|351.25|29
1722784850000|2024-08-04 15:20:50|353.55|351.55|353.32|351.32|353.56|351.56|353.26|351.26|23
1722784860000|2024-08-04 15:21:00|353.33|351.33|353.34|351.34|353.59|351.59|353.24|351.24|29
1722784870000|2024-08-04 15:21:10|353.33|351.33|353.34|351.34|353.35|351.35|353.28|351.28|22
1722784880000|2024-08-04 15:21:20|353.36|351.36|354.16|352.16|354.17|352.17|353.35|351.35|24
1722784890000|2024-08-04 15:21:30|354.24|352.24|353.52|351.52|354.27|352.27|353.45|351.45|32
1722784900000|2024-08-04 15:21:40|353.53|351.53|353.28|351.28|353.56|351.56|353.28|351.28|26
1722784910000|2024-08-04 15:21:50|353.35|351.35|353.39|351.39|353.42|351.42|353.28|351.28|22
1722784920000|2024-08-04 15:22:00|353.38|351.38|353.38|351.38|353.53|351.53|353.35|351.35|21
1722784930000|2024-08-04 15:22:10|353.45|351.45|353.55|351.55|353.7|351.7|353.45|351.45|30
1722784940000|2024-08-04 15:22:20|353.54|351.54|353.63|351.63|353.63|351.63|353.35|351.35|26
1722784950000|2024-08-04 15:22:30|353.61|351.61|353.43|351.43|353.61|351.61|353.3|351.3|26
1722784960000|2024-08-04 15:22:40|353.44|351.44|353.32|351.32|353.44|351.44|353.24|351.24|22
1722784970000|2024-08-04 15:22:50|353.34|351.34|353.24|351.24|353.41|351.41|353.15|351.15|25
1722784980000|2024-08-04 15:23:00|353.26|351.26|353.07|351.07|353.33|351.33|353.06|351.06|22
1722784990000|2024-08-04 15:23:10|353.13|351.13|353.2|351.2|353.29|351.29|353.08|351.08|19
1722785000000|2024-08-04 15:23:20|353.19|351.19|353.13|351.13|353.22|351.22|353.08|351.08|30
1722785010000|2024-08-04 15:23:30|353.15|351.15|352.95|350.95|353.15|351.15|352.93|350.93|22
1722785020000|2024-08-04 15:23:40|352.99|350.99|353.1|351.1|353.12|351.12|352.99|350.99|18
1722785030000|2024-08-04 15:23:50|353.09|351.09|353.91|351.91|353.91|351.91|353.09|351.09|29
1722785040000|2024-08-04 15:24:00|353.92|351.92|353.84|351.84|353.97|351.97|353.8|351.8|16
1722785050000|2024-08-04 15:24:10|353.82|351.82|353.88|351.88|353.91|351.91|353.73|351.73|26
1722785060000|2024-08-04 15:24:20|353.87|351.87|354.01|352.01|354.03|352.03|353.85|351.85|18
1722785070000|2024-08-04 15:24:30|353.97|351.97|354.08|352.08|354.12|352.12|353.87|351.87|26
1722785080000|2024-08-04 15:24:40|354.09|352.09|354.14|352.14|354.49|352.49|354.09|352.09|22
1722785090000|2024-08-04 15:24:50|354.15|352.15|354.58|352.58|354.59|352.59|354.15|352.15|22
1722785100000|2024-08-04 15:25:00|354.59|352.59|354.45|352.45|354.6|352.6|354.39|352.39|26
1722785110000|2024-08-04 15:25:10|354.49|352.49|354.55|352.55|354.62|352.62|354.49|352.49|17
1722785120000|2024-08-04 15:25:20|354.53|352.53|354.62|352.62|354.64|352.64|354.52|352.52|16
1722785130000|2024-08-04 15:25:30|354.6|352.6|354.59|352.59|354.63|352.63|354.55|352.55|24
1722785140000|2024-08-04 15:25:40|354.53|352.53|354.25|352.25|354.53|352.53|354.22|352.22|20
1722785150000|2024-08-04 15:25:50|354.26|352.26|354.32|352.32|354.43|352.43|354.19|352.19|22
1722785160000|2024-08-04 15:26:00|354.36|352.36|353.42|351.42|354.41|352.41|353.41|351.41|29
1722785170000|2024-08-04 15:26:10|353.44|351.44|353.29|351.29|353.49|351.49|353.29|351.29|26
1722785180000|2024-08-04 15:26:20|353.32|351.32|353.4|351.4|353.59|351.59|353.32|351.32|22
1722785190000|2024-08-04 15:26:30|353.39|351.39|353.67|351.67|353.67|351.67|353.34|351.34|33
1722785200000|2024-08-04 15:26:40|353.62|351.62|354|352|354.02|352.02|353.62|351.62|22
1722785210000|2024-08-04 15:26:50|354.01|352.01|353.63|351.63|354.02|352.02|353.61|351.61|30
1722785220000|2024-08-04 15:27:00|353.66|351.66|353.16|351.16|353.7|351.7|353.16|351.16|36
1722785230000|2024-08-04 15:27:10|353.17|351.17|352.98|350.98|353.17|351.17|352.89|350.89|31
1722785240000|2024-08-04 15:27:20|352.99|350.99|353.22|351.22|353.49|351.49|352.98|350.98|33
1722785250000|2024-08-04 15:27:30|353.24|351.24|353.08|351.08|353.46|351.46|353.08|351.08|29
1722785260000|2024-08-04 15:27:40|353.07|351.07|353.16|351.16|353.16|351.16|353.04|351.04|31
1722785270000|2024-08-04 15:27:50|353.14|351.14|352.71|350.71|353.14|351.14|352.71|350.71|24
1722785280000|2024-08-04 15:28:00|352.65|350.65|352.54|350.54|352.81|350.81|352.51|350.51|21
1722785290000|2024-08-04 15:28:10|352.52|350.52|352.52|350.52|352.65|350.65|352.35|350.35|26
1722785300000|2024-08-04 15:28:20|352.51|350.51|352.35|350.35|352.72|350.72|352.35|350.35|23
1722785310000|2024-08-04 15:28:30|352.38|350.38|352.87|350.87|352.87|350.87|352.28|350.28|29
1722785320000|2024-08-04 15:28:40|352.85|350.85|352.86|350.86|352.87|350.87|352.61|350.61|30
1722785330000|2024-08-04 15:28:50|352.87|350.87|353.02|351.02|353.1|351.1|352.86|350.86|19
1722785340000|2024-08-04 15:29:00|353.01|351.01|352.87|350.87|353.02|351.02|352.85|350.85|22
1722785350000|2024-08-04 15:29:10|352.89|350.89|353.06|351.06|353.15|351.15|352.88|350.88|22
1722785360000|2024-08-04 15:29:20|353.08|351.08|352.82|350.82|353.13|351.13|352.82|350.82|12
1722785370000|2024-08-04 15:29:30|352.85|350.85|352.76|350.76|353.01|351.01|352.68|350.68|30
1722785380000|2024-08-04 15:29:40|352.83|350.83|352.9|350.9|353|351|352.83|350.83|23
1722785390000|2024-08-04 15:29:50|352.88|350.88|352.81|350.81|352.88|350.88|352.59|350.59|30
1722785400000|2024-08-04 15:30:00|352.8|350.8|352.63|350.63|352.91|350.91|352.56|350.56|26
1722785410000|2024-08-04 15:30:10|352.6|350.6|352.82|350.82|352.89|350.89|352.56|350.56|29
1722785420000|2024-08-04 15:30:20|352.78|350.78|353.39|351.39|353.4|351.4|352.77|350.77|32
1722785430000|2024-08-04 15:30:30|353.4|351.4|353.77|351.77|353.77|351.77|353.4|351.4|23
1722785440000|2024-08-04 15:30:40|353.79|351.79|353.51|351.51|353.79|351.79|353.43|351.43|28
1722785450000|2024-08-04 15:30:50|353.49|351.49|353.09|351.09|353.49|351.49|353.09|351.09|26
1722785460000|2024-08-04 15:31:00|353.19|351.19|352.7|350.7|353.21|351.21|352.62|350.62|30
1722785470000|2024-08-04 15:31:10|352.72|350.72|352.71|350.71|352.97|350.97|352.67|350.67|20
1722785480000|2024-08-04 15:31:20|352.72|350.72|352.74|350.74|352.75|350.75|352.63|350.63|21
1722785490000|2024-08-04 15:31:30|352.75|350.75|353.17|351.17|353.2|351.2|352.75|350.75|28
1722785500000|2024-08-04 15:31:40|353.23|351.23|352.98|350.98|353.3|351.3|352.92|350.92|28
1722785510000|2024-08-04 15:31:50|352.97|350.97|352.93|350.93|352.99|350.99|352.91|350.91|19
1722785520000|2024-08-04 15:32:00|352.92|350.92|352.97|350.97|353.06|351.06|352.92|350.92|18
1722785530000|2024-08-04 15:32:10|352.98|350.98|352.57|350.57|352.98|350.98|352.49|350.49|32
1722785540000|2024-08-04 15:32:20|352.61|350.61|352.85|350.85|352.87|350.87|352.52|350.52|27
1722785550000|2024-08-04 15:32:30|352.87|350.87|352.71|350.71|352.87|350.87|352.71|350.71|22
1722785560000|2024-08-04 15:32:40|352.7|350.7|352.71|350.71|352.74|350.74|352.66|350.66|22
1722785570000|2024-08-04 15:32:50|352.73|350.73|352.71|350.71|352.74|350.74|352.68|350.68|20
1722785580000|2024-08-04 15:33:00|352.72|350.72|352.9|350.9|352.92|350.92|352.72|350.72|8
1722785590000|2024-08-04 15:33:10|352.96|350.96|353.18|351.18|353.33|351.33|352.96|350.96|24
1722785600000|2024-08-04 15:33:20|353.16|351.16|353.19|351.19|353.19|351.19|352.96|350.96|23
1722785610000|2024-08-04 15:33:30|353.26|351.26|353.45|351.45|353.45|351.45|353.26|351.26|20
1722785620000|2024-08-04 15:33:40|353.41|351.41|353.75|351.75|353.85|351.85|353.36|351.36|23
1722785630000|2024-08-04 15:33:50|353.71|351.71|353.88|351.88|354|352|353.68|351.68|34
1722785640000|2024-08-04 15:34:00|353.89|351.89|353.73|351.73|353.92|351.92|353.68|351.68|30
1722785650000|2024-08-04 15:34:10|353.76|351.76|354.07|352.07|354.19|352.19|353.76|351.76|30
1722785660000|2024-08-04 15:34:20|354.06|352.06|354.19|352.19|354.23|352.23|353.94|351.94|27
1722785670000|2024-08-04 15:34:30|354.17|352.17|354.14|352.14|354.27|352.27|354.14|352.14|15
1722785680000|2024-08-04 15:34:40|354.11|352.11|353.62|351.62|354.11|352.11|353.57|351.57|29
1722785690000|2024-08-04 15:34:50|353.66|351.66|353.58|351.58|353.69|351.69|353.58|351.58|19
1722785700000|2024-08-04 15:35:00|353.57|351.57|353.63|351.63|353.66|351.66|353.44|351.44|23
1722785710000|2024-08-04 15:35:10|353.66|351.66|353.94|351.94|354.15|352.15|353.66|351.66|24
1722785720000|2024-08-04 15:35:20|353.93|351.93|353.42|351.42|354.08|352.08|353.42|351.42|31
1722785730000|2024-08-04 15:35:30|353.43|351.43|353.64|351.64|353.74|351.74|353.38|351.38|30
1722785740000|2024-08-04 15:35:40|353.55|351.55|353.38|351.38|353.59|351.59|353.34|351.34|31
1722785750000|2024-08-04 15:35:50|353.37|351.37|353.23|351.23|353.43|351.43|353.23|351.23|27
1722785760000|2024-08-04 15:36:00|353.25|351.25|352.82|350.82|353.25|351.25|352.78|350.78|23
1722785770000|2024-08-04 15:36:10|352.8|350.8|352.71|350.71|352.88|350.88|352.71|350.71|24
1722785780000|2024-08-04 15:36:20|352.69|350.69|352.51|350.51|352.85|350.85|352.51|350.51|31
1722785790000|2024-08-04 15:36:30|352.49|350.49|352.24|350.24|352.5|350.5|352.2|350.2|24
1722785800000|2024-08-04 15:36:40|352.22|350.22|352.33|350.33|352.67|350.67|352.22|350.22|25
1722785810000|2024-08-04 15:36:50|352.36|350.36|352.2|350.2|352.47|350.47|352.2|350.2|26
1722785820000|2024-08-04 15:37:00|352.19|350.19|352.25|350.25|352.34|350.34|352.19|350.19|24
1722785830000|2024-08-04 15:37:10|352.26|350.26|352.28|350.28|352.31|350.31|352.12|350.12|22
1722785840000|2024-08-04 15:37:20|352.31|350.31|352.03|350.03|352.31|350.31|352.03|350.03|22
1722785850000|2024-08-04 15:37:30|352.02|350.02|352.1|350.1|352.2|350.2|352.02|350.02|17
1722785860000|2024-08-04 15:37:40|352.03|350.03|352.07|350.07|352.12|350.12|352.03|350.03|15
1722785870000|2024-08-04 15:37:50|352.06|350.06|351.59|349.59|352.06|350.06|351.57|349.57|15
1722785880000|2024-08-04 15:38:00|351.6|349.6|351.63|349.63|351.63|349.63|351.59|349.59|7
1722785890000|2024-08-04 15:38:10|351.69|349.69|351.54|349.54|351.7|349.7|351.54|349.54|16
1722785900000|2024-08-04 15:38:20|351.46|349.46|352.41|350.41|352.41|350.41|351.41|349.41|32
1722785910000|2024-08-04 15:38:30|352.39|350.39|352.18|350.18|352.48|350.48|352.09|350.09|35
1722785920000|2024-08-04 15:38:40|352.19|350.19|352.61|350.61|352.61|350.61|352.12|350.12|33
1722785930000|2024-08-04 15:38:50|352.65|350.65|352.82|350.82|352.98|350.98|352.64|350.64|32
1722785940000|2024-08-04 15:39:00|352.81|350.81|353.74|351.74|353.74|351.74|352.81|350.81|36
1722785950000|2024-08-04 15:39:10|353.7|351.7|353.18|351.18|353.7|351.7|353.14|351.14|31
1722785960000|2024-08-04 15:39:20|353.17|351.17|353.14|351.14|353.19|351.19|353.09|351.09|24
1722785970000|2024-08-04 15:39:30|353.15|351.15|353.21|351.21|353.31|351.31|353.08|351.08|29
1722785980000|2024-08-04 15:39:40|353.22|351.22|353.06|351.06|353.58|351.58|353.02|351.02|32
1722785990000|2024-08-04 15:39:50|353.08|351.08|353.1|351.1|353.16|351.16|352.96|350.96|27
1722786000000|2024-08-04 15:40:00|353.02|351.02|352.85|350.85|353.06|351.06|352.82|350.82|33
1722786010000|2024-08-04 15:40:10|352.86|350.86|353.65|351.65|353.67|351.67|352.86|350.86|26
1722786020000|2024-08-04 15:40:20|353.63|351.63|353.27|351.27|353.64|351.64|353.22|351.22|32
1722786030000|2024-08-04 15:40:30|353.26|351.26|353.17|351.17|353.35|351.35|353.09|351.09|31
1722786040000|2024-08-04 15:40:40|353.15|351.15|353.4|351.4|353.4|351.4|353.08|351.08|26
1722786050000|2024-08-04 15:40:50|353.41|351.41|353.41|351.41|353.49|351.49|353.35|351.35|25
1722786060000|2024-08-04 15:41:00|353.4|351.4|353.66|351.66|353.74|351.74|353.27|351.27|33
1722786070000|2024-08-04 15:41:10|353.61|351.61|353.53|351.53|353.61|351.61|353.43|351.43|25
1722786080000|2024-08-04 15:41:20|353.56|351.56|353.57|351.57|353.67|351.67|353.52|351.52|18
1722786090000|2024-08-04 15:41:30|353.58|351.58|353.12|351.12|353.68|351.68|353.12|351.12|21
1722786100000|2024-08-04 15:41:40|353.15|351.15|353.15|351.15|353.27|351.27|353.12|351.12|22
1722786110000|2024-08-04 15:41:50|353.16|351.16|353.37|351.37|353.37|351.37|353.15|351.15|13
1722786120000|2024-08-04 15:42:00|353.35|351.35|353.48|351.48|353.5|351.5|353.33|351.33|21
1722786130000|2024-08-04 15:42:10|353.49|351.49|353.74|351.74|353.77|351.77|353.49|351.49|22
1722786140000|2024-08-04 15:42:20|353.71|351.71|353.55|351.55|353.83|351.83|353.55|351.55|31
1722786150000|2024-08-04 15:42:30|353.61|351.61|353.64|351.64|353.79|351.79|353.51|351.51|24
1722786160000|2024-08-04 15:42:40|353.66|351.66|354.09|352.09|354.09|352.09|353.66|351.66|21
1722786170000|2024-08-04 15:42:50|354.08|352.08|354.2|352.2|354.28|352.28|354.08|352.08|23
1722786180000|2024-08-04 15:43:00|354.21|352.21|354.94|352.94|355.01|353.01|354.21|352.21|27
1722786190000|2024-08-04 15:43:10|354.96|352.96|354.91|352.91|355.23|353.23|354.84|352.84|27
1722786200000|2024-08-04 15:43:20|354.93|352.93|355.38|353.38|355.53|353.53|354.89|352.89|29
1722786210000|2024-08-04 15:43:30|355.49|353.49|354.81|352.81|355.49|353.49|354.79|352.79|29
1722786220000|2024-08-04 15:43:40|354.8|352.8|354.7|352.7|354.99|352.99|354.7|352.7|31
1722786230000|2024-08-04 15:43:50|354.72|352.72|354.58|352.58|354.72|352.72|354.53|352.53|19
1722786240000|2024-08-04 15:44:00|354.59|352.59|354.68|352.68|354.73|352.73|354.56|352.56|16
1722786250000|2024-08-04 15:44:10|354.73|352.73|354.47|352.47|354.73|352.73|354.45|352.45|21
1722786260000|2024-08-04 15:44:20|354.46|352.46|354.63|352.63|354.75|352.75|354.34|352.34|31
1722786270000|2024-08-04 15:44:30|354.62|352.62|354.54|352.54|354.68|352.68|354.54|352.54|21
1722786280000|2024-08-04 15:44:40|354.53|352.53|355|353|355.03|353.03|354.46|352.46|31
1722786290000|2024-08-04 15:44:50|355.01|353.01|355.05|353.05|355.05|353.05|354.93|352.93|22
1722786300000|2024-08-04 15:45:00|355.04|353.04|354.96|352.96|355.04|353.04|354.79|352.79|20
1722786310000|2024-08-04 15:45:10|354.92|352.92|354.83|352.83|354.94|352.94|354.81|352.81|21
1722786320000|2024-08-04 15:45:20|354.82|352.82|354.66|352.66|354.84|352.84|354.51|352.51|29
1722786330000|2024-08-04 15:45:30|354.68|352.68|354.27|352.27|354.68|352.68|354.24|352.24|21
1722786340000|2024-08-04 15:45:40|354.3|352.3|354.57|352.57|354.7|352.7|354.24|352.24|28
1722786350000|2024-08-04 15:45:50|354.59|352.59|354.74|352.74|354.74|352.74|354.52|352.52|25
1722786360000|2024-08-04 15:46:00|354.81|352.81|354.72|352.72|354.91|352.91|354.66|352.66|28
1722786370000|2024-08-04 15:46:10|354.67|352.67|354.42|352.42|354.67|352.67|354.32|352.32|32
1722786380000|2024-08-04 15:46:20|354.44|352.44|354.64|352.64|354.64|352.64|354.33|352.33|36
1722786390000|2024-08-04 15:46:30|354.63|352.63|354.36|352.36|354.68|352.68|354.36|352.36|25
1722786400000|2024-08-04 15:46:40|354.37|352.37|353.9|351.9|354.41|352.41|353.9|351.9|33
1722786410000|2024-08-04 15:46:50|353.92|351.92|353.85|351.85|353.92|351.92|353.69|351.69|30
1722786420000|2024-08-04 15:47:00|353.88|351.88|353.98|351.98|354.11|352.11|353.87|351.87|29
1722786430000|2024-08-04 15:47:10|353.94|351.94|353.86|351.86|353.96|351.96|353.81|351.81|31
1722786440000|2024-08-04 15:47:20|353.84|351.84|353.48|351.48|353.85|351.85|353.48|351.48|35
1722786450000|2024-08-04 15:47:30|353.47|351.47|353.18|351.18|353.48|351.48|353.17|351.17|28
1722786460000|2024-08-04 15:47:40|353.2|351.2|352.93|350.93|353.24|351.24|352.86|350.86|26
1722786470000|2024-08-04 15:47:50|352.81|350.81|352.63|350.63|352.84|350.84|352.63|350.63|22
1722786480000|2024-08-04 15:48:00|352.64|350.64|352.79|350.79|352.79|350.79|352.63|350.63|12
1722786490000|2024-08-04 15:48:10|352.83|350.83|353.04|351.04|353.16|351.16|352.82|350.82|22
1722786500000|2024-08-04 15:48:20|353.06|351.06|353.03|351.03|353.11|351.11|352.87|350.87|25
1722786510000|2024-08-04 15:48:30|353.02|351.02|352.99|350.99|353.03|351.03|352.91|350.91|20
1722786520000|2024-08-04 15:48:40|352.98|350.98|352.63|350.63|353.09|351.09|352.58|350.58|28
1722786530000|2024-08-04 15:48:50|352.64|350.64|352.74|350.74|352.74|350.74|352.58|350.58|28
1722786540000|2024-08-04 15:49:00|352.72|350.72|352.51|350.51|352.76|350.76|352.51|350.51|22
1722786550000|2024-08-04 15:49:10|352.48|350.48|352.06|350.06|352.48|350.48|352.06|350.06|25
1722786560000|2024-08-04 15:49:20|352.05|350.05|352.11|350.11|352.21|350.21|351.95|349.95|28
1722786570000|2024-08-04 15:49:30|352.13|350.13|352.21|350.21|352.23|350.23|352.03|350.03|22
1722786580000|2024-08-04 15:49:40|352.22|350.22|352.37|350.37|352.38|350.38|352.22|350.22|24
1722786590000|2024-08-04 15:49:50|352.42|350.42|352.64|350.64|352.64|350.64|352.42|350.42|15
1722786600000|2024-08-04 15:50:00|352.68|350.68|352.79|350.79|352.81|350.81|352.68|350.68|13
1722786610000|2024-08-04 15:50:10|352.78|350.78|352.61|350.61|353.07|351.07|352.61|350.61|28
1722786620000|2024-08-04 15:50:20|352.64|350.64|352.88|350.88|352.89|350.89|352.64|350.64|23
1722786630000|2024-08-04 15:50:30|352.89|350.89|352.66|350.66|352.89|350.89|352.6|350.6|13
1722786640000|2024-08-04 15:50:40|352.64|350.64|352.71|350.71|352.71|350.71|352.53|350.53|26
1722786650000|2024-08-04 15:50:50|352.7|350.7|353.03|351.03|353.04|351.04|352.7|350.7|24
1722786660000|2024-08-04 15:51:00|353.09|351.09|352.2|350.2|353.09|351.09|352.2|350.2|30
1722786670000|2024-08-04 15:51:10|352.26|350.26|352.73|350.73|352.78|350.78|352.07|350.07|29
1722786680000|2024-08-04 15:51:20|352.78|350.78|352.7|350.7|353.03|351.03|352.7|350.7|32
1722786690000|2024-08-04 15:51:30|352.74|350.74|353.22|351.22|353.22|351.22|352.74|350.74|25
1722786700000|2024-08-04 15:51:40|353.21|351.21|352.76|350.76|353.29|351.29|352.76|350.76|25
1722786710000|2024-08-04 15:51:50|352.63|350.63|352.59|350.59|352.74|350.74|352.58|350.58|26
1722786720000|2024-08-04 15:52:00|352.52|350.52|352.54|350.54|352.56|350.56|352.41|350.41|33
1722786730000|2024-08-04 15:52:10|352.51|350.51|352.53|350.53|352.68|350.68|352.46|350.46|25
1722786740000|2024-08-04 15:52:20|352.52|350.52|352.5|350.5|352.52|350.52|352.34|350.34|18
1722786750000|2024-08-04 15:52:30|352.48|350.48|352.72|350.72|352.72|350.72|352.48|350.48|20
1722786760000|2024-08-04 15:52:40|352.73|350.73|352.92|350.92|352.93|350.93|352.71|350.71|24
1722786770000|2024-08-04 15:52:50|352.93|350.93|352.1|350.1|352.94|350.94|352.1|350.1|28
1722786780000|2024-08-04 15:53:00|352.04|350.04|351.81|349.81|352.1|350.1|351.81|349.81|21
1722786790000|2024-08-04 15:53:10|351.83|349.83|351.94|349.94|351.98|349.98|351.83|349.83|23
1722786800000|2024-08-04 15:53:20|351.96|349.96|352.53|350.53|352.53|350.53|351.96|349.96|17
1722786810000|2024-08-04 15:53:30|352.42|350.42|352.42|350.42|352.42|350.42|352.42|350.42|1
1722786820000|2024-08-04 15:53:40|352.36|350.36|351.99|349.99|352.36|350.36|351.99|349.99|5
1722786830000|2024-08-04 15:53:50|351.93|349.93|351.76|349.76|351.93|349.93|351.72|349.72|23
1722786840000|2024-08-04 15:54:00|351.78|349.78|352.17|350.17|352.28|350.28|351.76|349.76|24
1722786850000|2024-08-04 15:54:10|352.18|350.18|352.34|350.34|352.35|350.35|352.08|350.08|17
1722786860000|2024-08-04 15:54:20|352.33|350.33|351.78|349.78|352.33|350.33|351.7|349.7|25
1722786870000|2024-08-04 15:54:30|351.79|349.79|351.81|349.81|351.84|349.84|351.76|349.76|18
1722786880000|2024-08-04 15:54:40|351.8|349.8|352.12|350.12|352.17|350.17|351.8|349.8|21
1722786890000|2024-08-04 15:54:50|352.07|350.07|352.12|350.12|352.13|350.13|352.04|350.04|26
1722786900000|2024-08-04 15:55:00|352.11|350.11|351.85|349.85|352.14|350.14|351.85|349.85|24
1722786910000|2024-08-04 15:55:10|351.87|349.87|351.71|349.71|351.9|349.9|351.71|349.71|24
1722786920000|2024-08-04 15:55:20|351.72|349.72|351.55|349.55|351.72|349.72|351.49|349.49|12
1722786930000|2024-08-04 15:55:30|351.51|349.51|351.1|349.1|351.53|349.53|351.1|349.1|25
1722786940000|2024-08-04 15:55:40|351.08|349.08|351.33|349.33|351.33|349.33|351.08|349.08|29
1722786950000|2024-08-04 15:55:50|351.3|349.3|351.13|349.13|351.41|349.41|351.11|349.11|23
1722786960000|2024-08-04 15:56:00|351.14|349.14|351.4|349.4|351.52|349.52|351.14|349.14|32
1722786970000|2024-08-04 15:56:10|351.34|349.34|351.4|349.4|351.49|349.49|351.17|349.17|35
1722786980000|2024-08-04 15:56:20|351.39|349.39|351.61|349.61|351.62|349.62|351.35|349.35|22
1722786990000|2024-08-04 15:56:30|351.6|349.6|351.65|349.65|351.74|349.74|351.57|349.57|24
1722787000000|2024-08-04 15:56:40|351.66|349.66|351.64|349.64|351.74|349.74|351.62|349.62|14
1722787010000|2024-08-04 15:56:50|351.68|349.68|351.76|349.76|351.76|349.76|351.66|349.66|13
1722787020000|2024-08-04 15:57:00|351.77|349.77|351.58|349.58|351.92|349.92|351.57|349.57|23
1722787030000|2024-08-04 15:57:10|351.57|349.57|351.55|349.55|351.57|349.57|351.37|349.37|20
1722787040000|2024-08-04 15:57:20|351.52|349.52|351.66|349.66|351.75|349.75|351.52|349.52|19
1722787050000|2024-08-04 15:57:30|351.67|349.67|351.4|349.4|351.68|349.68|351.37|349.37|27
1722787060000|2024-08-04 15:57:40|351.44|349.44|351.55|349.55|351.55|349.55|351.41|349.41|19
1722787070000|2024-08-04 15:57:50|351.66|349.66|351.3|349.3|351.69|349.69|351.3|349.3|23
1722787080000|2024-08-04 15:58:00|351.28|349.28|350.91|348.91|351.37|349.37|350.91|348.91|31
1722787090000|2024-08-04 15:58:10|350.9|348.9|350.99|348.99|351.11|349.11|350.9|348.9|27
1722787100000|2024-08-04 15:58:20|350.98|348.98|351.06|349.06|351.06|349.06|350.91|348.91|22
1722787110000|2024-08-04 15:58:30|351.03|349.03|350.91|348.91|351.09|349.09|350.76|348.76|22
1722787120000|2024-08-04 15:58:40|350.96|348.96|350.94|348.94|350.96|348.96|350.85|348.85|29
1722787130000|2024-08-04 15:58:50|350.97|348.97|351.56|349.56|351.57|349.57|350.96|348.96|23
1722787140000|2024-08-04 15:59:00|351.59|349.59|351.66|349.66|351.78|349.78|351.59|349.59|34
1722787150000|2024-08-04 15:59:10|351.74|349.74|351.2|349.2|351.74|349.74|351.18|349.18|35
1722787160000|2024-08-04 15:59:20|351.12|349.12|351.09|349.09|351.18|349.18|350.99|348.99|30
1722787170000|2024-08-04 15:59:30|351.12|349.12|351.46|349.46|351.55|349.55|351.12|349.12|33
1722787180000|2024-08-04 15:59:40|351.47|349.47|351.52|349.52|351.61|349.61|351.47|349.47|20
1722787190000|2024-08-04 15:59:50|351.46|349.46|351.4|349.4|351.46|349.46|351.29|349.29|21
1722787200000|2024-08-04 16:00:00|351.54|349.54|351.66|349.66|351.66|349.66|351.47|349.47|18
1722787210000|2024-08-04 16:00:10|351.63|349.63|351.51|349.51|351.63|349.63|351.28|349.28|26
1722787220000|2024-08-04 16:00:20|351.49|349.49|351.87|349.87|352.22|350.22|351.47|349.47|28
1722787230000|2024-08-04 16:00:30|351.91|349.91|351.94|349.94|352.01|350.01|351.72|349.72|34
1722787240000|2024-08-04 16:00:40|351.99|349.99|352.12|350.12|352.12|350.12|351.84|349.84|29
1722787250000|2024-08-04 16:00:50|352.15|350.15|352.7|350.7|352.7|350.7|352.15|350.15|29
1722787260000|2024-08-04 16:01:00|352.68|350.68|351.99|349.99|352.68|350.68|351.99|349.99|35
1722787270000|2024-08-04 16:01:10|351.96|349.96|351.61|349.61|352.09|350.09|351.54|349.54|30
1722787280000|2024-08-04 16:01:20|351.62|349.62|351.08|349.08|351.66|349.66|350.99|348.99|35
1722787290000|2024-08-04 16:01:30|351.21|349.21|351.4|349.4|351.41|349.41|351.21|349.21|30
1722787300000|2024-08-04 16:01:40|351.43|349.43|351.53|349.53|351.53|349.53|351.37|349.37|22
1722787310000|2024-08-04 16:01:50|351.54|349.54|351.7|349.7|351.7|349.7|351.54|349.54|16
1722787320000|2024-08-04 16:02:00|351.69|349.69|352.12|350.12|352.12|350.12|351.67|349.67|23
1722787330000|2024-08-04 16:02:10|352.07|350.07|351.77|349.77|352.1|350.1|351.74|349.74|29
1722787340000|2024-08-04 16:02:20|351.75|349.75|351.35|349.35|351.77|349.77|351.28|349.28|31
1722787350000|2024-08-04 16:02:30|351.34|349.34|351.04|349.04|351.34|349.34|350.99|348.99|33
1722787360000|2024-08-04 16:02:40|351.05|349.05|350.86|348.86|351.15|349.15|350.86|348.86|34
1722787370000|2024-08-04 16:02:50|350.81|348.81|350.48|348.48|350.81|348.81|350.37|348.37|24
1722787380000|2024-08-04 16:03:00|350.47|348.47|351.07|349.07|351.07|349.07|350.47|348.47|32
1722787390000|2024-08-04 16:03:10|351.09|349.09|351.45|349.45|351.45|349.45|351.07|349.07|33
1722787400000|2024-08-04 16:03:20|351.42|349.42|351.65|349.65|351.7|349.7|351.3|349.3|26
1722787410000|2024-08-04 16:03:30|351.6|349.6|351.37|349.37|351.61|349.61|351.34|349.34|33
1722787420000|2024-08-04 16:03:40|351.35|349.35|350.68|348.68|351.35|349.35|350.63|348.63|29
1722787430000|2024-08-04 16:03:50|350.69|348.69|350.46|348.46|350.72|348.72|350.46|348.46|21
1722787440000|2024-08-04 16:04:00|350.44|348.44|349.65|347.65|350.44|348.44|349.55|347.55|17
1722787450000|2024-08-04 16:04:10|349.62|347.62|349.94|347.94|350.07|348.07|349.59|347.59|37
1722787460000|2024-08-04 16:04:20|350.1|348.1|350.25|348.25|350.25|348.25|350.1|348.1|31
1722787470000|2024-08-04 16:04:30|350.29|348.29|350.55|348.55|350.57|348.57|350.27|348.27|25
1722787480000|2024-08-04 16:04:40|350.47|348.47|350.58|348.58|350.65|348.65|350.46|348.46|27
1722787490000|2024-08-04 16:04:50|350.59|348.59|351.09|349.09|351.23|349.23|350.53|348.53|34
1722787500000|2024-08-04 16:05:00|351.11|349.11|351.63|349.63|351.63|349.63|351.03|349.03|33
1722787510000|2024-08-04 16:05:10|351.66|349.66|352.22|350.22|352.22|350.22|351.44|349.44|36
1722787520000|2024-08-04 16:05:20|352.23|350.23|352.03|350.03|352.43|350.43|351.96|349.96|37
1722787530000|2024-08-04 16:05:30|352.04|350.04|351.93|349.93|352.29|350.29|351.93|349.93|34
1722787540000|2024-08-04 16:05:40|351.95|349.95|351.84|349.84|352.27|350.27|351.84|349.84|31
1722787550000|2024-08-04 16:05:50|351.83|349.83|352.14|350.14|352.14|350.14|351.83|349.83|24
1722787560000|2024-08-04 16:06:00|352.02|350.02|352.15|350.15|352.25|350.25|351.81|349.81|35
1722787570000|2024-08-04 16:06:10|352.14|350.14|351.42|349.42|352.14|350.14|351.42|349.42|31
1722787580000|2024-08-04 16:06:20|351.38|349.38|351.79|349.79|351.79|349.79|351.28|349.28|33
1722787590000|2024-08-04 16:06:30|351.8|349.8|352.14|350.14|352.14|350.14|351.74|349.74|36
1722787600000|2024-08-04 16:06:40|352.12|350.12|352.43|350.43|352.43|350.43|351.88|349.88|39
1722787610000|2024-08-04 16:06:50|352.44|350.44|353.01|351.01|353.04|351.04|352.35|350.35|31
1722787620000|2024-08-04 16:07:00|353.02|351.02|353.1|351.1|353.4|351.4|353|351|31
1722787630000|2024-08-04 16:07:10|353.11|351.11|352.92|350.92|353.21|351.21|352.86|350.86|34
1722787640000|2024-08-04 16:07:20|352.91|350.91|352.87|350.87|352.91|350.91|352.63|350.63|33
1722787650000|2024-08-04 16:07:30|352.83|350.83|353.18|351.18|353.27|351.27|352.8|350.8|30
1722787660000|2024-08-04 16:07:40|353.19|351.19|353.26|351.26|353.39|351.39|353.16|351.16|28
1722787670000|2024-08-04 16:07:50|353.28|351.28|353.18|351.18|353.32|351.32|353.11|351.11|29
1722787680000|2024-08-04 16:08:00|353.13|351.13|353.06|351.06|353.2|351.2|353.06|351.06|22
1722787690000|2024-08-04 16:08:10|353.04|351.04|353.52|351.52|353.53|351.53|352.88|350.88|32
1722787700000|2024-08-04 16:08:20|353.56|351.56|353.84|351.84|353.84|351.84|353.55|351.55|31
1722787710000|2024-08-04 16:08:30|353.85|351.85|353.89|351.89|354.03|352.03|353.84|351.84|28
1722787720000|2024-08-04 16:08:40|353.88|351.88|353.86|351.86|353.91|351.91|353.74|351.74|25
1722787730000|2024-08-04 16:08:50|353.89|351.89|353.97|351.97|354|352|353.79|351.79|28
1722787740000|2024-08-04 16:09:00|353.89|351.89|353.62|351.62|353.92|351.92|353.6|351.6|23
1722787750000|2024-08-04 16:09:10|353.66|351.66|353.38|351.38|353.69|351.69|353.38|351.38|28
1722787760000|2024-08-04 16:09:20|353.14|351.14|353.02|351.02|353.38|351.38|352.88|350.88|33
1722787770000|2024-08-04 16:09:30|353.01|351.01|352.91|350.91|353.01|351.01|352.84|350.84|28
1722787780000|2024-08-04 16:09:40|352.93|350.93|352.98|350.98|352.99|350.99|352.93|350.93|14
1722787790000|2024-08-04 16:09:50|353.26|351.26|353.51|351.51|353.52|351.52|353.26|351.26|30
1722787800000|2024-08-04 16:10:00|353.5|351.5|353.43|351.43|353.5|351.5|353.11|351.11|31
1722787810000|2024-08-04 16:10:10|353.47|351.47|353.21|351.21|353.53|351.53|353.17|351.17|30
1722787820000|2024-08-04 16:10:20|353.22|351.22|353.07|351.07|353.26|351.26|353.03|351.03|31
1722787830000|2024-08-04 16:10:30|353.08|351.08|352.89|350.89|353.24|351.24|352.89|350.89|26
1722787840000|2024-08-04 16:10:40|352.88|350.88|352.88|350.88|352.9|350.9|352.79|350.79|21
1722787850000|2024-08-04 16:10:50|352.89|350.89|353.21|351.21|353.39|351.39|352.89|350.89|26
1722787860000|2024-08-04 16:11:00|353.22|351.22|352.77|350.77|353.25|351.25|352.66|350.66|34
1722787870000|2024-08-04 16:11:10|352.81|350.81|352.33|350.33|352.81|350.81|352.26|350.26|33
1722787880000|2024-08-04 16:11:20|352.36|350.36|352.42|350.42|352.44|350.44|352.28|350.28|27
1722787890000|2024-08-04 16:11:30|352.43|350.43|352.46|350.46|352.48|350.48|352.26|350.26|29
1722787900000|2024-08-04 16:11:40|352.47|350.47|352.44|350.44|352.56|350.56|352.42|350.42|30
1722787910000|2024-08-04 16:11:50|352.43|350.43|352.28|350.28|352.46|350.46|352.28|350.28|19
1722787920000|2024-08-04 16:12:00|352.29|350.29|352|350|352.31|350.31|351.99|349.99|25
1722787930000|2024-08-04 16:12:10|352.03|350.03|352.09|350.09|352.09|350.09|351.95|349.95|25
1722787940000|2024-08-04 16:12:20|352.17|350.17|352.34|350.34|352.34|350.34|352.12|350.12|21
1722787950000|2024-08-04 16:12:30|352.32|350.32|352.36|350.36|352.39|350.39|352.21|350.21|23
1722787960000|2024-08-04 16:12:40|352.37|350.37|352.4|350.4|352.52|350.52|352.31|350.31|27
1722787970000|2024-08-04 16:12:50|352.39|350.39|352.35|350.35|352.39|350.39|352.3|350.3|27
1722787980000|2024-08-04 16:13:00|352.37|350.37|352.58|350.58|352.6|350.6|352.31|350.31|23
1722787990000|2024-08-04 16:13:10|352.6|350.6|352.58|350.58|352.67|350.67|352.48|350.48|31
1722788000000|2024-08-04 16:13:20|352.6|350.6|352.65|350.65|352.68|350.68|352.6|350.6|22
1722788010000|2024-08-04 16:13:30|352.64|350.64|352.56|350.56|352.65|350.65|352.5|350.5|25
1722788020000|2024-08-04 16:13:40|352.57|350.57|352.58|350.58|352.59|350.59|352.49|350.49|23
1722788030000|2024-08-04 16:13:50|352.6|350.6|352.59|350.59|352.69|350.69|352.57|350.57|21
1722788040000|2024-08-04 16:14:00|352.6|350.6|352.41|350.41|352.6|350.6|352.38|350.38|27
1722788050000|2024-08-04 16:14:10|352.42|350.42|352.17|350.17|352.46|350.46|351.97|349.97|22
1722788060000|2024-08-04 16:14:20|352.19|350.19|351.95|349.95|352.19|350.19|351.9|349.9|30
1722788070000|2024-08-04 16:14:30|351.94|349.94|351.59|349.59|351.94|349.94|351.59|349.59|34
1722788080000|2024-08-04 16:14:40|351.58|349.58|351.55|349.55|351.66|349.66|351.55|349.55|23
1722788090000|2024-08-04 16:14:50|351.53|349.53|351.4|349.4|351.55|349.55|351.36|349.36|22
1722788100000|2024-08-04 16:15:00|351.41|349.41|351.14|349.14|351.41|349.41|351.11|349.11|18
1722788110000|2024-08-04 16:15:10|351.15|349.15|351.01|349.01|351.33|349.33|351.01|349.01|27
1722788120000|2024-08-04 16:15:20|351.04|349.04|350.83|348.83|351.1|349.1|350.83|348.83|22
1722788130000|2024-08-04 16:15:30|350.82|348.82|350.22|348.22|350.82|348.82|350.22|348.22|18
1722788140000|2024-08-04 16:15:40|350.19|348.19|350.04|348.04|350.19|348.19|349.84|347.84|27
1722788150000|2024-08-04 16:15:50|350.02|348.02|349.82|347.82|350.18|348.18|349.82|347.82|32
1722788160000|2024-08-04 16:16:00|349.84|347.84|349.88|347.88|349.94|347.94|349.52|347.52|32
1722788170000|2024-08-04 16:16:10|349.85|347.85|349.95|347.95|349.95|347.95|349.6|347.6|35
1722788180000|2024-08-04 16:16:20|349.94|347.94|350.05|348.05|350.05|348.05|349.88|347.88|24
1722788190000|2024-08-04 16:16:30|350.04|348.04|350.04|348.04|350.17|348.17|349.99|347.99|26
1722788200000|2024-08-04 16:16:40|350.09|348.09|350.12|348.12|350.2|348.2|350.04|348.04|17
1722788210000|2024-08-04 16:16:50|350.1|348.1|350.18|348.18|350.24|348.24|350.04|348.04|16
1722788220000|2024-08-04 16:17:00|350.15|348.15|349.68|347.68|350.22|348.22|349.66|347.66|34
1722788230000|2024-08-04 16:17:10|349.67|347.67|349.43|347.43|349.82|347.82|349.43|347.43|28
1722788240000|2024-08-04 16:17:20|349.39|347.39|349.16|347.16|349.43|347.43|349.16|347.16|6
1722788250000|2024-08-04 16:17:30|349.17|347.17|349.16|347.16|349.36|347.36|349.16|347.16|18
1722788260000|2024-08-04 16:17:40|349.08|347.08|348.79|346.79|349.08|347.08|348.62|346.62|26
1722788270000|2024-08-04 16:17:50|348.78|346.78|348.94|346.94|348.96|346.96|348.78|346.78|26
1722788280000|2024-08-04 16:18:00|348.92|346.92|348.44|346.44|348.96|346.96|348.44|346.44|34
1722788290000|2024-08-04 16:18:10|348.54|346.54|348.61|346.61|348.61|346.61|348.26|346.26|26
1722788300000|2024-08-04 16:18:20|348.54|346.54|348.24|346.24|348.6|346.6|348.24|346.24|28
1722788310000|2024-08-04 16:18:30|348.23|346.23|347.98|345.98|348.26|346.26|347.91|345.91|9
1722788320000|2024-08-04 16:18:40|347.97|345.97|348.27|346.27|348.27|346.27|347.86|345.86|29
1722788330000|2024-08-04 16:18:50|348.28|346.28|348.98|346.98|349.05|347.05|348.28|346.28|19
1722788340000|2024-08-04 16:19:00|348.99|346.99|348.87|346.87|349.31|347.31|348.86|346.86|21
1722788350000|2024-08-04 16:19:10|348.83|346.83|349.33|347.33|349.33|347.33|348.66|346.66|30
1722788360000|2024-08-04 16:19:20|349.28|347.28|348.85|346.85|349.28|347.28|348.71|346.71|28
1722788370000|2024-08-04 16:19:30|348.9|346.9|348.62|346.62|348.95|346.95|348.43|346.43|32
1722788380000|2024-08-04 16:19:40|348.58|346.58|348.76|346.76|348.76|346.76|348.47|346.47|32
1722788390000|2024-08-04 16:19:50|348.77|346.77|349.01|347.01|349.05|347.05|348.77|346.77|26
1722788400000|2024-08-04 16:20:00|349.04|347.04|348.77|346.77|349.05|347.05|348.56|346.56|34
1722788410000|2024-08-04 16:20:10|348.78|346.78|348.48|346.48|348.78|346.78|348.15|346.15|31
1722788420000|2024-08-04 16:20:20|348.49|346.49|348.34|346.34|348.53|346.53|348.23|346.23|30
1722788430000|2024-08-04 16:20:30|348.33|346.33|348.74|346.74|348.81|346.81|348.33|346.33|30
1722788440000|2024-08-04 16:20:40|348.66|346.66|348.72|346.72|348.76|346.76|348.6|346.6|32
1722788450000|2024-08-04 16:20:50|348.73|346.73|349.03|347.03|349.03|347.03|348.72|346.72|19
1722788460000|2024-08-04 16:21:00|349.02|347.02|348.4|346.4|349.02|347.02|348.36|346.36|34
1722788470000|2024-08-04 16:21:10|348.39|346.39|348.49|346.49|348.74|346.74|348.24|346.24|37
1722788480000|2024-08-04 16:21:20|348.48|346.48|348.52|346.52|348.57|346.57|348.33|346.33|30
1722788490000|2024-08-04 16:21:30|348.58|346.58|348.41|346.41|348.61|346.61|348.32|346.32|32
1722788500000|2024-08-04 16:21:40|348.35|346.35|348.44|346.44|348.58|346.58|348.2|346.2|37
1722788510000|2024-08-04 16:21:50|348.47|346.47|348.97|346.97|348.99|346.99|348.45|346.45|20
1722788520000|2024-08-04 16:22:00|348.96|346.96|348.74|346.74|348.96|346.96|348.56|346.56|33
1722788530000|2024-08-04 16:22:10|348.73|346.73|348.36|346.36|348.73|346.73|348.32|346.32|25
1722788540000|2024-08-04 16:22:20|348.38|346.38|348.61|346.61|348.61|346.61|348.21|346.21|25
1722788550000|2024-08-04 16:22:30|348.69|346.69|348.53|346.53|348.81|346.81|348.47|346.47|32
1722788560000|2024-08-04 16:22:40|348.5|346.5|348.56|346.56|348.64|346.64|348.45|346.45|29
1722788570000|2024-08-04 16:22:50|348.58|346.58|348.34|346.34|348.61|346.61|348.17|346.17|28
1722788580000|2024-08-04 16:23:00|348.35|346.35|348.6|346.6|348.6|346.6|348.33|346.33|23
1722788590000|2024-08-04 16:23:10|348.59|346.59|348.64|346.64|348.75|346.75|348.58|346.58|28
1722788600000|2024-08-04 16:23:20|348.66|346.66|349.05|347.05|349.05|347.05|348.6|346.6|29
1722788610000|2024-08-04 16:23:30|349.08|347.08|348.88|346.88|349.11|347.11|348.88|346.88|14
1722788620000|2024-08-04 16:23:40|348.87|346.87|348.39|346.39|348.87|346.87|348.39|346.39|31
1722788630000|2024-08-04 16:23:50|348.35|346.35|348.36|346.36|348.38|346.38|348.28|346.28|13
1722788640000|2024-08-04 16:24:00|348.41|346.41|348.16|346.16|348.41|346.41|348.16|346.16|26
1722788650000|2024-08-04 16:24:10|348.18|346.18|348.28|346.28|348.48|346.48|348.11|346.11|34
1722788660000|2024-08-04 16:24:20|348.3|346.3|348.33|346.33|348.35|346.35|348.28|346.28|17
1722788670000|2024-08-04 16:24:30|348.42|346.42|348.24|346.24|348.48|346.48|348.19|346.19|29
1722788680000|2024-08-04 16:24:40|348.22|346.22|348.1|346.1|348.22|346.22|348.02|346.02|34
1722788690000|2024-08-04 16:24:50|348.13|346.13|347.96|345.96|348.16|346.16|347.96|345.96|29
1722788700000|2024-08-04 16:25:00|347.99|345.99|347.65|345.65|348.06|346.06|347.47|345.47|30
1722788710000|2024-08-04 16:25:10|347.69|345.69|348|346|348|346|347.66|345.66|35
1722788720000|2024-08-04 16:25:20|347.97|345.97|347.98|345.98|348.02|346.02|347.79|345.79|34
1722788730000|2024-08-04 16:25:30|348.05|346.05|348.38|346.38|348.39|346.39|348.05|346.05|22
1722788740000|2024-08-04 16:25:40|348.39|346.39|348.21|346.21|348.39|346.39|348.18|346.18|25
1722788750000|2024-08-04 16:25:50|348.27|346.27|348.39|346.39|348.44|346.44|348.18|346.18|28
1722788760000|2024-08-04 16:26:00|348.35|346.35|348.24|346.24|348.47|346.47|348.24|346.24|27
1722788770000|2024-08-04 16:26:10|348.25|346.25|348.37|346.37|348.45|346.45|348.25|346.25|29
1722788780000|2024-08-04 16:26:20|348.34|346.34|348.17|346.17|348.42|346.42|348.17|346.17|23
1722788790000|2024-08-04 16:26:30|348.18|346.18|348.28|346.28|348.32|346.32|348.15|346.15|24
1722788800000|2024-08-04 16:26:40|348.29|346.29|348.41|346.41|348.41|346.41|348.27|346.27|11
1722788810000|2024-08-04 16:26:50|348.42|346.42|348.45|346.45|348.47|346.47|348.41|346.41|6
1722788820000|2024-08-04 16:27:00|348.41|346.41|348.64|346.64|348.64|346.64|348.41|346.41|22
1722788830000|2024-08-04 16:27:10|348.69|346.69|348.67|346.67|348.7|346.7|348.54|346.54|27
1722788840000|2024-08-04 16:27:20|348.68|346.68|348.63|346.63|348.98|346.98|348.63|346.63|29
1722788850000|2024-08-04 16:27:30|348.61|346.61|348.24|346.24|348.65|346.65|348.2|346.2|30
1722788860000|2024-08-04 16:27:40|348.19|346.19|347.63|345.63|348.19|346.19|347.6|345.6|30
1722788870000|2024-08-04 16:27:50|347.62|345.62|346.76|344.76|347.62|345.62|346.74|344.74|35
1722788880000|2024-08-04 16:28:00|346.74|344.74|347.08|345.08|347.09|345.09|346.58|344.58|33
1722788890000|2024-08-04 16:28:10|347.12|345.12|347.32|345.32|347.4|345.4|347.08|345.08|23
1722788900000|2024-08-04 16:28:20|347.43|345.43|347.52|345.52|347.68|345.68|347.39|345.39|32
1722788910000|2024-08-04 16:28:30|347.47|345.47|347.36|345.36|347.59|345.59|347.36|345.36|27
1722788920000|2024-08-04 16:28:40|347.32|345.32|346.93|344.93|347.35|345.35|346.93|344.93|34
1722788930000|2024-08-04 16:28:50|346.96|344.96|347.14|345.14|347.14|345.14|346.96|344.96|18
1722788940000|2024-08-04 16:29:00|347.1|345.1|346.93|344.93|347.18|345.18|346.93|344.93|26
1722788950000|2024-08-04 16:29:10|346.9|344.9|346.81|344.81|346.98|344.98|346.74|344.74|31
1722788960000|2024-08-04 16:29:20|346.75|344.75|346.99|344.99|347.22|345.22|346.75|344.75|32
1722788970000|2024-08-04 16:29:30|347.03|345.03|347.28|345.28|347.37|345.37|347.03|345.03|24
1722788980000|2024-08-04 16:29:40|347.29|345.29|347.52|345.52|347.52|345.52|347.26|345.26|23
1722788990000|2024-08-04 16:29:50|347.55|345.55|347.92|345.92|347.92|345.92|347.55|345.55|27
1722789000000|2024-08-04 16:30:00|347.93|345.93|347.4|345.4|347.95|345.95|347.4|345.4|31
1722789010000|2024-08-04 16:30:10|347.39|345.39|347.3|345.3|347.42|345.42|347.19|345.19|29
1722789020000|2024-08-04 16:30:20|347.28|345.28|347.25|345.25|347.33|345.33|347.19|345.19|29
1722789030000|2024-08-04 16:30:30|347.24|345.24|347.2|345.2|347.25|345.25|347.01|345.01|22
1722789040000|2024-08-04 16:30:40|347.21|345.21|347.85|345.85|347.88|345.88|347.21|345.21|24
1722789050000|2024-08-04 16:30:50|347.86|345.86|348.1|346.1|348.1|346.1|347.76|345.76|21
1722789060000|2024-08-04 16:31:00|348.08|346.08|347.91|345.91|348.45|346.45|347.86|345.86|34
1722789070000|2024-08-04 16:31:10|347.88|345.88|347.52|345.52|347.88|345.88|347.46|345.46|26
1722789080000|2024-08-04 16:31:20|347.53|345.53|347.37|345.37|347.86|345.86|347.37|345.37|27
1722789090000|2024-08-04 16:31:30|347.35|345.35|347.44|345.44|347.52|345.52|347.28|345.28|27
1722789100000|2024-08-04 16:31:40|347.43|345.43|347.48|345.48|347.48|345.48|347.36|345.36|26
1722789110000|2024-08-04 16:31:50|347.5|345.5|347.91|345.91|347.95|345.95|347.48|345.48|34
1722789120000|2024-08-04 16:32:00|347.92|345.92|347.69|345.69|347.92|345.92|347.66|345.66|32
1722789130000|2024-08-04 16:32:10|347.55|345.55|347.03|345.03|347.61|345.61|347.03|345.03|37
1722789140000|2024-08-04 16:32:20|347.12|345.12|347|345|347.12|345.12|346.84|344.84|35
1722789150000|2024-08-04 16:32:30|346.97|344.97|346.92|344.92|347|345|346.83|344.83|29
1722789160000|2024-08-04 16:32:40|346.93|344.93|346.91|344.91|346.94|344.94|346.65|344.65|32
1722789170000|2024-08-04 16:32:50|346.9|344.9|346.92|344.92|346.92|344.92|346.79|344.79|25
1722789180000|2024-08-04 16:33:00|346.93|344.93|347.52|345.52|347.59|345.59|346.93|344.93|27
1722789190000|2024-08-04 16:33:10|347.55|345.55|347.12|345.12|347.55|345.55|347.11|345.11|36
1722789200000|2024-08-04 16:33:20|347.06|345.06|347.52|345.52|347.57|345.57|347.04|345.04|32
1722789210000|2024-08-04 16:33:30|347.5|345.5|347.52|345.52|347.64|345.64|347.42|345.42|29
1722789220000|2024-08-04 16:33:40|347.54|345.54|346.97|344.97|347.58|345.58|346.97|344.97|33
1722789230000|2024-08-04 16:33:50|346.98|344.98|347.05|345.05|347.12|345.12|346.98|344.98|28
1722789240000|2024-08-04 16:34:00|347.06|345.06|346.88|344.88|347.11|345.11|346.87|344.87|24
1722789250000|2024-08-04 16:34:10|346.9|344.9|347.17|345.17|347.23|345.23|346.9|344.9|26
1722789260000|2024-08-04 16:34:20|347.18|345.18|347.54|345.54|347.68|345.68|347.18|345.18|32
1722789270000|2024-08-04 16:34:30|347.61|345.61|347.6|345.6|347.69|345.69|347.42|345.42|30
1722789280000|2024-08-04 16:34:40|347.65|345.65|347.97|345.97|347.97|345.97|347.58|345.58|21
1722789290000|2024-08-04 16:34:50|347.93|345.93|347.7|345.7|348|346|347.65|345.65|32
1722789300000|2024-08-04 16:35:00|347.69|345.69|347.78|345.78|347.81|345.81|347.57|345.57|36
1722789310000|2024-08-04 16:35:10|347.8|345.8|348.68|346.68|348.68|346.68|347.8|345.8|27
1722789320000|2024-08-04 16:35:20|348.7|346.7|349.06|347.06|349.06|347.06|348.64|346.64|22
1722789330000|2024-08-04 16:35:30|349.05|347.05|349.06|347.06|349.06|347.06|349.05|347.05|14
1722789340000|2024-08-04 16:35:40|349.05|347.05|348.51|346.51|349.09|347.09|348.51|346.51|14
1722789350000|2024-08-04 16:35:50|348.5|346.5|347.96|345.96|348.5|346.5|347.96|345.96|24
1722789360000|2024-08-04 16:36:00|347.99|345.99|347.71|345.71|348.1|346.1|347.64|345.64|34
1722789370000|2024-08-04 16:36:10|347.72|345.72|347.56|345.56|347.77|345.77|347.56|345.56|34
1722789380000|2024-08-04 16:36:20|347.55|345.55|347.5|345.5|347.77|345.77|347.5|345.5|36
1722789390000|2024-08-04 16:36:30|347.49|345.49|347.65|345.65|347.66|345.66|347.49|345.49|32
1722789400000|2024-08-04 16:36:40|347.64|345.64|347.75|345.75|347.89|345.89|347.54|345.54|32
1722789410000|2024-08-04 16:36:50|347.8|345.8|347.77|345.77|347.88|345.88|347.74|345.74|26
1722789420000|2024-08-04 16:37:00|347.79|345.79|347.69|345.69|348.02|346.02|347.69|345.69|27
1722789430000|2024-08-04 16:37:10|347.63|345.63|347.16|345.16|347.63|345.63|347.01|345.01|38
1722789440000|2024-08-04 16:37:20|347.19|345.19|347.09|345.09|347.28|345.28|347|345|36
1722789450000|2024-08-04 16:37:30|347.1|345.1|347.35|345.35|347.35|345.35|347.05|345.05|29
1722789460000|2024-08-04 16:37:40|347.32|345.32|347.39|345.39|347.42|345.42|347.25|345.25|25
1722789470000|2024-08-04 16:37:50|347.44|345.44|347.23|345.23|347.49|345.49|347.16|345.16|19
1722789480000|2024-08-04 16:38:00|347.24|345.24|347.15|345.15|347.53|345.53|347.06|345.06|34
1722789490000|2024-08-04 16:38:10|347.12|345.12|347.5|345.5|347.52|345.52|347.09|345.09|32
1722789500000|2024-08-04 16:38:20|347.45|345.45|347.55|345.55|347.59|345.59|347.41|345.41|26
1722789510000|2024-08-04 16:38:30|347.54|345.54|347.49|345.49|347.63|345.63|347.39|345.39|26
1722789520000|2024-08-04 16:38:40|347.46|345.46|347.5|345.5|347.62|345.62|347.45|345.45|24
1722789530000|2024-08-04 16:38:50|347.48|345.48|347.55|345.55|347.55|345.55|347.35|345.35|23
1722789540000|2024-08-04 16:39:00|347.56|345.56|347.76|345.76|347.8|345.8|347.55|345.55|19
1722789550000|2024-08-04 16:39:10|347.7|345.7|347.62|345.62|347.7|345.7|347.43|345.43|31
1722789560000|2024-08-04 16:39:20|347.61|345.61|347.74|345.74|347.75|345.75|347.44|345.44|29
1722789570000|2024-08-04 16:39:30|347.8|345.8|347.55|345.55|347.81|345.81|347.48|345.48|27
1722789580000|2024-08-04 16:39:40|347.58|345.58|347.63|345.63|347.65|345.65|347.53|345.53|17
1722789590000|2024-08-04 16:39:50|347.64|345.64|347.63|345.63|347.78|345.78|347.62|345.62|21
1722789600000|2024-08-04 16:40:00|347.56|345.56|347.22|345.22|347.57|345.57|347.22|345.22|29
1722789610000|2024-08-04 16:40:10|347.18|345.18|346.91|344.91|347.24|345.24|346.91|344.91|28
1722789620000|2024-08-04 16:40:20|346.9|344.9|347.03|345.03|347.04|345.04|346.88|344.88|20
1722789630000|2024-08-04 16:40:30|347.04|345.04|347.13|345.13|347.14|345.14|347.04|345.04|11
1722789640000|2024-08-04 16:40:40|347.12|345.12|347.22|345.22|347.25|345.25|347.12|345.12|24
1722789650000|2024-08-04 16:40:50|347.23|345.23|347.62|345.62|347.62|345.62|347.23|345.23|23
1722789660000|2024-08-04 16:41:00|347.61|345.61|347.45|345.45|347.75|345.75|347.29|345.29|27
1722789670000|2024-08-04 16:41:10|347.4|345.4|347.25|345.25|347.4|345.4|347.18|345.18|31
1722789680000|2024-08-04 16:41:20|347.3|345.3|347.6|345.6|347.62|345.62|347.3|345.3|29
1722789690000|2024-08-04 16:41:30|347.61|345.61|347.76|345.76|347.9|345.9|347.59|345.59|28
1722789700000|2024-08-04 16:41:40|347.75|345.75|347.79|345.79|347.91|345.91|347.75|345.75|21
1722789710000|2024-08-04 16:41:50|347.82|345.82|347.76|345.76|347.92|345.92|347.7|345.7|30
1722789720000|2024-08-04 16:42:00|347.77|345.77|347.4|345.4|347.77|345.77|347.39|345.39|24
1722789730000|2024-08-04 16:42:10|347.38|345.38|347.5|345.5|347.5|345.5|347.18|345.18|24
1722789740000|2024-08-04 16:42:20|347.51|345.51|347.72|345.72|347.8|345.8|347.51|345.51|22
1722789750000|2024-08-04 16:42:30|347.71|345.71|347.25|345.25|347.71|345.71|347.13|345.13|33
1722789760000|2024-08-04 16:42:40|347.3|345.3|347.68|345.68|347.68|345.68|347.3|345.3|29
1722789770000|2024-08-04 16:42:50|347.71|345.71|347.7|345.7|347.77|345.77|347.64|345.64|29
1722789780000|2024-08-04 16:43:00|347.72|345.72|347.6|345.6|347.72|345.72|347.4|345.4|28
1722789790000|2024-08-04 16:43:10|347.65|345.65|347.94|345.94|347.94|345.94|347.63|345.63|21
1722789800000|2024-08-04 16:43:20|347.95|345.95|348.54|346.54|348.56|346.56|347.95|345.95|34
1722789810000|2024-08-04 16:43:30|348.55|346.55|348.81|346.81|348.82|346.82|348.55|346.55|27
1722789820000|2024-08-04 16:43:40|348.84|346.84|348.63|346.63|348.92|346.92|348.63|346.63|32
1722789830000|2024-08-04 16:43:50|348.64|346.64|348.3|346.3|348.67|346.67|348.3|346.3|30
1722789840000|2024-08-04 16:44:00|348.31|346.31|347.96|345.96|348.33|346.33|347.96|345.96|24
1722789850000|2024-08-04 16:44:10|347.98|345.98|347.95|345.95|348|346|347.81|345.81|31
1722789860000|2024-08-04 16:44:20|347.96|345.96|347.83|345.83|348.17|346.17|347.83|345.83|31
1722789870000|2024-08-04 16:44:30|347.81|345.81|348.02|346.02|348.02|346.02|347.73|345.73|26
1722789880000|2024-08-04 16:44:40|347.98|345.98|348.04|346.04|348.17|346.17|347.95|345.95|26
1722789890000|2024-08-04 16:44:50|348.08|346.08|347.99|345.99|348.18|346.18|347.97|345.97|25
1722789900000|2024-08-04 16:45:00|347.96|345.96|348.07|346.07|348.07|346.07|347.95|345.95|16
1722789910000|2024-08-04 16:45:10|348.23|346.23|348.38|346.38|348.48|346.48|348.23|346.23|27
1722789920000|2024-08-04 16:45:20|348.31|346.31|347.7|345.7|348.34|346.34|347.7|345.7|29
1722789930000|2024-08-04 16:45:30|347.66|345.66|347.07|345.07|347.66|345.66|347.07|345.07|27
1722789940000|2024-08-04 16:45:40|347.08|345.08|347.14|345.14|347.15|345.15|347.06|345.06|22
1722789950000|2024-08-04 16:45:50|347.15|345.15|347.43|345.43|347.59|345.59|347.13|345.13|29
1722789960000|2024-08-04 16:46:00|347.42|345.42|347.12|345.12|347.45|345.45|347.03|345.03|35
1722789970000|2024-08-04 16:46:10|347.14|345.14|347.34|345.34|347.34|345.34|347.06|345.06|33
1722789980000|2024-08-04 16:46:20|347.35|345.35|347.31|345.31|347.35|345.35|347.16|345.16|30
1722789990000|2024-08-04 16:46:30|347.29|345.29|347.33|345.33|347.33|345.33|347.17|345.17|24
1722790000000|2024-08-04 16:46:40|347.31|345.31|346.86|344.86|347.33|345.33|346.86|344.86|28
1722790010000|2024-08-04 16:46:50|346.85|344.85|346.71|344.71|346.99|344.99|346.47|344.47|32
1722790020000|2024-08-04 16:47:00|346.62|344.62|346.47|344.47|346.7|344.7|346.47|344.47|19
1722790030000|2024-08-04 16:47:10|346.37|344.37|346.47|344.47|346.48|344.48|345.98|343.98|27
1722790040000|2024-08-04 16:47:20|346.48|344.48|346.46|344.46|346.63|344.63|346.34|344.34|25
1722790050000|2024-08-04 16:47:30|346.49|344.49|346.28|344.28|346.51|344.51|346.2|344.2|36
1722790060000|2024-08-04 16:47:40|346.32|344.32|346.32|344.32|346.32|344.32|346.16|344.16|28
1722790070000|2024-08-04 16:47:50|346.34|344.34|346.29|344.29|346.34|344.34|346|344|26
1722790080000|2024-08-04 16:48:00|346.26|344.26|346.76|344.76|346.8|344.8|346.26|344.26|28
1722790090000|2024-08-04 16:48:10|346.77|344.77|346.52|344.52|346.95|344.95|346.52|344.52|33
1722790100000|2024-08-04 16:48:20|346.5|344.5|346.47|344.47|346.6|344.6|346.38|344.38|31
1722790110000|2024-08-04 16:48:30|346.55|344.55|346.43|344.43|346.66|344.66|346.4|344.4|23
1722790120000|2024-08-04 16:48:40|346.44|344.44|346.68|344.68|346.7|344.7|346.43|344.43|25
1722790130000|2024-08-04 16:48:50|346.66|344.66|346.72|344.72|346.72|344.72|346.66|344.66|17
1722790140000|2024-08-04 16:49:00|346.75|344.75|346.93|344.93|347.3|345.3|346.71|344.71|31
1722790150000|2024-08-04 16:49:10|346.96|344.96|346.91|344.91|346.96|344.96|346.79|344.79|27
1722790160000|2024-08-04 16:49:20|346.92|344.92|347.29|345.29|347.29|345.29|346.92|344.92|25
1722790170000|2024-08-04 16:49:30|347.3|345.3|347.67|345.67|347.68|345.68|347.3|345.3|19
1722790180000|2024-08-04 16:49:40|347.64|345.64|347.92|345.92|347.93|345.93|347.62|345.62|22
1722790190000|2024-08-04 16:49:50|347.91|345.91|347.84|345.84|347.91|345.91|347.67|345.67|17
1722790200000|2024-08-04 16:50:00|347.82|345.82|347.74|345.74|347.85|345.85|347.74|345.74|25
1722790210000|2024-08-04 16:50:10|347.76|345.76|347.8|345.8|347.98|345.98|347.63|345.63|30
1722790220000|2024-08-04 16:50:20|347.76|345.76|347.91|345.91|347.99|345.99|347.76|345.76|19
1722790230000|2024-08-04 16:50:30|347.9|345.9|347.72|345.72|347.91|345.91|347.58|345.58|24
1722790240000|2024-08-04 16:50:40|347.65|345.65|347.57|345.57|347.65|345.65|347.52|345.52|22
1722790250000|2024-08-04 16:50:50|347.53|345.53|347.63|345.63|347.63|345.63|347.52|345.52|15
1722790260000|2024-08-04 16:51:00|347.62|345.62|347.67|345.67|347.73|345.73|347.45|345.45|20
1722790270000|2024-08-04 16:51:10|347.63|345.63|347.39|345.39|347.68|345.68|347.32|345.32|33
1722790280000|2024-08-04 16:51:20|347.42|345.42|347.26|345.26|347.45|345.45|347.2|345.2|36
1722790290000|2024-08-04 16:51:30|347.23|345.23|347.24|345.24|347.31|345.31|347.21|345.21|19
1722790300000|2024-08-04 16:51:40|347.25|345.25|347.33|345.33|347.34|345.34|347.02|345.02|26
1722790310000|2024-08-04 16:51:50|347.32|345.32|347.67|345.67|347.78|345.78|347.28|345.28|29
1722790320000|2024-08-04 16:52:00|347.66|345.66|347.76|345.76|347.77|345.77|347.43|345.43|32
1722790330000|2024-08-04 16:52:10|347.75|345.75|347.39|345.39|347.75|345.75|347.3|345.3|20
1722790340000|2024-08-04 16:52:20|347.32|345.32|347.32|345.32|347.45|345.45|347.15|345.15|28
1722790350000|2024-08-04 16:52:30|347.33|345.33|347.29|345.29|347.33|345.33|347.09|345.09|37
1722790360000|2024-08-04 16:52:40|347.35|345.35|347.37|345.37|347.46|345.46|347.1|345.1|27
1722790370000|2024-08-04 16:52:50|347.4|345.4|347.48|345.48|347.5|345.5|347.3|345.3|26
1722790380000|2024-08-04 16:53:00|347.5|345.5|347.37|345.37|347.53|345.53|347.35|345.35|16
1722790390000|2024-08-04 16:53:10|347.33|345.33|347.36|345.36|347.38|345.38|347.25|345.25|22
1722790400000|2024-08-04 16:53:20|347.35|345.35|347.35|345.35|347.36|345.36|347.35|345.35|3
1722790410000|2024-08-04 16:53:30|347.34|345.34|347.13|345.13|347.34|345.34|347.13|345.13|5
1722790420000|2024-08-04 16:53:40|347.11|345.11|346.92|344.92|347.11|345.11|346.92|344.92|10
1722790430000|2024-08-04 16:53:50|346.91|344.91|346.52|344.52|346.91|344.91|346.51|344.51|23
1722790440000|2024-08-04 16:54:00|346.54|344.54|346.52|344.52|346.59|344.59|346.51|344.51|18
1722790450000|2024-08-04 16:54:10|346.51|344.51|346.58|344.58|346.6|344.6|346.51|344.51|15
1722790460000|2024-08-04 16:54:20|346.56|344.56|346.51|344.51|346.58|344.58|346.51|344.51|15
1722790470000|2024-08-04 16:54:30|346.52|344.52|346.47|344.47|346.55|344.55|346.47|344.47|14
1722790480000|2024-08-04 16:54:40|346.46|344.46|346.21|344.21|346.48|344.48|346.17|344.17|27
1722790490000|2024-08-04 16:54:50|346.19|344.19|346.28|344.28|346.28|344.28|346.1|344.1|28
1722790500000|2024-08-04 16:55:00|346.32|344.32|346.87|344.87|347.08|345.08|346.32|344.32|26
1722790510000|2024-08-04 16:55:10|346.88|344.88|347.4|345.4|347.43|345.43|346.88|344.88|31
1722790520000|2024-08-04 16:55:20|347.39|345.39|347.33|345.33|347.43|345.43|347.25|345.25|29
1722790530000|2024-08-04 16:55:30|347.28|345.28|347.29|345.29|347.34|345.34|346.75|344.75|36
1722790540000|2024-08-04 16:55:40|347.32|345.32|347.68|345.68|347.68|345.68|347.28|345.28|30
1722790550000|2024-08-04 16:55:50|347.65|345.65|347.81|345.81|347.83|345.83|347.65|345.65|18
1722790560000|2024-08-04 16:56:00|347.82|345.82|347.51|345.51|347.82|345.82|347.41|345.41|28
1722790570000|2024-08-04 16:56:10|347.5|345.5|347.56|345.56|347.78|345.78|347.47|345.47|34
1722790580000|2024-08-04 16:56:20|347.58|345.58|347.32|345.32|347.58|345.58|347.15|345.15|28
1722790590000|2024-08-04 16:56:30|347.29|345.29|347.07|345.07|347.29|345.29|346.82|344.82|25
1722790600000|2024-08-04 16:56:40|347.08|345.08|347.37|345.37|347.37|345.37|347|345|27
1722790610000|2024-08-04 16:56:50|347.39|345.39|347.24|345.24|347.4|345.4|347.2|345.2|24
1722790620000|2024-08-04 16:57:00|347.22|345.22|347.51|345.51|347.57|345.57|347.2|345.2|32
1722790630000|2024-08-04 16:57:10|347.49|345.49|347.49|345.49|347.61|345.61|347.32|345.32|37
1722790640000|2024-08-04 16:57:20|347.44|345.44|347.26|345.26|347.44|345.44|347.1|345.1|28
1722790650000|2024-08-04 16:57:30|347.29|345.29|347.37|345.37|347.38|345.38|347.12|345.12|25
1722790660000|2024-08-04 16:57:40|347.33|345.33|347.01|345.01|347.33|345.33|346.76|344.76|31
1722790670000|2024-08-04 16:57:50|347.03|345.03|346.98|344.98|347.03|345.03|346.75|344.75|29
1722790680000|2024-08-04 16:58:00|346.96|344.96|346.79|344.79|347.09|345.09|346.57|344.57|32
1722790690000|2024-08-04 16:58:10|346.74|344.74|346.44|344.44|346.74|344.74|346.37|344.37|31
1722790700000|2024-08-04 16:58:20|346.42|344.42|346.04|344.04|346.42|344.42|345.93|343.93|31
1722790710000|2024-08-04 16:58:30|346.05|344.05|346.15|344.15|346.2|344.2|346.05|344.05|33
1722790720000|2024-08-04 16:58:40|346.13|344.13|345.49|343.49|346.15|344.15|345.49|343.49|24
1722790730000|2024-08-04 16:58:50|345.47|343.47|345.56|343.56|345.62|343.62|345.2|343.2|32
1722790740000|2024-08-04 16:59:00|345.63|343.63|345.4|343.4|345.69|343.69|345.21|343.21|30
1722790750000|2024-08-04 16:59:10|345.41|343.41|345.36|343.36|345.49|343.49|345.16|343.16|37
1722790760000|2024-08-04 16:59:20|345.4|343.4|345.41|343.41|345.45|343.45|345.18|343.18|34
1722790770000|2024-08-04 16:59:30|345.45|343.45|345.92|343.92|345.97|343.97|345.44|343.44|32
1722790780000|2024-08-04 16:59:40|345.97|343.97|345.97|343.97|346.04|344.04|345.85|343.85|27
1722790790000|2024-08-04 16:59:50|346.01|344.01|345.87|343.87|346.11|344.11|345.73|343.73|28
1722790800000|2024-08-04 17:00:00|345.88|343.88|345.68|343.68|345.89|343.89|345.54|343.54|36
1722790810000|2024-08-04 17:00:10|345.56|343.56|345.6|343.6|345.65|343.65|345.52|343.52|22
1722790820000|2024-08-04 17:00:20|345.59|343.59|346.27|344.27|346.27|344.27|345.58|343.58|12
1722790830000|2024-08-04 17:00:30|346.25|344.25|346.5|344.5|346.53|344.53|345.96|343.96|26
1722790840000|2024-08-04 17:00:40|346.51|344.51|345.99|343.99|346.53|344.53|345.92|343.92|28
1722790850000|2024-08-04 17:00:50|345.98|343.98|345.87|343.87|345.98|343.98|345.66|343.66|30
1722790860000|2024-08-04 17:01:00|346.13|344.13|346.48|344.48|346.48|344.48|346.13|344.13|31
1722790870000|2024-08-04 17:01:10|346.53|344.53|346.25|344.25|346.53|344.53|346.1|344.1|32
1722790880000|2024-08-04 17:01:20|346.26|344.26|346.19|344.19|346.45|344.45|346.19|344.19|30
1722790890000|2024-08-04 17:01:30|346.22|344.22|346.12|344.12|346.27|344.27|346.06|344.06|25
1722790900000|2024-08-04 17:01:40|346.14|344.14|345.37|343.37|346.18|344.18|345.36|343.36|27
1722790910000|2024-08-04 17:01:50|345.39|343.39|345.44|343.44|345.53|343.53|345.24|343.24|33
1722790920000|2024-08-04 17:02:00|345.45|343.45|345.05|343.05|345.45|343.45|345.04|343.04|32
1722790930000|2024-08-04 17:02:10|345.04|343.04|345.3|343.3|345.38|343.38|345.02|343.02|34
1722790940000|2024-08-04 17:02:20|345.26|343.26|345.34|343.34|345.61|343.61|345.17|343.17|32
1722790950000|2024-08-04 17:02:30|345.36|343.36|345.82|343.82|345.94|343.94|345.28|343.28|34
1722790960000|2024-08-04 17:02:40|345.86|343.86|345.57|343.57|345.86|343.86|345.56|343.56|31
1722790970000|2024-08-04 17:02:50|345.61|343.61|345.76|343.76|345.85|343.85|345.61|343.61|29
1722790980000|2024-08-04 17:03:00|345.75|343.75|345.3|343.3|345.76|343.76|345.23|343.23|31
1722790990000|2024-08-04 17:03:10|345.38|343.38|345.07|343.07|345.41|343.41|345.05|343.05|38
1722791000000|2024-08-04 17:03:20|345.05|343.05|345.38|343.38|345.53|343.53|345.05|343.05|30
1722791010000|2024-08-04 17:03:30|345.31|343.31|345.52|343.52|345.61|343.61|345.31|343.31|29
1722791020000|2024-08-04 17:03:40|345.45|343.45|345.33|343.33|345.45|343.45|345.11|343.11|35
1722791030000|2024-08-04 17:03:50|345.34|343.34|345.2|343.2|345.38|343.38|345.11|343.11|29
1722791040000|2024-08-04 17:04:00|345.18|343.18|345.22|343.22|345.4|343.4|345.1|343.1|36
1722791050000|2024-08-04 17:04:10|345.25|343.25|345.25|343.25|345.27|343.27|345.14|343.14|23
1722791060000|2024-08-04 17:04:20|345.27|343.27|345.81|343.81|345.83|343.83|345.27|343.27|18
1722791070000|2024-08-04 17:04:30|345.8|343.8|345.54|343.54|345.8|343.8|345.45|343.45|35
1722791080000|2024-08-04 17:04:40|345.53|343.53|345.46|343.46|345.58|343.58|345.46|343.46|27
1722791090000|2024-08-04 17:04:50|345.47|343.47|345.69|343.69|345.69|343.69|345.47|343.47|15
1722791100000|2024-08-04 17:05:00|345.7|343.7|345.34|343.34|345.91|343.91|345.32|343.32|30
1722791110000|2024-08-04 17:05:10|345.33|343.33|345.08|343.08|345.34|343.34|345.03|343.03|33
1722791120000|2024-08-04 17:05:20|345.1|343.1|345.31|343.31|345.31|343.31|345.02|343.02|28
1722791130000|2024-08-04 17:05:30|345.35|343.35|345.45|343.45|345.47|343.47|345.11|343.11|33
1722791140000|2024-08-04 17:05:40|345.42|343.42|345.1|343.1|345.42|343.42|344.96|342.96|26
1722791150000|2024-08-04 17:05:50|345.09|343.09|345.76|343.76|345.76|343.76|345.08|343.08|28
1722791160000|2024-08-04 17:06:00|345.79|343.79|345.36|343.36|345.79|343.79|345.08|343.08|35
1722791170000|2024-08-04 17:06:10|345.4|343.4|345.24|343.24|345.42|343.42|345.08|343.08|22
1722791180000|2024-08-04 17:06:20|345.26|343.26|345.34|343.34|345.34|343.34|345.12|343.12|17
1722791190000|2024-08-04 17:06:30|345.49|343.49|345.8|343.8|346|344|345.49|343.49|36
1722791200000|2024-08-04 17:06:40|345.88|343.88|345.43|343.43|345.98|343.98|345.32|343.32|34
1722791210000|2024-08-04 17:06:50|345.4|343.4|345.36|343.36|345.41|343.41|345.27|343.27|25
1722791220000|2024-08-04 17:07:00|345.38|343.38|345.02|343.02|345.41|343.41|345|343|22
1722791230000|2024-08-04 17:07:10|344.98|342.98|344.98|342.98|344.98|342.98|344.77|342.77|24
1722791240000|2024-08-04 17:07:20|344.97|342.97|345.14|343.14|345.22|343.22|344.82|342.82|29
1722791250000|2024-08-04 17:07:30|345.15|343.15|344.99|342.99|345.19|343.19|344.96|342.96|28
1722791260000|2024-08-04 17:07:40|344.97|342.97|344.78|342.78|345.07|343.07|344.78|342.78|24
1722791270000|2024-08-04 17:07:50|344.77|342.77|344.83|342.83|344.95|342.95|344.76|342.76|23
1722791280000|2024-08-04 17:08:00|344.87|342.87|344|342|344.92|342.92|344|342|21
1722791290000|2024-08-04 17:08:10|343.84|341.84|343.9|341.9|344.03|342.03|343.84|341.84|24
1722791300000|2024-08-04 17:08:20|343.86|341.86|344.12|342.12|344.12|342.12|343.86|341.86|32
1722791310000|2024-08-04 17:08:30|344.16|342.16|344.11|342.11|344.52|342.52|344.11|342.11|31
1722791320000|2024-08-04 17:08:40|344.09|342.09|343.99|341.99|344.16|342.16|343.84|341.84|34
1722791330000|2024-08-04 17:08:50|344.03|342.03|344.03|342.03|344.06|342.06|343.9|341.9|30
1722791340000|2024-08-04 17:09:00|344.02|342.02|343.85|341.85|344.04|342.04|343.78|341.78|35
1722791350000|2024-08-04 17:09:10|343.86|341.86|343.4|341.4|343.86|341.86|343.4|341.4|23
1722791360000|2024-08-04 17:09:20|343.43|341.43|342.5|340.5|343.44|341.44|342.5|340.5|37
1722791370000|2024-08-04 17:09:30|342.57|340.57|342.61|340.61|342.87|340.87|342.54|340.54|33
1722791380000|2024-08-04 17:09:40|342.6|340.6|342.45|340.45|342.61|340.61|342.45|340.45|35
1722791390000|2024-08-04 17:09:50|342.47|340.47|342.62|340.62|342.64|340.64|342.26|340.26|38
1722791400000|2024-08-04 17:10:00|342.58|340.58|342.26|340.26|342.72|340.72|342.25|340.25|38
1722791410000|2024-08-04 17:10:10|342.22|340.22|341.97|339.97|342.22|340.22|341.97|339.97|25
1722791420000|2024-08-04 17:10:20|341.96|339.96|341.89|339.89|341.96|339.96|341.48|339.48|28
1722791430000|2024-08-04 17:10:30|341.95|339.95|342.02|340.02|342.24|340.24|341.72|339.72|35
1722791440000|2024-08-04 17:10:40|342.06|340.06|341.54|339.54|342.31|340.31|341.54|339.54|30
1722791450000|2024-08-04 17:10:50|341.58|339.58|340|338|341.58|339.58|340|338|28
1722791460000|2024-08-04 17:11:00|339.96|337.96|340.58|338.58|340.58|338.58|339.53|337.53|35
1722791470000|2024-08-04 17:11:10|340.66|338.66|341.28|339.28|341.28|339.28|340.64|338.64|33
1722791480000|2024-08-04 17:11:20|341.34|339.34|341.23|339.23|341.53|339.53|340.94|338.94|34
1722791490000|2024-08-04 17:11:30|341.29|339.29|342.39|340.39|342.39|340.39|341.29|339.29|35
1722791500000|2024-08-04 17:11:40|342.44|340.44|342.86|340.86|342.99|340.99|342.32|340.32|36
1722791510000|2024-08-04 17:11:50|342.89|340.89|342.72|340.72|343.27|341.27|342.72|340.72|33
1722791520000|2024-08-04 17:12:00|342.79|340.79|342.83|340.83|342.83|340.83|342.18|340.18|37
1722791530000|2024-08-04 17:12:10|342.85|340.85|343.3|341.3|343.44|341.44|342.73|340.73|34
1722791540000|2024-08-04 17:12:20|343.26|341.26|342.41|340.41|343.26|341.26|342.29|340.29|36
1722791550000|2024-08-04 17:12:30|342.51|340.51|342.4|340.4|342.52|340.52|341.99|339.99|34
1722791560000|2024-08-04 17:12:40|342.43|340.43|342.57|340.57|342.83|340.83|342.43|340.43|34
1722791570000|2024-08-04 17:12:50|342.55|340.55|342.38|340.38|342.55|340.55|342.21|340.21|37
1722791580000|2024-08-04 17:13:00|342.41|340.41|342.46|340.46|342.68|340.68|342.3|340.3|29
1722791590000|2024-08-04 17:13:10|342.44|340.44|342.08|340.08|342.44|340.44|341.91|339.91|30
1722791600000|2024-08-04 17:13:20|342.04|340.04|342.08|340.08|342.14|340.14|341.83|339.83|34
1722791610000|2024-08-04 17:13:30|342|340|342.52|340.52|342.52|340.52|342|340|33
1722791620000|2024-08-04 17:13:40|342.54|340.54|342.76|340.76|342.87|340.87|342.45|340.45|27
1722791630000|2024-08-04 17:13:50|342.82|340.82|342.34|340.34|342.94|340.94|342.17|340.17|31
1722791640000|2024-08-04 17:14:00|342.25|340.25|341.88|339.88|342.38|340.38|341.88|339.88|35
1722791650000|2024-08-04 17:14:10|341.78|339.78|342.18|340.18|342.22|340.22|341.29|339.29|38
1722791660000|2024-08-04 17:14:20|342.17|340.17|342.2|340.2|342.24|340.24|342.14|340.14|23
1722791670000|2024-08-04 17:14:30|342.4|340.4|342.58|340.58|342.77|340.77|342.4|340.4|32
1722791680000|2024-08-04 17:14:40|342.59|340.59|342.78|340.78|342.84|340.84|342.55|340.55|37
1722791690000|2024-08-04 17:14:50|342.81|340.81|342.99|340.99|343.03|341.03|342.73|340.73|29
1722791700000|2024-08-04 17:15:00|343.03|341.03|343.17|341.17|343.45|341.45|342.95|340.95|37
1722791710000|2024-08-04 17:15:10|343.1|341.1|343|341|343.47|341.47|342.89|340.89|36
1722791720000|2024-08-04 17:15:20|342.95|340.95|343.15|341.15|343.38|341.38|342.95|340.95|30
1722791730000|2024-08-04 17:15:30|343.18|341.18|343.67|341.67|343.67|341.67|343.15|341.15|36
1722791740000|2024-08-04 17:15:40|343.65|341.65|344.03|342.03|344.03|342.03|343.63|341.63|33
1722791750000|2024-08-04 17:15:50|344.07|342.07|344.23|342.23|344.29|342.29|344.07|342.07|28
1722791760000|2024-08-04 17:16:00|344.25|342.25|345.05|343.05|345.06|343.06|344.22|342.22|26
1722791770000|2024-08-04 17:16:10|345.04|343.04|345.27|343.27|345.39|343.39|344.93|342.93|30
1722791780000|2024-08-04 17:16:20|345.28|343.28|345.64|343.64|345.72|343.72|345.21|343.21|34
1722791790000|2024-08-04 17:16:30|345.65|343.65|345.92|343.92|345.94|343.94|345.63|343.63|29
1722791800000|2024-08-04 17:16:40|346|344|346.59|344.59|346.66|344.66|346|344|30
1722791810000|2024-08-04 17:16:50|346.68|344.68|346.77|344.77|346.83|344.83|346.66|344.66|29
1722791820000|2024-08-04 17:17:00|346.81|344.81|346.71|344.71|346.81|344.81|346.7|344.7|17
1722791830000|2024-08-04 17:17:10|346.73|344.73|346.69|344.69|346.78|344.78|346.52|344.52|37
1722791840000|2024-08-04 17:17:20|346.72|344.72|346.57|344.57|346.76|344.76|346.48|344.48|31
1722791850000|2024-08-04 17:17:30|346.56|344.56|346.3|344.3|346.58|344.58|346.14|344.14|36
1722791860000|2024-08-04 17:17:40|346.29|344.29|345.97|343.97|346.3|344.3|345.97|343.97|31
1722791870000|2024-08-04 17:17:50|345.93|343.93|346.22|344.22|346.23|344.23|345.9|343.9|33
1722791880000|2024-08-04 17:18:00|346.21|344.21|345.97|343.97|346.3|344.3|345.97|343.97|29
1722791890000|2024-08-04 17:18:10|345.98|343.98|346.14|344.14|346.27|344.27|345.94|343.94|38
1722791900000|2024-08-04 17:18:20|346.07|344.07|345.93|343.93|346.07|344.07|345.86|343.86|32
1722791910000|2024-08-04 17:18:30|345.91|343.91|345.31|343.31|345.91|343.91|345.31|343.31|29
1722791920000|2024-08-04 17:18:40|345.27|343.27|345.33|343.33|345.54|343.54|345.22|343.22|30
1722791930000|2024-08-04 17:18:50|345.29|343.29|345.16|343.16|345.29|343.29|345.01|343.01|36
1722791940000|2024-08-04 17:19:00|345.18|343.18|344.96|342.96|345.27|343.27|344.75|342.75|32
1722791950000|2024-08-04 17:19:10|344.97|342.97|344.85|342.85|345|343|344.84|342.84|28
1722791960000|2024-08-04 17:19:20|344.84|342.84|344.71|342.71|344.84|342.84|344.6|342.6|31
1722791970000|2024-08-04 17:19:30|344.78|342.78|344.53|342.53|344.79|342.79|344.53|342.53|28
1722791980000|2024-08-04 17:19:40|344.49|342.49|344.09|342.09|344.53|342.53|344.09|342.09|24
1722791990000|2024-08-04 17:19:50|344.07|342.07|343.98|341.98|344.12|342.12|343.98|341.98|22
1722792000000|2024-08-04 17:20:00|343.97|341.97|344.07|342.07|344.3|342.3|343.97|341.97|29
1722792010000|2024-08-04 17:20:10|344|342|343.69|341.69|344|342|343.6|341.6|32
1722792020000|2024-08-04 17:20:20|343.74|341.74|344.12|342.12|344.14|342.14|343.74|341.74|28
1722792030000|2024-08-04 17:20:30|344.07|342.07|344.29|342.29|344.37|342.37|344.02|342.02|26
1722792040000|2024-08-04 17:20:40|344.3|342.3|344.34|342.34|344.46|342.46|344.18|342.18|27
1722792050000|2024-08-04 17:20:50|344.32|342.32|344.32|342.32|344.42|342.42|344.2|342.2|32
1722792060000|2024-08-04 17:21:00|344.34|342.34|344.53|342.53|344.56|342.56|344.33|342.33|29
1722792070000|2024-08-04 17:21:10|344.54|342.54|344.45|342.45|344.89|342.89|344.45|342.45|32
1722792080000|2024-08-04 17:21:20|344.44|342.44|344.29|342.29|344.58|342.58|344.21|342.21|31
1722792090000|2024-08-04 17:21:30|344.34|342.34|344.18|342.18|344.59|342.59|344.18|342.18|34
1722792100000|2024-08-04 17:21:40|344.13|342.13|343.9|341.9|344.21|342.21|343.9|341.9|27
1722792110000|2024-08-04 17:21:50|343.89|341.89|343.93|341.93|344.01|342.01|343.8|341.8|31
1722792120000|2024-08-04 17:22:00|344|342|344.14|342.14|344.14|342.14|343.91|341.91|29
1722792130000|2024-08-04 17:22:10|344.12|342.12|343.87|341.87|344.12|342.12|343.84|341.84|24
1722792140000|2024-08-04 17:22:20|343.88|341.88|343.55|341.55|343.91|341.91|343.55|341.55|32
1722792150000|2024-08-04 17:22:30|343.54|341.54|343.11|341.11|343.54|341.54|343.05|341.05|35
1722792160000|2024-08-04 17:22:40|343.16|341.16|343.12|341.12|343.34|341.34|343.03|341.03|32
1722792170000|2024-08-04 17:22:50|343.15|341.15|343.19|341.19|343.22|341.22|343.01|341.01|34
1722792180000|2024-08-04 17:23:00|343.2|341.2|344.15|342.15|344.2|342.2|343.2|341.2|30
1722792190000|2024-08-04 17:23:10|344.14|342.14|344.06|342.06|344.15|342.15|343.65|341.65|35
1722792200000|2024-08-04 17:23:20|344.02|342.02|343.56|341.56|344.02|342.02|343.56|341.56|31
1722792210000|2024-08-04 17:23:30|343.52|341.52|343.7|341.7|343.85|341.85|343.38|341.38|29
1722792220000|2024-08-04 17:23:40|343.68|341.68|343.84|341.84|343.98|341.98|343.55|341.55|32
1722792230000|2024-08-04 17:23:50|343.79|341.79|343.85|341.85|343.98|341.98|343.71|341.71|27
1722792240000|2024-08-04 17:24:00|343.84|341.84|343.82|341.82|344.03|342.03|343.82|341.82|36
1722792250000|2024-08-04 17:24:10|343.76|341.76|344.29|342.29|344.29|342.29|343.69|341.69|30
1722792260000|2024-08-04 17:24:20|344.3|342.3|344.86|342.86|344.87|342.87|344.27|342.27|28
1722792270000|2024-08-04 17:24:30|344.7|342.7|344.6|342.6|344.78|342.78|344.5|342.5|34
1722792280000|2024-08-04 17:24:40|344.65|342.65|345.63|343.63|345.63|343.63|344.65|342.65|32
1722792290000|2024-08-04 17:24:50|345.65|343.65|345.44|343.44|345.71|343.71|345.43|343.43|35
1722792300000|2024-08-04 17:25:00|345.42|343.42|344.71|342.71|345.42|343.42|344.61|342.61|28
1722792310000|2024-08-04 17:25:10|344.72|342.72|344.42|342.42|344.77|342.77|344.35|342.35|36
1722792320000|2024-08-04 17:25:20|344.41|342.41|344.34|342.34|344.42|342.42|344.26|342.26|31
1722792330000|2024-08-04 17:25:30|344.32|342.32|344.31|342.31|344.32|342.32|344.11|342.11|34
1722792340000|2024-08-04 17:25:40|344.33|342.33|343.94|341.94|344.34|342.34|343.94|341.94|27
1722792350000|2024-08-04 17:25:50|343.9|341.9|344.23|342.23|344.24|342.24|343.89|341.89|28
1722792360000|2024-08-04 17:26:00|344.22|342.22|344|342|344.29|342.29|344|342|36
1722792370000|2024-08-04 17:26:10|343.96|341.96|343.64|341.64|343.97|341.97|343.54|341.54|31
1722792380000|2024-08-04 17:26:20|343.68|341.68|343.63|341.63|343.69|341.69|343.49|341.49|27
1722792390000|2024-08-04 17:26:30|343.58|341.58|343.81|341.81|343.83|341.83|343.47|341.47|29
1722792400000|2024-08-04 17:26:40|343.82|341.82|343.61|341.61|343.86|341.86|343.61|341.61|23
1722792410000|2024-08-04 17:26:50|343.6|341.6|344.06|342.06|344.09|342.09|343.6|341.6|26
1722792420000|2024-08-04 17:27:00|344.05|342.05|344.1|342.1|344.14|342.14|344.04|342.04|15
1722792430000|2024-08-04 17:27:10|344.11|342.11|343.97|341.97|344.31|342.31|343.84|341.84|35
1722792440000|2024-08-04 17:27:20|343.93|341.93|343.88|341.88|343.93|341.93|343.66|341.66|30
1722792450000|2024-08-04 17:27:30|343.84|341.84|344.13|342.13|344.13|342.13|343.83|341.83|34
1722792460000|2024-08-04 17:27:40|344.17|342.17|343.84|341.84|344.22|342.22|343.76|341.76|26
1722792470000|2024-08-04 17:27:50|343.83|341.83|343.69|341.69|343.92|341.92|343.66|341.66|23
1722792480000|2024-08-04 17:28:00|343.7|341.7|343.72|341.72|343.9|341.9|343.6|341.6|37
1722792490000|2024-08-04 17:28:10|343.62|341.62|343.43|341.43|343.62|341.62|343.17|341.17|35
1722792500000|2024-08-04 17:28:20|343.4|341.4|343.28|341.28|343.4|341.4|343.24|341.24|24
1722792510000|2024-08-04 17:28:30|343.29|341.29|343.9|341.9|343.92|341.92|343.29|341.29|33
1722792520000|2024-08-04 17:28:40|343.89|341.89|343.86|341.86|343.89|341.89|343.62|341.62|29
1722792530000|2024-08-04 17:28:50|343.85|341.85|343.65|341.65|343.86|341.86|343.65|341.65|21
1722792540000|2024-08-04 17:29:00|343.63|341.63|343.21|341.21|343.63|341.63|343.2|341.2|33
1722792550000|2024-08-04 17:29:10|343.2|341.2|343.14|341.14|343.24|341.24|343.09|341.09|34
1722792560000|2024-08-04 17:29:20|343.19|341.19|342.81|340.81|343.19|341.19|342.7|340.7|31
1722792570000|2024-08-04 17:29:30|342.85|340.85|343|341|343.05|341.05|342.85|340.85|25
1722792580000|2024-08-04 17:29:40|342.98|340.98|343.23|341.23|343.24|341.24|342.98|340.98|18
1722792590000|2024-08-04 17:29:50|343.21|341.21|342.9|340.9|343.21|341.21|342.89|340.89|31
1722792600000|2024-08-04 17:30:00|342.89|340.89|342.6|340.6|342.89|340.89|342.54|340.54|30
1722792610000|2024-08-04 17:30:10|342.54|340.54|343.5|341.5|343.72|341.72|342.39|340.39|37
1722792620000|2024-08-04 17:30:20|343.57|341.57|343.39|341.39|343.57|341.57|343.11|341.11|34
1722792630000|2024-08-04 17:30:30|343.36|341.36|343.66|341.66|343.66|341.66|343.1|341.1|31
1722792640000|2024-08-04 17:30:40|343.68|341.68|343.48|341.48|343.76|341.76|343.48|341.48|30
1722792650000|2024-08-04 17:30:50|343.47|341.47|343.11|341.11|343.5|341.5|343.11|341.11|31
1722792660000|2024-08-04 17:31:00|343.09|341.09|342.76|340.76|343.14|341.14|342.72|340.72|28
1722792670000|2024-08-04 17:31:10|342.69|340.69|342.92|340.92|343.11|341.11|342.69|340.69|34
1722792680000|2024-08-04 17:31:20|342.99|340.99|342.89|340.89|342.99|340.99|342.79|340.79|33
1722792690000|2024-08-04 17:31:30|342.88|340.88|342.93|340.93|343.05|341.05|342.87|340.87|28
1722792700000|2024-08-04 17:31:40|342.92|340.92|342.99|340.99|343.1|341.1|342.91|340.91|29
1722792710000|2024-08-04 17:31:50|342.98|340.98|342.83|340.83|342.99|340.99|342.81|340.81|19
1722792720000|2024-08-04 17:32:00|342.82|340.82|343.39|341.39|343.56|341.56|342.82|340.82|28
1722792730000|2024-08-04 17:32:10|343.35|341.35|343.41|341.41|343.49|341.49|343.02|341.02|31
1722792740000|2024-08-04 17:32:20|343.4|341.4|343.15|341.15|343.4|341.4|343.12|341.12|32
1722792750000|2024-08-04 17:32:30|343.13|341.13|343.15|341.15|343.18|341.18|343.04|341.04|19
1722792760000|2024-08-04 17:32:40|343.14|341.14|343.35|341.35|343.35|341.35|343.11|341.11|30
1722792770000|2024-08-04 17:32:50|343.33|341.33|342.77|340.77|343.33|341.33|342.77|340.77|21
1722792780000|2024-08-04 17:33:00|342.78|340.78|342.97|340.97|343.11|341.11|342.77|340.77|35
1722792790000|2024-08-04 17:33:10|342.95|340.95|342.75|340.75|342.96|340.96|342.75|340.75|33
1722792800000|2024-08-04 17:33:20|342.79|340.79|342.32|340.32|342.79|340.79|342.25|340.25|29
1722792810000|2024-08-04 17:33:30|342.28|340.28|342.13|340.13|342.28|340.28|341.93|339.93|33
1722792820000|2024-08-04 17:33:40|342.12|340.12|342.03|340.03|342.12|340.12|341.89|339.89|31
1722792830000|2024-08-04 17:33:50|342.05|340.05|342.03|340.03|342.07|340.07|341.9|339.9|29
1722792840000|2024-08-04 17:34:00|342.02|340.02|341.56|339.56|342.05|340.05|341.56|339.56|33
1722792850000|2024-08-04 17:34:10|341.59|339.59|341.55|339.55|341.67|339.67|341.33|339.33|32
1722792860000|2024-08-04 17:34:20|341.58|339.58|341.42|339.42|341.77|339.77|341.36|339.36|31
1722792870000|2024-08-04 17:34:30|341.33|339.33|340.23|338.23|341.34|339.34|339.91|337.91|32
1722792880000|2024-08-04 17:34:40|340.18|338.18|340.32|338.32|340.32|338.32|340.11|338.11|25
1722792890000|2024-08-04 17:34:50|340.33|338.33|340.43|338.43|340.43|338.43|340.26|338.26|25
1722792900000|2024-08-04 17:35:00|340.44|338.44|340.4|338.4|340.56|338.56|340.33|338.33|29
1722792910000|2024-08-04 17:35:10|340.45|338.45|340.39|338.39|340.51|338.51|340.36|338.36|22
1722792920000|2024-08-04 17:35:20|340.42|338.42|340.99|338.99|340.99|338.99|340.42|338.42|27
1722792930000|2024-08-04 17:35:30|341|339|341.15|339.15|341.2|339.2|340.99|338.99|29
1722792940000|2024-08-04 17:35:40|341.09|339.09|340.87|338.87|341.09|339.09|340.85|338.85|38
1722792950000|2024-08-04 17:35:50|340.85|338.85|340.94|338.94|340.99|338.99|340.8|338.8|20
1722792960000|2024-08-04 17:36:00|340.93|338.93|341.05|339.05|341.07|339.07|340.86|338.86|19
1722792970000|2024-08-04 17:36:10|340.99|338.99|340.66|338.66|340.99|338.99|340.66|338.66|15
1722792980000|2024-08-04 17:36:20|340.69|338.69|340.99|338.99|340.99|338.99|340.66|338.66|20
1722792990000|2024-08-04 17:36:30|341.04|339.04|341.05|339.05|341.17|339.17|340.96|338.96|31
1722793000000|2024-08-04 17:36:40|341.01|339.01|340.86|338.86|341.03|339.03|340.84|338.84|27
1722793010000|2024-08-04 17:36:50|340.85|338.85|340.92|338.92|341.03|339.03|340.85|338.85|32
1722793020000|2024-08-04 17:37:00|340.87|338.87|340.73|338.73|340.94|338.94|340.66|338.66|20
1722793030000|2024-08-04 17:37:10|340.72|338.72|340.66|338.66|340.73|338.73|340.66|338.66|20
1722793040000|2024-08-04 17:37:20|340.76|338.76|340.71|338.71|340.88|338.88|340.67|338.67|28
1722793050000|2024-08-04 17:37:30|340.72|338.72|340.66|338.66|340.79|338.79|340.66|338.66|25
1722793060000|2024-08-04 17:37:40|340.65|338.65|340.72|338.72|340.82|338.82|340.64|338.64|21
1722793070000|2024-08-04 17:37:50|340.75|338.75|340.88|338.88|340.92|338.92|340.74|338.74|28
1722793080000|2024-08-04 17:38:00|340.93|338.93|341.45|339.45|341.45|339.45|340.93|338.93|36
1722793090000|2024-08-04 17:38:10|341.58|339.58|341.29|339.29|341.62|339.62|341.29|339.29|36
1722793100000|2024-08-04 17:38:20|341.2|339.2|340.88|338.88|341.2|339.2|340.8|338.8|34
1722793110000|2024-08-04 17:38:30|340.78|338.78|341.01|339.01|341.06|339.06|340.75|338.75|32
1722793120000|2024-08-04 17:38:40|341.02|339.02|340.98|338.98|341.24|339.24|340.98|338.98|22
1722793130000|2024-08-04 17:38:50|340.89|338.89|340.8|338.8|341.03|339.03|340.78|338.78|30
1722793140000|2024-08-04 17:39:00|340.79|338.79|340.44|338.44|340.79|338.79|340.32|338.32|26
1722793150000|2024-08-04 17:39:10|340.43|338.43|340.13|338.13|340.43|338.43|340.11|338.11|32
1722793160000|2024-08-04 17:39:20|340.12|338.12|340.07|338.07|340.18|338.18|340.07|338.07|17
1722793170000|2024-08-04 17:39:30|340.11|338.11|338.02|336.02|340.11|338.11|338|336|22
1722793180000|2024-08-04 17:39:40|338.07|336.07|338.72|336.72|338.81|336.81|338.04|336.04|29
1722793190000|2024-08-04 17:39:50|339.01|337.01|339.25|337.25|339.29|337.29|339.01|337.01|20
1722793200000|2024-08-04 17:40:00|339.27|337.27|339|337|339.36|337.36|338.95|336.95|36
1722793210000|2024-08-04 17:40:10|339.01|337.01|338.44|336.44|339.01|337.01|338.25|336.25|32
1722793220000|2024-08-04 17:40:20|338.33|336.33|338.38|336.38|338.38|336.38|338.13|336.13|33
1722793230000|2024-08-04 17:40:30|338.37|336.37|338.34|336.34|338.46|336.46|338.24|336.24|33
1722793240000|2024-08-04 17:40:40|338.33|336.33|337.85|335.85|338.35|336.35|337.85|335.85|31
1722793250000|2024-08-04 17:40:50|337.86|335.86|338.03|336.03|338.06|336.06|337.85|335.85|20
1722793260000|2024-08-04 17:41:00|338.02|336.02|337.42|335.42|338.02|336.02|337.26|335.26|30
1722793270000|2024-08-04 17:41:10|337.41|335.41|337.75|335.75|337.98|335.98|337.41|335.41|33
1722793280000|2024-08-04 17:41:20|337.79|335.79|337.34|335.34|337.87|335.87|337.2|335.2|35
1722793290000|2024-08-04 17:41:30|337.33|335.33|337.77|335.77|337.98|335.98|337.32|335.32|34
1722793300000|2024-08-04 17:41:40|337.74|335.74|337.45|335.45|337.95|335.95|337.45|335.45|32
1722793310000|2024-08-04 17:41:50|337.43|335.43|337.72|335.72|337.78|335.78|337.41|335.41|30
1722793320000|2024-08-04 17:42:00|337.75|335.75|338.01|336.01|338.01|336.01|337.67|335.67|31
1722793330000|2024-08-04 17:42:10|338.14|336.14|338.36|336.36|338.36|336.36|337.69|335.69|35
1722793340000|2024-08-04 17:42:20|338.42|336.42|338.35|336.35|338.68|336.68|338.22|336.22|33
1722793350000|2024-08-04 17:42:30|338.34|336.34|338.31|336.31|338.59|336.59|338.29|336.29|32
1722793360000|2024-08-04 17:42:40|338.3|336.3|338.08|336.08|338.38|336.38|338.08|336.08|13
1722793370000|2024-08-04 17:42:50|338.13|336.13|338.08|336.08|338.13|336.13|338.08|336.08|2
1722793380000|2024-08-04 17:43:00|338.03|336.03|337.59|335.59|338.03|336.03|337.55|335.55|22
1722793390000|2024-08-04 17:43:10|337.65|335.65|337.42|335.42|337.68|335.68|337.34|335.34|29
1722793400000|2024-08-04 17:43:20|337.43|335.43|337.38|335.38|337.84|335.84|337.38|335.38|33
1722793410000|2024-08-04 17:43:30|337.34|335.34|337.5|335.5|337.59|335.59|337.19|335.19|32
1722793420000|2024-08-04 17:43:40|337.49|335.49|337.18|335.18|337.57|335.57|337.18|335.18|31
1722793430000|2024-08-04 17:43:50|337.16|335.16|336.76|334.76|337.28|335.28|336.64|334.64|22
1722793440000|2024-08-04 17:44:00|336.84|334.84|336.49|334.49|337.25|335.25|336.49|334.49|38
1722793450000|2024-08-04 17:44:10|336.44|334.44|335.89|333.89|336.44|334.44|335.31|333.31|33
1722793460000|2024-08-04 17:44:20|335.88|333.88|334.25|332.25|336.03|334.03|334.25|332.25|36
1722793470000|2024-08-04 17:44:30|334.31|332.31|334.54|332.54|334.55|332.55|333.32|331.32|37
1722793480000|2024-08-04 17:44:40|334.74|332.74|334.15|332.15|334.94|332.94|334.15|332.15|38
1722793490000|2024-08-04 17:44:50|334.03|332.03|334.64|332.64|334.64|332.64|333.78|331.78|38
1722793500000|2024-08-04 17:45:00|334.7|332.7|335.77|333.77|335.77|333.77|334.7|332.7|33
1722793510000|2024-08-04 17:45:10|335.8|333.8|336.02|334.02|336.07|334.07|335.56|333.56|37
1722793520000|2024-08-04 17:45:20|336.16|334.16|336.59|334.59|336.6|334.6|335.97|333.97|34
1722793530000|2024-08-04 17:45:30|336.72|334.72|337.25|335.25|337.57|335.57|336.7|334.7|33
1722793540000|2024-08-04 17:45:40|337.2|335.2|337.02|335.02|337.43|335.43|337.02|335.02|38
1722793550000|2024-08-04 17:45:50|336.99|334.99|337.27|335.27|337.3|335.3|336.95|334.95|37
1722793560000|2024-08-04 17:46:00|337.44|335.44|337.18|335.18|337.44|335.44|336.67|334.67|32
1722793570000|2024-08-04 17:46:10|337.15|335.15|337.58|335.58|337.59|335.59|336.81|334.81|37
1722793580000|2024-08-04 17:46:20|337.66|335.66|338.31|336.31|338.33|336.33|337.44|335.44|34
1722793590000|2024-08-04 17:46:30|338.36|336.36|338.46|336.46|338.58|336.58|337.99|335.99|33
1722793600000|2024-08-04 17:46:40|338.54|336.54|338.52|336.52|338.64|336.64|338.4|336.4|23
1722793610000|2024-08-04 17:46:50|338.51|336.51|338.63|336.63|338.63|336.63|338.34|336.34|33
1722793620000|2024-08-04 17:47:00|338.61|336.61|338.59|336.59|338.63|336.63|338.57|336.57|12
1722793630000|2024-08-04 17:47:10|338.61|336.61|338.68|336.68|338.68|336.68|338.61|336.61|11
1722793640000|2024-08-04 17:47:20|338.66|336.66|339.51|337.51|339.51|337.51|338.66|336.66|30
1722793650000|2024-08-04 17:47:30|339.71|337.71|340.1|338.1|340.38|338.38|339.71|337.71|36
1722793660000|2024-08-04 17:47:40|339.99|337.99|339.78|337.78|340.28|338.28|339.67|337.67|31
1722793670000|2024-08-04 17:47:50|339.63|337.63|339.74|337.74|339.87|337.87|339.56|337.56|32
1722793680000|2024-08-04 17:48:00|339.73|337.73|339.34|337.34|339.73|337.73|339.22|337.22|35
1722793690000|2024-08-04 17:48:10|339.29|337.29|339.42|337.42|339.5|337.5|338.99|336.99|35
1722793700000|2024-08-04 17:48:20|339.45|337.45|339.32|337.32|339.45|337.45|338.98|336.98|32
1722793710000|2024-08-04 17:48:30|339.33|337.33|339.51|337.51|339.51|337.51|339.11|337.11|34
1722793720000|2024-08-04 17:48:40|339.44|337.44|339.71|337.71|339.74|337.74|339.41|337.41|25
1722793730000|2024-08-04 17:48:50|339.72|337.72|339.8|337.8|339.83|337.83|339.65|337.65|25
1722793740000|2024-08-04 17:49:00|339.84|337.84|339.34|337.34|339.84|337.84|339.34|337.34|25
1722793750000|2024-08-04 17:49:10|339.36|337.36|339.14|337.14|339.36|337.36|339.11|337.11|30
1722793760000|2024-08-04 17:49:20|339.22|337.22|339.83|337.83|339.84|337.84|339.22|337.22|27
1722793770000|2024-08-04 17:49:30|339.98|337.98|339.65|337.65|339.99|337.99|339.58|337.58|31
1722793780000|2024-08-04 17:49:40|339.59|337.59|339.76|337.76|339.85|337.85|339.52|337.52|35
1722793790000|2024-08-04 17:49:50|339.78|337.78|339.59|337.59|339.88|337.88|339.59|337.59|29
1722793800000|2024-08-04 17:50:00|339.62|337.62|339.87|337.87|339.88|337.88|339.59|337.59|33
1722793810000|2024-08-04 17:50:10|339.86|337.86|340.73|338.73|340.73|338.73|339.86|337.86|32
1722793820000|2024-08-04 17:50:20|340.75|338.75|340.5|338.5|340.75|338.75|340.33|338.33|34
1722793830000|2024-08-04 17:50:30|340.57|338.57|340.79|338.79|340.79|338.79|340.5|338.5|21
1722793840000|2024-08-04 17:50:40|340.8|338.8|340.84|338.84|340.93|338.93|340.75|338.75|20
1722793850000|2024-08-04 17:50:50|340.78|338.78|340.99|338.99|340.99|338.99|340.71|338.71|28
1722793860000|2024-08-04 17:51:00|340.96|338.96|341.36|339.36|341.38|339.38|340.9|338.9|32
1722793870000|2024-08-04 17:51:10|341.34|339.34|341.62|339.62|341.62|339.62|341.22|339.22|29
1722793880000|2024-08-04 17:51:20|341.63|339.63|341.63|339.63|341.74|339.74|341.55|339.55|28
1722793890000|2024-08-04 17:51:30|341.61|339.61|341.48|339.48|341.71|339.71|341.48|339.48|31
1722793900000|2024-08-04 17:51:40|341.47|339.47|340.92|338.92|341.47|339.47|340.79|338.79|34
1722793910000|2024-08-04 17:51:50|340.91|338.91|340.83|338.83|340.94|338.94|340.69|338.69|31
1722793920000|2024-08-04 17:52:00|340.75|338.75|340.52|338.52|340.82|338.82|340.5|338.5|25
1722793930000|2024-08-04 17:52:10|340.51|338.51|340.25|338.25|340.51|338.51|340.12|338.12|34
1722793940000|2024-08-04 17:52:20|340.2|338.2|340.22|338.22|340.25|338.25|340.06|338.06|36
1722793950000|2024-08-04 17:52:30|340.17|338.17|339.83|337.83|340.17|338.17|339.81|337.81|38
1722793960000|2024-08-04 17:52:40|339.87|337.87|340.2|338.2|340.21|338.21|339.75|337.75|30
1722793970000|2024-08-04 17:52:50|340.19|338.19|340.07|338.07|340.28|338.28|339.99|337.99|32
1722793980000|2024-08-04 17:53:00|340|338|340.04|338.04|340.04|338.04|339.87|337.87|33
1722793990000|2024-08-04 17:53:10|340.02|338.02|340.21|338.21|340.23|338.23|339.96|337.96|26
1722794000000|2024-08-04 17:53:20|340.23|338.23|340.38|338.38|340.38|338.38|340.02|338.02|30
1722794010000|2024-08-04 17:53:30|340.37|338.37|340.3|338.3|340.39|338.39|340.26|338.26|28
1722794020000|2024-08-04 17:53:40|340.31|338.31|340.37|338.37|340.37|338.37|340.16|338.16|29
1722794030000|2024-08-04 17:53:50|340.38|338.38|340.36|338.36|340.43|338.43|340.33|338.33|20
1722794040000|2024-08-04 17:54:00|340.37|338.37|340.16|338.16|340.37|338.37|340.07|338.07|29
1722794050000|2024-08-04 17:54:10|340.18|338.18|340.07|338.07|340.33|338.33|340.07|338.07|30
1722794060000|2024-08-04 17:54:20|340.16|338.16|340.3|338.3|340.36|338.36|340.15|338.15|25
1722794070000|2024-08-04 17:54:30|340.32|338.32|340.7|338.7|340.71|338.71|340.32|338.32|21
1722794080000|2024-08-04 17:54:40|340.69|338.69|340.96|338.96|341.02|339.02|340.69|338.69|13
1722794090000|2024-08-04 17:54:50|340.97|338.97|340.92|338.92|340.97|338.97|340.83|338.83|34
1722794100000|2024-08-04 17:55:00|340.93|338.93|340.47|338.47|340.94|338.94|340.43|338.43|29
1722794110000|2024-08-04 17:55:10|340.45|338.45|340.02|338.02|340.53|338.53|340.02|338.02|33
1722794120000|2024-08-04 17:55:20|339.96|337.96|340.09|338.09|340.16|338.16|339.96|337.96|28
1722794130000|2024-08-04 17:55:30|340.1|338.1|340.08|338.08|340.2|338.2|340|338|28
1722794140000|2024-08-04 17:55:40|340.09|338.09|339.95|337.95|340.09|338.09|339.93|337.93|23
1722794150000|2024-08-04 17:55:50|339.96|337.96|340.19|338.19|340.22|338.22|339.92|337.92|32
1722794160000|2024-08-04 17:56:00|340.17|338.17|340.18|338.18|340.25|338.25|340.15|338.15|28
1722794170000|2024-08-04 17:56:10|340.17|338.17|339.85|337.85|340.17|338.17|339.81|337.81|31
1722794180000|2024-08-04 17:56:20|339.84|337.84|339.86|337.86|339.93|337.93|339.74|337.74|29
1722794190000|2024-08-04 17:56:30|339.9|337.9|339.83|337.83|340.01|338.01|339.69|337.69|26
1722794200000|2024-08-04 17:56:40|339.89|337.89|339.83|337.83|339.89|337.89|339.83|337.83|8
1722794220000|2024-08-04 17:57:00|339.82|337.82|339.83|337.83|339.83|337.83|339.8|337.8|7
1722794230000|2024-08-04 17:57:10|339.82|337.82|339.7|337.7|339.82|337.82|339.54|337.54|28
1722794240000|2024-08-04 17:57:20|339.73|337.73|339.92|337.92|339.92|337.92|339.53|337.53|32
1722794250000|2024-08-04 17:57:30|339.91|337.91|339.45|337.45|339.91|337.91|339.45|337.45|30
1722794260000|2024-08-04 17:57:40|339.46|337.46|339.06|337.06|339.46|337.46|339.06|337.06|26
1722794270000|2024-08-04 17:57:50|339.1|337.1|339.11|337.11|339.13|337.13|339.05|337.05|28
1722794280000|2024-08-04 17:58:00|339.13|337.13|339.15|337.15|339.23|337.23|339.04|337.04|27
1722794290000|2024-08-04 17:58:10|339.14|337.14|339.08|337.08|339.26|337.26|339.04|337.04|30
1722794300000|2024-08-04 17:58:20|339.11|337.11|338.56|336.56|339.11|337.11|338.42|336.42|27
1722794310000|2024-08-04 17:58:30|338.55|336.55|338.61|336.61|338.62|336.62|338.54|336.54|22
1722794320000|2024-08-04 17:58:40|338.6|336.6|338.66|336.66|338.66|336.66|338.46|336.46|20
1722794330000|2024-08-04 17:58:50|338.61|336.61|338.48|336.48|338.61|336.61|338.48|336.48|20
1722794340000|2024-08-04 17:59:00|338.4|336.4|338.45|336.45|338.51|336.51|338.32|336.32|30
1722794350000|2024-08-04 17:59:10|338.43|336.43|338.37|336.37|338.46|336.46|338.37|336.37|19
1722794360000|2024-08-04 17:59:20|338.38|336.38|338.57|336.57|338.57|336.57|338.38|336.38|8
1722794370000|2024-08-04 17:59:30|338.49|336.49|338.08|336.08|338.49|336.49|338.07|336.07|13
1722794380000|2024-08-04 17:59:40|338.12|336.12|338.25|336.25|338.31|336.31|338.12|336.12|33
1722794390000|2024-08-04 17:59:50|338.28|336.28|337.86|335.86|338.28|336.28|337.78|335.78|28
1722794400000|2024-08-04 18:00:00|337.87|335.87|337.24|335.24|337.9|335.9|337.21|335.21|33
1722794410000|2024-08-04 18:00:10|337.26|335.26|336.92|334.92|337.49|335.49|336.92|334.92|33
1722794420000|2024-08-04 18:00:20|336.9|334.9|336.97|334.97|337.08|335.08|336.83|334.83|32
1722794430000|2024-08-04 18:00:30|336.96|334.96|336.86|334.86|337.01|335.01|336.86|334.86|14
1722794440000|2024-08-04 18:00:40|336.82|334.82|336.87|334.87|336.9|334.9|336.76|334.76|17
1722794450000|2024-08-04 18:00:50|336.98|334.98|337.54|335.54|337.57|335.57|336.98|334.98|20
1722794460000|2024-08-04 18:01:00|337.52|335.52|337.57|335.57|337.63|335.63|337.48|335.48|19
1722794470000|2024-08-04 18:01:10|337.58|335.58|337.47|335.47|337.6|335.6|337.47|335.47|29
1722794480000|2024-08-04 18:01:20|337.46|335.46|337.12|335.12|337.46|335.46|336.89|334.89|31
1722794490000|2024-08-04 18:01:30|337.08|335.08|336.78|334.78|337.08|335.08|336.69|334.69|26
1722794500000|2024-08-04 18:01:40|336.75|334.75|336.66|334.66|336.8|334.8|336.63|334.63|20
1722794510000|2024-08-04 18:01:50|336.67|334.67|336.72|334.72|336.78|334.78|336.57|334.57|19
1722794520000|2024-08-04 18:02:00|336.69|334.69|336.44|334.44|336.73|334.73|336.44|334.44|25
1722794530000|2024-08-04 18:02:10|336.51|334.51|336.71|334.71|336.74|334.74|336.51|334.51|24
1722794540000|2024-08-04 18:02:20|336.69|334.69|337.11|335.11|337.12|335.12|336.68|334.68|19
1722794550000|2024-08-04 18:02:30|337.13|335.13|337.6|335.6|337.6|335.6|337.13|335.13|25
1722794560000|2024-08-04 18:02:40|337.61|335.61|337.42|335.42|337.62|335.62|337.41|335.41|31
1722794570000|2024-08-04 18:02:50|337.36|335.36|337.17|335.17|337.4|335.4|337.02|335.02|28
1722794580000|2024-08-04 18:03:00|337.14|335.14|336.78|334.78|337.14|335.14|336.72|334.72|33
1722794590000|2024-08-04 18:03:10|336.79|334.79|337|335|337.02|335.02|336.75|334.75|34
1722794600000|2024-08-04 18:03:20|337.01|335.01|336.95|334.95|337.03|335.03|336.78|334.78|27
1722794610000|2024-08-04 18:03:30|336.97|334.97|336.66|334.66|336.97|334.97|336.44|334.44|23
1722794620000|2024-08-04 18:03:40|336.65|334.65|336.96|334.96|337.09|335.09|336.55|334.55|26
1722794630000|2024-08-04 18:03:50|336.94|334.94|337|335|337.02|335.02|336.9|334.9|20
1722794640000|2024-08-04 18:04:00|336.99|334.99|336.7|334.7|336.99|334.99|336.58|334.58|26
1722794650000|2024-08-04 18:04:10|336.69|334.69|336.67|334.67|336.69|334.69|336.51|334.51|17
1722794660000|2024-08-04 18:04:20|336.65|334.65|336.65|334.65|336.72|334.72|336.62|334.62|23
1722794670000|2024-08-04 18:04:30|336.66|334.66|336.68|334.68|336.68|334.68|336.64|334.64|11
1722794680000|2024-08-04 18:04:40|336.69|334.69|336.69|334.69|336.72|334.72|336.69|334.69|8
1722794690000|2024-08-04 18:04:50|336.68|334.68|336.67|334.67|336.69|334.69|336.65|334.65|7
1722794700000|2024-08-04 18:05:00|336.66|334.66|336.46|334.46|336.66|334.66|336.44|334.44|14
1722794710000|2024-08-04 18:05:10|336.47|334.47|336.47|334.47|336.57|334.57|336.44|334.44|26
1722794720000|2024-08-04 18:05:20|336.46|334.46|336.3|334.3|336.46|334.46|336.3|334.3|10
1722794730000|2024-08-04 18:05:30|336.29|334.29|335.85|333.85|336.29|334.29|335.85|333.85|19
1722794740000|2024-08-04 18:05:40|335.82|333.82|335.5|333.5|335.82|333.82|335.5|333.5|22
1722794750000|2024-08-04 18:05:50|335.57|333.57|335.51|333.51|335.57|333.57|335.51|333.51|2
1722794770000|2024-08-04 18:06:10|335.5|333.5|335.15|333.15|335.5|333.5|335.15|333.15|12
1722794780000|2024-08-04 18:06:20|334.99|332.99|334.73|332.73|334.99|332.99|334.72|332.72|34
1722794790000|2024-08-04 18:06:30|334.7|332.7|334.5|332.5|334.7|332.7|334.5|332.5|25
1722794800000|2024-08-04 18:06:40|334.49|332.49|334.31|332.31|334.49|332.49|334.26|332.26|10
1722794810000|2024-08-04 18:06:50|334.3|332.3|333.78|331.78|334.3|332.3|333.78|331.78|15
1722794820000|2024-08-04 18:07:00|333.79|331.79|334.14|332.14|334.47|332.47|333.79|331.79|22
1722794830000|2024-08-04 18:07:10|334.16|332.16|334.07|332.07|334.4|332.4|334.01|332.01|38
1722794840000|2024-08-04 18:07:20|334|332|333.95|331.95|334|332|333.85|331.85|16
1722794850000|2024-08-04 18:07:30|333.94|331.94|334.13|332.13|334.42|332.42|333.94|331.94|26
1722794860000|2024-08-04 18:07:40|334.12|332.12|334.21|332.21|334.23|332.23|334.03|332.03|18
1722794870000|2024-08-04 18:07:50|334.2|332.2|334.65|332.65|334.72|332.72|334.2|332.2|20
1722794880000|2024-08-04 18:08:00|334.72|332.72|335.28|333.28|335.38|333.38|334.7|332.7|27
1722794890000|2024-08-04 18:08:10|335.34|333.34|335.09|333.09|335.35|333.35|335.09|333.09|23
1722794900000|2024-08-04 18:08:20|335.12|333.12|335.12|333.12|335.34|333.34|335.11|333.11|27
1722794910000|2024-08-04 18:08:30|335.14|333.14|334.84|332.84|335.15|333.15|334.84|332.84|27
1722794920000|2024-08-04 18:08:40|334.87|332.87|335.02|333.02|335.05|333.05|334.86|332.86|27
1722794930000|2024-08-04 18:08:50|335|333|335.11|333.11|335.14|333.14|335|333|19
1722794940000|2024-08-04 18:09:00|335.1|333.1|335.37|333.37|335.38|333.38|335.1|333.1|34
1722794950000|2024-08-04 18:09:10|335.38|333.38|335.96|333.96|336.04|334.04|335.37|333.37|31
1722794960000|2024-08-04 18:09:20|336|334|336.18|334.18|336.2|334.2|335.93|333.93|28
1722794970000|2024-08-04 18:09:30|336.19|334.19|336.18|334.18|336.21|334.21|336.17|334.17|13
1722794980000|2024-08-04 18:09:40|336.19|334.19|336.56|334.56|336.6|334.6|336.18|334.18|14
1722794990000|2024-08-04 18:09:50|336.55|334.55|336.15|334.15|336.55|334.55|336.15|334.15|32
1722795000000|2024-08-04 18:10:00|336.14|334.14|336.08|334.08|336.21|334.21|336.07|334.07|17
1722795010000|2024-08-04 18:10:10|336.07|334.07|335.49|333.49|336.07|334.07|335.49|333.49|21
1722795020000|2024-08-04 18:10:20|335.5|333.5|334.83|332.83|335.58|333.58|334.83|332.83|28
1722795030000|2024-08-04 18:10:30|334.82|332.82|334.58|332.58|334.9|332.9|334.54|332.54|36
1722795040000|2024-08-04 18:10:40|334.6|332.6|334.19|332.19|334.8|332.8|334.19|332.19|23
1722795050000|2024-08-04 18:10:50|334.14|332.14|334.07|332.07|334.14|332.14|334.07|332.07|20
1722795060000|2024-08-04 18:11:00|334.06|332.06|333.92|331.92|334.19|332.19|333.77|331.77|20
1722795070000|2024-08-04 18:11:10|333.88|331.88|333.8|331.8|333.88|331.88|333.77|331.77|21
1722795080000|2024-08-04 18:11:20|333.81|331.81|334.06|332.06|334.21|332.21|333.81|331.81|26
1722795090000|2024-08-04 18:11:30|334.05|332.05|334.02|332.02|334.37|332.37|333.91|331.91|34
1722795100000|2024-08-04 18:11:40|334.12|332.12|334|332|334.28|332.28|333.9|331.9|31
1722795110000|2024-08-04 18:11:50|334.04|332.04|333.85|331.85|334.06|332.06|333.85|331.85|25
1722795120000|2024-08-04 18:12:00|333.8|331.8|333.77|331.77|334.14|332.14|333.77|331.77|36
1722795130000|2024-08-04 18:12:10|333.78|331.78|333.77|331.77|333.78|331.78|333.77|331.77|2
1722795140000|2024-08-04 18:12:20|333.76|331.76|333.47|331.47|333.77|331.77|333.47|331.47|12
1722795150000|2024-08-04 18:12:30|333.42|331.42|333.49|331.49|333.49|331.49|333.15|331.15|29
1722795160000|2024-08-04 18:12:40|333.5|331.5|333.44|331.44|333.65|331.65|333.33|331.33|25
1722795170000|2024-08-04 18:12:50|333.46|331.46|333.41|331.41|333.54|331.54|333.34|331.34|33
1722795180000|2024-08-04 18:13:00|333.43|331.43|333.72|331.72|333.73|331.73|333.42|331.42|29
1722795190000|2024-08-04 18:13:10|333.71|331.71|333.58|331.58|333.71|331.71|333.58|331.58|26
1722795200000|2024-08-04 18:13:20|333.57|331.57|333.71|331.71|333.75|331.75|333.53|331.53|24
1722795210000|2024-08-04 18:13:30|333.64|331.64|333.38|331.38|333.64|331.64|333.32|331.32|24
1722795220000|2024-08-04 18:13:40|333.4|331.4|333.89|331.89|333.89|331.89|333.36|331.36|22
1722795230000|2024-08-04 18:13:50|333.88|331.88|333.51|331.51|333.88|331.88|333.51|331.51|34
1722795240000|2024-08-04 18:14:00|333.54|331.54|333.79|331.79|333.82|331.82|333.46|331.46|27
1722795250000|2024-08-04 18:14:10|333.78|331.78|333.57|331.57|334.04|332.04|333.54|331.54|33
1722795260000|2024-08-04 18:14:20|333.63|331.63|333.68|331.68|333.71|331.71|333.53|331.53|25
1722795270000|2024-08-04 18:14:30|333.66|331.66|333.35|331.35|333.67|331.67|333.3|331.3|28
1722795280000|2024-08-04 18:14:40|333.42|331.42|333.4|331.4|333.56|331.56|333.28|331.28|30
1722795290000|2024-08-04 18:14:50|333.39|331.39|333.35|331.35|333.42|331.42|333.22|331.22|26
1722795300000|2024-08-04 18:15:00|333.39|331.39|333.97|331.97|333.99|331.99|333.39|331.39|34
1722795310000|2024-08-04 18:15:10|333.93|331.93|334.33|332.33|334.42|332.42|333.93|331.93|35
1722795320000|2024-08-04 18:15:20|334.38|332.38|334.58|332.58|334.64|332.64|334.26|332.26|30
1722795330000|2024-08-04 18:15:30|334.59|332.59|334.52|332.52|334.67|332.67|334.49|332.49|27
1722795340000|2024-08-04 18:15:40|334.53|332.53|333.89|331.89|334.62|332.62|333.89|331.89|30
1722795350000|2024-08-04 18:15:50|333.95|331.95|333.97|331.97|333.99|331.99|333.51|331.51|33
1722795360000|2024-08-04 18:16:00|333.98|331.98|334.24|332.24|334.49|332.49|333.98|331.98|30
1722795370000|2024-08-04 18:16:10|334.21|332.21|334.08|332.08|334.39|332.39|333.96|331.96|32
1722795380000|2024-08-04 18:16:20|334.2|332.2|333.93|331.93|334.24|332.24|333.88|331.88|34
1722795390000|2024-08-04 18:16:30|333.86|331.86|334.55|332.55|334.55|332.55|333.74|331.74|30
1722795400000|2024-08-04 18:16:40|334.51|332.51|334.65|332.65|334.65|332.65|334.35|332.35|27
1722795410000|2024-08-04 18:16:50|334.62|332.62|334.61|332.61|334.65|332.65|334.55|332.55|18
1722795420000|2024-08-04 18:17:00|334.6|332.6|334.65|332.65|334.65|332.65|334.57|332.57|20
1722795430000|2024-08-04 18:17:10|334.6|332.6|334.21|332.21|334.6|332.6|334.21|332.21|33
1722795440000|2024-08-04 18:17:20|333.97|331.97|333.7|331.7|333.97|331.97|333.61|331.61|35
1722795450000|2024-08-04 18:17:30|333.67|331.67|333.71|331.71|333.71|331.71|333.26|331.26|34
1722795460000|2024-08-04 18:17:40|333.74|331.74|334.19|332.19|334.19|332.19|333.72|331.72|22
1722795470000|2024-08-04 18:17:50|334.3|332.3|334.65|332.65|334.65|332.65|334.23|332.23|29
1722795480000|2024-08-04 18:18:00|334.66|332.66|334.41|332.41|335.2|333.2|334.41|332.41|32
1722795490000|2024-08-04 18:18:10|334.38|332.38|333.85|331.85|334.41|332.41|333.85|331.85|37
1722795500000|2024-08-04 18:18:20|333.87|331.87|333.89|331.89|334.14|332.14|333.8|331.8|34
1722795510000|2024-08-04 18:18:30|333.88|331.88|334.18|332.18|334.19|332.19|333.88|331.88|30
1722795520000|2024-08-04 18:18:40|334.19|332.19|334.88|332.88|334.89|332.89|334.19|332.19|29
1722795530000|2024-08-04 18:18:50|334.98|332.98|335.32|333.32|335.44|333.44|334.96|332.96|28
1722795540000|2024-08-04 18:19:00|335.3|333.3|335.51|333.51|335.9|333.9|335.16|333.16|34
1722795550000|2024-08-04 18:19:10|335.47|333.47|334.7|332.7|335.49|333.49|334.6|332.6|31
1722795560000|2024-08-04 18:19:20|334.63|332.63|334.64|332.64|334.74|332.74|334.48|332.48|37
1722795570000|2024-08-04 18:19:30|334.7|332.7|335.11|333.11|335.11|333.11|334.55|332.55|30
1722795580000|2024-08-04 18:19:40|335.14|333.14|335.29|333.29|335.33|333.33|335.14|333.14|28
1722795590000|2024-08-04 18:19:50|335.3|333.3|335.33|333.33|335.37|333.37|335.26|333.26|18
1722795600000|2024-08-04 18:20:00|335.38|333.38|335.03|333.03|335.46|333.46|334.96|332.96|29
1722795610000|2024-08-04 18:20:10|335.02|333.02|335.63|333.63|335.65|333.65|334.98|332.98|32
1722795620000|2024-08-04 18:20:20|335.68|333.68|335.98|333.98|336.07|334.07|335.58|333.58|29
1722795630000|2024-08-04 18:20:30|336.07|334.07|336.66|334.66|336.67|334.67|336.07|334.07|35
1722795640000|2024-08-04 18:20:40|336.67|334.67|336.08|334.08|336.7|334.7|336.08|334.08|25
1722795650000|2024-08-04 18:20:50|336.06|334.06|335.78|333.78|336.07|334.07|335.73|333.73|32
1722795660000|2024-08-04 18:21:00|335.79|333.79|335.56|333.56|335.83|333.83|335.52|333.52|34
1722795670000|2024-08-04 18:21:10|335.52|333.52|335.62|333.62|336.04|334.04|335.38|333.38|37
1722795680000|2024-08-04 18:21:20|335.52|333.52|335.52|333.52|335.62|333.62|335.27|333.27|34
1722795690000|2024-08-04 18:21:30|335.57|333.57|336.11|334.11|336.11|334.11|335.57|333.57|28
1722795700000|2024-08-04 18:21:40|336.1|334.1|336.22|334.22|336.35|334.35|336.02|334.02|34
1722795710000|2024-08-04 18:21:50|336.18|334.18|335.99|333.99|336.36|334.36|335.98|333.98|25
1722795720000|2024-08-04 18:22:00|336.04|334.04|336.52|334.52|336.52|334.52|335.86|333.86|30
1722795730000|2024-08-04 18:22:10|336.51|334.51|336.71|334.71|336.73|334.73|336.31|334.31|22
1722795740000|2024-08-04 18:22:20|336.7|334.7|336.69|334.69|337.05|335.05|336.65|334.65|29
1722795750000|2024-08-04 18:22:30|336.78|334.78|336.79|334.79|336.89|334.89|336.66|334.66|31
1722795760000|2024-08-04 18:22:40|336.69|334.69|336.72|334.72|336.8|334.8|336.62|334.62|33
1722795770000|2024-08-04 18:22:50|336.71|334.71|336.75|334.75|336.85|334.85|336.69|334.69|27
1722795780000|2024-08-04 18:23:00|336.72|334.72|336.86|334.86|336.86|334.86|336.67|334.67|31
1722795790000|2024-08-04 18:23:10|336.88|334.88|336.41|334.41|336.88|334.88|336.41|334.41|26
1722795800000|2024-08-04 18:23:20|336.45|334.45|336.77|334.77|336.83|334.83|336.45|334.45|32
1722795810000|2024-08-04 18:23:30|336.78|334.78|336.85|334.85|336.96|334.96|336.77|334.77|20
1722795820000|2024-08-04 18:23:40|336.86|334.86|336.84|334.84|336.86|334.86|336.81|334.81|16
1722795830000|2024-08-04 18:23:50|336.85|334.85|337.49|335.49|337.49|335.49|336.85|334.85|23
1722795840000|2024-08-04 18:24:00|337.5|335.5|337.32|335.32|337.52|335.52|337.25|335.25|25
1722795850000|2024-08-04 18:24:10|337.3|335.3|336.84|334.84|337.3|335.3|336.79|334.79|34
1722795860000|2024-08-04 18:24:20|336.9|334.9|336.91|334.91|337|335|336.62|334.62|30
1722795870000|2024-08-04 18:24:30|336.92|334.92|337.29|335.29|337.41|335.41|336.92|334.92|26
1722795880000|2024-08-04 18:24:40|337.28|335.28|337.65|335.65|337.65|335.65|337.21|335.21|28
1722795890000|2024-08-04 18:24:50|337.64|335.64|337.81|335.81|337.81|335.81|337.55|335.55|31
1722795900000|2024-08-04 18:25:00|337.84|335.84|337.46|335.46|338.23|336.23|337.46|335.46|35
1722795910000|2024-08-04 18:25:10|337.42|335.42|336.79|334.79|337.42|335.42|336.79|334.79|29
1722795920000|2024-08-04 18:25:20|336.89|334.89|337.02|335.02|337.15|335.15|336.85|334.85|38
1722795930000|2024-08-04 18:25:30|337.04|335.04|336.6|334.6|337.05|335.05|336.55|334.55|34
1722795940000|2024-08-04 18:25:40|336.58|334.58|336.63|334.63|336.8|334.8|336.58|334.58|30
1722795950000|2024-08-04 18:25:50|336.65|334.65|336.67|334.67|336.72|334.72|336.48|334.48|25
1722795960000|2024-08-04 18:26:00|336.69|334.69|336.92|334.92|336.92|334.92|336.51|334.51|31
1722795970000|2024-08-04 18:26:10|336.97|334.97|337.16|335.16|337.16|335.16|336.68|334.68|23
1722795980000|2024-08-04 18:26:20|337.24|335.24|337.59|335.59|337.71|335.71|337.24|335.24|35
1722795990000|2024-08-04 18:26:30|337.57|335.57|336.98|334.98|337.57|335.57|336.95|334.95|33
1722796000000|2024-08-04 18:26:40|337.01|335.01|336.64|334.64|337.03|335.03|336.63|334.63|30
1722796010000|2024-08-04 18:26:50|336.65|334.65|336.51|334.51|336.71|334.71|336.41|334.41|31
1722796020000|2024-08-04 18:27:00|336.5|334.5|336.32|334.32|336.54|334.54|336.24|334.24|29
1722796030000|2024-08-04 18:27:10|336.33|334.33|336.1|334.1|336.33|334.33|336.01|334.01|26
1722796040000|2024-08-04 18:27:20|336.06|334.06|336.01|334.01|336.09|334.09|335.96|333.96|23
1722796050000|2024-08-04 18:27:30|336.06|334.06|336.01|334.01|336.07|334.07|335.96|333.96|24
1722796060000|2024-08-04 18:27:40|335.99|333.99|336.14|334.14|336.32|334.32|335.98|333.98|17
1722796070000|2024-08-04 18:27:50|336.11|334.11|336.06|334.06|336.11|334.11|336|334|19
1722796080000|2024-08-04 18:28:00|336.05|334.05|336.29|334.29|336.3|334.3|336.01|334.01|31
1722796090000|2024-08-04 18:28:10|336.28|334.28|336.71|334.71|336.72|334.72|336.16|334.16|25
1722796100000|2024-08-04 18:28:20|336.65|334.65|336.57|334.57|336.65|334.65|336.49|334.49|26
1722796110000|2024-08-04 18:28:30|336.59|334.59|336.5|334.5|336.66|334.66|336.44|334.44|29
1722796120000|2024-08-04 18:28:40|336.51|334.51|336.74|334.74|336.78|334.78|336.51|334.51|27
1722796130000|2024-08-04 18:28:50|336.73|334.73|337.17|335.17|337.17|335.17|336.73|334.73|28
1722796140000|2024-08-04 18:29:00|337.2|335.2|337.1|335.1|337.41|335.41|337.1|335.1|28
1722796150000|2024-08-04 18:29:10|337.08|335.08|336.97|334.97|337.08|335.08|336.97|334.97|16
1722796160000|2024-08-04 18:29:20|336.95|334.95|336.69|334.69|337|335|336.69|334.69|17
1722796170000|2024-08-04 18:29:30|336.68|334.68|337.17|335.17|337.17|335.17|336.68|334.68|26
1722796180000|2024-08-04 18:29:40|337.24|335.24|337.43|335.43|337.43|335.43|337.24|335.24|24
1722796190000|2024-08-04 18:29:50|337.47|335.47|337.67|335.67|337.75|335.75|337.47|335.47|29
1722796200000|2024-08-04 18:30:00|337.7|335.7|336.98|334.98|337.74|335.74|336.87|334.87|32
1722796210000|2024-08-04 18:30:10|336.96|334.96|336.7|334.7|336.96|334.96|336.69|334.69|14
1722796220000|2024-08-04 18:30:20|336.76|334.76|337.04|335.04|337.06|335.06|336.73|334.73|32
1722796230000|2024-08-04 18:30:30|337.06|335.06|337.56|335.56|337.56|335.56|337|335|29
1722796240000|2024-08-04 18:30:40|337.55|335.55|338.02|336.02|338.04|336.04|337.53|335.53|18
1722796250000|2024-08-04 18:30:50|337.97|335.97|338.06|336.06|338.2|336.2|337.79|335.79|36
1722796260000|2024-08-04 18:31:00|338|336|338.36|336.36|338.36|336.36|337.7|335.7|34
1722796270000|2024-08-04 18:31:10|338.35|336.35|338.36|336.36|338.54|336.54|338.14|336.14|36
1722796280000|2024-08-04 18:31:20|338.3|336.3|338.15|336.15|338.4|336.4|338.12|336.12|32
1722796290000|2024-08-04 18:31:30|338.16|336.16|338.04|336.04|338.28|336.28|338.03|336.03|35
1722796300000|2024-08-04 18:31:40|338.07|336.07|337.34|335.34|338.07|336.07|337.3|335.3|29
1722796310000|2024-08-04 18:31:50|337.39|335.39|337.4|335.4|337.47|335.47|337.2|335.2|32
1722796320000|2024-08-04 18:32:00|337.41|335.41|337.63|335.63|337.63|335.63|337.41|335.41|25
1722796330000|2024-08-04 18:32:10|337.75|335.75|337.9|335.9|337.93|335.93|337.75|335.75|16
1722796340000|2024-08-04 18:32:20|337.79|335.79|337.45|335.45|337.89|335.89|337.44|335.44|30
1722796350000|2024-08-04 18:32:30|337.47|335.47|337.56|335.56|337.75|335.75|337.39|335.39|34
1722796360000|2024-08-04 18:32:40|337.57|335.57|337.5|335.5|337.57|335.57|337.16|335.16|30
1722796370000|2024-08-04 18:32:50|337.52|335.52|337.12|335.12|337.52|335.52|337.05|335.05|23
1722796380000|2024-08-04 18:33:00|337.08|335.08|337.48|335.48|337.5|335.5|337.05|335.05|20
1722796390000|2024-08-04 18:33:10|337.47|335.47|337.47|335.47|337.54|335.54|337.45|335.45|18
1722796400000|2024-08-04 18:33:20|337.48|335.48|337.63|335.63|337.63|335.63|337.28|335.28|25
1722796410000|2024-08-04 18:33:30|337.64|335.64|337.32|335.32|337.64|335.64|337.32|335.32|24
1722796420000|2024-08-04 18:33:40|337.37|335.37|337.03|335.03|337.43|335.43|336.97|334.97|27
1722796430000|2024-08-04 18:33:50|337.1|335.1|336.75|334.75|337.13|335.13|336.75|334.75|25
1722796440000|2024-08-04 18:34:00|336.7|334.7|336.95|334.95|336.95|334.95|336.7|334.7|18
1722796450000|2024-08-04 18:34:10|337.02|335.02|337.46|335.46|337.46|335.46|336.95|334.95|31
1722796460000|2024-08-04 18:34:20|337.45|335.45|337|335|337.45|335.45|337|335|28
1722796470000|2024-08-04 18:34:30|337.01|335.01|337.42|335.42|337.42|335.42|336.97|334.97|22
1722796480000|2024-08-04 18:34:40|337.45|335.45|337.45|335.45|337.45|335.45|337.33|335.33|28
1722796490000|2024-08-04 18:34:50|337.47|335.47|337.07|335.07|337.47|335.47|337.02|335.02|27
1722796500000|2024-08-04 18:35:00|337.25|335.25|337.12|335.12|337.43|335.43|337.05|335.05|30
1722796510000|2024-08-04 18:35:10|337.1|335.1|337.07|335.07|337.25|335.25|336.99|334.99|32
1722796520000|2024-08-04 18:35:20|337.06|335.06|337.15|335.15|337.16|335.16|336.92|334.92|29
1722796530000|2024-08-04 18:35:30|337.16|335.16|337.45|335.45|337.45|335.45|337.16|335.16|8
1722796540000|2024-08-04 18:35:40|337.46|335.46|337.55|335.55|337.57|335.57|337.44|335.44|10
1722796550000|2024-08-04 18:35:50|337.52|335.52|337.38|335.38|337.52|335.52|337.37|335.37|7
1722796560000|2024-08-04 18:36:00|337.39|335.39|337.61|335.61|337.67|335.67|337.34|335.34|29
1722796570000|2024-08-04 18:36:10|337.6|335.6|337.57|335.57|337.66|335.66|337.4|335.4|32
1722796580000|2024-08-04 18:36:20|337.54|335.54|337.33|335.33|337.68|335.68|337.31|335.31|20
1722796590000|2024-08-04 18:36:30|337.34|335.34|337.51|335.51|337.51|335.51|337.29|335.29|25
1722796600000|2024-08-04 18:36:40|337.56|335.56|337.44|335.44|337.67|335.67|337.44|335.44|25
1722796610000|2024-08-04 18:36:50|337.45|335.45|337.54|335.54|337.57|335.57|337.41|335.41|19
1722796620000|2024-08-04 18:37:00|337.56|335.56|337.89|335.89|337.89|335.89|337.52|335.52|18
1722796630000|2024-08-04 18:37:10|337.9|335.9|337.89|335.89|337.92|335.92|337.89|335.89|3
1722796640000|2024-08-04 18:37:20|337.86|335.86|337.92|335.92|337.95|335.95|337.83|335.83|20
1722796650000|2024-08-04 18:37:30|337.93|335.93|338.02|336.02|338.02|336.02|337.92|335.92|19
1722796660000|2024-08-04 18:37:40|338.01|336.01|337.59|335.59|338.01|336.01|337.55|335.55|28
1722796670000|2024-08-04 18:37:50|337.67|335.67|337.6|335.6|337.75|335.75|337.47|335.47|27
1722796680000|2024-08-04 18:38:00|337.55|335.55|337.48|335.48|337.62|335.62|337.47|335.47|28
1722796690000|2024-08-04 18:38:10|337.41|335.41|337.17|335.17|337.41|335.41|337.13|335.13|34
1722796700000|2024-08-04 18:38:20|337.15|335.15|337.31|335.31|337.32|335.32|337.02|335.02|35
1722796710000|2024-08-04 18:38:30|337.27|335.27|337.59|335.59|337.59|335.59|337.24|335.24|28
1722796720000|2024-08-04 18:38:40|337.6|335.6|337.58|335.58|337.63|335.63|337.57|335.57|26
1722796730000|2024-08-04 18:38:50|337.6|335.6|337.61|335.61|337.79|335.79|337.41|335.41|29
1722796740000|2024-08-04 18:39:00|337.58|335.58|337.41|335.41|337.59|335.59|337.41|335.41|27
1722796750000|2024-08-04 18:39:10|337.39|335.39|337.26|335.26|337.39|335.39|337.07|335.07|28
1722796760000|2024-08-04 18:39:20|337.2|335.2|337.25|335.25|337.3|335.3|337.2|335.2|10
1722796770000|2024-08-04 18:39:30|337.22|335.22|336.88|334.88|337.22|335.22|336.88|334.88|26
1722796780000|2024-08-04 18:39:40|336.89|334.89|336.6|334.6|337.09|335.09|336.55|334.55|18
1722796790000|2024-08-04 18:39:50|336.61|334.61|336.67|334.67|336.67|334.67|336.5|334.5|20
1722796800000|2024-08-04 18:40:00|336.69|334.69|336.94|334.94|337.13|335.13|336.69|334.69|29
1722796810000|2024-08-04 18:40:10|336.87|334.87|337.08|335.08|337.12|335.12|336.85|334.85|28
1722796820000|2024-08-04 18:40:20|337.09|335.09|336.65|334.65|337.1|335.1|336.65|334.65|33
1722796830000|2024-08-04 18:40:30|336.59|334.59|336.64|334.64|336.65|334.65|336.43|334.43|32
1722796840000|2024-08-04 18:40:40|336.69|334.69|336.86|334.86|336.86|334.86|336.68|334.68|20
1722796850000|2024-08-04 18:40:50|336.87|334.87|336.98|334.98|337.02|335.02|336.86|334.86|16
1722796860000|2024-08-04 18:41:00|337|335|336.97|334.97|337.08|335.08|336.9|334.9|14
1722796870000|2024-08-04 18:41:10|336.96|334.96|336.68|334.68|336.96|334.96|336.67|334.67|27
1722796880000|2024-08-04 18:41:20|336.69|334.69|336.68|334.68|336.88|334.88|336.66|334.66|26
1722796890000|2024-08-04 18:41:30|336.7|334.7|336.87|334.87|336.92|334.92|336.66|334.66|23
1722796900000|2024-08-04 18:41:40|336.88|334.88|337.1|335.1|337.14|335.14|336.83|334.83|25
1722796910000|2024-08-04 18:41:50|337.11|335.11|337|335|337.12|335.12|336.97|334.97|19
1722796920000|2024-08-04 18:42:00|337.04|335.04|337.1|335.1|337.16|335.16|337.04|335.04|19
1722796930000|2024-08-04 18:42:10|337.12|335.12|337.06|335.06|337.12|335.12|336.97|334.97|17
1722796940000|2024-08-04 18:42:20|337.05|335.05|337.08|335.08|337.15|335.15|337.04|335.04|21
1722796950000|2024-08-04 18:42:30|337.09|335.09|337.09|335.09|337.18|335.18|337.06|335.06|24
1722796960000|2024-08-04 18:42:40|337.08|335.08|337.1|335.1|337.16|335.16|337.08|335.08|16
1722796970000|2024-08-04 18:42:50|337.14|335.14|337.1|335.1|337.16|335.16|337.09|335.09|11
1722796980000|2024-08-04 18:43:00|337.08|335.08|337.27|335.27|337.27|335.27|336.95|334.95|24
1722796990000|2024-08-04 18:43:10|337.24|335.24|337.27|335.27|337.31|335.31|337.18|335.18|14
1722797000000|2024-08-04 18:43:20|337.28|335.28|337.27|335.27|337.28|335.28|337.24|335.24|7
1722797010000|2024-08-04 18:43:30|337.28|335.28|337.24|335.24|337.28|335.28|337.2|335.2|14
1722797020000|2024-08-04 18:43:40|337.23|335.23|337.17|335.17|337.23|335.23|337.16|335.16|19
1722797030000|2024-08-04 18:43:50|337.14|335.14|337.28|335.28|337.28|335.28|337.06|335.06|20
1722797040000|2024-08-04 18:44:00|337.29|335.29|337.33|335.33|337.37|335.37|337.27|335.27|21
1722797050000|2024-08-04 18:44:10|337.35|335.35|337.3|335.3|337.41|335.41|337.18|335.18|28
1722797060000|2024-08-04 18:44:20|337.31|335.31|337.28|335.28|337.33|335.33|337.18|335.18|19
1722797070000|2024-08-04 18:44:30|337.3|335.3|337.26|335.26|337.4|335.4|337.01|335.01|27
1722797080000|2024-08-04 18:44:40|337.25|335.25|337.25|335.25|337.33|335.33|337.11|335.11|21
1722797090000|2024-08-04 18:44:50|337.26|335.26|337.09|335.09|337.26|335.26|337.09|335.09|15
1722797100000|2024-08-04 18:45:00|337.02|335.02|336.54|334.54|337.03|335.03|336.54|334.54|27
1722797110000|2024-08-04 18:45:10|336.5|334.5|336.67|334.67|336.76|334.76|336.5|334.5|25
1722797120000|2024-08-04 18:45:20|336.65|334.65|336.63|334.63|336.82|334.82|336.63|334.63|24
1722797130000|2024-08-04 18:45:30|336.65|334.65|337.03|335.03|337.12|335.12|336.65|334.65|33
1722797140000|2024-08-04 18:45:40|336.95|334.95|336.72|334.72|336.95|334.95|336.63|334.63|26
1722797150000|2024-08-04 18:45:50|336.69|334.69|336.47|334.47|336.69|334.69|336.32|334.32|22
1722797160000|2024-08-04 18:46:00|336.44|334.44|336.41|334.41|336.49|334.49|336.33|334.33|27
1722797170000|2024-08-04 18:46:10|336.42|334.42|336.18|334.18|336.42|334.42|335.74|333.74|29
1722797180000|2024-08-04 18:46:20|336.21|334.21|336.17|334.17|336.39|334.39|335.99|333.99|21
1722797190000|2024-08-04 18:46:30|336.18|334.18|336.07|334.07|336.19|334.19|335.93|333.93|28
1722797200000|2024-08-04 18:46:40|336.09|334.09|335.94|333.94|336.15|334.15|335.88|333.88|26
1722797210000|2024-08-04 18:46:50|335.95|333.95|335.67|333.67|335.98|333.98|335.67|333.67|25
1722797220000|2024-08-04 18:47:00|335.63|333.63|335.46|333.46|335.76|333.76|335.43|333.43|24
1722797230000|2024-08-04 18:47:10|335.45|333.45|335.1|333.1|335.45|333.45|335.04|333.04|32
1722797240000|2024-08-04 18:47:20|335.19|333.19|335.7|333.7|335.7|333.7|335.12|333.12|27
1722797250000|2024-08-04 18:47:30|335.69|333.69|335.86|333.86|335.88|333.88|335.64|333.64|23
1722797260000|2024-08-04 18:47:40|335.87|333.87|335.89|333.89|335.96|333.96|335.76|333.76|23
1722797270000|2024-08-04 18:47:50|335.88|333.88|335.59|333.59|335.94|333.94|335.58|333.58|26
1722797280000|2024-08-04 18:48:00|335.55|333.55|336.11|334.11|336.11|334.11|335.55|333.55|29
1722797290000|2024-08-04 18:48:10|336.09|334.09|336.12|334.12|336.17|334.17|336.03|334.03|24
1722797300000|2024-08-04 18:48:20|336.14|334.14|336.19|334.19|336.21|334.21|336.01|334.01|15
1722797310000|2024-08-04 18:48:30|336.2|334.2|336.49|334.49|336.49|334.49|336.17|334.17|28
1722797320000|2024-08-04 18:48:40|336.5|334.5|336.64|334.64|336.69|334.69|336.49|334.49|26
1722797330000|2024-08-04 18:48:50|336.66|334.66|336.96|334.96|337.11|335.11|336.66|334.66|26
1722797340000|2024-08-04 18:49:00|337.01|335.01|337.13|335.13|337.13|335.13|336.71|334.71|33
1722797350000|2024-08-04 18:49:10|337.08|335.08|337.03|335.03|337.26|335.26|336.89|334.89|33
1722797360000|2024-08-04 18:49:20|337.12|335.12|337.5|335.5|337.5|335.5|336.96|334.96|24
1722797370000|2024-08-04 18:49:30|337.51|335.51|337.87|335.87|337.87|335.87|337.43|335.43|17
1722797380000|2024-08-04 18:49:40|337.88|335.88|337.83|335.83|337.89|335.89|337.83|335.83|24
1722797390000|2024-08-04 18:49:50|337.84|335.84|337.94|335.94|337.98|335.98|337.83|335.83|16
1722797400000|2024-08-04 18:50:00|337.98|335.98|337.99|335.99|338|336|337.78|335.78|16
1722797410000|2024-08-04 18:50:10|338.03|336.03|338.61|336.61|338.68|336.68|337.99|335.99|31
1722797420000|2024-08-04 18:50:20|338.63|336.63|339.01|337.01|339.2|337.2|338.63|336.63|31
1722797430000|2024-08-04 18:50:30|339.03|337.03|339.2|337.2|339.39|337.39|339|337|34
1722797440000|2024-08-04 18:50:40|339.23|337.23|339.57|337.57|339.6|337.6|339.05|337.05|28
1722797450000|2024-08-04 18:50:50|339.56|337.56|339.57|337.57|339.57|337.57|339.56|337.56|2
1722797460000|2024-08-04 18:51:00|339.53|337.53|339.79|337.79|339.81|337.81|339.53|337.53|21
1722797470000|2024-08-04 18:51:10|339.8|337.8|341.4|339.4|341.4|339.4|339.8|337.8|31
1722797480000|2024-08-04 18:51:20|341.42|339.42|340.84|338.84|341.66|339.66|340.84|338.84|30
1722797490000|2024-08-04 18:51:30|340.92|338.92|340.82|338.82|340.92|338.92|340.4|338.4|34
1722797500000|2024-08-04 18:51:40|340.78|338.78|340.79|338.79|340.79|338.79|340.47|338.47|38
1722797510000|2024-08-04 18:51:50|340.77|338.77|340.98|338.98|341.05|339.05|340.72|338.72|32
1722797520000|2024-08-04 18:52:00|340.95|338.95|340.89|338.89|341.03|339.03|340.74|338.74|33
1722797530000|2024-08-04 18:52:10|340.95|338.95|340.78|338.78|341.03|339.03|340.58|338.58|33
1722797540000|2024-08-04 18:52:20|340.73|338.73|340.88|338.88|340.92|338.92|340.65|338.65|30
1722797550000|2024-08-04 18:52:30|340.9|338.9|340.82|338.82|340.97|338.97|340.72|338.72|32
1722797560000|2024-08-04 18:52:40|340.8|338.8|340.21|338.21|340.8|338.8|340.21|338.21|30
1722797570000|2024-08-04 18:52:50|340.24|338.24|340.69|338.69|340.73|338.73|340.24|338.24|21
1722797580000|2024-08-04 18:53:00|340.76|338.76|341.21|339.21|341.29|339.29|340.56|338.56|34
1722797590000|2024-08-04 18:53:10|341.19|339.19|340.86|338.86|341.25|339.25|340.86|338.86|27
1722797600000|2024-08-04 18:53:20|340.83|338.83|340.72|338.72|340.91|338.91|340.7|338.7|31
1722797610000|2024-08-04 18:53:30|340.73|338.73|341|339|341.02|339.02|340.56|338.56|24
1722797620000|2024-08-04 18:53:40|340.99|338.99|340.91|338.91|341.05|339.05|340.67|338.67|36
1722797630000|2024-08-04 18:53:50|340.92|338.92|342.19|340.19|342.43|340.43|340.92|338.92|31
1722797640000|2024-08-04 18:54:00|342.18|340.18|342.4|340.4|342.4|340.4|342.1|340.1|23
1722797650000|2024-08-04 18:54:10|342.43|340.43|342.14|340.14|342.43|340.43|342.07|340.07|28
1722797660000|2024-08-04 18:54:20|342.13|340.13|342.39|340.39|342.42|340.42|342.11|340.11|29
1722797670000|2024-08-04 18:54:30|342.4|340.4|342.27|340.27|342.4|340.4|342.26|340.26|22
1722797680000|2024-08-04 18:54:40|342.3|340.3|342.42|340.42|343.06|341.06|342.3|340.3|32
1722797690000|2024-08-04 18:54:50|342.47|340.47|342.74|340.74|342.93|340.93|342.47|340.47|26
1722797700000|2024-08-04 18:55:00|342.7|340.7|342.69|340.69|342.86|340.86|342.62|340.62|33
1722797710000|2024-08-04 18:55:10|342.67|340.67|342.53|340.53|342.67|340.67|342.36|340.36|30
1722797720000|2024-08-04 18:55:20|342.54|340.54|342.2|340.2|342.54|340.54|342.2|340.2|21
1722797730000|2024-08-04 18:55:30|342.27|340.27|342.79|340.79|342.89|340.89|342.17|340.17|26
1722797740000|2024-08-04 18:55:40|342.83|340.83|342.75|340.75|342.9|340.9|342.69|340.69|20
1722797750000|2024-08-04 18:55:50|342.7|340.7|342.85|340.85|342.85|340.85|342.7|340.7|18
1722797760000|2024-08-04 18:56:00|342.84|340.84|342.76|340.76|342.88|340.88|342.7|340.7|26
1722797770000|2024-08-04 18:56:10|342.77|340.77|342.67|340.67|342.77|340.77|342.63|340.63|27
1722797780000|2024-08-04 18:56:20|342.68|340.68|342.64|340.64|342.86|340.86|342.59|340.59|26
1722797790000|2024-08-04 18:56:30|342.62|340.62|342.53|340.53|342.68|340.68|342.53|340.53|25
1722797800000|2024-08-04 18:56:40|342.55|340.55|342.49|340.49|342.55|340.55|342.38|340.38|24
1722797810000|2024-08-04 18:56:50|342.48|340.48|342.46|340.46|342.51|340.51|342.4|340.4|23
1722797820000|2024-08-04 18:57:00|342.52|340.52|342.6|340.6|342.62|340.62|342.42|340.42|25
1722797830000|2024-08-04 18:57:10|342.57|340.57|342.74|340.74|342.84|340.84|342.44|340.44|29
1722797840000|2024-08-04 18:57:20|342.77|340.77|342.48|340.48|342.8|340.8|342.42|340.42|33
1722797850000|2024-08-04 18:57:30|342.5|340.5|342.23|340.23|342.5|340.5|342.09|340.09|27
1722797860000|2024-08-04 18:57:40|342.22|340.22|342.21|340.21|342.39|340.39|342.17|340.17|30
1722797870000|2024-08-04 18:57:50|342.24|340.24|342.05|340.05|342.31|340.31|341.95|339.95|28
1722797880000|2024-08-04 18:58:00|342.11|340.11|341.73|339.73|342.12|340.12|341.73|339.73|29
1722797890000|2024-08-04 18:58:10|341.74|339.74|341.81|339.81|341.85|339.85|341.67|339.67|33
1722797900000|2024-08-04 18:58:20|341.8|339.8|341.99|339.99|342.03|340.03|341.66|339.66|29
1722797910000|2024-08-04 18:58:30|341.97|339.97|342.14|340.14|342.16|340.16|341.92|339.92|29
1722797920000|2024-08-04 18:58:40|342.15|340.15|342.32|340.32|342.32|340.32|341.98|339.98|27
1722797930000|2024-08-04 18:58:50|342.34|340.34|342.85|340.85|342.88|340.88|342.27|340.27|19
1722797940000|2024-08-04 18:59:00|342.86|340.86|343.11|341.11|343.11|341.11|342.86|340.86|18
1722797950000|2024-08-04 18:59:10|343.1|341.1|342.99|340.99|343.11|341.11|342.99|340.99|18
1722797960000|2024-08-04 18:59:20|343.01|341.01|342.7|340.7|343.01|341.01|342.7|340.7|32
1722797970000|2024-08-04 18:59:30|342.68|340.68|342.67|340.67|342.68|340.68|342.67|340.67|2
1722797980000|2024-08-04 18:59:40|342.68|340.68|342.63|340.63|342.68|340.68|342.37|340.37|23
1722797990000|2024-08-04 18:59:50|342.62|340.62|342.66|340.66|342.81|340.81|342.62|340.62|32
1722798000000|2024-08-04 19:00:00|342.67|340.67|343.11|341.11|343.11|341.11|342.43|340.43|28
1722798010000|2024-08-04 19:00:10|343.12|341.12|343.5|341.5|343.5|341.5|343.12|341.12|33
1722798020000|2024-08-04 19:00:20|343.51|341.51|343.45|341.45|343.64|341.64|343.37|341.37|29
1722798030000|2024-08-04 19:00:30|343.41|341.41|343.35|341.35|343.41|341.41|343.27|341.27|25
1722798040000|2024-08-04 19:00:40|343.4|341.4|343.45|341.45|343.45|341.45|343.16|341.16|30
1722798050000|2024-08-04 19:00:50|343.41|341.41|343.48|341.48|343.49|341.49|343.17|341.17|28
1722798060000|2024-08-04 19:01:00|343.46|341.46|344.08|342.08|344.12|342.12|343.46|341.46|24
1722798070000|2024-08-04 19:01:10|344.19|342.19|344.27|342.27|344.56|342.56|344.19|342.19|30
1722798080000|2024-08-04 19:01:20|344.26|342.26|344.06|342.06|344.26|342.26|343.86|341.86|27
1722798090000|2024-08-04 19:01:30|344.04|342.04|343.69|341.69|344.06|342.06|343.66|341.66|34
1722798100000|2024-08-04 19:01:40|343.66|341.66|343.24|341.24|343.66|341.66|343.19|341.19|30
1722798110000|2024-08-04 19:01:50|343.22|341.22|342.96|340.96|343.37|341.37|342.96|340.96|29
1722798120000|2024-08-04 19:02:00|342.9|340.9|342.64|340.64|342.97|340.97|342.58|340.58|26
1722798130000|2024-08-04 19:02:10|342.59|340.59|342|340|342.59|340.59|341.99|339.99|34
1722798140000|2024-08-04 19:02:20|341.98|339.98|341.91|339.91|342.09|340.09|341.78|339.78|28
1722798150000|2024-08-04 19:02:30|341.85|339.85|341.69|339.69|341.93|339.93|341.53|339.53|31
1722798160000|2024-08-04 19:02:40|341.71|339.71|341.82|339.82|341.98|339.98|341.58|339.58|25
1722798170000|2024-08-04 19:02:50|341.83|339.83|341.83|339.83|341.85|339.85|341.82|339.82|4
1722798180000|2024-08-04 19:03:00|341.82|339.82|341.75|339.75|341.91|339.91|341.75|339.75|11
1722798190000|2024-08-04 19:03:10|341.77|339.77|341.33|339.33|341.84|339.84|341.33|339.33|34
1722798200000|2024-08-04 19:03:20|341.38|339.38|340.88|338.88|341.38|339.38|340.81|338.81|25
1722798210000|2024-08-04 19:03:30|340.87|338.87|340.86|338.86|340.98|338.98|340.82|338.82|19
1722798220000|2024-08-04 19:03:40|340.84|338.84|341.04|339.04|341.04|339.04|340.82|338.82|25
1722798230000|2024-08-04 19:03:50|341.03|339.03|341.08|339.08|341.1|339.1|340.91|338.91|24
1722798240000|2024-08-04 19:04:00|341.06|339.06|340.39|338.39|341.07|339.07|340.37|338.37|35
1722798250000|2024-08-04 19:04:10|340.38|338.38|340.55|338.55|340.8|338.8|340.29|338.29|32
1722798260000|2024-08-04 19:04:20|340.61|338.61|340.84|338.84|340.97|338.97|340.58|338.58|22
1722798270000|2024-08-04 19:04:30|340.88|338.88|340.48|338.48|341.04|339.04|340.48|338.48|32
1722798280000|2024-08-04 19:04:40|340.51|338.51|340.33|338.33|340.57|338.57|340.3|338.3|32
1722798290000|2024-08-04 19:04:50|340.32|338.32|340.19|338.19|340.45|338.45|340.19|338.19|28
1722798300000|2024-08-04 19:05:00|340.22|338.22|339.84|337.84|340.34|338.34|339.78|337.78|36
1722798310000|2024-08-04 19:05:10|339.75|337.75|339.58|337.58|339.78|337.78|339.39|337.39|24
1722798320000|2024-08-04 19:05:20|339.65|337.65|339.04|337.04|339.65|337.65|339|337|27
1722798330000|2024-08-04 19:05:30|338.96|336.96|338.91|336.91|339.16|337.16|338.83|336.83|27
1722798340000|2024-08-04 19:05:40|338.94|336.94|338.98|336.98|338.98|336.98|338.58|336.58|27
1722798350000|2024-08-04 19:05:50|339|337|339.31|337.31|339.36|337.36|338.97|336.97|20
1722798360000|2024-08-04 19:06:00|339.34|337.34|339.52|337.52|339.66|337.66|339.29|337.29|33
1722798370000|2024-08-04 19:06:10|339.46|337.46|339.48|337.48|339.58|337.58|339.31|337.31|34
1722798380000|2024-08-04 19:06:20|339.49|337.49|339.81|337.81|339.84|337.84|339.36|337.36|27
1722798390000|2024-08-04 19:06:30|339.79|337.79|339.3|337.3|339.79|337.79|339.28|337.28|28
1722798400000|2024-08-04 19:06:40|339.32|337.32|339.79|337.79|339.8|337.8|339.32|337.32|27
1722798410000|2024-08-04 19:06:50|339.8|337.8|339.82|337.82|339.88|337.88|339.75|337.75|25
1722798420000|2024-08-04 19:07:00|339.84|337.84|340.09|338.09|340.21|338.21|339.79|337.79|29
1722798430000|2024-08-04 19:07:10|340.12|338.12|340.25|338.25|340.25|338.25|340.05|338.05|18
1722798440000|2024-08-04 19:07:20|340.27|338.27|340.68|338.68|340.73|338.73|340.27|338.27|23
1722798450000|2024-08-04 19:07:30|340.73|338.73|340.58|338.58|340.89|338.89|340.58|338.58|31
1722798460000|2024-08-04 19:07:40|340.6|338.6|341.07|339.07|341.29|339.29|340.51|338.51|32
1722798470000|2024-08-04 19:07:50|341.12|339.12|340.91|338.91|341.12|339.12|340.86|338.86|21
1722798480000|2024-08-04 19:08:00|340.93|338.93|341.4|339.4|341.48|339.48|340.92|338.92|27
1722798490000|2024-08-04 19:08:10|341.41|339.41|341.44|339.44|341.51|339.51|341.16|339.16|31
1722798500000|2024-08-04 19:08:20|341.31|339.31|341.63|339.63|341.64|339.64|341.23|339.23|29
1722798510000|2024-08-04 19:08:30|341.68|339.68|341.84|339.84|341.85|339.85|341.67|339.67|27
1722798520000|2024-08-04 19:08:40|341.81|339.81|341.65|339.65|341.81|339.81|341.65|339.65|28
1722798530000|2024-08-04 19:08:50|341.63|339.63|341.82|339.82|341.82|339.82|341.54|339.54|24
1722798540000|2024-08-04 19:09:00|341.79|339.79|341.41|339.41|341.79|339.79|341.4|339.4|35
1722798550000|2024-08-04 19:09:10|341.42|339.42|341.24|339.24|341.42|339.42|341.09|339.09|28
1722798560000|2024-08-04 19:09:20|341.22|339.22|341.76|339.76|341.76|339.76|341.19|339.19|32
1722798570000|2024-08-04 19:09:30|341.75|339.75|341.55|339.55|341.79|339.79|341.53|339.53|28
1722798580000|2024-08-04 19:09:40|341.54|339.54|341.76|339.76|341.76|339.76|341.44|339.44|23
1722798590000|2024-08-04 19:09:50|341.87|339.87|342.14|340.14|342.16|340.16|341.87|339.87|19
1722798600000|2024-08-04 19:10:00|342.23|340.23|341.72|339.72|342.32|340.32|341.72|339.72|23
1722798610000|2024-08-04 19:10:10|341.73|339.73|342.15|340.15|342.15|340.15|341.66|339.66|27
1722798620000|2024-08-04 19:10:20|342.16|340.16|342.14|340.14|342.27|340.27|342.07|340.07|20
1722798630000|2024-08-04 19:10:30|342.16|340.16|341.78|339.78|342.16|340.16|341.78|339.78|24
1722798640000|2024-08-04 19:10:40|341.77|339.77|341.69|339.69|341.91|339.91|341.69|339.69|20
1722798650000|2024-08-04 19:10:50|341.7|339.7|341.64|339.64|341.86|339.86|341.64|339.64|31
1722798660000|2024-08-04 19:11:00|341.65|339.65|342.23|340.23|342.29|340.29|341.58|339.58|27
1722798670000|2024-08-04 19:11:10|342.19|340.19|342.38|340.38|342.38|340.38|342.13|340.13|27
1722798680000|2024-08-04 19:11:20|342.37|340.37|342.39|340.39|342.52|340.52|342.24|340.24|26
1722798690000|2024-08-04 19:11:30|342.44|340.44|342.23|340.23|342.45|340.45|342.2|340.2|22
1722798700000|2024-08-04 19:11:40|342.26|340.26|342.6|340.6|342.6|340.6|342.25|340.25|18
1722798710000|2024-08-04 19:11:50|342.62|340.62|342.73|340.73|342.94|340.94|342.62|340.62|23
1722798720000|2024-08-04 19:12:00|342.75|340.75|342.72|340.72|342.79|340.79|342.55|340.55|28
1722798730000|2024-08-04 19:12:10|342.73|340.73|342.84|340.84|343.19|341.19|342.7|340.7|32
1722798740000|2024-08-04 19:12:20|342.93|340.93|342.26|340.26|342.97|340.97|342.23|340.23|37
1722798750000|2024-08-04 19:12:30|342.33|340.33|342.31|340.31|342.43|340.43|342.2|340.2|26
1722798760000|2024-08-04 19:12:40|342.29|340.29|342.74|340.74|342.77|340.77|342.24|340.24|26
1722798770000|2024-08-04 19:12:50|342.79|340.79|342.94|340.94|343.09|341.09|342.79|340.79|34
1722798780000|2024-08-04 19:13:00|342.89|340.89|343.26|341.26|343.27|341.27|342.74|340.74|29
1722798790000|2024-08-04 19:13:10|343.27|341.27|343.88|341.88|343.98|341.98|343.27|341.27|34
1722798800000|2024-08-04 19:13:20|344.04|342.04|344.15|342.15|344.18|342.18|343.89|341.89|27
1722798810000|2024-08-04 19:13:30|344.2|342.2|343.74|341.74|344.32|342.32|343.74|341.74|31
1722798820000|2024-08-04 19:13:40|343.77|341.77|344.16|342.16|344.32|342.32|343.77|341.77|33
1722798830000|2024-08-04 19:13:50|344.12|342.12|344.19|342.19|344.19|342.19|343.95|341.95|28
1722798840000|2024-08-04 19:14:00|344.18|342.18|344.12|342.12|344.36|342.36|344.01|342.01|35
1722798850000|2024-08-04 19:14:10|344.03|342.03|344.51|342.51|344.52|342.52|343.97|341.97|31
1722798860000|2024-08-04 19:14:20|344.48|342.48|344.52|342.52|344.59|342.59|344.37|342.37|29
1722798870000|2024-08-04 19:14:30|344.51|342.51|344.39|342.39|344.73|342.73|344.39|342.39|20
1722798880000|2024-08-04 19:14:40|344.4|342.4|344.89|342.89|344.89|342.89|344.36|342.36|25
1722798890000|2024-08-04 19:14:50|344.98|342.98|344.9|342.9|345.02|343.02|344.9|342.9|23
1722798900000|2024-08-04 19:15:00|344.87|342.87|345.06|343.06|345.06|343.06|344.75|342.75|26
1722798910000|2024-08-04 19:15:10|345.07|343.07|345.36|343.36|345.42|343.42|344.98|342.98|19
1722798920000|2024-08-04 19:15:20|345.34|343.34|345.41|343.41|345.41|343.41|345.31|343.31|16
1722798930000|2024-08-04 19:15:30|345.4|343.4|345.17|343.17|345.4|343.4|345.01|343.01|21
1722798940000|2024-08-04 19:15:40|345.16|343.16|345.85|343.85|345.85|343.85|345.1|343.1|20
1722798950000|2024-08-04 19:15:50|345.82|343.82|345.89|343.89|345.9|343.9|345.77|343.77|18
1722798960000|2024-08-04 19:16:00|345.9|343.9|346.36|344.36|346.4|344.4|345.86|343.86|23
1722798970000|2024-08-04 19:16:10|346.34|344.34|346.54|344.54|346.74|344.74|346.17|344.17|24
1722798980000|2024-08-04 19:16:20|346.55|344.55|346|344|346.56|344.56|345.99|343.99|27
1722798990000|2024-08-04 19:16:30|346.16|344.16|346.11|344.11|346.18|344.18|345.9|343.9|33
1722799000000|2024-08-04 19:16:40|346.08|344.08|346.14|344.14|346.21|344.21|345.93|343.93|33
1722799010000|2024-08-04 19:16:50|346.15|344.15|346.37|344.37|346.43|344.43|345.98|343.98|31
1722799020000|2024-08-04 19:17:00|346.39|344.39|346.34|344.34|346.6|344.6|346.26|344.26|31
1722799030000|2024-08-04 19:17:10|346.32|344.32|346.8|344.8|346.8|344.8|346.27|344.27|29
1722799040000|2024-08-04 19:17:20|346.79|344.79|346.36|344.36|346.79|344.79|346.36|344.36|26
1722799050000|2024-08-04 19:17:30|346.41|344.41|346.73|344.73|346.73|344.73|346.26|344.26|29
1722799060000|2024-08-04 19:17:40|346.74|344.74|347.46|345.46|347.46|345.46|346.71|344.71|19
1722799070000|2024-08-04 19:17:50|347.77|345.77|347.57|345.57|347.78|345.78|347.44|345.44|24
1722799080000|2024-08-04 19:18:00|347.58|345.58|348.16|346.16|348.31|346.31|347.55|345.55|31
1722799090000|2024-08-04 19:18:10|348.17|346.17|347.83|345.83|348.38|346.38|347.83|345.83|26
1722799100000|2024-08-04 19:18:20|347.84|345.84|347.81|345.81|348.14|346.14|347.64|345.64|34
1722799110000|2024-08-04 19:18:30|347.85|345.85|347.8|345.8|347.99|345.99|347.49|345.49|34
1722799120000|2024-08-04 19:18:40|347.81|345.81|348.27|346.27|348.3|346.3|347.81|345.81|22
1722799130000|2024-08-04 19:18:50|348.24|346.24|347.98|345.98|348.32|346.32|347.95|345.95|28
1722799140000|2024-08-04 19:19:00|347.93|345.93|347.98|345.98|348.03|346.03|347.7|345.7|30
1722799150000|2024-08-04 19:19:10|347.97|345.97|347.86|345.86|348.07|346.07|347.84|345.84|19
1722799160000|2024-08-04 19:19:20|347.89|345.89|348.2|346.2|348.29|346.29|347.89|345.89|29
1722799170000|2024-08-04 19:19:30|348.19|346.19|348.5|346.5|348.68|346.68|348.17|346.17|22
1722799180000|2024-08-04 19:19:40|348.46|346.46|348.61|346.61|348.61|346.61|348.3|346.3|27
1722799190000|2024-08-04 19:19:50|348.59|346.59|348.85|346.85|348.85|346.85|348.55|346.55|15
1722799200000|2024-08-04 19:20:00|349.02|347.02|349.11|347.11|349.11|347.11|349.02|347.02|16
1722799210000|2024-08-04 19:20:10|349.07|347.07|348.93|346.93|349.09|347.09|348.58|346.58|28
1722799220000|2024-08-04 19:20:20|348.92|346.92|348.73|346.73|349.02|347.02|348.73|346.73|34
1722799230000|2024-08-04 19:20:30|348.79|346.79|348.93|346.93|349|347|348.63|346.63|28
1722799240000|2024-08-04 19:20:40|348.94|346.94|348.63|346.63|348.98|346.98|348.63|346.63|29
1722799250000|2024-08-04 19:20:50|348.64|346.64|348.54|346.54|348.76|346.76|348.43|346.43|27
1722799260000|2024-08-04 19:21:00|348.5|346.5|348.44|346.44|348.55|346.55|348.37|346.37|34
1722799270000|2024-08-04 19:21:10|348.51|346.51|349.07|347.07|349.09|347.09|348.46|346.46|27
1722799280000|2024-08-04 19:21:20|349.04|347.04|349.12|347.12|349.12|347.12|349.04|347.04|19
1722799290000|2024-08-04 19:21:30|349.13|347.13|349.25|347.25|349.26|347.26|349.05|347.05|21
1722799300000|2024-08-04 19:21:40|349.26|347.26|349.03|347.03|349.27|347.27|348.83|346.83|26
1722799310000|2024-08-04 19:21:50|349.04|347.04|349.07|347.07|349.18|347.18|349.02|347.02|24
1722799320000|2024-08-04 19:22:00|349.1|347.1|349.17|347.17|349.18|347.18|348.77|346.77|37
1722799330000|2024-08-04 19:22:10|349.18|347.18|349.25|347.25|349.26|347.26|349.13|347.13|26
1722799340000|2024-08-04 19:22:20|349.26|347.26|349.58|347.58|349.58|347.58|349.23|347.23|17
1722799350000|2024-08-04 19:22:30|349.61|347.61|349.69|347.69|349.69|347.69|349.58|347.58|21
1722799360000|2024-08-04 19:22:40|349.63|347.63|349.72|347.72|349.95|347.95|349.63|347.63|21
1722799370000|2024-08-04 19:22:50|349.74|347.74|349.4|347.4|349.74|347.74|349.4|347.4|24
1722799380000|2024-08-04 19:23:00|349.46|347.46|349.08|347.08|349.49|347.49|349.02|347.02|34
1722799390000|2024-08-04 19:23:10|349.1|347.1|350.65|345.65|350.81|347.24|349.09|345.63|30
1722799400000|2024-08-04 19:23:20|350.69|345.69|351.25|346.25|351.25|346.25|350.69|345.69|25
1722799410000|2024-08-04 19:23:30|351.24|346.24|351.24|346.24|351.24|346.24|351.19|346.19|12
1722799420000|2024-08-04 19:23:40|351.26|346.26|351.58|346.58|351.59|346.59|351.18|346.18|19
1722799430000|2024-08-04 19:23:50|351.71|346.71|351.37|346.37|352.28|347.28|351.31|346.31|31
1722799440000|2024-08-04 19:24:00|351.38|346.38|351.35|346.35|351.47|346.47|351.34|346.34|31
1722799450000|2024-08-04 19:24:10|351.36|346.36|351.44|346.44|351.71|346.71|351.3|346.3|31
1722799460000|2024-08-04 19:24:20|351.34|346.34|351.59|346.59|351.64|346.64|351.27|346.27|35
1722799470000|2024-08-04 19:24:30|351.61|346.61|351.7|346.7|351.71|346.71|351.47|346.47|28
1722799480000|2024-08-04 19:24:40|351.75|346.75|351.58|346.58|351.75|346.75|351.53|346.53|35
1722799490000|2024-08-04 19:24:50|351.59|346.59|351.54|346.54|351.74|346.74|351.35|346.35|28
1722799500000|2024-08-04 19:25:00|351.57|346.57|351.32|346.32|351.61|346.61|351.11|346.11|32
1722799510000|2024-08-04 19:25:10|351.23|346.23|350.81|345.81|351.35|346.35|350.81|345.81|33
1722799520000|2024-08-04 19:25:20|350.73|345.73|351.16|346.16|351.16|346.16|350.56|345.56|35
1722799530000|2024-08-04 19:25:30|351.17|346.17|350.83|345.83|351.43|346.43|350.81|345.81|29
1722799540000|2024-08-04 19:25:40|350.75|345.75|350.83|345.83|350.97|345.97|350.7|345.7|32
1722799550000|2024-08-04 19:25:50|350.85|345.85|350.36|345.36|350.88|345.88|350.35|345.35|27
1722799560000|2024-08-04 19:26:00|350.35|345.35|350.43|345.43|350.72|345.72|350.28|345.28|38
1722799570000|2024-08-04 19:26:10|350.57|345.57|350.16|345.16|350.62|345.62|350.15|345.15|34
1722799580000|2024-08-04 19:26:20|350.18|345.18|349.68|344.68|350.18|345.18|349.46|344.46|34
1722799590000|2024-08-04 19:26:30|349.69|344.69|349.85|344.85|350.13|345.13|349.68|344.68|32
1722799600000|2024-08-04 19:26:40|349.91|344.91|350.05|345.05|350.11|345.11|349.91|344.91|28
1722799610000|2024-08-04 19:26:50|350.01|345.01|350.19|345.19|350.23|345.23|350.01|345.01|29
1722799620000|2024-08-04 19:27:00|350.18|345.18|350.56|345.56|350.62|345.62|350.07|345.07|27
1722799630000|2024-08-04 19:27:10|350.6|345.6|349.82|344.82|350.61|345.61|349.82|344.82|29
1722799640000|2024-08-04 19:27:20|349.86|344.86|349.72|344.72|349.86|344.86|349.6|344.6|32
1722799650000|2024-08-04 19:27:30|349.69|344.69|349.66|344.66|349.89|344.89|349.43|344.43|33
1722799660000|2024-08-04 19:27:40|349.63|344.63|349.85|344.85|349.85|344.85|349.62|344.62|26
1722799670000|2024-08-04 19:27:50|349.83|344.83|350.19|345.19|350.19|345.19|349.83|344.83|19
1722799680000|2024-08-04 19:28:00|350.25|345.25|350.02|345.02|350.44|345.44|350.02|345.02|31
1722799690000|2024-08-04 19:28:10|350.09|345.09|350.04|345.04|350.13|345.13|349.99|344.99|28
1722799700000|2024-08-04 19:28:20|350.03|345.03|350.19|345.19|350.19|345.19|350.03|345.03|18
1722799710000|2024-08-04 19:28:30|350.2|345.2|350.63|345.63|350.63|345.63|350.2|345.2|14
1722799720000|2024-08-04 19:28:40|350.6|345.6|350.68|345.68|350.68|345.68|350.6|345.6|15
1722799730000|2024-08-04 19:28:50|350.66|345.66|350.61|345.61|350.66|345.66|350.56|345.56|24
1722799740000|2024-08-04 19:29:00|350.62|345.62|350.62|345.62|350.63|345.63|350.46|345.46|28
1722799750000|2024-08-04 19:29:10|350.61|345.61|350.58|345.58|350.61|345.61|350.32|345.32|24
1722799760000|2024-08-04 19:29:20|350.59|345.59|350.63|345.63|350.66|345.66|350.59|345.59|14
1722799770000|2024-08-04 19:29:30|350.58|345.58|350.63|345.63|350.66|345.66|350.58|345.58|14
1722799780000|2024-08-04 19:29:40|350.62|345.62|350.55|345.55|350.62|345.62|350.39|345.39|28
1722799790000|2024-08-04 19:29:50|350.57|345.57|350.58|345.58|350.62|345.62|350.5|345.5|19
1722799800000|2024-08-04 19:30:00|350.6|345.6|350.43|345.43|350.63|345.63|350.39|345.39|21
1722799810000|2024-08-04 19:30:10|350.44|345.44|350.32|345.32|350.55|345.55|350.16|345.16|31
1722799820000|2024-08-04 19:30:20|350.3|345.3|350|345|350.32|345.32|350|345|31
1722799830000|2024-08-04 19:30:30|350.03|345.03|350.08|345.08|350.13|345.13|349.99|344.99|27
1722799840000|2024-08-04 19:30:40|350.1|345.1|349.6|344.6|350.1|345.1|349.52|344.52|34
1722799850000|2024-08-04 19:30:50|349.62|344.62|349.84|344.84|349.86|344.86|349.46|344.46|19
1722799860000|2024-08-04 19:31:00|349.78|344.78|349.39|344.39|349.78|344.78|349.35|344.35|30
1722799870000|2024-08-04 19:31:10|349.34|344.34|349.44|344.44|349.54|344.54|349.21|344.21|31
1722799880000|2024-08-04 19:31:20|349.47|344.47|349.68|344.68|349.77|344.77|349.44|344.44|31
1722799890000|2024-08-04 19:31:30|349.7|344.7|349.49|344.49|349.78|344.78|349.47|344.47|25
1722799900000|2024-08-04 19:31:40|349.45|344.45|349.35|344.35|349.46|344.46|349.35|344.35|20
1722799910000|2024-08-04 19:31:50|349.36|344.36|349.24|344.24|349.36|344.36|349.08|344.08|21
1722799920000|2024-08-04 19:32:00|349.22|344.22|349.27|344.27|349.34|344.34|349.22|344.22|22
1722799930000|2024-08-04 19:32:10|349.26|344.26|349.39|344.39|349.48|344.48|349.26|344.26|26
1722799940000|2024-08-04 19:32:20|349.33|344.33|349.57|344.57|349.63|344.63|349.33|344.33|13
1722799950000|2024-08-04 19:32:30|349.58|344.58|349.27|344.27|349.58|344.58|349.27|344.27|17
1722799960000|2024-08-04 19:32:40|349.16|344.16|349.02|344.02|349.17|344.17|348.96|343.96|29
1722799970000|2024-08-04 19:32:50|348.95|343.95|349.19|344.19|349.21|344.21|348.87|343.87|24
1722799980000|2024-08-04 19:33:00|349.2|344.2|348.62|343.62|349.2|344.2|348.62|343.62|34
1722799990000|2024-08-04 19:33:10|348.6|343.6|348.59|343.59|348.62|343.62|348.56|343.56|11
1722800000000|2024-08-04 19:33:20|348.61|343.61|348.65|343.65|348.65|343.65|348.48|343.48|25
1722800010000|2024-08-04 19:33:30|348.67|343.67|349|344|349.05|344.05|348.49|343.49|27
1722800020000|2024-08-04 19:33:40|349.01|344.01|348.56|343.56|349.01|344.01|348.51|343.51|31
1722800030000|2024-08-04 19:33:50|348.55|343.55|348.45|343.45|348.55|343.55|348.36|343.36|27
1722800040000|2024-08-04 19:34:00|348.44|343.44|348.08|343.08|348.44|343.44|347.91|342.91|27
1722800050000|2024-08-04 19:34:10|348.05|343.05|347.83|342.83|348.05|343.05|347.72|342.72|28
1722800060000|2024-08-04 19:34:20|347.81|342.81|347.68|342.68|348.04|343.04|347.65|342.65|36
1722800070000|2024-08-04 19:34:30|347.69|342.69|348.02|343.02|348.12|343.12|347.59|342.59|23
1722800080000|2024-08-04 19:34:40|348.18|343.18|348.35|343.35|348.36|343.36|348.18|343.18|12
1722800090000|2024-08-04 19:34:50|348.34|343.34|348.08|343.08|348.36|343.36|348.07|343.07|19
1722800100000|2024-08-04 19:35:00|348.19|343.19|348.23|343.23|348.28|343.28|348.01|343.01|28
1722800110000|2024-08-04 19:35:10|348.2|343.2|348.46|343.46|348.48|343.48|348.18|343.18|16
1722800120000|2024-08-04 19:35:20|348.44|343.44|348.61|343.61|348.61|343.61|348.25|343.25|26
1722800130000|2024-08-04 19:35:30|348.67|343.67|348.11|343.11|348.69|343.69|348.03|343.03|32
1722800140000|2024-08-04 19:35:40|348.05|343.05|348.17|343.17|348.17|343.17|347.8|342.8|29
1722800150000|2024-08-04 19:35:50|348.15|343.15|348.03|343.03|348.18|343.18|348.03|343.03|29
1722800160000|2024-08-04 19:36:00|348.02|343.02|347.96|342.96|348.08|343.08|347.76|342.76|31
1722800170000|2024-08-04 19:36:10|347.94|342.94|347.9|342.9|348.09|343.09|347.74|342.74|28
1722800180000|2024-08-04 19:36:20|347.96|342.96|347.65|342.65|348.06|343.06|347.65|342.65|26
1722800190000|2024-08-04 19:36:30|347.75|342.75|347.91|342.91|347.91|342.91|347.58|342.58|25
1722800200000|2024-08-04 19:36:40|347.89|342.89|348.28|343.28|348.28|343.28|347.87|342.87|23
1722800210000|2024-08-04 19:36:50|348.3|343.3|348.36|343.36|348.36|343.36|348.3|343.3|16
1722800220000|2024-08-04 19:37:00|348.33|343.33|348.33|343.33|348.33|343.33|348.33|343.33|1
1722800230000|2024-08-04 19:37:10|348.31|343.31|348.16|343.16|348.33|343.33|348.15|343.15|16
1722800240000|2024-08-04 19:37:20|348.18|343.18|348.09|343.09|348.25|343.25|348.07|343.07|21
1722800250000|2024-08-04 19:37:30|348.08|343.08|347.63|342.63|348.08|343.08|347.63|342.63|27
1722800260000|2024-08-04 19:37:40|347.62|342.62|347.53|342.53|347.62|342.62|347.46|342.46|21
1722800270000|2024-08-04 19:37:50|347.56|342.56|347.76|342.76|347.87|342.87|347.48|342.48|31
1722800280000|2024-08-04 19:38:00|347.78|342.78|347.71|342.71|347.8|342.8|347.52|342.52|28
1722800290000|2024-08-04 19:38:10|347.69|342.69|347.84|342.84|347.84|342.84|347.69|342.69|20
1722800300000|2024-08-04 19:38:20|347.89|342.89|347.48|342.48|347.89|342.89|347.48|342.48|29
1722800310000|2024-08-04 19:38:30|347.45|342.45|347.87|342.87|347.98|342.98|347.41|342.41|23
1722800320000|2024-08-04 19:38:40|347.83|342.83|348.03|343.03|348.03|343.03|347.81|342.81|30
1722800330000|2024-08-04 19:38:50|348.04|343.04|347.98|342.98|348.24|343.24|347.98|342.98|22
1722800340000|2024-08-04 19:39:00|347.97|342.97|347.52|342.52|347.97|342.97|347.52|342.52|27
1722800350000|2024-08-04 19:39:10|347.51|342.51|347.41|342.41|347.58|342.58|347.28|342.28|32
1722800360000|2024-08-04 19:39:20|347.4|342.4|348.03|343.03|348.03|343.03|347.36|342.36|19
1722800370000|2024-08-04 19:39:30|348.01|343.01|347.85|342.85|348.08|343.08|347.78|342.78|24
1722800380000|2024-08-04 19:39:40|347.83|342.83|347.63|342.63|347.83|342.83|347.58|342.58|22
1722800390000|2024-08-04 19:39:50|347.65|342.65|347.5|342.5|347.66|342.66|347.45|342.45|22
1722800400000|2024-08-04 19:40:00|347.49|342.49|347.59|342.59|347.69|342.69|347.39|342.39|26
1722800410000|2024-08-04 19:40:10|347.49|342.49|347.47|342.47|347.56|342.56|347.46|342.46|25
1722800420000|2024-08-04 19:40:20|347.46|342.46|347.46|342.46|347.58|342.58|347.43|342.43|28
1722800430000|2024-08-04 19:40:30|347.48|342.48|347.82|342.82|347.85|342.85|347.48|342.48|18
1722800440000|2024-08-04 19:40:40|347.81|342.81|347.82|342.82|347.82|342.82|347.8|342.8|3
1722800450000|2024-08-04 19:40:50|347.79|342.79|347.82|342.82|347.85|342.85|347.79|342.79|9
1722800460000|2024-08-04 19:41:00|347.79|342.79|347.78|342.78|347.85|342.85|347.77|342.77|14
1722800470000|2024-08-04 19:41:10|347.79|342.79|347.76|342.76|347.84|342.84|347.76|342.76|18
1722800480000|2024-08-04 19:41:20|347.75|342.75|347.83|342.83|347.85|342.85|347.71|342.71|24
1722800490000|2024-08-04 19:41:30|347.82|342.82|347.86|342.86|347.86|342.86|347.8|342.8|14
1722800500000|2024-08-04 19:41:40|347.89|342.89|348.33|343.33|348.33|343.33|347.89|342.89|13
1722800510000|2024-08-04 19:41:50|348.32|343.32|348.31|343.31|348.33|343.33|348.28|343.28|11
1722800520000|2024-08-04 19:42:00|348.33|343.33|348.41|343.41|348.41|343.41|348.23|343.23|19
1722800530000|2024-08-04 19:42:10|348.36|343.36|348|343|348.36|343.36|347.92|342.92|30
1722800540000|2024-08-04 19:42:20|348.02|343.02|348.15|343.15|348.31|343.31|348.02|343.02|30
1722800550000|2024-08-04 19:42:30|348.16|343.16|348.28|343.28|348.35|343.35|348.15|343.15|25
1722800560000|2024-08-04 19:42:40|348.3|343.3|348.48|343.48|348.48|343.48|348.3|343.3|11
1722800570000|2024-08-04 19:42:50|348.49|343.49|348.67|343.67|348.67|343.67|348.49|343.49|9
1722800580000|2024-08-04 19:43:00|348.68|343.68|348.58|343.58|348.68|343.68|348.58|343.58|11
1722800590000|2024-08-04 19:43:10|348.54|343.54|348.58|343.58|348.58|343.58|348.54|343.54|12
1722800600000|2024-08-04 19:43:20|348.55|343.55|348.45|343.45|348.6|343.6|348.45|343.45|14
1722800610000|2024-08-04 19:43:30|348.43|343.43|348.33|343.33|348.43|343.43|348.22|343.22|20
1722800620000|2024-08-04 19:43:40|348.34|343.34|348.34|343.34|348.34|343.34|348.2|343.2|23
1722800630000|2024-08-04 19:43:50|348.35|343.35|348.52|343.52|348.54|343.54|348.21|343.21|28
1722800640000|2024-08-04 19:44:00|348.53|343.53|348.61|343.61|348.65|343.65|348.5|343.5|17
1722800650000|2024-08-04 19:44:10|348.59|343.59|348.46|343.46|348.59|343.59|348.45|343.45|25
1722800660000|2024-08-04 19:44:20|348.49|343.49|348.55|343.55|348.58|343.58|348.49|343.49|17
1722800670000|2024-08-04 19:44:30|348.51|343.51|348.49|343.49|348.53|343.53|348.45|343.45|18
1722800680000|2024-08-04 19:44:40|348.48|343.48|348.22|343.22|348.48|343.48|348.22|343.22|16
1722800690000|2024-08-04 19:44:50|348.21|343.21|348.14|343.14|348.29|343.29|348.14|343.14|18
1722800700000|2024-08-04 19:45:00|348.15|343.15|348.18|343.18|348.32|343.32|348.14|343.14|21
1722800710000|2024-08-04 19:45:10|348.22|343.22|348.04|343.04|348.22|343.22|348|343|17
1722800720000|2024-08-04 19:45:20|348.05|343.05|347.76|342.76|348.08|343.08|347.75|342.75|25
1722800730000|2024-08-04 19:45:30|347.75|342.75|347.65|342.65|347.8|342.8|347.65|342.65|17
1722800740000|2024-08-04 19:45:40|347.67|342.67|347.61|342.61|347.86|342.86|347.61|342.61|26
1722800750000|2024-08-04 19:45:50|347.66|342.66|347.7|342.7|347.74|342.74|347.66|342.66|12
1722800760000|2024-08-04 19:46:00|347.75|342.75|347.95|342.95|347.96|342.96|347.75|342.75|14
1722800770000|2024-08-04 19:46:10|347.96|342.96|348.03|343.03|348.11|343.11|347.95|342.95|17
1722800780000|2024-08-04 19:46:20|348.02|343.02|348.07|343.07|348.08|343.08|347.84|342.84|25
1722800790000|2024-08-04 19:46:30|348.08|343.08|348.1|343.1|348.19|343.19|348.08|343.08|16
1722800800000|2024-08-04 19:46:40|348.12|343.12|348.29|343.29|348.33|343.33|348.12|343.12|24
1722800810000|2024-08-04 19:46:50|348.27|343.27|348.41|343.41|348.49|343.49|348.27|343.27|22
1722800820000|2024-08-04 19:47:00|348.38|343.38|348.27|343.27|348.46|343.46|348.27|343.27|22
1722800830000|2024-08-04 19:47:10|348.23|343.23|347.87|342.87|348.23|343.23|347.8|342.8|30
1722800840000|2024-08-04 19:47:20|347.86|342.86|347.58|342.58|347.87|342.87|347.58|342.58|28
1722800850000|2024-08-04 19:47:30|347.61|342.61|347.37|342.37|347.72|342.72|347.37|342.37|28
1722800860000|2024-08-04 19:47:40|347.31|342.31|347.39|342.39|347.47|342.47|347.2|342.2|27
1722800870000|2024-08-04 19:47:50|347.4|342.4|347.44|342.44|347.47|342.47|347.37|342.37|18
1722800880000|2024-08-04 19:48:00|347.45|342.45|347.32|342.32|347.45|342.45|347.19|342.19|26
1722800890000|2024-08-04 19:48:10|347.33|342.33|347.72|342.72|347.73|342.73|347.33|342.33|22
1722800900000|2024-08-04 19:48:20|347.79|342.79|347.76|342.76|347.86|342.86|347.76|342.76|22
1722800910000|2024-08-04 19:48:30|347.77|342.77|347.96|342.96|347.96|342.96|347.77|342.77|14
1722800920000|2024-08-04 19:48:40|347.91|342.91|348.05|343.05|348.05|343.05|347.91|342.91|22
1722800940000|2024-08-04 19:49:00|348.06|343.06|348.1|343.1|348.32|343.32|348.06|343.06|16
1722800950000|2024-08-04 19:49:10|348.09|343.09|348.13|343.13|348.16|343.16|348.03|343.03|21
1722800960000|2024-08-04 19:49:20|348.1|343.1|348.22|343.22|348.22|343.22|348.02|343.02|18
1722800970000|2024-08-04 19:49:30|348.2|343.2|347.93|342.93|348.2|343.2|347.93|342.93|14
1722800980000|2024-08-04 19:49:40|347.92|342.92|347.39|342.39|347.92|342.92|347.31|342.31|23
1722800990000|2024-08-04 19:49:50|347.4|342.4|347.48|342.48|347.65|342.65|347.4|342.4|24
1722801000000|2024-08-04 19:50:00|347.52|342.52|347.55|342.55|347.57|342.57|347.52|342.52|9
1722801010000|2024-08-04 19:50:10|347.56|342.56|347.74|342.74|347.74|342.74|347.56|342.56|14
1722801020000|2024-08-04 19:50:20|347.76|342.76|348.25|343.25|348.25|343.25|347.73|342.73|17
1722801030000|2024-08-04 19:50:30|348.22|343.22|348.32|343.32|348.34|343.34|348.21|343.21|15
1722801040000|2024-08-04 19:50:40|348.3|343.3|348.36|343.36|348.36|343.36|348.28|343.28|17
1722801050000|2024-08-04 19:50:50|348.37|343.37|348.57|343.57|348.57|343.57|348.33|343.33|17
1722801060000|2024-08-04 19:51:00|348.56|343.56|348.58|343.58|348.6|343.6|348.56|343.56|10
1722801070000|2024-08-04 19:51:10|348.59|343.59|348.91|343.91|349.05|344.05|348.58|343.58|17
1722801080000|2024-08-04 19:51:20|348.93|343.93|348.85|343.85|348.95|343.95|348.74|343.74|27
1722801090000|2024-08-04 19:51:30|348.83|343.83|348.45|343.45|348.83|343.83|348.44|343.44|28
1722801100000|2024-08-04 19:51:40|348.47|343.47|348.23|343.23|348.48|343.48|348.21|343.21|32
1722801110000|2024-08-04 19:51:50|348.25|343.25|348.19|343.19|348.35|343.35|348.12|343.12|21
1722801120000|2024-08-04 19:52:00|348.17|343.17|348.31|343.31|348.35|343.35|348.17|343.17|20
1722801130000|2024-08-04 19:52:10|348.34|343.34|348.42|343.42|348.44|343.44|348.26|343.26|24
1722801140000|2024-08-04 19:52:20|348.41|343.41|348.55|343.55|348.55|343.55|348.34|343.34|20
1722801150000|2024-08-04 19:52:30|348.62|343.62|348.84|343.84|348.87|343.87|348.62|343.62|23
1722801160000|2024-08-04 19:52:40|348.85|343.85|348.84|343.84|348.89|343.89|348.72|343.72|24
1722801170000|2024-08-04 19:52:50|348.85|343.85|348.9|343.9|348.93|343.93|348.85|343.85|14
1722801180000|2024-08-04 19:53:00|348.88|343.88|348.92|343.92|348.92|343.92|348.88|343.88|9
1722801190000|2024-08-04 19:53:10|348.91|343.91|348.9|343.9|348.91|343.91|348.82|343.82|10
1722801200000|2024-08-04 19:53:20|348.88|343.88|348.89|343.89|348.93|343.93|348.88|343.88|13
1722801210000|2024-08-04 19:53:30|348.9|343.9|349.03|344.03|349.05|344.05|348.9|343.9|17
1722801220000|2024-08-04 19:53:40|349.04|344.04|349.05|344.05|349.06|344.06|349.03|344.03|8
1722801230000|2024-08-04 19:53:50|349.02|344.02|349.3|344.3|349.3|344.3|349.02|344.02|9
1722801240000|2024-08-04 19:54:00|349.38|344.38|349.57|344.57|349.57|344.57|349.33|344.33|20
1722801250000|2024-08-04 19:54:10|349.6|344.6|349.73|344.73|349.91|344.91|349.6|344.6|27
1722801260000|2024-08-04 19:54:20|349.74|344.74|349.67|344.67|349.88|344.88|349.67|344.67|25
1722801270000|2024-08-04 19:54:30|349.66|344.66|349.74|344.74|349.81|344.81|349.63|344.63|25
1722801280000|2024-08-04 19:54:40|349.72|344.72|349.84|344.84|349.84|344.84|349.7|344.7|10
1722801290000|2024-08-04 19:54:50|349.89|344.89|349.59|344.59|349.89|344.89|349.59|344.59|24
1722801300000|2024-08-04 19:55:00|349.53|344.53|349.35|344.35|349.57|344.57|349.19|344.19|26
1722801310000|2024-08-04 19:55:10|349.29|344.29|348.97|343.97|349.29|344.29|348.85|343.85|32
1722801320000|2024-08-04 19:55:20|348.99|343.99|348.64|343.64|349.07|344.07|348.56|343.56|28
1722801330000|2024-08-04 19:55:30|348.67|343.67|348.63|343.63|348.73|343.73|348.42|343.42|25
1722801340000|2024-08-04 19:55:40|348.61|343.61|348.6|343.6|348.63|343.63|348.52|343.52|27
1722801350000|2024-08-04 19:55:50|348.63|343.63|348.59|343.59|348.69|343.69|348.5|343.5|21
1722801360000|2024-08-04 19:56:00|348.54|343.54|348.44|343.44|348.55|343.55|348.34|343.34|27
1722801370000|2024-08-04 19:56:10|348.45|343.45|348.68|343.68|348.72|343.72|348.45|343.45|22
1722801380000|2024-08-04 19:56:20|348.69|343.69|348.61|343.61|348.87|343.87|348.61|343.61|28
1722801390000|2024-08-04 19:56:30|348.6|343.6|348.5|343.5|348.71|343.71|348.49|343.49|27
1722801400000|2024-08-04 19:56:40|348.51|343.51|348.76|343.76|348.83|343.83|348.51|343.51|16
1722801410000|2024-08-04 19:56:50|348.77|343.77|348.79|343.79|348.84|343.84|348.77|343.77|9
1722801420000|2024-08-04 19:57:00|348.78|343.78|348.54|343.54|348.85|343.85|348.51|343.51|24
1722801430000|2024-08-04 19:57:10|348.53|343.53|348.52|343.52|348.53|343.53|348.43|343.43|14
1722801440000|2024-08-04 19:57:20|348.51|343.51|348.61|343.61|348.63|343.63|348.51|343.51|15
1722801450000|2024-08-04 19:57:30|348.6|343.6|348.59|343.59|348.74|343.74|348.55|343.55|20
1722801460000|2024-08-04 19:57:40|348.6|343.6|348.7|343.7|348.75|343.75|348.6|343.6|14
1722801470000|2024-08-04 19:57:50|348.74|343.74|348.71|343.71|348.78|343.78|348.64|343.64|18
1722801480000|2024-08-04 19:58:00|348.74|343.74|348.71|343.71|348.84|343.84|348.71|343.71|19
1722801490000|2024-08-04 19:58:10|348.77|343.77|348.67|343.67|348.8|343.8|348.59|343.59|19
1722801500000|2024-08-04 19:58:20|348.64|343.64|348.52|343.52|348.74|343.74|348.52|343.52|17
1722801510000|2024-08-04 19:58:30|348.45|343.45|348.31|343.31|348.45|343.45|348.25|343.25|14
1722801520000|2024-08-04 19:58:40|348.29|343.29|348.44|343.44|348.46|343.46|348.25|343.25|18
1722801530000|2024-08-04 19:58:50|348.43|343.43|348.15|343.15|348.44|343.44|348.06|343.06|20
1722801540000|2024-08-04 19:59:00|348.13|343.13|348.03|343.03|348.13|343.13|347.88|342.88|27
1722801550000|2024-08-04 19:59:10|348.02|343.02|347.75|342.75|348.02|343.02|347.74|342.74|26
1722801560000|2024-08-04 19:59:20|347.71|342.71|347.77|342.77|347.8|342.8|347.71|342.71|20
1722801570000|2024-08-04 19:59:30|347.78|342.78|347.88|342.88|347.89|342.89|347.74|342.74|22
1722801580000|2024-08-04 19:59:40|347.91|342.91|348.03|343.03|348.1|343.1|347.91|342.91|24
1722801590000|2024-08-04 19:59:50|348.02|343.02|348.02|343.02|348.11|343.11|348|343|16
1722801600000|2024-08-04 20:00:00|347.98|342.98|347.88|342.88|347.98|342.98|347.69|342.69|28
1722801610000|2024-08-04 20:00:10|347.82|342.82|347.9|342.9|347.9|342.9|347.6|342.6|27
1722801620000|2024-08-04 20:00:20|347.91|342.91|348.01|343.01|348.13|343.13|347.91|342.91|26
1722801630000|2024-08-04 20:00:30|348.03|343.03|348.06|343.06|348.1|343.1|348.03|343.03|14
1722801640000|2024-08-04 20:00:40|348.01|343.01|347.96|342.96|348.01|343.01|347.75|342.75|29
1722801650000|2024-08-04 20:00:50|348.01|343.01|347.84|342.84|348.01|343.01|347.81|342.81|20
1722801660000|2024-08-04 20:01:00|347.86|342.86|347.56|342.56|347.86|342.86|347.54|342.54|27
1722801670000|2024-08-04 20:01:10|347.55|342.55|347.59|342.59|347.66|342.66|347.55|342.55|21
1722801680000|2024-08-04 20:01:20|347.58|342.58|347.12|342.12|347.58|342.58|347.1|342.1|31
1722801690000|2024-08-04 20:01:30|347.11|342.11|347.12|342.12|347.22|342.22|347.04|342.04|27
1722801700000|2024-08-04 20:01:40|347.14|342.14|347.41|342.41|347.41|342.41|347.14|342.14|24
1722801710000|2024-08-04 20:01:50|347.38|342.38|347.56|342.56|347.63|342.63|347.34|342.34|29
1722801720000|2024-08-04 20:02:00|347.55|342.55|347.75|342.75|347.75|342.75|347.46|342.46|18
1722801730000|2024-08-04 20:02:10|347.74|342.74|347.78|342.78|347.82|342.82|347.66|342.66|25
1722801740000|2024-08-04 20:02:20|347.81|342.81|347.82|342.82|347.84|342.84|347.67|342.67|24
1722801750000|2024-08-04 20:02:30|347.83|342.83|347.76|342.76|347.99|342.99|347.76|342.76|22
1722801760000|2024-08-04 20:02:40|347.73|342.73|347.47|342.47|347.73|342.73|347.45|342.45|32
1722801770000|2024-08-04 20:02:50|347.46|342.46|347.42|342.42|347.46|342.46|347.27|342.27|23
1722801780000|2024-08-04 20:03:00|347.41|342.41|347.47|342.47|347.56|342.56|347.39|342.39|25
1722801790000|2024-08-04 20:03:10|347.46|342.46|347.64|342.64|347.79|342.79|347.46|342.46|22
1722801800000|2024-08-04 20:03:20|347.67|342.67|348.07|343.07|348.09|343.09|347.67|342.67|19
1722801810000|2024-08-04 20:03:30|348.08|343.08|348.3|343.3|348.32|343.32|348.08|343.08|15
1722801820000|2024-08-04 20:03:40|348.27|343.27|348.39|343.39|348.39|343.39|348.22|343.22|15
1722801830000|2024-08-04 20:03:50|348.38|343.38|348.37|343.37|348.49|343.49|348.21|343.21|22
1722801840000|2024-08-04 20:04:00|348.36|343.36|348.6|343.6|348.6|343.6|348.35|343.35|15
1722801850000|2024-08-04 20:04:10|348.61|343.61|349.05|344.05|349.05|344.05|348.61|343.61|12
1722801860000|2024-08-04 20:04:20|349.06|344.06|349.44|344.44|349.44|344.44|349.06|344.06|9
1722801870000|2024-08-04 20:04:30|349.51|344.51|349.47|344.47|349.64|344.64|349.46|344.46|29
1722801880000|2024-08-04 20:04:40|349.49|344.49|349.72|344.72|349.76|344.76|349.32|344.32|24
1722801890000|2024-08-04 20:04:50|349.74|344.74|349.61|344.61|349.77|344.77|349.59|344.59|24
1722801900000|2024-08-04 20:05:00|349.62|344.62|349.07|344.07|349.63|344.63|349.06|344.06|27
1722801910000|2024-08-04 20:05:10|349.09|344.09|348.99|343.99|349.19|344.19|348.99|343.99|21
1722801920000|2024-08-04 20:05:20|349|344|348.95|343.95|349.04|344.04|348.92|343.92|16
1722801930000|2024-08-04 20:05:30|348.97|343.97|348.66|343.66|349|344|348.66|343.66|24
1722801940000|2024-08-04 20:05:40|348.63|343.63|349.19|344.19|349.2|344.2|348.63|343.63|25
1722801950000|2024-08-04 20:05:50|349.22|344.22|349.32|344.32|349.32|344.32|349.08|344.08|17
1722801960000|2024-08-04 20:06:00|349.44|344.44|349.24|344.24|349.54|344.54|349.24|344.24|28
1722801970000|2024-08-04 20:06:10|349.25|344.25|349.13|344.13|349.25|344.25|348.92|343.92|31
1722801980000|2024-08-04 20:06:20|349.09|344.09|349.27|344.27|349.42|344.42|349.09|344.09|27
1722801990000|2024-08-04 20:06:30|349.29|344.29|349.28|344.28|349.29|344.29|349.15|344.15|16
1722802000000|2024-08-04 20:06:40|349.27|344.27|349.19|344.19|349.41|344.41|349.17|344.17|19
1722802010000|2024-08-04 20:06:50|349.18|344.18|349.36|344.36|349.37|344.37|349.16|344.16|23
1722802020000|2024-08-04 20:07:00|349.35|344.35|349.62|344.62|349.62|344.62|349.3|344.3|28
1722802030000|2024-08-04 20:07:10|349.72|344.72|350.03|345.03|350.22|345.22|349.72|344.72|36
1722802040000|2024-08-04 20:07:20|350.02|345.02|350.03|345.03|350.27|345.27|349.82|344.82|28
1722802050000|2024-08-04 20:07:30|350.04|345.04|350.41|345.41|350.52|345.52|350.04|345.04|27
1722802060000|2024-08-04 20:07:40|350.43|345.43|350.44|345.44|350.44|345.44|350.32|345.32|25
1722802070000|2024-08-04 20:07:50|350.47|345.47|350.49|345.49|350.49|345.49|350.33|345.33|27
1722802080000|2024-08-04 20:08:00|350.55|345.55|349.99|344.99|350.59|345.59|349.92|344.92|32
1722802090000|2024-08-04 20:08:10|349.98|344.98|349.65|344.65|349.98|344.98|349.48|344.48|27
1722802100000|2024-08-04 20:08:20|349.6|344.6|349.57|344.57|349.63|344.63|349.47|344.47|29
1722802110000|2024-08-04 20:08:30|349.59|344.59|349.39|344.39|349.59|344.59|349.38|344.38|25
1722802120000|2024-08-04 20:08:40|349.44|344.44|349.69|344.69|349.7|344.7|349.4|344.4|21
1722802130000|2024-08-04 20:08:50|349.64|344.64|349.84|344.84|349.96|344.96|349.64|344.64|24
1722802140000|2024-08-04 20:09:00|349.82|344.82|350.28|345.28|350.32|345.32|349.69|344.69|29
1722802150000|2024-08-04 20:09:10|350.3|345.3|350.37|345.37|350.41|345.41|350.12|345.12|25
1722802160000|2024-08-04 20:09:20|350.38|345.38|350.46|345.46|350.52|345.52|350.38|345.38|24
1722802170000|2024-08-04 20:09:30|350.44|345.44|351.3|346.3|351.3|346.3|350.44|345.44|17
1722802180000|2024-08-04 20:09:40|351.26|346.26|350.89|345.89|351.26|346.26|350.89|345.89|26
1722802190000|2024-08-04 20:09:50|350.82|345.82|350.8|345.8|350.9|345.9|350.78|345.78|23
1722802200000|2024-08-04 20:10:00|350.85|345.85|351.2|346.2|351.21|346.21|350.77|345.77|25
1722802210000|2024-08-04 20:10:10|351.24|346.24|351.37|346.37|351.55|346.55|351.2|346.2|36
1722802220000|2024-08-04 20:10:20|351.31|346.31|351.47|346.47|351.48|346.48|351.09|346.09|31
1722802230000|2024-08-04 20:10:30|351.48|346.48|351.63|346.63|351.73|346.73|351.43|346.43|27
1722802240000|2024-08-04 20:10:40|351.67|346.67|351.73|346.73|351.73|346.73|351.37|346.37|26
1722802250000|2024-08-04 20:10:50|351.72|346.72|351.7|346.7|351.73|346.73|351.63|346.63|28
1722802260000|2024-08-04 20:11:00|351.71|346.71|352.19|347.19|352.4|347.4|351.69|346.69|19
1722802270000|2024-08-04 20:11:10|352.15|347.15|352.3|347.3|352.39|347.39|352.03|347.03|30
1722802280000|2024-08-04 20:11:20|352.27|347.27|352.75|347.75|352.75|347.75|352.21|347.21|29
1722802290000|2024-08-04 20:11:30|352.74|347.74|352.66|347.66|352.8|347.8|352.52|347.52|24
1722802300000|2024-08-04 20:11:40|352.67|347.67|352.71|347.71|352.77|347.77|352.5|347.5|21
1722802310000|2024-08-04 20:11:50|352.69|347.69|352.77|347.77|352.82|347.82|352.55|347.55|26
1722802320000|2024-08-04 20:12:00|352.76|347.76|352.34|347.34|352.88|347.88|352.34|347.34|33
1722802330000|2024-08-04 20:12:10|352.38|347.38|352.04|347.04|352.43|347.43|352.04|347.04|29
1722802340000|2024-08-04 20:12:20|352.07|347.07|351.61|346.61|352.24|347.24|351.47|346.47|34
1722802350000|2024-08-04 20:12:30|351.59|346.59|351.66|346.66|351.87|346.87|351.39|346.39|34
1722802360000|2024-08-04 20:12:40|351.61|346.61|351.82|346.82|351.83|346.83|351.58|346.58|27
1722802370000|2024-08-04 20:12:50|351.81|346.81|351.51|346.51|351.81|346.81|351.51|346.51|29
1722802380000|2024-08-04 20:13:00|351.56|346.56|351.56|346.56|351.62|346.62|351.5|346.5|26
1722802390000|2024-08-04 20:13:10|351.57|346.57|351.42|346.42|351.7|346.7|351.34|346.34|24
1722802400000|2024-08-04 20:13:20|351.55|346.55|351.68|346.68|351.68|346.68|351.48|346.48|23
1722802410000|2024-08-04 20:13:30|351.65|346.65|351.51|346.51|351.65|346.65|351.34|346.34|31
1722802420000|2024-08-04 20:13:40|351.54|346.54|351.65|346.65|351.79|346.79|351.53|346.53|22
1722802430000|2024-08-04 20:13:50|351.62|346.62|351.36|346.36|351.62|346.62|351.24|346.24|34
1722802440000|2024-08-04 20:14:00|351.37|346.37|351.6|346.6|351.65|346.65|351.29|346.29|33
1722802450000|2024-08-04 20:14:10|351.61|346.61|351.65|346.65|351.65|346.65|351.6|346.6|12
1722802460000|2024-08-04 20:14:20|351.64|346.64|351.28|346.28|351.64|346.64|351.26|346.26|27
1722802470000|2024-08-04 20:14:30|351.27|346.27|351.27|346.27|351.33|346.33|351.23|346.23|21
1722802480000|2024-08-04 20:14:40|351.28|346.28|351.48|346.48|351.48|346.48|351.28|346.28|28
1722802490000|2024-08-04 20:14:50|351.5|346.5|351.29|346.29|351.5|346.5|351.27|346.27|25
1722802500000|2024-08-04 20:15:00|351.24|346.24|351.51|346.51|351.54|346.54|351.24|346.24|32
1722802510000|2024-08-04 20:15:10|351.54|346.54|351.55|346.55|351.57|346.57|351.46|346.46|23
1722802520000|2024-08-04 20:15:20|351.54|346.54|351.31|346.31|351.67|346.67|351.31|346.31|20
1722802530000|2024-08-04 20:15:30|351.29|346.29|351.9|346.9|351.9|346.9|351.29|346.29|17
1722802540000|2024-08-04 20:15:40|351.89|346.89|351.72|346.72|351.89|346.89|351.59|346.59|23
1722802550000|2024-08-04 20:15:50|351.7|346.7|351.38|346.38|351.74|346.74|351.38|346.38|26
1722802560000|2024-08-04 20:16:00|351.48|346.48|351.18|346.18|351.6|346.6|351.18|346.18|36
1722802570000|2024-08-04 20:16:10|351.22|346.22|350.7|345.7|351.22|346.22|350.63|345.63|33
1722802580000|2024-08-04 20:16:20|350.68|345.68|350.85|345.85|351.07|346.07|350.59|345.59|30
1722802590000|2024-08-04 20:16:30|350.84|345.84|350.94|345.94|350.99|345.99|350.75|345.75|37
1722802600000|2024-08-04 20:16:40|350.97|345.97|351.02|346.02|351.02|346.02|350.94|345.94|21
1722802610000|2024-08-04 20:16:50|351.03|346.03|351.03|346.03|351.17|346.17|350.88|345.88|23
1722802620000|2024-08-04 20:17:00|351.07|346.07|350.82|345.82|351.17|346.17|350.77|345.77|32
1722802630000|2024-08-04 20:17:10|350.92|345.92|350.74|345.74|350.96|345.96|350.69|345.69|31
1722802640000|2024-08-04 20:17:20|350.7|345.7|350.2|345.2|350.7|345.7|350.16|345.16|20
1722802650000|2024-08-04 20:17:30|350.23|345.23|350.27|345.27|350.39|345.39|350.19|345.19|24
1722802660000|2024-08-04 20:17:40|350.26|345.26|350.14|345.14|350.3|345.3|350.08|345.08|29
1722802670000|2024-08-04 20:17:50|350.13|345.13|350.05|345.05|350.22|345.22|349.95|344.95|32
1722802680000|2024-08-04 20:18:00|350.07|345.07|349.79|344.79|350.25|345.25|349.79|344.79|35
1722802690000|2024-08-04 20:18:10|349.78|344.78|349.76|344.76|349.8|344.8|349.61|344.61|28
1722802700000|2024-08-04 20:18:20|349.83|344.83|349.99|344.99|349.99|344.99|349.71|344.71|31
1722802710000|2024-08-04 20:18:30|349.97|344.97|349.93|344.93|349.99|344.99|349.79|344.79|29
1722802720000|2024-08-04 20:18:40|349.96|344.96|349.86|344.86|349.99|344.99|349.79|344.79|28
1722802730000|2024-08-04 20:18:50|349.88|344.88|349.98|344.98|350.03|345.03|349.88|344.88|20
1722802740000|2024-08-04 20:19:00|349.96|344.96|349.62|344.62|350.04|345.04|349.62|344.62|23
1722802750000|2024-08-04 20:19:10|349.65|344.65|349.77|344.77|349.81|344.81|349.62|344.62|28
1722802760000|2024-08-04 20:19:20|350.1|345.1|350.11|345.11|350.12|345.12|350.06|345.06|4
1722802770000|2024-08-04 20:19:30|350.13|345.13|350.23|345.23|350.23|345.23|350|345|29
1722802780000|2024-08-04 20:19:40|350.21|345.21|350.24|345.24|350.29|345.29|350.14|345.14|22
1722802790000|2024-08-04 20:19:50|350.22|345.22|350.17|345.17|350.28|345.28|350.14|345.14|22
1722802800000|2024-08-04 20:20:00|350.1|345.1|349.91|344.91|350.16|345.16|349.84|344.84|29
1722802810000|2024-08-04 20:20:10|349.9|344.9|349.61|344.61|350|345|349.61|344.61|23
1722802820000|2024-08-04 20:20:20|349.67|344.67|349.88|344.88|350.13|345.13|349.67|344.67|23
1722802830000|2024-08-04 20:20:30|349.92|344.92|349.86|344.86|350.04|345.04|349.81|344.81|30
1722802840000|2024-08-04 20:20:40|349.88|344.88|349.95|344.95|349.98|344.98|349.85|344.85|25
1722802850000|2024-08-04 20:20:50|349.96|344.96|349.59|344.59|349.96|344.96|349.59|344.59|26
1722802860000|2024-08-04 20:21:00|349.6|344.6|350.07|345.07|350.07|345.07|349.6|344.6|22
1722802870000|2024-08-04 20:21:10|350.04|345.04|350.35|345.35|350.35|345.35|350.03|345.03|14
1722802880000|2024-08-04 20:21:20|350.34|345.34|350.03|345.03|350.34|345.34|349.99|344.99|21
1722802890000|2024-08-04 20:21:30|350|345|349.45|344.45|350|345|349.45|344.45|34
1722802900000|2024-08-04 20:21:40|349.4|344.4|349.57|344.57|349.63|344.63|349.38|344.38|33
1722802910000|2024-08-04 20:21:50|349.55|344.55|349.71|344.71|349.71|344.71|349.43|344.43|19
1722802920000|2024-08-04 20:22:00|349.99|344.99|350.11|345.11|350.11|345.11|349.9|344.9|28
1722802930000|2024-08-04 20:22:10|350.1|345.1|350.15|345.15|350.16|345.16|349.99|344.99|27
1722802940000|2024-08-04 20:22:20|350.13|345.13|349.66|344.66|350.13|345.13|349.66|344.66|27
1722802950000|2024-08-04 20:22:30|349.59|344.59|349.68|344.68|349.78|344.78|349.59|344.59|25
1722802960000|2024-08-04 20:22:40|349.66|344.66|349.49|344.49|349.68|344.68|349.44|344.44|25
1722802970000|2024-08-04 20:22:50|349.52|344.52|349.65|344.65|349.67|344.67|349.51|344.51|19
1722802980000|2024-08-04 20:23:00|349.64|344.64|349.91|344.91|349.91|344.91|349.63|344.63|26
1722802990000|2024-08-04 20:23:10|349.92|344.92|350.12|345.12|350.21|345.21|349.91|344.91|11
1722803000000|2024-08-04 20:23:20|350.14|345.14|350.04|345.04|350.14|345.14|349.99|344.99|25
1722803010000|2024-08-04 20:23:30|350.05|345.05|350.15|345.15|350.18|345.18|350.02|345.02|24
1722803020000|2024-08-04 20:23:40|350.13|345.13|349.82|344.82|350.19|345.19|349.74|344.74|27
1722803030000|2024-08-04 20:23:50|349.83|344.83|349.97|344.97|349.97|344.97|349.83|344.83|25
1722803040000|2024-08-04 20:24:00|349.95|344.95|349.81|344.81|350|345|349.76|344.76|32
1722803050000|2024-08-04 20:24:10|349.75|344.75|349.81|344.81|349.85|344.85|349.7|344.7|20
1722803060000|2024-08-04 20:24:20|349.8|344.8|349.64|344.64|349.82|344.82|349.63|344.63|18
1722803070000|2024-08-04 20:24:30|349.65|344.65|349.68|344.68|349.75|344.75|349.65|344.65|15
1722803080000|2024-08-04 20:24:40|349.67|344.67|349.77|344.77|349.77|344.77|349.62|344.62|17
1722803090000|2024-08-04 20:24:50|349.8|344.8|349.82|344.82|349.85|344.85|349.73|344.73|15
1722803100000|2024-08-04 20:25:00|349.8|344.8|349.67|344.67|349.87|344.87|349.65|344.65|30
1722803110000|2024-08-04 20:25:10|349.7|344.7|349.67|344.67|349.7|344.7|349.61|344.61|19
1722803120000|2024-08-04 20:25:20|349.65|344.65|349.77|344.77|349.77|344.77|349.63|344.63|19
1722803130000|2024-08-04 20:25:30|349.84|344.84|349.99|344.99|350|345|349.84|344.84|17
1722803140000|2024-08-04 20:25:40|350.04|345.04|350.04|345.04|350.07|345.07|349.79|344.79|24
1722803150000|2024-08-04 20:25:50|350|345|349.99|344.99|350.02|345.02|349.86|344.86|24
1722803160000|2024-08-04 20:26:00|349.92|344.92|350.27|345.27|350.27|345.27|349.92|344.92|20
1722803170000|2024-08-04 20:26:10|350.29|345.29|350.29|345.29|350.36|345.36|350.23|345.23|26
1722803180000|2024-08-04 20:26:20|350.28|345.28|350.23|345.23|350.38|345.38|350.23|345.23|10
1722803190000|2024-08-04 20:26:30|350.22|345.22|350.32|345.32|350.36|345.36|350.2|345.2|14
1722803200000|2024-08-04 20:26:40|350.33|345.33|350.41|345.41|350.41|345.41|350.33|345.33|14
1722803210000|2024-08-04 20:26:50|350.45|345.45|350.47|345.47|350.56|345.56|350.35|345.35|22
1722803220000|2024-08-04 20:27:00|350.5|345.5|350.45|345.45|350.53|345.53|350.3|345.3|23
1722803230000|2024-08-04 20:27:10|350.43|345.43|350.44|345.44|350.44|345.44|350.25|345.25|18
1722803240000|2024-08-04 20:27:20|350.45|345.45|350.65|345.65|350.67|345.67|350.45|345.45|15
1722803250000|2024-08-04 20:27:30|350.66|345.66|350.32|345.32|350.66|345.66|350.29|345.29|21
1722803260000|2024-08-04 20:27:40|350.36|345.36|350.1|345.1|350.36|345.36|350.04|345.04|19
1722803270000|2024-08-04 20:27:50|350.09|345.09|350.18|345.18|350.18|345.18|350.04|345.04|7
1722803280000|2024-08-04 20:28:00|350.17|345.17|350.19|345.19|350.2|345.2|350.02|345.02|25
1722803290000|2024-08-04 20:28:10|350.22|345.22|350.09|345.09|350.24|345.24|349.92|344.92|27
1722803300000|2024-08-04 20:28:20|350.08|345.08|349.78|344.78|350.11|345.11|349.78|344.78|21
1722803310000|2024-08-04 20:28:30|349.71|344.71|349.71|344.71|349.84|344.84|349.64|344.64|26
1722803320000|2024-08-04 20:28:40|349.73|344.73|349.72|344.72|349.8|344.8|349.67|344.67|21
1722803330000|2024-08-04 20:28:50|349.68|344.68|349.74|344.74|349.84|344.84|349.65|344.65|27
1722803340000|2024-08-04 20:29:00|349.77|344.77|349.91|344.91|349.96|344.96|349.77|344.77|20
1722803350000|2024-08-04 20:29:10|349.9|344.9|349.72|344.72|349.92|344.92|349.7|344.7|26
1722803360000|2024-08-04 20:29:20|349.71|344.71|349.79|344.79|349.79|344.79|349.65|344.65|27
1722803370000|2024-08-04 20:29:30|349.82|344.82|349.82|344.82|349.82|344.82|349.73|344.73|8
1722803380000|2024-08-04 20:29:40|349.83|344.83|349.65|344.65|349.83|344.83|349.61|344.61|24
1722803390000|2024-08-04 20:29:50|349.63|344.63|349.5|344.5|349.65|344.65|349.49|344.49|14
1722803400000|2024-08-04 20:30:00|349.51|344.51|349.39|344.39|349.58|344.58|349.38|344.38|16
1722803410000|2024-08-04 20:30:10|349.41|344.41|349.54|344.54|349.59|344.59|349.27|344.27|27
1722803420000|2024-08-04 20:30:20|349.55|344.55|349.8|344.8|349.82|344.82|349.55|344.55|23
1722803430000|2024-08-04 20:30:30|349.78|344.78|349.82|344.82|349.82|344.82|349.72|344.72|12
1722803440000|2024-08-04 20:30:40|349.86|344.86|349.9|344.9|349.91|344.91|349.66|344.66|19
1722803450000|2024-08-04 20:30:50|349.89|344.89|349.82|344.82|349.91|344.91|349.82|344.82|26
1722803460000|2024-08-04 20:31:00|349.81|344.81|349.74|344.74|350.36|345.36|349.63|344.63|33
1722803470000|2024-08-04 20:31:10|349.7|344.7|349.76|344.76|349.78|344.78|349.62|344.62|22
1722803480000|2024-08-04 20:31:20|349.77|344.77|349.9|344.9|349.9|344.9|349.71|344.71|31
1722803490000|2024-08-04 20:31:30|349.91|344.91|350.01|345.01|350.09|345.09|349.85|344.85|29
1722803500000|2024-08-04 20:31:40|350|345|350|345|350.02|345.02|349.84|344.84|26
1722803510000|2024-08-04 20:31:50|350.03|345.03|350|345|350.13|345.13|349.96|344.96|23
1722803520000|2024-08-04 20:32:00|349.98|344.98|350.03|345.03|350.03|345.03|349.96|344.96|16
1722803530000|2024-08-04 20:32:10|350.05|345.05|350.37|345.37|350.39|345.39|350.05|345.05|20
1722803540000|2024-08-04 20:32:20|350.43|345.43|350.53|345.53|350.57|345.57|350.43|345.43|24
1722803550000|2024-08-04 20:32:30|350.52|345.52|350.37|345.37|350.52|345.52|350.32|345.32|21
1722803560000|2024-08-04 20:32:40|350.35|345.35|350.28|345.28|350.35|345.35|350.27|345.27|8
1722803570000|2024-08-04 20:32:50|350.27|345.27|350.21|345.21|350.28|345.28|350.17|345.17|15
1722803580000|2024-08-04 20:33:00|350.22|345.22|350.36|345.36|350.36|345.36|350.2|345.2|19
1722803590000|2024-08-04 20:33:10|350.4|345.4|350.49|345.49|350.49|345.49|350.39|345.39|13
1722803600000|2024-08-04 20:33:20|350.44|345.44|349.92|344.92|350.44|345.44|349.81|344.81|23
1722803610000|2024-08-04 20:33:30|349.91|344.91|349.77|344.77|349.93|344.93|349.75|344.75|25
1722803620000|2024-08-04 20:33:40|349.76|344.76|349.33|344.33|349.76|344.76|349.33|344.33|24
1722803630000|2024-08-04 20:33:50|349.32|344.32|349.31|344.31|349.34|344.34|349.13|344.13|28
1722803640000|2024-08-04 20:34:00|349.3|344.3|349.53|344.53|349.53|344.53|349.17|344.17|28
1722803650000|2024-08-04 20:34:10|349.49|344.49|349.51|344.51|349.59|344.59|349.45|344.45|28
1722803660000|2024-08-04 20:34:20|349.5|344.5|349.32|344.32|349.54|344.54|349.25|344.25|21
1722803670000|2024-08-04 20:34:30|349.35|344.35|349.53|344.53|349.53|344.53|349.26|344.26|27
1722803680000|2024-08-04 20:34:40|349.54|344.54|349.42|344.42|349.55|344.55|349.33|344.33|21
1722803690000|2024-08-04 20:34:50|349.4|344.4|349.21|344.21|349.4|344.4|349.19|344.19|25
1722803700000|2024-08-04 20:35:00|349.2|344.2|348.96|343.96|349.22|344.22|348.96|343.96|25
1722803710000|2024-08-04 20:35:10|348.97|343.97|348.72|343.72|348.99|343.99|348.63|343.63|30
1722803720000|2024-08-04 20:35:20|348.7|343.7|348.18|343.18|348.7|343.7|348.16|343.16|33
1722803730000|2024-08-04 20:35:30|348.14|343.14|348.11|343.11|348.18|343.18|348.07|343.07|14
1722803740000|2024-08-04 20:35:40|348.09|343.09|347.99|342.99|348.12|343.12|347.84|342.84|26
1722803750000|2024-08-04 20:35:50|347.98|342.98|348.17|343.17|348.24|343.24|347.98|342.98|27
1722803760000|2024-08-04 20:36:00|348.18|343.18|347.98|342.98|348.2|343.2|347.95|342.95|21
1722803770000|2024-08-04 20:36:10|348|343|347.8|342.8|348.02|343.02|347.55|342.55|31
1722803780000|2024-08-04 20:36:20|347.81|342.81|347.74|342.74|347.81|342.81|347.57|342.57|30
1722803790000|2024-08-04 20:36:30|347.65|342.65|347.15|342.15|347.67|342.67|347.15|342.15|29
1722803800000|2024-08-04 20:36:40|347.09|342.09|346.98|341.98|347.17|342.17|346.88|341.88|22
1722803810000|2024-08-04 20:36:50|346.99|341.99|347.37|342.37|347.39|342.39|346.99|341.99|11
1722803820000|2024-08-04 20:37:00|347.36|342.36|347.35|342.35|347.49|342.49|347.14|342.14|29
1722803830000|2024-08-04 20:37:10|347.38|342.38|347.41|342.41|347.41|342.41|347.21|342.21|23
1722803840000|2024-08-04 20:37:20|347.4|342.4|347.35|342.35|347.41|342.41|347.22|342.22|20
1722803850000|2024-08-04 20:37:30|347.3|342.3|347.32|342.32|347.43|342.43|347.3|342.3|14
1722803860000|2024-08-04 20:37:40|347.31|342.31|347.17|342.17|347.32|342.32|347.16|342.16|16
1722803870000|2024-08-04 20:37:50|347.16|342.16|347.02|342.02|347.17|342.17|346.86|341.86|32
1722803880000|2024-08-04 20:38:00|347.07|342.07|347.57|342.57|347.57|342.57|347.06|342.06|23
1722803890000|2024-08-04 20:38:10|347.56|342.56|347.49|342.49|347.62|342.62|347.44|342.44|31
1722803900000|2024-08-04 20:38:20|347.47|342.47|347.34|342.34|347.47|342.47|347.24|342.24|22
1722803910000|2024-08-04 20:38:30|347.33|342.33|347.22|342.22|347.39|342.39|347.22|342.22|21
1722803920000|2024-08-04 20:38:40|347.21|342.21|347.13|342.13|347.28|342.28|347.12|342.12|19
1722803930000|2024-08-04 20:38:50|347.14|342.14|347.49|342.49|347.5|342.5|347.14|342.14|6
1722803940000|2024-08-04 20:39:00|347.45|342.45|346.98|341.98|347.5|342.5|346.96|341.96|30
1722803950000|2024-08-04 20:39:10|346.94|341.94|346.84|341.84|347.03|342.03|346.82|341.82|26
1722803960000|2024-08-04 20:39:20|346.85|341.85|346.78|341.78|346.92|341.92|346.72|341.72|21
1722803970000|2024-08-04 20:39:30|346.76|341.76|346.57|341.57|346.76|341.76|346.57|341.57|20
1722803980000|2024-08-04 20:39:40|346.56|341.56|346.15|341.15|346.59|341.59|346.15|341.15|22
1722803990000|2024-08-04 20:39:50|346.2|341.2|346.16|341.16|346.41|341.41|346.11|341.11|32
1722804000000|2024-08-04 20:40:00|346.23|341.23|346.34|341.34|346.49|341.49|346.23|341.23|28
1722804010000|2024-08-04 20:40:10|346.33|341.33|346.38|341.38|346.4|341.4|346.2|341.2|21
1722804020000|2024-08-04 20:40:20|346.39|341.39|346.4|341.4|346.41|341.41|346.32|341.32|16
1722804030000|2024-08-04 20:40:30|346.39|341.39|346.31|341.31|346.45|341.45|346.31|341.31|18
1722804040000|2024-08-04 20:40:40|346.32|341.32|346.33|341.33|346.33|341.33|346.32|341.32|2
1722804050000|2024-08-04 20:40:50|346.31|341.31|346.61|341.61|346.62|341.62|346.31|341.31|15
1722804060000|2024-08-04 20:41:00|346.57|341.57|346.64|341.64|346.74|341.74|346.57|341.57|19
1722804070000|2024-08-04 20:41:10|346.69|341.69|346.57|341.57|346.74|341.74|346.55|341.55|10
1722804080000|2024-08-04 20:41:20|346.59|341.59|346.68|341.68|346.74|341.74|346.45|341.45|20
1722804090000|2024-08-04 20:41:30|346.67|341.67|346.58|341.58|346.69|341.69|346.58|341.58|11
1722804100000|2024-08-04 20:41:40|346.37|341.37|346.51|341.51|346.55|341.55|346.35|341.35|23
1722804110000|2024-08-04 20:41:50|346.42|341.42|346.39|341.39|346.45|341.45|346.33|341.33|18
1722804120000|2024-08-04 20:42:00|346.43|341.43|346.28|341.28|346.51|341.51|346.24|341.24|26
1722804130000|2024-08-04 20:42:10|346.26|341.26|346.35|341.35|346.38|341.38|346.09|341.09|29
1722804140000|2024-08-04 20:42:20|346.36|341.36|346.3|341.3|346.38|341.38|346.26|341.26|19
1722804150000|2024-08-04 20:42:30|346.29|341.29|346.36|341.36|346.36|341.36|346.21|341.21|13
1722804160000|2024-08-04 20:42:40|346.37|341.37|346.6|341.6|346.61|341.61|346.37|341.37|19
1722804170000|2024-08-04 20:42:50|346.66|341.66|346.25|341.25|346.66|341.66|346.24|341.24|23
1722804180000|2024-08-04 20:43:00|346.23|341.23|345.95|340.95|346.23|341.23|345.74|340.74|32
1722804190000|2024-08-04 20:43:10|345.92|340.92|345.91|340.91|345.97|340.97|345.83|340.83|17
1722804200000|2024-08-04 20:43:20|345.92|340.92|345.92|340.92|345.97|340.97|345.65|340.65|23
1722804210000|2024-08-04 20:43:30|345.93|340.93|346.04|341.04|346.05|341.05|345.87|340.87|27
1722804220000|2024-08-04 20:43:40|346.05|341.05|346.01|341.01|346.09|341.09|345.99|340.99|17
1722804230000|2024-08-04 20:43:50|346|341|346.16|341.16|346.23|341.23|346|341|18
1722804240000|2024-08-04 20:44:00|346.1|341.1|346.31|341.31|346.31|341.31|346.06|341.06|28
1722804250000|2024-08-04 20:44:10|346.32|341.32|346.25|341.25|346.44|341.44|346.25|341.25|15
1722804260000|2024-08-04 20:44:20|346.24|341.24|345.97|340.97|346.24|341.24|345.97|340.97|25
1722804270000|2024-08-04 20:44:30|345.98|340.98|345.89|340.89|346.09|341.09|345.86|340.86|24
1722804280000|2024-08-04 20:44:40|345.86|340.86|346.21|341.21|346.23|341.23|345.86|340.86|19
1722804290000|2024-08-04 20:44:50|346.09|341.09|346.05|341.05|346.18|341.18|346.02|341.02|22
1722804300000|2024-08-04 20:45:00|345.99|340.99|345.84|340.84|345.99|340.99|345.7|340.7|24
1722804310000|2024-08-04 20:45:10|345.82|340.82|346.14|341.14|346.15|341.15|345.75|340.75|27
1722804320000|2024-08-04 20:45:20|346.15|341.15|346.46|341.46|346.46|341.46|346.15|341.15|24
1722804330000|2024-08-04 20:45:30|346.45|341.45|346.53|341.53|346.53|341.53|346.45|341.45|15
1722804340000|2024-08-04 20:45:40|346.61|341.61|346.72|341.72|346.75|341.75|346.61|341.61|21
1722804350000|2024-08-04 20:45:50|346.7|341.7|346.37|341.37|346.74|341.74|346.32|341.32|22
1722804360000|2024-08-04 20:46:00|346.36|341.36|346.64|341.64|346.64|341.64|346.27|341.27|28
1722804370000|2024-08-04 20:46:10|346.66|341.66|346.59|341.59|346.67|341.67|346.46|341.46|22
1722804380000|2024-08-04 20:46:20|346.75|341.75|347.17|342.17|347.27|342.27|346.74|341.74|27
1722804390000|2024-08-04 20:46:30|347.31|342.31|347.37|342.37|347.44|342.44|347.2|342.2|32
1722804400000|2024-08-04 20:46:40|347.41|342.41|347.24|342.24|347.44|342.44|347.24|342.24|10
1722804410000|2024-08-04 20:46:50|347.22|342.22|346.68|341.68|347.22|342.22|346.61|341.61|36
1722804420000|2024-08-04 20:47:00|346.71|341.71|346.61|341.61|346.71|341.71|346.42|341.42|34
1722804430000|2024-08-04 20:47:10|346.53|341.53|346.33|341.33|346.54|341.54|346.27|341.27|28
1722804440000|2024-08-04 20:47:20|346.34|341.34|346.57|341.57|346.62|341.62|346.34|341.34|30
1722804450000|2024-08-04 20:47:30|346.56|341.56|346.52|341.52|346.58|341.58|346.42|341.42|28
1722804460000|2024-08-04 20:47:40|346.47|341.47|346.46|341.46|346.58|341.58|346.42|341.42|27
1722804470000|2024-08-04 20:47:50|346.44|341.44|346.47|341.47|346.51|341.51|346.42|341.42|15
1722804480000|2024-08-04 20:48:00|346.48|341.48|346.51|341.51|346.57|341.57|346.33|341.33|17
1722804490000|2024-08-04 20:48:10|346.52|341.52|346.5|341.5|346.74|341.74|346.46|341.46|25
1722804500000|2024-08-04 20:48:20|346.45|341.45|346.46|341.46|346.53|341.53|346.11|341.11|31
1722804510000|2024-08-04 20:48:30|346.45|341.45|346.23|341.23|346.45|341.45|346.23|341.23|19
1722804520000|2024-08-04 20:48:40|346.24|341.24|346.28|341.28|346.3|341.3|346.2|341.2|20
1722804530000|2024-08-04 20:48:50|346.27|341.27|346.18|341.18|346.33|341.33|346.11|341.11|19
1722804540000|2024-08-04 20:49:00|346.19|341.19|346.92|341.92|346.94|341.94|346.19|341.19|22
1722804550000|2024-08-04 20:49:10|346.9|341.9|346.68|341.68|346.93|341.93|346.65|341.65|32
1722804560000|2024-08-04 20:49:20|346.66|341.66|346.79|341.79|346.87|341.87|346.64|341.64|31
1722804570000|2024-08-04 20:49:30|346.83|341.83|346.86|341.86|346.88|341.88|346.73|341.73|21
1722804580000|2024-08-04 20:49:40|346.94|341.94|347.16|342.16|347.16|342.16|346.92|341.92|19
1722804590000|2024-08-04 20:49:50|347.17|342.17|346.98|341.98|347.25|342.25|346.98|341.98|26
1722804600000|2024-08-04 20:50:00|346.96|341.96|346.45|341.45|346.98|341.98|346.4|341.4|29
1722804610000|2024-08-04 20:50:10|346.47|341.47|346.5|341.5|346.65|341.65|346.41|341.41|26
1722804620000|2024-08-04 20:50:20|346.47|341.47|346.71|341.71|346.71|341.71|346.42|341.42|28
1722804630000|2024-08-04 20:50:30|346.67|341.67|346.93|341.93|346.97|341.97|346.6|341.6|26
1722804640000|2024-08-04 20:50:40|346.95|341.95|347.03|342.03|347.07|342.07|346.9|341.9|26
1722804650000|2024-08-04 20:50:50|347.04|342.04|346.53|341.53|347.04|342.04|346.53|341.53|29
1722804660000|2024-08-04 20:51:00|346.58|341.58|346.44|341.44|346.58|341.58|346.2|341.2|32
1722804670000|2024-08-04 20:51:10|346.45|341.45|346.53|341.53|346.57|341.57|346.36|341.36|29
1722804680000|2024-08-04 20:51:20|346.52|341.52|346.49|341.49|346.54|341.54|346.49|341.49|16
1722804690000|2024-08-04 20:51:30|346.54|341.54|346.55|341.55|346.55|341.55|346.41|341.41|18
1722804700000|2024-08-04 20:51:40|346.57|341.57|346.54|341.54|346.57|341.57|346.49|341.49|24
1722804710000|2024-08-04 20:51:50|346.53|341.53|346.33|341.33|346.56|341.56|346.33|341.33|20
1722804720000|2024-08-04 20:52:00|346.34|341.34|346.52|341.52|346.52|341.52|346.34|341.34|18
1722804730000|2024-08-04 20:52:10|346.53|341.53|346.54|341.54|346.57|341.57|346.49|341.49|17
1722804740000|2024-08-04 20:52:20|346.57|341.57|346.65|341.65|346.82|341.82|346.57|341.57|22
1722804750000|2024-08-04 20:52:30|346.69|341.69|346.64|341.64|346.7|341.7|346.62|341.62|19
1722804760000|2024-08-04 20:52:40|346.66|341.66|346.94|341.94|347.06|342.06|346.63|341.63|20
1722804770000|2024-08-04 20:52:50|346.89|341.89|346.87|341.87|346.97|341.97|346.87|341.87|15
1722804780000|2024-08-04 20:53:00|346.85|341.85|346.82|341.82|346.88|341.88|346.82|341.82|14
1722804790000|2024-08-04 20:53:10|346.77|341.77|346.6|341.6|346.77|341.77|346.59|341.59|15
1722804800000|2024-08-04 20:53:20|346.61|341.61|346.47|341.47|346.64|341.64|346.41|341.41|21
1722804810000|2024-08-04 20:53:30|346.44|341.44|346.44|341.44|346.44|341.44|346.4|341.4|20
1722804820000|2024-08-04 20:53:40|346.43|341.43|346.46|341.46|346.52|341.52|346.43|341.43|19
1722804830000|2024-08-04 20:53:50|346.47|341.47|346.47|341.47|346.54|341.54|346.47|341.47|12
1722804850000|2024-08-04 20:54:10|346.56|341.56|346.58|341.58|346.6|341.6|346.52|341.52|20
1722804860000|2024-08-04 20:54:20|346.57|341.57|346.5|341.5|346.64|341.64|346.5|341.5|23
1722804870000|2024-08-04 20:54:30|346.49|341.49|346.31|341.31|346.52|341.52|346.24|341.24|23
1722804880000|2024-08-04 20:54:40|346.37|341.37|346.54|341.54|346.55|341.55|346.37|341.37|10
1722804890000|2024-08-04 20:54:50|346.55|341.55|346.87|341.87|346.9|341.9|346.54|341.54|24
1722804900000|2024-08-04 20:55:00|346.85|341.85|346.82|341.82|346.91|341.91|346.82|341.82|17
1722804910000|2024-08-04 20:55:10|346.84|341.84|346.51|341.51|346.87|341.87|346.51|341.51|25
1722804920000|2024-08-04 20:55:20|346.44|341.44|346.48|341.48|346.49|341.49|346.43|341.43|16
1722804930000|2024-08-04 20:55:30|346.47|341.47|346.69|341.69|346.69|341.69|346.47|341.47|13
1722804940000|2024-08-04 20:55:40|346.72|341.72|346.72|341.72|346.72|341.72|346.66|341.66|10
1722804950000|2024-08-04 20:55:50|346.73|341.73|346.84|341.84|346.84|341.84|346.73|341.73|8
1722804960000|2024-08-04 20:56:00|346.86|341.86|346.95|341.95|346.95|341.95|346.77|341.77|20
1722804970000|2024-08-04 20:56:10|346.94|341.94|347.11|342.11|347.11|342.11|346.89|341.89|18
1722804980000|2024-08-04 20:56:20|347.17|342.17|347.26|342.26|347.28|342.28|347.17|342.17|13
1722804990000|2024-08-04 20:56:30|347.28|342.28|347.29|342.29|347.29|342.29|347.25|342.25|9
1722805000000|2024-08-04 20:56:40|347.39|342.39|347.24|342.24|347.45|342.45|347.24|342.24|14
1722805010000|2024-08-04 20:56:50|347.26|342.26|347.29|342.29|347.3|342.3|347.24|342.24|13
1722805020000|2024-08-04 20:57:00|347.3|342.3|347.14|342.14|347.31|342.31|347.04|342.04|24
1722805030000|2024-08-04 20:57:10|347.15|342.15|347.19|342.19|347.19|342.19|347.15|342.15|10
1722805040000|2024-08-04 20:57:20|347.2|342.2|347.29|342.29|347.29|342.29|347.18|342.18|11
1722805050000|2024-08-04 20:57:30|347.27|342.27|347.31|342.31|347.32|342.32|347.27|342.27|16
1722805060000|2024-08-04 20:57:40|347.32|342.32|347.42|342.42|347.42|342.42|347.31|342.31|15
1722805070000|2024-08-04 20:57:50|347.44|342.44|347.46|342.46|347.46|342.46|347.44|342.44|3
1722805080000|2024-08-04 20:58:00|347.47|342.47|347.79|342.79|347.81|342.81|347.47|342.47|13
1722805090000|2024-08-04 20:58:10|347.78|342.78|348.01|343.01|348.12|343.12|347.77|342.77|27
1722805100000|2024-08-04 20:58:20|348.02|343.02|348.21|343.21|348.23|343.23|348.01|343.01|20
1722805110000|2024-08-04 20:58:30|348.24|343.24|348.58|343.58|348.58|343.58|348.24|343.24|19
1722805120000|2024-08-04 20:58:40|348.59|343.59|348.56|343.56|348.59|343.59|348.49|343.49|20
1722805130000|2024-08-04 20:58:50|348.55|343.55|348.27|343.27|348.57|343.57|348.21|343.21|28
1722805140000|2024-08-04 20:59:00|348.26|343.26|348.05|343.05|348.28|343.28|348.05|343.05|23
1722805150000|2024-08-04 20:59:10|348.03|343.03|347.72|342.72|348.03|343.03|347.6|342.6|27
1722805160000|2024-08-04 20:59:20|347.75|342.75|347.72|342.72|347.82|342.82|347.69|342.69|18
1722805170000|2024-08-04 20:59:30|347.71|342.71|347.71|342.71|347.76|342.76|347.69|342.69|13
1722805180000|2024-08-04 20:59:40|347.72|342.72|347.85|342.85|347.93|342.93|347.72|342.72|19
1722805190000|2024-08-04 20:59:50|347.84|342.84|347.86|342.86|347.88|342.88|347.81|342.81|15
1722805200000|2024-08-04 21:00:00|346.36|344.36|346.53|344.53|346.53|344.53|346.36|344.36|15
1722805210000|2024-08-04 21:00:10|346.49|344.49|346.31|344.31|346.49|344.49|346.31|344.31|14
1722805220000|2024-08-04 21:00:20|346.29|344.29|346.2|344.2|346.35|344.35|346.17|344.17|17
1722805230000|2024-08-04 21:00:30|346.22|344.22|345.85|343.85|346.22|344.22|345.81|343.81|19
1722805240000|2024-08-04 21:00:40|345.84|343.84|345.93|343.93|345.94|343.94|345.66|343.66|22
1722805250000|2024-08-04 21:00:50|345.94|343.94|346.22|344.22|346.29|344.29|345.94|343.94|18
1722805260000|2024-08-04 21:01:00|346.2|344.2|346.3|344.3|346.32|344.32|346.09|344.09|24
1722805270000|2024-08-04 21:01:10|346.31|344.31|345.8|343.8|346.31|344.31|345.79|343.79|22
1722805280000|2024-08-04 21:01:20|345.81|343.81|346.06|344.06|346.06|344.06|345.68|343.68|27
1722805290000|2024-08-04 21:01:30|346.08|344.08|345.92|343.92|346.1|344.1|345.92|343.92|20
1722805300000|2024-08-04 21:01:40|345.94|343.94|345.78|343.78|346.03|344.03|345.62|343.62|28
1722805310000|2024-08-04 21:01:50|345.79|343.79|345.83|343.83|345.83|343.83|345.77|343.77|14
1722805320000|2024-08-04 21:02:00|345.8|343.8|345.66|343.66|345.9|343.9|345.55|343.55|27
1722805330000|2024-08-04 21:02:10|345.67|343.67|345.7|343.7|345.77|343.77|345.61|343.61|24
1722805340000|2024-08-04 21:02:20|345.71|343.71|345.73|343.73|345.75|343.75|345.7|343.7|16
1722805350000|2024-08-04 21:02:30|345.72|343.72|345.62|343.62|345.72|343.72|345.48|343.48|14
1722805360000|2024-08-04 21:02:40|345.5|343.5|345.41|343.41|345.56|343.56|345.41|343.41|10
1722805370000|2024-08-04 21:02:50|345.42|343.42|345.1|343.1|345.42|343.42|345.06|343.06|20
1722805380000|2024-08-04 21:03:00|345.18|343.18|345.06|343.06|345.2|343.2|345.01|343.01|15
1722805390000|2024-08-04 21:03:10|345.07|343.07|344.89|342.89|345.1|343.1|344.75|342.75|26
1722805400000|2024-08-04 21:03:20|344.92|342.92|345.03|343.03|345.06|343.06|344.79|342.79|15
1722805410000|2024-08-04 21:03:30|345.05|343.05|345.18|343.18|345.25|343.25|345.03|343.03|14
1722805420000|2024-08-04 21:03:40|345.17|343.17|344.88|342.88|345.17|343.17|344.87|342.87|20
1722805430000|2024-08-04 21:03:50|344.84|342.84|344.66|342.66|344.84|342.84|344.64|342.64|25
1722805440000|2024-08-04 21:04:00|344.64|342.64|344.97|342.97|345.06|343.06|344.63|342.63|21
1722805450000|2024-08-04 21:04:10|344.93|342.93|344.61|342.61|344.93|342.93|344.57|342.57|22
1722805460000|2024-08-04 21:04:20|344.65|342.65|344.74|342.74|344.75|342.75|344.57|342.57|23
1722805470000|2024-08-04 21:04:30|344.78|342.78|344.79|342.79|344.85|342.85|344.78|342.78|7
1722805480000|2024-08-04 21:04:40|344.8|342.8|344.87|342.87|344.93|342.93|344.78|342.78|16
1722805490000|2024-08-04 21:04:50|344.83|342.83|344.89|342.89|344.92|342.92|344.82|342.82|16
1722805500000|2024-08-04 21:05:00|344.92|342.92|345.25|343.25|345.29|343.29|344.89|342.89|28
1722805510000|2024-08-04 21:05:10|345.22|343.22|345.33|343.33|345.34|343.34|345.17|343.17|14
1722805520000|2024-08-04 21:05:20|345.31|343.31|345.1|343.1|345.32|343.32|345.03|343.03|24
1722805530000|2024-08-04 21:05:30|345.09|343.09|345.08|343.08|345.26|343.26|345.05|343.05|20
1722805540000|2024-08-04 21:05:40|345.04|343.04|345.17|343.17|345.22|343.22|345.04|343.04|15
1722805550000|2024-08-04 21:05:50|345.14|343.14|345.01|343.01|345.14|343.14|344.97|342.97|16
1722805560000|2024-08-04 21:06:00|344.99|342.99|345.04|343.04|345.04|343.04|344.98|342.98|6
1722805570000|2024-08-04 21:06:10|345.16|343.16|345.38|343.38|345.4|343.4|345.15|343.15|23
1722805580000|2024-08-04 21:06:20|345.37|343.37|345.36|343.36|345.37|343.37|345.24|343.24|23
1722805590000|2024-08-04 21:06:30|345.39|343.39|345.34|343.34|345.53|343.53|345.27|343.27|21
1722805600000|2024-08-04 21:06:40|345.33|343.33|345.31|343.31|345.34|343.34|345.31|343.31|6
1722805610000|2024-08-04 21:06:50|345.24|343.24|345.34|343.34|345.54|343.54|345.24|343.24|20
1722805620000|2024-08-04 21:07:00|345.33|343.33|345.39|343.39|345.39|343.39|345.27|343.27|16
1722805630000|2024-08-04 21:07:10|345.38|343.38|345.26|343.26|345.4|343.4|345.24|343.24|21
1722805640000|2024-08-04 21:07:20|345.25|343.25|345.25|343.25|345.28|343.28|345.16|343.16|23
1722805650000|2024-08-04 21:07:30|345.23|343.23|345.4|343.4|345.5|343.5|345.23|343.23|22
1722805660000|2024-08-04 21:07:40|345.39|343.39|345.29|343.29|345.42|343.42|345.19|343.19|23
1722805670000|2024-08-04 21:07:50|345.32|343.32|345.27|343.27|345.43|343.43|345.19|343.19|28
1722805680000|2024-08-04 21:08:00|345.25|343.25|345.45|343.45|345.62|343.62|345.23|343.23|26
1722805690000|2024-08-04 21:08:10|345.41|343.41|345.33|343.33|345.41|343.41|345.27|343.27|13
1722805700000|2024-08-04 21:08:20|345.42|343.42|345.35|343.35|345.47|343.47|345.32|343.32|16
1722805710000|2024-08-04 21:08:30|345.34|343.34|345|343|345.35|343.35|344.97|342.97|21
1722805720000|2024-08-04 21:08:40|345.05|343.05|345.1|343.1|345.12|343.12|344.9|342.9|24
1722805730000|2024-08-04 21:08:50|345.06|343.06|344.87|342.87|345.06|343.06|344.87|342.87|22
1722805740000|2024-08-04 21:09:00|344.85|342.85|344.84|342.84|344.89|342.89|344.8|342.8|14
1722805750000|2024-08-04 21:09:10|344.83|342.83|345.04|343.04|345.04|343.04|344.83|342.83|10
1722805760000|2024-08-04 21:09:20|345.02|343.02|344.99|342.99|345.06|343.06|344.99|342.99|17
1722805780000|2024-08-04 21:09:40|344.98|342.98|344.68|342.68|344.99|342.99|344.66|342.66|21
1722805790000|2024-08-04 21:09:50|344.7|342.7|344.73|342.73|344.73|342.73|344.67|342.67|11
1722805800000|2024-08-04 21:10:00|344.67|342.67|344.87|342.87|344.92|342.92|344.62|342.62|26
1722805810000|2024-08-04 21:10:10|344.86|342.86|344.83|342.83|344.92|342.92|344.82|342.82|23
1722805820000|2024-08-04 21:10:20|344.79|342.79|344.8|342.8|344.83|342.83|344.73|342.73|18
1722805830000|2024-08-04 21:10:30|344.83|342.83|344.72|342.72|344.83|342.83|344.68|342.68|24
1722805840000|2024-08-04 21:10:40|344.76|342.76|344.59|342.59|344.84|342.84|344.56|342.56|14
1722805850000|2024-08-04 21:10:50|344.58|342.58|344.72|342.72|344.79|342.79|344.58|342.58|21
1722805860000|2024-08-04 21:11:00|344.73|342.73|344.66|342.66|344.73|342.73|344.55|342.55|17
1722805870000|2024-08-04 21:11:10|344.63|342.63|344.69|342.69|344.69|342.69|344.63|342.63|18
1722805880000|2024-08-04 21:11:20|344.7|342.7|344.84|342.84|344.84|342.84|344.7|342.7|17
1722805890000|2024-08-04 21:11:30|344.89|342.89|345.06|343.06|345.14|343.14|344.89|342.89|19
1722805900000|2024-08-04 21:11:40|345.07|343.07|345.21|343.21|345.24|343.24|345.07|343.07|19
1722805910000|2024-08-04 21:11:50|345.22|343.22|345.3|343.3|345.3|343.3|345.21|343.21|17
1722805920000|2024-08-04 21:12:00|345.31|343.31|345.31|343.31|345.32|343.32|345.29|343.29|14
1722805930000|2024-08-04 21:12:10|345.32|343.32|345.09|343.09|345.32|343.32|345.08|343.08|10
1722805940000|2024-08-04 21:12:20|345.1|343.1|345.05|343.05|345.1|343.1|344.9|342.9|21
1722805950000|2024-08-04 21:12:30|345.01|343.01|345.16|343.16|345.16|343.16|344.99|342.99|19
1722805960000|2024-08-04 21:12:40|345.11|343.11|345.13|343.13|345.21|343.21|345.08|343.08|24
1722805970000|2024-08-04 21:12:50|345.15|343.15|345.16|343.16|345.23|343.23|345.11|343.11|18
1722805980000|2024-08-04 21:13:00|345.1|343.1|344.85|342.85|345.13|343.13|344.79|342.79|15
1722805990000|2024-08-04 21:13:10|344.87|342.87|344.97|342.97|344.97|342.97|344.87|342.87|12
1722806000000|2024-08-04 21:13:20|344.99|342.99|345.26|343.26|345.26|343.26|344.99|342.99|8
1722806010000|2024-08-04 21:13:30|345.31|343.31|345.3|343.3|345.32|343.32|345.3|343.3|5
1722806020000|2024-08-04 21:13:40|345.25|343.25|345.26|343.26|345.28|343.28|345.22|343.22|6
1722806030000|2024-08-04 21:13:50|345.29|343.29|345.3|343.3|345.3|343.3|345.28|343.28|12
1722806040000|2024-08-04 21:14:00|345.31|343.31|345.31|343.31|345.31|343.31|345.3|343.3|13
1722806050000|2024-08-04 21:14:10|345.17|343.17|345.01|343.01|345.17|343.17|344.99|342.99|9
1722806060000|2024-08-04 21:14:20|345|343|345.06|343.06|345.06|343.06|344.99|342.99|15
1722806070000|2024-08-04 21:14:30|345.08|343.08|345.1|343.1|345.15|343.15|345.06|343.06|10
1722806090000|2024-08-04 21:14:50|345.07|343.07|345.05|343.05|345.07|343.07|345.05|343.05|3
1722806100000|2024-08-04 21:15:00|345.1|343.1|345.1|343.1|345.1|343.1|345.1|343.1|1
1722806110000|2024-08-04 21:15:10|345|343|344.71|342.71|345|343|344.69|342.69|21
1722806120000|2024-08-04 21:15:20|344.73|342.73|344.7|342.7|344.76|342.76|344.63|342.63|21
1722806130000|2024-08-04 21:15:30|344.72|342.72|344.71|342.71|344.73|342.73|344.67|342.67|10
1722806140000|2024-08-04 21:15:40|344.58|342.58|344.5|342.5|344.58|342.58|344.48|342.48|7
1722806150000|2024-08-04 21:15:50|344.52|342.52|344.58|342.58|344.72|342.72|344.52|342.52|19
1722806160000|2024-08-04 21:16:00|344.59|342.59|344.5|342.5|344.74|342.74|344.5|342.5|16
1722806170000|2024-08-04 21:16:10|344.51|342.51|344.15|342.15|344.55|342.55|344.15|342.15|15
1722806180000|2024-08-04 21:16:20|344.13|342.13|344.4|342.4|344.49|342.49|344.13|342.13|29
1722806190000|2024-08-04 21:16:30|344.36|342.36|344.38|342.38|344.4|342.4|344.32|342.32|16
1722806200000|2024-08-04 21:16:40|344.4|342.4|344.55|342.55|344.62|342.62|344.4|342.4|11
1722806210000|2024-08-04 21:16:50|344.62|342.62|345.15|343.15|345.15|343.15|344.62|342.62|29
1722806220000|2024-08-04 21:17:00|345.2|343.2|345.22|343.22|345.29|343.29|345.08|343.08|23
1722806230000|2024-08-04 21:17:10|345.2|343.2|344.81|342.81|345.2|343.2|344.81|342.81|29
1722806240000|2024-08-04 21:17:20|344.79|342.79|344.67|342.67|344.79|342.79|344.66|342.66|24
1722806250000|2024-08-04 21:17:30|344.66|342.66|344.52|342.52|344.66|342.66|344.5|342.5|22
1722806260000|2024-08-04 21:17:40|344.51|342.51|344.32|342.32|344.52|342.52|344.28|342.28|24
1722806270000|2024-08-04 21:17:50|344.31|342.31|344.62|342.62|344.63|342.63|344.31|342.31|15
1722806280000|2024-08-04 21:18:00|344.65|342.65|344.55|342.55|344.69|342.69|344.49|342.49|30
1722806290000|2024-08-04 21:18:10|344.53|342.53|344.34|342.34|344.53|342.53|344.26|342.26|29
1722806300000|2024-08-04 21:18:20|344.31|342.31|344.32|342.32|344.38|342.38|344.21|342.21|24
1722806310000|2024-08-04 21:18:30|344.31|342.31|343.84|341.84|344.32|342.32|343.79|341.79|16
1722806320000|2024-08-04 21:18:40|343.83|341.83|343.94|341.94|343.94|341.94|343.7|341.7|21
1722806330000|2024-08-04 21:18:50|343.98|341.98|343.97|341.97|344.05|342.05|343.88|341.88|25
1722806340000|2024-08-04 21:19:00|343.95|341.95|343.99|341.99|343.99|341.99|343.89|341.89|14
1722806350000|2024-08-04 21:19:10|344.01|342.01|344.07|342.07|344.07|342.07|343.84|341.84|20
1722806360000|2024-08-04 21:19:20|344.1|342.1|344.16|342.16|344.24|342.24|344.07|342.07|18
1722806370000|2024-08-04 21:19:30|344.18|342.18|344.36|342.36|344.36|342.36|344.18|342.18|16
1722806380000|2024-08-04 21:19:40|344.35|342.35|344.62|342.62|344.67|342.67|344.33|342.33|18
1722806390000|2024-08-04 21:19:50|344.6|342.6|344.51|342.51|344.68|342.68|344.5|342.5|16
1722806400000|2024-08-04 21:20:00|344.53|342.53|344.89|342.89|344.89|342.89|344.53|342.53|25
1722806410000|2024-08-04 21:20:10|344.96|342.96|344.95|342.95|345.03|343.03|344.77|342.77|30
1722806420000|2024-08-04 21:20:20|344.92|342.92|345.05|343.05|345.09|343.09|344.9|342.9|18
1722806430000|2024-08-04 21:20:30|345.06|343.06|345.06|343.06|345.09|343.09|345.03|343.03|19
1722806440000|2024-08-04 21:20:40|345.05|343.05|344.98|342.98|345.08|343.08|344.9|342.9|21
1722806450000|2024-08-04 21:20:50|344.97|342.97|344.98|342.98|344.98|342.98|344.95|342.95|6
1722806460000|2024-08-04 21:21:00|344.97|342.97|344.45|342.45|344.98|342.98|344.45|342.45|14
1722806470000|2024-08-04 21:21:10|344.44|342.44|344.31|342.31|344.46|342.46|344.31|342.31|9
1722806480000|2024-08-04 21:21:20|344.33|342.33|344.33|342.33|344.36|342.36|344.23|342.23|7
1722806490000|2024-08-04 21:21:30|344.36|342.36|344.32|342.32|344.37|342.37|344.26|342.26|7
1722806500000|2024-08-04 21:21:40|344.31|342.31|344.13|342.13|344.44|342.44|344.12|342.12|23
1722806510000|2024-08-04 21:21:50|344.08|342.08|344.31|342.31|344.31|342.31|344.08|342.08|21
1722806520000|2024-08-04 21:22:00|344.3|342.3|344.35|342.35|344.35|342.35|344.3|342.3|6
1722806530000|2024-08-04 21:22:10|344.42|342.42|344.32|342.32|344.64|342.64|344.3|342.3|18
1722806540000|2024-08-04 21:22:20|344.27|342.27|344.12|342.12|344.29|342.29|344.12|342.12|11
1722806550000|2024-08-04 21:22:30|344.17|342.17|343.83|341.83|344.17|342.17|343.8|341.8|21
1722806560000|2024-08-04 21:22:40|343.89|341.89|343.93|341.93|343.93|341.93|343.83|341.83|11
1722806570000|2024-08-04 21:22:50|343.95|341.95|344.11|342.11|344.15|342.15|343.95|341.95|10
1722806590000|2024-08-04 21:23:10|344.12|342.12|344.13|342.13|344.14|342.14|344.12|342.12|5
1722806600000|2024-08-04 21:23:20|344.14|342.14|344.2|342.2|344.2|342.2|344.14|342.14|3
1722806610000|2024-08-04 21:23:30|344.22|342.22|344.24|342.24|344.24|342.24|344.22|342.22|4
1722806620000|2024-08-04 21:23:40|344.25|342.25|344.27|342.27|344.27|342.27|344.25|342.25|4
1722806630000|2024-08-04 21:23:50|344.3|342.3|344.08|342.08|344.39|342.39|344.08|342.08|15
1722806640000|2024-08-04 21:24:00|344.06|342.06|344.04|342.04|344.06|342.06|344.02|342.02|10
1722806650000|2024-08-04 21:24:10|344.03|342.03|344.05|342.05|344.06|342.06|344.03|342.03|6
1722806670000|2024-08-04 21:24:30|343.99|341.99|344.04|342.04|344.04|342.04|343.99|341.99|2
1722806680000|2024-08-04 21:24:40|344.06|342.06|344.21|342.21|344.21|342.21|344.06|342.06|4
1722806690000|2024-08-04 21:24:50|344.24|342.24|344.33|342.33|344.33|342.33|344.24|342.24|10
1722806700000|2024-08-04 21:25:00|344.42|342.42|344.42|342.42|344.42|342.42|344.41|342.41|3
1722806710000|2024-08-04 21:25:10|344.31|342.31|344.4|342.4|344.41|342.41|344.3|342.3|18
1722806720000|2024-08-04 21:25:20|344.41|342.41|344|342|344.41|342.41|343.97|341.97|13
1722806730000|2024-08-04 21:25:30|343.93|341.93|343.83|341.83|343.93|341.93|343.75|341.75|19
1722806740000|2024-08-04 21:25:40|343.88|341.88|343.82|341.82|343.96|341.96|343.82|341.82|18
1722806750000|2024-08-04 21:25:50|343.79|341.79|343.88|341.88|343.89|341.89|343.78|341.78|13
1722806760000|2024-08-04 21:26:00|343.89|341.89|343.89|341.89|343.89|341.89|343.89|341.89|1
1722806770000|2024-08-04 21:26:10|343.9|341.9|343.89|341.89|343.9|341.9|343.89|341.89|2
1722806790000|2024-08-04 21:26:30|344|342|344.04|342.04|344.06|342.06|344|342|4
1722806800000|2024-08-04 21:26:40|344.05|342.05|344.05|342.05|344.05|342.05|344.05|342.05|1
1722806810000|2024-08-04 21:26:50|344.07|342.07|344.24|342.24|344.24|342.24|344.07|342.07|6
1722806820000|2024-08-04 21:27:00|344.23|342.23|344.1|342.1|344.24|342.24|344.1|342.1|6
1722806830000|2024-08-04 21:27:10|344.04|342.04|343.83|341.83|344.04|342.04|343.83|341.83|17
1722806840000|2024-08-04 21:27:20|343.84|341.84|343.84|341.84|343.84|341.84|343.8|341.8|12
1722806850000|2024-08-04 21:27:30|343.83|341.83|343.88|341.88|343.88|341.88|343.83|341.83|4
1722806860000|2024-08-04 21:27:40|343.81|341.81|343.84|341.84|343.85|341.85|343.81|341.81|8
1722806870000|2024-08-04 21:27:50|343.85|341.85|343.87|341.87|343.87|341.87|343.84|341.84|3
1722806890000|2024-08-04 21:28:10|343.84|341.84|343.82|341.82|343.87|341.87|343.73|341.73|9
1722806900000|2024-08-04 21:28:20|343.83|341.83|343.83|341.83|343.85|341.85|343.82|341.82|10
1722806910000|2024-08-04 21:28:30|343.82|341.82|343.6|341.6|343.82|341.82|343.59|341.59|11
1722806920000|2024-08-04 21:28:40|343.57|341.57|343.6|341.6|343.61|341.61|343.55|341.55|10
1722806930000|2024-08-04 21:28:50|343.59|341.59|343.62|341.62|343.62|341.62|343.59|341.59|10
1722806940000|2024-08-04 21:29:00|343.6|341.6|343.5|341.5|343.62|341.62|343.49|341.49|10
1722806950000|2024-08-04 21:29:10|343.52|341.52|343.5|341.5|343.53|341.53|343.5|341.5|7
1722806960000|2024-08-04 21:29:20|343.53|341.53|343.51|341.51|343.53|341.53|343.51|341.51|3
1722806970000|2024-08-04 21:29:30|343.56|341.56|343.58|341.58|343.58|341.58|343.56|341.56|3
1722806980000|2024-08-04 21:29:40|343.59|341.59|343.67|341.67|343.69|341.69|343.59|341.59|6
1722806990000|2024-08-04 21:29:50|343.66|341.66|343.66|341.66|343.67|341.67|343.66|341.66|7
1722807000000|2024-08-04 21:30:00|343.65|341.65|343.6|341.6|343.65|341.65|343.56|341.56|8
1722807010000|2024-08-04 21:30:10|343.61|341.61|343.62|341.62|343.62|341.62|343.6|341.6|3
1722807020000|2024-08-04 21:30:20|343.63|341.63|343.63|341.63|343.63|341.63|343.62|341.62|3
1722807030000|2024-08-04 21:30:30|343.64|341.64|343.65|341.65|343.65|341.65|343.64|341.64|2
1722807050000|2024-08-04 21:30:50|343.58|341.58|343.58|341.58|343.59|341.59|343.58|341.58|3
1722807060000|2024-08-04 21:31:00|343.6|341.6|343.67|341.67|343.67|341.67|343.6|341.6|5
1722807070000|2024-08-04 21:31:10|343.68|341.68|343.86|341.86|343.86|341.86|343.68|341.68|8
1722807080000|2024-08-04 21:31:20|343.89|341.89|343.86|341.86|343.89|341.89|343.86|341.86|4
1722807100000|2024-08-04 21:31:40|343.9|341.9|343.92|341.92|343.92|341.92|343.9|341.9|3
1722807110000|2024-08-04 21:31:50|343.96|341.96|343.98|341.98|344|342|343.96|341.96|5
1722807120000|2024-08-04 21:32:00|343.97|341.97|343.98|341.98|343.98|341.98|343.97|341.97|2
1722807130000|2024-08-04 21:32:10|343.99|341.99|344|342|344|342|343.99|341.99|2
1722807140000|2024-08-04 21:32:20|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|1
1722807150000|2024-08-04 21:32:30|344.03|342.03|344.09|342.09|344.09|342.09|344.03|342.03|5
1722807160000|2024-08-04 21:32:40|344.1|342.1|344.1|342.1|344.1|342.1|344.09|342.09|3
1722807170000|2024-08-04 21:32:50|344.11|342.11|344.12|342.12|344.13|342.13|344.11|342.11|6
1722807180000|2024-08-04 21:33:00|344.01|342.01|344.02|342.02|344.02|342.02|343.96|341.96|11
1722807190000|2024-08-04 21:33:10|344.03|342.03|344.09|342.09|344.1|342.1|344.03|342.03|6
1722807200000|2024-08-04 21:33:20|344.1|342.1|344.48|342.48|344.48|342.48|344.1|342.1|10
1722807210000|2024-08-04 21:33:30|344.49|342.49|344.56|342.56|344.61|342.61|344.49|342.49|8
1722807220000|2024-08-04 21:33:40|344.57|342.57|344.28|342.28|344.57|342.57|344.28|342.28|17
1722807230000|2024-08-04 21:33:50|344.22|342.22|343.84|341.84|344.24|342.24|343.84|341.84|19
1722807240000|2024-08-04 21:34:00|343.83|341.83|343.7|341.7|343.86|341.86|343.66|341.66|19
1722807250000|2024-08-04 21:34:10|343.72|341.72|343.74|341.74|343.74|341.74|343.7|341.7|15
1722807260000|2024-08-04 21:34:20|343.72|341.72|343.36|341.36|343.74|341.74|343.36|341.36|14
1722807270000|2024-08-04 21:34:30|343.35|341.35|343.35|341.35|343.36|341.36|343.27|341.27|16
1722807280000|2024-08-04 21:34:40|343.36|341.36|343.31|341.31|343.36|341.36|343.23|341.23|17
1722807290000|2024-08-04 21:34:50|343.3|341.3|343.19|341.19|343.31|341.31|343.12|341.12|12
1722807300000|2024-08-04 21:35:00|343.21|341.21|343.12|341.12|343.22|341.22|343.11|341.11|14
1722807320000|2024-08-04 21:35:20|343.14|341.14|343.12|341.12|343.14|341.14|343.12|341.12|2
1722807330000|2024-08-04 21:35:30|343.2|341.2|343.18|341.18|343.23|341.23|343.12|341.12|12
1722807340000|2024-08-04 21:35:40|343.24|341.24|343.38|341.38|343.38|341.38|343.24|341.24|10
1722807350000|2024-08-04 21:35:50|343.39|341.39|343.42|341.42|343.42|341.42|343.38|341.38|6
1722807360000|2024-08-04 21:36:00|343.39|341.39|343.38|341.38|343.4|341.4|343.38|341.38|3
1722807390000|2024-08-04 21:36:30|343.39|341.39|343.71|341.71|343.71|341.71|343.39|341.39|11
1722807400000|2024-08-04 21:36:40|343.72|341.72|343.88|341.88|343.88|341.88|343.72|341.72|8
1722807410000|2024-08-04 21:36:50|343.9|341.9|343.97|341.97|343.97|341.97|343.9|341.9|3
1722807420000|2024-08-04 21:37:00|343.98|341.98|343.99|341.99|344.01|342.01|343.95|341.95|7
1722807430000|2024-08-04 21:37:10|344|342|344.04|342.04|344.05|342.05|344|342|10
1722807440000|2024-08-04 21:37:20|344.05|342.05|344.04|342.04|344.06|342.06|344|342|9
1722807450000|2024-08-04 21:37:30|343.97|341.97|344.03|342.03|344.03|342.03|343.94|341.94|9
1722807460000|2024-08-04 21:37:40|344.02|342.02|344.06|342.06|344.06|342.06|344.02|342.02|12
1722807470000|2024-08-04 21:37:50|344.07|342.07|344.08|342.08|344.08|342.08|344.06|342.06|6
1722807480000|2024-08-04 21:38:00|344.04|342.04|344.05|342.05|344.06|342.06|344.03|342.03|4
1722807490000|2024-08-04 21:38:10|344.02|342.02|344.03|342.03|344.03|342.03|344|342|6
1722807500000|2024-08-04 21:38:20|344.06|342.06|343.91|341.91|344.06|342.06|343.91|341.91|13
1722807510000|2024-08-04 21:38:30|343.88|341.88|343.91|341.91|343.92|341.92|343.88|341.88|3
1722807520000|2024-08-04 21:38:40|343.9|341.9|343.69|341.69|343.9|341.9|343.67|341.67|6
1722807530000|2024-08-04 21:38:50|343.58|341.58|343.58|341.58|343.63|341.63|343.56|341.56|7
1722807540000|2024-08-04 21:39:00|343.57|341.57|343.58|341.58|343.58|341.58|343.57|341.57|2
1722807550000|2024-08-04 21:39:10|343.59|341.59|343.54|341.54|343.59|341.59|343.53|341.53|4
1722807560000|2024-08-04 21:39:20|343.6|341.6|343.8|341.8|343.8|341.8|343.6|341.6|7
1722807570000|2024-08-04 21:39:30|343.81|341.81|343.94|341.94|343.94|341.94|343.81|341.81|8
1722807580000|2024-08-04 21:39:40|343.95|341.95|344.04|342.04|344.04|342.04|343.95|341.95|5
1722807590000|2024-08-04 21:39:50|344.05|342.05|344.05|342.05|344.05|342.05|344.04|342.04|3
1722807600000|2024-08-04 21:40:00|344.04|342.04|344.12|342.12|344.12|342.12|344|342|13
1722807610000|2024-08-04 21:40:10|344.13|342.13|344.15|342.15|344.15|342.15|344.12|342.12|5
1722807620000|2024-08-04 21:40:20|344.16|342.16|344.24|342.24|344.24|342.24|344.16|342.16|5
1722807630000|2024-08-04 21:40:30|344.25|342.25|344.26|342.26|344.26|342.26|344.25|342.25|2
1722807640000|2024-08-04 21:40:40|344.24|342.24|344.27|342.27|344.27|342.27|344.22|342.22|4
1722807650000|2024-08-04 21:40:50|344.28|342.28|344.36|342.36|344.36|342.36|344.28|342.28|4
1722807660000|2024-08-04 21:41:00|344.33|342.33|344.3|342.3|344.33|342.33|344.3|342.3|2
1722807670000|2024-08-04 21:41:10|344.34|342.34|344.35|342.35|344.35|342.35|344.33|342.33|4
1722807680000|2024-08-04 21:41:20|344.36|342.36|344.37|342.37|344.37|342.37|344.36|342.36|2
1722807690000|2024-08-04 21:41:30|344.38|342.38|344.51|342.51|344.51|342.51|344.38|342.38|8
1722807700000|2024-08-04 21:41:40|344.48|342.48|344.5|342.5|344.5|342.5|344.48|342.48|3
1722807710000|2024-08-04 21:41:50|344.51|342.51|344.53|342.53|344.53|342.53|344.51|342.51|3
1722807720000|2024-08-04 21:42:00|344.56|342.56|344.58|342.58|344.58|342.58|344.56|342.56|3
1722807730000|2024-08-04 21:42:10|344.59|342.59|344.8|342.8|344.8|342.8|344.59|342.59|4
1722807740000|2024-08-04 21:42:20|344.83|342.83|344.89|342.89|344.89|342.89|344.81|342.81|7
1722807750000|2024-08-04 21:42:30|344.9|342.9|344.92|342.92|344.95|342.95|344.9|342.9|4
1722807760000|2024-08-04 21:42:40|344.91|342.91|344.68|342.68|344.91|342.91|344.68|342.68|7
1722807770000|2024-08-04 21:42:50|344.64|342.64|344.61|342.61|344.64|342.64|344.61|342.61|6
1722807780000|2024-08-04 21:43:00|344.62|342.62|344.63|342.63|344.63|342.63|344.62|342.62|2
1722807790000|2024-08-04 21:43:10|344.64|342.64|344.64|342.64|344.64|342.64|344.64|342.64|1
1722807800000|2024-08-04 21:43:20|344.65|342.65|344.65|342.65|344.65|342.65|344.62|342.62|3
1722807810000|2024-08-04 21:43:30|344.64|342.64|344.64|342.64|344.66|342.66|344.63|342.63|7
1722807830000|2024-08-04 21:43:50|344.57|342.57|344.53|342.53|344.57|342.57|344.53|342.53|2
1722807840000|2024-08-04 21:44:00|344.54|342.54|344.33|342.33|344.54|342.54|344.33|342.33|11
1722807850000|2024-08-04 21:44:10|344.34|342.34|344.23|342.23|344.34|342.34|344.23|342.23|7
1722807860000|2024-08-04 21:44:20|344.24|342.24|344.24|342.24|344.24|342.24|344.24|342.24|1
1722807870000|2024-08-04 21:44:30|344.25|342.25|344.27|342.27|344.27|342.27|344.25|342.25|2
1722807880000|2024-08-04 21:44:40|344.23|342.23|344.29|342.29|344.29|342.29|344.23|342.23|3
1722807890000|2024-08-04 21:44:50|344.3|342.3|344.3|342.3|344.3|342.3|344.3|342.3|1
1722807900000|2024-08-04 21:45:00|344.31|342.31|344.35|342.35|344.36|342.36|344.31|342.31|7
1722807910000|2024-08-04 21:45:10|344.36|342.36|344.4|342.4|344.4|342.4|344.36|342.36|3
1722807920000|2024-08-04 21:45:20|344.5|342.5|344.64|342.64|344.65|342.65|344.5|342.5|8
1722807930000|2024-08-04 21:45:30|344.65|342.65|344.67|342.67|344.67|342.67|344.65|342.65|3
1722807940000|2024-08-04 21:45:40|344.68|342.68|344.69|342.69|344.72|342.72|344.68|342.68|4
1722807950000|2024-08-04 21:45:50|344.72|342.72|344.7|342.7|344.72|342.72|344.68|342.68|3
1722807970000|2024-08-04 21:46:10|344.65|342.65|344.63|342.63|344.66|342.66|344.62|342.62|6
1722807980000|2024-08-04 21:46:20|344.58|342.58|344.51|342.51|344.58|342.58|344.51|342.51|6
1722807990000|2024-08-04 21:46:30|344.49|342.49|344.5|342.5|344.5|342.5|344.49|342.49|2
1722808000000|2024-08-04 21:46:40|344.51|342.51|344.51|342.51|344.54|342.54|344.49|342.49|5
1722808010000|2024-08-04 21:46:50|344.49|342.49|344.49|342.49|344.52|342.52|344.49|342.49|3
1722808030000|2024-08-04 21:47:10|344.5|342.5|344.5|342.5|344.5|342.5|344.5|342.5|1
1722808040000|2024-08-04 21:47:20|344.49|342.49|344.5|342.5|344.5|342.5|344.49|342.49|2
1722808050000|2024-08-04 21:47:30|344.51|342.51|344.51|342.51|344.51|342.51|344.49|342.49|3
1722808060000|2024-08-04 21:47:40|344.52|342.52|344.5|342.5|344.52|342.52|344.47|342.47|8
1722808070000|2024-08-04 21:47:50|344.49|342.49|344.46|342.46|344.49|342.49|344.46|342.46|2
1722808080000|2024-08-04 21:48:00|344.41|342.41|344.3|342.3|344.41|342.41|344.3|342.3|4
1722808090000|2024-08-04 21:48:10|344.31|342.31|344.26|342.26|344.31|342.31|344.26|342.26|2
1722808100000|2024-08-04 21:48:20|344.27|342.27|344.27|342.27|344.27|342.27|344.26|342.26|3
1722808110000|2024-08-04 21:48:30|344.25|342.25|344.28|342.28|344.28|342.28|344.25|342.25|2
1722808120000|2024-08-04 21:48:40|344.19|342.19|344.21|342.21|344.24|342.24|344.16|342.16|6
1722808130000|2024-08-04 21:48:50|344.2|342.2|344.21|342.21|344.21|342.21|344.18|342.18|5
1722808140000|2024-08-04 21:49:00|344.19|342.19|344.15|342.15|344.19|342.19|344.15|342.15|3
1722808150000|2024-08-04 21:49:10|344.16|342.16|344.16|342.16|344.16|342.16|344.14|342.14|5
1722808160000|2024-08-04 21:49:20|344.15|342.15|344.17|342.17|344.17|342.17|344.13|342.13|4
1722808170000|2024-08-04 21:49:30|344.14|342.14|344.08|342.08|344.14|342.14|344.04|342.04|6
1722808180000|2024-08-04 21:49:40|344.07|342.07|344.09|342.09|344.09|342.09|344.07|342.07|4
1722808190000|2024-08-04 21:49:50|344.08|342.08|344.09|342.09|344.09|342.09|344.06|342.06|3
1722808200000|2024-08-04 21:50:00|344.07|342.07|344.02|342.02|344.07|342.07|344.02|342.02|4
1722808210000|2024-08-04 21:50:10|344.04|342.04|344.02|342.02|344.04|342.04|344|342|7
1722808220000|2024-08-04 21:50:20|344|342|344.03|342.03|344.03|342.03|344|342|4
1722808230000|2024-08-04 21:50:30|344|342|344.05|342.05|344.05|342.05|344|342|4
1722808240000|2024-08-04 21:50:40|344|342|344|342|344|342|344|342|1
1722808250000|2024-08-04 21:50:50|343.99|341.99|344|342|344.01|342.01|343.99|341.99|6
1722808260000|2024-08-04 21:51:00|344.01|342.01|343.95|341.95|344.01|342.01|343.94|341.94|7
1722808270000|2024-08-04 21:51:10|343.97|341.97|343.96|341.96|343.97|341.97|343.92|341.92|6
1722808280000|2024-08-04 21:51:20|343.95|341.95|343.91|341.91|343.96|341.96|343.91|341.91|4
1722808290000|2024-08-04 21:51:30|343.96|341.96|343.92|341.92|343.96|341.96|343.91|341.91|3
1722808300000|2024-08-04 21:51:40|343.93|341.93|343.94|341.94|343.94|341.94|343.93|341.93|2
1722808310000|2024-08-04 21:51:50|343.93|341.93|343.95|341.95|343.95|341.95|343.93|341.93|4
1722808320000|2024-08-04 21:52:00|343.96|341.96|343.82|341.82|343.96|341.96|343.82|341.82|8
1722808330000|2024-08-04 21:52:10|343.75|341.75|343.75|341.75|343.75|341.75|343.75|341.75|1
1722808340000|2024-08-04 21:52:20|343.76|341.76|343.74|341.74|343.78|341.78|343.74|341.74|5
1722808350000|2024-08-04 21:52:30|343.73|341.73|343.62|341.62|343.74|341.74|343.62|341.62|11
1722808360000|2024-08-04 21:52:40|343.61|341.61|343.6|341.6|343.62|341.62|343.6|341.6|3
1722808380000|2024-08-04 21:53:00|343.55|341.55|343.4|341.4|343.55|341.55|343.39|341.39|8
1722808390000|2024-08-04 21:53:10|343.41|341.41|343.4|341.4|343.41|341.41|343.4|341.4|2
1722808400000|2024-08-04 21:53:20|343.39|341.39|343.38|341.38|343.39|341.39|343.37|341.37|7
1722808410000|2024-08-04 21:53:30|343.39|341.39|343.28|341.28|343.39|341.39|343.28|341.28|8
1722808420000|2024-08-04 21:53:40|343.24|341.24|343.22|341.22|343.27|341.27|343.22|341.22|9
1722808430000|2024-08-04 21:53:50|343.19|341.19|343.12|341.12|343.19|341.19|343.08|341.08|13
1722808440000|2024-08-04 21:54:00|343.08|341.08|342.88|340.88|343.08|341.08|342.76|340.76|10
1722808450000|2024-08-04 21:54:10|342.85|340.85|342.8|340.8|342.86|340.86|342.71|340.71|8
1722808460000|2024-08-04 21:54:20|342.7|340.7|342.62|340.62|342.74|340.74|342.62|340.62|17
1722808470000|2024-08-04 21:54:30|342.63|340.63|342.66|340.66|342.67|340.67|342.61|340.61|9
1722808480000|2024-08-04 21:54:40|342.65|340.65|342.67|340.67|342.68|340.68|342.65|340.65|6
1722808490000|2024-08-04 21:54:50|342.63|340.63|342.67|340.67|342.69|340.69|342.63|340.63|4
1722808520000|2024-08-04 21:55:20|342.62|340.62|342.59|340.59|342.62|340.62|342.59|340.59|3
1722808530000|2024-08-04 21:55:30|342.6|340.6|342.6|340.6|342.62|340.62|342.6|340.6|6
1722808540000|2024-08-04 21:55:40|342.55|340.55|342.19|340.19|342.55|340.55|342.16|340.16|10
1722808550000|2024-08-04 21:55:50|342.17|340.17|342.2|340.2|342.2|340.2|342.17|340.17|6
1722808560000|2024-08-04 21:56:00|342.21|340.21|342.18|340.18|342.22|340.22|342.18|340.18|6
1722808570000|2024-08-04 21:56:10|342.16|340.16|342.18|340.18|342.22|340.22|342.16|340.16|8
1722808590000|2024-08-04 21:56:30|342.19|340.19|342.18|340.18|342.21|340.21|342.18|340.18|6
1722808600000|2024-08-04 21:56:40|342.19|340.19|342.32|340.32|342.38|340.38|342.19|340.19|9
1722808610000|2024-08-04 21:56:50|342.36|340.36|342.36|340.36|342.38|340.38|342.35|340.35|6
1722808620000|2024-08-04 21:57:00|342.38|340.38|342.42|340.42|342.42|340.42|342.38|340.38|5
1722808630000|2024-08-04 21:57:10|342.41|340.41|342.37|340.37|342.41|340.41|342.37|340.37|5
1722808650000|2024-08-04 21:57:30|342.38|340.38|342.19|340.19|342.41|340.41|342.16|340.16|14
1722808660000|2024-08-04 21:57:40|342.2|340.2|342.22|340.22|342.22|340.22|342.2|340.2|2
1722808670000|2024-08-04 21:57:50|342.17|340.17|342.16|340.16|342.22|340.22|342.04|340.04|17
1722808680000|2024-08-04 21:58:00|342.15|340.15|342.11|340.11|342.17|340.17|342.11|340.11|7
1722808690000|2024-08-04 21:58:10|342.15|340.15|342.46|340.46|342.49|340.49|342.15|340.15|14
1722808700000|2024-08-04 21:58:20|342.5|340.5|342.57|340.57|342.57|340.57|342.5|340.5|7
1722808710000|2024-08-04 21:58:30|342.58|340.58|342.88|340.88|342.88|340.88|342.58|340.58|7
1722808720000|2024-08-04 21:58:40|342.84|340.84|342.61|340.61|342.84|340.84|342.53|340.53|17
1722808730000|2024-08-04 21:58:50|342.63|340.63|342.73|340.73|342.73|340.73|342.61|340.61|12
1722808740000|2024-08-04 21:59:00|342.72|340.72|342.79|340.79|342.87|340.87|342.72|340.72|14
1722808750000|2024-08-04 21:59:10|342.81|340.81|342.66|340.66|342.81|340.81|342.65|340.65|13
1722808760000|2024-08-04 21:59:20|342.67|340.67|342.7|340.7|342.7|340.7|342.67|340.67|8
1722808770000|2024-08-04 21:59:30|342.71|340.71|342.65|340.65|342.71|340.71|342.62|340.62|5
1722808780000|2024-08-04 21:59:40|342.66|340.66|342.72|340.72|342.77|340.77|342.63|340.63|10
1722808800000|2024-08-04 22:00:00|342.68|340.68|342.89|340.89|342.89|340.89|342.52|340.52|23
1722808810000|2024-08-04 22:00:10|342.83|340.83|342.68|340.68|342.83|340.83|342.6|340.6|25
1722808820000|2024-08-04 22:00:20|342.64|340.64|342.78|340.78|342.84|340.84|342.48|340.48|28
1722808830000|2024-08-04 22:00:30|342.77|340.77|342.82|340.82|342.9|340.9|342.77|340.77|22
1722808840000|2024-08-04 22:00:40|342.77|340.77|342.88|340.88|342.89|340.89|342.65|340.65|31
1722808850000|2024-08-04 22:00:50|342.87|340.87|342.81|340.81|342.87|340.87|342.81|340.81|8
1722808870000|2024-08-04 22:01:10|342.8|340.8|342.8|340.8|342.83|340.83|342.75|340.75|15
1722808880000|2024-08-04 22:01:20|342.83|340.83|342.69|340.69|342.83|340.83|342.68|340.68|23
1722808900000|2024-08-04 22:01:40|342.7|340.7|342.2|340.2|342.74|340.74|342.13|340.13|25
1722808910000|2024-08-04 22:01:50|342.19|340.19|341.99|339.99|342.2|340.2|341.99|339.99|14
1722808920000|2024-08-04 22:02:00|342.02|340.02|342.21|340.21|342.31|340.31|342.02|340.02|22
1722808930000|2024-08-04 22:02:10|342.18|340.18|342.24|340.24|342.3|340.3|342.13|340.13|14
1722808940000|2024-08-04 22:02:20|342.23|340.23|342.1|340.1|342.23|340.23|341.98|339.98|26
1722808950000|2024-08-04 22:02:30|342.07|340.07|342.02|340.02|342.15|340.15|342.01|340.01|27
1722808960000|2024-08-04 22:02:40|342.03|340.03|341.97|339.97|342.03|340.03|341.97|339.97|10
1722808980000|2024-08-04 22:03:00|342.05|340.05|341.78|339.78|342.27|340.27|341.78|339.78|31
1722808990000|2024-08-04 22:03:10|341.79|339.79|341.76|339.76|341.79|339.79|341.72|339.72|5
1722809000000|2024-08-04 22:03:20|341.77|339.77|341.68|339.68|341.77|339.77|341.61|339.61|26
1722809010000|2024-08-04 22:03:30|341.66|339.66|341.41|339.41|341.75|339.75|341.41|339.41|24
1722809020000|2024-08-04 22:03:40|341.38|339.38|341.07|339.07|341.43|339.43|341.02|339.02|23
1722809030000|2024-08-04 22:03:50|340.96|338.96|340.67|338.67|340.96|338.96|340.67|338.67|8
1722809040000|2024-08-04 22:04:00|340.76|338.76|340.64|338.64|340.89|338.89|340.64|338.64|29
1722809050000|2024-08-04 22:04:10|340.63|338.63|340.84|338.84|340.96|338.96|340.58|338.58|27
1722809060000|2024-08-04 22:04:20|340.83|338.83|340.91|338.91|340.94|338.94|340.72|338.72|22
1722809070000|2024-08-04 22:04:30|340.92|338.92|341.18|339.18|341.33|339.33|340.92|338.92|26
1722809080000|2024-08-04 22:04:40|341.22|339.22|341.04|339.04|341.23|339.23|340.86|338.86|29
1722809090000|2024-08-04 22:04:50|341.03|339.03|340.92|338.92|341.06|339.06|340.91|338.91|19
1722809100000|2024-08-04 22:05:00|340.95|338.95|341.11|339.11|341.15|339.15|340.94|338.94|26
1722809110000|2024-08-04 22:05:10|341.14|339.14|341.49|339.49|341.49|339.49|341.14|339.14|32
1722809120000|2024-08-04 22:05:20|341.5|339.5|342.03|340.03|342.09|340.09|341.46|339.46|28
1722809130000|2024-08-04 22:05:30|342.01|340.01|341.87|339.87|342.32|340.32|341.87|339.87|27
1722809140000|2024-08-04 22:05:40|341.95|339.95|341.74|339.74|341.95|339.95|341.68|339.68|13
1722809150000|2024-08-04 22:05:50|341.73|339.73|341.8|339.8|341.95|339.95|341.73|339.73|23
1722809160000|2024-08-04 22:06:00|341.81|339.81|341.3|339.3|341.81|339.81|341.17|339.17|25
1722809170000|2024-08-04 22:06:10|341.31|339.31|341.63|339.63|341.74|339.74|341.31|339.31|27
1722809180000|2024-08-04 22:06:20|341.64|339.64|341.6|339.6|341.85|339.85|341.6|339.6|20
1722809190000|2024-08-04 22:06:30|341.62|339.62|341.4|339.4|341.64|339.64|341.07|339.07|26
1722809200000|2024-08-04 22:06:40|341.39|339.39|341.48|339.48|341.48|339.48|341.37|339.37|19
1722809210000|2024-08-04 22:06:50|341.5|339.5|341.73|339.73|341.73|339.73|341.48|339.48|17
1722809220000|2024-08-04 22:07:00|341.74|339.74|341.86|339.86|341.86|339.86|341.7|339.7|23
1722809230000|2024-08-04 22:07:10|341.84|339.84|341.82|339.82|341.86|339.86|341.75|339.75|24
1722809240000|2024-08-04 22:07:20|341.84|339.84|341.52|339.52|341.88|339.88|341.47|339.47|29
1722809250000|2024-08-04 22:07:30|341.48|339.48|341.67|339.67|341.67|339.67|341.42|339.42|16
1722809260000|2024-08-04 22:07:40|341.66|339.66|341.81|339.81|341.82|339.82|341.57|339.57|23
1722809270000|2024-08-04 22:07:50|341.75|339.75|341.82|339.82|341.82|339.82|341.75|339.75|12
1722809280000|2024-08-04 22:08:00|341.84|339.84|341.88|339.88|341.88|339.88|341.84|339.84|2
1722809290000|2024-08-04 22:08:10|341.91|339.91|342.54|340.54|342.56|340.56|341.91|339.91|22
1722809300000|2024-08-04 22:08:20|342.55|340.55|342.72|340.72|342.8|340.8|342.55|340.55|17
1722809310000|2024-08-04 22:08:30|342.76|340.76|342.56|340.56|342.78|340.78|342.39|340.39|17
1722809320000|2024-08-04 22:08:40|342.6|340.6|342.6|340.6|342.65|340.65|342.53|340.53|21
1722809330000|2024-08-04 22:08:50|342.58|340.58|342.75|340.75|342.76|340.76|342.58|340.58|14
1722809340000|2024-08-04 22:09:00|342.68|340.68|342.75|340.75|342.75|340.75|342.68|340.68|5
1722809350000|2024-08-04 22:09:10|342.76|340.76|342.78|340.78|342.81|340.81|342.76|340.76|8
1722809360000|2024-08-04 22:09:20|342.8|340.8|342.91|340.91|342.91|340.91|342.8|340.8|4
1722809370000|2024-08-04 22:09:30|342.98|340.98|343.03|341.03|343.08|341.08|342.98|340.98|8
1722809380000|2024-08-04 22:09:40|343.05|341.05|343.42|341.42|343.48|341.48|343.05|341.05|20
1722809390000|2024-08-04 22:09:50|343.43|341.43|343.55|341.55|343.55|341.55|343.34|341.34|20
1722809400000|2024-08-04 22:10:00|343.48|341.48|343.77|341.77|343.79|341.79|343.45|341.45|22
1722809420000|2024-08-04 22:10:20|343.83|341.83|343.9|341.9|343.9|341.9|343.83|341.83|2
1722809430000|2024-08-04 22:10:30|343.95|341.95|344.58|342.58|344.6|342.6|343.95|341.95|10
1722809440000|2024-08-04 22:10:40|344.51|342.51|344.81|342.81|344.88|342.88|344.51|342.51|27
1722809450000|2024-08-04 22:10:50|344.84|342.84|344.86|342.86|345.01|343.01|344.78|342.78|25
1722809460000|2024-08-04 22:11:00|344.84|342.84|344.89|342.89|344.91|342.91|344.78|342.78|28
1722809470000|2024-08-04 22:11:10|344.93|342.93|344.88|342.88|345.04|343.04|344.86|342.86|23
1722809480000|2024-08-04 22:11:20|344.87|342.87|345.2|343.2|345.25|343.25|344.86|342.86|17
1722809490000|2024-08-04 22:11:30|345.23|343.23|345.62|343.62|345.66|343.66|345.2|343.2|27
1722809500000|2024-08-04 22:11:40|345.67|343.67|345.65|343.65|345.79|343.79|345.49|343.49|31
1722809510000|2024-08-04 22:11:50|345.66|343.66|345.86|343.86|345.86|343.86|345.66|343.66|28
1722809520000|2024-08-04 22:12:00|345.85|343.85|345.53|343.53|345.85|343.85|345.52|343.52|18
1722809530000|2024-08-04 22:12:10|345.59|343.59|345.32|343.32|345.59|343.59|345.26|343.26|22
1722809540000|2024-08-04 22:12:20|345.31|343.31|345.12|343.12|345.35|343.35|345.12|343.12|31
1722809550000|2024-08-04 22:12:30|345.14|343.14|345|343|345.17|343.17|344.78|342.78|26
1722809560000|2024-08-04 22:12:40|344.95|342.95|344.74|342.74|344.99|342.99|344.73|342.73|24
1722809570000|2024-08-04 22:12:50|344.69|342.69|344.68|342.68|344.7|342.7|344.61|342.61|19
1722809580000|2024-08-04 22:13:00|344.69|342.69|344.41|342.41|344.69|342.69|344.36|342.36|23
1722809590000|2024-08-04 22:13:10|344.4|342.4|344.35|342.35|344.48|342.48|344.12|342.12|28
1722809600000|2024-08-04 22:13:20|344.36|342.36|344.23|342.23|344.44|342.44|344.22|342.22|18
1722809610000|2024-08-04 22:13:30|344.31|342.31|344.11|342.11|344.31|342.31|344.05|342.05|20
1722809620000|2024-08-04 22:13:40|344.14|342.14|344.08|342.08|344.14|342.14|344.04|342.04|22
1722809630000|2024-08-04 22:13:50|344.07|342.07|344.07|342.07|344.12|342.12|343.98|341.98|23
1722809640000|2024-08-04 22:14:00|344.05|342.05|343.88|341.88|344.1|342.1|343.87|341.87|23
1722809650000|2024-08-04 22:14:10|343.87|341.87|343.56|341.56|343.91|341.91|343.54|341.54|27
1722809660000|2024-08-04 22:14:20|343.55|341.55|343.66|341.66|343.84|341.84|343.55|341.55|26
1722809670000|2024-08-04 22:14:30|343.65|341.65|343.89|341.89|343.94|341.94|343.52|341.52|28
1722809680000|2024-08-04 22:14:40|343.91|341.91|343.95|341.95|343.96|341.96|343.86|341.86|19
1722809690000|2024-08-04 22:14:50|343.96|341.96|344|342|344.01|342.01|343.95|341.95|10
1722809700000|2024-08-04 22:15:00|344.01|342.01|344.19|342.19|344.29|342.29|344|342|12
1722809710000|2024-08-04 22:15:10|344.23|342.23|344.66|342.66|344.67|342.67|344.23|342.23|33
1722809720000|2024-08-04 22:15:20|344.68|342.68|344.92|342.92|345.16|343.16|344.65|342.65|25
1722809730000|2024-08-04 22:15:30|344.87|342.87|344.7|342.7|345.06|343.06|344.69|342.69|25
1722809740000|2024-08-04 22:15:40|344.68|342.68|344.44|342.44|344.68|342.68|344.44|342.44|17
1722809750000|2024-08-04 22:15:50|344.39|342.39|344.09|342.09|344.52|342.52|344.09|342.09|23
1722809760000|2024-08-04 22:16:00|344.08|342.08|344.04|342.04|344.09|342.09|344.02|342.02|18
1722809770000|2024-08-04 22:16:10|344.02|342.02|344.16|342.16|344.18|342.18|343.99|341.99|19
1722809780000|2024-08-04 22:16:20|344.19|342.19|344.63|342.63|344.63|342.63|344.13|342.13|20
1722809790000|2024-08-04 22:16:30|344.58|342.58|344.3|342.3|344.58|342.58|344.21|342.21|26
1722809800000|2024-08-04 22:16:40|344.28|342.28|344.38|342.38|344.58|342.58|344.28|342.28|19
1722809810000|2024-08-04 22:16:50|344.29|342.29|344.05|342.05|344.29|342.29|344.03|342.03|19
1722809820000|2024-08-04 22:17:00|344|342|343.82|341.82|344.08|342.08|343.8|341.8|25
1722809830000|2024-08-04 22:17:10|343.87|341.87|343.68|341.68|343.87|341.87|343.64|341.64|22
1722809840000|2024-08-04 22:17:20|343.61|341.61|343.73|341.73|343.83|341.83|343.61|341.61|21
1722809850000|2024-08-04 22:17:30|343.78|341.78|343.83|341.83|343.91|341.91|343.71|341.71|27
1722809860000|2024-08-04 22:17:40|343.82|341.82|343.6|341.6|343.85|341.85|343.6|341.6|26
1722809870000|2024-08-04 22:17:50|343.71|341.71|343.61|341.61|343.73|341.73|343.6|341.6|18
1722809880000|2024-08-04 22:18:00|343.58|341.58|343.39|341.39|343.58|341.58|343.37|341.37|23
1722809890000|2024-08-04 22:18:10|343.38|341.38|343.41|341.41|343.42|341.42|343.26|341.26|17
1722809900000|2024-08-04 22:18:20|343.42|341.42|343.26|341.26|343.46|341.46|343.26|341.26|23
1722809910000|2024-08-04 22:18:30|343.25|341.25|343.39|341.39|343.41|341.41|343.21|341.21|19
1722809920000|2024-08-04 22:18:40|343.35|341.35|343.39|341.39|343.4|341.4|343.34|341.34|13
1722809930000|2024-08-04 22:18:50|343.35|341.35|343.33|341.33|343.38|341.38|343.33|341.33|3
1722809940000|2024-08-04 22:19:00|343.31|341.31|343.33|341.33|343.39|341.39|343.29|341.29|13
1722809950000|2024-08-04 22:19:10|343.32|341.32|343.24|341.24|343.34|341.34|343.21|341.21|29
1722809960000|2024-08-04 22:19:20|343.22|341.22|343.11|341.11|343.25|341.25|343.07|341.07|31
1722809970000|2024-08-04 22:19:30|343.13|341.13|342.6|340.6|343.16|341.16|342.11|340.11|28
1722809980000|2024-08-04 22:19:40|342.62|340.62|342.63|340.63|342.72|340.72|342.55|340.55|28
1722809990000|2024-08-04 22:19:50|342.62|340.62|342.59|340.59|342.65|340.65|342.58|340.58|24
1722810000000|2024-08-04 22:20:00|342.55|340.55|342.92|340.92|342.92|340.92|342.48|340.48|30
1722810010000|2024-08-04 22:20:10|342.93|340.93|342.95|340.95|343|341|342.72|340.72|31
1722810020000|2024-08-04 22:20:20|342.97|340.97|342.95|340.95|343.05|341.05|342.79|340.79|28
1722810030000|2024-08-04 22:20:30|342.88|340.88|342.51|340.51|342.98|340.98|342.39|340.39|26
1722810040000|2024-08-04 22:20:40|342.48|340.48|342.36|340.36|342.5|340.5|342.34|340.34|23
1722810050000|2024-08-04 22:20:50|342.34|340.34|342.49|340.49|342.59|340.59|342.27|340.27|21
1722810060000|2024-08-04 22:21:00|342.46|340.46|342.98|340.98|342.98|340.98|342.46|340.46|24
1722810070000|2024-08-04 22:21:10|342.88|340.88|342.77|340.77|343.01|341.01|342.68|340.68|29
1722810080000|2024-08-04 22:21:20|342.71|340.71|342.38|340.38|342.71|340.71|342.31|340.31|31
1722810090000|2024-08-04 22:21:30|342.36|340.36|342.78|340.78|342.78|340.78|342.2|340.2|31
1722810100000|2024-08-04 22:21:40|342.86|340.86|342.87|340.87|342.89|340.89|342.73|340.73|26
1722810110000|2024-08-04 22:21:50|342.88|340.88|343.28|341.28|343.28|341.28|342.88|340.88|30
1722810120000|2024-08-04 22:22:00|343.31|341.31|343.6|341.6|343.6|341.6|343.14|341.14|35
1722810130000|2024-08-04 22:22:10|343.59|341.59|343.55|341.55|343.94|341.94|343.5|341.5|37
1722810140000|2024-08-04 22:22:20|343.48|341.48|343.72|341.72|343.77|341.77|343.4|341.4|29
1722810150000|2024-08-04 22:22:30|343.66|341.66|343.99|341.99|343.99|341.99|343.41|341.41|28
1722810160000|2024-08-04 22:22:40|344.05|342.05|343.78|341.78|344.07|342.07|343.76|341.76|23
1722810170000|2024-08-04 22:22:50|343.77|341.77|343.53|341.53|343.77|341.77|343.46|341.46|17
1722810180000|2024-08-04 22:23:00|343.49|341.49|343.33|341.33|343.5|341.5|343.29|341.29|20
1722810190000|2024-08-04 22:23:10|343.32|341.32|342.72|340.72|343.32|341.32|342.71|340.71|28
1722810200000|2024-08-04 22:23:20|342.88|340.88|343.06|341.06|343.23|341.23|342.8|340.8|23
1722810210000|2024-08-04 22:23:30|343.07|341.07|343.06|341.06|343.07|341.07|343.04|341.04|4
1722810220000|2024-08-04 22:23:40|343.08|341.08|342.86|340.86|343.09|341.09|342.82|340.82|24
1722810230000|2024-08-04 22:23:50|342.85|340.85|342.79|340.79|342.85|340.85|342.64|340.64|24
1722810240000|2024-08-04 22:24:00|342.74|340.74|343.04|341.04|343.05|341.05|342.6|340.6|28
1722810250000|2024-08-04 22:24:10|342.98|340.98|342.98|340.98|343.03|341.03|342.93|340.93|25
1722810260000|2024-08-04 22:24:20|343.01|341.01|343.21|341.21|343.31|341.31|343.01|341.01|18
1722810270000|2024-08-04 22:24:30|343.23|341.23|343.3|341.3|343.4|341.4|343.14|341.14|26
1722810280000|2024-08-04 22:24:40|343.26|341.26|342.99|340.99|343.26|341.26|342.91|340.91|27
1722810290000|2024-08-04 22:24:50|343.04|341.04|342.92|340.92|343.04|341.04|342.9|340.9|19
1722810300000|2024-08-04 22:25:00|342.93|340.93|343.07|341.07|343.14|341.14|342.87|340.87|25
1722810310000|2024-08-04 22:25:10|343.01|341.01|342.93|340.93|343.09|341.09|342.82|340.82|18
1722810320000|2024-08-04 22:25:20|342.94|340.94|343.45|341.45|343.51|341.51|342.93|340.93|20
1722810330000|2024-08-04 22:25:30|343.43|341.43|343.41|341.41|343.61|341.61|343.34|341.34|31
1722810340000|2024-08-04 22:25:40|343.4|341.4|343.24|341.24|343.41|341.41|343.24|341.24|18
1722810350000|2024-08-04 22:25:50|343.27|341.27|343.21|341.21|343.27|341.27|343.21|341.21|6
1722810360000|2024-08-04 22:26:00|343.27|341.27|343.51|341.51|343.67|341.67|343.17|341.17|29
1722810370000|2024-08-04 22:26:10|343.53|341.53|343.89|341.89|344.02|342.02|343.53|341.53|27
1722810380000|2024-08-04 22:26:20|343.87|341.87|343.53|341.53|343.87|341.87|343.53|341.53|32
1722810390000|2024-08-04 22:26:30|343.51|341.51|343.49|341.49|343.57|341.57|343.38|341.38|28
1722810400000|2024-08-04 22:26:40|343.54|341.54|343.63|341.63|343.63|341.63|343.47|341.47|19
1722810410000|2024-08-04 22:26:50|343.69|341.69|344|342|344.01|342.01|343.69|341.69|24
1722810420000|2024-08-04 22:27:00|344.01|342.01|344.38|342.38|344.39|342.39|344.01|342.01|19
1722810430000|2024-08-04 22:27:10|344.36|342.36|344.68|342.68|344.68|342.68|344.36|342.36|27
1722810440000|2024-08-04 22:27:20|344.72|342.72|344.39|342.39|344.75|342.75|344.39|342.39|19
1722810450000|2024-08-04 22:27:30|344.37|342.37|344.22|342.22|344.39|342.39|344.1|342.1|24
1722810460000|2024-08-04 22:27:40|344.16|342.16|344.28|342.28|344.28|342.28|344.11|342.11|20
1722810470000|2024-08-04 22:27:50|344.26|342.26|344.29|342.29|344.32|342.32|344.13|342.13|27
1722810480000|2024-08-04 22:28:00|344.38|342.38|344.09|342.09|344.38|342.38|344.09|342.09|26
1722810490000|2024-08-04 22:28:10|344.16|342.16|343.75|341.75|344.16|342.16|343.66|341.66|26
1722810500000|2024-08-04 22:28:20|343.79|341.79|343.49|341.49|343.79|341.79|343.45|341.45|28
1722810510000|2024-08-04 22:28:30|343.45|341.45|343.57|341.57|343.57|341.57|343.42|341.42|16
1722810520000|2024-08-04 22:28:40|343.58|341.58|343.54|341.54|343.59|341.59|343.5|341.5|10
1722810530000|2024-08-04 22:28:50|343.56|341.56|343.37|341.37|343.56|341.56|343.28|341.28|21
1722810540000|2024-08-04 22:29:00|343.4|341.4|343.77|341.77|343.79|341.79|343.39|341.39|15
1722810550000|2024-08-04 22:29:10|343.69|341.69|343.58|341.58|343.7|341.7|343.57|341.57|22
1722810560000|2024-08-04 22:29:20|343.56|341.56|343.62|341.62|343.64|341.64|343.55|341.55|7
1722810570000|2024-08-04 22:29:30|343.74|341.74|343.55|341.55|343.82|341.82|343.53|341.53|20
1722810580000|2024-08-04 22:29:40|343.53|341.53|343.55|341.55|343.55|341.55|343.51|341.51|5
1722810590000|2024-08-04 22:29:50|343.56|341.56|343.59|341.59|343.69|341.69|343.55|341.55|16
1722810600000|2024-08-04 22:30:00|343.63|341.63|343.52|341.52|343.63|341.63|343.37|341.37|20
1722810610000|2024-08-04 22:30:10|343.53|341.53|344.15|342.15|344.15|342.15|343.52|341.52|18
1722810620000|2024-08-04 22:30:20|344.21|342.21|344.22|342.22|344.3|342.3|344.03|342.03|30
1722810630000|2024-08-04 22:30:30|344.31|342.31|344.81|342.81|345.12|343.12|344.31|342.31|33
1722810640000|2024-08-04 22:30:40|344.83|342.83|344.81|342.81|344.93|342.93|344.7|342.7|32
1722810650000|2024-08-04 22:30:50|344.8|342.8|344.85|342.85|344.93|342.93|344.72|342.72|30
1722810660000|2024-08-04 22:31:00|344.87|342.87|344.99|342.99|344.99|342.99|344.8|342.8|13
1722810670000|2024-08-04 22:31:10|344.96|342.96|344.98|342.98|345.42|343.42|344.96|342.96|30
1722810680000|2024-08-04 22:31:20|345.03|343.03|344.48|342.48|345.03|343.03|344.42|342.42|38
1722810690000|2024-08-04 22:31:30|344.52|342.52|344.39|342.39|344.68|342.68|344.23|342.23|31
1722810700000|2024-08-04 22:31:40|344.37|342.37|344.4|342.4|344.42|342.42|344.22|342.22|30
1722810710000|2024-08-04 22:31:50|344.41|342.41|344.44|342.44|344.53|342.53|344.37|342.37|24
1722810720000|2024-08-04 22:32:00|344.41|342.41|344.02|342.02|344.44|342.44|344.02|342.02|34
1722810730000|2024-08-04 22:32:10|344.05|342.05|343.96|341.96|344.08|342.08|343.88|341.88|31
1722810740000|2024-08-04 22:32:20|343.94|341.94|344.14|342.14|344.14|342.14|343.91|341.91|22
1722810750000|2024-08-04 22:32:30|344.13|342.13|344.03|342.03|344.14|342.14|343.92|341.92|25
1722810760000|2024-08-04 22:32:40|344.05|342.05|344.12|342.12|344.16|342.16|344.05|342.05|13
1722810770000|2024-08-04 22:32:50|344.13|342.13|343.72|341.72|344.15|342.15|343.72|341.72|21
1722810780000|2024-08-04 22:33:00|343.81|341.81|343.76|341.76|343.95|341.95|343.73|341.73|20
1722810790000|2024-08-04 22:33:10|343.77|341.77|343.7|341.7|343.78|341.78|343.67|341.67|22
1722810800000|2024-08-04 22:33:20|343.67|341.67|343.84|341.84|343.88|341.88|343.57|341.57|29
1722810810000|2024-08-04 22:33:30|343.94|341.94|343.99|341.99|344.08|342.08|343.87|341.87|28
1722810820000|2024-08-04 22:33:40|344.04|342.04|344.17|342.17|344.24|342.24|344.02|342.02|7
1722810830000|2024-08-04 22:33:50|344.18|342.18|344.01|342.01|344.18|342.18|344.01|342.01|24
1722810840000|2024-08-04 22:34:00|343.99|341.99|343.75|341.75|344.05|342.05|343.74|341.74|30
1722810850000|2024-08-04 22:34:10|343.64|341.64|343.2|341.2|343.64|341.64|343.2|341.2|29
1722810860000|2024-08-04 22:34:20|343.17|341.17|343.16|341.16|343.29|341.29|343.14|341.14|23
1722810870000|2024-08-04 22:34:30|343.15|341.15|343.2|341.2|343.28|341.28|343.1|341.1|21
1722810880000|2024-08-04 22:34:40|343.15|341.15|343.2|341.2|343.2|341.2|343.15|341.15|3
1722810890000|2024-08-04 22:34:50|343.15|341.15|343.2|341.2|343.23|341.23|343.12|341.12|16
1722810900000|2024-08-04 22:35:00|343.21|341.21|343.22|341.22|343.28|341.28|343.14|341.14|30
1722810910000|2024-08-04 22:35:10|343.2|341.2|343.39|341.39|343.48|341.48|343.17|341.17|20
1722810920000|2024-08-04 22:35:20|343.44|341.44|343.69|341.69|343.79|341.79|343.44|341.44|20
1722810930000|2024-08-04 22:35:30|343.64|341.64|343.69|341.69|343.69|341.69|343.55|341.55|15
1722810940000|2024-08-04 22:35:40|343.75|341.75|343.49|341.49|343.82|341.82|343.49|341.49|17
1722810950000|2024-08-04 22:35:50|343.44|341.44|343.69|341.69|343.74|341.74|343.44|341.44|24
1722810960000|2024-08-04 22:36:00|343.68|341.68|344.15|342.15|344.16|342.16|343.66|341.66|26
1722810970000|2024-08-04 22:36:10|344.11|342.11|344.2|342.2|344.41|342.41|344.08|342.08|30
1722810980000|2024-08-04 22:36:20|344.21|342.21|344.05|342.05|344.21|342.21|343.99|341.99|29
1722810990000|2024-08-04 22:36:30|344.04|342.04|344.25|342.25|344.25|342.25|343.94|341.94|30
1722811000000|2024-08-04 22:36:40|344.27|342.27|343.93|341.93|344.28|342.28|343.88|341.88|30
1722811010000|2024-08-04 22:36:50|343.92|341.92|343.83|341.83|344.12|342.12|343.83|341.83|24
1722811020000|2024-08-04 22:37:00|343.78|341.78|343.75|341.75|343.78|341.78|343.62|341.62|18
1722811030000|2024-08-04 22:37:10|343.76|341.76|343.48|341.48|343.83|341.83|343.48|341.48|21
1722811040000|2024-08-04 22:37:20|343.47|341.47|343.34|341.34|343.5|341.5|343.26|341.26|30
1722811050000|2024-08-04 22:37:30|343.35|341.35|343.52|341.52|343.52|341.52|343.3|341.3|28
1722811060000|2024-08-04 22:37:40|343.53|341.53|343.43|341.43|343.55|341.55|343.33|341.33|28
1722811070000|2024-08-04 22:37:50|343.48|341.48|343.53|341.53|343.57|341.57|343.48|341.48|17
1722811080000|2024-08-04 22:38:00|343.5|341.5|343.6|341.6|343.63|341.63|343.45|341.45|26
1722811090000|2024-08-04 22:38:10|343.58|341.58|343.2|341.2|343.59|341.59|343.2|341.2|20
1722811100000|2024-08-04 22:38:20|343.23|341.23|343.28|341.28|343.42|341.42|343.12|341.12|24
1722811110000|2024-08-04 22:38:30|343.29|341.29|343.48|341.48|343.48|341.48|343.24|341.24|21
1722811120000|2024-08-04 22:38:40|343.5|341.5|343.54|341.54|343.56|341.56|343.35|341.35|22
1722811130000|2024-08-04 22:38:50|343.48|341.48|343.47|341.47|343.5|341.5|343.45|341.45|20
1722811140000|2024-08-04 22:39:00|343.46|341.46|343.06|341.06|343.48|341.48|343.06|341.06|26
1722811150000|2024-08-04 22:39:10|343.08|341.08|343.08|341.08|343.21|341.21|343.07|341.07|24
1722811160000|2024-08-04 22:39:20|343.09|341.09|343|341|343.15|341.15|342.99|340.99|18
1722811170000|2024-08-04 22:39:30|343.03|341.03|342.78|340.78|343.06|341.06|342.73|340.73|26
1722811180000|2024-08-04 22:39:40|342.75|340.75|342.79|340.79|342.79|340.79|342.67|340.67|23
1722811190000|2024-08-04 22:39:50|342.8|340.8|342.73|340.73|342.8|340.8|342.72|340.72|6
1722811200000|2024-08-04 22:40:00|342.74|340.74|342.91|340.91|343.08|341.08|342.74|340.74|28
1722811210000|2024-08-04 22:40:10|342.87|340.87|343.05|341.05|343.08|341.08|342.87|340.87|27
1722811220000|2024-08-04 22:40:20|343.04|341.04|342.8|340.8|343.06|341.06|342.76|340.76|23
1722811230000|2024-08-04 22:40:30|342.78|340.78|342.56|340.56|342.79|340.79|342.51|340.51|22
1722811240000|2024-08-04 22:40:40|342.52|340.52|342.09|340.09|342.55|340.55|342.09|340.09|29
1722811250000|2024-08-04 22:40:50|342.06|340.06|342.18|340.18|342.22|340.22|342.06|340.06|18
1722811260000|2024-08-04 22:41:00|342.22|340.22|342.44|340.44|342.45|340.45|342.19|340.19|23
1722811270000|2024-08-04 22:41:10|342.45|340.45|342.5|340.5|342.5|340.5|342.31|340.31|32
1722811280000|2024-08-04 22:41:20|342.54|340.54|342.46|340.46|342.54|340.54|342.45|340.45|11
1722811290000|2024-08-04 22:41:30|342.42|340.42|342.31|340.31|342.43|340.43|342.31|340.31|13
1722811300000|2024-08-04 22:41:40|342.29|340.29|342.09|340.09|342.29|340.29|342|340|16
1722811310000|2024-08-04 22:41:50|342.11|340.11|342.03|340.03|342.14|340.14|342|340|27
1722811320000|2024-08-04 22:42:00|342.02|340.02|342.08|340.08|342.09|340.09|342.02|340.02|8
1722811330000|2024-08-04 22:42:10|342.06|340.06|342.32|340.32|342.35|340.35|342.06|340.06|13
1722811340000|2024-08-04 22:42:20|342.31|340.31|341.96|339.96|342.31|340.31|341.82|339.82|23
1722811350000|2024-08-04 22:42:30|342.02|340.02|342.02|340.02|342.09|340.09|341.99|339.99|13
1722811360000|2024-08-04 22:42:40|342.01|340.01|341.99|339.99|342.03|340.03|341.91|339.91|11
1722811370000|2024-08-04 22:42:50|341.93|339.93|342.01|340.01|342.02|340.02|341.83|339.83|24
1722811380000|2024-08-04 22:43:00|341.97|339.97|341.91|339.91|342.05|340.05|341.86|339.86|30
1722811390000|2024-08-04 22:43:10|341.9|339.9|342.01|340.01|342.07|340.07|341.89|339.89|25
1722811400000|2024-08-04 22:43:20|342.03|340.03|342.14|340.14|342.16|340.16|341.98|339.98|27
1722811410000|2024-08-04 22:43:30|342.13|340.13|341.91|339.91|342.13|340.13|341.87|339.87|25
1722811420000|2024-08-04 22:43:40|341.92|339.92|341.75|339.75|341.94|339.94|341.66|339.66|22
1722811430000|2024-08-04 22:43:50|341.74|339.74|341.82|339.82|341.82|339.82|341.73|339.73|9
1722811440000|2024-08-04 22:44:00|341.81|339.81|341.92|339.92|341.93|339.93|341.81|339.81|16
1722811450000|2024-08-04 22:44:10|341.91|339.91|341.93|339.93|342.07|340.07|341.89|339.89|19
1722811460000|2024-08-04 22:44:20|341.97|339.97|341.97|339.97|341.99|339.99|341.89|339.89|13
1722811470000|2024-08-04 22:44:30|342.05|340.05|341.98|339.98|342.12|340.12|341.97|339.97|22
1722811480000|2024-08-04 22:44:40|342|340|342.05|340.05|342.05|340.05|341.79|339.79|16
1722811490000|2024-08-04 22:44:50|342.04|340.04|341.91|339.91|342.13|340.13|341.91|339.91|17
1722811500000|2024-08-04 22:45:00|341.83|339.83|341.66|339.66|341.83|339.83|341.63|339.63|23
1722811510000|2024-08-04 22:45:10|341.67|339.67|342.08|340.08|342.16|340.16|341.67|339.67|18
1722811520000|2024-08-04 22:45:20|342.07|340.07|342.19|340.19|342.19|340.19|341.99|339.99|27
1722811530000|2024-08-04 22:45:30|342.2|340.2|342.28|340.28|342.33|340.33|342.2|340.2|16
1722811540000|2024-08-04 22:45:40|342.19|340.19|342.23|340.23|342.34|340.34|342.19|340.19|25
1722811550000|2024-08-04 22:45:50|342.22|340.22|341.94|339.94|342.22|340.22|341.91|339.91|21
1722811560000|2024-08-04 22:46:00|341.93|339.93|341.65|339.65|341.98|339.98|341.65|339.65|30
1722811570000|2024-08-04 22:46:10|341.64|339.64|341.62|339.62|341.81|339.81|341.61|339.61|23
1722811580000|2024-08-04 22:46:20|341.61|339.61|341.93|339.93|341.93|339.93|341.49|339.49|25
1722811590000|2024-08-04 22:46:30|341.91|339.91|341.93|339.93|341.93|339.93|341.89|339.89|9
1722811600000|2024-08-04 22:46:40|342.01|340.01|341.85|339.85|342.02|340.02|341.85|339.85|18
1722811610000|2024-08-04 22:46:50|341.87|339.87|341.77|339.77|341.87|339.87|341.62|339.62|23
1722811620000|2024-08-04 22:47:00|341.55|339.55|341.26|339.26|341.55|339.55|341.25|339.25|28
1722811630000|2024-08-04 22:47:10|341.25|339.25|340.98|338.98|341.31|339.31|340.83|338.83|25
1722811640000|2024-08-04 22:47:20|340.92|338.92|340.8|338.8|340.95|338.95|340.8|338.8|26
1722811650000|2024-08-04 22:47:30|340.76|338.76|340.74|338.74|340.91|338.91|340.74|338.74|20
1722811660000|2024-08-04 22:47:40|340.67|338.67|340.69|338.69|340.74|338.74|340.44|338.44|20
1722811670000|2024-08-04 22:47:50|340.68|338.68|340.71|338.71|340.71|338.71|340.51|338.51|28
1722811680000|2024-08-04 22:48:00|340.7|338.7|340.7|338.7|340.86|338.86|340.63|338.63|26
1722811690000|2024-08-04 22:48:10|340.72|338.72|340.8|338.8|340.86|338.86|340.65|338.65|28
1722811700000|2024-08-04 22:48:20|340.83|338.83|340.84|338.84|340.89|338.89|340.71|338.71|25
1722811710000|2024-08-04 22:48:30|340.86|338.86|340.64|338.64|340.87|338.87|340.62|338.62|15
1722811720000|2024-08-04 22:48:40|340.63|338.63|340.72|338.72|340.86|338.86|340.57|338.57|24
1722811730000|2024-08-04 22:48:50|340.71|338.71|340.63|338.63|340.71|338.71|340.61|338.61|15
1722811740000|2024-08-04 22:49:00|340.74|338.74|340.6|338.6|340.75|338.75|340.54|338.54|23
1722811750000|2024-08-04 22:49:10|340.56|338.56|340.62|338.62|340.63|338.63|340.55|338.55|12
1722811760000|2024-08-04 22:49:20|340.63|338.63|340.9|338.9|340.95|338.95|340.63|338.63|29
1722811770000|2024-08-04 22:49:30|340.92|338.92|340.91|338.91|340.96|338.96|340.71|338.71|25
1722811780000|2024-08-04 22:49:40|340.88|338.88|340.77|338.77|340.88|338.88|340.71|338.71|26
1722811790000|2024-08-04 22:49:50|340.74|338.74|340.97|338.97|341.02|339.02|340.74|338.74|23
1722811800000|2024-08-04 22:50:00|340.99|338.99|340.75|338.75|341|339|340.73|338.73|27
1722811810000|2024-08-04 22:50:10|340.74|338.74|340.49|338.49|340.8|338.8|340.49|338.49|29
1722811820000|2024-08-04 22:50:20|340.51|338.51|340.23|338.23|340.51|338.51|340.23|338.23|30
1722811830000|2024-08-04 22:50:30|340.21|338.21|340.07|338.07|340.25|338.25|340.07|338.07|22
1722811840000|2024-08-04 22:50:40|340.06|338.06|340.09|338.09|340.15|338.15|339.98|337.98|27
1722811850000|2024-08-04 22:50:50|340.01|338.01|340.29|338.29|340.3|338.3|339.99|337.99|21
1722811860000|2024-08-04 22:51:00|340.25|338.25|340.52|338.52|340.57|338.57|340.25|338.25|31
1722811870000|2024-08-04 22:51:10|340.53|338.53|340.39|338.39|340.55|338.55|340.24|338.24|27
1722811880000|2024-08-04 22:51:20|340.37|338.37|340.3|338.3|340.45|338.45|340.29|338.29|25
1722811890000|2024-08-04 22:51:30|340.26|338.26|340.12|338.12|340.26|338.26|340.06|338.06|22
1722811900000|2024-08-04 22:51:40|340.09|338.09|340.35|338.35|340.4|338.4|340|338|19
1722811910000|2024-08-04 22:51:50|340.34|338.34|340.52|338.52|340.52|338.52|340.34|338.34|18
1722811920000|2024-08-04 22:52:00|340.61|338.61|340.7|338.7|340.78|338.78|340.61|338.61|15
1722811930000|2024-08-04 22:52:10|340.8|338.8|340.67|338.67|340.8|338.8|340.6|338.6|14
1722811940000|2024-08-04 22:52:20|340.64|338.64|340.58|338.58|340.67|338.67|340.46|338.46|21
1722811950000|2024-08-04 22:52:30|340.59|338.59|340.64|338.64|340.7|338.7|340.59|338.59|27
1722811960000|2024-08-04 22:52:40|340.62|338.62|340.63|338.63|340.66|338.66|340.62|338.62|12
1722811970000|2024-08-04 22:52:50|340.7|338.7|340.79|338.79|340.79|338.79|340.69|338.69|22
1722811980000|2024-08-04 22:53:00|340.78|338.78|341.14|339.14|341.18|339.18|340.78|338.78|19
1722811990000|2024-08-04 22:53:10|341.17|339.17|341.42|339.42|341.42|339.42|341.13|339.13|25
1722812000000|2024-08-04 22:53:20|341.4|339.4|341.41|339.41|341.42|339.42|341.29|339.29|21
1722812010000|2024-08-04 22:53:30|341.42|339.42|341.34|339.34|341.42|339.42|341.28|339.28|25
1722812020000|2024-08-04 22:53:40|341.28|339.28|341.29|339.29|341.37|339.37|341.19|339.19|14
1722812030000|2024-08-04 22:53:50|341.3|339.3|341.42|339.42|341.43|339.43|341.28|339.28|15
1722812040000|2024-08-04 22:54:00|341.4|339.4|341.08|339.08|341.42|339.42|341.08|339.08|19
1722812050000|2024-08-04 22:54:10|341.12|339.12|341.19|339.19|341.24|339.24|341.12|339.12|18
1722812060000|2024-08-04 22:54:20|341.2|339.2|341.21|339.21|341.27|339.27|341.18|339.18|19
1722812070000|2024-08-04 22:54:30|341.23|339.23|341.04|339.04|341.29|339.29|341.04|339.04|21
1722812080000|2024-08-04 22:54:40|341.07|339.07|341.08|339.08|341.1|339.1|341|339|17
1722812090000|2024-08-04 22:54:50|341.06|339.06|340.98|338.98|341.08|339.08|340.95|338.95|11
1722812100000|2024-08-04 22:55:00|341.02|339.02|341.14|339.14|341.14|339.14|341.02|339.02|23
1722812110000|2024-08-04 22:55:10|341.21|339.21|341.13|339.13|341.27|339.27|341.13|339.13|24
1722812120000|2024-08-04 22:55:20|341.09|339.09|341.08|339.08|341.09|339.09|341.01|339.01|16
1722812130000|2024-08-04 22:55:30|341.07|339.07|340.95|338.95|341.07|339.07|340.9|338.9|20
1722812140000|2024-08-04 22:55:40|340.96|338.96|341.12|339.12|341.12|339.12|340.96|338.96|19
1722812150000|2024-08-04 22:55:50|341.11|339.11|340.79|338.79|341.11|339.11|340.79|338.79|24
1722812160000|2024-08-04 22:56:00|340.78|338.78|340.82|338.82|340.87|338.87|340.78|338.78|24
1722812170000|2024-08-04 22:56:10|340.81|338.81|340.97|338.97|341.02|339.02|340.8|338.8|22
1722812180000|2024-08-04 22:56:20|340.96|338.96|340.97|338.97|340.99|338.99|340.94|338.94|21
1722812190000|2024-08-04 22:56:30|340.98|338.98|340.95|338.95|341.04|339.04|340.92|338.92|21
1722812200000|2024-08-04 22:56:40|340.96|338.96|340.84|338.84|340.96|338.96|340.79|338.79|18
1722812210000|2024-08-04 22:56:50|340.8|338.8|340.99|338.99|340.99|338.99|340.8|338.8|22
1722812220000|2024-08-04 22:57:00|341.04|339.04|341.1|339.1|341.16|339.16|341.04|339.04|16
1722812230000|2024-08-04 22:57:10|341.09|339.09|341.12|339.12|341.14|339.14|341.09|339.09|8
1722812240000|2024-08-04 22:57:20|341.14|339.14|341.15|339.15|341.23|339.23|341.1|339.1|16
1722812250000|2024-08-04 22:57:30|341.13|339.13|340.93|338.93|341.15|339.15|340.92|338.92|20
1722812260000|2024-08-04 22:57:40|340.92|338.92|340.84|338.84|340.93|338.93|340.82|338.82|22
1722812270000|2024-08-04 22:57:50|340.83|338.83|340.85|338.85|340.9|338.9|340.76|338.76|23
1722812280000|2024-08-04 22:58:00|340.82|338.82|341.11|339.11|341.13|339.13|340.78|338.78|21
1722812290000|2024-08-04 22:58:10|341.12|339.12|341.11|339.11|341.19|339.19|341.07|339.07|20
1722812300000|2024-08-04 22:58:20|341.1|339.1|340.99|338.99|341.1|339.1|340.95|338.95|14
1722812310000|2024-08-04 22:58:30|341.02|339.02|341.17|339.17|341.17|339.17|341|339|17
1722812320000|2024-08-04 22:58:40|341.16|339.16|341.1|339.1|341.16|339.16|341.1|339.1|13
1722812330000|2024-08-04 22:58:50|341.16|339.16|341|339|341.17|339.17|341|339|23
1722812340000|2024-08-04 22:59:00|340.99|338.99|341.44|339.44|341.52|339.52|340.99|338.99|19
1722812350000|2024-08-04 22:59:10|341.45|339.45|341.57|339.57|341.58|339.58|341.42|339.42|19
1722812360000|2024-08-04 22:59:20|341.56|339.56|341.56|339.56|341.65|339.65|341.56|339.56|22
1722812370000|2024-08-04 22:59:30|341.58|339.58|341.58|339.58|341.62|339.62|341.57|339.57|13
1722812380000|2024-08-04 22:59:40|341.55|339.55|341.51|339.51|341.61|339.61|341.49|339.49|18
1722812390000|2024-08-04 22:59:50|341.5|339.5|341.51|339.51|341.51|339.51|341.49|339.49|4
1722812400000|2024-08-04 23:00:00|341.56|339.56|341.24|339.24|341.56|339.56|341.21|339.21|24
1722812410000|2024-08-04 23:00:10|341.25|339.25|341.3|339.3|341.44|339.44|341.24|339.24|28
1722812420000|2024-08-04 23:00:20|341.26|339.26|341.14|339.14|341.3|339.3|341.14|339.14|13
1722812430000|2024-08-04 23:00:30|341.13|339.13|340.99|338.99|341.17|339.17|340.98|338.98|21
1722812440000|2024-08-04 23:00:40|340.96|338.96|340.94|338.94|340.98|338.98|340.83|338.83|21
1722812450000|2024-08-04 23:00:50|340.95|338.95|341.05|339.05|341.05|339.05|340.89|338.89|16
1722812460000|2024-08-04 23:01:00|341.07|339.07|341.13|339.13|341.27|339.27|341.01|339.01|28
1722812470000|2024-08-04 23:01:10|341.12|339.12|341.01|339.01|341.12|339.12|340.92|338.92|22
1722812480000|2024-08-04 23:01:20|340.99|338.99|340.75|338.75|341.08|339.08|340.74|338.74|31
1722812490000|2024-08-04 23:01:30|340.79|338.79|340.83|338.83|340.9|338.9|340.77|338.77|21
1722812500000|2024-08-04 23:01:40|340.82|338.82|340.95|338.95|341.02|339.02|340.82|338.82|27
1722812510000|2024-08-04 23:01:50|340.92|338.92|340.82|338.82|340.95|338.95|340.81|338.81|18
1722812520000|2024-08-04 23:02:00|340.83|338.83|341.09|339.09|341.17|339.17|340.83|338.83|25
1722812530000|2024-08-04 23:02:10|341.1|339.1|341.15|339.15|341.19|339.19|341.02|339.02|23
1722812540000|2024-08-04 23:02:20|341.17|339.17|340.93|338.93|341.21|339.21|340.93|338.93|32
1722812550000|2024-08-04 23:02:30|340.92|338.92|337.92|335.92|340.92|338.92|337.92|335.92|28
1722812560000|2024-08-04 23:02:40|337.91|335.91|337.92|335.92|337.97|335.97|337.86|335.86|23
1722812570000|2024-08-04 23:02:50|337.93|335.93|337.97|335.97|337.99|335.99|337.91|335.91|15
1722812580000|2024-08-04 23:03:00|337.98|335.98|337.1|335.1|337.98|335.98|337.05|335.05|29
1722812590000|2024-08-04 23:03:10|337.12|335.12|337.18|335.18|337.21|335.21|337.12|335.12|14
1722812600000|2024-08-04 23:03:20|337.24|335.24|337.24|335.24|337.3|335.3|337.12|335.12|19
1722812610000|2024-08-04 23:03:30|337.17|335.17|337.14|335.14|337.17|335.17|337.01|335.01|16
1722812620000|2024-08-04 23:03:40|337.12|335.12|337.2|335.2|337.25|335.25|337.1|335.1|18
1722812630000|2024-08-04 23:03:50|337.21|335.21|337.31|335.31|337.32|335.32|337.15|335.15|23
1722812640000|2024-08-04 23:04:00|337.23|335.23|337.41|335.41|337.48|335.48|337.22|335.22|20
1722812650000|2024-08-04 23:04:10|337.42|335.42|337.54|335.54|337.6|335.6|337.42|335.42|18
1722812660000|2024-08-04 23:04:20|337.48|335.48|337.22|335.22|337.51|335.51|337.21|335.21|21
1722812670000|2024-08-04 23:04:30|337.2|335.2|337.18|335.18|337.28|335.28|337.13|335.13|10
1722812680000|2024-08-04 23:04:40|337.15|335.15|336.83|334.83|337.16|335.16|336.77|334.77|19
1722812690000|2024-08-04 23:04:50|336.79|334.79|336.7|334.7|336.79|334.79|336.61|334.61|21
1722812700000|2024-08-04 23:05:00|336.69|334.69|336.78|334.78|336.79|334.79|336.51|334.51|22
1722812710000|2024-08-04 23:05:10|336.75|334.75|336.75|334.75|336.76|334.76|336.63|334.63|21
1722812720000|2024-08-04 23:05:20|336.71|334.71|336.37|334.37|336.71|334.71|336.37|334.37|19
1722812730000|2024-08-04 23:05:30|336.36|334.36|336.4|334.4|336.41|334.41|336.18|334.18|22
1722812740000|2024-08-04 23:05:40|336.38|334.38|336.52|334.52|336.52|334.52|336.37|334.37|16
1722812750000|2024-08-04 23:05:50|336.5|334.5|336.65|334.65|336.65|334.65|336.5|334.5|11
1722812760000|2024-08-04 23:06:00|336.67|334.67|336.73|334.73|336.77|334.77|336.67|334.67|9
1722812770000|2024-08-04 23:06:10|336.74|334.74|336.67|334.67|336.74|334.74|336.67|334.67|3
1722812780000|2024-08-04 23:06:20|336.68|334.68|336.4|334.4|336.68|334.68|336.34|334.34|15
1722812790000|2024-08-04 23:06:30|336.37|334.37|336.3|334.3|336.4|334.4|336.29|334.29|14
1722812800000|2024-08-04 23:06:40|336.29|334.29|336.3|334.3|336.42|334.42|336.25|334.25|19
1722812810000|2024-08-04 23:06:50|336.36|334.36|336.38|334.38|336.43|334.43|336.36|334.36|11
1722812820000|2024-08-04 23:07:00|336.37|334.37|336.55|334.55|336.57|334.57|336.37|334.37|14
1722812830000|2024-08-04 23:07:10|336.56|334.56|336.56|334.56|336.57|334.57|336.47|334.47|11
1722812840000|2024-08-04 23:07:20|336.49|334.49|336.47|334.47|336.5|334.5|336.42|334.42|9
1722812850000|2024-08-04 23:07:30|336.49|334.49|336.24|334.24|336.49|334.49|336.2|334.2|16
1722812860000|2024-08-04 23:07:40|336.25|334.25|336.17|334.17|336.3|334.3|336.17|334.17|10
1722812870000|2024-08-04 23:07:50|336.15|334.15|336.17|334.17|336.17|334.17|336.13|334.13|5
1722812880000|2024-08-04 23:08:00|336.18|334.18|336.32|334.32|336.32|334.32|336.18|334.18|11
1722812890000|2024-08-04 23:08:10|336.33|334.33|336.22|334.22|336.33|334.33|336.22|334.22|6
1722812900000|2024-08-04 23:08:20|336.19|334.19|336.17|334.17|336.19|334.19|336.14|334.14|8
1722812910000|2024-08-04 23:08:30|336.16|334.16|335.98|333.98|336.17|334.17|335.92|333.92|11
1722812920000|2024-08-04 23:08:40|336.06|334.06|336.28|334.28|336.28|334.28|336.06|334.06|12
1722812930000|2024-08-04 23:08:50|336.29|334.29|336.08|334.08|336.3|334.3|336.08|334.08|7
1722812940000|2024-08-04 23:09:00|336.09|334.09|336.09|334.09|336.09|334.09|336.07|334.07|5
1722812950000|2024-08-04 23:09:10|336.01|334.01|336.01|334.01|336.02|334.02|335.98|333.98|7
1722812960000|2024-08-04 23:09:20|335.97|333.97|335.92|333.92|335.98|333.98|335.9|333.9|17
1722812970000|2024-08-04 23:09:30|335.91|333.91|335.89|333.89|335.97|333.97|335.85|333.85|17
1722812980000|2024-08-04 23:09:40|335.88|333.88|335.79|333.79|335.93|333.93|335.79|333.79|10
1722812990000|2024-08-04 23:09:50|335.82|333.82|335.46|333.46|335.91|333.91|335.42|333.42|22
1722813000000|2024-08-04 23:10:00|335.47|333.47|335.68|333.68|335.7|333.7|335.47|333.47|23
1722813010000|2024-08-04 23:10:10|335.69|333.69|335.44|333.44|335.83|333.83|335.44|333.44|18
1722813020000|2024-08-04 23:10:20|335.42|333.42|335.28|333.28|335.42|333.42|335.25|333.25|5
1722813030000|2024-08-04 23:10:30|335.22|333.22|335.19|333.19|335.22|333.22|335.17|333.17|8
1722813040000|2024-08-04 23:10:40|335.16|333.16|334.99|332.99|335.16|333.16|334.99|332.99|10
1722813050000|2024-08-04 23:10:50|335|333|335.04|333.04|335.04|333.04|334.96|332.96|6
1722813060000|2024-08-04 23:11:00|335.14|333.14|334.84|332.84|335.14|333.14|334.81|332.81|16
1722813070000|2024-08-04 23:11:10|334.83|332.83|334.89|332.89|334.89|332.89|334.83|332.83|8
1722813080000|2024-08-04 23:11:20|334.92|332.92|335.06|333.06|335.06|333.06|334.92|332.92|8
1722813090000|2024-08-04 23:11:30|335.13|333.13|334.47|332.47|335.2|333.2|334.47|332.47|20
1722813100000|2024-08-04 23:11:40|334.55|332.55|334.42|332.42|334.58|332.58|334.42|332.42|18
1722813110000|2024-08-04 23:11:50|334.45|332.45|334.65|332.65|334.65|332.65|334.45|332.45|16
1722813120000|2024-08-04 23:12:00|334.63|332.63|334.61|332.61|334.63|332.63|334.44|332.44|15
1722813130000|2024-08-04 23:12:10|334.62|332.62|334.46|332.46|334.65|332.65|334.34|332.34|15
1722813140000|2024-08-04 23:12:20|334.4|332.4|334.18|332.18|334.48|332.48|334.18|332.18|15
1722813150000|2024-08-04 23:12:30|334.23|332.23|334.64|332.64|334.67|332.67|334.21|332.21|20
1722813160000|2024-08-04 23:12:40|334.62|332.62|334.56|332.56|334.66|332.66|334.56|332.56|14
1722813170000|2024-08-04 23:12:50|334.49|332.49|334.15|332.15|334.49|332.49|334.07|332.07|13
1722813180000|2024-08-04 23:13:00|334.08|332.08|334.23|332.23|334.23|332.23|334.01|332.01|21
1722813190000|2024-08-04 23:13:10|334.29|332.29|334.38|332.38|334.44|332.44|334.29|332.29|17
1722813200000|2024-08-04 23:13:20|334.42|332.42|334.36|332.36|334.51|332.51|334.36|332.36|12
1722813210000|2024-08-04 23:13:30|334.23|332.23|333.99|331.99|334.23|332.23|333.98|331.98|8
1722813220000|2024-08-04 23:13:40|334.02|332.02|334.1|332.1|334.11|332.11|333.97|331.97|13
1722813230000|2024-08-04 23:13:50|334.07|332.07|334.06|332.06|334.07|332.07|333.98|331.98|10
1722813240000|2024-08-04 23:14:00|334.05|332.05|334.1|332.1|334.15|332.15|333.97|331.97|12
1722813250000|2024-08-04 23:14:10|334.13|332.13|333.96|331.96|334.13|332.13|333.96|331.96|12
1722813260000|2024-08-04 23:14:20|334|332|333.88|331.88|334|332|333.85|331.85|8
1722813270000|2024-08-04 23:14:30|333.86|331.86|333.77|331.77|333.92|331.92|333.77|331.77|16
1722813280000|2024-08-04 23:14:40|333.76|331.76|333.37|331.37|333.76|331.76|333.34|331.34|10
1722813290000|2024-08-04 23:14:50|333.36|331.36|333.46|331.46|333.52|331.52|333.3|331.3|24
1722813300000|2024-08-04 23:15:00|333.52|331.52|333.54|331.54|333.56|331.56|333.5|331.5|11
1722813310000|2024-08-04 23:15:10|333.58|331.58|333.96|331.96|333.96|331.96|333.56|331.56|17
1722813320000|2024-08-04 23:15:20|333.93|331.93|333.96|331.96|333.98|331.98|333.9|331.9|7
1722813330000|2024-08-04 23:15:30|333.93|331.93|333.78|331.78|333.99|331.99|333.72|331.72|24
1722813340000|2024-08-04 23:15:40|333.76|331.76|333.76|331.76|333.81|331.81|333.76|331.76|8
1722813350000|2024-08-04 23:15:50|333.88|331.88|333.8|331.8|333.96|331.96|333.8|331.8|12
1722813360000|2024-08-04 23:16:00|333.85|331.85|333.53|331.53|333.97|331.97|333.53|331.53|23
1722813370000|2024-08-04 23:16:10|333.58|331.58|333.57|331.57|333.59|331.59|333.43|331.43|24
1722813380000|2024-08-04 23:16:20|333.55|331.55|333.67|331.67|333.7|331.7|333.49|331.49|23
1722813390000|2024-08-04 23:16:30|333.68|331.68|333.75|331.75|333.75|331.75|333.68|331.68|11
1722813400000|2024-08-04 23:16:40|333.71|331.71|333.89|331.89|333.89|331.89|333.71|331.71|15
1722813410000|2024-08-04 23:16:50|333.92|331.92|333.92|331.92|333.96|331.96|333.83|331.83|13
1722813420000|2024-08-04 23:17:00|334.06|332.06|334.31|332.31|334.31|332.31|334.06|332.06|6
1722813430000|2024-08-04 23:17:10|334.27|332.27|334.27|332.27|334.3|332.3|334.15|332.15|18
1722813440000|2024-08-04 23:17:20|334.24|332.24|333.79|331.79|334.24|332.24|333.79|331.79|18
1722813450000|2024-08-04 23:17:30|333.8|331.8|333.67|331.67|333.85|331.85|333.66|331.66|27
1722813460000|2024-08-04 23:17:40|333.61|331.61|333.68|331.68|333.75|331.75|333.61|331.61|12
1722813470000|2024-08-04 23:17:50|333.67|331.67|333.68|331.68|333.74|331.74|333.63|331.63|17
1722813480000|2024-08-04 23:18:00|333.69|331.69|333.54|331.54|333.7|331.7|333.42|331.42|24
1722813490000|2024-08-04 23:18:10|333.53|331.53|333.65|331.65|333.65|331.65|333.51|331.51|17
1722813500000|2024-08-04 23:18:20|333.66|331.66|333.82|331.82|333.82|331.82|333.66|331.66|7
1722813510000|2024-08-04 23:18:30|333.74|331.74|333.79|331.79|333.82|331.82|333.67|331.67|13
1722813520000|2024-08-04 23:18:40|333.77|331.77|333.91|331.91|333.94|331.94|333.67|331.67|25
1722813530000|2024-08-04 23:18:50|333.89|331.89|333.75|331.75|333.92|331.92|333.75|331.75|13
1722813540000|2024-08-04 23:19:00|333.81|331.81|333.63|331.63|333.89|331.89|333.63|331.63|21
1722813550000|2024-08-04 23:19:10|333.57|331.57|333.78|331.78|333.78|331.78|333.57|331.57|19
1722813560000|2024-08-04 23:19:20|333.76|331.76|333.65|331.65|333.76|331.76|333.6|331.6|13
1722813570000|2024-08-04 23:19:30|333.74|331.74|333.52|331.52|333.74|331.74|333.45|331.45|20
1722813580000|2024-08-04 23:19:40|333.46|331.46|333.29|331.29|333.46|331.46|333.29|331.29|9
1722813590000|2024-08-04 23:19:50|333.34|331.34|333.29|331.29|333.36|331.36|333.29|331.29|11
1722813600000|2024-08-04 23:20:00|333.3|331.3|333.34|331.34|333.34|331.34|333.29|331.29|9
1722813610000|2024-08-04 23:20:10|333.3|331.3|333.5|331.5|333.53|331.53|333.3|331.3|19
1722813620000|2024-08-04 23:20:20|333.49|331.49|333.45|331.45|333.52|331.52|333.39|331.39|21
1722813630000|2024-08-04 23:20:30|333.42|331.42|333.49|331.49|333.49|331.49|333.33|331.33|20
1722813640000|2024-08-04 23:20:40|333.48|331.48|333.59|331.59|333.59|331.59|333.48|331.48|9
1722813650000|2024-08-04 23:20:50|333.56|331.56|333.61|331.61|333.61|331.61|333.5|331.5|11
1722813660000|2024-08-04 23:21:00|333.7|331.7|333.87|331.87|333.88|331.88|333.7|331.7|12
1722813670000|2024-08-04 23:21:10|333.83|331.83|333.33|331.33|333.83|331.83|333.29|331.29|24
1722813680000|2024-08-04 23:21:20|333.49|331.49|333.92|331.92|333.92|331.92|333.43|331.43|24
1722813690000|2024-08-04 23:21:30|333.93|331.93|334.16|332.16|334.23|332.23|333.93|331.93|26
1722813700000|2024-08-04 23:21:40|334.2|332.2|334.16|332.16|334.21|332.21|334.1|332.1|22
1722813710000|2024-08-04 23:21:50|334.17|332.17|334.23|332.23|334.26|332.26|334.17|332.17|7
1722813720000|2024-08-04 23:22:00|334.27|332.27|334.62|332.62|334.68|332.68|334.23|332.23|20
1722813730000|2024-08-04 23:22:10|334.55|332.55|334.6|332.6|334.62|332.62|334.5|332.5|24
1722813740000|2024-08-04 23:22:20|334.61|332.61|334.86|332.86|334.86|332.86|334.61|332.61|23
1722813750000|2024-08-04 23:22:30|334.87|332.87|334.79|332.79|334.88|332.88|334.79|332.79|11
1722813760000|2024-08-04 23:22:40|334.8|332.8|334.79|332.79|334.81|332.81|334.79|332.79|3
1722813770000|2024-08-04 23:22:50|334.7|332.7|334.57|332.57|334.7|332.7|334.48|332.48|10
1722813780000|2024-08-04 23:23:00|334.69|332.69|334.7|332.7|334.72|332.72|334.65|332.65|20
1722813790000|2024-08-04 23:23:10|334.73|332.73|334.72|332.72|334.73|332.73|334.57|332.57|16
1722813800000|2024-08-04 23:23:20|334.74|332.74|334.71|332.71|334.78|332.78|334.63|332.63|19
1722813810000|2024-08-04 23:23:30|334.72|332.72|334.66|332.66|334.75|332.75|334.64|332.64|21
1722813820000|2024-08-04 23:23:40|334.67|332.67|334.2|332.2|334.68|332.68|334.18|332.18|20
1722813830000|2024-08-04 23:23:50|334.21|332.21|333.84|331.84|334.37|332.37|333.72|331.72|27
1722813840000|2024-08-04 23:24:00|333.89|331.89|333.45|331.45|333.9|331.9|333.45|331.45|24
1722813850000|2024-08-04 23:24:10|333.49|331.49|333.21|331.21|333.5|331.5|333.21|331.21|17
1722813860000|2024-08-04 23:24:20|333.16|331.16|333.2|331.2|333.2|331.2|333.03|331.03|22
1722813870000|2024-08-04 23:24:30|333.21|331.21|333.15|331.15|333.3|331.3|333.15|331.15|28
1722813880000|2024-08-04 23:24:40|333.18|331.18|333.18|331.18|333.3|331.3|333.15|331.15|20
1722813890000|2024-08-04 23:24:50|333.22|331.22|333.19|331.19|333.23|331.23|333.08|331.08|24
1722813900000|2024-08-04 23:25:00|333.2|331.2|333.28|331.28|333.3|331.3|333.2|331.2|16
1722813910000|2024-08-04 23:25:10|333.29|331.29|333.62|331.62|333.62|331.62|333.29|331.29|18
1722813920000|2024-08-04 23:25:20|333.6|331.6|333.71|331.71|333.75|331.75|333.56|331.56|23
1722813930000|2024-08-04 23:25:30|333.68|331.68|333.6|331.6|333.75|331.75|333.57|331.57|26
1722813940000|2024-08-04 23:25:40|333.61|331.61|333.86|331.86|333.91|331.91|333.61|331.61|22
1722813950000|2024-08-04 23:25:50|333.87|331.87|333.89|331.89|333.91|331.91|333.84|331.84|16
1722813960000|2024-08-04 23:26:00|333.9|331.9|334.01|332.01|334.03|332.03|333.9|331.9|17
1722813970000|2024-08-04 23:26:10|334.03|332.03|333.79|331.79|334.03|332.03|333.76|331.76|30
1722813980000|2024-08-04 23:26:20|333.83|331.83|334.04|332.04|334.04|332.04|333.78|331.78|28
1722813990000|2024-08-04 23:26:30|334.05|332.05|333.99|331.99|334.13|332.13|333.97|331.97|26
1722814000000|2024-08-04 23:26:40|334|332|334.21|332.21|334.21|332.21|334|332|23
1722814010000|2024-08-04 23:26:50|334.2|332.2|334.11|332.11|334.22|332.22|334.08|332.08|24
1722814020000|2024-08-04 23:27:00|334.13|332.13|334.15|332.15|334.16|332.16|333.97|331.97|24
1722814030000|2024-08-04 23:27:10|334.14|332.14|334.22|332.22|334.22|332.22|334.07|332.07|16
1722814040000|2024-08-04 23:27:20|334.21|332.21|334.23|332.23|334.23|332.23|334.21|332.21|7
1722814050000|2024-08-04 23:27:30|334.24|332.24|334.05|332.05|334.27|332.27|334.05|332.05|18
1722814060000|2024-08-04 23:27:40|334.02|332.02|334.02|332.02|334.08|332.08|333.84|331.84|26
1722814070000|2024-08-04 23:27:50|334.04|332.04|334.03|332.03|334.07|332.07|334|332|18
1722814080000|2024-08-04 23:28:00|334.02|332.02|334.12|332.12|334.19|332.19|334.02|332.02|20
1722814090000|2024-08-04 23:28:10|334.11|332.11|334.12|332.12|334.15|332.15|334.04|332.04|25
1722814100000|2024-08-04 23:28:20|334.11|332.11|334.16|332.16|334.16|332.16|334.05|332.05|19
1722814110000|2024-08-04 23:28:30|334.15|332.15|334.08|332.08|334.15|332.15|333.98|331.98|16
1722814120000|2024-08-04 23:28:40|334.04|332.04|334.14|332.14|334.14|332.14|334.02|332.02|17
1722814130000|2024-08-04 23:28:50|334.16|332.16|334.13|332.13|334.16|332.16|334.11|332.11|12
1722814140000|2024-08-04 23:29:00|334.12|332.12|334.18|332.18|334.19|332.19|334.07|332.07|20
1722814150000|2024-08-04 23:29:10|334.19|332.19|334.22|332.22|334.26|332.26|334.19|332.19|12
1722814160000|2024-08-04 23:29:20|334.23|332.23|334.22|332.22|334.24|332.24|334.22|332.22|3
1722814170000|2024-08-04 23:29:30|334.23|332.23|334.2|332.2|334.23|332.23|334.2|332.2|9
1722814180000|2024-08-04 23:29:40|334.21|332.21|334.22|332.22|334.22|332.22|334.21|332.21|4
1722814190000|2024-08-04 23:29:50|334.23|332.23|334.28|332.28|334.28|332.28|334.23|332.23|8
1722814200000|2024-08-04 23:30:00|334.29|332.29|334.29|332.29|334.36|332.36|334.22|332.22|19
1722814210000|2024-08-04 23:30:10|334.3|332.3|334.21|332.21|334.32|332.32|334.21|332.21|13
1722814220000|2024-08-04 23:30:20|334.24|332.24|334.39|332.39|334.4|332.4|334.24|332.24|12
1722814230000|2024-08-04 23:30:30|334.4|332.4|334.29|332.29|334.41|332.41|334.23|332.23|21
1722814240000|2024-08-04 23:30:40|334.32|332.32|334.36|332.36|334.36|332.36|334.32|332.32|9
1722814250000|2024-08-04 23:30:50|334.38|332.38|334.39|332.39|334.55|332.55|334.35|332.35|21
1722814260000|2024-08-04 23:31:00|334.37|332.37|334.29|332.29|334.38|332.38|334.29|332.29|17
1722814270000|2024-08-04 23:31:10|334.23|332.23|334.29|332.29|334.29|332.29|334.23|332.23|2
1722814290000|2024-08-04 23:31:30|334.15|332.15|333.95|331.95|334.15|332.15|333.95|331.95|21
1722814300000|2024-08-04 23:31:40|333.94|331.94|333.86|331.86|334.01|332.01|333.86|331.86|18
1722814310000|2024-08-04 23:31:50|333.87|331.87|333.71|331.71|333.87|331.87|333.71|331.71|19
1722814320000|2024-08-04 23:32:00|333.72|331.72|334.02|332.02|334.09|332.09|333.72|331.72|20
1722814330000|2024-08-04 23:32:10|334.03|332.03|333.81|331.81|334.06|332.06|333.81|331.81|21
1722814340000|2024-08-04 23:32:20|333.8|331.8|332.99|330.99|333.8|331.8|332.95|330.95|29
1722814350000|2024-08-04 23:32:30|333|331|333.17|331.17|333.21|331.21|332.98|330.98|31
1722814360000|2024-08-04 23:32:40|333.23|331.23|333.27|331.27|333.36|331.36|333.23|331.23|21
1722814370000|2024-08-04 23:32:50|333.28|331.28|333.27|331.27|333.28|331.28|333.27|331.27|2
1722814380000|2024-08-04 23:33:00|333.28|331.28|333.61|331.61|333.61|331.61|333.27|331.27|24
1722814390000|2024-08-04 23:33:10|333.59|331.59|333.6|331.6|333.6|331.6|333.42|331.42|20
1722814400000|2024-08-04 23:33:20|333.55|331.55|333.28|331.28|333.58|331.58|333.25|331.25|29
1722814410000|2024-08-04 23:33:30|333.26|331.26|333.28|331.28|333.55|331.55|333.26|331.26|26
1722814420000|2024-08-04 23:33:40|333.27|331.27|333.37|331.37|333.37|331.37|333.23|331.23|30
1722814430000|2024-08-04 23:33:50|333.38|331.38|333.69|331.69|333.69|331.69|333.38|331.38|24
1722814440000|2024-08-04 23:34:00|333.7|331.7|333.84|331.84|333.97|331.97|333.66|331.66|27
1722814450000|2024-08-04 23:34:10|333.85|331.85|333.5|331.5|333.87|331.87|333.5|331.5|21
1722814460000|2024-08-04 23:34:20|333.52|331.52|333.63|331.63|333.63|331.63|333.52|331.52|15
1722814470000|2024-08-04 23:34:30|333.62|331.62|333.49|331.49|333.62|331.62|333.32|331.32|23
1722814480000|2024-08-04 23:34:40|333.52|331.52|333.48|331.48|333.64|331.64|333.45|331.45|25
1722814490000|2024-08-04 23:34:50|333.49|331.49|333.34|331.34|333.54|331.54|333.32|331.32|20
1722814500000|2024-08-04 23:35:00|333.35|331.35|333.46|331.46|333.46|331.46|333.35|331.35|7
1722814510000|2024-08-04 23:35:10|333.49|331.49|333.69|331.69|333.76|331.76|333.45|331.45|21
1722814520000|2024-08-04 23:35:20|333.7|331.7|333.96|331.96|333.99|331.99|333.68|331.68|22
1722814530000|2024-08-04 23:35:30|333.94|331.94|333.95|331.95|333.97|331.97|333.87|331.87|26
1722814540000|2024-08-04 23:35:40|333.96|331.96|334|332|334.05|332.05|333.91|331.91|22
1722814550000|2024-08-04 23:35:50|334.04|332.04|334.1|332.1|334.17|332.17|334.04|332.04|9
1722814560000|2024-08-04 23:36:00|334.11|332.11|333.88|331.88|334.12|332.12|333.82|331.82|22
1722814570000|2024-08-04 23:36:10|333.89|331.89|333.8|331.8|334.07|332.07|333.66|331.66|36
1722814580000|2024-08-04 23:36:20|333.79|331.79|333.71|331.71|333.86|331.86|333.65|331.65|22
1722814590000|2024-08-04 23:36:30|333.72|331.72|333.75|331.75|333.75|331.75|333.65|331.65|19
1722814600000|2024-08-04 23:36:40|333.74|331.74|333.73|331.73|333.89|331.89|333.69|331.69|20
1722814610000|2024-08-04 23:36:50|333.74|331.74|333.83|331.83|333.83|331.83|333.72|331.72|14
1722814620000|2024-08-04 23:37:00|333.84|331.84|333.94|331.94|333.98|331.98|333.81|331.81|22
1722814630000|2024-08-04 23:37:10|333.96|331.96|333.95|331.95|333.97|331.97|333.79|331.79|22
1722814640000|2024-08-04 23:37:20|333.93|331.93|334.08|332.08|334.08|332.08|333.85|331.85|18
1722814650000|2024-08-04 23:37:30|334.15|332.15|334.17|332.17|334.17|332.17|334.12|332.12|16
1722814660000|2024-08-04 23:37:40|334.15|332.15|333.84|331.84|334.18|332.18|333.82|331.82|25
1722814670000|2024-08-04 23:37:50|333.83|331.83|333.74|331.74|333.98|331.98|333.73|331.73|27
1722814680000|2024-08-04 23:38:00|333.75|331.75|333.69|331.69|333.89|331.89|333.68|331.68|25
1722814690000|2024-08-04 23:38:10|333.67|331.67|333.77|331.77|333.79|331.79|333.66|331.66|24
1722814700000|2024-08-04 23:38:20|333.78|331.78|333.75|331.75|333.8|331.8|333.74|331.74|18
1722814710000|2024-08-04 23:38:30|333.78|331.78|333.5|331.5|333.79|331.79|333.5|331.5|18
1722814720000|2024-08-04 23:38:40|333.49|331.49|333.4|331.4|333.54|331.54|333.37|331.37|29
1722814730000|2024-08-04 23:38:50|333.38|331.38|333.42|331.42|333.46|331.46|333.27|331.27|24
1722814740000|2024-08-04 23:39:00|333.41|331.41|333.32|331.32|333.47|331.47|333.3|331.3|28
1722814750000|2024-08-04 23:39:10|333.33|331.33|333.44|331.44|333.44|331.44|333.28|331.28|20
1722814760000|2024-08-04 23:39:20|333.49|331.49|333.68|331.68|333.68|331.68|333.49|331.49|17
1722814770000|2024-08-04 23:39:30|333.66|331.66|333.57|331.57|333.7|331.7|333.55|331.55|20
1722814780000|2024-08-04 23:39:40|333.6|331.6|333.55|331.55|333.65|331.65|333.54|331.54|16
1722814790000|2024-08-04 23:39:50|333.56|331.56|333.57|331.57|333.59|331.59|333.56|331.56|8
1722814800000|2024-08-04 23:40:00|333.6|331.6|333.67|331.67|333.68|331.68|333.6|331.6|21
1722814810000|2024-08-04 23:40:10|333.66|331.66|333.46|331.46|333.67|331.67|333.44|331.44|16
1722814820000|2024-08-04 23:40:20|333.49|331.49|333.62|331.62|333.62|331.62|333.43|331.43|16
1722814830000|2024-08-04 23:40:30|333.57|331.57|333.38|331.38|333.57|331.57|333.36|331.36|13
1722814840000|2024-08-04 23:40:40|333.37|331.37|333.66|331.66|333.68|331.68|333.18|331.18|17
1722814850000|2024-08-04 23:40:50|333.72|331.72|333.45|331.45|333.72|331.72|333.45|331.45|19
1722814860000|2024-08-04 23:41:00|333.43|331.43|333.29|331.29|333.43|331.43|333.29|331.29|13
1722814870000|2024-08-04 23:41:10|333.25|331.25|333.2|331.2|333.25|331.25|333.17|331.17|8
1722814880000|2024-08-04 23:41:20|333.22|331.22|333.39|331.39|333.44|331.44|333.22|331.22|20
1722814890000|2024-08-04 23:41:30|333.4|331.4|333.26|331.26|333.43|331.43|333.26|331.26|22
1722814900000|2024-08-04 23:41:40|333.28|331.28|333.43|331.43|333.49|331.49|333.24|331.24|24
1722814910000|2024-08-04 23:41:50|333.42|331.42|333.47|331.47|333.47|331.47|333.33|331.33|27
1722814920000|2024-08-04 23:42:00|333.44|331.44|333.36|331.36|333.44|331.44|333.29|331.29|20
1722814930000|2024-08-04 23:42:10|333.37|331.37|333.38|331.38|333.41|331.41|333.35|331.35|23
1722814940000|2024-08-04 23:42:20|333.37|331.37|333.33|331.33|333.39|331.39|333.33|331.33|19
1722814950000|2024-08-04 23:42:30|333.32|331.32|333.35|331.35|333.36|331.36|333.32|331.32|11
1722814960000|2024-08-04 23:42:40|333.36|331.36|333.35|331.35|333.36|331.36|333.35|331.35|4
1722814970000|2024-08-04 23:42:50|333.37|331.37|333.41|331.41|333.42|331.42|333.3|331.3|18
1722814980000|2024-08-04 23:43:00|333.42|331.42|333.47|331.47|333.49|331.49|333.42|331.42|17
1722814990000|2024-08-04 23:43:10|333.46|331.46|333.39|331.39|333.47|331.47|333.35|331.35|22
1722815000000|2024-08-04 23:43:20|333.35|331.35|333.36|331.36|333.41|331.41|333.34|331.34|16
1722815010000|2024-08-04 23:43:30|333.35|331.35|333.31|331.31|333.37|331.37|333.31|331.31|7
1722815020000|2024-08-04 23:43:40|333.35|331.35|333.42|331.42|333.42|331.42|333.29|331.29|17
1722815030000|2024-08-04 23:43:50|333.44|331.44|333.37|331.37|333.6|331.6|333.37|331.37|17
1722815040000|2024-08-04 23:44:00|333.38|331.38|333.58|331.58|333.6|331.6|333.38|331.38|20
1722815050000|2024-08-04 23:44:10|333.61|331.61|333.68|331.68|333.68|331.68|333.48|331.48|23
1722815060000|2024-08-04 23:44:20|333.69|331.69|333.68|331.68|333.72|331.72|333.66|331.66|16
1722815070000|2024-08-04 23:44:30|333.7|331.7|333.52|331.52|333.7|331.7|333.5|331.5|8
1722815080000|2024-08-04 23:44:40|333.48|331.48|333.54|331.54|333.55|331.55|333.41|331.41|23
1722815090000|2024-08-04 23:44:50|333.59|331.59|333.62|331.62|333.63|331.63|333.55|331.55|22
1722815100000|2024-08-04 23:45:00|333.6|331.6|333.71|331.71|333.74|331.74|333.47|331.47|27
1722815110000|2024-08-04 23:45:10|333.7|331.7|333.69|331.69|333.78|331.78|333.68|331.68|16
1722815120000|2024-08-04 23:45:20|333.74|331.74|333.51|331.51|333.74|331.74|333.5|331.5|11
1722815130000|2024-08-04 23:45:30|333.52|331.52|333.42|331.42|333.54|331.54|333.42|331.42|13
1722815140000|2024-08-04 23:45:40|333.51|331.51|333.39|331.39|333.65|331.65|333.38|331.38|17
1722815150000|2024-08-04 23:45:50|333.36|331.36|333.28|331.28|333.39|331.39|333.23|331.23|29
1722815160000|2024-08-04 23:46:00|333.25|331.25|333.08|331.08|333.27|331.27|333.08|331.08|19
1722815170000|2024-08-04 23:46:10|333.09|331.09|332.97|330.97|333.13|331.13|332.92|330.92|19
1722815180000|2024-08-04 23:46:20|332.98|330.98|333.3|331.3|333.36|331.36|332.98|330.98|28
1722815190000|2024-08-04 23:46:30|333.29|331.29|333.36|331.36|333.42|331.42|333.25|331.25|30
1722815200000|2024-08-04 23:46:40|333.37|331.37|333.3|331.3|333.43|331.43|333.29|331.29|22
1722815210000|2024-08-04 23:46:50|333.29|331.29|333.48|331.48|333.52|331.52|333.27|331.27|24
1722815220000|2024-08-04 23:47:00|333.47|331.47|333.2|331.2|333.47|331.47|333.2|331.2|24
1722815230000|2024-08-04 23:47:10|333.19|331.19|333.18|331.18|333.26|331.26|333.17|331.17|12
1722815240000|2024-08-04 23:47:20|333.17|331.17|332.87|330.87|333.17|331.17|332.84|330.84|27
1722815250000|2024-08-04 23:47:30|332.93|330.93|333|331|333.09|331.09|332.87|330.87|23
1722815260000|2024-08-04 23:47:40|332.98|330.98|332.74|330.74|332.98|330.98|332.74|330.74|24
1722815270000|2024-08-04 23:47:50|332.8|330.8|333.08|331.08|333.16|331.16|332.76|330.76|25
1722815280000|2024-08-04 23:48:00|333.09|331.09|333.34|331.34|333.34|331.34|333.09|331.09|23
1722815290000|2024-08-04 23:48:10|333.33|331.33|333.41|331.41|333.42|331.42|333.31|331.31|17
1722815300000|2024-08-04 23:48:20|333.4|331.4|332.95|330.95|333.4|331.4|332.93|330.93|17
1722815310000|2024-08-04 23:48:30|332.94|330.94|332.97|330.97|333.03|331.03|332.89|330.89|20
1722815320000|2024-08-04 23:48:40|332.96|330.96|332.91|330.91|333.02|331.02|332.89|330.89|14
1722815330000|2024-08-04 23:48:50|332.87|330.87|332.96|330.96|333.02|331.02|332.84|330.84|21
1722815340000|2024-08-04 23:49:00|332.95|330.95|332.98|330.98|332.98|330.98|332.89|330.89|19
1722815350000|2024-08-04 23:49:10|332.99|330.99|332.81|330.81|333.02|331.02|332.81|330.81|17
1722815360000|2024-08-04 23:49:20|332.82|330.82|332.83|330.83|332.86|330.86|332.82|330.82|6
1722815370000|2024-08-04 23:49:30|332.79|330.79|332.13|330.13|332.82|330.82|332.13|330.13|20
1722815380000|2024-08-04 23:49:40|332.19|330.19|332.09|330.09|332.19|330.19|332.07|330.07|23
1722815390000|2024-08-04 23:49:50|332.08|330.08|332.07|330.07|332.08|330.08|332.07|330.07|2
1722815400000|2024-08-04 23:50:00|332.11|330.11|332.16|330.16|332.16|330.16|332.11|330.11|4
1722815410000|2024-08-04 23:50:10|332.17|330.17|332.38|330.38|332.38|330.38|332.16|330.16|15
1722815420000|2024-08-04 23:50:20|332.42|330.42|332.5|330.5|332.55|330.55|332.4|330.4|16
1722815430000|2024-08-04 23:50:30|332.51|330.51|332.49|330.49|332.58|330.58|332.43|330.43|21
1722815440000|2024-08-04 23:50:40|332.5|330.5|332.23|330.23|332.56|330.56|332.23|330.23|22
1722815450000|2024-08-04 23:50:50|332.27|330.27|332.26|330.26|332.34|330.34|332.25|330.25|14
1722815460000|2024-08-04 23:51:00|332.25|330.25|332.31|330.31|332.42|330.42|332.25|330.25|13
1722815470000|2024-08-04 23:51:10|332.28|330.28|332.02|330.02|332.29|330.29|332|330|17
1722815480000|2024-08-04 23:51:20|332.01|330.01|331.96|329.96|332.03|330.03|331.93|329.93|16
1722815490000|2024-08-04 23:51:30|331.99|329.99|332.17|330.17|332.19|330.19|331.98|329.98|29
1722815500000|2024-08-04 23:51:40|332.15|330.15|332.02|330.02|332.15|330.15|331.96|329.96|29
1722815510000|2024-08-04 23:51:50|332.15|330.15|331.91|329.91|332.17|330.17|331.9|329.9|24
1722815520000|2024-08-04 23:52:00|331.95|329.95|332.12|330.12|332.19|330.19|331.95|329.95|21
1722815530000|2024-08-04 23:52:10|332.1|330.1|332.3|330.3|332.39|330.39|332.1|330.1|25
1722815540000|2024-08-04 23:52:20|332.29|330.29|332.27|330.27|332.35|330.35|332.21|330.21|18
1722815550000|2024-08-04 23:52:30|332.26|330.26|332.11|330.11|332.27|330.27|332.11|330.11|25
1722815560000|2024-08-04 23:52:40|332.1|330.1|332.16|330.16|332.17|330.17|332.07|330.07|10
1722815570000|2024-08-04 23:52:50|332.15|330.15|332.18|330.18|332.18|330.18|332.15|330.15|8
1722815580000|2024-08-04 23:53:00|332.19|330.19|332.11|330.11|332.33|330.33|332.11|330.11|14
1722815590000|2024-08-04 23:53:10|332.12|330.12|332.11|330.11|332.16|330.16|332.11|330.11|9
1722815600000|2024-08-04 23:53:20|332.12|330.12|332.55|330.55|332.59|330.59|332.12|330.12|15
1722815610000|2024-08-04 23:53:30|332.56|330.56|332.62|330.62|332.65|330.65|332.56|330.56|12
1722815620000|2024-08-04 23:53:40|332.61|330.61|332.59|330.59|332.62|330.62|332.57|330.57|17
1722815630000|2024-08-04 23:53:50|332.6|330.6|332.64|330.64|332.64|330.64|332.57|330.57|18
1722815640000|2024-08-04 23:54:00|332.65|330.65|332.65|330.65|332.67|330.67|332.64|330.64|5
1722815650000|2024-08-04 23:54:10|332.66|330.66|332.65|330.65|332.71|330.71|332.65|330.65|6
1722815660000|2024-08-04 23:54:20|332.63|330.63|332.47|330.47|332.63|330.63|332.47|330.47|3
1722815670000|2024-08-04 23:54:30|332.46|330.46|332.62|330.62|332.62|330.62|332.46|330.46|15
1722815680000|2024-08-04 23:54:40|332.63|330.63|332.62|330.62|332.64|330.64|332.62|330.62|6
1722815690000|2024-08-04 23:54:50|332.57|330.57|332.5|330.5|332.57|330.57|332.46|330.46|10
1722815700000|2024-08-04 23:55:00|332.47|330.47|332.08|330.08|332.54|330.54|332.01|330.01|22
1722815710000|2024-08-04 23:55:10|332.09|330.09|332.13|330.13|332.24|330.24|332.09|330.09|28
1722815720000|2024-08-04 23:55:20|332.14|330.14|332.18|330.18|332.19|330.19|332.06|330.06|16
1722815730000|2024-08-04 23:55:30|332.19|330.19|332.29|330.29|332.3|330.3|332.19|330.19|16
1722815740000|2024-08-04 23:55:40|332.27|330.27|332.46|330.46|332.47|330.47|332.23|330.23|19
1722815750000|2024-08-04 23:55:50|332.45|330.45|332.49|330.49|332.49|330.49|332.31|330.31|15
1722815760000|2024-08-04 23:56:00|332.47|330.47|332.44|330.44|332.48|330.48|332.34|330.34|20
1722815770000|2024-08-04 23:56:10|332.4|330.4|332.48|330.48|332.48|330.48|332.39|330.39|10
1722815780000|2024-08-04 23:56:20|332.53|330.53|332.79|330.79|332.79|330.79|332.52|330.52|19
1722815790000|2024-08-04 23:56:30|332.8|330.8|333.08|331.08|333.09|331.09|332.77|330.77|19
1722815800000|2024-08-04 23:56:40|333.07|331.07|332.85|330.85|333.08|331.08|332.8|330.8|19
1722815810000|2024-08-04 23:56:50|332.9|330.9|332.59|330.59|332.9|330.9|332.59|330.59|20
1722815820000|2024-08-04 23:57:00|332.6|330.6|332.49|330.49|332.68|330.68|332.4|330.4|30
1722815830000|2024-08-04 23:57:10|332.47|330.47|332.62|330.62|332.62|330.62|332.47|330.47|23
1722815840000|2024-08-04 23:57:20|332.63|330.63|332.9|330.9|332.9|330.9|332.63|330.63|18
1722815850000|2024-08-04 23:57:30|332.91|330.91|333.08|331.08|333.08|331.08|332.91|330.91|21
1722815860000|2024-08-04 23:57:40|333.09|331.09|333.09|331.09|333.12|331.12|333.07|331.07|15
1722815870000|2024-08-04 23:57:50|333.07|331.07|333.04|331.04|333.11|331.11|332.98|330.98|17
1722815880000|2024-08-04 23:58:00|333.03|331.03|333.13|331.13|333.13|331.13|333|331|8
1722815890000|2024-08-04 23:58:10|333.02|331.02|332.76|330.76|333.02|331.02|332.76|330.76|2
1722815900000|2024-08-04 23:58:20|332.74|330.74|332.78|330.78|332.84|330.84|332.69|330.69|21
1722815910000|2024-08-04 23:58:30|332.77|330.77|332.61|330.61|332.79|330.79|332.58|330.58|19
1722815920000|2024-08-04 23:58:40|332.59|330.59|332.67|330.67|332.67|330.67|332.57|330.57|24
1722815930000|2024-08-04 23:58:50|332.66|330.66|332.59|330.59|332.67|330.67|332.55|330.55|19
1722815940000|2024-08-04 23:59:00|332.61|330.61|332.79|330.79|332.81|330.81|332.61|330.61|24
1722815950000|2024-08-04 23:59:10|332.82|330.82|332.85|330.85|332.85|330.85|332.8|330.8|10
1722815960000|2024-08-04 23:59:20|332.86|330.86|333.04|331.04|333.1|331.1|332.86|330.86|19
1722815970000|2024-08-04 23:59:30|333.05|331.05|333.11|331.11|333.13|331.13|333.05|331.05|5
1722815980000|2024-08-04 23:59:40|333.12|331.12|333.13|331.13|333.13|331.13|333.11|331.11|6
1722815990000|2024-08-04 23:59:50|333.17|331.17|333.23|331.23|333.27|331.27|333.17|331.17|7
1722816000000|2024-08-05 00:00:00|333.22|331.22|332.74|330.74|333.22|331.22|332.6|330.6|26
1722816010000|2024-08-05 00:00:10|332.69|330.69|332.57|330.57|332.69|330.69|332.35|330.35|28
1722816020000|2024-08-05 00:00:20|332.59|330.59|332.16|330.16|332.59|330.59|332|330|32
1722816030000|2024-08-05 00:00:30|332.17|330.17|332.63|330.63|332.63|330.63|332.16|330.16|29
1722816040000|2024-08-05 00:00:40|332.64|330.64|332.58|330.58|332.82|330.82|332.52|330.52|27
1722816050000|2024-08-05 00:00:50|332.54|330.54|332.83|330.83|332.83|330.83|332.52|330.52|26
1722816060000|2024-08-05 00:01:00|332.87|330.87|333|331|333|331|332.81|330.81|18
1722816070000|2024-08-05 00:01:10|333.01|331.01|333.21|331.21|333.21|331.21|333.01|331.01|18
1722816080000|2024-08-05 00:01:20|333.19|331.19|332.96|330.96|333.19|331.19|332.96|330.96|27
1722816090000|2024-08-05 00:01:30|332.9|330.9|332.76|330.76|332.93|330.93|332.73|330.73|22
1722816100000|2024-08-05 00:01:40|332.74|330.74|332.68|330.68|332.88|330.88|332.68|330.68|31
1722816110000|2024-08-05 00:01:50|332.71|330.71|332.8|330.8|332.84|330.84|332.59|330.59|28
1722816120000|2024-08-05 00:02:00|332.79|330.79|332.97|330.97|332.97|330.97|332.76|330.76|21
1722816130000|2024-08-05 00:02:10|332.99|330.99|332.77|330.77|333.12|331.12|332.77|330.77|28
1722816140000|2024-08-05 00:02:20|332.85|330.85|332.97|330.97|333.01|331.01|332.85|330.85|20
1722816150000|2024-08-05 00:02:30|332.98|330.98|333.24|331.24|333.24|331.24|332.98|330.98|20
1722816160000|2024-08-05 00:02:40|333.25|331.25|333.48|331.48|333.48|331.48|333.25|331.25|17
1722816170000|2024-08-05 00:02:50|333.51|331.51|333.53|331.53|333.58|331.58|333.51|331.51|14
1722816180000|2024-08-05 00:03:00|333.58|331.58|333.53|331.53|333.58|331.58|333.51|331.51|11
1722816190000|2024-08-05 00:03:10|333.51|331.51|333.15|331.15|333.51|331.51|333.09|331.09|28
1722816200000|2024-08-05 00:03:20|333.13|331.13|333.12|331.12|333.17|331.17|333.04|331.04|24
1722816210000|2024-08-05 00:03:30|333.13|331.13|333.14|331.14|333.45|331.45|333.13|331.13|28
1722816220000|2024-08-05 00:03:40|333.16|331.16|333.12|331.12|333.25|331.25|333.08|331.08|23
1722816230000|2024-08-05 00:03:50|333.08|331.08|333.07|331.07|333.45|331.45|333.07|331.07|21
1722816240000|2024-08-05 00:04:00|333.09|331.09|333.46|331.46|333.49|331.49|333.08|331.08|21
1722816250000|2024-08-05 00:04:10|333.45|331.45|333.36|331.36|333.47|331.47|333.2|331.2|23
1722816260000|2024-08-05 00:04:20|333.38|331.38|333.38|331.38|333.42|331.42|333.37|331.37|14
1722816270000|2024-08-05 00:04:30|333.39|331.39|333.51|331.51|333.51|331.51|333.39|331.39|12
1722816280000|2024-08-05 00:04:40|333.5|331.5|333.58|331.58|333.58|331.58|333.5|331.5|14
1722816290000|2024-08-05 00:04:50|333.53|331.53|333.67|331.67|333.73|331.73|333.53|331.53|17
1722816300000|2024-08-05 00:05:00|333.73|331.73|333.75|331.75|333.81|331.81|333.57|331.57|26
1722816310000|2024-08-05 00:05:10|333.74|331.74|333.66|331.66|333.75|331.75|333.59|331.59|23
1722816320000|2024-08-05 00:05:20|333.67|331.67|334.13|332.13|334.14|332.14|333.61|331.61|26
1722816330000|2024-08-05 00:05:30|334.1|332.1|334.07|332.07|334.3|332.3|334.07|332.07|28
1722816340000|2024-08-05 00:05:40|334.08|332.08|334.26|332.26|334.28|332.28|334.07|332.07|24
1722816350000|2024-08-05 00:05:50|334.33|332.33|334.71|332.71|334.71|332.71|334.33|332.33|24
1722816360000|2024-08-05 00:06:00|334.67|332.67|334.76|332.76|334.8|332.8|334.66|332.66|16
1722816370000|2024-08-05 00:06:10|334.72|332.72|334.3|332.3|334.72|332.72|334.3|332.3|25
1722816380000|2024-08-05 00:06:20|334.25|332.25|333.96|331.96|334.42|332.42|333.96|331.96|31
1722816390000|2024-08-05 00:06:30|333.89|331.89|333.49|331.49|333.89|331.89|333.49|331.49|22
1722816400000|2024-08-05 00:06:40|333.47|331.47|333.53|331.53|333.69|331.69|333.3|331.3|24
1722816410000|2024-08-05 00:06:50|333.5|331.5|333.71|331.71|333.85|331.85|333.5|331.5|31
1722816420000|2024-08-05 00:07:00|333.78|331.78|334.08|332.08|334.09|332.09|333.74|331.74|36
1722816430000|2024-08-05 00:07:10|334.07|332.07|333.52|331.52|334.07|332.07|333.42|331.42|31
1722816440000|2024-08-05 00:07:20|333.55|331.55|333.53|331.53|333.62|331.62|333.34|331.34|30
1722816450000|2024-08-05 00:07:30|333.58|331.58|333.64|331.64|333.72|331.72|333.3|331.3|33
1722816460000|2024-08-05 00:07:40|333.6|331.6|333.29|331.29|333.63|331.63|333.29|331.29|27
1722816470000|2024-08-05 00:07:50|333.24|331.24|332.88|330.88|333.26|331.26|332.88|330.88|27
1722816480000|2024-08-05 00:08:00|332.86|330.86|332.85|330.85|333.04|331.04|332.85|330.85|29
1722816490000|2024-08-05 00:08:10|332.84|330.84|332.76|330.76|332.94|330.94|332.73|330.73|31
1722816500000|2024-08-05 00:08:20|332.75|330.75|333.1|331.1|333.11|331.11|332.7|330.7|31
1722816510000|2024-08-05 00:08:30|333.03|331.03|332.94|330.94|333.05|331.05|332.79|330.79|29
1722816520000|2024-08-05 00:08:40|332.92|330.92|332.71|330.71|332.99|330.99|332.7|330.7|30
1722816530000|2024-08-05 00:08:50|332.7|330.7|332.45|330.45|332.78|330.78|332.45|330.45|29
1722816540000|2024-08-05 00:09:00|332.54|330.54|332.27|330.27|332.78|330.78|332.25|330.25|33
1722816550000|2024-08-05 00:09:10|332.26|330.26|332.23|330.23|332.37|330.37|332.23|330.23|15
1722816560000|2024-08-05 00:09:20|332.17|330.17|332.07|330.07|332.17|330.17|331.79|329.79|28
1722816570000|2024-08-05 00:09:30|332.1|330.1|332.14|330.14|332.33|330.33|332|330|32
1722816580000|2024-08-05 00:09:40|332.15|330.15|332.13|330.13|332.19|330.19|331.92|329.92|30
1722816590000|2024-08-05 00:09:50|332.12|330.12|331.75|329.75|332.12|330.12|331.75|329.75|32
1722816600000|2024-08-05 00:10:00|331.76|329.76|332.31|330.31|332.31|330.31|331.76|329.76|27
1722816610000|2024-08-05 00:10:10|332.32|330.32|331.85|329.85|332.4|330.4|331.85|329.85|32
1722816620000|2024-08-05 00:10:20|331.87|329.87|332.48|330.48|332.61|330.61|331.8|329.8|33
1722816630000|2024-08-05 00:10:30|332.36|330.36|332.5|330.5|332.66|330.66|332.28|330.28|29
1722816640000|2024-08-05 00:10:40|332.48|330.48|332.41|330.41|332.57|330.57|332.35|330.35|27
1722816650000|2024-08-05 00:10:50|332.46|330.46|332.49|330.49|332.63|330.63|332.46|330.46|29
1722816660000|2024-08-05 00:11:00|332.51|330.51|332.9|330.9|332.9|330.9|332.48|330.48|28
1722816670000|2024-08-05 00:11:10|332.91|330.91|332.71|330.71|332.92|330.92|332.52|330.52|28
1722816680000|2024-08-05 00:11:20|332.67|330.67|332.78|330.78|332.78|330.78|332.58|330.58|32
1722816690000|2024-08-05 00:11:30|332.74|330.74|332.62|330.62|332.93|330.93|332.62|330.62|26
1722816700000|2024-08-05 00:11:40|332.56|330.56|332.8|330.8|332.8|330.8|332.36|330.36|25
1722816710000|2024-08-05 00:11:50|332.86|330.86|332.95|330.95|332.95|330.95|332.84|330.84|25
1722816720000|2024-08-05 00:12:00|332.91|330.91|332.19|330.19|333.08|331.08|332.19|330.19|29
1722816730000|2024-08-05 00:12:10|332.17|330.17|332.5|330.5|332.5|330.5|332.11|330.11|34
1722816740000|2024-08-05 00:12:20|332.47|330.47|332.11|330.11|332.47|330.47|332.11|330.11|28
1722816750000|2024-08-05 00:12:30|332.15|330.15|331.97|329.97|332.16|330.16|331.91|329.91|23
1722816760000|2024-08-05 00:12:40|331.99|329.99|331.77|329.77|331.99|329.99|331.77|329.77|19
1722816770000|2024-08-05 00:12:50|331.75|329.75|331.67|329.67|331.79|329.79|331.67|329.67|20
1722816780000|2024-08-05 00:13:00|331.6|329.6|331.28|329.28|331.6|329.6|331.28|329.28|10
1722816790000|2024-08-05 00:13:10|331.33|329.33|331.27|329.27|331.36|329.36|331.2|329.2|25
1722816800000|2024-08-05 00:13:20|331.25|329.25|331.42|329.42|331.43|329.43|331.2|329.2|21
1722816810000|2024-08-05 00:13:30|331.44|329.44|331.26|329.26|331.48|329.48|331.26|329.26|26
1722816820000|2024-08-05 00:13:40|331.25|329.25|330.92|328.92|331.26|329.26|330.74|328.74|25
1722816830000|2024-08-05 00:13:50|330.89|328.89|330.71|328.71|330.97|328.97|330.68|328.68|29
1722816840000|2024-08-05 00:14:00|330.75|328.75|330.62|328.62|330.81|328.81|330.55|328.55|28
1722816850000|2024-08-05 00:14:10|330.57|328.57|330.58|328.58|330.81|328.81|330.29|328.29|28
1722816860000|2024-08-05 00:14:20|330.6|328.6|330.13|328.13|330.6|328.6|330.13|328.13|28
1722816870000|2024-08-05 00:14:30|330.16|328.16|330.01|328.01|330.17|328.17|330.01|328.01|18
1722816880000|2024-08-05 00:14:40|330.05|328.05|330.04|328.04|330.12|328.12|330.01|328.01|20
1722816890000|2024-08-05 00:14:50|330.05|328.05|330.16|328.16|330.16|328.16|330.05|328.05|19
1722816900000|2024-08-05 00:15:00|330.17|328.17|330.26|328.26|330.38|328.38|330.09|328.09|29
1722816910000|2024-08-05 00:15:10|330.21|328.21|330|328|330.21|328.21|330|328|17
1722816920000|2024-08-05 00:15:20|330.01|328.01|330.53|328.53|330.55|328.55|330.01|328.01|21
1722816930000|2024-08-05 00:15:30|330.49|328.49|331.08|329.08|331.08|329.08|330.45|328.45|32
1722816940000|2024-08-05 00:15:40|331.07|329.07|331.76|329.76|331.76|329.76|331.05|329.05|27
1722816950000|2024-08-05 00:15:50|331.66|329.66|332.66|330.66|333.01|331.01|331.66|329.66|36
1722816960000|2024-08-05 00:16:00|332.71|330.71|333.46|331.46|333.46|331.46|332.65|330.65|32
1722816970000|2024-08-05 00:16:10|333.48|331.48|333.48|331.48|333.98|331.98|333.48|331.48|26
1722816980000|2024-08-05 00:16:20|333.35|331.35|333.12|331.12|333.55|331.55|333.11|331.11|24
1722816990000|2024-08-05 00:16:30|333.03|331.03|333.21|331.21|333.31|331.31|332.85|330.85|36
1722817000000|2024-08-05 00:16:40|333.44|331.44|333.75|331.75|334.16|332.16|333.33|331.33|32
1722817010000|2024-08-05 00:16:50|333.76|331.76|334.11|332.11|334.12|332.12|333.43|331.43|35
1722817020000|2024-08-05 00:17:00|334.09|332.09|335.01|333.01|335.11|333.11|333.94|331.94|32
1722817030000|2024-08-05 00:17:10|335.05|333.05|335.08|333.08|335.62|333.62|335.05|333.05|38
1722817040000|2024-08-05 00:17:20|335.21|333.21|335.68|333.68|335.92|333.92|335.21|333.21|37
1722817050000|2024-08-05 00:17:30|335.65|333.65|335.96|333.96|335.96|333.96|335.52|333.52|23
1722817060000|2024-08-05 00:17:40|336.08|334.08|335.9|333.9|336.58|334.58|335.9|333.9|31
1722817070000|2024-08-05 00:17:50|335.95|333.95|336.01|334.01|336.32|334.32|335.74|333.74|34
1722817080000|2024-08-05 00:18:00|336.1|334.1|334.71|332.71|336.17|334.17|334.57|332.57|37
1722817090000|2024-08-05 00:18:10|334.64|332.64|333.97|331.97|334.64|332.64|333.84|331.84|35
1722817100000|2024-08-05 00:18:20|333.95|331.95|334.26|332.26|334.5|332.5|333.65|331.65|34
1722817110000|2024-08-05 00:18:30|334.31|332.31|333.6|331.6|334.31|332.31|333.51|331.51|33
1722817120000|2024-08-05 00:18:40|333.41|331.41|333.53|331.53|333.91|331.91|333.31|331.31|33
1722817130000|2024-08-05 00:18:50|333.55|331.55|332.86|330.86|333.56|331.56|332.86|330.86|34
1722817140000|2024-08-05 00:19:00|332.76|330.76|333.7|331.7|333.7|331.7|332.76|330.76|33
1722817150000|2024-08-05 00:19:10|333.77|331.77|334.71|332.71|334.71|332.71|333.77|331.77|32
1722817160000|2024-08-05 00:19:20|334.78|332.78|335.09|333.09|335.11|333.11|334.55|332.55|36
1722817170000|2024-08-05 00:19:30|335.12|333.12|334.63|332.63|335.38|333.38|334.57|332.57|33
1722817180000|2024-08-05 00:19:40|334.54|332.54|334.17|332.17|334.54|332.54|334.1|332.1|27
1722817190000|2024-08-05 00:19:50|334.2|332.2|334.36|332.36|334.41|332.41|334.02|332.02|25
1722817200000|2024-08-05 00:20:00|334.37|332.37|333.22|331.22|334.37|332.37|333.17|331.17|37
1722817210000|2024-08-05 00:20:10|333.28|331.28|333.27|331.27|333.33|331.33|332.97|330.97|35
1722817220000|2024-08-05 00:20:20|333.32|331.32|333.25|331.25|333.49|331.49|333.1|331.1|35
1722817230000|2024-08-05 00:20:30|333.13|331.13|333.23|331.23|333.3|331.3|332.98|330.98|32
1722817240000|2024-08-05 00:20:40|333.27|331.27|332.94|330.94|333.27|331.27|332.85|330.85|33
1722817250000|2024-08-05 00:20:50|332.91|330.91|333.31|331.31|333.31|331.31|332.9|330.9|23
1722817260000|2024-08-05 00:21:00|333.36|331.36|334.49|332.49|334.49|332.49|333.36|331.36|33
1722817270000|2024-08-05 00:21:10|334.55|332.55|333.81|331.81|334.55|332.55|333.61|331.61|35
1722817280000|2024-08-05 00:21:20|333.78|331.78|333.49|331.49|333.78|331.78|333.36|331.36|36
1722817290000|2024-08-05 00:21:30|333.51|331.51|333.1|331.1|333.51|331.51|332.97|330.97|34
1722817300000|2024-08-05 00:21:40|333.08|331.08|333.01|331.01|333.09|331.09|332.77|330.77|34
1722817310000|2024-08-05 00:21:50|332.97|330.97|333.31|331.31|333.4|331.4|332.93|330.93|32
1722817320000|2024-08-05 00:22:00|333.26|331.26|333.1|331.1|333.26|331.26|332.79|330.79|26
1722817330000|2024-08-05 00:22:10|333.12|331.12|333.15|331.15|333.46|331.46|333.08|331.08|34
1722817340000|2024-08-05 00:22:20|333.13|331.13|332.69|330.69|333.13|331.13|332.69|330.69|33
1722817350000|2024-08-05 00:22:30|332.68|330.68|332.23|330.23|332.68|330.68|332.17|330.17|24
1722817360000|2024-08-05 00:22:40|332.2|330.2|332.06|330.06|332.2|330.2|332.06|330.06|18
1722817370000|2024-08-05 00:22:50|332.05|330.05|331.04|329.04|332.05|330.05|331.04|329.04|30
1722817380000|2024-08-05 00:23:00|330.99|328.99|330.38|328.38|331.13|329.13|330.38|328.38|34
1722817390000|2024-08-05 00:23:10|330.43|328.43|330.17|328.17|330.43|328.43|329.79|327.79|35
1722817400000|2024-08-05 00:23:20|330.14|328.14|330.18|328.18|330.2|328.2|329.71|327.71|30
1722817410000|2024-08-05 00:23:30|330.17|328.17|330.48|328.48|330.53|328.53|330.12|328.12|31
1722817420000|2024-08-05 00:23:40|330.51|328.51|330.29|328.29|330.68|328.68|330.19|328.19|32
1722817430000|2024-08-05 00:23:50|330.3|328.3|330.1|328.1|330.34|328.34|330.02|328.02|33
1722817440000|2024-08-05 00:24:00|330.11|328.11|330.18|328.18|330.33|328.33|330.08|328.08|31
1722817450000|2024-08-05 00:24:10|330.17|328.17|329.87|327.87|330.17|328.17|329.54|327.54|29
1722817460000|2024-08-05 00:24:20|329.84|327.84|330.45|328.45|330.45|328.45|329.84|327.84|27
1722817470000|2024-08-05 00:24:30|330.39|328.39|330.33|328.33|330.62|328.62|330.24|328.24|31
1722817480000|2024-08-05 00:24:40|330.28|328.28|330.26|328.26|330.36|328.36|330.14|328.14|26
1722817490000|2024-08-05 00:24:50|330.27|328.27|330.36|328.36|330.43|328.43|330.25|328.25|34
1722817500000|2024-08-05 00:25:00|330.39|328.39|331.67|329.67|331.68|329.68|330.34|328.34|31
1722817510000|2024-08-05 00:25:10|331.69|329.69|331.45|329.45|331.84|329.84|331.42|329.42|36
1722817520000|2024-08-05 00:25:20|331.5|329.5|332|330|332.03|330.03|331.47|329.47|32
1722817530000|2024-08-05 00:25:30|331.98|329.98|331.82|329.82|332.22|330.22|331.82|329.82|32
1722817540000|2024-08-05 00:25:40|331.84|329.84|331.65|329.65|331.84|329.84|331.62|329.62|29
1722817550000|2024-08-05 00:25:50|331.66|329.66|332.12|330.12|332.13|330.13|331.54|329.54|30
1722817560000|2024-08-05 00:26:00|332.11|330.11|332.7|330.7|332.7|330.7|332.11|330.11|36
1722817570000|2024-08-05 00:26:10|332.79|330.79|332.68|330.68|332.82|330.82|332.21|330.21|35
1722817580000|2024-08-05 00:26:20|332.8|330.8|332.66|330.66|332.85|330.85|332.46|330.46|37
1722817590000|2024-08-05 00:26:30|332.65|330.65|332.62|330.62|332.94|330.94|332.54|330.54|30
1722817600000|2024-08-05 00:26:40|332.63|330.63|332.42|330.42|332.69|330.69|332.36|330.36|28
1722817610000|2024-08-05 00:26:50|332.41|330.41|332.13|330.13|332.59|330.59|332.13|330.13|34
1722817620000|2024-08-05 00:27:00|332.12|330.12|332.54|330.54|332.61|330.61|332.1|330.1|36
1722817630000|2024-08-05 00:27:10|332.55|330.55|333.32|331.32|333.37|331.37|332.55|330.55|37
1722817640000|2024-08-05 00:27:20|333.34|331.34|333.57|331.57|333.81|331.81|333.33|331.33|35
1722817650000|2024-08-05 00:27:30|333.56|331.56|333.75|331.75|333.88|331.88|333.44|331.44|35
1722817660000|2024-08-05 00:27:40|333.77|331.77|334.03|332.03|334.03|332.03|333.75|331.75|29
1722817670000|2024-08-05 00:27:50|334|332|333.6|331.6|334|332|333.6|331.6|34
1722817680000|2024-08-05 00:28:00|333.59|331.59|332.8|330.8|333.61|331.61|332.8|330.8|38
1722817690000|2024-08-05 00:28:10|332.85|330.85|332.65|330.65|332.98|330.98|332.65|330.65|37
1722817700000|2024-08-05 00:28:20|332.62|330.62|332.81|330.81|333.13|331.13|332.62|330.62|38
1722817710000|2024-08-05 00:28:30|332.86|330.86|333.37|331.37|333.37|331.37|332.79|330.79|35
1722817720000|2024-08-05 00:28:40|333.43|331.43|333.2|331.2|333.43|331.43|333.09|331.09|35
1722817730000|2024-08-05 00:28:50|333.1|331.1|332.63|330.63|333.12|331.12|332.63|330.63|28
1722817740000|2024-08-05 00:29:00|332.65|330.65|332.52|330.52|332.8|330.8|332.52|330.52|34
1722817750000|2024-08-05 00:29:10|332.48|330.48|332.07|330.07|332.52|330.52|332.07|330.07|27
1722817760000|2024-08-05 00:29:20|332.06|330.06|331.82|329.82|332.07|330.07|331.82|329.82|27
1722817770000|2024-08-05 00:29:30|331.83|329.83|332.09|330.09|332.17|330.17|331.82|329.82|37
1722817780000|2024-08-05 00:29:40|332.1|330.1|332.5|330.5|332.5|330.5|332.08|330.08|34
1722817790000|2024-08-05 00:29:50|332.51|330.51|332.65|330.65|332.73|330.73|332.43|330.43|34
1722817800000|2024-08-05 00:30:00|332.66|330.66|332.14|330.14|332.84|330.84|332.14|330.14|35
1722817810000|2024-08-05 00:30:10|332.06|330.06|331.34|329.34|332.1|330.1|331.28|329.28|36
1722817820000|2024-08-05 00:30:20|331.36|329.36|331.41|329.41|331.92|329.92|331.36|329.36|36
1722817830000|2024-08-05 00:30:30|331.47|329.47|331.28|329.28|331.66|329.66|331.14|329.14|29
1722817840000|2024-08-05 00:30:40|331.38|329.38|331.64|329.64|331.68|329.68|331.35|329.35|34
1722817850000|2024-08-05 00:30:50|331.63|329.63|331.55|329.55|331.79|329.79|331.42|329.42|34
1722817860000|2024-08-05 00:31:00|331.56|329.56|332|330|332.08|330.08|331.56|329.56|33
1722817870000|2024-08-05 00:31:10|331.99|329.99|331.82|329.82|332.11|330.11|331.76|329.76|28
1722817880000|2024-08-05 00:31:20|331.81|329.81|331.68|329.68|332.08|330.08|331.61|329.61|36
1722817890000|2024-08-05 00:31:30|331.63|329.63|332.34|330.34|332.34|330.34|331.6|329.6|35
1722817900000|2024-08-05 00:31:40|332.4|330.4|333.37|331.37|333.42|331.42|332.28|330.28|36
1722817910000|2024-08-05 00:31:50|333.44|331.44|333.24|331.24|333.45|331.45|333.02|331.02|39
1722817920000|2024-08-05 00:32:00|333.29|331.29|332.42|330.42|333.29|331.29|332.26|330.26|34
1722817930000|2024-08-05 00:32:10|332.36|330.36|332.43|330.43|332.58|330.58|332.23|330.23|36
1722817940000|2024-08-05 00:32:20|332.44|330.44|332.52|330.52|332.98|330.98|332.44|330.44|40
1722817950000|2024-08-05 00:32:30|332.53|330.53|332.88|330.88|332.95|330.95|332.27|330.27|33
1722817960000|2024-08-05 00:32:40|332.89|330.89|332.79|330.79|332.95|330.95|332.64|330.64|36
1722817970000|2024-08-05 00:32:50|332.76|330.76|332.27|330.27|332.78|330.78|332.22|330.22|33
1722817980000|2024-08-05 00:33:00|332.26|330.26|332.49|330.49|332.77|330.77|332.09|330.09|35
1722817990000|2024-08-05 00:33:10|332.57|330.57|332.11|330.11|332.71|330.71|332.11|330.11|37
1722818000000|2024-08-05 00:33:20|332.2|330.2|332.91|330.91|332.94|330.94|332.1|330.1|35
1722818010000|2024-08-05 00:33:30|332.94|330.94|333.45|331.45|333.49|331.49|332.94|330.94|34
1722818020000|2024-08-05 00:33:40|333.43|331.43|333|331|333.47|331.47|333|331|34
1722818030000|2024-08-05 00:33:50|333.02|331.02|332.43|330.43|333.06|331.06|332.43|330.43|30
1722818040000|2024-08-05 00:34:00|332.44|330.44|332.13|330.13|332.57|330.57|332.13|330.13|36
1722818050000|2024-08-05 00:34:10|332.09|330.09|331.71|329.71|332.09|330.09|331.71|329.71|36
1722818060000|2024-08-05 00:34:20|331.73|329.73|331.92|329.92|332.1|330.1|331.7|329.7|34
1722818070000|2024-08-05 00:34:30|331.93|329.93|332.7|330.7|332.74|330.74|331.93|329.93|34
1722818080000|2024-08-05 00:34:40|332.68|330.68|332.31|330.31|332.68|330.68|332.16|330.16|37
1722818090000|2024-08-05 00:34:50|332.3|330.3|332.07|330.07|332.3|330.3|331.94|329.94|31
1722818100000|2024-08-05 00:35:00|332.04|330.04|332.23|330.23|332.4|330.4|331.97|329.97|35
1722818110000|2024-08-05 00:35:10|332.11|330.11|332.16|330.16|332.23|330.23|331.76|329.76|33
1722818120000|2024-08-05 00:35:20|332.2|330.2|331.54|329.54|332.2|330.2|331.54|329.54|34
1722818130000|2024-08-05 00:35:30|331.5|329.5|331.88|329.88|331.92|329.92|331.35|329.35|36
1722818140000|2024-08-05 00:35:40|331.85|329.85|331.49|329.49|332.11|330.11|331.47|329.47|33
1722818150000|2024-08-05 00:35:50|331.52|329.52|331.13|329.13|331.65|329.65|331.12|329.12|27
1722818160000|2024-08-05 00:36:00|331.12|329.12|331.12|329.12|331.35|329.35|331.12|329.12|31
1722818170000|2024-08-05 00:36:10|331.17|329.17|330.8|328.8|331.44|329.44|330.8|328.8|29
1722818180000|2024-08-05 00:36:20|330.67|328.67|331.21|329.21|331.21|329.21|330.62|328.62|36
1722818190000|2024-08-05 00:36:30|331.25|329.25|330.64|328.64|331.25|329.25|330.6|328.6|35
1722818200000|2024-08-05 00:36:40|330.63|328.63|330.51|328.51|330.9|328.9|330.51|328.51|33
1722818210000|2024-08-05 00:36:50|330.5|328.5|330.55|328.55|330.78|328.78|330.43|328.43|35
1722818220000|2024-08-05 00:37:00|330.68|328.68|330.23|328.23|330.94|328.94|330.23|328.23|38
1722818230000|2024-08-05 00:37:10|330.25|328.25|330.78|328.78|330.89|328.89|330.06|328.06|38
1722818240000|2024-08-05 00:37:20|330.82|328.82|330.77|328.77|331.16|329.16|330.76|328.76|36
1722818250000|2024-08-05 00:37:30|330.8|328.8|330.95|328.95|330.95|328.95|330.06|328.06|37
1722818260000|2024-08-05 00:37:40|330.9|328.9|330.42|328.42|330.9|328.9|330.4|328.4|34
1722818270000|2024-08-05 00:37:50|330.46|328.46|330.11|328.11|330.49|328.49|330.11|328.11|34
1722818280000|2024-08-05 00:38:00|330.18|328.18|330.01|328.01|330.48|328.48|330.01|328.01|30
1722818290000|2024-08-05 00:38:10|329.89|327.89|329.71|327.71|329.89|327.89|329.54|327.54|22
1722818300000|2024-08-05 00:38:20|329.7|327.7|329.13|327.13|329.8|327.8|329.13|327.13|36
1722818310000|2024-08-05 00:38:30|329.17|327.17|328.25|326.25|329.34|327.34|328.2|326.2|29
1722818320000|2024-08-05 00:38:40|328.18|326.18|328.2|326.2|328.59|326.59|328.1|326.1|33
1722818330000|2024-08-05 00:38:50|328.21|326.21|327.52|325.52|328.21|326.21|327.39|325.39|31
1722818340000|2024-08-05 00:39:00|327.56|325.56|328.43|326.43|328.47|326.47|327.56|325.56|30
1722818350000|2024-08-05 00:39:10|328.38|326.38|327.8|325.8|328.39|326.39|327.64|325.64|33
1722818360000|2024-08-05 00:39:20|327.81|325.81|327.66|325.66|328.28|326.28|327.25|325.25|36
1722818370000|2024-08-05 00:39:30|327.54|325.54|327.98|325.98|328.1|326.1|327.33|325.33|37
1722818380000|2024-08-05 00:39:40|327.99|325.99|327.87|325.87|328.04|326.04|327.46|325.46|34
1722818390000|2024-08-05 00:39:50|327.89|325.89|328.34|326.34|328.55|326.55|327.89|325.89|32
1722818400000|2024-08-05 00:40:00|328.35|326.35|328.25|326.25|328.81|326.81|327.94|325.94|38
1722818410000|2024-08-05 00:40:10|328.2|326.2|329.04|327.04|329.04|327.04|327.94|325.94|33
1722818420000|2024-08-05 00:40:20|329.06|327.06|329.57|327.57|329.57|327.57|329.04|327.04|24
1722818430000|2024-08-05 00:40:30|329.71|327.71|329.18|327.18|329.93|327.93|329.13|327.13|29
1722818440000|2024-08-05 00:40:40|329.16|327.16|327.93|325.93|329.16|327.16|327.93|325.93|31
1722818450000|2024-08-05 00:40:50|328.11|326.11|328.15|326.15|328.24|326.24|327.86|325.86|30
1722818460000|2024-08-05 00:41:00|328.19|326.19|327.71|325.71|328.58|326.58|327.71|325.71|34
1722818470000|2024-08-05 00:41:10|327.67|325.67|327.12|325.12|328|326|327.12|325.12|33
1722818480000|2024-08-05 00:41:20|327.09|325.09|327.36|325.36|327.66|325.66|326.77|324.77|34
1722818490000|2024-08-05 00:41:30|327.34|325.34|327.14|325.14|327.51|325.51|327.08|325.08|33
1722818500000|2024-08-05 00:41:40|327.13|325.13|327.18|325.18|327.27|325.27|326.88|324.88|35
1722818510000|2024-08-05 00:41:50|327.2|325.2|327.64|325.64|327.7|325.7|327.17|325.17|35
1722818520000|2024-08-05 00:42:00|327.72|325.72|327.54|325.54|328.06|326.06|327.54|325.54|36
1722818530000|2024-08-05 00:42:10|327.59|325.59|326.8|324.8|327.69|325.69|326.78|324.78|35
1722818540000|2024-08-05 00:42:20|326.79|324.79|327.13|325.13|327.26|325.26|326.72|324.72|35
1722818550000|2024-08-05 00:42:30|327.12|325.12|327.07|325.07|327.14|325.14|326.72|324.72|30
1722818560000|2024-08-05 00:42:40|327.12|325.12|327.41|325.41|327.46|325.46|327.12|325.12|28
1722818570000|2024-08-05 00:42:50|327.44|325.44|327.34|325.34|327.48|325.48|327.27|325.27|19
1722818580000|2024-08-05 00:43:00|327.35|325.35|328.11|326.11|328.25|326.25|327.29|325.29|35
1722818590000|2024-08-05 00:43:10|328.22|326.22|327.48|325.48|328.29|326.29|327.48|325.48|33
1722818600000|2024-08-05 00:43:20|327.46|325.46|326.99|324.99|327.63|325.63|326.87|324.87|28
1722818610000|2024-08-05 00:43:30|326.96|324.96|326.93|324.93|327.45|325.45|326.88|324.88|33
1722818620000|2024-08-05 00:43:40|326.95|324.95|326.9|324.9|327.03|325.03|326.84|324.84|26
1722818630000|2024-08-05 00:43:50|326.82|324.82|326.8|324.8|326.97|324.97|326.77|324.77|29
1722818640000|2024-08-05 00:44:00|326.79|324.79|326.19|324.19|326.82|324.82|326.18|324.18|33
1722818650000|2024-08-05 00:44:10|326.21|324.21|326.17|324.17|326.32|324.32|326.17|324.17|10
1722818660000|2024-08-05 00:44:20|326.16|324.16|326.17|324.17|326.53|324.53|326.16|324.16|32
1722818670000|2024-08-05 00:44:30|326.23|324.23|325.64|323.64|326.53|324.53|325.58|323.58|20
1722818680000|2024-08-05 00:44:40|325.71|323.71|325.68|323.68|325.88|323.88|325.66|323.66|32
1722818690000|2024-08-05 00:44:50|325.53|323.53|325.72|323.72|325.77|323.77|325.52|323.52|31
1722818700000|2024-08-05 00:45:00|325.68|323.68|326.44|324.44|326.44|324.44|325.67|323.67|34
1722818710000|2024-08-05 00:45:10|326.46|324.46|326.47|324.47|326.61|324.61|326.04|324.04|35
1722818720000|2024-08-05 00:45:20|326.52|324.52|326.81|324.81|326.82|324.82|326.44|324.44|32
1722818730000|2024-08-05 00:45:30|326.82|324.82|327.61|325.61|327.61|325.61|326.81|324.81|36
1722818740000|2024-08-05 00:45:40|327.62|325.62|328.03|326.03|328.13|326.13|327.6|325.6|28
1722818750000|2024-08-05 00:45:50|327.97|325.97|329.06|327.06|329.06|327.06|327.93|325.93|32
1722818760000|2024-08-05 00:46:00|329|327|328.77|326.77|329.3|327.3|328.73|326.73|31
1722818770000|2024-08-05 00:46:10|328.68|326.68|328.45|326.45|328.69|326.69|328.31|326.31|29
1722818780000|2024-08-05 00:46:20|328.47|326.47|328.41|326.41|328.78|326.78|328.41|326.41|27
1722818790000|2024-08-05 00:46:30|328.48|326.48|328.72|326.72|328.85|326.85|328.4|326.4|34
1722818800000|2024-08-05 00:46:40|328.77|326.77|329.01|327.01|329.04|327.04|328.47|326.47|35
1722818810000|2024-08-05 00:46:50|328.99|326.99|328.57|326.57|328.99|326.99|328.53|326.53|20
1722818820000|2024-08-05 00:47:00|328.56|326.56|328.64|326.64|328.98|326.98|328.56|326.56|32
1722818830000|2024-08-05 00:47:10|328.82|326.82|328.87|326.87|328.92|326.92|328.57|326.57|26
1722818840000|2024-08-05 00:47:20|328.82|326.82|328.1|326.1|328.82|326.82|328.1|326.1|33
1722818850000|2024-08-05 00:47:30|328.05|326.05|326.93|324.93|328.05|326.05|326.93|324.93|31
1722818860000|2024-08-05 00:47:40|326.92|324.92|326.89|324.89|326.95|324.95|326.76|324.76|34
1722818870000|2024-08-05 00:47:50|326.97|324.97|326.46|324.46|326.97|324.97|326.35|324.35|31
1722818880000|2024-08-05 00:48:00|326.47|324.47|326.05|324.05|326.79|324.79|326.02|324.02|31
1722818890000|2024-08-05 00:48:10|325.98|323.98|326.53|324.53|326.65|324.65|325.88|323.88|32
1722818900000|2024-08-05 00:48:20|326.48|324.48|326.28|324.28|326.74|324.74|326.21|324.21|34
1722818910000|2024-08-05 00:48:30|326.26|324.26|325.83|323.83|326.26|324.26|325.75|323.75|28
1722818920000|2024-08-05 00:48:40|325.82|323.82|325.85|323.85|326.08|324.08|325.46|323.46|35
1722818930000|2024-08-05 00:48:50|325.86|323.86|325.49|323.49|325.96|323.96|325.49|323.49|38
1722818940000|2024-08-05 00:49:00|325.55|323.55|325.37|323.37|325.74|323.74|325.23|323.23|30
1722818950000|2024-08-05 00:49:10|325.31|323.31|325.55|323.55|325.7|323.7|325.25|323.25|37
1722818960000|2024-08-05 00:49:20|325.58|323.58|326.5|324.5|326.51|324.51|325.58|323.58|22
1722818970000|2024-08-05 00:49:30|326.56|324.56|327.53|325.53|327.53|325.53|326.19|324.19|26
1722818980000|2024-08-05 00:49:40|327.93|325.93|328.22|326.22|328.23|326.23|327.53|325.53|32
1722818990000|2024-08-05 00:49:50|328.44|326.44|328.1|326.1|328.61|326.61|328.1|326.1|31
1722819000000|2024-08-05 00:50:00|328.12|326.12|328.41|326.41|328.74|326.74|328.09|326.09|31
1722819010000|2024-08-05 00:50:10|328.4|326.4|328.74|326.74|328.82|326.82|328.17|326.17|31
1722819020000|2024-08-05 00:50:20|328.71|326.71|328.78|326.78|328.88|326.88|328.69|326.69|22
1722819030000|2024-08-05 00:50:30|328.71|326.71|328.77|326.77|328.87|326.87|328.61|326.61|28
1722819040000|2024-08-05 00:50:40|328.84|326.84|328.83|326.83|329.01|327.01|328.79|326.79|26
1722819050000|2024-08-05 00:50:50|328.84|326.84|328.71|326.71|328.85|326.85|328.71|326.71|12
1722819060000|2024-08-05 00:51:00|328.78|326.78|327.58|325.58|328.97|326.97|327.56|325.56|26
1722819070000|2024-08-05 00:51:10|327.55|325.55|326.95|324.95|327.55|325.55|326.87|324.87|33
1722819080000|2024-08-05 00:51:20|326.92|324.92|326.41|324.41|326.92|324.92|326.35|324.35|37
1722819090000|2024-08-05 00:51:30|326.36|324.36|326.15|324.15|326.36|324.36|325.91|323.91|26
1722819100000|2024-08-05 00:51:40|326.23|324.23|326.83|324.83|326.92|324.92|326.23|324.23|30
1722819110000|2024-08-05 00:51:50|326.84|324.84|326.55|324.55|326.88|324.88|326.48|324.48|27
1722819120000|2024-08-05 00:52:00|326.54|324.54|327.22|325.22|327.22|325.22|326.54|324.54|33
1722819130000|2024-08-05 00:52:10|327.24|325.24|327.64|325.64|327.9|325.9|327.24|325.24|30
1722819140000|2024-08-05 00:52:20|327.59|325.59|327.09|325.09|327.77|325.77|327.09|325.09|33
1722819150000|2024-08-05 00:52:30|327.11|325.11|326.95|324.95|327.26|325.26|326.93|324.93|35
1722819160000|2024-08-05 00:52:40|326.96|324.96|327.44|325.44|327.48|325.48|326.96|324.96|34
1722819170000|2024-08-05 00:52:50|327.41|325.41|327.6|325.6|327.6|325.6|327.13|325.13|37
1722819180000|2024-08-05 00:53:00|327.61|325.61|327.12|325.12|327.64|325.64|327.08|325.08|34
1722819190000|2024-08-05 00:53:10|327.06|325.06|326.96|324.96|327.06|325.06|326.7|324.7|33
1722819200000|2024-08-05 00:53:20|327.01|325.01|326.86|324.86|327.42|325.42|326.85|324.85|30
1722819210000|2024-08-05 00:53:30|326.84|324.84|327.06|325.06|327.19|325.19|326.84|324.84|22
1722819220000|2024-08-05 00:53:40|326.97|324.97|326.77|324.77|326.97|324.97|326.74|324.74|23
1722819230000|2024-08-05 00:53:50|326.69|324.69|326.8|324.8|326.8|324.8|326.63|324.63|22
1722819240000|2024-08-05 00:54:00|326.85|324.85|326.28|324.28|327.01|325.01|326.24|324.24|35
1722819250000|2024-08-05 00:54:10|326.24|324.24|326.04|324.04|326.26|324.26|325.77|323.77|28
1722819260000|2024-08-05 00:54:20|326.13|324.13|326.35|324.35|326.4|324.4|326.05|324.05|16
1722819270000|2024-08-05 00:54:30|326.49|324.49|326.14|324.14|326.75|324.75|326.14|324.14|35
1722819280000|2024-08-05 00:54:40|326.1|324.1|325.88|323.88|326.1|324.1|325.8|323.8|30
1722819290000|2024-08-05 00:54:50|325.85|323.85|325.61|323.61|325.92|323.92|325.53|323.53|35
1722819300000|2024-08-05 00:55:00|325.52|323.52|324.61|322.61|325.52|323.52|324.61|322.61|28
1722819310000|2024-08-05 00:55:10|324.74|322.74|325.06|323.06|325.08|323.08|324.43|322.43|25
1722819320000|2024-08-05 00:55:20|324.98|322.98|324.53|322.53|325.04|323.04|324.51|322.51|32
1722819330000|2024-08-05 00:55:30|324.59|322.59|323.79|321.79|324.59|322.59|323.79|321.79|24
1722819340000|2024-08-05 00:55:40|323.75|321.75|323.02|321.02|323.82|321.82|322.9|320.9|23
1722819350000|2024-08-05 00:55:50|323.01|321.01|323.05|321.05|323.06|321.06|322.62|320.62|29
1722819360000|2024-08-05 00:56:00|323.07|321.07|323.01|321.01|323.15|321.15|322.85|320.85|33
1722819370000|2024-08-05 00:56:10|323.11|321.11|323.24|321.24|323.31|321.31|322.87|320.87|33
1722819380000|2024-08-05 00:56:20|323.26|321.26|322.9|320.9|323.47|321.47|322.83|320.83|36
1722819390000|2024-08-05 00:56:30|322.96|320.96|322.77|320.77|323.24|321.24|322.77|320.77|31
1722819400000|2024-08-05 00:56:40|322.64|320.64|321.95|319.95|322.76|320.76|321.89|319.89|28
1722819410000|2024-08-05 00:56:50|321.96|319.96|321.89|319.89|322.44|320.44|321.89|319.89|33
1722819420000|2024-08-05 00:57:00|321.87|319.87|321.56|319.56|322.26|320.26|321.56|319.56|19
1722819430000|2024-08-05 00:57:10|321.58|319.58|320.2|318.2|321.58|319.58|320.18|318.18|26
1722819440000|2024-08-05 00:57:20|320.19|318.19|319.27|317.27|320.79|318.79|318.92|316.92|35
1722819450000|2024-08-05 00:57:30|319.4|317.4|320.17|318.17|320.48|318.48|319.37|317.37|38
1722819460000|2024-08-05 00:57:40|320.18|318.18|320.55|318.55|320.55|318.55|319.89|317.89|37
1722819470000|2024-08-05 00:57:50|320.69|318.69|320.12|318.12|320.82|318.82|319.5|317.5|38
1722819480000|2024-08-05 00:58:00|320.09|318.09|321.13|319.13|321.13|319.13|319.88|317.88|33
1722819490000|2024-08-05 00:58:10|321.23|319.23|322.27|320.27|322.28|320.28|321.23|319.23|33
1722819500000|2024-08-05 00:58:20|322.22|320.22|322.68|320.68|323.15|321.15|322.17|320.17|35
1722819510000|2024-08-05 00:58:30|322.76|320.76|322.43|320.43|322.91|320.91|322.17|320.17|34
1722819520000|2024-08-05 00:58:40|322.29|320.29|322.05|320.05|322.29|320.29|321.69|319.69|34
1722819530000|2024-08-05 00:58:50|321.87|319.87|322.33|320.33|322.46|320.46|321.63|319.63|33
1722819540000|2024-08-05 00:59:00|322.29|320.29|323.15|321.15|323.33|321.33|322.29|320.29|35
1722819550000|2024-08-05 00:59:10|323.14|321.14|322.84|320.84|323.37|321.37|322.84|320.84|32
1722819560000|2024-08-05 00:59:20|322.61|320.61|322.77|320.77|322.91|320.91|322.29|320.29|37
1722819570000|2024-08-05 00:59:30|322.69|320.69|322.71|320.71|323.11|321.11|322.6|320.6|33
1722819580000|2024-08-05 00:59:40|322.68|320.68|322.29|320.29|322.71|320.71|322.29|320.29|38
1722819590000|2024-08-05 00:59:50|322.35|320.35|322.65|320.65|322.78|320.78|322.17|320.17|33
1722819600000|2024-08-05 01:00:00|322.57|320.57|323.05|321.05|323.14|321.14|322.37|320.37|37
1722819610000|2024-08-05 01:00:10|323.03|321.03|323.7|321.7|323.7|321.7|322.88|320.88|34
1722819620000|2024-08-05 01:00:20|323.74|321.74|323.28|321.28|323.74|321.74|322.98|320.98|32
1722819630000|2024-08-05 01:00:30|323.26|321.26|323.23|321.23|323.62|321.62|322.98|320.98|37
1722819640000|2024-08-05 01:00:40|323.34|321.34|323.79|321.79|323.87|321.87|323.34|321.34|35
1722819650000|2024-08-05 01:00:50|323.77|321.77|323.78|321.78|323.87|321.87|323.66|321.66|32
1722819660000|2024-08-05 01:01:00|323.8|321.8|322.64|320.64|323.81|321.81|322.64|320.64|30
1722819670000|2024-08-05 01:01:10|322.63|320.63|322.09|320.09|323|321|321.97|319.97|37
1722819680000|2024-08-05 01:01:20|322.02|320.02|322.38|320.38|322.38|320.38|321.39|319.39|33
1722819690000|2024-08-05 01:01:30|322.39|320.39|323.31|321.31|323.4|321.4|322.39|320.39|30
1722819700000|2024-08-05 01:01:40|323.27|321.27|323.28|321.28|323.7|321.7|322.98|320.98|34
1722819710000|2024-08-05 01:01:50|323.31|321.31|323.11|321.11|323.63|321.63|323.03|321.03|35
1722819720000|2024-08-05 01:02:00|323.16|321.16|322.43|320.43|323.42|321.42|322.39|320.39|32
1722819730000|2024-08-05 01:02:10|322.4|320.4|323.04|321.04|323.08|321.08|322.4|320.4|34
1722819740000|2024-08-05 01:02:20|322.9|320.9|323.52|321.52|323.94|321.94|322.9|320.9|34
1722819750000|2024-08-05 01:02:30|323.5|321.5|324.12|322.12|324.34|322.34|323.5|321.5|34
1722819760000|2024-08-05 01:02:40|324.14|322.14|323.67|321.67|324.3|322.3|323.6|321.6|32
1722819770000|2024-08-05 01:02:50|323.7|321.7|323.45|321.45|323.7|321.7|323.24|321.24|38
1722819780000|2024-08-05 01:03:00|323.57|321.57|323.95|321.95|324|322|323.04|321.04|39
1722819790000|2024-08-05 01:03:10|323.9|321.9|323.79|321.79|324.2|322.2|323.49|321.49|34
1722819800000|2024-08-05 01:03:20|323.7|321.7|323.46|321.46|323.85|321.85|323.34|321.34|34
1722819810000|2024-08-05 01:03:30|323.45|321.45|323.13|321.13|323.56|321.56|323.09|321.09|35
1722819820000|2024-08-05 01:03:40|323.08|321.08|322.34|320.34|323.17|321.17|322.34|320.34|34
1722819830000|2024-08-05 01:03:50|322.22|320.22|322.48|320.48|322.71|320.71|322.18|320.18|32
1722819840000|2024-08-05 01:04:00|322.42|320.42|322.03|320.03|323.03|321.03|322.03|320.03|25
1722819850000|2024-08-05 01:04:10|322.11|320.11|322.77|320.77|322.77|320.77|322.05|320.05|34
1722819860000|2024-08-05 01:04:20|322.82|320.82|323.06|321.06|323.06|321.06|322.7|320.7|34
1722819870000|2024-08-05 01:04:30|323.03|321.03|323.29|321.29|323.48|321.48|322.94|320.94|33
1722819880000|2024-08-05 01:04:40|323.23|321.23|322.71|320.71|323.4|321.4|322.68|320.68|35
1722819890000|2024-08-05 01:04:50|322.7|320.7|322.33|320.33|322.7|320.7|322.26|320.26|34
1722819900000|2024-08-05 01:05:00|322.35|320.35|322.65|320.65|322.73|320.73|322.27|320.27|34
1722819910000|2024-08-05 01:05:10|322.61|320.61|322.82|320.82|323.3|321.3|322.61|320.61|33
1722819920000|2024-08-05 01:05:20|322.83|320.83|322.31|320.31|322.87|320.87|322.01|320.01|36
1722819930000|2024-08-05 01:05:30|322.29|320.29|322.43|320.43|322.81|320.81|322.28|320.28|34
1722819940000|2024-08-05 01:05:40|322.4|320.4|323.04|321.04|323.13|321.13|322.39|320.39|37
1722819950000|2024-08-05 01:05:50|322.98|320.98|322.39|320.39|322.99|320.99|322.21|320.21|32
1722819960000|2024-08-05 01:06:00|322.29|320.29|320.53|318.53|322.32|320.32|320.53|318.53|35
1722819970000|2024-08-05 01:06:10|320.58|318.58|321.39|319.39|321.39|319.39|320.39|318.39|33
1722819980000|2024-08-05 01:06:20|321.44|319.44|320.29|318.29|321.45|319.45|320.29|318.29|32
1722819990000|2024-08-05 01:06:30|320.27|318.27|319.52|317.52|320.27|318.27|318.49|316.49|35
1722820000000|2024-08-05 01:06:40|319.5|317.5|319.56|317.56|319.96|317.96|318.93|316.93|33
1722820010000|2024-08-05 01:06:50|319.5|317.5|319.4|317.4|319.84|317.84|318.95|316.95|40
1722820020000|2024-08-05 01:07:00|319.47|317.47|319.62|317.62|319.73|317.73|319.21|317.21|35
1722820030000|2024-08-05 01:07:10|319.59|317.59|318.99|316.99|319.59|317.59|318.8|316.8|39
1722820040000|2024-08-05 01:07:20|319.04|317.04|316.66|314.66|319.09|317.09|316.66|314.66|34
1722820050000|2024-08-05 01:07:30|316.33|314.33|316.73|314.73|317.4|315.4|316.33|314.33|34
1722820060000|2024-08-05 01:07:40|317.01|315.01|317.13|315.13|317.88|315.88|316.64|314.64|38
1722820070000|2024-08-05 01:07:50|316.85|314.85|317.21|315.21|317.65|315.65|316.61|314.61|37
1722820080000|2024-08-05 01:08:00|317.19|315.19|315.31|313.31|317.19|315.19|315.16|313.16|30
1722820090000|2024-08-05 01:08:10|315.21|313.21|312.75|310.75|315.29|313.29|312.75|310.75|33
1722820100000|2024-08-05 01:08:20|312.97|310.97|311.17|309.17|312.97|310.97|310.28|308.28|36
1722820110000|2024-08-05 01:08:30|311.35|309.35|307.62|305.62|311.35|309.35|307.55|305.55|34
1722820120000|2024-08-05 01:08:40|307.55|305.55|305.72|303.72|308.75|306.75|303.98|301.98|37
1722820130000|2024-08-05 01:08:50|304.98|302.98|306.18|304.18|306.41|304.41|304.91|302.91|29
1722820140000|2024-08-05 01:09:00|306.08|304.08|307.76|305.76|308.1|306.1|306.08|304.08|37
1722820150000|2024-08-05 01:09:10|307.77|305.77|305.9|303.9|308.3|306.3|305.9|303.9|38
1722820160000|2024-08-05 01:09:20|305.18|303.18|308.56|306.56|308.59|306.59|305.17|303.17|35
1722820170000|2024-08-05 01:09:30|308.69|306.69|308.29|306.29|308.79|306.79|307.5|305.5|36
1722820180000|2024-08-05 01:09:40|308.23|306.23|308.97|306.97|309.73|307.73|308.23|306.23|37
1722820190000|2024-08-05 01:09:50|309.24|307.24|303.66|301.66|309.24|307.24|303.62|301.62|34
1722820200000|2024-08-05 01:10:00|304.05|302.05|302.97|300.97|305.11|303.11|302.97|300.97|29
1722820210000|2024-08-05 01:10:10|302.96|300.96|304.54|302.54|305.26|303.26|300.92|298.92|36
1722820220000|2024-08-05 01:10:20|304.55|302.55|303.85|301.85|305.38|303.38|303.83|301.83|25
1722820230000|2024-08-05 01:10:30|303.86|301.86|300.34|298.34|303.87|301.87|299.28|297.28|26
1722820240000|2024-08-05 01:10:40|300.31|298.31|295.53|293.53|300.6|298.6|295.52|293.52|29
1722820250000|2024-08-05 01:10:50|295.38|293.38|295.01|293.01|296.97|294.97|295.01|293.01|20
1722820260000|2024-08-05 01:11:00|295.15|293.15|296.45|294.45|297.24|295.24|295.15|293.15|26
1722820270000|2024-08-05 01:11:10|295.57|293.57|297.04|295.04|297.04|295.04|294.56|292.56|35
1722820280000|2024-08-05 01:11:20|297.06|295.06|297.98|295.98|297.98|295.98|295.74|293.74|31
1722820290000|2024-08-05 01:11:30|298.19|296.19|298.59|296.59|298.61|296.61|297.31|295.31|37
1722820300000|2024-08-05 01:11:40|298.68|296.68|298.64|296.64|300.87|298.87|298.64|296.64|29
1722820310000|2024-08-05 01:11:50|299.19|297.19|301.31|299.31|301.39|299.39|299.17|297.17|29
1722820320000|2024-08-05 01:12:00|301.21|299.21|300.6|298.6|301.47|299.47|298.53|296.53|37
1722820330000|2024-08-05 01:12:10|299.95|297.95|302.65|300.65|302.65|300.65|299.95|297.95|38
1722820340000|2024-08-05 01:12:20|302.68|300.68|302.75|300.75|302.97|300.97|302|300|37
1722820350000|2024-08-05 01:12:30|302.69|300.69|302.62|300.62|303.71|301.71|302.36|300.36|36
1722820360000|2024-08-05 01:12:40|303.04|301.04|303.86|301.86|303.86|301.86|302.66|300.66|36
1722820370000|2024-08-05 01:12:50|303.65|301.65|302.76|300.76|304.1|302.1|301.98|299.98|38
1722820380000|2024-08-05 01:13:00|302.64|300.64|300.81|298.81|303.81|301.81|300.24|298.24|38
1722820390000|2024-08-05 01:13:10|300.03|298.03|298.11|296.11|300.94|298.94|297.52|295.52|39
1722820400000|2024-08-05 01:13:20|298.42|296.42|299.63|297.63|299.63|297.63|297.63|295.63|35
1722820410000|2024-08-05 01:13:30|299.56|297.56|299.56|297.56|300.43|298.43|299.33|297.33|34
1722820420000|2024-08-05 01:13:40|299.67|297.67|300.77|298.77|300.81|298.81|299.67|297.67|29
1722820430000|2024-08-05 01:13:50|300.76|298.76|300.81|298.81|301.17|299.17|300.62|298.62|25
1722820440000|2024-08-05 01:14:00|300.8|298.8|302.66|300.66|302.66|300.66|300.8|298.8|37
1722820450000|2024-08-05 01:14:10|302.51|300.51|302.79|300.79|302.99|300.99|302.35|300.35|35
1722820460000|2024-08-05 01:14:20|302.8|300.8|304.19|302.19|304.21|302.21|302.8|300.8|34
1722820470000|2024-08-05 01:14:30|304.13|302.13|305.31|303.31|305.31|303.31|303.59|301.59|27
1722820480000|2024-08-05 01:14:40|305.36|303.36|306.03|304.03|306.03|304.03|305.31|303.31|14
1722820490000|2024-08-05 01:14:50|306.08|304.08|306.93|304.93|306.98|304.98|305.84|303.84|23
1722820500000|2024-08-05 01:15:00|306.96|304.96|308|306|308.03|306.03|306.93|304.93|30
1722820510000|2024-08-05 01:15:10|307.95|305.95|307.45|305.45|308.2|306.2|307.31|305.31|32
1722820520000|2024-08-05 01:15:20|307.97|305.97|307.89|305.89|308.06|306.06|307.4|305.4|29
1722820530000|2024-08-05 01:15:30|307.64|305.64|309.48|307.48|309.48|307.48|307.54|305.54|36
1722820540000|2024-08-05 01:15:40|309.47|307.47|311.17|309.17|311.22|309.22|309.44|307.44|33
1722820550000|2024-08-05 01:15:50|311.28|309.28|310.72|308.72|311.52|309.52|310.64|308.64|37
1722820560000|2024-08-05 01:16:00|310.73|308.73|311.18|309.18|311.53|309.53|310.71|308.71|31
1722820570000|2024-08-05 01:16:10|311.17|309.17|309.77|307.77|311.17|309.17|309.5|307.5|34
1722820580000|2024-08-05 01:16:20|309.49|307.49|309.44|307.44|310.02|308.02|309.08|307.08|37
1722820590000|2024-08-05 01:16:30|309.34|307.34|310.35|308.35|310.44|308.44|309.34|307.34|37
1722820600000|2024-08-05 01:16:40|310.3|308.3|310.68|308.68|310.88|308.88|310.01|308.01|34
1722820610000|2024-08-05 01:16:50|310.81|308.81|310.51|308.51|310.84|308.84|310.5|308.5|32
1722820620000|2024-08-05 01:17:00|310.09|308.09|310.42|308.42|310.42|308.42|309.53|307.53|33
1722820630000|2024-08-05 01:17:10|310.5|308.5|310.71|308.71|311.34|309.34|310.28|308.28|34
1722820640000|2024-08-05 01:17:20|310.67|308.67|310.93|308.93|311.06|309.06|309.89|307.89|39
1722820650000|2024-08-05 01:17:30|310.9|308.9|311.34|309.34|311.38|309.38|310.88|308.88|35
1722820660000|2024-08-05 01:17:40|311.32|309.32|311.18|309.18|311.7|309.7|311.02|309.02|31
1722820670000|2024-08-05 01:17:50|311.35|309.35|311.77|309.77|311.85|309.85|311.25|309.25|26
1722820680000|2024-08-05 01:18:00|311.78|309.78|311.73|309.73|312.27|310.27|311.73|309.73|34
1722820690000|2024-08-05 01:18:10|311.76|309.76|312.41|310.41|312.48|310.48|311.7|309.7|36
1722820700000|2024-08-05 01:18:20|312.35|310.35|311.92|309.92|312.61|310.61|311.84|309.84|35
1722820710000|2024-08-05 01:18:30|312.12|310.12|311.93|309.93|312.41|310.41|311.71|309.71|25
1722820720000|2024-08-05 01:18:40|312.02|310.02|312.54|310.54|312.55|310.55|311.63|309.63|38
1722820730000|2024-08-05 01:18:50|312.61|310.61|313.45|311.45|313.47|311.47|312.51|310.51|32
1722820740000|2024-08-05 01:19:00|313.41|311.41|312.35|310.35|313.49|311.49|312.35|310.35|34
1722820750000|2024-08-05 01:19:10|312.43|310.43|312.53|310.53|313.16|311.16|312.28|310.28|37
1722820760000|2024-08-05 01:19:20|312.64|310.64|312.41|310.41|312.82|310.82|312.21|310.21|32
1722820770000|2024-08-05 01:19:30|312.38|310.38|311.38|309.38|312.38|310.38|311.32|309.32|33
1722820780000|2024-08-05 01:19:40|311.43|309.43|311.04|309.04|311.57|309.57|311|309|31
1722820790000|2024-08-05 01:19:50|311.03|309.03|310.45|308.45|311.03|309.03|310.44|308.44|32
1722820800000|2024-08-05 01:20:00|310.44|308.44|312.15|310.15|312.15|310.15|310.44|308.44|34
1722820810000|2024-08-05 01:20:10|312.16|310.16|312|310|312.77|310.77|312|310|31
1722820820000|2024-08-05 01:20:20|311.86|309.86|312.11|310.11|312.25|310.25|311.74|309.74|34
1722820830000|2024-08-05 01:20:30|312.17|310.17|312.08|310.08|312.42|310.42|311.86|309.86|36
1722820840000|2024-08-05 01:20:40|312.13|310.13|312.47|310.47|312.57|310.57|312.13|310.13|32
1722820850000|2024-08-05 01:20:50|312.46|310.46|313.35|311.35|313.37|311.37|312.44|310.44|33
1722820860000|2024-08-05 01:21:00|313.34|311.34|313.49|311.49|313.49|311.49|312.94|310.94|37
1722820870000|2024-08-05 01:21:10|313.48|311.48|313.94|311.94|313.96|311.96|313.36|311.36|35
1722820880000|2024-08-05 01:21:20|313.82|311.82|313.71|311.71|314.44|312.44|313.54|311.54|35
1722820890000|2024-08-05 01:21:30|313.78|311.78|313.84|311.84|314.41|312.41|313.73|311.73|36
1722820900000|2024-08-05 01:21:40|313.69|311.69|314.82|312.82|315.15|313.15|313.69|311.69|28
1722820910000|2024-08-05 01:21:50|314.81|312.81|315.03|313.03|315.03|313.03|314.52|312.52|33
1722820920000|2024-08-05 01:22:00|315.06|313.06|313.99|311.99|315.09|313.09|313.96|311.96|37
1722820930000|2024-08-05 01:22:10|313.98|311.98|313.53|311.53|313.98|311.98|313.47|311.47|34
1722820940000|2024-08-05 01:22:20|313.64|311.64|314.09|312.09|314.27|312.27|313.64|311.64|36
1722820950000|2024-08-05 01:22:30|314.13|312.13|313.49|311.49|314.13|312.13|313.48|311.48|30
1722820960000|2024-08-05 01:22:40|313.5|311.5|312.79|310.79|313.5|311.5|312.79|310.79|30
1722820970000|2024-08-05 01:22:50|312.77|310.77|312.62|310.62|312.9|310.9|312.27|310.27|33
1722820980000|2024-08-05 01:23:00|312.61|310.61|313.02|311.02|313.02|311.02|312.24|310.24|31
1722820990000|2024-08-05 01:23:10|313.01|311.01|313.29|311.29|313.38|311.38|313.01|311.01|31
1722821000000|2024-08-05 01:23:20|313.28|311.28|312.56|310.56|313.37|311.37|312.46|310.46|32
1722821010000|2024-08-05 01:23:30|312.54|310.54|312.04|310.04|312.54|310.54|311.5|309.5|29
1722821020000|2024-08-05 01:23:40|312.03|310.03|311.75|309.75|312.28|310.28|311.67|309.67|21
1722821030000|2024-08-05 01:23:50|311.73|309.73|311.2|309.2|311.73|309.73|311.15|309.15|21
1722821040000|2024-08-05 01:24:00|311.16|309.16|310.77|308.77|311.17|309.17|310.72|308.72|25
1722821050000|2024-08-05 01:24:10|310.76|308.76|310.67|308.67|310.96|308.96|310.56|308.56|29
1722821060000|2024-08-05 01:24:20|310.75|308.75|309.98|307.98|310.99|308.99|309.98|307.98|36
1722821070000|2024-08-05 01:24:30|309.83|307.83|308.47|306.47|309.83|307.83|308.47|306.47|39
1722821080000|2024-08-05 01:24:40|308.44|306.44|306.86|304.86|308.64|306.64|306.7|304.7|34
1722821090000|2024-08-05 01:24:50|306.93|304.93|307.16|305.16|307.69|305.69|306.93|304.93|37
1722821100000|2024-08-05 01:25:00|307.27|305.27|306.61|304.61|307.71|305.71|306.51|304.51|31
1722821110000|2024-08-05 01:25:10|306.52|304.52|304.71|302.71|306.52|304.52|304.71|302.71|37
1722821120000|2024-08-05 01:25:20|304.66|302.66|303.82|301.82|305.19|303.19|303.66|301.66|36
1722821130000|2024-08-05 01:25:30|303.69|301.69|304.04|302.04|304.11|302.11|301.89|299.89|33
1722821140000|2024-08-05 01:25:40|304.03|302.03|306.44|304.44|306.51|304.51|304.03|302.03|31
1722821150000|2024-08-05 01:25:50|306.43|304.43|306.4|304.4|306.66|304.66|306.11|304.11|29
1722821160000|2024-08-05 01:26:00|306.48|304.48|306.19|304.19|307.42|305.42|305.69|303.69|35
1722821170000|2024-08-05 01:26:10|305.9|303.9|304.93|302.93|305.9|303.9|304.92|302.92|34
1722821180000|2024-08-05 01:26:20|304.91|302.91|306.3|304.3|306.5|304.5|304.9|302.9|36
1722821190000|2024-08-05 01:26:30|306.26|304.26|307.63|305.63|307.63|305.63|306.06|304.06|36
1722821200000|2024-08-05 01:26:40|307.71|305.71|308.42|306.42|308.54|306.54|307.61|305.61|27
1722821210000|2024-08-05 01:26:50|308.24|306.24|308.26|306.26|308.34|306.34|307.92|305.92|37
1722821220000|2024-08-05 01:27:00|308.39|306.39|310.9|308.9|310.91|308.91|308.3|306.3|36
1722821230000|2024-08-05 01:27:10|310.98|308.98|310.54|308.54|311.91|309.91|310.54|308.54|29
1722821240000|2024-08-05 01:27:20|310.53|308.53|310.26|308.26|310.69|308.69|309.74|307.74|38
1722821250000|2024-08-05 01:27:30|310.25|308.25|310.81|308.81|310.81|308.81|310.19|308.19|36
1722821260000|2024-08-05 01:27:40|311.01|309.01|311.62|309.62|311.87|309.87|311.01|309.01|23
1722821270000|2024-08-05 01:27:50|311.73|309.73|311.7|309.7|311.96|309.96|311.63|309.63|29
1722821280000|2024-08-05 01:28:00|311.69|309.69|311.7|309.7|311.83|309.83|310.97|308.97|32
1722821290000|2024-08-05 01:28:10|311.67|309.67|311.14|309.14|311.9|309.9|310.6|308.6|37
1722821300000|2024-08-05 01:28:20|311.12|309.12|310.89|308.89|311.3|309.3|310.7|308.7|33
1722821310000|2024-08-05 01:28:30|310.78|308.78|310.92|308.92|310.93|308.93|310.39|308.39|31
1722821320000|2024-08-05 01:28:40|310.97|308.97|312.27|310.27|312.27|310.27|310.97|308.97|33
1722821330000|2024-08-05 01:28:50|312.24|310.24|311.74|309.74|312.31|310.31|311.46|309.46|34
1722821340000|2024-08-05 01:29:00|311.8|309.8|310.93|308.93|311.81|309.81|310.93|308.93|33
1722821350000|2024-08-05 01:29:10|310.9|308.9|311.23|309.23|311.23|309.23|310.84|308.84|31
1722821360000|2024-08-05 01:29:20|311.19|309.19|310.45|308.45|311.34|309.34|310.45|308.45|31
1722821370000|2024-08-05 01:29:30|310.47|308.47|310.81|308.81|311.36|309.36|310.47|308.47|33
1722821380000|2024-08-05 01:29:40|310.79|308.79|310.99|308.99|310.99|308.99|310.53|308.53|33
1722821390000|2024-08-05 01:29:50|311.02|309.02|310.73|308.73|311.18|309.18|310.7|308.7|31
1722821400000|2024-08-05 01:30:00|310.8|308.8|310.16|308.16|311.26|309.26|310.06|308.06|32
1722821410000|2024-08-05 01:30:10|310.1|308.1|308.98|306.98|310.24|308.24|308.98|306.98|34
1722821420000|2024-08-05 01:30:20|308.95|306.95|309.68|307.68|310.15|308.15|308.95|306.95|35
1722821430000|2024-08-05 01:30:30|309.69|307.69|308.23|306.23|309.69|307.69|308.23|306.23|29
1722821440000|2024-08-05 01:30:40|308.15|306.15|308.22|306.22|308.63|306.63|307.79|305.79|38
1722821450000|2024-08-05 01:30:50|308.34|306.34|307.79|305.79|308.34|306.34|307.79|305.79|27
1722821460000|2024-08-05 01:31:00|307.8|305.8|307.98|305.98|308.11|306.11|307.4|305.4|30
1722821470000|2024-08-05 01:31:10|307.99|305.99|309.46|307.46|310.1|308.1|307.99|305.99|36
1722821480000|2024-08-05 01:31:20|309.44|307.44|308.18|306.18|309.44|307.44|308.12|306.12|35
1722821490000|2024-08-05 01:31:30|308.09|306.09|307.52|305.52|308.09|306.09|307.52|305.52|32
1722821500000|2024-08-05 01:31:40|307.37|305.37|307.5|305.5|308.02|306.02|307.34|305.34|33
1722821510000|2024-08-05 01:31:50|307.53|305.53|307.25|305.25|307.53|305.53|307.09|305.09|30
1722821520000|2024-08-05 01:32:00|307.21|305.21|306.41|304.41|307.21|305.21|305.74|303.74|34
1722821530000|2024-08-05 01:32:10|306.53|304.53|307.08|305.08|307.14|305.14|306.22|304.22|33
1722821540000|2024-08-05 01:32:20|307.07|305.07|308.05|306.05|308.24|306.24|307.06|305.06|33
1722821550000|2024-08-05 01:32:30|307.92|305.92|308.46|306.46|308.46|306.46|307.73|305.73|32
1722821560000|2024-08-05 01:32:40|308.54|306.54|309.08|307.08|309.16|307.16|308.54|306.54|33
1722821570000|2024-08-05 01:32:50|309.1|307.1|309.64|307.64|309.76|307.76|309.09|307.09|32
1722821580000|2024-08-05 01:33:00|309.76|307.76|311|309|311.03|309.03|309.76|307.76|33
1722821590000|2024-08-05 01:33:10|310.95|308.95|310.63|308.63|310.95|308.95|310.14|308.14|31
1722821600000|2024-08-05 01:33:20|310.57|308.57|310.77|308.77|310.98|308.98|310.54|308.54|30
1722821610000|2024-08-05 01:33:30|310.83|308.83|311.8|309.8|311.92|309.92|310.83|308.83|33
1722821620000|2024-08-05 01:33:40|311.84|309.84|312.32|310.32|312.32|310.32|311.81|309.81|30
1722821630000|2024-08-05 01:33:50|312.38|310.38|313.54|311.54|313.56|311.56|312.38|310.38|37
1722821640000|2024-08-05 01:34:00|313.55|311.55|312.85|310.85|313.78|311.78|312.4|310.4|34
1722821650000|2024-08-05 01:34:10|312.57|310.57|311.76|309.76|312.57|310.57|311.74|309.74|36
1722821660000|2024-08-05 01:34:20|311.73|309.73|312.22|310.22|312.52|310.52|311.67|309.67|34
1722821670000|2024-08-05 01:34:30|312.16|310.16|312.2|310.2|312.37|310.37|312.04|310.04|31
1722821680000|2024-08-05 01:34:40|312.19|310.19|311.8|309.8|312.23|310.23|311.8|309.8|32
1722821690000|2024-08-05 01:34:50|311.79|309.79|311.5|309.5|311.79|309.79|311.36|309.36|23
1722821700000|2024-08-05 01:35:00|311.49|309.49|311.94|309.94|312.04|310.04|311.23|309.23|35
1722821710000|2024-08-05 01:35:10|311.91|309.91|311.4|309.4|312.26|310.26|311.26|309.26|31
1722821720000|2024-08-05 01:35:20|311.42|309.42|311.46|309.46|311.47|309.47|311.33|309.33|29
1722821730000|2024-08-05 01:35:30|311.51|309.51|312.07|310.07|312.26|310.26|311.46|309.46|32
1722821740000|2024-08-05 01:35:40|312.06|310.06|311.76|309.76|312.08|310.08|311.69|309.69|31
1722821750000|2024-08-05 01:35:50|311.75|309.75|311.5|309.5|311.75|309.75|311.35|309.35|30
1722821760000|2024-08-05 01:36:00|311.48|309.48|311.39|309.39|311.48|309.48|311.02|309.02|23
1722821770000|2024-08-05 01:36:10|311.36|309.36|311.37|309.37|311.38|309.38|310.47|308.47|35
1722821780000|2024-08-05 01:36:20|311.39|309.39|312.36|310.36|312.46|310.46|311.39|309.39|36
1722821790000|2024-08-05 01:36:30|312.35|310.35|312.82|310.82|314.03|312.03|312.35|310.35|33
1722821800000|2024-08-05 01:36:40|312.9|310.9|313.11|311.11|313.73|311.73|312.67|310.67|36
1722821810000|2024-08-05 01:36:50|313.03|311.03|313.03|311.03|313.06|311.06|312.73|310.73|26
1722821820000|2024-08-05 01:37:00|313.02|311.02|312.74|310.74|313.02|311.02|312.53|310.53|30
1722821830000|2024-08-05 01:37:10|312.7|310.7|312.46|310.46|312.8|310.8|312.33|310.33|34
1722821840000|2024-08-05 01:37:20|312.38|310.38|311.84|309.84|312.38|310.38|311.71|309.71|29
1722821850000|2024-08-05 01:37:30|311.88|309.88|311.88|309.88|312.03|310.03|311.84|309.84|31
1722821860000|2024-08-05 01:37:40|311.81|309.81|311.9|309.9|311.96|309.96|311.75|309.75|32
1722821870000|2024-08-05 01:37:50|311.91|309.91|311.69|309.69|311.91|309.91|311.69|309.69|27
1722821880000|2024-08-05 01:38:00|311.73|309.73|311.48|309.48|311.75|309.75|311.35|309.35|34
1722821890000|2024-08-05 01:38:10|311.46|309.46|311.25|309.25|311.46|309.46|311.11|309.11|25
1722821900000|2024-08-05 01:38:20|311.24|309.24|310.67|308.67|311.25|309.25|310.67|308.67|27
1722821910000|2024-08-05 01:38:30|310.66|308.66|310.37|308.37|310.7|308.7|310.37|308.37|26
1722821920000|2024-08-05 01:38:40|310.36|308.36|311.15|309.15|311.21|309.21|310.31|308.31|34
1722821930000|2024-08-05 01:38:50|311.11|309.11|310.99|308.99|311.26|309.26|310.99|308.99|26
1722821940000|2024-08-05 01:39:00|310.96|308.96|311.5|309.5|311.53|309.53|310.96|308.96|32
1722821950000|2024-08-05 01:39:10|311.49|309.49|310.92|308.92|311.49|309.49|310.92|308.92|28
1722821960000|2024-08-05 01:39:20|310.91|308.91|310.39|308.39|310.91|308.91|310.22|308.22|35
1722821970000|2024-08-05 01:39:30|310.36|308.36|310.79|308.79|310.8|308.8|310.19|308.19|31
1722821980000|2024-08-05 01:39:40|310.8|308.8|310.35|308.35|311.06|309.06|310.22|308.22|29
1722821990000|2024-08-05 01:39:50|310.3|308.3|310.4|308.4|310.4|308.4|310.28|308.28|26
1722822000000|2024-08-05 01:40:00|310.44|308.44|311.12|309.12|311.12|309.12|310.44|308.44|26
1722822010000|2024-08-05 01:40:10|311.11|309.11|310.79|308.79|311.32|309.32|310.76|308.76|23
1722822020000|2024-08-05 01:40:20|310.81|308.81|310.03|308.03|310.94|308.94|310.03|308.03|32
1722822030000|2024-08-05 01:40:30|310.04|308.04|309.51|307.51|310.1|308.1|309.51|307.51|29
1722822040000|2024-08-05 01:40:40|309.5|307.5|310.17|308.17|310.31|308.31|309.5|307.5|33
1722822050000|2024-08-05 01:40:50|310.25|308.25|310.47|308.47|310.66|308.66|310.19|308.19|31
1722822060000|2024-08-05 01:41:00|310.42|308.42|309.59|307.59|310.58|308.58|309.59|307.59|35
1722822070000|2024-08-05 01:41:10|309.54|307.54|309.61|307.61|309.65|307.65|309.08|307.08|36
1722822080000|2024-08-05 01:41:20|309.63|307.63|308.85|306.85|309.68|307.68|308.85|306.85|29
1722822090000|2024-08-05 01:41:30|308.81|306.81|308.63|306.63|308.81|306.81|308.12|306.12|34
1722822100000|2024-08-05 01:41:40|308.65|306.65|308.89|306.89|308.94|306.94|308.52|306.52|32
1722822110000|2024-08-05 01:41:50|308.88|306.88|309.06|307.06|309.18|307.18|308.85|306.85|32
1722822120000|2024-08-05 01:42:00|309.11|307.11|309.75|307.75|309.76|307.76|309.07|307.07|35
1722822130000|2024-08-05 01:42:10|309.72|307.72|309.11|307.11|309.72|307.72|309.11|307.11|34
1722822140000|2024-08-05 01:42:20|309.05|307.05|309.82|307.82|309.82|307.82|308.95|306.95|26
1722822150000|2024-08-05 01:42:30|309.83|307.83|310.8|308.8|310.8|308.8|309.77|307.77|36
1722822160000|2024-08-05 01:42:40|310.73|308.73|311.05|309.05|311.1|309.1|310.66|308.66|30
1722822170000|2024-08-05 01:42:50|311.15|309.15|311.17|309.17|311.42|309.42|311.09|309.09|26
1722822180000|2024-08-05 01:43:00|311.16|309.16|311.11|309.11|311.37|309.37|311.08|309.08|28
1722822190000|2024-08-05 01:43:10|311.08|309.08|311.2|309.2|311.23|309.23|310.97|308.97|29
1722822200000|2024-08-05 01:43:20|311.32|309.32|311.1|309.1|311.46|309.46|311.1|309.1|26
1722822210000|2024-08-05 01:43:30|311.06|309.06|310.69|308.69|311.3|309.3|310.69|308.69|21
1722822220000|2024-08-05 01:43:40|310.85|308.85|310.49|308.49|310.85|308.85|310.21|308.21|29
1722822230000|2024-08-05 01:43:50|310.48|308.48|309.85|307.85|310.48|308.48|309.72|307.72|29
1722822240000|2024-08-05 01:44:00|309.82|307.82|310.6|308.6|310.63|308.63|309.81|307.81|27
1722822250000|2024-08-05 01:44:10|310.53|308.53|310.7|308.7|310.79|308.79|310.24|308.24|33
1722822260000|2024-08-05 01:44:20|310.67|308.67|311.18|309.18|311.18|309.18|310.53|308.53|25
1722822270000|2024-08-05 01:44:30|311.36|309.36|311.32|309.32|311.95|309.95|311.32|309.32|30
1722822280000|2024-08-05 01:44:40|311.33|309.33|311.98|309.98|311.98|309.98|311.29|309.29|28
1722822290000|2024-08-05 01:44:50|311.93|309.93|312.1|310.1|312.12|310.12|311.93|309.93|26
1722822300000|2024-08-05 01:45:00|311.96|309.96|310.97|308.97|311.96|309.96|310.97|308.97|27
1722822310000|2024-08-05 01:45:10|311.06|309.06|311.09|309.09|311.49|309.49|310.81|308.81|27
1722822320000|2024-08-05 01:45:20|311.1|309.1|310.53|308.53|311.22|309.22|310.37|308.37|31
1722822330000|2024-08-05 01:45:30|310.57|308.57|310.2|308.2|310.57|308.57|310.2|308.2|23
1722822340000|2024-08-05 01:45:40|310.15|308.15|309.94|307.94|310.19|308.19|309.82|307.82|25
1722822350000|2024-08-05 01:45:50|309.92|307.92|308.91|306.91|309.92|307.92|308.69|306.69|29
1722822360000|2024-08-05 01:46:00|308.76|306.76|309.39|307.39|309.39|307.39|308.43|306.43|35
1722822370000|2024-08-05 01:46:10|309.38|307.38|308.66|306.66|309.45|307.45|308.66|306.66|33
1722822380000|2024-08-05 01:46:20|308.65|306.65|308.79|306.79|308.95|306.95|308.36|306.36|29
1722822390000|2024-08-05 01:46:30|308.73|306.73|309.37|307.37|309.37|307.37|308.37|306.37|28
1722822400000|2024-08-05 01:46:40|309.1|307.1|309.58|307.58|309.84|307.84|309.07|307.07|30
1722822410000|2024-08-05 01:46:50|309.56|307.56|309.6|307.6|309.74|307.74|309.44|307.44|29
1722822420000|2024-08-05 01:47:00|309.62|307.62|309.72|307.72|310.29|308.29|309.53|307.53|36
1722822430000|2024-08-05 01:47:10|309.74|307.74|310.1|308.1|310.15|308.15|309.31|307.31|33
1722822440000|2024-08-05 01:47:20|310.09|308.09|309.71|307.71|310.15|308.15|309.71|307.71|28
1722822450000|2024-08-05 01:47:30|309.69|307.69|308.92|306.92|309.69|307.69|308.91|306.91|37
1722822460000|2024-08-05 01:47:40|308.91|306.91|308.43|306.43|308.92|306.92|308.43|306.43|27
1722822470000|2024-08-05 01:47:50|308.46|306.46|308.52|306.52|308.76|306.76|308.4|306.4|29
1722822480000|2024-08-05 01:48:00|308.59|306.59|309.26|307.26|309.35|307.35|308.59|306.59|31
1722822490000|2024-08-05 01:48:10|309.22|307.22|308.75|306.75|309.22|307.22|308.72|306.72|32
1722822500000|2024-08-05 01:48:20|308.78|306.78|308.73|306.73|309.1|307.1|308.7|306.7|29
1722822510000|2024-08-05 01:48:30|308.71|306.71|308.58|306.58|308.74|306.74|308.43|306.43|31
1722822520000|2024-08-05 01:48:40|308.57|306.57|308.5|306.5|308.63|306.63|308.4|306.4|27
1722822530000|2024-08-05 01:48:50|308.48|306.48|308.87|306.87|308.87|306.87|308.43|306.43|12
1722822540000|2024-08-05 01:49:00|308.88|306.88|309.35|307.35|309.35|307.35|308.88|306.88|31
1722822550000|2024-08-05 01:49:10|309.37|307.37|309.9|307.9|310.29|308.29|309.37|307.37|28
1722822560000|2024-08-05 01:49:20|309.89|307.89|310.48|308.48|310.7|308.7|309.87|307.87|35
1722822570000|2024-08-05 01:49:30|310.41|308.41|309.87|307.87|310.47|308.47|309.87|307.87|27
1722822580000|2024-08-05 01:49:40|309.86|307.86|309.72|307.72|309.9|307.9|309.55|307.55|30
1722822590000|2024-08-05 01:49:50|309.79|307.79|310.08|308.08|310.12|308.12|309.67|307.67|26
1722822600000|2024-08-05 01:50:00|310.12|308.12|309.43|307.43|310.12|308.12|309.43|307.43|32
1722822610000|2024-08-05 01:50:10|309.41|307.41|309.56|307.56|309.69|307.69|309.41|307.41|29
1722822620000|2024-08-05 01:50:20|309.51|307.51|309.36|307.36|309.52|307.52|309.36|307.36|20
1722822630000|2024-08-05 01:50:30|309.31|307.31|309.3|307.3|309.34|307.34|309.12|307.12|23
1722822640000|2024-08-05 01:50:40|309.34|307.34|309.78|307.78|309.8|307.8|309.3|307.3|29
1722822650000|2024-08-05 01:50:50|309.79|307.79|309.85|307.85|309.86|307.86|309.73|307.73|13
1722822660000|2024-08-05 01:51:00|309.84|307.84|310.09|308.09|310.26|308.26|309.81|307.81|33
1722822670000|2024-08-05 01:51:10|310.08|308.08|309.77|307.77|310.23|308.23|309.77|307.77|26
1722822680000|2024-08-05 01:51:20|309.75|307.75|308.68|306.68|309.75|307.75|308.66|306.66|29
1722822690000|2024-08-05 01:51:30|308.67|306.67|308.62|306.62|308.77|306.77|308.44|306.44|27
1722822700000|2024-08-05 01:51:40|308.75|306.75|308.95|306.95|309.19|307.19|308.75|306.75|25
1722822710000|2024-08-05 01:51:50|308.93|306.93|308.49|306.49|308.95|306.95|308.49|306.49|24
1722822720000|2024-08-05 01:52:00|308.47|306.47|308.85|306.85|308.93|306.93|308.43|306.43|24
1722822730000|2024-08-05 01:52:10|308.87|306.87|309.28|307.28|309.77|307.77|308.87|306.87|28
1722822740000|2024-08-05 01:52:20|309.34|307.34|309.94|307.94|309.94|307.94|309.34|307.34|29
1722822750000|2024-08-05 01:52:30|309.93|307.93|310.7|308.7|310.7|308.7|309.86|307.86|31
1722822760000|2024-08-05 01:52:40|310.78|308.78|310.38|308.38|310.78|308.78|310.38|308.38|24
1722822770000|2024-08-05 01:52:50|310.37|308.37|310.51|308.51|310.53|308.53|310.32|308.32|23
1722822780000|2024-08-05 01:53:00|310.41|308.41|310.4|308.4|310.77|308.77|310.37|308.37|30
1722822790000|2024-08-05 01:53:10|310.38|308.38|310.38|308.38|310.51|308.51|309.95|307.95|33
1722822800000|2024-08-05 01:53:20|310.44|308.44|310.72|308.72|310.77|308.77|310.43|308.43|29
1722822810000|2024-08-05 01:53:30|310.66|308.66|310.26|308.26|310.7|308.7|310.21|308.21|28
1722822820000|2024-08-05 01:53:40|310.22|308.22|310.12|308.12|310.32|308.32|310.11|308.11|20
1722822830000|2024-08-05 01:53:50|310.13|308.13|309.8|307.8|310.26|308.26|309.79|307.79|30
1722822840000|2024-08-05 01:54:00|309.77|307.77|309.78|307.78|310.14|308.14|309.76|307.76|33
1722822850000|2024-08-05 01:54:10|309.79|307.79|309.49|307.49|309.79|307.79|309.44|307.44|34
1722822860000|2024-08-05 01:54:20|309.48|307.48|309.13|307.13|309.49|307.49|309.13|307.13|26
1722822870000|2024-08-05 01:54:30|309.15|307.15|309.71|307.71|309.74|307.74|309.12|307.12|26
1722822880000|2024-08-05 01:54:40|309.7|307.7|309.73|307.73|309.89|307.89|309.38|307.38|23
1722822890000|2024-08-05 01:54:50|309.75|307.75|309.45|307.45|309.84|307.84|309.44|307.44|27
1722822900000|2024-08-05 01:55:00|309.47|307.47|310.26|308.26|310.26|308.26|309.47|307.47|35
1722822910000|2024-08-05 01:55:10|310.29|308.29|310.63|308.63|310.68|308.68|310.28|308.28|25
1722822920000|2024-08-05 01:55:20|310.6|308.6|310.24|308.24|310.6|308.6|309.97|307.97|32
1722822930000|2024-08-05 01:55:30|310.3|308.3|310.02|308.02|310.3|308.3|310.02|308.02|34
1722822940000|2024-08-05 01:55:40|310.05|308.05|310.08|308.08|310.13|308.13|309.75|307.75|33
1722822950000|2024-08-05 01:55:50|310.09|308.09|310.39|308.39|310.4|308.4|310.09|308.09|27
1722822960000|2024-08-05 01:56:00|310.38|308.38|309.46|307.46|310.42|308.42|309.44|307.44|29
1722822970000|2024-08-05 01:56:10|309.48|307.48|309.34|307.34|309.99|307.99|309.34|307.34|34
1722822980000|2024-08-05 01:56:20|309.39|307.39|309.78|307.78|309.78|307.78|309.15|307.15|29
1722822990000|2024-08-05 01:56:30|309.96|307.96|309.57|307.57|310.06|308.06|309.55|307.55|36
1722823000000|2024-08-05 01:56:40|309.51|307.51|309.54|307.54|309.59|307.59|309.4|307.4|25
1722823010000|2024-08-05 01:56:50|309.49|307.49|308.82|306.82|309.49|307.49|308.82|306.82|28
1722823020000|2024-08-05 01:57:00|308.81|306.81|309.12|307.12|309.57|307.57|308.81|306.81|37
1722823030000|2024-08-05 01:57:10|309.08|307.08|308.84|306.84|309.08|307.08|308.48|306.48|33
1722823040000|2024-08-05 01:57:20|308.81|306.81|308.51|306.51|309.07|307.07|308.51|306.51|30
1722823050000|2024-08-05 01:57:30|308.49|306.49|308.43|306.43|308.72|306.72|308.43|306.43|28
1722823060000|2024-08-05 01:57:40|308.4|306.4|307.8|305.8|308.43|306.43|307.8|305.8|28
1722823070000|2024-08-05 01:57:50|307.9|305.9|307.9|305.9|307.99|305.99|307.5|305.5|31
1722823080000|2024-08-05 01:58:00|307.85|305.85|308.32|306.32|308.4|306.4|307.81|305.81|35
1722823090000|2024-08-05 01:58:10|308.3|306.3|308.05|306.05|308.3|306.3|307.92|305.92|25
1722823100000|2024-08-05 01:58:20|308.08|306.08|308.43|306.43|308.43|306.43|308.08|306.08|19
1722823110000|2024-08-05 01:58:30|308.56|306.56|308.78|306.78|309.17|307.17|308.56|306.56|26
1722823120000|2024-08-05 01:58:40|308.79|306.79|308.94|306.94|309.04|307.04|308.79|306.79|27
1722823130000|2024-08-05 01:58:50|308.97|306.97|309.04|307.04|309.16|307.16|308.97|306.97|22
1722823140000|2024-08-05 01:59:00|309.03|307.03|308.52|306.52|309.1|307.1|308.52|306.52|32
1722823150000|2024-08-05 01:59:10|308.49|306.49|308.6|306.6|308.73|306.73|308.05|306.05|29
1722823160000|2024-08-05 01:59:20|308.59|306.59|308.48|306.48|308.59|306.59|308.27|306.27|29
1722823170000|2024-08-05 01:59:30|308.47|306.47|308.25|306.25|308.47|306.47|308.21|306.21|24
1722823180000|2024-08-05 01:59:40|308.23|306.23|308.67|306.67|308.67|306.67|307.69|305.69|31
1722823190000|2024-08-05 01:59:50|308.65|306.65|309.25|307.25|309.25|307.25|308.64|306.64|21
1722823200000|2024-08-05 02:00:00|309.27|307.27|309.37|307.37|309.47|307.47|309.15|307.15|25
1722823210000|2024-08-05 02:00:10|309.36|307.36|308.52|306.52|309.36|307.36|308.48|306.48|29
1722823220000|2024-08-05 02:00:20|308.83|306.83|308.2|306.2|309.04|307.04|308.2|306.2|33
1722823230000|2024-08-05 02:00:30|308.26|306.26|308.82|306.82|308.82|306.82|308.18|306.18|28
1722823240000|2024-08-05 02:00:40|308.86|306.86|309.99|307.99|309.99|307.99|308.86|306.86|30
1722823250000|2024-08-05 02:00:50|309.97|307.97|309.57|307.57|310|308|309.41|307.41|24
1722823260000|2024-08-05 02:01:00|309.61|307.61|309.89|307.89|309.89|307.89|309.15|307.15|34
1722823270000|2024-08-05 02:01:10|309.93|307.93|310.14|308.14|310.3|308.3|309.92|307.92|34
1722823280000|2024-08-05 02:01:20|310.12|308.12|309.25|307.25|310.12|308.12|309.07|307.07|28
1722823290000|2024-08-05 02:01:30|309.24|307.24|309.02|307.02|309.27|307.27|308.94|306.94|29
1722823300000|2024-08-05 02:01:40|309.01|307.01|308.84|306.84|309.01|307.01|308.52|306.52|29
1722823310000|2024-08-05 02:01:50|308.85|306.85|308.52|306.52|308.86|306.86|308.49|306.49|29
1722823320000|2024-08-05 02:02:00|308.44|306.44|308.01|306.01|308.54|306.54|308.01|306.01|34
1722823330000|2024-08-05 02:02:10|307.98|305.98|307.48|305.48|307.99|305.99|307.37|305.37|29
1722823340000|2024-08-05 02:02:20|307.46|305.46|307.64|305.64|307.82|305.82|307.38|305.38|26
1722823350000|2024-08-05 02:02:30|307.56|305.56|307.3|305.3|307.56|305.56|307.3|305.3|22
1722823360000|2024-08-05 02:02:40|307.29|305.29|307.45|305.45|307.45|305.45|307.28|305.28|20
1722823370000|2024-08-05 02:02:50|307.49|305.49|307.01|305.01|307.49|305.49|307.01|305.01|19
1722823380000|2024-08-05 02:03:00|307|305|307.44|305.44|307.46|305.46|307|305|24
1722823390000|2024-08-05 02:03:10|307.41|305.41|307.22|305.22|307.41|305.41|306.91|304.91|28
1722823400000|2024-08-05 02:03:20|307.12|305.12|306.54|304.54|307.12|305.12|306.54|304.54|30
1722823410000|2024-08-05 02:03:30|306.47|304.47|305.66|303.66|306.47|304.47|305.66|303.66|24
1722823420000|2024-08-05 02:03:40|305.65|303.65|305.42|303.42|305.76|303.76|305.24|303.24|23
1722823430000|2024-08-05 02:03:50|305.44|303.44|305.54|303.54|305.64|303.64|305.44|303.44|30
1722823440000|2024-08-05 02:04:00|305.55|303.55|305.87|303.87|306.01|304.01|305.55|303.55|36
1722823450000|2024-08-05 02:04:10|305.83|303.83|305.39|303.39|305.83|303.83|305.16|303.16|36
1722823460000|2024-08-05 02:04:20|305.41|303.41|305.1|303.1|305.63|303.63|305.04|303.04|26
1722823470000|2024-08-05 02:04:30|305.11|303.11|304.96|302.96|305.12|303.12|304.68|302.68|28
1722823480000|2024-08-05 02:04:40|304.84|302.84|304.53|302.53|304.84|302.84|304.51|302.51|23
1722823490000|2024-08-05 02:04:50|304.48|302.48|304.42|302.42|304.48|302.48|303.89|301.89|33
1722823500000|2024-08-05 02:05:00|304.43|302.43|305.15|303.15|305.15|303.15|304.41|302.41|28
1722823510000|2024-08-05 02:05:10|305.34|303.34|305.11|303.11|305.53|303.53|305.02|303.02|28
1722823520000|2024-08-05 02:05:20|305.27|303.27|304.91|302.91|305.38|303.38|304.91|302.91|28
1722823530000|2024-08-05 02:05:30|304.86|302.86|304.7|302.7|304.89|302.89|304.56|302.56|29
1722823540000|2024-08-05 02:05:40|304.8|302.8|304.26|302.26|304.8|302.8|304.16|302.16|28
1722823550000|2024-08-05 02:05:50|304.28|302.28|304.96|302.96|304.96|302.96|304.22|302.22|30
1722823560000|2024-08-05 02:06:00|304.9|302.9|306.36|304.36|306.36|304.36|304.9|302.9|35
1722823570000|2024-08-05 02:06:10|306.38|304.38|305.4|303.4|306.38|304.38|305.4|303.4|35
1722823580000|2024-08-05 02:06:20|305.29|303.29|305.67|303.67|305.9|303.9|305.26|303.26|34
1722823590000|2024-08-05 02:06:30|305.63|303.63|304.87|302.87|305.63|303.63|304.74|302.74|36
1722823600000|2024-08-05 02:06:40|304.86|302.86|304.59|302.59|305.05|303.05|304.58|302.58|35
1722823610000|2024-08-05 02:06:50|304.55|302.55|304.13|302.13|304.69|302.69|304.12|302.12|32
1722823620000|2024-08-05 02:07:00|304.14|302.14|304.17|302.17|304.27|302.27|303.32|301.32|38
1722823630000|2024-08-05 02:07:10|304.1|302.1|303.63|301.63|304.16|302.16|303.53|301.53|34
1722823640000|2024-08-05 02:07:20|303.62|301.62|303.16|301.16|303.65|301.65|303.1|301.1|39
1722823650000|2024-08-05 02:07:30|303.15|301.15|302.3|300.3|303.19|301.19|302.24|300.24|36
1722823660000|2024-08-05 02:07:40|302.24|300.24|302.4|300.4|302.57|300.57|301.93|299.93|34
1722823670000|2024-08-05 02:07:50|302.42|300.42|302.8|300.8|303.11|301.11|302.4|300.4|35
1722823680000|2024-08-05 02:08:00|302.7|300.7|303.29|301.29|303.29|301.29|302.52|300.52|34
1722823690000|2024-08-05 02:08:10|303.37|301.37|303.98|301.98|304.04|302.04|303.36|301.36|31
1722823700000|2024-08-05 02:08:20|303.99|301.99|304.71|302.71|304.71|302.71|303.88|301.88|36
1722823710000|2024-08-05 02:08:30|304.81|302.81|305.61|303.61|305.61|303.61|304.8|302.8|32
1722823720000|2024-08-05 02:08:40|305.62|303.62|307.06|305.06|307.07|305.07|305.6|303.6|35
1722823730000|2024-08-05 02:08:50|307.13|305.13|307.45|305.45|307.49|305.49|306.97|304.97|36
1722823740000|2024-08-05 02:09:00|307.48|305.48|308.02|306.02|308.27|306.27|307.4|305.4|23
1722823750000|2024-08-05 02:09:10|307.86|305.86|307.72|305.72|308.27|306.27|307.6|305.6|36
1722823760000|2024-08-05 02:09:20|307.81|305.81|307.79|305.79|307.94|305.94|307.29|305.29|32
1722823770000|2024-08-05 02:09:30|307.65|305.65|307.37|305.37|307.65|305.65|307.05|305.05|30
1722823780000|2024-08-05 02:09:40|307.36|305.36|307.55|305.55|307.62|305.62|307.12|305.12|34
1722823790000|2024-08-05 02:09:50|307.58|305.58|307.89|305.89|307.94|305.94|307.49|305.49|31
1722823800000|2024-08-05 02:10:00|307.9|305.9|307.43|305.43|307.93|305.93|307.03|305.03|34
1722823810000|2024-08-05 02:10:10|307.44|305.44|306.62|304.62|307.44|305.44|306.62|304.62|32
1722823820000|2024-08-05 02:10:20|306.61|304.61|306.13|304.13|306.72|304.72|305.98|303.98|32
1722823830000|2024-08-05 02:10:30|306.12|304.12|305.88|303.88|306.13|304.13|305.85|303.85|35
1722823840000|2024-08-05 02:10:40|305.89|303.89|306|304|306.08|304.08|305.84|303.84|34
1722823850000|2024-08-05 02:10:50|305.98|303.98|305.38|303.38|305.98|303.98|304.98|302.98|32
1722823860000|2024-08-05 02:11:00|305.54|303.54|306.78|304.78|306.78|304.78|305.54|303.54|36
1722823870000|2024-08-05 02:11:10|306.75|304.75|306.38|304.38|306.78|304.78|306.21|304.21|37
1722823880000|2024-08-05 02:11:20|306.4|304.4|305.76|303.76|306.4|304.4|305.68|303.68|34
1722823890000|2024-08-05 02:11:30|305.88|303.88|306.35|304.35|306.38|304.38|305.48|303.48|35
1722823900000|2024-08-05 02:11:40|306.28|304.28|306.2|304.2|306.28|304.28|305.94|303.94|33
1722823910000|2024-08-05 02:11:50|306.22|304.22|305.39|303.39|306.22|304.22|305.39|303.39|31
1722823920000|2024-08-05 02:12:00|305.25|303.25|305.53|303.53|305.69|303.69|305.25|303.25|33
1722823930000|2024-08-05 02:12:10|305.61|303.61|304.62|302.62|305.63|303.63|304.62|302.62|31
1722823940000|2024-08-05 02:12:20|304.54|302.54|304.49|302.49|304.59|302.59|304.13|302.13|32
1722823950000|2024-08-05 02:12:30|304.53|302.53|303.63|301.63|304.54|302.54|303.63|301.63|35
1722823960000|2024-08-05 02:12:40|303.68|301.68|303.79|301.79|304.03|302.03|303.56|301.56|24
1722823970000|2024-08-05 02:12:50|303.73|301.73|303.34|301.34|303.74|301.74|303.16|301.16|28
1722823980000|2024-08-05 02:13:00|303.3|301.3|303.2|301.2|303.77|301.77|303.2|301.2|35
1722823990000|2024-08-05 02:13:10|303.23|301.23|303.86|301.86|303.99|301.99|303.21|301.21|33
1722824000000|2024-08-05 02:13:20|303.76|301.76|303.05|301.05|303.85|301.85|303.01|301.01|35
1722824010000|2024-08-05 02:13:30|303.03|301.03|303.13|301.13|303.17|301.17|302.69|300.69|35
1722824020000|2024-08-05 02:13:40|303.12|301.12|302.42|300.42|303.12|301.12|302.2|300.2|37
1722824030000|2024-08-05 02:13:50|302.43|300.43|302.37|300.37|302.45|300.45|301.97|299.97|35
1722824040000|2024-08-05 02:14:00|302.36|300.36|302.35|300.35|302.52|300.52|301.75|299.75|38
1722824050000|2024-08-05 02:14:10|302.48|300.48|302.97|300.97|303.41|301.41|302.48|300.48|40
1722824060000|2024-08-05 02:14:20|303.02|301.02|302.43|300.43|303.08|301.08|302.23|300.23|38
1722824070000|2024-08-05 02:14:30|302.34|300.34|302.99|300.99|302.99|300.99|302.11|300.11|34
1722824080000|2024-08-05 02:14:40|303|301|303.15|301.15|303.28|301.28|303|301|27
1722824090000|2024-08-05 02:14:50|303.14|301.14|302.57|300.57|303.19|301.19|302.57|300.57|33
1722824100000|2024-08-05 02:15:00|302.56|300.56|302.9|300.9|303.04|301.04|302.25|300.25|28
1722824110000|2024-08-05 02:15:10|302.72|300.72|302.46|300.46|302.75|300.75|302.36|300.36|35
1722824120000|2024-08-05 02:15:20|302.48|300.48|303.23|301.23|303.23|301.23|302.37|300.37|35
1722824130000|2024-08-05 02:15:30|303.28|301.28|303.9|301.9|303.9|301.9|303.22|301.22|31
1722824140000|2024-08-05 02:15:40|303.84|301.84|303.81|301.81|303.92|301.92|303.81|301.81|21
1722824150000|2024-08-05 02:15:50|303.84|301.84|303.47|301.47|303.85|301.85|303.33|301.33|37
1722824160000|2024-08-05 02:16:00|303.42|301.42|303.12|301.12|303.42|301.42|302.61|300.61|35
1722824170000|2024-08-05 02:16:10|303.13|301.13|302.9|300.9|303.58|301.58|302.58|300.58|37
1722824180000|2024-08-05 02:16:20|302.88|300.88|302.19|300.19|303.08|301.08|302.04|300.04|34
1722824190000|2024-08-05 02:16:30|302.27|300.27|301.82|299.82|302.4|300.4|301.59|299.59|37
1722824200000|2024-08-05 02:16:40|301.77|299.77|301.5|299.5|301.77|299.77|301.38|299.38|30
1722824210000|2024-08-05 02:16:50|301.28|299.28|301.56|299.56|301.71|299.71|301.23|299.23|33
1722824220000|2024-08-05 02:17:00|301.48|299.48|301.26|299.26|302.03|300.03|301.22|299.22|38
1722824230000|2024-08-05 02:17:10|301.39|299.39|300.78|298.78|301.6|299.6|300.77|298.77|25
1722824240000|2024-08-05 02:17:20|300.86|298.86|300.95|298.95|301.01|299.01|300.79|298.79|12
1722824250000|2024-08-05 02:17:30|300.94|298.94|300.83|298.83|300.94|298.94|300.3|298.3|18
1722824260000|2024-08-05 02:17:40|300.8|298.8|301.49|299.49|301.52|299.52|300.69|298.69|31
1722824270000|2024-08-05 02:17:50|301.54|299.54|301.18|299.18|301.67|299.67|301.05|299.05|26
1722824280000|2024-08-05 02:18:00|301.11|299.11|302.02|300.02|302.02|300.02|300.82|298.82|22
1722824290000|2024-08-05 02:18:10|302.08|300.08|302.24|300.24|303.22|301.22|302.08|300.08|36
1722824300000|2024-08-05 02:18:20|302.27|300.27|302.79|300.79|303|301|302.18|300.18|36
1722824310000|2024-08-05 02:18:30|302.78|300.78|302.98|300.98|303.39|301.39|302.74|300.74|36
1722824320000|2024-08-05 02:18:40|302.88|300.88|302.73|300.73|302.98|300.98|302.64|300.64|20
1722824330000|2024-08-05 02:18:50|302.66|300.66|302.65|300.65|302.72|300.72|302.33|300.33|32
1722824340000|2024-08-05 02:19:00|302.58|300.58|302.56|300.56|302.85|300.85|302.3|300.3|32
1722824350000|2024-08-05 02:19:10|302.62|300.62|302.34|300.34|302.84|300.84|302.3|300.3|36
1722824360000|2024-08-05 02:19:20|302.45|300.45|303.04|301.04|303.08|301.08|302.17|300.17|33
1722824370000|2024-08-05 02:19:30|302.96|300.96|303.46|301.46|303.8|301.8|302.79|300.79|33
1722824380000|2024-08-05 02:19:40|303.48|301.48|302.82|300.82|303.5|301.5|302.5|300.5|37
1722824390000|2024-08-05 02:19:50|302.8|300.8|302.16|300.16|302.8|300.8|301.86|299.86|30
1722824400000|2024-08-05 02:20:00|302.39|300.39|302.49|300.49|302.62|300.62|301.71|299.71|32
1722824410000|2024-08-05 02:20:10|302.5|300.5|302.38|300.38|302.58|300.58|302.3|300.3|33
1722824420000|2024-08-05 02:20:20|302.25|300.25|302.4|300.4|302.76|300.76|302.07|300.07|33
1722824430000|2024-08-05 02:20:30|302.44|300.44|303.45|301.45|303.46|301.46|302.44|300.44|36
1722824440000|2024-08-05 02:20:40|303.46|301.46|303.58|301.58|303.59|301.59|303.3|301.3|31
1722824450000|2024-08-05 02:20:50|303.66|301.66|303.23|301.23|303.74|301.74|303.14|301.14|35
1722824460000|2024-08-05 02:21:00|303.22|301.22|302.27|300.27|303.22|301.22|302.27|300.27|36
1722824470000|2024-08-05 02:21:10|302.29|300.29|303.14|301.14|303.46|301.46|302.29|300.29|34
1722824480000|2024-08-05 02:21:20|303.2|301.2|303.65|301.65|304.21|302.21|303.2|301.2|38
1722824490000|2024-08-05 02:21:30|303.69|301.69|303.38|301.38|303.69|301.69|303.35|301.35|38
1722824500000|2024-08-05 02:21:40|303.47|301.47|303.97|301.97|303.97|301.97|303.47|301.47|33
1722824510000|2024-08-05 02:21:50|303.98|301.98|304.41|302.41|304.45|302.45|303.93|301.93|20
1722824520000|2024-08-05 02:22:00|304.4|302.4|304.6|302.6|304.86|302.86|304.4|302.4|34
1722824530000|2024-08-05 02:22:10|304.56|302.56|304.55|302.55|304.76|302.76|304.45|302.45|36
1722824540000|2024-08-05 02:22:20|304.53|302.53|304.78|302.78|304.84|302.84|304.53|302.53|31
1722824550000|2024-08-05 02:22:30|304.69|302.69|304.76|302.76|304.79|302.79|304.44|302.44|31
1722824560000|2024-08-05 02:22:40|304.75|302.75|305.28|303.28|305.28|303.28|304.68|302.68|23
1722824570000|2024-08-05 02:22:50|305.24|303.24|305.58|303.58|305.59|303.59|305.22|303.22|23
1722824580000|2024-08-05 02:23:00|305.56|303.56|304.87|302.87|305.56|303.56|304.87|302.87|38
1722824590000|2024-08-05 02:23:10|304.83|302.83|305.01|303.01|305.02|303.02|304.72|302.72|31
1722824600000|2024-08-05 02:23:20|305.03|303.03|305.62|303.62|305.62|303.62|304.98|302.98|27
1722824610000|2024-08-05 02:23:30|305.5|303.5|306.1|304.1|306.1|304.1|305.5|303.5|29
1722824620000|2024-08-05 02:23:40|306.11|304.11|305.85|303.85|306.22|304.22|305.69|303.69|28
1722824630000|2024-08-05 02:23:50|305.95|303.95|305.69|303.69|305.97|303.97|305.68|303.68|26
1722824640000|2024-08-05 02:24:00|305.71|303.71|305.89|303.89|306.03|304.03|305.71|303.71|30
1722824650000|2024-08-05 02:24:10|305.76|303.76|306.25|304.25|306.25|304.25|305.57|303.57|21
1722824660000|2024-08-05 02:24:20|306.24|304.24|306.72|304.72|306.78|304.78|306.05|304.05|26
1722824670000|2024-08-05 02:24:30|306.75|304.75|306.62|304.62|307.19|305.19|306.62|304.62|31
1722824680000|2024-08-05 02:24:40|306.63|304.63|306.86|304.86|306.86|304.86|306.36|304.36|33
1722824690000|2024-08-05 02:24:50|306.83|304.83|306.71|304.71|306.94|304.94|306.58|304.58|28
1722824700000|2024-08-05 02:25:00|306.7|304.7|306.57|304.57|307.17|305.17|306.57|304.57|35
1722824710000|2024-08-05 02:25:10|306.54|304.54|306.96|304.96|306.96|304.96|306.02|304.02|32
1722824720000|2024-08-05 02:25:20|306.93|304.93|306.44|304.44|306.99|304.99|306.38|304.38|36
1722824730000|2024-08-05 02:25:30|306.54|304.54|306.69|304.69|306.69|304.69|306.37|304.37|32
1722824740000|2024-08-05 02:25:40|306.71|304.71|306.5|304.5|306.71|304.71|306.41|304.41|30
1722824750000|2024-08-05 02:25:50|306.45|304.45|306.11|304.11|306.48|304.48|306.08|304.08|29
1722824760000|2024-08-05 02:26:00|306.13|304.13|306.42|304.42|306.74|304.74|305.99|303.99|34
1722824770000|2024-08-05 02:26:10|306.39|304.39|306.19|304.19|306.51|304.51|306.12|304.12|28
1722824780000|2024-08-05 02:26:20|306.18|304.18|305.94|303.94|306.18|304.18|305.85|303.85|32
1722824790000|2024-08-05 02:26:30|305.95|303.95|306.03|304.03|306.23|304.23|305.81|303.81|28
1722824800000|2024-08-05 02:26:40|306.12|304.12|305.83|303.83|306.16|304.16|305.62|303.62|23
1722824810000|2024-08-05 02:26:50|305.84|303.84|306.24|304.24|306.24|304.24|305.81|303.81|26
1722824820000|2024-08-05 02:27:00|306.25|304.25|306.33|304.33|306.47|304.47|306.14|304.14|22
1722824830000|2024-08-05 02:27:10|306.32|304.32|306.79|304.79|306.82|304.82|306.25|304.25|28
1722824840000|2024-08-05 02:27:20|306.81|304.81|306.96|304.96|307.03|305.03|306.78|304.78|25
1722824850000|2024-08-05 02:27:30|306.97|304.97|306.6|304.6|307.15|305.15|306.6|304.6|28
1722824860000|2024-08-05 02:27:40|306.59|304.59|306.11|304.11|306.59|304.59|306.04|304.04|27
1722824870000|2024-08-05 02:27:50|306.08|304.08|305.99|303.99|306.19|304.19|305.99|303.99|25
1722824880000|2024-08-05 02:28:00|306|304|306.27|304.27|306.34|304.34|305.99|303.99|30
1722824890000|2024-08-05 02:28:10|306.23|304.23|305.81|303.81|306.27|304.27|305.78|303.78|36
1722824900000|2024-08-05 02:28:20|305.76|303.76|305.95|303.95|306.02|304.02|305.62|303.62|33
1722824910000|2024-08-05 02:28:30|305.94|303.94|306.07|304.07|306.07|304.07|305.67|303.67|26
1722824920000|2024-08-05 02:28:40|306.16|304.16|305.79|303.79|306.33|304.33|305.79|303.79|22
1722824930000|2024-08-05 02:28:50|305.76|303.76|306.02|304.02|306.02|304.02|305.72|303.72|28
1722824940000|2024-08-05 02:29:00|306.03|304.03|305.81|303.81|306.12|304.12|305.73|303.73|31
1722824950000|2024-08-05 02:29:10|305.62|303.62|305.63|303.63|305.63|303.63|305.45|303.45|25
1722824960000|2024-08-05 02:29:20|305.64|303.64|305.79|303.79|306.02|304.02|305.64|303.64|25
1722824970000|2024-08-05 02:29:30|305.84|303.84|305.69|303.69|306.08|304.08|305.69|303.69|27
1722824980000|2024-08-05 02:29:40|305.74|303.74|305.6|303.6|305.76|303.76|305.39|303.39|28
1722824990000|2024-08-05 02:29:50|305.61|303.61|305.13|303.13|305.65|303.65|305.01|303.01|34
1722825000000|2024-08-05 02:30:00|305.15|303.15|305.26|303.26|305.33|303.33|304.83|302.83|34
1722825010000|2024-08-05 02:30:10|305.3|303.3|305.44|303.44|305.73|303.73|305.3|303.3|32
1722825020000|2024-08-05 02:30:20|305.32|303.32|305.18|303.18|305.32|303.32|304.85|302.85|35
1722825030000|2024-08-05 02:30:30|305.22|303.22|304.81|302.81|305.22|303.22|304.78|302.78|33
1722825040000|2024-08-05 02:30:40|304.8|302.8|305.25|303.25|305.31|303.31|304.79|302.79|33
1722825050000|2024-08-05 02:30:50|305.26|303.26|305.57|303.57|305.64|303.64|305.24|303.24|27
1722825060000|2024-08-05 02:31:00|305.59|303.59|305.26|303.26|305.65|303.65|305.14|303.14|35
1722825070000|2024-08-05 02:31:10|305.24|303.24|305.04|303.04|305.39|303.39|305.04|303.04|31
1722825080000|2024-08-05 02:31:20|304.99|302.99|305.33|303.33|305.38|303.38|304.88|302.88|32
1722825090000|2024-08-05 02:31:30|305.45|303.45|305.47|303.47|305.49|303.49|305.3|303.3|30
1722825100000|2024-08-05 02:31:40|305.51|303.51|305.9|303.9|305.95|303.95|305.51|303.51|27
1722825110000|2024-08-05 02:31:50|305.87|303.87|305.75|303.75|305.95|303.95|305.68|303.68|29
1722825120000|2024-08-05 02:32:00|305.78|303.78|305.87|303.87|306.18|304.18|305.61|303.61|30
1722825130000|2024-08-05 02:32:10|305.89|303.89|305.92|303.92|305.93|303.93|305.49|303.49|31
1722825140000|2024-08-05 02:32:20|305.9|303.9|305.89|303.89|306.19|304.19|305.86|303.86|34
1722825150000|2024-08-05 02:32:30|305.87|303.87|305.76|303.76|305.87|303.87|305.41|303.41|35
1722825160000|2024-08-05 02:32:40|305.81|303.81|306.14|304.14|306.14|304.14|305.81|303.81|27
1722825170000|2024-08-05 02:32:50|306.17|304.17|306.07|304.07|306.23|304.23|305.88|303.88|28
1722825180000|2024-08-05 02:33:00|306.12|304.12|305.62|303.62|306.13|304.13|305.6|303.6|30
1722825190000|2024-08-05 02:33:10|305.63|303.63|306.56|304.56|306.65|304.65|305.55|303.55|34
1722825200000|2024-08-05 02:33:20|306.6|304.6|306.26|304.26|306.6|304.6|305.98|303.98|34
1722825210000|2024-08-05 02:33:30|306.31|304.31|306.72|304.72|306.95|304.95|306.21|304.21|24
1722825220000|2024-08-05 02:33:40|306.84|304.84|306.8|304.8|307.52|305.52|306.8|304.8|37
1722825230000|2024-08-05 02:33:50|306.87|304.87|306.96|304.96|307.06|305.06|306.74|304.74|32
1722825240000|2024-08-05 02:34:00|306.97|304.97|306.71|304.71|307.21|305.21|306.67|304.67|36
1722825250000|2024-08-05 02:34:10|306.66|304.66|306.88|304.88|306.94|304.94|306.48|304.48|36
1722825260000|2024-08-05 02:34:20|306.86|304.86|306.45|304.45|306.94|304.94|306.45|304.45|33
1722825270000|2024-08-05 02:34:30|306.31|304.31|305.98|303.98|306.52|304.52|305.98|303.98|33
1722825280000|2024-08-05 02:34:40|305.96|303.96|305.81|303.81|306.07|304.07|305.78|303.78|31
1722825290000|2024-08-05 02:34:50|305.79|303.79|305.59|303.59|305.8|303.8|305.45|303.45|32
1722825300000|2024-08-05 02:35:00|305.53|303.53|306.18|304.18|306.18|304.18|305.33|303.33|33
1722825310000|2024-08-05 02:35:10|306.1|304.1|306.12|304.12|306.27|304.27|305.72|303.72|37
1722825320000|2024-08-05 02:35:20|306|304|305.32|303.32|306|304|305.32|303.32|35
1722825330000|2024-08-05 02:35:30|305.29|303.29|305.39|303.39|305.41|303.41|305.16|303.16|30
1722825340000|2024-08-05 02:35:40|305.36|303.36|305.69|303.69|305.69|303.69|305.28|303.28|26
1722825350000|2024-08-05 02:35:50|305.62|303.62|305.57|303.57|305.79|303.79|305.52|303.52|31
1722825360000|2024-08-05 02:36:00|305.67|303.67|305.07|303.07|305.67|303.67|305.07|303.07|35
1722825370000|2024-08-05 02:36:10|304.99|302.99|305.86|303.86|305.88|303.88|304.82|302.82|37
1722825380000|2024-08-05 02:36:20|305.82|303.82|305.57|303.57|305.94|303.94|305.47|303.47|33
1722825390000|2024-08-05 02:36:30|305.52|303.52|305.03|303.03|305.52|303.52|304.99|302.99|34
1722825400000|2024-08-05 02:36:40|305.05|303.05|305.13|303.13|305.23|303.23|305.01|303.01|29
1722825410000|2024-08-05 02:36:50|305.15|303.15|305.21|303.21|305.29|303.29|305.07|303.07|28
1722825420000|2024-08-05 02:37:00|305.19|303.19|304.76|302.76|305.19|303.19|304.76|302.76|31
1722825430000|2024-08-05 02:37:10|304.72|302.72|304.14|302.14|304.72|302.72|304.12|302.12|28
1722825440000|2024-08-05 02:37:20|304.17|302.17|303.87|301.87|304.36|302.36|303.87|301.87|31
1722825450000|2024-08-05 02:37:30|303.91|301.91|304.29|302.29|304.31|302.31|303.83|301.83|30
1722825460000|2024-08-05 02:37:40|304.24|302.24|303.74|301.74|304.24|302.24|303.73|301.73|34
1722825470000|2024-08-05 02:37:50|303.77|301.77|303.24|301.24|303.81|301.81|303.21|301.21|36
1722825480000|2024-08-05 02:38:00|303.38|301.38|303.4|301.4|303.72|301.72|303.38|301.38|35
1722825490000|2024-08-05 02:38:10|303.42|301.42|303.05|301.05|303.42|301.42|303.05|301.05|34
1722825500000|2024-08-05 02:38:20|303.02|301.02|303.22|301.22|303.22|301.22|302.78|300.78|33
1722825510000|2024-08-05 02:38:30|303.15|301.15|303.03|301.03|303.46|301.46|303.03|301.03|31
1722825520000|2024-08-05 02:38:40|303.01|301.01|302.6|300.6|303.01|301.01|302.56|300.56|33
1722825530000|2024-08-05 02:38:50|302.59|300.59|302.32|300.32|302.69|300.69|302.32|300.32|32
1722825540000|2024-08-05 02:39:00|302.41|300.41|302.1|300.1|302.42|300.42|302.02|300.02|32
1722825550000|2024-08-05 02:39:10|302.03|300.03|302.17|300.17|302.35|300.35|301.91|299.91|32
1722825560000|2024-08-05 02:39:20|302.23|300.23|302.31|300.31|302.38|300.38|302.09|300.09|36
1722825570000|2024-08-05 02:39:30|302.28|300.28|302.37|300.37|302.37|300.37|302.09|300.09|26
1722825580000|2024-08-05 02:39:40|302.49|300.49|302.14|300.14|302.54|300.54|302.09|300.09|23
1722825590000|2024-08-05 02:39:50|302.12|300.12|301.99|299.99|302.12|300.12|301.92|299.92|15
1722825600000|2024-08-05 02:40:00|301.94|299.94|301.8|299.8|302.1|300.1|301.75|299.75|32
1722825610000|2024-08-05 02:40:10|301.76|299.76|301.65|299.65|301.76|299.76|301.2|299.2|34
1722825620000|2024-08-05 02:40:20|301.58|299.58|302.33|300.33|302.33|300.33|301.51|299.51|30
1722825630000|2024-08-05 02:40:30|302.32|300.32|302.59|300.59|302.63|300.63|302.24|300.24|27
1722825640000|2024-08-05 02:40:40|302.53|300.53|302.56|300.56|302.8|300.8|302.48|300.48|30
1722825650000|2024-08-05 02:40:50|302.5|300.5|302.66|300.66|302.75|300.75|302.48|300.48|18
1722825660000|2024-08-05 02:41:00|302.7|300.7|302.1|300.1|302.79|300.79|302.05|300.05|26
1722825670000|2024-08-05 02:41:10|302.21|300.21|302.06|300.06|302.3|300.3|301.99|299.99|30
1722825680000|2024-08-05 02:41:20|302.07|300.07|301.89|299.89|302.19|300.19|301.86|299.86|34
1722825690000|2024-08-05 02:41:30|301.91|299.91|301.76|299.76|301.95|299.95|301.51|299.51|30
1722825700000|2024-08-05 02:41:40|301.79|299.79|302.21|300.21|302.23|300.23|301.79|299.79|37
1722825710000|2024-08-05 02:41:50|302.13|300.13|301.85|299.85|302.14|300.14|301.74|299.74|25
1722825720000|2024-08-05 02:42:00|301.8|299.8|301.61|299.61|301.97|299.97|301.57|299.57|28
1722825730000|2024-08-05 02:42:10|301.57|299.57|301.27|299.27|301.57|299.57|301.04|299.04|35
1722825740000|2024-08-05 02:42:20|301.22|299.22|301.19|299.19|301.25|299.25|301.02|299.02|32
1722825750000|2024-08-05 02:42:30|301.22|299.22|302|300|302|300|301.22|299.22|26
1722825760000|2024-08-05 02:42:40|301.96|299.96|302.38|300.38|302.38|300.38|301.96|299.96|10
1722825770000|2024-08-05 02:42:50|302.39|300.39|302.22|300.22|302.5|300.5|302.14|300.14|29
1722825780000|2024-08-05 02:43:00|302.16|300.16|301.59|299.59|302.21|300.21|301.54|299.54|33
1722825790000|2024-08-05 02:43:10|301.62|299.62|301.62|299.62|301.68|299.68|301.46|299.46|29
1722825800000|2024-08-05 02:43:20|301.61|299.61|301.4|299.4|301.61|299.61|301.23|299.23|28
1722825810000|2024-08-05 02:43:30|301.41|299.41|301.45|299.45|301.84|299.84|301.41|299.41|35
1722825820000|2024-08-05 02:43:40|301.46|299.46|301.15|299.15|301.51|299.51|301.1|299.1|33
1722825830000|2024-08-05 02:43:50|301.14|299.14|301.03|299.03|301.14|299.14|301.03|299.03|20
1722825840000|2024-08-05 02:44:00|301.01|299.01|301.07|299.07|301.22|299.22|301.01|299.01|30
1722825850000|2024-08-05 02:44:10|301.02|299.02|301.03|299.03|301.08|299.08|300.68|298.68|28
1722825860000|2024-08-05 02:44:20|301.04|299.04|301.22|299.22|301.26|299.26|301.02|299.02|30
1722825870000|2024-08-05 02:44:30|301.23|299.23|301.59|299.59|301.72|299.72|301.23|299.23|32
1722825880000|2024-08-05 02:44:40|301.57|299.57|301.8|299.8|301.83|299.83|301.49|299.49|26
1722825890000|2024-08-05 02:44:50|301.68|299.68|301.28|299.28|301.68|299.68|301.28|299.28|32
1722825900000|2024-08-05 02:45:00|301.35|299.35|301.45|299.45|301.45|299.45|300.87|298.87|29
1722825910000|2024-08-05 02:45:10|301.56|299.56|302.54|300.54|302.54|300.54|301.56|299.56|39
1722825920000|2024-08-05 02:45:20|302.62|300.62|302.21|300.21|302.73|300.73|302.19|300.19|30
1722825930000|2024-08-05 02:45:30|302.16|300.16|301.8|299.8|302.16|300.16|301.68|299.68|33
1722825940000|2024-08-05 02:45:40|301.84|299.84|301.41|299.41|301.84|299.84|301.33|299.33|34
1722825950000|2024-08-05 02:45:50|301.46|299.46|301.47|299.47|301.63|299.63|301.42|299.42|29
1722825960000|2024-08-05 02:46:00|301.48|299.48|300.98|298.98|301.52|299.52|300.85|298.85|32
1722825970000|2024-08-05 02:46:10|301.08|299.08|301.03|299.03|301.34|299.34|300.92|298.92|30
1722825980000|2024-08-05 02:46:20|300.99|298.99|301.44|299.44|301.44|299.44|300.99|298.99|26
1722825990000|2024-08-05 02:46:30|301.49|299.49|301.83|299.83|301.83|299.83|301.3|299.3|25
1722826000000|2024-08-05 02:46:40|301.79|299.79|301.37|299.37|301.81|299.81|301.37|299.37|31
1722826010000|2024-08-05 02:46:50|301.36|299.36|301.07|299.07|301.37|299.37|300.95|298.95|30
1722826020000|2024-08-05 02:47:00|300.92|298.92|300.76|298.76|300.97|298.97|300.48|298.48|37
1722826030000|2024-08-05 02:47:10|300.78|298.78|301.13|299.13|301.13|299.13|300.51|298.51|36
1722826040000|2024-08-05 02:47:20|301.2|299.2|301.5|299.5|301.5|299.5|301.08|299.08|37
1722826050000|2024-08-05 02:47:30|301.49|299.49|302.06|300.06|302.06|300.06|301.49|299.49|30
1722826060000|2024-08-05 02:47:40|301.92|299.92|301.67|299.67|301.92|299.92|301.63|299.63|35
1722826070000|2024-08-05 02:47:50|301.76|299.76|302.1|300.1|302.1|300.1|301.76|299.76|33
1722826080000|2024-08-05 02:48:00|302.15|300.15|303.38|301.38|303.46|301.46|302.13|300.13|37
1722826090000|2024-08-05 02:48:10|303.55|301.55|303.19|301.19|303.63|301.63|303.12|301.12|34
1722826100000|2024-08-05 02:48:20|303.28|301.28|303.35|301.35|303.52|301.52|302.9|300.9|34
1722826110000|2024-08-05 02:48:30|303.28|301.28|303.38|301.38|303.48|301.48|303.04|301.04|31
1722826120000|2024-08-05 02:48:40|303.36|301.36|303.61|301.61|303.61|301.61|303.19|301.19|36
1722826130000|2024-08-05 02:48:50|303.62|301.62|304.03|302.03|304.03|302.03|303.62|301.62|14
1722826140000|2024-08-05 02:49:00|304.29|302.29|304.17|302.17|304.65|302.65|304.17|302.17|30
1722826150000|2024-08-05 02:49:10|304.22|302.22|304.04|302.04|304.29|302.29|303.76|301.76|37
1722826160000|2024-08-05 02:49:20|304.03|302.03|304.09|302.09|304.37|302.37|304.03|302.03|31
1722826170000|2024-08-05 02:49:30|304.1|302.1|304.45|302.45|304.46|302.46|304.09|302.09|29
1722826180000|2024-08-05 02:49:40|304.46|302.46|304.69|302.69|304.69|302.69|304.45|302.45|12
1722826190000|2024-08-05 02:49:50|304.77|302.77|305.15|303.15|305.3|303.3|304.77|302.77|33
1722826200000|2024-08-05 02:50:00|305.12|303.12|305.36|303.36|305.44|303.44|305.03|303.03|33
1722826210000|2024-08-05 02:50:10|305.35|303.35|305.38|303.38|305.46|303.46|304.92|302.92|35
1722826220000|2024-08-05 02:50:20|305.39|303.39|305.54|303.54|305.83|303.83|305.39|303.39|36
1722826230000|2024-08-05 02:50:30|305.58|303.58|306.1|304.1|306.12|304.12|305.53|303.53|31
1722826240000|2024-08-05 02:50:40|306.12|304.12|306.26|304.26|306.26|304.26|306.07|304.07|8
1722826250000|2024-08-05 02:50:50|306.4|304.4|306.47|304.47|306.66|304.66|306.4|304.4|25
1722826260000|2024-08-05 02:51:00|306.51|304.51|305.87|303.87|306.51|304.51|305.8|303.8|32
1722826270000|2024-08-05 02:51:10|305.88|303.88|306.35|304.35|306.35|304.35|305.78|303.78|27
1722826280000|2024-08-05 02:51:20|306.37|304.37|306.01|304.01|306.45|304.45|305.92|303.92|22
1722826290000|2024-08-05 02:51:30|305.91|303.91|306.34|304.34|306.39|304.39|305.9|303.9|30
1722826300000|2024-08-05 02:51:40|306.37|304.37|306.55|304.55|306.55|304.55|306.34|304.34|26
1722826310000|2024-08-05 02:51:50|306.54|304.54|306.22|304.22|306.54|304.54|306.22|304.22|13
1722826320000|2024-08-05 02:52:00|306.23|304.23|305.97|303.97|306.23|304.23|305.97|303.97|30
1722826330000|2024-08-05 02:52:10|306.03|304.03|305.61|303.61|306.04|304.04|305.34|303.34|34
1722826340000|2024-08-05 02:52:20|305.57|303.57|306.37|304.37|306.52|304.52|305.57|303.57|36
1722826350000|2024-08-05 02:52:30|306.38|304.38|305.68|303.68|306.39|304.39|305.64|303.64|36
1722826360000|2024-08-05 02:52:40|305.72|303.72|306|304|306.09|304.09|305.57|303.57|35
1722826370000|2024-08-05 02:52:50|305.95|303.95|306|304|306.24|304.24|305.78|303.78|28
1722826380000|2024-08-05 02:53:00|305.93|303.93|305.75|303.75|305.93|303.93|305.54|303.54|15
1722826390000|2024-08-05 02:53:10|305.87|303.87|306.04|304.04|306.18|304.18|305.87|303.87|32
1722826400000|2024-08-05 02:53:20|306.03|304.03|306.27|304.27|306.27|304.27|305.99|303.99|32
1722826410000|2024-08-05 02:53:30|306.28|304.28|306.41|304.41|306.57|304.57|306.15|304.15|32
1722826420000|2024-08-05 02:53:40|306.32|304.32|306.04|304.04|306.32|304.32|306.01|304.01|26
1722826430000|2024-08-05 02:53:50|306.05|304.05|305.82|303.82|306.13|304.13|305.71|303.71|30
1722826440000|2024-08-05 02:54:00|305.83|303.83|305.47|303.47|305.83|303.83|305.45|303.45|28
1722826450000|2024-08-05 02:54:10|305.44|303.44|305.29|303.29|305.44|303.44|305.15|303.15|29
1722826460000|2024-08-05 02:54:20|305.27|303.27|305.46|303.46|305.49|303.49|305.25|303.25|33
1722826470000|2024-08-05 02:54:30|305.43|303.43|305.13|303.13|305.43|303.43|305.13|303.13|31
1722826480000|2024-08-05 02:54:40|305.06|303.06|305.32|303.32|305.4|303.4|304.97|302.97|31
1722826490000|2024-08-05 02:54:50|305.35|303.35|305.63|303.63|305.63|303.63|305.35|303.35|33
1722826500000|2024-08-05 02:55:00|305.64|303.64|305.78|303.78|305.81|303.81|305.4|303.4|32
1722826510000|2024-08-05 02:55:10|305.79|303.79|305.29|303.29|305.79|303.79|305.14|303.14|36
1722826520000|2024-08-05 02:55:20|305.36|303.36|305.16|303.16|305.56|303.56|305.03|303.03|31
1722826530000|2024-08-05 02:55:30|305.14|303.14|305.48|303.48|305.48|303.48|304.9|302.9|32
1722826540000|2024-08-05 02:55:40|305.49|303.49|305.07|303.07|305.56|303.56|305.02|303.02|28
1722826550000|2024-08-05 02:55:50|305.06|303.06|305.25|303.25|305.28|303.28|304.96|302.96|25
1722826560000|2024-08-05 02:56:00|305.26|303.26|305.87|303.87|305.87|303.87|305.24|303.24|29
1722826570000|2024-08-05 02:56:10|305.88|303.88|305.9|303.9|305.93|303.93|305.88|303.88|5
1722826580000|2024-08-05 02:56:20|305.91|303.91|305.93|303.93|305.93|303.93|305.85|303.85|18
1722826590000|2024-08-05 02:56:30|305.87|303.87|306.47|304.47|306.54|304.54|305.84|303.84|23
1722826600000|2024-08-05 02:56:40|306.52|304.52|306.39|304.39|306.67|304.67|306.37|304.37|34
1722826610000|2024-08-05 02:56:50|306.34|304.34|306.39|304.39|306.39|304.39|306.12|304.12|29
1722826620000|2024-08-05 02:57:00|306.44|304.44|306.2|304.2|306.53|304.53|306.15|304.15|32
1722826630000|2024-08-05 02:57:10|306.26|304.26|306.28|304.28|306.45|304.45|306.18|304.18|35
1722826640000|2024-08-05 02:57:20|306.23|304.23|306.25|304.25|306.29|304.29|305.97|303.97|28
1722826650000|2024-08-05 02:57:30|306.23|304.23|306.08|304.08|306.31|304.31|306.03|304.03|29
1722826660000|2024-08-05 02:57:40|306.11|304.11|306.13|304.13|306.19|304.19|306.04|304.04|28
1722826670000|2024-08-05 02:57:50|306.14|304.14|305.8|303.8|306.17|304.17|305.78|303.78|28
1722826680000|2024-08-05 02:58:00|305.75|303.75|306.28|304.28|306.38|304.38|305.75|303.75|31
1722826690000|2024-08-05 02:58:10|306.27|304.27|306.32|304.32|306.33|304.33|306.2|304.2|25
1722826700000|2024-08-05 02:58:20|306.33|304.33|305.9|303.9|306.33|304.33|305.9|303.9|28
1722826710000|2024-08-05 02:58:30|305.83|303.83|306.2|304.2|306.33|304.33|305.83|303.83|33
1722826720000|2024-08-05 02:58:40|306.14|304.14|306.27|304.27|306.42|304.42|306.14|304.14|27
1722826730000|2024-08-05 02:58:50|306.24|304.24|306.14|304.14|306.27|304.27|305.89|303.89|30
1722826740000|2024-08-05 02:59:00|306.15|304.15|305.74|303.74|306.15|304.15|305.74|303.74|26
1722826750000|2024-08-05 02:59:10|305.69|303.69|305.89|303.89|305.89|303.89|305.69|303.69|24
1722826760000|2024-08-05 02:59:20|305.87|303.87|305.75|303.75|305.96|303.96|305.71|303.71|28
1722826770000|2024-08-05 02:59:30|305.74|303.74|305.66|303.66|305.91|303.91|305.66|303.66|25
1722826780000|2024-08-05 02:59:40|305.71|303.71|306.22|304.22|306.22|304.22|305.71|303.71|25
1722826790000|2024-08-05 02:59:50|306.24|304.24|306.2|304.2|306.34|304.34|306.14|304.14|19
1722826800000|2024-08-05 03:00:00|306.19|304.19|305.52|303.52|306.23|304.23|305.42|303.42|32
1722826810000|2024-08-05 03:00:10|305.5|303.5|305.15|303.15|305.52|303.52|305.15|303.15|33
1722826820000|2024-08-05 03:00:20|304.92|302.92|304.87|302.87|305.26|303.26|304.87|302.87|30
1722826830000|2024-08-05 03:00:30|304.76|302.76|304.67|302.67|304.76|302.76|304.62|302.62|21
1722826840000|2024-08-05 03:00:40|304.63|302.63|304.41|302.41|304.66|302.66|304.32|302.32|33
1722826850000|2024-08-05 03:00:50|304.4|302.4|304.18|302.18|304.4|302.4|304.03|302.03|29
1722826860000|2024-08-05 03:01:00|304.22|302.22|303.94|301.94|304.39|302.39|303.94|301.94|34
1722826870000|2024-08-05 03:01:10|303.99|301.99|304.53|302.53|304.53|302.53|303.9|301.9|30
1722826880000|2024-08-05 03:01:20|304.55|302.55|304.45|302.45|304.86|302.86|304.38|302.38|30
1722826890000|2024-08-05 03:01:30|304.38|302.38|303.98|301.98|304.69|302.69|303.98|301.98|30
1722826900000|2024-08-05 03:01:40|303.89|301.89|304.05|302.05|304.05|302.05|303.75|301.75|27
1722826910000|2024-08-05 03:01:50|304.07|302.07|303.99|301.99|304.09|302.09|303.98|301.98|28
1722826920000|2024-08-05 03:02:00|303.93|301.93|304.04|302.04|304.04|302.04|303.72|301.72|28
1722826930000|2024-08-05 03:02:10|304.05|302.05|304.1|302.1|304.23|302.23|303.97|301.97|27
1722826940000|2024-08-05 03:02:20|304.15|302.15|303.52|301.52|304.17|302.17|303.5|301.5|29
1722826950000|2024-08-05 03:02:30|303.55|301.55|303.37|301.37|303.55|301.55|303.28|301.28|29
1722826960000|2024-08-05 03:02:40|303.36|301.36|303.33|301.33|303.43|301.43|303.23|301.23|27
1722826970000|2024-08-05 03:02:50|303.36|301.36|303.12|301.12|303.41|301.41|303.12|301.12|20
1722826980000|2024-08-05 03:03:00|303.13|301.13|302.76|300.76|303.14|301.14|302.6|300.6|31
1722826990000|2024-08-05 03:03:10|302.74|300.74|302.42|300.42|302.77|300.77|302.25|300.25|27
1722827000000|2024-08-05 03:03:20|302.44|300.44|302.58|300.58|302.67|300.67|302.44|300.44|27
1722827010000|2024-08-05 03:03:30|302.6|300.6|302.34|300.34|302.6|300.6|302.21|300.21|20
1722827020000|2024-08-05 03:03:40|302.3|300.3|301.98|299.98|302.31|300.31|301.94|299.94|25
1722827030000|2024-08-05 03:03:50|301.99|299.99|302.35|300.35|302.36|300.36|301.99|299.99|29
1722827040000|2024-08-05 03:04:00|302.36|300.36|302.47|300.47|302.6|300.6|302.31|300.31|21
1722827050000|2024-08-05 03:04:10|302.46|300.46|302.29|300.29|302.46|300.46|302.12|300.12|32
1722827060000|2024-08-05 03:04:20|302.34|300.34|301.62|299.62|302.34|300.34|301.6|299.6|28
1722827070000|2024-08-05 03:04:30|301.61|299.61|301.36|299.36|301.64|299.64|301.36|299.36|16
1722827080000|2024-08-05 03:04:40|301.3|299.3|301.14|299.14|301.51|299.51|301.14|299.14|17
1722827090000|2024-08-05 03:04:50|301.2|299.2|301.3|299.3|301.55|299.55|301.2|299.2|27
1722827100000|2024-08-05 03:05:00|301.29|299.29|301.12|299.12|301.42|299.42|301.12|299.12|31
1722827110000|2024-08-05 03:05:10|301.11|299.11|300.86|298.86|301.11|299.11|300.83|298.83|12
1722827120000|2024-08-05 03:05:20|300.85|298.85|300.73|298.73|300.85|298.85|300.39|298.39|22
1722827130000|2024-08-05 03:05:30|300.64|298.64|300.25|298.25|300.64|298.64|300.2|298.2|27
1722827140000|2024-08-05 03:05:40|300.26|298.26|300.61|298.61|300.64|298.64|300.26|298.26|14
1722827150000|2024-08-05 03:05:50|300.53|298.53|300.54|298.54|300.61|298.61|300.41|298.41|24
1722827160000|2024-08-05 03:06:00|300.55|298.55|301.28|299.28|301.35|299.35|300.55|298.55|32
1722827170000|2024-08-05 03:06:10|301.29|299.29|300.67|298.67|301.29|299.29|300.67|298.67|26
1722827180000|2024-08-05 03:06:20|300.64|298.64|300.45|298.45|300.68|298.68|300.32|298.32|29
1722827190000|2024-08-05 03:06:30|300.49|298.49|300.09|298.09|300.56|298.56|300.09|298.09|26
1722827200000|2024-08-05 03:06:40|300.1|298.1|300.02|298.02|300.14|298.14|299.99|297.99|25
1722827210000|2024-08-05 03:06:50|300.01|298.01|299.98|297.98|300.12|298.12|299.78|297.78|23
1722827220000|2024-08-05 03:07:00|299.99|297.99|300.27|298.27|300.31|298.31|299.96|297.96|26
1722827230000|2024-08-05 03:07:10|300.31|298.31|299.9|297.9|300.31|298.31|299.6|297.6|36
1722827240000|2024-08-05 03:07:20|299.92|297.92|299.81|297.81|300.03|298.03|299.81|297.81|25
1722827250000|2024-08-05 03:07:30|299.85|297.85|299.93|297.93|300.16|298.16|299.85|297.85|27
1722827260000|2024-08-05 03:07:40|299.89|297.89|299.97|297.97|299.98|297.98|299.7|297.7|23
1722827270000|2024-08-05 03:07:50|299.95|297.95|299.7|297.7|299.95|297.95|299.62|297.62|18
1722827280000|2024-08-05 03:08:00|299.72|297.72|299.64|297.64|299.94|297.94|299.62|297.62|24
1722827290000|2024-08-05 03:08:10|299.63|297.63|299.39|297.39|299.63|297.63|299.32|297.32|23
1722827300000|2024-08-05 03:08:20|299.38|297.38|299.22|297.22|299.38|297.38|299.01|297.01|26
1722827310000|2024-08-05 03:08:30|299.19|297.19|299.23|297.23|299.25|297.25|298.97|296.97|19
1722827320000|2024-08-05 03:08:40|299.19|297.19|299.43|297.43|299.5|297.5|299.16|297.16|19
1722827330000|2024-08-05 03:08:50|299.63|297.63|299.72|297.72|299.99|297.99|299.63|297.63|24
1722827340000|2024-08-05 03:09:00|299.73|297.73|300.42|298.42|300.5|298.5|299.73|297.73|28
1722827350000|2024-08-05 03:09:10|300.45|298.45|300.13|298.13|300.47|298.47|300|298|28
1722827360000|2024-08-05 03:09:20|300.12|298.12|299.81|297.81|300.12|298.12|299.8|297.8|27
1722827370000|2024-08-05 03:09:30|299.8|297.8|300.06|298.06|300.06|298.06|299.67|297.67|21
1722827380000|2024-08-05 03:09:40|300.05|298.05|300.41|298.41|300.48|298.48|300.05|298.05|22
1722827390000|2024-08-05 03:09:50|300.42|298.42|300.41|298.41|300.44|298.44|300.35|298.35|21
1722827400000|2024-08-05 03:10:00|300.39|298.39|299.92|297.92|300.41|298.41|299.92|297.92|27
1722827410000|2024-08-05 03:10:10|299.91|297.91|299.89|297.89|299.91|297.91|299.66|297.66|25
1722827420000|2024-08-05 03:10:20|299.95|297.95|300.44|298.44|300.45|298.45|299.95|297.95|26
1722827430000|2024-08-05 03:10:30|300.37|298.37|299.86|297.86|300.37|298.37|299.86|297.86|31
1722827440000|2024-08-05 03:10:40|299.88|297.88|300.36|298.36|300.46|298.46|299.88|297.88|31
1722827450000|2024-08-05 03:10:50|300.27|298.27|300.29|298.29|300.45|298.45|300.25|298.25|32
1722827460000|2024-08-05 03:11:00|300.3|298.3|301.59|299.59|301.59|299.59|300.3|298.3|30
1722827470000|2024-08-05 03:11:10|301.68|299.68|301.26|299.26|301.69|299.69|301.25|299.25|19
1722827480000|2024-08-05 03:11:20|301.38|299.38|301.5|299.5|301.58|299.58|301.3|299.3|25
1722827490000|2024-08-05 03:11:30|301.45|299.45|301.37|299.37|301.5|299.5|301.37|299.37|27
1722827500000|2024-08-05 03:11:40|301.38|299.38|300.75|298.75|301.38|299.38|300.75|298.75|23
1722827510000|2024-08-05 03:11:50|300.74|298.74|300.66|298.66|300.89|298.89|300.61|298.61|22
1722827520000|2024-08-05 03:12:00|300.71|298.71|301.36|299.36|301.47|299.47|300.71|298.71|28
1722827530000|2024-08-05 03:12:10|301.35|299.35|301.12|299.12|301.39|299.39|301.07|299.07|27
1722827540000|2024-08-05 03:12:20|301.09|299.09|300.99|298.99|301.12|299.12|300.99|298.99|13
1722827550000|2024-08-05 03:12:30|300.98|298.98|300.53|298.53|300.98|298.98|300.33|298.33|25
1722827560000|2024-08-05 03:12:40|300.51|298.51|300.27|298.27|300.55|298.55|300.27|298.27|17
1722827570000|2024-08-05 03:12:50|300.31|298.31|301.13|299.13|301.48|299.48|300.27|298.27|29
1722827580000|2024-08-05 03:13:00|301.06|299.06|300.58|298.58|301.11|299.11|300.52|298.52|28
1722827590000|2024-08-05 03:13:10|300.62|298.62|300.21|298.21|300.62|298.62|300.18|298.18|29
1722827600000|2024-08-05 03:13:20|300.23|298.23|300.4|298.4|300.4|298.4|300.23|298.23|20
1722827610000|2024-08-05 03:13:30|300.41|298.41|300.56|298.56|300.56|298.56|300.16|298.16|27
1722827620000|2024-08-05 03:13:40|300.57|298.57|300.83|298.83|300.96|298.96|300.57|298.57|19
1722827630000|2024-08-05 03:13:50|300.84|298.84|300.49|298.49|300.85|298.85|300.49|298.49|26
1722827640000|2024-08-05 03:14:00|300.48|298.48|300.52|298.52|300.73|298.73|300.48|298.48|22
1722827650000|2024-08-05 03:14:10|300.53|298.53|300.39|298.39|300.53|298.53|300.37|298.37|27
1722827660000|2024-08-05 03:14:20|300.4|298.4|300.53|298.53|300.53|298.53|300.36|298.36|23
1722827670000|2024-08-05 03:14:30|300.52|298.52|300.44|298.44|300.59|298.59|300.44|298.44|19
1722827680000|2024-08-05 03:14:40|300.43|298.43|300.77|298.77|300.77|298.77|300.43|298.43|27
1722827690000|2024-08-05 03:14:50|300.78|298.78|300.84|298.84|300.84|298.84|300.78|298.78|5
1722827700000|2024-08-05 03:15:00|301.02|299.02|300.72|298.72|301.29|299.29|300.72|298.72|28
1722827710000|2024-08-05 03:15:10|300.71|298.71|300.54|298.54|300.71|298.71|300.41|298.41|26
1722827720000|2024-08-05 03:15:20|300.52|298.52|300.01|298.01|300.56|298.56|300|298|33
1722827730000|2024-08-05 03:15:30|299.99|297.99|300.09|298.09|300.1|298.1|299.81|297.81|31
1722827740000|2024-08-05 03:15:40|300.1|298.1|301.01|299.01|301.01|299.01|300.08|298.08|32
1722827750000|2024-08-05 03:15:50|301.02|299.02|300.94|298.94|301.38|299.38|300.94|298.94|26
1722827760000|2024-08-05 03:16:00|300.96|298.96|300.7|298.7|301.18|299.18|300.7|298.7|30
1722827770000|2024-08-05 03:16:10|300.69|298.69|299.99|297.99|300.69|298.69|299.99|297.99|35
1722827780000|2024-08-05 03:16:20|299.98|297.98|299.6|297.6|299.98|297.98|299.6|297.6|28
1722827790000|2024-08-05 03:16:30|299.62|297.62|299.69|297.69|299.69|297.69|299.52|297.52|31
1722827800000|2024-08-05 03:16:40|299.7|297.7|300.15|298.15|300.22|298.22|299.63|297.63|26
1722827810000|2024-08-05 03:16:50|300.13|298.13|299.86|297.86|300.14|298.14|299.83|297.83|22
1722827820000|2024-08-05 03:17:00|299.85|297.85|299.54|297.54|299.85|297.85|299.41|297.41|22
1722827830000|2024-08-05 03:17:10|299.53|297.53|299.45|297.45|299.53|297.53|299.3|297.3|26
1722827840000|2024-08-05 03:17:20|299.47|297.47|299.57|297.57|299.8|297.8|299.38|297.38|30
1722827850000|2024-08-05 03:17:30|299.58|297.58|299.52|297.52|299.65|297.65|299.36|297.36|25
1722827860000|2024-08-05 03:17:40|299.62|297.62|299.72|297.72|299.8|297.8|299.57|297.57|23
1722827870000|2024-08-05 03:17:50|299.71|297.71|300.16|298.16|300.19|298.19|299.71|297.71|28
1722827880000|2024-08-05 03:18:00|300.18|298.18|300.48|298.48|300.48|298.48|300.18|298.18|23
1722827890000|2024-08-05 03:18:10|300.46|298.46|300.15|298.15|300.47|298.47|300.14|298.14|25
1722827900000|2024-08-05 03:18:20|300.16|298.16|299.99|297.99|300.32|298.32|299.98|297.98|24
1722827910000|2024-08-05 03:18:30|299.93|297.93|299.84|297.84|300.05|298.05|299.76|297.76|28
1722827920000|2024-08-05 03:18:40|299.85|297.85|299.71|297.71|299.88|297.88|299.71|297.71|22
1722827930000|2024-08-05 03:18:50|299.7|297.7|299.68|297.68|299.73|297.73|299.58|297.58|28
1722827940000|2024-08-05 03:19:00|299.78|297.78|300.22|298.22|300.22|298.22|299.6|297.6|32
1722827950000|2024-08-05 03:19:10|300.27|298.27|300.41|298.41|300.51|298.51|300.25|298.25|12
1722827960000|2024-08-05 03:19:20|300.42|298.42|300.51|298.51|300.51|298.51|300.39|298.39|23
1722827970000|2024-08-05 03:19:30|300.55|298.55|301.04|299.04|301.04|299.04|300.55|298.55|5
1722827980000|2024-08-05 03:19:40|301.02|299.02|301.36|299.36|301.45|299.45|301.02|299.02|31
1722827990000|2024-08-05 03:19:50|301.37|299.37|300.94|298.94|301.46|299.46|300.94|298.94|29
1722828000000|2024-08-05 03:20:00|300.91|298.91|300.62|298.62|300.94|298.94|300.55|298.55|33
1722828010000|2024-08-05 03:20:10|300.59|298.59|300.44|298.44|300.59|298.59|300.34|298.34|24
1722828020000|2024-08-05 03:20:20|300.45|298.45|300.76|298.76|300.95|298.95|300.43|298.43|30
1722828030000|2024-08-05 03:20:30|300.77|298.77|301.28|299.28|301.33|299.33|300.77|298.77|23
1722828040000|2024-08-05 03:20:40|301.29|299.29|301.31|299.31|301.44|299.44|301.23|299.23|28
1722828050000|2024-08-05 03:20:50|301.3|299.3|300.88|298.88|301.3|299.3|300.88|298.88|31
1722828060000|2024-08-05 03:21:00|300.85|298.85|300.54|298.54|300.85|298.85|300.34|298.34|27
1722828070000|2024-08-05 03:21:10|300.6|298.6|300.57|298.57|300.85|298.85|300.54|298.54|27
1722828080000|2024-08-05 03:21:20|300.56|298.56|300.13|298.13|300.56|298.56|300.13|298.13|28
1722828090000|2024-08-05 03:21:30|300.14|298.14|299.83|297.83|300.14|298.14|299.76|297.76|28
1722828100000|2024-08-05 03:21:40|299.86|297.86|299.96|297.96|299.97|297.97|299.77|297.77|24
1722828110000|2024-08-05 03:21:50|299.94|297.94|300.4|298.4|300.4|298.4|299.94|297.94|23
1722828120000|2024-08-05 03:22:00|300.41|298.41|300.69|298.69|300.92|298.92|300.36|298.36|34
1722828130000|2024-08-05 03:22:10|300.7|298.7|300.34|298.34|300.78|298.78|300.34|298.34|29
1722828140000|2024-08-05 03:22:20|300.31|298.31|300.24|298.24|300.31|298.31|300.15|298.15|22
1722828150000|2024-08-05 03:22:30|300.25|298.25|300.86|298.86|300.88|298.88|300.21|298.21|30
1722828160000|2024-08-05 03:22:40|300.82|298.82|300.67|298.67|300.87|298.87|300.67|298.67|19
1722828170000|2024-08-05 03:22:50|300.66|298.66|300.9|298.9|300.9|298.9|300.65|298.65|21
1722828180000|2024-08-05 03:23:00|300.91|298.91|301.67|299.67|301.67|299.67|300.86|298.86|25
1722828190000|2024-08-05 03:23:10|301.68|299.68|302.12|300.12|302.12|300.12|301.4|299.4|31
1722828200000|2024-08-05 03:23:20|302.14|300.14|302.14|300.14|302.41|300.41|302.1|300.1|30
1722828210000|2024-08-05 03:23:30|302.18|300.18|303.16|301.16|303.33|301.33|302.18|300.18|36
1722828220000|2024-08-05 03:23:40|303.17|301.17|303.33|301.33|303.39|301.39|303.16|301.16|23
1722828230000|2024-08-05 03:23:50|303.29|301.29|303.11|301.11|303.37|301.37|303.1|301.1|24
1722828240000|2024-08-05 03:24:00|303.02|301.02|302.75|300.75|303.02|301.02|302.75|300.75|27
1722828250000|2024-08-05 03:24:10|302.81|300.81|302.46|300.46|302.81|300.81|302.42|300.42|32
1722828260000|2024-08-05 03:24:20|302.43|300.43|302.61|300.61|302.61|300.61|302.34|300.34|28
1722828270000|2024-08-05 03:24:30|302.65|300.65|302.99|300.99|303.01|301.01|302.57|300.57|32
1722828280000|2024-08-05 03:24:40|303.01|301.01|303.24|301.24|303.41|301.41|303|301|27
1722828290000|2024-08-05 03:24:50|303.22|301.22|303.17|301.17|303.32|301.32|303.17|301.17|23
1722828300000|2024-08-05 03:25:00|303.18|301.18|302.86|300.86|303.18|301.18|302.79|300.79|27
1722828310000|2024-08-05 03:25:10|302.88|300.88|303.51|301.51|303.51|301.51|302.78|300.78|21
1722828320000|2024-08-05 03:25:20|303.47|301.47|303.49|301.49|303.51|301.51|303.46|301.46|4
1722828330000|2024-08-05 03:25:30|303.44|301.44|302.93|300.93|303.44|301.44|302.93|300.93|24
1722828340000|2024-08-05 03:25:40|302.92|300.92|302.21|300.21|302.96|300.96|302.18|300.18|32
1722828350000|2024-08-05 03:25:50|302.24|300.24|302.09|300.09|302.3|300.3|302.09|300.09|29
1722828360000|2024-08-05 03:26:00|302.08|300.08|302.48|300.48|302.48|300.48|302.06|300.06|30
1722828370000|2024-08-05 03:26:10|302.35|300.35|302.71|300.71|302.71|300.71|302.35|300.35|27
1722828380000|2024-08-05 03:26:20|302.63|300.63|302.41|300.41|302.66|300.66|302.36|300.36|27
1722828390000|2024-08-05 03:26:30|302.37|300.37|302.09|300.09|302.43|300.43|301.94|299.94|23
1722828400000|2024-08-05 03:26:40|302.11|300.11|302.17|300.17|302.38|300.38|302.11|300.11|30
1722828410000|2024-08-05 03:26:50|302.13|300.13|301.93|299.93|302.16|300.16|301.88|299.88|25
1722828420000|2024-08-05 03:27:00|301.94|299.94|301.79|299.79|302.13|300.13|301.79|299.79|25
1722828430000|2024-08-05 03:27:10|301.77|299.77|301.01|299.01|301.77|299.77|301.01|299.01|29
1722828440000|2024-08-05 03:27:20|301.02|299.02|301.36|299.36|301.39|299.39|300.96|298.96|22
1722828450000|2024-08-05 03:27:30|301.34|299.34|301.61|299.61|301.68|299.68|301.34|299.34|22
1722828460000|2024-08-05 03:27:40|301.6|299.6|301.89|299.89|301.97|299.97|301.59|299.59|23
1722828470000|2024-08-05 03:27:50|301.9|299.9|301.59|299.59|301.95|299.95|301.59|299.59|29
1722828480000|2024-08-05 03:28:00|301.58|299.58|301.39|299.39|301.71|299.71|301.38|299.38|27
1722828490000|2024-08-05 03:28:10|301.38|299.38|300.92|298.92|301.56|299.56|300.92|298.92|26
1722828500000|2024-08-05 03:28:20|300.94|298.94|301.2|299.2|301.2|299.2|300.79|298.79|33
1722828510000|2024-08-05 03:28:30|301.22|299.22|301.32|299.32|301.77|299.77|301.07|299.07|28
1722828520000|2024-08-05 03:28:40|301.34|299.34|301.84|299.84|301.84|299.84|301.31|299.31|29
1722828530000|2024-08-05 03:28:50|301.85|299.85|301.65|299.65|302|300|301.64|299.64|35
1722828540000|2024-08-05 03:29:00|301.67|299.67|301.31|299.31|301.69|299.69|301.25|299.25|29
1722828550000|2024-08-05 03:29:10|301.3|299.3|301.31|299.31|301.49|299.49|301.22|299.22|33
1722828560000|2024-08-05 03:29:20|301.34|299.34|301.57|299.57|301.59|299.59|301.28|299.28|27
1722828570000|2024-08-05 03:29:30|301.56|299.56|301.41|299.41|301.66|299.66|301.3|299.3|32
1722828580000|2024-08-05 03:29:40|301.48|299.48|301.9|299.9|301.95|299.95|301.43|299.43|29
1722828590000|2024-08-05 03:29:50|301.82|299.82|301.97|299.97|302.02|300.02|301.76|299.76|25
1722828600000|2024-08-05 03:30:00|302.01|300.01|301.7|299.7|302.03|300.03|301.59|299.59|27
1722828610000|2024-08-05 03:30:10|301.64|299.64|301.72|299.72|301.86|299.86|301.42|299.42|36
1722828620000|2024-08-05 03:30:20|301.65|299.65|301.77|299.77|301.97|299.97|301.41|299.41|32
1722828630000|2024-08-05 03:30:30|301.88|299.88|301.43|299.43|301.98|299.98|301.35|299.35|32
1722828640000|2024-08-05 03:30:40|301.4|299.4|301.02|299.02|301.4|299.4|300.97|298.97|34
1722828650000|2024-08-05 03:30:50|301.15|299.15|301.39|299.39|301.4|299.4|300.96|298.96|34
1722828660000|2024-08-05 03:31:00|301.4|299.4|302.18|300.18|302.18|300.18|301.38|299.38|35
1722828670000|2024-08-05 03:31:10|302.07|300.07|301.44|299.44|302.21|300.21|301.44|299.44|37
1722828680000|2024-08-05 03:31:20|301.47|299.47|301.76|299.76|301.94|299.94|301.27|299.27|32
1722828690000|2024-08-05 03:31:30|301.73|299.73|301.91|299.91|301.99|299.99|301.71|299.71|32
1722828700000|2024-08-05 03:31:40|301.82|299.82|301.2|299.2|301.83|299.83|301.13|299.13|33
1722828710000|2024-08-05 03:31:50|301.07|299.07|301.14|299.14|301.39|299.39|301.07|299.07|36
1722828720000|2024-08-05 03:32:00|301.18|299.18|300.37|298.37|301.26|299.26|300.32|298.32|35
1722828730000|2024-08-05 03:32:10|300.38|298.38|300.59|298.59|300.62|298.62|300.36|298.36|28
1722828740000|2024-08-05 03:32:20|300.61|298.61|301.21|299.21|301.21|299.21|300.61|298.61|25
1722828750000|2024-08-05 03:32:30|301.16|299.16|300.88|298.88|301.16|299.16|300.75|298.75|23
1722828760000|2024-08-05 03:32:40|300.91|298.91|300.46|298.46|300.94|298.94|300.44|298.44|29
1722828770000|2024-08-05 03:32:50|300.44|298.44|300.29|298.29|300.54|298.54|300.27|298.27|28
1722828780000|2024-08-05 03:33:00|300.39|298.39|300.58|298.58|300.82|298.82|300.39|298.39|30
1722828790000|2024-08-05 03:33:10|300.54|298.54|300.31|298.31|300.64|298.64|300.16|298.16|32
1722828800000|2024-08-05 03:33:20|300.34|298.34|300.29|298.29|300.34|298.34|300.09|298.09|30
1722828810000|2024-08-05 03:33:30|300.24|298.24|300.18|298.18|300.48|298.48|300.18|298.18|35
1722828820000|2024-08-05 03:33:40|300.13|298.13|300.41|298.41|300.41|298.41|300.08|298.08|29
1722828830000|2024-08-05 03:33:50|300.35|298.35|300.56|298.56|300.56|298.56|300.35|298.35|27
1722828840000|2024-08-05 03:34:00|300.57|298.57|300.32|298.32|300.62|298.62|300.21|298.21|34
1722828850000|2024-08-05 03:34:10|300.35|298.35|300.57|298.57|300.57|298.57|300.18|298.18|35
1722828860000|2024-08-05 03:34:20|300.53|298.53|300.71|298.71|300.82|298.82|300.39|298.39|30
1722828870000|2024-08-05 03:34:30|300.8|298.8|300.33|298.33|300.93|298.93|300.25|298.25|38
1722828880000|2024-08-05 03:34:40|300.4|298.4|300.29|298.29|300.4|298.4|300.09|298.09|36
1722828890000|2024-08-05 03:34:50|300.3|298.3|300.55|298.55|300.56|298.56|300.3|298.3|32
1722828900000|2024-08-05 03:35:00|300.56|298.56|300.65|298.65|300.86|298.86|300.56|298.56|32
1722828910000|2024-08-05 03:35:10|300.72|298.72|300.78|298.78|300.84|298.84|300.54|298.54|36
1722828920000|2024-08-05 03:35:20|300.82|298.82|300.57|298.57|300.86|298.86|300.47|298.47|25
1722828930000|2024-08-05 03:35:30|300.62|298.62|300.39|298.39|300.77|298.77|300.31|298.31|26
1722828940000|2024-08-05 03:35:40|300.44|298.44|299.95|297.95|300.47|298.47|299.95|297.95|29
1722828950000|2024-08-05 03:35:50|299.97|297.97|299.67|297.67|299.97|297.97|299.47|297.47|32
1722828960000|2024-08-05 03:36:00|299.7|297.7|299.47|297.47|299.81|297.81|299.45|297.45|28
1722828970000|2024-08-05 03:36:10|299.45|297.45|299.33|297.33|299.45|297.45|298.96|296.96|29
1722828980000|2024-08-05 03:36:20|299.34|297.34|299.41|297.41|299.44|297.44|299.17|297.17|31
1722828990000|2024-08-05 03:36:30|299.37|297.37|299.18|297.18|299.6|297.6|299.13|297.13|35
1722829000000|2024-08-05 03:36:40|299.09|297.09|299.16|297.16|299.24|297.24|299.01|297.01|24
1722829010000|2024-08-05 03:36:50|299.08|297.08|298.91|296.91|299.16|297.16|298.82|296.82|22
1722829020000|2024-08-05 03:37:00|298.93|296.93|299.17|297.17|299.17|297.17|298.92|296.92|26
1722829030000|2024-08-05 03:37:10|299.19|297.19|299.75|297.75|299.75|297.75|299.19|297.19|20
1722829040000|2024-08-05 03:37:20|299.96|297.96|299.58|297.58|300.13|298.13|299.58|297.58|22
1722829050000|2024-08-05 03:37:30|299.59|297.59|299.81|297.81|299.95|297.95|299.59|297.59|25
1722829060000|2024-08-05 03:37:40|299.82|297.82|299.52|297.52|299.96|297.96|299.51|297.51|20
1722829070000|2024-08-05 03:37:50|299.57|297.57|299.87|297.87|299.96|297.96|299.57|297.57|21
1722829080000|2024-08-05 03:38:00|299.86|297.86|299.96|297.96|300.04|298.04|299.78|297.78|23
1722829090000|2024-08-05 03:38:10|299.95|297.95|299.57|297.57|299.95|297.95|299.55|297.55|22
1722829100000|2024-08-05 03:38:20|299.55|297.55|299.93|297.93|299.97|297.97|299.44|297.44|25
1722829110000|2024-08-05 03:38:30|299.95|297.95|300.15|298.15|300.15|298.15|299.81|297.81|28
1722829120000|2024-08-05 03:38:40|300.14|298.14|300.19|298.19|300.19|298.19|300|298|17
1722829130000|2024-08-05 03:38:50|300.2|298.2|301.01|299.01|301.02|299.02|300.2|298.2|23
1722829140000|2024-08-05 03:39:00|301.03|299.03|301.21|299.21|301.21|299.21|300.68|298.68|27
1722829150000|2024-08-05 03:39:10|301.23|299.23|300.7|298.7|301.28|299.28|300.7|298.7|29
1722829160000|2024-08-05 03:39:20|300.72|298.72|300.48|298.48|300.9|298.9|300.47|298.47|31
1722829170000|2024-08-05 03:39:30|300.54|298.54|300.4|298.4|300.63|298.63|300.4|298.4|21
1722829180000|2024-08-05 03:39:40|300.42|298.42|300.11|298.11|300.45|298.45|300|298|30
1722829190000|2024-08-05 03:39:50|300.08|298.08|300.41|298.41|300.55|298.55|300.08|298.08|23
1722829200000|2024-08-05 03:40:00|300.42|298.42|300.09|298.09|300.44|298.44|300.03|298.03|38
1722829210000|2024-08-05 03:40:10|300.08|298.08|299.97|297.97|300.12|298.12|299.93|297.93|31
1722829220000|2024-08-05 03:40:20|299.98|297.98|300.04|298.04|300.28|298.28|299.93|297.93|29
1722829230000|2024-08-05 03:40:30|300.03|298.03|300.13|298.13|300.2|298.2|299.99|297.99|27
1722829240000|2024-08-05 03:40:40|300.09|298.09|300.22|298.22|300.28|298.28|300.01|298.01|32
1722829250000|2024-08-05 03:40:50|300.21|298.21|300.61|298.61|300.63|298.63|300.19|298.19|28
1722829260000|2024-08-05 03:41:00|300.59|298.59|300.64|298.64|300.97|298.97|300.54|298.54|28
1722829270000|2024-08-05 03:41:10|300.59|298.59|300.25|298.25|300.59|298.59|300.25|298.25|24
1722829280000|2024-08-05 03:41:20|300.22|298.22|299.97|297.97|300.24|298.24|299.9|297.9|30
1722829290000|2024-08-05 03:41:30|300|298|299.88|297.88|300.22|298.22|299.88|297.88|30
1722829300000|2024-08-05 03:41:40|299.9|297.9|300.02|298.02|300.11|298.11|299.9|297.9|26
1722829310000|2024-08-05 03:41:50|300.05|298.05|300.47|298.47|300.47|298.47|300.05|298.05|26
1722829320000|2024-08-05 03:42:00|300.44|298.44|300.08|298.08|300.51|298.51|299.88|297.88|27
1722829330000|2024-08-05 03:42:10|300.04|298.04|299.89|297.89|300.1|298.1|299.83|297.83|26
1722829340000|2024-08-05 03:42:20|299.94|297.94|299.79|297.79|299.99|297.99|299.74|297.74|34
1722829350000|2024-08-05 03:42:30|299.81|297.81|300.09|298.09|300.1|298.1|299.73|297.73|24
1722829360000|2024-08-05 03:42:40|300.11|298.11|300.57|298.57|300.57|298.57|300.07|298.07|33
1722829370000|2024-08-05 03:42:50|300.58|298.58|300.55|298.55|300.58|298.58|300.39|298.39|28
1722829380000|2024-08-05 03:43:00|300.53|298.53|300.07|298.07|300.53|298.53|300.01|298.01|28
1722829390000|2024-08-05 03:43:10|300.11|298.11|299.9|297.9|300.26|298.26|299.8|297.8|30
1722829400000|2024-08-05 03:43:20|299.88|297.88|299.91|297.91|299.93|297.93|299.75|297.75|27
1722829410000|2024-08-05 03:43:30|299.95|297.95|299.81|297.81|300.04|298.04|299.81|297.81|28
1722829420000|2024-08-05 03:43:40|299.84|297.84|300.07|298.07|300.08|298.08|299.81|297.81|27
1722829430000|2024-08-05 03:43:50|300.44|298.44|300.4|298.4|300.44|298.44|300.38|298.38|19
1722829440000|2024-08-05 03:44:00|300.39|298.39|300.52|298.52|300.52|298.52|300.33|298.33|30
1722829450000|2024-08-05 03:44:10|300.53|298.53|300.95|298.95|300.95|298.95|300.53|298.53|25
1722829460000|2024-08-05 03:44:20|301.07|299.07|300.78|298.78|301.07|299.07|300.7|298.7|29
1722829470000|2024-08-05 03:44:30|300.76|298.76|300.67|298.67|300.76|298.76|300.55|298.55|29
1722829480000|2024-08-05 03:44:40|300.65|298.65|300.84|298.84|300.84|298.84|300.59|298.59|33
1722829490000|2024-08-05 03:44:50|300.86|298.86|301.18|299.18|301.18|299.18|300.86|298.86|11
1722829500000|2024-08-05 03:45:00|301.33|299.33|301.35|299.35|301.44|299.44|301.24|299.24|14
1722829510000|2024-08-05 03:45:10|301.36|299.36|301.44|299.44|301.53|299.53|301.35|299.35|29
1722829520000|2024-08-05 03:45:20|301.46|299.46|301.58|299.58|301.61|299.61|301.28|299.28|28
1722829530000|2024-08-05 03:45:30|301.62|299.62|301.48|299.48|301.73|299.73|301.44|299.44|30
1722829540000|2024-08-05 03:45:40|301.49|299.49|300.92|298.92|301.49|299.49|300.92|298.92|32
1722829550000|2024-08-05 03:45:50|301|299|301.21|299.21|301.25|299.25|300.99|298.99|25
1722829560000|2024-08-05 03:46:00|301.17|299.17|301.31|299.31|301.31|299.31|300.95|298.95|29
1722829570000|2024-08-05 03:46:10|301.32|299.32|301.41|299.41|301.41|299.41|301.15|299.15|30
1722829580000|2024-08-05 03:46:20|301.42|299.42|301.26|299.26|301.52|299.52|301.26|299.26|26
1722829590000|2024-08-05 03:46:30|301.17|299.17|301.56|299.56|301.6|299.6|301.1|299.1|32
1722829600000|2024-08-05 03:46:40|301.49|299.49|301.31|299.31|301.49|299.49|301.14|299.14|30
1722829610000|2024-08-05 03:46:50|301.32|299.32|301.73|299.73|301.73|299.73|301.32|299.32|18
1722829620000|2024-08-05 03:47:00|301.8|299.8|301.84|299.84|301.88|299.88|301.49|299.49|26
1722829630000|2024-08-05 03:47:10|301.83|299.83|301.88|299.88|301.88|299.88|301.83|299.83|4
1722829640000|2024-08-05 03:47:20|301.89|299.89|301.72|299.72|301.95|299.95|301.72|299.72|14
1722829650000|2024-08-05 03:47:30|301.71|299.71|301.43|299.43|301.82|299.82|301.43|299.43|29
1722829660000|2024-08-05 03:47:40|301.37|299.37|301.51|299.51|301.57|299.57|301.23|299.23|36
1722829670000|2024-08-05 03:47:50|301.39|299.39|301.12|299.12|301.41|299.41|301.02|299.02|29
1722829680000|2024-08-05 03:48:00|301.14|299.14|300.85|298.85|301.25|299.25|300.75|298.75|28
1722829690000|2024-08-05 03:48:10|300.87|298.87|300.63|298.63|300.92|298.92|300.59|298.59|29
1722829700000|2024-08-05 03:48:20|300.59|298.59|300.61|298.61|300.77|298.77|300.55|298.55|33
1722829710000|2024-08-05 03:48:30|300.62|298.62|300.47|298.47|300.69|298.69|300.4|298.4|34
1722829720000|2024-08-05 03:48:40|300.46|298.46|300.4|298.4|300.46|298.46|299.93|297.93|32
1722829730000|2024-08-05 03:48:50|300.38|298.38|300.43|298.43|300.61|298.61|300.35|298.35|30
1722829740000|2024-08-05 03:49:00|300.5|298.5|299.85|297.85|300.51|298.51|299.85|297.85|31
1722829750000|2024-08-05 03:49:10|299.83|297.83|299.36|297.36|299.83|297.83|299.31|297.31|27
1722829760000|2024-08-05 03:49:20|299.37|297.37|299.28|297.28|299.37|297.37|299.17|297.17|31
1722829770000|2024-08-05 03:49:30|299.22|297.22|298.96|296.96|299.22|297.22|298.93|296.93|26
1722829780000|2024-08-05 03:49:40|298.97|296.97|298.73|296.73|299.02|297.02|298.69|296.69|32
1722829790000|2024-08-05 03:49:50|298.68|296.68|298.32|296.32|298.86|296.86|298.32|296.32|34
1722829800000|2024-08-05 03:50:00|298.27|296.27|298.1|296.1|298.34|296.34|297.96|295.96|27
1722829810000|2024-08-05 03:50:10|298.11|296.11|297.94|295.94|298.16|296.16|297.66|295.66|30
1722829820000|2024-08-05 03:50:20|297.93|295.93|297.93|295.93|297.94|295.94|297.77|295.77|34
1722829830000|2024-08-05 03:50:30|297.94|295.94|297.64|295.64|297.94|295.94|297.57|295.57|30
1722829840000|2024-08-05 03:50:40|297.67|295.67|297.63|295.63|297.78|295.78|297.57|295.57|29
1722829850000|2024-08-05 03:50:50|297.57|295.57|297.67|295.67|297.7|295.7|297.57|295.57|19
1722829860000|2024-08-05 03:51:00|297.68|295.68|297.69|295.69|297.7|295.7|297.6|295.6|32
1722829870000|2024-08-05 03:51:10|297.66|295.66|297.82|295.82|297.88|295.88|297.66|295.66|25
1722829880000|2024-08-05 03:51:20|297.84|295.84|298.55|296.55|298.61|296.61|297.84|295.84|30
1722829890000|2024-08-05 03:51:30|298.53|296.53|298.44|296.44|298.68|296.68|298.26|296.26|27
1722829900000|2024-08-05 03:51:40|298.41|296.41|298.5|296.5|298.66|296.66|298.41|296.41|30
1722829910000|2024-08-05 03:51:50|298.45|296.45|298.12|296.12|298.45|296.45|298.12|296.12|26
1722829920000|2024-08-05 03:52:00|298.08|296.08|297.82|295.82|298.27|296.27|297.61|295.61|30
1722829930000|2024-08-05 03:52:10|297.88|295.88|298.68|296.68|298.68|296.68|297.88|295.88|23
1722829940000|2024-08-05 03:52:20|298.69|296.69|298.91|296.91|299.04|297.04|298.69|296.69|23
1722829950000|2024-08-05 03:52:30|298.86|296.86|298.47|296.47|298.96|296.96|298.47|296.47|34
1722829960000|2024-08-05 03:52:40|298.45|296.45|298.38|296.38|298.67|296.67|298.34|296.34|29
1722829970000|2024-08-05 03:52:50|298.37|296.37|298.43|296.43|298.43|296.43|298.3|296.3|25
1722829980000|2024-08-05 03:53:00|298.49|296.49|298.34|296.34|298.52|296.52|298.34|296.34|19
1722829990000|2024-08-05 03:53:10|298.33|296.33|297.94|295.94|298.33|296.33|297.91|295.91|26
1722830000000|2024-08-05 03:53:20|297.98|295.98|297.73|295.73|298.03|296.03|297.73|295.73|30
1722830010000|2024-08-05 03:53:30|297.79|295.79|297.88|295.88|297.89|295.89|297.64|295.64|29
1722830020000|2024-08-05 03:53:40|297.87|295.87|297.77|295.77|297.93|295.93|297.75|295.75|23
1722830030000|2024-08-05 03:53:50|297.79|295.79|297.83|295.83|297.85|295.85|297.7|295.7|31
1722830040000|2024-08-05 03:54:00|297.81|295.81|297.73|295.73|297.81|295.81|297.31|295.31|28
1722830050000|2024-08-05 03:54:10|297.71|295.71|297.62|295.62|297.82|295.82|297.62|295.62|29
1722830060000|2024-08-05 03:54:20|297.6|295.6|297.47|295.47|297.7|295.7|297.47|295.47|22
1722830070000|2024-08-05 03:54:30|297.46|295.46|298|296|298.01|296.01|297.43|295.43|29
1722830080000|2024-08-05 03:54:40|298.03|296.03|298.33|296.33|298.39|296.39|298.03|296.03|31
1722830090000|2024-08-05 03:54:50|298.3|296.3|298.08|296.08|298.43|296.43|298.08|296.08|25
1722830100000|2024-08-05 03:55:00|297.99|295.99|297.91|295.91|298.15|296.15|297.87|295.87|24
1722830110000|2024-08-05 03:55:10|297.96|295.96|298.07|296.07|298.32|296.32|297.93|295.93|31
1722830120000|2024-08-05 03:55:20|298.05|296.05|298.29|296.29|298.29|296.29|298.04|296.04|31
1722830130000|2024-08-05 03:55:30|298.3|296.3|298.55|296.55|298.55|296.55|298.29|296.29|27
1722830140000|2024-08-05 03:55:40|298.49|296.49|298.64|296.64|298.64|296.64|298.35|296.35|29
1722830150000|2024-08-05 03:55:50|298.68|296.68|298.64|296.64|298.7|296.7|298.57|296.57|30
1722830160000|2024-08-05 03:56:00|298.63|296.63|299.01|297.01|299.04|297.04|298.53|296.53|27
1722830170000|2024-08-05 03:56:10|299.02|297.02|298.91|296.91|299.14|297.14|298.82|296.82|31
1722830180000|2024-08-05 03:56:20|298.89|296.89|298.53|296.53|298.99|296.99|298.53|296.53|29
1722830190000|2024-08-05 03:56:30|298.46|296.46|298.11|296.11|298.46|296.46|298.01|296.01|32
1722830200000|2024-08-05 03:56:40|298.1|296.1|298.18|296.18|298.23|296.23|298|296|24
1722830210000|2024-08-05 03:56:50|298.23|296.23|298.48|296.48|298.48|296.48|298.19|296.19|31
1722830220000|2024-08-05 03:57:00|298.49|296.49|298.92|296.92|298.92|296.92|298.4|296.4|16
1722830230000|2024-08-05 03:57:10|299.02|297.02|298.85|296.85|299.19|297.19|298.76|296.76|30
1722830240000|2024-08-05 03:57:20|298.82|296.82|298.83|296.83|298.93|296.93|298.75|296.75|26
1722830250000|2024-08-05 03:57:30|298.86|296.86|298.72|296.72|298.86|296.86|298.58|296.58|20
1722830260000|2024-08-05 03:57:40|298.71|296.71|298.82|296.82|298.82|296.82|298.71|296.71|12
1722830270000|2024-08-05 03:57:50|298.79|296.79|298.75|296.75|298.79|296.79|298.75|296.75|4
1722830280000|2024-08-05 03:58:00|298.68|296.68|298.18|296.18|298.68|296.68|298.13|296.13|23
1722830290000|2024-08-05 03:58:10|298.17|296.17|298.58|296.58|298.69|296.69|298.17|296.17|31
1722830300000|2024-08-05 03:58:20|298.54|296.54|298.33|296.33|298.65|296.65|298.32|296.32|27
1722830310000|2024-08-05 03:58:30|298.32|296.32|298.13|296.13|298.37|296.37|298.13|296.13|29
1722830320000|2024-08-05 03:58:40|298.14|296.14|298.22|296.22|298.52|296.52|298.09|296.09|32
1722830330000|2024-08-05 03:58:50|298.26|296.26|298.44|296.44|298.55|296.55|298.26|296.26|28
1722830340000|2024-08-05 03:59:00|298.49|296.49|298.33|296.33|298.49|296.49|298.27|296.27|28
1722830350000|2024-08-05 03:59:10|298.34|296.34|297.69|295.69|298.35|296.35|297.67|295.67|25
1722830360000|2024-08-05 03:59:20|297.64|295.64|297.51|295.51|297.7|295.7|297.51|295.51|25
1722830370000|2024-08-05 03:59:30|297.48|295.48|297.54|295.54|297.61|295.61|297.33|295.33|29
1722830380000|2024-08-05 03:59:40|297.56|295.56|297.18|295.18|297.57|295.57|296.96|294.96|23
1722830390000|2024-08-05 03:59:50|297.25|295.25|297.57|295.57|297.57|295.57|297.15|295.15|27
1722830400000|2024-08-05 04:00:00|297.55|295.55|297.55|295.55|297.82|295.82|297.51|295.51|27
1722830410000|2024-08-05 04:00:10|297.56|295.56|297.07|295.07|297.7|295.7|296.91|294.91|35
1722830420000|2024-08-05 04:00:20|297.04|295.04|296.99|294.99|297.2|295.2|296.89|294.89|33
1722830430000|2024-08-05 04:00:30|297|295|297.25|295.25|297.3|295.3|296.93|294.93|35
1722830440000|2024-08-05 04:00:40|297.27|295.27|297.28|295.28|297.59|295.59|297.17|295.17|35
1722830450000|2024-08-05 04:00:50|297.27|295.27|297.5|295.5|297.55|295.55|297.18|295.18|34
1722830460000|2024-08-05 04:01:00|297.56|295.56|297.4|295.4|297.64|295.64|297.36|295.36|27
1722830470000|2024-08-05 04:01:10|297.41|295.41|297.72|295.72|297.72|295.72|297.4|295.4|35
1722830480000|2024-08-05 04:01:20|297.71|295.71|297.96|295.96|297.96|295.96|297.53|295.53|33
1722830490000|2024-08-05 04:01:30|297.93|295.93|297.73|295.73|297.93|295.93|297.73|295.73|21
1722830500000|2024-08-05 04:01:40|297.62|295.62|297.61|295.61|297.75|295.75|297.53|295.53|31
1722830510000|2024-08-05 04:01:50|297.63|295.63|297.42|295.42|297.69|295.69|297.42|295.42|26
1722830520000|2024-08-05 04:02:00|297.41|295.41|297.6|295.6|297.61|295.61|297.36|295.36|24
1722830530000|2024-08-05 04:02:10|297.52|295.52|297.98|295.98|297.98|295.98|297.32|295.32|33
1722830540000|2024-08-05 04:02:20|297.99|295.99|298.22|296.22|298.54|296.54|297.99|295.99|24
1722830550000|2024-08-05 04:02:30|298.23|296.23|298.65|296.65|298.66|296.66|298.23|296.23|36
1722830560000|2024-08-05 04:02:40|298.59|296.59|298.81|296.81|299.03|297.03|298.59|296.59|34
1722830570000|2024-08-05 04:02:50|298.8|296.8|298.13|296.13|298.8|296.8|298.13|296.13|28
1722830580000|2024-08-05 04:03:00|298.15|296.15|297.79|295.79|298.21|296.21|297.77|295.77|27
1722830590000|2024-08-05 04:03:10|297.84|295.84|297.57|295.57|297.84|295.84|297.56|295.56|36
1722830600000|2024-08-05 04:03:20|297.69|295.69|297.5|295.5|297.73|295.73|297.39|295.39|33
1722830610000|2024-08-05 04:03:30|297.59|295.59|297.9|295.9|297.92|295.92|297.5|295.5|30
1722830620000|2024-08-05 04:03:40|297.85|295.85|297.72|295.72|298.07|296.07|297.65|295.65|29
1722830630000|2024-08-05 04:03:50|297.7|295.7|297.72|295.72|297.84|295.84|297.51|295.51|30
1722830640000|2024-08-05 04:04:00|297.74|295.74|297.47|295.47|297.74|295.74|297.35|295.35|28
1722830650000|2024-08-05 04:04:10|297.42|295.42|297.64|295.64|297.64|295.64|297.35|295.35|18
1722830660000|2024-08-05 04:04:20|297.66|295.66|297.61|295.61|297.86|295.86|297.49|295.49|29
1722830670000|2024-08-05 04:04:30|297.6|295.6|297.89|295.89|298.02|296.02|297.43|295.43|24
1722830680000|2024-08-05 04:04:40|297.9|295.9|297.65|295.65|297.96|295.96|297.65|295.65|28
1722830690000|2024-08-05 04:04:50|297.68|295.68|298.08|296.08|298.08|296.08|297.67|295.67|35
1722830700000|2024-08-05 04:05:00|298.03|296.03|298.57|296.57|298.7|296.7|298.03|296.03|36
1722830710000|2024-08-05 04:05:10|298.5|296.5|298.64|296.64|298.94|296.94|298.5|296.5|29
1722830720000|2024-08-05 04:05:20|298.63|296.63|298.19|296.19|298.63|296.63|298.13|296.13|30
1722830730000|2024-08-05 04:05:30|298.21|296.21|298.51|296.51|298.51|296.51|298.17|296.17|30
1722830740000|2024-08-05 04:05:40|298.52|296.52|298.8|296.8|298.89|296.89|298.52|296.52|32
1722830750000|2024-08-05 04:05:50|298.87|296.87|299.24|297.24|299.24|297.24|298.87|296.87|30
1722830760000|2024-08-05 04:06:00|299.26|297.26|299.28|297.28|299.78|297.78|299.22|297.22|33
1722830770000|2024-08-05 04:06:10|299.22|297.22|298.7|296.7|299.23|297.23|298.69|296.69|26
1722830780000|2024-08-05 04:06:20|298.72|296.72|298.42|296.42|298.82|296.82|298.42|296.42|28
1722830790000|2024-08-05 04:06:30|298.54|296.54|298.56|296.56|298.82|296.82|298.45|296.45|35
1722830800000|2024-08-05 04:06:40|298.51|296.51|298.73|296.73|298.78|296.78|298.51|296.51|31
1722830810000|2024-08-05 04:06:50|298.62|296.62|298.69|296.69|298.7|296.7|298.48|296.48|24
1722830820000|2024-08-05 04:07:00|298.65|296.65|298.09|296.09|298.65|296.65|298.09|296.09|29
1722830830000|2024-08-05 04:07:10|298.15|296.15|298.54|296.54|298.58|296.58|298.15|296.15|27
1722830840000|2024-08-05 04:07:20|298.44|296.44|299.19|297.19|299.19|297.19|298.42|296.42|32
1722830850000|2024-08-05 04:07:30|299.17|297.17|299.42|297.42|299.42|297.42|298.8|296.8|32
1722830860000|2024-08-05 04:07:40|299.43|297.43|299.12|297.12|299.51|297.51|299.12|297.12|30
1722830870000|2024-08-05 04:07:50|299.13|297.13|298.59|296.59|299.13|297.13|298.58|296.58|31
1722830880000|2024-08-05 04:08:00|298.64|296.64|298.64|296.64|298.64|296.64|298.36|296.36|32
1722830890000|2024-08-05 04:08:10|298.76|296.76|298.98|296.98|299.11|297.11|298.76|296.76|32
1722830900000|2024-08-05 04:08:20|299|297|298.85|296.85|299|297|298.63|296.63|31
1722830910000|2024-08-05 04:08:30|298.87|296.87|299.06|297.06|299.06|297.06|298.8|296.8|25
1722830920000|2024-08-05 04:08:40|299.1|297.1|299.64|297.64|299.64|297.64|299.06|297.06|26
1722830930000|2024-08-05 04:08:50|299.65|297.65|299.39|297.39|299.7|297.7|299.31|297.31|28
1722830940000|2024-08-05 04:09:00|299.4|297.4|299.39|297.39|299.53|297.53|299.28|297.28|33
1722830950000|2024-08-05 04:09:10|299.38|297.38|299.64|297.64|299.64|297.64|299.38|297.38|34
1722830960000|2024-08-05 04:09:20|299.65|297.65|299.75|297.75|299.86|297.86|299.65|297.65|33
1722830970000|2024-08-05 04:09:30|299.76|297.76|299.91|297.91|299.91|297.91|299.69|297.69|27
1722830980000|2024-08-05 04:09:40|299.9|297.9|300.27|298.27|300.3|298.3|299.9|297.9|12
1722830990000|2024-08-05 04:09:50|300.26|298.26|300.4|298.4|300.52|298.52|300.18|298.18|31
1722831000000|2024-08-05 04:10:00|300.34|298.34|300.32|298.32|300.34|298.34|300.01|298.01|31
1722831010000|2024-08-05 04:10:10|300.35|298.35|300.68|298.68|300.78|298.78|300.35|298.35|21
1722831020000|2024-08-05 04:10:20|300.62|298.62|300.23|298.23|300.62|298.62|300.18|298.18|26
1722831030000|2024-08-05 04:10:30|300.21|298.21|300.54|298.54|300.68|298.68|300.15|298.15|28
1722831040000|2024-08-05 04:10:40|300.56|298.56|300.99|298.99|300.99|298.99|300.53|298.53|23
1722831050000|2024-08-05 04:10:50|301.03|299.03|300.73|298.73|301.11|299.11|300.72|298.72|31
1722831060000|2024-08-05 04:11:00|300.78|298.78|300.55|298.55|300.83|298.83|300.55|298.55|37
1722831070000|2024-08-05 04:11:10|300.58|298.58|300.64|298.64|300.73|298.73|300.58|298.58|32
1722831080000|2024-08-05 04:11:20|300.65|298.65|301.06|299.06|301.07|299.07|300.65|298.65|28
1722831090000|2024-08-05 04:11:30|300.98|298.98|301.07|299.07|301.23|299.23|300.88|298.88|27
1722831100000|2024-08-05 04:11:40|301.1|299.1|301.09|299.09|301.11|299.11|300.99|298.99|30
1722831110000|2024-08-05 04:11:50|301.1|299.1|300.89|298.89|301.11|299.11|300.84|298.84|26
1722831120000|2024-08-05 04:12:00|300.91|298.91|301.09|299.09|301.09|299.09|300.73|298.73|32
1722831130000|2024-08-05 04:12:10|301.21|299.21|301.49|299.49|301.5|299.5|301.21|299.21|18
1722831140000|2024-08-05 04:12:20|301.46|299.46|302.14|300.14|302.14|300.14|301.46|299.46|27
1722831150000|2024-08-05 04:12:30|302.23|300.23|302.23|300.23|302.24|300.24|302.16|300.16|9
1722831160000|2024-08-05 04:12:40|302.35|300.35|302.71|300.71|302.71|300.71|302.28|300.28|29
1722831170000|2024-08-05 04:12:50|302.69|300.69|302.87|300.87|302.93|300.93|302.68|300.68|22
1722831180000|2024-08-05 04:13:00|302.85|300.85|302.86|300.86|302.92|300.92|302.59|300.59|25
1722831190000|2024-08-05 04:13:10|302.87|300.87|302.71|300.71|303.01|301.01|302.71|300.71|24
1722831200000|2024-08-05 04:13:20|302.7|300.7|303.13|301.13|303.13|301.13|302.69|300.69|22
1722831210000|2024-08-05 04:13:30|303.14|301.14|303.13|301.13|303.17|301.17|303.13|301.13|11
1722831220000|2024-08-05 04:13:40|303.14|301.14|303.3|301.3|303.34|301.34|303.14|301.14|11
1722831230000|2024-08-05 04:13:50|303.32|301.32|303.84|301.84|303.84|301.84|303.32|301.32|17
1722831240000|2024-08-05 04:14:00|303.83|301.83|303.52|301.52|303.83|301.83|303.52|301.52|31
1722831250000|2024-08-05 04:14:10|303.5|301.5|303.91|301.91|303.91|301.91|303.49|301.49|25
1722831260000|2024-08-05 04:14:20|304.01|302.01|304.5|302.5|304.51|302.51|304.01|302.01|17
1722831270000|2024-08-05 04:14:30|304.54|302.54|304.05|302.05|304.64|302.64|304.05|302.05|26
1722831280000|2024-08-05 04:14:40|304.03|302.03|304.35|302.35|304.35|302.35|304.03|302.03|29
1722831290000|2024-08-05 04:14:50|304.32|302.32|304.54|302.54|304.54|302.54|304.11|302.11|27
1722831300000|2024-08-05 04:15:00|304.52|302.52|304.08|302.08|304.63|302.63|304.06|302.06|32
1722831310000|2024-08-05 04:15:10|304.09|302.09|304.02|302.02|304.21|302.21|304|302|29
1722831320000|2024-08-05 04:15:20|304.01|302.01|303.88|301.88|304.01|302.01|303.63|301.63|29
1722831330000|2024-08-05 04:15:30|303.92|301.92|303.88|301.88|303.92|301.92|303.82|301.82|22
1722831340000|2024-08-05 04:15:40|303.87|301.87|303.52|301.52|303.87|301.87|303.52|301.52|23
1722831350000|2024-08-05 04:15:50|303.49|301.49|303.46|301.46|303.55|301.55|303.39|301.39|25
1722831360000|2024-08-05 04:16:00|303.45|301.45|303.69|301.69|303.78|301.78|303.17|301.17|34
1722831370000|2024-08-05 04:16:10|303.68|301.68|303.61|301.61|303.83|301.83|303.59|301.59|33
1722831380000|2024-08-05 04:16:20|303.55|301.55|303.37|301.37|303.57|301.57|303.37|301.37|29
1722831390000|2024-08-05 04:16:30|303.43|301.43|303.49|301.49|303.53|301.53|303.43|301.43|32
1722831400000|2024-08-05 04:16:40|303.5|301.5|303.42|301.42|303.5|301.5|303.25|301.25|23
1722831410000|2024-08-05 04:16:50|303.38|301.38|302.93|300.93|303.38|301.38|302.93|300.93|30
1722831420000|2024-08-05 04:17:00|302.99|300.99|303.22|301.22|303.23|301.23|302.77|300.77|30
1722831430000|2024-08-05 04:17:10|303.32|301.32|303.45|301.45|303.49|301.49|303.16|301.16|33
1722831440000|2024-08-05 04:17:20|303.46|301.46|303.51|301.51|303.55|301.55|303.35|301.35|27
1722831450000|2024-08-05 04:17:30|303.56|301.56|303.56|301.56|303.65|301.65|303.31|301.31|29
1722831460000|2024-08-05 04:17:40|303.55|301.55|303.51|301.51|303.65|301.65|303.43|301.43|26
1722831470000|2024-08-05 04:17:50|303.46|301.46|303.61|301.61|303.71|301.71|303.36|301.36|28
1722831480000|2024-08-05 04:18:00|303.59|301.59|303.2|301.2|303.6|301.6|303.18|301.18|28
1722831490000|2024-08-05 04:18:10|303.22|301.22|302.93|300.93|303.33|301.33|302.92|300.92|30
1722831500000|2024-08-05 04:18:20|302.94|300.94|303.01|301.01|303.01|301.01|302.81|300.81|25
1722831510000|2024-08-05 04:18:30|303.09|301.09|303.07|301.07|303.11|301.11|302.97|300.97|24
1722831520000|2024-08-05 04:18:40|303.05|301.05|302.89|300.89|303.05|301.05|302.7|300.7|30
1722831530000|2024-08-05 04:18:50|302.91|300.91|302.85|300.85|302.99|300.99|302.79|300.79|25
1722831540000|2024-08-05 04:19:00|302.86|300.86|302.53|300.53|302.94|300.94|302.49|300.49|26
1722831550000|2024-08-05 04:19:10|302.51|300.51|302.55|300.55|302.65|300.65|302.35|300.35|29
1722831560000|2024-08-05 04:19:20|302.53|300.53|302.43|300.43|302.58|300.58|302.39|300.39|28
1722831570000|2024-08-05 04:19:30|302.44|300.44|301.96|299.96|302.44|300.44|301.96|299.96|22
1722831580000|2024-08-05 04:19:40|302.01|300.01|302.25|300.25|302.25|300.25|302.01|300.01|21
1722831590000|2024-08-05 04:19:50|302.32|300.32|302.35|300.35|302.42|300.42|302.28|300.28|24
1722831600000|2024-08-05 04:20:00|302.32|300.32|302.08|300.08|302.33|300.33|301.93|299.93|30
1722831610000|2024-08-05 04:20:10|302.06|300.06|302.15|300.15|302.37|300.37|301.93|299.93|29
1722831620000|2024-08-05 04:20:20|302.14|300.14|302.39|300.39|302.39|300.39|302.12|300.12|28
1722831630000|2024-08-05 04:20:30|302.36|300.36|301.7|299.7|302.36|300.36|301.7|299.7|29
1722831640000|2024-08-05 04:20:40|301.62|299.62|301.52|299.52|301.74|299.74|301.32|299.32|24
1722831650000|2024-08-05 04:20:50|301.53|299.53|301.34|299.34|301.53|299.53|301.18|299.18|30
1722831660000|2024-08-05 04:21:00|301.28|299.28|301.31|299.31|301.39|299.39|301.19|299.19|27
1722831670000|2024-08-05 04:21:10|301.32|299.32|301.31|299.31|301.37|299.37|301.3|299.3|22
1722831680000|2024-08-05 04:21:20|301.28|299.28|301.29|299.29|301.32|299.32|301.23|299.23|25
1722831690000|2024-08-05 04:21:30|301.28|299.28|301.3|299.3|301.35|299.35|301.22|299.22|27
1722831700000|2024-08-05 04:21:40|301.29|299.29|301.26|299.26|301.33|299.33|301.19|299.19|15
1722831710000|2024-08-05 04:21:50|301.27|299.27|301.3|299.3|301.37|299.37|301.23|299.23|18
1722831720000|2024-08-05 04:22:00|301.28|299.28|301.08|299.08|301.28|299.28|301.08|299.08|23
1722831730000|2024-08-05 04:22:10|301.07|299.07|300.88|298.88|301.07|299.07|300.85|298.85|23
1722831740000|2024-08-05 04:22:20|300.9|298.9|301.09|299.09|301.11|299.11|300.9|298.9|28
1722831750000|2024-08-05 04:22:30|301.08|299.08|301.09|299.09|301.13|299.13|300.97|298.97|33
1722831760000|2024-08-05 04:22:40|301.07|299.07|301.08|299.08|301.13|299.13|301.06|299.06|24
1722831770000|2024-08-05 04:22:50|301.07|299.07|301.1|299.1|301.12|299.12|301.05|299.05|19
1722831780000|2024-08-05 04:23:00|301.12|299.12|301.04|299.04|301.17|299.17|301.04|299.04|18
1722831790000|2024-08-05 04:23:10|301.03|299.03|301.03|299.03|301.1|299.1|300.92|298.92|22
1722831800000|2024-08-05 04:23:20|301.02|299.02|301.22|299.22|301.23|299.23|300.94|298.94|16
1722831810000|2024-08-05 04:23:30|301.24|299.24|301.21|299.21|301.28|299.28|301.18|299.18|16
1722831820000|2024-08-05 04:23:40|301.17|299.17|301.19|299.19|301.29|299.29|301.15|299.15|24
1722831830000|2024-08-05 04:23:50|301.16|299.16|301.64|299.64|301.64|299.64|301.16|299.16|19
1722831840000|2024-08-05 04:24:00|301.62|299.62|301.37|299.37|301.64|299.64|301.37|299.37|21
1722831850000|2024-08-05 04:24:10|301.36|299.36|301.36|299.36|301.36|299.36|301.36|299.36|1
1722831860000|2024-08-05 04:24:20|301.37|299.37|301.35|299.35|301.43|299.43|301.34|299.34|12
1722831870000|2024-08-05 04:24:30|301.34|299.34|301.24|299.24|301.34|299.34|301.24|299.24|2
1722831880000|2024-08-05 04:24:40|301.07|299.07|300.94|298.94|301.07|299.07|300.89|298.89|18
1722831890000|2024-08-05 04:24:50|300.93|298.93|300.89|298.89|300.96|298.96|300.82|298.82|23
1722831900000|2024-08-05 04:25:00|300.88|298.88|300.84|298.84|300.97|298.97|300.83|298.83|26
1722831910000|2024-08-05 04:25:10|300.87|298.87|300.87|298.87|300.95|298.95|300.84|298.84|23
1722831920000|2024-08-05 04:25:20|300.91|298.91|300.88|298.88|300.91|298.91|300.83|298.83|15
1722831930000|2024-08-05 04:25:30|300.94|298.94|300.9|298.9|300.94|298.94|300.85|298.85|21
1722831940000|2024-08-05 04:25:40|300.91|298.91|300.91|298.91|300.93|298.93|300.89|298.89|23
1722831950000|2024-08-05 04:25:50|300.87|298.87|300.9|298.9|300.93|298.93|300.87|298.87|18
1722831960000|2024-08-05 04:26:00|300.88|298.88|300.97|298.97|300.98|298.98|300.87|298.87|22
1722831970000|2024-08-05 04:26:10|300.98|298.98|300.99|298.99|301.03|299.03|300.96|298.96|19
1722831980000|2024-08-05 04:26:20|300.98|298.98|300.9|298.9|300.99|298.99|300.87|298.87|21
1722831990000|2024-08-05 04:26:30|300.96|298.96|300.95|298.95|300.98|298.98|300.87|298.87|19
1722832000000|2024-08-05 04:26:40|300.91|298.91|300.91|298.91|300.96|298.96|300.89|298.89|19
1722832010000|2024-08-05 04:26:50|300.9|298.9|300.62|298.62|300.92|298.92|300.5|298.5|19
1722832020000|2024-08-05 04:27:00|300.67|298.67|300.63|298.63|300.78|298.78|300.61|298.61|23
1722832030000|2024-08-05 04:27:10|300.61|298.61|300.57|298.57|300.61|298.61|300.47|298.47|24
1722832040000|2024-08-05 04:27:20|300.56|298.56|300.49|298.49|300.84|298.84|300.47|298.47|24
1722832050000|2024-08-05 04:27:30|300.5|298.5|300.52|298.52|300.61|298.61|300.45|298.45|26
1722832060000|2024-08-05 04:27:40|300.51|298.51|300.21|298.21|300.56|298.56|300.2|298.2|27
1722832070000|2024-08-05 04:27:50|300.19|298.19|300.09|298.09|300.19|298.19|300.06|298.06|27
1722832080000|2024-08-05 04:28:00|300.1|298.1|300.09|298.09|300.12|298.12|300.03|298.03|20
1722832090000|2024-08-05 04:28:10|300.11|298.11|299.85|297.85|300.22|298.22|299.85|297.85|23
1722832100000|2024-08-05 04:28:20|299.84|297.84|299.83|297.83|299.92|297.92|299.73|297.73|28
1722832110000|2024-08-05 04:28:30|299.84|297.84|299.73|297.73|299.89|297.89|299.63|297.63|23
1722832120000|2024-08-05 04:28:40|299.72|297.72|299.38|297.38|299.74|297.74|299.31|297.31|26
1722832130000|2024-08-05 04:28:50|299.37|297.37|299.58|297.58|299.63|297.63|299.36|297.36|25
1722832140000|2024-08-05 04:29:00|299.6|297.6|299.4|297.4|299.76|297.76|299.4|297.4|17
1722832150000|2024-08-05 04:29:10|299.33|297.33|298.94|296.94|299.33|297.33|298.91|296.91|19
1722832160000|2024-08-05 04:29:20|298.93|296.93|298.79|296.79|298.94|296.94|298.79|296.79|26
1722832170000|2024-08-05 04:29:30|298.75|296.75|298.57|296.57|298.75|296.75|298.33|296.33|28
1722832180000|2024-08-05 04:29:40|298.62|296.62|298.72|296.72|298.87|296.87|298.62|296.62|28
1722832190000|2024-08-05 04:29:50|298.71|296.71|298.5|296.5|298.71|296.71|298.49|296.49|27
1722832200000|2024-08-05 04:30:00|298.43|296.43|298.6|296.6|298.63|296.63|298.35|296.35|32
1722832210000|2024-08-05 04:30:10|298.59|296.59|298.3|296.3|298.72|296.72|298.29|296.29|32
1722832220000|2024-08-05 04:30:20|298.25|296.25|297.97|295.97|298.25|296.25|297.97|295.97|8
1722832230000|2024-08-05 04:30:30|297.96|295.96|297.97|295.97|297.97|295.97|297.95|295.95|3
1722832240000|2024-08-05 04:30:40|298.02|296.02|298.37|296.37|298.37|296.37|297.99|295.99|21
1722832250000|2024-08-05 04:30:50|298.45|296.45|298.61|296.61|298.61|296.61|298.4|296.4|22
1722832260000|2024-08-05 04:31:00|298.6|296.6|298.05|296.05|298.61|296.61|297.95|295.95|24
1722832270000|2024-08-05 04:31:10|298.06|296.06|297.91|295.91|298.2|296.2|297.69|295.69|27
1722832280000|2024-08-05 04:31:20|297.83|295.83|297.86|295.86|297.91|295.91|297.63|295.63|35
1722832290000|2024-08-05 04:31:30|297.83|295.83|297.5|295.5|297.83|295.83|297.47|295.47|30
1722832300000|2024-08-05 04:31:40|297.49|295.49|297.75|295.75|297.75|295.75|297.49|295.49|23
1722832310000|2024-08-05 04:31:50|297.76|295.76|297.54|295.54|297.83|295.83|297.5|295.5|31
1722832320000|2024-08-05 04:32:00|297.56|295.56|297.77|295.77|297.77|295.77|297.32|295.32|29
1722832330000|2024-08-05 04:32:10|297.81|295.81|298.19|296.19|298.19|296.19|297.81|295.81|20
1722832340000|2024-08-05 04:32:20|298.22|296.22|298.47|296.47|298.68|296.68|298.22|296.22|24
1722832350000|2024-08-05 04:32:30|298.43|296.43|298.06|296.06|298.43|296.43|297.96|295.96|27
1722832360000|2024-08-05 04:32:40|297.98|295.98|297.99|295.99|298.01|296.01|297.86|295.86|15
1722832370000|2024-08-05 04:32:50|297.92|295.92|298.46|296.46|298.49|296.49|297.87|295.87|31
1722832380000|2024-08-05 04:33:00|298.48|296.48|298.36|296.36|298.63|296.63|298.36|296.36|28
1722832390000|2024-08-05 04:33:10|298.42|296.42|298.41|296.41|298.46|296.46|298.23|296.23|33
1722832400000|2024-08-05 04:33:20|298.42|296.42|298.65|296.65|298.67|296.67|298.36|296.36|28
1722832410000|2024-08-05 04:33:30|298.66|296.66|299.01|297.01|299.03|297.03|298.66|296.66|33
1722832420000|2024-08-05 04:33:40|298.99|296.99|299.4|297.4|299.4|297.4|298.89|296.89|29
1722832430000|2024-08-05 04:33:50|299.36|297.36|299.47|297.47|299.6|297.6|299.34|297.34|30
1722832440000|2024-08-05 04:34:00|299.46|297.46|299.21|297.21|299.47|297.47|299.17|297.17|26
1722832450000|2024-08-05 04:34:10|299.25|297.25|299.06|297.06|299.28|297.28|299.02|297.02|25
1722832460000|2024-08-05 04:34:20|299.03|297.03|299.06|297.06|299.06|297.06|298.84|296.84|27
1722832470000|2024-08-05 04:34:30|299.07|297.07|299.29|297.29|299.33|297.33|299.07|297.07|32
1722832480000|2024-08-05 04:34:40|299.27|297.27|298.66|296.66|299.27|297.27|298.63|296.63|33
1722832490000|2024-08-05 04:34:50|298.64|296.64|298.67|296.67|298.74|296.74|298.54|296.54|30
1722832500000|2024-08-05 04:35:00|298.66|296.66|299.07|297.07|299.07|297.07|298.59|296.59|32
1722832510000|2024-08-05 04:35:10|298.97|296.97|298.47|296.47|298.97|296.97|298.36|296.36|30
1722832520000|2024-08-05 04:35:20|298.46|296.46|298.98|296.98|298.98|296.98|298.43|296.43|27
1722832530000|2024-08-05 04:35:30|299.07|297.07|299.49|297.49|299.5|297.5|299.07|297.07|36
1722832540000|2024-08-05 04:35:40|299.51|297.51|298.97|296.97|299.51|297.51|298.92|296.92|33
1722832550000|2024-08-05 04:35:50|298.96|296.96|298.7|296.7|298.97|296.97|298.62|296.62|32
1722832560000|2024-08-05 04:36:00|298.64|296.64|298.74|296.74|298.83|296.83|298.64|296.64|29
1722832570000|2024-08-05 04:36:10|298.77|296.77|298.97|296.97|298.97|296.97|298.75|296.75|16
1722832580000|2024-08-05 04:36:20|298.99|296.99|299.1|297.1|299.13|297.13|298.99|296.99|28
1722832590000|2024-08-05 04:36:30|299.08|297.08|299.02|297.02|299.35|297.35|299.02|297.02|26
1722832600000|2024-08-05 04:36:40|299.06|297.06|298.84|296.84|299.06|297.06|298.78|296.78|24
1722832610000|2024-08-05 04:36:50|298.85|296.85|299.11|297.11|299.21|297.21|298.83|296.83|35
1722832620000|2024-08-05 04:37:00|299.08|297.08|298.79|296.79|299.19|297.19|298.78|296.78|27
1722832630000|2024-08-05 04:37:10|298.77|296.77|298.5|296.5|298.77|296.77|298.5|296.5|24
1722832640000|2024-08-05 04:37:20|298.4|296.4|298.32|296.32|298.6|296.6|298.32|296.32|21
1722832650000|2024-08-05 04:37:30|298.26|296.26|298.18|296.18|298.26|296.26|298|296|29
1722832660000|2024-08-05 04:37:40|298.22|296.22|297.82|295.82|298.27|296.27|297.82|295.82|25
1722832670000|2024-08-05 04:37:50|297.74|295.74|297.81|295.81|297.81|295.81|297.4|295.4|33
1722832680000|2024-08-05 04:38:00|297.83|295.83|297.77|295.77|298.08|296.08|297.62|295.62|33
1722832690000|2024-08-05 04:38:10|297.81|295.81|298.11|296.11|298.11|296.11|297.77|295.77|32
1722832700000|2024-08-05 04:38:20|298.19|296.19|297.76|295.76|298.23|296.23|297.76|295.76|33
1722832710000|2024-08-05 04:38:30|297.78|295.78|297.73|295.73|298.09|296.09|297.7|295.7|30
1722832720000|2024-08-05 04:38:40|297.72|295.72|297.88|295.88|298|296|297.66|295.66|32
1722832730000|2024-08-05 04:38:50|297.89|295.89|298.04|296.04|298.09|296.09|297.88|295.88|24
1722832740000|2024-08-05 04:39:00|298.03|296.03|297.74|295.74|298.12|296.12|297.68|295.68|31
1722832750000|2024-08-05 04:39:10|297.81|295.81|298.13|296.13|298.13|296.13|297.74|295.74|29
1722832760000|2024-08-05 04:39:20|298.14|296.14|297.98|295.98|298.2|296.2|297.81|295.81|33
1722832770000|2024-08-05 04:39:30|297.97|295.97|298.15|296.15|298.15|296.15|297.97|295.97|32
1722832780000|2024-08-05 04:39:40|298.17|296.17|298.41|296.41|298.41|296.41|298.17|296.17|25
1722832790000|2024-08-05 04:39:50|298.42|296.42|298.27|296.27|298.84|296.84|298.11|296.11|30
1722832800000|2024-08-05 04:40:00|298.3|296.3|298.28|296.28|298.31|296.31|298.08|296.08|32
1722832810000|2024-08-05 04:40:10|298.36|296.36|298.87|296.87|299|297|298.36|296.36|31
1722832820000|2024-08-05 04:40:20|298.85|296.85|298.72|296.72|299|297|298.6|296.6|30
1722832830000|2024-08-05 04:40:30|298.7|296.7|298.84|296.84|298.85|296.85|298.53|296.53|33
1722832840000|2024-08-05 04:40:40|298.88|296.88|299.51|297.51|299.51|297.51|298.88|296.88|30
1722832850000|2024-08-05 04:40:50|299.5|297.5|299.54|297.54|299.54|297.54|299.31|297.31|24
1722832860000|2024-08-05 04:41:00|299.52|297.52|299.45|297.45|300.01|298.01|299.44|297.44|20
1722832870000|2024-08-05 04:41:10|299.41|297.41|298.37|296.37|299.41|297.41|298.37|296.37|29
1722832880000|2024-08-05 04:41:20|298.38|296.38|298.47|296.47|298.51|296.51|298.19|296.19|29
1722832890000|2024-08-05 04:41:30|298.4|296.4|299.12|297.12|299.17|297.17|298.38|296.38|30
1722832900000|2024-08-05 04:41:40|299.08|297.08|299.16|297.16|299.27|297.27|298.95|296.95|33
1722832910000|2024-08-05 04:41:50|299.14|297.14|299.33|297.33|299.33|297.33|299.08|297.08|27
1722832920000|2024-08-05 04:42:00|299.34|297.34|299.27|297.27|299.35|297.35|299.09|297.09|27
1722832930000|2024-08-05 04:42:10|299.25|297.25|299.18|297.18|299.35|297.35|299.18|297.18|23
1722832940000|2024-08-05 04:42:20|299.2|297.2|299.35|297.35|299.35|297.35|299.11|297.11|16
1722832950000|2024-08-05 04:42:30|299.4|297.4|299.79|297.79|299.84|297.84|299.4|297.4|30
1722832960000|2024-08-05 04:42:40|299.81|297.81|299.49|297.49|299.88|297.88|299.49|297.49|33
1722832970000|2024-08-05 04:42:50|299.55|297.55|299.25|297.25|299.61|297.61|299.25|297.25|35
1722832980000|2024-08-05 04:43:00|299.23|297.23|299.53|297.53|299.53|297.53|299.23|297.23|19
1722832990000|2024-08-05 04:43:10|299.57|297.57|300.11|298.11|300.11|298.11|299.57|297.57|20
1722833000000|2024-08-05 04:43:20|300.12|298.12|300.11|298.11|300.33|298.33|300.06|298.06|20
1722833010000|2024-08-05 04:43:30|300.1|298.1|300.11|298.11|300.25|298.25|300.04|298.04|32
1722833020000|2024-08-05 04:43:40|300.12|298.12|300|298|300.14|298.14|300|298|28
1722833030000|2024-08-05 04:43:50|299.96|297.96|299.94|297.94|299.97|297.97|299.89|297.89|20
1722833040000|2024-08-05 04:44:00|299.93|297.93|300|298|300.01|298.01|299.84|297.84|18
1722833050000|2024-08-05 04:44:10|300.02|298.02|299.38|297.38|300.07|298.07|299.38|297.38|29
1722833060000|2024-08-05 04:44:20|299.36|297.36|299.29|297.29|299.36|297.36|299.18|297.18|29
1722833070000|2024-08-05 04:44:30|299.31|297.31|299.34|297.34|299.39|297.39|299.15|297.15|28
1722833080000|2024-08-05 04:44:40|299.35|297.35|299.91|297.91|299.96|297.96|299.35|297.35|28
1722833090000|2024-08-05 04:44:50|299.89|297.89|299.86|297.86|300|298|299.85|297.85|26
1722833100000|2024-08-05 04:45:00|299.85|297.85|299.46|297.46|299.85|297.85|299.44|297.44|33
1722833110000|2024-08-05 04:45:10|299.45|297.45|299.38|297.38|299.79|297.79|299.38|297.38|33
1722833120000|2024-08-05 04:45:20|299.39|297.39|299.42|297.42|299.52|297.52|299.37|297.37|28
1722833130000|2024-08-05 04:45:30|299.43|297.43|299.2|297.2|299.43|297.43|299.19|297.19|22
1722833140000|2024-08-05 04:45:40|299.19|297.19|299.31|297.31|299.32|297.32|299.09|297.09|25
1722833150000|2024-08-05 04:45:50|299.32|297.32|299.39|297.39|299.42|297.42|299.2|297.2|24
1722833160000|2024-08-05 04:46:00|299.4|297.4|299.54|297.54|299.54|297.54|299.19|297.19|29
1722833170000|2024-08-05 04:46:10|299.66|297.66|300.24|298.24|300.24|298.24|299.5|297.5|33
1722833180000|2024-08-05 04:46:20|300.25|298.25|300.08|298.08|300.4|298.4|300.08|298.08|39
1722833190000|2024-08-05 04:46:30|300.13|298.13|300.17|298.17|300.26|298.26|300.04|298.04|26
1722833200000|2024-08-05 04:46:40|300.16|298.16|300.26|298.26|300.28|298.28|299.95|297.95|32
1722833210000|2024-08-05 04:46:50|300.34|298.34|300.21|298.21|300.4|298.4|300.14|298.14|30
1722833220000|2024-08-05 04:47:00|300.16|298.16|299.69|297.69|300.26|298.26|299.69|297.69|26
1722833230000|2024-08-05 04:47:10|299.66|297.66|299.45|297.45|299.66|297.66|299.37|297.37|29
1722833240000|2024-08-05 04:47:20|299.48|297.48|299.28|297.28|299.56|297.56|299.2|297.2|30
1722833250000|2024-08-05 04:47:30|299.29|297.29|299.28|297.28|299.33|297.33|299.22|297.22|31
1722833260000|2024-08-05 04:47:40|299.26|297.26|299.14|297.14|299.26|297.26|299.14|297.14|18
1722833270000|2024-08-05 04:47:50|299.17|297.17|299.24|297.24|299.26|297.26|299.14|297.14|16
1722833280000|2024-08-05 04:48:00|299.22|297.22|298.81|296.81|299.22|297.22|298.61|296.61|25
1722833290000|2024-08-05 04:48:10|298.86|296.86|298.68|296.68|298.86|296.86|298.52|296.52|31
1722833300000|2024-08-05 04:48:20|298.67|296.67|298.91|296.91|298.96|296.96|298.66|296.66|28
1722833310000|2024-08-05 04:48:30|298.9|296.9|299.05|297.05|299.07|297.07|298.9|296.9|29
1722833320000|2024-08-05 04:48:40|299.06|297.06|298.93|296.93|299.15|297.15|298.91|296.91|24
1722833330000|2024-08-05 04:48:50|298.94|296.94|298.55|296.55|298.94|296.94|298.5|296.5|32
1722833340000|2024-08-05 04:49:00|298.59|296.59|298.76|296.76|298.81|296.81|298.57|296.57|30
1722833350000|2024-08-05 04:49:10|298.71|296.71|298.46|296.46|298.81|296.81|298.46|296.46|27
1722833360000|2024-08-05 04:49:20|298.54|296.54|298.5|296.5|298.57|296.57|298.49|296.49|20
1722833370000|2024-08-05 04:49:30|298.48|296.48|297.97|295.97|298.5|296.5|297.96|295.96|24
1722833380000|2024-08-05 04:49:40|297.98|295.98|297.88|295.88|298.2|296.2|297.83|295.83|29
1722833390000|2024-08-05 04:49:50|297.9|295.9|297.57|295.57|297.93|295.93|297.53|295.53|26
1722833400000|2024-08-05 04:50:00|297.6|295.6|297.48|295.48|297.66|295.66|297.42|295.42|31
1722833410000|2024-08-05 04:50:10|297.54|295.54|297.23|295.23|297.65|295.65|297.15|295.15|36
1722833420000|2024-08-05 04:50:20|297.2|295.2|297.2|295.2|297.34|295.34|297.09|295.09|33
1722833430000|2024-08-05 04:50:30|297.14|295.14|297.42|295.42|297.45|295.45|297.13|295.13|30
1722833440000|2024-08-05 04:50:40|297.43|295.43|297.64|295.64|297.64|295.64|297.24|295.24|30
1722833450000|2024-08-05 04:50:50|297.69|295.69|297.69|295.69|297.69|295.69|297.55|295.55|17
1722833460000|2024-08-05 04:51:00|297.7|295.7|298.22|296.22|298.36|296.36|297.7|295.7|31
1722833470000|2024-08-05 04:51:10|298.21|296.21|297.95|295.95|298.39|296.39|297.89|295.89|35
1722833480000|2024-08-05 04:51:20|297.94|295.94|297.81|295.81|298.15|296.15|297.76|295.76|34
1722833490000|2024-08-05 04:51:30|297.8|295.8|298.16|296.16|298.16|296.16|297.77|295.77|32
1722833500000|2024-08-05 04:51:40|298.21|296.21|298.6|296.6|298.6|296.6|298.21|296.21|28
1722833510000|2024-08-05 04:51:50|298.56|296.56|298.82|296.82|298.88|296.88|298.56|296.56|6
1722833520000|2024-08-05 04:52:00|298.86|296.86|298.98|296.98|299.11|297.11|298.86|296.86|32
1722833530000|2024-08-05 04:52:10|298.99|296.99|299.26|297.26|299.3|297.3|298.99|296.99|30
1722833540000|2024-08-05 04:52:20|299.28|297.28|299.19|297.19|299.35|297.35|299.11|297.11|28
1722833550000|2024-08-05 04:52:30|299.24|297.24|299.14|297.14|299.3|297.3|299.04|297.04|32
1722833560000|2024-08-05 04:52:40|299.12|297.12|299.35|297.35|299.35|297.35|298.99|296.99|29
1722833570000|2024-08-05 04:52:50|299.34|297.34|299.03|297.03|299.35|297.35|299.02|297.02|25
1722833580000|2024-08-05 04:53:00|299.07|297.07|299.19|297.19|299.27|297.27|298.96|296.96|34
1722833590000|2024-08-05 04:53:10|299.2|297.2|299.23|297.23|299.24|297.24|299.05|297.05|31
1722833600000|2024-08-05 04:53:20|299.25|297.25|299.12|297.12|299.28|297.28|299.12|297.12|29
1722833610000|2024-08-05 04:53:30|299.08|297.08|298.8|296.8|299.16|297.16|298.54|296.54|33
1722833620000|2024-08-05 04:53:40|298.88|296.88|299.27|297.27|299.29|297.29|298.77|296.77|33
1722833630000|2024-08-05 04:53:50|299.23|297.23|299.64|297.64|299.69|297.69|299.19|297.19|18
1722833640000|2024-08-05 04:54:00|299.62|297.62|299.81|297.81|299.84|297.84|299.61|297.61|31
1722833650000|2024-08-05 04:54:10|299.8|297.8|299.59|297.59|299.83|297.83|299.57|297.57|25
1722833660000|2024-08-05 04:54:20|299.6|297.6|299.54|297.54|299.65|297.65|299.52|297.52|24
1722833670000|2024-08-05 04:54:30|299.55|297.55|299.72|297.72|299.72|297.72|299.55|297.55|26
1722833680000|2024-08-05 04:54:40|299.69|297.69|299.71|297.71|299.76|297.76|299.66|297.66|29
1722833690000|2024-08-05 04:54:50|299.74|297.74|299.75|297.75|299.89|297.89|299.59|297.59|27
1722833700000|2024-08-05 04:55:00|299.74|297.74|299.66|297.66|300.06|298.06|299.66|297.66|27
1722833710000|2024-08-05 04:55:10|299.65|297.65|299.82|297.82|299.89|297.89|299.58|297.58|35
1722833720000|2024-08-05 04:55:20|299.8|297.8|299.49|297.49|299.88|297.88|299.49|297.49|25
1722833730000|2024-08-05 04:55:30|299.51|297.51|299.91|297.91|299.93|297.93|299.51|297.51|29
1722833740000|2024-08-05 04:55:40|299.9|297.9|300.13|298.13|300.13|298.13|299.88|297.88|27
1722833750000|2024-08-05 04:55:50|300.16|298.16|300.16|298.16|300.16|298.16|300.07|298.07|20
1722833760000|2024-08-05 04:56:00|300.15|298.15|300.46|298.46|300.46|298.46|300.12|298.12|20
1722833770000|2024-08-05 04:56:10|300.64|298.64|300.48|298.48|300.81|298.81|300.43|298.43|29
1722833780000|2024-08-05 04:56:20|300.45|298.45|300.49|298.49|300.66|298.66|300.43|298.43|35
1722833790000|2024-08-05 04:56:30|300.5|298.5|300.63|298.63|300.68|298.68|300.45|298.45|28
1722833800000|2024-08-05 04:56:40|300.68|298.68|300.7|298.7|300.76|298.76|300.55|298.55|31
1722833810000|2024-08-05 04:56:50|300.73|298.73|300.57|298.57|300.8|298.8|300.57|298.57|28
1722833820000|2024-08-05 04:57:00|300.55|298.55|300.53|298.53|300.56|298.56|300.53|298.53|4
1722833830000|2024-08-05 04:57:10|300.61|298.61|300.92|298.92|300.92|298.92|300.61|298.61|5
1722833840000|2024-08-05 04:57:20|300.96|298.96|300.88|298.88|301.13|299.13|300.88|298.88|11
1722833850000|2024-08-05 04:57:30|300.86|298.86|301|299|301.13|299.13|300.86|298.86|28
1722833860000|2024-08-05 04:57:40|300.95|298.95|300.65|298.65|300.95|298.95|300.55|298.55|22
1722833870000|2024-08-05 04:57:50|300.67|298.67|300.66|298.66|300.69|298.69|300.65|298.65|8
1722833880000|2024-08-05 04:58:00|300.53|298.53|300.17|298.17|300.53|298.53|300.14|298.14|8
1722833890000|2024-08-05 04:58:10|300.16|298.16|300.45|298.45|300.6|298.6|300.08|298.08|28
1722833900000|2024-08-05 04:58:20|300.36|298.36|300.69|298.69|300.7|298.7|300.31|298.31|21
1722833910000|2024-08-05 04:58:30|300.71|298.71|300.67|298.67|300.99|298.99|300.6|298.6|21
1722833920000|2024-08-05 04:58:40|300.68|298.68|300.97|298.97|300.97|298.97|300.59|298.59|25
1722833930000|2024-08-05 04:58:50|300.98|298.98|301.13|299.13|301.13|299.13|300.98|298.98|12
1722833940000|2024-08-05 04:59:00|301.02|299.02|300.99|298.99|301.02|299.02|300.92|298.92|4
1722833950000|2024-08-05 04:59:10|300.98|298.98|300.19|298.19|301|299|300.15|298.15|23
1722833960000|2024-08-05 04:59:20|300.18|298.18|300.28|298.28|300.38|298.38|300.18|298.18|27
1722833970000|2024-08-05 04:59:30|300.27|298.27|300.23|298.23|300.44|298.44|300.23|298.23|12
1722833980000|2024-08-05 04:59:40|300.24|298.24|300.34|298.34|300.51|298.51|300.24|298.24|28
1722833990000|2024-08-05 04:59:50|300.33|298.33|300.43|298.43|300.47|298.47|300.32|298.32|18
1722834000000|2024-08-05 05:00:00|300.41|298.41|300.62|298.62|300.77|298.77|300.41|298.41|34
1722834010000|2024-08-05 05:00:10|300.63|298.63|300.43|298.43|300.73|298.73|300.32|298.32|33
1722834020000|2024-08-05 05:00:20|300.48|298.48|300.68|298.68|300.78|298.78|300.48|298.48|24
1722834030000|2024-08-05 05:00:30|300.7|298.7|300.91|298.91|300.92|298.92|300.68|298.68|16
1722834040000|2024-08-05 05:00:40|300.9|298.9|301.07|299.07|301.13|299.13|300.86|298.86|21
1722834050000|2024-08-05 05:00:50|301.08|299.08|301.17|299.17|301.17|299.17|301.08|299.08|12
1722834060000|2024-08-05 05:01:00|301.13|299.13|300.89|298.89|301.16|299.16|300.84|298.84|22
1722834070000|2024-08-05 05:01:10|300.91|298.91|300.66|298.66|301.01|299.01|300.61|298.61|23
1722834080000|2024-08-05 05:01:20|300.74|298.74|300.74|298.74|300.86|298.86|300.72|298.72|27
1722834090000|2024-08-05 05:01:30|300.81|298.81|300.84|298.84|300.85|298.85|300.62|298.62|19
1722834100000|2024-08-05 05:01:40|300.85|298.85|301.46|299.46|301.47|299.47|300.83|298.83|25
1722834110000|2024-08-05 05:01:50|301.47|299.47|301.62|299.62|301.63|299.63|301.33|299.33|23
1722834120000|2024-08-05 05:02:00|301.61|299.61|301.21|299.21|301.78|299.78|301.21|299.21|30
1722834130000|2024-08-05 05:02:10|301.35|299.35|301.32|299.32|301.48|299.48|301.23|299.23|21
1722834140000|2024-08-05 05:02:20|301.28|299.28|300.95|298.95|301.29|299.29|300.86|298.86|32
1722834150000|2024-08-05 05:02:30|300.99|298.99|301.16|299.16|301.18|299.18|300.79|298.79|34
1722834160000|2024-08-05 05:02:40|301.13|299.13|301.31|299.31|301.37|299.37|301.13|299.13|23
1722834170000|2024-08-05 05:02:50|301.32|299.32|301.04|299.04|301.33|299.33|300.98|298.98|27
1722834180000|2024-08-05 05:03:00|301.05|299.05|301.11|299.11|301.15|299.15|300.9|298.9|32
1722834190000|2024-08-05 05:03:10|301.07|299.07|300.41|298.41|301.17|299.17|300.2|298.2|34
1722834200000|2024-08-05 05:03:20|300.38|298.38|300.16|298.16|300.54|298.54|300.16|298.16|36
1722834210000|2024-08-05 05:03:30|300.08|298.08|300.08|298.08|300.14|298.14|299.97|297.97|32
1722834220000|2024-08-05 05:03:40|300.09|298.09|299.78|297.78|300.2|298.2|299.77|297.77|32
1722834230000|2024-08-05 05:03:50|299.79|297.79|300.1|298.1|300.24|298.24|299.63|297.63|34
1722834240000|2024-08-05 05:04:00|300.09|298.09|300.22|298.22|300.34|298.34|299.94|297.94|32
1722834250000|2024-08-05 05:04:10|300.21|298.21|300.37|298.37|300.68|298.68|300.21|298.21|32
1722834260000|2024-08-05 05:04:20|300.48|298.48|300.15|298.15|300.55|298.55|300.15|298.15|29
1722834270000|2024-08-05 05:04:30|300.12|298.12|299.86|297.86|300.19|298.19|299.8|297.8|23
1722834280000|2024-08-05 05:04:40|299.85|297.85|299.82|297.82|299.87|297.87|299.59|297.59|29
1722834290000|2024-08-05 05:04:50|299.91|297.91|299.62|297.62|299.91|297.91|299.61|297.61|31
1722834300000|2024-08-05 05:05:00|299.66|297.66|300.43|298.43|300.7|298.7|299.66|297.66|31
1722834310000|2024-08-05 05:05:10|300.56|298.56|300.87|298.87|300.88|298.88|300.47|298.47|27
1722834320000|2024-08-05 05:05:20|300.85|298.85|301.59|299.59|301.67|299.67|300.84|298.84|36
1722834330000|2024-08-05 05:05:30|301.58|299.58|301.99|299.99|301.99|299.99|301.25|299.25|32
1722834340000|2024-08-05 05:05:40|302|300|301.12|299.12|302.21|300.21|301.11|299.11|34
1722834350000|2024-08-05 05:05:50|301.19|299.19|301.05|299.05|301.27|299.27|301.03|299.03|33
1722834360000|2024-08-05 05:06:00|301.12|299.12|300.6|298.6|301.21|299.21|300.53|298.53|34
1722834370000|2024-08-05 05:06:10|300.61|298.61|300.5|298.5|300.92|298.92|300.41|298.41|35
1722834380000|2024-08-05 05:06:20|300.49|298.49|300.16|298.16|300.49|298.49|300.15|298.15|33
1722834390000|2024-08-05 05:06:30|300.15|298.15|299.74|297.74|300.41|298.41|299.74|297.74|35
1722834400000|2024-08-05 05:06:40|299.73|297.73|299.74|297.74|299.84|297.84|299.62|297.62|28
1722834410000|2024-08-05 05:06:50|299.73|297.73|299.83|297.83|299.92|297.92|299.73|297.73|31
1722834420000|2024-08-05 05:07:00|299.82|297.82|299.67|297.67|299.82|297.82|299.16|297.16|32
1722834430000|2024-08-05 05:07:10|299.74|297.74|300.08|298.08|300.13|298.13|299.65|297.65|31
1722834440000|2024-08-05 05:07:20|300.11|298.11|299.7|297.7|300.11|298.11|299.7|297.7|23
1722834450000|2024-08-05 05:07:30|299.57|297.57|299.34|297.34|299.57|297.57|299.32|297.32|30
1722834460000|2024-08-05 05:07:40|299.35|297.35|299.41|297.41|299.57|297.57|299.33|297.33|27
1722834470000|2024-08-05 05:07:50|299.27|297.27|299.2|297.2|299.27|297.27|299.12|297.12|26
1722834480000|2024-08-05 05:08:00|299.21|297.21|299.71|297.71|299.71|297.71|299.21|297.21|31
1722834490000|2024-08-05 05:08:10|299.74|297.74|299.25|297.25|300.07|298.07|299.22|297.22|36
1722834500000|2024-08-05 05:08:20|299.27|297.27|299.29|297.29|299.57|297.57|299.16|297.16|28
1722834510000|2024-08-05 05:08:30|299.27|297.27|299.35|297.35|299.54|297.54|299.2|297.2|30
1722834520000|2024-08-05 05:08:40|299.33|297.33|298.81|296.81|299.33|297.33|298.77|296.77|27
1722834530000|2024-08-05 05:08:50|298.86|296.86|298.36|296.36|298.87|296.87|298.25|296.25|31
1722834540000|2024-08-05 05:09:00|298.29|296.29|297.84|295.84|298.35|296.35|297.78|295.78|35
1722834550000|2024-08-05 05:09:10|297.83|295.83|297.5|295.5|297.9|295.9|297.46|295.46|37
1722834560000|2024-08-05 05:09:20|297.49|295.49|297.82|295.82|297.93|295.93|297.22|295.22|37
1722834570000|2024-08-05 05:09:30|297.73|295.73|297.71|295.71|297.9|295.9|297.48|295.48|32
1722834580000|2024-08-05 05:09:40|297.69|295.69|297.27|295.27|297.69|295.69|297.21|295.21|27
1722834590000|2024-08-05 05:09:50|297.32|295.32|297.24|295.24|297.37|295.37|297.15|295.15|28
1722834600000|2024-08-05 05:10:00|297.26|295.26|297.27|295.27|297.44|295.44|297.12|295.12|24
1722834610000|2024-08-05 05:10:10|297.29|295.29|297.4|295.4|297.54|295.54|297.27|295.27|33
1722834620000|2024-08-05 05:10:20|297.36|295.36|296.68|294.68|297.36|295.36|296.68|294.68|27
1722834630000|2024-08-05 05:10:30|296.67|294.67|295.76|293.76|296.67|294.67|295.56|293.56|29
1722834640000|2024-08-05 05:10:40|295.77|293.77|295.06|293.06|295.87|293.87|295.03|293.03|28
1722834650000|2024-08-05 05:10:50|295|293|295.13|293.13|295.49|293.49|294.9|292.9|37
1722834660000|2024-08-05 05:11:00|295.07|293.07|295.01|293.01|295.49|293.49|295.01|293.01|29
1722834670000|2024-08-05 05:11:10|295.12|293.12|295.45|293.45|295.57|293.57|294.92|292.92|30
1722834680000|2024-08-05 05:11:20|295.44|293.44|296.79|294.79|296.79|294.79|295.23|293.23|36
1722834690000|2024-08-05 05:11:30|296.73|294.73|296.31|294.31|296.83|294.83|296.19|294.19|35
1722834700000|2024-08-05 05:11:40|296.24|294.24|296.45|294.45|296.45|294.45|295.9|293.9|35
1722834710000|2024-08-05 05:11:50|296.47|294.47|296.14|294.14|296.74|294.74|296.13|294.13|31
1722834720000|2024-08-05 05:12:00|296.13|294.13|295.62|293.62|296.28|294.28|295.62|293.62|32
1722834730000|2024-08-05 05:12:10|295.64|293.64|295.17|293.17|295.64|293.64|295.17|293.17|34
1722834740000|2024-08-05 05:12:20|295.23|293.23|294.92|292.92|295.23|293.23|294.54|292.54|35
1722834750000|2024-08-05 05:12:30|294.91|292.91|294.36|292.36|294.92|292.92|294.31|292.31|29
1722834760000|2024-08-05 05:12:40|294.37|292.37|294.13|292.13|294.47|292.47|294.11|292.11|27
1722834770000|2024-08-05 05:12:50|294.11|292.11|293.29|291.29|294.11|292.11|293.29|291.29|26
1722834780000|2024-08-05 05:13:00|293.28|291.28|293|291|293.48|291.48|292.67|290.67|31
1722834790000|2024-08-05 05:13:10|292.96|290.96|293.24|291.24|293.54|291.54|292.96|290.96|36
1722834800000|2024-08-05 05:13:20|293.34|291.34|292.81|290.81|293.41|291.41|292.72|290.72|31
1722834810000|2024-08-05 05:13:30|292.68|290.68|294.1|292.1|294.1|292.1|292.63|290.63|34
1722834820000|2024-08-05 05:13:40|294.12|292.12|294.67|292.67|294.67|292.67|294.07|292.07|34
1722834830000|2024-08-05 05:13:50|294.66|292.66|295.64|293.64|295.77|293.77|294.66|292.66|29
1722834840000|2024-08-05 05:14:00|295.53|293.53|296.16|294.16|296.17|294.17|295.52|293.52|31
1722834850000|2024-08-05 05:14:10|296.34|294.34|297.09|295.09|297.12|295.12|296.3|294.3|26
1722834860000|2024-08-05 05:14:20|297.08|295.08|297.59|295.59|297.62|295.62|296.94|294.94|31
1722834870000|2024-08-05 05:14:30|297.6|295.6|297.24|295.24|297.95|295.95|297.24|295.24|37
1722834880000|2024-08-05 05:14:40|297.21|295.21|297.58|295.58|298.03|296.03|297.17|295.17|34
1722834890000|2024-08-05 05:14:50|297.73|295.73|296.96|294.96|297.73|295.73|296.71|294.71|36
1722834900000|2024-08-05 05:15:00|296.89|294.89|297.19|295.19|297.37|295.37|296.83|294.83|35
1722834910000|2024-08-05 05:15:10|297.21|295.21|297.73|295.73|297.73|295.73|296.82|294.82|35
1722834920000|2024-08-05 05:15:20|297.74|295.74|298.3|296.3|298.4|296.4|297.69|295.69|35
1722834930000|2024-08-05 05:15:30|298.37|296.37|298.25|296.25|298.88|296.88|298.25|296.25|34
1722834940000|2024-08-05 05:15:40|298.27|296.27|297.59|295.59|298.45|296.45|297.59|295.59|35
1722834950000|2024-08-05 05:15:50|297.72|295.72|297.07|295.07|297.72|295.72|296.91|294.91|34
1722834960000|2024-08-05 05:16:00|296.97|294.97|296.67|294.67|297.07|295.07|296.42|294.42|40
1722834970000|2024-08-05 05:16:10|296.55|294.55|296.2|294.2|296.99|294.99|296.12|294.12|35
1722834980000|2024-08-05 05:16:20|296.18|294.18|296.39|294.39|296.5|294.5|295.93|293.93|32
1722834990000|2024-08-05 05:16:30|296.3|294.3|296.87|294.87|296.87|294.87|296.12|294.12|33
1722835000000|2024-08-05 05:16:40|297.04|295.04|297.32|295.32|297.32|295.32|296.95|294.95|26
1722835010000|2024-08-05 05:16:50|297.33|295.33|296.7|294.7|297.41|295.41|296.7|294.7|37
1722835020000|2024-08-05 05:17:00|296.65|294.65|295.85|293.85|296.83|294.83|295.85|293.85|36
1722835030000|2024-08-05 05:17:10|295.88|293.88|295.18|293.18|295.94|293.94|294.99|292.99|36
1722835040000|2024-08-05 05:17:20|295.14|293.14|294.91|292.91|295.14|293.14|294.5|292.5|34
1722835050000|2024-08-05 05:17:30|294.93|292.93|295.65|293.65|295.68|293.68|294.59|292.59|32
1722835060000|2024-08-05 05:17:40|295.68|293.68|294.59|292.59|295.74|293.74|294.59|292.59|36
1722835070000|2024-08-05 05:17:50|294.58|292.58|293.94|291.94|294.72|292.72|293.94|291.94|28
1722835080000|2024-08-05 05:18:00|293.92|291.92|294.21|292.21|294.41|292.41|293.64|291.64|31
1722835090000|2024-08-05 05:18:10|294.22|292.22|295.06|293.06|295.06|293.06|294.02|292.02|36
1722835100000|2024-08-05 05:18:20|295.07|293.07|295.73|293.73|295.94|293.94|295.06|293.06|27
1722835110000|2024-08-05 05:18:30|295.72|293.72|294.84|292.84|295.72|293.72|294.67|292.67|33
1722835120000|2024-08-05 05:18:40|294.89|292.89|295.6|293.6|295.94|293.94|294.85|292.85|34
1722835130000|2024-08-05 05:18:50|295.59|293.59|295.52|293.52|295.75|293.75|295.35|293.35|34
1722835140000|2024-08-05 05:19:00|295.51|293.51|296.06|294.06|296.14|294.14|295.41|293.41|30
1722835150000|2024-08-05 05:19:10|296.14|294.14|295.25|293.25|296.59|294.59|295.25|293.25|36
1722835160000|2024-08-05 05:19:20|295.26|293.26|295.08|293.08|295.62|293.62|295.03|293.03|34
1722835170000|2024-08-05 05:19:30|295.13|293.13|294.13|292.13|295.27|293.27|294.13|292.13|28
1722835180000|2024-08-05 05:19:40|294.15|292.15|294.62|292.62|294.72|292.72|294.14|292.14|31
1722835190000|2024-08-05 05:19:50|294.61|292.61|294.55|292.55|294.61|292.61|294.18|292.18|37
1722835200000|2024-08-05 05:20:00|294.47|292.47|295.36|293.36|295.36|293.36|294.45|292.45|30
1722835210000|2024-08-05 05:20:10|295.46|293.46|295.21|293.21|295.87|293.87|295.21|293.21|37
1722835220000|2024-08-05 05:20:20|295.14|293.14|294.39|292.39|295.16|293.16|294.39|292.39|31
1722835230000|2024-08-05 05:20:30|294.42|292.42|296.21|294.21|296.35|294.35|294.42|292.42|36
1722835240000|2024-08-05 05:20:40|296.29|294.29|296.35|294.35|296.9|294.9|296.29|294.29|37
1722835250000|2024-08-05 05:20:50|296.33|294.33|296.39|294.39|296.47|294.47|295.83|293.83|33
1722835260000|2024-08-05 05:21:00|296.38|294.38|296.12|294.12|296.39|294.39|295.56|293.56|33
1722835270000|2024-08-05 05:21:10|296.21|294.21|296.84|294.84|296.84|294.84|296.19|294.19|35
1722835280000|2024-08-05 05:21:20|296.97|294.97|297.99|295.99|297.99|295.99|296.91|294.91|34
1722835290000|2024-08-05 05:21:30|297.94|295.94|298.23|296.23|298.23|296.23|297.33|295.33|37
1722835300000|2024-08-05 05:21:40|298.29|296.29|297.65|295.65|298.41|296.41|297.65|295.65|35
1722835310000|2024-08-05 05:21:50|297.62|295.62|297.66|295.66|297.87|295.87|297.35|295.35|36
1722835320000|2024-08-05 05:22:00|297.61|295.61|297.6|295.6|297.87|295.87|297.28|295.28|34
1722835330000|2024-08-05 05:22:10|297.58|295.58|297.33|295.33|297.58|295.58|296.95|294.95|35
1722835340000|2024-08-05 05:22:20|297.32|295.32|297.98|295.98|297.98|295.98|297.13|295.13|32
1722835350000|2024-08-05 05:22:30|297.89|295.89|298.39|296.39|298.39|296.39|297.8|295.8|32
1722835360000|2024-08-05 05:22:40|298.4|296.4|298.66|296.66|298.77|296.77|298.4|296.4|26
1722835370000|2024-08-05 05:22:50|298.64|296.64|298.65|296.65|298.67|296.67|298.51|296.51|19
1722835380000|2024-08-05 05:23:00|298.69|296.69|298.83|296.83|299.01|297.01|298.63|296.63|25
1722835390000|2024-08-05 05:23:10|298.82|296.82|298.6|296.6|299|297|298.6|296.6|34
1722835400000|2024-08-05 05:23:20|298.56|296.56|298.79|296.79|298.81|296.81|298.41|296.41|31
1722835410000|2024-08-05 05:23:30|298.5|296.5|299.36|297.36|299.45|297.45|298.5|296.5|37
1722835420000|2024-08-05 05:23:40|299.18|297.18|299.38|297.38|299.45|297.45|299.17|297.17|30
1722835430000|2024-08-05 05:23:50|299.35|297.35|300.09|298.09|300.09|298.09|299.35|297.35|31
1722835440000|2024-08-05 05:24:00|300.1|298.1|300.15|298.15|300.3|298.3|299.71|297.71|38
1722835450000|2024-08-05 05:24:10|300.23|298.23|300.25|298.25|300.25|298.25|299.78|297.78|32
1722835460000|2024-08-05 05:24:20|300.19|298.19|300.32|298.32|300.32|298.32|299.93|297.93|31
1722835470000|2024-08-05 05:24:30|300.41|298.41|300.43|298.43|300.83|298.83|300.41|298.41|32
1722835480000|2024-08-05 05:24:40|300.44|298.44|301.01|299.01|301.01|299.01|300.44|298.44|27
1722835490000|2024-08-05 05:24:50|301.06|299.06|300.73|298.73|301.33|299.33|300.73|298.73|34
1722835500000|2024-08-05 05:25:00|300.74|298.74|301.01|299.01|301.12|299.12|300.56|298.56|37
1722835510000|2024-08-05 05:25:10|300.97|298.97|300.87|298.87|301.04|299.04|300.7|298.7|35
1722835520000|2024-08-05 05:25:20|300.97|298.97|301.48|299.48|301.7|299.7|300.91|298.91|32
1722835530000|2024-08-05 05:25:30|301.44|299.44|300.98|298.98|301.65|299.65|300.82|298.82|35
1722835540000|2024-08-05 05:25:40|301.01|299.01|300.62|298.62|301.12|299.12|300.58|298.58|34
1722835550000|2024-08-05 05:25:50|300.61|298.61|300.82|298.82|300.82|298.82|300.61|298.61|26
1722835560000|2024-08-05 05:26:00|300.97|298.97|302.3|300.3|302.3|300.3|300.97|298.97|29
1722835570000|2024-08-05 05:26:10|302.28|300.28|302.18|300.18|303.25|301.25|302.16|300.16|36
1722835580000|2024-08-05 05:26:20|302.3|300.3|301.85|299.85|302.65|300.65|301.74|299.74|32
1722835590000|2024-08-05 05:26:30|301.86|299.86|301.65|299.65|302.37|300.37|301.6|299.6|36
1722835600000|2024-08-05 05:26:40|301.87|299.87|302.38|300.38|302.49|300.49|301.87|299.87|38
1722835610000|2024-08-05 05:26:50|302.32|300.32|302.24|300.24|302.35|300.35|301.98|299.98|32
1722835620000|2024-08-05 05:27:00|302.18|300.18|302.5|300.5|302.75|300.75|302.18|300.18|30
1722835630000|2024-08-05 05:27:10|302.43|300.43|303.05|301.05|303.05|301.05|302.3|300.3|36
1722835640000|2024-08-05 05:27:20|303.19|301.19|302.8|300.8|303.32|301.32|302.66|300.66|30
1722835650000|2024-08-05 05:27:30|302.88|300.88|302.82|300.82|303.26|301.26|302.76|300.76|31
1722835660000|2024-08-05 05:27:40|302.92|300.92|303.19|301.19|303.24|301.24|302.8|300.8|39
1722835670000|2024-08-05 05:27:50|303.23|301.23|303.39|301.39|303.71|301.71|303.07|301.07|27
1722835680000|2024-08-05 05:28:00|303.16|301.16|303.43|301.43|303.74|301.74|303.16|301.16|33
1722835690000|2024-08-05 05:28:10|303.33|301.33|303.38|301.38|303.38|301.38|303.02|301.02|37
1722835700000|2024-08-05 05:28:20|303.41|301.41|303.35|301.35|303.55|301.55|303.24|301.24|32
1722835710000|2024-08-05 05:28:30|303.38|301.38|303.67|301.67|303.67|301.67|303.23|301.23|29
1722835720000|2024-08-05 05:28:40|303.62|301.62|303.67|301.67|303.73|301.73|303.57|301.57|26
1722835730000|2024-08-05 05:28:50|303.69|301.69|303.9|301.9|303.96|301.96|303.67|301.67|22
1722835740000|2024-08-05 05:29:00|303.88|301.88|303.84|301.84|304.04|302.04|303.71|301.71|37
1722835750000|2024-08-05 05:29:10|303.81|301.81|303.96|301.96|304.1|302.1|303.77|301.77|32
1722835760000|2024-08-05 05:29:20|303.93|301.93|303.72|301.72|303.93|301.93|303.66|301.66|22
1722835770000|2024-08-05 05:29:30|303.71|301.71|303.26|301.26|303.71|301.71|303.07|301.07|30
1722835780000|2024-08-05 05:29:40|303.18|301.18|302.61|300.61|303.18|301.18|302.61|300.61|25
1722835790000|2024-08-05 05:29:50|302.58|300.58|302.76|300.76|302.79|300.79|302.57|300.57|31
1722835800000|2024-08-05 05:30:00|302.77|300.77|302.52|300.52|303.09|301.09|302.52|300.52|33
1722835810000|2024-08-05 05:30:10|302.57|300.57|301.97|299.97|302.7|300.7|301.97|299.97|33
1722835820000|2024-08-05 05:30:20|302.02|300.02|302.53|300.53|302.69|300.69|302.02|300.02|33
1722835830000|2024-08-05 05:30:30|302.56|300.56|303.23|301.23|303.3|301.3|302.56|300.56|37
1722835840000|2024-08-05 05:30:40|303.27|301.27|303.38|301.38|303.49|301.49|303.19|301.19|25
1722835850000|2024-08-05 05:30:50|303.37|301.37|303.52|301.52|303.54|301.54|303.37|301.37|10
1722835860000|2024-08-05 05:31:00|303.41|301.41|303.65|301.65|303.65|301.65|303.12|301.12|34
1722835870000|2024-08-05 05:31:10|303.66|301.66|304.05|302.05|304.51|302.51|303.66|301.66|28
1722835880000|2024-08-05 05:31:20|304.02|302.02|303.62|301.62|304.22|302.22|303.62|301.62|34
1722835890000|2024-08-05 05:31:30|303.36|301.36|303.04|301.04|303.38|301.38|302.4|300.4|33
1722835900000|2024-08-05 05:31:40|303.07|301.07|303.31|301.31|303.5|301.5|303.07|301.07|23
1722835910000|2024-08-05 05:31:50|303.37|301.37|303.1|301.1|303.5|301.5|303.05|301.05|26
1722835920000|2024-08-05 05:32:00|303.08|301.08|302.87|300.87|303.23|301.23|302.87|300.87|27
1722835930000|2024-08-05 05:32:10|302.91|300.91|303.71|301.71|303.71|301.71|302.91|300.91|26
1722835940000|2024-08-05 05:32:20|303.7|301.7|303.54|301.54|303.72|301.72|303.54|301.54|21
1722835950000|2024-08-05 05:32:30|303.56|301.56|303.51|301.51|303.56|301.56|303.3|301.3|12
1722835960000|2024-08-05 05:32:40|303.46|301.46|303.44|301.44|303.63|301.63|303.27|301.27|28
1722835970000|2024-08-05 05:32:50|303.45|301.45|303.97|301.97|303.98|301.98|303.45|301.45|21
1722835980000|2024-08-05 05:33:00|303.96|301.96|304.54|302.54|304.54|302.54|303.96|301.96|24
1722835990000|2024-08-05 05:33:10|304.58|302.58|304.12|302.12|304.96|302.96|304.12|302.12|32
1722836000000|2024-08-05 05:33:20|304.15|302.15|304.51|302.51|304.51|302.51|304.15|302.15|17
1722836010000|2024-08-05 05:33:30|304.41|302.41|304.17|302.17|304.41|302.41|304.04|302.04|10
1722836020000|2024-08-05 05:33:40|304.21|302.21|303.99|301.99|304.37|302.37|303.88|301.88|30
1722836030000|2024-08-05 05:33:50|303.97|301.97|304.22|302.22|304.22|302.22|303.9|301.9|26
1722836040000|2024-08-05 05:34:00|304.27|302.27|304.13|302.13|304.7|302.7|304.13|302.13|31
1722836050000|2024-08-05 05:34:10|304.2|302.2|304.16|302.16|304.28|302.28|304.11|302.11|20
1722836060000|2024-08-05 05:34:20|304.15|302.15|304.28|302.28|304.28|302.28|303.99|301.99|23
1722836070000|2024-08-05 05:34:30|304.29|302.29|304.36|302.36|304.41|302.41|304.25|302.25|27
1722836080000|2024-08-05 05:34:40|304.38|302.38|304.6|302.6|304.6|302.6|304.37|302.37|19
1722836090000|2024-08-05 05:34:50|304.61|302.61|304.81|302.81|304.91|302.91|304.61|302.61|18
1722836100000|2024-08-05 05:35:00|304.82|302.82|304.15|302.15|304.83|302.83|304.15|302.15|27
1722836110000|2024-08-05 05:35:10|304.14|302.14|303.55|301.55|304.14|302.14|303.55|301.55|10
1722836120000|2024-08-05 05:35:20|303.59|301.59|303.79|301.79|303.79|301.79|303.58|301.58|27
1722836130000|2024-08-05 05:35:30|303.78|301.78|303.94|301.94|304.2|302.2|303.78|301.78|28
1722836140000|2024-08-05 05:35:40|303.91|301.91|303.53|301.53|303.92|301.92|303.53|301.53|24
1722836150000|2024-08-05 05:35:50|303.47|301.47|303.41|301.41|303.54|301.54|303.25|301.25|25
1722836160000|2024-08-05 05:36:00|303.39|301.39|303.49|301.49|303.55|301.55|303.22|301.22|30
1722836170000|2024-08-05 05:36:10|303.5|301.5|303.09|301.09|303.58|301.58|303.09|301.09|26
1722836180000|2024-08-05 05:36:20|303.08|301.08|303.58|301.58|303.59|301.59|303.05|301.05|28
1722836190000|2024-08-05 05:36:30|303.55|301.55|303.69|301.69|303.79|301.79|303.49|301.49|30
1722836200000|2024-08-05 05:36:40|303.66|301.66|303.26|301.26|303.66|301.66|303.26|301.26|17
1722836210000|2024-08-05 05:36:50|303.22|301.22|303.3|301.3|303.35|301.35|303.13|301.13|28
1722836220000|2024-08-05 05:37:00|303.33|301.33|302.76|300.76|303.47|301.47|302.63|300.63|28
1722836230000|2024-08-05 05:37:10|302.81|300.81|303.35|301.35|303.37|301.37|302.81|300.81|30
1722836240000|2024-08-05 05:37:20|303.37|301.37|303.78|301.78|303.78|301.78|303.37|301.37|33
1722836250000|2024-08-05 05:37:30|303.73|301.73|303.84|301.84|303.84|301.84|303.73|301.73|8
1722836260000|2024-08-05 05:37:40|303.54|301.54|303.06|301.06|303.54|301.54|303.06|301.06|32
1722836270000|2024-08-05 05:37:50|303.13|301.13|303.59|301.59|303.59|301.59|303.12|301.12|31
1722836280000|2024-08-05 05:38:00|303.67|301.67|304.16|302.16|304.16|302.16|303.55|301.55|26
1722836290000|2024-08-05 05:38:10|304.17|302.17|304.07|302.07|304.51|302.51|304.07|302.07|26
1722836300000|2024-08-05 05:38:20|303.99|301.99|303.63|301.63|303.99|301.99|303.48|301.48|30
1722836310000|2024-08-05 05:38:30|303.75|301.75|303.91|301.91|304.01|302.01|303.75|301.75|24
1722836320000|2024-08-05 05:38:40|303.9|301.9|303.69|301.69|303.9|301.9|303.5|301.5|32
1722836330000|2024-08-05 05:38:50|303.72|301.72|303.87|301.87|303.88|301.88|303.69|301.69|16
1722836340000|2024-08-05 05:39:00|303.81|301.81|303.36|301.36|303.81|301.81|303.33|301.33|15
1722836350000|2024-08-05 05:39:10|303.39|301.39|303.31|301.31|303.51|301.51|303.31|301.31|17
1722836360000|2024-08-05 05:39:20|303.11|301.11|303.08|301.08|303.13|301.13|302.98|300.98|18
1722836370000|2024-08-05 05:39:30|302.98|300.98|302.98|300.98|303.04|301.04|302.97|300.97|4
1722836380000|2024-08-05 05:39:40|302.79|300.79|302.27|300.27|302.79|300.79|302.14|300.14|25
1722836390000|2024-08-05 05:39:50|302.28|300.28|302.4|300.4|302.46|300.46|302.1|300.1|27
1722836400000|2024-08-05 05:40:00|302.42|300.42|302.1|300.1|302.53|300.53|302.1|300.1|20
1722836410000|2024-08-05 05:40:10|302|300|301.76|299.76|302.03|300.03|301.68|299.68|25
1722836420000|2024-08-05 05:40:20|301.78|299.78|301.73|299.73|301.96|299.96|301.73|299.73|35
1722836430000|2024-08-05 05:40:30|301.7|299.7|301.92|299.92|302|300|301.65|299.65|26
1722836440000|2024-08-05 05:40:40|301.88|299.88|302.17|300.17|302.17|300.17|301.77|299.77|22
1722836450000|2024-08-05 05:40:50|302.16|300.16|302.05|300.05|302.31|300.31|302.05|300.05|21
1722836460000|2024-08-05 05:41:00|301.93|299.93|301.65|299.65|302|300|301.65|299.65|28
1722836470000|2024-08-05 05:41:10|301.61|299.61|301.9|299.9|301.93|299.93|301.58|299.58|27
1722836480000|2024-08-05 05:41:20|301.88|299.88|301.59|299.59|301.88|299.88|301.59|299.59|28
1722836490000|2024-08-05 05:41:30|301.65|299.65|301.75|299.75|301.91|299.91|301.63|299.63|26
1722836500000|2024-08-05 05:41:40|301.77|299.77|301.68|299.68|301.86|299.86|301.55|299.55|28
1722836510000|2024-08-05 05:41:50|301.66|299.66|301.54|299.54|301.85|299.85|301.4|299.4|28
1722836520000|2024-08-05 05:42:00|301.51|299.51|301.92|299.92|302.07|300.07|301.49|299.49|28
1722836530000|2024-08-05 05:42:10|301.91|299.91|301.66|299.66|302.05|300.05|301.66|299.66|32
1722836540000|2024-08-05 05:42:20|301.65|299.65|301.26|299.26|301.65|299.65|301.26|299.26|18
1722836550000|2024-08-05 05:42:30|301.31|299.31|301.45|299.45|301.48|299.48|301.25|299.25|29
1722836560000|2024-08-05 05:42:40|301.42|299.42|301.25|299.25|301.5|299.5|300.97|298.97|32
1722836570000|2024-08-05 05:42:50|301.23|299.23|300.9|298.9|301.25|299.25|300.84|298.84|30
1722836580000|2024-08-05 05:43:00|300.92|298.92|301.23|299.23|301.36|299.36|300.85|298.85|27
1722836590000|2024-08-05 05:43:10|301.31|299.31|301.15|299.15|301.54|299.54|301.15|299.15|28
1722836600000|2024-08-05 05:43:20|301.17|299.17|300.78|298.78|301.17|299.17|300.78|298.78|21
1722836610000|2024-08-05 05:43:30|300.75|298.75|300.59|298.59|300.75|298.75|300.4|298.4|33
1722836620000|2024-08-05 05:43:40|300.54|298.54|300.61|298.61|300.73|298.73|300.31|298.31|33
1722836630000|2024-08-05 05:43:50|300.56|298.56|300.81|298.81|300.81|298.81|300.41|298.41|29
1722836640000|2024-08-05 05:44:00|300.82|298.82|301.38|299.38|301.45|299.45|300.82|298.82|35
1722836650000|2024-08-05 05:44:10|301.39|299.39|301.84|299.84|301.84|299.84|301.36|299.36|28
1722836660000|2024-08-05 05:44:20|301.7|299.7|301.74|299.74|301.75|299.75|301.7|299.7|4
1722836670000|2024-08-05 05:44:30|301.78|299.78|302.2|300.2|302.2|300.2|301.75|299.75|15
1722836680000|2024-08-05 05:44:40|302.21|300.21|302.15|300.15|302.27|300.27|302.14|300.14|19
1722836690000|2024-08-05 05:44:50|302.18|300.18|302.13|300.13|302.27|300.27|302.13|300.13|21
1722836700000|2024-08-05 05:45:00|302.01|300.01|302.37|300.37|302.37|300.37|301.88|299.88|26
1722836710000|2024-08-05 05:45:10|302.56|300.56|303.37|301.37|303.44|301.44|302.56|300.56|32
1722836720000|2024-08-05 05:45:20|303.34|301.34|303.16|301.16|303.65|301.65|302.96|300.96|31
1722836730000|2024-08-05 05:45:30|303.14|301.14|302.71|300.71|303.14|301.14|302.54|300.54|27
1722836740000|2024-08-05 05:45:40|302.74|300.74|303.28|301.28|303.28|301.28|302.74|300.74|25
1722836750000|2024-08-05 05:45:50|303.29|301.29|303.29|301.29|303.4|301.4|303.1|301.1|29
1722836760000|2024-08-05 05:46:00|303.39|301.39|303|301|303.56|301.56|302.99|300.99|30
1722836770000|2024-08-05 05:46:10|303.02|301.02|302.41|300.41|303.02|301.02|302.32|300.32|32
1722836780000|2024-08-05 05:46:20|302.39|300.39|302.32|300.32|302.4|300.4|302.27|300.27|29
1722836790000|2024-08-05 05:46:30|302.3|300.3|302.23|300.23|302.56|300.56|301.99|299.99|28
1722836800000|2024-08-05 05:46:40|302.21|300.21|302.36|300.36|302.59|300.59|302.06|300.06|26
1722836810000|2024-08-05 05:46:50|302.35|300.35|301.95|299.95|302.36|300.36|301.95|299.95|23
1722836820000|2024-08-05 05:47:00|302.13|300.13|302.07|300.07|302.13|300.13|301.8|299.8|29
1722836830000|2024-08-05 05:47:10|302.1|300.1|301.92|299.92|302.13|300.13|301.85|299.85|28
1722836840000|2024-08-05 05:47:20|301.91|299.91|302|300|302|300|301.82|299.82|29
1722836850000|2024-08-05 05:47:30|302.05|300.05|301.71|299.71|302.16|300.16|301.71|299.71|22
1722836860000|2024-08-05 05:47:40|301.56|299.56|301.39|299.39|301.57|299.57|301.33|299.33|24
1722836870000|2024-08-05 05:47:50|301.41|299.41|301.33|299.33|301.45|299.45|301.33|299.33|21
1722836880000|2024-08-05 05:48:00|301.35|299.35|301.33|299.33|301.45|299.45|301.28|299.28|23
1722836890000|2024-08-05 05:48:10|301.3|299.3|301|299|301.41|299.41|300.96|298.96|25
1722836900000|2024-08-05 05:48:20|300.99|298.99|301.05|299.05|301.05|299.05|300.79|298.79|25
1722836910000|2024-08-05 05:48:30|301.06|299.06|301.78|299.78|301.78|299.78|301|299|25
1722836920000|2024-08-05 05:48:40|301.84|299.84|301.41|299.41|301.84|299.84|301.41|299.41|22
1722836930000|2024-08-05 05:48:50|301.37|299.37|301.35|299.35|301.39|299.39|301.17|299.17|28
1722836940000|2024-08-05 05:49:00|301.33|299.33|301.4|299.4|301.48|299.48|301.23|299.23|32
1722836950000|2024-08-05 05:49:10|301.44|299.44|301.91|299.91|301.91|299.91|301.44|299.44|15
1722836960000|2024-08-05 05:49:20|301.81|299.81|301.93|299.93|301.97|299.97|301.66|299.66|25
1722836970000|2024-08-05 05:49:30|301.92|299.92|301.57|299.57|301.92|299.92|301.56|299.56|23
1722836980000|2024-08-05 05:49:40|301.59|299.59|301.53|299.53|301.75|299.75|301.53|299.53|21
1722836990000|2024-08-05 05:49:50|301.52|299.52|301.45|299.45|301.52|299.52|301.24|299.24|21
1722837000000|2024-08-05 05:50:00|301.43|299.43|301.72|299.72|301.72|299.72|301.4|299.4|28
1722837010000|2024-08-05 05:50:10|301.67|299.67|301.72|299.72|301.72|299.72|301.65|299.65|13
1722837020000|2024-08-05 05:50:20|301.66|299.66|301.13|299.13|301.68|299.68|301.13|299.13|29
1722837030000|2024-08-05 05:50:30|301.11|299.11|300.76|298.76|301.11|299.11|300.73|298.73|24
1722837040000|2024-08-05 05:50:40|300.77|298.77|300.92|298.92|300.92|298.92|300.77|298.77|10
1722837050000|2024-08-05 05:50:50|300.93|298.93|301.4|299.4|301.46|299.46|300.93|298.93|22
1722837060000|2024-08-05 05:51:00|301.39|299.39|301.28|299.28|301.47|299.47|301.28|299.28|28
1722837070000|2024-08-05 05:51:10|301.26|299.26|300.74|298.74|301.26|299.26|300.72|298.72|27
1722837080000|2024-08-05 05:51:20|300.75|298.75|300.44|298.44|300.83|298.83|300.44|298.44|24
1722837090000|2024-08-05 05:51:30|300.42|298.42|300.32|298.32|300.42|298.42|300.04|298.04|25
1722837100000|2024-08-05 05:51:40|300.31|298.31|300.05|298.05|300.41|298.41|300.05|298.05|17
1722837110000|2024-08-05 05:51:50|300.04|298.04|300.29|298.29|300.29|298.29|299.87|297.87|31
1722837120000|2024-08-05 05:52:00|300.28|298.28|300.25|298.25|300.32|298.32|300.03|298.03|29
1722837130000|2024-08-05 05:52:10|300.26|298.26|300.84|298.84|301.01|299.01|300.26|298.26|27
1722837140000|2024-08-05 05:52:20|300.94|298.94|300.29|298.29|300.98|298.98|300.26|298.26|29
1722837150000|2024-08-05 05:52:30|300.19|298.19|300.57|298.57|300.61|298.61|300.19|298.19|32
1722837160000|2024-08-05 05:52:40|300.61|298.61|300.05|298.05|300.61|298.61|300.05|298.05|29
1722837170000|2024-08-05 05:52:50|300|298|299.72|297.72|300|298|299.72|297.72|28
1722837180000|2024-08-05 05:53:00|299.7|297.7|299.34|297.34|299.81|297.81|299.34|297.34|32
1722837190000|2024-08-05 05:53:10|299.33|297.33|300.22|298.22|300.23|298.23|299.27|297.27|27
1722837200000|2024-08-05 05:53:20|300.28|298.28|300.88|298.88|300.89|298.89|300.22|298.22|16
1722837210000|2024-08-05 05:53:30|300.83|298.83|300.73|298.73|301.03|299.03|300.61|298.61|28
1722837220000|2024-08-05 05:53:40|300.63|298.63|300.22|298.22|300.63|298.63|300.22|298.22|14
1722837230000|2024-08-05 05:53:50|300.26|298.26|300.54|298.54|300.56|298.56|300.26|298.26|20
1722837240000|2024-08-05 05:54:00|300.53|298.53|300.48|298.48|300.92|298.92|300.48|298.48|23
1722837250000|2024-08-05 05:54:10|300.44|298.44|300.5|298.5|300.54|298.54|300.4|298.4|16
1722837260000|2024-08-05 05:54:20|300.49|298.49|300.52|298.52|300.61|298.61|300.35|298.35|28
1722837270000|2024-08-05 05:54:30|300.6|298.6|300.22|298.22|300.63|298.63|300.22|298.22|12
1722837280000|2024-08-05 05:54:40|300.3|298.3|300.23|298.23|300.51|298.51|300.23|298.23|29
1722837290000|2024-08-05 05:54:50|300.3|298.3|300.39|298.39|300.43|298.43|300.22|298.22|26
1722837300000|2024-08-05 05:55:00|300.4|298.4|300.22|298.22|300.47|298.47|300.21|298.21|18
1722837310000|2024-08-05 05:55:10|300.13|298.13|300.22|298.22|300.22|298.22|300.12|298.12|10
1722837320000|2024-08-05 05:55:20|300.31|298.31|300.33|298.33|300.63|298.63|300.22|298.22|21
1722837330000|2024-08-05 05:55:30|300.34|298.34|300.36|298.36|300.86|298.86|300.31|298.31|29
1722837340000|2024-08-05 05:55:40|300.33|298.33|300.28|298.28|300.34|298.34|300.2|298.2|10
1722837350000|2024-08-05 05:55:50|300.3|298.3|300.54|298.54|300.58|298.58|300.3|298.3|25
1722837360000|2024-08-05 05:56:00|300.5|298.5|300.77|298.77|301.06|299.06|300.46|298.46|29
1722837370000|2024-08-05 05:56:10|300.78|298.78|300.37|298.37|300.99|298.99|300.27|298.27|29
1722837380000|2024-08-05 05:56:20|300.35|298.35|300.15|298.15|300.5|298.5|300.15|298.15|19
1722837390000|2024-08-05 05:56:30|300.14|298.14|300.11|298.11|300.18|298.18|299.91|297.91|25
1722837400000|2024-08-05 05:56:40|300.1|298.1|299.85|297.85|300.1|298.1|299.67|297.67|29
1722837410000|2024-08-05 05:56:50|299.89|297.89|299.85|297.85|299.89|297.89|299.57|297.57|32
1722837420000|2024-08-05 05:57:00|299.86|297.86|300.03|298.03|300.09|298.09|299.8|297.8|30
1722837430000|2024-08-05 05:57:10|299.85|297.85|299.35|297.35|300.02|298.02|299.35|297.35|26
1722837440000|2024-08-05 05:57:20|299.32|297.32|299.18|297.18|299.34|297.34|299.11|297.11|21
1722837450000|2024-08-05 05:57:30|299.22|297.22|299.35|297.35|299.53|297.53|299.17|297.17|29
1722837460000|2024-08-05 05:57:40|299.33|297.33|299.01|297.01|299.33|297.33|298.93|296.93|23
1722837470000|2024-08-05 05:57:50|298.86|296.86|298.56|296.56|299.01|297.01|298.54|296.54|29
1722837480000|2024-08-05 05:58:00|298.57|296.57|298.85|296.85|298.88|296.88|298.57|296.57|29
1722837490000|2024-08-05 05:58:10|298.81|296.81|298.46|296.46|298.92|296.92|298.46|296.46|27
1722837500000|2024-08-05 05:58:20|298.47|296.47|298.22|296.22|298.47|296.47|298.22|296.22|25
1722837510000|2024-08-05 05:58:30|298.16|296.16|298.11|296.11|298.23|296.23|297.95|295.95|25
1722837520000|2024-08-05 05:58:40|298.1|296.1|298.43|296.43|298.55|296.55|298.06|296.06|32
1722837530000|2024-08-05 05:58:50|298.32|296.32|298.39|296.39|298.46|296.46|298.3|296.3|27
1722837540000|2024-08-05 05:59:00|298.37|296.37|298.61|296.61|298.65|296.65|298.32|296.32|22
1722837550000|2024-08-05 05:59:10|298.62|296.62|298.12|296.12|298.62|296.62|298.04|296.04|25
1722837560000|2024-08-05 05:59:20|298.16|296.16|297.96|295.96|298.17|296.17|297.91|295.91|26
1722837570000|2024-08-05 05:59:30|297.91|295.91|297.76|295.76|297.91|295.91|297.62|295.62|23
1722837580000|2024-08-05 05:59:40|297.77|295.77|297.72|295.72|297.99|295.99|297.72|295.72|31
1722837590000|2024-08-05 05:59:50|297.66|295.66|297.74|295.74|298.24|296.24|297.65|295.65|31
1722837600000|2024-08-05 06:00:00|297.79|295.79|298.09|296.09|298.1|296.1|297.79|295.79|26
1722837610000|2024-08-05 06:00:10|298.08|296.08|297.94|295.94|298.08|296.08|297.4|295.4|35
1722837620000|2024-08-05 06:00:20|297.89|295.89|298.18|296.18|298.18|296.18|297.75|295.75|34
1722837630000|2024-08-05 06:00:30|298.24|296.24|298.61|296.61|298.61|296.61|298.24|296.24|29
1722837640000|2024-08-05 06:00:40|298.62|296.62|298.93|296.93|298.98|296.98|298.62|296.62|24
1722837650000|2024-08-05 06:00:50|298.95|296.95|298.97|296.97|299.15|297.15|298.92|296.92|27
1722837660000|2024-08-05 06:01:00|298.88|296.88|298.68|296.68|298.88|296.88|298.55|296.55|25
1722837670000|2024-08-05 06:01:10|298.62|296.62|298.96|296.96|298.96|296.96|298.58|296.58|31
1722837680000|2024-08-05 06:01:20|298.94|296.94|299.36|297.36|299.4|297.4|298.94|296.94|26
1722837690000|2024-08-05 06:01:30|299.22|297.22|298.52|296.52|299.25|297.25|298.43|296.43|35
1722837700000|2024-08-05 06:01:40|298.49|296.49|297.63|295.63|298.49|296.49|297.62|295.62|30
1722837710000|2024-08-05 06:01:50|297.64|295.64|297.24|295.24|297.66|295.66|297.24|295.24|35
1722837720000|2024-08-05 06:02:00|297.3|295.3|296.91|294.91|297.41|295.41|296.88|294.88|35
1722837730000|2024-08-05 06:02:10|296.92|294.92|297.17|295.17|297.36|295.36|296.82|294.82|33
1722837740000|2024-08-05 06:02:20|297.09|295.09|296.92|294.92|297.21|295.21|296.86|294.86|32
1722837750000|2024-08-05 06:02:30|296.86|294.86|296.69|294.69|296.86|294.86|296.47|294.47|32
1722837760000|2024-08-05 06:02:40|296.7|294.7|296.62|294.62|296.89|294.89|296.62|294.62|31
1722837770000|2024-08-05 06:02:50|296.59|294.59|296.1|294.1|296.59|294.59|296.1|294.1|33
1722837780000|2024-08-05 06:03:00|296.08|294.08|295.95|293.95|296.38|294.38|295.59|293.59|35
1722837790000|2024-08-05 06:03:10|295.9|293.9|295.6|293.6|296.32|294.32|295.6|293.6|28
1722837800000|2024-08-05 06:03:20|295.57|293.57|294.33|292.33|295.59|293.59|294.1|292.1|32
1722837810000|2024-08-05 06:03:30|294.34|292.34|295.13|293.13|295.16|293.16|294.34|292.34|32
1722837820000|2024-08-05 06:03:40|295.14|293.14|294.93|292.93|295.27|293.27|294.93|292.93|28
1722837830000|2024-08-05 06:03:50|294.91|292.91|294.92|292.92|295.19|293.19|294.82|292.82|31
1722837840000|2024-08-05 06:04:00|294.91|292.91|294.85|292.85|295.14|293.14|294.81|292.81|32
1722837850000|2024-08-05 06:04:10|294.89|292.89|294.53|292.53|294.9|292.9|294.14|292.14|30
1722837860000|2024-08-05 06:04:20|294.61|292.61|295.03|293.03|295.05|293.05|294.31|292.31|33
1722837870000|2024-08-05 06:04:30|295.14|293.14|294.4|292.4|295.14|293.14|294.4|292.4|30
1722837880000|2024-08-05 06:04:40|294.48|292.48|295.26|293.26|295.38|293.38|294.48|292.48|31
1722837890000|2024-08-05 06:04:50|295.25|293.25|294.9|292.9|295.26|293.26|294.9|292.9|29
1722837900000|2024-08-05 06:05:00|294.79|292.79|294.34|292.34|294.94|292.94|294.34|292.34|30
1722837910000|2024-08-05 06:05:10|294.32|292.32|294.79|292.79|294.79|292.79|293.75|291.75|34
1722837920000|2024-08-05 06:05:20|294.76|292.76|294.58|292.58|294.76|292.76|294.15|292.15|37
1722837930000|2024-08-05 06:05:30|294.57|292.57|294.11|292.11|294.71|292.71|294.06|292.06|31
1722837940000|2024-08-05 06:05:40|294.09|292.09|294.2|292.2|294.62|292.62|294.04|292.04|30
1722837950000|2024-08-05 06:05:50|294.15|292.15|294.31|292.31|294.33|292.33|294.1|292.1|28
1722837960000|2024-08-05 06:06:00|294.32|292.32|294.71|292.71|294.88|292.88|294.32|292.32|36
1722837970000|2024-08-05 06:06:10|294.7|292.7|294.05|292.05|294.7|292.7|293.72|291.72|29
1722837980000|2024-08-05 06:06:20|294.21|292.21|294.89|292.89|295.16|293.16|294.21|292.21|17
1722837990000|2024-08-05 06:06:30|294.95|292.95|295.57|293.57|295.57|293.57|294.81|292.81|28
1722838000000|2024-08-05 06:06:40|295.62|293.62|295.83|293.83|296.04|294.04|295.62|293.62|31
1722838010000|2024-08-05 06:06:50|295.85|293.85|295.93|293.93|295.93|293.93|295.52|293.52|29
1722838020000|2024-08-05 06:07:00|295.92|293.92|295.58|293.58|296.05|294.05|295.58|293.58|35
1722838030000|2024-08-05 06:07:10|295.56|293.56|295.54|293.54|295.82|293.82|295.47|293.47|34
1722838040000|2024-08-05 06:07:20|295.62|293.62|297.31|295.31|297.43|295.43|295.62|293.62|28
1722838050000|2024-08-05 06:07:30|297.17|295.17|297.87|295.87|297.87|295.87|296.83|294.83|34
1722838060000|2024-08-05 06:07:40|297.99|295.99|298.19|296.19|298.19|296.19|297.93|295.93|32
1722838070000|2024-08-05 06:07:50|298.12|296.12|297.86|295.86|298.39|296.39|297.84|295.84|30
1722838080000|2024-08-05 06:08:00|297.84|295.84|298.17|296.17|298.62|296.62|297.82|295.82|31
1722838090000|2024-08-05 06:08:10|298.15|296.15|296.56|294.56|298.15|296.15|296.56|294.56|31
1722838100000|2024-08-05 06:08:20|296.48|294.48|296.66|294.66|296.79|294.79|295.99|293.99|31
1722838110000|2024-08-05 06:08:30|296.64|294.64|296.54|294.54|296.76|294.76|296.44|294.44|36
1722838120000|2024-08-05 06:08:40|296.57|294.57|295.38|293.38|296.57|294.57|295.35|293.35|30
1722838130000|2024-08-05 06:08:50|295.43|293.43|296.31|294.31|296.31|294.31|295.43|293.43|33
1722838140000|2024-08-05 06:09:00|296.3|294.3|295.97|293.97|296.71|294.71|295.97|293.97|23
1722838150000|2024-08-05 06:09:10|295.87|293.87|296.15|294.15|296.35|294.35|295.61|293.61|36
1722838160000|2024-08-05 06:09:20|296.02|294.02|296.61|294.61|296.63|294.63|296.02|294.02|30
1722838170000|2024-08-05 06:09:30|296.57|294.57|297.05|295.05|297.05|295.05|296.51|294.51|30
1722838180000|2024-08-05 06:09:40|297.03|295.03|297.05|295.05|297.78|295.78|297.03|295.03|29
1722838190000|2024-08-05 06:09:50|297.1|295.1|296.45|294.45|297.11|295.11|296.4|294.4|28
1722838200000|2024-08-05 06:10:00|296.5|294.5|296.75|294.75|296.94|294.94|296.5|294.5|32
1722838210000|2024-08-05 06:10:10|296.66|294.66|296.34|294.34|296.66|294.66|295.87|293.87|34
1722838220000|2024-08-05 06:10:20|296.33|294.33|297.2|295.2|297.21|295.21|296.19|294.19|34
1722838230000|2024-08-05 06:10:30|297.21|295.21|296.73|294.73|297.61|295.61|296.73|294.73|26
1722838240000|2024-08-05 06:10:40|296.76|294.76|296.35|294.35|296.85|294.85|296.1|294.1|33
1722838250000|2024-08-05 06:10:50|296.32|294.32|296.36|294.36|296.48|294.48|296.02|294.02|24
1722838260000|2024-08-05 06:11:00|296.37|294.37|295.82|293.82|296.45|294.45|295.82|293.82|34
1722838270000|2024-08-05 06:11:10|295.8|293.8|295.55|293.55|295.97|293.97|295.46|293.46|33
1722838280000|2024-08-05 06:11:20|295.51|293.51|295.25|293.25|295.61|293.61|295.25|293.25|31
1722838290000|2024-08-05 06:11:30|295.23|293.23|295.02|293.02|295.23|293.23|294.75|292.75|32
1722838300000|2024-08-05 06:11:40|295.03|293.03|295.28|293.28|295.33|293.33|295.03|293.03|25
1722838310000|2024-08-05 06:11:50|295.29|293.29|295.7|293.7|295.7|293.7|295.29|293.29|23
1722838320000|2024-08-05 06:12:00|295.5|293.5|295.36|293.36|295.5|293.5|295.11|293.11|14
1722838330000|2024-08-05 06:12:10|295.37|293.37|295.43|293.43|295.7|293.7|295.37|293.37|29
1722838340000|2024-08-05 06:12:20|295.42|293.42|295.87|293.87|295.9|293.9|295.38|293.38|34
1722838350000|2024-08-05 06:12:30|295.91|293.91|296.15|294.15|296.2|294.2|295.87|293.87|13
1722838360000|2024-08-05 06:12:40|296.16|294.16|296.54|294.54|296.58|294.58|296.16|294.16|19
1722838370000|2024-08-05 06:12:50|296.56|294.56|296.74|294.74|296.79|294.79|296.56|294.56|21
1722838380000|2024-08-05 06:13:00|296.75|294.75|296.1|294.1|296.75|294.75|296.1|294.1|23
1722838390000|2024-08-05 06:13:10|296.11|294.11|295.94|293.94|296.26|294.26|295.88|293.88|30
1722838400000|2024-08-05 06:13:20|296.02|294.02|296.13|294.13|296.44|294.44|296.02|294.02|32
1722838410000|2024-08-05 06:13:30|296.15|294.15|295.88|293.88|296.25|294.25|295.75|293.75|33
1722838420000|2024-08-05 06:13:40|295.85|293.85|296.09|294.09|296.21|294.21|295.85|293.85|30
1722838430000|2024-08-05 06:13:50|296.21|294.21|296.09|294.09|296.28|294.28|296.06|294.06|29
1722838440000|2024-08-05 06:14:00|296|294|295.58|293.58|296.21|294.21|295.58|293.58|28
1722838450000|2024-08-05 06:14:10|295.5|293.5|295.04|293.04|295.62|293.62|294.93|292.93|29
1722838460000|2024-08-05 06:14:20|295.1|293.1|295.95|293.95|295.99|293.99|295.1|293.1|30
1722838470000|2024-08-05 06:14:30|295.82|293.82|295.75|293.75|295.91|293.91|295.64|293.64|35
1722838480000|2024-08-05 06:14:40|295.76|293.76|295.59|293.59|296.01|294.01|295.38|293.38|31
1722838490000|2024-08-05 06:14:50|295.55|293.55|295.28|293.28|295.55|293.55|295.28|293.28|32
1722838500000|2024-08-05 06:15:00|295.27|293.27|295.99|293.99|296.22|294.22|295.23|293.23|33
1722838510000|2024-08-05 06:15:10|295.98|293.98|296.07|294.07|296.11|294.11|295.74|293.74|36
1722838520000|2024-08-05 06:15:20|296.12|294.12|296.21|294.21|296.34|294.34|296.12|294.12|14
1722838530000|2024-08-05 06:15:30|296.14|294.14|296|294|296.19|294.19|295.88|293.88|31
1722838540000|2024-08-05 06:15:40|295.99|293.99|295.2|293.2|295.99|293.99|295.2|293.2|30
1722838550000|2024-08-05 06:15:50|295.19|293.19|295.11|293.11|295.55|293.55|294.77|292.77|33
1722838560000|2024-08-05 06:16:00|295.12|293.12|295.17|293.17|295.38|293.38|295.1|293.1|27
1722838570000|2024-08-05 06:16:10|295.18|293.18|295.15|293.15|295.3|293.3|295.04|293.04|30
1722838580000|2024-08-05 06:16:20|295.22|293.22|295.04|293.04|295.22|293.22|294.69|292.69|30
1722838590000|2024-08-05 06:16:30|294.98|292.98|295.02|293.02|295.51|293.51|294.91|292.91|29
1722838600000|2024-08-05 06:16:40|294.91|292.91|295.18|293.18|295.27|293.27|294.88|292.88|32
1722838610000|2024-08-05 06:16:50|295.19|293.19|295.21|293.21|295.25|293.25|295.05|293.05|23
1722838620000|2024-08-05 06:17:00|295.16|293.16|296.02|294.02|296.08|294.08|295.16|293.16|24
1722838630000|2024-08-05 06:17:10|295.95|293.95|295.6|293.6|295.95|293.95|295.41|293.41|32
1722838640000|2024-08-05 06:17:20|295.61|293.61|295|293|295.64|293.64|294.91|292.91|31
1722838650000|2024-08-05 06:17:30|294.95|292.95|294.41|292.41|295|293|294.28|292.28|29
1722838660000|2024-08-05 06:17:40|294.33|292.33|294.01|292.01|294.34|292.34|293.87|291.87|31
1722838670000|2024-08-05 06:17:50|294.02|292.02|293.93|291.93|294.02|292.02|293.81|291.81|23
1722838680000|2024-08-05 06:18:00|293.9|291.9|294|292|294.18|292.18|293.9|291.9|27
1722838690000|2024-08-05 06:18:10|293.97|291.97|293.54|291.54|293.97|291.97|293.54|291.54|33
1722838700000|2024-08-05 06:18:20|293.53|291.53|293.37|291.37|293.53|291.53|293.11|291.11|28
1722838710000|2024-08-05 06:18:30|293.39|291.39|292.77|290.77|293.5|291.5|292.56|290.56|26
1722838720000|2024-08-05 06:18:40|292.78|290.78|292.57|290.57|292.96|290.96|292.57|290.57|30
1722838730000|2024-08-05 06:18:50|292.5|290.5|292.1|290.1|292.57|290.57|291.83|289.83|25
1722838740000|2024-08-05 06:19:00|292.13|290.13|292.33|290.33|292.37|290.37|292.11|290.11|28
1722838750000|2024-08-05 06:19:10|292.55|290.55|292.46|290.46|292.64|290.64|292.44|290.44|24
1722838760000|2024-08-05 06:19:20|292.45|290.45|291.97|289.97|292.45|290.45|291.85|289.85|34
1722838770000|2024-08-05 06:19:30|292.06|290.06|292.34|290.34|292.37|290.37|292.02|290.02|23
1722838780000|2024-08-05 06:19:40|292.28|290.28|292.3|290.3|292.63|290.63|292.16|290.16|18
1722838790000|2024-08-05 06:19:50|292.29|290.29|291.81|289.81|292.29|290.29|291.61|289.61|9
1722838800000|2024-08-05 06:20:00|291.7|289.7|291.78|289.78|291.78|289.78|291.34|289.34|27
1722838810000|2024-08-05 06:20:10|291.81|289.81|292.59|290.59|292.59|290.59|291.81|289.81|35
1722838820000|2024-08-05 06:20:20|292.69|290.69|291.88|289.88|292.89|290.89|291.88|289.88|32
1722838830000|2024-08-05 06:20:30|291.89|289.89|292.37|290.37|292.37|290.37|291.72|289.72|29
1722838840000|2024-08-05 06:20:40|292.38|290.38|292.87|290.87|292.87|290.87|292.36|290.36|30
1722838850000|2024-08-05 06:20:50|292.98|290.98|292.29|290.29|293.12|291.12|292.15|290.15|33
1722838860000|2024-08-05 06:21:00|292.25|290.25|292.41|290.41|292.92|290.92|292.22|290.22|33
1722838870000|2024-08-05 06:21:10|292.37|290.37|291.8|289.8|292.43|290.43|291.71|289.71|33
1722838880000|2024-08-05 06:21:20|291.71|289.71|291.41|289.41|291.71|289.71|290.92|288.92|31
1722838890000|2024-08-05 06:21:30|291.5|289.5|290.47|288.47|291.5|289.5|290.47|288.47|31
1722838900000|2024-08-05 06:21:40|290.48|288.48|290.03|288.03|291|289|289.55|287.55|32
1722838910000|2024-08-05 06:21:50|289.9|287.9|289.39|287.39|290.02|288.02|289.36|287.36|27
1722838920000|2024-08-05 06:22:00|289.59|287.59|288.83|286.83|290.3|288.3|288.83|286.83|31
1722838930000|2024-08-05 06:22:10|288.95|286.95|287.7|285.7|289.12|287.12|287.69|285.69|20
1722838940000|2024-08-05 06:22:20|287.74|285.74|287.38|285.38|287.74|285.74|286.95|284.95|29
1722838950000|2024-08-05 06:22:30|287.3|285.3|287.41|285.41|287.6|285.6|287.18|285.18|33
1722838960000|2024-08-05 06:22:40|287.45|285.45|287.35|285.35|288.16|286.16|287.33|285.33|35
1722838970000|2024-08-05 06:22:50|287.41|285.41|287.59|285.59|287.65|285.65|287.14|285.14|27
1722838980000|2024-08-05 06:23:00|287.58|285.58|286.94|284.94|287.58|285.58|286.46|284.46|32
1722838990000|2024-08-05 06:23:10|286.85|284.85|286.37|284.37|286.85|284.85|286.12|284.12|23
1722839000000|2024-08-05 06:23:20|286.39|284.39|286.32|284.32|286.58|284.58|285.75|283.75|26
1722839010000|2024-08-05 06:23:30|286.33|284.33|286.27|284.27|286.48|284.48|285.98|283.98|27
1722839020000|2024-08-05 06:23:40|286.5|284.5|286.47|284.47|286.92|284.92|286.01|284.01|28
1722839030000|2024-08-05 06:23:50|286.45|284.45|285.89|283.89|286.49|284.49|285.58|283.58|28
1722839040000|2024-08-05 06:24:00|285.88|283.88|285.01|283.01|285.88|283.88|284.99|282.99|27
1722839050000|2024-08-05 06:24:10|284.98|282.98|284.32|282.32|284.98|282.98|283.61|281.61|29
1722839060000|2024-08-05 06:24:20|284.44|282.44|283.13|281.13|284.48|282.48|282.81|280.81|26
1722839070000|2024-08-05 06:24:30|282.94|280.94|281.5|279.5|283.46|281.46|281.5|279.5|35
1722839080000|2024-08-05 06:24:40|280.4|278.4|279.53|277.53|281.07|279.07|279.53|277.53|36
1722839090000|2024-08-05 06:24:50|279.47|277.47|278.87|276.87|279.49|277.49|278.8|276.8|26
1722839100000|2024-08-05 06:25:00|278.8|276.8|278.54|276.54|279.23|277.23|277.95|275.95|27
1722839110000|2024-08-05 06:25:10|279.14|277.14|278.13|276.13|280.7|278.7|277.85|275.85|27
1722839120000|2024-08-05 06:25:20|277.85|275.85|278.48|276.48|279.78|277.78|277.85|275.85|27
1722839130000|2024-08-05 06:25:30|278.03|276.03|277.01|275.01|278.03|276.03|276.78|274.78|15
1722839140000|2024-08-05 06:25:40|277.02|275.02|277.21|275.21|277.9|275.9|277.01|275.01|30
1722839150000|2024-08-05 06:25:50|278.06|276.06|278.48|276.48|278.92|276.92|277.13|275.13|30
1722839160000|2024-08-05 06:26:00|278.47|276.47|279.07|277.07|280.06|278.06|277.8|275.8|31
1722839170000|2024-08-05 06:26:10|279.09|277.09|280.2|278.2|280.74|278.74|279.01|277.01|36
1722839180000|2024-08-05 06:26:20|280.26|278.26|280.45|278.45|280.49|278.49|279.36|277.36|28
1722839190000|2024-08-05 06:26:30|280.43|278.43|278.94|276.94|280.43|278.43|278.87|276.87|23
1722839200000|2024-08-05 06:26:40|279.38|277.38|279.23|277.23|280.14|278.14|278.54|276.54|31
1722839210000|2024-08-05 06:26:50|279.26|277.26|280.42|278.42|280.61|278.61|279.09|277.09|29
1722839220000|2024-08-05 06:27:00|280.5|278.5|281.46|279.46|281.48|279.48|279.94|277.94|32
1722839230000|2024-08-05 06:27:10|281.48|279.48|281.9|279.9|282.01|280.01|281.26|279.26|26
1722839240000|2024-08-05 06:27:20|281.89|279.89|282.59|280.59|282.78|280.78|281.89|279.89|23
1722839250000|2024-08-05 06:27:30|282.38|280.38|281.75|279.75|282.38|280.38|281.7|279.7|25
1722839260000|2024-08-05 06:27:40|281.9|279.9|282.59|280.59|282.59|280.59|281.89|279.89|24
1722839270000|2024-08-05 06:27:50|282.38|280.38|283|281|283.27|281.27|282.38|280.38|31
1722839280000|2024-08-05 06:28:00|283.01|281.01|283.27|281.27|283.93|281.93|283|281|28
1722839290000|2024-08-05 06:28:10|283.26|281.26|282.73|280.73|283.27|281.27|282.65|280.65|30
1722839300000|2024-08-05 06:28:20|282.74|280.74|282.44|280.44|283.39|281.39|282.13|280.13|30
1722839310000|2024-08-05 06:28:30|282.46|280.46|282.76|280.76|283.44|281.44|282.46|280.46|33
1722839320000|2024-08-05 06:28:40|282.78|280.78|282.47|280.47|283|281|282.06|280.06|29
1722839330000|2024-08-05 06:28:50|282.45|280.45|282.43|280.43|282.75|280.75|282.23|280.23|32
1722839340000|2024-08-05 06:29:00|282.41|280.41|282.24|280.24|282.67|280.67|282.21|280.21|21
1722839350000|2024-08-05 06:29:10|282.09|280.09|282.12|280.12|282.12|280.12|281.76|279.76|17
1722839360000|2024-08-05 06:29:20|282.24|280.24|282.4|280.4|282.68|280.68|282.18|280.18|25
1722839370000|2024-08-05 06:29:30|282.27|280.27|281.98|279.98|282.69|280.69|281.98|279.98|23
1722839380000|2024-08-05 06:29:40|281.97|279.97|281.97|279.97|282.42|280.42|281.97|279.97|19
1722839390000|2024-08-05 06:29:50|281.99|279.99|281.54|279.54|281.99|279.99|281.54|279.54|21
1722839400000|2024-08-05 06:30:00|281.55|279.55|281.71|279.71|281.75|279.75|281.34|279.34|18
1722839410000|2024-08-05 06:30:10|281.72|279.72|281.83|279.83|281.88|279.88|281.48|279.48|23
1722839420000|2024-08-05 06:30:20|281.8|279.8|281.59|279.59|281.8|279.8|281.44|279.44|36
1722839430000|2024-08-05 06:30:30|281.58|279.58|281.47|279.47|281.85|279.85|281.47|279.47|25
1722839440000|2024-08-05 06:30:40|281.45|279.45|282.49|280.49|282.49|280.49|281.44|279.44|28
1722839450000|2024-08-05 06:30:50|282.6|280.6|283.14|281.14|283.14|281.14|282.6|280.6|29
1722839460000|2024-08-05 06:31:00|283.15|281.15|283.47|281.47|283.47|281.47|282.5|280.5|22
1722839470000|2024-08-05 06:31:10|283.48|281.48|283.8|281.8|283.81|281.81|283.44|281.44|25
1722839480000|2024-08-05 06:31:20|283.87|281.87|284.13|282.13|284.24|282.24|283.58|281.58|22
1722839490000|2024-08-05 06:31:30|284.12|282.12|284.33|282.33|284.43|282.43|284.12|282.12|21
1722839500000|2024-08-05 06:31:40|284.32|282.32|284.88|282.88|284.91|282.91|284.32|282.32|23
1722839510000|2024-08-05 06:31:50|284.95|282.95|285.44|283.44|285.44|283.44|284.95|282.95|29
1722839520000|2024-08-05 06:32:00|285.43|283.43|285.82|283.82|286.01|284.01|285.4|283.4|28
1722839530000|2024-08-05 06:32:10|286.03|284.03|285.79|283.79|286.17|284.17|285.69|283.69|28
1722839540000|2024-08-05 06:32:20|285.78|283.78|286.12|284.12|286.12|284.12|285.71|283.71|19
1722839550000|2024-08-05 06:32:30|286.13|284.13|287.34|285.34|287.34|285.34|286.13|284.13|21
1722839560000|2024-08-05 06:32:40|287.29|285.29|286.92|284.92|287.29|285.29|286.91|284.91|29
1722839570000|2024-08-05 06:32:50|286.88|284.88|286.85|284.85|286.88|284.88|286.32|284.32|29
1722839580000|2024-08-05 06:33:00|286.76|284.76|286.8|284.8|286.98|284.98|286.69|284.69|26
1722839590000|2024-08-05 06:33:10|286.71|284.71|286.6|284.6|286.84|284.84|286.48|284.48|28
1722839600000|2024-08-05 06:33:20|286.52|284.52|286.25|284.25|286.84|284.84|286.25|284.25|23
1722839610000|2024-08-05 06:33:30|286.26|284.26|286.93|284.93|286.93|284.93|286.09|284.09|23
1722839620000|2024-08-05 06:33:40|286.92|284.92|286.55|284.55|286.92|284.92|286.55|284.55|21
1722839630000|2024-08-05 06:33:50|286.5|284.5|286.84|284.84|287.03|285.03|286.5|284.5|23
1722839640000|2024-08-05 06:34:00|286.76|284.76|286.68|284.68|286.92|284.92|286.49|284.49|22
1722839650000|2024-08-05 06:34:10|286.67|284.67|286.67|284.67|286.85|284.85|286.5|284.5|21
1722839660000|2024-08-05 06:34:20|286.69|284.69|286.31|284.31|286.69|284.69|286.06|284.06|24
1722839670000|2024-08-05 06:34:30|286.2|284.2|285.93|283.93|286.31|284.31|285.92|283.92|35
1722839680000|2024-08-05 06:34:40|285.92|283.92|285.99|283.99|286.03|284.03|285.61|283.61|31
1722839690000|2024-08-05 06:34:50|285.98|283.98|285.44|283.44|286|284|285.42|283.42|31
1722839700000|2024-08-05 06:35:00|285.54|283.54|286.09|284.09|286.09|284.09|285.48|283.48|26
1722839710000|2024-08-05 06:35:10|286.11|284.11|285.69|283.69|286.36|284.36|285.69|283.69|30
1722839720000|2024-08-05 06:35:20|285.68|283.68|284.88|282.88|285.7|283.7|284.88|282.88|28
1722839730000|2024-08-05 06:35:30|284.83|282.83|284.32|282.32|285.09|283.09|284.32|282.32|32
1722839740000|2024-08-05 06:35:40|284.26|282.26|284.49|282.49|284.6|282.6|284.18|282.18|23
1722839750000|2024-08-05 06:35:50|284.61|282.61|284.51|282.51|284.61|282.61|284.49|282.49|16
1722839760000|2024-08-05 06:36:00|284.57|282.57|284.28|282.28|284.91|282.91|284.28|282.28|29
1722839770000|2024-08-05 06:36:10|284.27|282.27|283.59|281.59|284.27|282.27|283.53|281.53|23
1722839780000|2024-08-05 06:36:20|283.58|281.58|283.82|281.82|283.82|281.82|282.94|280.94|37
1722839790000|2024-08-05 06:36:30|283.91|281.91|283.72|281.72|284.02|282.02|283.68|281.68|24
1722839800000|2024-08-05 06:36:40|283.51|281.51|284.47|282.47|284.5|282.5|283.48|281.48|26
1722839810000|2024-08-05 06:36:50|284.46|282.46|284.04|282.04|284.46|282.46|284.04|282.04|28
1722839820000|2024-08-05 06:37:00|284.16|282.16|284.12|282.12|284.43|282.43|284.1|282.1|29
1722839830000|2024-08-05 06:37:10|284.1|282.1|283.26|281.26|284.1|282.1|283.26|281.26|22
1722839840000|2024-08-05 06:37:20|283.27|281.27|282.56|280.56|283.27|281.27|282.43|280.43|29
1722839850000|2024-08-05 06:37:30|282.75|280.75|282.3|280.3|283.05|281.05|282.3|280.3|24
1722839860000|2024-08-05 06:37:40|282.31|280.31|282.45|280.45|282.45|280.45|282.11|280.11|33
1722839870000|2024-08-05 06:37:50|282.43|280.43|282.34|280.34|282.56|280.56|282.34|280.34|21
1722839880000|2024-08-05 06:38:00|282.35|280.35|284.15|282.15|284.15|282.15|282.35|280.35|36
1722839890000|2024-08-05 06:38:10|284.01|282.01|283.62|281.62|284.04|282.04|283.54|281.54|18
1722839900000|2024-08-05 06:38:20|283.66|281.66|284.08|282.08|284.16|282.16|283.62|281.62|21
1722839910000|2024-08-05 06:38:30|284.02|282.02|284.17|282.17|284.17|282.17|283.76|281.76|22
1722839920000|2024-08-05 06:38:40|284.44|282.44|284.68|282.68|284.89|282.89|284.44|282.44|22
1722839930000|2024-08-05 06:38:50|284.66|282.66|284.66|282.66|284.67|282.67|284.44|282.44|22
1722839940000|2024-08-05 06:39:00|284.67|282.67|284.43|282.43|284.84|282.84|284.43|282.43|28
1722839950000|2024-08-05 06:39:10|284.4|282.4|283.53|281.53|284.4|282.4|283.32|281.32|23
1722839960000|2024-08-05 06:39:20|283.51|281.51|283.38|281.38|283.65|281.65|283.23|281.23|23
1722839970000|2024-08-05 06:39:30|283.36|281.36|282.94|280.94|283.36|281.36|282.61|280.61|28
1722839980000|2024-08-05 06:39:40|282.81|280.81|282.29|280.29|282.83|280.83|282.28|280.28|31
1722839990000|2024-08-05 06:39:50|282.34|280.34|281.67|279.67|282.36|280.36|281.67|279.67|21
1722840000000|2024-08-05 06:40:00|281.66|279.66|281.89|279.89|282.59|280.59|281.66|279.66|31
1722840010000|2024-08-05 06:40:10|281.9|279.9|281.01|279.01|281.9|279.9|280.83|278.83|23
1722840020000|2024-08-05 06:40:20|280.89|278.89|279.68|277.68|280.89|278.89|279.12|277.12|27
1722840030000|2024-08-05 06:40:30|279.77|277.77|278.94|276.94|280.19|278.19|278.92|276.92|22
1722840040000|2024-08-05 06:40:40|278.97|276.97|277.92|275.92|278.97|276.97|277.91|275.91|25
1722840050000|2024-08-05 06:40:50|277.91|275.91|277.94|275.94|278.62|276.62|277.79|275.79|29
1722840060000|2024-08-05 06:41:00|277.95|275.95|277.52|275.52|278.23|276.23|277.47|275.47|27
1722840070000|2024-08-05 06:41:10|277.51|275.51|279.02|277.02|279.11|277.11|277.4|275.4|33
1722840080000|2024-08-05 06:41:20|279.27|277.27|279.45|277.45|279.81|277.81|279.25|277.25|26
1722840090000|2024-08-05 06:41:30|279.22|277.22|278.62|276.62|279.49|277.49|278.59|276.59|33
1722840100000|2024-08-05 06:41:40|278.67|276.67|278.66|276.66|278.91|276.91|278.44|276.44|28
1722840110000|2024-08-05 06:41:50|278.76|276.76|278.01|276.01|278.76|276.76|277.91|275.91|25
1722840120000|2024-08-05 06:42:00|278|276|279.27|277.27|279.27|277.27|277.66|275.66|32
1722840130000|2024-08-05 06:42:10|279.31|277.31|277.83|275.83|279.69|277.69|277.83|275.83|29
1722840140000|2024-08-05 06:42:20|277.56|275.56|278.07|276.07|278.07|276.07|277.13|275.13|26
1722840150000|2024-08-05 06:42:30|278.06|276.06|277.67|275.67|278.08|276.08|277.52|275.52|33
1722840160000|2024-08-05 06:42:40|277.64|275.64|277.67|275.67|277.86|275.86|277.33|275.33|27
1722840170000|2024-08-05 06:42:50|277.55|275.55|277.43|275.43|277.55|275.55|276.96|274.96|28
1722840180000|2024-08-05 06:43:00|277.48|275.48|278.81|276.81|278.81|276.81|277.48|275.48|31
1722840190000|2024-08-05 06:43:10|278.87|276.87|279.4|277.4|279.4|277.4|278.79|276.79|32
1722840200000|2024-08-05 06:43:20|279.43|277.43|280.38|278.38|280.38|278.38|279.42|277.42|30
1722840210000|2024-08-05 06:43:30|280.39|278.39|279.39|277.39|280.84|278.84|279.39|277.39|31
1722840220000|2024-08-05 06:43:40|279.47|277.47|279.33|277.33|279.88|277.88|279.1|277.1|27
1722840230000|2024-08-05 06:43:50|279.27|277.27|279.29|277.29|279.44|277.44|279.19|277.19|24
1722840240000|2024-08-05 06:44:00|279.28|277.28|279.15|277.15|279.62|277.62|279.09|277.09|30
1722840250000|2024-08-05 06:44:10|279.14|277.14|279.31|277.31|279.63|277.63|279.11|277.11|31
1722840260000|2024-08-05 06:44:20|279.58|277.58|280.23|278.23|280.67|278.67|279.41|277.41|31
1722840270000|2024-08-05 06:44:30|280.14|278.14|280.28|278.28|280.28|278.28|279.93|277.93|25
1722840280000|2024-08-05 06:44:40|280.32|278.32|280.67|278.67|280.68|278.68|280.12|278.12|31
1722840290000|2024-08-05 06:44:50|280.66|278.66|280.78|278.78|280.89|278.89|280.49|278.49|28
1722840300000|2024-08-05 06:45:00|280.76|278.76|281.83|279.83|281.85|279.85|280.34|278.34|32
1722840310000|2024-08-05 06:45:10|281.82|279.82|282.09|280.09|282.8|280.8|281.79|279.79|34
1722840320000|2024-08-05 06:45:20|282.06|280.06|281.25|279.25|282.06|280.06|281.01|279.01|31
1722840330000|2024-08-05 06:45:30|281.12|279.12|281.21|279.21|281.21|279.21|280.38|278.38|32
1722840340000|2024-08-05 06:45:40|281.22|279.22|282.03|280.03|282.03|280.03|281.22|279.22|31
1722840350000|2024-08-05 06:45:50|282.04|280.04|281.85|279.85|282.33|280.33|281.72|279.72|28
1722840360000|2024-08-05 06:46:00|281.83|279.83|281.65|279.65|281.94|279.94|281.37|279.37|27
1722840370000|2024-08-05 06:46:10|281.84|279.84|282.44|280.44|282.59|280.59|281.84|279.84|29
1722840380000|2024-08-05 06:46:20|282.51|280.51|282.78|280.78|282.78|280.78|282.51|280.51|30
1722840390000|2024-08-05 06:46:30|282.84|280.84|283.24|281.24|283.29|281.29|282.84|280.84|28
1722840400000|2024-08-05 06:46:40|283.23|281.23|282.83|280.83|283.34|281.34|282.8|280.8|28
1722840410000|2024-08-05 06:46:50|282.88|280.88|283.61|281.61|283.61|281.61|282.88|280.88|31
1722840420000|2024-08-05 06:47:00|283.59|281.59|284.67|282.67|284.67|282.67|283.54|281.54|32
1722840430000|2024-08-05 06:47:10|284.64|282.64|284.67|282.67|284.67|282.67|284.34|282.34|35
1722840440000|2024-08-05 06:47:20|284.68|282.68|286.11|284.11|286.12|284.12|284.68|282.68|30
1722840450000|2024-08-05 06:47:30|285.92|283.92|286.05|284.05|286.14|284.14|285.72|283.72|30
1722840460000|2024-08-05 06:47:40|286.04|284.04|286.09|284.09|286.14|284.14|285.96|283.96|29
1722840470000|2024-08-05 06:47:50|286.1|284.1|286.06|284.06|286.27|284.27|285.94|283.94|28
1722840480000|2024-08-05 06:48:00|286.03|284.03|285.84|283.84|286.03|284.03|285.59|283.59|32
1722840490000|2024-08-05 06:48:10|285.83|283.83|286.42|284.42|286.71|284.71|285.8|283.8|29
1722840500000|2024-08-05 06:48:20|286.35|284.35|286.26|284.26|286.35|284.35|285.75|283.75|30
1722840510000|2024-08-05 06:48:30|286.33|284.33|286.8|284.8|286.81|284.81|286.29|284.29|27
1722840520000|2024-08-05 06:48:40|286.92|284.92|287.05|285.05|287.05|285.05|286.82|284.82|25
1722840530000|2024-08-05 06:48:50|287.13|285.13|288.23|286.23|288.27|286.27|287.13|285.13|27
1722840540000|2024-08-05 06:49:00|288.24|286.24|287.91|285.91|288.24|286.24|287.91|285.91|29
1722840550000|2024-08-05 06:49:10|287.9|285.9|287.23|285.23|287.9|285.9|287.17|285.17|29
1722840560000|2024-08-05 06:49:20|287.22|285.22|287.27|285.27|287.3|285.3|287.01|285.01|27
1722840570000|2024-08-05 06:49:30|287.33|285.33|287.37|285.37|287.58|285.58|287.25|285.25|26
1722840580000|2024-08-05 06:49:40|287.36|285.36|287.31|285.31|287.54|285.54|287.05|285.05|26
1722840590000|2024-08-05 06:49:50|287.3|285.3|287.41|285.41|287.42|285.42|287.13|285.13|28
1722840600000|2024-08-05 06:50:00|287.32|285.32|287.37|285.37|287.37|285.37|287.08|285.08|22
1722840610000|2024-08-05 06:50:10|287.55|285.55|288.12|286.12|288.15|286.15|287.52|285.52|26
1722840620000|2024-08-05 06:50:20|288.13|286.13|288.96|286.96|288.98|286.98|288.13|286.13|23
1722840630000|2024-08-05 06:50:30|289.08|287.08|288.93|286.93|289.1|287.1|288.88|286.88|35
1722840640000|2024-08-05 06:50:40|288.9|286.9|289.06|287.06|289.2|287.2|288.89|286.89|29
1722840650000|2024-08-05 06:50:50|288.91|286.91|288.52|286.52|288.91|286.91|288.51|286.51|32
1722840660000|2024-08-05 06:51:00|288.46|286.46|288.1|286.1|288.46|286.46|288.06|286.06|24
1722840670000|2024-08-05 06:51:10|288.09|286.09|288.51|286.51|288.51|286.51|288.09|286.09|29
1722840680000|2024-08-05 06:51:20|288.47|286.47|287.87|285.87|288.47|286.47|287.87|285.87|36
1722840690000|2024-08-05 06:51:30|287.78|285.78|287.66|285.66|288.03|286.03|287.66|285.66|34
1722840700000|2024-08-05 06:51:40|287.68|285.68|287.64|285.64|287.79|285.79|287.45|285.45|26
1722840710000|2024-08-05 06:51:50|287.65|285.65|287.28|285.28|287.72|285.72|287.16|285.16|35
1722840720000|2024-08-05 06:52:00|287.27|285.27|286.56|284.56|287.3|285.3|286.56|284.56|19
1722840730000|2024-08-05 06:52:10|286.58|284.58|286.4|284.4|286.85|284.85|286.17|284.17|31
1722840740000|2024-08-05 06:52:20|286.37|284.37|285.88|283.88|286.37|284.37|285.88|283.88|27
1722840750000|2024-08-05 06:52:30|285.87|283.87|286.19|284.19|286.31|284.31|285.87|283.87|30
1722840760000|2024-08-05 06:52:40|286.13|284.13|286.23|284.23|286.23|284.23|286.11|284.11|25
1722840770000|2024-08-05 06:52:50|286.19|284.19|286.2|284.2|286.23|284.23|286.13|284.13|26
1722840780000|2024-08-05 06:53:00|286.23|284.23|286.73|284.73|286.73|284.73|286.17|284.17|26
1722840790000|2024-08-05 06:53:10|286.74|284.74|287.54|285.54|287.54|285.54|286.74|284.74|28
1722840800000|2024-08-05 06:53:20|287.57|285.57|286.79|284.79|287.59|285.59|286.79|284.79|33
1722840810000|2024-08-05 06:53:30|286.78|284.78|285.56|283.56|286.78|284.78|285.54|283.54|27
1722840820000|2024-08-05 06:53:40|285.55|283.55|285.51|283.51|285.71|283.71|285.26|283.26|32
1722840830000|2024-08-05 06:53:50|285.52|283.52|285.95|283.95|285.96|283.96|285.51|283.51|28
1722840840000|2024-08-05 06:54:00|285.96|283.96|286.28|284.28|286.33|284.33|285.68|283.68|35
1722840850000|2024-08-05 06:54:10|286.2|284.2|286.72|284.72|286.72|284.72|286.15|284.15|29
1722840860000|2024-08-05 06:54:20|286.88|284.88|286.28|284.28|287.03|285.03|286.28|284.28|23
1722840870000|2024-08-05 06:54:30|286.27|284.27|285.67|283.67|286.27|284.27|285.54|283.54|31
1722840880000|2024-08-05 06:54:40|285.85|283.85|286.42|284.42|286.63|284.63|285.85|283.85|26
1722840890000|2024-08-05 06:54:50|286.29|284.29|286.11|284.11|286.39|284.39|286.09|284.09|29
1722840900000|2024-08-05 06:55:00|286.16|284.16|285.71|283.71|286.32|284.32|285.71|283.71|26
1722840910000|2024-08-05 06:55:10|285.7|283.7|286.42|284.42|286.42|284.42|285.45|283.45|32
1722840920000|2024-08-05 06:55:20|286.44|284.44|286.81|284.81|286.9|284.9|286.44|284.44|33
1722840930000|2024-08-05 06:55:30|286.8|284.8|286.23|284.23|286.8|284.8|286.19|284.19|29
1722840940000|2024-08-05 06:55:40|286.22|284.22|286.6|284.6|286.6|284.6|286.16|284.16|28
1722840950000|2024-08-05 06:55:50|286.61|284.61|286.5|284.5|286.73|284.73|286.43|284.43|20
1722840960000|2024-08-05 06:56:00|286.48|284.48|287.02|285.02|287.22|285.22|286.42|284.42|30
1722840970000|2024-08-05 06:56:10|287|285|286.49|284.49|287|285|286.35|284.35|29
1722840980000|2024-08-05 06:56:20|286.47|284.47|286.08|284.08|286.47|284.47|286.05|284.05|26
1722840990000|2024-08-05 06:56:30|286.09|284.09|286.44|284.44|286.44|284.44|286.09|284.09|25
1722841000000|2024-08-05 06:56:40|286.45|284.45|286.89|284.89|286.89|284.89|286.45|284.45|31
1722841010000|2024-08-05 06:56:50|286.92|284.92|287.35|285.35|287.44|285.44|286.92|284.92|24
1722841020000|2024-08-05 06:57:00|287.33|285.33|286.83|284.83|287.37|285.37|286.83|284.83|27
1722841030000|2024-08-05 06:57:10|286.77|284.77|286.32|284.32|286.77|284.77|286.32|284.32|27
1722841040000|2024-08-05 06:57:20|286.23|284.23|285.85|283.85|286.24|284.24|285.85|283.85|31
1722841050000|2024-08-05 06:57:30|285.84|283.84|285.84|283.84|285.84|283.84|285.66|283.66|29
1722841060000|2024-08-05 06:57:40|285.85|283.85|285.79|283.79|286.04|284.04|285.77|283.77|27
1722841070000|2024-08-05 06:57:50|285.8|283.8|286.04|284.04|286.09|284.09|285.76|283.76|27
1722841080000|2024-08-05 06:58:00|286.05|284.05|287.17|285.17|287.17|285.17|286.05|284.05|28
1722841090000|2024-08-05 06:58:10|287.23|285.23|286.94|284.94|287.38|285.38|286.84|284.84|33
1722841100000|2024-08-05 06:58:20|286.92|284.92|286.29|284.29|286.92|284.92|286.28|284.28|30
1722841110000|2024-08-05 06:58:30|286.3|284.3|287.14|285.14|287.14|285.14|286.29|284.29|31
1722841120000|2024-08-05 06:58:40|287.11|285.11|287.62|285.62|287.62|285.62|287.11|285.11|34
1722841130000|2024-08-05 06:58:50|287.63|285.63|287.83|285.83|288.09|286.09|287.62|285.62|33
1722841140000|2024-08-05 06:59:00|287.8|285.8|287.79|285.79|288.05|286.05|287.78|285.78|31
1722841150000|2024-08-05 06:59:10|287.8|285.8|287.91|285.91|287.94|285.94|287.62|285.62|31
1722841160000|2024-08-05 06:59:20|288.01|286.01|287.91|285.91|288.1|286.1|287.83|285.83|31
1722841170000|2024-08-05 06:59:30|287.9|285.9|288.16|286.16|288.16|286.16|287.73|285.73|27
1722841180000|2024-08-05 06:59:40|288.15|286.15|288.77|286.77|288.82|286.82|288.1|286.1|27
1722841190000|2024-08-05 06:59:50|288.8|286.8|288.81|286.81|288.93|286.93|288.79|286.79|23
1722841200000|2024-08-05 07:00:00|288.8|286.8|288.33|286.33|288.83|286.83|288.33|286.33|28
1722841210000|2024-08-05 07:00:10|288.34|286.34|287.97|285.97|288.34|286.34|287.8|285.8|17
1722841220000|2024-08-05 07:00:20|287.95|285.95|287.73|285.73|288.14|286.14|287.73|285.73|30
1722841230000|2024-08-05 07:00:30|287.74|285.74|287.81|285.81|287.82|285.82|287.27|285.27|34
1722841240000|2024-08-05 07:00:40|287.77|285.77|287.45|285.45|287.77|285.77|287.43|285.43|20
1722841250000|2024-08-05 07:00:50|287.22|285.22|287.2|285.2|287.26|285.26|287.08|285.08|24
1722841260000|2024-08-05 07:01:00|287.21|285.21|287.09|285.09|287.61|285.61|287.09|285.09|26
1722841270000|2024-08-05 07:01:10|287.14|285.14|287.13|285.13|287.43|285.43|286.99|284.99|28
1722841280000|2024-08-05 07:01:20|287.14|285.14|287.41|285.41|287.41|285.41|287.14|285.14|12
1722841290000|2024-08-05 07:01:30|287.39|285.39|287.28|285.28|287.39|285.39|287.23|285.23|22
1722841300000|2024-08-05 07:01:40|287.38|285.38|288.1|286.1|288.21|286.21|287.38|285.38|27
1722841310000|2024-08-05 07:01:50|288.11|286.11|288.52|286.52|288.52|286.52|288.07|286.07|21
1722841320000|2024-08-05 07:02:00|288.53|286.53|289.11|287.11|289.31|287.31|288.53|286.53|28
1722841330000|2024-08-05 07:02:10|289.1|287.1|288.11|286.11|289.1|287.1|288.11|286.11|30
1722841340000|2024-08-05 07:02:20|288.09|286.09|288.54|286.54|288.88|286.88|288.09|286.09|28
1722841350000|2024-08-05 07:02:30|288.52|286.52|288.16|286.16|288.57|286.57|288.16|286.16|20
1722841360000|2024-08-05 07:02:40|288.17|286.17|288.73|286.73|288.73|286.73|288.17|286.17|29
1722841370000|2024-08-05 07:02:50|288.78|286.78|288.84|286.84|288.98|286.98|288.7|286.7|22
1722841380000|2024-08-05 07:03:00|288.83|286.83|288.4|286.4|288.83|286.83|288.08|286.08|28
1722841390000|2024-08-05 07:03:10|288.43|286.43|288.53|286.53|288.8|286.8|288.4|286.4|25
1722841400000|2024-08-05 07:03:20|288.51|286.51|289.12|287.12|289.12|287.12|288.45|286.45|32
1722841410000|2024-08-05 07:03:30|289.34|287.34|289.69|287.69|289.73|287.73|289.34|287.34|25
1722841420000|2024-08-05 07:03:40|289.72|287.72|289.78|287.78|289.78|287.78|289.72|287.72|12
1722841430000|2024-08-05 07:03:50|289.79|287.79|290.22|288.22|290.28|288.28|289.79|287.79|19
1722841440000|2024-08-05 07:04:00|290.23|288.23|290.88|288.88|290.88|288.88|290.23|288.23|26
1722841450000|2024-08-05 07:04:10|290.93|288.93|290.46|288.46|291.21|289.21|290.29|288.29|30
1722841460000|2024-08-05 07:04:20|290.42|288.42|290.52|288.52|290.54|288.54|290.26|288.26|23
1722841470000|2024-08-05 07:04:30|290.49|288.49|290.69|288.69|290.87|288.87|290.47|288.47|21
1722841480000|2024-08-05 07:04:40|290.65|288.65|290.39|288.39|290.7|288.7|290.39|288.39|18
1722841490000|2024-08-05 07:04:50|290.19|288.19|290.42|288.42|290.44|288.44|290.18|288.18|25
1722841500000|2024-08-05 07:05:00|290.43|288.43|290.44|288.44|290.59|288.59|290.42|288.42|23
1722841510000|2024-08-05 07:05:10|290.43|288.43|290.43|288.43|290.77|288.77|290.43|288.43|28
1722841520000|2024-08-05 07:05:20|290.42|288.42|290.37|288.37|290.69|288.69|290.33|288.33|22
1722841530000|2024-08-05 07:05:30|290.17|288.17|289.88|287.88|290.17|288.17|289.82|287.82|18
1722841540000|2024-08-05 07:05:40|289.87|287.87|289.95|287.95|289.99|287.99|289.82|287.82|18
1722841550000|2024-08-05 07:05:50|289.96|287.96|290.18|288.18|290.19|288.19|289.96|287.96|19
1722841560000|2024-08-05 07:06:00|290.19|288.19|289.97|287.97|290.26|288.26|289.8|287.8|24
1722841570000|2024-08-05 07:06:10|289.93|287.93|289.43|287.43|289.93|287.93|289.35|287.35|28
1722841580000|2024-08-05 07:06:20|289.4|287.4|289.1|287.1|289.4|287.4|289|287|23
1722841590000|2024-08-05 07:06:30|289.11|287.11|289.09|287.09|289.18|287.18|288.96|286.96|25
1722841600000|2024-08-05 07:06:40|289.08|287.08|289.03|287.03|289.26|287.26|288.99|286.99|20
1722841610000|2024-08-05 07:06:50|289.05|287.05|289|287|289.09|287.09|288.94|286.94|24
1722841620000|2024-08-05 07:07:00|289.05|287.05|289.7|287.7|289.75|287.75|289.05|287.05|28
1722841630000|2024-08-05 07:07:10|289.71|287.71|290.19|288.19|290.2|288.2|289.71|287.71|19
1722841640000|2024-08-05 07:07:20|290.2|288.2|291.11|289.11|291.44|289.44|290.2|288.2|28
1722841650000|2024-08-05 07:07:30|291.1|289.1|291.27|289.27|291.37|289.37|290.73|288.73|38
1722841660000|2024-08-05 07:07:40|291.25|289.25|291.57|289.57|291.63|289.63|291.21|289.21|27
1722841670000|2024-08-05 07:07:50|291.58|289.58|291.74|289.74|291.98|289.98|291.58|289.58|27
1722841680000|2024-08-05 07:08:00|291.73|289.73|291.14|289.14|291.74|289.74|290.88|288.88|32
1722841690000|2024-08-05 07:08:10|291.1|289.1|290.82|288.82|291.32|289.32|290.82|288.82|26
1722841700000|2024-08-05 07:08:20|290.8|288.8|290.89|288.89|290.92|288.92|290.51|288.51|35
1722841710000|2024-08-05 07:08:30|290.88|288.88|291.32|289.32|291.32|289.32|290.77|288.77|26
1722841720000|2024-08-05 07:08:40|291.3|289.3|291.27|289.27|291.54|289.54|291.14|289.14|22
1722841730000|2024-08-05 07:08:50|291.25|289.25|291.26|289.26|291.3|289.3|291.25|289.25|20
1722841740000|2024-08-05 07:09:00|291.25|289.25|291.79|289.79|291.79|289.79|291.15|289.15|28
1722841750000|2024-08-05 07:09:10|291.8|289.8|292.55|290.55|292.55|290.55|291.8|289.8|31
1722841760000|2024-08-05 07:09:20|292.57|290.57|291.97|289.97|292.63|290.63|291.95|289.95|29
1722841770000|2024-08-05 07:09:30|292.05|290.05|292.53|290.53|292.53|290.53|292.03|290.03|30
1722841780000|2024-08-05 07:09:40|292.54|290.54|291.97|289.97|292.59|290.59|291.92|289.92|27
1722841790000|2024-08-05 07:09:50|291.96|289.96|291.69|289.69|291.98|289.98|291.69|289.69|22
1722841800000|2024-08-05 07:10:00|291.64|289.64|292.05|290.05|292.33|290.33|291.61|289.61|33
1722841810000|2024-08-05 07:10:10|292.01|290.01|292.31|290.31|292.41|290.41|292|290|26
1722841820000|2024-08-05 07:10:20|292.34|290.34|292.55|290.55|292.56|290.56|292.32|290.32|22
1722841830000|2024-08-05 07:10:30|292.51|290.51|292.34|290.34|292.51|290.51|292.1|290.1|24
1722841840000|2024-08-05 07:10:40|292.33|290.33|292.53|290.53|292.53|290.53|292.3|290.3|9
1722841850000|2024-08-05 07:10:50|292.5|290.5|292.9|290.9|292.9|290.9|292.5|290.5|17
1722841860000|2024-08-05 07:11:00|292.89|290.89|293.38|291.38|293.38|291.38|292.4|290.4|24
1722841870000|2024-08-05 07:11:10|293.32|291.32|293.08|291.08|293.34|291.34|293.08|291.08|20
1722841880000|2024-08-05 07:11:20|293.06|291.06|293.01|291.01|293.16|291.16|293.01|291.01|17
1722841890000|2024-08-05 07:11:30|293|291|292.43|290.43|293|291|292.43|290.43|21
1722841900000|2024-08-05 07:11:40|292.23|290.23|292.63|290.63|292.64|290.64|292.21|290.21|25
1722841910000|2024-08-05 07:11:50|292.61|290.61|292.93|290.93|293.01|291.01|292.61|290.61|19
1722841920000|2024-08-05 07:12:00|292.91|290.91|292.87|290.87|293.17|291.17|292.87|290.87|16
1722841930000|2024-08-05 07:12:10|292.84|290.84|292.63|290.63|292.84|290.84|292.38|290.38|25
1722841940000|2024-08-05 07:12:20|292.68|290.68|292.13|290.13|292.79|290.79|292.13|290.13|20
1722841950000|2024-08-05 07:12:30|292.12|290.12|292.03|290.03|292.2|290.2|291.92|289.92|24
1722841960000|2024-08-05 07:12:40|292.04|290.04|291.92|289.92|292.04|290.04|291.92|289.92|18
1722841970000|2024-08-05 07:12:50|291.95|289.95|292.01|290.01|292.08|290.08|291.93|289.93|19
1722841980000|2024-08-05 07:13:00|292.02|290.02|291.54|289.54|292.17|290.17|291.54|289.54|28
1722841990000|2024-08-05 07:13:10|291.51|289.51|291.44|289.44|291.51|289.51|291.4|289.4|18
1722842000000|2024-08-05 07:13:20|291.47|289.47|291.55|289.55|291.56|289.56|291.45|289.45|16
1722842010000|2024-08-05 07:13:30|291.56|289.56|291.63|289.63|291.65|289.65|291.56|289.56|15
1722842020000|2024-08-05 07:13:40|291.8|289.8|292.21|290.21|292.32|290.32|291.8|289.8|21
1722842030000|2024-08-05 07:13:50|292.2|290.2|292.61|290.61|292.61|290.61|292.2|290.2|22
1722842040000|2024-08-05 07:14:00|292.66|290.66|292.79|290.79|292.91|290.91|292.66|290.66|21
1722842050000|2024-08-05 07:14:10|292.8|290.8|292.58|290.58|292.8|290.8|292.58|290.58|19
1722842060000|2024-08-05 07:14:20|292.33|290.33|292.06|290.06|292.33|290.33|291.92|289.92|30
1722842070000|2024-08-05 07:14:30|291.98|289.98|291.78|289.78|292.03|290.03|291.58|289.58|24
1722842080000|2024-08-05 07:14:40|291.77|289.77|291.66|289.66|291.77|289.77|291.65|289.65|22
1722842090000|2024-08-05 07:14:50|291.69|289.69|291.85|289.85|291.9|289.9|291.4|289.4|24
1722842100000|2024-08-05 07:15:00|291.84|289.84|292.06|290.06|292.1|290.1|291.74|289.74|22
1722842110000|2024-08-05 07:15:10|292.07|290.07|292.16|290.16|292.21|290.21|292.07|290.07|17
1722842120000|2024-08-05 07:15:20|292.18|290.18|292.08|290.08|292.18|290.18|292.08|290.08|17
1722842130000|2024-08-05 07:15:30|292.09|290.09|291.95|289.95|292.18|290.18|291.95|289.95|17
1722842140000|2024-08-05 07:15:40|291.94|289.94|291.57|289.57|291.94|289.94|291.57|289.57|9
1722842150000|2024-08-05 07:15:50|291.56|289.56|291.56|289.56|291.58|289.58|291.03|289.03|25
1722842160000|2024-08-05 07:16:00|291.54|289.54|292.09|290.09|292.09|290.09|291.26|289.26|28
1722842170000|2024-08-05 07:16:10|292.18|290.18|292.24|290.24|292.38|290.38|292.18|290.18|19
1722842180000|2024-08-05 07:16:20|292.23|290.23|292.02|290.02|292.23|290.23|292.02|290.02|16
1722842190000|2024-08-05 07:16:30|292.01|290.01|292.05|290.05|292.07|290.07|291.95|289.95|15
1722842200000|2024-08-05 07:16:40|292.03|290.03|292.26|290.26|292.3|290.3|292.01|290.01|21
1722842210000|2024-08-05 07:16:50|292.25|290.25|292.37|290.37|292.37|290.37|292.25|290.25|13
1722842220000|2024-08-05 07:17:00|292.38|290.38|292.49|290.49|292.67|290.67|292.28|290.28|22
1722842230000|2024-08-05 07:17:10|292.57|290.57|292.96|290.96|292.96|290.96|292.46|290.46|30
1722842240000|2024-08-05 07:17:20|292.95|290.95|293.08|291.08|293.08|291.08|292.91|290.91|23
1722842250000|2024-08-05 07:17:30|293.09|291.09|293.3|291.3|293.38|291.38|293.09|291.09|16
1722842260000|2024-08-05 07:17:40|293.32|291.32|293.38|291.38|293.38|291.38|293.27|291.27|18
1722842270000|2024-08-05 07:17:50|293.37|291.37|293.94|291.94|294.1|292.1|293.37|291.37|23
1722842280000|2024-08-05 07:18:00|293.84|291.84|294.08|292.08|294.21|292.21|293.77|291.77|30
1722842290000|2024-08-05 07:18:10|294.09|292.09|294.2|292.2|294.24|292.24|293.92|291.92|30
1722842300000|2024-08-05 07:18:20|294.21|292.21|294.27|292.27|294.3|292.3|294.08|292.08|25
1722842310000|2024-08-05 07:18:30|294.24|292.24|294.14|292.14|294.26|292.26|294.14|292.14|18
1722842320000|2024-08-05 07:18:40|294.16|292.16|294.13|292.13|294.22|292.22|294.09|292.09|21
1722842330000|2024-08-05 07:18:50|294.15|292.15|294.08|292.08|294.2|292.2|294.04|292.04|21
1722842340000|2024-08-05 07:19:00|294.06|292.06|293.8|291.8|294.1|292.1|293.78|291.78|22
1722842350000|2024-08-05 07:19:10|293.75|291.75|293.77|291.77|293.82|291.82|293.75|291.75|14
1722842360000|2024-08-05 07:19:20|293.76|291.76|293.98|291.98|294.15|292.15|293.76|291.76|25
1722842370000|2024-08-05 07:19:30|294.01|292.01|294.11|292.11|294.18|292.18|294.01|292.01|26
1722842380000|2024-08-05 07:19:40|294.09|292.09|294.1|292.1|294.2|292.2|294.05|292.05|19
1722842390000|2024-08-05 07:19:50|294.22|292.22|294.14|292.14|294.22|292.22|294.13|292.13|12
1722842400000|2024-08-05 07:20:00|294.08|292.08|293.9|291.9|294.25|292.25|293.78|291.78|23
1722842410000|2024-08-05 07:20:10|293.91|291.91|294.03|292.03|294.1|292.1|293.91|291.91|21
1722842420000|2024-08-05 07:20:20|294.04|292.04|294.15|292.15|294.15|292.15|293.96|291.96|24
1722842430000|2024-08-05 07:20:30|294.26|292.26|294.06|292.06|294.28|292.28|293.99|291.99|19
1722842440000|2024-08-05 07:20:40|294.13|292.13|294.16|292.16|294.25|292.25|294.13|292.13|20
1722842450000|2024-08-05 07:20:50|294.19|292.19|294.34|292.34|294.34|292.34|294.19|292.19|17
1722842460000|2024-08-05 07:21:00|294.5|292.5|294.79|292.79|295.04|293.04|294.5|292.5|26
1722842470000|2024-08-05 07:21:10|295|293|295|293|295|293|294.66|292.66|29
1722842480000|2024-08-05 07:21:20|294.94|292.94|294.64|292.64|294.97|292.97|294.61|292.61|32
1722842490000|2024-08-05 07:21:30|294.65|292.65|295.32|293.32|295.32|293.32|294.65|292.65|28
1722842500000|2024-08-05 07:21:40|295.31|293.31|295.61|293.61|295.61|293.61|295.14|293.14|26
1722842510000|2024-08-05 07:21:50|295.62|293.62|295.23|293.23|295.66|293.66|295.11|293.11|24
1722842520000|2024-08-05 07:22:00|295.24|293.24|294.98|292.98|295.37|293.37|294.98|292.98|27
1722842530000|2024-08-05 07:22:10|294.84|292.84|294.8|292.8|294.84|292.84|294.71|292.71|20
1722842540000|2024-08-05 07:22:20|294.81|292.81|294.97|292.97|295.07|293.07|294.7|292.7|22
1722842550000|2024-08-05 07:22:30|295.01|293.01|295.04|293.04|295.14|293.14|294.93|292.93|22
1722842560000|2024-08-05 07:22:40|295.03|293.03|294.64|292.64|295.09|293.09|294.6|292.6|20
1722842570000|2024-08-05 07:22:50|294.63|292.63|294.78|292.78|294.78|292.78|294.56|292.56|21
1722842580000|2024-08-05 07:23:00|294.77|292.77|294.85|292.85|294.9|292.9|294.65|292.65|27
1722842590000|2024-08-05 07:23:10|294.8|292.8|294.42|292.42|294.8|292.8|294.22|292.22|30
1722842600000|2024-08-05 07:23:20|294.41|292.41|294.05|292.05|294.41|292.41|294.03|292.03|24
1722842610000|2024-08-05 07:23:30|294.1|292.1|294.53|292.53|294.53|292.53|293.99|291.99|29
1722842620000|2024-08-05 07:23:40|294.52|292.52|294.64|292.64|294.93|292.93|294.45|292.45|28
1722842630000|2024-08-05 07:23:50|294.61|292.61|294.67|292.67|294.75|292.75|294.61|292.61|23
1722842640000|2024-08-05 07:24:00|294.72|292.72|294.65|292.65|294.75|292.75|294.48|292.48|21
1722842650000|2024-08-05 07:24:10|294.68|292.68|294.66|292.66|294.74|292.74|294.6|292.6|10
1722842660000|2024-08-05 07:24:20|294.67|292.67|294.68|292.68|294.75|292.75|294.58|292.58|23
1722842670000|2024-08-05 07:24:30|294.66|292.66|294.54|292.54|294.66|292.66|294.48|292.48|10
1722842680000|2024-08-05 07:24:40|294.53|292.53|294.55|292.55|294.64|292.64|294.53|292.53|17
1722842690000|2024-08-05 07:24:50|294.59|292.59|294.67|292.67|294.74|292.74|294.59|292.59|19
1722842700000|2024-08-05 07:25:00|294.69|292.69|294.78|292.78|294.89|292.89|294.69|292.69|17
1722842710000|2024-08-05 07:25:10|294.71|292.71|293.95|291.95|294.71|292.71|293.95|291.95|20
1722842720000|2024-08-05 07:25:20|293.96|291.96|293.78|291.78|293.98|291.98|293.76|291.76|22
1722842730000|2024-08-05 07:25:30|293.75|291.75|294.29|292.29|294.29|292.29|293.53|291.53|30
1722842740000|2024-08-05 07:25:40|294.3|292.3|294.37|292.37|294.38|292.38|294.3|292.3|6
1722842750000|2024-08-05 07:25:50|294.46|292.46|294.21|292.21|294.46|292.46|294.21|292.21|15
1722842760000|2024-08-05 07:26:00|294.3|292.3|295.26|293.26|295.3|293.3|294.3|292.3|30
1722842770000|2024-08-05 07:26:10|295.3|293.3|295.28|293.28|295.37|293.37|295|293|34
1722842780000|2024-08-05 07:26:20|295.21|293.21|295.16|293.16|295.43|293.43|295.14|293.14|29
1722842790000|2024-08-05 07:26:30|295.22|293.22|295.08|293.08|295.49|293.49|295.04|293.04|24
1722842800000|2024-08-05 07:26:40|295.02|293.02|295.13|293.13|295.19|293.19|295.02|293.02|14
1722842810000|2024-08-05 07:26:50|295.12|293.12|295.16|293.16|295.22|293.22|295.11|293.11|17
1722842820000|2024-08-05 07:27:00|295.13|293.13|295.23|293.23|295.25|293.25|295.13|293.13|20
1722842830000|2024-08-05 07:27:10|295.25|293.25|295.87|293.87|295.91|293.91|295.2|293.2|25
1722842840000|2024-08-05 07:27:20|296|294|296.29|294.29|296.29|294.29|296|294|15
1722842850000|2024-08-05 07:27:30|296.3|294.3|296.39|294.39|296.65|294.65|296.24|294.24|16
1722842860000|2024-08-05 07:27:40|296.37|294.37|296.47|294.47|296.57|294.57|296.18|294.18|26
1722842870000|2024-08-05 07:27:50|296.53|294.53|296.53|294.53|296.65|294.65|296.5|294.5|25
1722842880000|2024-08-05 07:28:00|296.52|294.52|296.57|294.57|296.67|294.67|296.44|294.44|24
1722842890000|2024-08-05 07:28:10|296.56|294.56|296.41|294.41|296.66|294.66|296.28|294.28|30
1722842900000|2024-08-05 07:28:20|296.42|294.42|297.96|295.96|298.07|296.07|296.41|294.41|28
1722842910000|2024-08-05 07:28:30|297.97|295.97|298.07|296.07|298.11|296.11|297.92|295.92|30
1722842920000|2024-08-05 07:28:40|298.06|296.06|300.27|298.27|300.93|298.93|298.01|296.01|31
1722842930000|2024-08-05 07:28:50|300.26|298.26|301.16|299.16|301.66|299.66|300.17|298.17|30
1722842940000|2024-08-05 07:29:00|301.11|299.11|301.56|299.56|301.81|299.81|301.07|299.07|28
1722842950000|2024-08-05 07:29:10|301.59|299.59|301.67|299.67|301.96|299.96|301.59|299.59|27
1722842960000|2024-08-05 07:29:20|301.79|299.79|301.53|299.53|301.87|299.87|301.48|299.48|32
1722842970000|2024-08-05 07:29:30|301.54|299.54|301.35|299.35|301.84|299.84|301.35|299.35|29
1722842980000|2024-08-05 07:29:40|301.44|299.44|301.63|299.63|301.78|299.78|301.39|299.39|25
1722842990000|2024-08-05 07:29:50|301.61|299.61|301.78|299.78|301.93|299.93|301.56|299.56|25
1722843000000|2024-08-05 07:30:00|301.81|299.81|301.46|299.46|301.91|299.91|301.46|299.46|27
1722843010000|2024-08-05 07:30:10|301.51|299.51|301.7|299.7|301.84|299.84|301.47|299.47|34
1722843020000|2024-08-05 07:30:20|301.68|299.68|301.46|299.46|301.68|299.68|301.44|299.44|22
1722843030000|2024-08-05 07:30:30|301.54|299.54|301.41|299.41|301.54|299.54|301.36|299.36|22
1722843040000|2024-08-05 07:30:40|301.47|299.47|301.49|299.49|301.49|299.49|301.39|299.39|15
1722843050000|2024-08-05 07:30:50|301.48|299.48|301.65|299.65|301.71|299.71|301.45|299.45|30
1722843060000|2024-08-05 07:31:00|301.64|299.64|301.41|299.41|301.85|299.85|301.39|299.39|31
1722843070000|2024-08-05 07:31:10|301.4|299.4|300.48|298.48|301.4|299.4|300.48|298.48|33
1722843080000|2024-08-05 07:31:20|300.61|298.61|300.17|298.17|300.62|298.62|299.99|297.99|30
1722843090000|2024-08-05 07:31:30|300.11|298.11|300.57|298.57|300.58|298.58|300|298|33
1722843100000|2024-08-05 07:31:40|300.74|298.74|300.02|298.02|300.83|298.83|300.02|298.02|31
1722843110000|2024-08-05 07:31:50|300.01|298.01|299.54|297.54|300.01|298.01|299.48|297.48|26
1722843120000|2024-08-05 07:32:00|299.65|297.65|299.88|297.88|300.03|298.03|299.57|297.57|30
1722843130000|2024-08-05 07:32:10|299.83|297.83|299.92|297.92|300|298|299.77|297.77|32
1722843140000|2024-08-05 07:32:20|299.83|297.83|299.76|297.76|300.03|298.03|299.69|297.69|28
1722843150000|2024-08-05 07:32:30|299.71|297.71|299.14|297.14|299.71|297.71|299.07|297.07|29
1722843160000|2024-08-05 07:32:40|299.16|297.16|298.92|296.92|299.2|297.2|298.83|296.83|31
1722843170000|2024-08-05 07:32:50|298.96|296.96|299|297|299.04|297.04|298.72|296.72|30
1722843180000|2024-08-05 07:33:00|299.01|297.01|299.93|297.93|299.93|297.93|299.01|297.01|30
1722843190000|2024-08-05 07:33:10|299.89|297.89|299.58|297.58|300.37|298.37|299.57|297.57|29
1722843200000|2024-08-05 07:33:20|299.55|297.55|299.57|297.57|299.77|297.77|299.24|297.24|24
1722843210000|2024-08-05 07:33:30|299.62|297.62|299.78|297.78|299.98|297.98|299.62|297.62|21
1722843220000|2024-08-05 07:33:40|299.77|297.77|299.94|297.94|299.98|297.98|299.66|297.66|21
1722843230000|2024-08-05 07:33:50|299.95|297.95|299.92|297.92|299.96|297.96|299.83|297.83|22
1722843240000|2024-08-05 07:34:00|299.91|297.91|299.6|297.6|299.91|297.91|299.54|297.54|30
1722843250000|2024-08-05 07:34:10|299.61|297.61|299.4|297.4|299.66|297.66|299.3|297.3|30
1722843260000|2024-08-05 07:34:20|299.45|297.45|299.7|297.7|299.73|297.73|299.34|297.34|27
1722843270000|2024-08-05 07:34:30|299.71|297.71|299.37|297.37|299.91|297.91|299.37|297.37|26
1722843280000|2024-08-05 07:34:40|299.34|297.34|299.77|297.77|299.87|297.87|299.22|297.22|32
1722843290000|2024-08-05 07:34:50|299.81|297.81|299.98|297.98|299.98|297.98|299.64|297.64|30
1722843300000|2024-08-05 07:35:00|299.97|297.97|300.46|298.46|300.51|298.51|299.61|297.61|31
1722843310000|2024-08-05 07:35:10|300.48|298.48|300.83|298.83|301.17|299.17|300.48|298.48|30
1722843320000|2024-08-05 07:35:20|300.85|298.85|301.1|299.1|301.2|299.2|300.62|298.62|37
1722843330000|2024-08-05 07:35:30|301.17|299.17|302.04|300.04|302.26|300.26|301.17|299.17|35
1722843340000|2024-08-05 07:35:40|302.14|300.14|301.69|299.69|302.48|300.48|301.58|299.58|35
1722843350000|2024-08-05 07:35:50|301.63|299.63|301.79|299.79|302.06|300.06|301.48|299.48|31
1722843360000|2024-08-05 07:36:00|301.68|299.68|301.66|299.66|301.88|299.88|301.27|299.27|36
1722843370000|2024-08-05 07:36:10|301.69|299.69|301.98|299.98|302.03|300.03|301.56|299.56|35
1722843380000|2024-08-05 07:36:20|301.89|299.89|301.92|299.92|302.03|300.03|301.65|299.65|32
1722843390000|2024-08-05 07:36:30|301.99|299.99|302.27|300.27|302.4|300.4|301.99|299.99|32
1722843400000|2024-08-05 07:36:40|302.35|300.35|302.55|300.55|302.58|300.58|302.33|300.33|28
1722843410000|2024-08-05 07:36:50|302.62|300.62|302.61|300.61|302.65|300.65|302.43|300.43|29
1722843420000|2024-08-05 07:37:00|302.57|300.57|302.7|300.7|302.8|300.8|302.43|300.43|32
1722843430000|2024-08-05 07:37:10|302.75|300.75|302.2|300.2|302.96|300.96|302.07|300.07|32
1722843440000|2024-08-05 07:37:20|302.12|300.12|302.77|300.77|302.78|300.78|302.11|300.11|35
1722843450000|2024-08-05 07:37:30|302.76|300.76|302.7|300.7|303|301|302.67|300.67|36
1722843460000|2024-08-05 07:37:40|302.66|300.66|302.76|300.76|302.87|300.87|302.4|300.4|34
1722843470000|2024-08-05 07:37:50|302.87|300.87|303.27|301.27|303.27|301.27|302.8|300.8|28
1722843480000|2024-08-05 07:38:00|303.25|301.25|303.25|301.25|303.42|301.42|303.14|301.14|33
1722843490000|2024-08-05 07:38:10|303.23|301.23|302.97|300.97|303.3|301.3|302.97|300.97|31
1722843500000|2024-08-05 07:38:20|302.96|300.96|303.25|301.25|303.34|301.34|302.67|300.67|34
1722843510000|2024-08-05 07:38:30|303.27|301.27|303.12|301.12|303.29|301.29|303|301|36
1722843520000|2024-08-05 07:38:40|303.09|301.09|303.1|301.1|303.12|301.12|302.94|300.94|30
1722843530000|2024-08-05 07:38:50|303.12|301.12|303.39|301.39|303.62|301.62|303.12|301.12|29
1722843540000|2024-08-05 07:39:00|303.35|301.35|303.49|301.49|303.6|301.6|303.35|301.35|23
1722843550000|2024-08-05 07:39:10|303.5|301.5|303.36|301.36|303.63|301.63|303.29|301.29|30
1722843560000|2024-08-05 07:39:20|303.34|301.34|302.75|300.75|303.35|301.35|302.75|300.75|23
1722843570000|2024-08-05 07:39:30|302.78|300.78|302.56|300.56|302.97|300.97|302.43|300.43|31
1722843580000|2024-08-05 07:39:40|302.53|300.53|303.15|301.15|303.16|301.16|302.41|300.41|30
1722843590000|2024-08-05 07:39:50|303.59|301.59|303.21|301.21|303.59|301.59|303.21|301.21|29
1722843600000|2024-08-05 07:40:00|303.06|301.06|303.04|301.04|303.15|301.15|302.86|300.86|25
1722843610000|2024-08-05 07:40:10|303.05|301.05|303.09|301.09|303.41|301.41|303.02|301.02|34
1722843620000|2024-08-05 07:40:20|303.1|301.1|302.78|300.78|303.19|301.19|302.78|300.78|27
1722843630000|2024-08-05 07:40:30|302.79|300.79|302.67|300.67|302.88|300.88|302.63|300.63|33
1722843640000|2024-08-05 07:40:40|302.78|300.78|303.05|301.05|303.11|301.11|302.78|300.78|34
1722843650000|2024-08-05 07:40:50|303.06|301.06|303.53|301.53|303.55|301.55|303.06|301.06|26
1722843660000|2024-08-05 07:41:00|303.52|301.52|303.65|301.65|303.65|301.65|303.29|301.29|32
1722843670000|2024-08-05 07:41:10|303.66|301.66|304.24|302.24|304.24|302.24|303.66|301.66|29
1722843680000|2024-08-05 07:41:20|304.23|302.23|304.65|302.65|304.72|302.72|304.21|302.21|34
1722843690000|2024-08-05 07:41:30|304.66|302.66|304.89|302.89|304.89|302.89|304.65|302.65|23
1722843700000|2024-08-05 07:41:40|304.9|302.9|305.36|303.36|305.36|303.36|304.87|302.87|24
1722843710000|2024-08-05 07:41:50|305.47|303.47|305.72|303.72|305.9|303.9|305.34|303.34|33
1722843720000|2024-08-05 07:42:00|305.62|303.62|304.86|302.86|305.62|303.62|304.78|302.78|26
1722843730000|2024-08-05 07:42:10|304.89|302.89|305.2|303.2|305.2|303.2|304.78|302.78|32
1722843740000|2024-08-05 07:42:20|305.26|303.26|305.09|303.09|305.45|303.45|305.09|303.09|17
1722843750000|2024-08-05 07:42:30|305.08|303.08|304.92|302.92|305.29|303.29|304.92|302.92|27
1722843760000|2024-08-05 07:42:40|304.77|302.77|305.46|303.46|305.49|303.49|304.77|302.77|37
1722843770000|2024-08-05 07:42:50|305.49|303.49|304.96|302.96|305.57|303.57|304.96|302.96|28
1722843780000|2024-08-05 07:43:00|304.97|302.97|305.05|303.05|305.39|303.39|304.93|302.93|33
1722843790000|2024-08-05 07:43:10|305.08|303.08|305.21|303.21|305.5|303.5|305.08|303.08|29
1722843800000|2024-08-05 07:43:20|305.22|303.22|305.32|303.32|305.48|303.48|305.21|303.21|31
1722843810000|2024-08-05 07:43:30|305.27|303.27|305.68|303.68|305.75|303.75|305.27|303.27|28
1722843820000|2024-08-05 07:43:40|305.73|303.73|305.33|303.33|305.77|303.77|305.32|303.32|23
1722843830000|2024-08-05 07:43:50|305.35|303.35|305.47|303.47|305.63|303.63|305.12|303.12|33
1722843840000|2024-08-05 07:44:00|305.45|303.45|305.29|303.29|305.63|303.63|305.14|303.14|34
1722843850000|2024-08-05 07:44:10|305.27|303.27|304.66|302.66|305.29|303.29|304.61|302.61|35
1722843860000|2024-08-05 07:44:20|304.62|302.62|305.09|303.09|305.17|303.17|304.57|302.57|27
1722843870000|2024-08-05 07:44:30|305.12|303.12|305.4|303.4|305.61|303.61|305.12|303.12|27
1722843880000|2024-08-05 07:44:40|305.38|303.38|304.4|302.4|305.38|303.38|304.22|302.22|31
1722843890000|2024-08-05 07:44:50|304.39|302.39|304.66|302.66|304.81|302.81|304.35|302.35|32
1722843900000|2024-08-05 07:45:00|304.68|302.68|304.01|302.01|304.74|302.74|304.01|302.01|34
1722843910000|2024-08-05 07:45:10|304.02|302.02|304.3|302.3|304.3|302.3|303.76|301.76|33
1722843920000|2024-08-05 07:45:20|304.18|302.18|304.06|302.06|304.3|302.3|303.96|301.96|37
1722843930000|2024-08-05 07:45:30|304.22|302.22|304.54|302.54|304.72|302.72|304.22|302.22|32
1722843940000|2024-08-05 07:45:40|304.53|302.53|304.15|302.15|304.61|302.61|304.13|302.13|34
1722843950000|2024-08-05 07:45:50|304.16|302.16|304.68|302.68|304.68|302.68|304.16|302.16|23
1722843960000|2024-08-05 07:46:00|304.85|302.85|305.27|303.27|305.27|303.27|304.85|302.85|29
1722843970000|2024-08-05 07:46:10|305.22|303.22|304.7|302.7|305.29|303.29|304.62|302.62|32
1722843980000|2024-08-05 07:46:20|304.74|302.74|304.13|302.13|304.98|302.98|304.11|302.11|37
1722843990000|2024-08-05 07:46:30|304.1|302.1|304.42|302.42|304.49|302.49|303.92|301.92|30
1722844000000|2024-08-05 07:46:40|304.4|302.4|304.74|302.74|304.75|302.75|304.4|302.4|30
1722844010000|2024-08-05 07:46:50|304.84|302.84|304.83|302.83|304.98|302.98|304.83|302.83|28
1722844020000|2024-08-05 07:47:00|304.85|302.85|305.24|303.24|305.26|303.26|304.85|302.85|32
1722844030000|2024-08-05 07:47:10|305.23|303.23|305.59|303.59|305.59|303.59|305.18|303.18|34
1722844040000|2024-08-05 07:47:20|305.65|303.65|305.61|303.61|305.85|303.85|305.56|303.56|30
1722844050000|2024-08-05 07:47:30|305.5|303.5|305.78|303.78|305.8|303.8|305.28|303.28|34
1722844060000|2024-08-05 07:47:40|305.77|303.77|306.45|304.45|306.46|304.46|305.77|303.77|30
1722844070000|2024-08-05 07:47:50|306.47|304.47|306.64|304.64|306.72|304.72|306.46|304.46|26
1722844080000|2024-08-05 07:48:00|306.6|304.6|305.84|303.84|306.65|304.65|305.83|303.83|27
1722844090000|2024-08-05 07:48:10|305.83|303.83|305.59|303.59|305.83|303.83|305.35|303.35|34
1722844100000|2024-08-05 07:48:20|305.6|303.6|305.63|303.63|305.68|303.68|305.57|303.57|28
1722844110000|2024-08-05 07:48:30|305.62|303.62|305.67|303.67|305.67|303.67|305.53|303.53|24
1722844120000|2024-08-05 07:48:40|305.66|303.66|305.25|303.25|305.67|303.67|305.23|303.23|30
1722844130000|2024-08-05 07:48:50|305.28|303.28|305.47|303.47|305.49|303.49|305.04|303.04|28
1722844140000|2024-08-05 07:49:00|305.52|303.52|305|303|305.52|303.52|305|303|35
1722844150000|2024-08-05 07:49:10|305.01|303.01|305.16|303.16|305.38|303.38|305.01|303.01|28
1722844160000|2024-08-05 07:49:20|305.12|303.12|305.1|303.1|305.29|303.29|305.07|303.07|26
1722844170000|2024-08-05 07:49:30|305.08|303.08|304.43|302.43|305.09|303.09|304.35|302.35|29
1722844180000|2024-08-05 07:49:40|304.47|302.47|304.82|302.82|304.89|302.89|304.37|302.37|32
1722844190000|2024-08-05 07:49:50|304.91|302.91|305.06|303.06|305.07|303.07|304.9|302.9|28
1722844200000|2024-08-05 07:50:00|305.04|303.04|303.52|301.52|305.22|303.22|303.52|301.52|25
1722844210000|2024-08-05 07:50:10|303.73|301.73|303.54|301.54|303.79|301.79|303.52|301.52|32
1722844220000|2024-08-05 07:50:20|303.56|301.56|303.14|301.14|303.65|301.65|303.12|301.12|28
1722844230000|2024-08-05 07:50:30|303.13|301.13|303.04|301.04|303.13|301.13|302.83|300.83|23
1722844240000|2024-08-05 07:50:40|303.05|301.05|302.75|300.75|303.13|301.13|302.75|300.75|24
1722844250000|2024-08-05 07:50:50|302.73|300.73|302.7|300.7|302.73|300.73|302.57|300.57|25
1722844260000|2024-08-05 07:51:00|302.72|300.72|302.97|300.97|302.97|300.97|302.66|300.66|29
1722844270000|2024-08-05 07:51:10|303.01|301.01|302.9|300.9|303.16|301.16|302.85|300.85|34
1722844280000|2024-08-05 07:51:20|302.91|300.91|303.23|301.23|303.23|301.23|302.9|300.9|28
1722844290000|2024-08-05 07:51:30|303.24|301.24|303.31|301.31|303.42|301.42|303.22|301.22|21
1722844300000|2024-08-05 07:51:40|303.22|301.22|303.09|301.09|303.22|301.22|303.09|301.09|22
1722844310000|2024-08-05 07:51:50|303.08|301.08|303.39|301.39|303.39|301.39|303.07|301.07|18
1722844320000|2024-08-05 07:52:00|303.4|301.4|303.11|301.11|303.4|301.4|303.11|301.11|21
1722844330000|2024-08-05 07:52:10|303.12|301.12|302.9|300.9|303.12|301.12|302.88|300.88|29
1722844340000|2024-08-05 07:52:20|302.87|300.87|302.6|300.6|302.87|300.87|302.6|300.6|32
1722844350000|2024-08-05 07:52:30|302.59|300.59|302.45|300.45|302.59|300.59|302.41|300.41|29
1722844360000|2024-08-05 07:52:40|302.44|300.44|302.55|300.55|302.55|300.55|302.43|300.43|28
1722844370000|2024-08-05 07:52:50|302.54|300.54|302.42|300.42|302.56|300.56|302.42|300.42|21
1722844380000|2024-08-05 07:53:00|302.4|300.4|302.9|300.9|303.21|301.21|302.4|300.4|25
1722844390000|2024-08-05 07:53:10|302.89|300.89|302.77|300.77|303.06|301.06|302.76|300.76|29
1722844400000|2024-08-05 07:53:20|302.76|300.76|302.25|300.25|302.81|300.81|302.25|300.25|29
1722844410000|2024-08-05 07:53:30|302.23|300.23|302.54|300.54|302.68|300.68|302.21|300.21|35
1722844420000|2024-08-05 07:53:40|302.55|300.55|303.08|301.08|303.1|301.1|302.52|300.52|34
1722844430000|2024-08-05 07:53:50|303.06|301.06|303.09|301.09|303.15|301.15|302.84|300.84|29
1722844440000|2024-08-05 07:54:00|303.1|301.1|303|301|303.2|301.2|302.8|300.8|32
1722844450000|2024-08-05 07:54:10|303.01|301.01|302.85|300.85|303.23|301.23|302.82|300.82|29
1722844460000|2024-08-05 07:54:20|302.8|300.8|302.42|300.42|302.8|300.8|302.42|300.42|23
1722844470000|2024-08-05 07:54:30|302.4|300.4|302.88|300.88|302.88|300.88|302.26|300.26|24
1722844480000|2024-08-05 07:54:40|302.87|300.87|303.2|301.2|303.2|301.2|302.87|300.87|27
1722844490000|2024-08-05 07:54:50|303.14|301.14|303.33|301.33|303.37|301.37|303.14|301.14|25
1722844500000|2024-08-05 07:55:00|303.32|301.32|303.62|301.62|303.65|301.65|303.21|301.21|26
1722844510000|2024-08-05 07:55:10|303.63|301.63|304.05|302.05|304.05|302.05|303.54|301.54|29
1722844520000|2024-08-05 07:55:20|304.01|302.01|304.04|302.04|304.04|302.04|303.91|301.91|15
1722844530000|2024-08-05 07:55:30|304.05|302.05|303.74|301.74|304.05|302.05|303.74|301.74|19
1722844540000|2024-08-05 07:55:40|303.81|301.81|304.42|302.42|304.49|302.49|303.81|301.81|28
1722844550000|2024-08-05 07:55:50|304.38|302.38|304.44|302.44|304.48|302.48|304.23|302.23|24
1722844560000|2024-08-05 07:56:00|304.42|302.42|303.72|301.72|304.42|302.42|303.69|301.69|32
1722844570000|2024-08-05 07:56:10|303.73|301.73|303.38|301.38|303.81|301.81|303.09|301.09|36
1722844580000|2024-08-05 07:56:20|303.43|301.43|303.37|301.37|303.69|301.69|303.29|301.29|34
1722844590000|2024-08-05 07:56:30|303.42|301.42|303.58|301.58|303.64|301.64|303.33|301.33|34
1722844600000|2024-08-05 07:56:40|303.55|301.55|303.44|301.44|303.64|301.64|303.44|301.44|26
1722844610000|2024-08-05 07:56:50|303.46|301.46|303.71|301.71|303.85|301.85|303.45|301.45|29
1722844620000|2024-08-05 07:57:00|303.69|301.69|302.99|300.99|303.69|301.69|302.96|300.96|32
1722844630000|2024-08-05 07:57:10|302.95|300.95|303.43|301.43|303.57|301.57|302.95|300.95|34
1722844640000|2024-08-05 07:57:20|303.42|301.42|303.94|301.94|303.95|301.95|303.34|301.34|34
1722844650000|2024-08-05 07:57:30|303.95|301.95|304.09|302.09|304.19|302.19|303.95|301.95|19
1722844660000|2024-08-05 07:57:40|304.08|302.08|303.92|301.92|304.08|302.08|303.73|301.73|26
1722844670000|2024-08-05 07:57:50|304|302|303.8|301.8|304.06|302.06|303.8|301.8|25
1722844680000|2024-08-05 07:58:00|303.81|301.81|303.5|301.5|303.92|301.92|303.5|301.5|27
1722844690000|2024-08-05 07:58:10|303.49|301.49|303.61|301.61|303.9|301.9|303.48|301.48|31
1722844700000|2024-08-05 07:58:20|303.6|301.6|304.01|302.01|304.04|302.04|303.52|301.52|27
1722844710000|2024-08-05 07:58:30|304.02|302.02|304.04|302.04|304.04|302.04|303.82|301.82|30
1722844720000|2024-08-05 07:58:40|304.11|302.11|304.05|302.05|304.15|302.15|303.93|301.93|23
1722844730000|2024-08-05 07:58:50|303.98|301.98|304.08|302.08|304.08|302.08|303.72|301.72|26
1722844740000|2024-08-05 07:59:00|304.06|302.06|303.95|301.95|304.08|302.08|303.83|301.83|24
1722844750000|2024-08-05 07:59:10|303.93|301.93|303.27|301.27|303.95|301.95|303.27|301.27|27
1722844760000|2024-08-05 07:59:20|303.39|301.39|303.46|301.46|303.46|301.46|303.15|301.15|26
1722844770000|2024-08-05 07:59:30|303.57|301.57|303.41|301.41|303.83|301.83|303.41|301.41|31
1722844780000|2024-08-05 07:59:40|303.42|301.42|303.48|301.48|303.48|301.48|303.08|301.08|25
1722844790000|2024-08-05 07:59:50|303.47|301.47|303.2|301.2|303.52|301.52|303.19|301.19|29
1722844800000|2024-08-05 08:00:00|303.26|301.26|302.8|300.8|303.41|301.41|302.8|300.8|27
1722844810000|2024-08-05 08:00:10|302.78|300.78|302.68|300.68|302.86|300.86|302.45|300.45|27
1722844820000|2024-08-05 08:00:20|302.69|300.69|302.19|300.19|302.76|300.76|302.05|300.05|26
1722844830000|2024-08-05 08:00:30|302.2|300.2|302.25|300.25|302.35|300.35|302.03|300.03|31
1722844840000|2024-08-05 08:00:40|302.35|300.35|301.94|299.94|302.45|300.45|301.68|299.68|36
1722844850000|2024-08-05 08:00:50|301.93|299.93|302.28|300.28|302.38|300.38|301.91|299.91|29
1722844860000|2024-08-05 08:01:00|302.4|300.4|302.49|300.49|302.91|300.91|302.4|300.4|33
1722844870000|2024-08-05 08:01:10|302.47|300.47|302.22|300.22|302.47|300.47|301.79|299.79|33
1722844880000|2024-08-05 08:01:20|302.21|300.21|302.23|300.23|302.8|300.8|302.13|300.13|31
1722844890000|2024-08-05 08:01:30|302.16|300.16|301.97|299.97|302.19|300.19|301.82|299.82|30
1722844900000|2024-08-05 08:01:40|301.95|299.95|301.97|299.97|302.38|300.38|301.78|299.78|34
1722844910000|2024-08-05 08:01:50|302.01|300.01|302.46|300.46|302.54|300.54|302.01|300.01|30
1722844920000|2024-08-05 08:02:00|302.42|300.42|302.35|300.35|302.71|300.71|302.35|300.35|30
1722844930000|2024-08-05 08:02:10|302.31|300.31|302.34|300.34|302.46|300.46|301.8|299.8|35
1722844940000|2024-08-05 08:02:20|302.33|300.33|302.17|300.17|302.62|300.62|302.13|300.13|34
1722844950000|2024-08-05 08:02:30|302.15|300.15|302.27|300.27|302.38|300.38|302.1|300.1|31
1722844960000|2024-08-05 08:02:40|302.24|300.24|302.37|300.37|302.47|300.47|302.2|300.2|33
1722844970000|2024-08-05 08:02:50|302.26|300.26|302.29|300.29|302.49|300.49|302.15|300.15|31
1722844980000|2024-08-05 08:03:00|302.28|300.28|302.31|300.31|302.37|300.37|301.91|299.91|36
1722844990000|2024-08-05 08:03:10|302.32|300.32|302.88|300.88|302.88|300.88|302.24|300.24|34
1722845000000|2024-08-05 08:03:20|302.87|300.87|302.67|300.67|302.93|300.93|302.67|300.67|22
1722845010000|2024-08-05 08:03:30|302.66|300.66|302.47|300.47|302.66|300.66|302.38|300.38|19
1722845020000|2024-08-05 08:03:40|302.56|300.56|303.25|301.25|303.31|301.31|302.56|300.56|34
1722845030000|2024-08-05 08:03:50|303.23|301.23|303.49|301.49|303.56|301.56|303.15|301.15|35
1722845040000|2024-08-05 08:04:00|303.48|301.48|302.89|300.89|303.63|301.63|302.89|300.89|35
1722845050000|2024-08-05 08:04:10|302.78|300.78|302.45|300.45|302.9|300.9|302.35|300.35|35
1722845060000|2024-08-05 08:04:20|302.44|300.44|302.3|300.3|302.44|300.44|302.14|300.14|35
1722845070000|2024-08-05 08:04:30|302.23|300.23|302.26|300.26|302.26|300.26|301.92|299.92|32
1722845080000|2024-08-05 08:04:40|302.33|300.33|302.38|300.38|302.51|300.51|301.87|299.87|36
1722845090000|2024-08-05 08:04:50|302.3|300.3|301.93|299.93|302.47|300.47|301.93|299.93|29
1722845100000|2024-08-05 08:05:00|301.96|299.96|302.22|300.22|302.27|300.27|301.87|299.87|31
1722845110000|2024-08-05 08:05:10|302.2|300.2|301.85|299.85|302.26|300.26|301.8|299.8|35
1722845120000|2024-08-05 08:05:20|301.83|299.83|301.36|299.36|301.9|299.9|301.29|299.29|29
1722845130000|2024-08-05 08:05:30|301.32|299.32|301.27|299.27|301.32|299.32|301.19|299.19|24
1722845140000|2024-08-05 08:05:40|301.52|299.52|301.09|299.09|301.53|299.53|301.04|299.04|29
1722845150000|2024-08-05 08:05:50|301.08|299.08|301.09|299.09|301.12|299.12|301.03|299.03|23
1722845160000|2024-08-05 08:06:00|301.12|299.12|301.24|299.24|301.28|299.28|301.04|299.04|25
1722845170000|2024-08-05 08:06:10|301.17|299.17|301.31|299.31|301.5|299.5|301.11|299.11|29
1722845180000|2024-08-05 08:06:20|301.36|299.36|300.4|298.4|301.36|299.36|300.4|298.4|18
1722845190000|2024-08-05 08:06:30|300.3|298.3|300.81|298.81|300.96|298.96|300.27|298.27|32
1722845200000|2024-08-05 08:06:40|300.98|298.98|301.17|299.17|301.17|299.17|300.77|298.77|34
1722845210000|2024-08-05 08:06:50|301.16|299.16|301.18|299.18|301.36|299.36|301.05|299.05|26
1722845220000|2024-08-05 08:07:00|301.2|299.2|300.51|298.51|301.2|299.2|300.48|298.48|34
1722845230000|2024-08-05 08:07:10|300.48|298.48|300.51|298.51|300.55|298.55|300.44|298.44|30
1722845240000|2024-08-05 08:07:20|300.53|298.53|300.78|298.78|300.84|298.84|300.53|298.53|35
1722845250000|2024-08-05 08:07:30|300.84|298.84|300.64|298.64|300.99|298.99|300.64|298.64|27
1722845260000|2024-08-05 08:07:40|300.65|298.65|300.46|298.46|300.65|298.65|300.28|298.28|29
1722845270000|2024-08-05 08:07:50|300.45|298.45|300.09|298.09|300.45|298.45|300.02|298.02|30
1722845280000|2024-08-05 08:08:00|300.04|298.04|300.7|298.7|300.7|298.7|300.04|298.04|34
1722845290000|2024-08-05 08:08:10|300.71|298.71|300.41|298.41|300.71|298.71|300.41|298.41|31
1722845300000|2024-08-05 08:08:20|300.09|298.09|300.06|298.06|300.42|298.42|300.06|298.06|33
1722845310000|2024-08-05 08:08:30|300.07|298.07|299.95|297.95|300.16|298.16|299.93|297.93|31
1722845320000|2024-08-05 08:08:40|299.97|297.97|300.22|298.22|300.22|298.22|299.97|297.97|26
1722845330000|2024-08-05 08:08:50|300.21|298.21|299.99|297.99|300.21|298.21|299.95|297.95|33
1722845340000|2024-08-05 08:09:00|300.01|298.01|299.96|297.96|300.16|298.16|299.89|297.89|31
1722845350000|2024-08-05 08:09:10|299.93|297.93|299.65|297.65|299.93|297.93|299.37|297.37|21
1722845360000|2024-08-05 08:09:20|299.7|297.7|299.1|297.1|299.71|297.71|299.04|297.04|31
1722845370000|2024-08-05 08:09:30|299.07|297.07|299.54|297.54|299.55|297.55|299.07|297.07|33
1722845380000|2024-08-05 08:09:40|299.55|297.55|299.53|297.53|299.66|297.66|299.52|297.52|26
1722845390000|2024-08-05 08:09:50|299.52|297.52|299.14|297.14|299.59|297.59|299.14|297.14|19
1722845400000|2024-08-05 08:10:00|299.1|297.1|299.31|297.31|299.38|297.38|299.1|297.1|32
1722845410000|2024-08-05 08:10:10|299.35|297.35|299.16|297.16|299.35|297.35|299.16|297.16|24
1722845420000|2024-08-05 08:10:20|299.17|297.17|299.22|297.22|299.38|297.38|299.06|297.06|28
1722845430000|2024-08-05 08:10:30|299.2|297.2|299.35|297.35|299.4|297.4|299.06|297.06|26
1722845440000|2024-08-05 08:10:40|299.36|297.36|299.46|297.46|299.58|297.58|299.32|297.32|24
1722845450000|2024-08-05 08:10:50|299.44|297.44|299.27|297.27|299.67|297.67|299.25|297.25|28
1722845460000|2024-08-05 08:11:00|299.29|297.29|299.01|297.01|299.37|297.37|299.01|297.01|22
1722845470000|2024-08-05 08:11:10|299.06|297.06|299.01|297.01|299.11|297.11|299.01|297.01|12
1722845480000|2024-08-05 08:11:20|298.64|296.64|298.45|296.45|298.65|296.65|298.45|296.45|24
1722845490000|2024-08-05 08:11:30|298.34|296.34|298.28|296.28|298.43|296.43|297.84|295.84|26
1722845500000|2024-08-05 08:11:40|298.29|296.29|298.2|296.2|298.52|296.52|298.2|296.2|21
1722845510000|2024-08-05 08:11:50|298.19|296.19|298.12|296.12|298.22|296.22|298.08|296.08|30
1722845520000|2024-08-05 08:12:00|298.08|296.08|298.67|296.67|298.68|296.68|298.08|296.08|29
1722845530000|2024-08-05 08:12:10|298.68|296.68|298.75|296.75|298.75|296.75|298.57|296.57|22
1722845540000|2024-08-05 08:12:20|298.76|296.76|298.52|296.52|298.98|296.98|298.52|296.52|23
1722845550000|2024-08-05 08:12:30|298.5|296.5|298.1|296.1|298.5|296.5|297.98|295.98|36
1722845560000|2024-08-05 08:12:40|298.09|296.09|298.02|296.02|298.23|296.23|298|296|31
1722845570000|2024-08-05 08:12:50|298.01|296.01|298.28|296.28|298.3|296.3|297.98|295.98|22
1722845580000|2024-08-05 08:13:00|298.27|296.27|297.64|295.64|298.27|296.27|297.55|295.55|32
1722845590000|2024-08-05 08:13:10|297.68|295.68|298.25|296.25|298.26|296.26|297.64|295.64|31
1722845600000|2024-08-05 08:13:20|298.28|296.28|297.86|295.86|298.28|296.28|297.76|295.76|33
1722845610000|2024-08-05 08:13:30|297.83|295.83|297.57|295.57|297.83|295.83|297.57|295.57|27
1722845620000|2024-08-05 08:13:40|297.58|295.58|297.98|295.98|298.06|296.06|297.57|295.57|31
1722845630000|2024-08-05 08:13:50|298.02|296.02|297.96|295.96|298.06|296.06|297.86|295.86|29
1722845640000|2024-08-05 08:14:00|297.95|295.95|298.09|296.09|298.09|296.09|297.56|295.56|32
1722845650000|2024-08-05 08:14:10|298.11|296.11|297.81|295.81|298.23|296.23|297.62|295.62|30
1722845660000|2024-08-05 08:14:20|297.83|295.83|298.19|296.19|298.25|296.25|297.83|295.83|32
1722845670000|2024-08-05 08:14:30|298.32|296.32|298.29|296.29|298.42|296.42|298.24|296.24|33
1722845680000|2024-08-05 08:14:40|298.33|296.33|298.71|296.71|298.74|296.74|298.31|296.31|23
1722845690000|2024-08-05 08:14:50|298.7|296.7|298.88|296.88|298.98|296.98|298.69|296.69|27
1722845700000|2024-08-05 08:15:00|298.84|296.84|298.8|296.8|298.84|296.84|298.63|296.63|29
1722845710000|2024-08-05 08:15:10|298.82|296.82|298.89|296.89|298.92|296.92|298.48|296.48|35
1722845720000|2024-08-05 08:15:20|298.92|296.92|299.32|297.32|299.6|297.6|298.92|296.92|31
1722845730000|2024-08-05 08:15:30|299.34|297.34|299.76|297.76|299.76|297.76|299.24|297.24|30
1722845740000|2024-08-05 08:15:40|299.81|297.81|300.12|298.12|300.13|298.13|299.79|297.79|32
1722845750000|2024-08-05 08:15:50|300.14|298.14|300.53|298.53|300.53|298.53|300.14|298.14|30
1722845760000|2024-08-05 08:16:00|300.54|298.54|300.46|298.46|300.54|298.54|300.12|298.12|27
1722845770000|2024-08-05 08:16:10|300.48|298.48|299.81|297.81|300.49|298.49|299.8|297.8|31
1722845780000|2024-08-05 08:16:20|299.77|297.77|299.88|297.88|300|298|299.77|297.77|29
1722845790000|2024-08-05 08:16:30|299.87|297.87|300.41|298.41|300.48|298.48|299.87|297.87|27
1722845800000|2024-08-05 08:16:40|300.42|298.42|299.92|297.92|300.42|298.42|299.92|297.92|21
1722845810000|2024-08-05 08:16:50|299.96|297.96|299.97|297.97|300.08|298.08|299.89|297.89|32
1722845820000|2024-08-05 08:17:00|299.92|297.92|299.44|297.44|299.92|297.92|299.42|297.42|24
1722845830000|2024-08-05 08:17:10|299.43|297.43|299.53|297.53|299.53|297.53|299.08|297.08|28
1722845840000|2024-08-05 08:17:20|299.5|297.5|299.94|297.94|299.94|297.94|299.44|297.44|22
1722845850000|2024-08-05 08:17:30|299.97|297.97|300.49|298.49|300.49|298.49|299.97|297.97|35
1722845860000|2024-08-05 08:17:40|300.5|298.5|300.84|298.84|300.84|298.84|300.5|298.5|7
1722845870000|2024-08-05 08:17:50|300.82|298.82|300.6|298.6|300.9|298.9|300.6|298.6|23
1722845880000|2024-08-05 08:18:00|300.66|298.66|301.3|299.3|301.3|299.3|300.43|298.43|31
1722845890000|2024-08-05 08:18:10|301.31|299.31|301.88|299.88|301.98|299.98|301.31|299.31|33
1722845900000|2024-08-05 08:18:20|301.81|299.81|302.57|300.57|302.79|300.79|301.81|299.81|36
1722845910000|2024-08-05 08:18:30|302.55|300.55|302.38|300.38|302.86|300.86|302.36|300.36|34
1722845920000|2024-08-05 08:18:40|302.39|300.39|301.94|299.94|302.39|300.39|301.94|299.94|32
1722845930000|2024-08-05 08:18:50|301.99|299.99|302.08|300.08|302.13|300.13|301.92|299.92|34
1722845940000|2024-08-05 08:19:00|302.03|300.03|301.82|299.82|302.07|300.07|301.79|299.79|34
1722845950000|2024-08-05 08:19:10|301.79|299.79|301.56|299.56|301.79|299.79|301.3|299.3|30
1722845960000|2024-08-05 08:19:20|301.64|299.64|301.55|299.55|301.76|299.76|301.48|299.48|32
1722845970000|2024-08-05 08:19:30|301.53|299.53|301.99|299.99|301.99|299.99|301.43|299.43|30
1722845980000|2024-08-05 08:19:40|302.03|300.03|302.05|300.05|302.13|300.13|302|300|27
1722845990000|2024-08-05 08:19:50|302.06|300.06|301.62|299.62|302.06|300.06|301.6|299.6|29
1722846000000|2024-08-05 08:20:00|301.61|299.61|300.95|298.95|301.61|299.61|300.95|298.95|25
1722846010000|2024-08-05 08:20:10|300.96|298.96|300.46|298.46|300.96|298.96|300.26|298.26|34
1722846020000|2024-08-05 08:20:20|300.56|298.56|300.53|298.53|300.67|298.67|300.33|298.33|34
1722846030000|2024-08-05 08:20:30|300.51|298.51|300.91|298.91|300.94|298.94|300.48|298.48|30
1722846040000|2024-08-05 08:20:40|300.9|298.9|300.66|298.66|300.98|298.98|300.55|298.55|26
1722846050000|2024-08-05 08:20:50|300.65|298.65|300.85|298.85|300.96|298.96|300.62|298.62|34
1722846060000|2024-08-05 08:21:00|300.84|298.84|301.1|299.1|301.1|299.1|300.8|298.8|30
1722846070000|2024-08-05 08:21:10|301.08|299.08|300.42|298.42|301.11|299.11|300.42|298.42|31
1722846080000|2024-08-05 08:21:20|300.4|298.4|300.65|298.65|300.86|298.86|300.38|298.38|26
1722846090000|2024-08-05 08:21:30|300.63|298.63|300.24|298.24|300.74|298.74|300.24|298.24|28
1722846100000|2024-08-05 08:21:40|300.23|298.23|300.18|298.18|300.23|298.23|299.99|297.99|26
1722846110000|2024-08-05 08:21:50|300.22|298.22|300.22|298.22|300.28|298.28|300|298|36
1722846120000|2024-08-05 08:22:00|300.21|298.21|299.88|297.88|300.4|298.4|299.88|297.88|28
1722846130000|2024-08-05 08:22:10|299.92|297.92|299.65|297.65|299.92|297.92|299.54|297.54|28
1722846140000|2024-08-05 08:22:20|299.72|297.72|300.15|298.15|300.24|298.24|299.66|297.66|36
1722846150000|2024-08-05 08:22:30|300.13|298.13|300.1|298.1|300.29|298.29|299.99|297.99|35
1722846160000|2024-08-05 08:22:40|300.15|298.15|300.19|298.19|300.2|298.2|299.95|297.95|27
1722846170000|2024-08-05 08:22:50|300.2|298.2|300.04|298.04|300.32|298.32|300.01|298.01|28
1722846180000|2024-08-05 08:23:00|300.08|298.08|299.76|297.76|300.17|298.17|299.76|297.76|24
1722846190000|2024-08-05 08:23:10|299.73|297.73|299.16|297.16|299.73|297.73|299.16|297.16|23
1722846200000|2024-08-05 08:23:20|299.13|297.13|299.31|297.31|299.34|297.34|298.96|296.96|28
1722846210000|2024-08-05 08:23:30|299.4|297.4|299.44|297.44|299.5|297.5|299.39|297.39|14
1722846220000|2024-08-05 08:23:40|299.43|297.43|299.49|297.49|299.5|297.5|299.35|297.35|17
1722846230000|2024-08-05 08:23:50|299.5|297.5|299.85|297.85|299.9|297.9|299.5|297.5|31
1722846240000|2024-08-05 08:24:00|299.84|297.84|300.06|298.06|300.06|298.06|299.84|297.84|20
1722846250000|2024-08-05 08:24:10|300.01|298.01|299.67|297.67|300.06|298.06|299.67|297.67|26
1722846260000|2024-08-05 08:24:20|299.57|297.57|299.66|297.66|299.73|297.73|299.39|297.39|36
1722846270000|2024-08-05 08:24:30|299.65|297.65|299.74|297.74|299.77|297.77|299.6|297.6|25
1722846280000|2024-08-05 08:24:40|299.72|297.72|299.58|297.58|299.77|297.77|299.37|297.37|30
1722846290000|2024-08-05 08:24:50|299.55|297.55|299.44|297.44|299.57|297.57|299.42|297.42|27
1722846300000|2024-08-05 08:25:00|299.46|297.46|299.16|297.16|299.71|297.71|299.16|297.16|33
1722846310000|2024-08-05 08:25:10|299.15|297.15|298.47|296.47|299.15|297.15|298.47|296.47|26
1722846320000|2024-08-05 08:25:20|298.49|296.49|298.43|296.43|298.8|296.8|298.31|296.31|35
1722846330000|2024-08-05 08:25:30|298.4|296.4|298.23|296.23|298.6|296.6|298.23|296.23|27
1722846340000|2024-08-05 08:25:40|298.02|296.02|297.94|295.94|298.13|296.13|297.87|295.87|31
1722846350000|2024-08-05 08:25:50|298.06|296.06|298.19|296.19|298.28|296.28|298.06|296.06|34
1722846360000|2024-08-05 08:26:00|298.22|296.22|298.55|296.55|298.55|296.55|298.04|296.04|30
1722846370000|2024-08-05 08:26:10|298.54|296.54|298.23|296.23|298.54|296.54|298.23|296.23|26
1722846380000|2024-08-05 08:26:20|298.19|296.19|298.46|296.46|298.53|296.53|298.06|296.06|32
1722846390000|2024-08-05 08:26:30|298.47|296.47|298.51|296.51|298.54|296.54|298.32|296.32|28
1722846400000|2024-08-05 08:26:40|298.52|296.52|298.33|296.33|298.55|296.55|298.24|296.24|24
1722846410000|2024-08-05 08:26:50|298.32|296.32|298.46|296.46|298.55|296.55|298.32|296.32|26
1722846420000|2024-08-05 08:27:00|298.49|296.49|298.2|296.2|298.5|296.5|298.17|296.17|31
1722846430000|2024-08-05 08:27:10|298.25|296.25|297.92|295.92|298.29|296.29|297.92|295.92|32
1722846440000|2024-08-05 08:27:20|297.94|295.94|298.16|296.16|298.17|296.17|297.84|295.84|22
1722846450000|2024-08-05 08:27:30|298.15|296.15|298.39|296.39|298.41|296.41|298.13|296.13|26
1722846460000|2024-08-05 08:27:40|298.41|296.41|298.55|296.55|298.55|296.55|298.41|296.41|23
1722846470000|2024-08-05 08:27:50|298.74|296.74|298.46|296.46|298.74|296.74|298.42|296.42|19
1722846480000|2024-08-05 08:28:00|298.47|296.47|298.3|296.3|298.47|296.47|298.24|296.24|23
1722846490000|2024-08-05 08:28:10|298.26|296.26|298.3|296.3|298.44|296.44|298.2|296.2|28
1722846500000|2024-08-05 08:28:20|298.31|296.31|298.5|296.5|298.5|296.5|298.26|296.26|30
1722846510000|2024-08-05 08:28:30|298.51|296.51|298.58|296.58|298.66|296.66|298.51|296.51|21
1722846520000|2024-08-05 08:28:40|298.59|296.59|298.6|296.6|298.68|296.68|298.57|296.57|22
1722846530000|2024-08-05 08:28:50|298.53|296.53|298.33|296.33|298.53|296.53|298.3|296.3|24
1722846540000|2024-08-05 08:29:00|298.32|296.32|297.9|295.9|298.32|296.32|297.85|295.85|30
1722846550000|2024-08-05 08:29:10|297.85|295.85|297.29|295.29|297.85|295.85|297.29|295.29|30
1722846560000|2024-08-05 08:29:20|297.2|295.2|297.35|295.35|297.62|295.62|297.2|295.2|31
1722846570000|2024-08-05 08:29:30|297.3|295.3|297.23|295.23|297.42|295.42|297.23|295.23|29
1722846580000|2024-08-05 08:29:40|297.2|295.2|297.01|295.01|297.2|295.2|297.01|295.01|29
1722846590000|2024-08-05 08:29:50|296.99|294.99|296.78|294.78|297|295|296.7|294.7|27
1722846600000|2024-08-05 08:30:00|296.73|294.73|297.15|295.15|297.2|295.2|296.73|294.73|34
1722846610000|2024-08-05 08:30:10|297.16|295.16|297.54|295.54|297.57|295.57|297.16|295.16|32
1722846620000|2024-08-05 08:30:20|297.56|295.56|297.91|295.91|298.18|296.18|297.53|295.53|30
1722846630000|2024-08-05 08:30:30|297.86|295.86|298|296|298|296|297.74|295.74|27
1722846640000|2024-08-05 08:30:40|298.02|296.02|297.72|295.72|298.04|296.04|297.72|295.72|26
1722846650000|2024-08-05 08:30:50|297.69|295.69|297.76|295.76|297.83|295.83|297.61|295.61|22
1722846660000|2024-08-05 08:31:00|297.77|295.77|297.54|295.54|297.84|295.84|297.44|295.44|33
1722846670000|2024-08-05 08:31:10|297.48|295.48|297.32|295.32|297.48|295.48|297.16|295.16|28
1722846680000|2024-08-05 08:31:20|297.31|295.31|297.85|295.85|297.85|295.85|297.2|295.2|27
1722846690000|2024-08-05 08:31:30|297.86|295.86|297.86|295.86|297.94|295.94|297.8|295.8|31
1722846700000|2024-08-05 08:31:40|297.88|295.88|297.87|295.87|298.04|296.04|297.76|295.76|28
1722846710000|2024-08-05 08:31:50|297.84|295.84|297.88|295.88|297.9|295.9|297.77|295.77|24
1722846720000|2024-08-05 08:32:00|297.91|295.91|298.69|296.69|298.69|296.69|297.91|295.91|33
1722846730000|2024-08-05 08:32:10|298.79|296.79|298.97|296.97|299.08|297.08|298.79|296.79|30
1722846740000|2024-08-05 08:32:20|299.04|297.04|299.08|297.08|299.33|297.33|298.99|296.99|26
1722846750000|2024-08-05 08:32:30|299.11|297.11|298.62|296.62|299.11|297.11|298.62|296.62|25
1722846760000|2024-08-05 08:32:40|298.61|296.61|298.67|296.67|298.88|296.88|298.45|296.45|33
1722846770000|2024-08-05 08:32:50|298.69|296.69|299.1|297.1|299.11|297.11|298.64|296.64|30
1722846780000|2024-08-05 08:33:00|299.08|297.08|298.6|296.6|299.08|297.08|298.51|296.51|34
1722846790000|2024-08-05 08:33:10|298.62|296.62|298.6|296.6|298.87|296.87|298.53|296.53|34
1722846800000|2024-08-05 08:33:20|298.59|296.59|298.07|296.07|298.59|296.59|298.07|296.07|32
1722846810000|2024-08-05 08:33:30|298.06|296.06|297.51|295.51|298.06|296.06|297.4|295.4|20
1722846820000|2024-08-05 08:33:40|297.44|295.44|297.18|295.18|297.53|295.53|297.18|295.18|31
1722846830000|2024-08-05 08:33:50|297.16|295.16|297.67|295.67|297.71|295.71|297.16|295.16|24
1722846840000|2024-08-05 08:34:00|297.68|295.68|297.68|295.68|297.87|295.87|297.62|295.62|35
1722846850000|2024-08-05 08:34:10|297.69|295.69|298.11|296.11|298.19|296.19|297.6|295.6|27
1722846860000|2024-08-05 08:34:20|298.15|296.15|298.12|296.12|298.24|296.24|298.07|296.07|26
1722846870000|2024-08-05 08:34:30|298.13|296.13|298.04|296.04|298.24|296.24|298.03|296.03|21
1722846880000|2024-08-05 08:34:40|298.06|296.06|298.16|296.16|298.17|296.17|297.86|295.86|25
1722846890000|2024-08-05 08:34:50|298.15|296.15|298.36|296.36|298.4|296.4|298.15|296.15|28
1722846900000|2024-08-05 08:35:00|298.38|296.38|298.54|296.54|298.66|296.66|298.29|296.29|33
1722846910000|2024-08-05 08:35:10|298.49|296.49|298.73|296.73|298.73|296.73|298.3|296.3|31
1722846920000|2024-08-05 08:35:20|298.74|296.74|299.35|297.35|299.41|297.41|298.74|296.74|33
1722846930000|2024-08-05 08:35:30|299.32|297.32|299.4|297.4|299.69|297.69|299.29|297.29|29
1722846940000|2024-08-05 08:35:40|299.38|297.38|298.63|296.63|299.41|297.41|298.63|296.63|25
1722846950000|2024-08-05 08:35:50|298.64|296.64|298.33|296.33|298.68|296.68|298.33|296.33|27
1722846960000|2024-08-05 08:36:00|298.31|296.31|298.45|296.45|298.51|296.51|298.17|296.17|33
1722846970000|2024-08-05 08:36:10|298.41|296.41|298.61|296.61|298.63|296.63|298.36|296.36|34
1722846980000|2024-08-05 08:36:20|298.51|296.51|298.49|296.49|298.6|296.6|298.49|296.49|29
1722846990000|2024-08-05 08:36:30|298.52|296.52|298.36|296.36|298.63|296.63|298.3|296.3|29
1722847000000|2024-08-05 08:36:40|298.32|296.32|298.22|296.22|298.44|296.44|298.22|296.22|27
1722847010000|2024-08-05 08:36:50|298.24|296.24|298.25|296.25|298.33|296.33|298.2|296.2|25
1722847020000|2024-08-05 08:37:00|298.26|296.26|298.26|296.26|298.46|296.46|298.07|296.07|36
1722847030000|2024-08-05 08:37:10|298.23|296.23|298.05|296.05|298.23|296.23|297.99|295.99|31
1722847040000|2024-08-05 08:37:20|298.06|296.06|298.14|296.14|298.14|296.14|297.95|295.95|29
1722847050000|2024-08-05 08:37:30|298.15|296.15|298.4|296.4|298.4|296.4|298.15|296.15|19
1722847060000|2024-08-05 08:37:40|298.41|296.41|298.58|296.58|298.58|296.58|298.41|296.41|15
1722847070000|2024-08-05 08:37:50|298.59|296.59|298.48|296.48|298.64|296.64|298.46|296.46|20
1722847080000|2024-08-05 08:38:00|298.49|296.49|298.43|296.43|298.5|296.5|298.27|296.27|21
1722847090000|2024-08-05 08:38:10|298.4|296.4|298.04|296.04|298.4|296.4|297.93|295.93|23
1722847100000|2024-08-05 08:38:20|298.1|296.1|298.23|296.23|298.25|296.25|298.1|296.1|26
1722847110000|2024-08-05 08:38:30|298.24|296.24|297.69|295.69|298.24|296.24|297.64|295.64|29
1722847120000|2024-08-05 08:38:40|297.75|295.75|297.46|295.46|297.8|295.8|297.35|295.35|23
1722847130000|2024-08-05 08:38:50|297.45|295.45|297.66|295.66|297.66|295.66|297.44|295.44|22
1722847140000|2024-08-05 08:39:00|297.63|295.63|297.39|295.39|297.71|295.71|297.39|295.39|24
1722847150000|2024-08-05 08:39:10|297.36|295.36|297.16|295.16|297.38|295.38|297.16|295.16|12
1722847160000|2024-08-05 08:39:20|297.08|295.08|297.15|295.15|297.3|295.3|296.8|294.8|20
1722847170000|2024-08-05 08:39:30|297.17|295.17|297.29|295.29|297.53|295.53|297.12|295.12|21
1722847180000|2024-08-05 08:39:40|297.33|295.33|297.01|295.01|297.38|295.38|297.01|295.01|24
1722847190000|2024-08-05 08:39:50|297.04|295.04|296.94|294.94|297.04|295.04|296.88|294.88|14
1722847200000|2024-08-05 08:40:00|297.02|295.02|296.79|294.79|297.02|295.02|296.74|294.74|26
1722847210000|2024-08-05 08:40:10|296.68|294.68|296.81|294.81|296.91|294.91|296.57|294.57|24
1722847220000|2024-08-05 08:40:20|296.83|294.83|297.1|295.1|297.1|295.1|296.83|294.83|26
1722847230000|2024-08-05 08:40:30|297.09|295.09|297|295|297.1|295.1|296.99|294.99|15
1722847240000|2024-08-05 08:40:40|296.98|294.98|297.05|295.05|297.05|295.05|296.88|294.88|29
1722847250000|2024-08-05 08:40:50|297.06|295.06|297.1|295.1|297.1|295.1|297.04|295.04|9
1722847260000|2024-08-05 08:41:00|297.11|295.11|297.16|295.16|297.41|295.41|297.08|295.08|22
1722847270000|2024-08-05 08:41:10|297.13|295.13|296.97|294.97|297.13|295.13|296.9|294.9|25
1722847280000|2024-08-05 08:41:20|296.96|294.96|297.26|295.26|297.26|295.26|296.83|294.83|33
1722847290000|2024-08-05 08:41:30|297.22|295.22|297.24|295.24|297.39|295.39|297.19|295.19|28
1722847300000|2024-08-05 08:41:40|297.18|295.18|296.98|294.98|297.35|295.35|296.98|294.98|23
1722847310000|2024-08-05 08:41:50|296.97|294.97|296.98|294.98|297|295|296.97|294.97|8
1722847320000|2024-08-05 08:42:00|296.99|294.99|297.08|295.08|297.4|295.4|296.99|294.99|22
1722847330000|2024-08-05 08:42:10|297.07|295.07|297.01|295.01|297.1|295.1|296.95|294.95|26
1722847340000|2024-08-05 08:42:20|297.04|295.04|296.85|294.85|297.1|295.1|296.85|294.85|28
1722847350000|2024-08-05 08:42:30|296.86|294.86|296.61|294.61|296.86|294.86|296.61|294.61|30
1722847360000|2024-08-05 08:42:40|296.49|294.49|296.03|294.03|296.49|294.49|296.03|294.03|30
1722847370000|2024-08-05 08:42:50|296.07|294.07|296.03|294.03|296.21|294.21|296.03|294.03|19
1722847380000|2024-08-05 08:43:00|296.09|294.09|296.7|294.7|296.7|294.7|296.08|294.08|24
1722847390000|2024-08-05 08:43:10|296.71|294.71|296.37|294.37|296.79|294.79|296.37|294.37|23
1722847400000|2024-08-05 08:43:20|296.36|294.36|296.21|294.21|296.4|294.4|296.19|294.19|23
1722847410000|2024-08-05 08:43:30|296.1|294.1|295.74|293.74|296.15|294.15|295.74|293.74|30
1722847420000|2024-08-05 08:43:40|295.59|293.59|295.58|293.58|295.59|293.59|295.34|293.34|26
1722847430000|2024-08-05 08:43:50|295.57|293.57|295.34|293.34|295.57|293.57|295.34|293.34|26
1722847440000|2024-08-05 08:44:00|295.35|293.35|295.74|293.74|295.74|293.74|295.35|293.35|25
1722847450000|2024-08-05 08:44:10|295.75|293.75|295.61|293.61|295.75|293.75|295.41|293.41|29
1722847460000|2024-08-05 08:44:20|295.46|293.46|295.64|293.64|295.73|293.73|295.46|293.46|27
1722847470000|2024-08-05 08:44:30|295.63|293.63|295.77|293.77|295.97|293.97|295.63|293.63|26
1722847480000|2024-08-05 08:44:40|295.8|293.8|295.43|293.43|295.83|293.83|295.41|293.41|26
1722847490000|2024-08-05 08:44:50|295.42|293.42|295.53|293.53|295.59|293.59|295.36|293.36|29
1722847500000|2024-08-05 08:45:00|295.56|293.56|295.9|293.9|296.01|294.01|295.56|293.56|29
1722847510000|2024-08-05 08:45:10|295.91|293.91|295.68|293.68|296.02|294.02|295.68|293.68|29
1722847520000|2024-08-05 08:45:20|295.78|293.78|296.28|294.28|296.28|294.28|295.78|293.78|25
1722847530000|2024-08-05 08:45:30|296.39|294.39|296.3|294.3|296.71|294.71|296.22|294.22|31
1722847540000|2024-08-05 08:45:40|296.31|294.31|296.03|294.03|296.47|294.47|295.92|293.92|33
1722847550000|2024-08-05 08:45:50|295.98|293.98|295.81|293.81|296|294|295.64|293.64|32
1722847560000|2024-08-05 08:46:00|295.83|293.83|296.09|294.09|296.09|294.09|295.7|293.7|31
1722847570000|2024-08-05 08:46:10|296.17|294.17|296.81|294.81|296.95|294.95|296.17|294.17|26
1722847580000|2024-08-05 08:46:20|296.8|294.8|296.97|294.97|297.16|295.16|296.61|294.61|37
1722847590000|2024-08-05 08:46:30|296.94|294.94|296.93|294.93|296.99|294.99|296.67|294.67|29
1722847600000|2024-08-05 08:46:40|296.82|294.82|296.44|294.44|296.82|294.82|296.35|294.35|29
1722847610000|2024-08-05 08:46:50|296.48|294.48|296.5|294.5|296.65|294.65|296.38|294.38|28
1722847620000|2024-08-05 08:47:00|296.52|294.52|296.34|294.34|296.57|294.57|296.3|294.3|29
1722847630000|2024-08-05 08:47:10|296.35|294.35|296.48|294.48|296.54|294.54|296.2|294.2|24
1722847640000|2024-08-05 08:47:20|296.45|294.45|296.38|294.38|296.45|294.45|296.11|294.11|31
1722847650000|2024-08-05 08:47:30|296.42|294.42|296.42|294.42|296.47|294.47|296.31|294.31|30
1722847660000|2024-08-05 08:47:40|296.43|294.43|296.22|294.22|296.56|294.56|296.2|294.2|28
1722847670000|2024-08-05 08:47:50|296.24|294.24|296.18|294.18|296.24|294.24|296.04|294.04|22
1722847680000|2024-08-05 08:48:00|296.17|294.17|296.47|294.47|296.47|294.47|296.16|294.16|13
1722847690000|2024-08-05 08:48:10|296.7|294.7|296.66|294.66|296.72|294.72|296.4|294.4|28
1722847700000|2024-08-05 08:48:20|296.73|294.73|297|295|297.05|295.05|296.73|294.73|32
1722847710000|2024-08-05 08:48:30|296.99|294.99|296.69|294.69|297|295|296.51|294.51|29
1722847720000|2024-08-05 08:48:40|296.68|294.68|297.07|295.07|297.1|295.1|296.6|294.6|27
1722847730000|2024-08-05 08:48:50|297.1|295.1|297.46|295.46|297.5|295.5|297.1|295.1|30
1722847740000|2024-08-05 08:49:00|297.48|295.48|297.9|295.9|298.06|296.06|297.48|295.48|27
1722847750000|2024-08-05 08:49:10|298.02|296.02|297.33|295.33|298.08|296.08|297.33|295.33|38
1722847760000|2024-08-05 08:49:20|297.37|295.37|296.98|294.98|297.39|295.39|296.91|294.91|34
1722847770000|2024-08-05 08:49:30|296.97|294.97|296.65|294.65|297.04|295.04|296.61|294.61|33
1722847780000|2024-08-05 08:49:40|296.66|294.66|296.45|294.45|296.66|294.66|296.36|294.36|32
1722847790000|2024-08-05 08:49:50|296.5|294.5|296.44|294.44|296.52|294.52|296.28|294.28|33
1722847800000|2024-08-05 08:50:00|296.46|294.46|296.59|294.59|296.66|294.66|296.28|294.28|26
1722847810000|2024-08-05 08:50:10|296.65|294.65|296.8|294.8|296.94|294.94|296.63|294.63|32
1722847820000|2024-08-05 08:50:20|296.74|294.74|296.61|294.61|296.8|294.8|296.37|294.37|26
1722847830000|2024-08-05 08:50:30|296.6|294.6|296.84|294.84|296.94|294.94|296.6|294.6|26
1722847840000|2024-08-05 08:50:40|296.89|294.89|297.01|295.01|297.01|295.01|296.75|294.75|25
1722847850000|2024-08-05 08:50:50|297.02|295.02|297.05|295.05|297.07|295.07|297.01|295.01|12
1722847860000|2024-08-05 08:51:00|297.06|295.06|296.76|294.76|297.07|295.07|296.72|294.72|17
1722847870000|2024-08-05 08:51:10|296.8|294.8|296.56|294.56|296.8|294.8|296.18|294.18|34
1722847880000|2024-08-05 08:51:20|296.52|294.52|296.56|294.56|296.56|294.56|296.25|294.25|31
1722847890000|2024-08-05 08:51:30|296.58|294.58|296.35|294.35|296.58|294.58|296.21|294.21|31
1722847900000|2024-08-05 08:51:40|296.33|294.33|296.33|294.33|296.39|294.39|296.18|294.18|28
1722847910000|2024-08-05 08:51:50|296.34|294.34|296.7|294.7|296.7|294.7|296.34|294.34|22
1722847920000|2024-08-05 08:52:00|296.73|294.73|297.07|295.07|297.07|295.07|296.62|294.62|29
1722847930000|2024-08-05 08:52:10|297.06|295.06|297.41|295.41|297.5|295.5|297.04|295.04|20
1722847940000|2024-08-05 08:52:20|297.44|295.44|297.32|295.32|297.68|295.68|297.32|295.32|31
1722847950000|2024-08-05 08:52:30|297.28|295.28|297.13|295.13|297.43|295.43|297.03|295.03|34
1722847960000|2024-08-05 08:52:40|297.16|295.16|296.65|294.65|297.16|295.16|296.65|294.65|30
1722847970000|2024-08-05 08:52:50|296.64|294.64|296.88|294.88|296.92|294.92|296.58|294.58|29
1722847980000|2024-08-05 08:53:00|296.83|294.83|296.44|294.44|296.88|294.88|296.37|294.37|34
1722847990000|2024-08-05 08:53:10|296.47|294.47|296.94|294.94|296.96|294.96|296.47|294.47|28
1722848000000|2024-08-05 08:53:20|296.93|294.93|296.66|294.66|297.03|295.03|296.66|294.66|23
1722848010000|2024-08-05 08:53:30|296.59|294.59|296.55|294.55|296.76|294.76|296.51|294.51|29
1722848020000|2024-08-05 08:53:40|296.53|294.53|296.39|294.39|296.55|294.55|296.3|294.3|23
1722848030000|2024-08-05 08:53:50|296.38|294.38|296.48|294.48|296.67|294.67|296.38|294.38|25
1722848040000|2024-08-05 08:54:00|296.42|294.42|296.69|294.69|296.72|294.72|296.42|294.42|32
1722848050000|2024-08-05 08:54:10|296.68|294.68|296.67|294.67|296.79|294.79|296.61|294.61|26
1722848060000|2024-08-05 08:54:20|296.68|294.68|296.67|294.67|296.78|294.78|296.6|294.6|30
1722848070000|2024-08-05 08:54:30|296.65|294.65|296.8|294.8|296.89|294.89|296.65|294.65|21
1722848080000|2024-08-05 08:54:40|296.78|294.78|296.69|294.69|296.79|294.79|296.68|294.68|24
1722848090000|2024-08-05 08:54:50|296.67|294.67|296.77|294.77|296.77|294.77|296.65|294.65|29
1722848100000|2024-08-05 08:55:00|296.76|294.76|296.77|294.77|296.83|294.83|296.68|294.68|21
1722848110000|2024-08-05 08:55:10|296.75|294.75|297.32|295.32|297.32|295.32|296.72|294.72|28
1722848120000|2024-08-05 08:55:20|297.33|295.33|297.67|295.67|297.73|295.73|297.33|295.33|11
1722848130000|2024-08-05 08:55:30|297.55|295.55|297.48|295.48|297.64|295.64|297.46|295.46|26
1722848140000|2024-08-05 08:55:40|297.43|295.43|297.67|295.67|297.7|295.7|297.37|295.37|23
1722848150000|2024-08-05 08:55:50|297.65|295.65|297.38|295.38|297.65|295.65|297.33|295.33|21
1722848160000|2024-08-05 08:56:00|297.39|295.39|298.12|296.12|298.12|296.12|297.39|295.39|30
1722848170000|2024-08-05 08:56:10|298.14|296.14|298.51|296.51|298.56|296.56|298.14|296.14|25
1722848180000|2024-08-05 08:56:20|298.43|296.43|298.83|296.83|298.83|296.83|298.35|296.35|27
1722848190000|2024-08-05 08:56:30|298.85|296.85|298.99|296.99|299.11|297.11|298.84|296.84|29
1722848200000|2024-08-05 08:56:40|299|297|298.38|296.38|299|297|298.36|296.36|35
1722848210000|2024-08-05 08:56:50|298.4|296.4|298.02|296.02|298.4|296.4|298|296|34
1722848220000|2024-08-05 08:57:00|298.04|296.04|298.15|296.15|298.15|296.15|297.87|295.87|32
1722848230000|2024-08-05 08:57:10|298.16|296.16|298.62|296.62|298.62|296.62|298.14|296.14|30
1722848240000|2024-08-05 08:57:20|298.65|296.65|298.91|296.91|299.37|297.37|298.6|296.6|33
1722848250000|2024-08-05 08:57:30|298.87|296.87|298.39|296.39|298.9|296.9|298.27|296.27|34
1722848260000|2024-08-05 08:57:40|298.37|296.37|298.89|296.89|298.89|296.89|298.37|296.37|31
1722848270000|2024-08-05 08:57:50|298.86|296.86|298.94|296.94|298.97|296.97|298.82|296.82|18
1722848280000|2024-08-05 08:58:00|298.93|296.93|298.47|296.47|298.94|296.94|298.43|296.43|35
1722848290000|2024-08-05 08:58:10|298.43|296.43|298.1|296.1|298.48|296.48|298.1|296.1|31
1722848300000|2024-08-05 08:58:20|298.04|296.04|298.16|296.16|298.23|296.23|297.95|295.95|34
1722848310000|2024-08-05 08:58:30|298.14|296.14|298.36|296.36|298.45|296.45|298.13|296.13|20
1722848320000|2024-08-05 08:58:40|298.37|296.37|298.56|296.56|298.65|296.65|298.37|296.37|26
1722848330000|2024-08-05 08:58:50|298.61|296.61|298.26|296.26|298.61|296.61|298.16|296.16|25
1722848340000|2024-08-05 08:59:00|298.25|296.25|298.28|296.28|298.34|296.34|298.1|296.1|28
1722848350000|2024-08-05 08:59:10|298.35|296.35|298.32|296.32|298.44|296.44|298.31|296.31|22
1722848360000|2024-08-05 08:59:20|298.29|296.29|298.1|296.1|298.32|296.32|298.1|296.1|21
1722848370000|2024-08-05 08:59:30|298.18|296.18|298.54|296.54|298.6|296.6|298.18|296.18|25
1722848380000|2024-08-05 08:59:40|298.55|296.55|298.8|296.8|298.96|296.96|298.55|296.55|29
1722848390000|2024-08-05 08:59:50|298.81|296.81|298.69|296.69|298.88|296.88|298.69|296.69|22
1722848400000|2024-08-05 09:00:00|298.68|296.68|298.8|296.8|298.82|296.82|298.38|296.38|26
1722848410000|2024-08-05 09:00:10|298.77|296.77|299.47|297.47|299.47|297.47|298.64|296.64|34
1722848420000|2024-08-05 09:00:20|299.49|297.49|299.42|297.42|299.63|297.63|299.32|297.32|36
1722848430000|2024-08-05 09:00:30|299.45|297.45|299.27|297.27|299.62|297.62|299.16|297.16|23
1722848440000|2024-08-05 09:00:40|299.3|297.3|299.77|297.77|299.77|297.77|299.3|297.3|31
1722848450000|2024-08-05 09:00:50|299.88|297.88|299.6|297.6|299.94|297.94|299.6|297.6|30
1722848460000|2024-08-05 09:01:00|299.64|297.64|299.19|297.19|299.66|297.66|299.17|297.17|27
1722848470000|2024-08-05 09:01:10|299.21|297.21|298.85|296.85|299.23|297.23|298.84|296.84|28
1722848480000|2024-08-05 09:01:20|298.91|296.91|298.97|296.97|299.02|297.02|298.72|296.72|33
1722848490000|2024-08-05 09:01:30|299|297|299.36|297.36|299.57|297.57|299|297|33
1722848500000|2024-08-05 09:01:40|299.34|297.34|299.83|297.83|299.83|297.83|299.17|297.17|34
1722848510000|2024-08-05 09:01:50|299.81|297.81|299.9|297.9|299.93|297.93|299.74|297.74|32
1722848520000|2024-08-05 09:02:00|299.91|297.91|299.55|297.55|299.92|297.92|299.39|297.39|32
1722848530000|2024-08-05 09:02:10|299.63|297.63|299.85|297.85|299.85|297.85|299.39|297.39|29
1722848540000|2024-08-05 09:02:20|299.89|297.89|299.83|297.83|300.01|298.01|299.83|297.83|16
1722848550000|2024-08-05 09:02:30|299.78|297.78|299.86|297.86|299.99|297.99|299.63|297.63|30
1722848560000|2024-08-05 09:02:40|299.8|297.8|299.56|297.56|299.89|297.89|299.56|297.56|28
1722848570000|2024-08-05 09:02:50|299.5|297.5|299.09|297.09|299.5|297.5|299.03|297.03|25
1722848580000|2024-08-05 09:03:00|299.05|297.05|298.71|296.71|299.15|297.15|298.69|296.69|34
1722848590000|2024-08-05 09:03:10|298.68|296.68|298.82|296.82|298.82|296.82|298.5|296.5|32
1722848600000|2024-08-05 09:03:20|298.85|296.85|299.6|297.6|299.6|297.6|298.85|296.85|30
1722848610000|2024-08-05 09:03:30|299.59|297.59|299.5|297.5|299.63|297.63|299.43|297.43|24
1722848620000|2024-08-05 09:03:40|299.51|297.51|299.32|297.32|299.58|297.58|299.32|297.32|30
1722848630000|2024-08-05 09:03:50|299.29|297.29|299.19|297.19|299.31|297.31|299.11|297.11|27
1722848640000|2024-08-05 09:04:00|299.2|297.2|299.63|297.63|299.63|297.63|299.2|297.2|27
1722848650000|2024-08-05 09:04:10|299.64|297.64|299.23|297.23|299.71|297.71|299.13|297.13|33
1722848660000|2024-08-05 09:04:20|299.19|297.19|299.5|297.5|299.51|297.51|299.09|297.09|27
1722848670000|2024-08-05 09:04:30|299.53|297.53|299.58|297.58|299.78|297.78|299.53|297.53|29
1722848680000|2024-08-05 09:04:40|299.57|297.57|299.28|297.28|299.57|297.57|299.26|297.26|25
1722848690000|2024-08-05 09:04:50|299.33|297.33|299.33|297.33|299.49|297.49|299.23|297.23|29
1722848700000|2024-08-05 09:05:00|299.4|297.4|299.59|297.59|299.65|297.65|299.39|297.39|31
1722848710000|2024-08-05 09:05:10|299.6|297.6|299.89|297.89|299.89|297.89|299.6|297.6|18
1722848720000|2024-08-05 09:05:20|299.84|297.84|299.73|297.73|299.85|297.85|299.45|297.45|30
1722848730000|2024-08-05 09:05:30|299.78|297.78|299.89|297.89|299.89|297.89|299.78|297.78|13
1722848740000|2024-08-05 09:05:40|299.88|297.88|299.85|297.85|299.89|297.89|299.75|297.75|18
1722848750000|2024-08-05 09:05:50|299.82|297.82|299.48|297.48|299.89|297.89|299.47|297.47|26
1722848760000|2024-08-05 09:06:00|299.46|297.46|299.29|297.29|299.57|297.57|299.23|297.23|30
1722848770000|2024-08-05 09:06:10|299.3|297.3|299.63|297.63|299.67|297.67|299.04|297.04|33
1722848780000|2024-08-05 09:06:20|299.6|297.6|299.88|297.88|299.89|297.89|299.6|297.6|21
1722848790000|2024-08-05 09:06:30|299.87|297.87|299.81|297.81|299.89|297.89|299.6|297.6|19
1722848800000|2024-08-05 09:06:40|299.77|297.77|299.51|297.51|299.78|297.78|299.4|297.4|30
1722848810000|2024-08-05 09:06:50|299.56|297.56|299.64|297.64|299.64|297.64|299.45|297.45|29
1722848820000|2024-08-05 09:07:00|299.66|297.66|299.42|297.42|299.74|297.74|299.39|297.39|28
1722848830000|2024-08-05 09:07:10|299.47|297.47|299.22|297.22|299.51|297.51|299.21|297.21|29
1722848840000|2024-08-05 09:07:20|299.17|297.17|299.34|297.34|299.57|297.57|299.13|297.13|39
1722848850000|2024-08-05 09:07:30|299.39|297.39|299.62|297.62|299.62|297.62|299.39|297.39|27
1722848860000|2024-08-05 09:07:40|299.6|297.6|299.54|297.54|299.68|297.68|299.49|297.49|29
1722848870000|2024-08-05 09:07:50|299.53|297.53|299.37|297.37|299.53|297.53|299.27|297.27|28
1722848880000|2024-08-05 09:08:00|299.38|297.38|299.21|297.21|299.44|297.44|299.19|297.19|27
1722848890000|2024-08-05 09:08:10|299.25|297.25|299.51|297.51|299.55|297.55|299.23|297.23|20
1722848900000|2024-08-05 09:08:20|299.54|297.54|299.13|297.13|299.54|297.54|299.09|297.09|31
1722848910000|2024-08-05 09:08:30|299.11|297.11|299.21|297.21|299.34|297.34|299.08|297.08|29
1722848920000|2024-08-05 09:08:40|299.22|297.22|299.39|297.39|299.49|297.49|299.07|297.07|30
1722848930000|2024-08-05 09:08:50|299.36|297.36|299.28|297.28|299.57|297.57|299.28|297.28|24
1722848940000|2024-08-05 09:09:00|299.24|297.24|299.47|297.47|299.47|297.47|298.96|296.96|30
1722848950000|2024-08-05 09:09:10|299.48|297.48|299.56|297.56|299.68|297.68|299.45|297.45|29
1722848960000|2024-08-05 09:09:20|299.52|297.52|298.95|296.95|299.63|297.63|298.93|296.93|30
1722848970000|2024-08-05 09:09:30|298.93|296.93|298.81|296.81|298.93|296.93|298.77|296.77|27
1722848980000|2024-08-05 09:09:40|298.9|296.9|298.65|296.65|298.97|296.97|298.65|296.65|30
1722848990000|2024-08-05 09:09:50|298.69|296.69|298.65|296.65|298.73|296.73|298.61|296.61|23
1722849000000|2024-08-05 09:10:00|298.66|296.66|298.77|296.77|298.93|296.93|298.63|296.63|28
1722849010000|2024-08-05 09:10:10|298.78|296.78|298.66|296.66|298.87|296.87|298.66|296.66|24
1722849020000|2024-08-05 09:10:20|298.63|296.63|298.16|296.16|298.63|296.63|298.16|296.16|27
1722849030000|2024-08-05 09:10:30|298.15|296.15|297.98|295.98|298.23|296.23|297.9|295.9|25
1722849040000|2024-08-05 09:10:40|297.95|295.95|297.98|295.98|298|296|297.82|295.82|16
1722849050000|2024-08-05 09:10:50|297.93|295.93|298.05|296.05|298.2|296.2|297.88|295.88|23
1722849060000|2024-08-05 09:11:00|298.03|296.03|297.81|295.81|298.08|296.08|297.59|295.59|33
1722849070000|2024-08-05 09:11:10|297.79|295.79|297.73|295.73|297.86|295.86|297.6|295.6|31
1722849080000|2024-08-05 09:11:20|297.68|295.68|297.44|295.44|297.74|295.74|297.44|295.44|22
1722849090000|2024-08-05 09:11:30|297.42|295.42|296.99|294.99|297.47|295.47|296.99|294.99|30
1722849100000|2024-08-05 09:11:40|297.02|295.02|296.83|294.83|297.05|295.05|296.7|294.7|27
1722849110000|2024-08-05 09:11:50|296.84|294.84|296.88|294.88|297.08|295.08|296.84|294.84|33
1722849120000|2024-08-05 09:12:00|296.81|294.81|296.97|294.97|297.08|295.08|296.81|294.81|29
1722849130000|2024-08-05 09:12:10|297.04|295.04|297.45|295.45|297.55|295.55|297.02|295.02|30
1722849140000|2024-08-05 09:12:20|297.48|295.48|297.16|295.16|297.48|295.48|297.02|295.02|32
1722849150000|2024-08-05 09:12:30|297.18|295.18|297.37|295.37|297.44|295.44|297.18|295.18|23
1722849160000|2024-08-05 09:12:40|297.39|295.39|297.24|295.24|297.62|295.62|297.24|295.24|24
1722849170000|2024-08-05 09:12:50|297.18|295.18|297.1|295.1|297.2|295.2|297.06|295.06|17
1722849180000|2024-08-05 09:13:00|297.09|295.09|296.86|294.86|297.23|295.23|296.84|294.84|30
1722849190000|2024-08-05 09:13:10|296.87|294.87|297.42|295.42|297.42|295.42|296.81|294.81|31
1722849200000|2024-08-05 09:13:20|297.46|295.46|297.25|295.25|297.74|295.74|297.25|295.25|37
1722849210000|2024-08-05 09:13:30|297.27|295.27|297.44|295.44|297.59|295.59|297.2|295.2|33
1722849220000|2024-08-05 09:13:40|297.48|295.48|297.57|295.57|298.03|296.03|297.48|295.48|25
1722849230000|2024-08-05 09:13:50|297.46|295.46|297.31|295.31|297.51|295.51|297.28|295.28|28
1722849240000|2024-08-05 09:14:00|297.32|295.32|297.44|295.44|297.44|295.44|297.17|295.17|30
1722849250000|2024-08-05 09:14:10|297.43|295.43|297.5|295.5|297.59|295.59|297.36|295.36|27
1722849260000|2024-08-05 09:14:20|297.52|295.52|297.61|295.61|297.65|295.65|297.52|295.52|25
1722849270000|2024-08-05 09:14:30|297.62|295.62|297.55|295.55|297.64|295.64|297.34|295.34|35
1722849280000|2024-08-05 09:14:40|297.56|295.56|297.66|295.66|297.66|295.66|297.56|295.56|8
1722849290000|2024-08-05 09:14:50|297.67|295.67|298.17|296.17|298.23|296.23|297.67|295.67|17
1722849300000|2024-08-05 09:15:00|298.16|296.16|297.77|295.77|298.17|296.17|297.71|295.71|34
1722849310000|2024-08-05 09:15:10|297.74|295.74|298.24|296.24|298.25|296.25|297.7|295.7|32
1722849320000|2024-08-05 09:15:20|298.23|296.23|298.4|296.4|298.57|296.57|298.06|296.06|28
1722849330000|2024-08-05 09:15:30|298.41|296.41|298.25|296.25|298.5|296.5|298.21|296.21|29
1722849340000|2024-08-05 09:15:40|298.23|296.23|297.95|295.95|298.23|296.23|297.87|295.87|25
1722849350000|2024-08-05 09:15:50|297.83|295.83|297.71|295.71|297.85|295.85|297.63|295.63|33
1722849360000|2024-08-05 09:16:00|297.78|295.78|298.13|296.13|298.13|296.13|297.7|295.7|37
1722849370000|2024-08-05 09:16:10|298.12|296.12|297.97|295.97|298.31|296.31|297.88|295.88|27
1722849380000|2024-08-05 09:16:20|297.96|295.96|298.31|296.31|298.34|296.34|297.9|295.9|33
1722849390000|2024-08-05 09:16:30|298.29|296.29|298.39|296.39|298.39|296.39|298.13|296.13|24
1722849400000|2024-08-05 09:16:40|298.53|296.53|298.75|296.75|298.75|296.75|298.53|296.53|13
1722849410000|2024-08-05 09:16:50|298.76|296.76|299.53|297.53|299.54|297.54|298.75|296.75|28
1722849420000|2024-08-05 09:17:00|299.54|297.54|300.08|298.08|300.08|298.08|299.35|297.35|24
1722849430000|2024-08-05 09:17:10|300.1|298.1|300.29|298.29|300.29|298.29|300.02|298.02|34
1722849440000|2024-08-05 09:17:20|300.3|298.3|300.72|298.72|300.72|298.72|300.3|298.3|34
1722849450000|2024-08-05 09:17:30|300.73|298.73|300.99|298.99|300.99|298.99|300.58|298.58|30
1722849460000|2024-08-05 09:17:40|301|299|300.75|298.75|301|299|300.65|298.65|31
1722849470000|2024-08-05 09:17:50|300.78|298.78|300.65|298.65|300.93|298.93|300.59|298.59|29
1722849480000|2024-08-05 09:18:00|300.6|298.6|300.4|298.4|300.62|298.62|300.25|298.25|34
1722849490000|2024-08-05 09:18:10|300.41|298.41|300.57|298.57|300.57|298.57|300.4|298.4|23
1722849500000|2024-08-05 09:18:20|300.58|298.58|300.25|298.25|300.62|298.62|300.24|298.24|29
1722849510000|2024-08-05 09:18:30|300.26|298.26|299.98|297.98|300.26|298.26|299.93|297.93|25
1722849520000|2024-08-05 09:18:40|299.99|297.99|300.13|298.13|300.13|298.13|299.86|297.86|26
1722849530000|2024-08-05 09:18:50|300.14|298.14|300.16|298.16|300.24|298.24|300|298|20
1722849540000|2024-08-05 09:19:00|300.15|298.15|300.4|298.4|300.42|298.42|299.95|297.95|29
1722849550000|2024-08-05 09:19:10|300.36|298.36|299.92|297.92|300.36|298.36|299.92|297.92|30
1722849560000|2024-08-05 09:19:20|299.86|297.86|299.72|297.72|299.86|297.86|299.59|297.59|27
1722849570000|2024-08-05 09:19:30|299.71|297.71|299.57|297.57|299.71|297.71|299.34|297.34|25
1722849580000|2024-08-05 09:19:40|299.59|297.59|299.61|297.61|299.61|297.61|299.42|297.42|28
1722849590000|2024-08-05 09:19:50|299.57|297.57|299.58|297.58|299.69|297.69|299.54|297.54|32
1722849600000|2024-08-05 09:20:00|299.57|297.57|299.31|297.31|299.67|297.67|299.31|297.31|30
1722849610000|2024-08-05 09:20:10|299.35|297.35|299.19|297.19|299.39|297.39|299.11|297.11|31
1722849620000|2024-08-05 09:20:20|299.2|297.2|299.67|297.67|299.72|297.72|299.2|297.2|28
1722849630000|2024-08-05 09:20:30|299.69|297.69|299.67|297.67|299.72|297.72|299.38|297.38|28
1722849640000|2024-08-05 09:20:40|299.72|297.72|299.78|297.78|299.79|297.79|299.68|297.68|25
1722849650000|2024-08-05 09:20:50|299.76|297.76|299.3|297.3|299.76|297.76|299.25|297.25|23
1722849660000|2024-08-05 09:21:00|299.33|297.33|298.99|296.99|299.51|297.51|298.99|296.99|30
1722849670000|2024-08-05 09:21:10|298.97|296.97|299.16|297.16|299.22|297.22|298.91|296.91|29
1722849680000|2024-08-05 09:21:20|299.21|297.21|299.12|297.12|299.31|297.31|299.1|297.1|30
1722849690000|2024-08-05 09:21:30|299.17|297.17|299.18|297.18|299.18|297.18|299.1|297.1|20
1722849700000|2024-08-05 09:21:40|299.17|297.17|298.97|296.97|299.17|297.17|298.84|296.84|24
1722849710000|2024-08-05 09:21:50|298.98|296.98|299.12|297.12|299.17|297.17|298.97|296.97|26
1722849720000|2024-08-05 09:22:00|299.1|297.1|299.19|297.19|299.21|297.21|299.06|297.06|28
1722849730000|2024-08-05 09:22:10|299.2|297.2|299.01|297.01|299.32|297.32|298.81|296.81|34
1722849740000|2024-08-05 09:22:20|299|297|298.9|296.9|299.14|297.14|298.81|296.81|35
1722849750000|2024-08-05 09:22:30|298.89|296.89|298.73|296.73|298.91|296.91|298.68|296.68|34
1722849760000|2024-08-05 09:22:40|298.72|296.72|298.58|296.58|298.81|296.81|298.54|296.54|25
1722849770000|2024-08-05 09:22:50|298.47|296.47|298.63|296.63|298.74|296.74|298.47|296.47|30
1722849780000|2024-08-05 09:23:00|298.65|296.65|298.33|296.33|298.67|296.67|298.33|296.33|28
1722849790000|2024-08-05 09:23:10|298.4|296.4|298.31|296.31|298.4|296.4|298.23|296.23|29
1722849800000|2024-08-05 09:23:20|298.33|296.33|298.34|296.34|298.45|296.45|298.31|296.31|24
1722849810000|2024-08-05 09:23:30|298.33|296.33|298.61|296.61|298.62|296.62|298.16|296.16|29
1722849820000|2024-08-05 09:23:40|298.56|296.56|298.71|296.71|298.77|296.77|298.43|296.43|30
1722849830000|2024-08-05 09:23:50|298.66|296.66|298.55|296.55|298.75|296.75|298.52|296.52|26
1722849840000|2024-08-05 09:24:00|298.54|296.54|298.64|296.64|298.71|296.71|298.54|296.54|23
1722849850000|2024-08-05 09:24:10|298.65|296.65|298.91|296.91|298.96|296.96|298.65|296.65|27
1722849860000|2024-08-05 09:24:20|298.95|296.95|298.99|296.99|299.13|297.13|298.92|296.92|29
1722849870000|2024-08-05 09:24:30|299|297|298.65|296.65|299.1|297.1|298.64|296.64|24
1722849880000|2024-08-05 09:24:40|298.66|296.66|298.75|296.75|298.87|296.87|298.66|296.66|24
1722849890000|2024-08-05 09:24:50|298.74|296.74|298.86|296.86|298.95|296.95|298.74|296.74|22
1722849900000|2024-08-05 09:25:00|298.85|296.85|298.61|296.61|298.87|296.87|298.55|296.55|27
1722849910000|2024-08-05 09:25:10|298.65|296.65|299.11|297.11|299.11|297.11|298.65|296.65|29
1722849920000|2024-08-05 09:25:20|299.19|297.19|299.36|297.36|299.36|297.36|299.18|297.18|29
1722849930000|2024-08-05 09:25:30|299.33|297.33|298.92|296.92|299.33|297.33|298.85|296.85|20
1722849940000|2024-08-05 09:25:40|298.93|296.93|298.21|296.21|298.93|296.93|298.21|296.21|29
1722849950000|2024-08-05 09:25:50|298.2|296.2|297.72|295.72|298.2|296.2|297.65|295.65|32
1722849960000|2024-08-05 09:26:00|297.69|295.69|297.4|295.4|297.69|295.69|297.17|295.17|30
1722849970000|2024-08-05 09:26:10|297.46|295.46|297.58|295.58|297.61|295.61|297.25|295.25|34
1722849980000|2024-08-05 09:26:20|297.59|295.59|297.68|295.68|297.83|295.83|297.44|295.44|34
1722849990000|2024-08-05 09:26:30|297.67|295.67|297.78|295.78|297.8|295.8|297.52|295.52|33
1722850000000|2024-08-05 09:26:40|297.84|295.84|298.04|296.04|298.06|296.06|297.83|295.83|25
1722850010000|2024-08-05 09:26:50|298.03|296.03|298.11|296.11|298.14|296.14|297.99|295.99|25
1722850020000|2024-08-05 09:27:00|298.14|296.14|297.95|295.95|298.21|296.21|297.88|295.88|29
1722850030000|2024-08-05 09:27:10|297.96|295.96|298.14|296.14|298.3|296.3|297.96|295.96|32
1722850040000|2024-08-05 09:27:20|298.19|296.19|298.62|296.62|298.62|296.62|298.11|296.11|36
1722850050000|2024-08-05 09:27:30|298.66|296.66|298.63|296.63|299|297|298.63|296.63|33
1722850060000|2024-08-05 09:27:40|298.58|296.58|298.49|296.49|298.72|296.72|298.49|296.49|28
1722850070000|2024-08-05 09:27:50|298.48|296.48|298.31|296.31|298.49|296.49|298.31|296.31|29
1722850080000|2024-08-05 09:28:00|298.34|296.34|298.7|296.7|298.7|296.7|298.28|296.28|24
1722850090000|2024-08-05 09:28:10|298.8|296.8|298.95|296.95|299.19|297.19|298.8|296.8|25
1722850100000|2024-08-05 09:28:20|298.92|296.92|298.81|296.81|298.92|296.92|298.64|296.64|29
1722850110000|2024-08-05 09:28:30|298.79|296.79|298.69|296.69|298.91|296.91|298.66|296.66|31
1722850120000|2024-08-05 09:28:40|298.72|296.72|298.72|296.72|298.84|296.84|298.66|296.66|34
1722850130000|2024-08-05 09:28:50|298.69|296.69|298.77|296.77|298.78|296.78|298.58|296.58|26
1722850140000|2024-08-05 09:29:00|298.76|296.76|299.19|297.19|299.19|297.19|298.7|296.7|27
1722850150000|2024-08-05 09:29:10|299.13|297.13|298.94|296.94|299.19|297.19|298.94|296.94|13
1722850160000|2024-08-05 09:29:20|298.87|296.87|298.5|296.5|298.93|296.93|298.32|296.32|31
1722850170000|2024-08-05 09:29:30|298.46|296.46|298.32|296.32|298.51|296.51|298.31|296.31|23
1722850180000|2024-08-05 09:29:40|298.29|296.29|298.58|296.58|298.58|296.58|298.21|296.21|30
1722850190000|2024-08-05 09:29:50|298.53|296.53|298.79|296.79|298.79|296.79|298.53|296.53|24
1722850200000|2024-08-05 09:30:00|298.8|296.8|298.93|296.93|299.07|297.07|298.77|296.77|35
1722850210000|2024-08-05 09:30:10|298.91|296.91|298.41|296.41|298.91|296.91|298.41|296.41|22
1722850220000|2024-08-05 09:30:20|298.31|296.31|298.29|296.29|298.66|296.66|298.27|296.27|33
1722850230000|2024-08-05 09:30:30|298.26|296.26|298.42|296.42|298.42|296.42|298.08|296.08|33
1722850240000|2024-08-05 09:30:40|298.46|296.46|298.96|296.96|298.97|296.97|298.46|296.46|27
1722850250000|2024-08-05 09:30:50|298.97|296.97|299.21|297.21|299.21|297.21|298.97|296.97|16
1722850260000|2024-08-05 09:31:00|299.22|297.22|298.8|296.8|299.22|297.22|298.72|296.72|26
1722850270000|2024-08-05 09:31:10|298.83|296.83|298.72|296.72|298.93|296.93|298.72|296.72|27
1722850280000|2024-08-05 09:31:20|298.71|296.71|298.8|296.8|298.8|296.8|298.53|296.53|33
1722850290000|2024-08-05 09:31:30|298.83|296.83|299.19|297.19|299.19|297.19|298.83|296.83|27
1722850300000|2024-08-05 09:31:40|299.18|297.18|299.29|297.29|299.32|297.32|299.15|297.15|14
1722850310000|2024-08-05 09:31:50|299.25|297.25|299.26|297.26|299.29|297.29|299.23|297.23|8
1722850320000|2024-08-05 09:32:00|299.27|297.27|298.79|296.79|299.28|297.28|298.77|296.77|32
1722850330000|2024-08-05 09:32:10|298.88|296.88|298.85|296.85|299.02|297.02|298.77|296.77|34
1722850340000|2024-08-05 09:32:20|298.88|296.88|298.69|296.69|298.88|296.88|298.47|296.47|25
1722850350000|2024-08-05 09:32:30|298.71|296.71|298.37|296.37|298.97|296.97|298.37|296.37|31
1722850360000|2024-08-05 09:32:40|298.29|296.29|298.37|296.37|298.48|296.48|298.25|296.25|30
1722850370000|2024-08-05 09:32:50|298.41|296.41|298.58|296.58|298.66|296.66|298.41|296.41|25
1722850380000|2024-08-05 09:33:00|298.57|296.57|298.17|296.17|298.59|296.59|298.12|296.12|31
1722850390000|2024-08-05 09:33:10|298.19|296.19|298.36|296.36|298.48|296.48|298.05|296.05|26
1722850400000|2024-08-05 09:33:20|298.37|296.37|298.09|296.09|298.37|296.37|298.09|296.09|21
1722850410000|2024-08-05 09:33:30|298.39|296.39|298.05|296.05|298.51|296.51|298.05|296.05|29
1722850420000|2024-08-05 09:33:40|298.13|296.13|297.97|295.97|298.34|296.34|297.97|295.97|31
1722850430000|2024-08-05 09:33:50|297.98|295.98|298.12|296.12|298.22|296.22|297.87|295.87|33
1722850440000|2024-08-05 09:34:00|298.05|296.05|298.76|296.76|298.76|296.76|297.95|295.95|36
1722850450000|2024-08-05 09:34:10|298.77|296.77|298.62|296.62|298.93|296.93|298.38|296.38|35
1722850460000|2024-08-05 09:34:20|298.56|296.56|298.46|296.46|298.56|296.56|298.46|296.46|19
1722850470000|2024-08-05 09:34:30|298.45|296.45|298.3|296.3|298.55|296.55|298.3|296.3|33
1722850480000|2024-08-05 09:34:40|298.26|296.26|298.65|296.65|298.7|296.7|298.26|296.26|30
1722850490000|2024-08-05 09:34:50|298.64|296.64|298.62|296.62|298.72|296.72|298.51|296.51|26
1722850500000|2024-08-05 09:35:00|298.69|296.69|299.07|297.07|299.09|297.09|298.63|296.63|31
1722850510000|2024-08-05 09:35:10|299.05|297.05|299.01|297.01|299.1|297.1|298.88|296.88|30
1722850520000|2024-08-05 09:35:20|299|297|299.5|297.5|299.5|297.5|298.98|296.98|19
1722850530000|2024-08-05 09:35:30|299.51|297.51|299.51|297.51|299.71|297.71|299.47|297.47|14
1722850540000|2024-08-05 09:35:40|299.55|297.55|299.48|297.48|299.74|297.74|299.46|297.46|18
1722850550000|2024-08-05 09:35:50|299.44|297.44|299.15|297.15|299.44|297.44|299.03|297.03|30
1722850560000|2024-08-05 09:36:00|299.22|297.22|299.07|297.07|299.36|297.36|299.07|297.07|31
1722850570000|2024-08-05 09:36:10|299.1|297.1|299.34|297.34|299.44|297.44|299.06|297.06|21
1722850580000|2024-08-05 09:36:20|299.33|297.33|299.16|297.16|299.33|297.33|299.11|297.11|28
1722850590000|2024-08-05 09:36:30|299.18|297.18|299.24|297.24|299.35|297.35|299.18|297.18|23
1722850600000|2024-08-05 09:36:40|299.26|297.26|299.47|297.47|299.72|297.72|299.23|297.23|27
1722850610000|2024-08-05 09:36:50|299.46|297.46|299.19|297.19|299.48|297.48|299.19|297.19|27
1722850620000|2024-08-05 09:37:00|299.18|297.18|299.14|297.14|299.18|297.18|298.77|296.77|31
1722850630000|2024-08-05 09:37:10|299.13|297.13|298.58|296.58|299.13|297.13|298.54|296.54|28
1722850640000|2024-08-05 09:37:20|298.63|296.63|298.97|296.97|298.97|296.97|298.63|296.63|30
1722850650000|2024-08-05 09:37:30|298.98|296.98|299.18|297.18|299.21|297.21|298.94|296.94|30
1722850660000|2024-08-05 09:37:40|299.2|297.2|298.62|296.62|299.21|297.21|298.6|296.6|31
1722850670000|2024-08-05 09:37:50|298.61|296.61|298.42|296.42|298.61|296.61|298.37|296.37|25
1722850680000|2024-08-05 09:38:00|298.4|296.4|298.58|296.58|298.77|296.77|298.38|296.38|31
1722850690000|2024-08-05 09:38:10|298.59|296.59|298.69|296.69|298.85|296.85|298.59|296.59|22
1722850700000|2024-08-05 09:38:20|298.71|296.71|298.59|296.59|298.77|296.77|298.48|296.48|23
1722850710000|2024-08-05 09:38:30|298.61|296.61|298.54|296.54|298.65|296.65|298.54|296.54|22
1722850720000|2024-08-05 09:38:40|298.53|296.53|298.33|296.33|298.53|296.53|298.33|296.33|24
1722850730000|2024-08-05 09:38:50|298.32|296.32|298.34|296.34|298.34|296.34|298.12|296.12|23
1722850740000|2024-08-05 09:39:00|298.4|296.4|298.53|296.53|298.53|296.53|298.35|296.35|22
1722850750000|2024-08-05 09:39:10|298.62|296.62|299.16|297.16|299.18|297.18|298.62|296.62|17
1722850760000|2024-08-05 09:39:20|299.1|297.1|298.52|296.52|299.16|297.16|298.51|296.51|27
1722850770000|2024-08-05 09:39:30|298.56|296.56|298.42|296.42|298.62|296.62|298.41|296.41|21
1722850780000|2024-08-05 09:39:40|298.43|296.43|298.56|296.56|298.83|296.83|298.43|296.43|25
1722850790000|2024-08-05 09:39:50|298.55|296.55|298.52|296.52|298.58|296.58|298.48|296.48|14
1722850800000|2024-08-05 09:40:00|298.57|296.57|299.13|297.13|299.15|297.15|298.44|296.44|34
1722850810000|2024-08-05 09:40:10|299.14|297.14|298.65|296.65|299.14|297.14|298.59|296.59|25
1722850820000|2024-08-05 09:40:20|298.61|296.61|298.52|296.52|298.66|296.66|298.44|296.44|28
1722850830000|2024-08-05 09:40:30|298.45|296.45|298.57|296.57|298.67|296.67|298.45|296.45|28
1722850840000|2024-08-05 09:40:40|298.58|296.58|298.85|296.85|299.11|297.11|298.58|296.58|30
1722850850000|2024-08-05 09:40:50|298.81|296.81|298.82|296.82|298.82|296.82|298.62|296.62|29
1722850860000|2024-08-05 09:41:00|298.84|296.84|299.28|297.28|299.28|297.28|298.84|296.84|28
1722850870000|2024-08-05 09:41:10|299.31|297.31|299.28|297.28|299.31|297.31|299.26|297.26|7
1722850880000|2024-08-05 09:41:20|299.31|297.31|299.44|297.44|299.46|297.46|299.28|297.28|8
1722850890000|2024-08-05 09:41:30|299.48|297.48|299.83|297.83|299.96|297.96|299.48|297.48|22
1722850900000|2024-08-05 09:41:40|299.82|297.82|299.01|297.01|299.85|297.85|298.98|296.98|33
1722850910000|2024-08-05 09:41:50|299.08|297.08|299.41|297.41|299.49|297.49|299.08|297.08|32
1722850920000|2024-08-05 09:42:00|299.27|297.27|299.22|297.22|299.46|297.46|299.2|297.2|32
1722850930000|2024-08-05 09:42:10|299.24|297.24|299.42|297.42|299.42|297.42|299.01|297.01|31
1722850940000|2024-08-05 09:42:20|299.44|297.44|299.49|297.49|299.6|297.6|299.38|297.38|28
1722850950000|2024-08-05 09:42:30|299.48|297.48|299.36|297.36|299.52|297.52|299.14|297.14|32
1722850960000|2024-08-05 09:42:40|299.34|297.34|298.97|296.97|299.36|297.36|298.73|296.73|22
1722850970000|2024-08-05 09:42:50|298.99|296.99|299.08|297.08|299.08|297.08|298.93|296.93|25
1722850980000|2024-08-05 09:43:00|299.1|297.1|299.18|297.18|299.3|297.3|299.02|297.02|33
1722850990000|2024-08-05 09:43:10|299.17|297.17|298.78|296.78|299.2|297.2|298.78|296.78|25
1722851000000|2024-08-05 09:43:20|298.82|296.82|298.65|296.65|298.9|296.9|298.59|296.59|28
1722851010000|2024-08-05 09:43:30|298.67|296.67|298.22|296.22|298.68|296.68|298.18|296.18|23
1722851020000|2024-08-05 09:43:40|298.14|296.14|297.94|295.94|298.19|296.19|297.87|295.87|26
1722851030000|2024-08-05 09:43:50|297.98|295.98|297.96|295.96|298.03|296.03|297.81|295.81|31
1722851040000|2024-08-05 09:44:00|297.97|295.97|297.63|295.63|298|296|297.58|295.58|33
1722851050000|2024-08-05 09:44:10|297.62|295.62|297.04|295.04|297.62|295.62|297.04|295.04|29
1722851060000|2024-08-05 09:44:20|297|295|296.7|294.7|297.03|295.03|296.68|294.68|23
1722851070000|2024-08-05 09:44:30|296.67|294.67|296.56|294.56|296.69|294.69|296.46|294.46|28
1722851080000|2024-08-05 09:44:40|296.51|294.51|296.56|294.56|296.69|294.69|296.51|294.51|24
1722851090000|2024-08-05 09:44:50|296.58|294.58|296.6|294.6|296.6|294.6|296.44|294.44|26
1722851100000|2024-08-05 09:45:00|296.61|294.61|296.9|294.9|297.06|295.06|296.61|294.61|29
1722851110000|2024-08-05 09:45:10|296.85|294.85|297.02|295.02|297.16|295.16|296.85|294.85|30
1722851120000|2024-08-05 09:45:20|297.04|295.04|297.64|295.64|297.66|295.66|297.04|295.04|31
1722851130000|2024-08-05 09:45:30|297.6|295.6|297.86|295.86|298.01|296.01|297.6|295.6|26
1722851140000|2024-08-05 09:45:40|297.81|295.81|297.7|295.7|297.87|295.87|297.57|295.57|27
1722851150000|2024-08-05 09:45:50|297.66|295.66|297.67|295.67|297.67|295.67|297.49|295.49|28
1722851160000|2024-08-05 09:46:00|297.66|295.66|297.44|295.44|297.67|295.67|297.36|295.36|26
1722851170000|2024-08-05 09:46:10|297.41|295.41|297.25|295.25|297.53|295.53|297.22|295.22|30
1722851180000|2024-08-05 09:46:20|297.22|295.22|297.16|295.16|297.29|295.29|297.11|295.11|25
1722851190000|2024-08-05 09:46:30|297.13|295.13|297.03|295.03|297.23|295.23|297.03|295.03|31
1722851200000|2024-08-05 09:46:40|297|295|297.12|295.12|297.24|295.24|296.98|294.98|28
1722851210000|2024-08-05 09:46:50|297.04|295.04|296.92|294.92|297.13|295.13|296.75|294.75|29
1722851220000|2024-08-05 09:47:00|296.94|294.94|297.19|295.19|297.27|295.27|296.94|294.94|29
1722851230000|2024-08-05 09:47:10|297.14|295.14|296.57|294.57|297.14|295.14|296.57|294.57|32
1722851240000|2024-08-05 09:47:20|296.55|294.55|296.28|294.28|296.56|294.56|296.13|294.13|30
1722851250000|2024-08-05 09:47:30|296.26|294.26|296.13|294.13|296.28|294.28|296.09|294.09|30
1722851260000|2024-08-05 09:47:40|296.15|294.15|295.85|293.85|296.15|294.15|295.83|293.83|26
1722851270000|2024-08-05 09:47:50|295.83|293.83|295.99|293.99|296.05|294.05|295.73|293.73|32
1722851280000|2024-08-05 09:48:00|295.95|293.95|295.91|293.91|296.21|294.21|295.7|293.7|34
1722851290000|2024-08-05 09:48:10|295.94|293.94|295.17|293.17|295.94|293.94|295.15|293.15|32
1722851300000|2024-08-05 09:48:20|294.99|292.99|294.78|292.78|295.48|293.48|294.73|292.73|35
1722851310000|2024-08-05 09:48:30|294.79|292.79|294.62|292.62|295.01|293.01|294.52|292.52|33
1722851320000|2024-08-05 09:48:40|294.68|292.68|294.7|292.7|294.76|292.76|294.53|292.53|34
1722851330000|2024-08-05 09:48:50|294.69|292.69|294.61|292.61|294.69|292.69|294.38|292.38|29
1722851340000|2024-08-05 09:49:00|294.58|292.58|294.12|292.12|294.68|292.68|293.85|291.85|36
1722851350000|2024-08-05 09:49:10|294.13|292.13|294.3|292.3|294.58|292.58|294.13|292.13|33
1722851360000|2024-08-05 09:49:20|294.27|292.27|293.82|291.82|294.37|292.37|293.8|291.8|36
1722851370000|2024-08-05 09:49:30|293.9|291.9|293.88|291.88|293.94|291.94|293.66|291.66|32
1722851380000|2024-08-05 09:49:40|293.8|291.8|293.97|291.97|293.97|291.97|293.67|291.67|32
1722851390000|2024-08-05 09:49:50|293.98|291.98|294.32|292.32|294.32|292.32|293.91|291.91|25
1722851400000|2024-08-05 09:50:00|294.34|292.34|293.91|291.91|294.43|292.43|293.75|291.75|35
1722851410000|2024-08-05 09:50:10|293.86|291.86|294.16|292.16|294.2|292.2|293.86|291.86|24
1722851420000|2024-08-05 09:50:20|294.19|292.19|294.9|292.9|294.9|292.9|294.19|292.19|27
1722851430000|2024-08-05 09:50:30|294.89|292.89|295.18|293.18|295.18|293.18|294.71|292.71|33
1722851440000|2024-08-05 09:50:40|295.2|293.2|295.35|293.35|295.49|293.49|295.2|293.2|38
1722851450000|2024-08-05 09:50:50|295.39|293.39|294.92|292.92|295.41|293.41|294.92|292.92|35
1722851460000|2024-08-05 09:51:00|294.91|292.91|294.63|292.63|295.04|293.04|294.53|292.53|30
1722851470000|2024-08-05 09:51:10|294.64|292.64|294.3|292.3|294.65|292.65|294.14|292.14|33
1722851480000|2024-08-05 09:51:20|294.27|292.27|294.7|292.7|294.7|292.7|294.1|292.1|35
1722851490000|2024-08-05 09:51:30|294.77|292.77|294.61|292.61|294.81|292.81|294.38|292.38|32
1722851500000|2024-08-05 09:51:40|294.64|292.64|294.91|292.91|294.91|292.91|294.41|292.41|29
1722851510000|2024-08-05 09:51:50|295|293|294.84|292.84|295.04|293.04|294.82|292.82|33
1722851520000|2024-08-05 09:52:00|294.86|292.86|295.63|293.63|295.63|293.63|294.86|292.86|28
1722851530000|2024-08-05 09:52:10|295.64|293.64|295.87|293.87|296.15|294.15|295.64|293.64|23
1722851540000|2024-08-05 09:52:20|295.88|293.88|295.15|293.15|295.88|293.88|295.15|293.15|39
1722851550000|2024-08-05 09:52:30|295.16|293.16|295.04|293.04|295.27|293.27|294.91|292.91|35
1722851560000|2024-08-05 09:52:40|295.02|293.02|295.31|293.31|295.53|293.53|295|293|32
1722851570000|2024-08-05 09:52:50|295.32|293.32|295.69|293.69|295.95|293.95|295.28|293.28|34
1722851580000|2024-08-05 09:53:00|295.73|293.73|295.49|293.49|295.85|293.85|295.26|293.26|37
1722851590000|2024-08-05 09:53:10|295.5|293.5|295.69|293.69|295.69|293.69|295.07|293.07|34
1722851600000|2024-08-05 09:53:20|295.46|293.46|296.06|294.06|296.06|294.06|295.46|293.46|26
1722851610000|2024-08-05 09:53:30|296.09|294.09|296.78|294.78|296.89|294.89|296.09|294.09|23
1722851620000|2024-08-05 09:53:40|296.73|294.73|296.89|294.89|296.93|294.93|296.39|294.39|32
1722851630000|2024-08-05 09:53:50|296.87|294.87|296.58|294.58|296.87|294.87|296.58|294.58|35
1722851640000|2024-08-05 09:54:00|296.56|294.56|296.4|294.4|296.56|294.56|296.07|294.07|36
1722851650000|2024-08-05 09:54:10|296.43|294.43|296.01|294.01|296.43|294.43|295.86|293.86|36
1722851660000|2024-08-05 09:54:20|296.02|294.02|295.84|293.84|296.03|294.03|295.7|293.7|31
1722851670000|2024-08-05 09:54:30|295.79|293.79|295.98|293.98|296.21|294.21|295.73|293.73|32
1722851680000|2024-08-05 09:54:40|296|294|295.89|293.89|296.25|294.25|295.84|293.84|32
1722851690000|2024-08-05 09:54:50|295.84|293.84|295.78|293.78|295.88|293.88|295.63|293.63|33
1722851700000|2024-08-05 09:55:00|295.83|293.83|296.27|294.27|296.27|294.27|295.82|293.82|30
1722851710000|2024-08-05 09:55:10|296.3|294.3|296.04|294.04|296.39|294.39|295.9|293.9|25
1722851720000|2024-08-05 09:55:20|296.02|294.02|295.59|293.59|296.02|294.02|295.56|293.56|27
1722851730000|2024-08-05 09:55:30|295.64|293.64|295.71|293.71|295.77|293.77|295.5|293.5|30
1722851740000|2024-08-05 09:55:40|295.73|293.73|295.87|293.87|295.98|293.98|295.72|293.72|35
1722851750000|2024-08-05 09:55:50|295.84|293.84|295.77|293.77|295.97|293.97|295.71|293.71|29
1722851760000|2024-08-05 09:56:00|295.78|293.78|295.94|293.94|296.25|294.25|295.78|293.78|26
1722851770000|2024-08-05 09:56:10|295.88|293.88|296.41|294.41|296.41|294.41|295.81|293.81|19
1722851780000|2024-08-05 09:56:20|296.31|294.31|296.77|294.77|296.79|294.79|296.24|294.24|19
1722851790000|2024-08-05 09:56:30|296.75|294.75|296.6|294.6|296.82|294.82|296.5|294.5|34
1722851800000|2024-08-05 09:56:40|296.57|294.57|296.42|294.42|296.58|294.58|296.28|294.28|27
1722851810000|2024-08-05 09:56:50|296.43|294.43|296.52|294.52|296.52|294.52|296.37|294.37|33
1722851820000|2024-08-05 09:57:00|296.55|294.55|296.55|294.55|296.63|294.63|296.4|294.4|32
1722851830000|2024-08-05 09:57:10|296.51|294.51|296.93|294.93|296.93|294.93|296.45|294.45|28
1722851840000|2024-08-05 09:57:20|296.94|294.94|297.82|295.82|297.88|295.88|296.94|294.94|28
1722851850000|2024-08-05 09:57:30|297.83|295.83|297.93|295.93|298.18|296.18|297.82|295.82|30
1722851860000|2024-08-05 09:57:40|297.86|295.86|297.55|295.55|297.9|295.9|297.55|295.55|22
1722851870000|2024-08-05 09:57:50|297.64|295.64|297.66|295.66|297.86|295.86|297.54|295.54|28
1722851880000|2024-08-05 09:58:00|297.65|295.65|297.38|295.38|297.66|295.66|297.19|295.19|32
1722851890000|2024-08-05 09:58:10|297.4|295.4|297.78|295.78|297.86|295.86|297.37|295.37|23
1722851900000|2024-08-05 09:58:20|297.77|295.77|297.86|295.86|298.07|296.07|297.77|295.77|29
1722851910000|2024-08-05 09:58:30|297.85|295.85|297.81|295.81|298.02|296.02|297.8|295.8|31
1722851920000|2024-08-05 09:58:40|297.82|295.82|298.06|296.06|298.06|296.06|297.82|295.82|28
1722851930000|2024-08-05 09:58:50|298.03|296.03|297.8|295.8|298.09|296.09|297.78|295.78|21
1722851940000|2024-08-05 09:59:00|297.84|295.84|297.55|295.55|297.97|295.97|297.54|295.54|27
1722851950000|2024-08-05 09:59:10|297.59|295.59|297.89|295.89|297.97|295.97|297.59|295.59|31
1722851960000|2024-08-05 09:59:20|297.86|295.86|298.2|296.2|298.21|296.21|297.86|295.86|18
1722851970000|2024-08-05 09:59:30|298.3|296.3|298.4|296.4|298.57|296.57|298.3|296.3|12
1722851980000|2024-08-05 09:59:40|298.41|296.41|298.6|296.6|298.6|296.6|298.34|296.34|33
1722851990000|2024-08-05 09:59:50|298.54|296.54|298.76|296.76|298.76|296.76|298.52|296.52|26
1722852000000|2024-08-05 10:00:00|298.78|296.78|297.78|295.78|298.79|296.79|297.74|295.74|34
1722852010000|2024-08-05 10:00:10|297.87|295.87|298.12|296.12|298.26|296.26|297.64|295.64|35
1722852020000|2024-08-05 10:00:20|298.04|296.04|297.66|295.66|298.19|296.19|297.66|295.66|29
1722852030000|2024-08-05 10:00:30|297.64|295.64|297.72|295.72|297.83|295.83|297.54|295.54|30
1722852040000|2024-08-05 10:00:40|297.77|295.77|297.5|295.5|297.81|295.81|297.5|295.5|27
1722852050000|2024-08-05 10:00:50|297.51|295.51|297.7|295.7|297.85|295.85|297.51|295.51|26
1722852060000|2024-08-05 10:01:00|297.76|295.76|297.72|295.72|297.89|295.89|297.61|295.61|31
1722852070000|2024-08-05 10:01:10|297.73|295.73|298.41|296.41|298.41|296.41|297.73|295.73|22
1722852080000|2024-08-05 10:01:20|298.37|296.37|298.63|296.63|298.67|296.67|298.35|296.35|21
1722852090000|2024-08-05 10:01:30|298.6|296.6|298.29|296.29|298.6|296.6|298.29|296.29|28
1722852100000|2024-08-05 10:01:40|298.31|296.31|298.39|296.39|298.39|296.39|298.24|296.24|30
1722852110000|2024-08-05 10:01:50|298.49|296.49|298.71|296.71|298.71|296.71|298.49|296.49|15
1722852120000|2024-08-05 10:02:00|298.67|296.67|298.53|296.53|298.67|296.67|298.47|296.47|24
1722852130000|2024-08-05 10:02:10|298.56|296.56|298.36|296.36|298.59|296.59|298.27|296.27|28
1722852140000|2024-08-05 10:02:20|298.33|296.33|298.26|296.26|298.52|296.52|298.26|296.26|32
1722852150000|2024-08-05 10:02:30|298.24|296.24|297.9|295.9|298.24|296.24|297.9|295.9|23
1722852160000|2024-08-05 10:02:40|297.86|295.86|297.79|295.79|297.89|295.89|297.46|295.46|33
1722852170000|2024-08-05 10:02:50|297.78|295.78|297.99|295.99|297.99|295.99|297.68|295.68|37
1722852180000|2024-08-05 10:03:00|298.01|296.01|297.63|295.63|298.08|296.08|297.63|295.63|27
1722852190000|2024-08-05 10:03:10|297.69|295.69|297.84|295.84|297.9|295.9|297.33|295.33|33
1722852200000|2024-08-05 10:03:20|297.81|295.81|298.24|296.24|298.24|296.24|297.81|295.81|29
1722852210000|2024-08-05 10:03:30|298.22|296.22|298|296|298.22|296.22|297.92|295.92|28
1722852220000|2024-08-05 10:03:40|298.09|296.09|298.2|296.2|298.21|296.21|298.03|296.03|26
1722852230000|2024-08-05 10:03:50|298.1|296.1|297.99|295.99|298.12|296.12|297.95|295.95|30
1722852240000|2024-08-05 10:04:00|298.03|296.03|298.11|296.11|298.11|296.11|297.86|295.86|32
1722852250000|2024-08-05 10:04:10|298.13|296.13|297.81|295.81|298.15|296.15|297.72|295.72|31
1722852260000|2024-08-05 10:04:20|297.83|295.83|297.67|295.67|297.91|295.91|297.53|295.53|34
1722852270000|2024-08-05 10:04:30|297.63|295.63|297.07|295.07|297.63|295.63|297.02|295.02|32
1722852280000|2024-08-05 10:04:40|297.04|295.04|297.15|295.15|297.15|295.15|296.68|294.68|33
1722852290000|2024-08-05 10:04:50|297.22|295.22|297.26|295.26|297.28|295.28|296.92|294.92|34
1722852300000|2024-08-05 10:05:00|297.24|295.24|296.97|294.97|297.24|295.24|296.96|294.96|34
1722852310000|2024-08-05 10:05:10|296.96|294.96|297.18|295.18|297.27|295.27|296.91|294.91|32
1722852320000|2024-08-05 10:05:20|297.22|295.22|297.18|295.18|297.5|295.5|297.1|295.1|33
1722852330000|2024-08-05 10:05:30|297.17|295.17|297.32|295.32|297.45|295.45|297.17|295.17|32
1722852340000|2024-08-05 10:05:40|297.23|295.23|297.57|295.57|297.66|295.66|297.23|295.23|31
1722852350000|2024-08-05 10:05:50|297.54|295.54|297.32|295.32|297.54|295.54|297.04|295.04|32
1722852360000|2024-08-05 10:06:00|297.33|295.33|297.59|295.59|297.59|295.59|297.26|295.26|34
1722852370000|2024-08-05 10:06:10|297.6|295.6|297.25|295.25|297.73|295.73|297.13|295.13|31
1722852380000|2024-08-05 10:06:20|297.24|295.24|296.9|294.9|297.24|295.24|296.84|294.84|30
1722852390000|2024-08-05 10:06:30|296.87|294.87|296.57|294.57|296.87|294.87|296.52|294.52|30
1722852400000|2024-08-05 10:06:40|296.62|294.62|296.02|294.02|296.65|294.65|296.01|294.01|29
1722852410000|2024-08-05 10:06:50|296.03|294.03|296.43|294.43|296.48|294.48|296.03|294.03|36
1722852420000|2024-08-05 10:07:00|296.4|294.4|296.12|294.12|296.45|294.45|296.07|294.07|30
1722852430000|2024-08-05 10:07:10|296.11|294.11|295.95|293.95|296.29|294.29|295.95|293.95|30
1722852440000|2024-08-05 10:07:20|295.96|293.96|295.65|293.65|296.12|294.12|295.42|293.42|29
1722852450000|2024-08-05 10:07:30|295.75|293.75|295.36|293.36|295.76|293.76|295.29|293.29|31
1722852460000|2024-08-05 10:07:40|295.38|293.38|295.24|293.24|295.54|293.54|295.08|293.08|26
1722852470000|2024-08-05 10:07:50|295.19|293.19|294.94|292.94|295.19|293.19|294.91|292.91|26
1722852480000|2024-08-05 10:08:00|295.03|293.03|295.59|293.59|295.59|293.59|294.99|292.99|29
1722852490000|2024-08-05 10:08:10|295.64|293.64|295.96|293.96|295.96|293.96|295.64|293.64|27
1722852500000|2024-08-05 10:08:20|295.95|293.95|295.99|293.99|296.23|294.23|295.95|293.95|26
1722852510000|2024-08-05 10:08:30|295.96|293.96|295.97|293.97|296.07|294.07|295.86|293.86|29
1722852520000|2024-08-05 10:08:40|295.98|293.98|295.57|293.57|296.01|294.01|295.47|293.47|29
1722852530000|2024-08-05 10:08:50|295.6|293.6|294.97|292.97|295.6|293.6|294.97|292.97|19
1722852540000|2024-08-05 10:09:00|294.95|292.95|294.47|292.47|295.11|293.11|294.4|292.4|29
1722852550000|2024-08-05 10:09:10|294.45|292.45|294.39|292.39|294.62|292.62|294.34|292.34|25
1722852560000|2024-08-05 10:09:20|294.36|292.36|295|293|295|293|294.29|292.29|28
1722852570000|2024-08-05 10:09:30|294.96|292.96|294.92|292.92|294.96|292.96|294.88|292.88|6
1722852580000|2024-08-05 10:09:40|294.9|292.9|294.43|292.43|294.9|292.9|294.43|292.43|27
1722852590000|2024-08-05 10:09:50|294.41|292.41|293.85|291.85|294.51|292.51|293.85|291.85|30
1722852600000|2024-08-05 10:10:00|293.88|291.88|294.93|292.93|294.95|292.95|293.88|291.88|33
1722852610000|2024-08-05 10:10:10|294.94|292.94|295|293|295|293|294.84|292.84|19
1722852620000|2024-08-05 10:10:20|294.96|292.96|294.8|292.8|295|293|294.77|292.77|30
1722852630000|2024-08-05 10:10:30|294.76|292.76|295|293|295|293|294.69|292.69|31
1722852640000|2024-08-05 10:10:40|294.95|292.95|295.07|293.07|295.33|293.33|294.95|292.95|20
1722852650000|2024-08-05 10:10:50|295.09|293.09|295.11|293.11|295.26|293.26|294.88|292.88|33
1722852660000|2024-08-05 10:11:00|295.12|293.12|295.32|293.32|295.33|293.33|294.93|292.93|34
1722852670000|2024-08-05 10:11:10|295.4|293.4|295.8|293.8|295.94|293.94|295.4|293.4|32
1722852680000|2024-08-05 10:11:20|295.81|293.81|295.12|293.12|295.83|293.83|295.09|293.09|32
1722852690000|2024-08-05 10:11:30|295.08|293.08|295.23|293.23|295.23|293.23|294.79|292.79|35
1722852700000|2024-08-05 10:11:40|295.22|293.22|295.47|293.47|295.64|293.64|295.06|293.06|34
1722852710000|2024-08-05 10:11:50|295.45|293.45|295.41|293.41|295.52|293.52|295.31|293.31|26
1722852720000|2024-08-05 10:12:00|295.42|293.42|295.09|293.09|295.67|293.67|295.08|293.08|26
1722852730000|2024-08-05 10:12:10|295.16|293.16|294.88|292.88|295.21|293.21|294.88|292.88|21
1722852740000|2024-08-05 10:12:20|294.77|292.77|294.83|292.83|294.96|292.96|294.58|292.58|28
1722852750000|2024-08-05 10:12:30|294.84|292.84|294.68|292.68|294.84|292.84|294.66|292.66|25
1722852760000|2024-08-05 10:12:40|294.73|292.73|294.72|292.72|294.98|292.98|294.72|292.72|28
1722852770000|2024-08-05 10:12:50|294.7|292.7|294.91|292.91|294.91|292.91|294.68|292.68|26
1722852780000|2024-08-05 10:13:00|294.9|292.9|294.54|292.54|294.91|292.91|294.4|292.4|33
1722852790000|2024-08-05 10:13:10|294.5|292.5|293.87|291.87|294.5|292.5|293.84|291.84|29
1722852800000|2024-08-05 10:13:20|293.76|291.76|293.81|291.81|294.29|292.29|293.76|291.76|31
1722852810000|2024-08-05 10:13:30|293.9|291.9|294.05|292.05|294.13|292.13|293.86|291.86|34
1722852820000|2024-08-05 10:13:40|293.99|291.99|293.84|291.84|294.02|292.02|293.84|291.84|31
1722852830000|2024-08-05 10:13:50|293.82|291.82|293.53|291.53|293.82|291.82|293.53|291.53|26
1722852840000|2024-08-05 10:14:00|293.58|291.58|293.85|291.85|293.95|291.95|293.58|291.58|25
1722852850000|2024-08-05 10:14:10|293.81|291.81|293.86|291.86|293.93|291.93|293.66|291.66|28
1722852860000|2024-08-05 10:14:20|293.85|291.85|294.18|292.18|294.18|292.18|293.79|291.79|32
1722852870000|2024-08-05 10:14:30|294.19|292.19|294.42|292.42|294.42|292.42|294.19|292.19|29
1722852880000|2024-08-05 10:14:40|294.43|292.43|294.4|292.4|294.74|292.74|294.39|292.39|26
1722852890000|2024-08-05 10:14:50|294.46|292.46|294.26|292.26|294.52|292.52|294.15|292.15|28
1722852900000|2024-08-05 10:15:00|294.24|292.24|294.27|292.27|294.39|292.39|294.1|292.1|31
1722852910000|2024-08-05 10:15:10|294.28|292.28|293.87|291.87|294.28|292.28|293.85|291.85|32
1722852920000|2024-08-05 10:15:20|293.9|291.9|294.17|292.17|294.46|292.46|293.9|291.9|32
1722852930000|2024-08-05 10:15:30|294.16|292.16|293.49|291.49|294.16|292.16|293.49|291.49|23
1722852940000|2024-08-05 10:15:40|293.56|291.56|293.01|291.01|293.56|291.56|293.01|291.01|27
1722852950000|2024-08-05 10:15:50|293|291|293.38|291.38|293.38|291.38|292.84|290.84|35
1722852960000|2024-08-05 10:16:00|293.39|291.39|293.05|291.05|293.69|291.69|293.05|291.05|32
1722852970000|2024-08-05 10:16:10|293.02|291.02|292.46|290.46|293.03|291.03|292.46|290.46|32
1722852980000|2024-08-05 10:16:20|292.5|290.5|292.59|290.59|292.79|290.79|292.44|290.44|37
1722852990000|2024-08-05 10:16:30|292.66|290.66|293.11|291.11|293.11|291.11|292.65|290.65|31
1722853000000|2024-08-05 10:16:40|293.15|291.15|293.18|291.18|293.33|291.33|293.06|291.06|33
1722853010000|2024-08-05 10:16:50|293.11|291.11|293.31|291.31|293.41|291.41|293.11|291.11|34
1722853020000|2024-08-05 10:17:00|293.38|291.38|293.01|291.01|293.61|291.61|292.96|290.96|34
1722853030000|2024-08-05 10:17:10|293.08|291.08|292.79|290.79|293.12|291.12|292.72|290.72|30
1722853040000|2024-08-05 10:17:20|292.75|290.75|293.15|291.15|293.24|291.24|292.7|290.7|33
1722853050000|2024-08-05 10:17:30|293.04|291.04|293.3|291.3|293.3|291.3|292.95|290.95|31
1722853060000|2024-08-05 10:17:40|293.22|291.22|293.13|291.13|293.37|291.37|293.13|291.13|29
1722853070000|2024-08-05 10:17:50|293.09|291.09|293.21|291.21|293.21|291.21|292.98|290.98|25
1722853080000|2024-08-05 10:18:00|293.24|291.24|293.33|291.33|293.7|291.7|293.24|291.24|29
1722853090000|2024-08-05 10:18:10|293.38|291.38|293.04|291.04|293.49|291.49|292.76|290.76|30
1722853100000|2024-08-05 10:18:20|293.08|291.08|293.45|291.45|293.48|291.48|293.08|291.08|25
1722853110000|2024-08-05 10:18:30|293.53|291.53|293.47|291.47|293.53|291.53|293.41|291.41|31
1722853120000|2024-08-05 10:18:40|293.42|291.42|293.83|291.83|293.83|291.83|293.38|291.38|22
1722853130000|2024-08-05 10:18:50|293.82|291.82|293.48|291.48|293.94|291.94|293.48|291.48|27
1722853140000|2024-08-05 10:19:00|293.49|291.49|293.22|291.22|293.51|291.51|293.13|291.13|30
1722853150000|2024-08-05 10:19:10|293.23|291.23|292.9|290.9|293.23|291.23|292.76|290.76|32
1722853160000|2024-08-05 10:19:20|292.93|290.93|293.13|291.13|293.14|291.14|292.89|290.89|26
1722853170000|2024-08-05 10:19:30|293.14|291.14|293.17|291.17|293.24|291.24|293.06|291.06|23
1722853180000|2024-08-05 10:19:40|293.19|291.19|293.01|291.01|293.19|291.19|292.74|290.74|26
1722853190000|2024-08-05 10:19:50|292.88|290.88|293.03|291.03|293.05|291.05|292.88|290.88|30
1722853200000|2024-08-05 10:20:00|293.09|291.09|292.9|290.9|293.12|291.12|292.82|290.82|28
1722853210000|2024-08-05 10:20:10|292.92|290.92|292.05|290.05|292.97|290.97|292.03|290.03|34
1722853220000|2024-08-05 10:20:20|292.11|290.11|292.11|290.11|292.2|290.2|292.01|290.01|31
1722853230000|2024-08-05 10:20:30|292.12|290.12|292.13|290.13|292.31|290.31|292.09|290.09|28
1722853240000|2024-08-05 10:20:40|292.14|290.14|292.34|290.34|292.56|290.56|292.14|290.14|33
1722853250000|2024-08-05 10:20:50|292.26|290.26|292.23|290.23|292.33|290.33|292.15|290.15|35
1722853260000|2024-08-05 10:21:00|292.26|290.26|292.27|290.27|292.31|290.31|292.21|290.21|30
1722853270000|2024-08-05 10:21:10|292.26|290.26|291.64|289.64|292.26|290.26|291.61|289.61|29
1722853280000|2024-08-05 10:21:20|291.61|289.61|291.13|289.13|291.68|289.68|291.13|289.13|29
1722853290000|2024-08-05 10:21:30|291.26|289.26|291.61|289.61|291.9|289.9|291.26|289.26|29
1722853300000|2024-08-05 10:21:40|291.51|289.51|291.07|289.07|291.51|289.51|290.65|288.65|31
1722853310000|2024-08-05 10:21:50|290.97|288.97|291.2|289.2|291.24|289.24|290.85|288.85|36
1722853320000|2024-08-05 10:22:00|291.27|289.27|291.29|289.29|291.68|289.68|291.23|289.23|28
1722853330000|2024-08-05 10:22:10|291.2|289.2|291.63|289.63|291.65|289.65|291.06|289.06|27
1722853340000|2024-08-05 10:22:20|291.65|289.65|291.11|289.11|291.67|289.67|291.11|289.11|36
1722853350000|2024-08-05 10:22:30|291.09|289.09|291.25|289.25|291.3|289.3|290.91|288.91|30
1722853360000|2024-08-05 10:22:40|291.28|289.28|291.39|289.39|291.56|289.56|291.21|289.21|32
1722853370000|2024-08-05 10:22:50|291.36|289.36|291.45|289.45|291.51|289.51|291.31|289.31|34
1722853380000|2024-08-05 10:23:00|291.44|289.44|291.45|289.45|291.55|289.55|291.1|289.1|39
1722853390000|2024-08-05 10:23:10|291.42|289.42|291.46|289.46|291.55|289.55|291.17|289.17|34
1722853400000|2024-08-05 10:23:20|291.45|289.45|290.84|288.84|291.47|289.47|290.8|288.8|28
1722853410000|2024-08-05 10:23:30|290.8|288.8|291.04|289.04|291.06|289.06|290.61|288.61|28
1722853420000|2024-08-05 10:23:40|291.05|289.05|291.15|289.15|291.16|289.16|290.78|288.78|31
1722853430000|2024-08-05 10:23:50|291.16|289.16|291.12|289.12|291.19|289.19|291.05|289.05|23
1722853440000|2024-08-05 10:24:00|291.08|289.08|291.03|289.03|291.14|289.14|290.85|288.85|30
1722853450000|2024-08-05 10:24:10|290.93|288.93|290.54|288.54|290.93|288.93|290.37|288.37|28
1722853460000|2024-08-05 10:24:20|290.56|288.56|291.07|289.07|291.07|289.07|290.56|288.56|33
1722853470000|2024-08-05 10:24:30|291.08|289.08|291.4|289.4|291.51|289.51|290.87|288.87|33
1722853480000|2024-08-05 10:24:40|291.45|289.45|290.81|288.81|291.47|289.47|290.79|288.79|32
1722853490000|2024-08-05 10:24:50|290.78|288.78|290.69|288.69|290.82|288.82|290.58|288.58|28
1722853500000|2024-08-05 10:25:00|290.73|288.73|290.54|288.54|291.01|289.01|290.54|288.54|33
1722853510000|2024-08-05 10:25:10|290.51|288.51|290.52|288.52|290.64|288.64|290.33|288.33|38
1722853520000|2024-08-05 10:25:20|290.53|288.53|290.32|288.32|290.57|288.57|290.28|288.28|24
1722853530000|2024-08-05 10:25:30|290.36|288.36|290.74|288.74|290.74|288.74|290.31|288.31|34
1722853540000|2024-08-05 10:25:40|290.76|288.76|291.04|289.04|291.11|289.11|290.61|288.61|34
1722853550000|2024-08-05 10:25:50|291.1|289.1|290.56|288.56|291.1|289.1|290.51|288.51|35
1722853560000|2024-08-05 10:26:00|290.55|288.55|291.04|289.04|291.04|289.04|290.38|288.38|28
1722853570000|2024-08-05 10:26:10|291.05|289.05|291.14|289.14|291.17|289.17|290.74|288.74|28
1722853580000|2024-08-05 10:26:20|291.11|289.11|291.28|289.28|291.28|289.28|291.11|289.11|23
1722853590000|2024-08-05 10:26:30|291.27|289.27|291.35|289.35|291.35|289.35|291.26|289.26|16
1722853600000|2024-08-05 10:26:40|291.32|289.32|291.35|289.35|291.39|289.39|291.32|289.32|16
1722853610000|2024-08-05 10:26:50|291.33|289.33|291.23|289.23|291.33|289.33|291.17|289.17|24
1722853620000|2024-08-05 10:27:00|291.21|289.21|291.13|289.13|291.23|289.23|291.12|289.12|10
1722853630000|2024-08-05 10:27:10|291.12|289.12|291.22|289.22|291.24|289.24|291.12|289.12|16
1722853640000|2024-08-05 10:27:20|291.2|289.2|290.79|288.79|291.21|289.21|290.73|288.73|32
1722853650000|2024-08-05 10:27:30|290.89|288.89|290.57|288.57|290.97|288.97|290.54|288.54|36
1722853660000|2024-08-05 10:27:40|290.53|288.53|290.73|288.73|290.85|288.85|290.43|288.43|36
1722853670000|2024-08-05 10:27:50|290.74|288.74|290.52|288.52|290.74|288.74|290.44|288.44|31
1722853680000|2024-08-05 10:28:00|290.5|288.5|290.72|288.72|290.73|288.73|290.39|288.39|29
1722853690000|2024-08-05 10:28:10|290.74|288.74|290.57|288.57|290.84|288.84|290.51|288.51|29
1722853700000|2024-08-05 10:28:20|290.56|288.56|290.38|288.38|290.61|288.61|290.26|288.26|28
1722853710000|2024-08-05 10:28:30|290.39|288.39|290.81|288.81|290.81|288.81|290.35|288.35|27
1722853720000|2024-08-05 10:28:40|290.89|288.89|290.83|288.83|291.04|289.04|290.83|288.83|31
1722853730000|2024-08-05 10:28:50|290.82|288.82|290.7|288.7|290.85|288.85|290.65|288.65|27
1722853740000|2024-08-05 10:29:00|290.71|288.71|291.15|289.15|291.17|289.17|290.71|288.71|23
1722853750000|2024-08-05 10:29:10|291.16|289.16|291.2|289.2|291.29|289.29|290.89|288.89|29
1722853760000|2024-08-05 10:29:20|291.19|289.19|291.48|289.48|291.48|289.48|291.06|289.06|25
1722853770000|2024-08-05 10:29:30|291.59|289.59|291.84|289.84|291.84|289.84|291.59|289.59|13
1722853780000|2024-08-05 10:29:40|291.8|289.8|291.62|289.62|292.07|290.07|291.62|289.62|20
1722853790000|2024-08-05 10:29:50|291.6|289.6|291.3|289.3|291.65|289.65|291.27|289.27|27
1722853800000|2024-08-05 10:30:00|291.33|289.33|292.04|290.04|292.04|290.04|291.21|289.21|32
1722853810000|2024-08-05 10:30:10|292.02|290.02|293.09|291.09|293.24|291.24|292.02|290.02|34
1722853820000|2024-08-05 10:30:20|293.1|291.1|292.49|290.49|293.32|291.32|292.49|290.49|39
1722853830000|2024-08-05 10:30:30|292.46|290.46|291.81|289.81|292.49|290.49|291.68|289.68|37
1722853840000|2024-08-05 10:30:40|291.82|289.82|291.75|289.75|291.82|289.82|291.52|289.52|35
1722853850000|2024-08-05 10:30:50|291.71|289.71|291.78|289.78|291.79|289.79|291.55|289.55|33
1722853860000|2024-08-05 10:31:00|291.76|289.76|292.45|290.45|292.45|290.45|291.7|289.7|36
1722853870000|2024-08-05 10:31:10|292.44|290.44|292.25|290.25|292.44|290.44|292.13|290.13|35
1722853880000|2024-08-05 10:31:20|292.3|290.3|292.91|290.91|293|291|292.3|290.3|28
1722853890000|2024-08-05 10:31:30|292.88|290.88|292.97|290.97|293.1|291.1|292.82|290.82|33
1722853900000|2024-08-05 10:31:40|292.87|290.87|293.26|291.26|293.27|291.27|292.87|290.87|37
1722853910000|2024-08-05 10:31:50|293.28|291.28|293.25|291.25|293.4|291.4|293.16|291.16|29
1722853920000|2024-08-05 10:32:00|293.14|291.14|292.34|290.34|293.21|291.21|292.34|290.34|29
1722853930000|2024-08-05 10:32:10|292.38|290.38|291.88|289.88|292.39|290.39|291.78|289.78|32
1722853940000|2024-08-05 10:32:20|291.9|289.9|291.81|289.81|292.25|290.25|291.69|289.69|36
1722853950000|2024-08-05 10:32:30|291.79|289.79|292.01|290.01|292.07|290.07|291.58|289.58|33
1722853960000|2024-08-05 10:32:40|291.9|289.9|291.88|289.88|292.08|290.08|291.8|289.8|28
1722853970000|2024-08-05 10:32:50|291.85|289.85|292.09|290.09|292.16|290.16|291.77|289.77|26
1722853980000|2024-08-05 10:33:00|292.1|290.1|292.32|290.32|292.61|290.61|292.1|290.1|30
1722853990000|2024-08-05 10:33:10|292.33|290.33|292.16|290.16|292.49|290.49|292.07|290.07|29
1722854000000|2024-08-05 10:33:20|292.07|290.07|292.42|290.42|292.53|290.53|292.07|290.07|35
1722854010000|2024-08-05 10:33:30|292.29|290.29|292.04|290.04|292.39|290.39|291.95|289.95|24
1722854020000|2024-08-05 10:33:40|292.01|290.01|291.82|289.82|292.15|290.15|291.7|289.7|34
1722854030000|2024-08-05 10:33:50|291.87|289.87|292.1|290.1|292.15|290.15|291.87|289.87|28
1722854040000|2024-08-05 10:34:00|292.11|290.11|291.83|289.83|292.25|290.25|291.62|289.62|32
1722854050000|2024-08-05 10:34:10|291.8|289.8|291.44|289.44|291.81|289.81|291.44|289.44|35
1722854060000|2024-08-05 10:34:20|291.46|289.46|291.49|289.49|291.66|289.66|291.4|289.4|25
1722854070000|2024-08-05 10:34:30|291.47|289.47|291.38|289.38|291.52|289.52|291.36|289.36|33
1722854080000|2024-08-05 10:34:40|291.29|289.29|291.47|289.47|291.47|289.47|291.25|289.25|28
1722854090000|2024-08-05 10:34:50|291.49|289.49|291.53|289.53|291.67|289.67|291.49|289.49|26
1722854100000|2024-08-05 10:35:00|291.54|289.54|291.36|289.36|291.82|289.82|291.32|289.32|35
1722854110000|2024-08-05 10:35:10|291.38|289.38|291.14|289.14|291.38|289.38|290.77|288.77|31
1722854120000|2024-08-05 10:35:20|291.17|289.17|292.09|290.09|292.09|290.09|291.17|289.17|33
1722854130000|2024-08-05 10:35:30|292|290|292.25|290.25|292.39|290.39|291.87|289.87|34
1722854140000|2024-08-05 10:35:40|292.34|290.34|292.13|290.13|292.44|290.44|292.09|290.09|37
1722854150000|2024-08-05 10:35:50|292.14|290.14|292.09|290.09|292.17|290.17|291.99|289.99|25
1722854160000|2024-08-05 10:36:00|292.07|290.07|291.81|289.81|292.1|290.1|291.81|289.81|33
1722854170000|2024-08-05 10:36:10|291.8|289.8|291.4|289.4|291.8|289.8|291.36|289.36|29
1722854180000|2024-08-05 10:36:20|291.36|289.36|290.85|288.85|291.38|289.38|290.8|288.8|30
1722854190000|2024-08-05 10:36:30|290.82|288.82|291.31|289.31|291.56|289.56|290.82|288.82|32
1722854200000|2024-08-05 10:36:40|291.29|289.29|291.23|289.23|291.33|289.33|291.09|289.09|31
1722854210000|2024-08-05 10:36:50|291.18|289.18|290.95|288.95|291.28|289.28|290.89|288.89|33
1722854220000|2024-08-05 10:37:00|290.92|288.92|290.88|288.88|291.25|289.25|290.88|288.88|28
1722854230000|2024-08-05 10:37:10|290.74|288.74|290.26|288.26|290.74|288.74|290.25|288.25|29
1722854240000|2024-08-05 10:37:20|290.13|288.13|289.9|287.9|290.17|288.17|289.83|287.83|29
1722854250000|2024-08-05 10:37:30|289.89|287.89|289.7|287.7|289.89|287.89|289.64|287.64|29
1722854260000|2024-08-05 10:37:40|289.75|287.75|289.78|287.78|290.32|288.32|289.75|287.75|32
1722854270000|2024-08-05 10:37:50|289.8|287.8|289.77|287.77|289.98|287.98|289.67|287.67|28
1722854280000|2024-08-05 10:38:00|289.93|287.93|289.29|287.29|289.93|287.93|289.29|287.29|34
1722854290000|2024-08-05 10:38:10|289.28|287.28|288.89|286.89|289.28|287.28|288.75|286.75|28
1722854300000|2024-08-05 10:38:20|288.83|286.83|288.7|286.7|289.06|287.06|288.62|286.62|30
1722854310000|2024-08-05 10:38:30|288.68|286.68|288.65|286.65|288.88|286.88|288.51|286.51|32
1722854320000|2024-08-05 10:38:40|288.63|286.63|288.9|286.9|288.92|286.92|288.52|286.52|28
1722854330000|2024-08-05 10:38:50|288.88|286.88|288.85|286.85|288.9|286.9|288.69|286.69|32
1722854340000|2024-08-05 10:39:00|288.74|286.74|289.12|287.12|289.4|287.4|288.74|286.74|30
1722854350000|2024-08-05 10:39:10|289.01|287.01|288.56|286.56|289.25|287.25|288.45|286.45|35
1722854360000|2024-08-05 10:39:20|288.66|286.66|289.05|287.05|289.32|287.32|288.66|286.66|32
1722854370000|2024-08-05 10:39:30|288.94|286.94|289.34|287.34|289.62|287.62|288.94|286.94|26
1722854380000|2024-08-05 10:39:40|289.29|287.29|288.98|286.98|289.31|287.31|288.86|286.86|35
1722854390000|2024-08-05 10:39:50|288.96|286.96|288.93|286.93|288.98|286.98|288.85|286.85|27
1722854400000|2024-08-05 10:40:00|288.92|286.92|289.52|287.52|289.52|287.52|288.86|286.86|27
1722854410000|2024-08-05 10:40:10|289.71|287.71|289.62|287.62|290.08|288.08|289.62|287.62|31
1722854420000|2024-08-05 10:40:20|289.67|287.67|290.67|288.67|290.72|288.72|289.67|287.67|35
1722854430000|2024-08-05 10:40:30|290.78|288.78|290.9|288.9|291.37|289.37|290.65|288.65|33
1722854440000|2024-08-05 10:40:40|290.83|288.83|290.56|288.56|291.01|289.01|290.56|288.56|34
1722854450000|2024-08-05 10:40:50|290.57|288.57|290.3|288.3|290.77|288.77|290.3|288.3|31
1722854460000|2024-08-05 10:41:00|290.26|288.26|290.58|288.58|290.8|288.8|290.17|288.17|32
1722854470000|2024-08-05 10:41:10|290.57|288.57|291.03|289.03|291.21|289.21|290.46|288.46|33
1722854480000|2024-08-05 10:41:20|291.07|289.07|291.03|289.03|291.08|289.08|290.87|288.87|32
1722854490000|2024-08-05 10:41:30|291.06|289.06|291.27|289.27|291.37|289.37|291.01|289.01|20
1722854500000|2024-08-05 10:41:40|291.21|289.21|291.22|289.22|291.37|289.37|291.17|289.17|32
1722854510000|2024-08-05 10:41:50|291.25|289.25|290.87|288.87|291.25|289.25|290.87|288.87|30
1722854520000|2024-08-05 10:42:00|290.83|288.83|290.28|288.28|291|289|290.28|288.28|34
1722854530000|2024-08-05 10:42:10|290.21|288.21|290.6|288.6|290.89|288.89|290.2|288.2|27
1722854540000|2024-08-05 10:42:20|290.67|288.67|290.82|288.82|290.82|288.82|290.46|288.46|33
1722854550000|2024-08-05 10:42:30|290.83|288.83|291.42|289.42|291.42|289.42|290.83|288.83|33
1722854560000|2024-08-05 10:42:40|291.52|289.52|291.48|289.48|291.74|289.74|291.4|289.4|28
1722854570000|2024-08-05 10:42:50|291.49|289.49|291.03|289.03|291.49|289.49|291.02|289.02|27
1722854580000|2024-08-05 10:43:00|291.02|289.02|291.41|289.41|291.43|289.43|291.02|289.02|27
1722854590000|2024-08-05 10:43:10|291.38|289.38|292.78|290.78|292.89|290.89|291.38|289.38|29
1722854600000|2024-08-05 10:43:20|292.73|290.73|293.69|291.69|293.83|291.83|292.7|290.7|36
1722854610000|2024-08-05 10:43:30|293.61|291.61|293.75|291.75|293.79|291.79|293.28|291.28|31
1722854620000|2024-08-05 10:43:40|293.65|291.65|293.39|291.39|293.67|291.67|293.39|291.39|32
1722854630000|2024-08-05 10:43:50|293.36|291.36|293.66|291.66|293.79|291.79|293.31|291.31|29
1722854640000|2024-08-05 10:44:00|293.64|291.64|292.95|290.95|293.64|291.64|292.95|290.95|32
1722854650000|2024-08-05 10:44:10|292.77|290.77|292.84|290.84|293.25|291.25|292.77|290.77|31
1722854660000|2024-08-05 10:44:20|292.83|290.83|293.39|291.39|293.39|291.39|292.82|290.82|34
1722854670000|2024-08-05 10:44:30|293.55|291.55|293.62|291.62|293.79|291.79|293.46|291.46|27
1722854680000|2024-08-05 10:44:40|293.6|291.6|294|292|294|292|293.55|291.55|27
1722854690000|2024-08-05 10:44:50|294.05|292.05|294.76|292.76|294.76|292.76|294.05|292.05|16
1722854700000|2024-08-05 10:45:00|294.77|292.77|295.16|293.16|295.62|293.62|294.6|292.6|36
1722854710000|2024-08-05 10:45:10|295.19|293.19|295.12|293.12|295.6|293.6|295.07|293.07|39
1722854720000|2024-08-05 10:45:20|295.14|293.14|294.19|292.19|295.14|293.14|294.18|292.18|30
1722854730000|2024-08-05 10:45:30|294.14|292.14|294.18|292.18|294.51|292.51|293.89|291.89|34
1722854740000|2024-08-05 10:45:40|294.17|292.17|293.59|291.59|294.17|292.17|293.53|291.53|33
1722854750000|2024-08-05 10:45:50|293.75|291.75|293.54|291.54|293.88|291.88|293.47|291.47|35
1722854760000|2024-08-05 10:46:00|293.53|291.53|293.49|291.49|293.74|291.74|293.39|291.39|34
1722854770000|2024-08-05 10:46:10|293.37|291.37|294.37|292.37|294.44|292.44|293.25|291.25|36
1722854780000|2024-08-05 10:46:20|294.36|292.36|294.09|292.09|294.39|292.39|293.86|291.86|37
1722854790000|2024-08-05 10:46:30|294.02|292.02|293.61|291.61|294.17|292.17|293.61|291.61|37
1722854800000|2024-08-05 10:46:40|293.63|291.63|293.3|291.3|293.72|291.72|293.28|291.28|33
1722854810000|2024-08-05 10:46:50|293.32|291.32|293.27|291.27|293.48|291.48|293.27|291.27|32
1722854820000|2024-08-05 10:47:00|293.26|291.26|292.92|290.92|293.55|291.55|292.87|290.87|31
1722854830000|2024-08-05 10:47:10|292.95|290.95|292.59|290.59|292.98|290.98|292.39|290.39|31
1722854840000|2024-08-05 10:47:20|292.58|290.58|292.4|290.4|292.58|290.58|292.2|290.2|33
1722854850000|2024-08-05 10:47:30|292.45|290.45|292.94|290.94|292.94|290.94|292.45|290.45|35
1722854860000|2024-08-05 10:47:40|293.01|291.01|293.52|291.52|293.54|291.54|293.01|291.01|33
1722854870000|2024-08-05 10:47:50|293.51|291.51|293.85|291.85|293.89|291.89|293.5|291.5|25
1722854880000|2024-08-05 10:48:00|293.78|291.78|293.87|291.87|294.23|292.23|293.66|291.66|28
1722854890000|2024-08-05 10:48:10|293.84|291.84|293.44|291.44|293.84|291.84|293.42|291.42|25
1722854900000|2024-08-05 10:48:20|293.42|291.42|293.34|291.34|293.46|291.46|293.31|291.31|22
1722854910000|2024-08-05 10:48:30|293.33|291.33|293.71|291.71|293.85|291.85|293.33|291.33|27
1722854920000|2024-08-05 10:48:40|293.75|291.75|293.45|291.45|293.75|291.75|293.28|291.28|28
1722854930000|2024-08-05 10:48:50|293.42|291.42|293.94|291.94|293.95|291.95|293.42|291.42|34
1722854940000|2024-08-05 10:49:00|293.91|291.91|295|293|295|293|293.84|291.84|30
1722854950000|2024-08-05 10:49:10|294.95|292.95|294.75|292.75|295.2|293.2|294.69|292.69|32
1722854960000|2024-08-05 10:49:20|294.78|292.78|295.01|293.01|295.01|293.01|294.71|292.71|33
1722854970000|2024-08-05 10:49:30|295.08|293.08|294.81|292.81|295.15|293.15|294.81|292.81|20
1722854980000|2024-08-05 10:49:40|294.78|292.78|294.35|292.35|294.78|292.78|294.24|292.24|33
1722854990000|2024-08-05 10:49:50|294.39|292.39|294.32|292.32|294.61|292.61|294.26|292.26|29
1722855000000|2024-08-05 10:50:00|294.24|292.24|293.64|291.64|294.24|292.24|293.57|291.57|27
1722855010000|2024-08-05 10:50:10|293.68|291.68|294.05|292.05|294.2|292.2|293.68|291.68|29
1722855020000|2024-08-05 10:50:20|293.91|291.91|294.23|292.23|294.38|292.38|293.84|291.84|31
1722855030000|2024-08-05 10:50:30|294.21|292.21|293.84|291.84|294.21|292.21|293.84|291.84|25
1722855040000|2024-08-05 10:50:40|293.83|291.83|293.52|291.52|293.85|291.85|293.52|291.52|30
1722855050000|2024-08-05 10:50:50|293.5|291.5|293.4|291.4|293.5|291.5|293.11|291.11|33
1722855060000|2024-08-05 10:51:00|293.36|291.36|293.61|291.61|293.68|291.68|293.29|291.29|33
1722855070000|2024-08-05 10:51:10|293.59|291.59|293.91|291.91|293.95|291.95|293.42|291.42|35
1722855080000|2024-08-05 10:51:20|293.89|291.89|294.13|292.13|294.19|292.19|293.81|291.81|33
1722855090000|2024-08-05 10:51:30|294.11|292.11|293.27|291.27|294.11|292.11|293.27|291.27|32
1722855100000|2024-08-05 10:51:40|293.21|291.21|292.84|290.84|293.23|291.23|292.84|290.84|29
1722855110000|2024-08-05 10:51:50|292.9|290.9|292.94|290.94|293.04|291.04|292.82|290.82|28
1722855120000|2024-08-05 10:52:00|292.93|290.93|293.03|291.03|293.09|291.09|292.82|290.82|27
1722855130000|2024-08-05 10:52:10|293.02|291.02|292.55|290.55|293.02|291.02|292.48|290.48|29
1722855140000|2024-08-05 10:52:20|292.51|290.51|292.64|290.64|292.66|290.66|292.46|290.46|15
1722855150000|2024-08-05 10:52:30|292.66|290.66|292.83|290.83|292.83|290.83|292.56|290.56|28
1722855160000|2024-08-05 10:52:40|292.82|290.82|292.83|290.83|292.83|290.83|292.74|290.74|21
1722855170000|2024-08-05 10:52:50|292.82|290.82|292.78|290.78|292.83|290.83|292.7|290.7|17
1722855180000|2024-08-05 10:53:00|292.79|290.79|292.59|290.59|292.83|290.83|292.59|290.59|20
1722855190000|2024-08-05 10:53:10|292.75|290.75|292.39|290.39|292.75|290.75|292.39|290.39|26
1722855200000|2024-08-05 10:53:20|292.37|290.37|292.57|290.57|292.57|290.57|292.37|290.37|21
1722855210000|2024-08-05 10:53:30|292.61|290.61|292.66|290.66|292.66|290.66|292.49|290.49|18
1722855220000|2024-08-05 10:53:40|292.63|290.63|292.47|290.47|292.63|290.63|292.47|290.47|13
1722855230000|2024-08-05 10:53:50|292.48|290.48|292.48|290.48|292.55|290.55|292.4|290.4|29
1722855240000|2024-08-05 10:54:00|292.52|290.52|292.61|290.61|292.61|290.61|292.31|290.31|26
1722855250000|2024-08-05 10:54:10|292.6|290.6|292.6|290.6|292.63|290.63|292.57|290.57|18
1722855260000|2024-08-05 10:54:20|292.59|290.59|292.82|290.82|292.83|290.83|292.59|290.59|6
1722855270000|2024-08-05 10:54:30|292.81|290.81|292.65|290.65|292.83|290.83|292.61|290.61|24
1722855280000|2024-08-05 10:54:40|292.64|290.64|292.66|290.66|292.75|290.75|292.58|290.58|25
1722855290000|2024-08-05 10:54:50|292.65|290.65|292.77|290.77|292.82|290.82|292.61|290.61|28
1722855300000|2024-08-05 10:55:00|292.75|290.75|292.63|290.63|292.79|290.79|292.5|290.5|26
1722855310000|2024-08-05 10:55:10|292.62|290.62|292.6|290.6|292.71|290.71|292.43|290.43|27
1722855320000|2024-08-05 10:55:20|292.55|290.55|292.52|290.52|292.6|290.6|292.42|290.42|26
1722855330000|2024-08-05 10:55:30|292.51|290.51|292.45|290.45|292.68|290.68|292.45|290.45|20
1722855340000|2024-08-05 10:55:40|292.44|290.44|292.53|290.53|292.78|290.78|292.39|290.39|33
1722855350000|2024-08-05 10:55:50|292.52|290.52|292.57|290.57|292.57|290.57|292.37|290.37|29
1722855360000|2024-08-05 10:56:00|292.38|290.38|292.36|290.36|292.49|290.49|292.36|290.36|25
1722855370000|2024-08-05 10:56:10|292.35|290.35|292.33|290.33|292.35|290.35|292.13|290.13|30
1722855380000|2024-08-05 10:56:20|292.32|290.32|292.07|290.07|292.32|290.32|291.99|289.99|31
1722855390000|2024-08-05 10:56:30|292.03|290.03|292.05|290.05|292.17|290.17|291.96|289.96|31
1722855400000|2024-08-05 10:56:40|292.03|290.03|292.2|290.2|292.2|290.2|291.86|289.86|31
1722855410000|2024-08-05 10:56:50|292.21|290.21|292.5|290.5|292.52|290.52|292.2|290.2|31
1722855420000|2024-08-05 10:57:00|292.49|290.49|292.26|290.26|292.49|290.49|292.21|290.21|22
1722855430000|2024-08-05 10:57:10|292.22|290.22|291.96|289.96|292.22|290.22|291.96|289.96|28
1722855440000|2024-08-05 10:57:20|291.97|289.97|292.07|290.07|292.08|290.08|291.94|289.94|21
1722855450000|2024-08-05 10:57:30|292.08|290.08|292.16|290.16|292.16|290.16|292|290|26
1722855460000|2024-08-05 10:57:40|292.19|290.19|292.03|290.03|292.2|290.2|292|290|27
1722855470000|2024-08-05 10:57:50|292.01|290.01|292.03|290.03|292.03|290.03|291.84|289.84|25
1722855480000|2024-08-05 10:58:00|292.09|290.09|292.05|290.05|292.14|290.14|292|290|21
1722855490000|2024-08-05 10:58:10|292.08|290.08|292.01|290.01|292.16|290.16|291.93|289.93|27
1722855500000|2024-08-05 10:58:20|292.04|290.04|291.99|289.99|292.04|290.04|291.9|289.9|25
1722855510000|2024-08-05 10:58:30|291.98|289.98|291.42|289.42|291.98|289.98|290.89|288.89|26
1722855520000|2024-08-05 10:58:40|291.51|289.51|291.75|289.75|291.78|289.78|291.51|289.51|31
1722855530000|2024-08-05 10:58:50|291.8|289.8|291.48|289.48|291.87|289.87|291.4|289.4|24
1722855540000|2024-08-05 10:59:00|291.49|289.49|291.44|289.44|291.6|289.6|291.41|289.41|24
1722855550000|2024-08-05 10:59:10|291.45|289.45|291.53|289.53|291.53|289.53|291.29|289.29|18
1722855560000|2024-08-05 10:59:20|291.58|289.58|291.37|289.37|291.67|289.67|291.37|289.37|23
1722855570000|2024-08-05 10:59:30|291.39|289.39|291.85|289.85|291.86|289.86|291.39|289.39|23
1722855580000|2024-08-05 10:59:40|291.86|289.86|291.56|289.56|291.88|289.88|291.56|289.56|23
1722855590000|2024-08-05 10:59:50|291.52|289.52|291.59|289.59|291.61|289.61|291.5|289.5|14
1722855600000|2024-08-05 11:00:00|291.47|289.47|291.43|289.43|291.8|289.8|291.43|289.43|30
1722855610000|2024-08-05 11:00:10|291.37|289.37|291.22|289.22|291.51|289.51|291.22|289.22|20
1722855620000|2024-08-05 11:00:20|291.25|289.25|290.88|288.88|291.35|289.35|290.83|288.83|31
1722855630000|2024-08-05 11:00:30|290.73|288.73|290.12|288.12|290.73|288.73|290.12|288.12|32
1722855640000|2024-08-05 11:00:40|290.11|288.11|289.71|287.71|290.12|288.12|289.55|287.55|30
1722855650000|2024-08-05 11:00:50|289.73|287.73|290.43|288.43|290.48|288.48|289.5|287.5|31
1722855660000|2024-08-05 11:01:00|290.44|288.44|290.2|288.2|290.8|288.8|290.17|288.17|32
1722855670000|2024-08-05 11:01:10|290.14|288.14|289.41|287.41|290.25|288.25|289.4|287.4|32
1722855680000|2024-08-05 11:01:20|289.37|287.37|289.91|287.91|290.09|288.09|289.31|287.31|35
1722855690000|2024-08-05 11:01:30|289.87|287.87|289.66|287.66|290.2|288.2|289.54|287.54|36
1722855700000|2024-08-05 11:01:40|289.65|287.65|289.25|287.25|289.65|287.65|289.18|287.18|30
1722855710000|2024-08-05 11:01:50|289.26|287.26|289.66|287.66|289.78|287.78|289.1|287.1|29
1722855720000|2024-08-05 11:02:00|289.7|287.7|289.4|287.4|290|288|289.36|287.36|40
1722855730000|2024-08-05 11:02:10|289.39|287.39|289.23|287.23|289.61|287.61|289.11|287.11|33
1722855740000|2024-08-05 11:02:20|289.28|287.28|289.21|287.21|289.36|287.36|289.01|287.01|28
1722855750000|2024-08-05 11:02:30|289.2|287.2|289.67|287.67|289.68|287.68|289.13|287.13|35
1722855760000|2024-08-05 11:02:40|289.66|287.66|289.51|287.51|289.68|287.68|289.4|287.4|36
1722855770000|2024-08-05 11:02:50|289.58|287.58|289.35|287.35|289.66|287.66|289.35|287.35|30
1722855780000|2024-08-05 11:03:00|289.29|287.29|289.74|287.74|289.74|287.74|289.18|287.18|35
1722855790000|2024-08-05 11:03:10|289.87|287.87|290.62|288.62|290.62|288.62|289.87|287.87|36
1722855800000|2024-08-05 11:03:20|290.59|288.59|289.79|287.79|290.59|288.59|289.76|287.76|32
1722855810000|2024-08-05 11:03:30|289.74|287.74|289.6|287.6|290.05|288.05|289.6|287.6|34
1722855820000|2024-08-05 11:03:40|289.56|287.56|289.39|287.39|289.59|287.59|289.37|287.37|34
1722855830000|2024-08-05 11:03:50|289.27|287.27|289.09|287.09|289.36|287.36|289.06|287.06|35
1722855840000|2024-08-05 11:04:00|289.02|287.02|289.03|287.03|289.24|287.24|289.02|287.02|29
1722855850000|2024-08-05 11:04:10|289.07|287.07|289.14|287.14|289.34|287.34|289|287|33
1722855860000|2024-08-05 11:04:20|289.13|287.13|289.41|287.41|289.66|287.66|289.07|287.07|38
1722855870000|2024-08-05 11:04:30|289.43|287.43|289.15|287.15|289.51|287.51|289.11|287.11|30
1722855880000|2024-08-05 11:04:40|289.2|287.2|289.41|287.41|289.46|287.46|288.92|286.92|28
1722855890000|2024-08-05 11:04:50|289.45|287.45|289.58|287.58|289.58|287.58|289.25|287.25|25
1722855900000|2024-08-05 11:05:00|289.72|287.72|290.03|288.03|290.11|288.11|289.53|287.53|31
1722855910000|2024-08-05 11:05:10|290.02|288.02|289.53|287.53|290.07|288.07|289.48|287.48|33
1722855920000|2024-08-05 11:05:20|289.54|287.54|289.14|287.14|289.56|287.56|289.02|287.02|34
1722855930000|2024-08-05 11:05:30|289.16|287.16|288.37|286.37|289.2|287.2|288.33|286.33|37
1722855940000|2024-08-05 11:05:40|288.38|286.38|288.66|286.66|288.66|286.66|288.18|286.18|33
1722855950000|2024-08-05 11:05:50|288.63|286.63|288.89|286.89|288.89|286.89|288.63|286.63|28
1722855960000|2024-08-05 11:06:00|288.91|286.91|289.03|287.03|289.2|287.2|288.84|286.84|30
1722855970000|2024-08-05 11:06:10|289.01|287.01|288.57|286.57|289.01|287.01|288.55|286.55|34
1722855980000|2024-08-05 11:06:20|288.6|286.6|288.16|286.16|288.68|286.68|287.93|285.93|35
1722855990000|2024-08-05 11:06:30|288.2|286.2|288.81|286.81|288.87|286.87|288.2|286.2|38
1722856000000|2024-08-05 11:06:40|288.82|286.82|288.88|286.88|289.09|287.09|288.66|286.66|33
1722856010000|2024-08-05 11:06:50|288.87|286.87|288.2|286.2|288.87|286.87|288.17|286.17|27
1722856020000|2024-08-05 11:07:00|288.21|286.21|288.61|286.61|288.81|286.81|288.15|286.15|32
1722856030000|2024-08-05 11:07:10|288.58|286.58|288.2|286.2|288.58|286.58|287.97|285.97|36
1722856040000|2024-08-05 11:07:20|288.13|286.13|287.96|285.96|288.29|286.29|287.96|285.96|32
1722856050000|2024-08-05 11:07:30|287.99|285.99|288.46|286.46|288.46|286.46|287.97|285.97|31
1722856060000|2024-08-05 11:07:40|288.49|286.49|288.84|286.84|289.19|287.19|288.49|286.49|33
1722856070000|2024-08-05 11:07:50|288.76|286.76|288.51|286.51|288.95|286.95|288.28|286.28|29
1722856080000|2024-08-05 11:08:00|288.47|286.47|288.82|286.82|289.02|287.02|288.4|286.4|31
1722856090000|2024-08-05 11:08:10|288.75|286.75|288.75|286.75|289.28|287.28|288.55|286.55|34
1722856100000|2024-08-05 11:08:20|288.78|286.78|288.11|286.11|288.78|286.78|288.02|286.02|28
1722856110000|2024-08-05 11:08:30|288.21|286.21|288.7|286.7|288.8|286.8|288.21|286.21|27
1722856120000|2024-08-05 11:08:40|288.69|286.69|288.46|286.46|288.7|286.7|288.41|286.41|28
1722856130000|2024-08-05 11:08:50|288.47|286.47|288.58|286.58|288.64|286.64|288.47|286.47|25
1722856140000|2024-08-05 11:09:00|288.6|286.6|288.73|286.73|289.04|287.04|288.33|286.33|33
1722856150000|2024-08-05 11:09:10|288.74|286.74|288.37|286.37|288.82|286.82|288.3|286.3|35
1722856160000|2024-08-05 11:09:20|288.39|286.39|288.11|286.11|288.42|286.42|288.1|286.1|28
1722856170000|2024-08-05 11:09:30|288.07|286.07|288.03|286.03|288.23|286.23|287.72|285.72|33
1722856180000|2024-08-05 11:09:40|288.02|286.02|288.66|286.66|288.67|286.67|287.97|285.97|30
1722856190000|2024-08-05 11:09:50|288.55|286.55|288.43|286.43|288.58|286.58|288.34|286.34|27
1722856200000|2024-08-05 11:10:00|288.47|286.47|289.26|287.26|289.26|287.26|288.47|286.47|23
1722856210000|2024-08-05 11:10:10|289.23|287.23|289.39|287.39|289.76|287.76|289.02|287.02|38
1722856220000|2024-08-05 11:10:20|289.31|287.31|289.6|287.6|289.76|287.76|289.25|287.25|34
1722856230000|2024-08-05 11:10:30|289.63|287.63|290.14|288.14|290.18|288.18|289.63|287.63|20
1722856240000|2024-08-05 11:10:40|290.27|288.27|290.93|288.93|291.14|289.14|290.27|288.27|31
1722856250000|2024-08-05 11:10:50|290.92|288.92|290.53|288.53|291.06|289.06|290.53|288.53|30
1722856260000|2024-08-05 11:11:00|290.56|288.56|290.8|288.8|290.81|288.81|290.17|288.17|32
1722856270000|2024-08-05 11:11:10|290.83|288.83|291.99|289.99|291.99|289.99|290.83|288.83|36
1722856280000|2024-08-05 11:11:20|292.02|290.02|291.42|289.42|292.47|290.47|291.33|289.33|35
1722856290000|2024-08-05 11:11:30|291.43|289.43|290.59|288.59|291.43|289.43|290.59|288.59|28
1722856300000|2024-08-05 11:11:40|290.52|288.52|290.76|288.76|290.96|288.96|290.52|288.52|30
1722856310000|2024-08-05 11:11:50|290.75|288.75|290.29|288.29|290.78|288.78|290.29|288.29|36
1722856320000|2024-08-05 11:12:00|290.26|288.26|289.82|287.82|290.51|288.51|289.81|287.81|34
1722856330000|2024-08-05 11:12:10|289.83|287.83|290.78|288.78|290.78|288.78|289.83|287.83|31
1722856340000|2024-08-05 11:12:20|290.79|288.79|290.21|288.21|290.82|288.82|290.06|288.06|31
1722856350000|2024-08-05 11:12:30|290.23|288.23|289.68|287.68|290.3|288.3|289.48|287.48|34
1722856360000|2024-08-05 11:12:40|289.67|287.67|290.13|288.13|290.19|288.19|289.49|287.49|31
1722856370000|2024-08-05 11:12:50|290.16|288.16|290.47|288.47|290.5|288.5|290.13|288.13|28
1722856380000|2024-08-05 11:13:00|290.48|288.48|290.77|288.77|291.01|289.01|290.46|288.46|34
1722856390000|2024-08-05 11:13:10|290.83|288.83|291.73|289.73|291.73|289.73|290.83|288.83|28
1722856400000|2024-08-05 11:13:20|291.71|289.71|291.34|289.34|291.96|289.96|291.21|289.21|32
1722856410000|2024-08-05 11:13:30|291.28|289.28|291.13|289.13|291.45|289.45|291.06|289.06|29
1722856420000|2024-08-05 11:13:40|291.12|289.12|290.84|288.84|291.12|289.12|290.64|288.64|30
1722856430000|2024-08-05 11:13:50|290.85|288.85|291.33|289.33|291.33|289.33|290.85|288.85|31
1722856440000|2024-08-05 11:14:00|291.32|289.32|291.71|289.71|291.75|289.75|291.23|289.23|31
1722856450000|2024-08-05 11:14:10|291.7|289.7|291.83|289.83|291.83|289.83|291.39|289.39|34
1722856460000|2024-08-05 11:14:20|291.84|289.84|291.6|289.6|292.11|290.11|291.51|289.51|30
1722856470000|2024-08-05 11:14:30|291.72|289.72|292.36|290.36|292.36|290.36|291.72|289.72|29
1722856480000|2024-08-05 11:14:40|292.41|290.41|291.86|289.86|292.51|290.51|291.74|289.74|35
1722856490000|2024-08-05 11:14:50|291.8|289.8|291.92|289.92|291.96|289.96|291.66|289.66|28
1722856500000|2024-08-05 11:15:00|291.9|289.9|291.42|289.42|292.06|290.06|291.41|289.41|31
1722856510000|2024-08-05 11:15:10|291.18|289.18|291.13|289.13|291.32|289.32|290.97|288.97|27
1722856520000|2024-08-05 11:15:20|290.96|288.96|290.8|288.8|291.06|289.06|290.75|288.75|27
1722856530000|2024-08-05 11:15:30|290.81|288.81|291.02|289.02|291.07|289.07|290.81|288.81|27
1722856540000|2024-08-05 11:15:40|291.01|289.01|290.77|288.77|291.01|289.01|290.62|288.62|34
1722856550000|2024-08-05 11:15:50|290.76|288.76|291.48|289.48|291.61|289.61|290.76|288.76|31
1722856560000|2024-08-05 11:16:00|291.52|289.52|290.68|288.68|291.63|289.63|290.68|288.68|32
1722856570000|2024-08-05 11:16:10|290.74|288.74|289.86|287.86|290.82|288.82|289.86|287.86|36
1722856580000|2024-08-05 11:16:20|289.81|287.81|290.14|288.14|290.14|288.14|289.68|287.68|31
1722856590000|2024-08-05 11:16:30|290.28|288.28|290.16|288.16|290.36|288.36|289.99|287.99|28
1722856600000|2024-08-05 11:16:40|290.08|288.08|289.68|287.68|290.08|288.08|289.44|287.44|35
1722856610000|2024-08-05 11:16:50|289.72|287.72|289.97|287.97|290.21|288.21|289.66|287.66|32
1722856620000|2024-08-05 11:17:00|289.99|287.99|289.89|287.89|290.26|288.26|289.89|287.89|35
1722856630000|2024-08-05 11:17:10|289.75|287.75|289.96|287.96|290.16|288.16|289.59|287.59|31
1722856640000|2024-08-05 11:17:20|289.87|287.87|290.41|288.41|290.46|288.46|289.87|287.87|28
1722856650000|2024-08-05 11:17:30|290.36|288.36|290.18|288.18|290.42|288.42|290.04|288.04|32
1722856660000|2024-08-05 11:17:40|290.21|288.21|290.38|288.38|290.38|288.38|290.14|288.14|26
1722856670000|2024-08-05 11:17:50|290.39|288.39|290.74|288.74|290.92|288.92|290.39|288.39|27
1722856680000|2024-08-05 11:18:00|290.63|288.63|290.59|288.59|290.99|288.99|290.59|288.59|30
1722856690000|2024-08-05 11:18:10|290.6|288.6|290.19|288.19|290.79|288.79|290.01|288.01|29
1722856700000|2024-08-05 11:18:20|290.18|288.18|289.66|287.66|290.18|288.18|289.66|287.66|35
1722856710000|2024-08-05 11:18:30|289.63|287.63|289.02|287.02|289.63|287.63|288.75|286.75|34
1722856720000|2024-08-05 11:18:40|289.11|287.11|288.3|286.3|289.11|287.11|288.3|286.3|32
1722856730000|2024-08-05 11:18:50|288.16|286.16|288.5|286.5|288.52|286.52|288.16|286.16|33
1722856740000|2024-08-05 11:19:00|288.52|286.52|288.4|286.4|288.59|286.59|288.26|286.26|31
1722856750000|2024-08-05 11:19:10|288.41|286.41|288.11|286.11|288.51|286.51|288.11|286.11|29
1722856760000|2024-08-05 11:19:20|288.16|286.16|287.97|285.97|288.16|286.16|287.84|285.84|26
1722856770000|2024-08-05 11:19:30|287.96|285.96|287.7|285.7|287.98|285.98|287.6|285.6|27
1722856780000|2024-08-05 11:19:40|287.72|285.72|287.47|285.47|287.72|285.72|287.46|285.46|32
1722856790000|2024-08-05 11:19:50|287.45|285.45|287.61|285.61|287.7|285.7|287.45|285.45|32
1722856800000|2024-08-05 11:20:00|287.58|285.58|287.45|285.45|287.8|285.8|287.45|285.45|26
1722856810000|2024-08-05 11:20:10|287.36|285.36|287.52|285.52|287.52|285.52|287.14|285.14|20
1722856820000|2024-08-05 11:20:20|287.42|285.42|287.5|285.5|287.6|285.6|287.42|285.42|23
1722856830000|2024-08-05 11:20:30|287.49|285.49|287.45|285.45|287.49|285.49|287.31|285.31|27
1722856840000|2024-08-05 11:20:40|287.46|285.46|287.71|285.71|287.74|285.74|287.42|285.42|29
1722856850000|2024-08-05 11:20:50|287.67|285.67|287.57|285.57|287.67|285.67|287.4|285.4|21
1722856860000|2024-08-05 11:21:00|287.56|285.56|287.24|285.24|287.68|285.68|287.24|285.24|33
1722856870000|2024-08-05 11:21:10|287.25|285.25|287.33|285.33|287.52|285.52|287.23|285.23|30
1722856880000|2024-08-05 11:21:20|287.37|285.37|286.9|284.9|287.41|285.41|286.89|284.89|26
1722856890000|2024-08-05 11:21:30|287.03|285.03|287.45|285.45|287.46|285.46|286.93|284.93|28
1722856900000|2024-08-05 11:21:40|287.41|285.41|287.82|285.82|287.87|285.87|287.41|285.41|21
1722856910000|2024-08-05 11:21:50|287.81|285.81|287.39|285.39|287.94|285.94|287.38|285.38|28
1722856920000|2024-08-05 11:22:00|287.47|285.47|287.78|285.78|287.82|285.82|287.35|285.35|34
1722856930000|2024-08-05 11:22:10|287.75|285.75|287.68|285.68|287.88|285.88|287.57|285.57|31
1722856940000|2024-08-05 11:22:20|287.71|285.71|287.57|285.57|287.73|285.73|287.34|285.34|32
1722856950000|2024-08-05 11:22:30|287.55|285.55|287.44|285.44|287.64|285.64|287.3|285.3|30
1722856960000|2024-08-05 11:22:40|287.5|285.5|287.53|285.53|287.58|285.58|287.39|285.39|32
1722856970000|2024-08-05 11:22:50|287.52|285.52|287.67|285.67|287.68|285.68|287.38|285.38|28
1722856980000|2024-08-05 11:23:00|287.64|285.64|287.86|285.86|287.86|285.86|287.5|285.5|29
1722856990000|2024-08-05 11:23:10|287.8|285.8|287.67|285.67|288.04|286.04|287.64|285.64|31
1722857000000|2024-08-05 11:23:20|287.66|285.66|287.79|285.79|287.81|285.81|287.63|285.63|33
1722857010000|2024-08-05 11:23:30|287.66|285.66|287.36|285.36|287.66|285.66|287.36|285.36|28
1722857020000|2024-08-05 11:23:40|287.25|285.25|287.38|285.38|287.44|285.44|287.25|285.25|32
1722857030000|2024-08-05 11:23:50|287.37|285.37|287.5|285.5|287.52|285.52|287.35|285.35|19
1722857040000|2024-08-05 11:24:00|287.49|285.49|287.81|285.81|287.81|285.81|287.48|285.48|28
1722857050000|2024-08-05 11:24:10|287.97|285.97|287.45|285.45|287.97|285.97|287.42|285.42|31
1722857060000|2024-08-05 11:24:20|287.39|285.39|287.78|285.78|288|286|287.3|285.3|32
1722857070000|2024-08-05 11:24:30|287.82|285.82|287.67|285.67|287.96|285.96|287.67|285.67|27
1722857080000|2024-08-05 11:24:40|287.73|285.73|287.64|285.64|287.78|285.78|287.53|285.53|29
1722857090000|2024-08-05 11:24:50|287.65|285.65|287.88|285.88|287.89|285.89|287.43|285.43|32
1722857100000|2024-08-05 11:25:00|287.85|285.85|287.51|285.51|288.18|286.18|287.51|285.51|35
1722857110000|2024-08-05 11:25:10|287.49|285.49|287.23|285.23|287.49|285.49|287.22|285.22|35
1722857120000|2024-08-05 11:25:20|287.12|285.12|287.37|285.37|287.41|285.41|287.01|285.01|30
1722857130000|2024-08-05 11:25:30|287.38|285.38|287.01|285.01|287.46|285.46|287.01|285.01|34
1722857140000|2024-08-05 11:25:40|286.98|284.98|287.12|285.12|287.26|285.26|286.86|284.86|36
1722857150000|2024-08-05 11:25:50|287.06|285.06|286.78|284.78|287.09|285.09|286.73|284.73|33
1722857160000|2024-08-05 11:26:00|286.77|284.77|286.12|284.12|286.78|284.78|286.01|284.01|32
1722857170000|2024-08-05 11:26:10|286.14|284.14|286.37|284.37|286.73|284.73|286.14|284.14|28
1722857180000|2024-08-05 11:26:20|286.4|284.4|286.25|284.25|286.46|284.46|286.23|284.23|32
1722857190000|2024-08-05 11:26:30|286.23|284.23|286.17|284.17|286.26|284.26|285.93|283.93|35
1722857200000|2024-08-05 11:26:40|286.12|284.12|285.52|283.52|286.12|284.12|285.25|283.25|29
1722857210000|2024-08-05 11:26:50|285.53|283.53|285.59|283.59|285.59|283.59|285.41|283.41|33
1722857220000|2024-08-05 11:27:00|285.55|283.55|285.45|283.45|285.82|283.82|285.45|283.45|32
1722857230000|2024-08-05 11:27:10|285.52|283.52|284.67|282.67|285.64|283.64|284.62|282.62|26
1722857240000|2024-08-05 11:27:20|284.8|282.8|285.04|283.04|285.07|283.07|284.38|282.38|36
1722857250000|2024-08-05 11:27:30|285.09|283.09|284.89|282.89|285.17|283.17|284.83|282.83|36
1722857260000|2024-08-05 11:27:40|284.81|282.81|284.37|282.37|284.81|282.81|284.34|282.34|34
1722857270000|2024-08-05 11:27:50|284.36|282.36|283.77|281.77|284.44|282.44|283.7|281.7|27
1722857280000|2024-08-05 11:28:00|283.75|281.75|284.33|282.33|284.5|282.5|283.68|281.68|34
1722857290000|2024-08-05 11:28:10|284.36|282.36|284.05|282.05|284.55|282.55|284.04|282.04|32
1722857300000|2024-08-05 11:28:20|284.16|282.16|283.81|281.81|284.32|282.32|283.81|281.81|38
1722857310000|2024-08-05 11:28:30|283.79|281.79|283.35|281.35|283.81|281.81|283.12|281.12|34
1722857320000|2024-08-05 11:28:40|283.34|281.34|283.91|281.91|283.91|281.91|283.24|281.24|30
1722857330000|2024-08-05 11:28:50|283.78|281.78|284.17|282.17|284.18|282.18|283.78|281.78|31
1722857340000|2024-08-05 11:29:00|284.16|282.16|283.76|281.76|284.38|282.38|283.73|281.73|34
1722857350000|2024-08-05 11:29:10|283.71|281.71|284.05|282.05|284.06|282.06|283.35|281.35|32
1722857360000|2024-08-05 11:29:20|284.06|282.06|284.4|282.4|284.4|282.4|283.96|281.96|20
1722857370000|2024-08-05 11:29:30|284.41|282.41|283.44|281.44|284.62|282.62|283.43|281.43|29
1722857380000|2024-08-05 11:29:40|283.6|281.6|283.99|281.99|283.99|281.99|283.43|281.43|31
1722857390000|2024-08-05 11:29:50|284.03|282.03|283.54|281.54|284.06|282.06|283.46|281.46|25
1722857400000|2024-08-05 11:30:00|283.53|281.53|284.02|282.02|284.05|282.05|283.52|281.52|34
1722857410000|2024-08-05 11:30:10|283.98|281.98|284.46|282.46|284.46|282.46|283.98|281.98|34
1722857420000|2024-08-05 11:30:20|284.44|282.44|284.58|282.58|285.05|283.05|284.41|282.41|30
1722857430000|2024-08-05 11:30:30|284.52|282.52|283.72|281.72|284.52|282.52|283.65|281.65|31
1722857440000|2024-08-05 11:30:40|283.71|281.71|283.27|281.27|283.82|281.82|283.27|281.27|31
1722857450000|2024-08-05 11:30:50|283.32|281.32|283.31|281.31|283.77|281.77|283.29|281.29|31
1722857460000|2024-08-05 11:31:00|283.43|281.43|283.76|281.76|283.76|281.76|283.21|281.21|30
1722857470000|2024-08-05 11:31:10|283.77|281.77|284.12|282.12|284.25|282.25|283.75|281.75|31
1722857480000|2024-08-05 11:31:20|284.16|282.16|284.06|282.06|284.69|282.69|284.06|282.06|33
1722857490000|2024-08-05 11:31:30|284.07|282.07|283.74|281.74|284.09|282.09|283.61|281.61|29
1722857500000|2024-08-05 11:31:40|283.71|281.71|283.76|281.76|283.76|281.76|283.39|281.39|28
1722857510000|2024-08-05 11:31:50|283.71|281.71|283.94|281.94|283.99|281.99|283.5|281.5|28
1722857520000|2024-08-05 11:32:00|283.93|281.93|283.9|281.9|284.34|282.34|283.71|281.71|33
1722857530000|2024-08-05 11:32:10|284.03|282.03|283.36|281.36|284.07|282.07|283.35|281.35|33
1722857540000|2024-08-05 11:32:20|283.17|281.17|282.75|280.75|283.27|281.27|282.75|280.75|28
1722857550000|2024-08-05 11:32:30|282.74|280.74|282.71|280.71|282.87|280.87|282.6|280.6|24
1722857560000|2024-08-05 11:32:40|282.75|280.75|282.68|280.68|282.79|280.79|282.54|280.54|30
1722857570000|2024-08-05 11:32:50|282.72|280.72|282.81|280.81|283.11|281.11|282.69|280.69|33
1722857580000|2024-08-05 11:33:00|282.79|280.79|282.53|280.53|282.91|280.91|282.48|280.48|31
1722857590000|2024-08-05 11:33:10|282.52|280.52|282.53|280.53|282.72|280.72|282.48|280.48|20
1722857600000|2024-08-05 11:33:20|282.58|280.58|282.1|280.1|282.58|280.58|282.1|280.1|24
1722857610000|2024-08-05 11:33:30|282.2|280.2|282.1|280.1|282.3|280.3|282.08|280.08|24
1722857620000|2024-08-05 11:33:40|282.13|280.13|282.14|280.14|282.29|280.29|282.07|280.07|17
1722857630000|2024-08-05 11:33:50|282.1|280.1|281.89|279.89|282.1|280.1|281.7|279.7|29
1722857640000|2024-08-05 11:34:00|281.9|279.9|282.05|280.05|282.05|280.05|281.74|279.74|26
1722857650000|2024-08-05 11:34:10|282.12|280.12|282.41|280.41|282.47|280.47|281.95|279.95|23
1722857660000|2024-08-05 11:34:20|282.42|280.42|282.45|280.45|282.54|280.54|282.42|280.42|23
1722857670000|2024-08-05 11:34:30|282.46|280.46|283.1|281.1|283.5|281.5|282.43|280.43|31
1722857680000|2024-08-05 11:34:40|283.09|281.09|282.44|280.44|283.14|281.14|282.44|280.44|30
1722857690000|2024-08-05 11:34:50|282.41|280.41|282.52|280.52|282.69|280.69|282.41|280.41|25
1722857700000|2024-08-05 11:35:00|282.51|280.51|282.67|280.67|282.67|280.67|282.14|280.14|33
1722857710000|2024-08-05 11:35:10|282.75|280.75|283.7|281.7|283.7|281.7|282.74|280.74|27
1722857720000|2024-08-05 11:35:20|283.87|281.87|284.11|282.11|284.11|282.11|283.57|281.57|34
1722857730000|2024-08-05 11:35:30|284.12|282.12|284.26|282.26|284.78|282.78|284.09|282.09|29
1722857740000|2024-08-05 11:35:40|284.25|282.25|283.96|281.96|284.26|282.26|283.89|281.89|35
1722857750000|2024-08-05 11:35:50|283.97|281.97|283.71|281.71|283.97|281.97|283.69|281.69|25
1722857760000|2024-08-05 11:36:00|283.73|281.73|283.57|281.57|284.11|282.11|283.43|281.43|33
1722857770000|2024-08-05 11:36:10|283.59|281.59|283.69|281.69|284.01|282.01|283.59|281.59|32
1722857780000|2024-08-05 11:36:20|283.66|281.66|283.69|281.69|283.76|281.76|283.31|281.31|30
1722857790000|2024-08-05 11:36:30|283.66|281.66|283.14|281.14|283.7|281.7|283.14|281.14|28
1722857800000|2024-08-05 11:36:40|283.16|281.16|283.46|281.46|283.51|281.51|283.01|281.01|29
1722857810000|2024-08-05 11:36:50|283.47|281.47|283.49|281.49|283.49|281.49|283.19|281.19|29
1722857820000|2024-08-05 11:37:00|283.51|281.51|283.54|281.54|283.58|281.58|283.24|281.24|28
1722857830000|2024-08-05 11:37:10|283.59|281.59|283.88|281.88|284.06|282.06|283.59|281.59|32
1722857840000|2024-08-05 11:37:20|283.91|281.91|284.5|282.5|284.5|282.5|283.82|281.82|27
1722857850000|2024-08-05 11:37:30|284.51|282.51|284.99|282.99|285.13|283.13|284.51|282.51|27
1722857860000|2024-08-05 11:37:40|284.98|282.98|284.12|282.12|284.98|282.98|284.12|282.12|30
1722857870000|2024-08-05 11:37:50|283.99|281.99|284.14|282.14|284.26|282.26|283.77|281.77|28
1722857880000|2024-08-05 11:38:00|284.19|282.19|283.49|281.49|284.19|282.19|283.49|281.49|33
1722857890000|2024-08-05 11:38:10|283.5|281.5|283.83|281.83|283.86|281.86|283.5|281.5|25
1722857900000|2024-08-05 11:38:20|283.74|281.74|283.13|281.13|283.77|281.77|283.11|281.11|26
1722857910000|2024-08-05 11:38:30|283.16|281.16|283.17|281.17|283.3|281.3|282.82|280.82|34
1722857920000|2024-08-05 11:38:40|283.16|281.16|283.17|281.17|283.2|281.2|282.98|280.98|22
1722857930000|2024-08-05 11:38:50|283.16|281.16|283.63|281.63|283.63|281.63|283.13|281.13|20
1722857940000|2024-08-05 11:39:00|283.67|281.67|283.31|281.31|283.67|281.67|283.26|281.26|33
1722857950000|2024-08-05 11:39:10|283.29|281.29|282.74|280.74|283.29|281.29|282.71|280.71|31
1722857960000|2024-08-05 11:39:20|282.72|280.72|282.64|280.64|282.83|280.83|282.6|280.6|27
1722857970000|2024-08-05 11:39:30|282.65|280.65|282.46|280.46|282.65|280.65|282.18|280.18|30
1722857980000|2024-08-05 11:39:40|282.45|280.45|282|280|282.45|280.45|282|280|29
1722857990000|2024-08-05 11:39:50|281.97|279.97|282.49|280.49|282.5|280.5|281.94|279.94|38
1722858000000|2024-08-05 11:40:00|282.54|280.54|282.51|280.51|282.85|280.85|282.41|280.41|35
1722858010000|2024-08-05 11:40:10|282.54|280.54|282.99|280.99|283.05|281.05|282.37|280.37|35
1722858020000|2024-08-05 11:40:20|283.01|281.01|283.84|281.84|283.84|281.84|283.01|281.01|29
1722858030000|2024-08-05 11:40:30|283.86|281.86|284.43|282.43|284.43|282.43|283.86|281.86|10
1722858040000|2024-08-05 11:40:40|284.46|282.46|284.86|282.86|284.86|282.86|284.31|282.31|35
1722858050000|2024-08-05 11:40:50|284.99|282.99|284.77|282.77|285.12|283.12|284.71|282.71|34
1722858060000|2024-08-05 11:41:00|284.76|282.76|284.98|282.98|285.03|283.03|284.35|282.35|38
1722858070000|2024-08-05 11:41:10|284.99|282.99|285.53|283.53|285.54|283.54|284.87|282.87|37
1722858080000|2024-08-05 11:41:20|285.54|283.54|286.07|284.07|286.12|284.12|285.53|283.53|35
1722858090000|2024-08-05 11:41:30|285.99|283.99|285.47|283.47|286.08|284.08|285.36|283.36|32
1722858100000|2024-08-05 11:41:40|285.48|283.48|286.02|284.02|286.11|284.11|285.47|283.47|32
1722858110000|2024-08-05 11:41:50|286.03|284.03|285.56|283.56|286.05|284.05|285.56|283.56|36
1722858120000|2024-08-05 11:42:00|285.49|283.49|286.39|284.39|286.39|284.39|285.46|283.46|35
1722858130000|2024-08-05 11:42:10|286.4|284.4|286.1|284.1|287.03|285.03|286.1|284.1|33
1722858140000|2024-08-05 11:42:20|286.05|284.05|285.61|283.61|286.05|284.05|285.57|283.57|37
1722858150000|2024-08-05 11:42:30|285.65|283.65|285.46|283.46|286.26|284.26|285.37|283.37|36
1722858160000|2024-08-05 11:42:40|285.57|283.57|285.47|283.47|285.67|283.67|285.34|283.34|34
1722858170000|2024-08-05 11:42:50|285.61|283.61|285.7|283.7|285.88|283.88|285.51|283.51|31
1722858180000|2024-08-05 11:43:00|285.72|283.72|285.03|283.03|285.72|283.72|285.03|283.03|37
1722858190000|2024-08-05 11:43:10|284.99|282.99|284.84|282.84|285.47|283.47|284.84|282.84|36
1722858200000|2024-08-05 11:43:20|284.87|282.87|285.03|283.03|285.15|283.15|284.71|282.71|34
1722858210000|2024-08-05 11:43:30|285|283|284.27|282.27|285.03|283.03|284.24|282.24|35
1722858220000|2024-08-05 11:43:40|284.25|282.25|284.11|282.11|284.68|282.68|284.07|282.07|34
1722858230000|2024-08-05 11:43:50|284.12|282.12|284.35|282.35|284.41|282.41|283.83|281.83|30
1722858240000|2024-08-05 11:44:00|284.41|282.41|284.73|282.73|284.77|282.77|284.2|282.2|29
1722858250000|2024-08-05 11:44:10|284.68|282.68|284.88|282.88|285.13|283.13|284.58|282.58|29
1722858260000|2024-08-05 11:44:20|284.96|282.96|284.98|282.98|284.99|282.99|284.8|282.8|31
1722858270000|2024-08-05 11:44:30|284.96|282.96|285.43|283.43|285.45|283.45|284.94|282.94|25
1722858280000|2024-08-05 11:44:40|285.47|283.47|285.58|283.58|286.03|284.03|285.3|283.3|33
1722858290000|2024-08-05 11:44:50|285.55|283.55|285.36|283.36|285.62|283.62|285.24|283.24|29
1722858300000|2024-08-05 11:45:00|285.34|283.34|285.2|283.2|285.34|283.34|285.1|283.1|29
1722858310000|2024-08-05 11:45:10|285.19|283.19|284.93|282.93|285.4|283.4|284.81|282.81|33
1722858320000|2024-08-05 11:45:20|284.94|282.94|285|283|285|283|284.79|282.79|31
1722858330000|2024-08-05 11:45:30|285.02|283.02|285.86|283.86|285.86|283.86|285.02|283.02|32
1722858340000|2024-08-05 11:45:40|285.78|283.78|286.24|284.24|286.24|284.24|285.69|283.69|28
1722858350000|2024-08-05 11:45:50|286.25|284.25|286.34|284.34|286.83|284.83|286.25|284.25|25
1722858360000|2024-08-05 11:46:00|286.42|284.42|286.32|284.32|286.44|284.44|285.95|283.95|36
1722858370000|2024-08-05 11:46:10|286.39|284.39|286.35|284.35|286.56|284.56|286.28|284.28|35
1722858380000|2024-08-05 11:46:20|286.39|284.39|286.88|284.88|286.88|284.88|286.24|284.24|30
1722858390000|2024-08-05 11:46:30|286.89|284.89|287.58|285.58|287.58|285.58|286.84|284.84|31
1722858400000|2024-08-05 11:46:40|287.47|285.47|287.62|285.62|287.78|285.78|287.47|285.47|35
1722858410000|2024-08-05 11:46:50|287.54|285.54|287.22|285.22|287.54|285.54|287.02|285.02|34
1722858420000|2024-08-05 11:47:00|287.1|285.1|287.88|285.88|287.97|285.97|287|285|33
1722858430000|2024-08-05 11:47:10|287.82|285.82|287.96|285.96|287.96|285.96|287.73|285.73|32
1722858440000|2024-08-05 11:47:20|287.98|285.98|288.14|286.14|288.45|286.45|287.96|285.96|31
1722858450000|2024-08-05 11:47:30|287.97|285.97|287.99|285.99|288.27|286.27|287.97|285.97|36
1722858460000|2024-08-05 11:47:40|288.04|286.04|287.92|285.92|288.12|286.12|287.92|285.92|29
1722858470000|2024-08-05 11:47:50|287.93|285.93|288.19|286.19|288.19|286.19|287.8|285.8|30
1722858480000|2024-08-05 11:48:00|288.2|286.2|288.21|286.21|288.22|286.22|287.79|285.79|34
1722858490000|2024-08-05 11:48:10|288.17|286.17|287.86|285.86|288.21|286.21|287.86|285.86|31
1722858500000|2024-08-05 11:48:20|287.87|285.87|287.96|285.96|288.1|286.1|287.87|285.87|28
1722858510000|2024-08-05 11:48:30|287.99|285.99|288.09|286.09|288.34|286.34|287.99|285.99|19
1722858520000|2024-08-05 11:48:40|288.1|286.1|288.31|286.31|288.33|286.33|288.07|286.07|28
1722858530000|2024-08-05 11:48:50|288.28|286.28|288.03|286.03|288.3|286.3|288.03|286.03|27
1722858540000|2024-08-05 11:49:00|287.93|285.93|287.97|285.97|288.19|286.19|287.89|285.89|35
1722858550000|2024-08-05 11:49:10|288.01|286.01|287.62|285.62|288.16|286.16|287.62|285.62|35
1722858560000|2024-08-05 11:49:20|287.61|285.61|287.17|285.17|287.62|285.62|287.17|285.17|34
1722858570000|2024-08-05 11:49:30|287.14|285.14|287.26|285.26|287.32|285.32|287.05|285.05|34
1722858580000|2024-08-05 11:49:40|287.25|285.25|287.07|285.07|287.34|285.34|287.02|285.02|33
1722858590000|2024-08-05 11:49:50|287.05|285.05|287.15|285.15|287.19|285.19|287.01|285.01|24
1722858600000|2024-08-05 11:50:00|287.18|285.18|286.85|284.85|287.18|285.18|286.84|284.84|29
1722858610000|2024-08-05 11:50:10|286.82|284.82|286.79|284.79|287.09|285.09|286.79|284.79|27
1722858620000|2024-08-05 11:50:20|286.77|284.77|286.76|284.76|286.95|284.95|286.67|284.67|35
1722858630000|2024-08-05 11:50:30|286.77|284.77|287.09|285.09|287.09|285.09|286.68|284.68|36
1722858640000|2024-08-05 11:50:40|287.13|285.13|287.63|285.63|287.67|285.67|287.11|285.11|31
1722858650000|2024-08-05 11:50:50|287.62|285.62|287.63|285.63|287.67|285.67|287.24|285.24|27
1722858660000|2024-08-05 11:51:00|287.64|285.64|287.69|285.69|287.72|285.72|287.47|285.47|25
1722858670000|2024-08-05 11:51:10|287.7|285.7|287.42|285.42|287.73|285.73|287.41|285.41|33
1722858680000|2024-08-05 11:51:20|287.41|285.41|287.03|285.03|287.41|285.41|286.94|284.94|28
1722858690000|2024-08-05 11:51:30|287.09|285.09|286.88|284.88|287.18|285.18|286.88|284.88|23
1722858700000|2024-08-05 11:51:40|286.92|284.92|287.5|285.5|287.58|285.58|286.92|284.92|34
1722858710000|2024-08-05 11:51:50|287.48|285.48|287.75|285.75|287.75|285.75|287.43|285.43|29
1722858720000|2024-08-05 11:52:00|287.74|285.74|287.17|285.17|287.74|285.74|287.14|285.14|30
1722858730000|2024-08-05 11:52:10|287.13|285.13|287.53|285.53|287.53|285.53|287.06|285.06|26
1722858740000|2024-08-05 11:52:20|287.54|285.54|287.85|285.85|288.08|286.08|287.54|285.54|20
1722858750000|2024-08-05 11:52:30|287.86|285.86|287.99|285.99|288.28|286.28|287.86|285.86|34
1722858760000|2024-08-05 11:52:40|287.97|285.97|288.19|286.19|288.19|286.19|287.9|285.9|15
1722858770000|2024-08-05 11:52:50|288.18|286.18|287.85|285.85|288.29|286.29|287.85|285.85|23
1722858780000|2024-08-05 11:53:00|287.78|285.78|287.44|285.44|287.86|285.86|287.39|285.39|35
1722858790000|2024-08-05 11:53:10|287.46|285.46|287.72|285.72|287.79|285.79|287.44|285.44|33
1722858800000|2024-08-05 11:53:20|287.71|285.71|287.56|285.56|287.74|285.74|287.5|285.5|32
1722858810000|2024-08-05 11:53:30|287.61|285.61|287.14|285.14|287.62|285.62|287.06|285.06|32
1722858820000|2024-08-05 11:53:40|287.13|285.13|287.14|285.14|287.16|285.16|287.08|285.08|23
1722858830000|2024-08-05 11:53:50|287.15|285.15|287.14|285.14|287.23|285.23|287.07|285.07|30
1722858840000|2024-08-05 11:54:00|287.13|285.13|287.95|285.95|287.97|285.97|286.99|284.99|36
1722858850000|2024-08-05 11:54:10|287.93|285.93|288.55|286.55|288.55|286.55|287.88|285.88|27
1722858860000|2024-08-05 11:54:20|288.57|286.57|289.72|287.72|289.72|287.72|288.57|286.57|33
1722858870000|2024-08-05 11:54:30|289.81|287.81|290.78|288.78|290.86|288.86|289.81|287.81|30
1722858880000|2024-08-05 11:54:40|290.49|288.49|289.69|287.69|290.5|288.5|289.69|287.69|32
1722858890000|2024-08-05 11:54:50|289.81|287.81|290.15|288.15|290.21|288.21|289.73|287.73|34
1722858900000|2024-08-05 11:55:00|290.13|288.13|290.09|288.09|290.24|288.24|290|288|33
1722858910000|2024-08-05 11:55:10|290.15|288.15|290.84|288.84|290.84|288.84|290.14|288.14|32
1722858920000|2024-08-05 11:55:20|290.85|288.85|291.37|289.37|291.58|289.58|290.81|288.81|30
1722858930000|2024-08-05 11:55:30|291.36|289.36|291.54|289.54|291.56|289.56|290.94|288.94|28
1722858940000|2024-08-05 11:55:40|291.49|289.49|291.77|289.77|291.9|289.9|291.49|289.49|24
1722858950000|2024-08-05 11:55:50|291.8|289.8|291.52|289.52|291.8|289.8|291.4|289.4|28
1722858960000|2024-08-05 11:56:00|291.53|289.53|291.9|289.9|291.95|289.95|291.4|289.4|30
1722858970000|2024-08-05 11:56:10|291.91|289.91|291.2|289.2|291.91|289.91|291.2|289.2|29
1722858980000|2024-08-05 11:56:20|291.23|289.23|291.45|289.45|291.45|289.45|291.16|289.16|35
1722858990000|2024-08-05 11:56:30|291.44|289.44|290.94|288.94|291.46|289.46|290.87|288.87|30
1722859000000|2024-08-05 11:56:40|290.96|288.96|291.09|289.09|291.19|289.19|290.96|288.96|22
1722859010000|2024-08-05 11:56:50|291.05|289.05|290.97|288.97|291.26|289.26|290.84|288.84|30
1722859020000|2024-08-05 11:57:00|291|289|290.89|288.89|291.05|289.05|290.77|288.77|31
1722859030000|2024-08-05 11:57:10|290.9|288.9|290.6|288.6|290.9|288.9|290.56|288.56|27
1722859040000|2024-08-05 11:57:20|290.5|288.5|290.45|288.45|290.74|288.74|290.39|288.39|33
1722859050000|2024-08-05 11:57:30|290.43|288.43|290.79|288.79|290.79|288.79|290.4|288.4|26
1722859060000|2024-08-05 11:57:40|290.89|288.89|290.91|288.91|291.2|289.2|290.74|288.74|31
1722859070000|2024-08-05 11:57:50|290.93|288.93|290.48|288.48|290.93|288.93|290.46|288.46|19
1722859080000|2024-08-05 11:58:00|290.49|288.49|290.46|288.46|290.71|288.71|290.46|288.46|34
1722859090000|2024-08-05 11:58:10|290.44|288.44|290.55|288.55|290.64|288.64|290.36|288.36|29
1722859100000|2024-08-05 11:58:20|290.56|288.56|290.66|288.66|290.72|288.72|290.46|288.46|32
1722859110000|2024-08-05 11:58:30|290.63|288.63|290.63|288.63|290.77|288.77|290.55|288.55|27
1722859120000|2024-08-05 11:58:40|290.64|288.64|290.84|288.84|290.86|288.86|290.64|288.64|29
1722859130000|2024-08-05 11:58:50|290.89|288.89|290.78|288.78|290.97|288.97|290.74|288.74|26
1722859140000|2024-08-05 11:59:00|290.73|288.73|290.72|288.72|290.88|288.88|290.62|288.62|30
1722859150000|2024-08-05 11:59:10|290.69|288.69|290.5|288.5|290.93|288.93|290.5|288.5|28
1722859160000|2024-08-05 11:59:20|290.49|288.49|290.7|288.7|290.7|288.7|290.34|288.34|28
1722859170000|2024-08-05 11:59:30|290.75|288.75|290.6|288.6|290.8|288.8|290.46|288.46|31
1722859180000|2024-08-05 11:59:40|290.59|288.59|290.49|288.49|290.73|288.73|290.49|288.49|27
1722859190000|2024-08-05 11:59:50|290.43|288.43|290.61|288.61|290.7|288.7|290.37|288.37|23
1722859200000|2024-08-05 12:00:00|290.6|288.6|290.9|288.9|290.98|288.98|290.39|288.39|33
1722859210000|2024-08-05 12:00:10|290.89|288.89|289.92|287.92|290.89|288.89|289.91|287.91|26
1722859220000|2024-08-05 12:00:20|289.93|287.93|289.95|287.95|290.06|288.06|289.54|287.54|29
1722859230000|2024-08-05 12:00:30|289.96|287.96|290.06|288.06|290.14|288.14|289.85|287.85|34
1722859240000|2024-08-05 12:00:40|290.04|288.04|289.92|287.92|290.6|288.6|289.92|287.92|28
1722859250000|2024-08-05 12:00:50|289.91|287.91|289.71|287.71|289.91|287.91|289.34|287.34|33
1722859260000|2024-08-05 12:01:00|289.7|287.7|290.09|288.09|290.29|288.29|289.68|287.68|32
1722859270000|2024-08-05 12:01:10|290|288|289.96|287.96|290.01|288.01|289.64|287.64|31
1722859280000|2024-08-05 12:01:20|290|288|290.03|288.03|290.17|288.17|289.77|287.77|34
1722859290000|2024-08-05 12:01:30|290.05|288.05|289.7|287.7|290.08|288.08|289.59|287.59|34
1722859300000|2024-08-05 12:01:40|289.73|287.73|290.17|288.17|290.22|288.22|289.57|287.57|36
1722859310000|2024-08-05 12:01:50|290.32|288.32|289.85|287.85|290.34|288.34|289.84|287.84|30
1722859320000|2024-08-05 12:02:00|289.91|287.91|289.9|287.9|290.2|288.2|289.73|287.73|35
1722859330000|2024-08-05 12:02:10|289.89|287.89|289.58|287.58|289.89|287.89|289.49|287.49|33
1722859340000|2024-08-05 12:02:20|289.65|287.65|289.22|287.22|289.65|287.65|289.16|287.16|34
1722859350000|2024-08-05 12:02:30|289.23|287.23|289.51|287.51|289.61|287.61|288.91|286.91|34
1722859360000|2024-08-05 12:02:40|289.52|287.52|289.84|287.84|289.87|287.87|289.41|287.41|32
1722859370000|2024-08-05 12:02:50|289.81|287.81|289.67|287.67|289.99|287.99|289.67|287.67|36
1722859380000|2024-08-05 12:03:00|289.68|287.68|289.85|287.85|290.04|288.04|289.54|287.54|35
1722859390000|2024-08-05 12:03:10|289.84|287.84|290.03|288.03|290.27|288.27|289.81|287.81|33
1722859400000|2024-08-05 12:03:20|290.04|288.04|290.53|288.53|290.68|288.68|290|288|31
1722859410000|2024-08-05 12:03:30|290.5|288.5|290.24|288.24|290.55|288.55|290.14|288.14|32
1722859420000|2024-08-05 12:03:40|290.34|288.34|290.9|288.9|291.04|289.04|290.34|288.34|33
1722859430000|2024-08-05 12:03:50|290.84|288.84|291.17|289.17|291.19|289.19|290.84|288.84|34
1722859440000|2024-08-05 12:04:00|291.18|289.18|292.37|290.37|292.37|290.37|291.18|289.18|30
1722859450000|2024-08-05 12:04:10|292.53|290.53|292.45|290.45|293|291|292.45|290.45|34
1722859460000|2024-08-05 12:04:20|292.36|290.36|292.27|290.27|292.42|290.42|292.02|290.02|36
1722859470000|2024-08-05 12:04:30|292.32|290.32|292.48|290.48|292.72|290.72|292.32|290.32|34
1722859480000|2024-08-05 12:04:40|292.51|290.51|292.83|290.83|292.9|290.9|292.46|290.46|34
1722859490000|2024-08-05 12:04:50|292.77|290.77|292.95|290.95|293.2|291.2|292.77|290.77|31
1722859500000|2024-08-05 12:05:00|292.86|290.86|292.58|290.58|292.86|290.86|292.25|290.25|39
1722859510000|2024-08-05 12:05:10|292.7|290.7|292.93|290.93|293.02|291.02|292.7|290.7|34
1722859520000|2024-08-05 12:05:20|292.96|290.96|293.05|291.05|293.13|291.13|292.8|290.8|35
1722859530000|2024-08-05 12:05:30|293.1|291.1|292.72|290.72|293.14|291.14|292.6|290.6|34
1722859540000|2024-08-05 12:05:40|292.65|290.65|292.36|290.36|292.67|290.67|292.36|290.36|35
1722859550000|2024-08-05 12:05:50|292.35|290.35|292.25|290.25|292.35|290.35|292.17|290.17|31
1722859560000|2024-08-05 12:06:00|292.29|290.29|292.48|290.48|293.02|291.02|292.2|290.2|34
1722859570000|2024-08-05 12:06:10|292.47|290.47|292.33|290.33|292.47|290.47|292.18|290.18|34
1722859580000|2024-08-05 12:06:20|292.35|290.35|292.37|290.37|292.46|290.46|292.23|290.23|32
1722859590000|2024-08-05 12:06:30|292.42|290.42|291.98|289.98|292.45|290.45|291.96|289.96|29
1722859600000|2024-08-05 12:06:40|291.87|289.87|292.32|290.32|292.55|290.55|291.87|289.87|31
1722859610000|2024-08-05 12:06:50|292.29|290.29|292.11|290.11|292.38|290.38|292.04|290.04|27
1722859620000|2024-08-05 12:07:00|292.13|290.13|291.87|289.87|292.24|290.24|291.81|289.81|32
1722859630000|2024-08-05 12:07:10|291.75|289.75|291.59|289.59|291.76|289.76|291.45|289.45|32
1722859640000|2024-08-05 12:07:20|291.57|289.57|290.98|288.98|291.57|289.57|290.98|288.98|26
1722859650000|2024-08-05 12:07:30|290.99|288.99|290.58|288.58|290.99|288.99|290.53|288.53|27
1722859660000|2024-08-05 12:07:40|290.64|288.64|290.48|288.48|290.76|288.76|290.39|288.39|33
1722859670000|2024-08-05 12:07:50|290.44|288.44|290.5|288.5|290.69|288.69|290.42|288.42|25
1722859680000|2024-08-05 12:08:00|290.48|288.48|290.04|288.04|290.48|288.48|290.04|288.04|33
1722859690000|2024-08-05 12:08:10|290.03|288.03|289.94|287.94|290.16|288.16|289.84|287.84|33
1722859700000|2024-08-05 12:08:20|290|288|289.69|287.69|290|288|289.69|287.69|34
1722859710000|2024-08-05 12:08:30|289.76|287.76|290.21|288.21|290.25|288.25|289.74|287.74|30
1722859720000|2024-08-05 12:08:40|290.16|288.16|290.43|288.43|290.55|288.55|290.15|288.15|32
1722859730000|2024-08-05 12:08:50|290.48|288.48|290.59|288.59|290.59|288.59|290.34|288.34|32
1722859740000|2024-08-05 12:09:00|290.58|288.58|290.98|288.98|291.06|289.06|290.5|288.5|34
1722859750000|2024-08-05 12:09:10|290.97|288.97|290.22|288.22|291.02|289.02|290.16|288.16|31
1722859760000|2024-08-05 12:09:20|290.24|288.24|290.45|288.45|290.52|288.52|290.24|288.24|28
1722859770000|2024-08-05 12:09:30|290.47|288.47|290.96|288.96|291.09|289.09|290.47|288.47|29
1722859780000|2024-08-05 12:09:40|290.9|288.9|290.9|288.9|290.92|288.92|290.81|288.81|17
1722859790000|2024-08-05 12:09:50|291.04|289.04|291.27|289.27|291.5|289.5|291.04|289.04|29
1722859800000|2024-08-05 12:10:00|291.24|289.24|291.37|289.37|291.48|289.48|291.17|289.17|33
1722859810000|2024-08-05 12:10:10|291.39|289.39|290.74|288.74|291.58|289.58|290.74|288.74|31
1722859820000|2024-08-05 12:10:20|290.72|288.72|290.71|288.71|291.06|289.06|290.69|288.69|33
1722859830000|2024-08-05 12:10:30|290.59|288.59|290.16|288.16|290.59|288.59|290.16|288.16|27
1722859840000|2024-08-05 12:10:40|290.14|288.14|290.08|288.08|290.37|288.37|290.04|288.04|29
1722859850000|2024-08-05 12:10:50|290.14|288.14|289.69|287.69|290.14|288.14|289.69|287.69|32
1722859860000|2024-08-05 12:11:00|289.66|287.66|289.8|287.8|289.8|287.8|289.47|287.47|29
1722859870000|2024-08-05 12:11:10|289.78|287.78|290.11|288.11|290.33|288.33|289.72|287.72|35
1722859880000|2024-08-05 12:11:20|290.13|288.13|290.08|288.08|290.41|288.41|290.08|288.08|28
1722859890000|2024-08-05 12:11:30|290.05|288.05|290.49|288.49|290.5|288.5|290.04|288.04|35
1722859900000|2024-08-05 12:11:40|290.48|288.48|290.61|288.61|290.8|288.8|290.47|288.47|32
1722859910000|2024-08-05 12:11:50|290.59|288.59|290.6|288.6|290.64|288.64|290.28|288.28|30
1722859920000|2024-08-05 12:12:00|290.62|288.62|290.41|288.41|290.85|288.85|290.4|288.4|34
1722859930000|2024-08-05 12:12:10|290.43|288.43|290.58|288.58|290.68|288.68|290.31|288.31|33
1722859940000|2024-08-05 12:12:20|290.59|288.59|290.36|288.36|290.62|288.62|290.29|288.29|28
1722859950000|2024-08-05 12:12:30|290.41|288.41|290.43|288.43|290.61|288.61|290.32|288.32|29
1722859960000|2024-08-05 12:12:40|290.44|288.44|289.84|287.84|290.46|288.46|289.84|287.84|33
1722859970000|2024-08-05 12:12:50|289.91|287.91|289.58|287.58|290.07|288.07|289.54|287.54|34
1722859980000|2024-08-05 12:13:00|289.57|287.57|290.06|288.06|290.13|288.13|289.55|287.55|32
1722859990000|2024-08-05 12:13:10|290.14|288.14|290.15|288.15|290.41|288.41|289.98|287.98|30
1722860000000|2024-08-05 12:13:20|290.11|288.11|290.59|288.59|290.9|288.9|290.09|288.09|32
1722860010000|2024-08-05 12:13:30|290.51|288.51|290.15|288.15|290.73|288.73|290.15|288.15|35
1722860020000|2024-08-05 12:13:40|290.14|288.14|290.4|288.4|290.47|288.47|289.99|287.99|33
1722860030000|2024-08-05 12:13:50|290.41|288.41|290.25|288.25|290.52|288.52|290.25|288.25|37
1722860040000|2024-08-05 12:14:00|290.34|288.34|290.21|288.21|290.69|288.69|290.2|288.2|34
1722860050000|2024-08-05 12:14:10|290.18|288.18|289.87|287.87|290.2|288.2|289.84|287.84|32
1722860060000|2024-08-05 12:14:20|289.84|287.84|289.14|287.14|289.84|287.84|289.08|287.08|32
1722860070000|2024-08-05 12:14:30|289.1|287.1|288.81|286.81|289.11|287.11|288.48|286.48|34
1722860080000|2024-08-05 12:14:40|288.89|286.89|289.13|287.13|289.13|287.13|288.71|286.71|34
1722860090000|2024-08-05 12:14:50|289.15|287.15|288.81|286.81|289.38|287.38|288.81|286.81|38
1722860100000|2024-08-05 12:15:00|288.92|286.92|289.55|287.55|289.67|287.67|288.92|286.92|31
1722860110000|2024-08-05 12:15:10|289.53|287.53|289.85|287.85|289.85|287.85|289.36|287.36|29
1722860120000|2024-08-05 12:15:20|289.95|287.95|289.65|287.65|289.99|287.99|289.59|287.59|30
1722860130000|2024-08-05 12:15:30|289.69|287.69|289.71|287.71|290.15|288.15|289.69|287.69|36
1722860140000|2024-08-05 12:15:40|289.87|287.87|290.18|288.18|290.21|288.21|289.83|287.83|35
1722860150000|2024-08-05 12:15:50|290.19|288.19|289.97|287.97|290.23|288.23|289.97|287.97|34
1722860160000|2024-08-05 12:16:00|289.94|287.94|290.1|288.1|290.17|288.17|289.7|287.7|33
1722860170000|2024-08-05 12:16:10|290.15|288.15|289.87|287.87|290.45|288.45|289.87|287.87|33
1722860180000|2024-08-05 12:16:20|289.85|287.85|289.55|287.55|289.85|287.85|289.5|287.5|35
1722860190000|2024-08-05 12:16:30|289.52|287.52|289.8|287.8|289.8|287.8|289.44|287.44|20
1722860200000|2024-08-05 12:16:40|289.76|287.76|289.6|287.6|289.78|287.78|289.6|287.6|15
1722860210000|2024-08-05 12:16:50|289.59|287.59|289.7|287.7|289.7|287.7|289.57|287.57|25
1722860220000|2024-08-05 12:17:00|289.58|287.58|288.94|286.94|289.73|287.73|288.94|286.94|28
1722860230000|2024-08-05 12:17:10|288.98|286.98|288.77|286.77|288.98|286.98|288.68|286.68|30
1722860240000|2024-08-05 12:17:20|288.76|286.76|288.65|286.65|288.82|286.82|288.5|286.5|28
1722860250000|2024-08-05 12:17:30|288.6|286.6|288.36|286.36|288.78|286.78|288.34|286.34|24
1722860260000|2024-08-05 12:17:40|288.46|286.46|288.35|286.35|288.57|286.57|288.23|286.23|27
1722860270000|2024-08-05 12:17:50|288.29|286.29|288.27|286.27|288.38|286.38|288.21|286.21|29
1722860280000|2024-08-05 12:18:00|288.24|286.24|287.79|285.79|288.31|286.31|287.79|285.79|31
1722860290000|2024-08-05 12:18:10|287.74|285.74|287.59|285.59|287.83|285.83|287.51|285.51|35
1722860300000|2024-08-05 12:18:20|287.57|285.57|287.73|285.73|287.83|285.83|287.57|285.57|35
1722860310000|2024-08-05 12:18:30|287.72|285.72|287.46|285.46|287.72|285.72|287.45|285.45|27
1722860320000|2024-08-05 12:18:40|287.45|285.45|287.56|285.56|287.6|285.6|287.2|285.2|32
1722860330000|2024-08-05 12:18:50|287.55|285.55|287.01|285.01|287.57|285.57|286.95|284.95|35
1722860340000|2024-08-05 12:19:00|287.02|285.02|286.95|284.95|287.23|285.23|286.95|284.95|34
1722860350000|2024-08-05 12:19:10|286.87|284.87|286.61|284.61|286.87|284.87|286.57|284.57|25
1722860360000|2024-08-05 12:19:20|286.63|284.63|286.87|284.87|286.96|284.96|286.57|284.57|30
1722860370000|2024-08-05 12:19:30|286.85|284.85|286.94|284.94|286.94|284.94|286.66|284.66|33
1722860380000|2024-08-05 12:19:40|286.96|284.96|287.48|285.48|287.57|285.57|286.96|284.96|20
1722860390000|2024-08-05 12:19:50|287.51|285.51|286.9|284.9|287.56|285.56|286.9|284.9|34
1722860400000|2024-08-05 12:20:00|286.92|284.92|286.74|284.74|286.96|284.96|286.63|284.63|35
1722860410000|2024-08-05 12:20:10|286.78|284.78|287.19|285.19|287.19|285.19|286.73|284.73|32
1722860420000|2024-08-05 12:20:20|287.24|285.24|286.86|284.86|287.3|285.3|286.85|284.85|28
1722860430000|2024-08-05 12:20:30|286.9|284.9|286.83|284.83|287.01|285.01|286.82|284.82|32
1722860440000|2024-08-05 12:20:40|286.85|284.85|287.41|285.41|287.46|285.46|286.76|284.76|31
1722860450000|2024-08-05 12:20:50|287.46|285.46|287.82|285.82|287.82|285.82|287.31|285.31|37
1722860460000|2024-08-05 12:21:00|287.83|285.83|287.35|285.35|287.88|285.88|287.35|285.35|29
1722860470000|2024-08-05 12:21:10|287.42|285.42|287.51|285.51|287.68|285.68|287.34|285.34|36
1722860480000|2024-08-05 12:21:20|287.55|285.55|287.49|285.49|287.67|285.67|287.46|285.46|30
1722860490000|2024-08-05 12:21:30|287.48|285.48|287.39|285.39|287.67|285.67|287.3|285.3|31
1722860500000|2024-08-05 12:21:40|287.4|285.4|287.17|285.17|287.72|285.72|287.15|285.15|35
1722860510000|2024-08-05 12:21:50|287.18|285.18|287.43|285.43|287.43|285.43|287.07|285.07|28
1722860520000|2024-08-05 12:22:00|287.45|285.45|287.84|285.84|287.93|285.93|287.41|285.41|30
1722860530000|2024-08-05 12:22:10|287.81|285.81|288.9|286.9|288.9|286.9|287.81|285.81|33
1722860540000|2024-08-05 12:22:20|288.88|286.88|289.31|287.31|289.7|287.7|288.79|286.79|30
1722860550000|2024-08-05 12:22:30|289.39|287.39|289.07|287.07|289.39|287.39|289|287|36
1722860560000|2024-08-05 12:22:40|289.06|287.06|288.47|286.47|289.06|287.06|288.47|286.47|35
1722860570000|2024-08-05 12:22:50|288.45|286.45|289.07|287.07|289.14|287.14|288.45|286.45|38
1722860580000|2024-08-05 12:23:00|289.06|287.06|288.7|286.7|289.23|287.23|288.68|286.68|33
1722860590000|2024-08-05 12:23:10|288.66|286.66|287.72|285.72|288.66|286.66|287.72|285.72|30
1722860600000|2024-08-05 12:23:20|287.71|285.71|288.28|286.28|288.4|286.4|287.7|285.7|34
1722860610000|2024-08-05 12:23:30|288.38|286.38|288.94|286.94|289.01|287.01|288.37|286.37|31
1722860620000|2024-08-05 12:23:40|288.93|286.93|288.53|286.53|289.06|287.06|288.53|286.53|32
1722860630000|2024-08-05 12:23:50|288.49|286.49|288.43|286.43|288.5|286.5|288.27|286.27|37
1722860640000|2024-08-05 12:24:00|288.41|286.41|288.62|286.62|288.73|286.73|288.2|286.2|34
1722860650000|2024-08-05 12:24:10|288.49|286.49|288.13|286.13|288.49|286.49|288.08|286.08|28
1722860660000|2024-08-05 12:24:20|287.96|285.96|288.01|286.01|288.01|286.01|287.75|285.75|33
1722860670000|2024-08-05 12:24:30|288|286|288.15|286.15|288.23|286.23|287.85|285.85|36
1722860680000|2024-08-05 12:24:40|288.1|286.1|288.52|286.52|288.58|286.58|288.05|286.05|32
1722860690000|2024-08-05 12:24:50|288.53|286.53|288.3|286.3|288.6|286.6|288.3|286.3|26
1722860700000|2024-08-05 12:25:00|288.29|286.29|287.89|285.89|288.29|286.29|287.89|285.89|35
1722860710000|2024-08-05 12:25:10|287.92|285.92|288.19|286.19|288.22|286.22|287.8|285.8|33
1722860720000|2024-08-05 12:25:20|288.12|286.12|288.53|286.53|288.9|286.9|288.12|286.12|33
1722860730000|2024-08-05 12:25:30|288.5|286.5|288.35|286.35|288.62|286.62|288.14|286.14|35
1722860740000|2024-08-05 12:25:40|288.34|286.34|288.02|286.02|288.4|286.4|288.02|286.02|33
1722860750000|2024-08-05 12:25:50|287.97|285.97|287.63|285.63|287.97|285.97|287.6|285.6|31
1722860760000|2024-08-05 12:26:00|287.64|285.64|287.65|285.65|287.78|285.78|287.52|285.52|24
1722860770000|2024-08-05 12:26:10|287.63|285.63|287.52|285.52|287.75|285.75|287.45|285.45|21
1722860780000|2024-08-05 12:26:20|287.5|285.5|287.24|285.24|287.56|285.56|286.84|284.84|34
1722860790000|2024-08-05 12:26:30|287.31|285.31|287.56|285.56|287.6|285.6|287.21|285.21|32
1722860800000|2024-08-05 12:26:40|287.57|285.57|287.92|285.92|287.93|285.93|287.46|285.46|32
1722860810000|2024-08-05 12:26:50|287.98|285.98|287.75|285.75|287.98|285.98|287.56|285.56|30
1722860820000|2024-08-05 12:27:00|287.73|285.73|287.67|285.67|287.83|285.83|287.49|285.49|28
1722860830000|2024-08-05 12:27:10|287.64|285.64|287.48|285.48|287.83|285.83|287.38|285.38|37
1722860840000|2024-08-05 12:27:20|287.56|285.56|287.86|285.86|287.86|285.86|287.45|285.45|30
1722860850000|2024-08-05 12:27:30|287.87|285.87|287.89|285.89|287.98|285.98|287.79|285.79|26
1722860860000|2024-08-05 12:27:40|287.88|285.88|287.67|285.67|287.93|285.93|287.62|285.62|27
1722860870000|2024-08-05 12:27:50|287.66|285.66|287.75|285.75|287.96|285.96|287.64|285.64|30
1722860880000|2024-08-05 12:28:00|287.65|285.65|287.25|285.25|287.85|285.85|287.24|285.24|34
1722860890000|2024-08-05 12:28:10|287.23|285.23|286.68|284.68|287.38|285.38|286.68|284.68|30
1722860900000|2024-08-05 12:28:20|286.65|284.65|286.57|284.57|286.67|284.67|286.57|284.57|11
1722860910000|2024-08-05 12:28:30|286.56|284.56|286.09|284.09|286.62|284.62|286.09|284.09|27
1722860920000|2024-08-05 12:28:40|286|284|285.82|283.82|286|284|285.7|283.7|35
1722860930000|2024-08-05 12:28:50|285.85|283.85|285.63|283.63|285.85|283.85|285.4|283.4|25
1722860940000|2024-08-05 12:29:00|285.62|283.62|286.03|284.03|286.03|284.03|285.62|283.62|34
1722860950000|2024-08-05 12:29:10|286.1|284.1|286.46|284.46|286.7|284.7|286.1|284.1|35
1722860960000|2024-08-05 12:29:20|286.45|284.45|286.79|284.79|286.79|284.79|286.41|284.41|34
1722860970000|2024-08-05 12:29:30|286.8|284.8|287.05|285.05|287.11|285.11|286.79|284.79|27
1722860980000|2024-08-05 12:29:40|286.93|284.93|286.74|284.74|286.98|284.98|286.68|284.68|26
1722860990000|2024-08-05 12:29:50|286.75|284.75|286.58|284.58|286.75|284.75|286.57|284.57|27
1722861000000|2024-08-05 12:30:00|286.59|284.59|286.97|284.97|286.97|284.97|286.19|284.19|33
1722861010000|2024-08-05 12:30:10|286.98|284.98|288.52|286.52|288.52|286.52|286.98|284.98|30
1722861020000|2024-08-05 12:30:20|288.73|286.73|288.69|286.69|289.16|287.16|288.6|286.6|33
1722861030000|2024-08-05 12:30:30|288.43|286.43|287.6|285.6|288.43|286.43|287.6|285.6|37
1722861040000|2024-08-05 12:30:40|287.57|285.57|287.63|285.63|287.68|285.68|287.57|285.57|7
1722861050000|2024-08-05 12:30:50|287.46|285.46|287.36|285.36|287.46|285.46|287.03|285.03|31
1722861060000|2024-08-05 12:31:00|287.38|285.38|288.34|286.34|288.58|286.58|287.36|285.36|34
1722861070000|2024-08-05 12:31:10|288.33|286.33|288.34|286.34|288.46|286.46|288.05|286.05|35
1722861080000|2024-08-05 12:31:20|288.33|286.33|288.06|286.06|288.33|286.33|287.87|285.87|33
1722861090000|2024-08-05 12:31:30|288.05|286.05|288.74|286.74|289.1|287.1|288.05|286.05|39
1722861100000|2024-08-05 12:31:40|288.7|286.7|288.29|286.29|288.83|286.83|288.29|286.29|35
1722861110000|2024-08-05 12:31:50|288.3|286.3|288.23|286.23|288.3|286.3|288.05|286.05|28
1722861120000|2024-08-05 12:32:00|288.26|286.26|287.32|285.32|288.26|286.26|287.25|285.25|33
1722861130000|2024-08-05 12:32:10|287.34|285.34|286.79|284.79|287.34|285.34|286.63|284.63|32
1722861140000|2024-08-05 12:32:20|286.81|284.81|286.77|284.77|286.95|284.95|286.76|284.76|33
1722861150000|2024-08-05 12:32:30|286.82|284.82|286.16|284.16|286.91|284.91|286.09|284.09|35
1722861160000|2024-08-05 12:32:40|286.11|284.11|285.97|283.97|286.27|284.27|285.84|283.84|33
1722861170000|2024-08-05 12:32:50|286.02|284.02|285.52|283.52|286.02|284.02|285.29|283.29|35
1722861180000|2024-08-05 12:33:00|285.42|283.42|284.99|282.99|285.42|283.42|284.87|282.87|26
1722861190000|2024-08-05 12:33:10|285|283|284.13|282.13|285.11|283.11|284.13|282.13|33
1722861200000|2024-08-05 12:33:20|284.09|282.09|283.8|281.8|284.36|282.36|283.33|281.33|33
1722861210000|2024-08-05 12:33:30|283.83|281.83|283.1|281.1|284.01|282.01|283.04|281.04|35
1722861220000|2024-08-05 12:33:40|283.06|281.06|283.51|281.51|283.99|281.99|283.04|281.04|34
1722861230000|2024-08-05 12:33:50|283.48|281.48|283.79|281.79|283.98|281.98|283.48|281.48|33
1722861240000|2024-08-05 12:34:00|283.78|281.78|284.62|282.62|284.62|282.62|283.78|281.78|30
1722861250000|2024-08-05 12:34:10|284.66|282.66|284.83|282.83|285.66|283.66|284.66|282.66|28
1722861260000|2024-08-05 12:34:20|284.8|282.8|285.44|283.44|285.47|283.47|284.76|282.76|35
1722861270000|2024-08-05 12:34:30|285.41|283.41|286.03|284.03|286.38|284.38|285.39|283.39|32
1722861280000|2024-08-05 12:34:40|286.13|284.13|285.68|283.68|286.2|284.2|285.68|283.68|37
1722861290000|2024-08-05 12:34:50|285.74|283.74|286.12|284.12|286.18|284.18|285.55|283.55|35
1722861300000|2024-08-05 12:35:00|286.22|284.22|286.8|284.8|286.8|284.8|286.11|284.11|36
1722861310000|2024-08-05 12:35:10|286.76|284.76|287.5|285.5|287.5|285.5|286.24|284.24|36
1722861320000|2024-08-05 12:35:20|287.55|285.55|288.21|286.21|288.7|286.7|287.55|285.55|33
1722861330000|2024-08-05 12:35:30|288.19|286.19|288.43|286.43|288.47|286.47|287.88|285.88|31
1722861340000|2024-08-05 12:35:40|288.37|286.37|288.23|286.23|288.37|286.37|287.77|285.77|28
1722861350000|2024-08-05 12:35:50|288.24|286.24|288.07|286.07|288.61|286.61|287.95|285.95|35
1722861360000|2024-08-05 12:36:00|288.1|286.1|287.34|285.34|288.1|286.1|287.2|285.2|35
1722861370000|2024-08-05 12:36:10|287.36|285.36|287.75|285.75|287.94|285.94|287.27|285.27|33
1722861380000|2024-08-05 12:36:20|287.72|285.72|287.14|285.14|287.75|285.75|287.13|285.13|30
1722861390000|2024-08-05 12:36:30|287.18|285.18|286.92|284.92|287.31|285.31|286.87|284.87|33
1722861400000|2024-08-05 12:36:40|286.96|284.96|287.22|285.22|287.37|285.37|286.91|284.91|31
1722861410000|2024-08-05 12:36:50|287.2|285.2|287.43|285.43|287.85|285.85|287.15|285.15|33
1722861420000|2024-08-05 12:37:00|287.45|285.45|286.72|284.72|287.45|285.45|286.67|284.67|33
1722861430000|2024-08-05 12:37:10|286.97|284.97|287.56|285.56|287.57|285.57|286.9|284.9|35
1722861440000|2024-08-05 12:37:20|287.58|285.58|288.01|286.01|288.07|286.07|287.42|285.42|31
1722861450000|2024-08-05 12:37:30|288.07|286.07|287.81|285.81|288.16|286.16|287.39|285.39|38
1722861460000|2024-08-05 12:37:40|287.93|285.93|287.84|285.84|287.95|285.95|287.46|285.46|34
1722861470000|2024-08-05 12:37:50|287.82|285.82|288.08|286.08|288.08|286.08|287.55|285.55|29
1722861480000|2024-08-05 12:38:00|288.19|286.19|289.36|287.36|289.36|287.36|288.19|286.19|32
1722861490000|2024-08-05 12:38:10|289.39|287.39|290.09|288.09|290.45|288.45|289.39|287.39|35
1722861500000|2024-08-05 12:38:20|290.22|288.22|290.12|288.12|290.46|288.46|289.69|287.69|35
1722861510000|2024-08-05 12:38:30|290.14|288.14|289.48|287.48|290.18|288.18|289.36|287.36|33
1722861520000|2024-08-05 12:38:40|289.37|287.37|289.68|287.68|290.07|288.07|289.05|287.05|33
1722861530000|2024-08-05 12:38:50|289.78|287.78|289.63|287.63|289.92|287.92|289.58|287.58|35
1722861540000|2024-08-05 12:39:00|289.61|287.61|288.82|286.82|289.61|287.61|288.82|286.82|32
1722861550000|2024-08-05 12:39:10|288.72|286.72|288.41|286.41|289.09|287.09|288.41|286.41|37
1722861560000|2024-08-05 12:39:20|288.3|286.3|288.66|286.66|288.83|286.83|288.16|286.16|37
1722861570000|2024-08-05 12:39:30|288.65|286.65|288.4|286.4|288.8|286.8|287.87|285.87|33
1722861580000|2024-08-05 12:39:40|288.44|286.44|288.58|286.58|288.65|286.65|288.16|286.16|29
1722861590000|2024-08-05 12:39:50|288.55|286.55|288.51|286.51|288.55|286.55|288.02|286.02|30
1722861600000|2024-08-05 12:40:00|288.5|286.5|289.12|287.12|289.19|287.19|288.5|286.5|29
1722861610000|2024-08-05 12:40:10|289.05|287.05|288.85|286.85|289.15|287.15|288.57|286.57|38
1722861620000|2024-08-05 12:40:20|288.79|286.79|288.92|286.92|289.3|287.3|288.79|286.79|34
1722861630000|2024-08-05 12:40:30|288.85|286.85|288.59|286.59|289.14|287.14|288.56|286.56|33
1722861640000|2024-08-05 12:40:40|288.53|286.53|289.16|287.16|289.16|287.16|288.5|286.5|33
1722861650000|2024-08-05 12:40:50|289.24|287.24|289.16|287.16|289.66|287.66|289.16|287.16|30
1722861660000|2024-08-05 12:41:00|289.13|287.13|289.09|287.09|289.22|287.22|288.53|286.53|36
1722861670000|2024-08-05 12:41:10|288.98|286.98|288.82|286.82|289.06|287.06|288.58|286.58|34
1722861680000|2024-08-05 12:41:20|288.81|286.81|289.21|287.21|289.23|287.23|288.72|286.72|29
1722861690000|2024-08-05 12:41:30|289.24|287.24|289.54|287.54|289.54|287.54|289.24|287.24|22
1722861700000|2024-08-05 12:41:40|289.46|287.46|290.03|288.03|290.03|288.03|289.46|287.46|25
1722861710000|2024-08-05 12:41:50|290.12|288.12|289.94|287.94|290.46|288.46|289.89|287.89|30
1722861720000|2024-08-05 12:42:00|289.86|287.86|290.05|288.05|290.05|288.05|289.61|287.61|31
1722861730000|2024-08-05 12:42:10|290.06|288.06|289.77|287.77|290.12|288.12|289.57|287.57|32
1722861740000|2024-08-05 12:42:20|289.78|287.78|290.36|288.36|290.39|288.39|289.78|287.78|34
1722861750000|2024-08-05 12:42:30|290.38|288.38|290.92|288.92|291.07|289.07|290.38|288.38|35
1722861760000|2024-08-05 12:42:40|290.94|288.94|290.33|288.33|291.01|289.01|290.25|288.25|38
1722861770000|2024-08-05 12:42:50|290.23|288.23|290.2|288.2|290.39|288.39|289.96|287.96|35
1722861780000|2024-08-05 12:43:00|290.19|288.19|290.01|288.01|290.19|288.19|289.77|287.77|30
1722861790000|2024-08-05 12:43:10|289.96|287.96|289.81|287.81|289.96|287.96|289.7|287.7|34
1722861800000|2024-08-05 12:43:20|289.82|287.82|290.02|288.02|290.18|288.18|289.62|287.62|38
1722861810000|2024-08-05 12:43:30|289.94|287.94|290|288|290.1|288.1|289.71|287.71|32
1722861820000|2024-08-05 12:43:40|290.12|288.12|290.26|288.26|290.64|288.64|290.12|288.12|28
1722861830000|2024-08-05 12:43:50|290.25|288.25|290.28|288.28|290.42|288.42|290.1|288.1|36
1722861840000|2024-08-05 12:44:00|290.27|288.27|289.71|287.71|290.27|288.27|289.71|287.71|35
1722861850000|2024-08-05 12:44:10|289.68|287.68|289.35|287.35|289.96|287.96|289.35|287.35|35
1722861860000|2024-08-05 12:44:20|289.34|287.34|289.59|287.59|289.6|287.6|289.26|287.26|33
1722861870000|2024-08-05 12:44:30|289.58|287.58|289.13|287.13|289.6|287.6|289.13|287.13|31
1722861880000|2024-08-05 12:44:40|289.03|287.03|289.34|287.34|289.34|287.34|288.93|286.93|29
1722861890000|2024-08-05 12:44:50|289.35|287.35|289.63|287.63|289.71|287.71|289.26|287.26|33
1722861900000|2024-08-05 12:45:00|289.64|287.64|289.04|287.04|289.64|287.64|288.94|286.94|32
1722861910000|2024-08-05 12:45:10|289.01|287.01|288.42|286.42|289.01|287.01|288.07|286.07|35
1722861920000|2024-08-05 12:45:20|288.37|286.37|287.9|285.9|288.73|286.73|287.79|285.79|37
1722861930000|2024-08-05 12:45:30|287.83|285.83|288.41|286.41|288.41|286.41|287.7|285.7|32
1722861940000|2024-08-05 12:45:40|288.44|286.44|288.62|286.62|288.84|286.84|288.44|286.44|35
1722861950000|2024-08-05 12:45:50|288.55|286.55|288.55|286.55|288.59|286.59|288.33|286.33|36
1722861960000|2024-08-05 12:46:00|288.58|286.58|288.42|286.42|288.66|286.66|288.3|286.3|37
1722861970000|2024-08-05 12:46:10|288.35|286.35|288.01|286.01|288.35|286.35|287.74|285.74|35
1722861980000|2024-08-05 12:46:20|287.98|285.98|288.12|286.12|288.73|286.73|287.9|285.9|32
1722861990000|2024-08-05 12:46:30|288.01|286.01|288.38|286.38|288.5|286.5|287.83|285.83|30
1722862000000|2024-08-05 12:46:40|288.37|286.37|288.15|286.15|288.37|286.37|287.87|285.87|30
1722862010000|2024-08-05 12:46:50|288.17|286.17|288.2|286.2|288.36|286.36|288.1|286.1|24
1722862020000|2024-08-05 12:47:00|288.21|286.21|288.31|286.31|288.76|286.76|288.18|286.18|35
1722862030000|2024-08-05 12:47:10|288.29|286.29|287.64|285.64|288.29|286.29|287.61|285.61|30
1722862040000|2024-08-05 12:47:20|287.63|285.63|287.32|285.32|287.63|285.63|287.26|285.26|35
1722862050000|2024-08-05 12:47:30|287.26|285.26|286.79|284.79|287.34|285.34|286.75|284.75|33
1722862060000|2024-08-05 12:47:40|286.8|284.8|287.22|285.22|287.34|285.34|286.8|284.8|34
1722862070000|2024-08-05 12:47:50|287.33|285.33|287.76|285.76|287.76|285.76|287.19|285.19|32
1722862080000|2024-08-05 12:48:00|287.75|285.75|287.41|285.41|287.75|285.75|287.11|285.11|28
1722862090000|2024-08-05 12:48:10|287.49|285.49|288.09|286.09|288.09|286.09|287.42|285.42|37
1722862100000|2024-08-05 12:48:20|288.12|286.12|287.93|285.93|288.69|286.69|287.91|285.91|33
1722862110000|2024-08-05 12:48:30|287.87|285.87|287.61|285.61|287.94|285.94|287.53|285.53|32
1722862120000|2024-08-05 12:48:40|287.59|285.59|287.98|285.98|288.06|286.06|287.44|285.44|29
1722862130000|2024-08-05 12:48:50|287.97|285.97|288.17|286.17|288.17|286.17|287.58|285.58|38
1722862140000|2024-08-05 12:49:00|288.2|286.2|288.07|286.07|288.67|286.67|288.07|286.07|28
1722862150000|2024-08-05 12:49:10|288.03|286.03|287.64|285.64|288.09|286.09|287.64|285.64|31
1722862160000|2024-08-05 12:49:20|287.76|285.76|287.99|285.99|287.99|285.99|287.45|285.45|33
1722862170000|2024-08-05 12:49:30|288.01|286.01|287.96|285.96|288.02|286.02|287.76|285.76|24
1722862180000|2024-08-05 12:49:40|287.93|285.93|288.43|286.43|288.53|286.53|287.9|285.9|17
1722862190000|2024-08-05 12:49:50|288.44|286.44|288.09|286.09|288.44|286.44|287.92|285.92|33
1722862200000|2024-08-05 12:50:00|288.14|286.14|287.54|285.54|288.37|286.37|287.52|285.52|34
1722862210000|2024-08-05 12:50:10|287.69|285.69|287.36|285.36|287.76|285.76|287.17|285.17|32
1722862220000|2024-08-05 12:50:20|287.4|285.4|287.83|285.83|287.92|285.92|287.4|285.4|33
1722862230000|2024-08-05 12:50:30|287.79|285.79|287.76|285.76|287.99|285.99|287.74|285.74|31
1722862240000|2024-08-05 12:50:40|287.77|285.77|287.87|285.87|287.95|285.95|287.63|285.63|30
1722862250000|2024-08-05 12:50:50|287.84|285.84|287.48|285.48|287.91|285.91|287.41|285.41|33
1722862260000|2024-08-05 12:51:00|287.42|285.42|286.99|284.99|287.42|285.42|286.99|284.99|34
1722862270000|2024-08-05 12:51:10|287.03|285.03|287.14|285.14|287.21|285.21|286.95|284.95|39
1722862280000|2024-08-05 12:51:20|287.17|285.17|287.5|285.5|287.5|285.5|287.04|285.04|37
1722862290000|2024-08-05 12:51:30|287.52|285.52|286.85|284.85|287.55|285.55|286.85|284.85|35
1722862300000|2024-08-05 12:51:40|286.86|284.86|286.99|284.99|287|285|286.59|284.59|37
1722862310000|2024-08-05 12:51:50|286.97|284.97|287.04|285.04|287.45|285.45|286.97|284.97|37
1722862320000|2024-08-05 12:52:00|286.96|284.96|287.14|285.14|287.21|285.21|286.86|284.86|32
1722862330000|2024-08-05 12:52:10|287.09|285.09|286.68|284.68|287.09|285.09|286.46|284.46|33
1722862340000|2024-08-05 12:52:20|286.73|284.73|286.7|284.7|286.93|284.93|286.65|284.65|35
1722862350000|2024-08-05 12:52:30|286.76|284.76|286.21|284.21|286.76|284.76|286.2|284.2|35
1722862360000|2024-08-05 12:52:40|286.23|284.23|285.57|283.57|286.3|284.3|285.57|283.57|35
1722862370000|2024-08-05 12:52:50|285.62|283.62|285.65|283.65|285.67|283.67|285.36|283.36|35
1722862380000|2024-08-05 12:53:00|285.7|283.7|285.57|283.57|285.8|283.8|285.29|283.29|38
1722862390000|2024-08-05 12:53:10|285.71|283.71|285.41|283.41|285.81|283.81|285.27|283.27|33
1722862400000|2024-08-05 12:53:20|285.45|283.45|284.76|282.76|285.48|283.48|284.76|282.76|28
1722862410000|2024-08-05 12:53:30|284.67|282.67|284.92|282.92|285.16|283.16|284.66|282.66|34
1722862420000|2024-08-05 12:53:40|284.91|282.91|284.34|282.34|285.18|283.18|284.21|282.21|34
1722862430000|2024-08-05 12:53:50|284.44|282.44|284.66|282.66|284.75|282.75|284.2|282.2|32
1722862440000|2024-08-05 12:54:00|284.71|282.71|285.4|283.4|285.4|283.4|284.69|282.69|32
1722862450000|2024-08-05 12:54:10|285.42|283.42|285.57|283.57|285.72|283.72|285.42|283.42|32
1722862460000|2024-08-05 12:54:20|285.6|283.6|285.51|283.51|285.63|283.63|285.41|283.41|27
1722862470000|2024-08-05 12:54:30|285.44|283.44|284.87|282.87|285.44|283.44|284.87|282.87|33
1722862480000|2024-08-05 12:54:40|284.89|282.89|285.13|283.13|285.15|283.15|284.89|282.89|33
1722862490000|2024-08-05 12:54:50|285.17|283.17|284.98|282.98|285.17|283.17|284.9|282.9|23
1722862500000|2024-08-05 12:55:00|284.94|282.94|284.46|282.46|285|283|284.36|282.36|33
1722862510000|2024-08-05 12:55:10|284.48|282.48|283.79|281.79|284.6|282.6|283.73|281.73|33
1722862520000|2024-08-05 12:55:20|283.82|281.82|283.28|281.28|283.92|281.92|283.14|281.14|29
1722862530000|2024-08-05 12:55:30|283.35|281.35|283.28|281.28|283.67|281.67|283.22|281.22|34
1722862540000|2024-08-05 12:55:40|283.3|281.3|282.91|280.91|283.39|281.39|282.79|280.79|32
1722862550000|2024-08-05 12:55:50|283.04|281.04|282.8|280.8|283.14|281.14|282.65|280.65|25
1722862560000|2024-08-05 12:56:00|282.66|280.66|283.72|281.72|283.79|281.79|282.64|280.64|23
1722862570000|2024-08-05 12:56:10|283.89|281.89|283.9|281.9|284.01|282.01|283.38|281.38|36
1722862580000|2024-08-05 12:56:20|283.88|281.88|283.97|281.97|284.55|282.55|283.82|281.82|33
1722862590000|2024-08-05 12:56:30|283.99|281.99|283.71|281.71|284.05|282.05|283.41|281.41|35
1722862600000|2024-08-05 12:56:40|283.65|281.65|283.61|281.61|284.06|282.06|283.59|281.59|32
1722862610000|2024-08-05 12:56:50|283.58|281.58|283.28|281.28|283.77|281.77|283.25|281.25|29
1722862620000|2024-08-05 12:57:00|283.26|281.26|283.28|281.28|283.45|281.45|283.21|281.21|34
1722862630000|2024-08-05 12:57:10|283.29|281.29|283.63|281.63|283.67|281.67|283.29|281.29|33
1722862640000|2024-08-05 12:57:20|283.64|281.64|283.67|281.67|283.87|281.87|283.64|281.64|28
1722862650000|2024-08-05 12:57:30|283.66|281.66|283.33|281.33|283.71|281.71|283.33|281.33|34
1722862660000|2024-08-05 12:57:40|283.37|281.37|283.3|281.3|283.55|281.55|283.22|281.22|29
1722862670000|2024-08-05 12:57:50|283.25|281.25|283.55|281.55|283.64|281.64|283.24|281.24|35
1722862680000|2024-08-05 12:58:00|283.61|281.61|283.52|281.52|283.67|281.67|283.14|281.14|36
1722862690000|2024-08-05 12:58:10|283.46|281.46|282.97|280.97|283.46|281.46|282.96|280.96|35
1722862700000|2024-08-05 12:58:20|282.98|280.98|283.1|281.1|283.28|281.28|282.86|280.86|33
1722862710000|2024-08-05 12:58:30|283.12|281.12|283.41|281.41|283.55|281.55|283.12|281.12|33
1722862720000|2024-08-05 12:58:40|283.35|281.35|282.62|280.62|283.35|281.35|282.62|280.62|35
1722862730000|2024-08-05 12:58:50|282.7|280.7|282.78|280.78|282.84|280.84|282.59|280.59|29
1722862740000|2024-08-05 12:59:00|282.79|280.79|282.64|280.64|283|281|282.64|280.64|24
1722862750000|2024-08-05 12:59:10|282.63|280.63|283.14|281.14|283.33|281.33|282.57|280.57|35
1722862760000|2024-08-05 12:59:20|283.18|281.18|282.64|280.64|283.18|281.18|282.64|280.64|29
1722862770000|2024-08-05 12:59:30|282.7|280.7|282.59|280.59|283.11|281.11|282.59|280.59|30
1722862780000|2024-08-05 12:59:40|282.53|280.53|282.13|280.13|282.59|280.59|282.12|280.12|23
1722862790000|2024-08-05 12:59:50|282.11|280.11|282.16|280.16|282.28|280.28|282.09|280.09|27
1722862800000|2024-08-05 13:00:00|282.15|280.15|281.57|279.57|282.2|280.2|281.51|279.51|26
1722862810000|2024-08-05 13:00:10|281.58|279.58|281.47|279.47|281.94|279.94|281.47|279.47|31
1722862820000|2024-08-05 13:00:20|281.57|279.57|281.67|279.67|281.97|279.97|281.52|279.52|31
1722862830000|2024-08-05 13:00:30|281.65|279.65|281.67|279.67|281.72|279.72|281.61|279.61|19
1722862840000|2024-08-05 13:00:40|281.66|279.66|281.14|279.14|281.66|279.66|281.14|279.14|23
1722862850000|2024-08-05 13:00:50|281.13|279.13|281.48|279.48|281.48|279.48|281.05|279.05|28
1722862860000|2024-08-05 13:01:00|281.47|279.47|281.35|279.35|281.6|279.6|281.28|279.28|36
1722862870000|2024-08-05 13:01:10|281.22|279.22|281.75|279.75|281.75|279.75|281.09|279.09|38
1722862880000|2024-08-05 13:01:20|281.76|279.76|282.63|280.63|283|281|281.67|279.67|34
1722862890000|2024-08-05 13:01:30|282.66|280.66|283.24|281.24|283.64|281.64|282.66|280.66|36
1722862900000|2024-08-05 13:01:40|283.17|281.17|282.79|280.79|283.17|281.17|282.61|280.61|35
1722862910000|2024-08-05 13:01:50|282.73|280.73|282.54|280.54|282.73|280.73|282.36|280.36|27
1722862920000|2024-08-05 13:02:00|282.56|280.56|282.51|280.51|282.77|280.77|282.45|280.45|35
1722862930000|2024-08-05 13:02:10|282.53|280.53|282.81|280.81|282.81|280.81|282.21|280.21|35
1722862940000|2024-08-05 13:02:20|282.82|280.82|283.52|281.52|283.55|281.55|282.82|280.82|25
1722862950000|2024-08-05 13:02:30|283.53|281.53|284.24|282.24|284.32|282.32|283.46|281.46|27
1722862960000|2024-08-05 13:02:40|284.4|282.4|284.3|282.3|284.43|282.43|284.05|282.05|32
1722862970000|2024-08-05 13:02:50|284.29|282.29|284.47|282.47|284.62|282.62|284.29|282.29|25
1722862980000|2024-08-05 13:03:00|284.48|282.48|284.25|282.25|284.48|282.48|284.02|282.02|29
1722862990000|2024-08-05 13:03:10|284.26|282.26|284.06|282.06|284.37|282.37|283.99|281.99|31
1722863000000|2024-08-05 13:03:20|284|282|283.94|281.94|284.07|282.07|283.65|281.65|33
1722863010000|2024-08-05 13:03:30|283.92|281.92|283.84|281.84|284.05|282.05|283.74|281.74|31
1722863020000|2024-08-05 13:03:40|283.94|281.94|284.35|282.35|284.35|282.35|283.88|281.88|34
1722863030000|2024-08-05 13:03:50|284.37|282.37|284.09|282.09|284.45|282.45|283.94|281.94|32
1722863040000|2024-08-05 13:04:00|284.05|282.05|283.94|281.94|284.16|282.16|283.81|281.81|30
1722863050000|2024-08-05 13:04:10|283.96|281.96|284.18|282.18|284.2|282.2|283.87|281.87|30
1722863060000|2024-08-05 13:04:20|284.3|282.3|283.74|281.74|284.3|282.3|283.74|281.74|28
1722863070000|2024-08-05 13:04:30|283.72|281.72|283.42|281.42|283.92|281.92|283.41|281.41|34
1722863080000|2024-08-05 13:04:40|283.41|281.41|283.36|281.36|283.58|281.58|283.3|281.3|34
1722863090000|2024-08-05 13:04:50|283.35|281.35|283.63|281.63|283.7|281.7|283.21|281.21|30
1722863100000|2024-08-05 13:05:00|283.64|281.64|284.15|282.15|284.23|282.23|283.59|281.59|35
1722863110000|2024-08-05 13:05:10|284.21|282.21|285.03|283.03|285.03|283.03|284.13|282.13|35
1722863120000|2024-08-05 13:05:20|285.09|283.09|285.25|283.25|285.31|283.31|284.63|282.63|33
1722863130000|2024-08-05 13:05:30|285.29|283.29|286.19|284.19|286.33|284.33|285.29|283.29|36
1722863140000|2024-08-05 13:05:40|286.2|284.2|286.42|284.42|286.45|284.45|286.16|284.16|33
1722863150000|2024-08-05 13:05:50|286.27|284.27|286.85|284.85|286.85|284.85|286.09|284.09|32
1722863160000|2024-08-05 13:06:00|286.93|284.93|287.28|285.28|287.54|285.54|286.92|284.92|38
1722863170000|2024-08-05 13:06:10|287.32|285.32|286.53|284.53|287.32|285.32|286.52|284.52|34
1722863180000|2024-08-05 13:06:20|286.38|284.38|286.21|284.21|286.42|284.42|285.94|283.94|27
1722863190000|2024-08-05 13:06:30|286.37|284.37|286.53|284.53|286.68|284.68|286.31|284.31|33
1722863200000|2024-08-05 13:06:40|286.5|284.5|286.69|284.69|286.73|284.73|286.44|284.44|32
1722863210000|2024-08-05 13:06:50|286.7|284.7|286.61|284.61|287.02|285.02|286.59|284.59|34
1722863220000|2024-08-05 13:07:00|286.66|284.66|287.01|285.01|287.05|285.05|286.65|284.65|35
1722863230000|2024-08-05 13:07:10|286.97|284.97|287.21|285.21|287.24|285.24|286.7|284.7|35
1722863240000|2024-08-05 13:07:20|287.2|285.2|286.73|284.73|287.2|285.2|286.72|284.72|37
1722863250000|2024-08-05 13:07:30|286.83|284.83|287.26|285.26|287.26|285.26|286.83|284.83|36
1722863260000|2024-08-05 13:07:40|287.12|285.12|287.26|285.26|287.26|285.26|287.12|285.12|20
1722863270000|2024-08-05 13:07:50|287.19|285.19|287.68|285.68|287.77|285.77|287.09|285.09|32
1722863280000|2024-08-05 13:08:00|287.7|285.7|287.48|285.48|287.77|285.77|287.26|285.26|36
1722863290000|2024-08-05 13:08:10|287.47|285.47|286.66|284.66|287.47|285.47|286.52|284.52|29
1722863300000|2024-08-05 13:08:20|286.63|284.63|286.57|284.57|286.86|284.86|286.57|284.57|34
1722863310000|2024-08-05 13:08:30|286.63|284.63|286.38|284.38|286.91|284.91|286.37|284.37|34
1722863320000|2024-08-05 13:08:40|286.39|284.39|286.81|284.81|286.86|284.86|286.36|284.36|35
1722863330000|2024-08-05 13:08:50|286.84|284.84|286.88|284.88|287.18|285.18|286.82|284.82|33
1722863340000|2024-08-05 13:09:00|286.87|284.87|286.62|284.62|286.97|284.97|286.6|284.6|33
1722863350000|2024-08-05 13:09:10|286.57|284.57|286.5|284.5|286.66|284.66|286.2|284.2|31
1722863360000|2024-08-05 13:09:20|286.43|284.43|286.02|284.02|286.52|284.52|286.02|284.02|32
1722863370000|2024-08-05 13:09:30|285.97|283.97|286.08|284.08|286.15|284.15|285.66|283.66|34
1722863380000|2024-08-05 13:09:40|286.06|284.06|285.8|283.8|286.06|284.06|285.68|283.68|35
1722863390000|2024-08-05 13:09:50|285.77|283.77|286.03|284.03|286.15|284.15|285.75|283.75|34
1722863400000|2024-08-05 13:10:00|285.96|283.96|286.31|284.31|286.31|284.31|285.96|283.96|32
1722863410000|2024-08-05 13:10:10|286.34|284.34|286.71|284.71|286.71|284.71|286.3|284.3|37
1722863420000|2024-08-05 13:10:20|286.72|284.72|286.75|284.75|287.02|285.02|286.69|284.69|32
1722863430000|2024-08-05 13:10:30|286.8|284.8|287.47|285.47|287.47|285.47|286.76|284.76|28
1722863440000|2024-08-05 13:10:40|287.49|285.49|286.93|284.93|287.69|285.69|286.93|284.93|32
1722863450000|2024-08-05 13:10:50|287|285|287.19|285.19|287.44|285.44|286.86|284.86|28
1722863460000|2024-08-05 13:11:00|287.07|285.07|286.37|284.37|287.07|285.07|286.36|284.36|34
1722863470000|2024-08-05 13:11:10|286.34|284.34|286.43|284.43|286.44|284.44|286.12|284.12|33
1722863480000|2024-08-05 13:11:20|286.44|284.44|287.06|285.06|287.06|285.06|286.4|284.4|30
1722863490000|2024-08-05 13:11:30|287.08|285.08|287.02|285.02|287.44|285.44|286.87|284.87|32
1722863500000|2024-08-05 13:11:40|286.91|284.91|286.53|284.53|286.95|284.95|286.42|284.42|31
1722863510000|2024-08-05 13:11:50|286.68|284.68|286.22|284.22|286.86|284.86|286.18|284.18|40
1722863520000|2024-08-05 13:12:00|286.24|284.24|286.08|284.08|286.28|284.28|285.89|283.89|32
1722863530000|2024-08-05 13:12:10|286.22|284.22|286|284|286.29|284.29|285.93|283.93|30
1722863540000|2024-08-05 13:12:20|286.1|284.1|286|284|286.23|284.23|285.74|283.74|32
1722863550000|2024-08-05 13:12:30|286.01|284.01|285.59|283.59|286.14|284.14|285.52|283.52|26
1722863560000|2024-08-05 13:12:40|285.38|283.38|285.49|283.49|285.49|283.49|285.25|283.25|29
1722863570000|2024-08-05 13:12:50|285.53|283.53|285.42|283.42|285.68|283.68|285.4|283.4|34
1722863580000|2024-08-05 13:13:00|285.44|283.44|285.59|283.59|285.64|283.64|285.4|283.4|34
1722863590000|2024-08-05 13:13:10|285.64|283.64|285.23|283.23|285.8|283.8|285.22|283.22|32
1722863600000|2024-08-05 13:13:20|285.2|283.2|285.16|283.16|285.34|283.34|284.88|282.88|37
1722863610000|2024-08-05 13:13:30|285.12|283.12|285.48|283.48|285.6|283.6|285.12|283.12|32
1722863620000|2024-08-05 13:13:40|285.49|283.49|285.59|283.59|285.75|283.75|285.37|283.37|30
1722863630000|2024-08-05 13:13:50|285.61|283.61|285.32|283.32|285.71|283.71|285.2|283.2|32
1722863640000|2024-08-05 13:14:00|285.33|283.33|285.25|283.25|285.37|283.37|285.12|283.12|34
1722863650000|2024-08-05 13:14:10|285.24|283.24|285.39|283.39|285.39|283.39|284.82|282.82|27
1722863660000|2024-08-05 13:14:20|285.36|283.36|284.55|282.55|285.36|283.36|284.55|282.55|33
1722863670000|2024-08-05 13:14:30|284.54|282.54|284.38|282.38|284.59|282.59|284.38|282.38|26
1722863680000|2024-08-05 13:14:40|284.36|282.36|283.86|281.86|284.5|282.5|283.59|281.59|30
1722863690000|2024-08-05 13:14:50|283.73|281.73|283.71|281.71|283.74|281.74|283.33|281.33|36
1722863700000|2024-08-05 13:15:00|283.67|281.67|283.46|281.46|283.78|281.78|283.3|281.3|30
1722863710000|2024-08-05 13:15:10|283.54|281.54|282.93|280.93|283.54|281.54|282.89|280.89|31
1722863720000|2024-08-05 13:15:20|282.95|280.95|283.09|281.09|283.25|281.25|282.95|280.95|34
1722863730000|2024-08-05 13:15:30|283.11|281.11|283.42|281.42|283.42|281.42|283.07|281.07|33
1722863740000|2024-08-05 13:15:40|283.48|281.48|283.53|281.53|283.73|281.73|283.3|281.3|36
1722863750000|2024-08-05 13:15:50|283.57|281.57|283.74|281.74|284.08|282.08|283.57|281.57|33
1722863760000|2024-08-05 13:16:00|283.81|281.81|283.35|281.35|283.81|281.81|283.35|281.35|31
1722863770000|2024-08-05 13:16:10|283.32|281.32|282.58|280.58|283.45|281.45|282.58|280.58|30
1722863780000|2024-08-05 13:16:20|282.57|280.57|282.11|280.11|282.57|280.57|282.09|280.09|31
1722863790000|2024-08-05 13:16:30|282.13|280.13|282.19|280.19|282.31|280.31|281.91|279.91|25
1722863800000|2024-08-05 13:16:40|282.13|280.13|281.94|279.94|282.19|280.19|281.84|279.84|26
1722863810000|2024-08-05 13:16:50|281.93|279.93|282.04|280.04|282.04|280.04|281.63|279.63|28
1722863820000|2024-08-05 13:17:00|282.02|280.02|281.77|279.77|282.02|280.02|281.68|279.68|30
1722863830000|2024-08-05 13:17:10|281.74|279.74|281.75|279.75|281.97|279.97|281.66|279.66|32
1722863840000|2024-08-05 13:17:20|281.66|279.66|281.58|279.58|281.75|279.75|281.52|279.52|28
1722863850000|2024-08-05 13:17:30|281.48|279.48|281.39|279.39|281.66|279.66|281.39|279.39|33
1722863860000|2024-08-05 13:17:40|281.38|279.38|281.52|279.52|281.67|279.67|281.36|279.36|35
1722863870000|2024-08-05 13:17:50|281.57|279.57|281.51|279.51|281.84|279.84|281.46|279.46|37
1722863880000|2024-08-05 13:18:00|281.5|279.5|281.93|279.93|282.02|280.02|281.5|279.5|35
1722863890000|2024-08-05 13:18:10|281.96|279.96|282.28|280.28|282.46|280.46|281.78|279.78|34
1722863900000|2024-08-05 13:18:20|282.27|280.27|282.65|280.65|282.71|280.71|282.27|280.27|28
1722863910000|2024-08-05 13:18:30|282.62|280.62|282.4|280.4|282.62|280.62|282.19|280.19|32
1722863920000|2024-08-05 13:18:40|282.46|280.46|283.4|281.4|283.4|281.4|282.4|280.4|30
1722863930000|2024-08-05 13:18:50|283.39|281.39|282.81|280.81|283.47|281.47|282.79|280.79|30
1722863940000|2024-08-05 13:19:00|282.83|280.83|283.15|281.15|283.35|281.35|282.78|280.78|34
1722863950000|2024-08-05 13:19:10|283.17|281.17|282.86|280.86|283.24|281.24|282.85|280.85|34
1722863960000|2024-08-05 13:19:20|282.85|280.85|282.79|280.79|283.11|281.11|282.75|280.75|35
1722863970000|2024-08-05 13:19:30|282.99|280.99|283.1|281.1|283.27|281.27|282.99|280.99|34
1722863980000|2024-08-05 13:19:40|283.17|281.17|283.57|281.57|283.64|281.64|283.1|281.1|35
1722863990000|2024-08-05 13:19:50|283.54|281.54|283.59|281.59|283.59|281.59|283.28|281.28|36
1722864000000|2024-08-05 13:20:00|283.63|281.63|284.27|282.27|284.27|282.27|283.44|281.44|37
1722864010000|2024-08-05 13:20:10|284.43|282.43|283.32|281.32|284.51|282.51|283.31|281.31|36
1722864020000|2024-08-05 13:20:20|283.26|281.26|282.78|280.78|283.26|281.26|282.6|280.6|36
1722864030000|2024-08-05 13:20:30|282.7|280.7|282.58|280.58|282.7|280.7|282.18|280.18|36
1722864040000|2024-08-05 13:20:40|282.61|280.61|282.9|280.9|283.1|281.1|282.58|280.58|33
1722864050000|2024-08-05 13:20:50|282.88|280.88|282.29|280.29|282.88|280.88|282.26|280.26|25
1722864060000|2024-08-05 13:21:00|282.31|280.31|282.36|280.36|282.45|280.45|282.08|280.08|32
1722864070000|2024-08-05 13:21:10|282.51|280.51|283.29|281.29|283.37|281.37|282.43|280.43|33
1722864080000|2024-08-05 13:21:20|283.3|281.3|282.96|280.96|283.38|281.38|282.89|280.89|31
1722864090000|2024-08-05 13:21:30|282.95|280.95|283.03|281.03|283.07|281.07|282.57|280.57|31
1722864100000|2024-08-05 13:21:40|283.07|281.07|282.99|280.99|283.29|281.29|282.99|280.99|33
1722864110000|2024-08-05 13:21:50|282.97|280.97|283.03|281.03|283.05|281.05|282.84|280.84|33
1722864120000|2024-08-05 13:22:00|283.04|281.04|282.99|280.99|283.23|281.23|282.94|280.94|35
1722864130000|2024-08-05 13:22:10|282.96|280.96|282.77|280.77|282.96|280.96|282.72|280.72|34
1722864140000|2024-08-05 13:22:20|282.84|280.84|282.97|280.97|282.97|280.97|282.7|280.7|30
1722864150000|2024-08-05 13:22:30|283.01|281.01|282.97|280.97|283.04|281.04|282.78|280.78|32
1722864160000|2024-08-05 13:22:40|282.9|280.9|283.27|281.27|283.27|281.27|282.85|280.85|28
1722864170000|2024-08-05 13:22:50|283.31|281.31|282.86|280.86|283.51|281.51|282.83|280.83|29
1722864180000|2024-08-05 13:23:00|282.79|280.79|282.98|280.98|283.03|281.03|282.66|280.66|34
1722864190000|2024-08-05 13:23:10|282.91|280.91|283.13|281.13|283.14|281.14|282.72|280.72|35
1722864200000|2024-08-05 13:23:20|283.15|281.15|283.34|281.34|283.73|281.73|283.15|281.15|32
1722864210000|2024-08-05 13:23:30|283.24|281.24|282.41|280.41|283.24|281.24|282.41|280.41|35
1722864220000|2024-08-05 13:23:40|282.38|280.38|281.83|279.83|282.38|280.38|281.66|279.66|23
1722864230000|2024-08-05 13:23:50|281.82|279.82|282.17|280.17|282.25|280.25|281.77|279.77|31
1722864240000|2024-08-05 13:24:00|282.15|280.15|282.57|280.57|282.58|280.58|281.99|279.99|33
1722864250000|2024-08-05 13:24:10|282.69|280.69|282.37|280.37|282.79|280.79|282.36|280.36|31
1722864260000|2024-08-05 13:24:20|282.28|280.28|282.41|280.41|282.74|280.74|282.28|280.28|33
1722864270000|2024-08-05 13:24:30|282.48|280.48|283.18|281.18|283.21|281.21|282.48|280.48|31
1722864280000|2024-08-05 13:24:40|283.14|281.14|282.75|280.75|283.33|281.33|282.72|280.72|30
1722864290000|2024-08-05 13:24:50|282.79|280.79|282.8|280.8|283.07|281.07|282.77|280.77|29
1722864300000|2024-08-05 13:25:00|282.79|280.79|282.81|280.81|283.25|281.25|282.78|280.78|31
1722864310000|2024-08-05 13:25:10|282.78|280.78|282.88|280.88|283.1|281.1|282.66|280.66|34
1722864320000|2024-08-05 13:25:20|282.9|280.9|283.17|281.17|283.17|281.17|282.79|280.79|35
1722864330000|2024-08-05 13:25:30|283.22|281.22|283.56|281.56|283.78|281.78|283.22|281.22|32
1722864340000|2024-08-05 13:25:40|283.55|281.55|283.28|281.28|283.66|281.66|283.2|281.2|28
1722864350000|2024-08-05 13:25:50|283.29|281.29|282.94|280.94|283.35|281.35|282.85|280.85|34
1722864360000|2024-08-05 13:26:00|282.95|280.95|282.44|280.44|282.99|280.99|282.44|280.44|32
1722864370000|2024-08-05 13:26:10|282.43|280.43|282.18|280.18|282.66|280.66|282.16|280.16|29
1722864380000|2024-08-05 13:26:20|282.17|280.17|281.75|279.75|282.17|280.17|281.75|279.75|30
1722864390000|2024-08-05 13:26:30|281.64|279.64|281.14|279.14|281.64|279.64|281.06|279.06|32
1722864400000|2024-08-05 13:26:40|281.15|279.15|280.76|278.76|281.22|279.22|280.76|278.76|23
1722864410000|2024-08-05 13:26:50|280.75|278.75|279.6|277.6|280.75|278.75|279.6|277.6|30
1722864420000|2024-08-05 13:27:00|279.42|277.42|280.21|278.21|280.25|278.25|279.32|277.32|27
1722864430000|2024-08-05 13:27:10|280.12|278.12|281.12|279.12|281.19|279.19|280.1|278.1|25
1722864440000|2024-08-05 13:27:20|281.11|279.11|280.48|278.48|281.13|279.13|280.45|278.45|25
1722864450000|2024-08-05 13:27:30|280.42|278.42|280.43|278.43|280.61|278.61|280.39|278.39|25
1722864460000|2024-08-05 13:27:40|280.3|278.3|280.29|278.29|280.4|278.4|280.18|278.18|22
1722864470000|2024-08-05 13:27:50|280.28|278.28|280.35|278.35|280.35|278.35|280|278|27
1722864480000|2024-08-05 13:28:00|280.31|278.31|280.16|278.16|280.31|278.31|280.03|278.03|24
1722864490000|2024-08-05 13:28:10|280.23|278.23|279.99|277.99|280.34|278.34|279.99|277.99|22
1722864500000|2024-08-05 13:28:20|280.02|278.02|279.77|277.77|280.08|278.08|279.77|277.77|22
1722864510000|2024-08-05 13:28:30|279.76|277.76|279.42|277.42|279.76|277.76|279.38|277.38|28
1722864520000|2024-08-05 13:28:40|279.33|277.33|279.58|277.58|279.59|277.59|279.18|277.18|25
1722864530000|2024-08-05 13:28:50|279.54|277.54|279.7|277.7|279.82|277.82|279.46|277.46|24
1722864540000|2024-08-05 13:29:00|279.69|277.69|279.55|277.55|279.79|277.79|279.49|277.49|23
1722864550000|2024-08-05 13:29:10|279.53|277.53|279.46|277.46|279.66|277.66|279.15|277.15|28
1722864560000|2024-08-05 13:29:20|279.41|277.41|279.11|277.11|279.6|277.6|279.02|277.02|26
1722864570000|2024-08-05 13:29:30|279.07|277.07|278.72|276.72|279.07|277.07|278.32|276.32|26
1722864580000|2024-08-05 13:29:40|278.84|276.84|279.16|277.16|279.16|277.16|278.68|276.68|26
1722864590000|2024-08-05 13:29:50|279.09|277.09|279.02|277.02|279.2|277.2|278.89|276.89|26
1722864600000|2024-08-05 13:30:00|279.03|277.03|278.78|276.78|279.03|277.03|278.56|276.56|25
1722864610000|2024-08-05 13:30:10|278.92|276.92|280.85|278.85|280.85|278.85|278.92|276.92|26
1722864620000|2024-08-05 13:30:20|280.86|278.86|282.73|280.73|282.73|280.73|280.86|278.86|26
1722864630000|2024-08-05 13:30:30|282.96|280.96|284.13|282.13|284.63|282.63|282.96|280.96|25
1722864640000|2024-08-05 13:30:40|284.01|282.01|285.85|283.85|285.85|283.85|283.69|281.69|26
1722864650000|2024-08-05 13:30:50|285.93|283.93|286.55|284.55|286.73|284.73|285.91|283.91|24
1722864660000|2024-08-05 13:31:00|286.54|284.54|285.47|283.47|286.54|284.54|285.47|283.47|25
1722864670000|2024-08-05 13:31:10|285.31|283.31|284.13|282.13|285.33|283.33|284.13|282.13|25
1722864680000|2024-08-05 13:31:20|284.03|282.03|284.6|282.6|284.6|282.6|284.03|282.03|25
1722864690000|2024-08-05 13:31:30|284.61|282.61|284.74|282.74|284.74|282.74|283.89|281.89|24
1722864700000|2024-08-05 13:31:40|284.58|282.58|284.12|282.12|284.58|282.58|283.66|281.66|24
1722864710000|2024-08-05 13:31:50|284.18|282.18|284.49|282.49|284.7|282.7|283.71|281.71|27
1722864720000|2024-08-05 13:32:00|284.46|282.46|285.62|283.62|285.63|283.63|284.14|282.14|24
1722864730000|2024-08-05 13:32:10|285.7|283.7|285.11|283.11|285.99|283.99|285.1|283.1|26
1722864740000|2024-08-05 13:32:20|285.18|283.18|285.59|283.59|285.78|283.78|284.99|282.99|26
1722864750000|2024-08-05 13:32:30|285.65|283.65|285.87|283.87|286.04|284.04|285.33|283.33|26
1722864760000|2024-08-05 13:32:40|286.04|284.04|285.7|283.7|286.12|284.12|285.54|283.54|26
1722864770000|2024-08-05 13:32:50|285.86|283.86|286.63|284.63|286.67|284.67|285.86|283.86|26
1722864780000|2024-08-05 13:33:00|286.76|284.76|286.83|284.83|286.83|284.83|286.28|284.28|24
1722864790000|2024-08-05 13:33:10|286.87|284.87|288.42|286.42|288.7|286.7|286.87|284.87|25
1722864800000|2024-08-05 13:33:20|288.47|286.47|288.21|286.21|288.97|286.97|288.16|286.16|25
1722864810000|2024-08-05 13:33:30|288.11|286.11|288.78|286.78|288.86|286.86|288|286|25
1722864820000|2024-08-05 13:33:40|288.75|286.75|289.81|287.81|289.93|287.93|288.75|286.75|22
1722864830000|2024-08-05 13:33:50|290.02|288.02|290.93|288.93|291.09|289.09|290.02|288.02|24
1722864840000|2024-08-05 13:34:00|290.98|288.98|291.46|289.46|291.46|289.46|290.98|288.98|23
1722864850000|2024-08-05 13:34:10|291.49|289.49|291.61|289.61|292.77|290.77|291.49|289.49|25
1722864860000|2024-08-05 13:34:20|291.23|289.23|290.81|288.81|291.92|289.92|290.81|288.81|24
1722864870000|2024-08-05 13:34:30|290.86|288.86|291.81|289.81|291.86|289.86|290.86|288.86|23
1722864880000|2024-08-05 13:34:40|291.87|289.87|290.77|288.77|292.22|290.22|290.77|288.77|25
1722864890000|2024-08-05 13:34:50|290.76|288.76|291.59|289.59|291.93|289.93|290.76|288.76|23
1722864900000|2024-08-05 13:35:00|291.54|289.54|291.5|289.5|292.43|290.43|291.4|289.4|23
1722864910000|2024-08-05 13:35:10|291.09|289.09|290.57|288.57|291.09|289.09|290.44|288.44|26
1722864920000|2024-08-05 13:35:20|290.53|288.53|291.43|289.43|291.43|289.43|290.39|288.39|22
1722864930000|2024-08-05 13:35:30|291.55|289.55|291.39|289.39|291.84|289.84|291.15|289.15|28
1722864940000|2024-08-05 13:35:40|291.44|289.44|291.41|289.41|291.73|289.73|291.2|289.2|25
1722864950000|2024-08-05 13:35:50|291.38|289.38|291.17|289.17|291.58|289.58|290.92|288.92|23
1722864960000|2024-08-05 13:36:00|291.26|289.26|291.22|289.22|291.51|289.51|291|289|25
1722864970000|2024-08-05 13:36:10|291.37|289.37|291.18|289.18|291.42|289.42|290.99|288.99|27
1722864980000|2024-08-05 13:36:20|291.19|289.19|291.65|289.65|292.02|290.02|291.19|289.19|23
1722864990000|2024-08-05 13:36:30|291.67|289.67|292.99|290.99|293.03|291.03|291.67|289.67|24
1722865000000|2024-08-05 13:36:40|293.09|291.09|293.56|291.56|293.88|291.88|292.77|290.77|26
1722865010000|2024-08-05 13:36:50|293.31|291.31|293.64|291.64|293.72|291.72|293.16|291.16|28
1722865020000|2024-08-05 13:37:00|293.54|291.54|293.59|291.59|293.76|291.76|293.48|291.48|25
1722865030000|2024-08-05 13:37:10|293.81|291.81|294.34|292.34|294.34|292.34|293.67|291.67|27
1722865040000|2024-08-05 13:37:20|294.4|292.4|294.76|292.76|294.79|292.79|294.39|292.39|18
1722865050000|2024-08-05 13:37:30|294.8|292.8|295.39|293.39|295.39|293.39|294.76|292.76|25
1722865060000|2024-08-05 13:37:40|295.26|293.26|295.37|293.37|295.7|293.7|295.2|293.2|21
1722865070000|2024-08-05 13:37:50|295.45|293.45|295.96|293.96|296.3|294.3|295.22|293.22|25
1722865080000|2024-08-05 13:38:00|295.84|293.84|295.99|293.99|296.19|294.19|295.78|293.78|27
1722865090000|2024-08-05 13:38:10|296|294|296.61|294.61|296.61|294.61|295.64|293.64|25
1722865100000|2024-08-05 13:38:20|296.62|294.62|295.74|293.74|296.62|294.62|295.68|293.68|23
1722865110000|2024-08-05 13:38:30|295.75|293.75|295.55|293.55|295.89|293.89|295.39|293.39|25
1722865120000|2024-08-05 13:38:40|295.54|293.54|295.33|293.33|295.66|293.66|295.22|293.22|24
1722865130000|2024-08-05 13:38:50|295.32|293.32|295.34|293.34|295.4|293.4|294.94|292.94|25
1722865140000|2024-08-05 13:39:00|295.39|293.39|295.79|293.79|296.01|294.01|295.39|293.39|17
1722865150000|2024-08-05 13:39:10|295.71|293.71|295.32|293.32|295.71|293.71|295.18|293.18|26
1722865160000|2024-08-05 13:39:20|295.23|293.23|295.86|293.86|296.01|294.01|295.23|293.23|24
1722865170000|2024-08-05 13:39:30|296.05|294.05|295.82|293.82|296.08|294.08|295.43|293.43|26
1722865180000|2024-08-05 13:39:40|295.81|293.81|295.88|293.88|296.11|294.11|295.71|293.71|26
1722865190000|2024-08-05 13:39:50|295.89|293.89|296.03|294.03|296.05|294.05|295.57|293.57|24
1722865200000|2024-08-05 13:40:00|295.94|293.94|295.59|293.59|296.01|294.01|295.44|293.44|26
1722865210000|2024-08-05 13:40:10|295.73|293.73|295.75|293.75|296.02|294.02|295.69|293.69|25
1722865220000|2024-08-05 13:40:20|295.76|293.76|295.2|293.2|295.77|293.77|295.13|293.13|25
1722865230000|2024-08-05 13:40:30|295.18|293.18|294.57|292.57|295.2|293.2|294.57|292.57|25
1722865240000|2024-08-05 13:40:40|294.4|292.4|293.9|291.9|294.42|292.42|293.86|291.86|26
1722865250000|2024-08-05 13:40:50|294.06|292.06|293.47|291.47|294.06|292.06|293.34|291.34|28
1722865260000|2024-08-05 13:41:00|293.49|291.49|293.57|291.57|293.62|291.62|293.28|291.28|26
1722865270000|2024-08-05 13:41:10|293.54|291.54|293.72|291.72|293.72|291.72|293.39|291.39|23
1722865280000|2024-08-05 13:41:20|293.93|291.93|294.04|292.04|294.04|292.04|293.62|291.62|26
1722865290000|2024-08-05 13:41:30|294.09|292.09|293.32|291.32|294.09|292.09|293.32|291.32|22
1722865300000|2024-08-05 13:41:40|293.24|291.24|293.05|291.05|293.44|291.44|292.99|290.99|27
1722865310000|2024-08-05 13:41:50|293.03|291.03|292.62|290.62|293.11|291.11|292.58|290.58|26
1722865320000|2024-08-05 13:42:00|292.76|290.76|292.64|290.64|292.92|290.92|292.55|290.55|26
1722865330000|2024-08-05 13:42:10|292.54|290.54|292.15|290.15|292.54|290.54|292.15|290.15|29
1722865340000|2024-08-05 13:42:20|292.11|290.11|292.27|290.27|292.27|290.27|291.9|289.9|22
1722865350000|2024-08-05 13:42:30|292.28|290.28|291.89|289.89|292.46|290.46|291.89|289.89|24
1722865360000|2024-08-05 13:42:40|291.85|289.85|291.38|289.38|291.88|289.88|291.38|289.38|20
1722865370000|2024-08-05 13:42:50|291.3|289.3|290.44|288.44|291.3|289.3|290.43|288.43|25
1722865380000|2024-08-05 13:43:00|290.31|288.31|290.31|288.31|290.69|288.69|290.19|288.19|25
1722865390000|2024-08-05 13:43:10|290.39|288.39|291.32|289.32|291.4|289.4|290.39|288.39|28
1722865400000|2024-08-05 13:43:20|291.39|289.39|291.85|289.85|291.85|289.85|291.35|289.35|25
1722865410000|2024-08-05 13:43:30|291.88|289.88|292.09|290.09|292.21|290.21|291.85|289.85|23
1722865420000|2024-08-05 13:43:40|292.14|290.14|291.72|289.72|292.16|290.16|291.53|289.53|26
1722865430000|2024-08-05 13:43:50|291.9|289.9|291.76|289.76|291.94|289.94|291.6|289.6|28
1722865440000|2024-08-05 13:44:00|291.79|289.79|291.42|289.42|292.28|290.28|291.42|289.42|29
1722865450000|2024-08-05 13:44:10|291.39|289.39|291.74|289.74|291.79|289.79|290.96|288.96|26
1722865460000|2024-08-05 13:44:20|291.81|289.81|292.14|290.14|292.39|290.39|291.81|289.81|27
1722865470000|2024-08-05 13:44:30|292.12|290.12|292.76|290.76|292.89|290.89|292.08|290.08|25
1722865480000|2024-08-05 13:44:40|292.75|290.75|292.23|290.23|292.75|290.75|292.14|290.14|25
1722865490000|2024-08-05 13:44:50|292.26|290.26|292.45|290.45|292.55|290.55|292.25|290.25|25
1722865500000|2024-08-05 13:45:00|292.43|290.43|292.91|290.91|293.06|291.06|292.25|290.25|27
1722865510000|2024-08-05 13:45:10|293.16|291.16|292.38|290.38|293.29|291.29|292.32|290.32|25
1722865520000|2024-08-05 13:45:20|292.3|290.3|292.2|290.2|292.52|290.52|292.11|290.11|25
1722865530000|2024-08-05 13:45:30|292.24|290.24|293|291|293|291|292.24|290.24|22
1722865540000|2024-08-05 13:45:40|292.94|290.94|294.44|292.44|294.44|292.44|292.93|290.93|26
1722865550000|2024-08-05 13:45:50|294.47|292.47|294.77|292.77|295.01|293.01|294.45|292.45|25
1722865560000|2024-08-05 13:46:00|294.78|292.78|294.56|292.56|294.87|292.87|294.22|292.22|26
1722865570000|2024-08-05 13:46:10|294.64|292.64|295.1|293.1|295.1|293.1|294.59|292.59|21
1722865580000|2024-08-05 13:46:20|295.12|293.12|295.16|293.16|295.16|293.16|294.62|292.62|27
1722865590000|2024-08-05 13:46:30|295.27|293.27|295.83|293.83|296.1|294.1|295.24|293.24|21
1722865600000|2024-08-05 13:46:40|295.94|293.94|295.95|293.95|296.42|294.42|295.84|293.84|29
1722865610000|2024-08-05 13:46:50|295.96|293.96|295.89|293.89|296.35|294.35|295.89|293.89|27
1722865620000|2024-08-05 13:47:00|296|294|295.72|293.72|296|294|295.36|293.36|26
1722865630000|2024-08-05 13:47:10|295.87|293.87|295.6|293.6|295.98|293.98|295.23|293.23|27
1722865640000|2024-08-05 13:47:20|295.51|293.51|295.75|293.75|295.83|293.83|295.19|293.19|26
1722865650000|2024-08-05 13:47:30|295.81|293.81|296.13|294.13|296.25|294.25|295.75|293.75|23
1722865660000|2024-08-05 13:47:40|295.99|293.99|296.19|294.19|296.36|294.36|295.93|293.93|26
1722865670000|2024-08-05 13:47:50|296.21|294.21|296.84|294.84|296.84|294.84|296.21|294.21|24
1722865680000|2024-08-05 13:48:00|296.85|294.85|297.03|295.03|297.1|295.1|296.45|294.45|24
1722865690000|2024-08-05 13:48:10|297.09|295.09|297.05|295.05|297.32|295.32|296.75|294.75|22
1722865700000|2024-08-05 13:48:20|297.12|295.12|296.91|294.91|297.23|295.23|296.88|294.88|25
1722865710000|2024-08-05 13:48:30|296.96|294.96|296.89|294.89|297.28|295.28|296.89|294.89|25
1722865720000|2024-08-05 13:48:40|296.81|294.81|297.76|295.76|297.8|295.8|296.8|294.8|25
1722865730000|2024-08-05 13:48:50|297.82|295.82|297.8|295.8|297.93|295.93|297.46|295.46|31
1722865740000|2024-08-05 13:49:00|297.77|295.77|298.12|296.12|298.18|296.18|297.32|295.32|35
1722865750000|2024-08-05 13:49:10|298.17|296.17|298.48|296.48|298.72|296.72|298.17|296.17|36
1722865760000|2024-08-05 13:49:20|298.46|296.46|298.22|296.22|298.75|296.75|298.15|296.15|34
1722865770000|2024-08-05 13:49:30|298.13|296.13|297.41|295.41|298.13|296.13|297.32|295.32|32
1722865780000|2024-08-05 13:49:40|297.45|295.45|297.4|295.4|297.59|295.59|297.3|295.3|32
1722865790000|2024-08-05 13:49:50|297.35|295.35|297.82|295.82|297.82|295.82|297.25|295.25|37
1722865800000|2024-08-05 13:50:00|297.79|295.79|297.31|295.31|297.82|295.82|297.06|295.06|33
1722865810000|2024-08-05 13:50:10|297.34|295.34|297.18|295.18|297.49|295.49|297.1|295.1|36
1722865820000|2024-08-05 13:50:20|297.3|295.3|297.52|295.52|297.75|295.75|297.3|295.3|30
1722865830000|2024-08-05 13:50:30|297.41|295.41|297.01|295.01|297.41|295.41|296.97|294.97|34
1722865840000|2024-08-05 13:50:40|297|295|296.76|294.76|297.09|295.09|296.72|294.72|24
1722865850000|2024-08-05 13:50:50|296.78|294.78|296.8|294.8|297.02|295.02|296.75|294.75|36
1722865860000|2024-08-05 13:51:00|296.84|294.84|297.94|295.94|297.97|295.97|296.84|294.84|33
1722865870000|2024-08-05 13:51:10|298.08|296.08|298.07|296.07|298.32|296.32|297.59|295.59|36
1722865880000|2024-08-05 13:51:20|298.06|296.06|297.93|295.93|298.26|296.26|297.93|295.93|27
1722865890000|2024-08-05 13:51:30|297.89|295.89|297.81|295.81|297.93|295.93|297.61|295.61|36
1722865900000|2024-08-05 13:51:40|297.78|295.78|298.04|296.04|298.06|296.06|297.78|295.78|18
1722865910000|2024-08-05 13:51:50|298.07|296.07|298.1|296.1|298.14|296.14|297.69|295.69|19
1722865920000|2024-08-05 13:52:00|298.06|296.06|298.73|296.73|298.77|296.77|298.04|296.04|37
1722865930000|2024-08-05 13:52:10|298.75|296.75|298.27|296.27|298.77|296.77|298.19|296.19|34
1722865940000|2024-08-05 13:52:20|298.29|296.29|298.08|296.08|298.58|296.58|297.86|295.86|36
1722865950000|2024-08-05 13:52:30|298.13|296.13|298.14|296.14|298.6|296.6|298.03|296.03|32
1722865960000|2024-08-05 13:52:40|298.09|296.09|298.18|296.18|298.36|296.36|298.03|296.03|32
1722865970000|2024-08-05 13:52:50|298.19|296.19|298.05|296.05|298.23|296.23|298.01|296.01|27
1722865980000|2024-08-05 13:53:00|298.06|296.06|297.91|295.91|298.23|296.23|297.85|295.85|31
1722865990000|2024-08-05 13:53:10|297.95|295.95|297.16|295.16|297.95|295.95|297.13|295.13|32
1722866000000|2024-08-05 13:53:20|297.18|295.18|296.84|294.84|297.25|295.25|296.79|294.79|33
1722866010000|2024-08-05 13:53:30|296.83|294.83|297.04|295.04|297.29|295.29|296.83|294.83|32
1722866020000|2024-08-05 13:53:40|297.02|295.02|297.21|295.21|297.21|295.21|296.88|294.88|30
1722866030000|2024-08-05 13:53:50|297.31|295.31|297.47|295.47|297.54|295.54|297.26|295.26|29
1722866040000|2024-08-05 13:54:00|297.44|295.44|298.07|296.07|298.39|296.39|297.44|295.44|32
1722866050000|2024-08-05 13:54:10|298.06|296.06|298.31|296.31|298.63|296.63|297.86|295.86|40
1722866060000|2024-08-05 13:54:20|298.28|296.28|298.23|296.23|298.28|296.28|298.08|296.08|26
1722866070000|2024-08-05 13:54:30|298.25|296.25|298.24|296.24|298.29|296.29|298.08|296.08|31
1722866080000|2024-08-05 13:54:40|298.25|296.25|298.23|296.23|298.39|296.39|298.23|296.23|16
1722866090000|2024-08-05 13:54:50|298.11|296.11|298|296|298.34|296.34|298|296|30
1722866100000|2024-08-05 13:55:00|297.99|295.99|297.42|295.42|298.01|296.01|297.39|295.39|36
1722866110000|2024-08-05 13:55:10|297.46|295.46|297.81|295.81|297.84|295.84|297.43|295.43|32
1722866120000|2024-08-05 13:55:20|297.87|295.87|297.71|295.71|297.99|295.99|297.65|295.65|21
1722866130000|2024-08-05 13:55:30|297.69|295.69|297.64|295.64|297.89|295.89|297.56|295.56|33
1722866140000|2024-08-05 13:55:40|297.72|295.72|297.7|295.7|297.75|295.75|297.6|295.6|24
1722866150000|2024-08-05 13:55:50|297.69|295.69|297.69|295.69|297.79|295.79|297.68|295.68|15
1722866160000|2024-08-05 13:56:00|297.6|295.6|297.59|295.59|297.77|295.77|297.54|295.54|22
1722866170000|2024-08-05 13:56:10|297.58|295.58|297.32|295.32|297.6|295.6|297.19|295.19|29
1722866180000|2024-08-05 13:56:20|297.26|295.26|296.88|294.88|297.32|295.32|296.87|294.87|34
1722866190000|2024-08-05 13:56:30|296.87|294.87|296.67|294.67|296.87|294.87|296.6|294.6|30
1722866200000|2024-08-05 13:56:40|296.63|294.63|296.48|294.48|296.63|294.63|296.33|294.33|31
1722866210000|2024-08-05 13:56:50|296.5|294.5|297.33|295.33|297.33|295.33|296.5|294.5|26
1722866220000|2024-08-05 13:57:00|297.31|295.31|297.11|295.11|297.38|295.38|296.66|294.66|33
1722866230000|2024-08-05 13:57:10|297.1|295.1|296.68|294.68|297.15|295.15|296.68|294.68|38
1722866240000|2024-08-05 13:57:20|296.67|294.67|296.08|294.08|296.68|294.68|296.08|294.08|33
1722866250000|2024-08-05 13:57:30|296.03|294.03|296.67|294.67|296.67|294.67|295.78|293.78|30
1722866260000|2024-08-05 13:57:40|296.58|294.58|296.51|294.51|296.68|294.68|296.33|294.33|31
1722866270000|2024-08-05 13:57:50|296.53|294.53|296.57|294.57|296.58|294.58|296.38|294.38|27
1722866280000|2024-08-05 13:58:00|296.68|294.68|296.97|294.97|296.98|294.98|296.62|294.62|28
1722866290000|2024-08-05 13:58:10|296.98|294.98|297.07|295.07|297.48|295.48|296.98|294.98|34
1722866300000|2024-08-05 13:58:20|296.99|294.99|297.3|295.3|297.32|295.32|296.99|294.99|18
1722866310000|2024-08-05 13:58:30|297.35|295.35|297.08|295.08|297.35|295.35|297.08|295.08|33
1722866320000|2024-08-05 13:58:40|297.03|295.03|297.08|295.08|297.1|295.1|296.83|294.83|30
1722866330000|2024-08-05 13:58:50|297|295|297.08|295.08|297.08|295.08|296.86|294.86|34
1722866340000|2024-08-05 13:59:00|297.05|295.05|297.19|295.19|297.19|295.19|296.8|294.8|26
1722866350000|2024-08-05 13:59:10|297.17|295.17|297.29|295.29|297.57|295.57|297.17|295.17|28
1722866360000|2024-08-05 13:59:20|297.32|295.32|297.49|295.49|297.49|295.49|297.29|295.29|30
1722866370000|2024-08-05 13:59:30|297.5|295.5|297.72|295.72|297.88|295.88|297.27|295.27|29
1722866380000|2024-08-05 13:59:40|297.7|295.7|297.9|295.9|297.9|295.9|297.67|295.67|34
1722866390000|2024-08-05 13:59:50|297.95|295.95|297.75|295.75|298.03|296.03|297.75|295.75|27
1722866400000|2024-08-05 14:00:00|297.68|295.68|298.09|296.09|298.09|296.09|297.65|295.65|24
1722866410000|2024-08-05 14:00:10|298.28|296.28|300.3|298.3|300.3|298.3|298.28|296.28|28
1722866420000|2024-08-05 14:00:20|300.42|298.42|300.51|298.51|301|299|300.41|298.41|32
1722866430000|2024-08-05 14:00:30|300.54|298.54|300.92|298.92|300.92|298.92|299.86|297.86|31
1722866440000|2024-08-05 14:00:40|300.91|298.91|302.22|300.22|302.73|300.73|300.87|298.87|33
1722866450000|2024-08-05 14:00:50|302.1|300.1|303.61|301.61|303.66|301.66|302|300|37
1722866460000|2024-08-05 14:01:00|303.35|301.35|301.9|299.9|303.35|301.35|301.9|299.9|40
1722866470000|2024-08-05 14:01:10|301.86|299.86|301.38|299.38|301.86|299.86|300.9|298.9|26
1722866480000|2024-08-05 14:01:20|301.39|299.39|301.26|299.26|301.76|299.76|301.2|299.2|36
1722866490000|2024-08-05 14:01:30|301.24|299.24|301.22|299.22|301.42|299.42|301.02|299.02|36
1722866500000|2024-08-05 14:01:40|301.07|299.07|300.85|298.85|301.33|299.33|300.78|298.78|38
1722866510000|2024-08-05 14:01:50|300.9|298.9|301.79|299.79|301.9|299.9|300.9|298.9|30
1722866520000|2024-08-05 14:02:00|301.96|299.96|302.37|300.37|302.37|300.37|301.86|299.86|29
1722866530000|2024-08-05 14:02:10|302.35|300.35|301.86|299.86|302.67|300.67|301.81|299.81|31
1722866540000|2024-08-05 14:02:20|301.87|299.87|302.07|300.07|302.21|300.21|301.78|299.78|32
1722866550000|2024-08-05 14:02:30|302.05|300.05|302.32|300.32|302.41|300.41|301.82|299.82|33
1722866560000|2024-08-05 14:02:40|302.34|300.34|302.67|300.67|302.74|300.74|302.16|300.16|32
1722866570000|2024-08-05 14:02:50|302.66|300.66|302.59|300.59|302.84|300.84|302.54|300.54|31
1722866580000|2024-08-05 14:03:00|302.45|300.45|302.43|300.43|302.62|300.62|302.04|300.04|31
1722866590000|2024-08-05 14:03:10|302.46|300.46|302.71|300.71|302.98|300.98|302.46|300.46|31
1722866600000|2024-08-05 14:03:20|302.65|300.65|303.03|301.03|303.04|301.04|302.62|300.62|36
1722866610000|2024-08-05 14:03:30|303.05|301.05|303.57|301.57|303.66|301.66|303.05|301.05|30
1722866620000|2024-08-05 14:03:40|303.56|301.56|303.35|301.35|303.63|301.63|302.99|300.99|35
1722866630000|2024-08-05 14:03:50|303.37|301.37|303.23|301.23|303.37|301.37|302.8|300.8|33
1722866640000|2024-08-05 14:04:00|303.2|301.2|303.98|301.98|303.98|301.98|303.02|301.02|30
1722866650000|2024-08-05 14:04:10|304.09|302.09|304.16|302.16|304.58|302.58|303.96|301.96|39
1722866660000|2024-08-05 14:04:20|304.36|302.36|304.17|302.17|304.41|302.41|304.17|302.17|34
1722866670000|2024-08-05 14:04:30|304.23|302.23|304.61|302.61|304.78|302.78|304.16|302.16|34
1722866680000|2024-08-05 14:04:40|304.62|302.62|303.86|301.86|304.62|302.62|303.86|301.86|36
1722866690000|2024-08-05 14:04:50|303.85|301.85|304.02|302.02|304.12|302.12|303.42|301.42|33
1722866700000|2024-08-05 14:05:00|304.03|302.03|303.45|301.45|304.12|302.12|303.44|301.44|34
1722866710000|2024-08-05 14:05:10|303.5|301.5|303.66|301.66|303.9|301.9|303.44|301.44|38
1722866720000|2024-08-05 14:05:20|303.57|301.57|303.54|301.54|303.74|301.74|303.46|301.46|32
1722866730000|2024-08-05 14:05:30|303.67|301.67|303.34|301.34|303.67|301.67|303.14|301.14|33
1722866740000|2024-08-05 14:05:40|303.41|301.41|303.46|301.46|303.76|301.76|303.41|301.41|35
1722866750000|2024-08-05 14:05:50|303.51|301.51|303.43|301.43|303.77|301.77|303.43|301.43|35
1722866760000|2024-08-05 14:06:00|303.37|301.37|304.17|302.17|304.28|302.28|303.13|301.13|36
1722866770000|2024-08-05 14:06:10|304.19|302.19|304|302|304.19|302.19|303.55|301.55|31
1722866780000|2024-08-05 14:06:20|304.07|302.07|304.57|302.57|304.57|302.57|304.07|302.07|30
1722866790000|2024-08-05 14:06:30|304.63|302.63|304.84|302.84|304.88|302.88|304.63|302.63|35
1722866800000|2024-08-05 14:06:40|304.85|302.85|305.63|303.63|305.78|303.78|304.77|302.77|37
1722866810000|2024-08-05 14:06:50|305.54|303.54|305.53|303.53|305.59|303.59|305.31|303.31|33
1722866820000|2024-08-05 14:07:00|305.54|303.54|304.62|302.62|305.54|303.54|304.42|302.42|23
1722866830000|2024-08-05 14:07:10|304.65|302.65|304.15|302.15|304.77|302.77|304.15|302.15|31
1722866840000|2024-08-05 14:07:20|304.27|302.27|304.27|302.27|304.58|302.58|304.27|302.27|25
1722866850000|2024-08-05 14:07:30|304.25|302.25|304.66|302.66|304.75|302.75|304.23|302.23|29
1722866860000|2024-08-05 14:07:40|304.51|302.51|304.36|302.36|304.65|302.65|304.23|302.23|34
1722866870000|2024-08-05 14:07:50|304.34|302.34|304.24|302.24|304.34|302.34|303.91|301.91|29
1722866880000|2024-08-05 14:08:00|304.25|302.25|304.39|302.39|304.56|302.56|304.18|302.18|30
1722866890000|2024-08-05 14:08:10|304.35|302.35|304.02|302.02|304.35|302.35|304.02|302.02|35
1722866900000|2024-08-05 14:08:20|303.99|301.99|303.51|301.51|304.05|302.05|303.27|301.27|36
1722866910000|2024-08-05 14:08:30|303.4|301.4|303.46|301.46|303.47|301.47|303.1|301.1|36
1722866920000|2024-08-05 14:08:40|303.41|301.41|303.34|301.34|303.53|301.53|303.2|301.2|35
1722866930000|2024-08-05 14:08:50|303.26|301.26|302.5|300.5|303.26|301.26|302.48|300.48|30
1722866940000|2024-08-05 14:09:00|302.39|300.39|302.18|300.18|302.52|300.52|302.03|300.03|33
1722866950000|2024-08-05 14:09:10|302.15|300.15|301.98|299.98|302.44|300.44|301.98|299.98|37
1722866960000|2024-08-05 14:09:20|301.95|299.95|302.2|300.2|302.31|300.31|301.82|299.82|37
1722866970000|2024-08-05 14:09:30|302.22|300.22|302.31|300.31|302.31|300.31|301.93|299.93|31
1722866980000|2024-08-05 14:09:40|302.32|300.32|302.6|300.6|302.66|300.66|302.32|300.32|24
1722866990000|2024-08-05 14:09:50|302.56|300.56|302.74|300.74|302.81|300.81|302.53|300.53|32
1722867000000|2024-08-05 14:10:00|302.76|300.76|302.68|300.68|302.95|300.95|302.55|300.55|30
1722867010000|2024-08-05 14:10:10|302.64|300.64|301.95|299.95|302.68|300.68|301.87|299.87|33
1722867020000|2024-08-05 14:10:20|301.92|299.92|301.24|299.24|301.92|299.92|301.22|299.22|35
1722867030000|2024-08-05 14:10:30|301.29|299.29|300.83|298.83|301.35|299.35|300.65|298.65|33
1722867040000|2024-08-05 14:10:40|300.84|298.84|301.39|299.39|301.39|299.39|300.67|298.67|35
1722867050000|2024-08-05 14:10:50|301.3|299.3|301.23|299.23|301.42|299.42|301.11|299.11|34
1722867060000|2024-08-05 14:11:00|301.22|299.22|301.24|299.24|301.33|299.33|300.98|298.98|31
1722867070000|2024-08-05 14:11:10|301.21|299.21|301.67|299.67|301.74|299.74|301.16|299.16|32
1722867080000|2024-08-05 14:11:20|301.68|299.68|302.69|300.69|302.69|300.69|301.6|299.6|38
1722867090000|2024-08-05 14:11:30|302.81|300.81|302.42|300.42|302.83|300.83|302.14|300.14|32
1722867100000|2024-08-05 14:11:40|302.43|300.43|303.51|301.51|303.51|301.51|302.43|300.43|25
1722867110000|2024-08-05 14:11:50|303.62|301.62|302.18|300.18|303.78|301.78|302.18|300.18|26
1722867120000|2024-08-05 14:12:00|302.09|300.09|301.75|299.75|302.09|300.09|301.67|299.67|20
1722867130000|2024-08-05 14:12:10|301.74|299.74|301.4|299.4|301.74|299.74|301.4|299.4|19
1722867140000|2024-08-05 14:12:20|301.44|299.44|301.76|299.76|301.89|299.89|301.44|299.44|23
1722867150000|2024-08-05 14:12:30|301.72|299.72|302.25|300.25|302.25|300.25|301.57|299.57|28
1722867160000|2024-08-05 14:12:40|302.21|300.21|302.72|300.72|302.82|300.82|302.21|300.21|28
1722867170000|2024-08-05 14:12:50|302.71|300.71|302.24|300.24|302.78|300.78|302.24|300.24|30
1722867180000|2024-08-05 14:13:00|302.22|300.22|302.8|300.8|302.84|300.84|302.22|300.22|34
1722867190000|2024-08-05 14:13:10|302.84|300.84|303.12|301.12|303.54|301.54|302.84|300.84|33
1722867200000|2024-08-05 14:13:20|303.14|301.14|302.81|300.81|303.26|301.26|302.66|300.66|37
1722867210000|2024-08-05 14:13:30|302.83|300.83|302.83|300.83|302.83|300.83|302.44|300.44|35
1722867220000|2024-08-05 14:13:40|302.85|300.85|303.1|301.1|303.2|301.2|302.85|300.85|34
1722867230000|2024-08-05 14:13:50|303.09|301.09|303.19|301.19|303.2|301.2|302.67|300.67|32
1722867240000|2024-08-05 14:14:00|303.12|301.12|302.85|300.85|303.12|301.12|302.46|300.46|36
1722867250000|2024-08-05 14:14:10|302.81|300.81|302.93|300.93|303.06|301.06|302.61|300.61|36
1722867260000|2024-08-05 14:14:20|303.04|301.04|303.27|301.27|303.33|301.33|303.01|301.01|31
1722867270000|2024-08-05 14:14:30|303.22|301.22|303.74|301.74|303.74|301.74|303.22|301.22|13
1722867280000|2024-08-05 14:14:40|303.72|301.72|303.69|301.69|303.91|301.91|303.64|301.64|28
1722867290000|2024-08-05 14:14:50|303.71|301.71|303.94|301.94|304.03|302.03|303.66|301.66|34
1722867300000|2024-08-05 14:15:00|303.97|301.97|303.92|301.92|303.97|301.97|303.6|301.6|36
1722867310000|2024-08-05 14:15:10|303.99|301.99|303.88|301.88|304.23|302.23|303.87|301.87|32
1722867320000|2024-08-05 14:15:20|303.86|301.86|303.31|301.31|304.02|302.02|303.31|301.31|33
1722867330000|2024-08-05 14:15:30|303.32|301.32|302.89|300.89|303.32|301.32|302.85|300.85|32
1722867340000|2024-08-05 14:15:40|303.01|301.01|302.66|300.66|303.03|301.03|302.64|300.64|34
1722867350000|2024-08-05 14:15:50|302.71|300.71|303.29|301.29|303.29|301.29|302.64|300.64|34
1722867360000|2024-08-05 14:16:00|303.22|301.22|304.33|302.33|304.33|302.33|303.15|301.15|36
1722867370000|2024-08-05 14:16:10|304.63|302.63|305.57|303.57|305.68|303.68|304.63|302.63|31
1722867380000|2024-08-05 14:16:20|305.53|303.53|306.12|304.12|306.14|304.14|305.51|303.51|34
1722867390000|2024-08-05 14:16:30|306.11|304.11|306.26|304.26|306.26|304.26|306.08|304.08|26
1722867400000|2024-08-05 14:16:40|306.35|304.35|306.63|304.63|307.09|305.09|306.35|304.35|32
1722867410000|2024-08-05 14:16:50|306.58|304.58|306.34|304.34|306.62|304.62|306.27|304.27|36
1722867420000|2024-08-05 14:17:00|306.36|304.36|305.64|303.64|306.4|304.4|305.64|303.64|28
1722867430000|2024-08-05 14:17:10|305.59|303.59|305.86|303.86|305.88|303.88|305.46|303.46|35
1722867440000|2024-08-05 14:17:20|305.75|303.75|305.72|303.72|305.75|303.75|305.28|303.28|32
1722867450000|2024-08-05 14:17:30|305.67|303.67|305.86|303.86|305.92|303.92|305.36|303.36|28
1722867460000|2024-08-05 14:17:40|305.85|303.85|305.93|303.93|306|304|305.71|303.71|26
1722867470000|2024-08-05 14:17:50|305.9|303.9|305.8|303.8|306|304|305.8|303.8|25
1722867480000|2024-08-05 14:18:00|305.86|303.86|305.57|303.57|306|304|305.57|303.57|28
1722867490000|2024-08-05 14:18:10|305.56|303.56|306.16|304.16|306.16|304.16|305.44|303.44|24
1722867500000|2024-08-05 14:18:20|306.17|304.17|306.44|304.44|306.45|304.45|306.17|304.17|26
1722867510000|2024-08-05 14:18:30|306.47|304.47|306.65|304.65|306.65|304.65|306.4|304.4|26
1722867520000|2024-08-05 14:18:40|306.63|304.63|306.09|304.09|306.63|304.63|306.03|304.03|29
1722867530000|2024-08-05 14:18:50|306.1|304.1|306.15|304.15|306.24|304.24|305.92|303.92|30
1722867540000|2024-08-05 14:19:00|306.17|304.17|307.06|305.06|307.06|305.06|306.05|304.05|36
1722867550000|2024-08-05 14:19:10|307.03|305.03|306.96|304.96|307.11|305.11|306.79|304.79|34
1722867560000|2024-08-05 14:19:20|306.97|304.97|307.4|305.4|307.48|305.48|306.97|304.97|31
1722867570000|2024-08-05 14:19:30|307.45|305.45|308.53|306.53|308.59|306.59|307.45|305.45|31
1722867580000|2024-08-05 14:19:40|308.45|306.45|308.69|306.69|308.83|306.83|308.37|306.37|31
1722867590000|2024-08-05 14:19:50|308.64|306.64|308.71|306.71|308.78|306.78|308.58|306.58|29
1722867600000|2024-08-05 14:20:00|308.67|306.67|308.09|306.09|308.67|306.67|308.09|306.09|25
1722867610000|2024-08-05 14:20:10|308.08|306.08|308.01|306.01|308.09|306.09|308.01|306.01|15
1722867620000|2024-08-05 14:20:20|308.1|306.1|307.82|305.82|308.51|306.51|307.82|305.82|24
1722867630000|2024-08-05 14:20:30|307.81|305.81|307.02|305.02|307.81|305.81|307.02|305.02|29
1722867640000|2024-08-05 14:20:40|306.83|304.83|307.62|305.62|307.78|305.78|306.76|304.76|35
1722867650000|2024-08-05 14:20:50|307.69|305.69|307.55|305.55|307.78|305.78|307.41|305.41|34
1722867660000|2024-08-05 14:21:00|307.68|305.68|307.58|305.58|307.71|305.71|307.45|305.45|31
1722867670000|2024-08-05 14:21:10|307.55|305.55|307.27|305.27|307.67|305.67|307.27|305.27|26
1722867680000|2024-08-05 14:21:20|307.24|305.24|307.19|305.19|307.39|305.39|307.19|305.19|28
1722867690000|2024-08-05 14:21:30|307.18|305.18|307.06|305.06|307.18|305.18|307.05|305.05|28
1722867700000|2024-08-05 14:21:40|307.07|305.07|306.82|304.82|307.07|305.07|306.78|304.78|27
1722867710000|2024-08-05 14:21:50|306.8|304.8|306.94|304.94|306.94|304.94|306.8|304.8|24
1722867720000|2024-08-05 14:22:00|306.96|304.96|306.58|304.58|307.12|305.12|306.57|304.57|31
1722867730000|2024-08-05 14:22:10|306.48|304.48|306.71|304.71|306.78|304.78|306.44|304.44|27
1722867740000|2024-08-05 14:22:20|306.6|304.6|306.3|304.3|306.69|304.69|306.13|304.13|34
1722867750000|2024-08-05 14:22:30|306.31|304.31|306.12|304.12|306.39|304.39|305.94|303.94|32
1722867760000|2024-08-05 14:22:40|306.16|304.16|305.84|303.84|306.16|304.16|305.84|303.84|28
1722867770000|2024-08-05 14:22:50|305.83|303.83|305.74|303.74|305.84|303.84|305.72|303.72|13
1722867780000|2024-08-05 14:23:00|305.73|303.73|305.14|303.14|305.73|303.73|304.8|302.8|34
1722867790000|2024-08-05 14:23:10|305.13|303.13|305.76|303.76|305.77|303.77|305.07|303.07|27
1722867800000|2024-08-05 14:23:20|305.8|303.8|305.64|303.64|305.8|303.8|305.45|303.45|33
1722867810000|2024-08-05 14:23:30|305.61|303.61|305.52|303.52|305.61|303.61|305.4|303.4|29
1722867820000|2024-08-05 14:23:40|305.55|303.55|305.39|303.39|305.72|303.72|305.37|303.37|32
1722867830000|2024-08-05 14:23:50|305.4|303.4|305.58|303.58|305.65|303.65|305.35|303.35|29
1722867840000|2024-08-05 14:24:00|305.59|303.59|306.04|304.04|306.04|304.04|305.56|303.56|31
1722867850000|2024-08-05 14:24:10|306.02|304.02|306.06|304.06|306.49|304.49|306|304|27
1722867860000|2024-08-05 14:24:20|306.05|304.05|305.72|303.72|306.05|304.05|305.72|303.72|27
1722867870000|2024-08-05 14:24:30|305.74|303.74|305.7|303.7|305.82|303.82|305.61|303.61|24
1722867880000|2024-08-05 14:24:40|305.64|303.64|305.79|303.79|305.87|303.87|305.62|303.62|28
1722867890000|2024-08-05 14:24:50|305.74|303.74|305.93|303.93|305.98|303.98|305.74|303.74|22
1722867900000|2024-08-05 14:25:00|305.94|303.94|306.11|304.11|306.19|304.19|305.72|303.72|24
1722867910000|2024-08-05 14:25:10|306.1|304.1|306.24|304.24|306.33|304.33|305.99|303.99|26
1722867920000|2024-08-05 14:25:20|306.25|304.25|306.59|304.59|306.69|304.69|306.25|304.25|28
1722867930000|2024-08-05 14:25:30|306.61|304.61|306.58|304.58|306.79|304.79|306.55|304.55|33
1722867940000|2024-08-05 14:25:40|306.56|304.56|306.24|304.24|306.56|304.56|306.19|304.19|29
1722867950000|2024-08-05 14:25:50|306.25|304.25|306.33|304.33|306.33|304.33|306.09|304.09|19
1722867960000|2024-08-05 14:26:00|306.32|304.32|305.86|303.86|306.32|304.32|305.83|303.83|28
1722867970000|2024-08-05 14:26:10|305.85|303.85|305.71|303.71|305.85|303.85|305.69|303.69|11
1722867980000|2024-08-05 14:26:20|305.75|303.75|305.59|303.59|305.75|303.75|305.49|303.49|14
1722867990000|2024-08-05 14:26:30|305.55|303.55|305.04|303.04|305.55|303.55|305.04|303.04|27
1722868000000|2024-08-05 14:26:40|305.05|303.05|305|303|305.05|303.05|304.63|302.63|27
1722868010000|2024-08-05 14:26:50|304.98|302.98|305.16|303.16|305.16|303.16|304.96|302.96|19
1722868020000|2024-08-05 14:27:00|305.11|303.11|305.7|303.7|305.75|303.75|305.1|303.1|28
1722868030000|2024-08-05 14:27:10|305.76|303.76|305.57|303.57|305.76|303.76|305.31|303.31|30
1722868040000|2024-08-05 14:27:20|305.56|303.56|305.25|303.25|305.56|303.56|305.21|303.21|30
1722868050000|2024-08-05 14:27:30|305.23|303.23|304.84|302.84|305.3|303.3|304.84|302.84|26
1722868060000|2024-08-05 14:27:40|304.83|302.83|304.45|302.45|304.83|302.83|304.45|302.45|23
1722868070000|2024-08-05 14:27:50|304.43|302.43|303.95|301.95|304.49|302.49|303.95|301.95|31
1722868080000|2024-08-05 14:28:00|303.94|301.94|304.06|302.06|304.06|302.06|303.74|301.74|32
1722868090000|2024-08-05 14:28:10|304.1|302.1|304.14|302.14|304.31|302.31|303.94|301.94|34
1722868100000|2024-08-05 14:28:20|304.18|302.18|304.24|302.24|304.24|302.24|304|302|25
1722868110000|2024-08-05 14:28:30|304.27|302.27|303.85|301.85|304.33|302.33|303.85|301.85|25
1722868120000|2024-08-05 14:28:40|303.82|301.82|303.12|301.12|303.82|301.82|303.12|301.12|35
1722868130000|2024-08-05 14:28:50|303.11|301.11|302.85|300.85|303.11|301.11|302.79|300.79|27
1722868140000|2024-08-05 14:29:00|302.84|300.84|303.15|301.15|303.17|301.17|302.8|300.8|25
1722868150000|2024-08-05 14:29:10|303.19|301.19|302.84|300.84|303.19|301.19|302.79|300.79|29
1722868160000|2024-08-05 14:29:20|302.86|300.86|302.28|300.28|302.86|300.86|302.07|300.07|33
1722868170000|2024-08-05 14:29:30|302.22|300.22|302.14|300.14|302.23|300.23|301.96|299.96|29
1722868180000|2024-08-05 14:29:40|302.13|300.13|301.94|299.94|302.13|300.13|301.79|299.79|31
1722868190000|2024-08-05 14:29:50|301.92|299.92|302.15|300.15|302.2|300.2|301.78|299.78|33
1722868200000|2024-08-05 14:30:00|302.21|300.21|302.62|300.62|302.74|300.74|302.21|300.21|38
1722868210000|2024-08-05 14:30:10|302.6|300.6|303.28|301.28|303.28|301.28|302.6|300.6|37
1722868220000|2024-08-05 14:30:20|303.32|301.32|303.61|301.61|303.62|301.62|303.13|301.13|35
1722868230000|2024-08-05 14:30:30|303.67|301.67|303.53|301.53|303.9|301.9|303.53|301.53|30
1722868240000|2024-08-05 14:30:40|303.55|301.55|303.77|301.77|304.03|302.03|303.52|301.52|31
1722868250000|2024-08-05 14:30:50|303.85|301.85|303.46|301.46|303.98|301.98|303.46|301.46|33
1722868260000|2024-08-05 14:31:00|303.54|301.54|303.98|301.98|304.02|302.02|303.45|301.45|27
1722868270000|2024-08-05 14:31:10|303.96|301.96|305.31|303.31|305.37|303.37|303.96|301.96|36
1722868280000|2024-08-05 14:31:20|305.22|303.22|305.57|303.57|305.65|303.65|305.22|303.22|34
1722868290000|2024-08-05 14:31:30|305.58|303.58|305.68|303.68|305.77|303.77|305.58|303.58|36
1722868300000|2024-08-05 14:31:40|305.7|303.7|305.89|303.89|305.97|303.97|305.58|303.58|34
1722868310000|2024-08-05 14:31:50|305.91|303.91|305.96|303.96|306.28|304.28|305.9|303.9|25
1722868320000|2024-08-05 14:32:00|305.92|303.92|305.92|303.92|306.04|304.04|305.68|303.68|31
1722868330000|2024-08-05 14:32:10|305.93|303.93|305.36|303.36|305.93|303.93|305.32|303.32|36
1722868340000|2024-08-05 14:32:20|305.44|303.44|305.43|303.43|305.6|303.6|305.25|303.25|30
1722868350000|2024-08-05 14:32:30|305.46|303.46|305.32|303.32|305.93|303.93|305.32|303.32|35
1722868360000|2024-08-05 14:32:40|305.33|303.33|304.97|302.97|305.34|303.34|304.91|302.91|27
1722868370000|2024-08-05 14:32:50|304.95|302.95|304.91|302.91|304.95|302.95|304.8|302.8|20
1722868380000|2024-08-05 14:33:00|304.95|302.95|305.64|303.64|305.84|303.84|304.95|302.95|35
1722868390000|2024-08-05 14:33:10|305.62|303.62|304.74|302.74|305.67|303.67|304.72|302.72|31
1722868400000|2024-08-05 14:33:20|304.66|302.66|305.03|303.03|305.38|303.38|304.66|302.66|35
1722868410000|2024-08-05 14:33:30|305.15|303.15|305.83|303.83|305.83|303.83|305.08|303.08|34
1722868420000|2024-08-05 14:33:40|305.87|303.87|306.2|304.2|306.33|304.33|305.87|303.87|25
1722868430000|2024-08-05 14:33:50|306.18|304.18|306.04|304.04|306.34|304.34|306.02|304.02|14
1722868440000|2024-08-05 14:34:00|306.23|304.23|307.16|305.16|307.16|305.16|306.23|304.23|31
1722868450000|2024-08-05 14:34:10|307.07|305.07|306.74|304.74|307.08|305.08|306.6|304.6|34
1722868460000|2024-08-05 14:34:20|306.71|304.71|306.52|304.52|306.74|304.74|306.5|304.5|32
1722868470000|2024-08-05 14:34:30|306.53|304.53|306.79|304.79|306.8|304.8|306.53|304.53|32
1722868480000|2024-08-05 14:34:40|306.73|304.73|306.82|304.82|306.82|304.82|306.68|304.68|33
1722868490000|2024-08-05 14:34:50|306.79|304.79|307.16|305.16|307.2|305.2|306.72|304.72|15
1722868500000|2024-08-05 14:35:00|307.17|305.17|307.52|305.52|307.81|305.81|307.05|305.05|36
1722868510000|2024-08-05 14:35:10|307.51|305.51|307.79|305.79|307.96|305.96|307.41|305.41|32
1722868520000|2024-08-05 14:35:20|307.74|305.74|308.02|306.02|308.15|306.15|307.62|305.62|26
1722868530000|2024-08-05 14:35:30|308.05|306.05|307.98|305.98|308.25|306.25|307.94|305.94|27
1722868540000|2024-08-05 14:35:40|308|306|308.29|306.29|308.33|306.33|307.85|305.85|32
1722868550000|2024-08-05 14:35:50|308.28|306.28|308.59|306.59|308.6|306.6|308.22|306.22|28
1722868560000|2024-08-05 14:36:00|308.56|306.56|308.52|306.52|308.69|306.69|308.45|306.45|30
1722868570000|2024-08-05 14:36:10|308.51|306.51|307.67|305.67|308.51|306.51|307.67|305.67|32
1722868580000|2024-08-05 14:36:20|307.63|305.63|307.17|305.17|307.73|305.73|307.17|305.17|28
1722868590000|2024-08-05 14:36:30|307.14|305.14|306.94|304.94|307.21|305.21|306.93|304.93|29
1722868600000|2024-08-05 14:36:40|307.02|305.02|307.69|305.69|307.7|305.7|306.96|304.96|31
1722868610000|2024-08-05 14:36:50|307.64|305.64|308.12|306.12|308.13|306.13|307.63|305.63|26
1722868620000|2024-08-05 14:37:00|307.97|305.97|308.21|306.21|308.39|306.39|307.94|305.94|33
1722868630000|2024-08-05 14:37:10|308.23|306.23|307.71|305.71|308.28|306.28|307.7|305.7|31
1722868640000|2024-08-05 14:37:20|307.73|305.73|307.42|305.42|307.96|305.96|307.42|305.42|31
1722868650000|2024-08-05 14:37:30|307.39|305.39|307.02|305.02|307.4|305.4|306.99|304.99|34
1722868660000|2024-08-05 14:37:40|306.98|304.98|306.7|304.7|306.98|304.98|306.57|304.57|29
1722868670000|2024-08-05 14:37:50|306.73|304.73|306.98|304.98|307.02|305.02|306.72|304.72|32
1722868680000|2024-08-05 14:38:00|307.01|305.01|307.28|305.28|307.36|305.36|306.94|304.94|35
1722868690000|2024-08-05 14:38:10|307.36|305.36|307.33|305.33|307.5|305.5|307.19|305.19|32
1722868700000|2024-08-05 14:38:20|307.34|305.34|307.77|305.77|307.77|305.77|307.2|305.2|31
1722868710000|2024-08-05 14:38:30|307.75|305.75|308.05|306.05|308.05|306.05|307.65|305.65|28
1722868720000|2024-08-05 14:38:40|308.06|306.06|307.91|305.91|308.25|306.25|307.77|305.77|23
1722868730000|2024-08-05 14:38:50|307.82|305.82|308.09|306.09|308.14|306.14|307.72|305.72|33
1722868740000|2024-08-05 14:39:00|308.06|306.06|308.08|306.08|308.18|306.18|307.74|305.74|37
1722868750000|2024-08-05 14:39:10|308|306|308.12|306.12|308.12|306.12|307.75|305.75|29
1722868760000|2024-08-05 14:39:20|308.1|306.1|308.2|306.2|308.25|306.25|308.08|306.08|31
1722868770000|2024-08-05 14:39:30|308.21|306.21|308.19|306.19|308.34|306.34|308.02|306.02|37
1722868780000|2024-08-05 14:39:40|308.18|306.18|308.23|306.23|308.4|306.4|308.07|306.07|34
1722868790000|2024-08-05 14:39:50|308.18|306.18|308.74|306.74|308.78|306.78|308.13|306.13|23
1722868800000|2024-08-05 14:40:00|308.78|306.78|308.92|306.92|308.92|306.92|308.32|306.32|30
1722868810000|2024-08-05 14:40:10|308.86|306.86|309.83|307.83|309.83|307.83|308.78|306.78|31
1722868820000|2024-08-05 14:40:20|309.92|307.92|309.2|307.2|309.93|307.93|309.16|307.16|33
1722868830000|2024-08-05 14:40:30|309.15|307.15|309.75|307.75|309.81|307.81|309.11|307.11|30
1722868840000|2024-08-05 14:40:40|309.77|307.77|309.92|307.92|309.96|307.96|309.69|307.69|27
1722868850000|2024-08-05 14:40:50|309.93|307.93|309.9|307.9|310.31|308.31|309.6|307.6|33
1722868860000|2024-08-05 14:41:00|309.86|307.86|309.62|307.62|310.17|308.17|309.62|307.62|29
1722868870000|2024-08-05 14:41:10|309.58|307.58|309.62|307.62|309.68|307.68|309.36|307.36|36
1722868880000|2024-08-05 14:41:20|309.59|307.59|310.36|308.36|310.4|308.4|309.56|307.56|33
1722868890000|2024-08-05 14:41:30|310.32|308.32|310.19|308.19|310.37|308.37|310.19|308.19|34
1722868900000|2024-08-05 14:41:40|310.15|308.15|309.94|307.94|310.29|308.29|309.89|307.89|27
1722868910000|2024-08-05 14:41:50|309.95|307.95|309.94|307.94|310.13|308.13|309.86|307.86|25
1722868920000|2024-08-05 14:42:00|309.83|307.83|310.38|308.38|310.41|308.41|309.66|307.66|27
1722868930000|2024-08-05 14:42:10|310.35|308.35|310.4|308.4|310.46|308.46|310.2|308.2|27
1722868940000|2024-08-05 14:42:20|310.41|308.41|310.47|308.47|310.47|308.47|310.34|308.34|26
1722868950000|2024-08-05 14:42:30|310.48|308.48|310.49|308.49|310.8|308.8|310.48|308.48|23
1722868960000|2024-08-05 14:42:40|310.46|308.46|310.23|308.23|310.48|308.48|310.22|308.22|23
1722868970000|2024-08-05 14:42:50|310.32|308.32|310.55|308.55|310.58|308.58|310.26|308.26|26
1722868980000|2024-08-05 14:43:00|310.62|308.62|310.43|308.43|310.87|308.87|310.39|308.39|33
1722868990000|2024-08-05 14:43:10|310.41|308.41|311.21|309.21|311.54|309.54|310.25|308.25|34
1722869000000|2024-08-05 14:43:20|311.18|309.18|311.1|309.1|311.24|309.24|310.74|308.74|34
1722869010000|2024-08-05 14:43:30|311.04|309.04|311.24|309.24|311.29|309.29|311.02|309.02|34
1722869020000|2024-08-05 14:43:40|311.22|309.22|312.29|310.29|312.35|310.35|311.02|309.02|33
1722869030000|2024-08-05 14:43:50|312.28|310.28|312.21|310.21|312.51|310.51|312.21|310.21|28
1722869040000|2024-08-05 14:44:00|312.25|310.25|311.58|309.58|312.27|310.27|311.56|309.56|35
1722869050000|2024-08-05 14:44:10|311.54|309.54|311.57|309.57|311.72|309.72|311.49|309.49|32
1722869060000|2024-08-05 14:44:20|311.56|309.56|311.36|309.36|311.72|309.72|311.34|309.34|26
1722869070000|2024-08-05 14:44:30|311.38|309.38|311.25|309.25|311.38|309.38|311.19|309.19|28
1722869080000|2024-08-05 14:44:40|311.24|309.24|310.97|308.97|311.24|309.24|310.85|308.85|35
1722869090000|2024-08-05 14:44:50|311.01|309.01|310.75|308.75|311.01|309.01|310.57|308.57|34
1722869100000|2024-08-05 14:45:00|310.73|308.73|310.29|308.29|310.91|308.91|310.28|308.28|32
1722869110000|2024-08-05 14:45:10|310.3|308.3|310.57|308.57|310.62|308.62|310.24|308.24|32
1722869120000|2024-08-05 14:45:20|310.58|308.58|310.1|308.1|310.58|308.58|310|308|24
1722869130000|2024-08-05 14:45:30|310.09|308.09|310.06|308.06|310.13|308.13|309.95|307.95|26
1722869140000|2024-08-05 14:45:40|310.07|308.07|310|308|310.07|308.07|309.68|307.68|30
1722869150000|2024-08-05 14:45:50|309.98|307.98|309.61|307.61|309.98|307.98|309.38|307.38|29
1722869160000|2024-08-05 14:46:00|309.62|307.62|309.31|307.31|309.67|307.67|309.31|307.31|32
1722869170000|2024-08-05 14:46:10|309.28|307.28|308.97|306.97|309.34|307.34|308.97|306.97|28
1722869180000|2024-08-05 14:46:20|308.96|306.96|308.58|306.58|309.01|307.01|308.58|306.58|30
1722869190000|2024-08-05 14:46:30|308.57|306.57|307.97|305.97|308.57|306.57|307.97|305.97|35
1722869200000|2024-08-05 14:46:40|308.04|306.04|308.8|306.8|308.8|306.8|308.04|306.04|33
1722869210000|2024-08-05 14:46:50|308.66|306.66|308.92|306.92|308.97|306.97|308.54|306.54|31
1722869220000|2024-08-05 14:47:00|308.93|306.93|309.53|307.53|309.73|307.73|308.91|306.91|35
1722869230000|2024-08-05 14:47:10|309.54|307.54|308.82|306.82|309.57|307.57|308.82|306.82|25
1722869240000|2024-08-05 14:47:20|308.7|306.7|309.49|307.49|309.49|307.49|308.65|306.65|31
1722869250000|2024-08-05 14:47:30|309.45|307.45|309.57|307.57|309.57|307.57|309.17|307.17|29
1722869260000|2024-08-05 14:47:40|309.71|307.71|309.99|307.99|310.18|308.18|309.71|307.71|34
1722869270000|2024-08-05 14:47:50|309.96|307.96|309.61|307.61|310.11|308.11|309.52|307.52|28
1722869280000|2024-08-05 14:48:00|309.53|307.53|309.26|307.26|309.66|307.66|309.26|307.26|34
1722869290000|2024-08-05 14:48:10|309.15|307.15|308.69|306.69|309.23|307.23|308.55|306.55|28
1722869300000|2024-08-05 14:48:20|308.7|306.7|309.05|307.05|309.16|307.16|308.7|306.7|34
1722869310000|2024-08-05 14:48:30|309.03|307.03|309.22|307.22|309.29|307.29|309.03|307.03|28
1722869320000|2024-08-05 14:48:40|309.21|307.21|309.3|307.3|309.52|307.52|309.21|307.21|31
1722869330000|2024-08-05 14:48:50|309.31|307.31|309.04|307.04|309.38|307.38|309.03|307.03|34
1722869340000|2024-08-05 14:49:00|309.05|307.05|309.15|307.15|309.24|307.24|309.01|307.01|36
1722869350000|2024-08-05 14:49:10|309.03|307.03|308.68|306.68|309.11|307.11|308.68|306.68|27
1722869360000|2024-08-05 14:49:20|308.72|306.72|308.89|306.89|308.95|306.95|308.72|306.72|30
1722869370000|2024-08-05 14:49:30|308.91|306.91|309.29|307.29|309.32|307.32|308.9|306.9|31
1722869380000|2024-08-05 14:49:40|309.28|307.28|309.32|307.32|309.35|307.35|309.24|307.24|29
1722869390000|2024-08-05 14:49:50|309.24|307.24|309.78|307.78|309.78|307.78|309.15|307.15|29
1722869400000|2024-08-05 14:50:00|309.75|307.75|309.94|307.94|310.32|308.32|309.68|307.68|29
1722869410000|2024-08-05 14:50:10|309.95|307.95|310.71|308.71|310.75|308.75|309.95|307.95|28
1722869420000|2024-08-05 14:50:20|310.73|308.73|310.98|308.98|311.3|309.3|310.67|308.67|29
1722869430000|2024-08-05 14:50:30|311.02|309.02|311.35|309.35|311.35|309.35|310.9|308.9|29
1722869440000|2024-08-05 14:50:40|311.36|309.36|311.98|309.98|311.98|309.98|311.21|309.21|31
1722869450000|2024-08-05 14:50:50|312|310|311.27|309.27|312.13|310.13|311.27|309.27|30
1722869460000|2024-08-05 14:51:00|311.26|309.26|310.51|308.51|311.29|309.29|310.51|308.51|32
1722869470000|2024-08-05 14:51:10|310.55|308.55|310.25|308.25|310.66|308.66|310.25|308.25|35
1722869480000|2024-08-05 14:51:20|310.2|308.2|310.93|308.93|311.19|309.19|310.2|308.2|33
1722869490000|2024-08-05 14:51:30|310.97|308.97|312.05|310.05|312.05|310.05|310.97|308.97|35
1722869500000|2024-08-05 14:51:40|312|310|311.82|309.82|312|310|311.4|309.4|37
1722869510000|2024-08-05 14:51:50|311.8|309.8|312.32|310.32|312.39|310.39|311.8|309.8|31
1722869520000|2024-08-05 14:52:00|312.46|310.46|312.56|310.56|312.85|310.85|312.46|310.46|27
1722869530000|2024-08-05 14:52:10|312.54|310.54|311.93|309.93|312.74|310.74|311.93|309.93|34
1722869540000|2024-08-05 14:52:20|312.02|310.02|312.01|310.01|312.24|310.24|311.7|309.7|37
1722869550000|2024-08-05 14:52:30|312.09|310.09|312.5|310.5|312.5|310.5|312.09|310.09|31
1722869560000|2024-08-05 14:52:40|312.54|310.54|312.81|310.81|312.84|310.84|312.54|310.54|25
1722869570000|2024-08-05 14:52:50|312.79|310.79|312.78|310.78|313.14|311.14|312.74|310.74|32
1722869580000|2024-08-05 14:53:00|312.76|310.76|312.4|310.4|312.8|310.8|312.34|310.34|34
1722869590000|2024-08-05 14:53:10|312.41|310.41|312.62|310.62|312.89|310.89|312.4|310.4|36
1722869600000|2024-08-05 14:53:20|312.59|310.59|312.9|310.9|312.95|310.95|312.58|310.58|32
1722869610000|2024-08-05 14:53:30|312.91|310.91|312.67|310.67|312.92|310.92|312.51|310.51|31
1722869620000|2024-08-05 14:53:40|312.7|310.7|312.51|310.51|312.8|310.8|312.45|310.45|27
1722869630000|2024-08-05 14:53:50|312.5|310.5|312.65|310.65|312.88|310.88|312.46|310.46|36
1722869640000|2024-08-05 14:54:00|312.67|310.67|312.74|310.74|312.76|310.76|312.45|310.45|35
1722869650000|2024-08-05 14:54:10|312.75|310.75|312.85|310.85|312.92|310.92|312.71|310.71|34
1722869660000|2024-08-05 14:54:20|312.84|310.84|312.92|310.92|313|311|312.55|310.55|30
1722869670000|2024-08-05 14:54:30|312.88|310.88|312.28|310.28|313.02|311.02|312.25|310.25|29
1722869680000|2024-08-05 14:54:40|312.23|310.23|311.8|309.8|312.23|310.23|311.8|309.8|30
1722869690000|2024-08-05 14:54:50|311.79|309.79|312.12|310.12|312.12|310.12|311.73|309.73|33
1722869700000|2024-08-05 14:55:00|312.09|310.09|311.18|309.18|312.12|310.12|311.15|309.15|36
1722869710000|2024-08-05 14:55:10|311.26|309.26|311.21|309.21|311.38|309.38|311.03|309.03|37
1722869720000|2024-08-05 14:55:20|311.23|309.23|311.43|309.43|311.45|309.45|311.07|309.07|37
1722869730000|2024-08-05 14:55:30|311.41|309.41|311|309|311.46|309.46|310.89|308.89|34
1722869740000|2024-08-05 14:55:40|310.95|308.95|310.57|308.57|311.04|309.04|310.57|308.57|28
1722869750000|2024-08-05 14:55:50|310.59|308.59|310.94|308.94|311.06|309.06|310.58|308.58|27
1722869760000|2024-08-05 14:56:00|310.9|308.9|310.71|308.71|310.9|308.9|310.64|308.64|29
1722869770000|2024-08-05 14:56:10|310.78|308.78|310.55|308.55|310.85|308.85|310.47|308.47|32
1722869780000|2024-08-05 14:56:20|310.56|308.56|310.5|308.5|310.75|308.75|310.33|308.33|34
1722869790000|2024-08-05 14:56:30|310.53|308.53|310.76|308.76|310.91|308.91|310.53|308.53|34
1722869800000|2024-08-05 14:56:40|310.96|308.96|310.39|308.39|310.96|308.96|310.39|308.39|22
1722869810000|2024-08-05 14:56:50|310.38|308.38|310.13|308.13|310.51|308.51|310.13|308.13|28
1722869820000|2024-08-05 14:57:00|310.1|308.1|309.65|307.65|310.1|308.1|309.65|307.65|20
1722869830000|2024-08-05 14:57:10|309.66|307.66|309.96|307.96|309.99|307.99|309.66|307.66|35
1722869840000|2024-08-05 14:57:20|309.94|307.94|310.24|308.24|310.33|308.33|309.85|307.85|31
1722869850000|2024-08-05 14:57:30|310.26|308.26|310.08|308.08|310.44|308.44|310.06|308.06|27
1722869860000|2024-08-05 14:57:40|310.09|308.09|310.18|308.18|310.18|308.18|309.9|307.9|25
1722869870000|2024-08-05 14:57:50|310.27|308.27|310.22|308.22|310.47|308.47|310.21|308.21|29
1722869880000|2024-08-05 14:58:00|310.26|308.26|310.04|308.04|310.57|308.57|310.01|308.01|27
1722869890000|2024-08-05 14:58:10|310.02|308.02|310.19|308.19|310.29|308.29|309.96|307.96|30
1722869900000|2024-08-05 14:58:20|310.2|308.2|310.26|308.26|310.58|308.58|310.09|308.09|34
1722869910000|2024-08-05 14:58:30|310.27|308.27|310.42|308.42|310.44|308.44|310.25|308.25|27
1722869920000|2024-08-05 14:58:40|310.38|308.38|310.34|308.34|310.48|308.48|310.28|308.28|31
1722869930000|2024-08-05 14:58:50|310.33|308.33|310.18|308.18|310.47|308.47|310.18|308.18|26
1722869940000|2024-08-05 14:59:00|310.16|308.16|309.67|307.67|310.3|308.3|309.67|307.67|32
1722869950000|2024-08-05 14:59:10|309.6|307.6|309.34|307.34|309.71|307.71|309.2|307.2|30
1722869960000|2024-08-05 14:59:20|309.33|307.33|309.7|307.7|309.79|307.79|309.29|307.29|34
1722869970000|2024-08-05 14:59:30|309.75|307.75|309.76|307.76|309.93|307.93|309.68|307.68|25
1722869980000|2024-08-05 14:59:40|309.82|307.82|310.07|308.07|310.07|308.07|309.82|307.82|30
1722869990000|2024-08-05 14:59:50|310.05|308.05|310.43|308.43|310.43|308.43|309.96|307.96|30
1722870000000|2024-08-05 15:00:00|310.47|308.47|310.45|308.45|310.62|308.62|310.2|308.2|36
1722870010000|2024-08-05 15:00:10|310.46|308.46|310.83|308.83|311.02|309.02|310.44|308.44|31
1722870020000|2024-08-05 15:00:20|310.89|308.89|310.14|308.14|311.08|309.08|310.14|308.14|31
1722870030000|2024-08-05 15:00:30|310.15|308.15|309.41|307.41|310.2|308.2|309.41|307.41|38
1722870040000|2024-08-05 15:00:40|309.38|307.38|308.67|306.67|309.5|307.5|308.67|306.67|36
1722870050000|2024-08-05 15:00:50|308.68|306.68|308.52|306.52|308.74|306.74|308.39|306.39|37
1722870060000|2024-08-05 15:01:00|308.53|306.53|308.41|306.41|308.63|306.63|308.28|306.28|35
1722870070000|2024-08-05 15:01:10|308.48|306.48|308.61|306.61|308.98|306.98|308.48|306.48|36
1722870080000|2024-08-05 15:01:20|308.63|306.63|307.83|305.83|308.63|306.63|307.83|305.83|35
1722870090000|2024-08-05 15:01:30|307.92|305.92|307.42|305.42|308.03|306.03|307.42|305.42|29
1722870100000|2024-08-05 15:01:40|307.41|305.41|307.39|305.39|307.59|305.59|306.93|304.93|36
1722870110000|2024-08-05 15:01:50|307.28|305.28|307.35|305.35|307.42|305.42|307.21|305.21|27
1722870120000|2024-08-05 15:02:00|307.36|305.36|307.96|305.96|308.03|306.03|307.36|305.36|36
1722870130000|2024-08-05 15:02:10|307.93|305.93|308.29|306.29|308.29|306.29|307.7|305.7|39
1722870140000|2024-08-05 15:02:20|308.37|306.37|308.29|306.29|308.5|306.5|308.17|306.17|33
1722870150000|2024-08-05 15:02:30|308.4|306.4|308.38|306.38|308.44|306.44|308.15|306.15|22
1722870160000|2024-08-05 15:02:40|308.37|306.37|308.19|306.19|308.9|306.9|308.13|306.13|30
1722870170000|2024-08-05 15:02:50|308.22|306.22|308.37|306.37|308.48|306.48|308.22|306.22|31
1722870180000|2024-08-05 15:03:00|308.44|306.44|308.5|306.5|308.52|306.52|308.19|306.19|34
1722870190000|2024-08-05 15:03:10|308.51|306.51|308.85|306.85|309.02|307.02|308.51|306.51|29
1722870200000|2024-08-05 15:03:20|308.86|306.86|308.71|306.71|309.12|307.12|308.63|306.63|35
1722870210000|2024-08-05 15:03:30|308.83|306.83|308.47|306.47|308.85|306.85|308.47|306.47|32
1722870220000|2024-08-05 15:03:40|308.45|306.45|308.95|306.95|309.05|307.05|308.45|306.45|32
1722870230000|2024-08-05 15:03:50|308.94|306.94|308.92|306.92|309|307|308.9|306.9|30
1722870240000|2024-08-05 15:04:00|308.9|306.9|308.36|306.36|308.9|306.9|308.25|306.25|32
1722870250000|2024-08-05 15:04:10|308.41|306.41|308.07|306.07|308.51|306.51|307.94|305.94|35
1722870260000|2024-08-05 15:04:20|308.03|306.03|308.45|306.45|308.45|306.45|307.97|305.97|26
1722870270000|2024-08-05 15:04:30|308.39|306.39|307.98|305.98|308.45|306.45|307.98|305.98|35
1722870280000|2024-08-05 15:04:40|307.95|305.95|307.86|305.86|308.13|306.13|307.82|305.82|28
1722870290000|2024-08-05 15:04:50|307.85|305.85|307.58|305.58|307.87|305.87|307.58|305.58|26
1722870300000|2024-08-05 15:05:00|307.44|305.44|307.82|305.82|307.84|305.84|307.31|305.31|31
1722870310000|2024-08-05 15:05:10|307.83|305.83|307.91|305.91|307.99|305.99|307.76|305.76|29
1722870320000|2024-08-05 15:05:20|307.92|305.92|308.62|306.62|308.71|306.71|307.92|305.92|31
1722870330000|2024-08-05 15:05:30|308.55|306.55|308.48|306.48|308.55|306.55|308.15|306.15|30
1722870340000|2024-08-05 15:05:40|308.5|306.5|308.25|306.25|308.52|306.52|308.25|306.25|27
1722870350000|2024-08-05 15:05:50|308.21|306.21|308.38|306.38|308.38|306.38|307.91|305.91|23
1722870360000|2024-08-05 15:06:00|308.55|306.55|308.74|306.74|308.89|306.89|308.45|306.45|35
1722870370000|2024-08-05 15:06:10|308.72|306.72|308.09|306.09|308.72|306.72|307.99|305.99|31
1722870380000|2024-08-05 15:06:20|308.03|306.03|308.82|306.82|308.85|306.85|308.03|306.03|33
1722870390000|2024-08-05 15:06:30|308.8|306.8|308.89|306.89|308.89|306.89|308.33|306.33|34
1722870400000|2024-08-05 15:06:40|308.9|306.9|308.6|306.6|308.97|306.97|308.52|306.52|34
1722870410000|2024-08-05 15:06:50|308.65|306.65|308.64|306.64|308.98|306.98|308.58|306.58|33
1722870420000|2024-08-05 15:07:00|308.62|306.62|308.84|306.84|308.84|306.84|308.38|306.38|32
1722870430000|2024-08-05 15:07:10|308.97|306.97|309.81|307.81|309.81|307.81|308.91|306.91|33
1722870440000|2024-08-05 15:07:20|309.75|307.75|309.7|307.7|310.27|308.27|309.7|307.7|33
1722870450000|2024-08-05 15:07:30|309.66|307.66|310.02|308.02|310.07|308.07|309.61|307.61|32
1722870460000|2024-08-05 15:07:40|310.05|308.05|309.87|307.87|310.07|308.07|309.82|307.82|28
1722870470000|2024-08-05 15:07:50|309.84|307.84|309.91|307.91|309.96|307.96|309.68|307.68|34
1722870480000|2024-08-05 15:08:00|309.9|307.9|310.22|308.22|310.45|308.45|309.9|307.9|37
1722870490000|2024-08-05 15:08:10|310.24|308.24|310.84|308.84|310.84|308.84|310.24|308.24|29
1722870500000|2024-08-05 15:08:20|310.86|308.86|311.32|309.32|311.49|309.49|310.8|308.8|35
1722870510000|2024-08-05 15:08:30|311.46|309.46|311.47|309.47|311.65|309.65|311.22|309.22|35
1722870520000|2024-08-05 15:08:40|311.52|309.52|311.51|309.51|311.57|309.57|311.3|309.3|36
1722870530000|2024-08-05 15:08:50|311.45|309.45|311.05|309.05|311.45|309.45|310.96|308.96|32
1722870540000|2024-08-05 15:09:00|311.09|309.09|310.81|308.81|311.29|309.29|310.81|308.81|30
1722870550000|2024-08-05 15:09:10|310.96|308.96|311.34|309.34|311.34|309.34|310.79|308.79|30
1722870560000|2024-08-05 15:09:20|311.29|309.29|310.98|308.98|311.29|309.29|310.97|308.97|22
1722870570000|2024-08-05 15:09:30|310.91|308.91|311.17|309.17|311.33|309.33|310.89|308.89|37
1722870580000|2024-08-05 15:09:40|311.18|309.18|311.19|309.19|311.31|309.31|311.13|309.13|25
1722870590000|2024-08-05 15:09:50|311.16|309.16|311.17|309.17|311.2|309.2|311.03|309.03|32
1722870600000|2024-08-05 15:10:00|311.13|309.13|310.92|308.92|311.19|309.19|310.92|308.92|34
1722870610000|2024-08-05 15:10:10|310.91|308.91|311.14|309.14|311.14|309.14|310.88|308.88|35
1722870620000|2024-08-05 15:10:20|311.16|309.16|310.88|308.88|311.16|309.16|310.88|308.88|26
1722870630000|2024-08-05 15:10:30|310.85|308.85|310.05|308.05|310.87|308.87|309.98|307.98|34
1722870640000|2024-08-05 15:10:40|309.98|307.98|310.18|308.18|310.19|308.19|309.77|307.77|31
1722870650000|2024-08-05 15:10:50|310.19|308.19|310.36|308.36|310.36|308.36|310.16|308.16|33
1722870660000|2024-08-05 15:11:00|310.43|308.43|310.47|308.47|310.69|308.69|310.42|308.42|25
1722870670000|2024-08-05 15:11:10|310.45|308.45|309.8|307.8|310.48|308.48|309.78|307.78|32
1722870680000|2024-08-05 15:11:20|309.75|307.75|310.51|308.51|310.53|308.53|309.72|307.72|36
1722870690000|2024-08-05 15:11:30|310.53|308.53|310.13|308.13|310.53|308.53|310.1|308.1|27
1722870700000|2024-08-05 15:11:40|310.11|308.11|311.07|309.07|311.15|309.15|310.11|308.11|31
1722870710000|2024-08-05 15:11:50|311.1|309.1|311.28|309.28|311.28|309.28|311.05|309.05|32
1722870720000|2024-08-05 15:12:00|311.33|309.33|311.64|309.64|311.77|309.77|311.33|309.33|23
1722870730000|2024-08-05 15:12:10|311.73|309.73|310.74|308.74|311.74|309.74|310.74|308.74|33
1722870740000|2024-08-05 15:12:20|310.72|308.72|311.05|309.05|311.21|309.21|310.71|308.71|31
1722870750000|2024-08-05 15:12:30|311.15|309.15|311.16|309.16|311.25|309.25|311.02|309.02|34
1722870760000|2024-08-05 15:12:40|311.2|309.2|311.35|309.35|311.44|309.44|311.19|309.19|34
1722870770000|2024-08-05 15:12:50|311.34|309.34|312.06|310.06|312.07|310.07|311.31|309.31|31
1722870780000|2024-08-05 15:13:00|312.02|310.02|312.55|310.55|312.56|310.56|312.02|310.02|29
1722870790000|2024-08-05 15:13:10|312.54|310.54|311.62|309.62|312.54|310.54|311.62|309.62|35
1722870800000|2024-08-05 15:13:20|311.6|309.6|311.33|309.33|311.67|309.67|311.23|309.23|33
1722870810000|2024-08-05 15:13:30|311.3|309.3|311.24|309.24|311.45|309.45|311.08|309.08|34
1722870820000|2024-08-05 15:13:40|311.16|309.16|311.02|309.02|311.34|309.34|311.01|309.01|37
1722870830000|2024-08-05 15:13:50|311.03|309.03|310.97|308.97|311.03|309.03|310.66|308.66|36
1722870840000|2024-08-05 15:14:00|310.95|308.95|310.52|308.52|310.95|308.95|310.25|308.25|37
1722870850000|2024-08-05 15:14:10|310.57|308.57|310.42|308.42|310.79|308.79|310.34|308.34|32
1722870860000|2024-08-05 15:14:20|310.44|308.44|310.86|308.86|310.9|308.9|310.22|308.22|30
1722870870000|2024-08-05 15:14:30|310.85|308.85|311|309|311|309|310.58|308.58|35
1722870880000|2024-08-05 15:14:40|310.88|308.88|310.65|308.65|310.95|308.95|310.58|308.58|31
1722870890000|2024-08-05 15:14:50|310.66|308.66|310.96|308.96|310.96|308.96|310.66|308.66|28
1722870900000|2024-08-05 15:15:00|310.94|308.94|311.41|309.41|311.41|309.41|310.87|308.87|35
1722870910000|2024-08-05 15:15:10|311.45|309.45|310.78|308.78|311.6|309.6|310.69|308.69|37
1722870920000|2024-08-05 15:15:20|310.96|308.96|311.74|309.74|311.74|309.74|310.79|308.79|31
1722870930000|2024-08-05 15:15:30|311.84|309.84|311.85|309.85|311.86|309.86|311.34|309.34|33
1722870940000|2024-08-05 15:15:40|311.93|309.93|311.87|309.87|312.31|310.31|311.87|309.87|34
1722870950000|2024-08-05 15:15:50|311.88|309.88|311.88|309.88|312.04|310.04|311.47|309.47|26
1722870960000|2024-08-05 15:16:00|311.94|309.94|311.47|309.47|312.23|310.23|311.47|309.47|37
1722870970000|2024-08-05 15:16:10|311.46|309.46|311.44|309.44|311.52|309.52|311.22|309.22|36
1722870980000|2024-08-05 15:16:20|311.46|309.46|311.73|309.73|311.73|309.73|311.28|309.28|34
1722870990000|2024-08-05 15:16:30|311.71|309.71|311.31|309.31|311.91|309.91|311.31|309.31|30
1722871000000|2024-08-05 15:16:40|311.35|309.35|312.08|310.08|312.2|310.2|311.35|309.35|35
1722871010000|2024-08-05 15:16:50|312.06|310.06|311.84|309.84|312.15|310.15|311.81|309.81|30
1722871020000|2024-08-05 15:17:00|311.83|309.83|312.36|310.36|312.36|310.36|311.82|309.82|29
1722871030000|2024-08-05 15:17:10|312.34|310.34|311.65|309.65|312.36|310.36|311.56|309.56|30
1722871040000|2024-08-05 15:17:20|311.71|309.71|312.1|310.1|312.12|310.12|311.54|309.54|32
1722871050000|2024-08-05 15:17:30|312.01|310.01|311.67|309.67|312.01|310.01|311.67|309.67|34
1722871060000|2024-08-05 15:17:40|311.78|309.78|312.36|310.36|312.57|310.57|311.51|309.51|34
1722871070000|2024-08-05 15:17:50|312.35|310.35|311.99|309.99|312.35|310.35|311.81|309.81|31
1722871080000|2024-08-05 15:18:00|312.06|310.06|311.74|309.74|312.06|310.06|311.22|309.22|30
1722871090000|2024-08-05 15:18:10|311.75|309.75|311.55|309.55|311.91|309.91|311.55|309.55|34
1722871100000|2024-08-05 15:18:20|311.41|309.41|311.68|309.68|311.71|309.71|311.32|309.32|33
1722871110000|2024-08-05 15:18:30|311.75|309.75|311.16|309.16|311.75|309.75|311.16|309.16|32
1722871120000|2024-08-05 15:18:40|311.08|309.08|310.94|308.94|311.29|309.29|310.94|308.94|35
1722871130000|2024-08-05 15:18:50|310.93|308.93|311.28|309.28|311.33|309.33|310.75|308.75|31
1722871140000|2024-08-05 15:19:00|311.29|309.29|311.27|309.27|311.74|309.74|311.25|309.25|33
1722871150000|2024-08-05 15:19:10|311.2|309.2|310.56|308.56|311.2|309.2|310.56|308.56|29
1722871160000|2024-08-05 15:19:20|310.63|308.63|311.48|309.48|311.58|309.58|310.63|308.63|36
1722871170000|2024-08-05 15:19:30|311.5|309.5|311.32|309.32|311.5|309.5|310.97|308.97|26
1722871180000|2024-08-05 15:19:40|311.29|309.29|311.26|309.26|311.43|309.43|311.07|309.07|34
1722871190000|2024-08-05 15:19:50|311.23|309.23|310.85|308.85|311.23|309.23|310.82|308.82|24
1722871200000|2024-08-05 15:20:00|310.86|308.86|311.31|309.31|311.31|309.31|310.69|308.69|27
1722871210000|2024-08-05 15:20:10|311.29|309.29|310.97|308.97|311.45|309.45|310.97|308.97|32
1722871220000|2024-08-05 15:20:20|310.95|308.95|311.01|309.01|311.15|309.15|310.83|308.83|29
1722871230000|2024-08-05 15:20:30|311.03|309.03|311.63|309.63|311.63|309.63|311.02|309.02|29
1722871240000|2024-08-05 15:20:40|311.64|309.64|311.7|309.7|311.89|309.89|311.44|309.44|21
1722871250000|2024-08-05 15:20:50|311.72|309.72|311.98|309.98|311.98|309.98|311.72|309.72|28
1722871260000|2024-08-05 15:21:00|311.99|309.99|311.74|309.74|311.99|309.99|311.65|309.65|22
1722871270000|2024-08-05 15:21:10|311.69|309.69|312.24|310.24|312.24|310.24|311.68|309.68|23
1722871280000|2024-08-05 15:21:20|312.43|310.43|312.41|310.41|312.66|310.66|312.37|310.37|30
1722871290000|2024-08-05 15:21:30|312.43|310.43|311.82|309.82|312.44|310.44|311.77|309.77|35
1722871300000|2024-08-05 15:21:40|311.84|309.84|311.5|309.5|311.86|309.86|311.37|309.37|34
1722871310000|2024-08-05 15:21:50|311.58|309.58|311.51|309.51|311.91|309.91|311.47|309.47|32
1722871320000|2024-08-05 15:22:00|311.52|309.52|310.91|308.91|311.63|309.63|310.83|308.83|35
1722871330000|2024-08-05 15:22:10|310.99|308.99|310.22|308.22|311.07|309.07|310.22|308.22|30
1722871340000|2024-08-05 15:22:20|310.17|308.17|310.31|308.31|310.42|308.42|310.01|308.01|35
1722871350000|2024-08-05 15:22:30|310.3|308.3|310.46|308.46|310.48|308.48|310.25|308.25|36
1722871360000|2024-08-05 15:22:40|310.4|308.4|310.56|308.56|310.63|308.63|310.29|308.29|33
1722871370000|2024-08-05 15:22:50|310.5|308.5|310.72|308.72|310.72|308.72|310.5|308.5|26
1722871380000|2024-08-05 15:23:00|310.74|308.74|310.24|308.24|310.97|308.97|309.9|307.9|31
1722871390000|2024-08-05 15:23:10|310.1|308.1|309.4|307.4|310.1|308.1|309.27|307.27|39
1722871400000|2024-08-05 15:23:20|309.38|307.38|309.49|307.49|309.73|307.73|309.38|307.38|36
1722871410000|2024-08-05 15:23:30|309.48|307.48|309.63|307.63|309.65|307.65|309.21|307.21|37
1722871420000|2024-08-05 15:23:40|309.55|307.55|310.1|308.1|310.1|308.1|309.55|307.55|32
1722871430000|2024-08-05 15:23:50|310.09|308.09|310.32|308.32|310.32|308.32|309.87|307.87|34
1722871440000|2024-08-05 15:24:00|310.34|308.34|310.81|308.81|311.01|309.01|310.34|308.34|36
1722871450000|2024-08-05 15:24:10|310.87|308.87|311|309|311.54|309.54|310.76|308.76|34
1722871460000|2024-08-05 15:24:20|310.92|308.92|311.19|309.19|311.37|309.37|310.92|308.92|33
1722871470000|2024-08-05 15:24:30|311.11|309.11|311.34|309.34|311.34|309.34|310.89|308.89|31
1722871480000|2024-08-05 15:24:40|311.35|309.35|310.98|308.98|311.65|309.65|310.98|308.98|33
1722871490000|2024-08-05 15:24:50|311|309|310.67|308.67|311|309|310.67|308.67|29
1722871500000|2024-08-05 15:25:00|310.61|308.61|310.62|308.62|310.63|308.63|310.22|308.22|35
1722871510000|2024-08-05 15:25:10|310.63|308.63|310.9|308.9|310.97|308.97|310.37|308.37|35
1722871520000|2024-08-05 15:25:20|310.86|308.86|311.34|309.34|311.37|309.37|310.76|308.76|36
1722871530000|2024-08-05 15:25:30|311.32|309.32|312.12|310.12|312.12|310.12|311.3|309.3|32
1722871540000|2024-08-05 15:25:40|311.99|309.99|312.19|310.19|312.19|310.19|311.74|309.74|36
1722871550000|2024-08-05 15:25:50|312.24|310.24|312.1|310.1|312.36|310.36|312.05|310.05|34
1722871560000|2024-08-05 15:26:00|312.09|310.09|311.55|309.55|312.09|310.09|311.54|309.54|28
1722871570000|2024-08-05 15:26:10|311.54|309.54|311.68|309.68|311.71|309.71|311.32|309.32|36
1722871580000|2024-08-05 15:26:20|311.63|309.63|311.62|309.62|311.81|309.81|311.42|309.42|37
1722871590000|2024-08-05 15:26:30|311.6|309.6|311.79|309.79|311.79|309.79|311.54|309.54|30
1722871600000|2024-08-05 15:26:40|311.78|309.78|311.79|309.79|312.17|310.17|311.51|309.51|28
1722871610000|2024-08-05 15:26:50|311.81|309.81|311.87|309.87|312.14|310.14|311.81|309.81|24
1722871620000|2024-08-05 15:27:00|311.92|309.92|311.46|309.46|311.98|309.98|311.43|309.43|34
1722871630000|2024-08-05 15:27:10|311.47|309.47|311.37|309.37|311.61|309.61|311.24|309.24|25
1722871640000|2024-08-05 15:27:20|311.32|309.32|310.98|308.98|311.32|309.32|310.92|308.92|27
1722871650000|2024-08-05 15:27:30|311.02|309.02|311.46|309.46|311.46|309.46|311.02|309.02|29
1722871660000|2024-08-05 15:27:40|311.47|309.47|311.44|309.44|311.47|309.47|311.17|309.17|22
1722871670000|2024-08-05 15:27:50|311.38|309.38|311.57|309.57|311.62|309.62|311.32|309.32|30
1722871680000|2024-08-05 15:28:00|311.49|309.49|311.23|309.23|311.53|309.53|311.14|309.14|35
1722871690000|2024-08-05 15:28:10|311.2|309.2|310.65|308.65|311.2|309.2|310.46|308.46|32
1722871700000|2024-08-05 15:28:20|310.62|308.62|310.98|308.98|311.16|309.16|310.46|308.46|34
1722871710000|2024-08-05 15:28:30|310.96|308.96|310.78|308.78|310.96|308.96|310.49|308.49|29
1722871720000|2024-08-05 15:28:40|310.82|308.82|310.94|308.94|310.99|308.99|310.82|308.82|11
1722871730000|2024-08-05 15:28:50|310.92|308.92|310.94|308.94|310.94|308.94|310.79|308.79|19
1722871740000|2024-08-05 15:29:00|310.95|308.95|310.94|308.94|310.95|308.95|310.91|308.91|5
1722871750000|2024-08-05 15:29:10|310.93|308.93|310.9|308.9|310.94|308.94|310.81|308.81|17
1722871760000|2024-08-05 15:29:20|310.86|308.86|311.23|309.23|311.36|309.36|310.86|308.86|30
1722871770000|2024-08-05 15:29:30|311.25|309.25|311.28|309.28|311.44|309.44|311.14|309.14|29
1722871780000|2024-08-05 15:29:40|311.27|309.27|311.19|309.19|311.58|309.58|311.08|309.08|33
1722871790000|2024-08-05 15:29:50|311.2|309.2|310.81|308.81|311.2|309.2|310.76|308.76|23
1722871800000|2024-08-05 15:30:00|310.84|308.84|310.93|308.93|311.04|309.04|310.39|308.39|33
1722871810000|2024-08-05 15:30:10|311.04|309.04|311.46|309.46|311.51|309.51|311.02|309.02|36
1722871820000|2024-08-05 15:30:20|311.47|309.47|311.29|309.29|311.65|309.65|311.28|309.28|26
1722871830000|2024-08-05 15:30:30|311.31|309.31|311.4|309.4|311.71|309.71|311.27|309.27|34
1722871840000|2024-08-05 15:30:40|311.36|309.36|311.46|309.46|311.46|309.46|311.07|309.07|26
1722871850000|2024-08-05 15:30:50|311.49|309.49|311.18|309.18|311.54|309.54|311.18|309.18|32
1722871860000|2024-08-05 15:31:00|311.17|309.17|310.54|308.54|311.17|309.17|310.54|308.54|18
1722871870000|2024-08-05 15:31:10|310.51|308.51|310.91|308.91|311.06|309.06|310.5|308.5|33
1722871880000|2024-08-05 15:31:20|310.95|308.95|311.44|309.44|311.44|309.44|310.82|308.82|32
1722871890000|2024-08-05 15:31:30|311.43|309.43|311.52|309.52|311.56|309.56|311.09|309.09|37
1722871900000|2024-08-05 15:31:40|311.54|309.54|311.59|309.59|311.76|309.76|311.4|309.4|35
1722871910000|2024-08-05 15:31:50|311.6|309.6|311.63|309.63|311.72|309.72|311.37|309.37|37
1722871920000|2024-08-05 15:32:00|311.65|309.65|311.73|309.73|311.73|309.73|311.31|309.31|32
1722871930000|2024-08-05 15:32:10|311.76|309.76|311.79|309.79|311.86|309.86|311.62|309.62|33
1722871940000|2024-08-05 15:32:20|311.77|309.77|311.42|309.42|311.77|309.77|311.07|309.07|32
1722871950000|2024-08-05 15:32:30|311.36|309.36|311.55|309.55|311.59|309.59|311.14|309.14|33
1722871960000|2024-08-05 15:32:40|311.53|309.53|311.71|309.71|311.71|309.71|311.4|309.4|29
1722871970000|2024-08-05 15:32:50|311.79|309.79|311.86|309.86|311.86|309.86|311.79|309.79|14
1722871980000|2024-08-05 15:33:00|311.75|309.75|311.64|309.64|311.75|309.75|311.44|309.44|23
1722871990000|2024-08-05 15:33:10|311.66|309.66|311.81|309.81|311.86|309.86|311.66|309.66|31
1722872000000|2024-08-05 15:33:20|311.82|309.82|311.83|309.83|311.86|309.86|311.79|309.79|16
1722872010000|2024-08-05 15:33:30|311.82|309.82|312.16|310.16|312.26|310.26|311.63|309.63|26
1722872020000|2024-08-05 15:33:40|312.12|310.12|312.1|310.1|312.33|310.33|311.99|309.99|35
1722872030000|2024-08-05 15:33:50|312.19|310.19|312.37|310.37|312.43|310.43|311.86|309.86|32
1722872040000|2024-08-05 15:34:00|312.36|310.36|312.98|310.98|313.05|311.05|312.36|310.36|35
1722872050000|2024-08-05 15:34:10|313|311|313.11|311.11|313.2|311.2|313|311|27
1722872060000|2024-08-05 15:34:20|313.07|311.07|312.96|310.96|313.07|311.07|312.54|310.54|30
1722872070000|2024-08-05 15:34:30|312.95|310.95|313.09|311.09|313.19|311.19|312.89|310.89|33
1722872080000|2024-08-05 15:34:40|313.22|311.22|313.01|311.01|313.27|311.27|312.9|310.9|30
1722872090000|2024-08-05 15:34:50|312.99|310.99|313.21|311.21|313.21|311.21|312.98|310.98|26
1722872100000|2024-08-05 15:35:00|313.16|311.16|314.04|312.04|314.26|312.26|313.06|311.06|32
1722872110000|2024-08-05 15:35:10|314.02|312.02|313.25|311.25|314.06|312.06|313.24|311.24|37
1722872120000|2024-08-05 15:35:20|313.26|311.26|312.68|310.68|313.36|311.36|312.66|310.66|33
1722872130000|2024-08-05 15:35:30|312.64|310.64|312.47|310.47|312.79|310.79|312.47|310.47|30
1722872140000|2024-08-05 15:35:40|312.46|310.46|312.39|310.39|312.6|310.6|312.39|310.39|27
1722872150000|2024-08-05 15:35:50|312.37|310.37|312.44|310.44|312.53|310.53|312.19|310.19|31
1722872160000|2024-08-05 15:36:00|312.46|310.46|312.63|310.63|312.64|310.64|312.4|310.4|21
1722872170000|2024-08-05 15:36:10|312.66|310.66|312.79|310.79|312.79|310.79|312.66|310.66|13
1722872180000|2024-08-05 15:36:20|312.8|310.8|312.43|310.43|313.1|311.1|312.43|310.43|28
1722872190000|2024-08-05 15:36:30|312.49|310.49|312.22|310.22|312.57|310.57|312.22|310.22|35
1722872200000|2024-08-05 15:36:40|312.24|310.24|312.18|310.18|312.42|310.42|312.18|310.18|27
1722872210000|2024-08-05 15:36:50|312.15|310.15|312.55|310.55|312.56|310.56|311.94|309.94|33
1722872220000|2024-08-05 15:37:00|312.53|310.53|312.17|310.17|312.97|310.97|312.02|310.02|34
1722872230000|2024-08-05 15:37:10|312.19|310.19|312.02|310.02|312.2|310.2|311.93|309.93|34
1722872240000|2024-08-05 15:37:20|312.03|310.03|312.84|310.84|312.84|310.84|312.03|310.03|26
1722872250000|2024-08-05 15:37:30|312.85|310.85|313.21|311.21|313.37|311.37|312.85|310.85|33
1722872260000|2024-08-05 15:37:40|313.15|311.15|313.41|311.41|313.44|311.44|313.15|311.15|32
1722872270000|2024-08-05 15:37:50|313.38|311.38|313.48|311.48|313.54|311.54|313.27|311.27|34
1722872280000|2024-08-05 15:38:00|313.45|311.45|313.98|311.98|313.98|311.98|313.45|311.45|34
1722872290000|2024-08-05 15:38:10|313.94|311.94|313.82|311.82|313.94|311.94|313.38|311.38|32
1722872300000|2024-08-05 15:38:20|313.78|311.78|314.39|312.39|314.42|312.42|313.77|311.77|25
1722872310000|2024-08-05 15:38:30|314.4|312.4|313.71|311.71|314.4|312.4|313.71|311.71|26
1722872320000|2024-08-05 15:38:40|313.58|311.58|313.88|311.88|314.02|312.02|313.4|311.4|38
1722872330000|2024-08-05 15:38:50|313.9|311.9|314.16|312.16|314.26|312.26|313.9|311.9|29
1722872340000|2024-08-05 15:39:00|314.15|312.15|314.03|312.03|314.29|312.29|313.87|311.87|32
1722872350000|2024-08-05 15:39:10|313.97|311.97|313.82|311.82|313.97|311.97|313.49|311.49|24
1722872360000|2024-08-05 15:39:20|313.87|311.87|314.08|312.08|314.12|312.12|313.81|311.81|27
1722872370000|2024-08-05 15:39:30|314.1|312.1|313.94|311.94|314.13|312.13|313.7|311.7|32
1722872380000|2024-08-05 15:39:40|313.93|311.93|314.26|312.26|314.26|312.26|313.68|311.68|33
1722872390000|2024-08-05 15:39:50|314.25|312.25|314.12|312.12|314.4|312.4|314.11|312.11|30
1722872400000|2024-08-05 15:40:00|314.13|312.13|313.94|311.94|314.14|312.14|313.72|311.72|31
1722872410000|2024-08-05 15:40:10|313.93|311.93|313.95|311.95|314|312|313.8|311.8|31
1722872420000|2024-08-05 15:40:20|313.99|311.99|314.45|312.45|314.47|312.47|313.99|311.99|28
1722872430000|2024-08-05 15:40:30|314.46|312.46|314.76|312.76|314.79|312.79|314.39|312.39|18
1722872440000|2024-08-05 15:40:40|314.74|312.74|314.81|312.81|315.11|313.11|314.66|312.66|28
1722872450000|2024-08-05 15:40:50|314.8|312.8|314.87|312.87|315|313|314.75|312.75|24
1722872460000|2024-08-05 15:41:00|314.89|312.89|314.19|312.19|314.89|312.89|314.19|312.19|31
1722872470000|2024-08-05 15:41:10|314.23|312.23|314.46|312.46|314.56|312.56|314.05|312.05|30
1722872480000|2024-08-05 15:41:20|314.45|312.45|315.34|313.34|315.34|313.34|314.45|312.45|37
1722872490000|2024-08-05 15:41:30|315.37|313.37|314.39|312.39|315.47|313.47|314.36|312.36|32
1722872500000|2024-08-05 15:41:40|314.4|312.4|314.21|312.21|314.4|312.4|313.87|311.87|17
1722872510000|2024-08-05 15:41:50|314.33|312.33|313.95|311.95|314.33|312.33|313.88|311.88|29
1722872520000|2024-08-05 15:42:00|313.94|311.94|313.75|311.75|314.35|312.35|313.75|311.75|36
1722872530000|2024-08-05 15:42:10|313.71|311.71|313.42|311.42|313.71|311.71|313.37|311.37|34
1722872540000|2024-08-05 15:42:20|313.39|311.39|313.77|311.77|313.77|311.77|313.26|311.26|34
1722872550000|2024-08-05 15:42:30|313.78|311.78|314.18|312.18|314.24|312.24|313.65|311.65|32
1722872560000|2024-08-05 15:42:40|314.13|312.13|313.69|311.69|314.13|312.13|313.67|311.67|26
1722872570000|2024-08-05 15:42:50|313.7|311.7|313.26|311.26|313.73|311.73|313.17|311.17|31
1722872580000|2024-08-05 15:43:00|313.35|311.35|313.16|311.16|313.51|311.51|313.16|311.16|33
1722872590000|2024-08-05 15:43:10|313.12|311.12|313.08|311.08|313.44|311.44|313.06|311.06|36
1722872600000|2024-08-05 15:43:20|313.01|311.01|313.17|311.17|313.32|311.32|312.81|310.81|31
1722872610000|2024-08-05 15:43:30|313.28|311.28|313.01|311.01|313.29|311.29|312.98|310.98|30
1722872620000|2024-08-05 15:43:40|313.03|311.03|312.58|310.58|313.03|311.03|312.58|310.58|35
1722872630000|2024-08-05 15:43:50|312.61|310.61|312.41|310.41|312.77|310.77|312.3|310.3|32
1722872640000|2024-08-05 15:44:00|312.43|310.43|312.41|310.41|312.56|310.56|312.23|310.23|33
1722872650000|2024-08-05 15:44:10|312.44|310.44|312.48|310.48|312.75|310.75|312.34|310.34|29
1722872660000|2024-08-05 15:44:20|312.55|310.55|312.96|310.96|312.96|310.96|312.42|310.42|28
1722872670000|2024-08-05 15:44:30|312.89|310.89|312.96|310.96|313.07|311.07|312.78|310.78|28
1722872680000|2024-08-05 15:44:40|312.99|310.99|312.74|310.74|313.05|311.05|312.58|310.58|30
1722872690000|2024-08-05 15:44:50|312.72|310.72|312.99|310.99|313|311|312.56|310.56|35
1722872700000|2024-08-05 15:45:00|312.98|310.98|313.17|311.17|313.17|311.17|312.98|310.98|22
1722872710000|2024-08-05 15:45:10|313.23|311.23|313.73|311.73|313.94|311.94|313.23|311.23|28
1722872720000|2024-08-05 15:45:20|313.59|311.59|314.05|312.05|314.06|312.06|313.37|311.37|27
1722872730000|2024-08-05 15:45:30|313.98|311.98|314.22|312.22|314.22|312.22|313.82|311.82|35
1722872740000|2024-08-05 15:45:40|314.18|312.18|314.1|312.1|314.32|312.32|313.8|311.8|32
1722872750000|2024-08-05 15:45:50|314.16|312.16|313.74|311.74|314.21|312.21|313.7|311.7|33
1722872760000|2024-08-05 15:46:00|313.62|311.62|314.17|312.17|314.29|312.29|313.62|311.62|26
1722872770000|2024-08-05 15:46:10|314.12|312.12|314.47|312.47|314.47|312.47|313.98|311.98|30
1722872780000|2024-08-05 15:46:20|314.48|312.48|315.06|313.06|315.3|313.3|314.48|312.48|23
1722872790000|2024-08-05 15:46:30|315.08|313.08|314.56|312.56|315.47|313.47|314.56|312.56|35
1722872800000|2024-08-05 15:46:40|314.54|312.54|315|313|315.04|313.04|314.09|312.09|34
1722872810000|2024-08-05 15:46:50|314.95|312.95|314.84|312.84|315.11|313.11|314.71|312.71|32
1722872820000|2024-08-05 15:47:00|314.82|312.82|313.87|311.87|314.82|312.82|313.77|311.77|33
1722872830000|2024-08-05 15:47:10|314|312|313.93|311.93|314.29|312.29|313.86|311.86|30
1722872840000|2024-08-05 15:47:20|313.97|311.97|315.1|313.1|315.1|313.1|313.96|311.96|28
1722872850000|2024-08-05 15:47:30|315.08|313.08|314.18|312.18|315.13|313.13|314.18|312.18|33
1722872860000|2024-08-05 15:47:40|314.16|312.16|314.04|312.04|314.35|312.35|314.04|312.04|34
1722872870000|2024-08-05 15:47:50|314.07|312.07|313.82|311.82|314.24|312.24|313.77|311.77|26
1722872880000|2024-08-05 15:48:00|313.85|311.85|314.11|312.11|314.16|312.16|313.69|311.69|34
1722872890000|2024-08-05 15:48:10|314.09|312.09|314.37|312.37|314.37|312.37|314.02|312.02|38
1722872900000|2024-08-05 15:48:20|314.31|312.31|314.34|312.34|314.53|312.53|314.14|312.14|30
1722872910000|2024-08-05 15:48:30|314.41|312.41|314.47|312.47|314.7|312.7|314.3|312.3|34
1722872920000|2024-08-05 15:48:40|314.53|312.53|313.92|311.92|314.53|312.53|313.92|311.92|33
1722872930000|2024-08-05 15:48:50|313.94|311.94|314.01|312.01|314.19|312.19|313.73|311.73|24
1722872940000|2024-08-05 15:49:00|314.03|312.03|313.72|311.72|314.2|312.2|313.71|311.71|30
1722872950000|2024-08-05 15:49:10|313.74|311.74|313.2|311.2|313.74|311.74|313.16|311.16|27
1722872960000|2024-08-05 15:49:20|313.3|311.3|313.31|311.31|313.41|311.41|313.16|311.16|25
1722872970000|2024-08-05 15:49:30|313.35|311.35|313.52|311.52|313.62|311.62|313.35|311.35|30
1722872980000|2024-08-05 15:49:40|313.6|311.6|313.26|311.26|313.67|311.67|313.23|311.23|35
1722872990000|2024-08-05 15:49:50|313.25|311.25|313.52|311.52|313.53|311.53|313.22|311.22|29
1722873000000|2024-08-05 15:50:00|313.57|311.57|313.2|311.2|313.59|311.59|312.94|310.94|34
1722873010000|2024-08-05 15:50:10|313.23|311.23|313.18|311.18|313.46|311.46|313.05|311.05|31
1722873020000|2024-08-05 15:50:20|313.12|311.12|312.94|310.94|313.14|311.14|312.75|310.75|28
1722873030000|2024-08-05 15:50:30|312.95|310.95|312.72|310.72|312.95|310.95|312.47|310.47|38
1722873040000|2024-08-05 15:50:40|312.74|310.74|312.82|310.82|312.9|310.9|312.65|310.65|35
1722873050000|2024-08-05 15:50:50|312.8|310.8|312.67|310.67|312.84|310.84|312.44|310.44|32
1722873060000|2024-08-05 15:51:00|312.62|310.62|312.65|310.65|312.77|310.77|312.6|310.6|33
1722873070000|2024-08-05 15:51:10|312.63|310.63|313.03|311.03|313.09|311.09|312.52|310.52|33
1722873080000|2024-08-05 15:51:20|312.97|310.97|313.81|311.81|313.81|311.81|312.97|310.97|27
1722873090000|2024-08-05 15:51:30|313.84|311.84|313|311|313.84|311.84|312.93|310.93|29
1722873100000|2024-08-05 15:51:40|313.08|311.08|313.72|311.72|313.72|311.72|313.07|311.07|30
1722873110000|2024-08-05 15:51:50|313.74|311.74|314.14|312.14|314.21|312.21|313.66|311.66|29
1722873120000|2024-08-05 15:52:00|314.2|312.2|314.06|312.06|314.41|312.41|314.01|312.01|27
1722873130000|2024-08-05 15:52:10|314.14|312.14|314.22|312.22|314.41|312.41|314.04|312.04|30
1722873140000|2024-08-05 15:52:20|314.24|312.24|314.16|312.16|314.3|312.3|313.89|311.89|38
1722873150000|2024-08-05 15:52:30|314.07|312.07|314.34|312.34|314.46|312.46|314.04|312.04|30
1722873160000|2024-08-05 15:52:40|314.26|312.26|314.65|312.65|314.76|312.76|314.11|312.11|32
1722873170000|2024-08-05 15:52:50|314.7|312.7|314.65|312.65|314.71|312.71|314.42|312.42|28
1722873180000|2024-08-05 15:53:00|314.67|312.67|314.63|312.63|314.8|312.8|314.59|312.59|33
1722873190000|2024-08-05 15:53:10|314.6|312.6|313.76|311.76|314.6|312.6|313.74|311.74|31
1722873200000|2024-08-05 15:53:20|313.71|311.71|314.05|312.05|314.12|312.12|313.69|311.69|31
1722873210000|2024-08-05 15:53:30|314.17|312.17|314.35|312.35|314.57|312.57|314.17|312.17|29
1722873220000|2024-08-05 15:53:40|314.43|312.43|314.05|312.05|314.43|312.43|313.98|311.98|31
1722873230000|2024-08-05 15:53:50|314|312|314.08|312.08|314.17|312.17|313.97|311.97|26
1722873240000|2024-08-05 15:54:00|314.07|312.07|314.61|312.61|314.77|312.77|314.06|312.06|30
1722873250000|2024-08-05 15:54:10|314.71|312.71|314.85|312.85|314.89|312.89|314.54|312.54|36
1722873260000|2024-08-05 15:54:20|314.83|312.83|315.2|313.2|315.4|313.4|314.69|312.69|26
1722873270000|2024-08-05 15:54:30|315.26|313.26|315.05|313.05|315.32|313.32|314.78|312.78|36
1722873280000|2024-08-05 15:54:40|315.06|313.06|314.95|312.95|315.11|313.11|314.8|312.8|28
1722873290000|2024-08-05 15:54:50|314.97|312.97|314.48|312.48|314.97|312.97|314.48|312.48|29
1722873300000|2024-08-05 15:55:00|314.52|312.52|314.35|312.35|314.73|312.73|314.21|312.21|35
1722873310000|2024-08-05 15:55:10|314.41|312.41|314.68|312.68|314.77|312.77|314.41|312.41|33
1722873320000|2024-08-05 15:55:20|314.77|312.77|314.03|312.03|314.83|312.83|313.94|311.94|29
1722873330000|2024-08-05 15:55:30|313.98|311.98|313.85|311.85|314.08|312.08|313.73|311.73|30
1722873340000|2024-08-05 15:55:40|313.79|311.79|313.7|311.7|313.81|311.81|313.48|311.48|27
1722873350000|2024-08-05 15:55:50|313.69|311.69|313.75|311.75|313.82|311.82|313.69|311.69|27
1722873360000|2024-08-05 15:56:00|313.81|311.81|314.02|312.02|314.15|312.15|313.72|311.72|28
1722873370000|2024-08-05 15:56:10|313.99|311.99|313.86|311.86|314.05|312.05|313.79|311.79|32
1722873380000|2024-08-05 15:56:20|313.84|311.84|313.74|311.74|313.84|311.84|313.67|311.67|33
1722873390000|2024-08-05 15:56:30|313.73|311.73|313.93|311.93|313.99|311.99|313.66|311.66|28
1722873400000|2024-08-05 15:56:40|313.91|311.91|313.88|311.88|313.94|311.94|313.72|311.72|29
1722873410000|2024-08-05 15:56:50|313.89|311.89|313.57|311.57|313.89|311.89|313.57|311.57|22
1722873420000|2024-08-05 15:57:00|313.55|311.55|314.01|312.01|314.01|312.01|313.55|311.55|24
1722873430000|2024-08-05 15:57:10|314.03|312.03|314.3|312.3|314.37|312.37|314|312|28
1722873440000|2024-08-05 15:57:20|314.25|312.25|314.27|312.27|314.28|312.28|313.91|311.91|29
1722873450000|2024-08-05 15:57:30|314.29|312.29|314.02|312.02|314.32|312.32|314.02|312.02|22
1722873460000|2024-08-05 15:57:40|313.98|311.98|313.99|311.99|314.18|312.18|313.92|311.92|23
1722873470000|2024-08-05 15:57:50|314.04|312.04|313.95|311.95|314.09|312.09|313.91|311.91|21
1722873480000|2024-08-05 15:58:00|313.96|311.96|313.95|311.95|314|312|313.94|311.94|17
1722873490000|2024-08-05 15:58:10|313.94|311.94|314.06|312.06|314.35|312.35|313.94|311.94|28
1722873500000|2024-08-05 15:58:20|314.1|312.1|313.91|311.91|314.11|312.11|313.64|311.64|30
1722873510000|2024-08-05 15:58:30|313.82|311.82|313.96|311.96|314.1|312.1|313.82|311.82|24
1722873520000|2024-08-05 15:58:40|313.95|311.95|313.6|311.6|313.95|311.95|313.54|311.54|19
1722873530000|2024-08-05 15:58:50|313.58|311.58|313.71|311.71|313.73|311.73|313.54|311.54|16
1722873540000|2024-08-05 15:59:00|313.72|311.72|314.2|312.2|314.33|312.33|313.72|311.72|29
1722873550000|2024-08-05 15:59:10|314.23|312.23|314.05|312.05|314.39|312.39|314|312|31
1722873560000|2024-08-05 15:59:20|314.04|312.04|313.63|311.63|314.04|312.04|313.6|311.6|32
1722873570000|2024-08-05 15:59:30|313.66|311.66|314.06|312.06|314.23|312.23|313.66|311.66|36
1722873580000|2024-08-05 15:59:40|314|312|314.07|312.07|314.1|312.1|313.86|311.86|27
1722873590000|2024-08-05 15:59:50|314.08|312.08|314.22|312.22|314.35|312.35|314.08|312.08|33
1722873600000|2024-08-05 16:00:00|314.21|312.21|313.51|311.51|314.21|312.21|313.45|311.45|36
1722873610000|2024-08-05 16:00:10|313.41|311.41|313.37|311.37|313.71|311.71|313.14|311.14|35
1722873620000|2024-08-05 16:00:20|313.32|311.32|313.18|311.18|313.5|311.5|312.9|310.9|37
1722873630000|2024-08-05 16:00:30|313.16|311.16|312.91|310.91|313.39|311.39|312.69|310.69|38
1722873640000|2024-08-05 16:00:40|312.81|310.81|312.44|310.44|312.81|310.81|312.44|310.44|16
1722873650000|2024-08-05 16:00:50|312.49|310.49|313.02|311.02|313.02|311.02|312.49|310.49|24
1722873660000|2024-08-05 16:01:00|313.06|311.06|313.54|311.54|313.74|311.74|313.06|311.06|27
1722873670000|2024-08-05 16:01:10|313.58|311.58|313.17|311.17|313.61|311.61|312.93|310.93|29
1722873680000|2024-08-05 16:01:20|313.2|311.2|313.34|311.34|313.34|311.34|312.97|310.97|33
1722873690000|2024-08-05 16:01:30|313.33|311.33|313.81|311.81|313.83|311.83|313.33|311.33|35
1722873700000|2024-08-05 16:01:40|313.74|311.74|314.06|312.06|314.32|312.32|313.74|311.74|34
1722873710000|2024-08-05 16:01:50|314.07|312.07|313.68|311.68|314.17|312.17|313.65|311.65|29
1722873720000|2024-08-05 16:02:00|313.64|311.64|313.24|311.24|313.64|311.64|313.22|311.22|34
1722873730000|2024-08-05 16:02:10|313.2|311.2|312.64|310.64|313.22|311.22|312.59|310.59|31
1722873740000|2024-08-05 16:02:20|312.66|310.66|313.15|311.15|313.15|311.15|312.63|310.63|27
1722873750000|2024-08-05 16:02:30|313.06|311.06|312.6|310.6|313.08|311.08|312.48|310.48|32
1722873760000|2024-08-05 16:02:40|312.59|310.59|313.27|311.27|313.3|311.3|312.59|310.59|37
1722873770000|2024-08-05 16:02:50|313.28|311.28|313.02|311.02|313.54|311.54|313.02|311.02|33
1722873780000|2024-08-05 16:03:00|313.11|311.11|313.63|311.63|313.77|311.77|313.05|311.05|34
1722873790000|2024-08-05 16:03:10|313.65|311.65|314.33|312.33|314.41|312.41|313.65|311.65|28
1722873800000|2024-08-05 16:03:20|314.32|312.32|313.83|311.83|314.36|312.36|313.82|311.82|37
1722873810000|2024-08-05 16:03:30|313.87|311.87|314.1|312.1|314.14|312.14|313.81|311.81|29
1722873820000|2024-08-05 16:03:40|314.18|312.18|314.35|312.35|314.39|312.39|314.07|312.07|30
1722873830000|2024-08-05 16:03:50|314.36|312.36|315.02|313.02|315.11|313.11|314.32|312.32|27
1722873840000|2024-08-05 16:04:00|315.01|313.01|314.36|312.36|315.01|313.01|314.36|312.36|37
1722873850000|2024-08-05 16:04:10|314.35|312.35|314.54|312.54|314.61|312.61|314.03|312.03|38
1722873860000|2024-08-05 16:04:20|314.51|312.51|314.75|312.75|314.79|312.79|314.37|312.37|38
1722873870000|2024-08-05 16:04:30|314.78|312.78|314.64|312.64|314.8|312.8|314.47|312.47|34
1722873880000|2024-08-05 16:04:40|314.61|312.61|314.54|312.54|314.65|312.65|314.33|312.33|33
1722873890000|2024-08-05 16:04:50|314.55|312.55|314.88|312.88|314.89|312.89|314.55|312.55|15
1722873900000|2024-08-05 16:05:00|314.94|312.94|314.95|312.95|315.14|313.14|314.79|312.79|22
1722873910000|2024-08-05 16:05:10|314.98|312.98|314.77|312.77|315.03|313.03|314.57|312.57|33
1722873920000|2024-08-05 16:05:20|314.84|312.84|314.59|312.59|314.9|312.9|314.44|312.44|32
1722873930000|2024-08-05 16:05:30|314.57|312.57|314.25|312.25|314.58|312.58|314.15|312.15|31
1722873940000|2024-08-05 16:05:40|314.34|312.34|314.16|312.16|314.5|312.5|314.16|312.16|34
1722873950000|2024-08-05 16:05:50|314.17|312.17|313.96|311.96|314.34|312.34|313.96|311.96|33
1722873960000|2024-08-05 16:06:00|313.98|311.98|314.18|312.18|314.74|312.74|313.98|311.98|35
1722873970000|2024-08-05 16:06:10|314.16|312.16|314.82|312.82|314.86|312.86|314.16|312.16|39
1722873980000|2024-08-05 16:06:20|314.81|312.81|315.02|313.02|315.25|313.25|314.74|312.74|34
1722873990000|2024-08-05 16:06:30|315.06|313.06|315.27|313.27|315.41|313.41|314.93|312.93|37
1722874000000|2024-08-05 16:06:40|315.26|313.26|315.81|313.81|315.84|313.84|315.26|313.26|24
1722874010000|2024-08-05 16:06:50|315.74|313.74|315.66|313.66|315.74|313.74|315.54|313.54|24
1722874020000|2024-08-05 16:07:00|315.63|313.63|315.22|313.22|315.69|313.69|314.98|312.98|34
1722874030000|2024-08-05 16:07:10|315.13|313.13|314.92|312.92|315.14|313.14|314.82|312.82|33
1722874040000|2024-08-05 16:07:20|314.96|312.96|315.25|313.25|315.36|313.36|314.93|312.93|32
1722874050000|2024-08-05 16:07:30|315.42|313.42|315.96|313.96|316.07|314.07|315.42|313.42|29
1722874060000|2024-08-05 16:07:40|315.95|313.95|315.87|313.87|316.05|314.05|315.87|313.87|31
1722874070000|2024-08-05 16:07:50|315.88|313.88|316.56|314.56|316.7|314.7|315.88|313.88|24
1722874080000|2024-08-05 16:08:00|316.53|314.53|315.24|313.24|316.53|314.53|315.21|313.21|37
1722874090000|2024-08-05 16:08:10|315.27|313.27|315.22|313.22|315.52|313.52|315.03|313.03|32
1722874100000|2024-08-05 16:08:20|315.2|313.2|315.01|313.01|315.2|313.2|314.49|312.49|36
1722874110000|2024-08-05 16:08:30|314.78|312.78|315.18|313.18|315.37|313.37|314.73|312.73|31
1722874120000|2024-08-05 16:08:40|315.17|313.17|314.84|312.84|315.25|313.25|314.84|312.84|30
1722874130000|2024-08-05 16:08:50|314.82|312.82|314.68|312.68|314.84|312.84|314.58|312.58|23
1722874140000|2024-08-05 16:09:00|314.72|312.72|314.16|312.16|314.72|312.72|314.16|312.16|28
1722874150000|2024-08-05 16:09:10|314.23|312.23|315.04|313.04|315.09|313.09|314.23|312.23|34
1722874160000|2024-08-05 16:09:20|315.11|313.11|315.65|313.65|315.65|313.65|315.11|313.11|30
1722874170000|2024-08-05 16:09:30|315.64|313.64|315.92|313.92|316.09|314.09|315.64|313.64|26
1722874180000|2024-08-05 16:09:40|315.95|313.95|315.76|313.76|315.95|313.95|315.45|313.45|25
1722874190000|2024-08-05 16:09:50|315.69|313.69|315.99|313.99|315.99|313.99|315.61|313.61|27
1722874200000|2024-08-05 16:10:00|315.95|313.95|315.77|313.77|316|314|315.77|313.77|23
1722874210000|2024-08-05 16:10:10|315.76|313.76|315.89|313.89|315.94|313.94|315.57|313.57|31
1722874220000|2024-08-05 16:10:20|315.92|313.92|315.86|313.86|315.98|313.98|315.76|313.76|33
1722874230000|2024-08-05 16:10:30|315.8|313.8|315.57|313.57|315.83|313.83|315.52|313.52|27
1722874240000|2024-08-05 16:10:40|315.44|313.44|315.18|313.18|315.6|313.6|315.14|313.14|28
1722874250000|2024-08-05 16:10:50|315.17|313.17|315.4|313.4|315.4|313.4|314.92|312.92|37
1722874260000|2024-08-05 16:11:00|315.43|313.43|316.19|314.19|316.19|314.19|315.42|313.42|30
1722874270000|2024-08-05 16:11:10|316.15|314.15|316.18|314.18|316.19|314.19|316.04|314.04|19
1722874280000|2024-08-05 16:11:20|316.19|314.19|316.26|314.26|316.45|314.45|316.18|314.18|29
1722874290000|2024-08-05 16:11:30|316.21|314.21|316.62|314.62|316.64|314.64|316.21|314.21|35
1722874300000|2024-08-05 16:11:40|316.63|314.63|316.15|314.15|316.74|314.74|316.13|314.13|31
1722874310000|2024-08-05 16:11:50|316.16|314.16|316.3|314.3|316.3|314.3|315.98|313.98|25
1722874320000|2024-08-05 16:12:00|316.34|314.34|315.9|313.9|316.52|314.52|315.88|313.88|34
1722874330000|2024-08-05 16:12:10|315.93|313.93|316.25|314.25|316.46|314.46|315.89|313.89|34
1722874340000|2024-08-05 16:12:20|316.23|314.23|316.53|314.53|316.56|314.56|316.12|314.12|35
1722874350000|2024-08-05 16:12:30|316.49|314.49|316.62|314.62|316.65|314.65|316.3|314.3|34
1722874360000|2024-08-05 16:12:40|316.61|314.61|316.73|314.73|316.78|314.78|316.59|314.59|13
1722874370000|2024-08-05 16:12:50|316.69|314.69|316.86|314.86|316.86|314.86|316.58|314.58|17
1722874380000|2024-08-05 16:13:00|316.84|314.84|316.67|314.67|316.86|314.86|316.67|314.67|17
1722874390000|2024-08-05 16:13:10|316.66|314.66|317.22|315.22|317.22|315.22|316.59|314.59|34
1722874400000|2024-08-05 16:13:20|317.24|315.24|317.72|315.72|317.86|315.86|317.24|315.24|23
1722874410000|2024-08-05 16:13:30|317.73|315.73|318.15|316.15|318.26|316.26|317.73|315.73|31
1722874420000|2024-08-05 16:13:40|318.14|316.14|318.39|316.39|318.42|316.42|318.06|316.06|30
1722874430000|2024-08-05 16:13:50|318.34|316.34|318.54|316.54|318.54|316.54|318.22|316.22|20
1722874440000|2024-08-05 16:14:00|318.55|316.55|318.14|316.14|318.67|316.67|318.14|316.14|28
1722874450000|2024-08-05 16:14:10|318.03|316.03|318.32|316.32|318.32|316.32|317.6|315.6|22
1722874460000|2024-08-05 16:14:20|318.24|316.24|318.09|316.09|318.26|316.26|317.84|315.84|34
1722874470000|2024-08-05 16:14:30|318.17|316.17|318.19|316.19|318.4|316.4|318.04|316.04|35
1722874480000|2024-08-05 16:14:40|318.16|316.16|318.17|316.17|318.34|316.34|317.99|315.99|32
1722874490000|2024-08-05 16:14:50|318.16|316.16|317.86|315.86|318.31|316.31|317.86|315.86|34
1722874500000|2024-08-05 16:15:00|317.76|315.76|317.25|315.25|317.78|315.78|317.25|315.25|25
1722874510000|2024-08-05 16:15:10|317.15|315.15|316.76|314.76|317.42|315.42|316.76|314.76|30
1722874520000|2024-08-05 16:15:20|316.79|314.79|316.47|314.47|316.79|314.79|316.29|314.29|30
1722874530000|2024-08-05 16:15:30|316.43|314.43|315.81|313.81|316.43|314.43|315.63|313.63|34
1722874540000|2024-08-05 16:15:40|315.83|313.83|315.47|313.47|316|314|315.47|313.47|32
1722874550000|2024-08-05 16:15:50|315.46|313.46|315.3|313.3|315.46|313.46|315.2|313.2|24
1722874560000|2024-08-05 16:16:00|315.29|313.29|315.97|313.97|316.13|314.13|315.29|313.29|30
1722874570000|2024-08-05 16:16:10|315.95|313.95|315.32|313.32|315.95|313.95|315.32|313.32|27
1722874580000|2024-08-05 16:16:20|315.29|313.29|315.56|313.56|315.58|313.58|315.26|313.26|27
1722874590000|2024-08-05 16:16:30|315.61|313.61|315.76|313.76|316.05|314.05|315.58|313.58|34
1722874600000|2024-08-05 16:16:40|315.77|313.77|315.33|313.33|315.97|313.97|315.33|313.33|29
1722874610000|2024-08-05 16:16:50|315.34|313.34|315.52|313.52|315.52|313.52|315.22|313.22|31
1722874620000|2024-08-05 16:17:00|315.53|313.53|315.41|313.41|315.61|313.61|315.38|313.38|28
1722874630000|2024-08-05 16:17:10|315.42|313.42|316.06|314.06|316.06|314.06|315.32|313.32|31
1722874640000|2024-08-05 16:17:20|316.08|314.08|316.55|314.55|316.63|314.63|316.08|314.08|20
1722874650000|2024-08-05 16:17:30|316.49|314.49|316.88|314.88|316.88|314.88|316.36|314.36|27
1722874660000|2024-08-05 16:17:40|316.91|314.91|316.88|314.88|317.04|315.04|316.88|314.88|22
1722874670000|2024-08-05 16:17:50|316.92|314.92|316.84|314.84|316.92|314.92|316.79|314.79|22
1722874680000|2024-08-05 16:18:00|316.83|314.83|317.32|315.32|317.37|315.37|316.82|314.82|18
1722874690000|2024-08-05 16:18:10|317.31|315.31|317.36|315.36|317.36|315.36|317.16|315.16|29
1722874700000|2024-08-05 16:18:20|317.37|315.37|317.33|315.33|317.37|315.37|317.18|315.18|25
1722874710000|2024-08-05 16:18:30|317.34|315.34|317.36|315.36|317.44|315.44|317.32|315.32|14
1722874720000|2024-08-05 16:18:40|317.37|315.37|317.21|315.21|317.39|315.39|317.21|315.21|26
1722874730000|2024-08-05 16:18:50|317.22|315.22|316.43|314.43|317.33|315.33|316.43|314.43|31
1722874740000|2024-08-05 16:19:00|316.44|314.44|316.17|314.17|316.44|314.44|316.14|314.14|16
1722874750000|2024-08-05 16:19:10|316.23|314.23|316.11|314.11|316.24|314.24|316.11|314.11|27
1722874760000|2024-08-05 16:19:20|316.07|314.07|316.49|314.49|316.49|314.49|315.91|313.91|24
1722874770000|2024-08-05 16:19:30|316.51|314.51|316.62|314.62|316.77|314.77|316.41|314.41|30
1722874780000|2024-08-05 16:19:40|316.63|314.63|316.4|314.4|316.64|314.64|316.4|314.4|20
1722874790000|2024-08-05 16:19:50|316.41|314.41|316.29|314.29|316.47|314.47|316.29|314.29|21
1722874800000|2024-08-05 16:20:00|316.28|314.28|315.62|313.62|316.34|314.34|315.62|313.62|32
1722874810000|2024-08-05 16:20:10|315.61|313.61|315.12|313.12|315.66|313.66|315.06|313.06|21
1722874820000|2024-08-05 16:20:20|315.13|313.13|315.49|313.49|315.69|313.69|315.13|313.13|28
1722874830000|2024-08-05 16:20:30|315.48|313.48|315.63|313.63|315.7|313.7|315.48|313.48|22
1722874840000|2024-08-05 16:20:40|315.67|313.67|315.51|313.51|315.76|313.76|315.51|313.51|22
1722874850000|2024-08-05 16:20:50|315.55|313.55|315.35|313.35|315.55|313.55|315.35|313.35|19
1722874860000|2024-08-05 16:21:00|315.34|313.34|315.56|313.56|315.64|313.64|315.32|313.32|24
1722874870000|2024-08-05 16:21:10|315.58|313.58|315.77|313.77|316|314|315.58|313.58|20
1722874880000|2024-08-05 16:21:20|315.69|313.69|315.32|313.32|315.69|313.69|315.23|313.23|29
1722874890000|2024-08-05 16:21:30|315.33|313.33|315.62|313.62|315.8|313.8|315.33|313.33|26
1722874900000|2024-08-05 16:21:40|315.61|313.61|315.55|313.55|315.61|313.61|315.51|313.51|26
1722874910000|2024-08-05 16:21:50|315.56|313.56|316.05|314.05|316.19|314.19|315.56|313.56|20
1722874920000|2024-08-05 16:22:00|316.02|314.02|316.21|314.21|316.23|314.23|315.76|313.76|30
1722874930000|2024-08-05 16:22:10|316.23|314.23|315.7|313.7|316.36|314.36|315.57|313.57|34
1722874940000|2024-08-05 16:22:20|315.66|313.66|316.88|314.88|316.88|314.88|315.66|313.66|32
1722874950000|2024-08-05 16:22:30|316.84|314.84|317.12|315.12|317.35|315.35|316.84|314.84|29
1722874960000|2024-08-05 16:22:40|317.14|315.14|316.72|314.72|317.29|315.29|316.68|314.68|27
1722874970000|2024-08-05 16:22:50|316.7|314.7|316.71|314.71|316.77|314.77|316.62|314.62|25
1722874980000|2024-08-05 16:23:00|316.78|314.78|316.26|314.26|316.81|314.81|316.16|314.16|35
1722874990000|2024-08-05 16:23:10|316.43|314.43|316.37|314.37|316.53|314.53|316.2|314.2|32
1722875000000|2024-08-05 16:23:20|316.36|314.36|316.49|314.49|316.49|314.49|316.23|314.23|26
1722875010000|2024-08-05 16:23:30|316.51|314.51|316.63|314.63|316.63|314.63|316.47|314.47|36
1722875020000|2024-08-05 16:23:40|316.67|314.67|317.03|315.03|317.12|315.12|316.67|314.67|21
1722875030000|2024-08-05 16:23:50|317.02|315.02|316.82|314.82|317.03|315.03|316.8|314.8|17
1722875040000|2024-08-05 16:24:00|316.81|314.81|316.86|314.86|317.03|315.03|316.81|314.81|27
1722875050000|2024-08-05 16:24:10|316.87|314.87|316.81|314.81|316.94|314.94|316.74|314.74|16
1722875060000|2024-08-05 16:24:20|316.75|314.75|316.78|314.78|316.78|314.78|316.61|314.61|9
1722875070000|2024-08-05 16:24:30|316.79|314.79|317.14|315.14|317.38|315.38|316.79|314.79|25
1722875080000|2024-08-05 16:24:40|317.24|315.24|317.52|315.52|317.52|315.52|317.24|315.24|25
1722875090000|2024-08-05 16:24:50|317.53|315.53|318.34|316.34|318.47|316.47|317.53|315.53|21
1722875100000|2024-08-05 16:25:00|318.39|316.39|317.89|315.89|318.45|316.45|317.89|315.89|35
1722875110000|2024-08-05 16:25:10|317.88|315.88|318.35|316.35|318.55|316.55|317.88|315.88|28
1722875120000|2024-08-05 16:25:20|318.39|316.39|319.16|317.16|319.42|317.42|318.39|316.39|29
1722875130000|2024-08-05 16:25:30|319.02|317.02|318.48|316.48|319.02|317.02|318.2|316.2|32
1722875140000|2024-08-05 16:25:40|318.49|316.49|318.89|316.89|319.11|317.11|318.49|316.49|28
1722875150000|2024-08-05 16:25:50|318.9|316.9|318.69|316.69|319|317|318.66|316.66|32
1722875160000|2024-08-05 16:26:00|318.71|316.71|318.5|316.5|318.79|316.79|318.29|316.29|31
1722875170000|2024-08-05 16:26:10|318.45|316.45|318.28|316.28|318.45|316.45|318.07|316.07|30
1722875180000|2024-08-05 16:26:20|318.3|316.3|318.01|316.01|318.31|316.31|317.93|315.93|28
1722875190000|2024-08-05 16:26:30|318.08|316.08|318.42|316.42|318.52|316.52|318.05|316.05|30
1722875200000|2024-08-05 16:26:40|318.5|316.5|318.78|316.78|318.78|316.78|318.5|316.5|22
1722875210000|2024-08-05 16:26:50|318.79|316.79|318.51|316.51|318.79|316.79|318.51|316.51|25
1722875220000|2024-08-05 16:27:00|318.5|316.5|318.52|316.52|318.53|316.53|318.36|316.36|9
1722875230000|2024-08-05 16:27:10|318.56|316.56|318.34|316.34|318.92|316.92|318.34|316.34|31
1722875240000|2024-08-05 16:27:20|318.42|316.42|318.25|316.25|318.44|316.44|318.16|316.16|29
1722875250000|2024-08-05 16:27:30|318.26|316.26|318.47|316.47|318.54|316.54|318.13|316.13|25
1722875260000|2024-08-05 16:27:40|318.45|316.45|318.45|316.45|318.48|316.48|318.32|316.32|25
1722875270000|2024-08-05 16:27:50|318.51|316.51|318.27|316.27|318.55|316.55|318.25|316.25|9
1722875280000|2024-08-05 16:28:00|318.28|316.28|318.67|316.67|318.75|316.75|318.28|316.28|19
1722875290000|2024-08-05 16:28:10|318.69|316.69|318.78|316.78|318.91|316.91|318.69|316.69|18
1722875300000|2024-08-05 16:28:20|318.74|316.74|318.69|316.69|318.74|316.74|318.37|316.37|27
1722875310000|2024-08-05 16:28:30|318.67|316.67|318.67|316.67|318.77|316.77|318.47|316.47|23
1722875320000|2024-08-05 16:28:40|318.66|316.66|318.54|316.54|318.74|316.74|318.54|316.54|19
1722875330000|2024-08-05 16:28:50|318.55|316.55|318.55|316.55|318.58|316.58|318.39|316.39|21
1722875340000|2024-08-05 16:29:00|318.54|316.54|318.78|316.78|318.78|316.78|318.54|316.54|19
1722875350000|2024-08-05 16:29:10|318.77|316.77|318.46|316.46|318.81|316.81|318.46|316.46|26
1722875360000|2024-08-05 16:29:20|318.47|316.47|318.37|316.37|318.49|316.49|318.23|316.23|26
1722875370000|2024-08-05 16:29:30|318.35|316.35|318.43|316.43|318.46|316.46|318.15|316.15|24
1722875380000|2024-08-05 16:29:40|318.4|316.4|318.39|316.39|318.4|316.4|318.16|316.16|23
1722875390000|2024-08-05 16:29:50|318.42|316.42|318.47|316.47|318.47|316.47|318.31|316.31|18
1722875400000|2024-08-05 16:30:00|318.51|316.51|318.62|316.62|318.68|316.68|318.15|316.15|28
1722875410000|2024-08-05 16:30:10|318.61|316.61|318.17|316.17|318.61|316.61|318.07|316.07|21
1722875420000|2024-08-05 16:30:20|318.37|316.37|318.19|316.19|318.43|316.43|318.09|316.09|27
1722875430000|2024-08-05 16:30:30|318.14|316.14|317.98|315.98|318.14|316.14|317.92|315.92|26
1722875440000|2024-08-05 16:30:40|317.99|315.99|317.8|315.8|318.15|316.15|317.78|315.78|24
1722875450000|2024-08-05 16:30:50|317.79|315.79|317.94|315.94|317.94|315.94|317.75|315.75|27
1722875460000|2024-08-05 16:31:00|317.96|315.96|317.81|315.81|318|316|317.64|315.64|23
1722875470000|2024-08-05 16:31:10|317.8|315.8|318.24|316.24|318.24|316.24|317.7|315.7|28
1722875480000|2024-08-05 16:31:20|318.25|316.25|318.53|316.53|318.69|316.69|318.25|316.25|33
1722875490000|2024-08-05 16:31:30|318.45|316.45|318.35|316.35|318.52|316.52|318.26|316.26|30
1722875500000|2024-08-05 16:31:40|318.34|316.34|318.52|316.52|318.52|316.52|318.05|316.05|30
1722875510000|2024-08-05 16:31:50|318.5|316.5|318.86|316.86|318.91|316.91|318.46|316.46|31
1722875520000|2024-08-05 16:32:00|318.87|316.87|318.22|316.22|318.95|316.95|318.21|316.21|29
1722875530000|2024-08-05 16:32:10|318.19|316.19|318.08|316.08|318.19|316.19|317.96|315.96|23
1722875540000|2024-08-05 16:32:20|318.1|316.1|318.12|316.12|318.43|316.43|318.07|316.07|27
1722875550000|2024-08-05 16:32:30|318.13|316.13|317.75|315.75|318.18|316.18|317.75|315.75|33
1722875560000|2024-08-05 16:32:40|317.62|315.62|317.72|315.72|317.95|315.95|317.62|315.62|28
1722875570000|2024-08-05 16:32:50|317.69|315.69|317.59|315.59|317.77|315.77|317.58|315.58|20
1722875580000|2024-08-05 16:33:00|317.58|315.58|317.12|315.12|317.61|315.61|317.09|315.09|26
1722875590000|2024-08-05 16:33:10|317.13|315.13|317.04|315.04|317.23|315.23|317.04|315.04|27
1722875600000|2024-08-05 16:33:20|317.03|315.03|316.98|314.98|317.23|315.23|316.95|314.95|26
1722875610000|2024-08-05 16:33:30|317.02|315.02|317.15|315.15|317.38|315.38|316.98|314.98|32
1722875620000|2024-08-05 16:33:40|317.09|315.09|316.84|314.84|317.09|315.09|316.84|314.84|25
1722875630000|2024-08-05 16:33:50|316.66|314.66|316.91|314.91|316.91|314.91|316.55|314.55|30
1722875640000|2024-08-05 16:34:00|316.92|314.92|316.85|314.85|316.99|314.99|316.68|314.68|37
1722875650000|2024-08-05 16:34:10|316.82|314.82|316.56|314.56|316.86|314.86|316.56|314.56|23
1722875660000|2024-08-05 16:34:20|316.55|314.55|316.4|314.4|316.55|314.55|316.4|314.4|14
1722875670000|2024-08-05 16:34:30|316.41|314.41|316.2|314.2|316.41|314.41|316.14|314.14|17
1722875680000|2024-08-05 16:34:40|316.17|314.17|315.6|313.6|316.32|314.32|315.6|313.6|19
1722875690000|2024-08-05 16:34:50|315.45|313.45|315.36|313.36|315.53|313.53|315.25|313.25|30
1722875700000|2024-08-05 16:35:00|315.35|313.35|315.16|313.16|315.62|313.62|315.16|313.16|34
1722875710000|2024-08-05 16:35:10|315.13|313.13|315.61|313.61|315.61|313.61|315.11|313.11|28
1722875720000|2024-08-05 16:35:20|315.64|313.64|315.78|313.78|316.06|314.06|315.55|313.55|32
1722875730000|2024-08-05 16:35:30|315.82|313.82|316.36|314.36|316.38|314.38|315.82|313.82|34
1722875740000|2024-08-05 16:35:40|316.31|314.31|316.45|314.45|316.61|314.61|316.25|314.25|23
1722875750000|2024-08-05 16:35:50|316.47|314.47|316.36|314.36|316.53|314.53|316.12|314.12|25
1722875760000|2024-08-05 16:36:00|316.3|314.3|315.83|313.83|316.34|314.34|315.83|313.83|32
1722875770000|2024-08-05 16:36:10|315.75|313.75|315.68|313.68|315.86|313.86|315.61|313.61|29
1722875780000|2024-08-05 16:36:20|315.67|313.67|315.18|313.18|315.8|313.8|315.17|313.17|26
1722875790000|2024-08-05 16:36:30|315.2|313.2|314.77|312.77|315.24|313.24|314.77|312.77|34
1722875800000|2024-08-05 16:36:40|314.76|312.76|314.74|312.74|314.84|312.84|314.73|312.73|17
1722875810000|2024-08-05 16:36:50|314.6|312.6|314.74|312.74|314.74|312.74|314.54|312.54|22
1722875820000|2024-08-05 16:37:00|314.75|312.75|314.78|312.78|315.1|313.1|314.63|312.63|31
1722875830000|2024-08-05 16:37:10|314.69|312.69|314.49|312.49|314.69|312.69|314.47|312.47|22
1722875840000|2024-08-05 16:37:20|314.5|312.5|314.53|312.53|314.55|312.55|314.48|312.48|18
1722875850000|2024-08-05 16:37:30|314.54|312.54|314.47|312.47|314.54|312.54|314.44|312.44|18
1722875860000|2024-08-05 16:37:40|314.46|312.46|314.32|312.32|314.5|312.5|314.25|312.25|17
1722875870000|2024-08-05 16:37:50|314.41|312.41|314.23|312.23|314.41|312.41|314.23|312.23|15
1722875880000|2024-08-05 16:38:00|314.22|312.22|314.08|312.08|314.42|312.42|314.08|312.08|20
1722875890000|2024-08-05 16:38:10|314.07|312.07|313.64|311.64|314.16|312.16|313.64|311.64|28
1722875900000|2024-08-05 16:38:20|313.7|311.7|313.33|311.33|313.72|311.72|313.3|311.3|25
1722875910000|2024-08-05 16:38:30|313.32|311.32|313.69|311.69|313.9|311.9|313.32|311.32|29
1722875920000|2024-08-05 16:38:40|313.7|311.7|313.44|311.44|313.7|311.7|313.44|311.44|19
1722875930000|2024-08-05 16:38:50|313.39|311.39|313.61|311.61|313.65|311.65|313.39|311.39|20
1722875940000|2024-08-05 16:39:00|313.63|311.63|313.42|311.42|313.71|311.71|313.42|311.42|22
1722875950000|2024-08-05 16:39:10|313.5|311.5|313.57|311.57|313.58|311.58|313.27|311.27|29
1722875960000|2024-08-05 16:39:20|313.6|311.6|313.64|311.64|313.67|311.67|313.6|311.6|12
1722875970000|2024-08-05 16:39:30|313.63|311.63|313.52|311.52|313.84|311.84|313.17|311.17|29
1722875980000|2024-08-05 16:39:40|313.5|311.5|313.44|311.44|313.56|311.56|313.42|311.42|18
1722875990000|2024-08-05 16:39:50|313.46|311.46|313.56|311.56|313.6|311.6|313.46|311.46|19
1722876000000|2024-08-05 16:40:00|313.72|311.72|313.51|311.51|314.24|312.24|313.51|311.51|25
1722876010000|2024-08-05 16:40:10|313.54|311.54|313.57|311.57|313.97|311.97|313.54|311.54|30
1722876020000|2024-08-05 16:40:20|313.56|311.56|313.77|311.77|313.77|311.77|313.51|311.51|27
1722876030000|2024-08-05 16:40:30|314.12|312.12|314.27|312.27|314.36|312.36|314.12|312.12|24
1722876040000|2024-08-05 16:40:40|314.45|312.45|314.72|312.72|314.82|312.82|314.45|312.45|19
1722876050000|2024-08-05 16:40:50|314.66|312.66|314.5|312.5|314.66|312.66|314.39|312.39|24
1722876060000|2024-08-05 16:41:00|314.49|312.49|314.05|312.05|314.5|312.5|313.87|311.87|33
1722876070000|2024-08-05 16:41:10|314.06|312.06|314.11|312.11|314.18|312.18|313.96|311.96|29
1722876080000|2024-08-05 16:41:20|314.12|312.12|314.56|312.56|314.72|312.72|314.12|312.12|35
1722876090000|2024-08-05 16:41:30|314.55|312.55|314.97|312.97|314.97|312.97|314.55|312.55|24
1722876100000|2024-08-05 16:41:40|315.27|313.27|315.25|313.25|315.28|313.28|314.94|312.94|22
1722876110000|2024-08-05 16:41:50|315.24|313.24|314.94|312.94|315.25|313.25|314.82|312.82|30
1722876120000|2024-08-05 16:42:00|314.93|312.93|315.37|313.37|315.37|313.37|314.93|312.93|27
1722876130000|2024-08-05 16:42:10|315.46|313.46|315.91|313.91|316|314|315.46|313.46|27
1722876140000|2024-08-05 16:42:20|315.94|313.94|316.11|314.11|316.3|314.3|315.94|313.94|26
1722876150000|2024-08-05 16:42:30|316.2|314.2|315.97|313.97|316.26|314.26|315.97|313.97|27
1722876160000|2024-08-05 16:42:40|315.96|313.96|315.78|313.78|315.96|313.96|315.66|313.66|22
1722876170000|2024-08-05 16:42:50|315.77|313.77|315.69|313.69|315.77|313.77|315.59|313.59|17
1722876180000|2024-08-05 16:43:00|315.68|313.68|315.31|313.31|315.7|313.7|315.31|313.31|21
1722876190000|2024-08-05 16:43:10|315.27|313.27|314.91|312.91|315.27|313.27|314.91|312.91|23
1722876200000|2024-08-05 16:43:20|314.9|312.9|314.67|312.67|315.11|313.11|314.67|312.67|25
1722876210000|2024-08-05 16:43:30|314.66|312.66|314.41|312.41|314.66|312.66|314.41|312.41|18
1722876220000|2024-08-05 16:43:40|314.42|312.42|314.71|312.71|314.96|312.96|314.42|312.42|31
1722876230000|2024-08-05 16:43:50|314.76|312.76|314.72|312.72|314.87|312.87|314.64|312.64|21
1722876240000|2024-08-05 16:44:00|314.71|312.71|315.09|313.09|315.14|313.14|314.71|312.71|27
1722876250000|2024-08-05 16:44:10|315.13|313.13|314.81|312.81|315.13|313.13|314.8|312.8|24
1722876260000|2024-08-05 16:44:20|314.79|312.79|315|313|315|313|314.76|312.76|21
1722876270000|2024-08-05 16:44:30|314.99|312.99|315.02|313.02|315.02|313.02|314.77|312.77|18
1722876280000|2024-08-05 16:44:40|315.06|313.06|315.29|313.29|315.29|313.29|315.06|313.06|23
1722876290000|2024-08-05 16:44:50|315.28|313.28|315.23|313.23|315.4|313.4|315.12|313.12|31
1722876300000|2024-08-05 16:45:00|315.19|313.19|314.97|312.97|315.19|313.19|314.87|312.87|22
1722876310000|2024-08-05 16:45:10|314.96|312.96|314.41|312.41|314.96|312.96|314.41|312.41|21
1722876320000|2024-08-05 16:45:20|314.42|312.42|314.38|312.38|314.42|312.42|314.33|312.33|18
1722876330000|2024-08-05 16:45:30|314.37|312.37|313.98|311.98|314.37|312.37|313.98|311.98|29
1722876340000|2024-08-05 16:45:40|313.97|311.97|313.7|311.7|314.07|312.07|313.56|311.56|21
1722876350000|2024-08-05 16:45:50|313.73|311.73|313.61|311.61|313.73|311.73|313.61|311.61|16
1722876360000|2024-08-05 16:46:00|313.63|311.63|313.24|311.24|313.67|311.67|313.24|311.24|15
1722876370000|2024-08-05 16:46:10|313.23|311.23|313.23|311.23|313.41|311.41|313.23|311.23|19
1722876380000|2024-08-05 16:46:20|313.22|311.22|312.57|310.57|313.22|311.22|312.39|310.39|23
1722876390000|2024-08-05 16:46:30|312.6|310.6|312.53|310.53|312.75|310.75|312.53|310.53|23
1722876400000|2024-08-05 16:46:40|312.49|310.49|312.47|310.47|312.49|310.49|312.36|310.36|21
1722876410000|2024-08-05 16:46:50|312.48|310.48|312.55|310.55|312.58|310.58|312.47|310.47|19
1722876420000|2024-08-05 16:47:00|312.56|310.56|313.29|311.29|313.29|311.29|312.56|310.56|23
1722876430000|2024-08-05 16:47:10|313.38|311.38|313.35|311.35|313.38|311.38|313.23|311.23|24
1722876440000|2024-08-05 16:47:20|313.36|311.36|313.25|311.25|313.36|311.36|313.08|311.08|22
1722876450000|2024-08-05 16:47:30|313.28|311.28|313.41|311.41|313.48|311.48|313.28|311.28|26
1722876460000|2024-08-05 16:47:40|313.4|311.4|313.66|311.66|313.67|311.67|313.3|311.3|24
1722876470000|2024-08-05 16:47:50|313.69|311.69|313.3|311.3|313.71|311.71|313.3|311.3|25
1722876480000|2024-08-05 16:48:00|313.29|311.29|313.75|311.75|313.75|311.75|313.29|311.29|19
1722876490000|2024-08-05 16:48:10|313.73|311.73|313.69|311.69|313.82|311.82|313.69|311.69|21
1722876500000|2024-08-05 16:48:20|313.68|311.68|313.66|311.66|313.68|311.68|313.4|311.4|21
1722876510000|2024-08-05 16:48:30|313.65|311.65|313.09|311.09|313.66|311.66|313.09|311.09|25
1722876520000|2024-08-05 16:48:40|313.08|311.08|312.99|310.99|313.08|311.08|312.98|310.98|14
1722876530000|2024-08-05 16:48:50|312.98|310.98|313.11|311.11|313.11|311.11|312.96|310.96|14
1722876540000|2024-08-05 16:49:00|313.09|311.09|313.02|311.02|313.18|311.18|312.96|310.96|22
1722876550000|2024-08-05 16:49:10|313.01|311.01|312.64|310.64|313.01|311.01|312.64|310.64|18
1722876560000|2024-08-05 16:49:20|312.63|310.63|312.81|310.81|312.93|310.93|312.62|310.62|28
1722876570000|2024-08-05 16:49:30|312.7|310.7|313.01|311.01|313.01|311.01|312.7|310.7|13
1722876580000|2024-08-05 16:49:40|313.05|311.05|312.88|310.88|313.17|311.17|312.88|310.88|20
1722876590000|2024-08-05 16:49:50|312.86|310.86|312.89|310.89|312.9|310.9|312.7|310.7|15
1722876600000|2024-08-05 16:50:00|312.92|310.92|313.32|311.32|313.32|311.32|312.92|310.92|26
1722876610000|2024-08-05 16:50:10|313.12|311.12|312.95|310.95|313.27|311.27|312.93|310.93|29
1722876620000|2024-08-05 16:50:20|313.04|311.04|313.07|311.07|313.29|311.29|313.02|311.02|30
1722876630000|2024-08-05 16:50:30|313.15|311.15|312.78|310.78|313.17|311.17|312.78|310.78|30
1722876640000|2024-08-05 16:50:40|312.72|310.72|313.04|311.04|313.12|311.12|312.72|310.72|32
1722876650000|2024-08-05 16:50:50|313.06|311.06|313.41|311.41|313.52|311.52|313.06|311.06|26
1722876660000|2024-08-05 16:51:00|313.42|311.42|313.87|311.87|313.87|311.87|313.42|311.42|24
1722876670000|2024-08-05 16:51:10|313.84|311.84|313.47|311.47|313.85|311.85|313.47|311.47|29
1722876680000|2024-08-05 16:51:20|313.51|311.51|313.18|311.18|313.51|311.51|313.15|311.15|24
1722876690000|2024-08-05 16:51:30|313.16|311.16|313.49|311.49|313.53|311.53|313.14|311.14|24
1722876700000|2024-08-05 16:51:40|313.51|311.51|313.84|311.84|313.87|311.87|313.51|311.51|25
1722876710000|2024-08-05 16:51:50|313.85|311.85|313.46|311.46|313.89|311.89|313.45|311.45|23
1722876720000|2024-08-05 16:52:00|313.51|311.51|313.77|311.77|313.86|311.86|313.51|311.51|22
1722876730000|2024-08-05 16:52:10|313.71|311.71|313.81|311.81|313.82|311.82|313.59|311.59|25
1722876740000|2024-08-05 16:52:20|313.82|311.82|314.21|312.21|314.21|312.21|313.82|311.82|21
1722876750000|2024-08-05 16:52:30|314.2|312.2|313.88|311.88|314.2|312.2|313.83|311.83|24
1722876760000|2024-08-05 16:52:40|313.89|311.89|313.78|311.78|313.89|311.89|313.73|311.73|30
1722876770000|2024-08-05 16:52:50|313.75|311.75|313.83|311.83|313.83|311.83|313.6|311.6|19
1722876780000|2024-08-05 16:53:00|313.84|311.84|313.78|311.78|313.9|311.9|313.7|311.7|20
1722876790000|2024-08-05 16:53:10|313.87|311.87|313.86|311.86|314.1|312.1|313.72|311.72|33
1722876800000|2024-08-05 16:53:20|313.88|311.88|314.19|312.19|314.19|312.19|313.88|311.88|33
1722876810000|2024-08-05 16:53:30|314.22|312.22|313.91|311.91|314.22|312.22|313.79|311.79|25
1722876820000|2024-08-05 16:53:40|313.9|311.9|313.67|311.67|313.9|311.9|313.67|311.67|20
1722876830000|2024-08-05 16:53:50|313.65|311.65|313.73|311.73|313.78|311.78|313.63|311.63|22
1722876840000|2024-08-05 16:54:00|313.72|311.72|313.58|311.58|313.78|311.78|313.53|311.53|29
1722876850000|2024-08-05 16:54:10|313.59|311.59|313.67|311.67|313.72|311.72|313.56|311.56|31
1722876860000|2024-08-05 16:54:20|313.62|311.62|313.52|311.52|313.69|311.69|313.47|311.47|28
1722876870000|2024-08-05 16:54:30|313.53|311.53|313.51|311.51|313.56|311.56|313.37|311.37|25
1722876880000|2024-08-05 16:54:40|313.49|311.49|313.07|311.07|313.49|311.49|313.05|311.05|18
1722876890000|2024-08-05 16:54:50|313.08|311.08|313.31|311.31|313.39|311.39|313.07|311.07|22
1722876900000|2024-08-05 16:55:00|313.29|311.29|313.73|311.73|313.79|311.79|313.29|311.29|23
1722876910000|2024-08-05 16:55:10|313.74|311.74|313.77|311.77|313.78|311.78|313.62|311.62|23
1722876920000|2024-08-05 16:55:20|313.76|311.76|313.96|311.96|313.99|311.99|313.65|311.65|33
1722876930000|2024-08-05 16:55:30|313.97|311.97|313.77|311.77|313.97|311.97|313.54|311.54|30
1722876940000|2024-08-05 16:55:40|313.76|311.76|313.65|311.65|313.79|311.79|313.59|311.59|31
1722876950000|2024-08-05 16:55:50|313.62|311.62|313.28|311.28|313.65|311.65|313.16|311.16|24
1722876960000|2024-08-05 16:56:00|313.27|311.27|313.38|311.38|313.43|311.43|313.19|311.19|26
1722876970000|2024-08-05 16:56:10|313.32|311.32|313.12|311.12|313.33|311.33|313.09|311.09|18
1722876980000|2024-08-05 16:56:20|313.11|311.11|312.86|310.86|313.12|311.12|312.66|310.66|23
1722876990000|2024-08-05 16:56:30|312.83|310.83|312.77|310.77|312.98|310.98|312.68|310.68|22
1722877000000|2024-08-05 16:56:40|312.76|310.76|312.85|310.85|312.92|310.92|312.59|310.59|18
1722877010000|2024-08-05 16:56:50|312.8|310.8|312.35|310.35|312.81|310.81|312.32|310.32|24
1722877020000|2024-08-05 16:57:00|312.38|310.38|312.7|310.7|312.71|310.71|312.22|310.22|28
1722877030000|2024-08-05 16:57:10|312.72|310.72|312.77|310.77|312.93|310.93|312.7|310.7|29
1722877040000|2024-08-05 16:57:20|312.87|310.87|312.88|310.88|312.9|310.9|312.7|310.7|22
1722877050000|2024-08-05 16:57:30|312.87|310.87|312.83|310.83|312.96|310.96|312.71|310.71|25
1722877060000|2024-08-05 16:57:40|312.82|310.82|312.79|310.79|313.01|311.01|312.72|310.72|26
1722877070000|2024-08-05 16:57:50|312.8|310.8|312.64|310.64|313.04|311.04|312.64|310.64|23
1722877080000|2024-08-05 16:58:00|312.63|310.63|312.65|310.65|312.92|310.92|312.63|310.63|28
1722877090000|2024-08-05 16:58:10|312.64|310.64|312.63|310.63|312.74|310.74|312.59|310.59|25
1722877100000|2024-08-05 16:58:20|312.64|310.64|312.45|310.45|312.66|310.66|312.45|310.45|23
1722877110000|2024-08-05 16:58:30|312.44|310.44|312.23|310.23|312.45|310.45|312.23|310.23|24
1722877120000|2024-08-05 16:58:40|312.22|310.22|311.6|309.6|312.22|310.22|311.6|309.6|20
1722877130000|2024-08-05 16:58:50|311.55|309.55|312.03|310.03|312.06|310.06|311.55|309.55|23
1722877140000|2024-08-05 16:59:00|312.07|310.07|312.47|310.47|312.47|310.47|312.05|310.05|21
1722877150000|2024-08-05 16:59:10|312.48|310.48|312.49|310.49|312.49|310.49|312.26|310.26|25
1722877160000|2024-08-05 16:59:20|312.48|310.48|312.46|310.46|312.51|310.51|312.38|310.38|16
1722877170000|2024-08-05 16:59:30|312.45|310.45|312.4|310.4|312.45|310.45|312.35|310.35|16
1722877180000|2024-08-05 16:59:40|312.38|310.38|312.57|310.57|312.58|310.58|312.38|310.38|4
1722877190000|2024-08-05 16:59:50|312.43|310.43|312.4|310.4|312.43|310.43|312.4|310.4|3
1722877200000|2024-08-05 17:00:00|312.38|310.38|312.69|310.69|312.71|310.71|312.38|310.38|19
1722877210000|2024-08-05 17:00:10|312.71|310.71|313.02|311.02|313.02|311.02|312.71|310.71|28
1722877220000|2024-08-05 17:00:20|313.01|311.01|313.14|311.14|313.14|311.14|312.96|310.96|18
1722877230000|2024-08-05 17:00:30|313.18|311.18|313.91|311.91|313.91|311.91|313.18|311.18|29
1722877240000|2024-08-05 17:00:40|313.88|311.88|313.62|311.62|313.88|311.88|313.43|311.43|22
1722877250000|2024-08-05 17:00:50|313.64|311.64|313.49|311.49|314.04|312.04|313.46|311.46|32
1722877260000|2024-08-05 17:01:00|313.48|311.48|313.02|311.02|313.48|311.48|313.02|311.02|25
1722877270000|2024-08-05 17:01:10|313|311|312.59|310.59|313|311|312.54|310.54|18
1722877280000|2024-08-05 17:01:20|312.61|310.61|313.25|311.25|313.25|311.25|312.61|310.61|28
1722877290000|2024-08-05 17:01:30|313.26|311.26|313.42|311.42|313.47|311.47|313.26|311.26|25
1722877300000|2024-08-05 17:01:40|313.4|311.4|312.76|310.76|313.4|311.4|312.75|310.75|24
1722877310000|2024-08-05 17:01:50|312.75|310.75|312.83|310.83|312.96|310.96|312.6|310.6|25
1722877320000|2024-08-05 17:02:00|312.82|310.82|313.18|311.18|313.22|311.22|312.76|310.76|28
1722877330000|2024-08-05 17:02:10|313.17|311.17|313.08|311.08|313.19|311.19|313.04|311.04|21
1722877340000|2024-08-05 17:02:20|313.22|311.22|312.95|310.95|313.23|311.23|312.95|310.95|19
1722877350000|2024-08-05 17:02:30|312.91|310.91|312.75|310.75|312.91|310.91|312.68|310.68|17
1722877360000|2024-08-05 17:02:40|312.73|310.73|312.41|310.41|312.75|310.75|312.34|310.34|19
1722877370000|2024-08-05 17:02:50|312.39|310.39|312.85|310.85|312.92|310.92|312.39|310.39|35
1722877380000|2024-08-05 17:03:00|312.83|310.83|312.17|310.17|312.83|310.83|312.17|310.17|29
1722877390000|2024-08-05 17:03:10|312.19|310.19|312.42|310.42|312.54|310.54|312.16|310.16|28
1722877400000|2024-08-05 17:03:20|312.46|310.46|312.95|310.95|312.98|310.98|312.46|310.46|30
1722877410000|2024-08-05 17:03:30|312.96|310.96|313.16|311.16|313.19|311.19|312.87|310.87|29
1722877420000|2024-08-05 17:03:40|313.18|311.18|313.01|311.01|313.21|311.21|312.97|310.97|32
1722877430000|2024-08-05 17:03:50|313.05|311.05|313.06|311.06|313.12|311.12|313.01|311.01|16
1722877440000|2024-08-05 17:04:00|313.09|311.09|313.3|311.3|313.34|311.34|313.02|311.02|20
1722877450000|2024-08-05 17:04:10|313.31|311.31|313.32|311.32|313.58|311.58|313.14|311.14|26
1722877460000|2024-08-05 17:04:20|313.31|311.31|312.99|310.99|313.31|311.31|312.95|310.95|28
1722877470000|2024-08-05 17:04:30|312.93|310.93|312.72|310.72|312.93|310.93|312.59|310.59|28
1722877480000|2024-08-05 17:04:40|312.73|310.73|312.71|310.71|313|311|312.6|310.6|34
1722877490000|2024-08-05 17:04:50|312.87|310.87|313.06|311.06|313.27|311.27|312.87|310.87|29
1722877500000|2024-08-05 17:05:00|313.1|311.1|313.41|311.41|313.44|311.44|313.06|311.06|27
1722877510000|2024-08-05 17:05:10|313.44|311.44|313.47|311.47|313.57|311.57|313.33|311.33|30
1722877520000|2024-08-05 17:05:20|313.46|311.46|313.44|311.44|313.65|311.65|313.44|311.44|29
1722877530000|2024-08-05 17:05:30|313.41|311.41|313.58|311.58|313.58|311.58|313.31|311.31|30
1722877540000|2024-08-05 17:05:40|313.55|311.55|313.88|311.88|313.91|311.91|313.47|311.47|24
1722877550000|2024-08-05 17:05:50|313.87|311.87|313.68|311.68|313.92|311.92|313.64|311.64|25
1722877560000|2024-08-05 17:06:00|313.71|311.71|313.72|311.72|313.74|311.74|313.67|311.67|22
1722877570000|2024-08-05 17:06:10|313.77|311.77|312.75|310.75|313.9|311.9|312.71|310.71|35
1722877580000|2024-08-05 17:06:20|312.65|310.65|312.82|310.82|312.89|310.89|312.6|310.6|30
1722877590000|2024-08-05 17:06:30|312.81|310.81|312.53|310.53|312.81|310.81|312.53|310.53|27
1722877600000|2024-08-05 17:06:40|312.52|310.52|311.87|309.87|312.52|310.52|311.87|309.87|23
1722877610000|2024-08-05 17:06:50|311.75|309.75|312.05|310.05|312.05|310.05|311.67|309.67|32
1722877620000|2024-08-05 17:07:00|312.06|310.06|312.01|310.01|312.16|310.16|311.96|309.96|32
1722877630000|2024-08-05 17:07:10|312.02|310.02|311.63|309.63|312.04|310.04|311.62|309.62|31
1722877640000|2024-08-05 17:07:20|311.6|309.6|311.44|309.44|311.69|309.69|311.44|309.44|10
1722877650000|2024-08-05 17:07:30|311.35|309.35|311.3|309.3|311.52|309.52|311.19|309.19|30
1722877660000|2024-08-05 17:07:40|311.34|309.34|311.37|309.37|311.37|309.37|311.05|309.05|26
1722877670000|2024-08-05 17:07:50|311.36|309.36|311.25|309.25|311.39|309.39|311.25|309.25|31
1722877680000|2024-08-05 17:08:00|311.28|309.28|311.91|309.91|312.04|310.04|311.22|309.22|27
1722877690000|2024-08-05 17:08:10|311.88|309.88|311.35|309.35|311.88|309.88|311.35|309.35|31
1722877700000|2024-08-05 17:08:20|311.37|309.37|312.12|310.12|312.12|310.12|311.37|309.37|32
1722877710000|2024-08-05 17:08:30|312.15|310.15|312.23|310.23|312.36|310.36|311.93|309.93|31
1722877720000|2024-08-05 17:08:40|312.21|310.21|311.99|309.99|312.21|310.21|311.86|309.86|29
1722877730000|2024-08-05 17:08:50|312.03|310.03|312.3|310.3|312.3|310.3|312.03|310.03|20
1722877740000|2024-08-05 17:09:00|312.29|310.29|312.4|310.4|312.4|310.4|311.89|309.89|31
1722877750000|2024-08-05 17:09:10|312.49|310.49|312.78|310.78|312.78|310.78|312.42|310.42|29
1722877760000|2024-08-05 17:09:20|312.85|310.85|312.77|310.77|313.01|311.01|312.76|310.76|25
1722877770000|2024-08-05 17:09:30|312.83|310.83|313.04|311.04|313.04|311.04|312.79|310.79|24
1722877780000|2024-08-05 17:09:40|313.02|311.02|312.65|310.65|313.05|311.05|312.46|310.46|28
1722877790000|2024-08-05 17:09:50|312.66|310.66|312.46|310.46|312.73|310.73|312.37|310.37|36
1722877800000|2024-08-05 17:10:00|312.45|310.45|313.14|311.14|313.14|311.14|312.38|310.38|23
1722877810000|2024-08-05 17:10:10|313.13|311.13|313.72|311.72|313.72|311.72|313.13|311.13|28
1722877820000|2024-08-05 17:10:20|313.73|311.73|313.61|311.61|313.8|311.8|313.38|311.38|31
1722877830000|2024-08-05 17:10:30|313.59|311.59|313.12|311.12|313.59|311.59|313.07|311.07|30
1722877840000|2024-08-05 17:10:40|313.16|311.16|313.43|311.43|313.43|311.43|313.11|311.11|25
1722877850000|2024-08-05 17:10:50|313.41|311.41|313.3|311.3|313.54|311.54|313.3|311.3|30
1722877860000|2024-08-05 17:11:00|313.41|311.41|313.06|311.06|313.41|311.41|312.93|310.93|33
1722877870000|2024-08-05 17:11:10|313.05|311.05|313.2|311.2|313.25|311.25|312.94|310.94|31
1722877880000|2024-08-05 17:11:20|313.23|311.23|313.63|311.63|313.64|311.64|313.23|311.23|26
1722877890000|2024-08-05 17:11:30|313.65|311.65|313.8|311.8|313.8|311.8|313.64|311.64|21
1722877900000|2024-08-05 17:11:40|314.1|312.1|314.36|312.36|314.64|312.64|314.02|312.02|28
1722877910000|2024-08-05 17:11:50|314.21|312.21|314.03|312.03|314.32|312.32|314.03|312.03|27
1722877920000|2024-08-05 17:12:00|314.01|312.01|313.64|311.64|314.01|312.01|313.64|311.64|31
1722877930000|2024-08-05 17:12:10|313.62|311.62|313.78|311.78|313.79|311.79|313.57|311.57|19
1722877940000|2024-08-05 17:12:20|313.75|311.75|314.47|312.47|314.47|312.47|313.75|311.75|30
1722877950000|2024-08-05 17:12:30|314.55|312.55|314.61|312.61|314.67|312.67|314.43|312.43|24
1722877960000|2024-08-05 17:12:40|314.55|312.55|313.98|311.98|314.59|312.59|313.98|311.98|35
1722877970000|2024-08-05 17:12:50|314|312|314.1|312.1|314.25|312.25|314|312|23
1722877980000|2024-08-05 17:13:00|314.2|312.2|314.22|312.22|314.34|312.34|314.11|312.11|29
1722877990000|2024-08-05 17:13:10|314.2|312.2|314.21|312.21|314.43|312.43|314.14|312.14|31
1722878000000|2024-08-05 17:13:20|314.19|312.19|314.12|312.12|314.28|312.28|314.06|312.06|28
1722878010000|2024-08-05 17:13:30|314.03|312.03|313.95|311.95|314.04|312.04|313.78|311.78|27
1722878020000|2024-08-05 17:13:40|313.94|311.94|314.36|312.36|314.41|312.41|313.93|311.93|35
1722878030000|2024-08-05 17:13:50|314.46|312.46|314.16|312.16|314.46|312.46|313.91|311.91|30
1722878040000|2024-08-05 17:14:00|314.12|312.12|313.82|311.82|314.14|312.14|313.73|311.73|30
1722878050000|2024-08-05 17:14:10|313.83|311.83|314.12|312.12|314.27|312.27|313.83|311.83|31
1722878060000|2024-08-05 17:14:20|314.09|312.09|313.96|311.96|314.16|312.16|313.93|311.93|26
1722878070000|2024-08-05 17:14:30|313.93|311.93|313.85|311.85|313.98|311.98|313.77|311.77|21
1722878080000|2024-08-05 17:14:40|313.76|311.76|313.71|311.71|313.88|311.88|313.71|311.71|21
1722878090000|2024-08-05 17:14:50|313.85|311.85|313.81|311.81|313.92|311.92|313.76|311.76|22
1722878100000|2024-08-05 17:15:00|313.8|311.8|313.66|311.66|313.87|311.87|313.63|311.63|28
1722878110000|2024-08-05 17:15:10|313.65|311.65|314.62|312.62|314.62|312.62|313.56|311.56|32
1722878120000|2024-08-05 17:15:20|314.65|312.65|315.01|313.01|315.29|313.29|314.65|312.65|32
1722878130000|2024-08-05 17:15:30|314.99|312.99|314.94|312.94|315.13|313.13|314.84|312.84|34
1722878140000|2024-08-05 17:15:40|315.01|313.01|315|313|315.33|313.33|314.88|312.88|35
1722878150000|2024-08-05 17:15:50|314.89|312.89|314.77|312.77|315.03|313.03|314.62|312.62|33
1722878160000|2024-08-05 17:16:00|314.8|312.8|314.62|312.62|314.8|312.8|314.49|312.49|32
1722878170000|2024-08-05 17:16:10|314.59|312.59|314.7|312.7|314.72|312.72|314.38|312.38|34
1722878180000|2024-08-05 17:16:20|314.67|312.67|314.89|312.89|315.02|313.02|314.65|312.65|27
1722878190000|2024-08-05 17:16:30|314.94|312.94|314.58|312.58|314.94|312.94|314.57|312.57|27
1722878200000|2024-08-05 17:16:40|314.56|312.56|314.36|312.36|314.58|312.58|314.36|312.36|28
1722878210000|2024-08-05 17:16:50|314.33|312.33|314.27|312.27|314.33|312.33|314.08|312.08|27
1722878220000|2024-08-05 17:17:00|314.32|312.32|314.5|312.5|314.53|312.53|314.13|312.13|34
1722878230000|2024-08-05 17:17:10|314.49|312.49|314.15|312.15|314.49|312.49|314.15|312.15|31
1722878240000|2024-08-05 17:17:20|314.19|312.19|314.69|312.69|314.69|312.69|314.02|312.02|32
1722878250000|2024-08-05 17:17:30|314.66|312.66|314.53|312.53|314.71|312.71|314.43|312.43|34
1722878260000|2024-08-05 17:17:40|314.49|312.49|314.49|312.49|314.49|312.49|314.28|312.28|31
1722878270000|2024-08-05 17:17:50|314.46|312.46|314.58|312.58|314.66|312.66|314.25|312.25|28
1722878280000|2024-08-05 17:18:00|314.57|312.57|314.13|312.13|314.57|312.57|314.13|312.13|32
1722878290000|2024-08-05 17:18:10|314.06|312.06|313.73|311.73|314.17|312.17|313.73|311.73|33
1722878300000|2024-08-05 17:18:20|313.77|311.77|314.22|312.22|314.24|312.24|313.77|311.77|20
1722878310000|2024-08-05 17:18:30|314.23|312.23|314.67|312.67|314.68|312.68|314.23|312.23|34
1722878320000|2024-08-05 17:18:40|314.71|312.71|314.15|312.15|314.71|312.71|314.15|312.15|33
1722878330000|2024-08-05 17:18:50|314.13|312.13|314.14|312.14|314.28|312.28|313.98|311.98|23
1722878340000|2024-08-05 17:19:00|314.12|312.12|314.01|312.01|314.32|312.32|313.96|311.96|26
1722878350000|2024-08-05 17:19:10|314.03|312.03|314.28|312.28|314.54|312.54|314|312|27
1722878360000|2024-08-05 17:19:20|314.29|312.29|314.28|312.28|314.42|312.42|314.27|312.27|20
1722878370000|2024-08-05 17:19:30|314.26|312.26|314|312|314.27|312.27|313.99|311.99|18
1722878380000|2024-08-05 17:19:40|314.01|312.01|314.31|312.31|314.43|312.43|314.01|312.01|34
1722878390000|2024-08-05 17:19:50|314.32|312.32|313.92|311.92|314.34|312.34|313.89|311.89|28
1722878400000|2024-08-05 17:20:00|313.93|311.93|314.01|312.01|314.01|312.01|313.8|311.8|27
1722878410000|2024-08-05 17:20:10|314.04|312.04|314.43|312.43|314.55|312.55|314.04|312.04|34
1722878420000|2024-08-05 17:20:20|314.44|312.44|314.53|312.53|314.75|312.75|314.4|312.4|30
1722878430000|2024-08-05 17:20:30|314.52|312.52|314.35|312.35|314.7|312.7|314.31|312.31|31
1722878440000|2024-08-05 17:20:40|314.42|312.42|314.19|312.19|314.42|312.42|314.02|312.02|26
1722878450000|2024-08-05 17:20:50|314.18|312.18|314.28|312.28|314.44|312.44|314.15|312.15|29
1722878460000|2024-08-05 17:21:00|314.26|312.26|314.72|312.72|314.75|312.75|314.26|312.26|33
1722878470000|2024-08-05 17:21:10|314.71|312.71|314.29|312.29|314.71|312.71|314.27|312.27|29
1722878480000|2024-08-05 17:21:20|314.21|312.21|314.21|312.21|314.35|312.35|314.17|312.17|26
1722878490000|2024-08-05 17:21:30|314.25|312.25|314.58|312.58|314.72|312.72|314.22|312.22|31
1722878500000|2024-08-05 17:21:40|314.54|312.54|314.61|312.61|314.69|312.69|314.54|312.54|29
1722878510000|2024-08-05 17:21:50|314.63|312.63|314.75|312.75|314.75|312.75|314.57|312.57|26
1722878520000|2024-08-05 17:22:00|314.76|312.76|315.31|313.31|315.46|313.46|314.76|312.76|21
1722878530000|2024-08-05 17:22:10|315.32|313.32|315.38|313.38|315.48|313.48|315.27|313.27|29
1722878540000|2024-08-05 17:22:20|315.55|313.55|316.09|314.09|316.1|314.1|315.55|313.55|31
1722878550000|2024-08-05 17:22:30|316.04|314.04|315.9|313.9|316.13|314.13|315.81|313.81|32
1722878560000|2024-08-05 17:22:40|315.92|313.92|316.29|314.29|316.3|314.3|315.91|313.91|28
1722878570000|2024-08-05 17:22:50|316.32|314.32|316.25|314.25|316.44|314.44|316.25|314.25|26
1722878580000|2024-08-05 17:23:00|316.29|314.29|316.24|314.24|316.3|314.3|316.16|314.16|25
1722878590000|2024-08-05 17:23:10|316.27|314.27|316.33|314.33|316.4|314.4|316.24|314.24|23
1722878600000|2024-08-05 17:23:20|316.32|314.32|316.6|314.6|316.64|314.64|316.26|314.26|21
1722878610000|2024-08-05 17:23:30|316.61|314.61|316.73|314.73|316.78|314.78|316.61|314.61|28
1722878620000|2024-08-05 17:23:40|316.74|314.74|316.61|314.61|316.79|314.79|316.6|314.6|14
1722878630000|2024-08-05 17:23:50|316.62|314.62|316.78|314.78|316.78|314.78|316.58|314.58|20
1722878640000|2024-08-05 17:24:00|316.74|314.74|316.73|314.73|316.79|314.79|316.71|314.71|20
1722878650000|2024-08-05 17:24:10|316.72|314.72|316.38|314.38|316.78|314.78|316.38|314.38|22
1722878660000|2024-08-05 17:24:20|316.37|314.37|316.31|314.31|316.53|314.53|316.29|314.29|27
1722878670000|2024-08-05 17:24:30|316.33|314.33|316.5|314.5|316.6|314.6|316.33|314.33|32
1722878680000|2024-08-05 17:24:40|316.51|314.51|316.3|314.3|316.51|314.51|316.27|314.27|20
1722878690000|2024-08-05 17:24:50|316.31|314.31|316.23|314.23|316.35|314.35|316.16|314.16|27
1722878700000|2024-08-05 17:25:00|316.24|314.24|316.66|314.66|316.72|314.72|316.24|314.24|26
1722878710000|2024-08-05 17:25:10|316.63|314.63|316.16|314.16|316.63|314.63|316.07|314.07|33
1722878720000|2024-08-05 17:25:20|316.09|314.09|316.29|314.29|316.29|314.29|316.07|314.07|28
1722878730000|2024-08-05 17:25:30|316.35|314.35|316.27|314.27|316.36|314.36|316.21|314.21|26
1722878740000|2024-08-05 17:25:40|316.24|314.24|316.08|314.08|316.26|314.26|316.07|314.07|25
1722878750000|2024-08-05 17:25:50|316.12|314.12|316.14|314.14|316.17|314.17|316.08|314.08|24
1722878760000|2024-08-05 17:26:00|316.21|314.21|315.88|313.88|316.24|314.24|315.73|313.73|27
1722878770000|2024-08-05 17:26:10|315.9|313.9|315.88|313.88|315.94|313.94|315.82|313.82|27
1722878780000|2024-08-05 17:26:20|315.89|313.89|315.76|313.76|315.91|313.91|315.72|313.72|29
1722878790000|2024-08-05 17:26:30|315.74|313.74|315.93|313.93|315.97|313.97|315.74|313.74|22
1722878800000|2024-08-05 17:26:40|315.92|313.92|316.08|314.08|316.08|314.08|315.92|313.92|15
1722878810000|2024-08-05 17:26:50|316.12|314.12|316.17|314.17|316.33|314.33|316.12|314.12|24
1722878820000|2024-08-05 17:27:00|316.16|314.16|316|314|316.18|314.18|316|314|29
1722878830000|2024-08-05 17:27:10|316.06|314.06|315.74|313.74|316.08|314.08|315.67|313.67|27
1722878840000|2024-08-05 17:27:20|315.72|313.72|315.53|313.53|315.76|313.76|315.45|313.45|22
1722878850000|2024-08-05 17:27:30|315.55|313.55|315.59|313.59|315.61|313.61|315.49|313.49|24
1722878860000|2024-08-05 17:27:40|315.58|313.58|315.54|313.54|315.82|313.82|315.54|313.54|24
1722878870000|2024-08-05 17:27:50|315.55|313.55|315.74|313.74|315.83|313.83|315.55|313.55|25
1722878880000|2024-08-05 17:28:00|315.73|313.73|315.74|313.74|315.93|313.93|315.67|313.67|26
1722878890000|2024-08-05 17:28:10|315.72|313.72|315.96|313.96|315.96|313.96|315.71|313.71|19
1722878900000|2024-08-05 17:28:20|316|314|315.9|313.9|316.12|314.12|315.84|313.84|31
1722878910000|2024-08-05 17:28:30|315.85|313.85|315.46|313.46|315.87|313.87|315.36|313.36|27
1722878920000|2024-08-05 17:28:40|315.49|313.49|315.49|313.49|315.54|313.54|315.45|313.45|21
1722878930000|2024-08-05 17:28:50|315.48|313.48|315.33|313.33|315.54|313.54|315.32|313.32|20
1722878940000|2024-08-05 17:29:00|315.32|313.32|314.87|312.87|315.36|313.36|314.78|312.78|35
1722878950000|2024-08-05 17:29:10|314.91|312.91|314.47|312.47|314.93|312.93|314.47|312.47|30
1722878960000|2024-08-05 17:29:20|314.34|312.34|314.42|312.42|314.43|312.43|314.24|312.24|29
1722878970000|2024-08-05 17:29:30|314.41|312.41|314.53|312.53|314.57|312.57|314.33|312.33|27
1722878980000|2024-08-05 17:29:40|314.54|312.54|314.84|312.84|314.88|312.88|314.54|312.54|20
1722878990000|2024-08-05 17:29:50|314.88|312.88|314.89|312.89|315.05|313.05|314.86|312.86|28
1722879000000|2024-08-05 17:30:00|314.88|312.88|315.22|313.22|315.22|313.22|314.56|312.56|33
1722879010000|2024-08-05 17:30:10|315.19|313.19|315.51|313.51|315.51|313.51|315.08|313.08|34
1722879020000|2024-08-05 17:30:20|315.46|313.46|315.57|313.57|315.69|313.69|315.46|313.46|30
1722879030000|2024-08-05 17:30:30|315.56|313.56|315.69|313.69|315.75|313.75|315.54|313.54|27
1722879040000|2024-08-05 17:30:40|315.68|313.68|315.31|313.31|315.68|313.68|315.22|313.22|29
1722879050000|2024-08-05 17:30:50|315.38|313.38|315.61|313.61|315.68|313.68|315.35|313.35|24
1722879060000|2024-08-05 17:31:00|315.6|313.6|315.44|313.44|315.63|313.63|315.26|313.26|32
1722879070000|2024-08-05 17:31:10|315.36|313.36|315.34|313.34|315.65|313.65|315.27|313.27|30
1722879080000|2024-08-05 17:31:20|315.33|313.33|315.5|313.5|315.5|313.5|315.2|313.2|30
1722879090000|2024-08-05 17:31:30|315.57|313.57|315.97|313.97|316|314|315.57|313.57|26
1722879100000|2024-08-05 17:31:40|316.02|314.02|316.17|314.17|316.32|314.32|316.02|314.02|28
1722879110000|2024-08-05 17:31:50|316.23|314.23|316.6|314.6|316.6|314.6|316.23|314.23|27
1722879120000|2024-08-05 17:32:00|316.62|314.62|316.25|314.25|317.06|315.06|316.25|314.25|30
1722879130000|2024-08-05 17:32:10|316.27|314.27|316.02|314.02|316.35|314.35|315.96|313.96|31
1722879140000|2024-08-05 17:32:20|316.01|314.01|316.12|314.12|316.28|314.28|315.98|313.98|23
1722879150000|2024-08-05 17:32:30|316.14|314.14|316.03|314.03|316.27|314.27|316.03|314.03|27
1722879160000|2024-08-05 17:32:40|316.05|314.05|315.72|313.72|316.07|314.07|315.67|313.67|30
1722879170000|2024-08-05 17:32:50|315.71|313.71|315.92|313.92|315.92|313.92|315.71|313.71|19
1722879180000|2024-08-05 17:33:00|315.89|313.89|315.54|313.54|315.89|313.89|315.4|313.4|25
1722879190000|2024-08-05 17:33:10|315.61|313.61|315.85|313.85|315.9|313.9|315.53|313.53|34
1722879200000|2024-08-05 17:33:20|315.83|313.83|315.93|313.93|315.94|313.94|315.83|313.83|25
1722879210000|2024-08-05 17:33:30|315.96|313.96|315.62|313.62|316.01|314.01|315.62|313.62|19
1722879220000|2024-08-05 17:33:40|315.78|313.78|315.81|313.81|316|314|315.61|313.61|22
1722879230000|2024-08-05 17:33:50|315.83|313.83|316.24|314.24|316.24|314.24|315.83|313.83|25
1722879240000|2024-08-05 17:34:00|316.31|314.31|316.37|314.37|316.39|314.39|316.23|314.23|17
1722879250000|2024-08-05 17:34:10|316.32|314.32|316.16|314.16|316.39|314.39|316.16|314.16|17
1722879260000|2024-08-05 17:34:20|316.18|314.18|316.66|314.66|316.69|314.69|316.18|314.18|21
1722879270000|2024-08-05 17:34:30|316.65|314.65|316.37|314.37|316.66|314.66|316.34|314.34|27
1722879280000|2024-08-05 17:34:40|316.36|314.36|316.48|314.48|316.61|314.61|316.36|314.36|26
1722879290000|2024-08-05 17:34:50|316.47|314.47|316.56|314.56|316.57|314.57|316.42|314.42|28
1722879300000|2024-08-05 17:35:00|316.55|314.55|315.91|313.91|316.55|314.55|315.91|313.91|30
1722879310000|2024-08-05 17:35:10|315.85|313.85|314.03|312.03|316|314|313.99|311.99|31
1722879320000|2024-08-05 17:35:20|313.45|311.45|312.29|310.29|313.45|311.45|312.29|310.29|34
1722879330000|2024-08-05 17:35:30|312.32|310.32|312.95|310.95|312.97|310.97|312.32|310.32|24
1722879340000|2024-08-05 17:35:40|312.97|310.97|312.82|310.82|313.1|311.1|312.71|310.71|25
1722879350000|2024-08-05 17:35:50|312.83|310.83|313.14|311.14|313.17|311.17|312.83|310.83|33
1722879360000|2024-08-05 17:36:00|313.13|311.13|313.46|311.46|313.61|311.61|313.01|311.01|28
1722879370000|2024-08-05 17:36:10|313.47|311.47|313.41|311.41|313.47|311.47|313.12|311.12|36
1722879380000|2024-08-05 17:36:20|313.4|311.4|312.87|310.87|313.4|311.4|312.73|310.73|25
1722879390000|2024-08-05 17:36:30|312.91|310.91|313.41|311.41|313.5|311.5|312.81|310.81|27
1722879400000|2024-08-05 17:36:40|313.45|311.45|313.6|311.6|313.6|311.6|313.39|311.39|31
1722879410000|2024-08-05 17:36:50|313.61|311.61|313.58|311.58|313.64|311.64|313.5|311.5|19
1722879420000|2024-08-05 17:37:00|313.57|311.57|313.17|311.17|313.58|311.58|313.17|311.17|28
1722879430000|2024-08-05 17:37:10|313.15|311.15|312.91|310.91|313.15|311.15|312.84|310.84|34
1722879440000|2024-08-05 17:37:20|312.88|310.88|312.8|310.8|312.91|310.91|312.66|310.66|36
1722879450000|2024-08-05 17:37:30|312.77|310.77|312.61|310.61|312.81|310.81|312.56|310.56|26
1722879460000|2024-08-05 17:37:40|312.62|310.62|312.62|310.62|312.71|310.71|312.57|310.57|23
1722879470000|2024-08-05 17:37:50|312.65|310.65|312.65|310.65|312.67|310.67|312.5|310.5|25
1722879480000|2024-08-05 17:38:00|312.69|310.69|312.78|310.78|312.98|310.98|312.69|310.69|28
1722879490000|2024-08-05 17:38:10|312.77|310.77|312.3|310.3|312.79|310.79|312.3|310.3|28
1722879500000|2024-08-05 17:38:20|312.34|310.34|312.51|310.51|312.51|310.51|312.07|310.07|29
1722879510000|2024-08-05 17:38:30|312.5|310.5|312.6|310.6|312.78|310.78|312.46|310.46|26
1722879520000|2024-08-05 17:38:40|312.65|310.65|312.67|310.67|312.79|310.79|312.65|310.65|26
1722879530000|2024-08-05 17:38:50|312.65|310.65|312.92|310.92|312.95|310.95|312.65|310.65|29
1722879540000|2024-08-05 17:39:00|312.89|310.89|312.63|310.63|312.89|310.89|312.49|310.49|33
1722879550000|2024-08-05 17:39:10|312.62|310.62|312.04|310.04|312.63|310.63|312.01|310.01|32
1722879560000|2024-08-05 17:39:20|312.06|310.06|312.22|310.22|312.25|310.25|312|310|23
1722879570000|2024-08-05 17:39:30|312.21|310.21|312.32|310.32|312.32|310.32|312.19|310.19|20
1722879580000|2024-08-05 17:39:40|312.38|310.38|312.33|310.33|312.49|310.49|312.33|310.33|20
1722879590000|2024-08-05 17:39:50|312.35|310.35|312.59|310.59|312.64|310.64|312.35|310.35|12
1722879600000|2024-08-05 17:40:00|312.63|310.63|312.8|310.8|312.86|310.86|312.63|310.63|31
1722879610000|2024-08-05 17:40:10|312.85|310.85|312.68|310.68|312.98|310.98|312.61|310.61|35
1722879620000|2024-08-05 17:40:20|312.69|310.69|312.9|310.9|313.03|311.03|312.68|310.68|27
1722879630000|2024-08-05 17:40:30|312.89|310.89|312.72|310.72|312.89|310.89|312.59|310.59|24
1722879640000|2024-08-05 17:40:40|312.77|310.77|312.64|310.64|312.77|310.77|312.58|310.58|21
1722879650000|2024-08-05 17:40:50|312.63|310.63|312.89|310.89|312.89|310.89|312.63|310.63|17
1722879660000|2024-08-05 17:41:00|312.88|310.88|312.86|310.86|313.08|311.08|312.86|310.86|30
1722879670000|2024-08-05 17:41:10|312.82|310.82|313.04|311.04|313.07|311.07|312.71|310.71|30
1722879680000|2024-08-05 17:41:20|313.03|311.03|312.83|310.83|313.03|311.03|312.7|310.7|27
1722879690000|2024-08-05 17:41:30|312.82|310.82|312.9|310.9|312.9|310.9|312.77|310.77|18
1722879700000|2024-08-05 17:41:40|312.91|310.91|312.48|310.48|313.05|311.05|312.46|310.46|28
1722879710000|2024-08-05 17:41:50|312.5|310.5|312.73|310.73|312.8|310.8|312.5|310.5|20
1722879720000|2024-08-05 17:42:00|312.71|310.71|312.74|310.74|312.81|310.81|312.55|310.55|28
1722879730000|2024-08-05 17:42:10|312.76|310.76|312.79|310.79|312.9|310.9|312.75|310.75|25
1722879740000|2024-08-05 17:42:20|312.77|310.77|312.77|310.77|312.96|310.96|312.73|310.73|26
1722879750000|2024-08-05 17:42:30|312.75|310.75|312.8|310.8|312.94|310.94|312.65|310.65|26
1722879760000|2024-08-05 17:42:40|312.81|310.81|312.92|310.92|312.99|310.99|312.81|310.81|24
1722879770000|2024-08-05 17:42:50|312.94|310.94|312.79|310.79|312.97|310.97|312.76|310.76|29
1722879780000|2024-08-05 17:43:00|312.81|310.81|313|311|313.1|311.1|312.76|310.76|30
1722879790000|2024-08-05 17:43:10|312.99|310.99|312.81|310.81|313.08|311.08|312.75|310.75|32
1722879800000|2024-08-05 17:43:20|312.79|310.79|312.65|310.65|312.8|310.8|312.42|310.42|33
1722879810000|2024-08-05 17:43:30|312.67|310.67|312.57|310.57|312.67|310.67|312.43|310.43|28
1722879820000|2024-08-05 17:43:40|312.55|310.55|312.69|310.69|312.69|310.69|312.54|310.54|24
1722879830000|2024-08-05 17:43:50|312.68|310.68|312.62|310.62|312.74|310.74|312.62|310.62|13
1722879840000|2024-08-05 17:44:00|312.64|310.64|312.84|310.84|312.87|310.87|312.44|310.44|28
1722879850000|2024-08-05 17:44:10|312.85|310.85|312.63|310.63|312.87|310.87|312.61|310.61|21
1722879860000|2024-08-05 17:44:20|312.67|310.67|312.71|310.71|312.75|310.75|312.66|310.66|18
1722879870000|2024-08-05 17:44:30|312.74|310.74|312.87|310.87|312.87|310.87|312.72|310.72|15
1722879880000|2024-08-05 17:44:40|312.81|310.81|312.75|310.75|312.81|310.81|312.68|310.68|17
1722879890000|2024-08-05 17:44:50|312.73|310.73|313.06|311.06|313.08|311.08|312.67|310.67|27
1722879900000|2024-08-05 17:45:00|313.04|311.04|312.86|310.86|313.17|311.17|312.86|310.86|16
1722879910000|2024-08-05 17:45:10|312.87|310.87|312.49|310.49|312.89|310.89|312.49|310.49|30
1722879920000|2024-08-05 17:45:20|312.48|310.48|312.16|310.16|312.48|310.48|312.16|310.16|28
1722879930000|2024-08-05 17:45:30|312.15|310.15|312.18|310.18|312.33|310.33|312.13|310.13|23
1722879940000|2024-08-05 17:45:40|312.14|310.14|311.89|309.89|312.2|310.2|311.89|309.89|21
1722879950000|2024-08-05 17:45:50|311.78|309.78|311.58|309.58|311.78|309.78|311.39|309.39|23
1722879960000|2024-08-05 17:46:00|311.52|309.52|311.9|309.9|311.9|309.9|311.4|309.4|31
1722879970000|2024-08-05 17:46:10|311.94|309.94|312.32|310.32|312.38|310.38|311.94|309.94|24
1722879980000|2024-08-05 17:46:20|312.34|310.34|311.72|309.72|312.35|310.35|311.63|309.63|33
1722879990000|2024-08-05 17:46:30|311.7|309.7|311.44|309.44|311.7|309.7|311.35|309.35|24
1722880000000|2024-08-05 17:46:40|311.42|309.42|310.49|308.49|311.42|309.42|310.49|308.49|27
1722880010000|2024-08-05 17:46:50|310.5|308.5|310.74|308.74|310.88|308.88|310.5|308.5|26
1722880020000|2024-08-05 17:47:00|310.77|308.77|310.7|308.7|310.88|308.88|310.49|308.49|26
1722880030000|2024-08-05 17:47:10|310.68|308.68|311.06|309.06|311.08|309.08|310.68|308.68|34
1722880040000|2024-08-05 17:47:20|311.04|309.04|311.35|309.35|311.39|309.39|311.04|309.04|22
1722880050000|2024-08-05 17:47:30|311.38|309.38|311.48|309.48|311.5|309.5|311.34|309.34|25
1722880060000|2024-08-05 17:47:40|311.5|309.5|311.5|309.5|311.56|309.56|311.44|309.44|23
1722880070000|2024-08-05 17:47:50|311.45|309.45|311.45|309.45|311.48|309.48|311.37|309.37|21
1722880080000|2024-08-05 17:48:00|311.44|309.44|311.84|309.84|311.84|309.84|311.44|309.44|24
1722880090000|2024-08-05 17:48:10|311.85|309.85|311.63|309.63|311.98|309.98|311.55|309.55|34
1722880100000|2024-08-05 17:48:20|311.59|309.59|312.28|310.28|312.28|310.28|311.59|309.59|26
1722880110000|2024-08-05 17:48:30|312.26|310.26|312.52|310.52|312.52|310.52|312.26|310.26|17
1722880120000|2024-08-05 17:48:40|312.51|310.51|312.51|310.51|312.51|310.51|312.43|310.43|12
1722880130000|2024-08-05 17:48:50|312.52|310.52|313.03|311.03|313.16|311.16|312.52|310.52|20
1722880140000|2024-08-05 17:49:00|312.98|310.98|312.84|310.84|312.98|310.98|312.54|310.54|33
1722880150000|2024-08-05 17:49:10|312.85|310.85|313.73|311.73|313.78|311.78|312.67|310.67|31
1722880160000|2024-08-05 17:49:20|313.64|311.64|313.99|311.99|314.1|312.1|313.64|311.64|24
1722880170000|2024-08-05 17:49:30|313.98|311.98|313.89|311.89|313.98|311.98|313.68|311.68|27
1722880180000|2024-08-05 17:49:40|313.81|311.81|313.69|311.69|313.83|311.83|313.69|311.69|24
1722880190000|2024-08-05 17:49:50|313.62|311.62|313.63|311.63|313.75|311.75|313.58|311.58|21
1722880200000|2024-08-05 17:50:00|313.6|311.6|313.42|311.42|313.62|311.62|313.42|311.42|28
1722880210000|2024-08-05 17:50:10|313.46|311.46|313.35|311.35|313.46|311.46|313.31|311.31|20
1722880220000|2024-08-05 17:50:20|313.36|311.36|313.09|311.09|313.41|311.41|313.07|311.07|28
1722880230000|2024-08-05 17:50:30|313.07|311.07|312.77|310.77|313.14|311.14|312.64|310.64|32
1722880240000|2024-08-05 17:50:40|312.81|310.81|312.81|310.81|312.86|310.86|312.76|310.76|22
1722880250000|2024-08-05 17:50:50|312.84|310.84|312.84|310.84|312.9|310.9|312.69|310.69|26
1722880260000|2024-08-05 17:51:00|312.87|310.87|312.58|310.58|312.88|310.88|312.58|310.58|23
1722880270000|2024-08-05 17:51:10|312.59|310.59|312.53|310.53|312.63|310.63|312.45|310.45|22
1722880280000|2024-08-05 17:51:20|312.41|310.41|312.51|310.51|312.64|310.64|312.29|310.29|35
1722880290000|2024-08-05 17:51:30|312.52|310.52|312.86|310.86|313.09|311.09|312.52|310.52|33
1722880300000|2024-08-05 17:51:40|312.92|310.92|312.79|310.79|313.03|311.03|312.79|310.79|27
1722880310000|2024-08-05 17:51:50|312.7|310.7|313.11|311.11|313.11|311.11|312.64|310.64|27
1722880320000|2024-08-05 17:52:00|313.15|311.15|312.98|310.98|313.43|311.43|312.87|310.87|36
1722880330000|2024-08-05 17:52:10|312.94|310.94|313.61|311.61|313.62|311.62|312.94|310.94|29
1722880340000|2024-08-05 17:52:20|313.65|311.65|313.66|311.66|313.66|311.66|313.54|311.54|22
1722880350000|2024-08-05 17:52:30|313.58|311.58|313.35|311.35|313.68|311.68|313.35|311.35|24
1722880360000|2024-08-05 17:52:40|313.26|311.26|313.05|311.05|313.32|311.32|313.05|311.05|27
1722880370000|2024-08-05 17:52:50|313.08|311.08|312.74|310.74|313.18|311.18|312.59|310.59|20
1722880380000|2024-08-05 17:53:00|312.73|310.73|312.64|310.64|312.81|310.81|312.54|310.54|28
1722880390000|2024-08-05 17:53:10|312.62|310.62|313.28|311.28|313.28|311.28|312.62|310.62|27
1722880400000|2024-08-05 17:53:20|313.29|311.29|312.82|310.82|313.29|311.29|312.82|310.82|29
1722880410000|2024-08-05 17:53:30|312.85|310.85|312.86|310.86|312.86|310.86|312.59|310.59|25
1722880420000|2024-08-05 17:53:40|312.87|310.87|313.11|311.11|313.14|311.14|312.87|310.87|31
1722880430000|2024-08-05 17:53:50|313.1|311.1|313.11|311.11|313.13|311.13|312.92|310.92|32
1722880440000|2024-08-05 17:54:00|313.13|311.13|312.92|310.92|313.14|311.14|312.88|310.88|24
1722880450000|2024-08-05 17:54:10|312.94|310.94|313.34|311.34|313.34|311.34|312.82|310.82|27
1722880460000|2024-08-05 17:54:20|313.35|311.35|313.51|311.51|313.58|311.58|313.35|311.35|20
1722880470000|2024-08-05 17:54:30|313.39|311.39|313.48|311.48|313.49|311.49|313.37|311.37|19
1722880480000|2024-08-05 17:54:40|313.54|311.54|313.33|311.33|313.54|311.54|313.33|311.33|16
1722880490000|2024-08-05 17:54:50|313.27|311.27|313.33|311.33|313.33|311.33|313.14|311.14|17
1722880500000|2024-08-05 17:55:00|313.3|311.3|313.19|311.19|313.34|311.34|313.16|311.16|25
1722880510000|2024-08-05 17:55:10|313.18|311.18|313.49|311.49|313.52|311.52|313.15|311.15|26
1722880520000|2024-08-05 17:55:20|313.5|311.5|313.29|311.29|313.53|311.53|313.29|311.29|23
1722880530000|2024-08-05 17:55:30|313.27|311.27|313.13|311.13|313.29|311.29|313.13|311.13|10
1722880540000|2024-08-05 17:55:40|313.18|311.18|313.04|311.04|313.18|311.18|313.04|311.04|12
1722880550000|2024-08-05 17:55:50|312.8|310.8|312.57|310.57|312.8|310.8|312.53|310.53|23
1722880560000|2024-08-05 17:56:00|312.56|310.56|312.68|310.68|312.68|310.68|312.34|310.34|26
1722880570000|2024-08-05 17:56:10|312.61|310.61|312.43|310.43|312.61|310.61|312.36|310.36|28
1722880580000|2024-08-05 17:56:20|312.42|310.42|312.42|310.42|312.54|310.54|312.4|310.4|27
1722880590000|2024-08-05 17:56:30|312.43|310.43|312.07|310.07|312.57|310.57|312.07|310.07|28
1722880600000|2024-08-05 17:56:40|312.08|310.08|312.06|310.06|312.35|310.35|312.06|310.06|25
1722880610000|2024-08-05 17:56:50|312.09|310.09|312.25|310.25|312.29|310.29|311.92|309.92|31
1722880620000|2024-08-05 17:57:00|312.23|310.23|312.43|310.43|312.46|310.46|312.12|310.12|31
1722880630000|2024-08-05 17:57:10|312.47|310.47|312.32|310.32|312.72|310.72|312.28|310.28|30
1722880640000|2024-08-05 17:57:20|312.27|310.27|312.23|310.23|312.35|310.35|312.23|310.23|28
1722880650000|2024-08-05 17:57:30|312.19|310.19|312.16|310.16|312.37|310.37|312.06|310.06|29
1722880660000|2024-08-05 17:57:40|312.2|310.2|311.93|309.93|312.2|310.2|311.91|309.91|29
1722880670000|2024-08-05 17:57:50|311.91|309.91|311.82|309.82|312.1|310.1|311.79|309.79|27
1722880680000|2024-08-05 17:58:00|311.83|309.83|311.49|309.49|311.83|309.83|311.49|309.49|25
1722880690000|2024-08-05 17:58:10|311.51|309.51|311.4|309.4|311.56|309.56|311.27|309.27|25
1722880700000|2024-08-05 17:58:20|311.43|309.43|311.6|309.6|311.63|309.63|311.23|309.23|27
1722880710000|2024-08-05 17:58:30|311.53|309.53|311.44|309.44|311.58|309.58|311.4|309.4|31
1722880720000|2024-08-05 17:58:40|311.42|309.42|311.38|309.38|311.47|309.47|311.34|309.34|20
1722880730000|2024-08-05 17:58:50|311.36|309.36|311.28|309.28|311.42|309.42|311.28|309.28|23
1722880740000|2024-08-05 17:59:00|311.24|309.24|311.19|309.19|311.54|309.54|311.16|309.16|30
1722880750000|2024-08-05 17:59:10|311.18|309.18|311.32|309.32|311.37|309.37|311.18|309.18|19
1722880760000|2024-08-05 17:59:20|311.31|309.31|311.45|309.45|311.55|309.55|311.31|309.31|29
1722880770000|2024-08-05 17:59:30|311.52|309.52|311.7|309.7|311.78|309.78|311.52|309.52|30
1722880780000|2024-08-05 17:59:40|311.71|309.71|311.52|309.52|311.71|309.71|311.52|309.52|23
1722880790000|2024-08-05 17:59:50|311.51|309.51|311.43|309.43|311.52|309.52|311.42|309.42|16
1722880800000|2024-08-05 18:00:00|311.47|309.47|311.07|309.07|311.49|309.49|311.07|309.07|26
1722880810000|2024-08-05 18:00:10|311.06|309.06|310.95|308.95|311.08|309.08|310.86|308.86|16
1722880820000|2024-08-05 18:00:20|311.11|309.11|311.38|309.38|311.46|309.46|311.06|309.06|27
1722880830000|2024-08-05 18:00:30|311.34|309.34|311.21|309.21|311.57|309.57|311.21|309.21|25
1722880840000|2024-08-05 18:00:40|311.2|309.2|310.96|308.96|311.2|309.2|310.96|308.96|16
1722880850000|2024-08-05 18:00:50|310.91|308.91|311.2|309.2|311.21|309.21|310.91|308.91|22
1722880860000|2024-08-05 18:01:00|311.3|309.3|311.53|309.53|311.64|309.64|311.28|309.28|38
1722880870000|2024-08-05 18:01:10|311.52|309.52|311.41|309.41|311.64|309.64|311.41|309.41|28
1722880880000|2024-08-05 18:01:20|311.39|309.39|311.02|309.02|311.39|309.39|310.95|308.95|33
1722880890000|2024-08-05 18:01:30|311.01|309.01|311.02|309.02|311.25|309.25|310.98|308.98|26
1722880900000|2024-08-05 18:01:40|311.05|309.05|311.47|309.47|311.59|309.59|311.04|309.04|25
1722880910000|2024-08-05 18:01:50|311.49|309.49|311.7|309.7|311.72|309.72|311.49|309.49|27
1722880920000|2024-08-05 18:02:00|311.67|309.67|311.81|309.81|311.83|309.83|311.62|309.62|26
1722880930000|2024-08-05 18:02:10|311.82|309.82|311.49|309.49|311.9|309.9|311.49|309.49|29
1722880940000|2024-08-05 18:02:20|311.48|309.48|311.27|309.27|311.48|309.48|311.27|309.27|28
1722880950000|2024-08-05 18:02:30|311.31|309.31|311.16|309.16|311.31|309.31|311.04|309.04|20
1722880960000|2024-08-05 18:02:40|311.21|309.21|311.41|309.41|311.51|309.51|311.17|309.17|28
1722880970000|2024-08-05 18:02:50|311.43|309.43|311.36|309.36|311.49|309.49|311.34|309.34|24
1722880980000|2024-08-05 18:03:00|311.42|309.42|311.51|309.51|311.58|309.58|311.42|309.42|29
1722880990000|2024-08-05 18:03:10|311.55|309.55|311.71|309.71|311.88|309.88|311.55|309.55|27
1722881000000|2024-08-05 18:03:20|311.61|309.61|311.18|309.18|311.61|309.61|311.14|309.14|26
1722881010000|2024-08-05 18:03:30|311.17|309.17|311.17|309.17|311.22|309.22|311.06|309.06|17
1722881020000|2024-08-05 18:03:40|311.18|309.18|311.16|309.16|311.26|309.26|311.14|309.14|24
1722881030000|2024-08-05 18:03:50|311.15|309.15|311.07|309.07|311.15|309.15|310.97|308.97|22
1722881040000|2024-08-05 18:04:00|311.03|309.03|311.14|309.14|311.26|309.26|310.99|308.99|35
1722881050000|2024-08-05 18:04:10|311.15|309.15|311.37|309.37|311.5|309.5|311.15|309.15|24
1722881060000|2024-08-05 18:04:20|311.38|309.38|311.46|309.46|311.51|309.51|311.23|309.23|18
1722881070000|2024-08-05 18:04:30|311.47|309.47|311.52|309.52|311.52|309.52|311.45|309.45|13
1722881080000|2024-08-05 18:04:40|311.53|309.53|311.51|309.51|311.55|309.55|311.51|309.51|9
1722881090000|2024-08-05 18:04:50|311.52|309.52|311.56|309.56|311.59|309.59|311.52|309.52|14
1722881100000|2024-08-05 18:05:00|311.69|309.69|311.61|309.61|312.02|310.02|311.61|309.61|21
1722881110000|2024-08-05 18:05:10|311.62|309.62|311.56|309.56|311.7|309.7|311.54|309.54|20
1722881120000|2024-08-05 18:05:20|311.55|309.55|311.39|309.39|311.55|309.55|311.39|309.39|22
1722881130000|2024-08-05 18:05:30|311.37|309.37|311.61|309.61|311.61|309.61|311.32|309.32|23
1722881140000|2024-08-05 18:05:40|311.74|309.74|311.53|309.53|311.76|309.76|311.51|309.51|21
1722881150000|2024-08-05 18:05:50|311.52|309.52|311.77|309.77|311.77|309.77|311.45|309.45|18
1722881160000|2024-08-05 18:06:00|311.86|309.86|311.88|309.88|311.99|309.99|311.79|309.79|19
1722881170000|2024-08-05 18:06:10|311.96|309.96|311.39|309.39|312.13|310.13|311.33|309.33|34
1722881180000|2024-08-05 18:06:20|311.33|309.33|311.24|309.24|311.43|309.43|311.23|309.23|18
1722881190000|2024-08-05 18:06:30|311.25|309.25|311.48|309.48|311.56|309.56|311.25|309.25|29
1722881200000|2024-08-05 18:06:40|311.51|309.51|311.92|309.92|311.98|309.98|311.51|309.51|22
1722881210000|2024-08-05 18:06:50|311.93|309.93|311.41|309.41|311.93|309.93|311.37|309.37|24
1722881220000|2024-08-05 18:07:00|311.42|309.42|311.34|309.34|311.47|309.47|311.34|309.34|27
1722881230000|2024-08-05 18:07:10|311.31|309.31|311.05|309.05|311.34|309.34|311.04|309.04|19
1722881240000|2024-08-05 18:07:20|311.08|309.08|311|309|311.15|309.15|310.93|308.93|26
1722881250000|2024-08-05 18:07:30|310.98|308.98|310.74|308.74|310.98|308.98|310.74|308.74|25
1722881260000|2024-08-05 18:07:40|310.7|308.7|310.82|308.82|310.86|308.86|310.7|308.7|18
1722881270000|2024-08-05 18:07:50|310.83|308.83|310.8|308.8|310.9|308.9|310.8|308.8|21
1722881280000|2024-08-05 18:08:00|310.77|308.77|311.11|309.11|311.15|309.15|310.77|308.77|22
1722881290000|2024-08-05 18:08:10|311.17|309.17|310.96|308.96|311.29|309.29|310.9|308.9|32
1722881300000|2024-08-05 18:08:20|310.95|308.95|311.09|309.09|311.12|309.12|310.93|308.93|19
1722881310000|2024-08-05 18:08:30|311.08|309.08|311.06|309.06|311.28|309.28|311.06|309.06|28
1722881320000|2024-08-05 18:08:40|311.05|309.05|311.14|309.14|311.15|309.15|310.96|308.96|21
1722881330000|2024-08-05 18:08:50|311.1|309.1|311.09|309.09|311.16|309.16|311.09|309.09|18
1722881340000|2024-08-05 18:09:00|311.11|309.11|310.93|308.93|311.11|309.11|310.91|308.91|20
1722881350000|2024-08-05 18:09:10|310.88|308.88|311.14|309.14|311.19|309.19|310.88|308.88|25
1722881360000|2024-08-05 18:09:20|311.12|309.12|311.18|309.18|311.26|309.26|311.09|309.09|20
1722881370000|2024-08-05 18:09:30|311.19|309.19|310.79|308.79|311.19|309.19|310.79|308.79|23
1722881380000|2024-08-05 18:09:40|310.78|308.78|310.64|308.64|310.82|308.82|310.56|308.56|27
1722881390000|2024-08-05 18:09:50|310.67|308.67|310.62|308.62|310.7|308.7|310.57|308.57|22
1722881400000|2024-08-05 18:10:00|310.64|308.64|310.35|308.35|310.67|308.67|310.35|308.35|22
1722881410000|2024-08-05 18:10:10|310.32|308.32|309.79|307.79|310.32|308.32|309.52|307.52|29
1722881420000|2024-08-05 18:10:20|309.85|307.85|309.85|307.85|309.86|307.86|309.67|307.67|29
1722881430000|2024-08-05 18:10:30|309.8|307.8|310|308|310.03|308.03|309.72|307.72|28
1722881440000|2024-08-05 18:10:40|310.01|308.01|310.17|308.17|310.25|308.25|309.99|307.99|27
1722881450000|2024-08-05 18:10:50|310.23|308.23|310.28|308.28|310.38|308.38|310.22|308.22|26
1722881460000|2024-08-05 18:11:00|310.27|308.27|310.59|308.59|310.69|308.69|310.27|308.27|33
1722881470000|2024-08-05 18:11:10|310.61|308.61|310.38|308.38|310.74|308.74|310.34|308.34|29
1722881480000|2024-08-05 18:11:20|310.4|308.4|310.22|308.22|310.47|308.47|310.18|308.18|29
1722881490000|2024-08-05 18:11:30|310.2|308.2|310.26|308.26|310.27|308.27|310.08|308.08|24
1722881500000|2024-08-05 18:11:40|310.25|308.25|310.11|308.11|310.26|308.26|310.11|308.11|25
1722881510000|2024-08-05 18:11:50|310.09|308.09|310.13|308.13|310.17|308.17|310.05|308.05|20
1722881520000|2024-08-05 18:12:00|310.18|308.18|310.33|308.33|310.4|308.4|310.17|308.17|23
1722881530000|2024-08-05 18:12:10|310.38|308.38|310.42|308.42|310.51|308.51|310.38|308.38|21
1722881540000|2024-08-05 18:12:20|310.41|308.41|310.48|308.48|310.61|308.61|310.41|308.41|26
1722881550000|2024-08-05 18:12:30|310.5|308.5|310.53|308.53|310.57|308.57|310.44|308.44|23
1722881560000|2024-08-05 18:12:40|310.64|308.64|310.53|308.53|310.65|308.65|310.45|308.45|19
1722881570000|2024-08-05 18:12:50|310.52|308.52|310.42|308.42|310.53|308.53|310.35|308.35|24
1722881580000|2024-08-05 18:13:00|310.41|308.41|310.33|308.33|310.41|308.41|310.25|308.25|24
1722881590000|2024-08-05 18:13:10|310.36|308.36|310.24|308.24|310.36|308.36|310.22|308.22|17
1722881600000|2024-08-05 18:13:20|310.23|308.23|310.37|308.37|310.54|308.54|310.23|308.23|28
1722881610000|2024-08-05 18:13:30|310.38|308.38|310.2|308.2|310.4|308.4|310.2|308.2|15
1722881620000|2024-08-05 18:13:40|310.25|308.25|310.2|308.2|310.25|308.25|310.15|308.15|12
1722881630000|2024-08-05 18:13:50|310.25|308.25|310.15|308.15|310.31|308.31|310.11|308.11|23
1722881640000|2024-08-05 18:14:00|310.22|308.22|310.05|308.05|310.22|308.22|309.98|307.98|27
1722881650000|2024-08-05 18:14:10|310.04|308.04|310.04|308.04|310.06|308.06|309.95|307.95|21
1722881660000|2024-08-05 18:14:20|310.09|308.09|310.19|308.19|310.23|308.23|310.09|308.09|9
1722881670000|2024-08-05 18:14:30|310.22|308.22|309.7|307.7|310.24|308.24|309.7|307.7|24
1722881680000|2024-08-05 18:14:40|309.68|307.68|309.97|307.97|310.02|308.02|309.59|307.59|28
1722881690000|2024-08-05 18:14:50|310|308|309.88|307.88|310.04|308.04|309.87|307.87|21
1722881700000|2024-08-05 18:15:00|309.89|307.89|310.14|308.14|310.25|308.25|309.85|307.85|30
1722881710000|2024-08-05 18:15:10|310.22|308.22|310.27|308.27|310.41|308.41|310.08|308.08|25
1722881720000|2024-08-05 18:15:20|310.26|308.26|310.36|308.36|310.51|308.51|310.24|308.24|22
1722881730000|2024-08-05 18:15:30|310.32|308.32|310.27|308.27|310.32|308.32|310.06|308.06|29
1722881740000|2024-08-05 18:15:40|310.32|308.32|310.18|308.18|310.42|308.42|310.18|308.18|27
1722881750000|2024-08-05 18:15:50|310.23|308.23|309.95|307.95|310.24|308.24|309.95|307.95|20
1722881760000|2024-08-05 18:16:00|310.01|308.01|309.82|307.82|310.22|308.22|309.82|307.82|26
1722881770000|2024-08-05 18:16:10|309.8|307.8|309.76|307.76|309.82|307.82|309.58|307.58|23
1722881780000|2024-08-05 18:16:20|309.78|307.78|306.46|304.46|309.78|307.78|306.41|304.41|27
1722881790000|2024-08-05 18:16:30|306.48|304.48|306.61|304.61|306.63|304.63|306.48|304.48|18
1722881800000|2024-08-05 18:16:40|306.62|304.62|306.62|304.62|306.65|304.65|306.6|304.6|11
1722881810000|2024-08-05 18:16:50|306.63|304.63|306.39|304.39|306.64|304.64|306.27|304.27|20
1722881820000|2024-08-05 18:17:00|306.42|304.42|306.59|304.59|306.65|304.65|306.41|304.41|20
1722881830000|2024-08-05 18:17:10|306.63|304.63|306.63|304.63|306.66|304.66|306.58|304.58|22
1722881840000|2024-08-05 18:17:20|306.62|304.62|306.39|304.39|306.62|304.62|306.39|304.39|20
1722881850000|2024-08-05 18:17:30|306.33|304.33|306.67|304.67|306.67|304.67|306.17|304.17|25
1722881860000|2024-08-05 18:17:40|306.64|304.64|306.8|304.8|306.82|304.82|306.64|304.64|27
1722881870000|2024-08-05 18:17:50|306.77|304.77|306.83|304.83|306.91|304.91|306.74|304.74|24
1722881880000|2024-08-05 18:18:00|306.8|304.8|306.99|304.99|307.01|305.01|306.79|304.79|25
1722881890000|2024-08-05 18:18:10|307.03|305.03|306.86|304.86|307.05|305.05|306.83|304.83|23
1722881900000|2024-08-05 18:18:20|306.87|304.87|306.92|304.92|307|305|306.79|304.79|26
1722881910000|2024-08-05 18:18:30|306.84|304.84|306.68|304.68|306.92|304.92|306.68|304.68|31
1722881920000|2024-08-05 18:18:40|306.49|304.49|306.75|304.75|306.78|304.78|306.44|304.44|28
1722881930000|2024-08-05 18:18:50|306.69|304.69|306.51|304.51|306.8|304.8|306.51|304.51|32
1722881940000|2024-08-05 18:19:00|306.5|304.5|306.52|304.52|306.62|304.62|306.38|304.38|27
1722881950000|2024-08-05 18:19:10|306.48|304.48|306.59|304.59|306.75|304.75|306.27|304.27|25
1722881960000|2024-08-05 18:19:20|306.58|304.58|306.26|304.26|306.63|304.63|306.26|304.26|32
1722881970000|2024-08-05 18:19:30|306.28|304.28|306.29|304.29|306.29|304.29|306.14|304.14|26
1722881980000|2024-08-05 18:19:40|306.18|304.18|306.45|304.45|306.52|304.52|306.18|304.18|27
1722881990000|2024-08-05 18:19:50|306.48|304.48|306.74|304.74|306.8|304.8|306.48|304.48|32
1722882000000|2024-08-05 18:20:00|306.71|304.71|306.86|304.86|306.9|304.9|306.68|304.68|34
1722882010000|2024-08-05 18:20:10|306.9|304.9|306.94|304.94|307|305|306.81|304.81|29
1722882020000|2024-08-05 18:20:20|306.93|304.93|306.81|304.81|306.99|304.99|306.69|304.69|30
1722882030000|2024-08-05 18:20:30|306.85|304.85|306.77|304.77|306.99|304.99|306.73|304.73|32
1722882040000|2024-08-05 18:20:40|306.74|304.74|306.96|304.96|307|305|306.74|304.74|31
1722882050000|2024-08-05 18:20:50|306.98|304.98|307.02|305.02|307.05|305.05|306.98|304.98|26
1722882060000|2024-08-05 18:21:00|307.04|305.04|306.87|304.87|307.07|305.07|306.8|304.8|16
1722882070000|2024-08-05 18:21:10|306.89|304.89|306.89|304.89|307.01|305.01|306.87|304.87|28
1722882080000|2024-08-05 18:21:20|306.93|304.93|307.18|305.18|307.25|305.25|306.82|304.82|31
1722882090000|2024-08-05 18:21:30|307.17|305.17|307.23|305.23|307.3|305.3|307.17|305.17|24
1722882100000|2024-08-05 18:21:40|307.22|305.22|307.09|305.09|307.33|305.33|307.07|305.07|30
1722882110000|2024-08-05 18:21:50|307.1|305.1|307.1|305.1|307.24|305.24|307.08|305.08|20
1722882120000|2024-08-05 18:22:00|307.09|305.09|307.08|305.08|307.2|305.2|307.01|305.01|33
1722882130000|2024-08-05 18:22:10|307.1|305.1|307.26|305.26|307.29|305.29|307.07|305.07|27
1722882140000|2024-08-05 18:22:20|307.25|305.25|307.31|305.31|307.44|305.44|307.23|305.23|25
1722882150000|2024-08-05 18:22:30|307.33|305.33|307.14|305.14|307.33|305.33|307.04|305.04|23
1722882160000|2024-08-05 18:22:40|307.15|305.15|307.11|305.11|307.34|305.34|307.11|305.11|28
1722882170000|2024-08-05 18:22:50|307.12|305.12|306.97|304.97|307.14|305.14|306.87|304.87|20
1722882180000|2024-08-05 18:23:00|307|305|306.85|304.85|307.13|305.13|306.48|304.48|33
1722882190000|2024-08-05 18:23:10|306.84|304.84|306.67|304.67|306.89|304.89|306.59|304.59|29
1722882200000|2024-08-05 18:23:20|306.62|304.62|306.69|304.69|306.71|304.71|306.57|304.57|34
1722882210000|2024-08-05 18:23:30|306.68|304.68|306.75|304.75|306.93|304.93|306.63|304.63|33
1722882220000|2024-08-05 18:23:40|306.91|304.91|306.84|304.84|306.91|304.91|306.77|304.77|26
1722882230000|2024-08-05 18:23:50|306.82|304.82|306.78|304.78|306.92|304.92|306.78|304.78|28
1722882240000|2024-08-05 18:24:00|306.8|304.8|306.76|304.76|306.87|304.87|306.69|304.69|28
1722882250000|2024-08-05 18:24:10|306.78|304.78|306.13|304.13|306.84|304.84|306.08|304.08|28
1722882260000|2024-08-05 18:24:20|306.21|304.21|305.99|303.99|306.26|304.26|305.74|303.74|33
1722882270000|2024-08-05 18:24:30|306.02|304.02|306.23|304.23|306.58|304.58|306|304|29
1722882280000|2024-08-05 18:24:40|306.19|304.19|305.86|303.86|306.19|304.19|305.86|303.86|17
1722882290000|2024-08-05 18:24:50|305.89|303.89|305.62|303.62|305.9|303.9|305.62|303.62|24
1722882300000|2024-08-05 18:25:00|305.67|303.67|305.36|303.36|305.7|303.7|305.36|303.36|22
1722882310000|2024-08-05 18:25:10|305.39|303.39|305.77|303.77|305.79|303.79|305.35|303.35|26
1722882320000|2024-08-05 18:25:20|305.72|303.72|305.81|303.81|305.99|303.99|305.69|303.69|36
1722882330000|2024-08-05 18:25:30|305.82|303.82|306.24|304.24|306.28|304.28|305.82|303.82|36
1722882340000|2024-08-05 18:25:40|306.21|304.21|306.48|304.48|306.51|304.51|306.19|304.19|26
1722882350000|2024-08-05 18:25:50|306.5|304.5|306.47|304.47|306.52|304.52|306.37|304.37|30
1722882360000|2024-08-05 18:26:00|306.44|304.44|306.67|304.67|306.67|304.67|306.41|304.41|23
1722882370000|2024-08-05 18:26:10|306.68|304.68|306.73|304.73|307.24|305.24|306.68|304.68|27
1722882380000|2024-08-05 18:26:20|306.74|304.74|306.37|304.37|306.74|304.74|306.37|304.37|23
1722882390000|2024-08-05 18:26:30|306.41|304.41|306.29|304.29|306.55|304.55|306.29|304.29|21
1722882400000|2024-08-05 18:26:40|306.31|304.31|306.34|304.34|306.38|304.38|306.26|304.26|20
1722882410000|2024-08-05 18:26:50|306.35|304.35|306.13|304.13|306.35|304.35|306.13|304.13|16
1722882420000|2024-08-05 18:27:00|306.17|304.17|306.24|304.24|306.3|304.3|306.17|304.17|22
1722882430000|2024-08-05 18:27:10|306.25|304.25|306.2|304.2|306.28|304.28|306.15|304.15|25
1722882440000|2024-08-05 18:27:20|306.11|304.11|306.28|304.28|306.28|304.28|306.08|304.08|31
1722882450000|2024-08-05 18:27:30|306.33|304.33|306.45|304.45|306.54|304.54|306.27|304.27|28
1722882460000|2024-08-05 18:27:40|306.44|304.44|306.58|304.58|306.61|304.61|306.44|304.44|34
1722882470000|2024-08-05 18:27:50|306.57|304.57|306.14|304.14|306.59|304.59|306.14|304.14|22
1722882480000|2024-08-05 18:28:00|306.12|304.12|306.08|304.08|306.32|304.32|305.98|303.98|29
1722882490000|2024-08-05 18:28:10|306.09|304.09|306.02|304.02|306.11|304.11|305.96|303.96|24
1722882500000|2024-08-05 18:28:20|306.03|304.03|306.26|304.26|306.3|304.3|306.02|304.02|22
1722882510000|2024-08-05 18:28:30|306.24|304.24|305.88|303.88|306.24|304.24|305.88|303.88|26
1722882520000|2024-08-05 18:28:40|305.89|303.89|306.18|304.18|306.18|304.18|305.85|303.85|24
1722882530000|2024-08-05 18:28:50|306.19|304.19|306.46|304.46|306.46|304.46|306.17|304.17|13
1722882540000|2024-08-05 18:29:00|306.47|304.47|306.42|304.42|306.47|304.47|306.38|304.38|11
1722882550000|2024-08-05 18:29:10|306.46|304.46|306.71|304.71|306.71|304.71|306.46|304.46|23
1722882560000|2024-08-05 18:29:20|306.74|304.74|306.94|304.94|307.11|305.11|306.74|304.74|23
1722882570000|2024-08-05 18:29:30|306.93|304.93|306.88|304.88|306.97|304.97|306.81|304.81|29
1722882580000|2024-08-05 18:29:40|306.89|304.89|307.04|305.04|307.05|305.05|306.84|304.84|21
1722882590000|2024-08-05 18:29:50|306.98|304.98|306.93|304.93|307.09|305.09|306.93|304.93|20
1722882600000|2024-08-05 18:30:00|306.91|304.91|307.48|305.48|307.48|305.48|306.79|304.79|32
1722882610000|2024-08-05 18:30:10|307.5|305.5|307.84|305.84|307.97|305.97|307.5|305.5|32
1722882620000|2024-08-05 18:30:20|307.81|305.81|307.6|305.6|307.84|305.84|307.57|305.57|29
1722882630000|2024-08-05 18:30:30|307.62|305.62|307.96|305.96|307.96|305.96|307.5|305.5|32
1722882640000|2024-08-05 18:30:40|307.99|305.99|307.83|305.83|308.05|306.05|307.83|305.83|32
1722882650000|2024-08-05 18:30:50|307.87|305.87|307.86|305.86|308.08|306.08|307.86|305.86|28
1722882660000|2024-08-05 18:31:00|307.88|305.88|307.73|305.73|307.88|305.88|307.67|305.67|28
1722882670000|2024-08-05 18:31:10|307.78|305.78|307.51|305.51|307.85|305.85|307.51|305.51|29
1722882680000|2024-08-05 18:31:20|307.48|305.48|307.48|305.48|307.55|305.55|307.35|305.35|31
1722882690000|2024-08-05 18:31:30|307.46|305.46|307.85|305.85|307.85|305.85|307.44|305.44|28
1722882700000|2024-08-05 18:31:40|307.89|305.89|308.16|306.16|308.36|306.36|307.86|305.86|32
1722882710000|2024-08-05 18:31:50|308.23|306.23|307.87|305.87|308.25|306.25|307.82|305.82|29
1722882720000|2024-08-05 18:32:00|307.9|305.9|307.62|305.62|307.9|305.9|307.62|305.62|30
1722882730000|2024-08-05 18:32:10|307.61|305.61|307.76|305.76|307.88|305.88|307.61|305.61|33
1722882740000|2024-08-05 18:32:20|307.81|305.81|307.57|305.57|307.84|305.84|307.57|305.57|28
1722882750000|2024-08-05 18:32:30|307.56|305.56|307.34|305.34|307.59|305.59|307.32|305.32|19
1722882760000|2024-08-05 18:32:40|307.38|305.38|307.74|305.74|307.84|305.84|307.32|305.32|23
1722882770000|2024-08-05 18:32:50|307.76|305.76|307.73|305.73|307.97|305.97|307.72|305.72|28
1722882780000|2024-08-05 18:33:00|307.72|305.72|307.54|305.54|307.86|305.86|307.52|305.52|29
1722882790000|2024-08-05 18:33:10|307.55|305.55|307.62|305.62|307.75|305.75|307.49|305.49|31
1722882800000|2024-08-05 18:33:20|307.6|305.6|307.6|305.6|307.73|305.73|307.49|305.49|26
1722882810000|2024-08-05 18:33:30|307.59|305.59|307.69|305.69|307.83|305.83|307.49|305.49|31
1722882820000|2024-08-05 18:33:40|307.72|305.72|307.79|305.79|307.83|305.83|307.71|305.71|20
1722882830000|2024-08-05 18:33:50|307.78|305.78|307.75|305.75|307.95|305.95|307.75|305.75|27
1722882840000|2024-08-05 18:34:00|307.8|305.8|307.7|305.7|307.89|305.89|307.62|305.62|25
1722882850000|2024-08-05 18:34:10|307.73|305.73|307.63|305.63|307.73|305.73|307.54|305.54|25
1722882860000|2024-08-05 18:34:20|307.64|305.64|307.83|305.83|307.92|305.92|307.64|305.64|31
1722882870000|2024-08-05 18:34:30|307.79|305.79|307.96|305.96|307.96|305.96|307.74|305.74|23
1722882880000|2024-08-05 18:34:40|308.01|306.01|308.02|306.02|308.2|306.2|307.98|305.98|27
1722882890000|2024-08-05 18:34:50|307.98|305.98|307.75|305.75|307.99|305.99|307.74|305.74|24
1722882900000|2024-08-05 18:35:00|307.74|305.74|307.66|305.66|307.81|305.81|307.6|305.6|28
1722882910000|2024-08-05 18:35:10|307.65|305.65|307.87|305.87|307.92|305.92|307.6|305.6|26
1722882920000|2024-08-05 18:35:20|307.89|305.89|308.18|306.18|308.25|306.25|307.89|305.89|30
1722882930000|2024-08-05 18:35:30|308.21|306.21|308.27|306.27|308.31|306.31|308.2|306.2|26
1722882940000|2024-08-05 18:35:40|308.25|306.25|308.34|306.34|308.35|306.35|308.08|306.08|23
1722882950000|2024-08-05 18:35:50|308.31|306.31|308.06|306.06|308.31|306.31|308.06|306.06|13
1722882960000|2024-08-05 18:36:00|308.05|306.05|308.47|306.47|308.47|306.47|308.03|306.03|30
1722882970000|2024-08-05 18:36:10|308.48|306.48|308.56|306.56|308.62|306.62|308.39|306.39|31
1722882980000|2024-08-05 18:36:20|308.5|306.5|308.34|306.34|308.57|306.57|308.34|306.34|25
1722882990000|2024-08-05 18:36:30|308.38|306.38|308.36|306.36|308.47|306.47|308.25|306.25|27
1722883000000|2024-08-05 18:36:40|308.33|306.33|308.23|306.23|308.37|306.37|308.23|306.23|22
1722883010000|2024-08-05 18:36:50|308.27|306.27|308.28|306.28|308.32|306.32|308.14|306.14|23
1722883020000|2024-08-05 18:37:00|308.3|306.3|308.1|306.1|308.3|306.3|308.01|306.01|23
1722883030000|2024-08-05 18:37:10|308.06|306.06|307.96|305.96|308.2|306.2|307.96|305.96|31
1722883040000|2024-08-05 18:37:20|307.94|305.94|307.92|305.92|308.12|306.12|307.92|305.92|27
1722883050000|2024-08-05 18:37:30|307.93|305.93|307.6|305.6|307.93|305.93|307.6|305.6|19
1722883060000|2024-08-05 18:37:40|307.61|305.61|307.55|305.55|307.61|305.61|307.44|305.44|24
1722883070000|2024-08-05 18:37:50|307.61|305.61|307.73|305.73|307.77|305.77|307.57|305.57|28
1722883080000|2024-08-05 18:38:00|307.71|305.71|307.55|305.55|307.74|305.74|307.51|305.51|26
1722883090000|2024-08-05 18:38:10|307.59|305.59|307.39|305.39|307.71|305.71|307.38|305.38|25
1722883100000|2024-08-05 18:38:20|307.38|305.38|307.09|305.09|307.4|305.4|307.09|305.09|24
1722883110000|2024-08-05 18:38:30|307.07|305.07|306.8|304.8|307.07|305.07|306.77|304.77|29
1722883120000|2024-08-05 18:38:40|306.79|304.79|306.88|304.88|307.03|305.03|306.79|304.79|26
1722883130000|2024-08-05 18:38:50|306.89|304.89|307.06|305.06|307.06|305.06|306.83|304.83|28
1722883140000|2024-08-05 18:39:00|307.05|305.05|307.06|305.06|307.17|305.17|306.98|304.98|25
1722883150000|2024-08-05 18:39:10|307.08|305.08|306.96|304.96|307.17|305.17|306.96|304.96|26
1722883160000|2024-08-05 18:39:20|306.81|304.81|306.59|304.59|306.81|304.81|306.56|304.56|27
1722883170000|2024-08-05 18:39:30|306.58|304.58|306.48|304.48|306.63|304.63|306.48|304.48|27
1722883180000|2024-08-05 18:39:40|306.44|304.44|306.41|304.41|306.51|304.51|306.33|304.33|24
1722883190000|2024-08-05 18:39:50|306.39|304.39|306.39|304.39|306.44|304.44|306.32|304.32|22
1722883200000|2024-08-05 18:40:00|306.38|304.38|306.46|304.46|306.48|304.48|306.36|304.36|21
1722883210000|2024-08-05 18:40:10|306.48|304.48|306.19|304.19|306.61|304.61|306.06|304.06|27
1722883220000|2024-08-05 18:40:20|306.18|304.18|305.82|303.82|306.27|304.27|305.82|303.82|30
1722883230000|2024-08-05 18:40:30|305.81|303.81|305.68|303.68|305.83|303.83|305.61|303.61|24
1722883240000|2024-08-05 18:40:40|305.65|303.65|305.96|303.96|305.98|303.98|305.65|303.65|27
1722883250000|2024-08-05 18:40:50|305.95|303.95|306|304|306.02|304.02|305.9|303.9|16
1722883260000|2024-08-05 18:41:00|305.99|303.99|305.93|303.93|306.09|304.09|305.87|303.87|24
1722883270000|2024-08-05 18:41:10|305.9|303.9|305.8|303.8|306|304|305.77|303.77|23
1722883280000|2024-08-05 18:41:20|305.79|303.79|306.08|304.08|306.09|304.09|305.75|303.75|20
1722883290000|2024-08-05 18:41:30|306.09|304.09|306.64|304.64|306.64|304.64|306.09|304.09|27
1722883300000|2024-08-05 18:41:40|306.65|304.65|306.56|304.56|306.77|304.77|306.56|304.56|25
1722883310000|2024-08-05 18:41:50|306.55|304.55|306.46|304.46|306.55|304.55|306.41|304.41|24
1722883320000|2024-08-05 18:42:00|306.37|304.37|306.56|304.56|306.56|304.56|306.35|304.35|22
1722883330000|2024-08-05 18:42:10|306.57|304.57|306.29|304.29|306.57|304.57|306.29|304.29|13
1722883340000|2024-08-05 18:42:20|306.17|304.17|306.1|304.1|306.22|304.22|306.02|304.02|28
1722883350000|2024-08-05 18:42:30|306.08|304.08|305.85|303.85|306.08|304.08|305.85|303.85|22
1722883360000|2024-08-05 18:42:40|305.87|303.87|305.92|303.92|305.93|303.93|305.77|303.77|22
1722883370000|2024-08-05 18:42:50|305.91|303.91|305.92|303.92|306|304|305.85|303.85|20
1722883380000|2024-08-05 18:43:00|305.84|303.84|306.22|304.22|306.25|304.25|305.84|303.84|29
1722883390000|2024-08-05 18:43:10|306.27|304.27|306.02|304.02|306.27|304.27|305.97|303.97|17
1722883400000|2024-08-05 18:43:20|306.03|304.03|306.19|304.19|306.19|304.19|306.01|304.01|22
1722883410000|2024-08-05 18:43:30|306.16|304.16|306.19|304.19|306.2|304.2|305.78|303.78|20
1722883420000|2024-08-05 18:43:40|306.24|304.24|306.14|304.14|306.3|304.3|306.14|304.14|27
1722883430000|2024-08-05 18:43:50|306.11|304.11|306.03|304.03|306.11|304.11|305.93|303.93|12
1722883440000|2024-08-05 18:44:00|306.04|304.04|306.03|304.03|306.07|304.07|305.95|303.95|22
1722883450000|2024-08-05 18:44:10|306.02|304.02|306.12|304.12|306.13|304.13|305.88|303.88|24
1722883460000|2024-08-05 18:44:20|306.17|304.17|306.32|304.32|306.34|304.34|306.13|304.13|22
1722883470000|2024-08-05 18:44:30|306.29|304.29|306.34|304.34|306.34|304.34|306.24|304.24|26
1722883480000|2024-08-05 18:44:40|306.35|304.35|306.35|304.35|306.35|304.35|306.28|304.28|10
1722883490000|2024-08-05 18:44:50|306.36|304.36|306.43|304.43|306.49|304.49|306.34|304.34|7
1722883500000|2024-08-05 18:45:00|306.26|304.26|306.77|304.77|306.77|304.77|306.13|304.13|24
1722883510000|2024-08-05 18:45:10|306.74|304.74|307.14|305.14|307.14|305.14|306.74|304.74|26
1722883520000|2024-08-05 18:45:20|307.19|305.19|307.13|305.13|307.3|305.3|307.13|305.13|23
1722883530000|2024-08-05 18:45:30|307.1|305.1|306.87|304.87|307.1|305.1|306.78|304.78|16
1722883540000|2024-08-05 18:45:40|306.82|304.82|306.83|304.83|306.85|304.85|306.75|304.75|18
1722883550000|2024-08-05 18:45:50|306.88|304.88|306.8|304.8|307.03|305.03|306.79|304.79|23
1722883560000|2024-08-05 18:46:00|306.85|304.85|306.87|304.87|306.98|304.98|306.67|304.67|25
1722883570000|2024-08-05 18:46:10|306.9|304.9|306.64|304.64|307.08|305.08|306.6|304.6|30
1722883580000|2024-08-05 18:46:20|306.65|304.65|306.31|304.31|306.65|304.65|306.27|304.27|25
1722883590000|2024-08-05 18:46:30|306.32|304.32|306.57|304.57|306.57|304.57|306.31|304.31|31
1722883600000|2024-08-05 18:46:40|306.62|304.62|306.12|304.12|306.66|304.66|306.09|304.09|28
1722883610000|2024-08-05 18:46:50|306.27|304.27|306.54|304.54|306.54|304.54|306.22|304.22|24
1722883620000|2024-08-05 18:47:00|306.53|304.53|306.66|304.66|306.79|304.79|306.53|304.53|25
1722883630000|2024-08-05 18:47:10|306.64|304.64|306.62|304.62|306.69|304.69|306.5|304.5|30
1722883640000|2024-08-05 18:47:20|306.6|304.6|306.23|304.23|306.6|304.6|306.23|304.23|28
1722883650000|2024-08-05 18:47:30|306.24|304.24|306.35|304.35|306.37|304.37|306.18|304.18|30
1722883660000|2024-08-05 18:47:40|306.34|304.34|306.01|304.01|306.34|304.34|305.96|303.96|8
1722883670000|2024-08-05 18:47:50|305.99|303.99|306.13|304.13|306.22|304.22|305.99|303.99|28
1722883680000|2024-08-05 18:48:00|306.14|304.14|306.02|304.02|306.16|304.16|305.96|303.96|26
1722883690000|2024-08-05 18:48:10|306.07|304.07|305.95|303.95|306.07|304.07|305.91|303.91|19
1722883700000|2024-08-05 18:48:20|305.94|303.94|306|304|306.02|304.02|305.84|303.84|20
1722883710000|2024-08-05 18:48:30|306.06|304.06|305.98|303.98|306.07|304.07|305.96|303.96|20
1722883720000|2024-08-05 18:48:40|305.96|303.96|305.93|303.93|306|304|305.93|303.93|5
1722883730000|2024-08-05 18:48:50|305.9|303.9|305.89|303.89|305.91|303.91|305.81|303.81|18
1722883740000|2024-08-05 18:49:00|305.91|303.91|306.01|304.01|306.09|304.09|305.91|303.91|19
1722883750000|2024-08-05 18:49:10|306.07|304.07|306.1|304.1|306.28|304.28|306.06|304.06|24
1722883760000|2024-08-05 18:49:20|306.04|304.04|305.96|303.96|306.14|304.14|305.96|303.96|28
1722883770000|2024-08-05 18:49:30|305.9|303.9|305.99|303.99|306|304|305.9|303.9|6
1722883780000|2024-08-05 18:49:40|305.93|303.93|305.85|303.85|305.93|303.93|305.85|303.85|9
1722883790000|2024-08-05 18:49:50|305.84|303.84|305.9|303.9|305.91|303.91|305.79|303.79|15
1722883800000|2024-08-05 18:50:00|305.91|303.91|305.95|303.95|305.95|303.95|305.86|303.86|15
1722883810000|2024-08-05 18:50:10|305.96|303.96|306.15|304.15|306.19|304.19|305.96|303.96|10
1722883820000|2024-08-05 18:50:20|306.18|304.18|305.9|303.9|306.22|304.22|305.9|303.9|22
1722883830000|2024-08-05 18:50:30|305.89|303.89|305.96|303.96|306|304|305.81|303.81|22
1722883840000|2024-08-05 18:50:40|305.95|303.95|306.15|304.15|306.15|304.15|305.95|303.95|21
1722883850000|2024-08-05 18:50:50|306.16|304.16|306.06|304.06|306.18|304.18|306.02|304.02|20
1722883860000|2024-08-05 18:51:00|306.05|304.05|306.28|304.28|306.28|304.28|306.05|304.05|20
1722883870000|2024-08-05 18:51:10|306.25|304.25|305.92|303.92|306.25|304.25|305.92|303.92|23
1722883880000|2024-08-05 18:51:20|305.95|303.95|305.97|303.97|305.97|303.97|305.83|303.83|24
1722883890000|2024-08-05 18:51:30|306.02|304.02|305.78|303.78|306.06|304.06|305.75|303.75|23
1722883900000|2024-08-05 18:51:40|305.8|303.8|305.85|303.85|305.89|303.89|305.73|303.73|20
1722883910000|2024-08-05 18:51:50|305.81|303.81|305.78|303.78|305.83|303.83|305.74|303.74|17
1722883920000|2024-08-05 18:52:00|305.72|303.72|305.22|303.22|305.72|303.72|305.08|303.08|24
1722883930000|2024-08-05 18:52:10|305.25|303.25|305.44|303.44|305.52|303.52|305.25|303.25|26
1722883940000|2024-08-05 18:52:20|305.41|303.41|305.6|303.6|305.66|303.66|305.31|303.31|24
1722883950000|2024-08-05 18:52:30|305.59|303.59|305.43|303.43|305.59|303.59|305.41|303.41|32
1722883960000|2024-08-05 18:52:40|305.4|303.4|305.36|303.36|305.44|303.44|305.26|303.26|22
1722883970000|2024-08-05 18:52:50|305.4|303.4|305.39|303.39|305.42|303.42|305.37|303.37|19
1722883980000|2024-08-05 18:53:00|305.4|303.4|305.37|303.37|305.57|303.57|305.3|303.3|28
1722883990000|2024-08-05 18:53:10|305.35|303.35|305.23|303.23|305.41|303.41|305.22|303.22|22
1722884000000|2024-08-05 18:53:20|305.18|303.18|305.02|303.02|305.18|303.18|305.02|303.02|18
1722884010000|2024-08-05 18:53:30|305.05|303.05|305.07|303.07|305.28|303.28|305.05|303.05|22
1722884020000|2024-08-05 18:53:40|305.05|303.05|304.84|302.84|305.08|303.08|304.82|302.82|26
1722884030000|2024-08-05 18:53:50|304.82|302.82|304.67|302.67|304.83|302.83|304.67|302.67|17
1722884040000|2024-08-05 18:54:00|304.69|302.69|304.74|302.74|304.74|302.74|304.67|302.67|19
1722884050000|2024-08-05 18:54:10|304.73|302.73|304.67|302.67|304.74|302.74|304.67|302.67|18
1722884060000|2024-08-05 18:54:20|304.7|302.7|304.51|302.51|304.72|302.72|304.51|302.51|9
1722884070000|2024-08-05 18:54:30|304.53|302.53|304.59|302.59|304.63|302.63|304.53|302.53|12
1722884080000|2024-08-05 18:54:40|304.6|302.6|304.81|302.81|304.83|302.83|304.6|302.6|22
1722884090000|2024-08-05 18:54:50|304.82|302.82|304.65|302.65|304.83|302.83|304.65|302.65|28
1722884100000|2024-08-05 18:55:00|304.66|302.66|304.57|302.57|304.71|302.71|304.57|302.57|11
1722884120000|2024-08-05 18:55:20|304.58|302.58|304.84|302.84|304.85|302.85|304.58|302.58|18
1722884130000|2024-08-05 18:55:30|304.82|302.82|304.7|302.7|304.82|302.82|304.54|302.54|25
1722884140000|2024-08-05 18:55:40|304.71|302.71|304.78|302.78|304.84|302.84|304.7|302.7|22
1722884150000|2024-08-05 18:55:50|304.77|302.77|304.97|302.97|304.97|302.97|304.77|302.77|20
1722884160000|2024-08-05 18:56:00|304.98|302.98|304.79|302.79|304.98|302.98|304.73|302.73|21
1722884170000|2024-08-05 18:56:10|304.72|302.72|304.81|302.81|304.84|302.84|304.72|302.72|20
1722884180000|2024-08-05 18:56:20|304.8|302.8|304.9|302.9|304.91|302.91|304.72|302.72|24
1722884190000|2024-08-05 18:56:30|304.97|302.97|304.68|302.68|304.97|302.97|304.65|302.65|22
1722884200000|2024-08-05 18:56:40|304.69|302.69|304.58|302.58|304.7|302.7|304.51|302.51|19
1722884210000|2024-08-05 18:56:50|304.57|302.57|304.51|302.51|304.58|302.58|304.51|302.51|13
1722884230000|2024-08-05 18:57:10|304.27|302.27|304.27|302.27|304.27|302.27|304.27|302.27|1
1722884240000|2024-08-05 18:57:20|304.25|302.25|304.31|302.31|304.31|302.31|304.19|302.19|20
1722884250000|2024-08-05 18:57:30|304.25|302.25|304.24|302.24|304.25|302.25|304.2|302.2|20
1722884260000|2024-08-05 18:57:40|304.23|302.23|304.08|302.08|304.23|302.23|304.08|302.08|27
1722884270000|2024-08-05 18:57:50|304.09|302.09|304.16|302.16|304.16|302.16|304.02|302.02|17
1722884280000|2024-08-05 18:58:00|304.17|302.17|304.19|302.19|304.21|302.21|304.07|302.07|19
1722884290000|2024-08-05 18:58:10|304.17|302.17|304|302|304.17|302.17|303.96|301.96|23
1722884300000|2024-08-05 18:58:20|303.99|301.99|304.14|302.14|304.14|302.14|303.99|301.99|17
1722884310000|2024-08-05 18:58:30|304.13|302.13|304.03|302.03|304.16|302.16|304.03|302.03|25
1722884320000|2024-08-05 18:58:40|303.99|301.99|304.03|302.03|304.03|302.03|303.99|301.99|4
1722884330000|2024-08-05 18:58:50|304.01|302.01|304.01|302.01|304.13|302.13|304.01|302.01|21
1722884340000|2024-08-05 18:59:00|303.98|301.98|303.69|301.69|303.98|301.98|303.54|301.54|14
1722884350000|2024-08-05 18:59:10|303.73|301.73|303.53|301.53|303.73|301.73|303.5|301.5|29
1722884360000|2024-08-05 18:59:20|303.54|301.54|303.37|301.37|303.56|301.56|303.28|301.28|24
1722884370000|2024-08-05 18:59:30|303.38|301.38|303.06|301.06|303.43|301.43|303.06|301.06|30
1722884380000|2024-08-05 18:59:40|303.05|301.05|302.79|300.79|303.11|301.11|302.79|300.79|19
1722884390000|2024-08-05 18:59:50|302.82|300.82|303.07|301.07|303.15|301.15|302.82|300.82|28
1722884400000|2024-08-05 19:00:00|303.08|301.08|303.19|301.19|303.19|301.19|302.97|300.97|21
1722884410000|2024-08-05 19:00:10|303.24|301.24|303.35|301.35|303.43|301.43|303.24|301.24|27
1722884420000|2024-08-05 19:00:20|303.29|301.29|303.13|301.13|303.29|301.29|303.01|301.01|21
1722884430000|2024-08-05 19:00:30|303.14|301.14|303.39|301.39|303.42|301.42|303.14|301.14|24
1722884440000|2024-08-05 19:00:40|303.37|301.37|303.43|301.43|303.51|301.51|303.35|301.35|24
1722884450000|2024-08-05 19:00:50|303.45|301.45|303.59|301.59|303.59|301.59|303.43|301.43|25
1722884460000|2024-08-05 19:01:00|303.57|301.57|303.71|301.71|303.75|301.75|303.56|301.56|29
1722884470000|2024-08-05 19:01:10|303.72|301.72|303.77|301.77|303.9|301.9|303.64|301.64|27
1722884480000|2024-08-05 19:01:20|303.76|301.76|303.95|301.95|303.95|301.95|303.67|301.67|21
1722884490000|2024-08-05 19:01:30|303.94|301.94|304.18|302.18|304.24|302.24|303.94|301.94|23
1722884500000|2024-08-05 19:01:40|304.19|302.19|304.73|302.73|304.73|302.73|304.19|302.19|23
1722884510000|2024-08-05 19:01:50|304.75|302.75|304.71|302.71|304.85|302.85|304.67|302.67|26
1722884520000|2024-08-05 19:02:00|304.66|302.66|304.55|302.55|304.85|302.85|304.52|302.52|29
1722884530000|2024-08-05 19:02:10|304.63|302.63|304.92|302.92|304.92|302.92|304.59|302.59|24
1722884540000|2024-08-05 19:02:20|304.91|302.91|304.91|302.91|304.91|302.91|304.78|302.78|18
1722884550000|2024-08-05 19:02:30|304.93|302.93|305.93|303.93|305.99|303.99|304.93|302.93|35
1722884560000|2024-08-05 19:02:40|305.94|303.94|305.79|303.79|306.08|304.08|305.72|303.72|27
1722884570000|2024-08-05 19:02:50|305.82|303.82|305.7|303.7|305.91|303.91|305.66|303.66|29
1722884580000|2024-08-05 19:03:00|305.69|303.69|305.66|303.66|305.76|303.76|305.55|303.55|27
1722884590000|2024-08-05 19:03:10|305.64|303.64|305.67|303.67|305.67|303.67|305.31|303.31|20
1722884600000|2024-08-05 19:03:20|305.77|303.77|306.17|304.17|306.17|304.17|305.77|303.77|25
1722884610000|2024-08-05 19:03:30|306.16|304.16|305.97|303.97|306.18|304.18|305.89|303.89|29
1722884620000|2024-08-05 19:03:40|305.96|303.96|305.96|303.96|306.06|304.06|305.87|303.87|26
1722884630000|2024-08-05 19:03:50|305.93|303.93|305.73|303.73|305.93|303.93|305.72|303.72|27
1722884640000|2024-08-05 19:04:00|305.74|303.74|305.28|303.28|305.75|303.75|305.25|303.25|29
1722884650000|2024-08-05 19:04:10|305.29|303.29|304.88|302.88|305.32|303.32|304.81|302.81|28
1722884660000|2024-08-05 19:04:20|304.85|302.85|305.12|303.12|305.12|303.12|304.76|302.76|30
1722884670000|2024-08-05 19:04:30|305.14|303.14|304.92|302.92|305.23|303.23|304.82|302.82|27
1722884680000|2024-08-05 19:04:40|304.91|302.91|304.81|302.81|304.95|302.95|304.79|302.79|27
1722884690000|2024-08-05 19:04:50|304.82|302.82|304.88|302.88|304.92|302.92|304.75|302.75|17
1722884700000|2024-08-05 19:05:00|304.89|302.89|305.5|303.5|305.5|303.5|304.89|302.89|24
1722884710000|2024-08-05 19:05:10|305.49|303.49|305.49|303.49|305.66|303.66|305.34|303.34|33
1722884720000|2024-08-05 19:05:20|305.48|303.48|305.2|303.2|305.48|303.48|305.16|303.16|29
1722884730000|2024-08-05 19:05:30|305.16|303.16|305.62|303.62|305.67|303.67|305.16|303.16|31
1722884740000|2024-08-05 19:05:40|305.61|303.61|305.62|303.62|305.73|303.73|305.59|303.59|22
1722884750000|2024-08-05 19:05:50|305.59|303.59|305.69|303.69|305.83|303.83|305.46|303.46|20
1722884760000|2024-08-05 19:06:00|305.71|303.71|305.25|303.25|305.71|303.71|305.18|303.18|28
1722884770000|2024-08-05 19:06:10|305.3|303.3|305.16|303.16|305.35|303.35|305.1|303.1|28
1722884780000|2024-08-05 19:06:20|305.2|303.2|305.05|303.05|305.24|303.24|305.05|303.05|27
1722884790000|2024-08-05 19:06:30|305.02|303.02|305.55|303.55|305.56|303.56|305.02|303.02|25
1722884800000|2024-08-05 19:06:40|305.56|303.56|305.57|303.57|305.85|303.85|305.46|303.46|24
1722884810000|2024-08-05 19:06:50|305.56|303.56|305.32|303.32|305.58|303.58|305.32|303.32|20
1722884820000|2024-08-05 19:07:00|305.19|303.19|305.09|303.09|305.22|303.22|305.07|303.07|22
1722884830000|2024-08-05 19:07:10|305.1|303.1|304.89|302.89|305.21|303.21|304.89|302.89|29
1722884840000|2024-08-05 19:07:20|304.9|302.9|305.13|303.13|305.26|303.26|304.85|302.85|26
1722884850000|2024-08-05 19:07:30|305.12|303.12|304.7|302.7|305.12|303.12|304.69|302.69|12
1722884860000|2024-08-05 19:07:40|304.69|302.69|304.78|302.78|304.89|302.89|304.69|302.69|29
1722884870000|2024-08-05 19:07:50|304.77|302.77|304.81|302.81|304.87|302.87|304.77|302.77|20
1722884880000|2024-08-05 19:08:00|304.89|302.89|305.23|303.23|305.25|303.25|304.87|302.87|21
1722884890000|2024-08-05 19:08:10|305.24|303.24|305.07|303.07|305.3|303.3|305.07|303.07|24
1722884900000|2024-08-05 19:08:20|305.06|303.06|304.89|302.89|305.08|303.08|304.84|302.84|16
1722884910000|2024-08-05 19:08:30|304.9|302.9|304.67|302.67|304.9|302.9|304.67|302.67|8
1722884920000|2024-08-05 19:08:40|304.6|302.6|304.5|302.5|304.68|302.68|304.28|302.28|29
1722884930000|2024-08-05 19:08:50|304.51|302.51|304.39|302.39|304.51|302.51|304.34|302.34|29
1722884940000|2024-08-05 19:09:00|304.41|302.41|304.14|302.14|304.41|302.41|304.1|302.1|24
1722884950000|2024-08-05 19:09:10|304.13|302.13|303.75|301.75|304.13|302.13|303.72|301.72|28
1722884960000|2024-08-05 19:09:20|303.77|301.77|304.17|302.17|304.21|302.21|303.77|301.77|31
1722884970000|2024-08-05 19:09:30|304.2|302.2|304.37|302.37|304.46|302.46|304.2|302.2|36
1722884980000|2024-08-05 19:09:40|304.4|302.4|304.73|302.73|304.74|302.74|304.4|302.4|20
1722884990000|2024-08-05 19:09:50|304.74|302.74|304.68|302.68|304.74|302.74|304.6|302.6|19
1722885000000|2024-08-05 19:10:00|304.7|302.7|304.82|302.82|304.82|302.82|304.67|302.67|17
1722885010000|2024-08-05 19:10:10|304.84|302.84|305.34|303.34|305.37|303.37|304.84|302.84|29
1722885020000|2024-08-05 19:10:20|305.31|303.31|304.99|302.99|305.37|303.37|304.99|302.99|34
1722885030000|2024-08-05 19:10:30|305.04|303.04|304.97|302.97|305.07|303.07|304.9|302.9|24
1722885040000|2024-08-05 19:10:40|304.93|302.93|304.88|302.88|304.93|302.93|304.88|302.88|8
1722885050000|2024-08-05 19:10:50|304.87|302.87|304.69|302.69|304.89|302.89|304.64|302.64|21
1722885060000|2024-08-05 19:11:00|304.68|302.68|304.71|302.71|304.71|302.71|304.59|302.59|20
1722885070000|2024-08-05 19:11:10|304.72|302.72|304.67|302.67|304.74|302.74|304.67|302.67|21
1722885080000|2024-08-05 19:11:20|304.59|302.59|304.32|302.32|304.59|302.59|304.31|302.31|27
1722885090000|2024-08-05 19:11:30|304.31|302.31|304|302|304.31|302.31|304|302|20
1722885100000|2024-08-05 19:11:40|303.99|301.99|303.7|301.7|303.99|301.99|303.7|301.7|24
1722885110000|2024-08-05 19:11:50|303.67|301.67|303.67|301.67|303.68|301.68|303.35|301.35|31
1722885120000|2024-08-05 19:12:00|303.68|301.68|304.09|302.09|304.14|302.14|303.68|301.68|30
1722885130000|2024-08-05 19:12:10|304.05|302.05|304.12|302.12|304.29|302.29|303.96|301.96|32
1722885140000|2024-08-05 19:12:20|304.13|302.13|304.08|302.08|304.13|302.13|303.88|301.88|29
1722885150000|2024-08-05 19:12:30|304.07|302.07|304.46|302.46|304.59|302.59|304.07|302.07|31
1722885160000|2024-08-05 19:12:40|304.41|302.41|304.3|302.3|304.45|302.45|304.3|302.3|28
1722885170000|2024-08-05 19:12:50|304.26|302.26|304.44|302.44|304.46|302.46|304.24|302.24|17
1722885180000|2024-08-05 19:13:00|304.45|302.45|304.14|302.14|304.51|302.51|304.08|302.08|25
1722885190000|2024-08-05 19:13:10|304.13|302.13|304.22|302.22|304.36|302.36|304.12|302.12|32
1722885200000|2024-08-05 19:13:20|304.17|302.17|304.13|302.13|304.17|302.17|304.03|302.03|27
1722885210000|2024-08-05 19:13:30|304.12|302.12|304.19|302.19|304.19|302.19|303.9|301.9|30
1722885220000|2024-08-05 19:13:40|304.18|302.18|304.46|302.46|304.46|302.46|304.18|302.18|18
1722885230000|2024-08-05 19:13:50|304.45|302.45|304.22|302.22|304.45|302.45|304.14|302.14|22
1722885240000|2024-08-05 19:14:00|304.21|302.21|304.27|302.27|304.49|302.49|304.2|302.2|27
1722885250000|2024-08-05 19:14:10|304.13|302.13|304.17|302.17|304.27|302.27|304.13|302.13|18
1722885260000|2024-08-05 19:14:20|304.2|302.2|304.13|302.13|304.26|302.26|304.13|302.13|24
1722885270000|2024-08-05 19:14:30|304.15|302.15|304.14|302.14|304.24|302.24|304.07|302.07|17
1722885280000|2024-08-05 19:14:40|304.15|302.15|304.07|302.07|304.15|302.15|304|302|24
1722885290000|2024-08-05 19:14:50|304.06|302.06|303.7|301.7|304.06|302.06|303.7|301.7|27
1722885300000|2024-08-05 19:15:00|303.68|301.68|303.32|301.32|303.69|301.69|303.32|301.32|27
1722885310000|2024-08-05 19:15:10|303.29|301.29|304.2|302.2|304.37|302.37|303.29|301.29|33
1722885320000|2024-08-05 19:15:20|304.18|302.18|304.2|302.2|304.46|302.46|304.09|302.09|37
1722885330000|2024-08-05 19:15:30|304.33|302.33|304.81|302.81|304.96|302.96|304.3|302.3|30
1722885340000|2024-08-05 19:15:40|304.8|302.8|304.31|302.31|304.82|302.82|304.31|302.31|19
1722885350000|2024-08-05 19:15:50|304.24|302.24|303.94|301.94|304.28|302.28|303.94|301.94|30
1722885360000|2024-08-05 19:16:00|303.93|301.93|303.49|301.49|303.99|301.99|303.49|301.49|31
1722885370000|2024-08-05 19:16:10|303.54|301.54|303.18|301.18|303.54|301.54|302.97|300.97|26
1722885380000|2024-08-05 19:16:20|303.24|301.24|302.84|300.84|303.25|301.25|302.79|300.79|30
1722885390000|2024-08-05 19:16:30|302.8|300.8|302.99|300.99|303.02|301.02|302.79|300.79|27
1722885400000|2024-08-05 19:16:40|302.91|300.91|303.07|301.07|303.27|301.27|302.9|300.9|30
1722885410000|2024-08-05 19:16:50|303.14|301.14|303.07|301.07|303.26|301.26|303.07|301.07|24
1722885420000|2024-08-05 19:17:00|303.04|301.04|303.1|301.1|303.11|301.11|302.83|300.83|27
1722885430000|2024-08-05 19:17:10|303.09|301.09|303.09|301.09|303.39|301.39|303|301|25
1722885440000|2024-08-05 19:17:20|302.96|300.96|302.85|300.85|303.22|301.22|302.79|300.79|29
1722885450000|2024-08-05 19:17:30|302.83|300.83|302.48|300.48|302.83|300.83|302.48|300.48|11
1722885460000|2024-08-05 19:17:40|302.53|300.53|302.48|300.48|302.57|300.57|302.48|300.48|11
1722885470000|2024-08-05 19:17:50|302.52|300.52|302.42|300.42|302.54|300.54|302.28|300.28|17
1722885480000|2024-08-05 19:18:00|302.46|300.46|302.36|300.36|302.62|300.62|302.33|300.33|34
1722885490000|2024-08-05 19:18:10|302.35|300.35|302.23|300.23|302.45|300.45|302.22|300.22|37
1722885500000|2024-08-05 19:18:20|302.22|300.22|302|300|302.22|300.22|301.84|299.84|27
1722885510000|2024-08-05 19:18:30|302.01|300.01|301.99|299.99|302.01|300.01|301.82|299.82|24
1722885520000|2024-08-05 19:18:40|302.04|300.04|301.7|299.7|302.05|300.05|301.66|299.66|24
1722885530000|2024-08-05 19:18:50|301.71|299.71|301.66|299.66|301.72|299.72|301.64|299.64|25
1722885540000|2024-08-05 19:19:00|301.69|299.69|302.16|300.16|302.23|300.23|301.69|299.69|25
1722885550000|2024-08-05 19:19:10|302.18|300.18|302.36|300.36|302.36|300.36|302.05|300.05|31
1722885560000|2024-08-05 19:19:20|302.4|300.4|302.36|300.36|302.61|300.61|302.31|300.31|28
1722885570000|2024-08-05 19:19:30|302.41|300.41|302.82|300.82|302.82|300.82|302.33|300.33|24
1722885580000|2024-08-05 19:19:40|302.77|300.77|302.95|300.95|302.95|300.95|302.73|300.73|33
1722885590000|2024-08-05 19:19:50|302.94|300.94|303.31|301.31|303.32|301.32|302.88|300.88|26
1722885600000|2024-08-05 19:20:00|303.27|301.27|303.2|301.2|303.3|301.3|303.07|301.07|32
1722885610000|2024-08-05 19:20:10|303.18|301.18|303.3|301.3|303.36|301.36|303.02|301.02|32
1722885620000|2024-08-05 19:20:20|303.28|301.28|303.56|301.56|303.56|301.56|303.02|301.02|29
1722885630000|2024-08-05 19:20:30|303.57|301.57|304|302|304.09|302.09|303.57|301.57|20
1722885640000|2024-08-05 19:20:40|304.01|302.01|303.77|301.77|304.06|302.06|303.66|301.66|24
1722885650000|2024-08-05 19:20:50|303.78|301.78|303.97|301.97|304.1|302.1|303.64|301.64|33
1722885660000|2024-08-05 19:21:00|303.98|301.98|303.62|301.62|304.11|302.11|303.62|301.62|33
1722885670000|2024-08-05 19:21:10|303.59|301.59|303.47|301.47|303.9|301.9|303.46|301.46|31
1722885680000|2024-08-05 19:21:20|303.55|301.55|303.24|301.24|303.61|301.61|303.18|301.18|34
1722885690000|2024-08-05 19:21:30|303.23|301.23|303.07|301.07|303.23|301.23|303.07|301.07|32
1722885700000|2024-08-05 19:21:40|303.05|301.05|303.21|301.21|303.48|301.48|302.98|300.98|35
1722885710000|2024-08-05 19:21:50|303.22|301.22|303.25|301.25|303.34|301.34|303.16|301.16|29
1722885720000|2024-08-05 19:22:00|303.31|301.31|303.26|301.26|303.53|301.53|303.18|301.18|33
1722885730000|2024-08-05 19:22:10|303.32|301.32|303.26|301.26|303.57|301.57|303.24|301.24|31
1722885740000|2024-08-05 19:22:20|303.3|301.3|303.41|301.41|303.45|301.45|303.17|301.17|24
1722885750000|2024-08-05 19:22:30|303.39|301.39|304.01|302.01|304.01|302.01|303.18|301.18|29
1722885760000|2024-08-05 19:22:40|304.02|302.02|304.13|302.13|304.22|302.22|303.86|301.86|33
1722885770000|2024-08-05 19:22:50|304.18|302.18|304.4|302.4|304.4|302.4|304.16|302.16|25
1722885780000|2024-08-05 19:23:00|304.42|302.42|304.27|302.27|304.42|302.42|304.22|302.22|25
1722885790000|2024-08-05 19:23:10|304.26|302.26|304.88|302.88|304.88|302.88|304.26|302.26|31
1722885800000|2024-08-05 19:23:20|304.89|302.89|305.42|303.42|305.44|303.44|304.89|302.89|27
1722885810000|2024-08-05 19:23:30|305.44|303.44|305.95|303.95|306.07|304.07|305.34|303.34|31
1722885820000|2024-08-05 19:23:40|305.91|303.91|305.63|303.63|305.98|303.98|305.6|303.6|28
1722885830000|2024-08-05 19:23:50|305.69|303.69|305.69|303.69|305.78|303.78|305.59|303.59|31
1722885840000|2024-08-05 19:24:00|305.71|303.71|305.59|303.59|305.76|303.76|305.41|303.41|29
1722885850000|2024-08-05 19:24:10|305.56|303.56|305.91|303.91|305.91|303.91|305.38|303.38|32
1722885860000|2024-08-05 19:24:20|305.94|303.94|306.08|304.08|306.11|304.11|305.85|303.85|31
1722885870000|2024-08-05 19:24:30|306.09|304.09|306.2|304.2|306.2|304.2|305.97|303.97|26
1722885880000|2024-08-05 19:24:40|306.21|304.21|306.63|304.63|306.83|304.83|306.21|304.21|32
1722885890000|2024-08-05 19:24:50|306.6|304.6|306.74|304.74|306.8|304.8|306.41|304.41|28
1722885900000|2024-08-05 19:25:00|306.75|304.75|308.18|306.18|308.18|306.18|306.75|304.75|29
1722885910000|2024-08-05 19:25:10|308.14|306.14|307.68|305.68|308.14|306.14|307.68|305.68|33
1722885920000|2024-08-05 19:25:20|307.67|305.67|307.53|305.53|307.67|305.67|307.28|305.28|32
1722885930000|2024-08-05 19:25:30|307.46|305.46|307.36|305.36|307.5|305.5|307.24|305.24|30
1722885940000|2024-08-05 19:25:40|307.26|305.26|307.43|305.43|307.53|305.53|307.14|305.14|36
1722885950000|2024-08-05 19:25:50|307.51|305.51|306.97|304.97|307.51|305.51|306.87|304.87|34
1722885960000|2024-08-05 19:26:00|306.95|304.95|306.75|304.75|306.95|304.95|306.46|304.46|35
1722885970000|2024-08-05 19:26:10|306.7|304.7|306.47|304.47|306.72|304.72|306.37|304.37|38
1722885980000|2024-08-05 19:26:20|306.43|304.43|306.27|304.27|306.54|304.54|306.09|304.09|34
1722885990000|2024-08-05 19:26:30|306.3|304.3|306.85|304.85|306.85|304.85|306.28|304.28|31
1722886000000|2024-08-05 19:26:40|306.9|304.9|306.37|304.37|306.94|304.94|306.37|304.37|32
1722886010000|2024-08-05 19:26:50|306.35|304.35|305.82|303.82|306.35|304.35|305.7|303.7|36
1722886020000|2024-08-05 19:27:00|305.87|303.87|305.59|303.59|305.87|303.87|305.45|303.45|37
1722886030000|2024-08-05 19:27:10|305.55|303.55|305.61|303.61|305.96|303.96|305.52|303.52|34
1722886040000|2024-08-05 19:27:20|305.65|303.65|305.65|303.65|305.81|303.81|305.48|303.48|36
1722886050000|2024-08-05 19:27:30|305.74|303.74|305.58|303.58|305.9|303.9|305.58|303.58|38
1722886060000|2024-08-05 19:27:40|305.65|303.65|306.17|304.17|306.33|304.33|305.65|303.65|26
1722886070000|2024-08-05 19:27:50|306.2|304.2|306.35|304.35|306.42|304.42|306.18|304.18|28
1722886080000|2024-08-05 19:28:00|306.42|304.42|306.06|304.06|306.47|304.47|306.06|304.06|28
1722886090000|2024-08-05 19:28:10|306.09|304.09|305.58|303.58|306.22|304.22|305.58|303.58|30
1722886100000|2024-08-05 19:28:20|305.56|303.56|305.52|303.52|305.63|303.63|305.28|303.28|33
1722886110000|2024-08-05 19:28:30|305.51|303.51|305.69|303.69|305.74|303.74|305.49|303.49|27
1722886120000|2024-08-05 19:28:40|305.74|303.74|305.91|303.91|305.97|303.97|305.6|303.6|35
1722886130000|2024-08-05 19:28:50|305.88|303.88|306.08|304.08|306.08|304.08|305.75|303.75|29
1722886140000|2024-08-05 19:29:00|306.07|304.07|306.05|304.05|306.14|304.14|305.97|303.97|27
1722886150000|2024-08-05 19:29:10|306.06|304.06|306|304|306.11|304.11|305.91|303.91|32
1722886160000|2024-08-05 19:29:20|305.96|303.96|305.5|303.5|305.96|303.96|305.42|303.42|29
1722886170000|2024-08-05 19:29:30|305.49|303.49|305.72|303.72|305.72|303.72|305.4|303.4|32
1722886180000|2024-08-05 19:29:40|305.7|303.7|305.9|303.9|305.92|303.92|305.7|303.7|26
1722886190000|2024-08-05 19:29:50|305.92|303.92|306.18|304.18|306.18|304.18|305.88|303.88|23
1722886200000|2024-08-05 19:30:00|306.17|304.17|306.03|304.03|306.25|304.25|305.94|303.94|28
1722886210000|2024-08-05 19:30:10|306.08|304.08|306.64|304.64|306.64|304.64|305.97|303.97|29
1722886220000|2024-08-05 19:30:20|306.74|304.74|307.18|305.18|307.42|305.42|306.74|304.74|33
1722886230000|2024-08-05 19:30:30|307.24|305.24|307.07|305.07|307.41|305.41|307.04|305.04|21
1722886240000|2024-08-05 19:30:40|307.04|305.04|306.64|304.64|307.04|305.04|306.64|304.64|28
1722886250000|2024-08-05 19:30:50|306.59|304.59|306.59|304.59|306.61|304.61|306.55|304.55|23
1722886260000|2024-08-05 19:31:00|306.62|304.62|305.97|303.97|306.62|304.62|305.92|303.92|33
1722886270000|2024-08-05 19:31:10|305.99|303.99|305.62|303.62|306.02|304.02|305.62|303.62|26
1722886280000|2024-08-05 19:31:20|305.61|303.61|306.25|304.25|306.25|304.25|305.55|303.55|32
1722886290000|2024-08-05 19:31:30|306.26|304.26|305.78|303.78|306.31|304.31|305.78|303.78|34
1722886300000|2024-08-05 19:31:40|305.88|303.88|305.98|303.98|305.98|303.98|305.74|303.74|31
1722886310000|2024-08-05 19:31:50|305.97|303.97|306.22|304.22|306.22|304.22|305.93|303.93|33
1722886320000|2024-08-05 19:32:00|306.26|304.26|306.24|304.24|306.67|304.67|306.23|304.23|34
1722886330000|2024-08-05 19:32:10|306.18|304.18|306.04|304.04|306.27|304.27|305.92|303.92|29
1722886340000|2024-08-05 19:32:20|305.97|303.97|305.64|303.64|306.09|304.09|305.62|303.62|31
1722886350000|2024-08-05 19:32:30|305.63|303.63|305.24|303.24|305.66|303.66|305.24|303.24|17
1722886360000|2024-08-05 19:32:40|305.23|303.23|305.06|303.06|305.24|303.24|305.03|303.03|31
1722886370000|2024-08-05 19:32:50|305.13|303.13|305.18|303.18|305.24|303.24|305.07|303.07|29
1722886380000|2024-08-05 19:33:00|305.2|303.2|305.23|303.23|305.36|303.36|305.18|303.18|29
1722886390000|2024-08-05 19:33:10|305.22|303.22|305.1|303.1|305.24|303.24|305.07|303.07|34
1722886400000|2024-08-05 19:33:20|305.09|303.09|305.71|303.71|305.79|303.79|305.04|303.04|32
1722886410000|2024-08-05 19:33:30|305.69|303.69|306.01|304.01|306.27|304.27|305.62|303.62|34
1722886420000|2024-08-05 19:33:40|306|304|305.63|303.63|306|304|305.58|303.58|30
1722886430000|2024-08-05 19:33:50|305.69|303.69|305.43|303.43|305.69|303.69|305.41|303.41|26
1722886440000|2024-08-05 19:34:00|305.42|303.42|305.87|303.87|305.89|303.89|305.26|303.26|34
1722886450000|2024-08-05 19:34:10|305.84|303.84|306.18|304.18|306.18|304.18|305.74|303.74|34
1722886460000|2024-08-05 19:34:20|306.26|304.26|306.42|304.42|306.54|304.54|306.26|304.26|32
1722886470000|2024-08-05 19:34:30|306.4|304.4|306.1|304.1|306.59|304.59|306.1|304.1|35
1722886480000|2024-08-05 19:34:40|306.06|304.06|305.91|303.91|306.06|304.06|305.71|303.71|26
1722886490000|2024-08-05 19:34:50|305.89|303.89|306.29|304.29|306.37|304.37|305.89|303.89|27
1722886500000|2024-08-05 19:35:00|306.27|304.27|305.91|303.91|306.29|304.29|305.87|303.87|34
1722886510000|2024-08-05 19:35:10|305.9|303.9|305.64|303.64|305.9|303.9|305.59|303.59|25
1722886520000|2024-08-05 19:35:20|305.68|303.68|305.94|303.94|306.08|304.08|305.68|303.68|30
1722886530000|2024-08-05 19:35:30|305.93|303.93|306.21|304.21|306.23|304.23|305.88|303.88|30
1722886540000|2024-08-05 19:35:40|306.2|304.2|306.14|304.14|306.23|304.23|305.88|303.88|35
1722886550000|2024-08-05 19:35:50|306.13|304.13|306.15|304.15|306.29|304.29|306.13|304.13|27
1722886560000|2024-08-05 19:36:00|306.12|304.12|306.14|304.14|306.14|304.14|305.9|303.9|30
1722886570000|2024-08-05 19:36:10|306.06|304.06|305.49|303.49|306.06|304.06|305.44|303.44|29
1722886580000|2024-08-05 19:36:20|305.48|303.48|305.3|303.3|305.55|303.55|305.27|303.27|29
1722886590000|2024-08-05 19:36:30|305.24|303.24|305.45|303.45|305.47|303.47|305.12|303.12|30
1722886600000|2024-08-05 19:36:40|305.46|303.46|305.27|303.27|305.62|303.62|305.27|303.27|25
1722886610000|2024-08-05 19:36:50|305.31|303.31|305.2|303.2|305.33|303.33|305.19|303.19|24
1722886620000|2024-08-05 19:37:00|305.26|303.26|305.19|303.19|305.39|303.39|305.05|303.05|29
1722886630000|2024-08-05 19:37:10|305.22|303.22|305.07|303.07|305.22|303.22|304.99|302.99|30
1722886640000|2024-08-05 19:37:20|305.06|303.06|305.11|303.11|305.14|303.14|304.68|302.68|37
1722886650000|2024-08-05 19:37:30|305.14|303.14|305.32|303.32|305.37|303.37|305.14|303.14|25
1722886660000|2024-08-05 19:37:40|305.34|303.34|305.48|303.48|305.49|303.49|305.33|303.33|33
1722886670000|2024-08-05 19:37:50|305.46|303.46|305.56|303.56|305.56|303.56|305.42|303.42|23
1722886680000|2024-08-05 19:38:00|305.57|303.57|305.54|303.54|305.58|303.58|305.53|303.53|11
1722886690000|2024-08-05 19:38:10|305.52|303.52|305.62|303.62|305.65|303.65|305.35|303.35|24
1722886700000|2024-08-05 19:38:20|305.63|303.63|305.74|303.74|305.85|303.85|305.51|303.51|23
1722886710000|2024-08-05 19:38:30|305.68|303.68|305.59|303.59|305.69|303.69|305.57|303.57|17
1722886720000|2024-08-05 19:38:40|305.56|303.56|305.16|303.16|305.6|303.6|305.16|303.16|26
1722886730000|2024-08-05 19:38:50|305.18|303.18|305.43|303.43|305.45|303.45|305.18|303.18|31
1722886740000|2024-08-05 19:39:00|305.44|303.44|305.89|303.89|305.92|303.92|305.38|303.38|33
1722886750000|2024-08-05 19:39:10|305.88|303.88|305.99|303.99|306.01|304.01|305.88|303.88|25
1722886760000|2024-08-05 19:39:20|305.95|303.95|305.58|303.58|305.95|303.95|305.49|303.49|27
1722886770000|2024-08-05 19:39:30|305.53|303.53|305.38|303.38|305.53|303.53|305.34|303.34|23
1722886780000|2024-08-05 19:39:40|305.37|303.37|305.1|303.1|305.37|303.37|305.06|303.06|25
1722886790000|2024-08-05 19:39:50|305.13|303.13|305.24|303.24|305.26|303.26|305.13|303.13|21
1722886800000|2024-08-05 19:40:00|305.26|303.26|305.14|303.14|305.46|303.46|305.09|303.09|32
1722886810000|2024-08-05 19:40:10|305.12|303.12|305.12|303.12|305.32|303.32|305.08|303.08|29
1722886820000|2024-08-05 19:40:20|305.13|303.13|305.04|303.04|305.2|303.2|305.04|303.04|28
1722886830000|2024-08-05 19:40:30|305.02|303.02|304.57|302.57|305.02|303.02|304.57|302.57|31
1722886840000|2024-08-05 19:40:40|304.56|302.56|304.25|302.25|304.59|302.59|304.22|302.22|27
1722886850000|2024-08-05 19:40:50|304.27|302.27|304.47|302.47|304.53|302.53|304.27|302.27|25
1722886860000|2024-08-05 19:41:00|304.48|302.48|304.46|302.46|304.53|302.53|304.43|302.43|22
1722886870000|2024-08-05 19:41:10|304.44|302.44|304.12|302.12|304.48|302.48|304.12|302.12|27
1722886880000|2024-08-05 19:41:20|304.16|302.16|304.04|302.04|304.18|302.18|304.04|302.04|15
1722886890000|2024-08-05 19:41:30|303.97|301.97|303.68|301.68|303.97|301.97|303.57|301.57|18
1722886900000|2024-08-05 19:41:40|303.65|301.65|303.79|301.79|303.81|301.81|303.49|301.49|30
1722886910000|2024-08-05 19:41:50|303.86|301.86|303.99|301.99|303.99|301.99|303.75|301.75|26
1722886920000|2024-08-05 19:42:00|303.98|301.98|303.62|301.62|304.01|302.01|303.59|301.59|31
1722886930000|2024-08-05 19:42:10|303.64|301.64|303.67|301.67|303.86|301.86|303.59|301.59|29
1722886940000|2024-08-05 19:42:20|303.66|301.66|303.34|301.34|303.71|301.71|303.31|301.31|27
1722886950000|2024-08-05 19:42:30|303.35|301.35|303.47|301.47|303.53|301.53|303.23|301.23|28
1722886960000|2024-08-05 19:42:40|303.48|301.48|303.6|301.6|303.63|301.63|303.47|301.47|25
1722886970000|2024-08-05 19:42:50|303.58|301.58|303.74|301.74|303.74|301.74|303.52|301.52|19
1722886980000|2024-08-05 19:43:00|303.72|301.72|303.32|301.32|303.72|301.72|303.32|301.32|28
1722886990000|2024-08-05 19:43:10|303.33|301.33|303.15|301.15|303.34|301.34|303.15|301.15|29
1722887000000|2024-08-05 19:43:20|303.09|301.09|303.3|301.3|303.3|301.3|303.09|301.09|19
1722887010000|2024-08-05 19:43:30|303.32|301.32|303.51|301.51|303.53|301.53|303.32|301.32|17
1722887020000|2024-08-05 19:43:40|303.5|301.5|303.65|301.65|303.75|301.75|303.5|301.5|21
1722887030000|2024-08-05 19:43:50|303.67|301.67|303.62|301.62|303.74|301.74|303.55|301.55|30
1722887040000|2024-08-05 19:44:00|303.63|301.63|303.51|301.51|303.64|301.64|303.29|301.29|35
1722887050000|2024-08-05 19:44:10|303.52|301.52|303.73|301.73|303.76|301.76|303.51|301.51|23
1722887060000|2024-08-05 19:44:20|303.72|301.72|303.46|301.46|303.73|301.73|303.46|301.46|27
1722887070000|2024-08-05 19:44:30|303.44|301.44|303.35|301.35|303.44|301.44|303.1|301.1|22
1722887080000|2024-08-05 19:44:40|303.31|301.31|303.27|301.27|303.31|301.31|303.2|301.2|19
1722887090000|2024-08-05 19:44:50|303.29|301.29|303.28|301.28|303.35|301.35|303.25|301.25|16
1722887100000|2024-08-05 19:45:00|303.25|301.25|303.55|301.55|303.65|301.65|303.2|301.2|28
1722887110000|2024-08-05 19:45:10|303.5|301.5|303.09|301.09|303.5|301.5|303.08|301.08|21
1722887120000|2024-08-05 19:45:20|303.1|301.1|303.78|301.78|303.81|301.81|303.1|301.1|26
1722887130000|2024-08-05 19:45:30|303.74|301.74|303.75|301.75|303.75|301.75|303.6|301.6|22
1722887140000|2024-08-05 19:45:40|303.76|301.76|304.1|302.1|304.12|302.12|303.7|301.7|26
1722887150000|2024-08-05 19:45:50|304|302|304.29|302.29|304.46|302.46|304|302|31
1722887160000|2024-08-05 19:46:00|304.1|302.1|304.12|302.12|304.34|302.34|303.85|301.85|27
1722887170000|2024-08-05 19:46:10|304.11|302.11|304.17|302.17|304.47|302.47|304.09|302.09|30
1722887180000|2024-08-05 19:46:20|304.15|302.15|304.51|302.51|304.52|302.52|304.08|302.08|28
1722887190000|2024-08-05 19:46:30|304.55|302.55|304.69|302.69|304.8|302.8|304.49|302.49|15
1722887200000|2024-08-05 19:46:40|304.68|302.68|304.66|302.66|304.69|302.69|304.49|302.49|25
1722887210000|2024-08-05 19:46:50|304.65|302.65|304.41|302.41|304.69|302.69|304.41|302.41|16
1722887220000|2024-08-05 19:47:00|304.45|302.45|304.28|302.28|304.77|302.77|304.25|302.25|25
1722887230000|2024-08-05 19:47:10|304.29|302.29|304.25|302.25|304.33|302.33|304.16|302.16|28
1722887240000|2024-08-05 19:47:20|304.27|302.27|304.78|302.78|304.78|302.78|304.26|302.26|25
1722887250000|2024-08-05 19:47:30|304.8|302.8|304.58|302.58|304.84|302.84|304.58|302.58|19
1722887260000|2024-08-05 19:47:40|304.42|302.42|304.29|302.29|304.42|302.42|304.15|302.15|32
1722887270000|2024-08-05 19:47:50|304.31|302.31|304.28|302.28|304.31|302.31|304.26|302.26|22
1722887280000|2024-08-05 19:48:00|304.27|302.27|304.31|302.31|304.32|302.32|304.19|302.19|23
1722887290000|2024-08-05 19:48:10|304.28|302.28|303.86|301.86|304.28|302.28|303.86|301.86|36
1722887300000|2024-08-05 19:48:20|303.87|301.87|303.65|301.65|304.01|302.01|303.65|301.65|31
1722887310000|2024-08-05 19:48:30|303.58|301.58|303.66|301.66|303.69|301.69|303.46|301.46|28
1722887320000|2024-08-05 19:48:40|303.65|301.65|303.15|301.15|303.65|301.65|303.15|301.15|35
1722887330000|2024-08-05 19:48:50|303.19|301.19|303.33|301.33|303.39|301.39|303.19|301.19|22
1722887340000|2024-08-05 19:49:00|303.32|301.32|303.37|301.37|303.49|301.49|303.32|301.32|23
1722887350000|2024-08-05 19:49:10|303.36|301.36|303.42|301.42|303.42|301.42|303.26|301.26|25
1722887360000|2024-08-05 19:49:20|303.41|301.41|303.23|301.23|303.51|301.51|303.23|301.23|25
1722887370000|2024-08-05 19:49:30|303.26|301.26|303.16|301.16|303.27|301.27|303.11|301.11|25
1722887380000|2024-08-05 19:49:40|303.12|301.12|302.75|300.75|303.12|301.12|302.71|300.71|26
1722887390000|2024-08-05 19:49:50|302.74|300.74|302.83|300.83|302.85|300.85|302.68|300.68|25
1722887400000|2024-08-05 19:50:00|302.88|300.88|302.24|300.24|302.88|300.88|302.24|300.24|30
1722887410000|2024-08-05 19:50:10|302.25|300.25|302.29|300.29|302.51|300.51|302.13|300.13|34
1722887420000|2024-08-05 19:50:20|302.3|300.3|302.32|300.32|302.34|300.34|302.26|300.26|31
1722887430000|2024-08-05 19:50:30|302.33|300.33|302.63|300.63|302.63|300.63|302.25|300.25|26
1722887440000|2024-08-05 19:50:40|302.76|300.76|302.99|300.99|303.04|301.04|302.76|300.76|26
1722887450000|2024-08-05 19:50:50|303.02|301.02|302.94|300.94|303.04|301.04|302.84|300.84|21
1722887460000|2024-08-05 19:51:00|303|301|303.66|301.66|303.66|301.66|302.99|300.99|34
1722887470000|2024-08-05 19:51:10|303.68|301.68|303.36|301.36|303.68|301.68|303.31|301.31|32
1722887480000|2024-08-05 19:51:20|303.38|301.38|303.46|301.46|303.46|301.46|303.36|301.36|30
1722887490000|2024-08-05 19:51:30|303.5|301.5|303.69|301.69|303.93|301.93|303.5|301.5|29
1722887500000|2024-08-05 19:51:40|303.68|301.68|303.53|301.53|303.74|301.74|303.48|301.48|28
1722887510000|2024-08-05 19:51:50|303.55|301.55|303.51|301.51|303.71|301.71|303.48|301.48|25
1722887520000|2024-08-05 19:52:00|303.5|301.5|302.96|300.96|303.5|301.5|302.95|300.95|29
1722887530000|2024-08-05 19:52:10|302.97|300.97|303.45|301.45|303.45|301.45|302.97|300.97|27
1722887540000|2024-08-05 19:52:20|303.37|301.37|303.02|301.02|303.45|301.45|303.02|301.02|31
1722887550000|2024-08-05 19:52:30|303.14|301.14|303.33|301.33|303.33|301.33|302.86|300.86|26
1722887560000|2024-08-05 19:52:40|303.35|301.35|303.53|301.53|303.56|301.56|303.35|301.35|29
1722887570000|2024-08-05 19:52:50|303.52|301.52|303.43|301.43|303.77|301.77|303.3|301.3|32
1722887580000|2024-08-05 19:53:00|303.39|301.39|303.22|301.22|303.39|301.39|303.05|301.05|29
1722887590000|2024-08-05 19:53:10|303.28|301.28|303.22|301.22|303.34|301.34|303.2|301.2|22
1722887600000|2024-08-05 19:53:20|303.25|301.25|302.69|300.69|303.35|301.35|302.63|300.63|31
1722887610000|2024-08-05 19:53:30|302.68|300.68|302.87|300.87|302.93|300.93|302.67|300.67|32
1722887620000|2024-08-05 19:53:40|302.85|300.85|302.81|300.81|302.98|300.98|302.69|300.69|34
1722887630000|2024-08-05 19:53:50|302.8|300.8|303.18|301.18|303.18|301.18|302.8|300.8|32
1722887640000|2024-08-05 19:54:00|303.13|301.13|303.17|301.17|303.18|301.18|302.87|300.87|31
1722887650000|2024-08-05 19:54:10|303.18|301.18|303.57|301.57|303.59|301.59|303.16|301.16|28
1722887660000|2024-08-05 19:54:20|303.6|301.6|303.74|301.74|303.77|301.77|303.47|301.47|32
1722887670000|2024-08-05 19:54:30|303.73|301.73|303.96|301.96|304.09|302.09|303.71|301.71|32
1722887680000|2024-08-05 19:54:40|303.97|301.97|303.59|301.59|303.99|301.99|303.59|301.59|28
1722887690000|2024-08-05 19:54:50|303.53|301.53|303.71|301.71|303.71|301.71|303.42|301.42|32
1722887700000|2024-08-05 19:55:00|303.75|301.75|304.06|302.06|304.08|302.08|303.73|301.73|35
1722887710000|2024-08-05 19:55:10|304.03|302.03|304.19|302.19|304.24|302.24|303.99|301.99|30
1722887720000|2024-08-05 19:55:20|304.24|302.24|303.86|301.86|304.24|302.24|303.85|301.85|31
1722887730000|2024-08-05 19:55:30|303.83|301.83|303.68|301.68|303.83|301.83|303.59|301.59|29
1722887740000|2024-08-05 19:55:40|303.75|301.75|303.9|301.9|303.9|301.9|303.68|301.68|28
1722887750000|2024-08-05 19:55:50|303.89|301.89|303.78|301.78|303.89|301.89|303.73|301.73|25
1722887760000|2024-08-05 19:56:00|303.81|301.81|304.12|302.12|304.24|302.24|303.8|301.8|30
1722887770000|2024-08-05 19:56:10|304.11|302.11|304.17|302.17|304.18|302.18|304.1|302.1|21
1722887780000|2024-08-05 19:56:20|304.16|302.16|304.7|302.7|304.81|302.81|304.16|302.16|29
1722887790000|2024-08-05 19:56:30|304.61|302.61|304.8|302.8|304.8|302.8|304.59|302.59|16
1722887800000|2024-08-05 19:56:40|304.79|302.79|305.33|303.33|305.33|303.33|304.63|302.63|25
1722887810000|2024-08-05 19:56:50|305.32|303.32|305.15|303.15|305.45|303.45|305.15|303.15|32
1722887820000|2024-08-05 19:57:00|305.14|303.14|305.1|303.1|305.17|303.17|304.96|302.96|27
1722887830000|2024-08-05 19:57:10|305.12|303.12|305.3|303.3|305.42|303.42|304.92|302.92|36
1722887840000|2024-08-05 19:57:20|305.29|303.29|305.02|303.02|305.37|303.37|304.99|302.99|17
1722887850000|2024-08-05 19:57:30|305.09|303.09|304.81|302.81|305.09|303.09|304.61|302.61|32
1722887860000|2024-08-05 19:57:40|304.8|302.8|304.8|302.8|304.81|302.81|304.63|302.63|25
1722887870000|2024-08-05 19:57:50|304.82|302.82|304.86|302.86|305.12|303.12|304.82|302.82|26
1722887880000|2024-08-05 19:58:00|304.85|302.85|304.68|302.68|304.89|302.89|304.63|302.63|24
1722887890000|2024-08-05 19:58:10|304.67|302.67|305.13|303.13|305.18|303.18|304.67|302.67|24
1722887900000|2024-08-05 19:58:20|305.12|303.12|305.24|303.24|305.29|303.29|305.12|303.12|27
1722887910000|2024-08-05 19:58:30|305.26|303.26|305.7|303.7|305.86|303.86|305.26|303.26|27
1722887920000|2024-08-05 19:58:40|305.66|303.66|305.53|303.53|305.81|303.81|305.52|303.52|28
1722887930000|2024-08-05 19:58:50|305.51|303.51|305.38|303.38|305.57|303.57|305.34|303.34|30
1722887940000|2024-08-05 19:59:00|305.43|303.43|305.51|303.51|305.52|303.52|305.34|303.34|33
1722887950000|2024-08-05 19:59:10|305.49|303.49|306.01|304.01|306.01|304.01|305.49|303.49|30
1722887960000|2024-08-05 19:59:20|306.04|304.04|305.81|303.81|306.28|304.28|305.81|303.81|35
1722887970000|2024-08-05 19:59:30|305.66|303.66|305.49|303.49|305.68|303.68|305.49|303.49|22
1722887980000|2024-08-05 19:59:40|305.42|303.42|305.28|303.28|305.54|303.54|305.28|303.28|34
1722887990000|2024-08-05 19:59:50|305.3|303.3|305.48|303.48|305.55|303.55|305.23|303.23|30
1722888000000|2024-08-05 20:00:00|305.5|303.5|306.22|304.22|306.32|304.32|305.49|303.49|32
1722888010000|2024-08-05 20:00:10|306.32|304.32|306.04|304.04|306.62|304.62|306|304|34
1722888020000|2024-08-05 20:00:20|306.02|304.02|305.87|303.87|306.14|304.14|305.8|303.8|31
1722888030000|2024-08-05 20:00:30|305.81|303.81|305.63|303.63|305.81|303.81|305.48|303.48|31
1722888040000|2024-08-05 20:00:40|305.66|303.66|305.9|303.9|305.95|303.95|305.59|303.59|32
1722888050000|2024-08-05 20:00:50|305.87|303.87|306|304|306.02|304.02|305.86|303.86|31
1722888060000|2024-08-05 20:01:00|305.98|303.98|306.02|304.02|306.02|304.02|305.94|303.94|19
1722888070000|2024-08-05 20:01:10|305.95|303.95|305.83|303.83|305.96|303.96|305.8|303.8|25
1722888080000|2024-08-05 20:01:20|305.79|303.79|306.11|304.11|306.11|304.11|305.79|303.79|27
1722888090000|2024-08-05 20:01:30|306.12|304.12|306.52|304.52|306.52|304.52|306.12|304.12|23
1722888100000|2024-08-05 20:01:40|306.63|304.63|306.65|304.65|306.99|304.99|306.62|304.62|36
1722888110000|2024-08-05 20:01:50|306.57|304.57|306.17|304.17|306.58|304.58|306.17|304.17|28
1722888120000|2024-08-05 20:02:00|306.15|304.15|306.09|304.09|306.3|304.3|306.03|304.03|26
1722888130000|2024-08-05 20:02:10|306.11|304.11|306.43|304.43|306.43|304.43|306.05|304.05|25
1722888140000|2024-08-05 20:02:20|306.42|304.42|306.05|304.05|306.44|304.44|306|304|31
1722888150000|2024-08-05 20:02:30|306.06|304.06|305.89|303.89|306.1|304.1|305.86|303.86|34
1722888160000|2024-08-05 20:02:40|305.88|303.88|305.92|303.92|306.08|304.08|305.82|303.82|32
1722888170000|2024-08-05 20:02:50|305.9|303.9|306.11|304.11|306.41|304.41|305.9|303.9|33
1722888180000|2024-08-05 20:03:00|306.08|304.08|306.02|304.02|306.18|304.18|306|304|32
1722888190000|2024-08-05 20:03:10|306.08|304.08|306.17|304.17|306.37|304.37|306.04|304.04|33
1722888200000|2024-08-05 20:03:20|306.16|304.16|306.49|304.49|306.49|304.49|306.07|304.07|28
1722888210000|2024-08-05 20:03:30|306.48|304.48|306.09|304.09|306.48|304.48|306.09|304.09|31
1722888220000|2024-08-05 20:03:40|306.11|304.11|306.17|304.17|306.19|304.19|305.92|303.92|23
1722888230000|2024-08-05 20:03:50|306.2|304.2|306.2|304.2|306.27|304.27|306.17|304.17|20
1722888240000|2024-08-05 20:04:00|306.23|304.23|305.81|303.81|306.23|304.23|305.69|303.69|36
1722888250000|2024-08-05 20:04:10|306.01|304.01|305.98|303.98|306.14|304.14|305.88|303.88|31
1722888260000|2024-08-05 20:04:20|306.02|304.02|305.75|303.75|306.02|304.02|305.74|303.74|27
1722888270000|2024-08-05 20:04:30|305.73|303.73|306.03|304.03|306.05|304.05|305.67|303.67|23
1722888280000|2024-08-05 20:04:40|305.97|303.97|306.32|304.32|306.32|304.32|305.96|303.96|26
1722888290000|2024-08-05 20:04:50|306.31|304.31|306.35|304.35|306.53|304.53|306.29|304.29|23
1722888300000|2024-08-05 20:05:00|306.34|304.34|306.26|304.26|306.42|304.42|306.21|304.21|26
1722888310000|2024-08-05 20:05:10|306.22|304.22|306.25|304.25|306.29|304.29|306.14|304.14|30
1722888320000|2024-08-05 20:05:20|306.26|304.26|306.58|304.58|306.58|304.58|306.19|304.19|22
1722888330000|2024-08-05 20:05:30|306.62|304.62|306.6|304.6|306.72|304.72|306.53|304.53|27
1722888340000|2024-08-05 20:05:40|306.53|304.53|306.76|304.76|306.81|304.81|306.39|304.39|30
1722888350000|2024-08-05 20:05:50|306.78|304.78|306.9|304.9|306.9|304.9|306.66|304.66|26
1722888360000|2024-08-05 20:06:00|307.06|305.06|307.09|305.09|307.18|305.18|307.06|305.06|19
1722888370000|2024-08-05 20:06:10|307.12|305.12|307.41|305.41|307.63|305.63|307.12|305.12|27
1722888380000|2024-08-05 20:06:20|307.33|305.33|307.64|305.64|307.66|305.66|307.31|305.31|23
1722888390000|2024-08-05 20:06:30|307.69|305.69|307.85|305.85|307.94|305.94|307.68|305.68|31
1722888400000|2024-08-05 20:06:40|307.81|305.81|307.82|305.82|307.94|305.94|307.74|305.74|27
1722888410000|2024-08-05 20:06:50|307.78|305.78|307.72|305.72|307.85|305.85|307.71|305.71|28
1722888420000|2024-08-05 20:07:00|307.71|305.71|307.87|305.87|307.89|305.89|307.65|305.65|29
1722888430000|2024-08-05 20:07:10|307.86|305.86|307.8|305.8|307.92|305.92|307.75|305.75|29
1722888440000|2024-08-05 20:07:20|307.79|305.79|307.71|305.71|307.85|305.85|307.71|305.71|22
1722888450000|2024-08-05 20:07:30|307.72|305.72|307.74|305.74|307.85|305.85|307.71|305.71|17
1722888460000|2024-08-05 20:07:40|307.82|305.82|307.95|305.95|307.95|305.95|307.75|305.75|12
1722888470000|2024-08-05 20:07:50|307.96|305.96|308.46|306.46|308.74|306.74|307.96|305.96|30
1722888480000|2024-08-05 20:08:00|308.45|306.45|308.31|306.31|308.52|306.52|308.3|306.3|29
1722888490000|2024-08-05 20:08:10|308.33|306.33|308.39|306.39|308.39|306.39|308.28|306.28|21
1722888500000|2024-08-05 20:08:20|308.4|306.4|308.32|306.32|308.4|306.4|308.32|306.32|19
1722888510000|2024-08-05 20:08:30|308.31|306.31|308.76|306.76|308.81|306.81|308.31|306.31|17
1722888520000|2024-08-05 20:08:40|308.72|306.72|309.05|307.05|309.05|307.05|308.58|306.58|20
1722888530000|2024-08-05 20:08:50|309.11|307.11|308.76|306.76|309.22|307.22|308.76|306.76|33
1722888540000|2024-08-05 20:09:00|308.81|306.81|308.83|306.83|308.83|306.83|308.51|306.51|31
1722888550000|2024-08-05 20:09:10|308.91|306.91|308.69|306.69|309.01|307.01|308.69|306.69|36
1722888560000|2024-08-05 20:09:20|308.71|306.71|308.99|306.99|309.15|307.15|308.69|306.69|28
1722888570000|2024-08-05 20:09:30|308.98|306.98|309.05|307.05|309.14|307.14|308.86|306.86|31
1722888580000|2024-08-05 20:09:40|309.11|307.11|309.17|307.17|309.23|307.23|308.99|306.99|22
1722888590000|2024-08-05 20:09:50|309.18|307.18|309.08|307.08|309.19|307.19|309.04|307.04|25
1722888600000|2024-08-05 20:10:00|309.03|307.03|308.81|306.81|309.12|307.12|308.69|306.69|28
1722888610000|2024-08-05 20:10:10|308.84|306.84|308.4|306.4|308.85|306.85|308.36|306.36|29
1722888620000|2024-08-05 20:10:20|308.3|306.3|308.35|306.35|308.39|306.39|308.23|306.23|25
1722888630000|2024-08-05 20:10:30|308.36|306.36|308.55|306.55|308.63|306.63|308.23|306.23|29
1722888640000|2024-08-05 20:10:40|308.53|306.53|308.08|306.08|308.57|306.57|308.08|306.08|28
1722888650000|2024-08-05 20:10:50|308.07|306.07|308.05|306.05|308.12|306.12|307.81|305.81|27
1722888660000|2024-08-05 20:11:00|308.14|306.14|308.63|306.63|308.63|306.63|308.08|306.08|33
1722888670000|2024-08-05 20:11:10|308.67|306.67|308.82|306.82|308.84|306.84|308.67|306.67|23
1722888680000|2024-08-05 20:11:20|308.81|306.81|308.52|306.52|308.84|306.84|308.51|306.51|17
1722888690000|2024-08-05 20:11:30|308.6|306.6|308.3|306.3|308.64|306.64|308.3|306.3|26
1722888700000|2024-08-05 20:11:40|308.42|306.42|308.34|306.34|308.42|306.42|308.21|306.21|25
1722888710000|2024-08-05 20:11:50|308.32|306.32|308.45|306.45|308.46|306.46|308.3|306.3|27
1722888720000|2024-08-05 20:12:00|308.49|306.49|308.43|306.43|308.76|306.76|308.43|306.43|31
1722888730000|2024-08-05 20:12:10|308.42|306.42|308.29|306.29|308.47|306.47|308.29|306.29|32
1722888740000|2024-08-05 20:12:20|308.27|306.27|308.28|306.28|308.3|306.3|308.21|306.21|25
1722888750000|2024-08-05 20:12:30|308.27|306.27|308.15|306.15|308.43|306.43|308.14|306.14|25
1722888760000|2024-08-05 20:12:40|308.14|306.14|308.08|306.08|308.14|306.14|308.04|306.04|23
1722888770000|2024-08-05 20:12:50|308.07|306.07|307.86|305.86|308.07|306.07|307.77|305.77|29
1722888780000|2024-08-05 20:13:00|307.84|305.84|307.6|305.6|307.86|305.86|307.51|305.51|28
1722888790000|2024-08-05 20:13:10|307.63|305.63|307.35|305.35|307.63|305.63|307.35|305.35|29
1722888800000|2024-08-05 20:13:20|307.31|305.31|307.57|305.57|307.66|305.66|307.31|305.31|23
1722888810000|2024-08-05 20:13:30|307.59|305.59|307.34|305.34|307.64|305.64|307.34|305.34|16
1722888820000|2024-08-05 20:13:40|307.36|305.36|307.54|305.54|307.61|305.61|307.31|305.31|27
1722888830000|2024-08-05 20:13:50|307.59|305.59|307.69|305.69|307.69|305.69|307.55|305.55|24
1722888840000|2024-08-05 20:14:00|307.68|305.68|307.65|305.65|307.78|305.78|307.57|305.57|24
1722888850000|2024-08-05 20:14:10|307.64|305.64|307.13|305.13|307.64|305.64|307.13|305.13|22
1722888860000|2024-08-05 20:14:20|307.12|305.12|307.29|305.29|307.34|305.34|307.09|305.09|28
1722888870000|2024-08-05 20:14:30|307.34|305.34|307.13|305.13|307.34|305.34|307.12|305.12|26
1722888880000|2024-08-05 20:14:40|307.1|305.1|307.31|305.31|307.33|305.33|307.04|305.04|27
1722888890000|2024-08-05 20:14:50|307.28|305.28|307.15|305.15|307.33|305.33|307.12|305.12|20
1722888900000|2024-08-05 20:15:00|307.2|305.2|307.36|305.36|307.36|305.36|307.2|305.2|32
1722888910000|2024-08-05 20:15:10|307.43|305.43|307.56|305.56|307.59|305.59|307.38|305.38|20
1722888920000|2024-08-05 20:15:20|307.55|305.55|307.4|305.4|307.58|305.58|307.32|305.32|26
1722888930000|2024-08-05 20:15:30|307.39|305.39|307.52|305.52|307.52|305.52|307.38|305.38|20
1722888940000|2024-08-05 20:15:40|307.54|305.54|307.21|305.21|307.55|305.55|307.2|305.2|13
1722888950000|2024-08-05 20:15:50|307.23|305.23|307.3|305.3|307.34|305.34|307.18|305.18|24
1722888960000|2024-08-05 20:16:00|307.28|305.28|307.26|305.26|307.29|305.29|307.24|305.24|22
1722888970000|2024-08-05 20:16:10|307.27|305.27|306.85|304.85|307.27|305.27|306.85|304.85|22
1722888980000|2024-08-05 20:16:20|306.83|304.83|306.75|304.75|306.88|304.88|306.66|304.66|26
1722888990000|2024-08-05 20:16:30|306.76|304.76|306.93|304.93|306.97|304.97|306.76|304.76|26
1722889000000|2024-08-05 20:16:40|306.9|304.9|306.9|304.9|306.9|304.9|306.77|304.77|24
1722889010000|2024-08-05 20:16:50|306.87|304.87|307.03|305.03|307.06|305.06|306.83|304.83|19
1722889020000|2024-08-05 20:17:00|307.04|305.04|306.8|304.8|307.05|305.05|306.8|304.8|18
1722889030000|2024-08-05 20:17:10|306.79|304.79|306.84|304.84|306.87|304.87|306.7|304.7|26
1722889040000|2024-08-05 20:17:20|306.83|304.83|306.88|304.88|306.97|304.97|306.79|304.79|18
1722889050000|2024-08-05 20:17:30|306.91|304.91|306.88|304.88|306.91|304.91|306.88|304.88|4
1722889060000|2024-08-05 20:17:40|306.74|304.74|306.78|304.78|306.78|304.78|306.74|304.74|10
1722889070000|2024-08-05 20:17:50|306.79|304.79|306.73|304.73|306.84|304.84|306.59|304.59|19
1722889080000|2024-08-05 20:18:00|306.72|304.72|306.85|304.85|306.85|304.85|306.7|304.7|17
1722889090000|2024-08-05 20:18:10|306.97|304.97|306.84|304.84|306.97|304.97|306.65|304.65|27
1722889100000|2024-08-05 20:18:20|306.81|304.81|307|305|307.02|305.02|306.81|304.81|25
1722889110000|2024-08-05 20:18:30|306.96|304.96|307.1|305.1|307.11|305.11|306.96|304.96|25
1722889120000|2024-08-05 20:18:40|307.12|305.12|307.03|305.03|307.12|305.12|306.96|304.96|26
1722889130000|2024-08-05 20:18:50|307.02|305.02|307.04|305.04|307.09|305.09|307.02|305.02|12
1722889140000|2024-08-05 20:19:00|307.02|305.02|307.04|305.04|307.09|305.09|307.02|305.02|15
1722889150000|2024-08-05 20:19:10|307.09|305.09|306.99|304.99|307.11|305.11|306.98|304.98|14
1722889160000|2024-08-05 20:19:20|307.02|305.02|306.99|304.99|307.03|305.03|306.99|304.99|8
1722889180000|2024-08-05 20:19:40|306.98|304.98|306.49|304.49|306.98|304.98|306.49|304.49|15
1722889190000|2024-08-05 20:19:50|306.48|304.48|306.48|304.48|306.49|304.49|306.33|304.33|20
1722889200000|2024-08-05 20:20:00|306.51|304.51|306.64|304.64|306.64|304.64|306.38|304.38|20
1722889210000|2024-08-05 20:20:10|306.62|304.62|306.75|304.75|306.75|304.75|306.62|304.62|26
1722889220000|2024-08-05 20:20:20|306.74|304.74|306.76|304.76|306.76|304.76|306.66|304.66|22
1722889230000|2024-08-05 20:20:30|306.77|304.77|306.77|304.77|306.77|304.77|306.77|304.77|1
1722889240000|2024-08-05 20:20:40|306.82|304.82|307|305|307.08|305.08|306.81|304.81|20
1722889250000|2024-08-05 20:20:50|306.99|304.99|307.05|305.05|307.05|305.05|306.79|304.79|24
1722889260000|2024-08-05 20:21:00|307.03|305.03|306.85|304.85|307.03|305.03|306.78|304.78|23
1722889270000|2024-08-05 20:21:10|306.83|304.83|307.03|305.03|307.03|305.03|306.78|304.78|22
1722889280000|2024-08-05 20:21:20|307.04|305.04|306.96|304.96|307.04|305.04|306.72|304.72|12
1722889290000|2024-08-05 20:21:30|306.98|304.98|307.04|305.04|307.11|305.11|306.91|304.91|23
1722889300000|2024-08-05 20:21:40|307.06|305.06|307.07|305.07|307.08|305.08|307.02|305.02|15
1722889310000|2024-08-05 20:21:50|307.08|305.08|307.15|305.15|307.15|305.15|307.07|305.07|11
1722889320000|2024-08-05 20:22:00|307.13|305.13|307.64|305.64|307.64|305.64|307.13|305.13|16
1722889330000|2024-08-05 20:22:10|307.66|305.66|307.46|305.46|307.75|305.75|307.42|305.42|28
1722889340000|2024-08-05 20:22:20|307.47|305.47|307.6|305.6|307.62|305.62|307.43|305.43|29
1722889350000|2024-08-05 20:22:30|307.57|305.57|307.74|305.74|307.93|305.93|307.57|305.57|28
1722889360000|2024-08-05 20:22:40|307.78|305.78|307.9|305.9|307.94|305.94|307.76|305.76|24
1722889370000|2024-08-05 20:22:50|307.92|305.92|307.74|305.74|307.95|305.95|307.74|305.74|18
1722889380000|2024-08-05 20:23:00|307.71|305.71|307.91|305.91|307.91|305.91|307.6|305.6|24
1722889390000|2024-08-05 20:23:10|307.94|305.94|308.29|306.29|308.34|306.34|307.91|305.91|21
1722889400000|2024-08-05 20:23:20|308.3|306.3|308.3|306.3|308.34|306.34|308.24|306.24|22
1722889410000|2024-08-05 20:23:30|308.29|306.29|308.15|306.15|308.3|306.3|308.15|306.15|17
1722889420000|2024-08-05 20:23:40|308.17|306.17|308.3|306.3|308.34|306.34|308.14|306.14|25
1722889430000|2024-08-05 20:23:50|308.31|306.31|308.18|306.18|308.31|306.31|308.18|306.18|18
1722889440000|2024-08-05 20:24:00|308.17|306.17|308.36|306.36|308.36|306.36|308.07|306.07|26
1722889450000|2024-08-05 20:24:10|308.39|306.39|308.41|306.41|308.41|306.41|308.36|306.36|11
1722889460000|2024-08-05 20:24:20|308.42|306.42|308.5|306.5|308.74|306.74|308.42|306.42|20
1722889470000|2024-08-05 20:24:30|308.45|306.45|308.2|306.2|308.45|306.45|308.2|306.2|21
1722889480000|2024-08-05 20:24:40|308.22|306.22|308.22|306.22|308.33|306.33|308.22|306.22|22
1722889490000|2024-08-05 20:24:50|308.25|306.25|308.13|306.13|308.27|306.27|308.13|306.13|19
1722889500000|2024-08-05 20:25:00|308.12|306.12|307.72|305.72|308.12|306.12|307.72|305.72|28
1722889510000|2024-08-05 20:25:10|307.69|305.69|307.76|305.76|307.87|305.87|307.68|305.68|22
1722889520000|2024-08-05 20:25:20|307.8|305.8|307.75|305.75|307.83|305.83|307.55|305.55|30
1722889530000|2024-08-05 20:25:30|307.72|305.72|307.73|305.73|307.79|305.79|307.65|305.65|22
1722889540000|2024-08-05 20:25:40|307.76|305.76|307.85|305.85|307.91|305.91|307.74|305.74|20
1722889550000|2024-08-05 20:25:50|307.83|305.83|307.66|305.66|307.83|305.83|307.59|305.59|21
1722889560000|2024-08-05 20:26:00|307.65|305.65|307.46|305.46|307.65|305.65|307.32|305.32|25
1722889570000|2024-08-05 20:26:10|307.47|305.47|307.33|305.33|307.47|305.47|307.3|305.3|16
1722889580000|2024-08-05 20:26:20|307.34|305.34|307.41|305.41|307.42|305.42|307.33|305.33|14
1722889590000|2024-08-05 20:26:30|307.37|305.37|307.49|305.49|307.49|305.49|307.37|305.37|17
1722889600000|2024-08-05 20:26:40|307.48|305.48|307.53|305.53|307.6|305.6|307.45|305.45|26
1722889610000|2024-08-05 20:26:50|307.54|305.54|307.55|305.55|307.6|305.6|307.54|305.54|12
1722889620000|2024-08-05 20:27:00|307.58|305.58|307.59|305.59|307.59|305.59|307.5|305.5|21
1722889630000|2024-08-05 20:27:10|307.58|305.58|307.39|305.39|307.6|305.6|307.39|305.39|19
1722889640000|2024-08-05 20:27:20|307.47|305.47|307.5|305.5|307.51|305.51|307.36|305.36|32
1722889650000|2024-08-05 20:27:30|307.48|305.48|307.61|305.61|307.61|305.61|307.48|305.48|13
1722889660000|2024-08-05 20:27:40|307.62|305.62|307.61|305.61|307.62|305.62|307.58|305.58|9
1722889670000|2024-08-05 20:27:50|307.62|305.62|307.62|305.62|307.63|305.63|307.62|305.62|5
1722889680000|2024-08-05 20:28:00|307.63|305.63|307.62|305.62|307.63|305.63|307.62|305.62|6
1722889690000|2024-08-05 20:28:10|307.63|305.63|307.62|305.62|307.63|305.63|307.61|305.61|4
1722889700000|2024-08-05 20:28:20|307.63|305.63|307.92|305.92|307.92|305.92|307.63|305.63|15
1722889710000|2024-08-05 20:28:30|307.91|305.91|307.93|305.93|307.93|305.93|307.9|305.9|3
1722889720000|2024-08-05 20:28:40|307.94|305.94|307.95|305.95|307.95|305.95|307.93|305.93|4
1722889730000|2024-08-05 20:28:50|307.96|305.96|308.01|306.01|308.01|306.01|307.96|305.96|10
1722889740000|2024-08-05 20:29:00|308.02|306.02|308.15|306.15|308.28|306.28|308.02|306.02|19
1722889750000|2024-08-05 20:29:10|308.11|306.11|308.23|306.23|308.26|306.26|308.11|306.11|23
1722889760000|2024-08-05 20:29:20|308.18|306.18|308.24|306.24|308.24|306.24|308.13|306.13|16
1722889770000|2024-08-05 20:29:30|308.25|306.25|308.11|306.11|308.26|306.26|308.11|306.11|17
1722889780000|2024-08-05 20:29:40|308.1|306.1|308.36|306.36|308.36|306.36|308.1|306.1|16
1722889790000|2024-08-05 20:29:50|308.38|306.38|308.44|306.44|308.46|306.46|308.36|306.36|19
1722889800000|2024-08-05 20:30:00|308.46|306.46|308.42|306.42|308.5|306.5|308.28|306.28|30
1722889810000|2024-08-05 20:30:10|308.41|306.41|308.47|306.47|308.49|306.49|308.39|306.39|18
1722889820000|2024-08-05 20:30:20|308.48|306.48|307.81|305.81|308.49|306.49|307.73|305.73|32
1722889830000|2024-08-05 20:30:30|307.84|305.84|307.83|305.83|307.87|305.87|307.6|305.6|26
1722889840000|2024-08-05 20:30:40|307.81|305.81|307.72|305.72|307.81|305.81|307.7|305.7|25
1722889850000|2024-08-05 20:30:50|307.76|305.76|307.68|305.68|307.79|305.79|307.63|305.63|26
1722889860000|2024-08-05 20:31:00|307.7|305.7|307.82|305.82|307.82|305.82|307.68|305.68|20
1722889870000|2024-08-05 20:31:10|307.85|305.85|307.87|305.87|307.87|305.87|307.72|305.72|20
1722889880000|2024-08-05 20:31:20|307.88|305.88|307.73|305.73|307.92|305.92|307.6|305.6|21
1722889890000|2024-08-05 20:31:30|307.79|305.79|308.17|306.17|308.17|306.17|307.79|305.79|23
1722889900000|2024-08-05 20:31:40|308.19|306.19|308.32|306.32|308.45|306.45|308.19|306.19|24
1722889910000|2024-08-05 20:31:50|308.3|306.3|308.3|306.3|308.5|306.5|308.24|306.24|30
1722889920000|2024-08-05 20:32:00|308.29|306.29|308.37|306.37|308.4|306.4|308.24|306.24|27
1722889930000|2024-08-05 20:32:10|308.36|306.36|308.55|306.55|308.56|306.56|308.34|306.34|18
1722889940000|2024-08-05 20:32:20|308.57|306.57|308.71|306.71|308.76|306.76|308.57|306.57|19
1722889950000|2024-08-05 20:32:30|308.74|306.74|308.7|306.7|308.78|306.78|308.68|306.68|19
1722889960000|2024-08-05 20:32:40|308.68|306.68|308.74|306.74|308.74|306.74|308.64|306.64|17
1722889970000|2024-08-05 20:32:50|308.83|306.83|308.79|306.79|308.85|306.85|308.78|306.78|10
1722889980000|2024-08-05 20:33:00|308.78|306.78|308.91|306.91|308.92|306.92|308.78|306.78|13
1722889990000|2024-08-05 20:33:10|308.9|306.9|308.74|306.74|308.93|306.93|308.74|306.74|18
1722890000000|2024-08-05 20:33:20|308.73|306.73|308.88|306.88|308.88|306.88|308.63|306.63|17
1722890010000|2024-08-05 20:33:30|308.86|306.86|308.76|306.76|308.88|306.88|308.76|306.76|14
1722890020000|2024-08-05 20:33:40|308.72|306.72|308.51|306.51|308.72|306.72|308.51|306.51|15
1722890030000|2024-08-05 20:33:50|308.48|306.48|308.49|306.49|308.5|306.5|308.4|306.4|15
1722890040000|2024-08-05 20:34:00|308.52|306.52|308.53|306.53|308.54|306.54|308.47|306.47|19
1722890050000|2024-08-05 20:34:10|308.52|306.52|308.45|306.45|308.52|306.52|308.41|306.41|12
1722890060000|2024-08-05 20:34:20|308.47|306.47|308.51|306.51|308.52|306.52|308.47|306.47|16
1722890070000|2024-08-05 20:34:30|308.45|306.45|307.92|305.92|308.45|306.45|307.92|305.92|18
1722890080000|2024-08-05 20:34:40|307.91|305.91|308.14|306.14|308.14|306.14|307.76|305.76|26
1722890090000|2024-08-05 20:34:50|308.15|306.15|308.1|306.1|308.15|306.15|308.07|306.07|17
1722890100000|2024-08-05 20:35:00|308.11|306.11|308.13|306.13|308.16|306.16|308.05|306.05|30
1722890110000|2024-08-05 20:35:10|308.14|306.14|308.14|306.14|308.18|306.18|308.11|306.11|19
1722890120000|2024-08-05 20:35:20|308.13|306.13|307.92|305.92|308.14|306.14|307.87|305.87|17
1722890130000|2024-08-05 20:35:30|307.91|305.91|307.7|305.7|307.92|305.92|307.67|305.67|24
1722890140000|2024-08-05 20:35:40|307.68|305.68|307.75|305.75|307.76|305.76|307.67|305.67|12
1722890150000|2024-08-05 20:35:50|307.73|305.73|307.68|305.68|307.74|305.74|307.66|305.66|27
1722890160000|2024-08-05 20:36:00|307.69|305.69|307.21|305.21|307.73|305.73|307.21|305.21|28
1722890170000|2024-08-05 20:36:10|307.2|305.2|306.93|304.93|307.24|305.24|306.8|304.8|32
1722890180000|2024-08-05 20:36:20|306.84|304.84|306.45|304.45|306.89|304.89|306.37|304.37|31
1722890190000|2024-08-05 20:36:30|306.5|304.5|306.27|304.27|306.55|304.55|306.27|304.27|26
1722890200000|2024-08-05 20:36:40|306.26|304.26|306.52|304.52|306.56|304.56|306.21|304.21|31
1722890210000|2024-08-05 20:36:50|306.5|304.5|306.66|304.66|306.72|304.72|306.45|304.45|30
1722890220000|2024-08-05 20:37:00|306.67|304.67|306.78|304.78|306.82|304.82|306.63|304.63|27
1722890230000|2024-08-05 20:37:10|306.76|304.76|306.74|304.74|306.89|304.89|306.74|304.74|16
1722890240000|2024-08-05 20:37:20|306.77|304.77|306.74|304.74|306.77|304.77|306.6|304.6|24
1722890250000|2024-08-05 20:37:30|306.72|304.72|306.73|304.73|306.75|304.75|306.7|304.7|21
1722890260000|2024-08-05 20:37:40|306.75|304.75|306.77|304.77|306.8|304.8|306.75|304.75|13
1722890270000|2024-08-05 20:37:50|306.76|304.76|306.75|304.75|306.76|304.76|306.69|304.69|19
1722890280000|2024-08-05 20:38:00|306.76|304.76|306.55|304.55|306.77|304.77|306.53|304.53|17
1722890290000|2024-08-05 20:38:10|306.53|304.53|306.6|304.6|306.75|304.75|306.53|304.53|19
1722890300000|2024-08-05 20:38:20|306.59|304.59|306.73|304.73|306.73|304.73|306.58|304.58|21
1722890310000|2024-08-05 20:38:30|306.74|304.74|307.03|305.03|307.04|305.04|306.74|304.74|20
1722890320000|2024-08-05 20:38:40|307.01|305.01|307.15|305.15|307.15|305.15|307.01|305.01|16
1722890330000|2024-08-05 20:38:50|307.16|305.16|306.99|304.99|307.17|305.17|306.91|304.91|20
1722890340000|2024-08-05 20:39:00|307.04|305.04|306.85|304.85|307.06|305.06|306.83|304.83|30
1722890350000|2024-08-05 20:39:10|306.82|304.82|306.86|304.86|306.87|304.87|306.78|304.78|17
1722890360000|2024-08-05 20:39:20|306.85|304.85|306.87|304.87|306.88|304.88|306.84|304.84|12
1722890370000|2024-08-05 20:39:30|306.86|304.86|306.96|304.96|306.97|304.97|306.86|304.86|14
1722890380000|2024-08-05 20:39:40|306.97|304.97|306.99|304.99|306.99|304.99|306.94|304.94|8
1722890390000|2024-08-05 20:39:50|307.04|305.04|307|305|307.04|305.04|307|305|10
1722890400000|2024-08-05 20:40:00|306.98|304.98|306.97|304.97|307.01|305.01|306.95|304.95|16
1722890410000|2024-08-05 20:40:10|306.96|304.96|306.95|304.95|306.98|304.98|306.94|304.94|9
1722890420000|2024-08-05 20:40:20|306.96|304.96|307.42|305.42|307.51|305.51|306.96|304.96|25
1722890430000|2024-08-05 20:40:30|307.5|305.5|307.17|305.17|307.54|305.54|307.17|305.17|31
1722890440000|2024-08-05 20:40:40|307.21|305.21|308.16|306.16|308.21|306.21|307.21|305.21|27
1722890450000|2024-08-05 20:40:50|308.15|306.15|308.25|306.25|308.59|306.59|308.15|306.15|28
1722890460000|2024-08-05 20:41:00|308.23|306.23|308.28|306.28|308.38|306.38|307.94|305.94|34
1722890470000|2024-08-05 20:41:10|308.33|306.33|308.47|306.47|308.7|306.7|308.22|306.22|33
1722890480000|2024-08-05 20:41:20|308.46|306.46|308.67|306.67|308.77|306.77|308.4|306.4|34
1722890490000|2024-08-05 20:41:30|308.71|306.71|308.94|306.94|308.96|306.96|308.71|306.71|26
1722890500000|2024-08-05 20:41:40|308.97|306.97|308.88|306.88|308.97|306.97|308.84|306.84|11
1722890510000|2024-08-05 20:41:50|308.92|306.92|309|307|309|307|308.9|306.9|16
1722890520000|2024-08-05 20:42:00|308.97|306.97|309.19|307.19|309.24|307.24|308.88|306.88|23
1722890530000|2024-08-05 20:42:10|309.14|307.14|309.74|307.74|309.74|307.74|309.11|307.11|24
1722890540000|2024-08-05 20:42:20|309.75|307.75|309.74|307.74|309.77|307.77|309.74|307.74|4
1722890550000|2024-08-05 20:42:30|309.72|307.72|309.49|307.49|309.72|307.72|309.44|307.44|15
1722890560000|2024-08-05 20:42:40|309.47|307.47|309.28|307.28|309.47|307.47|309.26|307.26|19
1722890570000|2024-08-05 20:42:50|309.23|307.23|309.18|307.18|309.34|307.34|309.16|307.16|22
1722890580000|2024-08-05 20:43:00|309.19|307.19|309.16|307.16|309.44|307.44|309.1|307.1|29
1722890590000|2024-08-05 20:43:10|309.14|307.14|309.09|307.09|309.21|307.21|308.97|306.97|29
1722890600000|2024-08-05 20:43:20|309.06|307.06|309.37|307.37|309.4|307.4|309.03|307.03|20
1722890610000|2024-08-05 20:43:30|309.36|307.36|309.1|307.1|309.36|307.36|308.98|306.98|27
1722890620000|2024-08-05 20:43:40|309.04|307.04|308.98|306.98|309.15|307.15|308.93|306.93|23
1722890630000|2024-08-05 20:43:50|308.97|306.97|309.18|307.18|309.18|307.18|308.97|306.97|15
1722890640000|2024-08-05 20:44:00|309.17|307.17|309.03|307.03|309.17|307.17|309.02|307.02|19
1722890650000|2024-08-05 20:44:10|309.04|307.04|308.82|306.82|309.04|307.04|308.74|306.74|27
1722890660000|2024-08-05 20:44:20|308.84|306.84|308.77|306.77|308.94|306.94|308.72|306.72|18
1722890670000|2024-08-05 20:44:30|308.75|306.75|308.69|306.69|308.75|306.75|308.58|306.58|18
1722890680000|2024-08-05 20:44:40|308.77|306.77|308.65|306.65|308.82|306.82|308.63|306.63|25
1722890690000|2024-08-05 20:44:50|308.64|306.64|308.62|306.62|308.66|306.66|308.51|306.51|18
1722890700000|2024-08-05 20:45:00|308.65|306.65|308.67|306.67|308.68|306.68|308.59|306.59|27
1722890710000|2024-08-05 20:45:10|308.66|306.66|308.68|306.68|308.68|306.68|308.59|306.59|22
1722890720000|2024-08-05 20:45:20|308.67|306.67|308.58|306.58|308.69|306.69|308.57|306.57|21
1722890730000|2024-08-05 20:45:30|308.57|306.57|308.3|306.3|308.57|306.57|308.18|306.18|25
1722890740000|2024-08-05 20:45:40|308.32|306.32|308.26|306.26|308.32|306.32|308.19|306.19|20
1722890750000|2024-08-05 20:45:50|308.27|306.27|308.33|306.33|308.34|306.34|308.24|306.24|18
1722890760000|2024-08-05 20:46:00|308.36|306.36|308.42|306.42|308.42|306.42|308.21|306.21|17
1722890770000|2024-08-05 20:46:10|308.4|306.4|308.52|306.52|308.52|306.52|308.32|306.32|17
1722890780000|2024-08-05 20:46:20|308.53|306.53|308.47|306.47|308.63|306.63|308.47|306.47|26
1722890790000|2024-08-05 20:46:30|308.48|306.48|308.57|306.57|308.65|306.65|308.48|306.48|14
1722890800000|2024-08-05 20:46:40|308.58|306.58|308.68|306.68|308.68|306.68|308.58|306.58|13
1722890810000|2024-08-05 20:46:50|308.66|306.66|308.61|306.61|308.66|306.66|308.59|306.59|8
1722890820000|2024-08-05 20:47:00|308.6|306.6|308.47|306.47|308.6|306.6|308.47|306.47|14
1722890830000|2024-08-05 20:47:10|308.39|306.39|308.17|306.17|308.39|306.39|308.13|306.13|13
1722890840000|2024-08-05 20:47:20|308.21|306.21|308.32|306.32|308.32|306.32|308.19|306.19|23
1722890850000|2024-08-05 20:47:30|308.33|306.33|308.31|306.31|308.37|306.37|308.31|306.31|11
1722890860000|2024-08-05 20:47:40|308.15|306.15|308.09|306.09|308.18|306.18|308.01|306.01|25
1722890870000|2024-08-05 20:47:50|308.13|306.13|308.12|306.12|308.17|306.17|308.03|306.03|22
1722890880000|2024-08-05 20:48:00|308.11|306.11|308.2|306.2|308.21|306.21|308.08|306.08|14
1722890890000|2024-08-05 20:48:10|308.19|306.19|308.28|306.28|308.36|306.36|308.18|306.18|27
1722890900000|2024-08-05 20:48:20|308.31|306.31|308.07|306.07|308.34|306.34|308.07|306.07|22
1722890910000|2024-08-05 20:48:30|308.04|306.04|307.73|305.73|308.04|306.04|307.7|305.7|24
1722890920000|2024-08-05 20:48:40|307.68|305.68|307.58|305.58|307.68|305.68|307.5|305.5|15
1722890930000|2024-08-05 20:48:50|307.57|305.57|307.75|305.75|307.81|305.81|307.57|305.57|32
1722890940000|2024-08-05 20:49:00|307.73|305.73|307.57|305.57|307.75|305.75|307.57|305.57|21
1722890950000|2024-08-05 20:49:10|307.56|305.56|307.27|305.27|307.56|305.56|307.21|305.21|21
1722890960000|2024-08-05 20:49:20|307.28|305.28|307.32|305.32|307.36|305.36|307.2|305.2|19
1722890970000|2024-08-05 20:49:30|307.31|305.31|307.36|305.36|307.45|305.45|307.31|305.31|14
1722890980000|2024-08-05 20:49:40|307.35|305.35|306.95|304.95|307.35|305.35|306.91|304.91|19
1722890990000|2024-08-05 20:49:50|306.93|304.93|306.94|304.94|306.99|304.99|306.9|304.9|15
1722891000000|2024-08-05 20:50:00|306.95|304.95|306.97|304.97|307.04|305.04|306.95|304.95|20
1722891010000|2024-08-05 20:50:10|307|305|306.73|304.73|307.04|305.04|306.57|304.57|32
1722891020000|2024-08-05 20:50:20|306.76|304.76|306.84|304.84|306.87|304.87|306.72|304.72|21
1722891030000|2024-08-05 20:50:30|306.8|304.8|307.09|305.09|307.12|305.12|306.8|304.8|15
1722891040000|2024-08-05 20:50:40|307.16|305.16|307.12|305.12|307.16|305.16|307.1|305.1|18
1722891050000|2024-08-05 20:50:50|307.13|305.13|306.98|304.98|307.15|305.15|306.98|304.98|10
1722891060000|2024-08-05 20:51:00|307.03|305.03|306.98|304.98|307.07|305.07|306.97|304.97|14
1722891070000|2024-08-05 20:51:10|306.95|304.95|307.02|305.02|307.05|305.05|306.93|304.93|17
1722891080000|2024-08-05 20:51:20|307|305|307.04|305.04|307.06|305.06|306.84|304.84|21
1722891090000|2024-08-05 20:51:30|307.03|305.03|307.03|305.03|307.22|305.22|307.03|305.03|19
1722891100000|2024-08-05 20:51:40|307.04|305.04|306.94|304.94|307.05|305.05|306.94|304.94|12
1722891110000|2024-08-05 20:51:50|306.95|304.95|306.91|304.91|306.95|304.95|306.88|304.88|10
1722891120000|2024-08-05 20:52:00|306.92|304.92|307.1|305.1|307.1|305.1|306.92|304.92|14
1722891130000|2024-08-05 20:52:10|307.06|305.06|306.96|304.96|307.06|305.06|306.94|304.94|14
1722891140000|2024-08-05 20:52:20|306.95|304.95|307.05|305.05|307.07|305.07|306.95|304.95|19
1722891150000|2024-08-05 20:52:30|307.04|305.04|307.07|305.07|307.07|305.07|306.99|304.99|11
1722891160000|2024-08-05 20:52:40|307.08|305.08|307.09|305.09|307.1|305.1|307.06|305.06|8
1722891170000|2024-08-05 20:52:50|307.1|305.1|307.14|305.14|307.16|305.16|307.1|305.1|5
1722891180000|2024-08-05 20:53:00|307.13|305.13|307.19|305.19|307.19|305.19|307.11|305.11|7
1722891190000|2024-08-05 20:53:10|307.15|305.15|306.96|304.96|307.16|305.16|306.96|304.96|21
1722891200000|2024-08-05 20:53:20|306.94|304.94|306.72|304.72|306.94|304.94|306.68|304.68|24
1722891210000|2024-08-05 20:53:30|306.74|304.74|306.72|304.72|306.74|304.74|306.72|304.72|8
1722891220000|2024-08-05 20:53:40|306.73|304.73|306.59|304.59|306.73|304.73|306.59|304.59|7
1722891230000|2024-08-05 20:53:50|306.6|304.6|306.75|304.75|306.77|304.77|306.6|304.6|10
1722891240000|2024-08-05 20:54:00|306.76|304.76|307.03|305.03|307.17|305.17|306.76|304.76|20
1722891250000|2024-08-05 20:54:10|307.04|305.04|306.79|304.79|307.06|305.06|306.75|304.75|24
1722891260000|2024-08-05 20:54:20|306.78|304.78|306.77|304.77|306.79|304.79|306.74|304.74|17
1722891270000|2024-08-05 20:54:30|306.76|304.76|306.76|304.76|306.77|304.77|306.74|304.74|20
1722891280000|2024-08-05 20:54:40|306.75|304.75|306.67|304.67|306.75|304.75|306.57|304.57|15
1722891290000|2024-08-05 20:54:50|306.66|304.66|306.53|304.53|306.66|304.66|306.52|304.52|10
1722891300000|2024-08-05 20:55:00|306.54|304.54|306.68|304.68|306.74|304.74|306.47|304.47|20
1722891310000|2024-08-05 20:55:10|306.67|304.67|306.6|304.6|306.67|304.67|306.49|304.49|24
1722891320000|2024-08-05 20:55:20|306.64|304.64|306.66|304.66|306.69|304.69|306.59|304.59|15
1722891330000|2024-08-05 20:55:30|306.69|304.69|306.85|304.85|306.85|304.85|306.69|304.69|16
1722891340000|2024-08-05 20:55:40|306.87|304.87|306.82|304.82|306.87|304.87|306.82|304.82|11
1722891350000|2024-08-05 20:55:50|306.87|304.87|306.91|304.91|306.92|304.92|306.83|304.83|10
1722891360000|2024-08-05 20:56:00|306.92|304.92|306.83|304.83|306.98|304.98|306.75|304.75|25
1722891370000|2024-08-05 20:56:10|306.85|304.85|306.88|304.88|306.9|304.9|306.85|304.85|19
1722891380000|2024-08-05 20:56:20|306.9|304.9|306.9|304.9|306.91|304.91|306.86|304.86|7
1722891390000|2024-08-05 20:56:30|306.86|304.86|307.08|305.08|307.09|305.09|306.85|304.85|16
1722891400000|2024-08-05 20:56:40|307.07|305.07|307.05|305.05|307.32|305.32|307.04|305.04|28
1722891410000|2024-08-05 20:56:50|307.04|305.04|307.16|305.16|307.21|305.21|306.99|304.99|26
1722891420000|2024-08-05 20:57:00|307.15|305.15|307.07|305.07|307.15|305.15|307.04|305.04|24
1722891430000|2024-08-05 20:57:10|307.06|305.06|307|305|307.06|305.06|306.97|304.97|11
1722891440000|2024-08-05 20:57:20|307.01|305.01|306.84|304.84|307.02|305.02|306.84|304.84|13
1722891450000|2024-08-05 20:57:30|306.83|304.83|306.67|304.67|306.83|304.83|306.67|304.67|26
1722891460000|2024-08-05 20:57:40|306.68|304.68|306.69|304.69|306.71|304.71|306.61|304.61|18
1722891470000|2024-08-05 20:57:50|306.72|304.72|306.79|304.79|306.83|304.83|306.71|304.71|22
1722891480000|2024-08-05 20:58:00|306.8|304.8|307.37|305.37|307.39|305.39|306.8|304.8|19
1722891490000|2024-08-05 20:58:10|307.38|305.38|307.39|305.39|307.4|305.4|307.35|305.35|20
1722891500000|2024-08-05 20:58:20|307.38|305.38|307.63|305.63|307.63|305.63|307.38|305.38|17
1722891510000|2024-08-05 20:58:30|307.61|305.61|307.56|305.56|307.63|305.63|307.53|305.53|13
1722891520000|2024-08-05 20:58:40|307.57|305.57|307.65|305.65|307.65|305.65|307.57|305.57|13
1722891530000|2024-08-05 20:58:50|307.64|305.64|307.56|305.56|307.64|305.64|307.43|305.43|13
1722891540000|2024-08-05 20:59:00|307.57|305.57|307.62|305.62|307.62|305.62|307.54|305.54|18
1722891550000|2024-08-05 20:59:10|307.61|305.61|307.85|305.85|307.9|305.9|307.61|305.61|19
1722891560000|2024-08-05 20:59:20|307.84|305.84|308.15|306.15|308.17|306.17|307.76|305.76|27
1722891570000|2024-08-05 20:59:30|308.14|306.14|308.37|306.37|308.59|306.59|308.14|306.14|23
1722891580000|2024-08-05 20:59:40|308.35|306.35|308.52|306.52|308.64|306.64|308.34|306.34|26
1722891590000|2024-08-05 20:59:50|308.55|306.55|308.81|306.81|308.81|306.81|308.55|306.55|9
1722891600000|2024-08-05 21:00:00|308.8|306.8|308.72|306.72|308.82|306.82|308.64|306.64|22
1722891610000|2024-08-05 21:00:10|308.77|306.77|308.8|306.8|308.91|306.91|308.77|306.77|15
1722891620000|2024-08-05 21:00:20|308.72|306.72|308.92|306.92|308.98|306.98|308.62|306.62|33
1722891630000|2024-08-05 21:00:30|308.88|306.88|308.69|306.69|308.97|306.97|308.68|306.68|25
1722891640000|2024-08-05 21:00:40|308.76|306.76|308.95|306.95|309.15|307.15|308.76|306.76|30
1722891650000|2024-08-05 21:00:50|309|307|309.16|307.16|309.17|307.17|309|307|19
1722891660000|2024-08-05 21:01:00|309.14|307.14|309.22|307.22|309.23|307.23|309.14|307.14|17
1722891670000|2024-08-05 21:01:10|309.23|307.23|309.7|307.7|309.74|307.74|309.23|307.23|18
1722891680000|2024-08-05 21:01:20|309.71|307.71|309.82|307.82|309.93|307.93|309.6|307.6|27
1722891690000|2024-08-05 21:01:30|309.86|307.86|309.81|307.81|309.86|307.86|309.75|307.75|28
1722891700000|2024-08-05 21:01:40|309.83|307.83|310.02|308.02|310.02|308.02|309.67|307.67|29
1722891710000|2024-08-05 21:01:50|310|308|310.07|308.07|310.07|308.07|309.95|307.95|20
1722891720000|2024-08-05 21:02:00|310.08|308.08|310.8|308.8|310.88|308.88|310.08|308.08|23
1722891730000|2024-08-05 21:02:10|310.76|308.76|311.05|309.05|311.1|309.1|310.63|308.63|30
1722891740000|2024-08-05 21:02:20|311.03|309.03|311.42|309.42|311.42|309.42|311.03|309.03|35
1722891750000|2024-08-05 21:02:30|311.43|309.43|311.76|309.76|311.91|309.91|311.24|309.24|32
1722891760000|2024-08-05 21:02:40|311.83|309.83|311.54|309.54|311.9|309.9|311.44|309.44|33
1722891770000|2024-08-05 21:02:50|311.64|309.64|311.6|309.6|311.72|309.72|311.51|309.51|29
1722891780000|2024-08-05 21:03:00|311.59|309.59|311.4|309.4|311.59|309.59|311.36|309.36|28
1722891790000|2024-08-05 21:03:10|311.39|309.39|311.37|309.37|311.39|309.39|311.08|309.08|17
1722891800000|2024-08-05 21:03:20|311.39|309.39|311.36|309.36|311.42|309.42|311.36|309.36|7
1722891810000|2024-08-05 21:03:30|311.4|309.4|311.02|309.02|311.43|309.43|311.02|309.02|16
1722891820000|2024-08-05 21:03:40|310.89|308.89|311.32|309.32|311.32|309.32|310.87|308.87|15
1722891830000|2024-08-05 21:03:50|311.31|309.31|310.91|308.91|311.34|309.34|310.91|308.91|19
1722891840000|2024-08-05 21:04:00|310.89|308.89|310.72|308.72|310.91|308.91|310.61|308.61|25
1722891850000|2024-08-05 21:04:10|310.62|308.62|310.3|308.3|310.62|308.62|310.3|308.3|14
1722891860000|2024-08-05 21:04:20|310.16|308.16|310.01|308.01|310.18|308.18|310|308|26
1722891870000|2024-08-05 21:04:30|310.06|308.06|310.14|308.14|310.31|308.31|310.01|308.01|33
1722891880000|2024-08-05 21:04:40|310.07|308.07|309.7|307.7|310.1|308.1|309.69|307.69|26
1722891890000|2024-08-05 21:04:50|309.69|307.69|309.68|307.68|309.83|307.83|309.64|307.64|31
1722891900000|2024-08-05 21:05:00|309.73|307.73|309.68|307.68|309.74|307.74|309.44|307.44|35
1722891910000|2024-08-05 21:05:10|309.71|307.71|309.25|307.25|309.78|307.78|309.22|307.22|32
1722891920000|2024-08-05 21:05:20|309.26|307.26|309.51|307.51|309.51|307.51|309.23|307.23|25
1722891930000|2024-08-05 21:05:30|309.52|307.52|309.87|307.87|309.93|307.93|309.52|307.52|29
1722891940000|2024-08-05 21:05:40|309.88|307.88|310.2|308.2|310.42|308.42|309.88|307.88|31
1722891950000|2024-08-05 21:05:50|310.12|308.12|309.95|307.95|310.21|308.21|309.92|307.92|30
1722891960000|2024-08-05 21:06:00|309.96|307.96|309.96|307.96|309.97|307.97|309.74|307.74|30
1722891970000|2024-08-05 21:06:10|310.01|308.01|310.25|308.25|310.31|308.31|309.98|307.98|30
1722891980000|2024-08-05 21:06:20|310.28|308.28|310.06|308.06|310.28|308.28|309.91|307.91|33
1722891990000|2024-08-05 21:06:30|310.08|308.08|309.46|307.46|310.08|308.08|309.4|307.4|30
1722892000000|2024-08-05 21:06:40|309.44|307.44|309.14|307.14|309.44|307.44|309.13|307.13|27
1722892010000|2024-08-05 21:06:50|309.13|307.13|309.23|307.23|309.36|307.36|309.11|307.11|36
1722892020000|2024-08-05 21:07:00|309.2|307.2|308.82|306.82|309.22|307.22|308.79|306.79|24
1722892030000|2024-08-05 21:07:10|308.81|306.81|308.14|306.14|308.81|306.81|308.14|306.14|24
1722892040000|2024-08-05 21:07:20|308.13|306.13|308.31|306.31|308.38|306.38|307.89|305.89|34
1722892050000|2024-08-05 21:07:30|308.27|306.27|307.9|305.9|308.27|306.27|307.9|305.9|31
1722892060000|2024-08-05 21:07:40|307.87|305.87|307.65|305.65|307.87|305.87|307.65|305.65|28
1722892070000|2024-08-05 21:07:50|307.63|305.63|307.46|305.46|307.65|305.65|307.45|305.45|30
1722892080000|2024-08-05 21:08:00|307.5|305.5|307.35|305.35|307.54|305.54|306.99|304.99|21
1722892090000|2024-08-05 21:08:10|307.31|305.31|307.71|305.71|307.71|305.71|307.31|305.31|32
1722892100000|2024-08-05 21:08:20|307.75|305.75|307.66|305.66|307.94|305.94|307.66|305.66|23
1722892110000|2024-08-05 21:08:30|307.65|305.65|307.78|305.78|307.88|305.88|307.65|305.65|29
1722892120000|2024-08-05 21:08:40|307.8|305.8|307.99|305.99|307.99|305.99|307.76|305.76|28
1722892130000|2024-08-05 21:08:50|307.95|305.95|308|306|308|306|307.86|305.86|17
1722892140000|2024-08-05 21:09:00|308.01|306.01|308.66|306.66|308.66|306.66|308.01|306.01|25
1722892150000|2024-08-05 21:09:10|308.65|306.65|308.76|306.76|308.76|306.76|308.57|306.57|23
1722892160000|2024-08-05 21:09:20|308.78|306.78|308.91|306.91|308.96|306.96|308.78|306.78|26
1722892170000|2024-08-05 21:09:30|308.89|306.89|308.72|306.72|308.89|306.89|308.72|306.72|29
1722892180000|2024-08-05 21:09:40|308.74|306.74|308.82|306.82|308.82|306.82|308.65|306.65|27
1722892190000|2024-08-05 21:09:50|308.81|306.81|308.95|306.95|308.96|306.96|308.81|306.81|12
1722892200000|2024-08-05 21:10:00|308.96|306.96|308.99|306.99|309|307|308.88|306.88|17
1722892210000|2024-08-05 21:10:10|309.01|307.01|309.85|307.85|309.91|307.91|309|307|26
1722892220000|2024-08-05 21:10:20|309.77|307.77|309.12|307.12|309.87|307.87|309.06|307.06|32
1722892230000|2024-08-05 21:10:30|309.2|307.2|308.93|306.93|309.29|307.29|308.92|306.92|33
1722892240000|2024-08-05 21:10:40|308.94|306.94|308.73|306.73|309.05|307.05|308.72|306.72|33
1722892250000|2024-08-05 21:10:50|308.74|306.74|308.86|306.86|308.91|306.91|308.74|306.74|22
1722892260000|2024-08-05 21:11:00|308.82|306.82|309.07|307.07|309.07|307.07|308.82|306.82|28
1722892270000|2024-08-05 21:11:10|309.18|307.18|309.27|307.27|309.27|307.27|309.08|307.08|22
1722892280000|2024-08-05 21:11:20|309.37|307.37|309.7|307.7|309.7|307.7|309.37|307.37|15
1722892290000|2024-08-05 21:11:30|309.77|307.77|310.04|308.04|310.11|308.11|309.77|307.77|28
1722892300000|2024-08-05 21:11:40|310.06|308.06|310.24|308.24|310.25|308.25|310.02|308.02|30
1722892310000|2024-08-05 21:11:50|310.25|308.25|309.89|307.89|310.27|308.27|309.85|307.85|29
1722892320000|2024-08-05 21:12:00|309.88|307.88|309.7|307.7|310.08|308.08|309.69|307.69|30
1722892330000|2024-08-05 21:12:10|309.71|307.71|309.94|307.94|309.94|307.94|309.65|307.65|30
1722892340000|2024-08-05 21:12:20|310.01|308.01|310.03|308.03|310.12|308.12|309.92|307.92|26
1722892350000|2024-08-05 21:12:30|310.01|308.01|310.29|308.29|310.29|308.29|310.01|308.01|22
1722892360000|2024-08-05 21:12:40|310.28|308.28|310.03|308.03|310.28|308.28|310.01|308.01|24
1722892370000|2024-08-05 21:12:50|310.02|308.02|310.07|308.07|310.16|308.16|309.95|307.95|21
1722892380000|2024-08-05 21:13:00|310.06|308.06|310.32|308.32|310.32|308.32|309.99|307.99|13
1722892390000|2024-08-05 21:13:10|310.33|308.33|310.33|308.33|310.33|308.33|310.33|308.33|1
1722892400000|2024-08-05 21:13:20|310.32|308.32|310.21|308.21|310.32|308.32|310.18|308.18|17
1722892410000|2024-08-05 21:13:30|310.22|308.22|310.26|308.26|310.3|308.3|310.21|308.21|21
1722892420000|2024-08-05 21:13:40|310.28|308.28|310.74|308.74|310.75|308.75|310.28|308.28|25
1722892430000|2024-08-05 21:13:50|310.75|308.75|310.84|308.84|310.85|308.85|310.73|308.73|27
1722892440000|2024-08-05 21:14:00|310.83|308.83|311.37|309.37|311.44|309.44|310.79|308.79|27
1722892450000|2024-08-05 21:14:10|311.33|309.33|310.99|308.99|311.33|309.33|310.94|308.94|31
1722892460000|2024-08-05 21:14:20|311|309|310.91|308.91|311.12|309.12|310.91|308.91|30
1722892470000|2024-08-05 21:14:30|310.95|308.95|311.14|309.14|311.22|309.22|310.91|308.91|32
1722892480000|2024-08-05 21:14:40|311.12|309.12|311.44|309.44|311.44|309.44|311.06|309.06|35
1722892490000|2024-08-05 21:14:50|311.47|309.47|311.16|309.16|311.59|309.59|311.07|309.07|31
1722892500000|2024-08-05 21:15:00|311.18|309.18|310.8|308.8|311.23|309.23|310.76|308.76|35
1722892510000|2024-08-05 21:15:10|310.85|308.85|310.59|308.59|310.85|308.85|310.51|308.51|24
1722892520000|2024-08-05 21:15:20|310.57|308.57|310.98|308.98|310.98|308.98|310.54|308.54|25
1722892530000|2024-08-05 21:15:30|311|309|311.38|309.38|311.38|309.38|311|309|19
1722892540000|2024-08-05 21:15:40|311.42|309.42|311.54|309.54|311.56|309.56|311.37|309.37|27
1722892550000|2024-08-05 21:15:50|311.55|309.55|311.51|309.51|311.63|309.63|311.5|309.5|19
1722892560000|2024-08-05 21:16:00|311.52|309.52|311.98|309.98|311.98|309.98|311.5|309.5|24
1722892570000|2024-08-05 21:16:10|311.94|309.94|313.09|311.09|313.09|311.09|311.86|309.86|28
1722892580000|2024-08-05 21:16:20|313.14|311.14|312.9|310.9|313.48|311.48|312.86|310.86|32
1722892590000|2024-08-05 21:16:30|312.88|310.88|312.68|310.68|312.88|310.88|312.46|310.46|34
1722892600000|2024-08-05 21:16:40|312.65|310.65|312.88|310.88|313.12|311.12|312.65|310.65|38
1722892610000|2024-08-05 21:16:50|312.87|310.87|312.9|310.9|313.06|311.06|312.82|310.82|30
1722892620000|2024-08-05 21:17:00|312.89|310.89|313.04|311.04|313.22|311.22|312.85|310.85|35
1722892630000|2024-08-05 21:17:10|313.07|311.07|312.87|310.87|313.13|311.13|312.79|310.79|30
1722892640000|2024-08-05 21:17:20|312.91|310.91|312.77|310.77|312.91|310.91|312.77|310.77|13
1722892650000|2024-08-05 21:17:30|312.8|310.8|313.16|311.16|313.16|311.16|312.69|310.69|34
1722892660000|2024-08-05 21:17:40|313.13|311.13|313.37|311.37|313.37|311.37|313|311|22
1722892670000|2024-08-05 21:17:50|313.38|311.38|313.62|311.62|313.81|311.81|313.38|311.38|30
1722892680000|2024-08-05 21:18:00|313.61|311.61|313.55|311.55|313.69|311.69|313.5|311.5|35
1722892690000|2024-08-05 21:18:10|313.53|311.53|313.89|311.89|314.01|312.01|313.52|311.52|29
1722892700000|2024-08-05 21:18:20|313.88|311.88|314.08|312.08|314.24|312.24|313.88|311.88|24
1722892710000|2024-08-05 21:18:30|313.99|311.99|313.75|311.75|314.1|312.1|313.75|311.75|32
1722892720000|2024-08-05 21:18:40|313.74|311.74|314.15|312.15|314.15|312.15|313.68|311.68|27
1722892730000|2024-08-05 21:18:50|314.16|312.16|314.14|312.14|314.23|312.23|314.11|312.11|20
1722892740000|2024-08-05 21:19:00|314.13|312.13|313.98|311.98|314.24|312.24|313.94|311.94|27
1722892750000|2024-08-05 21:19:10|313.95|311.95|314.11|312.11|314.21|312.21|313.92|311.92|31
1722892760000|2024-08-05 21:19:20|314.05|312.05|313.85|311.85|314.05|312.05|313.83|311.83|34
1722892770000|2024-08-05 21:19:30|313.73|311.73|313.76|311.76|313.77|311.77|313.61|311.61|17
1722892780000|2024-08-05 21:19:40|313.74|311.74|313.69|311.69|313.74|311.74|313.53|311.53|24
1722892790000|2024-08-05 21:19:50|313.7|311.7|313.74|311.74|313.86|311.86|313.7|311.7|19
1722892800000|2024-08-05 21:20:00|313.76|311.76|313.74|311.74|313.81|311.81|313.73|311.73|23
1722892810000|2024-08-05 21:20:10|313.75|311.75|313.76|311.76|313.83|311.83|313.74|311.74|21
1722892820000|2024-08-05 21:20:20|313.75|311.75|313.49|311.49|313.75|311.75|313.49|311.49|13
1722892830000|2024-08-05 21:20:30|313.48|311.48|313.38|311.38|313.49|311.49|313.35|311.35|24
1722892840000|2024-08-05 21:20:40|313.39|311.39|313.3|311.3|313.39|311.39|313.29|311.29|15
1722892850000|2024-08-05 21:20:50|313.29|311.29|313.23|311.23|313.29|311.29|313.12|311.12|18
1722892860000|2024-08-05 21:21:00|313.22|311.22|312.97|310.97|313.22|311.22|312.96|310.96|12
1722892870000|2024-08-05 21:21:10|312.98|310.98|313.47|311.47|313.47|311.47|312.96|310.96|22
1722892880000|2024-08-05 21:21:20|313.45|311.45|313.59|311.59|313.6|311.6|313.45|311.45|19
1722892890000|2024-08-05 21:21:30|313.6|311.6|313.67|311.67|313.68|311.68|313.6|311.6|21
1722892900000|2024-08-05 21:21:40|313.66|311.66|313.5|311.5|313.67|311.67|313.5|311.5|15
1722892910000|2024-08-05 21:21:50|313.39|311.39|313.12|311.12|313.39|311.39|313.1|311.1|16
1722892920000|2024-08-05 21:22:00|313.1|311.1|313.07|311.07|313.11|311.11|313.07|311.07|6
1722892930000|2024-08-05 21:22:10|312.97|310.97|312.52|310.52|312.97|310.97|312.52|310.52|24
1722892940000|2024-08-05 21:22:20|312.53|310.53|312.29|310.29|312.56|310.56|312.26|310.26|22
1722892950000|2024-08-05 21:22:30|312.31|310.31|312.63|310.63|312.63|310.63|312.31|310.31|24
1722892960000|2024-08-05 21:22:40|312.62|310.62|312.66|310.66|312.67|310.67|312.61|310.61|13
1722892970000|2024-08-05 21:22:50|312.65|310.65|312.58|310.58|312.65|310.65|312.57|310.57|13
1722892980000|2024-08-05 21:23:00|312.57|310.57|311.85|309.85|312.57|310.57|311.76|309.76|28
1722892990000|2024-08-05 21:23:10|311.86|309.86|311.82|309.82|311.91|309.91|311.74|309.74|15
1722893000000|2024-08-05 21:23:20|311.83|309.83|311.67|309.67|312.09|310.09|311.65|309.65|27
1722893010000|2024-08-05 21:23:30|311.68|309.68|311.93|309.93|311.93|309.93|311.53|309.53|27
1722893020000|2024-08-05 21:23:40|311.97|309.97|311.92|309.92|312|310|311.88|309.88|19
1722893030000|2024-08-05 21:23:50|311.91|309.91|311.71|309.71|311.93|309.93|311.71|309.71|19
1722893040000|2024-08-05 21:24:00|311.78|309.78|311.6|309.6|311.78|309.78|311.5|309.5|24
1722893050000|2024-08-05 21:24:10|311.58|309.58|311.3|309.3|311.59|309.59|311.25|309.25|24
1722893060000|2024-08-05 21:24:20|311.29|309.29|311.1|309.1|311.29|309.29|311.08|309.08|21
1722893070000|2024-08-05 21:24:30|311.08|309.08|311.26|309.26|311.26|309.26|311.05|309.05|11
1722893080000|2024-08-05 21:24:40|311.22|309.22|311.64|309.64|311.64|309.64|311.22|309.22|20
1722893090000|2024-08-05 21:24:50|311.61|309.61|311.67|309.67|311.71|309.71|311.61|309.61|11
1722893100000|2024-08-05 21:25:00|311.73|309.73|311.7|309.7|311.73|309.73|311.59|309.59|16
1722893110000|2024-08-05 21:25:10|311.8|309.8|312.04|310.04|312.1|310.1|311.79|309.79|16
1722893120000|2024-08-05 21:25:20|312.03|310.03|311.69|309.69|312.03|310.03|311.62|309.62|8
1722893130000|2024-08-05 21:25:30|311.63|309.63|311.33|309.33|311.63|309.63|311.33|309.33|24
1722893140000|2024-08-05 21:25:40|311.32|309.32|311.23|309.23|311.32|309.32|311.23|309.23|17
1722893150000|2024-08-05 21:25:50|311.26|309.26|311.02|309.02|311.26|309.26|311.02|309.02|23
1722893160000|2024-08-05 21:26:00|311.01|309.01|311.43|309.43|311.44|309.44|311.01|309.01|21
1722893170000|2024-08-05 21:26:10|311.42|309.42|311.56|309.56|311.56|309.56|311.4|309.4|14
1722893180000|2024-08-05 21:26:20|311.57|309.57|311.68|309.68|311.68|309.68|311.57|309.57|9
1722893190000|2024-08-05 21:26:30|311.69|309.69|311.3|309.3|311.69|309.69|311.3|309.3|22
1722893200000|2024-08-05 21:26:40|311.27|309.27|311.42|309.42|311.48|309.48|311.11|309.11|23
1722893210000|2024-08-05 21:26:50|311.45|309.45|311.54|309.54|311.56|309.56|311.41|309.41|21
1722893220000|2024-08-05 21:27:00|311.53|309.53|311.53|309.53|311.53|309.53|311.53|309.53|1
1722893230000|2024-08-05 21:27:10|311.54|309.54|311.53|309.53|311.55|309.55|311.53|309.53|3
1722893240000|2024-08-05 21:27:20|311.46|309.46|311.39|309.39|311.46|309.46|311.39|309.39|9
1722893250000|2024-08-05 21:27:30|311.38|309.38|311.49|309.49|311.5|309.5|311.38|309.38|14
1722893260000|2024-08-05 21:27:40|311.5|309.5|311.58|309.58|311.58|309.58|311.5|309.5|8
1722893270000|2024-08-05 21:27:50|311.59|309.59|311.53|309.53|311.59|309.59|311.53|309.53|3
1722893280000|2024-08-05 21:28:00|311.54|309.54|311.53|309.53|311.55|309.55|311.53|309.53|3
1722893290000|2024-08-05 21:28:10|311.49|309.49|311.48|309.48|311.49|309.49|311.48|309.48|2
1722893300000|2024-08-05 21:28:20|311.49|309.49|311.1|309.1|311.49|309.49|311.02|309.02|19
1722893310000|2024-08-05 21:28:30|311.09|309.09|311.04|309.04|311.1|309.1|311.04|309.04|9
1722893320000|2024-08-05 21:28:40|311.03|309.03|310.99|308.99|311.03|309.03|310.99|308.99|7
1722893330000|2024-08-05 21:28:50|311.07|309.07|311.09|309.09|311.09|309.09|311.07|309.07|2
1722893340000|2024-08-05 21:29:00|311.1|309.1|311.37|309.37|311.37|309.37|311.09|309.09|8
1722893350000|2024-08-05 21:29:10|311.39|309.39|311.35|309.35|311.48|309.48|311.35|309.35|17
1722893360000|2024-08-05 21:29:20|311.3|309.3|311.36|309.36|311.44|309.44|311.3|309.3|17
1722893370000|2024-08-05 21:29:30|311.34|309.34|311.35|309.35|311.37|309.37|311.34|309.34|7
1722893380000|2024-08-05 21:29:40|311.36|309.36|311.36|309.36|311.38|309.38|311.35|309.35|10
1722893390000|2024-08-05 21:29:50|311.35|309.35|311.39|309.39|311.41|309.41|311.35|309.35|11
1722893400000|2024-08-05 21:30:00|311.38|309.38|311.36|309.36|311.39|309.39|311.36|309.36|8
1722893410000|2024-08-05 21:30:10|311.31|309.31|311.17|309.17|311.31|309.31|311.04|309.04|20
1722893420000|2024-08-05 21:30:20|311.18|309.18|311.37|309.37|311.48|309.48|311.18|309.18|18
1722893430000|2024-08-05 21:30:30|311.38|309.38|311.54|309.54|311.56|309.56|311.38|309.38|21
1722893440000|2024-08-05 21:30:40|311.55|309.55|311.67|309.67|311.67|309.67|311.55|309.55|8
1722893450000|2024-08-05 21:30:50|311.65|309.65|311.42|309.42|311.65|309.65|311.42|309.42|15
1722893460000|2024-08-05 21:31:00|311.4|309.4|311.39|309.39|311.4|309.4|311.3|309.3|14
1722893470000|2024-08-05 21:31:10|311.38|309.38|312.08|310.08|312.08|310.08|311.38|309.38|26
1722893480000|2024-08-05 21:31:20|312.07|310.07|311.62|309.62|312.07|310.07|311.62|309.62|16
1722893490000|2024-08-05 21:31:30|311.61|309.61|311.52|309.52|311.61|309.61|311.49|309.49|15
1722893500000|2024-08-05 21:31:40|311.51|309.51|311.52|309.52|311.53|309.53|311.47|309.47|13
1722893510000|2024-08-05 21:31:50|311.53|309.53|311.67|309.67|311.71|309.71|311.53|309.53|16
1722893520000|2024-08-05 21:32:00|311.66|309.66|311.52|309.52|311.7|309.7|311.52|309.52|10
1722893530000|2024-08-05 21:32:10|311.53|309.53|311.59|309.59|311.59|309.59|311.53|309.53|15
1722893540000|2024-08-05 21:32:20|311.58|309.58|311.33|309.33|311.58|309.58|311.32|309.32|22
1722893550000|2024-08-05 21:32:30|311.45|309.45|311.56|309.56|311.56|309.56|311.4|309.4|16
1722893560000|2024-08-05 21:32:40|311.57|309.57|311.93|309.93|311.93|309.93|311.56|309.56|19
1722893570000|2024-08-05 21:32:50|311.94|309.94|311.83|309.83|311.94|309.94|311.78|309.78|17
1722893580000|2024-08-05 21:33:00|311.84|309.84|311.77|309.77|311.85|309.85|311.75|309.75|17
1722893590000|2024-08-05 21:33:10|311.76|309.76|311.63|309.63|311.76|309.76|311.62|309.62|13
1722893600000|2024-08-05 21:33:20|311.64|309.64|311.57|309.57|311.64|309.64|311.57|309.57|5
1722893610000|2024-08-05 21:33:30|311.55|309.55|311.06|309.06|311.6|309.6|311.06|309.06|26
1722893620000|2024-08-05 21:33:40|311.05|309.05|310.98|308.98|311.05|309.05|310.98|308.98|4
1722893630000|2024-08-05 21:33:50|310.94|308.94|310.94|308.94|310.94|308.94|310.93|308.93|3
1722893640000|2024-08-05 21:34:00|310.93|308.93|311.15|309.15|311.16|309.16|310.93|308.93|10
1722893650000|2024-08-05 21:34:10|311.16|309.16|311.11|309.11|311.21|309.21|311.08|309.08|24
1722893660000|2024-08-05 21:34:20|311.1|309.1|311.16|309.16|311.16|309.16|311.09|309.09|6
1722893670000|2024-08-05 21:34:30|311.17|309.17|311.22|309.22|311.26|309.26|311.17|309.17|9
1722893680000|2024-08-05 21:34:40|311.23|309.23|311.47|309.47|311.48|309.48|311.23|309.23|17
1722893690000|2024-08-05 21:34:50|311.42|309.42|311.48|309.48|311.49|309.49|311.42|309.42|4
1722893700000|2024-08-05 21:35:00|311.47|309.47|311.5|309.5|311.5|309.5|311.47|309.47|4
1722893710000|2024-08-05 21:35:10|311.54|309.54|311.85|309.85|311.85|309.85|311.54|309.54|24
1722893720000|2024-08-05 21:35:20|311.82|309.82|311.62|309.62|311.82|309.82|311.62|309.62|9
1722893730000|2024-08-05 21:35:30|311.61|309.61|311.6|309.6|311.62|309.62|311.6|309.6|4
1722893740000|2024-08-05 21:35:40|311.62|309.62|311.63|309.63|311.65|309.65|311.61|309.61|9
1722893750000|2024-08-05 21:35:50|311.62|309.62|311.4|309.4|311.63|309.63|311.4|309.4|12
1722893760000|2024-08-05 21:36:00|311.39|309.39|311.38|309.38|311.39|309.39|311.33|309.33|13
1722893770000|2024-08-05 21:36:10|311.34|309.34|311.51|309.51|311.51|309.51|311.26|309.26|22
1722893780000|2024-08-05 21:36:20|311.54|309.54|311.56|309.56|311.56|309.56|311.51|309.51|7
1722893790000|2024-08-05 21:36:30|311.55|309.55|311.62|309.62|311.62|309.62|311.55|309.55|10
1722893800000|2024-08-05 21:36:40|311.63|309.63|311.97|309.97|311.98|309.98|311.63|309.63|16
1722893810000|2024-08-05 21:36:50|311.96|309.96|311.87|309.87|311.97|309.97|311.84|309.84|23
1722893820000|2024-08-05 21:37:00|311.86|309.86|312.08|310.08|312.08|310.08|311.86|309.86|10
1722893830000|2024-08-05 21:37:10|312.07|310.07|312.07|310.07|312.08|310.08|312.06|310.06|5
1722893840000|2024-08-05 21:37:20|312.08|310.08|312.08|310.08|312.08|310.08|312.08|310.08|1
1722893850000|2024-08-05 21:37:30|312.06|310.06|312.07|310.07|312.07|310.07|312.06|310.06|2
1722893860000|2024-08-05 21:37:40|312.08|310.08|312.08|310.08|312.08|310.08|312.07|310.07|3
1722893870000|2024-08-05 21:37:50|312.09|310.09|312.47|310.47|312.47|310.47|312.09|310.09|9
1722893880000|2024-08-05 21:38:00|312.32|310.32|312.12|310.12|312.32|310.32|312.12|310.12|3
1722893890000|2024-08-05 21:38:10|312.08|310.08|311.93|309.93|312.08|310.08|311.93|309.93|13
1722893900000|2024-08-05 21:38:20|311.94|309.94|311.85|309.85|311.94|309.94|311.85|309.85|2
1722893910000|2024-08-05 21:38:30|311.79|309.79|311.9|309.9|311.9|309.9|311.79|309.79|8
1722893920000|2024-08-05 21:38:40|311.83|309.83|311.93|309.93|311.97|309.97|311.83|309.83|10
1722893930000|2024-08-05 21:38:50|311.9|309.9|311.85|309.85|311.91|309.91|311.84|309.84|9
1722893940000|2024-08-05 21:39:00|311.84|309.84|311.74|309.74|311.87|309.87|311.74|309.74|13
1722893950000|2024-08-05 21:39:10|311.75|309.75|311.98|309.98|311.98|309.98|311.74|309.74|12
1722893960000|2024-08-05 21:39:20|311.96|309.96|311.82|309.82|311.97|309.97|311.8|309.8|20
1722893970000|2024-08-05 21:39:30|311.81|309.81|311.64|309.64|311.84|309.84|311.64|309.64|18
1722893980000|2024-08-05 21:39:40|311.66|309.66|311.56|309.56|311.66|309.66|311.53|309.53|13
1722893990000|2024-08-05 21:39:50|311.55|309.55|311.54|309.54|311.55|309.55|311.49|309.49|14
1722894000000|2024-08-05 21:40:00|311.53|309.53|311.83|309.83|311.83|309.83|311.53|309.53|17
1722894010000|2024-08-05 21:40:10|311.84|309.84|311.85|309.85|311.85|309.85|311.84|309.84|6
1722894020000|2024-08-05 21:40:20|311.87|309.87|311.87|309.87|311.87|309.87|311.87|309.87|1
1722894030000|2024-08-05 21:40:30|311.86|309.86|311.71|309.71|311.86|309.86|311.69|309.69|9
1722894040000|2024-08-05 21:40:40|311.72|309.72|311.75|309.75|311.75|309.75|311.7|309.7|5
1722894050000|2024-08-05 21:40:50|311.73|309.73|311.69|309.69|311.74|309.74|311.69|309.69|8
1722894060000|2024-08-05 21:41:00|311.68|309.68|311.63|309.63|311.68|309.68|311.63|309.63|5
1722894070000|2024-08-05 21:41:10|311.67|309.67|311.66|309.66|311.67|309.67|311.62|309.62|4
1722894100000|2024-08-05 21:41:40|311.65|309.65|311.66|309.66|311.67|309.67|311.61|309.61|5
1722894110000|2024-08-05 21:41:50|311.64|309.64|311.58|309.58|311.64|309.64|311.58|309.58|2
1722894120000|2024-08-05 21:42:00|311.64|309.64|311.55|309.55|311.64|309.64|311.55|309.55|5
1722894130000|2024-08-05 21:42:10|311.58|309.58|311.52|309.52|311.61|309.61|311.52|309.52|9
1722894140000|2024-08-05 21:42:20|311.49|309.49|311.15|309.15|311.49|309.49|311.14|309.14|17
1722894150000|2024-08-05 21:42:30|311.07|309.07|310.95|308.95|311.14|309.14|310.94|308.94|10
1722894160000|2024-08-05 21:42:40|311.01|309.01|310.98|308.98|311.01|309.01|310.98|308.98|6
1722894170000|2024-08-05 21:42:50|310.99|308.99|310.96|308.96|310.99|308.99|310.93|308.93|7
1722894200000|2024-08-05 21:43:20|310.95|308.95|310.95|308.95|310.95|308.95|310.95|308.95|1
1722894210000|2024-08-05 21:43:30|310.93|308.93|310.99|308.99|310.99|308.99|310.92|308.92|8
1722894220000|2024-08-05 21:43:40|310.94|308.94|311.01|309.01|311.01|309.01|310.94|308.94|5
1722894240000|2024-08-05 21:44:00|311.02|309.02|311.07|309.07|311.07|309.07|311.02|309.02|4
1722894250000|2024-08-05 21:44:10|311.08|309.08|311.25|309.25|311.25|309.25|311.08|309.08|6
1722894260000|2024-08-05 21:44:20|311.32|309.32|311.43|309.43|311.43|309.43|311.32|309.32|8
1722894270000|2024-08-05 21:44:30|311.44|309.44|311.44|309.44|311.44|309.44|311.44|309.44|1
1722894280000|2024-08-05 21:44:40|311.49|309.49|311.49|309.49|311.49|309.49|311.49|309.49|1
1722894290000|2024-08-05 21:44:50|311.47|309.47|311.44|309.44|311.47|309.47|311.44|309.44|2
1722894300000|2024-08-05 21:45:00|311.42|309.42|311.38|309.38|311.42|309.42|311.38|309.38|4
1722894320000|2024-08-05 21:45:20|311.39|309.39|311.39|309.39|311.39|309.39|311.39|309.39|1
1722894350000|2024-08-05 21:45:50|311.38|309.38|311.34|309.34|311.39|309.39|311.34|309.34|9
1722894360000|2024-08-05 21:46:00|311.35|309.35|311.38|309.38|311.38|309.38|311.35|309.35|9
1722894380000|2024-08-05 21:46:20|311.39|309.39|311.39|309.39|311.39|309.39|311.39|309.39|1
1722894390000|2024-08-05 21:46:30|311.36|309.36|311.35|309.35|311.38|309.38|311.35|309.35|3
1722894400000|2024-08-05 21:46:40|311.33|309.33|311.27|309.27|311.33|309.33|311.27|309.27|6
1722894410000|2024-08-05 21:46:50|311.26|309.26|311.28|309.28|311.33|309.33|311.26|309.26|5
1722894420000|2024-08-05 21:47:00|311.26|309.26|311.24|309.24|311.27|309.27|311.24|309.24|5
1722894430000|2024-08-05 21:47:10|311.26|309.26|311.26|309.26|311.3|309.3|311.26|309.26|5
1722894440000|2024-08-05 21:47:20|311.27|309.27|311.26|309.26|311.27|309.27|311.26|309.26|2
1722894460000|2024-08-05 21:47:40|311.31|309.31|311.25|309.25|311.31|309.31|311.25|309.25|2
1722894470000|2024-08-05 21:47:50|311.22|309.22|311.13|309.13|311.22|309.22|311.11|309.11|11
1722894480000|2024-08-05 21:48:00|311.12|309.12|311|309|311.12|309.12|311|309|10
1722894490000|2024-08-05 21:48:10|310.99|308.99|310.98|308.98|311|309|310.95|308.95|8
1722894500000|2024-08-05 21:48:20|310.94|308.94|310.93|308.93|310.94|308.94|310.93|308.93|2
1722894520000|2024-08-05 21:48:40|310.91|308.91|310.93|308.93|310.93|308.93|310.91|308.91|2
1722894530000|2024-08-05 21:48:50|310.92|308.92|310.9|308.9|310.92|308.92|310.9|308.9|3
1722894540000|2024-08-05 21:49:00|310.89|308.89|310.53|308.53|310.89|308.89|310.49|308.49|12
1722894550000|2024-08-05 21:49:10|310.52|308.52|310.37|308.37|310.53|308.53|310.37|308.37|11
1722894560000|2024-08-05 21:49:20|310.38|308.38|310.3|308.3|310.38|308.38|310.3|308.3|10
1722894570000|2024-08-05 21:49:30|310.24|308.24|310.25|308.25|310.25|308.25|310.23|308.23|5
1722894580000|2024-08-05 21:49:40|310.24|308.24|310.02|308.02|310.24|308.24|310.02|308.02|18
1722894590000|2024-08-05 21:49:50|310.01|308.01|309.98|307.98|310.05|308.05|309.97|307.97|16
1722894600000|2024-08-05 21:50:00|309.96|307.96|309.94|307.94|309.98|307.98|309.93|307.93|6
1722894610000|2024-08-05 21:50:10|310.02|308.02|310|308|310.05|308.05|310|308|6
1722894620000|2024-08-05 21:50:20|310.05|308.05|310.17|308.17|310.17|308.17|310.05|308.05|13
1722894630000|2024-08-05 21:50:30|310.16|308.16|310.21|308.21|310.21|308.21|310.16|308.16|7
1722894640000|2024-08-05 21:50:40|310.17|308.17|310.38|308.38|310.38|308.38|310.17|308.17|10
1722894650000|2024-08-05 21:50:50|310.39|308.39|310.44|308.44|310.49|308.49|310.39|308.39|15
1722894660000|2024-08-05 21:51:00|310.43|308.43|310.42|308.42|310.43|308.43|310.42|308.42|2
1722894670000|2024-08-05 21:51:10|310.44|308.44|310.44|308.44|310.46|308.46|310.43|308.43|7
1722894680000|2024-08-05 21:51:20|310.45|308.45|310.52|308.52|310.55|308.55|310.44|308.44|12
1722894690000|2024-08-05 21:51:30|310.53|308.53|310.56|308.56|310.56|308.56|310.53|308.53|4
1722894700000|2024-08-05 21:51:40|310.59|308.59|310.61|308.61|310.61|308.61|310.59|308.59|2
1722894710000|2024-08-05 21:51:50|310.63|308.63|310.65|308.65|310.66|308.66|310.63|308.63|4
1722894720000|2024-08-05 21:52:00|310.66|308.66|310.73|308.73|310.73|308.73|310.66|308.66|6
1722894730000|2024-08-05 21:52:10|310.7|308.7|310.74|308.74|310.74|308.74|310.7|308.7|2
1722894760000|2024-08-05 21:52:40|310.76|308.76|310.76|308.76|310.76|308.76|310.76|308.76|1
1722894780000|2024-08-05 21:53:00|310.77|308.77|310.42|308.42|310.77|308.77|310.41|308.41|8
1722894790000|2024-08-05 21:53:10|310.41|308.41|310.22|308.22|310.41|308.41|310.19|308.19|22
1722894800000|2024-08-05 21:53:20|310.21|308.21|310.06|308.06|310.23|308.23|310.06|308.06|16
1722894810000|2024-08-05 21:53:30|310.07|308.07|310.03|308.03|310.07|308.07|310.02|308.02|10
1722894820000|2024-08-05 21:53:40|310.01|308.01|310.01|308.01|310.03|308.03|310.01|308.01|5
1722894830000|2024-08-05 21:53:50|310|308|310|308|310.01|308.01|309.99|307.99|7
1722894840000|2024-08-05 21:54:00|309.99|307.99|309.99|307.99|310.01|308.01|309.98|307.98|10
1722894850000|2024-08-05 21:54:10|310|308|310|308|310|308|309.98|307.98|4
1722894860000|2024-08-05 21:54:20|310.01|308.01|309.91|307.91|310.01|308.01|309.9|307.9|5
1722894870000|2024-08-05 21:54:30|309.9|307.9|309.84|307.84|309.9|307.9|309.83|307.83|9
1722894880000|2024-08-05 21:54:40|309.85|307.85|309.84|307.84|309.85|307.85|309.84|307.84|2
1722894890000|2024-08-05 21:54:50|309.85|307.85|309.82|307.82|309.85|307.85|309.81|307.81|8
1722894900000|2024-08-05 21:55:00|309.81|307.81|309.79|307.79|309.81|307.81|309.78|307.78|5
1722894910000|2024-08-05 21:55:10|309.8|307.8|309.89|307.89|309.89|307.89|309.8|307.8|9
1722894920000|2024-08-05 21:55:20|309.9|307.9|310.21|308.21|310.23|308.23|309.9|307.9|15
1722894930000|2024-08-05 21:55:30|310.22|308.22|310.32|308.32|310.34|308.34|310.22|308.22|11
1722894940000|2024-08-05 21:55:40|310.33|308.33|310.4|308.4|310.45|308.45|310.31|308.31|13
1722894950000|2024-08-05 21:55:50|310.44|308.44|310.43|308.43|310.44|308.44|310.41|308.41|3
1722894960000|2024-08-05 21:56:00|310.41|308.41|310.36|308.36|310.42|308.42|310.36|308.36|5
1722894970000|2024-08-05 21:56:10|310.25|308.25|309.98|307.98|310.25|308.25|309.96|307.96|16
1722894980000|2024-08-05 21:56:20|310|308|310.14|308.14|310.14|308.14|309.98|307.98|11
1722894990000|2024-08-05 21:56:30|310.11|308.11|310.23|308.23|310.24|308.24|310.11|308.11|18
1722895000000|2024-08-05 21:56:40|310.22|308.22|310.36|308.36|310.38|308.38|310.22|308.22|11
1722895010000|2024-08-05 21:56:50|310.41|308.41|310.41|308.41|310.47|308.47|310.41|308.41|6
1722895020000|2024-08-05 21:57:00|310.39|308.39|310.32|308.32|310.44|308.44|310.31|308.31|13
1722895030000|2024-08-05 21:57:10|310.31|308.31|310.31|308.31|310.32|308.32|310.31|308.31|3
1722895040000|2024-08-05 21:57:20|310.32|308.32|310.28|308.28|310.33|308.33|310.28|308.28|3
1722895060000|2024-08-05 21:57:40|310.34|308.34|310.32|308.32|310.37|308.37|310.28|308.28|4
1722895070000|2024-08-05 21:57:50|310.36|308.36|310.42|308.42|310.43|308.43|310.36|308.36|10
1722895080000|2024-08-05 21:58:00|310.41|308.41|310.43|308.43|310.43|308.43|310.35|308.35|11
1722895090000|2024-08-05 21:58:10|310.4|308.4|310.5|308.5|310.51|308.51|310.4|308.4|12
1722895100000|2024-08-05 21:58:20|310.49|308.49|310.11|308.11|310.5|308.5|310.11|308.11|13
1722895110000|2024-08-05 21:58:30|310.09|308.09|310.05|308.05|310.09|308.09|310.03|308.03|11
1722895120000|2024-08-05 21:58:40|310.03|308.03|309.9|307.9|310.04|308.04|309.9|307.9|13
1722895130000|2024-08-05 21:58:50|309.89|307.89|309.85|307.85|309.89|307.89|309.85|307.85|6
1722895140000|2024-08-05 21:59:00|309.84|307.84|309.74|307.74|309.84|307.84|309.74|307.74|6
1722895150000|2024-08-05 21:59:10|309.76|307.76|310.01|308.01|310.01|308.01|309.76|307.76|12
1722895160000|2024-08-05 21:59:20|309.96|307.96|310.08|308.08|310.08|308.08|309.96|307.96|11
1722895170000|2024-08-05 21:59:30|310.09|308.09|310.23|308.23|310.23|308.23|310.08|308.08|12
1722895180000|2024-08-05 21:59:40|310.24|308.24|310.2|308.2|310.24|308.24|310.2|308.2|2
1722895190000|2024-08-05 21:59:50|310.24|308.24|310.05|308.05|310.24|308.24|310|308|19
1722895200000|2024-08-05 22:00:00|310.07|308.07|310.17|308.17|310.26|308.26|310.06|308.06|23
1722895210000|2024-08-05 22:00:10|310.13|308.13|310.21|308.21|310.41|308.41|310.06|308.06|30
1722895220000|2024-08-05 22:00:20|310.2|308.2|310.27|308.27|310.36|308.36|310.01|308.01|29
1722895230000|2024-08-05 22:00:30|310.32|308.32|310.49|308.49|310.49|308.49|310.27|308.27|20
1722895240000|2024-08-05 22:00:40|310.47|308.47|310.68|308.68|310.68|308.68|310.47|308.47|18
1722895250000|2024-08-05 22:00:50|310.66|308.66|310.67|308.67|310.68|308.68|310.66|308.66|6
1722895260000|2024-08-05 22:01:00|310.66|308.66|310.67|308.67|310.68|308.68|310.66|308.66|6
1722895270000|2024-08-05 22:01:10|310.68|308.68|310.67|308.67|310.68|308.68|310.67|308.67|2
1722895280000|2024-08-05 22:01:20|310.68|308.68|310.58|308.58|310.68|308.68|310.52|308.52|21
1722895290000|2024-08-05 22:01:30|310.56|308.56|310.56|308.56|310.58|308.58|310.54|308.54|10
1722895300000|2024-08-05 22:01:40|310.55|308.55|310.5|308.5|310.56|308.56|310.49|308.49|8
1722895310000|2024-08-05 22:01:50|310.47|308.47|310.53|308.53|310.59|308.59|310.45|308.45|18
1722895320000|2024-08-05 22:02:00|310.54|308.54|311.03|309.03|311.03|309.03|310.54|308.54|23
1722895330000|2024-08-05 22:02:10|311.04|309.04|311.5|309.5|311.5|309.5|311.02|309.02|22
1722895340000|2024-08-05 22:02:20|311.51|309.51|311.56|309.56|311.79|309.79|311.51|309.51|26
1722895350000|2024-08-05 22:02:30|311.55|309.55|311.39|309.39|311.6|309.6|311.32|309.32|29
1722895360000|2024-08-05 22:02:40|311.4|309.4|311.14|309.14|311.4|309.4|311.11|309.11|22
1722895370000|2024-08-05 22:02:50|311.13|309.13|311.01|309.01|311.18|309.18|311.01|309.01|17
1722895380000|2024-08-05 22:03:00|311.03|309.03|311.06|309.06|311.15|309.15|310.91|308.91|25
1722895390000|2024-08-05 22:03:10|311.07|309.07|311.4|309.4|311.42|309.42|311|309|21
1722895400000|2024-08-05 22:03:20|311.41|309.41|311.98|309.98|312.01|310.01|311.41|309.41|24
1722895410000|2024-08-05 22:03:30|311.97|309.97|312.25|310.25|312.25|310.25|311.83|309.83|29
1722895420000|2024-08-05 22:03:40|312.15|310.15|311.72|309.72|312.39|310.39|311.61|309.61|27
1722895430000|2024-08-05 22:03:50|311.69|309.69|311.79|309.79|311.89|309.89|311.69|309.69|23
1722895440000|2024-08-05 22:04:00|311.81|309.81|312.03|310.03|312.06|310.06|311.81|309.81|26
1722895450000|2024-08-05 22:04:10|312.04|310.04|312.14|310.14|312.17|310.17|312.04|310.04|12
1722895460000|2024-08-05 22:04:20|312.15|310.15|312.17|310.17|312.17|310.17|312.09|310.09|8
1722895470000|2024-08-05 22:04:30|312.14|310.14|312.07|310.07|312.17|310.17|312.06|310.06|13
1722895480000|2024-08-05 22:04:40|312.06|310.06|311.68|309.68|312.06|310.06|311.68|309.68|16
1722895490000|2024-08-05 22:04:50|311.7|309.7|311.97|309.97|312|310|311.69|309.69|19
1722895500000|2024-08-05 22:05:00|312.04|310.04|312.04|310.04|312.17|310.17|312|310|19
1722895510000|2024-08-05 22:05:10|312.06|310.06|312.2|310.2|312.2|310.2|312.05|310.05|16
1722895520000|2024-08-05 22:05:20|312.25|310.25|312.93|310.93|312.93|310.93|312.25|310.25|31
1722895530000|2024-08-05 22:05:30|313.11|311.11|313.15|311.15|313.26|311.26|313.08|311.08|31
1722895540000|2024-08-05 22:05:40|313.16|311.16|313.2|311.2|313.23|311.23|313.01|311.01|32
1722895550000|2024-08-05 22:05:50|313.24|311.24|313.55|311.55|313.56|311.56|313.2|311.2|24
1722895560000|2024-08-05 22:06:00|313.53|311.53|314.12|312.12|314.12|312.12|313.52|311.52|27
1722895570000|2024-08-05 22:06:10|314.09|312.09|313.87|311.87|314.11|312.11|313.81|311.81|24
1722895580000|2024-08-05 22:06:20|313.86|311.86|313.61|311.61|314.01|312.01|313.58|311.58|34
1722895590000|2024-08-05 22:06:30|313.63|311.63|313.41|311.41|313.74|311.74|313.29|311.29|33
1722895600000|2024-08-05 22:06:40|313.47|311.47|313.36|311.36|313.58|311.58|313.33|311.33|29
1722895610000|2024-08-05 22:06:50|313.4|311.4|313.14|311.14|313.4|311.4|313.07|311.07|24
1722895620000|2024-08-05 22:07:00|313.11|311.11|313.08|311.08|313.32|311.32|313.05|311.05|30
1722895630000|2024-08-05 22:07:10|313.07|311.07|313.15|311.15|313.15|311.15|312.73|310.73|34
1722895640000|2024-08-05 22:07:20|313.08|311.08|312.98|310.98|313.12|311.12|312.9|310.9|25
1722895650000|2024-08-05 22:07:30|313|311|313.04|311.04|313.16|311.16|312.99|310.99|25
1722895660000|2024-08-05 22:07:40|313|311|313.08|311.08|313.14|311.14|312.91|310.91|27
1722895670000|2024-08-05 22:07:50|313.1|311.1|313.22|311.22|313.32|311.32|313.08|311.08|27
1722895680000|2024-08-05 22:08:00|313.24|311.24|313.19|311.19|313.31|311.31|313.19|311.19|30
1722895690000|2024-08-05 22:08:10|313.12|311.12|312.57|310.57|313.12|311.12|312.56|310.56|24
1722895700000|2024-08-05 22:08:20|312.56|310.56|312.33|310.33|312.56|310.56|312.21|310.21|22
1722895710000|2024-08-05 22:08:30|312.34|310.34|312.77|310.77|312.77|310.77|312.25|310.25|25
1722895720000|2024-08-05 22:08:40|312.75|310.75|312.59|310.59|312.75|310.75|312.59|310.59|20
1722895730000|2024-08-05 22:08:50|312.6|310.6|312.85|310.85|312.9|310.9|312.6|310.6|20
1722895740000|2024-08-05 22:09:00|312.86|310.86|312.74|310.74|312.89|310.89|312.63|310.63|25
1722895750000|2024-08-05 22:09:10|312.78|310.78|312.71|310.71|312.84|310.84|312.64|310.64|24
1722895760000|2024-08-05 22:09:20|312.72|310.72|312.78|310.78|312.79|310.79|312.7|310.7|20
1722895770000|2024-08-05 22:09:30|312.75|310.75|312.76|310.76|312.79|310.79|312.62|310.62|21
1722895780000|2024-08-05 22:09:40|312.77|310.77|312.69|310.69|312.88|310.88|312.67|310.67|18
1722895790000|2024-08-05 22:09:50|312.67|310.67|312.75|310.75|312.75|310.75|312.61|310.61|18
1722895800000|2024-08-05 22:10:00|312.74|310.74|312.44|310.44|312.83|310.83|312.43|310.43|28
1722895810000|2024-08-05 22:10:10|312.42|310.42|312.2|310.2|312.42|310.42|312.07|310.07|25
1722895820000|2024-08-05 22:10:20|312.19|310.19|312.28|310.28|312.36|310.36|312.19|310.19|22
1722895830000|2024-08-05 22:10:30|312.27|310.27|312.2|310.2|312.35|310.35|312.2|310.2|24
1722895840000|2024-08-05 22:10:40|312.22|310.22|312.06|310.06|312.22|310.22|311.97|309.97|25
1722895850000|2024-08-05 22:10:50|312.07|310.07|312.25|310.25|312.36|310.36|312.07|310.07|21
1722895860000|2024-08-05 22:11:00|312.24|310.24|312.48|310.48|312.53|310.53|312.21|310.21|25
1722895870000|2024-08-05 22:11:10|312.39|310.39|311.84|309.84|312.39|310.39|311.81|309.81|25
1722895880000|2024-08-05 22:11:20|311.83|309.83|311.79|309.79|311.91|309.91|311.73|309.73|21
1722895890000|2024-08-05 22:11:30|311.75|309.75|311.77|309.77|311.77|309.77|311.62|309.62|31
1722895900000|2024-08-05 22:11:40|311.8|309.8|311.93|309.93|311.98|309.98|311.8|309.8|25
1722895910000|2024-08-05 22:11:50|311.92|309.92|311.95|309.95|311.96|309.96|311.82|309.82|24
1722895920000|2024-08-05 22:12:00|311.92|309.92|311.37|309.37|311.95|309.95|311.35|309.35|32
1722895930000|2024-08-05 22:12:10|311.36|309.36|311.31|309.31|311.49|309.49|311.31|309.31|24
1722895940000|2024-08-05 22:12:20|311.3|309.3|310.72|308.72|311.3|309.3|310.69|308.69|30
1722895950000|2024-08-05 22:12:30|310.71|308.71|310.33|308.33|310.71|308.71|310.29|308.29|27
1722895960000|2024-08-05 22:12:40|310.21|308.21|310.06|308.06|310.24|308.24|309.78|307.78|28
1722895970000|2024-08-05 22:12:50|310.14|308.14|310.2|308.2|310.22|308.22|309.93|307.93|30
1722895980000|2024-08-05 22:13:00|310.17|308.17|310.68|308.68|310.76|308.76|310.17|308.17|34
1722895990000|2024-08-05 22:13:10|310.61|308.61|310.96|308.96|310.97|308.97|310.5|308.5|34
1722896000000|2024-08-05 22:13:20|311.04|309.04|310.76|308.76|311.16|309.16|310.66|308.66|33
1722896010000|2024-08-05 22:13:30|310.75|308.75|310.82|308.82|311.03|309.03|310.75|308.75|35
1722896020000|2024-08-05 22:13:40|310.81|308.81|310.56|308.56|310.94|308.94|310.56|308.56|27
1722896030000|2024-08-05 22:13:50|310.48|308.48|311.18|309.18|311.18|309.18|310.48|308.48|34
1722896040000|2024-08-05 22:14:00|311.17|309.17|311.14|309.14|311.3|309.3|311.11|309.11|27
1722896050000|2024-08-05 22:14:10|311.17|309.17|311.48|309.48|311.53|309.53|311.1|309.1|31
1722896060000|2024-08-05 22:14:20|311.53|309.53|311.27|309.27|311.6|309.6|311.18|309.18|28
1722896070000|2024-08-05 22:14:30|311.26|309.26|311.35|309.35|311.37|309.37|311.06|309.06|32
1722896080000|2024-08-05 22:14:40|311.36|309.36|311.2|309.2|311.37|309.37|311.16|309.16|23
1722896090000|2024-08-05 22:14:50|311.24|309.24|311.11|309.11|311.29|309.29|311.02|309.02|23
1722896100000|2024-08-05 22:15:00|311.12|309.12|311.11|309.11|311.19|309.19|310.96|308.96|32
1722896110000|2024-08-05 22:15:10|311.13|309.13|311.36|309.36|311.36|309.36|310.99|308.99|26
1722896120000|2024-08-05 22:15:20|311.53|309.53|312.07|310.07|312.07|310.07|311.53|309.53|32
1722896130000|2024-08-05 22:15:30|312|310|311.87|309.87|312.03|310.03|311.69|309.69|30
1722896140000|2024-08-05 22:15:40|311.89|309.89|312|310|312.07|310.07|311.85|309.85|24
1722896150000|2024-08-05 22:15:50|311.97|309.97|312.17|310.17|312.2|310.2|311.97|309.97|25
1722896160000|2024-08-05 22:16:00|312.16|310.16|312.12|310.12|312.16|310.16|311.93|309.93|30
1722896170000|2024-08-05 22:16:10|312.11|310.11|311.88|309.88|312.13|310.13|311.77|309.77|29
1722896180000|2024-08-05 22:16:20|311.89|309.89|311.85|309.85|311.95|309.95|311.84|309.84|25
1722896190000|2024-08-05 22:16:30|311.86|309.86|311.74|309.74|311.91|309.91|311.74|309.74|26
1722896200000|2024-08-05 22:16:40|311.82|309.82|312.27|310.27|312.27|310.27|311.81|309.81|25
1722896210000|2024-08-05 22:16:50|312.26|310.26|312.67|310.67|312.71|310.71|312.26|310.26|30
1722896220000|2024-08-05 22:17:00|312.66|310.66|312.37|310.37|312.77|310.77|312.27|310.27|23
1722896230000|2024-08-05 22:17:10|312.31|310.31|312.4|310.4|312.52|310.52|312.27|310.27|28
1722896240000|2024-08-05 22:17:20|312.36|310.36|312.22|310.22|312.46|310.46|312.2|310.2|31
1722896250000|2024-08-05 22:17:30|312.2|310.2|312.33|310.33|312.34|310.34|312.2|310.2|23
1722896260000|2024-08-05 22:17:40|312.34|310.34|312.68|310.68|312.68|310.68|312.34|310.34|18
1722896270000|2024-08-05 22:17:50|312.69|310.69|312.64|310.64|312.69|310.69|312.57|310.57|27
1722896280000|2024-08-05 22:18:00|312.63|310.63|312.73|310.73|312.73|310.73|312.39|310.39|26
1722896290000|2024-08-05 22:18:10|312.77|310.77|312.77|310.77|312.83|310.83|312.77|310.77|17
1722896300000|2024-08-05 22:18:20|312.72|310.72|312.46|310.46|312.72|310.72|312.42|310.42|17
1722896310000|2024-08-05 22:18:30|312.48|310.48|312.53|310.53|312.54|310.54|312.44|310.44|8
1722896320000|2024-08-05 22:18:40|312.45|310.45|312.8|310.8|312.8|310.8|312.45|310.45|17
1722896330000|2024-08-05 22:18:50|312.78|310.78|312.82|310.82|312.95|310.95|312.78|310.78|22
1722896340000|2024-08-05 22:19:00|312.85|310.85|312.64|310.64|312.85|310.85|312.64|310.64|27
1722896350000|2024-08-05 22:19:10|312.7|310.7|312.67|310.67|312.73|310.73|312.57|310.57|26
1722896360000|2024-08-05 22:19:20|312.64|310.64|312.53|310.53|312.64|310.64|312.47|310.47|21
1722896370000|2024-08-05 22:19:30|312.54|310.54|312.72|310.72|312.79|310.79|312.49|310.49|18
1722896380000|2024-08-05 22:19:40|312.73|310.73|312.57|310.57|312.78|310.78|312.55|310.55|13
1722896390000|2024-08-05 22:19:50|312.59|310.59|312.68|310.68|312.68|310.68|312.53|310.53|12
1722896400000|2024-08-05 22:20:00|312.62|310.62|312.7|310.7|312.72|310.72|312.55|310.55|26
1722896410000|2024-08-05 22:20:10|312.65|310.65|312.64|310.64|312.67|310.67|312.54|310.54|26
1722896420000|2024-08-05 22:20:20|312.63|310.63|312.77|310.77|312.77|310.77|312.51|310.51|14
1722896430000|2024-08-05 22:20:30|312.78|310.78|312.94|310.94|312.94|310.94|312.78|310.78|6
1722896440000|2024-08-05 22:20:40|312.93|310.93|312.94|310.94|312.94|310.94|312.93|310.93|2
1722896450000|2024-08-05 22:20:50|312.95|310.95|312.95|310.95|312.95|310.95|312.94|310.94|3
1722896460000|2024-08-05 22:21:00|312.94|310.94|312.96|310.96|312.96|310.96|312.92|310.92|12
1722896470000|2024-08-05 22:21:10|312.94|310.94|313|311|313|311|312.93|310.93|8
1722896480000|2024-08-05 22:21:20|313.01|311.01|313.03|311.03|313.12|311.12|313.01|311.01|12
1722896490000|2024-08-05 22:21:30|313.04|311.04|313.08|311.08|313.12|311.12|313.04|311.04|19
1722896500000|2024-08-05 22:21:40|313.09|311.09|313.04|311.04|313.09|311.09|313.03|311.03|11
1722896510000|2024-08-05 22:21:50|313.05|311.05|313.25|311.25|313.34|311.34|313.05|311.05|25
1722896520000|2024-08-05 22:22:00|313.24|311.24|313.57|311.57|313.61|311.61|313.14|311.14|18
1722896530000|2024-08-05 22:22:10|313.56|311.56|313.6|311.6|313.76|311.76|313.56|311.56|28
1722896540000|2024-08-05 22:22:20|313.59|311.59|313.59|311.59|313.63|311.63|313.52|311.52|25
1722896550000|2024-08-05 22:22:30|313.54|311.54|313.56|311.56|313.58|311.58|313.53|311.53|12
1722896560000|2024-08-05 22:22:40|313.54|311.54|313.59|311.59|313.69|311.69|313.54|311.54|13
1722896570000|2024-08-05 22:22:50|313.56|311.56|313.63|311.63|313.63|311.63|313.56|311.56|18
1722896580000|2024-08-05 22:23:00|313.66|311.66|313.89|311.89|313.92|311.92|313.66|311.66|13
1722896590000|2024-08-05 22:23:10|313.91|311.91|314.16|312.16|314.16|312.16|313.89|311.89|10
1722896600000|2024-08-05 22:23:20|314.14|312.14|314.16|312.16|314.22|312.22|314.12|312.12|15
1722896610000|2024-08-05 22:23:30|314.17|312.17|314.23|312.23|314.28|312.28|314.17|312.17|11
1722896620000|2024-08-05 22:23:40|314.24|312.24|314.18|312.18|314.43|312.43|314.14|312.14|13
1722896630000|2024-08-05 22:23:50|314.19|312.19|314.42|312.42|314.42|312.42|314.15|312.15|19
1722896640000|2024-08-05 22:24:00|314.43|312.43|314.45|312.45|314.45|312.45|314.35|312.35|13
1722896650000|2024-08-05 22:24:10|314.46|312.46|314.52|312.52|314.71|312.71|314.44|312.44|23
1722896660000|2024-08-05 22:24:20|314.5|312.5|314.35|312.35|314.5|312.5|314.26|312.26|19
1722896670000|2024-08-05 22:24:30|314.37|312.37|314.34|312.34|314.49|312.49|314.32|312.32|19
1722896680000|2024-08-05 22:24:40|314.31|312.31|314.49|312.49|314.63|312.63|314.25|312.25|25
1722896690000|2024-08-05 22:24:50|314.48|312.48|314.71|312.71|314.73|312.73|314.48|312.48|11
1722896700000|2024-08-05 22:25:00|314.73|312.73|314.42|312.42|314.73|312.73|314.39|312.39|24
1722896710000|2024-08-05 22:25:10|314.37|312.37|314.21|312.21|314.37|312.37|314.21|312.21|20
1722896720000|2024-08-05 22:25:20|314.2|312.2|313.87|311.87|314.2|312.2|313.7|311.7|30
1722896730000|2024-08-05 22:25:30|313.91|311.91|314.02|312.02|314.09|312.09|313.91|311.91|10
1722896740000|2024-08-05 22:25:40|314.01|312.01|313.9|311.9|314.05|312.05|313.88|311.88|22
1722896750000|2024-08-05 22:25:50|313.87|311.87|313.9|311.9|313.98|311.98|313.87|311.87|16
1722896760000|2024-08-05 22:26:00|313.88|311.88|313.95|311.95|314.03|312.03|313.87|311.87|25
1722896770000|2024-08-05 22:26:10|314.08|312.08|314.38|312.38|314.41|312.41|314.08|312.08|15
1722896780000|2024-08-05 22:26:20|314.37|312.37|314.3|312.3|314.37|312.37|314.24|312.24|25
1722896790000|2024-08-05 22:26:30|314.27|312.27|314.35|312.35|314.36|312.36|314.11|312.11|22
1722896800000|2024-08-05 22:26:40|314.41|312.41|314.37|312.37|314.41|312.41|314.11|312.11|25
1722896810000|2024-08-05 22:26:50|314.36|312.36|314.49|312.49|314.49|312.49|314.35|312.35|18
1722896820000|2024-08-05 22:27:00|314.47|312.47|314.32|312.32|314.47|312.47|314.15|312.15|25
1722896830000|2024-08-05 22:27:10|314.33|312.33|314.18|312.18|314.39|312.39|314.11|312.11|25
1722896840000|2024-08-05 22:27:20|314.23|312.23|313.82|311.82|314.26|312.26|313.79|311.79|30
1722896850000|2024-08-05 22:27:30|313.81|311.81|313.71|311.71|313.81|311.81|313.5|311.5|19
1722896860000|2024-08-05 22:27:40|313.72|311.72|313.84|311.84|313.89|311.89|313.68|311.68|21
1722896870000|2024-08-05 22:27:50|313.83|311.83|314.28|312.28|314.32|312.32|313.79|311.79|26
1722896880000|2024-08-05 22:28:00|314.32|312.32|314.21|312.21|314.34|312.34|314.11|312.11|27
1722896890000|2024-08-05 22:28:10|314.37|312.37|314.56|312.56|314.56|312.56|314.26|312.26|16
1722896900000|2024-08-05 22:28:20|314.53|312.53|314.8|312.8|314.8|312.8|314.48|312.48|12
1722896910000|2024-08-05 22:28:30|314.81|312.81|315.06|313.06|315.1|313.1|314.73|312.73|19
1722896920000|2024-08-05 22:28:40|315.08|313.08|315.04|313.04|315.15|313.15|315.02|313.02|20
1722896930000|2024-08-05 22:28:50|315.03|313.03|314.69|312.69|315.03|313.03|314.64|312.64|27
1722896940000|2024-08-05 22:29:00|314.67|312.67|314.69|312.69|314.71|312.71|314.54|312.54|23
1722896950000|2024-08-05 22:29:10|314.68|312.68|314.56|312.56|314.68|312.68|314.51|312.51|20
1722896960000|2024-08-05 22:29:20|314.58|312.58|314.43|312.43|314.58|312.58|314.39|312.39|15
1722896970000|2024-08-05 22:29:30|314.41|312.41|314.48|312.48|314.48|312.48|314.41|312.41|8
1722896980000|2024-08-05 22:29:40|314.64|312.64|314.76|312.76|314.78|312.78|314.64|312.64|21
1722896990000|2024-08-05 22:29:50|314.77|312.77|314.98|312.98|315.11|313.11|314.77|312.77|27
1722897000000|2024-08-05 22:30:00|314.97|312.97|314.58|312.58|314.97|312.97|314.54|312.54|25
1722897010000|2024-08-05 22:30:10|314.6|312.6|314.47|312.47|314.79|312.79|314.47|312.47|30
1722897020000|2024-08-05 22:30:20|314.5|312.5|314.36|312.36|314.5|312.5|314.26|312.26|26
1722897030000|2024-08-05 22:30:30|314.35|312.35|314.36|312.36|314.46|312.46|314.18|312.18|17
1722897040000|2024-08-05 22:30:40|314.28|312.28|314.29|312.29|314.5|312.5|314.21|312.21|30
1722897050000|2024-08-05 22:30:50|314.27|312.27|314.32|312.32|314.43|312.43|314.12|312.12|29
1722897060000|2024-08-05 22:31:00|314.36|312.36|313.95|311.95|314.36|312.36|313.92|311.92|32
1722897070000|2024-08-05 22:31:10|313.96|311.96|314.15|312.15|314.24|312.24|313.95|311.95|22
1722897080000|2024-08-05 22:31:20|314.13|312.13|313.96|311.96|314.15|312.15|313.96|311.96|14
1722897090000|2024-08-05 22:31:30|313.98|311.98|314.03|312.03|314.16|312.16|313.85|311.85|21
1722897100000|2024-08-05 22:31:40|313.99|311.99|313.96|311.96|314.16|312.16|313.96|311.96|24
1722897110000|2024-08-05 22:31:50|313.95|311.95|314|312|314.15|312.15|313.94|311.94|22
1722897120000|2024-08-05 22:32:00|313.97|311.97|314.15|312.15|314.26|312.26|313.97|311.97|21
1722897130000|2024-08-05 22:32:10|314.12|312.12|313.94|311.94|314.12|312.12|313.93|311.93|19
1722897140000|2024-08-05 22:32:20|313.93|311.93|314.23|312.23|314.35|312.35|313.92|311.92|22
1722897150000|2024-08-05 22:32:30|314.39|312.39|314.55|312.55|314.6|312.6|314.39|312.39|21
1722897160000|2024-08-05 22:32:40|314.57|312.57|314.66|312.66|314.89|312.89|314.55|312.55|23
1722897170000|2024-08-05 22:32:50|314.69|312.69|314.79|312.79|314.8|312.8|314.69|312.69|13
1722897180000|2024-08-05 22:33:00|314.78|312.78|315.02|313.02|315.04|313.04|314.78|312.78|24
1722897190000|2024-08-05 22:33:10|315.03|313.03|315.34|313.34|315.34|313.34|315.03|313.03|13
1722897200000|2024-08-05 22:33:20|315.33|313.33|315.56|313.56|315.56|313.56|315.25|313.25|21
1722897210000|2024-08-05 22:33:30|315.58|313.58|315.12|313.12|315.66|313.66|315.09|313.09|22
1722897220000|2024-08-05 22:33:40|315.08|313.08|315.09|313.09|315.17|313.17|315.06|313.06|20
1722897230000|2024-08-05 22:33:50|315.07|313.07|315.21|313.21|315.21|313.21|314.93|312.93|30
1722897240000|2024-08-05 22:34:00|315.15|313.15|315.11|313.11|315.18|313.18|315.1|313.1|13
1722897250000|2024-08-05 22:34:10|315.03|313.03|314.73|312.73|315.03|313.03|314.73|312.73|21
1722897260000|2024-08-05 22:34:20|314.59|312.59|314.6|312.6|314.64|312.64|314.5|312.5|30
1722897270000|2024-08-05 22:34:30|314.57|312.57|314.67|312.67|314.68|312.68|314.52|312.52|26
1722897280000|2024-08-05 22:34:40|314.66|312.66|314.82|312.82|314.82|312.82|314.66|312.66|24
1722897290000|2024-08-05 22:34:50|314.79|312.79|314.83|312.83|314.92|312.92|314.79|312.79|24
1722897300000|2024-08-05 22:35:00|314.78|312.78|315.11|313.11|315.11|313.11|314.61|312.61|25
1722897310000|2024-08-05 22:35:10|315.1|313.1|315.21|313.21|315.29|313.29|314.91|312.91|24
1722897320000|2024-08-05 22:35:20|315.22|313.22|315.24|313.24|315.31|313.31|315.02|313.02|31
1722897330000|2024-08-05 22:35:30|315.23|313.23|314.95|312.95|315.23|313.23|314.92|312.92|22
1722897340000|2024-08-05 22:35:40|314.96|312.96|315.28|313.28|315.3|313.3|314.96|312.96|19
1722897350000|2024-08-05 22:35:50|315.29|313.29|315.35|313.35|315.51|313.51|315.29|313.29|25
1722897360000|2024-08-05 22:36:00|315.37|313.37|315.19|313.19|315.45|313.45|315.19|313.19|26
1722897370000|2024-08-05 22:36:10|315.18|313.18|314.91|312.91|315.18|313.18|314.84|312.84|21
1722897380000|2024-08-05 22:36:20|314.9|312.9|314.79|312.79|314.96|312.96|314.75|312.75|22
1722897390000|2024-08-05 22:36:30|314.78|312.78|314.95|312.95|315|313|314.73|312.73|28
1722897400000|2024-08-05 22:36:40|314.92|312.92|314.78|312.78|314.92|312.92|314.73|312.73|27
1722897410000|2024-08-05 22:36:50|314.77|312.77|314.91|312.91|314.95|312.95|314.77|312.77|9
1722897420000|2024-08-05 22:37:00|314.93|312.93|314.67|312.67|314.93|312.93|314.64|312.64|20
1722897430000|2024-08-05 22:37:10|314.65|312.65|314.52|312.52|314.65|312.65|314.48|312.48|21
1722897440000|2024-08-05 22:37:20|314.53|312.53|314.44|312.44|314.53|312.53|314.35|312.35|19
1722897450000|2024-08-05 22:37:30|314.45|312.45|314.91|312.91|314.94|312.94|314.45|312.45|17
1722897460000|2024-08-05 22:37:40|314.96|312.96|315|313|315.01|313.01|314.78|312.78|28
1722897470000|2024-08-05 22:37:50|314.99|312.99|315.03|313.03|315.09|313.09|314.99|312.99|10
1722897480000|2024-08-05 22:38:00|315.09|313.09|315.28|313.28|315.29|313.29|315.01|313.01|21
1722897490000|2024-08-05 22:38:10|315.38|313.38|315.46|313.46|315.49|313.49|315.31|313.31|24
1722897500000|2024-08-05 22:38:20|315.48|313.48|315.58|313.58|315.65|313.65|315.48|313.48|25
1722897510000|2024-08-05 22:38:30|315.48|313.48|315.38|313.38|315.67|313.67|315.36|313.36|24
1722897520000|2024-08-05 22:38:40|315.34|313.34|315.38|313.38|315.39|313.39|315.28|313.28|22
1722897530000|2024-08-05 22:38:50|315.42|313.42|315.46|313.46|315.56|313.56|315.42|313.42|21
1722897540000|2024-08-05 22:39:00|315.45|313.45|314.9|312.9|315.45|313.45|314.9|312.9|22
1722897550000|2024-08-05 22:39:10|314.96|312.96|315|313|315.07|313.07|314.9|312.9|17
1722897560000|2024-08-05 22:39:20|314.98|312.98|314.84|312.84|314.98|312.98|314.8|312.8|18
1722897570000|2024-08-05 22:39:30|314.83|312.83|314.96|312.96|314.96|312.96|314.76|312.76|17
1722897580000|2024-08-05 22:39:40|314.94|312.94|314.95|312.95|315.06|313.06|314.92|312.92|22
1722897590000|2024-08-05 22:39:50|314.93|312.93|315.12|313.12|315.16|313.16|314.91|312.91|18
1722897600000|2024-08-05 22:40:00|315.16|313.16|315.3|313.3|315.3|313.3|315.12|313.12|10
1722897610000|2024-08-05 22:40:10|315.31|313.31|315.49|313.49|315.62|313.62|315.31|313.31|23
1722897620000|2024-08-05 22:40:20|315.41|313.41|314.97|312.97|315.41|313.41|314.84|312.84|25
1722897630000|2024-08-05 22:40:30|314.98|312.98|315.09|313.09|315.09|313.09|314.88|312.88|17
1722897640000|2024-08-05 22:40:40|315.1|313.1|314.83|312.83|315.1|313.1|314.68|312.68|19
1722897650000|2024-08-05 22:40:50|314.81|312.81|314.71|312.71|314.96|312.96|314.71|312.71|13
1722897660000|2024-08-05 22:41:00|314.74|312.74|314.64|312.64|314.86|312.86|314.63|312.63|27
1722897670000|2024-08-05 22:41:10|314.66|312.66|314.68|312.68|314.89|312.89|314.6|312.6|31
1722897680000|2024-08-05 22:41:20|314.71|312.71|314.39|312.39|314.71|312.71|314.36|312.36|20
1722897690000|2024-08-05 22:41:30|314.37|312.37|314.27|312.27|314.37|312.37|314.21|312.21|22
1722897700000|2024-08-05 22:41:40|314.29|312.29|314.04|312.04|314.31|312.31|314.04|312.04|33
1722897710000|2024-08-05 22:41:50|314.07|312.07|314.35|312.35|314.35|312.35|314.06|312.06|24
1722897720000|2024-08-05 22:42:00|314.34|312.34|314.47|312.47|314.55|312.55|314.32|312.32|28
1722897730000|2024-08-05 22:42:10|314.48|312.48|314.26|312.26|314.54|312.54|314.25|312.25|21
1722897740000|2024-08-05 22:42:20|314.24|312.24|314.06|312.06|314.24|312.24|314.03|312.03|15
1722897750000|2024-08-05 22:42:30|314.07|312.07|314.35|312.35|314.41|312.41|314.06|312.06|17
1722897760000|2024-08-05 22:42:40|314.37|312.37|314.27|312.27|314.37|312.37|314.2|312.2|15
1722897770000|2024-08-05 22:42:50|314.26|312.26|314.46|312.46|314.46|312.46|314.22|312.22|12
1722897780000|2024-08-05 22:43:00|314.45|312.45|314.26|312.26|314.49|312.49|314.23|312.23|25
1722897790000|2024-08-05 22:43:10|314.25|312.25|314.29|312.29|314.38|312.38|314.25|312.25|18
1722897800000|2024-08-05 22:43:20|314.25|312.25|314.16|312.16|314.25|312.25|314.09|312.09|20
1722897810000|2024-08-05 22:43:30|314.18|312.18|314.32|312.32|314.34|312.34|314.16|312.16|23
1722897820000|2024-08-05 22:43:40|314.29|312.29|314.1|312.1|314.33|312.33|314.1|312.1|21
1722897830000|2024-08-05 22:43:50|314.12|312.12|314.28|312.28|314.28|312.28|314.12|312.12|10
1722897840000|2024-08-05 22:44:00|314.27|312.27|314.36|312.36|314.46|312.46|314.27|312.27|20
1722897850000|2024-08-05 22:44:10|314.34|312.34|314.56|312.56|314.58|312.58|314.26|312.26|22
1722897860000|2024-08-05 22:44:20|314.53|312.53|314.25|312.25|314.53|312.53|314.24|312.24|24
1722897870000|2024-08-05 22:44:30|314.2|312.2|314.28|312.28|314.31|312.31|314.2|312.2|12
1722897880000|2024-08-05 22:44:40|314.27|312.27|314.24|312.24|314.3|312.3|314.23|312.23|20
1722897890000|2024-08-05 22:44:50|314.19|312.19|314.24|312.24|314.25|312.25|314.11|312.11|25
1722897900000|2024-08-05 22:45:00|314.25|312.25|314.56|312.56|314.56|312.56|314.25|312.25|32
1722897910000|2024-08-05 22:45:10|314.58|312.58|314.4|312.4|314.63|312.63|314.38|312.38|24
1722897920000|2024-08-05 22:45:20|314.48|312.48|314.62|312.62|314.63|312.63|314.4|312.4|15
1722897930000|2024-08-05 22:45:30|314.63|312.63|314.63|312.63|314.63|312.63|314.63|312.63|1
1722897940000|2024-08-05 22:45:40|314.62|312.62|314.61|312.61|314.63|312.63|314.61|312.61|5
1722897950000|2024-08-05 22:45:50|314.62|312.62|314.64|312.64|314.66|312.66|314.62|312.62|6
1722897960000|2024-08-05 22:46:00|314.65|312.65|314.57|312.57|314.66|312.66|314.57|312.57|7
1722897970000|2024-08-05 22:46:10|314.6|312.6|314.97|312.97|314.97|312.97|314.6|312.6|12
1722897980000|2024-08-05 22:46:20|315.02|313.02|315.16|313.16|315.16|313.16|315.02|313.02|20
1722897990000|2024-08-05 22:46:30|315.12|313.12|315.19|313.19|315.19|313.19|315.12|313.12|6
1722898000000|2024-08-05 22:46:40|315.22|313.22|315.46|313.46|315.57|313.57|315.22|313.22|30
1722898010000|2024-08-05 22:46:50|315.51|313.51|315.18|313.18|315.59|313.59|315.15|313.15|26
1722898020000|2024-08-05 22:47:00|315.17|313.17|314.85|312.85|315.18|313.18|314.62|312.62|26
1722898030000|2024-08-05 22:47:10|314.84|312.84|314.82|312.82|314.97|312.97|314.78|312.78|24
1722898040000|2024-08-05 22:47:20|314.83|312.83|314.87|312.87|314.88|312.88|314.76|312.76|22
1722898050000|2024-08-05 22:47:30|314.88|312.88|314.74|312.74|314.89|312.89|314.74|312.74|5
1722898060000|2024-08-05 22:47:40|314.81|312.81|314.93|312.93|314.98|312.98|314.81|312.81|16
1722898070000|2024-08-05 22:47:50|314.94|312.94|314.95|312.95|314.95|312.95|314.9|312.9|19
1722898080000|2024-08-05 22:48:00|314.91|312.91|314.94|312.94|315.01|313.01|314.82|312.82|17
1722898090000|2024-08-05 22:48:10|314.93|312.93|315.09|313.09|315.12|313.12|314.93|312.93|11
1722898110000|2024-08-05 22:48:30|314.9|312.9|314.13|312.13|314.9|312.9|314.13|312.13|26
1722898120000|2024-08-05 22:48:40|314.14|312.14|313.96|311.96|314.14|312.14|313.88|311.88|23
1722898130000|2024-08-05 22:48:50|313.91|311.91|314.16|312.16|314.23|312.23|313.91|311.91|19
1722898140000|2024-08-05 22:49:00|314.11|312.11|313.99|311.99|314.18|312.18|313.95|311.95|21
1722898150000|2024-08-05 22:49:10|313.94|311.94|314.28|312.28|314.28|312.28|313.92|311.92|18
1722898160000|2024-08-05 22:49:20|314.29|312.29|314.26|312.26|314.3|312.3|314.19|312.19|22
1722898170000|2024-08-05 22:49:30|314.23|312.23|314.36|312.36|314.37|312.37|314.19|312.19|18
1722898180000|2024-08-05 22:49:40|314.37|312.37|314.47|312.47|314.51|312.51|314.36|312.36|15
1722898190000|2024-08-05 22:49:50|314.46|312.46|314.58|312.58|314.63|312.63|314.46|312.46|13
1722898200000|2024-08-05 22:50:00|314.57|312.57|314.76|312.76|314.81|312.81|314.57|312.57|24
1722898210000|2024-08-05 22:50:10|314.77|312.77|314.36|312.36|314.77|312.77|314.33|312.33|26
1722898220000|2024-08-05 22:50:20|314.33|312.33|313.99|311.99|314.35|312.35|313.99|311.99|22
1722898230000|2024-08-05 22:50:30|313.98|311.98|313.89|311.89|313.99|311.99|313.89|311.89|14
1722898240000|2024-08-05 22:50:40|313.86|311.86|313.85|311.85|314.05|312.05|313.79|311.79|33
1722898250000|2024-08-05 22:50:50|313.84|311.84|313.89|311.89|313.91|311.91|313.84|311.84|25
1722898260000|2024-08-05 22:51:00|313.9|311.9|313.37|311.37|313.9|311.9|313.37|311.37|23
1722898270000|2024-08-05 22:51:10|313.5|311.5|313.86|311.86|313.93|311.93|313.5|311.5|20
1722898280000|2024-08-05 22:51:20|313.84|311.84|313.88|311.88|313.89|311.89|313.77|311.77|22
1722898290000|2024-08-05 22:51:30|313.87|311.87|314.11|312.11|314.12|312.12|313.86|311.86|20
1722898300000|2024-08-05 22:51:40|314.09|312.09|314.24|312.24|314.33|312.33|314.09|312.09|25
1722898310000|2024-08-05 22:51:50|314.21|312.21|314.32|312.32|314.38|312.38|314.17|312.17|23
1722898320000|2024-08-05 22:52:00|314.3|312.3|314.19|312.19|314.4|312.4|314.19|312.19|21
1722898330000|2024-08-05 22:52:10|314.17|312.17|314.3|312.3|314.37|312.37|314.14|312.14|13
1722898340000|2024-08-05 22:52:20|314.24|312.24|314.23|312.23|314.26|312.26|314.13|312.13|24
1722898350000|2024-08-05 22:52:30|314.25|312.25|313.97|311.97|314.27|312.27|313.79|311.79|26
1722898360000|2024-08-05 22:52:40|313.96|311.96|313.98|311.98|313.98|311.98|313.82|311.82|11
1722898370000|2024-08-05 22:52:50|313.95|311.95|314.01|312.01|314.07|312.07|313.94|311.94|18
1722898380000|2024-08-05 22:53:00|314.02|312.02|314.06|312.06|314.12|312.12|313.94|311.94|23
1722898390000|2024-08-05 22:53:10|314.05|312.05|314.06|312.06|314.18|312.18|313.98|311.98|20
1722898400000|2024-08-05 22:53:20|314.04|312.04|313.96|311.96|314.1|312.1|313.96|311.96|17
1722898410000|2024-08-05 22:53:30|313.97|311.97|314.18|312.18|314.18|312.18|313.93|311.93|11
1722898420000|2024-08-05 22:53:40|314.19|312.19|314.29|312.29|314.29|312.29|314.19|312.19|19
1722898430000|2024-08-05 22:53:50|314.31|312.31|314.26|312.26|314.32|312.32|314.22|312.22|21
1722898440000|2024-08-05 22:54:00|314.3|312.3|314.25|312.25|314.41|312.41|314.19|312.19|23
1722898450000|2024-08-05 22:54:10|314.22|312.22|313.54|311.54|314.23|312.23|313.54|311.54|26
1722898460000|2024-08-05 22:54:20|313.59|311.59|313.38|311.38|313.59|311.59|313.38|311.38|22
1722898470000|2024-08-05 22:54:30|313.37|311.37|313.45|311.45|313.45|311.45|313.27|311.27|22
1722898480000|2024-08-05 22:54:40|313.44|311.44|313.62|311.62|313.64|311.64|313.44|311.44|13
1722898490000|2024-08-05 22:54:50|313.64|311.64|313.63|311.63|313.7|311.7|313.56|311.56|22
1722898500000|2024-08-05 22:55:00|313.6|311.6|313.44|311.44|313.6|311.6|313.36|311.36|25
1722898510000|2024-08-05 22:55:10|313.46|311.46|313.35|311.35|313.48|311.48|313.3|311.3|23
1722898520000|2024-08-05 22:55:20|313.42|311.42|313.24|311.24|313.42|311.42|313.04|311.04|27
1722898530000|2024-08-05 22:55:30|313.2|311.2|313.45|311.45|313.45|311.45|313.19|311.19|26
1722898540000|2024-08-05 22:55:40|313.46|311.46|313.45|311.45|313.65|311.65|313.33|311.33|25
1722898550000|2024-08-05 22:55:50|313.46|311.46|313.34|311.34|313.47|311.47|313.3|311.3|19
1722898560000|2024-08-05 22:56:00|313.36|311.36|313.41|311.41|313.53|311.53|313.36|311.36|26
1722898570000|2024-08-05 22:56:10|313.46|311.46|313.59|311.59|313.62|311.62|313.46|311.46|20
1722898580000|2024-08-05 22:56:20|313.6|311.6|313.65|311.65|313.65|311.65|313.44|311.44|13
1722898590000|2024-08-05 22:56:30|313.63|311.63|313.57|311.57|313.72|311.72|313.57|311.57|17
1722898600000|2024-08-05 22:56:40|313.48|311.48|313.58|311.58|313.59|311.59|313.42|311.42|11
1722898610000|2024-08-05 22:56:50|313.6|311.6|313.36|311.36|313.63|311.63|313.36|311.36|16
1722898620000|2024-08-05 22:57:00|313.38|311.38|313.67|311.67|313.68|311.68|313.38|311.38|27
1722898630000|2024-08-05 22:57:10|313.66|311.66|313.73|311.73|313.77|311.77|313.65|311.65|15
1722898640000|2024-08-05 22:57:20|313.74|311.74|313.83|311.83|314.2|312.2|313.74|311.74|25
1722898650000|2024-08-05 22:57:30|313.81|311.81|313.85|311.85|313.9|311.9|313.72|311.72|30
1722898660000|2024-08-05 22:57:40|313.86|311.86|313.94|311.94|313.94|311.94|313.85|311.85|21
1722898670000|2024-08-05 22:57:50|313.9|311.9|313.83|311.83|313.91|311.91|313.82|311.82|16
1722898680000|2024-08-05 22:58:00|313.82|311.82|313.82|311.82|313.87|311.87|313.7|311.7|25
1722898690000|2024-08-05 22:58:10|313.81|311.81|313.88|311.88|314.02|312.02|313.81|311.81|20
1722898700000|2024-08-05 22:58:20|313.9|311.9|313.92|311.92|313.92|311.92|313.75|311.75|25
1722898710000|2024-08-05 22:58:30|313.95|311.95|313.88|311.88|314.04|312.04|313.88|311.88|17
1722898720000|2024-08-05 22:58:40|313.87|311.87|314.09|312.09|314.13|312.13|313.87|311.87|25
1722898730000|2024-08-05 22:58:50|314.11|312.11|314.25|312.25|314.25|312.25|314.11|312.11|13
1722898740000|2024-08-05 22:59:00|314.36|312.36|314.38|312.38|314.42|312.42|314.24|312.24|21
1722898750000|2024-08-05 22:59:10|314.39|312.39|314.43|312.43|314.48|312.48|314.39|312.39|20
1722898760000|2024-08-05 22:59:20|314.44|312.44|314.63|312.63|314.63|312.63|314.44|312.44|27
1722898770000|2024-08-05 22:59:30|314.64|312.64|314.67|312.67|314.68|312.68|314.59|312.59|11
1722898780000|2024-08-05 22:59:40|314.68|312.68|314.68|312.68|314.68|312.68|314.65|312.65|5
1722898790000|2024-08-05 22:59:50|314.69|312.69|314.91|312.91|314.91|312.91|314.68|312.68|9
1722898800000|2024-08-05 23:00:00|314.9|312.9|314.52|312.52|314.9|312.9|314.52|312.52|24
1722898810000|2024-08-05 23:00:10|314.47|312.47|314.19|312.19|314.49|312.49|314.05|312.05|27
1722898820000|2024-08-05 23:00:20|314.16|312.16|314.09|312.09|314.16|312.16|313.98|311.98|28
1722898830000|2024-08-05 23:00:30|314.1|312.1|314.2|312.2|314.2|312.2|314.06|312.06|20
1722898840000|2024-08-05 23:00:40|314.29|312.29|314.36|312.36|314.37|312.37|314.29|312.29|5
1722898850000|2024-08-05 23:00:50|314.28|312.28|314.29|312.29|314.29|312.29|314.12|312.12|15
1722898860000|2024-08-05 23:01:00|314.31|312.31|314.58|312.58|314.58|312.58|314.29|312.29|27
1722898870000|2024-08-05 23:01:10|314.59|312.59|314.25|312.25|314.65|312.65|314.19|312.19|27
1722898880000|2024-08-05 23:01:20|314.28|312.28|314.34|312.34|314.42|312.42|314.24|312.24|27
1722898890000|2024-08-05 23:01:30|314.35|312.35|314.11|312.11|314.44|312.44|314.11|312.11|28
1722898900000|2024-08-05 23:01:40|314.12|312.12|314.73|312.73|314.74|312.74|314.12|312.12|25
1722898910000|2024-08-05 23:01:50|314.75|312.75|314.82|312.82|314.84|312.84|314.74|312.74|23
1722898920000|2024-08-05 23:02:00|314.83|312.83|314.87|312.87|314.91|312.91|314.8|312.8|20
1722898930000|2024-08-05 23:02:10|314.83|312.83|314.86|312.86|314.87|312.87|314.75|312.75|20
1722898940000|2024-08-05 23:02:20|314.87|312.87|314.93|312.93|314.93|312.93|314.86|312.86|11
1722898950000|2024-08-05 23:02:30|314.91|312.91|315.08|313.08|315.08|313.08|314.76|312.76|16
1722898960000|2024-08-05 23:02:40|315.14|313.14|315.27|313.27|315.27|313.27|315.08|313.08|25
1722898970000|2024-08-05 23:02:50|315.28|313.28|315.16|313.16|315.28|313.28|315.16|313.16|11
1722898980000|2024-08-05 23:03:00|315.17|313.17|315.19|313.19|315.21|313.21|315.09|313.09|21
1722898990000|2024-08-05 23:03:10|315.2|313.2|315.25|313.25|315.26|313.26|315.14|313.14|21
1722899000000|2024-08-05 23:03:20|315.26|313.26|315.37|313.37|315.37|313.37|315.19|313.19|15
1722899010000|2024-08-05 23:03:30|315.41|313.41|315.47|313.47|315.47|313.47|315.4|313.4|5
1722899020000|2024-08-05 23:03:40|315.5|313.5|315.94|313.94|315.95|313.95|315.5|313.5|16
1722899030000|2024-08-05 23:03:50|315.93|313.93|315.82|313.82|315.93|313.93|315.7|313.7|21
1722899040000|2024-08-05 23:04:00|315.86|313.86|315.59|313.59|315.86|313.86|315.47|313.47|22
1722899050000|2024-08-05 23:04:10|315.58|313.58|315.57|313.57|315.76|313.76|315.53|313.53|25
1722899060000|2024-08-05 23:04:20|315.59|313.59|315.88|313.88|315.9|313.9|315.49|313.49|22
1722899070000|2024-08-05 23:04:30|315.87|313.87|315.8|313.8|315.87|313.87|315.79|313.79|10
1722899080000|2024-08-05 23:04:40|315.85|313.85|315.92|313.92|315.92|313.92|315.85|313.85|8
1722899090000|2024-08-05 23:04:50|315.89|313.89|315.89|313.89|316|314|315.87|313.87|10
1722899100000|2024-08-05 23:05:00|315.88|313.88|316.52|314.52|316.75|314.75|315.85|313.85|29
1722899110000|2024-08-05 23:05:10|316.48|314.48|316.4|314.4|316.56|314.56|316.31|314.31|30
1722899120000|2024-08-05 23:05:20|316.38|314.38|316.57|314.57|316.6|314.6|316.36|314.36|25
1722899130000|2024-08-05 23:05:30|316.6|314.6|317.06|315.06|317.11|315.11|316.6|314.6|20
1722899140000|2024-08-05 23:05:40|317.05|315.05|316.9|314.9|317.06|315.06|316.81|314.81|31
1722899150000|2024-08-05 23:05:50|316.93|314.93|317.02|315.02|317.02|315.02|316.87|314.87|24
1722899160000|2024-08-05 23:06:00|316.93|314.93|316.76|314.76|317.03|315.03|316.61|314.61|29
1722899170000|2024-08-05 23:06:10|316.72|314.72|316.81|314.81|316.81|314.81|316.47|314.47|20
1722899180000|2024-08-05 23:06:20|316.82|314.82|317.14|315.14|317.14|315.14|316.82|314.82|14
1722899190000|2024-08-05 23:06:30|317.05|315.05|317.18|315.18|317.3|315.3|317.05|315.05|27
1722899200000|2024-08-05 23:06:40|317.17|315.17|317.31|315.31|317.31|315.31|317.06|315.06|29
1722899210000|2024-08-05 23:06:50|317.32|315.32|317.34|315.34|317.39|315.39|317.27|315.27|15
1722899220000|2024-08-05 23:07:00|317.39|315.39|317.2|315.2|317.39|315.39|317.07|315.07|22
1722899230000|2024-08-05 23:07:10|317.19|315.19|317.03|315.03|317.19|315.19|316.99|314.99|25
1722899240000|2024-08-05 23:07:20|317.02|315.02|316.77|314.77|317.04|315.04|316.76|314.76|27
1722899250000|2024-08-05 23:07:30|316.74|314.74|317.12|315.12|317.18|315.18|316.71|314.71|20
1722899260000|2024-08-05 23:07:40|317.11|315.11|317.17|315.17|317.25|315.25|317.11|315.11|17
1722899270000|2024-08-05 23:07:50|317.18|315.18|316.9|314.9|317.22|315.22|316.9|314.9|22
1722899280000|2024-08-05 23:08:00|316.89|314.89|316.85|314.85|316.96|314.96|316.74|314.74|31
1722899290000|2024-08-05 23:08:10|316.83|314.83|316.67|314.67|316.83|314.83|316.56|314.56|31
1722899300000|2024-08-05 23:08:20|316.65|314.65|316.65|314.65|316.71|314.71|316.52|314.52|27
1722899310000|2024-08-05 23:08:30|316.6|314.6|316.6|314.6|316.64|314.64|316.48|314.48|22
1722899320000|2024-08-05 23:08:40|316.59|314.59|316.53|314.53|316.61|314.61|316.4|314.4|23
1722899330000|2024-08-05 23:08:50|316.55|314.55|316.52|314.52|316.71|314.71|316.52|314.52|27
1722899340000|2024-08-05 23:09:00|316.6|314.6|316.32|314.32|316.6|314.6|316.32|314.32|18
1722899350000|2024-08-05 23:09:10|316.31|314.31|316.11|314.11|316.31|314.31|316.11|314.11|17
1722899360000|2024-08-05 23:09:20|316.13|314.13|316.21|314.21|316.24|314.24|315.99|313.99|19
1722899370000|2024-08-05 23:09:30|316.22|314.22|316.12|314.12|316.32|314.32|316.12|314.12|19
1722899380000|2024-08-05 23:09:40|316.11|314.11|315.96|313.96|316.11|314.11|315.96|313.96|19
1722899390000|2024-08-05 23:09:50|315.95|313.95|315.98|313.98|316|314|315.94|313.94|10
1722899400000|2024-08-05 23:10:00|316.01|314.01|315.82|313.82|316.11|314.11|315.82|313.82|24
1722899410000|2024-08-05 23:10:10|315.81|313.81|315.68|313.68|315.81|313.81|315.64|313.64|16
1722899420000|2024-08-05 23:10:20|315.75|313.75|315.59|313.59|315.76|313.76|315.46|313.46|20
1722899430000|2024-08-05 23:10:30|315.58|313.58|315.61|313.61|315.61|313.61|315.41|313.41|21
1722899440000|2024-08-05 23:10:40|315.65|313.65|315.34|313.34|315.7|313.7|315.33|313.33|19
1722899450000|2024-08-05 23:10:50|315.37|313.37|315.31|313.31|315.37|313.37|315.22|313.22|24
1722899460000|2024-08-05 23:11:00|315.32|313.32|315.57|313.57|315.57|313.57|315.22|313.22|20
1722899470000|2024-08-05 23:11:10|315.56|313.56|315.67|313.67|315.75|313.75|315.51|313.51|30
1722899480000|2024-08-05 23:11:20|315.7|313.7|315.75|313.75|315.8|313.8|315.5|313.5|29
1722899490000|2024-08-05 23:11:30|315.79|313.79|315.57|313.57|315.79|313.79|315.54|313.54|24
1722899500000|2024-08-05 23:11:40|315.64|313.64|315.1|313.1|315.64|313.64|315.07|313.07|23
1722899510000|2024-08-05 23:11:50|315.02|313.02|314.83|312.83|315.02|313.02|314.77|312.77|26
1722899520000|2024-08-05 23:12:00|314.84|312.84|314.18|312.18|314.86|312.86|314.05|312.05|28
1722899530000|2024-08-05 23:12:10|314.21|312.21|314.43|312.43|314.43|312.43|314.21|312.21|28
1722899540000|2024-08-05 23:12:20|314.42|312.42|314.34|312.34|314.43|312.43|314.2|312.2|27
1722899550000|2024-08-05 23:12:30|314.33|312.33|314.55|312.55|314.6|312.6|314.24|312.24|20
1722899560000|2024-08-05 23:12:40|314.56|312.56|314.44|312.44|314.67|312.67|314.44|312.44|26
1722899570000|2024-08-05 23:12:50|314.61|312.61|314.54|312.54|314.71|312.71|314.46|312.46|24
1722899580000|2024-08-05 23:13:00|314.53|312.53|314.94|312.94|315.03|313.03|314.53|312.53|17
1722899590000|2024-08-05 23:13:10|314.96|312.96|315.08|313.08|315.09|313.09|314.96|312.96|25
1722899600000|2024-08-05 23:13:20|315.1|313.1|315.07|313.07|315.12|313.12|315.07|313.07|11
1722899610000|2024-08-05 23:13:30|314.99|312.99|315.05|313.05|315.11|313.11|314.96|312.96|17
1722899620000|2024-08-05 23:13:40|315.09|313.09|315.06|313.06|315.1|313.1|314.85|312.85|19
1722899630000|2024-08-05 23:13:50|315.08|313.08|315.03|313.03|315.11|313.11|315.01|313.01|19
1722899640000|2024-08-05 23:14:00|315.04|313.04|315.13|313.13|315.13|313.13|315.03|313.03|17
1722899650000|2024-08-05 23:14:10|315.14|313.14|315.03|313.03|315.27|313.27|315.02|313.02|19
1722899660000|2024-08-05 23:14:20|315.02|313.02|314.89|312.89|315.17|313.17|314.89|312.89|27
1722899670000|2024-08-05 23:14:30|314.88|312.88|314.81|312.81|314.9|312.9|314.79|312.79|21
1722899680000|2024-08-05 23:14:40|314.78|312.78|314.88|312.88|314.88|312.88|314.78|312.78|14
1722899690000|2024-08-05 23:14:50|314.9|312.9|314.97|312.97|315.01|313.01|314.9|312.9|17
1722899700000|2024-08-05 23:15:00|314.91|312.91|314.48|312.48|314.95|312.95|314.44|312.44|29
1722899710000|2024-08-05 23:15:10|314.47|312.47|314.49|312.49|314.55|312.55|314.27|312.27|29
1722899720000|2024-08-05 23:15:20|314.53|312.53|314.69|312.69|314.69|312.69|314.53|312.53|27
1722899730000|2024-08-05 23:15:30|314.71|312.71|314.82|312.82|314.91|312.91|314.71|312.71|13
1722899740000|2024-08-05 23:15:40|314.74|312.74|315.35|313.35|315.35|313.35|314.73|312.73|24
1722899750000|2024-08-05 23:15:50|315.34|313.34|315.3|313.3|315.5|313.5|315.3|313.3|28
1722899760000|2024-08-05 23:16:00|315.31|313.31|314.98|312.98|315.4|313.4|314.92|312.92|24
1722899770000|2024-08-05 23:16:10|315.07|313.07|315.02|313.02|315.07|313.07|314.9|312.9|31
1722899780000|2024-08-05 23:16:20|314.96|312.96|314.76|312.76|315.02|313.02|314.73|312.73|29
1722899790000|2024-08-05 23:16:30|314.77|312.77|314.92|312.92|314.95|312.95|314.62|312.62|22
1722899800000|2024-08-05 23:16:40|314.87|312.87|315.15|313.15|315.15|313.15|314.82|312.82|25
1722899810000|2024-08-05 23:16:50|315.16|313.16|314.88|312.88|315.16|313.16|314.88|312.88|19
1722899820000|2024-08-05 23:17:00|314.87|312.87|314.8|312.8|314.89|312.89|314.65|312.65|25
1722899830000|2024-08-05 23:17:10|314.79|312.79|314.75|312.75|314.79|312.79|314.72|312.72|18
1722899840000|2024-08-05 23:17:20|314.76|312.76|314.73|312.73|314.99|312.99|314.7|312.7|25
1722899850000|2024-08-05 23:17:30|314.76|312.76|314.95|312.95|315.01|313.01|314.68|312.68|17
1722899860000|2024-08-05 23:17:40|314.93|312.93|314.86|312.86|314.99|312.99|314.84|312.84|14
1722899870000|2024-08-05 23:17:50|314.85|312.85|314.63|312.63|314.86|312.86|314.63|312.63|15
1722899880000|2024-08-05 23:18:00|314.64|312.64|314.75|312.75|314.75|312.75|314.57|312.57|21
1722899890000|2024-08-05 23:18:10|314.79|312.79|314.62|312.62|314.8|312.8|314.62|312.62|22
1722899900000|2024-08-05 23:18:20|314.61|312.61|314.29|312.29|314.61|312.61|314.29|312.29|6
1722899910000|2024-08-05 23:18:30|314.26|312.26|314.53|312.53|314.64|312.64|314.24|312.24|23
1722899920000|2024-08-05 23:18:40|314.49|312.49|314.65|312.65|314.7|312.7|314.49|312.49|21
1722899930000|2024-08-05 23:18:50|314.67|312.67|314.57|312.57|314.67|312.67|314.54|312.54|12
1722899940000|2024-08-05 23:19:00|314.58|312.58|314.22|312.22|314.59|312.59|314.22|312.22|20
1722899950000|2024-08-05 23:19:10|314.2|312.2|314.16|312.16|314.27|312.27|314.14|312.14|25
1722899960000|2024-08-05 23:19:20|314.17|312.17|314.08|312.08|314.25|312.25|314.08|312.08|20
1722899970000|2024-08-05 23:19:30|314.05|312.05|314.1|312.1|314.12|312.12|314.03|312.03|14
1722899980000|2024-08-05 23:19:40|314.08|312.08|314.07|312.07|314.15|312.15|314.06|312.06|12
1722899990000|2024-08-05 23:19:50|314.09|312.09|313.89|311.89|314.1|312.1|313.89|311.89|18
1722900000000|2024-08-05 23:20:00|313.93|311.93|314.08|312.08|314.08|312.08|313.9|311.9|19
1722900010000|2024-08-05 23:20:10|314.05|312.05|314.03|312.03|314.05|312.05|313.96|311.96|23
1722900020000|2024-08-05 23:20:20|313.99|311.99|313.58|311.58|314.02|312.02|313.58|311.58|24
1722900030000|2024-08-05 23:20:30|313.55|311.55|313.59|311.59|313.6|311.6|313.48|311.48|18
1722900040000|2024-08-05 23:20:40|313.6|311.6|313.32|311.32|313.6|311.6|313.32|311.32|24
1722900050000|2024-08-05 23:20:50|313.35|311.35|313.54|311.54|313.54|311.54|313.33|311.33|17
1722900060000|2024-08-05 23:21:00|313.52|311.52|313.59|311.59|313.62|311.62|313.47|311.47|22
1722900070000|2024-08-05 23:21:10|313.52|311.52|313.64|311.64|313.66|311.66|313.49|311.49|28
1722900080000|2024-08-05 23:21:20|313.6|311.6|313.18|311.18|313.62|311.62|313.16|311.16|30
1722900090000|2024-08-05 23:21:30|313.17|311.17|313.05|311.05|313.19|311.19|312.96|310.96|24
1722900100000|2024-08-05 23:21:40|313.06|311.06|313.01|311.01|313.18|311.18|313.01|311.01|24
1722900110000|2024-08-05 23:21:50|313.02|311.02|312.95|310.95|313.21|311.21|312.95|310.95|28
1722900120000|2024-08-05 23:22:00|312.89|310.89|312.87|310.87|312.99|310.99|312.67|310.67|32
1722900130000|2024-08-05 23:22:10|312.97|310.97|313.19|311.19|313.21|311.21|312.97|310.97|23
1722900140000|2024-08-05 23:22:20|313.2|311.2|312.98|310.98|313.2|311.2|312.96|310.96|22
1722900150000|2024-08-05 23:22:30|312.93|310.93|313.16|311.16|313.18|311.18|312.93|310.93|17
1722900160000|2024-08-05 23:22:40|313.12|311.12|313.06|311.06|313.2|311.2|313.06|311.06|20
1722900170000|2024-08-05 23:22:50|313.1|311.1|313.05|311.05|313.26|311.26|313|311|28
1722900180000|2024-08-05 23:23:00|313.04|311.04|312.9|310.9|313.09|311.09|312.9|310.9|26
1722900190000|2024-08-05 23:23:10|312.89|310.89|312.92|310.92|312.93|310.93|312.79|310.79|24
1722900200000|2024-08-05 23:23:20|312.9|310.9|312.66|310.66|312.97|310.97|312.66|310.66|23
1722900210000|2024-08-05 23:23:30|312.65|310.65|312.88|310.88|312.99|310.99|312.64|310.64|23
1722900220000|2024-08-05 23:23:40|312.87|310.87|312.86|310.86|312.9|310.9|312.8|310.8|22
1722900230000|2024-08-05 23:23:50|312.83|310.83|312.81|310.81|312.83|310.83|312.67|310.67|25
1722900240000|2024-08-05 23:24:00|312.88|310.88|312.95|310.95|312.95|310.95|312.86|310.86|13
1722900250000|2024-08-05 23:24:10|312.92|310.92|312.59|310.59|313|311|312.59|310.59|22
1722900260000|2024-08-05 23:24:20|312.56|310.56|312.46|310.46|312.57|310.57|312.46|310.46|24
1722900270000|2024-08-05 23:24:30|312.49|310.49|312.51|310.51|312.59|310.59|312.45|310.45|26
1722900280000|2024-08-05 23:24:40|312.5|310.5|312.67|310.67|312.83|310.83|312.45|310.45|22
1722900290000|2024-08-05 23:24:50|312.65|310.65|312.54|310.54|312.77|310.77|312.54|310.54|28
1722900300000|2024-08-05 23:25:00|312.49|310.49|312.56|310.56|312.79|310.79|312.49|310.49|21
1722900310000|2024-08-05 23:25:10|312.57|310.57|312.77|310.77|312.78|310.78|312.55|310.55|14
1722900320000|2024-08-05 23:25:20|312.76|310.76|312.6|310.6|312.82|310.82|312.59|310.59|25
1722900330000|2024-08-05 23:25:30|312.58|310.58|312.64|310.64|312.67|310.67|312.55|310.55|13
1722900340000|2024-08-05 23:25:40|312.66|310.66|312.55|310.55|312.66|310.66|312.49|310.49|20
1722900350000|2024-08-05 23:25:50|312.54|310.54|312.62|310.62|312.71|310.71|312.53|310.53|19
1722900360000|2024-08-05 23:26:00|312.66|310.66|312.93|310.93|313.14|311.14|312.66|310.66|18
1722900370000|2024-08-05 23:26:10|312.99|310.99|312.86|310.86|313|311|312.83|310.83|21
1722900380000|2024-08-05 23:26:20|312.83|310.83|312.91|310.91|312.93|310.93|312.81|310.81|18
1722900390000|2024-08-05 23:26:30|312.92|310.92|312.8|310.8|312.93|310.93|312.76|310.76|29
1722900400000|2024-08-05 23:26:40|312.79|310.79|312.75|310.75|312.87|310.87|312.75|310.75|17
1722900410000|2024-08-05 23:26:50|312.77|310.77|312.72|310.72|312.81|310.81|312.71|310.71|16
1722900420000|2024-08-05 23:27:00|312.75|310.75|312.72|310.72|312.8|310.8|312.69|310.69|20
1722900430000|2024-08-05 23:27:10|312.73|310.73|312.99|310.99|312.99|310.99|312.73|310.73|17
1722900440000|2024-08-05 23:27:20|312.98|310.98|313.07|311.07|313.22|311.22|312.94|310.94|26
1722900450000|2024-08-05 23:27:30|313.09|311.09|313.08|311.08|313.11|311.11|313.05|311.05|17
1722900460000|2024-08-05 23:27:40|313.04|311.04|312.91|310.91|313.04|311.04|312.89|310.89|11
1722900470000|2024-08-05 23:27:50|312.9|310.9|312.96|310.96|312.99|310.99|312.84|310.84|13
1722900480000|2024-08-05 23:28:00|312.92|310.92|312.82|310.82|312.92|310.92|312.79|310.79|15
1722900490000|2024-08-05 23:28:10|312.8|310.8|312.83|310.83|312.86|310.86|312.77|310.77|20
1722900500000|2024-08-05 23:28:20|312.82|310.82|312.99|310.99|312.99|310.99|312.71|310.71|13
1722900510000|2024-08-05 23:28:30|313|311|312.98|310.98|313|311|312.94|310.94|14
1722900520000|2024-08-05 23:28:40|312.97|310.97|312.96|310.96|312.97|310.97|312.93|310.93|10
1722900530000|2024-08-05 23:28:50|312.93|310.93|312.93|310.93|312.99|310.99|312.93|310.93|15
1722900540000|2024-08-05 23:29:00|312.94|310.94|312.73|310.73|312.95|310.95|312.7|310.7|18
1722900550000|2024-08-05 23:29:10|312.74|310.74|312.72|310.72|312.76|310.76|312.72|310.72|5
1722900560000|2024-08-05 23:29:20|312.71|310.71|312.7|310.7|312.71|310.71|312.64|310.64|13
1722900570000|2024-08-05 23:29:30|312.68|310.68|312.65|310.65|312.68|310.68|312.65|310.65|3
1722900580000|2024-08-05 23:29:40|312.58|310.58|312.59|310.59|312.62|310.62|312.52|310.52|20
1722900590000|2024-08-05 23:29:50|312.58|310.58|312.8|310.8|312.8|310.8|312.55|310.55|12
1722900600000|2024-08-05 23:30:00|312.78|310.78|312.79|310.79|312.85|310.85|312.76|310.76|17
1722900610000|2024-08-05 23:30:10|312.81|310.81|312.95|310.95|312.95|310.95|312.66|310.66|22
1722900620000|2024-08-05 23:30:20|312.93|310.93|312.97|310.97|313.13|311.13|312.83|310.83|28
1722900630000|2024-08-05 23:30:30|312.98|310.98|312.95|310.95|312.98|310.98|312.78|310.78|20
1722900640000|2024-08-05 23:30:40|312.91|310.91|312.52|310.52|312.91|310.91|312.44|310.44|20
1722900650000|2024-08-05 23:30:50|312.53|310.53|312.84|310.84|312.84|310.84|312.53|310.53|22
1722900660000|2024-08-05 23:31:00|312.82|310.82|312.87|310.87|312.88|310.88|312.68|310.68|22
1722900670000|2024-08-05 23:31:10|312.86|310.86|313.01|311.01|313.04|311.04|312.75|310.75|23
1722900680000|2024-08-05 23:31:20|313.02|311.02|312.55|310.55|313.06|311.06|312.55|310.55|25
1722900690000|2024-08-05 23:31:30|312.6|310.6|312.6|310.6|312.62|310.62|312.56|310.56|20
1722900700000|2024-08-05 23:31:40|312.55|310.55|312.57|310.57|312.62|310.62|312.51|310.51|15
1722900710000|2024-08-05 23:31:50|312.56|310.56|312.27|310.27|312.56|310.56|312.2|310.2|26
1722900720000|2024-08-05 23:32:00|312.25|310.25|312.42|310.42|312.45|310.45|312.25|310.25|22
1722900730000|2024-08-05 23:32:10|312.4|310.4|312.63|310.63|312.67|310.67|312.4|310.4|18
1722900740000|2024-08-05 23:32:20|312.61|310.61|312.65|310.65|312.66|310.66|312.6|310.6|19
1722900750000|2024-08-05 23:32:30|312.66|310.66|312.93|310.93|312.93|310.93|312.66|310.66|22
1722900760000|2024-08-05 23:32:40|312.94|310.94|312.91|310.91|312.94|310.94|312.91|310.91|7
1722900770000|2024-08-05 23:32:50|312.87|310.87|312.76|310.76|312.88|310.88|312.75|310.75|21
1722900780000|2024-08-05 23:33:00|312.73|310.73|312.69|310.69|312.8|310.8|312.64|310.64|19
1722900790000|2024-08-05 23:33:10|312.7|310.7|312.39|310.39|312.72|310.72|312.38|310.38|23
1722900800000|2024-08-05 23:33:20|312.43|310.43|312.39|310.39|312.47|310.47|312.39|310.39|16
1722900810000|2024-08-05 23:33:30|312.4|310.4|312.56|310.56|312.61|310.61|312.32|310.32|21
1722900820000|2024-08-05 23:33:40|312.51|310.51|312.4|310.4|312.53|310.53|312.33|310.33|21
1722900830000|2024-08-05 23:33:50|312.43|310.43|312.32|310.32|312.47|310.47|312.32|310.32|17
1722900840000|2024-08-05 23:34:00|312.31|310.31|312.16|310.16|312.34|310.34|312.12|310.12|30
1722900850000|2024-08-05 23:34:10|312.15|310.15|312.32|310.32|312.34|310.34|312.11|310.11|21
1722900860000|2024-08-05 23:34:20|312.34|310.34|312.54|310.54|312.62|310.62|312.32|310.32|18
1722900870000|2024-08-05 23:34:30|312.55|310.55|312.9|310.9|312.9|310.9|312.55|310.55|26
1722900880000|2024-08-05 23:34:40|312.89|310.89|312.92|310.92|312.92|310.92|312.88|310.88|8
1722900890000|2024-08-05 23:34:50|312.93|310.93|312.92|310.92|312.96|310.96|312.91|310.91|6
1722900900000|2024-08-05 23:35:00|313.07|311.07|313.06|311.06|313.23|311.23|312.93|310.93|27
1722900910000|2024-08-05 23:35:10|313.04|311.04|312.78|310.78|313.05|311.05|312.74|310.74|18
1722900920000|2024-08-05 23:35:20|312.79|310.79|312.95|310.95|312.95|310.95|312.77|310.77|28
1722900930000|2024-08-05 23:35:30|312.96|310.96|313.25|311.25|313.29|311.29|312.96|310.96|23
1722900940000|2024-08-05 23:35:40|313.23|311.23|313.38|311.38|313.38|311.38|313.21|311.21|25
1722900950000|2024-08-05 23:35:50|313.37|311.37|313.33|311.33|313.37|311.37|313.21|311.21|21
1722900960000|2024-08-05 23:36:00|313.32|311.32|313.45|311.45|313.47|311.47|313.31|311.31|17
1722900970000|2024-08-05 23:36:10|313.44|311.44|313.21|311.21|313.44|311.44|313.21|311.21|25
1722900980000|2024-08-05 23:36:20|313.2|311.2|313.32|311.32|313.32|311.32|313.2|311.2|24
1722900990000|2024-08-05 23:36:30|313.29|311.29|313.27|311.27|313.4|311.4|313.21|311.21|22
1722901000000|2024-08-05 23:36:40|313.28|311.28|313.22|311.22|313.33|311.33|313.2|311.2|17
1722901010000|2024-08-05 23:36:50|313.25|311.25|313.43|311.43|313.44|311.44|313.25|311.25|14
1722901020000|2024-08-05 23:37:00|313.42|311.42|313.44|311.44|313.47|311.47|313.38|311.38|19
1722901030000|2024-08-05 23:37:10|313.45|311.45|313.47|311.47|313.47|311.47|313.45|311.45|3
1722901040000|2024-08-05 23:37:20|313.45|311.45|313.41|311.41|313.45|311.45|313.39|311.39|10
1722901050000|2024-08-05 23:37:30|313.39|311.39|313.16|311.16|313.43|311.43|313.16|311.16|18
1722901060000|2024-08-05 23:37:40|313.12|311.12|313.2|311.2|313.25|311.25|313.02|311.02|18
1722901070000|2024-08-05 23:37:50|313.17|311.17|313.21|311.21|313.24|311.24|313.17|311.17|13
1722901080000|2024-08-05 23:38:00|313.18|311.18|312.94|310.94|313.22|311.22|312.91|310.91|19
1722901090000|2024-08-05 23:38:10|312.95|310.95|312.85|310.85|313|311|312.82|310.82|21
1722901100000|2024-08-05 23:38:20|312.82|310.82|312.86|310.86|312.93|310.93|312.82|310.82|16
1722901110000|2024-08-05 23:38:30|312.88|310.88|313.05|311.05|313.16|311.16|312.88|310.88|23
1722901120000|2024-08-05 23:38:40|313.08|311.08|313.03|311.03|313.13|311.13|313.03|311.03|16
1722901130000|2024-08-05 23:38:50|313.06|311.06|312.98|310.98|313.09|311.09|312.97|310.97|17
1722901140000|2024-08-05 23:39:00|312.99|310.99|313.14|311.14|313.21|311.21|312.99|310.99|27
1722901150000|2024-08-05 23:39:10|313.15|311.15|313.09|311.09|313.22|311.22|313.06|311.06|13
1722901160000|2024-08-05 23:39:20|313.11|311.11|313.07|311.07|313.13|311.13|312.99|310.99|23
1722901170000|2024-08-05 23:39:30|313.09|311.09|313.15|311.15|313.17|311.17|313.06|311.06|21
1722901180000|2024-08-05 23:39:40|313.16|311.16|313.45|311.45|313.45|311.45|313.15|311.15|20
1722901190000|2024-08-05 23:39:50|313.44|311.44|313.44|311.44|313.44|311.44|313.44|311.44|1
1722901200000|2024-08-05 23:40:00|313.35|311.35|313.11|311.11|313.35|311.35|313.01|311.01|23
1722901210000|2024-08-05 23:40:10|313.09|311.09|313.03|311.03|313.09|311.09|312.95|310.95|18
1722901220000|2024-08-05 23:40:20|312.98|310.98|313.02|311.02|313.03|311.03|312.93|310.93|19
1722901230000|2024-08-05 23:40:30|313.01|311.01|313.11|311.11|313.14|311.14|313|311|19
1722901240000|2024-08-05 23:40:40|313.09|311.09|312.85|310.85|313.09|311.09|312.83|310.83|17
1722901250000|2024-08-05 23:40:50|312.9|310.9|312.9|310.9|312.92|310.92|312.89|310.89|6
1722901260000|2024-08-05 23:41:00|312.88|310.88|312.67|310.67|312.91|310.91|312.56|310.56|21
1722901270000|2024-08-05 23:41:10|312.69|310.69|312.57|310.57|312.69|310.69|312.51|310.51|21
1722901280000|2024-08-05 23:41:20|312.6|310.6|312.6|310.6|312.74|310.74|312.45|310.45|23
1722901290000|2024-08-05 23:41:30|312.57|310.57|312.57|310.57|312.6|310.6|312.42|310.42|19
1722901300000|2024-08-05 23:41:40|312.6|310.6|312.59|310.59|312.73|310.73|312.53|310.53|21
1722901310000|2024-08-05 23:41:50|312.58|310.58|312.34|310.34|312.58|310.58|312.29|310.29|20
1722901320000|2024-08-05 23:42:00|312.35|310.35|312.25|310.25|312.38|310.38|312.25|310.25|26
1722901330000|2024-08-05 23:42:10|312.26|310.26|312.24|310.24|312.4|310.4|312.24|310.24|19
1722901340000|2024-08-05 23:42:20|312.27|310.27|312.22|310.22|312.27|310.27|312.12|310.12|24
1722901350000|2024-08-05 23:42:30|312.2|310.2|312.06|310.06|312.21|310.21|312.04|310.04|20
1722901360000|2024-08-05 23:42:40|312.1|310.1|312.15|310.15|312.15|310.15|312.07|310.07|11
1722901370000|2024-08-05 23:42:50|312.23|310.23|312|310|312.27|310.27|311.99|309.99|15
1722901380000|2024-08-05 23:43:00|312.01|310.01|312.03|310.03|312.04|310.04|311.95|309.95|20
1722901390000|2024-08-05 23:43:10|312.04|310.04|312.2|310.2|312.25|310.25|312.02|310.02|21
1722901400000|2024-08-05 23:43:20|312.21|310.21|312.14|310.14|312.29|310.29|312.14|310.14|12
1722901410000|2024-08-05 23:43:30|312.2|310.2|312.23|310.23|312.24|310.24|312.17|310.17|8
1722901420000|2024-08-05 23:43:40|312.2|310.2|312.31|310.31|312.32|310.32|312.19|310.19|17
1722901430000|2024-08-05 23:43:50|312.3|310.3|312.24|310.24|312.33|310.33|312.24|310.24|12
1722901440000|2024-08-05 23:44:00|312.18|310.18|312.03|310.03|312.18|310.18|312|310|23
1722901450000|2024-08-05 23:44:10|312.01|310.01|311.86|309.86|312.07|310.07|311.86|309.86|17
1722901460000|2024-08-05 23:44:20|311.88|309.88|312.14|310.14|312.14|310.14|311.85|309.85|24
1722901470000|2024-08-05 23:44:30|312.15|310.15|312.34|310.34|312.36|310.36|312.15|310.15|16
1722901480000|2024-08-05 23:44:40|312.19|310.19|312.44|310.44|312.44|310.44|312.19|310.19|20
1722901490000|2024-08-05 23:44:50|312.42|310.42|312.53|310.53|312.54|310.54|312.42|310.42|20
1722901500000|2024-08-05 23:45:00|312.52|310.52|312.74|310.74|312.81|310.81|312.51|310.51|24
1722901510000|2024-08-05 23:45:10|312.75|310.75|312.74|310.74|312.8|310.8|312.69|310.69|24
1722901520000|2024-08-05 23:45:20|312.7|310.7|312.65|310.65|312.82|310.82|312.63|310.63|24
1722901530000|2024-08-05 23:45:30|312.66|310.66|312.61|310.61|312.66|310.66|312.43|310.43|27
1722901540000|2024-08-05 23:45:40|312.62|310.62|312.52|310.52|312.62|310.62|312.52|310.52|18
1722901550000|2024-08-05 23:45:50|312.51|310.51|312.76|310.76|312.78|310.78|312.35|310.35|23
1722901560000|2024-08-05 23:46:00|312.75|310.75|312.77|310.77|312.8|310.8|312.54|310.54|26
1722901570000|2024-08-05 23:46:10|312.75|310.75|312.79|310.79|312.81|310.81|312.69|310.69|22
1722901580000|2024-08-05 23:46:20|312.76|310.76|312.76|310.76|312.78|310.78|312.74|310.74|9
1722901590000|2024-08-05 23:46:30|312.78|310.78|312.55|310.55|312.84|310.84|312.55|310.55|17
1722901600000|2024-08-05 23:46:40|312.53|310.53|312.52|310.52|312.67|310.67|312.51|310.51|23
1722901610000|2024-08-05 23:46:50|312.51|310.51|312.55|310.55|312.55|310.55|312.41|310.41|17
1722901620000|2024-08-05 23:47:00|312.49|310.49|312.41|310.41|312.67|310.67|312.38|310.38|23
1722901630000|2024-08-05 23:47:10|312.43|310.43|312.42|310.42|312.49|310.49|312.38|310.38|16
1722901640000|2024-08-05 23:47:20|312.4|310.4|312.47|310.47|312.58|310.58|312.4|310.4|27
1722901650000|2024-08-05 23:47:30|312.54|310.54|312.33|310.33|312.58|310.58|312.33|310.33|15
1722901660000|2024-08-05 23:47:40|312.34|310.34|312.26|310.26|312.48|310.48|312.26|310.26|26
1722901670000|2024-08-05 23:47:50|312.24|310.24|312.3|310.3|312.32|310.32|312.24|310.24|18
1722901680000|2024-08-05 23:48:00|312.25|310.25|312.14|310.14|312.31|310.31|312.05|310.05|24
1722901690000|2024-08-05 23:48:10|312.15|310.15|312.12|310.12|312.25|310.25|312.12|310.12|22
1722901700000|2024-08-05 23:48:20|312.11|310.11|312.12|310.12|312.22|310.22|312.06|310.06|24
1722901710000|2024-08-05 23:48:30|312.1|310.1|311.99|309.99|312.1|310.1|311.93|309.93|20
1722901720000|2024-08-05 23:48:40|311.97|309.97|311.82|309.82|312|310|311.82|309.82|18
1722901730000|2024-08-05 23:48:50|311.76|309.76|311.02|309.02|311.79|309.79|311.02|309.02|32
1722901740000|2024-08-05 23:49:00|311.11|309.11|311.19|309.19|311.42|309.42|311.11|309.11|26
1722901750000|2024-08-05 23:49:10|311.2|309.2|311.2|309.2|311.38|309.38|311.14|309.14|30
1722901760000|2024-08-05 23:49:20|311.18|309.18|311.28|309.28|311.28|309.28|311.09|309.09|33
1722901770000|2024-08-05 23:49:30|311.27|309.27|311.28|309.28|311.47|309.47|311.25|309.25|26
1722901780000|2024-08-05 23:49:40|311.29|309.29|311.38|309.38|311.39|309.39|311.27|309.27|15
1722901790000|2024-08-05 23:49:50|311.37|309.37|311.54|309.54|311.57|309.57|311.33|309.33|19
1722901800000|2024-08-05 23:50:00|311.46|309.46|311.55|309.55|311.62|309.62|311.46|309.46|21
1722901810000|2024-08-05 23:50:10|311.53|309.53|311.6|309.6|311.69|309.69|311.53|309.53|23
1722901820000|2024-08-05 23:50:20|311.63|309.63|311.63|309.63|311.79|309.79|311.6|309.6|29
1722901830000|2024-08-05 23:50:30|311.69|309.69|311.32|309.32|311.74|309.74|311.32|309.32|24
1722901840000|2024-08-05 23:50:40|311.41|309.41|311.61|309.61|311.63|309.63|311.41|309.41|21
1722901850000|2024-08-05 23:50:50|311.63|309.63|311.48|309.48|311.68|309.68|311.45|309.45|25
1722901860000|2024-08-05 23:51:00|311.47|309.47|311.38|309.38|311.52|309.52|311.38|309.38|26
1722901870000|2024-08-05 23:51:10|311.36|309.36|311.37|309.37|311.42|309.42|311.21|309.21|27
1722901880000|2024-08-05 23:51:20|311.36|309.36|311.49|309.49|311.54|309.54|311.33|309.33|21
1722901890000|2024-08-05 23:51:30|311.5|309.5|311.6|309.6|311.65|309.65|311.47|309.47|24
1722901900000|2024-08-05 23:51:40|311.63|309.63|311.3|309.3|311.64|309.64|311.3|309.3|16
1722901910000|2024-08-05 23:51:50|311.27|309.27|311.42|309.42|311.45|309.45|311.23|309.23|23
1722901920000|2024-08-05 23:52:00|311.41|309.41|311.5|309.5|311.5|309.5|311.41|309.41|14
1722901930000|2024-08-05 23:52:10|311.64|309.64|311.92|309.92|311.92|309.92|311.63|309.63|24
1722901940000|2024-08-05 23:52:20|311.91|309.91|311.8|309.8|311.93|309.93|311.77|309.77|19
1722901950000|2024-08-05 23:52:30|311.74|309.74|311.58|309.58|311.74|309.74|311.55|309.55|25
1722901960000|2024-08-05 23:52:40|311.53|309.53|311.51|309.51|311.57|309.57|311.48|309.48|21
1722901970000|2024-08-05 23:52:50|311.46|309.46|311.45|309.45|311.46|309.46|311.31|309.31|23
1722901980000|2024-08-05 23:53:00|311.44|309.44|311.26|309.26|311.45|309.45|311.23|309.23|25
1722901990000|2024-08-05 23:53:10|311.24|309.24|311.06|309.06|311.24|309.24|311.06|309.06|29
1722902000000|2024-08-05 23:53:20|311.08|309.08|311.1|309.1|311.19|309.19|311.05|309.05|22
1722902010000|2024-08-05 23:53:30|311.08|309.08|310.93|308.93|311.09|309.09|310.91|308.91|20
1722902020000|2024-08-05 23:53:40|310.92|308.92|310.9|308.9|310.95|308.95|310.84|308.84|22
1722902030000|2024-08-05 23:53:50|310.91|308.91|310.85|308.85|310.95|308.95|310.85|308.85|15
1722902040000|2024-08-05 23:54:00|310.83|308.83|310.86|308.86|310.91|308.91|310.73|308.73|27
1722902050000|2024-08-05 23:54:10|310.91|308.91|310.99|308.99|311.01|309.01|310.91|308.91|9
1722902060000|2024-08-05 23:54:20|310.97|308.97|310.71|308.71|310.97|308.97|310.71|308.71|23
1722902070000|2024-08-05 23:54:30|310.75|308.75|310.81|308.81|310.91|308.91|310.75|308.75|25
1722902080000|2024-08-05 23:54:40|310.83|308.83|310.92|308.92|310.92|308.92|310.75|308.75|20
1722902090000|2024-08-05 23:54:50|310.93|308.93|310.78|308.78|310.93|308.93|310.78|308.78|15
1722902100000|2024-08-05 23:55:00|310.75|308.75|310.86|308.86|310.94|308.94|310.75|308.75|25
1722902110000|2024-08-05 23:55:10|310.78|308.78|310.96|308.96|311.01|309.01|310.73|308.73|23
1722902120000|2024-08-05 23:55:20|310.95|308.95|311|309|311.07|309.07|310.93|308.93|19
1722902130000|2024-08-05 23:55:30|310.99|308.99|310.83|308.83|311.02|309.02|310.83|308.83|21
1722902140000|2024-08-05 23:55:40|310.84|308.84|310.91|308.91|310.91|308.91|310.73|308.73|22
1722902150000|2024-08-05 23:55:50|310.9|308.9|310.98|308.98|310.98|308.98|310.88|308.88|13
1722902160000|2024-08-05 23:56:00|310.95|308.95|311.08|309.08|311.08|309.08|310.92|308.92|18
1722902170000|2024-08-05 23:56:10|311.04|309.04|311.04|309.04|311.08|309.08|311.01|309.01|11
1722902180000|2024-08-05 23:56:20|311.03|309.03|311.03|309.03|311.09|309.09|311.01|309.01|17
1722902190000|2024-08-05 23:56:30|310.96|308.96|310.87|308.87|311.01|309.01|310.87|308.87|18
1722902200000|2024-08-05 23:56:40|310.88|308.88|310.85|308.85|310.99|308.99|310.8|308.8|18
1722902210000|2024-08-05 23:56:50|310.83|308.83|310.76|308.76|310.87|308.87|310.75|308.75|18
1722902220000|2024-08-05 23:57:00|310.77|308.77|310.39|308.39|310.79|308.79|310.39|308.39|23
1722902230000|2024-08-05 23:57:10|310.41|308.41|310.42|308.42|310.47|308.47|310.25|308.25|25
1722902240000|2024-08-05 23:57:20|310.45|308.45|310.96|308.96|310.96|308.96|310.45|308.45|24
1722902250000|2024-08-05 23:57:30|310.92|308.92|310.94|308.94|311|309|310.88|308.88|29
1722902260000|2024-08-05 23:57:40|310.92|308.92|310.91|308.91|310.95|308.95|310.82|308.82|20
1722902270000|2024-08-05 23:57:50|310.93|308.93|310.84|308.84|311|309|310.81|308.81|20
1722902280000|2024-08-05 23:58:00|310.83|308.83|310.93|308.93|310.93|308.93|310.66|308.66|22
1722902290000|2024-08-05 23:58:10|310.89|308.89|310.83|308.83|310.9|308.9|310.75|308.75|18
1722902300000|2024-08-05 23:58:20|310.84|308.84|310.99|308.99|310.99|308.99|310.84|308.84|14
1722902310000|2024-08-05 23:58:30|311|309|310.77|308.77|311|309|310.73|308.73|23
1722902320000|2024-08-05 23:58:40|310.74|308.74|310.68|308.68|310.74|308.74|310.65|308.65|22
1722902330000|2024-08-05 23:58:50|310.67|308.67|310.72|308.72|310.74|308.74|310.66|308.66|17
1722902340000|2024-08-05 23:59:00|310.71|308.71|310.83|308.83|310.85|308.85|310.67|308.67|26
1722902350000|2024-08-05 23:59:10|310.82|308.82|310.72|308.72|310.82|308.82|310.66|308.66|9
1722902360000|2024-08-05 23:59:20|310.71|308.71|310.7|308.7|310.75|308.75|310.67|308.67|21
1722902370000|2024-08-05 23:59:30|310.72|308.72|310.81|308.81|310.83|308.83|310.67|308.67|19
1722902380000|2024-08-05 23:59:40|310.82|308.82|310.77|308.77|310.88|308.88|310.77|308.77|21
1722902390000|2024-08-05 23:59:50|310.8|308.8|310.94|308.94|310.94|308.94|310.8|308.8|20
1722902400000|2024-08-06 00:00:00|310.98|308.98|310.5|308.5|311.09|309.09|310.5|308.5|34
1722902410000|2024-08-06 00:00:10|310.43|308.43|310.44|308.44|310.49|308.49|310.36|308.36|28
1722902420000|2024-08-06 00:00:20|310.47|308.47|310.56|308.56|310.56|308.56|310.47|308.47|10
1722902430000|2024-08-06 00:00:30|310.57|308.57|310.4|308.4|310.57|308.57|310.31|308.31|29
1722902440000|2024-08-06 00:00:40|310.41|308.41|310.36|308.36|310.46|308.46|310.24|308.24|28
1722902450000|2024-08-06 00:00:50|310.44|308.44|310.85|308.85|310.85|308.85|310.27|308.27|22
1722902460000|2024-08-06 00:01:00|310.84|308.84|310.87|308.87|310.9|308.9|310.79|308.79|11
1722902470000|2024-08-06 00:01:10|311.09|309.09|311.1|309.1|311.16|309.16|310.92|308.92|24
1722902480000|2024-08-06 00:01:20|311.12|309.12|311.21|309.21|311.21|309.21|311.08|309.08|23
1722902490000|2024-08-06 00:01:30|311.19|309.19|311.27|309.27|311.27|309.27|311.19|309.19|13
1722902500000|2024-08-06 00:01:40|311.26|309.26|311.27|309.27|311.31|309.31|311.23|309.23|13
1722902510000|2024-08-06 00:01:50|311.32|309.32|311.34|309.34|311.34|309.34|311.29|309.29|9
1722902520000|2024-08-06 00:02:00|311.27|309.27|311.11|309.11|311.27|309.27|311.05|309.05|23
1722902530000|2024-08-06 00:02:10|311.07|309.07|311.1|309.1|311.25|309.25|311.04|309.04|29
1722902540000|2024-08-06 00:02:20|311.11|309.11|311.27|309.27|311.27|309.27|311.02|309.02|21
1722902550000|2024-08-06 00:02:30|311.29|309.29|311.77|309.77|311.77|309.77|311.27|309.27|16
1722902560000|2024-08-06 00:02:40|311.76|309.76|311.96|309.96|311.96|309.96|311.76|309.76|20
1722902570000|2024-08-06 00:02:50|311.97|309.97|311.96|309.96|311.98|309.98|311.96|309.96|3
1722902580000|2024-08-06 00:03:00|311.89|309.89|311.78|309.78|311.89|309.89|311.69|309.69|24
1722902590000|2024-08-06 00:03:10|311.79|309.79|311.72|309.72|311.82|309.82|311.68|309.68|25
1722902600000|2024-08-06 00:03:20|311.71|309.71|311.62|309.62|311.71|309.71|311.57|309.57|22
1722902610000|2024-08-06 00:03:30|311.63|309.63|311.71|309.71|311.71|309.71|311.63|309.63|7
1722902620000|2024-08-06 00:03:40|311.69|309.69|311.68|309.68|311.72|309.72|311.63|309.63|21
1722902630000|2024-08-06 00:03:50|311.7|309.7|311.75|309.75|311.75|309.75|311.59|309.59|25
1722902640000|2024-08-06 00:04:00|311.78|309.78|311.94|309.94|311.94|309.94|311.78|309.78|16
1722902650000|2024-08-06 00:04:10|311.95|309.95|311.96|309.96|312.02|310.02|311.94|309.94|12
1722902660000|2024-08-06 00:04:20|311.95|309.95|311.95|309.95|311.96|309.96|311.93|309.93|13
1722902670000|2024-08-06 00:04:30|311.94|309.94|311.96|309.96|311.96|309.96|311.94|309.94|5
1722902680000|2024-08-06 00:04:40|311.97|309.97|312.01|310.01|312.01|310.01|311.97|309.97|3
1722902690000|2024-08-06 00:04:50|312.17|310.17|312.57|310.57|312.57|310.57|312.17|310.17|23
1722902700000|2024-08-06 00:05:00|312.6|310.6|312.81|310.81|312.88|310.88|312.6|310.6|28
1722902710000|2024-08-06 00:05:10|312.76|310.76|312.89|310.89|313.03|311.03|312.76|310.76|29
1722902720000|2024-08-06 00:05:20|312.92|310.92|313.27|311.27|313.27|311.27|312.9|310.9|24
1722902730000|2024-08-06 00:05:30|313.28|311.28|313.36|311.36|313.36|311.36|313.25|311.25|24
1722902740000|2024-08-06 00:05:40|313.37|311.37|313.42|311.42|313.42|311.42|313.37|311.37|8
1722902750000|2024-08-06 00:05:50|313.39|311.39|313.56|311.56|313.56|311.56|313.38|311.38|11
1722902760000|2024-08-06 00:06:00|313.57|311.57|313.96|311.96|313.96|311.96|313.49|311.49|15
1722902770000|2024-08-06 00:06:10|313.97|311.97|313.78|311.78|314.03|312.03|313.74|311.74|32
1722902780000|2024-08-06 00:06:20|313.79|311.79|313.66|311.66|313.85|311.85|313.57|311.57|31
1722902790000|2024-08-06 00:06:30|313.65|311.65|313.86|311.86|313.91|311.91|313.62|311.62|32
1722902800000|2024-08-06 00:06:40|313.88|311.88|314.02|312.02|314.23|312.23|313.82|311.82|32
1722902810000|2024-08-06 00:06:50|313.97|311.97|314.18|312.18|314.18|312.18|313.92|311.92|21
1722902820000|2024-08-06 00:07:00|314.19|312.19|314.4|312.4|314.45|312.45|314.17|312.17|24
1722902830000|2024-08-06 00:07:10|314.3|312.3|314.09|312.09|314.45|312.45|314.03|312.03|33
1722902840000|2024-08-06 00:07:20|314.14|312.14|314.33|312.33|314.33|312.33|313.94|311.94|30
1722902850000|2024-08-06 00:07:30|314.41|312.41|314.66|312.66|314.67|312.67|314.41|312.41|15
1722902860000|2024-08-06 00:07:40|314.63|312.63|314.47|312.47|314.63|312.63|314.39|312.39|27
1722902870000|2024-08-06 00:07:50|314.48|312.48|314.38|312.38|314.51|312.51|314.32|312.32|25
1722902880000|2024-08-06 00:08:00|314.4|312.4|314.3|312.3|314.45|312.45|314.22|312.22|26
1722902890000|2024-08-06 00:08:10|314.29|312.29|314.02|312.02|314.29|312.29|313.94|311.94|36
1722902900000|2024-08-06 00:08:20|313.99|311.99|313.93|311.93|314.05|312.05|313.91|311.91|26
1722902910000|2024-08-06 00:08:30|313.96|311.96|314.38|312.38|314.46|312.46|313.95|311.95|32
1722902920000|2024-08-06 00:08:40|314.42|312.42|314.6|312.6|314.66|312.66|314.42|312.42|27
1722902930000|2024-08-06 00:08:50|314.66|312.66|314.66|312.66|314.66|312.66|314.62|312.62|9
1722902940000|2024-08-06 00:09:00|314.7|312.7|314.75|312.75|314.99|312.99|314.66|312.66|28
1722902950000|2024-08-06 00:09:10|314.73|312.73|314.78|312.78|314.87|312.87|314.72|312.72|27
1722902960000|2024-08-06 00:09:20|314.85|312.85|315.18|313.18|315.26|313.26|314.85|312.85|26
1722902970000|2024-08-06 00:09:30|315.19|313.19|315.28|313.28|315.28|313.28|315.06|313.06|19
1722902980000|2024-08-06 00:09:40|315.29|313.29|315.88|313.88|315.95|313.95|315.28|313.28|30
1722902990000|2024-08-06 00:09:50|315.9|313.9|316|314|316|314|315.76|313.76|30
1722903000000|2024-08-06 00:10:00|316.04|314.04|316.18|314.18|316.18|314.18|315.96|313.96|26
1722903010000|2024-08-06 00:10:10|316.16|314.16|316.54|314.54|316.69|314.69|316.16|314.16|37
1722903020000|2024-08-06 00:10:20|316.51|314.51|316.77|314.77|316.79|314.79|316.42|314.42|24
1722903030000|2024-08-06 00:10:30|316.79|314.79|316.54|314.54|316.79|314.79|316.52|314.52|23
1722903040000|2024-08-06 00:10:40|316.53|314.53|316.56|314.56|316.56|314.56|316.35|314.35|28
1722903050000|2024-08-06 00:10:50|316.6|314.6|316.79|314.79|316.79|314.79|316.54|314.54|18
1722903060000|2024-08-06 00:11:00|316.74|314.74|316.75|314.75|316.79|314.79|316.74|314.74|12
1722903070000|2024-08-06 00:11:10|316.67|314.67|316.77|314.77|316.79|314.79|316.67|314.67|12
1722903080000|2024-08-06 00:11:20|316.78|314.78|316.34|314.34|316.78|314.78|316.34|314.34|23
1722903090000|2024-08-06 00:11:30|316.3|314.3|316.14|314.14|316.39|314.39|316.1|314.1|26
1722903100000|2024-08-06 00:11:40|316.12|314.12|316.01|314.01|316.14|314.14|315.9|313.9|21
1722903110000|2024-08-06 00:11:50|315.98|313.98|316.51|314.51|316.51|314.51|315.93|313.93|33
1722903120000|2024-08-06 00:12:00|316.59|314.59|315.7|313.7|316.62|314.62|315.7|313.7|32
1722903130000|2024-08-06 00:12:10|315.72|313.72|315.69|313.69|315.81|313.81|315.54|313.54|39
1722903140000|2024-08-06 00:12:20|315.67|313.67|315.55|313.55|315.73|313.73|315.52|313.52|33
1722903150000|2024-08-06 00:12:30|315.52|313.52|315.56|313.56|315.75|313.75|315.49|313.49|27
1722903160000|2024-08-06 00:12:40|315.55|313.55|315.72|313.72|315.72|313.72|315.32|313.32|24
1722903170000|2024-08-06 00:12:50|315.73|313.73|315.45|313.45|315.74|313.74|315.42|313.42|28
1722903180000|2024-08-06 00:13:00|315.44|313.44|315.91|313.91|315.92|313.92|315.43|313.43|33
1722903190000|2024-08-06 00:13:10|315.98|313.98|316.08|314.08|316.39|314.39|315.98|313.98|28
1722903200000|2024-08-06 00:13:20|316.1|314.1|316.69|314.69|316.73|314.73|316.1|314.1|36
1722903210000|2024-08-06 00:13:30|316.71|314.71|316.39|314.39|316.73|314.73|316.22|314.22|36
1722903220000|2024-08-06 00:13:40|316.37|314.37|316.55|314.55|316.6|314.6|316.25|314.25|30
1722903230000|2024-08-06 00:13:50|316.5|314.5|317.11|315.11|317.16|315.16|316.34|314.34|32
1722903240000|2024-08-06 00:14:00|317.08|315.08|317.22|315.22|317.39|315.39|317.06|315.06|32
1722903250000|2024-08-06 00:14:10|317.2|315.2|316.91|314.91|317.29|315.29|316.89|314.89|34
1722903260000|2024-08-06 00:14:20|316.9|314.9|317.17|315.17|317.2|315.2|316.89|314.89|33
1722903270000|2024-08-06 00:14:30|317.19|315.19|317.02|315.02|317.24|315.24|317.02|315.02|21
1722903280000|2024-08-06 00:14:40|317.05|315.05|317.22|315.22|317.27|315.27|316.93|314.93|26
1722903290000|2024-08-06 00:14:50|317.2|315.2|317.28|315.28|317.37|315.37|317.19|315.19|33
1722903300000|2024-08-06 00:15:00|317.24|315.24|316.62|314.62|317.27|315.27|316.6|314.6|33
1722903310000|2024-08-06 00:15:10|316.54|314.54|316.39|314.39|316.63|314.63|316.39|314.39|24
1722903320000|2024-08-06 00:15:20|316.3|314.3|316.17|314.17|316.42|314.42|316.1|314.1|32
1722903330000|2024-08-06 00:15:30|316.14|314.14|316.39|314.39|316.4|314.4|316.14|314.14|33
1722903340000|2024-08-06 00:15:40|316.37|314.37|316.92|314.92|316.99|314.99|316.33|314.33|26
1722903350000|2024-08-06 00:15:50|316.91|314.91|316.99|314.99|317.01|315.01|316.91|314.91|5
1722903360000|2024-08-06 00:16:00|317.09|315.09|317.33|315.33|317.38|315.38|317.06|315.06|31
1722903370000|2024-08-06 00:16:10|317.31|315.31|316.84|314.84|317.32|315.32|316.84|314.84|33
1722903380000|2024-08-06 00:16:20|316.72|314.72|317.03|315.03|317.18|315.18|316.72|314.72|30
1722903390000|2024-08-06 00:16:30|317.05|315.05|316.87|314.87|317.09|315.09|316.81|314.81|33
1722903400000|2024-08-06 00:16:40|316.91|314.91|317.31|315.31|317.36|315.36|316.83|314.83|31
1722903410000|2024-08-06 00:16:50|317.32|315.32|317.88|315.88|318.03|316.03|317.31|315.31|16
1722903420000|2024-08-06 00:17:00|317.87|315.87|318.74|316.74|318.76|316.76|317.85|315.85|33
1722903430000|2024-08-06 00:17:10|318.64|316.64|319.79|317.79|319.83|317.83|318.46|316.46|28
1722903440000|2024-08-06 00:17:20|319.77|317.77|319.93|317.93|319.93|317.93|319.28|317.28|32
1722903450000|2024-08-06 00:17:30|319.94|317.94|320.35|318.35|320.68|318.68|319.94|317.94|36
1722903460000|2024-08-06 00:17:40|320.55|318.55|320.32|318.32|320.55|318.55|320.29|318.29|32
1722903470000|2024-08-06 00:17:50|320.21|318.21|320.14|318.14|320.22|318.22|320.07|318.07|28
1722903480000|2024-08-06 00:18:00|320.15|318.15|319.9|317.9|320.22|318.22|319.88|317.88|25
1722903490000|2024-08-06 00:18:10|319.76|317.76|319.57|317.57|319.81|317.81|319.46|317.46|34
1722903500000|2024-08-06 00:18:20|319.55|317.55|320.18|318.18|320.18|318.18|319.55|317.55|30
1722903510000|2024-08-06 00:18:30|320.22|318.22|320.68|318.68|320.69|318.69|320.2|318.2|24
1722903520000|2024-08-06 00:18:40|320.71|318.71|320.37|318.37|320.81|318.81|320.3|318.3|22
1722903530000|2024-08-06 00:18:50|320.41|318.41|320.05|318.05|320.41|318.41|319.94|317.94|34
1722903540000|2024-08-06 00:19:00|320.09|318.09|319.64|317.64|320.24|318.24|319.58|317.58|35
1722903550000|2024-08-06 00:19:10|319.53|317.53|320.02|318.02|320.02|318.02|319.32|317.32|34
1722903560000|2024-08-06 00:19:20|320.07|318.07|320.43|318.43|320.45|318.45|320.07|318.07|28
1722903570000|2024-08-06 00:19:30|320.5|318.5|320.14|318.14|320.59|318.59|320.13|318.13|28
1722903580000|2024-08-06 00:19:40|320.15|318.15|319.67|317.67|320.15|318.15|319.57|317.57|32
1722903590000|2024-08-06 00:19:50|319.6|317.6|319.44|317.44|319.62|317.62|319.37|317.37|28
1722903600000|2024-08-06 00:20:00|319.47|317.47|319.61|317.61|319.61|317.61|319.2|317.2|33
1722903610000|2024-08-06 00:20:10|319.62|317.62|319.57|317.57|319.81|317.81|319.33|317.33|27
1722903620000|2024-08-06 00:20:20|319.69|317.69|320.08|318.08|320.14|318.14|319.63|317.63|37
1722903630000|2024-08-06 00:20:30|320.18|318.18|320.2|318.2|320.2|318.2|319.81|317.81|32
1722903640000|2024-08-06 00:20:40|320.18|318.18|320.4|318.4|320.45|318.45|320.01|318.01|37
1722903650000|2024-08-06 00:20:50|320.37|318.37|320.14|318.14|320.37|318.37|319.94|317.94|33
1722903660000|2024-08-06 00:21:00|320.15|318.15|320.36|318.36|320.61|318.61|319.98|317.98|39
1722903670000|2024-08-06 00:21:10|320.32|318.32|320.32|318.32|320.37|318.37|320.16|318.16|34
1722903680000|2024-08-06 00:21:20|320.3|318.3|320.29|318.29|320.51|318.51|320.21|318.21|36
1722903690000|2024-08-06 00:21:30|320.3|318.3|320.72|318.72|320.72|318.72|320.3|318.3|23
1722903700000|2024-08-06 00:21:40|320.7|318.7|320.64|318.64|320.7|318.7|320.37|318.37|21
1722903710000|2024-08-06 00:21:50|320.66|318.66|320.72|318.72|320.72|318.72|320.56|318.56|23
1722903720000|2024-08-06 00:22:00|320.73|318.73|320.87|318.87|321.19|319.19|320.72|318.72|23
1722903730000|2024-08-06 00:22:10|320.75|318.75|320.83|318.83|320.83|318.83|320.74|318.74|27
1722903740000|2024-08-06 00:22:20|320.81|318.81|321.67|319.67|321.67|319.67|320.81|318.81|19
1722903750000|2024-08-06 00:22:30|321.68|319.68|321.6|319.6|322.05|320.05|321.42|319.42|33
1722903760000|2024-08-06 00:22:40|321.58|319.58|321.56|319.56|321.74|319.74|321.33|319.33|30
1722903770000|2024-08-06 00:22:50|321.57|319.57|321.88|319.88|321.91|319.91|321.57|319.57|28
1722903780000|2024-08-06 00:23:00|321.93|319.93|322.05|320.05|322.05|320.05|321.75|319.75|25
1722903790000|2024-08-06 00:23:10|322.02|320.02|322.03|320.03|322.05|320.05|321.74|319.74|25
1722903800000|2024-08-06 00:23:20|321.88|319.88|321.62|319.62|321.94|319.94|321.62|319.62|32
1722903810000|2024-08-06 00:23:30|321.65|319.65|321.77|319.77|321.81|319.81|321.56|319.56|33
1722903820000|2024-08-06 00:23:40|321.75|319.75|321.44|319.44|321.94|319.94|321.4|319.4|35
1722903830000|2024-08-06 00:23:50|321.51|319.51|321.47|319.47|321.54|319.54|321.35|319.35|22
1722903840000|2024-08-06 00:24:00|321.46|319.46|321.95|319.95|321.99|319.99|321.26|319.26|35
1722903850000|2024-08-06 00:24:10|321.92|319.92|322.05|320.05|322.05|320.05|321.71|319.71|21
1722903860000|2024-08-06 00:24:20|322.04|320.04|321.99|319.99|322.05|320.05|321.82|319.82|18
1722903870000|2024-08-06 00:24:30|321.96|319.96|322|320|322.04|320.04|321.82|319.82|23
1722903880000|2024-08-06 00:24:40|321.94|319.94|322.03|320.03|322.05|320.05|321.93|319.93|25
1722903890000|2024-08-06 00:24:50|322.02|320.02|321.97|319.97|322.02|320.02|321.83|319.83|24
1722903900000|2024-08-06 00:25:00|321.99|319.99|321.46|319.46|322.03|320.03|321.46|319.46|31
1722903910000|2024-08-06 00:25:10|321.42|319.42|321.32|319.32|321.57|319.57|321.25|319.25|31
1722903920000|2024-08-06 00:25:20|321.25|319.25|321.37|319.37|321.37|319.37|321.06|319.06|24
1722903930000|2024-08-06 00:25:30|321.35|319.35|321.13|319.13|321.36|319.36|321.08|319.08|32
1722903940000|2024-08-06 00:25:40|321.11|319.11|321.25|319.25|321.26|319.26|321.11|319.11|18
1722903950000|2024-08-06 00:25:50|321.26|319.26|321.69|319.69|321.79|319.79|321.26|319.26|30
1722903960000|2024-08-06 00:26:00|321.65|319.65|321.94|319.94|321.99|319.99|321.55|319.55|30
1722903970000|2024-08-06 00:26:10|321.93|319.93|321.97|319.97|322.05|320.05|321.89|319.89|16
1722903980000|2024-08-06 00:26:20|321.96|319.96|322.04|320.04|322.04|320.04|321.82|319.82|32
1722903990000|2024-08-06 00:26:30|322.07|320.07|322.39|320.39|322.43|320.43|322.05|320.05|24
1722904000000|2024-08-06 00:26:40|322.43|320.43|322.42|320.42|322.7|320.7|322.42|320.42|36
1722904010000|2024-08-06 00:26:50|322.43|320.43|322.4|320.4|322.45|320.45|322.32|320.32|30
1722904020000|2024-08-06 00:27:00|322.42|320.42|322.59|320.59|322.59|320.59|322.33|320.33|22
1722904030000|2024-08-06 00:27:10|322.6|320.6|322.4|320.4|322.62|320.62|322.4|320.4|28
1722904040000|2024-08-06 00:27:20|322.44|320.44|322.68|320.68|322.73|320.73|322.44|320.44|20
1722904050000|2024-08-06 00:27:30|322.79|320.79|322.96|320.96|322.96|320.96|322.79|320.79|9
1722904060000|2024-08-06 00:27:40|322.84|320.84|323.26|321.26|323.34|321.34|322.81|320.81|21
1722904070000|2024-08-06 00:27:50|323.27|321.27|322.68|320.68|323.27|321.27|322.68|320.68|30
1722904080000|2024-08-06 00:28:00|322.64|320.64|322.5|320.5|322.64|320.64|322.42|320.42|30
1722904090000|2024-08-06 00:28:10|322.51|320.51|322.82|320.82|322.82|320.82|322.48|320.48|17
1722904100000|2024-08-06 00:28:20|322.83|320.83|323.36|321.36|323.36|321.36|322.83|320.83|24
1722904110000|2024-08-06 00:28:30|323.37|321.37|323.78|321.78|323.78|321.78|323.37|321.37|30
1722904120000|2024-08-06 00:28:40|323.81|321.81|323.66|321.66|323.85|321.85|323.66|321.66|15
1722904130000|2024-08-06 00:28:50|323.65|321.65|323.05|321.05|323.7|321.7|323.05|321.05|28
1722904140000|2024-08-06 00:29:00|323.07|321.07|323.17|321.17|323.32|321.32|323.05|321.05|30
1722904150000|2024-08-06 00:29:10|323.18|321.18|323.26|321.26|323.26|321.26|323.05|321.05|24
1722904160000|2024-08-06 00:29:20|323.27|321.27|323.6|321.6|323.6|321.6|323.25|321.25|33
1722904170000|2024-08-06 00:29:30|323.57|321.57|323.2|321.2|323.58|321.58|323.2|321.2|22
1722904180000|2024-08-06 00:29:40|323.31|321.31|323.23|321.23|323.42|321.42|323.2|321.2|23
1722904190000|2024-08-06 00:29:50|323.24|321.24|322.84|320.84|323.24|321.24|322.73|320.73|29
1722904200000|2024-08-06 00:30:00|322.83|320.83|322.21|320.21|322.83|320.83|322.13|320.13|35
1722904210000|2024-08-06 00:30:10|322.22|320.22|321.7|319.7|322.31|320.31|321.53|319.53|34
1722904220000|2024-08-06 00:30:20|321.66|319.66|321.44|319.44|321.68|319.68|321.35|319.35|36
1722904230000|2024-08-06 00:30:30|321.43|319.43|321.77|319.77|322|320|321.41|319.41|32
1722904240000|2024-08-06 00:30:40|321.76|319.76|322.26|320.26|322.26|320.26|321.61|319.61|33
1722904250000|2024-08-06 00:30:50|322.27|320.27|322.71|320.71|322.78|320.78|322.17|320.17|27
1722904260000|2024-08-06 00:31:00|322.7|320.7|322.03|320.03|322.74|320.74|322.01|320.01|34
1722904270000|2024-08-06 00:31:10|321.96|319.96|321.57|319.57|322|320|321.5|319.5|38
1722904280000|2024-08-06 00:31:20|321.56|319.56|321.49|319.49|321.67|319.67|321.31|319.31|22
1722904290000|2024-08-06 00:31:30|321.51|319.51|321.69|319.69|321.74|319.74|321.4|319.4|32
1722904300000|2024-08-06 00:31:40|321.67|319.67|321.63|319.63|321.79|319.79|321.55|319.55|28
1722904310000|2024-08-06 00:31:50|321.61|319.61|321.6|319.6|321.61|319.61|321.39|319.39|24
1722904320000|2024-08-06 00:32:00|321.56|319.56|321.39|319.39|321.63|319.63|321.15|319.15|37
1722904330000|2024-08-06 00:32:10|321.34|319.34|321.16|319.16|321.39|319.39|321.12|319.12|30
1722904340000|2024-08-06 00:32:20|321.18|319.18|320.98|318.98|321.41|319.41|320.92|318.92|33
1722904350000|2024-08-06 00:32:30|320.99|318.99|321.51|319.51|321.52|319.52|320.89|318.89|33
1722904360000|2024-08-06 00:32:40|321.53|319.53|321.87|319.87|321.87|319.87|321.44|319.44|26
1722904370000|2024-08-06 00:32:50|321.82|319.82|321.66|319.66|322.02|320.02|321.62|319.62|30
1722904380000|2024-08-06 00:33:00|321.64|319.64|322|320|322.03|320.03|321.54|319.54|34
1722904390000|2024-08-06 00:33:10|322.04|320.04|322.64|320.64|322.89|320.89|322.04|320.04|33
1722904400000|2024-08-06 00:33:20|322.62|320.62|322.9|320.9|322.9|320.9|322.53|320.53|29
1722904410000|2024-08-06 00:33:30|322.91|320.91|322.73|320.73|323.1|321.1|322.7|320.7|34
1722904420000|2024-08-06 00:33:40|322.75|320.75|322.65|320.65|322.77|320.77|322.6|320.6|29
1722904430000|2024-08-06 00:33:50|322.64|320.64|322.73|320.73|322.79|320.79|322.61|320.61|29
1722904440000|2024-08-06 00:34:00|322.63|320.63|322.77|320.77|322.81|320.81|322.46|320.46|34
1722904450000|2024-08-06 00:34:10|322.86|320.86|321.99|319.99|322.86|320.86|321.95|319.95|35
1722904460000|2024-08-06 00:34:20|322|320|322.03|320.03|322.08|320.08|321.88|319.88|35
1722904470000|2024-08-06 00:34:30|322.1|320.1|322.57|320.57|322.59|320.59|322.1|320.1|31
1722904480000|2024-08-06 00:34:40|322.56|320.56|322.64|320.64|322.99|320.99|322.56|320.56|29
1722904490000|2024-08-06 00:34:50|322.65|320.65|322.49|320.49|322.76|320.76|322.48|320.48|27
1722904500000|2024-08-06 00:35:00|322.45|320.45|321.99|319.99|322.45|320.45|321.97|319.97|32
1722904510000|2024-08-06 00:35:10|321.92|319.92|321.45|319.45|321.96|319.96|321.42|319.42|32
1722904520000|2024-08-06 00:35:20|321.46|319.46|321.24|319.24|321.51|319.51|321.15|319.15|29
1722904530000|2024-08-06 00:35:30|321.29|319.29|321.45|319.45|321.53|319.53|321.29|319.29|20
1722904540000|2024-08-06 00:35:40|321.44|319.44|321.88|319.88|321.9|319.9|321.29|319.29|32
1722904550000|2024-08-06 00:35:50|321.9|319.9|322.04|320.04|322.11|320.11|321.83|319.83|29
1722904560000|2024-08-06 00:36:00|322.01|320.01|321.52|319.52|322.01|320.01|321.52|319.52|29
1722904570000|2024-08-06 00:36:10|321.53|319.53|321.36|319.36|321.61|319.61|321.33|319.33|27
1722904580000|2024-08-06 00:36:20|321.34|319.34|321.22|319.22|321.34|319.34|321.15|319.15|21
1722904590000|2024-08-06 00:36:30|321.18|319.18|321.44|319.44|321.5|319.5|321.16|319.16|29
1722904600000|2024-08-06 00:36:40|321.46|319.46|321.42|319.42|321.48|319.48|321.24|319.24|25
1722904610000|2024-08-06 00:36:50|321.41|319.41|321.7|319.7|321.7|319.7|321.41|319.41|18
1722904620000|2024-08-06 00:37:00|321.68|319.68|321.52|319.52|321.71|319.71|321.52|319.52|16
1722904630000|2024-08-06 00:37:10|321.51|319.51|321.33|319.33|321.51|319.51|321.22|319.22|31
1722904640000|2024-08-06 00:37:20|321.32|319.32|321.2|319.2|321.33|319.33|321.16|319.16|30
1722904650000|2024-08-06 00:37:30|321.18|319.18|321.7|319.7|321.7|319.7|321.18|319.18|24
1722904660000|2024-08-06 00:37:40|321.69|319.69|321.99|319.99|322.01|320.01|321.69|319.69|10
1722904670000|2024-08-06 00:37:50|321.96|319.96|322.22|320.22|322.23|320.23|321.93|319.93|25
1722904680000|2024-08-06 00:38:00|322.17|320.17|322.09|320.09|322.4|320.4|322.05|320.05|27
1722904690000|2024-08-06 00:38:10|322.07|320.07|322.16|320.16|322.22|320.22|321.95|319.95|27
1722904700000|2024-08-06 00:38:20|322.35|320.35|322.92|320.92|322.92|320.92|322.3|320.3|31
1722904710000|2024-08-06 00:38:30|322.9|320.9|323.07|321.07|323.07|321.07|322.9|320.9|20
1722904720000|2024-08-06 00:38:40|323.05|321.05|322.45|320.45|323.05|321.05|322.36|320.36|14
1722904730000|2024-08-06 00:38:50|322.4|320.4|322.48|320.48|322.48|320.48|322.2|320.2|29
1722904740000|2024-08-06 00:39:00|322.4|320.4|322.24|320.24|322.4|320.4|322.11|320.11|21
1722904750000|2024-08-06 00:39:10|322.27|320.27|322.51|320.51|322.51|320.51|322.13|320.13|28
1722904760000|2024-08-06 00:39:20|322.53|320.53|322.91|320.91|322.93|320.93|322.53|320.53|28
1722904770000|2024-08-06 00:39:30|322.92|320.92|323.07|321.07|323.07|321.07|322.92|320.92|18
1722904780000|2024-08-06 00:39:40|323.02|321.02|322.82|320.82|323.02|321.02|322.8|320.8|23
1722904790000|2024-08-06 00:39:50|322.84|320.84|323.03|321.03|323.07|321.07|322.84|320.84|16
1722904800000|2024-08-06 00:40:00|323.07|321.07|322.66|320.66|323.27|321.27|322.66|320.66|27
1722904810000|2024-08-06 00:40:10|322.62|320.62|322.44|320.44|322.62|320.62|322.36|320.36|37
1722904820000|2024-08-06 00:40:20|322.48|320.48|322.66|320.66|322.67|320.67|322.36|320.36|29
1722904830000|2024-08-06 00:40:30|322.62|320.62|322.59|320.59|322.85|320.85|322.59|320.59|28
1722904840000|2024-08-06 00:40:40|322.58|320.58|322.46|320.46|322.58|320.58|322.41|320.41|25
1722904850000|2024-08-06 00:40:50|322.47|320.47|322.49|320.49|322.49|320.49|322.3|320.3|20
1722904860000|2024-08-06 00:41:00|322.45|320.45|322.95|320.95|322.95|320.95|322.45|320.45|34
1722904870000|2024-08-06 00:41:10|322.97|320.97|322.92|320.92|323.26|321.26|322.92|320.92|26
1722904880000|2024-08-06 00:41:20|322.9|320.9|322.76|320.76|323.11|321.11|322.68|320.68|32
1722904890000|2024-08-06 00:41:30|322.73|320.73|323.32|321.32|323.34|321.34|322.73|320.73|32
1722904900000|2024-08-06 00:41:40|323.28|321.28|323.92|321.92|323.92|321.92|323.28|321.28|23
1722904910000|2024-08-06 00:41:50|323.96|321.96|324.04|322.04|324.04|322.04|323.93|321.93|6
1722904920000|2024-08-06 00:42:00|324.11|322.11|324.05|322.05|324.11|322.11|323.97|321.97|18
1722904930000|2024-08-06 00:42:10|324.01|322.01|324.11|322.11|324.11|322.11|324|322|14
1722904940000|2024-08-06 00:42:20|324.14|322.14|324.16|322.16|324.28|322.28|324.14|322.14|20
1722904950000|2024-08-06 00:42:30|324.14|322.14|324|322|324.14|322.14|323.9|321.9|21
1722904960000|2024-08-06 00:42:40|324.06|322.06|324.1|322.1|324.17|322.17|323.9|321.9|26
1722904970000|2024-08-06 00:42:50|324.08|322.08|323.9|321.9|324.17|322.17|323.9|321.9|26
1722904980000|2024-08-06 00:43:00|323.92|321.92|324.27|322.27|324.3|322.3|323.9|321.9|21
1722904990000|2024-08-06 00:43:10|324.29|322.29|323.99|321.99|324.54|322.54|323.89|321.89|35
1722905000000|2024-08-06 00:43:20|324.05|322.05|323.72|321.72|324.05|322.05|323.58|321.58|28
1722905010000|2024-08-06 00:43:30|323.7|321.7|323.48|321.48|323.7|321.7|323.48|321.48|28
1722905020000|2024-08-06 00:43:40|323.52|321.52|323.26|321.26|323.66|321.66|323.26|321.26|33
1722905030000|2024-08-06 00:43:50|323.27|321.27|323.92|321.92|323.92|321.92|323.27|321.27|32
1722905040000|2024-08-06 00:44:00|323.93|321.93|324.15|322.15|324.18|322.18|323.93|321.93|23
1722905050000|2024-08-06 00:44:10|324.13|322.13|324.15|322.15|324.2|322.2|324.1|322.1|25
1722905060000|2024-08-06 00:44:20|324.14|322.14|324.21|322.21|324.36|322.36|324.13|322.13|30
1722905070000|2024-08-06 00:44:30|324.18|322.18|323.77|321.77|324.21|322.21|323.69|321.69|22
1722905080000|2024-08-06 00:44:40|323.82|321.82|324.38|322.38|324.38|322.38|323.82|321.82|20
1722905090000|2024-08-06 00:44:50|324.24|322.24|324.09|322.09|324.24|322.24|324.09|322.09|11
1722905100000|2024-08-06 00:45:00|324.14|322.14|323.36|321.36|324.2|322.2|323.32|321.32|33
1722905110000|2024-08-06 00:45:10|323.3|321.3|323.24|321.24|323.43|321.43|323.06|321.06|37
1722905120000|2024-08-06 00:45:20|323.15|321.15|323.24|321.24|323.31|321.31|323.09|321.09|32
1722905130000|2024-08-06 00:45:30|323.23|321.23|323.54|321.54|323.54|321.54|323.23|321.23|24
1722905140000|2024-08-06 00:45:40|323.56|321.56|323.88|321.88|323.91|321.91|323.54|321.54|25
1722905150000|2024-08-06 00:45:50|323.87|321.87|323.72|321.72|323.87|321.87|323.7|321.7|28
1722905160000|2024-08-06 00:46:00|323.73|321.73|323.4|321.4|323.96|321.96|323.38|321.38|34
1722905170000|2024-08-06 00:46:10|323.32|321.32|322.67|320.67|323.32|321.32|322.67|320.67|27
1722905180000|2024-08-06 00:46:20|322.73|320.73|323.07|321.07|323.35|321.35|322.73|320.73|33
1722905190000|2024-08-06 00:46:30|323.11|321.11|323.55|321.55|323.59|321.59|323.11|321.11|35
1722905200000|2024-08-06 00:46:40|323.57|321.57|323.73|321.73|323.79|321.79|323.57|321.57|27
1722905210000|2024-08-06 00:46:50|323.68|321.68|323.49|321.49|323.71|321.71|323.48|321.48|27
1722905220000|2024-08-06 00:47:00|323.5|321.5|323.97|321.97|323.97|321.97|323.27|321.27|30
1722905230000|2024-08-06 00:47:10|323.98|321.98|323.5|321.5|324|322|323.5|321.5|31
1722905240000|2024-08-06 00:47:20|323.47|321.47|323.47|321.47|323.53|321.53|323.39|321.39|30
1722905250000|2024-08-06 00:47:30|323.48|321.48|323.44|321.44|323.66|321.66|323.44|321.44|23
1722905260000|2024-08-06 00:47:40|323.46|321.46|323.35|321.35|323.5|321.5|323.17|321.17|26
1722905270000|2024-08-06 00:47:50|323.33|321.33|323.24|321.24|323.69|321.69|323.24|321.24|28
1722905280000|2024-08-06 00:48:00|323.25|321.25|324.25|322.25|324.25|322.25|323.24|321.24|29
1722905290000|2024-08-06 00:48:10|324.24|322.24|324.3|322.3|324.35|322.35|324.02|322.02|34
1722905300000|2024-08-06 00:48:20|324.34|322.34|324.63|322.63|324.63|322.63|324.34|322.34|23
1722905310000|2024-08-06 00:48:30|324.59|322.59|324.77|322.77|324.91|322.91|324.54|322.54|22
1722905320000|2024-08-06 00:48:40|324.69|322.69|325.03|323.03|325.14|323.14|324.57|322.57|34
1722905330000|2024-08-06 00:48:50|325.01|323.01|325.44|323.44|325.44|323.44|324.8|322.8|30
1722905340000|2024-08-06 00:49:00|325.45|323.45|325.61|323.61|325.7|323.7|325.37|323.37|24
1722905350000|2024-08-06 00:49:10|325.64|323.64|325.34|323.34|325.66|323.66|325.34|323.34|27
1722905360000|2024-08-06 00:49:20|325.27|323.27|325.85|323.85|326.01|324.01|325.24|323.24|34
1722905370000|2024-08-06 00:49:30|325.83|323.83|326.08|324.08|326.15|324.15|325.69|323.69|34
1722905380000|2024-08-06 00:49:40|326.04|324.04|325.81|323.81|326.24|324.24|325.8|323.8|36
1722905390000|2024-08-06 00:49:50|325.85|323.85|325.38|323.38|325.93|323.93|325.38|323.38|19
1722905400000|2024-08-06 00:50:00|325.35|323.35|325.11|323.11|325.35|323.35|325.05|323.05|20
1722905410000|2024-08-06 00:50:10|325.07|323.07|325.55|323.55|325.61|323.61|325.07|323.07|31
1722905420000|2024-08-06 00:50:20|325.58|323.58|325.32|323.32|325.83|323.83|325.23|323.23|32
1722905430000|2024-08-06 00:50:30|325.29|323.29|325.51|323.51|325.65|323.65|325.29|323.29|31
1722905440000|2024-08-06 00:50:40|325.52|323.52|325.71|323.71|325.71|323.71|325.15|323.15|22
1722905450000|2024-08-06 00:50:50|325.78|323.78|326.41|324.41|326.52|324.52|325.73|323.73|26
1722905460000|2024-08-06 00:51:00|326.4|324.4|325.55|323.55|326.4|324.4|325.55|323.55|22
1722905470000|2024-08-06 00:51:10|325.54|323.54|325.2|323.2|325.54|323.54|325.2|323.2|26
1722905480000|2024-08-06 00:51:20|325.21|323.21|325.01|323.01|325.28|323.28|325.01|323.01|18
1722905490000|2024-08-06 00:51:30|325.02|323.02|325.4|323.4|325.44|323.44|325.01|323.01|29
1722905500000|2024-08-06 00:51:40|325.41|323.41|325.8|323.8|325.8|323.8|325.41|323.41|23
1722905510000|2024-08-06 00:51:50|325.76|323.76|325.95|323.95|326.04|324.04|325.75|323.75|25
1722905520000|2024-08-06 00:52:00|326.03|324.03|326.03|324.03|326.53|324.53|326.03|324.03|32
1722905530000|2024-08-06 00:52:10|325.99|323.99|325.52|323.52|325.99|323.99|325.39|323.39|29
1722905540000|2024-08-06 00:52:20|325.51|323.51|325.54|323.54|325.71|323.71|325.24|323.24|31
1722905550000|2024-08-06 00:52:30|325.64|323.64|325.37|323.37|325.64|323.64|325.23|323.23|28
1722905560000|2024-08-06 00:52:40|325.36|323.36|325.43|323.43|325.55|323.55|325.18|323.18|26
1722905570000|2024-08-06 00:52:50|325.37|323.37|325.32|323.32|325.69|323.69|325.23|323.23|33
1722905580000|2024-08-06 00:53:00|325.38|323.38|325.84|323.84|325.92|323.92|325.38|323.38|35
1722905590000|2024-08-06 00:53:10|325.86|323.86|326.04|324.04|326.13|324.13|325.86|323.86|33
1722905600000|2024-08-06 00:53:20|326.03|324.03|326|324|326.27|324.27|325.91|323.91|33
1722905610000|2024-08-06 00:53:30|325.96|323.96|325.98|323.98|326.08|324.08|325.72|323.72|26
1722905620000|2024-08-06 00:53:40|325.93|323.93|325.5|323.5|325.93|323.93|325.44|323.44|29
1722905630000|2024-08-06 00:53:50|325.52|323.52|325.49|323.49|325.63|323.63|325.38|323.38|24
1722905640000|2024-08-06 00:54:00|325.48|323.48|325.88|323.88|326.05|324.05|325.48|323.48|34
1722905650000|2024-08-06 00:54:10|325.94|323.94|325.82|323.82|325.95|323.95|325.76|323.76|33
1722905660000|2024-08-06 00:54:20|325.83|323.83|325.43|323.43|325.83|323.83|325.4|323.4|24
1722905670000|2024-08-06 00:54:30|325.41|323.41|325.61|323.61|325.61|323.61|325.33|323.33|36
1722905680000|2024-08-06 00:54:40|325.78|323.78|325.64|323.64|325.79|323.79|325.61|323.61|29
1722905690000|2024-08-06 00:54:50|325.65|323.65|325.53|323.53|325.78|323.78|325.53|323.53|22
1722905700000|2024-08-06 00:55:00|325.48|323.48|325.16|323.16|325.48|323.48|325.15|323.15|26
1722905710000|2024-08-06 00:55:10|325.2|323.2|325.25|323.25|325.28|323.28|325.09|323.09|26
1722905720000|2024-08-06 00:55:20|325.27|323.27|325.02|323.02|325.27|323.27|325.01|323.01|20
1722905730000|2024-08-06 00:55:30|325.01|323.01|325.01|323.01|325.01|323.01|325.01|323.01|1
1722905740000|2024-08-06 00:55:40|325.08|323.08|324.72|322.72|325.08|323.08|324.71|322.71|25
1722905750000|2024-08-06 00:55:50|324.73|322.73|324.84|322.84|324.84|322.84|324.59|322.59|20
1722905760000|2024-08-06 00:56:00|324.82|322.82|324.91|322.91|325.11|323.11|324.82|322.82|31
1722905770000|2024-08-06 00:56:10|324.94|322.94|325.36|323.36|325.38|323.38|324.94|322.94|26
1722905780000|2024-08-06 00:56:20|325.37|323.37|325.3|323.3|325.6|323.6|325.3|323.3|26
1722905790000|2024-08-06 00:56:30|325.28|323.28|325.39|323.39|325.45|323.45|325.18|323.18|25
1722905800000|2024-08-06 00:56:40|325.41|323.41|325.18|323.18|325.55|323.55|325.18|323.18|30
1722905810000|2024-08-06 00:56:50|325.17|323.17|325.4|323.4|325.4|323.4|325.09|323.09|28
1722905820000|2024-08-06 00:57:00|325.44|323.44|325.01|323.01|325.57|323.57|324.98|322.98|36
1722905830000|2024-08-06 00:57:10|325.04|323.04|325.29|323.29|325.3|323.3|324.85|322.85|32
1722905840000|2024-08-06 00:57:20|325.36|323.36|325.31|323.31|325.62|323.62|325.31|323.31|28
1722905850000|2024-08-06 00:57:30|325.32|323.32|325.26|323.26|325.38|323.38|325.22|323.22|24
1722905860000|2024-08-06 00:57:40|325.18|323.18|325.38|323.38|325.44|323.44|325.1|323.1|29
1722905870000|2024-08-06 00:57:50|325.36|323.36|325.49|323.49|325.5|323.5|325.29|323.29|23
1722905880000|2024-08-06 00:58:00|325.54|323.54|325.52|323.52|325.63|323.63|325.47|323.47|25
1722905890000|2024-08-06 00:58:10|325.53|323.53|325.6|323.6|325.65|323.65|325.45|323.45|27
1722905900000|2024-08-06 00:58:20|325.61|323.61|325.37|323.37|325.63|323.63|325.3|323.3|30
1722905910000|2024-08-06 00:58:30|325.41|323.41|325.57|323.57|325.57|323.57|325.28|323.28|26
1722905920000|2024-08-06 00:58:40|325.55|323.55|325.85|323.85|325.85|323.85|325.54|323.54|13
1722905930000|2024-08-06 00:58:50|325.83|323.83|325.97|323.97|325.97|323.97|325.83|323.83|6
1722905940000|2024-08-06 00:59:00|326.08|324.08|326.43|324.43|326.48|324.48|326.08|324.08|26
1722905950000|2024-08-06 00:59:10|326.47|324.47|326.52|324.52|326.54|324.54|326.47|324.47|16
1722905960000|2024-08-06 00:59:20|326.53|324.53|326.56|324.56|326.56|324.56|326.51|324.51|13
1722905970000|2024-08-06 00:59:30|326.53|324.53|326.56|324.56|326.56|324.56|326.49|324.49|17
1722905980000|2024-08-06 00:59:40|326.58|324.58|326.71|324.71|326.96|324.96|326.51|324.51|27
1722905990000|2024-08-06 00:59:50|326.72|324.72|327.02|325.02|327.12|325.12|326.72|324.72|18
1722906000000|2024-08-06 01:00:00|327.03|325.03|326.41|324.41|327.03|325.03|326.4|324.4|36
1722906010000|2024-08-06 01:00:10|326.44|324.44|326.84|324.84|326.92|324.92|326.3|324.3|30
1722906020000|2024-08-06 01:00:20|326.89|324.89|327.09|325.09|327.11|325.11|326.89|324.89|13
1722906030000|2024-08-06 01:00:30|327.1|325.1|327.16|325.16|327.19|325.19|327.1|325.1|16
1722906040000|2024-08-06 01:00:40|327.17|325.17|327.58|325.58|327.58|325.58|327.17|325.17|15
1722906050000|2024-08-06 01:00:50|327.54|325.54|327.53|325.53|327.58|325.58|327.53|325.53|9
1722906060000|2024-08-06 01:01:00|327.54|325.54|327.57|325.57|327.57|325.57|327.47|325.47|28
1722906070000|2024-08-06 01:01:10|327.58|325.58|327.87|325.87|327.95|325.95|327.53|325.53|17
1722906080000|2024-08-06 01:01:20|327.79|325.79|327.87|325.87|327.89|325.89|327.7|325.7|22
1722906090000|2024-08-06 01:01:30|327.95|325.95|327.83|325.83|328.03|326.03|327.71|325.71|33
1722906100000|2024-08-06 01:01:40|327.85|325.85|328.05|326.05|328.07|326.07|327.72|325.72|30
1722906110000|2024-08-06 01:01:50|327.94|325.94|328.19|326.19|328.2|326.2|327.94|325.94|21
1722906120000|2024-08-06 01:02:00|328.2|326.2|327.8|325.8|328.24|326.24|327.8|325.8|24
1722906130000|2024-08-06 01:02:10|327.82|325.82|327.71|325.71|328.04|326.04|327.69|325.69|25
1722906140000|2024-08-06 01:02:20|327.72|325.72|327.58|325.58|327.82|325.82|327.58|325.58|22
1722906150000|2024-08-06 01:02:30|327.6|325.6|327.75|325.75|327.75|325.75|327.6|325.6|13
1722906160000|2024-08-06 01:02:40|327.95|325.95|327.74|325.74|328.15|326.15|327.72|325.72|25
1722906170000|2024-08-06 01:02:50|327.81|325.81|327.94|325.94|327.97|325.97|327.79|325.79|21
1722906180000|2024-08-06 01:03:00|327.91|325.91|328.24|326.24|328.24|326.24|327.89|325.89|30
1722906190000|2024-08-06 01:03:10|328.41|326.41|328.29|326.29|328.67|326.67|328.29|326.29|24
1722906200000|2024-08-06 01:03:20|328.41|326.41|328.48|326.48|328.59|326.59|328.25|326.25|34
1722906210000|2024-08-06 01:03:30|328.47|326.47|328.21|326.21|328.53|326.53|328.12|326.12|28
1722906220000|2024-08-06 01:03:40|328.26|326.26|328.32|326.32|328.32|326.32|328.17|326.17|23
1722906230000|2024-08-06 01:03:50|328.29|326.29|328.46|326.46|328.51|326.51|328.14|326.14|26
1722906240000|2024-08-06 01:04:00|328.49|326.49|328.45|326.45|328.51|326.51|328.37|326.37|31
1722906250000|2024-08-06 01:04:10|328.37|326.37|328.68|326.68|328.68|326.68|328.34|326.34|19
1722906260000|2024-08-06 01:04:20|328.79|326.79|328.84|326.84|328.97|326.97|328.79|326.79|14
1722906270000|2024-08-06 01:04:30|328.9|326.9|329.01|327.01|329.01|327.01|328.86|326.86|19
1722906280000|2024-08-06 01:04:40|328.97|326.97|329.31|327.31|329.41|327.41|328.97|326.97|26
1722906290000|2024-08-06 01:04:50|329.3|327.3|329.2|327.2|329.37|327.37|329.18|327.18|23
1722906300000|2024-08-06 01:05:00|329.24|327.24|329.04|327.04|329.24|327.24|329.01|327.01|28
1722906310000|2024-08-06 01:05:10|329.12|327.12|329.06|327.06|329.41|327.41|329.06|327.06|31
1722906320000|2024-08-06 01:05:20|329.08|327.08|329.01|327.01|329.08|327.08|329.01|327.01|14
1722906330000|2024-08-06 01:05:30|328.83|326.83|328.9|326.9|328.91|326.91|328.69|326.69|13
1722906340000|2024-08-06 01:05:40|328.91|326.91|328.94|326.94|329.06|327.06|328.85|326.85|18
1722906350000|2024-08-06 01:05:50|328.99|326.99|329.1|327.1|329.19|327.19|328.98|326.98|23
1722906360000|2024-08-06 01:06:00|329.09|327.09|328.69|326.69|329.09|327.09|328.69|326.69|19
1722906370000|2024-08-06 01:06:10|328.73|326.73|328.05|326.05|328.73|326.73|328.02|326.02|24
1722906380000|2024-08-06 01:06:20|328.09|326.09|327.87|325.87|328.09|326.09|327.8|325.8|33
1722906390000|2024-08-06 01:06:30|327.86|325.86|327.91|325.91|328.02|326.02|327.77|325.77|26
1722906400000|2024-08-06 01:06:40|327.96|325.96|327.97|325.97|328.05|326.05|327.86|325.86|20
1722906410000|2024-08-06 01:06:50|327.89|325.89|327.68|325.68|327.91|325.91|327.55|325.55|27
1722906420000|2024-08-06 01:07:00|327.67|325.67|327.92|325.92|328.1|326.1|327.62|325.62|32
1722906430000|2024-08-06 01:07:10|327.91|325.91|327.93|325.93|327.93|325.93|327.58|325.58|29
1722906440000|2024-08-06 01:07:20|327.94|325.94|327.61|325.61|327.94|325.94|327.6|325.6|21
1722906450000|2024-08-06 01:07:30|327.6|325.6|327.38|325.38|327.66|325.66|327.33|325.33|23
1722906460000|2024-08-06 01:07:40|327.37|325.37|327.14|325.14|327.38|325.38|327.08|325.08|23
1722906470000|2024-08-06 01:07:50|327.15|325.15|327.17|325.17|327.39|325.39|327.15|325.15|14
1722906480000|2024-08-06 01:08:00|327.19|325.19|327.21|325.21|327.3|325.3|327.08|325.08|27
1722906490000|2024-08-06 01:08:10|327.24|325.24|327.24|325.24|327.45|325.45|327.12|325.12|30
1722906500000|2024-08-06 01:08:20|327.22|325.22|327.2|325.2|327.37|325.37|327.05|325.05|30
1722906510000|2024-08-06 01:08:30|327.13|325.13|327.44|325.44|327.54|325.54|327.13|325.13|36
1722906520000|2024-08-06 01:08:40|327.45|325.45|327.41|325.41|327.51|325.51|327.27|325.27|29
1722906530000|2024-08-06 01:08:50|327.42|325.42|327.56|325.56|327.56|325.56|327.38|325.38|21
1722906540000|2024-08-06 01:09:00|327.55|325.55|327.45|325.45|327.55|325.55|327.41|325.41|21
1722906550000|2024-08-06 01:09:10|327.48|325.48|327.41|325.41|327.56|325.56|327.39|325.39|20
1722906560000|2024-08-06 01:09:20|327.44|325.44|327.15|325.15|327.45|325.45|327.15|325.15|21
1722906570000|2024-08-06 01:09:30|327.14|325.14|327.37|325.37|327.37|325.37|327.11|325.11|14
1722906580000|2024-08-06 01:09:40|327.4|325.4|327.44|325.44|327.49|325.49|327.33|325.33|23
1722906590000|2024-08-06 01:09:50|327.45|325.45|327.57|325.57|327.57|325.57|327.44|325.44|10
1722906600000|2024-08-06 01:10:00|327.58|325.58|327.82|325.82|327.98|325.98|327.58|325.58|32
1722906610000|2024-08-06 01:10:10|327.8|325.8|327.44|325.44|327.8|325.8|327.33|325.33|28
1722906620000|2024-08-06 01:10:20|327.52|325.52|327.81|325.81|327.84|325.84|327.52|325.52|20
1722906630000|2024-08-06 01:10:30|327.84|325.84|328.33|326.33|328.33|326.33|327.78|325.78|13
1722906640000|2024-08-06 01:10:40|328.29|326.29|328.59|326.59|328.85|326.85|328.29|326.29|30
1722906650000|2024-08-06 01:10:50|328.62|326.62|328.07|326.07|328.76|326.76|327.92|325.92|34
1722906660000|2024-08-06 01:11:00|328.12|326.12|327.81|325.81|328.14|326.14|327.75|325.75|32
1722906670000|2024-08-06 01:11:10|327.72|325.72|327.4|325.4|327.8|325.8|327.37|325.37|32
1722906680000|2024-08-06 01:11:20|327.43|325.43|327.8|325.8|327.8|325.8|327.36|325.36|26
1722906690000|2024-08-06 01:11:30|327.84|325.84|327.87|325.87|328.03|326.03|327.79|325.79|27
1722906700000|2024-08-06 01:11:40|327.89|325.89|328.23|326.23|328.23|326.23|327.85|325.85|28
1722906710000|2024-08-06 01:11:50|328.27|326.27|328.57|326.57|328.57|326.57|328.27|326.27|30
1722906720000|2024-08-06 01:12:00|328.61|326.61|328.85|326.85|328.85|326.85|328.49|326.49|26
1722906730000|2024-08-06 01:12:10|328.83|326.83|328.96|326.96|328.98|326.98|328.79|326.79|21
1722906740000|2024-08-06 01:12:20|328.98|326.98|329.01|327.01|329.02|327.02|328.98|326.98|9
1722906750000|2024-08-06 01:12:30|329.38|327.38|329|327|329.38|327.38|328.99|326.99|27
1722906760000|2024-08-06 01:12:40|328.89|326.89|329.12|327.12|329.12|327.12|328.79|326.79|29
1722906770000|2024-08-06 01:12:50|329.15|327.15|329.47|327.47|329.52|327.52|329.15|327.15|21
1722906780000|2024-08-06 01:13:00|329.48|327.48|329.52|327.52|329.52|327.52|329.41|327.41|20
1722906790000|2024-08-06 01:13:10|329.53|327.53|329.54|327.54|329.58|327.58|329.52|327.52|9
1722906800000|2024-08-06 01:13:20|329.57|327.57|329.96|327.96|330.25|328.25|329.57|327.57|34
1722906810000|2024-08-06 01:13:30|329.98|327.98|330.08|328.08|330.09|328.09|329.77|327.77|26
1722906820000|2024-08-06 01:13:40|330.09|328.09|329.97|327.97|330.12|328.12|329.97|327.97|14
1722906830000|2024-08-06 01:13:50|330.02|328.02|330.33|328.33|330.45|328.45|330.02|328.02|20
1722906840000|2024-08-06 01:14:00|330.37|328.37|330.35|328.35|330.42|328.42|330.24|328.24|30
1722906850000|2024-08-06 01:14:10|330.39|328.39|330.07|328.07|330.42|328.42|329.96|327.96|27
1722906860000|2024-08-06 01:14:20|330.05|328.05|330.17|328.17|330.21|328.21|329.99|327.99|26
1722906870000|2024-08-06 01:14:30|330.16|328.16|330.15|328.15|330.2|328.2|330.05|328.05|27
1722906880000|2024-08-06 01:14:40|330.2|328.2|330.06|328.06|330.36|328.36|330.06|328.06|24
1722906890000|2024-08-06 01:14:50|330.07|328.07|330.23|328.23|330.23|328.23|330.07|328.07|26
1722906900000|2024-08-06 01:15:00|330.21|328.21|330.25|328.25|330.35|328.35|330.07|328.07|31
1722906910000|2024-08-06 01:15:10|330.23|328.23|329.99|327.99|330.37|328.37|329.95|327.95|26
1722906920000|2024-08-06 01:15:20|329.98|327.98|329.58|327.58|330.05|328.05|329.58|327.58|27
1722906930000|2024-08-06 01:15:30|329.65|327.65|329.93|327.93|329.93|327.93|329.52|327.52|30
1722906940000|2024-08-06 01:15:40|329.91|327.91|330.42|328.42|330.42|328.42|329.9|327.9|28
1722906950000|2024-08-06 01:15:50|330.43|328.43|330.94|328.94|330.94|328.94|330.43|328.43|17
1722906960000|2024-08-06 01:16:00|331.04|329.04|330.46|328.46|331.09|329.09|330.46|328.46|34
1722906970000|2024-08-06 01:16:10|330.45|328.45|330.6|328.6|330.6|328.6|330.4|328.4|25
1722906980000|2024-08-06 01:16:20|330.61|328.61|330.56|328.56|330.64|328.64|330.51|328.51|32
1722906990000|2024-08-06 01:16:30|330.58|328.58|330.73|328.73|330.73|328.73|330.58|328.58|11
1722907000000|2024-08-06 01:16:40|330.74|328.74|330.73|328.73|330.74|328.74|330.64|328.64|13
1722907010000|2024-08-06 01:16:50|330.74|328.74|330.98|328.98|331.09|329.09|330.74|328.74|21
1722907020000|2024-08-06 01:17:00|330.97|328.97|331.13|329.13|331.13|329.13|330.97|328.97|27
1722907030000|2024-08-06 01:17:10|331.21|329.21|331.21|329.21|331.27|329.27|330.96|328.96|26
1722907040000|2024-08-06 01:17:20|331.16|329.16|331.22|329.22|331.25|329.25|331.04|329.04|27
1722907050000|2024-08-06 01:17:30|331.19|329.19|331.1|329.1|331.27|329.27|331.04|329.04|30
1722907060000|2024-08-06 01:17:40|331.06|329.06|331.23|329.23|331.23|329.23|330.9|328.9|29
1722907070000|2024-08-06 01:17:50|331.2|329.2|330.96|328.96|331.2|329.2|330.92|328.92|27
1722907080000|2024-08-06 01:18:00|330.93|328.93|330.72|328.72|330.97|328.97|330.62|328.62|29
1722907090000|2024-08-06 01:18:10|330.74|328.74|330.62|328.62|330.74|328.74|330.62|328.62|9
1722907100000|2024-08-06 01:18:20|330.65|328.65|330.64|328.64|330.67|328.67|330.62|328.62|14
1722907110000|2024-08-06 01:18:30|330.63|328.63|330.57|328.57|330.69|328.69|330.55|328.55|6
1722907120000|2024-08-06 01:18:40|330.59|328.59|330.51|328.51|330.59|328.59|330.51|328.51|8
1722907130000|2024-08-06 01:18:50|330.41|328.41|330.6|328.6|330.6|328.6|330.22|328.22|16
1722907140000|2024-08-06 01:19:00|330.62|328.62|330.63|328.63|330.72|328.72|330.56|328.56|21
1722907150000|2024-08-06 01:19:10|330.62|328.62|330.47|328.47|330.67|328.67|330.4|328.4|25
1722907160000|2024-08-06 01:19:20|330.45|328.45|330.29|328.29|330.46|328.46|330.29|328.29|20
1722907170000|2024-08-06 01:19:30|330.25|328.25|330.46|328.46|330.77|328.77|330.22|328.22|30
1722907180000|2024-08-06 01:19:40|330.35|328.35|330.29|328.29|330.52|328.52|330.26|328.26|29
1722907190000|2024-08-06 01:19:50|330.34|328.34|329.98|327.98|330.34|328.34|329.95|327.95|24
1722907200000|2024-08-06 01:20:00|330.04|328.04|329.54|327.54|330.11|328.11|329.52|327.52|33
1722907210000|2024-08-06 01:20:10|329.52|327.52|328.77|326.77|329.69|327.69|328.77|326.77|35
1722907220000|2024-08-06 01:20:20|328.79|326.79|328.69|326.69|329.08|327.08|328.63|326.63|32
1722907230000|2024-08-06 01:20:30|328.59|326.59|328.31|326.31|328.59|326.59|328.31|326.31|31
1722907240000|2024-08-06 01:20:40|328.3|326.3|328.12|326.12|328.35|326.35|327.78|325.78|32
1722907250000|2024-08-06 01:20:50|328.11|326.11|328.63|326.63|328.69|326.69|328.11|326.11|32
1722907260000|2024-08-06 01:21:00|328.65|326.65|328.18|326.18|328.69|326.69|328.18|326.18|37
1722907270000|2024-08-06 01:21:10|328.17|326.17|328.44|326.44|328.44|326.44|328.13|326.13|27
1722907280000|2024-08-06 01:21:20|328.48|326.48|328.32|326.32|328.48|326.48|328.06|326.06|28
1722907290000|2024-08-06 01:21:30|328.31|326.31|328.81|326.81|328.81|326.81|328.2|326.2|24
1722907300000|2024-08-06 01:21:40|328.89|326.89|329.18|327.18|329.18|327.18|328.89|326.89|28
1722907310000|2024-08-06 01:21:50|329.16|327.16|329.44|327.44|329.55|327.55|329.11|327.11|26
1722907320000|2024-08-06 01:22:00|329.45|327.45|328.91|326.91|329.57|327.57|328.87|326.87|37
1722907330000|2024-08-06 01:22:10|328.85|326.85|328.92|326.92|329.15|327.15|328.74|326.74|31
1722907340000|2024-08-06 01:22:20|328.91|326.91|329.57|327.57|329.59|327.59|328.91|326.91|28
1722907350000|2024-08-06 01:22:30|329.58|327.58|329.9|327.9|330.11|328.11|329.58|327.58|33
1722907360000|2024-08-06 01:22:40|329.89|327.89|329.36|327.36|329.89|327.89|329.34|327.34|31
1722907370000|2024-08-06 01:22:50|329.34|327.34|329.35|327.35|329.41|327.41|329.14|327.14|33
1722907380000|2024-08-06 01:23:00|329.32|327.32|329.44|327.44|329.44|327.44|329.2|327.2|33
1722907390000|2024-08-06 01:23:10|329.57|327.57|330.2|328.2|330.22|328.22|329.56|327.56|30
1722907400000|2024-08-06 01:23:20|330.18|328.18|329.96|327.96|330.3|328.3|329.96|327.96|25
1722907410000|2024-08-06 01:23:30|329.83|327.83|329.84|327.84|329.93|327.93|329.82|327.82|20
1722907420000|2024-08-06 01:23:40|329.77|327.77|329.5|327.5|329.77|327.77|329.31|327.31|20
1722907430000|2024-08-06 01:23:50|329.51|327.51|329.83|327.83|329.86|327.86|329.47|327.47|34
1722907440000|2024-08-06 01:24:00|329.84|327.84|329.31|327.31|329.84|327.84|329.31|327.31|32
1722907450000|2024-08-06 01:24:10|329.27|327.27|328.99|326.99|329.37|327.37|328.97|326.97|36
1722907460000|2024-08-06 01:24:20|328.97|326.97|328.46|326.46|328.98|326.98|328.44|326.44|37
1722907470000|2024-08-06 01:24:30|328.43|326.43|328.47|326.47|328.54|326.54|328.3|326.3|32
1722907480000|2024-08-06 01:24:40|328.45|326.45|328.68|326.68|328.88|326.88|328.37|326.37|32
1722907490000|2024-08-06 01:24:50|328.78|326.78|329|327|329.07|327.07|328.78|326.78|29
1722907500000|2024-08-06 01:25:00|329.02|327.02|329.27|327.27|329.32|327.32|328.94|326.94|27
1722907510000|2024-08-06 01:25:10|329.26|327.26|328.98|326.98|329.26|327.26|328.97|326.97|28
1722907520000|2024-08-06 01:25:20|328.97|326.97|328.94|326.94|329.15|327.15|328.94|326.94|15
1722907530000|2024-08-06 01:25:30|328.78|326.78|328.94|326.94|329.01|327.01|328.69|326.69|30
1722907540000|2024-08-06 01:25:40|328.96|326.96|329.32|327.32|329.33|327.33|328.91|326.91|32
1722907550000|2024-08-06 01:25:50|329.3|327.3|329.73|327.73|329.78|327.78|329.25|327.25|33
1722907560000|2024-08-06 01:26:00|329.7|327.7|330.05|328.05|330.05|328.05|329.65|327.65|28
1722907570000|2024-08-06 01:26:10|329.93|327.93|329.41|327.41|330|328|329.41|327.41|29
1722907580000|2024-08-06 01:26:20|329.31|327.31|329.11|327.11|329.45|327.45|329.11|327.11|25
1722907590000|2024-08-06 01:26:30|329.1|327.1|328.89|326.89|329.1|327.1|328.73|326.73|31
1722907600000|2024-08-06 01:26:40|328.85|326.85|328.89|326.89|329.07|327.07|328.82|326.82|31
1722907610000|2024-08-06 01:26:50|328.94|326.94|329.16|327.16|329.24|327.24|328.89|326.89|27
1722907620000|2024-08-06 01:27:00|329.21|327.21|328.71|326.71|329.26|327.26|328.71|326.71|23
1722907630000|2024-08-06 01:27:10|328.72|326.72|328.91|326.91|328.91|326.91|328.54|326.54|30
1722907640000|2024-08-06 01:27:20|328.92|326.92|329.82|327.82|329.95|327.95|328.92|326.92|33
1722907650000|2024-08-06 01:27:30|329.83|327.83|329.66|327.66|329.83|327.83|329.66|327.66|22
1722907660000|2024-08-06 01:27:40|329.58|327.58|329.47|327.47|329.58|327.58|329.47|327.47|18
1722907670000|2024-08-06 01:27:50|329.35|327.35|329.41|327.41|329.45|327.45|329.34|327.34|10
1722907680000|2024-08-06 01:28:00|329.4|327.4|329.25|327.25|329.4|327.4|329.13|327.13|26
1722907690000|2024-08-06 01:28:10|329.32|327.32|329.44|327.44|329.44|327.44|329.23|327.23|21
1722907700000|2024-08-06 01:28:20|329.46|327.46|329.15|327.15|329.46|327.46|329.05|327.05|22
1722907710000|2024-08-06 01:28:30|329.16|327.16|329.13|327.13|329.22|327.22|329.13|327.13|27
1722907720000|2024-08-06 01:28:40|329.15|327.15|329.24|327.24|329.32|327.32|329.15|327.15|30
1722907730000|2024-08-06 01:28:50|329.2|327.2|329.29|327.29|329.37|327.37|329.2|327.2|25
1722907740000|2024-08-06 01:29:00|329.27|327.27|329.18|327.18|329.32|327.32|329.04|327.04|30
1722907750000|2024-08-06 01:29:10|329.19|327.19|329.07|327.07|329.19|327.19|328.97|326.97|29
1722907760000|2024-08-06 01:29:20|329.06|327.06|328.94|326.94|329.06|327.06|328.93|326.93|22
1722907770000|2024-08-06 01:29:30|328.93|326.93|328.92|326.92|329.02|327.02|328.91|326.91|11
1722907780000|2024-08-06 01:29:40|328.91|326.91|328.91|326.91|328.91|326.91|328.91|326.91|1
1722907810000|2024-08-06 01:30:10|328.9|326.9|328.83|326.83|328.91|326.91|328.83|326.83|4
1722907820000|2024-08-06 01:30:20|328.82|326.82|328.78|326.78|328.82|326.82|328.78|326.78|3
1722907830000|2024-08-06 01:30:30|328.75|326.75|328.75|326.75|328.75|326.75|328.75|326.75|1
1722907840000|2024-08-06 01:30:40|328.74|326.74|328.69|326.69|328.74|326.74|328.69|326.69|4
1722907850000|2024-08-06 01:30:50|328.73|326.73|328.6|326.6|328.73|326.73|328.6|326.6|7
1722907860000|2024-08-06 01:31:00|328.73|326.73|328.61|326.61|328.73|326.73|328.61|326.61|8
1722907870000|2024-08-06 01:31:10|328.6|326.6|328.57|326.57|328.6|326.6|328.57|326.57|3
1722907880000|2024-08-06 01:31:20|328.64|326.64|328.62|326.62|328.64|326.64|328.62|326.62|3
1722907890000|2024-08-06 01:31:30|328.63|326.63|328.54|326.54|328.63|326.63|328.54|326.54|4
1722907900000|2024-08-06 01:31:40|328.53|326.53|328.43|326.43|328.53|326.53|328.43|326.43|6
1722907910000|2024-08-06 01:31:50|328.42|326.42|328.38|326.38|328.42|326.42|328.37|326.37|5
1722907920000|2024-08-06 01:32:00|328.35|326.35|328.38|326.38|328.38|326.38|328.34|326.34|6
1722907930000|2024-08-06 01:32:10|328.37|326.37|328.36|326.36|328.38|326.38|328.36|326.36|4
1722907940000|2024-08-06 01:32:20|328.35|326.35|328.35|326.35|328.35|326.35|328.35|326.35|1
1722907950000|2024-08-06 01:32:30|328.52|326.52|328.57|326.57|328.57|326.57|328.52|326.52|2
1722907970000|2024-08-06 01:32:50|328.56|326.56|328.71|326.71|328.71|326.71|328.56|326.56|9
1722907980000|2024-08-06 01:33:00|328.7|326.7|328.64|326.64|328.7|326.7|328.63|326.63|11
1722907990000|2024-08-06 01:33:10|328.63|326.63|328.53|326.53|328.63|326.63|328.53|326.53|7
1722908000000|2024-08-06 01:33:20|328.66|326.66|328.66|326.66|328.66|326.66|328.66|326.66|1
1722908010000|2024-08-06 01:33:30|328.65|326.65|328.46|326.46|328.65|326.65|328.46|326.46|10
1722908020000|2024-08-06 01:33:40|328.45|326.45|328.44|326.44|328.47|326.47|328.4|326.4|12
1722908030000|2024-08-06 01:33:50|328.43|326.43|328.42|326.42|328.44|326.44|328.41|326.41|8
1722908040000|2024-08-06 01:34:00|328.41|326.41|328.26|326.26|328.41|326.41|328.21|326.21|5
1722908050000|2024-08-06 01:34:10|328.25|326.25|328.08|326.08|328.26|326.26|328.08|326.08|16
1722908060000|2024-08-06 01:34:20|328.07|326.07|328.03|326.03|328.11|326.11|328|326|14
1722908070000|2024-08-06 01:34:30|328.02|326.02|328.06|326.06|328.06|326.06|328.01|326.01|7
1722908080000|2024-08-06 01:34:40|328.05|326.05|327.93|325.93|328.06|326.06|327.82|325.82|14
1722908090000|2024-08-06 01:34:50|327.94|325.94|328|326|328.09|326.09|327.89|325.89|23
1722908100000|2024-08-06 01:35:00|328.06|326.06|327.71|325.71|328.08|326.08|327.71|325.71|29
1722908110000|2024-08-06 01:35:10|327.74|325.74|327.76|325.76|327.9|325.9|327.67|325.67|22
1722908120000|2024-08-06 01:35:20|327.75|325.75|327.92|325.92|327.95|325.95|327.73|325.73|21
1722908130000|2024-08-06 01:35:30|327.93|325.93|327.89|325.89|327.95|325.95|327.85|325.85|17
1722908140000|2024-08-06 01:35:40|327.88|325.88|327.78|325.78|327.97|325.97|327.78|325.78|20
1722908150000|2024-08-06 01:35:50|327.77|325.77|327.78|325.78|327.8|325.8|327.63|325.63|30
1722908160000|2024-08-06 01:36:00|327.76|325.76|327.83|325.83|327.98|325.98|327.74|325.74|19
1722908170000|2024-08-06 01:36:10|327.82|325.82|327.7|325.7|327.95|325.95|327.68|325.68|32
1722908180000|2024-08-06 01:36:20|327.68|325.68|327.78|325.78|327.83|325.83|327.66|325.66|28
1722908190000|2024-08-06 01:36:30|327.76|325.76|327.98|325.98|327.98|325.98|327.76|325.76|12
1722908200000|2024-08-06 01:36:40|327.97|325.97|327.98|325.98|327.98|325.98|327.85|325.85|20
1722908210000|2024-08-06 01:36:50|327.95|325.95|327.53|325.53|327.95|325.95|327.33|325.33|25
1722908220000|2024-08-06 01:37:00|327.54|325.54|326.79|324.79|327.57|325.57|326.68|324.68|30
1722908230000|2024-08-06 01:37:10|326.77|324.77|326.66|324.66|326.99|324.99|326.65|324.65|27
1722908240000|2024-08-06 01:37:20|326.65|324.65|326.72|324.72|326.73|324.73|326.64|324.64|20
1722908250000|2024-08-06 01:37:30|326.82|324.82|326.6|324.6|326.86|324.86|326.54|324.54|22
1722908260000|2024-08-06 01:37:40|326.59|324.59|324.09|322.09|326.72|324.72|324|322|28
1722908270000|2024-08-06 01:37:50|324.08|322.08|323.78|321.78|324.08|322.08|323.71|321.71|31
1722908280000|2024-08-06 01:38:00|323.77|321.77|323.71|321.71|323.85|321.85|323.71|321.71|17
1722908290000|2024-08-06 01:38:10|323.63|321.63|322.87|320.87|323.63|321.63|322.82|320.82|24
1722908300000|2024-08-06 01:38:20|322.86|320.86|322.55|320.55|322.98|320.98|322.43|320.43|34
1722908310000|2024-08-06 01:38:30|322.56|320.56|322.86|320.86|322.86|320.86|322.56|320.56|34
1722908320000|2024-08-06 01:38:40|322.88|320.88|322.63|320.63|322.96|320.96|322.63|320.63|30
1722908330000|2024-08-06 01:38:50|322.61|320.61|322.55|320.55|322.61|320.61|322.38|320.38|31
1722908340000|2024-08-06 01:39:00|322.56|320.56|322.72|320.72|322.72|320.72|322.44|320.44|30
1722908350000|2024-08-06 01:39:10|322.69|320.69|322.48|320.48|322.69|320.69|322.23|320.23|21
1722908360000|2024-08-06 01:39:20|322.49|320.49|322.31|320.31|322.76|320.76|322.27|320.27|36
1722908370000|2024-08-06 01:39:30|322.34|320.34|322.69|320.69|322.69|320.69|322.3|320.3|26
1722908380000|2024-08-06 01:39:40|322.73|320.73|322.64|320.64|322.91|320.91|322.64|320.64|32
1722908390000|2024-08-06 01:39:50|322.72|320.72|322.86|320.86|322.97|320.97|322.66|320.66|29
1722908400000|2024-08-06 01:40:00|322.89|320.89|322.83|320.83|322.96|320.96|322.75|320.75|26
1722908410000|2024-08-06 01:40:10|322.82|320.82|323.02|321.02|323.02|321.02|322.64|320.64|21
1722908420000|2024-08-06 01:40:20|323.06|321.06|323.62|321.62|323.62|321.62|323.06|321.06|24
1722908430000|2024-08-06 01:40:30|323.67|321.67|323.73|321.73|323.79|321.79|323.48|321.48|34
1722908440000|2024-08-06 01:40:40|323.71|321.71|323.6|321.6|323.82|321.82|323.51|321.51|29
1722908450000|2024-08-06 01:40:50|323.56|321.56|323.22|321.22|323.58|321.58|323.14|321.14|23
1722908460000|2024-08-06 01:41:00|323.23|321.23|323.07|321.07|323.23|321.23|322.96|320.96|24
1722908470000|2024-08-06 01:41:10|323.08|321.08|323.41|321.41|323.41|321.41|323.02|321.02|22
1722908480000|2024-08-06 01:41:20|323.39|321.39|323.57|321.57|323.6|321.6|323.34|321.34|29
1722908490000|2024-08-06 01:41:30|323.56|321.56|323.6|321.6|323.6|321.6|323.43|321.43|29
1722908500000|2024-08-06 01:41:40|323.59|321.59|323.89|321.89|323.94|321.94|323.59|321.59|26
1722908510000|2024-08-06 01:41:50|323.93|321.93|323.85|321.85|323.93|321.93|323.79|321.79|22
1722908520000|2024-08-06 01:42:00|323.84|321.84|324.01|322.01|324.01|322.01|323.81|321.81|16
1722908530000|2024-08-06 01:42:10|323.96|321.96|323.92|321.92|323.96|321.96|323.76|321.76|17
1722908540000|2024-08-06 01:42:20|323.97|321.97|324.29|322.29|324.47|322.47|323.97|321.97|24
1722908550000|2024-08-06 01:42:30|324.27|322.27|324.06|322.06|324.27|322.27|323.98|321.98|35
1722908560000|2024-08-06 01:42:40|324.02|322.02|323.94|321.94|324.1|322.1|323.86|321.86|32
1722908570000|2024-08-06 01:42:50|323.88|321.88|323.8|321.8|323.9|321.9|323.78|321.78|24
1722908580000|2024-08-06 01:43:00|323.79|321.79|323.86|321.86|323.86|321.86|323.69|321.69|28
1722908590000|2024-08-06 01:43:10|323.88|321.88|324.21|322.21|324.25|322.25|323.88|321.88|22
1722908600000|2024-08-06 01:43:20|324.23|322.23|324.02|322.02|324.23|322.23|323.81|321.81|27
1722908610000|2024-08-06 01:43:30|324.04|322.04|324.27|322.27|324.29|322.29|324.04|322.04|27
1722908620000|2024-08-06 01:43:40|324.29|322.29|324.69|322.69|324.69|322.69|324.29|322.29|20
1722908630000|2024-08-06 01:43:50|324.7|322.7|324.7|322.7|324.84|322.84|324.7|322.7|22
1722908640000|2024-08-06 01:44:00|324.73|322.73|324.9|322.9|324.9|322.9|324.7|322.7|25
1722908650000|2024-08-06 01:44:10|324.91|322.91|324.62|322.62|324.91|322.91|324.62|322.62|20
1722908660000|2024-08-06 01:44:20|324.63|322.63|324.5|322.5|324.66|322.66|324.43|322.43|27
1722908670000|2024-08-06 01:44:30|324.49|322.49|324.42|322.42|324.49|322.49|324.39|322.39|14
1722908680000|2024-08-06 01:44:40|324.44|322.44|324.28|322.28|324.44|322.44|324.27|322.27|18
1722908690000|2024-08-06 01:44:50|324.32|322.32|324.34|322.34|324.35|322.35|324.32|322.32|10
1722908700000|2024-08-06 01:45:00|324.32|322.32|324.02|322.02|324.32|322.32|324.02|322.02|17
1722908710000|2024-08-06 01:45:10|324|322|323.65|321.65|324|322|323.55|321.55|26
1722908720000|2024-08-06 01:45:20|323.66|321.66|323.72|321.72|323.97|321.97|323.66|321.66|33
1722908730000|2024-08-06 01:45:30|323.71|321.71|323.6|321.6|323.78|321.78|323.53|321.53|30
1722908740000|2024-08-06 01:45:40|323.58|321.58|323.76|321.76|323.76|321.76|323.53|321.53|23
1722908750000|2024-08-06 01:45:50|323.75|321.75|323.46|321.46|323.75|321.75|323.43|321.43|25
1722908760000|2024-08-06 01:46:00|323.45|321.45|323.06|321.06|323.45|321.45|323.06|321.06|27
1722908770000|2024-08-06 01:46:10|323.05|321.05|323.63|321.63|323.64|321.64|323.05|321.05|32
1722908780000|2024-08-06 01:46:20|323.59|321.59|324.07|322.07|324.09|322.09|323.59|321.59|28
1722908790000|2024-08-06 01:46:30|324.05|322.05|324.36|322.36|324.38|322.38|324.05|322.05|31
1722908800000|2024-08-06 01:46:40|324.3|322.3|324.07|322.07|324.47|322.47|324.03|322.03|28
1722908810000|2024-08-06 01:46:50|324.09|322.09|324.05|322.05|324.22|322.22|323.94|321.94|25
1722908820000|2024-08-06 01:47:00|324.06|322.06|324.22|322.22|324.34|322.34|324.04|322.04|36
1722908830000|2024-08-06 01:47:10|324.19|322.19|323.85|321.85|324.19|322.19|323.85|321.85|24
1722908840000|2024-08-06 01:47:20|323.89|321.89|324.19|322.19|324.19|322.19|323.89|321.89|18
1722908850000|2024-08-06 01:47:30|324.3|322.3|324.45|322.45|324.49|322.49|324.3|322.3|17
1722908860000|2024-08-06 01:47:40|324.44|322.44|324.44|322.44|324.44|322.44|324.31|322.31|21
1722908870000|2024-08-06 01:47:50|324.41|322.41|324.13|322.13|324.41|322.41|324.13|322.13|19
1722908880000|2024-08-06 01:48:00|324.03|322.03|324.01|322.01|324.18|322.18|324.01|322.01|20
1722908890000|2024-08-06 01:48:10|324|322|323.69|321.69|324|322|323.63|321.63|27
1722908900000|2024-08-06 01:48:20|323.65|321.65|324.13|322.13|324.16|322.16|323.64|321.64|29
1722908910000|2024-08-06 01:48:30|324.16|322.16|324.08|322.08|324.16|322.16|323.98|321.98|27
1722908920000|2024-08-06 01:48:40|324.09|322.09|324.24|322.24|324.3|322.3|324.08|322.08|17
1722908930000|2024-08-06 01:48:50|324.15|322.15|324.09|322.09|324.2|322.2|324.06|322.06|17
1722908940000|2024-08-06 01:49:00|324.15|322.15|324.29|322.29|324.32|322.32|324.1|322.1|25
1722908950000|2024-08-06 01:49:10|324.28|322.28|324.26|322.26|324.39|322.39|324.2|322.2|23
1722908960000|2024-08-06 01:49:20|324.25|322.25|324.16|322.16|324.25|322.25|324.11|322.11|18
1722908970000|2024-08-06 01:49:30|324.15|322.15|324.02|322.02|324.49|322.49|324.02|322.02|26
1722908980000|2024-08-06 01:49:40|324.07|322.07|323.67|321.67|324.07|322.07|323.65|321.65|21
1722908990000|2024-08-06 01:49:50|323.66|321.66|323.67|321.67|323.74|321.74|323.44|321.44|25
1722909000000|2024-08-06 01:50:00|323.68|321.68|324.06|322.06|324.09|322.09|323.59|321.59|31
1722909010000|2024-08-06 01:50:10|324.18|322.18|324.49|322.49|324.49|322.49|324.18|322.18|26
1722909020000|2024-08-06 01:50:20|324.54|322.54|324.75|322.75|324.78|322.78|324.54|322.54|30
1722909030000|2024-08-06 01:50:30|324.76|322.76|325.24|323.24|325.26|323.26|324.75|322.75|30
1722909040000|2024-08-06 01:50:40|325.23|323.23|324.7|322.7|325.27|323.27|324.6|322.6|31
1722909050000|2024-08-06 01:50:50|324.69|322.69|324.36|322.36|324.69|322.69|324.32|322.32|31
1722909060000|2024-08-06 01:51:00|324.39|322.39|324.62|322.62|324.64|322.64|324.35|322.35|29
1722909070000|2024-08-06 01:51:10|324.63|322.63|324.47|322.47|324.83|322.83|324.28|322.28|29
1722909080000|2024-08-06 01:51:20|324.54|322.54|324.47|322.47|324.61|322.61|324.42|322.42|32
1722909090000|2024-08-06 01:51:30|324.5|322.5|324.82|322.82|324.82|322.82|324.38|322.38|24
1722909100000|2024-08-06 01:51:40|324.75|322.75|324.74|322.74|324.77|322.77|324.64|322.64|15
1722909110000|2024-08-06 01:51:50|324.73|322.73|324.85|322.85|324.89|322.89|324.71|322.71|16
1722909120000|2024-08-06 01:52:00|324.82|322.82|324.3|322.3|324.84|322.84|324.3|322.3|27
1722909130000|2024-08-06 01:52:10|324.27|322.27|324.41|322.41|324.43|322.43|324.17|322.17|29
1722909140000|2024-08-06 01:52:20|324.46|322.46|325.02|323.02|325.02|323.02|324.36|322.36|27
1722909150000|2024-08-06 01:52:30|324.95|322.95|325.05|323.05|325.1|323.1|324.95|322.95|26
1722909160000|2024-08-06 01:52:40|325.13|323.13|325.26|323.26|325.34|323.34|325.13|323.13|16
1722909170000|2024-08-06 01:52:50|325.21|323.21|325.18|323.18|325.35|323.35|325.16|323.16|28
1722909180000|2024-08-06 01:53:00|325.15|323.15|325.05|323.05|325.17|323.17|325.05|323.05|16
1722909190000|2024-08-06 01:53:10|325.04|323.04|324.88|322.88|325.04|323.04|324.68|322.68|26
1722909200000|2024-08-06 01:53:20|324.87|322.87|324.9|322.9|325.15|323.15|324.82|322.82|25
1722909210000|2024-08-06 01:53:30|324.89|322.89|324.96|322.96|325.02|323.02|324.82|322.82|20
1722909220000|2024-08-06 01:53:40|324.93|322.93|325.28|323.28|325.28|323.28|324.84|322.84|25
1722909230000|2024-08-06 01:53:50|325.29|323.29|325.17|323.17|325.31|323.31|325.15|323.15|18
1722909240000|2024-08-06 01:54:00|325.18|323.18|325.05|323.05|325.18|323.18|324.97|322.97|19
1722909250000|2024-08-06 01:54:10|325.04|323.04|325.24|323.24|325.24|323.24|325.02|323.02|13
1722909260000|2024-08-06 01:54:20|325.28|323.28|325.3|323.3|325.34|323.34|325.2|323.2|22
1722909270000|2024-08-06 01:54:30|325.31|323.31|325.48|323.48|325.6|323.6|325.31|323.31|19
1722909280000|2024-08-06 01:54:40|325.46|323.46|325.97|323.97|325.97|323.97|325.37|323.37|22
1722909290000|2024-08-06 01:54:50|325.96|323.96|325.72|323.72|325.97|323.97|325.71|323.71|19
1722909300000|2024-08-06 01:55:00|325.76|323.76|325.68|323.68|325.92|323.92|325.68|323.68|20
1722909310000|2024-08-06 01:55:10|325.76|323.76|325.8|323.8|325.87|323.87|325.73|323.73|16
1722909320000|2024-08-06 01:55:20|325.81|323.81|326.3|324.3|326.33|324.33|325.8|323.8|29
1722909330000|2024-08-06 01:55:30|326.31|324.31|326.28|324.28|326.46|324.46|326.25|324.25|33
1722909340000|2024-08-06 01:55:40|326.42|324.42|326.38|324.38|326.49|324.49|326.34|324.34|23
1722909350000|2024-08-06 01:55:50|326.29|324.29|326.31|324.31|326.32|324.32|326.17|324.17|23
1722909360000|2024-08-06 01:56:00|326.32|324.32|326.33|324.33|326.57|324.57|326.31|324.31|26
1722909370000|2024-08-06 01:56:10|326.32|324.32|326.38|324.38|326.39|324.39|326.3|324.3|20
1722909380000|2024-08-06 01:56:20|326.36|324.36|326.41|324.41|326.43|324.43|326.2|324.2|23
1722909390000|2024-08-06 01:56:30|326.42|324.42|326.5|324.5|326.5|324.5|326.3|324.3|17
1722909400000|2024-08-06 01:56:40|326.47|324.47|326.23|324.23|326.47|324.47|326.19|324.19|19
1722909410000|2024-08-06 01:56:50|326.22|324.22|326.19|324.19|326.22|324.22|326.16|324.16|12
1722909420000|2024-08-06 01:57:00|326.24|324.24|326.26|324.26|326.29|324.29|326.05|324.05|26
1722909430000|2024-08-06 01:57:10|326.3|324.3|326.37|324.37|326.45|324.45|326.3|324.3|20
1722909440000|2024-08-06 01:57:20|326.38|324.38|326.28|324.28|326.41|324.41|326.26|324.26|22
1722909450000|2024-08-06 01:57:30|326.3|324.3|326.44|324.44|326.51|324.51|326.26|324.26|22
1722909460000|2024-08-06 01:57:40|326.39|324.39|326.31|324.31|326.42|324.42|326.28|324.28|23
1722909470000|2024-08-06 01:57:50|326.28|324.28|326.3|324.3|326.45|324.45|326.26|324.26|25
1722909480000|2024-08-06 01:58:00|326.28|324.28|325.98|323.98|326.31|324.31|325.87|323.87|23
1722909490000|2024-08-06 01:58:10|325.99|323.99|325.39|323.39|325.99|323.99|325.39|323.39|16
1722909500000|2024-08-06 01:58:20|325.12|323.12|324.19|322.19|325.18|323.18|323.83|321.83|29
1722909510000|2024-08-06 01:58:30|324.2|322.2|323.78|321.78|324.24|322.24|323.7|321.7|23
1722909520000|2024-08-06 01:58:40|323.8|321.8|324.1|322.1|324.1|322.1|323.75|321.75|22
1722909530000|2024-08-06 01:58:50|324.16|322.16|324.22|322.22|324.25|322.25|324.15|322.15|17
1722909540000|2024-08-06 01:59:00|324.24|322.24|324.56|322.56|324.56|322.56|324.18|322.18|22
1722909550000|2024-08-06 01:59:10|324.55|322.55|324.37|322.37|324.55|322.55|324.37|322.37|24
1722909560000|2024-08-06 01:59:20|324.36|322.36|323.84|321.84|324.36|322.36|323.83|321.83|20
1722909570000|2024-08-06 01:59:30|323.87|321.87|323.68|321.68|324.09|322.09|323.68|321.68|30
1722909580000|2024-08-06 01:59:40|323.67|321.67|323.51|321.51|323.74|321.74|323.51|321.51|29
1722909590000|2024-08-06 01:59:50|323.5|321.5|323.54|321.54|323.7|321.7|323.49|321.49|27
1722909600000|2024-08-06 02:00:00|323.56|321.56|323.5|321.5|323.64|321.64|323.16|321.16|31
1722909610000|2024-08-06 02:00:10|323.48|321.48|323.57|321.57|323.57|321.57|323.37|321.37|27
1722909620000|2024-08-06 02:00:20|323.53|321.53|323.32|321.32|323.56|321.56|323.28|321.28|33
1722909630000|2024-08-06 02:00:30|323.3|321.3|323.32|321.32|323.41|321.41|323.18|321.18|27
1722909640000|2024-08-06 02:00:40|323.33|321.33|323.85|321.85|323.85|321.85|323.33|321.33|29
1722909650000|2024-08-06 02:00:50|323.87|321.87|324.1|322.1|324.1|322.1|323.87|321.87|17
1722909660000|2024-08-06 02:01:00|324.08|322.08|323.95|321.95|324.1|322.1|323.7|321.7|32
1722909670000|2024-08-06 02:01:10|323.96|321.96|323.39|321.39|324.08|322.08|323.39|321.39|30
1722909680000|2024-08-06 02:01:20|323.38|321.38|323.4|321.4|323.47|321.47|323.3|321.3|27
1722909690000|2024-08-06 02:01:30|323.47|321.47|323.49|321.49|323.59|321.59|323.33|321.33|29
1722909700000|2024-08-06 02:01:40|323.52|321.52|323.82|321.82|323.83|321.83|323.51|321.51|27
1722909710000|2024-08-06 02:01:50|323.79|321.79|323.7|321.7|323.88|321.88|323.58|321.58|29
1722909720000|2024-08-06 02:02:00|323.66|321.66|323.4|321.4|323.74|321.74|323.37|321.37|27
1722909730000|2024-08-06 02:02:10|323.44|321.44|323.31|321.31|323.46|321.46|323.02|321.02|29
1722909740000|2024-08-06 02:02:20|323.38|321.38|323.67|321.67|323.69|321.69|323.31|321.31|23
1722909750000|2024-08-06 02:02:30|323.66|321.66|323.28|321.28|323.67|321.67|323.28|321.28|29
1722909760000|2024-08-06 02:02:40|323.29|321.29|323.15|321.15|323.5|321.5|323.14|321.14|28
1722909770000|2024-08-06 02:02:50|323.14|321.14|322.67|320.67|323.14|321.14|322.65|320.65|23
1722909780000|2024-08-06 02:03:00|322.71|320.71|322.68|320.68|322.87|320.87|322.66|320.66|30
1722909790000|2024-08-06 02:03:10|322.65|320.65|322.36|320.36|322.77|320.77|322.3|320.3|26
1722909800000|2024-08-06 02:03:20|322.3|320.3|322.37|320.37|322.43|320.43|322.05|320.05|26
1722909810000|2024-08-06 02:03:30|322.38|320.38|322.39|320.39|322.4|320.4|322.28|320.28|30
1722909820000|2024-08-06 02:03:40|322.4|320.4|322.71|320.71|322.76|320.76|322.4|320.4|30
1722909830000|2024-08-06 02:03:50|322.66|320.66|322.97|320.97|323.04|321.04|322.51|320.51|31
1722909840000|2024-08-06 02:04:00|322.94|320.94|322.98|320.98|323.16|321.16|322.74|320.74|35
1722909850000|2024-08-06 02:04:10|322.96|320.96|323.14|321.14|323.14|321.14|322.95|320.95|23
1722909860000|2024-08-06 02:04:20|323.13|321.13|323.43|321.43|323.46|321.46|322.96|320.96|22
1722909870000|2024-08-06 02:04:30|323.44|321.44|323.52|321.52|323.54|321.54|323.43|321.43|30
1722909880000|2024-08-06 02:04:40|323.51|321.51|323.55|321.55|323.69|321.69|323.5|321.5|26
1722909890000|2024-08-06 02:04:50|323.52|321.52|323.63|321.63|323.72|321.72|323.44|321.44|31
1722909900000|2024-08-06 02:05:00|323.62|321.62|323.7|321.7|323.82|321.82|323.55|321.55|26
1722909910000|2024-08-06 02:05:10|323.75|321.75|322.85|320.85|323.75|321.75|322.83|320.83|30
1722909920000|2024-08-06 02:05:20|322.86|320.86|322.76|320.76|322.94|320.94|322.66|320.66|27
1722909930000|2024-08-06 02:05:30|322.75|320.75|323.11|321.11|323.11|321.11|322.75|320.75|23
1722909940000|2024-08-06 02:05:40|323.17|321.17|323.21|321.21|323.25|321.25|323.1|321.1|21
1722909950000|2024-08-06 02:05:50|323.22|321.22|323.22|321.22|323.24|321.24|322.89|320.89|29
1722909960000|2024-08-06 02:06:00|323.2|321.2|323.57|321.57|323.57|321.57|323.1|321.1|26
1722909970000|2024-08-06 02:06:10|323.49|321.49|323.33|321.33|323.51|321.51|323.1|321.1|30
1722909980000|2024-08-06 02:06:20|323.32|321.32|323.23|321.23|323.33|321.33|323.21|321.21|22
1722909990000|2024-08-06 02:06:30|323.25|321.25|323.26|321.26|323.26|321.26|323.16|321.16|19
1722910000000|2024-08-06 02:06:40|323.3|321.3|323.86|321.86|323.86|321.86|323.3|321.3|23
1722910010000|2024-08-06 02:06:50|323.85|321.85|323.84|321.84|323.88|321.88|323.82|321.82|15
1722910020000|2024-08-06 02:07:00|323.82|321.82|323.78|321.78|323.87|321.87|323.77|321.77|24
1722910030000|2024-08-06 02:07:10|323.79|321.79|323.14|321.14|323.81|321.81|323.14|321.14|28
1722910040000|2024-08-06 02:07:20|323.13|321.13|323.12|321.12|323.3|321.3|323.11|321.11|30
1722910050000|2024-08-06 02:07:30|323.17|321.17|323.14|321.14|323.25|321.25|323.11|321.11|27
1722910060000|2024-08-06 02:07:40|323.16|321.16|323.18|321.18|323.3|321.3|323.15|321.15|22
1722910070000|2024-08-06 02:07:50|323.19|321.19|323.15|321.15|323.19|321.19|323.08|321.08|23
1722910080000|2024-08-06 02:08:00|323.14|321.14|322.37|320.37|323.14|321.14|322.37|320.37|34
1722910090000|2024-08-06 02:08:10|322.3|320.3|322.37|320.37|322.48|320.48|322.21|320.21|30
1722910100000|2024-08-06 02:08:20|322.38|320.38|322.59|320.59|322.59|320.59|322.26|320.26|33
1722910110000|2024-08-06 02:08:30|322.61|320.61|322.59|320.59|322.63|320.63|322.43|320.43|31
1722910120000|2024-08-06 02:08:40|322.61|320.61|322.25|320.25|322.71|320.71|322.25|320.25|36
1722910130000|2024-08-06 02:08:50|322.21|320.21|322.03|320.03|322.21|320.21|321.88|319.88|30
1722910140000|2024-08-06 02:09:00|322|320|321.59|319.59|322|320|321.47|319.47|30
1722910150000|2024-08-06 02:09:10|321.67|319.67|321.74|319.74|321.78|319.78|321.64|319.64|26
1722910160000|2024-08-06 02:09:20|321.72|319.72|321.37|319.37|321.73|319.73|321.36|319.36|31
1722910170000|2024-08-06 02:09:30|321.36|319.36|321.56|319.56|321.59|319.59|321.35|319.35|27
1722910180000|2024-08-06 02:09:40|321.58|319.58|321.82|319.82|321.82|319.82|321.58|319.58|29
1722910190000|2024-08-06 02:09:50|321.81|319.81|321.68|319.68|321.82|319.82|321.67|319.67|25
1722910200000|2024-08-06 02:10:00|321.7|319.7|321.85|319.85|321.91|319.91|321.62|319.62|31
1722910210000|2024-08-06 02:10:10|321.86|319.86|321.34|319.34|321.89|319.89|321.31|319.31|26
1722910220000|2024-08-06 02:10:20|321.33|319.33|321.41|319.41|321.56|319.56|321.31|319.31|33
1722910230000|2024-08-06 02:10:30|321.39|319.39|321.86|319.86|321.86|319.86|321.3|319.3|26
1722910240000|2024-08-06 02:10:40|321.88|319.88|321.79|319.79|321.98|319.98|321.79|319.79|29
1722910250000|2024-08-06 02:10:50|321.81|319.81|321.81|319.81|321.82|319.82|321.69|319.69|19
1722910260000|2024-08-06 02:11:00|321.84|319.84|321.7|319.7|321.92|319.92|321.64|319.64|27
1722910270000|2024-08-06 02:11:10|321.65|319.65|322.17|320.17|322.17|320.17|321.65|319.65|31
1722910280000|2024-08-06 02:11:20|322.14|320.14|322|320|322.31|320.31|322|320|21
1722910290000|2024-08-06 02:11:30|321.98|319.98|321.67|319.67|321.99|319.99|321.64|319.64|24
1722910300000|2024-08-06 02:11:40|321.63|319.63|321.39|319.39|321.64|319.64|321.3|319.3|28
1722910310000|2024-08-06 02:11:50|321.38|319.38|321.68|319.68|321.7|319.7|321.32|319.32|27
1722910320000|2024-08-06 02:12:00|321.66|319.66|321.97|319.97|321.97|319.97|321.66|319.66|22
1722910330000|2024-08-06 02:12:10|321.96|319.96|321.86|319.86|322.03|320.03|321.85|319.85|23
1722910340000|2024-08-06 02:12:20|321.83|319.83|321.67|319.67|321.83|319.83|321.64|319.64|17
1722910350000|2024-08-06 02:12:30|321.7|319.7|321.71|319.71|321.75|319.75|321.46|319.46|27
1722910360000|2024-08-06 02:12:40|321.72|319.72|321.42|319.42|321.76|319.76|321.41|319.41|32
1722910370000|2024-08-06 02:12:50|321.46|319.46|321.39|319.39|321.46|319.46|321.15|319.15|19
1722910380000|2024-08-06 02:13:00|321.38|319.38|321.78|319.78|321.83|319.83|321.32|319.32|28
1722910390000|2024-08-06 02:13:10|321.82|319.82|321.84|319.84|321.92|319.92|321.77|319.77|19
1722910400000|2024-08-06 02:13:20|321.86|319.86|322.25|320.25|322.25|320.25|321.86|319.86|26
1722910410000|2024-08-06 02:13:30|322.28|320.28|322.18|320.18|322.29|320.29|322.16|320.16|21
1722910420000|2024-08-06 02:13:40|322.13|320.13|321.96|319.96|322.13|320.13|321.95|319.95|21
1722910430000|2024-08-06 02:13:50|321.95|319.95|321.91|319.91|321.96|319.96|321.86|319.86|21
1722910440000|2024-08-06 02:14:00|321.9|319.9|321.86|319.86|322.04|320.04|321.85|319.85|24
1722910450000|2024-08-06 02:14:10|321.84|319.84|321.7|319.7|322.02|320.02|321.61|319.61|29
1722910460000|2024-08-06 02:14:20|321.69|319.69|321.65|319.65|321.8|319.8|321.63|319.63|15
1722910470000|2024-08-06 02:14:30|321.63|319.63|321.72|319.72|321.86|319.86|321.62|319.62|20
1722910480000|2024-08-06 02:14:40|321.59|319.59|321.6|319.6|321.63|319.63|321.54|319.54|26
1722910490000|2024-08-06 02:14:50|321.61|319.61|321.72|319.72|321.75|319.75|321.59|319.59|27
1722910500000|2024-08-06 02:15:00|321.66|319.66|321.3|319.3|321.66|319.66|321.15|319.15|24
1722910510000|2024-08-06 02:15:10|321.31|319.31|321.56|319.56|321.82|319.82|321.31|319.31|31
1722910520000|2024-08-06 02:15:20|321.53|319.53|321.44|319.44|321.62|319.62|321.44|319.44|22
1722910530000|2024-08-06 02:15:30|321.4|319.4|321.42|319.42|321.48|319.48|321.32|319.32|22
1722910540000|2024-08-06 02:15:40|321.41|319.41|321.19|319.19|321.41|319.41|321.19|319.19|11
1722910550000|2024-08-06 02:15:50|320.93|318.93|320.71|318.71|320.97|318.97|320.7|318.7|21
1722910560000|2024-08-06 02:16:00|320.79|318.79|320.84|318.84|320.93|318.93|320.7|318.7|28
1722910570000|2024-08-06 02:16:10|320.86|318.86|321.08|319.08|321.13|319.13|320.86|318.86|30
1722910580000|2024-08-06 02:16:20|321.11|319.11|321.2|319.2|321.34|319.34|321.11|319.11|26
1722910590000|2024-08-06 02:16:30|321.17|319.17|321.39|319.39|321.39|319.39|321.16|319.16|30
1722910600000|2024-08-06 02:16:40|321.43|319.43|321.8|319.8|321.84|319.84|321.4|319.4|26
1722910610000|2024-08-06 02:16:50|321.81|319.81|321.88|319.88|321.97|319.97|321.75|319.75|25
1722910620000|2024-08-06 02:17:00|321.9|319.9|322.4|320.4|322.44|320.44|321.9|319.9|34
1722910630000|2024-08-06 02:17:10|322.42|320.42|322.29|320.29|322.42|320.42|322.15|320.15|29
1722910640000|2024-08-06 02:17:20|322.28|320.28|322.1|320.1|322.35|320.35|322.09|320.09|30
1722910650000|2024-08-06 02:17:30|322.09|320.09|321.89|319.89|322.1|320.1|321.86|319.86|32
1722910660000|2024-08-06 02:17:40|321.88|319.88|322.17|320.17|322.23|320.23|321.88|319.88|27
1722910670000|2024-08-06 02:17:50|322.14|320.14|322.26|320.26|322.35|320.35|322.14|320.14|20
1722910680000|2024-08-06 02:18:00|322.27|320.27|321.95|319.95|322.41|320.41|321.83|319.83|30
1722910690000|2024-08-06 02:18:10|321.99|319.99|321.91|319.91|322.09|320.09|321.9|319.9|26
1722910700000|2024-08-06 02:18:20|321.9|319.9|322.36|320.36|322.41|320.41|321.9|319.9|25
1722910710000|2024-08-06 02:18:30|322.32|320.32|322.73|320.73|322.77|320.77|322.32|320.32|27
1722910720000|2024-08-06 02:18:40|322.78|320.78|322.87|320.87|322.91|320.91|322.78|320.78|21
1722910730000|2024-08-06 02:18:50|322.86|320.86|322.68|320.68|322.86|320.86|322.56|320.56|28
1722910740000|2024-08-06 02:19:00|322.72|320.72|322.51|320.51|322.76|320.76|322.27|320.27|32
1722910750000|2024-08-06 02:19:10|322.5|320.5|322.42|320.42|322.5|320.5|322.34|320.34|28
1722910760000|2024-08-06 02:19:20|322.43|320.43|322.34|320.34|322.49|320.49|322.29|320.29|24
1722910770000|2024-08-06 02:19:30|322.35|320.35|322.34|320.34|322.51|320.51|322.29|320.29|23
1722910780000|2024-08-06 02:19:40|322.33|320.33|322.16|320.16|322.34|320.34|322.16|320.16|19
1722910790000|2024-08-06 02:19:50|322.15|320.15|322.37|320.37|322.43|320.43|322.13|320.13|19
1722910800000|2024-08-06 02:20:00|322.36|320.36|322.35|320.35|322.36|320.36|322.25|320.25|12
1722910810000|2024-08-06 02:20:10|322.36|320.36|322.21|320.21|322.38|320.38|322.02|320.02|30
1722910820000|2024-08-06 02:20:20|322.2|320.2|321.8|319.8|322.2|320.2|321.8|319.8|23
1722910830000|2024-08-06 02:20:30|321.74|319.74|321.41|319.41|321.77|319.77|321.23|319.23|26
1722910840000|2024-08-06 02:20:40|321.39|319.39|321.6|319.6|321.61|319.61|321.33|319.33|28
1722910850000|2024-08-06 02:20:50|321.59|319.59|321.85|319.85|321.95|319.95|321.57|319.57|26
1722910860000|2024-08-06 02:21:00|321.88|319.88|321.66|319.66|321.89|319.89|321.66|319.66|23
1722910870000|2024-08-06 02:21:10|321.42|319.42|321.61|319.61|321.66|319.66|321.35|319.35|25
1722910880000|2024-08-06 02:21:20|321.62|319.62|321.53|319.53|321.72|319.72|321.49|319.49|25
1722910890000|2024-08-06 02:21:30|321.48|319.48|322.04|320.04|322.09|320.09|321.48|319.48|26
1722910900000|2024-08-06 02:21:40|322.02|320.02|322.1|320.1|322.13|320.13|321.99|319.99|30
1722910910000|2024-08-06 02:21:50|322.09|320.09|322.15|320.15|322.15|320.15|321.98|319.98|30
1722910920000|2024-08-06 02:22:00|322.13|320.13|322.54|320.54|322.54|320.54|322.05|320.05|28
1722910930000|2024-08-06 02:22:10|322.44|320.44|322.69|320.69|322.71|320.71|322.3|320.3|26
1722910940000|2024-08-06 02:22:20|322.59|320.59|322.61|320.61|322.75|320.75|322.42|320.42|28
1722910950000|2024-08-06 02:22:30|322.62|320.62|322.71|320.71|322.74|320.74|322.62|320.62|24
1722910960000|2024-08-06 02:22:40|322.69|320.69|322.55|320.55|322.78|320.78|322.55|320.55|27
1722910970000|2024-08-06 02:22:50|322.56|320.56|322.67|320.67|322.75|320.75|322.56|320.56|21
1722910980000|2024-08-06 02:23:00|322.66|320.66|322.46|320.46|322.66|320.66|322.46|320.46|17
1722910990000|2024-08-06 02:23:10|322.42|320.42|322.07|320.07|322.45|320.45|322.06|320.06|25
1722911000000|2024-08-06 02:23:20|321.99|319.99|321.9|319.9|322.07|320.07|321.88|319.88|24
1722911010000|2024-08-06 02:23:30|321.91|319.91|321.92|319.92|321.99|319.99|321.88|319.88|17
1722911020000|2024-08-06 02:23:40|321.93|319.93|321.87|319.87|321.94|319.94|321.85|319.85|20
1722911030000|2024-08-06 02:23:50|321.83|319.83|321.77|319.77|321.91|319.91|321.69|319.69|27
1722911040000|2024-08-06 02:24:00|321.79|319.79|321.99|319.99|322.21|320.21|321.79|319.79|26
1722911050000|2024-08-06 02:24:10|322.11|320.11|322.15|320.15|322.23|320.23|322.06|320.06|26
1722911060000|2024-08-06 02:24:20|322.22|320.22|322.23|320.23|322.23|320.23|322.08|320.08|17
1722911070000|2024-08-06 02:24:30|322.19|320.19|321.75|319.75|322.32|320.32|321.75|319.75|28
1722911080000|2024-08-06 02:24:40|321.65|319.65|321.5|319.5|321.8|319.8|321.5|319.5|20
1722911090000|2024-08-06 02:24:50|321.45|319.45|321.36|319.36|321.49|319.49|321.35|319.35|22
1722911100000|2024-08-06 02:25:00|321.38|319.38|321.33|319.33|321.48|319.48|321.13|319.13|30
1722911110000|2024-08-06 02:25:10|321.32|319.32|321.17|319.17|321.35|319.35|321.11|319.11|23
1722911120000|2024-08-06 02:25:20|321.12|319.12|321.09|319.09|321.19|319.19|321.05|319.05|25
1722911130000|2024-08-06 02:25:30|321.08|319.08|321.18|319.18|321.18|319.18|321.03|319.03|25
1722911140000|2024-08-06 02:25:40|321.17|319.17|321.16|319.16|321.23|319.23|321.06|319.06|17
1722911150000|2024-08-06 02:25:50|321.17|319.17|321.22|319.22|321.27|319.27|321.16|319.16|21
1722911160000|2024-08-06 02:26:00|321.25|319.25|321.07|319.07|321.25|319.25|321.03|319.03|22
1722911170000|2024-08-06 02:26:10|321.04|319.04|321.11|319.11|321.18|319.18|320.99|318.99|23
1722911180000|2024-08-06 02:26:20|321.09|319.09|320.83|318.83|321.09|319.09|320.83|318.83|22
1722911190000|2024-08-06 02:26:30|320.89|318.89|320.91|318.91|320.92|318.92|320.88|318.88|8
1722911200000|2024-08-06 02:26:40|320.92|318.92|320.88|318.88|321|319|320.86|318.86|22
1722911210000|2024-08-06 02:26:50|320.87|318.87|320.53|318.53|320.87|318.87|320.38|318.38|23
1722911220000|2024-08-06 02:27:00|320.55|318.55|320.73|318.73|320.73|318.73|320.55|318.55|14
1722911230000|2024-08-06 02:27:10|320.74|318.74|320.71|318.71|320.75|318.75|320.66|318.66|21
1722911240000|2024-08-06 02:27:20|320.7|318.7|320.35|318.35|320.7|318.7|320.33|318.33|17
1722911250000|2024-08-06 02:27:30|320.36|318.36|320.58|318.58|320.58|318.58|320.35|318.35|17
1722911260000|2024-08-06 02:27:40|320.59|318.59|320.55|318.55|320.69|318.69|320.52|318.52|22
1722911270000|2024-08-06 02:27:50|320.59|318.59|320.83|318.83|320.88|318.88|320.57|318.57|20
1722911280000|2024-08-06 02:28:00|320.88|318.88|320.87|318.87|320.94|318.94|320.82|318.82|23
1722911290000|2024-08-06 02:28:10|320.93|318.93|321.01|319.01|321.04|319.04|320.88|318.88|16
1722911300000|2024-08-06 02:28:20|321|319|320.89|318.89|321|319|320.78|318.78|22
1722911310000|2024-08-06 02:28:30|320.9|318.9|321|319|321.01|319.01|320.86|318.86|19
1722911320000|2024-08-06 02:28:40|320.99|318.99|321.04|319.04|321.07|319.07|320.97|318.97|21
1722911330000|2024-08-06 02:28:50|321.08|319.08|321.37|319.37|321.46|319.46|321.08|319.08|22
1722911340000|2024-08-06 02:29:00|321.36|319.36|321.56|319.56|321.56|319.56|321.27|319.27|20
1722911350000|2024-08-06 02:29:10|321.51|319.51|321.51|319.51|321.51|319.51|321.41|319.41|15
1722911360000|2024-08-06 02:29:20|321.5|319.5|321.46|319.46|321.5|319.5|321.34|319.34|21
1722911370000|2024-08-06 02:29:30|321.44|319.44|321.51|319.51|321.51|319.51|321.43|319.43|17
1722911380000|2024-08-06 02:29:40|321.52|319.52|321.48|319.48|321.52|319.52|321.47|319.47|5
1722911390000|2024-08-06 02:29:50|321.45|319.45|321.34|319.34|321.45|319.45|321.31|319.31|20
1722911400000|2024-08-06 02:30:00|321.35|319.35|321.03|319.03|321.38|319.38|321.03|319.03|29
1722911410000|2024-08-06 02:30:10|321.04|319.04|321.1|319.1|321.19|319.19|320.91|318.91|24
1722911420000|2024-08-06 02:30:20|321.09|319.09|321.26|319.26|321.26|319.26|321.03|319.03|22
1722911430000|2024-08-06 02:30:30|321.33|319.33|321.43|319.43|321.44|319.44|321.23|319.23|27
1722911440000|2024-08-06 02:30:40|321.46|319.46|321.97|319.97|322|320|321.46|319.46|23
1722911450000|2024-08-06 02:30:50|321.96|319.96|322.3|320.3|322.34|320.34|321.89|319.89|28
1722911460000|2024-08-06 02:31:00|322.35|320.35|321.89|319.89|322.35|320.35|321.77|319.77|30
1722911470000|2024-08-06 02:31:10|321.85|319.85|321.7|319.7|321.85|319.85|321.6|319.6|16
1722911480000|2024-08-06 02:31:20|321.74|319.74|321.98|319.98|322.02|320.02|321.74|319.74|26
1722911490000|2024-08-06 02:31:30|322.01|320.01|322.35|320.35|322.35|320.35|322.01|320.01|22
1722911500000|2024-08-06 02:31:40|322.36|320.36|322.47|320.47|322.47|320.47|322.32|320.32|19
1722911510000|2024-08-06 02:31:50|322.45|320.45|322.38|320.38|322.47|320.47|322.29|320.29|21
1722911520000|2024-08-06 02:32:00|322.36|320.36|322.44|320.44|322.53|320.53|322.35|320.35|29
1722911530000|2024-08-06 02:32:10|322.38|320.38|322.02|320.02|322.38|320.38|322.02|320.02|19
1722911540000|2024-08-06 02:32:20|322|320|322.25|320.25|322.26|320.26|321.96|319.96|28
1722911550000|2024-08-06 02:32:30|322.27|320.27|322.28|320.28|322.45|320.45|322.27|320.27|26
1722911560000|2024-08-06 02:32:40|322.27|320.27|322.4|320.4|322.4|320.4|322.13|320.13|20
1722911570000|2024-08-06 02:32:50|322.45|320.45|322.33|320.33|322.45|320.45|322.3|320.3|21
1722911580000|2024-08-06 02:33:00|322.31|320.31|322.09|320.09|322.31|320.31|322.09|320.09|24
1722911590000|2024-08-06 02:33:10|322.11|320.11|322.08|320.08|322.11|320.11|322.03|320.03|21
1722911600000|2024-08-06 02:33:20|322.09|320.09|322.33|320.33|322.33|320.33|322.09|320.09|21
1722911610000|2024-08-06 02:33:30|322.32|320.32|322.3|320.3|322.39|320.39|322.3|320.3|17
1722911620000|2024-08-06 02:33:40|322.27|320.27|322.1|320.1|322.27|320.27|322|320|20
1722911630000|2024-08-06 02:33:50|322.11|320.11|322.04|320.04|322.18|320.18|321.93|319.93|21
1722911640000|2024-08-06 02:34:00|322|320|322.1|320.1|322.13|320.13|321.93|319.93|21
1722911650000|2024-08-06 02:34:10|322.09|320.09|321.84|319.84|322.12|320.12|321.8|319.8|16
1722911660000|2024-08-06 02:34:20|321.85|319.85|322.02|320.02|322.1|320.1|321.85|319.85|19
1722911670000|2024-08-06 02:34:30|322.01|320.01|321.76|319.76|322.03|320.03|321.74|319.74|25
1722911680000|2024-08-06 02:34:40|321.73|319.73|321.86|319.86|321.9|319.9|321.73|319.73|17
1722911690000|2024-08-06 02:34:50|321.85|319.85|321.96|319.96|321.98|319.98|321.84|319.84|22
1722911700000|2024-08-06 02:35:00|321.95|319.95|321.81|319.81|321.95|319.95|321.65|319.65|22
1722911710000|2024-08-06 02:35:10|321.85|319.85|322.16|320.16|322.16|320.16|321.84|319.84|21
1722911720000|2024-08-06 02:35:20|322.18|320.18|322.23|320.23|322.23|320.23|322.15|320.15|14
1722911730000|2024-08-06 02:35:30|322.24|320.24|322.27|320.27|322.27|320.27|322.22|320.22|9
1722911740000|2024-08-06 02:35:40|322.28|320.28|322.48|320.48|322.49|320.49|322.22|320.22|13
1722911750000|2024-08-06 02:35:50|322.45|320.45|322.47|320.47|322.47|320.47|322.42|320.42|13
1722911760000|2024-08-06 02:36:00|322.48|320.48|322.28|320.28|322.58|320.58|322.23|320.23|25
1722911770000|2024-08-06 02:36:10|322.27|320.27|322.3|320.3|322.37|320.37|322.18|320.18|25
1722911780000|2024-08-06 02:36:20|322.28|320.28|322.62|320.62|322.62|320.62|322.26|320.26|16
1722911790000|2024-08-06 02:36:30|322.63|320.63|322.87|320.87|322.87|320.87|322.63|320.63|13
1722911800000|2024-08-06 02:36:40|322.86|320.86|322.87|320.87|322.87|320.87|322.82|320.82|12
1722911810000|2024-08-06 02:36:50|322.88|320.88|323.06|321.06|323.08|321.08|322.88|320.88|14
1722911820000|2024-08-06 02:37:00|323.07|321.07|323.19|321.19|323.23|321.23|323.03|321.03|23
1722911830000|2024-08-06 02:37:10|323.21|321.21|323.33|321.33|323.34|321.34|323.15|321.15|13
1722911840000|2024-08-06 02:37:20|323.24|321.24|323.42|321.42|323.46|321.46|323.24|321.24|26
1722911850000|2024-08-06 02:37:30|323.41|321.41|323.58|321.58|323.58|321.58|323.39|321.39|23
1722911860000|2024-08-06 02:37:40|323.57|321.57|323.59|321.59|323.59|321.59|323.55|321.55|12
1722911870000|2024-08-06 02:37:50|323.58|321.58|323.6|321.6|323.6|321.6|323.57|321.57|5
1722911880000|2024-08-06 02:38:00|323.61|321.61|323.52|321.52|323.62|321.62|323.52|321.52|11
1722911890000|2024-08-06 02:38:10|323.51|321.51|323.31|321.31|323.51|321.51|323.31|321.31|13
1722911900000|2024-08-06 02:38:20|323.3|321.3|323.24|321.24|323.31|321.31|323.17|321.17|17
1722911910000|2024-08-06 02:38:30|323.26|321.26|323.18|321.18|323.4|321.4|323.18|321.18|23
1722911920000|2024-08-06 02:38:40|323.11|321.11|323.45|321.45|323.47|321.47|323.11|321.11|15
1722911930000|2024-08-06 02:38:50|323.46|321.46|323.42|321.42|323.54|321.54|323.42|321.42|11
1722911940000|2024-08-06 02:39:00|323.1|321.1|323.26|321.26|323.27|321.27|323.1|321.1|10
1722911950000|2024-08-06 02:39:10|323.32|321.32|323.53|321.53|323.57|321.57|323.32|321.32|18
1722911960000|2024-08-06 02:39:20|323.52|321.52|323.56|321.56|323.58|321.58|323.4|321.4|17
1722911970000|2024-08-06 02:39:30|323.57|321.57|323.58|321.58|323.77|321.77|323.57|321.57|15
1722911980000|2024-08-06 02:39:40|323.57|321.57|323.64|321.64|323.7|321.7|323.49|321.49|20
1722911990000|2024-08-06 02:39:50|323.62|321.62|323.49|321.49|323.62|321.62|323.49|321.49|12
1722912000000|2024-08-06 02:40:00|323.5|321.5|323.41|321.41|323.57|321.57|323.41|321.41|24
1722912010000|2024-08-06 02:40:10|323.4|321.4|322.99|320.99|323.4|321.4|322.79|320.79|27
1722912020000|2024-08-06 02:40:20|323.03|321.03|322.85|320.85|323.06|321.06|322.82|320.82|16
1722912030000|2024-08-06 02:40:30|322.89|320.89|322.92|320.92|322.95|320.95|322.71|320.71|23
1722912040000|2024-08-06 02:40:40|322.93|320.93|323.04|321.04|323.04|321.04|322.93|320.93|14
1722912050000|2024-08-06 02:40:50|323.05|321.05|323.25|321.25|323.25|321.25|323|321|22
1722912060000|2024-08-06 02:41:00|323.26|321.26|323.26|321.26|323.28|321.28|323.14|321.14|19
1722912070000|2024-08-06 02:41:10|323.24|321.24|323.48|321.48|323.54|321.54|323.24|321.24|19
1722912080000|2024-08-06 02:41:20|323.47|321.47|323.24|321.24|323.48|321.48|323.19|321.19|19
1722912090000|2024-08-06 02:41:30|323.23|321.23|323.42|321.42|323.42|321.42|323.17|321.17|16
1722912100000|2024-08-06 02:41:40|323.4|321.4|323.26|321.26|323.41|321.41|323.23|321.23|21
1722912110000|2024-08-06 02:41:50|323.22|321.22|323.21|321.21|323.24|321.24|323.18|321.18|16
1722912120000|2024-08-06 02:42:00|323.26|321.26|323.36|321.36|323.4|321.4|323.26|321.26|20
1722912130000|2024-08-06 02:42:10|323.37|321.37|323.48|321.48|323.54|321.54|323.37|321.37|21
1722912140000|2024-08-06 02:42:20|323.47|321.47|323.52|321.52|323.54|321.54|323.43|321.43|13
1722912150000|2024-08-06 02:42:30|323.51|321.51|322.93|320.93|323.51|321.51|322.91|320.91|24
1722912160000|2024-08-06 02:42:40|322.92|320.92|322.8|320.8|322.93|320.93|322.8|320.8|20
1722912170000|2024-08-06 02:42:50|322.79|320.79|322.67|320.67|322.79|320.79|322.66|320.66|17
1722912180000|2024-08-06 02:43:00|322.7|320.7|322.44|320.44|322.7|320.7|322.42|320.42|22
1722912190000|2024-08-06 02:43:10|322.42|320.42|321.91|319.91|322.45|320.45|321.91|319.91|11
1722912200000|2024-08-06 02:43:20|321.9|319.9|321.91|319.91|322.11|320.11|321.88|319.88|20
1722912210000|2024-08-06 02:43:30|321.9|319.9|321.76|319.76|321.93|319.93|321.75|319.75|13
1722912220000|2024-08-06 02:43:40|321.74|319.74|321.5|319.5|321.83|319.83|321.49|319.49|25
1722912230000|2024-08-06 02:43:50|321.53|319.53|321.49|319.49|321.64|319.64|321.49|319.49|17
1722912240000|2024-08-06 02:44:00|321.46|319.46|321.17|319.17|321.63|319.63|321.17|319.17|28
1722912250000|2024-08-06 02:44:10|321.14|319.14|321.15|319.15|321.24|319.24|321.11|319.11|22
1722912260000|2024-08-06 02:44:20|321.18|319.18|321.07|319.07|321.18|319.18|320.98|318.98|26
1722912270000|2024-08-06 02:44:30|321.01|319.01|320.92|318.92|321.01|319.01|320.81|318.81|21
1722912280000|2024-08-06 02:44:40|320.9|318.9|320.86|318.86|320.91|318.91|320.78|318.78|24
1722912290000|2024-08-06 02:44:50|320.89|318.89|321.02|319.02|321.1|319.1|320.89|318.89|21
1722912300000|2024-08-06 02:45:00|321.01|319.01|320.82|318.82|321.09|319.09|320.81|318.81|33
1722912310000|2024-08-06 02:45:10|320.77|318.77|321.14|319.14|321.16|319.16|320.77|318.77|30
1722912320000|2024-08-06 02:45:20|321.15|319.15|321.39|319.39|321.44|319.44|321.15|319.15|27
1722912330000|2024-08-06 02:45:30|321.41|319.41|321.38|319.38|321.43|319.43|321.18|319.18|25
1722912340000|2024-08-06 02:45:40|321.45|319.45|321.54|319.54|321.56|319.56|321.38|319.38|11
1722912350000|2024-08-06 02:45:50|321.55|319.55|321.56|319.56|321.69|319.69|321.54|319.54|23
1722912360000|2024-08-06 02:46:00|321.54|319.54|321.13|319.13|321.68|319.68|321.03|319.03|23
1722912370000|2024-08-06 02:46:10|321.2|319.2|321.08|319.08|321.37|319.37|321.08|319.08|27
1722912380000|2024-08-06 02:46:20|321.13|319.13|321.23|319.23|321.26|319.26|321.08|319.08|27
1722912390000|2024-08-06 02:46:30|321.22|319.22|321.68|319.68|321.72|319.72|321.12|319.12|31
1722912400000|2024-08-06 02:46:40|321.67|319.67|321.79|319.79|321.84|319.84|321.67|319.67|26
1722912410000|2024-08-06 02:46:50|321.77|319.77|321.61|319.61|321.83|319.83|321.55|319.55|31
1722912420000|2024-08-06 02:47:00|321.6|319.6|321.43|319.43|321.74|319.74|321.43|319.43|30
1722912430000|2024-08-06 02:47:10|321.47|319.47|321.81|319.81|321.81|319.81|321.45|319.45|29
1722912440000|2024-08-06 02:47:20|321.86|319.86|321.9|319.9|321.93|319.93|321.76|319.76|30
1722912450000|2024-08-06 02:47:30|321.93|319.93|322.05|320.05|322.05|320.05|321.93|319.93|19
1722912460000|2024-08-06 02:47:40|321.99|319.99|321.88|319.88|321.99|319.99|321.7|319.7|24
1722912470000|2024-08-06 02:47:50|321.87|319.87|322|320|322.05|320.05|321.87|319.87|18
1722912480000|2024-08-06 02:48:00|321.94|319.94|322.05|320.05|322.05|320.05|321.86|319.86|19
1722912490000|2024-08-06 02:48:10|322.04|320.04|322.08|320.08|322.08|320.08|322.04|320.04|5
1722912500000|2024-08-06 02:48:20|322.09|320.09|322.09|320.09|322.12|320.12|322.09|320.09|9
1722912510000|2024-08-06 02:48:30|322.1|320.1|322.11|320.11|322.13|320.13|322.1|320.1|7
1722912520000|2024-08-06 02:48:40|322.12|320.12|322.02|320.02|322.12|320.12|322.01|320.01|8
1722912530000|2024-08-06 02:48:50|322.03|320.03|322.05|320.05|322.05|320.05|321.97|319.97|13
1722912540000|2024-08-06 02:49:00|322.04|320.04|322.22|320.22|322.41|320.41|322.04|320.04|22
1722912550000|2024-08-06 02:49:10|322.2|320.2|322.16|320.16|322.32|320.32|322.14|320.14|22
1722912560000|2024-08-06 02:49:20|322.17|320.17|322.19|320.19|322.22|320.22|322.16|320.16|17
1722912570000|2024-08-06 02:49:30|322.18|320.18|322.5|320.5|322.6|320.6|322.18|320.18|29
1722912580000|2024-08-06 02:49:40|322.51|320.51|322.36|320.36|322.51|320.51|322.3|320.3|21
1722912590000|2024-08-06 02:49:50|322.34|320.34|321.94|319.94|322.34|320.34|321.94|319.94|25
1722912600000|2024-08-06 02:50:00|321.93|319.93|321.54|319.54|321.96|319.96|321.54|319.54|25
1722912610000|2024-08-06 02:50:10|321.53|319.53|321.63|319.63|321.65|319.65|321.46|319.46|28
1722912620000|2024-08-06 02:50:20|321.61|319.61|321.84|319.84|321.91|319.91|321.61|319.61|24
1722912630000|2024-08-06 02:50:30|321.85|319.85|321.9|319.9|321.94|319.94|321.85|319.85|11
1722912640000|2024-08-06 02:50:40|321.89|319.89|321.88|319.88|321.89|319.89|321.79|319.79|20
1722912650000|2024-08-06 02:50:50|321.9|319.9|322.09|320.09|322.09|320.09|321.9|319.9|18
1722912660000|2024-08-06 02:51:00|322.1|320.1|322.08|320.08|322.14|320.14|322.02|320.02|16
1722912670000|2024-08-06 02:51:10|322.07|320.07|322.01|320.01|322.11|320.11|321.96|319.96|18
1722912680000|2024-08-06 02:51:20|322.02|320.02|321.98|319.98|322.1|320.1|321.97|319.97|16
1722912690000|2024-08-06 02:51:30|321.96|319.96|321.68|319.68|322.06|320.06|321.68|319.68|25
1722912700000|2024-08-06 02:51:40|321.67|319.67|321.66|319.66|321.69|319.69|321.62|319.62|13
1722912710000|2024-08-06 02:51:50|321.67|319.67|321.64|319.64|321.7|319.7|321.61|319.61|25
1722912720000|2024-08-06 02:52:00|321.63|319.63|321.93|319.93|321.95|319.95|321.59|319.59|30
1722912730000|2024-08-06 02:52:10|321.95|319.95|322.03|320.03|322.03|320.03|321.87|319.87|22
1722912740000|2024-08-06 02:52:20|322.02|320.02|321.85|319.85|322.03|320.03|321.84|319.84|28
1722912750000|2024-08-06 02:52:30|321.84|319.84|321.84|319.84|321.93|319.93|321.83|319.83|16
1722912760000|2024-08-06 02:52:40|321.85|319.85|321.91|319.91|321.91|319.91|321.84|319.84|9
1722912770000|2024-08-06 02:52:50|321.89|319.89|321.75|319.75|321.91|319.91|321.74|319.74|21
1722912780000|2024-08-06 02:53:00|321.8|319.8|321.9|319.9|321.94|319.94|321.78|319.78|15
1722912790000|2024-08-06 02:53:10|321.91|319.91|321.95|319.95|322.01|320.01|321.87|319.87|18
1722912800000|2024-08-06 02:53:20|321.91|319.91|322.03|320.03|322.06|320.06|321.89|319.89|20
1722912810000|2024-08-06 02:53:30|322.04|320.04|321.87|319.87|322.04|320.04|321.87|319.87|17
1722912820000|2024-08-06 02:53:40|321.83|319.83|321.9|319.9|321.92|319.92|321.83|319.83|14
1722912830000|2024-08-06 02:53:50|321.89|319.89|321.79|319.79|321.9|319.9|321.79|319.79|14
1722912840000|2024-08-06 02:54:00|321.83|319.83|322.01|320.01|322.06|320.06|321.82|319.82|12
1722912850000|2024-08-06 02:54:10|322|320|321.86|319.86|322|320|321.85|319.85|24
1722912860000|2024-08-06 02:54:20|321.83|319.83|321.7|319.7|321.83|319.83|321.7|319.7|9
1722912870000|2024-08-06 02:54:30|321.68|319.68|321.63|319.63|321.7|319.7|321.62|319.62|19
1722912880000|2024-08-06 02:54:40|321.66|319.66|321.71|319.71|321.71|319.71|321.61|319.61|17
1722912890000|2024-08-06 02:54:50|321.72|319.72|321.74|319.74|321.74|319.74|321.72|319.72|7
1722912900000|2024-08-06 02:55:00|321.73|319.73|321.74|319.74|321.74|319.74|321.71|319.71|8
1722912920000|2024-08-06 02:55:20|321.91|319.91|321.99|319.99|321.99|319.99|321.91|319.91|9
1722912930000|2024-08-06 02:55:30|322.01|320.01|322.03|320.03|322.07|320.07|321.94|319.94|27
1722912940000|2024-08-06 02:55:40|322.02|320.02|321.96|319.96|322.05|320.05|321.9|319.9|15
1722912950000|2024-08-06 02:55:50|322.01|320.01|321.84|319.84|322.02|320.02|321.81|319.81|17
1722912960000|2024-08-06 02:56:00|321.86|319.86|322.01|320.01|322.01|320.01|321.84|319.84|13
1722912970000|2024-08-06 02:56:10|322.02|320.02|322.05|320.05|322.06|320.06|321.99|319.99|11
1722912980000|2024-08-06 02:56:20|322.04|320.04|322.03|320.03|322.04|320.04|321.93|319.93|21
1722912990000|2024-08-06 02:56:30|322.04|320.04|322.06|320.06|322.08|320.08|322.04|320.04|6
1722913000000|2024-08-06 02:56:40|322.05|320.05|322.11|320.11|322.11|320.11|322.05|320.05|7
1722913010000|2024-08-06 02:56:50|322.12|320.12|322.13|320.13|322.13|320.13|322.12|320.12|2
1722913020000|2024-08-06 02:57:00|322.14|320.14|322.07|320.07|322.14|320.14|322.05|320.05|5
1722913030000|2024-08-06 02:57:10|322.08|320.08|322.2|320.2|322.2|320.2|322.05|320.05|14
1722913040000|2024-08-06 02:57:20|322.21|320.21|322.25|320.25|322.25|320.25|322.21|320.21|8
1722913050000|2024-08-06 02:57:30|322.26|320.26|322.27|320.27|322.31|320.31|322.23|320.23|14
1722913060000|2024-08-06 02:57:40|322.28|320.28|322.19|320.19|322.28|320.28|322.18|320.18|12
1722913070000|2024-08-06 02:57:50|322.16|320.16|322.23|320.23|322.23|320.23|322.16|320.16|8
1722913080000|2024-08-06 02:58:00|322.24|320.24|322.24|320.24|322.33|320.33|322.24|320.24|14
1722913090000|2024-08-06 02:58:10|322.2|320.2|322.24|320.24|322.25|320.25|322.2|320.2|6
1722913100000|2024-08-06 02:58:20|322.26|320.26|322.28|320.28|322.32|320.32|322.26|320.26|6
1722913110000|2024-08-06 02:58:30|322.31|320.31|322.32|320.32|322.33|320.33|322.29|320.29|10
1722913120000|2024-08-06 02:58:40|322.3|320.3|322.36|320.36|322.36|320.36|322.3|320.3|8
1722913130000|2024-08-06 02:58:50|322.34|320.34|322.3|320.3|322.34|320.34|322.27|320.27|10
1722913140000|2024-08-06 02:59:00|322.32|320.32|322.29|320.29|322.32|320.32|322.28|320.28|4
1722913150000|2024-08-06 02:59:10|322.3|320.3|322.27|320.27|322.3|320.3|322.23|320.23|7
1722913160000|2024-08-06 02:59:20|322.28|320.28|322.14|320.14|322.28|320.28|322.13|320.13|9
1722913170000|2024-08-06 02:59:30|322.15|320.15|322.18|320.18|322.18|320.18|322.13|320.13|11
1722913180000|2024-08-06 02:59:40|322.19|320.19|322.23|320.23|322.23|320.23|322.18|320.18|7
1722913190000|2024-08-06 02:59:50|322.24|320.24|322.22|320.22|322.24|320.24|322.19|320.19|5
1722913200000|2024-08-06 03:00:00|322.2|320.2|321.92|319.92|322.2|320.2|321.86|319.86|15
1722913210000|2024-08-06 03:00:10|321.97|319.97|322.15|320.15|322.15|320.15|321.97|319.97|20
1722913220000|2024-08-06 03:00:20|322.17|320.17|322.14|320.14|322.18|320.18|322.12|320.12|20
1722913230000|2024-08-06 03:00:30|322.15|320.15|322.22|320.22|322.25|320.25|322.14|320.14|22
1722913240000|2024-08-06 03:00:40|322.19|320.19|322.16|320.16|322.28|320.28|322.16|320.16|15
1722913250000|2024-08-06 03:00:50|322.17|320.17|322.18|320.18|322.18|320.18|322.13|320.13|8
1722913260000|2024-08-06 03:01:00|322.29|320.29|322.26|320.26|322.36|320.36|322.26|320.26|13
1722913270000|2024-08-06 03:01:10|322.25|320.25|321.7|319.7|322.25|320.25|321.7|319.7|17
1722913280000|2024-08-06 03:01:20|321.69|319.69|321.71|319.71|321.71|319.71|321.56|319.56|19
1722913290000|2024-08-06 03:01:30|321.7|319.7|321.74|319.74|321.76|319.76|321.63|319.63|19
1722913300000|2024-08-06 03:01:40|321.73|319.73|321.69|319.69|321.76|319.76|321.63|319.63|25
1722913310000|2024-08-06 03:01:50|321.67|319.67|321.74|319.74|321.74|319.74|321.63|319.63|19
1722913320000|2024-08-06 03:02:00|321.76|319.76|322.15|320.15|322.15|320.15|321.76|319.76|27
1722913330000|2024-08-06 03:02:10|322.16|320.16|322.54|320.54|322.54|320.54|322.16|320.16|28
1722913340000|2024-08-06 03:02:20|322.58|320.58|322.64|320.64|322.67|320.67|322.47|320.47|13
1722913350000|2024-08-06 03:02:30|322.65|320.65|322.58|320.58|322.66|320.66|322.58|320.58|12
1722913360000|2024-08-06 03:02:40|322.54|320.54|322.58|320.58|322.59|320.59|322.37|320.37|26
1722913370000|2024-08-06 03:02:50|322.6|320.6|322.22|320.22|322.6|320.6|322.22|320.22|22
1722913380000|2024-08-06 03:03:00|322.17|320.17|321.75|319.75|322.22|320.22|321.71|319.71|28
1722913390000|2024-08-06 03:03:10|321.73|319.73|321.37|319.37|321.73|319.73|321.36|319.36|27
1722913400000|2024-08-06 03:03:20|321.46|319.46|321.1|319.1|321.52|319.52|320.99|318.99|33
1722913410000|2024-08-06 03:03:30|321.08|319.08|320.96|318.96|321.19|319.19|320.8|318.8|31
1722913420000|2024-08-06 03:03:40|320.97|318.97|321.04|319.04|321.24|319.24|320.91|318.91|31
1722913430000|2024-08-06 03:03:50|321.05|319.05|321.51|319.51|321.51|319.51|321.05|319.05|28
1722913440000|2024-08-06 03:04:00|321.5|319.5|321.65|319.65|321.65|319.65|321.46|319.46|28
1722913450000|2024-08-06 03:04:10|321.64|319.64|321.9|319.9|321.92|319.92|321.57|319.57|24
1722913460000|2024-08-06 03:04:20|321.86|319.86|321.9|319.9|321.98|319.98|321.76|319.76|28
1722913470000|2024-08-06 03:04:30|321.89|319.89|321.55|319.55|321.89|319.89|321.39|319.39|27
1722913480000|2024-08-06 03:04:40|321.58|319.58|321.7|319.7|321.71|319.71|321.55|319.55|24
1722913490000|2024-08-06 03:04:50|321.71|319.71|321.69|319.69|321.74|319.74|321.62|319.62|24
1722913500000|2024-08-06 03:05:00|321.7|319.7|321.8|319.8|321.84|319.84|321.66|319.66|25
1722913510000|2024-08-06 03:05:10|321.81|319.81|321.61|319.61|321.87|319.87|321.56|319.56|26
1722913520000|2024-08-06 03:05:20|321.59|319.59|322.1|320.1|322.1|320.1|321.49|319.49|27
1722913530000|2024-08-06 03:05:30|322.08|320.08|322.29|320.29|322.3|320.3|321.98|319.98|32
1722913540000|2024-08-06 03:05:40|322.3|320.3|322.57|320.57|322.57|320.57|322.29|320.29|30
1722913550000|2024-08-06 03:05:50|322.6|320.6|322.59|320.59|322.63|320.63|322.47|320.47|16
1722913560000|2024-08-06 03:06:00|322.57|320.57|322.24|320.24|322.6|320.6|322.24|320.24|20
1722913570000|2024-08-06 03:06:10|322.23|320.23|322.05|320.05|322.23|320.23|322.04|320.04|29
1722913580000|2024-08-06 03:06:20|322.06|320.06|322.19|320.19|322.27|320.27|322.06|320.06|21
1722913590000|2024-08-06 03:06:30|322.18|320.18|321.94|319.94|322.19|320.19|321.94|319.94|16
1722913600000|2024-08-06 03:06:40|321.91|319.91|321.62|319.62|321.91|319.91|321.62|319.62|24
1722913610000|2024-08-06 03:06:50|321.63|319.63|322.02|320.02|322.02|320.02|321.62|319.62|23
1722913620000|2024-08-06 03:07:00|322.01|320.01|322.11|320.11|322.17|320.17|321.97|319.97|26
1722913630000|2024-08-06 03:07:10|322.09|320.09|322.17|320.17|322.46|320.46|321.98|319.98|30
1722913640000|2024-08-06 03:07:20|322.09|320.09|321.96|319.96|322.13|320.13|321.8|319.8|25
1722913650000|2024-08-06 03:07:30|322.03|320.03|322|320|322.03|320.03|321.73|319.73|25
1722913660000|2024-08-06 03:07:40|322.01|320.01|322.17|320.17|322.17|320.17|321.86|319.86|27
1722913670000|2024-08-06 03:07:50|322.15|320.15|322.04|320.04|322.27|320.27|322.04|320.04|23
1722913680000|2024-08-06 03:08:00|322.09|320.09|322.22|320.22|322.23|320.23|322.06|320.06|22
1722913690000|2024-08-06 03:08:10|322.23|320.23|322.4|320.4|322.45|320.45|322.18|320.18|22
1722913700000|2024-08-06 03:08:20|322.45|320.45|322.3|320.3|322.45|320.45|322.25|320.25|25
1722913710000|2024-08-06 03:08:30|322.29|320.29|322.12|320.12|322.34|320.34|322.12|320.12|21
1722913720000|2024-08-06 03:08:40|322.08|320.08|321.88|319.88|322.08|320.08|321.88|319.88|15
1722913730000|2024-08-06 03:08:50|321.85|319.85|321.82|319.82|321.87|319.87|321.78|319.78|16
1722913740000|2024-08-06 03:09:00|321.76|319.76|321.99|319.99|322.02|320.02|321.69|319.69|27
1722913750000|2024-08-06 03:09:10|321.98|319.98|321.54|319.54|321.98|319.98|321.54|319.54|26
1722913760000|2024-08-06 03:09:20|321.51|319.51|321.45|319.45|321.51|319.51|321.38|319.38|23
1722913770000|2024-08-06 03:09:30|321.51|319.51|321.76|319.76|321.79|319.79|321.51|319.51|27
1722913780000|2024-08-06 03:09:40|321.77|319.77|321.75|319.75|321.86|319.86|321.73|319.73|26
1722913790000|2024-08-06 03:09:50|321.73|319.73|321.81|319.81|321.84|319.84|321.71|319.71|15
1722913800000|2024-08-06 03:10:00|321.8|319.8|321.76|319.76|321.91|319.91|321.73|319.73|17
1722913810000|2024-08-06 03:10:10|321.77|319.77|321.83|319.83|321.91|319.91|321.77|319.77|22
1722913820000|2024-08-06 03:10:20|321.79|319.79|321.48|319.48|321.79|319.79|321.48|319.48|22
1722913830000|2024-08-06 03:10:30|321.47|319.47|321.2|319.2|321.5|319.5|321.2|319.2|26
1722913840000|2024-08-06 03:10:40|321.21|319.21|320.97|318.97|321.24|319.24|320.94|318.94|23
1722913850000|2024-08-06 03:10:50|321.01|319.01|321.14|319.14|321.14|319.14|320.94|318.94|21
1722913860000|2024-08-06 03:11:00|321.16|319.16|321.3|319.3|321.3|319.3|321.16|319.16|26
1722913870000|2024-08-06 03:11:10|321.31|319.31|321.31|319.31|321.35|319.35|321.11|319.11|27
1722913880000|2024-08-06 03:11:20|321.36|319.36|321.46|319.46|321.47|319.47|321.19|319.19|29
1722913890000|2024-08-06 03:11:30|321.45|319.45|321.37|319.37|321.65|319.65|321.37|319.37|31
1722913900000|2024-08-06 03:11:40|321.35|319.35|321.07|319.07|321.35|319.35|321.05|319.05|21
1722913910000|2024-08-06 03:11:50|321.13|319.13|321.28|319.28|321.31|319.31|321.05|319.05|30
1722913920000|2024-08-06 03:12:00|321.27|319.27|321.28|319.28|321.41|319.41|321.17|319.17|29
1722913930000|2024-08-06 03:12:10|321.3|319.3|321.65|319.65|321.7|319.7|321.27|319.27|24
1722913940000|2024-08-06 03:12:20|321.64|319.64|321.61|319.61|321.66|319.66|321.52|319.52|24
1722913950000|2024-08-06 03:12:30|321.63|319.63|321.74|319.74|321.76|319.76|321.62|319.62|19
1722913960000|2024-08-06 03:12:40|321.73|319.73|321.85|319.85|321.88|319.88|321.7|319.7|19
1722913970000|2024-08-06 03:12:50|321.89|319.89|321.88|319.88|321.91|319.91|321.87|319.87|15
1722913980000|2024-08-06 03:13:00|321.89|319.89|322.28|320.28|322.28|320.28|321.87|319.87|18
1722913990000|2024-08-06 03:13:10|322.29|320.29|322.33|320.33|322.33|320.33|322.08|320.08|33
1722914000000|2024-08-06 03:13:20|322.29|320.29|322.44|320.44|322.44|320.44|322.29|320.29|14
1722914010000|2024-08-06 03:13:30|322.43|320.43|322.39|320.39|322.51|320.51|322.34|320.34|20
1722914020000|2024-08-06 03:13:40|322.38|320.38|322.34|320.34|322.38|320.38|322.22|320.22|24
1722914030000|2024-08-06 03:13:50|322.35|320.35|322.41|320.41|322.44|320.44|322.31|320.31|26
1722914040000|2024-08-06 03:14:00|322.42|320.42|322.2|320.2|322.42|320.42|322.2|320.2|22
1722914050000|2024-08-06 03:14:10|322.17|320.17|322.12|320.12|322.17|320.17|322|320|16
1722914060000|2024-08-06 03:14:20|322.23|320.23|322.37|320.37|322.49|320.49|322.23|320.23|25
1722914070000|2024-08-06 03:14:30|322.36|320.36|322.44|320.44|322.49|320.49|322.34|320.34|18
1722914080000|2024-08-06 03:14:40|322.53|320.53|322.6|320.6|322.6|320.6|322.47|320.47|6
1722914090000|2024-08-06 03:14:50|322.51|320.51|322.24|320.24|322.51|320.51|322.22|320.22|11
1722914100000|2024-08-06 03:15:00|322.25|320.25|322.45|320.45|322.45|320.45|322.25|320.25|22
1722914110000|2024-08-06 03:15:10|322.46|320.46|322.37|320.37|322.46|320.46|322.31|320.31|24
1722914120000|2024-08-06 03:15:20|322.42|320.42|322.55|320.55|322.63|320.63|322.4|320.4|23
1722914130000|2024-08-06 03:15:30|322.56|320.56|322.34|320.34|322.63|320.63|322.34|320.34|22
1722914140000|2024-08-06 03:15:40|322.33|320.33|322.11|320.11|322.33|320.33|322.11|320.11|15
1722914150000|2024-08-06 03:15:50|322.1|320.1|322.11|320.11|322.13|320.13|322.03|320.03|17
1722914160000|2024-08-06 03:16:00|322.1|320.1|321.68|319.68|322.1|320.1|321.64|319.64|18
1722914170000|2024-08-06 03:16:10|321.66|319.66|321.52|319.52|321.66|319.66|321.5|319.5|26
1722914180000|2024-08-06 03:16:20|321.46|319.46|321.42|319.42|321.6|319.6|321.4|319.4|29
1722914190000|2024-08-06 03:16:30|321.41|319.41|321.27|319.27|321.41|319.41|321.26|319.26|15
1722914200000|2024-08-06 03:16:40|321.19|319.19|320.89|318.89|321.2|319.2|320.83|318.83|21
1722914210000|2024-08-06 03:16:50|320.86|318.86|320.86|318.86|320.96|318.96|320.79|318.79|23
1722914220000|2024-08-06 03:17:00|320.8|318.8|320.57|318.57|320.8|318.8|320.44|318.44|25
1722914230000|2024-08-06 03:17:10|320.55|318.55|320.55|318.55|320.65|318.65|320.46|318.46|27
1722914240000|2024-08-06 03:17:20|320.5|318.5|320.66|318.66|320.66|318.66|320.45|318.45|19
1722914250000|2024-08-06 03:17:30|320.67|318.67|320.56|318.56|320.72|318.72|320.55|318.55|22
1722914260000|2024-08-06 03:17:40|320.61|318.61|320.69|318.69|320.69|318.69|320.6|318.6|26
1722914270000|2024-08-06 03:17:50|320.7|318.7|320.92|318.92|320.95|318.95|320.7|318.7|18
1722914280000|2024-08-06 03:18:00|320.9|318.9|320.25|318.25|320.9|318.9|320.2|318.2|27
1722914290000|2024-08-06 03:18:10|320.24|318.24|320.18|318.18|320.4|318.4|320.16|318.16|26
1722914300000|2024-08-06 03:18:20|320.21|318.21|320.33|318.33|320.34|318.34|320.15|318.15|23
1722914310000|2024-08-06 03:18:30|320.34|318.34|320.46|318.46|320.53|318.53|320.34|318.34|20
1722914320000|2024-08-06 03:18:40|320.49|318.49|320.49|318.49|320.51|318.51|320.39|318.39|21
1722914330000|2024-08-06 03:18:50|320.5|318.5|320.47|318.47|320.55|318.55|320.39|318.39|13
1722914340000|2024-08-06 03:19:00|320.43|318.43|320.35|318.35|320.48|318.48|320.24|318.24|22
1722914350000|2024-08-06 03:19:10|320.36|318.36|320.44|318.44|320.44|318.44|320.19|318.19|23
1722914360000|2024-08-06 03:19:20|320.48|318.48|320.85|318.85|320.85|318.85|320.48|318.48|19
1722914370000|2024-08-06 03:19:30|320.96|318.96|321.12|319.12|321.12|319.12|320.96|318.96|15
1722914380000|2024-08-06 03:19:40|321.13|319.13|321.11|319.11|321.19|319.19|321.11|319.11|9
1722914390000|2024-08-06 03:19:50|320.87|318.87|321.06|319.06|321.07|319.07|320.87|318.87|17
1722914400000|2024-08-06 03:20:00|321.07|319.07|321.01|319.01|321.08|319.08|320.92|318.92|18
1722914410000|2024-08-06 03:20:10|321.02|319.02|321.38|319.38|321.43|319.43|321.02|319.02|17
1722914420000|2024-08-06 03:20:20|321.37|319.37|321.09|319.09|321.37|319.37|321.03|319.03|28
1722914430000|2024-08-06 03:20:30|321.08|319.08|321.41|319.41|321.41|319.41|321.08|319.08|21
1722914440000|2024-08-06 03:20:40|321.42|319.42|321.6|319.6|321.77|319.77|321.42|319.42|22
1722914450000|2024-08-06 03:20:50|321.61|319.61|321.56|319.56|321.65|319.65|321.36|319.36|31
1722914460000|2024-08-06 03:21:00|321.55|319.55|321.44|319.44|321.66|319.66|321.41|319.41|32
1722914470000|2024-08-06 03:21:10|321.42|319.42|321.29|319.29|321.44|319.44|321.21|319.21|24
1722914480000|2024-08-06 03:21:20|321.32|319.32|321.59|319.59|321.6|319.6|321.32|319.32|21
1722914490000|2024-08-06 03:21:30|321.62|319.62|321.75|319.75|321.75|319.75|321.55|319.55|25
1722914500000|2024-08-06 03:21:40|321.76|319.76|321.72|319.72|321.78|319.78|321.69|319.69|21
1722914510000|2024-08-06 03:21:50|321.73|319.73|321.76|319.76|321.76|319.76|321.7|319.7|14
1722914520000|2024-08-06 03:22:00|321.77|319.77|321.77|319.77|321.8|319.8|321.77|319.77|7
1722914530000|2024-08-06 03:22:10|321.71|319.71|321.44|319.44|321.71|319.71|321.44|319.44|16
1722914540000|2024-08-06 03:22:20|321.39|319.39|321.7|319.7|321.71|319.71|321.35|319.35|21
1722914550000|2024-08-06 03:22:30|321.71|319.71|321.76|319.76|321.77|319.77|321.71|319.71|12
1722914560000|2024-08-06 03:22:40|321.7|319.7|321.69|319.69|321.72|319.72|321.69|319.69|12
1722914570000|2024-08-06 03:22:50|321.68|319.68|321.52|319.52|321.68|319.68|321.44|319.44|21
1722914580000|2024-08-06 03:23:00|321.46|319.46|321.46|319.46|321.5|319.5|321.35|319.35|19
1722914590000|2024-08-06 03:23:10|321.48|319.48|321.32|319.32|321.6|319.6|321.32|319.32|18
1722914600000|2024-08-06 03:23:20|321.34|319.34|321.34|319.34|321.39|319.39|321.31|319.31|18
1722914610000|2024-08-06 03:23:30|321.33|319.33|321.6|319.6|321.6|319.6|321.32|319.32|25
1722914620000|2024-08-06 03:23:40|321.62|319.62|321.59|319.59|321.69|319.69|321.57|319.57|17
1722914630000|2024-08-06 03:23:50|321.61|319.61|321.57|319.57|321.61|319.61|321.54|319.54|17
1722914640000|2024-08-06 03:24:00|321.56|319.56|321.58|319.58|321.6|319.6|321.55|319.55|19
1722914650000|2024-08-06 03:24:10|321.57|319.57|321.6|319.6|321.61|319.61|321.56|319.56|20
1722914660000|2024-08-06 03:24:20|321.59|319.59|321.41|319.41|321.61|319.61|321.41|319.41|22
1722914670000|2024-08-06 03:24:30|321.43|319.43|321.36|319.36|321.45|319.45|321.34|319.34|22
1722914680000|2024-08-06 03:24:40|321.41|319.41|321.31|319.31|321.41|319.41|321.28|319.28|16
1722914690000|2024-08-06 03:24:50|321.3|319.3|321.54|319.54|321.57|319.57|321.28|319.28|16
1722914700000|2024-08-06 03:25:00|321.58|319.58|321.56|319.56|321.58|319.58|321.42|319.42|22
1722914710000|2024-08-06 03:25:10|321.57|319.57|321.68|319.68|321.69|319.69|321.57|319.57|24
1722914720000|2024-08-06 03:25:20|321.67|319.67|321.52|319.52|321.71|319.71|321.52|319.52|16
1722914730000|2024-08-06 03:25:30|321.54|319.54|321.63|319.63|321.68|319.68|321.54|319.54|12
1722914740000|2024-08-06 03:25:40|321.64|319.64|321.55|319.55|321.64|319.64|321.55|319.55|10
1722914750000|2024-08-06 03:25:50|321.6|319.6|321.59|319.59|321.63|319.63|321.53|319.53|18
1722914760000|2024-08-06 03:26:00|321.57|319.57|321.51|319.51|321.57|319.57|321.32|319.32|26
1722914770000|2024-08-06 03:26:10|321.49|319.49|322.08|320.08|322.08|320.08|321.49|319.49|18
1722914780000|2024-08-06 03:26:20|322.09|320.09|322.17|320.17|322.22|320.22|322.09|320.09|29
1722914790000|2024-08-06 03:26:30|322.18|320.18|322.21|320.21|322.32|320.32|322.18|320.18|18
1722914800000|2024-08-06 03:26:40|322.22|320.22|322.19|320.19|322.29|320.29|322.19|320.19|10
1722914810000|2024-08-06 03:26:50|322.18|320.18|322.03|320.03|322.18|320.18|322.03|320.03|17
1722914820000|2024-08-06 03:27:00|322.02|320.02|321.99|319.99|322.08|320.08|321.97|319.97|16
1722914830000|2024-08-06 03:27:10|321.97|319.97|321.89|319.89|322.01|320.01|321.85|319.85|15
1722914840000|2024-08-06 03:27:20|321.91|319.91|321.87|319.87|322.03|320.03|321.87|319.87|21
1722914850000|2024-08-06 03:27:30|321.86|319.86|321.96|319.96|321.96|319.96|321.82|319.82|21
1722914860000|2024-08-06 03:27:40|322|320|322.1|320.1|322.25|320.25|321.99|319.99|21
1722914870000|2024-08-06 03:27:50|322.09|320.09|322.01|320.01|322.12|320.12|322.01|320.01|13
1722914880000|2024-08-06 03:28:00|321.94|319.94|321.89|319.89|321.94|319.94|321.85|319.85|18
1722914890000|2024-08-06 03:28:10|321.9|319.9|321.88|319.88|322|320|321.88|319.88|19
1722914900000|2024-08-06 03:28:20|321.92|319.92|321.87|319.87|321.99|319.99|321.86|319.86|15
1722914910000|2024-08-06 03:28:30|321.84|319.84|321.88|319.88|321.91|319.91|321.81|319.81|16
1722914920000|2024-08-06 03:28:40|321.9|319.9|322.01|320.01|322.14|320.14|321.9|319.9|18
1722914930000|2024-08-06 03:28:50|322.03|320.03|322|320|322.03|320.03|321.96|319.96|13
1722914940000|2024-08-06 03:29:00|321.99|319.99|321.94|319.94|322|320|321.93|319.93|15
1722914950000|2024-08-06 03:29:10|321.93|319.93|322.3|320.3|322.31|320.31|321.9|319.9|30
1722914960000|2024-08-06 03:29:20|322.33|320.33|322.23|320.23|322.33|320.33|322.21|320.21|13
1722914970000|2024-08-06 03:29:30|322.18|320.18|322.14|320.14|322.23|320.23|322.14|320.14|11
1722914980000|2024-08-06 03:29:40|322.12|320.12|321.99|319.99|322.12|320.12|321.99|319.99|10
1722914990000|2024-08-06 03:29:50|322.04|320.04|322.03|320.03|322.05|320.05|322|320|10
1722915000000|2024-08-06 03:30:00|322.04|320.04|322.3|320.3|322.3|320.3|322|320|16
1722915010000|2024-08-06 03:30:10|322.27|320.27|322.08|320.08|322.27|320.27|322.07|320.07|21
1722915020000|2024-08-06 03:30:20|321.98|319.98|321.89|319.89|322.04|320.04|321.88|319.88|23
1722915030000|2024-08-06 03:30:30|321.93|319.93|322.38|320.38|322.38|320.38|321.93|319.93|26
1722915040000|2024-08-06 03:30:40|322.35|320.35|322.42|320.42|322.45|320.45|322.35|320.35|21
1722915050000|2024-08-06 03:30:50|322.41|320.41|322.44|320.44|322.44|320.44|322.41|320.41|11
1722915060000|2024-08-06 03:31:00|322.45|320.45|322.48|320.48|322.48|320.48|322.38|320.38|12
1722915070000|2024-08-06 03:31:10|322.49|320.49|322.26|320.26|322.54|320.54|322.17|320.17|16
1722915080000|2024-08-06 03:31:20|322.25|320.25|322.04|320.04|322.28|320.28|322.04|320.04|28
1722915090000|2024-08-06 03:31:30|322.05|320.05|321.8|319.8|322.05|320.05|321.74|319.74|20
1722915100000|2024-08-06 03:31:40|321.79|319.79|321.9|319.9|321.91|319.91|321.75|319.75|22
1722915110000|2024-08-06 03:31:50|321.93|319.93|322.08|320.08|322.08|320.08|321.93|319.93|17
1722915120000|2024-08-06 03:32:00|322.07|320.07|321.94|319.94|322.12|320.12|321.92|319.92|23
1722915130000|2024-08-06 03:32:10|321.92|319.92|322.05|320.05|322.08|320.08|321.91|319.91|21
1722915140000|2024-08-06 03:32:20|322.07|320.07|321.84|319.84|322.13|320.13|321.8|319.8|20
1722915150000|2024-08-06 03:32:30|321.86|319.86|321.98|319.98|322|320|321.86|319.86|18
1722915160000|2024-08-06 03:32:40|321.96|319.96|322.08|320.08|322.13|320.13|321.91|319.91|23
1722915170000|2024-08-06 03:32:50|322.1|320.1|322.15|320.15|322.21|320.21|322.1|320.1|16
1722915180000|2024-08-06 03:33:00|322.17|320.17|321.77|319.77|322.21|320.21|321.73|319.73|21
1722915190000|2024-08-06 03:33:10|321.76|319.76|321.8|319.8|321.8|319.8|321.73|319.73|19
1722915200000|2024-08-06 03:33:20|321.81|319.81|321.85|319.85|321.86|319.86|321.73|319.73|19
1722915210000|2024-08-06 03:33:30|321.86|319.86|322.02|320.02|322.18|320.18|321.86|319.86|23
1722915220000|2024-08-06 03:33:40|322.05|320.05|322.02|320.02|322.08|320.08|322.01|320.01|20
1722915230000|2024-08-06 03:33:50|322|320|322.15|320.15|322.15|320.15|322|320|18
1722915240000|2024-08-06 03:34:00|322.14|320.14|322.33|320.33|322.35|320.35|322.03|320.03|26
1722915250000|2024-08-06 03:34:10|322.32|320.32|322.29|320.29|322.32|320.32|322.14|320.14|16
1722915260000|2024-08-06 03:34:20|322.3|320.3|322.37|320.37|322.46|320.46|322.29|320.29|19
1722915270000|2024-08-06 03:34:30|322.38|320.38|322.52|320.52|322.52|320.52|322.38|320.38|19
1722915280000|2024-08-06 03:34:40|322.53|320.53|322.65|320.65|322.65|320.65|322.53|320.53|7
1722915290000|2024-08-06 03:34:50|322.61|320.61|322.6|320.6|322.64|320.64|322.6|320.6|5
1722915300000|2024-08-06 03:35:00|322.61|320.61|322.66|320.66|322.69|320.69|322.61|320.61|14
1722915310000|2024-08-06 03:35:10|322.67|320.67|322.92|320.92|323.05|321.05|322.61|320.61|14
1722915320000|2024-08-06 03:35:20|322.89|320.89|322.75|320.75|323|321|322.74|320.74|26
1722915330000|2024-08-06 03:35:30|322.76|320.76|322.83|320.83|322.88|320.88|322.76|320.76|21
1722915340000|2024-08-06 03:35:40|322.84|320.84|322.89|320.89|322.91|320.91|322.83|320.83|13
1722915350000|2024-08-06 03:35:50|322.86|320.86|322.84|320.84|322.86|320.86|322.68|320.68|20
1722915360000|2024-08-06 03:36:00|322.83|320.83|322.59|320.59|322.83|320.83|322.59|320.59|14
1722915370000|2024-08-06 03:36:10|322.52|320.52|322.58|320.58|322.67|320.67|322.41|320.41|25
1722915380000|2024-08-06 03:36:20|322.56|320.56|322.61|320.61|322.61|320.61|322.53|320.53|21
1722915390000|2024-08-06 03:36:30|322.62|320.62|322.6|320.6|322.62|320.62|322.53|320.53|17
1722915400000|2024-08-06 03:36:40|322.62|320.62|322.43|320.43|322.62|320.62|322.42|320.42|16
1722915410000|2024-08-06 03:36:50|322.42|320.42|322.45|320.45|322.45|320.45|322.32|320.32|17
1722915420000|2024-08-06 03:37:00|322.46|320.46|322.66|320.66|322.66|320.66|322.46|320.46|19
1722915430000|2024-08-06 03:37:10|322.62|320.62|322.63|320.63|322.69|320.69|322.59|320.59|14
1722915440000|2024-08-06 03:37:20|322.65|320.65|322.67|320.67|322.68|320.68|322.62|320.62|18
1722915450000|2024-08-06 03:37:30|322.69|320.69|322.75|320.75|322.76|320.76|322.69|320.69|14
1722915460000|2024-08-06 03:37:40|322.78|320.78|322.67|320.67|322.78|320.78|322.64|320.64|19
1722915470000|2024-08-06 03:37:50|322.68|320.68|322.75|320.75|322.75|320.75|322.68|320.68|15
1722915480000|2024-08-06 03:38:00|322.72|320.72|322.72|320.72|322.76|320.76|322.68|320.68|12
1722915490000|2024-08-06 03:38:10|322.73|320.73|322.74|320.74|322.76|320.76|322.7|320.7|16
1722915500000|2024-08-06 03:38:20|322.75|320.75|322.78|320.78|322.78|320.78|322.69|320.69|17
1722915510000|2024-08-06 03:38:30|322.79|320.79|322.69|320.69|322.79|320.79|322.68|320.68|13
1722915520000|2024-08-06 03:38:40|322.68|320.68|322.67|320.67|322.69|320.69|322.65|320.65|17
1722915530000|2024-08-06 03:38:50|322.66|320.66|322.6|320.6|322.68|320.68|322.6|320.6|17
1722915540000|2024-08-06 03:39:00|322.61|320.61|322.19|320.19|322.62|320.62|322.19|320.19|10
1722915550000|2024-08-06 03:39:10|322.24|320.24|322.32|320.32|322.36|320.36|322.24|320.24|24
1722915560000|2024-08-06 03:39:20|322.33|320.33|322.23|320.23|322.33|320.33|322.23|320.23|18
1722915570000|2024-08-06 03:39:30|322.22|320.22|322.15|320.15|322.23|320.23|322.14|320.14|18
1722915580000|2024-08-06 03:39:40|322.17|320.17|322.23|320.23|322.24|320.24|322.15|320.15|13
1722915590000|2024-08-06 03:39:50|322.25|320.25|322.23|320.23|322.28|320.28|322.19|320.19|21
1722915600000|2024-08-06 03:40:00|322.27|320.27|322.3|320.3|322.3|320.3|322.23|320.23|12
1722915610000|2024-08-06 03:40:10|322.31|320.31|322.38|320.38|322.53|320.53|322.28|320.28|25
1722915620000|2024-08-06 03:40:20|322.39|320.39|322.44|320.44|322.47|320.47|322.39|320.39|15
1722915630000|2024-08-06 03:40:30|322.41|320.41|322.18|320.18|322.41|320.41|322.05|320.05|24
1722915640000|2024-08-06 03:40:40|322.15|320.15|322.01|320.01|322.19|320.19|322.01|320.01|22
1722915650000|2024-08-06 03:40:50|322|320|321.86|319.86|322.01|320.01|321.86|319.86|20
1722915660000|2024-08-06 03:41:00|321.83|319.83|321.31|319.31|321.83|319.83|321.25|319.25|26
1722915670000|2024-08-06 03:41:10|321.28|319.28|321.21|319.21|321.28|319.28|321.13|319.13|26
1722915680000|2024-08-06 03:41:20|321.2|319.2|321.15|319.15|321.29|319.29|321.14|319.14|23
1722915690000|2024-08-06 03:41:30|321.19|319.19|321.19|319.19|321.21|319.21|321.13|319.13|14
1722915700000|2024-08-06 03:41:40|321.01|319.01|321.01|319.01|321.04|319.04|320.96|318.96|22
1722915710000|2024-08-06 03:41:50|321|319|321.17|319.17|321.19|319.19|320.96|318.96|19
1722915720000|2024-08-06 03:42:00|321.2|319.2|321.14|319.14|321.25|319.25|320.99|318.99|24
1722915730000|2024-08-06 03:42:10|321.13|319.13|321.02|319.02|321.13|319.13|320.96|318.96|25
1722915740000|2024-08-06 03:42:20|321.03|319.03|321.12|319.12|321.23|319.23|321.03|319.03|23
1722915750000|2024-08-06 03:42:30|321.15|319.15|321.19|319.19|321.22|319.22|321.15|319.15|16
1722915760000|2024-08-06 03:42:40|321.18|319.18|321.05|319.05|321.24|319.24|321.04|319.04|24
1722915770000|2024-08-06 03:42:50|321.04|319.04|321.31|319.31|321.31|319.31|321.04|319.04|13
1722915780000|2024-08-06 03:43:00|321.33|319.33|321.27|319.27|321.38|319.38|321.25|319.25|21
1722915790000|2024-08-06 03:43:10|321.26|319.26|321.25|319.25|321.29|319.29|321.15|319.15|22
1722915800000|2024-08-06 03:43:20|321.28|319.28|321.16|319.16|321.29|319.29|321.13|319.13|19
1722915810000|2024-08-06 03:43:30|321.15|319.15|320.94|318.94|321.23|319.23|320.94|318.94|22
1722915820000|2024-08-06 03:43:40|320.89|318.89|321.09|319.09|321.1|319.1|320.79|318.79|25
1722915830000|2024-08-06 03:43:50|321.07|319.07|321.06|319.06|321.09|319.09|321.06|319.06|14
1722915840000|2024-08-06 03:44:00|321.07|319.07|321.07|319.07|321.24|319.24|321.05|319.05|19
1722915850000|2024-08-06 03:44:10|321.06|319.06|320.99|318.99|321.07|319.07|320.93|318.93|14
1722915860000|2024-08-06 03:44:20|320.97|318.97|320.99|318.99|320.99|318.99|320.87|318.87|19
1722915870000|2024-08-06 03:44:30|320.98|318.98|321.18|319.18|321.18|319.18|320.95|318.95|14
1722915880000|2024-08-06 03:44:40|321.17|319.17|321.17|319.17|321.18|319.18|321.15|319.15|12
1722915890000|2024-08-06 03:44:50|321.18|319.18|321.24|319.24|321.24|319.24|321.15|319.15|12
1722915900000|2024-08-06 03:45:00|321.27|319.27|321.11|319.11|321.29|319.29|321.03|319.03|19
1722915910000|2024-08-06 03:45:10|321.07|319.07|320.99|318.99|321.07|319.07|320.89|318.89|25
1722915920000|2024-08-06 03:45:20|321.04|319.04|321.05|319.05|321.24|319.24|321.03|319.03|24
1722915930000|2024-08-06 03:45:30|321.06|319.06|321.22|319.22|321.27|319.27|321.06|319.06|16
1722915940000|2024-08-06 03:45:40|321.23|319.23|321.25|319.25|321.25|319.25|321.07|319.07|19
1722915950000|2024-08-06 03:45:50|321.29|319.29|321.4|319.4|321.4|319.4|321.29|319.29|11
1722915960000|2024-08-06 03:46:00|321.39|319.39|321.22|319.22|321.39|319.39|321.21|319.21|21
1722915970000|2024-08-06 03:46:10|321.19|319.19|321.28|319.28|321.31|319.31|321.08|319.08|16
1722915980000|2024-08-06 03:46:20|321.32|319.32|321.32|319.32|321.35|319.35|321.14|319.14|19
1722915990000|2024-08-06 03:46:30|321.33|319.33|321.34|319.34|321.39|319.39|321.33|319.33|18
1722916000000|2024-08-06 03:46:40|321.35|319.35|322.67|320.67|322.99|320.99|321.34|319.34|18
1722916010000|2024-08-06 03:46:50|322.56|320.56|322.86|320.86|322.86|320.86|322.54|320.54|15
1722916020000|2024-08-06 03:47:00|322.78|320.78|322.67|320.67|322.84|320.84|322.66|320.66|22
1722916030000|2024-08-06 03:47:10|322.68|320.68|322.49|320.49|322.77|320.77|322.49|320.49|20
1722916040000|2024-08-06 03:47:20|322.51|320.51|322.23|320.23|322.51|320.51|322.23|320.23|28
1722916050000|2024-08-06 03:47:30|322.24|320.24|322.4|320.4|322.4|320.4|322.23|320.23|13
1722916060000|2024-08-06 03:47:40|322.47|320.47|322.48|320.48|322.51|320.51|322.47|320.47|7
1722916070000|2024-08-06 03:47:50|322.5|320.5|322.55|320.55|322.55|320.55|322.45|320.45|18
1722916080000|2024-08-06 03:48:00|322.66|320.66|322.89|320.89|322.96|320.96|322.66|320.66|12
1722916090000|2024-08-06 03:48:10|322.92|320.92|322.81|320.81|323.07|321.07|322.81|320.81|17
1722916100000|2024-08-06 03:48:20|322.83|320.83|322.51|320.51|322.85|320.85|322.51|320.51|23
1722916110000|2024-08-06 03:48:30|322.47|320.47|322.57|320.57|322.58|320.58|322.47|320.47|13
1722916120000|2024-08-06 03:48:40|322.56|320.56|322.35|320.35|322.57|320.57|322.35|320.35|16
1722916130000|2024-08-06 03:48:50|322.37|320.37|322.37|320.37|322.37|320.37|322.35|320.35|8
1722916140000|2024-08-06 03:49:00|322.36|320.36|322.39|320.39|322.44|320.44|322.22|320.22|21
1722916150000|2024-08-06 03:49:10|322.37|320.37|322.12|320.12|322.37|320.37|322.11|320.11|13
1722916160000|2024-08-06 03:49:20|322.03|320.03|321.95|319.95|322.03|320.03|321.82|319.82|21
1722916170000|2024-08-06 03:49:30|321.99|319.99|321.82|319.82|321.99|319.99|321.82|319.82|14
1722916180000|2024-08-06 03:49:40|321.81|319.81|321.5|319.5|321.81|319.81|321.5|319.5|18
1722916190000|2024-08-06 03:49:50|321.43|319.43|321.41|319.41|321.47|319.47|321.36|319.36|18
1722916200000|2024-08-06 03:50:00|321.42|319.42|321.24|319.24|321.46|319.46|321.24|319.24|24
1722916210000|2024-08-06 03:50:10|321.29|319.29|321.27|319.27|321.38|319.38|321.27|319.27|14
1722916220000|2024-08-06 03:50:20|321.28|319.28|321.27|319.27|321.28|319.28|321.23|319.23|8
1722916230000|2024-08-06 03:50:30|321.28|319.28|320.94|318.94|321.28|319.28|320.94|318.94|10
1722916240000|2024-08-06 03:50:40|321.01|319.01|321.22|319.22|321.25|319.25|321.01|319.01|20
1722916250000|2024-08-06 03:50:50|321.18|319.18|321.36|319.36|321.36|319.36|321.04|319.04|18
1722916260000|2024-08-06 03:51:00|321.37|319.37|320.88|318.88|321.46|319.46|320.88|318.88|23
1722916270000|2024-08-06 03:51:10|320.87|318.87|320.73|318.73|320.87|318.87|320.71|318.71|22
1722916280000|2024-08-06 03:51:20|320.71|318.71|320.66|318.66|320.79|318.79|320.66|318.66|21
1722916290000|2024-08-06 03:51:30|320.67|318.67|320.78|318.78|320.78|318.78|320.57|318.57|23
1722916300000|2024-08-06 03:51:40|321|319|321.02|319.02|321.02|319.02|320.87|318.87|17
1722916310000|2024-08-06 03:51:50|321.05|319.05|321.34|319.34|321.34|319.34|321.05|319.05|19
1722916320000|2024-08-06 03:52:00|321.35|319.35|321.46|319.46|321.46|319.46|321.26|319.26|32
1722916330000|2024-08-06 03:52:10|321.45|319.45|321.4|319.4|321.48|319.48|321.33|319.33|27
1722916340000|2024-08-06 03:52:20|321.41|319.41|321.18|319.18|321.42|319.42|321.18|319.18|21
1722916350000|2024-08-06 03:52:30|321.25|319.25|321.29|319.29|321.41|319.41|321.25|319.25|16
1722916360000|2024-08-06 03:52:40|321.3|319.3|321.46|319.46|321.46|319.46|321.3|319.3|16
1722916370000|2024-08-06 03:52:50|321.42|319.42|321.31|319.31|321.43|319.43|321.31|319.31|18
1722916380000|2024-08-06 03:53:00|321.28|319.28|321.46|319.46|321.47|319.47|321.28|319.28|27
1722916390000|2024-08-06 03:53:10|321.47|319.47|321.92|319.92|321.93|319.93|321.46|319.46|21
1722916400000|2024-08-06 03:53:20|321.9|319.9|322.04|320.04|322.05|320.05|321.83|319.83|13
1722916410000|2024-08-06 03:53:30|322.05|320.05|322.11|320.11|322.11|320.11|322.05|320.05|10
1722916420000|2024-08-06 03:53:40|322.12|320.12|322.14|320.14|322.31|320.31|322.06|320.06|26
1722916430000|2024-08-06 03:53:50|322.16|320.16|322.02|320.02|322.16|320.16|322.02|320.02|14
1722916440000|2024-08-06 03:54:00|322.01|320.01|322.05|320.05|322.12|320.12|321.97|319.97|18
1722916450000|2024-08-06 03:54:10|322.07|320.07|321.92|319.92|322.07|320.07|321.77|319.77|27
1722916460000|2024-08-06 03:54:20|321.9|319.9|321.88|319.88|321.92|319.92|321.83|319.83|15
1722916470000|2024-08-06 03:54:30|321.89|319.89|321.91|319.91|322.05|320.05|321.87|319.87|20
1722916480000|2024-08-06 03:54:40|321.89|319.89|321.78|319.78|321.89|319.89|321.68|319.68|18
1722916490000|2024-08-06 03:54:50|321.77|319.77|321.8|319.8|321.8|319.8|321.66|319.66|15
1722916500000|2024-08-06 03:55:00|321.73|319.73|321.44|319.44|321.81|319.81|321.41|319.41|26
1722916510000|2024-08-06 03:55:10|321.46|319.46|321.75|319.75|321.75|319.75|321.45|319.45|20
1722916520000|2024-08-06 03:55:20|321.71|319.71|321.59|319.59|321.77|319.77|321.59|319.59|27
1722916530000|2024-08-06 03:55:30|321.57|319.57|321.37|319.37|321.57|319.57|321.21|319.21|29
1722916540000|2024-08-06 03:55:40|321.36|319.36|321.51|319.51|321.51|319.51|321.33|319.33|24
1722916550000|2024-08-06 03:55:50|321.55|319.55|321.6|319.6|321.6|319.6|321.48|319.48|24
1722916560000|2024-08-06 03:56:00|321.62|319.62|321.47|319.47|321.62|319.62|321.46|319.46|25
1722916570000|2024-08-06 03:56:10|321.5|319.5|321.25|319.25|321.5|319.5|321.25|319.25|19
1722916580000|2024-08-06 03:56:20|321.24|319.24|321.52|319.52|321.54|319.54|321.24|319.24|27
1722916590000|2024-08-06 03:56:30|321.53|319.53|321.71|319.71|321.73|319.73|321.51|319.51|23
1722916600000|2024-08-06 03:56:40|321.69|319.69|321.56|319.56|321.77|319.77|321.52|319.52|27
1722916610000|2024-08-06 03:56:50|321.58|319.58|321.72|319.72|321.73|319.73|321.57|319.57|23
1722916620000|2024-08-06 03:57:00|321.77|319.77|321.76|319.76|321.86|319.86|321.73|319.73|23
1722916630000|2024-08-06 03:57:10|321.75|319.75|321.61|319.61|321.76|319.76|321.58|319.58|19
1722916640000|2024-08-06 03:57:20|321.6|319.6|321.62|319.62|321.65|319.65|321.6|319.6|9
1722916650000|2024-08-06 03:57:30|321.61|319.61|321.64|319.64|321.67|319.67|321.58|319.58|16
1722916660000|2024-08-06 03:57:40|321.65|319.65|321.46|319.46|321.68|319.68|321.4|319.4|16
1722916670000|2024-08-06 03:57:50|321.47|319.47|321.49|319.49|321.51|319.51|321.42|319.42|15
1722916680000|2024-08-06 03:58:00|321.5|319.5|321.47|319.47|321.5|319.5|321.43|319.43|9
1722916690000|2024-08-06 03:58:10|321.46|319.46|321.2|319.2|321.46|319.46|321.13|319.13|22
1722916700000|2024-08-06 03:58:20|321.18|319.18|321.05|319.05|321.22|319.22|320.99|318.99|21
1722916710000|2024-08-06 03:58:30|321.04|319.04|321.2|319.2|321.21|319.21|321.03|319.03|18
1722916720000|2024-08-06 03:58:40|321.21|319.21|321.27|319.27|321.39|319.39|321.18|319.18|22
1722916730000|2024-08-06 03:58:50|321.25|319.25|321.25|319.25|321.3|319.3|321.2|319.2|18
1722916740000|2024-08-06 03:59:00|321.27|319.27|321.11|319.11|321.27|319.27|321.11|319.11|14
1722916750000|2024-08-06 03:59:10|321.13|319.13|321.1|319.1|321.13|319.13|321.03|319.03|17
1722916760000|2024-08-06 03:59:20|321.09|319.09|320.97|318.97|321.09|319.09|320.93|318.93|19
1722916770000|2024-08-06 03:59:30|320.96|318.96|320.99|318.99|321.07|319.07|320.93|318.93|18
1722916780000|2024-08-06 03:59:40|320.98|318.98|320.98|318.98|321|319|320.9|318.9|18
1722916790000|2024-08-06 03:59:50|320.97|318.97|320.83|318.83|320.97|318.97|320.8|318.8|12
1722916800000|2024-08-06 04:00:00|320.84|318.84|320.7|318.7|320.97|318.97|320.7|318.7|22
1722916810000|2024-08-06 04:00:10|320.68|318.68|320.65|318.65|320.74|318.74|320.61|318.61|17
1722916820000|2024-08-06 04:00:20|320.67|318.67|320.68|318.68|320.72|318.72|320.53|318.53|23
1722916830000|2024-08-06 04:00:30|320.69|318.69|320.71|318.71|320.82|318.82|320.66|318.66|24
1722916840000|2024-08-06 04:00:40|320.68|318.68|320.64|318.64|320.75|318.75|320.64|318.64|23
1722916850000|2024-08-06 04:00:50|320.59|318.59|320.5|318.5|320.7|318.7|320.5|318.5|21
1722916860000|2024-08-06 04:01:00|320.49|318.49|320.38|318.38|320.5|318.5|320.38|318.38|20
1722916870000|2024-08-06 04:01:10|320.05|318.05|319.82|317.82|320.11|318.11|319.82|317.82|16
1722916880000|2024-08-06 04:01:20|319.8|317.8|319.73|317.73|319.83|317.83|319.72|317.72|21
1722916890000|2024-08-06 04:01:30|319.74|317.74|319.69|317.69|319.81|317.81|319.68|317.68|20
1722916900000|2024-08-06 04:01:40|319.7|317.7|319.6|317.6|319.72|317.72|319.6|317.6|17
1722916910000|2024-08-06 04:01:50|319.65|317.65|319.19|317.19|319.65|317.65|319.19|317.19|26
1722916920000|2024-08-06 04:02:00|319.23|317.23|319.15|317.15|319.36|317.36|319.12|317.12|29
1722916930000|2024-08-06 04:02:10|319.16|317.16|319.15|317.15|319.27|317.27|319.08|317.08|18
1722916940000|2024-08-06 04:02:20|319.19|317.19|319.22|317.22|319.29|317.29|319.1|317.1|30
1722916950000|2024-08-06 04:02:30|319.28|317.28|319.37|317.37|319.43|317.43|319.28|317.28|24
1722916960000|2024-08-06 04:02:40|319.35|317.35|319.15|317.15|319.43|317.43|319.15|317.15|16
1722916970000|2024-08-06 04:02:50|319.14|317.14|319.3|317.3|319.3|317.3|319.11|317.11|20
1722916980000|2024-08-06 04:03:00|319.32|317.32|319.55|317.55|319.56|317.56|319.29|317.29|22
1722916990000|2024-08-06 04:03:10|319.49|317.49|319.28|317.28|319.53|317.53|319.27|317.27|24
1722917000000|2024-08-06 04:03:20|319.31|317.31|319.04|317.04|319.31|317.31|318.98|316.98|12
1722917010000|2024-08-06 04:03:30|319.02|317.02|318.97|316.97|319.07|317.07|318.92|316.92|27
1722917020000|2024-08-06 04:03:40|318.98|316.98|318.98|316.98|319.17|317.17|318.97|316.97|25
1722917030000|2024-08-06 04:03:50|319|317|319.08|317.08|319.08|317.08|318.87|316.87|23
1722917040000|2024-08-06 04:04:00|319.11|317.11|318.93|316.93|319.2|317.2|318.87|316.87|36
1722917050000|2024-08-06 04:04:10|318.92|316.92|318.88|316.88|319.02|317.02|318.88|316.88|26
1722917060000|2024-08-06 04:04:20|318.89|316.89|318.92|316.92|319.06|317.06|318.88|316.88|21
1722917070000|2024-08-06 04:04:30|318.91|316.91|318.97|316.97|319.04|317.04|318.85|316.85|30
1722917080000|2024-08-06 04:04:40|318.95|316.95|319.06|317.06|319.09|317.09|318.95|316.95|24
1722917090000|2024-08-06 04:04:50|319.07|317.07|319.15|317.15|319.17|317.17|319.07|317.07|21
1722917100000|2024-08-06 04:05:00|319.17|317.17|319.22|317.22|319.23|317.23|319.09|317.09|22
1722917110000|2024-08-06 04:05:10|319.24|317.24|319.1|317.1|319.24|317.24|319.02|317.02|30
1722917120000|2024-08-06 04:05:20|319|317|319.16|317.16|319.24|317.24|319|317|24
1722917130000|2024-08-06 04:05:30|319.17|317.17|319.25|317.25|319.25|317.25|319.15|317.15|27
1722917140000|2024-08-06 04:05:40|319.35|317.35|319.35|317.35|319.37|317.37|319.31|317.31|20
1722917150000|2024-08-06 04:05:50|319.36|317.36|319.31|317.31|319.38|317.38|319.26|317.26|26
1722917160000|2024-08-06 04:06:00|319.3|317.3|319.2|317.2|319.37|317.37|319.17|317.17|22
1722917170000|2024-08-06 04:06:10|319.28|317.28|319.23|317.23|319.36|317.36|319.16|317.16|20
1722917180000|2024-08-06 04:06:20|319.22|317.22|319.34|317.34|319.4|317.4|319.22|317.22|12
1722917190000|2024-08-06 04:06:30|319.35|317.35|319.38|317.38|319.41|317.41|319.27|317.27|20
1722917200000|2024-08-06 04:06:40|319.37|317.37|319.53|317.53|319.53|317.53|319.36|317.36|23
1722917210000|2024-08-06 04:06:50|319.54|317.54|319.33|317.33|319.55|317.55|319.33|317.33|15
1722917220000|2024-08-06 04:07:00|319.32|317.32|319.49|317.49|319.49|317.49|319.22|317.22|22
1722917230000|2024-08-06 04:07:10|319.53|317.53|319.59|317.59|319.59|317.59|319.53|317.53|18
1722917240000|2024-08-06 04:07:20|319.6|317.6|319.54|317.54|319.6|317.6|319.53|317.53|11
1722917250000|2024-08-06 04:07:30|319.55|317.55|319.58|317.58|319.59|317.59|319.55|317.55|16
1722917260000|2024-08-06 04:07:40|319.57|317.57|319.56|317.56|319.58|317.58|319.53|317.53|15
1722917270000|2024-08-06 04:07:50|319.57|317.57|319.6|317.6|319.6|317.6|319.56|317.56|11
1722917280000|2024-08-06 04:08:00|319.72|317.72|319.86|317.86|320.09|318.09|319.72|317.72|30
1722917290000|2024-08-06 04:08:10|319.89|317.89|319.78|317.78|319.89|317.89|319.77|317.77|20
1722917300000|2024-08-06 04:08:20|319.77|317.77|319.69|317.69|319.79|317.79|319.68|317.68|22
1722917310000|2024-08-06 04:08:30|319.68|317.68|319.6|317.6|319.7|317.7|319.6|317.6|16
1722917320000|2024-08-06 04:08:40|319.59|317.59|319.65|317.65|319.7|317.7|319.59|317.59|19
1722917330000|2024-08-06 04:08:50|319.62|317.62|319.51|317.51|319.62|317.62|319.38|317.38|28
1722917340000|2024-08-06 04:09:00|319.52|317.52|319.53|317.53|319.53|317.53|319.36|317.36|21
1722917350000|2024-08-06 04:09:10|319.52|317.52|319.47|317.47|319.52|317.52|319.46|317.46|18
1722917360000|2024-08-06 04:09:20|319.46|317.46|319.28|317.28|319.47|317.47|319.28|317.28|18
1722917370000|2024-08-06 04:09:30|319.27|317.27|319.45|317.45|319.46|317.46|319.27|317.27|20
1722917380000|2024-08-06 04:09:40|319.46|317.46|319.87|317.87|319.92|317.92|319.46|317.46|22
1722917390000|2024-08-06 04:09:50|319.85|317.85|319.97|317.97|319.97|317.97|319.8|317.8|22
1722917400000|2024-08-06 04:10:00|319.96|317.96|319.99|317.99|320.02|318.02|319.95|317.95|21
1722917410000|2024-08-06 04:10:10|319.98|317.98|319.89|317.89|320|318|319.88|317.88|27
1722917420000|2024-08-06 04:10:20|319.9|317.9|320.18|318.18|320.21|318.21|319.9|317.9|20
1722917430000|2024-08-06 04:10:30|320.19|318.19|320.38|318.38|320.38|318.38|320.19|318.19|24
1722917440000|2024-08-06 04:10:40|320.36|318.36|320.7|318.7|320.85|318.85|320.36|318.36|27
1722917450000|2024-08-06 04:10:50|320.79|318.79|320.88|318.88|320.9|318.9|320.77|318.77|21
1722917460000|2024-08-06 04:11:00|320.91|318.91|320.82|318.82|320.91|318.91|320.73|318.73|27
1722917470000|2024-08-06 04:11:10|320.89|318.89|321.12|319.12|321.16|319.16|320.85|318.85|30
1722917480000|2024-08-06 04:11:20|321.13|319.13|321.07|319.07|321.16|319.16|320.99|318.99|27
1722917490000|2024-08-06 04:11:30|321.12|319.12|321.13|319.13|321.17|319.17|321.11|319.11|19
1722917500000|2024-08-06 04:11:40|321.12|319.12|321.43|319.43|321.43|319.43|321.12|319.12|25
1722917510000|2024-08-06 04:11:50|321.28|319.28|321.38|319.38|321.44|319.44|321.24|319.24|21
1722917520000|2024-08-06 04:12:00|321.37|319.37|321.22|319.22|321.37|319.37|321.15|319.15|17
1722917530000|2024-08-06 04:12:10|321.19|319.19|321.54|319.54|321.56|319.56|321.19|319.19|19
1722917540000|2024-08-06 04:12:20|321.55|319.55|321.64|319.64|321.72|319.72|321.55|319.55|26
1722917550000|2024-08-06 04:12:30|321.65|319.65|321.61|319.61|321.77|319.77|321.61|319.61|20
1722917560000|2024-08-06 04:12:40|321.6|319.6|321.57|319.57|321.62|319.62|321.54|319.54|19
1722917570000|2024-08-06 04:12:50|321.55|319.55|321.62|319.62|321.71|319.71|321.55|319.55|21
1722917580000|2024-08-06 04:13:00|321.63|319.63|321.6|319.6|321.66|319.66|321.6|319.6|15
1722917590000|2024-08-06 04:13:10|321.58|319.58|321.28|319.28|321.58|319.58|321.13|319.13|26
1722917600000|2024-08-06 04:13:20|321.29|319.29|321.28|319.28|321.35|319.35|321.24|319.24|25
1722917610000|2024-08-06 04:13:30|321.25|319.25|321.44|319.44|321.45|319.45|321.24|319.24|25
1722917620000|2024-08-06 04:13:40|321.49|319.49|321.68|319.68|321.68|319.68|321.48|319.48|13
1722917630000|2024-08-06 04:13:50|321.67|319.67|321.8|319.8|321.81|319.81|321.64|319.64|17
1722917640000|2024-08-06 04:14:00|321.85|319.85|321.79|319.79|321.85|319.85|321.72|319.72|24
1722917650000|2024-08-06 04:14:10|321.78|319.78|321.8|319.8|321.83|319.83|321.76|319.76|16
1722917660000|2024-08-06 04:14:20|321.79|319.79|321.57|319.57|321.8|319.8|321.57|319.57|15
1722917670000|2024-08-06 04:14:30|321.56|319.56|321.58|319.58|321.61|319.61|321.55|319.55|15
1722917680000|2024-08-06 04:14:40|321.57|319.57|321.58|319.58|321.6|319.6|321.56|319.56|10
1722917690000|2024-08-06 04:14:50|321.56|319.56|321.6|319.6|321.65|319.65|321.56|319.56|12
1722917700000|2024-08-06 04:15:00|321.59|319.59|321.33|319.33|321.59|319.59|321.32|319.32|24
1722917710000|2024-08-06 04:15:10|321.38|319.38|321.03|319.03|321.38|319.38|321.03|319.03|20
1722917720000|2024-08-06 04:15:20|320.95|318.95|321.05|319.05|321.06|319.06|320.86|318.86|20
1722917730000|2024-08-06 04:15:30|321.08|319.08|321.14|319.14|321.14|319.14|321.04|319.04|20
1722917740000|2024-08-06 04:15:40|321.21|319.21|321.55|319.55|321.56|319.56|321.13|319.13|23
1722917750000|2024-08-06 04:15:50|321.61|319.61|321.91|319.91|321.98|319.98|321.57|319.57|25
1722917760000|2024-08-06 04:16:00|321.88|319.88|321.91|319.91|321.91|319.91|321.78|319.78|25
1722917770000|2024-08-06 04:16:10|321.92|319.92|322.13|320.13|322.13|320.13|321.92|319.92|18
1722917780000|2024-08-06 04:16:20|322.02|320.02|322.13|320.13|322.13|320.13|321.97|319.97|14
1722917790000|2024-08-06 04:16:30|322.16|320.16|322.22|320.22|322.45|320.45|322.16|320.16|25
1722917800000|2024-08-06 04:16:40|322.08|320.08|321.99|319.99|322.13|320.13|321.96|319.96|24
1722917810000|2024-08-06 04:16:50|321.97|319.97|321.9|319.9|321.97|319.97|321.79|319.79|18
1722917820000|2024-08-06 04:17:00|321.88|319.88|321.72|319.72|321.88|319.88|321.69|319.69|21
1722917830000|2024-08-06 04:17:10|321.75|319.75|321.62|319.62|321.91|319.91|321.61|319.61|27
1722917840000|2024-08-06 04:17:20|321.63|319.63|321.87|319.87|321.87|319.87|321.62|319.62|28
1722917850000|2024-08-06 04:17:30|321.9|319.9|321.84|319.84|321.98|319.98|321.77|319.77|27
1722917860000|2024-08-06 04:17:40|321.92|319.92|321.87|319.87|321.92|319.92|321.76|319.76|21
1722917870000|2024-08-06 04:17:50|321.88|319.88|321.79|319.79|321.88|319.88|321.74|319.74|20
1722917880000|2024-08-06 04:18:00|321.78|319.78|321.48|319.48|321.84|319.84|321.46|319.46|20
1722917890000|2024-08-06 04:18:10|321.52|319.52|321.42|319.42|321.52|319.52|321.3|319.3|20
1722917900000|2024-08-06 04:18:20|321.47|319.47|321.91|319.91|321.92|319.92|321.47|319.47|23
1722917910000|2024-08-06 04:18:30|321.92|319.92|321.68|319.68|321.94|319.94|321.68|319.68|19
1722917920000|2024-08-06 04:18:40|321.69|319.69|321.68|319.68|321.71|319.71|321.68|319.68|6
1722917930000|2024-08-06 04:18:50|321.67|319.67|321.59|319.59|321.67|319.67|321.57|319.57|13
1722917940000|2024-08-06 04:19:00|321.58|319.58|321.58|319.58|321.64|319.64|321.34|319.34|30
1722917950000|2024-08-06 04:19:10|321.59|319.59|321.47|319.47|321.59|319.59|321.45|319.45|25
1722917960000|2024-08-06 04:19:20|321.41|319.41|321.21|319.21|321.41|319.41|321.14|319.14|28
1722917970000|2024-08-06 04:19:30|321.22|319.22|321.28|319.28|321.32|319.32|321.18|319.18|16
1722917980000|2024-08-06 04:19:40|321.29|319.29|321.28|319.28|321.32|319.32|321.2|319.2|21
1722917990000|2024-08-06 04:19:50|321.27|319.27|321.29|319.29|321.46|319.46|321.27|319.27|25
1722918000000|2024-08-06 04:20:00|321.28|319.28|321.19|319.19|321.33|319.33|321|319|23
1722918010000|2024-08-06 04:20:10|321.2|319.2|320.97|318.97|321.25|319.25|320.97|318.97|21
1722918020000|2024-08-06 04:20:20|320.98|318.98|321.22|319.22|321.22|319.22|320.97|318.97|28
1722918030000|2024-08-06 04:20:30|321.23|319.23|321.53|319.53|321.54|319.54|321.23|319.23|22
1722918040000|2024-08-06 04:20:40|321.51|319.51|321.37|319.37|321.54|319.54|321.35|319.35|16
1722918050000|2024-08-06 04:20:50|321.3|319.3|321.47|319.47|321.49|319.49|321.3|319.3|14
1722918060000|2024-08-06 04:21:00|321.48|319.48|321.32|319.32|321.52|319.52|321.32|319.32|22
1722918070000|2024-08-06 04:21:10|321.33|319.33|321.43|319.43|321.57|319.57|321.33|319.33|14
1722918080000|2024-08-06 04:21:20|321.44|319.44|321.34|319.34|321.49|319.49|321.34|319.34|16
1722918090000|2024-08-06 04:21:30|321.35|319.35|321.28|319.28|321.38|319.38|321.28|319.28|12
1722918100000|2024-08-06 04:21:40|321.25|319.25|321.37|319.37|321.37|319.37|321.22|319.22|18
1722918110000|2024-08-06 04:21:50|321.38|319.38|321.13|319.13|321.4|319.4|321.13|319.13|18
1722918120000|2024-08-06 04:22:00|321.11|319.11|320.99|318.99|321.15|319.15|320.99|318.99|20
1722918130000|2024-08-06 04:22:10|321.01|319.01|321.07|319.07|321.11|319.11|320.99|318.99|23
1722918140000|2024-08-06 04:22:20|321.06|319.06|321.11|319.11|321.16|319.16|320.99|318.99|24
1722918150000|2024-08-06 04:22:30|321.1|319.1|320.92|318.92|321.1|319.1|320.92|318.92|11
1722918160000|2024-08-06 04:22:40|320.93|318.93|320.78|318.78|320.96|318.96|320.76|318.76|13
1722918170000|2024-08-06 04:22:50|320.76|318.76|320.9|318.9|320.9|318.9|320.76|318.76|16
1722918180000|2024-08-06 04:23:00|320.88|318.88|320.87|318.87|320.89|318.89|320.79|318.79|21
1722918190000|2024-08-06 04:23:10|320.88|318.88|321.11|319.11|321.11|319.11|320.87|318.87|23
1722918200000|2024-08-06 04:23:20|321.12|319.12|321.29|319.29|321.32|319.32|321.1|319.1|20
1722918210000|2024-08-06 04:23:30|321.31|319.31|321.29|319.29|321.32|319.32|321.25|319.25|22
1722918220000|2024-08-06 04:23:40|321.26|319.26|321.36|319.36|321.4|319.4|321.26|319.26|15
1722918230000|2024-08-06 04:23:50|321.35|319.35|321.16|319.16|321.37|319.37|321.16|319.16|18
1722918240000|2024-08-06 04:24:00|321.15|319.15|321.48|319.48|321.51|319.51|321.15|319.15|21
1722918250000|2024-08-06 04:24:10|321.5|319.5|321.43|319.43|321.6|319.6|321.43|319.43|23
1722918260000|2024-08-06 04:24:20|321.42|319.42|321.41|319.41|321.44|319.44|321.38|319.38|18
1722918270000|2024-08-06 04:24:30|321.39|319.39|321.35|319.35|321.52|319.52|321.35|319.35|19
1722918280000|2024-08-06 04:24:40|321.33|319.33|321.46|319.46|321.46|319.46|321.29|319.29|13
1722918290000|2024-08-06 04:24:50|321.47|319.47|321.59|319.59|321.63|319.63|321.47|319.47|20
1722918300000|2024-08-06 04:25:00|321.6|319.6|321.41|319.41|321.61|319.61|321.39|319.39|19
1722918310000|2024-08-06 04:25:10|321.39|319.39|321.56|319.56|321.58|319.58|321.38|319.38|16
1722918320000|2024-08-06 04:25:20|321.57|319.57|321.64|319.64|321.66|319.66|321.52|319.52|15
1722918330000|2024-08-06 04:25:30|321.65|319.65|321.67|319.67|321.67|319.67|321.64|319.64|8
1722918340000|2024-08-06 04:25:40|321.68|319.68|321.98|319.98|322.01|320.01|321.68|319.68|7
1722918350000|2024-08-06 04:25:50|321.97|319.97|321.96|319.96|321.99|319.99|321.94|319.94|14
1722918360000|2024-08-06 04:26:00|321.97|319.97|321.72|319.72|321.99|319.99|321.7|319.7|24
1722918370000|2024-08-06 04:26:10|321.7|319.7|321.84|319.84|321.86|319.86|321.62|319.62|21
1722918380000|2024-08-06 04:26:20|321.83|319.83|321.72|319.72|321.86|319.86|321.7|319.7|12
1722918390000|2024-08-06 04:26:30|321.7|319.7|321.69|319.69|321.72|319.72|321.68|319.68|7
1722918400000|2024-08-06 04:26:40|321.68|319.68|321.67|319.67|321.68|319.68|321.61|319.61|8
1722918410000|2024-08-06 04:26:50|321.66|319.66|321.76|319.76|321.76|319.76|321.66|319.66|12
1722918420000|2024-08-06 04:27:00|321.77|319.77|321.71|319.71|321.82|319.82|321.71|319.71|21
1722918430000|2024-08-06 04:27:10|321.7|319.7|321.55|319.55|321.72|319.72|321.55|319.55|13
1722918440000|2024-08-06 04:27:20|321.54|319.54|321.29|319.29|321.54|319.54|321.29|319.29|18
1722918450000|2024-08-06 04:27:30|321.28|319.28|321.3|319.3|321.36|319.36|321.22|319.22|24
1722918460000|2024-08-06 04:27:40|321.31|319.31|321.46|319.46|321.46|319.46|321.31|319.31|26
1722918470000|2024-08-06 04:27:50|321.47|319.47|321.5|319.5|321.61|319.61|321.47|319.47|17
1722918480000|2024-08-06 04:28:00|321.51|319.51|321.52|319.52|321.62|319.62|321.39|319.39|33
1722918490000|2024-08-06 04:28:10|321.49|319.49|321.49|319.49|321.55|319.55|321.45|319.45|25
1722918500000|2024-08-06 04:28:20|321.5|319.5|321.58|319.58|321.69|319.69|321.49|319.49|21
1722918510000|2024-08-06 04:28:30|321.6|319.6|321.58|319.58|321.67|319.67|321.58|319.58|11
1722918520000|2024-08-06 04:28:40|321.6|319.6|321.57|319.57|321.6|319.6|321.55|319.55|15
1722918530000|2024-08-06 04:28:50|321.59|319.59|321.66|319.66|321.69|319.69|321.58|319.58|12
1722918540000|2024-08-06 04:29:00|321.65|319.65|321.7|319.7|321.74|319.74|321.64|319.64|21
1722918550000|2024-08-06 04:29:10|321.74|319.74|321.8|319.8|321.83|319.83|321.73|319.73|19
1722918560000|2024-08-06 04:29:20|321.75|319.75|321.89|319.89|321.91|319.91|321.72|319.72|22
1722918570000|2024-08-06 04:29:30|321.9|319.9|321.86|319.86|321.94|319.94|321.81|319.81|23
1722918580000|2024-08-06 04:29:40|321.87|319.87|322.04|320.04|322.04|320.04|321.87|319.87|9
1722918590000|2024-08-06 04:29:50|322.05|320.05|322.09|320.09|322.09|320.09|322.05|320.05|5
1722918600000|2024-08-06 04:30:00|322.1|320.1|322.07|320.07|322.3|320.3|322.05|320.05|18
1722918610000|2024-08-06 04:30:10|322.08|320.08|322.08|320.08|322.15|320.15|322.07|320.07|18
1722918620000|2024-08-06 04:30:20|322.11|320.11|322.06|320.06|322.15|320.15|321.98|319.98|22
1722918630000|2024-08-06 04:30:30|322.07|320.07|321.73|319.73|322.1|320.1|321.73|319.73|19
1722918640000|2024-08-06 04:30:40|321.75|319.75|321.94|319.94|321.94|319.94|321.75|319.75|18
1722918650000|2024-08-06 04:30:50|321.9|319.9|322|320|322.01|320.01|321.89|319.89|16
1722918660000|2024-08-06 04:31:00|322.08|320.08|321.74|319.74|322.18|320.18|321.74|319.74|25
1722918670000|2024-08-06 04:31:10|321.76|319.76|321.68|319.68|321.76|319.76|321.67|319.67|22
1722918680000|2024-08-06 04:31:20|321.65|319.65|321.67|319.67|321.73|319.73|321.65|319.65|24
1722918690000|2024-08-06 04:31:30|321.71|319.71|321.77|319.77|321.8|319.8|321.69|319.69|22
1722918700000|2024-08-06 04:31:40|321.76|319.76|322.02|320.02|322.04|320.04|321.72|319.72|26
1722918710000|2024-08-06 04:31:50|322.03|320.03|322.08|320.08|322.14|320.14|322.03|320.03|20
1722918720000|2024-08-06 04:32:00|322.1|320.1|322.26|320.26|322.26|320.26|322.09|320.09|20
1722918730000|2024-08-06 04:32:10|322.27|320.27|322.26|320.26|322.28|320.28|322.25|320.25|17
1722918740000|2024-08-06 04:32:20|322.24|320.24|322.19|320.19|322.25|320.25|322.17|320.17|17
1722918750000|2024-08-06 04:32:30|322.18|320.18|322.5|320.5|322.5|320.5|322.18|320.18|8
1722918760000|2024-08-06 04:32:40|322.48|320.48|322.4|320.4|322.5|320.5|322.4|320.4|19
1722918770000|2024-08-06 04:32:50|322.39|320.39|322.39|320.39|322.4|320.4|322.34|320.34|13
1722918780000|2024-08-06 04:33:00|322.38|320.38|322.48|320.48|322.5|320.5|322.3|320.3|29
1722918790000|2024-08-06 04:33:10|322.49|320.49|322.5|320.5|322.5|320.5|322.46|320.46|13
1722918800000|2024-08-06 04:33:20|322.53|320.53|322.51|320.51|322.53|320.53|322.5|320.5|5
1722918810000|2024-08-06 04:33:30|322.5|320.5|322.5|320.5|322.5|320.5|322.5|320.5|1
1722918820000|2024-08-06 04:33:40|322.51|320.51|322.53|320.53|322.54|320.54|322.5|320.5|12
1722918830000|2024-08-06 04:33:50|322.5|320.5|322.42|320.42|322.5|320.5|322.42|320.42|13
1722918840000|2024-08-06 04:34:00|322.41|320.41|322.35|320.35|322.47|320.47|322.35|320.35|13
1722918850000|2024-08-06 04:34:10|322.34|320.34|322.27|320.27|322.34|320.34|322.19|320.19|21
1722918860000|2024-08-06 04:34:20|322.29|320.29|322.3|320.3|322.41|320.41|322.28|320.28|17
1722918870000|2024-08-06 04:34:30|322.32|320.32|322.32|320.32|322.42|320.42|322.27|320.27|29
1722918880000|2024-08-06 04:34:40|322.34|320.34|321.88|319.88|322.5|320.5|321.88|319.88|23
1722918890000|2024-08-06 04:34:50|321.75|319.75|321.75|319.75|321.77|319.77|321.69|319.69|13
1722918900000|2024-08-06 04:35:00|321.76|319.76|321.52|319.52|321.79|319.79|321.51|319.51|23
1722918910000|2024-08-06 04:35:10|321.51|319.51|321.59|319.59|321.64|319.64|321.47|319.47|16
1722918920000|2024-08-06 04:35:20|321.51|319.51|321.47|319.47|321.59|319.59|321.47|319.47|16
1722918930000|2024-08-06 04:35:30|321.46|319.46|321.53|319.53|321.59|319.59|321.43|319.43|28
1722918940000|2024-08-06 04:35:40|321.52|319.52|321.49|319.49|321.55|319.55|321.44|319.44|22
1722918950000|2024-08-06 04:35:50|321.56|319.56|321.44|319.44|321.56|319.56|321.35|319.35|18
1722918960000|2024-08-06 04:36:00|321.45|319.45|321.49|319.49|321.51|319.51|321.39|319.39|19
1722918970000|2024-08-06 04:36:10|321.46|319.46|321.47|319.47|321.47|319.47|321.34|319.34|16
1722918980000|2024-08-06 04:36:20|321.49|319.49|321.61|319.61|321.67|319.67|321.47|319.47|14
1722918990000|2024-08-06 04:36:30|321.63|319.63|321.53|319.53|321.63|319.63|321.48|319.48|17
1722919000000|2024-08-06 04:36:40|321.56|319.56|321.28|319.28|321.57|319.57|321.28|319.28|23
1722919010000|2024-08-06 04:36:50|321.32|319.32|321.17|319.17|321.32|319.32|321.17|319.17|20
1722919020000|2024-08-06 04:37:00|321.14|319.14|320.66|318.66|321.2|319.2|320.66|318.66|19
1722919030000|2024-08-06 04:37:10|320.68|318.68|320.61|318.61|320.68|318.68|320.44|318.44|24
1722919040000|2024-08-06 04:37:20|320.57|318.57|320.48|318.48|320.57|318.57|320.38|318.38|18
1722919050000|2024-08-06 04:37:30|320.46|318.46|320.64|318.64|320.7|318.7|320.4|318.4|25
1722919060000|2024-08-06 04:37:40|320.54|318.54|320.23|318.23|320.54|318.54|320.21|318.21|24
1722919070000|2024-08-06 04:37:50|320.26|318.26|320.14|318.14|320.28|318.28|320.13|318.13|15
1722919080000|2024-08-06 04:38:00|320.15|318.15|320.4|318.4|320.4|318.4|320.15|318.15|20
1722919090000|2024-08-06 04:38:10|320.41|318.41|320.51|318.51|320.51|318.51|320.38|318.38|26
1722919100000|2024-08-06 04:38:20|320.52|318.52|320.59|318.59|320.59|318.59|320.5|318.5|22
1722919110000|2024-08-06 04:38:30|320.6|318.6|320.7|318.7|320.8|318.8|320.6|318.6|18
1722919120000|2024-08-06 04:38:40|320.66|318.66|320.76|318.76|320.76|318.76|320.47|318.47|16
1722919130000|2024-08-06 04:38:50|320.72|318.72|320.82|318.82|320.91|318.91|320.72|318.72|21
1722919140000|2024-08-06 04:39:00|320.8|318.8|320.88|318.88|320.99|318.99|320.73|318.73|25
1722919150000|2024-08-06 04:39:10|320.89|318.89|320.78|318.78|320.91|318.91|320.77|318.77|23
1722919160000|2024-08-06 04:39:20|320.79|318.79|321.12|319.12|321.15|319.15|320.79|318.79|20
1722919170000|2024-08-06 04:39:30|321.2|319.2|321.22|319.22|321.22|319.22|321.16|319.16|17
1722919180000|2024-08-06 04:39:40|321.25|319.25|321.18|319.18|321.26|319.26|321.17|319.17|19
1722919190000|2024-08-06 04:39:50|321.19|319.19|321.23|319.23|321.31|319.31|321.15|319.15|22
1722919200000|2024-08-06 04:40:00|321.21|319.21|321.04|319.04|321.21|319.21|321.01|319.01|18
1722919210000|2024-08-06 04:40:10|321.02|319.02|320.88|318.88|321.02|319.02|320.87|318.87|17
1722919220000|2024-08-06 04:40:20|320.9|318.9|321.3|319.3|321.4|319.4|320.89|318.89|27
1722919230000|2024-08-06 04:40:30|321.32|319.32|321.27|319.27|321.48|319.48|321.26|319.26|28
1722919240000|2024-08-06 04:40:40|321.3|319.3|321.21|319.21|321.3|319.3|321.21|319.21|17
1722919250000|2024-08-06 04:40:50|321.2|319.2|321.13|319.13|321.2|319.2|321.11|319.11|15
1722919260000|2024-08-06 04:41:00|321.12|319.12|321.07|319.07|321.12|319.12|321.02|319.02|16
1722919270000|2024-08-06 04:41:10|321.09|319.09|321.09|319.09|321.13|319.13|321.03|319.03|25
1722919280000|2024-08-06 04:41:20|321.08|319.08|321.17|319.17|321.18|319.18|321.04|319.04|20
1722919290000|2024-08-06 04:41:30|321.21|319.21|321.2|319.2|321.26|319.26|321.2|319.2|11
1722919300000|2024-08-06 04:41:40|321.19|319.19|321.05|319.05|321.33|319.33|321.05|319.05|22
1722919310000|2024-08-06 04:41:50|321.09|319.09|320.98|318.98|321.09|319.09|320.9|318.9|19
1722919320000|2024-08-06 04:42:00|320.97|318.97|321.15|319.15|321.15|319.15|320.92|318.92|20
1722919330000|2024-08-06 04:42:10|321.21|319.21|321.28|319.28|321.31|319.31|321.21|319.21|11
1722919340000|2024-08-06 04:42:20|321.27|319.27|320.74|318.74|321.28|319.28|320.74|318.74|24
1722919350000|2024-08-06 04:42:30|320.72|318.72|320.47|318.47|320.72|318.72|320.47|318.47|10
1722919360000|2024-08-06 04:42:40|320.42|318.42|320.32|318.32|320.42|318.42|320.28|318.28|13
1722919370000|2024-08-06 04:42:50|320.3|318.3|320.17|318.17|320.3|318.3|320.15|318.15|16
1722919380000|2024-08-06 04:43:00|320.19|318.19|320.09|318.09|320.19|318.19|320.08|318.08|13
1722919390000|2024-08-06 04:43:10|320.08|318.08|319.7|317.7|320.08|318.08|319.68|317.68|19
1722919400000|2024-08-06 04:43:20|319.71|317.71|319.89|317.89|319.95|317.95|319.7|317.7|27
1722919410000|2024-08-06 04:43:30|319.88|317.88|319.82|317.82|319.91|317.91|319.76|317.76|18
1722919420000|2024-08-06 04:43:40|319.77|317.77|319.68|317.68|319.8|317.8|319.66|317.66|17
1722919430000|2024-08-06 04:43:50|319.7|317.7|319.65|317.65|319.7|317.7|319.64|317.64|12
1722919440000|2024-08-06 04:44:00|319.66|317.66|319.95|317.95|319.97|317.97|319.58|317.58|20
1722919450000|2024-08-06 04:44:10|319.93|317.93|319.82|317.82|319.93|317.93|319.82|317.82|19
1722919460000|2024-08-06 04:44:20|319.81|317.81|319.74|317.74|319.81|317.81|319.72|317.72|13
1722919470000|2024-08-06 04:44:30|319.73|317.73|319.59|317.59|319.73|317.73|319.56|317.56|18
1722919480000|2024-08-06 04:44:40|319.57|317.57|319.49|317.49|319.57|317.57|319.41|317.41|10
1722919490000|2024-08-06 04:44:50|319.48|317.48|319.55|317.55|319.62|317.62|319.48|317.48|14
1722919500000|2024-08-06 04:45:00|319.58|317.58|319.83|317.83|319.83|317.83|319.51|317.51|22
1722919510000|2024-08-06 04:45:10|319.86|317.86|320.07|318.07|320.09|318.09|319.86|317.86|27
1722919520000|2024-08-06 04:45:20|320.01|318.01|319.92|317.92|320.03|318.03|319.84|317.84|20
1722919530000|2024-08-06 04:45:30|319.94|317.94|319.93|317.93|320.03|318.03|319.89|317.89|22
1722919540000|2024-08-06 04:45:40|319.91|317.91|319.89|317.89|319.92|317.92|319.75|317.75|22
1722919550000|2024-08-06 04:45:50|319.93|317.93|320.08|318.08|320.08|318.08|319.93|317.93|19
1722919560000|2024-08-06 04:46:00|320.05|318.05|319.69|317.69|320.05|318.05|319.62|317.62|21
1722919570000|2024-08-06 04:46:10|319.75|317.75|319.67|317.67|319.79|317.79|319.67|317.67|22
1722919580000|2024-08-06 04:46:20|319.66|317.66|319.64|317.64|319.67|317.67|319.5|317.5|20
1722919590000|2024-08-06 04:46:30|319.63|317.63|319.63|317.63|319.72|317.72|319.61|317.61|19
1722919600000|2024-08-06 04:46:40|319.61|317.61|319.32|317.32|319.61|317.61|319.29|317.29|20
1722919610000|2024-08-06 04:46:50|319.33|317.33|319.3|317.3|319.33|317.33|319.1|317.1|24
1722919620000|2024-08-06 04:47:00|319.31|317.31|319.32|317.32|319.38|317.38|319.26|317.26|30
1722919630000|2024-08-06 04:47:10|319.3|317.3|319.35|317.35|319.35|317.35|319.16|317.16|24
1722919640000|2024-08-06 04:47:20|319.38|317.38|319.46|317.46|319.74|317.74|319.36|317.36|29
1722919650000|2024-08-06 04:47:30|319.44|317.44|319.66|317.66|319.7|317.7|319.44|317.44|31
1722919660000|2024-08-06 04:47:40|319.67|317.67|319.59|317.59|319.71|317.71|319.47|317.47|23
1722919670000|2024-08-06 04:47:50|319.57|317.57|319.81|317.81|319.83|317.83|319.57|317.57|26
1722919680000|2024-08-06 04:48:00|319.85|317.85|319.66|317.66|319.86|317.86|319.65|317.65|15
1722919690000|2024-08-06 04:48:10|319.65|317.65|319.77|317.77|319.77|317.77|319.65|317.65|19
1722919700000|2024-08-06 04:48:20|319.82|317.82|319.75|317.75|319.84|317.84|319.7|317.7|22
1722919710000|2024-08-06 04:48:30|319.74|317.74|319.71|317.71|319.83|317.83|319.71|317.71|18
1722919720000|2024-08-06 04:48:40|319.72|317.72|320.11|318.11|320.21|318.21|319.72|317.72|17
1722919730000|2024-08-06 04:48:50|320.13|318.13|320.32|318.32|320.32|318.32|320.01|318.01|25
1722919740000|2024-08-06 04:49:00|320.26|318.26|320.26|318.26|320.31|318.31|320.26|318.26|6
1722919750000|2024-08-06 04:49:10|320.14|318.14|320.21|318.21|320.23|318.23|320.14|318.14|20
1722919760000|2024-08-06 04:49:20|320.23|318.23|320.26|318.26|320.26|318.26|320.22|318.22|4
1722919770000|2024-08-06 04:49:30|320.27|318.27|320.3|318.3|320.3|318.3|320.27|318.27|4
1722919780000|2024-08-06 04:49:40|320.26|318.26|320.58|318.58|320.58|318.58|320.26|318.26|12
1722919790000|2024-08-06 04:49:50|320.59|318.59|320.76|318.76|320.76|318.76|320.55|318.55|16
1722919800000|2024-08-06 04:50:00|321.01|319.01|321.09|319.09|321.17|319.17|320.89|318.89|30
1722919810000|2024-08-06 04:50:10|321.07|319.07|320.95|318.95|321.07|319.07|320.87|318.87|25
1722919820000|2024-08-06 04:50:20|321.01|319.01|320.89|318.89|321.01|319.01|320.89|318.89|24
1722919830000|2024-08-06 04:50:30|320.84|318.84|320.82|318.82|320.89|318.89|320.82|318.82|23
1722919840000|2024-08-06 04:50:40|320.81|318.81|320.74|318.74|320.84|318.84|320.73|318.73|17
1722919850000|2024-08-06 04:50:50|320.73|318.73|320.73|318.73|320.76|318.76|320.71|318.71|16
1722919860000|2024-08-06 04:51:00|320.72|318.72|320.73|318.73|320.85|318.85|320.72|318.72|27
1722919870000|2024-08-06 04:51:10|320.72|318.72|320.74|318.74|320.75|318.75|320.69|318.69|23
1722919880000|2024-08-06 04:51:20|320.72|318.72|320.82|318.82|320.85|318.85|320.72|318.72|22
1722919890000|2024-08-06 04:51:30|320.83|318.83|320.82|318.82|320.83|318.83|320.76|318.76|17
1722919900000|2024-08-06 04:51:40|320.86|318.86|320.64|318.64|320.86|318.86|320.64|318.64|16
1722919910000|2024-08-06 04:51:50|320.63|318.63|320.64|318.64|320.64|318.64|320.6|318.6|6
1722919920000|2024-08-06 04:52:00|320.66|318.66|320.91|318.91|321|319|320.66|318.66|22
1722919930000|2024-08-06 04:52:10|320.86|318.86|320.86|318.86|320.88|318.88|320.64|318.64|18
1722919940000|2024-08-06 04:52:20|320.84|318.84|320.97|318.97|321.02|319.02|320.84|318.84|18
1722919950000|2024-08-06 04:52:30|321|319|320.99|318.99|321.03|319.03|320.99|318.99|7
1722919960000|2024-08-06 04:52:40|320.98|318.98|321.03|319.03|321.03|319.03|320.98|318.98|6
1722919970000|2024-08-06 04:52:50|321.04|319.04|321.25|319.25|321.33|319.33|321.04|319.04|18
1722919980000|2024-08-06 04:53:00|321.2|319.2|321.49|319.49|321.59|319.59|321.18|319.18|29
1722919990000|2024-08-06 04:53:10|321.42|319.42|321.39|319.39|321.64|319.64|321.37|319.37|23
1722920000000|2024-08-06 04:53:20|321.38|319.38|321.61|319.61|321.61|319.61|321.33|319.33|25
1722920010000|2024-08-06 04:53:30|321.64|319.64|321.79|319.79|321.79|319.79|321.64|319.64|28
1722920020000|2024-08-06 04:53:40|321.77|319.77|321.57|319.57|321.78|319.78|321.57|319.57|15
1722920030000|2024-08-06 04:53:50|321.5|319.5|321.67|319.67|321.68|319.68|321.49|319.49|17
1722920040000|2024-08-06 04:54:00|321.68|319.68|321.79|319.79|321.79|319.79|321.68|319.68|7
1722920050000|2024-08-06 04:54:10|321.81|319.81|321.82|319.82|321.83|319.83|321.79|319.79|9
1722920060000|2024-08-06 04:54:20|322|320|321.95|319.95|322.06|320.06|321.94|319.94|22
1722920070000|2024-08-06 04:54:30|321.97|319.97|321.92|319.92|321.97|319.97|321.85|319.85|10
1722920080000|2024-08-06 04:54:40|321.91|319.91|322.05|320.05|322.05|320.05|321.91|319.91|19
1722920090000|2024-08-06 04:54:50|322.06|320.06|322.03|320.03|322.13|320.13|322.01|320.01|18
1722920100000|2024-08-06 04:55:00|322.02|320.02|321.55|319.55|322.02|320.02|321.55|319.55|19
1722920110000|2024-08-06 04:55:10|321.53|319.53|321.47|319.47|321.53|319.53|321.33|319.33|12
1722920120000|2024-08-06 04:55:20|321.45|319.45|321.59|319.59|321.62|319.62|321.32|319.32|31
1722920130000|2024-08-06 04:55:30|321.6|319.6|321.53|319.53|321.63|319.63|321.49|319.49|24
1722920140000|2024-08-06 04:55:40|321.51|319.51|321.68|319.68|321.68|319.68|321.44|319.44|20
1722920150000|2024-08-06 04:55:50|321.69|319.69|321.69|319.69|321.72|319.72|321.54|319.54|20
1722920160000|2024-08-06 04:56:00|321.68|319.68|321.6|319.6|321.74|319.74|321.55|319.55|27
1722920170000|2024-08-06 04:56:10|321.61|319.61|321.98|319.98|321.98|319.98|321.61|319.61|25
1722920180000|2024-08-06 04:56:20|322|320|321.85|319.85|322|320|321.84|319.84|22
1722920190000|2024-08-06 04:56:30|321.83|319.83|321.79|319.79|321.83|319.83|321.67|319.67|17
1722920200000|2024-08-06 04:56:40|321.72|319.72|321.73|319.73|321.76|319.76|321.69|319.69|17
1722920210000|2024-08-06 04:56:50|321.74|319.74|321.95|319.95|321.95|319.95|321.73|319.73|22
1722920220000|2024-08-06 04:57:00|321.98|319.98|322.26|320.26|322.26|320.26|321.95|319.95|14
1722920230000|2024-08-06 04:57:10|322.3|320.3|322.47|320.47|322.47|320.47|322.28|320.28|17
1722920240000|2024-08-06 04:57:20|322.48|320.48|322.57|320.57|322.58|320.58|322.48|320.48|14
1722920250000|2024-08-06 04:57:30|322.55|320.55|322.35|320.35|322.57|320.57|322.35|320.35|17
1722920260000|2024-08-06 04:57:40|322.33|320.33|322.08|320.08|322.33|320.33|322.03|320.03|27
1722920270000|2024-08-06 04:57:50|322.1|320.1|322.2|320.2|322.2|320.2|322.07|320.07|25
1722920280000|2024-08-06 04:58:00|322.17|320.17|322.13|320.13|322.22|320.22|322.13|320.13|17
1722920290000|2024-08-06 04:58:10|322.15|320.15|321.82|319.82|322.15|320.15|321.7|319.7|18
1722920300000|2024-08-06 04:58:20|321.87|319.87|321.88|319.88|321.88|319.88|321.79|319.79|17
1722920310000|2024-08-06 04:58:30|321.89|319.89|322.05|320.05|322.06|320.06|321.89|319.89|21
1722920320000|2024-08-06 04:58:40|322.07|320.07|322.09|320.09|322.11|320.11|322.02|320.02|19
1722920330000|2024-08-06 04:58:50|322.12|320.12|322.19|320.19|322.25|320.25|322.09|320.09|22
1722920340000|2024-08-06 04:59:00|322.17|320.17|322.12|320.12|322.2|320.2|322.1|320.1|18
1722920350000|2024-08-06 04:59:10|322.11|320.11|322.19|320.19|322.3|320.3|322.09|320.09|22
1722920360000|2024-08-06 04:59:20|322.23|320.23|322.17|320.17|322.25|320.25|322.17|320.17|11
1722920370000|2024-08-06 04:59:30|322.18|320.18|322.33|320.33|322.36|320.36|322.18|320.18|15
1722920380000|2024-08-06 04:59:40|322.31|320.31|322.24|320.24|322.35|320.35|322.24|320.24|14
1722920390000|2024-08-06 04:59:50|322.27|320.27|322.23|320.23|322.27|320.27|322.21|320.21|18
1722920400000|2024-08-06 05:00:00|322.24|320.24|322.1|320.1|322.24|320.24|321.89|319.89|30
1722920410000|2024-08-06 05:00:10|322.14|320.14|322.34|320.34|322.35|320.35|322.01|320.01|26
1722920420000|2024-08-06 05:00:20|322.3|320.3|322.56|320.56|322.57|320.57|322.3|320.3|18
1722920430000|2024-08-06 05:00:30|322.57|320.57|322.57|320.57|322.57|320.57|322.49|320.49|14
1722920440000|2024-08-06 05:00:40|322.58|320.58|322.62|320.62|322.62|320.62|322.58|320.58|8
1722920450000|2024-08-06 05:00:50|322.63|320.63|322.57|320.57|322.64|320.64|322.57|320.57|7
1722920460000|2024-08-06 05:01:00|322.56|320.56|322.27|320.27|322.56|320.56|322.27|320.27|23
1722920470000|2024-08-06 05:01:10|322.32|320.32|322.16|320.16|322.32|320.32|321.98|319.98|26
1722920480000|2024-08-06 05:01:20|322.18|320.18|322.21|320.21|322.29|320.29|322.18|320.18|26
1722920490000|2024-08-06 05:01:30|322.22|320.22|322.15|320.15|322.33|320.33|322.12|320.12|28
1722920500000|2024-08-06 05:01:40|322.14|320.14|322.28|320.28|322.29|320.29|322.12|320.12|24
1722920510000|2024-08-06 05:01:50|322.29|320.29|322.36|320.36|322.5|320.5|322.29|320.29|22
1722920520000|2024-08-06 05:02:00|322.35|320.35|322.15|320.15|322.35|320.35|322.1|320.1|24
1722920530000|2024-08-06 05:02:10|322.16|320.16|321.98|319.98|322.22|320.22|321.98|319.98|25
1722920540000|2024-08-06 05:02:20|321.96|319.96|321.58|319.58|321.97|319.97|321.57|319.57|21
1722920550000|2024-08-06 05:02:30|321.63|319.63|321.26|319.26|321.63|319.63|321.26|319.26|23
1722920560000|2024-08-06 05:02:40|321.24|319.24|321.35|319.35|321.37|319.37|321.2|319.2|26
1722920570000|2024-08-06 05:02:50|321.36|319.36|321.27|319.27|321.38|319.38|321.21|319.21|23
1722920580000|2024-08-06 05:03:00|321.28|319.28|321.18|319.18|321.31|319.31|321.1|319.1|20
1722920590000|2024-08-06 05:03:10|321.16|319.16|321.36|319.36|321.43|319.43|321.16|319.16|15
1722920600000|2024-08-06 05:03:20|321.29|319.29|321.38|319.38|321.45|319.45|321.29|319.29|25
1722920610000|2024-08-06 05:03:30|321.36|319.36|321.42|319.42|321.43|319.43|321.28|319.28|27
1722920620000|2024-08-06 05:03:40|321.41|319.41|321.37|319.37|321.44|319.44|321.26|319.26|26
1722920630000|2024-08-06 05:03:50|321.36|319.36|321.24|319.24|321.42|319.42|321.23|319.23|19
1722920640000|2024-08-06 05:04:00|321.23|319.23|321.38|319.38|321.38|319.38|321.16|319.16|18
1722920650000|2024-08-06 05:04:10|321.44|319.44|321.52|319.52|321.57|319.57|321.41|319.41|29
1722920660000|2024-08-06 05:04:20|321.54|319.54|321.72|319.72|321.73|319.73|321.49|319.49|26
1722920670000|2024-08-06 05:04:30|321.7|319.7|322.01|320.01|322.01|320.01|321.69|319.69|29
1722920680000|2024-08-06 05:04:40|322.05|320.05|322|320|322.24|320.24|322|320|32
1722920690000|2024-08-06 05:04:50|321.98|319.98|321.84|319.84|322.12|320.12|321.84|319.84|25
1722920700000|2024-08-06 05:05:00|321.7|319.7|321.66|319.66|321.7|319.7|321.53|319.53|31
1722920710000|2024-08-06 05:05:10|321.68|319.68|321.64|319.64|321.86|319.86|321.64|319.64|24
1722920720000|2024-08-06 05:05:20|321.57|319.57|321.18|319.18|321.57|319.57|321.09|319.09|27
1722920730000|2024-08-06 05:05:30|321.22|319.22|321.32|319.32|321.38|319.38|321.11|319.11|34
1722920740000|2024-08-06 05:05:40|321.34|319.34|321.2|319.2|321.35|319.35|321.18|319.18|29
1722920750000|2024-08-06 05:05:50|321.22|319.22|321.52|319.52|321.61|319.61|321.18|319.18|29
1722920760000|2024-08-06 05:06:00|321.49|319.49|321.65|319.65|321.94|319.94|321.48|319.48|35
1722920770000|2024-08-06 05:06:10|321.64|319.64|321.08|319.08|321.73|319.73|321.08|319.08|27
1722920780000|2024-08-06 05:06:20|321.07|319.07|320.92|318.92|321.16|319.16|320.87|318.87|30
1722920790000|2024-08-06 05:06:30|320.98|318.98|320.65|318.65|320.98|318.98|320.64|318.64|19
1722920800000|2024-08-06 05:06:40|320.64|318.64|320.67|318.67|320.78|318.78|320.49|318.49|23
1722920810000|2024-08-06 05:06:50|320.66|318.66|320.7|318.7|320.72|318.72|320.38|318.38|26
1722920820000|2024-08-06 05:07:00|320.77|318.77|320.32|318.32|320.77|318.77|320.32|318.32|26
1722920830000|2024-08-06 05:07:10|320.4|318.4|320.27|318.27|320.41|318.41|320.23|318.23|34
1722920840000|2024-08-06 05:07:20|320.26|318.26|320.38|318.38|320.4|318.4|320.17|318.17|32
1722920850000|2024-08-06 05:07:30|320.37|318.37|320.43|318.43|320.54|318.54|320.37|318.37|29
1722920860000|2024-08-06 05:07:40|320.42|318.42|320.62|318.62|320.62|318.62|320.42|318.42|25
1722920870000|2024-08-06 05:07:50|320.63|318.63|320.77|318.77|320.84|318.84|320.62|318.62|34
1722920880000|2024-08-06 05:08:00|320.76|318.76|320.98|318.98|320.99|318.99|320.62|318.62|34
1722920890000|2024-08-06 05:08:10|321|319|321.23|319.23|321.23|319.23|321|319|31
1722920900000|2024-08-06 05:08:20|321.21|319.21|321.37|319.37|321.41|319.41|321.18|319.18|17
1722920910000|2024-08-06 05:08:30|321.35|319.35|321.21|319.21|321.37|319.37|321.21|319.21|14
1722920920000|2024-08-06 05:08:40|321.19|319.19|321.61|319.61|321.65|319.65|321.16|319.16|23
1722920930000|2024-08-06 05:08:50|321.64|319.64|321.58|319.58|321.64|319.64|321.48|319.48|22
1722920940000|2024-08-06 05:09:00|321.61|319.61|321.71|319.71|321.71|319.71|321.61|319.61|7
1722920950000|2024-08-06 05:09:10|321.72|319.72|322.05|320.05|322.05|320.05|321.72|319.72|21
1722920960000|2024-08-06 05:09:20|322.1|320.1|322.34|320.34|322.34|320.34|322.1|320.1|19
1722920970000|2024-08-06 05:09:30|322.38|320.38|322.59|320.59|322.63|320.63|322.37|320.37|25
1722920980000|2024-08-06 05:09:40|322.56|320.56|322.25|320.25|322.56|320.56|322.25|320.25|26
1722920990000|2024-08-06 05:09:50|322.22|320.22|322.18|320.18|322.22|320.22|322.12|320.12|19
1722921000000|2024-08-06 05:10:00|322.2|320.2|321.85|319.85|322.21|320.21|321.85|319.85|22
1722921010000|2024-08-06 05:10:10|321.86|319.86|321.64|319.64|321.9|319.9|321.64|319.64|25
1722921020000|2024-08-06 05:10:20|321.68|319.68|321.46|319.46|321.68|319.68|321.46|319.46|25
1722921030000|2024-08-06 05:10:30|321.47|319.47|321.06|319.06|321.47|319.47|321.06|319.06|19
1722921040000|2024-08-06 05:10:40|321.11|319.11|321.28|319.28|321.28|319.28|320.92|318.92|25
1722921050000|2024-08-06 05:10:50|321.27|319.27|321.54|319.54|321.62|319.62|321.25|319.25|28
1722921060000|2024-08-06 05:11:00|321.56|319.56|321.64|319.64|321.78|319.78|321.56|319.56|23
1722921070000|2024-08-06 05:11:10|321.63|319.63|321.32|319.32|321.63|319.63|321.26|319.26|31
1722921080000|2024-08-06 05:11:20|321.26|319.26|321.22|319.22|321.27|319.27|321.17|319.17|18
1722921090000|2024-08-06 05:11:30|321.21|319.21|320.56|318.56|321.23|319.23|320.56|318.56|25
1722921100000|2024-08-06 05:11:40|320.51|318.51|320.59|318.59|320.63|318.63|320.47|318.47|29
1722921110000|2024-08-06 05:11:50|320.54|318.54|320.56|318.56|320.56|318.56|320.45|318.45|22
1722921120000|2024-08-06 05:12:00|320.55|318.55|320.63|318.63|320.63|318.63|320.47|318.47|27
1722921130000|2024-08-06 05:12:10|320.64|318.64|320.64|318.64|320.64|318.64|320.52|318.52|22
1722921140000|2024-08-06 05:12:20|320.69|318.69|320.29|318.29|320.7|318.7|320.29|318.29|24
1722921150000|2024-08-06 05:12:30|320.27|318.27|320.19|318.19|320.28|318.28|320.18|318.18|17
1722921160000|2024-08-06 05:12:40|320.18|318.18|319.88|317.88|320.26|318.26|319.86|317.86|27
1722921170000|2024-08-06 05:12:50|319.89|317.89|319.83|317.83|319.95|317.95|319.68|317.68|19
1722921180000|2024-08-06 05:13:00|319.89|317.89|320.02|318.02|320.02|318.02|319.86|317.86|21
1722921190000|2024-08-06 05:13:10|320.03|318.03|319.91|317.91|320.05|318.05|319.82|317.82|25
1722921200000|2024-08-06 05:13:20|319.92|317.92|319.64|317.64|319.94|317.94|319.56|317.56|25
1722921210000|2024-08-06 05:13:30|319.65|317.65|319.87|317.87|319.9|317.9|319.62|317.62|20
1722921220000|2024-08-06 05:13:40|319.89|317.89|320.1|318.1|320.1|318.1|319.89|317.89|16
1722921230000|2024-08-06 05:13:50|320.09|318.09|320.01|318.01|320.15|318.15|319.97|317.97|20
1722921240000|2024-08-06 05:14:00|320.07|318.07|320.21|318.21|320.27|318.27|320.07|318.07|21
1722921250000|2024-08-06 05:14:10|320.25|318.25|320.09|318.09|320.3|318.3|320.09|318.09|20
1722921260000|2024-08-06 05:14:20|320.1|318.1|320.13|318.13|320.31|318.31|320.09|318.09|22
1722921270000|2024-08-06 05:14:30|320.14|318.14|320|318|320.34|318.34|319.99|317.99|23
1722921280000|2024-08-06 05:14:40|319.97|317.97|320.04|318.04|320.04|318.04|319.86|317.86|14
1722921290000|2024-08-06 05:14:50|320.05|318.05|320.35|318.35|320.38|318.38|320.05|318.05|21
1722921300000|2024-08-06 05:15:00|320.36|318.36|320.11|318.11|320.43|318.43|320.09|318.09|30
1722921310000|2024-08-06 05:15:10|320.12|318.12|319.94|317.94|320.34|318.34|319.94|317.94|19
1722921320000|2024-08-06 05:15:20|320|318|320.18|318.18|320.19|318.19|319.98|317.98|29
1722921330000|2024-08-06 05:15:30|320.2|318.2|320.07|318.07|320.45|318.45|320.05|318.05|28
1722921340000|2024-08-06 05:15:40|320.05|318.05|320.58|318.58|320.58|318.58|320.05|318.05|28
1722921350000|2024-08-06 05:15:50|320.56|318.56|320.46|318.46|320.56|318.56|320.25|318.25|29
1722921360000|2024-08-06 05:16:00|320.48|318.48|320.71|318.71|320.73|318.73|320.39|318.39|25
1722921370000|2024-08-06 05:16:10|320.73|318.73|320.24|318.24|320.73|318.73|320.14|318.14|27
1722921380000|2024-08-06 05:16:20|320.2|318.2|320.52|318.52|320.65|318.65|320.2|318.2|26
1722921390000|2024-08-06 05:16:30|320.54|318.54|320.58|318.58|320.59|318.59|320.45|318.45|20
1722921400000|2024-08-06 05:16:40|320.59|318.59|320.76|318.76|320.77|318.77|320.59|318.59|18
1722921410000|2024-08-06 05:16:50|320.91|318.91|321.16|319.16|321.21|319.21|320.91|318.91|26
1722921420000|2024-08-06 05:17:00|321.2|319.2|321.2|319.2|321.39|319.39|321.01|319.01|31
1722921430000|2024-08-06 05:17:10|321.24|319.24|320.87|318.87|321.41|319.41|320.85|318.85|32
1722921440000|2024-08-06 05:17:20|320.9|318.9|320.83|318.83|320.96|318.96|320.83|318.83|24
1722921450000|2024-08-06 05:17:30|320.87|318.87|320.95|318.95|321.02|319.02|320.83|318.83|29
1722921460000|2024-08-06 05:17:40|320.96|318.96|321.25|319.25|321.27|319.27|320.96|318.96|25
1722921470000|2024-08-06 05:17:50|321.26|319.26|321.52|319.52|321.55|319.55|321.23|319.23|22
1722921480000|2024-08-06 05:18:00|321.51|319.51|321.15|319.15|321.61|319.61|321.06|319.06|26
1722921490000|2024-08-06 05:18:10|321.13|319.13|321.11|319.11|321.19|319.19|321.08|319.08|30
1722921500000|2024-08-06 05:18:20|321.16|319.16|321.39|319.39|321.59|319.59|321.16|319.16|30
1722921510000|2024-08-06 05:18:30|321.38|319.38|321.46|319.46|321.46|319.46|321.24|319.24|26
1722921520000|2024-08-06 05:18:40|321.44|319.44|321.29|319.29|321.58|319.58|321.24|319.24|29
1722921530000|2024-08-06 05:18:50|321.25|319.25|321.38|319.38|321.4|319.4|321.24|319.24|17
1722921540000|2024-08-06 05:19:00|321.37|319.37|321.47|319.47|321.55|319.55|321.24|319.24|35
1722921550000|2024-08-06 05:19:10|321.38|319.38|321.08|319.08|321.38|319.38|321.05|319.05|31
1722921560000|2024-08-06 05:19:20|321.07|319.07|321.38|319.38|321.38|319.38|321.07|319.07|31
1722921570000|2024-08-06 05:19:30|321.41|319.41|321.15|319.15|321.41|319.41|321.12|319.12|27
1722921580000|2024-08-06 05:19:40|321.16|319.16|321.37|319.37|321.41|319.41|321.08|319.08|35
1722921590000|2024-08-06 05:19:50|321.32|319.32|321.27|319.27|321.33|319.33|321.25|319.25|19
1722921600000|2024-08-06 05:20:00|321.26|319.26|321.34|319.34|321.41|319.41|321.14|319.14|25
1722921610000|2024-08-06 05:20:10|321.39|319.39|320.66|318.66|321.39|319.39|320.53|318.53|28
1722921620000|2024-08-06 05:20:20|320.64|318.64|320.41|318.41|320.67|318.67|320.36|318.36|32
1722921630000|2024-08-06 05:20:30|320.4|318.4|320.13|318.13|320.44|318.44|320.06|318.06|36
1722921640000|2024-08-06 05:20:40|320.07|318.07|320.5|318.5|320.5|318.5|320.07|318.07|31
1722921650000|2024-08-06 05:20:50|320.51|318.51|320.68|318.68|320.73|318.73|320.46|318.46|28
1722921660000|2024-08-06 05:21:00|320.7|318.7|320.71|318.71|320.8|318.8|320.65|318.65|30
1722921670000|2024-08-06 05:21:10|320.67|318.67|320.87|318.87|320.87|318.87|320.44|318.44|24
1722921680000|2024-08-06 05:21:20|320.89|318.89|320.8|318.8|320.89|318.89|320.67|318.67|22
1722921690000|2024-08-06 05:21:30|320.81|318.81|321.07|319.07|321.07|319.07|320.81|318.81|16
1722921700000|2024-08-06 05:21:40|321.08|319.08|321.11|319.11|321.11|319.11|321.07|319.07|8
1722921710000|2024-08-06 05:21:50|321.12|319.12|321.48|319.48|321.48|319.48|321.12|319.12|25
1722921720000|2024-08-06 05:22:00|321.43|319.43|321.49|319.49|321.54|319.54|321.29|319.29|33
1722921730000|2024-08-06 05:22:10|321.47|319.47|321.11|319.11|321.49|319.49|321.05|319.05|32
1722921740000|2024-08-06 05:22:20|321.19|319.19|321.56|319.56|321.58|319.58|321.11|319.11|19
1722921750000|2024-08-06 05:22:30|321.57|319.57|321.73|319.73|321.74|319.74|321.57|319.57|16
1722921760000|2024-08-06 05:22:40|321.74|319.74|321.42|319.42|321.74|319.74|321.29|319.29|21
1722921770000|2024-08-06 05:22:50|321.43|319.43|321.25|319.25|321.47|319.47|321.25|319.25|26
1722921780000|2024-08-06 05:23:00|321.23|319.23|321.43|319.43|321.44|319.44|321.08|319.08|27
1722921790000|2024-08-06 05:23:10|321.35|319.35|321.32|319.32|321.39|319.39|321.29|319.29|17
1722921800000|2024-08-06 05:23:20|321.31|319.31|321.36|319.36|321.46|319.46|321.3|319.3|28
1722921810000|2024-08-06 05:23:30|321.35|319.35|321.17|319.17|321.38|319.38|321.06|319.06|29
1722921820000|2024-08-06 05:23:40|321.16|319.16|321.34|319.34|321.34|319.34|321.14|319.14|17
1722921830000|2024-08-06 05:23:50|321.35|319.35|321.48|319.48|321.58|319.58|321.35|319.35|24
1722921840000|2024-08-06 05:24:00|321.5|319.5|321.65|319.65|321.7|319.7|321.49|319.49|28
1722921850000|2024-08-06 05:24:10|321.64|319.64|321.69|319.69|321.69|319.69|321.51|319.51|26
1722921860000|2024-08-06 05:24:20|321.64|319.64|321.49|319.49|321.67|319.67|321.47|319.47|28
1722921870000|2024-08-06 05:24:30|321.48|319.48|321.48|319.48|321.49|319.49|321.43|319.43|22
1722921880000|2024-08-06 05:24:40|321.46|319.46|321.09|319.09|321.47|319.47|321.07|319.07|20
1722921890000|2024-08-06 05:24:50|321.08|319.08|320.98|318.98|321.08|319.08|320.86|318.86|25
1722921900000|2024-08-06 05:25:00|320.99|318.99|321.16|319.16|321.16|319.16|320.77|318.77|34
1722921910000|2024-08-06 05:25:10|321.11|319.11|320.75|318.75|321.11|319.11|320.63|318.63|26
1722921920000|2024-08-06 05:25:20|320.77|318.77|320.7|318.7|320.86|318.86|320.64|318.64|23
1722921930000|2024-08-06 05:25:30|320.71|318.71|320.95|318.95|320.95|318.95|320.71|318.71|24
1722921940000|2024-08-06 05:25:40|321.08|319.08|321.37|319.37|321.37|319.37|321.07|319.07|20
1722921950000|2024-08-06 05:25:50|321.31|319.31|321.46|319.46|321.52|319.52|321.29|319.29|19
1722921960000|2024-08-06 05:26:00|321.47|319.47|321.68|319.68|321.68|319.68|321.47|319.47|19
1722921970000|2024-08-06 05:26:10|321.67|319.67|321.46|319.46|321.73|319.73|321.43|319.43|20
1722921980000|2024-08-06 05:26:20|321.45|319.45|321.47|319.47|321.51|319.51|321.44|319.44|15
1722921990000|2024-08-06 05:26:30|321.46|319.46|321.41|319.41|321.51|319.51|321.39|319.39|20
1722922000000|2024-08-06 05:26:40|321.42|319.42|321.54|319.54|321.58|319.58|321.42|319.42|19
1722922010000|2024-08-06 05:26:50|321.55|319.55|321.69|319.69|321.7|319.7|321.52|319.52|18
1722922020000|2024-08-06 05:27:00|321.67|319.67|321.62|319.62|321.69|319.69|321.4|319.4|27
1722922030000|2024-08-06 05:27:10|321.63|319.63|321.39|319.39|321.71|319.71|321.24|319.24|29
1722922040000|2024-08-06 05:27:20|321.38|319.38|321.62|319.62|321.63|319.63|321.38|319.38|19
1722922050000|2024-08-06 05:27:30|321.64|319.64|321.57|319.57|321.74|319.74|321.57|319.57|20
1722922060000|2024-08-06 05:27:40|321.56|319.56|321.69|319.69|321.69|319.69|321.56|319.56|12
1722922070000|2024-08-06 05:27:50|321.7|319.7|321.62|319.62|321.74|319.74|321.62|319.62|15
1722922080000|2024-08-06 05:28:00|321.63|319.63|321.65|319.65|321.74|319.74|321.62|319.62|19
1722922090000|2024-08-06 05:28:10|321.68|319.68|321.74|319.74|321.74|319.74|321.62|319.62|17
1722922110000|2024-08-06 05:28:30|321.72|319.72|321.61|319.61|321.72|319.72|321.52|319.52|11
1722922120000|2024-08-06 05:28:40|321.54|319.54|321.45|319.45|321.54|319.54|321.39|319.39|22
1722922130000|2024-08-06 05:28:50|321.46|319.46|321.65|319.65|321.66|319.66|321.46|319.46|19
1722922140000|2024-08-06 05:29:00|321.66|319.66|321.74|319.74|321.74|319.74|321.66|319.66|9
1722922150000|2024-08-06 05:29:10|321.68|319.68|321.74|319.74|321.74|319.74|321.68|319.68|5
1722922160000|2024-08-06 05:29:20|321.77|319.77|321.96|319.96|321.96|319.96|321.77|319.77|15
1722922190000|2024-08-06 05:29:50|321.9|319.9|321.91|319.91|321.91|319.91|321.87|319.87|11
1722922200000|2024-08-06 05:30:00|321.9|319.9|321.5|319.5|321.93|319.93|321.4|319.4|28
1722922210000|2024-08-06 05:30:10|321.52|319.52|321.39|319.39|321.52|319.52|321.28|319.28|32
1722922220000|2024-08-06 05:30:20|321.4|319.4|321.66|319.66|321.66|319.66|321.39|319.39|26
1722922230000|2024-08-06 05:30:30|321.68|319.68|321.46|319.46|321.7|319.7|321.43|319.43|24
1722922240000|2024-08-06 05:30:40|321.48|319.48|321.58|319.58|321.63|319.63|321.44|319.44|23
1722922250000|2024-08-06 05:30:50|321.6|319.6|321.79|319.79|321.82|319.82|321.6|319.6|17
1722922260000|2024-08-06 05:31:00|321.8|319.8|321.7|319.7|321.82|319.82|321.7|319.7|26
1722922270000|2024-08-06 05:31:10|321.69|319.69|321.84|319.84|321.87|319.87|321.65|319.65|23
1722922280000|2024-08-06 05:31:20|321.83|319.83|321.83|319.83|321.9|319.9|321.81|319.81|21
1722922290000|2024-08-06 05:31:30|321.88|319.88|321.69|319.69|321.93|319.93|321.69|319.69|22
1722922300000|2024-08-06 05:31:40|321.62|319.62|321.02|319.02|321.62|319.62|321.01|319.01|20
1722922310000|2024-08-06 05:31:50|321.1|319.1|321.1|319.1|321.1|319.1|320.91|318.91|22
1722922320000|2024-08-06 05:32:00|321.07|319.07|321.12|319.12|321.16|319.16|321.02|319.02|27
1722922330000|2024-08-06 05:32:10|321.11|319.11|321|319|321.17|319.17|321|319|22
1722922340000|2024-08-06 05:32:20|321.02|319.02|321.1|319.1|321.29|319.29|321.02|319.02|28
1722922350000|2024-08-06 05:32:30|321.06|319.06|321.03|319.03|321.11|319.11|320.99|318.99|25
1722922360000|2024-08-06 05:32:40|321.05|319.05|321.19|319.19|321.23|319.23|321.05|319.05|26
1722922370000|2024-08-06 05:32:50|321.2|319.2|321.21|319.21|321.32|319.32|321.11|319.11|23
1722922380000|2024-08-06 05:33:00|321.23|319.23|321.28|319.28|321.31|319.31|321.23|319.23|19
1722922390000|2024-08-06 05:33:10|321.27|319.27|321.38|319.38|321.4|319.4|321.24|319.24|17
1722922400000|2024-08-06 05:33:20|321.39|319.39|321.34|319.34|321.44|319.44|321.34|319.34|27
1722922410000|2024-08-06 05:33:30|321.33|319.33|321.33|319.33|321.33|319.33|321.33|319.33|1
1722922420000|2024-08-06 05:33:40|321.34|319.34|321.33|319.33|321.46|319.46|321.33|319.33|14
1722922450000|2024-08-06 05:34:10|321.37|319.37|321.39|319.39|321.45|319.45|321.37|319.37|9
1722922460000|2024-08-06 05:34:20|321.37|319.37|321.33|319.33|321.37|319.37|321.33|319.33|6
1722922470000|2024-08-06 05:34:30|321.27|319.27|321.3|319.3|321.3|319.3|321.16|319.16|11
1722922480000|2024-08-06 05:34:40|321.38|319.38|321.3|319.3|321.39|319.39|321.3|319.3|12
1722922490000|2024-08-06 05:34:50|321.34|319.34|321.35|319.35|321.48|319.48|321.32|319.32|20
1722922500000|2024-08-06 05:35:00|321.36|319.36|321.3|319.3|321.49|319.49|321.3|319.3|15
1722922510000|2024-08-06 05:35:10|321.33|319.33|321.33|319.33|321.4|319.4|321.3|319.3|19
1722922520000|2024-08-06 05:35:20|321.34|319.34|321.58|319.58|321.58|319.58|321.3|319.3|17
1722922530000|2024-08-06 05:35:30|321.54|319.54|321.75|319.75|321.75|319.75|321.54|319.54|11
1722922540000|2024-08-06 05:35:40|321.76|319.76|321.76|319.76|321.85|319.85|321.71|319.71|25
1722922550000|2024-08-06 05:35:50|321.73|319.73|321.75|319.75|321.88|319.88|321.71|319.71|23
1722922560000|2024-08-06 05:36:00|321.76|319.76|321.65|319.65|321.77|319.77|321.63|319.63|6
1722922570000|2024-08-06 05:36:10|321.73|319.73|322.14|320.14|322.14|320.14|321.73|319.73|21
1722922590000|2024-08-06 05:36:30|322.15|320.15|322.14|320.14|322.17|320.17|322.14|320.14|4
1722922610000|2024-08-06 05:36:50|322.15|320.15|322.32|320.32|322.34|320.34|322.15|320.15|14
1722922620000|2024-08-06 05:37:00|322.33|320.33|322.37|320.37|322.37|320.37|322.33|320.33|5
1722922630000|2024-08-06 05:37:10|322.38|320.38|322.47|320.47|322.5|320.5|322.38|320.38|12
1722922640000|2024-08-06 05:37:20|322.44|320.44|322.57|320.57|322.57|320.57|322.44|320.44|9
1722922650000|2024-08-06 05:37:30|322.56|320.56|322.56|320.56|322.56|320.56|322.55|320.55|3
1722922660000|2024-08-06 05:37:40|322.57|320.57|322.58|320.58|322.58|320.58|322.57|320.57|2
1722922670000|2024-08-06 05:37:50|322.56|320.56|322.56|320.56|322.56|320.56|322.56|320.56|1
1722922680000|2024-08-06 05:38:00|322.44|320.44|322.56|320.56|322.56|320.56|322.44|320.44|15
1722922700000|2024-08-06 05:38:20|322.58|320.58|322.41|320.41|322.65|320.65|322.41|320.41|24
1722922710000|2024-08-06 05:38:30|322.39|320.39|322.38|320.38|322.39|320.39|322.38|320.38|8
1722922720000|2024-08-06 05:38:40|322.39|320.39|322.42|320.42|322.46|320.46|322.39|320.39|13
1722922730000|2024-08-06 05:38:50|322.4|320.4|322.62|320.62|322.62|320.62|322.39|320.39|16
1722922740000|2024-08-06 05:39:00|322.61|320.61|322.56|320.56|322.61|320.61|322.51|320.51|17
1722922750000|2024-08-06 05:39:10|322.59|320.59|322.45|320.45|322.59|320.59|322.43|320.43|13
1722922760000|2024-08-06 05:39:20|322.46|320.46|322.47|320.47|322.49|320.49|322.45|320.45|13
1722922770000|2024-08-06 05:39:30|322.46|320.46|322.6|320.6|322.6|320.6|322.44|320.44|16
1722922780000|2024-08-06 05:39:40|322.66|320.66|322.65|320.65|322.68|320.68|322.6|320.6|17
1722922790000|2024-08-06 05:39:50|322.66|320.66|322.68|320.68|322.69|320.69|322.64|320.64|24
1722922800000|2024-08-06 05:40:00|322.74|320.74|322.74|320.74|322.78|320.78|322.66|320.66|27
1722922810000|2024-08-06 05:40:10|322.75|320.75|322.72|320.72|322.76|320.76|322.58|320.58|17
1722922820000|2024-08-06 05:40:20|322.74|320.74|322.77|320.77|322.87|320.87|322.62|320.62|28
1722922830000|2024-08-06 05:40:30|322.78|320.78|322.53|320.53|322.78|320.78|322.53|320.53|22
1722922840000|2024-08-06 05:40:40|322.52|320.52|322.45|320.45|322.6|320.6|322.45|320.45|14
1722922850000|2024-08-06 05:40:50|322.46|320.46|322.52|320.52|322.57|320.57|322.44|320.44|24
1722922860000|2024-08-06 05:41:00|322.5|320.5|322.79|320.79|322.81|320.81|322.44|320.44|30
1722922870000|2024-08-06 05:41:10|322.81|320.81|322.56|320.56|322.81|320.81|322.54|320.54|22
1722922880000|2024-08-06 05:41:20|322.57|320.57|322.53|320.53|322.57|320.57|322.44|320.44|14
1722922890000|2024-08-06 05:41:30|322.51|320.51|322.42|320.42|322.55|320.55|322.41|320.41|22
1722922900000|2024-08-06 05:41:40|322.43|320.43|322.29|320.29|322.45|320.45|322.27|320.27|20
1722922910000|2024-08-06 05:41:50|322.27|320.27|322.19|320.19|322.28|320.28|322.07|320.07|30
1722922920000|2024-08-06 05:42:00|322.24|320.24|322.27|320.27|322.34|320.34|322.24|320.24|17
1722922930000|2024-08-06 05:42:10|322.18|320.18|322.07|320.07|322.22|320.22|322.07|320.07|24
1722922940000|2024-08-06 05:42:20|322.09|320.09|322.24|320.24|322.24|320.24|322.07|320.07|16
1722922950000|2024-08-06 05:42:30|322.27|320.27|322.26|320.26|322.3|320.3|322.24|320.24|8
1722922960000|2024-08-06 05:42:40|322.25|320.25|322.11|320.11|322.25|320.25|322.11|320.11|3
1722922970000|2024-08-06 05:42:50|322.16|320.16|322.3|320.3|322.3|320.3|322.16|320.16|4
1722922980000|2024-08-06 05:43:00|322.31|320.31|322.6|320.6|322.6|320.6|322.31|320.31|9
1722922990000|2024-08-06 05:43:10|322.61|320.61|322.34|320.34|322.61|320.61|322.23|320.23|17
1722923000000|2024-08-06 05:43:20|322.36|320.36|322.32|320.32|322.39|320.39|322.26|320.26|19
1722923010000|2024-08-06 05:43:30|322.34|320.34|322.42|320.42|322.43|320.43|322.33|320.33|23
1722923020000|2024-08-06 05:43:40|322.43|320.43|322.63|320.63|322.63|320.63|322.38|320.38|17
1722923030000|2024-08-06 05:43:50|322.64|320.64|322.65|320.65|322.65|320.65|322.64|320.64|2
1722923040000|2024-08-06 05:44:00|322.66|320.66|322.62|320.62|322.66|320.66|322.62|320.62|7
1722923050000|2024-08-06 05:44:10|322.63|320.63|322.67|320.67|322.67|320.67|322.63|320.63|5
1722923060000|2024-08-06 05:44:20|322.68|320.68|323.04|321.04|323.05|321.05|322.68|320.68|21
1722923070000|2024-08-06 05:44:30|323.03|321.03|323.09|321.09|323.09|321.09|322.97|320.97|21
1722923080000|2024-08-06 05:44:40|323.1|321.1|323.09|321.09|323.1|321.1|323.09|321.09|4
1722923100000|2024-08-06 05:45:00|323.1|321.1|323.05|321.05|323.1|321.1|323.05|321.05|6
1722923110000|2024-08-06 05:45:10|322.85|320.85|322.9|320.9|322.98|320.98|322.82|320.82|18
1722923120000|2024-08-06 05:45:20|322.89|320.89|322.73|320.73|322.89|320.89|322.72|320.72|28
1722923130000|2024-08-06 05:45:30|322.68|320.68|322.79|320.79|322.85|320.85|322.64|320.64|26
1722923140000|2024-08-06 05:45:40|322.82|320.82|322.62|320.62|322.87|320.87|322.62|320.62|20
1722923150000|2024-08-06 05:45:50|322.61|320.61|322.79|320.79|322.79|320.79|322.61|320.61|18
1722923160000|2024-08-06 05:46:00|322.75|320.75|322.64|320.64|322.77|320.77|322.63|320.63|20
1722923170000|2024-08-06 05:46:10|322.63|320.63|322.28|320.28|322.63|320.63|322.28|320.28|18
1722923180000|2024-08-06 05:46:20|322.29|320.29|322.69|320.69|322.69|320.69|322.29|320.29|23
1722923190000|2024-08-06 05:46:30|322.76|320.76|322.99|320.99|323.05|321.05|322.76|320.76|19
1722923200000|2024-08-06 05:46:40|323.04|321.04|322.89|320.89|323.08|321.08|322.89|320.89|14
1722923210000|2024-08-06 05:46:50|322.88|320.88|322.89|320.89|322.96|320.96|322.85|320.85|19
1722923220000|2024-08-06 05:47:00|322.88|320.88|322.59|320.59|322.95|320.95|322.59|320.59|24
1722923230000|2024-08-06 05:47:10|322.6|320.6|322.81|320.81|322.82|320.82|322.6|320.6|29
1722923240000|2024-08-06 05:47:20|322.79|320.79|322.57|320.57|322.96|320.96|322.57|320.57|26
1722923250000|2024-08-06 05:47:30|322.55|320.55|322.62|320.62|322.68|320.68|322.52|320.52|20
1722923260000|2024-08-06 05:47:40|322.55|320.55|322.47|320.47|322.64|320.64|322.39|320.39|28
1722923270000|2024-08-06 05:47:50|322.48|320.48|322.44|320.44|322.48|320.48|322.37|320.37|22
1722923280000|2024-08-06 05:48:00|322.46|320.46|322.59|320.59|322.65|320.65|322.46|320.46|24
1722923290000|2024-08-06 05:48:10|322.61|320.61|322.73|320.73|322.76|320.76|322.58|320.58|28
1722923300000|2024-08-06 05:48:20|322.75|320.75|323.1|321.1|323.1|321.1|322.75|320.75|23
1722923310000|2024-08-06 05:48:30|323.12|321.12|323.2|321.2|323.2|321.2|323.1|321.1|8
1722923320000|2024-08-06 05:48:40|323.24|321.24|323.69|321.69|323.81|321.81|323.24|321.24|31
1722923330000|2024-08-06 05:48:50|323.72|321.72|323.91|321.91|323.91|321.91|323.72|321.72|20
1722923340000|2024-08-06 05:49:00|323.83|321.83|323.81|321.81|323.85|321.85|323.61|321.61|30
1722923350000|2024-08-06 05:49:10|323.82|321.82|323.78|321.78|323.91|321.91|323.77|321.77|27
1722923360000|2024-08-06 05:49:20|323.79|321.79|323.76|321.76|323.79|321.79|323.5|321.5|36
1722923370000|2024-08-06 05:49:30|323.75|321.75|323.46|321.46|323.83|321.83|323.43|321.43|27
1722923380000|2024-08-06 05:49:40|323.49|321.49|323.65|321.65|323.74|321.74|323.46|321.46|29
1722923390000|2024-08-06 05:49:50|323.67|321.67|323.71|321.71|323.78|321.78|323.66|321.66|17
1722923400000|2024-08-06 05:50:00|323.72|321.72|323.51|321.51|323.72|321.72|323.45|321.45|16
1722923410000|2024-08-06 05:50:10|323.52|321.52|323.63|321.63|323.65|321.65|323.52|321.52|11
1722923420000|2024-08-06 05:50:20|323.58|321.58|323.42|321.42|323.76|321.76|323.42|321.42|28
1722923430000|2024-08-06 05:50:30|323.39|321.39|323.67|321.67|323.76|321.76|323.39|321.39|27
1722923440000|2024-08-06 05:50:40|323.7|321.7|323.77|321.77|323.77|321.77|323.65|321.65|16
1722923450000|2024-08-06 05:50:50|323.81|321.81|323.78|321.78|323.95|321.95|323.73|321.73|26
1722923460000|2024-08-06 05:51:00|323.84|321.84|324.03|322.03|324.03|322.03|323.8|321.8|22
1722923470000|2024-08-06 05:51:10|324.05|322.05|324.06|322.06|324.06|322.06|324.05|322.05|2
1722923480000|2024-08-06 05:51:20|324.15|322.15|324.22|322.22|324.22|322.22|324.15|322.15|4
1722923490000|2024-08-06 05:51:30|324.19|322.19|324.08|322.08|324.19|322.19|324.08|322.08|7
1722923500000|2024-08-06 05:51:40|324.09|322.09|324.22|322.22|324.22|322.22|324.09|322.09|7
1722923510000|2024-08-06 05:51:50|324.23|322.23|324.22|322.22|324.26|322.26|324.22|322.22|7
1722923520000|2024-08-06 05:52:00|324.23|322.23|324.22|322.22|324.24|322.24|324.22|322.22|3
1722923530000|2024-08-06 05:52:10|324.23|322.23|324.26|322.26|324.29|322.29|324.23|322.23|7
1722923540000|2024-08-06 05:52:20|324.27|322.27|324.22|322.22|324.29|322.29|324.22|322.22|6
1722923550000|2024-08-06 05:52:30|324.14|322.14|323.82|321.82|324.14|322.14|323.82|321.82|6
1722923560000|2024-08-06 05:52:40|323.78|321.78|323.84|321.84|323.88|321.88|323.69|321.69|23
1722923570000|2024-08-06 05:52:50|323.82|321.82|324.15|322.15|324.2|322.2|323.82|321.82|25
1722923580000|2024-08-06 05:53:00|324.16|322.16|323.93|321.93|324.18|322.18|323.93|321.93|20
1722923590000|2024-08-06 05:53:10|323.89|321.89|323.72|321.72|323.94|321.94|323.72|321.72|23
1722923600000|2024-08-06 05:53:20|323.78|321.78|323.77|321.77|323.9|321.9|323.62|321.62|28
1722923610000|2024-08-06 05:53:30|323.78|321.78|323.83|321.83|323.88|321.88|323.74|321.74|21
1722923620000|2024-08-06 05:53:40|323.77|321.77|323.68|321.68|323.77|321.77|323.67|321.67|17
1722923630000|2024-08-06 05:53:50|323.72|321.72|323.6|321.6|323.79|321.79|323.6|321.6|13
1722923640000|2024-08-06 05:54:00|323.61|321.61|323.64|321.64|323.64|321.64|323.55|321.55|7
1722923650000|2024-08-06 05:54:10|323.65|321.65|323.81|321.81|324.12|322.12|323.65|321.65|22
1722923660000|2024-08-06 05:54:20|323.8|321.8|323.68|321.68|323.83|321.83|323.68|321.68|20
1722923670000|2024-08-06 05:54:30|323.73|321.73|323.51|321.51|323.78|321.78|323.51|321.51|22
1722923680000|2024-08-06 05:54:40|323.52|321.52|323.44|321.44|323.67|321.67|323.42|321.42|14
1722923690000|2024-08-06 05:54:50|323.46|321.46|323.53|321.53|323.53|321.53|323.39|321.39|8
1722923700000|2024-08-06 05:55:00|323.55|321.55|323.48|321.48|323.64|321.64|323.45|321.45|19
1722923710000|2024-08-06 05:55:10|323.45|321.45|323.41|321.41|323.48|321.48|323.41|321.41|8
1722923720000|2024-08-06 05:55:20|323.45|321.45|323.49|321.49|323.54|321.54|323.42|321.42|21
1722923730000|2024-08-06 05:55:30|323.48|321.48|323.36|321.36|323.48|321.48|323.36|321.36|10
1722923740000|2024-08-06 05:55:40|323.33|321.33|323.3|321.3|323.35|321.35|323.3|321.3|10
1722923750000|2024-08-06 05:55:50|323.31|321.31|323.24|321.24|323.33|321.33|323.24|321.24|20
1722923760000|2024-08-06 05:56:00|323.27|321.27|323.54|321.54|323.65|321.65|323.27|321.27|27
1722923770000|2024-08-06 05:56:10|323.53|321.53|323.39|321.39|323.56|321.56|323.39|321.39|29
1722923780000|2024-08-06 05:56:20|323.44|321.44|323.32|321.32|323.46|321.46|323.31|321.31|23
1722923790000|2024-08-06 05:56:30|323.31|321.31|323.24|321.24|323.42|321.42|323.24|321.24|17
1722923800000|2024-08-06 05:56:40|323.21|321.21|323.28|321.28|323.3|321.3|323.19|321.19|13
1722923810000|2024-08-06 05:56:50|323.36|321.36|323.35|321.35|323.42|321.42|323.26|321.26|19
1722923820000|2024-08-06 05:57:00|323.29|321.29|323.21|321.21|323.32|321.32|323.21|321.21|10
1722923830000|2024-08-06 05:57:10|323.17|321.17|323.17|321.17|323.35|321.35|323.13|321.13|15
1722923840000|2024-08-06 05:57:20|323.16|321.16|323.33|321.33|323.34|321.34|323.16|321.16|25
1722923850000|2024-08-06 05:57:30|323.4|321.4|323.22|321.22|323.4|321.4|323.2|321.2|25
1722923860000|2024-08-06 05:57:40|323.24|321.24|323.33|321.33|323.44|321.44|323.24|321.24|24
1722923870000|2024-08-06 05:57:50|323.42|321.42|323.5|321.5|323.5|321.5|323.24|321.24|16
1722923880000|2024-08-06 05:58:00|323.49|321.49|323.51|321.51|323.63|321.63|323.48|321.48|23
1722923890000|2024-08-06 05:58:10|323.52|321.52|323.6|321.6|323.65|321.65|323.51|321.51|19
1722923900000|2024-08-06 05:58:20|323.57|321.57|324.15|322.15|324.15|322.15|323.55|321.55|30
1722923910000|2024-08-06 05:58:30|324.12|322.12|323.91|321.91|324.12|322.12|323.87|321.87|18
1722923920000|2024-08-06 05:58:40|323.87|321.87|323.83|321.83|323.91|321.91|323.83|321.83|9
1722923930000|2024-08-06 05:58:50|323.84|321.84|323.52|321.52|323.84|321.84|323.52|321.52|14
1722923940000|2024-08-06 05:59:00|323.54|321.54|323.45|321.45|323.62|321.62|323.43|321.43|23
1722923950000|2024-08-06 05:59:10|323.44|321.44|323.36|321.36|323.47|321.47|323.35|321.35|20
1722923960000|2024-08-06 05:59:20|323.32|321.32|323.6|321.6|323.6|321.6|323.32|321.32|18
1722923970000|2024-08-06 05:59:30|323.61|321.61|323.47|321.47|323.61|321.61|323.47|321.47|16
1722923980000|2024-08-06 05:59:40|323.43|321.43|323.55|321.55|323.56|321.56|323.43|321.43|11
1722923990000|2024-08-06 05:59:50|323.56|321.56|323.71|321.71|323.74|321.74|323.55|321.55|25
1722924000000|2024-08-06 06:00:00|323.73|321.73|323.19|321.19|323.73|321.73|323.08|321.08|21
1722924010000|2024-08-06 06:00:10|323.15|321.15|322.98|320.98|323.2|321.2|322.9|320.9|15
1722924020000|2024-08-06 06:00:20|322.94|320.94|322.93|320.93|322.98|320.98|322.91|320.91|9
1722924030000|2024-08-06 06:00:30|322.94|320.94|322.92|320.92|322.94|320.94|322.78|320.78|14
1722924040000|2024-08-06 06:00:40|322.91|320.91|322.83|320.83|322.95|320.95|322.83|320.83|17
1722924050000|2024-08-06 06:00:50|322.78|320.78|322.88|320.88|322.89|320.89|322.78|320.78|11
1722924060000|2024-08-06 06:01:00|322.95|320.95|322.26|320.26|322.95|320.95|322.26|320.26|22
1722924070000|2024-08-06 06:01:10|322.27|320.27|322.48|320.48|322.62|320.62|322.23|320.23|34
1722924080000|2024-08-06 06:01:20|322.49|320.49|322.65|320.65|322.72|320.72|322.41|320.41|34
1722924090000|2024-08-06 06:01:30|322.66|320.66|322.76|320.76|322.76|320.76|322.52|320.52|31
1722924100000|2024-08-06 06:01:40|322.75|320.75|322.96|320.96|323.07|321.07|322.73|320.73|28
1722924110000|2024-08-06 06:01:50|322.98|320.98|323.1|321.1|323.13|321.13|322.96|320.96|27
1722924120000|2024-08-06 06:02:00|323.07|321.07|323.13|321.13|323.17|321.17|322.99|320.99|29
1722924130000|2024-08-06 06:02:10|323.14|321.14|323.2|321.2|323.32|321.32|323.14|321.14|32
1722924140000|2024-08-06 06:02:20|323.3|321.3|323.43|321.43|323.46|321.46|323.3|321.3|17
1722924150000|2024-08-06 06:02:30|323.42|321.42|323.41|321.41|323.5|321.5|323.37|321.37|19
1722924160000|2024-08-06 06:02:40|323.37|321.37|323.5|321.5|323.5|321.5|323.18|321.18|15
1722924170000|2024-08-06 06:02:50|323.51|321.51|323.5|321.5|323.54|321.54|323.5|321.5|7
1722924190000|2024-08-06 06:03:10|323.47|321.47|323.4|321.4|323.47|321.47|323.4|321.4|4
1722924200000|2024-08-06 06:03:20|323.43|321.43|323.21|321.21|323.43|321.43|323.17|321.17|9
1722924210000|2024-08-06 06:03:30|323.22|321.22|323.02|321.02|323.23|321.23|323.02|321.02|11
1722924220000|2024-08-06 06:03:40|322.89|320.89|322.95|320.95|322.97|320.97|322.89|320.89|14
1722924230000|2024-08-06 06:03:50|322.98|320.98|323.12|321.12|323.28|321.28|322.98|320.98|32
1722924240000|2024-08-06 06:04:00|323.14|321.14|323.19|321.19|323.31|321.31|323.13|321.13|22
1722924250000|2024-08-06 06:04:10|323.12|321.12|323.5|321.5|323.5|321.5|323.1|321.1|25
1722924260000|2024-08-06 06:04:20|323.51|321.51|323.52|321.52|323.52|321.52|323.5|321.5|4
1722924270000|2024-08-06 06:04:30|323.53|321.53|323.57|321.57|323.57|321.57|323.53|321.53|5
1722924280000|2024-08-06 06:04:40|323.64|321.64|323.62|321.62|323.7|321.7|323.62|321.62|15
1722924290000|2024-08-06 06:04:50|323.53|321.53|323.52|321.52|323.53|321.53|323.44|321.44|20
1722924300000|2024-08-06 06:05:00|323.58|321.58|323.17|321.17|323.58|321.58|323.17|321.17|23
1722924310000|2024-08-06 06:05:10|323.18|321.18|323.53|321.53|323.53|321.53|323.18|321.18|16
1722924320000|2024-08-06 06:05:20|323.56|321.56|323.62|321.62|323.62|321.62|323.5|321.5|18
1722924330000|2024-08-06 06:05:30|323.66|321.66|323.97|321.97|323.97|321.97|323.66|321.66|15
1722924340000|2024-08-06 06:05:40|323.95|321.95|324.18|322.18|324.22|322.22|323.93|321.93|15
1722924350000|2024-08-06 06:05:50|324.16|322.16|323.64|321.64|324.18|322.18|323.64|321.64|24
1722924360000|2024-08-06 06:06:00|323.62|321.62|323.75|321.75|323.99|321.99|323.61|321.61|28
1722924370000|2024-08-06 06:06:10|323.71|321.71|323.63|321.63|323.71|321.71|323.6|321.6|24
1722924380000|2024-08-06 06:06:20|323.69|321.69|324.09|322.09|324.13|322.13|323.69|321.69|25
1722924390000|2024-08-06 06:06:30|324.07|322.07|324.22|322.22|324.22|322.22|324.07|322.07|23
1722924400000|2024-08-06 06:06:40|324.23|322.23|324.34|322.34|324.41|322.41|324.22|322.22|18
1722924410000|2024-08-06 06:06:50|324.35|322.35|324.36|322.36|324.37|322.37|324.32|322.32|9
1722924420000|2024-08-06 06:07:00|324.32|322.32|324.34|322.34|324.34|322.34|324.28|322.28|6
1722924430000|2024-08-06 06:07:10|324.35|322.35|324.38|322.38|324.38|322.38|324.35|322.35|4
1722924440000|2024-08-06 06:07:20|324.39|322.39|324.78|322.78|324.82|322.82|324.39|322.39|18
1722924450000|2024-08-06 06:07:30|324.75|322.75|324.81|322.81|324.81|322.81|324.51|322.51|14
1722924460000|2024-08-06 06:07:40|324.8|322.8|324.67|322.67|324.85|322.85|324.67|322.67|22
1722924470000|2024-08-06 06:07:50|324.69|322.69|324.45|322.45|324.69|322.69|324.39|322.39|26
1722924480000|2024-08-06 06:08:00|324.48|322.48|324.27|322.27|324.48|322.48|324.24|322.24|27
1722924490000|2024-08-06 06:08:10|324.25|322.25|324.25|322.25|324.3|322.3|324.09|322.09|33
1722924500000|2024-08-06 06:08:20|324.26|322.26|324.63|322.63|324.63|322.63|324.16|322.16|23
1722924510000|2024-08-06 06:08:30|324.67|322.67|324.58|322.58|324.8|322.8|324.57|322.57|28
1722924520000|2024-08-06 06:08:40|324.57|322.57|324.45|322.45|324.58|322.58|324.4|322.4|23
1722924530000|2024-08-06 06:08:50|324.46|322.46|324.42|322.42|324.48|322.48|324.34|322.34|25
1722924540000|2024-08-06 06:09:00|324.36|322.36|324|322|324.41|322.41|324|322|26
1722924550000|2024-08-06 06:09:10|323.97|321.97|323.79|321.79|323.97|321.97|323.78|321.78|26
1722924560000|2024-08-06 06:09:20|323.78|321.78|323.76|321.76|323.82|321.82|323.74|321.74|22
1722924570000|2024-08-06 06:09:30|323.79|321.79|324|322|324.03|322.03|323.78|321.78|22
1722924580000|2024-08-06 06:09:40|323.98|321.98|323.64|321.64|323.98|321.98|323.6|321.6|20
1722924590000|2024-08-06 06:09:50|323.65|321.65|323.54|321.54|323.68|321.68|323.53|321.53|16
1722924600000|2024-08-06 06:10:00|323.57|321.57|323.53|321.53|323.67|321.67|323.52|321.52|29
1722924610000|2024-08-06 06:10:10|323.51|321.51|323.29|321.29|323.51|321.51|323.29|321.29|26
1722924630000|2024-08-06 06:10:30|323.28|321.28|323.01|321.01|323.28|321.28|323.01|321.01|5
1722924640000|2024-08-06 06:10:40|322.91|320.91|322.91|320.91|322.91|320.91|322.77|320.77|13
1722924650000|2024-08-06 06:10:50|322.9|320.9|322.84|320.84|322.9|320.9|322.81|320.81|17
1722924660000|2024-08-06 06:11:00|322.82|320.82|322.97|320.97|322.97|320.97|322.82|320.82|10
1722924670000|2024-08-06 06:11:10|322.98|320.98|323.15|321.15|323.16|321.16|322.9|320.9|21
1722924680000|2024-08-06 06:11:20|323.16|321.16|322.88|320.88|323.16|321.16|322.85|320.85|20
1722924690000|2024-08-06 06:11:30|322.87|320.87|322.83|320.83|322.88|320.88|322.76|320.76|18
1722924700000|2024-08-06 06:11:40|322.81|320.81|322.74|320.74|322.81|320.81|322.74|320.74|7
1722924710000|2024-08-06 06:11:50|322.31|320.31|322.45|320.45|322.46|320.46|322.31|320.31|10
1722924720000|2024-08-06 06:12:00|322.49|320.49|322.28|320.28|322.5|320.5|322.28|320.28|12
1722924730000|2024-08-06 06:12:10|322.27|320.27|322.14|320.14|322.28|320.28|322.14|320.14|12
1722924740000|2024-08-06 06:12:20|322.04|320.04|322.04|320.04|322.04|320.04|321.95|319.95|20
1722924750000|2024-08-06 06:12:30|322.05|320.05|322.11|320.11|322.28|320.28|322.05|320.05|26
1722924760000|2024-08-06 06:12:40|322.13|320.13|322.13|320.13|322.22|320.22|322.11|320.11|20
1722924770000|2024-08-06 06:12:50|322.1|320.1|321.93|319.93|322.1|320.1|321.93|319.93|14
1722924780000|2024-08-06 06:13:00|321.98|319.98|322.12|320.12|322.17|320.17|321.98|319.98|17
1722924790000|2024-08-06 06:13:10|322.14|320.14|322.17|320.17|322.28|320.28|322.14|320.14|24
1722924800000|2024-08-06 06:13:20|322.16|320.16|322.13|320.13|322.16|320.16|322.05|320.05|21
1722924810000|2024-08-06 06:13:30|322.09|320.09|322.07|320.07|322.17|320.17|322.04|320.04|25
1722924820000|2024-08-06 06:13:40|322.08|320.08|322.07|320.07|322.22|320.22|322.06|320.06|17
1722924830000|2024-08-06 06:13:50|322.08|320.08|321.96|319.96|322.08|320.08|321.78|319.78|25
1722924840000|2024-08-06 06:14:00|321.99|319.99|322.27|320.27|322.31|320.31|321.96|319.96|20
1722924850000|2024-08-06 06:14:10|322.28|320.28|322.4|320.4|322.41|320.41|322.28|320.28|10
1722924860000|2024-08-06 06:14:20|322.49|320.49|322.6|320.6|322.6|320.6|322.41|320.41|12
1722924870000|2024-08-06 06:14:30|322.58|320.58|322.55|320.55|322.6|320.6|322.53|320.53|10
1722924880000|2024-08-06 06:14:40|322.54|320.54|322.4|320.4|322.56|320.56|322.3|320.3|14
1722924890000|2024-08-06 06:14:50|322.41|320.41|322.41|320.41|322.41|320.41|322.41|320.41|1
1722924900000|2024-08-06 06:15:00|322.36|320.36|322.3|320.3|322.38|320.38|322.3|320.3|12
1722924910000|2024-08-06 06:15:10|322.31|320.31|322.26|320.26|322.35|320.35|322.26|320.26|14
1722924920000|2024-08-06 06:15:20|322.2|320.2|322.04|320.04|322.2|320.2|322.04|320.04|10
1722924930000|2024-08-06 06:15:30|322.05|320.05|322.02|320.02|322.26|320.26|322|320|22
1722924940000|2024-08-06 06:15:40|322.04|320.04|322.02|320.02|322.08|320.08|322.02|320.02|8
1722924950000|2024-08-06 06:15:50|322.03|320.03|322.06|320.06|322.06|320.06|322.02|320.02|8
1722924960000|2024-08-06 06:16:00|322.02|320.02|322.14|320.14|322.3|320.3|322|320|22
1722924970000|2024-08-06 06:16:10|322.01|320.01|322.04|320.04|322.15|320.15|321.94|319.94|25
1722924980000|2024-08-06 06:16:20|321.94|319.94|321.95|319.95|322.09|320.09|321.9|319.9|24
1722924990000|2024-08-06 06:16:30|321.97|319.97|322.08|320.08|322.09|320.09|321.93|319.93|16
1722925000000|2024-08-06 06:16:40|322.06|320.06|321.97|319.97|322.06|320.06|321.97|319.97|7
1722925010000|2024-08-06 06:16:50|321.95|319.95|321.95|319.95|321.96|319.96|321.95|319.95|3
1722925020000|2024-08-06 06:17:00|321.94|319.94|321.53|319.53|321.94|319.94|321.51|319.51|13
1722925030000|2024-08-06 06:17:10|321.54|319.54|321.65|319.65|321.69|319.69|321.54|319.54|13
1722925040000|2024-08-06 06:17:20|321.61|319.61|321.61|319.61|321.67|319.67|321.61|319.61|16
1722925050000|2024-08-06 06:17:30|321.65|319.65|321.62|319.62|321.67|319.67|321.61|319.61|9
1722925060000|2024-08-06 06:17:40|321.63|319.63|321.61|319.61|321.63|319.63|321.61|319.61|3
1722925070000|2024-08-06 06:17:50|321.54|319.54|321.47|319.47|321.54|319.54|321.31|319.31|16
1722925080000|2024-08-06 06:18:00|321.42|319.42|321.44|319.44|321.5|319.5|321.42|319.42|25
1722925090000|2024-08-06 06:18:10|321.45|319.45|321.59|319.59|321.6|319.6|321.45|319.45|14
1722925100000|2024-08-06 06:18:20|321.62|319.62|321.89|319.89|321.89|319.89|321.58|319.58|23
1722925110000|2024-08-06 06:18:30|321.9|319.9|322.09|320.09|322.09|320.09|321.9|319.9|14
1722925120000|2024-08-06 06:18:40|322.11|320.11|322.27|320.27|322.32|320.32|322.11|320.11|14
1722925130000|2024-08-06 06:18:50|322.32|320.32|322.26|320.26|322.36|320.36|322.26|320.26|15
1722925140000|2024-08-06 06:19:00|322.23|320.23|321.82|319.82|322.26|320.26|321.82|319.82|15
1722925150000|2024-08-06 06:19:10|321.88|319.88|321.85|319.85|321.98|319.98|321.84|319.84|17
1722925160000|2024-08-06 06:19:20|321.86|319.86|322.01|320.01|322.09|320.09|321.86|319.86|15
1722925170000|2024-08-06 06:19:30|322|320|322.23|320.23|322.25|320.25|322|320|17
1722925180000|2024-08-06 06:19:40|322.21|320.21|322.29|320.29|322.29|320.29|322.15|320.15|9
1722925190000|2024-08-06 06:19:50|322.3|320.3|322.74|320.74|322.82|320.82|322.3|320.3|20
1722925200000|2024-08-06 06:20:00|322.72|320.72|322.85|320.85|322.89|320.89|322.61|320.61|28
1722925210000|2024-08-06 06:20:10|322.87|320.87|322.99|320.99|322.99|320.99|322.87|320.87|10
1722925220000|2024-08-06 06:20:20|323|321|323.31|321.31|323.31|321.31|323|321|11
1722925230000|2024-08-06 06:20:30|323.3|321.3|323.3|321.3|323.3|321.3|323.22|321.22|5
1722925240000|2024-08-06 06:20:40|323.2|321.2|323.2|321.2|323.22|321.22|323.15|321.15|10
1722925250000|2024-08-06 06:20:50|323.16|321.16|323.12|321.12|323.16|321.16|323.12|321.12|2
1722925260000|2024-08-06 06:21:00|323.15|321.15|323.38|321.38|323.6|321.6|323.12|321.12|26
1722925270000|2024-08-06 06:21:10|323.32|321.32|323.33|321.33|323.38|321.38|323.29|321.29|10
1722925290000|2024-08-06 06:21:30|323.4|321.4|323.64|321.64|323.71|321.71|323.4|321.4|11
1722925300000|2024-08-06 06:21:40|323.6|321.6|323.67|321.67|323.69|321.69|323.59|321.59|23
1722925310000|2024-08-06 06:21:50|323.59|321.59|323.53|321.53|323.59|321.59|323.39|321.39|11
1722925320000|2024-08-06 06:22:00|323.56|321.56|323.57|321.57|323.6|321.6|323.53|321.53|25
1722925330000|2024-08-06 06:22:10|323.58|321.58|323.86|321.86|324.05|322.05|323.58|321.58|22
1722925340000|2024-08-06 06:22:20|323.89|321.89|323.65|321.65|323.89|321.89|323.64|321.64|15
1722925350000|2024-08-06 06:22:30|323.64|321.64|323.79|321.79|323.79|321.79|323.63|321.63|13
1722925360000|2024-08-06 06:22:40|323.77|321.77|323.98|321.98|323.99|321.99|323.75|321.75|17
1722925370000|2024-08-06 06:22:50|323.99|321.99|323.85|321.85|323.99|321.99|323.85|321.85|30
1722925380000|2024-08-06 06:23:00|323.88|321.88|323.69|321.69|323.97|321.97|323.65|321.65|18
1722925390000|2024-08-06 06:23:10|323.7|321.7|323.86|321.86|323.89|321.89|323.7|321.7|25
1722925400000|2024-08-06 06:23:20|323.87|321.87|324.04|322.04|324.04|322.04|323.86|321.86|22
1722925410000|2024-08-06 06:23:30|324.11|322.11|324.35|322.35|324.35|322.35|324.11|322.11|17
1722925420000|2024-08-06 06:23:40|324.37|322.37|324.55|322.55|324.56|322.56|324.37|322.37|21
1722925430000|2024-08-06 06:23:50|324.54|322.54|324.39|322.39|324.59|322.59|324.34|322.34|23
1722925440000|2024-08-06 06:24:00|324.38|322.38|324.37|322.37|324.47|322.47|324.34|322.34|27
1722925450000|2024-08-06 06:24:10|324.44|322.44|324.66|322.66|324.67|322.67|324.44|322.44|11
1722925460000|2024-08-06 06:24:20|324.61|322.61|325.25|323.25|325.25|323.25|324.61|322.61|13
1722925470000|2024-08-06 06:24:30|325.23|323.23|325.26|323.26|325.38|323.38|325.07|323.07|29
1722925480000|2024-08-06 06:24:40|325.31|323.31|325.2|323.2|325.4|323.4|325.2|323.2|16
1722925490000|2024-08-06 06:24:50|325.15|323.15|325.13|323.13|325.15|323.15|325.06|323.06|29
1722925500000|2024-08-06 06:25:00|325.15|323.15|325.33|323.33|325.42|323.42|325.15|323.15|30
1722925510000|2024-08-06 06:25:10|325.31|323.31|325.08|323.08|325.32|323.32|325.06|323.06|15
1722925520000|2024-08-06 06:25:20|325.11|323.11|325.22|323.22|325.26|323.26|325.11|323.11|23
1722925530000|2024-08-06 06:25:30|325.21|323.21|325.1|323.1|325.26|323.26|325.1|323.1|28
1722925540000|2024-08-06 06:25:40|325.11|323.11|324.9|322.9|325.16|323.16|324.85|322.85|21
1722925550000|2024-08-06 06:25:50|324.85|322.85|324.83|322.83|324.89|322.89|324.78|322.78|14
1722925560000|2024-08-06 06:26:00|324.84|322.84|324.85|322.85|325.01|323.01|324.83|322.83|21
1722925570000|2024-08-06 06:26:10|324.87|322.87|325.06|323.06|325.11|323.11|324.79|322.79|24
1722925580000|2024-08-06 06:26:20|325.07|323.07|325.22|323.22|325.31|323.31|325.07|323.07|13
1722925590000|2024-08-06 06:26:30|325.25|323.25|325.02|323.02|325.38|323.38|324.99|322.99|21
1722925600000|2024-08-06 06:26:40|325.01|323.01|324.85|322.85|325.01|323.01|324.84|322.84|24
1722925610000|2024-08-06 06:26:50|324.86|322.86|324.77|322.77|324.89|322.89|324.74|322.74|23
1722925620000|2024-08-06 06:27:00|324.76|322.76|324.5|322.5|324.76|322.76|324.47|322.47|15
1722925630000|2024-08-06 06:27:10|324.51|322.51|324.62|322.62|324.64|322.64|324.48|322.48|18
1722925640000|2024-08-06 06:27:20|324.58|322.58|324.43|322.43|324.65|322.65|324.43|322.43|24
1722925650000|2024-08-06 06:27:30|324.35|322.35|324.56|322.56|324.63|322.63|324.3|322.3|32
1722925660000|2024-08-06 06:27:40|324.54|322.54|324.57|322.57|324.62|322.62|324.52|322.52|15
1722925670000|2024-08-06 06:27:50|324.55|322.55|324.48|322.48|324.55|322.55|324.47|322.47|6
1722925680000|2024-08-06 06:28:00|324.59|322.59|324.61|322.61|324.67|322.67|324.47|322.47|20
1722925690000|2024-08-06 06:28:10|324.62|322.62|324.43|322.43|324.68|322.68|324.4|322.4|24
1722925700000|2024-08-06 06:28:20|324.49|322.49|324.33|322.33|324.5|322.5|324.32|322.32|19
1722925710000|2024-08-06 06:28:30|324.35|322.35|324.17|322.17|324.35|322.35|324.1|322.1|15
1722925720000|2024-08-06 06:28:40|324.18|322.18|324.04|322.04|324.22|322.22|323.99|321.99|19
1722925730000|2024-08-06 06:28:50|324.06|322.06|324.16|322.16|324.16|322.16|324.06|322.06|5
1722925740000|2024-08-06 06:29:00|324.2|322.2|324.21|322.21|324.22|322.22|324.17|322.17|12
1722925750000|2024-08-06 06:29:10|324.22|322.22|324.21|322.21|324.23|322.23|324.13|322.13|11
1722925760000|2024-08-06 06:29:20|324.27|322.27|324.17|322.17|324.34|322.34|324.17|322.17|11
1722925770000|2024-08-06 06:29:30|323.98|321.98|323.95|321.95|323.98|321.98|323.94|321.94|6
1722925780000|2024-08-06 06:29:40|324|322|324.08|322.08|324.09|322.09|324|322|6
1722925790000|2024-08-06 06:29:50|324.14|322.14|324.08|322.08|324.2|322.2|324.06|322.06|18
1722925800000|2024-08-06 06:30:00|324.11|322.11|323.92|321.92|324.12|322.12|323.92|321.92|9
1722925810000|2024-08-06 06:30:10|323.94|321.94|323.89|321.89|324.04|322.04|323.86|321.86|10
1722925820000|2024-08-06 06:30:20|323.85|321.85|323.97|321.97|323.97|321.97|323.72|321.72|20
1722925830000|2024-08-06 06:30:30|324.05|322.05|324.66|322.66|324.66|322.66|324.05|322.05|16
1722925840000|2024-08-06 06:30:40|324.67|322.67|324.87|322.87|324.87|322.87|324.67|322.67|7
1722925850000|2024-08-06 06:30:50|324.82|322.82|324.45|322.45|324.87|322.87|324.44|322.44|22
1722925860000|2024-08-06 06:31:00|324.49|322.49|324.66|322.66|324.79|322.79|324.49|322.49|28
1722925870000|2024-08-06 06:31:10|324.62|322.62|324.7|322.7|324.81|322.81|324.62|322.62|21
1722925880000|2024-08-06 06:31:20|324.74|322.74|324.67|322.67|324.76|322.76|324.67|322.67|12
1722925890000|2024-08-06 06:31:30|324.73|322.73|324.32|322.32|324.73|322.73|324.32|322.32|13
1722925900000|2024-08-06 06:31:40|324.3|322.3|324.24|322.24|324.4|322.4|324.13|322.13|24
1722925910000|2024-08-06 06:31:50|324.23|322.23|324.14|322.14|324.24|322.24|324.04|322.04|23
1722925920000|2024-08-06 06:32:00|324.16|322.16|324.32|322.32|324.37|322.37|324.11|322.11|34
1722925930000|2024-08-06 06:32:10|324.35|322.35|324.31|322.31|324.48|322.48|324.29|322.29|28
1722925940000|2024-08-06 06:32:20|324.32|322.32|324.58|322.58|324.62|322.62|324.3|322.3|25
1722925950000|2024-08-06 06:32:30|324.56|322.56|324.75|322.75|324.81|322.81|324.44|322.44|26
1722925960000|2024-08-06 06:32:40|324.76|322.76|324.87|322.87|324.97|322.97|324.76|322.76|26
1722925970000|2024-08-06 06:32:50|324.8|322.8|325.28|323.28|325.28|323.28|324.7|322.7|30
1722925980000|2024-08-06 06:33:00|325.32|323.32|325.25|323.25|325.41|323.41|325.25|323.25|23
1722925990000|2024-08-06 06:33:10|325.31|323.31|325.39|323.39|325.39|323.39|325.28|323.28|16
1722926000000|2024-08-06 06:33:20|325.51|323.51|325.86|323.86|325.86|323.86|325.49|323.49|18
1722926010000|2024-08-06 06:33:30|325.99|323.99|326.27|324.27|326.28|324.28|325.97|323.97|28
1722926020000|2024-08-06 06:33:40|326.24|324.24|326.1|324.1|326.33|324.33|325.94|323.94|29
1722926030000|2024-08-06 06:33:50|326.11|324.11|326.33|324.33|326.38|324.38|326.11|324.11|26
1722926040000|2024-08-06 06:34:00|326.31|324.31|326.29|324.29|326.52|324.52|326.29|324.29|27
1722926050000|2024-08-06 06:34:10|326.28|324.28|326.25|324.25|326.35|324.35|326.25|324.25|16
1722926060000|2024-08-06 06:34:20|326.3|324.3|326.42|324.42|326.45|324.45|326.25|324.25|15
1722926070000|2024-08-06 06:34:30|326.41|324.41|326.53|324.53|326.57|324.57|326.31|324.31|31
1722926080000|2024-08-06 06:34:40|326.52|324.52|326.72|324.72|326.75|324.75|326.5|324.5|28
1722926090000|2024-08-06 06:34:50|326.71|324.71|326.67|324.67|326.81|324.81|326.61|324.61|26
1722926100000|2024-08-06 06:35:00|326.62|324.62|326.29|324.29|326.62|324.62|326.27|324.27|22
1722926110000|2024-08-06 06:35:10|326.28|324.28|325.9|323.9|326.37|324.37|325.82|323.82|28
1722926120000|2024-08-06 06:35:20|325.96|323.96|325.88|323.88|326.03|324.03|325.88|323.88|14
1722926130000|2024-08-06 06:35:30|325.81|323.81|325.88|323.88|325.91|323.91|325.78|323.78|18
1722926140000|2024-08-06 06:35:40|325.9|323.9|326.19|324.19|326.19|324.19|325.88|323.88|14
1722926150000|2024-08-06 06:35:50|326.22|324.22|326.4|324.4|326.4|324.4|326.2|324.2|28
1722926160000|2024-08-06 06:36:00|326.39|324.39|326.61|324.61|326.61|324.61|326.39|324.39|22
1722926170000|2024-08-06 06:36:10|326.63|324.63|326.13|324.13|326.65|324.65|326.13|324.13|26
1722926180000|2024-08-06 06:36:20|326.07|324.07|326.13|324.13|326.16|324.16|326|324|25
1722926190000|2024-08-06 06:36:30|326.17|324.17|326.14|324.14|326.17|324.17|326.1|324.1|20
1722926200000|2024-08-06 06:36:40|326.17|324.17|326.19|324.19|326.25|324.25|326.12|324.12|19
1722926210000|2024-08-06 06:36:50|326.2|324.2|325.93|323.93|326.37|324.37|325.92|323.92|26
1722926220000|2024-08-06 06:37:00|325.88|323.88|325.68|323.68|325.88|323.88|325.68|323.68|7
1722926230000|2024-08-06 06:37:10|325.72|323.72|325.81|323.81|325.81|323.81|325.71|323.71|19
1722926240000|2024-08-06 06:37:20|325.83|323.83|326.17|324.17|326.28|324.28|325.82|323.82|30
1722926250000|2024-08-06 06:37:30|326.14|324.14|326.2|324.2|326.21|324.21|326.05|324.05|14
1722926260000|2024-08-06 06:37:40|326.23|324.23|326.43|324.43|326.44|324.44|326.21|324.21|32
1722926270000|2024-08-06 06:37:50|326.42|324.42|326.47|324.47|326.47|324.47|326.11|324.11|27
1722926280000|2024-08-06 06:38:00|326.51|324.51|326.5|324.5|326.51|324.51|326.41|324.41|17
1722926290000|2024-08-06 06:38:10|326.47|324.47|326.42|324.42|326.5|324.5|326.33|324.33|17
1722926300000|2024-08-06 06:38:20|326.43|324.43|326.79|324.79|326.8|324.8|326.43|324.43|21
1722926310000|2024-08-06 06:38:30|326.8|324.8|326.54|324.54|326.88|324.88|326.54|324.54|32
1722926320000|2024-08-06 06:38:40|326.52|324.52|326.54|324.54|326.65|324.65|326.5|324.5|26
1722926330000|2024-08-06 06:38:50|326.53|324.53|326.56|324.56|326.69|324.69|326.53|324.53|20
1722926340000|2024-08-06 06:39:00|326.46|324.46|326.62|324.62|326.62|324.62|326.46|324.46|21
1722926350000|2024-08-06 06:39:10|326.64|324.64|326.75|324.75|326.91|324.91|326.64|324.64|22
1722926360000|2024-08-06 06:39:20|326.68|324.68|326.86|324.86|326.86|324.86|326.62|324.62|18
1722926370000|2024-08-06 06:39:30|326.85|324.85|326.9|324.9|326.91|324.91|326.8|324.8|20
1722926380000|2024-08-06 06:39:40|326.89|324.89|326.4|324.4|326.89|324.89|326.38|324.38|23
1722926390000|2024-08-06 06:39:50|326.41|324.41|326.28|324.28|326.42|324.42|326.17|324.17|14
1722926400000|2024-08-06 06:40:00|326.25|324.25|326.26|324.26|326.39|324.39|326.22|324.22|33
1722926410000|2024-08-06 06:40:10|326.27|324.27|326.32|324.32|326.32|324.32|326.23|324.23|16
1722926420000|2024-08-06 06:40:20|326.27|324.27|326.17|324.17|326.27|324.27|326.15|324.15|12
1722926430000|2024-08-06 06:40:30|326.29|324.29|326.24|324.24|326.32|324.32|326.19|324.19|24
1722926440000|2024-08-06 06:40:40|326.22|324.22|325.91|323.91|326.22|324.22|325.82|323.82|20
1722926450000|2024-08-06 06:40:50|325.92|323.92|326.14|324.14|326.14|324.14|325.89|323.89|15
1722926460000|2024-08-06 06:41:00|326.18|324.18|326.02|324.02|326.18|324.18|325.96|323.96|19
1722926470000|2024-08-06 06:41:10|326.03|324.03|325.61|323.61|326.03|324.03|325.49|323.49|21
1722926480000|2024-08-06 06:41:20|325.6|323.6|325.42|323.42|325.62|323.62|325.35|323.35|30
1722926490000|2024-08-06 06:41:30|325.4|323.4|325.37|323.37|325.6|323.6|325.37|323.37|32
1722926500000|2024-08-06 06:41:40|325.33|323.33|325.47|323.47|325.47|323.47|325.3|323.3|26
1722926510000|2024-08-06 06:41:50|325.4|323.4|325.54|323.54|325.54|323.54|325.28|323.28|18
1722926520000|2024-08-06 06:42:00|325.56|323.56|325.73|323.73|325.73|323.73|325.51|323.51|21
1722926530000|2024-08-06 06:42:10|325.74|323.74|325.92|323.92|325.92|323.92|325.74|323.74|23
1722926540000|2024-08-06 06:42:20|325.96|323.96|326.2|324.2|326.23|324.23|325.96|323.96|31
1722926550000|2024-08-06 06:42:30|326.21|324.21|326.28|324.28|326.33|324.33|326.21|324.21|14
1722926560000|2024-08-06 06:42:40|326.24|324.24|326.21|324.21|326.24|324.24|326.13|324.13|22
1722926570000|2024-08-06 06:42:50|326.2|324.2|326.21|324.21|326.21|324.21|326.03|324.03|18
1722926580000|2024-08-06 06:43:00|326.17|324.17|326.24|324.24|326.29|324.29|326.17|324.17|19
1722926590000|2024-08-06 06:43:10|326.25|324.25|326.23|324.23|326.3|324.3|326.23|324.23|11
1722926600000|2024-08-06 06:43:20|326.21|324.21|326.43|324.43|326.43|324.43|326.01|324.01|21
1722926610000|2024-08-06 06:43:30|326.44|324.44|326.51|324.51|326.52|324.52|326.33|324.33|15
1722926620000|2024-08-06 06:43:40|326.52|324.52|326.53|324.53|326.53|324.53|326.49|324.49|8
1722926630000|2024-08-06 06:43:50|326.54|324.54|326.78|324.78|326.85|324.85|326.54|324.54|28
1722926640000|2024-08-06 06:44:00|326.72|324.72|326.78|324.78|326.8|324.8|326.68|324.68|12
1722926650000|2024-08-06 06:44:10|326.79|324.79|326.79|324.79|326.96|324.96|326.75|324.75|19
1722926660000|2024-08-06 06:44:20|326.71|324.71|326.86|324.86|326.86|324.86|326.6|324.6|17
1722926670000|2024-08-06 06:44:30|326.85|324.85|326.64|324.64|326.85|324.85|326.64|324.64|18
1722926680000|2024-08-06 06:44:40|326.68|324.68|326.83|324.83|326.88|324.88|326.68|324.68|25
1722926690000|2024-08-06 06:44:50|326.79|324.79|326.55|324.55|326.79|324.79|326.47|324.47|27
1722926700000|2024-08-06 06:45:00|326.53|324.53|325.99|323.99|326.6|324.6|325.98|323.98|30
1722926710000|2024-08-06 06:45:10|326.09|324.09|326.3|324.3|326.46|324.46|326.09|324.09|26
1722926720000|2024-08-06 06:45:20|326.25|324.25|326.29|324.29|326.45|324.45|326.17|324.17|21
1722926730000|2024-08-06 06:45:30|326.31|324.31|326.3|324.3|326.51|324.51|326.27|324.27|28
1722926740000|2024-08-06 06:45:40|326.31|324.31|326.37|324.37|326.45|324.45|326.19|324.19|30
1722926750000|2024-08-06 06:45:50|326.36|324.36|325.9|323.9|326.36|324.36|325.9|323.9|30
1722926760000|2024-08-06 06:46:00|325.91|323.91|325.76|323.76|325.93|323.93|325.76|323.76|29
1722926770000|2024-08-06 06:46:10|325.75|323.75|325.7|323.7|325.92|323.92|325.69|323.69|27
1722926780000|2024-08-06 06:46:20|325.69|323.69|325.74|323.74|325.8|323.8|325.69|323.69|27
1722926790000|2024-08-06 06:46:30|325.72|323.72|326.02|324.02|326.08|324.08|325.56|323.56|22
1722926800000|2024-08-06 06:46:40|326.05|324.05|325.71|323.71|326.07|324.07|325.71|323.71|34
1722926810000|2024-08-06 06:46:50|325.68|323.68|325.41|323.41|325.68|323.68|325.4|323.4|27
1722926820000|2024-08-06 06:47:00|325.43|323.43|324.9|322.9|325.43|323.43|324.86|322.86|26
1722926830000|2024-08-06 06:47:10|324.96|322.96|325.31|323.31|325.39|323.39|324.96|322.96|33
1722926840000|2024-08-06 06:47:20|325.26|323.26|325.33|323.33|325.53|323.53|325.25|323.25|33
1722926850000|2024-08-06 06:47:30|325.3|323.3|325.46|323.46|325.53|323.53|325.3|323.3|26
1722926860000|2024-08-06 06:47:40|325.49|323.49|325.48|323.48|325.53|323.53|325.41|323.41|18
1722926870000|2024-08-06 06:47:50|325.47|323.47|325.38|323.38|325.55|323.55|325.38|323.38|19
1722926880000|2024-08-06 06:48:00|325.42|323.42|325.03|323.03|325.42|323.42|325|323|15
1722926890000|2024-08-06 06:48:10|324.97|322.97|324.98|322.98|325.2|323.2|324.95|322.95|33
1722926900000|2024-08-06 06:48:20|324.89|322.89|324.77|322.77|325|323|324.76|322.76|26
1722926910000|2024-08-06 06:48:30|324.8|322.8|325.15|323.15|325.17|323.17|324.8|322.8|25
1722926920000|2024-08-06 06:48:40|325.13|323.13|325.1|323.1|325.2|323.2|325.02|323.02|21
1722926930000|2024-08-06 06:48:50|325.11|323.11|325.1|323.1|325.12|323.12|324.97|322.97|21
1722926940000|2024-08-06 06:49:00|325.08|323.08|325.2|323.2|325.2|323.2|325.02|323.02|18
1722926950000|2024-08-06 06:49:10|325.25|323.25|325.14|323.14|325.4|323.4|325.12|323.12|14
1722926960000|2024-08-06 06:49:20|325.17|323.17|325.17|323.17|325.23|323.23|325.17|323.17|16
1722926970000|2024-08-06 06:49:30|325.21|323.21|325.36|323.36|325.45|323.45|325.2|323.2|12
1722927000000|2024-08-06 06:50:00|325.35|323.35|324.82|322.82|325.35|323.35|324.82|322.82|8
1722927010000|2024-08-06 06:50:10|324.8|322.8|325.22|323.22|325.24|323.24|324.8|322.8|21
1722927020000|2024-08-06 06:50:20|325.23|323.23|325.04|323.04|325.23|323.23|325.02|323.02|27
1722927030000|2024-08-06 06:50:30|325.03|323.03|324.84|322.84|325.06|323.06|324.75|322.75|31
1722927040000|2024-08-06 06:50:40|324.88|322.88|324.97|322.97|324.97|322.97|324.88|322.88|13
1722927050000|2024-08-06 06:50:50|325.02|323.02|324.92|322.92|325.28|323.28|324.92|322.92|25
1722927060000|2024-08-06 06:51:00|324.96|322.96|324.84|322.84|325.01|323.01|324.83|322.83|25
1722927070000|2024-08-06 06:51:10|324.86|322.86|325.01|323.01|325.01|323.01|324.86|322.86|15
1722927080000|2024-08-06 06:51:20|325.02|323.02|325|323|325.04|323.04|324.98|322.98|13
1722927090000|2024-08-06 06:51:30|324.94|322.94|325.07|323.07|325.07|323.07|324.85|322.85|20
1722927100000|2024-08-06 06:51:40|325.24|323.24|325.13|323.13|325.3|323.3|325.09|323.09|31
1722927110000|2024-08-06 06:51:50|325.12|323.12|325.25|323.25|325.25|323.25|325.11|323.11|23
1722927120000|2024-08-06 06:52:00|325.24|323.24|325.23|323.23|325.33|323.33|325.22|323.22|26
1722927130000|2024-08-06 06:52:10|325.27|323.27|325.33|323.33|325.33|323.33|325.22|323.22|14
1722927140000|2024-08-06 06:52:20|325.34|323.34|325.48|323.48|325.61|323.61|325.34|323.34|22
1722927150000|2024-08-06 06:52:30|325.47|323.47|325.35|323.35|325.47|323.47|325.18|323.18|25
1722927160000|2024-08-06 06:52:40|325.37|323.37|325.23|323.23|325.38|323.38|325.19|323.19|20
1722927170000|2024-08-06 06:52:50|325.24|323.24|325.4|323.4|325.4|323.4|325.24|323.24|22
1722927180000|2024-08-06 06:53:00|325.39|323.39|325.42|323.42|325.42|323.42|325.39|323.39|4
1722927190000|2024-08-06 06:53:10|325.43|323.43|325.4|323.4|325.69|323.69|325.37|323.37|22
1722927200000|2024-08-06 06:53:20|325.41|323.41|325.37|323.37|325.41|323.41|325.35|323.35|15
1722927210000|2024-08-06 06:53:30|325.39|323.39|325.24|323.24|325.4|323.4|325.22|323.22|6
1722927220000|2024-08-06 06:53:40|325.25|323.25|325.25|323.25|325.26|323.26|325.2|323.2|9
1722927230000|2024-08-06 06:53:50|325.24|323.24|325.25|323.25|325.29|323.29|325.24|323.24|7
1722927240000|2024-08-06 06:54:00|325.26|323.26|325.18|323.18|325.31|323.31|325.18|323.18|11
1722927250000|2024-08-06 06:54:10|325.08|323.08|325.11|323.11|325.11|323.11|325.08|323.08|6
1722927260000|2024-08-06 06:54:20|325.08|323.08|324.88|322.88|325.08|323.08|324.88|322.88|12
1722927270000|2024-08-06 06:54:30|324.84|322.84|325.03|323.03|325.04|323.04|324.77|322.77|15
1722927280000|2024-08-06 06:54:40|325.06|323.06|325.13|323.13|325.17|323.17|325.05|323.05|13
1722927290000|2024-08-06 06:54:50|325.12|323.12|325.01|323.01|325.12|323.12|324.95|322.95|15
1722927300000|2024-08-06 06:55:00|325.02|323.02|325.08|323.08|325.08|323.08|325.02|323.02|3
1722927310000|2024-08-06 06:55:10|325.04|323.04|325.03|323.03|325.08|323.08|325.01|323.01|16
1722927320000|2024-08-06 06:55:20|325.05|323.05|324.72|322.72|325.06|323.06|324.72|322.72|12
1722927330000|2024-08-06 06:55:30|324.73|322.73|324.77|322.77|324.8|322.8|324.73|322.73|10
1722927340000|2024-08-06 06:55:40|324.76|322.76|324.73|322.73|324.77|322.77|324.72|322.72|15
1722927350000|2024-08-06 06:55:50|324.72|322.72|324.75|322.75|324.75|322.75|324.72|322.72|8
1722927360000|2024-08-06 06:56:00|324.76|322.76|324.72|322.72|324.76|322.76|324.71|322.71|3
1722927370000|2024-08-06 06:56:10|324.71|322.71|324.72|322.72|324.73|322.73|324.61|322.61|17
1722927380000|2024-08-06 06:56:20|324.7|322.7|324.7|322.7|324.7|322.7|324.66|322.66|3
1722927390000|2024-08-06 06:56:30|324.63|322.63|324.38|322.38|324.63|322.63|324.38|322.38|19
1722927400000|2024-08-06 06:56:40|324.39|322.39|324.39|322.39|324.39|322.39|324.35|322.35|11
1722927410000|2024-08-06 06:56:50|324.38|322.38|324.4|322.4|324.4|322.4|324.36|322.36|9
1722927420000|2024-08-06 06:57:00|324.41|322.41|324.63|322.63|324.71|322.71|324.41|322.41|12
1722927430000|2024-08-06 06:57:10|324.48|322.48|324.23|322.23|324.48|322.48|324.23|322.23|7
1722927440000|2024-08-06 06:57:20|324.25|322.25|324.22|322.22|324.31|322.31|324.19|322.19|19
1722927450000|2024-08-06 06:57:30|324.23|322.23|324.23|322.23|324.28|322.28|324.23|322.23|7
1722927460000|2024-08-06 06:57:40|324.22|322.22|324.16|322.16|324.23|322.23|324.16|322.16|11
1722927470000|2024-08-06 06:57:50|324.14|322.14|324.13|322.13|324.16|322.16|324.13|322.13|12
1722927480000|2024-08-06 06:58:00|324.14|322.14|324.18|322.18|324.18|322.18|324.03|322.03|12
1722927490000|2024-08-06 06:58:10|324.17|322.17|324.23|322.23|324.23|322.23|324.14|322.14|9
1722927500000|2024-08-06 06:58:20|324.16|322.16|324.33|322.33|324.36|322.36|324.16|322.16|8
1722927510000|2024-08-06 06:58:30|324.34|322.34|324.53|322.53|324.53|322.53|324.34|322.34|16
1722927520000|2024-08-06 06:58:40|324.54|322.54|324.56|322.56|324.56|322.56|324.54|322.54|2
1722927530000|2024-08-06 06:58:50|324.55|322.55|324.46|322.46|324.55|322.55|324.46|322.46|5
1722927540000|2024-08-06 06:59:00|324.45|322.45|324.28|322.28|324.47|322.47|324.25|322.25|13
1722927550000|2024-08-06 06:59:10|324.26|322.26|323.95|321.95|324.26|322.26|323.95|321.95|8
1722927560000|2024-08-06 06:59:20|323.94|321.94|324.09|322.09|324.09|322.09|323.9|321.9|17
1722927570000|2024-08-06 06:59:30|324.1|322.1|324.04|322.04|324.2|322.2|324.04|322.04|11
1722927580000|2024-08-06 06:59:40|324.03|322.03|324.01|322.01|324.04|322.04|323.98|321.98|16
1722927590000|2024-08-06 06:59:50|324.02|322.02|324.07|322.07|324.08|322.08|323.99|321.99|19
1722927600000|2024-08-06 07:00:00|324.06|322.06|323.8|321.8|324.06|322.06|323.79|321.79|10
1722927610000|2024-08-06 07:00:10|323.81|321.81|323.89|321.89|323.94|321.94|323.81|321.81|13
1722927620000|2024-08-06 07:00:20|323.9|321.9|323.89|321.89|323.94|321.94|323.89|321.89|6
1722927640000|2024-08-06 07:00:40|323.9|321.9|323.9|321.9|323.9|321.9|323.9|321.9|1
1722927650000|2024-08-06 07:00:50|323.91|321.91|324.26|322.26|324.26|322.26|323.89|321.89|13
1722927660000|2024-08-06 07:01:00|324.27|322.27|324.28|322.28|324.28|322.28|323.89|321.89|19
1722927670000|2024-08-06 07:01:10|324.27|322.27|324.15|322.15|324.27|322.27|324.08|322.08|22
1722927680000|2024-08-06 07:01:20|324.08|322.08|323.79|321.79|324.08|322.08|323.79|321.79|14
1722927690000|2024-08-06 07:01:30|323.78|321.78|323.4|321.4|323.78|321.78|323.4|321.4|21
1722927700000|2024-08-06 07:01:40|323.39|321.39|323.41|321.41|323.5|321.5|323.39|321.39|30
1722927710000|2024-08-06 07:01:50|323.39|321.39|323.27|321.27|323.39|321.39|323.19|321.19|16
1722927720000|2024-08-06 07:02:00|323.29|321.29|323.5|321.5|323.5|321.5|323.17|321.17|24
1722927730000|2024-08-06 07:02:10|323.62|321.62|323.86|321.86|323.86|321.86|323.62|321.62|28
1722927740000|2024-08-06 07:02:20|323.85|321.85|324.28|322.28|324.29|322.29|323.85|321.85|17
1722927750000|2024-08-06 07:02:30|324.26|322.26|324.34|322.34|324.34|322.34|324.19|322.19|25
1722927760000|2024-08-06 07:02:40|324.32|322.32|324.53|322.53|324.67|322.67|324.28|322.28|30
1722927770000|2024-08-06 07:02:50|324.48|322.48|324.45|322.45|324.53|322.53|324.45|322.45|13
1722927780000|2024-08-06 07:03:00|324.4|322.4|324.82|322.82|324.82|322.82|324.4|322.4|21
1722927790000|2024-08-06 07:03:10|324.81|322.81|324.6|322.6|324.83|322.83|324.56|322.56|23
1722927800000|2024-08-06 07:03:20|324.63|322.63|324.82|322.82|324.85|322.85|324.62|322.62|22
1722927810000|2024-08-06 07:03:30|324.81|322.81|324.88|322.88|324.88|322.88|324.77|322.77|16
1722927830000|2024-08-06 07:03:50|324.89|322.89|324.94|322.94|324.97|322.97|324.89|322.89|10
1722927840000|2024-08-06 07:04:00|324.95|322.95|325.29|323.29|325.3|323.3|324.92|322.92|14
1722927850000|2024-08-06 07:04:10|325.31|323.31|325.57|323.57|325.57|323.57|325.31|323.31|19
1722927860000|2024-08-06 07:04:20|325.58|323.58|325.76|323.76|325.76|323.76|325.58|323.58|8
1722927870000|2024-08-06 07:04:30|325.77|323.77|325.47|323.47|325.81|323.81|325.47|323.47|10
1722927880000|2024-08-06 07:04:40|325.48|323.48|325.63|323.63|325.65|323.65|325.48|323.48|20
1722927890000|2024-08-06 07:04:50|325.64|323.64|325.57|323.57|325.66|323.66|325.43|323.43|23
1722927900000|2024-08-06 07:05:00|325.52|323.52|325.12|323.12|325.55|323.55|325.03|323.03|29
1722927910000|2024-08-06 07:05:10|325.15|323.15|324.89|322.89|325.18|323.18|324.85|322.85|24
1722927920000|2024-08-06 07:05:20|324.9|322.9|325.07|323.07|325.13|323.13|324.9|322.9|31
1722927930000|2024-08-06 07:05:30|325.01|323.01|324.98|322.98|325.08|323.08|324.84|322.84|26
1722927940000|2024-08-06 07:05:40|324.96|322.96|324.95|322.95|324.98|322.98|324.74|322.74|27
1722927950000|2024-08-06 07:05:50|324.93|322.93|324.95|322.95|324.98|322.98|324.8|322.8|27
1722927960000|2024-08-06 07:06:00|324.93|322.93|325.15|323.15|325.15|323.15|324.93|322.93|25
1722927970000|2024-08-06 07:06:10|325.19|323.19|325.23|323.23|325.23|323.23|325.13|323.13|20
1722927980000|2024-08-06 07:06:20|325.22|323.22|325.14|323.14|325.27|323.27|325.06|323.06|20
1722927990000|2024-08-06 07:06:30|325.16|323.16|325.29|323.29|325.31|323.31|325.14|323.14|16
1722928000000|2024-08-06 07:06:40|325.31|323.31|325.24|323.24|325.33|323.33|325.12|323.12|23
1722928010000|2024-08-06 07:06:50|325.23|323.23|325.09|323.09|325.27|323.27|325.06|323.06|16
1722928020000|2024-08-06 07:07:00|325.13|323.13|325.48|323.48|325.49|323.49|325.06|323.06|17
1722928030000|2024-08-06 07:07:10|325.52|323.52|325.4|323.4|325.75|323.75|325.38|323.38|21
1722928040000|2024-08-06 07:07:20|325.49|323.49|325.4|323.4|325.56|323.56|325.38|323.38|26
1722928050000|2024-08-06 07:07:30|325.48|323.48|325.31|323.31|325.58|323.58|325.3|323.3|23
1722928060000|2024-08-06 07:07:40|325.3|323.3|325.27|323.27|325.38|323.38|325.25|323.25|20
1722928070000|2024-08-06 07:07:50|325.28|323.28|325.37|323.37|325.42|323.42|325.28|323.28|29
1722928080000|2024-08-06 07:08:00|325.35|323.35|325.2|323.2|325.38|323.38|325.18|323.18|19
1722928090000|2024-08-06 07:08:10|325.22|323.22|325.48|323.48|325.51|323.51|325.19|323.19|26
1722928100000|2024-08-06 07:08:20|325.49|323.49|325.83|323.83|325.83|323.83|325.47|323.47|21
1722928110000|2024-08-06 07:08:30|325.84|323.84|326.22|324.22|326.22|324.22|325.84|323.84|13
1722928120000|2024-08-06 07:08:40|326.23|324.23|326.23|324.23|326.26|324.26|326.1|324.1|10
1722928130000|2024-08-06 07:08:50|326.25|324.25|326.32|324.32|326.34|324.34|326.24|324.24|15
1722928140000|2024-08-06 07:09:00|326.33|324.33|326.45|324.45|326.45|324.45|326.33|324.33|6
1722928150000|2024-08-06 07:09:10|326.48|324.48|326.58|324.58|326.62|324.62|326.48|324.48|15
1722928160000|2024-08-06 07:09:20|326.59|324.59|326.57|324.57|326.63|324.63|326.5|324.5|24
1722928170000|2024-08-06 07:09:30|326.56|324.56|326.67|324.67|326.75|324.75|326.56|324.56|16
1722928180000|2024-08-06 07:09:40|326.66|324.66|326.37|324.37|326.71|324.71|326.1|324.1|21
1722928190000|2024-08-06 07:09:50|326.26|324.26|325.99|323.99|326.26|324.26|325.91|323.91|22
1722928200000|2024-08-06 07:10:00|325.96|323.96|325.97|323.97|326.01|324.01|325.94|323.94|25
1722928210000|2024-08-06 07:10:10|325.96|323.96|325.57|323.57|325.97|323.97|325.57|323.57|20
1722928220000|2024-08-06 07:10:20|325.56|323.56|325.6|323.6|325.7|323.7|325.55|323.55|23
1722928230000|2024-08-06 07:10:30|325.61|323.61|325.27|323.27|325.61|323.61|325.26|323.26|22
1722928240000|2024-08-06 07:10:40|325.28|323.28|325.09|323.09|325.38|323.38|325.09|323.09|25
1722928250000|2024-08-06 07:10:50|325.11|323.11|325.27|323.27|325.31|323.31|325.08|323.08|20
1722928260000|2024-08-06 07:11:00|325.26|323.26|325|323|325.28|323.28|325|323|21
1722928270000|2024-08-06 07:11:10|325.01|323.01|325.01|323.01|325.06|323.06|324.94|322.94|18
1722928280000|2024-08-06 07:11:20|325|323|324.66|322.66|325.02|323.02|324.66|322.66|22
1722928290000|2024-08-06 07:11:30|324.6|322.6|324.43|322.43|324.66|322.66|324.39|322.39|18
1722928300000|2024-08-06 07:11:40|324.42|322.42|324.53|322.53|324.53|322.53|324.41|322.41|15
1722928310000|2024-08-06 07:11:50|324.54|322.54|324.87|322.87|324.87|322.87|324.54|322.54|25
1722928320000|2024-08-06 07:12:00|324.86|322.86|324.99|322.99|325.04|323.04|324.77|322.77|30
1722928330000|2024-08-06 07:12:10|324.96|322.96|324.8|322.8|325.02|323.02|324.8|322.8|26
1722928340000|2024-08-06 07:12:20|324.85|322.85|324.41|322.41|324.86|322.86|324.4|322.4|23
1722928350000|2024-08-06 07:12:30|324.46|322.46|324.32|322.32|324.46|322.46|324.21|322.21|22
1722928360000|2024-08-06 07:12:40|324.31|322.31|324.5|322.5|324.58|322.58|324.31|322.31|24
1722928370000|2024-08-06 07:12:50|324.44|322.44|324.58|322.58|324.58|322.58|324.44|322.44|14
1722928380000|2024-08-06 07:13:00|324.55|322.55|324.57|322.57|324.67|322.67|324.51|322.51|33
1722928390000|2024-08-06 07:13:10|324.6|322.6|324.66|322.66|324.72|322.72|324.6|322.6|15
1722928400000|2024-08-06 07:13:20|324.65|322.65|324.5|322.5|324.74|322.74|324.49|322.49|22
1722928410000|2024-08-06 07:13:30|324.49|322.49|324.34|322.34|324.49|322.49|324.34|322.34|29
1722928420000|2024-08-06 07:13:40|324.33|322.33|324.21|322.21|324.37|322.37|324.17|322.17|22
1722928430000|2024-08-06 07:13:50|324.28|322.28|324.19|322.19|324.28|322.28|324.19|322.19|15
1722928440000|2024-08-06 07:14:00|324.1|322.1|323.65|321.65|324.1|322.1|323.65|321.65|13
1722928450000|2024-08-06 07:14:10|323.66|321.66|323.47|321.47|323.74|321.74|323.47|321.47|19
1722928460000|2024-08-06 07:14:20|323.61|321.61|323.38|321.38|323.8|321.8|323.38|321.38|27
1722928470000|2024-08-06 07:14:30|323.43|321.43|323.11|321.11|323.43|321.43|323.11|321.11|26
1722928480000|2024-08-06 07:14:40|323.01|321.01|323.19|321.19|323.19|321.19|323.01|321.01|21
1722928490000|2024-08-06 07:14:50|323.24|321.24|323.63|321.63|323.63|321.63|323.24|321.24|12
1722928500000|2024-08-06 07:15:00|323.65|321.65|323.83|321.83|323.84|321.84|323.64|321.64|17
1722928510000|2024-08-06 07:15:10|323.84|321.84|323.78|321.78|324.06|322.06|323.78|321.78|22
1722928520000|2024-08-06 07:15:20|323.57|321.57|323.37|321.37|323.57|321.57|323.33|321.33|26
1722928530000|2024-08-06 07:15:30|323.38|321.38|323.48|321.48|323.48|321.48|323.38|321.38|5
1722928550000|2024-08-06 07:15:50|323.49|321.49|323.77|321.77|323.88|321.88|323.49|321.49|21
1722928560000|2024-08-06 07:16:00|323.75|321.75|323.97|321.97|323.97|321.97|323.48|321.48|25
1722928570000|2024-08-06 07:16:10|323.92|321.92|324.13|322.13|324.21|322.21|323.85|321.85|26
1722928580000|2024-08-06 07:16:20|324.12|322.12|323.98|321.98|324.13|322.13|323.87|321.87|24
1722928590000|2024-08-06 07:16:30|324.01|322.01|324.55|322.55|324.55|322.55|324.01|322.01|18
1722928600000|2024-08-06 07:16:40|324.54|322.54|324.33|322.33|324.68|322.68|324.33|322.33|28
1722928610000|2024-08-06 07:16:50|324.35|322.35|324.3|322.3|324.38|322.38|324.21|322.21|25
1722928620000|2024-08-06 07:17:00|324.29|322.29|324.15|322.15|324.31|322.31|324.04|322.04|30
1722928630000|2024-08-06 07:17:10|324.19|322.19|324.07|322.07|324.35|322.35|324.07|322.07|23
1722928640000|2024-08-06 07:17:20|324.02|322.02|324.09|322.09|324.16|322.16|323.99|321.99|24
1722928650000|2024-08-06 07:17:30|324.1|322.1|324.24|322.24|324.42|322.42|324.09|322.09|25
1722928660000|2024-08-06 07:17:40|324.25|322.25|324.48|322.48|324.5|322.5|324.23|322.23|26
1722928670000|2024-08-06 07:17:50|324.46|322.46|324.5|322.5|324.6|322.6|324.39|322.39|29
1722928680000|2024-08-06 07:18:00|324.54|322.54|324.35|322.35|324.63|322.63|324.19|322.19|27
1722928690000|2024-08-06 07:18:10|324.34|322.34|324.49|322.49|324.64|322.64|324.34|322.34|30
1722928700000|2024-08-06 07:18:20|324.46|322.46|324.27|322.27|324.46|322.46|324.23|322.23|20
1722928710000|2024-08-06 07:18:30|324.26|322.26|324.1|322.1|324.26|322.26|324.04|322.04|22
1722928720000|2024-08-06 07:18:40|324.08|322.08|324.53|322.53|324.57|322.57|324.08|322.08|25
1722928730000|2024-08-06 07:18:50|324.52|322.52|324.5|322.5|324.54|322.54|324.49|322.49|23
1722928740000|2024-08-06 07:19:00|324.51|322.51|324.5|322.5|324.53|322.53|324.44|322.44|20
1722928750000|2024-08-06 07:19:10|324.6|322.6|324.81|322.81|324.91|322.91|324.6|322.6|18
1722928760000|2024-08-06 07:19:20|324.85|322.85|324.78|322.78|324.86|322.86|324.77|322.77|13
1722928770000|2024-08-06 07:19:30|324.77|322.77|324.73|322.73|324.77|322.77|324.71|322.71|6
1722928780000|2024-08-06 07:19:40|324.72|322.72|324.53|322.53|324.72|322.72|324.53|322.53|21
1722928790000|2024-08-06 07:19:50|324.6|322.6|324.93|322.93|324.93|322.93|324.56|322.56|20
1722928800000|2024-08-06 07:20:00|324.94|322.94|325.28|323.28|325.33|323.33|324.94|322.94|20
1722928810000|2024-08-06 07:20:10|325.26|323.26|324.89|322.89|325.3|323.3|324.84|322.84|18
1722928820000|2024-08-06 07:20:20|324.88|322.88|324.71|322.71|324.91|322.91|324.71|322.71|21
1722928830000|2024-08-06 07:20:30|324.7|322.7|325.03|323.03|325.03|323.03|324.7|322.7|18
1722928840000|2024-08-06 07:20:40|325.02|323.02|324.73|322.73|325.02|323.02|324.73|322.73|22
1722928850000|2024-08-06 07:20:50|324.68|322.68|324.59|322.59|324.68|322.68|324.45|322.45|19
1722928860000|2024-08-06 07:21:00|324.64|322.64|324.81|322.81|324.83|322.83|324.6|322.6|31
1722928870000|2024-08-06 07:21:10|324.78|322.78|324.78|322.78|324.79|322.79|324.5|322.5|28
1722928880000|2024-08-06 07:21:20|324.77|322.77|324.79|322.79|324.9|322.9|324.75|322.75|21
1722928890000|2024-08-06 07:21:30|324.8|322.8|324.75|322.75|325.12|323.12|324.75|322.75|22
1722928900000|2024-08-06 07:21:40|324.73|322.73|324.71|322.71|324.77|322.77|324.59|322.59|17
1722928910000|2024-08-06 07:21:50|324.73|322.73|324.77|322.77|324.82|322.82|324.69|322.69|20
1722928920000|2024-08-06 07:22:00|324.76|322.76|324.63|322.63|324.87|322.87|324.58|322.58|24
1722928930000|2024-08-06 07:22:10|324.59|322.59|324.63|322.63|324.79|322.79|324.58|322.58|33
1722928940000|2024-08-06 07:22:20|324.61|322.61|324.61|322.61|324.75|322.75|324.59|322.59|24
1722928950000|2024-08-06 07:22:30|324.65|322.65|324.56|322.56|324.72|322.72|324.52|322.52|28
1722928960000|2024-08-06 07:22:40|324.53|322.53|324.18|322.18|324.53|322.53|324.16|322.16|19
1722928970000|2024-08-06 07:22:50|324.19|322.19|324.16|322.16|324.26|322.26|324.15|322.15|14
1722928980000|2024-08-06 07:23:00|324.15|322.15|324.23|322.23|324.29|322.29|324.15|322.15|27
1722928990000|2024-08-06 07:23:10|324.25|322.25|324.63|322.63|324.65|322.65|324.14|322.14|19
1722929000000|2024-08-06 07:23:20|324.62|322.62|324.5|322.5|324.62|322.62|324.47|322.47|14
1722929010000|2024-08-06 07:23:30|324.38|322.38|324.24|322.24|324.38|322.38|324.23|322.23|13
1722929020000|2024-08-06 07:23:40|324.22|322.22|324.21|322.21|324.26|322.26|324.11|322.11|22
1722929030000|2024-08-06 07:23:50|324.25|322.25|324.16|322.16|324.35|322.35|324.06|322.06|26
1722929040000|2024-08-06 07:24:00|324.15|322.15|323.85|321.85|324.15|322.15|323.76|321.76|21
1722929050000|2024-08-06 07:24:10|323.86|321.86|323.76|321.76|323.86|321.86|323.69|321.69|27
1722929060000|2024-08-06 07:24:20|323.74|321.74|323.49|321.49|323.74|321.74|323.38|321.38|27
1722929070000|2024-08-06 07:24:30|323.53|321.53|323.66|321.66|323.7|321.7|323.52|321.52|31
1722929080000|2024-08-06 07:24:40|323.69|321.69|323.73|321.73|323.77|321.77|323.66|321.66|24
1722929090000|2024-08-06 07:24:50|323.72|321.72|323.71|321.71|323.72|321.72|323.63|321.63|22
1722929100000|2024-08-06 07:25:00|323.7|321.7|323.64|321.64|323.73|321.73|323.64|321.64|24
1722929110000|2024-08-06 07:25:10|323.68|321.68|323.69|321.69|323.74|321.74|323.65|321.65|21
1722929120000|2024-08-06 07:25:20|323.7|321.7|323.8|321.8|323.8|321.8|323.64|321.64|18
1722929130000|2024-08-06 07:25:30|323.84|321.84|323.48|321.48|323.84|321.84|323.47|321.47|22
1722929140000|2024-08-06 07:25:40|323.44|321.44|323.33|321.33|323.49|321.49|323.26|321.26|16
1722929150000|2024-08-06 07:25:50|323.27|321.27|323.1|321.1|323.27|321.27|322.89|320.89|22
1722929160000|2024-08-06 07:26:00|323.08|321.08|323.04|321.04|323.15|321.15|323|321|33
1722929170000|2024-08-06 07:26:10|323.06|321.06|323.19|321.19|323.26|321.26|323.06|321.06|24
1722929180000|2024-08-06 07:26:20|323.23|321.23|323.27|321.27|323.34|321.34|323.2|321.2|26
1722929190000|2024-08-06 07:26:30|323.26|321.26|323.02|321.02|323.26|321.26|322.98|320.98|14
1722929200000|2024-08-06 07:26:40|323.01|321.01|323.06|321.06|323.06|321.06|322.88|320.88|12
1722929210000|2024-08-06 07:26:50|323.07|321.07|323.12|321.12|323.14|321.14|323.05|321.05|13
1722929220000|2024-08-06 07:27:00|323.09|321.09|323.22|321.22|323.27|321.27|323.09|321.09|25
1722929230000|2024-08-06 07:27:10|323.17|321.17|323.12|321.12|323.17|321.17|323.12|321.12|2
1722929240000|2024-08-06 07:27:20|323.27|321.27|323.46|321.46|323.46|321.46|323.27|321.27|14
1722929250000|2024-08-06 07:27:30|323.38|321.38|323.27|321.27|323.38|321.38|323.22|321.22|19
1722929260000|2024-08-06 07:27:40|323.3|321.3|323.28|321.28|323.35|321.35|323.25|321.25|18
1722929270000|2024-08-06 07:27:50|323.24|321.24|323.11|321.11|323.24|321.24|323.08|321.08|14
1722929280000|2024-08-06 07:28:00|323.14|321.14|323.34|321.34|323.34|321.34|323.12|321.12|12
1722929290000|2024-08-06 07:28:10|323.33|321.33|323.52|321.52|323.57|321.57|323.33|321.33|22
1722929300000|2024-08-06 07:28:20|323.53|321.53|323.66|321.66|323.72|321.72|323.49|321.49|16
1722929310000|2024-08-06 07:28:30|323.65|321.65|323.58|321.58|323.68|321.68|323.58|321.58|16
1722929320000|2024-08-06 07:28:40|323.55|321.55|323.54|321.54|323.7|321.7|323.54|321.54|19
1722929330000|2024-08-06 07:28:50|323.53|321.53|323.84|321.84|323.84|321.84|323.53|321.53|14
1722929340000|2024-08-06 07:29:00|323.82|321.82|323.69|321.69|323.98|321.98|323.69|321.69|17
1722929350000|2024-08-06 07:29:10|323.67|321.67|323.77|321.77|323.77|321.77|323.58|321.58|12
1722929360000|2024-08-06 07:29:20|323.75|321.75|323.67|321.67|323.82|321.82|323.67|321.67|23
1722929370000|2024-08-06 07:29:30|323.65|321.65|323.74|321.74|323.76|321.76|323.62|321.62|19
1722929380000|2024-08-06 07:29:40|323.75|321.75|323.84|321.84|323.94|321.94|323.74|321.74|20
1722929390000|2024-08-06 07:29:50|323.87|321.87|323.84|321.84|323.87|321.87|323.83|321.83|9
1722929400000|2024-08-06 07:30:00|323.83|321.83|323.67|321.67|323.83|321.83|323.61|321.61|23
1722929410000|2024-08-06 07:30:10|323.66|321.66|323.6|321.6|323.8|321.8|323.55|321.55|30
1722929420000|2024-08-06 07:30:20|323.59|321.59|323.96|321.96|323.96|321.96|323.59|321.59|22
1722929430000|2024-08-06 07:30:30|323.95|321.95|324.39|322.39|324.39|322.39|323.93|321.93|30
1722929440000|2024-08-06 07:30:40|324.38|322.38|324.43|322.43|324.49|322.49|324.38|322.38|21
1722929450000|2024-08-06 07:30:50|324.42|322.42|324.5|322.5|324.5|322.5|324.39|322.39|16
1722929460000|2024-08-06 07:31:00|324.45|322.45|324.45|322.45|324.45|322.45|324.28|322.28|27
1722929470000|2024-08-06 07:31:10|324.46|322.46|324.73|322.73|324.8|322.8|324.46|322.46|7
1722929480000|2024-08-06 07:31:20|324.72|322.72|324.73|322.73|324.76|322.76|324.57|322.57|28
1722929490000|2024-08-06 07:31:30|324.71|322.71|324.63|322.63|324.73|322.73|324.63|322.63|16
1722929500000|2024-08-06 07:31:40|324.51|322.51|324.44|322.44|324.52|322.52|324.41|322.41|17
1722929510000|2024-08-06 07:31:50|324.43|322.43|324.46|322.46|324.57|322.57|324.38|322.38|18
1722929520000|2024-08-06 07:32:00|324.45|322.45|324.7|322.7|324.72|322.72|324.45|322.45|17
1722929530000|2024-08-06 07:32:10|324.68|322.68|324.34|322.34|324.68|322.68|324.34|322.34|19
1722929540000|2024-08-06 07:32:20|324.32|322.32|324.63|322.63|324.66|322.66|324.31|322.31|22
1722929550000|2024-08-06 07:32:30|324.64|322.64|324.7|322.7|324.73|322.73|324.64|322.64|8
1722929560000|2024-08-06 07:32:40|324.69|322.69|324.84|322.84|324.89|322.89|324.55|322.55|25
1722929570000|2024-08-06 07:32:50|324.82|322.82|325.12|323.12|325.16|323.16|324.82|322.82|25
1722929580000|2024-08-06 07:33:00|325.06|323.06|325.22|323.22|325.22|323.22|325.05|323.05|11
1722929590000|2024-08-06 07:33:10|325.23|323.23|325.21|323.21|325.25|323.25|325.21|323.21|4
1722929600000|2024-08-06 07:33:20|325.16|323.16|325.24|323.24|325.24|323.24|325.16|323.16|6
1722929610000|2024-08-06 07:33:30|325.25|323.25|325.6|323.6|325.6|323.6|325.24|323.24|22
1722929620000|2024-08-06 07:33:40|325.59|323.59|325.26|323.26|325.59|323.59|325.26|323.26|25
1722929630000|2024-08-06 07:33:50|325.25|323.25|325.11|323.11|325.25|323.25|325.04|323.04|21
1722929640000|2024-08-06 07:34:00|325.1|323.1|324.99|322.99|325.2|323.2|324.94|322.94|26
1722929650000|2024-08-06 07:34:10|325.01|323.01|324.81|322.81|325.06|323.06|324.81|322.81|29
1722929660000|2024-08-06 07:34:20|324.88|322.88|325.14|323.14|325.15|323.15|324.88|322.88|19
1722929670000|2024-08-06 07:34:30|325.12|323.12|325.07|323.07|325.15|323.15|325.05|323.05|22
1722929680000|2024-08-06 07:34:40|325.12|323.12|324.96|322.96|325.12|323.12|324.91|322.91|20
1722929690000|2024-08-06 07:34:50|324.95|322.95|324.71|322.71|324.95|322.95|324.69|322.69|20
1722929700000|2024-08-06 07:35:00|324.73|322.73|324.64|322.64|324.76|322.76|324.58|322.58|33
1722929710000|2024-08-06 07:35:10|324.65|322.65|324.8|322.8|324.85|322.85|324.62|322.62|20
1722929720000|2024-08-06 07:35:20|324.85|322.85|324.79|322.79|324.85|322.85|324.76|322.76|17
1722929730000|2024-08-06 07:35:30|324.74|322.74|324.82|322.82|324.85|322.85|324.72|322.72|16
1722929740000|2024-08-06 07:35:40|324.78|322.78|324.84|322.84|325.02|323.02|324.71|322.71|31
1722929750000|2024-08-06 07:35:50|324.89|322.89|325.01|323.01|325.11|323.11|324.89|322.89|18
1722929760000|2024-08-06 07:36:00|324.96|322.96|324.63|322.63|324.96|322.96|324.58|322.58|25
1722929780000|2024-08-06 07:36:20|324.7|322.7|324.41|322.41|324.77|322.77|324.41|322.41|27
1722929790000|2024-08-06 07:36:30|324.43|322.43|324.53|322.53|324.55|322.55|324.41|322.41|18
1722929800000|2024-08-06 07:36:40|324.61|322.61|324.75|322.75|324.76|322.76|324.6|322.6|11
1722929810000|2024-08-06 07:36:50|324.76|322.76|324.88|322.88|324.95|322.95|324.73|322.73|18
1722929820000|2024-08-06 07:37:00|324.86|322.86|324.97|322.97|325.08|323.08|324.76|322.76|27
1722929830000|2024-08-06 07:37:10|324.96|322.96|325.05|323.05|325.22|323.22|324.96|322.96|22
1722929840000|2024-08-06 07:37:20|325.04|323.04|325.17|323.17|325.17|323.17|325.03|323.03|8
1722929850000|2024-08-06 07:37:30|325.19|323.19|325.06|323.06|325.2|323.2|325.02|323.02|19
1722929860000|2024-08-06 07:37:40|325.07|323.07|324.94|322.94|325.12|323.12|324.94|322.94|20
1722929870000|2024-08-06 07:37:50|324.95|322.95|324.88|322.88|324.95|322.95|324.88|322.88|15
1722929880000|2024-08-06 07:38:00|324.76|322.76|324.58|322.58|324.76|322.76|324.54|322.54|9
1722929890000|2024-08-06 07:38:10|324.62|322.62|324.59|322.59|324.65|322.65|324.56|322.56|14
1722929900000|2024-08-06 07:38:20|324.56|322.56|324.31|322.31|324.58|322.58|324.29|322.29|22
1722929910000|2024-08-06 07:38:30|324.32|322.32|324.6|322.6|324.6|322.6|324.3|322.3|5
1722929920000|2024-08-06 07:38:40|324.67|322.67|324.68|322.68|324.7|322.7|324.64|322.64|15
1722929930000|2024-08-06 07:38:50|324.7|322.7|324.63|322.63|324.72|322.72|324.63|322.63|17
1722929940000|2024-08-06 07:39:00|324.64|322.64|324.82|322.82|324.82|322.82|324.63|322.63|15
1722929950000|2024-08-06 07:39:10|324.83|322.83|324.86|322.86|325.02|323.02|324.73|322.73|23
1722929960000|2024-08-06 07:39:20|324.84|322.84|324.69|322.69|324.84|322.84|324.69|322.69|17
1722929970000|2024-08-06 07:39:30|324.67|322.67|324.53|322.53|324.67|322.67|324.48|322.48|16
1722929980000|2024-08-06 07:39:40|324.54|322.54|324.53|322.53|324.56|322.56|324.51|322.51|19
1722929990000|2024-08-06 07:39:50|324.54|322.54|324.63|322.63|324.65|322.65|324.54|322.54|16
1722930000000|2024-08-06 07:40:00|324.66|322.66|324.65|322.65|324.72|322.72|324.6|322.6|20
1722930010000|2024-08-06 07:40:10|324.64|322.64|324.46|322.46|324.72|322.72|324.46|322.46|22
1722930020000|2024-08-06 07:40:20|324.43|322.43|324.47|322.47|324.48|322.48|324.35|322.35|7
1722930030000|2024-08-06 07:40:30|324.46|322.46|324.75|322.75|324.76|322.76|324.46|322.46|20
1722930040000|2024-08-06 07:40:40|324.76|322.76|324.73|322.73|324.87|322.87|324.69|322.69|18
1722930050000|2024-08-06 07:40:50|324.7|322.7|324.73|322.73|324.73|322.73|324.69|322.69|16
1722930060000|2024-08-06 07:41:00|324.71|322.71|324.7|322.7|324.86|322.86|324.66|322.66|27
1722930070000|2024-08-06 07:41:10|324.69|322.69|324.39|322.39|324.69|322.69|324.28|322.28|25
1722930080000|2024-08-06 07:41:20|324.38|322.38|324.44|322.44|324.55|322.55|324.38|322.38|17
1722930090000|2024-08-06 07:41:30|324.48|322.48|324.19|322.19|324.48|322.48|324.19|322.19|17
1722930100000|2024-08-06 07:41:40|324.2|322.2|324.35|322.35|324.35|322.35|324.18|322.18|17
1722930110000|2024-08-06 07:41:50|324.38|322.38|324.42|322.42|324.57|322.57|324.38|322.38|18
1722930120000|2024-08-06 07:42:00|324.4|322.4|324.55|322.55|324.56|322.56|324.4|322.4|20
1722930130000|2024-08-06 07:42:10|324.56|322.56|324.75|322.75|324.77|322.77|324.55|322.55|16
1722930140000|2024-08-06 07:42:20|324.73|322.73|324.88|322.88|324.88|322.88|324.73|322.73|8
1722930150000|2024-08-06 07:42:30|324.87|322.87|324.88|322.88|324.88|322.88|324.87|322.87|8
1722930170000|2024-08-06 07:42:50|325.01|323.01|325.02|323.02|325.02|323.02|325.01|323.01|2
1722930180000|2024-08-06 07:43:00|325.13|323.13|325.29|323.29|325.33|323.33|325.13|323.13|7
1722930190000|2024-08-06 07:43:10|325.36|323.36|325.27|323.27|325.36|323.36|325.27|323.27|3
1722930210000|2024-08-06 07:43:30|325.23|323.23|325.22|323.22|325.27|323.27|325.22|323.22|12
1722930220000|2024-08-06 07:43:40|325.21|323.21|325.27|323.27|325.27|323.27|325.2|323.2|12
1722930240000|2024-08-06 07:44:00|325.35|323.35|325.35|323.35|325.35|323.35|325.35|323.35|1
1722930250000|2024-08-06 07:44:10|325.34|323.34|325.27|323.27|325.34|323.34|325.27|323.27|2
1722930270000|2024-08-06 07:44:30|325.38|323.38|325.59|323.59|325.63|323.63|325.38|323.38|14
1722930280000|2024-08-06 07:44:40|325.63|323.63|325.59|323.59|325.63|323.63|325.56|323.56|6
1722930290000|2024-08-06 07:44:50|325.52|323.52|325.52|323.52|325.58|323.58|325.5|323.5|16
1722930300000|2024-08-06 07:45:00|325.54|323.54|325.34|323.34|325.54|323.54|325.27|323.27|21
1722930310000|2024-08-06 07:45:10|325.33|323.33|325.28|323.28|325.33|323.33|325.23|323.23|9
1722930320000|2024-08-06 07:45:20|325.19|323.19|325.04|323.04|325.22|323.22|325.03|323.03|24
1722930330000|2024-08-06 07:45:30|325.03|323.03|325.38|323.38|325.4|323.4|325.03|323.03|9
1722930340000|2024-08-06 07:45:40|325.39|323.39|325.38|323.38|325.41|323.41|325.36|323.36|13
1722930350000|2024-08-06 07:45:50|325.39|323.39|325.61|323.61|325.61|323.61|325.38|323.38|10
1722930360000|2024-08-06 07:46:00|325.6|323.6|325.71|323.71|325.71|323.71|325.6|323.6|14
1722930370000|2024-08-06 07:46:10|325.72|323.72|325.79|323.79|325.79|323.79|325.72|323.72|3
1722930380000|2024-08-06 07:46:20|325.83|323.83|326.25|324.25|326.25|324.25|325.83|323.83|11
1722930390000|2024-08-06 07:46:30|326.26|324.26|326.39|324.39|326.44|324.44|326.23|324.23|20
1722930400000|2024-08-06 07:46:40|326.4|324.4|326.28|324.28|326.44|324.44|326.16|324.16|22
1722930410000|2024-08-06 07:46:50|326.29|324.29|326.32|324.32|326.32|324.32|326.18|324.18|23
1722930420000|2024-08-06 07:47:00|326.3|324.3|326.41|324.41|326.46|324.46|326.25|324.25|22
1722930430000|2024-08-06 07:47:10|326.44|324.44|326.36|324.36|326.48|324.48|326.36|324.36|20
1722930440000|2024-08-06 07:47:20|326.46|324.46|326.7|324.7|326.7|324.7|326.46|324.46|23
1722930450000|2024-08-06 07:47:30|326.79|324.79|326.8|324.8|326.95|324.95|326.79|324.79|19
1722930460000|2024-08-06 07:47:40|326.79|324.79|326.64|324.64|326.79|324.79|326.64|324.64|11
1722930470000|2024-08-06 07:47:50|326.6|324.6|326.44|324.44|326.63|324.63|326.41|324.41|13
1722930480000|2024-08-06 07:48:00|326.43|324.43|326.61|324.61|326.78|324.78|326.43|324.43|17
1722930490000|2024-08-06 07:48:10|326.63|324.63|326.3|324.3|326.63|324.63|326.3|324.3|20
1722930500000|2024-08-06 07:48:20|326.32|324.32|326.2|324.2|326.32|324.32|326.03|324.03|22
1722930510000|2024-08-06 07:48:30|326.19|324.19|326.08|324.08|326.27|324.27|326.08|324.08|22
1722930520000|2024-08-06 07:48:40|326.11|324.11|326.05|324.05|326.17|324.17|326.04|324.04|19
1722930530000|2024-08-06 07:48:50|326.04|324.04|325.96|323.96|326.04|324.04|325.93|323.93|18
1722930540000|2024-08-06 07:49:00|325.95|323.95|325.85|323.85|326|324|325.82|323.82|22
1722930550000|2024-08-06 07:49:10|325.69|323.69|325.45|323.45|325.72|323.72|325.45|323.45|21
1722930560000|2024-08-06 07:49:20|325.44|323.44|325.38|323.38|325.46|323.46|325.25|323.25|26
1722930570000|2024-08-06 07:49:30|325.37|323.37|325.52|323.52|325.53|323.53|325.26|323.26|19
1722930580000|2024-08-06 07:49:40|325.53|323.53|325.21|323.21|325.53|323.53|325.21|323.21|25
1722930590000|2024-08-06 07:49:50|325.19|323.19|325.04|323.04|325.22|323.22|324.99|322.99|21
1722930600000|2024-08-06 07:50:00|325.02|323.02|325.1|323.1|325.14|323.14|324.98|322.98|19
1722930610000|2024-08-06 07:50:10|325.14|323.14|325.4|323.4|325.4|323.4|325.14|323.14|20
1722930620000|2024-08-06 07:50:20|325.5|323.5|325.6|323.6|325.68|323.68|325.5|323.5|20
1722930630000|2024-08-06 07:50:30|325.63|323.63|325.38|323.38|325.67|323.67|325.37|323.37|32
1722930640000|2024-08-06 07:50:40|325.42|323.42|325.31|323.31|325.44|323.44|325.28|323.28|16
1722930650000|2024-08-06 07:50:50|325.3|323.3|324.94|322.94|325.3|323.3|324.94|322.94|22
1722930660000|2024-08-06 07:51:00|324.96|322.96|325.04|323.04|325.14|323.14|324.96|322.96|14
1722930670000|2024-08-06 07:51:10|324.88|322.88|324.82|322.82|324.89|322.89|324.72|322.72|24
1722930680000|2024-08-06 07:51:20|324.84|322.84|324.8|322.8|325.12|323.12|324.78|322.78|20
1722930690000|2024-08-06 07:51:30|324.83|322.83|325.19|323.19|325.19|323.19|324.78|322.78|16
1722930700000|2024-08-06 07:51:40|325.21|323.21|325.25|323.25|325.31|323.31|325.15|323.15|19
1722930710000|2024-08-06 07:51:50|325.24|323.24|325.59|323.59|325.59|323.59|325.15|323.15|30
1722930720000|2024-08-06 07:52:00|325.57|323.57|325.65|323.65|325.7|323.7|325.52|323.52|11
1722930730000|2024-08-06 07:52:10|325.68|323.68|325.47|323.47|325.69|323.69|325.46|323.46|13
1722930740000|2024-08-06 07:52:20|325.45|323.45|325.67|323.67|325.79|323.79|325.45|323.45|17
1722930750000|2024-08-06 07:52:30|325.65|323.65|325.91|323.91|325.91|323.91|325.65|323.65|9
1722930760000|2024-08-06 07:52:40|326.12|324.12|326.15|324.15|326.16|324.16|326.1|324.1|13
1722930770000|2024-08-06 07:52:50|326.16|324.16|326.16|324.16|326.16|324.16|326.15|324.15|3
1722930780000|2024-08-06 07:53:00|326.12|324.12|325.84|323.84|326.12|324.12|325.84|323.84|12
1722930790000|2024-08-06 07:53:10|325.86|323.86|325.62|323.62|325.86|323.86|325.62|323.62|21
1722930800000|2024-08-06 07:53:20|325.63|323.63|325.56|323.56|325.75|323.75|325.53|323.53|23
1722930810000|2024-08-06 07:53:30|325.58|323.58|325.55|323.55|325.59|323.59|325.54|323.54|23
1722930820000|2024-08-06 07:53:40|325.54|323.54|325.5|323.5|325.54|323.54|325.38|323.38|27
1722930830000|2024-08-06 07:53:50|325.49|323.49|325.56|323.56|325.66|323.66|325.45|323.45|29
1722930840000|2024-08-06 07:54:00|325.55|323.55|325.75|323.75|325.75|323.75|325.49|323.49|26
1722930850000|2024-08-06 07:54:10|325.76|323.76|325.33|323.33|325.76|323.76|325.3|323.3|29
1722930860000|2024-08-06 07:54:20|325.32|323.32|325.55|323.55|325.57|323.57|325.31|323.31|33
1722930870000|2024-08-06 07:54:30|325.54|323.54|325.55|323.55|325.67|323.67|325.5|323.5|32
1722930880000|2024-08-06 07:54:40|325.54|323.54|325.44|323.44|325.63|323.63|325.3|323.3|24
1722930890000|2024-08-06 07:54:50|325.42|323.42|325.03|323.03|325.42|323.42|325.02|323.02|23
1722930900000|2024-08-06 07:55:00|325.02|323.02|325.01|323.01|325.16|323.16|324.91|322.91|28
1722930910000|2024-08-06 07:55:10|324.92|322.92|324.76|322.76|324.98|322.98|324.75|322.75|26
1722930920000|2024-08-06 07:55:20|324.75|322.75|324.76|322.76|324.89|322.89|324.75|322.75|19
1722930930000|2024-08-06 07:55:30|324.77|322.77|324.76|322.76|324.96|322.96|324.73|322.73|27
1722930940000|2024-08-06 07:55:40|324.74|322.74|325.05|323.05|325.08|323.08|324.74|322.74|28
1722930950000|2024-08-06 07:55:50|325.02|323.02|325.03|323.03|325.14|323.14|325.01|323.01|27
1722930960000|2024-08-06 07:56:00|325.06|323.06|325.3|323.3|325.33|323.33|325.05|323.05|27
1722930970000|2024-08-06 07:56:10|325.29|323.29|325.45|323.45|325.46|323.46|325.29|323.29|25
1722930980000|2024-08-06 07:56:20|325.41|323.41|325.51|323.51|325.53|323.53|325.33|323.33|25
1722930990000|2024-08-06 07:56:30|325.5|323.5|325.41|323.41|325.5|323.5|325.4|323.4|22
1722931000000|2024-08-06 07:56:40|325.4|323.4|325.93|323.93|325.93|323.93|325.4|323.4|21
1722931010000|2024-08-06 07:56:50|325.88|323.88|325.83|323.83|325.95|323.95|325.78|323.78|31
1722931020000|2024-08-06 07:57:00|325.84|323.84|325.93|323.93|325.94|323.94|325.8|323.8|27
1722931030000|2024-08-06 07:57:10|325.9|323.9|325.91|323.91|326.03|324.03|325.86|323.86|22
1722931040000|2024-08-06 07:57:20|325.88|323.88|325.84|323.84|325.88|323.88|325.79|323.79|16
1722931050000|2024-08-06 07:57:30|325.83|323.83|325.97|323.97|326.02|324.02|325.82|323.82|20
1722931060000|2024-08-06 07:57:40|325.98|323.98|326.03|324.03|326.16|324.16|325.97|323.97|17
1722931070000|2024-08-06 07:57:50|326.02|324.02|326.08|324.08|326.09|324.09|325.84|323.84|22
1722931080000|2024-08-06 07:58:00|326.09|324.09|326.16|324.16|326.16|324.16|326.09|324.09|8
1722931090000|2024-08-06 07:58:10|326.18|324.18|326.15|324.15|326.18|324.18|326.15|324.15|5
1722931100000|2024-08-06 07:58:20|326.16|324.16|326.05|324.05|326.16|324.16|325.96|323.96|14
1722931110000|2024-08-06 07:58:30|326.07|324.07|326.04|324.04|326.1|324.1|326.03|324.03|14
1722931120000|2024-08-06 07:58:40|326.05|324.05|326.1|324.1|326.13|324.13|326.04|324.04|10
1722931130000|2024-08-06 07:58:50|326.11|324.11|326.16|324.16|326.16|324.16|326.07|324.07|8
1722931140000|2024-08-06 07:59:00|326.13|324.13|325.84|323.84|326.14|324.14|325.83|323.83|27
1722931150000|2024-08-06 07:59:10|325.83|323.83|325.46|323.46|325.88|323.88|325.45|323.45|22
1722931160000|2024-08-06 07:59:20|325.48|323.48|325.46|323.46|325.56|323.56|325.35|323.35|23
1722931170000|2024-08-06 07:59:30|325.5|323.5|325.56|323.56|325.63|323.63|325.47|323.47|30
1722931180000|2024-08-06 07:59:40|325.58|323.58|325.65|323.65|325.66|323.66|325.56|323.56|21
1722931190000|2024-08-06 07:59:50|325.62|323.62|325.6|323.6|325.66|323.66|325.56|323.56|12
1722931200000|2024-08-06 08:00:00|325.58|323.58|324.81|322.81|325.68|323.68|324.8|322.8|24
1722931210000|2024-08-06 08:00:10|324.83|322.83|325.02|323.02|325.04|323.04|324.78|322.78|26
1722931220000|2024-08-06 08:00:20|324.96|322.96|325.46|323.46|325.46|323.46|324.95|322.95|24
1722931230000|2024-08-06 08:00:30|325.53|323.53|324.96|322.96|325.54|323.54|324.91|322.91|26
1722931240000|2024-08-06 08:00:40|325|323|324.53|322.53|325|323|324.47|322.47|21
1722931250000|2024-08-06 08:00:50|324.58|322.58|324.58|322.58|324.6|322.6|324.53|322.53|11
1722931260000|2024-08-06 08:01:00|324.72|322.72|324.3|322.3|324.79|322.79|324.29|322.29|18
1722931270000|2024-08-06 08:01:10|324.28|322.28|324.03|322.03|324.3|322.3|324.01|322.01|25
1722931280000|2024-08-06 08:01:20|324.01|322.01|324.19|322.19|324.22|322.22|323.89|321.89|23
1722931290000|2024-08-06 08:01:30|324.12|322.12|323.99|321.99|324.15|322.15|323.95|321.95|21
1722931300000|2024-08-06 08:01:40|323.98|321.98|323.94|321.94|324|322|323.9|321.9|15
1722931310000|2024-08-06 08:01:50|323.88|321.88|323.89|321.89|323.93|321.93|323.88|321.88|8
1722931320000|2024-08-06 08:02:00|323.9|321.9|323.95|321.95|324.05|322.05|323.9|321.9|23
1722931330000|2024-08-06 08:02:10|324.07|322.07|324.09|322.09|324.18|322.18|324|322|17
1722931340000|2024-08-06 08:02:20|324.08|322.08|323.99|321.99|324.08|322.08|323.99|321.99|23
1722931350000|2024-08-06 08:02:30|323.98|321.98|324.36|322.36|324.36|322.36|323.93|321.93|13
1722931360000|2024-08-06 08:02:40|324.37|322.37|324.43|322.43|324.46|322.46|324.31|322.31|20
1722931370000|2024-08-06 08:02:50|324.42|322.42|324.75|322.75|324.75|322.75|324.42|322.42|13
1722931380000|2024-08-06 08:03:00|324.76|322.76|324.4|322.4|324.8|322.8|324.36|322.36|29
1722931390000|2024-08-06 08:03:10|324.43|322.43|324.56|322.56|324.56|322.56|324.32|322.32|23
1722931400000|2024-08-06 08:03:20|324.55|322.55|324.72|322.72|324.8|322.8|324.54|322.54|22
1722931410000|2024-08-06 08:03:30|324.56|322.56|324.51|322.51|324.56|322.56|324.29|322.29|24
1722931420000|2024-08-06 08:03:40|324.52|322.52|324.6|322.6|324.6|322.6|324.45|322.45|13
1722931430000|2024-08-06 08:03:50|324.57|322.57|324.58|322.58|324.58|322.58|324.49|322.49|24
1722931440000|2024-08-06 08:04:00|324.6|322.6|324.67|322.67|324.89|322.89|324.54|322.54|28
1722931450000|2024-08-06 08:04:10|324.69|322.69|324.42|322.42|324.69|322.69|324.32|322.32|19
1722931460000|2024-08-06 08:04:20|324.26|322.26|324.08|322.08|324.26|322.26|324|322|24
1722931470000|2024-08-06 08:04:30|324.05|322.05|323.96|321.96|324.11|322.11|323.91|321.91|27
1722931480000|2024-08-06 08:04:40|323.94|321.94|324.12|322.12|324.22|322.22|323.93|321.93|25
1722931490000|2024-08-06 08:04:50|324.19|322.19|324.21|322.21|324.21|322.21|324.08|322.08|21
1722931500000|2024-08-06 08:05:00|324.2|322.2|324.18|322.18|324.35|322.35|324.13|322.13|26
1722931510000|2024-08-06 08:05:10|324.13|322.13|324.43|322.43|324.47|322.47|324.12|322.12|28
1722931520000|2024-08-06 08:05:20|324.4|322.4|324.39|322.39|324.4|322.4|324.29|322.29|15
1722931530000|2024-08-06 08:05:30|324.42|322.42|324.5|322.5|324.53|322.53|324.42|322.42|10
1722931540000|2024-08-06 08:05:40|324.51|322.51|324.4|322.4|324.51|322.51|324.32|322.32|12
1722931550000|2024-08-06 08:05:50|324.39|322.39|324.18|322.18|324.43|322.43|324.18|322.18|20
1722931560000|2024-08-06 08:06:00|324.17|322.17|323.91|321.91|324.22|322.22|323.91|321.91|15
1722931570000|2024-08-06 08:06:10|323.93|321.93|324.07|322.07|324.07|322.07|323.93|321.93|22
1722931580000|2024-08-06 08:06:20|324.08|322.08|324.43|322.43|324.43|322.43|324.08|322.08|7
1722931590000|2024-08-06 08:06:30|324.47|322.47|324.5|322.5|324.5|322.5|324.36|322.36|14
1722931600000|2024-08-06 08:06:40|324.51|322.51|324.72|322.72|324.72|322.72|324.5|322.5|16
1722931610000|2024-08-06 08:06:50|324.75|322.75|324.74|322.74|324.75|322.75|324.7|322.7|20
1722931620000|2024-08-06 08:07:00|324.75|322.75|324.79|322.79|324.79|322.79|324.75|322.75|4
1722931650000|2024-08-06 08:07:30|324.92|322.92|324.99|322.99|324.99|322.99|324.92|322.92|3
1722931660000|2024-08-06 08:07:40|325|323|325.1|323.1|325.1|323.1|325|323|10
1722931670000|2024-08-06 08:07:50|325.02|323.02|324.95|322.95|325.02|323.02|324.95|322.95|5
1722931680000|2024-08-06 08:08:00|324.75|322.75|324.37|322.37|324.75|322.75|324.3|322.3|17
1722931690000|2024-08-06 08:08:10|324.36|322.36|324.14|322.14|324.36|322.36|324.02|322.02|24
1722931700000|2024-08-06 08:08:20|324.12|322.12|324.38|322.38|324.4|322.4|324.12|322.12|18
1722931710000|2024-08-06 08:08:30|324.35|322.35|324.26|322.26|324.44|322.44|324.26|322.26|15
1722931720000|2024-08-06 08:08:40|324.14|322.14|324|322|324.14|322.14|324|322|3
1722931730000|2024-08-06 08:08:50|323.98|321.98|323.93|321.93|323.98|321.98|323.77|321.77|18
1722931740000|2024-08-06 08:09:00|323.95|321.95|323.88|321.88|323.95|321.95|323.7|321.7|25
1722931750000|2024-08-06 08:09:10|323.87|321.87|323.8|321.8|323.9|321.9|323.75|321.75|13
1722931760000|2024-08-06 08:09:20|323.78|321.78|323.78|321.78|323.78|321.78|323.63|321.63|20
1722931770000|2024-08-06 08:09:30|323.66|321.66|323.78|321.78|323.78|321.78|323.66|321.66|16
1722931780000|2024-08-06 08:09:40|323.77|321.77|323.58|321.58|323.77|321.77|323.58|321.58|16
1722931790000|2024-08-06 08:09:50|323.54|321.54|323.63|321.63|323.64|321.64|323.51|321.51|9
1722931800000|2024-08-06 08:10:00|323.64|321.64|323.51|321.51|323.64|321.64|323.51|321.51|7
1722931820000|2024-08-06 08:10:20|323.52|321.52|323.68|321.68|323.73|321.73|323.51|321.51|13
1722931830000|2024-08-06 08:10:30|323.69|321.69|323.85|321.85|323.85|321.85|323.66|321.66|17
1722931840000|2024-08-06 08:10:40|323.8|321.8|323.72|321.72|323.85|321.85|323.72|321.72|17
1722931850000|2024-08-06 08:10:50|323.73|321.73|323.79|321.79|323.86|321.86|323.73|321.73|14
1722931860000|2024-08-06 08:11:00|323.78|321.78|323.93|321.93|323.94|321.94|323.7|321.7|20
1722931870000|2024-08-06 08:11:10|323.96|321.96|324.03|322.03|324.16|322.16|323.96|321.96|16
1722931880000|2024-08-06 08:11:20|324.04|322.04|323.99|321.99|324.21|322.21|323.98|321.98|20
1722931890000|2024-08-06 08:11:30|324|322|323.85|321.85|324|322|323.66|321.66|20
1722931900000|2024-08-06 08:11:40|323.84|321.84|323.75|321.75|323.84|321.84|323.69|321.69|16
1722931910000|2024-08-06 08:11:50|323.76|321.76|323.97|321.97|323.97|321.97|323.72|321.72|21
1722931920000|2024-08-06 08:12:00|323.98|321.98|324.18|322.18|324.28|322.28|323.93|321.93|24
1722931930000|2024-08-06 08:12:10|324.26|322.26|323.94|321.94|324.29|322.29|323.88|321.88|25
1722931940000|2024-08-06 08:12:20|323.96|321.96|324.36|322.36|324.36|322.36|323.96|321.96|21
1722931950000|2024-08-06 08:12:30|324.32|322.32|324.29|322.29|324.32|322.32|324.24|322.24|21
1722931960000|2024-08-06 08:12:40|324.28|322.28|324.36|322.36|324.36|322.36|324.24|322.24|12
1722931970000|2024-08-06 08:12:50|324.33|322.33|324.36|322.36|324.36|322.36|324.33|322.33|3
1722931980000|2024-08-06 08:13:00|324.33|322.33|324.31|322.31|324.33|322.33|324.22|322.22|16
1722931990000|2024-08-06 08:13:10|324.32|322.32|324.26|322.26|324.35|322.35|324.26|322.26|18
1722932000000|2024-08-06 08:13:20|324.24|322.24|324.12|322.12|324.24|322.24|324.1|322.1|30
1722932010000|2024-08-06 08:13:30|324.13|322.13|324|322|324.13|322.13|324|322|17
1722932020000|2024-08-06 08:13:40|324.01|322.01|323.78|321.78|324.02|322.02|323.78|321.78|17
1722932030000|2024-08-06 08:13:50|323.79|321.79|323.83|321.83|323.86|321.86|323.76|321.76|21
1722932040000|2024-08-06 08:14:00|323.84|321.84|323.77|321.77|323.85|321.85|323.77|321.77|17
1722932050000|2024-08-06 08:14:10|323.78|321.78|323.53|321.53|323.79|321.79|323.51|321.51|10
1722932060000|2024-08-06 08:14:20|323.52|321.52|323.51|321.51|323.55|321.55|323.51|321.51|7
1722932070000|2024-08-06 08:14:30|323.44|321.44|322.93|320.93|323.44|321.44|322.91|320.91|15
1722932080000|2024-08-06 08:14:40|322.94|320.94|322.93|320.93|322.94|320.94|322.82|320.82|24
1722932090000|2024-08-06 08:14:50|322.94|320.94|322.97|320.97|323.07|321.07|322.91|320.91|9
1722932100000|2024-08-06 08:15:00|322.95|320.95|322.86|320.86|322.99|320.99|322.85|320.85|18
1722932110000|2024-08-06 08:15:10|322.88|320.88|322.63|320.63|322.88|320.88|322.63|320.63|12
1722932120000|2024-08-06 08:15:20|322.62|320.62|322.5|320.5|322.62|320.62|322.5|320.5|16
1722932130000|2024-08-06 08:15:30|322.45|320.45|322.41|320.41|322.52|320.52|322.41|320.41|14
1722932140000|2024-08-06 08:15:40|322.35|320.35|322.56|320.56|322.56|320.56|322.33|320.33|21
1722932150000|2024-08-06 08:15:50|322.49|320.49|322.63|320.63|322.64|320.64|322.42|320.42|16
1722932160000|2024-08-06 08:16:00|322.62|320.62|322.77|320.77|322.78|320.78|322.59|320.59|18
1722932170000|2024-08-06 08:16:10|322.72|320.72|322.61|320.61|322.72|320.72|322.59|320.59|16
1722932180000|2024-08-06 08:16:20|322.6|320.6|322.61|320.61|322.72|320.72|322.53|320.53|10
1722932190000|2024-08-06 08:16:30|322.55|320.55|322.73|320.73|322.74|320.74|322.55|320.55|14
1722932200000|2024-08-06 08:16:40|322.72|320.72|322.34|320.34|322.72|320.72|322.34|320.34|19
1722932210000|2024-08-06 08:16:50|322.33|320.33|322.17|320.17|322.33|320.33|322.11|320.11|12
1722932220000|2024-08-06 08:17:00|322.18|320.18|322.04|320.04|322.18|320.18|322.04|320.04|14
1722932230000|2024-08-06 08:17:10|322.03|320.03|321.84|319.84|322.03|320.03|321.84|319.84|18
1722932240000|2024-08-06 08:17:20|321.88|319.88|321.9|319.9|321.92|319.92|321.83|319.83|16
1722932250000|2024-08-06 08:17:30|321.92|319.92|321.86|319.86|321.92|319.92|321.82|319.82|15
1722932260000|2024-08-06 08:17:40|321.85|319.85|321.62|319.62|321.85|319.85|321.55|319.55|13
1722932270000|2024-08-06 08:17:50|321.64|319.64|321.66|319.66|321.69|319.69|321.64|319.64|12
1722932280000|2024-08-06 08:18:00|321.65|319.65|321.75|319.75|321.78|319.78|321.62|319.62|20
1722932290000|2024-08-06 08:18:10|321.76|319.76|321.9|319.9|321.94|319.94|321.76|319.76|13
1722932300000|2024-08-06 08:18:20|321.91|319.91|321.69|319.69|321.91|319.91|321.59|319.59|19
1722932310000|2024-08-06 08:18:30|321.76|319.76|321.67|319.67|321.78|319.78|321.63|319.63|18
1722932320000|2024-08-06 08:18:40|321.61|319.61|321.37|319.37|321.61|319.61|321.37|319.37|13
1722932330000|2024-08-06 08:18:50|321.53|319.53|321.64|319.64|321.68|319.68|321.53|319.53|18
1722932340000|2024-08-06 08:19:00|321.66|319.66|321.75|319.75|321.75|319.75|321.66|319.66|8
1722932350000|2024-08-06 08:19:10|321.91|319.91|321.56|319.56|321.92|319.92|321.56|319.56|13
1722932360000|2024-08-06 08:19:20|321.58|319.58|321.75|319.75|321.79|319.79|321.51|319.51|24
1722932370000|2024-08-06 08:19:30|321.8|319.8|321.8|319.8|321.83|319.83|321.77|319.77|16
1722932380000|2024-08-06 08:19:40|321.82|319.82|321.69|319.69|321.85|319.85|321.65|319.65|23
1722932390000|2024-08-06 08:19:50|321.7|319.7|321.19|319.19|321.79|319.79|321.19|319.19|17
1722932400000|2024-08-06 08:20:00|321.16|319.16|321.21|319.21|321.26|319.26|321.12|319.12|14
1722932410000|2024-08-06 08:20:10|321.22|319.22|320.97|318.97|321.28|319.28|320.97|318.97|17
1722932420000|2024-08-06 08:20:20|320.98|318.98|320.86|318.86|321.06|319.06|320.86|318.86|21
1722932430000|2024-08-06 08:20:30|320.84|318.84|320.99|318.99|321.04|319.04|320.8|318.8|19
1722932440000|2024-08-06 08:20:40|321.03|319.03|320.6|318.6|321.03|319.03|320.6|318.6|18
1722932450000|2024-08-06 08:20:50|320.59|318.59|320.45|318.45|320.59|318.59|320.41|318.41|24
1722932460000|2024-08-06 08:21:00|320.44|318.44|320.63|318.63|320.65|318.65|320.44|318.44|15
1722932470000|2024-08-06 08:21:10|320.62|318.62|320.22|318.22|320.62|318.62|320.22|318.22|11
1722932480000|2024-08-06 08:21:20|320.06|318.06|320.05|318.05|320.06|318.06|319.97|317.97|7
1722932490000|2024-08-06 08:21:30|320.06|318.06|320.28|318.28|320.31|318.31|320.06|318.06|22
1722932500000|2024-08-06 08:21:40|320.3|318.3|320.32|318.32|320.37|318.37|320.2|318.2|23
1722932510000|2024-08-06 08:21:50|320.34|318.34|320.57|318.57|320.67|318.67|320.34|318.34|19
1722932520000|2024-08-06 08:22:00|320.58|318.58|320.58|318.58|320.86|318.86|320.57|318.57|26
1722932530000|2024-08-06 08:22:10|320.57|318.57|320.46|318.46|320.66|318.66|320.46|318.46|18
1722932540000|2024-08-06 08:22:20|320.36|318.36|320.69|318.69|320.7|318.7|320.32|318.32|15
1722932550000|2024-08-06 08:22:30|320.73|318.73|320.68|318.68|320.89|318.89|320.68|318.68|15
1722932560000|2024-08-06 08:22:40|320.67|318.67|320.66|318.66|320.67|318.67|320.64|318.64|15
1722932570000|2024-08-06 08:22:50|320.73|318.73|320.75|318.75|320.82|318.82|320.73|318.73|16
1722932580000|2024-08-06 08:23:00|320.78|318.78|320.71|318.71|320.86|318.86|320.68|318.68|15
1722932590000|2024-08-06 08:23:10|320.63|318.63|320.36|318.36|320.64|318.64|320.36|318.36|16
1722932600000|2024-08-06 08:23:20|320.35|318.35|320.17|318.17|320.37|318.37|320.15|318.15|14
1722932610000|2024-08-06 08:23:30|320.16|318.16|320.38|318.38|320.38|318.38|320.16|318.16|20
1722932620000|2024-08-06 08:23:40|320.39|318.39|320.47|318.47|320.47|318.47|320.38|318.38|17
1722932630000|2024-08-06 08:23:50|320.48|318.48|320.5|318.5|320.5|318.5|320.48|318.48|3
1722932640000|2024-08-06 08:24:00|320.46|318.46|320.29|318.29|320.46|318.46|320.26|318.26|12
1722932650000|2024-08-06 08:24:10|320.25|318.25|320.19|318.19|320.25|318.25|320.07|318.07|15
1722932660000|2024-08-06 08:24:20|320.23|318.23|320.25|318.25|320.41|318.41|320.21|318.21|23
1722932670000|2024-08-06 08:24:30|320.26|318.26|320.35|318.35|320.42|318.42|320.26|318.26|22
1722932680000|2024-08-06 08:24:40|320.42|318.42|320.36|318.36|320.44|318.44|320.36|318.36|21
1722932690000|2024-08-06 08:24:50|320.29|318.29|320.37|318.37|320.47|318.47|320.29|318.29|15
1722932700000|2024-08-06 08:25:00|320.38|318.38|320.48|318.48|320.5|318.5|320.35|318.35|16
1722932710000|2024-08-06 08:25:10|320.5|318.5|320.48|318.48|320.5|318.5|320.44|318.44|7
1722932720000|2024-08-06 08:25:20|320.49|318.49|320.49|318.49|320.54|318.54|320.48|318.48|10
1722932730000|2024-08-06 08:25:30|320.43|318.43|320.36|318.36|320.44|318.44|320.36|318.36|12
1722932740000|2024-08-06 08:25:40|320.3|318.3|320.1|318.1|320.3|318.3|320.1|318.1|17
1722932750000|2024-08-06 08:25:50|320.09|318.09|320.36|318.36|320.36|318.36|320.09|318.09|16
1722932760000|2024-08-06 08:26:00|320.37|318.37|320.37|318.37|320.49|318.49|320.28|318.28|21
1722932770000|2024-08-06 08:26:10|320.41|318.41|320.37|318.37|320.46|318.46|320.31|318.31|28
1722932780000|2024-08-06 08:26:20|320.38|318.38|320.47|318.47|320.49|318.49|320.38|318.38|11
1722932790000|2024-08-06 08:26:30|320.49|318.49|320.5|318.5|320.5|318.5|320.44|318.44|14
1722932800000|2024-08-06 08:26:40|320.44|318.44|320.39|318.39|320.44|318.44|320.36|318.36|4
1722932810000|2024-08-06 08:26:50|320.42|318.42|320.43|318.43|320.44|318.44|320.4|318.4|9
1722932820000|2024-08-06 08:27:00|320.4|318.4|320.27|318.27|320.4|318.4|320.22|318.22|8
1722932830000|2024-08-06 08:27:10|320.33|318.33|320.16|318.16|320.33|318.33|320.03|318.03|21
1722932840000|2024-08-06 08:27:20|320.15|318.15|319.99|317.99|320.26|318.26|319.99|317.99|20
1722932850000|2024-08-06 08:27:30|320.03|318.03|319.6|317.6|320.03|318.03|319.6|317.6|16
1722932860000|2024-08-06 08:27:40|319.58|317.58|319.6|317.6|319.65|317.65|319.52|317.52|20
1722932870000|2024-08-06 08:27:50|319.59|317.59|319.33|317.33|319.64|317.64|319.33|317.33|21
1722932880000|2024-08-06 08:28:00|319.31|317.31|319.52|317.52|319.52|317.52|319.3|317.3|27
1722932890000|2024-08-06 08:28:10|319.51|317.51|319.27|317.27|319.51|317.51|319.21|317.21|24
1722932900000|2024-08-06 08:28:20|319.25|317.25|319.13|317.13|319.26|317.26|319.05|317.05|25
1722932910000|2024-08-06 08:28:30|319.11|317.11|319.08|317.08|319.15|317.15|319.08|317.08|20
1722932920000|2024-08-06 08:28:40|319.07|317.07|319.38|317.38|319.38|317.38|319.02|317.02|26
1722932930000|2024-08-06 08:28:50|319.4|317.4|319.42|317.42|319.48|317.48|319.37|317.37|14
1722932940000|2024-08-06 08:29:00|319.47|317.47|319.26|317.26|319.49|317.49|319.21|317.21|23
1722932950000|2024-08-06 08:29:10|319.27|317.27|319.51|317.51|319.54|317.54|319.27|317.27|19
1722932960000|2024-08-06 08:29:20|319.52|317.52|319.58|317.58|319.59|317.59|319.51|317.51|16
1722932970000|2024-08-06 08:29:30|319.57|317.57|319.57|317.57|319.61|317.61|319.52|317.52|19
1722932980000|2024-08-06 08:29:40|319.53|317.53|319.38|317.38|319.58|317.58|319.34|317.34|20
1722932990000|2024-08-06 08:29:50|319.37|317.37|319.36|317.36|319.43|317.43|319.34|317.34|12
1722933000000|2024-08-06 08:30:00|319.37|317.37|319.5|317.5|319.64|317.64|319.37|317.37|14
1722933010000|2024-08-06 08:30:10|319.51|317.51|319.44|317.44|319.52|317.52|319.42|317.42|13
1722933020000|2024-08-06 08:30:20|319.43|317.43|319.49|317.49|319.49|317.49|319.42|317.42|6
1722933030000|2024-08-06 08:30:30|319.5|317.5|319.55|317.55|319.55|317.55|319.5|317.5|6
1722933040000|2024-08-06 08:30:40|319.56|317.56|319.56|317.56|319.57|317.57|319.51|317.51|9
1722933050000|2024-08-06 08:30:50|319.57|317.57|319.8|317.8|319.97|317.97|319.57|317.57|20
1722933060000|2024-08-06 08:31:00|319.77|317.77|319.53|317.53|319.77|317.77|319.53|317.53|24
1722933070000|2024-08-06 08:31:10|319.51|317.51|319.18|317.18|319.51|317.51|319.18|317.18|23
1722933080000|2024-08-06 08:31:20|319.17|317.17|318.87|316.87|319.18|317.18|318.84|316.84|26
1722933090000|2024-08-06 08:31:30|318.86|316.86|318.83|316.83|318.87|316.87|318.83|316.83|11
1722933100000|2024-08-06 08:31:40|318.77|316.77|318.33|316.33|318.77|316.77|318.21|316.21|30
1722933110000|2024-08-06 08:31:50|318.29|316.29|318.52|316.52|318.58|316.58|318.24|316.24|25
1722933120000|2024-08-06 08:32:00|318.48|316.48|318.74|316.74|318.74|316.74|318.48|316.48|20
1722933130000|2024-08-06 08:32:10|318.73|316.73|318.78|316.78|318.78|316.78|318.62|316.62|28
1722933140000|2024-08-06 08:32:20|318.79|316.79|318.52|316.52|318.84|316.84|318.44|316.44|28
1722933150000|2024-08-06 08:32:30|318.51|316.51|318.53|316.53|318.58|316.58|318.5|316.5|20
1722933160000|2024-08-06 08:32:40|318.5|316.5|318.5|316.5|318.63|316.63|318.41|316.41|23
1722933170000|2024-08-06 08:32:50|318.49|316.49|318.48|316.48|318.6|316.6|318.47|316.47|22
1722933180000|2024-08-06 08:33:00|318.5|316.5|318.47|316.47|318.59|316.59|318.47|316.47|22
1722933190000|2024-08-06 08:33:10|318.45|316.45|318.42|316.42|318.46|316.46|318.3|316.3|20
1722933200000|2024-08-06 08:33:20|318.41|316.41|318.35|316.35|318.41|316.41|318.28|316.28|16
1722933210000|2024-08-06 08:33:30|318.39|316.39|318.48|316.48|318.48|316.48|318.36|316.36|17
1722933220000|2024-08-06 08:33:40|318.52|316.52|318.52|316.52|318.52|316.52|318.45|316.45|16
1722933230000|2024-08-06 08:33:50|318.5|316.5|318.63|316.63|318.63|316.63|318.45|316.45|19
1722933240000|2024-08-06 08:34:00|318.64|316.64|318.54|316.54|318.67|316.67|318.54|316.54|18
1722933250000|2024-08-06 08:34:10|318.53|316.53|318.22|316.22|318.53|316.53|318.05|316.05|24
1722933260000|2024-08-06 08:34:20|318.21|316.21|317.85|315.85|318.29|316.29|317.85|315.85|31
1722933270000|2024-08-06 08:34:30|317.84|315.84|317.25|315.25|317.93|315.93|317.25|315.25|30
1722933280000|2024-08-06 08:34:40|317.35|315.35|317.12|315.12|317.37|315.37|317.06|315.06|25
1722933290000|2024-08-06 08:34:50|317.14|315.14|317.03|315.03|317.19|315.19|317.01|315.01|23
1722933300000|2024-08-06 08:35:00|317.01|315.01|316.89|314.89|317.02|315.02|316.89|314.89|5
1722933310000|2024-08-06 08:35:10|316.9|314.9|316.99|314.99|317.11|315.11|316.9|314.9|15
1722933320000|2024-08-06 08:35:20|317.01|315.01|316.85|314.85|317.22|315.22|316.84|314.84|26
1722933330000|2024-08-06 08:35:30|316.9|314.9|316.81|314.81|317.03|315.03|316.8|314.8|28
1722933340000|2024-08-06 08:35:40|316.83|314.83|316.72|314.72|316.83|314.83|316.4|314.4|22
1722933350000|2024-08-06 08:35:50|316.83|314.83|317.19|315.19|317.19|315.19|316.77|314.77|18
1722933360000|2024-08-06 08:36:00|317.21|315.21|317.75|315.75|317.75|315.75|317.19|315.19|33
1722933370000|2024-08-06 08:36:10|317.77|315.77|317.39|315.39|317.9|315.9|317.39|315.39|25
1722933380000|2024-08-06 08:36:20|317.2|315.2|316.8|314.8|317.2|315.2|316.8|314.8|32
1722933390000|2024-08-06 08:36:30|316.79|314.79|316.4|314.4|316.79|314.79|316.4|314.4|26
1722933400000|2024-08-06 08:36:40|316.32|314.32|316.03|314.03|316.32|314.32|315.93|313.93|19
1722933410000|2024-08-06 08:36:50|316.07|314.07|316.01|314.01|316.11|314.11|315.95|313.95|27
1722933420000|2024-08-06 08:37:00|316.04|314.04|315.9|313.9|316.07|314.07|315.54|313.54|32
1722933430000|2024-08-06 08:37:10|315.93|313.93|316.03|314.03|316.08|314.08|315.9|313.9|29
1722933440000|2024-08-06 08:37:20|316.04|314.04|315.76|313.76|316.07|314.07|315.73|313.73|20
1722933450000|2024-08-06 08:37:30|315.75|313.75|315.59|313.59|315.77|313.77|315.39|313.39|27
1722933460000|2024-08-06 08:37:40|315.63|313.63|316.16|314.16|316.26|314.26|315.63|313.63|22
1722933470000|2024-08-06 08:37:50|316.17|314.17|316|314|316.19|314.19|315.96|313.96|25
1722933480000|2024-08-06 08:38:00|316.04|314.04|316.54|314.54|316.54|314.54|316|314|25
1722933490000|2024-08-06 08:38:10|316.55|314.55|316.47|314.47|316.75|314.75|316.46|314.46|24
1722933500000|2024-08-06 08:38:20|316.5|314.5|316.52|314.52|316.59|314.59|316.4|314.4|26
1722933510000|2024-08-06 08:38:30|316.5|314.5|316.09|314.09|316.5|314.5|315.96|313.96|24
1722933520000|2024-08-06 08:38:40|316.11|314.11|316.17|314.17|316.34|314.34|316.11|314.11|19
1722933530000|2024-08-06 08:38:50|316.15|314.15|315.88|313.88|316.15|314.15|315.87|313.87|21
1722933540000|2024-08-06 08:39:00|315.93|313.93|316.14|314.14|316.14|314.14|315.93|313.93|26
1722933550000|2024-08-06 08:39:10|316.16|314.16|316.32|314.32|316.32|314.32|315.95|313.95|23
1722933560000|2024-08-06 08:39:20|316.33|314.33|316.37|314.37|316.56|314.56|316.3|314.3|29
1722933570000|2024-08-06 08:39:30|316.38|314.38|316.41|314.41|316.55|314.55|316.38|314.38|20
1722933580000|2024-08-06 08:39:40|316.4|314.4|316.6|314.6|316.64|314.64|316.4|314.4|22
1722933590000|2024-08-06 08:39:50|316.56|314.56|316.43|314.43|316.56|314.56|316.37|314.37|18
1722933600000|2024-08-06 08:40:00|316.36|314.36|316.64|314.64|316.71|314.71|316.25|314.25|27
1722933610000|2024-08-06 08:40:10|316.68|314.68|317.3|315.3|317.3|315.3|316.68|314.68|24
1722933620000|2024-08-06 08:40:20|317.41|315.41|317.41|315.41|317.52|315.52|317.31|315.31|20
1722933630000|2024-08-06 08:40:30|317.39|315.39|316.5|314.5|317.39|315.39|316.45|314.45|24
1722933640000|2024-08-06 08:40:40|316.54|314.54|316.38|314.38|316.55|314.55|316.37|314.37|10
1722933650000|2024-08-06 08:40:50|316.37|314.37|316.16|314.16|316.37|314.37|316.16|314.16|7
1722933660000|2024-08-06 08:41:00|316.13|314.13|316|314|316.17|314.17|315.8|313.8|20
1722933670000|2024-08-06 08:41:10|316.19|314.19|316.34|314.34|316.45|314.45|316.08|314.08|13
1722933680000|2024-08-06 08:41:20|316.32|314.32|315.95|313.95|316.35|314.35|315.93|313.93|18
1722933690000|2024-08-06 08:41:30|315.93|313.93|315.66|313.66|315.93|313.93|315.66|313.66|15
1722933700000|2024-08-06 08:41:40|315.79|313.79|315.76|313.76|315.82|313.82|315.73|313.73|24
1722933710000|2024-08-06 08:41:50|315.77|313.77|315.49|313.49|315.78|313.78|315.47|313.47|24
1722933720000|2024-08-06 08:42:00|315.51|313.51|315.09|313.09|315.51|313.51|315.05|313.05|33
1722933730000|2024-08-06 08:42:10|315.11|313.11|315.17|313.17|315.36|313.36|315.11|313.11|30
1722933740000|2024-08-06 08:42:20|315.13|313.13|315.08|313.08|315.13|313.13|314.96|312.96|21
1722933750000|2024-08-06 08:42:30|315.09|313.09|315.37|313.37|315.37|313.37|315.04|313.04|23
1722933760000|2024-08-06 08:42:40|315.34|313.34|315.45|313.45|315.46|313.46|315.33|313.33|15
1722933770000|2024-08-06 08:42:50|315.46|313.46|315.79|313.79|316.03|314.03|315.46|313.46|18
1722933780000|2024-08-06 08:43:00|315.78|313.78|315.78|313.78|315.96|313.96|315.69|313.69|22
1722933790000|2024-08-06 08:43:10|316.01|314.01|315.8|313.8|316.08|314.08|315.8|313.8|11
1722933810000|2024-08-06 08:43:30|315.77|313.77|315.79|313.79|315.79|313.79|315.77|313.77|7
1722933820000|2024-08-06 08:43:40|315.92|313.92|316.04|314.04|316.04|314.04|315.92|313.92|10
1722933830000|2024-08-06 08:43:50|316.02|314.02|315.82|313.82|316.02|314.02|315.81|313.81|18
1722933840000|2024-08-06 08:44:00|315.88|313.88|316.16|314.16|316.16|314.16|315.8|313.8|23
1722933850000|2024-08-06 08:44:10|316.13|314.13|316.23|314.23|316.23|314.23|316.07|314.07|11
1722933860000|2024-08-06 08:44:20|316.17|314.17|316.14|314.14|316.17|314.17|315.97|313.97|14
1722933870000|2024-08-06 08:44:30|316.21|314.21|316.15|314.15|316.3|314.3|316.15|314.15|11
1722933880000|2024-08-06 08:44:40|316.18|314.18|316.19|314.19|316.23|314.23|316.16|314.16|13
1722933890000|2024-08-06 08:44:50|316.15|314.15|315.8|313.8|316.17|314.17|315.8|313.8|19
1722933900000|2024-08-06 08:45:00|315.84|313.84|316.29|314.29|316.29|314.29|315.84|313.84|32
1722933910000|2024-08-06 08:45:10|316.22|314.22|316.18|314.18|316.24|314.24|316.11|314.11|17
1722933920000|2024-08-06 08:45:20|316.04|314.04|315.94|313.94|316.04|314.04|315.87|313.87|22
1722933930000|2024-08-06 08:45:30|315.93|313.93|315.75|313.75|316.14|314.14|315.74|313.74|25
1722933940000|2024-08-06 08:45:40|315.73|313.73|315.62|313.62|315.74|313.74|315.62|313.62|19
1722933950000|2024-08-06 08:45:50|315.66|313.66|315.85|313.85|316.03|314.03|315.66|313.66|18
1722933960000|2024-08-06 08:46:00|315.91|313.91|316.01|314.01|316.22|314.22|315.86|313.86|26
1722933970000|2024-08-06 08:46:10|315.99|313.99|316.04|314.04|316.04|314.04|315.9|313.9|20
1722933980000|2024-08-06 08:46:20|316.16|314.16|316.05|314.05|316.28|314.28|316.05|314.05|16
1722933990000|2024-08-06 08:46:30|316.06|314.06|315.97|313.97|316.2|314.2|315.95|313.95|31
1722934000000|2024-08-06 08:46:40|315.95|313.95|315.77|313.77|315.96|313.96|315.77|313.77|25
1722934010000|2024-08-06 08:46:50|315.75|313.75|315.44|313.44|315.75|313.75|315.31|313.31|26
1722934020000|2024-08-06 08:47:00|315.46|313.46|315.24|313.24|315.5|313.5|315.07|313.07|26
1722934030000|2024-08-06 08:47:10|315.28|313.28|315.26|313.26|315.42|313.42|315.22|313.22|28
1722934040000|2024-08-06 08:47:20|315.24|313.24|315.01|313.01|315.24|313.24|315.01|313.01|22
1722934050000|2024-08-06 08:47:30|315|313|314.6|312.6|315|313|314.53|312.53|29
1722934060000|2024-08-06 08:47:40|314.5|312.5|314.17|312.17|314.5|312.5|314.14|312.14|30
1722934070000|2024-08-06 08:47:50|314.15|312.15|313.96|311.96|314.15|312.15|313.96|311.96|27
1722934080000|2024-08-06 08:48:00|313.84|311.84|313.77|311.77|313.84|311.84|313.77|311.77|6
1722934090000|2024-08-06 08:48:10|313.83|311.83|314.35|312.35|314.35|312.35|313.83|311.83|24
1722934100000|2024-08-06 08:48:20|314.39|312.39|314.33|312.33|314.62|312.62|314.3|312.3|22
1722934110000|2024-08-06 08:48:30|314.34|312.34|314.52|312.52|314.66|312.66|314.34|312.34|23
1722934120000|2024-08-06 08:48:40|314.54|312.54|314.35|312.35|314.59|312.59|314.23|312.23|20
1722934130000|2024-08-06 08:48:50|314.37|312.37|314.61|312.61|314.61|312.61|314.37|312.37|13
1722934140000|2024-08-06 08:49:00|314.43|312.43|314.25|312.25|314.45|312.45|314.25|312.25|9
1722934150000|2024-08-06 08:49:10|314.24|312.24|314.6|312.6|314.69|312.69|314.1|312.1|23
1722934160000|2024-08-06 08:49:20|314.56|312.56|314.64|312.64|314.68|312.68|314.55|312.55|26
1722934170000|2024-08-06 08:49:30|314.6|312.6|314.69|312.69|314.69|312.69|314.56|312.56|20
1722934190000|2024-08-06 08:49:50|314.63|312.63|314.67|312.67|314.69|312.69|314.61|312.61|8
1722934200000|2024-08-06 08:50:00|314.69|312.69|314.74|312.74|314.79|312.79|314.69|312.69|12
1722934210000|2024-08-06 08:50:10|314.75|312.75|315.12|313.12|315.12|313.12|314.75|312.75|11
1722934220000|2024-08-06 08:50:20|315.16|313.16|315.5|313.5|315.5|313.5|315.16|313.16|21
1722934230000|2024-08-06 08:50:30|315.59|313.59|315.54|313.54|315.59|313.59|315.38|313.38|24
1722934240000|2024-08-06 08:50:40|315.52|313.52|315.48|313.48|315.55|313.55|315.36|313.36|18
1722934250000|2024-08-06 08:50:50|315.36|313.36|315.48|313.48|315.7|313.7|315.34|313.34|29
1722934260000|2024-08-06 08:51:00|315.5|313.5|315.13|313.13|315.5|313.5|315.08|313.08|24
1722934270000|2024-08-06 08:51:10|315.12|313.12|315.59|313.59|315.62|313.62|315.08|313.08|26
1722934280000|2024-08-06 08:51:20|315.61|313.61|315.77|313.77|315.88|313.88|315.61|313.61|18
1722934290000|2024-08-06 08:51:30|315.78|313.78|315.4|313.4|315.8|313.8|315.32|313.32|32
1722934300000|2024-08-06 08:51:40|315.39|313.39|315.26|313.26|315.44|313.44|315.26|313.26|20
1722934310000|2024-08-06 08:51:50|315.29|313.29|315.24|313.24|315.32|313.32|315.24|313.24|21
1722934320000|2024-08-06 08:52:00|315.25|313.25|314.99|312.99|315.26|313.26|314.98|312.98|25
1722934330000|2024-08-06 08:52:10|315.03|313.03|315.08|313.08|315.12|313.12|314.99|312.99|20
1722934340000|2024-08-06 08:52:20|315.41|313.41|315.99|313.99|316.08|314.08|315.36|313.36|30
1722934350000|2024-08-06 08:52:30|315.97|313.97|315.88|313.88|315.98|313.98|315.87|313.87|21
1722934360000|2024-08-06 08:52:40|315.92|313.92|315.99|313.99|316.02|314.02|315.89|313.89|17
1722934370000|2024-08-06 08:52:50|315.98|313.98|315.89|313.89|315.98|313.98|315.89|313.89|12
1722934380000|2024-08-06 08:53:00|315.88|313.88|315.79|313.79|315.88|313.88|315.71|313.71|21
1722934390000|2024-08-06 08:53:10|315.8|313.8|315.85|313.85|315.88|313.88|315.75|313.75|24
1722934400000|2024-08-06 08:53:20|315.81|313.81|316.3|314.3|316.3|314.3|315.71|313.71|25
1722934410000|2024-08-06 08:53:30|316.36|314.36|316.44|314.44|316.46|314.46|316.35|314.35|25
1722934420000|2024-08-06 08:53:40|316.43|314.43|316.42|314.42|316.43|314.43|316.29|314.29|21
1722934430000|2024-08-06 08:53:50|316.43|314.43|316.7|314.7|316.78|314.78|316.43|314.43|21
1722934440000|2024-08-06 08:54:00|316.69|314.69|316.84|314.84|316.84|314.84|316.67|314.67|11
1722934450000|2024-08-06 08:54:10|316.83|314.83|316.76|314.76|316.83|314.83|316.68|314.68|17
1722934460000|2024-08-06 08:54:20|316.7|314.7|316.81|314.81|316.81|314.81|316.69|314.69|17
1722934470000|2024-08-06 08:54:30|316.82|314.82|316.84|314.84|316.84|314.84|316.77|314.77|9
1722934480000|2024-08-06 08:54:40|316.92|314.92|317.08|315.08|317.08|315.08|316.92|314.92|9
1722934490000|2024-08-06 08:54:50|317.09|315.09|317.26|315.26|317.27|315.27|317.09|315.09|14
1722934500000|2024-08-06 08:55:00|317.28|315.28|317.47|315.47|317.49|315.49|317.28|315.28|17
1722934510000|2024-08-06 08:55:10|317.49|315.49|317.51|315.51|317.51|315.51|317.45|315.45|13
1722934520000|2024-08-06 08:55:20|317.52|315.52|317.43|315.43|317.65|315.65|317.43|315.43|20
1722934530000|2024-08-06 08:55:30|317.44|315.44|317.29|315.29|317.44|315.44|317.29|315.29|17
1722934540000|2024-08-06 08:55:40|317.21|315.21|317.16|315.16|317.23|315.23|317.11|315.11|20
1722934550000|2024-08-06 08:55:50|317.18|315.18|317.02|315.02|317.18|315.18|317|315|19
1722934560000|2024-08-06 08:56:00|317.01|315.01|317.06|315.06|317.07|315.07|316.86|314.86|19
1722934570000|2024-08-06 08:56:10|317.05|315.05|317.19|315.19|317.19|315.19|317|315|15
1722934580000|2024-08-06 08:56:20|317.18|315.18|317.44|315.44|317.44|315.44|316.99|314.99|21
1722934590000|2024-08-06 08:56:30|317.46|315.46|317.66|315.66|317.66|315.66|317.45|315.45|14
1722934600000|2024-08-06 08:56:40|317.63|315.63|317.86|315.86|317.96|315.96|317.63|315.63|17
1722934610000|2024-08-06 08:56:50|317.94|315.94|317.73|315.73|318|316|317.73|315.73|26
1722934620000|2024-08-06 08:57:00|317.71|315.71|317.68|315.68|317.71|315.71|317.63|315.63|14
1722934630000|2024-08-06 08:57:10|317.7|315.7|317.86|315.86|317.97|315.97|317.7|315.7|19
1722934640000|2024-08-06 08:57:20|317.89|315.89|317.73|315.73|317.91|315.91|317.73|315.73|19
1722934650000|2024-08-06 08:57:30|317.72|315.72|317.54|315.54|317.72|315.72|317.54|315.54|10
1722934660000|2024-08-06 08:57:40|317.53|315.53|317.49|315.49|317.55|315.55|317.49|315.49|16
1722934670000|2024-08-06 08:57:50|317.53|315.53|317.38|315.38|317.58|315.58|317.38|315.38|25
1722934680000|2024-08-06 08:58:00|317.34|315.34|317.29|315.29|317.39|315.39|317.24|315.24|17
1722934690000|2024-08-06 08:58:10|317.25|315.25|317.22|315.22|317.35|315.35|317.17|315.17|17
1722934700000|2024-08-06 08:58:20|317.21|315.21|317.13|315.13|317.27|315.27|317.12|315.12|22
1722934710000|2024-08-06 08:58:30|317.12|315.12|317.2|315.2|317.25|315.25|317.12|315.12|16
1722934720000|2024-08-06 08:58:40|317.19|315.19|317.16|315.16|317.28|315.28|317.14|315.14|17
1722934730000|2024-08-06 08:58:50|317.17|315.17|317.07|315.07|317.17|315.17|317.07|315.07|7
1722934740000|2024-08-06 08:59:00|317.08|315.08|317.18|315.18|317.19|315.19|317.02|315.02|20
1722934750000|2024-08-06 08:59:10|317.19|315.19|317.16|315.16|317.27|315.27|317.16|315.16|19
1722934760000|2024-08-06 08:59:20|317.12|315.12|316.95|314.95|317.13|315.13|316.95|314.95|15
1722934770000|2024-08-06 08:59:30|316.94|314.94|316.82|314.82|316.94|314.94|316.82|314.82|10
1722934780000|2024-08-06 08:59:40|316.81|314.81|316.72|314.72|316.83|314.83|316.72|314.72|18
1722934790000|2024-08-06 08:59:50|316.71|314.71|316.52|314.52|316.71|314.71|316.39|314.39|16
1722934800000|2024-08-06 09:00:00|316.54|314.54|316.46|314.46|316.62|314.62|316.46|314.46|23
1722934810000|2024-08-06 09:00:10|316.38|314.38|316|314|316.38|314.38|316|314|20
1722934820000|2024-08-06 09:00:20|315.99|313.99|315.87|313.87|315.99|313.99|315.73|313.73|27
1722934830000|2024-08-06 09:00:30|315.86|313.86|315.7|313.7|315.86|313.86|315.7|313.7|21
1722934840000|2024-08-06 09:00:40|315.69|313.69|315.9|313.9|315.9|313.9|315.66|313.66|13
1722934850000|2024-08-06 09:00:50|315.91|313.91|315.99|313.99|316.19|314.19|315.91|313.91|25
1722934860000|2024-08-06 09:01:00|315.98|313.98|315.89|313.89|316.05|314.05|315.83|313.83|24
1722934870000|2024-08-06 09:01:10|315.9|313.9|315.84|313.84|316.02|314.02|315.77|313.77|22
1722934880000|2024-08-06 09:01:20|315.85|313.85|315.86|313.86|315.91|313.91|315.77|313.77|20
1722934890000|2024-08-06 09:01:30|315.94|313.94|315.92|313.92|316|314|315.9|313.9|17
1722934900000|2024-08-06 09:01:40|315.91|313.91|315.41|313.41|315.91|313.91|315.41|313.41|25
1722934910000|2024-08-06 09:01:50|315.35|313.35|315.33|313.33|315.43|313.43|315.32|313.32|17
1722934920000|2024-08-06 09:02:00|315.32|313.32|315.33|313.33|315.37|313.37|314.86|312.86|32
1722934930000|2024-08-06 09:02:10|315.34|313.34|315.19|313.19|315.38|313.38|315.19|313.19|23
1722934940000|2024-08-06 09:02:20|315.18|313.18|314.84|312.84|315.18|313.18|314.82|312.82|29
1722934950000|2024-08-06 09:02:30|314.85|312.85|314.8|312.8|314.89|312.89|314.72|312.72|17
1722934960000|2024-08-06 09:02:40|314.83|312.83|314.81|312.81|314.88|312.88|314.7|312.7|17
1722934970000|2024-08-06 09:02:50|314.8|312.8|314.8|312.8|314.96|312.96|314.77|312.77|15
1722934980000|2024-08-06 09:03:00|314.85|312.85|314.87|312.87|314.97|312.97|314.74|312.74|25
1722934990000|2024-08-06 09:03:10|314.89|312.89|314.28|312.28|314.89|312.89|314.28|312.28|32
1722935000000|2024-08-06 09:03:20|314.32|312.32|314.12|312.12|314.32|312.32|314.12|312.12|7
1722935010000|2024-08-06 09:03:30|314.21|312.21|314.31|312.31|314.49|312.49|314.21|312.21|8
1722935020000|2024-08-06 09:03:40|314.32|312.32|314.32|312.32|314.44|312.44|314.17|312.17|19
1722935030000|2024-08-06 09:03:50|314.28|312.28|314.33|312.33|314.34|312.34|314.25|312.25|10
1722935040000|2024-08-06 09:04:00|314.32|312.32|314.65|312.65|314.89|312.89|314.31|312.31|21
1722935050000|2024-08-06 09:04:10|314.66|312.66|314.88|312.88|314.9|312.9|314.57|312.57|27
1722935060000|2024-08-06 09:04:20|314.89|312.89|314.95|312.95|315.05|313.05|314.87|312.87|27
1722935070000|2024-08-06 09:04:30|314.84|312.84|314.78|312.78|314.85|312.85|314.61|312.61|19
1722935080000|2024-08-06 09:04:40|314.83|312.83|314.82|312.82|314.87|312.87|314.77|312.77|15
1722935090000|2024-08-06 09:04:50|314.83|312.83|314.92|312.92|315.02|313.02|314.81|312.81|18
1722935100000|2024-08-06 09:05:00|314.93|312.93|315.37|313.37|315.37|313.37|314.84|312.84|17
1722935110000|2024-08-06 09:05:10|315.41|313.41|315.52|313.52|315.78|313.78|315.4|313.4|27
1722935120000|2024-08-06 09:05:20|315.54|313.54|315.29|313.29|315.54|313.54|315.15|313.15|26
1722935130000|2024-08-06 09:05:30|315.25|313.25|315.2|313.2|315.41|313.41|315.2|313.2|26
1722935140000|2024-08-06 09:05:40|315.18|313.18|315.13|313.13|315.18|313.18|315.08|313.08|17
1722935150000|2024-08-06 09:05:50|315.14|313.14|315.6|313.6|315.61|313.61|315.14|313.14|24
1722935160000|2024-08-06 09:06:00|315.56|313.56|315.4|313.4|315.84|313.84|315.4|313.4|33
1722935170000|2024-08-06 09:06:10|315.39|313.39|315.23|313.23|315.39|313.39|315.19|313.19|23
1722935180000|2024-08-06 09:06:20|315.21|313.21|315.15|313.15|315.31|313.31|315.13|313.13|25
1722935190000|2024-08-06 09:06:30|315.21|313.21|315.53|313.53|315.56|313.56|315.21|313.21|28
1722935200000|2024-08-06 09:06:40|315.52|313.52|315.38|313.38|315.75|313.75|315.38|313.38|24
1722935210000|2024-08-06 09:06:50|315.37|313.37|315.26|313.26|315.37|313.37|315.2|313.2|15
1722935220000|2024-08-06 09:07:00|315.3|313.3|314.89|312.89|315.3|313.3|314.78|312.78|29
1722935230000|2024-08-06 09:07:10|314.83|312.83|314.37|312.37|314.83|312.83|314.28|312.28|29
1722935240000|2024-08-06 09:07:20|314.36|312.36|314.34|312.34|314.38|312.38|314.15|312.15|21
1722935250000|2024-08-06 09:07:30|314.36|312.36|314.67|312.67|314.68|312.68|314.34|312.34|25
1722935260000|2024-08-06 09:07:40|314.69|312.69|314.85|312.85|314.91|312.91|314.59|312.59|23
1722935270000|2024-08-06 09:07:50|314.7|312.7|314.81|312.81|314.81|312.81|314.7|312.7|26
1722935280000|2024-08-06 09:08:00|314.84|312.84|315.3|313.3|315.3|313.3|314.84|312.84|22
1722935290000|2024-08-06 09:08:10|315.31|313.31|315.37|313.37|315.37|313.37|315.25|313.25|10
1722935300000|2024-08-06 09:08:20|315.38|313.38|315.54|313.54|315.79|313.79|315.37|313.37|20
1722935310000|2024-08-06 09:08:30|315.51|313.51|315.53|313.53|315.61|313.61|315.48|313.48|23
1722935320000|2024-08-06 09:08:40|315.51|313.51|315.41|313.41|315.51|313.51|315.32|313.32|27
1722935330000|2024-08-06 09:08:50|315.42|313.42|315.46|313.46|315.61|313.61|315.42|313.42|15
1722935340000|2024-08-06 09:09:00|315.44|313.44|315.18|313.18|315.44|313.44|315.08|313.08|24
1722935350000|2024-08-06 09:09:10|315.2|313.2|315.24|313.24|315.24|313.24|315.03|313.03|19
1722935360000|2024-08-06 09:09:20|315.28|313.28|315.49|313.49|315.55|313.55|315.28|313.28|23
1722935370000|2024-08-06 09:09:30|315.5|313.5|315.23|313.23|315.53|313.53|315.22|313.22|25
1722935380000|2024-08-06 09:09:40|315.24|313.24|315.27|313.27|315.35|313.35|315.24|313.24|19
1722935390000|2024-08-06 09:09:50|315.29|313.29|315.25|313.25|315.37|313.37|315.21|313.21|22
1722935400000|2024-08-06 09:10:00|315.24|313.24|315.41|313.41|315.41|313.41|315.24|313.24|20
1722935410000|2024-08-06 09:10:10|315.39|313.39|315.37|313.37|315.64|313.64|315.37|313.37|21
1722935420000|2024-08-06 09:10:20|315.38|313.38|315.23|313.23|315.51|313.51|315.23|313.23|18
1722935430000|2024-08-06 09:10:30|315.22|313.22|314.99|312.99|315.22|313.22|314.96|312.96|24
1722935440000|2024-08-06 09:10:40|315.01|313.01|315.24|313.24|315.3|313.3|314.99|312.99|25
1722935450000|2024-08-06 09:10:50|315.23|313.23|315.14|313.14|315.23|313.23|315.09|313.09|20
1722935460000|2024-08-06 09:11:00|315.15|313.15|315.04|313.04|315.15|313.15|314.95|312.95|25
1722935470000|2024-08-06 09:11:10|315.02|313.02|314.95|312.95|315.02|313.02|314.95|312.95|9
1722935480000|2024-08-06 09:11:20|314.87|312.87|315.05|313.05|315.06|313.06|314.81|312.81|14
1722935490000|2024-08-06 09:11:30|315.07|313.07|314.99|312.99|315.22|313.22|314.99|312.99|22
1722935500000|2024-08-06 09:11:40|314.98|312.98|315.1|313.1|315.1|313.1|314.81|312.81|25
1722935510000|2024-08-06 09:11:50|315.11|313.11|315.12|313.12|315.14|313.14|315.05|313.05|16
1722935520000|2024-08-06 09:12:00|315.11|313.11|314.92|312.92|315.11|313.11|314.92|312.92|11
1722935530000|2024-08-06 09:12:10|314.91|312.91|314.68|312.68|314.91|312.91|314.68|312.68|15
1722935540000|2024-08-06 09:12:20|314.67|312.67|314.97|312.97|314.97|312.97|314.67|312.67|15
1722935550000|2024-08-06 09:12:30|315|313|315.02|313.02|315.12|313.12|314.99|312.99|16
1722935560000|2024-08-06 09:12:40|315.04|313.04|315.12|313.12|315.12|313.12|314.96|312.96|16
1722935570000|2024-08-06 09:12:50|315.14|313.14|315.09|313.09|315.22|313.22|315.07|313.07|23
1722935580000|2024-08-06 09:13:00|315.08|313.08|314.92|312.92|315.08|313.08|314.92|312.92|12
1722935590000|2024-08-06 09:13:10|314.86|312.86|314.87|312.87|314.9|312.9|314.83|312.83|12
1722935600000|2024-08-06 09:13:20|314.88|312.88|315.11|313.11|315.15|313.15|314.83|312.83|19
1722935610000|2024-08-06 09:13:30|315.12|313.12|315.13|313.13|315.13|313.13|315.01|313.01|18
1722935620000|2024-08-06 09:13:40|315.12|313.12|315.27|313.27|315.27|313.27|315.09|313.09|16
1722935630000|2024-08-06 09:13:50|315.4|313.4|315.43|313.43|315.52|313.52|315.4|313.4|23
1722935640000|2024-08-06 09:14:00|315.44|313.44|315.26|313.26|315.46|313.46|315.19|313.19|21
1722935650000|2024-08-06 09:14:10|315.28|313.28|315.41|313.41|315.53|313.53|315.28|313.28|22
1722935660000|2024-08-06 09:14:20|315.4|313.4|315.52|313.52|315.52|313.52|315.2|313.2|27
1722935670000|2024-08-06 09:14:30|315.51|313.51|315.38|313.38|315.51|313.51|315.35|313.35|24
1722935680000|2024-08-06 09:14:40|315.39|313.39|315.71|313.71|315.71|313.71|315.39|313.39|12
1722935690000|2024-08-06 09:14:50|315.7|313.7|315.59|313.59|315.79|313.79|315.59|313.59|18
1722935700000|2024-08-06 09:15:00|315.58|313.58|315.1|313.1|315.58|313.58|315.05|313.05|22
1722935710000|2024-08-06 09:15:10|315.06|313.06|314.89|312.89|315.06|313.06|314.82|312.82|26
1722935720000|2024-08-06 09:15:20|314.88|312.88|314.75|312.75|314.9|312.9|314.75|312.75|9
1722935730000|2024-08-06 09:15:30|314.74|312.74|314.78|312.78|314.81|312.81|314.74|312.74|22
1722935740000|2024-08-06 09:15:40|314.77|312.77|314.67|312.67|314.77|312.77|314.61|312.61|18
1722935750000|2024-08-06 09:15:50|314.64|312.64|314.84|312.84|314.84|312.84|314.64|312.64|14
1722935760000|2024-08-06 09:16:00|314.83|312.83|314.84|312.84|314.84|312.84|314.83|312.83|2
1722935770000|2024-08-06 09:16:10|314.85|312.85|314.72|312.72|315.13|313.13|314.72|312.72|20
1722935780000|2024-08-06 09:16:20|314.71|312.71|315.08|313.08|315.08|313.08|314.71|312.71|23
1722935790000|2024-08-06 09:16:30|314.97|312.97|314.66|312.66|315.14|313.14|314.63|312.63|30
1722935800000|2024-08-06 09:16:40|314.75|312.75|314.7|312.7|314.77|312.77|314.61|312.61|26
1722935810000|2024-08-06 09:16:50|314.67|312.67|314.52|312.52|314.71|312.71|314.51|312.51|20
1722935820000|2024-08-06 09:17:00|314.51|312.51|314.55|312.55|314.59|312.59|314.43|312.43|22
1722935830000|2024-08-06 09:17:10|314.56|312.56|314.43|312.43|314.58|312.58|314.33|312.33|19
1722935840000|2024-08-06 09:17:20|314.42|312.42|313.9|311.9|314.42|312.42|313.9|311.9|26
1722935850000|2024-08-06 09:17:30|313.89|311.89|313.86|311.86|313.98|311.98|313.77|311.77|14
1722935860000|2024-08-06 09:17:40|313.83|311.83|313.8|311.8|313.86|311.86|313.8|311.8|11
1722935870000|2024-08-06 09:17:50|313.79|311.79|313.95|311.95|313.95|311.95|313.77|311.77|14
1722935880000|2024-08-06 09:18:00|313.91|311.91|314.14|312.14|314.26|312.26|313.91|311.91|11
1722935890000|2024-08-06 09:18:10|314.15|312.15|314.13|312.13|314.29|312.29|314.12|312.12|20
1722935900000|2024-08-06 09:18:20|314.12|312.12|314.41|312.41|314.42|312.42|314.12|312.12|14
1722935910000|2024-08-06 09:18:30|314.43|312.43|314.63|312.63|314.63|312.63|314.43|312.43|16
1722935920000|2024-08-06 09:18:40|314.62|312.62|314.66|312.66|314.81|312.81|314.62|312.62|24
1722935930000|2024-08-06 09:18:50|314.65|312.65|314.52|312.52|314.65|312.65|314.51|312.51|23
1722935940000|2024-08-06 09:19:00|314.53|312.53|314.54|312.54|314.72|312.72|314.52|312.52|19
1722935950000|2024-08-06 09:19:10|314.53|312.53|314.43|312.43|314.53|312.53|314.41|312.41|25
1722935960000|2024-08-06 09:19:20|314.47|312.47|314.67|312.67|314.7|312.7|314.47|312.47|16
1722935970000|2024-08-06 09:19:30|314.68|312.68|314.8|312.8|314.8|312.8|314.66|312.66|17
1722935980000|2024-08-06 09:19:40|314.79|312.79|314.9|312.9|314.9|312.9|314.79|312.79|11
1722935990000|2024-08-06 09:19:50|314.87|312.87|314.92|312.92|314.92|312.92|314.8|312.8|19
1722936000000|2024-08-06 09:20:00|314.93|312.93|315.19|313.19|315.24|313.24|314.93|312.93|23
1722936010000|2024-08-06 09:20:10|315.18|313.18|314.98|312.98|315.18|313.18|314.98|312.98|20
1722936020000|2024-08-06 09:20:20|314.97|312.97|314.84|312.84|315.03|313.03|314.84|312.84|25
1722936030000|2024-08-06 09:20:30|314.82|312.82|314.65|312.65|314.82|312.82|314.61|312.61|25
1722936040000|2024-08-06 09:20:40|314.66|312.66|315.12|313.12|315.17|313.17|314.66|312.66|23
1722936050000|2024-08-06 09:20:50|315.13|313.13|315.18|313.18|315.2|313.2|315.08|313.08|16
1722936060000|2024-08-06 09:21:00|315.23|313.23|315.47|313.47|315.47|313.47|315.23|313.23|25
1722936070000|2024-08-06 09:21:10|315.51|313.51|315.51|313.51|315.55|313.55|315.4|313.4|17
1722936080000|2024-08-06 09:21:20|315.49|313.49|315.49|313.49|315.51|313.51|315.47|313.47|16
1722936090000|2024-08-06 09:21:30|315.5|313.5|315.42|313.42|315.5|313.5|315.42|313.42|11
1722936100000|2024-08-06 09:21:40|315.41|313.41|315.31|313.31|315.42|313.42|315.31|313.31|13
1722936110000|2024-08-06 09:21:50|315.3|313.3|315.42|313.42|315.43|313.43|315.26|313.26|29
1722936120000|2024-08-06 09:22:00|315.4|313.4|315.06|313.06|315.4|313.4|315.04|313.04|22
1722936130000|2024-08-06 09:22:10|315.07|313.07|315.1|313.1|315.13|313.13|315.02|313.02|17
1722936140000|2024-08-06 09:22:20|315.08|313.08|315.02|313.02|315.08|313.08|314.98|312.98|14
1722936150000|2024-08-06 09:22:30|315.01|313.01|315.04|313.04|315.07|313.07|314.91|312.91|15
1722936160000|2024-08-06 09:22:40|315.03|313.03|315.18|313.18|315.2|313.2|315.02|313.02|14
1722936170000|2024-08-06 09:22:50|315.19|313.19|315.07|313.07|315.23|313.23|315.07|313.07|9
1722936180000|2024-08-06 09:23:00|315.06|313.06|314.86|312.86|315.09|313.09|314.69|312.69|25
1722936190000|2024-08-06 09:23:10|314.88|312.88|314.71|312.71|314.88|312.88|314.71|312.71|20
1722936200000|2024-08-06 09:23:20|314.67|312.67|314.62|312.62|314.76|312.76|314.62|312.62|23
1722936210000|2024-08-06 09:23:30|314.57|312.57|314.6|312.6|314.6|312.6|314.5|312.5|18
1722936220000|2024-08-06 09:23:40|314.59|312.59|314.47|312.47|314.59|312.59|314.47|312.47|9
1722936230000|2024-08-06 09:23:50|314.48|312.48|314.63|312.63|314.66|312.66|314.48|312.48|17
1722936240000|2024-08-06 09:24:00|314.66|312.66|314.87|312.87|314.9|312.9|314.66|312.66|19
1722936250000|2024-08-06 09:24:10|314.93|312.93|314.76|312.76|315.02|313.02|314.76|312.76|15
1722936260000|2024-08-06 09:24:20|314.75|312.75|314.78|312.78|314.8|312.8|314.73|312.73|20
1722936270000|2024-08-06 09:24:30|314.79|312.79|314.97|312.97|315.03|313.03|314.79|312.79|11
1722936280000|2024-08-06 09:24:40|314.98|312.98|314.97|312.97|314.98|312.98|314.95|312.95|8
1722936290000|2024-08-06 09:24:50|314.98|312.98|314.87|312.87|315.05|313.05|314.87|312.87|15
1722936300000|2024-08-06 09:25:00|314.88|312.88|314.93|312.93|314.93|312.93|314.87|312.87|5
1722936310000|2024-08-06 09:25:10|315.07|313.07|314.84|312.84|315.08|313.08|314.84|312.84|15
1722936320000|2024-08-06 09:25:20|314.82|312.82|314.79|312.79|314.82|312.82|314.79|312.79|4
1722936330000|2024-08-06 09:25:30|314.74|312.74|314.71|312.71|314.8|312.8|314.71|312.71|13
1722936340000|2024-08-06 09:25:40|314.7|312.7|314.79|312.79|314.79|312.79|314.69|312.69|12
1722936350000|2024-08-06 09:25:50|314.81|312.81|314.78|312.78|314.83|312.83|314.72|312.72|15
1722936360000|2024-08-06 09:26:00|314.79|312.79|314.72|312.72|314.79|312.79|314.64|312.64|12
1722936370000|2024-08-06 09:26:10|314.81|312.81|314.99|312.99|314.99|312.99|314.81|312.81|18
1722936380000|2024-08-06 09:26:20|314.97|312.97|314.99|312.99|315.06|313.06|314.86|312.86|21
1722936390000|2024-08-06 09:26:30|315|313|315|313|315|313|314.99|312.99|5
1722936400000|2024-08-06 09:26:40|315.08|313.08|314.96|312.96|315.08|313.08|314.96|312.96|12
1722936410000|2024-08-06 09:26:50|314.92|312.92|314.83|312.83|314.93|312.93|314.78|312.78|11
1722936420000|2024-08-06 09:27:00|314.84|312.84|314.82|312.82|314.87|312.87|314.82|312.82|15
1722936430000|2024-08-06 09:27:10|314.84|312.84|314.77|312.77|314.9|312.9|314.77|312.77|16
1722936440000|2024-08-06 09:27:20|314.78|312.78|314.76|312.76|314.86|312.86|314.75|312.75|10
1722936450000|2024-08-06 09:27:30|314.75|312.75|314.9|312.9|314.92|312.92|314.75|312.75|17
1722936460000|2024-08-06 09:27:40|314.89|312.89|314.9|312.9|315.01|313.01|314.89|312.89|18
1722936470000|2024-08-06 09:27:50|314.92|312.92|314.99|312.99|315.02|313.02|314.91|312.91|9
1722936480000|2024-08-06 09:28:00|315|313|315.02|313.02|315.12|313.12|314.87|312.87|20
1722936490000|2024-08-06 09:28:10|315.01|313.01|315.05|313.05|315.08|313.08|314.98|312.98|18
1722936500000|2024-08-06 09:28:20|315.07|313.07|315.04|313.04|315.1|313.1|315.04|313.04|16
1722936510000|2024-08-06 09:28:30|315.05|313.05|315.09|313.09|315.09|313.09|315.04|313.04|10
1722936520000|2024-08-06 09:28:40|315.15|313.15|315.11|313.11|315.34|313.34|315.03|313.03|23
1722936530000|2024-08-06 09:28:50|315.13|313.13|315.07|313.07|315.15|313.15|315.03|313.03|14
1722936540000|2024-08-06 09:29:00|315.06|313.06|314.94|312.94|315.18|313.18|314.94|312.94|14
1722936550000|2024-08-06 09:29:10|315.01|313.01|315|313|315.15|313.15|315|313|18
1722936560000|2024-08-06 09:29:20|314.99|312.99|315.09|313.09|315.15|313.15|314.99|312.99|12
1722936570000|2024-08-06 09:29:30|315.08|313.08|315.24|313.24|315.3|313.3|315.07|313.07|14
1722936580000|2024-08-06 09:29:40|315.21|313.21|315.29|313.29|315.3|313.3|315.2|313.2|14
1722936590000|2024-08-06 09:29:50|315.27|313.27|315.36|313.36|315.36|313.36|315.26|313.26|4
1722936600000|2024-08-06 09:30:00|315.37|313.37|315.23|313.23|315.49|313.49|315.19|313.19|23
1722936610000|2024-08-06 09:30:10|315.24|313.24|315.53|313.53|315.54|313.54|315.23|313.23|21
1722936620000|2024-08-06 09:30:20|315.52|313.52|315.23|313.23|315.55|313.55|315.23|313.23|21
1722936630000|2024-08-06 09:30:30|315.22|313.22|315.41|313.41|315.5|313.5|315.21|313.21|24
1722936640000|2024-08-06 09:30:40|315.4|313.4|316.3|314.3|316.37|314.37|315.38|313.38|21
1722936650000|2024-08-06 09:30:50|316.26|314.26|316.14|314.14|316.29|314.29|316.06|314.06|29
1722936660000|2024-08-06 09:31:00|316.11|314.11|315.53|313.53|316.2|314.2|315.53|313.53|30
1722936670000|2024-08-06 09:31:10|315.6|313.6|315.43|313.43|315.64|313.64|315.43|313.43|28
1722936680000|2024-08-06 09:31:20|315.44|313.44|315.5|313.5|315.5|313.5|315.44|313.44|8
1722936690000|2024-08-06 09:31:30|315.69|313.69|316.13|314.13|316.13|314.13|315.69|313.69|28
1722936700000|2024-08-06 09:31:40|316.17|314.17|316.16|314.16|316.41|314.41|316.1|314.1|29
1722936710000|2024-08-06 09:31:50|316.09|314.09|316.29|314.29|316.29|314.29|316.05|314.05|31
1722936720000|2024-08-06 09:32:00|316.28|314.28|315.87|313.87|316.28|314.28|315.76|313.76|32
1722936730000|2024-08-06 09:32:10|315.86|313.86|316.14|314.14|316.21|314.21|315.86|313.86|19
1722936740000|2024-08-06 09:32:20|316.1|314.1|315.86|313.86|316.1|314.1|315.86|313.86|13
1722936750000|2024-08-06 09:32:30|315.88|313.88|315.54|313.54|315.88|313.88|315.47|313.47|22
1722936760000|2024-08-06 09:32:40|315.55|313.55|315.38|313.38|315.55|313.55|315.37|313.37|13
1722936770000|2024-08-06 09:32:50|315.37|313.37|315.54|313.54|315.59|313.59|315.37|313.37|16
1722936780000|2024-08-06 09:33:00|315.55|313.55|315.02|313.02|315.55|313.55|314.93|312.93|19
1722936790000|2024-08-06 09:33:10|314.99|312.99|315.08|313.08|315.12|313.12|314.97|312.97|24
1722936800000|2024-08-06 09:33:20|315.1|313.1|315.04|313.04|315.16|313.16|315.04|313.04|13
1722936810000|2024-08-06 09:33:30|314.88|312.88|314.72|312.72|314.88|312.88|314.72|312.72|15
1722936820000|2024-08-06 09:33:40|314.56|312.56|314.46|312.46|314.56|312.56|314.34|312.34|29
1722936830000|2024-08-06 09:33:50|314.45|312.45|314.2|312.2|314.46|312.46|314.2|312.2|22
1722936840000|2024-08-06 09:34:00|314.21|312.21|313.8|311.8|314.26|312.26|313.77|311.77|28
1722936850000|2024-08-06 09:34:10|313.78|311.78|313.67|311.67|313.78|311.78|313.55|311.55|5
1722936860000|2024-08-06 09:34:20|313.71|311.71|313.87|311.87|313.97|311.97|313.67|311.67|22
1722936870000|2024-08-06 09:34:30|313.88|311.88|313.97|311.97|313.97|311.97|313.88|311.88|4
1722936880000|2024-08-06 09:34:40|314.1|312.1|314.32|312.32|314.49|312.49|314.1|312.1|31
1722936890000|2024-08-06 09:34:50|314.31|312.31|314.31|312.31|314.46|312.46|314.3|312.3|24
1722936900000|2024-08-06 09:35:00|314.28|312.28|314.63|312.63|314.79|312.79|314.28|312.28|27
1722936910000|2024-08-06 09:35:10|314.64|312.64|314.82|312.82|314.82|312.82|314.63|312.63|14
1722936920000|2024-08-06 09:35:20|314.81|312.81|314.88|312.88|314.89|312.89|314.77|312.77|18
1722936930000|2024-08-06 09:35:30|314.85|312.85|314.66|312.66|314.93|312.93|314.66|312.66|30
1722936940000|2024-08-06 09:35:40|314.65|312.65|314.62|312.62|314.65|312.65|314.47|312.47|12
1722936950000|2024-08-06 09:35:50|314.61|312.61|314.59|312.59|314.68|312.68|314.49|312.49|23
1722936960000|2024-08-06 09:36:00|314.57|312.57|314.4|312.4|314.59|312.59|314.29|312.29|27
1722936970000|2024-08-06 09:36:10|314.41|312.41|314.17|312.17|314.57|312.57|314.17|312.17|22
1722936980000|2024-08-06 09:36:20|314.1|312.1|314.24|312.24|314.4|312.4|314.1|312.1|30
1722936990000|2024-08-06 09:36:30|314.25|312.25|314.25|312.25|314.42|312.42|314.22|312.22|20
1722937000000|2024-08-06 09:36:40|314.31|312.31|314.14|312.14|314.31|312.31|314.13|312.13|21
1722937010000|2024-08-06 09:36:50|314.15|312.15|314.53|312.53|314.53|312.53|314.15|312.15|15
1722937020000|2024-08-06 09:37:00|314.54|312.54|314.78|312.78|314.9|312.9|314.54|312.54|21
1722937030000|2024-08-06 09:37:10|314.79|312.79|314.98|312.98|314.98|312.98|314.79|312.79|16
1722937040000|2024-08-06 09:37:20|314.99|312.99|315.24|313.24|315.24|313.24|314.99|312.99|16
1722937050000|2024-08-06 09:37:30|315.25|313.25|315.29|313.29|315.35|313.35|315.23|313.23|15
1722937060000|2024-08-06 09:37:40|315.27|313.27|315.38|313.38|315.38|313.38|315.27|313.27|6
1722937070000|2024-08-06 09:37:50|315.37|313.37|315.12|313.12|315.37|313.37|315.11|313.11|21
1722937080000|2024-08-06 09:38:00|315.11|313.11|314.89|312.89|315.11|313.11|314.75|312.75|21
1722937090000|2024-08-06 09:38:10|314.88|312.88|314.91|312.91|314.91|312.91|314.81|312.81|7
1722937100000|2024-08-06 09:38:20|314.96|312.96|314.97|312.97|314.97|312.97|314.96|312.96|2
1722937110000|2024-08-06 09:38:30|314.96|312.96|314.97|312.97|315.06|313.06|314.92|312.92|24
1722937120000|2024-08-06 09:38:40|314.95|312.95|314.85|312.85|314.96|312.96|314.85|312.85|10
1722937130000|2024-08-06 09:38:50|315.01|313.01|315.03|313.03|315.08|313.08|314.95|312.95|16
1722937140000|2024-08-06 09:39:00|315.02|313.02|314.96|312.96|315.09|313.09|314.96|312.96|20
1722937150000|2024-08-06 09:39:10|314.95|312.95|315.23|313.23|315.26|313.26|314.89|312.89|24
1722937160000|2024-08-06 09:39:20|315.25|313.25|315.35|313.35|315.35|313.35|315.16|313.16|20
1722937170000|2024-08-06 09:39:30|315.34|313.34|315.24|313.24|315.35|313.35|315.21|313.21|23
1722937180000|2024-08-06 09:39:40|315.22|313.22|315.23|313.23|315.24|313.24|315.14|313.14|25
1722937190000|2024-08-06 09:39:50|315.22|313.22|314.88|312.88|315.24|313.24|314.88|312.88|20
1722937200000|2024-08-06 09:40:00|314.87|312.87|314.82|312.82|315.12|313.12|314.82|312.82|28
1722937210000|2024-08-06 09:40:10|314.74|312.74|314.37|312.37|314.74|312.74|314.37|312.37|27
1722937220000|2024-08-06 09:40:20|314.39|312.39|314.63|312.63|314.71|312.71|314.37|312.37|24
1722937230000|2024-08-06 09:40:30|314.62|312.62|314.44|312.44|314.65|312.65|314.44|312.44|26
1722937240000|2024-08-06 09:40:40|314.45|312.45|314.63|312.63|314.65|312.65|314.45|312.45|25
1722937250000|2024-08-06 09:40:50|314.71|312.71|314.92|312.92|314.92|312.92|314.64|312.64|29
1722937260000|2024-08-06 09:41:00|314.91|312.91|314.95|312.95|315.06|313.06|314.86|312.86|24
1722937270000|2024-08-06 09:41:10|314.92|312.92|314.94|312.94|314.97|312.97|314.91|312.91|26
1722937280000|2024-08-06 09:41:20|314.93|312.93|315.19|313.19|315.23|313.23|314.86|312.86|29
1722937290000|2024-08-06 09:41:30|315.2|313.2|315.18|313.18|315.23|313.23|315.15|313.15|26
1722937300000|2024-08-06 09:41:40|315.19|313.19|314.97|312.97|315.19|313.19|314.91|312.91|28
1722937310000|2024-08-06 09:41:50|314.96|312.96|315.11|313.11|315.14|313.14|314.95|312.95|25
1722937320000|2024-08-06 09:42:00|315.1|313.1|315.22|313.22|315.23|313.23|315.1|313.1|15
1722937330000|2024-08-06 09:42:10|315.21|313.21|315.36|313.36|315.38|313.38|315.21|313.21|11
1722937340000|2024-08-06 09:42:20|315.35|313.35|315.41|313.41|315.41|313.41|315.35|313.35|7
1722937350000|2024-08-06 09:42:30|315.52|313.52|315.52|313.52|315.52|313.52|315.51|313.51|3
1722937360000|2024-08-06 09:42:40|315.53|313.53|315.51|313.51|315.53|313.53|315.51|313.51|5
1722937370000|2024-08-06 09:42:50|315.52|313.52|316.09|314.09|316.12|314.12|315.52|313.52|12
1722937380000|2024-08-06 09:43:00|316.11|314.11|316.13|314.13|316.21|314.21|316.08|314.08|28
1722937390000|2024-08-06 09:43:10|316.14|314.14|316.32|314.32|316.38|314.38|316.14|314.14|29
1722937400000|2024-08-06 09:43:20|316.31|314.31|316.34|314.34|316.34|314.34|316.17|314.17|16
1722937410000|2024-08-06 09:43:30|316.36|314.36|316.34|314.34|316.36|314.36|316.34|314.34|2
1722937420000|2024-08-06 09:43:40|316.32|314.32|316.23|314.23|316.32|314.32|316.18|314.18|19
1722937430000|2024-08-06 09:43:50|316.22|314.22|316.18|314.18|316.3|314.3|316.18|314.18|19
1722937440000|2024-08-06 09:44:00|316.14|314.14|315.92|313.92|316.14|314.14|315.9|313.9|22
1722937450000|2024-08-06 09:44:10|315.93|313.93|315.84|313.84|316.07|314.07|315.84|313.84|16
1722937460000|2024-08-06 09:44:20|315.82|313.82|315.71|313.71|315.84|313.84|315.71|313.71|30
1722937470000|2024-08-06 09:44:30|315.7|313.7|315.81|313.81|315.83|313.83|315.67|313.67|22
1722937480000|2024-08-06 09:44:40|315.8|313.8|315.82|313.82|315.91|313.91|315.65|313.65|21
1722937490000|2024-08-06 09:44:50|315.81|313.81|315.73|313.73|315.81|313.81|315.73|313.73|10
1722937500000|2024-08-06 09:45:00|315.72|313.72|315.44|313.44|315.72|313.72|315.25|313.25|31
1722937510000|2024-08-06 09:45:10|315.41|313.41|315.54|313.54|315.54|313.54|315.29|313.29|22
1722937520000|2024-08-06 09:45:20|315.55|313.55|315.93|313.93|316.04|314.04|315.53|313.53|21
1722937530000|2024-08-06 09:45:30|315.91|313.91|315.7|313.7|316.05|314.05|315.7|313.7|25
1722937540000|2024-08-06 09:45:40|315.6|313.6|315.37|313.37|315.6|313.6|315.25|313.25|23
1722937550000|2024-08-06 09:45:50|315.42|313.42|315.47|313.47|315.64|313.64|315.41|313.41|19
1722937560000|2024-08-06 09:46:00|315.5|313.5|315.49|313.49|315.5|313.5|315.42|313.42|9
1722937570000|2024-08-06 09:46:10|315.48|313.48|315.79|313.79|315.84|313.84|315.43|313.43|28
1722937580000|2024-08-06 09:46:20|315.85|313.85|315.41|313.41|315.85|313.85|315.38|313.38|17
1722937590000|2024-08-06 09:46:30|315.44|313.44|315.56|313.56|315.62|313.62|315.42|313.42|25
1722937600000|2024-08-06 09:46:40|315.6|313.6|315.43|313.43|315.62|313.62|315.41|313.41|24
1722937610000|2024-08-06 09:46:50|315.42|313.42|315.5|313.5|315.51|313.51|315.38|313.38|22
1722937620000|2024-08-06 09:47:00|315.52|313.52|315.88|313.88|315.88|313.88|315.5|313.5|31
1722937630000|2024-08-06 09:47:10|315.91|313.91|315.88|313.88|315.92|313.92|315.85|313.85|6
1722937640000|2024-08-06 09:47:20|315.84|313.84|315.81|313.81|315.92|313.92|315.73|313.73|27
1722937650000|2024-08-06 09:47:30|315.83|313.83|315.45|313.45|315.87|313.87|315.45|313.45|20
1722937660000|2024-08-06 09:47:40|315.47|313.47|315.21|313.21|315.48|313.48|315.21|313.21|24
1722937670000|2024-08-06 09:47:50|315.22|313.22|315.27|313.27|315.27|313.27|315.19|313.19|12
1722937680000|2024-08-06 09:48:00|315.33|313.33|315.46|313.46|315.46|313.46|315.31|313.31|35
1722937690000|2024-08-06 09:48:10|315.49|313.49|315.37|313.37|315.51|313.51|315.15|313.15|33
1722937700000|2024-08-06 09:48:20|315.39|313.39|315.72|313.72|315.72|313.72|315.33|313.33|22
1722937710000|2024-08-06 09:48:30|315.71|313.71|315.97|313.97|315.97|313.97|315.71|313.71|9
1722937720000|2024-08-06 09:48:40|315.96|313.96|315.93|313.93|315.96|313.96|315.92|313.92|10
1722937730000|2024-08-06 09:48:50|315.94|313.94|315.77|313.77|315.94|313.94|315.73|313.73|18
1722937740000|2024-08-06 09:49:00|315.73|313.73|315.33|313.33|315.76|313.76|315.33|313.33|28
1722937750000|2024-08-06 09:49:10|315.36|313.36|315.06|313.06|315.39|313.39|315.06|313.06|25
1722937760000|2024-08-06 09:49:20|315.07|313.07|314.91|312.91|315.08|313.08|314.85|312.85|27
1722937770000|2024-08-06 09:49:30|314.88|312.88|314.76|312.76|314.91|312.91|314.75|312.75|24
1722937780000|2024-08-06 09:49:40|314.77|312.77|314.82|312.82|314.85|312.85|314.67|312.67|21
1722937790000|2024-08-06 09:49:50|314.83|312.83|314.98|312.98|314.98|312.98|314.82|312.82|11
1722937800000|2024-08-06 09:50:00|314.99|312.99|314.86|312.86|315.07|313.07|314.78|312.78|29
1722937810000|2024-08-06 09:50:10|314.89|312.89|314.81|312.81|314.89|312.89|314.75|312.75|24
1722937820000|2024-08-06 09:50:20|314.91|312.91|314.95|312.95|314.98|312.98|314.83|312.83|20
1722937830000|2024-08-06 09:50:30|314.9|312.9|314.6|312.6|314.91|312.91|314.51|312.51|27
1722937840000|2024-08-06 09:50:40|314.64|312.64|314.5|312.5|314.64|312.64|314.49|312.49|18
1722937850000|2024-08-06 09:50:50|314.49|312.49|314.25|312.25|314.52|312.52|314.25|312.25|23
1722937860000|2024-08-06 09:51:00|314.37|312.37|314.17|312.17|314.37|312.37|314.17|312.17|22
1722937870000|2024-08-06 09:51:10|314.11|312.11|314.22|312.22|314.34|312.34|314.03|312.03|14
1722937880000|2024-08-06 09:51:20|314.26|312.26|314.29|312.29|314.31|312.31|314.26|312.26|14
1722937890000|2024-08-06 09:51:30|314.27|312.27|314.52|312.52|314.55|312.55|314.27|312.27|9
1722937900000|2024-08-06 09:51:40|314.57|312.57|314.49|312.49|314.57|312.57|314.49|312.49|13
1722937910000|2024-08-06 09:51:50|314.46|312.46|314.62|312.62|314.64|312.64|314.33|312.33|22
1722937920000|2024-08-06 09:52:00|314.63|312.63|314.67|312.67|314.67|312.67|314.57|312.57|13
1722937930000|2024-08-06 09:52:10|314.73|312.73|314.89|312.89|314.9|312.9|314.67|312.67|13
1722937940000|2024-08-06 09:52:20|314.91|312.91|315.11|313.11|315.13|313.13|314.87|312.87|24
1722937950000|2024-08-06 09:52:30|315.12|313.12|315.24|313.24|315.25|313.25|315.08|313.08|17
1722937960000|2024-08-06 09:52:40|315.25|313.25|315.01|313.01|315.25|313.25|314.96|312.96|18
1722937970000|2024-08-06 09:52:50|315.03|313.03|315.09|313.09|315.18|313.18|315.03|313.03|17
1722937980000|2024-08-06 09:53:00|315.19|313.19|315.35|313.35|315.35|313.35|315.18|313.18|11
1722937990000|2024-08-06 09:53:10|315.36|313.36|315.74|313.74|315.85|313.85|315.36|313.36|26
1722938000000|2024-08-06 09:53:20|315.73|313.73|315.8|313.8|315.87|313.87|315.71|313.71|17
1722938010000|2024-08-06 09:53:30|315.79|313.79|315.74|313.74|315.79|313.79|315.73|313.73|17
1722938020000|2024-08-06 09:53:40|315.73|313.73|315.97|313.97|315.97|313.97|315.71|313.71|17
1722938030000|2024-08-06 09:53:50|316.02|314.02|316|314|316.08|314.08|315.97|313.97|12
1722938040000|2024-08-06 09:54:00|316.01|314.01|316.04|314.04|316.11|314.11|316|314|22
1722938050000|2024-08-06 09:54:10|316.09|314.09|316.38|314.38|316.38|314.38|316.09|314.09|7
1722938060000|2024-08-06 09:54:20|316.36|314.36|316.36|314.36|316.38|314.38|316.36|314.36|5
1722938070000|2024-08-06 09:54:30|316.33|314.33|316.32|314.32|316.33|314.33|316.3|314.3|8
1722938080000|2024-08-06 09:54:40|316.33|314.33|316.36|314.36|316.37|314.37|316.31|314.31|10
1722938090000|2024-08-06 09:54:50|316.37|314.37|316.64|314.64|316.66|314.66|316.37|314.37|12
1722938100000|2024-08-06 09:55:00|316.63|314.63|316.42|314.42|316.63|314.63|316.42|314.42|7
1722938110000|2024-08-06 09:55:10|316.43|314.43|316.63|314.63|316.66|314.66|316.42|314.42|22
1722938120000|2024-08-06 09:55:20|316.64|314.64|316.67|314.67|316.71|314.71|316.58|314.58|21
1722938130000|2024-08-06 09:55:30|316.68|314.68|316.94|314.94|316.95|314.95|316.68|314.68|20
1722938140000|2024-08-06 09:55:40|316.95|314.95|316.74|314.74|316.95|314.95|316.72|314.72|17
1722938150000|2024-08-06 09:55:50|316.72|314.72|316.62|314.62|316.74|314.74|316.62|314.62|10
1722938160000|2024-08-06 09:56:00|316.54|314.54|316.6|314.6|316.64|314.64|316.36|314.36|25
1722938170000|2024-08-06 09:56:10|316.62|314.62|317.07|315.07|317.07|315.07|316.62|314.62|15
1722938180000|2024-08-06 09:56:20|317|315|316.86|314.86|317|315|316.85|314.85|11
1722938190000|2024-08-06 09:56:30|316.87|314.87|316.94|314.94|316.99|314.99|316.85|314.85|18
1722938200000|2024-08-06 09:56:40|316.95|314.95|316.88|314.88|316.96|314.96|316.88|314.88|12
1722938210000|2024-08-06 09:56:50|316.89|314.89|316.83|314.83|316.91|314.91|316.83|314.83|14
1722938220000|2024-08-06 09:57:00|316.81|314.81|316.65|314.65|316.81|314.81|316.6|314.6|22
1722938230000|2024-08-06 09:57:10|316.64|314.64|316.68|314.68|316.68|314.68|316.61|314.61|13
1722938240000|2024-08-06 09:57:20|316.66|314.66|316.83|314.83|316.88|314.88|316.66|314.66|20
1722938250000|2024-08-06 09:57:30|316.82|314.82|316.92|314.92|316.94|314.94|316.78|314.78|21
1722938260000|2024-08-06 09:57:40|316.88|314.88|316.76|314.76|316.89|314.89|316.76|314.76|14
1722938270000|2024-08-06 09:57:50|316.68|314.68|316.71|314.71|316.74|314.74|316.64|314.64|8
1722938280000|2024-08-06 09:58:00|316.67|314.67|316.86|314.86|316.95|314.95|316.65|314.65|24
1722938290000|2024-08-06 09:58:10|316.85|314.85|316.95|314.95|316.95|314.95|316.85|314.85|20
1722938300000|2024-08-06 09:58:20|316.94|314.94|316.95|314.95|316.95|314.95|316.81|314.81|8
1722938310000|2024-08-06 09:58:30|316.97|314.97|316.88|314.88|316.97|314.97|316.88|314.88|11
1722938320000|2024-08-06 09:58:40|316.9|314.9|316.89|314.89|316.95|314.95|316.83|314.83|17
1722938330000|2024-08-06 09:58:50|316.85|314.85|316.84|314.84|316.85|314.85|316.66|314.66|15
1722938340000|2024-08-06 09:59:00|316.81|314.81|316.66|314.66|316.81|314.81|316.64|314.64|21
1722938350000|2024-08-06 09:59:10|316.67|314.67|316.85|314.85|316.87|314.87|316.67|314.67|17
1722938360000|2024-08-06 09:59:20|316.87|314.87|316.84|314.84|316.87|314.87|316.75|314.75|12
1722938370000|2024-08-06 09:59:30|316.85|314.85|316.73|314.73|316.85|314.85|316.7|314.7|16
1722938380000|2024-08-06 09:59:40|316.74|314.74|316.74|314.74|316.75|314.75|316.74|314.74|5
1722938390000|2024-08-06 09:59:50|316.75|314.75|316.78|314.78|316.8|314.8|316.75|314.75|8
1722938400000|2024-08-06 10:00:00|316.76|314.76|316.63|314.63|316.84|314.84|316.55|314.55|20
1722938410000|2024-08-06 10:00:10|316.6|314.6|316.55|314.55|316.66|314.66|316.55|314.55|14
1722938420000|2024-08-06 10:00:20|316.69|314.69|316.81|314.81|316.83|314.83|316.6|314.6|21
1722938430000|2024-08-06 10:00:30|316.83|314.83|316.75|314.75|316.83|314.83|316.75|314.75|13
1722938440000|2024-08-06 10:00:40|316.76|314.76|316.58|314.58|316.76|314.76|316.58|314.58|19
1722938450000|2024-08-06 10:00:50|316.6|314.6|316.29|314.29|316.6|314.6|316.29|314.29|11
1722938460000|2024-08-06 10:01:00|316.28|314.28|316.17|314.17|316.28|314.28|316.17|314.17|23
1722938470000|2024-08-06 10:01:10|316.16|314.16|316.3|314.3|316.32|314.32|316.16|314.16|11
1722938480000|2024-08-06 10:01:20|316.31|314.31|316.28|314.28|316.33|314.33|316.27|314.27|20
1722938490000|2024-08-06 10:01:30|316.31|314.31|316.2|314.2|316.31|314.31|316.2|314.2|4
1722938500000|2024-08-06 10:01:40|316.1|314.1|315.99|313.99|316.1|314.1|315.82|313.82|17
1722938510000|2024-08-06 10:01:50|316.05|314.05|316.36|314.36|316.36|314.36|316.01|314.01|21
1722938520000|2024-08-06 10:02:00|316.38|314.38|316.59|314.59|316.59|314.59|316.36|314.36|20
1722938530000|2024-08-06 10:02:10|316.58|314.58|316.54|314.54|316.58|314.58|316.39|314.39|16
1722938540000|2024-08-06 10:02:20|316.56|314.56|316.41|314.41|316.56|314.56|316.36|314.36|28
1722938550000|2024-08-06 10:02:30|316.4|314.4|316.35|314.35|316.56|314.56|316.28|314.28|23
1722938560000|2024-08-06 10:02:40|316.41|314.41|316.07|314.07|316.51|314.51|316.07|314.07|25
1722938570000|2024-08-06 10:02:50|316.06|314.06|315.77|313.77|316.06|314.06|315.75|313.75|25
1722938580000|2024-08-06 10:03:00|315.76|313.76|315.76|313.76|315.85|313.85|315.69|313.69|29
1722938590000|2024-08-06 10:03:10|315.74|313.74|315.67|313.67|315.74|313.74|315.6|313.6|23
1722938600000|2024-08-06 10:03:20|315.66|313.66|315.49|313.49|315.67|313.67|315.48|313.48|21
1722938610000|2024-08-06 10:03:30|315.46|313.46|315.46|313.46|315.56|313.56|315.44|313.44|21
1722938620000|2024-08-06 10:03:40|315.45|313.45|315.53|313.53|315.53|313.53|315.43|313.43|13
1722938630000|2024-08-06 10:03:50|315.54|313.54|315.77|313.77|315.8|313.8|315.54|313.54|16
1722938640000|2024-08-06 10:04:00|315.76|313.76|316.18|314.18|316.19|314.19|315.76|313.76|22
1722938650000|2024-08-06 10:04:10|316.19|314.19|316.04|314.04|316.2|314.2|316.02|314.02|27
1722938660000|2024-08-06 10:04:20|316.03|314.03|315.94|313.94|316.11|314.11|315.94|313.94|15
1722938670000|2024-08-06 10:04:30|315.95|313.95|316.01|314.01|316.04|314.04|315.92|313.92|12
1722938680000|2024-08-06 10:04:40|316.03|314.03|316.2|314.2|316.2|314.2|316.03|314.03|5
1722938690000|2024-08-06 10:04:50|316.22|314.22|315.95|313.95|316.25|314.25|315.95|313.95|22
1722938700000|2024-08-06 10:05:00|315.96|313.96|315.67|313.67|315.97|313.97|315.67|313.67|17
1722938710000|2024-08-06 10:05:10|315.66|313.66|315.34|313.34|315.66|313.66|315.34|313.34|16
1722938720000|2024-08-06 10:05:20|315.35|313.35|315.26|313.26|315.4|313.4|315.17|313.17|31
1722938730000|2024-08-06 10:05:30|315.25|313.25|315.17|313.17|315.37|313.37|315.17|313.17|19
1722938740000|2024-08-06 10:05:40|315.18|313.18|315.15|313.15|315.19|313.19|315.09|313.09|16
1722938750000|2024-08-06 10:05:50|315.13|313.13|315.25|313.25|315.25|313.25|315.08|313.08|19
1722938760000|2024-08-06 10:06:00|315.24|313.24|315.54|313.54|315.54|313.54|315.23|313.23|24
1722938770000|2024-08-06 10:06:10|315.53|313.53|315.53|313.53|315.63|313.63|315.5|313.5|17
1722938780000|2024-08-06 10:06:20|315.52|313.52|315.83|313.83|315.83|313.83|315.52|313.52|14
1722938790000|2024-08-06 10:06:30|315.85|313.85|316.07|314.07|316.08|314.08|315.85|313.85|21
1722938800000|2024-08-06 10:06:40|316.08|314.08|316.3|314.3|316.39|314.39|316.04|314.04|15
1722938810000|2024-08-06 10:06:50|316.29|314.29|316.27|314.27|316.48|314.48|316.25|314.25|21
1722938820000|2024-08-06 10:07:00|316.26|314.26|316.1|314.1|316.48|314.48|316.08|314.08|36
1722938830000|2024-08-06 10:07:10|316.09|314.09|315.88|313.88|316.14|314.14|315.87|313.87|21
1722938840000|2024-08-06 10:07:20|315.87|313.87|315.88|313.88|315.92|313.92|315.85|313.85|17
1722938850000|2024-08-06 10:07:30|315.86|313.86|315.79|313.79|315.86|313.86|315.76|313.76|11
1722938860000|2024-08-06 10:07:40|315.8|313.8|315.98|313.98|315.99|313.99|315.79|313.79|9
1722938870000|2024-08-06 10:07:50|315.99|313.99|316.25|314.25|316.33|314.33|315.99|313.99|22
1722938880000|2024-08-06 10:08:00|316.23|314.23|316.11|314.11|316.33|314.33|316.08|314.08|23
1722938890000|2024-08-06 10:08:10|316.16|314.16|316.24|314.24|316.26|314.26|316.14|314.14|18
1722938900000|2024-08-06 10:08:20|316.26|314.26|316.17|314.17|316.4|314.4|316.17|314.17|22
1722938910000|2024-08-06 10:08:30|316.15|314.15|316.07|314.07|316.15|314.15|316.07|314.07|9
1722938920000|2024-08-06 10:08:40|316.06|314.06|316.11|314.11|316.16|314.16|316|314|15
1722938930000|2024-08-06 10:08:50|316.17|314.17|316.26|314.26|316.26|314.26|316.17|314.17|3
1722938940000|2024-08-06 10:09:00|316.33|314.33|316.56|314.56|316.58|314.58|316.33|314.33|21
1722938950000|2024-08-06 10:09:10|316.57|314.57|316.59|314.59|316.59|314.59|316.49|314.49|18
1722938960000|2024-08-06 10:09:20|316.58|314.58|316.59|314.59|316.61|314.61|316.55|314.55|13
1722938970000|2024-08-06 10:09:30|316.6|314.6|316.57|314.57|316.6|314.6|316.56|314.56|14
1722938980000|2024-08-06 10:09:40|316.56|314.56|316.58|314.58|316.6|314.6|316.56|314.56|8
1722938990000|2024-08-06 10:09:50|316.57|314.57|316.45|314.45|316.61|314.61|316.45|314.45|10
1722939000000|2024-08-06 10:10:00|316.44|314.44|316.54|314.54|316.54|314.54|316.42|314.42|17
1722939010000|2024-08-06 10:10:10|316.55|314.55|316.62|314.62|316.62|314.62|316.55|314.55|15
1722939020000|2024-08-06 10:10:20|316.59|314.59|316.11|314.11|316.6|314.6|316.06|314.06|24
1722939030000|2024-08-06 10:10:30|316.08|314.08|316.09|314.09|316.1|314.1|316.01|314.01|18
1722939040000|2024-08-06 10:10:40|316.07|314.07|316.17|314.17|316.18|314.18|316.03|314.03|14
1722939050000|2024-08-06 10:10:50|316.16|314.16|316.31|314.31|316.31|314.31|316.16|314.16|13
1722939060000|2024-08-06 10:11:00|316.3|314.3|316.17|314.17|316.36|314.36|316.17|314.17|23
1722939070000|2024-08-06 10:11:10|316.18|314.18|316.27|314.27|316.38|314.38|316.18|314.18|22
1722939080000|2024-08-06 10:11:20|316.28|314.28|316.5|314.5|316.5|314.5|316.28|314.28|22
1722939090000|2024-08-06 10:11:30|316.56|314.56|316.59|314.59|316.59|314.59|316.56|314.56|3
1722939100000|2024-08-06 10:11:40|316.6|314.6|316.59|314.59|316.61|314.61|316.59|314.59|10
1722939110000|2024-08-06 10:11:50|316.57|314.57|316.6|314.6|316.62|314.62|316.57|314.57|10
1722939120000|2024-08-06 10:12:00|316.61|314.61|316.62|314.62|316.63|314.63|316.61|314.61|4
1722939130000|2024-08-06 10:12:10|316.63|314.63|316.8|314.8|316.8|314.8|316.63|314.63|5
1722939150000|2024-08-06 10:12:30|316.73|314.73|316.68|314.68|316.73|314.73|316.67|314.67|14
1722939160000|2024-08-06 10:12:40|316.67|314.67|316.47|314.47|316.68|314.68|316.46|314.46|14
1722939170000|2024-08-06 10:12:50|316.46|314.46|316.4|314.4|316.48|314.48|316.32|314.32|20
1722939180000|2024-08-06 10:13:00|316.37|314.37|316.29|314.29|316.4|314.4|316.29|314.29|24
1722939190000|2024-08-06 10:13:10|316.3|314.3|316.28|314.28|316.37|314.37|316.28|314.28|7
1722939200000|2024-08-06 10:13:20|316.29|314.29|316.38|314.38|316.39|314.39|316.28|314.28|17
1722939210000|2024-08-06 10:13:30|316.37|314.37|316.35|314.35|316.43|314.43|316.35|314.35|19
1722939220000|2024-08-06 10:13:40|316.34|314.34|315.92|313.92|316.34|314.34|315.9|313.9|24
1722939230000|2024-08-06 10:13:50|315.96|313.96|315.88|313.88|316.09|314.09|315.88|313.88|24
1722939240000|2024-08-06 10:14:00|315.86|313.86|315.59|313.59|315.87|313.87|315.59|313.59|19
1722939250000|2024-08-06 10:14:10|315.58|313.58|315.54|313.54|315.66|313.66|315.54|313.54|18
1722939260000|2024-08-06 10:14:20|315.53|313.53|315.51|313.51|315.53|313.53|315.46|313.46|22
1722939270000|2024-08-06 10:14:30|315.47|313.47|315.36|313.36|315.47|313.47|315.34|313.34|8
1722939280000|2024-08-06 10:14:40|315.41|313.41|315.21|313.21|315.43|313.43|315.21|313.21|13
1722939290000|2024-08-06 10:14:50|315.23|313.23|315.23|313.23|315.26|313.26|315.22|313.22|9
1722939300000|2024-08-06 10:15:00|315.24|313.24|315.79|313.79|315.79|313.79|315.24|313.24|21
1722939310000|2024-08-06 10:15:10|315.78|313.78|315.41|313.41|315.78|313.78|315.41|313.41|23
1722939320000|2024-08-06 10:15:20|315.4|313.4|315.08|313.08|315.4|313.4|315.07|313.07|16
1722939330000|2024-08-06 10:15:30|315.07|313.07|315.06|313.06|315.07|313.07|315.03|313.03|16
1722939340000|2024-08-06 10:15:40|315.03|313.03|314.88|312.88|315.09|313.09|314.88|312.88|22
1722939350000|2024-08-06 10:15:50|314.81|312.81|314.76|312.76|314.81|312.81|314.75|312.75|10
1722939360000|2024-08-06 10:16:00|314.78|312.78|314.6|312.6|314.83|312.83|314.57|312.57|18
1722939370000|2024-08-06 10:16:10|314.61|312.61|314.47|312.47|314.61|312.61|314.41|312.41|22
1722939380000|2024-08-06 10:16:20|314.46|312.46|314.39|312.39|314.52|312.52|314.39|312.39|12
1722939390000|2024-08-06 10:16:30|314.38|312.38|314.77|312.77|314.77|312.77|314.37|312.37|17
1722939400000|2024-08-06 10:16:40|314.9|312.9|315.16|313.16|315.23|313.23|314.9|312.9|19
1722939410000|2024-08-06 10:16:50|315.15|313.15|315.12|313.12|315.18|313.18|315.05|313.05|16
1722939420000|2024-08-06 10:17:00|315.13|313.13|315.3|313.3|315.3|313.3|315.11|313.11|22
1722939430000|2024-08-06 10:17:10|315.32|313.32|314.97|312.97|315.32|313.32|314.96|312.96|22
1722939440000|2024-08-06 10:17:20|314.96|312.96|314.84|312.84|315.02|313.02|314.84|312.84|19
1722939450000|2024-08-06 10:17:30|314.83|312.83|314.68|312.68|314.97|312.97|314.68|312.68|21
1722939460000|2024-08-06 10:17:40|314.67|312.67|314.76|312.76|314.83|312.83|314.67|312.67|17
1722939470000|2024-08-06 10:17:50|314.8|312.8|314.76|312.76|314.86|312.86|314.76|312.76|11
1722939480000|2024-08-06 10:18:00|314.74|312.74|314.88|312.88|314.94|312.94|314.74|312.74|18
1722939490000|2024-08-06 10:18:10|314.94|312.94|314.83|312.83|315.12|313.12|314.77|312.77|23
1722939500000|2024-08-06 10:18:20|314.85|312.85|314.82|312.82|314.85|312.85|314.61|312.61|19
1722939510000|2024-08-06 10:18:30|314.8|312.8|314.78|312.78|314.85|312.85|314.65|312.65|28
1722939520000|2024-08-06 10:18:40|314.79|312.79|314.98|312.98|315.11|313.11|314.79|312.79|15
1722939530000|2024-08-06 10:18:50|314.97|312.97|314.76|312.76|314.98|312.98|314.76|312.76|13
1722939540000|2024-08-06 10:19:00|314.75|312.75|314.97|312.97|314.98|312.98|314.69|312.69|15
1722939550000|2024-08-06 10:19:10|314.96|312.96|314.92|312.92|315.01|313.01|314.92|312.92|21
1722939560000|2024-08-06 10:19:20|314.91|312.91|315.03|313.03|315.03|313.03|314.77|312.77|17
1722939570000|2024-08-06 10:19:30|314.96|312.96|314.86|312.86|314.96|312.96|314.86|312.86|17
1722939580000|2024-08-06 10:19:40|314.85|312.85|314.75|312.75|314.85|312.85|314.74|312.74|17
1722939590000|2024-08-06 10:19:50|314.76|312.76|314.63|312.63|314.78|312.78|314.63|312.63|12
1722939600000|2024-08-06 10:20:00|314.62|312.62|314.55|312.55|314.76|312.76|314.49|312.49|24
1722939610000|2024-08-06 10:20:10|314.63|312.63|314.69|312.69|314.69|312.69|314.63|312.63|8
1722939620000|2024-08-06 10:20:20|314.76|312.76|314.62|312.62|314.76|312.76|314.53|312.53|16
1722939630000|2024-08-06 10:20:30|314.58|312.58|314.39|312.39|314.64|312.64|314.39|312.39|19
1722939640000|2024-08-06 10:20:40|314.36|312.36|314.19|312.19|314.36|312.36|314.16|312.16|26
1722939650000|2024-08-06 10:20:50|314.18|312.18|314.13|312.13|314.19|312.19|314.05|312.05|16
1722939660000|2024-08-06 10:21:00|314.12|312.12|314.1|312.1|314.16|312.16|314.04|312.04|21
1722939670000|2024-08-06 10:21:10|314.09|312.09|313.95|311.95|314.15|312.15|313.9|311.9|24
1722939680000|2024-08-06 10:21:20|314|312|314.03|312.03|314.1|312.1|314|312|21
1722939690000|2024-08-06 10:21:30|314.05|312.05|313.55|311.55|314.06|312.06|313.55|311.55|30
1722939710000|2024-08-06 10:21:50|313.38|311.38|312.98|310.98|313.38|311.38|312.98|310.98|14
1722939720000|2024-08-06 10:22:00|312.97|310.97|312.91|310.91|312.99|310.99|312.91|310.91|18
1722939740000|2024-08-06 10:22:20|312.95|310.95|312.99|310.99|312.99|310.99|312.91|310.91|15
1722939750000|2024-08-06 10:22:30|312.98|310.98|313.03|311.03|313.04|311.04|312.92|310.92|14
1722939760000|2024-08-06 10:22:40|313.1|311.1|313.09|311.09|313.1|311.1|313.06|311.06|15
1722939770000|2024-08-06 10:22:50|313.07|311.07|313.13|311.13|313.13|311.13|313.06|311.06|6
1722939780000|2024-08-06 10:23:00|313.23|311.23|313.5|311.5|313.5|311.5|313.23|311.23|16
1722939790000|2024-08-06 10:23:10|313.52|311.52|313.29|311.29|313.52|311.52|313.27|311.27|20
1722939800000|2024-08-06 10:23:20|313.23|311.23|313.19|311.19|313.3|311.3|313.17|311.17|10
1722939810000|2024-08-06 10:23:30|313.21|311.21|313.32|311.32|313.32|311.32|313.21|311.21|5
1722939820000|2024-08-06 10:23:40|313.33|311.33|313.45|311.45|313.49|311.49|313.33|311.33|16
1722939830000|2024-08-06 10:23:50|313.43|311.43|313.27|311.27|313.43|311.43|313.25|311.25|13
1722939840000|2024-08-06 10:24:00|313.3|311.3|313.28|311.28|313.48|311.48|313.28|311.28|17
1722939850000|2024-08-06 10:24:10|313.27|311.27|313.18|311.18|313.27|311.27|313.12|311.12|16
1722939860000|2024-08-06 10:24:20|313.17|311.17|313.24|311.24|313.24|311.24|313.14|311.14|7
1722939870000|2024-08-06 10:24:30|313.22|311.22|313.05|311.05|313.22|311.22|313.05|311.05|14
1722939880000|2024-08-06 10:24:40|313.07|311.07|313.32|311.32|313.32|311.32|313.07|311.07|9
1722939890000|2024-08-06 10:24:50|313.42|311.42|313.48|311.48|313.49|311.49|313.4|311.4|17
1722939900000|2024-08-06 10:25:00|313.49|311.49|313.54|311.54|313.54|311.54|313.49|311.49|4
1722939910000|2024-08-06 10:25:10|313.52|311.52|313.54|311.54|313.54|311.54|313.52|311.52|3
1722939950000|2024-08-06 10:25:50|313.52|311.52|313.54|311.54|313.54|311.54|313.44|311.44|14
1722939960000|2024-08-06 10:26:00|313.52|311.52|313.54|311.54|313.54|311.54|313.47|311.47|10
1722940000000|2024-08-06 10:26:40|313.55|311.55|313.94|311.94|313.99|311.99|313.55|311.55|13
1722940010000|2024-08-06 10:26:50|313.93|311.93|313.75|311.75|313.97|311.97|313.75|311.75|8
1722940020000|2024-08-06 10:27:00|313.81|311.81|313.86|311.86|313.86|311.86|313.79|311.79|8
1722940030000|2024-08-06 10:27:10|313.85|311.85|313.96|311.96|313.97|311.97|313.85|311.85|24
1722940040000|2024-08-06 10:27:20|313.97|311.97|314.01|312.01|314.12|312.12|313.96|311.96|16
1722940050000|2024-08-06 10:27:30|314.02|312.02|314.04|312.04|314.06|312.06|314.02|312.02|10
1722940060000|2024-08-06 10:27:40|314.05|312.05|314.13|312.13|314.13|312.13|314.05|312.05|6
1722940080000|2024-08-06 10:28:00|314.1|312.1|314.12|312.12|314.12|312.12|314.1|312.1|3
1722940090000|2024-08-06 10:28:10|314.11|312.11|314.12|312.12|314.13|312.13|314.11|312.11|5
1722940100000|2024-08-06 10:28:20|314.11|312.11|314.13|312.13|314.13|312.13|314.11|312.11|3
1722940110000|2024-08-06 10:28:30|314.11|312.11|314.13|312.13|314.13|312.13|314.11|312.11|3
1722940120000|2024-08-06 10:28:40|314.12|312.12|314.13|312.13|314.13|312.13|314.1|312.1|15
1722940140000|2024-08-06 10:29:00|314.12|312.12|314.13|312.13|314.13|312.13|313.96|311.96|22
1722940150000|2024-08-06 10:29:10|314.12|312.12|314.05|312.05|314.12|312.12|313.97|311.97|15
1722940160000|2024-08-06 10:29:20|314.06|312.06|314.24|312.24|314.25|312.25|314.06|312.06|19
1722940170000|2024-08-06 10:29:30|314.25|312.25|314.54|312.54|314.55|312.55|314.25|312.25|17
1722940180000|2024-08-06 10:29:40|314.53|312.53|314.38|312.38|314.53|312.53|314.38|312.38|18
1722940190000|2024-08-06 10:29:50|314.37|312.37|314.44|312.44|314.45|312.45|314.29|312.29|23
1722940200000|2024-08-06 10:30:00|314.43|312.43|314.3|312.3|314.62|312.62|314.28|312.28|21
1722940210000|2024-08-06 10:30:10|314.31|312.31|314.53|312.53|314.58|312.58|314.31|312.31|23
1722940220000|2024-08-06 10:30:20|314.54|312.54|314.51|312.51|314.56|312.56|314.49|312.49|17
1722940230000|2024-08-06 10:30:30|314.54|312.54|314.55|312.55|314.56|312.56|314.4|312.4|21
1722940240000|2024-08-06 10:30:40|314.56|312.56|314.75|312.75|314.75|312.75|314.56|312.56|7
1722940250000|2024-08-06 10:30:50|314.81|312.81|314.9|312.9|314.98|312.98|314.81|312.81|24
1722940260000|2024-08-06 10:31:00|314.91|312.91|315.34|313.34|315.34|313.34|314.78|312.78|24
1722940270000|2024-08-06 10:31:10|315.36|313.36|315.58|313.58|315.58|313.58|315.36|313.36|10
1722940280000|2024-08-06 10:31:20|315.59|313.59|315.58|313.58|315.6|313.6|315.58|313.58|3
1722940310000|2024-08-06 10:31:50|315.55|313.55|315.56|313.56|315.56|313.56|315.47|313.47|10
1722940320000|2024-08-06 10:32:00|315.55|313.55|315.41|313.41|315.55|313.55|315.41|313.41|23
1722940330000|2024-08-06 10:32:10|315.42|313.42|315.46|313.46|315.53|313.53|315.3|313.3|22
1722940340000|2024-08-06 10:32:20|315.45|313.45|315.33|313.33|315.48|313.48|315.29|313.29|19
1722940350000|2024-08-06 10:32:30|315.34|313.34|314.82|312.82|315.37|313.37|314.78|312.78|27
1722940360000|2024-08-06 10:32:40|314.8|312.8|315.01|313.01|315.01|313.01|314.8|312.8|17
1722940370000|2024-08-06 10:32:50|315.03|313.03|315.38|313.38|315.38|313.38|315.03|313.03|26
1722940380000|2024-08-06 10:33:00|315.33|313.33|315.14|313.14|315.35|313.35|315.13|313.13|25
1722940390000|2024-08-06 10:33:10|315.13|313.13|315.05|313.05|315.13|313.13|314.95|312.95|22
1722940400000|2024-08-06 10:33:20|314.99|312.99|315.06|313.06|315.13|313.13|314.91|312.91|20
1722940410000|2024-08-06 10:33:30|315.07|313.07|315.02|313.02|315.07|313.07|314.89|312.89|17
1722940420000|2024-08-06 10:33:40|314.97|312.97|314.93|312.93|315.02|313.02|314.92|312.92|15
1722940430000|2024-08-06 10:33:50|314.91|312.91|314.75|312.75|314.91|312.91|314.62|312.62|19
1722940440000|2024-08-06 10:34:00|314.76|312.76|315.02|313.02|315.09|313.09|314.68|312.68|24
1722940450000|2024-08-06 10:34:10|315|313|314.68|312.68|315|313|314.64|312.64|24
1722940460000|2024-08-06 10:34:20|314.78|312.78|314.71|312.71|314.81|312.81|314.7|312.7|24
1722940470000|2024-08-06 10:34:30|314.73|312.73|315.06|313.06|315.06|313.06|314.72|312.72|21
1722940480000|2024-08-06 10:34:40|315.09|313.09|314.93|312.93|315.1|313.1|314.89|312.89|23
1722940490000|2024-08-06 10:34:50|314.94|312.94|315.16|313.16|315.17|313.17|314.94|312.94|17
1722940500000|2024-08-06 10:35:00|315.17|313.17|315.15|313.15|315.2|313.2|314.98|312.98|25
1722940510000|2024-08-06 10:35:10|315.16|313.16|315.29|313.29|315.29|313.29|315.15|313.15|17
1722940520000|2024-08-06 10:35:20|315.35|313.35|315.44|313.44|315.49|313.49|315.35|313.35|4
1722940530000|2024-08-06 10:35:30|315.45|313.45|315.5|313.5|315.5|313.5|315.45|313.45|4
1722940540000|2024-08-06 10:35:40|315.53|313.53|315.54|313.54|315.58|313.58|315.51|313.51|10
1722940550000|2024-08-06 10:35:50|315.53|313.53|315.58|313.58|315.58|313.58|315.52|313.52|8
1722940560000|2024-08-06 10:36:00|315.49|313.49|315.24|313.24|315.49|313.49|315.24|313.24|11
1722940570000|2024-08-06 10:36:10|315.27|313.27|314.96|312.96|315.4|313.4|314.96|312.96|20
1722940580000|2024-08-06 10:36:20|314.93|312.93|314.76|312.76|314.93|312.93|314.68|312.68|31
1722940590000|2024-08-06 10:36:30|314.74|312.74|314.66|312.66|314.8|312.8|314.66|312.66|18
1722940600000|2024-08-06 10:36:40|314.64|312.64|314.67|312.67|314.67|312.67|314.63|312.63|8
1722940610000|2024-08-06 10:36:50|314.77|312.77|314.88|312.88|314.95|312.95|314.77|312.77|16
1722940620000|2024-08-06 10:37:00|314.9|312.9|314.82|312.82|314.9|312.9|314.66|312.66|22
1722940630000|2024-08-06 10:37:10|314.87|312.87|314.82|312.82|314.9|312.9|314.82|312.82|16
1722940640000|2024-08-06 10:37:20|314.76|312.76|314.36|312.36|314.76|312.76|314.34|312.34|23
1722940650000|2024-08-06 10:37:30|314.37|312.37|314.34|312.34|314.43|312.43|314.34|312.34|29
1722940660000|2024-08-06 10:37:40|314.35|312.35|314.67|312.67|314.67|312.67|314.35|312.35|12
1722940670000|2024-08-06 10:37:50|314.65|312.65|314.58|312.58|314.65|312.65|314.54|312.54|26
1722940680000|2024-08-06 10:38:00|314.57|312.57|314.77|312.77|314.77|312.77|314.53|312.53|34
1722940690000|2024-08-06 10:38:10|314.86|312.86|314.65|312.65|314.87|312.87|314.65|312.65|7
1722940700000|2024-08-06 10:38:20|314.77|312.77|315.23|313.23|315.23|313.23|314.77|312.77|15
1722940710000|2024-08-06 10:38:30|315.22|313.22|315.23|313.23|315.23|313.23|315.06|313.06|12
1722940720000|2024-08-06 10:38:40|315.21|313.21|315.2|313.2|315.21|313.21|315.2|313.2|2
1722940730000|2024-08-06 10:38:50|315.21|313.21|315.24|313.24|315.24|313.24|315.2|313.2|6
1722940740000|2024-08-06 10:39:00|315.23|313.23|315.23|313.23|315.24|313.24|315.23|313.23|3
1722940750000|2024-08-06 10:39:10|315.22|313.22|315.24|313.24|315.24|313.24|315.22|313.22|5
1722940760000|2024-08-06 10:39:20|315.23|313.23|315.12|313.12|315.23|313.23|315.1|313.1|7
1722940770000|2024-08-06 10:39:30|315.07|313.07|315.02|313.02|315.07|313.07|314.97|312.97|21
1722940780000|2024-08-06 10:39:40|315.03|313.03|315.02|313.02|315.06|313.06|314.98|312.98|15
1722940790000|2024-08-06 10:39:50|315|313|314.96|312.96|315.01|313.01|314.96|312.96|15
1722940800000|2024-08-06 10:40:00|314.91|312.91|314.84|312.84|314.97|312.97|314.84|312.84|12
1722940810000|2024-08-06 10:40:10|314.82|312.82|314.92|312.92|314.92|312.92|314.81|312.81|16
1722940820000|2024-08-06 10:40:20|314.91|312.91|314.8|312.8|314.91|312.91|314.71|312.71|21
1722940830000|2024-08-06 10:40:30|314.78|312.78|314.5|312.5|314.78|312.78|314.5|312.5|16
1722940840000|2024-08-06 10:40:40|314.55|312.55|314.35|312.35|314.55|312.55|314.35|312.35|11
1722940850000|2024-08-06 10:40:50|314.33|312.33|314.44|312.44|314.44|312.44|314.25|312.25|13
1722940860000|2024-08-06 10:41:00|314.5|312.5|314.31|312.31|314.5|312.5|314.31|312.31|12
1722940870000|2024-08-06 10:41:10|314.3|312.3|314.28|312.28|314.3|312.3|314.17|312.17|19
1722940880000|2024-08-06 10:41:20|314.3|312.3|314.14|312.14|314.36|312.36|314.13|312.13|15
1722940890000|2024-08-06 10:41:30|314.13|312.13|314.15|312.15|314.15|312.15|314.09|312.09|25
1722940900000|2024-08-06 10:41:40|314.14|312.14|314.18|312.18|314.24|312.24|314.1|312.1|17
1722940910000|2024-08-06 10:41:50|314.19|312.19|314.24|312.24|314.25|312.25|314.14|312.14|12
1722940920000|2024-08-06 10:42:00|314.25|312.25|314.78|312.78|314.82|312.82|314.25|312.25|21
1722940930000|2024-08-06 10:42:10|314.73|312.73|314.27|312.27|314.73|312.73|314.27|312.27|11
1722940940000|2024-08-06 10:42:20|314.21|312.21|314.19|312.19|314.21|312.21|314.18|312.18|11
1722940950000|2024-08-06 10:42:30|314.18|312.18|314.22|312.22|314.23|312.23|314.17|312.17|11
1722940960000|2024-08-06 10:42:40|314.21|312.21|314.17|312.17|314.27|312.27|314.17|312.17|18
1722940970000|2024-08-06 10:42:50|314.14|312.14|314.09|312.09|314.14|312.14|314.03|312.03|10
1722940980000|2024-08-06 10:43:00|314.12|312.12|313.96|311.96|314.12|312.12|313.96|311.96|19
1722940990000|2024-08-06 10:43:10|313.95|311.95|313.91|311.91|313.97|311.97|313.87|311.87|20
1722941000000|2024-08-06 10:43:20|313.92|311.92|313.88|311.88|313.97|311.97|313.88|311.88|19
1722941010000|2024-08-06 10:43:30|313.87|311.87|313.89|311.89|313.94|311.94|313.87|311.87|9
1722941020000|2024-08-06 10:43:40|313.88|311.88|313.58|311.58|313.88|311.88|313.55|311.55|17
1722941030000|2024-08-06 10:43:50|313.61|311.61|313.25|311.25|313.61|311.61|313.25|311.25|22
1722941040000|2024-08-06 10:44:00|313.26|311.26|313.21|311.21|313.26|311.26|313.16|311.16|21
1722941050000|2024-08-06 10:44:10|313.22|311.22|313.14|311.14|313.26|311.26|313.14|311.14|16
1722941060000|2024-08-06 10:44:20|313.15|311.15|313.17|311.17|313.32|311.32|313.15|311.15|21
1722941070000|2024-08-06 10:44:30|313.16|311.16|313.14|311.14|313.18|311.18|313.14|311.14|17
1722941080000|2024-08-06 10:44:40|313.16|311.16|313.43|311.43|313.43|311.43|313.16|311.16|18
1722941090000|2024-08-06 10:44:50|313.45|311.45|313.49|311.49|313.52|311.52|313.45|311.45|18
1722941100000|2024-08-06 10:45:00|313.48|311.48|313.33|311.33|313.49|311.49|313.31|311.31|11
1722941110000|2024-08-06 10:45:10|313.31|311.31|313.21|311.21|313.31|311.31|313|311|27
1722941120000|2024-08-06 10:45:20|313.25|311.25|313.62|311.62|313.62|311.62|313.25|311.25|19
1722941130000|2024-08-06 10:45:30|313.66|311.66|313.68|311.68|313.68|311.68|313.66|311.66|2
1722941140000|2024-08-06 10:45:40|313.75|311.75|313.83|311.83|313.83|311.83|313.75|311.75|15
1722941150000|2024-08-06 10:45:50|313.84|311.84|313.85|311.85|313.86|311.86|313.84|311.84|4
1722941160000|2024-08-06 10:46:00|313.86|311.86|314|312|314|312|313.86|311.86|4
1722941170000|2024-08-06 10:46:10|313.84|311.84|313.68|311.68|313.87|311.87|313.59|311.59|15
1722941180000|2024-08-06 10:46:20|313.7|311.7|313.79|311.79|313.8|311.8|313.7|311.7|18
1722941190000|2024-08-06 10:46:30|313.77|311.77|313.93|311.93|313.93|311.93|313.75|311.75|12
1722941200000|2024-08-06 10:46:40|313.92|311.92|313.65|311.65|313.93|311.93|313.64|311.64|25
1722941210000|2024-08-06 10:46:50|313.66|311.66|313.87|311.87|313.87|311.87|313.66|311.66|17
1722941220000|2024-08-06 10:47:00|313.88|311.88|313.67|311.67|313.88|311.88|313.62|311.62|17
1722941230000|2024-08-06 10:47:10|313.69|311.69|313.82|311.82|313.82|311.82|313.69|311.69|9
1722941240000|2024-08-06 10:47:20|313.81|311.81|314.18|312.18|314.18|312.18|313.81|311.81|15
1722941250000|2024-08-06 10:47:30|314.16|312.16|314.14|312.14|314.22|312.22|314.14|312.14|14
1722941260000|2024-08-06 10:47:40|314.05|312.05|313.79|311.79|314.05|312.05|313.78|311.78|20
1722941270000|2024-08-06 10:47:50|313.78|311.78|313.92|311.92|313.93|311.93|313.78|311.78|17
1722941280000|2024-08-06 10:48:00|313.94|311.94|313.8|311.8|313.94|311.94|313.8|311.8|20
1722941290000|2024-08-06 10:48:10|313.82|311.82|313.51|311.51|313.82|311.82|313.43|311.43|18
1722941300000|2024-08-06 10:48:20|313.48|311.48|313.54|311.54|313.66|311.66|313.48|311.48|24
1722941310000|2024-08-06 10:48:30|313.53|311.53|313.47|311.47|313.57|311.57|313.27|311.27|26
1722941320000|2024-08-06 10:48:40|313.44|311.44|313.51|311.51|313.55|311.55|313.43|311.43|18
1722941330000|2024-08-06 10:48:50|313.5|311.5|313.44|311.44|313.5|311.5|313.43|311.43|15
1722941340000|2024-08-06 10:49:00|313.46|311.46|313.66|311.66|313.66|311.66|313.45|311.45|13
1722941350000|2024-08-06 10:49:10|313.69|311.69|313.64|311.64|313.95|311.95|313.63|311.63|26
1722941360000|2024-08-06 10:49:20|313.63|311.63|313.95|311.95|313.95|311.95|313.62|311.62|23
1722941370000|2024-08-06 10:49:30|314.02|312.02|314.07|312.07|314.08|312.08|314.02|312.02|13
1722941380000|2024-08-06 10:49:40|314.06|312.06|314.01|312.01|314.14|312.14|313.94|311.94|23
1722941390000|2024-08-06 10:49:50|314.02|312.02|313.97|311.97|314.07|312.07|313.93|311.93|25
1722941400000|2024-08-06 10:50:00|313.95|311.95|313.94|311.94|313.97|311.97|313.84|311.84|11
1722941410000|2024-08-06 10:50:10|313.9|311.9|313.61|311.61|313.9|311.9|313.61|311.61|16
1722941420000|2024-08-06 10:50:20|313.62|311.62|313.64|311.64|313.72|311.72|313.6|311.6|21
1722941430000|2024-08-06 10:50:30|313.65|311.65|313.54|311.54|313.65|311.65|313.54|311.54|16
1722941440000|2024-08-06 10:50:40|313.55|311.55|313.65|311.65|313.65|311.65|313.53|311.53|13
1722941450000|2024-08-06 10:50:50|313.72|311.72|313.56|311.56|313.74|311.74|313.55|311.55|20
1722941460000|2024-08-06 10:51:00|313.55|311.55|313.61|311.61|313.61|311.61|313.41|311.41|30
1722941470000|2024-08-06 10:51:10|313.63|311.63|313.64|311.64|313.69|311.69|313.58|311.58|20
1722941480000|2024-08-06 10:51:20|313.65|311.65|313.93|311.93|313.93|311.93|313.61|311.61|21
1722941490000|2024-08-06 10:51:30|313.94|311.94|313.89|311.89|313.99|311.99|313.89|311.89|20
1722941500000|2024-08-06 10:51:40|313.88|311.88|313.84|311.84|313.88|311.88|313.82|311.82|22
1722941510000|2024-08-06 10:51:50|313.83|311.83|313.32|311.32|313.83|311.83|313.3|311.3|24
1722941520000|2024-08-06 10:52:00|313.3|311.3|313.03|311.03|313.3|311.3|313.03|311.03|24
1722941530000|2024-08-06 10:52:10|313.02|311.02|313.02|311.02|313.05|311.05|312.89|310.89|24
1722941540000|2024-08-06 10:52:20|312.99|310.99|312.99|310.99|313.02|311.02|312.84|310.84|25
1722941550000|2024-08-06 10:52:30|313|311|312.85|310.85|313.07|311.07|312.85|310.85|29
1722941560000|2024-08-06 10:52:40|312.86|310.86|312.95|310.95|313|311|312.84|310.84|24
1722941570000|2024-08-06 10:52:50|312.97|310.97|313|311|313.04|311.04|312.92|310.92|19
1722941580000|2024-08-06 10:53:00|313.01|311.01|313.09|311.09|313.15|311.15|312.97|310.97|22
1722941590000|2024-08-06 10:53:10|313.1|311.1|313.29|311.29|313.29|311.29|313.1|311.1|16
1722941600000|2024-08-06 10:53:20|313.28|311.28|313.35|311.35|313.43|311.43|313.26|311.26|21
1722941610000|2024-08-06 10:53:30|313.33|311.33|313.33|311.33|313.35|311.35|313.27|311.27|20
1722941620000|2024-08-06 10:53:40|313.32|311.32|313.28|311.28|313.39|311.39|313.24|311.24|19
1722941630000|2024-08-06 10:53:50|313.3|311.3|313.26|311.26|313.32|311.32|313.26|311.26|6
1722941640000|2024-08-06 10:54:00|313.27|311.27|313.57|311.57|313.58|311.58|313.27|311.27|17
1722941650000|2024-08-06 10:54:10|313.55|311.55|313.62|311.62|313.62|311.62|313.54|311.54|14
1722941660000|2024-08-06 10:54:20|313.63|311.63|313.59|311.59|313.84|311.84|313.59|311.59|21
1722941670000|2024-08-06 10:54:30|313.54|311.54|313.49|311.49|313.55|311.55|313.47|311.47|26
1722941680000|2024-08-06 10:54:40|313.45|311.45|313.61|311.61|313.61|311.61|313.45|311.45|20
1722941690000|2024-08-06 10:54:50|313.59|311.59|313.56|311.56|313.59|311.59|313.52|311.52|20
1722941700000|2024-08-06 10:55:00|313.55|311.55|313.48|311.48|313.55|311.55|313.48|311.48|17
1722941710000|2024-08-06 10:55:10|313.44|311.44|313.8|311.8|313.8|311.8|313.41|311.41|24
1722941720000|2024-08-06 10:55:20|313.84|311.84|313.86|311.86|314.1|312.1|313.84|311.84|20
1722941730000|2024-08-06 10:55:30|313.83|311.83|313.95|311.95|313.95|311.95|313.74|311.74|26
1722941740000|2024-08-06 10:55:40|313.93|311.93|313.64|311.64|313.93|311.93|313.61|311.61|26
1722941750000|2024-08-06 10:55:50|313.62|311.62|313.67|311.67|313.67|311.67|313.51|311.51|15
1722941760000|2024-08-06 10:56:00|313.64|311.64|313.65|311.65|313.74|311.74|313.56|311.56|21
1722941770000|2024-08-06 10:56:10|313.64|311.64|313.7|311.7|313.74|311.74|313.63|311.63|26
1722941780000|2024-08-06 10:56:20|313.71|311.71|313.66|311.66|313.71|311.71|313.64|311.64|19
1722941790000|2024-08-06 10:56:30|313.67|311.67|313.97|311.97|313.97|311.97|313.66|311.66|14
1722941800000|2024-08-06 10:56:40|313.99|311.99|314.07|312.07|314.14|312.14|313.99|311.99|19
1722941810000|2024-08-06 10:56:50|314.05|312.05|314.1|312.1|314.1|312.1|314.02|312.02|19
1722941820000|2024-08-06 10:57:00|314.08|312.08|314.18|312.18|314.18|312.18|314.03|312.03|12
1722941830000|2024-08-06 10:57:10|314.17|312.17|313.74|311.74|314.17|312.17|313.74|311.74|12
1722941840000|2024-08-06 10:57:20|313.72|311.72|313.63|311.63|313.72|311.72|313.57|311.57|18
1722941850000|2024-08-06 10:57:30|313.62|311.62|313.62|311.62|313.71|311.71|313.57|311.57|23
1722941860000|2024-08-06 10:57:40|313.64|311.64|313.84|311.84|313.86|311.86|313.64|311.64|24
1722941870000|2024-08-06 10:57:50|313.85|311.85|313.92|311.92|313.97|311.97|313.84|311.84|18
1722941880000|2024-08-06 10:58:00|313.93|311.93|313.91|311.91|313.98|311.98|313.91|311.91|17
1722941890000|2024-08-06 10:58:10|313.93|311.93|313.92|311.92|313.96|311.96|313.86|311.86|23
1722941900000|2024-08-06 10:58:20|313.93|311.93|313.89|311.89|313.93|311.93|313.74|311.74|17
1722941910000|2024-08-06 10:58:30|313.88|311.88|313.84|311.84|313.88|311.88|313.82|311.82|24
1722941920000|2024-08-06 10:58:40|313.81|311.81|313.6|311.6|313.81|311.81|313.6|311.6|12
1722941930000|2024-08-06 10:58:50|313.61|311.61|313.64|311.64|313.64|311.64|313.61|311.61|2
1722941940000|2024-08-06 10:59:00|313.62|311.62|313.64|311.64|313.69|311.69|313.52|311.52|21
1722941950000|2024-08-06 10:59:10|313.65|311.65|313.76|311.76|313.78|311.78|313.59|311.59|18
1722941960000|2024-08-06 10:59:20|313.77|311.77|313.92|311.92|313.92|311.92|313.77|311.77|7
1722941970000|2024-08-06 10:59:30|313.93|311.93|313.89|311.89|314|312|313.87|311.87|14
1722941980000|2024-08-06 10:59:40|313.86|311.86|313.85|311.85|313.87|311.87|313.85|311.85|6
1722941990000|2024-08-06 10:59:50|313.86|311.86|313.86|311.86|313.87|311.87|313.84|311.84|12
1722942000000|2024-08-06 11:00:00|313.91|311.91|313.21|311.21|313.92|311.92|313.21|311.21|28
1722942010000|2024-08-06 11:00:10|313.13|311.13|313.13|311.13|313.36|311.36|313.06|311.06|29
1722942020000|2024-08-06 11:00:20|313.15|311.15|313.56|311.56|313.57|311.57|313.13|311.13|29
1722942030000|2024-08-06 11:00:30|313.57|311.57|313.72|311.72|313.72|311.72|313.57|311.57|11
1722942040000|2024-08-06 11:00:40|313.73|311.73|313.99|311.99|314|312|313.71|311.71|25
1722942050000|2024-08-06 11:00:50|314.05|312.05|314.17|312.17|314.17|312.17|314.05|312.05|12
1722942060000|2024-08-06 11:01:00|314.16|312.16|314.16|312.16|314.46|312.46|314.16|312.16|14
1722942070000|2024-08-06 11:01:10|314.08|312.08|313.84|311.84|314.1|312.1|313.82|311.82|23
1722942080000|2024-08-06 11:01:20|313.87|311.87|313.93|311.93|313.96|311.96|313.79|311.79|26
1722942090000|2024-08-06 11:01:30|313.91|311.91|313.97|311.97|314|312|313.85|311.85|28
1722942100000|2024-08-06 11:01:40|313.95|311.95|314.27|312.27|314.27|312.27|313.92|311.92|23
1722942110000|2024-08-06 11:01:50|314.33|312.33|314.34|312.34|314.43|312.43|314.29|312.29|25
1722942120000|2024-08-06 11:02:00|314.32|312.32|314.35|312.35|314.42|312.42|314.3|312.3|25
1722942130000|2024-08-06 11:02:10|314.36|312.36|314.42|312.42|314.45|312.45|314.3|312.3|25
1722942140000|2024-08-06 11:02:20|314.43|312.43|314.46|312.46|314.48|312.48|314.43|312.43|8
1722942150000|2024-08-06 11:02:30|314.44|312.44|313.93|311.93|314.44|312.44|313.93|311.93|14
1722942160000|2024-08-06 11:02:40|313.95|311.95|313.82|311.82|313.95|311.95|313.81|311.81|23
1722942170000|2024-08-06 11:02:50|313.81|311.81|313.72|311.72|313.88|311.88|313.7|311.7|23
1722942180000|2024-08-06 11:03:00|313.68|311.68|313.28|311.28|313.68|311.68|313.28|311.28|27
1722942190000|2024-08-06 11:03:10|313.27|311.27|313.18|311.18|313.31|311.31|313.18|311.18|18
1722942200000|2024-08-06 11:03:20|313.05|311.05|312.82|310.82|313.05|311.05|312.79|310.79|21
1722942210000|2024-08-06 11:03:30|312.79|310.79|312.74|310.74|312.93|310.93|312.74|310.74|22
1722942220000|2024-08-06 11:03:40|312.72|310.72|312.44|310.44|312.72|310.72|312.27|310.27|23
1722942230000|2024-08-06 11:03:50|312.45|310.45|312.44|310.44|312.47|310.47|312.31|310.31|29
1722942240000|2024-08-06 11:04:00|312.48|310.48|312.47|310.47|312.51|310.51|312.4|310.4|29
1722942250000|2024-08-06 11:04:10|312.5|310.5|312.74|310.74|312.75|310.75|312.5|310.5|27
1722942260000|2024-08-06 11:04:20|312.72|310.72|312.69|310.69|312.74|310.74|312.65|310.65|17
1722942270000|2024-08-06 11:04:30|312.7|310.7|312.54|310.54|312.7|310.7|312.5|310.5|22
1722942280000|2024-08-06 11:04:40|312.55|310.55|312.7|310.7|312.71|310.71|312.52|310.52|20
1722942290000|2024-08-06 11:04:50|312.68|310.68|312.96|310.96|313|311|312.67|310.67|23
1722942300000|2024-08-06 11:05:00|312.98|310.98|312.69|310.69|313.01|311.01|312.56|310.56|34
1722942310000|2024-08-06 11:05:10|312.74|310.74|313.08|311.08|313.08|311.08|312.74|310.74|27
1722942320000|2024-08-06 11:05:20|313.1|311.1|313.33|311.33|313.33|311.33|313.1|311.1|21
1722942330000|2024-08-06 11:05:30|313.35|311.35|313.54|311.54|313.54|311.54|313.35|311.35|25
1722942340000|2024-08-06 11:05:40|313.68|311.68|313.85|311.85|313.91|311.91|313.68|311.68|26
1722942350000|2024-08-06 11:05:50|313.87|311.87|313.98|311.98|314.01|312.01|313.87|311.87|25
1722942360000|2024-08-06 11:06:00|313.97|311.97|313.73|311.73|313.99|311.99|313.73|311.73|27
1722942370000|2024-08-06 11:06:10|313.83|311.83|313.03|311.03|313.84|311.84|312.93|310.93|29
1722942380000|2024-08-06 11:06:20|313.09|311.09|312.8|310.8|313.11|311.11|312.8|310.8|32
1722942390000|2024-08-06 11:06:30|312.77|310.77|312.82|310.82|312.94|310.94|312.73|310.73|25
1722942400000|2024-08-06 11:06:40|312.84|310.84|312.83|310.83|312.97|310.97|312.78|310.78|29
1722942410000|2024-08-06 11:06:50|312.81|310.81|312.79|310.79|312.86|310.86|312.73|310.73|17
1722942420000|2024-08-06 11:07:00|312.76|310.76|313.14|311.14|313.26|311.26|312.76|310.76|24
1722942430000|2024-08-06 11:07:10|313.03|311.03|313.24|311.24|313.24|311.24|313.03|311.03|25
1722942440000|2024-08-06 11:07:20|313.23|311.23|313.19|311.19|313.23|311.23|313.13|311.13|21
1722942450000|2024-08-06 11:07:30|313.18|311.18|313.34|311.34|313.39|311.39|313.17|311.17|27
1722942460000|2024-08-06 11:07:40|313.35|311.35|313.42|311.42|313.42|311.42|313.31|311.31|15
1722942470000|2024-08-06 11:07:50|313.44|311.44|313.6|311.6|313.61|311.61|313.44|311.44|12
1722942480000|2024-08-06 11:08:00|313.58|311.58|313.39|311.39|313.58|311.58|313.33|311.33|17
1722942490000|2024-08-06 11:08:10|313.38|311.38|313.49|311.49|313.49|311.49|313.15|311.15|30
1722942500000|2024-08-06 11:08:20|313.5|311.5|313.64|311.64|313.65|311.65|313.44|311.44|23
1722942510000|2024-08-06 11:08:30|313.66|311.66|313.57|311.57|313.73|311.73|313.56|311.56|28
1722942520000|2024-08-06 11:08:40|313.59|311.59|313.72|311.72|313.76|311.76|313.59|311.59|22
1722942530000|2024-08-06 11:08:50|313.73|311.73|313.8|311.8|313.8|311.8|313.73|311.73|12
1722942540000|2024-08-06 11:09:00|313.83|311.83|313.9|311.9|314.11|312.11|313.83|311.83|21
1722942550000|2024-08-06 11:09:10|313.92|311.92|314.11|312.11|314.11|312.11|313.92|311.92|12
1722942560000|2024-08-06 11:09:20|314.06|312.06|313.96|311.96|314.06|312.06|313.94|311.94|4
1722942570000|2024-08-06 11:09:30|314.05|312.05|314.13|312.13|314.13|312.13|314.03|312.03|16
1722942580000|2024-08-06 11:09:40|314.12|312.12|313.94|311.94|314.13|312.13|313.94|311.94|21
1722942590000|2024-08-06 11:09:50|313.93|311.93|313.82|311.82|313.93|311.93|313.82|311.82|3
1722942600000|2024-08-06 11:10:00|313.76|311.76|313.52|311.52|313.76|311.76|313.52|311.52|17
1722942610000|2024-08-06 11:10:10|313.64|311.64|313.16|311.16|313.66|311.66|313.12|311.12|20
1722942620000|2024-08-06 11:10:20|313.17|311.17|313.19|311.19|313.27|311.27|313.11|311.11|32
1722942630000|2024-08-06 11:10:30|313.16|311.16|313.08|311.08|313.16|311.16|312.99|310.99|20
1722942640000|2024-08-06 11:10:40|313.13|311.13|313.39|311.39|313.39|311.39|313.13|311.13|18
1722942650000|2024-08-06 11:10:50|313.38|311.38|313.39|311.39|313.41|311.41|313.32|311.32|19
1722942660000|2024-08-06 11:11:00|313.3|311.3|313.38|311.38|313.45|311.45|313.3|311.3|14
1722942670000|2024-08-06 11:11:10|313.42|311.42|313.67|311.67|313.68|311.68|313.22|311.22|27
1722942680000|2024-08-06 11:11:20|313.68|311.68|313.97|311.97|314.02|312.02|313.68|311.68|24
1722942690000|2024-08-06 11:11:30|313.92|311.92|313.88|311.88|314.03|312.03|313.88|311.88|22
1722942700000|2024-08-06 11:11:40|313.89|311.89|313.88|311.88|313.91|311.91|313.88|311.88|7
1722942710000|2024-08-06 11:11:50|313.92|311.92|314.04|312.04|314.07|312.07|313.91|311.91|20
1722942720000|2024-08-06 11:12:00|314.03|312.03|314.01|312.01|314.11|312.11|314.01|312.01|11
1722942730000|2024-08-06 11:12:10|314.02|312.02|314.11|312.11|314.11|312.11|314.02|312.02|18
1722942740000|2024-08-06 11:12:20|314.12|312.12|314.11|312.11|314.13|312.13|314.11|312.11|3
1722942750000|2024-08-06 11:12:30|314.12|312.12|314.45|312.45|314.52|312.52|314.12|312.12|13
1722942760000|2024-08-06 11:12:40|314.38|312.38|314.18|312.18|314.38|312.38|314.13|312.13|22
1722942770000|2024-08-06 11:12:50|314.17|312.17|314.05|312.05|314.23|312.23|314.05|312.05|23
1722942780000|2024-08-06 11:13:00|314.04|312.04|313.94|311.94|314.04|312.04|313.82|311.82|30
1722942790000|2024-08-06 11:13:10|313.93|311.93|313.85|311.85|313.93|311.93|313.79|311.79|20
1722942800000|2024-08-06 11:13:20|313.86|311.86|314.11|312.11|314.11|312.11|313.85|311.85|11
1722942810000|2024-08-06 11:13:30|314.15|312.15|314.05|312.05|314.19|312.19|313.95|311.95|19
1722942820000|2024-08-06 11:13:40|314.04|312.04|314.21|312.21|314.21|312.21|314.04|312.04|7
1722942830000|2024-08-06 11:13:50|314.2|312.2|314.03|312.03|314.23|312.23|313.98|311.98|24
1722942840000|2024-08-06 11:14:00|314.04|312.04|314.26|312.26|314.26|312.26|314.01|312.01|16
1722942850000|2024-08-06 11:14:10|314.23|312.23|313.84|311.84|314.25|312.25|313.8|311.8|24
1722942860000|2024-08-06 11:14:20|313.85|311.85|313.94|311.94|313.94|311.94|313.85|311.85|21
1722942870000|2024-08-06 11:14:30|313.92|311.92|314.1|312.1|314.14|312.14|313.92|311.92|23
1722942880000|2024-08-06 11:14:40|314.12|312.12|313.93|311.93|314.12|312.12|313.89|311.89|22
1722942890000|2024-08-06 11:14:50|313.95|311.95|313.83|311.83|313.99|311.99|313.83|311.83|9
1722942900000|2024-08-06 11:15:00|313.82|311.82|313.54|311.54|313.85|311.85|313.54|311.54|31
1722942910000|2024-08-06 11:15:10|313.55|311.55|313.31|311.31|313.61|311.61|313.28|311.28|28
1722942920000|2024-08-06 11:15:20|313.29|311.29|313.15|311.15|313.29|311.29|313.04|311.04|30
1722942930000|2024-08-06 11:15:30|313.13|311.13|313.22|311.22|313.22|311.22|313.11|311.11|9
1722942940000|2024-08-06 11:15:40|313.31|311.31|313.54|311.54|313.65|311.65|313.31|311.31|24
1722942950000|2024-08-06 11:15:50|313.55|311.55|313.78|311.78|313.89|311.89|313.54|311.54|13
1722942960000|2024-08-06 11:16:00|313.81|311.81|313.66|311.66|313.81|311.81|313.63|311.63|14
1722942970000|2024-08-06 11:16:10|313.68|311.68|313.6|311.6|313.74|311.74|313.52|311.52|28
1722942980000|2024-08-06 11:16:20|313.63|311.63|313.51|311.51|313.69|311.69|313.51|311.51|10
1722942990000|2024-08-06 11:16:30|313.46|311.46|313.24|311.24|313.47|311.47|313.17|311.17|18
1722943000000|2024-08-06 11:16:40|313.22|311.22|313.25|311.25|313.32|311.32|313.15|311.15|23
1722943010000|2024-08-06 11:16:50|313.26|311.26|312.84|310.84|313.26|311.26|312.84|310.84|27
1722943020000|2024-08-06 11:17:00|312.83|310.83|312.63|310.63|312.9|310.9|312.62|310.62|25
1722943030000|2024-08-06 11:17:10|312.64|310.64|312.69|310.69|312.82|310.82|312.57|310.57|27
1722943040000|2024-08-06 11:17:20|312.67|310.67|312.33|310.33|312.7|310.7|312.33|310.33|22
1722943050000|2024-08-06 11:17:30|312.32|310.32|312.64|310.64|312.74|310.74|312.32|310.32|23
1722943060000|2024-08-06 11:17:40|312.61|310.61|312.82|310.82|312.88|310.88|312.61|310.61|26
1722943070000|2024-08-06 11:17:50|312.78|310.78|312.78|310.78|312.79|310.79|312.73|310.73|12
1722943080000|2024-08-06 11:18:00|312.77|310.77|312.71|310.71|312.77|310.77|312.66|310.66|24
1722943090000|2024-08-06 11:18:10|312.72|310.72|313.14|311.14|313.21|311.21|312.72|310.72|21
1722943100000|2024-08-06 11:18:20|313.03|311.03|313.23|311.23|313.24|311.24|312.99|310.99|23
1722943110000|2024-08-06 11:18:30|313.27|311.27|313.26|311.26|313.33|311.33|313.21|311.21|18
1722943120000|2024-08-06 11:18:40|313.27|311.27|313.19|311.19|313.32|311.32|313.19|311.19|22
1722943130000|2024-08-06 11:18:50|313.1|311.1|312.88|310.88|313.1|311.1|312.84|310.84|20
1722943140000|2024-08-06 11:19:00|312.85|310.85|312.64|310.64|312.85|310.85|312.56|310.56|21
1722943150000|2024-08-06 11:19:10|312.62|310.62|312.58|310.58|312.72|310.72|312.55|310.55|29
1722943160000|2024-08-06 11:19:20|312.57|310.57|312.59|310.59|312.61|310.61|312.57|310.57|17
1722943170000|2024-08-06 11:19:30|312.6|310.6|312.55|310.55|312.68|310.68|312.55|310.55|13
1722943180000|2024-08-06 11:19:40|312.58|310.58|312.56|310.56|312.58|310.58|312.54|310.54|13
1722943190000|2024-08-06 11:19:50|312.53|310.53|312.56|310.56|312.56|310.56|312.44|310.44|15
1722943200000|2024-08-06 11:20:00|312.55|310.55|312.46|310.46|312.57|310.57|312.45|310.45|19
1722943210000|2024-08-06 11:20:10|312.53|310.53|312.4|310.4|312.62|310.62|312.34|310.34|26
1722943220000|2024-08-06 11:20:20|312.43|310.43|312.91|310.91|312.91|310.91|312.43|310.43|16
1722943230000|2024-08-06 11:20:30|312.93|310.93|313.02|311.02|313.02|311.02|312.92|310.92|11
1722943240000|2024-08-06 11:20:40|313.03|311.03|313.29|311.29|313.32|311.32|313.02|311.02|10
1722943250000|2024-08-06 11:20:50|313.26|311.26|313.11|311.11|313.31|311.31|313.11|311.11|28
1722943260000|2024-08-06 11:21:00|313.1|311.1|312.9|310.9|313.1|311.1|312.86|310.86|22
1722943270000|2024-08-06 11:21:10|312.88|310.88|312.65|310.65|312.89|310.89|312.57|310.57|24
1722943280000|2024-08-06 11:21:20|312.64|310.64|312.7|310.7|312.7|310.7|312.64|310.64|11
1722943290000|2024-08-06 11:21:30|312.8|310.8|312.93|310.93|312.95|310.95|312.8|310.8|17
1722943300000|2024-08-06 11:21:40|312.92|310.92|312.82|310.82|312.92|310.92|312.77|310.77|17
1722943310000|2024-08-06 11:21:50|312.81|310.81|312.86|310.86|312.88|310.88|312.74|310.74|21
1722943320000|2024-08-06 11:22:00|312.85|310.85|312.85|310.85|312.85|310.85|312.75|310.75|23
1722943330000|2024-08-06 11:22:10|312.9|310.9|312.94|310.94|312.94|310.94|312.81|310.81|20
1722943340000|2024-08-06 11:22:20|312.89|310.89|312.87|310.87|312.89|310.89|312.78|310.78|17
1722943350000|2024-08-06 11:22:30|312.85|310.85|313.05|311.05|313.05|311.05|312.85|310.85|10
1722943360000|2024-08-06 11:22:40|313.12|311.12|313.28|311.28|313.37|311.37|313.12|311.12|24
1722943370000|2024-08-06 11:22:50|313.25|311.25|313.4|311.4|313.41|311.41|313.25|311.25|19
1722943380000|2024-08-06 11:23:00|313.43|311.43|313.52|311.52|313.64|311.64|313.41|311.41|20
1722943390000|2024-08-06 11:23:10|313.55|311.55|313.61|311.61|313.61|311.61|313.39|311.39|14
1722943400000|2024-08-06 11:23:20|313.56|311.56|313.59|311.59|313.6|311.6|313.54|311.54|10
1722943430000|2024-08-06 11:23:50|313.51|311.51|313.39|311.39|313.51|311.51|313.33|311.33|16
1722943440000|2024-08-06 11:24:00|313.4|311.4|313.33|311.33|313.41|311.41|313.27|311.27|21
1722943450000|2024-08-06 11:24:10|313.32|311.32|313.33|311.33|313.38|311.38|313.31|311.31|16
1722943460000|2024-08-06 11:24:20|313.34|311.34|313.25|311.25|313.35|311.35|313.25|311.25|18
1722943470000|2024-08-06 11:24:30|313.21|311.21|313.17|311.17|313.23|311.23|313.17|311.17|12
1722943480000|2024-08-06 11:24:40|313.16|311.16|313.14|311.14|313.18|311.18|313.12|311.12|10
1722943490000|2024-08-06 11:24:50|313.15|311.15|313.06|311.06|313.15|311.15|313|311|13
1722943500000|2024-08-06 11:25:00|313.03|311.03|313.03|311.03|313.03|311.03|313.03|311.03|1
1722943510000|2024-08-06 11:25:10|313.02|311.02|313.05|311.05|313.08|311.08|313.02|311.02|7
1722943520000|2024-08-06 11:25:20|313.03|311.03|312.96|310.96|313.03|311.03|312.96|310.96|12
1722943530000|2024-08-06 11:25:30|312.95|310.95|312.94|310.94|312.95|310.95|312.86|310.86|7
1722943540000|2024-08-06 11:25:40|312.89|310.89|312.87|310.87|312.91|310.91|312.85|310.85|10
1722943550000|2024-08-06 11:25:50|312.88|310.88|312.89|310.89|312.94|310.94|312.88|310.88|7
1722943560000|2024-08-06 11:26:00|312.85|310.85|312.53|310.53|312.85|310.85|312.5|310.5|15
1722943570000|2024-08-06 11:26:10|312.54|310.54|312.55|310.55|312.55|310.55|312.51|310.51|13
1722943580000|2024-08-06 11:26:20|312.54|310.54|312.63|310.63|312.65|310.65|312.52|310.52|13
1722943590000|2024-08-06 11:26:30|312.61|310.61|312.62|310.62|312.73|310.73|312.56|310.56|20
1722943600000|2024-08-06 11:26:40|312.69|310.69|312.78|310.78|312.79|310.79|312.69|310.69|13
1722943610000|2024-08-06 11:26:50|312.77|310.77|312.31|310.31|312.77|310.77|312.29|310.29|20
1722943620000|2024-08-06 11:27:00|312.3|310.3|312.36|310.36|312.4|310.4|312.3|310.3|13
1722943630000|2024-08-06 11:27:10|312.38|310.38|312.25|310.25|312.38|310.38|312.23|310.23|9
1722943640000|2024-08-06 11:27:20|312.26|310.26|312.39|310.39|312.44|310.44|312.26|310.26|9
1722943650000|2024-08-06 11:27:30|312.44|310.44|312.39|310.39|312.45|310.45|312.39|310.39|11
1722943660000|2024-08-06 11:27:40|312.41|310.41|312.41|310.41|312.41|310.41|312.41|310.41|1
1722943670000|2024-08-06 11:27:50|312.45|310.45|312.64|310.64|312.85|310.85|312.45|310.45|25
1722943680000|2024-08-06 11:28:00|312.65|310.65|312.65|310.65|312.65|310.65|312.49|310.49|26
1722943690000|2024-08-06 11:28:10|312.61|310.61|312.86|310.86|312.86|310.86|312.58|310.58|24
1722943700000|2024-08-06 11:28:20|312.89|310.89|312.94|310.94|312.97|310.97|312.89|310.89|18
1722943710000|2024-08-06 11:28:30|312.96|310.96|312.78|310.78|313.03|311.03|312.78|310.78|15
1722943720000|2024-08-06 11:28:40|312.79|310.79|312.72|310.72|312.8|310.8|312.58|310.58|25
1722943730000|2024-08-06 11:28:50|312.76|310.76|312.95|310.95|312.98|310.98|312.73|310.73|22
1722943740000|2024-08-06 11:29:00|312.96|310.96|312.82|310.82|313.01|311.01|312.74|310.74|16
1722943750000|2024-08-06 11:29:10|312.84|310.84|312.6|310.6|312.84|310.84|312.51|310.51|21
1722943760000|2024-08-06 11:29:20|312.65|310.65|312.53|310.53|312.67|310.67|312.53|310.53|10
1722943770000|2024-08-06 11:29:30|312.56|310.56|312.38|310.38|312.56|310.56|312.37|310.37|8
1722943780000|2024-08-06 11:29:40|312.42|310.42|312.59|310.59|312.59|310.59|312.39|310.39|12
1722943790000|2024-08-06 11:29:50|312.55|310.55|312.58|310.58|312.6|310.6|312.48|310.48|18
1722943800000|2024-08-06 11:30:00|312.57|310.57|312.55|310.55|312.58|310.58|312.54|310.54|6
1722943810000|2024-08-06 11:30:10|312.56|310.56|312.65|310.65|312.69|310.69|312.56|310.56|19
1722943820000|2024-08-06 11:30:20|312.66|310.66|313.07|311.07|313.14|311.14|312.66|310.66|23
1722943830000|2024-08-06 11:30:30|313.05|311.05|312.58|310.58|313.07|311.07|312.45|310.45|23
1722943840000|2024-08-06 11:30:40|312.57|310.57|312.65|310.65|312.7|310.7|312.53|310.53|26
1722943850000|2024-08-06 11:30:50|312.61|310.61|312.68|310.68|312.77|310.77|312.61|310.61|25
1722943860000|2024-08-06 11:31:00|312.69|310.69|312.95|310.95|313.01|311.01|312.68|310.68|20
1722943870000|2024-08-06 11:31:10|312.93|310.93|313.01|311.01|313.01|311.01|312.84|310.84|8
1722943880000|2024-08-06 11:31:20|313.02|311.02|313.02|311.02|313.02|311.02|313.01|311.01|3
1722943890000|2024-08-06 11:31:30|313.03|311.03|313.01|311.01|313.03|311.03|312.98|310.98|7
1722943900000|2024-08-06 11:31:40|312.99|310.99|312.65|310.65|313.01|311.01|312.54|310.54|26
1722943910000|2024-08-06 11:31:50|312.64|310.64|312.95|310.95|312.98|310.98|312.61|310.61|23
1722943920000|2024-08-06 11:32:00|312.94|310.94|312.9|310.9|313|311|312.89|310.89|23
1722943930000|2024-08-06 11:32:10|312.91|310.91|312.71|310.71|313.01|311.01|312.71|310.71|25
1722943940000|2024-08-06 11:32:20|312.69|310.69|312.64|310.64|312.83|310.83|312.55|310.55|30
1722943950000|2024-08-06 11:32:30|312.67|310.67|312.76|310.76|312.92|310.92|312.67|310.67|28
1722943960000|2024-08-06 11:32:40|312.78|310.78|313.01|311.01|313.01|311.01|312.78|310.78|20
1722943970000|2024-08-06 11:32:50|313.02|311.02|313.23|311.23|313.23|311.23|313.02|311.02|4
1722943980000|2024-08-06 11:33:00|313.33|311.33|313.51|311.51|313.51|311.51|313.3|311.3|20
1722943990000|2024-08-06 11:33:10|313.52|311.52|313.32|311.32|313.52|311.52|313.21|311.21|25
1722944000000|2024-08-06 11:33:20|313.28|311.28|313.43|311.43|313.53|311.53|313.23|311.23|26
1722944010000|2024-08-06 11:33:30|313.44|311.44|313.66|311.66|313.76|311.76|313.39|311.39|24
1722944020000|2024-08-06 11:33:40|313.68|311.68|313.54|311.54|313.71|311.71|313.53|311.53|28
1722944030000|2024-08-06 11:33:50|313.57|311.57|313.72|311.72|313.76|311.76|313.57|311.57|16
1722944040000|2024-08-06 11:34:00|313.71|311.71|313.76|311.76|313.77|311.77|313.71|311.71|5
1722944050000|2024-08-06 11:34:10|313.77|311.77|313.76|311.76|313.79|311.79|313.76|311.76|5
1722944060000|2024-08-06 11:34:20|313.77|311.77|313.76|311.76|313.8|311.8|313.76|311.76|9
1722944070000|2024-08-06 11:34:30|313.77|311.77|313.8|311.8|313.81|311.81|313.77|311.77|6
1722944080000|2024-08-06 11:34:40|313.81|311.81|313.76|311.76|313.82|311.82|313.76|311.76|6
1722944090000|2024-08-06 11:34:50|313.77|311.77|314.03|312.03|314.03|312.03|313.77|311.77|12
1722944100000|2024-08-06 11:35:00|314.01|312.01|313.77|311.77|314.01|312.01|313.68|311.68|24
1722944110000|2024-08-06 11:35:10|313.75|311.75|313.75|311.75|313.76|311.76|313.38|311.38|27
1722944120000|2024-08-06 11:35:20|313.76|311.76|313.81|311.81|313.93|311.93|313.76|311.76|32
1722944130000|2024-08-06 11:35:30|313.8|311.8|313.88|311.88|313.89|311.89|313.72|311.72|23
1722944140000|2024-08-06 11:35:40|313.86|311.86|313.98|311.98|314.12|312.12|313.81|311.81|31
1722944150000|2024-08-06 11:35:50|313.99|311.99|313.94|311.94|314.05|312.05|313.79|311.79|31
1722944160000|2024-08-06 11:36:00|313.93|311.93|313.82|311.82|313.97|311.97|313.68|311.68|28
1722944170000|2024-08-06 11:36:10|313.86|311.86|314.02|312.02|314.04|312.04|313.65|311.65|27
1722944180000|2024-08-06 11:36:20|314.03|312.03|314.11|312.11|314.12|312.12|314.02|312.02|23
1722944190000|2024-08-06 11:36:30|314.15|312.15|314.19|312.19|314.2|312.2|314.14|312.14|12
1722944200000|2024-08-06 11:36:40|314.17|312.17|314.12|312.12|314.2|312.2|313.95|311.95|19
1722944210000|2024-08-06 11:36:50|314.09|312.09|314.2|312.2|314.2|312.2|314.06|312.06|11
1722944220000|2024-08-06 11:37:00|314.18|312.18|314.17|312.17|314.2|312.2|314.03|312.03|15
1722944230000|2024-08-06 11:37:10|314.16|312.16|314.2|312.2|314.2|312.2|314.02|312.02|17
1722944250000|2024-08-06 11:37:30|314.21|312.21|314.2|312.2|314.22|312.22|314.2|312.2|5
1722944260000|2024-08-06 11:37:40|314.21|312.21|314.26|312.26|314.26|312.26|314.2|312.2|4
1722944270000|2024-08-06 11:37:50|314.27|312.27|314.46|312.46|314.5|312.5|314.27|312.27|15
1722944280000|2024-08-06 11:38:00|314.5|312.5|314.84|312.84|314.84|312.84|314.48|312.48|21
1722944290000|2024-08-06 11:38:10|314.82|312.82|314.89|312.89|314.89|312.89|314.7|312.7|13
1722944300000|2024-08-06 11:38:20|315.07|313.07|315.3|313.3|315.31|313.31|315.07|313.07|20
1722944310000|2024-08-06 11:38:30|315.28|313.28|315.06|313.06|315.28|313.28|315.01|313.01|26
1722944320000|2024-08-06 11:38:40|315.03|313.03|315.07|313.07|315.07|313.07|314.91|312.91|23
1722944330000|2024-08-06 11:38:50|315.1|313.1|315.1|313.1|315.12|313.12|315.05|313.05|21
1722944340000|2024-08-06 11:39:00|315.12|313.12|314.8|312.8|315.12|313.12|314.8|312.8|25
1722944350000|2024-08-06 11:39:10|314.79|312.79|314.72|312.72|314.83|312.83|314.62|312.62|30
1722944360000|2024-08-06 11:39:20|314.67|312.67|314.57|312.57|314.76|312.76|314.54|312.54|29
1722944370000|2024-08-06 11:39:30|314.56|312.56|314.37|312.37|314.58|312.58|314.36|312.36|25
1722944380000|2024-08-06 11:39:40|314.35|312.35|314.6|312.6|314.64|312.64|314.35|312.35|23
1722944390000|2024-08-06 11:39:50|314.58|312.58|314.63|312.63|314.63|312.63|314.53|312.53|19
1722944400000|2024-08-06 11:40:00|314.71|312.71|315.1|313.1|315.1|313.1|314.53|312.53|29
1722944410000|2024-08-06 11:40:10|315.09|313.09|315.1|313.1|315.15|313.15|314.97|312.97|31
1722944420000|2024-08-06 11:40:20|315.09|313.09|314.57|312.57|315.09|313.09|314.57|312.57|27
1722944430000|2024-08-06 11:40:30|314.6|312.6|314.43|312.43|314.65|312.65|314.39|312.39|28
1722944440000|2024-08-06 11:40:40|314.42|312.42|314.43|312.43|314.51|312.51|314.29|312.29|29
1722944450000|2024-08-06 11:40:50|314.4|312.4|314.38|312.38|314.45|312.45|314.34|312.34|28
1722944460000|2024-08-06 11:41:00|314.4|312.4|314.42|312.42|314.7|312.7|314.4|312.4|28
1722944470000|2024-08-06 11:41:10|314.37|312.37|314.19|312.19|314.42|312.42|314.18|312.18|25
1722944480000|2024-08-06 11:41:20|314.17|312.17|314.52|312.52|314.53|312.53|314.17|312.17|24
1722944490000|2024-08-06 11:41:30|314.58|312.58|314.86|312.86|314.92|312.92|314.58|312.58|32
1722944500000|2024-08-06 11:41:40|314.87|312.87|315.11|313.11|315.14|313.14|314.87|312.87|26
1722944510000|2024-08-06 11:41:50|315.12|313.12|315.08|313.08|315.14|313.14|315.04|313.04|26
1722944520000|2024-08-06 11:42:00|315.12|313.12|314.85|312.85|315.18|313.18|314.85|312.85|25
1722944530000|2024-08-06 11:42:10|314.87|312.87|314.89|312.89|314.89|312.89|314.76|312.76|25
1722944540000|2024-08-06 11:42:20|314.92|312.92|314.95|312.95|314.95|312.95|314.83|312.83|23
1722944550000|2024-08-06 11:42:30|314.94|312.94|314.93|312.93|315.06|313.06|314.92|312.92|24
1722944560000|2024-08-06 11:42:40|314.95|312.95|314.97|312.97|315.04|313.04|314.92|312.92|16
1722944570000|2024-08-06 11:42:50|315|313|315.02|313.02|315.04|313.04|314.78|312.78|16
1722944580000|2024-08-06 11:43:00|315.05|313.05|314.94|312.94|315.05|313.05|314.87|312.87|28
1722944590000|2024-08-06 11:43:10|314.95|312.95|315.14|313.14|315.18|313.18|314.92|312.92|27
1722944600000|2024-08-06 11:43:20|315.18|313.18|315.17|313.17|315.2|313.2|315.14|313.14|25
1722944610000|2024-08-06 11:43:30|315.21|313.21|315.17|313.17|315.29|313.29|315.13|313.13|14
1722944620000|2024-08-06 11:43:40|315.14|313.14|315.25|313.25|315.26|313.26|315.02|313.02|23
1722944630000|2024-08-06 11:43:50|315.24|313.24|315.3|313.3|315.39|313.39|315.22|313.22|19
1722944640000|2024-08-06 11:44:00|315.29|313.29|315.35|313.35|315.35|313.35|315.23|313.23|18
1722944650000|2024-08-06 11:44:10|315.39|313.39|315.47|313.47|315.47|313.47|315.39|313.39|6
1722944660000|2024-08-06 11:44:20|315.48|313.48|315.51|313.51|315.52|313.52|315.48|313.48|5
1722944670000|2024-08-06 11:44:30|315.67|313.67|315.78|313.78|315.82|313.82|315.67|313.67|12
1722944680000|2024-08-06 11:44:40|315.76|313.76|315.84|313.84|315.92|313.92|315.76|313.76|15
1722944690000|2024-08-06 11:44:50|315.82|313.82|315.76|313.76|315.82|313.82|315.76|313.76|11
1722944700000|2024-08-06 11:45:00|315.75|313.75|315.27|313.27|315.82|313.82|315.19|313.19|21
1722944710000|2024-08-06 11:45:10|315.29|313.29|315.47|313.47|315.61|313.61|315.28|313.28|24
1722944720000|2024-08-06 11:45:20|315.51|313.51|315.33|313.33|315.52|313.52|315.26|313.26|24
1722944730000|2024-08-06 11:45:30|315.3|313.3|315.29|313.29|315.32|313.32|315.16|313.16|24
1722944740000|2024-08-06 11:45:40|315.35|313.35|315.25|313.25|315.37|313.37|315.23|313.23|17
1722944750000|2024-08-06 11:45:50|315.21|313.21|315.48|313.48|315.48|313.48|315.21|313.21|16
1722944760000|2024-08-06 11:46:00|315.47|313.47|315.69|313.69|315.69|313.69|315.46|313.46|22
1722944770000|2024-08-06 11:46:10|315.66|313.66|315.62|313.62|315.74|313.74|315.55|313.55|24
1722944780000|2024-08-06 11:46:20|315.69|313.69|315.31|313.31|315.69|313.69|315.3|313.3|16
1722944790000|2024-08-06 11:46:30|315.29|313.29|315.26|313.26|315.35|313.35|315.26|313.26|17
1722944800000|2024-08-06 11:46:40|315.27|313.27|315.19|313.19|315.27|313.27|315.11|313.11|15
1722944810000|2024-08-06 11:46:50|315.28|313.28|315.62|313.62|315.62|313.62|315.21|313.21|24
1722944820000|2024-08-06 11:47:00|315.59|313.59|315.72|313.72|315.87|313.87|315.51|313.51|31
1722944830000|2024-08-06 11:47:10|315.77|313.77|315.85|313.85|315.85|313.85|315.69|313.69|24
1722944840000|2024-08-06 11:47:20|315.92|313.92|316.3|314.3|316.3|314.3|315.92|313.92|27
1722944850000|2024-08-06 11:47:30|316.31|314.31|316.75|314.75|316.75|314.75|316.31|314.31|12
1722944860000|2024-08-06 11:47:40|316.71|314.71|316.9|314.9|316.98|314.98|316.63|314.63|27
1722944870000|2024-08-06 11:47:50|316.86|314.86|316.61|314.61|316.86|314.86|316.61|314.61|15
1722944880000|2024-08-06 11:48:00|316.71|314.71|316.81|314.81|316.91|314.91|316.52|314.52|31
1722944890000|2024-08-06 11:48:10|316.76|314.76|316.42|314.42|316.8|314.8|316.41|314.41|26
1722944900000|2024-08-06 11:48:20|316.45|314.45|316.41|314.41|316.56|314.56|316.41|314.41|23
1722944910000|2024-08-06 11:48:30|316.32|314.32|316.48|314.48|316.5|314.5|316.3|314.3|27
1722944920000|2024-08-06 11:48:40|316.47|314.47|316.22|314.22|316.48|314.48|316.22|314.22|31
1722944930000|2024-08-06 11:48:50|316.36|314.36|316.09|314.09|316.37|314.37|316.03|314.03|20
1722944940000|2024-08-06 11:49:00|316.12|314.12|315.92|313.92|316.12|314.12|315.88|313.88|24
1722944950000|2024-08-06 11:49:10|315.85|313.85|316.12|314.12|316.12|314.12|315.85|313.85|29
1722944960000|2024-08-06 11:49:20|316.19|314.19|316.1|314.1|316.27|314.27|316.1|314.1|35
1722944970000|2024-08-06 11:49:30|316.12|314.12|315.79|313.79|316.19|314.19|315.67|313.67|23
1722944980000|2024-08-06 11:49:40|315.78|313.78|315.76|313.76|315.78|313.78|315.65|313.65|14
1722944990000|2024-08-06 11:49:50|315.75|313.75|315.73|313.73|315.82|313.82|315.66|313.66|20
1722945000000|2024-08-06 11:50:00|315.72|313.72|315.45|313.45|315.75|313.75|315.45|313.45|21
1722945010000|2024-08-06 11:50:10|315.47|313.47|315.55|313.55|315.67|313.67|315.47|313.47|13
1722945020000|2024-08-06 11:50:20|315.48|313.48|315.44|313.44|315.59|313.59|315.44|313.44|12
1722945030000|2024-08-06 11:50:30|315.52|313.52|315.55|313.55|315.62|313.62|315.49|313.49|15
1722945040000|2024-08-06 11:50:40|315.54|313.54|315.22|313.22|315.54|313.54|315.22|313.22|7
1722945050000|2024-08-06 11:50:50|315.16|313.16|314.87|312.87|315.16|313.16|314.83|312.83|10
1722945060000|2024-08-06 11:51:00|314.86|312.86|314.94|312.94|315.04|313.04|314.84|312.84|20
1722945070000|2024-08-06 11:51:10|314.97|312.97|314.92|312.92|314.99|312.99|314.89|312.89|17
1722945080000|2024-08-06 11:51:20|314.97|312.97|314.93|312.93|315.13|313.13|314.93|312.93|13
1722945090000|2024-08-06 11:51:30|314.81|312.81|314.7|312.7|314.81|312.81|314.68|312.68|15
1722945100000|2024-08-06 11:51:40|314.73|312.73|314.64|312.64|314.86|312.86|314.61|312.61|16
1722945110000|2024-08-06 11:51:50|314.67|312.67|314.66|312.66|314.68|312.68|314.56|312.56|9
1722945120000|2024-08-06 11:52:00|314.64|312.64|314.74|312.74|314.77|312.77|314.55|312.55|24
1722945130000|2024-08-06 11:52:10|314.68|312.68|314.73|312.73|314.78|312.78|314.67|312.67|18
1722945140000|2024-08-06 11:52:20|314.69|312.69|314.65|312.65|314.7|312.7|314.5|312.5|16
1722945150000|2024-08-06 11:52:30|314.66|312.66|314.61|312.61|314.68|312.68|314.61|312.61|11
1722945160000|2024-08-06 11:52:40|314.6|312.6|314.53|312.53|314.6|312.6|314.53|312.53|13
1722945170000|2024-08-06 11:52:50|314.54|312.54|314.43|312.43|314.55|312.55|314.43|312.43|14
1722945210000|2024-08-06 11:53:30|314.32|312.32|314.01|312.01|314.32|312.32|314.01|312.01|8
1722945220000|2024-08-06 11:53:40|314.03|312.03|314.34|312.34|314.34|312.34|314.03|312.03|19
1722945230000|2024-08-06 11:53:50|314.31|312.31|314.35|312.35|314.35|312.35|314.23|312.23|16
1722945240000|2024-08-06 11:54:00|314.31|312.31|314.49|312.49|314.51|312.51|314.3|312.3|11
1722945250000|2024-08-06 11:54:10|314.53|312.53|314.65|312.65|314.69|312.69|314.53|312.53|11
1722945260000|2024-08-06 11:54:20|314.72|312.72|314.51|312.51|314.76|312.76|314.51|312.51|14
1722945270000|2024-08-06 11:54:30|314.52|312.52|314.71|312.71|314.74|312.74|314.52|312.52|7
1722945280000|2024-08-06 11:54:40|314.69|312.69|314.54|312.54|314.7|312.7|314.54|312.54|5
1722945290000|2024-08-06 11:54:50|314.55|312.55|314.53|312.53|314.55|312.55|314.53|312.53|3
1722945300000|2024-08-06 11:55:00|314.55|312.55|314.55|312.55|314.57|312.57|314.53|312.53|5
1722945310000|2024-08-06 11:55:10|314.53|312.53|314.81|312.81|314.82|312.82|314.53|312.53|6
1722945320000|2024-08-06 11:55:20|314.9|312.9|314.89|312.89|314.96|312.96|314.89|312.89|9
1722945330000|2024-08-06 11:55:30|314.93|312.93|314.93|312.93|315.04|313.04|314.91|312.91|13
1722945340000|2024-08-06 11:55:40|314.89|312.89|314.85|312.85|314.89|312.89|314.75|312.75|14
1722945350000|2024-08-06 11:55:50|314.82|312.82|314.82|312.82|314.86|312.86|314.82|312.82|8
1722945360000|2024-08-06 11:56:00|314.89|312.89|315|313|315.22|313.22|314.89|312.89|17
1722945370000|2024-08-06 11:56:10|314.99|312.99|314.83|312.83|314.99|312.99|314.81|312.81|13
1722945380000|2024-08-06 11:56:20|314.88|312.88|314.98|312.98|315|313|314.88|312.88|9
1722945390000|2024-08-06 11:56:30|314.94|312.94|314.89|312.89|314.94|312.94|314.82|312.82|4
1722945400000|2024-08-06 11:56:40|314.87|312.87|314.85|312.85|314.94|312.94|314.82|312.82|19
1722945410000|2024-08-06 11:56:50|314.87|312.87|315.17|313.17|315.18|313.18|314.87|312.87|14
1722945420000|2024-08-06 11:57:00|315.15|313.15|315.1|313.1|315.15|313.15|315.1|313.1|6
1722945430000|2024-08-06 11:57:10|315.05|313.05|314.98|312.98|315.06|313.06|314.98|312.98|9
1722945440000|2024-08-06 11:57:20|314.83|312.83|314.82|312.82|314.83|312.83|314.82|312.82|2
1722945450000|2024-08-06 11:57:30|314.81|312.81|314.83|312.83|314.9|312.9|314.81|312.81|16
1722945460000|2024-08-06 11:57:40|314.82|312.82|314.99|312.99|314.99|312.99|314.82|312.82|7
1722945470000|2024-08-06 11:57:50|314.94|312.94|314.75|312.75|314.94|312.94|314.75|312.75|14
1722945480000|2024-08-06 11:58:00|314.76|312.76|314.73|312.73|314.77|312.77|314.72|312.72|21
1722945490000|2024-08-06 11:58:10|314.74|312.74|314.75|312.75|314.75|312.75|314.71|312.71|26
1722945500000|2024-08-06 11:58:20|314.83|312.83|315.11|313.11|315.14|313.14|314.83|312.83|18
1722945510000|2024-08-06 11:58:30|315.1|313.1|315.05|313.05|315.1|313.1|315.05|313.05|5
1722945520000|2024-08-06 11:58:40|315.22|313.22|315.22|313.22|315.23|313.23|315.22|313.22|3
1722945530000|2024-08-06 11:58:50|315.11|313.11|314.99|312.99|315.11|313.11|314.97|312.97|12
1722945540000|2024-08-06 11:59:00|314.98|312.98|315.14|313.14|315.16|313.16|314.98|312.98|12
1722945550000|2024-08-06 11:59:10|315.2|313.2|315.14|313.14|315.26|313.26|315.14|313.14|18
1722945560000|2024-08-06 11:59:20|315.17|313.17|315.17|313.17|315.22|313.22|315.16|313.16|7
1722945570000|2024-08-06 11:59:30|315.14|313.14|315.02|313.02|315.14|313.14|315.02|313.02|3
1722945580000|2024-08-06 11:59:40|315.06|313.06|315.06|313.06|315.06|313.06|315.06|313.06|1
1722945590000|2024-08-06 11:59:50|315.04|313.04|314.85|312.85|315.04|313.04|314.85|312.85|7
1722945600000|2024-08-06 12:00:00|314.78|312.78|314.93|312.93|315|313|314.71|312.71|19
1722945610000|2024-08-06 12:00:10|314.94|312.94|315.13|313.13|315.23|313.23|314.94|312.94|30
1722945620000|2024-08-06 12:00:20|315.16|313.16|315.3|313.3|315.3|313.3|315.16|313.16|16
1722945630000|2024-08-06 12:00:30|315.25|313.25|314.88|312.88|315.25|313.25|314.88|312.88|24
1722945640000|2024-08-06 12:00:40|314.87|312.87|314.82|312.82|314.87|312.87|314.82|312.82|7
1722945650000|2024-08-06 12:00:50|314.83|312.83|314.85|312.85|314.89|312.89|314.76|312.76|11
1722945660000|2024-08-06 12:01:00|314.88|312.88|315.16|313.16|315.16|313.16|314.84|312.84|27
1722945670000|2024-08-06 12:01:10|315.14|313.14|315.67|313.67|315.79|313.79|315.11|313.11|26
1722945680000|2024-08-06 12:01:20|315.7|313.7|315.71|313.71|315.89|313.89|315.56|313.56|22
1722945690000|2024-08-06 12:01:30|315.68|313.68|315.75|313.75|315.78|313.78|315.68|313.68|14
1722945700000|2024-08-06 12:01:40|315.77|313.77|315.97|313.97|315.97|313.97|315.75|313.75|27
1722945710000|2024-08-06 12:01:50|315.94|313.94|315.81|313.81|315.94|313.94|315.73|313.73|24
1722945720000|2024-08-06 12:02:00|315.79|313.79|315.83|313.83|315.87|313.87|315.72|313.72|16
1722945730000|2024-08-06 12:02:10|315.82|313.82|316.07|314.07|316.1|314.1|315.82|313.82|24
1722945740000|2024-08-06 12:02:20|316.05|314.05|315.55|313.55|316.05|314.05|315.55|313.55|24
1722945750000|2024-08-06 12:02:30|315.53|313.53|315.15|313.15|315.53|313.53|315.14|313.14|18
1722945760000|2024-08-06 12:02:40|315.19|313.19|315.09|313.09|315.19|313.19|314.94|312.94|29
1722945770000|2024-08-06 12:02:50|315.08|313.08|315.03|313.03|315.16|313.16|315.03|313.03|15
1722945780000|2024-08-06 12:03:00|314.97|312.97|314.87|312.87|314.97|312.97|314.87|312.87|19
1722945790000|2024-08-06 12:03:10|314.89|312.89|314.77|312.77|314.93|312.93|314.77|312.77|20
1722945800000|2024-08-06 12:03:20|314.76|312.76|314.59|312.59|314.82|312.82|314.51|312.51|29
1722945810000|2024-08-06 12:03:30|314.6|312.6|314.53|312.53|314.7|312.7|314.52|312.52|20
1722945820000|2024-08-06 12:03:40|314.6|312.6|314.69|312.69|314.77|312.77|314.55|312.55|26
1722945830000|2024-08-06 12:03:50|314.68|312.68|314.69|312.69|314.69|312.69|314.65|312.65|14
1722945840000|2024-08-06 12:04:00|314.84|312.84|314.99|312.99|315.08|313.08|314.84|312.84|26
1722945850000|2024-08-06 12:04:10|314.96|312.96|315.2|313.2|315.22|313.22|314.91|312.91|11
1722945860000|2024-08-06 12:04:20|315.25|313.25|315.54|313.54|315.54|313.54|315.25|313.25|14
1722945870000|2024-08-06 12:04:30|315.62|313.62|315.8|313.8|315.88|313.88|315.62|313.62|28
1722945880000|2024-08-06 12:04:40|315.85|313.85|315.69|313.69|315.88|313.88|315.69|313.69|25
1722945890000|2024-08-06 12:04:50|315.72|313.72|315.66|313.66|315.72|313.72|315.56|313.56|11
1722945900000|2024-08-06 12:05:00|315.65|313.65|315.43|313.43|315.68|313.68|315.31|313.31|31
1722945910000|2024-08-06 12:05:10|315.44|313.44|315.05|313.05|315.46|313.46|315|313|25
1722945920000|2024-08-06 12:05:20|315.04|313.04|315.04|313.04|315.13|313.13|315.02|313.02|20
1722945930000|2024-08-06 12:05:30|315.02|313.02|314.95|312.95|315.09|313.09|314.79|312.79|28
1722945940000|2024-08-06 12:05:40|314.98|312.98|315.04|313.04|315.1|313.1|314.95|312.95|25
1722945950000|2024-08-06 12:05:50|315.09|313.09|315.11|313.11|315.25|313.25|315.04|313.04|33
1722945960000|2024-08-06 12:06:00|315.15|313.15|314.77|312.77|315.16|313.16|314.7|312.7|26
1722945970000|2024-08-06 12:06:10|314.78|312.78|314.9|312.9|314.96|312.96|314.64|312.64|23
1722945980000|2024-08-06 12:06:20|314.86|312.86|314.9|312.9|314.94|312.94|314.77|312.77|23
1722945990000|2024-08-06 12:06:30|314.87|312.87|315|313|315.02|313.02|314.87|312.87|22
1722946000000|2024-08-06 12:06:40|314.98|312.98|314.68|312.68|314.98|312.98|314.68|312.68|21
1722946010000|2024-08-06 12:06:50|314.69|312.69|314.58|312.58|315|313|314.58|312.58|22
1722946020000|2024-08-06 12:07:00|314.7|312.7|314.74|312.74|314.74|312.74|314.53|312.53|22
1722946030000|2024-08-06 12:07:10|314.77|312.77|314.86|312.86|314.87|312.87|314.69|312.69|29
1722946040000|2024-08-06 12:07:20|314.87|312.87|315.06|313.06|315.07|313.07|314.87|312.87|34
1722946050000|2024-08-06 12:07:30|315.03|313.03|314.77|312.77|315.03|313.03|314.69|312.69|18
1722946060000|2024-08-06 12:07:40|314.78|312.78|314.7|312.7|314.78|312.78|314.7|312.7|12
1722946070000|2024-08-06 12:07:50|314.69|312.69|314.73|312.73|314.79|312.79|314.67|312.67|21
1722946080000|2024-08-06 12:08:00|314.74|312.74|314.37|312.37|314.78|312.78|314.37|312.37|22
1722946090000|2024-08-06 12:08:10|314.36|312.36|314.48|312.48|314.48|312.48|314.28|312.28|10
1722946100000|2024-08-06 12:08:20|314.49|312.49|314.47|312.47|314.49|312.49|314.33|312.33|18
1722946110000|2024-08-06 12:08:30|314.46|312.46|314.44|312.44|314.51|312.51|314.43|312.43|11
1722946120000|2024-08-06 12:08:40|314.48|312.48|314.54|312.54|314.54|312.54|314.45|312.45|16
1722946130000|2024-08-06 12:08:50|314.55|312.55|314.4|312.4|314.55|312.55|314.4|312.4|17
1722946140000|2024-08-06 12:09:00|314.49|312.49|314.59|312.59|314.59|312.59|314.42|312.42|16
1722946150000|2024-08-06 12:09:10|314.62|312.62|314.77|312.77|314.77|312.77|314.62|312.62|26
1722946160000|2024-08-06 12:09:20|314.76|312.76|314.73|312.73|314.81|312.81|314.7|312.7|23
1722946170000|2024-08-06 12:09:30|314.74|312.74|314.98|312.98|314.98|312.98|314.74|312.74|11
1722946180000|2024-08-06 12:09:40|314.99|312.99|315.05|313.05|315.06|313.06|314.93|312.93|15
1722946190000|2024-08-06 12:09:50|315.12|313.12|314.97|312.97|315.23|313.23|314.93|312.93|24
1722946200000|2024-08-06 12:10:00|314.98|312.98|314.9|312.9|315.07|313.07|314.9|312.9|17
1722946210000|2024-08-06 12:10:10|314.8|312.8|315.04|313.04|315.04|313.04|314.69|312.69|20
1722946220000|2024-08-06 12:10:20|315.05|313.05|315.26|313.26|315.26|313.26|315.05|313.05|14
1722946230000|2024-08-06 12:10:30|315.29|313.29|315.69|313.69|315.78|313.78|315.29|313.29|22
1722946240000|2024-08-06 12:10:40|315.68|313.68|315.61|313.61|315.8|313.8|315.55|313.55|22
1722946250000|2024-08-06 12:10:50|315.6|313.6|315.36|313.36|315.6|313.6|315.36|313.36|11
1722946260000|2024-08-06 12:11:00|315.35|313.35|315.31|313.31|315.43|313.43|315.31|313.31|25
1722946270000|2024-08-06 12:11:10|315.26|313.26|315.39|313.39|315.39|313.39|315.18|313.18|27
1722946280000|2024-08-06 12:11:20|315.38|313.38|315.61|313.61|315.69|313.69|315.36|313.36|21
1722946290000|2024-08-06 12:11:30|315.6|313.6|315.35|313.35|315.6|313.6|315.35|313.35|11
1722946300000|2024-08-06 12:11:40|315.33|313.33|315.08|313.08|315.33|313.33|315.02|313.02|16
1722946310000|2024-08-06 12:11:50|315.09|313.09|315.25|313.25|315.25|313.25|315.05|313.05|17
1722946320000|2024-08-06 12:12:00|315.24|313.24|315.29|313.29|315.37|313.37|315.2|313.2|22
1722946330000|2024-08-06 12:12:10|315.28|313.28|315.1|313.1|315.28|313.28|315.06|313.06|22
1722946340000|2024-08-06 12:12:20|315.21|313.21|315.43|313.43|315.46|313.46|315.15|313.15|20
1722946350000|2024-08-06 12:12:30|315.63|313.63|315.9|313.9|315.98|313.98|315.63|313.63|25
1722946360000|2024-08-06 12:12:40|315.89|313.89|315.89|313.89|315.98|313.98|315.85|313.85|22
1722946370000|2024-08-06 12:12:50|315.88|313.88|315.94|313.94|315.98|313.98|315.85|313.85|19
1722946380000|2024-08-06 12:13:00|315.98|313.98|316.1|314.1|316.1|314.1|315.93|313.93|20
1722946400000|2024-08-06 12:13:20|316.13|314.13|316.12|314.12|316.13|314.13|316.1|314.1|4
1722946410000|2024-08-06 12:13:30|316.13|314.13|316.14|314.14|316.16|314.16|316.13|314.13|5
1722946420000|2024-08-06 12:13:40|316.46|314.46|316.41|314.41|316.57|314.57|316.33|314.33|24
1722946430000|2024-08-06 12:13:50|316.42|314.42|316.28|314.28|316.51|314.51|316.28|314.28|17
1722946440000|2024-08-06 12:14:00|316.32|314.32|316.33|314.33|316.4|314.4|316.3|314.3|22
1722946450000|2024-08-06 12:14:10|316.35|314.35|316.28|314.28|316.36|314.36|316.26|314.26|23
1722946460000|2024-08-06 12:14:20|316.3|314.3|316.34|314.34|316.41|314.41|316.28|314.28|23
1722946470000|2024-08-06 12:14:30|316.33|314.33|316.29|314.29|316.33|314.33|316.12|314.12|20
1722946480000|2024-08-06 12:14:40|316.36|314.36|315.79|313.79|316.36|314.36|315.79|313.79|26
1722946490000|2024-08-06 12:14:50|315.78|313.78|315.98|313.98|316.02|314.02|315.77|313.77|22
1722946500000|2024-08-06 12:15:00|315.97|313.97|315.85|313.85|316.15|314.15|315.85|313.85|36
1722946510000|2024-08-06 12:15:10|315.84|313.84|316.02|314.02|316.02|314.02|315.5|313.5|22
1722946520000|2024-08-06 12:15:20|316|314|315.57|313.57|316|314|315.57|313.57|18
1722946530000|2024-08-06 12:15:30|315.63|313.63|316|314|316|314|315.63|313.63|27
1722946540000|2024-08-06 12:15:40|316.1|314.1|316.16|314.16|316.16|314.16|315.98|313.98|24
1722946550000|2024-08-06 12:15:50|316.21|314.21|316.35|314.35|316.5|314.5|316.21|314.21|23
1722946560000|2024-08-06 12:16:00|316.29|314.29|316.03|314.03|316.29|314.29|316.03|314.03|10
1722946570000|2024-08-06 12:16:10|316.02|314.02|315.62|313.62|316.02|314.02|315.62|313.62|17
1722946580000|2024-08-06 12:16:20|315.63|313.63|315.6|313.6|315.75|313.75|315.6|313.6|25
1722946590000|2024-08-06 12:16:30|315.62|313.62|315.61|313.61|315.67|313.67|315.57|313.57|20
1722946600000|2024-08-06 12:16:40|315.57|313.57|315.57|313.57|315.7|313.7|315.57|313.57|7
1722946610000|2024-08-06 12:16:50|315.53|313.53|315.59|313.59|315.59|313.59|315.2|313.2|20
1722946620000|2024-08-06 12:17:00|315.57|313.57|315.83|313.83|315.86|313.86|315.56|313.56|17
1722946630000|2024-08-06 12:17:10|315.8|313.8|315.78|313.78|315.87|313.87|315.78|313.78|19
1722946640000|2024-08-06 12:17:20|315.82|313.82|315.65|313.65|315.84|313.84|315.65|313.65|14
1722946650000|2024-08-06 12:17:30|315.67|313.67|315.23|313.23|315.67|313.67|315.21|313.21|24
1722946660000|2024-08-06 12:17:40|315.25|313.25|314.97|312.97|315.25|313.25|314.97|312.97|18
1722946670000|2024-08-06 12:17:50|314.92|312.92|315.21|313.21|315.21|313.21|314.91|312.91|15
1722946680000|2024-08-06 12:18:00|315.3|313.3|315.57|313.57|315.57|313.57|315.3|313.3|29
1722946690000|2024-08-06 12:18:10|315.58|313.58|315.92|313.92|315.92|313.92|315.58|313.58|22
1722946700000|2024-08-06 12:18:20|315.93|313.93|315.89|313.89|315.95|313.95|315.79|313.79|25
1722946710000|2024-08-06 12:18:30|315.9|313.9|315.98|313.98|315.98|313.98|315.88|313.88|13
1722946720000|2024-08-06 12:18:40|316.01|314.01|316.38|314.38|316.5|314.5|316.01|314.01|27
1722946730000|2024-08-06 12:18:50|316.45|314.45|316.48|314.48|316.49|314.49|316.25|314.25|31
1722946740000|2024-08-06 12:19:00|316.53|314.53|316.58|314.58|316.58|314.58|316.43|314.43|26
1722946750000|2024-08-06 12:19:10|316.59|314.59|316.76|314.76|316.78|314.78|316.57|314.57|34
1722946760000|2024-08-06 12:19:20|316.77|314.77|316.88|314.88|316.88|314.88|316.75|314.75|19
1722946770000|2024-08-06 12:19:30|316.89|314.89|317.3|315.3|317.32|315.32|316.89|314.89|12
1722946780000|2024-08-06 12:19:40|317.28|315.28|317.44|315.44|317.44|315.44|317.12|315.12|30
1722946790000|2024-08-06 12:19:50|317.43|315.43|317.3|315.3|317.44|315.44|317.19|315.19|30
1722946800000|2024-08-06 12:20:00|317.29|315.29|317|315|317.29|315.29|316.87|314.87|25
1722946810000|2024-08-06 12:20:10|317.01|315.01|317.15|315.15|317.17|315.17|316.97|314.97|26
1722946820000|2024-08-06 12:20:20|317.16|315.16|316.96|314.96|317.31|315.31|316.95|314.95|24
1722946830000|2024-08-06 12:20:30|316.97|314.97|316.68|314.68|317.06|315.06|316.66|314.66|21
1722946840000|2024-08-06 12:20:40|316.77|314.77|316.67|314.67|316.79|314.79|316.5|314.5|29
1722946850000|2024-08-06 12:20:50|316.7|314.7|317.14|315.14|317.14|315.14|316.57|314.57|28
1722946860000|2024-08-06 12:21:00|317.13|315.13|316.89|314.89|317.13|315.13|316.8|314.8|21
1722946870000|2024-08-06 12:21:10|316.81|314.81|316.55|314.55|316.81|314.81|316.51|314.51|24
1722946880000|2024-08-06 12:21:20|316.52|314.52|316.86|314.86|316.91|314.91|316.51|314.51|30
1722946890000|2024-08-06 12:21:30|316.87|314.87|316.78|314.78|317.09|315.09|316.78|314.78|31
1722946900000|2024-08-06 12:21:40|316.77|314.77|317.1|315.1|317.1|315.1|316.75|314.75|25
1722946910000|2024-08-06 12:21:50|317.09|315.09|316.84|314.84|317.21|315.21|316.81|314.81|27
1722946920000|2024-08-06 12:22:00|316.86|314.86|317.08|315.08|317.09|315.09|316.85|314.85|25
1722946930000|2024-08-06 12:22:10|317.11|315.11|317.41|315.41|317.41|315.41|317.07|315.07|29
1722946940000|2024-08-06 12:22:20|317.39|315.39|317.4|315.4|317.44|315.44|317.36|315.36|19
1722946950000|2024-08-06 12:22:30|317.39|315.39|317.42|315.42|317.42|315.42|317.38|315.38|3
1722946960000|2024-08-06 12:22:40|317.36|315.36|317.27|315.27|317.36|315.36|317.13|315.13|10
1722946970000|2024-08-06 12:22:50|317.24|315.24|317.17|315.17|317.34|315.34|317.17|315.17|23
1722946980000|2024-08-06 12:23:00|317.16|315.16|317.08|315.08|317.29|315.29|317.08|315.08|25
1722946990000|2024-08-06 12:23:10|317.07|315.07|317.12|315.12|317.2|315.2|316.91|314.91|22
1722947000000|2024-08-06 12:23:20|317.14|315.14|316.78|314.78|317.28|315.28|316.75|314.75|28
1722947010000|2024-08-06 12:23:30|316.77|314.77|316.84|314.84|316.85|314.85|316.75|314.75|12
1722947020000|2024-08-06 12:23:40|316.78|314.78|316.96|314.96|316.99|314.99|316.78|314.78|16
1722947030000|2024-08-06 12:23:50|316.95|314.95|316.89|314.89|316.95|314.95|316.72|314.72|22
1722947040000|2024-08-06 12:24:00|316.94|314.94|316.73|314.73|316.94|314.94|316.72|314.72|24
1722947050000|2024-08-06 12:24:10|316.75|314.75|316.97|314.97|316.97|314.97|316.7|314.7|21
1722947060000|2024-08-06 12:24:20|316.96|314.96|316.77|314.77|316.96|314.96|316.72|314.72|25
1722947070000|2024-08-06 12:24:30|316.75|314.75|316.77|314.77|316.79|314.79|316.67|314.67|18
1722947080000|2024-08-06 12:24:40|316.78|314.78|316.7|314.7|316.78|314.78|316.63|314.63|11
1722947090000|2024-08-06 12:24:50|316.79|314.79|316.8|314.8|316.86|314.86|316.6|314.6|22
1722947100000|2024-08-06 12:25:00|316.78|314.78|316.59|314.59|316.93|314.93|316.58|314.58|29
1722947110000|2024-08-06 12:25:10|316.51|314.51|316.66|314.66|316.68|314.68|316.33|314.33|16
1722947120000|2024-08-06 12:25:20|316.63|314.63|316.48|314.48|316.65|314.65|316.44|314.44|28
1722947130000|2024-08-06 12:25:30|316.45|314.45|316.04|314.04|316.45|314.45|316.04|314.04|20
1722947140000|2024-08-06 12:25:40|316.03|314.03|316.23|314.23|316.34|314.34|316.03|314.03|23
1722947150000|2024-08-06 12:25:50|316.22|314.22|316.34|314.34|316.35|314.35|316.17|314.17|19
1722947160000|2024-08-06 12:26:00|316.35|314.35|316.36|314.36|316.54|314.54|316.26|314.26|26
1722947170000|2024-08-06 12:26:10|316.38|314.38|316.26|314.26|316.38|314.38|316.26|314.26|13
1722947180000|2024-08-06 12:26:20|316.23|314.23|315.78|313.78|316.23|314.23|315.69|313.69|21
1722947190000|2024-08-06 12:26:30|315.95|313.95|316.01|314.01|316.08|314.08|315.95|313.95|19
1722947200000|2024-08-06 12:26:40|316.02|314.02|316.21|314.21|316.24|314.24|315.99|313.99|26
1722947210000|2024-08-06 12:26:50|316.22|314.22|316.6|314.6|316.6|314.6|316.14|314.14|29
1722947220000|2024-08-06 12:27:00|316.61|314.61|316.32|314.32|316.65|314.65|316.32|314.32|27
1722947230000|2024-08-06 12:27:10|316.26|314.26|316.2|314.2|316.26|314.26|316.16|314.16|16
1722947240000|2024-08-06 12:27:20|316.21|314.21|316.34|314.34|316.39|314.39|316.21|314.21|21
1722947250000|2024-08-06 12:27:30|316.31|314.31|316.68|314.68|316.69|314.69|316.31|314.31|14
1722947260000|2024-08-06 12:27:40|316.67|314.67|316.7|314.7|316.77|314.77|316.5|314.5|24
1722947270000|2024-08-06 12:27:50|316.69|314.69|316.89|314.89|316.98|314.98|316.69|314.69|22
1722947280000|2024-08-06 12:28:00|316.9|314.9|316.78|314.78|316.97|314.97|316.76|314.76|14
1722947290000|2024-08-06 12:28:10|316.77|314.77|316.66|314.66|316.81|314.81|316.54|314.54|23
1722947300000|2024-08-06 12:28:20|316.65|314.65|316.63|314.63|316.88|314.88|316.63|314.63|27
1722947310000|2024-08-06 12:28:30|316.66|314.66|316.82|314.82|316.92|314.92|316.65|314.65|26
1722947320000|2024-08-06 12:28:40|316.76|314.76|316.82|314.82|316.82|314.82|316.66|314.66|21
1722947330000|2024-08-06 12:28:50|316.8|314.8|316.57|314.57|316.8|314.8|316.57|314.57|19
1722947340000|2024-08-06 12:29:00|316.69|314.69|316.92|314.92|316.98|314.98|316.58|314.58|18
1722947350000|2024-08-06 12:29:10|316.95|314.95|316.69|314.69|316.96|314.96|316.61|314.61|20
1722947360000|2024-08-06 12:29:20|316.67|314.67|316.92|314.92|316.97|314.97|316.63|314.63|26
1722947370000|2024-08-06 12:29:30|316.91|314.91|316.9|314.9|317.09|315.09|316.9|314.9|19
1722947380000|2024-08-06 12:29:40|316.91|314.91|316.94|314.94|317|315|316.91|314.91|10
1722947390000|2024-08-06 12:29:50|316.86|314.86|317.15|315.15|317.16|315.16|316.81|314.81|27
1722947400000|2024-08-06 12:30:00|317.16|315.16|316.73|314.73|317.19|315.19|316.73|314.73|28
1722947410000|2024-08-06 12:30:10|316.64|314.64|316.49|314.49|316.75|314.75|316.47|314.47|21
1722947420000|2024-08-06 12:30:20|316.47|314.47|316.37|314.37|316.53|314.53|316.21|314.21|15
1722947430000|2024-08-06 12:30:30|316.24|314.24|316.2|314.2|316.37|314.37|316.2|314.2|11
1722947440000|2024-08-06 12:30:40|316.17|314.17|316.02|314.02|316.17|314.17|315.91|313.91|19
1722947450000|2024-08-06 12:30:50|316.01|314.01|315.89|313.89|316.01|314.01|315.8|313.8|17
1722947460000|2024-08-06 12:31:00|315.86|313.86|315.37|313.37|315.86|313.86|315.32|313.32|23
1722947470000|2024-08-06 12:31:10|315.38|313.38|315.44|313.44|315.64|313.64|315.36|313.36|26
1722947480000|2024-08-06 12:31:20|315.52|313.52|315.31|313.31|315.56|313.56|315.31|313.31|6
1722947490000|2024-08-06 12:31:30|315.25|313.25|315.08|313.08|315.41|313.41|315.08|313.08|18
1722947500000|2024-08-06 12:31:40|315.04|313.04|315.04|313.04|315.21|313.21|315.04|313.04|20
1722947510000|2024-08-06 12:31:50|315.06|313.06|315.08|313.08|315.14|313.14|315.04|313.04|16
1722947520000|2024-08-06 12:32:00|315.14|313.14|315.09|313.09|315.26|313.26|315.09|313.09|22
1722947530000|2024-08-06 12:32:10|315.23|313.23|314.99|312.99|315.23|313.23|314.99|312.99|24
1722947540000|2024-08-06 12:32:20|314.94|312.94|315.04|313.04|315.13|313.13|314.89|312.89|19
1722947550000|2024-08-06 12:32:30|315|313|315.04|313.04|315.1|313.1|314.94|312.94|13
1722947560000|2024-08-06 12:32:40|315.03|313.03|314.87|312.87|315.04|313.04|314.85|312.85|11
1722947570000|2024-08-06 12:32:50|314.88|312.88|314.77|312.77|314.93|312.93|314.77|312.77|11
1722947580000|2024-08-06 12:33:00|314.92|312.92|315.14|313.14|315.14|313.14|314.9|312.9|17
1722947590000|2024-08-06 12:33:10|315.13|313.13|315.08|313.08|315.19|313.19|315.04|313.04|15
1722947600000|2024-08-06 12:33:20|315.04|313.04|315.28|313.28|315.28|313.28|315.03|313.03|11
1722947610000|2024-08-06 12:33:30|315.27|313.27|315.28|313.28|315.28|313.28|315.21|313.21|4
1722947620000|2024-08-06 12:33:40|315.27|313.27|315.15|313.15|315.27|313.27|315.15|313.15|4
1722947630000|2024-08-06 12:33:50|315.14|313.14|315.11|313.11|315.23|313.23|315.07|313.07|11
1722947640000|2024-08-06 12:34:00|315.19|313.19|315.23|313.23|315.25|313.25|315.11|313.11|12
1722947650000|2024-08-06 12:34:10|315.14|313.14|314.89|312.89|315.19|313.19|314.89|312.89|20
1722947660000|2024-08-06 12:34:20|314.88|312.88|314.77|312.77|314.88|312.88|314.75|312.75|12
1722947670000|2024-08-06 12:34:30|314.9|312.9|314.67|312.67|314.95|312.95|314.67|312.67|15
1722947680000|2024-08-06 12:34:40|314.75|312.75|314.77|312.77|314.82|312.82|314.6|312.6|13
1722947690000|2024-08-06 12:34:50|314.76|312.76|314.69|312.69|314.76|312.76|314.69|312.69|8
1722947700000|2024-08-06 12:35:00|314.68|312.68|314.45|312.45|314.74|312.74|314.45|312.45|11
1722947710000|2024-08-06 12:35:10|314.58|312.58|314.35|312.35|314.58|312.58|314.26|312.26|17
1722947720000|2024-08-06 12:35:20|314.27|312.27|314.22|312.22|314.49|312.49|314.22|312.22|21
1722947730000|2024-08-06 12:35:30|314.26|312.26|314.17|312.17|314.35|312.35|314.17|312.17|22
1722947740000|2024-08-06 12:35:40|314.16|312.16|314.09|312.09|314.16|312.16|314.08|312.08|4
1722947750000|2024-08-06 12:35:50|314.08|312.08|314.18|312.18|314.22|312.22|314.07|312.07|18
1722947760000|2024-08-06 12:36:00|314.15|312.15|313.92|311.92|314.16|312.16|313.92|311.92|13
1722947770000|2024-08-06 12:36:10|313.89|311.89|313.99|311.99|313.99|311.99|313.87|311.87|21
1722947780000|2024-08-06 12:36:20|314.03|312.03|314.03|312.03|314.08|312.08|313.96|311.96|19
1722947790000|2024-08-06 12:36:30|314|312|314.2|312.2|314.2|312.2|314|312|23
1722947800000|2024-08-06 12:36:40|314.19|312.19|314.1|312.1|314.2|312.2|314.1|312.1|12
1722947810000|2024-08-06 12:36:50|314.09|312.09|314|312|314.09|312.09|313.99|311.99|15
1722947820000|2024-08-06 12:37:00|314.06|312.06|314.01|312.01|314.13|312.13|313.92|311.92|24
1722947830000|2024-08-06 12:37:10|314.05|312.05|313.95|311.95|314.14|312.14|313.95|311.95|24
1722947840000|2024-08-06 12:37:20|314.15|312.15|314.02|312.02|314.15|312.15|313.94|311.94|15
1722947850000|2024-08-06 12:37:30|314.01|312.01|314|312|314.15|312.15|314|312|17
1722947860000|2024-08-06 12:37:40|314.14|312.14|313.94|311.94|314.14|312.14|313.88|311.88|21
1722947870000|2024-08-06 12:37:50|313.96|311.96|314.19|312.19|314.2|312.2|313.94|311.94|9
1722947880000|2024-08-06 12:38:00|314.18|312.18|314.04|312.04|314.2|312.2|314.04|312.04|16
1722947890000|2024-08-06 12:38:10|314.02|312.02|313.9|311.9|314.05|312.05|313.9|311.9|4
1722947900000|2024-08-06 12:38:20|313.93|311.93|314.07|312.07|314.07|312.07|313.9|311.9|14
1722947910000|2024-08-06 12:38:30|314.02|312.02|313.89|311.89|314.06|312.06|313.87|311.87|21
1722947920000|2024-08-06 12:38:40|313.94|311.94|313.97|311.97|313.98|311.98|313.88|311.88|21
1722947930000|2024-08-06 12:38:50|313.95|311.95|313.79|311.79|313.95|311.95|313.77|311.77|19
1722947940000|2024-08-06 12:39:00|313.81|311.81|314.07|312.07|314.16|312.16|313.81|311.81|23
1722947950000|2024-08-06 12:39:10|314.1|312.1|314.08|312.08|314.16|312.16|314.06|312.06|18
1722947960000|2024-08-06 12:39:20|314.17|312.17|314.03|312.03|314.2|312.2|313.96|311.96|16
1722947970000|2024-08-06 12:39:30|314.02|312.02|314.19|312.19|314.19|312.19|313.98|311.98|21
1722947980000|2024-08-06 12:39:40|314.2|312.2|314.19|312.19|314.2|312.2|314.12|312.12|20
1722947990000|2024-08-06 12:39:50|314.2|312.2|314.15|312.15|314.2|312.2|314.13|312.13|20
1722948000000|2024-08-06 12:40:00|314.18|312.18|313.99|311.99|314.18|312.18|313.99|311.99|17
1722948010000|2024-08-06 12:40:10|314|312|312.38|310.38|314|312|312.27|310.27|25
1722948020000|2024-08-06 12:40:20|312.34|310.34|312.26|310.26|312.34|310.34|312.23|310.23|10
1722948030000|2024-08-06 12:40:30|312.25|310.25|312.48|310.48|312.53|310.53|312.24|310.24|24
1722948040000|2024-08-06 12:40:40|312.53|310.53|312.01|310.01|312.54|310.54|312.01|310.01|12
1722948050000|2024-08-06 12:40:50|312.04|310.04|312.33|310.33|312.33|310.33|312.03|310.03|24
1722948060000|2024-08-06 12:41:00|312.34|310.34|312.43|310.43|312.43|310.43|312.3|310.3|24
1722948070000|2024-08-06 12:41:10|312.51|310.51|312.37|310.37|312.58|310.58|312.34|310.34|23
1722948080000|2024-08-06 12:41:20|312.38|310.38|312.65|310.65|312.65|310.65|312.38|310.38|13
1722948090000|2024-08-06 12:41:30|312.67|310.67|312.65|310.65|312.68|310.68|312.65|310.65|3
1722948100000|2024-08-06 12:41:40|312.66|310.66|312.72|310.72|312.72|310.72|312.65|310.65|13
1722948110000|2024-08-06 12:41:50|312.73|310.73|312.66|310.66|312.73|310.73|312.65|310.65|10
1722948120000|2024-08-06 12:42:00|312.67|310.67|312.65|310.65|312.68|310.68|312.65|310.65|9
1722948160000|2024-08-06 12:42:40|312.66|310.66|312.99|310.99|313.01|311.01|312.66|310.66|13
1722948170000|2024-08-06 12:42:50|313|311|312.88|310.88|313|311|312.88|310.88|18
1722948180000|2024-08-06 12:43:00|312.92|310.92|312.93|310.93|312.98|310.98|312.88|310.88|15
1722948190000|2024-08-06 12:43:10|312.92|310.92|313.07|311.07|313.1|311.1|312.92|310.92|21
1722948200000|2024-08-06 12:43:20|313.08|311.08|313.23|311.23|313.25|311.25|313.08|311.08|18
1722948210000|2024-08-06 12:43:30|313.21|311.21|312.94|310.94|313.26|311.26|312.93|310.93|16
1722948220000|2024-08-06 12:43:40|312.93|310.93|312.75|310.75|312.93|310.93|312.73|310.73|9
1722948230000|2024-08-06 12:43:50|312.74|310.74|312.8|310.8|312.8|310.8|312.74|310.74|5
1722948240000|2024-08-06 12:44:00|312.79|310.79|312.76|310.76|312.89|310.89|312.75|310.75|19
1722948250000|2024-08-06 12:44:10|312.74|310.74|312.63|310.63|312.79|310.79|312.63|310.63|21
1722948260000|2024-08-06 12:44:20|312.64|310.64|312.77|310.77|312.87|310.87|312.64|310.64|12
1722948270000|2024-08-06 12:44:30|312.78|310.78|312.61|310.61|312.78|310.78|312.61|310.61|23
1722948280000|2024-08-06 12:44:40|312.51|310.51|312.63|310.63|312.63|310.63|312.51|310.51|23
1722948290000|2024-08-06 12:44:50|312.64|310.64|312.46|310.46|312.69|310.69|312.43|310.43|25
1722948300000|2024-08-06 12:45:00|312.48|310.48|312.43|310.43|312.6|310.6|312.43|310.43|26
1722948310000|2024-08-06 12:45:10|312.42|310.42|312.1|310.1|312.42|310.42|312.05|310.05|21
1722948320000|2024-08-06 12:45:20|312.09|310.09|311.83|309.83|312.09|310.09|311.83|309.83|14
1722948330000|2024-08-06 12:45:30|311.79|309.79|311.34|309.34|311.79|309.79|311.34|309.34|21
1722948340000|2024-08-06 12:45:40|311.24|309.24|311.09|309.09|311.25|309.25|311.08|309.08|9
1722948350000|2024-08-06 12:45:50|311|309|311.01|309.01|311.01|309.01|310.77|308.77|25
1722948360000|2024-08-06 12:46:00|311.08|309.08|311.19|309.19|311.26|309.26|311.07|309.07|23
1722948370000|2024-08-06 12:46:10|311.13|309.13|310.98|308.98|311.14|309.14|310.96|308.96|20
1722948380000|2024-08-06 12:46:20|310.97|308.97|310.78|308.78|311.04|309.04|310.78|308.78|23
1722948390000|2024-08-06 12:46:30|310.84|308.84|311|309|311|309|310.84|308.84|13
1722948400000|2024-08-06 12:46:40|311.01|309.01|311.07|309.07|311.07|309.07|310.88|308.88|20
1722948410000|2024-08-06 12:46:50|311.01|309.01|310.83|308.83|311.01|309.01|310.74|308.74|21
1722948420000|2024-08-06 12:47:00|310.82|308.82|311.18|309.18|311.23|309.23|310.8|308.8|23
1722948430000|2024-08-06 12:47:10|311.23|309.23|311.57|309.57|311.62|309.62|311.07|309.07|28
1722948440000|2024-08-06 12:47:20|311.61|309.61|311.67|309.67|311.68|309.68|311.53|309.53|25
1722948450000|2024-08-06 12:47:30|311.66|309.66|311.64|309.64|311.85|309.85|311.56|309.56|27
1722948460000|2024-08-06 12:47:40|311.65|309.65|311.92|309.92|311.96|309.96|311.64|309.64|21
1722948470000|2024-08-06 12:47:50|311.79|309.79|311.64|309.64|311.83|309.83|311.54|309.54|33
1722948480000|2024-08-06 12:48:00|311.63|309.63|311.46|309.46|311.63|309.63|311.3|309.3|20
1722948490000|2024-08-06 12:48:10|311.48|309.48|311.28|309.28|311.61|309.61|311.18|309.18|26
1722948500000|2024-08-06 12:48:20|311.24|309.24|311.39|309.39|311.57|309.57|311.24|309.24|24
1722948510000|2024-08-06 12:48:30|311.49|309.49|311.37|309.37|311.53|309.53|311.37|309.37|18
1722948520000|2024-08-06 12:48:40|311.43|309.43|311.71|309.71|311.82|309.82|311.39|309.39|26
1722948530000|2024-08-06 12:48:50|311.74|309.74|311.87|309.87|311.88|309.88|311.7|309.7|18
1722948540000|2024-08-06 12:49:00|311.88|309.88|312.21|310.21|312.21|310.21|311.75|309.75|32
1722948550000|2024-08-06 12:49:10|312.25|310.25|312.48|310.48|312.51|310.51|312.25|310.25|20
1722948560000|2024-08-06 12:49:20|312.46|310.46|311.94|309.94|312.46|310.46|311.92|309.92|22
1722948570000|2024-08-06 12:49:30|311.96|309.96|311.99|309.99|311.99|309.99|311.84|309.84|28
1722948580000|2024-08-06 12:49:40|311.94|309.94|312.01|310.01|312.01|310.01|311.91|309.91|22
1722948590000|2024-08-06 12:49:50|311.96|309.96|311.94|309.94|311.97|309.97|311.8|309.8|23
1722948600000|2024-08-06 12:50:00|311.97|309.97|312.35|310.35|312.35|310.35|311.94|309.94|19
1722948610000|2024-08-06 12:50:10|312.34|310.34|312.06|310.06|312.34|310.34|312.06|310.06|23
1722948620000|2024-08-06 12:50:20|311.99|309.99|311.78|309.78|311.99|309.99|311.76|309.76|17
1722948630000|2024-08-06 12:50:30|311.76|309.76|311.84|309.84|311.84|309.84|311.55|309.55|25
1722948640000|2024-08-06 12:50:40|311.83|309.83|312.12|310.12|312.14|310.14|311.82|309.82|28
1722948650000|2024-08-06 12:50:50|312.13|310.13|311.94|309.94|312.19|310.19|311.87|309.87|20
1722948660000|2024-08-06 12:51:00|311.95|309.95|312.39|310.39|312.39|310.39|311.94|309.94|21
1722948670000|2024-08-06 12:51:10|312.44|310.44|312.48|310.48|312.5|310.5|312.4|310.4|19
1722948680000|2024-08-06 12:51:20|312.42|310.42|312.49|310.49|312.51|310.51|312.42|310.42|19
1722948690000|2024-08-06 12:51:30|312.52|310.52|312.66|310.66|312.66|310.66|312.47|310.47|20
1722948700000|2024-08-06 12:51:40|312.69|310.69|312.81|310.81|313|311|312.69|310.69|11
1722948710000|2024-08-06 12:51:50|312.82|310.82|312.88|310.88|312.89|310.89|312.76|310.76|23
1722948720000|2024-08-06 12:52:00|312.87|310.87|312.8|310.8|312.93|310.93|312.69|310.69|21
1722948730000|2024-08-06 12:52:10|312.81|310.81|312.42|310.42|312.83|310.83|312.36|310.36|21
1722948740000|2024-08-06 12:52:20|312.39|310.39|312.35|310.35|312.39|310.39|312.3|310.3|24
1722948750000|2024-08-06 12:52:30|312.31|310.31|312.45|310.45|312.63|310.63|312.26|310.26|22
1722948760000|2024-08-06 12:52:40|312.47|310.47|312.42|310.42|312.48|310.48|312.32|310.32|19
1722948770000|2024-08-06 12:52:50|312.43|310.43|312.46|310.46|312.54|310.54|312.35|310.35|13
1722948780000|2024-08-06 12:53:00|312.41|310.41|312.14|310.14|312.41|310.41|312.08|310.08|19
1722948790000|2024-08-06 12:53:10|312.13|310.13|312|310|312.13|310.13|311.89|309.89|21
1722948800000|2024-08-06 12:53:20|312.12|310.12|312.06|310.06|312.15|310.15|312.06|310.06|24
1722948810000|2024-08-06 12:53:30|312.03|310.03|312.16|310.16|312.18|310.18|312.01|310.01|27
1722948820000|2024-08-06 12:53:40|312.17|310.17|312.23|310.23|312.27|310.27|312.17|310.17|18
1722948830000|2024-08-06 12:53:50|312.19|310.19|312.42|310.42|312.43|310.43|312.19|310.19|25
1722948840000|2024-08-06 12:54:00|312.41|310.41|312.54|310.54|312.55|310.55|312.28|310.28|27
1722948850000|2024-08-06 12:54:10|312.51|310.51|312.37|310.37|312.51|310.51|312.35|310.35|19
1722948860000|2024-08-06 12:54:20|312.3|310.3|311.98|309.98|312.3|310.3|311.98|309.98|15
1722948870000|2024-08-06 12:54:30|312.05|310.05|311.96|309.96|312.06|310.06|311.96|309.96|20
1722948880000|2024-08-06 12:54:40|311.98|309.98|311.94|309.94|312.01|310.01|311.82|309.82|18
1722948890000|2024-08-06 12:54:50|311.93|309.93|311.73|309.73|311.93|309.93|311.73|309.73|20
1722948900000|2024-08-06 12:55:00|311.66|309.66|311.81|309.81|311.86|309.86|311.65|309.65|22
1722948910000|2024-08-06 12:55:10|311.8|309.8|311.85|309.85|311.85|309.85|311.71|309.71|19
1722948920000|2024-08-06 12:55:20|311.83|309.83|311.85|309.85|311.94|309.94|311.76|309.76|14
1722948930000|2024-08-06 12:55:30|311.88|309.88|311.53|309.53|311.93|309.93|311.53|309.53|22
1722948940000|2024-08-06 12:55:40|311.57|309.57|311.72|309.72|311.85|309.85|311.57|309.57|15
1722948950000|2024-08-06 12:55:50|311.73|309.73|311.71|309.71|311.73|309.73|311.71|309.71|3
1722948960000|2024-08-06 12:56:00|311.74|309.74|311.89|309.89|311.96|309.96|311.71|309.71|29
1722948970000|2024-08-06 12:56:10|311.88|309.88|311.64|309.64|311.95|309.95|311.53|309.53|36
1722948980000|2024-08-06 12:56:20|311.59|309.59|311.87|309.87|311.93|309.93|311.59|309.59|19
1722948990000|2024-08-06 12:56:30|311.86|309.86|311.77|309.77|311.96|309.96|311.7|309.7|18
1722949000000|2024-08-06 12:56:40|311.78|309.78|311.93|309.93|311.93|309.93|311.76|309.76|22
1722949010000|2024-08-06 12:56:50|311.85|309.85|311.85|309.85|311.95|309.95|311.83|309.83|22
1722949020000|2024-08-06 12:57:00|311.84|309.84|311.94|309.94|312.01|310.01|311.84|309.84|15
1722949030000|2024-08-06 12:57:10|311.87|309.87|312.07|310.07|312.07|310.07|311.82|309.82|23
1722949040000|2024-08-06 12:57:20|312.02|310.02|312|310|312.16|310.16|312|310|17
1722949050000|2024-08-06 12:57:30|312.05|310.05|312.14|310.14|312.25|310.25|312.02|310.02|19
1722949060000|2024-08-06 12:57:40|312.15|310.15|312.29|310.29|312.33|310.33|312.14|310.14|29
1722949070000|2024-08-06 12:57:50|312.27|310.27|312.2|310.2|312.3|310.3|312.07|310.07|20
1722949080000|2024-08-06 12:58:00|312.22|310.22|312.25|310.25|312.27|310.27|312.11|310.11|21
1722949090000|2024-08-06 12:58:10|312.24|310.24|312.4|310.4|312.41|310.41|312.23|310.23|18
1722949100000|2024-08-06 12:58:20|312.39|310.39|312.18|310.18|312.4|310.4|312.18|310.18|18
1722949110000|2024-08-06 12:58:30|312.13|310.13|312.13|310.13|312.16|310.16|312.04|310.04|20
1722949120000|2024-08-06 12:58:40|312.15|310.15|312.35|310.35|312.39|310.39|312.15|310.15|24
1722949130000|2024-08-06 12:58:50|312.34|310.34|312.43|310.43|312.44|310.44|312.33|310.33|19
1722949140000|2024-08-06 12:59:00|312.44|310.44|312.6|310.6|312.6|310.6|312.44|310.44|19
1722949150000|2024-08-06 12:59:10|312.61|310.61|312.54|310.54|312.65|310.65|312.52|310.52|23
1722949160000|2024-08-06 12:59:20|312.53|310.53|312.2|310.2|312.53|310.53|312.16|310.16|15
1722949170000|2024-08-06 12:59:30|312.22|310.22|312.19|310.19|312.22|310.22|312.14|310.14|16
1722949180000|2024-08-06 12:59:40|312.18|310.18|312.21|310.21|312.25|310.25|312.15|310.15|23
1722949190000|2024-08-06 12:59:50|312.19|310.19|312.21|310.21|312.31|310.31|312.18|310.18|23
1722949200000|2024-08-06 13:00:00|312.2|310.2|312.14|310.14|312.2|310.2|312.09|310.09|27
1722949210000|2024-08-06 13:00:10|312.09|310.09|311.99|309.99|312.12|310.12|311.94|309.94|28
1722949220000|2024-08-06 13:00:20|311.96|309.96|312.25|310.25|312.27|310.27|311.87|309.87|25
1722949230000|2024-08-06 13:00:30|312.24|310.24|312.33|310.33|312.35|310.35|312.09|310.09|22
1722949240000|2024-08-06 13:00:40|312.35|310.35|312.62|310.62|312.64|310.64|312.35|310.35|26
1722949250000|2024-08-06 13:00:50|312.57|310.57|312.59|310.59|312.59|310.59|312.44|310.44|24
1722949260000|2024-08-06 13:01:00|312.61|310.61|312.41|310.41|312.69|310.69|312.38|310.38|23
1722949270000|2024-08-06 13:01:10|312.36|310.36|311.95|309.95|312.41|310.41|311.95|309.95|21
1722949280000|2024-08-06 13:01:20|311.93|309.93|311.78|309.78|311.98|309.98|311.78|309.78|18
1722949290000|2024-08-06 13:01:30|311.88|309.88|311.86|309.86|311.99|309.99|311.8|309.8|29
1722949300000|2024-08-06 13:01:40|311.95|309.95|312.27|310.27|312.28|310.28|311.93|309.93|28
1722949310000|2024-08-06 13:01:50|312.28|310.28|312.46|310.46|312.46|310.46|312.28|310.28|19
1722949320000|2024-08-06 13:02:00|312.45|310.45|312.71|310.71|312.76|310.76|312.41|310.41|29
1722949330000|2024-08-06 13:02:10|312.72|310.72|312.07|310.07|312.73|310.73|312.02|310.02|32
1722949340000|2024-08-06 13:02:20|312|310|311.93|309.93|312.15|310.15|311.84|309.84|28
1722949350000|2024-08-06 13:02:30|311.94|309.94|312.13|310.13|312.16|310.16|311.94|309.94|25
1722949360000|2024-08-06 13:02:40|312.14|310.14|312.2|310.2|312.36|310.36|312.08|310.08|25
1722949370000|2024-08-06 13:02:50|312.25|310.25|312.33|310.33|312.41|310.41|312.14|310.14|32
1722949380000|2024-08-06 13:03:00|312.27|310.27|312.02|310.02|312.27|310.27|312.02|310.02|12
1722949390000|2024-08-06 13:03:10|312.03|310.03|312.24|310.24|312.26|310.26|312.03|310.03|27
1722949400000|2024-08-06 13:03:20|312.26|310.26|312.11|310.11|312.53|310.53|312.09|310.09|25
1722949410000|2024-08-06 13:03:30|312.1|310.1|311.57|309.57|312.1|310.1|311.52|309.52|23
1722949420000|2024-08-06 13:03:40|311.55|309.55|311.57|309.57|311.64|309.64|311.43|309.43|26
1722949430000|2024-08-06 13:03:50|311.6|309.6|311.56|309.56|311.62|309.62|311.46|309.46|28
1722949440000|2024-08-06 13:04:00|311.55|309.55|311.72|309.72|311.72|309.72|311.45|309.45|30
1722949450000|2024-08-06 13:04:10|311.73|309.73|311.79|309.79|311.92|309.92|311.69|309.69|27
1722949460000|2024-08-06 13:04:20|311.74|309.74|312.12|310.12|312.12|310.12|311.74|309.74|25
1722949470000|2024-08-06 13:04:30|312.14|310.14|311.97|309.97|312.16|310.16|311.97|309.97|25
1722949480000|2024-08-06 13:04:40|311.95|309.95|311.99|309.99|312.03|310.03|311.86|309.86|27
1722949490000|2024-08-06 13:04:50|312.04|310.04|312.02|310.02|312.15|310.15|312|310|18
1722949500000|2024-08-06 13:05:00|312.06|310.06|312.16|310.16|312.16|310.16|312|310|19
1722949510000|2024-08-06 13:05:10|312.14|310.14|312.18|310.18|312.18|310.18|312.14|310.14|4
1722949520000|2024-08-06 13:05:20|312.19|310.19|312.6|310.6|312.72|310.72|312.19|310.19|18
1722949530000|2024-08-06 13:05:30|312.66|310.66|312.28|310.28|312.7|310.7|312.28|310.28|29
1722949540000|2024-08-06 13:05:40|312.27|310.27|312.04|310.04|312.29|310.29|312.01|310.01|23
1722949550000|2024-08-06 13:05:50|312.05|310.05|311.97|309.97|312.09|310.09|311.94|309.94|16
1722949560000|2024-08-06 13:06:00|312.01|310.01|311.78|309.78|312.01|310.01|311.74|309.74|20
1722949570000|2024-08-06 13:06:10|311.76|309.76|311.87|309.87|311.87|309.87|311.71|309.71|20
1722949580000|2024-08-06 13:06:20|311.88|309.88|312.02|310.02|312.03|310.03|311.81|309.81|30
1722949590000|2024-08-06 13:06:30|312.01|310.01|311.93|309.93|312.05|310.05|311.85|309.85|27
1722949600000|2024-08-06 13:06:40|311.99|309.99|311.9|309.9|312.01|310.01|311.8|309.8|17
1722949610000|2024-08-06 13:06:50|311.82|309.82|311.94|309.94|311.99|309.99|311.82|309.82|23
1722949620000|2024-08-06 13:07:00|311.97|309.97|312.06|310.06|312.23|310.23|311.95|309.95|25
1722949630000|2024-08-06 13:07:10|312.07|310.07|311.54|309.54|312.11|310.11|311.54|309.54|24
1722949640000|2024-08-06 13:07:20|311.55|309.55|311.52|309.52|311.76|309.76|311.52|309.52|22
1722949650000|2024-08-06 13:07:30|311.44|309.44|311.61|309.61|311.64|309.64|311.36|309.36|27
1722949660000|2024-08-06 13:07:40|311.66|309.66|312.16|310.16|312.16|310.16|311.66|309.66|26
1722949670000|2024-08-06 13:07:50|312.17|310.17|312.48|310.48|312.5|310.5|312.16|310.16|11
1722949680000|2024-08-06 13:08:00|312.43|310.43|312.68|310.68|312.68|310.68|312.43|310.43|17
1722949690000|2024-08-06 13:08:10|312.71|310.71|312.62|310.62|312.79|310.79|312.62|310.62|30
1722949700000|2024-08-06 13:08:20|312.66|310.66|312.32|310.32|312.66|310.66|312.22|310.22|19
1722949710000|2024-08-06 13:08:30|312.25|310.25|312.35|310.35|312.39|310.39|312.22|310.22|25
1722949720000|2024-08-06 13:08:40|312.37|310.37|312.23|310.23|312.45|310.45|312.23|310.23|28
1722949730000|2024-08-06 13:08:50|312.27|310.27|311.94|309.94|312.36|310.36|311.94|309.94|25
1722949740000|2024-08-06 13:09:00|311.93|309.93|312|310|312.05|310.05|311.9|309.9|27
1722949750000|2024-08-06 13:09:10|312.05|310.05|312.15|310.15|312.15|310.15|311.91|309.91|21
1722949760000|2024-08-06 13:09:20|312.17|310.17|312.34|310.34|312.37|310.37|312.17|310.17|13
1722949770000|2024-08-06 13:09:30|312.35|310.35|312.25|310.25|312.37|310.37|312.18|310.18|11
1722949780000|2024-08-06 13:09:40|312.26|310.26|312.2|310.2|312.31|310.31|312.2|310.2|18
1722949790000|2024-08-06 13:09:50|312.21|310.21|312.13|310.13|312.21|310.21|312|310|13
1722949800000|2024-08-06 13:10:00|312.14|310.14|312.11|310.11|312.24|310.24|312.01|310.01|27
1722949810000|2024-08-06 13:10:10|312.09|310.09|312.32|310.32|312.35|310.35|312.08|310.08|20
1722949820000|2024-08-06 13:10:20|312.31|310.31|312.03|310.03|312.31|310.31|311.95|309.95|20
1722949830000|2024-08-06 13:10:30|312.02|310.02|312.04|310.04|312.05|310.05|312|310|15
1722949840000|2024-08-06 13:10:40|312.06|310.06|312|310|312.13|310.13|311.97|309.97|19
1722949850000|2024-08-06 13:10:50|312.01|310.01|311.92|309.92|312.08|310.08|311.82|309.82|25
1722949860000|2024-08-06 13:11:00|311.91|309.91|311.97|309.97|312.05|310.05|311.91|309.91|19
1722949870000|2024-08-06 13:11:10|311.98|309.98|311.84|309.84|312.01|310.01|311.74|309.74|23
1722949880000|2024-08-06 13:11:20|311.83|309.83|312.06|310.06|312.06|310.06|311.75|309.75|25
1722949890000|2024-08-06 13:11:30|312.07|310.07|312.19|310.19|312.28|310.28|312.07|310.07|24
1722949900000|2024-08-06 13:11:40|312.17|310.17|312.18|310.18|312.23|310.23|312.14|310.14|23
1722949910000|2024-08-06 13:11:50|312.17|310.17|312.24|310.24|312.26|310.26|312.17|310.17|18
1722949920000|2024-08-06 13:12:00|312.23|310.23|312.03|310.03|312.34|310.34|312.03|310.03|30
1722949930000|2024-08-06 13:12:10|312.04|310.04|312.19|310.19|312.23|310.23|312.01|310.01|25
1722949940000|2024-08-06 13:12:20|312.18|310.18|312.18|310.18|312.29|310.29|312.05|310.05|24
1722949950000|2024-08-06 13:12:30|312.16|310.16|312.22|310.22|312.23|310.23|312.02|310.02|24
1722949960000|2024-08-06 13:12:40|312.26|310.26|312.3|310.3|312.35|310.35|312.25|310.25|14
1722949970000|2024-08-06 13:12:50|312.28|310.28|312.28|310.28|312.3|310.3|312.21|310.21|29
1722949980000|2024-08-06 13:13:00|312.27|310.27|312.33|310.33|312.33|310.33|312.27|310.27|16
1722949990000|2024-08-06 13:13:10|312.36|310.36|312.37|310.37|312.37|310.37|312.36|310.36|2
1722950000000|2024-08-06 13:13:20|312.35|310.35|312.34|310.34|312.35|310.35|312.34|310.34|2
1722950010000|2024-08-06 13:13:30|312.35|310.35|312.35|310.35|312.36|310.36|312.31|310.31|16
1722950020000|2024-08-06 13:13:40|312.36|310.36|312.31|310.31|312.36|310.36|312.3|310.3|9
1722950030000|2024-08-06 13:13:50|312.3|310.3|312.33|310.33|312.35|310.35|312.27|310.27|16
1722950040000|2024-08-06 13:14:00|312.32|310.32|312.33|310.33|312.35|310.35|312.32|310.32|14
1722950050000|2024-08-06 13:14:10|312.34|310.34|312.33|310.33|312.35|310.35|312.33|310.33|16
1722950060000|2024-08-06 13:14:20|312.34|310.34|312.33|310.33|312.34|310.34|312.32|310.32|8
1722950070000|2024-08-06 13:14:30|312.32|310.32|312.31|310.31|312.32|310.32|312.31|310.31|8
1722950080000|2024-08-06 13:14:40|312.3|310.3|312|310|312.3|310.3|311.99|309.99|19
1722950090000|2024-08-06 13:14:50|312.01|310.01|311.83|309.83|312.01|310.01|311.81|309.81|13
1722950100000|2024-08-06 13:15:00|311.86|309.86|311.72|309.72|311.93|309.93|311.68|309.68|23
1722950110000|2024-08-06 13:15:10|311.71|309.71|311.73|309.73|311.83|309.83|311.53|309.53|31
1722950120000|2024-08-06 13:15:20|311.72|309.72|311.64|309.64|311.74|309.74|311.55|309.55|23
1722950130000|2024-08-06 13:15:30|311.65|309.65|311.71|309.71|311.77|309.77|311.51|309.51|23
1722950140000|2024-08-06 13:15:40|311.72|309.72|311.71|309.71|311.74|309.74|311.64|309.64|27
1722950150000|2024-08-06 13:15:50|311.81|309.81|311.8|309.8|311.81|309.81|311.69|309.69|21
1722950160000|2024-08-06 13:16:00|311.91|309.91|311.95|309.95|312.02|310.02|311.86|309.86|26
1722950170000|2024-08-06 13:16:10|311.92|309.92|312.01|310.01|312.19|310.19|311.9|309.9|23
1722950180000|2024-08-06 13:16:20|312.04|310.04|312.01|310.01|312.04|310.04|312.01|310.01|3
1722950200000|2024-08-06 13:16:40|312.02|310.02|312.17|310.17|312.18|310.18|312.02|310.02|7
1722950210000|2024-08-06 13:16:50|312.18|310.18|312.32|310.32|312.33|310.33|312.18|310.18|13
1722950220000|2024-08-06 13:17:00|312.28|310.28|312.14|310.14|312.33|310.33|312.14|310.14|17
1722950230000|2024-08-06 13:17:10|312.2|310.2|312.17|310.17|312.25|310.25|312.15|310.15|19
1722950240000|2024-08-06 13:17:20|312.18|310.18|312.31|310.31|312.31|310.31|312.18|310.18|21
1722950250000|2024-08-06 13:17:30|312.34|310.34|312.18|310.18|312.34|310.34|312.18|310.18|19
1722950260000|2024-08-06 13:17:40|312.14|310.14|312.03|310.03|312.16|310.16|312.03|310.03|16
1722950270000|2024-08-06 13:17:50|312.08|310.08|312.04|310.04|312.18|310.18|312.04|310.04|22
1722950280000|2024-08-06 13:18:00|312.1|310.1|312.01|310.01|312.1|310.1|312.01|310.01|14
1722950290000|2024-08-06 13:18:10|311.87|309.87|311.87|309.87|311.9|309.9|311.87|309.87|3
1722950300000|2024-08-06 13:18:20|311.91|309.91|311.84|309.84|311.91|309.91|311.73|309.73|18
1722950310000|2024-08-06 13:18:30|311.83|309.83|311.65|309.65|311.83|309.83|311.64|309.64|15
1722950320000|2024-08-06 13:18:40|311.73|309.73|311.72|309.72|311.79|309.79|311.69|309.69|18
1722950330000|2024-08-06 13:18:50|311.65|309.65|311.39|309.39|311.66|309.66|311.39|309.39|18
1722950340000|2024-08-06 13:19:00|311.38|309.38|311.36|309.36|311.47|309.47|311.3|309.3|22
1722950350000|2024-08-06 13:19:10|311.35|309.35|311.37|309.37|311.52|309.52|311.35|309.35|29
1722950360000|2024-08-06 13:19:20|311.36|309.36|311.02|309.02|311.36|309.36|311.02|309.02|19
1722950370000|2024-08-06 13:19:30|310.88|308.88|310.99|308.99|311.08|309.08|310.88|308.88|29
1722950380000|2024-08-06 13:19:40|311.03|309.03|311.05|309.05|311.07|309.07|310.99|308.99|24
1722950390000|2024-08-06 13:19:50|311.03|309.03|311.1|309.1|311.1|309.1|310.97|308.97|17
1722950400000|2024-08-06 13:20:00|311.14|309.14|310.9|308.9|311.14|309.14|310.9|308.9|22
1722950410000|2024-08-06 13:20:10|310.89|308.89|310.95|308.95|310.95|308.95|310.63|308.63|30
1722950420000|2024-08-06 13:20:20|310.97|308.97|311.06|309.06|311.1|309.1|310.89|308.89|25
1722950430000|2024-08-06 13:20:30|311.04|309.04|311.02|309.02|311.1|309.1|310.93|308.93|27
1722950440000|2024-08-06 13:20:40|310.95|308.95|311.04|309.04|311.08|309.08|310.95|308.95|23
1722950450000|2024-08-06 13:20:50|311.01|309.01|311.09|309.09|311.13|309.13|310.93|308.93|23
1722950460000|2024-08-06 13:21:00|311.06|309.06|311.2|309.2|311.3|309.3|311.06|309.06|25
1722950470000|2024-08-06 13:21:10|311.21|309.21|311.31|309.31|311.34|309.34|311.18|309.18|23
1722950480000|2024-08-06 13:21:20|311.32|309.32|311.38|309.38|311.42|309.42|311.27|309.27|24
1722950490000|2024-08-06 13:21:30|311.37|309.37|311.39|309.39|311.42|309.42|311.3|309.3|22
1722950500000|2024-08-06 13:21:40|311.4|309.4|311.54|309.54|311.55|309.55|311.4|309.4|20
1722950510000|2024-08-06 13:21:50|311.5|309.5|310.99|308.99|311.5|309.5|310.96|308.96|23
1722950520000|2024-08-06 13:22:00|310.98|308.98|310.99|308.99|311.01|309.01|310.95|308.95|14
1722950530000|2024-08-06 13:22:10|311.01|309.01|310.95|308.95|311.01|309.01|310.95|308.95|5
1722950540000|2024-08-06 13:22:20|310.97|308.97|310.63|308.63|310.97|308.97|310.58|308.58|20
1722950550000|2024-08-06 13:22:30|310.59|308.59|310.59|308.59|310.65|308.65|310.55|308.55|25
1722950560000|2024-08-06 13:22:40|310.63|308.63|310.65|308.65|310.76|308.76|310.55|308.55|10
1722950570000|2024-08-06 13:22:50|310.58|308.58|310.63|308.63|310.64|308.64|310.58|308.58|12
1722950580000|2024-08-06 13:23:00|310.62|308.62|309.92|307.92|310.62|308.62|309.92|307.92|29
1722950590000|2024-08-06 13:23:10|309.91|307.91|309.93|307.93|309.93|307.93|309.8|307.8|25
1722950600000|2024-08-06 13:23:20|309.94|307.94|309.67|307.67|309.94|307.94|309.67|307.67|23
1722950610000|2024-08-06 13:23:30|309.61|307.61|309.37|307.37|309.61|307.61|309.37|307.37|13
1722950620000|2024-08-06 13:23:40|309.34|307.34|309.32|307.32|309.34|307.34|308.69|306.69|30
1722950630000|2024-08-06 13:23:50|309.31|307.31|309.22|307.22|309.34|307.34|309.12|307.12|32
1722950640000|2024-08-06 13:24:00|309.25|307.25|309.56|307.56|309.56|307.56|309.04|307.04|33
1722950650000|2024-08-06 13:24:10|309.55|307.55|309.59|307.59|309.72|307.72|309.49|307.49|21
1722950660000|2024-08-06 13:24:20|309.58|307.58|309.3|307.3|309.64|307.64|309.28|307.28|33
1722950670000|2024-08-06 13:24:30|309.29|307.29|309.36|307.36|309.37|307.37|309.29|307.29|22
1722950680000|2024-08-06 13:24:40|309.37|307.37|309.17|307.17|309.41|307.41|309.17|307.17|23
1722950690000|2024-08-06 13:24:50|309.13|307.13|309.08|307.08|309.3|307.3|309.06|307.06|27
1722950700000|2024-08-06 13:25:00|309.01|307.01|309.47|307.47|309.48|307.48|309.01|307.01|30
1722950710000|2024-08-06 13:25:10|309.49|307.49|309.66|307.66|309.66|307.66|309.29|307.29|25
1722950720000|2024-08-06 13:25:20|309.65|307.65|309.67|307.67|309.68|307.68|309.44|307.44|31
1722950730000|2024-08-06 13:25:30|309.72|307.72|309.84|307.84|309.85|307.85|309.72|307.72|24
1722950740000|2024-08-06 13:25:40|309.85|307.85|309.95|307.95|310.12|308.12|309.85|307.85|24
1722950750000|2024-08-06 13:25:50|309.94|307.94|310.05|308.05|310.07|308.07|309.9|307.9|21
1722950760000|2024-08-06 13:26:00|310.04|308.04|310.63|308.63|310.63|308.63|310.04|308.04|28
1722950770000|2024-08-06 13:26:10|310.74|308.74|311.11|309.11|311.23|309.23|310.68|308.68|29
1722950780000|2024-08-06 13:26:20|311.08|309.08|311.3|309.3|311.3|309.3|310.94|308.94|26
1722950790000|2024-08-06 13:26:30|311.28|309.28|311.07|309.07|311.31|309.31|311|309|31
1722950800000|2024-08-06 13:26:40|311.06|309.06|311.38|309.38|311.38|309.38|311.04|309.04|25
1722950810000|2024-08-06 13:26:50|311.44|309.44|311.99|309.99|311.99|309.99|311.44|309.44|28
1722950820000|2024-08-06 13:27:00|311.95|309.95|312.37|310.37|312.37|310.37|311.95|309.95|23
1722950830000|2024-08-06 13:27:10|312.48|310.48|313.26|311.26|313.38|311.38|312.48|310.48|24
1722950840000|2024-08-06 13:27:20|313.24|311.24|313.36|311.36|313.38|311.38|312.99|310.99|37
1722950850000|2024-08-06 13:27:30|313.29|311.29|313.22|311.22|313.37|311.37|313.11|311.11|36
1722950860000|2024-08-06 13:27:40|313.21|311.21|313.61|311.61|313.61|311.61|313.16|311.16|31
1722950870000|2024-08-06 13:27:50|313.51|311.51|313.68|311.68|313.68|311.68|313.37|311.37|32
1722950880000|2024-08-06 13:28:00|313.74|311.74|313.31|311.31|313.81|311.81|313.31|311.31|32
1722950890000|2024-08-06 13:28:10|313.27|311.27|313.23|311.23|313.36|311.36|313.13|311.13|36
1722950900000|2024-08-06 13:28:20|313.24|311.24|313.21|311.21|313.34|311.34|313.03|311.03|32
1722950910000|2024-08-06 13:28:30|313.25|311.25|313.24|311.24|313.44|311.44|313.2|311.2|37
1722950920000|2024-08-06 13:28:40|313.23|311.23|313.09|311.09|313.23|311.23|312.94|310.94|35
1722950930000|2024-08-06 13:28:50|313.15|311.15|313.55|311.55|313.55|311.55|313.15|311.15|35
1722950940000|2024-08-06 13:29:00|313.54|311.54|314.27|312.27|314.27|312.27|313.42|311.42|29
1722950950000|2024-08-06 13:29:10|314.28|312.28|313.99|311.99|314.29|312.29|313.89|311.89|30
1722950960000|2024-08-06 13:29:20|313.91|311.91|313.46|311.46|313.91|311.91|313.43|311.43|33
1722950970000|2024-08-06 13:29:30|313.45|311.45|313.7|311.7|313.86|311.86|313.41|311.41|32
1722950980000|2024-08-06 13:29:40|313.63|311.63|313.82|311.82|313.86|311.86|313.6|311.6|18
1722950990000|2024-08-06 13:29:50|313.83|311.83|313.93|311.93|313.96|311.96|313.83|311.83|29
1722951000000|2024-08-06 13:30:00|313.92|311.92|313.59|311.59|313.99|311.99|313.44|311.44|32
1722951010000|2024-08-06 13:30:10|313.51|311.51|312.88|310.88|313.57|311.57|312.88|310.88|35
1722951020000|2024-08-06 13:30:20|312.94|310.94|313.68|311.68|313.79|311.79|312.94|310.94|36
1722951030000|2024-08-06 13:30:30|313.65|311.65|313.53|311.53|313.65|311.65|313.34|311.34|24
1722951040000|2024-08-06 13:30:40|313.62|311.62|313.62|311.62|313.67|311.67|313.34|311.34|32
1722951050000|2024-08-06 13:30:50|313.64|311.64|314.34|312.34|314.34|312.34|313.64|311.64|27
1722951060000|2024-08-06 13:31:00|314.35|312.35|314.5|312.5|315.33|313.33|314.35|312.35|35
1722951070000|2024-08-06 13:31:10|314.46|312.46|314.69|312.69|314.86|312.86|314.13|312.13|30
1722951080000|2024-08-06 13:31:20|314.61|312.61|314.71|312.71|314.87|312.87|314.57|312.57|32
1722951090000|2024-08-06 13:31:30|314.78|312.78|314.3|312.3|314.78|312.78|314.27|312.27|34
1722951100000|2024-08-06 13:31:40|314.31|312.31|314.09|312.09|314.59|312.59|314.09|312.09|30
1722951110000|2024-08-06 13:31:50|314.07|312.07|313.89|311.89|314.23|312.23|313.84|311.84|36
1722951120000|2024-08-06 13:32:00|313.83|311.83|313.47|311.47|313.96|311.96|313.47|311.47|32
1722951130000|2024-08-06 13:32:10|313.48|311.48|313.57|311.57|313.57|311.57|313.25|311.25|35
1722951140000|2024-08-06 13:32:20|313.6|311.6|314.01|312.01|314.01|312.01|313.6|311.6|23
1722951150000|2024-08-06 13:32:30|314.18|312.18|314.62|312.62|314.62|312.62|314.1|312.1|34
1722951160000|2024-08-06 13:32:40|314.63|312.63|314.48|312.48|314.69|312.69|314.48|312.48|18
1722951170000|2024-08-06 13:32:50|314.44|312.44|314|312|314.48|312.48|314|312|32
1722951180000|2024-08-06 13:33:00|314.05|312.05|314.28|312.28|314.38|312.38|313.98|311.98|36
1722951190000|2024-08-06 13:33:10|314.31|312.31|314.21|312.21|314.41|312.41|314.09|312.09|37
1722951200000|2024-08-06 13:33:20|314.19|312.19|314.06|312.06|314.19|312.19|313.84|311.84|36
1722951210000|2024-08-06 13:33:30|314.12|312.12|314.33|312.33|314.35|312.35|313.94|311.94|31
1722951220000|2024-08-06 13:33:40|314.23|312.23|314.6|312.6|314.65|312.65|314.16|312.16|32
1722951230000|2024-08-06 13:33:50|314.62|312.62|314.16|312.16|314.63|312.63|314.09|312.09|32
1722951240000|2024-08-06 13:34:00|314.12|312.12|314.18|312.18|314.31|312.31|313.97|311.97|37
1722951250000|2024-08-06 13:34:10|314.16|312.16|313.79|311.79|314.16|312.16|313.6|311.6|35
1722951260000|2024-08-06 13:34:20|313.78|311.78|313.95|311.95|314.1|312.1|313.68|311.68|32
1722951270000|2024-08-06 13:34:30|313.88|311.88|313.74|311.74|314.01|312.01|313.69|311.69|35
1722951280000|2024-08-06 13:34:40|313.76|311.76|313.7|311.7|313.83|311.83|313.58|311.58|34
1722951290000|2024-08-06 13:34:50|313.66|311.66|313.41|311.41|313.66|311.66|313.39|311.39|33
1722951300000|2024-08-06 13:35:00|313.5|311.5|312.65|310.65|313.5|311.5|312.65|310.65|31
1722951310000|2024-08-06 13:35:10|312.62|310.62|312.37|310.37|312.62|310.62|311.93|309.93|37
1722951320000|2024-08-06 13:35:20|312.44|310.44|312.74|310.74|312.94|310.94|312.41|310.41|33
1722951330000|2024-08-06 13:35:30|312.63|310.63|312.63|310.63|312.65|310.65|312.24|310.24|36
1722951340000|2024-08-06 13:35:40|312.55|310.55|312.25|310.25|312.62|310.62|312.25|310.25|32
1722951350000|2024-08-06 13:35:50|312.21|310.21|312.26|310.26|312.31|310.31|311.96|309.96|32
1722951360000|2024-08-06 13:36:00|312.27|310.27|311.6|309.6|312.35|310.35|311.56|309.56|32
1722951370000|2024-08-06 13:36:10|311.55|309.55|311.63|309.63|311.72|309.72|311.47|309.47|34
1722951380000|2024-08-06 13:36:20|311.69|309.69|312.36|310.36|312.38|310.38|311.69|309.69|34
1722951390000|2024-08-06 13:36:30|312.3|310.3|312.79|310.79|312.85|310.85|312.27|310.27|32
1722951400000|2024-08-06 13:36:40|312.76|310.76|312.37|310.37|312.76|310.76|312.37|310.37|32
1722951410000|2024-08-06 13:36:50|312.29|310.29|312.67|310.67|312.68|310.68|312.29|310.29|33
1722951420000|2024-08-06 13:37:00|312.66|310.66|312.58|310.58|312.67|310.67|312.05|310.05|32
1722951430000|2024-08-06 13:37:10|312.61|310.61|312.84|310.84|312.99|310.99|312.52|310.52|28
1722951440000|2024-08-06 13:37:20|312.89|310.89|312.18|310.18|312.9|310.9|312.1|310.1|37
1722951450000|2024-08-06 13:37:30|312.23|310.23|312.08|310.08|312.33|310.33|312.03|310.03|34
1722951460000|2024-08-06 13:37:40|312.1|310.1|312.19|310.19|312.38|310.38|312.1|310.1|29
1722951470000|2024-08-06 13:37:50|312.22|310.22|312.35|310.35|312.46|310.46|312.18|310.18|25
1722951480000|2024-08-06 13:38:00|312.33|310.33|312.11|310.11|312.4|310.4|312.07|310.07|26
1722951490000|2024-08-06 13:38:10|312.15|310.15|312.32|310.32|312.4|310.4|312.12|310.12|26
1722951500000|2024-08-06 13:38:20|312.29|310.29|312.1|310.1|312.29|310.29|312.04|310.04|31
1722951510000|2024-08-06 13:38:30|312.13|310.13|312.18|310.18|312.21|310.21|312.02|310.02|32
1722951520000|2024-08-06 13:38:40|312.22|310.22|312.66|310.66|312.67|310.67|312.22|310.22|33
1722951530000|2024-08-06 13:38:50|312.65|310.65|312.74|310.74|312.8|310.8|312.62|310.62|28
1722951540000|2024-08-06 13:39:00|312.73|310.73|313.08|311.08|313.08|311.08|312.53|310.53|32
1722951550000|2024-08-06 13:39:10|313.14|311.14|313.52|311.52|313.63|311.63|313.12|311.12|25
1722951560000|2024-08-06 13:39:20|313.59|311.59|313.32|311.32|313.67|311.67|313.29|311.29|32
1722951570000|2024-08-06 13:39:30|313.31|311.31|313.02|311.02|313.36|311.36|313.02|311.02|33
1722951580000|2024-08-06 13:39:40|313.01|311.01|312.82|310.82|313.01|311.01|312.71|310.71|32
1722951590000|2024-08-06 13:39:50|312.79|310.79|313.1|311.1|313.1|311.1|312.75|310.75|34
1722951600000|2024-08-06 13:40:00|313.06|311.06|313.1|311.1|313.1|311.1|312.66|310.66|33
1722951610000|2024-08-06 13:40:10|313.08|311.08|313.58|311.58|313.74|311.74|313.03|311.03|33
1722951620000|2024-08-06 13:40:20|313.56|311.56|312.97|310.97|313.56|311.56|312.97|310.97|34
1722951630000|2024-08-06 13:40:30|313|311|312.35|310.35|313|311|312.31|310.31|34
1722951640000|2024-08-06 13:40:40|312.33|310.33|311.89|309.89|312.37|310.37|311.82|309.82|33
1722951650000|2024-08-06 13:40:50|311.75|309.75|311.68|309.68|311.86|309.86|311.68|309.68|35
1722951660000|2024-08-06 13:41:00|311.65|309.65|311.27|309.27|311.76|309.76|311.23|309.23|34
1722951670000|2024-08-06 13:41:10|311.29|309.29|311.24|309.24|311.32|309.32|310.98|308.98|35
1722951680000|2024-08-06 13:41:20|311.2|309.2|310.93|308.93|311.29|309.29|310.93|308.93|33
1722951690000|2024-08-06 13:41:30|310.95|308.95|311.25|309.25|311.25|309.25|310.63|308.63|33
1722951700000|2024-08-06 13:41:40|311.12|309.12|311.11|309.11|311.22|309.22|310.98|308.98|32
1722951710000|2024-08-06 13:41:50|311.12|309.12|311.45|309.45|311.49|309.49|311.12|309.12|22
1722951720000|2024-08-06 13:42:00|311.44|309.44|311.57|309.57|311.57|309.57|311.31|309.31|34
1722951730000|2024-08-06 13:42:10|311.62|309.62|311.26|309.26|311.65|309.65|311.26|309.26|28
1722951740000|2024-08-06 13:42:20|311.25|309.25|311.06|309.06|311.29|309.29|311.01|309.01|22
1722951750000|2024-08-06 13:42:30|311|309|311.01|309.01|311.15|309.15|310.97|308.97|23
1722951760000|2024-08-06 13:42:40|311|309|310.95|308.95|311.05|309.05|310.87|308.87|25
1722951770000|2024-08-06 13:42:50|310.97|308.97|311.02|309.02|311.07|309.07|310.96|308.96|18
1722951780000|2024-08-06 13:43:00|311|309|311.11|309.11|311.11|309.11|310.9|308.9|24
1722951790000|2024-08-06 13:43:10|311.14|309.14|311.19|309.19|311.19|309.19|311.09|309.09|23
1722951800000|2024-08-06 13:43:20|311.21|309.21|310.98|308.98|311.22|309.22|310.98|308.98|23
1722951810000|2024-08-06 13:43:30|311.01|309.01|311.1|309.1|311.1|309.1|310.91|308.91|16
1722951820000|2024-08-06 13:43:40|311.07|309.07|310.97|308.97|311.07|309.07|310.92|308.92|33
1722951830000|2024-08-06 13:43:50|310.96|308.96|310.82|308.82|311.05|309.05|310.8|308.8|28
1722951840000|2024-08-06 13:44:00|310.85|308.85|310.88|308.88|310.88|308.88|310.76|308.76|19
1722951850000|2024-08-06 13:44:10|310.86|308.86|310.92|308.92|311.06|309.06|310.81|308.81|34
1722951860000|2024-08-06 13:44:20|310.9|308.9|310.84|308.84|310.9|308.9|310.79|308.79|31
1722951870000|2024-08-06 13:44:30|310.86|308.86|310.94|308.94|311.01|309.01|310.86|308.86|24
1722951880000|2024-08-06 13:44:40|310.96|308.96|311.14|309.14|311.14|309.14|310.96|308.96|16
1722951890000|2024-08-06 13:44:50|311.21|309.21|311.15|309.15|311.21|309.21|311.12|309.12|23
1722951900000|2024-08-06 13:45:00|311.14|309.14|311.01|309.01|311.29|309.29|311.01|309.01|32
1722951910000|2024-08-06 13:45:10|310.98|308.98|310.94|308.94|311.02|309.02|310.92|308.92|29
1722951920000|2024-08-06 13:45:20|310.93|308.93|310.8|308.8|311.01|309.01|310.72|308.72|32
1722951930000|2024-08-06 13:45:30|310.75|308.75|310.56|308.56|310.8|308.8|310.48|308.48|24
1722951940000|2024-08-06 13:45:40|310.59|308.59|310.31|308.31|310.59|308.59|310.28|308.28|29
1722951950000|2024-08-06 13:45:50|310.36|308.36|310.35|308.35|310.38|308.38|310.25|308.25|14
1722951960000|2024-08-06 13:46:00|310.33|308.33|310.32|308.32|310.51|308.51|310.32|308.32|27
1722951970000|2024-08-06 13:46:10|310.31|308.31|310.16|308.16|310.31|308.31|310.07|308.07|22
1722951980000|2024-08-06 13:46:20|310.22|308.22|310.39|308.39|310.46|308.46|310.18|308.18|18
1722951990000|2024-08-06 13:46:30|310.38|308.38|310.62|308.62|310.62|308.62|310.38|308.38|22
1722952000000|2024-08-06 13:46:40|310.61|308.61|310.51|308.51|310.62|308.62|310.51|308.51|21
1722952010000|2024-08-06 13:46:50|310.52|308.52|310.55|308.55|310.58|308.58|310.49|308.49|19
1722952020000|2024-08-06 13:47:00|310.57|308.57|310.54|308.54|310.6|308.6|310.41|308.41|25
1722952030000|2024-08-06 13:47:10|310.56|308.56|310.54|308.54|310.56|308.56|310.44|308.44|20
1722952040000|2024-08-06 13:47:20|310.53|308.53|310.55|308.55|310.55|308.55|310.4|308.4|24
1722952050000|2024-08-06 13:47:30|310.56|308.56|310.62|308.62|310.62|308.62|310.55|308.55|4
1722952060000|2024-08-06 13:47:40|310.65|308.65|310.77|308.77|310.83|308.83|310.65|308.65|20
1722952070000|2024-08-06 13:47:50|310.76|308.76|310.54|308.54|310.82|308.82|310.52|308.52|28
1722952080000|2024-08-06 13:48:00|310.55|308.55|310.55|308.55|310.63|308.63|310.5|308.5|20
1722952090000|2024-08-06 13:48:10|310.58|308.58|310.93|308.93|310.98|308.98|310.57|308.57|19
1722952100000|2024-08-06 13:48:20|310.91|308.91|311.01|309.01|311.03|309.03|310.82|308.82|28
1722952110000|2024-08-06 13:48:30|311.03|309.03|310.94|308.94|311.26|309.26|310.94|308.94|22
1722952120000|2024-08-06 13:48:40|310.93|308.93|310.96|308.96|310.96|308.96|310.87|308.87|27
1722952130000|2024-08-06 13:48:50|311.01|309.01|310.76|308.76|311.01|309.01|310.72|308.72|27
1722952140000|2024-08-06 13:49:00|310.75|308.75|310.73|308.73|310.8|308.8|310.59|308.59|32
1722952150000|2024-08-06 13:49:10|310.72|308.72|310.38|308.38|310.72|308.72|310.38|308.38|27
1722952160000|2024-08-06 13:49:20|310.37|308.37|310.65|308.65|310.65|308.65|310.35|308.35|25
1722952170000|2024-08-06 13:49:30|310.67|308.67|310.63|308.63|310.8|308.8|310.59|308.59|24
1722952180000|2024-08-06 13:49:40|310.61|308.61|310.49|308.49|310.61|308.61|310.49|308.49|30
1722952190000|2024-08-06 13:49:50|310.52|308.52|310.55|308.55|310.6|308.6|310.5|308.5|32
1722952200000|2024-08-06 13:50:00|310.54|308.54|310.38|308.38|310.56|308.56|310.35|308.35|32
1722952210000|2024-08-06 13:50:10|310.42|308.42|310.35|308.35|310.44|308.44|310.26|308.26|26
1722952220000|2024-08-06 13:50:20|310.44|308.44|310.37|308.37|310.6|308.6|310.37|308.37|25
1722952230000|2024-08-06 13:50:30|310.33|308.33|310.55|308.55|310.56|308.56|310.26|308.26|24
1722952240000|2024-08-06 13:50:40|310.53|308.53|310.31|308.31|310.55|308.55|310.28|308.28|32
1722952250000|2024-08-06 13:50:50|310.28|308.28|310.42|308.42|310.43|308.43|310.21|308.21|29
1722952260000|2024-08-06 13:51:00|310.41|308.41|309.21|307.21|310.45|308.45|309.21|307.21|34
1722952270000|2024-08-06 13:51:10|309.17|307.17|308.96|306.96|309.17|307.17|308.87|306.87|33
1722952280000|2024-08-06 13:51:20|308.95|306.95|308.8|306.8|308.95|306.95|308.8|306.8|29
1722952290000|2024-08-06 13:51:30|308.83|306.83|309.21|307.21|309.26|307.26|308.67|306.67|29
1722952300000|2024-08-06 13:51:40|309.23|307.23|309.26|307.26|309.3|307.3|308.8|306.8|34
1722952310000|2024-08-06 13:51:50|309.31|307.31|309.34|307.34|309.35|307.35|309.25|307.25|30
1722952320000|2024-08-06 13:52:00|309.35|307.35|309.75|307.75|309.83|307.83|309.35|307.35|32
1722952330000|2024-08-06 13:52:10|309.73|307.73|310.4|308.4|310.55|308.55|309.73|307.73|34
1722952340000|2024-08-06 13:52:20|310.39|308.39|310.85|308.85|310.85|308.85|310.29|308.29|37
1722952350000|2024-08-06 13:52:30|310.91|308.91|310.68|308.68|311.14|309.14|310.61|308.61|31
1722952360000|2024-08-06 13:52:40|310.66|308.66|310.79|308.79|310.79|308.79|310.58|308.58|31
1722952370000|2024-08-06 13:52:50|310.89|308.89|311.21|309.21|311.21|309.21|310.89|308.89|30
1722952380000|2024-08-06 13:53:00|311.2|309.2|311.19|309.19|311.33|309.33|311.07|309.07|34
1722952390000|2024-08-06 13:53:10|311.11|309.11|311.33|309.33|311.35|309.35|311.04|309.04|34
1722952400000|2024-08-06 13:53:20|311.35|309.35|311.34|309.34|311.56|309.56|311.27|309.27|29
1722952410000|2024-08-06 13:53:30|311.33|309.33|311.44|309.44|311.5|309.5|311.31|309.31|24
1722952420000|2024-08-06 13:53:40|311.45|309.45|311.27|309.27|311.54|309.54|311.27|309.27|26
1722952430000|2024-08-06 13:53:50|311.3|309.3|311.16|309.16|311.36|309.36|311.16|309.16|31
1722952440000|2024-08-06 13:54:00|311.1|309.1|311.25|309.25|311.25|309.25|310.88|308.88|28
1722952450000|2024-08-06 13:54:10|311.26|309.26|311.1|309.1|311.33|309.33|311.06|309.06|29
1722952460000|2024-08-06 13:54:20|311.2|309.2|311.45|309.45|311.45|309.45|310.92|308.92|31
1722952470000|2024-08-06 13:54:30|311.56|309.56|311.67|309.67|311.79|309.79|311.46|309.46|23
1722952480000|2024-08-06 13:54:40|311.7|309.7|311.98|309.98|311.98|309.98|311.65|309.65|27
1722952490000|2024-08-06 13:54:50|312.01|310.01|311.89|309.89|312.01|310.01|311.87|309.87|15
1722952500000|2024-08-06 13:55:00|311.84|309.84|311.67|309.67|311.84|309.84|311.63|309.63|29
1722952510000|2024-08-06 13:55:10|311.69|309.69|312.04|310.04|312.04|310.04|311.67|309.67|19
1722952520000|2024-08-06 13:55:20|312.31|310.31|312.36|310.36|312.49|310.49|312.25|310.25|24
1722952530000|2024-08-06 13:55:30|312.34|310.34|312.21|310.21|312.36|310.36|312.17|310.17|30
1722952540000|2024-08-06 13:55:40|312.2|310.2|312.61|310.61|312.61|310.61|312.16|310.16|26
1722952550000|2024-08-06 13:55:50|312.65|310.65|312.64|310.64|312.89|310.89|312.64|310.64|25
1722952560000|2024-08-06 13:56:00|312.61|310.61|312.91|310.91|312.93|310.93|312.5|310.5|34
1722952570000|2024-08-06 13:56:10|312.92|310.92|312.89|310.89|313.22|311.22|312.88|310.88|25
1722952580000|2024-08-06 13:56:20|312.91|310.91|312.83|310.83|312.93|310.93|312.79|310.79|27
1722952590000|2024-08-06 13:56:30|312.78|310.78|312.73|310.73|312.84|310.84|312.63|310.63|33
1722952600000|2024-08-06 13:56:40|312.74|310.74|312.58|310.58|312.94|310.94|312.58|310.58|28
1722952610000|2024-08-06 13:56:50|312.66|310.66|313.08|311.08|313.18|311.18|312.66|310.66|29
1722952620000|2024-08-06 13:57:00|313.04|311.04|312.96|310.96|313.11|311.11|312.87|310.87|29
1722952630000|2024-08-06 13:57:10|312.94|310.94|313.11|311.11|313.31|311.31|312.94|310.94|24
1722952640000|2024-08-06 13:57:20|313.01|311.01|313.39|311.39|313.39|311.39|313.01|311.01|27
1722952650000|2024-08-06 13:57:30|313.37|311.37|313.1|311.1|313.39|311.39|313.1|311.1|9
1722952660000|2024-08-06 13:57:40|313.13|311.13|313.02|311.02|313.14|311.14|312.76|310.76|36
1722952670000|2024-08-06 13:57:50|313|311|312.85|310.85|313|311|312.6|310.6|30
1722952680000|2024-08-06 13:58:00|312.84|310.84|313.08|311.08|313.17|311.17|312.84|310.84|28
1722952690000|2024-08-06 13:58:10|313.13|311.13|312.86|310.86|313.13|311.13|312.75|310.75|31
1722952700000|2024-08-06 13:58:20|312.83|310.83|312.63|310.63|312.86|310.86|312.59|310.59|26
1722952710000|2024-08-06 13:58:30|312.58|310.58|312.63|310.63|312.65|310.65|312.58|310.58|7
1722952720000|2024-08-06 13:58:40|312.59|310.59|312.79|310.79|312.83|310.83|312.58|310.58|10
1722952730000|2024-08-06 13:58:50|312.74|310.74|312.78|310.78|312.78|310.78|312.59|310.59|27
1722952740000|2024-08-06 13:59:00|312.81|310.81|312.75|310.75|312.97|310.97|312.67|310.67|32
1722952750000|2024-08-06 13:59:10|312.73|310.73|312.58|310.58|312.84|310.84|312.58|310.58|21
1722952760000|2024-08-06 13:59:20|312.6|310.6|312.58|310.58|312.6|310.6|312.58|310.58|2
1722952770000|2024-08-06 13:59:30|312.46|310.46|312.2|310.2|312.46|310.46|312.2|310.2|7
1722952780000|2024-08-06 13:59:40|312.23|310.23|312.44|310.44|312.44|310.44|312.23|310.23|27
1722952790000|2024-08-06 13:59:50|312.45|310.45|312.51|310.51|312.53|310.53|312.32|310.32|23
1722952800000|2024-08-06 14:00:00|312.45|310.45|312.3|310.3|312.48|310.48|312.14|310.14|34
1722952810000|2024-08-06 14:00:10|312.28|310.28|312.5|310.5|312.71|310.71|312.28|310.28|28
1722952820000|2024-08-06 14:00:20|312.53|310.53|312.65|310.65|312.8|310.8|312.53|310.53|31
1722952830000|2024-08-06 14:00:30|312.64|310.64|313.02|311.02|313.02|311.02|312.64|310.64|29
1722952840000|2024-08-06 14:00:40|313.03|311.03|313.37|311.37|313.37|311.37|313.03|311.03|28
1722952850000|2024-08-06 14:00:50|313.39|311.39|313.45|311.45|313.48|311.48|313.39|311.39|8
1722952860000|2024-08-06 14:01:00|313.43|311.43|313.28|311.28|313.45|311.45|313.11|311.11|30
1722952870000|2024-08-06 14:01:10|313.3|311.3|313.57|311.57|313.76|311.76|313.26|311.26|30
1722952880000|2024-08-06 14:01:20|313.56|311.56|313.8|311.8|313.8|311.8|313.29|311.29|31
1722952890000|2024-08-06 14:01:30|313.82|311.82|313.52|311.52|313.88|311.88|313.42|311.42|35
1722952900000|2024-08-06 14:01:40|313.49|311.49|313.2|311.2|313.49|311.49|313.17|311.17|34
1722952910000|2024-08-06 14:01:50|313.21|311.21|313.03|311.03|313.33|311.33|313.03|311.03|25
1722952920000|2024-08-06 14:02:00|313.02|311.02|313.14|311.14|313.36|311.36|312.95|310.95|35
1722952930000|2024-08-06 14:02:10|313.12|311.12|313.15|311.15|313.2|311.2|312.95|310.95|29
1722952940000|2024-08-06 14:02:20|313.2|311.2|313.34|311.34|313.34|311.34|313.13|311.13|31
1722952950000|2024-08-06 14:02:30|313.39|311.39|313.58|311.58|313.76|311.76|313.39|311.39|33
1722952960000|2024-08-06 14:02:40|313.56|311.56|313.9|311.9|313.9|311.9|313.56|311.56|23
1722952970000|2024-08-06 14:02:50|314.09|312.09|314.44|312.44|314.44|312.44|314.09|312.09|24
1722952980000|2024-08-06 14:03:00|314.4|312.4|313.95|311.95|314.41|312.41|313.95|311.95|34
1722952990000|2024-08-06 14:03:10|313.97|311.97|313.8|311.8|313.97|311.97|313.62|311.62|32
1722953000000|2024-08-06 14:03:20|313.77|311.77|313.52|311.52|313.77|311.77|313.51|311.51|35
1722953010000|2024-08-06 14:03:30|313.53|311.53|313.79|311.79|313.79|311.79|313.53|311.53|31
1722953020000|2024-08-06 14:03:40|313.8|311.8|313.76|311.76|314.04|312.04|313.76|311.76|22
1722953030000|2024-08-06 14:03:50|313.78|311.78|313.95|311.95|314|312|313.78|311.78|28
1722953040000|2024-08-06 14:04:00|313.94|311.94|313.74|311.74|314.02|312.02|313.72|311.72|32
1722953050000|2024-08-06 14:04:10|313.76|311.76|313.98|311.98|314.03|312.03|313.59|311.59|33
1722953060000|2024-08-06 14:04:20|313.99|311.99|314.07|312.07|314.07|312.07|313.97|311.97|15
1722953070000|2024-08-06 14:04:30|314.08|312.08|314.34|312.34|314.62|312.62|314.08|312.08|29
1722953080000|2024-08-06 14:04:40|314.3|312.3|314.27|312.27|314.36|312.36|314.17|312.17|32
1722953090000|2024-08-06 14:04:50|314.26|312.26|314.17|312.17|314.27|312.27|314.13|312.13|28
1722953100000|2024-08-06 14:05:00|314.15|312.15|314.6|312.6|314.6|312.6|313.98|311.98|30
1722953110000|2024-08-06 14:05:10|314.71|312.71|315.81|313.81|315.81|313.81|314.71|312.71|27
1722953120000|2024-08-06 14:05:20|315.84|313.84|315.82|313.82|315.84|313.84|315.44|313.44|30
1722953130000|2024-08-06 14:05:30|315.85|313.85|316.7|314.7|316.79|314.79|315.85|313.85|31
1722953140000|2024-08-06 14:05:40|316.67|314.67|317.36|315.36|317.36|315.36|316.67|314.67|23
1722953150000|2024-08-06 14:05:50|317.39|315.39|317.91|315.91|318.01|316.01|317.39|315.39|34
1722953160000|2024-08-06 14:06:00|317.84|315.84|317.41|315.41|318.06|316.06|317.32|315.32|29
1722953170000|2024-08-06 14:06:10|317.38|315.38|316.8|314.8|317.38|315.38|316.8|314.8|34
1722953180000|2024-08-06 14:06:20|316.73|314.73|317.48|315.48|317.53|315.53|316.71|314.71|35
1722953190000|2024-08-06 14:06:30|317.57|315.57|317.6|315.6|317.65|315.65|317.33|315.33|33
1722953200000|2024-08-06 14:06:40|317.63|315.63|318.1|316.1|318.41|316.41|317.63|315.63|26
1722953210000|2024-08-06 14:06:50|318.16|316.16|318.26|316.26|318.32|316.32|318.05|316.05|36
1722953220000|2024-08-06 14:07:00|318.18|316.18|319.12|317.12|319.26|317.26|318.04|316.04|32
1722953230000|2024-08-06 14:07:10|319.02|317.02|319.1|317.1|319.37|317.37|318.87|316.87|33
1722953240000|2024-08-06 14:07:20|319.11|317.11|319.27|317.27|319.34|317.34|318.85|316.85|34
1722953250000|2024-08-06 14:07:30|319.32|317.32|319.64|317.64|319.64|317.64|319.12|317.12|22
1722953260000|2024-08-06 14:07:40|319.62|317.62|319.8|317.8|320.08|318.08|319.62|317.62|32
1722953270000|2024-08-06 14:07:50|319.73|317.73|319.28|317.28|319.74|317.74|319.28|317.28|28
1722953280000|2024-08-06 14:08:00|319.25|317.25|319.86|317.86|320.02|318.02|319.17|317.17|30
1722953290000|2024-08-06 14:08:10|319.87|317.87|319.97|317.97|320.13|318.13|319.67|317.67|35
1722953300000|2024-08-06 14:08:20|319.91|317.91|320.26|318.26|320.35|318.35|319.6|317.6|27
1722953310000|2024-08-06 14:08:30|320.27|318.27|320.29|318.29|320.35|318.35|320.27|318.27|10
1722953320000|2024-08-06 14:08:40|320.3|318.3|320.3|318.3|320.32|318.32|320.17|318.17|23
1722953330000|2024-08-06 14:08:50|320.27|318.27|320.78|318.78|320.83|318.83|320.2|318.2|32
1722953340000|2024-08-06 14:09:00|320.82|318.82|320.26|318.26|320.87|318.87|320.26|318.26|37
1722953350000|2024-08-06 14:09:10|320.22|318.22|320.03|318.03|320.45|318.45|319.86|317.86|33
1722953360000|2024-08-06 14:09:20|320.11|318.11|320.02|318.02|320.2|318.2|319.89|317.89|29
1722953370000|2024-08-06 14:09:30|320.03|318.03|320.11|318.11|320.18|318.18|319.85|317.85|35
1722953380000|2024-08-06 14:09:40|320.21|318.21|319.8|317.8|320.21|318.21|319.74|317.74|32
1722953390000|2024-08-06 14:09:50|319.81|317.81|320.11|318.11|320.4|318.4|319.81|317.81|32
1722953400000|2024-08-06 14:10:00|320.09|318.09|319.87|317.87|320.09|318.09|319.63|317.63|33
1722953410000|2024-08-06 14:10:10|320.01|318.01|319.57|317.57|320.1|318.1|319.53|317.53|28
1722953420000|2024-08-06 14:10:20|319.62|317.62|319.84|317.84|319.84|317.84|319.49|317.49|25
1722953430000|2024-08-06 14:10:30|319.87|317.87|320.4|318.4|320.4|318.4|319.76|317.76|31
1722953440000|2024-08-06 14:10:40|320.45|318.45|320.91|318.91|320.91|318.91|320.45|318.45|28
1722953450000|2024-08-06 14:10:50|321.09|319.09|321.72|319.72|321.8|319.8|321.09|319.09|37
1722953460000|2024-08-06 14:11:00|321.73|319.73|322.04|320.04|322.05|320.05|321.63|319.63|29
1722953470000|2024-08-06 14:11:10|322|320|321.34|319.34|322.01|320.01|321.23|319.23|34
1722953480000|2024-08-06 14:11:20|321.64|319.64|321.51|319.51|321.8|319.8|321.35|319.35|32
1722953490000|2024-08-06 14:11:30|321.5|319.5|321.55|319.55|321.87|319.87|321.47|319.47|33
1722953500000|2024-08-06 14:11:40|321.7|319.7|321.95|319.95|322.05|320.05|321.54|319.54|20
1722953510000|2024-08-06 14:11:50|321.96|319.96|321.77|319.77|322.02|320.02|321.72|319.72|30
1722953520000|2024-08-06 14:12:00|321.76|319.76|321.4|319.4|321.84|319.84|321.28|319.28|28
1722953530000|2024-08-06 14:12:10|321.44|319.44|321.44|319.44|321.77|319.77|321.41|319.41|31
1722953540000|2024-08-06 14:12:20|321.43|319.43|320.92|318.92|321.43|319.43|320.79|318.79|34
1722953550000|2024-08-06 14:12:30|320.89|318.89|320.45|318.45|320.89|318.89|320.45|318.45|35
1722953560000|2024-08-06 14:12:40|320.41|318.41|320.38|318.38|320.44|318.44|320.16|318.16|31
1722953570000|2024-08-06 14:12:50|320.32|318.32|320.65|318.65|320.78|318.78|320.3|318.3|32
1722953580000|2024-08-06 14:13:00|320.53|318.53|320.66|318.66|320.73|318.73|320.21|318.21|34
1722953590000|2024-08-06 14:13:10|320.69|318.69|320.16|318.16|320.73|318.73|320.16|318.16|36
1722953600000|2024-08-06 14:13:20|320.12|318.12|320.4|318.4|320.4|318.4|320.01|318.01|34
1722953610000|2024-08-06 14:13:30|320.32|318.32|320.67|318.67|320.78|318.78|320.32|318.32|28
1722953620000|2024-08-06 14:13:40|320.81|318.81|321.47|319.47|321.47|319.47|320.67|318.67|33
1722953630000|2024-08-06 14:13:50|321.54|319.54|321.55|319.55|321.63|319.63|321.45|319.45|30
1722953640000|2024-08-06 14:14:00|321.56|319.56|321.47|319.47|321.56|319.56|321.14|319.14|36
1722953650000|2024-08-06 14:14:10|321.58|319.58|321.93|319.93|322.03|320.03|321.52|319.52|27
1722953660000|2024-08-06 14:14:20|321.92|319.92|321.88|319.88|322.01|320.01|321.66|319.66|34
1722953670000|2024-08-06 14:14:30|321.95|319.95|321.34|319.34|321.97|319.97|321.28|319.28|35
1722953680000|2024-08-06 14:14:40|321.28|319.28|321.2|319.2|321.5|319.5|321.09|319.09|32
1722953690000|2024-08-06 14:14:50|321.19|319.19|321.07|319.07|321.19|319.19|321.01|319.01|23
1722953700000|2024-08-06 14:15:00|321.13|319.13|321.25|319.25|321.53|319.53|321.1|319.1|36
1722953710000|2024-08-06 14:15:10|321.35|319.35|321.46|319.46|321.8|319.8|321.35|319.35|34
1722953720000|2024-08-06 14:15:20|321.45|319.45|321.32|319.32|321.45|319.45|321.01|319.01|38
1722953730000|2024-08-06 14:15:30|321.38|319.38|321.87|319.87|322.04|320.04|321.19|319.19|28
1722953740000|2024-08-06 14:15:40|321.92|319.92|322.24|320.24|322.29|320.29|321.87|319.87|30
1722953750000|2024-08-06 14:15:50|322.2|320.2|322.36|320.36|322.4|320.4|322.08|320.08|30
1722953760000|2024-08-06 14:16:00|322.33|320.33|322.51|320.51|322.51|320.51|322.08|320.08|32
1722953770000|2024-08-06 14:16:10|322.5|320.5|322.09|320.09|322.52|320.52|322.09|320.09|34
1722953780000|2024-08-06 14:16:20|322.15|320.15|322.7|320.7|322.75|320.75|322.14|320.14|37
1722953790000|2024-08-06 14:16:30|322.74|320.74|322.81|320.81|322.81|320.81|322.67|320.67|24
1722953800000|2024-08-06 14:16:40|322.77|320.77|322.56|320.56|322.88|320.88|322.49|320.49|34
1722953810000|2024-08-06 14:16:50|322.52|320.52|322.04|320.04|322.55|320.55|321.99|319.99|30
1722953820000|2024-08-06 14:17:00|322.02|320.02|321.95|319.95|322.26|320.26|321.84|319.84|31
1722953830000|2024-08-06 14:17:10|321.92|319.92|321.43|319.43|322.13|320.13|321.43|319.43|34
1722953840000|2024-08-06 14:17:20|321.4|319.4|321.08|319.08|321.4|319.4|321.07|319.07|26
1722953850000|2024-08-06 14:17:30|321|319|321.1|319.1|321.18|319.18|321|319|33
1722953860000|2024-08-06 14:17:40|321.09|319.09|321.06|319.06|321.27|319.27|321.03|319.03|33
1722953870000|2024-08-06 14:17:50|321.05|319.05|321.19|319.19|321.25|319.25|321.01|319.01|24
1722953880000|2024-08-06 14:18:00|321.17|319.17|321.5|319.5|321.92|319.92|321.16|319.16|34
1722953890000|2024-08-06 14:18:10|321.58|319.58|322.05|320.05|322.09|320.09|321.58|319.58|26
1722953900000|2024-08-06 14:18:20|322.06|320.06|322.81|320.81|322.81|320.81|322.06|320.06|28
1722953910000|2024-08-06 14:18:30|322.82|320.82|322.8|320.8|323|321|322.64|320.64|31
1722953920000|2024-08-06 14:18:40|322.82|320.82|322.83|320.83|322.97|320.97|322.65|320.65|31
1722953930000|2024-08-06 14:18:50|322.9|320.9|323.01|321.01|323.01|321.01|322.83|320.83|18
1722953940000|2024-08-06 14:19:00|322.97|320.97|323.56|321.56|323.94|321.94|322.97|320.97|33
1722953950000|2024-08-06 14:19:10|323.57|321.57|323.26|321.26|323.72|321.72|323.15|321.15|35
1722953960000|2024-08-06 14:19:20|323.29|321.29|323.33|321.33|323.52|321.52|323.19|321.19|37
1722953970000|2024-08-06 14:19:30|323.32|321.32|323.87|321.87|323.87|321.87|323.3|321.3|33
1722953980000|2024-08-06 14:19:40|323.92|321.92|325.11|323.11|325.14|323.14|323.92|321.92|34
1722953990000|2024-08-06 14:19:50|325.09|323.09|324.5|322.5|325.09|323.09|324.45|322.45|35
1722954000000|2024-08-06 14:20:00|324.51|322.51|324.35|322.35|324.63|322.63|324.35|322.35|37
1722954010000|2024-08-06 14:20:10|324.47|322.47|324.07|322.07|324.68|322.68|323.98|321.98|34
1722954020000|2024-08-06 14:20:20|324.09|322.09|323.95|321.95|324.23|322.23|323.89|321.89|21
1722954030000|2024-08-06 14:20:30|323.99|321.99|323.53|321.53|323.99|321.99|323.53|321.53|27
1722954040000|2024-08-06 14:20:40|323.48|321.48|323.76|321.76|323.84|321.84|323.47|321.47|22
1722954050000|2024-08-06 14:20:50|323.74|321.74|323.74|321.74|323.87|321.87|323.65|321.65|31
1722954060000|2024-08-06 14:21:00|323.73|321.73|323.99|321.99|324.1|322.1|323.54|321.54|22
1722954070000|2024-08-06 14:21:10|323.95|321.95|323.29|321.29|323.95|321.95|323.05|321.05|32
1722954080000|2024-08-06 14:21:20|323.32|321.32|323.37|321.37|323.46|321.46|323.1|321.1|34
1722954090000|2024-08-06 14:21:30|323.39|321.39|324.18|322.18|324.18|322.18|323.33|321.33|33
1722954100000|2024-08-06 14:21:40|324.11|322.11|323.53|321.53|324.11|322.11|323.45|321.45|32
1722954110000|2024-08-06 14:21:50|323.52|321.52|323.51|321.51|323.66|321.66|323.39|321.39|31
1722954120000|2024-08-06 14:22:00|323.43|321.43|323.66|321.66|323.66|321.66|323.37|321.37|27
1722954130000|2024-08-06 14:22:10|323.63|321.63|323.87|321.87|323.87|321.87|323.32|321.32|24
1722954140000|2024-08-06 14:22:20|323.86|321.86|324.29|322.29|324.38|322.38|323.86|321.86|31
1722954150000|2024-08-06 14:22:30|324.33|322.33|324.36|322.36|324.61|322.61|324.28|322.28|29
1722954160000|2024-08-06 14:22:40|324.39|322.39|324.24|322.24|324.46|322.46|324.17|322.17|29
1722954170000|2024-08-06 14:22:50|324.32|322.32|324.43|322.43|324.59|322.59|324.29|322.29|37
1722954180000|2024-08-06 14:23:00|324.42|322.42|325.11|323.11|325.11|323.11|324.38|322.38|30
1722954190000|2024-08-06 14:23:10|325.12|323.12|325.16|323.16|325.24|323.24|324.97|322.97|32
1722954200000|2024-08-06 14:23:20|325.22|323.22|325.08|323.08|325.27|323.27|324.97|322.97|32
1722954210000|2024-08-06 14:23:30|324.96|322.96|325.02|323.02|325.11|323.11|324.91|322.91|28
1722954220000|2024-08-06 14:23:40|324.97|322.97|324.72|322.72|324.97|322.97|324.63|322.63|28
1722954230000|2024-08-06 14:23:50|324.74|322.74|324.19|322.19|324.74|322.74|324.19|322.19|32
1722954240000|2024-08-06 14:24:00|324.24|322.24|323.63|321.63|324.27|322.27|323.63|321.63|30
1722954250000|2024-08-06 14:24:10|323.62|321.62|324.04|322.04|324.08|322.08|323.54|321.54|32
1722954260000|2024-08-06 14:24:20|324.02|322.02|324.49|322.49|324.58|322.58|324.02|322.02|31
1722954270000|2024-08-06 14:24:30|324.5|322.5|324.86|322.86|324.92|322.92|324.47|322.47|26
1722954280000|2024-08-06 14:24:40|324.89|322.89|325.08|323.08|325.1|323.1|324.83|322.83|30
1722954290000|2024-08-06 14:24:50|325.12|323.12|324.88|322.88|325.25|323.25|324.75|322.75|25
1722954300000|2024-08-06 14:25:00|324.85|322.85|324.91|322.91|325.09|323.09|324.47|322.47|30
1722954310000|2024-08-06 14:25:10|324.85|322.85|325.31|323.31|325.62|323.62|324.85|322.85|27
1722954320000|2024-08-06 14:25:20|325.41|323.41|325.11|323.11|325.58|323.58|325.06|323.06|28
1722954330000|2024-08-06 14:25:30|325.06|323.06|324.45|322.45|325.06|323.06|324.45|322.45|33
1722954340000|2024-08-06 14:25:40|324.54|322.54|324.28|322.28|324.6|322.6|324.13|322.13|32
1722954350000|2024-08-06 14:25:50|324.24|322.24|324.63|322.63|324.76|322.76|324.22|322.22|32
1722954360000|2024-08-06 14:26:00|324.7|322.7|324.41|322.41|324.93|322.93|324.41|322.41|32
1722954370000|2024-08-06 14:26:10|324.33|322.33|324.24|322.24|324.5|322.5|324.18|322.18|32
1722954380000|2024-08-06 14:26:20|324.23|322.23|323.81|321.81|324.23|322.23|323.81|321.81|30
1722954390000|2024-08-06 14:26:30|323.8|321.8|324.08|322.08|324.2|322.2|323.78|321.78|29
1722954400000|2024-08-06 14:26:40|324.1|322.1|323.79|321.79|324.24|322.24|323.79|321.79|33
1722954410000|2024-08-06 14:26:50|323.8|321.8|323.6|321.6|323.94|321.94|323.56|321.56|30
1722954420000|2024-08-06 14:27:00|323.63|321.63|323.41|321.41|323.63|321.63|323.16|321.16|33
1722954430000|2024-08-06 14:27:10|323.35|321.35|323.66|321.66|323.66|321.66|323.31|321.31|25
1722954440000|2024-08-06 14:27:20|323.63|321.63|323.24|321.24|323.65|321.65|323.18|321.18|30
1722954450000|2024-08-06 14:27:30|323.34|321.34|323.48|321.48|323.61|321.61|323.33|321.33|29
1722954460000|2024-08-06 14:27:40|323.5|321.5|323.04|321.04|323.58|321.58|323.04|321.04|26
1722954470000|2024-08-06 14:27:50|323|321|323.07|321.07|323.07|321.07|322.88|320.88|25
1722954480000|2024-08-06 14:28:00|323.08|321.08|323.43|321.43|323.43|321.43|323.08|321.08|26
1722954490000|2024-08-06 14:28:10|323.46|321.46|323.69|321.69|323.73|321.73|323.46|321.46|22
1722954500000|2024-08-06 14:28:20|323.7|321.7|324.14|322.14|324.14|322.14|323.7|321.7|10
1722954510000|2024-08-06 14:28:30|324.02|322.02|323.82|321.82|324.12|322.12|323.77|321.77|32
1722954520000|2024-08-06 14:28:40|323.89|321.89|324.12|322.12|324.19|322.19|323.79|321.79|28
1722954530000|2024-08-06 14:28:50|324.06|322.06|324.35|322.35|324.35|322.35|324.06|322.06|28
1722954540000|2024-08-06 14:29:00|324.34|322.34|324.62|322.62|324.64|322.64|324.22|322.22|26
1722954550000|2024-08-06 14:29:10|324.54|322.54|323.99|321.99|324.55|322.55|323.99|321.99|29
1722954560000|2024-08-06 14:29:20|323.95|321.95|323.92|321.92|324|322|323.84|321.84|25
1722954570000|2024-08-06 14:29:30|323.89|321.89|323.22|321.22|323.94|321.94|323.21|321.21|29
1722954580000|2024-08-06 14:29:40|323.15|321.15|323.09|321.09|323.18|321.18|322.96|320.96|27
1722954590000|2024-08-06 14:29:50|323.07|321.07|322.83|320.83|323.07|321.07|322.76|320.76|30
1722954600000|2024-08-06 14:30:00|322.84|320.84|322.97|320.97|322.97|320.97|322.74|320.74|29
1722954610000|2024-08-06 14:30:10|322.98|320.98|323.25|321.25|323.31|321.31|322.98|320.98|31
1722954620000|2024-08-06 14:30:20|323.22|321.22|323.69|321.69|323.81|321.81|323.22|321.22|32
1722954630000|2024-08-06 14:30:30|323.64|321.64|323.66|321.66|323.89|321.89|323.62|321.62|27
1722954640000|2024-08-06 14:30:40|323.51|321.51|322.95|320.95|323.57|321.57|322.9|320.9|31
1722954650000|2024-08-06 14:30:50|322.78|320.78|323.16|321.16|323.16|321.16|322.74|320.74|31
1722954660000|2024-08-06 14:31:00|323.19|321.19|323.47|321.47|323.73|321.73|323.19|321.19|32
1722954670000|2024-08-06 14:31:10|323.43|321.43|323.84|321.84|323.87|321.87|323.42|321.42|32
1722954680000|2024-08-06 14:31:20|323.92|321.92|323.86|321.86|324.12|322.12|323.81|321.81|36
1722954690000|2024-08-06 14:31:30|323.83|321.83|323.29|321.29|323.96|321.96|323.27|321.27|35
1722954700000|2024-08-06 14:31:40|323.24|321.24|322.98|320.98|323.31|321.31|322.85|320.85|31
1722954710000|2024-08-06 14:31:50|322.91|320.91|322.64|320.64|322.91|320.91|322.6|320.6|30
1722954720000|2024-08-06 14:32:00|322.7|320.7|321.63|319.63|322.7|320.7|321.63|319.63|31
1722954730000|2024-08-06 14:32:10|321.65|319.65|320.99|318.99|321.78|319.78|320.95|318.95|35
1722954740000|2024-08-06 14:32:20|321|319|321.24|319.24|321.27|319.27|320.74|318.74|29
1722954750000|2024-08-06 14:32:30|321.37|319.37|321.02|319.02|321.4|319.4|321.02|319.02|29
1722954760000|2024-08-06 14:32:40|320.8|318.8|320.83|318.83|321|319|320.73|318.73|33
1722954770000|2024-08-06 14:32:50|320.84|318.84|321.06|319.06|321.06|319.06|320.73|318.73|21
1722954780000|2024-08-06 14:33:00|320.98|318.98|321.26|319.26|321.3|319.3|320.73|318.73|24
1722954790000|2024-08-06 14:33:10|321.27|319.27|321.43|319.43|321.43|319.43|321.09|319.09|27
1722954800000|2024-08-06 14:33:20|321.44|319.44|321.81|319.81|321.84|319.84|321.44|319.44|19
1722954810000|2024-08-06 14:33:30|321.78|319.78|321.56|319.56|321.78|319.78|321.32|319.32|29
1722954820000|2024-08-06 14:33:40|321.59|319.59|321.38|319.38|321.69|319.69|321.38|319.38|26
1722954830000|2024-08-06 14:33:50|321.4|319.4|321.46|319.46|321.63|319.63|321.35|319.35|29
1722954840000|2024-08-06 14:34:00|321.44|319.44|321.03|319.03|321.66|319.66|321.01|319.01|35
1722954850000|2024-08-06 14:34:10|321|319|320.95|318.95|321.1|319.1|320.82|318.82|30
1722954860000|2024-08-06 14:34:20|321.04|319.04|321.2|319.2|321.2|319.2|320.78|318.78|34
1722954870000|2024-08-06 14:34:30|321.18|319.18|321.2|319.2|321.53|319.53|321.16|319.16|33
1722954880000|2024-08-06 14:34:40|321.23|319.23|321.17|319.17|321.26|319.26|320.99|318.99|32
1722954890000|2024-08-06 14:34:50|321.15|319.15|321.25|319.25|321.56|319.56|321.15|319.15|28
1722954900000|2024-08-06 14:35:00|321.26|319.26|321.56|319.56|321.58|319.58|321.25|319.25|21
1722954910000|2024-08-06 14:35:10|321.54|319.54|321.22|319.22|321.54|319.54|321.16|319.16|28
1722954920000|2024-08-06 14:35:20|321.17|319.17|321.72|319.72|321.72|319.72|321.17|319.17|22
1722954930000|2024-08-06 14:35:30|321.67|319.67|321.65|319.65|321.69|319.69|321.53|319.53|23
1722954940000|2024-08-06 14:35:40|321.67|319.67|321.68|319.68|321.76|319.76|321.67|319.67|13
1722954950000|2024-08-06 14:35:50|321.72|319.72|322.24|320.24|322.24|320.24|321.71|319.71|19
1722954960000|2024-08-06 14:36:00|322.32|320.32|322.45|320.45|322.45|320.45|322.19|320.19|28
1722954970000|2024-08-06 14:36:10|322.4|320.4|322.15|320.15|322.5|320.5|322.05|320.05|32
1722954980000|2024-08-06 14:36:20|322.14|320.14|322.34|320.34|322.44|320.44|322.08|320.08|16
1722954990000|2024-08-06 14:36:30|322.31|320.31|322.08|320.08|322.31|320.31|322.08|320.08|22
1722955000000|2024-08-06 14:36:40|322.07|320.07|321.99|319.99|322.07|320.07|321.96|319.96|17
1722955010000|2024-08-06 14:36:50|321.98|319.98|322.26|320.26|322.26|320.26|321.81|319.81|26
1722955020000|2024-08-06 14:37:00|322.27|320.27|322.5|320.5|322.55|320.55|322.18|320.18|25
1722955030000|2024-08-06 14:37:10|322.53|320.53|322.77|320.77|322.77|320.77|322.38|320.38|33
1722955040000|2024-08-06 14:37:20|322.8|320.8|323.14|321.14|323.14|321.14|322.8|320.8|34
1722955050000|2024-08-06 14:37:30|323.15|321.15|323.53|321.53|323.53|321.53|323.04|321.04|26
1722955060000|2024-08-06 14:37:40|323.56|321.56|323.43|321.43|323.76|321.76|323.43|321.43|29
1722955070000|2024-08-06 14:37:50|323.41|321.41|323.02|321.02|323.41|321.41|323.02|321.02|28
1722955080000|2024-08-06 14:38:00|323.03|321.03|323.6|321.6|323.6|321.6|323.03|321.03|24
1722955090000|2024-08-06 14:38:10|323.56|321.56|323.3|321.3|323.6|321.6|323.29|321.29|25
1722955100000|2024-08-06 14:38:20|323.29|321.29|323.31|321.31|323.36|321.36|323.18|321.18|28
1722955110000|2024-08-06 14:38:30|323.36|321.36|323.58|321.58|323.58|321.58|323.34|321.34|32
1722955120000|2024-08-06 14:38:40|323.6|321.6|323.41|321.41|323.6|321.6|323.41|321.41|20
1722955130000|2024-08-06 14:38:50|323.38|321.38|323.49|321.49|323.51|321.51|323.23|321.23|24
1722955140000|2024-08-06 14:39:00|323.5|321.5|323.05|321.05|323.6|321.6|323.03|321.03|32
1722955150000|2024-08-06 14:39:10|323.07|321.07|323|321|323.07|321.07|322.67|320.67|29
1722955160000|2024-08-06 14:39:20|322.99|320.99|323.11|321.11|323.14|321.14|322.94|320.94|32
1722955170000|2024-08-06 14:39:30|323.21|321.21|322.73|320.73|323.34|321.34|322.72|320.72|31
1722955180000|2024-08-06 14:39:40|322.8|320.8|322.63|320.63|322.8|320.8|322.58|320.58|23
1722955190000|2024-08-06 14:39:50|322.73|320.73|322.68|320.68|322.85|320.85|322.53|320.53|30
1722955200000|2024-08-06 14:40:00|322.67|320.67|323.1|321.1|323.19|321.19|322.63|320.63|32
1722955210000|2024-08-06 14:40:10|323.11|321.11|322.48|320.48|323.11|321.11|322.37|320.37|34
1722955220000|2024-08-06 14:40:20|322.46|320.46|322.66|320.66|322.79|320.79|322.37|320.37|25
1722955230000|2024-08-06 14:40:30|322.76|320.76|323.13|321.13|323.28|321.28|322.65|320.65|26
1722955240000|2024-08-06 14:40:40|323.09|321.09|323.2|321.2|323.23|321.23|322.95|320.95|25
1722955250000|2024-08-06 14:40:50|323.19|321.19|322.94|320.94|323.19|321.19|322.93|320.93|25
1722955260000|2024-08-06 14:41:00|322.93|320.93|322.6|320.6|322.93|320.93|322.58|320.58|28
1722955270000|2024-08-06 14:41:10|322.59|320.59|322.4|320.4|322.71|320.71|322.25|320.25|32
1722955280000|2024-08-06 14:41:20|322.43|320.43|322.84|320.84|322.91|320.91|322.43|320.43|28
1722955290000|2024-08-06 14:41:30|322.83|320.83|322.86|320.86|322.99|320.99|322.71|320.71|30
1722955300000|2024-08-06 14:41:40|322.87|320.87|323.01|321.01|323.23|321.23|322.87|320.87|28
1722955310000|2024-08-06 14:41:50|322.96|320.96|322.98|320.98|323.15|321.15|322.96|320.96|29
1722955320000|2024-08-06 14:42:00|323.01|321.01|323.3|321.3|323.3|321.3|322.93|320.93|28
1722955330000|2024-08-06 14:42:10|323.32|321.32|323.12|321.12|323.37|321.37|322.87|320.87|28
1722955340000|2024-08-06 14:42:20|323.09|321.09|323.6|321.6|323.6|321.6|323.08|321.08|29
1722955350000|2024-08-06 14:42:30|323.58|321.58|323.83|321.83|323.83|321.83|323.49|321.49|16
1722955360000|2024-08-06 14:42:40|323.82|321.82|324.36|322.36|324.56|322.56|323.82|321.82|22
1722955370000|2024-08-06 14:42:50|324.45|322.45|324.48|322.48|324.54|322.54|324.33|322.33|22
1722955380000|2024-08-06 14:43:00|324.47|322.47|324.11|322.11|324.47|322.47|324.05|322.05|28
1722955390000|2024-08-06 14:43:10|324.12|322.12|324.37|322.37|324.46|322.46|323.9|321.9|32
1722955400000|2024-08-06 14:43:20|324.36|322.36|324.39|322.39|324.52|322.52|324.2|322.2|23
1722955410000|2024-08-06 14:43:30|324.43|322.43|324.22|322.22|324.56|322.56|324.22|322.22|29
1722955420000|2024-08-06 14:43:40|324.24|322.24|324.45|322.45|324.64|322.64|324.24|322.24|33
1722955430000|2024-08-06 14:43:50|324.4|322.4|323.98|321.98|324.4|322.4|323.77|321.77|29
1722955440000|2024-08-06 14:44:00|323.91|321.91|323.87|321.87|323.99|321.99|323.7|321.7|31
1722955450000|2024-08-06 14:44:10|323.81|321.81|323.6|321.6|323.83|321.83|323.6|321.6|27
1722955460000|2024-08-06 14:44:20|323.62|321.62|323.57|321.57|323.7|321.7|323.4|321.4|24
1722955470000|2024-08-06 14:44:30|323.54|321.54|323.42|321.42|323.63|321.63|323.31|321.31|30
1722955480000|2024-08-06 14:44:40|323.44|321.44|323.33|321.33|323.63|321.63|323.19|321.19|33
1722955490000|2024-08-06 14:44:50|323.3|321.3|323.29|321.29|323.42|321.42|323.22|321.22|26
1722955500000|2024-08-06 14:45:00|323.34|321.34|323.44|321.44|323.49|321.49|323.16|321.16|32
1722955510000|2024-08-06 14:45:10|323.48|321.48|323.75|321.75|323.95|321.95|323.44|321.44|34
1722955520000|2024-08-06 14:45:20|323.74|321.74|323.58|321.58|323.75|321.75|323.5|321.5|30
1722955530000|2024-08-06 14:45:30|323.59|321.59|323.44|321.44|323.73|321.73|323.33|321.33|31
1722955540000|2024-08-06 14:45:40|323.47|321.47|323.59|321.59|323.78|321.78|323.47|321.47|34
1722955550000|2024-08-06 14:45:50|323.61|321.61|323.65|321.65|323.97|321.97|323.32|321.32|33
1722955560000|2024-08-06 14:46:00|323.61|321.61|323.37|321.37|323.61|321.61|323.05|321.05|31
1722955570000|2024-08-06 14:46:10|323.36|321.36|323.57|321.57|323.67|321.67|323.18|321.18|33
1722955580000|2024-08-06 14:46:20|323.54|321.54|323.99|321.99|324.09|322.09|323.54|321.54|22
1722955590000|2024-08-06 14:46:30|324.03|322.03|323.79|321.79|324.21|322.21|323.7|321.7|29
1722955600000|2024-08-06 14:46:40|323.74|321.74|323.95|321.95|323.95|321.95|323.43|321.43|25
1722955610000|2024-08-06 14:46:50|323.99|321.99|323.97|321.97|324.12|322.12|323.92|321.92|32
1722955620000|2024-08-06 14:47:00|323.98|321.98|324.25|322.25|324.48|322.48|323.86|321.86|32
1722955630000|2024-08-06 14:47:10|324.21|322.21|323.96|321.96|324.35|322.35|323.95|321.95|29
1722955640000|2024-08-06 14:47:20|324.02|322.02|324.11|322.11|324.21|322.21|323.89|321.89|35
1722955650000|2024-08-06 14:47:30|324.18|322.18|323.92|321.92|324.24|322.24|323.89|321.89|29
1722955660000|2024-08-06 14:47:40|323.85|321.85|323.82|321.82|323.92|321.92|323.8|321.8|32
1722955670000|2024-08-06 14:47:50|323.81|321.81|323.82|321.82|323.86|321.86|323.76|321.76|17
1722955680000|2024-08-06 14:48:00|323.78|321.78|324.05|322.05|324.05|322.05|323.76|321.76|34
1722955690000|2024-08-06 14:48:10|324.07|322.07|324.24|322.24|324.7|322.7|323.99|321.99|32
1722955700000|2024-08-06 14:48:20|324.26|322.26|323.76|321.76|324.26|322.26|323.76|321.76|23
1722955710000|2024-08-06 14:48:30|323.73|321.73|323.74|321.74|323.84|321.84|323.57|321.57|28
1722955720000|2024-08-06 14:48:40|323.66|321.66|323.91|321.91|324.01|322.01|323.66|321.66|27
1722955730000|2024-08-06 14:48:50|323.88|321.88|323.75|321.75|323.98|321.98|323.55|321.55|34
1722955740000|2024-08-06 14:49:00|323.86|321.86|323.75|321.75|323.94|321.94|323.48|321.48|35
1722955750000|2024-08-06 14:49:10|323.83|321.83|323.92|321.92|323.92|321.92|323.72|321.72|27
1722955760000|2024-08-06 14:49:20|323.94|321.94|324.51|322.51|324.51|322.51|323.94|321.94|19
1722955770000|2024-08-06 14:49:30|324.49|322.49|325|323|325|323|324.49|322.49|20
1722955780000|2024-08-06 14:49:40|324.98|322.98|324.73|322.73|325|323|324.73|322.73|24
1722955790000|2024-08-06 14:49:50|324.62|322.62|324.52|322.52|324.67|322.67|324.41|322.41|25
1722955800000|2024-08-06 14:50:00|324.56|322.56|324.08|322.08|324.64|322.64|324.05|322.05|27
1722955810000|2024-08-06 14:50:10|324.16|322.16|324.31|322.31|324.5|322.5|323.91|321.91|32
1722955820000|2024-08-06 14:50:20|324.34|322.34|323.99|321.99|324.5|322.5|323.99|321.99|24
1722955830000|2024-08-06 14:50:30|324.02|322.02|323.31|321.31|324.02|322.02|323.31|321.31|31
1722955840000|2024-08-06 14:50:40|323.3|321.3|323.64|321.64|323.91|321.91|323.3|321.3|28
1722955850000|2024-08-06 14:50:50|323.61|321.61|323.72|321.72|323.72|321.72|323.4|321.4|31
1722955860000|2024-08-06 14:51:00|323.73|321.73|323.58|321.58|323.92|321.92|323.58|321.58|31
1722955870000|2024-08-06 14:51:10|323.59|321.59|323.19|321.19|323.62|321.62|323.19|321.19|28
1722955880000|2024-08-06 14:51:20|323.17|321.17|322.96|320.96|323.29|321.29|322.75|320.75|31
1722955890000|2024-08-06 14:51:30|322.98|320.98|323.04|321.04|323.04|321.04|322.76|320.76|33
1722955900000|2024-08-06 14:51:40|322.97|320.97|323.04|321.04|323.22|321.22|322.84|320.84|29
1722955910000|2024-08-06 14:51:50|323.08|321.08|323.12|321.12|323.12|321.12|322.88|320.88|25
1722955920000|2024-08-06 14:52:00|323.17|321.17|322.79|320.79|323.28|321.28|322.79|320.79|29
1722955930000|2024-08-06 14:52:10|322.72|320.72|322.95|320.95|322.98|320.98|322.62|320.62|31
1722955940000|2024-08-06 14:52:20|322.93|320.93|322.79|320.79|322.95|320.95|322.66|320.66|33
1722955950000|2024-08-06 14:52:30|322.8|320.8|322.77|320.77|322.89|320.89|322.6|320.6|26
1722955960000|2024-08-06 14:52:40|322.72|320.72|322.69|320.69|322.78|320.78|322.54|320.54|34
1722955970000|2024-08-06 14:52:50|322.72|320.72|322.77|320.77|322.82|320.82|322.56|320.56|28
1722955980000|2024-08-06 14:53:00|322.78|320.78|323.05|321.05|323.05|321.05|322.64|320.64|26
1722955990000|2024-08-06 14:53:10|323.06|321.06|323.14|321.14|323.24|321.24|322.87|320.87|29
1722956000000|2024-08-06 14:53:20|323.16|321.16|323.34|321.34|323.43|321.43|323.03|321.03|29
1722956010000|2024-08-06 14:53:30|323.36|321.36|322.75|320.75|323.36|321.36|322.74|320.74|29
1722956020000|2024-08-06 14:53:40|322.83|320.83|322.47|320.47|322.93|320.93|322.38|320.38|31
1722956030000|2024-08-06 14:53:50|322.45|320.45|322.05|320.05|322.47|320.47|322.03|320.03|32
1722956040000|2024-08-06 14:54:00|322.09|320.09|321.93|319.93|322.19|320.19|321.89|319.89|32
1722956050000|2024-08-06 14:54:10|321.9|319.9|321.76|319.76|322.09|320.09|321.76|319.76|28
1722956060000|2024-08-06 14:54:20|321.73|319.73|321.74|319.74|321.88|319.88|321.69|319.69|27
1722956070000|2024-08-06 14:54:30|321.75|319.75|322.11|320.11|322.23|320.23|321.74|319.74|28
1722956080000|2024-08-06 14:54:40|322.1|320.1|321.97|319.97|322.22|320.22|321.97|319.97|21
1722956090000|2024-08-06 14:54:50|321.87|319.87|321.91|319.91|322.09|320.09|321.83|319.83|26
1722956100000|2024-08-06 14:55:00|321.96|319.96|321.74|319.74|322.22|320.22|321.69|319.69|27
1722956110000|2024-08-06 14:55:10|321.79|319.79|321.89|319.89|321.97|319.97|321.66|319.66|35
1722956120000|2024-08-06 14:55:20|321.98|319.98|321.95|319.95|322.16|320.16|321.91|319.91|21
1722956130000|2024-08-06 14:55:30|321.96|319.96|322.4|320.4|322.56|320.56|321.96|319.96|27
1722956140000|2024-08-06 14:55:40|322.39|320.39|322.42|320.42|322.49|320.49|322.12|320.12|30
1722956150000|2024-08-06 14:55:50|322.31|320.31|322.22|320.22|322.31|320.31|322.11|320.11|20
1722956160000|2024-08-06 14:56:00|322.25|320.25|322.15|320.15|322.37|320.37|322.1|320.1|30
1722956170000|2024-08-06 14:56:10|322.1|320.1|322.02|320.02|322.27|320.27|321.83|319.83|28
1722956180000|2024-08-06 14:56:20|322.05|320.05|322.43|320.43|322.43|320.43|322.05|320.05|25
1722956190000|2024-08-06 14:56:30|322.41|320.41|322.71|320.71|322.71|320.71|322.35|320.35|27
1722956200000|2024-08-06 14:56:40|322.72|320.72|322.55|320.55|322.81|320.81|322.51|320.51|24
1722956210000|2024-08-06 14:56:50|322.53|320.53|322.35|320.35|322.59|320.59|322.35|320.35|33
1722956220000|2024-08-06 14:57:00|322.38|320.38|322.09|320.09|322.5|320.5|322.09|320.09|32
1722956230000|2024-08-06 14:57:10|322.05|320.05|321.74|319.74|322.2|320.2|321.74|319.74|22
1722956240000|2024-08-06 14:57:20|321.8|319.8|321.6|319.6|321.8|319.8|321.53|319.53|26
1722956250000|2024-08-06 14:57:30|321.59|319.59|321.62|319.62|321.7|319.7|321.55|319.55|28
1722956260000|2024-08-06 14:57:40|321.56|319.56|321.38|319.38|321.57|319.57|321.29|319.29|25
1722956270000|2024-08-06 14:57:50|321.4|319.4|321.4|319.4|321.48|319.48|321.38|319.38|23
1722956280000|2024-08-06 14:58:00|321.42|319.42|321.53|319.53|321.53|319.53|321.26|319.26|26
1722956290000|2024-08-06 14:58:10|321.54|319.54|321.56|319.56|321.65|319.65|321.52|319.52|21
1722956300000|2024-08-06 14:58:20|321.62|319.62|321.49|319.49|321.63|319.63|321.37|319.37|24
1722956310000|2024-08-06 14:58:30|321.52|319.52|321.58|319.58|321.59|319.59|321.52|319.52|15
1722956320000|2024-08-06 14:58:40|321.61|319.61|321.34|319.34|321.62|319.62|321.33|319.33|20
1722956330000|2024-08-06 14:58:50|321.33|319.33|321.07|319.07|321.33|319.33|321|319|27
1722956340000|2024-08-06 14:59:00|321.06|319.06|320.83|318.83|321.12|319.12|320.83|318.83|33
1722956350000|2024-08-06 14:59:10|320.85|318.85|321.21|319.21|321.27|319.27|320.83|318.83|23
1722956360000|2024-08-06 14:59:20|321.23|319.23|321.27|319.27|321.34|319.34|321.11|319.11|28
1722956370000|2024-08-06 14:59:30|321.45|319.45|321.46|319.46|321.55|319.55|321.38|319.38|22
1722956380000|2024-08-06 14:59:40|321.44|319.44|321.23|319.23|321.51|319.51|321.1|319.1|29
1722956390000|2024-08-06 14:59:50|321.24|319.24|321.29|319.29|321.35|319.35|321.12|319.12|28
1722956400000|2024-08-06 15:00:00|321.32|319.32|321.58|319.58|321.68|319.68|321.32|319.32|25
1722956410000|2024-08-06 15:00:10|321.54|319.54|321.77|319.77|321.77|319.77|321.54|319.54|17
1722956420000|2024-08-06 15:00:20|321.75|319.75|321.46|319.46|321.79|319.79|321.46|319.46|12
1722956430000|2024-08-06 15:00:30|321.43|319.43|321.29|319.29|321.43|319.43|321.26|319.26|31
1722956440000|2024-08-06 15:00:40|321.3|319.3|321.32|319.32|321.53|319.53|321.3|319.3|27
1722956450000|2024-08-06 15:00:50|321.27|319.27|321.5|319.5|321.5|319.5|321.27|319.27|21
1722956460000|2024-08-06 15:01:00|321.46|319.46|321.58|319.58|321.65|319.65|321.45|319.45|34
1722956470000|2024-08-06 15:01:10|321.62|319.62|321.79|319.79|321.79|319.79|321.59|319.59|17
1722956480000|2024-08-06 15:01:20|321.8|319.8|321.98|319.98|322.02|320.02|321.8|319.8|10
1722956490000|2024-08-06 15:01:30|321.89|319.89|321.49|319.49|321.89|319.89|321.49|319.49|22
1722956500000|2024-08-06 15:01:40|321.51|319.51|321.71|319.71|321.77|319.77|321.51|319.51|23
1722956510000|2024-08-06 15:01:50|321.68|319.68|321.89|319.89|321.89|319.89|321.63|319.63|24
1722956520000|2024-08-06 15:02:00|321.97|319.97|322.2|320.2|322.29|320.29|321.97|319.97|16
1722956530000|2024-08-06 15:02:10|322.17|320.17|322.04|320.04|322.2|320.2|322.01|320.01|20
1722956540000|2024-08-06 15:02:20|322.05|320.05|322.24|320.24|322.24|320.24|322.01|320.01|27
1722956550000|2024-08-06 15:02:30|322.25|320.25|321.81|319.81|322.44|320.44|321.8|319.8|23
1722956560000|2024-08-06 15:02:40|321.78|319.78|321.74|319.74|321.85|319.85|321.65|319.65|29
1722956570000|2024-08-06 15:02:50|321.73|319.73|321.71|319.71|321.76|319.76|321.65|319.65|24
1722956580000|2024-08-06 15:03:00|321.77|319.77|321.46|319.46|321.77|319.77|321.46|319.46|18
1722956590000|2024-08-06 15:03:10|321.43|319.43|320.8|318.8|321.43|319.43|320.8|318.8|31
1722956600000|2024-08-06 15:03:20|320.89|318.89|320.73|318.73|321.05|319.05|320.73|318.73|29
1722956610000|2024-08-06 15:03:30|320.74|318.74|320.71|318.71|320.78|318.78|320.71|318.71|12
1722956620000|2024-08-06 15:03:40|320.72|318.72|320.78|318.78|320.87|318.87|320.72|318.72|31
1722956630000|2024-08-06 15:03:50|320.73|318.73|320.82|318.82|320.89|318.89|320.73|318.73|18
1722956640000|2024-08-06 15:04:00|320.76|318.76|321.01|319.01|321.03|319.03|320.76|318.76|22
1722956650000|2024-08-06 15:04:10|320.96|318.96|321.2|319.2|321.21|319.21|320.93|318.93|30
1722956660000|2024-08-06 15:04:20|321.24|319.24|321.16|319.16|321.27|319.27|321.13|319.13|27
1722956670000|2024-08-06 15:04:30|321.12|319.12|320.99|318.99|321.15|319.15|320.75|318.75|32
1722956680000|2024-08-06 15:04:40|321.04|319.04|321.24|319.24|321.27|319.27|321.03|319.03|19
1722956690000|2024-08-06 15:04:50|321.23|319.23|321.35|319.35|321.36|319.36|321.21|319.21|15
1722956700000|2024-08-06 15:05:00|321.37|319.37|321.37|319.37|321.7|319.7|321.27|319.27|29
1722956710000|2024-08-06 15:05:10|321.38|319.38|321.27|319.27|321.45|319.45|321.26|319.26|27
1722956720000|2024-08-06 15:05:20|321.24|319.24|321.72|319.72|321.72|319.72|321.22|319.22|27
1722956730000|2024-08-06 15:05:30|321.76|319.76|322.16|320.16|322.16|320.16|321.76|319.76|30
1722956740000|2024-08-06 15:05:40|322.18|320.18|322.49|320.49|322.65|320.65|322.18|320.18|18
1722956750000|2024-08-06 15:05:50|322.42|320.42|322.1|320.1|322.42|320.42|322.1|320.1|28
1722956760000|2024-08-06 15:06:00|322.04|320.04|322.33|320.33|322.43|320.43|322.04|320.04|29
1722956770000|2024-08-06 15:06:10|322.36|320.36|322.34|320.34|322.45|320.45|322.29|320.29|28
1722956780000|2024-08-06 15:06:20|322.3|320.3|322.18|320.18|322.4|320.4|322.16|320.16|23
1722956790000|2024-08-06 15:06:30|322.11|320.11|321.94|319.94|322.12|320.12|321.94|319.94|24
1722956800000|2024-08-06 15:06:40|321.98|319.98|322.42|320.42|322.47|320.47|321.98|319.98|22
1722956810000|2024-08-06 15:06:50|322.47|320.47|322.49|320.49|322.51|320.51|322.47|320.47|7
1722956820000|2024-08-06 15:07:00|322.48|320.48|322.42|320.42|322.48|320.48|322.41|320.41|13
1722956830000|2024-08-06 15:07:10|322.41|320.41|322.47|320.47|322.47|320.47|322.28|320.28|18
1722956840000|2024-08-06 15:07:20|322.46|320.46|322.44|320.44|322.46|320.46|322.41|320.41|9
1722956850000|2024-08-06 15:07:30|322.41|320.41|322.24|320.24|322.41|320.41|322.15|320.15|21
1722956860000|2024-08-06 15:07:40|322.22|320.22|322.38|320.38|322.39|320.39|322.22|320.22|17
1722956870000|2024-08-06 15:07:50|322.35|320.35|322.83|320.83|322.83|320.83|322.32|320.32|18
1722956880000|2024-08-06 15:08:00|322.81|320.81|323.25|321.25|323.39|321.39|322.81|320.81|32
1722956890000|2024-08-06 15:08:10|323.24|321.24|323.54|321.54|323.69|321.69|323.22|321.22|30
1722956900000|2024-08-06 15:08:20|323.56|321.56|323.57|321.57|323.76|321.76|323.5|321.5|30
1722956910000|2024-08-06 15:08:30|323.54|321.54|323.4|321.4|323.55|321.55|323.32|321.32|21
1722956920000|2024-08-06 15:08:40|323.39|321.39|323.07|321.07|323.39|321.39|323.07|321.07|23
1722956930000|2024-08-06 15:08:50|323.06|321.06|323.27|321.27|323.3|321.3|323|321|27
1722956940000|2024-08-06 15:09:00|323.21|321.21|323.21|321.21|323.26|321.26|323.13|321.13|24
1722956950000|2024-08-06 15:09:10|323.2|321.2|322.94|320.94|323.21|321.21|322.93|320.93|21
1722956960000|2024-08-06 15:09:20|322.93|320.93|322.86|320.86|322.98|320.98|322.84|320.84|23
1722956970000|2024-08-06 15:09:30|322.85|320.85|322.78|320.78|322.99|320.99|322.78|320.78|20
1722956980000|2024-08-06 15:09:40|322.79|320.79|323.22|321.22|323.22|321.22|322.71|320.71|27
1722956990000|2024-08-06 15:09:50|323.21|321.21|323.14|321.14|323.24|321.24|323.08|321.08|25
1722957000000|2024-08-06 15:10:00|323.12|321.12|322.75|320.75|323.19|321.19|322.75|320.75|18
1722957010000|2024-08-06 15:10:10|322.78|320.78|323.03|321.03|323.32|321.32|322.69|320.69|30
1722957020000|2024-08-06 15:10:20|323.05|321.05|322.65|320.65|323.11|321.11|322.58|320.58|23
1722957030000|2024-08-06 15:10:30|322.64|320.64|322.37|320.37|322.65|320.65|322.26|320.26|19
1722957040000|2024-08-06 15:10:40|322.38|320.38|322.2|320.2|322.44|320.44|322.19|320.19|30
1722957050000|2024-08-06 15:10:50|322.25|320.25|321.98|319.98|322.25|320.25|321.79|319.79|31
1722957060000|2024-08-06 15:11:00|321.97|319.97|321.78|319.78|322.02|320.02|321.78|319.78|20
1722957070000|2024-08-06 15:11:10|321.83|319.83|321.96|319.96|321.98|319.98|321.76|319.76|23
1722957080000|2024-08-06 15:11:20|321.91|319.91|321.61|319.61|321.96|319.96|321.61|319.61|26
1722957090000|2024-08-06 15:11:30|321.6|319.6|321.55|319.55|321.69|319.69|321.55|319.55|20
1722957100000|2024-08-06 15:11:40|321.61|319.61|321.47|319.47|321.72|319.72|321.47|319.47|26
1722957110000|2024-08-06 15:11:50|321.44|319.44|321.53|319.53|321.55|319.55|321.32|319.32|24
1722957120000|2024-08-06 15:12:00|321.52|319.52|321.75|319.75|321.75|319.75|321.5|319.5|19
1722957130000|2024-08-06 15:12:10|321.8|319.8|321.76|319.76|321.99|319.99|321.73|319.73|34
1722957140000|2024-08-06 15:12:20|321.69|319.69|321.32|319.32|321.75|319.75|321.21|319.21|33
1722957150000|2024-08-06 15:12:30|321.39|319.39|321.24|319.24|321.46|319.46|321.22|319.22|23
1722957160000|2024-08-06 15:12:40|321.23|319.23|321.23|319.23|321.25|319.25|321.21|319.21|19
1722957170000|2024-08-06 15:12:50|321.22|319.22|321.18|319.18|321.22|319.22|321.15|319.15|17
1722957180000|2024-08-06 15:13:00|321.17|319.17|321.33|319.33|321.35|319.35|321.13|319.13|21
1722957190000|2024-08-06 15:13:10|321.35|319.35|321.34|319.34|321.48|319.48|321.33|319.33|17
1722957200000|2024-08-06 15:13:20|321.33|319.33|320.82|318.82|321.33|319.33|320.82|318.82|30
1722957210000|2024-08-06 15:13:30|320.83|318.83|320.74|318.74|320.83|318.83|320.74|318.74|20
1722957220000|2024-08-06 15:13:40|320.82|318.82|320.76|318.76|320.83|318.83|320.73|318.73|22
1722957230000|2024-08-06 15:13:50|320.77|318.77|320.82|318.82|320.94|318.94|320.77|318.77|23
1722957240000|2024-08-06 15:14:00|320.81|318.81|320.74|318.74|320.83|318.83|320.74|318.74|23
1722957250000|2024-08-06 15:14:10|320.76|318.76|320.52|318.52|320.78|318.78|320.46|318.46|13
1722957260000|2024-08-06 15:14:20|320.53|318.53|320.62|318.62|320.81|318.81|320.53|318.53|20
1722957270000|2024-08-06 15:14:30|320.61|318.61|320.27|318.27|320.61|318.61|320.24|318.24|18
1722957280000|2024-08-06 15:14:40|320.28|318.28|320.4|318.4|320.6|318.6|320.17|318.17|30
1722957290000|2024-08-06 15:14:50|320.42|318.42|320.34|318.34|320.43|318.43|320.32|318.32|19
1722957300000|2024-08-06 15:15:00|320.31|318.31|320.36|318.36|320.59|318.59|320.31|318.31|25
1722957310000|2024-08-06 15:15:10|320.35|318.35|320.46|318.46|320.51|318.51|320.34|318.34|22
1722957320000|2024-08-06 15:15:20|320.51|318.51|320.43|318.43|320.61|318.61|320.36|318.36|15
1722957330000|2024-08-06 15:15:30|320.48|318.48|320.13|318.13|320.57|318.57|320.13|318.13|31
1722957340000|2024-08-06 15:15:40|320.14|318.14|319.55|317.55|320.14|318.14|319.55|317.55|27
1722957350000|2024-08-06 15:15:50|319.53|317.53|319.42|317.42|319.62|317.62|319.11|317.11|29
1722957360000|2024-08-06 15:16:00|319.46|317.46|319.11|317.11|319.51|317.51|319.11|317.11|33
1722957370000|2024-08-06 15:16:10|319.06|317.06|318.78|316.78|319.06|317.06|318.63|316.63|29
1722957380000|2024-08-06 15:16:20|318.79|316.79|318.93|316.93|318.93|316.93|318.77|316.77|16
1722957390000|2024-08-06 15:16:30|318.94|316.94|319.19|317.19|319.22|317.22|318.79|316.79|30
1722957400000|2024-08-06 15:16:40|319.2|317.2|319.05|317.05|319.28|317.28|319.03|317.03|30
1722957410000|2024-08-06 15:16:50|319|317|319.24|317.24|319.29|317.29|318.89|316.89|16
1722957420000|2024-08-06 15:17:00|319.28|317.28|319.27|317.27|319.7|317.7|319.27|317.27|19
1722957430000|2024-08-06 15:17:10|319.33|317.33|319.39|317.39|319.39|317.39|319.04|317.04|31
1722957440000|2024-08-06 15:17:20|319.44|317.44|319.92|317.92|319.92|317.92|319.44|317.44|27
1722957450000|2024-08-06 15:17:30|319.93|317.93|319.92|317.92|320.05|318.05|319.88|317.88|18
1722957460000|2024-08-06 15:17:40|319.91|317.91|320.3|318.3|320.33|318.33|319.85|317.85|32
1722957470000|2024-08-06 15:17:50|320.27|318.27|320.13|318.13|320.33|318.33|320.08|318.08|27
1722957480000|2024-08-06 15:18:00|320.08|318.08|319.59|317.59|320.24|318.24|319.59|317.59|26
1722957490000|2024-08-06 15:18:10|319.64|317.64|319.42|317.42|319.64|317.64|319.34|317.34|24
1722957500000|2024-08-06 15:18:20|319.4|317.4|319.39|317.39|319.52|317.52|319.19|317.19|32
1722957510000|2024-08-06 15:18:30|319.41|317.41|320.11|318.11|320.13|318.13|319.41|317.41|23
1722957520000|2024-08-06 15:18:40|320.15|318.15|320.41|318.41|320.41|318.41|320.11|318.11|25
1722957530000|2024-08-06 15:18:50|320.43|318.43|320.46|318.46|320.62|318.62|320.39|318.39|28
1722957540000|2024-08-06 15:19:00|320.45|318.45|320.43|318.43|320.65|318.65|320.38|318.38|29
1722957550000|2024-08-06 15:19:10|320.41|318.41|320.36|318.36|320.44|318.44|320.33|318.33|20
1722957560000|2024-08-06 15:19:20|320.37|318.37|320.58|318.58|320.58|318.58|320.35|318.35|29
1722957570000|2024-08-06 15:19:30|320.59|318.59|320.36|318.36|320.85|318.85|320.36|318.36|23
1722957580000|2024-08-06 15:19:40|320.35|318.35|319.96|317.96|320.36|318.36|319.95|317.95|29
1722957590000|2024-08-06 15:19:50|319.97|317.97|320.01|318.01|320.19|318.19|319.95|317.95|30
1722957600000|2024-08-06 15:20:00|320.03|318.03|319.94|317.94|320.15|318.15|319.93|317.93|31
1722957610000|2024-08-06 15:20:10|319.96|317.96|319.66|317.66|319.98|317.98|319.65|317.65|30
1722957620000|2024-08-06 15:20:20|319.62|317.62|320.12|318.12|320.12|318.12|319.54|317.54|38
1722957630000|2024-08-06 15:20:30|320.18|318.18|320.28|318.28|320.34|318.34|320.18|318.18|21
1722957640000|2024-08-06 15:20:40|320.33|318.33|320.07|318.07|320.39|318.39|320.02|318.02|29
1722957650000|2024-08-06 15:20:50|320.04|318.04|320.32|318.32|320.32|318.32|319.95|317.95|23
1722957660000|2024-08-06 15:21:00|320.33|318.33|320.26|318.26|320.54|318.54|320.17|318.17|31
1722957670000|2024-08-06 15:21:10|320.25|318.25|320.55|318.55|320.61|318.61|320.25|318.25|29
1722957680000|2024-08-06 15:21:20|320.54|318.54|320.63|318.63|320.74|318.74|320.53|318.53|25
1722957690000|2024-08-06 15:21:30|320.67|318.67|320.45|318.45|320.69|318.69|320.39|318.39|33
1722957700000|2024-08-06 15:21:40|320.46|318.46|320.24|318.24|320.62|318.62|320.24|318.24|32
1722957710000|2024-08-06 15:21:50|320.28|318.28|320.13|318.13|320.28|318.28|320.05|318.05|24
1722957720000|2024-08-06 15:22:00|320.17|318.17|319.79|317.79|320.33|318.33|319.78|317.78|31
1722957730000|2024-08-06 15:22:10|319.8|317.8|319.99|317.99|320.01|318.01|319.79|317.79|37
1722957740000|2024-08-06 15:22:20|320.03|318.03|320.02|318.02|320.09|318.09|319.98|317.98|19
1722957750000|2024-08-06 15:22:30|320.03|318.03|320.27|318.27|320.31|318.31|320.03|318.03|20
1722957760000|2024-08-06 15:22:40|320.26|318.26|320.13|318.13|320.3|318.3|320|318|28
1722957770000|2024-08-06 15:22:50|320.14|318.14|320.37|318.37|320.37|318.37|320.14|318.14|28
1722957780000|2024-08-06 15:23:00|320.33|318.33|320.13|318.13|320.57|318.57|320.12|318.12|29
1722957790000|2024-08-06 15:23:10|320.12|318.12|320.47|318.47|320.48|318.48|320.12|318.12|25
1722957800000|2024-08-06 15:23:20|320.48|318.48|320.56|318.56|320.62|318.62|320.48|318.48|24
1722957810000|2024-08-06 15:23:30|320.59|318.59|320.79|318.79|321.01|319.01|320.59|318.59|31
1722957820000|2024-08-06 15:23:40|320.77|318.77|320.74|318.74|320.77|318.77|320.71|318.71|19
1722957830000|2024-08-06 15:23:50|320.73|318.73|320.8|318.8|320.8|318.8|320.73|318.73|17
1722957840000|2024-08-06 15:24:00|320.83|318.83|321.01|319.01|321.02|319.02|320.81|318.81|22
1722957850000|2024-08-06 15:24:10|321.02|319.02|320.59|318.59|321.08|319.08|320.55|318.55|16
1722957860000|2024-08-06 15:24:20|320.58|318.58|320.44|318.44|320.59|318.59|320.4|318.4|30
1722957870000|2024-08-06 15:24:30|320.43|318.43|320.48|318.48|320.52|318.52|320.43|318.43|17
1722957880000|2024-08-06 15:24:40|320.47|318.47|320.51|318.51|320.6|318.6|320.45|318.45|22
1722957890000|2024-08-06 15:24:50|320.5|318.5|320.52|318.52|320.65|318.65|320.49|318.49|17
1722957900000|2024-08-06 15:25:00|320.53|318.53|320.47|318.47|320.57|318.57|320.45|318.45|18
1722957910000|2024-08-06 15:25:10|320.45|318.45|319.92|317.92|320.47|318.47|319.92|317.92|23
1722957920000|2024-08-06 15:25:20|319.93|317.93|320.28|318.28|320.3|318.3|319.93|317.93|28
1722957930000|2024-08-06 15:25:30|320.3|318.3|320.17|318.17|320.33|318.33|320.17|318.17|25
1722957940000|2024-08-06 15:25:40|320.16|318.16|320.15|318.15|320.23|318.23|320.13|318.13|20
1722957950000|2024-08-06 15:25:50|320.17|318.17|320.28|318.28|320.28|318.28|320.11|318.11|18
1722957960000|2024-08-06 15:26:00|320.29|318.29|320.59|318.59|320.61|318.61|320.29|318.29|18
1722957970000|2024-08-06 15:26:10|320.58|318.58|320.79|318.79|320.79|318.79|320.53|318.53|22
1722957980000|2024-08-06 15:26:20|320.8|318.8|320.81|318.81|320.9|318.9|320.8|318.8|16
1722957990000|2024-08-06 15:26:30|320.8|318.8|320.74|318.74|320.8|318.8|320.57|318.57|23
1722958000000|2024-08-06 15:26:40|320.72|318.72|320.65|318.65|320.73|318.73|320.63|318.63|10
1722958010000|2024-08-06 15:26:50|320.61|318.61|320.7|318.7|320.73|318.73|320.61|318.61|18
1722958020000|2024-08-06 15:27:00|320.69|318.69|320.23|318.23|320.69|318.69|320.14|318.14|24
1722958030000|2024-08-06 15:27:10|320.22|318.22|320.26|318.26|320.27|318.27|320.18|318.18|21
1722958040000|2024-08-06 15:27:20|320.25|318.25|320.03|318.03|320.25|318.25|319.85|317.85|21
1722958050000|2024-08-06 15:27:30|320.04|318.04|319.65|317.65|320.06|318.06|319.62|317.62|26
1722958060000|2024-08-06 15:27:40|319.63|317.63|319.71|317.71|319.71|317.71|319.62|317.62|16
1722958070000|2024-08-06 15:27:50|319.7|317.7|319.66|317.66|319.71|317.71|319.64|317.64|17
1722958080000|2024-08-06 15:28:00|319.65|317.65|319.59|317.59|319.67|317.67|319.57|317.57|23
1722958090000|2024-08-06 15:28:10|319.6|317.6|319.62|317.62|319.68|317.68|319.6|317.6|20
1722958100000|2024-08-06 15:28:20|319.61|317.61|319.21|317.21|319.62|317.62|319.21|317.21|17
1722958110000|2024-08-06 15:28:30|319.2|317.2|318.99|316.99|319.2|317.2|318.99|316.99|28
1722958120000|2024-08-06 15:28:40|318.97|316.97|319.08|317.08|319.23|317.23|318.96|316.96|20
1722958130000|2024-08-06 15:28:50|319.04|317.04|319.02|317.02|319.05|317.05|318.98|316.98|16
1722958140000|2024-08-06 15:29:00|319.03|317.03|318.62|316.62|319.07|317.07|318.62|316.62|24
1722958150000|2024-08-06 15:29:10|318.61|316.61|318.36|316.36|318.61|316.61|318.22|316.22|28
1722958160000|2024-08-06 15:29:20|318.41|316.41|318.39|316.39|318.48|316.48|318.33|316.33|30
1722958170000|2024-08-06 15:29:30|318.4|316.4|318.26|316.26|318.43|316.43|318.26|316.26|24
1722958180000|2024-08-06 15:29:40|318.25|316.25|318|316|318.29|316.29|317.86|315.86|29
1722958190000|2024-08-06 15:29:50|318.02|316.02|317.96|315.96|318.02|316.02|317.93|315.93|25
1722958200000|2024-08-06 15:30:00|317.97|315.97|317.87|315.87|318.06|316.06|317.84|315.84|28
1722958210000|2024-08-06 15:30:10|317.85|315.85|318.12|316.12|318.12|316.12|317.79|315.79|29
1722958220000|2024-08-06 15:30:20|318.15|316.15|318.25|316.25|318.37|316.37|318.15|316.15|30
1722958230000|2024-08-06 15:30:30|318.26|316.26|317.6|315.6|318.26|316.26|317.55|315.55|30
1722958240000|2024-08-06 15:30:40|317.59|315.59|317.53|315.53|317.6|315.6|317.5|315.5|10
1722958250000|2024-08-06 15:30:50|317.52|315.52|317.71|315.71|317.71|315.71|317.52|315.52|24
1722958260000|2024-08-06 15:31:00|317.65|315.65|317.56|315.56|317.67|315.67|317.5|315.5|22
1722958270000|2024-08-06 15:31:10|317.55|315.55|317.51|315.51|317.63|315.63|317.5|315.5|20
1722958280000|2024-08-06 15:31:20|317.5|315.5|317.64|315.64|317.64|315.64|317.5|315.5|15
1722958290000|2024-08-06 15:31:30|317.66|315.66|317.52|315.52|317.67|315.67|317.5|315.5|12
1722958300000|2024-08-06 15:31:40|317.5|315.5|317.64|315.64|317.7|315.7|317.5|315.5|8
1722958310000|2024-08-06 15:31:50|317.63|315.63|317.51|315.51|317.69|315.69|317.51|315.51|17
1722958320000|2024-08-06 15:32:00|317.5|315.5|317.47|315.47|317.5|315.5|317.23|315.23|12
1722958330000|2024-08-06 15:32:10|317.56|315.56|317.73|315.73|317.73|315.73|317.43|315.43|23
1722958340000|2024-08-06 15:32:20|317.68|315.68|318.15|316.15|318.23|316.23|317.68|315.68|24
1722958350000|2024-08-06 15:32:30|318.16|316.16|318.57|316.57|318.57|316.57|318.16|316.16|23
1722958360000|2024-08-06 15:32:40|318.65|316.65|318.51|316.51|318.67|316.67|318.51|316.51|11
1722958370000|2024-08-06 15:32:50|318.49|316.49|318.31|316.31|318.51|316.51|318.17|316.17|19
1722958380000|2024-08-06 15:33:00|318.29|316.29|318.56|316.56|318.56|316.56|318.1|316.1|23
1722958390000|2024-08-06 15:33:10|318.61|316.61|318.54|316.54|318.97|316.97|318.51|316.51|35
1722958400000|2024-08-06 15:33:20|318.55|316.55|318.47|316.47|318.57|316.57|318.47|316.47|23
1722958410000|2024-08-06 15:33:30|318.49|316.49|318.49|316.49|318.54|316.54|318.45|316.45|24
1722958420000|2024-08-06 15:33:40|318.51|316.51|318.61|316.61|318.72|316.72|318.49|316.49|26
1722958430000|2024-08-06 15:33:50|318.58|316.58|318.43|316.43|318.66|316.66|318.43|316.43|24
1722958440000|2024-08-06 15:34:00|318.47|316.47|318.53|316.53|318.64|316.64|318.46|316.46|23
1722958450000|2024-08-06 15:34:10|318.55|316.55|318.52|316.52|318.7|316.7|318.5|316.5|33
1722958460000|2024-08-06 15:34:20|318.48|316.48|318.7|316.7|318.72|316.72|318.48|316.48|22
1722958470000|2024-08-06 15:34:30|318.69|316.69|318.76|316.76|318.79|316.79|318.63|316.63|26
1722958480000|2024-08-06 15:34:40|318.77|316.77|318.96|316.96|319.03|317.03|318.7|316.7|32
1722958490000|2024-08-06 15:34:50|318.97|316.97|319.15|317.15|319.33|317.33|318.95|316.95|33
1722958500000|2024-08-06 15:35:00|319.2|317.2|319.31|317.31|319.38|317.38|318.97|316.97|33
1722958510000|2024-08-06 15:35:10|319.32|317.32|319.4|317.4|319.55|317.55|319.24|317.24|25
1722958520000|2024-08-06 15:35:20|319.41|317.41|319.41|317.41|319.61|317.61|319.34|317.34|27
1722958530000|2024-08-06 15:35:30|319.4|317.4|319.36|317.36|319.53|317.53|319.34|317.34|27
1722958540000|2024-08-06 15:35:40|319.35|317.35|318.99|316.99|319.35|317.35|318.86|316.86|30
1722958550000|2024-08-06 15:35:50|319.01|317.01|319.07|317.07|319.11|317.11|318.91|316.91|23
1722958560000|2024-08-06 15:36:00|319.08|317.08|319.22|317.22|319.32|317.32|319.01|317.01|25
1722958570000|2024-08-06 15:36:10|319.18|317.18|318.98|316.98|319.18|317.18|318.9|316.9|31
1722958580000|2024-08-06 15:36:20|318.97|316.97|319.06|317.06|319.12|317.12|318.97|316.97|29
1722958590000|2024-08-06 15:36:30|319.13|317.13|319.37|317.37|319.56|317.56|319.13|317.13|29
1722958600000|2024-08-06 15:36:40|319.38|317.38|319.28|317.28|319.38|317.38|319.28|317.28|10
1722958610000|2024-08-06 15:36:50|319.26|317.26|319.35|317.35|319.55|317.55|319.22|317.22|24
1722958620000|2024-08-06 15:37:00|319.36|317.36|319.08|317.08|319.36|317.36|319.06|317.06|21
1722958630000|2024-08-06 15:37:10|319.12|317.12|319.56|317.56|319.58|317.58|319.08|317.08|24
1722958640000|2024-08-06 15:37:20|319.54|317.54|319.6|317.6|319.66|317.66|319.46|317.46|26
1722958650000|2024-08-06 15:37:30|319.59|317.59|319.1|317.1|319.59|317.59|319.1|317.1|24
1722958660000|2024-08-06 15:37:40|319.02|317.02|318.84|316.84|319.17|317.17|318.84|316.84|24
1722958670000|2024-08-06 15:37:50|318.81|316.81|318.66|316.66|318.81|316.81|318.63|316.63|22
1722958680000|2024-08-06 15:38:00|318.6|316.6|318.38|316.38|318.61|316.61|318.38|316.38|25
1722958690000|2024-08-06 15:38:10|318.25|316.25|318.07|316.07|318.29|316.29|317.99|315.99|24
1722958700000|2024-08-06 15:38:20|318.11|316.11|318.23|316.23|318.34|316.34|318.11|316.11|28
1722958710000|2024-08-06 15:38:30|318.22|316.22|317.98|315.98|318.32|316.32|317.97|315.97|29
1722958720000|2024-08-06 15:38:40|317.95|315.95|317.98|315.98|318.15|316.15|317.95|315.95|26
1722958730000|2024-08-06 15:38:50|317.94|315.94|318.22|316.22|318.34|316.34|317.94|315.94|28
1722958740000|2024-08-06 15:39:00|318.24|316.24|318.08|316.08|318.24|316.24|317.98|315.98|24
1722958750000|2024-08-06 15:39:10|318.11|316.11|318.24|316.24|318.24|316.24|318.02|316.02|24
1722958760000|2024-08-06 15:39:20|318.25|316.25|318.71|316.71|318.71|316.71|318.25|316.25|24
1722958770000|2024-08-06 15:39:30|318.72|316.72|318.47|316.47|318.73|316.73|318.39|316.39|29
1722958780000|2024-08-06 15:39:40|318.46|316.46|318.58|316.58|318.6|316.6|318.37|316.37|25
1722958790000|2024-08-06 15:39:50|318.57|316.57|318.59|316.59|318.59|316.59|318.46|316.46|17
1722958800000|2024-08-06 15:40:00|318.6|316.6|318.64|316.64|318.98|316.98|318.6|316.6|26
1722958810000|2024-08-06 15:40:10|318.63|316.63|318.49|316.49|318.63|316.63|318.4|316.4|31
1722958820000|2024-08-06 15:40:20|318.48|316.48|318.21|316.21|318.48|316.48|318.09|316.09|24
1722958830000|2024-08-06 15:40:30|318.2|316.2|318.73|316.73|318.73|316.73|318.2|316.2|29
1722958840000|2024-08-06 15:40:40|318.79|316.79|319.05|317.05|319.15|317.15|318.77|316.77|24
1722958850000|2024-08-06 15:40:50|319.04|317.04|319.01|317.01|319.17|317.17|319.01|317.01|20
1722958860000|2024-08-06 15:41:00|319.02|317.02|319.42|317.42|319.42|317.42|319.01|317.01|25
1722958870000|2024-08-06 15:41:10|319.4|317.4|319.35|317.35|319.44|317.44|319.26|317.26|20
1722958880000|2024-08-06 15:41:20|319.37|317.37|319.48|317.48|319.48|317.48|319.34|317.34|21
1722958890000|2024-08-06 15:41:30|319.49|317.49|319.75|317.75|319.75|317.75|319.49|317.49|12
1722958900000|2024-08-06 15:41:40|319.82|317.82|320.08|318.08|320.08|318.08|319.81|317.81|27
1722958910000|2024-08-06 15:41:50|320.09|318.09|320.3|318.3|320.37|318.37|320.06|318.06|12
1722958920000|2024-08-06 15:42:00|320.29|318.29|319.86|317.86|320.32|318.32|319.84|317.84|30
1722958930000|2024-08-06 15:42:10|319.85|317.85|319.93|317.93|319.99|317.99|319.85|317.85|20
1722958940000|2024-08-06 15:42:20|319.94|317.94|320.22|318.22|320.23|318.23|319.94|317.94|18
1722958950000|2024-08-06 15:42:30|320.21|318.21|320.1|318.1|320.21|318.21|320.02|318.02|18
1722958960000|2024-08-06 15:42:40|320.14|318.14|320.28|318.28|320.53|318.53|320.14|318.14|25
1722958970000|2024-08-06 15:42:50|320.29|318.29|320.04|318.04|320.33|318.33|320.04|318.04|23
1722958980000|2024-08-06 15:43:00|320.03|318.03|320.05|318.05|320.09|318.09|319.98|317.98|24
1722958990000|2024-08-06 15:43:10|320.06|318.06|320.16|318.16|320.21|318.21|320.06|318.06|19
1722959000000|2024-08-06 15:43:20|320.15|318.15|320.11|318.11|320.32|318.32|320.09|318.09|22
1722959010000|2024-08-06 15:43:30|320.1|318.1|319.64|317.64|320.1|318.1|319.64|317.64|23
1722959020000|2024-08-06 15:43:40|319.68|317.68|319.62|317.62|319.82|317.82|319.58|317.58|27
1722959030000|2024-08-06 15:43:50|319.57|317.57|320.04|318.04|320.04|318.04|319.54|317.54|24
1722959040000|2024-08-06 15:44:00|320.17|318.17|320.41|318.41|320.52|318.52|320.17|318.17|18
1722959050000|2024-08-06 15:44:10|320.4|318.4|320.22|318.22|320.43|318.43|320.22|318.22|17
1722959060000|2024-08-06 15:44:20|320.23|318.23|320.42|318.42|320.44|318.44|320.23|318.23|22
1722959070000|2024-08-06 15:44:30|320.37|318.37|320.1|318.1|320.37|318.37|320.1|318.1|15
1722959080000|2024-08-06 15:44:40|320.04|318.04|320.27|318.27|320.29|318.29|320.04|318.04|24
1722959090000|2024-08-06 15:44:50|320.28|318.28|320.38|318.38|320.42|318.42|320.28|318.28|24
1722959100000|2024-08-06 15:45:00|320.37|318.37|320.08|318.08|320.38|318.38|320.01|318.01|28
1722959110000|2024-08-06 15:45:10|320.17|318.17|320.5|318.5|320.5|318.5|319.98|317.98|31
1722959120000|2024-08-06 15:45:20|320.52|318.52|320.75|318.75|320.83|318.83|320.52|318.52|28
1722959130000|2024-08-06 15:45:30|320.82|318.82|320.96|318.96|320.96|318.96|320.82|318.82|24
1722959140000|2024-08-06 15:45:40|320.97|318.97|320.96|318.96|320.99|318.99|320.86|318.86|22
1722959150000|2024-08-06 15:45:50|320.97|318.97|320.99|318.99|320.99|318.99|320.97|318.97|11
1722959160000|2024-08-06 15:46:00|320.93|318.93|320.48|318.48|320.93|318.93|320.31|318.31|20
1722959170000|2024-08-06 15:46:10|320.47|318.47|319.9|317.9|320.47|318.47|319.9|317.9|29
1722959180000|2024-08-06 15:46:20|319.86|317.86|319.85|317.85|320.04|318.04|319.81|317.81|32
1722959190000|2024-08-06 15:46:30|319.83|317.83|319.66|317.66|319.84|317.84|319.53|317.53|24
1722959200000|2024-08-06 15:46:40|319.65|317.65|319.41|317.41|319.65|317.65|319.36|317.36|29
1722959210000|2024-08-06 15:46:50|319.43|317.43|319.66|317.66|319.69|317.69|319.37|317.37|28
1722959220000|2024-08-06 15:47:00|319.67|317.67|319.81|317.81|319.81|317.81|319.51|317.51|34
1722959230000|2024-08-06 15:47:10|319.89|317.89|319.8|317.8|319.89|317.89|319.59|317.59|29
1722959240000|2024-08-06 15:47:20|319.76|317.76|320.1|318.1|320.17|318.17|319.75|317.75|29
1722959250000|2024-08-06 15:47:30|320.09|318.09|320.06|318.06|320.23|318.23|320.06|318.06|22
1722959260000|2024-08-06 15:47:40|320.04|318.04|320.24|318.24|320.29|318.29|319.95|317.95|26
1722959270000|2024-08-06 15:47:50|320.2|318.2|320.21|318.21|320.37|318.37|320.19|318.19|24
1722959280000|2024-08-06 15:48:00|320.2|318.2|320.08|318.08|320.2|318.2|320.03|318.03|18
1722959290000|2024-08-06 15:48:10|320.1|318.1|320.74|318.74|320.74|318.74|320.1|318.1|29
1722959300000|2024-08-06 15:48:20|320.72|318.72|320.43|318.43|320.72|318.72|320.43|318.43|19
1722959310000|2024-08-06 15:48:30|320.37|318.37|320.18|318.18|320.37|318.37|320.04|318.04|23
1722959320000|2024-08-06 15:48:40|320.17|318.17|320.01|318.01|320.19|318.19|320.01|318.01|21
1722959330000|2024-08-06 15:48:50|320|318|320.17|318.17|320.23|318.23|320|318|24
1722959340000|2024-08-06 15:49:00|320.1|318.1|320.18|318.18|320.18|318.18|319.86|317.86|31
1722959350000|2024-08-06 15:49:10|320.21|318.21|320.69|318.69|320.7|318.7|320.21|318.21|21
1722959360000|2024-08-06 15:49:20|320.64|318.64|320.96|318.96|320.97|318.97|320.55|318.55|27
1722959370000|2024-08-06 15:49:30|320.97|318.97|321|319|321.05|319.05|320.94|318.94|14
1722959380000|2024-08-06 15:49:40|320.99|318.99|320.98|318.98|321|319|320.95|318.95|10
1722959390000|2024-08-06 15:49:50|320.96|318.96|320.9|318.9|320.98|318.98|320.83|318.83|20
1722959400000|2024-08-06 15:50:00|320.92|318.92|321.15|319.15|321.16|319.16|320.9|318.9|15
1722959410000|2024-08-06 15:50:10|321.16|319.16|320.83|318.83|321.17|319.17|320.83|318.83|22
1722959420000|2024-08-06 15:50:20|320.85|318.85|320.6|318.6|320.91|318.91|320.6|318.6|22
1722959430000|2024-08-06 15:50:30|320.63|318.63|320.69|318.69|320.81|318.81|320.61|318.61|21
1722959440000|2024-08-06 15:50:40|320.65|318.65|320.59|318.59|320.65|318.65|320.46|318.46|28
1722959450000|2024-08-06 15:50:50|320.55|318.55|320.6|318.6|320.68|318.68|320.52|318.52|25
1722959460000|2024-08-06 15:51:00|320.58|318.58|320.54|318.54|320.73|318.73|320.54|318.54|30
1722959470000|2024-08-06 15:51:10|320.48|318.48|320.68|318.68|320.79|318.79|320.48|318.48|32
1722959480000|2024-08-06 15:51:20|320.69|318.69|321.08|319.08|321.11|319.11|320.69|318.69|25
1722959490000|2024-08-06 15:51:30|321.07|319.07|321.59|319.59|321.63|319.63|321.07|319.07|20
1722959500000|2024-08-06 15:51:40|321.49|319.49|320.92|318.92|321.49|319.49|320.92|318.92|21
1722959510000|2024-08-06 15:51:50|320.96|318.96|320.68|318.68|320.96|318.96|320.67|318.67|31
1722959520000|2024-08-06 15:52:00|320.72|318.72|320.73|318.73|320.89|318.89|320.71|318.71|34
1722959530000|2024-08-06 15:52:10|320.72|318.72|321.27|319.27|321.27|319.27|320.66|318.66|30
1722959540000|2024-08-06 15:52:20|321.2|319.2|321.25|319.25|321.27|319.27|321.2|319.2|18
1722959550000|2024-08-06 15:52:30|321.26|319.26|321.26|319.26|321.26|319.26|321.12|319.12|21
1722959560000|2024-08-06 15:52:40|321.25|319.25|321.16|319.16|321.27|319.27|321.16|319.16|10
1722959570000|2024-08-06 15:52:50|321.19|319.19|320.95|318.95|321.2|319.2|320.85|318.85|28
1722959580000|2024-08-06 15:53:00|320.96|318.96|320.98|318.98|321.1|319.1|320.95|318.95|27
1722959590000|2024-08-06 15:53:10|320.96|318.96|321.27|319.27|321.27|319.27|320.96|318.96|22
1722959600000|2024-08-06 15:53:20|321.25|319.25|321.27|319.27|321.27|319.27|321.2|319.2|16
1722959620000|2024-08-06 15:53:40|321.28|319.28|321.21|319.21|321.29|319.29|321.21|319.21|8
1722959630000|2024-08-06 15:53:50|321.2|319.2|321.18|319.18|321.27|319.27|321.13|319.13|21
1722959640000|2024-08-06 15:54:00|321.2|319.2|321.18|319.18|321.22|319.22|321.13|319.13|18
1722959650000|2024-08-06 15:54:10|321.19|319.19|321.09|319.09|321.21|319.21|321.09|319.09|13
1722959660000|2024-08-06 15:54:20|321.08|319.08|321.16|319.16|321.16|319.16|320.92|318.92|22
1722959670000|2024-08-06 15:54:30|321.18|319.18|320.89|318.89|321.27|319.27|320.89|318.89|19
1722959680000|2024-08-06 15:54:40|320.9|318.9|321.08|319.08|321.09|319.09|320.89|318.89|20
1722959690000|2024-08-06 15:54:50|320.99|318.99|321.19|319.19|321.2|319.2|320.95|318.95|17
1722959700000|2024-08-06 15:55:00|321.21|319.21|321.27|319.27|321.27|319.27|321.16|319.16|15
1722959710000|2024-08-06 15:55:10|321.3|319.3|321.33|319.33|321.51|319.51|321.27|319.27|13
1722959720000|2024-08-06 15:55:20|321.32|319.32|321.42|319.42|321.44|319.44|321.21|319.21|30
1722959730000|2024-08-06 15:55:30|321.4|319.4|321.6|319.6|321.66|319.66|321.4|319.4|21
1722959740000|2024-08-06 15:55:40|321.65|319.65|321.75|319.75|321.8|319.8|321.64|319.64|11
1722959750000|2024-08-06 15:55:50|321.74|319.74|321.44|319.44|321.74|319.74|321.4|319.4|19
1722959760000|2024-08-06 15:56:00|321.42|319.42|321.66|319.66|321.68|319.68|321.42|319.42|27
1722959770000|2024-08-06 15:56:10|321.67|319.67|321.94|319.94|321.99|319.99|321.67|319.67|10
1722959780000|2024-08-06 15:56:20|321.89|319.89|321.99|319.99|321.99|319.99|321.89|319.89|21
1722959790000|2024-08-06 15:56:30|321.96|319.96|321.99|319.99|321.99|319.99|321.95|319.95|4
1722959800000|2024-08-06 15:56:40|321.98|319.98|321.99|319.99|321.99|319.99|321.88|319.88|12
1722959810000|2024-08-06 15:56:50|322|320|322.05|320.05|322.05|320.05|322|320|6
1722959820000|2024-08-06 15:57:00|322|320|321.71|319.71|322.01|320.01|321.71|319.71|20
1722959830000|2024-08-06 15:57:10|321.72|319.72|321.99|319.99|321.99|319.99|321.72|319.72|24
1722959840000|2024-08-06 15:57:20|322.01|320.01|322.13|320.13|322.32|320.32|321.99|319.99|14
1722959850000|2024-08-06 15:57:30|322.15|320.15|322.11|320.11|322.18|320.18|321.97|319.97|22
1722959860000|2024-08-06 15:57:40|322.1|320.1|322.63|320.63|322.64|320.64|322.08|320.08|21
1722959870000|2024-08-06 15:57:50|322.6|320.6|322.37|320.37|322.65|320.65|322.34|320.34|27
1722959880000|2024-08-06 15:58:00|322.36|320.36|321.98|319.98|322.36|320.36|321.98|319.98|28
1722959890000|2024-08-06 15:58:10|321.99|319.99|321.98|319.98|322.07|320.07|321.92|319.92|27
1722959900000|2024-08-06 15:58:20|321.97|319.97|322.13|320.13|322.2|320.2|321.95|319.95|27
1722959910000|2024-08-06 15:58:30|322.19|320.19|322.1|320.1|322.41|320.41|322.07|320.07|25
1722959920000|2024-08-06 15:58:40|322.09|320.09|322.13|320.13|322.16|320.16|322.02|320.02|26
1722959930000|2024-08-06 15:58:50|322.14|320.14|321.92|319.92|322.14|320.14|321.88|319.88|20
1722959940000|2024-08-06 15:59:00|321.91|319.91|321.88|319.88|321.93|319.93|321.86|319.86|24
1722959950000|2024-08-06 15:59:10|321.89|319.89|322.01|320.01|322.04|320.04|321.78|319.78|29
1722959960000|2024-08-06 15:59:20|321.99|319.99|321.97|319.97|322.12|320.12|321.91|319.91|30
1722959970000|2024-08-06 15:59:30|321.96|319.96|322.07|320.07|322.07|320.07|321.95|319.95|16
1722959980000|2024-08-06 15:59:40|322.06|320.06|322.09|320.09|322.11|320.11|322.03|320.03|27
1722959990000|2024-08-06 15:59:50|322.07|320.07|321.91|319.91|322.08|320.08|321.8|319.8|20
1722960000000|2024-08-06 16:00:00|321.92|319.92|321.98|319.98|322.01|320.01|321.86|319.86|23
1722960010000|2024-08-06 16:00:10|321.96|319.96|322.07|320.07|322.08|320.08|321.62|319.62|32
1722960020000|2024-08-06 16:00:20|322.11|320.11|322.11|320.11|322.18|320.18|322.08|320.08|20
1722960030000|2024-08-06 16:00:30|322.14|320.14|322.12|320.12|322.21|320.21|322.12|320.12|10
1722960040000|2024-08-06 16:00:40|322.08|320.08|321.87|319.87|322.08|320.08|321.86|319.86|24
1722960050000|2024-08-06 16:00:50|321.86|319.86|321.84|319.84|321.86|319.86|321.69|319.69|16
1722960060000|2024-08-06 16:01:00|321.81|319.81|321.6|319.6|321.87|319.87|321.6|319.6|20
1722960070000|2024-08-06 16:01:10|321.48|319.48|321.86|319.86|321.87|319.87|321.46|319.46|31
1722960080000|2024-08-06 16:01:20|321.85|319.85|321.99|319.99|322.08|320.08|321.81|319.81|25
1722960090000|2024-08-06 16:01:30|321.94|319.94|322.25|320.25|322.25|320.25|321.94|319.94|17
1722960100000|2024-08-06 16:01:40|322.24|320.24|322.96|320.96|323|321|322.23|320.23|29
1722960110000|2024-08-06 16:01:50|322.95|320.95|322.62|320.62|322.97|320.97|322.58|320.58|21
1722960120000|2024-08-06 16:02:00|322.61|320.61|322.49|320.49|322.67|320.67|322.49|320.49|22
1722960130000|2024-08-06 16:02:10|322.18|320.18|321.93|319.93|322.18|320.18|321.87|319.87|30
1722960140000|2024-08-06 16:02:20|321.98|319.98|321.94|319.94|322.09|320.09|321.94|319.94|31
1722960150000|2024-08-06 16:02:30|321.9|319.9|321.7|319.7|322.11|320.11|321.61|319.61|29
1722960160000|2024-08-06 16:02:40|321.68|319.68|321.56|319.56|321.76|319.76|321.45|319.45|27
1722960170000|2024-08-06 16:02:50|321.52|319.52|321.67|319.67|321.72|319.72|321.47|319.47|24
1722960180000|2024-08-06 16:03:00|321.73|319.73|321.66|319.66|321.77|319.77|321.46|319.46|33
1722960190000|2024-08-06 16:03:10|321.64|319.64|321.38|319.38|321.64|319.64|321.35|319.35|19
1722960200000|2024-08-06 16:03:20|321.41|319.41|321.97|319.97|321.97|319.97|321.41|319.41|24
1722960210000|2024-08-06 16:03:30|322.01|320.01|322.17|320.17|322.2|320.2|321.83|319.83|34
1722960220000|2024-08-06 16:03:40|322.16|320.16|322.03|320.03|322.2|320.2|321.93|319.93|25
1722960230000|2024-08-06 16:03:50|322.01|320.01|321.63|319.63|322.09|320.09|321.59|319.59|30
1722960240000|2024-08-06 16:04:00|321.66|319.66|321.43|319.43|321.69|319.69|321.42|319.42|27
1722960250000|2024-08-06 16:04:10|321.44|319.44|320.76|318.76|321.44|319.44|320.76|318.76|26
1722960260000|2024-08-06 16:04:20|320.77|318.77|321.09|319.09|321.14|319.14|320.75|318.75|31
1722960270000|2024-08-06 16:04:30|321.11|319.11|321.27|319.27|321.29|319.29|321|319|31
1722960280000|2024-08-06 16:04:40|321.31|319.31|321.39|319.39|321.52|319.52|321.29|319.29|24
1722960290000|2024-08-06 16:04:50|321.45|319.45|321.57|319.57|321.57|319.57|321.45|319.45|9
1722960300000|2024-08-06 16:05:00|321.58|319.58|321.58|319.58|321.93|319.93|321.58|319.58|26
1722960310000|2024-08-06 16:05:10|321.66|319.66|321.89|319.89|321.91|319.91|321.66|319.66|33
1722960320000|2024-08-06 16:05:20|321.83|319.83|321.36|319.36|321.83|319.83|321.34|319.34|26
1722960330000|2024-08-06 16:05:30|321.33|319.33|321.22|319.22|321.36|319.36|321.14|319.14|28
1722960340000|2024-08-06 16:05:40|321.21|319.21|321.25|319.25|321.49|319.49|321.21|319.21|26
1722960350000|2024-08-06 16:05:50|321.24|319.24|321.37|319.37|321.39|319.39|321.22|319.22|20
1722960360000|2024-08-06 16:06:00|321.44|319.44|321.62|319.62|321.62|319.62|321.38|319.38|28
1722960370000|2024-08-06 16:06:10|321.63|319.63|321.54|319.54|321.67|319.67|321.51|319.51|29
1722960380000|2024-08-06 16:06:20|321.57|319.57|321.56|319.56|321.57|319.57|321.35|319.35|27
1722960390000|2024-08-06 16:06:30|321.6|319.6|321.63|319.63|321.74|319.74|321.53|319.53|27
1722960400000|2024-08-06 16:06:40|321.6|319.6|321.96|319.96|321.97|319.97|321.59|319.59|24
1722960410000|2024-08-06 16:06:50|321.95|319.95|322.02|320.02|322.03|320.03|321.89|319.89|25
1722960420000|2024-08-06 16:07:00|322.03|320.03|322.36|320.36|322.37|320.37|322.02|320.02|22
1722960430000|2024-08-06 16:07:10|322.37|320.37|321.81|319.81|322.4|320.4|321.75|319.75|26
1722960440000|2024-08-06 16:07:20|321.8|319.8|322.12|320.12|322.15|320.15|321.66|319.66|32
1722960450000|2024-08-06 16:07:30|322.14|320.14|322.31|320.31|322.31|320.31|322.1|320.1|27
1722960460000|2024-08-06 16:07:40|322.32|320.32|322.3|320.3|322.41|320.41|322.16|320.16|30
1722960470000|2024-08-06 16:07:50|322.29|320.29|322.61|320.61|322.64|320.64|322.28|320.28|23
1722960480000|2024-08-06 16:08:00|322.59|320.59|322.32|320.32|322.65|320.65|322.26|320.26|29
1722960490000|2024-08-06 16:08:10|322.36|320.36|322.58|320.58|322.63|320.63|322.36|320.36|26
1722960500000|2024-08-06 16:08:20|322.57|320.57|322.73|320.73|322.75|320.75|322.55|320.55|28
1722960510000|2024-08-06 16:08:30|322.74|320.74|322.82|320.82|322.82|320.82|322.74|320.74|9
1722960520000|2024-08-06 16:08:40|322.83|320.83|323.09|321.09|323.25|321.25|322.83|320.83|22
1722960530000|2024-08-06 16:08:50|323.14|321.14|323.04|321.04|323.15|321.15|322.95|320.95|24
1722960540000|2024-08-06 16:09:00|323.03|321.03|323.51|321.51|323.51|321.51|323.03|321.03|25
1722960550000|2024-08-06 16:09:10|323.66|321.66|323.46|321.46|323.77|321.77|323.36|321.36|30
1722960560000|2024-08-06 16:09:20|323.49|321.49|323.1|321.1|323.49|321.49|323.04|321.04|32
1722960570000|2024-08-06 16:09:30|323.08|321.08|322.94|320.94|323.08|321.08|322.94|320.94|21
1722960580000|2024-08-06 16:09:40|322.93|320.93|323.1|321.1|323.11|321.11|322.84|320.84|27
1722960590000|2024-08-06 16:09:50|323.06|321.06|322.8|320.8|323.06|321.06|322.67|320.67|26
1722960600000|2024-08-06 16:10:00|322.77|320.77|322.75|320.75|322.83|320.83|322.7|320.7|25
1722960610000|2024-08-06 16:10:10|322.79|320.79|322.88|320.88|322.96|320.96|322.73|320.73|27
1722960620000|2024-08-06 16:10:20|322.85|320.85|322.78|320.78|322.86|320.86|322.69|320.69|24
1722960630000|2024-08-06 16:10:30|322.8|320.8|322.73|320.73|322.8|320.8|322.42|320.42|29
1722960640000|2024-08-06 16:10:40|322.72|320.72|322.8|320.8|322.88|320.88|322.71|320.71|27
1722960650000|2024-08-06 16:10:50|322.76|320.76|322.72|320.72|322.8|320.8|322.64|320.64|28
1722960660000|2024-08-06 16:11:00|322.68|320.68|322.9|320.9|322.93|320.93|322.65|320.65|26
1722960670000|2024-08-06 16:11:10|322.91|320.91|323.21|321.21|323.22|321.22|322.89|320.89|25
1722960680000|2024-08-06 16:11:20|323.23|321.23|323.22|321.22|323.23|321.23|323.07|321.07|22
1722960690000|2024-08-06 16:11:30|323.23|321.23|323.68|321.68|323.68|321.68|323.23|321.23|8
1722960700000|2024-08-06 16:11:40|323.71|321.71|323.38|321.38|323.77|321.77|323.37|321.37|30
1722960710000|2024-08-06 16:11:50|323.37|321.37|323.62|321.62|323.62|321.62|323.37|321.37|25
1722960720000|2024-08-06 16:12:00|323.61|321.61|323.63|321.63|323.63|321.63|323.27|321.27|30
1722960730000|2024-08-06 16:12:10|323.62|321.62|323.27|321.27|323.62|321.62|323.27|321.27|30
1722960740000|2024-08-06 16:12:20|323.28|321.28|323.29|321.29|323.32|321.32|323.07|321.07|24
1722960750000|2024-08-06 16:12:30|323.28|321.28|322.93|320.93|323.3|321.3|322.93|320.93|32
1722960760000|2024-08-06 16:12:40|322.95|320.95|322.97|320.97|323|321|322.89|320.89|28
1722960770000|2024-08-06 16:12:50|322.98|320.98|323.19|321.19|323.59|321.59|322.98|320.98|29
1722960780000|2024-08-06 16:13:00|323.2|321.2|323.45|321.45|323.45|321.45|323.16|321.16|22
1722960790000|2024-08-06 16:13:10|323.44|321.44|323.64|321.64|323.65|321.65|323.24|321.24|32
1722960800000|2024-08-06 16:13:20|323.71|321.71|323.92|321.92|323.99|321.99|323.71|321.71|30
1722960810000|2024-08-06 16:13:30|323.91|321.91|324.03|322.03|324.03|322.03|323.8|321.8|26
1722960820000|2024-08-06 16:13:40|324.01|322.01|324.04|322.04|324.04|322.04|323.94|321.94|14
1722960830000|2024-08-06 16:13:50|324.02|322.02|323.99|321.99|324.02|322.02|323.92|321.92|15
1722960840000|2024-08-06 16:14:00|323.97|321.97|324.16|322.16|324.16|322.16|323.89|321.89|21
1722960850000|2024-08-06 16:14:10|324.17|322.17|324.65|322.65|324.7|322.7|324.17|322.17|27
1722960860000|2024-08-06 16:14:20|324.64|322.64|324.92|322.92|324.94|322.94|324.6|322.6|21
1722960870000|2024-08-06 16:14:30|324.93|322.93|324.83|322.83|325.05|323.05|324.82|322.82|24
1722960880000|2024-08-06 16:14:40|324.81|322.81|324.77|322.77|324.91|322.91|324.66|322.66|29
1722960890000|2024-08-06 16:14:50|324.71|322.71|324.84|322.84|324.84|322.84|324.67|322.67|22
1722960900000|2024-08-06 16:15:00|324.8|322.8|324.8|322.8|324.99|322.99|324.74|322.74|29
1722960910000|2024-08-06 16:15:10|324.76|322.76|324.28|322.28|324.76|322.76|324.26|322.26|26
1722960920000|2024-08-06 16:15:20|324.27|322.27|324.31|322.31|324.31|322.31|324.1|322.1|27
1722960930000|2024-08-06 16:15:30|324.35|322.35|324.46|322.46|324.58|322.58|324.27|322.27|30
1722960940000|2024-08-06 16:15:40|324.51|322.51|324.17|322.17|324.51|322.51|324.09|322.09|29
1722960950000|2024-08-06 16:15:50|324.15|322.15|324.21|322.21|324.21|322.21|323.99|321.99|27
1722960960000|2024-08-06 16:16:00|324.23|322.23|324.46|322.46|324.51|322.51|324.23|322.23|30
1722960970000|2024-08-06 16:16:10|324.48|322.48|324.49|322.49|324.78|322.78|324.45|322.45|31
1722960980000|2024-08-06 16:16:20|324.48|322.48|323.99|321.99|324.48|322.48|323.94|321.94|24
1722960990000|2024-08-06 16:16:30|324|322|323.98|321.98|324.2|322.2|323.98|321.98|30
1722961000000|2024-08-06 16:16:40|323.97|321.97|323.87|321.87|324.05|322.05|323.87|321.87|23
1722961010000|2024-08-06 16:16:50|323.86|321.86|323.72|321.72|323.91|321.91|323.72|321.72|21
1722961020000|2024-08-06 16:17:00|323.75|321.75|323.54|321.54|323.8|321.8|323.5|321.5|24
1722961030000|2024-08-06 16:17:10|323.67|321.67|323.85|321.85|323.85|321.85|323.63|321.63|25
1722961040000|2024-08-06 16:17:20|323.91|321.91|324.01|322.01|324.2|322.2|323.91|321.91|31
1722961050000|2024-08-06 16:17:30|324.02|322.02|324.34|322.34|324.43|322.43|324.01|322.01|23
1722961060000|2024-08-06 16:17:40|324.33|322.33|324.29|322.29|324.49|322.49|324.27|322.27|22
1722961070000|2024-08-06 16:17:50|324.32|322.32|324.01|322.01|324.33|322.33|323.96|321.96|25
1722961080000|2024-08-06 16:18:00|324.06|322.06|324.18|322.18|324.18|322.18|324.06|322.06|28
1722961090000|2024-08-06 16:18:10|324.19|322.19|323.96|321.96|324.19|322.19|323.95|321.95|32
1722961100000|2024-08-06 16:18:20|323.92|321.92|323.84|321.84|323.97|321.97|323.84|321.84|29
1722961110000|2024-08-06 16:18:30|323.83|321.83|323.54|321.54|323.86|321.86|323.54|321.54|24
1722961120000|2024-08-06 16:18:40|323.53|321.53|323.36|321.36|323.55|321.55|323.36|321.36|27
1722961130000|2024-08-06 16:18:50|323.34|321.34|323.6|321.6|323.6|321.6|323.3|321.3|26
1722961140000|2024-08-06 16:19:00|323.56|321.56|323.6|321.6|323.66|321.66|323.46|321.46|29
1722961150000|2024-08-06 16:19:10|323.58|321.58|323.83|321.83|323.86|321.86|323.58|321.58|26
1722961160000|2024-08-06 16:19:20|323.81|321.81|323.54|321.54|323.82|321.82|323.53|321.53|17
1722961170000|2024-08-06 16:19:30|323.53|321.53|323.36|321.36|323.54|321.54|323.35|321.35|19
1722961180000|2024-08-06 16:19:40|323.38|321.38|323.39|321.39|323.41|321.41|323.33|321.33|24
1722961190000|2024-08-06 16:19:50|323.48|321.48|323.85|321.85|323.92|321.92|323.48|321.48|27
1722961200000|2024-08-06 16:20:00|323.83|321.83|323.95|321.95|324|322|323.76|321.76|24
1722961210000|2024-08-06 16:20:10|323.96|321.96|324.08|322.08|324.14|322.14|323.67|321.67|26
1722961220000|2024-08-06 16:20:20|324.06|322.06|323.79|321.79|324.3|322.3|323.79|321.79|29
1722961230000|2024-08-06 16:20:30|323.77|321.77|324.32|322.32|324.32|322.32|323.76|321.76|26
1722961240000|2024-08-06 16:20:40|324.29|322.29|324.22|322.22|324.32|322.32|324.17|322.17|27
1722961250000|2024-08-06 16:20:50|324.25|322.25|324.38|322.38|324.38|322.38|324.25|322.25|24
1722961260000|2024-08-06 16:21:00|324.42|322.42|324.57|322.57|324.71|322.71|324.37|322.37|27
1722961270000|2024-08-06 16:21:10|324.5|322.5|324.07|322.07|324.5|322.5|324.07|322.07|22
1722961280000|2024-08-06 16:21:20|324.05|322.05|323.72|321.72|324.05|322.05|323.72|321.72|25
1722961290000|2024-08-06 16:21:30|323.74|321.74|323.91|321.91|323.93|321.93|323.64|321.64|24
1722961300000|2024-08-06 16:21:40|323.97|321.97|324.03|322.03|324.17|322.17|323.97|321.97|18
1722961310000|2024-08-06 16:21:50|324.02|322.02|323.87|321.87|324.02|322.02|323.86|321.86|19
1722961320000|2024-08-06 16:22:00|323.85|321.85|323.54|321.54|323.87|321.87|323.54|321.54|14
1722961330000|2024-08-06 16:22:10|323.42|321.42|323.86|321.86|323.86|321.86|323.33|321.33|25
1722961340000|2024-08-06 16:22:20|323.92|321.92|323.91|321.91|323.99|321.99|323.79|321.79|22
1722961350000|2024-08-06 16:22:30|323.92|321.92|323.79|321.79|324.1|322.1|323.78|321.78|27
1722961360000|2024-08-06 16:22:40|323.78|321.78|323.59|321.59|323.93|321.93|323.58|321.58|29
1722961370000|2024-08-06 16:22:50|323.58|321.58|323.47|321.47|323.62|321.62|323.47|321.47|27
1722961380000|2024-08-06 16:23:00|323.46|321.46|323.36|321.36|323.49|321.49|323.36|321.36|17
1722961390000|2024-08-06 16:23:10|323.34|321.34|323.31|321.31|323.37|321.37|323.11|321.11|20
1722961400000|2024-08-06 16:23:20|323.29|321.29|322.97|320.97|323.31|321.31|322.95|320.95|30
1722961410000|2024-08-06 16:23:30|322.96|320.96|322.9|320.9|323.03|321.03|322.85|320.85|29
1722961420000|2024-08-06 16:23:40|322.87|320.87|322.76|320.76|322.87|320.87|322.69|320.69|16
1722961430000|2024-08-06 16:23:50|322.65|320.65|322.61|320.61|322.75|320.75|322.49|320.49|27
1722961440000|2024-08-06 16:24:00|322.63|320.63|322.5|320.5|322.76|320.76|322.5|320.5|28
1722961450000|2024-08-06 16:24:10|322.47|320.47|322.3|320.3|322.47|320.47|322.21|320.21|29
1722961460000|2024-08-06 16:24:20|322.28|320.28|322.13|320.13|322.28|320.28|322.12|320.12|22
1722961470000|2024-08-06 16:24:30|322.17|320.17|322.29|320.29|322.34|320.34|322.11|320.11|16
1722961480000|2024-08-06 16:24:40|322.3|320.3|322.16|320.16|322.37|320.37|322.13|320.13|22
1722961490000|2024-08-06 16:24:50|322.17|320.17|322.18|320.18|322.2|320.2|322.13|320.13|14
1722961500000|2024-08-06 16:25:00|322.17|320.17|321.91|319.91|322.19|320.19|321.91|319.91|17
1722961510000|2024-08-06 16:25:10|321.89|319.89|321.61|319.61|321.89|319.89|321.61|319.61|16
1722961520000|2024-08-06 16:25:20|321.64|319.64|321.62|319.62|321.71|319.71|321.61|319.61|21
1722961530000|2024-08-06 16:25:30|321.64|319.64|321.58|319.58|321.7|319.7|321.58|319.58|20
1722961540000|2024-08-06 16:25:40|321.52|319.52|321.28|319.28|321.54|319.54|321.28|319.28|22
1722961550000|2024-08-06 16:25:50|321.33|319.33|321.52|319.52|321.56|319.56|321.33|319.33|24
1722961560000|2024-08-06 16:26:00|321.53|319.53|321.36|319.36|321.56|319.56|321.34|319.34|18
1722961570000|2024-08-06 16:26:10|321.35|319.35|321.53|319.53|321.62|319.62|321.35|319.35|16
1722961580000|2024-08-06 16:26:20|321.52|319.52|321.21|319.21|321.52|319.52|321.21|319.21|19
1722961590000|2024-08-06 16:26:30|321.2|319.2|321.31|319.31|321.36|319.36|321.2|319.2|20
1722961600000|2024-08-06 16:26:40|321.32|319.32|321.24|319.24|321.32|319.32|321.2|319.2|19
1722961610000|2024-08-06 16:26:50|321.18|319.18|321.35|319.35|321.38|319.38|321.16|319.16|14
1722961620000|2024-08-06 16:27:00|321.39|319.39|321|319|321.39|319.39|320.96|318.96|28
1722961630000|2024-08-06 16:27:10|320.99|318.99|321.17|319.17|321.26|319.26|320.99|318.99|26
1722961640000|2024-08-06 16:27:20|321.18|319.18|321.34|319.34|321.37|319.37|321.18|319.18|15
1722961650000|2024-08-06 16:27:30|321.33|319.33|321.37|319.37|321.39|319.39|321.25|319.25|22
1722961660000|2024-08-06 16:27:40|321.39|319.39|321.52|319.52|321.55|319.55|321.39|319.39|12
1722961670000|2024-08-06 16:27:50|321.56|319.56|321.72|319.72|321.72|319.72|321.56|319.56|21
1722961680000|2024-08-06 16:28:00|321.73|319.73|321.61|319.61|321.73|319.73|321.59|319.59|22
1722961690000|2024-08-06 16:28:10|321.64|319.64|321.78|319.78|321.84|319.84|321.64|319.64|10
1722961700000|2024-08-06 16:28:20|321.79|319.79|321.62|319.62|321.79|319.79|321.6|319.6|24
1722961710000|2024-08-06 16:28:30|321.61|319.61|321.63|319.63|321.63|319.63|321.54|319.54|20
1722961720000|2024-08-06 16:28:40|321.64|319.64|321.56|319.56|321.82|319.82|321.56|319.56|22
1722961730000|2024-08-06 16:28:50|321.55|319.55|321.56|319.56|321.6|319.6|321.54|319.54|21
1722961740000|2024-08-06 16:29:00|321.58|319.58|321.54|319.54|321.6|319.6|321.52|319.52|24
1722961750000|2024-08-06 16:29:10|321.56|319.56|321.58|319.58|321.77|319.77|321.56|319.56|19
1722961760000|2024-08-06 16:29:20|321.56|319.56|321.41|319.41|321.59|319.59|321.14|319.14|30
1722961770000|2024-08-06 16:29:30|321.39|319.39|321.29|319.29|321.51|319.51|321.28|319.28|29
1722961780000|2024-08-06 16:29:40|321.28|319.28|321.4|319.4|321.42|319.42|321.26|319.26|17
1722961790000|2024-08-06 16:29:50|321.39|319.39|321.26|319.26|321.39|319.39|321.26|319.26|27
1722961800000|2024-08-06 16:30:00|321.25|319.25|321.34|319.34|321.5|319.5|321.24|319.24|28
1722961810000|2024-08-06 16:30:10|321.33|319.33|321.5|319.5|321.52|319.52|321.33|319.33|23
1722961820000|2024-08-06 16:30:20|321.48|319.48|321.47|319.47|321.65|319.65|321.38|319.38|24
1722961830000|2024-08-06 16:30:30|321.46|319.46|321.51|319.51|321.53|319.53|321.19|319.19|20
1722961840000|2024-08-06 16:30:40|321.48|319.48|321.02|319.02|321.48|319.48|320.85|318.85|26
1722961850000|2024-08-06 16:30:50|321.03|319.03|321.19|319.19|321.21|319.21|321.03|319.03|16
1722961860000|2024-08-06 16:31:00|321.32|319.32|321.36|319.36|321.41|319.41|321.28|319.28|30
1722961870000|2024-08-06 16:31:10|321.38|319.38|321.42|319.42|321.57|319.57|321.37|319.37|28
1722961880000|2024-08-06 16:31:20|321.44|319.44|321.66|319.66|321.67|319.67|321.44|319.44|23
1722961890000|2024-08-06 16:31:30|321.67|319.67|321.86|319.86|321.91|319.91|321.55|319.55|23
1722961900000|2024-08-06 16:31:40|321.85|319.85|321.8|319.8|321.95|319.95|321.66|319.66|30
1722961910000|2024-08-06 16:31:50|321.79|319.79|321.77|319.77|321.85|319.85|321.67|319.67|22
1722961920000|2024-08-06 16:32:00|321.76|319.76|321.91|319.91|322|320|321.68|319.68|26
1722961930000|2024-08-06 16:32:10|321.89|319.89|321.89|319.89|321.89|319.89|321.76|319.76|23
1722961940000|2024-08-06 16:32:20|321.87|319.87|321.67|319.67|321.87|319.87|321.64|319.64|22
1722961950000|2024-08-06 16:32:30|321.66|319.66|321.85|319.85|321.91|319.91|321.66|319.66|18
1722961960000|2024-08-06 16:32:40|321.84|319.84|322|320|322|320|321.82|319.82|5
1722961980000|2024-08-06 16:33:00|322.01|320.01|322.21|320.21|322.21|320.21|322.01|320.01|6
1722961990000|2024-08-06 16:33:10|322.18|320.18|322.1|320.1|322.19|320.19|322.08|320.08|17
1722962000000|2024-08-06 16:33:20|322.11|320.11|322.09|320.09|322.14|320.14|322.08|320.08|25
1722962010000|2024-08-06 16:33:30|322.1|320.1|322.11|320.11|322.15|320.15|322.06|320.06|24
1722962020000|2024-08-06 16:33:40|322.14|320.14|322.53|320.53|322.55|320.55|322.14|320.14|14
1722962030000|2024-08-06 16:33:50|322.52|320.52|322.37|320.37|322.54|320.54|322.37|320.37|21
1722962040000|2024-08-06 16:34:00|322.34|320.34|322.31|320.31|322.36|320.36|322.28|320.28|15
1722962050000|2024-08-06 16:34:10|322.3|320.3|322.11|320.11|322.3|320.3|322.1|320.1|13
1722962060000|2024-08-06 16:34:20|322.12|320.12|322.47|320.47|322.47|320.47|322.09|320.09|21
1722962070000|2024-08-06 16:34:30|322.46|320.46|322.67|320.67|322.67|320.67|322.43|320.43|19
1722962080000|2024-08-06 16:34:40|322.68|320.68|322.8|320.8|322.8|320.8|322.68|320.68|4
1722962090000|2024-08-06 16:34:50|322.78|320.78|322.47|320.47|322.78|320.78|322.47|320.47|18
1722962100000|2024-08-06 16:35:00|322.46|320.46|322.48|320.48|322.5|320.5|322.42|320.42|19
1722962110000|2024-08-06 16:35:10|322.5|320.5|322.8|320.8|322.8|320.8|322.5|320.5|15
1722962120000|2024-08-06 16:35:20|322.78|320.78|322.74|320.74|322.8|320.8|322.73|320.73|16
1722962130000|2024-08-06 16:35:30|322.73|320.73|322.69|320.69|322.8|320.8|322.67|320.67|23
1722962140000|2024-08-06 16:35:40|322.67|320.67|322.5|320.5|322.68|320.68|322.49|320.49|18
1722962150000|2024-08-06 16:35:50|322.49|320.49|322.44|320.44|322.5|320.5|322.37|320.37|20
1722962160000|2024-08-06 16:36:00|322.43|320.43|322.47|320.47|322.5|320.5|322.39|320.39|21
1722962170000|2024-08-06 16:36:10|322.41|320.41|322.36|320.36|322.5|320.5|322.36|320.36|21
1722962180000|2024-08-06 16:36:20|322.34|320.34|322.44|320.44|322.44|320.44|322.23|320.23|16
1722962190000|2024-08-06 16:36:30|322.43|320.43|322.43|320.43|322.48|320.48|322.31|320.31|27
1722962200000|2024-08-06 16:36:40|322.42|320.42|322.3|320.3|322.42|320.42|322.3|320.3|22
1722962210000|2024-08-06 16:36:50|322.31|320.31|322.4|320.4|322.47|320.47|322.31|320.31|20
1722962220000|2024-08-06 16:37:00|322.36|320.36|322.31|320.31|322.43|320.43|322.27|320.27|18
1722962230000|2024-08-06 16:37:10|322.3|320.3|322.21|320.21|322.31|320.31|322.2|320.2|14
1722962240000|2024-08-06 16:37:20|322.2|320.2|321.99|319.99|322.2|320.2|321.88|319.88|17
1722962250000|2024-08-06 16:37:30|321.96|319.96|322.18|320.18|322.21|320.21|321.96|319.96|13
1722962260000|2024-08-06 16:37:40|322.2|320.2|322.5|320.5|322.5|320.5|322.17|320.17|9
1722962280000|2024-08-06 16:38:00|322.26|320.26|322.52|320.52|322.52|320.52|322.26|320.26|18
1722962290000|2024-08-06 16:38:10|322.51|320.51|322.54|320.54|322.58|320.58|322.47|320.47|16
1722962300000|2024-08-06 16:38:20|322.55|320.55|322.71|320.71|322.77|320.77|322.55|320.55|21
1722962310000|2024-08-06 16:38:30|322.73|320.73|322.8|320.8|322.8|320.8|322.66|320.66|17
1722962320000|2024-08-06 16:38:40|322.81|320.81|323.15|321.15|323.17|321.17|322.81|320.81|8
1722962330000|2024-08-06 16:38:50|323.14|321.14|323.39|321.39|323.39|321.39|323.06|321.06|23
1722962340000|2024-08-06 16:39:00|323.41|321.41|323.33|321.33|323.44|321.44|323.31|321.31|11
1722962350000|2024-08-06 16:39:10|323.35|321.35|323.06|321.06|323.35|321.35|323.04|321.04|25
1722962360000|2024-08-06 16:39:20|323.04|321.04|323.15|321.15|323.17|321.17|322.94|320.94|25
1722962370000|2024-08-06 16:39:30|323.14|321.14|323.11|321.11|323.26|321.26|323.11|321.11|27
1722962380000|2024-08-06 16:39:40|323.12|321.12|323.04|321.04|323.14|321.14|323.01|321.01|12
1722962390000|2024-08-06 16:39:50|323.03|321.03|322.88|320.88|323.03|321.03|322.85|320.85|15
1722962400000|2024-08-06 16:40:00|322.93|320.93|323.03|321.03|323.04|321.04|322.8|320.8|31
1722962410000|2024-08-06 16:40:10|323.04|321.04|323.2|321.2|323.36|321.36|323.01|321.01|27
1722962420000|2024-08-06 16:40:20|323.12|321.12|322.99|320.99|323.12|321.12|322.93|320.93|16
1722962430000|2024-08-06 16:40:30|322.96|320.96|322.91|320.91|323.02|321.02|322.89|320.89|21
1722962440000|2024-08-06 16:40:40|322.81|320.81|323|321|323.08|321.08|322.8|320.8|22
1722962450000|2024-08-06 16:40:50|323.01|321.01|322.85|320.85|323.02|321.02|322.85|320.85|20
1722962460000|2024-08-06 16:41:00|322.86|320.86|322.92|320.92|322.93|320.93|322.84|320.84|19
1722962470000|2024-08-06 16:41:10|322.91|320.91|323.2|321.2|323.2|321.2|322.85|320.85|23
1722962480000|2024-08-06 16:41:20|323.25|321.25|323.32|321.32|323.43|321.43|323.18|321.18|25
1722962490000|2024-08-06 16:41:30|323.29|321.29|323.25|321.25|323.4|321.4|323.25|321.25|28
1722962500000|2024-08-06 16:41:40|323.31|321.31|323.25|321.25|323.31|321.31|323.21|321.21|14
1722962510000|2024-08-06 16:41:50|323.23|321.23|323.36|321.36|323.39|321.39|323.23|321.23|21
1722962520000|2024-08-06 16:42:00|323.35|321.35|323.44|321.44|323.44|321.44|323.35|321.35|9
1722962530000|2024-08-06 16:42:10|323.45|321.45|323.86|321.86|323.91|321.91|323.45|321.45|14
1722962540000|2024-08-06 16:42:20|323.89|321.89|323.98|321.98|324.29|322.29|323.89|321.89|24
1722962550000|2024-08-06 16:42:30|324.03|322.03|323.77|321.77|324.07|322.07|323.73|321.73|21
1722962560000|2024-08-06 16:42:40|323.78|321.78|323.58|321.58|323.78|321.78|323.55|321.55|18
1722962570000|2024-08-06 16:42:50|323.62|321.62|323.44|321.44|323.62|321.62|323.42|321.42|23
1722962580000|2024-08-06 16:43:00|323.45|321.45|323.45|321.45|323.48|321.48|323.41|321.41|15
1722962590000|2024-08-06 16:43:10|323.47|321.47|323.57|321.57|323.57|321.57|323.47|321.47|17
1722962600000|2024-08-06 16:43:20|323.55|321.55|323.88|321.88|323.96|321.96|323.55|321.55|23
1722962610000|2024-08-06 16:43:30|323.81|321.81|323.8|321.8|323.83|321.83|323.7|321.7|22
1722962620000|2024-08-06 16:43:40|323.82|321.82|323.79|321.79|323.88|321.88|323.77|321.77|19
1722962630000|2024-08-06 16:43:50|323.78|321.78|323.65|321.65|323.78|321.78|323.65|321.65|15
1722962640000|2024-08-06 16:44:00|323.69|321.69|323.64|321.64|323.7|321.7|323.64|321.64|10
1722962650000|2024-08-06 16:44:10|323.41|321.41|323.38|321.38|323.5|321.5|323.38|321.38|22
1722962660000|2024-08-06 16:44:20|323.39|321.39|323.34|321.34|323.39|321.39|323.3|321.3|22
1722962670000|2024-08-06 16:44:30|323.33|321.33|323.15|321.15|323.33|321.33|323.12|321.12|18
1722962680000|2024-08-06 16:44:40|323.14|321.14|323.11|321.11|323.15|321.15|323.11|321.11|16
1722962690000|2024-08-06 16:44:50|323.1|321.1|323.1|321.1|323.13|321.13|323.1|321.1|17
1722962700000|2024-08-06 16:45:00|323.13|321.13|323.08|321.08|323.16|321.16|323.08|321.08|15
1722962710000|2024-08-06 16:45:10|323.1|321.1|323.11|321.11|323.11|321.11|323.08|321.08|11
1722962720000|2024-08-06 16:45:20|323.12|321.12|323.24|321.24|323.24|321.24|323.12|321.12|14
1722962730000|2024-08-06 16:45:30|323.25|321.25|323.79|321.79|323.8|321.8|323.25|321.25|24
1722962740000|2024-08-06 16:45:40|323.77|321.77|323.53|321.53|323.77|321.77|323.48|321.48|23
1722962750000|2024-08-06 16:45:50|323.54|321.54|323.61|321.61|323.62|321.62|323.54|321.54|14
1722962760000|2024-08-06 16:46:00|323.62|321.62|323.89|321.89|323.89|321.89|323.54|321.54|18
1722962770000|2024-08-06 16:46:10|323.9|321.9|324.15|322.15|324.18|322.18|323.9|321.9|17
1722962780000|2024-08-06 16:46:20|324.2|322.2|324.14|322.14|324.33|322.33|324.1|322.1|30
1722962790000|2024-08-06 16:46:30|324.16|322.16|324.03|322.03|324.47|322.47|324.03|322.03|28
1722962800000|2024-08-06 16:46:40|324.01|322.01|324.03|322.03|324.18|322.18|323.98|321.98|28
1722962810000|2024-08-06 16:46:50|324.02|322.02|324.38|322.38|324.48|322.48|324.02|322.02|26
1722962820000|2024-08-06 16:47:00|324.39|322.39|324.43|322.43|324.65|322.65|324.37|322.37|31
1722962830000|2024-08-06 16:47:10|324.44|322.44|324.26|322.26|324.44|322.44|324.26|322.26|30
1722962840000|2024-08-06 16:47:20|324.31|322.31|324.57|322.57|324.61|322.61|324.31|322.31|31
1722962850000|2024-08-06 16:47:30|324.62|322.62|324.53|322.53|324.67|322.67|324.46|322.46|12
1722962860000|2024-08-06 16:47:40|324.54|322.54|324.33|322.33|324.54|322.54|324.28|322.28|25
1722962870000|2024-08-06 16:47:50|324.35|322.35|324.17|322.17|324.35|322.35|324.14|322.14|26
1722962880000|2024-08-06 16:48:00|324.15|322.15|324.09|322.09|324.24|322.24|324.05|322.05|26
1722962890000|2024-08-06 16:48:10|324.08|322.08|324.33|322.33|324.33|322.33|323.97|321.97|24
1722962900000|2024-08-06 16:48:20|324.38|322.38|324.63|322.63|324.65|322.65|324.38|322.38|29
1722962910000|2024-08-06 16:48:30|324.64|322.64|324.67|322.67|324.67|322.67|324.53|322.53|26
1722962920000|2024-08-06 16:48:40|324.65|322.65|324.67|322.67|324.67|322.67|324.65|322.65|7
1722962930000|2024-08-06 16:48:50|324.66|322.66|324.59|322.59|324.66|322.66|324.55|322.55|17
1722962940000|2024-08-06 16:49:00|324.54|322.54|324.71|322.71|324.71|322.71|324.53|322.53|20
1722962950000|2024-08-06 16:49:10|324.7|322.7|324.73|322.73|324.85|322.85|324.66|322.66|25
1722962960000|2024-08-06 16:49:20|324.74|322.74|324.74|322.74|324.88|322.88|324.72|322.72|19
1722962970000|2024-08-06 16:49:30|324.73|322.73|324.6|322.6|324.76|322.76|324.59|322.59|16
1722962980000|2024-08-06 16:49:40|324.63|322.63|324.33|322.33|324.64|322.64|324.33|322.33|24
1722962990000|2024-08-06 16:49:50|324.32|322.32|324.45|322.45|324.49|322.49|324.25|322.25|30
1722963000000|2024-08-06 16:50:00|324.5|322.5|324.31|322.31|324.54|322.54|324.3|322.3|24
1722963010000|2024-08-06 16:50:10|324.25|322.25|324.17|322.17|324.25|322.25|324.06|322.06|26
1722963020000|2024-08-06 16:50:20|324.12|322.12|324.15|322.15|324.32|322.32|324.08|322.08|22
1722963030000|2024-08-06 16:50:30|324.11|322.11|324.15|322.15|324.35|322.35|324.08|322.08|24
1722963040000|2024-08-06 16:50:40|324.16|322.16|324.06|322.06|324.16|322.16|324.01|322.01|14
1722963050000|2024-08-06 16:50:50|324.04|322.04|324.02|322.02|324.04|322.04|323.9|321.9|23
1722963060000|2024-08-06 16:51:00|324.01|322.01|323.79|321.79|324.08|322.08|323.76|321.76|28
1722963070000|2024-08-06 16:51:10|323.87|321.87|323.96|321.96|324.24|322.24|323.87|321.87|26
1722963080000|2024-08-06 16:51:20|323.97|321.97|324.08|322.08|324.14|322.14|323.96|321.96|25
1722963090000|2024-08-06 16:51:30|324.1|322.1|323.79|321.79|324.21|322.21|323.79|321.79|31
1722963100000|2024-08-06 16:51:40|323.81|321.81|323.82|321.82|323.84|321.84|323.72|321.72|25
1722963110000|2024-08-06 16:51:50|323.81|321.81|323.63|321.63|323.92|321.92|323.63|321.63|30
1722963120000|2024-08-06 16:52:00|323.65|321.65|323.66|321.66|323.72|321.72|323.57|321.57|27
1722963130000|2024-08-06 16:52:10|323.71|321.71|323.57|321.57|323.81|321.81|323.49|321.49|26
1722963140000|2024-08-06 16:52:20|323.62|321.62|323.63|321.63|323.81|321.81|323.53|321.53|31
1722963150000|2024-08-06 16:52:30|323.61|321.61|323.78|321.78|323.84|321.84|323.55|321.55|32
1722963160000|2024-08-06 16:52:40|323.79|321.79|323.95|321.95|323.96|321.96|323.78|321.78|25
1722963170000|2024-08-06 16:52:50|324.02|322.02|323.96|321.96|324.03|322.03|323.95|321.95|27
1722963180000|2024-08-06 16:53:00|323.95|321.95|324.43|322.43|324.43|322.43|323.95|321.95|32
1722963190000|2024-08-06 16:53:10|324.45|322.45|324.53|322.53|324.61|322.61|324.35|322.35|29
1722963200000|2024-08-06 16:53:20|324.6|322.6|324.75|322.75|324.77|322.77|324.47|322.47|28
1722963210000|2024-08-06 16:53:30|324.76|322.76|325.03|323.03|325.03|323.03|324.73|322.73|27
1722963220000|2024-08-06 16:53:40|325.02|323.02|325.03|323.03|325.03|323.03|325.01|323.01|9
1722963230000|2024-08-06 16:53:50|325.01|323.01|325.05|323.05|325.05|323.05|324.97|322.97|21
1722963240000|2024-08-06 16:54:00|325.04|323.04|325.3|323.3|325.34|323.34|325|323|28
1722963250000|2024-08-06 16:54:10|325.26|323.26|325.37|323.37|325.37|323.37|325.17|323.17|14
1722963260000|2024-08-06 16:54:20|325.38|323.38|325.8|323.8|325.9|323.9|325.38|323.38|16
1722963270000|2024-08-06 16:54:30|325.74|323.74|325.72|323.72|325.8|323.8|325.65|323.65|29
1722963280000|2024-08-06 16:54:40|325.7|323.7|325.6|323.6|325.7|323.7|325.49|323.49|21
1722963290000|2024-08-06 16:54:50|325.58|323.58|325.79|323.79|325.81|323.81|325.53|323.53|25
1722963300000|2024-08-06 16:55:00|325.77|323.77|325.53|323.53|325.8|323.8|325.5|323.5|21
1722963310000|2024-08-06 16:55:10|325.52|323.52|325.47|323.47|325.6|323.6|325.46|323.46|29
1722963320000|2024-08-06 16:55:20|325.5|323.5|325.31|323.31|325.62|323.62|325.31|323.31|24
1722963330000|2024-08-06 16:55:30|325.3|323.3|325.32|323.32|325.37|323.37|325.09|323.09|29
1722963340000|2024-08-06 16:55:40|325.31|323.31|325.01|323.01|325.31|323.31|325.01|323.01|28
1722963350000|2024-08-06 16:55:50|325.04|323.04|325.03|323.03|325.19|323.19|325.02|323.02|24
1722963360000|2024-08-06 16:56:00|325.08|323.08|325.04|323.04|325.24|323.24|325.04|323.04|30
1722963370000|2024-08-06 16:56:10|325.08|323.08|324.8|322.8|325.08|323.08|324.77|322.77|21
1722963380000|2024-08-06 16:56:20|324.82|322.82|324.7|322.7|324.84|322.84|324.64|322.64|25
1722963390000|2024-08-06 16:56:30|324.71|322.71|324.66|322.66|324.83|322.83|324.66|322.66|19
1722963400000|2024-08-06 16:56:40|324.64|322.64|324.73|322.73|324.73|322.73|324.63|322.63|16
1722963410000|2024-08-06 16:56:50|324.7|322.7|324.35|322.35|324.7|322.7|324.22|322.22|23
1722963420000|2024-08-06 16:57:00|324.33|322.33|324.36|322.36|324.48|322.48|324.33|322.33|26
1722963430000|2024-08-06 16:57:10|324.34|322.34|324.35|322.35|324.45|322.45|324.34|322.34|22
1722963440000|2024-08-06 16:57:20|324.32|322.32|324.09|322.09|324.32|322.32|324.07|322.07|19
1722963450000|2024-08-06 16:57:30|324.07|322.07|324.29|322.29|324.29|322.29|324|322|25
1722963460000|2024-08-06 16:57:40|324.3|322.3|324.25|322.25|324.31|322.31|324.25|322.25|19
1722963470000|2024-08-06 16:57:50|324.24|322.24|324.31|322.31|324.36|322.36|324.23|322.23|25
1722963480000|2024-08-06 16:58:00|324.33|322.33|324.35|322.35|324.41|322.41|324.25|322.25|32
1722963490000|2024-08-06 16:58:10|324.36|322.36|324.4|322.4|324.46|322.46|324.36|322.36|22
1722963500000|2024-08-06 16:58:20|324.37|322.37|324.23|322.23|324.37|322.37|324.23|322.23|15
1722963510000|2024-08-06 16:58:30|324.22|322.22|323.84|321.84|324.23|322.23|323.84|321.84|22
1722963520000|2024-08-06 16:58:40|323.85|321.85|323.92|321.92|323.95|321.95|323.82|321.82|27
1722963530000|2024-08-06 16:58:50|323.9|321.9|323.9|321.9|323.91|321.91|323.84|321.84|21
1722963540000|2024-08-06 16:59:00|323.88|321.88|323.95|321.95|324.05|322.05|323.88|321.88|28
1722963550000|2024-08-06 16:59:10|323.94|321.94|324.22|322.22|324.28|322.28|323.73|321.73|34
1722963560000|2024-08-06 16:59:20|324.21|322.21|324.39|322.39|324.39|322.39|324.06|322.06|25
1722963570000|2024-08-06 16:59:30|324.4|322.4|324.35|322.35|324.64|322.64|324.35|322.35|25
1722963580000|2024-08-06 16:59:40|324.34|322.34|324.18|322.18|324.38|322.38|324.12|322.12|27
1722963590000|2024-08-06 16:59:50|324.19|322.19|324.03|322.03|324.21|322.21|324.01|322.01|25
1722963600000|2024-08-06 17:00:00|324.02|322.02|324.02|322.02|324.11|322.11|323.95|321.95|23
1722963610000|2024-08-06 17:00:10|324|322|323.92|321.92|324.21|322.21|323.92|321.92|28
1722963620000|2024-08-06 17:00:20|323.91|321.91|323.92|321.92|324.06|322.06|323.88|321.88|21
1722963630000|2024-08-06 17:00:30|323.91|321.91|323.59|321.59|323.91|321.91|323.58|321.58|25
1722963640000|2024-08-06 17:00:40|323.57|321.57|323.35|321.35|323.57|321.57|323.22|321.22|28
1722963650000|2024-08-06 17:00:50|323.33|321.33|323.22|321.22|323.4|321.4|323.22|321.22|24
1722963660000|2024-08-06 17:01:00|323.23|321.23|323.32|321.32|323.43|321.43|323.2|321.2|29
1722963670000|2024-08-06 17:01:10|323.3|321.3|323.46|321.46|323.53|321.53|323.25|321.25|26
1722963680000|2024-08-06 17:01:20|323.48|321.48|323.67|321.67|323.71|321.71|323.48|321.48|21
1722963690000|2024-08-06 17:01:30|323.65|321.65|323.92|321.92|323.92|321.92|323.56|321.56|27
1722963700000|2024-08-06 17:01:40|323.93|321.93|324.18|322.18|324.18|322.18|323.75|321.75|29
1722963710000|2024-08-06 17:01:50|324.25|322.25|324.15|322.15|324.32|322.32|324.12|322.12|29
1722963720000|2024-08-06 17:02:00|324.17|322.17|324.1|322.1|324.27|322.27|324.08|322.08|36
1722963730000|2024-08-06 17:02:10|324.09|322.09|324.12|322.12|324.34|322.34|324.09|322.09|32
1722963740000|2024-08-06 17:02:20|324.11|322.11|324.42|322.42|324.53|322.53|324.11|322.11|30
1722963750000|2024-08-06 17:02:30|324.41|322.41|324.32|322.32|324.41|322.41|324.23|322.23|27
1722963760000|2024-08-06 17:02:40|324.3|322.3|324.56|322.56|324.56|322.56|324.24|322.24|26
1722963770000|2024-08-06 17:02:50|324.55|322.55|324.33|322.33|324.61|322.61|324.26|322.26|31
1722963780000|2024-08-06 17:03:00|324.35|322.35|324.52|322.52|324.54|322.54|324.22|322.22|27
1722963790000|2024-08-06 17:03:10|324.51|322.51|324.13|322.13|324.51|322.51|324.1|322.1|25
1722963800000|2024-08-06 17:03:20|324.14|322.14|324.46|322.46|324.54|322.54|324.13|322.13|32
1722963810000|2024-08-06 17:03:30|324.45|322.45|324.57|322.57|324.61|322.61|324.45|322.45|12
1722963820000|2024-08-06 17:03:40|324.58|322.58|324.61|322.61|324.61|322.61|324.57|322.57|8
1722963830000|2024-08-06 17:03:50|324.6|322.6|324.87|322.87|324.87|322.87|324.57|322.57|5
1722963840000|2024-08-06 17:04:00|324.88|322.88|324.77|322.77|324.9|322.9|324.71|322.71|22
1722963850000|2024-08-06 17:04:10|324.78|322.78|324.68|322.68|324.8|322.8|324.64|322.64|24
1722963860000|2024-08-06 17:04:20|324.69|322.69|324.74|322.74|324.77|322.77|324.68|322.68|24
1722963870000|2024-08-06 17:04:30|324.71|322.71|325|323|325.01|323.01|324.71|322.71|21
1722963880000|2024-08-06 17:04:40|325.04|323.04|325.25|323.25|325.42|323.42|325.04|323.04|27
1722963890000|2024-08-06 17:04:50|325.23|323.23|325.27|323.27|325.39|323.39|325.23|323.23|29
1722963900000|2024-08-06 17:05:00|325.26|323.26|325.18|323.18|325.28|323.28|325.18|323.18|32
1722963910000|2024-08-06 17:05:10|325.21|323.21|325.01|323.01|325.21|323.21|325.01|323.01|22
1722963920000|2024-08-06 17:05:20|324.99|322.99|324.45|322.45|324.99|322.99|324.45|322.45|19
1722963930000|2024-08-06 17:05:30|324.44|322.44|324.31|322.31|324.48|322.48|324.28|322.28|36
1722963940000|2024-08-06 17:05:40|324.3|322.3|324.55|322.55|324.65|322.65|324.23|322.23|35
1722963950000|2024-08-06 17:05:50|324.54|322.54|324.52|322.52|324.68|322.68|324.5|322.5|25
1722963960000|2024-08-06 17:06:00|324.51|322.51|324.46|322.46|324.56|322.56|324.38|322.38|32
1722963970000|2024-08-06 17:06:10|324.45|322.45|324.29|322.29|324.45|322.45|324.28|322.28|25
1722963980000|2024-08-06 17:06:20|324.3|322.3|324.54|322.54|324.54|322.54|324.19|322.19|27
1722963990000|2024-08-06 17:06:30|324.56|322.56|324.56|322.56|324.56|322.56|324.42|322.42|21
1722964000000|2024-08-06 17:06:40|324.54|322.54|324.54|322.54|324.58|322.58|324.49|322.49|15
1722964010000|2024-08-06 17:06:50|324.56|322.56|324.6|322.6|324.73|322.73|324.56|322.56|26
1722964020000|2024-08-06 17:07:00|324.59|322.59|324.56|322.56|324.75|322.75|324.53|322.53|25
1722964030000|2024-08-06 17:07:10|324.55|322.55|324.75|322.75|324.75|322.75|324.53|322.53|15
1722964040000|2024-08-06 17:07:20|324.74|322.74|324.64|322.64|324.74|322.74|324.61|322.61|21
1722964050000|2024-08-06 17:07:30|324.67|322.67|324.44|322.44|324.67|322.67|324.44|322.44|26
1722964060000|2024-08-06 17:07:40|324.43|322.43|324.57|322.57|324.6|322.6|324.36|322.36|27
1722964070000|2024-08-06 17:07:50|324.58|322.58|324.61|322.61|324.62|322.62|324.55|322.55|21
1722964080000|2024-08-06 17:08:00|324.62|322.62|324.46|322.46|324.68|322.68|324.39|322.39|28
1722964090000|2024-08-06 17:08:10|324.49|322.49|324.76|322.76|324.8|322.8|324.49|322.49|28
1722964100000|2024-08-06 17:08:20|324.74|322.74|325.04|323.04|325.04|323.04|324.74|322.74|24
1722964110000|2024-08-06 17:08:30|325.03|323.03|325.18|323.18|325.29|323.29|325.03|323.03|22
1722964120000|2024-08-06 17:08:40|325.19|323.19|325.17|323.17|325.22|323.22|325.13|323.13|11
1722964130000|2024-08-06 17:08:50|325.19|323.19|325.1|323.1|325.19|323.19|325.08|323.08|12
1722964140000|2024-08-06 17:09:00|325.12|323.12|325.26|323.26|325.28|323.28|325.11|323.11|19
1722964150000|2024-08-06 17:09:10|325.27|323.27|325.27|323.27|325.31|323.31|325.22|323.22|16
1722964160000|2024-08-06 17:09:20|325.26|323.26|325.15|323.15|325.27|323.27|325.15|323.15|22
1722964170000|2024-08-06 17:09:30|325.18|323.18|325.29|323.29|325.3|323.3|325.17|323.17|20
1722964180000|2024-08-06 17:09:40|325.28|323.28|325.28|323.28|325.36|323.36|325.28|323.28|8
1722964190000|2024-08-06 17:09:50|325.3|323.3|325.62|323.62|325.62|323.62|325.29|323.29|20
1722964200000|2024-08-06 17:10:00|325.63|323.63|325.48|323.48|325.67|323.67|325.48|323.48|26
1722964210000|2024-08-06 17:10:10|325.47|323.47|324.87|322.87|325.53|323.53|324.87|322.87|28
1722964220000|2024-08-06 17:10:20|324.92|322.92|324.8|322.8|324.92|322.92|324.75|322.75|13
1722964230000|2024-08-06 17:10:30|324.81|322.81|324.8|322.8|324.86|322.86|324.68|322.68|26
1722964240000|2024-08-06 17:10:40|324.83|322.83|324.79|322.79|324.87|322.87|324.76|322.76|25
1722964250000|2024-08-06 17:10:50|324.78|322.78|324.64|322.64|324.78|322.78|324.64|322.64|23
1722964260000|2024-08-06 17:11:00|324.63|322.63|324.96|322.96|324.96|322.96|324.61|322.61|24
1722964270000|2024-08-06 17:11:10|324.97|322.97|325.1|323.1|325.1|323.1|324.97|322.97|24
1722964280000|2024-08-06 17:11:20|325.15|323.15|325.06|323.06|325.23|323.23|325.05|323.05|16
1722964290000|2024-08-06 17:11:30|325.05|323.05|325.18|323.18|325.25|323.25|325.05|323.05|18
1722964300000|2024-08-06 17:11:40|325.15|323.15|324.73|322.73|325.17|323.17|324.73|322.73|27
1722964310000|2024-08-06 17:11:50|324.72|322.72|324.41|322.41|324.74|322.74|324.4|322.4|26
1722964320000|2024-08-06 17:12:00|324.34|322.34|324.64|322.64|324.66|322.66|324.34|322.34|31
1722964330000|2024-08-06 17:12:10|324.61|322.61|324.78|322.78|324.79|322.79|324.59|322.59|26
1722964340000|2024-08-06 17:12:20|324.76|322.76|324.73|322.73|324.78|322.78|324.66|322.66|20
1722964350000|2024-08-06 17:12:30|324.7|322.7|324.57|322.57|324.7|322.7|324.5|322.5|19
1722964360000|2024-08-06 17:12:40|324.55|322.55|324.56|322.56|324.63|322.63|324.55|322.55|16
1722964370000|2024-08-06 17:12:50|324.55|322.55|324.75|322.75|324.82|322.82|324.46|322.46|23
1722964380000|2024-08-06 17:13:00|324.76|322.76|324.75|322.75|324.77|322.77|324.64|322.64|27
1722964390000|2024-08-06 17:13:10|324.74|322.74|324.89|322.89|324.95|322.95|324.71|322.71|22
1722964400000|2024-08-06 17:13:20|324.92|322.92|324.8|322.8|325|323|324.8|322.8|24
1722964410000|2024-08-06 17:13:30|324.88|322.88|324.8|322.8|324.88|322.88|324.8|322.8|14
1722964420000|2024-08-06 17:13:40|324.81|322.81|324.76|322.76|324.86|322.86|324.75|322.75|15
1722964430000|2024-08-06 17:13:50|324.72|322.72|324.71|322.71|324.77|322.77|324.66|322.66|23
1722964440000|2024-08-06 17:14:00|324.72|322.72|324.61|322.61|324.81|322.81|324.59|322.59|25
1722964450000|2024-08-06 17:14:10|324.66|322.66|324.45|322.45|324.66|322.66|324.45|322.45|30
1722964460000|2024-08-06 17:14:20|324.46|322.46|324.25|322.25|324.46|322.46|324.24|322.24|24
1722964470000|2024-08-06 17:14:30|324.28|322.28|324.22|322.22|324.29|322.29|324.16|322.16|31
1722964480000|2024-08-06 17:14:40|324.25|322.25|324.31|322.31|324.46|322.46|324.25|322.25|28
1722964490000|2024-08-06 17:14:50|324.36|322.36|324.23|322.23|324.37|322.37|324.2|322.2|23
1722964500000|2024-08-06 17:15:00|324.24|322.24|324.25|322.25|324.38|322.38|324.16|322.16|29
1722964510000|2024-08-06 17:15:10|324.24|322.24|323.68|321.68|324.24|322.24|323.68|321.68|28
1722964520000|2024-08-06 17:15:20|323.67|321.67|323.57|321.57|323.71|321.71|323.57|321.57|22
1722964530000|2024-08-06 17:15:30|323.59|321.59|323.65|321.65|323.66|321.66|323.3|321.3|27
1722964540000|2024-08-06 17:15:40|323.66|321.66|323.59|321.59|323.66|321.66|323.57|321.57|25
1722964550000|2024-08-06 17:15:50|323.58|321.58|324.01|322.01|324.01|322.01|323.58|321.58|17
1722964560000|2024-08-06 17:16:00|324.05|322.05|323.78|321.78|324.08|322.08|323.78|321.78|33
1722964570000|2024-08-06 17:16:10|323.77|321.77|323.79|321.79|323.81|321.81|323.72|321.72|23
1722964580000|2024-08-06 17:16:20|323.77|321.77|323.4|321.4|323.78|321.78|323.4|321.4|26
1722964590000|2024-08-06 17:16:30|323.44|321.44|323.45|321.45|323.54|321.54|323.33|321.33|28
1722964600000|2024-08-06 17:16:40|323.39|321.39|323.59|321.59|323.72|321.72|323.36|321.36|26
1722964610000|2024-08-06 17:16:50|323.55|321.55|323.48|321.48|323.55|321.55|323.25|321.25|23
1722964620000|2024-08-06 17:17:00|323.5|321.5|323.37|321.37|323.56|321.56|323.37|321.37|30
1722964630000|2024-08-06 17:17:10|323.36|321.36|323.34|321.34|323.47|321.47|323.25|321.25|28
1722964640000|2024-08-06 17:17:20|323.37|321.37|323.34|321.34|323.51|321.51|323.33|321.33|28
1722964650000|2024-08-06 17:17:30|323.37|321.37|323.49|321.49|323.51|321.51|323.23|321.23|28
1722964660000|2024-08-06 17:17:40|323.5|321.5|323.83|321.83|323.85|321.85|323.5|321.5|27
1722964670000|2024-08-06 17:17:50|323.81|321.81|323.77|321.77|323.87|321.87|323.64|321.64|28
1722964680000|2024-08-06 17:18:00|323.79|321.79|323.73|321.73|323.87|321.87|323.73|321.73|27
1722964690000|2024-08-06 17:18:10|323.7|321.7|323.73|321.73|323.82|321.82|323.64|321.64|23
1722964700000|2024-08-06 17:18:20|323.74|321.74|324.13|322.13|324.13|322.13|323.63|321.63|28
1722964710000|2024-08-06 17:18:30|324.11|322.11|323.97|321.97|324.11|322.11|323.92|321.92|29
1722964720000|2024-08-06 17:18:40|323.99|321.99|323.93|321.93|324.1|322.1|323.91|321.91|34
1722964730000|2024-08-06 17:18:50|323.91|321.91|323.69|321.69|323.91|321.91|323.64|321.64|22
1722964740000|2024-08-06 17:19:00|323.7|321.7|323.99|321.99|323.99|321.99|323.67|321.67|28
1722964750000|2024-08-06 17:19:10|324|322|323.75|321.75|324|322|323.73|321.73|33
1722964760000|2024-08-06 17:19:20|323.73|321.73|324.03|322.03|324.04|322.04|323.67|321.67|21
1722964770000|2024-08-06 17:19:30|324|322|323.72|321.72|324.05|322.05|323.72|321.72|25
1722964780000|2024-08-06 17:19:40|323.71|321.71|323.53|321.53|323.76|321.76|323.48|321.48|24
1722964790000|2024-08-06 17:19:50|323.55|321.55|323.63|321.63|323.72|321.72|323.49|321.49|26
1722964800000|2024-08-06 17:20:00|323.65|321.65|323.48|321.48|323.8|321.8|323.48|321.48|27
1722964810000|2024-08-06 17:20:10|323.43|321.43|323.28|321.28|323.56|321.56|323.24|321.24|29
1722964820000|2024-08-06 17:20:20|323.3|321.3|323.39|321.39|323.5|321.5|322.98|320.98|28
1722964830000|2024-08-06 17:20:30|323.38|321.38|323.28|321.28|323.49|321.49|323.27|321.27|30
1722964840000|2024-08-06 17:20:40|323.27|321.27|323.37|321.37|323.47|321.47|323.23|321.23|30
1722964850000|2024-08-06 17:20:50|323.36|321.36|323.25|321.25|323.47|321.47|323.25|321.25|25
1722964860000|2024-08-06 17:21:00|323.28|321.28|323.42|321.42|323.62|321.62|323.28|321.28|34
1722964870000|2024-08-06 17:21:10|323.37|321.37|323.29|321.29|323.48|321.48|323.27|321.27|29
1722964880000|2024-08-06 17:21:20|323.3|321.3|323.28|321.28|323.45|321.45|323.18|321.18|28
1722964890000|2024-08-06 17:21:30|323.26|321.26|323.12|321.12|323.33|321.33|323.12|321.12|30
1722964900000|2024-08-06 17:21:40|323.14|321.14|322.87|320.87|323.14|321.14|322.87|320.87|24
1722964910000|2024-08-06 17:21:50|322.88|320.88|322.97|320.97|323.08|321.08|322.88|320.88|29
1722964920000|2024-08-06 17:22:00|322.93|320.93|322.99|320.99|323.01|321.01|322.76|320.76|26
1722964930000|2024-08-06 17:22:10|323.02|321.02|323.07|321.07|323.15|321.15|322.91|320.91|34
1722964940000|2024-08-06 17:22:20|323.1|321.1|323.56|321.56|323.56|321.56|323.04|321.04|33
1722964950000|2024-08-06 17:22:30|323.54|321.54|323.44|321.44|323.56|321.56|323.44|321.44|32
1722964960000|2024-08-06 17:22:40|323.42|321.42|323.53|321.53|323.61|321.61|323.34|321.34|31
1722964970000|2024-08-06 17:22:50|323.55|321.55|323.49|321.49|323.55|321.55|323.42|321.42|26
1722964980000|2024-08-06 17:23:00|323.51|321.51|323.26|321.26|323.51|321.51|323.22|321.22|28
1722964990000|2024-08-06 17:23:10|323.27|321.27|323.24|321.24|323.27|321.27|323.11|321.11|23
1722965000000|2024-08-06 17:23:20|323.21|321.21|323.09|321.09|323.31|321.31|323.05|321.05|31
1722965010000|2024-08-06 17:23:30|323.06|321.06|323|321|323.09|321.09|322.97|320.97|30
1722965020000|2024-08-06 17:23:40|322.99|320.99|322.91|320.91|323|321|322.87|320.87|18
1722965030000|2024-08-06 17:23:50|322.9|320.9|322.78|320.78|322.95|320.95|322.75|320.75|23
1722965040000|2024-08-06 17:24:00|322.74|320.74|322.63|320.63|322.74|320.74|322.63|320.63|14
1722965050000|2024-08-06 17:24:10|322.64|320.64|322.63|320.63|322.69|320.69|322.63|320.63|7
1722965060000|2024-08-06 17:24:20|322.57|320.57|322.48|320.48|322.57|320.57|322.46|320.46|16
1722965070000|2024-08-06 17:24:30|322.51|320.51|322.49|320.49|322.59|320.59|322.47|320.47|31
1722965080000|2024-08-06 17:24:40|322.48|320.48|322.46|320.46|322.63|320.63|322.44|320.44|26
1722965090000|2024-08-06 17:24:50|322.45|320.45|322.44|320.44|322.53|320.53|322.43|320.43|29
1722965100000|2024-08-06 17:25:00|322.43|320.43|322.36|320.36|322.61|320.61|322.35|320.35|32
1722965110000|2024-08-06 17:25:10|322.33|320.33|322.34|320.34|322.43|320.43|322.29|320.29|27
1722965120000|2024-08-06 17:25:20|322.36|320.36|322.47|320.47|322.52|320.52|322.35|320.35|25
1722965130000|2024-08-06 17:25:30|322.46|320.46|322.53|320.53|322.53|320.53|322.29|320.29|24
1722965140000|2024-08-06 17:25:40|322.51|320.51|322.55|320.55|322.55|320.55|322.36|320.36|23
1722965150000|2024-08-06 17:25:50|322.6|320.6|322.78|320.78|322.78|320.78|322.6|320.6|22
1722965160000|2024-08-06 17:26:00|322.79|320.79|322.76|320.76|322.79|320.79|322.69|320.69|28
1722965170000|2024-08-06 17:26:10|322.81|320.81|322.7|320.7|322.82|320.82|322.63|320.63|19
1722965180000|2024-08-06 17:26:20|322.71|320.71|322.63|320.63|322.87|320.87|322.63|320.63|25
1722965190000|2024-08-06 17:26:30|322.62|320.62|322.59|320.59|322.71|320.71|322.59|320.59|16
1722965200000|2024-08-06 17:26:40|322.56|320.56|322.42|320.42|322.6|320.6|322.35|320.35|26
1722965210000|2024-08-06 17:26:50|322.41|320.41|322.42|320.42|322.44|320.44|322.37|320.37|18
1722965220000|2024-08-06 17:27:00|322.45|320.45|322.58|320.58|322.69|320.69|322.45|320.45|32
1722965230000|2024-08-06 17:27:10|322.55|320.55|322.39|320.39|322.55|320.55|322.33|320.33|33
1722965240000|2024-08-06 17:27:20|322.38|320.38|322.37|320.37|322.38|320.38|322.29|320.29|25
1722965250000|2024-08-06 17:27:30|322.39|320.39|322.39|320.39|322.52|320.52|322.34|320.34|26
1722965260000|2024-08-06 17:27:40|322.4|320.4|322.41|320.41|322.51|320.51|322.39|320.39|26
1722965270000|2024-08-06 17:27:50|322.39|320.39|322.68|320.68|322.68|320.68|322.32|320.32|22
1722965280000|2024-08-06 17:28:00|322.7|320.7|322.79|320.79|322.79|320.79|322.56|320.56|31
1722965290000|2024-08-06 17:28:10|322.82|320.82|322.82|320.82|322.82|320.82|322.74|320.74|16
1722965300000|2024-08-06 17:28:20|322.83|320.83|322.87|320.87|322.87|320.87|322.83|320.83|7
1722965310000|2024-08-06 17:28:30|322.84|320.84|322.82|320.82|322.87|320.87|322.82|320.82|5
1722965340000|2024-08-06 17:29:00|322.83|320.83|323.33|321.33|323.38|321.38|322.83|320.83|21
1722965350000|2024-08-06 17:29:10|323.28|321.28|323.25|321.25|323.28|321.28|323.12|321.12|24
1722965360000|2024-08-06 17:29:20|323.29|321.29|323.08|321.08|323.29|321.29|323.05|321.05|27
1722965370000|2024-08-06 17:29:30|323.07|321.07|322.9|320.9|323.1|321.1|322.89|320.89|21
1722965380000|2024-08-06 17:29:40|322.91|320.91|322.89|320.89|322.91|320.91|322.82|320.82|24
1722965390000|2024-08-06 17:29:50|322.91|320.91|322.92|320.92|322.92|320.92|322.84|320.84|24
1722965400000|2024-08-06 17:30:00|322.93|320.93|322.98|320.98|323.22|321.22|322.91|320.91|28
1722965410000|2024-08-06 17:30:10|323|321|322.69|320.69|323|321|322.69|320.69|25
1722965420000|2024-08-06 17:30:20|322.7|320.7|322.66|320.66|322.72|320.72|322.55|320.55|26
1722965430000|2024-08-06 17:30:30|322.62|320.62|323.19|321.19|323.19|321.19|322.62|320.62|25
1722965440000|2024-08-06 17:30:40|323.22|321.22|323.23|321.23|323.23|321.23|323.11|321.11|30
1722965450000|2024-08-06 17:30:50|323.22|321.22|322.91|320.91|323.22|321.22|322.9|320.9|28
1722965460000|2024-08-06 17:31:00|322.92|320.92|322.8|320.8|322.92|320.92|322.71|320.71|26
1722965470000|2024-08-06 17:31:10|322.82|320.82|322.71|320.71|322.82|320.82|322.64|320.64|32
1722965480000|2024-08-06 17:31:20|322.72|320.72|322.6|320.6|322.94|320.94|322.59|320.59|24
1722965490000|2024-08-06 17:31:30|322.59|320.59|322.43|320.43|322.77|320.77|322.43|320.43|25
1722965500000|2024-08-06 17:31:40|322.42|320.42|322.22|320.22|322.42|320.42|322.22|320.22|28
1722965510000|2024-08-06 17:31:50|322.1|320.1|321.84|319.84|322.1|320.1|321.84|319.84|15
1722965520000|2024-08-06 17:32:00|321.92|319.92|321.67|319.67|321.94|319.94|321.56|319.56|32
1722965530000|2024-08-06 17:32:10|321.68|319.68|321.79|319.79|321.84|319.84|321.68|319.68|29
1722965540000|2024-08-06 17:32:20|321.81|319.81|321.87|319.87|321.88|319.88|321.73|319.73|29
1722965550000|2024-08-06 17:32:30|321.86|319.86|322.13|320.13|322.18|320.18|321.86|319.86|29
1722965560000|2024-08-06 17:32:40|322.14|320.14|322.22|320.22|322.4|320.4|322.13|320.13|27
1722965570000|2024-08-06 17:32:50|322.24|320.24|322.05|320.05|322.24|320.24|321.99|319.99|30
1722965580000|2024-08-06 17:33:00|322.11|320.11|321.94|319.94|322.11|320.11|321.89|319.89|23
1722965590000|2024-08-06 17:33:10|321.9|319.9|321.79|319.79|321.92|319.92|321.76|319.76|30
1722965600000|2024-08-06 17:33:20|321.77|319.77|321.69|319.69|321.82|319.82|321.69|319.69|32
1722965610000|2024-08-06 17:33:30|321.78|319.78|322.18|320.18|322.22|320.22|321.78|319.78|32
1722965620000|2024-08-06 17:33:40|322.19|320.19|322.17|320.17|322.33|320.33|322.16|320.16|28
1722965630000|2024-08-06 17:33:50|322.21|320.21|322.51|320.51|322.51|320.51|322.15|320.15|30
1722965640000|2024-08-06 17:34:00|322.53|320.53|322.5|320.5|322.53|320.53|322.39|320.39|28
1722965650000|2024-08-06 17:34:10|322.52|320.52|322.31|320.31|322.64|320.64|322.31|320.31|32
1722965660000|2024-08-06 17:34:20|322.3|320.3|322.72|320.72|322.72|320.72|322.28|320.28|27
1722965670000|2024-08-06 17:34:30|322.71|320.71|322.61|320.61|322.72|320.72|322.54|320.54|22
1722965680000|2024-08-06 17:34:40|322.68|320.68|322.61|320.61|322.78|320.78|322.58|320.58|17
1722965690000|2024-08-06 17:34:50|322.6|320.6|322.34|320.34|322.61|320.61|322.33|320.33|26
1722965700000|2024-08-06 17:35:00|322.36|320.36|322.43|320.43|322.56|320.56|322.36|320.36|30
1722965710000|2024-08-06 17:35:10|322.42|320.42|322.49|320.49|322.6|320.6|322.25|320.25|30
1722965720000|2024-08-06 17:35:20|322.48|320.48|322.59|320.59|322.66|320.66|322.43|320.43|21
1722965730000|2024-08-06 17:35:30|322.55|320.55|322.52|320.52|322.55|320.55|322.42|320.42|24
1722965740000|2024-08-06 17:35:40|322.53|320.53|322.18|320.18|322.53|320.53|322.18|320.18|25
1722965750000|2024-08-06 17:35:50|322.2|320.2|322.19|320.19|322.29|320.29|322.15|320.15|26
1722965760000|2024-08-06 17:36:00|322.2|320.2|322.87|320.87|322.88|320.88|322.2|320.2|24
1722965770000|2024-08-06 17:36:10|322.86|320.86|322.71|320.71|322.89|320.89|322.71|320.71|27
1722965780000|2024-08-06 17:36:20|322.72|320.72|322.81|320.81|322.89|320.89|322.71|320.71|16
1722965790000|2024-08-06 17:36:30|322.83|320.83|322.62|320.62|322.86|320.86|322.55|320.55|21
1722965800000|2024-08-06 17:36:40|322.61|320.61|322.53|320.53|322.7|320.7|322.53|320.53|21
1722965810000|2024-08-06 17:36:50|322.52|320.52|322.51|320.51|322.52|320.52|322.47|320.47|21
1722965820000|2024-08-06 17:37:00|322.52|320.52|322.68|320.68|322.79|320.79|322.52|320.52|20
1722965830000|2024-08-06 17:37:10|322.67|320.67|322.77|320.77|322.77|320.77|322.59|320.59|24
1722965840000|2024-08-06 17:37:20|322.79|320.79|322.68|320.68|322.79|320.79|322.62|320.62|20
1722965850000|2024-08-06 17:37:30|322.69|320.69|322.69|320.69|322.83|320.83|322.69|320.69|21
1722965860000|2024-08-06 17:37:40|322.67|320.67|322.47|320.47|322.67|320.67|322.43|320.43|20
1722965870000|2024-08-06 17:37:50|322.44|320.44|322.34|320.34|322.44|320.44|322.3|320.3|24
1722965880000|2024-08-06 17:38:00|322.32|320.32|322.05|320.05|322.38|320.38|322.01|320.01|24
1722965890000|2024-08-06 17:38:10|322.06|320.06|322.19|320.19|322.19|320.19|321.98|319.98|23
1722965900000|2024-08-06 17:38:20|322.2|320.2|322.13|320.13|322.31|320.31|322.13|320.13|20
1722965910000|2024-08-06 17:38:30|322.12|320.12|322.07|320.07|322.12|320.12|321.93|319.93|20
1722965920000|2024-08-06 17:38:40|322.09|320.09|322.05|320.05|322.13|320.13|321.94|319.94|22
1722965930000|2024-08-06 17:38:50|322.02|320.02|322.1|320.1|322.15|320.15|321.88|319.88|27
1722965940000|2024-08-06 17:39:00|322.13|320.13|322.06|320.06|322.28|320.28|322.06|320.06|26
1722965950000|2024-08-06 17:39:10|322.05|320.05|322.18|320.18|322.18|320.18|321.98|319.98|26
1722965960000|2024-08-06 17:39:20|322.2|320.2|322.38|320.38|322.38|320.38|322.18|320.18|24
1722965970000|2024-08-06 17:39:30|322.4|320.4|322.29|320.29|322.41|320.41|322.29|320.29|29
1722965980000|2024-08-06 17:39:40|322.3|320.3|322.07|320.07|322.3|320.3|322.01|320.01|22
1722965990000|2024-08-06 17:39:50|322.06|320.06|321.94|319.94|322.06|320.06|321.9|319.9|28
1722966000000|2024-08-06 17:40:00|321.96|319.96|322.07|320.07|322.07|320.07|321.91|319.91|26
1722966010000|2024-08-06 17:40:10|322.09|320.09|321.87|319.87|322.17|320.17|321.87|319.87|27
1722966020000|2024-08-06 17:40:20|321.77|319.77|321.96|319.96|321.97|319.97|321.7|319.7|23
1722966030000|2024-08-06 17:40:30|321.97|319.97|322.21|320.21|322.24|320.24|321.94|319.94|26
1722966040000|2024-08-06 17:40:40|322.2|320.2|322.3|320.3|322.31|320.31|322.1|320.1|24
1722966050000|2024-08-06 17:40:50|322.31|320.31|322.06|320.06|322.35|320.35|322.03|320.03|30
1722966060000|2024-08-06 17:41:00|322.09|320.09|322.25|320.25|322.27|320.27|322.06|320.06|28
1722966070000|2024-08-06 17:41:10|322.24|320.24|322.16|320.16|322.37|320.37|322.13|320.13|29
1722966080000|2024-08-06 17:41:20|322.15|320.15|322.12|320.12|322.15|320.15|322.03|320.03|22
1722966090000|2024-08-06 17:41:30|322.1|320.1|322.11|320.11|322.15|320.15|321.94|319.94|23
1722966100000|2024-08-06 17:41:40|322.12|320.12|321.78|319.78|322.12|320.12|321.78|319.78|25
1722966110000|2024-08-06 17:41:50|321.81|319.81|321.83|319.83|321.88|319.88|321.77|319.77|22
1722966120000|2024-08-06 17:42:00|321.8|319.8|321.86|319.86|321.91|319.91|321.77|319.77|24
1722966130000|2024-08-06 17:42:10|321.88|319.88|322.06|320.06|322.11|320.11|321.88|319.88|23
1722966140000|2024-08-06 17:42:20|322.07|320.07|321.96|319.96|322.08|320.08|321.83|319.83|27
1722966150000|2024-08-06 17:42:30|321.99|319.99|321.87|319.87|321.99|319.99|321.87|319.87|21
1722966160000|2024-08-06 17:42:40|321.88|319.88|321.74|319.74|321.88|319.88|321.74|319.74|19
1722966170000|2024-08-06 17:42:50|321.73|319.73|321.71|319.71|321.74|319.74|321.69|319.69|16
1722966180000|2024-08-06 17:43:00|321.7|319.7|321.54|319.54|321.7|319.7|321.49|319.49|28
1722966190000|2024-08-06 17:43:10|321.47|319.47|321.41|319.41|321.47|319.47|321.35|319.35|21
1722966200000|2024-08-06 17:43:20|321.47|319.47|321.51|319.51|321.62|319.62|321.45|319.45|24
1722966210000|2024-08-06 17:43:30|321.5|319.5|321.56|319.56|321.62|319.62|321.5|319.5|19
1722966220000|2024-08-06 17:43:40|321.55|319.55|321.63|319.63|321.63|319.63|321.55|319.55|10
1722966230000|2024-08-06 17:43:50|321.65|319.65|321.57|319.57|321.68|319.68|321.56|319.56|13
1722966240000|2024-08-06 17:44:00|321.59|319.59|321.64|319.64|321.64|319.64|321.57|319.57|12
1722966250000|2024-08-06 17:44:10|321.62|319.62|321.69|319.69|321.69|319.69|321.62|319.62|18
1722966260000|2024-08-06 17:44:20|321.68|319.68|321.39|319.39|321.68|319.68|321.37|319.37|23
1722966270000|2024-08-06 17:44:30|321.38|319.38|321.23|319.23|321.38|319.38|321.19|319.19|20
1722966280000|2024-08-06 17:44:40|321.22|319.22|321.32|319.32|321.34|319.34|321.2|319.2|21
1722966290000|2024-08-06 17:44:50|321.33|319.33|321.22|319.22|321.33|319.33|321.17|319.17|19
1722966300000|2024-08-06 17:45:00|321.21|319.21|321.18|319.18|321.24|319.24|321.1|319.1|23
1722966310000|2024-08-06 17:45:10|321.2|319.2|321.25|319.25|321.27|319.27|321.14|319.14|17
1722966320000|2024-08-06 17:45:20|321.26|319.26|321.28|319.28|321.33|319.33|321.19|319.19|25
1722966330000|2024-08-06 17:45:30|321.3|319.3|321.2|319.2|321.35|319.35|321.19|319.19|26
1722966340000|2024-08-06 17:45:40|321.21|319.21|321.23|319.23|321.27|319.27|321.19|319.19|15
1722966350000|2024-08-06 17:45:50|321.22|319.22|321.1|319.1|321.23|319.23|321.08|319.08|18
1722966360000|2024-08-06 17:46:00|321.09|319.09|321.23|319.23|321.24|319.24|321.08|319.08|17
1722966370000|2024-08-06 17:46:10|321.21|319.21|321.18|319.18|321.23|319.23|321.18|319.18|19
1722966380000|2024-08-06 17:46:20|321.2|319.2|321.14|319.14|321.2|319.2|321.14|319.14|15
1722966390000|2024-08-06 17:46:30|321.16|319.16|321.13|319.13|321.17|319.17|321.09|319.09|13
1722966400000|2024-08-06 17:46:40|321.11|319.11|321.19|319.19|321.19|319.19|321.07|319.07|21
1722966410000|2024-08-06 17:46:50|321.21|319.21|321.18|319.18|321.28|319.28|321.18|319.18|13
1722966420000|2024-08-06 17:47:00|321.21|319.21|321.06|319.06|321.21|319.21|321.06|319.06|21
1722966430000|2024-08-06 17:47:10|321.05|319.05|321.08|319.08|321.15|319.15|321.05|319.05|22
1722966440000|2024-08-06 17:47:20|321.07|319.07|321.08|319.08|321.12|319.12|321.04|319.04|23
1722966450000|2024-08-06 17:47:30|321.07|319.07|321|319|321.09|319.09|320.96|318.96|17
1722966460000|2024-08-06 17:47:40|321.02|319.02|321.02|319.02|321.06|319.06|320.97|318.97|21
1722966470000|2024-08-06 17:47:50|321.04|319.04|321.14|319.14|321.14|319.14|321.04|319.04|14
1722966480000|2024-08-06 17:48:00|321.2|319.2|321.07|319.07|321.2|319.2|321.03|319.03|26
1722966490000|2024-08-06 17:48:10|321.09|319.09|321.13|319.13|321.13|319.13|321.02|319.02|18
1722966500000|2024-08-06 17:48:20|321.22|319.22|321.25|319.25|321.25|319.25|321.21|319.21|15
1722966510000|2024-08-06 17:48:30|321.24|319.24|321.25|319.25|321.25|319.25|321.18|319.18|16
1722966520000|2024-08-06 17:48:40|321.09|319.09|321.09|319.09|321.1|319.1|321.09|319.09|3
1722966530000|2024-08-06 17:48:50|321.1|319.1|321.14|319.14|321.14|319.14|321.1|319.1|5
1722966540000|2024-08-06 17:49:00|321.15|319.15|321.3|319.3|321.39|319.39|321.15|319.15|26
1722966550000|2024-08-06 17:49:10|321.35|319.35|321.47|319.47|321.57|319.57|321.35|319.35|26
1722966560000|2024-08-06 17:49:20|321.44|319.44|321.42|319.42|321.45|319.45|321.35|319.35|28
1722966570000|2024-08-06 17:49:30|321.51|319.51|321.57|319.57|321.58|319.58|321.46|319.46|22
1722966580000|2024-08-06 17:49:40|321.55|319.55|321.33|319.33|321.55|319.55|321.33|319.33|26
1722966590000|2024-08-06 17:49:50|321.31|319.31|321.25|319.25|321.33|319.33|321.23|319.23|26
1722966600000|2024-08-06 17:50:00|321.24|319.24|321.2|319.2|321.37|319.37|321.16|319.16|22
1722966610000|2024-08-06 17:50:10|321.21|319.21|321.39|319.39|321.39|319.39|321.21|319.21|20
1722966620000|2024-08-06 17:50:20|321.4|319.4|321.33|319.33|321.4|319.4|321.3|319.3|20
1722966630000|2024-08-06 17:50:30|321.32|319.32|321.37|319.37|321.37|319.37|321.29|319.29|13
1722966640000|2024-08-06 17:50:40|321.4|319.4|321.59|319.59|321.66|319.66|321.4|319.4|27
1722966650000|2024-08-06 17:50:50|321.58|319.58|321.12|319.12|321.6|319.6|321.12|319.12|26
1722966660000|2024-08-06 17:51:00|321.14|319.14|321.27|319.27|321.33|319.33|321.14|319.14|26
1722966670000|2024-08-06 17:51:10|321.25|319.25|321.21|319.21|321.27|319.27|321.13|319.13|20
1722966680000|2024-08-06 17:51:20|321.24|319.24|321.13|319.13|321.44|319.44|321.13|319.13|24
1722966690000|2024-08-06 17:51:30|321.12|319.12|321.1|319.1|321.2|319.2|321.09|319.09|16
1722966700000|2024-08-06 17:51:40|321.2|319.2|321.08|319.08|321.28|319.28|321.08|319.08|21
1722966710000|2024-08-06 17:51:50|321.07|319.07|321.02|319.02|321.09|319.09|321.02|319.02|18
1722966720000|2024-08-06 17:52:00|321.04|319.04|320.86|318.86|321.08|319.08|320.86|318.86|24
1722966730000|2024-08-06 17:52:10|320.87|318.87|320.89|318.89|320.9|318.9|320.76|318.76|22
1722966740000|2024-08-06 17:52:20|320.87|318.87|320.66|318.66|320.91|318.91|320.65|318.65|21
1722966750000|2024-08-06 17:52:30|320.76|318.76|320.7|318.7|320.79|318.79|320.7|318.7|19
1722966760000|2024-08-06 17:52:40|320.69|318.69|320.51|318.51|320.69|318.69|320.51|318.51|18
1722966770000|2024-08-06 17:52:50|320.54|318.54|320.54|318.54|320.54|318.54|320.51|318.51|6
1722966780000|2024-08-06 17:53:00|320.53|318.53|320.57|318.57|320.59|318.59|320.52|318.52|12
1722966790000|2024-08-06 17:53:10|320.56|318.56|320.67|318.67|320.69|318.69|320.51|318.51|19
1722966800000|2024-08-06 17:53:20|320.64|318.64|320.67|318.67|320.74|318.74|320.6|318.6|23
1722966810000|2024-08-06 17:53:30|320.68|318.68|320.95|318.95|320.95|318.95|320.67|318.67|22
1722966820000|2024-08-06 17:53:40|320.96|318.96|320.91|318.91|321.05|319.05|320.88|318.88|24
1722966830000|2024-08-06 17:53:50|320.9|318.9|320.81|318.81|320.92|318.92|320.77|318.77|16
1722966840000|2024-08-06 17:54:00|320.83|318.83|321.02|319.02|321.02|319.02|320.83|318.83|18
1722966850000|2024-08-06 17:54:10|321.04|319.04|321.01|319.01|321.04|319.04|320.93|318.93|22
1722966860000|2024-08-06 17:54:20|321.07|319.07|321.19|319.19|321.2|319.2|321.07|319.07|21
1722966870000|2024-08-06 17:54:30|321.18|319.18|321.35|319.35|321.35|319.35|321.13|319.13|20
1722966880000|2024-08-06 17:54:40|321.32|319.32|321.22|319.22|321.33|319.33|321.22|319.22|24
1722966890000|2024-08-06 17:54:50|321.24|319.24|321.2|319.2|321.31|319.31|321.18|319.18|23
1722966900000|2024-08-06 17:55:00|321.21|319.21|321.33|319.33|321.33|319.33|321.12|319.12|26
1722966910000|2024-08-06 17:55:10|321.34|319.34|321.44|319.44|321.51|319.51|321.34|319.34|25
1722966920000|2024-08-06 17:55:20|321.43|319.43|321.59|319.59|321.64|319.64|321.43|319.43|19
1722966930000|2024-08-06 17:55:30|321.61|319.61|321.42|319.42|321.61|319.61|321.42|319.42|24
1722966940000|2024-08-06 17:55:40|321.4|319.4|321.14|319.14|321.43|319.43|321.13|319.13|14
1722966950000|2024-08-06 17:55:50|321.12|319.12|320.89|318.89|321.12|319.12|320.84|318.84|22
1722966960000|2024-08-06 17:56:00|320.9|318.9|320.64|318.64|321|319|320.61|318.61|25
1722966970000|2024-08-06 17:56:10|320.62|318.62|320.74|318.74|320.77|318.77|320.59|318.59|23
1722966980000|2024-08-06 17:56:20|320.76|318.76|320.95|318.95|321.02|319.02|320.75|318.75|20
1722966990000|2024-08-06 17:56:30|320.94|318.94|320.84|318.84|321.01|319.01|320.84|318.84|22
1722967000000|2024-08-06 17:56:40|320.86|318.86|320.86|318.86|320.87|318.87|320.84|318.84|17
1722967010000|2024-08-06 17:56:50|320.87|318.87|321.05|319.05|321.05|319.05|320.85|318.85|19
1722967020000|2024-08-06 17:57:00|321.06|319.06|321.04|319.04|321.18|319.18|321.04|319.04|26
1722967030000|2024-08-06 17:57:10|321.08|319.08|320.93|318.93|321.12|319.12|320.93|318.93|19
1722967040000|2024-08-06 17:57:20|320.97|318.97|320.98|318.98|321.11|319.11|320.97|318.97|13
1722967050000|2024-08-06 17:57:30|321|319|320.99|318.99|321.12|319.12|320.99|318.99|27
1722967060000|2024-08-06 17:57:40|321|319|320.89|318.89|321|319|320.88|318.88|19
1722967070000|2024-08-06 17:57:50|320.86|318.86|320.88|318.88|320.89|318.89|320.84|318.84|12
1722967080000|2024-08-06 17:58:00|320.89|318.89|320.8|318.8|320.9|318.9|320.8|318.8|13
1722967090000|2024-08-06 17:58:10|320.76|318.76|320.63|318.63|320.79|318.79|320.61|318.61|24
1722967100000|2024-08-06 17:58:20|320.64|318.64|320.39|318.39|320.64|318.64|320.38|318.38|13
1722967110000|2024-08-06 17:58:30|320.41|318.41|320.01|318.01|320.45|318.45|320.01|318.01|25
1722967120000|2024-08-06 17:58:40|320.04|318.04|320.18|318.18|320.18|318.18|320.01|318.01|22
1722967130000|2024-08-06 17:58:50|320.19|318.19|320.21|318.21|320.38|318.38|320.19|318.19|17
1722967140000|2024-08-06 17:59:00|320.22|318.22|320.16|318.16|320.22|318.22|320.13|318.13|26
1722967150000|2024-08-06 17:59:10|320.17|318.17|320.04|318.04|320.19|318.19|320.03|318.03|23
1722967160000|2024-08-06 17:59:20|320.05|318.05|320.01|318.01|320.05|318.05|320.01|318.01|12
1722967170000|2024-08-06 17:59:30|319.9|317.9|319.8|317.8|319.9|317.9|319.77|317.77|17
1722967180000|2024-08-06 17:59:40|319.81|317.81|319.87|317.87|319.96|317.96|319.81|317.81|24
1722967190000|2024-08-06 17:59:50|319.88|317.88|319.79|317.79|319.96|317.96|319.75|317.75|25
1722967200000|2024-08-06 18:00:00|319.75|317.75|319.8|317.8|319.85|317.85|319.67|317.67|26
1722967210000|2024-08-06 18:00:10|319.82|317.82|319.96|317.96|319.96|317.96|319.82|317.82|21
1722967220000|2024-08-06 18:00:20|320.01|318.01|319.95|317.95|320.07|318.07|319.88|317.88|26
1722967230000|2024-08-06 18:00:30|319.93|317.93|320.24|318.24|320.24|318.24|319.93|317.93|29
1722967240000|2024-08-06 18:00:40|320.25|318.25|319.95|317.95|320.26|318.26|319.9|317.9|32
1722967250000|2024-08-06 18:00:50|319.94|317.94|319.97|317.97|320.07|318.07|319.9|317.9|23
1722967260000|2024-08-06 18:01:00|319.98|317.98|320.29|318.29|320.29|318.29|319.98|317.98|18
1722967270000|2024-08-06 18:01:10|320.25|318.25|320.25|318.25|320.25|318.25|320.08|318.08|21
1722967280000|2024-08-06 18:01:20|320.24|318.24|320.26|318.26|320.29|318.29|320.21|318.21|17
1722967290000|2024-08-06 18:01:30|320.29|318.29|320.3|318.3|320.3|318.3|320.29|318.29|2
1722967300000|2024-08-06 18:01:40|320.31|318.31|320.65|318.65|320.65|318.65|320.29|318.29|8
1722967310000|2024-08-06 18:01:50|320.61|318.61|320.65|318.65|320.65|318.65|320.61|318.61|9
1722967320000|2024-08-06 18:02:00|320.62|318.62|320.51|318.51|320.65|318.65|320.51|318.51|14
1722967330000|2024-08-06 18:02:10|320.48|318.48|320.37|318.37|320.48|318.48|320.37|318.37|22
1722967340000|2024-08-06 18:02:20|320.4|318.4|320.37|318.37|320.48|318.48|320.35|318.35|23
1722967350000|2024-08-06 18:02:30|320.36|318.36|320.46|318.46|320.49|318.49|320.35|318.35|15
1722967360000|2024-08-06 18:02:40|320.48|318.48|320.48|318.48|320.59|318.59|320.42|318.42|19
1722967370000|2024-08-06 18:02:50|320.49|318.49|320.57|318.57|320.65|318.65|320.49|318.49|14
1722967380000|2024-08-06 18:03:00|320.58|318.58|320.4|318.4|320.65|318.65|320.39|318.39|21
1722967390000|2024-08-06 18:03:10|320.32|318.32|320.65|318.65|320.65|318.65|320.32|318.32|17
1722967400000|2024-08-06 18:03:20|320.63|318.63|320.63|318.63|320.65|318.65|320.52|318.52|18
1722967410000|2024-08-06 18:03:30|320.64|318.64|320.55|318.55|320.65|318.65|320.51|318.51|15
1722967420000|2024-08-06 18:03:40|320.53|318.53|320.32|318.32|320.61|318.61|320.3|318.3|15
1722967430000|2024-08-06 18:03:50|320.37|318.37|320.47|318.47|320.47|318.47|320.35|318.35|16
1722967440000|2024-08-06 18:04:00|320.51|318.51|320.6|318.6|320.65|318.65|320.5|318.5|15
1722967450000|2024-08-06 18:04:10|320.62|318.62|320.62|318.62|320.65|318.65|320.53|318.53|16
1722967460000|2024-08-06 18:04:20|320.64|318.64|320.65|318.65|320.65|318.65|320.63|318.63|4
1722967470000|2024-08-06 18:04:30|320.63|318.63|320.57|318.57|320.63|318.63|320.52|318.52|10
1722967480000|2024-08-06 18:04:40|320.59|318.59|320.46|318.46|320.61|318.61|320.44|318.44|13
1722967490000|2024-08-06 18:04:50|320.47|318.47|320.38|318.38|320.49|318.49|320.33|318.33|17
1722967500000|2024-08-06 18:05:00|320.41|318.41|320.3|318.3|320.44|318.44|320.28|318.28|13
1722967510000|2024-08-06 18:05:10|320.33|318.33|320.29|318.29|320.38|318.38|320.29|318.29|16
1722967520000|2024-08-06 18:05:20|320.28|318.28|320.08|318.08|320.29|318.29|320.08|318.08|11
1722967530000|2024-08-06 18:05:30|320.07|318.07|320.18|318.18|320.2|318.2|320.07|318.07|13
1722967540000|2024-08-06 18:05:40|320.19|318.19|320.25|318.25|320.25|318.25|320.19|318.19|17
1722967550000|2024-08-06 18:05:50|320.32|318.32|320.27|318.27|320.51|318.51|320.26|318.26|23
1722967560000|2024-08-06 18:06:00|320.29|318.29|320.33|318.33|320.39|318.39|320.15|318.15|23
1722967570000|2024-08-06 18:06:10|320.31|318.31|320.29|318.29|320.33|318.33|320.29|318.29|17
1722967580000|2024-08-06 18:06:20|320.3|318.3|320.21|318.21|320.3|318.3|320.2|318.2|9
1722967590000|2024-08-06 18:06:30|320.2|318.2|320.2|318.2|320.2|318.2|320.2|318.2|1
1722967600000|2024-08-06 18:06:40|320.24|318.24|320.58|318.58|320.58|318.58|320.24|318.24|15
1722967610000|2024-08-06 18:06:50|320.57|318.57|320.6|318.6|320.65|318.65|320.5|318.5|21
1722967620000|2024-08-06 18:07:00|320.59|318.59|320.64|318.64|320.64|318.64|320.49|318.49|24
1722967630000|2024-08-06 18:07:10|320.65|318.65|320.69|318.69|320.69|318.69|320.65|318.65|5
1722967640000|2024-08-06 18:07:20|320.65|318.65|320.63|318.63|320.65|318.65|320.63|318.63|2
1722967650000|2024-08-06 18:07:30|320.62|318.62|320.58|318.58|320.65|318.65|320.57|318.57|15
1722967660000|2024-08-06 18:07:40|320.59|318.59|320.79|318.79|320.79|318.79|320.58|318.58|12
1722967670000|2024-08-06 18:07:50|320.77|318.77|320.54|318.54|320.77|318.77|320.52|318.52|17
1722967680000|2024-08-06 18:08:00|320.53|318.53|320.53|318.53|320.64|318.64|320.49|318.49|23
1722967690000|2024-08-06 18:08:10|320.52|318.52|320.61|318.61|320.64|318.64|320.47|318.47|16
1722967700000|2024-08-06 18:08:20|320.6|318.6|320.47|318.47|320.6|318.6|320.47|318.47|29
1722967710000|2024-08-06 18:08:30|320.48|318.48|320.49|318.49|320.52|318.52|320.45|318.45|17
1722967720000|2024-08-06 18:08:40|320.48|318.48|320.52|318.52|320.54|318.54|320.47|318.47|15
1722967730000|2024-08-06 18:08:50|320.5|318.5|320.5|318.5|320.56|318.56|320.48|318.48|14
1722967740000|2024-08-06 18:09:00|320.49|318.49|320.79|318.79|320.79|318.79|320.49|318.49|7
1722967750000|2024-08-06 18:09:10|320.8|318.8|321.06|319.06|321.15|319.15|320.8|318.8|15
1722967760000|2024-08-06 18:09:20|321.04|319.04|321|319|321.06|319.06|320.97|318.97|19
1722967770000|2024-08-06 18:09:30|320.99|318.99|320.87|318.87|321.01|319.01|320.86|318.86|16
1722967780000|2024-08-06 18:09:40|320.86|318.86|320.63|318.63|320.92|318.92|320.62|318.62|26
1722967790000|2024-08-06 18:09:50|320.62|318.62|320.64|318.64|320.68|318.68|320.58|318.58|17
1722967800000|2024-08-06 18:10:00|320.62|318.62|320.71|318.71|320.71|318.71|320.57|318.57|12
1722967810000|2024-08-06 18:10:10|320.8|318.8|320.79|318.79|320.88|318.88|320.79|318.79|5
1722967820000|2024-08-06 18:10:20|320.77|318.77|320.77|318.77|320.82|318.82|320.68|318.68|24
1722967830000|2024-08-06 18:10:30|320.76|318.76|320.68|318.68|320.76|318.76|320.62|318.62|14
1722967840000|2024-08-06 18:10:40|320.66|318.66|320.82|318.82|320.82|318.82|320.6|318.6|12
1722967850000|2024-08-06 18:10:50|320.86|318.86|320.95|318.95|320.95|318.95|320.82|318.82|18
1722967860000|2024-08-06 18:11:00|321.01|319.01|321.61|319.61|321.61|319.61|321.01|319.01|26
1722967870000|2024-08-06 18:11:10|321.63|319.63|321.55|319.55|321.64|319.64|321.51|319.51|18
1722967880000|2024-08-06 18:11:20|321.54|319.54|321.15|319.15|321.55|319.55|321.15|319.15|28
1722967890000|2024-08-06 18:11:30|321.17|319.17|320.95|318.95|321.17|319.17|320.92|318.92|17
1722967900000|2024-08-06 18:11:40|320.98|318.98|321.1|319.1|321.1|319.1|320.95|318.95|11
1722967910000|2024-08-06 18:11:50|321.07|319.07|321.07|319.07|321.07|319.07|321.03|319.03|9
1722967920000|2024-08-06 18:12:00|321.29|319.29|321.38|319.38|321.44|319.44|321.26|319.26|16
1722967930000|2024-08-06 18:12:10|321.37|319.37|321.33|319.33|321.37|319.37|321.24|319.24|20
1722967940000|2024-08-06 18:12:20|321.41|319.41|321.66|319.66|321.66|319.66|321.41|319.41|7
1722967950000|2024-08-06 18:12:30|321.65|319.65|321.65|319.65|321.66|319.66|321.63|319.63|13
1722967960000|2024-08-06 18:12:40|321.66|319.66|321.66|319.66|321.66|319.66|321.65|319.65|3
1722967970000|2024-08-06 18:12:50|321.64|319.64|321.65|319.65|321.65|319.65|321.63|319.63|8
1722967980000|2024-08-06 18:13:00|321.63|319.63|321.63|319.63|321.63|319.63|321.59|319.59|6
1722967990000|2024-08-06 18:13:10|321.61|319.61|321.61|319.61|321.61|319.61|321.57|319.57|8
1722968000000|2024-08-06 18:13:20|321.56|319.56|321.45|319.45|321.56|319.56|321.34|319.34|23
1722968010000|2024-08-06 18:13:30|321.46|319.46|321.49|319.49|321.49|319.49|321.46|319.46|8
1722968020000|2024-08-06 18:13:40|321.58|319.58|321.63|319.63|321.66|319.66|321.58|319.58|7
1722968030000|2024-08-06 18:13:50|321.65|319.65|321.6|319.6|321.66|319.66|321.6|319.6|9
1722968040000|2024-08-06 18:14:00|321.59|319.59|321.54|319.54|321.6|319.6|321.54|319.54|11
1722968050000|2024-08-06 18:14:10|321.57|319.57|321.42|319.42|321.57|319.57|321.41|319.41|14
1722968070000|2024-08-06 18:14:30|321.35|319.35|321.35|319.35|321.36|319.36|321.35|319.35|5
1722968080000|2024-08-06 18:14:40|321.36|319.36|321.66|319.66|321.66|319.66|321.36|319.36|12
1722968090000|2024-08-06 18:14:50|321.67|319.67|321.69|319.69|321.69|319.69|321.67|319.67|6
1722968100000|2024-08-06 18:15:00|321.7|319.7|321.92|319.92|321.94|319.94|321.7|319.7|7
1722968110000|2024-08-06 18:15:10|321.93|319.93|321.9|319.9|321.95|319.95|321.81|319.81|12
1722968120000|2024-08-06 18:15:20|321.92|319.92|321.89|319.89|321.92|319.92|321.8|319.8|15
1722968130000|2024-08-06 18:15:30|321.91|319.91|322.04|320.04|322.04|320.04|321.88|319.88|14
1722968150000|2024-08-06 18:15:50|322.05|320.05|322.35|320.35|322.42|320.42|322.05|320.05|21
1722968160000|2024-08-06 18:16:00|322.37|320.37|322.06|320.06|322.38|320.38|322.04|320.04|29
1722968170000|2024-08-06 18:16:10|322.05|320.05|322.03|320.03|322.1|320.1|321.96|319.96|26
1722968180000|2024-08-06 18:16:20|322.01|320.01|322.23|320.23|322.23|320.23|322|320|22
1722968190000|2024-08-06 18:16:30|322.24|320.24|322.48|320.48|322.48|320.48|322.18|320.18|22
1722968200000|2024-08-06 18:16:40|322.51|320.51|322.58|320.58|322.61|320.61|322.5|320.5|22
1722968210000|2024-08-06 18:16:50|322.57|320.57|322.61|320.61|322.62|320.62|322.57|320.57|12
1722968230000|2024-08-06 18:17:10|322.6|320.6|322.61|320.61|322.61|320.61|322.6|320.6|6
1722968240000|2024-08-06 18:17:20|322.62|320.62|322.91|320.91|322.96|320.96|322.62|320.62|14
1722968250000|2024-08-06 18:17:30|322.88|320.88|323.04|321.04|323.08|321.08|322.88|320.88|22
1722968260000|2024-08-06 18:17:40|322.98|320.98|323.16|321.16|323.16|321.16|322.87|320.87|22
1722968270000|2024-08-06 18:17:50|323.25|321.25|323.19|321.19|323.35|321.35|323.17|321.17|23
1722968280000|2024-08-06 18:18:00|323.18|321.18|323.1|321.1|323.24|321.24|323.1|321.1|24
1722968290000|2024-08-06 18:18:10|323.12|321.12|323.09|321.09|323.27|321.27|323.09|321.09|21
1722968300000|2024-08-06 18:18:20|323.08|321.08|323.17|321.17|323.17|321.17|323.07|321.07|4
1722968310000|2024-08-06 18:18:30|323.2|321.2|323.11|321.11|323.2|321.2|323.11|321.11|23
1722968320000|2024-08-06 18:18:40|323.1|321.1|323.07|321.07|323.1|321.1|323.07|321.07|4
1722968330000|2024-08-06 18:18:50|322.99|320.99|323.03|321.03|323.06|321.06|322.86|320.86|13
1722968340000|2024-08-06 18:19:00|323.02|321.02|322.77|320.77|323.02|321.02|322.73|320.73|22
1722968350000|2024-08-06 18:19:10|322.78|320.78|322.79|320.79|323.02|321.02|322.74|320.74|29
1722968360000|2024-08-06 18:19:20|322.81|320.81|322.48|320.48|322.81|320.81|322.47|320.47|24
1722968370000|2024-08-06 18:19:30|322.49|320.49|322.59|320.59|322.69|320.69|322.49|320.49|21
1722968380000|2024-08-06 18:19:40|322.61|320.61|322.42|320.42|322.64|320.64|322.39|320.39|25
1722968390000|2024-08-06 18:19:50|322.41|320.41|322.08|320.08|322.41|320.41|322.08|320.08|18
1722968400000|2024-08-06 18:20:00|322.09|320.09|321.83|319.83|322.18|320.18|321.83|319.83|30
1722968410000|2024-08-06 18:20:10|321.82|319.82|321.97|319.97|321.98|319.98|321.82|319.82|24
1722968420000|2024-08-06 18:20:20|322|320|321.94|319.94|322.15|320.15|321.94|319.94|22
1722968430000|2024-08-06 18:20:30|321.9|319.9|321.84|319.84|322.07|320.07|321.84|319.84|19
1722968440000|2024-08-06 18:20:40|321.85|319.85|321.78|319.78|321.86|319.86|321.78|319.78|14
1722968450000|2024-08-06 18:20:50|321.77|319.77|321.62|319.62|321.77|319.77|321.45|319.45|14
1722968460000|2024-08-06 18:21:00|321.66|319.66|321.4|319.4|321.66|319.66|321.36|319.36|20
1722968470000|2024-08-06 18:21:10|321.39|319.39|321.35|319.35|321.39|319.39|321.22|319.22|24
1722968480000|2024-08-06 18:21:20|321.37|319.37|321.38|319.38|321.38|319.38|321.25|319.25|17
1722968490000|2024-08-06 18:21:30|321.4|319.4|321.67|319.67|321.67|319.67|321.4|319.4|14
1722968500000|2024-08-06 18:21:40|321.65|319.65|321.66|319.66|321.67|319.67|321.65|319.65|6
1722968510000|2024-08-06 18:21:50|321.67|319.67|321.69|319.69|321.69|319.69|321.67|319.67|4
1722968520000|2024-08-06 18:22:00|321.66|319.66|321.57|319.57|321.66|319.66|321.54|319.54|11
1722968530000|2024-08-06 18:22:10|321.62|319.62|321.69|319.69|321.69|319.69|321.56|319.56|18
1722968560000|2024-08-06 18:22:40|321.68|319.68|321.59|319.59|321.68|319.68|321.59|319.59|3
1722968570000|2024-08-06 18:22:50|321.66|319.66|321.69|319.69|321.69|319.69|321.63|319.63|12
1722968580000|2024-08-06 18:23:00|321.68|319.68|321.69|319.69|321.69|319.69|321.68|319.68|2
1722968590000|2024-08-06 18:23:10|321.7|319.7|322|320|322.06|320.06|321.7|319.7|23
1722968600000|2024-08-06 18:23:20|321.95|319.95|321.86|319.86|321.95|319.95|321.84|319.84|21
1722968610000|2024-08-06 18:23:30|321.84|319.84|321.69|319.69|321.87|319.87|321.69|319.69|19
1722968620000|2024-08-06 18:23:40|321.66|319.66|321.71|319.71|321.76|319.76|321.66|319.66|15
1722968630000|2024-08-06 18:23:50|321.74|319.74|321.71|319.71|321.76|319.76|321.68|319.68|21
1722968640000|2024-08-06 18:24:00|321.73|319.73|321.32|319.32|321.73|319.73|321.32|319.32|18
1722968650000|2024-08-06 18:24:10|321.34|319.34|321.4|319.4|321.41|319.41|321.33|319.33|19
1722968660000|2024-08-06 18:24:20|321.47|319.47|321.44|319.44|321.5|319.5|321.37|319.37|23
1722968670000|2024-08-06 18:24:30|321.45|319.45|321.4|319.4|321.49|319.49|321.39|319.39|13
1722968680000|2024-08-06 18:24:40|321.41|319.41|321.31|319.31|321.46|319.46|321.3|319.3|15
1722968690000|2024-08-06 18:24:50|321.28|319.28|321.19|319.19|321.35|319.35|321.16|319.16|14
1722968700000|2024-08-06 18:25:00|321.18|319.18|321.22|319.22|321.31|319.31|321.15|319.15|24
1722968710000|2024-08-06 18:25:10|321.23|319.23|321.18|319.18|321.28|319.28|321.18|319.18|19
1722968720000|2024-08-06 18:25:20|321.15|319.15|321.2|319.2|321.35|319.35|321.15|319.15|23
1722968730000|2024-08-06 18:25:30|321.22|319.22|321.17|319.17|321.23|319.23|321.16|319.16|10
1722968740000|2024-08-06 18:25:40|321.18|319.18|321.47|319.47|321.55|319.55|321.18|319.18|19
1722968750000|2024-08-06 18:25:50|321.49|319.49|321.46|319.46|321.5|319.5|321.44|319.44|23
1722968760000|2024-08-06 18:26:00|321.45|319.45|321.44|319.44|321.52|319.52|321.42|319.42|22
1722968770000|2024-08-06 18:26:10|321.37|319.37|321.12|319.12|321.48|319.48|321.11|319.11|22
1722968780000|2024-08-06 18:26:20|321.11|319.11|320.91|318.91|321.11|319.11|320.89|318.89|28
1722968790000|2024-08-06 18:26:30|320.9|318.9|320.91|318.91|320.95|318.95|320.88|318.88|12
1722968800000|2024-08-06 18:26:40|320.9|318.9|321|319|321.12|319.12|320.9|318.9|19
1722968810000|2024-08-06 18:26:50|320.98|318.98|320.91|318.91|320.99|318.99|320.88|318.88|21
1722968820000|2024-08-06 18:27:00|320.93|318.93|320.95|318.95|321.06|319.06|320.91|318.91|26
1722968830000|2024-08-06 18:27:10|320.88|318.88|320.93|318.93|320.93|318.93|320.81|318.81|21
1722968840000|2024-08-06 18:27:20|320.98|318.98|320.99|318.99|321.02|319.02|320.98|318.98|13
1722968850000|2024-08-06 18:27:30|321|319|321.16|319.16|321.17|319.17|320.98|318.98|17
1722968860000|2024-08-06 18:27:40|321.17|319.17|321.14|319.14|321.22|319.22|321.13|319.13|12
1722968870000|2024-08-06 18:27:50|321.11|319.11|321.03|319.03|321.11|319.11|320.91|318.91|25
1722968880000|2024-08-06 18:28:00|321.01|319.01|321|319|321.13|319.13|321|319|30
1722968890000|2024-08-06 18:28:10|321.01|319.01|320.93|318.93|321.03|319.03|320.92|318.92|18
1722968900000|2024-08-06 18:28:20|320.92|318.92|321.07|319.07|321.07|319.07|320.91|318.91|12
1722968910000|2024-08-06 18:28:30|321.08|319.08|321.02|319.02|321.12|319.12|321|319|23
1722968920000|2024-08-06 18:28:40|321.03|319.03|321.05|319.05|321.18|319.18|321.03|319.03|23
1722968930000|2024-08-06 18:28:50|321.01|319.01|320.97|318.97|321.03|319.03|320.92|318.92|15
1722968940000|2024-08-06 18:29:00|320.98|318.98|321.14|319.14|321.14|319.14|320.98|318.98|25
1722968950000|2024-08-06 18:29:10|321.13|319.13|321.04|319.04|321.13|319.13|321.03|319.03|26
1722968960000|2024-08-06 18:29:20|321.05|319.05|321.31|319.31|321.35|319.35|321.05|319.05|25
1722968970000|2024-08-06 18:29:30|321.29|319.29|321.23|319.23|321.33|319.33|321.19|319.19|29
1722968980000|2024-08-06 18:29:40|321.22|319.22|321.23|319.23|321.25|319.25|321.21|319.21|15
1722968990000|2024-08-06 18:29:50|321.24|319.24|321.25|319.25|321.27|319.27|321.24|319.24|12
1722969000000|2024-08-06 18:30:00|321.27|319.27|321.17|319.17|321.32|319.32|321.07|319.07|24
1722969010000|2024-08-06 18:30:10|321.19|319.19|321.13|319.13|321.27|319.27|321.1|319.1|29
1722969020000|2024-08-06 18:30:20|321.1|319.1|321.16|319.16|321.24|319.24|321.1|319.1|25
1722969030000|2024-08-06 18:30:30|321.19|319.19|320.89|318.89|321.19|319.19|320.87|318.87|26
1722969040000|2024-08-06 18:30:40|320.87|318.87|320.79|318.79|320.87|318.87|320.72|318.72|23
1722969050000|2024-08-06 18:30:50|320.81|318.81|320.96|318.96|321.02|319.02|320.81|318.81|26
1722969060000|2024-08-06 18:31:00|320.95|318.95|320.91|318.91|321.04|319.04|320.9|318.9|24
1722969070000|2024-08-06 18:31:10|320.89|318.89|320.81|318.81|320.93|318.93|320.78|318.78|31
1722969080000|2024-08-06 18:31:20|320.83|318.83|321.11|319.11|321.11|319.11|320.82|318.82|27
1722969090000|2024-08-06 18:31:30|321.2|319.2|321.3|319.3|321.36|319.36|321.2|319.2|29
1722969100000|2024-08-06 18:31:40|321.28|319.28|321.44|319.44|321.48|319.48|321.28|319.28|25
1722969110000|2024-08-06 18:31:50|321.43|319.43|321.5|319.5|321.5|319.5|321.41|319.41|13
1722969120000|2024-08-06 18:32:00|321.51|319.51|321.58|319.58|321.58|319.58|321.37|319.37|21
1722969130000|2024-08-06 18:32:10|321.65|319.65|321.88|319.88|321.88|319.88|321.61|319.61|25
1722969140000|2024-08-06 18:32:20|321.89|319.89|321.97|319.97|321.97|319.97|321.83|319.83|19
1722969150000|2024-08-06 18:32:30|321.95|319.95|321.94|319.94|321.95|319.95|321.85|319.85|17
1722969160000|2024-08-06 18:32:40|321.9|319.9|321.75|319.75|321.91|319.91|321.75|319.75|25
1722969170000|2024-08-06 18:32:50|321.77|319.77|321.91|319.91|321.95|319.95|321.75|319.75|24
1722969180000|2024-08-06 18:33:00|321.9|319.9|321.83|319.83|321.91|319.91|321.83|319.83|17
1722969190000|2024-08-06 18:33:10|321.82|319.82|321.83|319.83|321.86|319.86|321.78|319.78|23
1722969200000|2024-08-06 18:33:20|321.82|319.82|321.84|319.84|321.86|319.86|321.72|319.72|20
1722969210000|2024-08-06 18:33:30|321.87|319.87|321.78|319.78|321.88|319.88|321.69|319.69|27
1722969220000|2024-08-06 18:33:40|321.8|319.8|321.91|319.91|321.91|319.91|321.74|319.74|25
1722969230000|2024-08-06 18:33:50|321.92|319.92|321.88|319.88|321.94|319.94|321.85|319.85|18
1722969240000|2024-08-06 18:34:00|321.87|319.87|322.42|320.42|322.51|320.51|321.85|319.85|23
1722969250000|2024-08-06 18:34:10|322.55|320.55|322.31|320.31|322.62|320.62|322.29|320.29|29
1722969260000|2024-08-06 18:34:20|322.28|320.28|322.24|320.24|322.4|320.4|322.24|320.24|27
1722969270000|2024-08-06 18:34:30|322.23|320.23|322.13|320.13|322.26|320.26|322.13|320.13|21
1722969280000|2024-08-06 18:34:40|322.12|320.12|322.01|320.01|322.14|320.14|321.94|319.94|21
1722969290000|2024-08-06 18:34:50|322.05|320.05|322.15|320.15|322.19|320.19|322.05|320.05|20
1722969300000|2024-08-06 18:35:00|322.16|320.16|322.1|320.1|322.17|320.17|321.99|319.99|27
1722969310000|2024-08-06 18:35:10|322.15|320.15|322.53|320.53|322.8|320.8|322.15|320.15|35
1722969320000|2024-08-06 18:35:20|322.58|320.58|322.51|320.51|322.59|320.59|322.5|320.5|21
1722969330000|2024-08-06 18:35:30|322.45|320.45|322.19|320.19|322.45|320.45|322.17|320.17|20
1722969340000|2024-08-06 18:35:40|322.18|320.18|321.86|319.86|322.18|320.18|321.83|319.83|21
1722969350000|2024-08-06 18:35:50|321.93|319.93|321.83|319.83|321.93|319.93|321.82|319.82|22
1722969360000|2024-08-06 18:36:00|321.8|319.8|322.15|320.15|322.15|320.15|321.8|319.8|26
1722969370000|2024-08-06 18:36:10|322.12|320.12|322.3|320.3|322.31|320.31|322.07|320.07|25
1722969380000|2024-08-06 18:36:20|322.33|320.33|322.08|320.08|322.36|320.36|322.08|320.08|25
1722969390000|2024-08-06 18:36:30|322.12|320.12|322.16|320.16|322.28|320.28|322.07|320.07|17
1722969400000|2024-08-06 18:36:40|322.19|320.19|322.19|320.19|322.24|320.24|322.11|320.11|29
1722969410000|2024-08-06 18:36:50|322.18|320.18|322.19|320.19|322.24|320.24|322.17|320.17|22
1722969420000|2024-08-06 18:37:00|322.18|320.18|322.5|320.5|322.5|320.5|322.17|320.17|28
1722969430000|2024-08-06 18:37:10|322.55|320.55|322.67|320.67|322.68|320.68|322.55|320.55|5
1722969440000|2024-08-06 18:37:20|322.65|320.65|322.67|320.67|322.67|320.67|322.65|320.65|5
1722969450000|2024-08-06 18:37:30|322.68|320.68|322.67|320.67|322.71|320.71|322.67|320.67|6
1722969460000|2024-08-06 18:37:40|322.65|320.65|322.67|320.67|322.67|320.67|322.65|320.65|3
1722969470000|2024-08-06 18:37:50|322.68|320.68|322.68|320.68|322.68|320.68|322.68|320.68|1
1722969480000|2024-08-06 18:38:00|322.67|320.67|322.55|320.55|322.67|320.67|322.55|320.55|3
1722969490000|2024-08-06 18:38:10|322.53|320.53|322.49|320.49|322.59|320.59|322.44|320.44|28
1722969500000|2024-08-06 18:38:20|322.52|320.52|322.34|320.34|322.52|320.52|322.21|320.21|23
1722969510000|2024-08-06 18:38:30|322.33|320.33|322.59|320.59|322.59|320.59|322.33|320.33|24
1722969520000|2024-08-06 18:38:40|322.58|320.58|322.58|320.58|322.6|320.6|322.55|320.55|16
1722969530000|2024-08-06 18:38:50|322.52|320.52|322.45|320.45|322.52|320.52|322.42|320.42|20
1722969540000|2024-08-06 18:39:00|322.46|320.46|322.39|320.39|322.47|320.47|322.37|320.37|13
1722969550000|2024-08-06 18:39:10|322.4|320.4|322.01|320.01|322.42|320.42|321.99|319.99|27
1722969560000|2024-08-06 18:39:20|322.04|320.04|321.8|319.8|322.04|320.04|321.76|319.76|26
1722969570000|2024-08-06 18:39:30|321.82|319.82|321.87|319.87|321.99|319.99|321.81|319.81|24
1722969580000|2024-08-06 18:39:40|321.86|319.86|321.75|319.75|321.91|319.91|321.67|319.67|24
1722969590000|2024-08-06 18:39:50|321.74|319.74|321.66|319.66|321.78|319.78|321.66|319.66|22
1722969600000|2024-08-06 18:40:00|321.67|319.67|321.29|319.29|321.68|319.68|321.25|319.25|19
1722969610000|2024-08-06 18:40:10|321.28|319.28|321.46|319.46|321.48|319.48|321.28|319.28|25
1722969620000|2024-08-06 18:40:20|321.45|319.45|321.32|319.32|321.45|319.45|321.3|319.3|19
1722969630000|2024-08-06 18:40:30|321.31|319.31|321.29|319.29|321.35|319.35|321.25|319.25|24
1722969640000|2024-08-06 18:40:40|321.23|319.23|321.18|319.18|321.24|319.24|321.18|319.18|18
1722969650000|2024-08-06 18:40:50|321.17|319.17|321.04|319.04|321.2|319.2|321.02|319.02|15
1722969660000|2024-08-06 18:41:00|321.05|319.05|320.77|318.77|321.12|319.12|320.77|318.77|31
1722969670000|2024-08-06 18:41:10|320.71|318.71|320.86|318.86|320.88|318.88|320.61|318.61|21
1722969680000|2024-08-06 18:41:20|320.82|318.82|320.84|318.84|320.98|318.98|320.8|318.8|24
1722969690000|2024-08-06 18:41:30|320.85|318.85|320.95|318.95|320.95|318.95|320.83|318.83|18
1722969700000|2024-08-06 18:41:40|321|319|320.96|318.96|321.1|319.1|320.96|318.96|23
1722969710000|2024-08-06 18:41:50|320.98|318.98|320.97|318.97|320.99|318.99|320.93|318.93|16
1722969720000|2024-08-06 18:42:00|320.99|318.99|321.18|319.18|321.2|319.2|320.99|318.99|25
1722969730000|2024-08-06 18:42:10|321.17|319.17|321|319|321.18|319.18|321|319|22
1722969740000|2024-08-06 18:42:20|321.05|319.05|321.23|319.23|321.23|319.23|321.05|319.05|18
1722969750000|2024-08-06 18:42:30|321.21|319.21|321.19|319.19|321.21|319.21|321.13|319.13|14
1722969760000|2024-08-06 18:42:40|321.21|319.21|321.23|319.23|321.23|319.23|321.21|319.21|8
1722969770000|2024-08-06 18:42:50|321.24|319.24|321.25|319.25|321.25|319.25|321.24|319.24|2
1722969780000|2024-08-06 18:43:00|321.26|319.26|321.23|319.23|321.27|319.27|321.23|319.23|9
1722969790000|2024-08-06 18:43:10|321.22|319.22|321.25|319.25|321.25|319.25|321.22|319.22|4
1722969800000|2024-08-06 18:43:20|321.26|319.26|321.29|319.29|321.29|319.29|321.26|319.26|4
1722969810000|2024-08-06 18:43:30|321.3|319.3|321.52|319.52|321.55|319.55|321.3|319.3|15
1722969820000|2024-08-06 18:43:40|321.51|319.51|321.61|319.61|321.61|319.61|321.51|319.51|18
1722969830000|2024-08-06 18:43:50|321.66|319.66|321.66|319.66|321.76|319.76|321.64|319.64|22
1722969840000|2024-08-06 18:44:00|321.63|319.63|321.78|319.78|321.78|319.78|321.63|319.63|14
1722969850000|2024-08-06 18:44:10|321.75|319.75|321.66|319.66|321.75|319.75|321.61|319.61|19
1722969860000|2024-08-06 18:44:20|321.67|319.67|321.56|319.56|321.67|319.67|321.56|319.56|17
1722969870000|2024-08-06 18:44:30|321.57|319.57|321.57|319.57|321.61|319.61|321.52|319.52|13
1722969880000|2024-08-06 18:44:40|321.62|319.62|321.65|319.65|321.69|319.69|321.61|319.61|21
1722969890000|2024-08-06 18:44:50|321.64|319.64|321.69|319.69|321.71|319.71|321.64|319.64|10
1722969900000|2024-08-06 18:45:00|321.68|319.68|321.7|319.7|321.73|319.73|321.62|319.62|24
1722969910000|2024-08-06 18:45:10|321.72|319.72|321.57|319.57|321.73|319.73|321.57|319.57|18
1722969920000|2024-08-06 18:45:20|321.56|319.56|321.47|319.47|321.58|319.58|321.47|319.47|26
1722969930000|2024-08-06 18:45:30|321.5|319.5|321.78|319.78|321.78|319.78|321.49|319.49|15
1722969940000|2024-08-06 18:45:40|321.79|319.79|321.78|319.78|321.79|319.79|321.78|319.78|4
1722969950000|2024-08-06 18:45:50|321.75|319.75|321.76|319.76|321.76|319.76|321.62|319.62|19
1722969960000|2024-08-06 18:46:00|321.75|319.75|321.83|319.83|321.83|319.83|321.73|319.73|14
1722969970000|2024-08-06 18:46:10|321.84|319.84|322.07|320.07|322.11|320.11|321.79|319.79|16
1722969980000|2024-08-06 18:46:20|322.04|320.04|322.06|320.06|322.12|320.12|321.99|319.99|26
1722969990000|2024-08-06 18:46:30|322.05|320.05|322.22|320.22|322.22|320.22|321.98|319.98|23
1722970000000|2024-08-06 18:46:40|322.19|320.19|322.27|320.27|322.37|320.37|322.19|320.19|17
1722970010000|2024-08-06 18:46:50|322.26|320.26|322.24|320.24|322.3|320.3|322.21|320.21|24
1722970020000|2024-08-06 18:47:00|322.2|320.2|322.31|320.31|322.39|320.39|322.16|320.16|24
1722970030000|2024-08-06 18:47:10|322.32|320.32|322.39|320.39|322.39|320.39|322.3|320.3|14
1722970040000|2024-08-06 18:47:20|322.4|320.4|322.41|320.41|322.43|320.43|322.39|320.39|13
1722970050000|2024-08-06 18:47:30|322.4|320.4|322.45|320.45|322.45|320.45|322.34|320.34|9
1722970060000|2024-08-06 18:47:40|322.46|320.46|322.49|320.49|322.51|320.51|322.46|320.46|7
1722970070000|2024-08-06 18:47:50|322.5|320.5|322.51|320.51|322.51|320.51|322.5|320.5|2
1722970080000|2024-08-06 18:48:00|322.52|320.52|322.78|320.78|322.78|320.78|322.52|320.52|23
1722970090000|2024-08-06 18:48:10|322.79|320.79|322.89|320.89|322.9|320.9|322.7|320.7|18
1722970100000|2024-08-06 18:48:20|322.9|320.9|322.78|320.78|322.95|320.95|322.72|320.72|22
1722970110000|2024-08-06 18:48:30|322.74|320.74|322.4|320.4|322.8|320.8|322.4|320.4|25
1722970120000|2024-08-06 18:48:40|322.39|320.39|322.47|320.47|322.49|320.49|322.34|320.34|17
1722970130000|2024-08-06 18:48:50|322.48|320.48|322.6|320.6|322.6|320.6|322.48|320.48|24
1722970140000|2024-08-06 18:49:00|322.58|320.58|322.78|320.78|322.83|320.83|322.56|320.56|23
1722970150000|2024-08-06 18:49:10|322.77|320.77|322.73|320.73|322.77|320.77|322.71|320.71|19
1722970160000|2024-08-06 18:49:20|322.74|320.74|322.69|320.69|322.8|320.8|322.69|320.69|20
1722970170000|2024-08-06 18:49:30|322.74|320.74|322.72|320.72|322.83|320.83|322.72|320.72|28
1722970180000|2024-08-06 18:49:40|322.71|320.71|322.42|320.42|322.71|320.71|322.4|320.4|13
1722970190000|2024-08-06 18:49:50|322.44|320.44|322.56|320.56|322.56|320.56|322.44|320.44|22
1722970200000|2024-08-06 18:50:00|322.6|320.6|322.5|320.5|322.63|320.63|322.45|320.45|28
1722970210000|2024-08-06 18:50:10|322.53|320.53|322.12|320.12|322.53|320.53|322.09|320.09|26
1722970220000|2024-08-06 18:50:20|322.13|320.13|322.21|320.21|322.22|320.22|322.13|320.13|12
1722970230000|2024-08-06 18:50:30|322.2|320.2|322.18|320.18|322.22|320.22|322.09|320.09|19
1722970240000|2024-08-06 18:50:40|322.19|320.19|322.38|320.38|322.38|320.38|322.15|320.15|20
1722970250000|2024-08-06 18:50:50|322.36|320.36|322.4|320.4|322.41|320.41|322.33|320.33|24
1722970260000|2024-08-06 18:51:00|322.39|320.39|322.38|320.38|322.43|320.43|322.32|320.32|31
1722970270000|2024-08-06 18:51:10|322.4|320.4|322.38|320.38|322.4|320.4|322.3|320.3|18
1722970280000|2024-08-06 18:51:20|322.39|320.39|322.49|320.49|322.49|320.49|322.39|320.39|12
1722970290000|2024-08-06 18:51:30|322.48|320.48|322.34|320.34|322.52|320.52|322.34|320.34|19
1722970300000|2024-08-06 18:51:40|322.32|320.32|322.19|320.19|322.32|320.32|322.1|320.1|14
1722970310000|2024-08-06 18:51:50|322.18|320.18|322.18|320.18|322.2|320.2|322.14|320.14|19
1722970320000|2024-08-06 18:52:00|322.17|320.17|322.05|320.05|322.25|320.25|322.02|320.02|25
1722970330000|2024-08-06 18:52:10|322.03|320.03|322.18|320.18|322.21|320.21|321.96|319.96|25
1722970340000|2024-08-06 18:52:20|322.16|320.16|322.06|320.06|322.17|320.17|322.06|320.06|22
1722970350000|2024-08-06 18:52:30|322.05|320.05|321.86|319.86|322.05|320.05|321.86|319.86|16
1722970360000|2024-08-06 18:52:40|321.88|319.88|321.86|319.86|321.89|319.89|321.85|319.85|18
1722970370000|2024-08-06 18:52:50|321.85|319.85|321.91|319.91|321.91|319.91|321.83|319.83|13
1722970380000|2024-08-06 18:53:00|321.93|319.93|321.91|319.91|321.99|319.99|321.91|319.91|23
1722970390000|2024-08-06 18:53:10|321.9|319.9|322.05|320.05|322.05|320.05|321.9|319.9|19
1722970400000|2024-08-06 18:53:20|322.04|320.04|321.86|319.86|322.04|320.04|321.86|319.86|17
1722970410000|2024-08-06 18:53:30|321.87|319.87|321.89|319.89|321.93|319.93|321.87|319.87|18
1722970420000|2024-08-06 18:53:40|321.88|319.88|321.89|319.89|321.91|319.91|321.88|319.88|10
1722970430000|2024-08-06 18:53:50|321.9|319.9|321.7|319.7|321.9|319.9|321.64|319.64|28
1722970440000|2024-08-06 18:54:00|321.73|319.73|321.78|319.78|321.82|319.82|321.71|319.71|11
1722970450000|2024-08-06 18:54:10|321.77|319.77|321.83|319.83|321.85|319.85|321.7|319.7|15
1722970460000|2024-08-06 18:54:20|321.84|319.84|321.79|319.79|321.84|319.84|321.78|319.78|14
1722970470000|2024-08-06 18:54:30|321.83|319.83|321.93|319.93|321.93|319.93|321.83|319.83|16
1722970480000|2024-08-06 18:54:40|321.96|319.96|322|320|322.02|320.02|321.9|319.9|18
1722970490000|2024-08-06 18:54:50|321.98|319.98|321.98|319.98|322.02|320.02|321.95|319.95|17
1722970500000|2024-08-06 18:55:00|321.96|319.96|321.91|319.91|322|320|321.91|319.91|21
1722970510000|2024-08-06 18:55:10|321.92|319.92|322.03|320.03|322.18|320.18|321.92|319.92|21
1722970520000|2024-08-06 18:55:20|322.02|320.02|321.89|319.89|322.03|320.03|321.89|319.89|12
1722970530000|2024-08-06 18:55:30|321.9|319.9|321.87|319.87|321.94|319.94|321.78|319.78|8
1722970540000|2024-08-06 18:55:40|321.79|319.79|321.58|319.58|321.79|319.79|321.56|319.56|14
1722970550000|2024-08-06 18:55:50|321.57|319.57|321.5|319.5|321.57|319.57|321.46|319.46|12
1722970560000|2024-08-06 18:56:00|321.49|319.49|321.45|319.45|321.53|319.53|321.43|319.43|18
1722970570000|2024-08-06 18:56:10|321.46|319.46|321.58|319.58|321.59|319.59|321.44|319.44|20
1722970580000|2024-08-06 18:56:20|321.6|319.6|321.56|319.56|321.63|319.63|321.52|319.52|19
1722970590000|2024-08-06 18:56:30|321.58|319.58|321.79|319.79|321.79|319.79|321.58|319.58|23
1722970600000|2024-08-06 18:56:40|321.78|319.78|321.75|319.75|321.8|319.8|321.74|319.74|19
1722970610000|2024-08-06 18:56:50|321.76|319.76|321.85|319.85|321.89|319.89|321.76|319.76|13
1722970620000|2024-08-06 18:57:00|321.81|319.81|321.6|319.6|321.81|319.81|321.59|319.59|23
1722970630000|2024-08-06 18:57:10|321.59|319.59|321.47|319.47|321.62|319.62|321.46|319.46|14
1722970640000|2024-08-06 18:57:20|321.48|319.48|321.46|319.46|321.49|319.49|321.41|319.41|21
1722970650000|2024-08-06 18:57:30|321.47|319.47|321.46|319.46|321.48|319.48|321.45|319.45|14
1722970660000|2024-08-06 18:57:40|321.45|319.45|321.3|319.3|321.45|319.45|321.24|319.24|17
1722970670000|2024-08-06 18:57:50|321.29|319.29|321.26|319.26|321.3|319.3|321.25|319.25|17
1722970680000|2024-08-06 18:58:00|321.27|319.27|321.07|319.07|321.39|319.39|321.07|319.07|27
1722970690000|2024-08-06 18:58:10|321.08|319.08|320.67|318.67|321.08|319.08|320.67|318.67|28
1722970700000|2024-08-06 18:58:20|320.68|318.68|320.56|318.56|320.68|318.68|320.55|318.55|24
1722970710000|2024-08-06 18:58:30|320.57|318.57|320.56|318.56|320.63|318.63|320.54|318.54|17
1722970720000|2024-08-06 18:58:40|320.57|318.57|320.65|318.65|320.65|318.65|320.56|318.56|11
1722970730000|2024-08-06 18:58:50|320.68|318.68|320.68|318.68|320.82|318.82|320.68|318.68|14
1722970740000|2024-08-06 18:59:00|320.7|318.7|320.61|318.61|320.73|318.73|320.59|318.59|18
1722970750000|2024-08-06 18:59:10|320.62|318.62|320.65|318.65|320.65|318.65|320.61|318.61|17
1722970760000|2024-08-06 18:59:20|320.64|318.64|320.78|318.78|320.81|318.81|320.63|318.63|23
1722970770000|2024-08-06 18:59:30|320.79|318.79|320.68|318.68|320.83|318.83|320.66|318.66|23
1722970780000|2024-08-06 18:59:40|320.71|318.71|320.61|318.61|320.71|318.71|320.58|318.58|30
1722970790000|2024-08-06 18:59:50|320.6|318.6|320.52|318.52|320.63|318.63|320.52|318.52|20
1722970800000|2024-08-06 19:00:00|320.56|318.56|320.23|318.23|320.57|318.57|320.23|318.23|22
1722970810000|2024-08-06 19:00:10|320.22|318.22|320.05|318.05|320.22|318.22|319.99|317.99|28
1722970820000|2024-08-06 19:00:20|319.94|317.94|319.89|317.89|320|318|319.88|317.88|30
1722970830000|2024-08-06 19:00:30|319.91|317.91|319.96|317.96|320.15|318.15|319.86|317.86|31
1722970840000|2024-08-06 19:00:40|320|318|320|318|320.07|318.07|319.87|317.87|24
1722970850000|2024-08-06 19:00:50|319.97|317.97|320.19|318.19|320.21|318.21|319.97|317.97|28
1722970860000|2024-08-06 19:01:00|320.2|318.2|320.17|318.17|320.27|318.27|320.11|318.11|20
1722970870000|2024-08-06 19:01:10|320.19|318.19|320.01|318.01|320.23|318.23|320.01|318.01|25
1722970880000|2024-08-06 19:01:20|320|318|320.27|318.27|320.27|318.27|319.98|317.98|15
1722970890000|2024-08-06 19:01:30|320.21|318.21|320.29|318.29|320.31|318.31|320.19|318.19|8
1722970900000|2024-08-06 19:01:40|320.3|318.3|320.55|318.55|320.55|318.55|320.3|318.3|6
1722970910000|2024-08-06 19:01:50|320.52|318.52|320.51|318.51|320.52|318.52|320.44|318.44|6
1722970920000|2024-08-06 19:02:00|320.52|318.52|320.47|318.47|320.6|318.6|320.47|318.47|9
1722970930000|2024-08-06 19:02:10|320.48|318.48|320.4|318.4|320.52|318.52|320.37|318.37|21
1722970940000|2024-08-06 19:02:20|320.43|318.43|320.55|318.55|320.55|318.55|320.43|318.43|6
1722970950000|2024-08-06 19:02:30|320.56|318.56|320.55|318.55|320.57|318.57|320.55|318.55|5
1722970960000|2024-08-06 19:02:40|320.56|318.56|320.55|318.55|320.59|318.59|320.55|318.55|7
1722970970000|2024-08-06 19:02:50|320.29|318.29|320.45|318.45|320.45|318.45|320.29|318.29|15
1722970980000|2024-08-06 19:03:00|320.43|318.43|320.6|318.6|320.6|318.6|320.41|318.41|12
1722970990000|2024-08-06 19:03:10|320.61|318.61|320.78|318.78|320.88|318.88|320.61|318.61|22
1722971000000|2024-08-06 19:03:20|320.81|318.81|320.74|318.74|320.83|318.83|320.73|318.73|21
1722971010000|2024-08-06 19:03:30|320.73|318.73|320.02|318.02|320.73|318.73|320|318|23
1722971020000|2024-08-06 19:03:40|319.99|317.99|319.91|317.91|319.99|317.99|319.84|317.84|21
1722971030000|2024-08-06 19:03:50|319.92|317.92|319.88|317.88|319.97|317.97|319.85|317.85|24
1722971040000|2024-08-06 19:04:00|319.89|317.89|320.04|318.04|320.08|318.08|319.89|317.89|20
1722971050000|2024-08-06 19:04:10|320.03|318.03|320.1|318.1|320.11|318.11|319.97|317.97|20
1722971060000|2024-08-06 19:04:20|320.09|318.09|319.72|317.72|320.09|318.09|319.69|317.69|21
1722971070000|2024-08-06 19:04:30|319.73|317.73|319.51|317.51|319.76|317.76|319.51|317.51|11
1722971080000|2024-08-06 19:04:40|319.53|317.53|319.66|317.66|319.71|317.71|319.53|317.53|20
1722971090000|2024-08-06 19:04:50|319.65|317.65|319.75|317.75|319.8|317.8|319.64|317.64|16
1722971100000|2024-08-06 19:05:00|319.78|317.78|319.89|317.89|319.99|317.99|319.78|317.78|24
1722971110000|2024-08-06 19:05:10|319.86|317.86|320.05|318.05|320.09|318.09|319.86|317.86|25
1722971120000|2024-08-06 19:05:20|320.06|318.06|320.07|318.07|320.13|318.13|319.98|317.98|24
1722971130000|2024-08-06 19:05:30|320.06|318.06|320.17|318.17|320.22|318.22|320.03|318.03|26
1722971140000|2024-08-06 19:05:40|320.15|318.15|320.18|318.18|320.18|318.18|320.01|318.01|24
1722971150000|2024-08-06 19:05:50|320.19|318.19|320.05|318.05|320.2|318.2|320|318|21
1722971160000|2024-08-06 19:06:00|320.09|318.09|319.93|317.93|320.09|318.09|319.93|317.93|21
1722971170000|2024-08-06 19:06:10|319.96|317.96|319.89|317.89|320|318|319.85|317.85|27
1722971180000|2024-08-06 19:06:20|319.88|317.88|320.21|318.21|320.23|318.23|319.88|317.88|21
1722971190000|2024-08-06 19:06:30|320.22|318.22|320.15|318.15|320.31|318.31|320.11|318.11|22
1722971200000|2024-08-06 19:06:40|320.19|318.19|320.19|318.19|320.21|318.21|320.06|318.06|20
1722971210000|2024-08-06 19:06:50|320.17|318.17|320.04|318.04|320.21|318.21|320.02|318.02|14
1722971220000|2024-08-06 19:07:00|320.03|318.03|319.91|317.91|320.03|318.03|319.9|317.9|10
1722971230000|2024-08-06 19:07:10|319.9|317.9|319.58|317.58|319.9|317.9|319.53|317.53|18
1722971240000|2024-08-06 19:07:20|319.68|317.68|319.59|317.59|319.68|317.68|319.53|317.53|13
1722971250000|2024-08-06 19:07:30|319.57|317.57|319.51|317.51|319.65|317.65|319.51|317.51|24
1722971260000|2024-08-06 19:07:40|319.44|317.44|319.38|317.38|319.44|317.44|319.38|317.38|2
1722971280000|2024-08-06 19:08:00|319.29|317.29|319.01|317.01|319.29|317.29|319.01|317.01|19
1722971290000|2024-08-06 19:08:10|319.05|317.05|319.01|317.01|319.13|317.13|319.01|317.01|14
1722971310000|2024-08-06 19:08:30|319.05|317.05|319.15|317.15|319.21|317.21|319.05|317.05|20
1722971320000|2024-08-06 19:08:40|319.1|317.1|319.01|317.01|319.11|317.11|319.01|317.01|10
1722971330000|2024-08-06 19:08:50|318.79|316.79|318.93|316.93|318.93|316.93|318.77|316.77|21
1722971340000|2024-08-06 19:09:00|318.9|316.9|318.85|316.85|319.16|317.16|318.85|316.85|29
1722971350000|2024-08-06 19:09:10|318.8|316.8|318.82|316.82|318.9|316.9|318.8|316.8|23
1722971360000|2024-08-06 19:09:20|318.81|316.81|318.95|316.95|318.97|316.97|318.74|316.74|25
1722971370000|2024-08-06 19:09:30|318.99|316.99|319.1|317.1|319.2|317.2|318.99|316.99|22
1722971380000|2024-08-06 19:09:40|319.12|317.12|319.2|317.2|319.2|317.2|319.11|317.11|7
1722971390000|2024-08-06 19:09:50|319.15|317.15|318.96|316.96|319.15|317.15|318.91|316.91|16
1722971400000|2024-08-06 19:10:00|318.98|316.98|319.2|317.2|319.2|317.2|318.93|316.93|18
1722971410000|2024-08-06 19:10:10|319.21|317.21|319.2|317.2|319.24|317.24|319.2|317.2|11
1722971430000|2024-08-06 19:10:30|319.21|317.21|319.26|317.26|319.26|317.26|319.2|317.2|7
1722971440000|2024-08-06 19:10:40|319.25|317.25|319.2|317.2|319.25|317.25|319.2|317.2|8
1722971450000|2024-08-06 19:10:50|319.16|317.16|319.2|317.2|319.22|317.22|319.16|317.16|8
1722971460000|2024-08-06 19:11:00|319.19|317.19|319.08|317.08|319.19|317.19|319.03|317.03|16
1722971470000|2024-08-06 19:11:10|319.07|317.07|318.97|316.97|319.07|317.07|318.84|316.84|24
1722971480000|2024-08-06 19:11:20|318.95|316.95|319.15|317.15|319.2|317.2|318.95|316.95|20
1722971490000|2024-08-06 19:11:30|319.16|317.16|319.34|317.34|319.34|317.34|319.16|317.16|14
1722971500000|2024-08-06 19:11:40|319.33|317.33|318.92|316.92|319.33|317.33|318.89|316.89|20
1722971510000|2024-08-06 19:11:50|318.91|316.91|318.89|316.89|319.03|317.03|318.88|316.88|27
1722971520000|2024-08-06 19:12:00|318.9|316.9|319.14|317.14|319.21|317.21|318.9|316.9|27
1722971530000|2024-08-06 19:12:10|319.13|317.13|319.19|317.19|319.19|317.19|319.05|317.05|21
1722971540000|2024-08-06 19:12:20|319.21|317.21|319.31|317.31|319.32|317.32|319.15|317.15|20
1722971550000|2024-08-06 19:12:30|319.32|317.32|319.37|317.37|319.37|317.37|319.32|317.32|5
1722971560000|2024-08-06 19:12:40|319.38|317.38|319.37|317.37|319.42|317.42|319.37|317.37|6
1722971570000|2024-08-06 19:12:50|319.38|317.38|319.32|317.32|319.39|317.39|319.31|317.31|7
1722971580000|2024-08-06 19:13:00|319.29|317.29|319.37|317.37|319.37|317.37|319.28|317.28|8
1722971590000|2024-08-06 19:13:10|319.36|317.36|319.34|317.34|319.36|317.36|319.32|317.32|8
1722971600000|2024-08-06 19:13:20|319.27|317.27|319.27|317.27|319.27|317.27|319.27|317.27|1
1722971610000|2024-08-06 19:13:30|319.3|317.3|319.18|317.18|319.31|317.31|319.18|317.18|13
1722971620000|2024-08-06 19:13:40|319.19|317.19|319.12|317.12|319.2|317.2|319.12|317.12|14
1722971630000|2024-08-06 19:13:50|319.14|317.14|318.99|316.99|319.15|317.15|318.99|316.99|13
1722971640000|2024-08-06 19:14:00|319.02|317.02|319.27|317.27|319.28|317.28|319.02|317.02|25
1722971650000|2024-08-06 19:14:10|319.28|317.28|319.21|317.21|319.28|317.28|319.02|317.02|25
1722971660000|2024-08-06 19:14:20|319.2|317.2|319.24|317.24|319.24|317.24|319.18|317.18|12
1722971670000|2024-08-06 19:14:30|319.29|317.29|319.32|317.32|319.32|317.32|319.27|317.27|16
1722971680000|2024-08-06 19:14:40|319.33|317.33|319.23|317.23|319.34|317.34|319.22|317.22|19
1722971690000|2024-08-06 19:14:50|319.22|317.22|319.23|317.23|319.25|317.25|319.2|317.2|16
1722971700000|2024-08-06 19:15:00|319.24|317.24|319.09|317.09|319.24|317.24|319.06|317.06|18
1722971710000|2024-08-06 19:15:10|319.1|317.1|319.25|317.25|319.3|317.3|319.09|317.09|16
1722971720000|2024-08-06 19:15:20|319.28|317.28|319.34|317.34|319.39|317.39|319.27|317.27|17
1722971730000|2024-08-06 19:15:30|319.32|317.32|319.46|317.46|319.49|317.49|319.29|317.29|26
1722971740000|2024-08-06 19:15:40|319.45|317.45|319.25|317.25|319.45|317.45|319.21|317.21|20
1722971750000|2024-08-06 19:15:50|319.24|317.24|319.3|317.3|319.32|317.32|319.17|317.17|18
1722971760000|2024-08-06 19:16:00|319.33|317.33|319.3|317.3|319.33|317.33|319.22|317.22|19
1722971770000|2024-08-06 19:16:10|319.28|317.28|319.09|317.09|319.28|317.28|319.05|317.05|20
1722971780000|2024-08-06 19:16:20|319.1|317.1|319.11|317.11|319.17|317.17|319.1|317.1|9
1722971790000|2024-08-06 19:16:30|319.13|317.13|318.61|316.61|319.13|317.13|318.58|316.58|27
1722971800000|2024-08-06 19:16:40|318.63|316.63|318.6|316.6|318.72|316.72|318.56|316.56|23
1722971810000|2024-08-06 19:16:50|318.62|316.62|318.82|316.82|318.88|316.88|318.62|316.62|28
1722971820000|2024-08-06 19:17:00|318.78|316.78|318.72|316.72|318.81|316.81|318.7|316.7|23
1722971830000|2024-08-06 19:17:10|318.74|316.74|318.74|316.74|318.81|316.81|318.65|316.65|26
1722971840000|2024-08-06 19:17:20|318.75|316.75|319.04|317.04|319.09|317.09|318.75|316.75|30
1722971850000|2024-08-06 19:17:30|319.03|317.03|319.07|317.07|319.07|317.07|318.85|316.85|28
1722971860000|2024-08-06 19:17:40|319.14|317.14|319.27|317.27|319.3|317.3|319.1|317.1|23
1722971870000|2024-08-06 19:17:50|319.35|317.35|319.27|317.27|319.37|317.37|319.24|317.24|20
1722971880000|2024-08-06 19:18:00|319.29|317.29|319.42|317.42|319.49|317.49|319.29|317.29|24
1722971890000|2024-08-06 19:18:10|319.41|317.41|319.39|317.39|319.52|317.52|319.39|317.39|23
1722971900000|2024-08-06 19:18:20|319.42|317.42|319.34|317.34|319.43|317.43|319.28|317.28|25
1722971910000|2024-08-06 19:18:30|319.33|317.33|319.47|317.47|319.49|317.49|319.33|317.33|21
1722971920000|2024-08-06 19:18:40|319.49|317.49|319.47|317.47|319.52|317.52|319.44|317.44|22
1722971930000|2024-08-06 19:18:50|319.46|317.46|319.52|317.52|319.52|317.52|319.45|317.45|12
1722971940000|2024-08-06 19:19:00|319.51|317.51|319.38|317.38|319.52|317.52|319.37|317.37|9
1722971950000|2024-08-06 19:19:10|319.4|317.4|319.55|317.55|319.55|317.55|319.38|317.38|12
1722971960000|2024-08-06 19:19:20|319.54|317.54|319.54|317.54|319.55|317.55|319.53|317.53|5
1722971970000|2024-08-06 19:19:30|319.55|317.55|319.3|317.3|319.55|317.55|319.22|317.22|22
1722971980000|2024-08-06 19:19:40|319.31|317.31|319.23|317.23|319.38|317.38|319.22|317.22|21
1722971990000|2024-08-06 19:19:50|319.24|317.24|319.25|317.25|319.38|317.38|319.23|317.23|21
1722972000000|2024-08-06 19:20:00|319.22|317.22|319.43|317.43|319.49|317.49|319.21|317.21|28
1722972010000|2024-08-06 19:20:10|319.42|317.42|319.45|317.45|319.49|317.49|319.4|317.4|19
1722972020000|2024-08-06 19:20:20|319.46|317.46|319.3|317.3|319.46|317.46|319.25|317.25|30
1722972030000|2024-08-06 19:20:30|319.31|317.31|319.33|317.33|319.33|317.33|319.12|317.12|21
1722972040000|2024-08-06 19:20:40|319.32|317.32|319.31|317.31|319.32|317.32|319.26|317.26|18
1722972050000|2024-08-06 19:20:50|319.33|317.33|319.44|317.44|319.44|317.44|319.24|317.24|26
1722972060000|2024-08-06 19:21:00|319.48|317.48|319.46|317.46|319.52|317.52|319.46|317.46|21
1722972070000|2024-08-06 19:21:10|319.47|317.47|319.49|317.49|319.5|317.5|319.39|317.39|16
1722972080000|2024-08-06 19:21:20|319.47|317.47|319.47|317.47|319.47|317.47|319.3|317.3|30
1722972090000|2024-08-06 19:21:30|319.5|317.5|319.54|317.54|319.56|317.56|319.5|317.5|8
1722972100000|2024-08-06 19:21:40|319.55|317.55|319.55|317.55|319.56|317.56|319.52|317.52|10
1722972110000|2024-08-06 19:21:50|319.54|317.54|319.89|317.89|319.91|317.91|319.52|317.52|19
1722972120000|2024-08-06 19:22:00|319.91|317.91|320.03|318.03|320.03|318.03|319.81|317.81|26
1722972130000|2024-08-06 19:22:10|320.05|318.05|320|318|320.06|318.06|319.9|317.9|28
1722972140000|2024-08-06 19:22:20|319.98|317.98|319.97|317.97|320.14|318.14|319.9|317.9|26
1722972150000|2024-08-06 19:22:30|319.95|317.95|320.02|318.02|320.1|318.1|319.94|317.94|19
1722972160000|2024-08-06 19:22:40|320.01|318.01|320.07|318.07|320.09|318.09|320|318|24
1722972170000|2024-08-06 19:22:50|320.1|318.1|320.11|318.11|320.32|318.32|320.1|318.1|30
1722972180000|2024-08-06 19:23:00|320.12|318.12|320.1|318.1|320.18|318.18|320.08|318.08|19
1722972190000|2024-08-06 19:23:10|320.08|318.08|320.04|318.04|320.13|318.13|320.04|318.04|20
1722972200000|2024-08-06 19:23:20|320.02|318.02|320|318|320.12|318.12|319.99|317.99|12
1722972210000|2024-08-06 19:23:30|320.01|318.01|319.97|317.97|320.01|318.01|319.96|317.96|10
1722972220000|2024-08-06 19:23:40|319.99|317.99|319.69|317.69|319.99|317.99|319.69|317.69|20
1722972230000|2024-08-06 19:23:50|319.68|317.68|319.79|317.79|319.79|317.79|319.66|317.66|26
1722972240000|2024-08-06 19:24:00|319.78|317.78|319.71|317.71|319.78|317.78|319.63|317.63|22
1722972250000|2024-08-06 19:24:10|319.69|317.69|319.71|317.71|319.75|317.75|319.67|317.67|25
1722972260000|2024-08-06 19:24:20|319.72|317.72|319.73|317.73|319.74|317.74|319.67|317.67|19
1722972270000|2024-08-06 19:24:30|319.7|317.7|319.79|317.79|319.79|317.79|319.68|317.68|15
1722972280000|2024-08-06 19:24:40|319.78|317.78|319.91|317.91|319.91|317.91|319.77|317.77|20
1722972290000|2024-08-06 19:24:50|319.87|317.87|320.18|318.18|320.32|318.32|319.87|317.87|32
1722972300000|2024-08-06 19:25:00|320.19|318.19|320.22|318.22|320.35|318.35|320.18|318.18|26
1722972310000|2024-08-06 19:25:10|320.21|318.21|320.26|318.26|320.27|318.27|320.13|318.13|24
1722972320000|2024-08-06 19:25:20|320.27|318.27|320.43|318.43|320.43|318.43|320.25|318.25|23
1722972330000|2024-08-06 19:25:30|320.45|318.45|320.49|318.49|320.49|318.49|320.32|318.32|25
1722972340000|2024-08-06 19:25:40|320.51|318.51|320.52|318.52|320.54|318.54|320.51|318.51|8
1722972360000|2024-08-06 19:26:00|320.54|318.54|320.66|318.66|320.84|318.84|320.54|318.54|26
1722972370000|2024-08-06 19:26:10|320.64|318.64|321.08|319.08|321.11|319.11|320.64|318.64|26
1722972380000|2024-08-06 19:26:20|321.09|319.09|321.09|319.09|321.1|319.1|321.05|319.05|22
1722972390000|2024-08-06 19:26:30|321.1|319.1|321.11|319.11|321.11|319.11|321.1|319.1|4
1722972400000|2024-08-06 19:26:40|321.05|319.05|321.08|319.08|321.09|319.09|321.03|319.03|8
1722972410000|2024-08-06 19:26:50|321.07|319.07|321.43|319.43|321.46|319.46|321.07|319.07|22
1722972420000|2024-08-06 19:27:00|321.44|319.44|321.21|319.21|321.49|319.49|321.21|319.21|19
1722972430000|2024-08-06 19:27:10|321.22|319.22|321.16|319.16|321.26|319.26|321.15|319.15|28
1722972440000|2024-08-06 19:27:20|321.15|319.15|321.13|319.13|321.25|319.25|321.07|319.07|19
1722972450000|2024-08-06 19:27:30|321.12|319.12|321.02|319.02|321.12|319.12|320.97|318.97|18
1722972460000|2024-08-06 19:27:40|320.99|318.99|320.95|318.95|321.02|319.02|320.93|318.93|21
1722972470000|2024-08-06 19:27:50|320.96|318.96|320.81|318.81|320.96|318.96|320.76|318.76|23
1722972480000|2024-08-06 19:28:00|320.84|318.84|320.5|318.5|320.85|318.85|320.5|318.5|25
1722972490000|2024-08-06 19:28:10|320.47|318.47|320.54|318.54|320.62|318.62|320.47|318.47|17
1722972500000|2024-08-06 19:28:20|320.5|318.5|320.3|318.3|320.5|318.5|320.28|318.28|26
1722972510000|2024-08-06 19:28:30|320.29|318.29|320.29|318.29|320.32|318.32|320.22|318.22|26
1722972520000|2024-08-06 19:28:40|320.27|318.27|320.52|318.52|320.52|318.52|320.25|318.25|25
1722972530000|2024-08-06 19:28:50|320.53|318.53|320.64|318.64|320.67|318.67|320.53|318.53|19
1722972540000|2024-08-06 19:29:00|320.69|318.69|320.76|318.76|320.84|318.84|320.63|318.63|25
1722972550000|2024-08-06 19:29:10|320.75|318.75|320.58|318.58|320.75|318.75|320.55|318.55|29
1722972560000|2024-08-06 19:29:20|320.57|318.57|320.55|318.55|320.66|318.66|320.51|318.51|27
1722972570000|2024-08-06 19:29:30|320.54|318.54|320.35|318.35|320.54|318.54|320.33|318.33|28
1722972580000|2024-08-06 19:29:40|320.34|318.34|320.25|318.25|320.35|318.35|320.24|318.24|23
1722972590000|2024-08-06 19:29:50|320.27|318.27|320.31|318.31|320.31|318.31|320.21|318.21|21
1722972600000|2024-08-06 19:30:00|320.33|318.33|320.24|318.24|320.39|318.39|320.17|318.17|25
1722972610000|2024-08-06 19:30:10|320.22|318.22|319.88|317.88|320.22|318.22|319.81|317.81|26
1722972620000|2024-08-06 19:30:20|319.86|317.86|320|318|320|318|319.73|317.73|18
1722972630000|2024-08-06 19:30:30|319.99|317.99|320.25|318.25|320.32|318.32|319.99|317.99|29
1722972640000|2024-08-06 19:30:40|320.28|318.28|320.66|318.66|320.67|318.67|320.28|318.28|34
1722972650000|2024-08-06 19:30:50|320.64|318.64|320.67|318.67|320.73|318.73|320.57|318.57|22
1722972660000|2024-08-06 19:31:00|320.7|318.7|320.64|318.64|320.84|318.84|320.64|318.64|32
1722972670000|2024-08-06 19:31:10|320.57|318.57|320.44|318.44|320.57|318.57|320.39|318.39|20
1722972680000|2024-08-06 19:31:20|320.43|318.43|320.6|318.6|320.64|318.64|320.41|318.41|25
1722972690000|2024-08-06 19:31:30|320.61|318.61|320.92|318.92|320.93|318.93|320.61|318.61|23
1722972700000|2024-08-06 19:31:40|320.95|318.95|320.96|318.96|320.98|318.98|320.93|318.93|24
1722972710000|2024-08-06 19:31:50|320.97|318.97|320.81|318.81|320.99|318.99|320.81|318.81|9
1722972720000|2024-08-06 19:32:00|320.8|318.8|320.73|318.73|320.82|318.82|320.69|318.69|22
1722972730000|2024-08-06 19:32:10|320.69|318.69|320.95|318.95|320.95|318.95|320.68|318.68|21
1722972740000|2024-08-06 19:32:20|320.93|318.93|321|319|321|319|320.87|318.87|18
1722972750000|2024-08-06 19:32:30|320.98|318.98|320.51|318.51|320.98|318.98|320.44|318.44|31
1722972760000|2024-08-06 19:32:40|320.5|318.5|320.51|318.51|320.53|318.53|320.47|318.47|29
1722972770000|2024-08-06 19:32:50|320.52|318.52|320.52|318.52|320.54|318.54|320.4|318.4|26
1722972780000|2024-08-06 19:33:00|320.5|318.5|320.4|318.4|320.5|318.5|320.28|318.28|25
1722972790000|2024-08-06 19:33:10|320.38|318.38|320.44|318.44|320.45|318.45|320.37|318.37|26
1722972800000|2024-08-06 19:33:20|320.52|318.52|320.66|318.66|320.74|318.74|320.52|318.52|20
1722972810000|2024-08-06 19:33:30|320.71|318.71|320.57|318.57|320.78|318.78|320.55|318.55|20
1722972820000|2024-08-06 19:33:40|320.58|318.58|320.54|318.54|320.62|318.62|320.52|318.52|21
1722972830000|2024-08-06 19:33:50|320.53|318.53|320.55|318.55|320.62|318.62|320.51|318.51|22
1722972840000|2024-08-06 19:34:00|320.57|318.57|320.52|318.52|320.63|318.63|320.49|318.49|21
1722972850000|2024-08-06 19:34:10|320.53|318.53|320.55|318.55|320.64|318.64|320.5|318.5|25
1722972860000|2024-08-06 19:34:20|320.56|318.56|320.45|318.45|320.58|318.58|320.45|318.45|15
1722972870000|2024-08-06 19:34:30|320.46|318.46|320.69|318.69|320.72|318.72|320.46|318.46|18
1722972880000|2024-08-06 19:34:40|320.67|318.67|320.74|318.74|320.75|318.75|320.67|318.67|13
1722972890000|2024-08-06 19:34:50|320.73|318.73|320.72|318.72|320.73|318.73|320.71|318.71|4
1722972900000|2024-08-06 19:35:00|320.7|318.7|320.51|318.51|320.7|318.7|320.36|318.36|12
1722972910000|2024-08-06 19:35:10|320.49|318.49|320.69|318.69|320.72|318.72|320.42|318.42|29
1722972920000|2024-08-06 19:35:20|320.7|318.7|320.71|318.71|320.84|318.84|320.65|318.65|30
1722972930000|2024-08-06 19:35:30|320.7|318.7|320.62|318.62|320.79|318.79|320.62|318.62|26
1722972940000|2024-08-06 19:35:40|320.63|318.63|320.34|318.34|320.65|318.65|320.33|318.33|26
1722972950000|2024-08-06 19:35:50|320.33|318.33|320.28|318.28|320.38|318.38|320.28|318.28|15
1722972960000|2024-08-06 19:36:00|320.27|318.27|320.29|318.29|320.32|318.32|320.22|318.22|19
1722972970000|2024-08-06 19:36:10|320.28|318.28|320.29|318.29|320.29|318.29|320.21|318.21|22
1722972980000|2024-08-06 19:36:20|320.32|318.32|320.34|318.34|320.38|318.38|320.15|318.15|27
1722972990000|2024-08-06 19:36:30|320.33|318.33|320.22|318.22|320.39|318.39|320.15|318.15|27
1722973000000|2024-08-06 19:36:40|320.2|318.2|320.44|318.44|320.44|318.44|320.19|318.19|27
1722973010000|2024-08-06 19:36:50|320.46|318.46|320.5|318.5|320.53|318.53|320.46|318.46|17
1722973020000|2024-08-06 19:37:00|320.49|318.49|320.49|318.49|320.53|318.53|320.33|318.33|25
1722973030000|2024-08-06 19:37:10|320.43|318.43|320.58|318.58|320.59|318.59|320.39|318.39|21
1722973040000|2024-08-06 19:37:20|320.47|318.47|320.42|318.42|320.58|318.58|320.42|318.42|26
1722973050000|2024-08-06 19:37:30|320.44|318.44|320.52|318.52|320.52|318.52|320.44|318.44|13
1722973060000|2024-08-06 19:37:40|320.51|318.51|320.43|318.43|320.51|318.51|320.4|318.4|20
1722973070000|2024-08-06 19:37:50|320.42|318.42|320.61|318.61|320.61|318.61|320.4|318.4|17
1722973080000|2024-08-06 19:38:00|320.6|318.6|320.89|318.89|320.91|318.91|320.59|318.59|23
1722973090000|2024-08-06 19:38:10|320.9|318.9|320.92|318.92|320.96|318.96|320.89|318.89|20
1722973100000|2024-08-06 19:38:20|320.91|318.91|320.9|318.9|320.93|318.93|320.81|318.81|17
1722973110000|2024-08-06 19:38:30|320.92|318.92|320.97|318.97|321.01|319.01|320.92|318.92|12
1722973120000|2024-08-06 19:38:40|320.96|318.96|320.93|318.93|320.96|318.96|320.88|318.88|11
1722973130000|2024-08-06 19:38:50|320.92|318.92|320.9|318.9|320.96|318.96|320.9|318.9|7
1722973140000|2024-08-06 19:39:00|320.85|318.85|320.96|318.96|320.96|318.96|320.8|318.8|24
1722973150000|2024-08-06 19:39:10|320.93|318.93|320.81|318.81|320.93|318.93|320.8|318.8|10
1722973160000|2024-08-06 19:39:20|320.82|318.82|320.92|318.92|320.92|318.92|320.8|318.8|21
1722973170000|2024-08-06 19:39:30|320.96|318.96|320.91|318.91|320.96|318.96|320.87|318.87|15
1722973180000|2024-08-06 19:39:40|320.89|318.89|320.88|318.88|320.91|318.91|320.83|318.83|14
1722973190000|2024-08-06 19:39:50|320.87|318.87|320.83|318.83|320.87|318.87|320.79|318.79|14
1722973200000|2024-08-06 19:40:00|320.87|318.87|320.9|318.9|320.92|318.92|320.8|318.8|19
1722973210000|2024-08-06 19:40:10|320.88|318.88|320.94|318.94|320.96|318.96|320.74|318.74|20
1722973220000|2024-08-06 19:40:20|320.96|318.96|320.97|318.97|320.97|318.97|320.93|318.93|6
1722973230000|2024-08-06 19:40:30|320.98|318.98|321.04|319.04|321.04|319.04|320.98|318.98|6
1722973240000|2024-08-06 19:40:40|321.05|319.05|321.06|319.06|321.06|319.06|321.05|319.05|2
1722973250000|2024-08-06 19:40:50|321.07|319.07|321.19|319.19|321.19|319.19|321.05|319.05|14
1722973260000|2024-08-06 19:41:00|321.17|319.17|321.16|319.16|321.18|319.18|321.16|319.16|7
1722973270000|2024-08-06 19:41:10|321.17|319.17|321.34|319.34|321.34|319.34|321.17|319.17|5
1722973280000|2024-08-06 19:41:20|321.35|319.35|321.35|319.35|321.37|319.37|321.34|319.34|6
1722973290000|2024-08-06 19:41:30|321.36|319.36|321.35|319.35|321.4|319.4|321.35|319.35|9
1722973300000|2024-08-06 19:41:40|321.36|319.36|321.38|319.38|321.38|319.38|321.36|319.36|2
1722973310000|2024-08-06 19:41:50|321.39|319.39|321.38|319.38|321.39|319.39|321.38|319.38|4
1722973320000|2024-08-06 19:42:00|321.39|319.39|321.08|319.08|321.4|319.4|321.04|319.04|13
1722973330000|2024-08-06 19:42:10|321.06|319.06|321.34|319.34|321.34|319.34|321.06|319.06|14
1722973340000|2024-08-06 19:42:20|321.35|319.35|321.6|319.6|321.6|319.6|321.35|319.35|11
1722973350000|2024-08-06 19:42:30|321.61|319.61|321.61|319.61|321.61|319.61|321.59|319.59|4
1722973360000|2024-08-06 19:42:40|321.69|319.69|321.83|319.83|321.85|319.85|321.69|319.69|9
1722973370000|2024-08-06 19:42:50|321.82|319.82|321.84|319.84|321.84|319.84|321.74|319.74|20
1722973380000|2024-08-06 19:43:00|321.83|319.83|321.26|319.26|321.83|319.83|321.23|319.23|29
1722973390000|2024-08-06 19:43:10|321.25|319.25|321.68|319.68|321.68|319.68|321.21|319.21|26
1722973400000|2024-08-06 19:43:20|321.66|319.66|321.61|319.61|321.68|319.68|321.61|319.61|12
1722973410000|2024-08-06 19:43:30|321.56|319.56|321.89|319.89|321.89|319.89|321.56|319.56|28
1722973420000|2024-08-06 19:43:40|321.88|319.88|321.6|319.6|321.88|319.88|321.55|319.55|21
1722973430000|2024-08-06 19:43:50|321.62|319.62|321.67|319.67|321.7|319.7|321.62|319.62|11
1722973440000|2024-08-06 19:44:00|321.66|319.66|321.35|319.35|321.72|319.72|321.35|319.35|21
1722973450000|2024-08-06 19:44:10|321.36|319.36|321.36|319.36|321.43|319.43|321.3|319.3|26
1722973460000|2024-08-06 19:44:20|321.34|319.34|321.39|319.39|321.39|319.39|321.25|319.25|21
1722973470000|2024-08-06 19:44:30|321.37|319.37|321.49|319.49|321.49|319.49|321.37|319.37|15
1722973480000|2024-08-06 19:44:40|321.47|319.47|321.53|319.53|321.54|319.54|321.47|319.47|18
1722973490000|2024-08-06 19:44:50|321.52|319.52|321.47|319.47|321.55|319.55|321.47|319.47|17
1722973500000|2024-08-06 19:45:00|321.46|319.46|321.19|319.19|321.51|319.51|321.05|319.05|30
1722973510000|2024-08-06 19:45:10|321.16|319.16|321.56|319.56|321.61|319.61|321.13|319.13|24
1722973520000|2024-08-06 19:45:20|321.55|319.55|321.41|319.41|321.56|319.56|321.34|319.34|30
1722973530000|2024-08-06 19:45:30|321.4|319.4|321.44|319.44|321.44|319.44|321.32|319.32|20
1722973540000|2024-08-06 19:45:40|321.43|319.43|321.56|319.56|321.56|319.56|321.35|319.35|20
1722973550000|2024-08-06 19:45:50|321.59|319.59|321.57|319.57|321.59|319.59|321.53|319.53|13
1722973560000|2024-08-06 19:46:00|321.54|319.54|321.47|319.47|321.54|319.54|321.27|319.27|19
1722973570000|2024-08-06 19:46:10|321.46|319.46|321.31|319.31|321.53|319.53|321.28|319.28|19
1722973580000|2024-08-06 19:46:20|321.29|319.29|321.44|319.44|321.48|319.48|321.25|319.25|23
1722973590000|2024-08-06 19:46:30|321.42|319.42|321.28|319.28|321.44|319.44|321.27|319.27|16
1722973600000|2024-08-06 19:46:40|321.29|319.29|321.36|319.36|321.42|319.42|321.29|319.29|24
1722973610000|2024-08-06 19:46:50|321.38|319.38|321.31|319.31|321.42|319.42|321.3|319.3|15
1722973620000|2024-08-06 19:47:00|321.29|319.29|320.8|318.8|321.29|319.29|320.78|318.78|16
1722973630000|2024-08-06 19:47:10|320.81|318.81|320.71|318.71|320.81|318.81|320.65|318.65|9
1722973640000|2024-08-06 19:47:20|320.75|318.75|320.48|318.48|320.75|318.75|320.48|318.48|18
1722973650000|2024-08-06 19:47:30|320.49|318.49|320.51|318.51|320.68|318.68|320.49|318.49|15
1722973660000|2024-08-06 19:47:40|320.5|318.5|320.39|318.39|320.5|318.5|320.37|318.37|18
1722973670000|2024-08-06 19:47:50|320.4|318.4|320.31|318.31|320.4|318.4|320.31|318.31|8
1722973680000|2024-08-06 19:48:00|320.28|318.28|320.24|318.24|320.28|318.28|320.24|318.24|7
1722973690000|2024-08-06 19:48:10|320.23|318.23|320.14|318.14|320.23|318.23|319.92|317.92|22
1722973700000|2024-08-06 19:48:20|320.15|318.15|320.11|318.11|320.15|318.15|320.03|318.03|20
1722973710000|2024-08-06 19:48:30|320.15|318.15|320.2|318.2|320.2|318.2|320.09|318.09|23
1722973720000|2024-08-06 19:48:40|320.21|318.21|320.22|318.22|320.3|318.3|320.11|318.11|24
1722973730000|2024-08-06 19:48:50|320.23|318.23|320.33|318.33|320.36|318.36|320.22|318.22|14
1722973740000|2024-08-06 19:49:00|320.32|318.32|320.4|318.4|320.44|318.44|320.29|318.29|25
1722973750000|2024-08-06 19:49:10|320.33|318.33|320.53|318.53|320.53|318.53|320.32|318.32|28
1722973760000|2024-08-06 19:49:20|320.51|318.51|320.44|318.44|320.52|318.52|320.44|318.44|11
1722973770000|2024-08-06 19:49:30|320.45|318.45|320.32|318.32|320.51|318.51|320.32|318.32|17
1722973780000|2024-08-06 19:49:40|320.37|318.37|320.41|318.41|320.45|318.45|320.34|318.34|21
1722973790000|2024-08-06 19:49:50|320.43|318.43|320.5|318.5|320.5|318.5|320.37|318.37|19
1722973800000|2024-08-06 19:50:00|320.49|318.49|320.29|318.29|320.5|318.5|320.24|318.24|33
1722973810000|2024-08-06 19:50:10|320.31|318.31|320.34|318.34|320.34|318.34|320.23|318.23|24
1722973820000|2024-08-06 19:50:20|320.37|318.37|320.34|318.34|320.67|318.67|320.26|318.26|32
1722973830000|2024-08-06 19:50:30|320.36|318.36|320.27|318.27|320.36|318.36|320.09|318.09|26
1722973840000|2024-08-06 19:50:40|320.26|318.26|320.62|318.62|320.62|318.62|320.26|318.26|18
1722973850000|2024-08-06 19:50:50|320.56|318.56|320.74|318.74|320.75|318.75|320.56|318.56|21
1722973860000|2024-08-06 19:51:00|320.7|318.7|320.83|318.83|320.89|318.89|320.7|318.7|31
1722973870000|2024-08-06 19:51:10|320.87|318.87|320.72|318.72|320.9|318.9|320.71|318.71|26
1722973880000|2024-08-06 19:51:20|320.73|318.73|320.62|318.62|320.76|318.76|320.62|318.62|12
1722973890000|2024-08-06 19:51:30|320.56|318.56|320.24|318.24|320.56|318.56|320.2|318.2|22
1722973900000|2024-08-06 19:51:40|320.25|318.25|320.09|318.09|320.25|318.25|320.09|318.09|30
1722973910000|2024-08-06 19:51:50|320.11|318.11|320.08|318.08|320.15|318.15|320.06|318.06|22
1722973920000|2024-08-06 19:52:00|320.12|318.12|319.96|317.96|320.12|318.12|319.93|317.93|22
1722973930000|2024-08-06 19:52:10|319.95|317.95|319.91|317.91|319.98|317.98|319.91|317.91|12
1722973940000|2024-08-06 19:52:20|319.9|317.9|319.92|317.92|319.92|317.92|319.71|317.71|17
1722973950000|2024-08-06 19:52:30|319.96|317.96|320.12|318.12|320.13|318.13|319.96|317.96|10
1722973960000|2024-08-06 19:52:40|320.16|318.16|320.04|318.04|320.31|318.31|320.03|318.03|28
1722973970000|2024-08-06 19:52:50|320.03|318.03|320.09|318.09|320.09|318.09|320.02|318.02|20
1722973980000|2024-08-06 19:53:00|320.08|318.08|320.13|318.13|320.19|318.19|320.04|318.04|21
1722973990000|2024-08-06 19:53:10|320.12|318.12|320.28|318.28|320.29|318.29|320.08|318.08|31
1722974000000|2024-08-06 19:53:20|320.31|318.31|320.05|318.05|320.31|318.31|319.99|317.99|26
1722974010000|2024-08-06 19:53:30|320.03|318.03|320|318|320.09|318.09|319.95|317.95|25
1722974020000|2024-08-06 19:53:40|320.02|318.02|320.06|318.06|320.06|318.06|319.95|317.95|18
1722974030000|2024-08-06 19:53:50|320.04|318.04|319.97|317.97|320.04|318.04|319.93|317.93|21
1722974040000|2024-08-06 19:54:00|319.95|317.95|320.05|318.05|320.05|318.05|319.93|317.93|16
1722974050000|2024-08-06 19:54:10|320.08|318.08|320.11|318.11|320.19|318.19|320.08|318.08|26
1722974060000|2024-08-06 19:54:20|320.13|318.13|319.84|317.84|320.14|318.14|319.84|317.84|20
1722974070000|2024-08-06 19:54:30|319.86|317.86|319.67|317.67|319.88|317.88|319.67|317.67|12
1722974080000|2024-08-06 19:54:40|319.47|317.47|319.27|317.27|319.51|317.51|319.23|317.23|26
1722974090000|2024-08-06 19:54:50|319.32|317.32|319.18|317.18|319.36|317.36|319.18|317.18|13
1722974100000|2024-08-06 19:55:00|319.15|317.15|318.93|316.93|319.22|317.22|318.93|316.93|27
1722974110000|2024-08-06 19:55:10|318.92|316.92|318.66|316.66|318.93|316.93|318.64|316.64|17
1722974120000|2024-08-06 19:55:20|318.64|316.64|318.62|316.62|318.71|316.71|318.56|316.56|20
1722974130000|2024-08-06 19:55:30|318.56|316.56|318.51|316.51|318.56|316.56|318.51|316.51|2
1722974140000|2024-08-06 19:55:40|318.59|316.59|318.77|316.77|318.77|316.77|318.59|316.59|5
1722974150000|2024-08-06 19:55:50|318.78|316.78|318.7|316.7|318.91|316.91|318.7|316.7|20
1722974160000|2024-08-06 19:56:00|318.71|316.71|318.83|316.83|318.86|316.86|318.7|316.7|11
1722974170000|2024-08-06 19:56:10|318.82|316.82|318.56|316.56|318.84|316.84|318.53|316.53|28
1722974180000|2024-08-06 19:56:20|318.55|316.55|318.87|316.87|318.87|316.87|318.55|316.55|15
1722974190000|2024-08-06 19:56:30|318.88|316.88|319.03|317.03|319.09|317.09|318.88|316.88|27
1722974200000|2024-08-06 19:56:40|319.02|317.02|319.05|317.05|319.05|317.05|318.92|316.92|14
1722974210000|2024-08-06 19:56:50|319.03|317.03|319.2|317.2|319.2|317.2|319.02|317.02|6
1722974220000|2024-08-06 19:57:00|319.15|317.15|319.01|317.01|319.15|317.15|318.95|316.95|18
1722974230000|2024-08-06 19:57:10|319.02|317.02|319.23|317.23|319.23|317.23|319.02|317.02|10
1722974240000|2024-08-06 19:57:20|319.29|317.29|319.31|317.31|319.38|317.38|319.29|317.29|13
1722974250000|2024-08-06 19:57:30|319.3|317.3|319.45|317.45|319.45|317.45|319.22|317.22|11
1722974260000|2024-08-06 19:57:40|319.44|317.44|319.48|317.48|319.51|317.51|319.42|317.42|18
1722974270000|2024-08-06 19:57:50|319.49|317.49|319.54|317.54|319.56|317.56|319.48|317.48|24
1722974280000|2024-08-06 19:58:00|319.55|317.55|319.56|317.56|319.64|317.64|319.53|317.53|14
1722974290000|2024-08-06 19:58:10|319.54|317.54|319.56|317.56|319.61|317.61|319.52|317.52|15
1722974300000|2024-08-06 19:58:20|319.58|317.58|319.61|317.61|319.68|317.68|319.58|317.58|14
1722974310000|2024-08-06 19:58:30|319.63|317.63|319.6|317.6|319.63|317.63|319.57|317.57|6
1722974320000|2024-08-06 19:58:40|319.57|317.57|319.49|317.49|319.57|317.57|319.44|317.44|16
1722974330000|2024-08-06 19:58:50|319.5|317.5|319.41|317.41|319.52|317.52|319.4|317.4|7
1722974340000|2024-08-06 19:59:00|319.46|317.46|319.58|317.58|319.58|317.58|319.4|317.4|17
1722974350000|2024-08-06 19:59:10|319.59|317.59|319.43|317.43|319.6|317.6|319.41|317.41|24
1722974360000|2024-08-06 19:59:20|319.42|317.42|319.6|317.6|319.6|317.6|319.41|317.41|25
1722974370000|2024-08-06 19:59:30|319.56|317.56|319.52|317.52|319.56|317.56|319.49|317.49|19
1722974380000|2024-08-06 19:59:40|319.53|317.53|319.42|317.42|319.53|317.53|319.42|317.42|15
1722974390000|2024-08-06 19:59:50|319.41|317.41|319.31|317.31|319.45|317.45|319.31|317.31|13
1722974400000|2024-08-06 20:00:00|319.32|317.32|319.27|317.27|319.32|317.32|319.13|317.13|21
1722974410000|2024-08-06 20:00:10|319.26|317.26|319.52|317.52|319.52|317.52|319.26|317.26|17
1722974420000|2024-08-06 20:00:20|319.61|317.61|319.89|317.89|319.9|317.9|319.59|317.59|20
1722974430000|2024-08-06 20:00:30|319.85|317.85|319.69|317.69|319.85|317.85|319.69|317.69|8
1722974440000|2024-08-06 20:00:40|319.66|317.66|319.86|317.86|319.86|317.86|319.63|317.63|17
1722974450000|2024-08-06 20:00:50|319.83|317.83|319.79|317.79|319.83|317.83|319.76|317.76|14
1722974460000|2024-08-06 20:01:00|319.78|317.78|319.4|317.4|319.81|317.81|319.37|317.37|12
1722974470000|2024-08-06 20:01:10|319.39|317.39|319.23|317.23|319.39|317.39|319.23|317.23|16
1722974480000|2024-08-06 20:01:20|319.22|317.22|318.86|316.86|319.22|317.22|318.86|316.86|19
1722974490000|2024-08-06 20:01:30|318.85|316.85|318.69|316.69|318.85|316.85|318.65|316.65|18
1722974500000|2024-08-06 20:01:40|318.68|316.68|318.51|316.51|318.68|316.68|318.51|316.51|13
1722974510000|2024-08-06 20:01:50|318.45|316.45|318.16|316.16|318.45|316.45|318.13|316.13|14
1722974520000|2024-08-06 20:02:00|318.17|316.17|317.82|315.82|318.17|316.17|317.81|315.81|23
1722974530000|2024-08-06 20:02:10|317.8|315.8|318.04|316.04|318.07|316.07|317.73|315.73|27
1722974540000|2024-08-06 20:02:20|318.05|316.05|317.94|315.94|318.09|316.09|317.93|315.93|21
1722974550000|2024-08-06 20:02:30|317.95|315.95|317.69|315.69|317.95|315.95|317.64|315.64|11
1722974560000|2024-08-06 20:02:40|317.57|315.57|317.68|315.68|317.79|315.79|317.57|315.57|21
1722974570000|2024-08-06 20:02:50|317.69|315.69|317.59|315.59|317.74|315.74|317.56|315.56|14
1722974580000|2024-08-06 20:03:00|317.64|315.64|317.9|315.9|317.9|315.9|317.57|315.57|18
1722974590000|2024-08-06 20:03:10|317.87|315.87|317.88|315.88|317.88|315.88|317.86|315.86|3
1722974600000|2024-08-06 20:03:20|317.94|315.94|318.19|316.19|318.19|316.19|317.84|315.84|21
1722974610000|2024-08-06 20:03:30|318.2|316.2|317.97|315.97|318.26|316.26|317.97|315.97|26
1722974620000|2024-08-06 20:03:40|317.98|315.98|317.84|315.84|317.98|315.98|317.81|315.81|14
1722974630000|2024-08-06 20:03:50|317.87|315.87|317.73|315.73|317.87|315.87|317.73|315.73|18
1722974640000|2024-08-06 20:04:00|317.74|315.74|317.71|315.71|317.83|315.83|317.67|315.67|23
1722974650000|2024-08-06 20:04:10|317.78|315.78|317.63|315.63|317.79|315.79|317.61|315.61|24
1722974660000|2024-08-06 20:04:20|317.66|315.66|317.63|315.63|317.67|315.67|317.6|315.6|21
1722974670000|2024-08-06 20:04:30|317.65|315.65|317.83|315.83|317.83|315.83|317.65|315.65|14
1722974680000|2024-08-06 20:04:40|317.98|315.98|317.67|315.67|318.01|316.01|317.67|315.67|19
1722974690000|2024-08-06 20:04:50|317.66|315.66|317.65|315.65|317.68|315.68|317.63|315.63|11
1722974700000|2024-08-06 20:05:00|317.69|315.69|318.04|316.04|318.06|316.06|317.64|315.64|23
1722974710000|2024-08-06 20:05:10|318.03|316.03|317.94|315.94|318.07|316.07|317.93|315.93|23
1722974720000|2024-08-06 20:05:20|317.98|315.98|317.78|315.78|317.98|315.98|317.7|315.7|27
1722974730000|2024-08-06 20:05:30|317.8|315.8|317.78|315.78|317.81|315.81|317.74|315.74|18
1722974740000|2024-08-06 20:05:40|317.86|315.86|318.1|316.1|318.1|316.1|317.86|315.86|12
1722974750000|2024-08-06 20:05:50|318.11|316.11|318.43|316.43|318.43|316.43|318.08|316.08|23
1722974760000|2024-08-06 20:06:00|318.42|316.42|318.48|316.48|318.48|316.48|318.4|316.4|11
1722974770000|2024-08-06 20:06:10|318.6|316.6|318.3|316.3|318.62|316.62|318.22|316.22|26
1722974780000|2024-08-06 20:06:20|318.28|316.28|318.17|316.17|318.28|316.28|318.17|316.17|9
1722974790000|2024-08-06 20:06:30|318.26|316.26|318.18|316.18|318.37|316.37|318.17|316.17|22
1722974800000|2024-08-06 20:06:40|318.19|316.19|318.14|316.14|318.22|316.22|318.14|316.14|24
1722974810000|2024-08-06 20:06:50|318.11|316.11|318.36|316.36|318.36|316.36|318.09|316.09|23
1722974820000|2024-08-06 20:07:00|318.33|316.33|318.31|316.31|318.39|316.39|318.24|316.24|18
1722974830000|2024-08-06 20:07:10|318.3|316.3|318.4|316.4|318.4|316.4|318.24|316.24|18
1722974840000|2024-08-06 20:07:20|318.45|316.45|318.39|316.39|318.45|316.45|318.38|316.38|10
1722974850000|2024-08-06 20:07:30|318.4|316.4|318.48|316.48|318.48|316.48|318.4|316.4|15
1722974860000|2024-08-06 20:07:40|318.47|316.47|318.46|316.46|318.51|316.51|318.4|316.4|17
1722974870000|2024-08-06 20:07:50|318.49|316.49|318.42|316.42|318.55|316.55|318.41|316.41|22
1722974880000|2024-08-06 20:08:00|318.39|316.39|318.49|316.49|318.54|316.54|318.37|316.37|25
1722974890000|2024-08-06 20:08:10|318.47|316.47|318.88|316.88|318.88|316.88|318.47|316.47|20
1722974900000|2024-08-06 20:08:20|318.9|316.9|319.01|317.01|319.01|317.01|318.76|316.76|23
1722974910000|2024-08-06 20:08:30|319.02|317.02|319.25|317.25|319.25|317.25|319.02|317.02|29
1722974920000|2024-08-06 20:08:40|319.3|317.3|319.43|317.43|319.46|317.46|319.21|317.21|29
1722974930000|2024-08-06 20:08:50|319.44|317.44|319.21|317.21|319.48|317.48|319.21|317.21|22
1722974940000|2024-08-06 20:09:00|319.23|317.23|319.17|317.17|319.28|317.28|319.17|317.17|22
1722974950000|2024-08-06 20:09:10|319.18|317.18|319.34|317.34|319.35|317.35|319.18|317.18|9
1722974960000|2024-08-06 20:09:20|319.35|317.35|319.86|317.86|319.86|317.86|319.29|317.29|20
1722974970000|2024-08-06 20:09:30|319.89|317.89|319.79|317.79|319.94|317.94|319.67|317.67|25
1722974980000|2024-08-06 20:09:40|319.8|317.8|319.86|317.86|319.97|317.97|319.75|317.75|21
1722974990000|2024-08-06 20:09:50|319.87|317.87|320.02|318.02|320.02|318.02|319.8|317.8|24
1722975000000|2024-08-06 20:10:00|320.03|318.03|320.33|318.33|320.33|318.33|320.03|318.03|14
1722975010000|2024-08-06 20:10:10|320.45|318.45|320.52|318.52|320.54|318.54|320.35|318.35|27
1722975020000|2024-08-06 20:10:20|320.48|318.48|320.72|318.72|320.75|318.75|320.44|318.44|25
1722975030000|2024-08-06 20:10:30|320.74|318.74|320.8|318.8|320.81|318.81|320.61|318.61|23
1722975040000|2024-08-06 20:10:40|320.79|318.79|320.75|318.75|320.83|318.83|320.74|318.74|17
1722975050000|2024-08-06 20:10:50|320.76|318.76|320.67|318.67|320.93|318.93|320.67|318.67|26
1722975060000|2024-08-06 20:11:00|320.66|318.66|320.29|318.29|320.68|318.68|320.24|318.24|18
1722975070000|2024-08-06 20:11:10|320.26|318.26|320.16|318.16|320.38|318.38|320.16|318.16|22
1722975080000|2024-08-06 20:11:20|320.15|318.15|320.14|318.14|320.17|318.17|320.11|318.11|12
1722975090000|2024-08-06 20:11:30|320.15|318.15|319.82|317.82|320.22|318.22|319.81|317.81|27
1722975100000|2024-08-06 20:11:40|319.77|317.77|319.64|317.64|319.8|317.8|319.61|317.61|12
1722975110000|2024-08-06 20:11:50|319.63|317.63|319.65|317.65|319.66|317.66|319.59|317.59|16
1722975120000|2024-08-06 20:12:00|319.61|317.61|319.38|317.38|319.64|317.64|319.35|317.35|17
1722975130000|2024-08-06 20:12:10|319.37|317.37|319.25|317.25|319.37|317.37|319.25|317.25|17
1722975140000|2024-08-06 20:12:20|319.26|317.26|319.41|317.41|319.47|317.47|319.26|317.26|27
1722975150000|2024-08-06 20:12:30|319.43|317.43|319.58|317.58|319.75|317.75|319.43|317.43|24
1722975160000|2024-08-06 20:12:40|319.56|317.56|319.59|317.59|319.62|317.62|319.46|317.46|19
1722975170000|2024-08-06 20:12:50|319.62|317.62|319.44|317.44|319.64|317.64|319.42|317.42|19
1722975180000|2024-08-06 20:13:00|319.43|317.43|319.26|317.26|319.5|317.5|319.26|317.26|19
1722975190000|2024-08-06 20:13:10|319.24|317.24|319.41|317.41|319.45|317.45|319.18|317.18|27
1722975200000|2024-08-06 20:13:20|319.4|317.4|319.71|317.71|319.74|317.74|319.4|317.4|24
1722975210000|2024-08-06 20:13:30|319.69|317.69|319.73|317.73|319.75|317.75|319.66|317.66|26
1722975220000|2024-08-06 20:13:40|319.72|317.72|319.57|317.57|319.73|317.73|319.41|317.41|22
1722975230000|2024-08-06 20:13:50|319.55|317.55|319.43|317.43|319.55|317.55|319.43|317.43|20
1722975240000|2024-08-06 20:14:00|319.37|317.37|319.1|317.1|319.42|317.42|319.09|317.09|22
1722975250000|2024-08-06 20:14:10|319.11|317.11|319.04|317.04|319.12|317.12|319|317|11
1722975260000|2024-08-06 20:14:20|319|317|318.82|316.82|319.1|317.1|318.82|316.82|27
1722975270000|2024-08-06 20:14:30|318.81|316.81|318.53|316.53|318.81|316.81|318.52|316.52|10
1722975280000|2024-08-06 20:14:40|318.52|316.52|318.07|316.07|318.52|316.52|317.98|315.98|29
1722975290000|2024-08-06 20:14:50|318.08|316.08|318.03|316.03|318.08|316.08|317.94|315.94|25
1722975300000|2024-08-06 20:15:00|318.05|316.05|318.26|316.26|318.29|316.29|317.99|315.99|23
1722975310000|2024-08-06 20:15:10|318.27|316.27|318.51|316.51|318.59|316.59|318.27|316.27|17
1722975320000|2024-08-06 20:15:20|318.52|316.52|318.18|316.18|318.52|316.52|318.18|316.18|22
1722975330000|2024-08-06 20:15:30|318.14|316.14|317.8|315.8|318.17|316.17|317.79|315.79|26
1722975340000|2024-08-06 20:15:40|317.79|315.79|318.03|316.03|318.03|316.03|317.75|315.75|14
1722975350000|2024-08-06 20:15:50|318.04|316.04|318.06|316.06|318.08|316.08|317.97|315.97|21
1722975360000|2024-08-06 20:16:00|318|316|317.86|315.86|318.13|316.13|317.86|315.86|30
1722975370000|2024-08-06 20:16:10|317.87|315.87|317.51|315.51|317.91|315.91|317.51|315.51|17
1722975380000|2024-08-06 20:16:20|317.58|315.58|317.38|315.38|317.64|315.64|317.34|315.34|29
1722975390000|2024-08-06 20:16:30|317.41|315.41|317.34|315.34|317.47|315.47|317.34|315.34|15
1722975400000|2024-08-06 20:16:40|317.38|315.38|317.34|315.34|317.38|315.38|317.34|315.34|6
1722975410000|2024-08-06 20:16:50|317.37|315.37|317.48|315.48|317.67|315.67|317.37|315.37|13
1722975420000|2024-08-06 20:17:00|317.51|315.51|317.75|315.75|317.75|315.75|317.5|315.5|20
1722975430000|2024-08-06 20:17:10|317.72|315.72|317.91|315.91|317.91|315.91|317.7|315.7|22
1722975440000|2024-08-06 20:17:20|317.95|315.95|317.75|315.75|318.03|316.03|317.75|315.75|17
1722975450000|2024-08-06 20:17:30|317.69|315.69|317.66|315.66|317.7|315.7|317.52|315.52|24
1722975460000|2024-08-06 20:17:40|317.68|315.68|317.78|315.78|317.86|315.86|317.66|315.66|20
1722975470000|2024-08-06 20:17:50|317.86|315.86|317.94|315.94|317.99|315.99|317.86|315.86|14
1722975480000|2024-08-06 20:18:00|317.97|315.97|318.45|316.45|318.5|316.5|317.97|315.97|31
1722975490000|2024-08-06 20:18:10|318.42|316.42|318.11|316.11|318.42|316.42|318.07|316.07|29
1722975500000|2024-08-06 20:18:20|318.06|316.06|318.23|316.23|318.23|316.23|318.01|316.01|30
1722975510000|2024-08-06 20:18:30|318.24|316.24|318.05|316.05|318.33|316.33|318|316|29
1722975520000|2024-08-06 20:18:40|318.06|316.06|317.99|315.99|318.06|316.06|317.95|315.95|28
1722975530000|2024-08-06 20:18:50|318|316|317.86|315.86|318|316|317.75|315.75|30
1722975540000|2024-08-06 20:19:00|317.85|315.85|318.15|316.15|318.21|316.21|317.85|315.85|29
1722975550000|2024-08-06 20:19:10|318.09|316.09|318.24|316.24|318.25|316.25|318.05|316.05|29
1722975560000|2024-08-06 20:19:20|318.2|316.2|318.01|316.01|318.35|316.35|318|316|21
1722975570000|2024-08-06 20:19:30|318|316|318.19|316.19|318.25|316.25|318|316|21
1722975580000|2024-08-06 20:19:40|318.24|316.24|318.56|316.56|318.56|316.56|318.24|316.24|20
1722975590000|2024-08-06 20:19:50|318.63|316.63|318.75|316.75|318.92|316.92|318.63|316.63|27
1722975600000|2024-08-06 20:20:00|318.74|316.74|319.29|317.29|319.36|317.36|318.74|316.74|24
1722975610000|2024-08-06 20:20:10|319.3|317.3|319.72|317.72|319.72|317.72|319.23|317.23|35
1722975620000|2024-08-06 20:20:20|319.68|317.68|319.79|317.79|319.84|317.84|319.42|317.42|29
1722975630000|2024-08-06 20:20:30|319.76|317.76|319.66|317.66|319.81|317.81|319.45|317.45|32
1722975640000|2024-08-06 20:20:40|319.67|317.67|319.98|317.98|319.98|317.98|319.65|317.65|26
1722975650000|2024-08-06 20:20:50|319.99|317.99|319.81|317.81|320.01|318.01|319.81|317.81|12
1722975660000|2024-08-06 20:21:00|319.83|317.83|319.74|317.74|319.85|317.85|319.63|317.63|29
1722975670000|2024-08-06 20:21:10|319.69|317.69|319.31|317.31|319.78|317.78|319.26|317.26|24
1722975680000|2024-08-06 20:21:20|319.28|317.28|319|317|319.31|317.31|319|317|27
1722975690000|2024-08-06 20:21:30|318.99|316.99|318.94|316.94|318.99|316.99|318.89|316.89|18
1722975700000|2024-08-06 20:21:40|318.95|316.95|319.08|317.08|319.08|317.08|318.95|316.95|22
1722975710000|2024-08-06 20:21:50|319.07|317.07|318.77|316.77|319.11|317.11|318.77|316.77|24
1722975720000|2024-08-06 20:22:00|318.78|316.78|318.44|316.44|318.86|316.86|318.42|316.42|19
1722975730000|2024-08-06 20:22:10|318.41|316.41|318.18|316.18|318.43|316.43|318.15|316.15|23
1722975740000|2024-08-06 20:22:20|318.17|316.17|317.93|315.93|318.19|316.19|317.87|315.87|32
1722975750000|2024-08-06 20:22:30|317.87|315.87|317.93|315.93|318.04|316.04|317.87|315.87|31
1722975760000|2024-08-06 20:22:40|317.97|315.97|318.01|316.01|318.04|316.04|317.89|315.89|25
1722975770000|2024-08-06 20:22:50|318|316|318.07|316.07|318.14|316.14|318|316|24
1722975780000|2024-08-06 20:23:00|318.08|316.08|318.19|316.19|318.23|316.23|318.06|316.06|27
1722975790000|2024-08-06 20:23:10|318.18|316.18|318.22|316.22|318.22|316.22|318.01|316.01|20
1722975800000|2024-08-06 20:23:20|318.25|316.25|318.35|316.35|318.35|316.35|318.18|316.18|25
1722975810000|2024-08-06 20:23:30|318.38|316.38|318.38|316.38|318.39|316.39|318.32|316.32|13
1722975820000|2024-08-06 20:23:40|318.37|316.37|318.32|316.32|318.39|316.39|318.31|316.31|20
1722975830000|2024-08-06 20:23:50|318.34|316.34|318.27|316.27|318.34|316.34|318.15|316.15|24
1722975840000|2024-08-06 20:24:00|318.26|316.26|318.06|316.06|318.31|316.31|318.06|316.06|22
1722975850000|2024-08-06 20:24:10|318.02|316.02|318.27|316.27|318.33|316.33|317.97|315.97|23
1722975860000|2024-08-06 20:24:20|318.25|316.25|318.18|316.18|318.33|316.33|318.12|316.12|31
1722975870000|2024-08-06 20:24:30|318.16|316.16|318.28|316.28|318.32|316.32|318.14|316.14|22
1722975880000|2024-08-06 20:24:40|318.29|316.29|318.35|316.35|318.69|316.69|318.29|316.29|20
1722975890000|2024-08-06 20:24:50|318.34|316.34|318.15|316.15|318.34|316.34|318.15|316.15|23
1722975900000|2024-08-06 20:25:00|318.14|316.14|317.61|315.61|318.14|316.14|317.61|315.61|28
1722975910000|2024-08-06 20:25:10|317.6|315.6|317.35|315.35|317.6|315.6|317.35|315.35|18
1722975920000|2024-08-06 20:25:20|317.34|315.34|317.34|315.34|317.34|315.34|317.34|315.34|1
1722975930000|2024-08-06 20:25:30|317.32|315.32|317.13|315.13|317.32|315.32|317.01|315.01|16
1722975940000|2024-08-06 20:25:40|317.14|315.14|317.19|315.19|317.28|315.28|317.04|315.04|20
1722975950000|2024-08-06 20:25:50|317.15|315.15|317.23|315.23|317.23|315.23|317.15|315.15|21
1722975960000|2024-08-06 20:26:00|317.24|315.24|317.21|315.21|317.35|315.35|317.17|315.17|25
1722975970000|2024-08-06 20:26:10|317.2|315.2|317.25|315.25|317.26|315.26|317.17|315.17|19
1722975980000|2024-08-06 20:26:20|317.21|315.21|317.44|315.44|317.46|315.46|317.2|315.2|24
1722975990000|2024-08-06 20:26:30|317.46|315.46|317.63|315.63|317.65|315.65|317.46|315.46|21
1722976000000|2024-08-06 20:26:40|317.64|315.64|317.53|315.53|317.69|315.69|317.53|315.53|25
1722976010000|2024-08-06 20:26:50|317.49|315.49|317.38|315.38|317.49|315.49|317.38|315.38|17
1722976020000|2024-08-06 20:27:00|317.24|315.24|317.51|315.51|317.53|315.53|317.24|315.24|27
1722976030000|2024-08-06 20:27:10|317.5|315.5|317.54|315.54|317.61|315.61|317.48|315.48|21
1722976040000|2024-08-06 20:27:20|317.51|315.51|317.5|315.5|317.53|315.53|317.49|315.49|15
1722976050000|2024-08-06 20:27:30|317.51|315.51|317.41|315.41|317.61|315.61|317.34|315.34|21
1722976060000|2024-08-06 20:27:40|317.4|315.4|317.39|315.39|317.42|315.42|317.28|315.28|16
1722976070000|2024-08-06 20:27:50|317.38|315.38|317.52|315.52|317.53|315.53|317.38|315.38|16
1722976080000|2024-08-06 20:28:00|317.51|315.51|317.6|315.6|317.66|315.66|317.51|315.51|18
1722976090000|2024-08-06 20:28:10|317.56|315.56|317.64|315.64|317.64|315.64|317.51|315.51|23
1722976100000|2024-08-06 20:28:20|317.67|315.67|317.92|315.92|317.97|315.97|317.67|315.67|28
1722976110000|2024-08-06 20:28:30|317.91|315.91|318.07|316.07|318.1|316.1|317.84|315.84|15
1722976120000|2024-08-06 20:28:40|318.08|316.08|317.91|315.91|318.1|316.1|317.87|315.87|31
1722976130000|2024-08-06 20:28:50|317.88|315.88|317.87|315.87|317.89|315.89|317.85|315.85|18
1722976140000|2024-08-06 20:29:00|317.88|315.88|318.25|316.25|318.41|316.41|317.88|315.88|22
1722976150000|2024-08-06 20:29:10|318.2|316.2|318.2|316.2|318.23|316.23|318.1|316.1|31
1722976160000|2024-08-06 20:29:20|318.21|316.21|318.19|316.19|318.22|316.22|318.14|316.14|24
1722976170000|2024-08-06 20:29:30|318.2|316.2|318.33|316.33|318.38|316.38|318.2|316.2|12
1722976180000|2024-08-06 20:29:40|318.3|316.3|318.31|316.31|318.32|316.32|318.3|316.3|12
1722976190000|2024-08-06 20:29:50|318.26|316.26|318.23|316.23|318.32|316.32|318.23|316.23|17
1722976200000|2024-08-06 20:30:00|318.2|316.2|318.29|316.29|318.29|316.29|318.08|316.08|15
1722976210000|2024-08-06 20:30:10|318.31|316.31|318.55|316.55|318.55|316.55|318.27|316.27|22
1722976220000|2024-08-06 20:30:20|318.56|316.56|318.58|316.58|318.71|316.71|318.52|316.52|31
1722976230000|2024-08-06 20:30:30|318.57|316.57|318.33|316.33|318.57|316.57|318.29|316.29|14
1722976240000|2024-08-06 20:30:40|318.32|316.32|318.2|316.2|318.34|316.34|318.19|316.19|22
1722976250000|2024-08-06 20:30:50|318.19|316.19|318.03|316.03|318.19|316.19|317.99|315.99|29
1722976260000|2024-08-06 20:31:00|318.01|316.01|317.91|315.91|318.01|316.01|317.9|315.9|13
1722976270000|2024-08-06 20:31:10|317.92|315.92|317.78|315.78|317.92|315.92|317.73|315.73|26
1722976280000|2024-08-06 20:31:20|317.79|315.79|317.76|315.76|317.87|315.87|317.71|315.71|24
1722976290000|2024-08-06 20:31:30|317.75|315.75|318.19|316.19|318.19|316.19|317.73|315.73|26
1722976300000|2024-08-06 20:31:40|318.18|316.18|318.21|316.21|318.21|316.21|318.03|316.03|22
1722976310000|2024-08-06 20:31:50|318.2|316.2|318.36|316.36|318.39|316.39|318.19|316.19|25
1722976320000|2024-08-06 20:32:00|318.35|316.35|318.44|316.44|318.48|316.48|318.35|316.35|24
1722976330000|2024-08-06 20:32:10|318.45|316.45|318.1|316.1|318.45|316.45|318.1|316.1|16
1722976340000|2024-08-06 20:32:20|318.05|316.05|317.79|315.79|318.05|316.05|317.79|315.79|28
1722976350000|2024-08-06 20:32:30|317.8|315.8|317.81|315.81|317.93|315.93|317.79|315.79|21
1722976360000|2024-08-06 20:32:40|317.79|315.79|317.87|315.87|317.91|315.91|317.79|315.79|12
1722976370000|2024-08-06 20:32:50|317.88|315.88|318.22|316.22|318.22|316.22|317.88|315.88|19
1722976380000|2024-08-06 20:33:00|318.24|316.24|318.12|316.12|318.24|316.24|318.12|316.12|9
1722976390000|2024-08-06 20:33:10|318.1|316.1|318.3|316.3|318.3|316.3|318.1|316.1|26
1722976400000|2024-08-06 20:33:20|318.32|316.32|318.56|316.56|318.6|316.6|318.32|316.32|25
1722976410000|2024-08-06 20:33:30|318.55|316.55|318.52|316.52|318.6|316.6|318.52|316.52|15
1722976420000|2024-08-06 20:33:40|318.43|316.43|318.32|316.32|318.45|316.45|318.17|316.17|26
1722976430000|2024-08-06 20:33:50|318.33|316.33|318.46|316.46|318.46|316.46|318.31|316.31|15
1722976440000|2024-08-06 20:34:00|318.45|316.45|318.66|316.66|318.66|316.66|318.4|316.4|15
1722976450000|2024-08-06 20:34:10|318.63|316.63|318.66|316.66|318.66|316.66|318.59|316.59|16
1722976460000|2024-08-06 20:34:20|318.7|316.7|318.71|316.71|318.71|316.71|318.7|316.7|2
1722976470000|2024-08-06 20:34:30|318.66|316.66|318.66|316.66|318.66|316.66|318.65|316.65|3
1722976490000|2024-08-06 20:34:50|318.67|316.67|318.67|316.67|318.68|316.68|318.67|316.67|3
1722976500000|2024-08-06 20:35:00|318.68|316.68|318.37|316.37|318.68|316.68|318.37|316.37|14
1722976510000|2024-08-06 20:35:10|318.33|316.33|318.14|316.14|318.38|316.38|318.14|316.14|18
1722976520000|2024-08-06 20:35:20|318.08|316.08|318.12|316.12|318.16|316.16|318.08|316.08|18
1722976530000|2024-08-06 20:35:30|318.09|316.09|318.13|316.13|318.3|316.3|318.06|316.06|27
1722976540000|2024-08-06 20:35:40|318.18|316.18|318.18|316.18|318.22|316.22|318.11|316.11|18
1722976550000|2024-08-06 20:35:50|318.17|316.17|318.59|316.59|318.6|316.6|318.13|316.13|22
1722976560000|2024-08-06 20:36:00|318.6|316.6|318.64|316.64|318.66|316.66|318.6|316.6|16
1722976570000|2024-08-06 20:36:10|318.62|316.62|318.48|316.48|318.62|316.62|318.43|316.43|23
1722976580000|2024-08-06 20:36:20|318.5|316.5|318.58|316.58|318.61|316.61|318.48|316.48|22
1722976590000|2024-08-06 20:36:30|318.59|316.59|318.66|316.66|318.66|316.66|318.58|316.58|11
1722976600000|2024-08-06 20:36:40|318.67|316.67|319.13|317.13|319.14|317.14|318.67|316.67|16
1722976610000|2024-08-06 20:36:50|319.12|317.12|319.15|317.15|319.15|317.15|319.12|317.12|7
1722976620000|2024-08-06 20:37:00|319.13|317.13|319.17|317.17|319.17|317.17|319.12|317.12|9
1722976630000|2024-08-06 20:37:10|319.45|317.45|319.72|317.72|319.73|317.73|319.39|317.39|23
1722976640000|2024-08-06 20:37:20|319.65|317.65|319.57|317.57|319.73|317.73|319.47|317.47|33
1722976650000|2024-08-06 20:37:30|319.59|317.59|319.78|317.78|319.85|317.85|319.59|317.59|26
1722976660000|2024-08-06 20:37:40|319.8|317.8|319.97|317.97|319.97|317.97|319.65|317.65|32
1722976670000|2024-08-06 20:37:50|319.99|317.99|319.62|317.62|320|318|319.59|317.59|16
1722976680000|2024-08-06 20:38:00|319.59|317.59|319.35|317.35|319.59|317.59|319.32|317.32|12
1722976690000|2024-08-06 20:38:10|319.34|317.34|319.27|317.27|319.43|317.43|319.27|317.27|28
1722976700000|2024-08-06 20:38:20|319.24|317.24|319.25|317.25|319.38|317.38|319.24|317.24|19
1722976710000|2024-08-06 20:38:30|319.23|317.23|319.12|317.12|319.23|317.23|319.11|317.11|20
1722976720000|2024-08-06 20:38:40|319.11|317.11|319.28|317.28|319.29|317.29|319.03|317.03|26
1722976730000|2024-08-06 20:38:50|319.26|317.26|319.42|317.42|319.44|317.44|319.23|317.23|23
1722976740000|2024-08-06 20:39:00|319.43|317.43|319.19|317.19|319.43|317.43|319.19|317.19|23
1722976750000|2024-08-06 20:39:10|319.18|317.18|319.12|317.12|319.2|317.2|319.1|317.1|17
1722976760000|2024-08-06 20:39:20|319.11|317.11|319.03|317.03|319.11|317.11|318.99|316.99|7
1722976770000|2024-08-06 20:39:30|319.04|317.04|319.06|317.06|319.13|317.13|319|317|18
1722976780000|2024-08-06 20:39:40|319.05|317.05|319|317|319.14|317.14|319|317|15
1722976790000|2024-08-06 20:39:50|319.01|317.01|319.11|317.11|319.12|317.12|319.01|317.01|12
1722976800000|2024-08-06 20:40:00|319.1|317.1|319.21|317.21|319.24|317.24|319.03|317.03|27
1722976810000|2024-08-06 20:40:10|319.25|317.25|319.35|317.35|319.36|317.36|319.23|317.23|17
1722976820000|2024-08-06 20:40:20|319.34|317.34|319.34|317.34|319.34|317.34|319.23|317.23|24
1722976830000|2024-08-06 20:40:30|319.28|317.28|319.28|317.28|319.32|317.32|319.27|317.27|10
1722976840000|2024-08-06 20:40:40|319.24|317.24|318.98|316.98|319.24|317.24|318.97|316.97|18
1722976850000|2024-08-06 20:40:50|318.97|316.97|319|317|319|317|318.92|316.92|16
1722976860000|2024-08-06 20:41:00|319.01|317.01|319.04|317.04|319.08|317.08|319.01|317.01|11
1722976870000|2024-08-06 20:41:10|319.03|317.03|318.99|316.99|319.08|317.08|318.99|316.99|16
1722976880000|2024-08-06 20:41:20|319|317|319.2|317.2|319.2|317.2|319|317|16
1722976890000|2024-08-06 20:41:30|319.18|317.18|319.29|317.29|319.29|317.29|319.18|317.18|20
1722976900000|2024-08-06 20:41:40|319.3|317.3|319.24|317.24|319.32|317.32|319.22|317.22|15
1722976910000|2024-08-06 20:41:50|319.23|317.23|318.97|316.97|319.23|317.23|318.91|316.91|23
1722976920000|2024-08-06 20:42:00|318.96|316.96|318.89|316.89|318.96|316.96|318.86|316.86|18
1722976930000|2024-08-06 20:42:10|318.88|316.88|318.9|316.9|318.96|316.96|318.87|316.87|18
1722976940000|2024-08-06 20:42:20|318.89|316.89|318.88|316.88|318.94|316.94|318.86|316.86|15
1722976950000|2024-08-06 20:42:30|318.9|316.9|318.88|316.88|318.91|316.91|318.86|316.86|13
1722976960000|2024-08-06 20:42:40|318.87|316.87|318.53|316.53|318.87|316.87|318.53|316.53|15
1722976970000|2024-08-06 20:42:50|318.55|316.55|318.3|316.3|318.55|316.55|318.28|316.28|12
1722976980000|2024-08-06 20:43:00|318.35|316.35|318.64|316.64|318.66|316.66|318.35|316.35|22
1722976990000|2024-08-06 20:43:10|318.63|316.63|318.69|316.69|318.73|316.73|318.62|316.62|15
1722977000000|2024-08-06 20:43:20|318.67|316.67|318.5|316.5|318.69|316.69|318.5|316.5|19
1722977010000|2024-08-06 20:43:30|318.49|316.49|318.2|316.2|318.49|316.49|318.18|316.18|19
1722977020000|2024-08-06 20:43:40|318.19|316.19|317.98|315.98|318.22|316.22|317.98|315.98|19
1722977030000|2024-08-06 20:43:50|317.89|315.89|317.79|315.79|317.89|315.89|317.79|315.79|17
1722977040000|2024-08-06 20:44:00|317.83|315.83|317.55|315.55|317.85|315.85|317.55|315.55|15
1722977050000|2024-08-06 20:44:10|317.54|315.54|317.43|315.43|317.54|315.54|317.34|315.34|20
1722977060000|2024-08-06 20:44:20|317.4|315.4|317.2|315.2|317.4|315.4|317.19|315.19|13
1722977070000|2024-08-06 20:44:30|317.13|315.13|317.36|315.36|317.37|315.37|317.07|315.07|28
1722977080000|2024-08-06 20:44:40|317.35|315.35|317.09|315.09|317.35|315.35|317.09|315.09|20
1722977090000|2024-08-06 20:44:50|317.15|315.15|317.07|315.07|317.16|315.16|317.07|315.07|15
1722977100000|2024-08-06 20:45:00|317.04|315.04|317.24|315.24|317.24|315.24|317.02|315.02|24
1722977110000|2024-08-06 20:45:10|317.22|315.22|317.44|315.44|317.45|315.45|317.22|315.22|25
1722977120000|2024-08-06 20:45:20|317.42|315.42|317.07|315.07|317.42|315.42|317.07|315.07|27
1722977130000|2024-08-06 20:45:30|317.06|315.06|317.02|315.02|317.06|315.06|317.02|315.02|6
1722977140000|2024-08-06 20:45:40|317.01|315.01|317.07|315.07|317.09|315.09|317.01|315.01|14
1722977150000|2024-08-06 20:45:50|317.1|315.1|317.03|315.03|317.17|315.17|317.03|315.03|16
1722977160000|2024-08-06 20:46:00|317.02|315.02|317.23|315.23|317.25|315.25|317.01|315.01|26
1722977170000|2024-08-06 20:46:10|317.24|315.24|317.3|315.3|317.3|315.3|317.09|315.09|23
1722977180000|2024-08-06 20:46:20|317.37|315.37|317.2|315.2|317.37|315.37|317.16|315.16|21
1722977190000|2024-08-06 20:46:30|317.18|315.18|317.42|315.42|317.42|315.42|317.18|315.18|18
1722977200000|2024-08-06 20:46:40|317.54|315.54|317.42|315.42|317.65|315.65|317.37|315.37|23
1722977210000|2024-08-06 20:46:50|317.4|315.4|317.55|315.55|317.61|315.61|317.4|315.4|18
1722977220000|2024-08-06 20:47:00|317.56|315.56|317.44|315.44|317.75|315.75|317.41|315.41|26
1722977230000|2024-08-06 20:47:10|317.45|315.45|317.71|315.71|317.71|315.71|317.4|315.4|16
1722977240000|2024-08-06 20:47:20|317.73|315.73|317.61|315.61|317.73|315.73|317.43|315.43|23
1722977250000|2024-08-06 20:47:30|317.6|315.6|317.48|315.48|317.6|315.6|317.46|315.46|24
1722977260000|2024-08-06 20:47:40|317.51|315.51|317.24|315.24|317.51|315.51|317.14|315.14|18
1722977270000|2024-08-06 20:47:50|317.25|315.25|317.27|315.27|317.4|315.4|317.23|315.23|27
1722977280000|2024-08-06 20:48:00|317.28|315.28|317.43|315.43|317.43|315.43|317.24|315.24|19
1722977290000|2024-08-06 20:48:10|317.42|315.42|317.39|315.39|317.42|315.42|317.24|315.24|26
1722977300000|2024-08-06 20:48:20|317.4|315.4|317.46|315.46|317.48|315.48|317.37|315.37|17
1722977310000|2024-08-06 20:48:30|317.45|315.45|317.56|315.56|317.65|315.65|317.42|315.42|23
1722977320000|2024-08-06 20:48:40|317.58|315.58|317.67|315.67|317.68|315.68|317.54|315.54|24
1722977330000|2024-08-06 20:48:50|317.68|315.68|317.84|315.84|317.84|315.84|317.68|315.68|17
1722977340000|2024-08-06 20:49:00|317.85|315.85|317.81|315.81|317.89|315.89|317.7|315.7|25
1722977350000|2024-08-06 20:49:10|317.8|315.8|317.61|315.61|317.8|315.8|317.59|315.59|12
1722977360000|2024-08-06 20:49:20|317.55|315.55|317.36|315.36|317.62|315.62|317.36|315.36|21
1722977370000|2024-08-06 20:49:30|317.37|315.37|317.21|315.21|317.4|315.4|317.16|315.16|17
1722977380000|2024-08-06 20:49:40|317.25|315.25|317.33|315.33|317.39|315.39|317.25|315.25|11
1722977390000|2024-08-06 20:49:50|317.27|315.27|317.3|315.3|317.3|315.3|317.25|315.25|17
1722977400000|2024-08-06 20:50:00|317.31|315.31|317.22|315.22|317.37|315.37|317.21|315.21|20
1722977410000|2024-08-06 20:50:10|317.21|315.21|317.09|315.09|317.21|315.21|317.01|315.01|18
1722977420000|2024-08-06 20:50:20|317.15|315.15|317.29|315.29|317.32|315.32|317.05|315.05|29
1722977430000|2024-08-06 20:50:30|317.27|315.27|317.49|315.49|317.53|315.53|317.27|315.27|27
1722977440000|2024-08-06 20:50:40|317.53|315.53|317.89|315.89|317.95|315.95|317.53|315.53|15
1722977450000|2024-08-06 20:50:50|317.88|315.88|317.95|315.95|317.95|315.95|317.88|315.88|15
1722977460000|2024-08-06 20:51:00|317.92|315.92|318.06|316.06|318.24|316.24|317.92|315.92|15
1722977470000|2024-08-06 20:51:10|318.05|316.05|317.92|315.92|318.05|316.05|317.89|315.89|26
1722977480000|2024-08-06 20:51:20|317.94|315.94|318.01|316.01|318.06|316.06|317.93|315.93|25
1722977490000|2024-08-06 20:51:30|318|316|317.92|315.92|318.09|316.09|317.92|315.92|24
1722977500000|2024-08-06 20:51:40|317.91|315.91|317.72|315.72|317.91|315.91|317.66|315.66|16
1722977510000|2024-08-06 20:51:50|317.68|315.68|317.58|315.58|317.77|315.77|317.57|315.57|24
1722977520000|2024-08-06 20:52:00|317.6|315.6|317.83|315.83|317.85|315.85|317.55|315.55|15
1722977530000|2024-08-06 20:52:10|317.81|315.81|317.7|315.7|317.85|315.85|317.61|315.61|30
1722977540000|2024-08-06 20:52:20|317.65|315.65|318.01|316.01|318.01|316.01|317.58|315.58|26
1722977550000|2024-08-06 20:52:30|317.99|315.99|317.92|315.92|318|316|317.85|315.85|27
1722977560000|2024-08-06 20:52:40|317.93|315.93|317.88|315.88|317.98|315.98|317.86|315.86|19
1722977570000|2024-08-06 20:52:50|317.87|315.87|317.9|315.9|317.94|315.94|317.84|315.84|22
1722977580000|2024-08-06 20:53:00|317.89|315.89|317.9|315.9|318.03|316.03|317.85|315.85|27
1722977590000|2024-08-06 20:53:10|317.86|315.86|317.62|315.62|317.92|315.92|317.58|315.58|23
1722977600000|2024-08-06 20:53:20|317.65|315.65|317.68|315.68|317.68|315.68|317.63|315.63|11
1722977610000|2024-08-06 20:53:30|317.74|315.74|317.67|315.67|317.74|315.74|317.66|315.66|23
1722977620000|2024-08-06 20:53:40|317.69|315.69|317.7|315.7|317.7|315.7|317.68|315.68|10
1722977630000|2024-08-06 20:53:50|317.69|315.69|317.99|315.99|318.01|316.01|317.69|315.69|24
1722977640000|2024-08-06 20:54:00|317.96|315.96|317.94|315.94|318.01|316.01|317.92|315.92|12
1722977650000|2024-08-06 20:54:10|317.87|315.87|318.03|316.03|318.03|316.03|317.83|315.83|14
1722977660000|2024-08-06 20:54:20|318.02|316.02|318.33|316.33|318.33|316.33|318.02|316.02|10
1722977670000|2024-08-06 20:54:30|318.36|316.36|318.28|316.28|318.4|316.4|318.26|316.26|20
1722977680000|2024-08-06 20:54:40|318.27|316.27|318.38|316.38|318.38|316.38|318.27|316.27|11
1722977690000|2024-08-06 20:54:50|318.4|316.4|318.4|316.4|318.4|316.4|318.38|316.38|3
1722977700000|2024-08-06 20:55:00|318.35|316.35|318.4|316.4|318.4|316.4|318.28|316.28|13
1722977710000|2024-08-06 20:55:10|318.46|316.46|318.58|316.58|318.67|316.67|318.44|316.44|19
1722977720000|2024-08-06 20:55:20|318.57|316.57|318.49|316.49|318.57|316.57|318.47|316.47|14
1722977730000|2024-08-06 20:55:30|318.53|316.53|318.49|316.49|318.54|316.54|318.46|316.46|11
1722977740000|2024-08-06 20:55:40|318.5|316.5|318.48|316.48|318.55|316.55|318.48|316.48|7
1722977750000|2024-08-06 20:55:50|318.51|316.51|318.41|316.41|318.55|316.55|318.41|316.41|13
1722977760000|2024-08-06 20:56:00|318.42|316.42|318.23|316.23|318.42|316.42|318.23|316.23|11
1722977770000|2024-08-06 20:56:10|318.26|316.26|318.11|316.11|318.26|316.26|318.11|316.11|21
1722977780000|2024-08-06 20:56:20|318.14|316.14|318.2|316.2|318.2|316.2|318.14|316.14|10
1722977790000|2024-08-06 20:56:30|318.32|316.32|318.32|316.32|318.32|316.32|318.32|316.32|1
1722977800000|2024-08-06 20:56:40|318.36|316.36|318.3|316.3|318.38|316.38|318.3|316.3|9
1722977810000|2024-08-06 20:56:50|318.34|316.34|318.35|316.35|318.36|316.36|318.27|316.27|13
1722977820000|2024-08-06 20:57:00|318.36|316.36|318.62|316.62|318.63|316.63|318.36|316.36|14
1722977830000|2024-08-06 20:57:10|318.61|316.61|318.62|316.62|318.62|316.62|318.59|316.59|5
1722977840000|2024-08-06 20:57:20|318.8|316.8|318.82|316.82|318.86|316.86|318.76|316.76|18
1722977850000|2024-08-06 20:57:30|318.75|316.75|318.8|316.8|318.8|316.8|318.73|316.73|13
1722977860000|2024-08-06 20:57:40|318.79|316.79|318.99|316.99|318.99|316.99|318.76|316.76|12
1722977870000|2024-08-06 20:57:50|318.95|316.95|318.96|316.96|318.96|316.96|318.93|316.93|9
1722977880000|2024-08-06 20:58:00|318.94|316.94|318.92|316.92|318.95|316.95|318.86|316.86|11
1722977890000|2024-08-06 20:58:10|318.86|316.86|318.9|316.9|318.92|316.92|318.84|316.84|13
1722977900000|2024-08-06 20:58:20|318.89|316.89|318.93|316.93|318.94|316.94|318.89|316.89|13
1722977910000|2024-08-06 20:58:30|318.97|316.97|318.87|316.87|318.98|316.98|318.87|316.87|8
1722977920000|2024-08-06 20:58:40|318.88|316.88|318.81|316.81|318.89|316.89|318.81|316.81|15
1722977930000|2024-08-06 20:58:50|318.82|316.82|318.81|316.81|318.87|316.87|318.81|316.81|12
1722977940000|2024-08-06 20:59:00|318.83|316.83|318.63|316.63|318.85|316.85|318.6|316.6|13
1722977950000|2024-08-06 20:59:10|318.62|316.62|318.71|316.71|318.71|316.71|318.6|316.6|7
1722977960000|2024-08-06 20:59:20|318.7|316.7|318.69|316.69|318.71|316.71|318.68|316.68|11
1722977970000|2024-08-06 20:59:30|318.6|316.6|318.71|316.71|318.8|316.8|318.6|316.6|16
1722977980000|2024-08-06 20:59:40|318.74|316.74|318.77|316.77|318.77|316.77|318.72|316.72|14
1722977990000|2024-08-06 20:59:50|318.82|316.82|318.8|316.8|318.83|316.83|318.77|316.77|14
1722978000000|2024-08-06 21:00:00|318.79|316.79|318.7|316.7|318.79|316.79|318.64|316.64|17
1722978010000|2024-08-06 21:00:10|318.58|316.58|318.55|316.55|318.58|316.58|318.49|316.49|15
1722978020000|2024-08-06 21:00:20|318.43|316.43|318.37|316.37|318.49|316.49|318.3|316.3|19
1722978030000|2024-08-06 21:00:30|318.36|316.36|318.41|316.41|318.42|316.42|318.3|316.3|17
1722978040000|2024-08-06 21:00:40|318.39|316.39|318.73|316.73|318.73|316.73|318.38|316.38|19
1722978050000|2024-08-06 21:00:50|318.76|316.76|318.76|316.76|318.82|316.82|318.76|316.76|11
1722978060000|2024-08-06 21:01:00|318.75|316.75|318.79|316.79|318.8|316.8|318.72|316.72|19
1722978070000|2024-08-06 21:01:10|318.8|316.8|318.89|316.89|318.91|316.91|318.78|316.78|19
1722978080000|2024-08-06 21:01:20|318.87|316.87|318.87|316.87|318.89|316.89|318.87|316.87|7
1722978090000|2024-08-06 21:01:30|318.86|316.86|318.78|316.78|318.86|316.86|318.72|316.72|17
1722978100000|2024-08-06 21:01:40|318.76|316.76|318.43|316.43|318.76|316.76|318.39|316.39|10
1722978110000|2024-08-06 21:01:50|318.56|316.56|318.48|316.48|318.56|316.56|318.4|316.4|24
1722978120000|2024-08-06 21:02:00|318.47|316.47|318.3|316.3|318.62|316.62|318.2|316.2|32
1722978130000|2024-08-06 21:02:10|318.32|316.32|318.24|316.24|318.32|316.32|318.24|316.24|19
1722978140000|2024-08-06 21:02:20|318.25|316.25|318.29|316.29|318.33|316.33|318.25|316.25|19
1722978150000|2024-08-06 21:02:30|318.3|316.3|318.24|316.24|318.31|316.31|318.24|316.24|15
1722978160000|2024-08-06 21:02:40|318.22|316.22|318.17|316.17|318.24|316.24|318.17|316.17|9
1722978170000|2024-08-06 21:02:50|318.2|316.2|318.32|316.32|318.41|316.41|318.19|316.19|18
1722978180000|2024-08-06 21:03:00|318.33|316.33|318.29|316.29|318.39|316.39|318.28|316.28|16
1722978190000|2024-08-06 21:03:10|318.37|316.37|318.6|316.6|318.6|316.6|318.31|316.31|19
1722978200000|2024-08-06 21:03:20|318.61|316.61|318.63|316.63|318.65|316.65|318.61|316.61|9
1722978210000|2024-08-06 21:03:30|318.83|316.83|318.81|316.81|318.91|316.91|318.8|316.8|12
1722978220000|2024-08-06 21:03:40|318.82|316.82|318.97|316.97|318.98|316.98|318.8|316.8|19
1722978230000|2024-08-06 21:03:50|318.98|316.98|319|317|319.09|317.09|318.98|316.98|13
1722978240000|2024-08-06 21:04:00|318.98|316.98|318.97|316.97|319.02|317.02|318.81|316.81|18
1722978250000|2024-08-06 21:04:10|318.98|316.98|318.88|316.88|318.98|316.98|318.88|316.88|19
1722978260000|2024-08-06 21:04:20|318.89|316.89|319.09|317.09|319.09|317.09|318.89|316.89|16
1722978270000|2024-08-06 21:04:30|319.1|317.1|319.2|317.2|319.2|317.2|319.1|317.1|9
1722978280000|2024-08-06 21:04:40|319.23|317.23|319.58|317.58|319.58|317.58|319.23|317.23|11
1722978290000|2024-08-06 21:04:50|319.53|317.53|319.5|317.5|319.53|317.53|319.47|317.47|12
1722978300000|2024-08-06 21:05:00|319.42|317.42|319.32|317.32|319.44|317.44|319.32|317.32|18
1722978310000|2024-08-06 21:05:10|319.28|317.28|318.95|316.95|319.28|317.28|318.92|316.92|24
1722978320000|2024-08-06 21:05:20|318.94|316.94|318.95|316.95|319.01|317.01|318.92|316.92|17
1722978330000|2024-08-06 21:05:30|318.96|316.96|318.96|316.96|318.97|316.97|318.9|316.9|11
1722978340000|2024-08-06 21:05:40|318.95|316.95|318.86|316.86|318.95|316.95|318.84|316.84|14
1722978350000|2024-08-06 21:05:50|318.82|316.82|318.83|316.83|318.84|316.84|318.71|316.71|26
1722978360000|2024-08-06 21:06:00|318.84|316.84|318.56|316.56|318.84|316.84|318.53|316.53|23
1722978370000|2024-08-06 21:06:10|318.59|316.59|318.55|316.55|318.59|316.59|318.44|316.44|13
1722978380000|2024-08-06 21:06:20|318.56|316.56|318.47|316.47|318.56|316.56|318.42|316.42|20
1722978390000|2024-08-06 21:06:30|318.46|316.46|318.58|316.58|318.69|316.69|318.43|316.43|20
1722978400000|2024-08-06 21:06:40|318.56|316.56|318.59|316.59|318.67|316.67|318.56|316.56|15
1722978410000|2024-08-06 21:06:50|318.58|316.58|318.5|316.5|318.64|316.64|318.5|316.5|15
1722978420000|2024-08-06 21:07:00|318.51|316.51|318.38|316.38|318.53|316.53|318.38|316.38|9
1722978430000|2024-08-06 21:07:10|318.36|316.36|318.26|316.26|318.4|316.4|318.26|316.26|23
1722978440000|2024-08-06 21:07:20|318.29|316.29|318.06|316.06|318.29|316.29|318.04|316.04|18
1722978450000|2024-08-06 21:07:30|318.07|316.07|317.84|315.84|318.07|316.07|317.84|315.84|22
1722978460000|2024-08-06 21:07:40|317.82|315.82|317.58|315.58|317.82|315.82|317.52|315.52|25
1722978470000|2024-08-06 21:07:50|317.57|315.57|317.57|315.57|317.57|315.57|317.49|315.49|21
1722978480000|2024-08-06 21:08:00|317.56|315.56|317.29|315.29|317.57|315.57|317.17|315.17|30
1722978490000|2024-08-06 21:08:10|317.24|315.24|317.53|315.53|317.56|315.56|317.24|315.24|17
1722978500000|2024-08-06 21:08:20|317.52|315.52|317.66|315.66|317.66|315.66|317.46|315.46|17
1722978510000|2024-08-06 21:08:30|317.75|315.75|317.88|315.88|317.89|315.89|317.75|315.75|8
1722978520000|2024-08-06 21:08:40|317.89|315.89|317.7|315.7|317.9|315.9|317.7|315.7|21
1722978530000|2024-08-06 21:08:50|317.69|315.69|317.64|315.64|317.69|315.69|317.49|315.49|14
1722978540000|2024-08-06 21:09:00|317.63|315.63|317.89|315.89|317.89|315.89|317.63|315.63|17
1722978550000|2024-08-06 21:09:10|317.9|315.9|318|316|318.13|316.13|317.9|315.9|21
1722978560000|2024-08-06 21:09:20|318.01|316.01|318.09|316.09|318.09|316.09|317.99|315.99|23
1722978570000|2024-08-06 21:09:30|318.07|316.07|317.88|315.88|318.08|316.08|317.87|315.87|21
1722978580000|2024-08-06 21:09:40|317.87|315.87|318.13|316.13|318.21|316.21|317.87|315.87|21
1722978590000|2024-08-06 21:09:50|318.12|316.12|317.86|315.86|318.13|316.13|317.86|315.86|19
1722978600000|2024-08-06 21:10:00|317.87|315.87|317.8|315.8|317.88|315.88|317.75|315.75|21
1722978610000|2024-08-06 21:10:10|317.78|315.78|318.06|316.06|318.06|316.06|317.76|315.76|22
1722978620000|2024-08-06 21:10:20|318.07|316.07|318.18|316.18|318.24|316.24|318.07|316.07|19
1722978630000|2024-08-06 21:10:30|318.19|316.19|317.89|315.89|318.28|316.28|317.89|315.89|22
1722978640000|2024-08-06 21:10:40|317.9|315.9|317.87|315.87|317.92|315.92|317.8|315.8|22
1722978650000|2024-08-06 21:10:50|317.85|315.85|317.71|315.71|317.85|315.85|317.67|315.67|20
1722978660000|2024-08-06 21:11:00|317.73|315.73|317.66|315.66|317.8|315.8|317.66|315.66|26
1722978670000|2024-08-06 21:11:10|317.7|315.7|317.68|315.68|317.71|315.71|317.61|315.61|26
1722978680000|2024-08-06 21:11:20|317.69|315.69|317.6|315.6|317.69|315.69|317.55|315.55|24
1722978690000|2024-08-06 21:11:30|317.61|315.61|317.7|315.7|317.76|315.76|317.61|315.61|23
1722978700000|2024-08-06 21:11:40|317.69|315.69|317.55|315.55|317.7|315.7|317.55|315.55|15
1722978710000|2024-08-06 21:11:50|317.56|315.56|317.66|315.66|317.69|315.69|317.51|315.51|25
1722978720000|2024-08-06 21:12:00|317.65|315.65|317.74|315.74|317.82|315.82|317.61|315.61|28
1722978730000|2024-08-06 21:12:10|317.71|315.71|317.98|315.98|317.99|315.99|317.67|315.67|26
1722978740000|2024-08-06 21:12:20|317.99|315.99|318.09|316.09|318.09|316.09|317.99|315.99|8
1722978750000|2024-08-06 21:12:30|318.1|316.1|318.11|316.11|318.11|316.11|318.1|316.1|2
1722978760000|2024-08-06 21:12:40|318.07|316.07|318.07|316.07|318.07|316.07|318.07|316.07|1
1722978770000|2024-08-06 21:12:50|318.08|316.08|318.09|316.09|318.09|316.09|318.08|316.08|2
1722978780000|2024-08-06 21:13:00|318.1|316.1|318.06|316.06|318.16|316.16|318.01|316.01|17
1722978790000|2024-08-06 21:13:10|318.04|316.04|318.07|316.07|318.09|316.09|318.04|316.04|5
1722978800000|2024-08-06 21:13:20|318.04|316.04|318.07|316.07|318.07|316.07|318.04|316.04|2
1722978810000|2024-08-06 21:13:30|318.08|316.08|318.11|316.11|318.11|316.11|318.08|316.08|4
1722978820000|2024-08-06 21:13:40|318.12|316.12|318.02|316.02|318.12|316.12|317.82|315.82|22
1722978830000|2024-08-06 21:13:50|318|316|318.07|316.07|318.07|316.07|317.97|315.97|22
1722978840000|2024-08-06 21:14:00|318.17|316.17|318.73|316.73|318.73|316.73|318.17|316.17|22
1722978850000|2024-08-06 21:14:10|318.71|316.71|318.6|316.6|318.71|316.71|318.44|316.44|20
1722978860000|2024-08-06 21:14:20|318.58|316.58|318.6|316.6|318.66|316.66|318.58|316.58|17
1722978870000|2024-08-06 21:14:30|318.68|316.68|318.78|316.78|318.82|316.82|318.68|316.68|20
1722978880000|2024-08-06 21:14:40|318.79|316.79|318.81|316.81|318.82|316.82|318.77|316.77|13
1722978890000|2024-08-06 21:14:50|318.82|316.82|318.83|316.83|318.86|316.86|318.82|316.82|9
1722978900000|2024-08-06 21:15:00|318.82|316.82|319.31|317.31|319.33|317.33|318.82|316.82|21
1722978910000|2024-08-06 21:15:10|319.34|317.34|318.73|316.73|319.34|317.34|318.71|316.71|33
1722978920000|2024-08-06 21:15:20|318.71|316.71|318.7|316.7|318.78|316.78|318.62|316.62|23
1722978930000|2024-08-06 21:15:30|318.71|316.71|318.42|316.42|318.71|316.71|318.37|316.37|22
1722978940000|2024-08-06 21:15:40|318.45|316.45|318.53|316.53|318.55|316.55|318.4|316.4|23
1722978950000|2024-08-06 21:15:50|318.55|316.55|318.48|316.48|318.59|316.59|318.48|316.48|16
1722978960000|2024-08-06 21:16:00|318.49|316.49|318.57|316.57|318.57|316.57|318.45|316.45|24
1722978970000|2024-08-06 21:16:10|318.58|316.58|318.45|316.45|318.68|316.68|318.45|316.45|16
1722978980000|2024-08-06 21:16:20|318.47|316.47|318.38|316.38|318.53|316.53|318.38|316.38|18
1722978990000|2024-08-06 21:16:30|318.33|316.33|318.2|316.2|318.33|316.33|318.14|316.14|28
1722979000000|2024-08-06 21:16:40|318.19|316.19|317.96|315.96|318.19|316.19|317.91|315.91|22
1722979010000|2024-08-06 21:16:50|317.95|315.95|318.04|316.04|318.05|316.05|317.9|315.9|20
1722979020000|2024-08-06 21:17:00|318.07|316.07|318.13|316.13|318.24|316.24|318.07|316.07|23
1722979030000|2024-08-06 21:17:10|318.15|316.15|318.28|316.28|318.28|316.28|318.11|316.11|21
1722979040000|2024-08-06 21:17:20|318.29|316.29|318.44|316.44|318.52|316.52|318.26|316.26|22
1722979050000|2024-08-06 21:17:30|318.46|316.46|318.54|316.54|318.54|316.54|318.41|316.41|15
1722979060000|2024-08-06 21:17:40|318.56|316.56|318.48|316.48|318.67|316.67|318.48|316.48|15
1722979070000|2024-08-06 21:17:50|318.41|316.41|318.35|316.35|318.41|316.41|318.29|316.29|13
1722979080000|2024-08-06 21:18:00|318.36|316.36|318.68|316.68|318.7|316.7|318.35|316.35|26
1722979090000|2024-08-06 21:18:10|318.67|316.67|318.61|316.61|318.67|316.67|318.53|316.53|15
1722979100000|2024-08-06 21:18:20|318.64|316.64|318.48|316.48|318.67|316.67|318.48|316.48|17
1722979110000|2024-08-06 21:18:30|318.34|316.34|318.1|316.1|318.37|316.37|318.1|316.1|14
1722979120000|2024-08-06 21:18:40|318.11|316.11|318.02|316.02|318.18|316.18|318.02|316.02|21
1722979130000|2024-08-06 21:18:50|318.03|316.03|318.14|316.14|318.14|316.14|318.02|316.02|15
1722979140000|2024-08-06 21:19:00|318.18|316.18|318.68|316.68|318.68|316.68|318.18|316.18|29
1722979150000|2024-08-06 21:19:10|318.69|316.69|318.68|316.68|318.76|316.76|318.67|316.67|20
1722979160000|2024-08-06 21:19:20|318.71|316.71|319.02|317.02|319.02|317.02|318.68|316.68|19
1722979170000|2024-08-06 21:19:30|318.99|316.99|318.91|316.91|319.02|317.02|318.89|316.89|28
1722979180000|2024-08-06 21:19:40|318.9|316.9|318.92|316.92|318.94|316.94|318.87|316.87|14
1722979190000|2024-08-06 21:19:50|318.93|316.93|319.11|317.11|319.13|317.13|318.93|316.93|11
1722979200000|2024-08-06 21:20:00|319.13|317.13|319.03|317.03|319.13|317.13|319.03|317.03|16
1722979210000|2024-08-06 21:20:10|319.02|317.02|318.96|316.96|319.04|317.04|318.94|316.94|13
1722979220000|2024-08-06 21:20:20|318.94|316.94|318.79|316.79|318.96|316.96|318.79|316.79|16
1722979230000|2024-08-06 21:20:30|318.78|316.78|318.69|316.69|318.78|316.78|318.69|316.69|10
1722979240000|2024-08-06 21:20:40|318.7|316.7|318.79|316.79|318.79|316.79|318.69|316.69|7
1722979250000|2024-08-06 21:20:50|318.84|316.84|318.98|316.98|318.98|316.98|318.84|316.84|11
1722979260000|2024-08-06 21:21:00|318.95|316.95|318.79|316.79|318.96|316.96|318.79|316.79|13
1722979270000|2024-08-06 21:21:10|318.73|316.73|318.6|316.6|318.73|316.73|318.6|316.6|13
1722979280000|2024-08-06 21:21:20|318.61|316.61|318.5|316.5|318.63|316.63|318.5|316.5|9
1722979290000|2024-08-06 21:21:30|318.52|316.52|318.56|316.56|318.56|316.56|318.52|316.52|5
1722979300000|2024-08-06 21:21:40|318.58|316.58|318.67|316.67|318.67|316.67|318.58|316.58|13
1722979310000|2024-08-06 21:21:50|318.76|316.76|318.72|316.72|318.78|316.78|318.72|316.72|8
1722979320000|2024-08-06 21:22:00|318.71|316.71|318.65|316.65|318.71|316.71|318.65|316.65|9
1722979330000|2024-08-06 21:22:10|318.64|316.64|318.62|316.62|318.65|316.65|318.62|316.62|8
1722979340000|2024-08-06 21:22:20|318.63|316.63|318.63|316.63|318.64|316.64|318.63|316.63|3
1722979350000|2024-08-06 21:22:30|318.64|316.64|318.65|316.65|318.65|316.65|318.64|316.64|2
1722979360000|2024-08-06 21:22:40|318.64|316.64|318.55|316.55|318.64|316.64|318.55|316.55|15
1722979370000|2024-08-06 21:22:50|318.56|316.56|318.44|316.44|318.56|316.56|318.43|316.43|10
1722979380000|2024-08-06 21:23:00|318.45|316.45|318.39|316.39|318.45|316.45|318.38|316.38|11
1722979390000|2024-08-06 21:23:10|318.38|316.38|318.38|316.38|318.39|316.39|318.37|316.37|5
1722979400000|2024-08-06 21:23:20|318.44|316.44|318.48|316.48|318.48|316.48|318.39|316.39|7
1722979410000|2024-08-06 21:23:30|318.5|316.5|318.5|316.5|318.51|316.51|318.5|316.5|3
1722979420000|2024-08-06 21:23:40|318.53|316.53|318.58|316.58|318.58|316.58|318.53|316.53|8
1722979430000|2024-08-06 21:23:50|318.57|316.57|318.58|316.58|318.6|316.6|318.57|316.57|7
1722979440000|2024-08-06 21:24:00|318.57|316.57|318.64|316.64|318.64|316.64|318.56|316.56|8
1722979450000|2024-08-06 21:24:10|318.63|316.63|318.87|316.87|318.88|316.88|318.63|316.63|16
1722979460000|2024-08-06 21:24:20|318.86|316.86|318.96|316.96|318.97|316.97|318.86|316.86|13
1722979470000|2024-08-06 21:24:30|318.95|316.95|318.92|316.92|318.97|316.97|318.92|316.92|14
1722979480000|2024-08-06 21:24:40|318.94|316.94|318.71|316.71|318.94|316.94|318.71|316.71|18
1722979490000|2024-08-06 21:24:50|318.73|316.73|318.72|316.72|318.74|316.74|318.71|316.71|5
1722979500000|2024-08-06 21:25:00|318.74|316.74|318.81|316.81|318.81|316.81|318.72|316.72|7
1722979510000|2024-08-06 21:25:10|318.84|316.84|318.91|316.91|318.92|316.92|318.84|316.84|5
1722979520000|2024-08-06 21:25:20|318.94|316.94|318.97|316.97|318.97|316.97|318.94|316.94|8
1722979530000|2024-08-06 21:25:30|318.98|316.98|319.1|317.1|319.13|317.13|318.98|316.98|10
1722979540000|2024-08-06 21:25:40|319.12|317.12|319.18|317.18|319.18|317.18|319.12|317.12|8
1722979550000|2024-08-06 21:25:50|319.19|317.19|319.2|317.2|319.2|317.2|319.19|317.19|2
1722979560000|2024-08-06 21:26:00|319.19|317.19|319.3|317.3|319.3|317.3|319.18|317.18|5
1722979570000|2024-08-06 21:26:10|319.31|317.31|319.34|317.34|319.34|317.34|319.31|317.31|4
1722979580000|2024-08-06 21:26:20|319.36|317.36|319.38|317.38|319.38|317.38|319.36|317.36|2
1722979590000|2024-08-06 21:26:30|319.39|317.39|319.42|317.42|319.42|317.42|319.39|317.39|4
1722979600000|2024-08-06 21:26:40|319.43|317.43|319.41|317.41|319.43|317.43|319.4|317.4|4
1722979610000|2024-08-06 21:26:50|319.4|317.4|319.38|317.38|319.41|317.41|319.37|317.37|5
1722979620000|2024-08-06 21:27:00|319.39|317.39|319.4|317.4|319.4|317.4|319.39|317.39|2
1722979640000|2024-08-06 21:27:20|319.41|317.41|319.43|317.43|319.43|317.43|319.41|317.41|2
1722979650000|2024-08-06 21:27:30|319.57|317.57|319.35|317.35|319.59|317.59|319.35|317.35|11
1722979670000|2024-08-06 21:27:50|319.36|317.36|319.38|317.38|319.38|317.38|319.36|317.36|3
1722979680000|2024-08-06 21:28:00|319.45|317.45|319.41|317.41|319.48|317.48|319.41|317.41|8
1722979690000|2024-08-06 21:28:10|319.43|317.43|319.42|317.42|319.45|317.45|319.41|317.41|10
1722979700000|2024-08-06 21:28:20|319.41|317.41|319.45|317.45|319.45|317.45|319.38|317.38|13
1722979710000|2024-08-06 21:28:30|319.43|317.43|319.4|317.4|319.43|317.43|319.4|317.4|9
1722979720000|2024-08-06 21:28:40|319.43|317.43|319.41|317.41|319.43|317.43|319.41|317.41|6
1722979730000|2024-08-06 21:28:50|319.42|317.42|319.42|317.42|319.45|317.45|319.4|317.4|14
1722979740000|2024-08-06 21:29:00|319.43|317.43|319.42|317.42|319.43|317.43|319.42|317.42|2
1722979750000|2024-08-06 21:29:10|319.43|317.43|319.28|317.28|319.43|317.43|319.25|317.25|16
1722979760000|2024-08-06 21:29:20|319.29|317.29|319.28|317.28|319.29|317.29|319.27|317.27|4
1722979770000|2024-08-06 21:29:30|319.27|317.27|319.23|317.23|319.27|317.27|319.22|317.22|8
1722979780000|2024-08-06 21:29:40|319.25|317.25|319.23|317.23|319.26|317.26|319.21|317.21|8
1722979790000|2024-08-06 21:29:50|319.22|317.22|319.22|317.22|319.22|317.22|319.22|317.22|1
1722979800000|2024-08-06 21:30:00|319.2|317.2|319.06|317.06|319.22|317.22|319.01|317.01|17
1722979810000|2024-08-06 21:30:10|319.05|317.05|318.89|316.89|319.05|317.05|318.88|316.88|11
1722979820000|2024-08-06 21:30:20|318.95|316.95|319.15|317.15|319.15|317.15|318.94|316.94|14
1722979830000|2024-08-06 21:30:30|319.14|317.14|319.16|317.16|319.17|317.17|319.13|317.13|13
1722979840000|2024-08-06 21:30:40|319.2|317.2|319.2|317.2|319.27|317.27|319.2|317.2|16
1722979850000|2024-08-06 21:30:50|319.16|317.16|319.22|317.22|319.22|317.22|319.16|317.16|7
1722979860000|2024-08-06 21:31:00|319.21|317.21|319.26|317.26|319.26|317.26|319.21|317.21|7
1722979870000|2024-08-06 21:31:10|319.27|317.27|319.27|317.27|319.28|317.28|319.26|317.26|5
1722979880000|2024-08-06 21:31:20|319.28|317.28|319.22|317.22|319.28|317.28|319.2|317.2|9
1722979890000|2024-08-06 21:31:30|319.21|317.21|319.06|317.06|319.22|317.22|319.05|317.05|16
1722979900000|2024-08-06 21:31:40|319.07|317.07|319.05|317.05|319.08|317.08|319.04|317.04|7
1722979910000|2024-08-06 21:31:50|319.06|317.06|319.07|317.07|319.08|317.08|319.04|317.04|7
1722979920000|2024-08-06 21:32:00|319.06|317.06|319.11|317.11|319.11|317.11|319.06|317.06|4
1722979930000|2024-08-06 21:32:10|319.12|317.12|319.24|317.24|319.24|317.24|319.11|317.11|16
1722979940000|2024-08-06 21:32:20|319.3|317.3|319.32|317.32|319.33|317.33|319.3|317.3|5
1722979950000|2024-08-06 21:32:30|319.34|317.34|319.32|317.32|319.35|317.35|319.32|317.32|6
1722979960000|2024-08-06 21:32:40|319.31|317.31|319.3|317.3|319.34|317.34|319.29|317.29|5
1722979970000|2024-08-06 21:32:50|319.31|317.31|319.31|317.31|319.32|317.32|319.3|317.3|5
1722979980000|2024-08-06 21:33:00|319.32|317.32|319.18|317.18|319.32|317.32|319.18|317.18|6
1722979990000|2024-08-06 21:33:10|319.12|317.12|319.14|317.14|319.15|317.15|319.11|317.11|13
1722980000000|2024-08-06 21:33:20|319.15|317.15|319.15|317.15|319.16|317.16|319.14|317.14|6
1722980010000|2024-08-06 21:33:30|319.16|317.16|319.17|317.17|319.18|317.18|319.16|317.16|4
1722980020000|2024-08-06 21:33:40|319.18|317.18|319.19|317.19|319.23|317.23|319.18|317.18|10
1722980030000|2024-08-06 21:33:50|319.2|317.2|319.36|317.36|319.36|317.36|319.19|317.19|10
1722980040000|2024-08-06 21:34:00|319.37|317.37|319.54|317.54|319.54|317.54|319.37|317.37|10
1722980050000|2024-08-06 21:34:10|319.55|317.55|319.66|317.66|319.66|317.66|319.55|317.55|6
1722980060000|2024-08-06 21:34:20|319.67|317.67|319.74|317.74|319.74|317.74|319.67|317.67|2
1722980070000|2024-08-06 21:34:30|319.75|317.75|319.78|317.78|319.78|317.78|319.75|317.75|4
1722980080000|2024-08-06 21:34:40|319.79|317.79|319.79|317.79|319.79|317.79|319.79|317.79|1
1722980110000|2024-08-06 21:35:10|319.8|317.8|319.8|317.8|319.8|317.8|319.8|317.8|1
1722980120000|2024-08-06 21:35:20|319.81|317.81|319.81|317.81|319.82|317.82|319.79|317.79|5
1722980140000|2024-08-06 21:35:40|319.77|317.77|319.86|317.86|319.86|317.86|319.77|317.77|4
1722980150000|2024-08-06 21:35:50|319.87|317.87|320.11|318.11|320.11|318.11|319.86|317.86|11
1722980160000|2024-08-06 21:36:00|320.12|318.12|320.12|318.12|320.15|318.15|320.11|318.11|12
1722980170000|2024-08-06 21:36:10|320.13|318.13|320.13|318.13|320.14|318.14|320.12|318.12|6
1722980180000|2024-08-06 21:36:20|320.07|318.07|319.9|317.9|320.07|318.07|319.9|317.9|12
1722980200000|2024-08-06 21:36:40|319.91|317.91|319.91|317.91|319.91|317.91|319.91|317.91|1
1722980210000|2024-08-06 21:36:50|319.94|317.94|319.94|317.94|319.94|317.94|319.94|317.94|1
1722980220000|2024-08-06 21:37:00|319.96|317.96|319.92|317.92|319.96|317.96|319.92|317.92|2
1722980230000|2024-08-06 21:37:10|319.89|317.89|319.92|317.92|319.94|317.94|319.89|317.89|11
1722980240000|2024-08-06 21:37:20|319.93|317.93|319.91|317.91|319.94|317.94|319.91|317.91|6
1722980250000|2024-08-06 21:37:30|319.93|317.93|319.94|317.94|319.95|317.95|319.92|317.92|6
1722980260000|2024-08-06 21:37:40|319.98|317.98|319.99|317.99|319.99|317.99|319.98|317.98|2
1722980270000|2024-08-06 21:37:50|320|318|319.95|317.95|320|318|319.95|317.95|6
1722980280000|2024-08-06 21:38:00|319.99|317.99|319.7|317.7|319.99|317.99|319.69|317.69|15
1722980290000|2024-08-06 21:38:10|319.69|317.69|319.56|317.56|319.69|317.69|319.56|317.56|9
1722980300000|2024-08-06 21:38:20|319.55|317.55|319.45|317.45|319.56|317.56|319.44|317.44|13
1722980310000|2024-08-06 21:38:30|319.44|317.44|319.43|317.43|319.47|317.47|319.42|317.42|8
1722980320000|2024-08-06 21:38:40|319.45|317.45|319.37|317.37|319.45|317.45|319.37|317.37|6
1722980330000|2024-08-06 21:38:50|319.4|317.4|319.4|317.4|319.4|317.4|319.36|317.36|4
1722980340000|2024-08-06 21:39:00|319.39|317.39|319.44|317.44|319.44|317.44|319.38|317.38|9
1722980350000|2024-08-06 21:39:10|319.43|317.43|319.46|317.46|319.46|317.46|319.43|317.43|4
1722980360000|2024-08-06 21:39:20|319.49|317.49|319.51|317.51|319.52|317.52|319.49|317.49|12
1722980370000|2024-08-06 21:39:30|319.52|317.52|319.52|317.52|319.53|317.53|319.52|317.52|3
1722980380000|2024-08-06 21:39:40|319.51|317.51|319.51|317.51|319.52|317.52|319.51|317.51|3
1722980390000|2024-08-06 21:39:50|319.5|317.5|319.5|317.5|319.52|317.52|319.5|317.5|8
1722980400000|2024-08-06 21:40:00|319.56|317.56|319.5|317.5|319.57|317.57|319.5|317.5|12
1722980410000|2024-08-06 21:40:10|319.49|317.49|319.49|317.49|319.5|317.5|319.48|317.48|5
1722980420000|2024-08-06 21:40:20|319.48|317.48|319.48|317.48|319.48|317.48|319.48|317.48|1
1722980440000|2024-08-06 21:40:40|319.49|317.49|319.49|317.49|319.49|317.49|319.49|317.49|1
1722980450000|2024-08-06 21:40:50|319.47|317.47|319.47|317.47|319.48|317.48|319.47|317.47|3
1722980460000|2024-08-06 21:41:00|319.46|317.46|319.49|317.49|319.49|317.49|319.45|317.45|3
1722980470000|2024-08-06 21:41:10|319.45|317.45|319.44|317.44|319.45|317.45|319.44|317.44|2
1722980480000|2024-08-06 21:41:20|319.43|317.43|319.27|317.27|319.43|317.43|319.27|317.27|7
1722980490000|2024-08-06 21:41:30|319.26|317.26|319.18|317.18|319.26|317.26|319.17|317.17|7
1722980500000|2024-08-06 21:41:40|319.21|317.21|319.18|317.18|319.21|317.21|319.18|317.18|4
1722980510000|2024-08-06 21:41:50|319.19|317.19|319.06|317.06|319.19|317.19|319.06|317.06|7
1722980520000|2024-08-06 21:42:00|319.05|317.05|319.1|317.1|319.1|317.1|319.05|317.05|3
1722980530000|2024-08-06 21:42:10|319.06|317.06|319.04|317.04|319.06|317.06|319.04|317.04|5
1722980550000|2024-08-06 21:42:30|319.05|317.05|319.03|317.03|319.05|317.05|319.03|317.03|3
1722980560000|2024-08-06 21:42:40|319.04|317.04|319.04|317.04|319.04|317.04|319.03|317.03|3
1722980570000|2024-08-06 21:42:50|319.03|317.03|319.03|317.03|319.03|317.03|319.03|317.03|1
1722980580000|2024-08-06 21:43:00|319.04|317.04|319.08|317.08|319.11|317.11|319.03|317.03|8
1722980590000|2024-08-06 21:43:10|319.09|317.09|319.09|317.09|319.1|317.1|319.09|317.09|3
1722980600000|2024-08-06 21:43:20|319.11|317.11|319.12|317.12|319.13|317.13|319.11|317.11|4
1722980610000|2024-08-06 21:43:30|319.13|317.13|319.22|317.22|319.22|317.22|319.13|317.13|5
1722980620000|2024-08-06 21:43:40|319.21|317.21|319.25|317.25|319.26|317.26|319.21|317.21|3
1722980630000|2024-08-06 21:43:50|319.24|317.24|319.26|317.26|319.3|317.3|319.23|317.23|9
1722980640000|2024-08-06 21:44:00|319.25|317.25|319.26|317.26|319.27|317.27|319.25|317.25|6
1722980650000|2024-08-06 21:44:10|319.27|317.27|319.28|317.28|319.28|317.28|319.27|317.27|2
1722980660000|2024-08-06 21:44:20|319.27|317.27|319.27|317.27|319.27|317.27|319.27|317.27|1
1722980700000|2024-08-06 21:45:00|319.26|317.26|319.27|317.27|319.28|317.28|319.25|317.25|6
1722980720000|2024-08-06 21:45:20|319.28|317.28|319.25|317.25|319.28|317.28|319.25|317.25|2
1722980740000|2024-08-06 21:45:40|319.26|317.26|319.25|317.25|319.26|317.26|319.25|317.25|2
1722980760000|2024-08-06 21:46:00|319.26|317.26|319.28|317.28|319.28|317.28|319.25|317.25|8
1722980770000|2024-08-06 21:46:10|319.27|317.27|319.25|317.25|319.28|317.28|319.24|317.24|10
1722980780000|2024-08-06 21:46:20|319.26|317.26|319.27|317.27|319.28|317.28|319.26|317.26|5
1722980790000|2024-08-06 21:46:30|319.28|317.28|319.27|317.27|319.28|317.28|319.27|317.27|2
1722980800000|2024-08-06 21:46:40|319.28|317.28|319.29|317.29|319.29|317.29|319.28|317.28|2
1722980810000|2024-08-06 21:46:50|319.28|317.28|319.24|317.24|319.28|317.28|319.22|317.22|4
1722980820000|2024-08-06 21:47:00|319.23|317.23|319.18|317.18|319.24|317.24|319.18|317.18|4
1722980830000|2024-08-06 21:47:10|319.17|317.17|319.16|317.16|319.17|317.17|319.14|317.14|4
1722980840000|2024-08-06 21:47:20|319.17|317.17|319.15|317.15|319.17|317.17|319.15|317.15|5
1722980850000|2024-08-06 21:47:30|319.16|317.16|319.16|317.16|319.16|317.16|319.16|317.16|1
1722980870000|2024-08-06 21:47:50|319.17|317.17|319.24|317.24|319.26|317.26|319.17|317.17|6
1722980880000|2024-08-06 21:48:00|319.25|317.25|319.38|317.38|319.38|317.38|319.25|317.25|11
1722980890000|2024-08-06 21:48:10|319.39|317.39|319.52|317.52|319.53|317.53|319.39|317.39|13
1722980900000|2024-08-06 21:48:20|319.53|317.53|319.53|317.53|319.54|317.54|319.53|317.53|3
1722980910000|2024-08-06 21:48:30|319.54|317.54|319.54|317.54|319.54|317.54|319.53|317.53|3
1722980920000|2024-08-06 21:48:40|319.56|317.56|319.56|317.56|319.56|317.56|319.56|317.56|1
1722980930000|2024-08-06 21:48:50|319.53|317.53|319.54|317.54|319.54|317.54|319.53|317.53|2
1722980940000|2024-08-06 21:49:00|319.55|317.55|319.61|317.61|319.62|317.62|319.55|317.55|13
1722980950000|2024-08-06 21:49:10|319.62|317.62|319.62|317.62|319.62|317.62|319.62|317.62|1
1722980970000|2024-08-06 21:49:30|319.61|317.61|319.62|317.62|319.62|317.62|319.61|317.61|2
1722980980000|2024-08-06 21:49:40|319.63|317.63|319.63|317.63|319.63|317.63|319.63|317.63|1
1722980990000|2024-08-06 21:49:50|319.64|317.64|319.67|317.67|319.67|317.67|319.64|317.64|4
1722981010000|2024-08-06 21:50:10|319.68|317.68|319.67|317.67|319.68|317.68|319.67|317.67|2
1722981020000|2024-08-06 21:50:20|319.66|317.66|319.66|317.66|319.67|317.67|319.65|317.65|5
1722981030000|2024-08-06 21:50:30|319.67|317.67|319.63|317.63|319.67|317.67|319.63|317.63|3
1722981040000|2024-08-06 21:50:40|319.64|317.64|319.67|317.67|319.67|317.67|319.64|317.64|5
1722981060000|2024-08-06 21:51:00|319.66|317.66|319.64|317.64|319.67|317.67|319.64|317.64|4
1722981070000|2024-08-06 21:51:10|319.62|317.62|319.65|317.65|319.65|317.65|319.62|317.62|3
1722981080000|2024-08-06 21:51:20|319.64|317.64|319.64|317.64|319.65|317.65|319.63|317.63|6
1722981090000|2024-08-06 21:51:30|319.65|317.65|319.68|317.68|319.68|317.68|319.65|317.65|2
1722981130000|2024-08-06 21:52:10|319.69|317.69|319.69|317.69|319.69|317.69|319.69|317.69|1
1722981140000|2024-08-06 21:52:20|319.68|317.68|319.68|317.68|319.68|317.68|319.68|317.68|1
1722981150000|2024-08-06 21:52:30|319.64|317.64|319.62|317.62|319.64|317.64|319.62|317.62|4
1722981160000|2024-08-06 21:52:40|319.63|317.63|319.63|317.63|319.64|317.64|319.63|317.63|3
1722981170000|2024-08-06 21:52:50|319.62|317.62|319.56|317.56|319.63|317.63|319.56|317.56|11
1722981200000|2024-08-06 21:53:20|319.57|317.57|319.57|317.57|319.59|317.59|319.56|317.56|7
1722981220000|2024-08-06 21:53:40|319.58|317.58|319.58|317.58|319.58|317.58|319.58|317.58|1
1722981230000|2024-08-06 21:53:50|319.55|317.55|319.58|317.58|319.58|317.58|319.55|317.55|4
1722981240000|2024-08-06 21:54:00|319.61|317.61|319.68|317.68|319.68|317.68|319.61|317.61|13
1722981250000|2024-08-06 21:54:10|319.69|317.69|319.74|317.74|319.74|317.74|319.69|317.69|6
1722981260000|2024-08-06 21:54:20|319.75|317.75|319.77|317.77|319.77|317.77|319.75|317.75|3
1722981270000|2024-08-06 21:54:30|319.78|317.78|319.79|317.79|319.79|317.79|319.78|317.78|2
1722981280000|2024-08-06 21:54:40|319.8|317.8|319.81|317.81|319.81|317.81|319.8|317.8|2
1722981290000|2024-08-06 21:54:50|319.82|317.82|319.89|317.89|319.89|317.89|319.82|317.82|4
1722981300000|2024-08-06 21:55:00|319.97|317.97|320.03|318.03|320.03|318.03|319.97|317.97|6
1722981310000|2024-08-06 21:55:10|320.04|318.04|320.05|318.05|320.05|318.05|320.04|318.04|2
1722981320000|2024-08-06 21:55:20|320.06|318.06|320.06|318.06|320.06|318.06|320.06|318.06|1
1722981340000|2024-08-06 21:55:40|320.07|318.07|320.08|318.08|320.08|318.08|320.07|318.07|2
1722981350000|2024-08-06 21:55:50|320.09|318.09|320.1|318.1|320.1|318.1|320.09|318.09|2
1722981360000|2024-08-06 21:56:00|320.11|318.11|320.11|318.11|320.11|318.11|320.11|318.11|1
1722981370000|2024-08-06 21:56:10|320.18|318.18|320.2|318.2|320.2|318.2|320.18|318.18|3
1722981380000|2024-08-06 21:56:20|320.21|318.21|320.43|318.43|320.43|318.43|320.21|318.21|7
1722981390000|2024-08-06 21:56:30|320.44|318.44|320.48|318.48|320.48|318.48|320.44|318.44|5
1722981400000|2024-08-06 21:56:40|320.49|318.49|320.48|318.48|320.52|318.52|320.47|318.47|7
1722981410000|2024-08-06 21:56:50|320.47|318.47|320.47|318.47|320.47|318.47|320.47|318.47|1
1722981420000|2024-08-06 21:57:00|320.45|318.45|320.45|318.45|320.45|318.45|320.45|318.45|1
1722981440000|2024-08-06 21:57:20|320.43|318.43|320.43|318.43|320.43|318.43|320.43|318.43|1
1722981450000|2024-08-06 21:57:30|320.42|318.42|320.41|318.41|320.42|318.42|320.41|318.41|2
1722981460000|2024-08-06 21:57:40|320.42|318.42|320.43|318.43|320.43|318.43|320.42|318.42|2
1722981480000|2024-08-06 21:58:00|320.5|318.5|320.48|318.48|320.57|318.57|320.48|318.48|8
1722981490000|2024-08-06 21:58:10|320.49|318.49|320.48|318.48|320.49|318.49|320.48|318.48|6
1722981500000|2024-08-06 21:58:20|320.46|318.46|320.12|318.12|320.46|318.46|320.12|318.12|21
1722981510000|2024-08-06 21:58:30|320.13|318.13|320.09|318.09|320.13|318.13|320.09|318.09|4
1722981540000|2024-08-06 21:59:00|320.16|318.16|320.43|318.43|320.44|318.44|320.16|318.16|17
1722981550000|2024-08-06 21:59:10|320.45|318.45|320.56|318.56|320.57|318.57|320.45|318.45|22
1722981560000|2024-08-06 21:59:20|320.55|318.55|320.53|318.53|320.55|318.55|320.52|318.52|10
1722981570000|2024-08-06 21:59:30|320.54|318.54|320.64|318.64|320.64|318.64|320.54|318.54|8
1722981580000|2024-08-06 21:59:40|320.61|318.61|320.63|318.63|320.63|318.63|320.61|318.61|5
1722981590000|2024-08-06 21:59:50|320.62|318.62|320.58|318.58|320.64|318.64|320.58|318.58|6
1722981600000|2024-08-06 22:00:00|320.57|318.57|320.59|318.59|320.75|318.75|320.57|318.57|23
1722981610000|2024-08-06 22:00:10|320.61|318.61|320.65|318.65|320.69|318.69|320.59|318.59|18
1722981620000|2024-08-06 22:00:20|320.64|318.64|320.55|318.55|320.65|318.65|320.55|318.55|17
1722981630000|2024-08-06 22:00:30|320.5|318.5|320.47|318.47|320.54|318.54|320.46|318.46|8
1722981640000|2024-08-06 22:00:40|320.46|318.46|320.44|318.44|320.47|318.47|320.44|318.44|4
1722981650000|2024-08-06 22:00:50|320.41|318.41|320.38|318.38|320.41|318.41|320.36|318.36|11
1722981660000|2024-08-06 22:01:00|320.4|318.4|320.2|318.2|320.41|318.41|320.18|318.18|17
1722981670000|2024-08-06 22:01:10|320.21|318.21|320.15|318.15|320.21|318.21|320.15|318.15|7
1722981680000|2024-08-06 22:01:20|320.16|318.16|320.5|318.5|320.5|318.5|320.16|318.16|15
1722981690000|2024-08-06 22:01:30|320.51|318.51|320.73|318.73|320.73|318.73|320.51|318.51|12
1722981700000|2024-08-06 22:01:40|320.77|318.77|320.96|318.96|320.96|318.96|320.76|318.76|11
1722981710000|2024-08-06 22:01:50|320.98|318.98|321.12|319.12|321.12|319.12|320.98|318.98|14
1722981720000|2024-08-06 22:02:00|321.15|319.15|321.21|319.21|321.24|319.24|321.05|319.05|24
1722981730000|2024-08-06 22:02:10|321.22|319.22|321.45|319.45|321.45|319.45|321.22|319.22|22
1722981740000|2024-08-06 22:02:20|321.46|319.46|321.54|319.54|321.54|319.54|321.42|319.42|14
1722981750000|2024-08-06 22:02:30|321.53|319.53|321.46|319.46|321.54|319.54|321.4|319.4|20
1722981760000|2024-08-06 22:02:40|321.47|319.47|321.44|319.44|321.48|319.48|321.42|319.42|18
1722981770000|2024-08-06 22:02:50|321.43|319.43|321.18|319.18|321.45|319.45|321.18|319.18|19
1722981780000|2024-08-06 22:03:00|321.23|319.23|321.23|319.23|321.26|319.26|321.19|319.19|19
1722981790000|2024-08-06 22:03:10|321.25|319.25|321.28|319.28|321.28|319.28|321.23|319.23|19
1722981800000|2024-08-06 22:03:20|321.26|319.26|321.35|319.35|321.35|319.35|321.26|319.26|10
1722981810000|2024-08-06 22:03:30|321.38|319.38|321.62|319.62|321.62|319.62|321.35|319.35|14
1722981820000|2024-08-06 22:03:40|321.63|319.63|321.97|319.97|321.97|319.97|321.63|319.63|27
1722981830000|2024-08-06 22:03:50|321.98|319.98|321.96|319.96|322|320|321.78|319.78|26
1722981840000|2024-08-06 22:04:00|321.95|319.95|321.59|319.59|322.14|320.14|321.52|319.52|31
1722981850000|2024-08-06 22:04:10|321.62|319.62|321.53|319.53|321.62|319.62|321.46|319.46|24
1722981860000|2024-08-06 22:04:20|321.49|319.49|321.63|319.63|321.63|319.63|321.45|319.45|23
1722981870000|2024-08-06 22:04:30|321.72|319.72|321.75|319.75|321.75|319.75|321.69|319.69|16
1722981880000|2024-08-06 22:04:40|321.82|319.82|321.97|319.97|322.12|320.12|321.82|319.82|28
1722981890000|2024-08-06 22:04:50|321.95|319.95|322.06|320.06|322.16|320.16|321.95|319.95|15
1722981900000|2024-08-06 22:05:00|322.07|320.07|322.2|320.2|322.23|320.23|322.07|320.07|19
1722981910000|2024-08-06 22:05:10|322.21|320.21|322.54|320.54|322.57|320.57|322.2|320.2|11
1722981920000|2024-08-06 22:05:20|322.55|320.55|322.73|320.73|322.81|320.81|322.55|320.55|23
1722981930000|2024-08-06 22:05:30|322.65|320.65|322.57|320.57|322.73|320.73|322.57|320.57|26
1722981940000|2024-08-06 22:05:40|322.62|320.62|322.17|320.17|322.62|320.62|322.14|320.14|27
1722981950000|2024-08-06 22:05:50|322.07|320.07|322.05|320.05|322.17|320.17|322.05|320.05|15
1722981960000|2024-08-06 22:06:00|322.14|320.14|321.64|319.64|322.14|320.14|321.64|319.64|29
1722981970000|2024-08-06 22:06:10|321.65|319.65|321.68|319.68|321.75|319.75|321.63|319.63|21
1722981980000|2024-08-06 22:06:20|321.63|319.63|321.54|319.54|321.71|319.71|321.46|319.46|23
1722981990000|2024-08-06 22:06:30|321.56|319.56|321.55|319.55|321.56|319.56|321.41|319.41|22
1722982000000|2024-08-06 22:06:40|321.51|319.51|321.84|319.84|321.87|319.87|321.51|319.51|29
1722982010000|2024-08-06 22:06:50|321.81|319.81|321.88|319.88|321.91|319.91|321.78|319.78|13
1722982020000|2024-08-06 22:07:00|321.89|319.89|321.96|319.96|321.96|319.96|321.82|319.82|23
1722982030000|2024-08-06 22:07:10|321.97|319.97|321.98|319.98|322.05|320.05|321.94|319.94|17
1722982040000|2024-08-06 22:07:20|322.01|320.01|322.03|320.03|322.03|320.03|321.99|319.99|15
1722982050000|2024-08-06 22:07:30|322.02|320.02|321.83|319.83|322.03|320.03|321.82|319.82|16
1722982060000|2024-08-06 22:07:40|321.84|319.84|321.91|319.91|322|320|321.83|319.83|14
1722982070000|2024-08-06 22:07:50|321.93|319.93|322.04|320.04|322.04|320.04|321.93|319.93|11
1722982080000|2024-08-06 22:08:00|322.05|320.05|321.96|319.96|322.13|320.13|321.94|319.94|18
1722982090000|2024-08-06 22:08:10|322.01|320.01|321.95|319.95|322.02|320.02|321.91|319.91|11
1722982100000|2024-08-06 22:08:20|321.96|319.96|322.34|320.34|322.34|320.34|321.96|319.96|14
1722982110000|2024-08-06 22:08:30|322.35|320.35|322.4|320.4|322.4|320.4|322.3|320.3|13
1722982120000|2024-08-06 22:08:40|322.41|320.41|322.4|320.4|322.75|320.75|322.3|320.3|28
1722982130000|2024-08-06 22:08:50|322.43|320.43|322.33|320.33|322.44|320.44|322.25|320.25|17
1722982140000|2024-08-06 22:09:00|322.32|320.32|322.85|320.85|322.85|320.85|322.3|320.3|30
1722982150000|2024-08-06 22:09:10|322.92|320.92|322.79|320.79|322.92|320.92|322.75|320.75|29
1722982160000|2024-08-06 22:09:20|322.75|320.75|322.9|320.9|322.96|320.96|322.67|320.67|27
1722982170000|2024-08-06 22:09:30|322.91|320.91|322.92|320.92|322.92|320.92|322.85|320.85|13
1722982180000|2024-08-06 22:09:40|322.88|320.88|322.96|320.96|323.01|321.01|322.84|320.84|24
1722982190000|2024-08-06 22:09:50|322.97|320.97|323|321|323.01|321.01|322.96|320.96|5
1722982200000|2024-08-06 22:10:00|322.87|320.87|322.84|320.84|322.87|320.87|322.8|320.8|19
1722982210000|2024-08-06 22:10:10|322.87|320.87|322.9|320.9|322.9|320.9|322.8|320.8|17
1722982220000|2024-08-06 22:10:20|322.89|320.89|322.9|320.9|322.9|320.9|322.69|320.69|27
1722982230000|2024-08-06 22:10:30|322.95|320.95|322.82|320.82|322.95|320.95|322.82|320.82|23
1722982240000|2024-08-06 22:10:40|322.85|320.85|322.69|320.69|322.86|320.86|322.68|320.68|20
1722982250000|2024-08-06 22:10:50|322.72|320.72|322.67|320.67|322.73|320.73|322.64|320.64|22
1722982260000|2024-08-06 22:11:00|322.65|320.65|322.89|320.89|322.91|320.91|322.65|320.65|21
1722982270000|2024-08-06 22:11:10|322.88|320.88|322.92|320.92|322.94|320.94|322.8|320.8|25
1722982280000|2024-08-06 22:11:20|322.87|320.87|322.67|320.67|322.88|320.88|322.67|320.67|16
1722982290000|2024-08-06 22:11:30|322.71|320.71|322.69|320.69|322.71|320.71|322.67|320.67|16
1722982300000|2024-08-06 22:11:40|322.68|320.68|322.55|320.55|322.7|320.7|322.55|320.55|15
1722982310000|2024-08-06 22:11:50|322.56|320.56|322.38|320.38|322.59|320.59|322.37|320.37|14
1722982320000|2024-08-06 22:12:00|322.44|320.44|322.44|320.44|322.52|320.52|322.44|320.44|23
1722982330000|2024-08-06 22:12:10|322.37|320.37|322.17|320.17|322.4|320.4|322.16|320.16|14
1722982340000|2024-08-06 22:12:20|322.18|320.18|322.27|320.27|322.28|320.28|322.15|320.15|26
1722982350000|2024-08-06 22:12:30|322.28|320.28|322.12|320.12|322.35|320.35|322.12|320.12|25
1722982360000|2024-08-06 22:12:40|322.11|320.11|322.11|320.11|322.14|320.14|322.05|320.05|21
1722982370000|2024-08-06 22:12:50|322.12|320.12|322.28|320.28|322.29|320.29|322.09|320.09|19
1722982380000|2024-08-06 22:13:00|322.27|320.27|322.22|320.22|322.33|320.33|322.22|320.22|23
1722982390000|2024-08-06 22:13:10|322.21|320.21|322.11|320.11|322.23|320.23|322.11|320.11|17
1722982400000|2024-08-06 22:13:20|322.14|320.14|322.09|320.09|322.18|320.18|322.09|320.09|6
1722982410000|2024-08-06 22:13:30|322.08|320.08|322.07|320.07|322.08|320.08|321.96|319.96|14
1722982420000|2024-08-06 22:13:40|322.05|320.05|321.99|319.99|322.1|320.1|321.99|319.99|14
1722982430000|2024-08-06 22:13:50|321.98|319.98|321.98|319.98|322.05|320.05|321.93|319.93|27
1722982440000|2024-08-06 22:14:00|321.99|319.99|322.07|320.07|322.07|320.07|321.98|319.98|16
1722982450000|2024-08-06 22:14:10|322.06|320.06|322.36|320.36|322.51|320.51|322.06|320.06|19
1722982460000|2024-08-06 22:14:20|322.41|320.41|322.33|320.33|322.41|320.41|322.3|320.3|17
1722982470000|2024-08-06 22:14:30|322.31|320.31|322.05|320.05|322.33|320.33|322.05|320.05|18
1722982480000|2024-08-06 22:14:40|322.04|320.04|322.01|320.01|322.04|320.04|322.01|320.01|7
1722982490000|2024-08-06 22:14:50|322|320|321.97|319.97|322|320|321.95|319.95|8
1722982500000|2024-08-06 22:15:00|321.98|319.98|321.99|319.99|322|320|321.92|319.92|8
1722982510000|2024-08-06 22:15:10|322.03|320.03|322.2|320.2|322.24|320.24|321.98|319.98|21
1722982520000|2024-08-06 22:15:20|322.19|320.19|322.34|320.34|322.35|320.35|322.19|320.19|15
1722982530000|2024-08-06 22:15:30|322.31|320.31|322.43|320.43|322.43|320.43|322.25|320.25|18
1722982540000|2024-08-06 22:15:40|322.44|320.44|322.53|320.53|322.54|320.54|322.4|320.4|17
1722982550000|2024-08-06 22:15:50|322.56|320.56|322.53|320.53|322.62|320.62|322.53|320.53|14
1722982560000|2024-08-06 22:16:00|322.52|320.52|322.47|320.47|322.52|320.52|322.43|320.43|6
1722982570000|2024-08-06 22:16:10|322.5|320.5|322.77|320.77|322.78|320.78|322.46|320.46|24
1722982580000|2024-08-06 22:16:20|322.76|320.76|322.73|320.73|322.77|320.77|322.71|320.71|20
1722982590000|2024-08-06 22:16:30|322.74|320.74|322.73|320.73|322.79|320.79|322.73|320.73|16
1722982600000|2024-08-06 22:16:40|322.72|320.72|322.53|320.53|322.72|320.72|322.38|320.38|19
1722982610000|2024-08-06 22:16:50|322.52|320.52|322.59|320.59|322.59|320.59|322.5|320.5|14
1722982620000|2024-08-06 22:17:00|322.56|320.56|322.97|320.97|323|321|322.56|320.56|16
1722982630000|2024-08-06 22:17:10|322.96|320.96|322.7|320.7|322.96|320.96|322.66|320.66|16
1722982640000|2024-08-06 22:17:20|322.71|320.71|322.67|320.67|322.74|320.74|322.6|320.6|28
1722982650000|2024-08-06 22:17:30|322.68|320.68|322.61|320.61|322.69|320.69|322.61|320.61|16
1722982660000|2024-08-06 22:17:40|322.62|320.62|322.64|320.64|322.66|320.66|322.6|320.6|23
1722982670000|2024-08-06 22:17:50|322.67|320.67|322.65|320.65|322.7|320.7|322.64|320.64|8
1722982680000|2024-08-06 22:18:00|322.64|320.64|322.63|320.63|322.7|320.7|322.6|320.6|24
1722982690000|2024-08-06 22:18:10|322.64|320.64|322.64|320.64|322.67|320.67|322.63|320.63|16
1722982700000|2024-08-06 22:18:20|322.63|320.63|322.74|320.74|322.74|320.74|322.63|320.63|19
1722982710000|2024-08-06 22:18:30|322.73|320.73|322.82|320.82|322.88|320.88|322.73|320.73|18
1722982720000|2024-08-06 22:18:40|322.81|320.81|322.64|320.64|322.81|320.81|322.63|320.63|15
1722982730000|2024-08-06 22:18:50|322.63|320.63|322.61|320.61|322.64|320.64|322.61|320.61|6
1722982740000|2024-08-06 22:19:00|322.6|320.6|322.68|320.68|322.7|320.7|322.54|320.54|17
1722982750000|2024-08-06 22:19:10|322.7|320.7|322.95|320.95|323|321|322.62|320.62|17
1722982760000|2024-08-06 22:19:20|322.96|320.96|322.86|320.86|322.96|320.96|322.82|320.82|18
1722982770000|2024-08-06 22:19:30|322.87|320.87|322.99|320.99|323|321|322.87|320.87|13
1722982780000|2024-08-06 22:19:40|322.98|320.98|322.95|320.95|322.99|320.99|322.94|320.94|14
1722982790000|2024-08-06 22:19:50|322.93|320.93|322.85|320.85|322.97|320.97|322.83|320.83|14
1722982800000|2024-08-06 22:20:00|322.82|320.82|322.76|320.76|322.82|320.82|322.73|320.73|18
1722982810000|2024-08-06 22:20:10|322.75|320.75|322.78|320.78|322.81|320.81|322.72|320.72|14
1722982820000|2024-08-06 22:20:20|322.71|320.71|322.63|320.63|322.71|320.71|322.59|320.59|16
1722982830000|2024-08-06 22:20:30|322.62|320.62|322.65|320.65|322.65|320.65|322.53|320.53|11
1722982840000|2024-08-06 22:20:40|322.61|320.61|322.73|320.73|322.76|320.76|322.58|320.58|25
1722982850000|2024-08-06 22:20:50|322.76|320.76|322.96|320.96|323|321|322.76|320.76|17
1722982860000|2024-08-06 22:21:00|322.94|320.94|323|321|323|321|322.88|320.88|25
1722982870000|2024-08-06 22:21:10|322.99|320.99|323|321|323.02|321.02|322.99|320.99|9
1722982880000|2024-08-06 22:21:20|322.98|320.98|322.8|320.8|322.98|320.98|322.79|320.79|19
1722982890000|2024-08-06 22:21:30|322.76|320.76|322.64|320.64|322.76|320.76|322.61|320.61|12
1722982900000|2024-08-06 22:21:40|322.63|320.63|322.65|320.65|322.69|320.69|322.62|320.62|13
1722982910000|2024-08-06 22:21:50|322.66|320.66|322.76|320.76|322.76|320.76|322.62|320.62|17
1722982920000|2024-08-06 22:22:00|322.78|320.78|322.83|320.83|322.83|320.83|322.77|320.77|21
1722982930000|2024-08-06 22:22:10|322.84|320.84|323|321|323|321|322.83|320.83|9
1722982940000|2024-08-06 22:22:20|322.97|320.97|322.93|320.93|322.97|320.97|322.92|320.92|4
1722982950000|2024-08-06 22:22:30|322.92|320.92|322.98|320.98|322.98|320.98|322.9|320.9|15
1722982960000|2024-08-06 22:22:40|322.99|320.99|322.96|320.96|322.99|320.99|322.96|320.96|5
1722982970000|2024-08-06 22:22:50|322.89|320.89|322.79|320.79|322.9|320.9|322.79|320.79|8
1722982980000|2024-08-06 22:23:00|322.77|320.77|322.71|320.71|322.77|320.77|322.69|320.69|15
1722982990000|2024-08-06 22:23:10|322.72|320.72|322.6|320.6|322.72|320.72|322.6|320.6|13
1722983000000|2024-08-06 22:23:20|322.59|320.59|322.22|320.22|322.59|320.59|322.13|320.13|21
1722983010000|2024-08-06 22:23:30|322.2|320.2|322.08|320.08|322.23|320.23|322.03|320.03|16
1722983020000|2024-08-06 22:23:40|322.07|320.07|322.02|320.02|322.08|320.08|322.01|320.01|17
1722983030000|2024-08-06 22:23:50|322.01|320.01|321.93|319.93|322.01|320.01|321.93|319.93|8
1722983040000|2024-08-06 22:24:00|321.92|319.92|321.59|319.59|321.92|319.92|321.59|319.59|24
1722983050000|2024-08-06 22:24:10|321.57|319.57|321.1|319.1|321.57|319.57|321.04|319.04|19
1722983060000|2024-08-06 22:24:20|321.13|319.13|321.1|319.1|321.18|319.18|321.06|319.06|26
1722983070000|2024-08-06 22:24:30|321.09|319.09|320.82|318.82|321.16|319.16|320.82|318.82|27
1722983080000|2024-08-06 22:24:40|320.85|318.85|320.74|318.74|320.85|318.85|320.73|318.73|24
1722983090000|2024-08-06 22:24:50|320.72|318.72|320.42|318.42|320.73|318.73|320.42|318.42|20
1722983100000|2024-08-06 22:25:00|320.47|318.47|319.92|317.92|320.48|318.48|319.86|317.86|28
1722983110000|2024-08-06 22:25:10|319.9|317.9|319.2|317.2|319.95|317.95|319.2|317.2|28
1722983120000|2024-08-06 22:25:20|319.22|317.22|319.06|317.06|319.29|317.29|319.05|317.05|28
1722983130000|2024-08-06 22:25:30|319.04|317.04|318.73|316.73|319.04|317.04|318.72|316.72|27
1722983140000|2024-08-06 22:25:40|318.72|316.72|318.52|316.52|318.72|316.72|318.52|316.52|29
1722983150000|2024-08-06 22:25:50|318.49|316.49|318.48|316.48|318.51|316.51|318.38|316.38|25
1722983160000|2024-08-06 22:26:00|318.47|316.47|318.35|316.35|318.5|316.5|318.29|316.29|27
1722983170000|2024-08-06 22:26:10|318.39|316.39|318.22|316.22|318.69|316.69|318.15|316.15|34
1722983180000|2024-08-06 22:26:20|318.18|316.18|317.85|315.85|318.19|316.19|317.8|315.8|34
1722983190000|2024-08-06 22:26:30|317.81|315.81|317.47|315.47|318.02|316.02|317.39|315.39|33
1722983200000|2024-08-06 22:26:40|317.56|315.56|317.57|315.57|317.84|315.84|317.43|315.43|37
1722983210000|2024-08-06 22:26:50|317.59|315.59|317.63|315.63|317.77|315.77|317.5|315.5|33
1722983220000|2024-08-06 22:27:00|317.65|315.65|317.28|315.28|317.72|315.72|317.12|315.12|30
1722983230000|2024-08-06 22:27:10|317.3|315.3|317.09|315.09|317.39|315.39|317.09|315.09|34
1722983240000|2024-08-06 22:27:20|317.08|315.08|317.17|315.17|317.2|315.2|317.01|315.01|33
1722983250000|2024-08-06 22:27:30|317.14|315.14|317.08|315.08|317.53|315.53|317.05|315.05|34
1722983260000|2024-08-06 22:27:40|317.04|315.04|316.81|314.81|317.05|315.05|316.57|314.57|23
1722983270000|2024-08-06 22:27:50|316.76|314.76|316.94|314.94|316.94|314.94|316.64|314.64|30
1722983280000|2024-08-06 22:28:00|317.02|315.02|317.6|315.6|317.63|315.63|316.98|314.98|24
1722983290000|2024-08-06 22:28:10|317.61|315.61|317.62|315.62|317.66|315.66|317.47|315.47|31
1722983300000|2024-08-06 22:28:20|317.57|315.57|317.61|315.61|317.68|315.68|317.57|315.57|17
1722983310000|2024-08-06 22:28:30|317.55|315.55|317.14|315.14|317.55|315.55|317.09|315.09|29
1722983320000|2024-08-06 22:28:40|317.2|315.2|316.93|314.93|317.24|315.24|316.79|314.79|23
1722983330000|2024-08-06 22:28:50|316.92|314.92|316.88|314.88|316.99|314.99|316.8|314.8|27
1722983340000|2024-08-06 22:29:00|316.89|314.89|316.94|314.94|316.97|314.97|316.88|314.88|18
1722983350000|2024-08-06 22:29:10|316.95|314.95|317.25|315.25|317.37|315.37|316.95|314.95|33
1722983360000|2024-08-06 22:29:20|317.26|315.26|316.82|314.82|317.3|315.3|316.8|314.8|27
1722983370000|2024-08-06 22:29:30|316.79|314.79|316.58|314.58|316.81|314.81|316.57|314.57|23
1722983380000|2024-08-06 22:29:40|316.57|314.57|316.66|314.66|316.66|314.66|316.55|314.55|17
1722983390000|2024-08-06 22:29:50|316.63|314.63|317.07|315.07|317.12|315.12|316.63|314.63|22
1722983400000|2024-08-06 22:30:00|317.06|315.06|317.61|315.61|317.61|315.61|316.92|314.92|29
1722983410000|2024-08-06 22:30:10|317.62|315.62|317.47|315.47|317.72|315.72|317.35|315.35|28
1722983420000|2024-08-06 22:30:20|317.48|315.48|317.1|315.1|317.51|315.51|317.1|315.1|21
1722983430000|2024-08-06 22:30:30|317.09|315.09|316.93|314.93|317.1|315.1|316.82|314.82|28
1722983440000|2024-08-06 22:30:40|317.01|315.01|316.94|314.94|317.01|315.01|316.86|314.86|21
1722983450000|2024-08-06 22:30:50|316.99|314.99|317.07|315.07|317.07|315.07|316.88|314.88|20
1722983460000|2024-08-06 22:31:00|317.03|315.03|318.07|316.07|318.07|316.07|317.03|315.03|32
1722983470000|2024-08-06 22:31:10|318.08|316.08|317.89|315.89|318.1|316.1|317.81|315.81|31
1722983480000|2024-08-06 22:31:20|317.9|315.9|318.35|316.35|318.62|316.62|317.81|315.81|32
1722983490000|2024-08-06 22:31:30|318.4|316.4|318.61|316.61|318.69|316.69|318.35|316.35|20
1722983500000|2024-08-06 22:31:40|318.58|316.58|318.51|316.51|318.61|316.61|318.47|316.47|30
1722983510000|2024-08-06 22:31:50|318.5|316.5|318.47|316.47|318.53|316.53|318.42|316.42|13
1722983520000|2024-08-06 22:32:00|318.39|316.39|317.88|315.88|318.39|316.39|317.88|315.88|31
1722983530000|2024-08-06 22:32:10|317.99|315.99|317.71|315.71|317.99|315.99|317.53|315.53|29
1722983540000|2024-08-06 22:32:20|317.72|315.72|318.3|316.3|318.3|316.3|317.72|315.72|36
1722983550000|2024-08-06 22:32:30|318.31|316.31|317.64|315.64|318.4|316.4|317.54|315.54|30
1722983560000|2024-08-06 22:32:40|317.66|315.66|317.7|315.7|317.79|315.79|317.48|315.48|27
1722983570000|2024-08-06 22:32:50|317.72|315.72|317.6|315.6|317.72|315.72|317.48|315.48|21
1722983580000|2024-08-06 22:33:00|317.61|315.61|317.78|315.78|317.78|315.78|317.48|315.48|27
1722983590000|2024-08-06 22:33:10|317.79|315.79|317.69|315.69|318.02|316.02|317.5|315.5|35
1722983600000|2024-08-06 22:33:20|317.71|315.71|317.52|315.52|317.71|315.71|317.52|315.52|12
1722983610000|2024-08-06 22:33:30|317.41|315.41|317.46|315.46|317.52|315.52|317.23|315.23|32
1722983620000|2024-08-06 22:33:40|317.42|315.42|317.5|315.5|317.68|315.68|317.35|315.35|27
1722983630000|2024-08-06 22:33:50|317.51|315.51|317.64|315.64|317.66|315.66|317.46|315.46|26
1722983640000|2024-08-06 22:34:00|317.59|315.59|317.32|315.32|317.88|315.88|317.32|315.32|15
1722983650000|2024-08-06 22:34:10|317.34|315.34|316.32|314.32|317.36|315.36|316.23|314.23|34
1722983660000|2024-08-06 22:34:20|316.37|314.37|316.37|314.37|316.51|314.51|316.23|314.23|22
1722983670000|2024-08-06 22:34:30|316.38|314.38|316.42|314.42|316.49|314.49|316.38|314.38|18
1722983680000|2024-08-06 22:34:40|316.37|314.37|316.47|314.47|316.48|314.48|316.27|314.27|29
1722983690000|2024-08-06 22:34:50|316.52|314.52|316.68|314.68|316.68|314.68|316.52|314.52|18
1722983700000|2024-08-06 22:35:00|316.7|314.7|316.76|314.76|317.07|315.07|316.64|314.64|28
1722983710000|2024-08-06 22:35:10|316.83|314.83|316.56|314.56|317.1|315.1|316.5|314.5|30
1722983720000|2024-08-06 22:35:20|316.54|314.54|316.46|314.46|316.57|314.57|316.41|314.41|25
1722983730000|2024-08-06 22:35:30|316.47|314.47|316.62|314.62|316.62|314.62|316.36|314.36|20
1722983740000|2024-08-06 22:35:40|316.66|314.66|316.69|314.69|316.71|314.71|316.57|314.57|23
1722983750000|2024-08-06 22:35:50|316.67|314.67|316.43|314.43|316.7|314.7|316.35|314.35|24
1722983760000|2024-08-06 22:36:00|316.41|314.41|316.8|314.8|316.8|314.8|316.39|314.39|31
1722983770000|2024-08-06 22:36:10|316.81|314.81|316.43|314.43|316.81|314.81|316.41|314.41|28
1722983780000|2024-08-06 22:36:20|316.44|314.44|316.05|314.05|316.44|314.44|316.01|314.01|16
1722983790000|2024-08-06 22:36:30|316.03|314.03|315.93|313.93|316.03|314.03|315.86|313.86|10
1722983800000|2024-08-06 22:36:40|315.96|313.96|316.08|314.08|316.1|314.1|315.96|313.96|24
1722983810000|2024-08-06 22:36:50|316.06|314.06|316.22|314.22|316.24|314.24|316.02|314.02|24
1722983820000|2024-08-06 22:37:00|316.14|314.14|316.48|314.48|316.48|314.48|315.99|313.99|35
1722983830000|2024-08-06 22:37:10|316.49|314.49|316.47|314.47|316.52|314.52|316.3|314.3|26
1722983840000|2024-08-06 22:37:20|316.51|314.51|316.46|314.46|316.51|314.51|316.34|314.34|29
1722983850000|2024-08-06 22:37:30|316.49|314.49|316.72|314.72|316.81|314.81|316.49|314.49|30
1722983860000|2024-08-06 22:37:40|316.75|314.75|316.79|314.79|316.82|314.82|316.68|314.68|26
1722983870000|2024-08-06 22:37:50|316.81|314.81|316.92|314.92|316.98|314.98|316.69|314.69|32
1722983880000|2024-08-06 22:38:00|316.93|314.93|317.2|315.2|317.34|315.34|316.88|314.88|30
1722983890000|2024-08-06 22:38:10|317.23|315.23|316.99|314.99|317.36|315.36|316.97|314.97|28
1722983900000|2024-08-06 22:38:20|316.98|314.98|317.33|315.33|317.34|315.34|316.97|314.97|23
1722983910000|2024-08-06 22:38:30|317.35|315.35|317.46|315.46|317.57|315.57|317.28|315.28|32
1722983920000|2024-08-06 22:38:40|317.47|315.47|317.47|315.47|317.68|315.68|317.42|315.42|29
1722983930000|2024-08-06 22:38:50|317.45|315.45|317.27|315.27|317.53|315.53|317.27|315.27|26
1722983940000|2024-08-06 22:39:00|317.26|315.26|317.46|315.46|317.49|315.49|317.24|315.24|26
1722983950000|2024-08-06 22:39:10|317.42|315.42|317.46|315.46|317.5|315.5|317.4|315.4|23
1722983960000|2024-08-06 22:39:20|317.4|315.4|317.41|315.41|317.44|315.44|317.33|315.33|20
1722983970000|2024-08-06 22:39:30|317.48|315.48|317.65|315.65|317.66|315.66|317.48|315.48|18
1722983980000|2024-08-06 22:39:40|317.66|315.66|317.93|315.93|317.93|315.93|317.65|315.65|21
1722983990000|2024-08-06 22:39:50|317.91|315.91|317.7|315.7|318.01|316.01|317.7|315.7|25
1722984000000|2024-08-06 22:40:00|317.72|315.72|317.6|315.6|317.72|315.72|317.6|315.6|11
1722984010000|2024-08-06 22:40:10|317.58|315.58|317.66|315.66|317.69|315.69|317.42|315.42|30
1722984020000|2024-08-06 22:40:20|317.74|315.74|317.76|315.76|317.78|315.78|317.65|315.65|22
1722984030000|2024-08-06 22:40:30|317.75|315.75|317.35|315.35|317.75|315.75|317.35|315.35|25
1722984040000|2024-08-06 22:40:40|317.36|315.36|317.23|315.23|317.36|315.36|317.23|315.23|9
1722984050000|2024-08-06 22:40:50|317.32|315.32|317.24|315.24|317.32|315.32|317.22|315.22|18
1722984060000|2024-08-06 22:41:00|317.28|315.28|316.99|314.99|317.28|315.28|316.99|314.99|19
1722984070000|2024-08-06 22:41:10|316.77|314.77|316.65|314.65|316.77|314.77|316.61|314.61|16
1722984080000|2024-08-06 22:41:20|316.67|314.67|316.78|314.78|316.78|314.78|316.57|314.57|16
1722984090000|2024-08-06 22:41:30|316.76|314.76|316.82|314.82|316.85|314.85|316.72|314.72|22
1722984100000|2024-08-06 22:41:40|316.85|314.85|316.8|314.8|316.85|314.85|316.76|314.76|19
1722984110000|2024-08-06 22:41:50|316.83|314.83|316.85|314.85|316.87|314.87|316.8|314.8|14
1722984120000|2024-08-06 22:42:00|316.86|314.86|316.91|314.91|316.97|314.97|316.86|314.86|26
1722984130000|2024-08-06 22:42:10|316.9|314.9|316.85|314.85|316.96|314.96|316.82|314.82|25
1722984140000|2024-08-06 22:42:20|316.88|314.88|317.09|315.09|317.1|315.1|316.77|314.77|21
1722984150000|2024-08-06 22:42:30|317.1|315.1|317.2|315.2|317.33|315.33|317|315|21
1722984160000|2024-08-06 22:42:40|317.21|315.21|316.98|314.98|317.22|315.22|316.96|314.96|19
1722984170000|2024-08-06 22:42:50|316.99|314.99|317.01|315.01|317.03|315.03|316.98|314.98|14
1722984180000|2024-08-06 22:43:00|316.95|314.95|317.17|315.17|317.17|315.17|316.95|314.95|18
1722984190000|2024-08-06 22:43:10|317.28|315.28|317.22|315.22|317.36|315.36|317.2|315.2|23
1722984200000|2024-08-06 22:43:20|317.27|315.27|317.3|315.3|317.3|315.3|317.16|315.16|14
1722984210000|2024-08-06 22:43:30|317.27|315.27|317.33|315.33|317.37|315.37|317.26|315.26|16
1722984220000|2024-08-06 22:43:40|317.39|315.39|317.71|315.71|317.71|315.71|317.39|315.39|18
1722984230000|2024-08-06 22:43:50|317.75|315.75|317.79|315.79|317.86|315.86|317.65|315.65|23
1722984240000|2024-08-06 22:44:00|317.89|315.89|317.8|315.8|317.97|315.97|317.77|315.77|19
1722984250000|2024-08-06 22:44:10|317.78|315.78|317.72|315.72|317.8|315.8|317.7|315.7|18
1722984260000|2024-08-06 22:44:20|317.74|315.74|318.06|316.06|318.06|316.06|317.74|315.74|24
1722984270000|2024-08-06 22:44:30|318.05|316.05|317.98|315.98|318.14|316.14|317.96|315.96|16
1722984280000|2024-08-06 22:44:40|317.99|315.99|317.89|315.89|317.99|315.99|317.89|315.89|5
1722984290000|2024-08-06 22:44:50|317.85|315.85|317.8|315.8|317.85|315.85|317.78|315.78|10
1722984300000|2024-08-06 22:45:00|317.77|315.77|317.62|315.62|317.81|315.81|317.61|315.61|24
1722984310000|2024-08-06 22:45:10|317.65|315.65|317.54|315.54|317.71|315.71|317.51|315.51|16
1722984320000|2024-08-06 22:45:20|317.53|315.53|317.41|315.41|317.59|315.59|317.39|315.39|24
1722984330000|2024-08-06 22:45:30|317.46|315.46|317.61|315.61|317.67|315.67|317.46|315.46|24
1722984340000|2024-08-06 22:45:40|317.57|315.57|317.4|315.4|317.57|315.57|317.37|315.37|18
1722984350000|2024-08-06 22:45:50|317.39|315.39|317.43|315.43|317.43|315.43|317.24|315.24|20
1722984360000|2024-08-06 22:46:00|317.49|315.49|317.67|315.67|317.68|315.68|317.46|315.46|20
1722984370000|2024-08-06 22:46:10|317.65|315.65|317.78|315.78|317.79|315.79|317.65|315.65|21
1722984380000|2024-08-06 22:46:20|317.77|315.77|317.77|315.77|317.82|315.82|317.67|315.67|27
1722984390000|2024-08-06 22:46:30|317.76|315.76|317.76|315.76|317.77|315.77|317.67|315.67|20
1722984400000|2024-08-06 22:46:40|317.77|315.77|317.99|315.99|318.03|316.03|317.77|315.77|19
1722984410000|2024-08-06 22:46:50|318.01|316.01|317.84|315.84|318.01|316.01|317.83|315.83|18
1722984420000|2024-08-06 22:47:00|317.85|315.85|317.96|315.96|317.99|315.99|317.85|315.85|21
1722984430000|2024-08-06 22:47:10|317.98|315.98|317.99|315.99|318.03|316.03|317.88|315.88|18
1722984440000|2024-08-06 22:47:20|318|316|318.2|316.2|318.21|316.21|318|316|25
1722984450000|2024-08-06 22:47:30|318.27|316.27|318.31|316.31|318.4|316.4|318.26|316.26|16
1722984460000|2024-08-06 22:47:40|318.3|316.3|318.35|316.35|318.36|316.36|318.22|316.22|18
1722984470000|2024-08-06 22:47:50|318.36|316.36|318.41|316.41|318.41|316.41|318.36|316.36|8
1722984480000|2024-08-06 22:48:00|318.37|316.37|318.09|316.09|318.37|316.37|317.95|315.95|25
1722984490000|2024-08-06 22:48:10|318.08|316.08|318.02|316.02|318.08|316.08|317.92|315.92|17
1722984500000|2024-08-06 22:48:20|318.01|316.01|317.72|315.72|318.01|316.01|317.69|315.69|19
1722984510000|2024-08-06 22:48:30|317.73|315.73|317.53|315.53|317.73|315.73|317.48|315.48|14
1722984520000|2024-08-06 22:48:40|317.49|315.49|317.54|315.54|317.57|315.57|317.49|315.49|21
1722984530000|2024-08-06 22:48:50|317.56|315.56|317.61|315.61|317.66|315.66|317.55|315.55|9
1722984540000|2024-08-06 22:49:00|317.58|315.58|317.64|315.64|317.66|315.66|317.58|315.58|18
1722984550000|2024-08-06 22:49:10|317.63|315.63|317.77|315.77|317.77|315.77|317.62|315.62|25
1722984560000|2024-08-06 22:49:20|317.78|315.78|317.72|315.72|317.87|315.87|317.72|315.72|22
1722984570000|2024-08-06 22:49:30|317.73|315.73|317.66|315.66|317.75|315.75|317.66|315.66|7
1722984580000|2024-08-06 22:49:40|317.64|315.64|317.38|315.38|317.68|315.68|317.38|315.38|16
1722984590000|2024-08-06 22:49:50|317.36|315.36|317.25|315.25|317.36|315.36|317.25|315.25|5
1722984600000|2024-08-06 22:50:00|317.27|315.27|317.3|315.3|317.35|315.35|317.24|315.24|12
1722984610000|2024-08-06 22:50:10|317.28|315.28|317.24|315.24|317.3|315.3|317.24|315.24|9
1722984620000|2024-08-06 22:50:20|317.23|315.23|316.96|314.96|317.23|315.23|316.91|314.91|16
1722984630000|2024-08-06 22:50:30|316.97|314.97|317.03|315.03|317.03|315.03|316.96|314.96|16
1722984640000|2024-08-06 22:50:40|317.05|315.05|317.23|315.23|317.23|315.23|317.05|315.05|12
1722984650000|2024-08-06 22:50:50|317.24|315.24|317.67|315.67|317.68|315.68|317.24|315.24|21
1722984660000|2024-08-06 22:51:00|317.64|315.64|317.53|315.53|317.67|315.67|317.4|315.4|29
1722984670000|2024-08-06 22:51:10|317.55|315.55|317.54|315.54|317.71|315.71|317.51|315.51|24
1722984680000|2024-08-06 22:51:20|317.59|315.59|317.58|315.58|317.78|315.78|317.49|315.49|26
1722984690000|2024-08-06 22:51:30|317.57|315.57|317.55|315.55|317.58|315.58|317.53|315.53|21
1722984700000|2024-08-06 22:51:40|317.56|315.56|317.55|315.55|317.66|315.66|317.43|315.43|22
1722984710000|2024-08-06 22:51:50|317.56|315.56|317.72|315.72|317.73|315.73|317.53|315.53|16
1722984720000|2024-08-06 22:52:00|317.71|315.71|317.79|315.79|317.88|315.88|317.67|315.67|31
1722984730000|2024-08-06 22:52:10|317.85|315.85|318.13|316.13|318.14|316.14|317.77|315.77|23
1722984740000|2024-08-06 22:52:20|318.12|316.12|318.02|316.02|318.12|316.12|317.98|315.98|25
1722984750000|2024-08-06 22:52:30|317.99|315.99|318.07|316.07|318.08|316.08|317.95|315.95|19
1722984760000|2024-08-06 22:52:40|318.05|316.05|317.99|315.99|318.05|316.05|317.94|315.94|26
1722984770000|2024-08-06 22:52:50|318|316|317.9|315.9|318|316|317.88|315.88|13
1722984780000|2024-08-06 22:53:00|317.94|315.94|317.75|315.75|317.94|315.94|317.75|315.75|16
1722984790000|2024-08-06 22:53:10|317.74|315.74|317.7|315.7|317.74|315.74|317.6|315.6|20
1722984800000|2024-08-06 22:53:20|317.65|315.65|317.87|315.87|317.94|315.94|317.65|315.65|19
1722984810000|2024-08-06 22:53:30|317.9|315.9|318.04|316.04|318.07|316.07|317.9|315.9|6
1722984820000|2024-08-06 22:53:40|317.92|315.92|318.14|316.14|318.14|316.14|317.83|315.83|15
1722984830000|2024-08-06 22:53:50|318.16|316.16|318.2|316.2|318.25|316.25|318.16|316.16|12
1722984840000|2024-08-06 22:54:00|318.19|316.19|318.18|316.18|318.2|316.2|318.13|316.13|11
1722984850000|2024-08-06 22:54:10|318.17|316.17|318.14|316.14|318.17|316.17|318.1|316.1|15
1722984860000|2024-08-06 22:54:20|318.12|316.12|318.1|316.1|318.14|316.14|318.09|316.09|11
1722984870000|2024-08-06 22:54:30|318.06|316.06|317.94|315.94|318.06|316.06|317.94|315.94|7
1722984880000|2024-08-06 22:54:40|317.97|315.97|317.94|315.94|317.98|315.98|317.9|315.9|19
1722984890000|2024-08-06 22:54:50|317.95|315.95|317.92|315.92|318.01|316.01|317.92|315.92|18
1722984900000|2024-08-06 22:55:00|317.9|315.9|317.96|315.96|317.96|315.96|317.76|315.76|23
1722984910000|2024-08-06 22:55:10|317.97|315.97|317.92|315.92|318.02|316.02|317.9|315.9|25
1722984920000|2024-08-06 22:55:20|317.91|315.91|317.99|315.99|318.01|316.01|317.89|315.89|16
1722984930000|2024-08-06 22:55:30|318.01|316.01|317.95|315.95|318.01|316.01|317.95|315.95|7
1722984940000|2024-08-06 22:55:40|317.91|315.91|317.9|315.9|317.91|315.91|317.83|315.83|11
1722984950000|2024-08-06 22:55:50|317.91|315.91|318.02|316.02|318.02|316.02|317.91|315.91|10
1722984960000|2024-08-06 22:56:00|318.04|316.04|318.2|316.2|318.2|316.2|318.04|316.04|15
1722984970000|2024-08-06 22:56:10|318.19|316.19|318.17|316.17|318.2|316.2|318.17|316.17|11
1722984980000|2024-08-06 22:56:20|318.11|316.11|318.11|316.11|318.11|316.11|318.08|316.08|6
1722984990000|2024-08-06 22:56:30|318.1|316.1|318.2|316.2|318.21|316.21|318.1|316.1|10
1722985000000|2024-08-06 22:56:40|318.21|316.21|318.13|316.13|318.21|316.21|318.1|316.1|9
1722985010000|2024-08-06 22:56:50|318.14|316.14|318.19|316.19|318.19|316.19|318.14|316.14|11
1722985020000|2024-08-06 22:57:00|318.2|316.2|318.21|316.21|318.21|316.21|318.2|316.2|2
1722985030000|2024-08-06 22:57:10|318.22|316.22|318.21|316.21|318.22|316.22|318.21|316.21|2
1722985050000|2024-08-06 22:57:30|318.13|316.13|318.04|316.04|318.13|316.13|318.04|316.04|5
1722985060000|2024-08-06 22:57:40|318.06|316.06|317.97|315.97|318.06|316.06|317.9|315.9|19
1722985070000|2024-08-06 22:57:50|317.96|315.96|317.95|315.95|317.97|315.97|317.89|315.89|20
1722985080000|2024-08-06 22:58:00|317.96|315.96|317.99|315.99|317.99|315.99|317.85|315.85|20
1722985090000|2024-08-06 22:58:10|317.98|315.98|318.1|316.1|318.12|316.12|317.94|315.94|20
1722985100000|2024-08-06 22:58:20|318.11|316.11|317.95|315.95|318.12|316.12|317.95|315.95|21
1722985110000|2024-08-06 22:58:30|317.97|315.97|317.98|315.98|318|316|317.94|315.94|13
1722985120000|2024-08-06 22:58:40|317.97|315.97|317.98|315.98|318.06|316.06|317.96|315.96|14
1722985130000|2024-08-06 22:58:50|317.99|315.99|317.91|315.91|317.99|315.99|317.9|315.9|11
1722985140000|2024-08-06 22:59:00|317.93|315.93|317.63|315.63|317.93|315.93|317.6|315.6|20
1722985150000|2024-08-06 22:59:10|317.72|315.72|317.84|315.84|317.88|315.88|317.72|315.72|15
1722985160000|2024-08-06 22:59:20|317.86|315.86|317.84|315.84|317.86|315.86|317.78|315.78|18
1722985170000|2024-08-06 22:59:30|317.83|315.83|317.81|315.81|317.89|315.89|317.78|315.78|16
1722985180000|2024-08-06 22:59:40|317.82|315.82|317.86|315.86|317.9|315.9|317.82|315.82|10
1722985190000|2024-08-06 22:59:50|317.85|315.85|317.96|315.96|317.97|315.97|317.85|315.85|15
1722985200000|2024-08-06 23:00:00|318.01|316.01|318.05|316.05|318.07|316.07|317.95|315.95|25
1722985210000|2024-08-06 23:00:10|318.06|316.06|317.9|315.9|318.09|316.09|317.83|315.83|15
1722985220000|2024-08-06 23:00:20|317.88|315.88|317.83|315.83|317.9|315.9|317.8|315.8|17
1722985230000|2024-08-06 23:00:30|317.82|315.82|317.84|315.84|317.84|315.84|317.79|315.79|8
1722985240000|2024-08-06 23:00:40|317.86|315.86|317.86|315.86|318.03|316.03|317.81|315.81|24
1722985250000|2024-08-06 23:00:50|317.82|315.82|317.8|315.8|317.82|315.82|317.77|315.77|6
1722985260000|2024-08-06 23:01:00|317.82|315.82|318.02|316.02|318.02|316.02|317.82|315.82|22
1722985270000|2024-08-06 23:01:10|318.07|316.07|317.48|315.48|318.07|316.07|317.48|315.48|20
1722985280000|2024-08-06 23:01:20|317.37|315.37|317.39|315.39|317.44|315.44|317.3|315.3|11
1722985290000|2024-08-06 23:01:30|317.4|315.4|317.39|315.39|317.44|315.44|317.38|315.38|16
1722985300000|2024-08-06 23:01:40|317.4|315.4|317.26|315.26|317.42|315.42|317.26|315.26|14
1722985310000|2024-08-06 23:01:50|317.29|315.29|317.09|315.09|317.29|315.29|317.09|315.09|8
1722985320000|2024-08-06 23:02:00|317.11|315.11|317.05|315.05|317.11|315.11|316.98|314.98|10
1722985330000|2024-08-06 23:02:10|316.97|314.97|316.9|314.9|316.97|314.97|316.81|314.81|19
1722985340000|2024-08-06 23:02:20|316.89|314.89|316.93|314.93|316.98|314.98|316.87|314.87|22
1722985350000|2024-08-06 23:02:30|316.94|314.94|316.91|314.91|316.98|314.98|316.91|314.91|11
1722985360000|2024-08-06 23:02:40|316.93|314.93|316.76|314.76|316.95|314.95|316.72|314.72|15
1722985370000|2024-08-06 23:02:50|316.77|314.77|316.7|314.7|316.77|314.77|316.69|314.69|12
1722985380000|2024-08-06 23:03:00|316.71|314.71|316.77|314.77|316.77|314.77|316.61|314.61|12
1722985390000|2024-08-06 23:03:10|316.8|314.8|316.89|314.89|316.89|314.89|316.8|314.8|12
1722985400000|2024-08-06 23:03:20|316.85|314.85|316.91|314.91|317.04|315.04|316.85|314.85|16
1722985410000|2024-08-06 23:03:30|316.95|314.95|317.35|315.35|317.37|315.37|316.95|314.95|21
1722985420000|2024-08-06 23:03:40|317.31|315.31|317.33|315.33|317.33|315.33|317.19|315.19|24
1722985430000|2024-08-06 23:03:50|317.3|315.3|317.52|315.52|317.52|315.52|317.3|315.3|18
1722985440000|2024-08-06 23:04:00|317.55|315.55|317.47|315.47|317.57|315.57|317.47|315.47|17
1722985450000|2024-08-06 23:04:10|317.48|315.48|317.31|315.31|317.48|315.48|317.3|315.3|20
1722985460000|2024-08-06 23:04:20|317.3|315.3|317.34|315.34|317.34|315.34|317.3|315.3|7
1722985470000|2024-08-06 23:04:30|317.37|315.37|317.28|315.28|317.37|315.37|317.28|315.28|18
1722985480000|2024-08-06 23:04:40|317.33|315.33|317.35|315.35|317.35|315.35|317.22|315.22|16
1722985490000|2024-08-06 23:04:50|317.34|315.34|317.38|315.38|317.38|315.38|317.31|315.31|19
1722985500000|2024-08-06 23:05:00|317.36|315.36|317.34|315.34|317.38|315.38|317.27|315.27|12
1722985510000|2024-08-06 23:05:10|317.33|315.33|317.25|315.25|317.34|315.34|317.25|315.25|14
1722985520000|2024-08-06 23:05:20|317.23|315.23|317.16|315.16|317.23|315.23|317.13|315.13|9
1722985530000|2024-08-06 23:05:30|317.21|315.21|317.4|315.4|317.41|315.41|317.2|315.2|12
1722985540000|2024-08-06 23:05:40|317.39|315.39|317.52|315.52|317.52|315.52|317.35|315.35|12
1722985550000|2024-08-06 23:05:50|317.53|315.53|317.74|315.74|317.82|315.82|317.53|315.53|23
1722985560000|2024-08-06 23:06:00|317.8|315.8|317.71|315.71|317.95|315.95|317.71|315.71|26
1722985570000|2024-08-06 23:06:10|317.72|315.72|317.86|315.86|317.87|315.87|317.7|315.7|23
1722985580000|2024-08-06 23:06:20|317.83|315.83|317.86|315.86|317.86|315.86|317.71|315.71|23
1722985590000|2024-08-06 23:06:30|317.87|315.87|317.76|315.76|317.89|315.89|317.76|315.76|17
1722985600000|2024-08-06 23:06:40|317.75|315.75|317.62|315.62|317.83|315.83|317.59|315.59|18
1722985610000|2024-08-06 23:06:50|317.61|315.61|317.71|315.71|317.72|315.72|317.54|315.54|18
1722985620000|2024-08-06 23:07:00|317.75|315.75|317.87|315.87|317.87|315.87|317.75|315.75|15
1722985630000|2024-08-06 23:07:10|317.86|315.86|317.67|315.67|317.86|315.86|317.67|315.67|19
1722985640000|2024-08-06 23:07:20|317.68|315.68|317.61|315.61|317.7|315.7|317.53|315.53|17
1722985650000|2024-08-06 23:07:30|317.65|315.65|317.72|315.72|317.76|315.76|317.65|315.65|13
1722985660000|2024-08-06 23:07:40|317.68|315.68|317.68|315.68|317.7|315.7|317.63|315.63|15
1722985670000|2024-08-06 23:07:50|317.66|315.66|317.74|315.74|317.75|315.75|317.66|315.66|13
1722985680000|2024-08-06 23:08:00|317.75|315.75|317.7|315.7|317.76|315.76|317.66|315.66|16
1722985690000|2024-08-06 23:08:10|317.71|315.71|317.77|315.77|317.77|315.77|317.68|315.68|13
1722985700000|2024-08-06 23:08:20|317.78|315.78|318.09|316.09|318.12|316.12|317.78|315.78|12
1722985710000|2024-08-06 23:08:30|318.1|316.1|318.09|316.09|318.14|316.14|318.07|316.07|14
1722985720000|2024-08-06 23:08:40|318.1|316.1|318.12|316.12|318.17|316.17|318.03|316.03|22
1722985730000|2024-08-06 23:08:50|318.18|316.18|318.46|316.46|318.46|316.46|318.18|316.18|5
1722985740000|2024-08-06 23:09:00|318.49|316.49|318.67|316.67|318.67|316.67|318.42|316.42|24
1722985750000|2024-08-06 23:09:10|318.68|316.68|318.79|316.79|318.83|316.83|318.67|316.67|22
1722985760000|2024-08-06 23:09:20|318.78|316.78|318.76|316.76|318.81|316.81|318.69|316.69|17
1722985770000|2024-08-06 23:09:30|318.78|316.78|318.98|316.98|318.98|316.98|318.78|316.78|17
1722985780000|2024-08-06 23:09:40|319|317|319.05|317.05|319.09|317.09|318.86|316.86|27
1722985790000|2024-08-06 23:09:50|319.07|317.07|319.19|317.19|319.19|317.19|319.06|317.06|16
1722985800000|2024-08-06 23:10:00|319.24|317.24|319.17|317.17|319.27|317.27|319.14|317.14|17
1722985810000|2024-08-06 23:10:10|319.16|317.16|319.15|317.15|319.19|317.19|319.04|317.04|27
1722985820000|2024-08-06 23:10:20|319.16|317.16|319.11|317.11|319.16|317.16|319.11|317.11|10
1722985830000|2024-08-06 23:10:30|319.07|317.07|318.88|316.88|319.07|317.07|318.87|316.87|17
1722985840000|2024-08-06 23:10:40|318.89|316.89|318.88|316.88|319.05|317.05|318.88|316.88|18
1722985850000|2024-08-06 23:10:50|318.89|316.89|318.8|316.8|318.89|316.89|318.76|316.76|13
1722985860000|2024-08-06 23:11:00|318.79|316.79|318.61|316.61|318.79|316.79|318.61|316.61|13
1722985870000|2024-08-06 23:11:10|318.59|316.59|318.62|316.62|318.67|316.67|318.58|316.58|8
1722985880000|2024-08-06 23:11:20|318.66|316.66|318.71|316.71|318.71|316.71|318.61|316.61|9
1722985890000|2024-08-06 23:11:30|318.73|316.73|318.63|316.63|318.83|316.83|318.63|316.63|17
1722985900000|2024-08-06 23:11:40|318.65|316.65|318.65|316.65|318.69|316.69|318.63|316.63|10
1722985910000|2024-08-06 23:11:50|318.66|316.66|318.47|316.47|318.66|316.66|318.47|316.47|17
1722985920000|2024-08-06 23:12:00|318.26|316.26|318.14|316.14|318.26|316.26|318.03|316.03|13
1722985930000|2024-08-06 23:12:10|318.13|316.13|318.02|316.02|318.2|316.2|318.02|316.02|22
1722985940000|2024-08-06 23:12:20|318.04|316.04|318|316|318.04|316.04|318|316|9
1722985950000|2024-08-06 23:12:30|317.98|315.98|317.95|315.95|318.1|316.1|317.95|315.95|21
1722985960000|2024-08-06 23:12:40|317.96|315.96|318.1|316.1|318.13|316.13|317.96|315.96|11
1722985970000|2024-08-06 23:12:50|318.11|316.11|318.13|316.13|318.19|316.19|318.11|316.11|15
1722985980000|2024-08-06 23:13:00|318.15|316.15|318.03|316.03|318.15|316.15|318.02|316.02|16
1722985990000|2024-08-06 23:13:10|318.05|316.05|318.16|316.16|318.16|316.16|318.05|316.05|16
1722986000000|2024-08-06 23:13:20|318.19|316.19|318.18|316.18|318.21|316.21|318.12|316.12|15
1722986010000|2024-08-06 23:13:30|318.19|316.19|318.23|316.23|318.3|316.3|318.19|316.19|7
1722986020000|2024-08-06 23:13:40|318.05|316.05|317.81|315.81|318.07|316.07|317.8|315.8|16
1722986030000|2024-08-06 23:13:50|317.8|315.8|317.74|315.74|317.8|315.8|317.58|315.58|15
1722986040000|2024-08-06 23:14:00|317.75|315.75|317.85|315.85|317.86|315.86|317.73|315.73|15
1722986050000|2024-08-06 23:14:10|317.83|315.83|317.84|315.84|317.85|315.85|317.81|315.81|14
1722986060000|2024-08-06 23:14:20|317.85|315.85|317.79|315.79|317.88|315.88|317.79|315.79|14
1722986070000|2024-08-06 23:14:30|317.75|315.75|317.93|315.93|317.95|315.95|317.75|315.75|18
1722986080000|2024-08-06 23:14:40|317.92|315.92|317.82|315.82|317.93|315.93|317.82|315.82|16
1722986090000|2024-08-06 23:14:50|317.81|315.81|317.8|315.8|317.82|315.82|317.78|315.78|11
1722986100000|2024-08-06 23:15:00|317.81|315.81|318.03|316.03|318.03|316.03|317.81|315.81|7
1722986110000|2024-08-06 23:15:10|318.05|316.05|318|316|318.09|316.09|318|316|16
1722986120000|2024-08-06 23:15:20|318.02|316.02|317.96|315.96|318.04|316.04|317.96|315.96|6
1722986130000|2024-08-06 23:15:30|317.93|315.93|317.95|315.95|317.98|315.98|317.9|315.9|13
1722986140000|2024-08-06 23:15:40|317.99|315.99|318|316|318.02|316.02|317.96|315.96|9
1722986150000|2024-08-06 23:15:50|317.99|315.99|317.88|315.88|318.03|316.03|317.86|315.86|18
1722986160000|2024-08-06 23:16:00|317.87|315.87|317.76|315.76|317.87|315.87|317.76|315.76|13
1722986170000|2024-08-06 23:16:10|317.74|315.74|317.72|315.72|317.74|315.74|317.67|315.67|9
1722986180000|2024-08-06 23:16:20|317.71|315.71|317.68|315.68|317.71|315.71|317.62|315.62|12
1722986190000|2024-08-06 23:16:30|317.66|315.66|317.09|315.09|317.67|315.67|317.09|315.09|16
1722986200000|2024-08-06 23:16:40|317.08|315.08|316.95|314.95|317.08|315.08|316.95|314.95|6
1722986210000|2024-08-06 23:16:50|316.97|314.97|317|315|317.03|315.03|316.93|314.93|21
1722986220000|2024-08-06 23:17:00|317.02|315.02|317.02|315.02|317.05|315.05|317|315|10
1722986230000|2024-08-06 23:17:10|317.01|315.01|317.13|315.13|317.14|315.14|316.96|314.96|14
1722986240000|2024-08-06 23:17:20|317.14|315.14|317.23|315.23|317.23|315.23|317.14|315.14|9
1722986250000|2024-08-06 23:17:30|317.4|315.4|317.48|315.48|317.55|315.55|317.39|315.39|22
1722986260000|2024-08-06 23:17:40|317.47|315.47|317.53|315.53|317.54|315.54|317.45|315.45|16
1722986270000|2024-08-06 23:17:50|317.51|315.51|317.53|315.53|317.55|315.55|317.48|315.48|18
1722986280000|2024-08-06 23:18:00|317.55|315.55|317.75|315.75|317.83|315.83|317.55|315.55|17
1722986290000|2024-08-06 23:18:10|317.73|315.73|317.63|315.63|317.73|315.73|317.58|315.58|19
1722986300000|2024-08-06 23:18:20|317.67|315.67|317.64|315.64|317.67|315.67|317.6|315.6|21
1722986310000|2024-08-06 23:18:30|317.6|315.6|317.84|315.84|317.86|315.86|317.59|315.59|15
1722986320000|2024-08-06 23:18:40|317.83|315.83|317.46|315.46|317.83|315.83|317.46|315.46|15
1722986330000|2024-08-06 23:18:50|317.44|315.44|317.35|315.35|317.44|315.44|317.25|315.25|17
1722986340000|2024-08-06 23:19:00|317.34|315.34|317.37|315.37|317.39|315.39|317.33|315.33|11
1722986350000|2024-08-06 23:19:10|317.36|315.36|317.32|315.32|317.41|315.41|317.24|315.24|21
1722986360000|2024-08-06 23:19:20|317.31|315.31|317.34|315.34|317.34|315.34|317.2|315.2|23
1722986370000|2024-08-06 23:19:30|317.41|315.41|317.43|315.43|317.43|315.43|317.34|315.34|13
1722986380000|2024-08-06 23:19:40|317.42|315.42|317.55|315.55|317.55|315.55|317.42|315.42|12
1722986390000|2024-08-06 23:19:50|317.57|315.57|317.68|315.68|317.68|315.68|317.57|315.57|10
1722986400000|2024-08-06 23:20:00|317.66|315.66|317.69|315.69|317.74|315.74|317.65|315.65|14
1722986410000|2024-08-06 23:20:10|317.66|315.66|317.72|315.72|317.9|315.9|317.66|315.66|20
1722986420000|2024-08-06 23:20:20|317.69|315.69|317.43|315.43|317.69|315.69|317.42|315.42|18
1722986430000|2024-08-06 23:20:30|317.41|315.41|317.42|315.42|317.45|315.45|317.39|315.39|12
1722986440000|2024-08-06 23:20:40|317.41|315.41|317.35|315.35|317.42|315.42|317.34|315.34|11
1722986450000|2024-08-06 23:20:50|317.43|315.43|317.5|315.5|317.5|315.5|317.43|315.43|3
1722986460000|2024-08-06 23:21:00|317.54|315.54|317.64|315.64|317.72|315.72|317.54|315.54|24
1722986470000|2024-08-06 23:21:10|317.65|315.65|317.52|315.52|317.65|315.65|317.52|315.52|13
1722986480000|2024-08-06 23:21:20|317.55|315.55|317.48|315.48|317.56|315.56|317.46|315.46|15
1722986490000|2024-08-06 23:21:30|317.47|315.47|317.34|315.34|317.48|315.48|317.33|315.33|15
1722986500000|2024-08-06 23:21:40|317.37|315.37|317.42|315.42|317.48|315.48|317.37|315.37|18
1722986510000|2024-08-06 23:21:50|317.38|315.38|317.33|315.33|317.38|315.38|317.31|315.31|5
1722986520000|2024-08-06 23:22:00|317.34|315.34|317.48|315.48|317.48|315.48|317.23|315.23|17
1722986530000|2024-08-06 23:22:10|317.55|315.55|317.47|315.47|317.58|315.58|317.43|315.43|22
1722986540000|2024-08-06 23:22:20|317.48|315.48|317.44|315.44|317.48|315.48|317.42|315.42|15
1722986550000|2024-08-06 23:22:30|317.46|315.46|317.46|315.46|317.46|315.46|317.41|315.41|17
1722986560000|2024-08-06 23:22:40|317.44|315.44|317.21|315.21|317.46|315.46|317.21|315.21|20
1722986570000|2024-08-06 23:22:50|317.2|315.2|316.9|314.9|317.2|315.2|316.9|314.9|8
1722986580000|2024-08-06 23:23:00|316.82|314.82|316.78|314.78|316.82|314.82|316.73|314.73|12
1722986590000|2024-08-06 23:23:10|316.77|314.77|316.93|314.93|316.96|314.96|316.76|314.76|14
1722986600000|2024-08-06 23:23:20|316.94|314.94|316.85|314.85|316.94|314.94|316.83|314.83|24
1722986610000|2024-08-06 23:23:30|316.84|314.84|316.87|314.87|316.89|314.89|316.84|314.84|15
1722986620000|2024-08-06 23:23:40|316.88|314.88|317.08|315.08|317.18|315.18|316.87|314.87|29
1722986630000|2024-08-06 23:23:50|317.07|315.07|317.07|315.07|317.09|315.09|317.05|315.05|11
1722986640000|2024-08-06 23:24:00|317.06|315.06|317.19|315.19|317.2|315.2|317.01|315.01|22
1722986650000|2024-08-06 23:24:10|317.2|315.2|317.21|315.21|317.35|315.35|317.19|315.19|16
1722986660000|2024-08-06 23:24:20|317.2|315.2|317.19|315.19|317.2|315.2|317.18|315.18|6
1722986670000|2024-08-06 23:24:30|317.18|315.18|317|315|317.19|315.19|317|315|11
1722986680000|2024-08-06 23:24:40|317.05|315.05|317.02|315.02|317.13|315.13|316.94|314.94|16
1722986690000|2024-08-06 23:24:50|317.01|315.01|316.81|314.81|317.01|315.01|316.8|314.8|10
1722986700000|2024-08-06 23:25:00|316.79|314.79|316.36|314.36|316.79|314.79|316.36|314.36|15
1722986710000|2024-08-06 23:25:10|316.34|314.34|316.4|314.4|316.45|314.45|316.33|314.33|21
1722986720000|2024-08-06 23:25:20|316.38|314.38|316.21|314.21|316.4|314.4|316.21|314.21|16
1722986730000|2024-08-06 23:25:30|316.16|314.16|316.26|314.26|316.3|314.3|316.14|314.14|23
1722986740000|2024-08-06 23:25:40|316.27|314.27|316.24|314.24|316.28|314.28|316.19|314.19|19
1722986750000|2024-08-06 23:25:50|316.23|314.23|316.41|314.41|316.41|314.41|316.17|314.17|17
1722986760000|2024-08-06 23:26:00|316.44|314.44|316.57|314.57|316.63|314.63|316.39|314.39|21
1722986770000|2024-08-06 23:26:10|316.51|314.51|316.56|314.56|316.62|314.62|316.48|314.48|23
1722986780000|2024-08-06 23:26:20|316.55|314.55|316.51|314.51|316.6|314.6|316.5|314.5|15
1722986790000|2024-08-06 23:26:30|316.44|314.44|316.47|314.47|316.5|314.5|316.41|314.41|16
1722986800000|2024-08-06 23:26:40|316.54|314.54|316.52|314.52|316.55|314.55|316.51|314.51|14
1722986810000|2024-08-06 23:26:50|316.49|314.49|316.57|314.57|316.63|314.63|316.49|314.49|19
1722986820000|2024-08-06 23:27:00|316.59|314.59|316.49|314.49|316.59|314.59|316.42|314.42|14
1722986830000|2024-08-06 23:27:10|316.51|314.51|316.48|314.48|316.52|314.52|316.43|314.43|25
1722986840000|2024-08-06 23:27:20|316.43|314.43|316.23|314.23|316.43|314.43|316.23|314.23|6
1722986850000|2024-08-06 23:27:30|316.26|314.26|316.56|314.56|316.56|314.56|316.26|314.26|20
1722986860000|2024-08-06 23:27:40|316.57|314.57|316.5|314.5|316.57|314.57|316.45|314.45|16
1722986870000|2024-08-06 23:27:50|316.53|314.53|316.49|314.49|316.55|314.55|316.47|314.47|14
1722986880000|2024-08-06 23:28:00|316.51|314.51|316.42|314.42|316.55|314.55|316.4|314.4|17
1722986890000|2024-08-06 23:28:10|316.34|314.34|316.39|314.39|316.39|314.39|316.19|314.19|19
1722986900000|2024-08-06 23:28:20|316.41|314.41|316.52|314.52|316.52|314.52|316.41|314.41|11
1722986910000|2024-08-06 23:28:30|316.5|314.5|316.45|314.45|316.57|314.57|316.43|314.43|21
1722986920000|2024-08-06 23:28:40|316.47|314.47|316.42|314.42|316.47|314.47|316.39|314.39|17
1722986930000|2024-08-06 23:28:50|316.45|314.45|316.58|314.58|316.58|314.58|316.45|314.45|12
1722986940000|2024-08-06 23:29:00|316.57|314.57|316.47|314.47|316.57|314.57|316.45|314.45|26
1722986950000|2024-08-06 23:29:10|316.49|314.49|316.51|314.51|316.55|314.55|316.46|314.46|13
1722986960000|2024-08-06 23:29:20|316.48|314.48|316.62|314.62|316.64|314.64|316.44|314.44|17
1722986970000|2024-08-06 23:29:30|316.63|314.63|316.65|314.65|316.7|314.7|316.63|314.63|15
1722986980000|2024-08-06 23:29:40|316.67|314.67|316.56|314.56|316.67|314.67|316.56|314.56|21
1722986990000|2024-08-06 23:29:50|316.53|314.53|316.41|314.41|316.54|314.54|316.4|314.4|13
1722987000000|2024-08-06 23:30:00|316.44|314.44|316.42|314.42|316.52|314.52|316.4|314.4|18
1722987010000|2024-08-06 23:30:10|316.44|314.44|316.4|314.4|316.5|314.5|316.4|314.4|18
1722987020000|2024-08-06 23:30:20|316.42|314.42|316.43|314.43|316.46|314.46|316.4|314.4|14
1722987030000|2024-08-06 23:30:30|316.44|314.44|316.63|314.63|316.75|314.75|316.44|314.44|18
1722987040000|2024-08-06 23:30:40|316.59|314.59|316.6|314.6|316.62|314.62|316.57|314.57|13
1722987050000|2024-08-06 23:30:50|316.59|314.59|316.57|314.57|316.75|314.75|316.57|314.57|21
1722987060000|2024-08-06 23:31:00|316.56|314.56|316.54|314.54|316.57|314.57|316.39|314.39|15
1722987070000|2024-08-06 23:31:10|316.55|314.55|316.63|314.63|316.64|314.64|316.52|314.52|17
1722987080000|2024-08-06 23:31:20|316.64|314.64|316.58|314.58|316.65|314.65|316.56|314.56|9
1722987090000|2024-08-06 23:31:30|316.55|314.55|316.23|314.23|316.55|314.55|316.17|314.17|18
1722987100000|2024-08-06 23:31:40|316.2|314.2|316.13|314.13|316.26|314.26|316.13|314.13|17
1722987110000|2024-08-06 23:31:50|316.18|314.18|316.34|314.34|316.38|314.38|316.18|314.18|11
1722987120000|2024-08-06 23:32:00|316.35|314.35|316.29|314.29|316.37|314.37|316.24|314.24|19
1722987130000|2024-08-06 23:32:10|316.34|314.34|316.55|314.55|316.57|314.57|316.34|314.34|10
1722987140000|2024-08-06 23:32:20|316.57|314.57|316.68|314.68|316.68|314.68|316.57|314.57|19
1722987150000|2024-08-06 23:32:30|316.7|314.7|316.87|314.87|316.87|314.87|316.7|314.7|14
1722987160000|2024-08-06 23:32:40|316.88|314.88|317|315|317.02|315.02|316.83|314.83|22
1722987170000|2024-08-06 23:32:50|317.01|315.01|316.88|314.88|317.12|315.12|316.88|314.88|23
1722987180000|2024-08-06 23:33:00|316.89|314.89|316.72|314.72|316.89|314.89|316.67|314.67|31
1722987190000|2024-08-06 23:33:10|316.7|314.7|316.72|314.72|316.73|314.73|316.69|314.69|7
1722987200000|2024-08-06 23:33:20|316.67|314.67|316.69|314.69|316.69|314.69|316.58|314.58|15
1722987210000|2024-08-06 23:33:30|316.73|314.73|316.87|314.87|316.93|314.93|316.73|314.73|21
1722987220000|2024-08-06 23:33:40|316.88|314.88|316.77|314.77|316.88|314.88|316.75|314.75|18
1722987230000|2024-08-06 23:33:50|316.79|314.79|316.74|314.74|316.79|314.79|316.74|314.74|6
1722987240000|2024-08-06 23:34:00|316.75|314.75|316.8|314.8|316.8|314.8|316.75|314.75|8
1722987250000|2024-08-06 23:34:10|316.79|314.79|316.79|314.79|316.79|314.79|316.73|314.73|7
1722987260000|2024-08-06 23:34:20|316.77|314.77|316.79|314.79|316.79|314.79|316.76|314.76|6
1722987270000|2024-08-06 23:34:30|316.78|314.78|316.74|314.74|316.78|314.78|316.71|314.71|9
1722987280000|2024-08-06 23:34:40|316.72|314.72|316.7|314.7|316.74|314.74|316.7|314.7|10
1722987290000|2024-08-06 23:34:50|316.72|314.72|316.53|314.53|316.72|314.72|316.49|314.49|11
1722987300000|2024-08-06 23:35:00|316.51|314.51|316.24|314.24|316.51|314.51|316.24|314.24|15
1722987310000|2024-08-06 23:35:10|316.23|314.23|316.27|314.27|316.27|314.27|316.22|314.22|5
1722987320000|2024-08-06 23:35:20|316.38|314.38|316.32|314.32|316.38|314.38|316.29|314.29|17
1722987330000|2024-08-06 23:35:30|316.3|314.3|316.31|314.31|316.34|314.34|316.3|314.3|7
1722987340000|2024-08-06 23:35:40|316.32|314.32|316.47|314.47|316.49|314.49|316.32|314.32|12
1722987350000|2024-08-06 23:35:50|316.45|314.45|316.4|314.4|316.45|314.45|316.38|314.38|15
1722987360000|2024-08-06 23:36:00|316.44|314.44|316.58|314.58|316.58|314.58|316.38|314.38|19
1722987370000|2024-08-06 23:36:10|316.56|314.56|316.45|314.45|316.56|314.56|316.41|314.41|11
1722987380000|2024-08-06 23:36:20|316.43|314.43|316.27|314.27|316.44|314.44|316.18|314.18|19
1722987390000|2024-08-06 23:36:30|316.28|314.28|316.25|314.25|316.28|314.28|316.21|314.21|11
1722987400000|2024-08-06 23:36:40|316.23|314.23|316.11|314.11|316.28|314.28|316.11|314.11|20
1722987410000|2024-08-06 23:36:50|316.09|314.09|316.12|314.12|316.15|314.15|316.09|314.09|14
1722987420000|2024-08-06 23:37:00|316.15|314.15|316.24|314.24|316.36|314.36|316.14|314.14|19
1722987430000|2024-08-06 23:37:10|316.23|314.23|316.17|314.17|316.23|314.23|316.14|314.14|15
1722987440000|2024-08-06 23:37:20|316.18|314.18|316.03|314.03|316.18|314.18|315.92|313.92|15
1722987450000|2024-08-06 23:37:30|316.05|314.05|316.23|314.23|316.26|314.26|316.05|314.05|14
1722987460000|2024-08-06 23:37:40|316.25|314.25|316.39|314.39|316.5|314.5|316.25|314.25|25
1722987470000|2024-08-06 23:37:50|316.38|314.38|316.3|314.3|316.4|314.4|316.26|314.26|13
1722987480000|2024-08-06 23:38:00|316.29|314.29|316.39|314.39|316.39|314.39|316.29|314.29|10
1722987490000|2024-08-06 23:38:10|316.4|314.4|316.2|314.2|316.47|314.47|316.2|314.2|14
1722987500000|2024-08-06 23:38:20|316.18|314.18|316.03|314.03|316.18|314.18|316.02|314.02|18
1722987510000|2024-08-06 23:38:30|316.02|314.02|315.97|313.97|316.02|314.02|315.97|313.97|6
1722987520000|2024-08-06 23:38:40|315.95|313.95|315.91|313.91|315.97|313.97|315.89|313.89|9
1722987530000|2024-08-06 23:38:50|315.98|313.98|315.95|313.95|315.98|313.98|315.94|313.94|8
1722987540000|2024-08-06 23:39:00|315.96|313.96|316.06|314.06|316.06|314.06|315.95|313.95|18
1722987550000|2024-08-06 23:39:10|316.08|314.08|316.11|314.11|316.12|314.12|316.07|314.07|16
1722987560000|2024-08-06 23:39:20|316.09|314.09|316.07|314.07|316.17|314.17|316.07|314.07|17
1722987570000|2024-08-06 23:39:30|316.04|314.04|315.94|313.94|316.04|314.04|315.92|313.92|10
1722987580000|2024-08-06 23:39:40|315.92|313.92|315.75|313.75|315.96|313.96|315.75|313.75|20
1722987590000|2024-08-06 23:39:50|315.76|313.76|315.8|313.8|315.8|313.8|315.76|313.76|4
1722987600000|2024-08-06 23:40:00|315.81|313.81|315.91|313.91|315.97|313.97|315.81|313.81|17
1722987610000|2024-08-06 23:40:10|315.89|313.89|315.79|313.79|315.91|313.91|315.79|313.79|18
1722987620000|2024-08-06 23:40:20|315.75|313.75|315.66|313.66|315.86|313.86|315.61|313.61|18
1722987630000|2024-08-06 23:40:30|315.65|313.65|315.69|313.69|315.7|313.7|315.65|313.65|10
1722987640000|2024-08-06 23:40:40|315.68|313.68|315.68|313.68|315.76|313.76|315.67|313.67|12
1722987650000|2024-08-06 23:40:50|315.67|313.67|315.67|313.67|315.68|313.68|315.64|313.64|10
1722987660000|2024-08-06 23:41:00|315.68|313.68|315.26|313.26|315.71|313.71|315.26|313.26|21
1722987670000|2024-08-06 23:41:10|315.21|313.21|315.24|313.24|315.24|313.24|315.14|313.14|11
1722987680000|2024-08-06 23:41:20|315.26|313.26|315.16|313.16|315.29|313.29|315.12|313.12|15
1722987690000|2024-08-06 23:41:30|315.14|313.14|315.13|313.13|315.14|313.14|315.13|313.13|6
1722987700000|2024-08-06 23:41:40|315.12|313.12|315.13|313.13|315.16|313.16|315.12|313.12|12
1722987710000|2024-08-06 23:41:50|315.14|313.14|315.28|313.28|315.28|313.28|315.14|313.14|9
1722987720000|2024-08-06 23:42:00|315.27|313.27|315.5|313.5|315.65|313.65|315.27|313.27|16
1722987730000|2024-08-06 23:42:10|315.53|313.53|315.54|313.54|315.63|313.63|315.51|313.51|20
1722987740000|2024-08-06 23:42:20|315.55|313.55|315.47|313.47|315.58|313.58|315.44|313.44|22
1722987750000|2024-08-06 23:42:30|315.48|313.48|315.43|313.43|315.56|313.56|315.43|313.43|17
1722987760000|2024-08-06 23:42:40|315.45|313.45|315.46|313.46|315.46|313.46|315.42|313.42|13
1722987770000|2024-08-06 23:42:50|315.45|313.45|315.46|313.46|315.46|313.46|315.4|313.4|13
1722987780000|2024-08-06 23:43:00|315.47|313.47|315.76|313.76|315.84|313.84|315.47|313.47|25
1722987790000|2024-08-06 23:43:10|315.77|313.77|315.78|313.78|315.85|313.85|315.77|313.77|20
1722987800000|2024-08-06 23:43:20|315.77|313.77|315.89|313.89|315.89|313.89|315.73|313.73|14
1722987810000|2024-08-06 23:43:30|315.9|313.9|316.04|314.04|316.1|314.1|315.9|313.9|18
1722987820000|2024-08-06 23:43:40|316.09|314.09|315.77|313.77|316.09|314.09|315.74|313.74|17
1722987830000|2024-08-06 23:43:50|315.76|313.76|315.76|313.76|315.78|313.78|315.75|313.75|10
1722987840000|2024-08-06 23:44:00|315.77|313.77|315.64|313.64|315.77|313.77|315.62|313.62|25
1722987850000|2024-08-06 23:44:10|315.66|313.66|315.63|313.63|315.68|313.68|315.63|313.63|15
1722987860000|2024-08-06 23:44:20|315.66|313.66|315.6|313.6|315.67|313.67|315.6|313.6|12
1722987870000|2024-08-06 23:44:30|315.61|313.61|315.61|313.61|315.62|313.62|315.61|313.61|9
1722987880000|2024-08-06 23:44:40|315.63|313.63|315.62|313.62|315.63|313.63|315.58|313.58|11
1722987890000|2024-08-06 23:44:50|315.6|313.6|315.6|313.6|315.62|313.62|315.58|313.58|8
1722987900000|2024-08-06 23:45:00|315.64|313.64|315.65|313.65|315.78|313.78|315.58|313.58|26
1722987910000|2024-08-06 23:45:10|315.66|313.66|315.59|313.59|315.66|313.66|315.57|313.57|7
1722987920000|2024-08-06 23:45:20|315.6|313.6|315.67|313.67|315.67|313.67|315.55|313.55|16
1722987930000|2024-08-06 23:45:30|315.68|313.68|315.73|313.73|315.73|313.73|315.67|313.67|10
1722987940000|2024-08-06 23:45:40|315.72|313.72|315.72|313.72|315.76|313.76|315.69|313.69|11
1722987950000|2024-08-06 23:45:50|315.73|313.73|315.71|313.71|315.76|313.76|315.71|313.71|8
1722987960000|2024-08-06 23:46:00|315.72|313.72|316.07|314.07|316.07|314.07|315.72|313.72|15
1722987970000|2024-08-06 23:46:10|316.08|314.08|316.06|314.06|316.15|314.15|316.01|314.01|22
1722987980000|2024-08-06 23:46:20|316.02|314.02|316.16|314.16|316.16|314.16|316.01|314.01|16
1722987990000|2024-08-06 23:46:30|316.15|314.15|316.09|314.09|316.15|314.15|316.06|314.06|11
1722988000000|2024-08-06 23:46:40|316.13|314.13|316.39|314.39|316.43|314.43|316.13|314.13|22
1722988010000|2024-08-06 23:46:50|316.41|314.41|316.21|314.21|316.41|314.41|316.09|314.09|18
1722988020000|2024-08-06 23:47:00|316.25|314.25|316.18|314.18|316.25|314.25|316.17|314.17|15
1722988030000|2024-08-06 23:47:10|316.19|314.19|316.23|314.23|316.23|314.23|316.18|314.18|7
1722988040000|2024-08-06 23:47:20|316.22|314.22|316.22|314.22|316.3|314.3|316.19|314.19|21
1722988050000|2024-08-06 23:47:30|316.24|314.24|316.21|314.21|316.27|314.27|316.19|314.19|19
1722988060000|2024-08-06 23:47:40|316.26|314.26|316.3|314.3|316.36|314.36|316.2|314.2|18
1722988070000|2024-08-06 23:47:50|316.31|314.31|316.25|314.25|316.36|314.36|316.23|314.23|22
1722988080000|2024-08-06 23:48:00|316.22|314.22|316.25|314.25|316.31|314.31|316.18|314.18|10
1722988090000|2024-08-06 23:48:10|316.26|314.26|316.26|314.26|316.39|314.39|316.18|314.18|26
1722988100000|2024-08-06 23:48:20|316.27|314.27|316.25|314.25|316.27|314.27|316.22|314.22|11
1722988110000|2024-08-06 23:48:30|316.26|314.26|316.27|314.27|316.33|314.33|316.23|314.23|18
1722988120000|2024-08-06 23:48:40|316.31|314.31|315.97|313.97|316.31|314.31|315.94|313.94|13
1722988130000|2024-08-06 23:48:50|315.98|313.98|315.96|313.96|315.99|313.99|315.9|313.9|17
1722988140000|2024-08-06 23:49:00|315.95|313.95|315.92|313.92|315.95|313.95|315.92|313.92|9
1722988150000|2024-08-06 23:49:10|315.91|313.91|315.91|313.91|315.92|313.92|315.88|313.88|9
1722988160000|2024-08-06 23:49:20|315.9|313.9|315.87|313.87|315.91|313.91|315.87|313.87|5
1722988170000|2024-08-06 23:49:30|315.86|313.86|315.76|313.76|315.86|313.86|315.69|313.69|11
1722988180000|2024-08-06 23:49:40|315.72|313.72|315.74|313.74|315.79|313.79|315.69|313.69|15
1722988190000|2024-08-06 23:49:50|315.73|313.73|315.81|313.81|315.89|313.89|315.72|313.72|17
1722988200000|2024-08-06 23:50:00|315.8|313.8|315.83|313.83|315.86|313.86|315.76|313.76|18
1722988210000|2024-08-06 23:50:10|315.81|313.81|315.99|313.99|315.99|313.99|315.79|313.79|19
1722988220000|2024-08-06 23:50:20|316.02|314.02|316.01|314.01|316.09|314.09|315.96|313.96|18
1722988230000|2024-08-06 23:50:30|316.04|314.04|316.09|314.09|316.1|314.1|315.95|313.95|22
1722988240000|2024-08-06 23:50:40|316.11|314.11|316.13|314.13|316.21|314.21|316.11|314.11|20
1722988250000|2024-08-06 23:50:50|316.14|314.14|315.89|313.89|316.14|314.14|315.89|313.89|16
1722988260000|2024-08-06 23:51:00|315.88|313.88|315.77|313.77|315.88|313.88|315.72|313.72|13
1722988270000|2024-08-06 23:51:10|315.76|313.76|315.68|313.68|315.76|313.76|315.66|313.66|20
1722988280000|2024-08-06 23:51:20|315.67|313.67|315.71|313.71|315.74|313.74|315.66|313.66|9
1722988290000|2024-08-06 23:51:30|315.73|313.73|315.6|313.6|315.73|313.73|315.6|313.6|14
1722988300000|2024-08-06 23:51:40|315.62|313.62|315.54|313.54|315.62|313.62|315.5|313.5|11
1722988310000|2024-08-06 23:51:50|315.53|313.53|315.51|313.51|315.55|313.55|315.5|313.5|10
1722988320000|2024-08-06 23:52:00|315.53|313.53|315.57|313.57|315.65|313.65|315.53|313.53|14
1722988330000|2024-08-06 23:52:10|315.55|313.55|315.44|313.44|315.56|313.56|315.41|313.41|9
1722988340000|2024-08-06 23:52:20|315.43|313.43|315.42|313.42|315.48|313.48|315.41|313.41|8
1722988350000|2024-08-06 23:52:30|315.4|313.4|315.35|313.35|315.4|313.4|315.29|313.29|16
1722988360000|2024-08-06 23:52:40|315.37|313.37|315.3|313.3|315.38|313.38|315.29|313.29|19
1722988370000|2024-08-06 23:52:50|315.29|313.29|315.24|313.24|315.3|313.3|315.24|313.24|11
1722988380000|2024-08-06 23:53:00|315.22|313.22|315.32|313.32|315.32|313.32|315.22|313.22|13
1722988390000|2024-08-06 23:53:10|315.3|313.3|315.35|313.35|315.37|313.37|315.06|313.06|23
1722988400000|2024-08-06 23:53:20|315.33|313.33|315.26|313.26|315.35|313.35|315.23|313.23|15
1722988410000|2024-08-06 23:53:30|315.27|313.27|315.44|313.44|315.56|313.56|315.27|313.27|23
1722988420000|2024-08-06 23:53:40|315.45|313.45|315.46|313.46|315.46|313.46|315.43|313.43|11
1722988430000|2024-08-06 23:53:50|315.47|313.47|315.38|313.38|315.52|313.52|315.38|313.38|13
1722988440000|2024-08-06 23:54:00|315.37|313.37|315.26|313.26|315.37|313.37|315.15|313.15|21
1722988450000|2024-08-06 23:54:10|315.23|313.23|315.16|313.16|315.26|313.26|315.07|313.07|19
1722988460000|2024-08-06 23:54:20|315.18|313.18|315.32|313.32|315.34|313.34|315.18|313.18|21
1722988470000|2024-08-06 23:54:30|315.35|313.35|315.5|313.5|315.5|313.5|315.34|313.34|17
1722988480000|2024-08-06 23:54:40|315.58|313.58|315.57|313.57|315.6|313.6|315.56|313.56|23
1722988490000|2024-08-06 23:54:50|315.58|313.58|315.54|313.54|315.58|313.58|315.54|313.54|13
1722988500000|2024-08-06 23:55:00|315.53|313.53|315.57|313.57|315.57|313.57|315.47|313.47|18
1722988510000|2024-08-06 23:55:10|315.56|313.56|315.53|313.53|315.57|313.57|315.51|313.51|13
1722988520000|2024-08-06 23:55:20|315.52|313.52|315.54|313.54|315.54|313.54|315.51|313.51|11
1722988530000|2024-08-06 23:55:30|315.53|313.53|315.58|313.58|315.58|313.58|315.53|313.53|6
1722988540000|2024-08-06 23:55:40|315.74|313.74|315.46|313.46|315.8|313.8|315.42|313.42|20
1722988550000|2024-08-06 23:55:50|315.44|313.44|315.42|313.42|315.46|313.46|315.4|313.4|14
1722988560000|2024-08-06 23:56:00|315.4|313.4|315.43|313.43|315.44|313.44|315.31|313.31|21
1722988570000|2024-08-06 23:56:10|315.41|313.41|315.47|313.47|315.48|313.48|315.41|313.41|14
1722988580000|2024-08-06 23:56:20|315.45|313.45|315.55|313.55|315.57|313.57|315.45|313.45|22
1722988590000|2024-08-06 23:56:30|315.56|313.56|315.51|313.51|315.58|313.58|315.51|313.51|17
1722988600000|2024-08-06 23:56:40|315.49|313.49|315.47|313.47|315.54|313.54|315.42|313.42|19
1722988610000|2024-08-06 23:56:50|315.46|313.46|315.57|313.57|315.58|313.58|315.45|313.45|16
1722988620000|2024-08-06 23:57:00|315.58|313.58|315.48|313.48|315.59|313.59|315.45|313.45|17
1722988630000|2024-08-06 23:57:10|315.47|313.47|315.56|313.56|315.56|313.56|315.46|313.46|20
1722988640000|2024-08-06 23:57:20|315.57|313.57|315.61|313.61|315.62|313.62|315.57|313.57|17
1722988650000|2024-08-06 23:57:30|315.57|313.57|315.58|313.58|315.65|313.65|315.55|313.55|17
1722988660000|2024-08-06 23:57:40|315.57|313.57|315.53|313.53|315.57|313.57|315.48|313.48|14
1722988670000|2024-08-06 23:57:50|315.5|313.5|315.48|313.48|315.5|313.5|315.47|313.47|9
1722988680000|2024-08-06 23:58:00|315.49|313.49|315.51|313.51|315.52|313.52|315.48|313.48|15
1722988690000|2024-08-06 23:58:10|315.5|313.5|315.55|313.55|315.55|313.55|315.48|313.48|10
1722988700000|2024-08-06 23:58:20|315.56|313.56|315.53|313.53|315.57|313.57|315.48|313.48|17
1722988710000|2024-08-06 23:58:30|315.54|313.54|315.52|313.52|315.56|313.56|315.5|313.5|13
1722988720000|2024-08-06 23:58:40|315.54|313.54|315.63|313.63|315.63|313.63|315.54|313.54|13
1722988730000|2024-08-06 23:58:50|315.65|313.65|315.8|313.8|315.85|313.85|315.65|313.65|12
1722988740000|2024-08-06 23:59:00|315.82|313.82|315.87|313.87|315.87|313.87|315.82|313.82|12
1722988750000|2024-08-06 23:59:10|315.91|313.91|315.89|313.89|315.96|313.96|315.87|313.87|18
1722988760000|2024-08-06 23:59:20|315.91|313.91|316.1|314.1|316.1|314.1|315.91|313.91|16
1722988770000|2024-08-06 23:59:30|316.14|314.14|316.12|314.12|316.14|314.14|316.09|314.09|10
1722988780000|2024-08-06 23:59:40|316.13|314.13|316.2|314.2|316.2|314.2|316.11|314.11|22
1722988790000|2024-08-06 23:59:50|316.22|314.22|316.19|314.19|316.22|314.22|316.16|314.16|13
1722988800000|2024-08-07 00:00:00|316.24|314.24|316|314|316.24|314.24|316|314|19
1722988810000|2024-08-07 00:00:10|315.99|313.99|315.67|313.67|315.99|313.99|315.63|313.63|19
1722988820000|2024-08-07 00:00:20|315.66|313.66|315.43|313.43|315.66|313.66|315.42|313.42|16
1722988830000|2024-08-07 00:00:30|315.42|313.42|315.42|313.42|315.43|313.43|315.33|313.33|21
1722988840000|2024-08-07 00:00:40|315.43|313.43|315.41|313.41|315.45|313.45|315.39|313.39|17
1722988850000|2024-08-07 00:00:50|315.42|313.42|315.41|313.41|315.48|313.48|315.41|313.41|13
1722988860000|2024-08-07 00:01:00|315.44|313.44|315.57|313.57|315.63|313.63|315.44|313.44|24
1722988870000|2024-08-07 00:01:10|315.59|313.59|315.46|313.46|315.6|313.6|315.43|313.43|14
1722988880000|2024-08-07 00:01:20|315.47|313.47|315.43|313.43|315.52|313.52|315.43|313.43|17
1722988890000|2024-08-07 00:01:30|315.45|313.45|315.62|313.62|315.63|313.63|315.44|313.44|16
1722988900000|2024-08-07 00:01:40|315.63|313.63|315.76|313.76|315.77|313.77|315.61|313.61|19
1722988910000|2024-08-07 00:01:50|315.77|313.77|315.77|313.77|315.79|313.79|315.71|313.71|14
1722988920000|2024-08-07 00:02:00|315.76|313.76|315.29|313.29|315.77|313.77|315.29|313.29|22
1722988930000|2024-08-07 00:02:10|315.31|313.31|315.1|313.1|315.39|313.39|315.1|313.1|22
1722988940000|2024-08-07 00:02:20|315.07|313.07|315.02|313.02|315.07|313.07|315.01|313.01|15
1722988950000|2024-08-07 00:02:30|315.04|313.04|315.2|313.2|315.21|313.21|315.01|313.01|14
1722988960000|2024-08-07 00:02:40|315.17|313.17|315.25|313.25|315.26|313.26|315.16|313.16|16
1722988970000|2024-08-07 00:02:50|315.29|313.29|315.71|313.71|315.73|313.73|315.27|313.27|26
1722988980000|2024-08-07 00:03:00|315.67|313.67|315.49|313.49|315.7|313.7|315.41|313.41|24
1722988990000|2024-08-07 00:03:10|315.55|313.55|315.61|313.61|315.71|313.71|315.55|313.55|24
1722989000000|2024-08-07 00:03:20|315.62|313.62|315.63|313.63|315.71|313.71|315.59|313.59|20
1722989010000|2024-08-07 00:03:30|315.59|313.59|315.43|313.43|315.59|313.59|315.29|313.29|22
1722989020000|2024-08-07 00:03:40|315.42|313.42|315.39|313.39|315.42|313.42|315.28|313.28|24
1722989030000|2024-08-07 00:03:50|315.4|313.4|315.06|313.06|315.41|313.41|315.04|313.04|22
1722989040000|2024-08-07 00:04:00|315.04|313.04|315.09|313.09|315.18|313.18|315.01|313.01|20
1722989050000|2024-08-07 00:04:10|315.08|313.08|315.08|313.08|315.18|313.18|315.08|313.08|13
1722989060000|2024-08-07 00:04:20|315.09|313.09|314.97|312.97|315.09|313.09|314.95|312.95|14
1722989070000|2024-08-07 00:04:30|314.87|312.87|314.75|312.75|314.91|312.91|314.75|312.75|15
1722989080000|2024-08-07 00:04:40|314.54|312.54|314.24|312.24|314.54|312.54|314.24|312.24|19
1722989090000|2024-08-07 00:04:50|314.22|312.22|314.16|312.16|314.23|312.23|314.1|312.1|15
1722989100000|2024-08-07 00:05:00|314.17|312.17|314.1|312.1|314.28|312.28|314.08|312.08|25
1722989110000|2024-08-07 00:05:10|314.11|312.11|314.16|312.16|314.21|312.21|314.08|312.08|21
1722989120000|2024-08-07 00:05:20|314.17|312.17|314.44|312.44|314.46|312.46|314.14|312.14|21
1722989130000|2024-08-07 00:05:30|314.46|312.46|314.83|312.83|314.89|312.89|314.3|312.3|27
1722989140000|2024-08-07 00:05:40|314.84|312.84|315.08|313.08|315.08|313.08|314.79|312.79|22
1722989150000|2024-08-07 00:05:50|315.04|313.04|315.28|313.28|315.28|313.28|314.98|312.98|22
1722989160000|2024-08-07 00:06:00|315.27|313.27|315.09|313.09|315.27|313.27|315.06|313.06|24
1722989170000|2024-08-07 00:06:10|315.1|313.1|315.37|313.37|315.37|313.37|315.1|313.1|23
1722989180000|2024-08-07 00:06:20|315.39|313.39|315.74|313.74|315.74|313.74|315.39|313.39|22
1722989190000|2024-08-07 00:06:30|315.73|313.73|315.73|313.73|315.78|313.78|315.66|313.66|22
1722989200000|2024-08-07 00:06:40|315.7|313.7|315.61|313.61|315.76|313.76|315.6|313.6|21
1722989210000|2024-08-07 00:06:50|315.67|313.67|315.29|313.29|315.73|313.73|315.29|313.29|18
1722989220000|2024-08-07 00:07:00|315.32|313.32|315.2|313.2|315.45|313.45|315.2|313.2|26
1722989230000|2024-08-07 00:07:10|315.18|313.18|315.19|313.19|315.28|313.28|315.09|313.09|29
1722989240000|2024-08-07 00:07:20|315.18|313.18|314.56|312.56|315.2|313.2|314.56|312.56|20
1722989250000|2024-08-07 00:07:30|314.52|312.52|314.58|312.58|314.74|312.74|314.5|312.5|24
1722989260000|2024-08-07 00:07:40|314.57|312.57|314.68|312.68|314.75|312.75|314.53|312.53|20
1722989270000|2024-08-07 00:07:50|314.67|312.67|314.6|312.6|314.71|312.71|314.59|312.59|22
1722989280000|2024-08-07 00:08:00|314.64|312.64|314.34|312.34|314.64|312.64|314.34|312.34|26
1722989290000|2024-08-07 00:08:10|314.33|312.33|314.23|312.23|314.36|312.36|314.2|312.2|24
1722989300000|2024-08-07 00:08:20|314.22|312.22|314.06|312.06|314.22|312.22|314.06|312.06|14
1722989310000|2024-08-07 00:08:30|314.09|312.09|314.13|312.13|314.19|312.19|314.09|312.09|13
1722989320000|2024-08-07 00:08:40|314.12|312.12|314.2|312.2|314.34|312.34|314.11|312.11|22
1722989330000|2024-08-07 00:08:50|314.18|312.18|314.28|312.28|314.29|312.29|314.16|312.16|20
1722989340000|2024-08-07 00:09:00|314.32|312.32|314.27|312.27|314.37|312.37|314.21|312.21|23
1722989350000|2024-08-07 00:09:10|314.28|312.28|314.47|312.47|314.59|312.59|314.28|312.28|24
1722989360000|2024-08-07 00:09:20|314.48|312.48|314.35|312.35|314.49|312.49|314.33|312.33|20
1722989370000|2024-08-07 00:09:30|314.34|312.34|314.19|312.19|314.35|312.35|314.13|312.13|27
1722989380000|2024-08-07 00:09:40|314.23|312.23|314.39|312.39|314.42|312.42|314.23|312.23|15
1722989390000|2024-08-07 00:09:50|314.4|312.4|314.46|312.46|314.46|312.46|314.38|312.38|16
1722989400000|2024-08-07 00:10:00|314.44|312.44|314.33|312.33|314.44|312.44|314.3|312.3|22
1722989410000|2024-08-07 00:10:10|314.28|312.28|314.23|312.23|314.29|312.29|314.16|312.16|29
1722989420000|2024-08-07 00:10:20|314.24|312.24|314.11|312.11|314.24|312.24|314.1|312.1|18
1722989430000|2024-08-07 00:10:30|314.2|312.2|314.01|312.01|314.2|312.2|314.01|312.01|17
1722989440000|2024-08-07 00:10:40|313.99|311.99|314.01|312.01|314.01|312.01|313.99|311.99|2
1722989450000|2024-08-07 00:10:50|314.03|312.03|314.19|312.19|314.21|312.21|314.03|312.03|7
1722989460000|2024-08-07 00:11:00|314.21|312.21|314.04|312.04|314.22|312.22|314.04|312.04|18
1722989470000|2024-08-07 00:11:10|314.05|312.05|314.06|312.06|314.08|312.08|314.01|312.01|20
1722989480000|2024-08-07 00:11:20|314.07|312.07|314.09|312.09|314.1|312.1|314.06|312.06|14
1722989490000|2024-08-07 00:11:30|314.07|312.07|314.07|312.07|314.08|312.08|314.04|312.04|9
1722989500000|2024-08-07 00:11:40|314.1|312.1|314.01|312.01|314.12|312.12|314.01|312.01|13
1722989510000|2024-08-07 00:11:50|313.97|311.97|313.85|311.85|313.97|311.97|313.59|311.59|31
1722989520000|2024-08-07 00:12:00|313.86|311.86|314.3|312.3|314.33|312.33|313.84|311.84|28
1722989530000|2024-08-07 00:12:10|314.31|312.31|314.82|312.82|314.91|312.91|314.31|312.31|28
1722989540000|2024-08-07 00:12:20|314.84|312.84|314.47|312.47|314.84|312.84|314.44|312.44|25
1722989550000|2024-08-07 00:12:30|314.46|312.46|314.28|312.28|314.46|312.46|314.28|312.28|25
1722989560000|2024-08-07 00:12:40|314.24|312.24|314.24|312.24|314.33|312.33|314.16|312.16|24
1722989570000|2024-08-07 00:12:50|314.22|312.22|314.2|312.2|314.24|312.24|314.17|312.17|19
1722989580000|2024-08-07 00:13:00|314.16|312.16|313.99|311.99|314.21|312.21|313.96|311.96|26
1722989590000|2024-08-07 00:13:10|314|312|313.9|311.9|314|312|313.85|311.85|23
1722989600000|2024-08-07 00:13:20|313.95|311.95|313.86|311.86|313.95|311.95|313.84|311.84|21
1722989610000|2024-08-07 00:13:30|313.87|311.87|313.69|311.69|313.88|311.88|313.63|311.63|25
1722989620000|2024-08-07 00:13:40|313.7|311.7|313.61|311.61|313.7|311.7|313.58|311.58|19
1722989630000|2024-08-07 00:13:50|313.56|311.56|313.77|311.77|313.77|311.77|313.51|311.51|20
1722989640000|2024-08-07 00:14:00|313.75|311.75|313.68|311.68|313.8|311.8|313.66|311.66|30
1722989650000|2024-08-07 00:14:10|313.63|311.63|313.71|311.71|313.73|311.73|313.63|311.63|14
1722989660000|2024-08-07 00:14:20|313.73|311.73|313.54|311.54|313.78|311.78|313.51|311.51|28
1722989670000|2024-08-07 00:14:30|313.51|311.51|313.5|311.5|313.52|311.52|313.45|311.45|15
1722989680000|2024-08-07 00:14:40|313.51|311.51|313.28|311.28|313.51|311.51|313.21|311.21|30
1722989690000|2024-08-07 00:14:50|313.27|311.27|313.09|311.09|313.27|311.27|312.89|310.89|29
1722989700000|2024-08-07 00:15:00|313.11|311.11|313.1|311.1|313.27|311.27|313.07|311.07|28
1722989710000|2024-08-07 00:15:10|313.08|311.08|313.4|311.4|313.41|311.41|313.08|311.08|28
1722989720000|2024-08-07 00:15:20|313.44|311.44|313.56|311.56|313.56|311.56|313.33|311.33|27
1722989730000|2024-08-07 00:15:30|313.61|311.61|313.87|311.87|313.89|311.89|313.52|311.52|33
1722989740000|2024-08-07 00:15:40|313.86|311.86|313.91|311.91|313.91|311.91|313.72|311.72|23
1722989750000|2024-08-07 00:15:50|313.92|311.92|313.42|311.42|313.94|311.94|313.42|311.42|22
1722989760000|2024-08-07 00:16:00|313.38|311.38|313.31|311.31|313.42|311.42|313.27|311.27|27
1722989770000|2024-08-07 00:16:10|313.28|311.28|313.52|311.52|313.52|311.52|313.15|311.15|30
1722989780000|2024-08-07 00:16:20|313.51|311.51|313.47|311.47|313.59|311.59|313.34|311.34|28
1722989790000|2024-08-07 00:16:30|313.48|311.48|313.56|311.56|313.67|311.67|313.48|311.48|27
1722989800000|2024-08-07 00:16:40|313.59|311.59|313.88|311.88|313.89|311.89|313.59|311.59|27
1722989810000|2024-08-07 00:16:50|313.87|311.87|313.46|311.46|313.87|311.87|313.46|311.46|21
1722989820000|2024-08-07 00:17:00|313.48|311.48|313.26|311.26|313.49|311.49|313.19|311.19|28
1722989830000|2024-08-07 00:17:10|313.29|311.29|313.23|311.23|313.38|311.38|313.16|311.16|26
1722989840000|2024-08-07 00:17:20|313.22|311.22|312.61|310.61|313.22|311.22|312.61|310.61|31
1722989850000|2024-08-07 00:17:30|312.63|310.63|312.11|310.11|312.7|310.7|312.11|310.11|28
1722989860000|2024-08-07 00:17:40|312.09|310.09|312.16|310.16|312.2|310.2|312.02|310.02|31
1722989870000|2024-08-07 00:17:50|312.17|310.17|312.56|310.56|312.56|310.56|312.17|310.17|29
1722989880000|2024-08-07 00:18:00|312.6|310.6|312.57|310.57|312.69|310.69|312.38|310.38|34
1722989890000|2024-08-07 00:18:10|312.55|310.55|312.55|310.55|312.59|310.59|312.39|310.39|27
1722989900000|2024-08-07 00:18:20|312.56|310.56|312.77|310.77|312.84|310.84|312.56|310.56|25
1722989910000|2024-08-07 00:18:30|312.78|310.78|312.75|310.75|312.89|310.89|312.75|310.75|25
1722989920000|2024-08-07 00:18:40|312.64|310.64|312.97|310.97|312.97|310.97|312.54|310.54|24
1722989930000|2024-08-07 00:18:50|312.98|310.98|313.38|311.38|313.38|311.38|312.98|310.98|25
1722989940000|2024-08-07 00:19:00|313.44|311.44|313.02|311.02|313.44|311.44|313.02|311.02|29
1722989950000|2024-08-07 00:19:10|313.09|311.09|313.23|311.23|313.23|311.23|312.98|310.98|34
1722989960000|2024-08-07 00:19:20|313.21|311.21|313.25|311.25|313.25|311.25|312.91|310.91|30
1722989970000|2024-08-07 00:19:30|313.23|311.23|313.64|311.64|313.7|311.7|313.21|311.21|30
1722989980000|2024-08-07 00:19:40|313.63|311.63|313.71|311.71|313.71|311.71|313.45|311.45|35
1722989990000|2024-08-07 00:19:50|313.72|311.72|314.12|312.12|314.12|312.12|313.72|311.72|28
1722990000000|2024-08-07 00:20:00|314.11|312.11|313.87|311.87|314.15|312.15|313.75|311.75|32
1722990010000|2024-08-07 00:20:10|313.88|311.88|314.39|312.39|314.6|312.6|313.85|311.85|35
1722990020000|2024-08-07 00:20:20|314.41|312.41|314.37|312.37|314.48|312.48|314.25|312.25|27
1722990030000|2024-08-07 00:20:30|314.36|312.36|314.77|312.77|314.77|312.77|314.36|312.36|30
1722990040000|2024-08-07 00:20:40|314.73|312.73|314.63|312.63|314.73|312.73|314.59|312.59|29
1722990050000|2024-08-07 00:20:50|314.62|312.62|314.31|312.31|314.62|312.62|314.31|312.31|27
1722990060000|2024-08-07 00:21:00|314.29|312.29|313.97|311.97|314.29|312.29|313.86|311.86|31
1722990070000|2024-08-07 00:21:10|313.91|311.91|313.52|311.52|314.06|312.06|313.52|311.52|34
1722990080000|2024-08-07 00:21:20|313.42|311.42|313.37|311.37|313.47|311.47|313.3|311.3|32
1722990090000|2024-08-07 00:21:30|313.35|311.35|313.48|311.48|313.69|311.69|313.3|311.3|28
1722990100000|2024-08-07 00:21:40|313.46|311.46|313.36|311.36|313.47|311.47|313.32|311.32|22
1722990110000|2024-08-07 00:21:50|313.32|311.32|313.19|311.19|313.42|311.42|313.12|311.12|26
1722990120000|2024-08-07 00:22:00|313.24|311.24|313.67|311.67|313.69|311.69|313.18|311.18|31
1722990130000|2024-08-07 00:22:10|313.68|311.68|313.69|311.69|313.69|311.69|313.62|311.62|13
1722990140000|2024-08-07 00:22:20|313.66|311.66|313.08|311.08|313.69|311.69|313.05|311.05|30
1722990150000|2024-08-07 00:22:30|313.15|311.15|313.16|311.16|313.26|311.26|313.06|311.06|26
1722990160000|2024-08-07 00:22:40|313.15|311.15|313.16|311.16|313.18|311.18|313.04|311.04|28
1722990170000|2024-08-07 00:22:50|313.17|311.17|313.19|311.19|313.27|311.27|313.06|311.06|28
1722990180000|2024-08-07 00:23:00|313.27|311.27|313.69|311.69|313.69|311.69|313.27|311.27|23
1722990190000|2024-08-07 00:23:10|313.66|311.66|313.36|311.36|313.69|311.69|313.26|311.26|28
1722990200000|2024-08-07 00:23:20|313.38|311.38|313.63|311.63|313.65|311.65|313.38|311.38|26
1722990210000|2024-08-07 00:23:30|313.64|311.64|313.55|311.55|313.66|311.66|313.48|311.48|29
1722990220000|2024-08-07 00:23:40|313.53|311.53|313|311|313.57|311.57|312.92|310.92|31
1722990230000|2024-08-07 00:23:50|313.06|311.06|312.96|310.96|313.17|311.17|312.96|310.96|25
1722990240000|2024-08-07 00:24:00|312.99|310.99|312.92|310.92|312.99|310.99|312.72|310.72|26
1722990250000|2024-08-07 00:24:10|312.9|310.9|313.01|311.01|313.06|311.06|312.81|310.81|29
1722990260000|2024-08-07 00:24:20|313.08|311.08|313.15|311.15|313.36|311.36|313.08|311.08|30
1722990270000|2024-08-07 00:24:30|313.08|311.08|313.06|311.06|313.08|311.08|312.93|310.93|24
1722990280000|2024-08-07 00:24:40|313.05|311.05|312.8|310.8|313.05|311.05|312.79|310.79|25
1722990290000|2024-08-07 00:24:50|312.84|310.84|312.75|310.75|312.88|310.88|312.75|310.75|26
1722990300000|2024-08-07 00:25:00|312.74|310.74|312.58|310.58|312.74|310.74|312.53|310.53|29
1722990310000|2024-08-07 00:25:10|312.53|310.53|312.73|310.73|312.86|310.86|312.36|310.36|32
1722990320000|2024-08-07 00:25:20|312.74|310.74|312.97|310.97|313.15|311.15|312.74|310.74|32
1722990330000|2024-08-07 00:25:30|312.93|310.93|312.96|310.96|313.14|311.14|312.93|310.93|28
1722990340000|2024-08-07 00:25:40|312.95|310.95|312.7|310.7|312.95|310.95|312.69|310.69|27
1722990350000|2024-08-07 00:25:50|312.71|310.71|312.68|310.68|312.77|310.77|312.64|310.64|24
1722990360000|2024-08-07 00:26:00|312.74|310.74|313.08|311.08|313.08|311.08|312.63|310.63|29
1722990370000|2024-08-07 00:26:10|313.07|311.07|312.95|310.95|313.17|311.17|312.91|310.91|26
1722990380000|2024-08-07 00:26:20|312.92|310.92|312.9|310.9|313.02|311.02|312.9|310.9|19
1722990390000|2024-08-07 00:26:30|312.93|310.93|312.87|310.87|313.01|311.01|312.84|310.84|26
1722990400000|2024-08-07 00:26:40|312.85|310.85|313.14|311.14|313.29|311.29|312.85|310.85|28
1722990410000|2024-08-07 00:26:50|313.13|311.13|313.03|311.03|313.18|311.18|313.02|311.02|21
1722990420000|2024-08-07 00:27:00|313.02|311.02|312.93|310.93|313.02|311.02|312.9|310.9|22
1722990430000|2024-08-07 00:27:10|312.94|310.94|312.85|310.85|313.15|311.15|312.85|310.85|31
1722990440000|2024-08-07 00:27:20|312.84|310.84|312.9|310.9|312.95|310.95|312.81|310.81|18
1722990450000|2024-08-07 00:27:30|312.92|310.92|313.13|311.13|313.21|311.21|312.87|310.87|29
1722990460000|2024-08-07 00:27:40|313.16|311.16|313.33|311.33|313.39|311.39|313.14|311.14|21
1722990470000|2024-08-07 00:27:50|313.3|311.3|313.6|311.6|313.6|311.6|313.3|311.3|23
1722990480000|2024-08-07 00:28:00|313.58|311.58|313.41|311.41|313.58|311.58|313.34|311.34|36
1722990490000|2024-08-07 00:28:10|313.43|311.43|313.18|311.18|313.44|311.44|313.16|311.16|25
1722990500000|2024-08-07 00:28:20|313.19|311.19|313.19|311.19|313.27|311.27|313.09|311.09|24
1722990510000|2024-08-07 00:28:30|313.2|311.2|313.03|311.03|313.2|311.2|312.95|310.95|25
1722990520000|2024-08-07 00:28:40|313.05|311.05|313.05|311.05|313.08|311.08|312.99|310.99|20
1722990530000|2024-08-07 00:28:50|313.07|311.07|313.19|311.19|313.2|311.2|313.05|311.05|20
1722990540000|2024-08-07 00:29:00|313.2|311.2|313.49|311.49|313.56|311.56|313.12|311.12|35
1722990550000|2024-08-07 00:29:10|313.5|311.5|313.54|311.54|313.62|311.62|313.44|311.44|29
1722990560000|2024-08-07 00:29:20|313.52|311.52|313.34|311.34|313.55|311.55|313.29|311.29|24
1722990570000|2024-08-07 00:29:30|313.35|311.35|313.23|311.23|313.39|311.39|313.23|311.23|14
1722990580000|2024-08-07 00:29:40|313.22|311.22|313.38|311.38|313.39|311.39|313.22|311.22|19
1722990590000|2024-08-07 00:29:50|313.39|311.39|313.38|311.38|313.4|311.4|313.36|311.36|15
1722990600000|2024-08-07 00:30:00|313.39|311.39|313.68|311.68|313.68|311.68|313.34|311.34|21
1722990610000|2024-08-07 00:30:10|313.69|311.69|313.67|311.67|313.7|311.7|313.64|311.64|14
1722990620000|2024-08-07 00:30:20|313.68|311.68|313.69|311.69|313.7|311.7|313.65|311.65|16
1722990630000|2024-08-07 00:30:30|313.7|311.7|313.93|311.93|314.02|312.02|313.7|311.7|20
1722990640000|2024-08-07 00:30:40|313.91|311.91|314.08|312.08|314.12|312.12|313.88|311.88|19
1722990650000|2024-08-07 00:30:50|314.05|312.05|313.88|311.88|314.06|312.06|313.85|311.85|26
1722990660000|2024-08-07 00:31:00|313.89|311.89|313.88|311.88|313.91|311.91|313.82|311.82|19
1722990670000|2024-08-07 00:31:10|313.87|311.87|313.63|311.63|313.94|311.94|313.62|311.62|20
1722990680000|2024-08-07 00:31:20|313.61|311.61|313.61|311.61|313.67|311.67|313.6|311.6|23
1722990690000|2024-08-07 00:31:30|313.63|311.63|314.11|312.11|314.2|312.2|313.63|311.63|33
1722990700000|2024-08-07 00:31:40|314.13|312.13|313.73|311.73|314.17|312.17|313.73|311.73|26
1722990710000|2024-08-07 00:31:50|313.75|311.75|313.71|311.71|313.77|311.77|313.71|311.71|12
1722990720000|2024-08-07 00:32:00|313.76|311.76|314.01|312.01|314.04|312.04|313.75|311.75|22
1722990730000|2024-08-07 00:32:10|314.04|312.04|314.28|312.28|314.28|312.28|314.04|312.04|20
1722990740000|2024-08-07 00:32:20|314.29|312.29|314.7|312.7|314.74|312.74|314.29|312.29|30
1722990750000|2024-08-07 00:32:30|314.71|312.71|314.7|312.7|314.78|312.78|314.68|312.68|25
1722990760000|2024-08-07 00:32:40|314.71|312.71|314.98|312.98|314.98|312.98|314.7|312.7|20
1722990770000|2024-08-07 00:32:50|314.99|312.99|314.79|312.79|314.99|312.99|314.79|312.79|25
1722990780000|2024-08-07 00:33:00|314.74|312.74|314.49|312.49|314.74|312.74|314.4|312.4|27
1722990790000|2024-08-07 00:33:10|314.48|312.48|314.52|312.52|314.52|312.52|314.37|312.37|22
1722990800000|2024-08-07 00:33:20|314.57|312.57|314.72|312.72|314.72|312.72|314.57|312.57|24
1722990810000|2024-08-07 00:33:30|314.89|312.89|314.86|312.86|314.89|312.89|314.83|312.83|27
1722990820000|2024-08-07 00:33:40|314.84|312.84|314.71|312.71|314.88|312.88|314.64|312.64|25
1722990830000|2024-08-07 00:33:50|314.69|312.69|314.53|312.53|314.69|312.69|314.53|312.53|19
1722990840000|2024-08-07 00:34:00|314.48|312.48|314.8|312.8|314.87|312.87|314.46|312.46|24
1722990850000|2024-08-07 00:34:10|314.79|312.79|314.75|312.75|314.79|312.79|314.69|312.69|21
1722990860000|2024-08-07 00:34:20|314.74|312.74|314.68|312.68|314.85|312.85|314.68|312.68|20
1722990870000|2024-08-07 00:34:30|314.7|312.7|314.57|312.57|314.7|312.7|314.43|312.43|18
1722990880000|2024-08-07 00:34:40|314.58|312.58|314.51|312.51|314.66|312.66|314.51|312.51|25
1722990890000|2024-08-07 00:34:50|314.53|312.53|314.48|312.48|314.54|312.54|314.45|312.45|16
1722990900000|2024-08-07 00:35:00|314.51|312.51|314.25|312.25|314.55|312.55|314.23|312.23|22
1722990910000|2024-08-07 00:35:10|314.27|312.27|314.36|312.36|314.4|312.4|314.27|312.27|20
1722990920000|2024-08-07 00:35:20|314.34|312.34|314.37|312.37|314.37|312.37|314.3|312.3|19
1722990930000|2024-08-07 00:35:30|314.38|312.38|314.65|312.65|314.65|312.65|314.37|312.37|17
1722990940000|2024-08-07 00:35:40|314.63|312.63|314.67|312.67|314.67|312.67|314.63|312.63|9
1722990950000|2024-08-07 00:35:50|314.68|312.68|315.04|313.04|315.06|313.06|314.67|312.67|13
1722990960000|2024-08-07 00:36:00|315.06|313.06|315.51|313.51|315.51|313.51|315.06|313.06|12
1722990970000|2024-08-07 00:36:10|315.53|313.53|315.65|313.65|315.68|313.68|315.53|313.53|20
1722990980000|2024-08-07 00:36:20|315.68|313.68|315.59|313.59|315.8|313.8|315.59|313.59|18
1722990990000|2024-08-07 00:36:30|315.61|313.61|315.69|313.69|315.72|313.72|315.52|313.52|25
1722991000000|2024-08-07 00:36:40|315.7|313.7|315.99|313.99|316.03|314.03|315.7|313.7|23
1722991010000|2024-08-07 00:36:50|316|314|316.36|314.36|316.48|314.48|316|314|24
1722991020000|2024-08-07 00:37:00|316.33|314.33|316.39|314.39|316.39|314.39|316.18|314.18|28
1722991030000|2024-08-07 00:37:10|316.45|314.45|316.62|314.62|316.76|314.76|316.45|314.45|24
1722991040000|2024-08-07 00:37:20|316.55|314.55|316.86|314.86|317.12|315.12|316.53|314.53|23
1722991050000|2024-08-07 00:37:30|316.87|314.87|317|315|317.02|315.02|316.79|314.79|28
1722991060000|2024-08-07 00:37:40|317.01|315.01|316.69|314.69|317.05|315.05|316.69|314.69|20
1722991070000|2024-08-07 00:37:50|316.68|314.68|316.56|314.56|316.68|314.68|316.54|314.54|20
1722991080000|2024-08-07 00:38:00|316.61|314.61|316.65|314.65|316.79|314.79|316.56|314.56|31
1722991090000|2024-08-07 00:38:10|316.64|314.64|316.4|314.4|316.64|314.64|316.38|314.38|28
1722991100000|2024-08-07 00:38:20|316.39|314.39|316.2|314.2|316.39|314.39|316.18|314.18|23
1722991110000|2024-08-07 00:38:30|316.17|314.17|316.17|314.17|316.26|314.26|316.11|314.11|18
1722991120000|2024-08-07 00:38:40|316.21|314.21|316.04|314.04|316.21|314.21|316.04|314.04|24
1722991130000|2024-08-07 00:38:50|316.05|314.05|315.86|313.86|316.06|314.06|315.84|313.84|25
1722991140000|2024-08-07 00:39:00|315.87|313.87|316.16|314.16|316.16|314.16|315.83|313.83|26
1722991150000|2024-08-07 00:39:10|316.11|314.11|315.96|313.96|316.17|314.17|315.96|313.96|18
1722991160000|2024-08-07 00:39:20|315.95|313.95|315.96|313.96|315.97|313.97|315.93|313.93|17
1722991170000|2024-08-07 00:39:30|315.94|313.94|316.13|314.13|316.15|314.15|315.94|313.94|17
1722991180000|2024-08-07 00:39:40|316.12|314.12|316.39|314.39|316.43|314.43|316.1|314.1|25
1722991190000|2024-08-07 00:39:50|316.4|314.4|316.26|314.26|316.4|314.4|316.26|314.26|15
1722991200000|2024-08-07 00:40:00|316.25|314.25|316.6|314.6|316.82|314.82|316.25|314.25|24
1722991210000|2024-08-07 00:40:10|316.65|314.65|316.59|314.59|316.78|314.78|316.59|314.59|20
1722991220000|2024-08-07 00:40:20|316.58|314.58|316.34|314.34|316.59|314.59|316.34|314.34|23
1722991230000|2024-08-07 00:40:30|316.38|314.38|315.92|313.92|316.39|314.39|315.87|313.87|21
1722991240000|2024-08-07 00:40:40|315.84|313.84|315.9|313.9|315.92|313.92|315.81|313.81|23
1722991250000|2024-08-07 00:40:50|315.89|313.89|315.79|313.79|315.93|313.93|315.71|313.71|24
1722991260000|2024-08-07 00:41:00|315.8|313.8|315.68|313.68|315.99|313.99|315.68|313.68|24
1722991270000|2024-08-07 00:41:10|315.67|313.67|315.68|313.68|315.69|313.69|315.65|313.65|22
1722991280000|2024-08-07 00:41:20|315.67|313.67|315.15|313.15|315.67|313.67|315.14|313.14|24
1722991290000|2024-08-07 00:41:30|315.14|313.14|315.03|313.03|315.23|313.23|315.03|313.03|21
1722991300000|2024-08-07 00:41:40|315.05|313.05|314.91|312.91|315.08|313.08|314.87|312.87|30
1722991310000|2024-08-07 00:41:50|314.89|312.89|315.08|313.08|315.16|313.16|314.81|312.81|23
1722991320000|2024-08-07 00:42:00|315.04|313.04|314.97|312.97|315.1|313.1|314.84|312.84|29
1722991330000|2024-08-07 00:42:10|314.96|312.96|314.84|312.84|314.99|312.99|314.81|312.81|28
1722991340000|2024-08-07 00:42:20|314.85|312.85|315.16|313.16|315.16|313.16|314.85|312.85|23
1722991350000|2024-08-07 00:42:30|315.17|313.17|315.1|313.1|315.2|313.2|315.07|313.07|27
1722991360000|2024-08-07 00:42:40|315.09|313.09|315.22|313.22|315.24|313.24|315|313|21
1722991370000|2024-08-07 00:42:50|315.23|313.23|315.24|313.24|315.24|313.24|315.14|313.14|25
1722991380000|2024-08-07 00:43:00|315.23|313.23|315.21|313.21|315.25|313.25|315.14|313.14|24
1722991390000|2024-08-07 00:43:10|315.22|313.22|315.35|313.35|315.39|313.39|315.22|313.22|21
1722991400000|2024-08-07 00:43:20|315.36|313.36|315.36|313.36|315.46|313.46|315.35|313.35|22
1722991410000|2024-08-07 00:43:30|315.37|313.37|315.11|313.11|315.37|313.37|315.09|313.09|24
1722991420000|2024-08-07 00:43:40|315.12|313.12|315.03|313.03|315.15|313.15|315.02|313.02|16
1722991430000|2024-08-07 00:43:50|315.04|313.04|315.12|313.12|315.13|313.13|315.04|313.04|19
1722991440000|2024-08-07 00:44:00|315.14|313.14|315|313|315.23|313.23|315|313|30
1722991450000|2024-08-07 00:44:10|315.01|313.01|314.91|312.91|315.01|313.01|314.89|312.89|17
1722991460000|2024-08-07 00:44:20|314.9|312.9|314.27|312.27|314.9|312.9|314.27|312.27|23
1722991470000|2024-08-07 00:44:30|314.26|312.26|314.31|312.31|314.31|312.31|314.22|312.22|15
1722991480000|2024-08-07 00:44:40|314.3|312.3|314.17|312.17|314.38|312.38|314.17|312.17|19
1722991490000|2024-08-07 00:44:50|314.14|312.14|313.91|311.91|314.14|312.14|313.86|311.86|26
1722991500000|2024-08-07 00:45:00|313.98|311.98|313.46|311.46|313.99|311.99|313.46|311.46|23
1722991510000|2024-08-07 00:45:10|313.45|311.45|313.04|311.04|313.45|311.45|313.04|311.04|20
1722991520000|2024-08-07 00:45:20|313.07|311.07|313.05|311.05|313.39|311.39|313.04|311.04|29
1722991530000|2024-08-07 00:45:30|313.02|311.02|312.65|310.65|313.02|311.02|312.65|310.65|28
1722991540000|2024-08-07 00:45:40|312.69|310.69|312.98|310.98|313|311|312.68|310.68|28
1722991550000|2024-08-07 00:45:50|313|311|313.01|311.01|313.02|311.02|312.87|310.87|27
1722991560000|2024-08-07 00:46:00|313.02|311.02|312.71|310.71|313.02|311.02|312.7|310.7|27
1722991570000|2024-08-07 00:46:10|312.72|310.72|312.46|310.46|312.81|310.81|312.46|310.46|23
1722991580000|2024-08-07 00:46:20|312.52|310.52|312.7|310.7|312.86|310.86|312.52|310.52|28
1722991590000|2024-08-07 00:46:30|312.69|310.69|312.88|310.88|313.09|311.09|312.69|310.69|31
1722991600000|2024-08-07 00:46:40|312.89|310.89|312.64|310.64|312.89|310.89|312.64|310.64|15
1722991610000|2024-08-07 00:46:50|312.66|310.66|312.95|310.95|313.02|311.02|312.66|310.66|16
1722991620000|2024-08-07 00:47:00|312.96|310.96|313.25|311.25|313.28|311.28|312.96|310.96|26
1722991630000|2024-08-07 00:47:10|313.26|311.26|313.32|311.32|313.39|311.39|313.26|311.26|24
1722991640000|2024-08-07 00:47:20|313.33|311.33|313.45|311.45|313.61|311.61|313.33|311.33|20
1722991650000|2024-08-07 00:47:30|313.41|311.41|313.71|311.71|313.79|311.79|313.41|311.41|26
1722991660000|2024-08-07 00:47:40|313.73|311.73|313.81|311.81|313.94|311.94|313.73|311.73|23
1722991670000|2024-08-07 00:47:50|313.8|311.8|314.02|312.02|314.02|312.02|313.8|311.8|21
1722991680000|2024-08-07 00:48:00|313.99|311.99|313.99|311.99|314.16|312.16|313.93|311.93|26
1722991690000|2024-08-07 00:48:10|313.98|311.98|314.41|312.41|314.45|312.45|313.95|311.95|24
1722991700000|2024-08-07 00:48:20|314.55|312.55|314.68|312.68|314.7|312.7|314.54|312.54|25
1722991710000|2024-08-07 00:48:30|314.7|312.7|314.76|312.76|314.88|312.88|314.67|312.67|26
1722991720000|2024-08-07 00:48:40|314.75|312.75|314.67|312.67|314.81|312.81|314.66|312.66|21
1722991730000|2024-08-07 00:48:50|314.66|312.66|314.44|312.44|314.66|312.66|314.44|312.44|15
1722991740000|2024-08-07 00:49:00|314.42|312.42|314.48|312.48|314.48|312.48|314.09|312.09|35
1722991750000|2024-08-07 00:49:10|314.52|312.52|314.13|312.13|314.54|312.54|314.13|312.13|28
1722991760000|2024-08-07 00:49:20|314.14|312.14|314.25|312.25|314.29|312.29|314.06|312.06|20
1722991770000|2024-08-07 00:49:30|314.26|312.26|314.65|312.65|314.81|312.81|314.26|312.26|27
1722991780000|2024-08-07 00:49:40|314.64|312.64|314.46|312.46|314.64|312.64|314.46|312.46|22
1722991790000|2024-08-07 00:49:50|314.45|312.45|314.45|312.45|314.45|312.45|314.33|312.33|25
1722991800000|2024-08-07 00:50:00|314.43|312.43|314.48|312.48|314.6|312.6|314.42|312.42|28
1722991810000|2024-08-07 00:50:10|314.53|312.53|314.34|312.34|314.56|312.56|314.33|312.33|29
1722991820000|2024-08-07 00:50:20|314.33|312.33|314.26|312.26|314.36|312.36|314.13|312.13|29
1722991830000|2024-08-07 00:50:30|314.27|312.27|314.48|312.48|314.48|312.48|314.26|312.26|31
1722991840000|2024-08-07 00:50:40|314.47|312.47|314.87|312.87|314.87|312.87|314.41|312.41|29
1722991850000|2024-08-07 00:50:50|314.82|312.82|315.36|313.36|315.36|313.36|314.82|312.82|22
1722991860000|2024-08-07 00:51:00|315.37|313.37|315.92|313.92|315.92|313.92|315.29|313.29|35
1722991870000|2024-08-07 00:51:10|315.93|313.93|315.92|313.92|316.1|314.1|315.89|313.89|29
1722991880000|2024-08-07 00:51:20|315.91|313.91|315.46|313.46|315.91|313.91|315.43|313.43|28
1722991890000|2024-08-07 00:51:30|315.45|313.45|315.16|313.16|315.45|313.45|315.16|313.16|31
1722991900000|2024-08-07 00:51:40|315.19|313.19|315.08|313.08|315.25|313.25|315.07|313.07|27
1722991910000|2024-08-07 00:51:50|315.07|313.07|314.97|312.97|315.08|313.08|314.86|312.86|31
1722991920000|2024-08-07 00:52:00|314.89|312.89|315.06|313.06|315.1|313.1|314.64|312.64|31
1722991930000|2024-08-07 00:52:10|315.07|313.07|314.86|312.86|315.07|313.07|314.74|312.74|33
1722991940000|2024-08-07 00:52:20|314.8|312.8|314.71|312.71|314.84|312.84|314.65|312.65|24
1722991950000|2024-08-07 00:52:30|314.7|312.7|314.83|312.83|314.88|312.88|314.66|312.66|26
1722991960000|2024-08-07 00:52:40|314.81|312.81|314.91|312.91|314.91|312.91|314.69|312.69|26
1722991970000|2024-08-07 00:52:50|314.9|312.9|314.7|312.7|315.07|313.07|314.69|312.69|32
1722991980000|2024-08-07 00:53:00|314.69|312.69|314.75|312.75|314.75|312.75|314.64|312.64|27
1722991990000|2024-08-07 00:53:10|314.77|312.77|314.66|312.66|314.96|312.96|314.66|312.66|31
1722992000000|2024-08-07 00:53:20|314.52|312.52|314.48|312.48|314.6|312.6|314.41|312.41|26
1722992010000|2024-08-07 00:53:30|314.49|312.49|314.68|312.68|314.76|312.76|314.47|312.47|32
1722992020000|2024-08-07 00:53:40|314.69|312.69|314.46|312.46|314.69|312.69|314.35|312.35|28
1722992030000|2024-08-07 00:53:50|314.47|312.47|314.69|312.69|314.77|312.77|314.47|312.47|26
1722992040000|2024-08-07 00:54:00|314.68|312.68|314.56|312.56|314.71|312.71|314.53|312.53|30
1722992050000|2024-08-07 00:54:10|314.57|312.57|314.8|312.8|314.81|312.81|314.57|312.57|26
1722992060000|2024-08-07 00:54:20|314.84|312.84|314.95|312.95|315.05|313.05|314.84|312.84|29
1722992070000|2024-08-07 00:54:30|314.96|312.96|314.94|312.94|314.96|312.96|314.83|312.83|25
1722992080000|2024-08-07 00:54:40|314.95|312.95|315.35|313.35|315.37|313.37|314.95|312.95|20
1722992090000|2024-08-07 00:54:50|315.36|313.36|315.13|313.13|315.36|313.36|315.09|313.09|29
1722992100000|2024-08-07 00:55:00|315.15|313.15|315.37|313.37|315.54|313.54|315.15|313.15|34
1722992110000|2024-08-07 00:55:10|315.38|313.38|315.26|313.26|315.47|313.47|315.21|313.21|24
1722992120000|2024-08-07 00:55:20|315.21|313.21|315.3|313.3|315.31|313.31|315.17|313.17|34
1722992130000|2024-08-07 00:55:30|315.31|313.31|315.17|313.17|315.35|313.35|315.05|313.05|31
1722992140000|2024-08-07 00:55:40|315.19|313.19|315.42|313.42|315.42|313.42|315.17|313.17|24
1722992150000|2024-08-07 00:55:50|315.38|313.38|315.84|313.84|315.97|313.97|315.31|313.31|25
1722992160000|2024-08-07 00:56:00|315.82|313.82|315.83|313.83|315.98|313.98|315.78|313.78|30
1722992170000|2024-08-07 00:56:10|315.77|313.77|316|314|316.03|314.03|315.76|313.76|22
1722992180000|2024-08-07 00:56:20|315.98|313.98|316.09|314.09|316.09|314.09|315.95|313.95|22
1722992190000|2024-08-07 00:56:30|316.1|314.1|316.08|314.08|316.1|314.1|316.06|314.06|15
1722992200000|2024-08-07 00:56:40|316.07|314.07|316.3|314.3|316.3|314.3|316.07|314.07|18
1722992210000|2024-08-07 00:56:50|316.36|314.36|316.59|314.59|316.65|314.65|316.36|314.36|25
1722992220000|2024-08-07 00:57:00|316.57|314.57|316.33|314.33|316.66|314.66|316.29|314.29|29
1722992230000|2024-08-07 00:57:10|316.31|314.31|316.19|314.19|316.31|314.31|316.14|314.14|20
1722992240000|2024-08-07 00:57:20|316.24|314.24|316.14|314.14|316.27|314.27|316.11|314.11|24
1722992250000|2024-08-07 00:57:30|316.13|314.13|316.15|314.15|316.24|314.24|316.12|314.12|20
1722992260000|2024-08-07 00:57:40|316.16|314.16|316.16|314.16|316.16|314.16|316.11|314.11|15
1722992270000|2024-08-07 00:57:50|316.13|314.13|316.26|314.26|316.27|314.27|316.1|314.1|19
1722992280000|2024-08-07 00:58:00|316.31|314.31|316.15|314.15|316.35|314.35|316.11|314.11|18
1722992290000|2024-08-07 00:58:10|316.18|314.18|316.04|314.04|316.25|314.25|316.03|314.03|21
1722992300000|2024-08-07 00:58:20|316.02|314.02|316.06|314.06|316.1|314.1|315.96|313.96|22
1722992310000|2024-08-07 00:58:30|316.05|314.05|316.17|314.17|316.24|314.24|316.04|314.04|16
1722992320000|2024-08-07 00:58:40|316.15|314.15|315.95|313.95|316.15|314.15|315.93|313.93|16
1722992330000|2024-08-07 00:58:50|315.96|313.96|315.81|313.81|315.96|313.96|315.75|313.75|18
1722992340000|2024-08-07 00:59:00|315.82|313.82|315.97|313.97|316.03|314.03|315.82|313.82|22
1722992350000|2024-08-07 00:59:10|315.98|313.98|316.16|314.16|316.18|314.18|315.92|313.92|19
1722992360000|2024-08-07 00:59:20|316.14|314.14|316.18|314.18|316.24|314.24|316.08|314.08|21
1722992370000|2024-08-07 00:59:30|316.16|314.16|315.91|313.91|316.16|314.16|315.89|313.89|16
1722992380000|2024-08-07 00:59:40|315.9|313.9|315.53|313.53|315.92|313.92|315.52|313.52|20
1722992390000|2024-08-07 00:59:50|315.54|313.54|315.61|313.61|315.61|313.61|315.47|313.47|19
1722992400000|2024-08-07 01:00:00|315.62|313.62|315.65|313.65|315.8|313.8|315.58|313.58|28
1722992410000|2024-08-07 01:00:10|315.64|313.64|315.7|313.7|315.88|313.88|315.45|313.45|31
1722992420000|2024-08-07 01:00:20|315.68|313.68|315.62|313.62|315.68|313.68|315.43|313.43|23
1722992430000|2024-08-07 01:00:30|315.61|313.61|315.79|313.79|315.79|313.79|315.6|313.6|13
1722992440000|2024-08-07 01:00:40|315.8|313.8|316.14|314.14|316.19|314.19|315.8|313.8|20
1722992450000|2024-08-07 01:00:50|316.11|314.11|315.97|313.97|316.11|314.11|315.95|313.95|22
1722992460000|2024-08-07 01:01:00|316|314|315.92|313.92|316|314|315.83|313.83|21
1722992470000|2024-08-07 01:01:10|315.94|313.94|315.86|313.86|315.97|313.97|315.8|313.8|20
1722992480000|2024-08-07 01:01:20|315.85|313.85|316.16|314.16|316.25|314.25|315.77|313.77|27
1722992490000|2024-08-07 01:01:30|316.12|314.12|315.89|313.89|316.16|314.16|315.89|313.89|26
1722992500000|2024-08-07 01:01:40|315.86|313.86|315.24|313.24|315.86|313.86|315.24|313.24|25
1722992510000|2024-08-07 01:01:50|315.22|313.22|315.16|313.16|315.25|313.25|315.06|313.06|30
1722992520000|2024-08-07 01:02:00|315.17|313.17|315|313|315.17|313.17|314.94|312.94|31
1722992530000|2024-08-07 01:02:10|314.99|312.99|315.45|313.45|315.5|313.5|314.99|312.99|31
1722992540000|2024-08-07 01:02:20|315.42|313.42|315.59|313.59|315.59|313.59|315.42|313.42|25
1722992550000|2024-08-07 01:02:30|315.6|313.6|315.84|313.84|315.87|313.87|315.54|313.54|27
1722992560000|2024-08-07 01:02:40|315.85|313.85|315.99|313.99|316.01|314.01|315.83|313.83|26
1722992570000|2024-08-07 01:02:50|315.96|313.96|315.72|313.72|316.04|314.04|315.71|313.71|27
1722992580000|2024-08-07 01:03:00|315.69|313.69|315.51|313.51|315.72|313.72|315.4|313.4|28
1722992590000|2024-08-07 01:03:10|315.49|313.49|315.61|313.61|315.72|313.72|315.42|313.42|29
1722992600000|2024-08-07 01:03:20|315.62|313.62|315.56|313.56|315.67|313.67|315.39|313.39|27
1722992610000|2024-08-07 01:03:30|315.57|313.57|315.44|313.44|315.69|313.69|315.44|313.44|24
1722992620000|2024-08-07 01:03:40|315.34|313.34|315.71|313.71|315.71|313.71|315.31|313.31|21
1722992630000|2024-08-07 01:03:50|315.7|313.7|315.52|313.52|315.78|313.78|315.5|313.5|31
1722992640000|2024-08-07 01:04:00|315.47|313.47|315.82|313.82|315.82|313.82|315.47|313.47|27
1722992650000|2024-08-07 01:04:10|315.83|313.83|315.61|313.61|315.91|313.91|315.55|313.55|29
1722992660000|2024-08-07 01:04:20|315.63|313.63|315.53|313.53|315.63|313.63|315.51|313.51|22
1722992670000|2024-08-07 01:04:30|315.54|313.54|315.6|313.6|315.63|313.63|315.51|313.51|21
1722992680000|2024-08-07 01:04:40|315.65|313.65|315.55|313.55|315.81|313.81|315.55|313.55|26
1722992690000|2024-08-07 01:04:50|315.57|313.57|315.83|313.83|315.88|313.88|315.57|313.57|23
1722992700000|2024-08-07 01:05:00|315.81|313.81|315.92|313.92|316.01|314.01|315.78|313.78|28
1722992710000|2024-08-07 01:05:10|315.98|313.98|316.03|314.03|316.21|314.21|315.81|313.81|29
1722992720000|2024-08-07 01:05:20|316.02|314.02|315.89|313.89|316.06|314.06|315.81|313.81|19
1722992730000|2024-08-07 01:05:30|315.88|313.88|315.97|313.97|316.04|314.04|315.81|313.81|33
1722992740000|2024-08-07 01:05:40|315.96|313.96|315.57|313.57|315.96|313.96|315.57|313.57|24
1722992750000|2024-08-07 01:05:50|315.6|313.6|315.32|313.32|315.6|313.6|315.26|313.26|27
1722992760000|2024-08-07 01:06:00|315.27|313.27|315.29|313.29|315.36|313.36|315.15|313.15|27
1722992770000|2024-08-07 01:06:10|315.28|313.28|315.37|313.37|315.46|313.46|315.28|313.28|19
1722992780000|2024-08-07 01:06:20|315.33|313.33|315.03|313.03|315.33|313.33|314.99|312.99|31
1722992790000|2024-08-07 01:06:30|315.04|313.04|315.1|313.1|315.21|313.21|314.99|312.99|28
1722992800000|2024-08-07 01:06:40|315.12|313.12|315.39|313.39|315.46|313.46|315.12|313.12|31
1722992810000|2024-08-07 01:06:50|315.38|313.38|315.47|313.47|315.49|313.49|315.38|313.38|19
1722992820000|2024-08-07 01:07:00|315.46|313.46|315.35|313.35|315.61|313.61|315.35|313.35|29
1722992830000|2024-08-07 01:07:10|315.34|313.34|315.13|313.13|315.34|313.34|315.07|313.07|32
1722992840000|2024-08-07 01:07:20|315.16|313.16|315.18|313.18|315.28|313.28|315.14|313.14|27
1722992850000|2024-08-07 01:07:30|315.17|313.17|314.75|312.75|315.17|313.17|314.74|312.74|26
1722992860000|2024-08-07 01:07:40|314.74|312.74|314.97|312.97|314.97|312.97|314.74|312.74|22
1722992870000|2024-08-07 01:07:50|314.98|312.98|315.22|313.22|315.22|313.22|314.94|312.94|18
1722992880000|2024-08-07 01:08:00|315.21|313.21|315.19|313.19|315.29|313.29|315.14|313.14|29
1722992890000|2024-08-07 01:08:10|315.14|313.14|315.01|313.01|315.22|313.22|315.01|313.01|28
1722992900000|2024-08-07 01:08:20|314.85|312.85|314.79|312.79|314.85|312.85|314.74|312.74|21
1722992910000|2024-08-07 01:08:30|314.78|312.78|314.56|312.56|314.78|312.78|314.55|312.55|22
1722992920000|2024-08-07 01:08:40|314.53|312.53|314.4|312.4|314.53|312.53|314.4|312.4|23
1722992930000|2024-08-07 01:08:50|314.41|312.41|314.38|312.38|314.41|312.41|314.25|312.25|20
1722992940000|2024-08-07 01:09:00|314.39|312.39|313.89|311.89|314.44|312.44|313.89|311.89|25
1722992950000|2024-08-07 01:09:10|313.9|311.9|314.05|312.05|314.06|312.06|313.9|311.9|28
1722992960000|2024-08-07 01:09:20|314.04|312.04|313.77|311.77|314.07|312.07|313.77|311.77|27
1722992970000|2024-08-07 01:09:30|313.76|311.76|313.56|311.56|313.78|311.78|313.46|311.46|26
1722992980000|2024-08-07 01:09:40|313.54|311.54|313.13|311.13|313.56|311.56|313.13|311.13|16
1722992990000|2024-08-07 01:09:50|313.12|311.12|313.16|311.16|313.2|311.2|313|311|23
1722993000000|2024-08-07 01:10:00|313.11|311.11|313.31|311.31|313.35|311.35|313.09|311.09|32
1722993010000|2024-08-07 01:10:10|313.3|311.3|313.13|311.13|313.32|311.32|313.13|311.13|25
1722993020000|2024-08-07 01:10:20|313.14|311.14|312.84|310.84|313.14|311.14|312.82|310.82|16
1722993030000|2024-08-07 01:10:30|312.87|310.87|312.69|310.69|312.97|310.97|312.69|310.69|25
1722993040000|2024-08-07 01:10:40|312.62|310.62|312.33|310.33|312.62|310.62|312.33|310.33|24
1722993050000|2024-08-07 01:10:50|312.32|310.32|312.26|310.26|312.32|310.32|312.21|310.21|20
1722993060000|2024-08-07 01:11:00|312.27|310.27|312.39|310.39|312.47|310.47|312.24|310.24|30
1722993070000|2024-08-07 01:11:10|312.38|310.38|312.32|310.32|312.49|310.49|312.3|310.3|28
1722993080000|2024-08-07 01:11:20|312.34|310.34|312.24|310.24|312.42|310.42|312.16|310.16|22
1722993090000|2024-08-07 01:11:30|312.25|310.25|312.32|310.32|312.49|310.49|312.25|310.25|28
1722993100000|2024-08-07 01:11:40|312.29|310.29|312.02|310.02|312.3|310.3|311.99|309.99|21
1722993110000|2024-08-07 01:11:50|312.01|310.01|312.36|310.36|312.36|310.36|312|310|20
1722993120000|2024-08-07 01:12:00|312.39|310.39|312.34|310.34|312.47|310.47|312.3|310.3|30
1722993130000|2024-08-07 01:12:10|312.35|310.35|311.84|309.84|312.43|310.43|311.84|309.84|26
1722993140000|2024-08-07 01:12:20|311.83|309.83|311.83|309.83|311.96|309.96|311.83|309.83|19
1722993150000|2024-08-07 01:12:30|311.84|309.84|311.91|309.91|312|310|311.83|309.83|24
1722993160000|2024-08-07 01:12:40|311.9|309.9|311.47|309.47|311.9|309.9|311.42|309.42|25
1722993170000|2024-08-07 01:12:50|311.51|309.51|312.01|310.01|312.06|310.06|311.51|309.51|33
1722993180000|2024-08-07 01:13:00|312|310|312.2|310.2|312.2|310.2|311.96|309.96|32
1722993190000|2024-08-07 01:13:10|312.22|310.22|312.02|310.02|312.28|310.28|312.01|310.01|27
1722993200000|2024-08-07 01:13:20|312.01|310.01|311.87|309.87|312.01|310.01|311.79|309.79|26
1722993210000|2024-08-07 01:13:30|311.91|309.91|311.87|309.87|311.98|309.98|311.85|309.85|28
1722993220000|2024-08-07 01:13:40|311.89|309.89|311.93|309.93|311.96|309.96|311.79|309.79|26
1722993230000|2024-08-07 01:13:50|311.92|309.92|312.28|310.28|312.28|310.28|311.92|309.92|29
1722993240000|2024-08-07 01:14:00|312.29|310.29|312.33|310.33|312.46|310.46|312.25|310.25|29
1722993250000|2024-08-07 01:14:10|312.34|310.34|312.24|310.24|312.45|310.45|312.15|310.15|27
1722993260000|2024-08-07 01:14:20|312.23|310.23|312.29|310.29|312.33|310.33|312.18|310.18|13
1722993270000|2024-08-07 01:14:30|312.28|310.28|312.49|310.49|312.61|310.61|312.21|310.21|29
1722993280000|2024-08-07 01:14:40|312.37|310.37|312.07|310.07|312.4|310.4|311.99|309.99|26
1722993290000|2024-08-07 01:14:50|312.04|310.04|312.36|310.36|312.36|310.36|312.04|310.04|23
1722993300000|2024-08-07 01:15:00|312.33|310.33|312.6|310.6|312.65|310.65|312.14|310.14|31
1722993310000|2024-08-07 01:15:10|312.62|310.62|312.36|310.36|312.77|310.77|312.33|310.33|26
1722993320000|2024-08-07 01:15:20|312.34|310.34|312.09|310.09|312.34|310.34|312.05|310.05|30
1722993330000|2024-08-07 01:15:30|312.08|310.08|312.2|310.2|312.26|310.26|312.01|310.01|30
1722993340000|2024-08-07 01:15:40|312.15|310.15|312.46|310.46|312.46|310.46|312.15|310.15|29
1722993350000|2024-08-07 01:15:50|312.45|310.45|312.53|310.53|312.57|310.57|312.45|310.45|14
1722993360000|2024-08-07 01:16:00|312.55|310.55|313.25|311.25|313.25|311.25|312.55|310.55|29
1722993370000|2024-08-07 01:16:10|313.27|311.27|313.18|311.18|313.27|311.27|313.04|311.04|30
1722993380000|2024-08-07 01:16:20|313.19|311.19|313.57|311.57|313.64|311.64|313.19|311.19|20
1722993390000|2024-08-07 01:16:30|313.58|311.58|313.59|311.59|313.66|311.66|313.44|311.44|24
1722993400000|2024-08-07 01:16:40|313.6|311.6|313.87|311.87|313.87|311.87|313.49|311.49|26
1722993410000|2024-08-07 01:16:50|313.92|311.92|314.23|312.23|314.29|312.29|313.92|311.92|21
1722993420000|2024-08-07 01:17:00|314.22|312.22|314.4|312.4|314.45|312.45|314.19|312.19|30
1722993430000|2024-08-07 01:17:10|314.42|312.42|314.75|312.75|314.96|312.96|314.42|312.42|26
1722993440000|2024-08-07 01:17:20|314.82|312.82|314.48|312.48|314.91|312.91|314.48|312.48|31
1722993450000|2024-08-07 01:17:30|314.46|312.46|314.13|312.13|314.51|312.51|314.13|312.13|30
1722993460000|2024-08-07 01:17:40|314.1|312.1|313.79|311.79|314.11|312.11|313.76|311.76|33
1722993470000|2024-08-07 01:17:50|313.77|311.77|313.75|311.75|313.86|311.86|313.69|311.69|31
1722993480000|2024-08-07 01:18:00|313.77|311.77|313.23|311.23|313.8|311.8|313.23|311.23|33
1722993490000|2024-08-07 01:18:10|313.21|311.21|312.86|310.86|313.29|311.29|312.86|310.86|31
1722993500000|2024-08-07 01:18:20|312.84|310.84|312.9|310.9|313.07|311.07|312.8|310.8|30
1722993510000|2024-08-07 01:18:30|312.89|310.89|312.69|310.69|312.9|310.9|312.66|310.66|31
1722993520000|2024-08-07 01:18:40|312.75|310.75|312.88|310.88|313.07|311.07|312.71|310.71|37
1722993530000|2024-08-07 01:18:50|312.87|310.87|313.1|311.1|313.1|311.1|312.87|310.87|29
1722993540000|2024-08-07 01:19:00|313.08|311.08|313.49|311.49|313.54|311.54|313.04|311.04|31
1722993550000|2024-08-07 01:19:10|313.48|311.48|313.39|311.39|313.48|311.48|313.24|311.24|31
1722993560000|2024-08-07 01:19:20|313.4|311.4|313.39|311.39|313.4|311.4|313.14|311.14|23
1722993570000|2024-08-07 01:19:30|313.34|311.34|313.68|311.68|313.81|311.81|313.34|311.34|32
1722993580000|2024-08-07 01:19:40|313.64|311.64|313.77|311.77|313.77|311.77|313.59|311.59|23
1722993590000|2024-08-07 01:19:50|313.82|311.82|314.09|312.09|314.1|312.1|313.82|311.82|26
1722993600000|2024-08-07 01:20:00|314.11|312.11|314.38|312.38|314.49|312.49|314.04|312.04|34
1722993610000|2024-08-07 01:20:10|314.39|312.39|314.48|312.48|314.6|312.6|314.23|312.23|30
1722993620000|2024-08-07 01:20:20|314.41|312.41|314.69|312.69|314.69|312.69|314.39|312.39|18
1722993630000|2024-08-07 01:20:30|314.67|312.67|314.56|312.56|314.69|312.69|314.52|312.52|25
1722993640000|2024-08-07 01:20:40|314.57|312.57|314.25|312.25|314.57|312.57|314.16|312.16|30
1722993650000|2024-08-07 01:20:50|314.23|312.23|314.28|312.28|314.47|312.47|314.23|312.23|30
1722993660000|2024-08-07 01:21:00|314.29|312.29|313.97|311.97|314.29|312.29|313.94|311.94|27
1722993670000|2024-08-07 01:21:10|313.96|311.96|313.91|311.91|313.96|311.96|313.64|311.64|28
1722993680000|2024-08-07 01:21:20|313.89|311.89|314.06|312.06|314.09|312.09|313.75|311.75|25
1722993690000|2024-08-07 01:21:30|313.99|311.99|313.57|311.57|314.04|312.04|313.57|311.57|33
1722993700000|2024-08-07 01:21:40|313.56|311.56|313.58|311.58|313.68|311.68|313.5|311.5|32
1722993710000|2024-08-07 01:21:50|313.59|311.59|313.65|311.65|313.65|311.65|313.44|311.44|27
1722993720000|2024-08-07 01:22:00|313.67|311.67|313.98|311.98|313.98|311.98|313.59|311.59|36
1722993730000|2024-08-07 01:22:10|314|312|314.49|312.49|314.49|312.49|314|312|25
1722993740000|2024-08-07 01:22:20|314.54|312.54|314.58|312.58|314.69|312.69|314.5|312.5|27
1722993750000|2024-08-07 01:22:30|314.6|312.6|314.37|312.37|314.66|312.66|314.35|312.35|24
1722993760000|2024-08-07 01:22:40|314.36|312.36|314.45|312.45|314.48|312.48|314.06|312.06|28
1722993770000|2024-08-07 01:22:50|314.46|312.46|314.45|312.45|314.49|312.49|314.44|312.44|24
1722993780000|2024-08-07 01:23:00|314.46|312.46|314.55|312.55|314.56|312.56|314.28|312.28|27
1722993790000|2024-08-07 01:23:10|314.56|312.56|314.51|312.51|314.58|312.58|314.35|312.35|30
1722993800000|2024-08-07 01:23:20|314.47|312.47|314.07|312.07|314.48|312.48|314.07|312.07|29
1722993810000|2024-08-07 01:23:30|314.08|312.08|313.91|311.91|314.14|312.14|313.87|311.87|23
1722993820000|2024-08-07 01:23:40|313.93|311.93|313.78|311.78|314.03|312.03|313.77|311.77|25
1722993830000|2024-08-07 01:23:50|313.81|311.81|313.96|311.96|313.96|311.96|313.81|311.81|19
1722993840000|2024-08-07 01:24:00|313.95|311.95|313.87|311.87|314.05|312.05|313.84|311.84|31
1722993850000|2024-08-07 01:24:10|313.86|311.86|314.24|312.24|314.27|312.27|313.85|311.85|27
1722993860000|2024-08-07 01:24:20|314.25|312.25|314.13|312.13|314.34|312.34|314.13|312.13|16
1722993870000|2024-08-07 01:24:30|314.17|312.17|314.46|312.46|314.46|312.46|314.14|312.14|23
1722993880000|2024-08-07 01:24:40|314.48|312.48|314.4|312.4|314.49|312.49|314.37|312.37|22
1722993890000|2024-08-07 01:24:50|314.42|312.42|314.35|312.35|314.45|312.45|314.34|312.34|22
1722993900000|2024-08-07 01:25:00|314.34|312.34|314.27|312.27|314.36|312.36|314.11|312.11|25
1722993910000|2024-08-07 01:25:10|314.36|312.36|314.74|312.74|314.74|312.74|314.35|312.35|16
1722993920000|2024-08-07 01:25:20|314.7|312.7|314.92|312.92|314.92|312.92|314.69|312.69|13
1722993930000|2024-08-07 01:25:30|314.91|312.91|314.67|312.67|314.92|312.92|314.66|312.66|19
1722993940000|2024-08-07 01:25:40|314.65|312.65|314.47|312.47|314.71|312.71|314.42|312.42|26
1722993950000|2024-08-07 01:25:50|314.46|312.46|314.41|312.41|314.47|312.47|314.41|312.41|17
1722993960000|2024-08-07 01:26:00|314.39|312.39|314.31|312.31|314.59|312.59|314.26|312.26|27
1722993970000|2024-08-07 01:26:10|314.32|312.32|314.57|312.57|314.64|312.64|314.32|312.32|28
1722993980000|2024-08-07 01:26:20|314.55|312.55|314.64|312.64|314.78|312.78|314.5|312.5|25
1722993990000|2024-08-07 01:26:30|314.62|312.62|314.62|312.62|314.81|312.81|314.59|312.59|29
1722994000000|2024-08-07 01:26:40|314.57|312.57|314.84|312.84|314.84|312.84|314.57|312.57|19
1722994010000|2024-08-07 01:26:50|314.87|312.87|314.87|312.87|314.87|312.87|314.84|312.84|7
1722994020000|2024-08-07 01:27:00|314.85|312.85|314.87|312.87|314.87|312.87|314.85|312.85|2
1722994030000|2024-08-07 01:27:10|314.85|312.85|314.73|312.73|314.85|312.85|314.51|312.51|24
1722994040000|2024-08-07 01:27:20|314.66|312.66|314.71|312.71|314.75|312.75|314.55|312.55|31
1722994050000|2024-08-07 01:27:30|314.69|312.69|314.48|312.48|314.73|312.73|314.41|312.41|28
1722994060000|2024-08-07 01:27:40|314.49|312.49|314.6|312.6|314.62|312.62|314.48|312.48|19
1722994070000|2024-08-07 01:27:50|314.58|312.58|314.87|312.87|314.87|312.87|314.56|312.56|15
1722994080000|2024-08-07 01:28:00|314.85|312.85|314.63|312.63|314.87|312.87|314.63|312.63|23
1722994090000|2024-08-07 01:28:10|314.58|312.58|314.4|312.4|314.58|312.58|314.32|312.32|33
1722994100000|2024-08-07 01:28:20|314.43|312.43|314.31|312.31|314.46|312.46|314.1|312.1|30
1722994110000|2024-08-07 01:28:30|314.34|312.34|314.33|312.33|314.44|312.44|314.3|312.3|29
1722994120000|2024-08-07 01:28:40|314.43|312.43|314.55|312.55|314.58|312.58|314.43|312.43|17
1722994130000|2024-08-07 01:28:50|314.56|312.56|314.45|312.45|314.58|312.58|314.35|312.35|20
1722994140000|2024-08-07 01:29:00|314.49|312.49|314.53|312.53|314.59|312.59|314.45|312.45|24
1722994150000|2024-08-07 01:29:10|314.54|312.54|314.27|312.27|314.55|312.55|314.24|312.24|24
1722994160000|2024-08-07 01:29:20|314.36|312.36|314.52|312.52|314.52|312.52|314.27|312.27|20
1722994170000|2024-08-07 01:29:30|314.61|312.61|314.44|312.44|314.71|312.71|314.33|312.33|30
1722994180000|2024-08-07 01:29:40|314.4|312.4|314.04|312.04|314.4|312.4|314.04|312.04|21
1722994190000|2024-08-07 01:29:50|314.06|312.06|314.31|312.31|314.32|312.32|314.06|312.06|26
1722994200000|2024-08-07 01:30:00|314.29|312.29|314.49|312.49|314.65|312.65|314.2|312.2|36
1722994210000|2024-08-07 01:30:10|314.48|312.48|314.14|312.14|314.54|312.54|314.12|312.12|30
1722994220000|2024-08-07 01:30:20|314.1|312.1|314.33|312.33|314.34|312.34|313.95|311.95|32
1722994230000|2024-08-07 01:30:30|314.34|312.34|314.57|312.57|314.57|312.57|314.26|312.26|29
1722994240000|2024-08-07 01:30:40|314.65|312.65|314.86|312.86|314.87|312.87|314.65|312.65|23
1722994250000|2024-08-07 01:30:50|314.87|312.87|314.87|312.87|314.87|312.87|314.86|312.86|3
1722994260000|2024-08-07 01:31:00|314.88|312.88|315.1|313.1|315.19|313.19|314.84|312.84|9
1722994270000|2024-08-07 01:31:10|315.02|313.02|314.68|312.68|315.03|313.03|314.68|312.68|31
1722994280000|2024-08-07 01:31:20|314.67|312.67|314.72|312.72|314.83|312.83|314.67|312.67|23
1722994290000|2024-08-07 01:31:30|314.67|312.67|314.62|312.62|314.68|312.68|314.51|312.51|23
1722994300000|2024-08-07 01:31:40|314.61|312.61|314.79|312.79|314.88|312.88|314.55|312.55|28
1722994310000|2024-08-07 01:31:50|314.74|312.74|315.04|313.04|315.04|313.04|314.68|312.68|27
1722994320000|2024-08-07 01:32:00|315.34|313.34|315.32|313.32|315.48|313.48|315.27|313.27|25
1722994330000|2024-08-07 01:32:10|315.3|313.3|315.04|313.04|315.34|313.34|314.94|312.94|28
1722994340000|2024-08-07 01:32:20|315.14|313.14|315.1|313.1|315.21|313.21|315.05|313.05|29
1722994350000|2024-08-07 01:32:30|315.11|313.11|315|313|315.19|313.19|315|313|28
1722994360000|2024-08-07 01:32:40|314.98|312.98|315.01|313.01|315.01|313.01|314.98|312.98|11
1722994370000|2024-08-07 01:32:50|314.98|312.98|315.32|313.32|315.32|313.32|314.98|312.98|19
1722994380000|2024-08-07 01:33:00|315.31|313.31|315.26|313.26|315.32|313.32|315.1|313.1|25
1722994390000|2024-08-07 01:33:10|315.27|313.27|315.22|313.22|315.32|313.32|315.22|313.22|25
1722994400000|2024-08-07 01:33:20|315.23|313.23|315.02|313.02|315.23|313.23|314.97|312.97|27
1722994410000|2024-08-07 01:33:30|315.03|313.03|315.14|313.14|315.18|313.18|315.02|313.02|25
1722994420000|2024-08-07 01:33:40|315.11|313.11|315.14|313.14|315.29|313.29|315.11|313.11|17
1722994430000|2024-08-07 01:33:50|315.13|313.13|315.32|313.32|315.34|313.34|315.12|313.12|15
1722994440000|2024-08-07 01:34:00|315.28|313.28|315.69|313.69|315.69|313.69|315.28|313.28|12
1722994450000|2024-08-07 01:34:10|315.7|313.7|315.63|313.63|315.98|313.98|315.63|313.63|35
1722994460000|2024-08-07 01:34:20|315.62|313.62|315.29|313.29|315.65|313.65|315.27|313.27|25
1722994470000|2024-08-07 01:34:30|315.27|313.27|315.12|313.12|315.36|313.36|315.07|313.07|31
1722994480000|2024-08-07 01:34:40|315.11|313.11|315.06|313.06|315.19|313.19|314.96|312.96|27
1722994490000|2024-08-07 01:34:50|315.05|313.05|314.91|312.91|315.06|313.06|314.89|312.89|27
1722994500000|2024-08-07 01:35:00|314.92|312.92|315.14|313.14|315.15|313.15|314.85|312.85|31
1722994510000|2024-08-07 01:35:10|315.16|313.16|315.03|313.03|315.24|313.24|314.98|312.98|28
1722994520000|2024-08-07 01:35:20|315.05|313.05|315.22|313.22|315.24|313.24|315.05|313.05|21
1722994530000|2024-08-07 01:35:30|315.24|313.24|315.49|313.49|315.55|313.55|315.24|313.24|29
1722994540000|2024-08-07 01:35:40|315.44|313.44|315.19|313.19|315.51|313.51|315.16|313.16|26
1722994550000|2024-08-07 01:35:50|315.17|313.17|315.17|313.17|315.17|313.17|315.02|313.02|25
1722994560000|2024-08-07 01:36:00|315.19|313.19|315.07|313.07|315.3|313.3|314.89|312.89|27
1722994570000|2024-08-07 01:36:10|315.03|313.03|314.69|312.69|315.03|313.03|314.69|312.69|25
1722994580000|2024-08-07 01:36:20|314.71|312.71|314.81|312.81|314.81|312.81|314.71|312.71|30
1722994590000|2024-08-07 01:36:30|314.8|312.8|315.1|313.1|315.13|313.13|314.79|312.79|32
1722994600000|2024-08-07 01:36:40|315.11|313.11|315.29|313.29|315.29|313.29|315.09|313.09|23
1722994610000|2024-08-07 01:36:50|315.31|313.31|315.8|313.8|315.8|313.8|315.2|313.2|33
1722994620000|2024-08-07 01:37:00|315.82|313.82|315.88|313.88|315.88|313.88|315.65|313.65|23
1722994630000|2024-08-07 01:37:10|315.87|313.87|315.88|313.88|315.88|313.88|315.8|313.8|9
1722994640000|2024-08-07 01:37:20|315.89|313.89|316.21|314.21|316.21|314.21|315.88|313.88|24
1722994650000|2024-08-07 01:37:30|316.23|314.23|316.43|314.43|316.43|314.43|316.1|314.1|31
1722994660000|2024-08-07 01:37:40|316.42|314.42|316.13|314.13|316.42|314.42|316|314|26
1722994670000|2024-08-07 01:37:50|316.14|314.14|316.38|314.38|316.38|314.38|316.11|314.11|24
1722994680000|2024-08-07 01:38:00|316.4|314.4|316.29|314.29|316.4|314.4|316.25|314.25|29
1722994690000|2024-08-07 01:38:10|316.32|314.32|316.32|314.32|316.35|314.35|316.21|314.21|29
1722994700000|2024-08-07 01:38:20|316.33|314.33|316.4|314.4|316.4|314.4|316.3|314.3|10
1722994710000|2024-08-07 01:38:30|316.38|314.38|316.26|314.26|316.4|314.4|316.26|314.26|15
1722994720000|2024-08-07 01:38:40|316.28|314.28|316.36|314.36|316.4|314.4|316.27|314.27|24
1722994730000|2024-08-07 01:38:50|316.37|314.37|316.51|314.51|316.71|314.71|316.34|314.34|20
1722994740000|2024-08-07 01:39:00|316.49|314.49|316.6|314.6|316.64|314.64|316.49|314.49|28
1722994750000|2024-08-07 01:39:10|316.61|314.61|316.75|314.75|316.76|314.76|316.57|314.57|25
1722994760000|2024-08-07 01:39:20|316.79|314.79|316.78|314.78|316.79|314.79|316.7|314.7|9
1722994770000|2024-08-07 01:39:30|316.79|314.79|316.79|314.79|316.79|314.79|316.75|314.75|3
1722994780000|2024-08-07 01:39:40|316.74|314.74|316.6|314.6|316.76|314.76|316.59|314.59|21
1722994790000|2024-08-07 01:39:50|316.61|314.61|316.7|314.7|316.7|314.7|316.61|314.61|17
1722994800000|2024-08-07 01:40:00|316.73|314.73|317.05|315.05|317.05|315.05|316.66|314.66|13
1722994810000|2024-08-07 01:40:10|317.03|315.03|317.39|315.39|317.39|315.39|317.03|315.03|16
1722994820000|2024-08-07 01:40:20|317.36|315.36|317.98|315.98|317.99|315.99|317.36|315.36|25
1722994830000|2024-08-07 01:40:30|317.99|315.99|318.74|316.74|318.74|316.74|317.99|315.99|31
1722994840000|2024-08-07 01:40:40|318.75|316.75|318.97|316.97|318.97|316.97|318.48|316.48|31
1722994850000|2024-08-07 01:40:50|318.96|316.96|319.09|317.09|319.15|317.15|318.93|316.93|27
1722994860000|2024-08-07 01:41:00|319.07|317.07|318.65|316.65|319.07|317.07|318.62|316.62|30
1722994870000|2024-08-07 01:41:10|318.55|316.55|319.19|317.19|319.19|317.19|318.52|316.52|33
1722994880000|2024-08-07 01:41:20|319.2|317.2|319.03|317.03|319.21|317.21|319.02|317.02|31
1722994890000|2024-08-07 01:41:30|318.92|316.92|318.7|316.7|318.96|316.96|318.7|316.7|34
1722994900000|2024-08-07 01:41:40|318.71|316.71|319.1|317.1|319.13|317.13|318.71|316.71|33
1722994910000|2024-08-07 01:41:50|319.03|317.03|319.19|317.19|319.21|317.21|319|317|30
1722994920000|2024-08-07 01:42:00|319.18|317.18|319.64|317.64|319.64|317.64|319.17|317.17|17
1722994930000|2024-08-07 01:42:10|319.5|317.5|319.52|317.52|319.64|317.64|319.25|317.25|28
1722994940000|2024-08-07 01:42:20|319.56|317.56|319.64|317.64|319.64|317.64|319.56|317.56|21
1722994950000|2024-08-07 01:42:30|319.65|317.65|320.05|318.05|320.05|318.05|319.64|317.64|26
1722994960000|2024-08-07 01:42:40|320.15|318.15|319.7|317.7|320.15|318.15|319.7|317.7|24
1722994970000|2024-08-07 01:42:50|319.73|317.73|319.42|317.42|319.73|317.73|319.38|317.38|25
1722994980000|2024-08-07 01:43:00|319.45|317.45|319.23|317.23|319.48|317.48|319.22|317.22|27
1722994990000|2024-08-07 01:43:10|319.26|317.26|319.19|317.19|319.42|317.42|319.19|317.19|29
1722995000000|2024-08-07 01:43:20|319.17|317.17|319.23|317.23|319.3|317.3|319.16|317.16|26
1722995010000|2024-08-07 01:43:30|319.22|317.22|319.2|317.2|319.22|317.22|319.15|317.15|15
1722995020000|2024-08-07 01:43:40|319.21|317.21|318.78|316.78|319.21|317.21|318.78|316.78|14
1722995030000|2024-08-07 01:43:50|318.66|316.66|318.79|316.79|318.81|316.81|318.53|316.53|30
1722995040000|2024-08-07 01:44:00|318.78|316.78|318.27|316.27|318.78|316.78|318.22|316.22|26
1722995050000|2024-08-07 01:44:10|318.28|316.28|318.65|316.65|318.8|316.8|318.28|316.28|33
1722995060000|2024-08-07 01:44:20|318.69|316.69|318.55|316.55|318.72|316.72|318.33|316.33|30
1722995070000|2024-08-07 01:44:30|318.52|316.52|318.75|316.75|318.8|316.8|318.46|316.46|30
1722995080000|2024-08-07 01:44:40|318.74|316.74|318.53|316.53|318.81|316.81|318.49|316.49|31
1722995090000|2024-08-07 01:44:50|318.56|316.56|318.68|316.68|318.82|316.82|318.56|316.56|25
1722995100000|2024-08-07 01:45:00|318.48|316.48|318.92|316.92|319|317|318.48|316.48|36
1722995110000|2024-08-07 01:45:10|318.93|316.93|318.83|316.83|319.11|317.11|318.81|316.81|39
1722995120000|2024-08-07 01:45:20|318.71|316.71|318.41|316.41|318.74|316.74|318.37|316.37|29
1722995130000|2024-08-07 01:45:30|318.42|316.42|318.79|316.79|318.93|316.93|318.42|316.42|31
1722995140000|2024-08-07 01:45:40|318.83|316.83|319.05|317.05|319.14|317.14|318.83|316.83|32
1722995150000|2024-08-07 01:45:50|319.09|317.09|318.7|316.7|319.09|317.09|318.7|316.7|24
1722995160000|2024-08-07 01:46:00|318.68|316.68|318.34|316.34|318.7|316.7|318.28|316.28|31
1722995170000|2024-08-07 01:46:10|318.38|316.38|318.56|316.56|318.7|316.7|318.38|316.38|30
1722995180000|2024-08-07 01:46:20|318.55|316.55|318.7|316.7|318.73|316.73|318.42|316.42|33
1722995190000|2024-08-07 01:46:30|318.69|316.69|318.84|316.84|318.84|316.84|318.59|316.59|36
1722995200000|2024-08-07 01:46:40|318.8|316.8|319.21|317.21|319.21|317.21|318.76|316.76|36
1722995210000|2024-08-07 01:46:50|319.22|317.22|319.29|317.29|319.49|317.49|319.17|317.17|32
1722995220000|2024-08-07 01:47:00|319.3|317.3|319.7|317.7|319.72|317.72|319.27|317.27|26
1722995230000|2024-08-07 01:47:10|319.73|317.73|320.11|318.11|320.17|318.17|319.73|317.73|33
1722995240000|2024-08-07 01:47:20|320.13|318.13|319.69|317.69|320.13|318.13|319.56|317.56|33
1722995250000|2024-08-07 01:47:30|319.6|317.6|320.13|318.13|320.15|318.15|319.6|317.6|33
1722995260000|2024-08-07 01:47:40|320.04|318.04|319.88|317.88|320.14|318.14|319.86|317.86|26
1722995270000|2024-08-07 01:47:50|319.86|317.86|320.04|318.04|320.09|318.09|319.86|317.86|24
1722995280000|2024-08-07 01:48:00|320.05|318.05|319.9|317.9|320.12|318.12|319.78|317.78|31
1722995290000|2024-08-07 01:48:10|319.91|317.91|319.59|317.59|319.93|317.93|319.56|317.56|24
1722995300000|2024-08-07 01:48:20|319.66|317.66|319.55|317.55|319.69|317.69|319.17|317.17|28
1722995310000|2024-08-07 01:48:30|319.5|317.5|319.52|317.52|319.62|317.62|319.36|317.36|30
1722995320000|2024-08-07 01:48:40|319.51|317.51|319.6|317.6|319.63|317.63|319.43|317.43|19
1722995330000|2024-08-07 01:48:50|319.66|317.66|319.7|317.7|319.74|317.74|319.59|317.59|26
1722995340000|2024-08-07 01:49:00|319.72|317.72|319.5|317.5|319.79|317.79|319.49|317.49|23
1722995350000|2024-08-07 01:49:10|319.47|317.47|319.7|317.7|319.7|317.7|319.44|317.44|30
1722995360000|2024-08-07 01:49:20|319.74|317.74|319.95|317.95|320.08|318.08|319.72|317.72|17
1722995370000|2024-08-07 01:49:30|319.92|317.92|320.51|318.51|320.51|318.51|319.88|317.88|35
1722995380000|2024-08-07 01:49:40|320.5|318.5|320.59|318.59|320.77|318.77|320.33|318.33|28
1722995390000|2024-08-07 01:49:50|320.6|318.6|320.27|318.27|320.71|318.71|320.27|318.27|26
1722995400000|2024-08-07 01:50:00|320.26|318.26|320.47|318.47|320.73|318.73|320.22|318.22|28
1722995410000|2024-08-07 01:50:10|320.46|318.46|320.77|318.77|320.78|318.78|320.46|318.46|26
1722995420000|2024-08-07 01:50:20|320.74|318.74|320.3|318.3|320.75|318.75|320.24|318.24|34
1722995430000|2024-08-07 01:50:30|320.28|318.28|320.31|318.31|320.31|318.31|319.93|317.93|29
1722995440000|2024-08-07 01:50:40|320.33|318.33|320.23|318.23|320.33|318.33|320.19|318.19|25
1722995450000|2024-08-07 01:50:50|320.25|318.25|320.29|318.29|320.3|318.3|320.14|318.14|23
1722995460000|2024-08-07 01:51:00|320.28|318.28|320.79|318.79|320.79|318.79|320.11|318.11|36
1722995470000|2024-08-07 01:51:10|320.75|318.75|320.3|318.3|320.75|318.75|320.3|318.3|29
1722995480000|2024-08-07 01:51:20|320.29|318.29|320.47|318.47|320.58|318.58|320.29|318.29|33
1722995490000|2024-08-07 01:51:30|320.46|318.46|320.82|318.82|320.82|318.82|320.43|318.43|23
1722995500000|2024-08-07 01:51:40|320.86|318.86|320.86|318.86|321.09|319.09|320.86|318.86|33
1722995510000|2024-08-07 01:51:50|320.85|318.85|320.41|318.41|320.86|318.86|320.4|318.4|32
1722995520000|2024-08-07 01:52:00|320.43|318.43|320.46|318.46|320.77|318.77|320.28|318.28|34
1722995530000|2024-08-07 01:52:10|320.45|318.45|320.24|318.24|320.45|318.45|320.22|318.22|31
1722995540000|2024-08-07 01:52:20|320.23|318.23|320.73|318.73|320.76|318.76|320.19|318.19|28
1722995550000|2024-08-07 01:52:30|320.79|318.79|320.92|318.92|321.02|319.02|320.79|318.79|33
1722995560000|2024-08-07 01:52:40|320.94|318.94|320.64|318.64|321.1|319.1|320.63|318.63|31
1722995570000|2024-08-07 01:52:50|320.59|318.59|320.42|318.42|320.59|318.59|320.4|318.4|28
1722995580000|2024-08-07 01:53:00|320.41|318.41|320.14|318.14|320.43|318.43|320.03|318.03|31
1722995590000|2024-08-07 01:53:10|320.18|318.18|320.21|318.21|320.31|318.31|320.16|318.16|25
1722995600000|2024-08-07 01:53:20|320.22|318.22|320.19|318.19|320.45|318.45|320.19|318.19|26
1722995610000|2024-08-07 01:53:30|320.18|318.18|320.28|318.28|320.31|318.31|320.03|318.03|27
1722995620000|2024-08-07 01:53:40|320.29|318.29|320.48|318.48|320.51|318.51|320.29|318.29|21
1722995630000|2024-08-07 01:53:50|320.47|318.47|320.7|318.7|320.93|318.93|320.41|318.41|35
1722995640000|2024-08-07 01:54:00|320.73|318.73|320.56|318.56|320.76|318.76|320.38|318.38|30
1722995650000|2024-08-07 01:54:10|320.6|318.6|320.13|318.13|320.6|318.6|320.13|318.13|29
1722995660000|2024-08-07 01:54:20|320.14|318.14|320.17|318.17|320.29|318.29|320.06|318.06|31
1722995670000|2024-08-07 01:54:30|320.18|318.18|320.22|318.22|320.3|318.3|320.11|318.11|35
1722995680000|2024-08-07 01:54:40|320.2|318.2|319.84|317.84|320.22|318.22|319.81|317.81|26
1722995690000|2024-08-07 01:54:50|319.86|317.86|320.09|318.09|320.13|318.13|319.84|317.84|33
1722995700000|2024-08-07 01:55:00|320.1|318.1|320.21|318.21|320.27|318.27|320|318|33
1722995710000|2024-08-07 01:55:10|320.14|318.14|319.44|317.44|320.14|318.14|319.44|317.44|31
1722995720000|2024-08-07 01:55:20|319.45|317.45|319.58|317.58|319.65|317.65|319.45|317.45|23
1722995730000|2024-08-07 01:55:30|319.62|317.62|319.78|317.78|319.84|317.84|319.41|317.41|27
1722995740000|2024-08-07 01:55:40|319.81|317.81|320.15|318.15|320.2|318.2|319.81|317.81|25
1722995750000|2024-08-07 01:55:50|320.14|318.14|320.11|318.11|320.21|318.21|320.02|318.02|29
1722995760000|2024-08-07 01:56:00|320.09|318.09|319.92|317.92|320.14|318.14|319.85|317.85|28
1722995770000|2024-08-07 01:56:10|319.9|317.9|319.67|317.67|319.9|317.9|319.54|317.54|28
1722995780000|2024-08-07 01:56:20|319.66|317.66|319.9|317.9|319.93|317.93|319.57|317.57|29
1722995790000|2024-08-07 01:56:30|319.91|317.91|319.97|317.97|320.03|318.03|319.85|317.85|27
1722995800000|2024-08-07 01:56:40|319.99|317.99|320.39|318.39|320.4|318.4|319.99|317.99|26
1722995810000|2024-08-07 01:56:50|320.4|318.4|320.4|318.4|320.41|318.41|320.4|318.4|3
1722995820000|2024-08-07 01:57:00|320.41|318.41|320.5|318.5|320.69|318.69|320.39|318.39|21
1722995830000|2024-08-07 01:57:10|320.59|318.59|320.97|318.97|320.97|318.97|320.56|318.56|28
1722995840000|2024-08-07 01:57:20|320.95|318.95|321.13|319.13|321.13|319.13|320.77|318.77|29
1722995850000|2024-08-07 01:57:30|321.19|319.19|320.96|318.96|321.24|319.24|320.91|318.91|28
1722995860000|2024-08-07 01:57:40|320.97|318.97|320.6|318.6|321.02|319.02|320.6|318.6|28
1722995870000|2024-08-07 01:57:50|320.61|318.61|320.84|318.84|320.84|318.84|320.61|318.61|26
1722995880000|2024-08-07 01:58:00|320.78|318.78|320.82|318.82|320.9|318.9|320.65|318.65|33
1722995890000|2024-08-07 01:58:10|320.83|318.83|320.48|318.48|320.83|318.83|320.48|318.48|29
1722995900000|2024-08-07 01:58:20|320.45|318.45|320.65|318.65|320.7|318.7|320.4|318.4|30
1722995910000|2024-08-07 01:58:30|320.68|318.68|320.48|318.48|320.96|318.96|320.47|318.47|31
1722995920000|2024-08-07 01:58:40|320.51|318.51|320.73|318.73|320.78|318.78|320.5|318.5|26
1722995930000|2024-08-07 01:58:50|320.74|318.74|320.6|318.6|320.74|318.74|320.6|318.6|27
1722995940000|2024-08-07 01:59:00|320.59|318.59|320.67|318.67|320.72|318.72|320.5|318.5|32
1722995950000|2024-08-07 01:59:10|320.66|318.66|320.25|318.25|320.69|318.69|320.24|318.24|27
1722995960000|2024-08-07 01:59:20|320.26|318.26|320.75|318.75|320.75|318.75|320.26|318.26|28
1722995970000|2024-08-07 01:59:30|320.71|318.71|320.64|318.64|320.74|318.74|320.52|318.52|21
1722995980000|2024-08-07 01:59:40|320.66|318.66|320.65|318.65|320.74|318.74|320.6|318.6|22
1722995990000|2024-08-07 01:59:50|320.64|318.64|320.45|318.45|320.64|318.64|320.45|318.45|32
1722996000000|2024-08-07 02:00:00|320.5|318.5|320.84|318.84|320.88|318.88|320.5|318.5|31
1722996010000|2024-08-07 02:00:10|320.89|318.89|320.32|318.32|320.89|318.89|320.32|318.32|31
1722996020000|2024-08-07 02:00:20|320.36|318.36|320.16|318.16|320.49|318.49|320.16|318.16|33
1722996030000|2024-08-07 02:00:30|320.11|318.11|320.63|318.63|320.63|318.63|320.1|318.1|29
1722996040000|2024-08-07 02:00:40|320.61|318.61|320.66|318.66|320.66|318.66|320.55|318.55|21
1722996050000|2024-08-07 02:00:50|320.65|318.65|321.13|319.13|321.13|319.13|320.65|318.65|30
1722996060000|2024-08-07 02:01:00|321.15|319.15|320.91|318.91|321.15|319.15|320.91|318.91|25
1722996070000|2024-08-07 02:01:10|320.84|318.84|320.47|318.47|320.85|318.85|320.45|318.45|31
1722996080000|2024-08-07 02:01:20|320.48|318.48|320.33|318.33|320.63|318.63|320.2|318.2|31
1722996090000|2024-08-07 02:01:30|320.3|318.3|320.41|318.41|320.59|318.59|320.3|318.3|30
1722996100000|2024-08-07 02:01:40|320.42|318.42|320.27|318.27|320.52|318.52|320.16|318.16|32
1722996110000|2024-08-07 02:01:50|320.26|318.26|320.07|318.07|320.36|318.36|319.96|317.96|28
1722996120000|2024-08-07 02:02:00|320.06|318.06|320.3|318.3|320.3|318.3|320.02|318.02|28
1722996130000|2024-08-07 02:02:10|320.32|318.32|319.97|317.97|320.34|318.34|319.97|317.97|31
1722996140000|2024-08-07 02:02:20|319.93|317.93|319.36|317.36|319.95|317.95|319.33|317.33|34
1722996150000|2024-08-07 02:02:30|319.33|317.33|319.31|317.31|319.44|317.44|319.25|317.25|25
1722996160000|2024-08-07 02:02:40|319.3|317.3|319.09|317.09|319.3|317.3|319.09|317.09|29
1722996170000|2024-08-07 02:02:50|319.15|317.15|319.43|317.43|319.43|317.43|319.14|317.14|35
1722996180000|2024-08-07 02:03:00|319.45|317.45|319.48|317.48|319.65|317.65|319.45|317.45|31
1722996190000|2024-08-07 02:03:10|319.57|317.57|319.47|317.47|319.74|317.74|319.35|317.35|29
1722996200000|2024-08-07 02:03:20|319.45|317.45|319.48|317.48|319.51|317.51|319.35|317.35|25
1722996210000|2024-08-07 02:03:30|319.46|317.46|319.15|317.15|319.46|317.46|319.08|317.08|32
1722996220000|2024-08-07 02:03:40|319.11|317.11|319.24|317.24|319.26|317.26|319.1|317.1|27
1722996230000|2024-08-07 02:03:50|319.29|317.29|319.51|317.51|319.57|317.57|319.28|317.28|27
1722996240000|2024-08-07 02:04:00|319.53|317.53|319.14|317.14|319.53|317.53|319.14|317.14|23
1722996250000|2024-08-07 02:04:10|319.12|317.12|319.32|317.32|319.44|317.44|319.12|317.12|24
1722996260000|2024-08-07 02:04:20|319.3|317.3|319.72|317.72|319.72|317.72|319.15|317.15|29
1722996270000|2024-08-07 02:04:30|319.75|317.75|319.85|317.85|319.91|317.91|319.75|317.75|23
1722996280000|2024-08-07 02:04:40|319.86|317.86|319.91|317.91|319.93|317.93|319.78|317.78|28
1722996290000|2024-08-07 02:04:50|319.89|317.89|319.89|317.89|320|318|319.8|317.8|23
1722996300000|2024-08-07 02:05:00|319.87|317.87|320.02|318.02|320.02|318.02|319.87|317.87|26
1722996310000|2024-08-07 02:05:10|320.03|318.03|319.82|317.82|320.05|318.05|319.77|317.77|32
1722996320000|2024-08-07 02:05:20|319.81|317.81|320.04|318.04|320.04|318.04|319.81|317.81|9
1722996330000|2024-08-07 02:05:30|319.99|317.99|320|318|320.04|318.04|319.98|317.98|13
1722996340000|2024-08-07 02:05:40|319.98|317.98|319.97|317.97|320.03|318.03|319.76|317.76|23
1722996350000|2024-08-07 02:05:50|319.94|317.94|319.95|317.95|319.96|317.96|319.8|317.8|20
1722996360000|2024-08-07 02:06:00|319.97|317.97|319.86|317.86|320.04|318.04|319.86|317.86|21
1722996370000|2024-08-07 02:06:10|319.88|317.88|319.73|317.73|319.88|317.88|319.58|317.58|23
1722996380000|2024-08-07 02:06:20|319.74|317.74|319.68|317.68|319.84|317.84|319.61|317.61|25
1722996390000|2024-08-07 02:06:30|319.66|317.66|319.46|317.46|319.66|317.66|319.39|317.39|23
1722996400000|2024-08-07 02:06:40|319.45|317.45|319.5|317.5|319.66|317.66|319.43|317.43|25
1722996410000|2024-08-07 02:06:50|319.51|317.51|319.62|317.62|319.69|317.69|319.45|317.45|21
1722996420000|2024-08-07 02:07:00|319.58|317.58|319.77|317.77|319.77|317.77|319.49|317.49|27
1722996430000|2024-08-07 02:07:10|319.8|317.8|319.94|317.94|320.04|318.04|319.71|317.71|30
1722996440000|2024-08-07 02:07:20|319.92|317.92|319.7|317.7|320.01|318.01|319.67|317.67|25
1722996450000|2024-08-07 02:07:30|319.74|317.74|319.78|317.78|319.78|317.78|319.6|317.6|25
1722996460000|2024-08-07 02:07:40|319.81|317.81|320.04|318.04|320.04|318.04|319.81|317.81|26
1722996470000|2024-08-07 02:07:50|320.05|318.05|320.03|318.03|320.26|318.26|320.03|318.03|28
1722996480000|2024-08-07 02:08:00|320.05|318.05|320.14|318.14|320.14|318.14|319.97|317.97|26
1722996490000|2024-08-07 02:08:10|320.15|318.15|320.06|318.06|320.25|318.25|319.98|317.98|28
1722996500000|2024-08-07 02:08:20|320.09|318.09|320.46|318.46|320.48|318.48|320.09|318.09|22
1722996510000|2024-08-07 02:08:30|320.44|318.44|320.45|318.45|320.45|318.45|320.34|318.34|22
1722996520000|2024-08-07 02:08:40|320.44|318.44|320.39|318.39|320.49|318.49|320.37|318.37|20
1722996530000|2024-08-07 02:08:50|320.37|318.37|320.29|318.29|320.37|318.37|320.24|318.24|18
1722996540000|2024-08-07 02:09:00|320.27|318.27|320.14|318.14|320.29|318.29|320.12|318.12|27
1722996550000|2024-08-07 02:09:10|320.16|318.16|320.12|318.12|320.26|318.26|320.12|318.12|21
1722996560000|2024-08-07 02:09:20|320.11|318.11|319.78|317.78|320.11|318.11|319.64|317.64|25
1722996570000|2024-08-07 02:09:30|319.8|317.8|319.96|317.96|320.01|318.01|319.8|317.8|21
1722996580000|2024-08-07 02:09:40|319.95|317.95|319.98|317.98|320.02|318.02|319.89|317.89|21
1722996590000|2024-08-07 02:09:50|320|318|319.91|317.91|320|318|319.91|317.91|19
1722996600000|2024-08-07 02:10:00|319.89|317.89|319.73|317.73|319.89|317.89|319.67|317.67|26
1722996610000|2024-08-07 02:10:10|319.72|317.72|319.5|317.5|319.77|317.77|319.5|317.5|28
1722996620000|2024-08-07 02:10:20|319.43|317.43|319.37|317.37|319.43|317.43|319.3|317.3|25
1722996630000|2024-08-07 02:10:30|319.36|317.36|319.14|317.14|319.36|317.36|319.13|317.13|25
1722996640000|2024-08-07 02:10:40|319.13|317.13|318.92|316.92|319.15|317.15|318.9|316.9|23
1722996650000|2024-08-07 02:10:50|318.94|316.94|318.9|316.9|319.01|317.01|318.9|316.9|24
1722996660000|2024-08-07 02:11:00|318.89|316.89|319.04|317.04|319.1|317.1|318.89|316.89|20
1722996670000|2024-08-07 02:11:10|319.03|317.03|319.17|317.17|319.17|317.17|318.97|316.97|33
1722996680000|2024-08-07 02:11:20|319.16|317.16|319.16|317.16|319.25|317.25|319.14|317.14|23
1722996690000|2024-08-07 02:11:30|319.17|317.17|318.86|316.86|319.21|317.21|318.85|316.85|30
1722996700000|2024-08-07 02:11:40|318.87|316.87|318.66|316.66|318.87|316.87|318.66|316.66|20
1722996710000|2024-08-07 02:11:50|318.76|316.76|318.54|316.54|318.76|316.76|318.53|316.53|18
1722996720000|2024-08-07 02:12:00|318.53|316.53|318.7|316.7|318.79|316.79|318.53|316.53|28
1722996730000|2024-08-07 02:12:10|318.71|316.71|318.76|316.76|318.77|316.77|318.65|316.65|26
1722996740000|2024-08-07 02:12:20|318.78|316.78|318.87|316.87|319.01|317.01|318.78|316.78|24
1722996750000|2024-08-07 02:12:30|318.85|316.85|318.68|316.68|318.88|316.88|318.68|316.68|28
1722996760000|2024-08-07 02:12:40|318.69|316.69|318.43|316.43|318.71|316.71|318.39|316.39|25
1722996770000|2024-08-07 02:12:50|318.42|316.42|318.32|316.32|318.47|316.47|318.29|316.29|21
1722996780000|2024-08-07 02:13:00|318.31|316.31|318.27|316.27|318.47|316.47|318.27|316.27|29
1722996790000|2024-08-07 02:13:10|318.22|316.22|317.85|315.85|318.22|316.22|317.84|315.84|24
1722996800000|2024-08-07 02:13:20|317.83|315.83|317.85|315.85|317.87|315.87|317.8|315.8|21
1722996810000|2024-08-07 02:13:30|317.87|315.87|318.03|316.03|318.07|316.07|317.84|315.84|20
1722996820000|2024-08-07 02:13:40|318.04|316.04|317.96|315.96|318.25|316.25|317.96|315.96|20
1722996830000|2024-08-07 02:13:50|317.95|315.95|317.88|315.88|317.97|315.97|317.82|315.82|21
1722996840000|2024-08-07 02:14:00|317.95|315.95|318.2|316.2|318.2|316.2|317.95|315.95|14
1722996850000|2024-08-07 02:14:10|318.21|316.21|318.07|316.07|318.21|316.21|318.07|316.07|21
1722996860000|2024-08-07 02:14:20|318.06|316.06|318.07|316.07|318.09|316.09|317.95|315.95|17
1722996870000|2024-08-07 02:14:30|318.08|316.08|318.09|316.09|318.11|316.11|318.02|316.02|22
1722996880000|2024-08-07 02:14:40|318.08|316.08|317.9|315.9|318.08|316.08|317.88|315.88|20
1722996890000|2024-08-07 02:14:50|317.92|315.92|318.01|316.01|318.02|316.02|317.84|315.84|19
1722996900000|2024-08-07 02:15:00|318.08|316.08|318.21|316.21|318.21|316.21|318.07|316.07|18
1722996910000|2024-08-07 02:15:10|318.2|316.2|318.09|316.09|318.2|316.2|318.09|316.09|8
1722996920000|2024-08-07 02:15:20|318.06|316.06|317.83|315.83|318.06|316.06|317.83|315.83|22
1722996930000|2024-08-07 02:15:30|317.78|315.78|317.76|315.76|317.82|315.82|317.73|315.73|21
1722996940000|2024-08-07 02:15:40|317.75|315.75|317.5|315.5|317.78|315.78|317.5|315.5|24
1722996950000|2024-08-07 02:15:50|317.47|315.47|317.44|315.44|317.47|315.47|317.31|315.31|24
1722996960000|2024-08-07 02:16:00|317.43|315.43|317.37|315.37|317.49|315.49|317.33|315.33|28
1722996970000|2024-08-07 02:16:10|317.36|315.36|317.3|315.3|317.36|315.36|317.23|315.23|30
1722996980000|2024-08-07 02:16:20|317.31|315.31|317.5|315.5|317.52|315.52|317.31|315.31|20
1722996990000|2024-08-07 02:16:30|317.52|315.52|317.77|315.77|317.77|315.77|317.51|315.51|21
1722997000000|2024-08-07 02:16:40|317.76|315.76|317.86|315.86|317.94|315.94|317.76|315.76|24
1722997010000|2024-08-07 02:16:50|317.88|315.88|317.77|315.77|317.9|315.9|317.62|315.62|24
1722997020000|2024-08-07 02:17:00|317.78|315.78|318.2|316.2|318.21|316.21|317.78|315.78|20
1722997030000|2024-08-07 02:17:10|318.21|316.21|318.09|316.09|318.21|316.21|318.08|316.08|19
1722997040000|2024-08-07 02:17:20|318.13|316.13|317.76|315.76|318.17|316.17|317.76|315.76|32
1722997050000|2024-08-07 02:17:30|317.78|315.78|317.84|315.84|317.92|315.92|317.76|315.76|24
1722997060000|2024-08-07 02:17:40|317.85|315.85|317.96|315.96|318.06|316.06|317.85|315.85|31
1722997070000|2024-08-07 02:17:50|317.97|315.97|318.15|316.15|318.16|316.16|317.95|315.95|20
1722997080000|2024-08-07 02:18:00|318.16|316.16|318.21|316.21|318.21|316.21|317.92|315.92|15
1722997090000|2024-08-07 02:18:10|318.22|316.22|318.38|316.38|318.66|316.66|318.22|316.22|25
1722997100000|2024-08-07 02:18:20|318.35|316.35|318.2|316.2|318.39|316.39|318.12|316.12|20
1722997110000|2024-08-07 02:18:30|318.18|316.18|318.15|316.15|318.3|316.3|318.14|316.14|27
1722997120000|2024-08-07 02:18:40|318.13|316.13|318.13|316.13|318.25|316.25|318.13|316.13|26
1722997130000|2024-08-07 02:18:50|318.12|316.12|318.06|316.06|318.12|316.12|317.86|315.86|25
1722997140000|2024-08-07 02:19:00|318.08|316.08|318.24|316.24|318.24|316.24|318.06|316.06|14
1722997150000|2024-08-07 02:19:10|318.49|316.49|318.4|316.4|318.52|316.52|318.4|316.4|21
1722997160000|2024-08-07 02:19:20|318.41|316.41|318.56|316.56|318.56|316.56|318.3|316.3|18
1722997170000|2024-08-07 02:19:30|318.55|316.55|318.52|316.52|318.58|316.58|318.51|316.51|25
1722997180000|2024-08-07 02:19:40|318.51|316.51|318.62|316.62|318.62|316.62|318.45|316.45|15
1722997190000|2024-08-07 02:19:50|318.63|316.63|318.64|316.64|318.64|316.64|318.63|316.63|2
1722997200000|2024-08-07 02:20:00|318.65|316.65|319.02|317.02|319.04|317.04|318.65|316.65|8
1722997210000|2024-08-07 02:20:10|319.05|317.05|319.07|317.07|319.25|317.25|319.05|317.05|30
1722997220000|2024-08-07 02:20:20|319.08|317.08|319.09|317.09|319.11|317.11|318.99|316.99|26
1722997230000|2024-08-07 02:20:30|319.06|317.06|319.23|317.23|319.24|317.24|319.03|317.03|26
1722997240000|2024-08-07 02:20:40|319.22|317.22|319.25|317.25|319.3|317.3|319.2|317.2|14
1722997250000|2024-08-07 02:20:50|319.26|317.26|319.63|317.63|319.63|317.63|319.26|317.26|11
1722997260000|2024-08-07 02:21:00|319.68|317.68|319.8|317.8|319.96|317.96|319.68|317.68|28
1722997270000|2024-08-07 02:21:10|319.76|317.76|319.58|317.58|319.76|317.76|319.52|317.52|24
1722997280000|2024-08-07 02:21:20|319.59|317.59|320.01|318.01|320.03|318.03|319.56|317.56|27
1722997290000|2024-08-07 02:21:30|320.02|318.02|320.61|318.61|320.66|318.66|319.96|317.96|17
1722997300000|2024-08-07 02:21:40|320.6|318.6|320.66|318.66|320.7|318.7|320.59|318.59|26
1722997310000|2024-08-07 02:21:50|320.67|318.67|320.65|318.65|320.71|318.71|320.62|318.62|24
1722997320000|2024-08-07 02:22:00|320.64|318.64|320.52|318.52|320.64|318.64|320.49|318.49|24
1722997330000|2024-08-07 02:22:10|320.51|318.51|320.54|318.54|320.57|318.57|320.47|318.47|15
1722997340000|2024-08-07 02:22:20|320.56|318.56|320.63|318.63|320.75|318.75|320.54|318.54|23
1722997350000|2024-08-07 02:22:30|320.64|318.64|320.68|318.68|320.68|318.68|320.6|318.6|13
1722997360000|2024-08-07 02:22:40|320.67|318.67|320.55|318.55|320.68|318.68|320.53|318.53|25
1722997370000|2024-08-07 02:22:50|320.56|318.56|320.4|318.4|320.56|318.56|320.34|318.34|20
1722997380000|2024-08-07 02:23:00|320.42|318.42|320.56|318.56|320.73|318.73|320.42|318.42|20
1722997390000|2024-08-07 02:23:10|320.55|318.55|320.29|318.29|320.55|318.55|320.27|318.27|19
1722997400000|2024-08-07 02:23:20|320.3|318.3|320.1|318.1|320.3|318.3|320.09|318.09|21
1722997410000|2024-08-07 02:23:30|320.11|318.11|320.36|318.36|320.38|318.38|320.11|318.11|30
1722997420000|2024-08-07 02:23:40|320.35|318.35|320.55|318.55|320.55|318.55|320.32|318.32|22
1722997430000|2024-08-07 02:23:50|320.51|318.51|320.55|318.55|320.55|318.55|320.5|318.5|9
1722997440000|2024-08-07 02:24:00|320.53|318.53|320.58|318.58|320.58|318.58|320.5|318.5|8
1722997450000|2024-08-07 02:24:10|320.55|318.55|320.55|318.55|320.55|318.55|320.55|318.55|1
1722997470000|2024-08-07 02:24:30|320.53|318.53|320.53|318.53|320.53|318.53|320.52|318.52|5
1722997480000|2024-08-07 02:24:40|320.52|318.52|320.55|318.55|320.55|318.55|320.51|318.51|6
1722997490000|2024-08-07 02:24:50|320.54|318.54|320.55|318.55|320.55|318.55|320.29|318.29|18
1722997500000|2024-08-07 02:25:00|320.62|318.62|320.52|318.52|320.77|318.77|320.52|318.52|14
1722997510000|2024-08-07 02:25:10|320.53|318.53|320.36|318.36|320.57|318.57|320.36|318.36|19
1722997520000|2024-08-07 02:25:20|320.4|318.4|320.76|318.76|320.76|318.76|320.4|318.4|15
1722997530000|2024-08-07 02:25:30|320.83|318.83|321.14|319.14|321.14|319.14|320.83|318.83|17
1722997540000|2024-08-07 02:25:40|321.21|319.21|321.31|319.31|321.31|319.31|321.18|319.18|15
1722997550000|2024-08-07 02:25:50|321.29|319.29|321.31|319.31|321.31|319.31|321.29|319.29|5
1722997560000|2024-08-07 02:26:00|321.4|319.4|322.19|320.19|322.19|320.19|321.4|319.4|19
1722997570000|2024-08-07 02:26:10|322.16|320.16|322.25|320.25|322.25|320.25|322.16|320.16|10
1722997580000|2024-08-07 02:26:20|322.26|320.26|322.72|320.72|322.81|320.81|322.26|320.26|19
1722997590000|2024-08-07 02:26:30|322.64|320.64|322.75|320.75|322.8|320.8|322.41|320.41|31
1722997600000|2024-08-07 02:26:40|322.76|320.76|322.81|320.81|322.81|320.81|322.76|320.76|7
1722997610000|2024-08-07 02:26:50|322.85|320.85|322.89|320.89|323.25|321.25|322.85|320.85|26
1722997620000|2024-08-07 02:27:00|322.88|320.88|322.76|320.76|322.88|320.88|322.69|320.69|31
1722997630000|2024-08-07 02:27:10|322.79|320.79|322.7|320.7|322.96|320.96|322.7|320.7|24
1722997640000|2024-08-07 02:27:20|322.68|320.68|322.52|320.52|322.71|320.71|322.52|320.52|27
1722997650000|2024-08-07 02:27:30|322.51|320.51|322.6|320.6|322.6|320.6|322.35|320.35|29
1722997660000|2024-08-07 02:27:40|322.61|320.61|322.9|320.9|322.94|320.94|322.61|320.61|20
1722997670000|2024-08-07 02:27:50|322.88|320.88|322.85|320.85|322.95|320.95|322.77|320.77|33
1722997680000|2024-08-07 02:28:00|322.87|320.87|322.79|320.79|322.88|320.88|322.79|320.79|20
1722997690000|2024-08-07 02:28:10|322.72|320.72|322.68|320.68|322.78|320.78|322.62|320.62|24
1722997700000|2024-08-07 02:28:20|322.77|320.77|322.74|320.74|322.86|320.86|322.74|320.74|24
1722997710000|2024-08-07 02:28:30|322.81|320.81|322.61|320.61|322.97|320.97|322.61|320.61|33
1722997720000|2024-08-07 02:28:40|322.62|320.62|322.61|320.61|322.71|320.71|322.61|320.61|19
1722997730000|2024-08-07 02:28:50|322.5|320.5|322.29|320.29|322.5|320.5|322.29|320.29|17
1722997740000|2024-08-07 02:29:00|322.25|320.25|322.19|320.19|322.34|320.34|322.17|320.17|23
1722997750000|2024-08-07 02:29:10|322.17|320.17|322.19|320.19|322.25|320.25|322.1|320.1|21
1722997760000|2024-08-07 02:29:20|322.13|320.13|321.99|319.99|322.21|320.21|321.98|319.98|22
1722997770000|2024-08-07 02:29:30|321.98|319.98|321.88|319.88|321.98|319.98|321.72|319.72|20
1722997780000|2024-08-07 02:29:40|321.89|319.89|321.98|319.98|322.04|320.04|321.89|319.89|20
1722997790000|2024-08-07 02:29:50|322.01|320.01|322.04|320.04|322.04|320.04|321.93|319.93|12
1722997800000|2024-08-07 02:30:00|322.03|320.03|321.71|319.71|322.3|320.3|321.71|319.71|30
1722997810000|2024-08-07 02:30:10|321.69|319.69|321.25|319.25|321.72|319.72|321.19|319.19|27
1722997820000|2024-08-07 02:30:20|321.26|319.26|321.28|319.28|321.32|319.32|321.13|319.13|29
1722997830000|2024-08-07 02:30:30|321.36|319.36|321.68|319.68|321.72|319.72|321.36|319.36|28
1722997840000|2024-08-07 02:30:40|321.7|319.7|321.84|319.84|321.87|319.87|321.67|319.67|22
1722997850000|2024-08-07 02:30:50|321.78|319.78|321.69|319.69|321.79|319.79|321.52|319.52|22
1722997860000|2024-08-07 02:31:00|321.71|319.71|322.15|320.15|322.17|320.17|321.71|319.71|16
1722997870000|2024-08-07 02:31:10|322.16|320.16|322.09|320.09|322.3|320.3|321.91|319.91|28
1722997880000|2024-08-07 02:31:20|322.07|320.07|322.09|320.09|322.23|320.23|322.03|320.03|29
1722997890000|2024-08-07 02:31:30|322.08|320.08|322.59|320.59|322.64|320.64|322.03|320.03|29
1722997900000|2024-08-07 02:31:40|322.6|320.6|322.43|320.43|322.68|320.68|322.38|320.38|29
1722997910000|2024-08-07 02:31:50|322.4|320.4|322.78|320.78|322.86|320.86|322.3|320.3|25
1722997920000|2024-08-07 02:32:00|322.77|320.77|323.04|321.04|323.04|321.04|322.66|320.66|28
1722997930000|2024-08-07 02:32:10|323.05|321.05|322.88|320.88|323.05|321.05|322.8|320.8|20
1722997940000|2024-08-07 02:32:20|322.94|320.94|323.29|321.29|323.43|321.43|322.86|320.86|29
1722997950000|2024-08-07 02:32:30|323.28|321.28|323.74|321.74|323.78|321.78|323.07|321.07|35
1722997960000|2024-08-07 02:32:40|323.65|321.65|323.76|321.76|323.77|321.77|323.63|321.63|34
1722997970000|2024-08-07 02:32:50|323.78|321.78|324.11|322.11|324.11|322.11|323.7|321.7|26
1722997980000|2024-08-07 02:33:00|324.05|322.05|323.83|321.83|324.07|322.07|323.72|321.72|29
1722997990000|2024-08-07 02:33:10|323.82|321.82|323.63|321.63|323.89|321.89|323.59|321.59|25
1722998000000|2024-08-07 02:33:20|323.59|321.59|323.54|321.54|323.59|321.59|323.41|321.41|26
1722998010000|2024-08-07 02:33:30|323.47|321.47|323.31|321.31|323.6|321.6|323.31|321.31|28
1722998020000|2024-08-07 02:33:40|323.3|321.3|323.34|321.34|323.41|321.41|323.14|321.14|30
1722998030000|2024-08-07 02:33:50|323.44|321.44|323.41|321.41|323.5|321.5|323.4|321.4|15
1722998040000|2024-08-07 02:34:00|323.39|321.39|322.88|320.88|323.48|321.48|322.85|320.85|32
1722998050000|2024-08-07 02:34:10|322.89|320.89|322.92|320.92|322.96|320.96|322.86|320.86|22
1722998060000|2024-08-07 02:34:20|322.91|320.91|322.66|320.66|322.91|320.91|322.58|320.58|30
1722998070000|2024-08-07 02:34:30|322.69|320.69|322.76|320.76|322.89|320.89|322.66|320.66|33
1722998080000|2024-08-07 02:34:40|322.78|320.78|322.65|320.65|322.78|320.78|322.48|320.48|32
1722998090000|2024-08-07 02:34:50|322.67|320.67|322.56|320.56|322.77|320.77|322.51|320.51|26
1722998100000|2024-08-07 02:35:00|322.55|320.55|322.61|320.61|322.76|320.76|322.39|320.39|28
1722998110000|2024-08-07 02:35:10|322.63|320.63|322.63|320.63|322.93|320.93|322.63|320.63|27
1722998120000|2024-08-07 02:35:20|322.57|320.57|322.17|320.17|322.57|320.57|322.17|320.17|29
1722998130000|2024-08-07 02:35:30|322.11|320.11|322.19|320.19|322.31|320.31|322.11|320.11|29
1722998140000|2024-08-07 02:35:40|322.18|320.18|322.17|320.17|322.18|320.18|321.97|319.97|26
1722998150000|2024-08-07 02:35:50|322.19|320.19|322.02|320.02|322.21|320.21|321.95|319.95|25
1722998160000|2024-08-07 02:36:00|322.03|320.03|321.87|319.87|322.03|320.03|321.78|319.78|26
1722998170000|2024-08-07 02:36:10|321.86|319.86|321.96|319.96|322.04|320.04|321.86|319.86|29
1722998180000|2024-08-07 02:36:20|321.95|319.95|321.97|319.97|322.01|320.01|321.83|319.83|22
1722998190000|2024-08-07 02:36:30|322.01|320.01|321.86|319.86|322.06|320.06|321.75|319.75|27
1722998200000|2024-08-07 02:36:40|321.85|319.85|321.66|319.66|321.91|319.91|321.64|319.64|22
1722998210000|2024-08-07 02:36:50|321.65|319.65|321.26|319.26|321.65|319.65|321.26|319.26|22
1722998220000|2024-08-07 02:37:00|321.28|319.28|320.99|318.99|321.28|319.28|320.99|318.99|29
1722998230000|2024-08-07 02:37:10|321|319|320.86|318.86|321.05|319.05|320.84|318.84|35
1722998240000|2024-08-07 02:37:20|320.87|318.87|321.16|319.16|321.24|319.24|320.87|318.87|31
1722998250000|2024-08-07 02:37:30|321.21|319.21|320.99|318.99|321.24|319.24|320.99|318.99|23
1722998260000|2024-08-07 02:37:40|321.03|319.03|321.19|319.19|321.29|319.29|321|319|21
1722998270000|2024-08-07 02:37:50|321.21|319.21|320.92|318.92|321.3|319.3|320.92|318.92|24
1722998280000|2024-08-07 02:38:00|320.95|318.95|320.62|318.62|321|319|320.62|318.62|27
1722998290000|2024-08-07 02:38:10|320.6|318.6|320.38|318.38|320.66|318.66|320.38|318.38|25
1722998300000|2024-08-07 02:38:20|320.36|318.36|320.6|318.6|320.6|318.6|320.36|318.36|22
1722998310000|2024-08-07 02:38:30|320.61|318.61|320.78|318.78|320.87|318.87|320.61|318.61|28
1722998320000|2024-08-07 02:38:40|320.76|318.76|320.66|318.66|320.8|318.8|320.66|318.66|21
1722998330000|2024-08-07 02:38:50|320.54|318.54|320.71|318.71|320.71|318.71|320.37|318.37|19
1722998340000|2024-08-07 02:39:00|320.84|318.84|320.78|318.78|320.85|318.85|320.78|318.78|16
1722998350000|2024-08-07 02:39:10|320.76|318.76|320.75|318.75|320.8|318.8|320.75|318.75|8
1722998360000|2024-08-07 02:39:20|320.76|318.76|320.8|318.8|320.9|318.9|320.76|318.76|19
1722998370000|2024-08-07 02:39:30|320.78|318.78|320.69|318.69|320.78|318.78|320.69|318.69|11
1722998380000|2024-08-07 02:39:40|320.72|318.72|320.74|318.74|320.75|318.75|320.71|318.71|5
1722998390000|2024-08-07 02:39:50|320.75|318.75|320.59|318.59|320.75|318.75|320.59|318.59|8
1722998400000|2024-08-07 02:40:00|320.57|318.57|320.4|318.4|320.73|318.73|320.4|318.4|25
1722998410000|2024-08-07 02:40:10|320.39|318.39|320.66|318.66|320.66|318.66|320.36|318.36|25
1722998420000|2024-08-07 02:40:20|320.65|318.65|320.83|318.83|320.83|318.83|320.6|318.6|26
1722998430000|2024-08-07 02:40:30|320.84|318.84|320.51|318.51|320.84|318.84|320.49|318.49|23
1722998440000|2024-08-07 02:40:40|320.6|318.6|320.85|318.85|320.88|318.88|320.6|318.6|22
1722998450000|2024-08-07 02:40:50|320.81|318.81|321|319|321.01|319.01|320.81|318.81|28
1722998460000|2024-08-07 02:41:00|321.04|319.04|321.22|319.22|321.32|319.32|321.04|319.04|28
1722998470000|2024-08-07 02:41:10|321.23|319.23|320.75|318.75|321.29|319.29|320.75|318.75|30
1722998480000|2024-08-07 02:41:20|320.79|318.79|320.55|318.55|320.79|318.79|320.49|318.49|20
1722998490000|2024-08-07 02:41:30|320.61|318.61|320.67|318.67|320.72|318.72|320.6|318.6|25
1722998500000|2024-08-07 02:41:40|320.65|318.65|320.51|318.51|320.67|318.67|320.44|318.44|24
1722998510000|2024-08-07 02:41:50|320.53|318.53|320.63|318.63|320.67|318.67|320.51|318.51|24
1722998520000|2024-08-07 02:42:00|320.62|318.62|320.77|318.77|320.77|318.77|320.62|318.62|26
1722998530000|2024-08-07 02:42:10|320.78|318.78|320.85|318.85|320.85|318.85|320.78|318.78|22
1722998540000|2024-08-07 02:42:20|320.8|318.8|320.94|318.94|320.95|318.95|320.77|318.77|25
1722998550000|2024-08-07 02:42:30|320.93|318.93|320.81|318.81|321.06|319.06|320.81|318.81|22
1722998560000|2024-08-07 02:42:40|320.84|318.84|320.53|318.53|320.9|318.9|320.53|318.53|31
1722998570000|2024-08-07 02:42:50|320.52|318.52|320.46|318.46|320.65|318.65|320.46|318.46|18
1722998580000|2024-08-07 02:43:00|320.47|318.47|320.33|318.33|320.49|318.49|320.26|318.26|19
1722998590000|2024-08-07 02:43:10|320.34|318.34|320.11|318.11|320.55|318.55|320.11|318.11|17
1722998600000|2024-08-07 02:43:20|320.18|318.18|320.2|318.2|320.2|318.2|320|318|26
1722998610000|2024-08-07 02:43:30|320.18|318.18|320.18|318.18|320.33|318.33|320.18|318.18|18
1722998620000|2024-08-07 02:43:40|320.17|318.17|319.99|317.99|320.19|318.19|319.98|317.98|23
1722998630000|2024-08-07 02:43:50|320|318|320.17|318.17|320.17|318.17|320|318|16
1722998640000|2024-08-07 02:44:00|320.26|318.26|320.28|318.28|320.43|318.43|320.2|318.2|25
1722998650000|2024-08-07 02:44:10|320.29|318.29|320.25|318.25|320.37|318.37|320.24|318.24|18
1722998660000|2024-08-07 02:44:20|320.27|318.27|320.42|318.42|320.48|318.48|320.26|318.26|28
1722998670000|2024-08-07 02:44:30|320.43|318.43|320.29|318.29|320.43|318.43|320.23|318.23|24
1722998680000|2024-08-07 02:44:40|320.28|318.28|320.34|318.34|320.37|318.37|320.27|318.27|20
1722998690000|2024-08-07 02:44:50|320.35|318.35|320.07|318.07|320.35|318.35|320.07|318.07|20
1722998700000|2024-08-07 02:45:00|320.09|318.09|320.06|318.06|320.15|318.15|319.98|317.98|24
1722998710000|2024-08-07 02:45:10|320.05|318.05|319.92|317.92|320.05|318.05|319.92|317.92|28
1722998730000|2024-08-07 02:45:30|319.93|317.93|319.92|317.92|319.93|317.93|319.92|317.92|2
1722998740000|2024-08-07 02:45:40|319.91|317.91|319.56|317.56|319.91|317.91|319.56|317.56|9
1722998750000|2024-08-07 02:45:50|319.57|317.57|319.61|317.61|319.72|317.72|319.52|317.52|23
1722998760000|2024-08-07 02:46:00|319.64|317.64|319.51|317.51|319.75|317.75|319.51|317.51|19
1722998770000|2024-08-07 02:46:10|319.5|317.5|319.58|317.58|319.58|317.58|319.47|317.47|21
1722998780000|2024-08-07 02:46:20|319.59|317.59|319.48|317.48|319.74|317.74|319.48|317.48|28
1722998790000|2024-08-07 02:46:30|319.49|317.49|319.32|317.32|319.52|317.52|319.32|317.32|21
1722998800000|2024-08-07 02:46:40|319.21|317.21|319.17|317.17|319.29|317.29|319.13|317.13|29
1722998810000|2024-08-07 02:46:50|319.16|317.16|319.38|317.38|319.38|317.38|319.14|317.14|20
1722998820000|2024-08-07 02:47:00|319.43|317.43|319.4|317.4|319.48|317.48|319.38|317.38|14
1722998830000|2024-08-07 02:47:10|319.42|317.42|319.45|317.45|319.64|317.64|319.42|317.42|29
1722998840000|2024-08-07 02:47:20|319.44|317.44|319|317|319.44|317.44|319|317|16
1722998850000|2024-08-07 02:47:30|318.99|316.99|319.24|317.24|319.26|317.26|318.95|316.95|17
1722998860000|2024-08-07 02:47:40|319.25|317.25|319.26|317.26|319.27|317.27|319.24|317.24|9
1722998870000|2024-08-07 02:47:50|319.25|317.25|318.95|316.95|319.26|317.26|318.95|316.95|14
1722998880000|2024-08-07 02:48:00|318.94|316.94|319.07|317.07|319.08|317.08|318.94|316.94|15
1722998890000|2024-08-07 02:48:10|319.03|317.03|319.29|317.29|319.34|317.34|319.01|317.01|24
1722998900000|2024-08-07 02:48:20|319.3|317.3|319.5|317.5|319.55|317.55|319.3|317.3|18
1722998910000|2024-08-07 02:48:30|319.51|317.51|319.48|317.48|319.51|317.51|319.36|317.36|17
1722998920000|2024-08-07 02:48:40|319.43|317.43|319.44|317.44|319.48|317.48|319.34|317.34|21
1722998930000|2024-08-07 02:48:50|319.42|317.42|319.29|317.29|319.42|317.42|319.29|317.29|15
1722998940000|2024-08-07 02:49:00|319.28|317.28|319.14|317.14|319.28|317.28|319.1|317.1|20
1722998950000|2024-08-07 02:49:10|319.13|317.13|319.28|317.28|319.28|317.28|319.13|317.13|21
1722998960000|2024-08-07 02:49:20|319.43|317.43|319.48|317.48|319.53|317.53|319.43|317.43|15
1722998970000|2024-08-07 02:49:30|319.49|317.49|319.92|317.92|319.92|317.92|319.49|317.49|20
1722998980000|2024-08-07 02:49:40|319.91|317.91|319.82|317.82|319.93|317.93|319.82|317.82|11
1722998990000|2024-08-07 02:49:50|319.84|317.84|319.74|317.74|319.87|317.87|319.74|317.74|15
1722999000000|2024-08-07 02:50:00|319.75|317.75|319.65|317.65|319.8|317.8|319.57|317.57|21
1722999010000|2024-08-07 02:50:10|319.68|317.68|319.46|317.46|319.82|317.82|319.46|317.46|20
1722999020000|2024-08-07 02:50:20|319.35|317.35|319.35|317.35|319.41|317.41|319.32|317.32|21
1722999030000|2024-08-07 02:50:30|319.37|317.37|319.04|317.04|319.39|317.39|319.04|317.04|23
1722999040000|2024-08-07 02:50:40|319.06|317.06|319.11|317.11|319.23|317.23|319.05|317.05|26
1722999050000|2024-08-07 02:50:50|319.12|317.12|319|317|319.12|317.12|318.89|316.89|29
1722999060000|2024-08-07 02:51:00|319.03|317.03|319.02|317.02|319.1|317.1|318.95|316.95|32
1722999070000|2024-08-07 02:51:10|319.01|317.01|318.92|316.92|319.06|317.06|318.88|316.88|21
1722999080000|2024-08-07 02:51:20|318.9|316.9|318.81|316.81|318.9|316.9|318.73|316.73|20
1722999090000|2024-08-07 02:51:30|318.83|316.83|318.43|316.43|318.92|316.92|318.43|316.43|24
1722999100000|2024-08-07 02:51:40|318.45|316.45|318.45|316.45|318.54|316.54|318.35|316.35|33
1722999110000|2024-08-07 02:51:50|318.46|316.46|318.59|316.59|318.59|316.59|318.46|316.46|30
1722999120000|2024-08-07 02:52:00|318.62|316.62|318.81|316.81|318.81|316.81|318.6|316.6|10
1722999130000|2024-08-07 02:52:10|318.82|316.82|318.84|316.84|318.99|316.99|318.82|316.82|21
1722999140000|2024-08-07 02:52:20|318.75|316.75|318.72|316.72|318.75|316.75|318.59|316.59|22
1722999150000|2024-08-07 02:52:30|318.73|316.73|318.81|316.81|318.81|316.81|318.7|316.7|20
1722999160000|2024-08-07 02:52:40|318.83|316.83|318.92|316.92|318.92|316.92|318.78|316.78|17
1722999170000|2024-08-07 02:52:50|318.93|316.93|318.84|316.84|319.02|317.02|318.84|316.84|22
1722999180000|2024-08-07 02:53:00|318.82|316.82|318.92|316.92|318.94|316.94|318.64|316.64|30
1722999190000|2024-08-07 02:53:10|318.91|316.91|318.99|316.99|318.99|316.99|318.87|316.87|18
1722999200000|2024-08-07 02:53:20|319.01|317.01|319.1|317.1|319.27|317.27|319.01|317.01|25
1722999210000|2024-08-07 02:53:30|319.14|317.14|319.08|317.08|319.19|317.19|319.03|317.03|31
1722999220000|2024-08-07 02:53:40|319.11|317.11|318.84|316.84|319.18|317.18|318.84|316.84|26
1722999230000|2024-08-07 02:53:50|318.86|316.86|318.78|316.78|318.95|316.95|318.73|316.73|17
1722999240000|2024-08-07 02:54:00|318.8|316.8|319.06|317.06|319.16|317.16|318.8|316.8|13
1722999250000|2024-08-07 02:54:10|319.08|317.08|319.05|317.05|319.16|317.16|319.02|317.02|22
1722999260000|2024-08-07 02:54:20|319.07|317.07|319.05|317.05|319.18|317.18|319.03|317.03|17
1722999270000|2024-08-07 02:54:30|319.04|317.04|318.93|316.93|319.04|317.04|318.88|316.88|26
1722999280000|2024-08-07 02:54:40|318.92|316.92|318.95|316.95|319.07|317.07|318.88|316.88|23
1722999290000|2024-08-07 02:54:50|318.89|316.89|318.93|316.93|318.94|316.94|318.81|316.81|20
1722999300000|2024-08-07 02:55:00|318.96|316.96|318.79|316.79|318.99|316.99|318.75|316.75|22
1722999310000|2024-08-07 02:55:10|318.85|316.85|318.81|316.81|318.88|316.88|318.71|316.71|26
1722999320000|2024-08-07 02:55:20|318.82|316.82|319.01|317.01|319.01|317.01|318.76|316.76|24
1722999330000|2024-08-07 02:55:30|318.97|316.97|318.73|316.73|319|317|318.72|316.72|23
1722999340000|2024-08-07 02:55:40|318.76|316.76|318.89|316.89|319.02|317.02|318.76|316.76|22
1722999350000|2024-08-07 02:55:50|318.87|316.87|318.74|316.74|318.9|316.9|318.7|316.7|21
1722999360000|2024-08-07 02:56:00|318.81|316.81|319.19|317.19|319.2|317.2|318.81|316.81|16
1722999370000|2024-08-07 02:56:10|319.2|317.2|319.38|317.38|319.4|317.4|319.2|317.2|24
1722999380000|2024-08-07 02:56:20|319.37|317.37|319.36|317.36|319.37|317.37|319.19|317.19|27
1722999390000|2024-08-07 02:56:30|319.41|317.41|319.65|317.65|319.65|317.65|319.41|317.41|28
1722999400000|2024-08-07 02:56:40|319.59|317.59|319.65|317.65|319.74|317.74|319.56|317.56|18
1722999410000|2024-08-07 02:56:50|319.64|317.64|319.43|317.43|319.64|317.64|319.42|317.42|21
1722999420000|2024-08-07 02:57:00|319.44|317.44|319.42|317.42|319.49|317.49|319.4|317.4|20
1722999430000|2024-08-07 02:57:10|319.43|317.43|319.32|317.32|319.5|317.5|319.29|317.29|25
1722999440000|2024-08-07 02:57:20|319.35|317.35|319.12|317.12|319.35|317.35|319.09|317.09|21
1722999450000|2024-08-07 02:57:30|319.1|317.1|319.07|317.07|319.12|317.12|319.03|317.03|20
1722999460000|2024-08-07 02:57:40|319.08|317.08|319.17|317.17|319.2|317.2|319.07|317.07|21
1722999470000|2024-08-07 02:57:50|319.16|317.16|319.19|317.19|319.2|317.2|319.02|317.02|19
1722999480000|2024-08-07 02:58:00|319.2|317.2|319.38|317.38|319.4|317.4|319.2|317.2|20
1722999490000|2024-08-07 02:58:10|319.37|317.37|319.35|317.35|319.38|317.38|319.34|317.34|21
1722999500000|2024-08-07 02:58:20|319.36|317.36|319.42|317.42|319.42|317.42|319.31|317.31|15
1722999510000|2024-08-07 02:58:30|319.43|317.43|319.43|317.43|319.44|317.44|319.43|317.43|3
1722999520000|2024-08-07 02:58:40|319.44|317.44|319.71|317.71|319.71|317.71|319.44|317.44|8
1722999530000|2024-08-07 02:58:50|319.73|317.73|319.71|317.71|319.84|317.84|319.71|317.71|18
1722999540000|2024-08-07 02:59:00|319.73|317.73|319.92|317.92|319.92|317.92|319.73|317.73|22
1722999550000|2024-08-07 02:59:10|319.89|317.89|319.77|317.77|319.93|317.93|319.77|317.77|14
1722999560000|2024-08-07 02:59:20|319.78|317.78|319.81|317.81|319.81|317.81|319.74|317.74|13
1722999570000|2024-08-07 02:59:30|319.84|317.84|319.88|317.88|319.88|317.88|319.79|317.79|8
1722999580000|2024-08-07 02:59:40|319.9|317.9|320.23|318.23|320.24|318.24|319.9|317.9|7
1722999590000|2024-08-07 02:59:50|320.24|318.24|320.28|318.28|320.31|318.31|320.24|318.24|22
1722999600000|2024-08-07 03:00:00|320.3|318.3|320.51|318.51|320.51|318.51|320.3|318.3|18
1722999610000|2024-08-07 03:00:10|320.5|318.5|320.66|318.66|320.68|318.68|320.5|318.5|10
1722999620000|2024-08-07 03:00:20|320.67|318.67|320.61|318.61|320.67|318.67|320.53|318.53|18
1722999630000|2024-08-07 03:00:30|320.63|318.63|320.79|318.79|320.85|318.85|320.63|318.63|16
1722999640000|2024-08-07 03:00:40|320.71|318.71|320.65|318.65|320.72|318.72|320.65|318.65|15
1722999650000|2024-08-07 03:00:50|320.67|318.67|320.92|318.92|320.92|318.92|320.66|318.66|14
1722999660000|2024-08-07 03:01:00|320.9|318.9|320.82|318.82|320.9|318.9|320.79|318.79|9
1722999670000|2024-08-07 03:01:10|320.81|318.81|320.71|318.71|320.91|318.91|320.71|318.71|18
1722999680000|2024-08-07 03:01:20|320.67|318.67|320.64|318.64|320.67|318.67|320.64|318.64|5
1722999690000|2024-08-07 03:01:30|320.63|318.63|320.7|318.7|320.73|318.73|320.63|318.63|14
1722999700000|2024-08-07 03:01:40|320.75|318.75|320.9|318.9|320.9|318.9|320.75|318.75|15
1722999710000|2024-08-07 03:01:50|320.92|318.92|320.82|318.82|320.92|318.92|320.82|318.82|8
1722999720000|2024-08-07 03:02:00|320.85|318.85|321.46|319.46|321.46|319.46|320.83|318.83|27
1722999730000|2024-08-07 03:02:10|321.54|319.54|321.78|319.78|321.96|319.96|321.51|319.51|26
1722999740000|2024-08-07 03:02:20|321.83|319.83|322.04|320.04|322.04|320.04|321.83|319.83|18
1722999750000|2024-08-07 03:02:30|322.05|320.05|321.93|319.93|322.05|320.05|321.92|319.92|17
1722999760000|2024-08-07 03:02:40|321.94|319.94|321.6|319.6|321.94|319.94|321.6|319.6|24
1722999770000|2024-08-07 03:02:50|321.59|319.59|321.67|319.67|321.67|319.67|321.56|319.56|21
1722999780000|2024-08-07 03:03:00|321.66|319.66|321.93|319.93|321.95|319.95|321.66|319.66|6
1722999790000|2024-08-07 03:03:10|321.91|319.91|321.93|319.93|322|320|321.77|319.77|26
1722999800000|2024-08-07 03:03:20|321.94|319.94|322.16|320.16|322.2|320.2|321.91|319.91|25
1722999810000|2024-08-07 03:03:30|322.19|320.19|322.45|320.45|322.45|320.45|322.06|320.06|30
1722999820000|2024-08-07 03:03:40|322.42|320.42|322.21|320.21|322.44|320.44|322.21|320.21|28
1722999830000|2024-08-07 03:03:50|322.22|320.22|322.15|320.15|322.22|320.22|322.15|320.15|13
1722999840000|2024-08-07 03:04:00|322.08|320.08|321.65|319.65|322.08|320.08|321.63|319.63|25
1722999850000|2024-08-07 03:04:10|321.63|319.63|321.39|319.39|321.66|319.66|321.35|319.35|22
1722999860000|2024-08-07 03:04:20|321.38|319.38|321.41|319.41|321.5|319.5|321.38|319.38|21
1722999870000|2024-08-07 03:04:30|321.38|319.38|321.47|319.47|321.49|319.49|321.35|319.35|27
1722999880000|2024-08-07 03:04:40|321.48|319.48|321.67|319.67|321.78|319.78|321.48|319.48|25
1722999890000|2024-08-07 03:04:50|321.66|319.66|321.71|319.71|321.71|319.71|321.55|319.55|23
1722999900000|2024-08-07 03:05:00|321.73|319.73|322|320|322.04|320.04|321.73|319.73|24
1722999910000|2024-08-07 03:05:10|321.99|319.99|321.8|319.8|322|320|321.75|319.75|16
1722999920000|2024-08-07 03:05:20|321.79|319.79|321.77|319.77|321.8|319.8|321.77|319.77|18
1722999930000|2024-08-07 03:05:30|321.79|319.79|321.8|319.8|321.8|319.8|321.75|319.75|10
1722999940000|2024-08-07 03:05:40|321.79|319.79|321.66|319.66|321.8|319.8|321.66|319.66|12
1722999950000|2024-08-07 03:05:50|321.62|319.62|321.46|319.46|321.62|319.62|321.46|319.46|15
1722999960000|2024-08-07 03:06:00|321.45|319.45|321.44|319.44|321.61|319.61|321.4|319.4|27
1722999970000|2024-08-07 03:06:10|321.48|319.48|320.92|318.92|321.49|319.49|320.92|318.92|26
1722999980000|2024-08-07 03:06:20|320.93|318.93|320.83|318.83|320.95|318.95|320.78|318.78|21
1722999990000|2024-08-07 03:06:30|320.82|318.82|320.72|318.72|320.82|318.82|320.72|318.72|21
1723000000000|2024-08-07 03:06:40|320.75|318.75|320.88|318.88|320.91|318.91|320.75|318.75|21
1723000010000|2024-08-07 03:06:50|320.87|318.87|320.85|318.85|320.87|318.87|320.77|318.77|16
1723000020000|2024-08-07 03:07:00|320.87|318.87|321.05|319.05|321.15|319.15|320.87|318.87|26
1723000030000|2024-08-07 03:07:10|321.07|319.07|320.96|318.96|321.07|319.07|320.95|318.95|14
1723000040000|2024-08-07 03:07:20|320.95|318.95|320.97|318.97|320.97|318.97|320.77|318.77|24
1723000050000|2024-08-07 03:07:30|320.96|318.96|321.08|319.08|321.18|319.18|320.94|318.94|20
1723000060000|2024-08-07 03:07:40|321.07|319.07|321.19|319.19|321.2|319.2|321.04|319.04|18
1723000070000|2024-08-07 03:07:50|321.18|319.18|321.21|319.21|321.21|319.21|321.15|319.15|12
1723000080000|2024-08-07 03:08:00|321.23|319.23|321.39|319.39|321.39|319.39|321.2|319.2|16
1723000090000|2024-08-07 03:08:10|321.4|319.4|321.41|319.41|321.41|319.41|321.34|319.34|16
1723000100000|2024-08-07 03:08:20|321.4|319.4|321.52|319.52|321.53|319.53|321.36|319.36|21
1723000110000|2024-08-07 03:08:30|321.58|319.58|321.61|319.61|321.62|319.62|321.51|319.51|16
1723000120000|2024-08-07 03:08:40|321.62|319.62|321.8|319.8|321.8|319.8|321.61|319.61|9
1723000130000|2024-08-07 03:08:50|321.78|319.78|321.72|319.72|321.78|319.78|321.72|319.72|5
1723000140000|2024-08-07 03:09:00|321.71|319.71|321.76|319.76|321.8|319.8|321.7|319.7|18
1723000150000|2024-08-07 03:09:10|321.77|319.77|321.81|319.81|321.85|319.85|321.77|319.77|12
1723000160000|2024-08-07 03:09:20|321.8|319.8|321.72|319.72|321.81|319.81|321.71|319.71|12
1723000170000|2024-08-07 03:09:30|321.7|319.7|321.8|319.8|321.8|319.8|321.7|319.7|7
1723000190000|2024-08-07 03:09:50|321.96|319.96|322.33|320.33|322.33|320.33|321.96|319.96|14
1723000200000|2024-08-07 03:10:00|322.34|320.34|322.5|320.5|322.5|320.5|322.34|320.34|21
1723000210000|2024-08-07 03:10:10|322.55|320.55|322.85|320.85|322.86|320.86|322.54|320.54|27
1723000220000|2024-08-07 03:10:20|322.93|320.93|323.08|321.08|323.08|321.08|322.93|320.93|15
1723000230000|2024-08-07 03:10:30|323.07|321.07|322.83|320.83|323.07|321.07|322.83|320.83|19
1723000240000|2024-08-07 03:10:40|322.84|320.84|322.46|320.46|322.86|320.86|322.46|320.46|18
1723000250000|2024-08-07 03:10:50|322.44|320.44|322.48|320.48|322.5|320.5|322.42|320.42|21
1723000260000|2024-08-07 03:11:00|322.49|320.49|322.62|320.62|322.71|320.71|322.44|320.44|29
1723000270000|2024-08-07 03:11:10|322.65|320.65|322.86|320.86|322.86|320.86|322.63|320.63|19
1723000280000|2024-08-07 03:11:20|322.87|320.87|322.89|320.89|322.94|320.94|322.87|320.87|23
1723000290000|2024-08-07 03:11:30|322.88|320.88|322.73|320.73|322.9|320.9|322.71|320.71|24
1723000300000|2024-08-07 03:11:40|322.71|320.71|322.69|320.69|322.74|320.74|322.63|320.63|20
1723000310000|2024-08-07 03:11:50|322.72|320.72|322.67|320.67|322.75|320.75|322.67|320.67|21
1723000320000|2024-08-07 03:12:00|322.66|320.66|322.2|320.2|322.71|320.71|322.2|320.2|28
1723000330000|2024-08-07 03:12:10|322.19|320.19|322.16|320.16|322.19|320.19|321.95|319.95|28
1723000340000|2024-08-07 03:12:20|322.24|320.24|322.29|320.29|322.3|320.3|322.23|320.23|21
1723000350000|2024-08-07 03:12:30|322.28|320.28|322.22|320.22|322.36|320.36|322.13|320.13|27
1723000360000|2024-08-07 03:12:40|322.18|320.18|322.11|320.11|322.19|320.19|322.05|320.05|29
1723000370000|2024-08-07 03:12:50|322.1|320.1|322.06|320.06|322.15|320.15|322.04|320.04|21
1723000380000|2024-08-07 03:13:00|322.05|320.05|321.76|319.76|322.05|320.05|321.76|319.76|28
1723000390000|2024-08-07 03:13:10|321.75|319.75|321.94|319.94|321.94|319.94|321.73|319.73|27
1723000400000|2024-08-07 03:13:20|322.08|320.08|322.13|320.13|322.2|320.2|322.06|320.06|26
1723000410000|2024-08-07 03:13:30|322.12|320.12|322.29|320.29|322.29|320.29|322.11|320.11|21
1723000420000|2024-08-07 03:13:40|322.32|320.32|322.23|320.23|322.4|320.4|322.23|320.23|21
1723000430000|2024-08-07 03:13:50|322.22|320.22|322.27|320.27|322.27|320.27|322.21|320.21|14
1723000440000|2024-08-07 03:14:00|322.28|320.28|322.32|320.32|322.33|320.33|322.28|320.28|13
1723000450000|2024-08-07 03:14:10|322.31|320.31|322.16|320.16|322.31|320.31|322.16|320.16|8
1723000460000|2024-08-07 03:14:20|322.17|320.17|322.15|320.15|322.18|320.18|322.15|320.15|7
1723000470000|2024-08-07 03:14:30|322.14|320.14|322.14|320.14|322.16|320.16|322.14|320.14|7
1723000480000|2024-08-07 03:14:40|322.13|320.13|322.12|320.12|322.13|320.13|322.12|320.12|2
1723000490000|2024-08-07 03:14:50|322.13|320.13|322.13|320.13|322.13|320.13|322.12|320.12|5
1723000500000|2024-08-07 03:15:00|322.14|320.14|322.05|320.05|322.14|320.14|322.02|320.02|7
1723000510000|2024-08-07 03:15:10|322.04|320.04|322.03|320.03|322.05|320.05|322.03|320.03|4
1723000520000|2024-08-07 03:15:20|322.02|320.02|321.78|319.78|322.02|320.02|321.77|319.77|14
1723000530000|2024-08-07 03:15:30|321.74|319.74|321.64|319.64|321.74|319.74|321.64|319.64|17
1723000540000|2024-08-07 03:15:40|321.65|319.65|321.47|319.47|321.65|319.65|321.47|319.47|21
1723000550000|2024-08-07 03:15:50|321.48|319.48|321.44|319.44|321.49|319.49|321.42|319.42|14
1723000560000|2024-08-07 03:16:00|321.42|319.42|320.64|318.64|321.42|319.42|320.64|318.64|37
1723000570000|2024-08-07 03:16:10|320.69|318.69|320.8|318.8|320.87|318.87|320.41|318.41|30
1723000580000|2024-08-07 03:16:20|320.85|318.85|320.44|318.44|320.93|318.93|320.42|318.42|29
1723000590000|2024-08-07 03:16:30|320.46|318.46|320.12|318.12|320.46|318.46|320.07|318.07|24
1723000600000|2024-08-07 03:16:40|320.13|318.13|320.21|318.21|320.24|318.24|319.97|317.97|31
1723000610000|2024-08-07 03:16:50|320.22|318.22|320.26|318.26|320.37|318.37|320.12|318.12|25
1723000620000|2024-08-07 03:17:00|320.2|318.2|320.1|318.1|320.28|318.28|319.92|317.92|31
1723000630000|2024-08-07 03:17:10|320.11|318.11|320.45|318.45|320.53|318.53|320.11|318.11|28
1723000640000|2024-08-07 03:17:20|320.49|318.49|320.74|318.74|320.74|318.74|320.49|318.49|24
1723000650000|2024-08-07 03:17:30|320.79|318.79|320.75|318.75|320.81|318.81|320.55|318.55|28
1723000660000|2024-08-07 03:17:40|320.76|318.76|320.8|318.8|320.93|318.93|320.76|318.76|21
1723000670000|2024-08-07 03:17:50|320.81|318.81|320.63|318.63|320.84|318.84|320.6|318.6|14
1723000680000|2024-08-07 03:18:00|320.64|318.64|320.83|318.83|320.94|318.94|320.64|318.64|30
1723000690000|2024-08-07 03:18:10|320.87|318.87|320.9|318.9|320.91|318.91|320.8|318.8|21
1723000700000|2024-08-07 03:18:20|320.91|318.91|321.07|319.07|321.2|319.2|320.91|318.91|23
1723000710000|2024-08-07 03:18:30|321.04|319.04|320.83|318.83|321.04|319.04|320.82|318.82|23
1723000720000|2024-08-07 03:18:40|320.82|318.82|321.12|319.12|321.13|319.13|320.82|318.82|20
1723000730000|2024-08-07 03:18:50|321.07|319.07|321.3|319.3|321.32|319.32|320.97|318.97|21
1723000740000|2024-08-07 03:19:00|321.31|319.31|321.48|319.48|321.52|319.52|321.31|319.31|17
1723000750000|2024-08-07 03:19:10|321.47|319.47|320.92|318.92|321.47|319.47|320.9|318.9|28
1723000760000|2024-08-07 03:19:20|320.91|318.91|321.05|319.05|321.05|319.05|320.89|318.89|25
1723000770000|2024-08-07 03:19:30|321.11|319.11|321.13|319.13|321.24|319.24|321.09|319.09|21
1723000780000|2024-08-07 03:19:40|321.14|319.14|320.87|318.87|321.14|319.14|320.87|318.87|20
1723000790000|2024-08-07 03:19:50|320.88|318.88|321.03|319.03|321.04|319.04|320.88|318.88|11
1723000800000|2024-08-07 03:20:00|321.02|319.02|320.91|318.91|321.02|319.02|320.87|318.87|18
1723000810000|2024-08-07 03:20:10|320.9|318.9|320.88|318.88|321.07|319.07|320.83|318.83|22
1723000820000|2024-08-07 03:20:20|320.89|318.89|320.7|318.7|320.9|318.9|320.69|318.69|24
1723000830000|2024-08-07 03:20:30|320.69|318.69|320.39|318.39|320.7|318.7|320.36|318.36|23
1723000840000|2024-08-07 03:20:40|320.38|318.38|320.38|318.38|320.41|318.41|320.22|318.22|25
1723000850000|2024-08-07 03:20:50|320.37|318.37|320.39|318.39|320.44|318.44|320.34|318.34|20
1723000860000|2024-08-07 03:21:00|320.4|318.4|320.38|318.38|320.47|318.47|320.31|318.31|29
1723000870000|2024-08-07 03:21:10|320.36|318.36|320.38|318.38|320.58|318.58|320.31|318.31|26
1723000880000|2024-08-07 03:21:20|320.28|318.28|320.46|318.46|320.46|318.46|320.28|318.28|19
1723000890000|2024-08-07 03:21:30|320.53|318.53|320.59|318.59|320.64|318.64|320.34|318.34|30
1723000900000|2024-08-07 03:21:40|320.56|318.56|320.28|318.28|320.56|318.56|320.27|318.27|20
1723000910000|2024-08-07 03:21:50|320.31|318.31|320.35|318.35|320.45|318.45|320.28|318.28|21
1723000920000|2024-08-07 03:22:00|320.36|318.36|320.46|318.46|320.5|318.5|320.3|318.3|29
1723000930000|2024-08-07 03:22:10|320.45|318.45|320.24|318.24|320.5|318.5|320.24|318.24|17
1723000940000|2024-08-07 03:22:20|320.23|318.23|320.09|318.09|320.25|318.25|320.09|318.09|19
1723000950000|2024-08-07 03:22:30|320.07|318.07|320.07|318.07|320.15|318.15|320.06|318.06|17
1723000960000|2024-08-07 03:22:40|320.05|318.05|320|318|320.09|318.09|319.99|317.99|18
1723000970000|2024-08-07 03:22:50|320.02|318.02|320.05|318.05|320.13|318.13|319.99|317.99|20
1723000980000|2024-08-07 03:23:00|320.06|318.06|320.15|318.15|320.27|318.27|320.05|318.05|19
1723000990000|2024-08-07 03:23:10|320.14|318.14|320.24|318.24|320.27|318.27|320.14|318.14|20
1723001000000|2024-08-07 03:23:20|320.26|318.26|320.52|318.52|320.56|318.56|320.23|318.23|26
1723001010000|2024-08-07 03:23:30|320.53|318.53|320.86|318.86|320.86|318.86|320.43|318.43|22
1723001020000|2024-08-07 03:23:40|320.81|318.81|320.89|318.89|320.91|318.91|320.73|318.73|17
1723001030000|2024-08-07 03:23:50|320.87|318.87|321.04|319.04|321.06|319.06|320.87|318.87|25
1723001040000|2024-08-07 03:24:00|321.03|319.03|321.22|319.22|321.24|319.24|321.03|319.03|20
1723001050000|2024-08-07 03:24:10|321.2|319.2|321.21|319.21|321.23|319.23|321.12|319.12|25
1723001060000|2024-08-07 03:24:20|321.2|319.2|321.03|319.03|321.2|319.2|320.81|318.81|25
1723001070000|2024-08-07 03:24:30|321.08|319.08|321|319|321.08|319.08|320.96|318.96|18
1723001080000|2024-08-07 03:24:40|321.01|319.01|321.14|319.14|321.14|319.14|321|319|15
1723001090000|2024-08-07 03:24:50|321.15|319.15|321.13|319.13|321.25|319.25|321.13|319.13|20
1723001100000|2024-08-07 03:25:00|321.11|319.11|320.6|318.6|321.11|319.11|320.56|318.56|22
1723001110000|2024-08-07 03:25:10|320.61|318.61|320.61|318.61|320.72|318.72|320.55|318.55|27
1723001120000|2024-08-07 03:25:20|320.65|318.65|320.6|318.6|320.79|318.79|320.6|318.6|25
1723001130000|2024-08-07 03:25:30|320.75|318.75|320.52|318.52|320.79|318.79|320.41|318.41|30
1723001140000|2024-08-07 03:25:40|320.56|318.56|320.55|318.55|320.56|318.56|320.4|318.4|22
1723001150000|2024-08-07 03:25:50|320.56|318.56|320.61|318.61|320.65|318.65|320.56|318.56|18
1723001160000|2024-08-07 03:26:00|320.6|318.6|320.8|318.8|320.81|318.81|320.54|318.54|27
1723001170000|2024-08-07 03:26:10|320.81|318.81|320.85|318.85|320.91|318.91|320.81|318.81|16
1723001180000|2024-08-07 03:26:20|320.83|318.83|320.66|318.66|320.83|318.83|320.61|318.61|15
1723001190000|2024-08-07 03:26:30|320.73|318.73|320.63|318.63|320.81|318.81|320.63|318.63|21
1723001200000|2024-08-07 03:26:40|320.65|318.65|321.17|319.17|321.17|319.17|320.65|318.65|20
1723001210000|2024-08-07 03:26:50|321.18|319.18|321.4|319.4|321.42|319.42|321.15|319.15|21
1723001220000|2024-08-07 03:27:00|321.37|319.37|321.62|319.62|321.62|319.62|321.34|319.34|27
1723001230000|2024-08-07 03:27:10|321.67|319.67|321.71|319.71|321.87|319.87|321.67|319.67|20
1723001240000|2024-08-07 03:27:20|321.72|319.72|321.71|319.71|321.72|319.72|321.66|319.66|14
1723001250000|2024-08-07 03:27:30|321.67|319.67|322.15|320.15|322.22|320.22|321.66|319.66|21
1723001260000|2024-08-07 03:27:40|322.08|320.08|322.36|320.36|322.36|320.36|322.08|320.08|13
1723001270000|2024-08-07 03:27:50|322.33|320.33|322.32|320.32|322.36|320.36|322.32|320.32|11
1723001280000|2024-08-07 03:28:00|322.33|320.33|322.28|320.28|322.36|320.36|322.28|320.28|12
1723001290000|2024-08-07 03:28:10|322.29|320.29|322.16|320.16|322.3|320.3|322.14|320.14|11
1723001300000|2024-08-07 03:28:20|322.15|320.15|322|320|322.23|320.23|322|320|22
1723001310000|2024-08-07 03:28:30|321.99|319.99|321.78|319.78|321.99|319.99|321.72|319.72|26
1723001320000|2024-08-07 03:28:40|321.77|319.77|321.83|319.83|321.84|319.84|321.74|319.74|14
1723001330000|2024-08-07 03:28:50|321.79|319.79|321.58|319.58|321.79|319.79|321.56|319.56|20
1723001340000|2024-08-07 03:29:00|321.57|319.57|321.79|319.79|321.83|319.83|321.56|319.56|28
1723001350000|2024-08-07 03:29:10|321.77|319.77|321.97|319.97|322|320|321.77|319.77|22
1723001360000|2024-08-07 03:29:20|321.94|319.94|321.94|319.94|321.99|319.99|321.94|319.94|6
1723001370000|2024-08-07 03:29:30|321.97|319.97|321.99|319.99|322.06|320.06|321.97|319.97|14
1723001380000|2024-08-07 03:29:40|322.01|320.01|322.04|320.04|322.05|320.05|321.99|319.99|17
1723001390000|2024-08-07 03:29:50|322.03|320.03|322.04|320.04|322.09|320.09|322.03|320.03|14
1723001400000|2024-08-07 03:30:00|322.03|320.03|321.92|319.92|322.03|320.03|321.7|319.7|26
1723001410000|2024-08-07 03:30:10|321.93|319.93|322.22|320.22|322.24|320.24|321.92|319.92|22
1723001420000|2024-08-07 03:30:20|322.17|320.17|322.13|320.13|322.17|320.17|321.98|319.98|18
1723001430000|2024-08-07 03:30:30|322.09|320.09|322.16|320.16|322.23|320.23|322.06|320.06|22
1723001440000|2024-08-07 03:30:40|322.18|320.18|322.12|320.12|322.24|320.24|322.1|320.1|14
1723001450000|2024-08-07 03:30:50|322.11|320.11|322.21|320.21|322.24|320.24|322.11|320.11|19
1723001460000|2024-08-07 03:31:00|322.24|320.24|322.11|320.11|322.3|320.3|322.1|320.1|23
1723001470000|2024-08-07 03:31:10|322.09|320.09|321.67|319.67|322.09|320.09|321.66|319.66|15
1723001480000|2024-08-07 03:31:20|321.66|319.66|321.46|319.46|321.66|319.66|321.42|319.42|16
1723001490000|2024-08-07 03:31:30|321.47|319.47|321.42|319.42|321.48|319.48|321.41|319.41|19
1723001500000|2024-08-07 03:31:40|321.43|319.43|321.52|319.52|321.58|319.58|321.43|319.43|23
1723001510000|2024-08-07 03:31:50|321.53|319.53|321.63|319.63|321.65|319.65|321.53|319.53|15
1723001520000|2024-08-07 03:32:00|321.62|319.62|321.5|319.5|321.64|319.64|321.36|319.36|22
1723001530000|2024-08-07 03:32:10|321.48|319.48|321.41|319.41|321.49|319.49|321.35|319.35|26
1723001540000|2024-08-07 03:32:20|321.42|319.42|321.58|319.58|321.58|319.58|321.41|319.41|21
1723001550000|2024-08-07 03:32:30|321.56|319.56|321.69|319.69|321.7|319.7|321.56|319.56|16
1723001560000|2024-08-07 03:32:40|321.71|319.71|321.69|319.69|321.82|319.82|321.65|319.65|16
1723001570000|2024-08-07 03:32:50|321.7|319.7|321.74|319.74|321.74|319.74|321.67|319.67|15
1723001580000|2024-08-07 03:33:00|321.73|319.73|321.77|319.77|321.82|319.82|321.67|319.67|18
1723001590000|2024-08-07 03:33:10|321.76|319.76|321.86|319.86|321.86|319.86|321.68|319.68|21
1723001600000|2024-08-07 03:33:20|321.88|319.88|322.08|320.08|322.09|320.09|321.88|319.88|11
1723001610000|2024-08-07 03:33:30|322.09|320.09|322.02|320.02|322.11|320.11|322.02|320.02|11
1723001620000|2024-08-07 03:33:40|322.04|320.04|322.32|320.32|322.32|320.32|322.04|320.04|15
1723001630000|2024-08-07 03:33:50|322.29|320.29|322.32|320.32|322.32|320.32|322.29|320.29|4
1723001640000|2024-08-07 03:34:00|322.31|320.31|322.32|320.32|322.32|320.32|322.25|320.25|7
1723001650000|2024-08-07 03:34:10|322.26|320.26|322.25|320.25|322.26|320.26|322.22|320.22|11
1723001660000|2024-08-07 03:34:20|322.26|320.26|322.32|320.32|322.32|320.32|322.26|320.26|6
1723001670000|2024-08-07 03:34:30|322.31|320.31|322.22|320.22|322.31|320.31|322.22|320.22|11
1723001680000|2024-08-07 03:34:40|322.21|320.21|322.11|320.11|322.21|320.21|322.11|320.11|6
1723001690000|2024-08-07 03:34:50|322.1|320.1|322.09|320.09|322.12|320.12|322.06|320.06|12
1723001700000|2024-08-07 03:35:00|322.08|320.08|322.27|320.27|322.27|320.27|322.08|320.08|19
1723001710000|2024-08-07 03:35:10|322.26|320.26|322.09|320.09|322.26|320.26|322.06|320.06|18
1723001720000|2024-08-07 03:35:20|322.11|320.11|322.2|320.2|322.2|320.2|322.08|320.08|22
1723001730000|2024-08-07 03:35:30|322.19|320.19|322.06|320.06|322.25|320.25|322.06|320.06|17
1723001740000|2024-08-07 03:35:40|322.03|320.03|322.03|320.03|322.12|320.12|322.03|320.03|14
1723001750000|2024-08-07 03:35:50|322.01|320.01|321.79|319.79|322.01|320.01|321.76|319.76|22
1723001760000|2024-08-07 03:36:00|321.78|319.78|321.43|319.43|321.79|319.79|321.43|319.43|16
1723001770000|2024-08-07 03:36:10|321.37|319.37|321.28|319.28|321.37|319.37|321.24|319.24|16
1723001780000|2024-08-07 03:36:20|321.33|319.33|321.55|319.55|321.59|319.59|321.33|319.33|27
1723001790000|2024-08-07 03:36:30|321.56|319.56|321.58|319.58|321.59|319.59|321.55|319.55|7
1723001800000|2024-08-07 03:36:40|321.57|319.57|321.56|319.56|321.57|319.57|321.33|319.33|15
1723001810000|2024-08-07 03:36:50|321.55|319.55|321.86|319.86|321.94|319.94|321.55|319.55|16
1723001820000|2024-08-07 03:37:00|321.85|319.85|322.1|320.1|322.1|320.1|321.8|319.8|14
1723001830000|2024-08-07 03:37:10|322.15|320.15|322.16|320.16|322.23|320.23|322.14|320.14|19
1723001840000|2024-08-07 03:37:20|322.15|320.15|322.25|320.25|322.25|320.25|322.05|320.05|23
1723001850000|2024-08-07 03:37:30|322.26|320.26|322.32|320.32|322.32|320.32|322.26|320.26|11
1723001860000|2024-08-07 03:37:40|322.33|320.33|322.67|320.67|322.67|320.67|322.33|320.33|22
1723001870000|2024-08-07 03:37:50|322.68|320.68|322.93|320.93|322.93|320.93|322.68|320.68|9
1723001880000|2024-08-07 03:38:00|322.92|320.92|322.9|320.9|322.92|320.92|322.9|320.9|2
1723001890000|2024-08-07 03:38:10|322.87|320.87|322.65|320.65|322.9|320.9|322.63|320.63|10
1723001900000|2024-08-07 03:38:20|322.64|320.64|322.96|320.96|322.96|320.96|322.63|320.63|17
1723001910000|2024-08-07 03:38:30|322.95|320.95|322.88|320.88|322.95|320.95|322.84|320.84|12
1723001920000|2024-08-07 03:38:40|322.87|320.87|322.71|320.71|322.87|320.87|322.71|320.71|11
1723001930000|2024-08-07 03:38:50|322.7|320.7|322.76|320.76|322.81|320.81|322.7|320.7|21
1723001940000|2024-08-07 03:39:00|322.77|320.77|322.81|320.81|322.92|320.92|322.74|320.74|25
1723001950000|2024-08-07 03:39:10|322.85|320.85|322.84|320.84|322.86|320.86|322.79|320.79|19
1723001960000|2024-08-07 03:39:20|322.83|320.83|322.86|320.86|322.9|320.9|322.83|320.83|9
1723001970000|2024-08-07 03:39:30|322.84|320.84|322.72|320.72|322.88|320.88|322.72|320.72|15
1723001980000|2024-08-07 03:39:40|322.76|320.76|322.87|320.87|322.94|320.94|322.76|320.76|17
1723001990000|2024-08-07 03:39:50|322.89|320.89|322.85|320.85|322.89|320.89|322.82|320.82|17
1723002000000|2024-08-07 03:40:00|322.88|320.88|322.74|320.74|322.88|320.88|322.63|320.63|24
1723002010000|2024-08-07 03:40:10|322.81|320.81|322.82|320.82|322.91|320.91|322.81|320.81|13
1723002020000|2024-08-07 03:40:20|322.81|320.81|322.62|320.62|322.81|320.81|322.5|320.5|22
1723002030000|2024-08-07 03:40:30|322.63|320.63|322.64|320.64|322.68|320.68|322.57|320.57|21
1723002040000|2024-08-07 03:40:40|322.65|320.65|322.55|320.55|322.65|320.65|322.53|320.53|24
1723002050000|2024-08-07 03:40:50|322.54|320.54|322.59|320.59|322.62|320.62|322.54|320.54|15
1723002060000|2024-08-07 03:41:00|322.62|320.62|322.34|320.34|322.62|320.62|322.34|320.34|17
1723002070000|2024-08-07 03:41:10|322.31|320.31|321.86|319.86|322.31|320.31|321.79|319.79|17
1723002080000|2024-08-07 03:41:20|321.85|319.85|322|320|322.07|320.07|321.84|319.84|31
1723002090000|2024-08-07 03:41:30|321.96|319.96|321.95|319.95|322.07|320.07|321.87|319.87|28
1723002100000|2024-08-07 03:41:40|321.97|319.97|321.87|319.87|321.97|319.97|321.83|319.83|19
1723002110000|2024-08-07 03:41:50|321.91|319.91|321.93|319.93|322.03|320.03|321.91|319.91|24
1723002120000|2024-08-07 03:42:00|321.92|319.92|321.89|319.89|321.95|319.95|321.89|319.89|16
1723002130000|2024-08-07 03:42:10|321.9|319.9|322.26|320.26|322.29|320.29|321.9|319.9|25
1723002140000|2024-08-07 03:42:20|322.22|320.22|322.37|320.37|322.37|320.37|322.2|320.2|17
1723002150000|2024-08-07 03:42:30|322.38|320.38|322.38|320.38|322.45|320.45|322.33|320.33|20
1723002160000|2024-08-07 03:42:40|322.39|320.39|322.35|320.35|322.39|320.39|322.33|320.33|13
1723002170000|2024-08-07 03:42:50|322.34|320.34|322.4|320.4|322.45|320.45|322.33|320.33|20
1723002180000|2024-08-07 03:43:00|322.37|320.37|322.38|320.38|322.44|320.44|322.37|320.37|19
1723002190000|2024-08-07 03:43:10|322.37|320.37|322.46|320.46|322.46|320.46|322.33|320.33|9
1723002200000|2024-08-07 03:43:20|322.49|320.49|322.57|320.57|322.66|320.66|322.49|320.49|24
1723002210000|2024-08-07 03:43:30|322.65|320.65|322.51|320.51|322.65|320.65|322.51|320.51|12
1723002220000|2024-08-07 03:43:40|322.52|320.52|322.78|320.78|322.8|320.8|322.52|320.52|22
1723002230000|2024-08-07 03:43:50|322.77|320.77|322.62|320.62|322.77|320.77|322.6|320.6|21
1723002240000|2024-08-07 03:44:00|322.66|320.66|322.37|320.37|322.66|320.66|322.35|320.35|19
1723002250000|2024-08-07 03:44:10|322.36|320.36|322.41|320.41|322.43|320.43|322.33|320.33|18
1723002260000|2024-08-07 03:44:20|322.42|320.42|322.32|320.32|322.44|320.44|322.32|320.32|10
1723002270000|2024-08-07 03:44:30|322.35|320.35|322.33|320.33|322.4|320.4|322.33|320.33|17
1723002280000|2024-08-07 03:44:40|322.34|320.34|322.41|320.41|322.41|320.41|322.32|320.32|12
1723002290000|2024-08-07 03:44:50|322.4|320.4|322.28|320.28|322.4|320.4|322.28|320.28|9
1723002300000|2024-08-07 03:45:00|322.22|320.22|321.78|319.78|322.25|320.25|321.75|319.75|23
1723002310000|2024-08-07 03:45:10|321.77|319.77|322.14|320.14|322.14|320.14|321.75|319.75|20
1723002320000|2024-08-07 03:45:20|322.13|320.13|322.23|320.23|322.23|320.23|322.1|320.1|17
1723002330000|2024-08-07 03:45:30|322.24|320.24|322.35|320.35|322.36|320.36|322.24|320.24|17
1723002340000|2024-08-07 03:45:40|322.34|320.34|322.31|320.31|322.35|320.35|322.27|320.27|15
1723002350000|2024-08-07 03:45:50|322.32|320.32|322.26|320.26|322.33|320.33|322.25|320.25|16
1723002360000|2024-08-07 03:46:00|322.28|320.28|322.2|320.2|322.33|320.33|322.15|320.15|17
1723002370000|2024-08-07 03:46:10|322.18|320.18|321.99|319.99|322.24|320.24|321.99|319.99|16
1723002380000|2024-08-07 03:46:20|321.95|319.95|322.02|320.02|322.02|320.02|321.93|319.93|22
1723002390000|2024-08-07 03:46:30|322.03|320.03|322.13|320.13|322.24|320.24|322.03|320.03|15
1723002400000|2024-08-07 03:46:40|322.14|320.14|322.18|320.18|322.19|320.19|322.14|320.14|15
1723002410000|2024-08-07 03:46:50|322.22|320.22|322.36|320.36|322.37|320.37|322.22|320.22|12
1723002420000|2024-08-07 03:47:00|322.38|320.38|322.34|320.34|322.38|320.38|322.18|320.18|16
1723002430000|2024-08-07 03:47:10|322.36|320.36|322.51|320.51|322.55|320.55|322.36|320.36|20
1723002440000|2024-08-07 03:47:20|322.53|320.53|322.74|320.74|322.76|320.76|322.5|320.5|15
1723002450000|2024-08-07 03:47:30|322.73|320.73|322.63|320.63|322.73|320.73|322.61|320.61|19
1723002460000|2024-08-07 03:47:40|322.64|320.64|322.84|320.84|322.84|320.84|322.6|320.6|14
1723002470000|2024-08-07 03:47:50|322.82|320.82|322.83|320.83|322.83|320.83|322.79|320.79|3
1723002480000|2024-08-07 03:48:00|322.79|320.79|322.56|320.56|322.83|320.83|322.56|320.56|14
1723002490000|2024-08-07 03:48:10|322.55|320.55|322.28|320.28|322.55|320.55|322.28|320.28|10
1723002500000|2024-08-07 03:48:20|322.3|320.3|322.3|320.3|322.3|320.3|322.3|320.3|1
1723002510000|2024-08-07 03:48:30|322.29|320.29|322.22|320.22|322.29|320.29|322.16|320.16|8
1723002520000|2024-08-07 03:48:40|322.24|320.24|322.34|320.34|322.59|320.59|322.24|320.24|19
1723002530000|2024-08-07 03:48:50|322.35|320.35|322.16|320.16|322.35|320.35|322.15|320.15|18
1723002540000|2024-08-07 03:49:00|322.15|320.15|322.08|320.08|322.21|320.21|322.08|320.08|16
1723002550000|2024-08-07 03:49:10|322.07|320.07|322.04|320.04|322.2|320.2|322.02|320.02|26
1723002560000|2024-08-07 03:49:20|322.03|320.03|322.06|320.06|322.08|320.08|321.97|319.97|29
1723002570000|2024-08-07 03:49:30|322.07|320.07|322.36|320.36|322.36|320.36|322.02|320.02|21
1723002580000|2024-08-07 03:49:40|322.42|320.42|322.54|320.54|322.54|320.54|322.41|320.41|19
1723002590000|2024-08-07 03:49:50|322.55|320.55|322.61|320.61|322.64|320.64|322.47|320.47|17
1723002600000|2024-08-07 03:50:00|322.6|320.6|322.68|320.68|322.68|320.68|322.52|320.52|19
1723002620000|2024-08-07 03:50:20|322.64|320.64|322.68|320.68|322.68|320.68|322.61|320.61|15
1723002630000|2024-08-07 03:50:30|322.76|320.76|322.84|320.84|322.86|320.86|322.76|320.76|4
1723002640000|2024-08-07 03:50:40|322.82|320.82|322.76|320.76|322.82|320.82|322.57|320.57|21
1723002650000|2024-08-07 03:50:50|322.77|320.77|322.74|320.74|322.84|320.84|322.74|320.74|14
1723002660000|2024-08-07 03:51:00|322.72|320.72|322.55|320.55|322.75|320.75|322.55|320.55|15
1723002670000|2024-08-07 03:51:10|322.56|320.56|322.74|320.74|322.74|320.74|322.53|320.53|27
1723002680000|2024-08-07 03:51:20|322.79|320.79|323.11|321.11|323.15|321.15|322.79|320.79|19
1723002690000|2024-08-07 03:51:30|323.09|321.09|323.14|321.14|323.19|321.19|323.07|321.07|21
1723002700000|2024-08-07 03:51:40|323.15|321.15|322.86|320.86|323.21|321.21|322.86|320.86|20
1723002710000|2024-08-07 03:51:50|322.89|320.89|322.83|320.83|322.97|320.97|322.83|320.83|22
1723002720000|2024-08-07 03:52:00|322.84|320.84|323.27|321.27|323.32|321.32|322.84|320.84|29
1723002730000|2024-08-07 03:52:10|323.26|321.26|323.27|321.27|323.29|321.29|323.19|321.19|20
1723002740000|2024-08-07 03:52:20|323.28|321.28|323.22|321.22|323.34|321.34|323.17|321.17|24
1723002750000|2024-08-07 03:52:30|323.19|321.19|323.25|321.25|323.28|321.28|323.17|321.17|25
1723002760000|2024-08-07 03:52:40|323.23|321.23|323.15|321.15|323.24|321.24|323.14|321.14|19
1723002770000|2024-08-07 03:52:50|323.16|321.16|323.52|321.52|323.55|321.55|323.16|321.16|24
1723002780000|2024-08-07 03:53:00|323.54|321.54|323.2|321.2|323.56|321.56|323.2|321.2|20
1723002790000|2024-08-07 03:53:10|323.19|321.19|323.42|321.42|323.42|321.42|323.17|321.17|16
1723002800000|2024-08-07 03:53:20|323.44|321.44|323.54|321.54|323.57|321.57|323.42|321.42|20
1723002810000|2024-08-07 03:53:30|323.55|321.55|323.59|321.59|323.6|321.6|323.53|321.53|12
1723002820000|2024-08-07 03:53:40|323.6|321.6|323.6|321.6|323.6|321.6|323.59|321.59|3
1723002830000|2024-08-07 03:53:50|323.61|321.61|323.59|321.59|323.61|321.61|323.59|321.59|5
1723002840000|2024-08-07 03:54:00|323.6|321.6|323.56|321.56|323.61|321.61|323.53|321.53|15
1723002850000|2024-08-07 03:54:10|323.55|321.55|323.49|321.49|323.59|321.59|323.45|321.45|17
1723002860000|2024-08-07 03:54:20|323.52|321.52|323.45|321.45|323.53|321.53|323.4|321.4|18
1723002870000|2024-08-07 03:54:30|323.47|321.47|323.41|321.41|323.47|321.47|323.41|321.41|10
1723002880000|2024-08-07 03:54:40|323.39|321.39|323.42|321.42|323.42|321.42|323.37|321.37|7
1723002890000|2024-08-07 03:54:50|323.44|321.44|323.47|321.47|323.53|321.53|323.44|321.44|13
1723002900000|2024-08-07 03:55:00|323.46|321.46|323.2|321.2|323.46|321.46|323.2|321.2|22
1723002910000|2024-08-07 03:55:10|323.24|321.24|323.49|321.49|323.49|321.49|323.23|321.23|21
1723002920000|2024-08-07 03:55:20|323.51|321.51|323.53|321.53|323.53|321.53|323.4|321.4|21
1723002930000|2024-08-07 03:55:30|323.54|321.54|323.68|321.68|323.68|321.68|323.54|321.54|12
1723002940000|2024-08-07 03:55:40|323.69|321.69|323.68|321.68|323.74|321.74|323.67|321.67|11
1723002950000|2024-08-07 03:55:50|323.73|321.73|323.79|321.79|323.8|321.8|323.73|321.73|8
1723002960000|2024-08-07 03:56:00|323.8|321.8|323.88|321.88|324.13|322.13|323.8|321.8|24
1723002970000|2024-08-07 03:56:10|323.91|321.91|323.98|321.98|323.98|321.98|323.89|321.89|15
1723002980000|2024-08-07 03:56:20|323.97|321.97|323.91|321.91|324.05|322.05|323.91|321.91|13
1723002990000|2024-08-07 03:56:30|323.92|321.92|323.73|321.73|323.92|321.92|323.66|321.66|22
1723003000000|2024-08-07 03:56:40|323.71|321.71|323.66|321.66|323.72|321.72|323.62|321.62|14
1723003010000|2024-08-07 03:56:50|323.65|321.65|323.65|321.65|323.73|321.73|323.65|321.65|15
1723003020000|2024-08-07 03:57:00|323.64|321.64|323.6|321.6|323.72|321.72|323.58|321.58|19
1723003030000|2024-08-07 03:57:10|323.61|321.61|323.56|321.56|323.73|321.73|323.56|321.56|25
1723003040000|2024-08-07 03:57:20|323.59|321.59|323.64|321.64|323.64|321.64|323.56|321.56|15
1723003050000|2024-08-07 03:57:30|323.65|321.65|323.63|321.63|323.68|321.68|323.55|321.55|17
1723003060000|2024-08-07 03:57:40|323.62|321.62|323.7|321.7|323.7|321.7|323.59|321.59|19
1723003070000|2024-08-07 03:57:50|323.66|321.66|323.7|321.7|323.7|321.7|323.49|321.49|24
1723003080000|2024-08-07 03:58:00|323.69|321.69|324.07|322.07|324.1|322.1|323.69|321.69|23
1723003090000|2024-08-07 03:58:10|324.09|322.09|324.09|322.09|324.11|322.11|324.05|322.05|14
1723003100000|2024-08-07 03:58:20|324.1|322.1|324.16|322.16|324.23|322.23|324.04|322.04|24
1723003110000|2024-08-07 03:58:30|324.17|322.17|323.98|321.98|324.3|322.3|323.97|321.97|26
1723003120000|2024-08-07 03:58:40|323.97|321.97|323.86|321.86|323.99|321.99|323.86|321.86|9
1723003130000|2024-08-07 03:58:50|323.84|321.84|323.8|321.8|323.85|321.85|323.79|321.79|16
1723003140000|2024-08-07 03:59:00|323.82|321.82|323.83|321.83|323.85|321.85|323.76|321.76|17
1723003150000|2024-08-07 03:59:10|323.82|321.82|323.9|321.9|323.97|321.97|323.79|321.79|20
1723003160000|2024-08-07 03:59:20|323.91|321.91|323.69|321.69|323.92|321.92|323.66|321.66|28
1723003170000|2024-08-07 03:59:30|323.7|321.7|324.03|322.03|324.03|322.03|323.7|321.7|16
1723003180000|2024-08-07 03:59:40|324.07|322.07|324.11|322.11|324.21|322.21|324.07|322.07|18
1723003190000|2024-08-07 03:59:50|324.09|322.09|323.92|321.92|324.09|322.09|323.89|321.89|25
1723003200000|2024-08-07 04:00:00|323.91|321.91|323.53|321.53|323.95|321.95|323.5|321.5|19
1723003210000|2024-08-07 04:00:10|323.61|321.61|323.76|321.76|323.84|321.84|323.61|321.61|27
1723003220000|2024-08-07 04:00:20|323.78|321.78|324.05|322.05|324.05|322.05|323.76|321.76|21
1723003230000|2024-08-07 04:00:30|324.08|322.08|324.28|322.28|324.28|322.28|324.08|322.08|17
1723003240000|2024-08-07 04:00:40|324.24|322.24|324.14|322.14|324.27|322.27|324.14|322.14|19
1723003250000|2024-08-07 04:00:50|324.06|322.06|324.32|322.32|324.32|322.32|324.06|322.06|18
1723003260000|2024-08-07 04:01:00|324.33|322.33|325.11|323.11|325.11|323.11|324.33|322.33|17
1723003270000|2024-08-07 04:01:10|325.12|323.12|325.34|323.34|325.34|323.34|325.12|323.12|7
1723003280000|2024-08-07 04:01:20|325.32|323.32|325.29|323.29|325.34|323.34|325.25|323.25|14
1723003290000|2024-08-07 04:01:30|325.28|323.28|325.29|323.29|325.32|323.32|325.26|323.26|13
1723003300000|2024-08-07 04:01:40|325.3|323.3|325.3|323.3|325.31|323.31|325.26|323.26|13
1723003310000|2024-08-07 04:01:50|325.29|323.29|325.29|323.29|325.34|323.34|325.26|323.26|21
1723003320000|2024-08-07 04:02:00|325.3|323.3|325.3|323.3|325.34|323.34|325.26|323.26|15
1723003330000|2024-08-07 04:02:10|325.32|323.32|325.34|323.34|325.34|323.34|325.28|323.28|12
1723003340000|2024-08-07 04:02:20|325.35|323.35|325.34|323.34|325.37|323.37|325.34|323.34|4
1723003350000|2024-08-07 04:02:30|325.35|323.35|325.34|323.34|325.35|323.35|325.31|323.31|9
1723003360000|2024-08-07 04:02:40|325.32|323.32|325.01|323.01|325.32|323.32|325.01|323.01|14
1723003370000|2024-08-07 04:02:50|325|323|324.68|322.68|325|323|324.67|322.67|13
1723003380000|2024-08-07 04:03:00|324.67|322.67|324.56|322.56|324.72|322.72|324.47|322.47|20
1723003390000|2024-08-07 04:03:10|324.57|322.57|324.27|322.27|324.58|322.58|324.27|322.27|26
1723003400000|2024-08-07 04:03:20|324.23|322.23|324.2|322.2|324.26|322.26|324.2|322.2|15
1723003410000|2024-08-07 04:03:30|324.15|322.15|324.33|322.33|324.37|322.37|324.13|322.13|29
1723003420000|2024-08-07 04:03:40|324.3|322.3|324|322|324.36|322.36|324|322|18
1723003430000|2024-08-07 04:03:50|323.99|321.99|323.95|321.95|323.99|321.99|323.8|321.8|25
1723003440000|2024-08-07 04:04:00|323.94|321.94|324.47|322.47|324.49|322.49|323.92|321.92|19
1723003450000|2024-08-07 04:04:10|324.44|322.44|324.38|322.38|324.51|322.51|324.38|322.38|21
1723003460000|2024-08-07 04:04:20|324.26|322.26|324.35|322.35|324.37|322.37|324.25|322.25|21
1723003470000|2024-08-07 04:04:30|324.33|322.33|324.15|322.15|324.34|322.34|324.12|322.12|18
1723003480000|2024-08-07 04:04:40|324.12|322.12|323.99|321.99|324.14|322.14|323.97|321.97|14
1723003490000|2024-08-07 04:04:50|323.95|321.95|324.16|322.16|324.2|322.2|323.92|321.92|24
1723003500000|2024-08-07 04:05:00|324.17|322.17|324.28|322.28|324.28|322.28|324.09|322.09|24
1723003510000|2024-08-07 04:05:10|324.29|322.29|324.53|322.53|324.53|322.53|324.29|322.29|16
1723003520000|2024-08-07 04:05:20|324.61|322.61|324.91|322.91|324.91|322.91|324.59|322.59|22
1723003530000|2024-08-07 04:05:30|324.9|322.9|324.56|322.56|324.9|322.9|324.55|322.55|12
1723003540000|2024-08-07 04:05:40|324.57|322.57|324.67|322.67|324.72|322.72|324.45|322.45|24
1723003550000|2024-08-07 04:05:50|324.66|322.66|324.91|322.91|324.93|322.93|324.6|322.6|25
1723003560000|2024-08-07 04:06:00|324.93|322.93|325.1|323.1|325.22|323.22|324.93|322.93|21
1723003570000|2024-08-07 04:06:10|325.12|323.12|325.34|323.34|325.34|323.34|325.09|323.09|21
1723003580000|2024-08-07 04:06:20|325.27|323.27|325.27|323.27|325.33|323.33|325.24|323.24|12
1723003590000|2024-08-07 04:06:30|325.28|323.28|325.27|323.27|325.32|323.32|325.21|323.21|24
1723003600000|2024-08-07 04:06:40|325.3|323.3|325.34|323.34|325.34|323.34|325.29|323.29|7
1723003610000|2024-08-07 04:06:50|325.32|323.32|325.22|323.22|325.33|323.33|325.19|323.19|10
1723003620000|2024-08-07 04:07:00|325.24|323.24|325.34|323.34|325.34|323.34|325.24|323.24|14
1723003630000|2024-08-07 04:07:10|325.32|323.32|325.21|323.21|325.32|323.32|325.21|323.21|5
1723003640000|2024-08-07 04:07:20|325.23|323.23|325.34|323.34|325.34|323.34|325.22|323.22|8
1723003650000|2024-08-07 04:07:30|325.32|323.32|325.34|323.34|325.34|323.34|325.3|323.3|4
1723003660000|2024-08-07 04:07:40|325.32|323.32|325.27|323.27|325.32|323.32|325.25|323.25|13
1723003670000|2024-08-07 04:07:50|325.22|323.22|325.11|323.11|325.22|323.22|325.09|323.09|12
1723003680000|2024-08-07 04:08:00|325.12|323.12|325.34|323.34|325.34|323.34|325.12|323.12|18
1723003690000|2024-08-07 04:08:10|325.35|323.35|325.36|323.36|325.36|323.36|325.34|323.34|10
1723003700000|2024-08-07 04:08:20|325.37|323.37|325.34|323.34|325.37|323.37|325.34|323.34|6
1723003710000|2024-08-07 04:08:30|325.36|323.36|325.34|323.34|325.38|323.38|325.34|323.34|10
1723003730000|2024-08-07 04:08:50|325.27|323.27|325.19|323.19|325.27|323.27|325.15|323.15|5
1723003740000|2024-08-07 04:09:00|325.18|323.18|325|323|325.19|323.19|324.84|322.84|28
1723003750000|2024-08-07 04:09:10|324.99|322.99|325.2|323.2|325.26|323.26|324.99|322.99|26
1723003760000|2024-08-07 04:09:20|325.16|323.16|324.68|322.68|325.17|323.17|324.68|322.68|27
1723003770000|2024-08-07 04:09:30|324.61|322.61|324.63|322.63|324.69|322.69|324.59|322.59|11
1723003780000|2024-08-07 04:09:40|324.62|322.62|324.74|322.74|324.76|322.76|324.57|322.57|28
1723003790000|2024-08-07 04:09:50|324.71|322.71|325.2|323.2|325.2|323.2|324.7|322.7|25
1723003800000|2024-08-07 04:10:00|325.23|323.23|325.11|323.11|325.24|323.24|325.09|323.09|26
1723003810000|2024-08-07 04:10:10|325.14|323.14|325.19|323.19|325.19|323.19|325.09|323.09|20
1723003820000|2024-08-07 04:10:20|325.18|323.18|325.44|323.44|325.44|323.44|325.18|323.18|24
1723003830000|2024-08-07 04:10:30|325.48|323.48|325.43|323.43|325.55|323.55|325.41|323.41|25
1723003840000|2024-08-07 04:10:40|325.42|323.42|325.58|323.58|325.58|323.58|325.42|323.42|18
1723003850000|2024-08-07 04:10:50|325.61|323.61|325.83|323.83|325.88|323.88|325.61|323.61|14
1723003860000|2024-08-07 04:11:00|325.82|323.82|326.01|324.01|326.02|324.02|325.82|323.82|20
1723003870000|2024-08-07 04:11:10|326.02|324.02|325.95|323.95|326.07|324.07|325.92|323.92|23
1723003880000|2024-08-07 04:11:20|325.96|323.96|326.09|324.09|326.14|324.14|325.89|323.89|31
1723003890000|2024-08-07 04:11:30|326.14|324.14|326.11|324.11|326.16|324.16|326.06|324.06|22
1723003900000|2024-08-07 04:11:40|326.09|324.09|325.95|323.95|326.14|324.14|325.92|323.92|15
1723003910000|2024-08-07 04:11:50|325.93|323.93|326.19|324.19|326.21|324.21|325.93|323.93|19
1723003920000|2024-08-07 04:12:00|326.18|324.18|325.97|323.97|326.18|324.18|325.97|323.97|19
1723003930000|2024-08-07 04:12:10|325.89|323.89|326.28|324.28|326.35|324.35|325.89|323.89|22
1723003940000|2024-08-07 04:12:20|326.25|324.25|326.36|324.36|326.37|324.37|326.23|324.23|23
1723003950000|2024-08-07 04:12:30|326.35|324.35|326.42|324.42|326.42|324.42|326.27|324.27|23
1723003960000|2024-08-07 04:12:40|326.41|324.41|326.34|324.34|326.42|324.42|326.34|324.34|9
1723003970000|2024-08-07 04:12:50|326.29|324.29|326.41|324.41|326.42|324.42|326.29|324.29|22
1723003980000|2024-08-07 04:13:00|326.42|324.42|326.38|324.38|326.42|324.42|326.35|324.35|12
1723003990000|2024-08-07 04:13:10|326.39|324.39|326.41|324.41|326.42|324.42|326.37|324.37|17
1723004000000|2024-08-07 04:13:20|326.38|324.38|326.35|324.35|326.42|324.42|326.27|324.27|19
1723004010000|2024-08-07 04:13:30|326.36|324.36|326.39|324.39|326.42|324.42|326.31|324.31|22
1723004020000|2024-08-07 04:13:40|326.34|324.34|326.42|324.42|326.42|324.42|326.32|324.32|13
1723004030000|2024-08-07 04:13:50|326.41|324.41|326.26|324.26|326.41|324.41|326.26|324.26|13
1723004040000|2024-08-07 04:14:00|326.31|324.31|325.79|323.79|326.35|324.35|325.79|323.79|23
1723004050000|2024-08-07 04:14:10|325.77|323.77|325.82|323.82|325.9|323.9|325.7|323.7|28
1723004060000|2024-08-07 04:14:20|325.83|323.83|325.92|323.92|325.92|323.92|325.83|323.83|15
1723004070000|2024-08-07 04:14:30|325.89|323.89|325.91|323.91|325.95|323.95|325.83|323.83|24
1723004080000|2024-08-07 04:14:40|325.92|323.92|325.88|323.88|325.94|323.94|325.81|323.81|17
1723004090000|2024-08-07 04:14:50|325.85|323.85|325.96|323.96|325.99|323.99|325.85|323.85|19
1723004100000|2024-08-07 04:15:00|325.95|323.95|325.95|323.95|326.04|324.04|325.87|323.87|20
1723004110000|2024-08-07 04:15:10|325.94|323.94|326.4|324.4|326.4|324.4|325.94|323.94|22
1723004120000|2024-08-07 04:15:20|326.41|324.41|326.78|324.78|326.78|324.78|326.41|324.41|16
1723004130000|2024-08-07 04:15:30|326.77|324.77|326.81|324.81|326.82|324.82|326.76|324.76|15
1723004140000|2024-08-07 04:15:40|326.83|324.83|326.61|324.61|326.9|324.9|326.51|324.51|23
1723004150000|2024-08-07 04:15:50|326.62|324.62|326.38|324.38|326.63|324.63|326.37|324.37|25
1723004160000|2024-08-07 04:16:00|326.39|324.39|326.42|324.42|326.56|324.56|326.39|324.39|31
1723004170000|2024-08-07 04:16:10|326.43|324.43|326.24|324.24|326.53|324.53|326.13|324.13|27
1723004180000|2024-08-07 04:16:20|326.23|324.23|326.39|324.39|326.42|324.42|326.23|324.23|15
1723004190000|2024-08-07 04:16:30|326.53|324.53|326.5|324.5|326.63|324.63|326.46|324.46|26
1723004200000|2024-08-07 04:16:40|326.55|324.55|326.87|324.87|326.87|324.87|326.55|324.55|14
1723004210000|2024-08-07 04:16:50|326.84|324.84|326.9|324.9|326.9|324.9|326.73|324.73|13
1723004220000|2024-08-07 04:17:00|326.89|324.89|326.98|324.98|326.99|324.99|326.87|324.87|15
1723004230000|2024-08-07 04:17:10|326.97|324.97|326.99|324.99|326.99|324.99|326.96|324.96|6
1723004240000|2024-08-07 04:17:20|326.98|324.98|326.96|324.96|327|325|326.9|324.9|13
1723004250000|2024-08-07 04:17:30|327|325|327.11|325.11|327.11|325.11|327|325|2
1723004260000|2024-08-07 04:17:40|327.07|325.07|327.13|325.13|327.13|325.13|327.05|325.05|6
1723004270000|2024-08-07 04:17:50|327.12|325.12|327.31|325.31|327.32|325.32|327.12|325.12|9
1723004280000|2024-08-07 04:18:00|327.32|325.32|327.56|325.56|327.56|325.56|327.32|325.32|5
1723004290000|2024-08-07 04:18:10|327.68|325.68|327.28|325.28|327.88|325.88|327.24|325.24|22
1723004300000|2024-08-07 04:18:20|327.29|325.29|327.2|325.2|327.3|325.3|327.15|325.15|28
1723004310000|2024-08-07 04:18:30|327.19|325.19|326.92|324.92|327.19|325.19|326.84|324.84|28
1723004320000|2024-08-07 04:18:40|326.93|324.93|327.36|325.36|327.36|325.36|326.9|324.9|26
1723004330000|2024-08-07 04:18:50|327.39|325.39|327.37|325.37|327.42|325.42|327.37|325.37|6
1723004340000|2024-08-07 04:19:00|327.35|325.35|327.29|325.29|327.38|325.38|327.23|325.23|27
1723004350000|2024-08-07 04:19:10|327.23|325.23|327.04|325.04|327.25|325.25|327.04|325.04|19
1723004360000|2024-08-07 04:19:20|326.98|324.98|327.13|325.13|327.21|325.21|326.98|324.98|24
1723004370000|2024-08-07 04:19:30|327.16|325.16|327.06|325.06|327.3|325.3|327.06|325.06|24
1723004380000|2024-08-07 04:19:40|327.09|325.09|326.45|324.45|327.09|325.09|326.45|324.45|29
1723004390000|2024-08-07 04:19:50|326.43|324.43|326.23|324.23|326.43|324.43|326.23|324.23|28
1723004400000|2024-08-07 04:20:00|326.26|324.26|326.37|324.37|326.4|324.4|326.17|324.17|28
1723004410000|2024-08-07 04:20:10|326.4|324.4|326.56|324.56|326.56|324.56|326.35|324.35|31
1723004420000|2024-08-07 04:20:20|326.59|324.59|326.59|324.59|326.66|324.66|326.5|324.5|24
1723004430000|2024-08-07 04:20:30|326.61|324.61|326.59|324.59|326.68|324.68|326.57|324.57|20
1723004440000|2024-08-07 04:20:40|326.57|324.57|326.33|324.33|326.57|324.57|326.22|324.22|25
1723004450000|2024-08-07 04:20:50|326.32|324.32|326.24|324.24|326.33|324.33|326.2|324.2|21
1723004460000|2024-08-07 04:21:00|326.27|324.27|326.04|324.04|326.34|324.34|326.04|324.04|29
1723004470000|2024-08-07 04:21:10|326.03|324.03|326.14|324.14|326.18|324.18|326.02|324.02|26
1723004480000|2024-08-07 04:21:20|326.15|324.15|325.91|323.91|326.15|324.15|325.86|323.86|23
1723004490000|2024-08-07 04:21:30|325.89|323.89|325.88|323.88|325.91|323.91|325.78|323.78|22
1723004500000|2024-08-07 04:21:40|325.87|323.87|325.84|323.84|325.97|323.97|325.84|323.84|25
1723004510000|2024-08-07 04:21:50|325.83|323.83|326.15|324.15|326.15|324.15|325.83|323.83|22
1723004520000|2024-08-07 04:22:00|326.17|324.17|326.34|324.34|326.46|324.46|326.17|324.17|22
1723004530000|2024-08-07 04:22:10|326.33|324.33|326.29|324.29|326.36|324.36|326.2|324.2|31
1723004540000|2024-08-07 04:22:20|326.31|324.31|326.28|324.28|326.38|324.38|326.25|324.25|23
1723004550000|2024-08-07 04:22:30|326.29|324.29|326.24|324.24|326.34|324.34|326.18|324.18|24
1723004560000|2024-08-07 04:22:40|326.23|324.23|326.26|324.26|326.27|324.27|326.2|324.2|20
1723004570000|2024-08-07 04:22:50|326.25|324.25|326.14|324.14|326.25|324.25|326.11|324.11|19
1723004580000|2024-08-07 04:23:00|326.12|324.12|326.25|324.25|326.25|324.25|326.01|324.01|26
1723004590000|2024-08-07 04:23:10|326.22|324.22|326.95|324.95|327.08|325.08|326.22|324.22|27
1723004600000|2024-08-07 04:23:20|326.9|324.9|326.73|324.73|326.9|324.9|326.64|324.64|27
1723004610000|2024-08-07 04:23:30|326.72|324.72|326.68|324.68|326.75|324.75|326.66|324.66|26
1723004620000|2024-08-07 04:23:40|326.66|324.66|326.74|324.74|326.75|324.75|326.58|324.58|24
1723004630000|2024-08-07 04:23:50|326.79|324.79|326.59|324.59|326.85|324.85|326.59|324.59|22
1723004640000|2024-08-07 04:24:00|326.63|324.63|326.66|324.66|326.86|324.86|326.61|324.61|33
1723004650000|2024-08-07 04:24:10|326.6|324.6|326.76|324.76|326.83|324.83|326.58|324.58|24
1723004660000|2024-08-07 04:24:20|326.74|324.74|326.54|324.54|326.74|324.74|326.53|324.53|14
1723004670000|2024-08-07 04:24:30|326.51|324.51|326.69|324.69|326.69|324.69|326.39|324.39|26
1723004680000|2024-08-07 04:24:40|326.68|324.68|326.42|324.42|326.69|324.69|326.42|324.42|22
1723004690000|2024-08-07 04:24:50|326.38|324.38|326.39|324.39|326.58|324.58|326.37|324.37|28
1723004700000|2024-08-07 04:25:00|326.46|324.46|326.76|324.76|326.79|324.79|326.45|324.45|24
1723004710000|2024-08-07 04:25:10|326.77|324.77|326.69|324.69|326.77|324.77|326.6|324.6|22
1723004720000|2024-08-07 04:25:20|326.7|324.7|326.48|324.48|326.7|324.7|326.48|324.48|23
1723004730000|2024-08-07 04:25:30|326.47|324.47|326.19|324.19|326.54|324.54|326.17|324.17|27
1723004740000|2024-08-07 04:25:40|326.18|324.18|326.1|324.1|326.23|324.23|326.1|324.1|20
1723004750000|2024-08-07 04:25:50|326.09|324.09|326.07|324.07|326.19|324.19|326.05|324.05|24
1723004760000|2024-08-07 04:26:00|326.05|324.05|325.96|323.96|326.09|324.09|325.96|323.96|17
1723004770000|2024-08-07 04:26:10|325.94|323.94|325.93|323.93|325.98|323.98|325.86|323.86|22
1723004780000|2024-08-07 04:26:20|325.94|323.94|325.99|323.99|326.11|324.11|325.93|323.93|23
1723004790000|2024-08-07 04:26:30|325.98|323.98|325.86|323.86|326.03|324.03|325.86|323.86|22
1723004800000|2024-08-07 04:26:40|325.89|323.89|325.93|323.93|326.01|324.01|325.87|323.87|22
1723004810000|2024-08-07 04:26:50|325.92|323.92|325.69|323.69|325.93|323.93|325.66|323.66|18
1723004820000|2024-08-07 04:27:00|325.7|323.7|325.55|323.55|325.7|323.7|325.55|323.55|18
1723004830000|2024-08-07 04:27:10|325.56|323.56|325.69|323.69|325.77|323.77|325.53|323.53|29
1723004840000|2024-08-07 04:27:20|325.68|323.68|325.08|323.08|325.68|323.68|325.08|323.08|26
1723004850000|2024-08-07 04:27:30|325.04|323.04|325.14|323.14|325.2|323.2|324.99|322.99|27
1723004860000|2024-08-07 04:27:40|325.17|323.17|325.23|323.23|325.23|323.23|325.1|323.1|21
1723004870000|2024-08-07 04:27:50|325.22|323.22|325.28|323.28|325.34|323.34|325.17|323.17|19
1723004880000|2024-08-07 04:28:00|325.3|323.3|325.31|323.31|325.39|323.39|325.26|323.26|28
1723004890000|2024-08-07 04:28:10|325.3|323.3|325.37|323.37|325.39|323.39|325.28|323.28|24
1723004900000|2024-08-07 04:28:20|325.39|323.39|325.51|323.51|325.56|323.56|325.37|323.37|20
1723004910000|2024-08-07 04:28:30|325.52|323.52|325.65|323.65|325.69|323.69|325.52|323.52|20
1723004920000|2024-08-07 04:28:40|325.63|323.63|325.22|323.22|325.63|323.63|325.19|323.19|23
1723004930000|2024-08-07 04:28:50|325.24|323.24|325.4|323.4|325.43|323.43|325.24|323.24|17
1723004940000|2024-08-07 04:29:00|325.41|323.41|325.35|323.35|325.41|323.41|325.31|323.31|25
1723004950000|2024-08-07 04:29:10|325.37|323.37|325.31|323.31|325.38|323.38|325.31|323.31|13
1723004960000|2024-08-07 04:29:20|325.3|323.3|325.22|323.22|325.3|323.3|325.19|323.19|15
1723004970000|2024-08-07 04:29:30|325.21|323.21|325.3|323.3|325.3|323.3|325.18|323.18|19
1723004980000|2024-08-07 04:29:40|325.29|323.29|325.34|323.34|325.37|323.37|325.23|323.23|21
1723004990000|2024-08-07 04:29:50|325.39|323.39|325.49|323.49|325.49|323.49|325.39|323.39|18
1723005000000|2024-08-07 04:30:00|325.53|323.53|325.37|323.37|325.54|323.54|325.37|323.37|23
1723005010000|2024-08-07 04:30:10|325.33|323.33|325.38|323.38|325.39|323.39|325.19|323.19|21
1723005020000|2024-08-07 04:30:20|325.4|323.4|325.49|323.49|325.5|323.5|325.4|323.4|20
1723005030000|2024-08-07 04:30:30|325.5|323.5|325.85|323.85|325.85|323.85|325.5|323.5|12
1723005040000|2024-08-07 04:30:40|325.86|323.86|325.98|323.98|326.26|324.26|325.86|323.86|28
1723005050000|2024-08-07 04:30:50|325.91|323.91|325.89|323.89|325.96|323.96|325.87|323.87|26
1723005060000|2024-08-07 04:31:00|325.88|323.88|325.91|323.91|325.97|323.97|325.74|323.74|26
1723005070000|2024-08-07 04:31:10|325.94|323.94|326.12|324.12|326.17|324.17|325.94|323.94|23
1723005080000|2024-08-07 04:31:20|326.13|324.13|326.18|324.18|326.28|324.28|326.13|324.13|23
1723005090000|2024-08-07 04:31:30|326.17|324.17|326.36|324.36|326.36|324.36|326.16|324.16|16
1723005100000|2024-08-07 04:31:40|326.37|324.37|326.37|324.37|326.4|324.4|326.37|324.37|11
1723005110000|2024-08-07 04:31:50|326.36|324.36|326.38|324.38|326.38|324.38|326.36|324.36|5
1723005120000|2024-08-07 04:32:00|326.39|324.39|326.41|324.41|326.41|324.41|326.36|324.36|8
1723005130000|2024-08-07 04:32:10|326.4|324.4|326.54|324.54|326.68|324.68|326.4|324.4|27
1723005140000|2024-08-07 04:32:20|326.52|324.52|326.39|324.39|326.54|324.54|326.39|324.39|9
1723005150000|2024-08-07 04:32:30|326.37|324.37|326.03|324.03|326.37|324.37|325.94|323.94|24
1723005160000|2024-08-07 04:32:40|326|324|325.98|323.98|326.02|324.02|325.96|323.96|17
1723005170000|2024-08-07 04:32:50|325.96|323.96|326.04|324.04|326.14|324.14|325.9|323.9|26
1723005180000|2024-08-07 04:33:00|326.06|324.06|326.15|324.15|326.16|324.16|325.96|323.96|28
1723005190000|2024-08-07 04:33:10|326.13|324.13|325.9|323.9|326.13|324.13|325.9|323.9|21
1723005200000|2024-08-07 04:33:20|325.83|323.83|325.84|323.84|325.88|323.88|325.75|323.75|28
1723005210000|2024-08-07 04:33:30|325.86|323.86|325.94|323.94|325.94|323.94|325.8|323.8|27
1723005220000|2024-08-07 04:33:40|325.93|323.93|325.84|323.84|325.93|323.93|325.76|323.76|24
1723005230000|2024-08-07 04:33:50|325.83|323.83|325.9|323.9|325.9|323.9|325.73|323.73|24
1723005240000|2024-08-07 04:34:00|325.95|323.95|325.88|323.88|326.05|324.05|325.87|323.87|24
1723005250000|2024-08-07 04:34:10|325.89|323.89|326.16|324.16|326.3|324.3|325.88|323.88|25
1723005260000|2024-08-07 04:34:20|326.14|324.14|326.11|324.11|326.14|324.14|326.09|324.09|12
1723005270000|2024-08-07 04:34:30|326.05|324.05|326.08|324.08|326.11|324.11|326.04|324.04|20
1723005280000|2024-08-07 04:34:40|326.07|324.07|325.7|323.7|326.07|324.07|325.68|323.68|19
1723005290000|2024-08-07 04:34:50|325.71|323.71|325.81|323.81|325.83|323.83|325.71|323.71|18
1723005300000|2024-08-07 04:35:00|325.8|323.8|325.68|323.68|325.91|323.91|325.68|323.68|28
1723005310000|2024-08-07 04:35:10|325.67|323.67|325.5|323.5|325.67|323.67|325.5|323.5|15
1723005320000|2024-08-07 04:35:20|325.49|323.49|325.41|323.41|325.51|323.51|325.37|323.37|25
1723005330000|2024-08-07 04:35:30|325.4|323.4|325.28|323.28|325.4|323.4|325.06|323.06|24
1723005340000|2024-08-07 04:35:40|325.24|323.24|325.33|323.33|325.38|323.38|325.2|323.2|23
1723005350000|2024-08-07 04:35:50|325.34|323.34|325.25|323.25|325.34|323.34|325.19|323.19|16
1723005360000|2024-08-07 04:36:00|325.26|323.26|324.96|322.96|325.33|323.33|324.96|322.96|17
1723005370000|2024-08-07 04:36:10|324.97|322.97|325.02|323.02|325.05|323.05|324.96|322.96|23
1723005380000|2024-08-07 04:36:20|325.01|323.01|324.94|322.94|325.05|323.05|324.94|322.94|16
1723005390000|2024-08-07 04:36:30|324.95|322.95|325.05|323.05|325.08|323.08|324.9|322.9|29
1723005400000|2024-08-07 04:36:40|325.06|323.06|325.25|323.25|325.25|323.25|325.06|323.06|23
1723005410000|2024-08-07 04:36:50|325.26|323.26|325.26|323.26|325.3|323.3|325.23|323.23|14
1723005420000|2024-08-07 04:37:00|325.27|323.27|325.16|323.16|325.28|323.28|325.13|323.13|20
1723005430000|2024-08-07 04:37:10|325.15|323.15|324.9|322.9|325.19|323.19|324.9|322.9|20
1723005440000|2024-08-07 04:37:20|324.89|322.89|325.14|323.14|325.17|323.17|324.89|322.89|25
1723005450000|2024-08-07 04:37:30|325.15|323.15|325.11|323.11|325.15|323.15|325.05|323.05|16
1723005460000|2024-08-07 04:37:40|325.16|323.16|325.29|323.29|325.3|323.3|325.16|323.16|26
1723005470000|2024-08-07 04:37:50|325.28|323.28|325.27|323.27|325.3|323.3|325.23|323.23|16
1723005480000|2024-08-07 04:38:00|325.26|323.26|325.62|323.62|325.62|323.62|325.26|323.26|12
1723005490000|2024-08-07 04:38:10|325.61|323.61|325.7|323.7|325.73|323.73|325.61|323.61|22
1723005500000|2024-08-07 04:38:20|325.71|323.71|325.64|323.64|325.74|323.74|325.64|323.64|17
1723005510000|2024-08-07 04:38:30|325.67|323.67|325.76|323.76|325.76|323.76|325.64|323.64|20
1723005520000|2024-08-07 04:38:40|325.78|323.78|325.79|323.79|325.86|323.86|325.78|323.78|20
1723005530000|2024-08-07 04:38:50|325.78|323.78|325.88|323.88|325.9|323.9|325.75|323.75|17
1723005540000|2024-08-07 04:39:00|325.9|323.9|325.97|323.97|326.14|324.14|325.85|323.85|27
1723005550000|2024-08-07 04:39:10|325.98|323.98|325.82|323.82|325.98|323.98|325.8|323.8|16
1723005560000|2024-08-07 04:39:20|325.83|323.83|325.86|323.86|325.92|323.92|325.82|323.82|20
1723005570000|2024-08-07 04:39:30|325.85|323.85|325.9|323.9|325.9|323.9|325.76|323.76|23
1723005580000|2024-08-07 04:39:40|325.91|323.91|325.54|323.54|325.91|323.91|325.54|323.54|18
1723005590000|2024-08-07 04:39:50|325.56|323.56|325.46|323.46|325.58|323.58|325.46|323.46|11
1723005600000|2024-08-07 04:40:00|325.47|323.47|325.48|323.48|325.51|323.51|325.43|323.43|14
1723005610000|2024-08-07 04:40:10|325.51|323.51|325.64|323.64|325.64|323.64|325.5|323.5|13
1723005620000|2024-08-07 04:40:20|325.71|323.71|325.56|323.56|325.8|323.8|325.53|323.53|22
1723005630000|2024-08-07 04:40:30|325.59|323.59|325.5|323.5|325.62|323.62|325.49|323.49|12
1723005640000|2024-08-07 04:40:40|325.51|323.51|325.33|323.33|325.52|323.52|325.29|323.29|28
1723005650000|2024-08-07 04:40:50|325.35|323.35|325.64|323.64|325.68|323.68|325.35|323.35|27
1723005660000|2024-08-07 04:41:00|325.65|323.65|325.84|323.84|325.84|323.84|325.65|323.65|12
1723005670000|2024-08-07 04:41:10|325.82|323.82|325.94|323.94|326|324|325.82|323.82|23
1723005680000|2024-08-07 04:41:20|325.9|323.9|325.94|323.94|325.94|323.94|325.84|323.84|17
1723005690000|2024-08-07 04:41:30|325.98|323.98|326.09|324.09|326.09|324.09|325.97|323.97|16
1723005700000|2024-08-07 04:41:40|326.04|324.04|325.75|323.75|326.09|324.09|325.72|323.72|24
1723005710000|2024-08-07 04:41:50|325.74|323.74|325.66|323.66|325.74|323.74|325.63|323.63|22
1723005720000|2024-08-07 04:42:00|325.65|323.65|325.66|323.66|325.68|323.68|325.62|323.62|25
1723005730000|2024-08-07 04:42:10|325.7|323.7|325.74|323.74|325.74|323.74|325.57|323.57|20
1723005740000|2024-08-07 04:42:20|325.72|323.72|325.74|323.74|325.83|323.83|325.7|323.7|21
1723005750000|2024-08-07 04:42:30|325.73|323.73|325.8|323.8|325.82|323.82|325.67|323.67|22
1723005760000|2024-08-07 04:42:40|325.79|323.79|325.56|323.56|325.79|323.79|325.55|323.55|20
1723005770000|2024-08-07 04:42:50|325.58|323.58|325.89|323.89|325.89|323.89|325.58|323.58|21
1723005780000|2024-08-07 04:43:00|325.91|323.91|325.91|323.91|326.02|324.02|325.89|323.89|17
1723005790000|2024-08-07 04:43:10|325.9|323.9|325.93|323.93|326.01|324.01|325.88|323.88|22
1723005800000|2024-08-07 04:43:20|325.92|323.92|326|324|326|324|325.9|323.9|11
1723005810000|2024-08-07 04:43:30|325.96|323.96|325.88|323.88|325.96|323.96|325.85|323.85|22
1723005820000|2024-08-07 04:43:40|325.87|323.87|326.02|324.02|326.07|324.07|325.86|323.86|17
1723005830000|2024-08-07 04:43:50|326.04|324.04|326.06|324.06|326.06|324.06|326|324|9
1723005840000|2024-08-07 04:44:00|326.02|324.02|326.09|324.09|326.09|324.09|325.97|323.97|11
1723005850000|2024-08-07 04:44:10|326.11|324.11|326.52|324.52|326.54|324.54|326.09|324.09|11
1723005860000|2024-08-07 04:44:20|326.55|324.55|326.62|324.62|326.62|324.62|326.52|324.52|12
1723005870000|2024-08-07 04:44:30|326.6|324.6|326.61|324.61|326.62|324.62|326.47|324.47|25
1723005880000|2024-08-07 04:44:40|326.62|324.62|326.69|324.69|326.72|324.72|326.62|324.62|15
1723005890000|2024-08-07 04:44:50|326.71|324.71|326.66|324.66|326.74|324.74|326.63|324.63|13
1723005900000|2024-08-07 04:45:00|326.6|324.6|326.41|324.41|326.6|324.6|326.32|324.32|14
1723005910000|2024-08-07 04:45:10|326.42|324.42|326.55|324.55|326.55|324.55|326.41|324.41|20
1723005920000|2024-08-07 04:45:20|326.57|324.57|326.26|324.26|326.58|324.58|326.23|324.23|11
1723005930000|2024-08-07 04:45:30|326.28|324.28|326.32|324.32|326.32|324.32|326.27|324.27|8
1723005940000|2024-08-07 04:45:40|326.36|324.36|326.57|324.57|326.57|324.57|326.36|324.36|18
1723005950000|2024-08-07 04:45:50|326.58|324.58|326.78|324.78|326.81|324.81|326.58|324.58|22
1723005960000|2024-08-07 04:46:00|326.8|324.8|327.13|325.13|327.13|325.13|326.8|324.8|23
1723005970000|2024-08-07 04:46:10|327.11|325.11|327.13|325.13|327.13|325.13|326.98|324.98|15
1723005980000|2024-08-07 04:46:20|327.09|325.09|326.95|324.95|327.09|325.09|326.9|324.9|14
1723005990000|2024-08-07 04:46:30|326.96|324.96|326.81|324.81|326.97|324.97|326.81|324.81|16
1723006000000|2024-08-07 04:46:40|326.54|324.54|326.5|324.5|326.61|324.61|326.49|324.49|25
1723006010000|2024-08-07 04:46:50|326.49|324.49|326.37|324.37|326.49|324.49|326.37|324.37|9
1723006020000|2024-08-07 04:47:00|326.33|324.33|326.09|324.09|326.33|324.33|326.09|324.09|23
1723006030000|2024-08-07 04:47:10|326.07|324.07|326.07|324.07|326.2|324.2|326.01|324.01|29
1723006040000|2024-08-07 04:47:20|326.06|324.06|325.83|323.83|326.11|324.11|325.81|323.81|24
1723006050000|2024-08-07 04:47:30|325.9|323.9|325.8|323.8|325.96|323.96|325.8|323.8|20
1723006060000|2024-08-07 04:47:40|325.77|323.77|325.85|323.85|325.92|323.92|325.76|323.76|22
1723006070000|2024-08-07 04:47:50|325.84|323.84|325.87|323.87|325.87|323.87|325.73|323.73|22
1723006080000|2024-08-07 04:48:00|325.93|323.93|325.61|323.61|326.13|324.13|325.61|323.61|22
1723006090000|2024-08-07 04:48:10|325.62|323.62|325.7|323.7|325.83|323.83|325.55|323.55|27
1723006100000|2024-08-07 04:48:20|325.66|323.66|325.88|323.88|325.88|323.88|325.6|323.6|25
1723006110000|2024-08-07 04:48:30|325.91|323.91|325.96|323.96|325.96|323.96|325.85|323.85|20
1723006120000|2024-08-07 04:48:40|325.97|323.97|326.25|324.25|326.27|324.27|325.97|323.97|12
1723006130000|2024-08-07 04:48:50|326.24|324.24|326.35|324.35|326.39|324.39|326.2|324.2|21
1723006140000|2024-08-07 04:49:00|326.36|324.36|326.56|324.56|326.58|324.58|326.33|324.33|29
1723006150000|2024-08-07 04:49:10|326.61|324.61|326.36|324.36|326.61|324.61|326.36|324.36|15
1723006160000|2024-08-07 04:49:20|326.37|324.37|326.49|324.49|326.51|324.51|326.32|324.32|23
1723006170000|2024-08-07 04:49:30|326.5|324.5|326.32|324.32|326.52|324.52|326.32|324.32|17
1723006180000|2024-08-07 04:49:40|326.34|324.34|326.35|324.35|326.36|324.36|326.25|324.25|19
1723006190000|2024-08-07 04:49:50|326.33|324.33|326.31|324.31|326.33|324.33|326.31|324.31|2
1723006200000|2024-08-07 04:50:00|326.33|324.33|326.39|324.39|326.48|324.48|326.29|324.29|20
1723006210000|2024-08-07 04:50:10|326.42|324.42|326.18|324.18|326.44|324.44|326.17|324.17|15
1723006220000|2024-08-07 04:50:20|326.19|324.19|325.97|323.97|326.29|324.29|325.94|323.94|21
1723006230000|2024-08-07 04:50:30|325.98|323.98|326|324|326.04|324.04|325.83|323.83|26
1723006240000|2024-08-07 04:50:40|325.98|323.98|326.01|324.01|326.05|324.05|325.94|323.94|24
1723006250000|2024-08-07 04:50:50|326|324|325.96|323.96|326.02|324.02|325.91|323.91|21
1723006260000|2024-08-07 04:51:00|325.97|323.97|326.16|324.16|326.26|324.26|325.97|323.97|22
1723006270000|2024-08-07 04:51:10|326.17|324.17|325.95|323.95|326.17|324.17|325.94|323.94|28
1723006280000|2024-08-07 04:51:20|325.94|323.94|325.68|323.68|325.94|323.94|325.67|323.67|25
1723006290000|2024-08-07 04:51:30|325.7|323.7|325.72|323.72|325.72|323.72|325.63|323.63|23
1723006300000|2024-08-07 04:51:40|325.71|323.71|325.76|323.76|325.93|323.93|325.7|323.7|21
1723006310000|2024-08-07 04:51:50|325.75|323.75|325.72|323.72|325.85|323.85|325.72|323.72|17
1723006320000|2024-08-07 04:52:00|325.73|323.73|325.88|323.88|325.96|323.96|325.73|323.73|20
1723006330000|2024-08-07 04:52:10|325.87|323.87|325.85|323.85|325.94|323.94|325.85|323.85|13
1723006340000|2024-08-07 04:52:20|325.84|323.84|326.01|324.01|326.01|324.01|325.83|323.83|19
1723006350000|2024-08-07 04:52:30|325.99|323.99|325.83|323.83|326.07|324.07|325.83|323.83|25
1723006360000|2024-08-07 04:52:40|325.81|323.81|325.78|323.78|325.81|323.81|325.65|323.65|21
1723006370000|2024-08-07 04:52:50|325.79|323.79|325.95|323.95|325.95|323.95|325.76|323.76|15
1723006380000|2024-08-07 04:53:00|325.96|323.96|325.9|323.9|326.28|324.28|325.9|323.9|22
1723006390000|2024-08-07 04:53:10|325.91|323.91|326.11|324.11|326.11|324.11|325.89|323.89|18
1723006400000|2024-08-07 04:53:20|326.12|324.12|326.14|324.14|326.29|324.29|326.12|324.12|24
1723006410000|2024-08-07 04:53:30|326.11|324.11|326.18|324.18|326.23|324.23|326.08|324.08|17
1723006420000|2024-08-07 04:53:40|326.17|324.17|326.05|324.05|326.18|324.18|325.99|323.99|17
1723006430000|2024-08-07 04:53:50|326.04|324.04|326.32|324.32|326.46|324.46|325.99|323.99|27
1723006440000|2024-08-07 04:54:00|326.29|324.29|325.83|323.83|326.29|324.29|325.81|323.81|21
1723006450000|2024-08-07 04:54:10|325.84|323.84|325.72|323.72|325.91|323.91|325.72|323.72|21
1723006460000|2024-08-07 04:54:20|325.73|323.73|325.84|323.84|325.84|323.84|325.73|323.73|16
1723006470000|2024-08-07 04:54:30|325.86|323.86|325.82|323.82|325.86|323.86|325.71|323.71|23
1723006480000|2024-08-07 04:54:40|325.83|323.83|325.82|323.82|325.87|323.87|325.8|323.8|24
1723006490000|2024-08-07 04:54:50|325.81|323.81|325.73|323.73|325.83|323.83|325.66|323.66|20
1723006500000|2024-08-07 04:55:00|325.75|323.75|326.19|324.19|326.19|324.19|325.75|323.75|16
1723006510000|2024-08-07 04:55:10|326.21|324.21|326.1|324.1|326.21|324.21|326.1|324.1|19
1723006520000|2024-08-07 04:55:20|326.11|324.11|325.93|323.93|326.11|324.11|325.89|323.89|18
1723006530000|2024-08-07 04:55:30|325.89|323.89|325.86|323.86|325.91|323.91|325.86|323.86|21
1723006540000|2024-08-07 04:55:40|325.85|323.85|326.06|324.06|326.09|324.09|325.84|323.84|20
1723006550000|2024-08-07 04:55:50|326.08|324.08|326.04|324.04|326.16|324.16|326.03|324.03|19
1723006560000|2024-08-07 04:56:00|326.08|324.08|326.32|324.32|326.36|324.36|326.08|324.08|18
1723006570000|2024-08-07 04:56:10|326.31|324.31|326.36|324.36|326.36|324.36|326.22|324.22|16
1723006580000|2024-08-07 04:56:20|326.38|324.38|326.43|324.43|326.51|324.51|326.38|324.38|22
1723006590000|2024-08-07 04:56:30|326.39|324.39|326.18|324.18|326.39|324.39|326.15|324.15|16
1723006600000|2024-08-07 04:56:40|326.19|324.19|326.16|324.16|326.2|324.2|326.12|324.12|16
1723006610000|2024-08-07 04:56:50|326.14|324.14|326.11|324.11|326.2|324.2|326.11|324.11|21
1723006620000|2024-08-07 04:57:00|326.12|324.12|325.83|323.83|326.13|324.13|325.81|323.81|17
1723006630000|2024-08-07 04:57:10|325.85|323.85|325.7|323.7|325.85|323.85|325.64|323.64|20
1723006640000|2024-08-07 04:57:20|325.71|323.71|325.77|323.77|325.82|323.82|325.71|323.71|18
1723006650000|2024-08-07 04:57:30|325.74|323.74|325.82|323.82|325.82|323.82|325.74|323.74|17
1723006660000|2024-08-07 04:57:40|325.81|323.81|325.83|323.83|325.85|323.85|325.78|323.78|14
1723006670000|2024-08-07 04:57:50|325.85|323.85|326.1|324.1|326.1|324.1|325.82|323.82|23
1723006680000|2024-08-07 04:58:00|326.12|324.12|326.12|324.12|326.18|324.18|326.12|324.12|13
1723006690000|2024-08-07 04:58:10|326.11|324.11|326.12|324.12|326.19|324.19|326.03|324.03|20
1723006700000|2024-08-07 04:58:20|326.11|324.11|326.18|324.18|326.19|324.19|326.08|324.08|19
1723006710000|2024-08-07 04:58:30|326.16|324.16|325.9|323.9|326.19|324.19|325.86|323.86|17
1723006720000|2024-08-07 04:58:40|325.89|323.89|325.77|323.77|325.89|323.89|325.76|323.76|23
1723006730000|2024-08-07 04:58:50|325.7|323.7|325.71|323.71|325.74|323.74|325.67|323.67|25
1723006740000|2024-08-07 04:59:00|325.72|323.72|325.85|323.85|325.85|323.85|325.72|323.72|18
1723006750000|2024-08-07 04:59:10|325.93|323.93|325.84|323.84|325.93|323.93|325.81|323.81|16
1723006760000|2024-08-07 04:59:20|325.83|323.83|325.98|323.98|326.01|324.01|325.83|323.83|14
1723006770000|2024-08-07 04:59:30|326.01|324.01|326.13|324.13|326.16|324.16|326.01|324.01|23
1723006780000|2024-08-07 04:59:40|326.14|324.14|326.18|324.18|326.18|324.18|326.14|324.14|8
1723006790000|2024-08-07 04:59:50|326.2|324.2|326.1|324.1|326.2|324.2|326.1|324.1|9
1723006800000|2024-08-07 05:00:00|326.11|324.11|326.13|324.13|326.13|324.13|326.11|324.11|5
1723006810000|2024-08-07 05:00:10|326.14|324.14|326.47|324.47|326.51|324.51|326.12|324.12|26
1723006820000|2024-08-07 05:00:20|326.48|324.48|325.89|323.89|326.48|324.48|325.89|323.89|20
1723006830000|2024-08-07 05:00:30|325.88|323.88|325.75|323.75|325.93|323.93|325.7|323.7|21
1723006840000|2024-08-07 05:00:40|325.77|323.77|325.68|323.68|325.85|323.85|325.65|323.65|31
1723006850000|2024-08-07 05:00:50|325.66|323.66|325.95|323.95|326.03|324.03|325.65|323.65|27
1723006860000|2024-08-07 05:01:00|325.96|323.96|325.95|323.95|326.12|324.12|325.92|323.92|26
1723006870000|2024-08-07 05:01:10|325.88|323.88|325.45|323.45|325.88|323.88|325.44|323.44|20
1723006880000|2024-08-07 05:01:20|325.44|323.44|325.51|323.51|325.56|323.56|325.44|323.44|21
1723006890000|2024-08-07 05:01:30|325.52|323.52|325.45|323.45|325.52|323.52|325.38|323.38|19
1723006900000|2024-08-07 05:01:40|325.47|323.47|325.45|323.45|325.48|323.48|325.42|323.42|17
1723006910000|2024-08-07 05:01:50|325.47|323.47|325.36|323.36|325.51|323.51|325.36|323.36|18
1723006920000|2024-08-07 05:02:00|325.38|323.38|325.42|323.42|325.51|323.51|325.38|323.38|24
1723006930000|2024-08-07 05:02:10|325.41|323.41|325.41|323.41|325.46|323.46|325.35|323.35|22
1723006940000|2024-08-07 05:02:20|325.42|323.42|325.32|323.32|325.51|323.51|325.32|323.32|16
1723006950000|2024-08-07 05:02:30|325.3|323.3|325.36|323.36|325.38|323.38|325.3|323.3|14
1723006960000|2024-08-07 05:02:40|325.35|323.35|325.34|323.34|325.35|323.35|325.23|323.23|24
1723006970000|2024-08-07 05:02:50|325.33|323.33|325.48|323.48|325.54|323.54|325.33|323.33|17
1723006980000|2024-08-07 05:03:00|325.49|323.49|325.6|323.6|325.63|323.63|325.47|323.47|21
1723006990000|2024-08-07 05:03:10|325.62|323.62|325.54|323.54|325.7|323.7|325.54|323.54|18
1723007000000|2024-08-07 05:03:20|325.57|323.57|325.58|323.58|325.58|323.58|325.49|323.49|20
1723007010000|2024-08-07 05:03:30|325.59|323.59|325.61|323.61|325.66|323.66|325.53|323.53|19
1723007020000|2024-08-07 05:03:40|325.62|323.62|326.03|324.03|326.04|324.04|325.62|323.62|12
1723007030000|2024-08-07 05:03:50|326.04|324.04|326.06|324.06|326.06|324.06|325.98|323.98|27
1723007040000|2024-08-07 05:04:00|326.05|324.05|326.21|324.21|326.21|324.21|326|324|19
1723007050000|2024-08-07 05:04:10|326.22|324.22|326.18|324.18|326.22|324.22|326.13|324.13|23
1723007060000|2024-08-07 05:04:20|326.19|324.19|326.49|324.49|326.51|324.51|326.19|324.19|21
1723007070000|2024-08-07 05:04:30|326.5|324.5|326.41|324.41|326.54|324.54|326.36|324.36|21
1723007080000|2024-08-07 05:04:40|326.4|324.4|326.36|324.36|326.47|324.47|326.36|324.36|20
1723007090000|2024-08-07 05:04:50|326.37|324.37|326.23|324.23|326.37|324.37|326.19|324.19|11
1723007100000|2024-08-07 05:05:00|326.22|324.22|326.36|324.36|326.42|324.42|326.22|324.22|29
1723007110000|2024-08-07 05:05:10|326.4|324.4|326.59|324.59|326.61|324.61|326.39|324.39|10
1723007120000|2024-08-07 05:05:20|326.57|324.57|326.52|324.52|326.59|324.59|326.46|324.46|23
1723007130000|2024-08-07 05:05:30|326.53|324.53|326.46|324.46|326.61|324.61|326.45|324.45|17
1723007140000|2024-08-07 05:05:40|326.45|324.45|326.94|324.94|326.94|324.94|326.45|324.45|13
1723007150000|2024-08-07 05:05:50|326.92|324.92|326.84|324.84|327.02|325.02|326.82|324.82|31
1723007160000|2024-08-07 05:06:00|326.83|324.83|327.06|325.06|327.08|325.08|326.83|324.83|33
1723007170000|2024-08-07 05:06:10|327.07|325.07|326.95|324.95|327.12|325.12|326.95|324.95|23
1723007180000|2024-08-07 05:06:20|326.96|324.96|326.97|324.97|327|325|326.91|324.91|21
1723007190000|2024-08-07 05:06:30|326.96|324.96|326.95|324.95|326.98|324.98|326.91|324.91|15
1723007200000|2024-08-07 05:06:40|326.93|324.93|326.84|324.84|326.95|324.95|326.84|324.84|21
1723007210000|2024-08-07 05:06:50|326.87|324.87|326.57|324.57|326.88|324.88|326.47|324.47|17
1723007220000|2024-08-07 05:07:00|326.58|324.58|326.75|324.75|326.83|324.83|326.58|324.58|22
1723007230000|2024-08-07 05:07:10|326.77|324.77|327.05|325.05|327.05|325.05|326.76|324.76|18
1723007240000|2024-08-07 05:07:20|327.03|325.03|327.09|325.09|327.11|325.11|326.97|324.97|19
1723007250000|2024-08-07 05:07:30|327.1|325.1|327.3|325.3|327.36|325.36|327.1|325.1|18
1723007260000|2024-08-07 05:07:40|327.38|325.38|327.41|325.41|327.41|325.41|327.3|325.3|23
1723007270000|2024-08-07 05:07:50|327.4|325.4|327.49|325.49|327.5|325.5|327.34|325.34|21
1723007280000|2024-08-07 05:08:00|327.51|325.51|327.44|325.44|327.57|325.57|327.41|325.41|17
1723007290000|2024-08-07 05:08:10|327.43|325.43|327.25|325.25|327.43|325.43|327.22|325.22|16
1723007300000|2024-08-07 05:08:20|327.24|325.24|327.33|325.33|327.39|325.39|327.24|325.24|15
1723007310000|2024-08-07 05:08:30|327.35|325.35|327.62|325.62|327.62|325.62|327.35|325.35|23
1723007320000|2024-08-07 05:08:40|327.6|325.6|327.57|325.57|327.63|325.63|327.57|325.57|10
1723007330000|2024-08-07 05:08:50|327.56|325.56|327.36|325.36|327.57|325.57|327.34|325.34|18
1723007340000|2024-08-07 05:09:00|327.35|325.35|327.31|325.31|327.35|325.35|327.26|325.26|19
1723007350000|2024-08-07 05:09:10|327.32|325.32|327.19|325.19|327.32|325.32|327.19|325.19|12
1723007360000|2024-08-07 05:09:20|327.18|325.18|327.07|325.07|327.18|325.18|327.06|325.06|18
1723007370000|2024-08-07 05:09:30|327.09|325.09|327.11|325.11|327.11|325.11|327|325|20
1723007380000|2024-08-07 05:09:40|327.09|325.09|327.17|325.17|327.19|325.19|327.09|325.09|12
1723007390000|2024-08-07 05:09:50|327.15|325.15|327.18|325.18|327.22|325.22|327.14|325.14|17
1723007400000|2024-08-07 05:10:00|327.19|325.19|327.39|325.39|327.45|325.45|327.14|325.14|17
1723007410000|2024-08-07 05:10:10|327.37|325.37|327.57|325.57|327.61|325.61|327.37|325.37|31
1723007420000|2024-08-07 05:10:20|327.52|325.52|327.56|325.56|327.56|325.56|327.33|325.33|18
1723007430000|2024-08-07 05:10:30|327.57|325.57|327.56|325.56|327.57|325.57|327.44|325.44|18
1723007440000|2024-08-07 05:10:40|327.57|325.57|327.59|325.59|327.63|325.63|327.54|325.54|19
1723007450000|2024-08-07 05:10:50|327.58|325.58|327.62|325.62|327.64|325.64|327.57|325.57|7
1723007460000|2024-08-07 05:11:00|327.6|325.6|327.52|325.52|327.61|325.61|327.37|325.37|24
1723007470000|2024-08-07 05:11:10|327.53|325.53|327.51|325.51|327.61|325.61|327.5|325.5|18
1723007480000|2024-08-07 05:11:20|327.52|325.52|327.6|325.6|327.62|325.62|327.51|325.51|15
1723007490000|2024-08-07 05:11:30|327.61|325.61|327.58|325.58|327.64|325.64|327.58|325.58|14
1723007500000|2024-08-07 05:11:40|327.57|325.57|327.56|325.56|327.65|325.65|327.55|325.55|14
1723007510000|2024-08-07 05:11:50|327.58|325.58|327.63|325.63|327.63|325.63|327.55|325.55|13
1723007520000|2024-08-07 05:12:00|327.62|325.62|327.54|325.54|327.63|325.63|327.48|325.48|15
1723007530000|2024-08-07 05:12:10|327.52|325.52|327.31|325.31|327.52|325.52|327.31|325.31|16
1723007540000|2024-08-07 05:12:20|327.33|325.33|327.18|325.18|327.33|325.33|327.17|325.17|15
1723007550000|2024-08-07 05:12:30|327.14|325.14|327.01|325.01|327.14|325.14|327.01|325.01|12
1723007560000|2024-08-07 05:12:40|327.03|325.03|327|325|327.04|325.04|326.96|324.96|15
1723007570000|2024-08-07 05:12:50|327.02|325.02|327.19|325.19|327.19|325.19|327.02|325.02|10
1723007580000|2024-08-07 05:13:00|327.2|325.2|327.28|325.28|327.37|325.37|327.2|325.2|11
1723007590000|2024-08-07 05:13:10|327.27|325.27|327.27|325.27|327.28|325.28|327.17|325.17|20
1723007600000|2024-08-07 05:13:20|327.29|325.29|327.54|325.54|327.54|325.54|327.29|325.29|13
1723007610000|2024-08-07 05:13:30|327.55|325.55|327.71|325.71|327.79|325.79|327.55|325.55|22
1723007620000|2024-08-07 05:13:40|327.7|325.7|327.56|325.56|327.7|325.7|327.56|325.56|9
1723007630000|2024-08-07 05:13:50|327.53|325.53|327.44|325.44|327.53|325.53|327.39|325.39|13
1723007640000|2024-08-07 05:14:00|327.41|325.41|327.24|325.24|327.41|325.41|327.24|325.24|17
1723007650000|2024-08-07 05:14:10|327.25|325.25|327.22|325.22|327.25|325.25|327.22|325.22|3
1723007660000|2024-08-07 05:14:20|327.21|325.21|327.09|325.09|327.21|325.21|327.09|325.09|7
1723007670000|2024-08-07 05:14:30|327.07|325.07|326.83|324.83|327.09|325.09|326.74|324.74|25
1723007680000|2024-08-07 05:14:40|326.82|324.82|326.94|324.94|326.95|324.95|326.81|324.81|21
1723007690000|2024-08-07 05:14:50|326.95|324.95|327.14|325.14|327.16|325.16|326.91|324.91|19
1723007700000|2024-08-07 05:15:00|327.15|325.15|327.33|325.33|327.35|325.35|327.11|325.11|27
1723007710000|2024-08-07 05:15:10|327.31|325.31|326.67|324.67|327.31|325.31|326.67|324.67|15
1723007720000|2024-08-07 05:15:20|326.65|324.65|326.81|324.81|326.83|324.83|326.65|324.65|18
1723007730000|2024-08-07 05:15:30|326.79|324.79|326.66|324.66|326.81|324.81|326.66|324.66|13
1723007740000|2024-08-07 05:15:40|326.67|324.67|326.87|324.87|326.87|324.87|326.64|324.64|20
1723007750000|2024-08-07 05:15:50|326.93|324.93|327.06|325.06|327.09|325.09|326.93|324.93|20
1723007760000|2024-08-07 05:16:00|327.12|325.12|327.64|325.64|327.68|325.68|327.1|325.1|22
1723007770000|2024-08-07 05:16:10|327.61|325.61|327.54|325.54|327.63|325.63|327.38|325.38|28
1723007780000|2024-08-07 05:16:20|327.55|325.55|327.58|325.58|327.65|325.65|327.53|325.53|21
1723007790000|2024-08-07 05:16:30|327.54|325.54|327.55|325.55|327.62|325.62|327.41|325.41|22
1723007800000|2024-08-07 05:16:40|327.54|325.54|327.56|325.56|327.57|325.57|327.51|325.51|17
1723007810000|2024-08-07 05:16:50|327.54|325.54|327.6|325.6|327.63|325.63|327.54|325.54|20
1723007820000|2024-08-07 05:17:00|327.61|325.61|327.56|325.56|327.8|325.8|327.52|325.52|23
1723007830000|2024-08-07 05:17:10|327.57|325.57|327.02|325.02|327.57|325.57|326.99|324.99|22
1723007840000|2024-08-07 05:17:20|327.1|325.1|326.6|324.6|327.1|325.1|326.53|324.53|32
1723007850000|2024-08-07 05:17:30|326.64|324.64|326.68|324.68|326.7|324.7|326.59|324.59|22
1723007860000|2024-08-07 05:17:40|326.71|324.71|326.93|324.93|327|325|326.71|324.71|20
1723007870000|2024-08-07 05:17:50|326.96|324.96|327.15|325.15|327.15|325.15|326.96|324.96|23
1723007880000|2024-08-07 05:18:00|327.11|325.11|327.41|325.41|327.52|325.52|327.1|325.1|22
1723007890000|2024-08-07 05:18:10|327.39|325.39|327.49|325.49|327.67|325.67|327.31|325.31|28
1723007900000|2024-08-07 05:18:20|327.5|325.5|327.72|325.72|327.8|325.8|327.5|325.5|22
1723007910000|2024-08-07 05:18:30|327.73|325.73|327.88|325.88|327.88|325.88|327.59|325.59|25
1723007920000|2024-08-07 05:18:40|327.93|325.93|327.89|325.89|327.95|325.95|327.84|325.84|24
1723007930000|2024-08-07 05:18:50|327.91|325.91|327.68|325.68|327.92|325.92|327.68|325.68|19
1723007940000|2024-08-07 05:19:00|327.69|325.69|327.39|325.39|327.7|325.7|327.35|325.35|26
1723007950000|2024-08-07 05:19:10|327.4|325.4|327.37|325.37|327.46|325.46|327.37|325.37|17
1723007960000|2024-08-07 05:19:20|327.36|325.36|327.55|325.55|327.59|325.59|327.35|325.35|27
1723007970000|2024-08-07 05:19:30|327.59|325.59|327.6|325.6|327.73|325.73|327.53|325.53|26
1723007980000|2024-08-07 05:19:40|327.57|325.57|327.3|325.3|327.57|325.57|327.3|325.3|17
1723007990000|2024-08-07 05:19:50|327.31|325.31|327.13|325.13|327.31|325.31|327.13|325.13|12
1723008000000|2024-08-07 05:20:00|327.08|325.08|327.08|325.08|327.17|325.17|327.03|325.03|20
1723008010000|2024-08-07 05:20:10|327.05|325.05|327.09|325.09|327.24|325.24|327.02|325.02|24
1723008020000|2024-08-07 05:20:20|327.08|325.08|327.29|325.29|327.31|325.31|327.07|325.07|27
1723008030000|2024-08-07 05:20:30|327.3|325.3|327.51|325.51|327.51|325.51|327.3|325.3|18
1723008040000|2024-08-07 05:20:40|327.54|325.54|327.61|325.61|327.72|325.72|327.54|325.54|26
1723008050000|2024-08-07 05:20:50|327.62|325.62|327.16|325.16|327.62|325.62|327.15|325.15|20
1723008060000|2024-08-07 05:21:00|327.14|325.14|326.92|324.92|327.15|325.15|326.92|324.92|20
1723008070000|2024-08-07 05:21:10|327|325|327|325|327.23|325.23|327|325|24
1723008080000|2024-08-07 05:21:20|326.99|324.99|326.8|324.8|327|325|326.78|324.78|23
1723008090000|2024-08-07 05:21:30|326.92|324.92|326.96|324.96|326.96|324.96|326.84|324.84|23
1723008100000|2024-08-07 05:21:40|326.97|324.97|326.97|324.97|327.13|325.13|326.97|324.97|26
1723008110000|2024-08-07 05:21:50|326.96|324.96|326.85|324.85|326.96|324.96|326.83|324.83|7
1723008120000|2024-08-07 05:22:00|326.83|324.83|326.9|324.9|326.99|324.99|326.8|324.8|23
1723008130000|2024-08-07 05:22:10|326.96|324.96|326.72|324.72|327.21|325.21|326.72|324.72|29
1723008140000|2024-08-07 05:22:20|326.73|324.73|326.7|324.7|326.81|324.81|326.7|324.7|16
1723008150000|2024-08-07 05:22:30|326.72|324.72|326.65|324.65|326.72|324.72|326.61|324.61|18
1723008160000|2024-08-07 05:22:40|326.62|324.62|326.38|324.38|326.62|324.62|326.38|324.38|18
1723008170000|2024-08-07 05:22:50|326.22|324.22|326.23|324.23|326.24|324.24|326.09|324.09|20
1723008180000|2024-08-07 05:23:00|326.24|324.24|326.19|324.19|326.25|324.25|325.85|323.85|28
1723008190000|2024-08-07 05:23:10|326.2|324.2|326.17|324.17|326.2|324.2|326.05|324.05|20
1723008200000|2024-08-07 05:23:20|326.15|324.15|326.09|324.09|326.29|324.29|326.09|324.09|14
1723008210000|2024-08-07 05:23:30|326.04|324.04|325.77|323.77|326.04|324.04|325.73|323.73|20
1723008220000|2024-08-07 05:23:40|325.76|323.76|325.73|323.73|325.87|323.87|325.55|323.55|26
1723008230000|2024-08-07 05:23:50|325.72|323.72|325.81|323.81|325.84|323.84|325.72|323.72|15
1723008240000|2024-08-07 05:24:00|325.79|323.79|325.62|323.62|325.82|323.82|325.62|323.62|29
1723008250000|2024-08-07 05:24:10|325.63|323.63|325.23|323.23|325.64|323.64|325.18|323.18|22
1723008260000|2024-08-07 05:24:20|325.19|323.19|325.06|323.06|325.3|323.3|325.06|323.06|27
1723008270000|2024-08-07 05:24:30|325.04|323.04|324.98|322.98|325.04|323.04|324.88|322.88|23
1723008280000|2024-08-07 05:24:40|324.99|322.99|325.02|323.02|325.02|323.02|324.93|322.93|19
1723008290000|2024-08-07 05:24:50|325.01|323.01|325.28|323.28|325.3|323.3|325.01|323.01|21
1723008300000|2024-08-07 05:25:00|325.29|323.29|325.28|323.28|325.46|323.46|325.21|323.21|27
1723008310000|2024-08-07 05:25:10|325.25|323.25|325.36|323.36|325.4|323.4|325.24|323.24|21
1723008320000|2024-08-07 05:25:20|325.37|323.37|325.85|323.85|325.85|323.85|325.37|323.37|14
1723008330000|2024-08-07 05:25:30|325.86|323.86|325.82|323.82|326.03|324.03|325.77|323.77|27
1723008340000|2024-08-07 05:25:40|325.87|323.87|325.89|323.89|325.89|323.89|325.84|323.84|10
1723008350000|2024-08-07 05:25:50|325.87|323.87|325.95|323.95|326.03|324.03|325.87|323.87|16
1723008360000|2024-08-07 05:26:00|325.94|323.94|326.05|324.05|326.06|324.06|325.94|323.94|15
1723008370000|2024-08-07 05:26:10|326.02|324.02|325.95|323.95|326.1|324.1|325.87|323.87|27
1723008380000|2024-08-07 05:26:20|325.94|323.94|325.93|323.93|326.03|324.03|325.91|323.91|19
1723008390000|2024-08-07 05:26:30|325.95|323.95|325.89|323.89|325.96|323.96|325.89|323.89|17
1723008400000|2024-08-07 05:26:40|325.91|323.91|325.71|323.71|325.93|323.93|325.71|323.71|15
1723008410000|2024-08-07 05:26:50|325.7|323.7|325.65|323.65|325.7|323.7|325.64|323.64|6
1723008420000|2024-08-07 05:27:00|325.55|323.55|325.71|323.71|325.71|323.71|325.55|323.55|16
1723008430000|2024-08-07 05:27:10|325.73|323.73|325.85|323.85|325.85|323.85|325.73|323.73|15
1723008440000|2024-08-07 05:27:20|325.98|323.98|326.11|324.11|326.23|324.23|325.96|323.96|25
1723008450000|2024-08-07 05:27:30|326.12|324.12|326.27|324.27|326.27|324.27|326.12|324.12|11
1723008460000|2024-08-07 05:27:40|326.25|324.25|326.31|324.31|326.31|324.31|326.16|324.16|22
1723008470000|2024-08-07 05:27:50|326.29|324.29|326.26|324.26|326.31|324.31|326.26|324.26|14
1723008480000|2024-08-07 05:28:00|326.22|324.22|326.4|324.4|326.4|324.4|326.22|324.22|24
1723008490000|2024-08-07 05:28:10|326.41|324.41|326.4|324.4|326.43|324.43|326.34|324.34|18
1723008500000|2024-08-07 05:28:20|326.44|324.44|326.28|324.28|326.48|324.48|326.23|324.23|23
1723008510000|2024-08-07 05:28:30|326.32|324.32|326.22|324.22|326.32|324.32|326.22|324.22|21
1723008520000|2024-08-07 05:28:40|326.23|324.23|326.18|324.18|326.23|324.23|326.18|324.18|11
1723008530000|2024-08-07 05:28:50|326.16|324.16|326.08|324.08|326.19|324.19|326.06|324.06|9
1723008540000|2024-08-07 05:29:00|326.09|324.09|326.44|324.44|326.52|324.52|326.09|324.09|21
1723008550000|2024-08-07 05:29:10|326.42|324.42|326.34|324.34|326.44|324.44|326.31|324.31|18
1723008560000|2024-08-07 05:29:20|326.35|324.35|326.34|324.34|326.35|324.35|326.32|324.32|6
1723008570000|2024-08-07 05:29:30|326.33|324.33|326.33|324.33|326.34|324.34|326.29|324.29|14
1723008580000|2024-08-07 05:29:40|326.34|324.34|326.32|324.32|326.4|324.4|326.29|324.29|9
1723008590000|2024-08-07 05:29:50|326.29|324.29|326.3|324.3|326.3|324.3|326.26|324.26|10
1723008600000|2024-08-07 05:30:00|326.31|324.31|326.24|324.24|326.32|324.32|326.15|324.15|19
1723008610000|2024-08-07 05:30:10|326.26|324.26|326.19|324.19|326.34|324.34|326.19|324.19|12
1723008620000|2024-08-07 05:30:20|326.15|324.15|326.1|324.1|326.17|324.17|325.85|323.85|20
1723008630000|2024-08-07 05:30:30|326.08|324.08|326.05|324.05|326.11|324.11|326.05|324.05|12
1723008640000|2024-08-07 05:30:40|326.11|324.11|325.9|323.9|326.14|324.14|325.9|323.9|24
1723008650000|2024-08-07 05:30:50|325.95|323.95|325.96|323.96|326.08|324.08|325.95|323.95|19
1723008660000|2024-08-07 05:31:00|325.95|323.95|325.75|323.75|325.95|323.95|325.67|323.67|19
1723008670000|2024-08-07 05:31:10|325.76|323.76|325.84|323.84|325.88|323.88|325.75|323.75|9
1723008680000|2024-08-07 05:31:20|325.78|323.78|325.68|323.68|325.78|323.78|325.65|323.65|14
1723008690000|2024-08-07 05:31:30|325.66|323.66|325.67|323.67|325.67|323.67|325.66|323.66|4
1723008700000|2024-08-07 05:31:40|325.69|323.69|325.95|323.95|325.99|323.99|325.67|323.67|20
1723008710000|2024-08-07 05:31:50|325.96|323.96|326.03|324.03|326.03|324.03|325.95|323.95|13
1723008720000|2024-08-07 05:32:00|326.01|324.01|325.92|323.92|326.13|324.13|325.92|323.92|22
1723008730000|2024-08-07 05:32:10|325.94|323.94|325.48|323.48|325.94|323.94|325.42|323.42|21
1723008740000|2024-08-07 05:32:20|325.5|323.5|325.41|323.41|325.52|323.52|325.38|323.38|17
1723008750000|2024-08-07 05:32:30|325.4|323.4|325.48|323.48|325.48|323.48|325.4|323.4|20
1723008760000|2024-08-07 05:32:40|325.43|323.43|325.44|323.44|325.45|323.45|325.42|323.42|13
1723008770000|2024-08-07 05:32:50|325.45|323.45|325.95|323.95|325.95|323.95|325.45|323.45|25
1723008780000|2024-08-07 05:33:00|325.92|323.92|326.18|324.18|326.18|324.18|325.92|323.92|12
1723008790000|2024-08-07 05:33:10|326.26|324.26|326.23|324.23|326.32|324.32|326.15|324.15|21
1723008800000|2024-08-07 05:33:20|326.24|324.24|326.39|324.39|326.41|324.41|326.24|324.24|13
1723008810000|2024-08-07 05:33:30|326.4|324.4|326.4|324.4|326.42|324.42|326.31|324.31|21
1723008820000|2024-08-07 05:33:40|326.52|324.52|326.53|324.53|326.53|324.53|326.52|324.52|2
1723008830000|2024-08-07 05:33:50|326.54|324.54|326.71|324.71|326.71|324.71|326.53|324.53|12
1723008840000|2024-08-07 05:34:00|326.76|324.76|326.86|324.86|327.09|325.09|326.76|324.76|30
1723008850000|2024-08-07 05:34:10|326.87|324.87|327.08|325.08|327.14|325.14|326.87|324.87|25
1723008860000|2024-08-07 05:34:20|327.06|325.06|327.3|325.3|327.3|325.3|327.03|325.03|16
1723008870000|2024-08-07 05:34:30|327.32|325.32|327.2|325.2|327.43|325.43|327.17|325.17|20
1723008880000|2024-08-07 05:34:40|327.22|325.22|327.05|325.05|327.22|325.22|327.05|325.05|25
1723008890000|2024-08-07 05:34:50|327.1|325.1|327.06|325.06|327.19|325.19|327.06|325.06|24
1723008900000|2024-08-07 05:35:00|327.04|325.04|327.15|325.15|327.16|325.16|327.04|325.04|11
1723008910000|2024-08-07 05:35:10|327.16|325.16|327.1|325.1|327.3|325.3|327.09|325.09|25
1723008920000|2024-08-07 05:35:20|327.07|325.07|327.04|325.04|327.12|325.12|326.99|324.99|20
1723008930000|2024-08-07 05:35:30|327.07|325.07|327.22|325.22|327.22|325.22|327.02|325.02|25
1723008940000|2024-08-07 05:35:40|327.23|325.23|327.25|325.25|327.25|325.25|327.2|325.2|14
1723008950000|2024-08-07 05:35:50|327.23|325.23|327.12|325.12|327.24|325.24|327.12|325.12|17
1723008960000|2024-08-07 05:36:00|327.1|325.1|326.96|324.96|327.1|325.1|326.8|324.8|25
1723008970000|2024-08-07 05:36:10|326.97|324.97|327.01|325.01|327.07|325.07|326.93|324.93|16
1723008980000|2024-08-07 05:36:20|326.98|324.98|327.01|325.01|327.09|325.09|326.96|324.96|22
1723008990000|2024-08-07 05:36:30|327.03|325.03|326.64|324.64|327.03|325.03|326.55|324.55|26
1723009000000|2024-08-07 05:36:40|326.65|324.65|327.06|325.06|327.06|325.06|326.65|324.65|18
1723009010000|2024-08-07 05:36:50|327.1|325.1|327.07|325.07|327.14|325.14|327.06|325.06|21
1723009020000|2024-08-07 05:37:00|327.09|325.09|327.31|325.31|327.31|325.31|327.09|325.09|31
1723009030000|2024-08-07 05:37:10|327.3|325.3|327.11|325.11|327.31|325.31|327.07|325.07|26
1723009040000|2024-08-07 05:37:20|327.1|325.1|327.24|325.24|327.24|325.24|327.1|325.1|19
1723009050000|2024-08-07 05:37:30|327.23|325.23|326.99|324.99|327.23|325.23|326.79|324.79|21
1723009060000|2024-08-07 05:37:40|327|325|327|325|327.06|325.06|326.89|324.89|25
1723009070000|2024-08-07 05:37:50|326.98|324.98|327.2|325.2|327.23|325.23|326.93|324.93|26
1723009080000|2024-08-07 05:38:00|327.19|325.19|327.43|325.43|327.43|325.43|327.18|325.18|9
1723009090000|2024-08-07 05:38:10|327.45|325.45|327.35|325.35|327.5|325.5|327.35|325.35|22
1723009100000|2024-08-07 05:38:20|327.37|325.37|327.5|325.5|327.52|325.52|327.35|325.35|10
1723009110000|2024-08-07 05:38:30|327.55|325.55|327.55|325.55|327.6|325.6|327.51|325.51|18
1723009120000|2024-08-07 05:38:40|327.56|325.56|327.6|325.6|327.61|325.61|327.53|325.53|18
1723009130000|2024-08-07 05:38:50|327.62|325.62|327.71|325.71|327.72|325.72|327.61|325.61|15
1723009140000|2024-08-07 05:39:00|327.7|325.7|327.69|325.69|327.71|325.71|327.65|325.65|20
1723009150000|2024-08-07 05:39:10|327.68|325.68|327.7|325.7|327.7|325.7|327.67|325.67|18
1723009160000|2024-08-07 05:39:20|327.68|325.68|327.58|325.58|327.68|325.68|327.58|325.58|14
1723009170000|2024-08-07 05:39:30|327.57|325.57|327.43|325.43|327.57|325.57|327.41|325.41|17
1723009180000|2024-08-07 05:39:40|327.41|325.41|327.57|325.57|327.58|325.58|327.38|325.38|21
1723009190000|2024-08-07 05:39:50|327.58|325.58|327.61|325.61|327.63|325.63|327.48|325.48|21
1723009200000|2024-08-07 05:40:00|327.58|325.58|327.5|325.5|327.62|325.62|327.49|325.49|23
1723009210000|2024-08-07 05:40:10|327.48|325.48|327.19|325.19|327.48|325.48|327.19|325.19|24
1723009220000|2024-08-07 05:40:20|327.2|325.2|327.11|325.11|327.25|325.25|327.11|325.11|22
1723009230000|2024-08-07 05:40:30|327.03|325.03|327.18|325.18|327.19|325.19|327.03|325.03|24
1723009240000|2024-08-07 05:40:40|327.17|325.17|326.78|324.78|327.17|325.17|326.76|324.76|24
1723009250000|2024-08-07 05:40:50|326.82|324.82|326.95|324.95|326.98|324.98|326.82|324.82|23
1723009260000|2024-08-07 05:41:00|326.97|324.97|326.7|324.7|326.98|324.98|326.65|324.65|21
1723009270000|2024-08-07 05:41:10|326.71|324.71|326.62|324.62|326.77|324.77|326.42|324.42|24
1723009280000|2024-08-07 05:41:20|326.63|324.63|326.45|324.45|326.63|324.63|326.4|324.4|18
1723009290000|2024-08-07 05:41:30|326.44|324.44|326.53|324.53|326.64|324.64|326.43|324.43|23
1723009300000|2024-08-07 05:41:40|326.51|324.51|326.18|324.18|326.51|324.51|326.17|324.17|27
1723009310000|2024-08-07 05:41:50|326.17|324.17|326.11|324.11|326.17|324.17|326.06|324.06|15
1723009320000|2024-08-07 05:42:00|326.1|324.1|325.56|323.56|326.11|324.11|325.56|323.56|27
1723009330000|2024-08-07 05:42:10|325.57|323.57|325.43|323.43|325.62|323.62|325.31|323.31|21
1723009340000|2024-08-07 05:42:20|325.41|323.41|325.23|323.23|325.42|323.42|325.23|323.23|19
1723009350000|2024-08-07 05:42:30|325.27|323.27|325.17|323.17|325.29|323.29|325|323|28
1723009360000|2024-08-07 05:42:40|325.19|323.19|325.06|323.06|325.21|323.21|325.05|323.05|24
1723009370000|2024-08-07 05:42:50|325.08|323.08|325.14|323.14|325.14|323.14|325.06|323.06|22
1723009380000|2024-08-07 05:43:00|325.16|323.16|324.92|322.92|325.16|323.16|324.91|322.91|23
1723009390000|2024-08-07 05:43:10|324.95|322.95|325.14|323.14|325.14|323.14|324.95|322.95|12
1723009400000|2024-08-07 05:43:20|325.13|323.13|325.09|323.09|325.19|323.19|325.06|323.06|19
1723009410000|2024-08-07 05:43:30|325.08|323.08|325.06|323.06|325.14|323.14|325.02|323.02|23
1723009420000|2024-08-07 05:43:40|325.07|323.07|324.96|322.96|325.09|323.09|324.96|322.96|13
1723009430000|2024-08-07 05:43:50|324.97|322.97|325.04|323.04|325.05|323.05|324.96|322.96|9
1723009440000|2024-08-07 05:44:00|325.03|323.03|324.97|322.97|325.05|323.05|324.97|322.97|19
1723009450000|2024-08-07 05:44:10|324.95|322.95|324.72|322.72|324.95|322.95|324.68|322.68|15
1723009460000|2024-08-07 05:44:20|324.75|322.75|324.88|322.88|324.97|322.97|324.75|322.75|23
1723009470000|2024-08-07 05:44:30|324.89|322.89|324.91|322.91|324.91|322.91|324.86|322.86|11
1723009480000|2024-08-07 05:44:40|324.95|322.95|324.91|322.91|325|323|324.88|322.88|16
1723009490000|2024-08-07 05:44:50|324.92|322.92|324.7|322.7|325|323|324.7|322.7|25
1723009500000|2024-08-07 05:45:00|324.67|322.67|324.88|322.88|324.88|322.88|324.67|322.67|28
1723009510000|2024-08-07 05:45:10|324.92|322.92|325.07|323.07|325.11|323.11|324.92|322.92|16
1723009520000|2024-08-07 05:45:20|325.08|323.08|324.83|322.83|325.11|323.11|324.83|322.83|25
1723009530000|2024-08-07 05:45:30|324.82|322.82|324.79|322.79|324.82|322.82|324.69|322.69|16
1723009540000|2024-08-07 05:45:40|324.8|322.8|324.66|322.66|324.8|322.8|324.64|322.64|20
1723009550000|2024-08-07 05:45:50|324.61|322.61|324.19|322.19|324.61|322.61|324.17|322.17|16
1723009560000|2024-08-07 05:46:00|324.2|322.2|324.02|322.02|324.21|322.21|324.01|322.01|22
1723009570000|2024-08-07 05:46:10|324.01|322.01|324|322|324.09|322.09|324|322|18
1723009580000|2024-08-07 05:46:20|323.98|321.98|323.86|321.86|323.98|321.98|323.86|321.86|16
1723009590000|2024-08-07 05:46:30|323.89|321.89|323.95|321.95|323.97|321.97|323.85|321.85|17
1723009600000|2024-08-07 05:46:40|323.96|321.96|323.79|321.79|323.97|321.97|323.75|321.75|20
1723009610000|2024-08-07 05:46:50|323.8|321.8|323.78|321.78|323.85|321.85|323.75|321.75|20
1723009620000|2024-08-07 05:47:00|323.77|321.77|323.94|321.94|324.18|322.18|323.77|321.77|30
1723009630000|2024-08-07 05:47:10|323.92|321.92|323.99|321.99|323.99|321.99|323.81|321.81|17
1723009640000|2024-08-07 05:47:20|324.01|322.01|324.08|322.08|324.12|322.12|324|322|14
1723009650000|2024-08-07 05:47:30|323.99|321.99|323.94|321.94|324.14|322.14|323.93|321.93|23
1723009660000|2024-08-07 05:47:40|323.95|321.95|324.17|322.17|324.19|322.19|323.95|321.95|12
1723009670000|2024-08-07 05:47:50|324.18|322.18|324.18|322.18|324.22|322.22|324.12|322.12|27
1723009680000|2024-08-07 05:48:00|324.21|322.21|324.33|322.33|324.33|322.33|324.21|322.21|12
1723009690000|2024-08-07 05:48:10|324.34|322.34|324.15|322.15|324.36|322.36|324.15|322.15|26
1723009700000|2024-08-07 05:48:20|324.11|322.11|324.32|322.32|324.32|322.32|324.11|322.11|13
1723009710000|2024-08-07 05:48:30|324.33|322.33|324.22|322.22|324.38|322.38|324.22|322.22|21
1723009720000|2024-08-07 05:48:40|324.21|322.21|324.16|322.16|324.21|322.21|324.12|322.12|10
1723009730000|2024-08-07 05:48:50|324.15|322.15|324.17|322.17|324.23|322.23|324.1|322.1|15
1723009740000|2024-08-07 05:49:00|324.18|322.18|324.12|322.12|324.2|322.2|324.06|322.06|21
1723009750000|2024-08-07 05:49:10|324.13|322.13|324.32|322.32|324.32|322.32|324.13|322.13|19
1723009760000|2024-08-07 05:49:20|324.31|322.31|324.22|322.22|324.32|322.32|324.22|322.22|15
1723009770000|2024-08-07 05:49:30|324.27|322.27|324.35|322.35|324.36|322.36|324.23|322.23|13
1723009780000|2024-08-07 05:49:40|324.34|322.34|324.19|322.19|324.38|322.38|324.14|322.14|24
1723009790000|2024-08-07 05:49:50|324.17|322.17|324.33|322.33|324.35|322.35|324.16|322.16|10
1723009800000|2024-08-07 05:50:00|324.34|322.34|324.09|322.09|324.37|322.37|324.09|322.09|18
1723009810000|2024-08-07 05:50:10|324.08|322.08|324.03|322.03|324.11|322.11|324|322|9
1723009820000|2024-08-07 05:50:20|324.02|322.02|324.31|322.31|324.31|322.31|323.95|321.95|16
1723009830000|2024-08-07 05:50:30|324.32|322.32|324.27|322.27|324.4|322.4|324.27|322.27|24
1723009840000|2024-08-07 05:50:40|324.28|322.28|324.16|322.16|324.33|322.33|324.14|322.14|16
1723009850000|2024-08-07 05:50:50|324.18|322.18|324.41|322.41|324.41|322.41|324.18|322.18|15
1723009860000|2024-08-07 05:51:00|324.4|322.4|324.27|322.27|324.4|322.4|324.22|322.22|21
1723009870000|2024-08-07 05:51:10|324.25|322.25|324.01|322.01|324.26|322.26|324.01|322.01|18
1723009880000|2024-08-07 05:51:20|324.05|322.05|323.96|321.96|324.05|322.05|323.91|321.91|22
1723009890000|2024-08-07 05:51:30|324.01|322.01|323.84|321.84|324.01|322.01|323.81|321.81|15
1723009900000|2024-08-07 05:51:40|323.83|321.83|323.67|321.67|323.83|321.83|323.58|321.58|20
1723009910000|2024-08-07 05:51:50|323.64|321.64|323.42|321.42|323.66|321.66|323.42|321.42|25
1723009920000|2024-08-07 05:52:00|323.44|321.44|323.4|321.4|323.44|321.44|323.29|321.29|19
1723009930000|2024-08-07 05:52:10|323.39|321.39|323.3|321.3|323.44|321.44|323.26|321.26|17
1723009940000|2024-08-07 05:52:20|323.34|321.34|323.39|321.39|323.43|321.43|323.31|321.31|19
1723009950000|2024-08-07 05:52:30|323.37|321.37|323.33|321.33|323.37|321.37|323.25|321.25|11
1723009960000|2024-08-07 05:52:40|323.32|321.32|322.91|320.91|323.33|321.33|322.91|320.91|19
1723009970000|2024-08-07 05:52:50|322.92|320.92|322.84|320.84|322.92|320.92|322.84|320.84|15
1723009980000|2024-08-07 05:53:00|322.85|320.85|322.87|320.87|322.92|320.92|322.82|320.82|18
1723009990000|2024-08-07 05:53:10|322.88|320.88|322.85|320.85|322.89|320.89|322.81|320.81|12
1723010000000|2024-08-07 05:53:20|322.87|320.87|322.9|320.9|322.9|320.9|322.79|320.79|20
1723010010000|2024-08-07 05:53:30|322.89|320.89|322.73|320.73|322.89|320.89|322.73|320.73|19
1723010020000|2024-08-07 05:53:40|322.75|320.75|322.8|320.8|322.8|320.8|322.71|320.71|13
1723010030000|2024-08-07 05:53:50|322.81|320.81|323.15|321.15|323.17|321.17|322.81|320.81|16
1723010040000|2024-08-07 05:54:00|323.13|321.13|322.94|320.94|323.13|321.13|322.92|320.92|21
1723010050000|2024-08-07 05:54:10|323|321|322.86|320.86|323|321|322.79|320.79|20
1723010060000|2024-08-07 05:54:20|322.84|320.84|322.71|320.71|322.84|320.84|322.71|320.71|14
1723010070000|2024-08-07 05:54:30|322.69|320.69|322.7|320.7|322.72|320.72|322.63|320.63|13
1723010080000|2024-08-07 05:54:40|322.71|320.71|322.87|320.87|322.95|320.95|322.7|320.7|15
1723010090000|2024-08-07 05:54:50|322.89|320.89|322.66|320.66|322.98|320.98|322.64|320.64|20
1723010100000|2024-08-07 05:55:00|322.69|320.69|322.65|320.65|322.78|320.78|322.59|320.59|20
1723010110000|2024-08-07 05:55:10|322.61|320.61|322.64|320.64|322.64|320.64|322.47|320.47|14
1723010120000|2024-08-07 05:55:20|322.63|320.63|322.96|320.96|322.98|320.98|322.63|320.63|25
1723010130000|2024-08-07 05:55:30|322.91|320.91|322.99|320.99|323.03|321.03|322.85|320.85|31
1723010140000|2024-08-07 05:55:40|322.98|320.98|323.16|321.16|323.16|321.16|322.97|320.97|18
1723010150000|2024-08-07 05:55:50|323.17|321.17|322.84|320.84|323.2|321.2|322.82|320.82|20
1723010160000|2024-08-07 05:56:00|322.85|320.85|322.97|320.97|322.98|320.98|322.85|320.85|12
1723010170000|2024-08-07 05:56:10|323|321|322.85|320.85|323.02|321.02|322.85|320.85|9
1723010180000|2024-08-07 05:56:20|322.84|320.84|322.84|320.84|322.85|320.85|322.83|320.83|6
1723010190000|2024-08-07 05:56:30|322.85|320.85|322.93|320.93|322.93|320.93|322.85|320.85|9
1723010200000|2024-08-07 05:56:40|322.94|320.94|323.03|321.03|323.03|321.03|322.94|320.94|11
1723010210000|2024-08-07 05:56:50|323.02|321.02|323.19|321.19|323.19|321.19|323.01|321.01|15
1723010220000|2024-08-07 05:57:00|323.2|321.2|323.53|321.53|323.53|321.53|323.2|321.2|21
1723010230000|2024-08-07 05:57:10|323.56|321.56|323.32|321.32|323.56|321.56|323.32|321.32|15
1723010240000|2024-08-07 05:57:20|323.23|321.23|323.04|321.04|323.23|321.23|323.03|321.03|12
1723010250000|2024-08-07 05:57:30|323.06|321.06|322.98|320.98|323.16|321.16|322.98|320.98|20
1723010260000|2024-08-07 05:57:40|322.99|320.99|323.07|321.07|323.09|321.09|322.99|320.99|20
1723010270000|2024-08-07 05:57:50|323.04|321.04|323.04|321.04|323.07|321.07|323.02|321.02|16
1723010280000|2024-08-07 05:58:00|323|321|323.24|321.24|323.25|321.25|323|321|16
1723010290000|2024-08-07 05:58:10|323.22|321.22|323.09|321.09|323.22|321.22|323.01|321.01|17
1723010300000|2024-08-07 05:58:20|323.08|321.08|323.05|321.05|323.19|321.19|323.04|321.04|17
1723010310000|2024-08-07 05:58:30|323.04|321.04|323.05|321.05|323.07|321.07|323.02|321.02|9
1723010320000|2024-08-07 05:58:40|323.06|321.06|323.04|321.04|323.06|321.06|323.02|321.02|9
1723010330000|2024-08-07 05:58:50|323.03|321.03|323.04|321.04|323.04|321.04|323.03|321.03|4
1723010340000|2024-08-07 05:59:00|323.05|321.05|322.84|320.84|323.05|321.05|322.84|320.84|17
1723010350000|2024-08-07 05:59:10|322.82|320.82|322.72|320.72|322.82|320.82|322.72|320.72|8
1723010360000|2024-08-07 05:59:20|322.73|320.73|322.72|320.72|322.73|320.73|322.69|320.69|11
1723010370000|2024-08-07 05:59:30|322.75|320.75|322.87|320.87|322.93|320.93|322.75|320.75|22
1723010380000|2024-08-07 05:59:40|322.86|320.86|322.82|320.82|322.86|320.86|322.8|320.8|9
1723010390000|2024-08-07 05:59:50|322.83|320.83|322.81|320.81|322.84|320.84|322.78|320.78|9
1723010400000|2024-08-07 06:00:00|322.77|320.77|322.67|320.67|322.86|320.86|322.67|320.67|16
1723010410000|2024-08-07 06:00:10|322.63|320.63|322.67|320.67|322.76|320.76|322.63|320.63|20
1723010420000|2024-08-07 06:00:20|322.66|320.66|322.74|320.74|322.87|320.87|322.64|320.64|19
1723010430000|2024-08-07 06:00:30|322.7|320.7|322.6|320.6|322.72|320.72|322.6|320.6|22
1723010440000|2024-08-07 06:00:40|322.57|320.57|322.55|320.55|322.6|320.6|322.29|320.29|17
1723010450000|2024-08-07 06:00:50|322.54|320.54|322.48|320.48|322.67|320.67|322.48|320.48|17
1723010460000|2024-08-07 06:01:00|322.49|320.49|322.91|320.91|322.91|320.91|322.49|320.49|19
1723010470000|2024-08-07 06:01:10|322.92|320.92|323.1|321.1|323.1|321.1|322.86|320.86|11
1723010480000|2024-08-07 06:01:20|323.13|321.13|323.41|321.41|323.41|321.41|323.13|321.13|24
1723010490000|2024-08-07 06:01:30|323.4|321.4|323.19|321.19|323.41|321.41|323.1|321.1|28
1723010500000|2024-08-07 06:01:40|323.2|321.2|323.1|321.1|323.22|321.22|323.07|321.07|21
1723010510000|2024-08-07 06:01:50|323.07|321.07|322.87|320.87|323.07|321.07|322.73|320.73|22
1723010520000|2024-08-07 06:02:00|322.89|320.89|322.76|320.76|322.91|320.91|322.76|320.76|28
1723010530000|2024-08-07 06:02:10|322.74|320.74|322.62|320.62|322.77|320.77|322.62|320.62|14
1723010540000|2024-08-07 06:02:20|322.64|320.64|322.76|320.76|322.84|320.84|322.64|320.64|24
1723010550000|2024-08-07 06:02:30|322.75|320.75|323.02|321.02|323.02|321.02|322.75|320.75|17
1723010560000|2024-08-07 06:02:40|323.01|321.01|323.1|321.1|323.14|321.14|323|321|15
1723010570000|2024-08-07 06:02:50|323.14|321.14|323.39|321.39|323.39|321.39|323.14|321.14|14
1723010580000|2024-08-07 06:03:00|323.35|321.35|323.25|321.25|323.37|321.37|323.23|321.23|16
1723010590000|2024-08-07 06:03:10|323.22|321.22|323.14|321.14|323.22|321.22|323.14|321.14|14
1723010600000|2024-08-07 06:03:20|323.13|321.13|323.11|321.11|323.14|321.14|323.11|321.11|8
1723010610000|2024-08-07 06:03:30|323.1|321.1|323.01|321.01|323.12|321.12|322.99|320.99|13
1723010620000|2024-08-07 06:03:40|323.04|321.04|322.88|320.88|323.04|321.04|322.88|320.88|14
1723010630000|2024-08-07 06:03:50|322.87|320.87|322.75|320.75|322.9|320.9|322.69|320.69|18
1723010640000|2024-08-07 06:04:00|322.78|320.78|322.88|320.88|322.88|320.88|322.75|320.75|20
1723010650000|2024-08-07 06:04:10|322.9|320.9|322.83|320.83|322.93|320.93|322.8|320.8|18
1723010660000|2024-08-07 06:04:20|322.82|320.82|322.6|320.6|322.83|320.83|322.53|320.53|11
1723010670000|2024-08-07 06:04:30|322.61|320.61|322.69|320.69|322.73|320.73|322.61|320.61|15
1723010680000|2024-08-07 06:04:40|322.83|320.83|323.01|321.01|323.01|321.01|322.83|320.83|10
1723010690000|2024-08-07 06:04:50|323.02|321.02|323.03|321.03|323.12|321.12|322.98|320.98|26
1723010700000|2024-08-07 06:05:00|323.04|321.04|323.06|321.06|323.32|321.32|323.04|321.04|18
1723010710000|2024-08-07 06:05:10|323.05|321.05|322.91|320.91|323.07|321.07|322.91|320.91|30
1723010720000|2024-08-07 06:05:20|322.88|320.88|323|321|323.07|321.07|322.88|320.88|24
1723010730000|2024-08-07 06:05:30|322.99|320.99|323.27|321.27|323.27|321.27|322.99|320.99|11
1723010740000|2024-08-07 06:05:40|323.22|321.22|323.19|321.19|323.26|321.26|323.16|321.16|22
1723010750000|2024-08-07 06:05:50|323.14|321.14|323.09|321.09|323.26|321.26|323.06|321.06|24
1723010760000|2024-08-07 06:06:00|323.12|321.12|323.31|321.31|323.45|321.45|323.11|321.11|30
1723010770000|2024-08-07 06:06:10|323.3|321.3|323.23|321.23|323.36|321.36|323.23|321.23|20
1723010780000|2024-08-07 06:06:20|323.26|321.26|323.02|321.02|323.26|321.26|323.01|321.01|19
1723010790000|2024-08-07 06:06:30|323.04|321.04|322.99|320.99|323.04|321.04|322.89|320.89|20
1723010800000|2024-08-07 06:06:40|323|321|322.87|320.87|323.04|321.04|322.86|320.86|21
1723010810000|2024-08-07 06:06:50|322.85|320.85|322.51|320.51|322.87|320.87|322.5|320.5|20
1723010820000|2024-08-07 06:07:00|322.52|320.52|322.43|320.43|322.63|320.63|322.43|320.43|22
1723010830000|2024-08-07 06:07:10|322.44|320.44|322.42|320.42|322.45|320.45|322.38|320.38|17
1723010840000|2024-08-07 06:07:20|322.43|320.43|322.42|320.42|322.45|320.45|322.35|320.35|20
1723010850000|2024-08-07 06:07:30|322.44|320.44|322.48|320.48|322.48|320.48|322.38|320.38|19
1723010860000|2024-08-07 06:07:40|322.47|320.47|322.52|320.52|322.52|320.52|322.43|320.43|15
1723010870000|2024-08-07 06:07:50|322.53|320.53|322.59|320.59|322.65|320.65|322.53|320.53|11
1723010880000|2024-08-07 06:08:00|322.57|320.57|322.61|320.61|322.62|320.62|322.5|320.5|17
1723010890000|2024-08-07 06:08:10|322.6|320.6|322.69|320.69|322.75|320.75|322.6|320.6|20
1723010900000|2024-08-07 06:08:20|322.68|320.68|322.7|320.7|322.71|320.71|322.68|320.68|12
1723010910000|2024-08-07 06:08:30|322.71|320.71|322.68|320.68|322.71|320.71|322.66|320.66|18
1723010920000|2024-08-07 06:08:40|322.69|320.69|322.75|320.75|322.78|320.78|322.69|320.69|11
1723010930000|2024-08-07 06:08:50|322.76|320.76|322.99|320.99|323.03|321.03|322.76|320.76|19
1723010940000|2024-08-07 06:09:00|323.03|321.03|323.14|321.14|323.14|321.14|323.01|321.01|19
1723010950000|2024-08-07 06:09:10|323.13|321.13|323.05|321.05|323.21|321.21|323|321|23
1723010960000|2024-08-07 06:09:20|323.03|321.03|323.04|321.04|323.06|321.06|323.02|321.02|13
1723010970000|2024-08-07 06:09:30|323.05|321.05|323.02|321.02|323.09|321.09|322.97|320.97|18
1723010980000|2024-08-07 06:09:40|323.03|321.03|323.06|321.06|323.06|321.06|322.97|320.97|26
1723010990000|2024-08-07 06:09:50|323.07|321.07|323.27|321.27|323.27|321.27|323.07|321.07|11
1723011000000|2024-08-07 06:10:00|323.24|321.24|323.23|321.23|323.25|321.25|323.09|321.09|25
1723011010000|2024-08-07 06:10:10|323.24|321.24|322.86|320.86|323.27|321.27|322.86|320.86|29
1723011020000|2024-08-07 06:10:20|322.9|320.9|322.75|320.75|322.9|320.9|322.67|320.67|24
1723011030000|2024-08-07 06:10:30|322.74|320.74|322.57|320.57|322.75|320.75|322.56|320.56|17
1723011040000|2024-08-07 06:10:40|322.58|320.58|322.5|320.5|322.61|320.61|322.49|320.49|18
1723011050000|2024-08-07 06:10:50|322.47|320.47|322.32|320.32|322.5|320.5|322.27|320.27|23
1723011060000|2024-08-07 06:11:00|322.36|320.36|322.31|320.31|322.36|320.36|322.23|320.23|23
1723011070000|2024-08-07 06:11:10|322.32|320.32|322.33|320.33|322.42|320.42|322.26|320.26|24
1723011080000|2024-08-07 06:11:20|322.35|320.35|322.34|320.34|322.39|320.39|322.27|320.27|17
1723011090000|2024-08-07 06:11:30|322.33|320.33|322.23|320.23|322.33|320.33|322.22|320.22|17
1723011100000|2024-08-07 06:11:40|322.24|320.24|322.24|320.24|322.26|320.26|322.22|320.22|20
1723011110000|2024-08-07 06:11:50|322.23|320.23|322.14|320.14|322.23|320.23|322.14|320.14|9
1723011120000|2024-08-07 06:12:00|322.13|320.13|322.09|320.09|322.13|320.13|322.09|320.09|4
1723011130000|2024-08-07 06:12:10|322.08|320.08|321.87|319.87|322.1|320.1|321.79|319.79|16
1723011140000|2024-08-07 06:12:20|321.85|319.85|321.75|319.75|321.87|319.87|321.72|319.72|14
1723011150000|2024-08-07 06:12:30|321.77|319.77|321.81|319.81|321.93|319.93|321.77|319.77|18
1723011160000|2024-08-07 06:12:40|321.8|319.8|321.54|319.54|321.8|319.8|321.54|319.54|18
1723011170000|2024-08-07 06:12:50|321.36|319.36|321.42|319.42|321.46|319.46|321.32|319.32|17
1723011180000|2024-08-07 06:13:00|321.43|319.43|321.3|319.3|321.47|319.47|321.3|319.3|14
1723011190000|2024-08-07 06:13:10|321.29|319.29|321.31|319.31|321.31|319.31|321.29|319.29|5
1723011200000|2024-08-07 06:13:20|321.3|319.3|321.34|319.34|321.36|319.36|321.3|319.3|10
1723011210000|2024-08-07 06:13:30|321.3|319.3|321.31|319.31|321.37|319.37|321.3|319.3|13
1723011220000|2024-08-07 06:13:40|321.3|319.3|321.39|319.39|321.39|319.39|321.26|319.26|11
1723011230000|2024-08-07 06:13:50|321.4|319.4|321.73|319.73|321.74|319.74|321.4|319.4|18
1723011240000|2024-08-07 06:14:00|321.71|319.71|321.82|319.82|321.82|319.82|321.69|319.69|15
1723011250000|2024-08-07 06:14:10|321.8|319.8|321.74|319.74|321.84|319.84|321.74|319.74|13
1723011260000|2024-08-07 06:14:20|321.71|319.71|321.69|319.69|321.76|319.76|321.64|319.64|15
1723011270000|2024-08-07 06:14:30|321.71|319.71|321.86|319.86|321.95|319.95|321.71|319.71|17
1723011280000|2024-08-07 06:14:40|321.87|319.87|321.73|319.73|321.87|319.87|321.71|319.71|21
1723011290000|2024-08-07 06:14:50|321.71|319.71|321.69|319.69|321.72|319.72|321.62|319.62|15
1723011300000|2024-08-07 06:15:00|321.68|319.68|321.84|319.84|321.84|319.84|321.64|319.64|23
1723011310000|2024-08-07 06:15:10|321.86|319.86|321.94|319.94|321.96|319.96|321.85|319.85|19
1723011320000|2024-08-07 06:15:20|321.91|319.91|322.59|320.59|322.59|320.59|321.91|319.91|20
1723011330000|2024-08-07 06:15:30|322.61|320.61|322.59|320.59|322.61|320.61|322.44|320.44|19
1723011340000|2024-08-07 06:15:40|322.55|320.55|322.61|320.61|322.8|320.8|322.49|320.49|25
1723011350000|2024-08-07 06:15:50|322.62|320.62|322.74|320.74|322.79|320.79|322.62|320.62|20
1723011360000|2024-08-07 06:16:00|322.71|320.71|322.73|320.73|322.73|320.73|322.59|320.59|15
1723011370000|2024-08-07 06:16:10|322.74|320.74|322.29|320.29|322.74|320.74|322.27|320.27|25
1723011380000|2024-08-07 06:16:20|322.31|320.31|321.88|319.88|322.32|320.32|321.88|319.88|30
1723011390000|2024-08-07 06:16:30|321.89|319.89|321.74|319.74|321.94|319.94|321.72|319.72|20
1723011400000|2024-08-07 06:16:40|321.75|319.75|321.76|319.76|321.76|319.76|321.71|319.71|19
1723011410000|2024-08-07 06:16:50|321.75|319.75|321.67|319.67|321.77|319.77|321.64|319.64|12
1723011420000|2024-08-07 06:17:00|321.68|319.68|321.66|319.66|321.72|319.72|321.65|319.65|18
1723011430000|2024-08-07 06:17:10|321.7|319.7|321.83|319.83|321.83|319.83|321.7|319.7|9
1723011440000|2024-08-07 06:17:20|321.84|319.84|321.99|319.99|322|320|321.84|319.84|18
1723011450000|2024-08-07 06:17:30|322|320|321.7|319.7|322|320|321.69|319.69|28
1723011460000|2024-08-07 06:17:40|321.68|319.68|321.58|319.58|321.69|319.69|321.58|319.58|12
1723011470000|2024-08-07 06:17:50|321.57|319.57|321.65|319.65|321.65|319.65|321.54|319.54|7
1723011480000|2024-08-07 06:18:00|321.7|319.7|321.73|319.73|321.73|319.73|321.68|319.68|7
1723011490000|2024-08-07 06:18:10|321.7|319.7|321.54|319.54|321.73|319.73|321.54|319.54|19
1723011500000|2024-08-07 06:18:20|321.49|319.49|321.36|319.36|321.49|319.49|321.35|319.35|12
1723011510000|2024-08-07 06:18:30|321.35|319.35|320.81|318.81|321.35|319.35|320.81|318.81|18
1723011520000|2024-08-07 06:18:40|320.8|318.8|320.8|318.8|320.88|318.88|320.78|318.78|16
1723011530000|2024-08-07 06:18:50|320.79|318.79|321.1|319.1|321.1|319.1|320.79|318.79|15
1723011540000|2024-08-07 06:19:00|321.09|319.09|321.03|319.03|321.15|319.15|321.03|319.03|18
1723011550000|2024-08-07 06:19:10|321.04|319.04|321.06|319.06|321.08|319.08|321.03|319.03|18
1723011560000|2024-08-07 06:19:20|321.07|319.07|321.31|319.31|321.31|319.31|321.07|319.07|17
1723011570000|2024-08-07 06:19:30|321.28|319.28|321.43|319.43|321.48|319.48|321.28|319.28|20
1723011580000|2024-08-07 06:19:40|321.44|319.44|321.56|319.56|321.56|319.56|321.41|319.41|16
1723011590000|2024-08-07 06:19:50|321.53|319.53|321.6|319.6|321.6|319.6|321.53|319.53|13
1723011600000|2024-08-07 06:20:00|321.61|319.61|321.45|319.45|321.66|319.66|321.42|319.42|22
1723011610000|2024-08-07 06:20:10|321.46|319.46|321.43|319.43|321.52|319.52|321.29|319.29|21
1723011620000|2024-08-07 06:20:20|321.45|319.45|321.49|319.49|321.5|319.5|321.33|319.33|27
1723011630000|2024-08-07 06:20:30|321.51|319.51|321.34|319.34|321.54|319.54|321.34|319.34|24
1723011640000|2024-08-07 06:20:40|321.33|319.33|321.28|319.28|321.33|319.33|321.28|319.28|10
1723011650000|2024-08-07 06:20:50|321.29|319.29|321.18|319.18|321.29|319.29|321.17|319.17|14
1723011660000|2024-08-07 06:21:00|321.17|319.17|321.13|319.13|321.23|319.23|321.12|319.12|13
1723011670000|2024-08-07 06:21:10|321.12|319.12|321.1|319.1|321.12|319.12|321.03|319.03|18
1723011680000|2024-08-07 06:21:20|321.09|319.09|321.09|319.09|321.14|319.14|320.95|318.95|18
1723011690000|2024-08-07 06:21:30|321.08|319.08|321.03|319.03|321.18|319.18|321.02|319.02|12
1723011700000|2024-08-07 06:21:40|320.98|318.98|320.7|318.7|321|319|320.67|318.67|21
1723011710000|2024-08-07 06:21:50|320.71|318.71|320.61|318.61|320.74|318.74|320.61|318.61|13
1723011720000|2024-08-07 06:22:00|320.64|318.64|320.82|318.82|320.82|318.82|320.48|318.48|24
1723011730000|2024-08-07 06:22:10|320.8|318.8|320.79|318.79|320.83|318.83|320.72|318.72|16
1723011740000|2024-08-07 06:22:20|320.77|318.77|320.83|318.83|320.84|318.84|320.67|318.67|23
1723011750000|2024-08-07 06:22:30|320.91|318.91|321|319|321.02|319.02|320.91|318.91|18
1723011760000|2024-08-07 06:22:40|321.01|319.01|320.89|318.89|321.01|319.01|320.89|318.89|17
1723011770000|2024-08-07 06:22:50|320.94|318.94|320.93|318.93|320.95|318.95|320.86|318.86|12
1723011780000|2024-08-07 06:23:00|321.01|319.01|320.99|318.99|321.12|319.12|320.99|318.99|20
1723011790000|2024-08-07 06:23:10|320.98|318.98|320.94|318.94|321.05|319.05|320.94|318.94|15
1723011800000|2024-08-07 06:23:20|320.95|318.95|321.05|319.05|321.14|319.14|320.95|318.95|22
1723011810000|2024-08-07 06:23:30|321.04|319.04|321.42|319.42|321.42|319.42|321.04|319.04|23
1723011820000|2024-08-07 06:23:40|321.43|319.43|321.31|319.31|321.43|319.43|321.21|319.21|24
1723011830000|2024-08-07 06:23:50|321.32|319.32|321.45|319.45|321.45|319.45|321.3|319.3|18
1723011840000|2024-08-07 06:24:00|321.44|319.44|321.59|319.59|321.67|319.67|321.41|319.41|24
1723011850000|2024-08-07 06:24:10|321.6|319.6|321.5|319.5|321.6|319.6|321.49|319.49|12
1723011860000|2024-08-07 06:24:20|321.51|319.51|321.55|319.55|321.59|319.59|321.49|319.49|16
1723011870000|2024-08-07 06:24:30|321.56|319.56|321.36|319.36|321.56|319.56|321.31|319.31|20
1723011880000|2024-08-07 06:24:40|321.35|319.35|321.22|319.22|321.35|319.35|321.19|319.19|10
1723011890000|2024-08-07 06:24:50|321.23|319.23|321.42|319.42|321.52|319.52|321.23|319.23|24
1723011900000|2024-08-07 06:25:00|321.45|319.45|321.63|319.63|321.63|319.63|321.38|319.38|20
1723011910000|2024-08-07 06:25:10|321.7|319.7|321.37|319.37|321.72|319.72|321.36|319.36|20
1723011920000|2024-08-07 06:25:20|321.36|319.36|321.31|319.31|321.37|319.37|321.26|319.26|13
1723011930000|2024-08-07 06:25:30|321.33|319.33|321.59|319.59|321.59|319.59|321.33|319.33|16
1723011940000|2024-08-07 06:25:40|321.58|319.58|321.51|319.51|321.59|319.59|321.48|319.48|14
1723011950000|2024-08-07 06:25:50|321.52|319.52|321.6|319.6|321.64|319.64|321.52|319.52|15
1723011960000|2024-08-07 06:26:00|321.61|319.61|321.62|319.62|321.64|319.64|321.55|319.55|17
1723011970000|2024-08-07 06:26:10|321.63|319.63|321.95|319.95|321.95|319.95|321.63|319.63|19
1723011980000|2024-08-07 06:26:20|321.94|319.94|321.97|319.97|321.97|319.97|321.91|319.91|8
1723011990000|2024-08-07 06:26:30|321.94|319.94|321.87|319.87|321.97|319.97|321.87|319.87|6
1723012000000|2024-08-07 06:26:40|321.86|319.86|321.94|319.94|321.97|319.97|321.86|319.86|18
1723012010000|2024-08-07 06:26:50|321.96|319.96|321.86|319.86|321.97|319.97|321.86|319.86|7
1723012020000|2024-08-07 06:27:00|321.87|319.87|321.97|319.97|321.97|319.97|321.87|319.87|16
1723012030000|2024-08-07 06:27:10|321.96|319.96|321.94|319.94|321.96|319.96|321.9|319.9|16
1723012040000|2024-08-07 06:27:20|321.9|319.9|321.94|319.94|321.94|319.94|321.9|319.9|13
1723012050000|2024-08-07 06:27:30|321.93|319.93|321.95|319.95|321.96|319.96|321.89|319.89|13
1723012060000|2024-08-07 06:27:40|321.97|319.97|322.35|320.35|322.36|320.36|321.97|319.97|6
1723012070000|2024-08-07 06:27:50|322.34|320.34|322.31|320.31|322.35|320.35|322.26|320.26|9
1723012080000|2024-08-07 06:28:00|322.28|320.28|322.29|320.29|322.29|320.29|322.18|320.18|28
1723012090000|2024-08-07 06:28:10|322.3|320.3|322.33|320.33|322.33|320.33|322.29|320.29|8
1723012100000|2024-08-07 06:28:20|322.34|320.34|322.24|320.24|322.36|320.36|322.24|320.24|21
1723012110000|2024-08-07 06:28:30|322.26|320.26|322.28|320.28|322.34|320.34|322.26|320.26|14
1723012120000|2024-08-07 06:28:40|322.3|320.3|322.3|320.3|322.3|320.3|322.16|320.16|19
1723012130000|2024-08-07 06:28:50|322.31|320.31|322.28|320.28|322.34|320.34|322.26|320.26|16
1723012140000|2024-08-07 06:29:00|322.29|320.29|322.3|320.3|322.34|320.34|322.27|320.27|16
1723012150000|2024-08-07 06:29:10|322.31|320.31|322.36|320.36|322.38|320.38|322.3|320.3|12
1723012160000|2024-08-07 06:29:20|322.37|320.37|322.32|320.32|322.37|320.37|322.29|320.29|13
1723012170000|2024-08-07 06:29:30|322.42|320.42|322.43|320.43|322.43|320.43|322.42|320.42|2
1723012180000|2024-08-07 06:29:40|322.39|320.39|322.39|320.39|322.39|320.39|322.35|320.35|11
1723012190000|2024-08-07 06:29:50|322.4|320.4|322.43|320.43|322.43|320.43|322.39|320.39|6
1723012200000|2024-08-07 06:30:00|322.37|320.37|322.27|320.27|322.42|320.42|322.27|320.27|13
1723012210000|2024-08-07 06:30:10|322.28|320.28|322.37|320.37|322.38|320.38|322.28|320.28|16
1723012220000|2024-08-07 06:30:20|322.38|320.38|322.44|320.44|322.44|320.44|322.37|320.37|6
1723012230000|2024-08-07 06:30:30|322.45|320.45|322.46|320.46|322.49|320.49|322.43|320.43|16
1723012240000|2024-08-07 06:30:40|322.44|320.44|322.5|320.5|322.5|320.5|322.44|320.44|15
1723012250000|2024-08-07 06:30:50|322.54|320.54|322.83|320.83|322.89|320.89|322.54|320.54|20
1723012260000|2024-08-07 06:31:00|322.81|320.81|322.68|320.68|322.81|320.81|322.59|320.59|23
1723012270000|2024-08-07 06:31:10|322.67|320.67|322.64|320.64|322.71|320.71|322.62|320.62|22
1723012280000|2024-08-07 06:31:20|322.66|320.66|322.71|320.71|322.71|320.71|322.65|320.65|15
1723012290000|2024-08-07 06:31:30|322.73|320.73|322.56|320.56|322.73|320.73|322.53|320.53|16
1723012300000|2024-08-07 06:31:40|322.57|320.57|322.68|320.68|322.68|320.68|322.57|320.57|13
1723012310000|2024-08-07 06:31:50|322.71|320.71|322.84|320.84|322.84|320.84|322.71|320.71|16
1723012320000|2024-08-07 06:32:00|322.85|320.85|322.66|320.66|322.86|320.86|322.66|320.66|20
1723012330000|2024-08-07 06:32:10|322.6|320.6|322.58|320.58|322.61|320.61|322.53|320.53|23
1723012340000|2024-08-07 06:32:20|322.59|320.59|322.7|320.7|322.78|320.78|322.59|320.59|16
1723012350000|2024-08-07 06:32:30|322.69|320.69|322.72|320.72|322.74|320.74|322.52|320.52|21
1723012360000|2024-08-07 06:32:40|322.73|320.73|322.63|320.63|322.78|320.78|322.63|320.63|24
1723012370000|2024-08-07 06:32:50|322.64|320.64|322.64|320.64|322.68|320.68|322.63|320.63|17
1723012380000|2024-08-07 06:33:00|322.63|320.63|322.7|320.7|322.71|320.71|322.63|320.63|13
1723012390000|2024-08-07 06:33:10|322.69|320.69|322.45|320.45|322.7|320.7|322.43|320.43|23
1723012400000|2024-08-07 06:33:20|322.43|320.43|322.37|320.37|322.45|320.45|322.37|320.37|13
1723012410000|2024-08-07 06:33:30|322.33|320.33|322.36|320.36|322.37|320.37|322.33|320.33|11
1723012420000|2024-08-07 06:33:40|322.33|320.33|322.29|320.29|322.33|320.33|322.24|320.24|8
1723012430000|2024-08-07 06:33:50|322.26|320.26|322.38|320.38|322.38|320.38|322.25|320.25|8
1723012440000|2024-08-07 06:34:00|322.36|320.36|322.25|320.25|322.36|320.36|322.25|320.25|18
1723012450000|2024-08-07 06:34:10|322.24|320.24|322.1|320.1|322.24|320.24|322.09|320.09|15
1723012460000|2024-08-07 06:34:20|322.12|320.12|321.77|319.77|322.12|320.12|321.72|319.72|11
1723012470000|2024-08-07 06:34:30|321.79|319.79|321.85|319.85|321.86|319.86|321.79|319.79|15
1723012480000|2024-08-07 06:34:40|321.83|319.83|321.8|319.8|321.83|319.83|321.77|319.77|13
1723012490000|2024-08-07 06:34:50|321.83|319.83|322|320|322.01|320.01|321.83|319.83|12
1723012500000|2024-08-07 06:35:00|322.01|320.01|322.32|320.32|322.32|320.32|322.01|320.01|20
1723012510000|2024-08-07 06:35:10|322.3|320.3|322.3|320.3|322.33|320.33|322.28|320.28|15
1723012520000|2024-08-07 06:35:20|322.31|320.31|322.34|320.34|322.34|320.34|322.29|320.29|13
1723012530000|2024-08-07 06:35:30|322.4|320.4|322.44|320.44|322.48|320.48|322.39|320.39|17
1723012540000|2024-08-07 06:35:40|322.43|320.43|322.19|320.19|322.44|320.44|322.19|320.19|18
1723012550000|2024-08-07 06:35:50|322.17|320.17|322.09|320.09|322.17|320.17|322.04|320.04|6
1723012560000|2024-08-07 06:36:00|322.08|320.08|322.06|320.06|322.09|320.09|322.01|320.01|9
1723012570000|2024-08-07 06:36:10|322.04|320.04|322.07|320.07|322.07|320.07|322|320|8
1723012580000|2024-08-07 06:36:20|322.12|320.12|322.18|320.18|322.18|320.18|322.12|320.12|10
1723012590000|2024-08-07 06:36:30|322.17|320.17|322.01|320.01|322.17|320.17|321.97|319.97|17
1723012600000|2024-08-07 06:36:40|322|320|322.03|320.03|322.04|320.04|322|320|5
1723012610000|2024-08-07 06:36:50|322.01|320.01|322.05|320.05|322.05|320.05|322.01|320.01|7
1723012620000|2024-08-07 06:37:00|322.06|320.06|322|320|322.06|320.06|321.99|319.99|19
1723012630000|2024-08-07 06:37:10|322.03|320.03|321.99|319.99|322.03|320.03|321.98|319.98|7
1723012640000|2024-08-07 06:37:20|322.01|320.01|322.09|320.09|322.09|320.09|322.01|320.01|10
1723012650000|2024-08-07 06:37:30|322.07|320.07|322.02|320.02|322.07|320.07|322.01|320.01|7
1723012660000|2024-08-07 06:37:40|322.01|320.01|321.96|319.96|322.01|320.01|321.96|319.96|6
1723012670000|2024-08-07 06:37:50|321.97|319.97|322.03|320.03|322.03|320.03|321.97|319.97|4
1723012680000|2024-08-07 06:38:00|322.07|320.07|322.07|320.07|322.07|320.07|322.07|320.07|1
1723012690000|2024-08-07 06:38:10|322.12|320.12|322.18|320.18|322.23|320.23|322.02|320.02|8
1723012700000|2024-08-07 06:38:20|322.19|320.19|322.2|320.2|322.25|320.25|322.17|320.17|19
1723012710000|2024-08-07 06:38:30|322.19|320.19|322.01|320.01|322.2|320.2|321.98|319.98|12
1723012720000|2024-08-07 06:38:40|322.03|320.03|322.03|320.03|322.03|320.03|322.03|320.03|1
1723012730000|2024-08-07 06:38:50|322.04|320.04|322.04|320.04|322.25|320.25|322.02|320.02|23
1723012740000|2024-08-07 06:39:00|322.05|320.05|322.14|320.14|322.14|320.14|322.05|320.05|15
1723012750000|2024-08-07 06:39:10|322.2|320.2|322.21|320.21|322.28|320.28|322.19|320.19|19
1723012760000|2024-08-07 06:39:20|322.22|320.22|322.22|320.22|322.24|320.24|322.18|320.18|10
1723012770000|2024-08-07 06:39:30|322.21|320.21|322.25|320.25|322.25|320.25|322.19|320.19|17
1723012780000|2024-08-07 06:39:40|322.26|320.26|322.25|320.25|322.27|320.27|322.18|320.18|14
1723012790000|2024-08-07 06:39:50|322.26|320.26|322.59|320.59|322.59|320.59|322.26|320.26|19
1723012800000|2024-08-07 06:40:00|322.6|320.6|322.65|320.65|322.65|320.65|322.56|320.56|15
1723012810000|2024-08-07 06:40:10|322.67|320.67|322.83|320.83|322.93|320.93|322.66|320.66|19
1723012820000|2024-08-07 06:40:20|322.84|320.84|322.92|320.92|322.93|320.93|322.84|320.84|11
1723012830000|2024-08-07 06:40:30|322.88|320.88|322.92|320.92|322.92|320.92|322.79|320.79|10
1723012840000|2024-08-07 06:40:40|322.91|320.91|322.63|320.63|322.91|320.91|322.63|320.63|14
1723012850000|2024-08-07 06:40:50|322.6|320.6|322.53|320.53|322.6|320.6|322.53|320.53|11
1723012860000|2024-08-07 06:41:00|322.54|320.54|322.43|320.43|322.54|320.54|322.43|320.43|5
1723012870000|2024-08-07 06:41:10|322.38|320.38|322.16|320.16|322.38|320.38|322.16|320.16|10
1723012880000|2024-08-07 06:41:20|322.17|320.17|322.14|320.14|322.2|320.2|322.14|320.14|7
1723012890000|2024-08-07 06:41:30|322.11|320.11|322.18|320.18|322.19|320.19|322.08|320.08|8
1723012900000|2024-08-07 06:41:40|322.19|320.19|322.16|320.16|322.2|320.2|322.15|320.15|5
1723012910000|2024-08-07 06:41:50|322.13|320.13|322.07|320.07|322.13|320.13|322.05|320.05|12
1723012920000|2024-08-07 06:42:00|322.08|320.08|322.03|320.03|322.08|320.08|322.01|320.01|11
1723012930000|2024-08-07 06:42:10|322.04|320.04|322.05|320.05|322.09|320.09|322.03|320.03|10
1723012940000|2024-08-07 06:42:20|322.06|320.06|322.04|320.04|322.06|320.06|322.03|320.03|7
1723012950000|2024-08-07 06:42:30|322.03|320.03|322.07|320.07|322.27|320.27|322.03|320.03|16
1723012960000|2024-08-07 06:42:40|322.09|320.09|322.05|320.05|322.09|320.09|322.03|320.03|8
1723012970000|2024-08-07 06:42:50|322.06|320.06|321.93|319.93|322.06|320.06|321.92|319.92|12
1723012980000|2024-08-07 06:43:00|321.92|319.92|321.88|319.88|321.92|319.92|321.88|319.88|4
1723012990000|2024-08-07 06:43:10|321.75|319.75|321.75|319.75|321.75|319.75|321.75|319.75|1
1723013000000|2024-08-07 06:43:20|321.76|319.76|321.76|319.76|321.78|319.78|321.76|319.76|4
1723013010000|2024-08-07 06:43:30|321.75|319.75|321.75|319.75|321.76|319.76|321.74|319.74|7
1723013020000|2024-08-07 06:43:40|321.74|319.74|321.79|319.79|321.8|319.8|321.74|319.74|6
1723013030000|2024-08-07 06:43:50|321.8|319.8|321.96|319.96|322.04|320.04|321.8|319.8|8
1723013040000|2024-08-07 06:44:00|322.03|320.03|321.98|319.98|322.05|320.05|321.96|319.96|8
1723013050000|2024-08-07 06:44:10|321.96|319.96|321.98|319.98|321.98|319.98|321.96|319.96|3
1723013060000|2024-08-07 06:44:20|321.99|319.99|321.98|319.98|321.99|319.99|321.98|319.98|2
1723013070000|2024-08-07 06:44:30|321.96|319.96|321.77|319.77|321.96|319.96|321.77|319.77|9
1723013080000|2024-08-07 06:44:40|321.74|319.74|321.66|319.66|321.74|319.74|321.63|319.63|6
1723013090000|2024-08-07 06:44:50|321.65|319.65|321.67|319.67|321.67|319.67|321.63|319.63|9
1723013100000|2024-08-07 06:45:00|321.65|319.65|321.75|319.75|321.84|319.84|321.65|319.65|14
1723013110000|2024-08-07 06:45:10|321.7|319.7|321.54|319.54|321.7|319.7|321.51|319.51|12
1723013120000|2024-08-07 06:45:20|321.52|319.52|321.52|319.52|321.52|319.52|321.47|319.47|10
1723013130000|2024-08-07 06:45:30|321.5|319.5|321.23|319.23|321.51|319.51|321.23|319.23|13
1723013140000|2024-08-07 06:45:40|321.19|319.19|320.86|318.86|321.19|319.19|320.84|318.84|12
1723013150000|2024-08-07 06:45:50|320.87|318.87|320.95|318.95|321.1|319.1|320.87|318.87|17
1723013160000|2024-08-07 06:46:00|320.96|318.96|320.85|318.85|320.97|318.97|320.85|318.85|11
1723013170000|2024-08-07 06:46:10|320.86|318.86|320.77|318.77|320.89|318.89|320.77|318.77|8
1723013180000|2024-08-07 06:46:20|320.75|318.75|320.64|318.64|320.75|318.75|320.63|318.63|5
1723013190000|2024-08-07 06:46:30|320.63|318.63|320.57|318.57|320.64|318.64|320.56|318.56|9
1723013200000|2024-08-07 06:46:40|320.5|318.5|320.42|318.42|320.5|318.5|320.37|318.37|11
1723013210000|2024-08-07 06:46:50|320.45|318.45|320.77|318.77|320.77|318.77|320.41|318.41|16
1723013220000|2024-08-07 06:47:00|320.81|318.81|320.9|318.9|320.92|318.92|320.75|318.75|22
1723013230000|2024-08-07 06:47:10|320.88|318.88|320.94|318.94|320.96|318.96|320.88|318.88|17
1723013240000|2024-08-07 06:47:20|320.95|318.95|321.14|319.14|321.14|319.14|320.94|318.94|13
1723013250000|2024-08-07 06:47:30|321.22|319.22|321.26|319.26|321.27|319.27|321.22|319.22|8
1723013260000|2024-08-07 06:47:40|321.27|319.27|321.22|319.22|321.41|319.41|321.22|319.22|24
1723013270000|2024-08-07 06:47:50|321.21|319.21|321.25|319.25|321.25|319.25|321.2|319.2|23
1723013280000|2024-08-07 06:48:00|321.24|319.24|321.37|319.37|321.37|319.37|321.24|319.24|10
1723013290000|2024-08-07 06:48:10|321.38|319.38|321.35|319.35|321.48|319.48|321.34|319.34|17
1723013300000|2024-08-07 06:48:20|321.34|319.34|321.17|319.17|321.34|319.34|321.05|319.05|17
1723013310000|2024-08-07 06:48:30|321.21|319.21|321.5|319.5|321.5|319.5|321.21|319.21|19
1723013320000|2024-08-07 06:48:40|321.54|319.54|321.36|319.36|321.73|319.73|321.36|319.36|26
1723013330000|2024-08-07 06:48:50|321.31|319.31|321.3|319.3|321.36|319.36|321.27|319.27|30
1723013340000|2024-08-07 06:49:00|321.31|319.31|321.27|319.27|321.35|319.35|321.26|319.26|25
1723013350000|2024-08-07 06:49:10|321.26|319.26|321.46|319.46|321.46|319.46|321.22|319.22|21
1723013360000|2024-08-07 06:49:20|321.42|319.42|321.45|319.45|321.45|319.45|321.42|319.42|11
1723013370000|2024-08-07 06:49:30|321.6|319.6|321.46|319.46|321.61|319.61|321.45|319.45|12
1723013380000|2024-08-07 06:49:40|321.48|319.48|321.71|319.71|321.72|319.72|321.48|319.48|17
1723013390000|2024-08-07 06:49:50|321.73|319.73|321.85|319.85|321.95|319.95|321.73|319.73|12
1723013400000|2024-08-07 06:50:00|321.84|319.84|321.84|319.84|321.85|319.85|321.84|319.84|3
1723013410000|2024-08-07 06:50:10|321.85|319.85|321.95|319.95|321.98|319.98|321.8|319.8|18
1723013420000|2024-08-07 06:50:20|321.97|319.97|321.99|319.99|321.99|319.99|321.97|319.97|2
1723013430000|2024-08-07 06:50:30|321.98|319.98|322.06|320.06|322.17|320.17|321.98|319.98|17
1723013440000|2024-08-07 06:50:40|322.05|320.05|322.06|320.06|322.06|320.06|322.02|320.02|10
1723013450000|2024-08-07 06:50:50|322.04|320.04|322.15|320.15|322.16|320.16|322.03|320.03|8
1723013460000|2024-08-07 06:51:00|322.12|320.12|322.09|320.09|322.12|320.12|322.07|320.07|9
1723013470000|2024-08-07 06:51:10|322.12|320.12|321.93|319.93|322.12|320.12|321.93|319.93|11
1723013480000|2024-08-07 06:51:20|321.9|319.9|321.73|319.73|321.9|319.9|321.71|319.71|15
1723013490000|2024-08-07 06:51:30|321.69|319.69|321.78|319.78|321.78|319.78|321.67|319.67|10
1723013500000|2024-08-07 06:51:40|321.79|319.79|321.65|319.65|321.79|319.79|321.65|319.65|12
1723013510000|2024-08-07 06:51:50|321.64|319.64|321.59|319.59|321.64|319.64|321.59|319.59|2
1723013520000|2024-08-07 06:52:00|321.65|319.65|322|320|322|320|321.65|319.65|10
1723013530000|2024-08-07 06:52:10|322.02|320.02|321.98|319.98|322.02|320.02|321.95|319.95|19
1723013540000|2024-08-07 06:52:20|321.92|319.92|321.81|319.81|321.92|319.92|321.81|319.81|8
1723013550000|2024-08-07 06:52:30|321.76|319.76|321.69|319.69|321.78|319.78|321.65|319.65|19
1723013560000|2024-08-07 06:52:40|321.75|319.75|321.85|319.85|321.85|319.85|321.75|319.75|12
1723013570000|2024-08-07 06:52:50|321.88|319.88|321.88|319.88|321.9|319.9|321.87|319.87|4
1723013580000|2024-08-07 06:53:00|321.86|319.86|321.83|319.83|321.88|319.88|321.81|319.81|6
1723013590000|2024-08-07 06:53:10|321.85|319.85|322.08|320.08|322.14|320.14|321.84|319.84|15
1723013600000|2024-08-07 06:53:20|322.07|320.07|322.07|320.07|322.07|320.07|322.07|320.07|1
1723013610000|2024-08-07 06:53:30|321.99|319.99|321.87|319.87|321.99|319.99|321.87|319.87|5
1723013620000|2024-08-07 06:53:40|321.89|319.89|321.89|319.89|321.89|319.89|321.89|319.89|1
1723013630000|2024-08-07 06:53:50|321.99|319.99|321.97|319.97|322.03|320.03|321.93|319.93|8
1723013640000|2024-08-07 06:54:00|321.94|319.94|321.79|319.79|321.94|319.94|321.79|319.79|5
1723013650000|2024-08-07 06:54:10|321.8|319.8|321.78|319.78|321.83|319.83|321.77|319.77|8
1723013660000|2024-08-07 06:54:20|321.81|319.81|321.8|319.8|321.81|319.81|321.8|319.8|2
1723013670000|2024-08-07 06:54:30|321.81|319.81|321.88|319.88|321.89|319.89|321.81|319.81|4
1723013680000|2024-08-07 06:54:40|321.87|319.87|321.67|319.67|321.87|319.87|321.67|319.67|11
1723013690000|2024-08-07 06:54:50|321.68|319.68|321.7|319.7|321.7|319.7|321.68|319.68|2
1723013700000|2024-08-07 06:55:00|321.68|319.68|321.65|319.65|321.68|319.68|321.65|319.65|2
1723013720000|2024-08-07 06:55:20|321.64|319.64|321.56|319.56|321.64|319.64|321.56|319.56|4
1723013730000|2024-08-07 06:55:30|321.35|319.35|321.58|319.58|321.58|319.58|321.32|319.32|13
1723013740000|2024-08-07 06:55:40|321.68|319.68|321.67|319.67|321.7|319.7|321.62|319.62|15
1723013750000|2024-08-07 06:55:50|321.68|319.68|321.81|319.81|321.81|319.81|321.68|319.68|5
1723013760000|2024-08-07 06:56:00|321.82|319.82|322.1|320.1|322.1|320.1|321.82|319.82|13
1723013770000|2024-08-07 06:56:10|322.24|320.24|322.15|320.15|322.24|320.24|322.13|320.13|19
1723013780000|2024-08-07 06:56:20|322.16|320.16|322.25|320.25|322.25|320.25|322.15|320.15|11
1723013790000|2024-08-07 06:56:30|322.39|320.39|322.26|320.26|322.39|320.39|322.22|320.22|17
1723013800000|2024-08-07 06:56:40|322.25|320.25|322.36|320.36|322.36|320.36|322.2|320.2|7
1723013810000|2024-08-07 06:56:50|322.31|320.31|322.15|320.15|322.37|320.37|322.15|320.15|13
1723013820000|2024-08-07 06:57:00|322.18|320.18|322.08|320.08|322.2|320.2|322.08|320.08|7
1723013830000|2024-08-07 06:57:10|322.09|320.09|322.08|320.08|322.09|320.09|322.08|320.08|4
1723013840000|2024-08-07 06:57:20|322.15|320.15|322.13|320.13|322.15|320.15|322.13|320.13|3
1723013850000|2024-08-07 06:57:30|322.11|320.11|322.02|320.02|322.11|320.11|322.01|320.01|7
1723013860000|2024-08-07 06:57:40|322.01|320.01|321.69|319.69|322.01|320.01|321.69|319.69|8
1723013870000|2024-08-07 06:57:50|321.7|319.7|321.7|319.7|321.7|319.7|321.7|319.7|1
1723013880000|2024-08-07 06:58:00|321.69|319.69|321.67|319.67|321.69|319.69|321.67|319.67|2
1723013890000|2024-08-07 06:58:10|321.64|319.64|321.62|319.62|321.64|319.64|321.62|319.62|2
1723013910000|2024-08-07 06:58:30|321.75|319.75|321.69|319.69|321.77|319.77|321.69|319.69|10
1723013920000|2024-08-07 06:58:40|321.68|319.68|321.58|319.58|321.69|319.69|321.56|319.56|11
1723013930000|2024-08-07 06:58:50|321.57|319.57|321.59|319.59|321.59|319.59|321.56|319.56|5
1723013940000|2024-08-07 06:59:00|321.61|319.61|321.48|319.48|321.61|319.61|321.22|319.22|15
1723013950000|2024-08-07 06:59:10|321.55|319.55|321.5|319.5|321.55|319.55|321.47|319.47|12
1723013960000|2024-08-07 06:59:20|321.51|319.51|321.69|319.69|321.7|319.7|321.5|319.5|13
1723013970000|2024-08-07 06:59:30|321.7|319.7|321.76|319.76|321.77|319.77|321.69|319.69|14
1723013980000|2024-08-07 06:59:40|321.77|319.77|321.86|319.86|321.87|319.87|321.76|319.76|9
1723013990000|2024-08-07 06:59:50|321.87|319.87|321.93|319.93|321.93|319.93|321.87|319.87|10
1723014000000|2024-08-07 07:00:00|321.87|319.87|321.71|319.71|321.87|319.87|321.71|319.71|10
1723014010000|2024-08-07 07:00:10|321.79|319.79|321.79|319.79|321.79|319.79|321.71|319.71|11
1723014020000|2024-08-07 07:00:20|321.8|319.8|321.74|319.74|321.8|319.8|321.63|319.63|13
1723014030000|2024-08-07 07:00:30|321.73|319.73|321.66|319.66|321.73|319.73|321.64|319.64|11
1723014040000|2024-08-07 07:00:40|321.65|319.65|321.49|319.49|321.65|319.65|321.47|319.47|16
1723014050000|2024-08-07 07:00:50|321.5|319.5|321.83|319.83|321.83|319.83|321.49|319.49|18
1723014060000|2024-08-07 07:01:00|321.82|319.82|321.81|319.81|321.92|319.92|321.7|319.7|25
1723014070000|2024-08-07 07:01:10|321.79|319.79|321.94|319.94|321.94|319.94|321.79|319.79|18
1723014080000|2024-08-07 07:01:20|321.95|319.95|322.19|320.19|322.19|320.19|321.95|319.95|11
1723014090000|2024-08-07 07:01:30|322.17|320.17|322.04|320.04|322.19|320.19|322.03|320.03|16
1723014100000|2024-08-07 07:01:40|322.05|320.05|321.88|319.88|322.05|320.05|321.87|319.87|21
1723014110000|2024-08-07 07:01:50|321.91|319.91|321.79|319.79|321.91|319.91|321.78|319.78|12
1723014120000|2024-08-07 07:02:00|321.83|319.83|321.87|319.87|321.87|319.87|321.78|319.78|6
1723014130000|2024-08-07 07:02:10|321.88|319.88|321.83|319.83|322.06|320.06|321.83|319.83|13
1723014140000|2024-08-07 07:02:20|321.8|319.8|321.22|319.22|321.8|319.8|321.21|319.21|17
1723014150000|2024-08-07 07:02:30|321.35|319.35|321.37|319.37|321.37|319.37|321.25|319.25|19
1723014160000|2024-08-07 07:02:40|321.34|319.34|321.4|319.4|321.4|319.4|321.23|319.23|15
1723014170000|2024-08-07 07:02:50|321.41|319.41|321.56|319.56|321.58|319.58|321.41|319.41|19
1723014180000|2024-08-07 07:03:00|321.55|319.55|321.61|319.61|321.61|319.61|321.54|319.54|8
1723014190000|2024-08-07 07:03:10|321.66|319.66|321.88|319.88|321.91|319.91|321.66|319.66|8
1723014200000|2024-08-07 07:03:20|321.81|319.81|322.1|320.1|322.11|320.11|321.76|319.76|16
1723014210000|2024-08-07 07:03:30|322.09|320.09|321.93|319.93|322.09|320.09|321.93|319.93|13
1723014220000|2024-08-07 07:03:40|321.94|319.94|322.03|320.03|322.03|320.03|321.91|319.91|12
1723014240000|2024-08-07 07:04:00|322.17|320.17|322.2|320.2|322.2|320.2|322.17|320.17|5
1723014250000|2024-08-07 07:04:10|322.19|320.19|322.44|320.44|322.46|320.46|322.19|320.19|14
1723014260000|2024-08-07 07:04:20|322.42|320.42|322.23|320.23|322.42|320.42|322.22|320.22|7
1723014270000|2024-08-07 07:04:30|322.39|320.39|322.38|320.38|322.45|320.45|322.38|320.38|13
1723014280000|2024-08-07 07:04:40|322.39|320.39|322.31|320.31|322.44|320.44|322.31|320.31|8
1723014290000|2024-08-07 07:04:50|322.32|320.32|322.31|320.31|322.32|320.32|322.31|320.31|2
1723014300000|2024-08-07 07:05:00|322.27|320.27|322.2|320.2|322.27|320.27|322.15|320.15|9
1723014310000|2024-08-07 07:05:10|322.13|320.13|321.91|319.91|322.13|320.13|321.91|319.91|9
1723014320000|2024-08-07 07:05:20|321.94|319.94|322.21|320.21|322.23|320.23|321.89|319.89|18
1723014330000|2024-08-07 07:05:30|322.2|320.2|322.4|320.4|322.4|320.4|322.17|320.17|19
1723014340000|2024-08-07 07:05:40|322.48|320.48|322.48|320.48|322.48|320.48|322.48|320.48|1
1723014350000|2024-08-07 07:05:50|322.44|320.44|322.44|320.44|322.45|320.45|322.44|320.44|3
1723014360000|2024-08-07 07:06:00|322.37|320.37|322.3|320.3|322.37|320.37|322.27|320.27|17
1723014370000|2024-08-07 07:06:10|322.37|320.37|322.57|320.57|322.57|320.57|322.36|320.36|12
1723014380000|2024-08-07 07:06:20|322.5|320.5|322.43|320.43|322.57|320.57|322.43|320.43|18
1723014390000|2024-08-07 07:06:30|322.44|320.44|322.46|320.46|322.46|320.46|322.43|320.43|11
1723014400000|2024-08-07 07:06:40|322.52|320.52|322.68|320.68|322.68|320.68|322.52|320.52|8
1723014410000|2024-08-07 07:06:50|322.76|320.76|322.8|320.8|322.83|320.83|322.76|320.76|6
1723014420000|2024-08-07 07:07:00|322.79|320.79|323.26|321.26|323.26|321.26|322.79|320.79|7
1723014430000|2024-08-07 07:07:10|323.25|321.25|323.34|321.34|323.37|321.37|323.21|321.21|27
1723014440000|2024-08-07 07:07:20|323.35|321.35|323.44|321.44|323.47|321.47|323.35|321.35|16
1723014450000|2024-08-07 07:07:30|323.43|321.43|323.26|321.26|323.45|321.45|323.24|321.24|13
1723014460000|2024-08-07 07:07:40|323.27|321.27|323.2|321.2|323.31|321.31|323.2|321.2|18
1723014470000|2024-08-07 07:07:50|323.18|321.18|323.09|321.09|323.18|321.18|322.95|320.95|10
1723014480000|2024-08-07 07:08:00|323.13|321.13|323.22|321.22|323.28|321.28|323.1|321.1|25
1723014490000|2024-08-07 07:08:10|323.25|321.25|323.01|321.01|323.25|321.25|322.88|320.88|21
1723014500000|2024-08-07 07:08:20|322.98|320.98|322.9|320.9|322.98|320.98|322.86|320.86|22
1723014510000|2024-08-07 07:08:30|322.96|320.96|322.85|320.85|322.98|320.98|322.85|320.85|13
1723014520000|2024-08-07 07:08:40|322.83|320.83|322.92|320.92|322.94|320.94|322.81|320.81|15
1723014530000|2024-08-07 07:08:50|322.9|320.9|322.95|320.95|322.95|320.95|322.9|320.9|13
1723014540000|2024-08-07 07:09:00|322.92|320.92|322.77|320.77|322.92|320.92|322.77|320.77|14
1723014550000|2024-08-07 07:09:10|322.82|320.82|322.78|320.78|322.82|320.82|322.78|320.78|13
1723014560000|2024-08-07 07:09:20|322.76|320.76|322.74|320.74|322.8|320.8|322.69|320.69|17
1723014570000|2024-08-07 07:09:30|322.75|320.75|322.68|320.68|322.8|320.8|322.68|320.68|11
1723014580000|2024-08-07 07:09:40|322.64|320.64|322.76|320.76|322.76|320.76|322.58|320.58|11
1723014590000|2024-08-07 07:09:50|322.77|320.77|322.86|320.86|322.87|320.87|322.77|320.77|7
1723014600000|2024-08-07 07:10:00|322.85|320.85|322.82|320.82|322.95|320.95|322.8|320.8|17
1723014610000|2024-08-07 07:10:10|322.81|320.81|322.94|320.94|322.94|320.94|322.78|320.78|10
1723014620000|2024-08-07 07:10:20|322.95|320.95|323.01|321.01|323.05|321.05|322.95|320.95|20
1723014630000|2024-08-07 07:10:30|322.97|320.97|322.91|320.91|323.01|321.01|322.91|320.91|14
1723014640000|2024-08-07 07:10:40|322.9|320.9|322.96|320.96|322.97|320.97|322.9|320.9|11
1723014650000|2024-08-07 07:10:50|322.95|320.95|322.89|320.89|322.95|320.95|322.82|320.82|16
1723014660000|2024-08-07 07:11:00|322.94|320.94|323.27|321.27|323.29|321.29|322.94|320.94|27
1723014670000|2024-08-07 07:11:10|323.3|321.3|323.32|321.32|323.38|321.38|323.17|321.17|18
1723014680000|2024-08-07 07:11:20|323.3|321.3|323.3|321.3|323.33|321.33|323.27|321.27|14
1723014690000|2024-08-07 07:11:30|323.29|321.29|323.15|321.15|323.29|321.29|323.14|321.14|12
1723014700000|2024-08-07 07:11:40|323.18|321.18|323.16|321.16|323.2|321.2|323.15|321.15|8
1723014710000|2024-08-07 07:11:50|323.15|321.15|323.13|321.13|323.17|321.17|323.13|321.13|6
1723014720000|2024-08-07 07:12:00|323.12|321.12|322.81|320.81|323.12|321.12|322.8|320.8|13
1723014730000|2024-08-07 07:12:10|322.84|320.84|322.86|320.86|322.86|320.86|322.76|320.76|20
1723014740000|2024-08-07 07:12:20|322.87|320.87|322.81|320.81|322.89|320.89|322.81|320.81|26
1723014750000|2024-08-07 07:12:30|322.79|320.79|322.64|320.64|322.79|320.79|322.64|320.64|15
1723014760000|2024-08-07 07:12:40|322.62|320.62|322.59|320.59|322.62|320.62|322.59|320.59|5
1723014770000|2024-08-07 07:12:50|322.58|320.58|322.57|320.57|322.6|320.6|322.57|320.57|6
1723014780000|2024-08-07 07:13:00|322.55|320.55|322.24|320.24|322.55|320.55|322.24|320.24|19
1723014790000|2024-08-07 07:13:10|322.28|320.28|322.15|320.15|322.28|320.28|322.15|320.15|10
1723014800000|2024-08-07 07:13:20|322.16|320.16|322.14|320.14|322.16|320.16|322.14|320.14|3
1723014810000|2024-08-07 07:13:30|322.13|320.13|321.32|319.32|322.13|320.13|321.32|319.32|17
1723014820000|2024-08-07 07:13:40|321.3|319.3|321.03|319.03|321.31|319.31|321.02|319.02|9
1723014830000|2024-08-07 07:13:50|321.11|319.11|321.12|319.12|321.12|319.12|321.11|319.11|2
1723014840000|2024-08-07 07:14:00|321.17|319.17|321.25|319.25|321.38|319.38|321.14|319.14|19
1723014850000|2024-08-07 07:14:10|321.26|319.26|320.98|318.98|321.3|319.3|320.97|318.97|23
1723014860000|2024-08-07 07:14:20|320.97|318.97|321.11|319.11|321.11|319.11|320.96|318.96|9
1723014870000|2024-08-07 07:14:30|321.1|319.1|321.02|319.02|321.14|319.14|321|319|18
1723014880000|2024-08-07 07:14:40|321.04|319.04|321.16|319.16|321.21|319.21|321.04|319.04|17
1723014890000|2024-08-07 07:14:50|321.15|319.15|320.87|318.87|321.15|319.15|320.83|318.83|16
1723014900000|2024-08-07 07:15:00|320.93|318.93|321.23|319.23|321.23|319.23|320.93|318.93|18
1723014910000|2024-08-07 07:15:10|321.24|319.24|321.44|319.44|321.44|319.44|321.24|319.24|21
1723014920000|2024-08-07 07:15:20|321.54|319.54|321.54|319.54|321.54|319.54|321.54|319.54|1
1723014930000|2024-08-07 07:15:30|321.42|319.42|321.2|319.2|321.42|319.42|321.18|319.18|11
1723014940000|2024-08-07 07:15:40|321.23|319.23|321.22|319.22|321.23|319.23|321.18|319.18|7
1723014950000|2024-08-07 07:15:50|321.23|319.23|321.11|319.11|321.23|319.23|321.06|319.06|17
1723014960000|2024-08-07 07:16:00|321.1|319.1|321.15|319.15|321.15|319.15|321.1|319.1|3
1723014970000|2024-08-07 07:16:10|321.17|319.17|321.13|319.13|321.17|319.17|321.13|319.13|9
1723014980000|2024-08-07 07:16:20|321.11|319.11|321.06|319.06|321.11|319.11|320.85|318.85|28
1723014990000|2024-08-07 07:16:30|321.04|319.04|320.72|318.72|321.07|319.07|320.72|318.72|19
1723015000000|2024-08-07 07:16:40|320.74|318.74|320.77|318.77|320.77|318.77|320.57|318.57|13
1723015010000|2024-08-07 07:16:50|320.75|318.75|320.93|318.93|320.93|318.93|320.65|318.65|17
1723015020000|2024-08-07 07:17:00|320.89|318.89|321.2|319.2|321.2|319.2|320.84|318.84|19
1723015030000|2024-08-07 07:17:10|321.54|319.54|321.89|319.89|322.15|320.15|321.54|319.54|24
1723015040000|2024-08-07 07:17:20|321.9|319.9|322.04|320.04|322.06|320.06|321.9|319.9|16
1723015050000|2024-08-07 07:17:30|322.01|320.01|322.34|320.34|322.34|320.34|322.01|320.01|16
1723015060000|2024-08-07 07:17:40|322.38|320.38|322.15|320.15|322.38|320.38|322.09|320.09|26
1723015070000|2024-08-07 07:17:50|322.16|320.16|322.09|320.09|322.16|320.16|322.04|320.04|20
1723015080000|2024-08-07 07:18:00|322.06|320.06|321.94|319.94|322.08|320.08|321.94|319.94|11
1723015090000|2024-08-07 07:18:10|321.87|319.87|321.84|319.84|321.9|319.9|321.84|319.84|10
1723015100000|2024-08-07 07:18:20|321.86|319.86|321.79|319.79|321.86|319.86|321.76|319.76|16
1723015110000|2024-08-07 07:18:30|321.92|319.92|321.88|319.88|321.92|319.92|321.86|319.86|12
1723015120000|2024-08-07 07:18:40|321.9|319.9|321.96|319.96|321.96|319.96|321.88|319.88|18
1723015130000|2024-08-07 07:18:50|321.98|319.98|321.76|319.76|321.98|319.98|321.64|319.64|22
1723015140000|2024-08-07 07:19:00|321.74|319.74|321.49|319.49|321.74|319.74|321.41|319.41|27
1723015150000|2024-08-07 07:19:10|321.47|319.47|321.3|319.3|321.47|319.47|321.3|319.3|21
1723015160000|2024-08-07 07:19:20|321.15|319.15|321.2|319.2|321.27|319.27|321.08|319.08|24
1723015170000|2024-08-07 07:19:30|321.23|319.23|321.07|319.07|321.23|319.23|321.07|319.07|11
1723015180000|2024-08-07 07:19:40|321.08|319.08|321.05|319.05|321.12|319.12|321.02|319.02|22
1723015190000|2024-08-07 07:19:50|321.04|319.04|321.05|319.05|321.07|319.07|320.99|318.99|11
1723015200000|2024-08-07 07:20:00|321.04|319.04|321.11|319.11|321.11|319.11|320.93|318.93|25
1723015210000|2024-08-07 07:20:10|321.1|319.1|320.99|318.99|321.1|319.1|320.97|318.97|25
1723015220000|2024-08-07 07:20:20|321.02|319.02|321.08|319.08|321.08|319.08|320.91|318.91|21
1723015230000|2024-08-07 07:20:30|321.07|319.07|320.97|318.97|321.07|319.07|320.94|318.94|11
1723015240000|2024-08-07 07:20:40|320.96|318.96|320.94|318.94|320.97|318.97|320.89|318.89|12
1723015250000|2024-08-07 07:20:50|320.93|318.93|320.94|318.94|321.02|319.02|320.93|318.93|18
1723015260000|2024-08-07 07:21:00|320.96|318.96|321.03|319.03|321.04|319.04|320.95|318.95|16
1723015270000|2024-08-07 07:21:10|321.02|319.02|320.93|318.93|321.02|319.02|320.93|318.93|26
1723015280000|2024-08-07 07:21:20|320.92|318.92|320.53|318.53|320.92|318.92|320.53|318.53|19
1723015290000|2024-08-07 07:21:30|320.52|318.52|320.53|318.53|320.54|318.54|320.41|318.41|23
1723015300000|2024-08-07 07:21:40|320.55|318.55|320.77|318.77|320.78|318.78|320.51|318.51|23
1723015310000|2024-08-07 07:21:50|320.76|318.76|320.99|318.99|320.99|318.99|320.74|318.74|23
1723015320000|2024-08-07 07:22:00|321.01|319.01|321.09|319.09|321.19|319.19|321.01|319.01|26
1723015330000|2024-08-07 07:22:10|321.1|319.1|320.95|318.95|321.1|319.1|320.95|318.95|17
1723015340000|2024-08-07 07:22:20|320.97|318.97|320.63|318.63|320.99|318.99|320.58|318.58|27
1723015350000|2024-08-07 07:22:30|320.62|318.62|320.88|318.88|320.96|318.96|320.62|318.62|22
1723015360000|2024-08-07 07:22:40|320.84|318.84|320.92|318.92|320.95|318.95|320.82|318.82|15
1723015370000|2024-08-07 07:22:50|320.96|318.96|320.83|318.83|320.97|318.97|320.8|318.8|26
1723015380000|2024-08-07 07:23:00|320.8|318.8|320.56|318.56|320.82|318.82|320.49|318.49|24
1723015390000|2024-08-07 07:23:10|320.61|318.61|320.63|318.63|320.63|318.63|320.5|318.5|22
1723015400000|2024-08-07 07:23:20|320.62|318.62|320.7|318.7|320.72|318.72|320.58|318.58|22
1723015410000|2024-08-07 07:23:30|320.71|318.71|320.76|318.76|320.77|318.77|320.53|318.53|13
1723015420000|2024-08-07 07:23:40|320.72|318.72|320.91|318.91|320.96|318.96|320.69|318.69|22
1723015430000|2024-08-07 07:23:50|320.95|318.95|320.9|318.9|320.96|318.96|320.82|318.82|24
1723015440000|2024-08-07 07:24:00|320.92|318.92|320.81|318.81|320.94|318.94|320.7|318.7|24
1723015450000|2024-08-07 07:24:10|320.8|318.8|321.17|319.17|321.36|319.36|320.8|318.8|29
1723015460000|2024-08-07 07:24:20|321.19|319.19|321.22|319.22|321.36|319.36|321.19|319.19|19
1723015470000|2024-08-07 07:24:30|321.21|319.21|321.17|319.17|321.22|319.22|321.11|319.11|13
1723015490000|2024-08-07 07:24:50|321.18|319.18|321.31|319.31|321.31|319.31|321.18|319.18|2
1723015500000|2024-08-07 07:25:00|321.21|319.21|321.2|319.2|321.22|319.22|321.19|319.19|6
1723015510000|2024-08-07 07:25:10|321.21|319.21|321.46|319.46|321.47|319.47|321.21|319.21|9
1723015520000|2024-08-07 07:25:20|321.47|319.47|321.45|319.45|321.47|319.47|321.42|319.42|5
1723015530000|2024-08-07 07:25:30|321.42|319.42|321.42|319.42|321.42|319.42|321.42|319.42|1
1723015560000|2024-08-07 07:26:00|321.43|319.43|321.47|319.47|321.48|319.48|321.42|319.42|13
1723015570000|2024-08-07 07:26:10|321.48|319.48|321.75|319.75|321.98|319.98|321.48|319.48|15
1723015580000|2024-08-07 07:26:20|321.77|319.77|321.75|319.75|321.8|319.8|321.75|319.75|5
1723015590000|2024-08-07 07:26:30|321.74|319.74|321.75|319.75|321.76|319.76|321.69|319.69|12
1723015600000|2024-08-07 07:26:40|321.74|319.74|321.65|319.65|321.84|319.84|321.65|319.65|18
1723015610000|2024-08-07 07:26:50|321.64|319.64|321.64|319.64|321.67|319.67|321.62|319.62|18
1723015620000|2024-08-07 07:27:00|321.65|319.65|321.5|319.5|321.71|319.71|321.5|319.5|22
1723015630000|2024-08-07 07:27:10|321.51|319.51|321.64|319.64|321.64|319.64|321.48|319.48|18
1723015640000|2024-08-07 07:27:20|321.65|319.65|322.12|320.12|322.12|320.12|321.63|319.63|24
1723015650000|2024-08-07 07:27:30|322.1|320.1|322.12|320.12|322.12|320.12|322.1|320.1|2
1723015660000|2024-08-07 07:27:40|322.06|320.06|322.05|320.05|322.09|320.09|322.02|320.02|12
1723015670000|2024-08-07 07:27:50|322.08|320.08|322.03|320.03|322.08|320.08|321.95|319.95|20
1723015680000|2024-08-07 07:28:00|322.04|320.04|322.11|320.11|322.15|320.15|322.04|320.04|13
1723015690000|2024-08-07 07:28:10|322.12|320.12|322.12|320.12|322.12|320.12|322.09|320.09|10
1723015700000|2024-08-07 07:28:20|322.08|320.08|322.11|320.11|322.11|320.11|322.04|320.04|5
1723015710000|2024-08-07 07:28:30|322.12|320.12|322.07|320.07|322.12|320.12|322.02|320.02|13
1723015720000|2024-08-07 07:28:40|322.09|320.09|322.04|320.04|322.09|320.09|322.04|320.04|5
1723015730000|2024-08-07 07:28:50|321.97|319.97|321.98|319.98|322.04|320.04|321.92|319.92|16
1723015740000|2024-08-07 07:29:00|322.01|320.01|322.02|320.02|322.03|320.03|321.97|319.97|8
1723015750000|2024-08-07 07:29:10|322.01|320.01|321.92|319.92|322.02|320.02|321.89|319.89|16
1723015760000|2024-08-07 07:29:20|321.93|319.93|321.84|319.84|321.93|319.93|321.84|319.84|14
1723015770000|2024-08-07 07:29:30|321.88|319.88|321.83|319.83|321.89|319.89|321.77|319.77|11
1723015780000|2024-08-07 07:29:40|321.85|319.85|321.9|319.9|321.9|319.9|321.81|319.81|15
1723015790000|2024-08-07 07:29:50|321.93|319.93|321.87|319.87|321.93|319.93|321.86|319.86|14
1723015800000|2024-08-07 07:30:00|321.86|319.86|321.93|319.93|321.94|319.94|321.82|319.82|21
1723015810000|2024-08-07 07:30:10|321.92|319.92|322.12|320.12|322.12|320.12|321.92|319.92|9
1723015820000|2024-08-07 07:30:20|322.14|320.14|322.47|320.47|322.59|320.59|322.12|320.12|18
1723015830000|2024-08-07 07:30:30|322.46|320.46|322.35|320.35|322.46|320.46|322.33|320.33|19
1723015840000|2024-08-07 07:30:40|322.33|320.33|322.33|320.33|322.37|320.37|322.27|320.27|15
1723015850000|2024-08-07 07:30:50|322.34|320.34|322.16|320.16|322.34|320.34|322.16|320.16|10
1723015860000|2024-08-07 07:31:00|322.18|320.18|322.48|320.48|322.5|320.5|322.18|320.18|20
1723015870000|2024-08-07 07:31:10|322.49|320.49|322.36|320.36|322.62|320.62|322.36|320.36|17
1723015880000|2024-08-07 07:31:20|322.35|320.35|322.23|320.23|322.35|320.35|322.17|320.17|19
1723015890000|2024-08-07 07:31:30|322.18|320.18|322.23|320.23|322.3|320.3|322.15|320.15|17
1723015900000|2024-08-07 07:31:40|322.24|320.24|322.18|320.18|322.33|320.33|322.18|320.18|19
1723015910000|2024-08-07 07:31:50|322.19|320.19|322.14|320.14|322.2|320.2|322.12|320.12|12
1723015920000|2024-08-07 07:32:00|322.12|320.12|322.13|320.13|322.24|320.24|322.1|320.1|22
1723015930000|2024-08-07 07:32:10|322.12|320.12|321.96|319.96|322.12|320.12|321.96|319.96|16
1723015940000|2024-08-07 07:32:20|321.94|319.94|321.99|319.99|322.02|320.02|321.94|319.94|9
1723015950000|2024-08-07 07:32:30|322.02|320.02|321.9|319.9|322.02|320.02|321.9|319.9|10
1723015960000|2024-08-07 07:32:40|321.94|319.94|322.03|320.03|322.08|320.08|321.94|319.94|19
1723015970000|2024-08-07 07:32:50|322.01|320.01|321.99|319.99|322.01|320.01|321.99|319.99|3
1723015980000|2024-08-07 07:33:00|322|320|322.1|320.1|322.13|320.13|321.97|319.97|16
1723015990000|2024-08-07 07:33:10|322.09|320.09|322.07|320.07|322.12|320.12|322.05|320.05|13
1723016000000|2024-08-07 07:33:20|322.09|320.09|321.93|319.93|322.09|320.09|321.91|319.91|26
1723016010000|2024-08-07 07:33:30|321.95|319.95|321.9|319.9|321.97|319.97|321.9|319.9|16
1723016020000|2024-08-07 07:33:40|321.91|319.91|321.92|319.92|322|320|321.9|319.9|16
1723016030000|2024-08-07 07:33:50|321.89|319.89|321.94|319.94|321.94|319.94|321.89|319.89|12
1723016040000|2024-08-07 07:34:00|322.01|320.01|322.1|320.1|322.21|320.21|322.01|320.01|22
1723016050000|2024-08-07 07:34:10|322.09|320.09|322.23|320.23|322.25|320.25|322.04|320.04|25
1723016060000|2024-08-07 07:34:20|322.27|320.27|322.29|320.29|322.31|320.31|322.25|320.25|10
1723016070000|2024-08-07 07:34:30|322.31|320.31|322.46|320.46|322.5|320.5|322.31|320.31|26
1723016080000|2024-08-07 07:34:40|322.45|320.45|322.33|320.33|322.46|320.46|322.31|320.31|17
1723016090000|2024-08-07 07:34:50|322.32|320.32|322.3|320.3|322.34|320.34|322.28|320.28|12
1723016100000|2024-08-07 07:35:00|322.32|320.32|322.58|320.58|322.61|320.61|322.32|320.32|19
1723016110000|2024-08-07 07:35:10|322.56|320.56|322.63|320.63|322.69|320.69|322.54|320.54|24
1723016120000|2024-08-07 07:35:20|322.62|320.62|322.64|320.64|322.75|320.75|322.56|320.56|25
1723016130000|2024-08-07 07:35:30|322.63|320.63|322.62|320.62|322.65|320.65|322.59|320.59|20
1723016140000|2024-08-07 07:35:40|322.63|320.63|322.57|320.57|322.63|320.63|322.54|320.54|17
1723016150000|2024-08-07 07:35:50|322.6|320.6|322.88|320.88|322.88|320.88|322.57|320.57|17
1723016160000|2024-08-07 07:36:00|322.89|320.89|322.86|320.86|322.89|320.89|322.86|320.86|8
1723016170000|2024-08-07 07:36:10|322.87|320.87|322.86|320.86|322.87|320.87|322.86|320.86|2
1723016180000|2024-08-07 07:36:20|322.89|320.89|322.86|320.86|322.89|320.89|322.86|320.86|4
1723016190000|2024-08-07 07:36:30|322.88|320.88|322.89|320.89|322.89|320.89|322.88|320.88|2
1723016200000|2024-08-07 07:36:40|322.9|320.9|322.86|320.86|322.91|320.91|322.86|320.86|8
1723016210000|2024-08-07 07:36:50|322.87|320.87|322.88|320.88|322.88|320.88|322.86|320.86|6
1723016220000|2024-08-07 07:37:00|322.86|320.86|322.9|320.9|322.92|320.92|322.86|320.86|11
1723016230000|2024-08-07 07:37:10|322.87|320.87|322.91|320.91|322.91|320.91|322.86|320.86|9
1723016240000|2024-08-07 07:37:20|322.89|320.89|322.96|320.96|322.96|320.96|322.89|320.89|9
1723016250000|2024-08-07 07:37:30|322.9|320.9|323.09|321.09|323.09|321.09|322.9|320.9|17
1723016260000|2024-08-07 07:37:40|323.07|321.07|323.08|321.08|323.08|321.08|323|321|9
1723016300000|2024-08-07 07:38:20|323.05|321.05|323.08|321.08|323.08|321.08|323.05|321.05|2
1723016310000|2024-08-07 07:38:30|323.05|321.05|322.85|320.85|323.05|321.05|322.85|320.85|15
1723016320000|2024-08-07 07:38:40|322.87|320.87|322.97|320.97|322.99|320.99|322.86|320.86|14
1723016330000|2024-08-07 07:38:50|322.98|320.98|323.09|321.09|323.21|321.21|322.98|320.98|21
1723016340000|2024-08-07 07:39:00|323.1|321.1|323.18|321.18|323.19|321.19|323.08|321.08|11
1723016350000|2024-08-07 07:39:10|323.17|321.17|322.97|320.97|323.17|321.17|322.95|320.95|19
1723016360000|2024-08-07 07:39:20|322.96|320.96|323.02|321.02|323.05|321.05|322.93|320.93|24
1723016370000|2024-08-07 07:39:30|322.96|320.96|322.92|320.92|322.99|320.99|322.89|320.89|19
1723016380000|2024-08-07 07:39:40|322.93|320.93|323.01|321.01|323.02|321.02|322.93|320.93|15
1723016390000|2024-08-07 07:39:50|323.04|321.04|322.92|320.92|323.06|321.06|322.92|320.92|8
1723016400000|2024-08-07 07:40:00|322.91|320.91|322.86|320.86|323.02|321.02|322.86|320.86|24
1723016410000|2024-08-07 07:40:10|322.78|320.78|322.66|320.66|322.78|320.78|322.63|320.63|12
1723016420000|2024-08-07 07:40:20|322.72|320.72|322.69|320.69|322.72|320.72|322.63|320.63|12
1723016430000|2024-08-07 07:40:30|322.68|320.68|322.86|320.86|322.86|320.86|322.64|320.64|21
1723016440000|2024-08-07 07:40:40|322.91|320.91|323.15|321.15|323.15|321.15|322.86|320.86|14
1723016450000|2024-08-07 07:40:50|323.13|321.13|323.23|321.23|323.23|321.23|323.09|321.09|14
1723016460000|2024-08-07 07:41:00|323.26|321.26|323.31|321.31|323.31|321.31|323.23|321.23|12
1723016470000|2024-08-07 07:41:10|323.32|321.32|323.15|321.15|323.44|321.44|323.15|321.15|15
1723016480000|2024-08-07 07:41:20|323.14|321.14|323.28|321.28|323.28|321.28|323.13|321.13|11
1723016490000|2024-08-07 07:41:30|323.31|321.31|323.3|321.3|323.42|321.42|323.25|321.25|17
1723016500000|2024-08-07 07:41:40|323.29|321.29|322.99|320.99|323.29|321.29|322.99|320.99|7
1723016510000|2024-08-07 07:41:50|322.98|320.98|323.03|321.03|323.03|321.03|322.95|320.95|10
1723016520000|2024-08-07 07:42:00|323.02|321.02|323.01|321.01|323.03|321.03|322.97|320.97|14
1723016530000|2024-08-07 07:42:10|323.02|321.02|322.98|320.98|323.1|321.1|322.97|320.97|14
1723016540000|2024-08-07 07:42:20|322.99|320.99|322.85|320.85|323|321|322.85|320.85|13
1723016550000|2024-08-07 07:42:30|322.84|320.84|322.78|320.78|322.84|320.84|322.74|320.74|5
1723016560000|2024-08-07 07:42:40|322.77|320.77|322.89|320.89|322.89|320.89|322.66|320.66|19
1723016570000|2024-08-07 07:42:50|322.9|320.9|322.9|320.9|322.94|320.94|322.88|320.88|9
1723016580000|2024-08-07 07:43:00|322.88|320.88|322.78|320.78|322.9|320.9|322.76|320.76|17
1723016590000|2024-08-07 07:43:10|322.74|320.74|322.76|320.76|322.76|320.76|322.7|320.7|12
1723016600000|2024-08-07 07:43:20|322.78|320.78|322.77|320.77|322.81|320.81|322.76|320.76|11
1723016610000|2024-08-07 07:43:30|322.78|320.78|322.63|320.63|322.78|320.78|322.63|320.63|13
1723016620000|2024-08-07 07:43:40|322.62|320.62|322.54|320.54|322.62|320.62|322.54|320.54|11
1723016630000|2024-08-07 07:43:50|322.53|320.53|322.5|320.5|322.54|320.54|322.5|320.5|10
1723016640000|2024-08-07 07:44:00|322.51|320.51|322.18|320.18|322.51|320.51|322.15|320.15|11
1723016650000|2024-08-07 07:44:10|322.17|320.17|322.21|320.21|322.26|320.26|322.16|320.16|13
1723016660000|2024-08-07 07:44:20|322.22|320.22|322.41|320.41|322.41|320.41|322.22|320.22|8
1723016670000|2024-08-07 07:44:30|322.48|320.48|322.52|320.52|322.52|320.52|322.43|320.43|13
1723016680000|2024-08-07 07:44:40|322.56|320.56|322.49|320.49|322.57|320.57|322.43|320.43|6
1723016690000|2024-08-07 07:44:50|322.51|320.51|322.53|320.53|322.58|320.58|322.51|320.51|11
1723016700000|2024-08-07 07:45:00|322.54|320.54|322.32|320.32|322.57|320.57|322.3|320.3|12
1723016710000|2024-08-07 07:45:10|322.24|320.24|322.4|320.4|322.42|320.42|322.21|320.21|22
1723016720000|2024-08-07 07:45:20|322.38|320.38|322.12|320.12|322.41|320.41|322.1|320.1|26
1723016730000|2024-08-07 07:45:30|322.11|320.11|322.15|320.15|322.17|320.17|322.04|320.04|16
1723016740000|2024-08-07 07:45:40|322.14|320.14|322.22|320.22|322.22|320.22|322.12|320.12|11
1723016750000|2024-08-07 07:45:50|322.24|320.24|322.25|320.25|322.25|320.25|322.22|320.22|5
1723016760000|2024-08-07 07:46:00|322.29|320.29|322.17|320.17|322.29|320.29|322.14|320.14|17
1723016770000|2024-08-07 07:46:10|322.16|320.16|322.29|320.29|322.46|320.46|322.16|320.16|16
1723016780000|2024-08-07 07:46:20|322.3|320.3|322.32|320.32|322.34|320.34|322.29|320.29|11
1723016790000|2024-08-07 07:46:30|322.33|320.33|322.42|320.42|322.42|320.42|322.32|320.32|12
1723016800000|2024-08-07 07:46:40|322.41|320.41|322.57|320.57|322.57|320.57|322.41|320.41|13
1723016810000|2024-08-07 07:46:50|322.58|320.58|322.95|320.95|322.95|320.95|322.58|320.58|11
1723016820000|2024-08-07 07:47:00|322.96|320.96|322.96|320.96|323.01|321.01|322.96|320.96|3
1723016830000|2024-08-07 07:47:10|323|321|323.29|321.29|323.29|321.29|322.98|320.98|7
1723016840000|2024-08-07 07:47:20|323.37|321.37|323.47|321.47|323.49|321.49|323.3|321.3|24
1723016850000|2024-08-07 07:47:30|323.49|321.49|323.53|321.53|323.53|321.53|323.36|321.36|18
1723016860000|2024-08-07 07:47:40|323.51|321.51|323.55|321.55|323.57|321.57|323.48|321.48|8
1723016870000|2024-08-07 07:47:50|323.57|321.57|323.53|321.53|323.62|321.62|323.52|321.52|10
1723016880000|2024-08-07 07:48:00|323.52|321.52|323.76|321.76|323.76|321.76|323.5|321.5|19
1723016890000|2024-08-07 07:48:10|323.73|321.73|323.92|321.92|324.04|322.04|323.73|321.73|13
1723016900000|2024-08-07 07:48:20|323.91|321.91|324.04|322.04|324.11|322.11|323.85|321.85|20
1723016910000|2024-08-07 07:48:30|324.05|322.05|324.3|322.3|324.35|322.35|324.04|322.04|22
1723016920000|2024-08-07 07:48:40|324.33|322.33|324.12|322.12|324.38|322.38|324.12|322.12|23
1723016930000|2024-08-07 07:48:50|324.13|322.13|324.07|322.07|324.13|322.13|324.07|322.07|8
1723016940000|2024-08-07 07:49:00|323.99|321.99|324.09|322.09|324.09|322.09|323.88|321.88|19
1723016950000|2024-08-07 07:49:10|324.11|322.11|324.17|322.17|324.3|322.3|324.09|322.09|24
1723016960000|2024-08-07 07:49:20|324.16|322.16|324.2|322.2|324.3|322.3|324.12|322.12|23
1723016970000|2024-08-07 07:49:30|324.19|322.19|324.1|322.1|324.25|322.25|324.1|322.1|22
1723016980000|2024-08-07 07:49:40|324.09|322.09|323.91|321.91|324.09|322.09|323.9|321.9|14
1723016990000|2024-08-07 07:49:50|323.9|321.9|323.6|321.6|323.9|321.9|323.54|321.54|13
1723017000000|2024-08-07 07:50:00|323.61|321.61|323.54|321.54|323.66|321.66|323.54|321.54|15
1723017010000|2024-08-07 07:50:10|323.56|321.56|323.39|321.39|323.56|321.56|323.37|321.37|19
1723017020000|2024-08-07 07:50:20|323.38|321.38|323.15|321.15|323.48|321.48|323.15|321.15|25
1723017030000|2024-08-07 07:50:30|323.11|321.11|323.02|321.02|323.23|321.23|322.99|320.99|23
1723017040000|2024-08-07 07:50:40|323.09|321.09|323.33|321.33|323.35|321.35|323.09|321.09|26
1723017050000|2024-08-07 07:50:50|323.32|321.32|323.11|321.11|323.32|321.32|323.06|321.06|24
1723017060000|2024-08-07 07:51:00|323.12|321.12|323.08|321.08|323.32|321.32|323.07|321.07|25
1723017070000|2024-08-07 07:51:10|323.06|321.06|323.27|321.27|323.27|321.27|323.04|321.04|25
1723017080000|2024-08-07 07:51:20|323.28|321.28|323.37|321.37|323.48|321.48|323.28|321.28|23
1723017090000|2024-08-07 07:51:30|323.39|321.39|323.36|321.36|323.42|321.42|323.31|321.31|25
1723017100000|2024-08-07 07:51:40|323.37|321.37|323.3|321.3|323.38|321.38|323.25|321.25|14
1723017110000|2024-08-07 07:51:50|323.35|321.35|323.61|321.61|323.65|321.65|323.33|321.33|20
1723017120000|2024-08-07 07:52:00|323.6|321.6|323.98|321.98|323.98|321.98|323.58|321.58|19
1723017130000|2024-08-07 07:52:10|323.93|321.93|324.21|322.21|324.23|322.23|323.93|321.93|21
1723017140000|2024-08-07 07:52:20|324.19|322.19|324.35|322.35|324.35|322.35|324.08|322.08|21
1723017160000|2024-08-07 07:52:40|324.28|322.28|324.21|322.21|324.29|322.29|324.21|322.21|11
1723017170000|2024-08-07 07:52:50|324.22|322.22|324.17|322.17|324.22|322.22|324.14|322.14|8
1723017180000|2024-08-07 07:53:00|324.18|322.18|324.26|322.26|324.35|322.35|324.14|322.14|20
1723017190000|2024-08-07 07:53:10|324.25|322.25|324.23|322.23|324.29|322.29|324.14|322.14|18
1723017200000|2024-08-07 07:53:20|324.24|322.24|323.98|321.98|324.25|322.25|323.98|321.98|18
1723017210000|2024-08-07 07:53:30|323.97|321.97|323.99|321.99|324.03|322.03|323.96|321.96|7
1723017220000|2024-08-07 07:53:40|324|322|324|322|324|322|323.99|321.99|7
1723017230000|2024-08-07 07:53:50|323.99|321.99|323.97|321.97|323.99|321.99|323.96|321.96|4
1723017240000|2024-08-07 07:54:00|323.96|321.96|323.83|321.83|323.97|321.97|323.83|321.83|11
1723017250000|2024-08-07 07:54:10|323.82|321.82|323.77|321.77|323.82|321.82|323.77|321.77|4
1723017260000|2024-08-07 07:54:20|323.76|321.76|323.8|321.8|323.8|321.8|323.76|321.76|2
1723017270000|2024-08-07 07:54:30|323.6|321.6|323.6|321.6|323.6|321.6|323.6|321.6|1
1723017280000|2024-08-07 07:54:40|323.67|321.67|323.65|321.65|323.69|321.69|323.62|321.62|16
1723017290000|2024-08-07 07:54:50|323.64|321.64|323.61|321.61|323.65|321.65|323.59|321.59|20
1723017300000|2024-08-07 07:55:00|323.59|321.59|323.58|321.58|323.6|321.6|323.47|321.47|20
1723017310000|2024-08-07 07:55:10|323.56|321.56|323.59|321.59|323.67|321.67|323.54|321.54|19
1723017320000|2024-08-07 07:55:20|323.6|321.6|323.37|321.37|323.6|321.6|323.34|321.34|16
1723017330000|2024-08-07 07:55:30|323.43|321.43|323.33|321.33|323.44|321.44|323.33|321.33|9
1723017340000|2024-08-07 07:55:40|323.35|321.35|323.35|321.35|323.44|321.44|323.29|321.29|18
1723017350000|2024-08-07 07:55:50|323.41|321.41|323.42|321.42|323.44|321.44|323.41|321.41|5
1723017360000|2024-08-07 07:56:00|323.43|321.43|323.33|321.33|323.43|321.43|323.33|321.33|5
1723017370000|2024-08-07 07:56:10|323.28|321.28|323.13|321.13|323.28|321.28|323.06|321.06|13
1723017380000|2024-08-07 07:56:20|323.11|321.11|323.19|321.19|323.19|321.19|323.1|321.1|14
1723017390000|2024-08-07 07:56:30|323.2|321.2|323.22|321.22|323.22|321.22|323.19|321.19|7
1723017400000|2024-08-07 07:56:40|323.29|321.29|323.24|321.24|323.29|321.29|323.22|321.22|13
1723017410000|2024-08-07 07:56:50|323.23|321.23|323.33|321.33|323.35|321.35|323.23|321.23|15
1723017420000|2024-08-07 07:57:00|323.32|321.32|323.14|321.14|323.32|321.32|323.14|321.14|9
1723017430000|2024-08-07 07:57:10|323.09|321.09|323.04|321.04|323.09|321.09|323.01|321.01|8
1723017440000|2024-08-07 07:57:20|323.01|321.01|323.11|321.11|323.14|321.14|322.98|320.98|12
1723017450000|2024-08-07 07:57:30|323.12|321.12|323.35|321.35|323.35|321.35|323.12|321.12|13
1723017460000|2024-08-07 07:57:40|323.3|321.3|322.97|320.97|323.35|321.35|322.95|320.95|13
1723017470000|2024-08-07 07:57:50|322.98|320.98|323.14|321.14|323.14|321.14|322.95|320.95|18
1723017480000|2024-08-07 07:58:00|323.12|321.12|323.21|321.21|323.21|321.21|323.12|321.12|2
1723017490000|2024-08-07 07:58:10|323.16|321.16|323.01|321.01|323.16|321.16|323.01|321.01|9
1723017500000|2024-08-07 07:58:20|323|321|323.01|321.01|323.01|321.01|323|321|2
1723017510000|2024-08-07 07:58:30|322.91|320.91|323.03|321.03|323.04|321.04|322.91|320.91|6
1723017520000|2024-08-07 07:58:40|323.04|321.04|323.01|321.01|323.07|321.07|323.01|321.01|7
1723017530000|2024-08-07 07:58:50|323.09|321.09|323.09|321.09|323.09|321.09|323.07|321.07|3
1723017540000|2024-08-07 07:59:00|323.13|321.13|323.07|321.07|323.15|321.15|323.01|321.01|17
1723017550000|2024-08-07 07:59:10|323.08|321.08|323|321|323.09|321.09|323|321|7
1723017560000|2024-08-07 07:59:20|323.03|321.03|322.97|320.97|323.03|321.03|322.97|320.97|7
1723017570000|2024-08-07 07:59:30|322.94|320.94|322.88|320.88|322.94|320.94|322.79|320.79|10
1723017580000|2024-08-07 07:59:40|322.89|320.89|323.03|321.03|323.07|321.07|322.86|320.86|18
1723017590000|2024-08-07 07:59:50|322.98|320.98|322.93|320.93|322.98|320.98|322.89|320.89|18
1723017600000|2024-08-07 08:00:00|322.91|320.91|323.1|321.1|323.14|321.14|322.91|320.91|15
1723017610000|2024-08-07 08:00:10|323.09|321.09|323.03|321.03|323.09|321.09|323.03|321.03|2
1723017620000|2024-08-07 08:00:20|323.02|321.02|322.96|320.96|323.1|321.1|322.94|320.94|23
1723017630000|2024-08-07 08:00:30|322.98|320.98|323.04|321.04|323.04|321.04|322.96|320.96|19
1723017640000|2024-08-07 08:00:40|323.03|321.03|323.16|321.16|323.16|321.16|322.96|320.96|24
1723017650000|2024-08-07 08:00:50|323.12|321.12|323.04|321.04|323.12|321.12|323.04|321.04|6
1723017660000|2024-08-07 08:01:00|323.05|321.05|323.38|321.38|323.49|321.49|323.04|321.04|22
1723017670000|2024-08-07 08:01:10|323.34|321.34|323.01|321.01|323.34|321.34|322.96|320.96|27
1723017680000|2024-08-07 08:01:20|323|321|322.89|320.89|323.01|321.01|322.89|320.89|24
1723017690000|2024-08-07 08:01:30|322.99|320.99|322.83|320.83|322.99|320.99|322.82|320.82|17
1723017700000|2024-08-07 08:01:40|322.84|320.84|323.16|321.16|323.18|321.18|322.84|320.84|12
1723017710000|2024-08-07 08:01:50|323.13|321.13|322.99|320.99|323.16|321.16|322.92|320.92|19
1723017720000|2024-08-07 08:02:00|322.94|320.94|323.19|321.19|323.19|321.19|322.93|320.93|21
1723017730000|2024-08-07 08:02:10|323.2|321.2|322.96|320.96|323.27|321.27|322.92|320.92|22
1723017740000|2024-08-07 08:02:20|322.94|320.94|323.17|321.17|323.18|321.18|322.9|320.9|19
1723017750000|2024-08-07 08:02:30|323.15|321.15|323.1|321.1|323.19|321.19|323.01|321.01|20
1723017760000|2024-08-07 08:02:40|323.11|321.11|323.1|321.1|323.12|321.12|323.01|321.01|16
1723017770000|2024-08-07 08:02:50|323.04|321.04|322.93|320.93|323.06|321.06|322.93|320.93|14
1723017780000|2024-08-07 08:03:00|322.92|320.92|323.07|321.07|323.07|321.07|322.86|320.86|21
1723017790000|2024-08-07 08:03:10|323.08|321.08|323.03|321.03|323.17|321.17|322.94|320.94|25
1723017800000|2024-08-07 08:03:20|323.07|321.07|323.11|321.11|323.11|321.11|323|321|16
1723017810000|2024-08-07 08:03:30|323.1|321.1|322.98|320.98|323.1|321.1|322.93|320.93|16
1723017820000|2024-08-07 08:03:40|322.99|320.99|322.76|320.76|322.99|320.99|322.76|320.76|15
1723017830000|2024-08-07 08:03:50|322.77|320.77|322.64|320.64|322.77|320.77|322.63|320.63|15
1723017840000|2024-08-07 08:04:00|322.67|320.67|322.49|320.49|322.67|320.67|322.49|320.49|10
1723017850000|2024-08-07 08:04:10|322.52|320.52|322.67|320.67|322.67|320.67|322.52|320.52|5
1723017860000|2024-08-07 08:04:20|322.69|320.69|322.74|320.74|322.74|320.74|322.69|320.69|8
1723017870000|2024-08-07 08:04:30|322.73|320.73|322.71|320.71|322.73|320.73|322.7|320.7|7
1723017880000|2024-08-07 08:04:40|322.7|320.7|322.43|320.43|322.73|320.73|322.43|320.43|12
1723017890000|2024-08-07 08:04:50|322.38|320.38|322.49|320.49|322.53|320.53|322.35|320.35|12
1723017900000|2024-08-07 08:05:00|322.47|320.47|322.61|320.61|322.62|320.62|322.46|320.46|13
1723017910000|2024-08-07 08:05:10|322.64|320.64|323.13|321.13|323.13|321.13|322.6|320.6|27
1723017920000|2024-08-07 08:05:20|323.14|321.14|323.35|321.35|323.35|321.35|323.05|321.05|29
1723017930000|2024-08-07 08:05:30|323.33|321.33|323.26|321.26|323.35|321.35|323.11|321.11|27
1723017940000|2024-08-07 08:05:40|323.23|321.23|323.07|321.07|323.3|321.3|323.07|321.07|24
1723017950000|2024-08-07 08:05:50|323.04|321.04|323.21|321.21|323.21|321.21|323.02|321.02|11
1723017960000|2024-08-07 08:06:00|323.22|321.22|323.47|321.47|323.5|321.5|323.22|321.22|26
1723017970000|2024-08-07 08:06:10|323.43|321.43|323.53|321.53|323.53|321.53|323.43|321.43|6
1723017980000|2024-08-07 08:06:20|323.55|321.55|323.54|321.54|323.55|321.55|323.54|321.54|2
1723017990000|2024-08-07 08:06:30|323.53|321.53|323.53|321.53|323.57|321.57|323.53|321.53|13
1723018000000|2024-08-07 08:06:40|323.5|321.5|323.49|321.49|323.5|321.5|323.48|321.48|3
1723018010000|2024-08-07 08:06:50|323.5|321.5|323.52|321.52|323.52|321.52|323.49|321.49|8
1723018020000|2024-08-07 08:07:00|323.53|321.53|323.48|321.48|323.53|321.53|323.44|321.44|11
1723018030000|2024-08-07 08:07:10|323.43|321.43|323.41|321.41|323.48|321.48|323.41|321.41|9
1723018040000|2024-08-07 08:07:20|323.39|321.39|323.19|321.19|323.4|321.4|323.16|321.16|19
1723018050000|2024-08-07 08:07:30|323.2|321.2|323.16|321.16|323.22|321.22|323.15|321.15|18
1723018060000|2024-08-07 08:07:40|323.17|321.17|323.08|321.08|323.2|321.2|323.08|321.08|13
1723018070000|2024-08-07 08:07:50|323.09|321.09|323.16|321.16|323.16|321.16|323.03|321.03|13
1723018080000|2024-08-07 08:08:00|323.15|321.15|322.95|320.95|323.15|321.15|322.95|320.95|16
1723018090000|2024-08-07 08:08:10|322.9|320.9|323.01|321.01|323.01|321.01|322.88|320.88|20
1723018100000|2024-08-07 08:08:20|323.02|321.02|323.07|321.07|323.17|321.17|322.99|320.99|24
1723018110000|2024-08-07 08:08:30|323.08|321.08|323.26|321.26|323.26|321.26|323.08|321.08|14
1723018120000|2024-08-07 08:08:40|323.27|321.27|323.45|321.45|323.49|321.49|323.27|321.27|19
1723018130000|2024-08-07 08:08:50|323.48|321.48|323.25|321.25|323.5|321.5|323.25|321.25|28
1723018140000|2024-08-07 08:09:00|323.24|321.24|323.5|321.5|323.5|321.5|323.18|321.18|22
1723018150000|2024-08-07 08:09:10|323.51|321.51|323.33|321.33|323.52|321.52|323.33|321.33|16
1723018160000|2024-08-07 08:09:20|323.35|321.35|323.4|321.4|323.41|321.41|323.35|321.35|11
1723018170000|2024-08-07 08:09:30|323.45|321.45|323.46|321.46|323.49|321.49|323.42|321.42|17
1723018180000|2024-08-07 08:09:40|323.44|321.44|323.5|321.5|323.5|321.5|323.42|321.42|10
1723018190000|2024-08-07 08:09:50|323.52|321.52|323.53|321.53|323.53|321.53|323.52|321.52|2
1723018200000|2024-08-07 08:10:00|323.54|321.54|323.93|321.93|323.97|321.97|323.54|321.54|18
1723018210000|2024-08-07 08:10:10|323.96|321.96|323.82|321.82|323.98|321.98|323.79|321.79|22
1723018220000|2024-08-07 08:10:20|323.83|321.83|323.88|321.88|323.88|321.88|323.83|321.83|12
1723018230000|2024-08-07 08:10:30|323.9|321.9|323.65|321.65|323.9|321.9|323.59|321.59|20
1723018240000|2024-08-07 08:10:40|323.74|321.74|323.68|321.68|323.74|321.74|323.64|321.64|13
1723018250000|2024-08-07 08:10:50|323.72|321.72|323.66|321.66|323.72|321.72|323.65|321.65|13
1723018260000|2024-08-07 08:11:00|323.65|321.65|323.55|321.55|323.65|321.65|323.54|321.54|14
1723018270000|2024-08-07 08:11:10|323.56|321.56|323.93|321.93|324.04|322.04|323.56|321.56|20
1723018280000|2024-08-07 08:11:20|323.91|321.91|324.04|322.04|324.04|322.04|323.91|321.91|22
1723018290000|2024-08-07 08:11:30|324.05|322.05|324.21|322.21|324.21|322.21|324.02|322.02|22
1723018300000|2024-08-07 08:11:40|324.24|322.24|324.24|322.24|324.24|322.24|324.22|322.22|3
1723018310000|2024-08-07 08:11:50|324.28|322.28|324.27|322.27|324.38|322.38|324.25|322.25|23
1723018320000|2024-08-07 08:12:00|324.25|322.25|324.15|322.15|324.28|322.28|324.15|322.15|24
1723018330000|2024-08-07 08:12:10|324.11|322.11|324.17|322.17|324.19|322.19|324.1|322.1|14
1723018340000|2024-08-07 08:12:20|324.16|322.16|324.26|322.26|324.3|322.3|324.13|322.13|25
1723018350000|2024-08-07 08:12:30|324.25|322.25|324.47|322.47|324.47|322.47|324.24|322.24|13
1723018360000|2024-08-07 08:12:40|324.46|322.46|324.49|322.49|324.49|322.49|324.43|322.43|14
1723018370000|2024-08-07 08:12:50|324.48|322.48|324.32|322.32|324.48|322.48|324.32|322.32|11
1723018380000|2024-08-07 08:13:00|324.34|322.34|324.35|322.35|324.47|322.47|324.31|322.31|16
1723018390000|2024-08-07 08:13:10|324.34|322.34|323.89|321.89|324.34|322.34|323.84|321.84|17
1723018400000|2024-08-07 08:13:20|324|322|323.89|321.89|324.04|322.04|323.87|321.87|30
1723018410000|2024-08-07 08:13:30|323.92|321.92|323.9|321.9|324.04|322.04|323.9|321.9|15
1723018420000|2024-08-07 08:13:40|323.92|321.92|323.92|321.92|324|322|323.86|321.86|19
1723018430000|2024-08-07 08:13:50|323.96|321.96|323.9|321.9|324.05|322.05|323.9|321.9|18
1723018440000|2024-08-07 08:14:00|323.96|321.96|323.82|321.82|323.96|321.96|323.82|321.82|13
1723018450000|2024-08-07 08:14:10|323.81|321.81|323.78|321.78|323.83|321.83|323.77|321.77|15
1723018460000|2024-08-07 08:14:20|323.77|321.77|323.77|321.77|323.78|321.78|323.77|321.77|7
1723018470000|2024-08-07 08:14:30|323.78|321.78|323.8|321.8|323.8|321.8|323.77|321.77|8
1723018480000|2024-08-07 08:14:40|323.83|321.83|323.75|321.75|323.83|321.83|323.67|321.67|25
1723018490000|2024-08-07 08:14:50|323.78|321.78|323.83|321.83|323.85|321.85|323.73|321.73|14
1723018500000|2024-08-07 08:15:00|323.82|321.82|323.66|321.66|323.88|321.88|323.66|321.66|24
1723018510000|2024-08-07 08:15:10|323.68|321.68|323.81|321.81|323.9|321.9|323.68|321.68|20
1723018520000|2024-08-07 08:15:20|323.8|321.8|323.7|321.7|323.87|321.87|323.69|321.69|19
1723018530000|2024-08-07 08:15:30|323.71|321.71|323.91|321.91|324.07|322.07|323.71|321.71|27
1723018540000|2024-08-07 08:15:40|323.9|321.9|323.8|321.8|323.97|321.97|323.78|321.78|23
1723018550000|2024-08-07 08:15:50|323.78|321.78|323.96|321.96|323.96|321.96|323.57|321.57|24
1723018560000|2024-08-07 08:16:00|323.95|321.95|324.13|322.13|324.24|322.24|323.95|321.95|25
1723018570000|2024-08-07 08:16:10|324.15|322.15|324.13|322.13|324.22|322.22|324.05|322.05|25
1723018580000|2024-08-07 08:16:20|324.12|322.12|324.26|322.26|324.3|322.3|324.1|322.1|23
1723018590000|2024-08-07 08:16:30|324.25|322.25|324.25|322.25|324.3|322.3|324.25|322.25|10
1723018600000|2024-08-07 08:16:40|324.24|322.24|324.11|322.11|324.25|322.25|324.11|322.11|12
1723018610000|2024-08-07 08:16:50|324.1|322.1|324.1|322.1|324.12|322.12|323.99|321.99|19
1723018620000|2024-08-07 08:17:00|324.08|322.08|324.02|322.02|324.17|322.17|324.02|322.02|22
1723018630000|2024-08-07 08:17:10|324.01|322.01|323.95|321.95|324.1|322.1|323.95|321.95|16
1723018640000|2024-08-07 08:17:20|323.98|321.98|323.73|321.73|323.98|321.98|323.58|321.58|30
1723018650000|2024-08-07 08:17:30|323.7|321.7|323.83|321.83|323.84|321.84|323.68|321.68|24
1723018660000|2024-08-07 08:17:40|323.82|321.82|323.68|321.68|323.82|321.82|323.68|321.68|13
1723018670000|2024-08-07 08:17:50|323.74|321.74|323.48|321.48|323.74|321.74|323.48|321.48|21
1723018680000|2024-08-07 08:18:00|323.45|321.45|322.94|320.94|323.48|321.48|322.94|320.94|23
1723018690000|2024-08-07 08:18:10|322.92|320.92|322.81|320.81|322.92|320.92|322.73|320.73|23
1723018700000|2024-08-07 08:18:20|322.79|320.79|322.81|320.81|322.83|320.83|322.76|320.76|25
1723018710000|2024-08-07 08:18:30|322.82|320.82|322.65|320.65|322.93|320.93|322.65|320.65|23
1723018720000|2024-08-07 08:18:40|322.63|320.63|322.76|320.76|322.79|320.79|322.62|320.62|21
1723018730000|2024-08-07 08:18:50|322.77|320.77|322.85|320.85|322.86|320.86|322.69|320.69|27
1723018740000|2024-08-07 08:19:00|322.83|320.83|322.84|320.84|322.86|320.86|322.74|320.74|19
1723018750000|2024-08-07 08:19:10|322.82|320.82|322.71|320.71|322.82|320.82|322.58|320.58|20
1723018760000|2024-08-07 08:19:20|322.7|320.7|322.86|320.86|323|321|322.65|320.65|21
1723018770000|2024-08-07 08:19:30|322.84|320.84|323.17|321.17|323.19|321.19|322.83|320.83|25
1723018780000|2024-08-07 08:19:40|323.13|321.13|323.21|321.21|323.21|321.21|323.1|321.1|19
1723018790000|2024-08-07 08:19:50|323.2|321.2|323.19|321.19|323.2|321.2|323.11|321.11|18
1723018800000|2024-08-07 08:20:00|323.18|321.18|323.2|321.2|323.35|321.35|323.13|321.13|22
1723018810000|2024-08-07 08:20:10|323.21|321.21|322.91|320.91|323.21|321.21|322.87|320.87|23
1723018820000|2024-08-07 08:20:20|322.9|320.9|323.09|321.09|323.18|321.18|322.77|320.77|27
1723018830000|2024-08-07 08:20:30|323.07|321.07|323.29|321.29|323.37|321.37|323.03|321.03|27
1723018840000|2024-08-07 08:20:40|323.3|321.3|323.31|321.31|323.31|321.31|323.22|321.22|14
1723018850000|2024-08-07 08:20:50|323.3|321.3|323.31|321.31|323.42|321.42|323.26|321.26|24
1723018860000|2024-08-07 08:21:00|323.37|321.37|323.34|321.34|323.46|321.46|323.31|321.31|27
1723018870000|2024-08-07 08:21:10|323.38|321.38|323.52|321.52|323.54|321.54|323.38|321.38|22
1723018880000|2024-08-07 08:21:20|323.5|321.5|323.13|321.13|323.5|321.5|323.08|321.08|26
1723018890000|2024-08-07 08:21:30|323.16|321.16|323.03|321.03|323.17|321.17|322.99|320.99|20
1723018900000|2024-08-07 08:21:40|323.05|321.05|323.01|321.01|323.15|321.15|322.97|320.97|27
1723018910000|2024-08-07 08:21:50|323.05|321.05|323.1|321.1|323.12|321.12|322.95|320.95|20
1723018920000|2024-08-07 08:22:00|323.13|321.13|323.28|321.28|323.28|321.28|323.13|321.13|25
1723018930000|2024-08-07 08:22:10|323.3|321.3|323.29|321.29|323.31|321.31|323.1|321.1|29
1723018940000|2024-08-07 08:22:20|323.32|321.32|323.13|321.13|323.36|321.36|323.11|321.11|24
1723018950000|2024-08-07 08:22:30|323.11|321.11|322.98|320.98|323.11|321.11|322.95|320.95|25
1723018960000|2024-08-07 08:22:40|323|321|323.01|321.01|323.08|321.08|322.97|320.97|23
1723018970000|2024-08-07 08:22:50|323.02|321.02|322.82|320.82|323.07|321.07|322.82|320.82|24
1723018980000|2024-08-07 08:23:00|322.8|320.8|322.18|320.18|322.8|320.8|322.17|320.17|29
1723018990000|2024-08-07 08:23:10|322.17|320.17|322.41|320.41|322.42|320.42|322.13|320.13|25
1723019000000|2024-08-07 08:23:20|322.46|320.46|322.31|320.31|322.46|320.46|322.28|320.28|25
1723019010000|2024-08-07 08:23:30|322.35|320.35|322.3|320.3|322.4|320.4|322.23|320.23|19
1723019020000|2024-08-07 08:23:40|322.31|320.31|322.22|320.22|322.36|320.36|322.16|320.16|24
1723019030000|2024-08-07 08:23:50|322.2|320.2|322.39|320.39|322.39|320.39|322.2|320.2|23
1723019040000|2024-08-07 08:24:00|322.43|320.43|322.58|320.58|322.6|320.6|322.35|320.35|22
1723019050000|2024-08-07 08:24:10|322.57|320.57|322.71|320.71|322.71|320.71|322.49|320.49|29
1723019060000|2024-08-07 08:24:20|322.74|320.74|322.77|320.77|322.82|320.82|322.66|320.66|25
1723019070000|2024-08-07 08:24:30|322.72|320.72|322.71|320.71|322.72|320.72|322.62|320.62|22
1723019080000|2024-08-07 08:24:40|322.73|320.73|322.86|320.86|322.96|320.96|322.73|320.73|24
1723019090000|2024-08-07 08:24:50|322.87|320.87|322.85|320.85|322.92|320.92|322.85|320.85|27
1723019100000|2024-08-07 08:25:00|322.89|320.89|323.13|321.13|323.13|321.13|322.89|320.89|22
1723019110000|2024-08-07 08:25:10|323.1|321.1|322.95|320.95|323.21|321.21|322.94|320.94|23
1723019120000|2024-08-07 08:25:20|322.94|320.94|322.76|320.76|322.94|320.94|322.76|320.76|23
1723019130000|2024-08-07 08:25:30|322.78|320.78|322.59|320.59|322.78|320.78|322.54|320.54|28
1723019140000|2024-08-07 08:25:40|322.6|320.6|322.71|320.71|322.72|320.72|322.59|320.59|16
1723019150000|2024-08-07 08:25:50|322.7|320.7|322.78|320.78|322.83|320.83|322.58|320.58|27
1723019160000|2024-08-07 08:26:00|322.79|320.79|322.57|320.57|322.8|320.8|322.57|320.57|26
1723019170000|2024-08-07 08:26:10|322.6|320.6|322.44|320.44|322.6|320.6|322.4|320.4|12
1723019180000|2024-08-07 08:26:20|322.47|320.47|322.52|320.52|322.52|320.52|322.45|320.45|16
1723019190000|2024-08-07 08:26:30|322.54|320.54|322.59|320.59|322.59|320.59|322.48|320.48|19
1723019200000|2024-08-07 08:26:40|322.61|320.61|322.53|320.53|322.61|320.61|322.5|320.5|14
1723019210000|2024-08-07 08:26:50|322.54|320.54|322.72|320.72|322.72|320.72|322.53|320.53|15
1723019220000|2024-08-07 08:27:00|322.76|320.76|322.59|320.59|322.76|320.76|322.58|320.58|25
1723019230000|2024-08-07 08:27:10|322.6|320.6|322.63|320.63|322.7|320.7|322.55|320.55|27
1723019240000|2024-08-07 08:27:20|322.64|320.64|322.66|320.66|322.76|320.76|322.63|320.63|28
1723019250000|2024-08-07 08:27:30|322.65|320.65|322.83|320.83|322.83|320.83|322.64|320.64|19
1723019260000|2024-08-07 08:27:40|322.82|320.82|322.75|320.75|322.82|320.82|322.73|320.73|26
1723019270000|2024-08-07 08:27:50|322.79|320.79|322.8|320.8|322.8|320.8|322.65|320.65|19
1723019280000|2024-08-07 08:28:00|322.83|320.83|323.13|321.13|323.13|321.13|322.83|320.83|26
1723019290000|2024-08-07 08:28:10|323.16|321.16|322.99|320.99|323.19|321.19|322.96|320.96|23
1723019300000|2024-08-07 08:28:20|322.98|320.98|323.09|321.09|323.1|321.1|322.98|320.98|19
1723019310000|2024-08-07 08:28:30|323.13|321.13|323.29|321.29|323.35|321.35|323.13|321.13|26
1723019320000|2024-08-07 08:28:40|323.28|321.28|323.45|321.45|323.46|321.46|323.24|321.24|23
1723019330000|2024-08-07 08:28:50|323.46|321.46|323.32|321.32|323.46|321.46|323.31|321.31|21
1723019340000|2024-08-07 08:29:00|323.35|321.35|323.19|321.19|323.35|321.35|323.18|321.18|25
1723019350000|2024-08-07 08:29:10|323.2|321.2|323.25|321.25|323.28|321.28|323.2|321.2|28
1723019360000|2024-08-07 08:29:20|323.23|321.23|323.16|321.16|323.23|321.23|323.12|321.12|26
1723019370000|2024-08-07 08:29:30|323.15|321.15|323.14|321.14|323.15|321.15|322.99|320.99|17
1723019380000|2024-08-07 08:29:40|323.15|321.15|323.15|321.15|323.28|321.28|323.14|321.14|19
1723019390000|2024-08-07 08:29:50|323.18|321.18|323.23|321.23|323.28|321.28|323.15|321.15|21
1723019400000|2024-08-07 08:30:00|323.22|321.22|323.16|321.16|323.22|321.22|323.02|321.02|23
1723019410000|2024-08-07 08:30:10|323.15|321.15|323.09|321.09|323.15|321.15|323.01|321.01|12
1723019420000|2024-08-07 08:30:20|323.12|321.12|323.03|321.03|323.19|321.19|323.03|321.03|20
1723019430000|2024-08-07 08:30:30|323.02|321.02|322.96|320.96|323.07|321.07|322.76|320.76|27
1723019440000|2024-08-07 08:30:40|322.95|320.95|322.85|320.85|323.04|321.04|322.72|320.72|29
1723019450000|2024-08-07 08:30:50|322.87|320.87|322.97|320.97|322.97|320.97|322.85|320.85|22
1723019460000|2024-08-07 08:31:00|322.94|320.94|322.99|320.99|323.07|321.07|322.9|320.9|25
1723019470000|2024-08-07 08:31:10|322.98|320.98|322.92|320.92|323.02|321.02|322.88|320.88|17
1723019480000|2024-08-07 08:31:20|322.87|320.87|322.69|320.69|322.87|320.87|322.51|320.51|28
1723019490000|2024-08-07 08:31:30|322.72|320.72|322.64|320.64|322.75|320.75|322.63|320.63|22
1723019500000|2024-08-07 08:31:40|322.66|320.66|322.61|320.61|322.66|320.66|322.53|320.53|18
1723019510000|2024-08-07 08:31:50|322.62|320.62|322.76|320.76|322.86|320.86|322.62|320.62|22
1723019520000|2024-08-07 08:32:00|322.71|320.71|322.74|320.74|322.94|320.94|322.66|320.66|23
1723019530000|2024-08-07 08:32:10|322.73|320.73|322.57|320.57|322.73|320.73|322.57|320.57|16
1723019540000|2024-08-07 08:32:20|322.58|320.58|322.54|320.54|322.6|320.6|322.52|320.52|16
1723019550000|2024-08-07 08:32:30|322.52|320.52|322.59|320.59|322.59|320.59|322.5|320.5|8
1723019560000|2024-08-07 08:32:40|322.57|320.57|322.6|320.6|322.61|320.61|322.54|320.54|16
1723019570000|2024-08-07 08:32:50|322.59|320.59|322.28|320.28|322.59|320.59|322.25|320.25|17
1723019580000|2024-08-07 08:33:00|322.27|320.27|322.24|320.24|322.3|320.3|322.24|320.24|15
1723019590000|2024-08-07 08:33:10|322.06|320.06|322.12|320.12|322.14|320.14|322.04|320.04|24
1723019600000|2024-08-07 08:33:20|322.13|320.13|322.25|320.25|322.39|320.39|322.06|320.06|27
1723019610000|2024-08-07 08:33:30|322.24|320.24|322.33|320.33|322.33|320.33|322.23|320.23|22
1723019620000|2024-08-07 08:33:40|322.37|320.37|322.4|320.4|322.42|320.42|322.34|320.34|15
1723019630000|2024-08-07 08:33:50|322.37|320.37|322.16|320.16|322.37|320.37|322.16|320.16|18
1723019640000|2024-08-07 08:34:00|322.15|320.15|322.16|320.16|322.16|320.16|322.08|320.08|11
1723019650000|2024-08-07 08:34:10|322.15|320.15|322.18|320.18|322.21|320.21|322.15|320.15|12
1723019660000|2024-08-07 08:34:20|322.21|320.21|322.07|320.07|322.25|320.25|322.07|320.07|17
1723019670000|2024-08-07 08:34:30|322.08|320.08|321.92|319.92|322.08|320.08|321.85|319.85|17
1723019680000|2024-08-07 08:34:40|321.93|319.93|322.18|320.18|322.18|320.18|321.93|319.93|18
1723019690000|2024-08-07 08:34:50|322.2|320.2|322.19|320.19|322.25|320.25|322.16|320.16|17
1723019700000|2024-08-07 08:35:00|322.2|320.2|322.16|320.16|322.24|320.24|322.16|320.16|16
1723019710000|2024-08-07 08:35:10|322.17|320.17|322.06|320.06|322.17|320.17|322.04|320.04|19
1723019720000|2024-08-07 08:35:20|322.05|320.05|321.95|319.95|322.05|320.05|321.88|319.88|20
1723019730000|2024-08-07 08:35:30|321.96|319.96|321.94|319.94|322.04|320.04|321.92|319.92|19
1723019740000|2024-08-07 08:35:40|321.95|319.95|321.96|319.96|322.1|320.1|321.95|319.95|24
1723019750000|2024-08-07 08:35:50|321.95|319.95|321.77|319.77|321.95|319.95|321.77|319.77|13
1723019760000|2024-08-07 08:36:00|321.76|319.76|321.88|319.88|321.92|319.92|321.75|319.75|24
1723019770000|2024-08-07 08:36:10|321.9|319.9|322.01|320.01|322.02|320.02|321.89|319.89|14
1723019780000|2024-08-07 08:36:20|321.99|319.99|321.77|319.77|322|320|321.77|319.77|17
1723019790000|2024-08-07 08:36:30|321.8|319.8|321.6|319.6|321.8|319.8|321.56|319.56|10
1723019800000|2024-08-07 08:36:40|321.59|319.59|321.59|319.59|321.65|319.65|321.58|319.58|17
1723019810000|2024-08-07 08:36:50|321.61|319.61|321.7|319.7|321.73|319.73|321.56|319.56|16
1723019820000|2024-08-07 08:37:00|321.68|319.68|321.59|319.59|321.68|319.68|321.56|319.56|21
1723019830000|2024-08-07 08:37:10|321.52|319.52|321.52|319.52|321.54|319.54|321.46|319.46|17
1723019840000|2024-08-07 08:37:20|321.51|319.51|321.36|319.36|321.51|319.51|321.33|319.33|17
1723019850000|2024-08-07 08:37:30|321.37|319.37|321.43|319.43|321.5|319.5|321.35|319.35|16
1723019860000|2024-08-07 08:37:40|321.49|319.49|321.65|319.65|321.71|319.71|321.48|319.48|13
1723019870000|2024-08-07 08:37:50|321.66|319.66|321.67|319.67|321.7|319.7|321.58|319.58|14
1723019880000|2024-08-07 08:38:00|321.64|319.64|321.84|319.84|321.85|319.85|321.56|319.56|23
1723019890000|2024-08-07 08:38:10|321.82|319.82|321.95|319.95|322|320|321.82|319.82|23
1723019900000|2024-08-07 08:38:20|321.96|319.96|322.09|320.09|322.09|320.09|321.95|319.95|18
1723019910000|2024-08-07 08:38:30|322.08|320.08|322.17|320.17|322.17|320.17|322.02|320.02|17
1723019920000|2024-08-07 08:38:40|322.13|320.13|322.17|320.17|322.17|320.17|322.13|320.13|3
1723019930000|2024-08-07 08:38:50|322.18|320.18|322.23|320.23|322.23|320.23|322.18|320.18|6
1723019940000|2024-08-07 08:39:00|322.24|320.24|322.32|320.32|322.51|320.51|322.24|320.24|20
1723019950000|2024-08-07 08:39:10|322.31|320.31|322.25|320.25|322.35|320.35|322.18|320.18|14
1723019960000|2024-08-07 08:39:20|322.21|320.21|322.32|320.32|322.32|320.32|322.21|320.21|25
1723019970000|2024-08-07 08:39:30|322.31|320.31|322.29|320.29|322.31|320.31|322.29|320.29|3
1723019980000|2024-08-07 08:39:40|322.31|320.31|322.16|320.16|322.31|320.31|322.14|320.14|11
1723019990000|2024-08-07 08:39:50|322.15|320.15|322.11|320.11|322.16|320.16|322.11|320.11|17
1723020000000|2024-08-07 08:40:00|322.08|320.08|322.1|320.1|322.17|320.17|322.05|320.05|16
1723020010000|2024-08-07 08:40:10|322.09|320.09|322.34|320.34|322.47|320.47|322.09|320.09|24
1723020020000|2024-08-07 08:40:20|322.37|320.37|322.45|320.45|322.52|320.52|322.33|320.33|17
1723020030000|2024-08-07 08:40:30|322.44|320.44|322.53|320.53|322.53|320.53|322.43|320.43|18
1723020040000|2024-08-07 08:40:40|322.51|320.51|322.52|320.52|322.53|320.53|322.43|320.43|12
1723020050000|2024-08-07 08:40:50|322.51|320.51|322.53|320.53|322.53|320.53|322.51|320.51|3
1723020060000|2024-08-07 08:41:00|322.54|320.54|322.54|320.54|322.54|320.54|322.54|320.54|1
1723020070000|2024-08-07 08:41:10|322.55|320.55|322.54|320.54|322.56|320.56|322.53|320.53|9
1723020080000|2024-08-07 08:41:20|322.53|320.53|322.56|320.56|322.56|320.56|322.53|320.53|6
1723020090000|2024-08-07 08:41:30|322.54|320.54|322.57|320.57|322.57|320.57|322.53|320.53|6
1723020100000|2024-08-07 08:41:40|322.56|320.56|322.56|320.56|322.56|320.56|322.55|320.55|3
1723020110000|2024-08-07 08:41:50|322.57|320.57|322.95|320.95|322.95|320.95|322.57|320.57|11
1723020120000|2024-08-07 08:42:00|322.94|320.94|322.85|320.85|322.97|320.97|322.75|320.75|15
1723020130000|2024-08-07 08:42:10|322.84|320.84|322.74|320.74|322.85|320.85|322.74|320.74|19
1723020140000|2024-08-07 08:42:20|322.6|320.6|322.3|320.3|322.62|320.62|322.26|320.26|17
1723020150000|2024-08-07 08:42:30|322.31|320.31|322.16|320.16|322.33|320.33|322.16|320.16|17
1723020160000|2024-08-07 08:42:40|322.17|320.17|322.17|320.17|322.19|320.19|322.13|320.13|13
1723020170000|2024-08-07 08:42:50|322.18|320.18|322.15|320.15|322.19|320.19|322.15|320.15|14
1723020180000|2024-08-07 08:43:00|322.14|320.14|322.12|320.12|322.17|320.17|322.11|320.11|16
1723020190000|2024-08-07 08:43:10|322.13|320.13|322.35|320.35|322.38|320.38|322.11|320.11|23
1723020200000|2024-08-07 08:43:20|322.34|320.34|322.45|320.45|322.47|320.47|322.33|320.33|18
1723020210000|2024-08-07 08:43:30|322.46|320.46|322.46|320.46|322.56|320.56|322.46|320.46|11
1723020220000|2024-08-07 08:43:40|322.45|320.45|322.52|320.52|322.52|320.52|322.45|320.45|12
1723020230000|2024-08-07 08:43:50|322.56|320.56|322.31|320.31|322.56|320.56|322.31|320.31|23
1723020240000|2024-08-07 08:44:00|322.28|320.28|322.24|320.24|322.28|320.28|322.24|320.24|14
1723020250000|2024-08-07 08:44:10|322.23|320.23|321.95|319.95|322.26|320.26|321.95|319.95|16
1723020260000|2024-08-07 08:44:20|321.94|319.94|321.99|319.99|321.99|319.99|321.9|319.9|11
1723020270000|2024-08-07 08:44:30|321.97|319.97|321.97|319.97|322.01|320.01|321.92|319.92|13
1723020280000|2024-08-07 08:44:40|321.99|319.99|322.34|320.34|322.36|320.36|321.99|319.99|22
1723020290000|2024-08-07 08:44:50|322.33|320.33|322.33|320.33|322.35|320.35|322.27|320.27|19
1723020300000|2024-08-07 08:45:00|322.34|320.34|322.5|320.5|322.56|320.56|322.34|320.34|22
1723020310000|2024-08-07 08:45:10|322.44|320.44|322.43|320.43|322.56|320.56|322.4|320.4|13
1723020320000|2024-08-07 08:45:20|322.44|320.44|322.45|320.45|322.56|320.56|322.43|320.43|15
1723020330000|2024-08-07 08:45:30|322.44|320.44|322.49|320.49|322.49|320.49|322.36|320.36|17
1723020340000|2024-08-07 08:45:40|322.48|320.48|322.45|320.45|322.5|320.5|322.45|320.45|11
1723020350000|2024-08-07 08:45:50|322.47|320.47|322.47|320.47|322.54|320.54|322.47|320.47|10
1723020360000|2024-08-07 08:46:00|322.5|320.5|322.78|320.78|322.84|320.84|322.5|320.5|23
1723020370000|2024-08-07 08:46:10|322.79|320.79|322.76|320.76|322.82|320.82|322.66|320.66|20
1723020380000|2024-08-07 08:46:20|322.79|320.79|322.94|320.94|322.94|320.94|322.79|320.79|18
1723020390000|2024-08-07 08:46:30|322.89|320.89|322.94|320.94|322.94|320.94|322.86|320.86|9
1723020410000|2024-08-07 08:46:50|322.95|320.95|323.42|321.42|323.5|321.5|322.94|320.94|22
1723020420000|2024-08-07 08:47:00|323.41|321.41|323.77|321.77|323.77|321.77|323.39|321.39|27
1723020430000|2024-08-07 08:47:10|323.78|321.78|323.63|321.63|323.78|321.78|323.36|321.36|31
1723020440000|2024-08-07 08:47:20|323.65|321.65|323.86|321.86|323.86|321.86|323.63|321.63|21
1723020450000|2024-08-07 08:47:30|323.87|321.87|323.82|321.82|323.87|321.87|323.81|321.81|19
1723020460000|2024-08-07 08:47:40|323.85|321.85|323.83|321.83|323.87|321.87|323.8|321.8|16
1723020470000|2024-08-07 08:47:50|323.82|321.82|323.83|321.83|323.87|321.87|323.79|321.79|20
1723020480000|2024-08-07 08:48:00|323.84|321.84|323.87|321.87|323.87|321.87|323.8|321.8|12
1723020490000|2024-08-07 08:48:10|323.88|321.88|323.88|321.88|323.9|321.9|323.87|321.87|7
1723020500000|2024-08-07 08:48:20|323.87|321.87|323.89|321.89|323.89|321.89|323.87|321.87|5
1723020510000|2024-08-07 08:48:30|323.87|321.87|323.87|321.87|323.87|321.87|323.87|321.87|1
1723020520000|2024-08-07 08:48:40|323.88|321.88|323.92|321.92|323.92|321.92|323.88|321.88|5
1723020530000|2024-08-07 08:48:50|323.91|321.91|323.63|321.63|323.92|321.92|323.63|321.63|9
1723020540000|2024-08-07 08:49:00|323.64|321.64|323.8|321.8|323.88|321.88|323.63|321.63|22
1723020550000|2024-08-07 08:49:10|323.79|321.79|323.89|321.89|323.89|321.89|323.73|321.73|20
1723020560000|2024-08-07 08:49:20|323.91|321.91|323.83|321.83|323.94|321.94|323.83|321.83|22
1723020570000|2024-08-07 08:49:30|323.86|321.86|323.89|321.89|323.99|321.99|323.85|321.85|21
1723020580000|2024-08-07 08:49:40|323.91|321.91|323.88|321.88|323.94|321.94|323.87|321.87|17
1723020590000|2024-08-07 08:49:50|323.89|321.89|323.64|321.64|323.93|321.93|323.64|321.64|19
1723020600000|2024-08-07 08:50:00|323.67|321.67|323.49|321.49|323.67|321.67|323.42|321.42|18
1723020610000|2024-08-07 08:50:10|323.48|321.48|323.49|321.49|323.52|321.52|323.41|321.41|25
1723020620000|2024-08-07 08:50:20|323.48|321.48|323.6|321.6|323.71|321.71|323.48|321.48|32
1723020630000|2024-08-07 08:50:30|323.58|321.58|323.67|321.67|323.75|321.75|323.55|321.55|26
1723020640000|2024-08-07 08:50:40|323.66|321.66|323.86|321.86|323.89|321.89|323.66|321.66|24
1723020650000|2024-08-07 08:50:50|323.9|321.9|324.31|322.31|324.31|322.31|323.9|321.9|21
1723020660000|2024-08-07 08:51:00|324.29|322.29|324.39|322.39|324.4|322.4|324.21|322.21|28
1723020670000|2024-08-07 08:51:10|324.37|322.37|324.4|322.4|324.4|322.4|324.23|322.23|29
1723020680000|2024-08-07 08:51:20|324.38|322.38|324.35|322.35|324.4|322.4|324.31|322.31|11
1723020690000|2024-08-07 08:51:30|324.34|322.34|324.3|322.3|324.34|322.34|324.2|322.2|28
1723020700000|2024-08-07 08:51:40|324.31|322.31|324.38|322.38|324.38|322.38|324.31|322.31|6
1723020710000|2024-08-07 08:51:50|324.52|322.52|324.62|322.62|324.62|322.62|324.52|322.52|30
1723020720000|2024-08-07 08:52:00|324.58|322.58|324.62|322.62|324.62|322.62|324.52|322.52|21
1723020730000|2024-08-07 08:52:10|324.63|322.63|324.52|322.52|324.63|322.63|324.52|322.52|9
1723020740000|2024-08-07 08:52:20|324.51|322.51|324.46|322.46|324.55|322.55|324.38|322.38|28
1723020750000|2024-08-07 08:52:30|324.44|322.44|324.51|322.51|324.51|322.51|324.42|322.42|19
1723020760000|2024-08-07 08:52:40|324.53|322.53|324.4|322.4|324.56|322.56|324.39|322.39|23
1723020770000|2024-08-07 08:52:50|324.41|322.41|324.44|322.44|324.47|322.47|324.36|322.36|25
1723020780000|2024-08-07 08:53:00|324.45|322.45|324.19|322.19|324.45|322.45|324.19|322.19|18
1723020790000|2024-08-07 08:53:10|324.16|322.16|324.27|322.27|324.31|322.31|324.16|322.16|15
1723020800000|2024-08-07 08:53:20|324.24|322.24|324.23|322.23|324.26|322.26|324.21|322.21|15
1723020810000|2024-08-07 08:53:30|324.25|322.25|324.27|322.27|324.3|322.3|324.25|322.25|7
1723020820000|2024-08-07 08:53:40|324.28|322.28|324.3|322.3|324.3|322.3|324.28|322.28|5
1723020830000|2024-08-07 08:53:50|324.31|322.31|324.25|322.25|324.31|322.31|324.23|322.23|15
1723020840000|2024-08-07 08:54:00|324.23|322.23|324.21|322.21|324.27|322.27|324.15|322.15|17
1723020850000|2024-08-07 08:54:10|324.22|322.22|324.2|322.2|324.27|322.27|324.16|322.16|27
1723020860000|2024-08-07 08:54:20|324.23|322.23|324.26|322.26|324.26|322.26|324.14|322.14|22
1723020870000|2024-08-07 08:54:30|324.27|322.27|324.12|322.12|324.27|322.27|324.09|322.09|15
1723020880000|2024-08-07 08:54:40|324.1|322.1|323.88|321.88|324.1|322.1|323.88|321.88|26
1723020890000|2024-08-07 08:54:50|323.87|321.87|323.85|321.85|323.87|321.87|323.78|321.78|19
1723020900000|2024-08-07 08:55:00|323.86|321.86|323.97|321.97|323.98|321.98|323.86|321.86|13
1723020910000|2024-08-07 08:55:10|323.98|321.98|323.98|321.98|323.98|321.98|323.98|321.98|1
1723020920000|2024-08-07 08:55:20|323.97|321.97|323.97|321.97|323.98|321.98|323.95|321.95|9
1723020930000|2024-08-07 08:55:30|323.98|321.98|323.98|321.98|323.98|321.98|323.97|321.97|7
1723020940000|2024-08-07 08:55:40|323.97|321.97|323.98|321.98|323.98|321.98|323.97|321.97|4
1723020950000|2024-08-07 08:55:50|323.97|321.97|323.97|321.97|323.98|321.98|323.92|321.92|11
1723020960000|2024-08-07 08:56:00|323.95|321.95|323.96|321.96|323.98|321.98|323.93|321.93|17
1723020970000|2024-08-07 08:56:10|323.94|321.94|323.82|321.82|323.95|321.95|323.82|321.82|22
1723020980000|2024-08-07 08:56:20|323.83|321.83|323.81|321.81|323.88|321.88|323.81|321.81|21
1723020990000|2024-08-07 08:56:30|323.8|321.8|323.77|321.77|323.8|321.8|323.72|321.72|13
1723021000000|2024-08-07 08:56:40|323.78|321.78|323.83|321.83|323.84|321.84|323.78|321.78|10
1723021010000|2024-08-07 08:56:50|323.82|321.82|323.83|321.83|323.83|321.83|323.81|321.81|10
1723021020000|2024-08-07 08:57:00|323.82|321.82|323.19|321.19|323.82|321.82|323.16|321.16|20
1723021030000|2024-08-07 08:57:10|323.21|321.21|323.16|321.16|323.36|321.36|323.16|321.16|26
1723021040000|2024-08-07 08:57:20|323.15|321.15|323.21|321.21|323.41|321.41|323.15|321.15|24
1723021050000|2024-08-07 08:57:30|323.22|321.22|323.38|321.38|323.39|321.39|323.17|321.17|22
1723021060000|2024-08-07 08:57:40|323.39|321.39|323.49|321.49|323.49|321.49|323.35|321.35|18
1723021070000|2024-08-07 08:57:50|323.5|321.5|323.46|321.46|323.54|321.54|323.43|321.43|22
1723021080000|2024-08-07 08:58:00|323.48|321.48|323.77|321.77|323.77|321.77|323.39|321.39|28
1723021090000|2024-08-07 08:58:10|323.83|321.83|323.82|321.82|323.85|321.85|323.82|321.82|18
1723021100000|2024-08-07 08:58:20|323.83|321.83|323.42|321.42|323.83|321.83|323.42|321.42|24
1723021110000|2024-08-07 08:58:30|323.41|321.41|323.31|321.31|323.41|321.41|323.28|321.28|14
1723021120000|2024-08-07 08:58:40|323.33|321.33|323.47|321.47|323.47|321.47|323.32|321.32|12
1723021130000|2024-08-07 08:58:50|323.48|321.48|323.63|321.63|323.68|321.68|323.48|321.48|25
1723021140000|2024-08-07 08:59:00|323.61|321.61|323.61|321.61|323.67|321.67|323.57|321.57|24
1723021150000|2024-08-07 08:59:10|323.6|321.6|323.62|321.62|323.63|321.63|323.59|321.59|17
1723021160000|2024-08-07 08:59:20|323.64|321.64|323.8|321.8|323.8|321.8|323.63|321.63|23
1723021170000|2024-08-07 08:59:30|323.81|321.81|323.85|321.85|323.85|321.85|323.78|321.78|22
1723021180000|2024-08-07 08:59:40|323.74|321.74|323.72|321.72|323.74|321.74|323.7|321.7|4
1723021190000|2024-08-07 08:59:50|323.74|321.74|323.8|321.8|323.82|321.82|323.74|321.74|14
1723021200000|2024-08-07 09:00:00|323.81|321.81|323.73|321.73|323.85|321.85|323.65|321.65|28
1723021210000|2024-08-07 09:00:10|323.74|321.74|323.79|321.79|323.79|321.79|323.66|321.66|21
1723021220000|2024-08-07 09:00:20|323.73|321.73|323.59|321.59|323.73|321.73|323.55|321.55|17
1723021230000|2024-08-07 09:00:30|323.64|321.64|323.63|321.63|323.75|321.75|323.62|321.62|23
1723021240000|2024-08-07 09:00:40|323.64|321.64|323.61|321.61|323.69|321.69|323.52|321.52|21
1723021250000|2024-08-07 09:00:50|323.6|321.6|323.64|321.64|323.64|321.64|323.56|321.56|25
1723021260000|2024-08-07 09:01:00|323.65|321.65|323.85|321.85|323.85|321.85|323.58|321.58|26
1723021270000|2024-08-07 09:01:10|323.82|321.82|323.72|321.72|323.84|321.84|323.62|321.62|14
1723021280000|2024-08-07 09:01:20|323.77|321.77|323.77|321.77|323.78|321.78|323.67|321.67|14
1723021290000|2024-08-07 09:01:30|323.75|321.75|323.85|321.85|323.85|321.85|323.75|321.75|6
1723021300000|2024-08-07 09:01:40|323.84|321.84|323.85|321.85|323.85|321.85|323.84|321.84|4
1723021310000|2024-08-07 09:01:50|324.06|322.06|324.26|322.26|324.29|322.29|324.06|322.06|21
1723021320000|2024-08-07 09:02:00|324.24|322.24|324.32|322.32|324.32|322.32|324.2|322.2|25
1723021330000|2024-08-07 09:02:10|324.33|322.33|324.64|322.64|324.64|322.64|324.3|322.3|23
1723021340000|2024-08-07 09:02:20|324.76|322.76|324.8|322.8|324.85|322.85|324.59|322.59|30
1723021350000|2024-08-07 09:02:30|324.78|322.78|324.82|322.82|324.89|322.89|324.77|322.77|22
1723021360000|2024-08-07 09:02:40|324.8|322.8|324.82|322.82|324.83|322.83|324.67|322.67|23
1723021370000|2024-08-07 09:02:50|324.84|322.84|324.94|322.94|324.96|322.96|324.84|322.84|18
1723021380000|2024-08-07 09:03:00|324.95|322.95|324.97|322.97|324.97|322.97|324.95|322.95|3
1723021390000|2024-08-07 09:03:10|324.96|322.96|324.91|322.91|324.96|322.96|324.89|322.89|9
1723021400000|2024-08-07 09:03:20|324.88|322.88|324.77|322.77|324.91|322.91|324.76|322.76|20
1723021410000|2024-08-07 09:03:30|324.81|322.81|324.55|322.55|324.83|322.83|324.48|322.48|23
1723021420000|2024-08-07 09:03:40|324.57|322.57|324.96|322.96|324.96|322.96|324.56|322.56|27
1723021430000|2024-08-07 09:03:50|325.08|323.08|325.24|323.24|325.3|323.3|325.08|323.08|32
1723021440000|2024-08-07 09:04:00|325.16|323.16|325.3|323.3|325.3|323.3|325.16|323.16|29
1723021450000|2024-08-07 09:04:10|325.27|323.27|325.3|323.3|325.3|323.3|325.22|323.22|13
1723021460000|2024-08-07 09:04:20|325.31|323.31|325.2|323.2|325.31|323.31|325.2|323.2|21
1723021470000|2024-08-07 09:04:30|325.18|323.18|324.66|322.66|325.22|323.22|324.66|322.66|24
1723021480000|2024-08-07 09:04:40|324.69|322.69|324.6|322.6|324.74|322.74|324.6|322.6|20
1723021490000|2024-08-07 09:04:50|324.59|322.59|324.27|322.27|324.61|322.61|324.23|322.23|31
1723021500000|2024-08-07 09:05:00|324.24|322.24|324.26|322.26|324.26|322.26|323.99|321.99|31
1723021510000|2024-08-07 09:05:10|324.28|322.28|324.14|322.14|324.33|322.33|324.14|322.14|24
1723021520000|2024-08-07 09:05:20|324.03|322.03|323.91|321.91|324.03|322.03|323.91|321.91|33
1723021530000|2024-08-07 09:05:30|323.94|321.94|323.78|321.78|323.96|321.96|323.63|321.63|27
1723021540000|2024-08-07 09:05:40|323.81|321.81|324.06|322.06|324.06|322.06|323.72|321.72|27
1723021550000|2024-08-07 09:05:50|324.02|322.02|324.22|322.22|324.26|322.26|324.02|322.02|34
1723021560000|2024-08-07 09:06:00|324.21|322.21|324.13|322.13|324.42|322.42|324.13|322.13|32
1723021570000|2024-08-07 09:06:10|324.08|322.08|324.29|322.29|324.29|322.29|323.99|321.99|28
1723021580000|2024-08-07 09:06:20|324.27|322.27|324.59|322.59|324.61|322.61|324.27|322.27|23
1723021590000|2024-08-07 09:06:30|324.57|322.57|324.41|322.41|324.57|322.57|324.32|322.32|32
1723021600000|2024-08-07 09:06:40|324.43|322.43|324.56|322.56|324.56|322.56|324.41|322.41|22
1723021610000|2024-08-07 09:06:50|324.55|322.55|324.97|322.97|324.97|322.97|324.55|322.55|28
1723021620000|2024-08-07 09:07:00|324.98|322.98|324.73|322.73|324.98|322.98|324.59|322.59|29
1723021630000|2024-08-07 09:07:10|324.74|322.74|324.33|322.33|324.76|322.76|324.25|322.25|29
1723021640000|2024-08-07 09:07:20|324.35|322.35|324.1|322.1|324.37|322.37|324.1|322.1|29
1723021650000|2024-08-07 09:07:30|324.09|322.09|324.34|322.34|324.35|322.35|324.09|322.09|30
1723021660000|2024-08-07 09:07:40|324.35|322.35|324.6|322.6|324.68|322.68|324.33|322.33|28
1723021670000|2024-08-07 09:07:50|324.58|322.58|324.45|322.45|324.61|322.61|324.38|322.38|32
1723021680000|2024-08-07 09:08:00|324.44|322.44|324.22|322.22|324.45|322.45|324.22|322.22|30
1723021690000|2024-08-07 09:08:10|324.2|322.2|323.85|321.85|324.2|322.2|323.79|321.79|21
1723021700000|2024-08-07 09:08:20|323.84|321.84|324.02|322.02|324.1|322.1|323.84|321.84|28
1723021710000|2024-08-07 09:08:30|324.03|322.03|323.99|321.99|324.09|322.09|323.9|321.9|27
1723021720000|2024-08-07 09:08:40|324.02|322.02|323.85|321.85|324.04|322.04|323.85|321.85|26
1723021730000|2024-08-07 09:08:50|323.83|321.83|323.55|321.55|323.83|321.83|323.52|321.52|25
1723021740000|2024-08-07 09:09:00|323.56|321.56|323.44|321.44|323.56|321.56|323.44|321.44|18
1723021750000|2024-08-07 09:09:10|323.28|321.28|323.19|321.19|323.28|321.28|323.04|321.04|31
1723021760000|2024-08-07 09:09:20|323.22|321.22|323.21|321.21|323.28|321.28|323.09|321.09|32
1723021770000|2024-08-07 09:09:30|323.2|321.2|323.07|321.07|323.25|321.25|323.04|321.04|24
1723021780000|2024-08-07 09:09:40|323.05|321.05|323.08|321.08|323.11|321.11|323.05|321.05|13
1723021790000|2024-08-07 09:09:50|323.06|321.06|323.04|321.04|323.07|321.07|323|321|18
1723021800000|2024-08-07 09:10:00|323.05|321.05|322.99|320.99|323.05|321.05|322.9|320.9|27
1723021810000|2024-08-07 09:10:10|322.98|320.98|322.9|320.9|322.98|320.98|322.85|320.85|26
1723021820000|2024-08-07 09:10:20|322.91|320.91|323|321|323.12|321.12|322.86|320.86|22
1723021830000|2024-08-07 09:10:30|322.99|320.99|322.85|320.85|323.09|321.09|322.81|320.81|29
1723021840000|2024-08-07 09:10:40|322.83|320.83|322.7|320.7|322.83|320.83|322.69|320.69|22
1723021850000|2024-08-07 09:10:50|322.71|320.71|322.6|320.6|322.71|320.71|322.33|320.33|27
1723021860000|2024-08-07 09:11:00|322.59|320.59|322.37|320.37|322.59|320.59|322.36|320.36|28
1723021870000|2024-08-07 09:11:10|322.36|320.36|322.48|320.48|322.48|320.48|322.32|320.32|21
1723021880000|2024-08-07 09:11:20|322.49|320.49|322.58|320.58|322.59|320.59|322.45|320.45|20
1723021890000|2024-08-07 09:11:30|322.54|320.54|322.64|320.64|322.64|320.64|322.53|320.53|16
1723021900000|2024-08-07 09:11:40|322.66|320.66|322.85|320.85|322.86|320.86|322.66|320.66|20
1723021910000|2024-08-07 09:11:50|322.86|320.86|322.71|320.71|322.86|320.86|322.64|320.64|21
1723021920000|2024-08-07 09:12:00|322.73|320.73|323.01|321.01|323.09|321.09|322.73|320.73|21
1723021930000|2024-08-07 09:12:10|323|321|323.41|321.41|323.41|321.41|323|321|22
1723021940000|2024-08-07 09:12:20|323.39|321.39|323.41|321.41|323.41|321.41|323.33|321.33|10
1723021950000|2024-08-07 09:12:30|323.33|321.33|323.36|321.36|323.36|321.36|323.26|321.26|22
1723021960000|2024-08-07 09:12:40|323.35|321.35|323.4|321.4|323.41|321.41|323.32|321.32|18
1723021970000|2024-08-07 09:12:50|323.42|321.42|323.59|321.59|323.72|321.72|323.42|321.42|27
1723021980000|2024-08-07 09:13:00|323.53|321.53|323.74|321.74|323.74|321.74|323.53|321.53|20
1723021990000|2024-08-07 09:13:10|323.75|321.75|323.26|321.26|323.75|321.75|323.18|321.18|23
1723022000000|2024-08-07 09:13:20|323.28|321.28|323.43|321.43|323.53|321.53|323.27|321.27|24
1723022010000|2024-08-07 09:13:30|323.44|321.44|323.23|321.23|323.44|321.44|323.22|321.22|23
1723022020000|2024-08-07 09:13:40|323.2|321.2|323.1|321.1|323.26|321.26|323.07|321.07|16
1723022030000|2024-08-07 09:13:50|323.11|321.11|323.17|321.17|323.17|321.17|322.97|320.97|17
1723022040000|2024-08-07 09:14:00|323.19|321.19|323.26|321.26|323.26|321.26|323.01|321.01|30
1723022050000|2024-08-07 09:14:10|323.25|321.25|323.02|321.02|323.3|321.3|323|321|18
1723022060000|2024-08-07 09:14:20|323.01|321.01|323.07|321.07|323.07|321.07|322.96|320.96|20
1723022070000|2024-08-07 09:14:30|323.08|321.08|323.13|321.13|323.4|321.4|323.05|321.05|24
1723022080000|2024-08-07 09:14:40|323.11|321.11|323.38|321.38|323.38|321.38|323.08|321.08|18
1723022090000|2024-08-07 09:14:50|323.36|321.36|323.35|321.35|323.44|321.44|323.27|321.27|28
1723022100000|2024-08-07 09:15:00|323.34|321.34|323.39|321.39|323.39|321.39|323.27|321.27|22
1723022110000|2024-08-07 09:15:10|323.36|321.36|323.01|321.01|323.38|321.38|323.01|321.01|24
1723022120000|2024-08-07 09:15:20|322.92|320.92|322.88|320.88|323.01|321.01|322.78|320.78|23
1723022130000|2024-08-07 09:15:30|322.79|320.79|323.34|321.34|323.37|321.37|322.76|320.76|28
1723022140000|2024-08-07 09:15:40|323.35|321.35|323.44|321.44|323.53|321.53|323.18|321.18|26
1723022150000|2024-08-07 09:15:50|323.43|321.43|323.27|321.27|323.44|321.44|323.27|321.27|22
1723022160000|2024-08-07 09:16:00|323.28|321.28|323.32|321.32|323.36|321.36|323.22|321.22|19
1723022170000|2024-08-07 09:16:10|323.3|321.3|323.04|321.04|323.3|321.3|323.04|321.04|23
1723022180000|2024-08-07 09:16:20|323.05|321.05|323.23|321.23|323.26|321.26|323.02|321.02|19
1723022190000|2024-08-07 09:16:30|323.24|321.24|323.02|321.02|323.25|321.25|323.02|321.02|23
1723022200000|2024-08-07 09:16:40|323.03|321.03|322.77|320.77|323.03|321.03|322.76|320.76|17
1723022210000|2024-08-07 09:16:50|322.76|320.76|323.07|321.07|323.13|321.13|322.76|320.76|19
1723022220000|2024-08-07 09:17:00|323.06|321.06|322.9|320.9|323.06|321.06|322.9|320.9|21
1723022230000|2024-08-07 09:17:10|322.85|320.85|322.86|320.86|322.9|320.9|322.78|320.78|24
1723022240000|2024-08-07 09:17:20|322.85|320.85|323.26|321.26|323.26|321.26|322.83|320.83|21
1723022250000|2024-08-07 09:17:30|323.27|321.27|323.29|321.29|323.39|321.39|323.27|321.27|15
1723022260000|2024-08-07 09:17:40|323.24|321.24|323.39|321.39|323.39|321.39|323.15|321.15|23
1723022270000|2024-08-07 09:17:50|323.42|321.42|323.44|321.44|323.45|321.45|323.41|321.41|14
1723022280000|2024-08-07 09:18:00|323.43|321.43|323.39|321.39|323.46|321.46|323.37|321.37|25
1723022290000|2024-08-07 09:18:10|323.38|321.38|323.37|321.37|323.39|321.39|323.2|321.2|19
1723022300000|2024-08-07 09:18:20|323.39|321.39|323.41|321.41|323.54|321.54|323.32|321.32|26
1723022310000|2024-08-07 09:18:30|323.38|321.38|323.26|321.26|323.48|321.48|323.26|321.26|13
1723022320000|2024-08-07 09:18:40|323.29|321.29|323.28|321.28|323.46|321.46|323.25|321.25|25
1723022330000|2024-08-07 09:18:50|323.32|321.32|323.39|321.39|323.44|321.44|323.29|321.29|20
1723022340000|2024-08-07 09:19:00|323.4|321.4|323.48|321.48|323.52|321.52|323.28|321.28|22
1723022350000|2024-08-07 09:19:10|323.5|321.5|323.77|321.77|323.78|321.78|323.5|321.5|21
1723022360000|2024-08-07 09:19:20|323.78|321.78|324.14|322.14|324.17|322.17|323.78|321.78|23
1723022370000|2024-08-07 09:19:30|324.12|322.12|324.11|322.11|324.12|322.12|323.96|321.96|24
1723022380000|2024-08-07 09:19:40|324.1|322.1|324.16|322.16|324.17|322.17|324.08|322.08|13
1723022390000|2024-08-07 09:19:50|324.17|322.17|324.59|322.59|324.59|322.59|324.17|322.17|19
1723022400000|2024-08-07 09:20:00|324.62|322.62|324.91|322.91|324.91|322.91|324.62|322.62|8
1723022410000|2024-08-07 09:20:10|324.89|322.89|324.86|322.86|324.91|322.91|324.83|322.83|19
1723022420000|2024-08-07 09:20:20|324.87|322.87|324.95|322.95|324.95|322.95|324.86|322.86|13
1723022430000|2024-08-07 09:20:30|324.91|322.91|324.97|322.97|324.97|322.97|324.91|322.91|6
1723022440000|2024-08-07 09:20:40|325.02|323.02|325.31|323.31|325.35|323.35|325.02|323.02|14
1723022450000|2024-08-07 09:20:50|325.3|323.3|325.36|323.36|325.45|323.45|325.29|323.29|21
1723022460000|2024-08-07 09:21:00|325.35|323.35|325.52|323.52|325.57|323.57|325.35|323.35|33
1723022470000|2024-08-07 09:21:10|325.59|323.59|326.21|324.21|326.31|324.31|325.59|323.59|30
1723022480000|2024-08-07 09:21:20|326.2|324.2|326.02|324.02|326.2|324.2|325.93|323.93|35
1723022490000|2024-08-07 09:21:30|326.01|324.01|325.95|323.95|326.11|324.11|325.88|323.88|31
1723022500000|2024-08-07 09:21:40|325.97|323.97|325.8|323.8|326.06|324.06|325.8|323.8|28
1723022510000|2024-08-07 09:21:50|325.75|323.75|325.51|323.51|325.86|323.86|325.5|323.5|24
1723022520000|2024-08-07 09:22:00|325.49|323.49|325.45|323.45|325.56|323.56|325.28|323.28|28
1723022530000|2024-08-07 09:22:10|325.39|323.39|325.37|323.37|325.43|323.43|325.3|323.3|25
1723022540000|2024-08-07 09:22:20|325.29|323.29|325.78|323.78|325.97|323.97|325.29|323.29|32
1723022550000|2024-08-07 09:22:30|325.77|323.77|325.94|323.94|326.04|324.04|325.66|323.66|33
1723022560000|2024-08-07 09:22:40|325.95|323.95|325.58|323.58|325.97|323.97|325.56|323.56|23
1723022570000|2024-08-07 09:22:50|325.59|323.59|325.58|323.58|325.68|323.68|325.57|323.57|24
1723022580000|2024-08-07 09:23:00|325.59|323.59|325.52|323.52|325.64|323.64|325.51|323.51|18
1723022590000|2024-08-07 09:23:10|325.49|323.49|325.19|323.19|325.49|323.49|325.12|323.12|26
1723022600000|2024-08-07 09:23:20|325.17|323.17|325.06|323.06|325.26|323.26|325.04|323.04|22
1723022610000|2024-08-07 09:23:30|325.07|323.07|325.06|323.06|325.07|323.07|325.04|323.04|6
1723022620000|2024-08-07 09:23:40|325|323|325.05|323.05|325.05|323.05|325|323|12
1723022630000|2024-08-07 09:23:50|325.06|323.06|325.06|323.06|325.11|323.11|325.06|323.06|5
1723022640000|2024-08-07 09:24:00|325.09|323.09|325.17|323.17|325.2|323.2|325.06|323.06|21
1723022650000|2024-08-07 09:24:10|325.16|323.16|325.36|323.36|325.37|323.37|325.13|323.13|23
1723022660000|2024-08-07 09:24:20|325.42|323.42|325.33|323.33|325.51|323.51|325.3|323.3|20
1723022670000|2024-08-07 09:24:30|325.32|323.32|325.31|323.31|325.32|323.32|325.19|323.19|24
1723022680000|2024-08-07 09:24:40|325.32|323.32|325.37|323.37|325.42|323.42|325.3|323.3|25
1723022690000|2024-08-07 09:24:50|325.36|323.36|325.4|323.4|325.41|323.41|325.34|323.34|16
1723022700000|2024-08-07 09:25:00|325.41|323.41|325.22|323.22|325.41|323.41|325.18|323.18|18
1723022710000|2024-08-07 09:25:10|325.29|323.29|325.48|323.48|325.5|323.5|325.29|323.29|19
1723022720000|2024-08-07 09:25:20|325.5|323.5|325.5|323.5|325.52|323.52|325.37|323.37|27
1723022730000|2024-08-07 09:25:30|325.51|323.51|325.45|323.45|325.6|323.6|325.45|323.45|20
1723022740000|2024-08-07 09:25:40|325.47|323.47|325.26|323.26|325.5|323.5|325.26|323.26|25
1723022750000|2024-08-07 09:25:50|325.25|323.25|325.2|323.2|325.26|323.26|325.06|323.06|15
1723022760000|2024-08-07 09:26:00|325.19|323.19|325.43|323.43|325.43|323.43|325.14|323.14|26
1723022770000|2024-08-07 09:26:10|325.38|323.38|325.31|323.31|325.49|323.49|325.29|323.29|29
1723022780000|2024-08-07 09:26:20|325.33|323.33|325.26|323.26|325.46|323.46|325.24|323.24|24
1723022790000|2024-08-07 09:26:30|325.28|323.28|325.45|323.45|325.46|323.46|325.28|323.28|27
1723022800000|2024-08-07 09:26:40|325.52|323.52|325.45|323.45|325.65|323.65|325.42|323.42|23
1723022810000|2024-08-07 09:26:50|325.44|323.44|325.55|323.55|325.59|323.59|325.44|323.44|28
1723022820000|2024-08-07 09:27:00|325.58|323.58|325.33|323.33|325.58|323.58|325.33|323.33|22
1723022830000|2024-08-07 09:27:10|325.31|323.31|325.12|323.12|325.31|323.31|325.08|323.08|11
1723022840000|2024-08-07 09:27:20|325.1|323.1|325.34|323.34|325.4|323.4|325.08|323.08|19
1723022850000|2024-08-07 09:27:30|325.33|323.33|325.46|323.46|325.46|323.46|325.29|323.29|20
1723022860000|2024-08-07 09:27:40|325.44|323.44|325.47|323.47|325.47|323.47|325.41|323.41|17
1723022890000|2024-08-07 09:28:10|325.46|323.46|325.35|323.35|325.47|323.47|325.29|323.29|12
1723022900000|2024-08-07 09:28:20|325.36|323.36|325.47|323.47|325.47|323.47|325.36|323.36|9
1723022910000|2024-08-07 09:28:30|325.44|323.44|325.27|323.27|325.44|323.44|325.27|323.27|19
1723022920000|2024-08-07 09:28:40|325.24|323.24|325.27|323.27|325.29|323.29|325.06|323.06|24
1723022930000|2024-08-07 09:28:50|325.26|323.26|325.24|323.24|325.32|323.32|325.2|323.2|20
1723022940000|2024-08-07 09:29:00|325.25|323.25|325.06|323.06|325.25|323.25|325.06|323.06|17
1723022950000|2024-08-07 09:29:10|325.08|323.08|324.91|322.91|325.08|323.08|324.91|322.91|13
1723022960000|2024-08-07 09:29:20|324.92|322.92|324.92|322.92|324.97|322.97|324.91|322.91|10
1723022970000|2024-08-07 09:29:30|324.91|322.91|324.93|322.93|324.97|322.97|324.91|322.91|16
1723022980000|2024-08-07 09:29:40|324.94|322.94|324.9|322.9|324.96|322.96|324.9|322.9|12
1723022990000|2024-08-07 09:29:50|324.88|322.88|324.55|322.55|324.93|322.93|324.55|322.55|10
1723023000000|2024-08-07 09:30:00|324.49|322.49|324.42|322.42|324.49|322.49|324.4|322.4|20
1723023010000|2024-08-07 09:30:10|324.38|322.38|324.24|322.24|324.38|322.38|324.18|322.18|19
1723023020000|2024-08-07 09:30:20|324.22|322.22|324.04|322.04|324.24|322.24|323.94|321.94|23
1723023030000|2024-08-07 09:30:30|324.03|322.03|323.77|321.77|324.03|322.03|323.76|321.76|30
1723023040000|2024-08-07 09:30:40|323.74|321.74|323.86|321.86|323.93|321.93|323.57|321.57|26
1723023050000|2024-08-07 09:30:50|323.87|321.87|324.04|322.04|324.07|322.07|323.87|321.87|24
1723023060000|2024-08-07 09:31:00|324.03|322.03|324.01|322.01|324.03|322.03|323.91|321.91|25
1723023070000|2024-08-07 09:31:10|324.02|322.02|323.89|321.89|324.2|322.2|323.88|321.88|24
1723023080000|2024-08-07 09:31:20|323.92|321.92|323.93|321.93|323.97|321.97|323.83|321.83|26
1723023090000|2024-08-07 09:31:30|323.95|321.95|323.89|321.89|324.01|322.01|323.85|321.85|24
1723023100000|2024-08-07 09:31:40|323.9|321.9|324.06|322.06|324.08|322.08|323.88|321.88|22
1723023110000|2024-08-07 09:31:50|324.03|322.03|323.95|321.95|324.03|322.03|323.88|321.88|24
1723023120000|2024-08-07 09:32:00|323.96|321.96|324.2|322.2|324.27|322.27|323.96|321.96|25
1723023130000|2024-08-07 09:32:10|324.22|322.22|324.27|322.27|324.4|322.4|324.22|322.22|29
1723023140000|2024-08-07 09:32:20|324.3|322.3|324.35|322.35|324.38|322.38|324.19|322.19|20
1723023150000|2024-08-07 09:32:30|324.3|322.3|324.24|322.24|324.35|322.35|324.19|322.19|18
1723023160000|2024-08-07 09:32:40|324.25|322.25|324.45|322.45|324.5|322.5|324.19|322.19|27
1723023170000|2024-08-07 09:32:50|324.46|322.46|324.43|322.43|324.48|322.48|324.32|322.32|22
1723023180000|2024-08-07 09:33:00|324.42|322.42|325.04|323.04|325.04|323.04|324.41|322.41|23
1723023190000|2024-08-07 09:33:10|325.03|323.03|324.92|322.92|325.03|323.03|324.86|322.86|28
1723023200000|2024-08-07 09:33:20|324.91|322.91|325.18|323.18|325.21|323.21|324.91|322.91|28
1723023210000|2024-08-07 09:33:30|325.2|323.2|325.12|323.12|325.2|323.2|325.02|323.02|18
1723023220000|2024-08-07 09:33:40|325.11|323.11|325.17|323.17|325.33|323.33|325.07|323.07|26
1723023230000|2024-08-07 09:33:50|325.16|323.16|325.06|323.06|325.19|323.19|325.06|323.06|22
1723023240000|2024-08-07 09:34:00|325.05|323.05|324.94|322.94|325.12|323.12|324.94|322.94|28
1723023250000|2024-08-07 09:34:10|324.93|322.93|324.78|322.78|324.93|322.93|324.76|322.76|18
1723023260000|2024-08-07 09:34:20|324.8|322.8|324.81|322.81|324.86|322.86|324.76|322.76|24
1723023270000|2024-08-07 09:34:30|324.83|322.83|324.92|322.92|324.92|322.92|324.8|322.8|23
1723023280000|2024-08-07 09:34:40|324.93|322.93|324.97|322.97|325.07|323.07|324.93|322.93|23
1723023290000|2024-08-07 09:34:50|324.96|322.96|325.04|323.04|325.07|323.07|324.9|322.9|26
1723023300000|2024-08-07 09:35:00|325.06|323.06|324.97|322.97|325.18|323.18|324.95|322.95|30
1723023310000|2024-08-07 09:35:10|324.98|322.98|325.07|323.07|325.2|323.2|324.98|322.98|25
1723023320000|2024-08-07 09:35:20|325.08|323.08|325.35|323.35|325.35|323.35|325.08|323.08|24
1723023330000|2024-08-07 09:35:30|325.36|323.36|325.3|323.3|325.42|323.42|325.3|323.3|21
1723023340000|2024-08-07 09:35:40|325.26|323.26|325.26|323.26|325.46|323.46|325.25|323.25|26
1723023350000|2024-08-07 09:35:50|325.27|323.27|325.33|323.33|325.33|323.33|325.22|323.22|16
1723023360000|2024-08-07 09:36:00|325.36|323.36|325.37|323.37|325.41|323.41|325.26|323.26|25
1723023370000|2024-08-07 09:36:10|325.38|323.38|325.47|323.47|325.47|323.47|325.37|323.37|13
1723023380000|2024-08-07 09:36:20|325.51|323.51|325.61|323.61|325.89|323.89|325.51|323.51|25
1723023390000|2024-08-07 09:36:30|325.62|323.62|325.24|323.24|325.62|323.62|325.23|323.23|27
1723023400000|2024-08-07 09:36:40|325.25|323.25|325.33|323.33|325.42|323.42|325.2|323.2|27
1723023410000|2024-08-07 09:36:50|325.34|323.34|325.44|323.44|325.46|323.46|325.33|323.33|21
1723023420000|2024-08-07 09:37:00|325.43|323.43|325.97|323.97|325.97|323.97|325.41|323.41|31
1723023430000|2024-08-07 09:37:10|325.99|323.99|326.07|324.07|326.07|324.07|325.96|323.96|14
1723023440000|2024-08-07 09:37:20|326.08|324.08|326.05|324.05|326.12|324.12|326.05|324.05|7
1723023460000|2024-08-07 09:37:40|325.99|323.99|326.05|324.05|326.05|324.05|325.99|323.99|4
1723023470000|2024-08-07 09:37:50|325.99|323.99|326.03|324.03|326.03|324.03|325.91|323.91|14
1723023480000|2024-08-07 09:38:00|326.02|324.02|326.05|324.05|326.05|324.05|325.93|323.93|12
1723023500000|2024-08-07 09:38:20|326.06|324.06|326.05|324.05|326.06|324.06|326.05|324.05|2
1723023510000|2024-08-07 09:38:30|326.04|324.04|326.05|324.05|326.05|324.05|326.04|324.04|2
1723023530000|2024-08-07 09:38:50|325.97|323.97|326|324|326.02|324.02|325.97|323.97|3
1723023540000|2024-08-07 09:39:00|326.05|324.05|326|324|326.05|324.05|326|324|4
1723023550000|2024-08-07 09:39:10|325.97|323.97|326.05|324.05|326.05|324.05|325.97|323.97|15
1723023580000|2024-08-07 09:39:40|326.03|324.03|326.04|324.04|326.05|324.05|326.03|324.03|9
1723023590000|2024-08-07 09:39:50|326.05|324.05|326.05|324.05|326.05|324.05|326.01|324.01|10
1723023600000|2024-08-07 09:40:00|326.04|324.04|326|324|326.05|324.05|325.94|323.94|12
1723023610000|2024-08-07 09:40:10|326.05|324.05|326.07|324.07|326.07|324.07|326.05|324.05|3
1723023620000|2024-08-07 09:40:20|326.05|324.05|326.06|324.06|326.06|324.06|326.05|324.05|2
1723023630000|2024-08-07 09:40:30|326.05|324.05|326.05|324.05|326.06|324.06|326.05|324.05|3
1723023640000|2024-08-07 09:40:40|326.06|324.06|326.06|324.06|326.06|324.06|326.06|324.06|1
1723023650000|2024-08-07 09:40:50|326.07|324.07|326.05|324.05|326.07|324.07|326.05|324.05|3
1723023660000|2024-08-07 09:41:00|326.06|324.06|326.13|324.13|326.16|324.16|326.06|324.06|11
1723023670000|2024-08-07 09:41:10|326.16|324.16|325.99|323.99|326.16|324.16|325.99|323.99|6
1723023680000|2024-08-07 09:41:20|325.97|323.97|325.86|323.86|326.05|324.05|325.85|323.85|23
1723023690000|2024-08-07 09:41:30|325.99|323.99|325.9|323.9|326.01|324.01|325.82|323.82|19
1723023700000|2024-08-07 09:41:40|325.85|323.85|325.98|323.98|326.01|324.01|325.84|323.84|15
1723023710000|2024-08-07 09:41:50|325.96|323.96|325.95|323.95|326.04|324.04|325.94|323.94|15
1723023720000|2024-08-07 09:42:00|326.02|324.02|325.84|323.84|326.04|324.04|325.84|323.84|17
1723023730000|2024-08-07 09:42:10|325.82|323.82|325.94|323.94|325.98|323.98|325.8|323.8|15
1723023740000|2024-08-07 09:42:20|325.82|323.82|325.81|323.81|325.9|323.9|325.74|323.74|16
1723023750000|2024-08-07 09:42:30|325.83|323.83|325.67|323.67|325.83|323.83|325.63|323.63|13
1723023760000|2024-08-07 09:42:40|325.66|323.66|325.72|323.72|325.75|323.75|325.66|323.66|11
1723023770000|2024-08-07 09:42:50|325.71|323.71|325.54|323.54|325.81|323.81|325.51|323.51|19
1723023780000|2024-08-07 09:43:00|325.55|323.55|325.42|323.42|325.57|323.57|325.41|323.41|25
1723023790000|2024-08-07 09:43:10|325.47|323.47|325.44|323.44|325.52|323.52|325.33|323.33|30
1723023800000|2024-08-07 09:43:20|325.43|323.43|325.28|323.28|325.49|323.49|325.28|323.28|23
1723023810000|2024-08-07 09:43:30|325.29|323.29|325.61|323.61|325.68|323.68|325.29|323.29|29
1723023820000|2024-08-07 09:43:40|325.57|323.57|325.44|323.44|325.59|323.59|325.38|323.38|26
1723023830000|2024-08-07 09:43:50|325.4|323.4|325.44|323.44|325.45|323.45|325.38|323.38|17
1723023840000|2024-08-07 09:44:00|325.46|323.46|325.57|323.57|325.69|323.69|325.44|323.44|30
1723023850000|2024-08-07 09:44:10|325.56|323.56|325.44|323.44|325.58|323.58|325.33|323.33|28
1723023860000|2024-08-07 09:44:20|325.45|323.45|325.51|323.51|325.61|323.61|325.43|323.43|21
1723023870000|2024-08-07 09:44:30|325.5|323.5|325.35|323.35|325.52|323.52|325.35|323.35|20
1723023880000|2024-08-07 09:44:40|325.34|323.34|325.1|323.1|325.34|323.34|325.1|323.1|25
1723023890000|2024-08-07 09:44:50|325.15|323.15|325.22|323.22|325.24|323.24|325.13|323.13|26
1723023900000|2024-08-07 09:45:00|325.21|323.21|324.91|322.91|325.22|323.22|324.88|322.88|26
1723023910000|2024-08-07 09:45:10|324.95|322.95|325.21|323.21|325.28|323.28|324.93|322.93|29
1723023920000|2024-08-07 09:45:20|325.22|323.22|325.31|323.31|325.31|323.31|325.19|323.19|28
1723023930000|2024-08-07 09:45:30|325.32|323.32|325.18|323.18|325.41|323.41|325.13|323.13|32
1723023940000|2024-08-07 09:45:40|325.21|323.21|325.07|323.07|325.24|323.24|325.07|323.07|30
1723023950000|2024-08-07 09:45:50|325.06|323.06|324.94|322.94|325.06|323.06|324.94|322.94|24
1723023960000|2024-08-07 09:46:00|324.97|322.97|324.96|322.96|325.01|323.01|324.94|322.94|18
1723023970000|2024-08-07 09:46:10|324.95|322.95|324.99|322.99|324.99|322.99|324.93|322.93|13
1723023980000|2024-08-07 09:46:20|324.98|322.98|324.84|322.84|324.98|322.98|324.84|322.84|18
1723023990000|2024-08-07 09:46:30|324.86|322.86|324.86|322.86|324.88|322.88|324.85|322.85|21
1723024000000|2024-08-07 09:46:40|324.85|322.85|324.72|322.72|324.85|322.85|324.68|322.68|16
1723024010000|2024-08-07 09:46:50|324.71|322.71|324.71|322.71|324.74|322.74|324.69|322.69|13
1723024020000|2024-08-07 09:47:00|324.73|322.73|324.13|322.13|324.73|322.73|324.13|322.13|22
1723024030000|2024-08-07 09:47:10|324.12|322.12|324.19|322.19|324.21|322.21|324.12|322.12|19
1723024040000|2024-08-07 09:47:20|324.23|322.23|324.25|322.25|324.32|322.32|324.13|322.13|27
1723024050000|2024-08-07 09:47:30|324.26|322.26|324.5|322.5|324.5|322.5|324.26|322.26|24
1723024060000|2024-08-07 09:47:40|324.46|322.46|324.59|322.59|324.59|322.59|324.44|322.44|19
1723024070000|2024-08-07 09:47:50|324.62|322.62|324.63|322.63|324.66|322.66|324.54|322.54|20
1723024080000|2024-08-07 09:48:00|324.65|322.65|324.76|322.76|324.91|322.91|324.65|322.65|30
1723024090000|2024-08-07 09:48:10|324.74|322.74|324.62|322.62|324.74|322.74|324.53|322.53|27
1723024100000|2024-08-07 09:48:20|324.6|322.6|324.75|322.75|324.76|322.76|324.52|322.52|24
1723024110000|2024-08-07 09:48:30|324.74|322.74|325|323|325|323|324.74|322.74|26
1723024120000|2024-08-07 09:48:40|325.02|323.02|324.97|322.97|325.1|323.1|324.86|322.86|24
1723024130000|2024-08-07 09:48:50|325|323|325.15|323.15|325.17|323.17|325|323|19
1723024140000|2024-08-07 09:49:00|325.14|323.14|325.36|323.36|325.45|323.45|325.09|323.09|27
1723024150000|2024-08-07 09:49:10|325.35|323.35|325.13|323.13|325.35|323.35|325.09|323.09|30
1723024160000|2024-08-07 09:49:20|325.1|323.1|324.84|322.84|325.1|323.1|324.81|322.81|25
1723024170000|2024-08-07 09:49:30|324.83|322.83|324.71|322.71|324.84|322.84|324.67|322.67|27
1723024180000|2024-08-07 09:49:40|324.7|322.7|324.78|322.78|324.79|322.79|324.64|322.64|27
1723024190000|2024-08-07 09:49:50|324.75|322.75|324.65|322.65|324.76|322.76|324.64|322.64|21
1723024200000|2024-08-07 09:50:00|324.64|322.64|324.73|322.73|324.81|322.81|324.59|322.59|22
1723024210000|2024-08-07 09:50:10|324.72|322.72|324.85|322.85|324.88|322.88|324.7|322.7|22
1723024220000|2024-08-07 09:50:20|324.84|322.84|324.9|322.9|325.01|323.01|324.77|322.77|27
1723024230000|2024-08-07 09:50:30|324.89|322.89|324.94|322.94|324.99|322.99|324.89|322.89|19
1723024240000|2024-08-07 09:50:40|324.95|322.95|324.78|322.78|324.96|322.96|324.71|322.71|25
1723024250000|2024-08-07 09:50:50|324.79|322.79|324.85|322.85|324.93|322.93|324.78|322.78|21
1723024260000|2024-08-07 09:51:00|324.84|322.84|324.87|322.87|324.93|322.93|324.82|322.82|24
1723024270000|2024-08-07 09:51:10|324.86|322.86|324.63|322.63|324.86|322.86|324.58|322.58|25
1723024280000|2024-08-07 09:51:20|324.7|322.7|324.97|322.97|325|323|324.69|322.69|24
1723024290000|2024-08-07 09:51:30|324.95|322.95|324.7|322.7|324.95|322.95|324.7|322.7|23
1723024300000|2024-08-07 09:51:40|324.69|322.69|324.6|322.6|324.7|322.7|324.6|322.6|17
1723024310000|2024-08-07 09:51:50|324.59|322.59|324.52|322.52|324.59|322.59|324.39|322.39|26
1723024320000|2024-08-07 09:52:00|324.54|322.54|324.64|322.64|324.67|322.67|324.52|322.52|24
1723024330000|2024-08-07 09:52:10|324.65|322.65|324.64|322.64|324.71|322.71|324.58|322.58|27
1723024340000|2024-08-07 09:52:20|324.68|322.68|324.64|322.64|324.75|322.75|324.57|322.57|27
1723024350000|2024-08-07 09:52:30|324.63|322.63|324.56|322.56|324.77|322.77|324.56|322.56|24
1723024360000|2024-08-07 09:52:40|324.53|322.53|324.5|322.5|324.54|322.54|324.45|322.45|18
1723024370000|2024-08-07 09:52:50|324.49|322.49|324.55|322.55|324.59|322.59|324.47|322.47|20
1723024380000|2024-08-07 09:53:00|324.56|322.56|324.77|322.77|324.77|322.77|324.56|322.56|26
1723024390000|2024-08-07 09:53:10|324.76|322.76|324.9|322.9|324.98|322.98|324.76|322.76|22
1723024400000|2024-08-07 09:53:20|324.89|322.89|324.98|322.98|324.98|322.98|324.83|322.83|24
1723024410000|2024-08-07 09:53:30|325.01|323.01|324.99|322.99|325.09|323.09|324.98|322.98|22
1723024420000|2024-08-07 09:53:40|325.01|323.01|324.9|322.9|325.03|323.03|324.9|322.9|18
1723024430000|2024-08-07 09:53:50|324.92|322.92|324.94|322.94|324.96|322.96|324.89|322.89|17
1723024440000|2024-08-07 09:54:00|324.95|322.95|325.06|323.06|325.08|323.08|324.95|322.95|21
1723024450000|2024-08-07 09:54:10|325.05|323.05|324.86|322.86|325.05|323.05|324.78|322.78|29
1723024460000|2024-08-07 09:54:20|324.87|322.87|324.89|322.89|324.89|322.89|324.83|322.83|21
1723024470000|2024-08-07 09:54:30|324.9|322.9|324.82|322.82|324.9|322.9|324.73|322.73|22
1723024480000|2024-08-07 09:54:40|324.83|322.83|324.98|322.98|324.99|322.99|324.83|322.83|18
1723024490000|2024-08-07 09:54:50|324.96|322.96|324.87|322.87|324.96|322.96|324.87|322.87|17
1723024500000|2024-08-07 09:55:00|324.84|322.84|324.94|322.94|324.97|322.97|324.84|322.84|18
1723024510000|2024-08-07 09:55:10|324.95|322.95|324.7|322.7|324.95|322.95|324.7|322.7|17
1723024520000|2024-08-07 09:55:20|324.71|322.71|324.6|322.6|324.73|322.73|324.6|322.6|9
1723024530000|2024-08-07 09:55:30|324.62|322.62|324.59|322.59|324.62|322.62|324.59|322.59|3
1723024540000|2024-08-07 09:55:40|324.6|322.6|324.59|322.59|324.6|322.6|324.58|322.58|6
1723024550000|2024-08-07 09:55:50|324.6|322.6|324.59|322.59|324.6|322.6|324.53|322.53|10
1723024560000|2024-08-07 09:56:00|324.6|322.6|324.84|322.84|324.85|322.85|324.6|322.6|17
1723024570000|2024-08-07 09:56:10|324.86|322.86|324.71|322.71|324.89|322.89|324.71|322.71|19
1723024580000|2024-08-07 09:56:20|324.72|322.72|324.68|322.68|324.75|322.75|324.67|322.67|17
1723024590000|2024-08-07 09:56:30|324.67|322.67|324.62|322.62|324.67|322.67|324.62|322.62|7
1723024600000|2024-08-07 09:56:40|324.63|322.63|324.63|322.63|324.63|322.63|324.59|322.59|7
1723024610000|2024-08-07 09:56:50|324.59|322.59|324.26|322.26|324.63|322.63|324.26|322.26|22
1723024620000|2024-08-07 09:57:00|324.27|322.27|324.05|322.05|324.27|322.27|324.03|322.03|23
1723024630000|2024-08-07 09:57:10|324|322|323.94|321.94|324|322|323.89|321.89|23
1723024640000|2024-08-07 09:57:20|323.96|321.96|323.97|321.97|324.01|322.01|323.9|321.9|26
1723024650000|2024-08-07 09:57:30|323.96|321.96|324.15|322.15|324.17|322.17|323.96|321.96|22
1723024660000|2024-08-07 09:57:40|324.17|322.17|324.26|322.26|324.27|322.27|324.12|322.12|17
1723024670000|2024-08-07 09:57:50|324.27|322.27|324.58|322.58|324.58|322.58|324.27|322.27|19
1723024680000|2024-08-07 09:58:00|324.59|322.59|324.51|322.51|324.59|322.59|324.5|322.5|25
1723024690000|2024-08-07 09:58:10|324.48|322.48|324.28|322.28|324.48|322.48|324.25|322.25|23
1723024700000|2024-08-07 09:58:20|324.29|322.29|324.07|322.07|324.3|322.3|324.05|322.05|20
1723024710000|2024-08-07 09:58:30|324.12|322.12|324.11|322.11|324.13|322.13|324.09|322.09|10
1723024720000|2024-08-07 09:58:40|324.1|322.1|324.09|322.09|324.1|322.1|324.04|322.04|18
1723024730000|2024-08-07 09:58:50|324.1|322.1|324.21|322.21|324.22|322.22|324.09|322.09|21
1723024740000|2024-08-07 09:59:00|324.25|322.25|324.24|322.24|324.43|322.43|324.2|322.2|24
1723024750000|2024-08-07 09:59:10|324.25|322.25|324.22|322.22|324.33|322.33|324.21|322.21|26
1723024760000|2024-08-07 09:59:20|324.21|322.21|324.34|322.34|324.35|322.35|324.18|322.18|12
1723024770000|2024-08-07 09:59:30|324.4|322.4|324.22|322.22|324.4|322.4|324.2|322.2|18
1723024780000|2024-08-07 09:59:40|324.23|322.23|324.21|322.21|324.23|322.23|324.2|322.2|9
1723024790000|2024-08-07 09:59:50|324.28|322.28|324.37|322.37|324.47|322.47|324.28|322.28|24
1723024800000|2024-08-07 10:00:00|324.31|322.31|324.39|322.39|324.41|322.41|324.28|322.28|31
1723024810000|2024-08-07 10:00:10|324.38|322.38|324.57|322.57|324.69|322.69|324.38|322.38|24
1723024820000|2024-08-07 10:00:20|324.6|322.6|324.69|322.69|324.73|322.73|324.59|322.59|17
1723024830000|2024-08-07 10:00:30|324.68|322.68|324.87|322.87|324.91|322.91|324.68|322.68|24
1723024840000|2024-08-07 10:00:40|324.86|322.86|324.89|322.89|324.93|322.93|324.83|322.83|19
1723024850000|2024-08-07 10:00:50|324.9|322.9|324.85|322.85|325.02|323.02|324.83|322.83|14
1723024860000|2024-08-07 10:01:00|324.84|322.84|324.88|322.88|324.97|322.97|324.84|322.84|20
1723024870000|2024-08-07 10:01:10|324.86|322.86|324.77|322.77|324.91|322.91|324.74|322.74|32
1723024880000|2024-08-07 10:01:20|324.78|322.78|324.92|322.92|324.99|322.99|324.76|322.76|24
1723024890000|2024-08-07 10:01:30|324.91|322.91|324.77|322.77|324.91|322.91|324.77|322.77|14
1723024900000|2024-08-07 10:01:40|324.76|322.76|324.83|322.83|324.94|322.94|324.76|322.76|25
1723024910000|2024-08-07 10:01:50|324.85|322.85|324.7|322.7|324.86|322.86|324.7|322.7|28
1723024920000|2024-08-07 10:02:00|324.72|322.72|324.51|322.51|324.72|322.72|324.47|322.47|21
1723024930000|2024-08-07 10:02:10|324.56|322.56|324.6|322.6|324.66|322.66|324.56|322.56|21
1723024940000|2024-08-07 10:02:20|324.61|322.61|324.54|322.54|324.62|322.62|324.53|322.53|15
1723024950000|2024-08-07 10:02:30|324.53|322.53|324.45|322.45|324.66|322.66|324.45|322.45|22
1723024960000|2024-08-07 10:02:40|324.48|322.48|324.3|322.3|324.51|322.51|324.3|322.3|26
1723024970000|2024-08-07 10:02:50|324.31|322.31|324.17|322.17|324.31|322.31|324.1|322.1|30
1723024980000|2024-08-07 10:03:00|324.18|322.18|324.4|322.4|324.41|322.41|324.18|322.18|25
1723024990000|2024-08-07 10:03:10|324.39|322.39|324.51|322.51|324.58|322.58|324.39|322.39|29
1723025000000|2024-08-07 10:03:20|324.5|322.5|324.11|322.11|324.5|322.5|324.08|322.08|30
1723025010000|2024-08-07 10:03:30|324.07|322.07|323.93|321.93|324.07|322.07|323.93|321.93|22
1723025020000|2024-08-07 10:03:40|323.94|321.94|323.97|321.97|324.02|322.02|323.84|321.84|21
1723025030000|2024-08-07 10:03:50|323.96|321.96|323.85|321.85|323.96|321.96|323.83|321.83|20
1723025040000|2024-08-07 10:04:00|323.9|321.9|324.05|322.05|324.07|322.07|323.89|321.89|19
1723025050000|2024-08-07 10:04:10|324.08|322.08|324|322|324.08|322.08|323.93|321.93|25
1723025060000|2024-08-07 10:04:20|324.01|322.01|323.9|321.9|324.01|322.01|323.86|321.86|19
1723025070000|2024-08-07 10:04:30|323.89|321.89|323.86|321.86|324.11|322.11|323.86|321.86|27
1723025080000|2024-08-07 10:04:40|323.83|321.83|323.65|321.65|323.83|321.83|323.65|321.65|19
1723025090000|2024-08-07 10:04:50|323.63|321.63|323.69|321.69|323.69|321.69|323.53|321.53|28
1723025100000|2024-08-07 10:05:00|323.68|321.68|323.59|321.59|323.69|321.69|323.59|321.59|24
1723025110000|2024-08-07 10:05:10|323.66|321.66|323.7|321.7|323.72|321.72|323.63|321.63|19
1723025120000|2024-08-07 10:05:20|323.71|321.71|323.63|321.63|323.71|321.71|323.62|321.62|20
1723025130000|2024-08-07 10:05:30|323.64|321.64|323.92|321.92|323.93|321.93|323.64|321.64|24
1723025140000|2024-08-07 10:05:40|323.97|321.97|323.96|321.96|324.1|322.1|323.93|321.93|25
1723025150000|2024-08-07 10:05:50|323.97|321.97|323.72|321.72|323.97|321.97|323.72|321.72|26
1723025160000|2024-08-07 10:06:00|323.7|321.7|324.12|322.12|324.12|322.12|323.67|321.67|21
1723025170000|2024-08-07 10:06:10|324.14|322.14|323.94|321.94|324.14|322.14|323.93|321.93|24
1723025180000|2024-08-07 10:06:20|323.92|321.92|323.94|321.94|324.01|322.01|323.89|321.89|15
1723025190000|2024-08-07 10:06:30|323.95|321.95|323.91|321.91|324.02|322.02|323.89|321.89|27
1723025200000|2024-08-07 10:06:40|323.9|321.9|323.95|321.95|323.98|321.98|323.88|321.88|15
1723025210000|2024-08-07 10:06:50|323.93|321.93|323.92|321.92|324.03|322.03|323.87|321.87|17
1723025220000|2024-08-07 10:07:00|323.88|321.88|323.75|321.75|323.88|321.88|323.75|321.75|18
1723025230000|2024-08-07 10:07:10|323.74|321.74|323.58|321.58|323.74|321.74|323.52|321.52|16
1723025240000|2024-08-07 10:07:20|323.59|321.59|323.89|321.89|323.89|321.89|323.59|321.59|21
1723025250000|2024-08-07 10:07:30|323.93|321.93|324.08|322.08|324.1|322.1|323.9|321.9|22
1723025260000|2024-08-07 10:07:40|324.07|322.07|324.3|322.3|324.31|322.31|324.01|322.01|26
1723025270000|2024-08-07 10:07:50|324.29|322.29|324.27|322.27|324.31|322.31|324.25|322.25|19
1723025280000|2024-08-07 10:08:00|324.3|322.3|324.28|322.28|324.34|322.34|324.22|322.22|25
1723025290000|2024-08-07 10:08:10|324.2|322.2|324.08|322.08|324.23|322.23|324.08|322.08|15
1723025300000|2024-08-07 10:08:20|324.09|322.09|324.08|322.08|324.12|322.12|324.07|322.07|13
1723025310000|2024-08-07 10:08:30|324.07|322.07|324.01|322.01|324.07|322.07|323.94|321.94|13
1723025320000|2024-08-07 10:08:40|324|322|324|322|324.01|322.01|323.99|321.99|9
1723025330000|2024-08-07 10:08:50|324.01|322.01|324.02|322.02|324.02|322.02|324.01|322.01|2
1723025340000|2024-08-07 10:09:00|324.05|322.05|324.29|322.29|324.29|322.29|324.05|322.05|21
1723025350000|2024-08-07 10:09:10|324.33|322.33|324.1|322.1|324.33|322.33|324.06|322.06|15
1723025360000|2024-08-07 10:09:20|324.09|322.09|323.89|321.89|324.09|322.09|323.88|321.88|13
1723025370000|2024-08-07 10:09:30|323.88|321.88|323.82|321.82|323.88|321.88|323.8|321.8|11
1723025380000|2024-08-07 10:09:40|323.83|321.83|324.01|322.01|324.02|322.02|323.83|321.83|11
1723025390000|2024-08-07 10:09:50|324.02|322.02|324.19|322.19|324.21|322.21|324.01|322.01|14
1723025400000|2024-08-07 10:10:00|324.21|322.21|324.47|322.47|324.47|322.47|324.21|322.21|15
1723025410000|2024-08-07 10:10:10|324.44|322.44|324.47|322.47|324.47|322.47|324.44|322.44|10
1723025420000|2024-08-07 10:10:20|324.48|322.48|324.66|322.66|324.69|322.69|324.48|322.48|13
1723025430000|2024-08-07 10:10:30|324.6|322.6|324.59|322.59|324.63|322.63|324.58|322.58|9
1723025440000|2024-08-07 10:10:40|324.6|322.6|324.63|322.63|324.65|322.65|324.58|322.58|22
1723025450000|2024-08-07 10:10:50|324.59|322.59|324.56|322.56|324.63|322.63|324.56|322.56|17
1723025460000|2024-08-07 10:11:00|324.57|322.57|324.43|322.43|324.66|322.66|324.42|322.42|21
1723025470000|2024-08-07 10:11:10|324.48|322.48|324.49|322.49|324.62|322.62|324.44|322.44|23
1723025480000|2024-08-07 10:11:20|324.5|322.5|324.41|322.41|324.57|322.57|324.38|322.38|22
1723025490000|2024-08-07 10:11:30|324.4|322.4|324.44|322.44|324.49|322.49|324.36|322.36|21
1723025500000|2024-08-07 10:11:40|324.42|322.42|324.48|322.48|324.5|322.5|324.42|322.42|21
1723025510000|2024-08-07 10:11:50|324.49|322.49|324.5|322.5|324.52|322.52|324.45|322.45|17
1723025520000|2024-08-07 10:12:00|324.48|322.48|324.18|322.18|324.49|322.49|324.18|322.18|23
1723025530000|2024-08-07 10:12:10|324.21|322.21|324.16|322.16|324.3|322.3|324.12|322.12|24
1723025540000|2024-08-07 10:12:20|324.21|322.21|324.26|322.26|324.3|322.3|324.2|322.2|13
1723025550000|2024-08-07 10:12:30|324.23|322.23|324.31|322.31|324.31|322.31|324.23|322.23|21
1723025560000|2024-08-07 10:12:40|324.34|322.34|324.31|322.31|324.42|322.42|324.28|322.28|16
1723025570000|2024-08-07 10:12:50|324.33|322.33|324.22|322.22|324.33|322.33|324.22|322.22|22
1723025580000|2024-08-07 10:13:00|324.21|322.21|324.21|322.21|324.23|322.23|324.18|322.18|16
1723025590000|2024-08-07 10:13:10|324.19|322.19|324.15|322.15|324.3|322.3|324.11|322.11|17
1723025600000|2024-08-07 10:13:20|324.14|322.14|324.48|322.48|324.48|322.48|324.13|322.13|21
1723025610000|2024-08-07 10:13:30|324.49|322.49|324.54|322.54|324.56|322.56|324.46|322.46|18
1723025620000|2024-08-07 10:13:40|324.59|322.59|324.66|322.66|324.66|322.66|324.59|322.59|3
1723025640000|2024-08-07 10:14:00|324.64|322.64|324.47|322.47|324.66|322.66|324.47|322.47|13
1723025650000|2024-08-07 10:14:10|324.44|322.44|324.44|322.44|324.47|322.47|324.42|322.42|13
1723025660000|2024-08-07 10:14:20|324.47|322.47|324.62|322.62|324.62|322.62|324.41|322.41|24
1723025670000|2024-08-07 10:14:30|324.6|322.6|324.6|322.6|324.62|322.62|324.56|322.56|13
1723025680000|2024-08-07 10:14:40|324.61|322.61|324.66|322.66|324.66|322.66|324.6|322.6|11
1723025690000|2024-08-07 10:14:50|324.68|322.68|324.68|322.68|324.69|322.69|324.66|322.66|8
1723025700000|2024-08-07 10:15:00|324.66|322.66|324.87|322.87|324.92|322.92|324.66|322.66|21
1723025710000|2024-08-07 10:15:10|324.89|322.89|324.88|322.88|324.92|322.92|324.8|322.8|24
1723025720000|2024-08-07 10:15:20|324.86|322.86|324.77|322.77|324.86|322.86|324.7|322.7|27
1723025730000|2024-08-07 10:15:30|324.76|322.76|324.79|322.79|324.91|322.91|324.76|322.76|19
1723025740000|2024-08-07 10:15:40|324.84|322.84|324.92|322.92|324.92|322.92|324.78|322.78|21
1723025750000|2024-08-07 10:15:50|324.89|322.89|324.9|322.9|324.9|322.9|324.89|322.89|2
1723025760000|2024-08-07 10:16:00|324.87|322.87|324.77|322.77|324.87|322.87|324.67|322.67|28
1723025770000|2024-08-07 10:16:10|324.79|322.79|324.92|322.92|324.92|322.92|324.77|322.77|19
1723025790000|2024-08-07 10:16:30|324.88|322.88|324.77|322.77|324.91|322.91|324.77|322.77|22
1723025800000|2024-08-07 10:16:40|324.81|322.81|324.81|322.81|324.88|322.88|324.79|322.79|16
1723025810000|2024-08-07 10:16:50|324.78|322.78|324.75|322.75|324.87|322.87|324.69|322.69|21
1723025820000|2024-08-07 10:17:00|324.76|322.76|324.92|322.92|324.92|322.92|324.73|322.73|24
1723025830000|2024-08-07 10:17:10|324.89|322.89|324.92|322.92|324.92|322.92|324.89|322.89|4
1723025840000|2024-08-07 10:17:20|324.9|322.9|324.92|322.92|324.92|322.92|324.89|322.89|6
1723025860000|2024-08-07 10:17:40|324.93|322.93|325.22|323.22|325.32|323.32|324.93|322.93|13
1723025870000|2024-08-07 10:17:50|325.21|323.21|325.1|323.1|325.41|323.41|325.1|323.1|23
1723025880000|2024-08-07 10:18:00|325.11|323.11|325.06|323.06|325.11|323.11|324.92|322.92|24
1723025890000|2024-08-07 10:18:10|325.05|323.05|325.06|323.06|325.16|323.16|325.01|323.01|30
1723025900000|2024-08-07 10:18:20|325.13|323.13|325.25|323.25|325.31|323.31|325.06|323.06|27
1723025910000|2024-08-07 10:18:30|325.27|323.27|325.38|323.38|325.41|323.41|325.21|323.21|28
1723025920000|2024-08-07 10:18:40|325.41|323.41|325.62|323.62|325.62|323.62|325.41|323.41|23
1723025930000|2024-08-07 10:18:50|325.61|323.61|325.58|323.58|325.62|323.62|325.57|323.57|9
1723025940000|2024-08-07 10:19:00|325.59|323.59|325.46|323.46|325.61|323.61|325.46|323.46|21
1723025950000|2024-08-07 10:19:10|325.45|323.45|325.45|323.45|325.47|323.47|325.42|323.42|19
1723025960000|2024-08-07 10:19:20|325.43|323.43|325.17|323.17|325.43|323.43|325.17|323.17|18
1723025970000|2024-08-07 10:19:30|325.19|323.19|325.14|323.14|325.19|323.19|325.1|323.1|22
1723025980000|2024-08-07 10:19:40|325.12|323.12|325.28|323.28|325.28|323.28|325.03|323.03|24
1723025990000|2024-08-07 10:19:50|325.31|323.31|325.29|323.29|325.35|323.35|325.25|323.25|18
1723026000000|2024-08-07 10:20:00|325.28|323.28|325.25|323.25|325.41|323.41|325.25|323.25|18
1723026010000|2024-08-07 10:20:10|325.22|323.22|325.17|323.17|325.26|323.26|325.1|323.1|24
1723026020000|2024-08-07 10:20:20|325.16|323.16|325.12|323.12|325.28|323.28|325.12|323.12|26
1723026030000|2024-08-07 10:20:30|325.11|323.11|324.96|322.96|325.12|323.12|324.91|322.91|29
1723026040000|2024-08-07 10:20:40|324.95|322.95|324.94|322.94|325.01|323.01|324.94|322.94|19
1723026050000|2024-08-07 10:20:50|324.95|322.95|325.02|323.02|325.05|323.05|324.95|322.95|21
1723026060000|2024-08-07 10:21:00|325.03|323.03|324.85|322.85|325.04|323.04|324.85|322.85|25
1723026070000|2024-08-07 10:21:10|324.86|322.86|325.08|323.08|325.1|323.1|324.85|322.85|26
1723026080000|2024-08-07 10:21:20|325.07|323.07|324.89|322.89|325.07|323.07|324.89|322.89|22
1723026090000|2024-08-07 10:21:30|324.9|322.9|325.04|323.04|325.06|323.06|324.89|322.89|24
1723026100000|2024-08-07 10:21:40|325.05|323.05|325.01|323.01|325.19|323.19|324.99|322.99|25
1723026110000|2024-08-07 10:21:50|324.99|322.99|324.95|322.95|325.04|323.04|324.95|322.95|19
1723026120000|2024-08-07 10:22:00|324.94|322.94|324.86|322.86|325.14|323.14|324.79|322.79|25
1723026130000|2024-08-07 10:22:10|324.91|322.91|324.77|322.77|324.91|322.91|324.77|322.77|20
1723026140000|2024-08-07 10:22:20|324.75|322.75|324.7|322.7|324.76|322.76|324.48|322.48|26
1723026150000|2024-08-07 10:22:30|324.71|322.71|324.73|322.73|324.75|322.75|324.63|322.63|22
1723026160000|2024-08-07 10:22:40|324.74|322.74|324.85|322.85|324.85|322.85|324.71|322.71|18
1723026170000|2024-08-07 10:22:50|324.84|322.84|324.92|322.92|324.98|322.98|324.82|322.82|18
1723026180000|2024-08-07 10:23:00|324.94|322.94|324.97|322.97|325.06|323.06|324.91|322.91|20
1723026190000|2024-08-07 10:23:10|325.02|323.02|325.37|323.37|325.37|323.37|325.02|323.02|17
1723026200000|2024-08-07 10:23:20|325.36|323.36|325.47|323.47|325.47|323.47|325.35|323.35|17
1723026210000|2024-08-07 10:23:30|325.48|323.48|325.49|323.49|325.49|323.49|325.47|323.47|5
1723026220000|2024-08-07 10:23:40|325.48|323.48|325.4|323.4|325.49|323.49|325.4|323.4|6
1723026230000|2024-08-07 10:23:50|325.39|323.39|325.39|323.39|325.44|323.44|325.36|323.36|18
1723026240000|2024-08-07 10:24:00|325.37|323.37|325.48|323.48|325.5|323.5|325.37|323.37|17
1723026250000|2024-08-07 10:24:10|325.49|323.49|325.62|323.62|325.62|323.62|325.48|323.48|8
1723026260000|2024-08-07 10:24:20|325.65|323.65|325.65|323.65|325.65|323.65|325.65|323.65|1
1723026270000|2024-08-07 10:24:30|325.62|323.62|325.47|323.47|325.62|323.62|325.46|323.46|15
1723026280000|2024-08-07 10:24:40|325.46|323.46|325.48|323.48|325.56|323.56|325.46|323.46|13
1723026290000|2024-08-07 10:24:50|325.51|323.51|325.5|323.5|325.54|323.54|325.48|323.48|16
1723026300000|2024-08-07 10:25:00|325.49|323.49|325.55|323.55|325.56|323.56|325.47|323.47|14
1723026310000|2024-08-07 10:25:10|325.52|323.52|325.44|323.44|325.61|323.61|325.44|323.44|28
1723026320000|2024-08-07 10:25:20|325.43|323.43|325.56|323.56|325.57|323.57|325.39|323.39|22
1723026330000|2024-08-07 10:25:30|325.58|323.58|325.52|323.52|325.62|323.62|325.51|323.51|24
1723026340000|2024-08-07 10:25:40|325.51|323.51|325.57|323.57|325.57|323.57|325.5|323.5|18
1723026350000|2024-08-07 10:25:50|325.56|323.56|325.62|323.62|325.62|323.62|325.54|323.54|7
1723026360000|2024-08-07 10:26:00|325.63|323.63|325.66|323.66|325.66|323.66|325.63|323.63|4
1723026370000|2024-08-07 10:26:10|325.68|323.68|325.78|323.78|326|324|325.68|323.68|24
1723026380000|2024-08-07 10:26:20|325.77|323.77|325.92|323.92|325.95|323.95|325.71|323.71|23
1723026390000|2024-08-07 10:26:30|325.93|323.93|325.99|323.99|326.08|324.08|325.93|323.93|19
1723026400000|2024-08-07 10:26:40|325.96|323.96|325.85|323.85|325.97|323.97|325.82|323.82|20
1723026410000|2024-08-07 10:26:50|325.84|323.84|325.8|323.8|325.84|323.84|325.79|323.79|17
1723026420000|2024-08-07 10:27:00|325.81|323.81|325.86|323.86|325.86|323.86|325.69|323.69|19
1723026430000|2024-08-07 10:27:10|325.83|323.83|325.91|323.91|326.01|324.01|325.8|323.8|24
1723026440000|2024-08-07 10:27:20|325.89|323.89|325.85|323.85|325.9|323.9|325.75|323.75|25
1723026450000|2024-08-07 10:27:30|325.84|323.84|325.8|323.8|325.91|323.91|325.8|323.8|23
1723026460000|2024-08-07 10:27:40|325.81|323.81|325.88|323.88|325.91|323.91|325.81|323.81|16
1723026470000|2024-08-07 10:27:50|325.86|323.86|325.89|323.89|325.89|323.89|325.77|323.77|18
1723026480000|2024-08-07 10:28:00|325.9|323.9|325.94|323.94|325.99|323.99|325.87|323.87|20
1723026490000|2024-08-07 10:28:10|325.98|323.98|326.09|324.09|326.14|324.14|325.98|323.98|19
1723026500000|2024-08-07 10:28:20|326.11|324.11|325.76|323.76|326.11|324.11|325.71|323.71|24
1723026510000|2024-08-07 10:28:30|325.73|323.73|325.77|323.77|325.78|323.78|325.68|323.68|24
1723026520000|2024-08-07 10:28:40|325.78|323.78|325.87|323.87|325.87|323.87|325.77|323.77|16
1723026530000|2024-08-07 10:28:50|325.88|323.88|325.89|323.89|325.94|323.94|325.86|323.86|14
1723026540000|2024-08-07 10:29:00|325.88|323.88|325.84|323.84|325.91|323.91|325.84|323.84|16
1723026550000|2024-08-07 10:29:10|325.8|323.8|325.82|323.82|325.84|323.84|325.78|323.78|12
1723026560000|2024-08-07 10:29:20|325.81|323.81|325.92|323.92|325.92|323.92|325.8|323.8|16
1723026570000|2024-08-07 10:29:30|325.89|323.89|325.87|323.87|325.95|323.95|325.86|323.86|14
1723026580000|2024-08-07 10:29:40|325.84|323.84|325.78|323.78|325.84|323.84|325.78|323.78|17
1723026590000|2024-08-07 10:29:50|325.79|323.79|325.8|323.8|325.83|323.83|325.77|323.77|19
1723026600000|2024-08-07 10:30:00|325.79|323.79|325.8|323.8|325.91|323.91|325.76|323.76|25
1723026610000|2024-08-07 10:30:10|325.78|323.78|325.83|323.83|325.86|323.86|325.77|323.77|18
1723026620000|2024-08-07 10:30:20|325.84|323.84|326.12|324.12|326.12|324.12|325.81|323.81|22
1723026630000|2024-08-07 10:30:30|326.09|324.09|325.97|323.97|326.16|324.16|325.97|323.97|22
1723026640000|2024-08-07 10:30:40|325.98|323.98|326.01|324.01|326.09|324.09|325.98|323.98|15
1723026650000|2024-08-07 10:30:50|326.02|324.02|325.94|323.94|326.02|324.02|325.94|323.94|14
1723026660000|2024-08-07 10:31:00|325.99|323.99|325.78|323.78|326.01|324.01|325.77|323.77|21
1723026670000|2024-08-07 10:31:10|325.79|323.79|325.68|323.68|325.79|323.79|325.62|323.62|18
1723026680000|2024-08-07 10:31:20|325.7|323.7|325.47|323.47|325.7|323.7|325.46|323.46|23
1723026690000|2024-08-07 10:31:30|325.45|323.45|325.29|323.29|325.49|323.49|325.22|323.22|14
1723026700000|2024-08-07 10:31:40|325.31|323.31|325.3|323.3|325.42|323.42|325.3|323.3|21
1723026710000|2024-08-07 10:31:50|325.29|323.29|325.48|323.48|325.55|323.55|325.24|323.24|23
1723026720000|2024-08-07 10:32:00|325.46|323.46|325.45|323.45|325.48|323.48|325.39|323.39|18
1723026730000|2024-08-07 10:32:10|325.43|323.43|325.62|323.62|325.62|323.62|325.42|323.42|21
1723026740000|2024-08-07 10:32:20|325.63|323.63|325.8|323.8|325.81|323.81|325.59|323.59|15
1723026750000|2024-08-07 10:32:30|325.81|323.81|325.88|323.88|325.9|323.9|325.77|323.77|22
1723026760000|2024-08-07 10:32:40|325.89|323.89|325.95|323.95|325.95|323.95|325.78|323.78|12
1723026770000|2024-08-07 10:32:50|325.94|323.94|325.95|323.95|325.95|323.95|325.94|323.94|4
1723026780000|2024-08-07 10:33:00|325.94|323.94|325.95|323.95|325.95|323.95|325.94|323.94|8
1723026800000|2024-08-07 10:33:20|325.96|323.96|326.19|324.19|326.25|324.25|325.96|323.96|12
1723026810000|2024-08-07 10:33:30|326.21|324.21|326.25|324.25|326.25|324.25|326.18|324.18|19
1723026820000|2024-08-07 10:33:40|326.26|324.26|326.31|324.31|326.36|324.36|326.26|324.26|20
1723026830000|2024-08-07 10:33:50|326.3|324.3|326.37|324.37|326.37|324.37|326.3|324.3|13
1723026840000|2024-08-07 10:34:00|326.38|324.38|326.4|324.4|326.4|324.4|326.38|324.38|3
1723026850000|2024-08-07 10:34:10|326.41|324.41|326.8|324.8|326.84|324.84|326.41|324.41|15
1723026860000|2024-08-07 10:34:20|326.79|324.79|326.72|324.72|326.83|324.83|326.71|324.71|32
1723026870000|2024-08-07 10:34:30|326.71|324.71|326.36|324.36|326.71|324.71|326.36|324.36|19
1723026880000|2024-08-07 10:34:40|326.42|324.42|326.47|324.47|326.47|324.47|326.37|324.37|11
1723026890000|2024-08-07 10:34:50|326.41|324.41|326.32|324.32|326.41|324.41|326.27|324.27|22
1723026900000|2024-08-07 10:35:00|326.31|324.31|326.35|324.35|326.41|324.41|326.3|324.3|28
1723026910000|2024-08-07 10:35:10|326.34|324.34|325.99|323.99|326.35|324.35|325.97|323.97|25
1723026920000|2024-08-07 10:35:20|325.98|323.98|326.06|324.06|326.06|324.06|325.95|323.95|25
1723026930000|2024-08-07 10:35:30|326.07|324.07|326.41|324.41|326.41|324.41|326.03|324.03|24
1723026940000|2024-08-07 10:35:40|326.45|324.45|326.47|324.47|326.48|324.48|326.34|324.34|21
1723026950000|2024-08-07 10:35:50|326.41|324.41|326.38|324.38|326.43|324.43|326.32|324.32|18
1723026960000|2024-08-07 10:36:00|326.34|324.34|326.38|324.38|326.51|324.51|326.34|324.34|18
1723026970000|2024-08-07 10:36:10|326.44|324.44|326.63|324.63|326.74|324.74|326.44|324.44|22
1723026980000|2024-08-07 10:36:20|326.59|324.59|326.7|324.7|326.78|324.78|326.48|324.48|26
1723026990000|2024-08-07 10:36:30|326.69|324.69|326.86|324.86|326.86|324.86|326.59|324.59|15
1723027000000|2024-08-07 10:36:40|326.84|324.84|326.83|324.83|326.86|324.86|326.8|324.8|13
1723027010000|2024-08-07 10:36:50|326.84|324.84|326.72|324.72|326.84|324.84|326.68|324.68|12
1723027020000|2024-08-07 10:37:00|326.71|324.71|326.49|324.49|326.72|324.72|326.49|324.49|16
1723027030000|2024-08-07 10:37:10|326.48|324.48|326.11|324.11|326.48|324.48|326.05|324.05|24
1723027040000|2024-08-07 10:37:20|326.1|324.1|326.11|324.11|326.21|324.21|326.1|324.1|18
1723027050000|2024-08-07 10:37:30|326.13|324.13|326.14|324.14|326.19|324.19|326.04|324.04|20
1723027060000|2024-08-07 10:37:40|326.16|324.16|325.9|323.9|326.16|324.16|325.9|323.9|14
1723027070000|2024-08-07 10:37:50|325.87|323.87|325.98|323.98|325.98|323.98|325.76|323.76|16
1723027080000|2024-08-07 10:38:00|325.99|323.99|325.67|323.67|325.99|323.99|325.67|323.67|19
1723027090000|2024-08-07 10:38:10|325.69|323.69|325.93|323.93|325.95|323.95|325.69|323.69|17
1723027100000|2024-08-07 10:38:20|325.91|323.91|325.8|323.8|325.91|323.91|325.78|323.78|18
1723027110000|2024-08-07 10:38:30|325.85|323.85|325.67|323.67|325.89|323.89|325.67|323.67|17
1723027120000|2024-08-07 10:38:40|325.59|323.59|325.51|323.51|325.66|323.66|325.49|323.49|20
1723027130000|2024-08-07 10:38:50|325.5|323.5|325.67|323.67|325.68|323.68|325.41|323.41|21
1723027140000|2024-08-07 10:39:00|325.68|323.68|325.6|323.6|325.69|323.69|325.59|323.59|23
1723027150000|2024-08-07 10:39:10|325.65|323.65|325.4|323.4|325.67|323.67|325.4|323.4|25
1723027160000|2024-08-07 10:39:20|325.45|323.45|325.68|323.68|325.68|323.68|325.42|323.42|11
1723027170000|2024-08-07 10:39:30|325.77|323.77|325.97|323.97|325.99|323.99|325.76|323.76|19
1723027180000|2024-08-07 10:39:40|325.95|323.95|326.11|324.11|326.11|324.11|325.92|323.92|22
1723027190000|2024-08-07 10:39:50|326.06|324.06|326.06|324.06|326.08|324.08|326.01|324.01|16
1723027200000|2024-08-07 10:40:00|326.07|324.07|326.13|324.13|326.16|324.16|326.07|324.07|21
1723027210000|2024-08-07 10:40:10|326.11|324.11|326.13|324.13|326.17|324.17|326.05|324.05|23
1723027220000|2024-08-07 10:40:20|326.15|324.15|325.95|323.95|326.16|324.16|325.95|323.95|23
1723027230000|2024-08-07 10:40:30|325.97|323.97|325.77|323.77|325.97|323.97|325.77|323.77|19
1723027240000|2024-08-07 10:40:40|325.79|323.79|325.95|323.95|325.95|323.95|325.79|323.79|19
1723027250000|2024-08-07 10:40:50|325.94|323.94|326.01|324.01|326.11|324.11|325.94|323.94|17
1723027260000|2024-08-07 10:41:00|326.04|324.04|325.78|323.78|326.07|324.07|325.78|323.78|26
1723027270000|2024-08-07 10:41:10|325.79|323.79|325.69|323.69|325.79|323.79|325.69|323.69|15
1723027280000|2024-08-07 10:41:20|325.68|323.68|325.68|323.68|325.77|323.77|325.64|323.64|17
1723027290000|2024-08-07 10:41:30|325.69|323.69|325.64|323.64|325.69|323.69|325.64|323.64|16
1723027300000|2024-08-07 10:41:40|325.63|323.63|325.5|323.5|325.63|323.63|325.38|323.38|16
1723027310000|2024-08-07 10:41:50|325.52|323.52|325.7|323.7|325.7|323.7|325.52|323.52|19
1723027320000|2024-08-07 10:42:00|325.73|323.73|325.85|323.85|325.88|323.88|325.63|323.63|27
1723027330000|2024-08-07 10:42:10|325.83|323.83|325.72|323.72|325.86|323.86|325.72|323.72|20
1723027340000|2024-08-07 10:42:20|325.69|323.69|325.56|323.56|325.69|323.69|325.54|323.54|26
1723027350000|2024-08-07 10:42:30|325.55|323.55|325.59|323.59|325.59|323.59|325.54|323.54|10
1723027360000|2024-08-07 10:42:40|325.61|323.61|325.53|323.53|325.61|323.61|325.52|323.52|15
1723027370000|2024-08-07 10:42:50|325.55|323.55|325.43|323.43|325.55|323.55|325.43|323.43|10
1723027380000|2024-08-07 10:43:00|325.42|323.42|325.5|323.5|325.52|323.52|325.41|323.41|12
1723027390000|2024-08-07 10:43:10|325.52|323.52|325.47|323.47|325.52|323.52|325.44|323.44|20
1723027400000|2024-08-07 10:43:20|325.46|323.46|325.51|323.51|325.51|323.51|325.43|323.43|13
1723027410000|2024-08-07 10:43:30|325.53|323.53|325.52|323.52|325.53|323.53|325.47|323.47|6
1723027420000|2024-08-07 10:43:40|325.5|323.5|325.18|323.18|325.51|323.51|325.17|323.17|19
1723027430000|2024-08-07 10:43:50|325.22|323.22|325.29|323.29|325.31|323.31|325.17|323.17|12
1723027440000|2024-08-07 10:44:00|325.27|323.27|325.13|323.13|325.27|323.27|325.12|323.12|19
1723027450000|2024-08-07 10:44:10|325.14|323.14|325.13|323.13|325.14|323.14|325.06|323.06|14
1723027460000|2024-08-07 10:44:20|325.14|323.14|325.18|323.18|325.2|323.2|325.08|323.08|20
1723027470000|2024-08-07 10:44:30|325.16|323.16|325.23|323.23|325.23|323.23|325.14|323.14|18
1723027480000|2024-08-07 10:44:40|325.25|323.25|325.33|323.33|325.33|323.33|325.24|323.24|20
1723027490000|2024-08-07 10:44:50|325.37|323.37|325.4|323.4|325.48|323.48|325.37|323.37|16
1723027500000|2024-08-07 10:45:00|325.42|323.42|325.46|323.46|325.47|323.47|325.29|323.29|21
1723027510000|2024-08-07 10:45:10|325.45|323.45|325.4|323.4|325.45|323.45|325.36|323.36|14
1723027520000|2024-08-07 10:45:20|325.41|323.41|325.43|323.43|325.51|323.51|325.41|323.41|20
1723027530000|2024-08-07 10:45:30|325.44|323.44|325.59|323.59|325.66|323.66|325.44|323.44|20
1723027540000|2024-08-07 10:45:40|325.6|323.6|325.53|323.53|325.64|323.64|325.46|323.46|18
1723027550000|2024-08-07 10:45:50|325.55|323.55|325.65|323.65|325.86|323.86|325.55|323.55|26
1723027560000|2024-08-07 10:46:00|325.62|323.62|325.79|323.79|325.79|323.79|325.62|323.62|25
1723027570000|2024-08-07 10:46:10|325.8|323.8|325.71|323.71|325.85|323.85|325.7|323.7|24
1723027580000|2024-08-07 10:46:20|325.7|323.7|325.65|323.65|325.71|323.71|325.64|323.64|21
1723027590000|2024-08-07 10:46:30|325.64|323.64|325.65|323.65|325.74|323.74|325.63|323.63|19
1723027600000|2024-08-07 10:46:40|325.64|323.64|325.51|323.51|325.64|323.64|325.51|323.51|23
1723027610000|2024-08-07 10:46:50|325.5|323.5|325.53|323.53|325.57|323.57|325.5|323.5|11
1723027620000|2024-08-07 10:47:00|325.5|323.5|325.57|323.57|325.58|323.58|325.5|323.5|11
1723027630000|2024-08-07 10:47:10|325.56|323.56|325.69|323.69|325.7|323.7|325.56|323.56|16
1723027640000|2024-08-07 10:47:20|325.65|323.65|325.65|323.65|325.65|323.65|325.51|323.51|14
1723027650000|2024-08-07 10:47:30|325.66|323.66|325.82|323.82|325.82|323.82|325.66|323.66|17
1723027660000|2024-08-07 10:47:40|325.83|323.83|325.63|323.63|325.84|323.84|325.63|323.63|26
1723027670000|2024-08-07 10:47:50|325.64|323.64|325.79|323.79|325.79|323.79|325.64|323.64|18
1723027680000|2024-08-07 10:48:00|325.78|323.78|325.82|323.82|325.82|323.82|325.71|323.71|21
1723027690000|2024-08-07 10:48:10|325.83|323.83|325.72|323.72|325.83|323.83|325.71|323.71|23
1723027700000|2024-08-07 10:48:20|325.71|323.71|325.64|323.64|325.72|323.72|325.61|323.61|18
1723027710000|2024-08-07 10:48:30|325.69|323.69|325.68|323.68|325.79|323.79|325.68|323.68|16
1723027720000|2024-08-07 10:48:40|325.69|323.69|325.54|323.54|325.69|323.69|325.54|323.54|17
1723027730000|2024-08-07 10:48:50|325.55|323.55|325.57|323.57|325.59|323.59|325.54|323.54|10
1723027740000|2024-08-07 10:49:00|325.56|323.56|325.45|323.45|325.56|323.56|325.43|323.43|12
1723027750000|2024-08-07 10:49:10|325.44|323.44|325.55|323.55|325.55|323.55|325.44|323.44|11
1723027760000|2024-08-07 10:49:20|325.56|323.56|325.6|323.6|325.64|323.64|325.55|323.55|10
1723027770000|2024-08-07 10:49:30|325.59|323.59|325.6|323.6|325.63|323.63|325.57|323.57|16
1723027780000|2024-08-07 10:49:40|325.59|323.59|325.61|323.61|325.67|323.67|325.58|323.58|18
1723027790000|2024-08-07 10:49:50|325.6|323.6|325.64|323.64|325.64|323.64|325.59|323.59|17
1723027800000|2024-08-07 10:50:00|325.68|323.68|325.78|323.78|325.78|323.78|325.68|323.68|10
1723027810000|2024-08-07 10:50:10|325.77|323.77|325.5|323.5|325.78|323.78|325.5|323.5|20
1723027820000|2024-08-07 10:50:20|325.49|323.49|325.35|323.35|325.49|323.49|325.33|323.33|21
1723027830000|2024-08-07 10:50:30|325.33|323.33|325.31|323.31|325.34|323.34|325.31|323.31|10
1723027840000|2024-08-07 10:50:40|325.3|323.3|325.33|323.33|325.41|323.41|325.3|323.3|17
1723027850000|2024-08-07 10:50:50|325.32|323.32|325.28|323.28|325.32|323.32|325.28|323.28|13
1723027860000|2024-08-07 10:51:00|325.29|323.29|325.21|323.21|325.31|323.31|325.21|323.21|13
1723027870000|2024-08-07 10:51:10|325.2|323.2|325.22|323.22|325.22|323.22|325.2|323.2|2
1723027880000|2024-08-07 10:51:20|325.2|323.2|325.18|323.18|325.2|323.2|325.15|323.15|8
1723027890000|2024-08-07 10:51:30|325.23|323.23|325.27|323.27|325.28|323.28|325.22|323.22|14
1723027900000|2024-08-07 10:51:40|325.26|323.26|325.23|323.23|325.28|323.28|325.23|323.23|6
1723027910000|2024-08-07 10:51:50|325.22|323.22|325.18|323.18|325.22|323.22|325.16|323.16|10
1723027920000|2024-08-07 10:52:00|325.19|323.19|325.11|323.11|325.19|323.19|325.1|323.1|10
1723027930000|2024-08-07 10:52:10|325.13|323.13|325.1|323.1|325.13|323.13|325.09|323.09|5
1723027940000|2024-08-07 10:52:20|325.04|323.04|325.1|323.1|325.1|323.1|325.03|323.03|13
1723027950000|2024-08-07 10:52:30|325.09|323.09|324.61|322.61|325.09|323.09|324.6|322.6|9
1723027960000|2024-08-07 10:52:40|324.62|322.62|324.7|322.7|324.8|322.8|324.62|322.62|10
1723027970000|2024-08-07 10:52:50|324.67|322.67|324.75|322.75|324.75|322.75|324.65|322.65|8
1723027980000|2024-08-07 10:53:00|324.74|322.74|324.65|322.65|324.74|322.74|324.65|322.65|16
1723027990000|2024-08-07 10:53:10|324.64|322.64|324.83|322.83|324.83|322.83|324.62|322.62|17
1723028000000|2024-08-07 10:53:20|324.79|322.79|324.75|322.75|324.79|322.79|324.71|322.71|16
1723028010000|2024-08-07 10:53:30|324.76|322.76|325|323|325|323|324.76|322.76|16
1723028020000|2024-08-07 10:53:40|325.02|323.02|324.85|322.85|325.07|323.07|324.81|322.81|23
1723028030000|2024-08-07 10:53:50|324.9|322.9|325.05|323.05|325.05|323.05|324.9|322.9|10
1723028040000|2024-08-07 10:54:00|325.06|323.06|325.27|323.27|325.29|323.29|325.02|323.02|27
1723028050000|2024-08-07 10:54:10|325.26|323.26|325.1|323.1|325.3|323.3|325.08|323.08|23
1723028060000|2024-08-07 10:54:20|325.08|323.08|325.11|323.11|325.16|323.16|325.01|323.01|18
1723028070000|2024-08-07 10:54:30|325.15|323.15|325.29|323.29|325.35|323.35|325.15|323.15|22
1723028080000|2024-08-07 10:54:40|325.25|323.25|325.1|323.1|325.25|323.25|325.09|323.09|19
1723028090000|2024-08-07 10:54:50|325.08|323.08|325.02|323.02|325.11|323.11|324.96|322.96|16
1723028100000|2024-08-07 10:55:00|325.03|323.03|325.07|323.07|325.17|323.17|324.99|322.99|24
1723028110000|2024-08-07 10:55:10|325.05|323.05|324.91|322.91|325.05|323.05|324.91|322.91|24
1723028120000|2024-08-07 10:55:20|324.9|322.9|324.76|322.76|324.91|322.91|324.73|322.73|22
1723028130000|2024-08-07 10:55:30|324.77|322.77|324.78|322.78|324.84|322.84|324.76|322.76|20
1723028140000|2024-08-07 10:55:40|324.52|322.52|324.49|322.49|324.59|322.59|324.49|322.49|16
1723028150000|2024-08-07 10:55:50|324.47|322.47|324.57|322.57|324.62|322.62|324.41|322.41|23
1723028160000|2024-08-07 10:56:00|324.56|322.56|324.52|322.52|324.56|322.56|324.47|322.47|14
1723028170000|2024-08-07 10:56:10|324.51|322.51|324.59|322.59|324.66|322.66|324.48|322.48|20
1723028180000|2024-08-07 10:56:20|324.57|322.57|324.51|322.51|324.59|322.59|324.49|322.49|19
1723028190000|2024-08-07 10:56:30|324.5|322.5|324.41|322.41|324.5|322.5|324.38|322.38|21
1723028200000|2024-08-07 10:56:40|324.42|322.42|324.24|322.24|324.42|322.42|324.21|322.21|22
1723028210000|2024-08-07 10:56:50|324.23|322.23|324.24|322.24|324.24|322.24|324.19|322.19|14
1723028220000|2024-08-07 10:57:00|324.23|322.23|324.26|322.26|324.29|322.29|324.16|322.16|17
1723028230000|2024-08-07 10:57:10|324.3|322.3|323.99|321.99|324.32|322.32|323.97|321.97|24
1723028240000|2024-08-07 10:57:20|324|322|323.98|321.98|324.02|322.02|323.86|321.86|19
1723028250000|2024-08-07 10:57:30|324|322|324.18|322.18|324.18|322.18|324|322|19
1723028260000|2024-08-07 10:57:40|324.19|322.19|324.22|322.22|324.22|322.22|324.04|322.04|27
1723028270000|2024-08-07 10:57:50|324.21|322.21|324.09|322.09|324.22|322.22|324.08|322.08|12
1723028280000|2024-08-07 10:58:00|324.07|322.07|324.02|322.02|324.07|322.07|323.97|321.97|15
1723028290000|2024-08-07 10:58:10|323.99|321.99|323.74|321.74|323.99|321.99|323.74|321.74|18
1723028300000|2024-08-07 10:58:20|323.73|321.73|323.74|321.74|323.74|321.74|323.66|321.66|19
1723028310000|2024-08-07 10:58:30|323.73|321.73|323.78|321.78|323.78|321.78|323.69|321.69|18
1723028320000|2024-08-07 10:58:40|323.76|321.76|323.7|321.7|323.76|321.76|323.67|321.67|12
1723028330000|2024-08-07 10:58:50|323.69|321.69|323.6|321.6|323.69|321.69|323.6|321.6|11
1723028340000|2024-08-07 10:59:00|323.68|321.68|323.68|321.68|323.69|321.69|323.65|321.65|8
1723028350000|2024-08-07 10:59:10|323.63|321.63|323.69|321.69|323.69|321.69|323.63|321.63|6
1723028360000|2024-08-07 10:59:20|323.68|321.68|323.74|321.74|323.75|321.75|323.68|321.68|12
1723028370000|2024-08-07 10:59:30|323.72|321.72|323.75|321.75|323.76|321.76|323.72|321.72|5
1723028380000|2024-08-07 10:59:40|323.74|321.74|323.7|321.7|323.75|321.75|323.68|321.68|14
1723028390000|2024-08-07 10:59:50|323.69|321.69|323.48|321.48|323.7|321.7|323.47|321.47|17
1723028400000|2024-08-07 11:00:00|323.46|321.46|323.41|321.41|323.46|321.46|323.29|321.29|24
1723028410000|2024-08-07 11:00:10|323.42|321.42|323.83|321.83|323.83|321.83|323.42|321.42|20
1723028420000|2024-08-07 11:00:20|323.84|321.84|323.77|321.77|323.85|321.85|323.67|321.67|19
1723028430000|2024-08-07 11:00:30|323.8|321.8|323.72|321.72|323.84|321.84|323.7|321.7|18
1723028440000|2024-08-07 11:00:40|323.78|321.78|323.81|321.81|323.81|321.81|323.61|321.61|19
1723028450000|2024-08-07 11:00:50|323.83|321.83|323.82|321.82|323.83|321.83|323.7|321.7|19
1723028460000|2024-08-07 11:01:00|323.86|321.86|323.84|321.84|324.05|322.05|323.78|321.78|26
1723028470000|2024-08-07 11:01:10|323.86|321.86|323.74|321.74|323.88|321.88|323.7|321.7|20
1723028480000|2024-08-07 11:01:20|323.63|321.63|323.65|321.65|323.67|321.67|323.61|321.61|11
1723028490000|2024-08-07 11:01:30|323.66|321.66|323.58|321.58|323.74|321.74|323.58|321.58|17
1723028500000|2024-08-07 11:01:40|323.6|321.6|323.59|321.59|323.64|321.64|323.59|321.59|15
1723028510000|2024-08-07 11:01:50|323.58|321.58|323.46|321.46|323.58|321.58|323.46|321.46|21
1723028520000|2024-08-07 11:02:00|323.44|321.44|323.08|321.08|323.45|321.45|323.08|321.08|14
1723028530000|2024-08-07 11:02:10|323.07|321.07|322.89|320.89|323.07|321.07|322.88|320.88|17
1723028540000|2024-08-07 11:02:20|322.9|320.9|323.06|321.06|323.21|321.21|322.9|320.9|23
1723028550000|2024-08-07 11:02:30|323.04|321.04|322.91|320.91|323.11|321.11|322.84|320.84|24
1723028560000|2024-08-07 11:02:40|322.87|320.87|322.92|320.92|322.93|320.93|322.82|320.82|22
1723028570000|2024-08-07 11:02:50|322.9|320.9|323.09|321.09|323.14|321.14|322.83|320.83|23
1723028580000|2024-08-07 11:03:00|323.07|321.07|322.86|320.86|323.07|321.07|322.85|320.85|23
1723028590000|2024-08-07 11:03:10|322.85|320.85|322.97|320.97|322.98|320.98|322.85|320.85|12
1723028600000|2024-08-07 11:03:20|322.96|320.96|322.83|320.83|322.96|320.96|322.83|320.83|14
1723028610000|2024-08-07 11:03:30|322.84|320.84|322.81|320.81|322.89|320.89|322.81|320.81|10
1723028620000|2024-08-07 11:03:40|322.78|320.78|322.55|320.55|322.78|320.78|322.49|320.49|22
1723028630000|2024-08-07 11:03:50|322.54|320.54|322.5|320.5|322.55|320.55|322.46|320.46|15
1723028640000|2024-08-07 11:04:00|322.53|320.53|322.51|320.51|322.53|320.53|322.33|320.33|15
1723028650000|2024-08-07 11:04:10|322.52|320.52|322.15|320.15|322.53|320.53|322.13|320.13|23
1723028660000|2024-08-07 11:04:20|322.17|320.17|322.27|320.27|322.31|320.31|322.17|320.17|16
1723028670000|2024-08-07 11:04:30|322.26|320.26|322.23|320.23|322.33|320.33|322.18|320.18|22
1723028680000|2024-08-07 11:04:40|322.24|320.24|322.39|320.39|322.44|320.44|322.24|320.24|9
1723028690000|2024-08-07 11:04:50|322.37|320.37|322.56|320.56|322.58|320.58|322.37|320.37|15
1723028700000|2024-08-07 11:05:00|322.63|320.63|322.84|320.84|322.84|320.84|322.57|320.57|19
1723028710000|2024-08-07 11:05:10|322.85|320.85|322.62|320.62|322.96|320.96|322.62|320.62|20
1723028720000|2024-08-07 11:05:20|322.64|320.64|322.72|320.72|322.75|320.75|322.62|320.62|15
1723028730000|2024-08-07 11:05:30|322.74|320.74|322.57|320.57|322.75|320.75|322.57|320.57|11
1723028740000|2024-08-07 11:05:40|322.58|320.58|322.25|320.25|322.59|320.59|322.25|320.25|21
1723028750000|2024-08-07 11:05:50|322.24|320.24|322.23|320.23|322.24|320.24|322.23|320.23|6
1723028760000|2024-08-07 11:06:00|322.22|320.22|322.34|320.34|322.34|320.34|321.94|319.94|27
1723028770000|2024-08-07 11:06:10|322.35|320.35|322.48|320.48|322.66|320.66|322.35|320.35|24
1723028780000|2024-08-07 11:06:20|322.42|320.42|322.23|320.23|322.42|320.42|322.15|320.15|26
1723028790000|2024-08-07 11:06:30|322.21|320.21|322.08|320.08|322.21|320.21|321.98|319.98|22
1723028800000|2024-08-07 11:06:40|322.11|320.11|322.25|320.25|322.26|320.26|322.1|320.1|10
1723028810000|2024-08-07 11:06:50|322.27|320.27|322.18|320.18|322.27|320.27|322.18|320.18|8
1723028820000|2024-08-07 11:07:00|322.19|320.19|322.02|320.02|322.22|320.22|322.02|320.02|23
1723028830000|2024-08-07 11:07:10|322.04|320.04|321.97|319.97|322.05|320.05|321.94|319.94|20
1723028840000|2024-08-07 11:07:20|321.94|319.94|322.01|320.01|322.02|320.02|321.88|319.88|16
1723028850000|2024-08-07 11:07:30|322.02|320.02|322.2|320.2|322.2|320.2|322.01|320.01|16
1723028860000|2024-08-07 11:07:40|322.16|320.16|321.75|319.75|322.16|320.16|321.71|319.71|9
1723028870000|2024-08-07 11:07:50|321.76|319.76|321.74|319.74|321.8|319.8|321.74|319.74|8
1723028880000|2024-08-07 11:08:00|321.76|319.76|321.71|319.71|321.76|319.76|321.71|319.71|9
1723028910000|2024-08-07 11:08:30|321.77|319.77|321.92|319.92|321.92|319.92|321.76|319.76|11
1723028920000|2024-08-07 11:08:40|321.93|319.93|322.09|320.09|322.09|320.09|321.9|319.9|19
1723028930000|2024-08-07 11:08:50|322.08|320.08|321.98|319.98|322.17|320.17|321.98|319.98|16
1723028940000|2024-08-07 11:09:00|321.96|319.96|322.25|320.25|322.27|320.27|321.89|319.89|26
1723028950000|2024-08-07 11:09:10|322.21|320.21|322.3|320.3|322.31|320.31|322.21|320.21|20
1723028960000|2024-08-07 11:09:20|322.31|320.31|322.3|320.3|322.37|320.37|322.3|320.3|16
1723028970000|2024-08-07 11:09:30|322.31|320.31|322.35|320.35|322.35|320.35|322.17|320.17|18
1723028980000|2024-08-07 11:09:40|322.36|320.36|322.32|320.32|322.53|320.53|322.3|320.3|20
1723028990000|2024-08-07 11:09:50|322.33|320.33|321.98|319.98|322.37|320.37|321.95|319.95|19
1723029000000|2024-08-07 11:10:00|321.97|319.97|322.13|320.13|322.21|320.21|321.97|319.97|22
1723029010000|2024-08-07 11:10:10|322.12|320.12|322.55|320.55|322.55|320.55|322.12|320.12|24
1723029020000|2024-08-07 11:10:20|322.54|320.54|322.61|320.61|322.66|320.66|322.54|320.54|20
1723029030000|2024-08-07 11:10:30|322.63|320.63|322.52|320.52|322.63|320.63|322.44|320.44|15
1723029040000|2024-08-07 11:10:40|322.53|320.53|322.42|320.42|322.55|320.55|322.42|320.42|13
1723029050000|2024-08-07 11:10:50|322.41|320.41|322.21|320.21|322.41|320.41|322.14|320.14|18
1723029060000|2024-08-07 11:11:00|322.22|320.22|322.06|320.06|322.23|320.23|322.01|320.01|19
1723029070000|2024-08-07 11:11:10|322.05|320.05|321.94|319.94|322.05|320.05|321.94|319.94|15
1723029080000|2024-08-07 11:11:20|321.95|319.95|321.87|319.87|321.95|319.95|321.87|319.87|7
1723029100000|2024-08-07 11:11:40|321.93|319.93|321.9|319.9|321.93|319.93|321.9|319.9|4
1723029110000|2024-08-07 11:11:50|321.95|319.95|322.04|320.04|322.08|320.08|321.95|319.95|9
1723029120000|2024-08-07 11:12:00|322.07|320.07|322.06|320.06|322.11|320.11|322.01|320.01|10
1723029130000|2024-08-07 11:12:10|322.12|320.12|322.35|320.35|322.37|320.37|322.11|320.11|17
1723029140000|2024-08-07 11:12:20|322.31|320.31|322.36|320.36|322.37|320.37|322.16|320.16|17
1723029150000|2024-08-07 11:12:30|322.37|320.37|322.46|320.46|322.57|320.57|322.37|320.37|21
1723029160000|2024-08-07 11:12:40|322.53|320.53|322.33|320.33|322.53|320.53|322.29|320.29|26
1723029170000|2024-08-07 11:12:50|322.32|320.32|322.43|320.43|322.43|320.43|322.31|320.31|19
1723029180000|2024-08-07 11:13:00|322.42|320.42|322.33|320.33|322.55|320.55|322.33|320.33|22
1723029190000|2024-08-07 11:13:10|322.34|320.34|322.44|320.44|322.48|320.48|322.34|320.34|18
1723029200000|2024-08-07 11:13:20|322.45|320.45|322.45|320.45|322.48|320.48|322.42|320.42|20
1723029210000|2024-08-07 11:13:30|322.5|320.5|322.42|320.42|322.58|320.58|322.32|320.32|23
1723029220000|2024-08-07 11:13:40|322.44|320.44|322.62|320.62|322.77|320.77|322.44|320.44|16
1723029230000|2024-08-07 11:13:50|322.61|320.61|322.73|320.73|322.74|320.74|322.54|320.54|19
1723029240000|2024-08-07 11:14:00|322.74|320.74|322.7|320.7|322.84|320.84|322.7|320.7|24
1723029250000|2024-08-07 11:14:10|322.69|320.69|322.69|320.69|322.77|320.77|322.65|320.65|21
1723029260000|2024-08-07 11:14:20|322.7|320.7|322.6|320.6|322.76|320.76|322.58|320.58|16
1723029270000|2024-08-07 11:14:30|322.61|320.61|322.64|320.64|322.64|320.64|322.57|320.57|9
1723029280000|2024-08-07 11:14:40|322.65|320.65|322.52|320.52|322.65|320.65|322.5|320.5|16
1723029290000|2024-08-07 11:14:50|322.51|320.51|322.63|320.63|322.64|320.64|322.48|320.48|24
1723029300000|2024-08-07 11:15:00|322.61|320.61|322.54|320.54|322.63|320.63|322.49|320.49|26
1723029310000|2024-08-07 11:15:10|322.59|320.59|322.86|320.86|322.86|320.86|322.59|320.59|14
1723029320000|2024-08-07 11:15:20|322.84|320.84|322.86|320.86|322.86|320.86|322.83|320.83|3
1723029330000|2024-08-07 11:15:30|322.83|320.83|322.83|320.83|322.84|320.84|322.76|320.76|18
1723029340000|2024-08-07 11:15:40|322.84|320.84|322.86|320.86|322.86|320.86|322.84|320.84|3
1723029350000|2024-08-07 11:15:50|322.83|320.83|322.82|320.82|322.83|320.83|322.82|320.82|2
1723029360000|2024-08-07 11:16:00|322.83|320.83|322.65|320.65|322.86|320.86|322.59|320.59|19
1723029370000|2024-08-07 11:16:10|322.64|320.64|322.86|320.86|322.86|320.86|322.64|320.64|22
1723029380000|2024-08-07 11:16:20|322.81|320.81|322.78|320.78|322.86|320.86|322.77|320.77|13
1723029390000|2024-08-07 11:16:30|322.77|320.77|322.58|320.58|322.77|320.77|322.55|320.55|17
1723029400000|2024-08-07 11:16:40|322.57|320.57|322.37|320.37|322.59|320.59|322.28|320.28|23
1723029410000|2024-08-07 11:16:50|322.4|320.4|322.58|320.58|322.58|320.58|322.4|320.4|18
1723029420000|2024-08-07 11:17:00|322.59|320.59|322.83|320.83|322.83|320.83|322.59|320.59|22
1723029430000|2024-08-07 11:17:10|322.84|320.84|322.83|320.83|322.85|320.85|322.77|320.77|14
1723029440000|2024-08-07 11:17:20|322.81|320.81|322.53|320.53|322.86|320.86|322.53|320.53|16
1723029450000|2024-08-07 11:17:30|322.52|320.52|322.62|320.62|322.64|320.64|322.52|320.52|14
1723029460000|2024-08-07 11:17:40|322.6|320.6|322.53|320.53|322.6|320.6|322.5|320.5|12
1723029470000|2024-08-07 11:17:50|322.59|320.59|322.58|320.58|322.64|320.64|322.54|320.54|14
1723029480000|2024-08-07 11:18:00|322.64|320.64|322.32|320.32|322.64|320.64|322.32|320.32|16
1723029490000|2024-08-07 11:18:10|322.28|320.28|322.18|320.18|322.34|320.34|322.17|320.17|22
1723029500000|2024-08-07 11:18:20|322.23|320.23|322.42|320.42|322.43|320.43|322.16|320.16|21
1723029510000|2024-08-07 11:18:30|322.43|320.43|322.26|320.26|322.43|320.43|322.26|320.26|23
1723029520000|2024-08-07 11:18:40|322.25|320.25|322.06|320.06|322.25|320.25|322.06|320.06|17
1723029530000|2024-08-07 11:18:50|322.07|320.07|322.12|320.12|322.14|320.14|322.07|320.07|10
1723029540000|2024-08-07 11:19:00|322.13|320.13|322.22|320.22|322.22|320.22|322.1|320.1|12
1723029550000|2024-08-07 11:19:10|322.21|320.21|322.15|320.15|322.23|320.23|322.14|320.14|19
1723029560000|2024-08-07 11:19:20|322.16|320.16|322.08|320.08|322.19|320.19|322.08|320.08|24
1723029570000|2024-08-07 11:19:30|322.12|320.12|322|320|322.22|320.22|322|320|18
1723029580000|2024-08-07 11:19:40|321.99|319.99|321.85|319.85|321.99|319.99|321.85|319.85|10
1723029600000|2024-08-07 11:20:00|321.84|319.84|321.31|319.31|321.84|319.84|321.29|319.29|14
1723029610000|2024-08-07 11:20:10|321.32|319.32|321.05|319.05|321.32|319.32|321.03|319.03|21
1723029620000|2024-08-07 11:20:20|321.04|319.04|320.64|318.64|321.06|319.06|320.58|318.58|12
1723029630000|2024-08-07 11:20:30|320.68|318.68|320.83|318.83|320.83|318.83|320.61|318.61|21
1723029640000|2024-08-07 11:20:40|320.84|318.84|320.99|318.99|320.99|318.99|320.82|318.82|24
1723029650000|2024-08-07 11:20:50|321|319|321.26|319.26|321.26|319.26|321|319|19
1723029660000|2024-08-07 11:21:00|321.27|319.27|321.67|319.67|321.69|319.69|321.27|319.27|22
1723029670000|2024-08-07 11:21:10|321.76|319.76|321.84|319.84|321.94|319.94|321.73|319.73|26
1723029680000|2024-08-07 11:21:20|321.82|319.82|321.78|319.78|321.88|319.88|321.74|319.74|18
1723029690000|2024-08-07 11:21:30|321.77|319.77|321.82|319.82|321.91|319.91|321.75|319.75|14
1723029700000|2024-08-07 11:21:40|321.79|319.79|322.08|320.08|322.08|320.08|321.72|319.72|18
1723029710000|2024-08-07 11:21:50|322.09|320.09|322.11|320.11|322.19|320.19|322.07|320.07|14
1723029720000|2024-08-07 11:22:00|322.09|320.09|322.09|320.09|322.09|320.09|321.92|319.92|16
1723029730000|2024-08-07 11:22:10|322.16|320.16|322.23|320.23|322.23|320.23|321.97|319.97|19
1723029740000|2024-08-07 11:22:20|322.32|320.32|322.29|320.29|322.39|320.39|322.24|320.24|21
1723029750000|2024-08-07 11:22:30|322.28|320.28|321.78|319.78|322.28|320.28|321.78|319.78|21
1723029760000|2024-08-07 11:22:40|321.79|319.79|321.81|319.81|321.92|319.92|321.78|319.78|24
1723029770000|2024-08-07 11:22:50|321.8|319.8|321.91|319.91|322|320|321.8|319.8|16
1723029780000|2024-08-07 11:23:00|321.85|319.85|322|320|322.03|320.03|321.82|319.82|27
1723029790000|2024-08-07 11:23:10|322.02|320.02|321.88|319.88|322.19|320.19|321.88|319.88|16
1723029800000|2024-08-07 11:23:20|321.87|319.87|321.89|319.89|321.92|319.92|321.78|319.78|13
1723029810000|2024-08-07 11:23:30|321.88|319.88|321.97|319.97|322.06|320.06|321.82|319.82|21
1723029820000|2024-08-07 11:23:40|321.98|319.98|322.12|320.12|322.13|320.13|321.98|319.98|20
1723029830000|2024-08-07 11:23:50|322.11|320.11|322.11|320.11|322.13|320.13|322.07|320.07|12
1723029840000|2024-08-07 11:24:00|322.12|320.12|322.21|320.21|322.21|320.21|322.03|320.03|17
1723029850000|2024-08-07 11:24:10|322.2|320.2|322.25|320.25|322.32|320.32|322.18|320.18|18
1723029860000|2024-08-07 11:24:20|322.23|320.23|322.22|320.22|322.23|320.23|322.1|320.1|17
1723029870000|2024-08-07 11:24:30|322.21|320.21|321.87|319.87|322.21|320.21|321.87|319.87|15
1723029880000|2024-08-07 11:24:40|321.89|319.89|322.07|320.07|322.07|320.07|321.89|319.89|14
1723029890000|2024-08-07 11:24:50|321.99|319.99|321.86|319.86|322|320|321.86|319.86|9
1723029900000|2024-08-07 11:25:00|321.87|319.87|321.86|319.86|321.87|319.87|321.63|319.63|19
1723029910000|2024-08-07 11:25:10|321.9|319.9|322.13|320.13|322.13|320.13|321.81|319.81|26
1723029920000|2024-08-07 11:25:20|322.2|320.2|322.29|320.29|322.32|320.32|322.09|320.09|24
1723029930000|2024-08-07 11:25:30|322.28|320.28|322.31|320.31|322.4|320.4|322.26|320.26|16
1723029940000|2024-08-07 11:25:40|322.3|320.3|322.2|320.2|322.3|320.3|322.2|320.2|8
1723029950000|2024-08-07 11:25:50|322.19|320.19|322.14|320.14|322.19|320.19|322.02|320.02|13
1723029960000|2024-08-07 11:26:00|322.13|320.13|321.8|319.8|322.14|320.14|321.79|319.79|13
1723029970000|2024-08-07 11:26:10|321.81|319.81|321.73|319.73|321.89|319.89|321.73|319.73|24
1723029980000|2024-08-07 11:26:20|321.74|319.74|321.65|319.65|321.74|319.74|321.59|319.59|19
1723029990000|2024-08-07 11:26:30|321.63|319.63|321.56|319.56|321.65|319.65|321.5|319.5|15
1723030000000|2024-08-07 11:26:40|321.6|319.6|321.67|319.67|321.67|319.67|321.59|319.59|21
1723030010000|2024-08-07 11:26:50|321.71|319.71|321.68|319.68|321.73|319.73|321.68|319.68|14
1723030020000|2024-08-07 11:27:00|321.69|319.69|322.05|320.05|322.07|320.07|321.69|319.69|25
1723030030000|2024-08-07 11:27:10|322.06|320.06|322.02|320.02|322.15|320.15|322.02|320.02|25
1723030040000|2024-08-07 11:27:20|322.01|320.01|321.85|319.85|322.03|320.03|321.84|319.84|18
1723030050000|2024-08-07 11:27:30|321.86|319.86|321.54|319.54|321.86|319.86|321.49|319.49|17
1723030060000|2024-08-07 11:27:40|321.55|319.55|321.61|319.61|321.72|319.72|321.55|319.55|25
1723030070000|2024-08-07 11:27:50|321.6|319.6|321.5|319.5|321.6|319.6|321.46|319.46|13
1723030080000|2024-08-07 11:28:00|321.52|319.52|321.47|319.47|321.54|319.54|321.46|319.46|21
1723030090000|2024-08-07 11:28:10|321.48|319.48|321.48|319.48|321.49|319.49|321.44|319.44|13
1723030100000|2024-08-07 11:28:20|321.49|319.49|321.72|319.72|321.72|319.72|321.48|319.48|14
1723030110000|2024-08-07 11:28:30|321.73|319.73|321.73|319.73|321.75|319.75|321.7|319.7|14
1723030120000|2024-08-07 11:28:40|321.72|319.72|322.08|320.08|322.08|320.08|321.72|319.72|21
1723030130000|2024-08-07 11:28:50|322.07|320.07|321.91|319.91|322.07|320.07|321.83|319.83|25
1723030140000|2024-08-07 11:29:00|321.88|319.88|321.89|319.89|321.93|319.93|321.85|319.85|19
1723030150000|2024-08-07 11:29:10|321.88|319.88|321.79|319.79|321.88|319.88|321.68|319.68|28
1723030160000|2024-08-07 11:29:20|321.8|319.8|321.72|319.72|321.82|319.82|321.72|319.72|15
1723030170000|2024-08-07 11:29:30|321.73|319.73|321.73|319.73|321.73|319.73|321.67|319.67|11
1723030180000|2024-08-07 11:29:40|321.74|319.74|321.95|319.95|321.98|319.98|321.74|319.74|18
1723030190000|2024-08-07 11:29:50|321.93|319.93|322.05|320.05|322.1|320.1|321.93|319.93|13
1723030200000|2024-08-07 11:30:00|322.04|320.04|321.8|319.8|322.04|320.04|321.72|319.72|19
1723030210000|2024-08-07 11:30:10|321.83|319.83|322.1|320.1|322.24|320.24|321.83|319.83|32
1723030220000|2024-08-07 11:30:20|322.11|320.11|322.38|320.38|322.38|320.38|322.07|320.07|17
1723030230000|2024-08-07 11:30:30|322.35|320.35|322.33|320.33|322.35|320.35|322.21|320.21|18
1723030240000|2024-08-07 11:30:40|322.32|320.32|322.19|320.19|322.36|320.36|322.17|320.17|14
1723030250000|2024-08-07 11:30:50|322.2|320.2|322.25|320.25|322.28|320.28|322.18|320.18|11
1723030260000|2024-08-07 11:31:00|322.24|320.24|322.24|320.24|322.24|320.24|322.22|320.22|20
1723030270000|2024-08-07 11:31:10|322.25|320.25|322.22|320.22|322.37|320.37|322.21|320.21|16
1723030280000|2024-08-07 11:31:20|322.25|320.25|322.12|320.12|322.25|320.25|322.11|320.11|12
1723030290000|2024-08-07 11:31:30|322.16|320.16|322.22|320.22|322.22|320.22|322.16|320.16|3
1723030300000|2024-08-07 11:31:40|322.2|320.2|322.2|320.2|322.23|320.23|322.16|320.16|8
1723030310000|2024-08-07 11:31:50|322.21|320.21|321.92|319.92|322.21|320.21|321.92|319.92|17
1723030320000|2024-08-07 11:32:00|321.91|319.91|321.92|319.92|321.95|319.95|321.87|319.87|12
1723030330000|2024-08-07 11:32:10|321.91|319.91|321.79|319.79|321.93|319.93|321.75|319.75|13
1723030340000|2024-08-07 11:32:20|321.78|319.78|322.03|320.03|322.03|320.03|321.78|319.78|15
1723030350000|2024-08-07 11:32:30|322.06|320.06|321.92|319.92|322.13|320.13|321.91|319.91|18
1723030360000|2024-08-07 11:32:40|321.93|319.93|321.71|319.71|321.95|319.95|321.71|319.71|15
1723030370000|2024-08-07 11:32:50|321.73|319.73|321.44|319.44|321.75|319.75|321.42|319.42|20
1723030380000|2024-08-07 11:33:00|321.45|319.45|321.83|319.83|321.84|319.84|321.45|319.45|23
1723030390000|2024-08-07 11:33:10|321.81|319.81|321.69|319.69|321.81|319.81|321.69|319.69|22
1723030400000|2024-08-07 11:33:20|321.67|319.67|321.65|319.65|321.73|319.73|321.65|319.65|16
1723030410000|2024-08-07 11:33:30|321.69|319.69|321.37|319.37|321.69|319.69|321.32|319.32|16
1723030420000|2024-08-07 11:33:40|321.45|319.45|321.62|319.62|321.76|319.76|321.44|319.44|17
1723030430000|2024-08-07 11:33:50|321.64|319.64|321.51|319.51|321.65|319.65|321.51|319.51|17
1723030440000|2024-08-07 11:34:00|321.48|319.48|321.44|319.44|321.48|319.48|321.42|319.42|15
1723030450000|2024-08-07 11:34:10|321.43|319.43|321.4|319.4|321.46|319.46|321.37|319.37|15
1723030460000|2024-08-07 11:34:20|321.41|319.41|321.63|319.63|321.63|319.63|321.41|319.41|10
1723030470000|2024-08-07 11:34:30|321.7|319.7|321.72|319.72|321.77|319.77|321.62|319.62|20
1723030480000|2024-08-07 11:34:40|321.74|319.74|321.72|319.72|321.77|319.77|321.68|319.68|18
1723030490000|2024-08-07 11:34:50|321.73|319.73|321.96|319.96|321.99|319.99|321.72|319.72|22
1723030500000|2024-08-07 11:35:00|321.98|319.98|322.12|320.12|322.17|320.17|321.98|319.98|24
1723030510000|2024-08-07 11:35:10|322.11|320.11|321.88|319.88|322.16|320.16|321.85|319.85|22
1723030520000|2024-08-07 11:35:20|321.87|319.87|321.83|319.83|321.92|319.92|321.81|319.81|19
1723030530000|2024-08-07 11:35:30|321.85|319.85|321.9|319.9|321.99|319.99|321.79|319.79|21
1723030540000|2024-08-07 11:35:40|321.93|319.93|321.82|319.82|321.94|319.94|321.8|319.8|14
1723030550000|2024-08-07 11:35:50|321.8|319.8|321.81|319.81|321.95|319.95|321.8|319.8|16
1723030560000|2024-08-07 11:36:00|321.79|319.79|321.82|319.82|321.83|319.83|321.68|319.68|14
1723030570000|2024-08-07 11:36:10|321.81|319.81|321.76|319.76|321.87|319.87|321.75|319.75|22
1723030580000|2024-08-07 11:36:20|321.75|319.75|321.82|319.82|321.83|319.83|321.66|319.66|23
1723030590000|2024-08-07 11:36:30|321.84|319.84|321.7|319.7|321.84|319.84|321.69|319.69|19
1723030600000|2024-08-07 11:36:40|321.69|319.69|321.47|319.47|321.69|319.69|321.44|319.44|18
1723030610000|2024-08-07 11:36:50|321.46|319.46|321.45|319.45|321.56|319.56|321.45|319.45|19
1723030620000|2024-08-07 11:37:00|321.44|319.44|321.41|319.41|321.45|319.45|321.4|319.4|16
1723030630000|2024-08-07 11:37:10|321.39|319.39|321.8|319.8|321.83|319.83|321.39|319.39|28
1723030640000|2024-08-07 11:37:20|321.82|319.82|321.79|319.79|321.85|319.85|321.74|319.74|23
1723030650000|2024-08-07 11:37:30|321.77|319.77|321.63|319.63|321.77|319.77|321.6|319.6|13
1723030660000|2024-08-07 11:37:40|321.65|319.65|321.69|319.69|321.69|319.69|321.64|319.64|11
1723030670000|2024-08-07 11:37:50|321.7|319.7|321.84|319.84|321.9|319.9|321.7|319.7|21
1723030680000|2024-08-07 11:38:00|321.87|319.87|321.93|319.93|321.93|319.93|321.77|319.77|27
1723030690000|2024-08-07 11:38:10|321.94|319.94|321.69|319.69|321.95|319.95|321.69|319.69|24
1723030700000|2024-08-07 11:38:20|321.71|319.71|321.75|319.75|321.81|319.81|321.69|319.69|20
1723030710000|2024-08-07 11:38:30|321.73|319.73|321.86|319.86|321.86|319.86|321.68|319.68|20
1723030720000|2024-08-07 11:38:40|321.85|319.85|321.73|319.73|321.85|319.85|321.73|319.73|11
1723030730000|2024-08-07 11:38:50|321.72|319.72|321.69|319.69|321.73|319.73|321.63|319.63|20
1723030740000|2024-08-07 11:39:00|321.68|319.68|322.01|320.01|322.01|320.01|321.67|319.67|23
1723030750000|2024-08-07 11:39:10|321.98|319.98|321.7|319.7|321.98|319.98|321.69|319.69|22
1723030760000|2024-08-07 11:39:20|321.68|319.68|321.55|319.55|321.68|319.68|321.55|319.55|13
1723030770000|2024-08-07 11:39:30|321.57|319.57|321.5|319.5|321.57|319.57|321.5|319.5|12
1723030780000|2024-08-07 11:39:40|321.49|319.49|321.29|319.29|321.49|319.49|321.26|319.26|16
1723030790000|2024-08-07 11:39:50|321.3|319.3|321.23|319.23|321.31|319.31|321.22|319.22|19
1723030800000|2024-08-07 11:40:00|321.25|319.25|321.17|319.17|321.27|319.27|321.17|319.17|17
1723030810000|2024-08-07 11:40:10|321.16|319.16|321.06|319.06|321.16|319.16|321.04|319.04|18
1723030820000|2024-08-07 11:40:20|321.05|319.05|320.98|318.98|321.05|319.05|320.9|318.9|18
1723030830000|2024-08-07 11:40:30|321.02|319.02|321.05|319.05|321.22|319.22|320.98|318.98|25
1723030840000|2024-08-07 11:40:40|321.08|319.08|321.1|319.1|321.13|319.13|320.99|318.99|19
1723030850000|2024-08-07 11:40:50|321.09|319.09|321.06|319.06|321.1|319.1|320.98|318.98|20
1723030860000|2024-08-07 11:41:00|321.09|319.09|321.06|319.06|321.16|319.16|321.04|319.04|17
1723030870000|2024-08-07 11:41:10|321.04|319.04|321.09|319.09|321.15|319.15|321.01|319.01|24
1723030880000|2024-08-07 11:41:20|321.05|319.05|320.91|318.91|321.05|319.05|320.86|318.86|27
1723030890000|2024-08-07 11:41:30|320.9|318.9|320.79|318.79|320.9|318.9|320.79|318.79|19
1723030900000|2024-08-07 11:41:40|320.77|318.77|320.71|318.71|320.81|318.81|320.71|318.71|14
1723030910000|2024-08-07 11:41:50|320.73|318.73|320.81|318.81|320.81|318.81|320.68|318.68|19
1723030920000|2024-08-07 11:42:00|320.8|318.8|320.99|318.99|320.99|318.99|320.8|318.8|9
1723030930000|2024-08-07 11:42:10|321|319|321.03|319.03|321.06|319.06|320.99|318.99|18
1723030940000|2024-08-07 11:42:20|321.04|319.04|320.67|318.67|321.04|319.04|320.53|318.53|28
1723030950000|2024-08-07 11:42:30|320.69|318.69|320.6|318.6|320.75|318.75|320.6|318.6|26
1723030960000|2024-08-07 11:42:40|320.59|318.59|320.57|318.57|320.66|318.66|320.55|318.55|17
1723030970000|2024-08-07 11:42:50|320.58|318.58|320.94|318.94|320.96|318.96|320.58|318.58|22
1723030980000|2024-08-07 11:43:00|320.93|318.93|321.04|319.04|321.04|319.04|320.9|318.9|17
1723030990000|2024-08-07 11:43:10|321.05|319.05|321.02|319.02|321.08|319.08|321.02|319.02|18
1723031000000|2024-08-07 11:43:20|320.97|318.97|321.02|319.02|321.08|319.08|320.92|318.92|23
1723031010000|2024-08-07 11:43:30|321.01|319.01|320.82|318.82|321.06|319.06|320.82|318.82|23
1723031020000|2024-08-07 11:43:40|320.81|318.81|320.82|318.82|320.86|318.86|320.71|318.71|13
1723031030000|2024-08-07 11:43:50|320.83|318.83|320.74|318.74|320.86|318.86|320.74|318.74|20
1723031040000|2024-08-07 11:44:00|320.75|318.75|320.91|318.91|320.92|318.92|320.66|318.66|24
1723031050000|2024-08-07 11:44:10|320.89|318.89|320.67|318.67|320.96|318.96|320.64|318.64|23
1723031060000|2024-08-07 11:44:20|320.68|318.68|320.82|318.82|320.82|318.82|320.68|318.68|15
1723031070000|2024-08-07 11:44:30|320.8|318.8|320.88|318.88|320.88|318.88|320.76|318.76|17
1723031080000|2024-08-07 11:44:40|320.86|318.86|321.01|319.01|321.08|319.08|320.86|318.86|19
1723031090000|2024-08-07 11:44:50|321.02|319.02|320.85|318.85|321.02|319.02|320.85|318.85|24
1723031100000|2024-08-07 11:45:00|320.8|318.8|320.84|318.84|320.84|318.84|320.7|318.7|18
1723031110000|2024-08-07 11:45:10|320.83|318.83|320.84|318.84|320.89|318.89|320.73|318.73|27
1723031120000|2024-08-07 11:45:20|320.86|318.86|321.01|319.01|321.01|319.01|320.86|318.86|20
1723031130000|2024-08-07 11:45:30|321.02|319.02|321.11|319.11|321.11|319.11|321.02|319.02|10
1723031140000|2024-08-07 11:45:40|321.12|319.12|321.37|319.37|321.37|319.37|321.12|319.12|5
1723031150000|2024-08-07 11:45:50|321.35|319.35|321.23|319.23|321.35|319.35|321.23|319.23|2
1723031160000|2024-08-07 11:46:00|321.26|319.26|321.35|319.35|321.35|319.35|321.25|319.25|22
1723031170000|2024-08-07 11:46:10|321.34|319.34|321.27|319.27|321.37|319.37|321.19|319.19|24
1723031180000|2024-08-07 11:46:20|321.25|319.25|321.12|319.12|321.25|319.25|321.1|319.1|9
1723031190000|2024-08-07 11:46:30|321.11|319.11|321.22|319.22|321.22|319.22|321.11|319.11|15
1723031200000|2024-08-07 11:46:40|321.23|319.23|321.14|319.14|321.23|319.23|321.12|319.12|16
1723031210000|2024-08-07 11:46:50|321.13|319.13|321.15|319.15|321.15|319.15|321.11|319.11|5
1723031220000|2024-08-07 11:47:00|321.14|319.14|321.31|319.31|321.34|319.34|321.14|319.14|20
1723031230000|2024-08-07 11:47:10|321.3|319.3|321.28|319.28|321.32|319.32|321.28|319.28|10
1723031240000|2024-08-07 11:47:20|321.27|319.27|321.13|319.13|321.27|319.27|321.12|319.12|14
1723031250000|2024-08-07 11:47:30|321.11|319.11|321.04|319.04|321.11|319.11|321.02|319.02|12
1723031260000|2024-08-07 11:47:40|321.03|319.03|320.89|318.89|321.15|319.15|320.89|318.89|23
1723031270000|2024-08-07 11:47:50|320.88|318.88|320.85|318.85|320.88|318.88|320.82|318.82|6
1723031280000|2024-08-07 11:48:00|320.82|318.82|320.75|318.75|320.85|318.85|320.74|318.74|7
1723031290000|2024-08-07 11:48:10|320.79|318.79|320.75|318.75|320.79|318.79|320.75|318.75|14
1723031300000|2024-08-07 11:48:20|320.79|318.79|320.77|318.77|320.83|318.83|320.77|318.77|9
1723031310000|2024-08-07 11:48:30|320.75|318.75|320.83|318.83|320.86|318.86|320.75|318.75|12
1723031320000|2024-08-07 11:48:40|320.89|318.89|320.96|318.96|320.98|318.98|320.88|318.88|19
1723031330000|2024-08-07 11:48:50|320.99|318.99|320.9|318.9|321|319|320.9|318.9|21
1723031340000|2024-08-07 11:49:00|320.81|318.81|320.81|318.81|320.96|318.96|320.8|318.8|20
1723031350000|2024-08-07 11:49:10|320.85|318.85|320.85|318.85|320.86|318.86|320.84|318.84|11
1723031360000|2024-08-07 11:49:20|320.84|318.84|320.79|318.79|320.85|318.85|320.78|318.78|10
1723031370000|2024-08-07 11:49:30|320.78|318.78|320.76|318.76|320.78|318.78|320.75|318.75|5
1723031380000|2024-08-07 11:49:40|320.77|318.77|320.69|318.69|320.77|318.77|320.69|318.69|19
1723031390000|2024-08-07 11:49:50|320.68|318.68|320.67|318.67|320.7|318.7|320.65|318.65|11
1723031400000|2024-08-07 11:50:00|320.68|318.68|320.76|318.76|320.81|318.81|320.65|318.65|25
1723031410000|2024-08-07 11:50:10|320.75|318.75|320.9|318.9|320.92|318.92|320.75|318.75|13
1723031420000|2024-08-07 11:50:20|320.89|318.89|321.03|319.03|321.03|319.03|320.89|318.89|12
1723031430000|2024-08-07 11:50:30|321.04|319.04|321.1|319.1|321.1|319.1|321.04|319.04|7
1723031440000|2024-08-07 11:50:40|321.11|319.11|321.03|319.03|321.12|319.12|321.03|319.03|6
1723031460000|2024-08-07 11:51:00|321.02|319.02|321.03|319.03|321.03|319.03|321.02|319.02|2
1723031470000|2024-08-07 11:51:10|321.2|319.2|321.29|319.29|321.35|319.35|321.2|319.2|17
1723031480000|2024-08-07 11:51:20|321.26|319.26|321.37|319.37|321.37|319.37|321.19|319.19|19
1723031490000|2024-08-07 11:51:30|321.4|319.4|321.41|319.41|321.41|319.41|321.4|319.4|2
1723031500000|2024-08-07 11:51:40|321.42|319.42|321.43|319.43|321.43|319.43|321.42|319.42|2
1723031510000|2024-08-07 11:51:50|321.44|319.44|321.42|319.42|321.48|319.48|321.41|319.41|6
1723031520000|2024-08-07 11:52:00|321.41|319.41|321.41|319.41|321.41|319.41|321.41|319.41|1
1723031570000|2024-08-07 11:52:50|321.47|319.47|321.5|319.5|321.5|319.5|321.45|319.45|10
1723031580000|2024-08-07 11:53:00|321.47|319.47|321.65|319.65|321.71|319.71|321.43|319.43|17
1723031590000|2024-08-07 11:53:10|321.66|319.66|321.7|319.7|321.82|319.82|321.66|319.66|18
1723031600000|2024-08-07 11:53:20|321.73|319.73|321.77|319.77|321.81|319.81|321.67|319.67|17
1723031610000|2024-08-07 11:53:30|321.78|319.78|321.8|319.8|321.81|319.81|321.75|319.75|17
1723031620000|2024-08-07 11:53:40|321.81|319.81|321.65|319.65|321.81|319.81|321.65|319.65|18
1723031630000|2024-08-07 11:53:50|321.67|319.67|321.65|319.65|321.69|319.69|321.65|319.65|5
1723031640000|2024-08-07 11:54:00|321.66|319.66|321.55|319.55|321.66|319.66|321.54|319.54|13
1723031650000|2024-08-07 11:54:10|321.59|319.59|321.54|319.54|321.61|319.61|321.54|319.54|17
1723031660000|2024-08-07 11:54:20|321.56|319.56|321.6|319.6|321.61|319.61|321.56|319.56|11
1723031670000|2024-08-07 11:54:30|321.61|319.61|321.67|319.67|321.67|319.67|321.61|319.61|19
1723031680000|2024-08-07 11:54:40|321.66|319.66|321.63|319.63|321.75|319.75|321.63|319.63|15
1723031690000|2024-08-07 11:54:50|321.62|319.62|321.55|319.55|321.62|319.62|321.55|319.55|6
1723031700000|2024-08-07 11:55:00|321.56|319.56|321.52|319.52|321.56|319.56|321.52|319.52|7
1723031710000|2024-08-07 11:55:10|321.51|319.51|321.27|319.27|321.51|319.51|321.27|319.27|12
1723031740000|2024-08-07 11:55:40|321.29|319.29|321.43|319.43|321.46|319.46|321.29|319.29|16
1723031750000|2024-08-07 11:55:50|321.41|319.41|321.22|319.22|321.41|319.41|321.22|319.22|6
1723031760000|2024-08-07 11:56:00|321.21|319.21|321.15|319.15|321.21|319.21|321.14|319.14|5
1723031770000|2024-08-07 11:56:10|321.08|319.08|321.02|319.02|321.08|319.08|321.02|319.02|2
1723031780000|2024-08-07 11:56:20|321.03|319.03|321.12|319.12|321.14|319.14|321.03|319.03|18
1723031790000|2024-08-07 11:56:30|321.14|319.14|321.16|319.16|321.16|319.16|321.13|319.13|8
1723031800000|2024-08-07 11:56:40|321.15|319.15|321.09|319.09|321.15|319.15|321.07|319.07|5
1723031810000|2024-08-07 11:56:50|321.11|319.11|321.15|319.15|321.15|319.15|321.11|319.11|16
1723031820000|2024-08-07 11:57:00|321.14|319.14|321.15|319.15|321.15|319.15|321.09|319.09|17
1723031830000|2024-08-07 11:57:10|321.14|319.14|321.1|319.1|321.15|319.15|321.1|319.1|10
1723031840000|2024-08-07 11:57:20|321.08|319.08|321.05|319.05|321.08|319.08|321.01|319.01|8
1723031850000|2024-08-07 11:57:30|321.04|319.04|321.05|319.05|321.05|319.05|321.04|319.04|4
1723031860000|2024-08-07 11:57:40|321.06|319.06|321|319|321.11|319.11|320.99|318.99|12
1723031880000|2024-08-07 11:58:00|321.03|319.03|320.99|318.99|321.03|319.03|320.99|318.99|4
1723031890000|2024-08-07 11:58:10|320.98|318.98|321.02|319.02|321.04|319.04|320.98|318.98|24
1723031900000|2024-08-07 11:58:20|321.03|319.03|321.15|319.15|321.15|319.15|321.03|319.03|19
1723031910000|2024-08-07 11:58:30|321.17|319.17|321.23|319.23|321.27|319.27|321.17|319.17|21
1723031920000|2024-08-07 11:58:40|321.22|319.22|321.2|319.2|321.23|319.23|321.19|319.19|7
1723031930000|2024-08-07 11:58:50|321.21|319.21|321.19|319.19|321.21|319.21|321.19|319.19|3
1723031940000|2024-08-07 11:59:00|321.13|319.13|320.88|318.88|321.13|319.13|320.88|318.88|11
1723031950000|2024-08-07 11:59:10|320.87|318.87|320.81|318.81|320.87|318.87|320.81|318.81|11
1723031960000|2024-08-07 11:59:20|320.86|318.86|320.81|318.81|320.87|318.87|320.81|318.81|13
1723031970000|2024-08-07 11:59:30|320.79|318.79|320.87|318.87|320.88|318.88|320.79|318.79|9
1723031980000|2024-08-07 11:59:40|320.86|318.86|320.87|318.87|320.87|318.87|320.86|318.86|4
1723031990000|2024-08-07 11:59:50|320.86|318.86|320.87|318.87|320.89|318.89|320.86|318.86|5
1723032000000|2024-08-07 12:00:00|320.88|318.88|320.75|318.75|320.88|318.88|320.72|318.72|15
1723032010000|2024-08-07 12:00:10|320.78|318.78|320.63|318.63|320.86|318.86|320.63|318.63|15
1723032020000|2024-08-07 12:00:20|320.65|318.65|320.82|318.82|320.82|318.82|320.65|318.65|18
1723032030000|2024-08-07 12:00:30|320.84|318.84|320.98|318.98|321.01|319.01|320.84|318.84|25
1723032040000|2024-08-07 12:00:40|320.96|318.96|321.1|319.1|321.12|319.12|320.95|318.95|16
1723032050000|2024-08-07 12:00:50|321.07|319.07|321.02|319.02|321.11|319.11|321.01|319.01|15
1723032060000|2024-08-07 12:01:00|321.01|319.01|321.19|319.19|321.19|319.19|321.01|319.01|20
1723032070000|2024-08-07 12:01:10|321.21|319.21|321.04|319.04|321.22|319.22|321.04|319.04|13
1723032080000|2024-08-07 12:01:20|321.03|319.03|320.84|318.84|321.05|319.05|320.84|318.84|15
1723032090000|2024-08-07 12:01:30|320.83|318.83|320.8|318.8|320.83|318.83|320.8|318.8|6
1723032100000|2024-08-07 12:01:40|320.81|318.81|320.74|318.74|320.81|318.81|320.74|318.74|12
1723032110000|2024-08-07 12:01:50|320.73|318.73|320.66|318.66|320.73|318.73|320.66|318.66|7
1723032120000|2024-08-07 12:02:00|320.62|318.62|320.6|318.6|320.64|318.64|320.6|318.6|7
1723032130000|2024-08-07 12:02:10|320.59|318.59|320.64|318.64|320.67|318.67|320.55|318.55|10
1723032140000|2024-08-07 12:02:20|320.65|318.65|320.69|318.69|320.7|318.7|320.59|318.59|15
1723032150000|2024-08-07 12:02:30|320.68|318.68|320.81|318.81|320.81|318.81|320.68|318.68|9
1723032160000|2024-08-07 12:02:40|320.79|318.79|320.81|318.81|320.85|318.85|320.79|318.79|12
1723032170000|2024-08-07 12:02:50|320.82|318.82|320.77|318.77|320.82|318.82|320.77|318.77|10
1723032180000|2024-08-07 12:03:00|320.82|318.82|320.7|318.7|320.82|318.82|320.7|318.7|6
1723032190000|2024-08-07 12:03:10|320.66|318.66|320.58|318.58|320.68|318.68|320.57|318.57|16
1723032200000|2024-08-07 12:03:20|320.57|318.57|320.45|318.45|320.57|318.57|320.41|318.41|15
1723032210000|2024-08-07 12:03:30|320.44|318.44|320.37|318.37|320.45|318.45|320.19|318.19|19
1723032220000|2024-08-07 12:03:40|320.38|318.38|320.6|318.6|320.69|318.69|320.36|318.36|21
1723032230000|2024-08-07 12:03:50|320.58|318.58|320.56|318.56|320.58|318.58|320.46|318.46|18
1723032240000|2024-08-07 12:04:00|320.59|318.59|320.61|318.61|320.61|318.61|320.56|318.56|14
1723032250000|2024-08-07 12:04:10|320.6|318.6|320.66|318.66|320.68|318.68|320.56|318.56|11
1723032260000|2024-08-07 12:04:20|320.68|318.68|320.71|318.71|320.74|318.74|320.65|318.65|17
1723032270000|2024-08-07 12:04:30|320.73|318.73|320.72|318.72|320.73|318.73|320.71|318.71|10
1723032280000|2024-08-07 12:04:40|320.71|318.71|320.71|318.71|320.73|318.73|320.71|318.71|5
1723032290000|2024-08-07 12:04:50|320.65|318.65|320.55|318.55|320.66|318.66|320.51|318.51|20
1723032300000|2024-08-07 12:05:00|320.54|318.54|320.38|318.38|320.54|318.54|320.36|318.36|17
1723032310000|2024-08-07 12:05:10|320.39|318.39|320.38|318.38|320.42|318.42|320.36|318.36|20
1723032320000|2024-08-07 12:05:20|320.36|318.36|320.4|318.4|320.46|318.46|320.36|318.36|12
1723032330000|2024-08-07 12:05:30|320.39|318.39|320.41|318.41|320.41|318.41|320.37|318.37|11
1723032340000|2024-08-07 12:05:40|320.42|318.42|320.36|318.36|320.42|318.42|320.36|318.36|6
1723032350000|2024-08-07 12:05:50|320.37|318.37|320.35|318.35|320.37|318.37|320.35|318.35|5
1723032360000|2024-08-07 12:06:00|320.37|318.37|320.37|318.37|320.38|318.38|320.36|318.36|7
1723032370000|2024-08-07 12:06:10|320.35|318.35|320.42|318.42|320.42|318.42|320.33|318.33|13
1723032380000|2024-08-07 12:06:20|320.45|318.45|320.44|318.44|320.49|318.49|320.42|318.42|21
1723032390000|2024-08-07 12:06:30|320.42|318.42|320.63|318.63|320.63|318.63|320.41|318.41|15
1723032400000|2024-08-07 12:06:40|320.65|318.65|320.57|318.57|320.71|318.71|320.56|318.56|13
1723032410000|2024-08-07 12:06:50|320.59|318.59|320.81|318.81|320.81|318.81|320.57|318.57|16
1723032420000|2024-08-07 12:07:00|320.82|318.82|320.74|318.74|320.88|318.88|320.74|318.74|16
1723032430000|2024-08-07 12:07:10|320.75|318.75|320.79|318.79|320.8|318.8|320.74|318.74|10
1723032440000|2024-08-07 12:07:20|320.78|318.78|320.97|318.97|320.97|318.97|320.77|318.77|20
1723032450000|2024-08-07 12:07:30|320.98|318.98|320.91|318.91|321.07|319.07|320.91|318.91|14
1723032460000|2024-08-07 12:07:40|320.88|318.88|320.83|318.83|320.88|318.88|320.79|318.79|12
1723032470000|2024-08-07 12:07:50|320.84|318.84|320.83|318.83|320.9|318.9|320.83|318.83|11
1723032480000|2024-08-07 12:08:00|320.85|318.85|320.87|318.87|320.87|318.87|320.85|318.85|5
1723032490000|2024-08-07 12:08:10|320.85|318.85|320.85|318.85|320.9|318.9|320.85|318.85|9
1723032500000|2024-08-07 12:08:20|320.84|318.84|320.88|318.88|320.88|318.88|320.84|318.84|11
1723032510000|2024-08-07 12:08:30|320.87|318.87|320.87|318.87|320.88|318.88|320.87|318.87|9
1723032520000|2024-08-07 12:08:40|320.85|318.85|320.85|318.85|320.85|318.85|320.85|318.85|1
1723032530000|2024-08-07 12:08:50|320.83|318.83|320.68|318.68|320.83|318.83|320.63|318.63|13
1723032540000|2024-08-07 12:09:00|320.69|318.69|320.46|318.46|320.69|318.69|320.45|318.45|17
1723032550000|2024-08-07 12:09:10|320.45|318.45|320.5|318.5|320.51|318.51|320.45|318.45|5
1723032560000|2024-08-07 12:09:20|320.49|318.49|320.46|318.46|320.49|318.49|320.44|318.44|8
1723032570000|2024-08-07 12:09:30|320.47|318.47|320.45|318.45|320.47|318.47|320.44|318.44|7
1723032580000|2024-08-07 12:09:40|320.43|318.43|320.42|318.42|320.44|318.44|320.42|318.42|3
1723032590000|2024-08-07 12:09:50|320.37|318.37|320.2|318.2|320.4|318.4|320.04|318.04|19
1723032600000|2024-08-07 12:10:00|320.21|318.21|320.32|318.32|320.32|318.32|320.19|318.19|25
1723032610000|2024-08-07 12:10:10|320.34|318.34|320.75|318.75|320.83|318.83|320.33|318.33|23
1723032620000|2024-08-07 12:10:20|320.77|318.77|320.74|318.74|320.78|318.78|320.69|318.69|20
1723032630000|2024-08-07 12:10:30|320.75|318.75|320.71|318.71|320.77|318.77|320.7|318.7|22
1723032640000|2024-08-07 12:10:40|320.7|318.7|320.76|318.76|320.81|318.81|320.69|318.69|15
1723032650000|2024-08-07 12:10:50|320.77|318.77|321|319|321|319|320.77|318.77|10
1723032660000|2024-08-07 12:11:00|321.04|319.04|321.03|319.03|321.06|319.06|320.98|318.98|22
1723032670000|2024-08-07 12:11:10|321.02|319.02|320.76|318.76|321.03|319.03|320.76|318.76|22
1723032680000|2024-08-07 12:11:20|320.75|318.75|320.67|318.67|320.75|318.75|320.67|318.67|15
1723032690000|2024-08-07 12:11:30|320.65|318.65|320.55|318.55|320.65|318.65|320.55|318.55|14
1723032700000|2024-08-07 12:11:40|320.57|318.57|320.54|318.54|320.6|318.6|320.53|318.53|11
1723032710000|2024-08-07 12:11:50|320.56|318.56|320.56|318.56|320.56|318.56|320.51|318.51|18
1723032720000|2024-08-07 12:12:00|320.55|318.55|320.31|318.31|320.55|318.55|320.31|318.31|11
1723032730000|2024-08-07 12:12:10|320.34|318.34|320.27|318.27|320.5|318.5|320.27|318.27|18
1723032740000|2024-08-07 12:12:20|320.21|318.21|320.09|318.09|320.21|318.21|320.09|318.09|10
1723032750000|2024-08-07 12:12:30|320.08|318.08|320.03|318.03|320.08|318.08|320.03|318.03|11
1723032760000|2024-08-07 12:12:40|320.05|318.05|320.03|318.03|320.05|318.05|320.03|318.03|9
1723032770000|2024-08-07 12:12:50|320.02|318.02|320.01|318.01|320.03|318.03|319.99|317.99|9
1723032780000|2024-08-07 12:13:00|320.02|318.02|320|318|320.04|318.04|319.95|317.95|17
1723032790000|2024-08-07 12:13:10|319.99|317.99|319.37|317.37|319.99|317.99|319.34|317.34|22
1723032800000|2024-08-07 12:13:20|319.36|317.36|319.22|317.22|319.38|317.38|319.22|317.22|16
1723032810000|2024-08-07 12:13:30|319.23|317.23|319.29|317.29|319.29|317.29|319.16|317.16|21
1723032820000|2024-08-07 12:13:40|319.27|317.27|319.31|317.31|319.4|317.4|319.18|317.18|19
1723032830000|2024-08-07 12:13:50|319.32|317.32|319.39|317.39|319.46|317.46|319.3|317.3|24
1723032840000|2024-08-07 12:14:00|319.42|317.42|319.53|317.53|319.53|317.53|319.27|317.27|20
1723032850000|2024-08-07 12:14:10|319.51|317.51|319.53|317.53|319.53|317.53|319.48|317.48|4
1723032860000|2024-08-07 12:14:20|319.5|317.5|319.79|317.79|319.79|317.79|319.5|317.5|5
1723032870000|2024-08-07 12:14:30|319.85|317.85|320.2|318.2|320.26|318.26|319.85|317.85|11
1723032880000|2024-08-07 12:14:40|320.18|318.18|320.26|318.26|320.26|318.26|320.18|318.18|15
1723032890000|2024-08-07 12:14:50|320.25|318.25|320.47|318.47|320.47|318.47|320.25|318.25|17
1723032900000|2024-08-07 12:15:00|320.42|318.42|320.41|318.41|320.42|318.42|320.2|318.2|21
1723032910000|2024-08-07 12:15:10|320.42|318.42|320.66|318.66|320.66|318.66|320.39|318.39|21
1723032920000|2024-08-07 12:15:20|320.64|318.64|320.28|318.28|320.65|318.65|320.28|318.28|24
1723032930000|2024-08-07 12:15:30|320.27|318.27|320.16|318.16|320.27|318.27|320.13|318.13|16
1723032940000|2024-08-07 12:15:40|320.15|318.15|320.34|318.34|320.35|318.35|320.08|318.08|15
1723032950000|2024-08-07 12:15:50|320.36|318.36|320.39|318.39|320.39|318.39|320.33|318.33|22
1723032960000|2024-08-07 12:16:00|320.36|318.36|320.61|318.61|320.63|318.63|320.3|318.3|27
1723032970000|2024-08-07 12:16:10|320.62|318.62|320.69|318.69|320.69|318.69|320.56|318.56|9
1723032980000|2024-08-07 12:16:20|320.7|318.7|321.18|319.18|321.18|319.18|320.7|318.7|16
1723032990000|2024-08-07 12:16:30|321.19|319.19|321.29|319.29|321.29|319.29|321.19|319.19|10
1723033000000|2024-08-07 12:16:40|321.3|319.3|321.22|319.22|321.3|319.3|321.22|319.22|4
1723033020000|2024-08-07 12:17:00|321.23|319.23|321.48|319.48|321.48|319.48|321.23|319.23|11
1723033030000|2024-08-07 12:17:10|321.49|319.49|322.08|320.08|322.09|320.09|321.49|319.49|22
1723033040000|2024-08-07 12:17:20|322.07|320.07|322.16|320.16|322.16|320.16|322|320|21
1723033050000|2024-08-07 12:17:30|322.18|320.18|322.19|320.19|322.23|320.23|322.11|320.11|20
1723033060000|2024-08-07 12:17:40|322.23|320.23|322.17|320.17|322.25|320.25|322.1|320.1|24
1723033070000|2024-08-07 12:17:50|322.15|320.15|322.12|320.12|322.16|320.16|321.97|319.97|23
1723033080000|2024-08-07 12:18:00|322.13|320.13|322.42|320.42|322.42|320.42|322.13|320.13|19
1723033090000|2024-08-07 12:18:10|322.41|320.41|322.47|320.47|322.47|320.47|322.34|320.34|16
1723033100000|2024-08-07 12:18:20|322.48|320.48|322.93|320.93|322.93|320.93|322.48|320.48|20
1723033110000|2024-08-07 12:18:30|323.11|321.11|323.03|321.03|323.15|321.15|323.03|321.03|25
1723033120000|2024-08-07 12:18:40|322.96|320.96|322.69|320.69|323.01|321.01|322.69|320.69|28
1723033130000|2024-08-07 12:18:50|322.68|320.68|322.68|320.68|322.85|320.85|322.66|320.66|20
1723033140000|2024-08-07 12:19:00|322.69|320.69|322.26|320.26|322.73|320.73|322.25|320.25|23
1723033150000|2024-08-07 12:19:10|322.31|320.31|322.24|320.24|322.33|320.33|322.16|320.16|27
1723033160000|2024-08-07 12:19:20|322.23|320.23|322.19|320.19|322.35|320.35|322.18|320.18|23
1723033170000|2024-08-07 12:19:30|322.18|320.18|322.79|320.79|322.79|320.79|322.18|320.18|28
1723033180000|2024-08-07 12:19:40|322.84|320.84|322.91|320.91|322.91|320.91|322.76|320.76|24
1723033190000|2024-08-07 12:19:50|322.9|320.9|322.83|320.83|322.91|320.91|322.83|320.83|18
1723033200000|2024-08-07 12:20:00|322.76|320.76|322.58|320.58|322.77|320.77|322.54|320.54|25
1723033210000|2024-08-07 12:20:10|322.59|320.59|322.97|320.97|322.97|320.97|322.59|320.59|35
1723033220000|2024-08-07 12:20:20|322.98|320.98|323.3|321.3|323.3|321.3|322.98|320.98|27
1723033230000|2024-08-07 12:20:30|323.29|321.29|323.07|321.07|323.29|321.29|323.02|321.02|26
1723033240000|2024-08-07 12:20:40|323.06|321.06|323.21|321.21|323.25|321.25|323.06|321.06|22
1723033250000|2024-08-07 12:20:50|323.22|321.22|323.3|321.3|323.34|321.34|323.22|321.22|20
1723033260000|2024-08-07 12:21:00|323.28|321.28|323.21|321.21|323.29|321.29|323.21|321.21|18
1723033270000|2024-08-07 12:21:10|323.2|321.2|323.2|321.2|323.26|321.26|323.18|321.18|13
1723033280000|2024-08-07 12:21:20|323.24|321.24|323.34|321.34|323.34|321.34|323.19|321.19|16
1723033290000|2024-08-07 12:21:30|323.35|321.35|323.68|321.68|323.8|321.8|323.35|321.35|18
1723033300000|2024-08-07 12:21:40|323.69|321.69|323.96|321.96|323.97|321.97|323.69|321.69|21
1723033310000|2024-08-07 12:21:50|323.95|321.95|324.33|322.33|324.33|322.33|323.92|321.92|18
1723033320000|2024-08-07 12:22:00|324.32|322.32|324.44|322.44|324.48|322.48|324.32|322.32|9
1723033330000|2024-08-07 12:22:10|324.45|322.45|324.44|322.44|324.49|322.49|324.42|322.42|15
1723033340000|2024-08-07 12:22:20|324.43|322.43|324.37|322.37|324.43|322.43|324.16|322.16|21
1723033350000|2024-08-07 12:22:30|324.44|322.44|324.77|322.77|324.79|322.79|324.35|322.35|19
1723033360000|2024-08-07 12:22:40|324.81|322.81|324.73|322.73|324.81|322.81|324.41|322.41|28
1723033370000|2024-08-07 12:22:50|324.78|322.78|324.82|322.82|324.92|322.92|324.77|322.77|20
1723033380000|2024-08-07 12:23:00|324.81|322.81|324.46|322.46|324.88|322.88|324.46|322.46|25
1723033390000|2024-08-07 12:23:10|324.47|322.47|324.73|322.73|324.73|322.73|324.38|322.38|27
1723033400000|2024-08-07 12:23:20|324.74|322.74|324.7|322.7|324.86|322.86|324.61|322.61|30
1723033410000|2024-08-07 12:23:30|324.73|322.73|324.43|322.43|324.75|322.75|324.43|322.43|27
1723033420000|2024-08-07 12:23:40|324.36|322.36|323.96|321.96|324.36|322.36|323.96|321.96|26
1723033430000|2024-08-07 12:23:50|323.98|321.98|323.92|321.92|323.99|321.99|323.83|321.83|22
1723033440000|2024-08-07 12:24:00|323.91|321.91|323.23|321.23|323.94|321.94|323.23|321.23|25
1723033450000|2024-08-07 12:24:10|323.27|321.27|323.44|321.44|323.49|321.49|323.23|321.23|32
1723033460000|2024-08-07 12:24:20|323.42|321.42|323.24|321.24|323.43|321.43|323.23|321.23|28
1723033470000|2024-08-07 12:24:30|323.3|321.3|323.32|321.32|323.37|321.37|323.24|321.24|26
1723033480000|2024-08-07 12:24:40|323.31|321.31|323.6|321.6|323.6|321.6|323.31|321.31|30
1723033490000|2024-08-07 12:24:50|323.62|321.62|323.95|321.95|323.95|321.95|323.62|321.62|22
1723033500000|2024-08-07 12:25:00|323.97|321.97|323.73|321.73|324.11|322.11|323.72|321.72|24
1723033510000|2024-08-07 12:25:10|323.7|321.7|323.96|321.96|324|322|323.7|321.7|19
1723033520000|2024-08-07 12:25:20|323.95|321.95|323.67|321.67|323.95|321.95|323.67|321.67|24
1723033530000|2024-08-07 12:25:30|323.61|321.61|323.43|321.43|323.61|321.61|323.43|321.43|23
1723033540000|2024-08-07 12:25:40|323.52|321.52|323.8|321.8|323.8|321.8|323.52|321.52|25
1723033550000|2024-08-07 12:25:50|323.83|321.83|324.28|322.28|324.28|322.28|323.83|321.83|30
1723033560000|2024-08-07 12:26:00|324.31|322.31|324.72|322.72|324.79|322.79|324.31|322.31|30
1723033570000|2024-08-07 12:26:10|324.63|322.63|324.6|322.6|324.76|322.76|324.6|322.6|25
1723033580000|2024-08-07 12:26:20|324.59|322.59|324.71|322.71|324.71|322.71|324.37|322.37|22
1723033590000|2024-08-07 12:26:30|324.73|322.73|325.02|323.02|325.02|323.02|324.73|322.73|21
1723033600000|2024-08-07 12:26:40|325.03|323.03|325.03|323.03|325.04|323.04|325.02|323.02|4
1723033610000|2024-08-07 12:26:50|325.04|323.04|325.99|323.99|325.99|323.99|325.04|323.04|30
1723033620000|2024-08-07 12:27:00|325.98|323.98|326.18|324.18|326.18|324.18|325.84|323.84|26
1723033630000|2024-08-07 12:27:10|326.36|324.36|326.15|324.15|326.39|324.39|326.09|324.09|31
1723033640000|2024-08-07 12:27:20|326.11|324.11|325.64|323.64|326.11|324.11|325.39|323.39|26
1723033650000|2024-08-07 12:27:30|325.67|323.67|326.3|324.3|326.3|324.3|325.63|323.63|30
1723033660000|2024-08-07 12:27:40|326.25|324.25|326.4|324.4|326.4|324.4|326.18|324.18|24
1723033670000|2024-08-07 12:27:50|326.38|324.38|326.28|324.28|326.38|324.38|326.23|324.23|23
1723033680000|2024-08-07 12:28:00|326.29|324.29|325.69|323.69|326.37|324.37|325.69|323.69|29
1723033690000|2024-08-07 12:28:10|325.73|323.73|325.7|323.7|325.84|323.84|325.67|323.67|26
1723033700000|2024-08-07 12:28:20|325.63|323.63|326.13|324.13|326.13|324.13|325.63|323.63|28
1723033710000|2024-08-07 12:28:30|326.17|324.17|326.08|324.08|326.27|324.27|326.07|324.07|26
1723033720000|2024-08-07 12:28:40|326.11|324.11|325.69|323.69|326.15|324.15|325.59|323.59|26
1723033730000|2024-08-07 12:28:50|325.68|323.68|326.02|324.02|326.09|324.09|325.68|323.68|24
1723033740000|2024-08-07 12:29:00|326.06|324.06|325.8|323.8|326.08|324.08|325.8|323.8|30
1723033750000|2024-08-07 12:29:10|325.79|323.79|325.6|323.6|325.82|323.82|325.6|323.6|18
1723033760000|2024-08-07 12:29:20|325.65|323.65|325.65|323.65|325.78|323.78|325.48|323.48|30
1723033770000|2024-08-07 12:29:30|325.66|323.66|325.67|323.67|325.77|323.77|325.65|323.65|22
1723033780000|2024-08-07 12:29:40|325.66|323.66|325.93|323.93|325.93|323.93|325.61|323.61|20
1723033790000|2024-08-07 12:29:50|325.92|323.92|325.6|323.6|326.08|324.08|325.58|323.58|22
1723033800000|2024-08-07 12:30:00|325.62|323.62|326.04|324.04|326.06|324.06|325.62|323.62|29
1723033810000|2024-08-07 12:30:10|326.05|324.05|326.41|324.41|326.43|324.43|325.99|323.99|27
1723033820000|2024-08-07 12:30:20|326.36|324.36|326.96|324.96|326.96|324.96|326.36|324.36|25
1723033830000|2024-08-07 12:30:30|326.94|324.94|326.52|324.52|326.94|324.94|326.52|324.52|26
1723033840000|2024-08-07 12:30:40|326.56|324.56|326.36|324.36|326.56|324.56|326.36|324.36|18
1723033850000|2024-08-07 12:30:50|326.4|324.4|327.23|325.23|327.23|325.23|326.4|324.4|21
1723033860000|2024-08-07 12:31:00|327.22|325.22|327.17|325.17|327.33|325.33|327.17|325.17|17
1723033870000|2024-08-07 12:31:10|327.19|325.19|326.9|324.9|327.31|325.31|326.88|324.88|30
1723033880000|2024-08-07 12:31:20|326.87|324.87|327.14|325.14|327.21|325.21|326.8|324.8|31
1723033890000|2024-08-07 12:31:30|327.11|325.11|327.22|325.22|327.22|325.22|326.97|324.97|31
1723033900000|2024-08-07 12:31:40|327.24|325.24|327.01|325.01|327.32|325.32|327.01|325.01|26
1723033910000|2024-08-07 12:31:50|327.02|325.02|327.3|325.3|327.32|325.32|327|325|27
1723033920000|2024-08-07 12:32:00|327.31|325.31|327.29|325.29|327.32|325.32|327.23|325.23|24
1723033930000|2024-08-07 12:32:10|327.28|325.28|327.32|325.32|327.32|325.32|327.26|325.26|13
1723033940000|2024-08-07 12:32:20|327.29|325.29|327.32|325.32|327.33|325.33|327.15|325.15|22
1723033950000|2024-08-07 12:32:30|327.33|325.33|327.22|325.22|327.33|325.33|327.18|325.18|14
1723033960000|2024-08-07 12:32:40|327.07|325.07|327.13|325.13|327.13|325.13|326.95|324.95|11
1723033970000|2024-08-07 12:32:50|327.15|325.15|327.09|325.09|327.32|325.32|327.09|325.09|21
1723033980000|2024-08-07 12:33:00|327.1|325.1|326.82|324.82|327.1|325.1|326.82|324.82|20
1723033990000|2024-08-07 12:33:10|326.81|324.81|326.48|324.48|326.81|324.81|326.45|324.45|20
1723034000000|2024-08-07 12:33:20|326.49|324.49|326.49|324.49|326.5|324.5|326.44|324.44|17
1723034010000|2024-08-07 12:33:30|326.5|324.5|326.38|324.38|326.67|324.67|326.29|324.29|28
1723034020000|2024-08-07 12:33:40|326.41|324.41|326.24|324.24|326.45|324.45|326.24|324.24|22
1723034030000|2024-08-07 12:33:50|326.25|324.25|326.23|324.23|326.29|324.29|326.21|324.21|13
1723034040000|2024-08-07 12:34:00|326.26|324.26|326.04|324.04|326.35|324.35|326.04|324.04|18
1723034050000|2024-08-07 12:34:10|326.03|324.03|326.24|324.24|326.24|324.24|326.03|324.03|22
1723034060000|2024-08-07 12:34:20|326.27|324.27|326.83|324.83|326.84|324.84|326.27|324.27|23
1723034070000|2024-08-07 12:34:30|326.84|324.84|326.93|324.93|327.06|325.06|326.84|324.84|20
1723034080000|2024-08-07 12:34:40|326.94|324.94|326.87|324.87|326.94|324.94|326.83|324.83|19
1723034090000|2024-08-07 12:34:50|326.86|324.86|326.74|324.74|326.88|324.88|326.7|324.7|15
1723034100000|2024-08-07 12:35:00|326.76|324.76|326.64|324.64|326.91|324.91|326.62|324.62|31
1723034110000|2024-08-07 12:35:10|326.65|324.65|326.51|324.51|326.72|324.72|326.49|324.49|21
1723034120000|2024-08-07 12:35:20|326.5|324.5|326.26|324.26|326.52|324.52|326.26|324.26|23
1723034130000|2024-08-07 12:35:30|326.25|324.25|326.06|324.06|326.29|324.29|326.06|324.06|27
1723034140000|2024-08-07 12:35:40|326.05|324.05|326.06|324.06|326.12|324.12|326.05|324.05|14
1723034150000|2024-08-07 12:35:50|326.13|324.13|325.97|323.97|326.18|324.18|325.95|323.95|12
1723034160000|2024-08-07 12:36:00|325.96|323.96|325.93|323.93|325.97|323.97|325.93|323.93|13
1723034170000|2024-08-07 12:36:10|325.92|323.92|325.81|323.81|325.93|323.93|325.79|323.79|20
1723034180000|2024-08-07 12:36:20|325.82|323.82|325.91|323.91|325.92|323.92|325.8|323.8|13
1723034190000|2024-08-07 12:36:30|325.92|323.92|325.92|323.92|325.93|323.93|325.72|323.72|17
1723034200000|2024-08-07 12:36:40|325.93|323.93|326.09|324.09|326.22|324.22|325.93|323.93|26
1723034210000|2024-08-07 12:36:50|326.03|324.03|325.93|323.93|326.03|324.03|325.93|323.93|9
1723034220000|2024-08-07 12:37:00|325.94|323.94|326.39|324.39|326.39|324.39|325.94|323.94|8
1723034230000|2024-08-07 12:37:10|326.4|324.4|326.39|324.39|326.4|324.4|326.39|324.39|6
1723034240000|2024-08-07 12:37:20|326.35|324.35|326.07|324.07|326.35|324.35|326.04|324.04|10
1723034250000|2024-08-07 12:37:30|325.99|323.99|325.82|323.82|326.01|324.01|325.81|323.81|28
1723034260000|2024-08-07 12:37:40|325.81|323.81|325.85|323.85|325.85|323.85|325.79|323.79|15
1723034270000|2024-08-07 12:37:50|325.86|323.86|325.96|323.96|326.19|324.19|325.85|323.85|28
1723034280000|2024-08-07 12:38:00|325.94|323.94|326.06|324.06|326.06|324.06|325.8|323.8|23
1723034290000|2024-08-07 12:38:10|326.07|324.07|326.22|324.22|326.29|324.29|326.07|324.07|25
1723034300000|2024-08-07 12:38:20|326.21|324.21|326.35|324.35|326.39|324.39|326.2|324.2|21
1723034310000|2024-08-07 12:38:30|326.37|324.37|326.24|324.24|326.37|324.37|326.23|324.23|16
1723034320000|2024-08-07 12:38:40|326.25|324.25|326.39|324.39|326.39|324.39|326.24|324.24|15
1723034330000|2024-08-07 12:38:50|326.57|324.57|326.53|324.53|326.84|324.84|326.52|324.52|22
1723034340000|2024-08-07 12:39:00|326.52|324.52|326.27|324.27|326.52|324.52|326.26|324.26|20
1723034350000|2024-08-07 12:39:10|326.3|324.3|325.57|323.57|326.3|324.3|325.57|323.57|19
1723034360000|2024-08-07 12:39:20|325.59|323.59|325.46|323.46|325.62|323.62|325.46|323.46|17
1723034370000|2024-08-07 12:39:30|325.51|323.51|325.53|323.53|325.54|323.54|325.44|323.44|10
1723034380000|2024-08-07 12:39:40|325.5|323.5|325.52|323.52|325.55|323.55|325.47|323.47|17
1723034390000|2024-08-07 12:39:50|325.54|323.54|325.69|323.69|325.8|323.8|325.54|323.54|29
1723034400000|2024-08-07 12:40:00|325.66|323.66|325.41|323.41|325.66|323.66|325.4|323.4|24
1723034410000|2024-08-07 12:40:10|325.4|323.4|325.34|323.34|325.44|323.44|325.17|323.17|20
1723034420000|2024-08-07 12:40:20|325.26|323.26|325|323|325.26|323.26|325|323|24
1723034430000|2024-08-07 12:40:30|324.99|322.99|324.95|322.95|325.14|323.14|324.91|322.91|22
1723034440000|2024-08-07 12:40:40|324.94|322.94|324.71|322.71|324.96|322.96|324.71|322.71|20
1723034450000|2024-08-07 12:40:50|324.75|322.75|324.58|322.58|324.79|322.79|324.58|322.58|16
1723034460000|2024-08-07 12:41:00|324.57|322.57|324.25|322.25|324.68|322.68|324.18|322.18|23
1723034470000|2024-08-07 12:41:10|324.24|322.24|324.23|322.23|324.24|322.24|324.16|322.16|22
1723034480000|2024-08-07 12:41:20|324.21|322.21|324.29|322.29|324.29|322.29|324.2|322.2|14
1723034490000|2024-08-07 12:41:30|324.28|322.28|324.18|322.18|324.39|322.39|324.14|322.14|19
1723034500000|2024-08-07 12:41:40|324.16|322.16|324.12|322.12|324.25|322.25|324.12|322.12|14
1723034510000|2024-08-07 12:41:50|324.11|322.11|324.24|322.24|324.27|322.27|324.11|322.11|9
1723034520000|2024-08-07 12:42:00|324.37|322.37|324.43|322.43|324.51|322.51|324.36|322.36|15
1723034530000|2024-08-07 12:42:10|324.54|322.54|324.83|322.83|324.86|322.86|324.45|322.45|29
1723034540000|2024-08-07 12:42:20|324.84|322.84|324.96|322.96|324.96|322.96|324.78|322.78|23
1723034550000|2024-08-07 12:42:30|324.97|322.97|325.02|323.02|325.02|323.02|324.97|322.97|6
1723034570000|2024-08-07 12:42:50|324.96|322.96|324.96|322.96|324.96|322.96|324.92|322.92|5
1723034580000|2024-08-07 12:43:00|324.88|322.88|324.81|322.81|324.89|322.89|324.81|322.81|14
1723034590000|2024-08-07 12:43:10|324.85|322.85|324.96|322.96|324.96|322.96|324.84|322.84|7
1723034600000|2024-08-07 12:43:20|324.92|322.92|324.96|322.96|324.96|322.96|324.92|322.92|2
1723034610000|2024-08-07 12:43:30|324.95|322.95|324.85|322.85|324.95|322.95|324.85|322.85|3
1723034620000|2024-08-07 12:43:40|324.74|322.74|324.54|322.54|324.74|322.74|324.54|322.54|14
1723034630000|2024-08-07 12:43:50|324.57|322.57|324.65|322.65|324.65|322.65|324.56|322.56|11
1723034640000|2024-08-07 12:44:00|324.75|322.75|324.83|322.83|324.93|322.93|324.75|322.75|17
1723034650000|2024-08-07 12:44:10|324.9|322.9|324.78|322.78|324.94|322.94|324.78|322.78|13
1723034660000|2024-08-07 12:44:20|324.79|322.79|324.9|322.9|324.96|322.96|324.78|322.78|14
1723034670000|2024-08-07 12:44:30|324.89|322.89|324.67|322.67|324.89|322.89|324.67|322.67|12
1723034680000|2024-08-07 12:44:40|324.65|322.65|324.63|322.63|324.7|322.7|324.63|322.63|16
1723034690000|2024-08-07 12:44:50|324.54|322.54|324.63|322.63|324.63|322.63|324.54|322.54|13
1723034700000|2024-08-07 12:45:00|324.7|322.7|324.17|322.17|324.7|322.7|324.16|322.16|22
1723034710000|2024-08-07 12:45:10|324.19|322.19|324.3|322.3|324.44|322.44|324.16|322.16|17
1723034720000|2024-08-07 12:45:20|324.32|322.32|324.2|322.2|324.37|322.37|324.2|322.2|17
1723034730000|2024-08-07 12:45:30|324.15|322.15|324.18|322.18|324.23|322.23|324.14|322.14|19
1723034740000|2024-08-07 12:45:40|324.17|322.17|324.3|322.3|324.36|322.36|324.17|322.17|15
1723034750000|2024-08-07 12:45:50|324.29|322.29|324.26|322.26|324.46|322.46|324.26|322.26|17
1723034760000|2024-08-07 12:46:00|324.24|322.24|324.29|322.29|324.3|322.3|324.19|322.19|10
1723034770000|2024-08-07 12:46:10|324.34|322.34|324.88|322.88|324.91|322.91|324.33|322.33|25
1723034780000|2024-08-07 12:46:20|324.9|322.9|324.96|322.96|324.96|322.96|324.9|322.9|7
1723034790000|2024-08-07 12:46:30|324.94|322.94|324.88|322.88|324.96|322.96|324.85|322.85|9
1723034800000|2024-08-07 12:46:40|324.87|322.87|324.96|322.96|324.96|322.96|324.87|322.87|6
1723034810000|2024-08-07 12:46:50|324.97|322.97|325.43|323.43|325.43|323.43|324.96|322.96|16
1723034820000|2024-08-07 12:47:00|325.45|323.45|325.43|323.43|325.65|323.65|325.41|323.41|27
1723034830000|2024-08-07 12:47:10|325.44|323.44|325.62|323.62|325.73|323.73|325.44|323.44|24
1723034840000|2024-08-07 12:47:20|325.6|323.6|325.55|323.55|325.61|323.61|325.54|323.54|19
1723034850000|2024-08-07 12:47:30|325.57|323.57|325.49|323.49|325.64|323.64|325.48|323.48|18
1723034860000|2024-08-07 12:47:40|325.48|323.48|325.3|323.3|325.48|323.48|325.3|323.3|20
1723034870000|2024-08-07 12:47:50|325.32|323.32|325.22|323.22|325.32|323.32|325.22|323.22|13
1723034880000|2024-08-07 12:48:00|325.2|323.2|325.14|323.14|325.2|323.2|325.02|323.02|19
1723034890000|2024-08-07 12:48:10|325.13|323.13|325.25|323.25|325.27|323.27|325.13|323.13|16
1723034900000|2024-08-07 12:48:20|325.27|323.27|325.28|323.28|325.34|323.34|325.27|323.27|16
1723034910000|2024-08-07 12:48:30|325.3|323.3|325.36|323.36|325.36|323.36|325.28|323.28|6
1723034920000|2024-08-07 12:48:40|325.38|323.38|325.3|323.3|325.38|323.38|325.28|323.28|15
1723034930000|2024-08-07 12:48:50|325.32|323.32|325.31|323.31|325.4|323.4|325.31|323.31|13
1723034940000|2024-08-07 12:49:00|325.32|323.32|325.26|323.26|325.32|323.32|325.26|323.26|10
1723034950000|2024-08-07 12:49:10|325.29|323.29|325.2|323.2|325.34|323.34|325.18|323.18|18
1723034960000|2024-08-07 12:49:20|325.21|323.21|325.17|323.17|325.26|323.26|325.16|323.16|19
1723034970000|2024-08-07 12:49:30|325.2|323.2|325.49|323.49|325.57|323.57|325.18|323.18|26
1723034980000|2024-08-07 12:49:40|325.5|323.5|325.62|323.62|325.62|323.62|325.5|323.5|16
1723034990000|2024-08-07 12:49:50|325.63|323.63|325.8|323.8|325.8|323.8|325.63|323.63|8
1723035000000|2024-08-07 12:50:00|325.82|323.82|325.77|323.77|325.83|323.83|325.77|323.77|7
1723035010000|2024-08-07 12:50:10|325.78|323.78|325.77|323.77|325.78|323.78|325.77|323.77|2
1723035020000|2024-08-07 12:50:20|325.78|323.78|325.77|323.77|325.78|323.78|325.77|323.77|2
1723035030000|2024-08-07 12:50:30|325.79|323.79|326.06|324.06|326.12|324.12|325.79|323.79|16
1723035040000|2024-08-07 12:50:40|326.07|324.07|326.14|324.14|326.14|324.14|326.07|324.07|16
1723035050000|2024-08-07 12:50:50|326.17|324.17|325.91|323.91|326.19|324.19|325.88|323.88|25
1723035060000|2024-08-07 12:51:00|325.93|323.93|326.09|324.09|326.09|324.09|325.93|323.93|23
1723035070000|2024-08-07 12:51:10|326.1|324.1|325.98|323.98|326.22|324.22|325.97|323.97|17
1723035080000|2024-08-07 12:51:20|326|324|326.4|324.4|326.51|324.51|326|324|23
1723035090000|2024-08-07 12:51:30|326.38|324.38|326.71|324.71|326.72|324.72|326.32|324.32|13
1723035100000|2024-08-07 12:51:40|326.7|324.7|326.85|324.85|326.85|324.85|326.67|324.67|15
1723035110000|2024-08-07 12:51:50|326.84|324.84|326.87|324.87|326.97|324.97|326.84|324.84|23
1723035120000|2024-08-07 12:52:00|326.83|324.83|326.93|324.93|326.94|324.94|326.77|324.77|25
1723035130000|2024-08-07 12:52:10|326.96|324.96|327.17|325.17|327.32|325.32|326.96|324.96|20
1723035140000|2024-08-07 12:52:20|327.18|325.18|327.17|325.17|327.28|325.28|327.14|325.14|14
1723035150000|2024-08-07 12:52:30|327.14|325.14|327.12|325.12|327.14|325.14|327.08|325.08|16
1723035160000|2024-08-07 12:52:40|327.11|325.11|327.16|325.16|327.21|325.21|327.04|325.04|17
1723035170000|2024-08-07 12:52:50|327.15|325.15|327.07|325.07|327.23|325.23|327.07|325.07|19
1723035180000|2024-08-07 12:53:00|327.06|325.06|327.18|325.18|327.18|325.18|326.92|324.92|19
1723035190000|2024-08-07 12:53:10|327.16|325.16|327.32|325.32|327.32|325.32|327.16|325.16|8
1723035200000|2024-08-07 12:53:20|327.31|325.31|327.32|325.32|327.32|325.32|327.31|325.31|2
1723035210000|2024-08-07 12:53:30|327.33|325.33|327.34|325.34|327.34|325.34|327.32|325.32|9
1723035220000|2024-08-07 12:53:40|327.32|325.32|327.34|325.34|327.36|325.36|327.32|325.32|9
1723035230000|2024-08-07 12:53:50|327.38|325.38|327.35|325.35|327.52|325.52|327.34|325.34|14
1723035240000|2024-08-07 12:54:00|327.39|325.39|326.97|324.97|327.4|325.4|326.97|324.97|21
1723035250000|2024-08-07 12:54:10|326.96|324.96|326.99|324.99|326.99|324.99|326.87|324.87|19
1723035260000|2024-08-07 12:54:20|326.98|324.98|327.3|325.3|327.3|325.3|326.97|324.97|21
1723035270000|2024-08-07 12:54:30|327.25|325.25|327.38|325.38|327.39|325.39|327.2|325.2|23
1723035280000|2024-08-07 12:54:40|327.39|325.39|327.39|325.39|327.42|325.42|327.24|325.24|19
1723035290000|2024-08-07 12:54:50|327.38|325.38|327.31|325.31|327.45|325.45|327.26|325.26|28
1723035300000|2024-08-07 12:55:00|327.3|325.3|327.5|325.5|327.5|325.5|327.26|325.26|21
1723035310000|2024-08-07 12:55:10|327.52|325.52|327.52|325.52|327.52|325.52|327.5|325.5|12
1723035320000|2024-08-07 12:55:20|327.51|325.51|327.52|325.52|327.52|325.52|327.43|325.43|8
1723035330000|2024-08-07 12:55:30|327.53|325.53|327.52|325.52|327.53|325.53|327.52|325.52|2
1723035340000|2024-08-07 12:55:40|327.53|325.53|327.52|325.52|327.53|325.53|327.52|325.52|2
1723035350000|2024-08-07 12:55:50|327.53|325.53|327.57|325.57|327.57|325.57|327.52|325.52|10
1723035360000|2024-08-07 12:56:00|327.55|325.55|327.74|325.74|327.8|325.8|327.55|325.55|17
1723035370000|2024-08-07 12:56:10|327.75|325.75|328.36|326.36|328.36|326.36|327.75|325.75|16
1723035380000|2024-08-07 12:56:20|328.34|326.34|328.63|326.63|328.75|326.75|328.34|326.34|20
1723035390000|2024-08-07 12:56:30|328.64|326.64|328.74|326.74|328.75|326.75|328.64|326.64|24
1723035400000|2024-08-07 12:56:40|328.8|326.8|328.8|326.8|328.82|326.82|328.8|326.8|3
1723035410000|2024-08-07 12:56:50|328.79|326.79|328.52|326.52|328.79|326.79|328.52|326.52|25
1723035420000|2024-08-07 12:57:00|328.51|326.51|328.64|326.64|328.64|326.64|328.22|326.22|23
1723035430000|2024-08-07 12:57:10|328.65|326.65|328.22|326.22|328.76|326.76|328.22|326.22|28
1723035440000|2024-08-07 12:57:20|328.21|326.21|328.07|326.07|328.31|326.31|328.07|326.07|21
1723035450000|2024-08-07 12:57:30|328.13|326.13|328.03|326.03|328.16|326.16|328.03|326.03|23
1723035460000|2024-08-07 12:57:40|328.02|326.02|328.05|326.05|328.1|326.1|327.98|325.98|15
1723035470000|2024-08-07 12:57:50|328.07|326.07|327.8|325.8|328.13|326.13|327.77|325.77|21
1723035480000|2024-08-07 12:58:00|327.79|325.79|327.77|325.77|327.81|325.81|327.76|325.76|15
1723035490000|2024-08-07 12:58:10|327.78|325.78|327.53|325.53|327.79|325.79|327.49|325.49|14
1723035500000|2024-08-07 12:58:20|327.52|325.52|327.55|325.55|327.55|325.55|327.29|325.29|17
1723035510000|2024-08-07 12:58:30|327.54|325.54|327.45|325.45|327.54|325.54|327.45|325.45|11
1723035520000|2024-08-07 12:58:40|327.37|325.37|327.31|325.31|327.38|325.38|327.3|325.3|20
1723035530000|2024-08-07 12:58:50|327.29|325.29|327.13|325.13|327.3|325.3|327.09|325.09|21
1723035540000|2024-08-07 12:59:00|327.12|325.12|327.2|325.2|327.2|325.2|327.01|325.01|20
1723035550000|2024-08-07 12:59:10|327.21|325.21|327.42|325.42|327.51|325.51|327.21|325.21|27
1723035560000|2024-08-07 12:59:20|327.49|325.49|327.64|325.64|327.75|325.75|327.49|325.49|21
1723035570000|2024-08-07 12:59:30|327.65|325.65|327.62|325.62|327.67|325.67|327.62|325.62|11
1723035580000|2024-08-07 12:59:40|327.61|325.61|327.36|325.36|327.61|325.61|327.34|325.34|16
1723035590000|2024-08-07 12:59:50|327.35|325.35|327.3|325.3|327.35|325.35|327.3|325.3|4
1723035600000|2024-08-07 13:00:00|327.29|325.29|327.18|325.18|327.33|325.33|327.08|325.08|15
1723035610000|2024-08-07 13:00:10|327.17|325.17|326.99|324.99|327.17|325.17|326.95|324.95|31
1723035620000|2024-08-07 13:00:20|326.98|324.98|327.11|325.11|327.11|325.11|326.94|324.94|28
1723035630000|2024-08-07 13:00:30|327.12|325.12|327.53|325.53|327.53|325.53|327.12|325.12|21
1723035640000|2024-08-07 13:00:40|327.61|325.61|327.45|325.45|327.61|325.61|327.42|325.42|21
1723035650000|2024-08-07 13:00:50|327.47|325.47|327.46|325.46|327.57|325.57|327.46|325.46|17
1723035660000|2024-08-07 13:01:00|327.42|325.42|327.93|325.93|327.96|325.96|327.42|325.42|26
1723035670000|2024-08-07 13:01:10|327.94|325.94|328.02|326.02|328.28|326.28|327.94|325.94|21
1723035680000|2024-08-07 13:01:20|328|326|327.84|325.84|328.12|326.12|327.8|325.8|30
1723035690000|2024-08-07 13:01:30|327.85|325.85|327.71|325.71|327.85|325.85|327.66|325.66|23
1723035700000|2024-08-07 13:01:40|327.65|325.65|327.62|325.62|327.68|325.68|327.49|325.49|23
1723035710000|2024-08-07 13:01:50|327.6|325.6|327.88|325.88|327.97|325.97|327.6|325.6|30
1723035720000|2024-08-07 13:02:00|327.9|325.9|327.62|325.62|327.9|325.9|327.61|325.61|23
1723035730000|2024-08-07 13:02:10|327.61|325.61|327.51|325.51|327.72|325.72|327.49|325.49|19
1723035740000|2024-08-07 13:02:20|327.49|325.49|327.34|325.34|327.51|325.51|327.3|325.3|18
1723035750000|2024-08-07 13:02:30|327.3|325.3|327.06|325.06|327.3|325.3|327.06|325.06|20
1723035760000|2024-08-07 13:02:40|327.08|325.08|327.04|325.04|327.1|325.1|326.97|324.97|24
1723035770000|2024-08-07 13:02:50|327.09|325.09|327.06|325.06|327.15|325.15|327.06|325.06|29
1723035780000|2024-08-07 13:03:00|326.97|324.97|326.75|324.75|326.97|324.97|326.74|324.74|16
1723035790000|2024-08-07 13:03:10|326.74|324.74|326.56|324.56|326.8|324.8|326.56|324.56|22
1723035800000|2024-08-07 13:03:20|326.55|324.55|326.55|324.55|326.58|324.58|326.51|324.51|22
1723035810000|2024-08-07 13:03:30|326.56|324.56|326.56|324.56|326.59|324.59|326.55|324.55|8
1723035820000|2024-08-07 13:03:40|326.62|324.62|326.52|324.52|326.62|324.62|326.52|324.52|14
1723035830000|2024-08-07 13:03:50|326.48|324.48|326.45|324.45|326.53|324.53|326.45|324.45|13
1723035840000|2024-08-07 13:04:00|326.57|324.57|325.98|323.98|326.57|324.57|325.98|323.98|17
1723035850000|2024-08-07 13:04:10|326.04|324.04|325.81|323.81|326.05|324.05|325.81|323.81|12
1723035860000|2024-08-07 13:04:20|325.87|323.87|325.84|323.84|325.93|323.93|325.81|323.81|21
1723035870000|2024-08-07 13:04:30|325.87|323.87|325.87|323.87|325.94|323.94|325.83|323.83|17
1723035880000|2024-08-07 13:04:40|325.92|323.92|326.09|324.09|326.09|324.09|325.86|323.86|17
1723035890000|2024-08-07 13:04:50|326.12|324.12|326.07|324.07|326.23|324.23|326.07|324.07|16
1723035900000|2024-08-07 13:05:00|326.11|324.11|326.19|324.19|326.32|324.32|326.05|324.05|24
1723035910000|2024-08-07 13:05:10|326.17|324.17|325.9|323.9|326.22|324.22|325.9|323.9|13
1723035920000|2024-08-07 13:05:20|325.93|323.93|326.3|324.3|326.31|324.31|325.93|323.93|19
1723035930000|2024-08-07 13:05:30|326.28|324.28|325.99|323.99|326.29|324.29|325.99|323.99|26
1723035940000|2024-08-07 13:05:40|325.98|323.98|325.86|323.86|325.99|323.99|325.86|323.86|11
1723035950000|2024-08-07 13:05:50|325.85|323.85|325.4|323.4|325.85|323.85|325.4|323.4|16
1723035960000|2024-08-07 13:06:00|325.39|323.39|325.37|323.37|325.41|323.41|325.36|323.36|10
1723035970000|2024-08-07 13:06:10|325.44|323.44|325.37|323.37|325.45|323.45|325.37|323.37|14
1723035980000|2024-08-07 13:06:20|325.4|323.4|325.39|323.39|325.44|323.44|325.37|323.37|6
1723035990000|2024-08-07 13:06:30|325.44|323.44|325.47|323.47|325.47|323.47|325.39|323.39|10
1723036000000|2024-08-07 13:06:40|325.48|323.48|325.51|323.51|325.59|323.59|325.48|323.48|15
1723036010000|2024-08-07 13:06:50|325.48|323.48|325.6|323.6|325.63|323.63|325.4|323.4|15
1723036020000|2024-08-07 13:07:00|325.57|323.57|325.92|323.92|325.92|323.92|325.55|323.55|18
1723036030000|2024-08-07 13:07:10|325.95|323.95|325.82|323.82|326.01|324.01|325.82|323.82|10
1723036040000|2024-08-07 13:07:20|325.84|323.84|326.11|324.11|326.13|324.13|325.82|323.82|9
1723036050000|2024-08-07 13:07:30|326.1|324.1|326.11|324.11|326.12|324.12|326.02|324.02|18
1723036060000|2024-08-07 13:07:40|326.09|324.09|326.07|324.07|326.09|324.09|326.07|324.07|2
1723036070000|2024-08-07 13:07:50|326.06|324.06|325.84|323.84|326.06|324.06|325.84|323.84|8
1723036080000|2024-08-07 13:08:00|326.05|324.05|326.23|324.23|326.34|324.34|326.05|324.05|19
1723036090000|2024-08-07 13:08:10|326.25|324.25|326.24|324.24|326.31|324.31|326.16|324.16|26
1723036100000|2024-08-07 13:08:20|326.26|324.26|326.32|324.32|326.33|324.33|326.24|324.24|13
1723036110000|2024-08-07 13:08:30|326.37|324.37|326.4|324.4|326.44|324.44|326.37|324.37|11
1723036120000|2024-08-07 13:08:40|326.39|324.39|326.25|324.25|326.39|324.39|326.24|324.24|16
1723036130000|2024-08-07 13:08:50|326.27|324.27|326.24|324.24|326.27|324.27|326.24|324.24|6
1723036140000|2024-08-07 13:09:00|326.22|324.22|326.26|324.26|326.3|324.3|326.18|324.18|17
1723036150000|2024-08-07 13:09:10|326.29|324.29|326|324|326.29|324.29|326|324|22
1723036160000|2024-08-07 13:09:20|325.99|323.99|325.65|323.65|326.02|324.02|325.64|323.64|20
1723036170000|2024-08-07 13:09:30|325.66|323.66|325.8|323.8|325.8|323.8|325.63|323.63|19
1723036180000|2024-08-07 13:09:40|325.79|323.79|326.24|324.24|326.24|324.24|325.76|323.76|26
1723036190000|2024-08-07 13:09:50|326.27|324.27|326.48|324.48|326.48|324.48|326.27|324.27|17
1723036200000|2024-08-07 13:10:00|326.51|324.51|326.62|324.62|326.81|324.81|326.51|324.51|11
1723036210000|2024-08-07 13:10:10|326.68|324.68|326.72|324.72|326.79|324.79|326.66|324.66|17
1723036220000|2024-08-07 13:10:20|326.77|324.77|327.35|325.35|327.38|325.38|326.77|324.77|19
1723036230000|2024-08-07 13:10:30|327.28|325.28|327.07|325.07|327.28|325.28|327.07|325.07|17
1723036240000|2024-08-07 13:10:40|327.04|325.04|326.76|324.76|327.07|325.07|326.7|324.7|25
1723036250000|2024-08-07 13:10:50|326.75|324.75|326.76|324.76|326.78|324.78|326.68|324.68|10
1723036260000|2024-08-07 13:11:00|326.75|324.75|326.54|324.54|326.79|324.79|326.54|324.54|25
1723036270000|2024-08-07 13:11:10|326.53|324.53|326.43|324.43|326.53|324.53|326.43|324.43|11
1723036280000|2024-08-07 13:11:20|326.54|324.54|326.76|324.76|326.76|324.76|326.5|324.5|21
1723036290000|2024-08-07 13:11:30|326.78|324.78|326.97|324.97|327.11|325.11|326.78|324.78|28
1723036300000|2024-08-07 13:11:40|326.99|324.99|326.98|324.98|326.99|324.99|326.9|324.9|17
1723036310000|2024-08-07 13:11:50|326.96|324.96|326.81|324.81|326.98|324.98|326.79|324.79|20
1723036320000|2024-08-07 13:12:00|326.82|324.82|326.82|324.82|326.84|324.84|326.79|324.79|20
1723036330000|2024-08-07 13:12:10|326.81|324.81|326.58|324.58|326.81|324.81|326.58|324.58|12
1723036340000|2024-08-07 13:12:20|326.57|324.57|326.21|324.21|326.61|324.61|326.21|324.21|21
1723036350000|2024-08-07 13:12:30|326.22|324.22|326.11|324.11|326.26|324.26|326.1|324.1|19
1723036360000|2024-08-07 13:12:40|326.13|324.13|325.81|323.81|326.13|324.13|325.8|323.8|22
1723036370000|2024-08-07 13:12:50|325.83|323.83|326.09|324.09|326.09|324.09|325.83|323.83|22
1723036380000|2024-08-07 13:13:00|326.1|324.1|326|324|326.11|324.11|325.9|323.9|29
1723036390000|2024-08-07 13:13:10|326.07|324.07|325.9|323.9|326.07|324.07|325.9|323.9|13
1723036410000|2024-08-07 13:13:30|325.83|323.83|325.67|323.67|325.83|323.83|325.67|323.67|14
1723036420000|2024-08-07 13:13:40|325.66|323.66|325.58|323.58|325.66|323.66|325.46|323.46|24
1723036430000|2024-08-07 13:13:50|325.55|323.55|325.69|323.69|325.8|323.8|325.55|323.55|27
1723036440000|2024-08-07 13:14:00|325.75|323.75|326.05|324.05|326.06|324.06|325.75|323.75|23
1723036450000|2024-08-07 13:14:10|326.06|324.06|325.97|323.97|326.2|324.2|325.97|323.97|30
1723036460000|2024-08-07 13:14:20|325.99|323.99|326.07|324.07|326.15|324.15|325.94|323.94|29
1723036470000|2024-08-07 13:14:30|326.08|324.08|326.02|324.02|326.19|324.19|326.01|324.01|21
1723036480000|2024-08-07 13:14:40|326.01|324.01|326|324|326.01|324.01|325.88|323.88|24
1723036490000|2024-08-07 13:14:50|326.02|324.02|326.08|324.08|326.19|324.19|326.02|324.02|18
1723036500000|2024-08-07 13:15:00|326.1|324.1|326.2|324.2|326.23|324.23|326.09|324.09|27
1723036510000|2024-08-07 13:15:10|326.18|324.18|326.19|324.19|326.2|324.2|326.13|324.13|19
1723036520000|2024-08-07 13:15:20|326.18|324.18|326.13|324.13|326.31|324.31|326.13|324.13|25
1723036530000|2024-08-07 13:15:30|326.19|324.19|326.51|324.51|326.63|324.63|326.15|324.15|29
1723036540000|2024-08-07 13:15:40|326.52|324.52|326.27|324.27|326.52|324.52|326.16|324.16|17
1723036550000|2024-08-07 13:15:50|326.36|324.36|326.36|324.36|326.36|324.36|326.34|324.34|3
1723036560000|2024-08-07 13:16:00|326.35|324.35|326.74|324.74|326.74|324.74|326.31|324.31|16
1723036570000|2024-08-07 13:16:10|326.75|324.75|326.75|324.75|326.75|324.75|326.75|324.75|1
1723036580000|2024-08-07 13:16:20|326.73|324.73|326.7|324.7|326.75|324.75|326.7|324.7|5
1723036590000|2024-08-07 13:16:30|326.72|324.72|326.41|324.41|326.72|324.72|326.41|324.41|16
1723036600000|2024-08-07 13:16:40|326.4|324.4|326.41|324.41|326.41|324.41|326.37|324.37|4
1723036610000|2024-08-07 13:16:50|326.47|324.47|326.47|324.47|326.47|324.47|326.46|324.46|3
1723036620000|2024-08-07 13:17:00|326.52|324.52|326.75|324.75|326.75|324.75|326.52|324.52|11
1723036630000|2024-08-07 13:17:10|326.68|324.68|326.41|324.41|326.68|324.68|326.41|324.41|27
1723036640000|2024-08-07 13:17:20|326.39|324.39|326.27|324.27|326.4|324.4|326.26|324.26|17
1723036650000|2024-08-07 13:17:30|326.19|324.19|326.3|324.3|326.39|324.39|326.19|324.19|16
1723036660000|2024-08-07 13:17:40|326.31|324.31|326.17|324.17|326.31|324.31|326.15|324.15|21
1723036670000|2024-08-07 13:17:50|326.14|324.14|326.03|324.03|326.15|324.15|326.03|324.03|11
1723036680000|2024-08-07 13:18:00|326.06|324.06|325.67|323.67|326.06|324.06|325.67|323.67|13
1723036690000|2024-08-07 13:18:10|325.78|323.78|325.72|323.72|325.78|323.78|325.71|323.71|6
1723036700000|2024-08-07 13:18:20|325.71|323.71|325.65|323.65|325.72|323.72|325.62|323.62|13
1723036710000|2024-08-07 13:18:30|325.75|323.75|325.69|323.69|325.75|323.75|325.68|323.68|7
1723036720000|2024-08-07 13:18:40|325.71|323.71|325.59|323.59|325.71|323.71|325.59|323.59|8
1723036730000|2024-08-07 13:18:50|325.57|323.57|325.47|323.47|325.57|323.57|325.25|323.25|17
1723036740000|2024-08-07 13:19:00|325.46|323.46|325.6|323.6|325.6|323.6|325.38|323.38|18
1723036750000|2024-08-07 13:19:10|325.58|323.58|325.68|323.68|325.71|323.71|325.56|323.56|12
1723036760000|2024-08-07 13:19:20|325.7|323.7|325.41|323.41|325.7|323.7|325.41|323.41|6
1723036770000|2024-08-07 13:19:30|325.4|323.4|325.4|323.4|325.47|323.47|325.4|323.4|14
1723036780000|2024-08-07 13:19:40|325.39|323.39|325.4|323.4|325.41|323.41|325.35|323.35|13
1723036790000|2024-08-07 13:19:50|325.37|323.37|325.38|323.38|325.51|323.51|325.36|323.36|17
1723036800000|2024-08-07 13:20:00|325.46|323.46|325.48|323.48|325.52|323.52|325.46|323.46|18
1723036810000|2024-08-07 13:20:10|325.47|323.47|325.44|323.44|325.47|323.47|325.32|323.32|14
1723036820000|2024-08-07 13:20:20|325.46|323.46|326.06|324.06|326.16|324.16|325.46|323.46|29
1723036830000|2024-08-07 13:20:30|326.05|324.05|325.93|323.93|326.07|324.07|325.93|323.93|11
1723036840000|2024-08-07 13:20:40|325.98|323.98|325.99|323.99|326.05|324.05|325.96|323.96|16
1723036850000|2024-08-07 13:20:50|326|324|325.85|323.85|326|324|325.85|323.85|9
1723036860000|2024-08-07 13:21:00|325.9|323.9|326.2|324.2|326.27|324.27|325.9|323.9|16
1723036870000|2024-08-07 13:21:10|326.21|324.21|326.35|324.35|326.36|324.36|326.21|324.21|8
1723036880000|2024-08-07 13:21:20|326.31|324.31|326.1|324.1|326.31|324.31|326.1|324.1|14
1723036890000|2024-08-07 13:21:30|326.16|324.16|326.36|324.36|326.36|324.36|326.01|324.01|14
1723036900000|2024-08-07 13:21:40|326.33|324.33|326.16|324.16|326.33|324.33|326.16|324.16|6
1723036910000|2024-08-07 13:21:50|326.2|324.2|326.09|324.09|326.27|324.27|326.01|324.01|18
1723036920000|2024-08-07 13:22:00|326.1|324.1|326.36|324.36|326.36|324.36|326.1|324.1|13
1723036930000|2024-08-07 13:22:10|326.29|324.29|326.21|324.21|326.29|324.29|326.19|324.19|4
1723036940000|2024-08-07 13:22:20|326.18|324.18|325.9|323.9|326.18|324.18|325.9|323.9|18
1723036950000|2024-08-07 13:22:30|325.96|323.96|325.65|323.65|325.96|323.96|325.58|323.58|10
1723036960000|2024-08-07 13:22:40|325.66|323.66|325.71|323.71|325.83|323.83|325.66|323.66|17
1723036970000|2024-08-07 13:22:50|325.72|323.72|326.09|324.09|326.16|324.16|325.72|323.72|24
1723036980000|2024-08-07 13:23:00|326.13|324.13|326.09|324.09|326.32|324.32|326.04|324.04|16
1723036990000|2024-08-07 13:23:10|326.19|324.19|326.36|324.36|326.36|324.36|326.19|324.19|22
1723037010000|2024-08-07 13:23:30|326.35|324.35|326.24|324.24|326.35|324.35|326.14|324.14|20
1723037020000|2024-08-07 13:23:40|326.23|324.23|326.36|324.36|326.36|324.36|326.23|324.23|11
1723037030000|2024-08-07 13:23:50|326.3|324.3|326.28|324.28|326.3|324.3|326.24|324.24|6
1723037040000|2024-08-07 13:24:00|326.27|324.27|326.38|324.38|326.38|324.38|326.24|324.24|13
1723037050000|2024-08-07 13:24:10|326.36|324.36|326.36|324.36|326.36|324.36|326.36|324.36|1
1723037060000|2024-08-07 13:24:20|326.37|324.37|326.37|324.37|326.37|324.37|326.37|324.37|1
1723037070000|2024-08-07 13:24:30|326.38|324.38|326.36|324.36|326.38|324.38|326.36|324.36|2
1723037080000|2024-08-07 13:24:40|326.37|324.37|326.37|324.37|326.37|324.37|326.36|324.36|3
1723037090000|2024-08-07 13:24:50|326.38|324.38|326.68|324.68|326.7|324.7|326.38|324.38|17
1723037100000|2024-08-07 13:25:00|326.69|324.69|326.27|324.27|326.75|324.75|326.27|324.27|11
1723037110000|2024-08-07 13:25:10|326.26|324.26|326.57|324.57|326.57|324.57|326.18|324.18|20
1723037120000|2024-08-07 13:25:20|326.52|324.52|326.6|324.6|326.61|324.61|326.5|324.5|14
1723037130000|2024-08-07 13:25:30|326.7|324.7|326.75|324.75|326.75|324.75|326.67|324.67|13
1723037140000|2024-08-07 13:25:40|326.76|324.76|326.79|324.79|326.79|324.79|326.76|324.76|4
1723037150000|2024-08-07 13:25:50|326.78|324.78|326.78|324.78|326.78|324.78|326.78|324.78|1
1723037160000|2024-08-07 13:26:00|326.79|324.79|326.82|324.82|326.82|324.82|326.78|324.78|8
1723037170000|2024-08-07 13:26:10|326.83|324.83|326.6|324.6|326.83|324.83|326.6|324.6|5
1723037180000|2024-08-07 13:26:20|326.7|324.7|326.75|324.75|326.75|324.75|326.69|324.69|4
1723037190000|2024-08-07 13:26:30|326.77|324.77|326.8|324.8|326.8|324.8|326.77|324.77|4
1723037200000|2024-08-07 13:26:40|326.81|324.81|326.79|324.79|326.82|324.82|326.75|324.75|11
1723037210000|2024-08-07 13:26:50|326.76|324.76|326.75|324.75|326.76|324.76|326.75|324.75|2
1723037220000|2024-08-07 13:27:00|326.7|324.7|326.72|324.72|326.75|324.75|326.54|324.54|19
1723037230000|2024-08-07 13:27:10|326.73|324.73|326.57|324.57|326.75|324.75|326.55|324.55|17
1723037240000|2024-08-07 13:27:20|326.59|324.59|326.5|324.5|326.6|324.6|326.37|324.37|24
1723037250000|2024-08-07 13:27:30|326.49|324.49|326.65|324.65|326.65|324.65|326.49|324.49|18
1723037260000|2024-08-07 13:27:40|326.66|324.66|326.52|324.52|326.66|324.66|326.52|324.52|6
1723037270000|2024-08-07 13:27:50|326.56|324.56|326.46|324.46|326.56|324.56|326.46|324.46|5
1723037280000|2024-08-07 13:28:00|326.4|324.4|326.68|324.68|326.68|324.68|326.37|324.37|19
1723037290000|2024-08-07 13:28:10|326.67|324.67|326.46|324.46|326.67|324.67|326.46|324.46|15
1723037300000|2024-08-07 13:28:20|326.43|324.43|326.28|324.28|326.43|324.43|326.28|324.28|9
1723037310000|2024-08-07 13:28:30|326.1|324.1|326.16|324.16|326.26|324.26|326.1|324.1|16
1723037320000|2024-08-07 13:28:40|326.17|324.17|326.19|324.19|326.2|324.2|326.14|324.14|9
1723037330000|2024-08-07 13:28:50|326.21|324.21|326.59|324.59|326.59|324.59|326.21|324.21|19
1723037340000|2024-08-07 13:29:00|326.6|324.6|326.43|324.43|326.6|324.6|326.43|324.43|14
1723037350000|2024-08-07 13:29:10|326.48|324.48|326.6|324.6|326.63|324.63|326.43|324.43|17
1723037360000|2024-08-07 13:29:20|326.62|324.62|326.75|324.75|326.75|324.75|326.62|324.62|15
1723037380000|2024-08-07 13:29:40|326.7|324.7|326.7|324.7|326.7|324.7|326.65|324.65|5
1723037390000|2024-08-07 13:29:50|326.72|324.72|326.75|324.75|326.75|324.75|326.72|324.72|9
1723037400000|2024-08-07 13:30:00|326.73|324.73|326.53|324.53|326.73|324.73|326.41|324.41|20
1723037410000|2024-08-07 13:30:10|326.51|324.51|326.54|324.54|326.58|324.58|326.31|324.31|25
1723037420000|2024-08-07 13:30:20|326.55|324.55|326.56|324.56|326.61|324.61|326.44|324.44|27
1723037430000|2024-08-07 13:30:30|326.57|324.57|326.36|324.36|326.57|324.57|326.29|324.29|23
1723037440000|2024-08-07 13:30:40|326.29|324.29|325.89|323.89|326.29|324.29|325.89|323.89|22
1723037450000|2024-08-07 13:30:50|325.88|323.88|326.49|324.49|326.49|324.49|325.86|323.86|22
1723037460000|2024-08-07 13:31:00|326.5|324.5|326.37|324.37|326.54|324.54|326.36|324.36|23
1723037470000|2024-08-07 13:31:10|326.39|324.39|326.08|324.08|326.39|324.39|325.99|323.99|24
1723037480000|2024-08-07 13:31:20|326.01|324.01|326.4|324.4|326.4|324.4|326|324|18
1723037490000|2024-08-07 13:31:30|326.44|324.44|327.09|325.09|327.09|325.09|326.44|324.44|20
1723037500000|2024-08-07 13:31:40|327.11|325.11|327.39|325.39|327.65|325.65|327.11|325.11|29
1723037510000|2024-08-07 13:31:50|327.4|325.4|327.4|325.4|327.43|325.43|327.33|325.33|18
1723037520000|2024-08-07 13:32:00|327.38|325.38|328.13|326.13|328.13|326.13|327.38|325.38|26
1723037530000|2024-08-07 13:32:10|328.17|326.17|328.54|326.54|328.54|326.54|328.09|326.09|27
1723037540000|2024-08-07 13:32:20|328.51|326.51|328.67|326.67|328.69|326.69|328.51|326.51|23
1723037550000|2024-08-07 13:32:30|328.66|326.66|328.81|326.81|328.81|326.81|328.65|326.65|12
1723037560000|2024-08-07 13:32:40|328.82|326.82|328.7|326.7|328.82|326.82|328.67|326.67|17
1723037570000|2024-08-07 13:32:50|328.65|326.65|328.32|326.32|328.75|326.75|328.32|326.32|22
1723037580000|2024-08-07 13:33:00|328.36|326.36|328.23|326.23|328.41|326.41|328.11|326.11|23
1723037590000|2024-08-07 13:33:10|328.22|326.22|328.36|326.36|328.36|326.36|328|326|20
1723037600000|2024-08-07 13:33:20|328.39|326.39|328.42|326.42|328.47|326.47|328.35|326.35|20
1723037610000|2024-08-07 13:33:30|328.46|326.46|328.18|326.18|328.68|326.68|328.18|326.18|20
1723037620000|2024-08-07 13:33:40|328.14|326.14|328.07|326.07|328.24|326.24|327.93|325.93|20
1723037630000|2024-08-07 13:33:50|328.05|326.05|328.2|326.2|328.23|326.23|328.05|326.05|24
1723037640000|2024-08-07 13:34:00|328.22|326.22|327.84|325.84|328.23|326.23|327.84|325.84|26
1723037650000|2024-08-07 13:34:10|327.83|325.83|327.22|325.22|327.83|325.83|327.19|325.19|27
1723037660000|2024-08-07 13:34:20|327.14|325.14|327.09|325.09|327.25|325.25|327.04|325.04|32
1723037670000|2024-08-07 13:34:30|327.16|325.16|327.04|325.04|327.24|325.24|327.04|325.04|24
1723037680000|2024-08-07 13:34:40|326.99|324.99|326.83|324.83|326.99|324.99|326.69|324.69|26
1723037690000|2024-08-07 13:34:50|326.84|324.84|327.22|325.22|327.22|325.22|326.84|324.84|20
1723037700000|2024-08-07 13:35:00|327.31|325.31|327.9|325.9|327.9|325.9|327.31|325.31|34
1723037710000|2024-08-07 13:35:10|327.87|325.87|327.85|325.85|327.94|325.94|327.75|325.75|31
1723037720000|2024-08-07 13:35:20|327.89|325.89|328.09|326.09|328.48|326.48|327.88|325.88|30
1723037730000|2024-08-07 13:35:30|328.02|326.02|327.87|325.87|328.06|326.06|327.83|325.83|23
1723037740000|2024-08-07 13:35:40|327.92|325.92|328.03|326.03|328.08|326.08|327.88|325.88|33
1723037750000|2024-08-07 13:35:50|328|326|328.17|326.17|328.21|326.21|327.95|325.95|25
1723037760000|2024-08-07 13:36:00|328.26|326.26|328.68|326.68|328.7|326.7|328.15|326.15|27
1723037770000|2024-08-07 13:36:10|328.7|326.7|328.47|326.47|328.71|326.71|328.42|326.42|23
1723037780000|2024-08-07 13:36:20|328.45|326.45|328.27|326.27|328.47|326.47|328.23|326.23|19
1723037790000|2024-08-07 13:36:30|328.29|326.29|328.65|326.65|328.74|326.74|328.29|326.29|26
1723037800000|2024-08-07 13:36:40|328.64|326.64|328.21|326.21|328.65|326.65|328.21|326.21|20
1723037810000|2024-08-07 13:36:50|328.16|326.16|327.87|325.87|328.19|326.19|327.78|325.78|21
1723037820000|2024-08-07 13:37:00|327.9|325.9|327.28|325.28|327.9|325.9|327.28|325.28|24
1723037830000|2024-08-07 13:37:10|327.31|325.31|327.35|325.35|327.52|325.52|327.19|325.19|31
1723037840000|2024-08-07 13:37:20|327.36|325.36|327.77|325.77|327.84|325.84|327.36|325.36|21
1723037850000|2024-08-07 13:37:30|327.73|325.73|327.38|325.38|327.73|325.73|327.38|325.38|21
1723037870000|2024-08-07 13:37:50|327.49|325.49|328.03|326.03|328.03|326.03|327.49|325.49|29
1723037880000|2024-08-07 13:38:00|328.06|326.06|327.68|325.68|328.11|326.11|327.68|325.68|21
1723037890000|2024-08-07 13:38:10|327.61|325.61|327.27|325.27|327.66|325.66|327.27|325.27|28
1723037900000|2024-08-07 13:38:20|327.26|325.26|327.14|325.14|327.26|325.26|327.12|325.12|5
1723037910000|2024-08-07 13:38:30|327.11|325.11|326.88|324.88|327.11|325.11|326.88|324.88|24
1723037920000|2024-08-07 13:38:40|326.81|324.81|326.67|324.67|326.87|324.87|326.67|324.67|23
1723037930000|2024-08-07 13:38:50|326.66|324.66|326.85|324.85|326.9|324.9|326.66|324.66|22
1723037940000|2024-08-07 13:39:00|326.8|324.8|327.1|325.1|327.1|325.1|326.78|324.78|22
1723037950000|2024-08-07 13:39:10|327.08|325.08|327.25|325.25|327.26|325.26|327.08|325.08|7
1723037970000|2024-08-07 13:39:30|327.36|325.36|327.77|325.77|327.77|325.77|327.36|325.36|14
1723037980000|2024-08-07 13:39:40|327.78|325.78|327.53|325.53|327.79|325.79|327.49|325.49|25
1723037990000|2024-08-07 13:39:50|327.46|325.46|327.07|325.07|327.53|325.53|327.07|325.07|28
1723038000000|2024-08-07 13:40:00|327|325|326.11|324.11|327|325|326.11|324.11|32
1723038010000|2024-08-07 13:40:10|326.13|324.13|325.65|323.65|326.13|324.13|325.65|323.65|27
1723038020000|2024-08-07 13:40:20|325.61|323.61|325.89|323.89|326.07|324.07|325.61|323.61|27
1723038030000|2024-08-07 13:40:30|325.94|323.94|326.18|324.18|326.47|324.47|325.94|323.94|31
1723038040000|2024-08-07 13:40:40|326.19|324.19|325.96|323.96|326.37|324.37|325.92|323.92|18
1723038050000|2024-08-07 13:40:50|325.93|323.93|325.92|323.92|325.95|323.95|325.91|323.91|6
1723038060000|2024-08-07 13:41:00|325.91|323.91|325.32|323.32|325.96|323.96|325.18|323.18|31
1723038070000|2024-08-07 13:41:10|325.34|323.34|325.63|323.63|325.81|323.81|325.22|323.22|29
1723038080000|2024-08-07 13:41:20|325.59|323.59|324.91|322.91|325.59|323.59|324.89|322.89|26
1723038090000|2024-08-07 13:41:30|324.92|322.92|325.29|323.29|325.39|323.39|324.92|322.92|21
1723038100000|2024-08-07 13:41:40|325.3|323.3|325.75|323.75|325.81|323.81|325.3|323.3|31
1723038110000|2024-08-07 13:41:50|325.72|323.72|325.66|323.66|325.72|323.72|325.64|323.64|15
1723038120000|2024-08-07 13:42:00|325.68|323.68|325.41|323.41|325.81|323.81|325.3|323.3|29
1723038130000|2024-08-07 13:42:10|325.4|323.4|325.32|323.32|325.41|323.41|325.32|323.32|5
1723038140000|2024-08-07 13:42:20|325.26|323.26|325.29|323.29|325.35|323.35|325.17|323.17|21
1723038150000|2024-08-07 13:42:30|325.28|323.28|324.62|322.62|325.33|323.33|324.62|322.62|25
1723038160000|2024-08-07 13:42:40|324.69|322.69|324.74|322.74|324.85|322.85|324.65|322.65|17
1723038170000|2024-08-07 13:42:50|324.72|322.72|324.5|322.5|324.74|322.74|324.49|322.49|21
1723038180000|2024-08-07 13:43:00|324.51|322.51|324.65|322.65|324.76|322.76|324.46|322.46|17
1723038190000|2024-08-07 13:43:10|324.59|322.59|324.56|322.56|324.59|322.59|324.48|322.48|10
1723038200000|2024-08-07 13:43:20|324.6|322.6|324.93|322.93|325.1|323.1|324.6|322.6|18
1723038210000|2024-08-07 13:43:30|324.94|322.94|324.92|322.92|324.94|322.94|324.92|322.92|3
1723038220000|2024-08-07 13:43:40|324.82|322.82|324.86|322.86|324.9|322.9|324.64|322.64|31
1723038230000|2024-08-07 13:43:50|324.85|322.85|325.03|323.03|325.07|323.07|324.82|322.82|28
1723038240000|2024-08-07 13:44:00|324.95|322.95|325|323|325.02|323.02|324.77|322.77|29
1723038250000|2024-08-07 13:44:10|324.96|322.96|324.8|322.8|325.19|323.19|324.8|322.8|24
1723038260000|2024-08-07 13:44:20|324.79|322.79|325.01|323.01|325.12|323.12|324.78|322.78|16
1723038270000|2024-08-07 13:44:30|325.02|323.02|324.99|322.99|325.1|323.1|324.94|322.94|15
1723038280000|2024-08-07 13:44:40|325.02|323.02|325.23|323.23|325.34|323.34|325.02|323.02|28
1723038290000|2024-08-07 13:44:50|325.26|323.26|325.17|323.17|325.26|323.26|325.17|323.17|7
1723038300000|2024-08-07 13:45:00|325.18|323.18|325.25|323.25|325.56|323.56|325.18|323.18|23
1723038310000|2024-08-07 13:45:10|325.24|323.24|325.2|323.2|325.3|323.3|324.85|322.85|30
1723038320000|2024-08-07 13:45:20|325.32|323.32|325.5|323.5|325.61|323.61|325.32|323.32|24
1723038330000|2024-08-07 13:45:30|325.56|323.56|326.02|324.02|326.02|324.02|325.49|323.49|21
1723038340000|2024-08-07 13:45:40|326.06|324.06|326.06|324.06|326.06|324.06|326.06|324.06|1
1723038350000|2024-08-07 13:45:50|326.29|324.29|326.17|324.17|326.31|324.31|326.08|324.08|25
1723038360000|2024-08-07 13:46:00|326.15|324.15|325.61|323.61|326.15|324.15|325.61|323.61|25
1723038370000|2024-08-07 13:46:10|325.63|323.63|325.55|323.55|325.66|323.66|325.41|323.41|32
1723038380000|2024-08-07 13:46:20|325.67|323.67|325.61|323.61|325.91|323.91|325.61|323.61|31
1723038390000|2024-08-07 13:46:30|325.68|323.68|325.46|323.46|325.68|323.68|325.38|323.38|21
1723038400000|2024-08-07 13:46:40|325.48|323.48|325.09|323.09|325.54|323.54|325.09|323.09|23
1723038410000|2024-08-07 13:46:50|325.14|323.14|324.93|322.93|325.17|323.17|324.93|322.93|29
1723038420000|2024-08-07 13:47:00|324.92|322.92|325.03|323.03|325.18|323.18|324.84|322.84|28
1723038430000|2024-08-07 13:47:10|324.98|322.98|324.78|322.78|324.98|322.98|324.76|322.76|31
1723038440000|2024-08-07 13:47:20|324.76|322.76|324.36|322.36|324.76|322.76|324.19|322.19|29
1723038450000|2024-08-07 13:47:30|324.37|322.37|324.23|322.23|324.42|322.42|324.19|322.19|31
1723038460000|2024-08-07 13:47:40|324.26|322.26|324.1|322.1|324.3|322.3|324.1|322.1|24
1723038470000|2024-08-07 13:47:50|324.07|322.07|324.06|322.06|324.1|322.1|324.05|322.05|6
1723038480000|2024-08-07 13:48:00|324.1|322.1|323.63|321.63|324.1|322.1|323.62|321.62|12
1723038490000|2024-08-07 13:48:10|323.61|321.61|323.43|321.43|323.65|321.65|323.39|321.39|23
1723038500000|2024-08-07 13:48:20|323.44|321.44|323.6|321.6|323.62|321.62|323.43|321.43|22
1723038510000|2024-08-07 13:48:30|323.57|321.57|324.18|322.18|324.18|322.18|323.55|321.55|19
1723038520000|2024-08-07 13:48:40|324.35|322.35|323.81|321.81|324.39|322.39|323.8|321.8|34
1723038530000|2024-08-07 13:48:50|323.75|321.75|323.72|321.72|323.75|321.75|323.51|321.51|17
1723038540000|2024-08-07 13:49:00|323.65|321.65|324.29|322.29|324.29|322.29|323.65|321.65|19
1723038550000|2024-08-07 13:49:10|324.33|322.33|324.42|322.42|324.48|322.48|324.24|322.24|30
1723038560000|2024-08-07 13:49:20|324.35|322.35|323.95|321.95|324.35|322.35|323.94|321.94|20
1723038570000|2024-08-07 13:49:30|323.93|321.93|324.38|322.38|324.38|322.38|323.93|321.93|17
1723038580000|2024-08-07 13:49:40|324.42|322.42|324.31|322.31|324.42|322.42|324.24|322.24|18
1723038590000|2024-08-07 13:49:50|324.3|322.3|324.36|322.36|324.51|322.51|324.3|322.3|14
1723038600000|2024-08-07 13:50:00|324.37|322.37|324.99|322.99|324.99|322.99|324.33|322.33|25
1723038610000|2024-08-07 13:50:10|325.03|323.03|325.11|323.11|325.14|323.14|324.91|322.91|33
1723038620000|2024-08-07 13:50:20|325.14|323.14|325.26|323.26|325.38|323.38|325.1|323.1|23
1723038630000|2024-08-07 13:50:30|325.25|323.25|325.11|323.11|325.47|323.47|325.11|323.11|24
1723038640000|2024-08-07 13:50:40|325.08|323.08|324.71|322.71|325.08|323.08|324.71|322.71|23
1723038650000|2024-08-07 13:50:50|324.69|322.69|324.48|322.48|324.7|322.7|324.44|322.44|19
1723038660000|2024-08-07 13:51:00|324.47|322.47|324.63|322.63|324.93|322.93|324.46|322.46|28
1723038670000|2024-08-07 13:51:10|324.62|322.62|324.3|322.3|324.63|322.63|324.28|322.28|24
1723038680000|2024-08-07 13:51:20|324.31|322.31|324.35|322.35|324.37|322.37|324.24|322.24|16
1723038690000|2024-08-07 13:51:30|324.27|322.27|324.13|322.13|324.39|322.39|324.13|322.13|20
1723038700000|2024-08-07 13:51:40|324.09|322.09|323.81|321.81|324.09|322.09|323.81|321.81|20
1723038710000|2024-08-07 13:51:50|323.88|321.88|323.93|321.93|323.99|321.99|323.88|321.88|20
1723038720000|2024-08-07 13:52:00|323.94|321.94|323.96|321.96|324.05|322.05|323.86|321.86|22
1723038730000|2024-08-07 13:52:10|323.92|321.92|323.99|321.99|323.99|321.99|323.86|321.86|16
1723038740000|2024-08-07 13:52:20|324.01|322.01|324.16|322.16|324.16|322.16|324.01|322.01|7
1723038750000|2024-08-07 13:52:30|324.18|322.18|324.28|322.28|324.28|322.28|324.18|322.18|8
1723038760000|2024-08-07 13:52:40|324.36|322.36|324.49|322.49|324.49|322.49|324.34|322.34|17
1723038770000|2024-08-07 13:52:50|324.65|322.65|324.53|322.53|324.72|322.72|324.47|322.47|23
1723038780000|2024-08-07 13:53:00|324.49|322.49|324.38|322.38|324.53|322.53|324.38|322.38|16
1723038790000|2024-08-07 13:53:10|324.32|322.32|324.17|322.17|324.32|322.32|324.17|322.17|6
1723038800000|2024-08-07 13:53:20|323.82|321.82|323.82|321.82|323.83|321.83|323.82|321.82|3
1723038810000|2024-08-07 13:53:30|323.9|321.9|324.08|322.08|324.09|322.09|323.9|321.9|8
1723038820000|2024-08-07 13:53:40|324.07|322.07|323.88|321.88|324.07|322.07|323.88|321.88|9
1723038830000|2024-08-07 13:53:50|323.85|321.85|323.79|321.79|323.85|321.85|323.79|321.79|8
1723038840000|2024-08-07 13:54:00|323.78|321.78|323.75|321.75|323.87|321.87|323.69|321.69|15
1723038850000|2024-08-07 13:54:10|323.69|321.69|323.75|321.75|323.75|321.75|323.55|321.55|18
1723038860000|2024-08-07 13:54:20|323.63|321.63|323.9|321.9|323.9|321.9|323.55|321.55|11
1723038870000|2024-08-07 13:54:30|323.92|321.92|324.09|322.09|324.15|322.15|323.91|321.91|20
1723038890000|2024-08-07 13:54:50|324.1|322.1|324.1|322.1|324.1|322.1|324.1|322.1|1
1723038900000|2024-08-07 13:55:00|324.24|322.24|324.34|322.34|324.39|322.39|324.24|322.24|12
1723038910000|2024-08-07 13:55:10|324.28|322.28|324.01|322.01|324.28|322.28|324.01|322.01|5
1723038930000|2024-08-07 13:55:30|324.04|322.04|324.26|322.26|324.26|322.26|324.04|322.04|7
1723038940000|2024-08-07 13:55:40|324.25|322.25|324.18|322.18|324.28|322.28|324.13|322.13|21
1723038950000|2024-08-07 13:55:50|324.14|322.14|324.18|322.18|324.18|322.18|323.93|321.93|13
1723038960000|2024-08-07 13:56:00|324.17|322.17|324.42|322.42|324.49|322.49|324.1|322.1|21
1723038970000|2024-08-07 13:56:10|324.43|322.43|324.55|322.55|324.55|322.55|324.43|322.43|7
1723038990000|2024-08-07 13:56:30|324.56|322.56|324.8|322.8|324.8|322.8|324.56|322.56|2
1723039000000|2024-08-07 13:56:40|324.75|322.75|324.74|322.74|324.77|322.77|324.71|322.71|17
1723039010000|2024-08-07 13:56:50|324.71|322.71|324.79|322.79|324.79|322.79|324.65|322.65|13
1723039020000|2024-08-07 13:57:00|324.78|322.78|325.18|323.18|325.18|323.18|324.75|322.75|26
1723039030000|2024-08-07 13:57:10|325.17|323.17|325.12|323.12|325.19|323.19|325.12|323.12|13
1723039040000|2024-08-07 13:57:20|325.11|323.11|325.01|323.01|325.12|323.12|325.01|323.01|6
1723039050000|2024-08-07 13:57:30|324.93|322.93|324.79|322.79|324.93|322.93|324.79|322.79|13
1723039060000|2024-08-07 13:57:40|324.6|322.6|324.52|322.52|324.6|322.6|324.51|322.51|8
1723039070000|2024-08-07 13:57:50|324.51|322.51|324.4|322.4|324.51|322.51|324.4|322.4|6
1723039080000|2024-08-07 13:58:00|324.38|322.38|324.3|322.3|324.4|322.4|324.3|322.3|5
1723039090000|2024-08-07 13:58:10|324.39|322.39|324.4|322.4|324.4|322.4|324.38|322.38|5
1723039100000|2024-08-07 13:58:20|324.47|322.47|324.02|322.02|324.47|322.47|324.02|322.02|26
1723039110000|2024-08-07 13:58:30|324.01|322.01|323.88|321.88|324.01|322.01|323.88|321.88|4
1723039120000|2024-08-07 13:58:40|323.84|321.84|323.86|321.86|323.96|321.96|323.71|321.71|12
1723039130000|2024-08-07 13:58:50|323.87|321.87|324|322|324.07|322.07|323.82|321.82|22
1723039140000|2024-08-07 13:59:00|323.98|321.98|323.99|321.99|324.01|322.01|323.89|321.89|18
1723039150000|2024-08-07 13:59:10|323.98|321.98|324.25|322.25|324.25|322.25|323.98|321.98|28
1723039160000|2024-08-07 13:59:20|324.29|322.29|324.19|322.19|324.31|322.31|324.16|322.16|12
1723039170000|2024-08-07 13:59:30|324.24|322.24|324.48|322.48|324.49|322.49|324.24|322.24|23
1723039180000|2024-08-07 13:59:40|324.46|322.46|324.4|322.4|324.46|322.46|324.4|322.4|7
1723039190000|2024-08-07 13:59:50|324.39|322.39|324.57|322.57|324.57|322.57|324.39|322.39|9
1723039200000|2024-08-07 14:00:00|324.58|322.58|324.57|322.57|324.6|322.6|324.57|322.57|6
1723039210000|2024-08-07 14:00:10|324.58|322.58|324.5|322.5|324.58|322.58|324.5|322.5|13
1723039220000|2024-08-07 14:00:20|324.49|322.49|324.59|322.59|324.61|322.61|324.49|322.49|14
1723039230000|2024-08-07 14:00:30|324.6|322.6|325.09|323.09|325.09|323.09|324.6|322.6|13
1723039240000|2024-08-07 14:00:40|325.1|323.1|324.92|322.92|325.16|323.16|324.92|322.92|19
1723039250000|2024-08-07 14:00:50|324.82|322.82|324.78|322.78|324.82|322.82|324.78|322.78|6
1723039260000|2024-08-07 14:01:00|324.82|322.82|325.15|323.15|325.17|323.17|324.82|322.82|15
1723039270000|2024-08-07 14:01:10|325.16|323.16|325.38|323.38|325.38|323.38|325.12|323.12|17
1723039280000|2024-08-07 14:01:20|325.52|323.52|325.53|323.53|325.53|323.53|325.52|323.52|2
1723039290000|2024-08-07 14:01:30|325.52|323.52|325.51|323.51|325.53|323.53|325.51|323.51|3
1723039300000|2024-08-07 14:01:40|325.53|323.53|325.16|323.16|325.53|323.53|325.14|323.14|22
1723039310000|2024-08-07 14:01:50|325.14|323.14|325.04|323.04|325.17|323.17|325.04|323.04|7
1723039320000|2024-08-07 14:02:00|324.97|322.97|324.59|322.59|324.97|322.97|324.59|322.59|9
1723039330000|2024-08-07 14:02:10|324.62|322.62|324.28|322.28|324.62|322.62|324.28|322.28|11
1723039340000|2024-08-07 14:02:20|324.29|322.29|324.99|322.99|325.04|323.04|324.29|322.29|25
1723039350000|2024-08-07 14:02:30|324.98|322.98|324.9|322.9|324.98|322.98|324.9|322.9|13
1723039360000|2024-08-07 14:02:40|324.93|322.93|324.56|322.56|324.93|322.93|324.53|322.53|15
1723039370000|2024-08-07 14:02:50|324.57|322.57|324.39|322.39|324.57|322.57|324.39|322.39|8
1723039380000|2024-08-07 14:03:00|324.34|322.34|323.83|321.83|324.34|322.34|323.8|321.8|16
1723039390000|2024-08-07 14:03:10|323.9|321.9|323.91|321.91|324|322|323.89|321.89|4
1723039400000|2024-08-07 14:03:20|323.89|321.89|323.56|321.56|323.89|321.89|323.56|321.56|15
1723039410000|2024-08-07 14:03:30|323.51|321.51|323.57|321.57|323.65|321.65|323.51|321.51|8
1723039420000|2024-08-07 14:03:40|323.56|321.56|323.82|321.82|323.98|321.98|323.54|321.54|21
1723039430000|2024-08-07 14:03:50|323.9|321.9|323.84|321.84|323.94|321.94|323.84|321.84|15
1723039440000|2024-08-07 14:04:00|323.87|321.87|323.96|321.96|324.03|322.03|323.83|321.83|27
1723039450000|2024-08-07 14:04:10|323.93|321.93|323.89|321.89|324.02|322.02|323.86|321.86|17
1723039460000|2024-08-07 14:04:20|323.88|321.88|323.92|321.92|323.95|321.95|323.79|321.79|26
1723039470000|2024-08-07 14:04:30|323.93|321.93|323.93|321.93|324.04|322.04|323.93|321.93|15
1723039480000|2024-08-07 14:04:40|323.9|321.9|323.7|321.7|323.9|321.9|323.7|321.7|8
1723039490000|2024-08-07 14:04:50|323.75|321.75|323.93|321.93|323.93|321.93|323.71|321.71|24
1723039500000|2024-08-07 14:05:00|323.91|321.91|323.61|321.61|323.99|321.99|323.61|321.61|22
1723039510000|2024-08-07 14:05:10|323.56|321.56|323.19|321.19|323.56|321.56|323.07|321.07|16
1723039520000|2024-08-07 14:05:20|323.24|321.24|323.21|321.21|323.32|321.32|323.19|321.19|16
1723039530000|2024-08-07 14:05:30|323.18|321.18|322.83|320.83|323.21|321.21|322.74|320.74|20
1723039540000|2024-08-07 14:05:40|322.84|320.84|322.87|320.87|323.07|321.07|322.84|320.84|20
1723039550000|2024-08-07 14:05:50|322.97|320.97|323.01|321.01|323.12|321.12|322.92|320.92|25
1723039560000|2024-08-07 14:06:00|322.99|320.99|322.98|320.98|323.05|321.05|322.92|320.92|18
1723039570000|2024-08-07 14:06:10|322.97|320.97|323.38|321.38|323.39|321.39|322.95|320.95|23
1723039580000|2024-08-07 14:06:20|323.35|321.35|323.7|321.7|323.71|321.71|323.27|321.27|24
1723039590000|2024-08-07 14:06:30|323.71|321.71|323.87|321.87|323.99|321.99|323.71|321.71|16
1723039600000|2024-08-07 14:06:40|323.96|321.96|323.61|321.61|324.01|322.01|323.61|321.61|12
1723039610000|2024-08-07 14:06:50|323.68|321.68|323.49|321.49|323.76|321.76|323.49|321.49|23
1723039620000|2024-08-07 14:07:00|323.54|321.54|323.72|321.72|323.75|321.75|323.34|321.34|27
1723039630000|2024-08-07 14:07:10|323.68|321.68|323.46|321.46|323.68|321.68|323.46|321.46|13
1723039640000|2024-08-07 14:07:20|323.4|321.4|323.58|321.58|323.58|321.58|323.16|321.16|22
1723039650000|2024-08-07 14:07:30|323.56|321.56|323.63|321.63|323.65|321.65|323.52|321.52|20
1723039660000|2024-08-07 14:07:40|323.64|321.64|323.51|321.51|323.65|321.65|323.49|321.49|19
1723039670000|2024-08-07 14:07:50|323.5|321.5|323.12|321.12|323.5|321.5|323.12|321.12|21
1723039680000|2024-08-07 14:08:00|323.1|321.1|323.08|321.08|323.13|321.13|323|321|23
1723039690000|2024-08-07 14:08:10|323.06|321.06|323.22|321.22|323.39|321.39|323|321|27
1723039700000|2024-08-07 14:08:20|323.24|321.24|323.14|321.14|323.25|321.25|323.1|321.1|11
1723039710000|2024-08-07 14:08:30|323.13|321.13|323.21|321.21|323.26|321.26|323.1|321.1|10
1723039720000|2024-08-07 14:08:40|323.27|321.27|323.25|321.25|323.46|321.46|323.25|321.25|14
1723039740000|2024-08-07 14:09:00|323.35|321.35|323.45|321.45|323.53|321.53|323.32|321.32|12
1723039750000|2024-08-07 14:09:10|323.47|321.47|323.11|321.11|323.47|321.47|323.11|321.11|15
1723039760000|2024-08-07 14:09:20|323.09|321.09|323.11|321.11|323.11|321.11|323.09|321.09|2
1723039770000|2024-08-07 14:09:30|323.08|321.08|322.73|320.73|323.08|321.08|322.73|320.73|12
1723039780000|2024-08-07 14:09:40|322.78|320.78|322.66|320.66|322.79|320.79|322.55|320.55|23
1723039790000|2024-08-07 14:09:50|322.75|320.75|322.49|320.49|322.81|320.81|322.36|320.36|25
1723039800000|2024-08-07 14:10:00|322.5|320.5|322.47|320.47|322.56|320.56|322.34|320.34|25
1723039810000|2024-08-07 14:10:10|322.53|320.53|322.78|320.78|322.78|320.78|322.45|320.45|23
1723039820000|2024-08-07 14:10:20|322.88|320.88|322.51|320.51|322.9|320.9|322.43|320.43|19
1723039830000|2024-08-07 14:10:30|322.52|320.52|322.64|320.64|322.64|320.64|322.51|320.51|17
1723039840000|2024-08-07 14:10:40|322.66|320.66|322.36|320.36|322.66|320.66|322.17|320.17|25
1723039850000|2024-08-07 14:10:50|322.31|320.31|321.78|319.78|322.32|320.32|321.78|319.78|17
1723039860000|2024-08-07 14:11:00|321.77|319.77|321.76|319.76|321.98|319.98|321.73|319.73|20
1723039870000|2024-08-07 14:11:10|321.75|319.75|321.92|319.92|322.02|320.02|321.69|319.69|26
1723039880000|2024-08-07 14:11:20|321.87|319.87|321.69|319.69|321.87|319.87|321.64|319.64|22
1723039890000|2024-08-07 14:11:30|321.76|319.76|321.78|319.78|321.87|319.87|321.69|319.69|14
1723039900000|2024-08-07 14:11:40|321.76|319.76|321.56|319.56|321.77|319.77|321.56|319.56|12
1723039910000|2024-08-07 14:11:50|321.58|319.58|321.49|319.49|321.58|319.58|321.32|319.32|17
1723039920000|2024-08-07 14:12:00|321.51|319.51|322.12|320.12|322.13|320.13|321.41|319.41|13
1723039930000|2024-08-07 14:12:10|322.14|320.14|322.29|320.29|322.51|320.51|322.14|320.14|26
1723039940000|2024-08-07 14:12:20|322.43|320.43|322.24|320.24|322.52|320.52|322.19|320.19|26
1723039950000|2024-08-07 14:12:30|322.26|320.26|322.6|320.6|322.62|320.62|322.24|320.24|27
1723039960000|2024-08-07 14:12:40|322.61|320.61|322.36|320.36|322.61|320.61|322.33|320.33|27
1723039970000|2024-08-07 14:12:50|322.37|320.37|322.36|320.36|322.37|320.37|322.28|320.28|18
1723039980000|2024-08-07 14:13:00|322.33|320.33|322.16|320.16|322.34|320.34|321.9|319.9|26
1723039990000|2024-08-07 14:13:10|322.17|320.17|321.96|319.96|322.17|320.17|321.82|319.82|20
1723040000000|2024-08-07 14:13:20|321.95|319.95|321.77|319.77|321.98|319.98|321.76|319.76|23
1723040010000|2024-08-07 14:13:30|321.76|319.76|321.64|319.64|321.76|319.76|321.64|319.64|13
1723040020000|2024-08-07 14:13:40|321.71|319.71|322.16|320.16|322.22|320.22|321.71|319.71|23
1723040030000|2024-08-07 14:13:50|322.15|320.15|322.01|320.01|322.15|320.15|321.98|319.98|21
1723040040000|2024-08-07 14:14:00|322|320|321.91|319.91|322|320|321.88|319.88|21
1723040050000|2024-08-07 14:14:10|321.98|319.98|321.74|319.74|322.13|320.13|321.74|319.74|23
1723040060000|2024-08-07 14:14:20|321.77|319.77|321.74|319.74|321.77|319.77|321.74|319.74|8
1723040070000|2024-08-07 14:14:30|321.75|319.75|321.74|319.74|321.75|319.75|321.74|319.74|2
1723040080000|2024-08-07 14:14:40|321.67|319.67|321.4|319.4|321.74|319.74|321.4|319.4|8
1723040090000|2024-08-07 14:14:50|321.37|319.37|321.53|319.53|321.56|319.56|321.37|319.37|8
1723040100000|2024-08-07 14:15:00|321.54|319.54|321.47|319.47|321.57|319.57|321.44|319.44|16
1723040110000|2024-08-07 14:15:10|321.6|319.6|321.85|319.85|321.85|319.85|321.47|319.47|21
1723040120000|2024-08-07 14:15:20|321.92|319.92|322.23|320.23|322.3|320.3|321.92|319.92|18
1723040130000|2024-08-07 14:15:30|322.24|320.24|322.19|320.19|322.26|320.26|322.11|320.11|20
1723040140000|2024-08-07 14:15:40|322.18|320.18|322.04|320.04|322.22|320.22|322.04|320.04|20
1723040150000|2024-08-07 14:15:50|322.03|320.03|321.76|319.76|322.03|320.03|321.76|319.76|15
1723040160000|2024-08-07 14:16:00|321.78|319.78|321.4|319.4|321.78|319.78|321.4|319.4|16
1723040170000|2024-08-07 14:16:10|321.42|319.42|321.31|319.31|321.42|319.42|321.31|319.31|7
1723040180000|2024-08-07 14:16:20|321.33|319.33|320.57|318.57|321.33|319.33|320.46|318.46|21
1723040190000|2024-08-07 14:16:30|320.65|318.65|320.38|318.38|320.65|318.65|320.31|318.31|25
1723040200000|2024-08-07 14:16:40|320.4|318.4|320.32|318.32|320.4|318.4|320.18|318.18|30
1723040210000|2024-08-07 14:16:50|320.31|318.31|320.28|318.28|320.38|318.38|320.19|318.19|37
1723040220000|2024-08-07 14:17:00|320.27|318.27|320.02|318.02|320.38|318.38|319.98|317.98|19
1723040230000|2024-08-07 14:17:10|319.96|317.96|319.65|317.65|319.99|317.99|319.59|317.59|27
1723040240000|2024-08-07 14:17:20|319.62|317.62|319.07|317.07|319.63|317.63|319.07|317.07|30
1723040250000|2024-08-07 14:17:30|318.99|316.99|319.54|317.54|319.54|317.54|318.99|316.99|30
1723040260000|2024-08-07 14:17:40|319.53|317.53|319.4|317.4|319.53|317.53|319.26|317.26|36
1723040270000|2024-08-07 14:17:50|319.42|317.42|319.49|317.49|319.52|317.52|319.34|317.34|27
1723040280000|2024-08-07 14:18:00|319.51|317.51|319.61|317.61|319.62|317.62|319.35|317.35|28
1723040290000|2024-08-07 14:18:10|319.62|317.62|319.24|317.24|319.68|317.68|319.19|317.19|27
1723040300000|2024-08-07 14:18:20|319.23|317.23|318.83|316.83|319.23|317.23|318.83|316.83|17
1723040310000|2024-08-07 14:18:30|318.81|316.81|318.82|316.82|318.83|316.83|318.76|316.76|7
1723040320000|2024-08-07 14:18:40|318.76|316.76|318.11|316.11|318.83|316.83|318.06|316.06|25
1723040330000|2024-08-07 14:18:50|318.17|316.17|317.84|315.84|318.2|316.2|317.83|315.83|31
1723040340000|2024-08-07 14:19:00|317.83|315.83|317.7|315.7|317.9|315.9|317.7|315.7|24
1723040350000|2024-08-07 14:19:10|317.76|315.76|317.75|315.75|317.83|315.83|317.63|315.63|21
1723040360000|2024-08-07 14:19:20|317.76|315.76|318.05|316.05|318.05|316.05|317.76|315.76|18
1723040370000|2024-08-07 14:19:30|318.08|316.08|317.78|315.78|318.08|316.08|317.78|315.78|26
1723040380000|2024-08-07 14:19:40|317.87|315.87|317.41|315.41|317.87|315.87|317.22|315.22|27
1723040390000|2024-08-07 14:19:50|317.38|315.38|317.51|315.51|317.51|315.51|317.32|315.32|23
1723040400000|2024-08-07 14:20:00|317.59|315.59|317.68|315.68|317.96|315.96|317.57|315.57|30
1723040410000|2024-08-07 14:20:10|317.66|315.66|317.81|315.81|318.01|316.01|317.66|315.66|22
1723040420000|2024-08-07 14:20:20|317.73|315.73|317.51|315.51|317.73|315.73|317.49|315.49|18
1723040430000|2024-08-07 14:20:30|317.52|315.52|317.07|315.07|317.54|315.54|317.06|315.06|26
1723040440000|2024-08-07 14:20:40|317.06|315.06|317.21|315.21|317.39|315.39|316.95|314.95|25
1723040450000|2024-08-07 14:20:50|317.18|315.18|317.06|315.06|317.21|315.21|316.95|314.95|15
1723040460000|2024-08-07 14:21:00|317.11|315.11|316.98|314.98|317.11|315.11|316.95|314.95|17
1723040470000|2024-08-07 14:21:10|316.97|314.97|317.16|315.16|317.16|315.16|316.97|314.97|23
1723040480000|2024-08-07 14:21:20|317.23|315.23|317.41|315.41|317.41|315.41|317.19|315.19|24
1723040490000|2024-08-07 14:21:30|317.42|315.42|317.8|315.8|317.8|315.8|317.29|315.29|15
1723040500000|2024-08-07 14:21:40|317.82|315.82|318.19|316.19|318.19|316.19|317.66|315.66|29
1723040510000|2024-08-07 14:21:50|318.2|316.2|318.26|316.26|318.57|316.57|318.15|316.15|31
1723040520000|2024-08-07 14:22:00|318.33|316.33|318.39|316.39|318.43|316.43|318.15|316.15|26
1723040530000|2024-08-07 14:22:10|318.34|316.34|318.01|316.01|318.34|316.34|317.88|315.88|22
1723040540000|2024-08-07 14:22:20|318.04|316.04|318.39|316.39|318.46|316.46|318.04|316.04|30
1723040550000|2024-08-07 14:22:30|318.41|316.41|318.56|316.56|318.56|316.56|318.4|316.4|19
1723040560000|2024-08-07 14:22:40|318.57|316.57|318.63|316.63|318.63|316.63|318.48|316.48|20
1723040570000|2024-08-07 14:22:50|318.65|316.65|319.2|317.2|319.3|317.3|318.65|316.65|21
1723040580000|2024-08-07 14:23:00|319.1|317.1|318.95|316.95|319.1|317.1|318.87|316.87|23
1723040590000|2024-08-07 14:23:10|318.92|316.92|318.74|316.74|318.92|316.92|318.73|316.73|9
1723040600000|2024-08-07 14:23:20|318.52|316.52|318.74|316.74|318.95|316.95|318.51|316.51|17
1723040610000|2024-08-07 14:23:30|318.71|316.71|318.6|316.6|318.71|316.71|318.59|316.59|11
1723040620000|2024-08-07 14:23:40|318.71|316.71|319.03|317.03|319.14|317.14|318.7|316.7|16
1723040630000|2024-08-07 14:23:50|318.95|316.95|318.85|316.85|318.95|316.95|318.85|316.85|19
1723040640000|2024-08-07 14:24:00|318.87|316.87|319.1|317.1|319.27|317.27|318.86|316.86|16
1723040650000|2024-08-07 14:24:10|319.05|317.05|318.86|316.86|319.05|317.05|318.86|316.86|13
1723040660000|2024-08-07 14:24:20|318.85|316.85|318.68|316.68|318.85|316.85|318.68|316.68|11
1723040670000|2024-08-07 14:24:30|318.67|316.67|318.39|316.39|318.67|316.67|318.35|316.35|20
1723040680000|2024-08-07 14:24:40|318.3|316.3|318.25|316.25|318.3|316.3|318.2|316.2|3
1723040690000|2024-08-07 14:24:50|318.21|316.21|318.37|316.37|318.51|316.51|318.21|316.21|19
1723040700000|2024-08-07 14:25:00|318.44|316.44|318.25|316.25|318.49|316.49|318.24|316.24|25
1723040710000|2024-08-07 14:25:10|318.31|316.31|318.05|316.05|318.31|316.31|317.97|315.97|15
1723040720000|2024-08-07 14:25:20|317.98|315.98|317.57|315.57|317.98|315.98|317.55|315.55|25
1723040730000|2024-08-07 14:25:30|317.65|315.65|317.69|315.69|317.7|315.7|317.52|315.52|25
1723040740000|2024-08-07 14:25:40|317.7|315.7|318.1|316.1|318.14|316.14|317.7|315.7|21
1723040750000|2024-08-07 14:25:50|318.06|316.06|317.97|315.97|318.12|316.12|317.97|315.97|19
1723040760000|2024-08-07 14:26:00|317.89|315.89|317.79|315.79|317.89|315.89|317.73|315.73|14
1723040770000|2024-08-07 14:26:10|317.73|315.73|317.77|315.77|317.79|315.79|317.63|315.63|14
1723040780000|2024-08-07 14:26:20|317.71|315.71|317.27|315.27|317.77|315.77|317.24|315.24|23
1723040790000|2024-08-07 14:26:30|317.23|315.23|317|315|317.26|315.26|317|315|27
1723040800000|2024-08-07 14:26:40|316.99|314.99|316.72|314.72|316.99|314.99|316.67|314.67|5
1723040810000|2024-08-07 14:26:50|316.76|314.76|316.67|314.67|316.76|314.76|316.67|314.67|7
1723040820000|2024-08-07 14:27:00|316.59|314.59|316.7|314.7|316.7|314.7|316.48|314.48|16
1723040830000|2024-08-07 14:27:10|316.75|314.75|316.71|314.71|316.83|314.83|316.57|314.57|32
1723040840000|2024-08-07 14:27:20|316.61|314.61|316.76|314.76|316.77|314.77|316.53|314.53|22
1723040850000|2024-08-07 14:27:30|316.78|314.78|316.91|314.91|316.91|314.91|316.64|314.64|23
1723040860000|2024-08-07 14:27:40|316.93|314.93|316.67|314.67|316.97|314.97|316.67|314.67|14
1723040870000|2024-08-07 14:27:50|316.68|314.68|316.68|314.68|316.77|314.77|316.52|314.52|19
1723040880000|2024-08-07 14:28:00|316.65|314.65|317.03|315.03|317.15|315.15|316.64|314.64|22
1723040890000|2024-08-07 14:28:10|316.92|314.92|316.62|314.62|317|315|316.54|314.54|14
1723040900000|2024-08-07 14:28:20|316.52|314.52|316.48|314.48|316.52|314.52|316.48|314.48|3
1723040910000|2024-08-07 14:28:30|316.46|314.46|316.46|314.46|316.46|314.46|316.46|314.46|1
1723040920000|2024-08-07 14:28:40|316.39|314.39|316.4|314.4|316.57|314.57|316.26|314.26|15
1723040930000|2024-08-07 14:28:50|316.37|314.37|316.55|314.55|316.63|314.63|316.37|314.37|26
1723040940000|2024-08-07 14:29:00|316.56|314.56|316.9|314.9|316.92|314.92|316.47|314.47|26
1723040950000|2024-08-07 14:29:10|316.91|314.91|316.75|314.75|316.94|314.94|316.74|314.74|9
1723040960000|2024-08-07 14:29:20|316.74|314.74|316.51|314.51|316.74|314.74|316.41|314.41|9
1723040970000|2024-08-07 14:29:30|316.43|314.43|316.5|314.5|316.5|314.5|316.39|314.39|18
1723040980000|2024-08-07 14:29:40|316.49|314.49|316.46|314.46|316.5|314.5|316.39|314.39|17
1723040990000|2024-08-07 14:29:50|316.5|314.5|316.44|314.44|316.5|314.5|316.42|314.42|19
1723041000000|2024-08-07 14:30:00|316.5|314.5|316.32|314.32|316.51|314.51|316.09|314.09|25
1723041010000|2024-08-07 14:30:10|316.36|314.36|316.46|314.46|316.86|314.86|316.36|314.36|16
1723041020000|2024-08-07 14:30:20|316.45|314.45|316.12|314.12|316.62|314.62|316.12|314.12|24
1723041030000|2024-08-07 14:30:30|316.11|314.11|316.18|314.18|316.31|314.31|316.11|314.11|29
1723041040000|2024-08-07 14:30:40|316.19|314.19|316.44|314.44|316.5|314.5|316.19|314.19|15
1723041050000|2024-08-07 14:30:50|316.47|314.47|316.41|314.41|316.7|314.7|316.39|314.39|28
1723041060000|2024-08-07 14:31:00|316.46|314.46|315.8|313.8|316.61|314.61|315.8|313.8|32
1723041070000|2024-08-07 14:31:10|315.69|313.69|315.96|313.96|315.98|313.98|315.65|313.65|16
1723041080000|2024-08-07 14:31:20|315.97|313.97|316.14|314.14|316.46|314.46|315.97|313.97|29
1723041090000|2024-08-07 14:31:30|316.07|314.07|315.81|313.81|316.07|314.07|315.75|313.75|27
1723041100000|2024-08-07 14:31:40|315.83|313.83|315.53|313.53|316.13|314.13|315.51|313.51|34
1723041110000|2024-08-07 14:31:50|315.56|313.56|315.09|313.09|315.56|313.56|315.09|313.09|30
1723041120000|2024-08-07 14:32:00|315.18|313.18|315.13|313.13|315.31|313.31|315.06|313.06|30
1723041130000|2024-08-07 14:32:10|315.21|313.21|315.57|313.57|315.74|313.74|315.21|313.21|27
1723041140000|2024-08-07 14:32:20|315.55|313.55|315.44|313.44|315.55|313.55|315.35|313.35|23
1723041150000|2024-08-07 14:32:30|315.45|313.45|315.04|313.04|315.45|313.45|315.02|313.02|29
1723041160000|2024-08-07 14:32:40|315.2|313.2|314.78|312.78|315.2|313.2|314.73|312.73|32
1723041170000|2024-08-07 14:32:50|314.77|312.77|314.51|312.51|314.77|312.77|314.45|312.45|32
1723041180000|2024-08-07 14:33:00|314.54|312.54|314.23|312.23|314.61|312.61|314.23|312.23|20
1723041190000|2024-08-07 14:33:10|314.16|312.16|314.32|312.32|314.32|312.32|313.96|311.96|18
1723041200000|2024-08-07 14:33:20|314.28|312.28|313.92|311.92|314.28|312.28|313.73|311.73|28
1723041210000|2024-08-07 14:33:30|313.93|311.93|313.62|311.62|313.93|311.93|313.35|311.35|35
1723041220000|2024-08-07 14:33:40|313.59|311.59|313.27|311.27|313.65|311.65|313.27|311.27|26
1723041230000|2024-08-07 14:33:50|313.1|311.1|313.11|311.11|313.22|311.22|312.98|310.98|16
1723041240000|2024-08-07 14:34:00|313.2|311.2|313.31|311.31|313.35|311.35|313.2|311.2|8
1723041250000|2024-08-07 14:34:10|313.34|311.34|313.94|311.94|313.94|311.94|313.33|311.33|30
1723041260000|2024-08-07 14:34:20|313.95|311.95|313.21|311.21|313.96|311.96|313.21|311.21|34
1723041270000|2024-08-07 14:34:30|313.25|311.25|313.1|311.1|313.52|311.52|312.93|310.93|24
1723041280000|2024-08-07 14:34:40|313.08|311.08|313.08|311.08|313.09|311.09|312.87|310.87|29
1723041290000|2024-08-07 14:34:50|313.05|311.05|313.21|311.21|313.31|311.31|313|311|28
1723041300000|2024-08-07 14:35:00|313.15|311.15|313.35|311.35|313.35|311.35|313.04|311.04|26
1723041310000|2024-08-07 14:35:10|313.74|311.74|313.18|311.18|313.76|311.76|312.98|310.98|29
1723041320000|2024-08-07 14:35:20|313.17|311.17|313.34|311.34|313.39|311.39|313.01|311.01|28
1723041330000|2024-08-07 14:35:30|313.37|311.37|312.93|310.93|313.57|311.57|312.93|310.93|27
1723041340000|2024-08-07 14:35:40|312.92|310.92|313.2|311.2|313.2|311.2|312.86|310.86|30
1723041350000|2024-08-07 14:35:50|313.21|311.21|312.71|310.71|313.21|311.21|312.68|310.68|31
1723041360000|2024-08-07 14:36:00|312.7|310.7|312.62|310.62|312.97|310.97|312.54|310.54|32
1723041370000|2024-08-07 14:36:10|312.63|310.63|312.14|310.14|312.63|310.63|312.07|310.07|29
1723041380000|2024-08-07 14:36:20|312.22|310.22|311.83|309.83|312.22|310.22|311.83|309.83|25
1723041400000|2024-08-07 14:36:40|311.79|309.79|311.54|309.54|311.79|309.79|311.54|309.54|5
1723041410000|2024-08-07 14:36:50|311.63|309.63|311.54|309.54|311.69|309.69|311.54|309.54|14
1723041420000|2024-08-07 14:37:00|311.63|309.63|311.82|309.82|311.82|309.82|311.47|309.47|16
1723041430000|2024-08-07 14:37:10|311.83|309.83|311.95|309.95|312.1|310.1|311.78|309.78|34
1723041440000|2024-08-07 14:37:20|311.94|309.94|311.54|309.54|311.94|309.94|311.53|309.53|29
1723041450000|2024-08-07 14:37:30|311.53|309.53|311.66|309.66|311.66|309.66|311.47|309.47|24
1723041460000|2024-08-07 14:37:40|311.67|309.67|312.16|310.16|312.16|310.16|311.67|309.67|16
1723041470000|2024-08-07 14:37:50|312.18|310.18|312.56|310.56|312.56|310.56|312.18|310.18|32
1723041480000|2024-08-07 14:38:00|312.55|310.55|312.28|310.28|312.6|310.6|312.28|310.28|22
1723041490000|2024-08-07 14:38:10|312.18|310.18|312.16|310.16|312.43|310.43|312.05|310.05|37
1723041500000|2024-08-07 14:38:20|312.07|310.07|311.93|309.93|312.12|310.12|311.82|309.82|33
1723041510000|2024-08-07 14:38:30|311.96|309.96|311.54|309.54|311.96|309.96|311.48|309.48|28
1723041520000|2024-08-07 14:38:40|311.55|309.55|311.48|309.48|311.55|309.55|311.48|309.48|7
1723041530000|2024-08-07 14:38:50|311.46|309.46|311.16|309.16|311.46|309.46|311.16|309.16|7
1723041540000|2024-08-07 14:39:00|311.15|309.15|311.15|309.15|311.29|309.29|311.14|309.14|28
1723041550000|2024-08-07 14:39:10|311.14|309.14|311.14|309.14|311.27|309.27|311.14|309.14|9
1723041560000|2024-08-07 14:39:20|311.07|309.07|310.78|308.78|311.07|309.07|310.71|308.71|15
1723041570000|2024-08-07 14:39:30|310.77|308.77|310.23|308.23|310.77|308.77|310.23|308.23|24
1723041580000|2024-08-07 14:39:40|310.17|308.17|310.17|308.17|310.17|308.17|310.02|308.02|11
1723041590000|2024-08-07 14:39:50|310.11|308.11|310.12|308.12|310.17|308.17|309.98|307.98|30
1723041600000|2024-08-07 14:40:00|310.08|308.08|310.27|308.27|310.27|308.27|310.08|308.08|31
1723041610000|2024-08-07 14:40:10|310.28|308.28|311.45|309.45|311.45|309.45|310.28|308.28|32
1723041620000|2024-08-07 14:40:20|311.57|309.57|311.46|309.46|311.71|309.71|311.42|309.42|33
1723041630000|2024-08-07 14:40:30|311.47|309.47|311.73|309.73|311.75|309.75|311.47|309.47|30
1723041640000|2024-08-07 14:40:40|311.76|309.76|311.84|309.84|311.84|309.84|311.61|309.61|28
1723041650000|2024-08-07 14:40:50|311.91|309.91|311.88|309.88|312.05|310.05|311.78|309.78|33
1723041660000|2024-08-07 14:41:00|311.87|309.87|312.19|310.19|312.25|310.25|311.83|309.83|35
1723041670000|2024-08-07 14:41:10|312.17|310.17|312.01|310.01|312.58|310.58|312.01|310.01|30
1723041680000|2024-08-07 14:41:20|311.92|309.92|311.66|309.66|311.93|309.93|311.66|309.66|21
1723041690000|2024-08-07 14:41:30|311.65|309.65|311.53|309.53|312.04|310.04|311.53|309.53|19
1723041700000|2024-08-07 14:41:40|311.46|309.46|311.17|309.17|311.56|309.56|311.17|309.17|21
1723041710000|2024-08-07 14:41:50|311.13|309.13|311.34|309.34|311.36|309.36|311.13|309.13|21
1723041720000|2024-08-07 14:42:00|311.31|309.31|310.58|308.58|311.37|309.37|310.58|308.58|28
1723041730000|2024-08-07 14:42:10|310.68|308.68|311.46|309.46|311.46|309.46|310.67|308.67|36
1723041740000|2024-08-07 14:42:20|311.47|309.47|312.41|310.41|312.41|310.41|311.47|309.47|30
1723041750000|2024-08-07 14:42:30|312.53|310.53|312.62|310.62|312.67|310.67|312.43|310.43|34
1723041760000|2024-08-07 14:42:40|312.66|310.66|312.18|310.18|312.66|310.66|312.05|310.05|27
1723041770000|2024-08-07 14:42:50|312.29|310.29|312.2|310.2|312.32|310.32|312.15|310.15|27
1723041780000|2024-08-07 14:43:00|312.19|310.19|311.59|309.59|312.21|310.21|311.59|309.59|26
1723041790000|2024-08-07 14:43:10|311.63|309.63|311.44|309.44|311.83|309.83|311.42|309.42|34
1723041800000|2024-08-07 14:43:20|311.43|309.43|311.42|309.42|311.52|309.52|311.2|309.2|29
1723041810000|2024-08-07 14:43:30|311.43|309.43|311.11|309.11|311.56|309.56|311.1|309.1|30
1723041820000|2024-08-07 14:43:40|311.15|309.15|310.82|308.82|311.29|309.29|310.82|308.82|31
1723041830000|2024-08-07 14:43:50|310.87|308.87|310.79|308.79|310.96|308.96|310.56|308.56|31
1723041840000|2024-08-07 14:44:00|310.85|308.85|311.43|309.43|311.44|309.44|310.84|308.84|32
1723041850000|2024-08-07 14:44:10|311.39|309.39|311.94|309.94|311.94|309.94|311.39|309.39|26
1723041860000|2024-08-07 14:44:20|311.95|309.95|312.13|310.13|312.17|310.17|311.93|309.93|28
1723041870000|2024-08-07 14:44:30|312.15|310.15|312.1|310.1|312.19|310.19|312.1|310.1|14
1723041880000|2024-08-07 14:44:40|312.14|310.14|312.53|310.53|312.67|310.67|312.07|310.07|30
1723041890000|2024-08-07 14:44:50|312.51|310.51|312.46|310.46|312.55|310.55|312.45|310.45|24
1723041900000|2024-08-07 14:45:00|312.39|310.39|312.03|310.03|312.39|310.39|311.88|309.88|28
1723041910000|2024-08-07 14:45:10|312.05|310.05|311.82|309.82|312.12|310.12|311.74|309.74|36
1723041920000|2024-08-07 14:45:20|311.79|309.79|311.72|309.72|311.86|309.86|311.53|309.53|30
1723041930000|2024-08-07 14:45:30|311.74|309.74|312.7|310.7|312.7|310.7|311.74|309.74|30
1723041940000|2024-08-07 14:45:40|312.73|310.73|313|311|313.01|311.01|312.59|310.59|29
1723041950000|2024-08-07 14:45:50|312.9|310.9|312.88|310.88|313.04|311.04|312.88|310.88|28
1723041960000|2024-08-07 14:46:00|312.85|310.85|312.75|310.75|312.96|310.96|312.7|310.7|31
1723041970000|2024-08-07 14:46:10|312.74|310.74|312.68|310.68|312.8|310.8|312.67|310.67|14
1723041980000|2024-08-07 14:46:20|312.64|310.64|312.83|310.83|312.89|310.89|312.59|310.59|22
1723041990000|2024-08-07 14:46:30|312.87|310.87|313.24|311.24|313.31|311.31|312.79|310.79|26
1723042000000|2024-08-07 14:46:40|313.29|311.29|313.28|311.28|313.35|311.35|313.16|311.16|25
1723042010000|2024-08-07 14:46:50|313.3|311.3|313.84|311.84|313.84|311.84|313.29|311.29|30
1723042020000|2024-08-07 14:47:00|313.87|311.87|314.4|312.4|314.41|312.41|313.84|311.84|24
1723042030000|2024-08-07 14:47:10|314.43|312.43|314.95|312.95|315.1|313.1|314.41|312.41|33
1723042040000|2024-08-07 14:47:20|314.96|312.96|315.08|313.08|315.31|313.31|314.96|312.96|28
1723042050000|2024-08-07 14:47:30|315.07|313.07|315.13|313.13|315.22|313.22|314.78|312.78|33
1723042060000|2024-08-07 14:47:40|315.12|313.12|315.4|313.4|315.4|313.4|315.06|313.06|22
1723042070000|2024-08-07 14:47:50|315.48|313.48|315.65|313.65|315.81|313.81|315.36|313.36|29
1723042080000|2024-08-07 14:48:00|315.59|313.59|315.33|313.33|315.61|313.61|315.32|313.32|27
1723042090000|2024-08-07 14:48:10|315.35|313.35|315.36|313.36|315.49|313.49|315.28|313.28|28
1723042100000|2024-08-07 14:48:20|315.42|313.42|316.01|314.01|316.04|314.04|315.42|313.42|32
1723042110000|2024-08-07 14:48:30|316.02|314.02|316.43|314.43|316.43|314.43|316.01|314.01|21
1723042120000|2024-08-07 14:48:40|316.62|314.62|316.95|314.95|316.95|314.95|316.62|314.62|6
1723042130000|2024-08-07 14:48:50|316.96|314.96|317.33|315.33|317.35|315.35|316.96|314.96|16
1723042140000|2024-08-07 14:49:00|317.35|315.35|317.36|315.36|317.36|315.36|317.19|315.19|23
1723042150000|2024-08-07 14:49:10|317.28|315.28|317.36|315.36|317.36|315.36|317.18|315.18|14
1723042160000|2024-08-07 14:49:20|317.47|315.47|317.82|315.82|317.83|315.83|317.47|315.47|17
1723042170000|2024-08-07 14:49:30|317.83|315.83|318.43|316.43|318.43|316.43|317.83|315.83|16
1723042180000|2024-08-07 14:49:40|318.45|316.45|318.62|316.62|318.62|316.62|318.36|316.36|17
1723042190000|2024-08-07 14:49:50|318.77|316.77|318.72|316.72|318.82|316.82|318.61|316.61|24
1723042200000|2024-08-07 14:50:00|318.8|316.8|318.28|316.28|318.8|316.8|318.12|316.12|33
1723042210000|2024-08-07 14:50:10|317.88|315.88|317.69|315.69|317.91|315.91|317.69|315.69|35
1723042220000|2024-08-07 14:50:20|317.61|315.61|317.56|315.56|317.63|315.63|317.43|315.43|28
1723042230000|2024-08-07 14:50:30|317.6|315.6|317.57|315.57|317.6|315.6|317.45|315.45|21
1723042240000|2024-08-07 14:50:40|317.63|315.63|318.12|316.12|318.19|316.19|317.5|315.5|25
1723042250000|2024-08-07 14:50:50|318.1|316.1|317.82|315.82|318.19|316.19|317.82|315.82|30
1723042260000|2024-08-07 14:51:00|317.63|315.63|317.88|315.88|318.03|316.03|317.45|315.45|32
1723042270000|2024-08-07 14:51:10|317.85|315.85|318.09|316.09|318.09|316.09|317.6|315.6|33
1723042280000|2024-08-07 14:51:20|318.15|316.15|318.07|316.07|318.19|316.19|317.8|315.8|27
1723042290000|2024-08-07 14:51:30|318.08|316.08|318.28|316.28|318.33|316.33|318.08|316.08|27
1723042300000|2024-08-07 14:51:40|318.29|316.29|318.22|316.22|318.31|316.31|318.05|316.05|30
1723042310000|2024-08-07 14:51:50|318.21|316.21|317.92|315.92|318.24|316.24|317.92|315.92|23
1723042320000|2024-08-07 14:52:00|317.89|315.89|317.13|315.13|317.9|315.9|317.08|315.08|29
1723042330000|2024-08-07 14:52:10|317.12|315.12|316.95|314.95|317.2|315.2|316.94|314.94|27
1723042340000|2024-08-07 14:52:20|316.94|314.94|316.57|314.57|316.95|314.95|316.57|314.57|16
1723042350000|2024-08-07 14:52:30|316.56|314.56|316.04|314.04|316.6|314.6|316.04|314.04|32
1723042360000|2024-08-07 14:52:40|316.03|314.03|316.14|314.14|316.18|314.18|315.92|313.92|28
1723042370000|2024-08-07 14:52:50|316.09|314.09|315.63|313.63|316.11|314.11|315.63|313.63|25
1723042380000|2024-08-07 14:53:00|315.51|313.51|316.37|314.37|316.37|314.37|315.38|313.38|32
1723042390000|2024-08-07 14:53:10|316.35|314.35|316.09|314.09|316.36|314.36|315.86|313.86|37
1723042400000|2024-08-07 14:53:20|316.05|314.05|316.42|314.42|316.42|314.42|316.05|314.05|29
1723042410000|2024-08-07 14:53:30|316.49|314.49|316.67|314.67|316.71|314.71|316.32|314.32|27
1723042420000|2024-08-07 14:53:40|316.68|314.68|316.71|314.71|316.91|314.91|316.64|314.64|23
1723042430000|2024-08-07 14:53:50|316.68|314.68|316.26|314.26|316.72|314.72|316.24|314.24|33
1723042440000|2024-08-07 14:54:00|316.24|314.24|315.79|313.79|316.27|314.27|315.71|313.71|33
1723042450000|2024-08-07 14:54:10|316.1|314.1|315.75|313.75|316.1|314.1|315.63|313.63|28
1723042460000|2024-08-07 14:54:20|315.79|313.79|315.88|313.88|315.94|313.94|315.75|313.75|27
1723042470000|2024-08-07 14:54:30|315.87|313.87|315.22|313.22|315.87|313.87|315.22|313.22|26
1723042480000|2024-08-07 14:54:40|315.24|313.24|315.41|313.41|315.46|313.46|315.14|313.14|32
1723042490000|2024-08-07 14:54:50|315.38|313.38|315.14|313.14|315.38|313.38|315.14|313.14|10
1723042500000|2024-08-07 14:55:00|315.19|313.19|315.74|313.74|315.76|313.76|315.14|313.14|27
1723042510000|2024-08-07 14:55:10|315.73|313.73|315.73|313.73|315.89|313.89|315.68|313.68|18
1723042520000|2024-08-07 14:55:20|315.72|313.72|315.61|313.61|315.8|313.8|315.61|313.61|21
1723042530000|2024-08-07 14:55:30|315.56|313.56|315.63|313.63|315.68|313.68|315.48|313.48|18
1723042540000|2024-08-07 14:55:40|315.61|313.61|315.84|313.84|315.84|313.84|315.56|313.56|19
1723042550000|2024-08-07 14:55:50|315.85|313.85|315.98|313.98|316.17|314.17|315.85|313.85|12
1723042560000|2024-08-07 14:56:00|315.95|313.95|315.8|313.8|315.95|313.95|315.65|313.65|23
1723042570000|2024-08-07 14:56:10|315.79|313.79|315.75|313.75|315.81|313.81|315.56|313.56|24
1723042580000|2024-08-07 14:56:20|315.82|313.82|316.17|314.17|316.19|314.19|315.8|313.8|21
1723042590000|2024-08-07 14:56:30|316.16|314.16|315.76|313.76|316.16|314.16|315.76|313.76|27
1723042600000|2024-08-07 14:56:40|315.75|313.75|315.37|313.37|315.75|313.75|315.34|313.34|20
1723042610000|2024-08-07 14:56:50|315.36|313.36|315.35|313.35|315.4|313.4|315.35|313.35|14
1723042620000|2024-08-07 14:57:00|315.42|313.42|315.18|313.18|315.47|313.47|315.14|313.14|20
1723042630000|2024-08-07 14:57:10|315.2|313.2|315.23|313.23|315.23|313.23|315|313|25
1723042640000|2024-08-07 14:57:20|315.26|313.26|315.32|313.32|315.38|313.38|315.11|313.11|21
1723042650000|2024-08-07 14:57:30|315.33|313.33|315.31|313.31|315.33|313.33|315.31|313.31|3
1723042660000|2024-08-07 14:57:40|315.41|313.41|315.63|313.63|315.66|313.66|315.41|313.41|20
1723042670000|2024-08-07 14:57:50|315.64|313.64|315.69|313.69|315.73|313.73|315.59|313.59|14
1723042680000|2024-08-07 14:58:00|315.68|313.68|315.49|313.49|315.68|313.68|315.49|313.49|9
1723042690000|2024-08-07 14:58:10|315.47|313.47|315.34|313.34|315.57|313.57|315.34|313.34|19
1723042700000|2024-08-07 14:58:20|315.4|313.4|315.27|313.27|315.47|313.47|315.27|313.27|25
1723042710000|2024-08-07 14:58:30|315.19|313.19|315.11|313.11|315.19|313.19|315.07|313.07|4
1723042720000|2024-08-07 14:58:40|315.1|313.1|315.43|313.43|315.43|313.43|315.1|313.1|24
1723042730000|2024-08-07 14:58:50|315.4|313.4|315.17|313.17|315.49|313.49|315.17|313.17|25
1723042740000|2024-08-07 14:59:00|315.18|313.18|314.48|312.48|315.23|313.23|314.48|312.48|23
1723042750000|2024-08-07 14:59:10|314.47|312.47|314.4|312.4|314.47|312.47|314.33|312.33|26
1723042760000|2024-08-07 14:59:20|314.43|312.43|314.5|312.5|314.5|312.5|314.31|312.31|24
1723042770000|2024-08-07 14:59:30|314.49|312.49|314.35|312.35|314.49|312.49|314.33|312.33|11
1723042780000|2024-08-07 14:59:40|314.44|312.44|314.26|312.26|314.44|312.44|314.26|312.26|8
1723042790000|2024-08-07 14:59:50|314.24|312.24|314.24|312.24|314.28|312.28|314.24|312.24|7
1723042800000|2024-08-07 15:00:00|314.3|312.3|314.13|312.13|314.37|312.37|314.13|312.13|19
1723042810000|2024-08-07 15:00:10|314.12|312.12|314.17|312.17|314.24|312.24|313.88|311.88|27
1723042820000|2024-08-07 15:00:20|314.25|312.25|314.58|312.58|314.65|312.65|314.22|312.22|26
1723042830000|2024-08-07 15:00:30|314.56|312.56|314.81|312.81|314.81|312.81|314.52|312.52|24
1723042840000|2024-08-07 15:00:40|314.82|312.82|314.62|312.62|314.83|312.83|314.59|312.59|15
1723042850000|2024-08-07 15:00:50|314.59|312.59|313.99|311.99|314.59|312.59|313.97|311.97|27
1723042860000|2024-08-07 15:01:00|313.98|311.98|313.98|311.98|314|312|313.89|311.89|21
1723042870000|2024-08-07 15:01:10|313.96|311.96|313.59|311.59|313.96|311.96|313.57|311.57|25
1723042880000|2024-08-07 15:01:20|313.57|311.57|313.26|311.26|313.58|311.58|313.26|311.26|21
1723042890000|2024-08-07 15:01:30|313.23|311.23|312.94|310.94|313.23|311.23|312.83|310.83|21
1723042900000|2024-08-07 15:01:40|312.95|310.95|312.86|310.86|312.95|310.95|312.74|310.74|27
1723042910000|2024-08-07 15:01:50|312.89|310.89|313.04|311.04|313.08|311.08|312.89|310.89|23
1723042920000|2024-08-07 15:02:00|313.07|311.07|313.19|311.19|313.21|311.21|312.95|310.95|33
1723042930000|2024-08-07 15:02:10|313.18|311.18|313.52|311.52|313.52|311.52|313.14|311.14|26
1723042940000|2024-08-07 15:02:20|313.72|311.72|313.8|311.8|313.89|311.89|313.58|311.58|22
1723042950000|2024-08-07 15:02:30|313.76|311.76|313.66|311.66|313.76|311.76|313.66|311.66|15
1723042960000|2024-08-07 15:02:40|313.65|311.65|313.7|311.7|313.82|311.82|313.59|311.59|25
1723042970000|2024-08-07 15:02:50|313.73|311.73|314.13|312.13|314.13|312.13|313.71|311.71|25
1723042980000|2024-08-07 15:03:00|314.16|312.16|314.31|312.31|314.31|312.31|314.16|312.16|24
1723042990000|2024-08-07 15:03:10|314.45|312.45|314.35|312.35|314.65|312.65|314.27|312.27|33
1723043000000|2024-08-07 15:03:20|314.37|312.37|314.33|312.33|314.37|312.37|314.26|312.26|22
1723043010000|2024-08-07 15:03:30|314.32|312.32|314.64|312.64|314.64|312.64|314.3|312.3|25
1723043020000|2024-08-07 15:03:40|314.73|312.73|314.83|312.83|314.83|312.83|314.67|312.67|20
1723043030000|2024-08-07 15:03:50|314.84|312.84|315.05|313.05|315.2|313.2|314.84|312.84|18
1723043040000|2024-08-07 15:04:00|315.07|313.07|315.2|313.2|315.32|313.32|315.07|313.07|20
1723043050000|2024-08-07 15:04:10|315.25|313.25|315.44|313.44|315.47|313.47|315.2|313.2|25
1723043060000|2024-08-07 15:04:20|315.41|313.41|315.43|313.43|315.44|313.44|315.3|313.3|19
1723043070000|2024-08-07 15:04:30|315.41|313.41|315.51|313.51|315.51|313.51|315.39|313.39|12
1723043080000|2024-08-07 15:04:40|315.52|313.52|315.98|313.98|316.02|314.02|315.52|313.52|24
1723043090000|2024-08-07 15:04:50|315.96|313.96|315.79|313.79|315.96|313.96|315.79|313.79|21
1723043100000|2024-08-07 15:05:00|315.78|313.78|315.97|313.97|315.97|313.97|315.78|313.78|20
1723043110000|2024-08-07 15:05:10|316.01|314.01|316.42|314.42|316.5|314.5|316|314|25
1723043120000|2024-08-07 15:05:20|316.41|314.41|316.61|314.61|316.61|314.61|316.37|314.37|28
1723043130000|2024-08-07 15:05:30|316.63|314.63|316.64|314.64|316.69|314.69|316.52|314.52|23
1723043140000|2024-08-07 15:05:40|316.67|314.67|316.71|314.71|316.89|314.89|316.66|314.66|23
1723043150000|2024-08-07 15:05:50|316.66|314.66|316.63|314.63|316.7|314.7|316.55|314.55|16
1723043160000|2024-08-07 15:06:00|316.62|314.62|317.33|315.33|317.33|315.33|316.55|314.55|23
1723043170000|2024-08-07 15:06:10|317.34|315.34|316.56|314.56|317.36|315.36|316.56|314.56|25
1723043180000|2024-08-07 15:06:20|316.55|314.55|316.33|314.33|316.55|314.55|316.32|314.32|23
1723043190000|2024-08-07 15:06:30|316.4|314.4|316.7|314.7|316.7|314.7|316.36|314.36|24
1723043200000|2024-08-07 15:06:40|316.71|314.71|316.64|314.64|316.71|314.71|316.64|314.64|10
1723043210000|2024-08-07 15:06:50|316.57|314.57|316.07|314.07|316.57|314.57|316.06|314.06|12
1723043220000|2024-08-07 15:07:00|316.05|314.05|315.52|313.52|316.1|314.1|315.52|313.52|31
1723043230000|2024-08-07 15:07:10|315.53|313.53|315.55|313.55|315.65|313.65|315.45|313.45|17
1723043240000|2024-08-07 15:07:20|315.56|313.56|315.7|313.7|315.74|313.74|315.56|313.56|8
1723043250000|2024-08-07 15:07:30|315.85|313.85|315.95|313.95|316.04|314.04|315.85|313.85|8
1723043260000|2024-08-07 15:07:40|315.93|313.93|316.15|314.15|316.15|314.15|315.81|313.81|27
1723043270000|2024-08-07 15:07:50|316.18|314.18|316.19|314.19|316.4|314.4|316.18|314.18|30
1723043280000|2024-08-07 15:08:00|316.18|314.18|315.71|313.71|316.18|314.18|315.7|313.7|27
1723043290000|2024-08-07 15:08:10|315.7|313.7|315.63|313.63|315.7|313.7|315.59|313.59|12
1723043300000|2024-08-07 15:08:20|315.62|313.62|315.53|313.53|315.65|313.65|315.45|313.45|23
1723043310000|2024-08-07 15:08:30|315.55|313.55|315.67|313.67|315.89|313.89|315.55|313.55|15
1723043320000|2024-08-07 15:08:40|315.75|313.75|315.79|313.79|315.79|313.79|315.67|313.67|17
1723043330000|2024-08-07 15:08:50|315.8|313.8|316.04|314.04|316.04|314.04|315.8|313.8|11
1723043340000|2024-08-07 15:09:00|315.87|313.87|315.59|313.59|315.87|313.87|315.59|313.59|7
1723043350000|2024-08-07 15:09:10|315.52|313.52|314.67|312.67|315.52|313.52|314.67|312.67|32
1723043360000|2024-08-07 15:09:20|314.77|312.77|315.13|313.13|315.13|313.13|314.77|312.77|27
1723043370000|2024-08-07 15:09:30|315.12|313.12|315.28|313.28|315.3|313.3|315.12|313.12|26
1723043380000|2024-08-07 15:09:40|315.3|313.3|315.53|313.53|315.57|313.57|315.3|313.3|28
1723043390000|2024-08-07 15:09:50|315.57|313.57|315.64|313.64|315.68|313.68|315.54|313.54|27
1723043400000|2024-08-07 15:10:00|315.63|313.63|315.61|313.61|315.7|313.7|315.56|313.56|23
1723043410000|2024-08-07 15:10:10|315.59|313.59|315.41|313.41|315.61|313.61|315.29|313.29|29
1723043420000|2024-08-07 15:10:20|315.4|313.4|315.19|313.19|315.4|313.4|315.16|313.16|18
1723043430000|2024-08-07 15:10:30|315.16|313.16|314.54|312.54|315.16|313.16|314.54|312.54|20
1723043440000|2024-08-07 15:10:40|314.55|312.55|315.18|313.18|315.24|313.24|314.55|312.55|25
1723043450000|2024-08-07 15:10:50|315.17|313.17|314.99|312.99|315.27|313.27|314.99|312.99|16
1723043460000|2024-08-07 15:11:00|314.89|312.89|314.8|312.8|314.92|312.92|314.8|312.8|10
1723043470000|2024-08-07 15:11:10|314.7|312.7|314.57|312.57|314.7|312.7|314.25|312.25|28
1723043480000|2024-08-07 15:11:20|314.58|312.58|314.72|312.72|314.74|312.74|314.53|312.53|18
1723043490000|2024-08-07 15:11:30|314.8|312.8|314.8|312.8|314.94|312.94|314.8|312.8|18
1723043500000|2024-08-07 15:11:40|314.69|312.69|314.42|312.42|314.69|312.69|314.39|312.39|22
1723043510000|2024-08-07 15:11:50|314.48|312.48|314.63|312.63|314.63|312.63|314.47|312.47|25
1723043520000|2024-08-07 15:12:00|314.64|312.64|315.06|313.06|315.06|313.06|314.63|312.63|22
1723043530000|2024-08-07 15:12:10|315.05|313.05|315.37|313.37|315.41|313.41|315.01|313.01|14
1723043540000|2024-08-07 15:12:20|315.38|313.38|315.43|313.43|315.52|313.52|315.37|313.37|9
1723043550000|2024-08-07 15:12:30|315.44|313.44|315.27|313.27|315.44|313.44|315.21|313.21|16
1723043560000|2024-08-07 15:12:40|315.26|313.26|314.89|312.89|315.28|313.28|314.74|312.74|16
1723043570000|2024-08-07 15:12:50|314.92|312.92|314.91|312.91|314.93|312.93|314.79|312.79|24
1723043580000|2024-08-07 15:13:00|314.92|312.92|315.08|313.08|315.11|313.11|314.92|312.92|32
1723043590000|2024-08-07 15:13:10|315.07|313.07|315|313|315.21|313.21|314.97|312.97|25
1723043600000|2024-08-07 15:13:20|314.95|312.95|314.83|312.83|314.95|312.95|314.83|312.83|11
1723043610000|2024-08-07 15:13:30|314.84|312.84|315.11|313.11|315.16|313.16|314.84|312.84|14
1723043620000|2024-08-07 15:13:40|315.14|313.14|314.89|312.89|315.15|313.15|314.89|312.89|24
1723043630000|2024-08-07 15:13:50|314.91|312.91|315.01|313.01|315.02|313.02|314.84|312.84|22
1723043640000|2024-08-07 15:14:00|314.96|312.96|315.28|313.28|315.28|313.28|314.96|312.96|22
1723043650000|2024-08-07 15:14:10|315.33|313.33|315.54|313.54|315.73|313.73|315.33|313.33|17
1723043660000|2024-08-07 15:14:20|315.53|313.53|315.63|313.63|315.65|313.65|315.52|313.52|17
1723043670000|2024-08-07 15:14:30|315.62|313.62|315.9|313.9|315.92|313.92|315.62|313.62|23
1723043680000|2024-08-07 15:14:40|315.91|313.91|315.85|313.85|315.91|313.91|315.85|313.85|11
1723043690000|2024-08-07 15:14:50|315.77|313.77|315.7|313.7|315.77|313.77|315.69|313.69|12
1723043700000|2024-08-07 15:15:00|315.78|313.78|315.8|313.8|315.8|313.8|315.78|313.78|2
1723043710000|2024-08-07 15:15:10|315.86|313.86|316.06|314.06|316.06|314.06|315.79|313.79|17
1723043720000|2024-08-07 15:15:20|316.07|314.07|316.38|314.38|316.39|314.39|316.07|314.07|19
1723043730000|2024-08-07 15:15:30|316.41|314.41|316.53|314.53|316.6|314.6|316.35|314.35|28
1723043740000|2024-08-07 15:15:40|316.54|314.54|316.12|314.12|316.54|314.54|316.06|314.06|21
1723043750000|2024-08-07 15:15:50|316.08|314.08|315.69|313.69|316.08|314.08|315.69|313.69|12
1723043760000|2024-08-07 15:16:00|315.66|313.66|315.23|313.23|315.66|313.66|315.23|313.23|21
1723043770000|2024-08-07 15:16:10|315.21|313.21|315.09|313.09|315.21|313.21|315.06|313.06|6
1723043780000|2024-08-07 15:16:20|315.1|313.1|315.15|313.15|315.37|313.37|315.09|313.09|18
1723043790000|2024-08-07 15:16:30|315.14|313.14|314.88|312.88|315.15|313.15|314.88|312.88|26
1723043800000|2024-08-07 15:16:40|314.87|312.87|314.66|312.66|314.87|312.87|314.66|312.66|16
1723043810000|2024-08-07 15:16:50|314.63|312.63|314.46|312.46|314.65|312.65|314.46|312.46|19
1723043820000|2024-08-07 15:17:00|314.45|312.45|314.35|312.35|314.5|312.5|314.24|312.24|27
1723043830000|2024-08-07 15:17:10|314.38|312.38|314.54|312.54|314.54|312.54|314.35|312.35|19
1723043840000|2024-08-07 15:17:20|314.69|312.69|314.83|312.83|314.89|312.89|314.69|312.69|26
1723043850000|2024-08-07 15:17:30|314.81|312.81|314.6|312.6|314.81|312.81|314.49|312.49|27
1723043860000|2024-08-07 15:17:40|314.66|312.66|314.58|312.58|314.7|312.7|314.53|312.53|30
1723043870000|2024-08-07 15:17:50|314.6|312.6|314.51|312.51|314.67|312.67|314.48|312.48|26
1723043880000|2024-08-07 15:18:00|314.5|312.5|314.41|312.41|314.53|312.53|314.41|312.41|20
1723043890000|2024-08-07 15:18:10|314.25|312.25|314.43|312.43|314.43|312.43|314.2|312.2|22
1723043900000|2024-08-07 15:18:20|314.42|312.42|314.39|312.39|314.43|312.43|314.32|312.32|27
1723043910000|2024-08-07 15:18:30|314.4|312.4|314.47|312.47|314.52|312.52|314.32|312.32|26
1723043920000|2024-08-07 15:18:40|314.48|312.48|314.34|312.34|314.51|312.51|314.34|312.34|26
1723043930000|2024-08-07 15:18:50|314.28|312.28|314.34|312.34|314.39|312.39|314.25|312.25|18
1723043940000|2024-08-07 15:19:00|314.37|312.37|314.37|312.37|314.44|312.44|314.3|312.3|20
1723043950000|2024-08-07 15:19:10|314.31|312.31|314.66|312.66|314.75|312.75|314.31|312.31|26
1723043960000|2024-08-07 15:19:20|314.67|312.67|314.99|312.99|314.99|312.99|314.63|312.63|24
1723043970000|2024-08-07 15:19:30|314.93|312.93|314.96|312.96|314.98|312.98|314.82|312.82|28
1723043980000|2024-08-07 15:19:40|314.94|312.94|314.96|312.96|314.98|312.98|314.92|312.92|21
1723043990000|2024-08-07 15:19:50|314.95|312.95|315.28|313.28|315.3|313.3|314.95|312.95|22
1723044000000|2024-08-07 15:20:00|315.2|313.2|315.26|313.26|315.37|313.37|315.2|313.2|15
1723044010000|2024-08-07 15:20:10|315.25|313.25|315.62|313.62|315.62|313.62|315.24|313.24|14
1723044020000|2024-08-07 15:20:20|315.58|313.58|315.31|313.31|315.65|313.65|315.3|313.3|25
1723044030000|2024-08-07 15:20:30|315.32|313.32|315.36|313.36|315.41|313.41|315.28|313.28|21
1723044040000|2024-08-07 15:20:40|315.35|313.35|315.01|313.01|315.36|313.36|315.01|313.01|18
1723044050000|2024-08-07 15:20:50|315.02|313.02|315|313|315.08|313.08|314.96|312.96|20
1723044060000|2024-08-07 15:21:00|314.99|312.99|315.7|313.7|315.73|313.73|314.99|312.99|23
1723044070000|2024-08-07 15:21:10|315.71|313.71|315.85|313.85|315.96|313.96|315.71|313.71|24
1723044080000|2024-08-07 15:21:20|315.84|313.84|315.82|313.82|315.92|313.92|315.82|313.82|10
1723044090000|2024-08-07 15:21:30|315.85|313.85|315.84|313.84|315.97|313.97|315.84|313.84|20
1723044100000|2024-08-07 15:21:40|315.86|313.86|316.01|314.01|316.01|314.01|315.82|313.82|18
1723044110000|2024-08-07 15:21:50|316.03|314.03|316.08|314.08|316.08|314.08|316.01|314.01|14
1723044120000|2024-08-07 15:22:00|316.11|314.11|316.37|314.37|316.37|314.37|316.02|314.02|26
1723044130000|2024-08-07 15:22:10|316.32|314.32|316.12|314.12|316.32|314.32|316.12|314.12|8
1723044140000|2024-08-07 15:22:20|316.11|314.11|315.7|313.7|316.11|314.11|315.7|313.7|19
1723044150000|2024-08-07 15:22:30|315.72|313.72|315.84|313.84|315.84|313.84|315.72|313.72|4
1723044160000|2024-08-07 15:22:40|315.91|313.91|316.25|314.25|316.26|314.26|315.91|313.91|29
1723044170000|2024-08-07 15:22:50|316.24|314.24|316.1|314.1|316.27|314.27|316.1|314.1|16
1723044180000|2024-08-07 15:23:00|316.04|314.04|315.51|313.51|316.04|314.04|315.49|313.49|15
1723044190000|2024-08-07 15:23:10|315.5|313.5|315.42|313.42|315.5|313.5|315.33|313.33|24
1723044200000|2024-08-07 15:23:20|315.37|313.37|315.67|313.67|315.7|313.7|315.35|313.35|15
1723044210000|2024-08-07 15:23:30|315.66|313.66|315.64|313.64|315.66|313.66|315.6|313.6|12
1723044220000|2024-08-07 15:23:40|315.63|313.63|315.5|313.5|315.63|313.63|315.5|313.5|6
1723044230000|2024-08-07 15:23:50|315.54|313.54|315.76|313.76|315.81|313.81|315.51|313.51|16
1723044240000|2024-08-07 15:24:00|315.75|313.75|315.95|313.95|315.96|313.96|315.74|313.74|23
1723044250000|2024-08-07 15:24:10|315.97|313.97|316.24|314.24|316.28|314.28|315.95|313.95|25
1723044260000|2024-08-07 15:24:20|316.26|314.26|316.33|314.33|316.4|314.4|316.19|314.19|23
1723044270000|2024-08-07 15:24:30|316.34|314.34|316.06|314.06|316.42|314.42|316.06|314.06|16
1723044280000|2024-08-07 15:24:40|316.05|314.05|315.83|313.83|316.05|314.05|315.81|313.81|19
1723044290000|2024-08-07 15:24:50|315.85|313.85|315.83|313.83|315.91|313.91|315.81|313.81|18
1723044300000|2024-08-07 15:25:00|315.84|313.84|315.17|313.17|315.84|313.84|315.17|313.17|22
1723044310000|2024-08-07 15:25:10|315.11|313.11|315.35|313.35|315.35|313.35|315.05|313.05|12
1723044320000|2024-08-07 15:25:20|315.42|313.42|315.48|313.48|315.53|313.53|315.32|313.32|28
1723044330000|2024-08-07 15:25:30|315.47|313.47|315.34|313.34|315.47|313.47|315.28|313.28|12
1723044340000|2024-08-07 15:25:40|315.29|313.29|315.28|313.28|315.41|313.41|315.28|313.28|14
1723044350000|2024-08-07 15:25:50|315.31|313.31|315.1|313.1|315.36|313.36|314.96|312.96|24
1723044360000|2024-08-07 15:26:00|315.09|313.09|315.19|313.19|315.34|313.34|315.03|313.03|27
1723044370000|2024-08-07 15:26:10|315.11|313.11|315.01|313.01|315.11|313.11|315.01|313.01|24
1723044380000|2024-08-07 15:26:20|315.06|313.06|315.06|313.06|315.06|313.06|315.01|313.01|16
1723044390000|2024-08-07 15:26:30|315.03|313.03|314.96|312.96|315.17|313.17|314.96|312.96|11
1723044400000|2024-08-07 15:26:40|314.97|312.97|314.92|312.92|314.97|312.97|314.75|312.75|19
1723044410000|2024-08-07 15:26:50|314.9|312.9|315.26|313.26|315.26|313.26|314.9|312.9|28
1723044420000|2024-08-07 15:27:00|315.25|313.25|315.63|313.63|315.64|313.64|315.23|313.23|19
1723044430000|2024-08-07 15:27:10|315.65|313.65|315.24|313.24|315.68|313.68|315.24|313.24|21
1723044440000|2024-08-07 15:27:20|315.26|313.26|315.34|313.34|315.34|313.34|315.26|313.26|4
1723044450000|2024-08-07 15:27:30|315.32|313.32|315.1|313.1|315.32|313.32|315.03|313.03|12
1723044460000|2024-08-07 15:27:40|315.12|313.12|315.14|313.14|315.14|313.14|315.06|313.06|11
1723044470000|2024-08-07 15:27:50|315.13|313.13|315.37|313.37|315.47|313.47|315.13|313.13|29
1723044480000|2024-08-07 15:28:00|315.36|313.36|315.68|313.68|315.77|313.77|315.3|313.3|23
1723044490000|2024-08-07 15:28:10|315.67|313.67|315.77|313.77|315.77|313.77|315.67|313.67|10
1723044500000|2024-08-07 15:28:20|315.83|313.83|315.64|313.64|315.84|313.84|315.63|313.63|22
1723044520000|2024-08-07 15:28:40|315.66|313.66|315.62|313.62|315.76|313.76|315.62|313.62|12
1723044530000|2024-08-07 15:28:50|315.67|313.67|315.92|313.92|315.94|313.94|315.67|313.67|11
1723044540000|2024-08-07 15:29:00|315.91|313.91|315.75|313.75|315.91|313.91|315.73|313.73|20
1723044550000|2024-08-07 15:29:10|315.74|313.74|315.6|313.6|315.74|313.74|315.6|313.6|19
1723044560000|2024-08-07 15:29:20|315.62|313.62|315.59|313.59|315.68|313.68|315.5|313.5|23
1723044570000|2024-08-07 15:29:30|315.61|313.61|315.86|313.86|315.86|313.86|315.59|313.59|13
1723044580000|2024-08-07 15:29:40|315.91|313.91|316.06|314.06|316.06|314.06|315.88|313.88|23
1723044590000|2024-08-07 15:29:50|316.07|314.07|315.99|313.99|316.12|314.12|315.98|313.98|16
1723044600000|2024-08-07 15:30:00|315.96|313.96|315.93|313.93|316.06|314.06|315.93|313.93|16
1723044610000|2024-08-07 15:30:10|315.96|313.96|316.08|314.08|316.12|314.12|315.96|313.96|11
1723044620000|2024-08-07 15:30:20|316.1|314.1|315.89|313.89|316.11|314.11|315.89|313.89|22
1723044630000|2024-08-07 15:30:30|315.87|313.87|315.75|313.75|315.89|313.89|315.75|313.75|9
1723044640000|2024-08-07 15:30:40|315.72|313.72|315.77|313.77|315.93|313.93|315.7|313.7|23
1723044650000|2024-08-07 15:30:50|315.66|313.66|315.53|313.53|315.71|313.71|315.53|313.53|26
1723044660000|2024-08-07 15:31:00|315.56|313.56|315.13|313.13|315.56|313.56|315.13|313.13|17
1723044670000|2024-08-07 15:31:10|315.12|313.12|314.77|312.77|315.12|313.12|314.75|312.75|17
1723044680000|2024-08-07 15:31:20|314.8|312.8|314.98|312.98|314.98|312.98|314.78|312.78|26
1723044690000|2024-08-07 15:31:30|314.99|312.99|315.73|313.73|315.75|313.75|314.99|312.99|23
1723044700000|2024-08-07 15:31:40|315.85|313.85|316.09|314.09|316.12|314.12|315.81|313.81|32
1723044710000|2024-08-07 15:31:50|316.08|314.08|316.12|314.12|316.12|314.12|316.07|314.07|10
1723044720000|2024-08-07 15:32:00|316.13|314.13|316.37|314.37|316.37|314.37|316.13|314.13|10
1723044730000|2024-08-07 15:32:10|316.36|314.36|316.74|314.74|316.97|314.97|316.36|314.36|20
1723044740000|2024-08-07 15:32:20|316.73|314.73|316.14|314.14|316.73|314.73|316.14|314.14|24
1723044750000|2024-08-07 15:32:30|316.13|314.13|316.11|314.11|316.22|314.22|316.11|314.11|18
1723044760000|2024-08-07 15:32:40|316.18|314.18|315.87|313.87|316.18|314.18|315.87|313.87|15
1723044770000|2024-08-07 15:32:50|315.88|313.88|315.94|313.94|315.97|313.97|315.85|313.85|24
1723044780000|2024-08-07 15:33:00|315.95|313.95|315.88|313.88|315.95|313.95|315.85|313.85|19
1723044790000|2024-08-07 15:33:10|315.87|313.87|316.26|314.26|316.27|314.27|315.86|313.86|28
1723044800000|2024-08-07 15:33:20|316.24|314.24|316.42|314.42|316.42|314.42|316.17|314.17|16
1723044810000|2024-08-07 15:33:30|316.43|314.43|316.71|314.71|316.76|314.76|316.43|314.43|16
1723044820000|2024-08-07 15:33:40|316.72|314.72|316.43|314.43|316.81|314.81|316.42|314.42|29
1723044830000|2024-08-07 15:33:50|316.47|314.47|316.39|314.39|316.47|314.47|316.39|314.39|21
1723044840000|2024-08-07 15:34:00|316.24|314.24|316.07|314.07|316.27|314.27|316.06|314.06|11
1723044850000|2024-08-07 15:34:10|316.09|314.09|316.32|314.32|316.33|314.33|316.07|314.07|29
1723044860000|2024-08-07 15:34:20|316.34|314.34|316.56|314.56|316.56|314.56|316.28|314.28|25
1723044870000|2024-08-07 15:34:30|316.55|314.55|316.15|314.15|316.55|314.55|316.1|314.1|11
1723044880000|2024-08-07 15:34:40|316.13|314.13|316.11|314.11|316.16|314.16|316.1|314.1|13
1723044890000|2024-08-07 15:34:50|316.14|314.14|315.87|313.87|316.15|314.15|315.87|313.87|17
1723044900000|2024-08-07 15:35:00|315.81|313.81|315.59|313.59|315.83|313.83|315.58|313.58|15
1723044910000|2024-08-07 15:35:10|315.65|313.65|315.95|313.95|316.02|314.02|315.59|313.59|32
1723044920000|2024-08-07 15:35:20|315.97|313.97|315.92|313.92|316.07|314.07|315.84|313.84|22
1723044930000|2024-08-07 15:35:30|315.89|313.89|315.9|313.9|315.9|313.9|315.81|313.81|20
1723044940000|2024-08-07 15:35:40|315.97|313.97|316.46|314.46|316.52|314.52|315.88|313.88|18
1723044950000|2024-08-07 15:35:50|316.44|314.44|316.25|314.25|316.54|314.54|316.25|314.25|16
1723044960000|2024-08-07 15:36:00|316.27|314.27|316.22|314.22|316.27|314.27|316.22|314.22|10
1723044970000|2024-08-07 15:36:10|316.23|314.23|316.09|314.09|316.31|314.31|316.03|314.03|15
1723044980000|2024-08-07 15:36:20|316.04|314.04|315.71|313.71|316.13|314.13|315.71|313.71|22
1723044990000|2024-08-07 15:36:30|315.69|313.69|315.62|313.62|315.69|313.69|315.57|313.57|6
1723045000000|2024-08-07 15:36:40|315.67|313.67|315.77|313.77|315.82|313.82|315.64|313.64|18
1723045010000|2024-08-07 15:36:50|315.74|313.74|315.6|313.6|315.74|313.74|315.6|313.6|2
1723045020000|2024-08-07 15:37:00|315.59|313.59|314.94|312.94|315.59|313.59|314.94|312.94|14
1723045030000|2024-08-07 15:37:10|314.9|312.9|314.56|312.56|314.9|312.9|314.56|312.56|19
1723045040000|2024-08-07 15:37:20|314.5|312.5|314.27|312.27|314.5|312.5|314.24|312.24|10
1723045050000|2024-08-07 15:37:30|314.28|312.28|314.27|312.27|314.51|312.51|314.27|312.27|11
1723045060000|2024-08-07 15:37:40|314.25|312.25|314.39|312.39|314.53|312.53|314.08|312.08|29
1723045070000|2024-08-07 15:37:50|314.45|312.45|314.4|312.4|314.45|312.45|314.3|312.3|23
1723045080000|2024-08-07 15:38:00|314.35|312.35|314.78|312.78|314.79|312.79|314.31|312.31|23
1723045090000|2024-08-07 15:38:10|314.71|312.71|314.71|312.71|314.96|312.96|314.71|312.71|25
1723045100000|2024-08-07 15:38:20|314.78|312.78|314.82|312.82|314.82|312.82|314.71|312.71|17
1723045110000|2024-08-07 15:38:30|314.92|312.92|315.31|313.31|315.34|313.34|314.92|312.92|24
1723045120000|2024-08-07 15:38:40|315.3|313.3|314.91|312.91|315.3|313.3|314.83|312.83|23
1723045130000|2024-08-07 15:38:50|314.93|312.93|315.29|313.29|315.29|313.29|314.93|312.93|22
1723045140000|2024-08-07 15:39:00|315.27|313.27|315.47|313.47|315.47|313.47|315.21|313.21|20
1723045150000|2024-08-07 15:39:10|315.53|313.53|315.42|313.42|315.58|313.58|315.42|313.42|18
1723045160000|2024-08-07 15:39:20|315.43|313.43|315.6|313.6|315.72|313.72|315.43|313.43|11
1723045170000|2024-08-07 15:39:30|315.59|313.59|315.46|313.46|315.59|313.59|315.46|313.46|12
1723045180000|2024-08-07 15:39:40|315.47|313.47|315.7|313.7|315.72|313.72|315.47|313.47|17
1723045190000|2024-08-07 15:39:50|315.76|313.76|315.82|313.82|315.85|313.85|315.65|313.65|25
1723045200000|2024-08-07 15:40:00|315.79|313.79|315.3|313.3|315.89|313.89|315.3|313.3|24
1723045210000|2024-08-07 15:40:10|315.29|313.29|315.3|313.3|315.3|313.3|315.21|313.21|9
1723045220000|2024-08-07 15:40:20|315.31|313.31|315.08|313.08|315.41|313.41|315.05|313.05|19
1723045230000|2024-08-07 15:40:30|315.04|313.04|315.01|313.01|315.05|313.05|315.01|313.01|11
1723045240000|2024-08-07 15:40:40|315|313|315.23|313.23|315.23|313.23|315|313|10
1723045250000|2024-08-07 15:40:50|315.26|313.26|315.44|313.44|315.49|313.49|315.23|313.23|20
1723045260000|2024-08-07 15:41:00|315.42|313.42|315.14|313.14|315.42|313.42|315.14|313.14|12
1723045270000|2024-08-07 15:41:10|315.13|313.13|315.17|313.17|315.17|313.17|314.94|312.94|24
1723045280000|2024-08-07 15:41:20|315.14|313.14|315.26|313.26|315.42|313.42|315.14|313.14|25
1723045290000|2024-08-07 15:41:30|315.24|313.24|315.53|313.53|315.53|313.53|315.24|313.24|20
1723045300000|2024-08-07 15:41:40|315.52|313.52|315.52|313.52|315.61|313.61|315.45|313.45|23
1723045310000|2024-08-07 15:41:50|315.5|313.5|315.44|313.44|315.53|313.53|315.31|313.31|26
1723045320000|2024-08-07 15:42:00|315.45|313.45|315.42|313.42|315.47|313.47|315.38|313.38|16
1723045330000|2024-08-07 15:42:10|315.43|313.43|315.52|313.52|315.53|313.53|315.4|313.4|25
1723045340000|2024-08-07 15:42:20|315.53|313.53|315.22|313.22|315.6|313.6|315.22|313.22|13
1723045350000|2024-08-07 15:42:30|315.26|313.26|315.84|313.84|315.86|313.86|315.25|313.25|21
1723045360000|2024-08-07 15:42:40|315.86|313.86|315.97|313.97|315.97|313.97|315.82|313.82|23
1723045370000|2024-08-07 15:42:50|315.91|313.91|316.05|314.05|316.09|314.09|315.91|313.91|18
1723045380000|2024-08-07 15:43:00|316.1|314.1|316.33|314.33|316.37|314.37|316.01|314.01|16
1723045390000|2024-08-07 15:43:10|316.32|314.32|316.33|314.33|316.33|314.33|316.28|314.28|7
1723045400000|2024-08-07 15:43:20|316.31|314.31|316.56|314.56|316.56|314.56|316.26|314.26|21
1723045410000|2024-08-07 15:43:30|316.55|314.55|316.63|314.63|316.63|314.63|316.53|314.53|16
1723045420000|2024-08-07 15:43:40|316.64|314.64|316.64|314.64|316.64|314.64|316.56|314.56|12
1723045430000|2024-08-07 15:43:50|316.66|314.66|317.09|315.09|317.12|315.12|316.66|314.66|16
1723045440000|2024-08-07 15:44:00|317.02|315.02|317.22|315.22|317.22|315.22|317.02|315.02|19
1723045450000|2024-08-07 15:44:10|317.18|315.18|317.13|315.13|317.26|315.26|317.11|315.11|24
1723045460000|2024-08-07 15:44:20|317.15|315.15|317.03|315.03|317.15|315.15|316.96|314.96|21
1723045470000|2024-08-07 15:44:30|317.02|315.02|317|315|317.21|315.21|317|315|18
1723045480000|2024-08-07 15:44:40|317.01|315.01|316.87|314.87|317.04|315.04|316.87|314.87|23
1723045490000|2024-08-07 15:44:50|316.8|314.8|316.51|314.51|316.8|314.8|316.5|314.5|14
1723045500000|2024-08-07 15:45:00|316.66|314.66|316.72|314.72|316.74|314.74|316.43|314.43|32
1723045510000|2024-08-07 15:45:10|316.7|314.7|316.87|314.87|316.87|314.87|316.65|314.65|22
1723045520000|2024-08-07 15:45:20|316.85|314.85|316.79|314.79|316.96|314.96|316.78|314.78|20
1723045530000|2024-08-07 15:45:30|316.78|314.78|316.27|314.27|316.78|314.78|316.26|314.26|13
1723045540000|2024-08-07 15:45:40|316.26|314.26|316.12|314.12|316.26|314.26|315.89|313.89|20
1723045550000|2024-08-07 15:45:50|316.11|314.11|315.93|313.93|316.15|314.15|315.92|313.92|18
1723045560000|2024-08-07 15:46:00|315.92|313.92|315.77|313.77|315.92|313.92|315.6|313.6|28
1723045570000|2024-08-07 15:46:10|315.93|313.93|316.11|314.11|316.11|314.11|315.93|313.93|28
1723045580000|2024-08-07 15:46:20|316.19|314.19|316.21|314.21|316.32|314.32|316.16|314.16|25
1723045590000|2024-08-07 15:46:30|316.26|314.26|316.05|314.05|316.26|314.26|316.04|314.04|8
1723045600000|2024-08-07 15:46:40|316.11|314.11|316.14|314.14|316.19|314.19|316.04|314.04|24
1723045610000|2024-08-07 15:46:50|316.06|314.06|316.1|314.1|316.18|314.18|316.06|314.06|18
1723045620000|2024-08-07 15:47:00|316.15|314.15|316.12|314.12|316.35|314.35|316.12|314.12|25
1723045630000|2024-08-07 15:47:10|316.14|314.14|316.2|314.2|316.24|314.24|315.92|313.92|20
1723045640000|2024-08-07 15:47:20|316.18|314.18|315.7|313.7|316.2|314.2|315.7|313.7|24
1723045650000|2024-08-07 15:47:30|315.72|313.72|315.86|313.86|315.94|313.94|315.7|313.7|22
1723045660000|2024-08-07 15:47:40|315.82|313.82|315.88|313.88|315.91|313.91|315.78|313.78|20
1723045670000|2024-08-07 15:47:50|315.89|313.89|316.1|314.1|316.17|314.17|315.88|313.88|18
1723045680000|2024-08-07 15:48:00|316.13|314.13|316.1|314.1|316.23|314.23|316.1|314.1|8
1723045690000|2024-08-07 15:48:10|315.99|313.99|315.85|313.85|315.99|313.99|315.85|313.85|20
1723045700000|2024-08-07 15:48:20|315.83|313.83|315.74|313.74|315.83|313.83|315.56|313.56|18
1723045710000|2024-08-07 15:48:30|315.75|313.75|316.09|314.09|316.18|314.18|315.75|313.75|19
1723045720000|2024-08-07 15:48:40|316.11|314.11|316.22|314.22|316.25|314.25|316.09|314.09|17
1723045730000|2024-08-07 15:48:50|316.26|314.26|316.22|314.22|316.3|314.3|316.22|314.22|15
1723045740000|2024-08-07 15:49:00|316.21|314.21|315.86|313.86|316.21|314.21|315.86|313.86|9
1723045750000|2024-08-07 15:49:10|315.94|313.94|316.02|314.02|316.02|314.02|315.9|313.9|21
1723045760000|2024-08-07 15:49:20|316.01|314.01|316.04|314.04|316.04|314.04|315.98|313.98|20
1723045770000|2024-08-07 15:49:30|316.03|314.03|316.16|314.16|316.21|314.21|316|314|19
1723045780000|2024-08-07 15:49:40|316.14|314.14|316.26|314.26|316.31|314.31|316.08|314.08|23
1723045790000|2024-08-07 15:49:50|316.3|314.3|316.31|314.31|316.33|314.33|316.3|314.3|12
1723045800000|2024-08-07 15:50:00|316.3|314.3|316.55|314.55|316.55|314.55|316.3|314.3|19
1723045810000|2024-08-07 15:50:10|316.56|314.56|316.78|314.78|316.86|314.86|316.56|314.56|22
1723045820000|2024-08-07 15:50:20|316.76|314.76|316.47|314.47|316.76|314.76|316.37|314.37|19
1723045830000|2024-08-07 15:50:30|316.39|314.39|316.51|314.51|316.51|314.51|316.39|314.39|17
1723045840000|2024-08-07 15:50:40|316.56|314.56|316.27|314.27|316.56|314.56|316.27|314.27|18
1723045850000|2024-08-07 15:50:50|316.28|314.28|316.39|314.39|316.39|314.39|316.28|314.28|12
1723045860000|2024-08-07 15:51:00|316.4|314.4|316.34|314.34|316.4|314.4|316.22|314.22|20
1723045870000|2024-08-07 15:51:10|316.33|314.33|316.2|314.2|316.33|314.33|316.1|314.1|24
1723045880000|2024-08-07 15:51:20|316.17|314.17|316.55|314.55|316.55|314.55|316.11|314.11|22
1723045890000|2024-08-07 15:51:30|316.6|314.6|316.79|314.79|316.82|314.82|316.6|314.6|12
1723045900000|2024-08-07 15:51:40|316.81|314.81|316.86|314.86|316.86|314.86|316.81|314.81|7
1723045910000|2024-08-07 15:51:50|316.87|314.87|316.87|314.87|316.92|314.92|316.86|314.86|9
1723045920000|2024-08-07 15:52:00|316.88|314.88|317.3|315.3|317.32|315.32|316.88|314.88|18
1723045930000|2024-08-07 15:52:10|317.31|315.31|317.69|315.69|317.72|315.72|317.31|315.31|10
1723045940000|2024-08-07 15:52:20|317.7|315.7|317.5|315.5|317.73|315.73|317.47|315.47|30
1723045950000|2024-08-07 15:52:30|317.48|315.48|317.65|315.65|317.69|315.69|317.46|315.46|22
1723045960000|2024-08-07 15:52:40|317.66|315.66|318.09|316.09|318.09|316.09|317.66|315.66|11
1723045970000|2024-08-07 15:52:50|318.13|316.13|318.09|316.09|318.18|316.18|318.09|316.09|13
1723045980000|2024-08-07 15:53:00|318.04|316.04|318.22|316.22|318.22|316.22|318.03|316.03|14
1723045990000|2024-08-07 15:53:10|318.23|316.23|318.75|316.75|318.75|316.75|318.23|316.23|18
1723046000000|2024-08-07 15:53:20|318.76|316.76|319.03|317.03|319.03|317.03|318.76|316.76|16
1723046010000|2024-08-07 15:53:30|319.02|317.02|319.02|317.02|319.02|317.02|318.88|316.88|14
1723046020000|2024-08-07 15:53:40|319.03|317.03|318.93|316.93|319.17|317.17|318.93|316.93|15
1723046030000|2024-08-07 15:53:50|318.86|316.86|318.86|316.86|318.88|316.88|318.86|316.86|4
1723046040000|2024-08-07 15:54:00|318.83|316.83|318.73|316.73|318.83|316.83|318.71|316.71|19
1723046050000|2024-08-07 15:54:10|318.56|316.56|318.48|316.48|318.61|316.61|318.46|316.46|12
1723046060000|2024-08-07 15:54:20|318.47|316.47|318.15|316.15|318.48|316.48|318.07|316.07|12
1723046070000|2024-08-07 15:54:30|318.18|316.18|318.01|316.01|318.25|316.25|317.98|315.98|27
1723046080000|2024-08-07 15:54:40|318.02|316.02|317.96|315.96|318.02|316.02|317.89|315.89|20
1723046090000|2024-08-07 15:54:50|317.95|315.95|318.01|316.01|318.02|316.02|317.88|315.88|25
1723046100000|2024-08-07 15:55:00|318.02|316.02|318.15|316.15|318.22|316.22|317.95|315.95|26
1723046110000|2024-08-07 15:55:10|318.16|316.16|317.61|315.61|318.16|316.16|317.45|315.45|23
1723046120000|2024-08-07 15:55:20|317.63|315.63|317.66|315.66|317.66|315.66|317.63|315.63|9
1723046130000|2024-08-07 15:55:30|317.65|315.65|317.47|315.47|317.72|315.72|317.47|315.47|22
1723046140000|2024-08-07 15:55:40|317.44|315.44|317.03|315.03|317.44|315.44|317.03|315.03|26
1723046150000|2024-08-07 15:55:50|316.99|314.99|316.89|314.89|317|315|316.68|314.68|18
1723046160000|2024-08-07 15:56:00|316.9|314.9|317.04|315.04|317.05|315.05|316.81|314.81|26
1723046170000|2024-08-07 15:56:10|317.01|315.01|317.38|315.38|317.45|315.45|317.01|315.01|25
1723046180000|2024-08-07 15:56:20|317.45|315.45|317.51|315.51|317.51|315.51|317.45|315.45|14
1723046190000|2024-08-07 15:56:30|317.49|315.49|317.38|315.38|317.61|315.61|317.36|315.36|17
1723046200000|2024-08-07 15:56:40|317.35|315.35|317.21|315.21|317.35|315.35|317.21|315.21|7
1723046210000|2024-08-07 15:56:50|317.23|315.23|316.93|314.93|317.23|315.23|316.93|314.93|21
1723046220000|2024-08-07 15:57:00|316.92|314.92|316.87|314.87|316.92|314.92|316.81|314.81|11
1723046230000|2024-08-07 15:57:10|316.88|314.88|317.21|315.21|317.21|315.21|316.85|314.85|26
1723046240000|2024-08-07 15:57:20|317.18|315.18|317.3|315.3|317.3|315.3|316.95|314.95|26
1723046250000|2024-08-07 15:57:30|317.29|315.29|317.29|315.29|317.3|315.3|317.18|315.18|21
1723046260000|2024-08-07 15:57:40|317.27|315.27|317.26|315.26|317.29|315.29|317.19|315.19|17
1723046270000|2024-08-07 15:57:50|317.24|315.24|317.33|315.33|317.4|315.4|317.21|315.21|12
1723046280000|2024-08-07 15:58:00|317.36|315.36|317.66|315.66|317.71|315.71|317.36|315.36|26
1723046290000|2024-08-07 15:58:10|317.64|315.64|317.83|315.83|317.89|315.89|317.45|315.45|31
1723046300000|2024-08-07 15:58:20|317.8|315.8|317.74|315.74|317.83|315.83|317.74|315.74|18
1723046310000|2024-08-07 15:58:30|317.72|315.72|317.62|315.62|317.72|315.72|317.59|315.59|27
1723046320000|2024-08-07 15:58:40|317.63|315.63|317.55|315.55|317.72|315.72|317.55|315.55|22
1723046330000|2024-08-07 15:58:50|317.52|315.52|317.41|315.41|317.52|315.52|317.4|315.4|15
1723046340000|2024-08-07 15:59:00|317.4|315.4|317.39|315.39|317.46|315.46|317.33|315.33|30
1723046350000|2024-08-07 15:59:10|317.34|315.34|317.38|315.38|317.58|315.58|317.33|315.33|26
1723046360000|2024-08-07 15:59:20|317.33|315.33|317.13|315.13|317.33|315.33|317.05|315.05|26
1723046370000|2024-08-07 15:59:30|317.14|315.14|317.14|315.14|317.2|315.2|317.11|315.11|22
1723046380000|2024-08-07 15:59:40|317.15|315.15|317.35|315.35|317.43|315.43|317.15|315.15|32
1723046390000|2024-08-07 15:59:50|317.36|315.36|317.48|315.48|317.55|315.55|317.35|315.35|23
1723046400000|2024-08-07 16:00:00|317.46|315.46|317.57|315.57|317.61|315.61|317.37|315.37|26
1723046410000|2024-08-07 16:00:10|317.56|315.56|317.42|315.42|317.57|315.57|317.38|315.38|30
1723046420000|2024-08-07 16:00:20|317.41|315.41|317.03|315.03|317.42|315.42|317.03|315.03|32
1723046430000|2024-08-07 16:00:30|317|315|317.33|315.33|317.39|315.39|317|315|14
1723046440000|2024-08-07 16:00:40|317.32|315.32|317.52|315.52|317.56|315.56|317.26|315.26|15
1723046450000|2024-08-07 16:00:50|317.42|315.42|317.08|315.08|317.48|315.48|317.08|315.08|17
1723046460000|2024-08-07 16:01:00|317.05|315.05|316.84|314.84|317.05|315.05|316.84|314.84|8
1723046470000|2024-08-07 16:01:10|316.76|314.76|316.67|314.67|316.84|314.84|316.67|314.67|21
1723046480000|2024-08-07 16:01:20|316.63|314.63|317.03|315.03|317.03|315.03|316.59|314.59|15
1723046490000|2024-08-07 16:01:30|317.06|315.06|317.44|315.44|317.44|315.44|317.06|315.06|26
1723046500000|2024-08-07 16:01:40|317.45|315.45|317.68|315.68|317.68|315.68|317.42|315.42|21
1723046510000|2024-08-07 16:01:50|317.69|315.69|317.95|315.95|317.95|315.95|317.69|315.69|14
1723046520000|2024-08-07 16:02:00|317.9|315.9|317.75|315.75|317.95|315.95|317.66|315.66|17
1723046530000|2024-08-07 16:02:10|317.73|315.73|317.15|315.15|317.73|315.73|317.15|315.15|37
1723046540000|2024-08-07 16:02:20|317.08|315.08|316.84|314.84|317.08|315.08|316.72|314.72|25
1723046550000|2024-08-07 16:02:30|316.85|314.85|316.84|314.84|316.86|314.86|316.84|314.84|3
1723046560000|2024-08-07 16:02:40|316.82|314.82|317.29|315.29|317.29|315.29|316.74|314.74|24
1723046570000|2024-08-07 16:02:50|317.35|315.35|316.89|314.89|317.35|315.35|316.89|314.89|27
1723046580000|2024-08-07 16:03:00|316.93|314.93|316.83|314.83|317.3|315.3|316.79|314.79|28
1723046590000|2024-08-07 16:03:10|316.79|314.79|316.84|314.84|316.85|314.85|316.67|314.67|26
1723046600000|2024-08-07 16:03:20|316.83|314.83|316.5|314.5|316.86|314.86|316.43|314.43|28
1723046610000|2024-08-07 16:03:30|316.49|314.49|316.3|314.3|316.49|314.49|316.3|314.3|24
1723046620000|2024-08-07 16:03:40|316.32|314.32|315.88|313.88|316.32|314.32|315.86|313.86|28
1723046630000|2024-08-07 16:03:50|315.89|313.89|315.66|313.66|315.89|313.89|315.54|313.54|14
1723046640000|2024-08-07 16:04:00|315.59|313.59|315.37|313.37|315.59|313.59|315.25|313.25|34
1723046650000|2024-08-07 16:04:10|315.33|313.33|315.41|313.41|315.55|313.55|315.21|313.21|34
1723046660000|2024-08-07 16:04:20|315.43|313.43|315.56|313.56|315.72|313.72|315.42|313.42|29
1723046670000|2024-08-07 16:04:30|315.61|313.61|315.16|313.16|315.61|313.61|315.1|313.1|33
1723046680000|2024-08-07 16:04:40|315.15|313.15|315.37|313.37|315.49|313.49|315.07|313.07|27
1723046690000|2024-08-07 16:04:50|315.38|313.38|315.49|313.49|315.58|313.58|315.32|313.32|18
1723046700000|2024-08-07 16:05:00|315.55|313.55|315.62|313.62|315.69|313.69|315.45|313.45|22
1723046710000|2024-08-07 16:05:10|315.63|313.63|315.41|313.41|315.64|313.64|315.33|313.33|19
1723046720000|2024-08-07 16:05:20|315.38|313.38|314.95|312.95|315.4|313.4|314.94|312.94|23
1723046730000|2024-08-07 16:05:30|314.96|312.96|314.67|312.67|315|313|314.67|312.67|18
1723046740000|2024-08-07 16:05:40|314.75|312.75|315.11|313.11|315.15|313.15|314.72|312.72|27
1723046750000|2024-08-07 16:05:50|315.12|313.12|315.38|313.38|315.51|313.51|315.12|313.12|25
1723046760000|2024-08-07 16:06:00|315.47|313.47|315.57|313.57|315.9|313.9|315.43|313.43|29
1723046770000|2024-08-07 16:06:10|315.55|313.55|315.53|313.53|315.7|313.7|315.5|313.5|32
1723046780000|2024-08-07 16:06:20|315.52|313.52|315.41|313.41|315.68|313.68|315.35|313.35|27
1723046790000|2024-08-07 16:06:30|315.44|313.44|316.04|314.04|316.04|314.04|315.44|313.44|31
1723046800000|2024-08-07 16:06:40|316.03|314.03|315.9|313.9|316.03|314.03|315.85|313.85|22
1723046810000|2024-08-07 16:06:50|315.89|313.89|315.83|313.83|315.92|313.92|315.77|313.77|16
1723046820000|2024-08-07 16:07:00|315.81|313.81|315.67|313.67|315.96|313.96|315.67|313.67|27
1723046830000|2024-08-07 16:07:10|315.73|313.73|315.51|313.51|315.73|313.73|315.51|313.51|18
1723046840000|2024-08-07 16:07:20|315.39|313.39|315.39|313.39|315.39|313.39|315.39|313.39|1
1723046850000|2024-08-07 16:07:30|315.37|313.37|315.44|313.44|315.44|313.44|315.35|313.35|14
1723046860000|2024-08-07 16:07:40|315.45|313.45|315.44|313.44|315.54|313.54|315.44|313.44|13
1723046870000|2024-08-07 16:07:50|315.45|313.45|315.65|313.65|315.66|313.66|315.45|313.45|26
1723046880000|2024-08-07 16:08:00|315.64|313.64|315.9|313.9|315.97|313.97|315.59|313.59|32
1723046890000|2024-08-07 16:08:10|315.84|313.84|315.7|313.7|315.86|313.86|315.66|313.66|15
1723046900000|2024-08-07 16:08:20|315.65|313.65|316.08|314.08|316.11|314.11|315.61|313.61|32
1723046910000|2024-08-07 16:08:30|316.09|314.09|316.22|314.22|316.47|314.47|316.09|314.09|31
1723046920000|2024-08-07 16:08:40|316.21|314.21|316.5|314.5|316.5|314.5|316.17|314.17|27
1723046930000|2024-08-07 16:08:50|316.51|314.51|316.37|314.37|316.51|314.51|316.37|314.37|27
1723046940000|2024-08-07 16:09:00|316.3|314.3|316.5|314.5|316.53|314.53|316.24|314.24|22
1723046950000|2024-08-07 16:09:10|316.49|314.49|316.61|314.61|316.62|314.62|316.45|314.45|23
1723046960000|2024-08-07 16:09:20|316.6|314.6|316.8|314.8|316.8|314.8|316.59|314.59|20
1723046970000|2024-08-07 16:09:30|316.79|314.79|316.79|314.79|316.81|314.81|316.68|314.68|17
1723046980000|2024-08-07 16:09:40|316.74|314.74|316.98|314.98|317.03|315.03|316.63|314.63|27
1723046990000|2024-08-07 16:09:50|316.99|314.99|317.17|315.17|317.37|315.37|316.99|314.99|19
1723047000000|2024-08-07 16:10:00|317.13|315.13|316.71|314.71|317.13|315.13|316.71|314.71|14
1723047010000|2024-08-07 16:10:10|316.65|314.65|316.3|314.3|316.65|314.65|316.3|314.3|22
1723047020000|2024-08-07 16:10:20|316.34|314.34|316.57|314.57|316.59|314.59|316.32|314.32|29
1723047030000|2024-08-07 16:10:30|316.58|314.58|316.61|314.61|316.61|314.61|316.5|314.5|23
1723047040000|2024-08-07 16:10:40|316.62|314.62|316.67|314.67|316.81|314.81|316.62|314.62|18
1723047060000|2024-08-07 16:11:00|316.76|314.76|317.1|315.1|317.1|315.1|316.76|314.76|23
1723047070000|2024-08-07 16:11:10|317.11|315.11|317.16|315.16|317.24|315.24|317.1|315.1|24
1723047080000|2024-08-07 16:11:20|317.18|315.18|316.65|314.65|317.18|315.18|316.65|314.65|12
1723047090000|2024-08-07 16:11:30|316.62|314.62|316.09|314.09|316.62|314.62|316.04|314.04|25
1723047100000|2024-08-07 16:11:40|316.08|314.08|315.77|313.77|316.08|314.08|315.7|313.7|20
1723047110000|2024-08-07 16:11:50|315.8|313.8|315.89|313.89|315.9|313.9|315.8|313.8|26
1723047120000|2024-08-07 16:12:00|315.91|313.91|315.7|313.7|315.95|313.95|315.66|313.66|23
1723047130000|2024-08-07 16:12:10|315.67|313.67|315.67|313.67|315.67|313.67|315.66|313.66|9
1723047140000|2024-08-07 16:12:20|315.72|313.72|315.92|313.92|316|314|315.72|313.72|18
1723047150000|2024-08-07 16:12:30|315.95|313.95|316.09|314.09|316.09|314.09|315.95|313.95|22
1723047160000|2024-08-07 16:12:40|316.06|314.06|316.32|314.32|316.37|314.37|316.03|314.03|31
1723047170000|2024-08-07 16:12:50|316.31|314.31|316.21|314.21|316.33|314.33|316.21|314.21|25
1723047180000|2024-08-07 16:13:00|316.26|314.26|315.95|313.95|316.3|314.3|315.94|313.94|23
1723047190000|2024-08-07 16:13:10|315.97|313.97|316.07|314.07|316.19|314.19|315.9|313.9|21
1723047200000|2024-08-07 16:13:20|316.06|314.06|316|314|316.06|314.06|315.91|313.91|21
1723047210000|2024-08-07 16:13:30|316.01|314.01|315.97|313.97|316.03|314.03|315.97|313.97|6
1723047220000|2024-08-07 16:13:40|316.03|314.03|315.81|313.81|316.03|314.03|315.81|313.81|9
1723047230000|2024-08-07 16:13:50|315.79|313.79|315.73|313.73|315.79|313.79|315.7|313.7|16
1723047240000|2024-08-07 16:14:00|315.72|313.72|315.61|313.61|315.72|313.72|315.51|313.51|21
1723047250000|2024-08-07 16:14:10|315.6|313.6|315.71|313.71|315.71|313.71|315.56|313.56|20
1723047260000|2024-08-07 16:14:20|315.72|313.72|315.71|313.71|315.76|313.76|315.63|313.63|16
1723047270000|2024-08-07 16:14:30|315.7|313.7|316.08|314.08|316.11|314.11|315.7|313.7|27
1723047280000|2024-08-07 16:14:40|316.1|314.1|316.22|314.22|316.22|314.22|316.08|314.08|23
1723047290000|2024-08-07 16:14:50|316.19|314.19|316.01|314.01|316.19|314.19|315.95|313.95|20
1723047300000|2024-08-07 16:15:00|315.97|313.97|315.76|313.76|315.97|313.97|315.76|313.76|17
1723047310000|2024-08-07 16:15:10|315.8|313.8|316.05|314.05|316.08|314.08|315.8|313.8|26
1723047320000|2024-08-07 16:15:20|316.07|314.07|316.48|314.48|316.56|314.56|316.07|314.07|19
1723047330000|2024-08-07 16:15:30|316.5|314.5|316.34|314.34|316.5|314.5|316.34|314.34|14
1723047340000|2024-08-07 16:15:40|316.32|314.32|316.2|314.2|316.32|314.32|316.11|314.11|18
1723047350000|2024-08-07 16:15:50|316.18|314.18|316.01|314.01|316.2|314.2|316.01|314.01|13
1723047360000|2024-08-07 16:16:00|316|314|315.74|313.74|316.06|314.06|315.69|313.69|18
1723047370000|2024-08-07 16:16:10|315.77|313.77|315.42|313.42|315.77|313.77|315.39|313.39|28
1723047380000|2024-08-07 16:16:20|315.4|313.4|315.44|313.44|315.61|313.61|315.4|313.4|25
1723047390000|2024-08-07 16:16:30|315.45|313.45|315.9|313.9|315.9|313.9|315.45|313.45|18
1723047400000|2024-08-07 16:16:40|315.97|313.97|315.77|313.77|316.08|314.08|315.77|313.77|21
1723047410000|2024-08-07 16:16:50|315.78|313.78|315.71|313.71|315.82|313.82|315.68|313.68|20
1723047420000|2024-08-07 16:17:00|315.7|313.7|315.47|313.47|315.73|313.73|315.47|313.47|13
1723047430000|2024-08-07 16:17:10|315.37|313.37|315.21|313.21|315.37|313.37|315.19|313.19|9
1723047440000|2024-08-07 16:17:20|315.19|313.19|314.91|312.91|315.19|313.19|314.91|312.91|11
1723047450000|2024-08-07 16:17:30|314.87|312.87|314.67|312.67|314.89|312.89|314.67|312.67|15
1723047460000|2024-08-07 16:17:40|314.66|312.66|314.7|312.7|314.7|312.7|314.64|312.64|9
1723047470000|2024-08-07 16:17:50|314.69|312.69|314.76|312.76|314.81|312.81|314.69|312.69|24
1723047480000|2024-08-07 16:18:00|314.77|312.77|315.07|313.07|315.16|313.16|314.77|312.77|19
1723047490000|2024-08-07 16:18:10|315.08|313.08|314.99|312.99|315.1|313.1|314.99|312.99|15
1723047500000|2024-08-07 16:18:20|315.03|313.03|315.15|313.15|315.31|313.31|315.03|313.03|20
1723047510000|2024-08-07 16:18:30|315.05|313.05|314.8|312.8|315.05|313.05|314.8|312.8|20
1723047520000|2024-08-07 16:18:40|314.64|312.64|314.67|312.67|314.77|312.77|314.63|312.63|23
1723047530000|2024-08-07 16:18:50|314.68|312.68|314.65|312.65|314.83|312.83|314.63|312.63|27
1723047540000|2024-08-07 16:19:00|314.69|312.69|315.04|313.04|315.04|313.04|314.68|312.68|16
1723047550000|2024-08-07 16:19:10|315.03|313.03|314.95|312.95|315.03|313.03|314.78|312.78|12
1723047560000|2024-08-07 16:19:20|314.99|312.99|315.03|313.03|315.06|313.06|314.99|312.99|11
1723047570000|2024-08-07 16:19:30|315.04|313.04|315|313|315.04|313.04|314.96|312.96|21
1723047580000|2024-08-07 16:19:40|315.01|313.01|315.39|313.39|315.39|313.39|314.98|312.98|13
1723047590000|2024-08-07 16:19:50|315.43|313.43|315.3|313.3|315.49|313.49|315.3|313.3|9
1723047600000|2024-08-07 16:20:00|315.31|313.31|315.41|313.41|315.41|313.41|315.3|313.3|14
1723047610000|2024-08-07 16:20:10|315.42|313.42|315.21|313.21|315.42|313.42|315.21|313.21|18
1723047620000|2024-08-07 16:20:20|315.24|313.24|315.92|313.92|315.92|313.92|315.23|313.23|20
1723047630000|2024-08-07 16:20:30|315.89|313.89|316.03|314.03|316.12|314.12|315.89|313.89|8
1723047640000|2024-08-07 16:20:40|316.04|314.04|316.41|314.41|316.43|314.43|316.04|314.04|13
1723047650000|2024-08-07 16:20:50|316.42|314.42|316.07|314.07|316.45|314.45|316.07|314.07|9
1723047660000|2024-08-07 16:21:00|315.99|313.99|315.88|313.88|316|314|315.88|313.88|25
1723047670000|2024-08-07 16:21:10|315.91|313.91|316.02|314.02|316.02|314.02|315.89|313.89|12
1723047680000|2024-08-07 16:21:20|316.04|314.04|316.4|314.4|316.5|314.5|316.03|314.03|35
1723047690000|2024-08-07 16:21:30|316.41|314.41|316.59|314.59|316.6|314.6|316.4|314.4|22
1723047700000|2024-08-07 16:21:40|316.58|314.58|316.33|314.33|316.58|314.58|316.33|314.33|9
1723047710000|2024-08-07 16:21:50|316.35|314.35|316.38|314.38|316.42|314.42|316.31|314.31|14
1723047720000|2024-08-07 16:22:00|316.35|314.35|316.72|314.72|316.72|314.72|316.27|314.27|26
1723047730000|2024-08-07 16:22:10|316.71|314.71|316.79|314.79|316.79|314.79|316.58|314.58|17
1723047740000|2024-08-07 16:22:20|316.7|314.7|316.47|314.47|316.7|314.7|316.47|314.47|7
1723047750000|2024-08-07 16:22:30|316.42|314.42|316.26|314.26|316.45|314.45|316.25|314.25|21
1723047760000|2024-08-07 16:22:40|316.3|314.3|316.11|314.11|316.31|314.31|316.1|314.1|16
1723047770000|2024-08-07 16:22:50|316.12|314.12|316.05|314.05|316.19|314.19|316.05|314.05|20
1723047780000|2024-08-07 16:23:00|316.1|314.1|316.49|314.49|316.5|314.5|316.08|314.08|25
1723047790000|2024-08-07 16:23:10|316.48|314.48|316.39|314.39|316.48|314.48|316.34|314.34|24
1723047800000|2024-08-07 16:23:20|316.35|314.35|316.02|314.02|316.35|314.35|315.96|313.96|22
1723047810000|2024-08-07 16:23:30|316.03|314.03|316.27|314.27|316.31|314.31|316.03|314.03|24
1723047820000|2024-08-07 16:23:40|316.25|314.25|316.13|314.13|316.25|314.25|316.13|314.13|18
1723047830000|2024-08-07 16:23:50|316.03|314.03|316.29|314.29|316.29|314.29|315.83|313.83|20
1723047840000|2024-08-07 16:24:00|316.33|314.33|316.47|314.47|316.5|314.5|316.32|314.32|27
1723047850000|2024-08-07 16:24:10|316.48|314.48|316.64|314.64|316.64|314.64|316.34|314.34|24
1723047860000|2024-08-07 16:24:20|316.65|314.65|316.73|314.73|316.75|314.75|316.65|314.65|17
1723047870000|2024-08-07 16:24:30|316.72|314.72|316.73|314.73|316.79|314.79|316.69|314.69|10
1723047880000|2024-08-07 16:24:40|316.72|314.72|316.6|314.6|316.72|314.72|316.56|314.56|16
1723047890000|2024-08-07 16:24:50|316.61|314.61|316.81|314.81|316.81|314.81|316.61|314.61|6
1723047900000|2024-08-07 16:25:00|316.87|314.87|317.07|315.07|317.07|315.07|316.87|314.87|10
1723047910000|2024-08-07 16:25:10|317.14|315.14|317.22|315.22|317.22|315.22|317.14|315.14|8
1723047920000|2024-08-07 16:25:20|317.23|315.23|317.62|315.62|317.71|315.71|317.23|315.23|24
1723047930000|2024-08-07 16:25:30|317.72|315.72|317.61|315.61|317.78|315.78|317.54|315.54|30
1723047940000|2024-08-07 16:25:40|317.62|315.62|317.55|315.55|317.62|315.62|317.54|315.54|20
1723047950000|2024-08-07 16:25:50|317.54|315.54|317.55|315.55|317.61|315.61|317.44|315.44|25
1723047960000|2024-08-07 16:26:00|317.41|315.41|317.07|315.07|317.45|315.45|317.05|315.05|28
1723047970000|2024-08-07 16:26:10|317.08|315.08|317.03|315.03|317.1|315.1|317.01|315.01|22
1723047980000|2024-08-07 16:26:20|317.04|315.04|317.19|315.19|317.19|315.19|317.02|315.02|23
1723047990000|2024-08-07 16:26:30|317.18|315.18|317.13|315.13|317.18|315.18|317.11|315.11|20
1723048000000|2024-08-07 16:26:40|317.22|315.22|317.39|315.39|317.42|315.42|317.22|315.22|23
1723048010000|2024-08-07 16:26:50|317.37|315.37|317.35|315.35|317.39|315.39|317.32|315.32|20
1723048020000|2024-08-07 16:27:00|317.37|315.37|317.26|315.26|317.41|315.41|317.13|315.13|26
1723048030000|2024-08-07 16:27:10|317.31|315.31|316.87|314.87|317.31|315.31|316.87|314.87|20
1723048040000|2024-08-07 16:27:20|316.88|314.88|316.53|314.53|316.95|314.95|316.53|314.53|29
1723048050000|2024-08-07 16:27:30|316.51|314.51|316.59|314.59|316.59|314.59|316.5|314.5|17
1723048060000|2024-08-07 16:27:40|316.63|314.63|316.82|314.82|316.82|314.82|316.58|314.58|24
1723048070000|2024-08-07 16:27:50|316.83|314.83|316.78|314.78|316.86|314.86|316.77|314.77|15
1723048080000|2024-08-07 16:28:00|316.81|314.81|316.81|314.81|316.82|314.82|316.79|314.79|9
1723048090000|2024-08-07 16:28:10|316.88|314.88|316.98|314.98|317.04|315.04|316.81|314.81|26
1723048100000|2024-08-07 16:28:20|317|315|316.76|314.76|317|315|316.76|314.76|9
1723048110000|2024-08-07 16:28:30|316.78|314.78|316.97|314.97|317|315|316.78|314.78|20
1723048120000|2024-08-07 16:28:40|316.96|314.96|316.92|314.92|317.03|315.03|316.92|314.92|11
1723048130000|2024-08-07 16:28:50|316.93|314.93|316.73|314.73|316.93|314.93|316.73|314.73|17
1723048140000|2024-08-07 16:29:00|316.72|314.72|316.6|314.6|316.75|314.75|316.53|314.53|17
1723048150000|2024-08-07 16:29:10|316.61|314.61|316.48|314.48|316.64|314.64|316.48|314.48|12
1723048160000|2024-08-07 16:29:20|316.46|314.46|316.32|314.32|316.46|314.46|316.32|314.32|6
1723048170000|2024-08-07 16:29:30|316.31|314.31|316.2|314.2|316.31|314.31|316.16|314.16|12
1723048180000|2024-08-07 16:29:40|316.21|314.21|316.25|314.25|316.33|314.33|316.21|314.21|25
1723048190000|2024-08-07 16:29:50|316.26|314.26|315.96|313.96|316.3|314.3|315.96|313.96|11
1723048200000|2024-08-07 16:30:00|315.95|313.95|315.74|313.74|315.99|313.99|315.74|313.74|22
1723048210000|2024-08-07 16:30:10|315.76|313.76|315.49|313.49|315.77|313.77|315.49|313.49|24
1723048220000|2024-08-07 16:30:20|315.4|313.4|315.76|313.76|315.78|313.78|315.39|313.39|23
1723048230000|2024-08-07 16:30:30|315.74|313.74|315.82|313.82|315.87|313.87|315.68|313.68|25
1723048240000|2024-08-07 16:30:40|315.76|313.76|315.58|313.58|315.76|313.76|315.55|313.55|15
1723048250000|2024-08-07 16:30:50|315.57|313.57|315.48|313.48|315.57|313.57|315.48|313.48|7
1723048260000|2024-08-07 16:31:00|315.54|313.54|315.61|313.61|315.63|313.63|315.53|313.53|16
1723048270000|2024-08-07 16:31:10|315.59|313.59|315.48|313.48|315.59|313.59|315.41|313.41|22
1723048280000|2024-08-07 16:31:20|315.32|313.32|315.23|313.23|315.46|313.46|315.23|313.23|17
1723048290000|2024-08-07 16:31:30|315.19|313.19|315.15|313.15|315.23|313.23|315.13|313.13|18
1723048300000|2024-08-07 16:31:40|315.14|313.14|314.99|312.99|315.18|313.18|314.96|312.96|24
1723048310000|2024-08-07 16:31:50|315|313|314.95|312.95|315|313|314.93|312.93|15
1723048320000|2024-08-07 16:32:00|314.94|312.94|315.25|313.25|315.32|313.32|314.94|312.94|23
1723048330000|2024-08-07 16:32:10|315.23|313.23|315.07|313.07|315.26|313.26|315.03|313.03|21
1723048340000|2024-08-07 16:32:20|315.04|313.04|315.14|313.14|315.32|313.32|314.84|312.84|26
1723048350000|2024-08-07 16:32:30|315.15|313.15|315.04|313.04|315.15|313.15|314.98|312.98|18
1723048360000|2024-08-07 16:32:40|315.02|313.02|314.91|312.91|315.07|313.07|314.91|312.91|23
1723048370000|2024-08-07 16:32:50|314.95|312.95|314.9|312.9|314.95|312.95|314.9|312.9|6
1723048380000|2024-08-07 16:33:00|314.95|312.95|314.91|312.91|314.99|312.99|314.91|312.91|13
1723048390000|2024-08-07 16:33:10|314.9|312.9|314.91|312.91|314.91|312.91|314.85|312.85|8
1723048400000|2024-08-07 16:33:20|314.98|312.98|314.91|312.91|315.06|313.06|314.88|312.88|20
1723048410000|2024-08-07 16:33:30|314.92|312.92|315.14|313.14|315.14|313.14|314.9|312.9|17
1723048420000|2024-08-07 16:33:40|315.17|313.17|315.08|313.08|315.28|313.28|315.04|313.04|16
1723048430000|2024-08-07 16:33:50|315.06|313.06|314.99|312.99|315.08|313.08|314.94|312.94|20
1723048440000|2024-08-07 16:34:00|314.98|312.98|315.18|313.18|315.28|313.28|314.96|312.96|19
1723048450000|2024-08-07 16:34:10|315.19|313.19|315.35|313.35|315.35|313.35|315.17|313.17|16
1723048460000|2024-08-07 16:34:20|315.36|313.36|315.5|313.5|315.5|313.5|315.36|313.36|12
1723048470000|2024-08-07 16:34:30|315.51|313.51|315.5|313.5|315.54|313.54|315.5|313.5|6
1723048480000|2024-08-07 16:34:40|315.42|313.42|315.42|313.42|315.42|313.42|315.42|313.42|1
1723048490000|2024-08-07 16:34:50|315.32|313.32|315.35|313.35|315.42|313.42|315.32|313.32|11
1723048500000|2024-08-07 16:35:00|315.34|313.34|315.73|313.73|315.8|313.8|315.34|313.34|15
1723048510000|2024-08-07 16:35:10|315.74|313.74|315.92|313.92|315.94|313.94|315.72|313.72|16
1723048520000|2024-08-07 16:35:20|315.93|313.93|315.93|313.93|316.12|314.12|315.92|313.92|16
1723048530000|2024-08-07 16:35:30|315.87|313.87|315.71|313.71|315.87|313.87|315.71|313.71|6
1723048540000|2024-08-07 16:35:40|315.76|313.76|315.54|313.54|315.76|313.76|315.54|313.54|15
1723048550000|2024-08-07 16:35:50|315.52|313.52|315.48|313.48|315.53|313.53|315.35|313.35|21
1723048560000|2024-08-07 16:36:00|315.47|313.47|315.58|313.58|315.76|313.76|315.46|313.46|20
1723048570000|2024-08-07 16:36:10|315.66|313.66|315.65|313.65|315.74|313.74|315.62|313.62|26
1723048580000|2024-08-07 16:36:20|315.62|313.62|315.39|313.39|315.62|313.62|315.39|313.39|10
1723048590000|2024-08-07 16:36:30|315.4|313.4|315.4|313.4|315.44|313.44|315.37|313.37|19
1723048600000|2024-08-07 16:36:40|315.38|313.38|314.96|312.96|315.4|313.4|314.96|312.96|21
1723048620000|2024-08-07 16:37:00|314.93|312.93|314.89|312.89|314.93|312.93|314.89|312.89|10
1723048630000|2024-08-07 16:37:10|314.83|312.83|314.73|312.73|314.83|312.83|314.73|312.73|13
1723048640000|2024-08-07 16:37:20|314.72|312.72|314.68|312.68|314.72|312.72|314.66|312.66|9
1723048650000|2024-08-07 16:37:30|314.69|312.69|314.62|312.62|314.82|312.82|314.62|312.62|23
1723048660000|2024-08-07 16:37:40|314.61|312.61|314.59|312.59|314.8|312.8|314.53|312.53|24
1723048670000|2024-08-07 16:37:50|314.58|312.58|314.42|312.42|314.58|312.58|314.36|312.36|24
1723048680000|2024-08-07 16:38:00|314.4|312.4|314.54|312.54|314.57|312.57|314.4|312.4|22
1723048690000|2024-08-07 16:38:10|314.63|312.63|314.54|312.54|314.66|312.66|314.54|312.54|27
1723048700000|2024-08-07 16:38:20|314.55|312.55|314.62|312.62|314.65|312.65|314.54|312.54|20
1723048710000|2024-08-07 16:38:30|314.59|312.59|314.95|312.95|314.98|312.98|314.56|312.56|26
1723048720000|2024-08-07 16:38:40|314.94|312.94|314.84|312.84|315.04|313.04|314.82|312.82|21
1723048730000|2024-08-07 16:38:50|314.83|312.83|314.87|312.87|314.95|312.95|314.82|312.82|19
1723048740000|2024-08-07 16:39:00|314.86|312.86|315.18|313.18|315.25|313.25|314.86|312.86|21
1723048750000|2024-08-07 16:39:10|315.1|313.1|314.99|312.99|315.1|313.1|314.99|312.99|9
1723048760000|2024-08-07 16:39:20|314.92|312.92|314.94|312.94|314.94|312.94|314.85|312.85|15
1723048770000|2024-08-07 16:39:30|314.95|312.95|315.29|313.29|315.3|313.3|314.95|312.95|21
1723048780000|2024-08-07 16:39:40|315.28|313.28|315.18|313.18|315.28|313.28|315.18|313.18|6
1723048790000|2024-08-07 16:39:50|315.16|313.16|315.17|313.17|315.21|313.21|315.02|313.02|23
1723048800000|2024-08-07 16:40:00|315.19|313.19|315.07|313.07|315.24|313.24|315.07|313.07|13
1723048810000|2024-08-07 16:40:10|315.05|313.05|315.05|313.05|315.05|313.05|315|313|17
1723048820000|2024-08-07 16:40:20|315.06|313.06|315.3|313.3|315.3|313.3|315.06|313.06|12
1723048830000|2024-08-07 16:40:30|315.31|313.31|315.53|313.53|315.53|313.53|315.31|313.31|8
1723048840000|2024-08-07 16:40:40|315.66|313.66|316.05|314.05|316.05|314.05|315.66|313.66|11
1723048850000|2024-08-07 16:40:50|316.07|314.07|316.07|314.07|316.13|314.13|316.07|314.07|8
1723048860000|2024-08-07 16:41:00|315.93|313.93|315.86|313.86|315.93|313.93|315.81|313.81|24
1723048870000|2024-08-07 16:41:10|315.87|313.87|315.66|313.66|315.99|313.99|315.66|313.66|17
1723048880000|2024-08-07 16:41:20|315.73|313.73|315.59|313.59|315.74|313.74|315.53|313.53|23
1723048890000|2024-08-07 16:41:30|315.58|313.58|315.59|313.59|315.61|313.61|315.54|313.54|13
1723048900000|2024-08-07 16:41:40|315.55|313.55|315.56|313.56|315.63|313.63|315.52|313.52|24
1723048910000|2024-08-07 16:41:50|315.53|313.53|315.68|313.68|315.72|313.72|315.53|313.53|14
1723048920000|2024-08-07 16:42:00|315.63|313.63|315.56|313.56|315.65|313.65|315.54|313.54|18
1723048930000|2024-08-07 16:42:10|315.51|313.51|315.74|313.74|315.85|313.85|315.49|313.49|27
1723048940000|2024-08-07 16:42:20|315.73|313.73|315.96|313.96|315.96|313.96|315.73|313.73|22
1723048950000|2024-08-07 16:42:30|315.97|313.97|315.92|313.92|315.97|313.97|315.92|313.92|4
1723048960000|2024-08-07 16:42:40|315.9|313.9|315.91|313.91|315.96|313.96|315.87|313.87|25
1723048970000|2024-08-07 16:42:50|315.92|313.92|315.56|313.56|315.95|313.95|315.56|313.56|19
1723048980000|2024-08-07 16:43:00|315.52|313.52|315.15|313.15|315.52|313.52|315.1|313.1|29
1723048990000|2024-08-07 16:43:10|315.14|313.14|315.29|313.29|315.34|313.34|315.14|313.14|29
1723049000000|2024-08-07 16:43:20|315.31|313.31|315.2|313.2|315.31|313.31|315.11|313.11|23
1723049010000|2024-08-07 16:43:30|315.26|313.26|315.28|313.28|315.35|313.35|315.25|313.25|16
1723049020000|2024-08-07 16:43:40|315.3|313.3|315.54|313.54|315.54|313.54|315.28|313.28|21
1723049030000|2024-08-07 16:43:50|315.58|313.58|315.82|313.82|315.88|313.88|315.58|313.58|23
1723049040000|2024-08-07 16:44:00|315.83|313.83|315.94|313.94|315.94|313.94|315.83|313.83|24
1723049050000|2024-08-07 16:44:10|315.95|313.95|315.96|313.96|315.96|313.96|315.82|313.82|22
1723049060000|2024-08-07 16:44:20|315.97|313.97|316.31|314.31|316.34|314.34|315.97|313.97|17
1723049070000|2024-08-07 16:44:30|316.29|314.29|316.25|314.25|316.3|314.3|316.25|314.25|11
1723049080000|2024-08-07 16:44:40|316.29|314.29|316.25|314.25|316.29|314.29|316.25|314.25|6
1723049090000|2024-08-07 16:44:50|316.24|314.24|316.24|314.24|316.24|314.24|316.24|314.24|1
1723049100000|2024-08-07 16:45:00|316.27|314.27|316.28|314.28|316.34|314.34|316.26|314.26|16
1723049110000|2024-08-07 16:45:10|316.27|314.27|316.37|314.37|316.37|314.37|316.26|314.26|8
1723049120000|2024-08-07 16:45:20|316.38|314.38|316.43|314.43|316.43|314.43|316.38|314.38|5
1723049130000|2024-08-07 16:45:30|316.34|314.34|316.34|314.34|316.34|314.34|316.34|314.34|1
1723049140000|2024-08-07 16:45:40|316.29|314.29|316.24|314.24|316.29|314.29|316.24|314.24|8
1723049150000|2024-08-07 16:45:50|316.25|314.25|316.34|314.34|316.34|314.34|316.25|314.25|6
1723049160000|2024-08-07 16:46:00|316.37|314.37|316.85|314.85|316.88|314.88|316.37|314.37|27
1723049170000|2024-08-07 16:46:10|316.89|314.89|316.8|314.8|316.89|314.89|316.8|314.8|6
1723049180000|2024-08-07 16:46:20|316.79|314.79|316.19|314.19|316.79|314.79|316.15|314.15|14
1723049190000|2024-08-07 16:46:30|316.13|314.13|316.13|314.13|316.13|314.13|316.11|314.11|5
1723049200000|2024-08-07 16:46:40|316.09|314.09|315.89|313.89|316.09|314.09|315.89|313.89|21
1723049210000|2024-08-07 16:46:50|315.91|313.91|315.6|313.6|315.91|313.91|315.6|313.6|20
1723049220000|2024-08-07 16:47:00|315.58|313.58|315.59|313.59|315.64|313.64|315.54|313.54|15
1723049230000|2024-08-07 16:47:10|315.58|313.58|315.72|313.72|315.72|313.72|315.58|313.58|10
1723049240000|2024-08-07 16:47:20|315.69|313.69|315.39|313.39|315.69|313.69|315.37|313.37|20
1723049250000|2024-08-07 16:47:30|315.4|313.4|315.26|313.26|315.44|313.44|315.26|313.26|16
1723049260000|2024-08-07 16:47:40|315.18|313.18|315.04|313.04|315.18|313.18|315.02|313.02|7
1723049270000|2024-08-07 16:47:50|314.98|312.98|315.23|313.23|315.23|313.23|314.97|312.97|21
1723049280000|2024-08-07 16:48:00|315.21|313.21|315.6|313.6|315.67|313.67|315.21|313.21|20
1723049290000|2024-08-07 16:48:10|315.59|313.59|315.77|313.77|315.77|313.77|315.53|313.53|23
1723049300000|2024-08-07 16:48:20|315.76|313.76|315.66|313.66|315.89|313.89|315.66|313.66|22
1723049310000|2024-08-07 16:48:30|315.61|313.61|315.55|313.55|315.61|313.61|315.5|313.5|18
1723049320000|2024-08-07 16:48:40|315.54|313.54|315.58|313.58|315.58|313.58|315.38|313.38|27
1723049330000|2024-08-07 16:48:50|315.74|313.74|315.67|313.67|315.74|313.74|315.58|313.58|22
1723049340000|2024-08-07 16:49:00|315.66|313.66|315.82|313.82|315.84|313.84|315.63|313.63|21
1723049350000|2024-08-07 16:49:10|315.8|313.8|315.86|313.86|315.92|313.92|315.72|313.72|12
1723049360000|2024-08-07 16:49:20|315.83|313.83|315.94|313.94|315.94|313.94|315.78|313.78|16
1723049370000|2024-08-07 16:49:30|315.93|313.93|315.88|313.88|315.94|313.94|315.84|313.84|11
1723049380000|2024-08-07 16:49:40|315.9|313.9|315.92|313.92|315.92|313.92|315.9|313.9|5
1723049390000|2024-08-07 16:49:50|315.95|313.95|315.92|313.92|315.96|313.96|315.92|313.92|4
1723049400000|2024-08-07 16:50:00|315.93|313.93|315.82|313.82|315.93|313.93|315.56|313.56|21
1723049410000|2024-08-07 16:50:10|315.83|313.83|315.75|313.75|315.83|313.83|315.71|313.71|18
1723049420000|2024-08-07 16:50:20|315.74|313.74|315.86|313.86|315.89|313.89|315.6|313.6|28
1723049430000|2024-08-07 16:50:30|315.84|313.84|315.79|313.79|315.84|313.84|315.79|313.79|3
1723049440000|2024-08-07 16:50:40|315.84|313.84|315.61|313.61|315.86|313.86|315.52|313.52|20
1723049450000|2024-08-07 16:50:50|315.6|313.6|315.69|313.69|315.69|313.69|315.57|313.57|7
1723049460000|2024-08-07 16:51:00|315.79|313.79|315.72|313.72|315.82|313.82|315.67|313.67|18
1723049470000|2024-08-07 16:51:10|315.76|313.76|315.82|313.82|315.82|313.82|315.66|313.66|22
1723049480000|2024-08-07 16:51:20|315.79|313.79|315.72|313.72|315.79|313.79|315.72|313.72|15
1723049490000|2024-08-07 16:51:30|315.69|313.69|315.16|313.16|315.69|313.69|315.16|313.16|29
1723049500000|2024-08-07 16:51:40|315.14|313.14|315.01|313.01|315.23|313.23|315.01|313.01|27
1723049510000|2024-08-07 16:51:50|314.97|312.97|314.95|312.95|315|313|314.95|312.95|7
1723049520000|2024-08-07 16:52:00|314.93|312.93|314.84|312.84|314.93|312.93|314.8|312.8|12
1723049530000|2024-08-07 16:52:10|314.85|312.85|315.11|313.11|315.13|313.13|314.85|312.85|17
1723049540000|2024-08-07 16:52:20|315.1|313.1|314.68|312.68|315.1|313.1|314.68|312.68|24
1723049550000|2024-08-07 16:52:30|314.69|312.69|314.72|312.72|314.78|312.78|314.66|312.66|15
1723049560000|2024-08-07 16:52:40|314.68|312.68|314.65|312.65|314.75|312.75|314.57|312.57|22
1723049570000|2024-08-07 16:52:50|314.66|312.66|314.66|312.66|314.84|312.84|314.65|312.65|23
1723049580000|2024-08-07 16:53:00|314.68|312.68|314.61|312.61|314.68|312.68|314.61|312.61|12
1723049590000|2024-08-07 16:53:10|314.6|312.6|314.49|312.49|314.6|312.6|314.49|312.49|3
1723049600000|2024-08-07 16:53:20|314.45|312.45|314.22|312.22|314.45|312.45|314.18|312.18|8
1723049610000|2024-08-07 16:53:30|314.21|312.21|314.05|312.05|314.28|312.28|314.05|312.05|22
1723049620000|2024-08-07 16:53:40|313.99|311.99|314.02|312.02|314.04|312.04|313.99|311.99|5
1723049630000|2024-08-07 16:53:50|314.01|312.01|313.86|311.86|314.02|312.02|313.85|311.85|18
1723049640000|2024-08-07 16:54:00|313.87|311.87|314.14|312.14|314.14|312.14|313.87|311.87|16
1723049650000|2024-08-07 16:54:10|314.15|312.15|314.41|312.41|314.41|312.41|314.07|312.07|24
1723049660000|2024-08-07 16:54:20|314.45|312.45|314.65|312.65|314.66|312.66|314.45|312.45|8
1723049670000|2024-08-07 16:54:30|314.67|312.67|314.5|312.5|314.71|312.71|314.5|312.5|17
1723049680000|2024-08-07 16:54:40|314.51|312.51|314.42|312.42|314.51|312.51|314.38|312.38|20
1723049690000|2024-08-07 16:54:50|314.4|312.4|314.43|312.43|314.46|312.46|314.38|312.38|16
1723049700000|2024-08-07 16:55:00|314.45|312.45|314.69|312.69|314.81|312.81|314.43|312.43|25
1723049710000|2024-08-07 16:55:10|314.7|312.7|315|313|315|313|314.61|312.61|20
1723049720000|2024-08-07 16:55:20|314.95|312.95|315.17|313.17|315.17|313.17|314.9|312.9|16
1723049730000|2024-08-07 16:55:30|315.18|313.18|315.14|313.14|315.18|313.18|315.13|313.13|9
1723049740000|2024-08-07 16:55:40|315.15|313.15|315.17|313.17|315.22|313.22|315.15|313.15|13
1723049750000|2024-08-07 16:55:50|315.18|313.18|315.71|313.71|315.71|313.71|315.18|313.18|16
1723049760000|2024-08-07 16:56:00|315.72|313.72|315.83|313.83|315.92|313.92|315.72|313.72|22
1723049770000|2024-08-07 16:56:10|315.85|313.85|315.66|313.66|315.85|313.85|315.56|313.56|22
1723049780000|2024-08-07 16:56:20|315.68|313.68|316.36|314.36|316.36|314.36|315.68|313.68|17
1723049790000|2024-08-07 16:56:30|316.38|314.38|316.56|314.56|316.56|314.56|316.38|314.38|15
1723049800000|2024-08-07 16:56:40|316.57|314.57|316.46|314.46|316.62|314.62|316.46|314.46|18
1723049810000|2024-08-07 16:56:50|316.43|314.43|316.39|314.39|316.43|314.43|316.29|314.29|11
1723049820000|2024-08-07 16:57:00|316.4|314.4|316.6|314.6|316.85|314.85|316.4|314.4|20
1723049830000|2024-08-07 16:57:10|316.58|314.58|316.49|314.49|316.58|314.58|316.38|314.38|15
1723049840000|2024-08-07 16:57:20|316.51|314.51|316.68|314.68|316.68|314.68|316.44|314.44|24
1723049850000|2024-08-07 16:57:30|316.66|314.66|316.72|314.72|316.75|314.75|316.6|314.6|26
1723049860000|2024-08-07 16:57:40|316.71|314.71|316.83|314.83|316.89|314.89|316.6|314.6|26
1723049870000|2024-08-07 16:57:50|316.81|314.81|316.8|314.8|316.85|314.85|316.8|314.8|17
1723049880000|2024-08-07 16:58:00|316.76|314.76|316.46|314.46|316.76|314.76|316.46|314.46|19
1723049890000|2024-08-07 16:58:10|316.51|314.51|316.45|314.45|316.55|314.55|316.4|314.4|27
1723049900000|2024-08-07 16:58:20|316.44|314.44|316.85|314.85|316.88|314.88|316.44|314.44|14
1723049910000|2024-08-07 16:58:30|316.83|314.83|316.95|314.95|316.95|314.95|316.83|314.83|8
1723049920000|2024-08-07 16:58:40|316.93|314.93|316.88|314.88|316.94|314.94|316.84|314.84|17
1723049930000|2024-08-07 16:58:50|316.85|314.85|316.81|314.81|316.86|314.86|316.81|314.81|9
1723049940000|2024-08-07 16:59:00|316.8|314.8|316.89|314.89|316.92|314.92|316.61|314.61|22
1723049950000|2024-08-07 16:59:10|316.84|314.84|316.81|314.81|316.92|314.92|316.77|314.77|26
1723049960000|2024-08-07 16:59:20|316.8|314.8|316.9|314.9|316.92|314.92|316.73|314.73|19
1723049970000|2024-08-07 16:59:30|316.92|314.92|316.88|314.88|316.92|314.92|316.83|314.83|18
1723049980000|2024-08-07 16:59:40|316.83|314.83|316.65|314.65|316.83|314.83|316.6|314.6|10
1723049990000|2024-08-07 16:59:50|316.6|314.6|316.29|314.29|316.62|314.62|316.28|314.28|22
1723050000000|2024-08-07 17:00:00|316.3|314.3|316.12|314.12|316.3|314.3|316.12|314.12|15
1723050010000|2024-08-07 17:00:10|316.13|314.13|316.36|314.36|316.36|314.36|315.97|313.97|20
1723050020000|2024-08-07 17:00:20|316.3|314.3|316.73|314.73|316.75|314.75|316.3|314.3|20
1723050030000|2024-08-07 17:00:30|316.84|314.84|316.74|314.74|316.84|314.84|316.74|314.74|28
1723050040000|2024-08-07 17:00:40|316.71|314.71|316.65|314.65|316.72|314.72|316.62|314.62|11
1723050050000|2024-08-07 17:00:50|316.68|314.68|316.83|314.83|316.88|314.88|316.68|314.68|31
1723050060000|2024-08-07 17:01:00|316.82|314.82|316.92|314.92|316.95|314.95|316.8|314.8|20
1723050080000|2024-08-07 17:01:20|316.8|314.8|316.66|314.66|316.92|314.92|316.66|314.66|23
1723050090000|2024-08-07 17:01:30|316.62|314.62|316.39|314.39|316.62|314.62|316.39|314.39|10
1723050100000|2024-08-07 17:01:40|316.36|314.36|316.5|314.5|316.62|314.62|316.36|314.36|22
1723050110000|2024-08-07 17:01:50|316.58|314.58|316.62|314.62|316.62|314.62|316.47|314.47|13
1723050120000|2024-08-07 17:02:00|316.63|314.63|316.57|314.57|316.92|314.92|316.57|314.57|15
1723050130000|2024-08-07 17:02:10|316.49|314.49|316.16|314.16|316.49|314.49|316.14|314.14|25
1723050140000|2024-08-07 17:02:20|316.2|314.2|316.22|314.22|316.27|314.27|316.09|314.09|23
1723050150000|2024-08-07 17:02:30|316.2|314.2|316.22|314.22|316.22|314.22|316.09|314.09|26
1723050160000|2024-08-07 17:02:40|316.23|314.23|315.93|313.93|316.26|314.26|315.82|313.82|29
1723050170000|2024-08-07 17:02:50|315.87|313.87|315.49|313.49|315.9|313.9|315.49|313.49|24
1723050180000|2024-08-07 17:03:00|315.43|313.43|315.54|313.54|315.61|313.61|315.41|313.41|26
1723050190000|2024-08-07 17:03:10|315.55|313.55|315.6|313.6|315.66|313.66|315.54|313.54|14
1723050200000|2024-08-07 17:03:20|315.61|313.61|315.92|313.92|315.94|313.94|315.61|313.61|29
1723050210000|2024-08-07 17:03:30|315.93|313.93|316.07|314.07|316.13|314.13|315.93|313.93|12
1723050220000|2024-08-07 17:03:40|316.05|314.05|316.27|314.27|316.31|314.31|316.03|314.03|26
1723050230000|2024-08-07 17:03:50|316.24|314.24|316.1|314.1|316.24|314.24|316.02|314.02|18
1723050240000|2024-08-07 17:04:00|316.07|314.07|316.52|314.52|316.53|314.53|316.07|314.07|28
1723050250000|2024-08-07 17:04:10|316.54|314.54|316.62|314.62|316.72|314.72|316.54|314.54|17
1723050260000|2024-08-07 17:04:20|316.58|314.58|316.86|314.86|316.87|314.87|316.58|314.58|26
1723050270000|2024-08-07 17:04:30|316.85|314.85|317.1|315.1|317.1|315.1|316.85|314.85|13
1723050280000|2024-08-07 17:04:40|317.11|315.11|317.11|315.11|317.15|315.15|317.11|315.11|8
1723050290000|2024-08-07 17:04:50|317.06|315.06|317.11|315.11|317.11|315.11|317.06|315.06|6
1723050300000|2024-08-07 17:05:00|317.12|315.12|317.36|315.36|317.36|315.36|317.11|315.11|7
1723050310000|2024-08-07 17:05:10|317.39|315.39|317|315|317.4|315.4|317|315|19
1723050320000|2024-08-07 17:05:20|316.92|314.92|316.91|314.91|317.01|315.01|316.91|314.91|5
1723050330000|2024-08-07 17:05:30|316.98|314.98|316.88|314.88|316.98|314.98|316.72|314.72|15
1723050340000|2024-08-07 17:05:40|316.9|314.9|317.21|315.21|317.22|315.22|316.9|314.9|25
1723050350000|2024-08-07 17:05:50|317.19|315.19|317.33|315.33|317.34|315.34|317.06|315.06|25
1723050360000|2024-08-07 17:06:00|317.35|315.35|317.47|315.47|317.48|315.48|317.25|315.25|19
1723050370000|2024-08-07 17:06:10|317.46|315.46|317.39|315.39|317.48|315.48|317.34|315.34|17
1723050380000|2024-08-07 17:06:20|317.41|315.41|317.61|315.61|317.61|315.61|317.25|315.25|11
1723050390000|2024-08-07 17:06:30|317.58|315.58|317.68|315.68|317.68|315.68|317.58|315.58|10
1723050400000|2024-08-07 17:06:40|317.69|315.69|317.62|315.62|317.7|315.7|317.62|315.62|9
1723050410000|2024-08-07 17:06:50|317.59|315.59|317.62|315.62|317.62|315.62|317.53|315.53|19
1723050420000|2024-08-07 17:07:00|317.61|315.61|317.58|315.58|317.61|315.61|317.55|315.55|5
1723050430000|2024-08-07 17:07:10|317.57|315.57|317.28|315.28|317.61|315.61|317.22|315.22|22
1723050440000|2024-08-07 17:07:20|317.27|315.27|317.35|315.35|317.41|315.41|317.27|315.27|26
1723050450000|2024-08-07 17:07:30|317.34|315.34|317.23|315.23|317.34|315.34|317.15|315.15|19
1723050460000|2024-08-07 17:07:40|317.22|315.22|317.33|315.33|317.48|315.48|317.22|315.22|25
1723050470000|2024-08-07 17:07:50|317.3|315.3|317.18|315.18|317.3|315.3|317.17|315.17|19
1723050480000|2024-08-07 17:08:00|317.22|315.22|316.99|314.99|317.45|315.45|316.96|314.96|30
1723050490000|2024-08-07 17:08:10|316.98|314.98|316.81|314.81|317.09|315.09|316.81|314.81|26
1723050500000|2024-08-07 17:08:20|316.8|314.8|316.41|314.41|316.8|314.8|316.39|314.39|21
1723050510000|2024-08-07 17:08:30|316.4|314.4|316.26|314.26|316.4|314.4|316.26|314.26|8
1723050520000|2024-08-07 17:08:40|316.25|314.25|316.05|314.05|316.25|314.25|316.02|314.02|23
1723050530000|2024-08-07 17:08:50|316.06|314.06|315.9|313.9|316.09|314.09|315.9|313.9|16
1723050540000|2024-08-07 17:09:00|315.89|313.89|315.63|313.63|315.91|313.91|315.59|313.59|16
1723050550000|2024-08-07 17:09:10|315.6|313.6|315.73|313.73|315.76|313.76|315.52|313.52|22
1723050560000|2024-08-07 17:09:20|315.74|313.74|315.45|313.45|315.77|313.77|315.41|313.41|29
1723050570000|2024-08-07 17:09:30|315.46|313.46|315.35|313.35|315.47|313.47|315.34|313.34|20
1723050580000|2024-08-07 17:09:40|315.36|313.36|315.37|313.37|315.4|313.4|315.3|313.3|25
1723050590000|2024-08-07 17:09:50|315.39|313.39|315.33|313.33|315.39|313.39|315.21|313.21|28
1723050600000|2024-08-07 17:10:00|315.31|313.31|315.54|313.54|315.56|313.56|315.31|313.31|34
1723050610000|2024-08-07 17:10:10|315.55|313.55|315.78|313.78|315.78|313.78|315.47|313.47|19
1723050630000|2024-08-07 17:10:30|315.74|313.74|315.75|313.75|315.78|313.78|315.65|313.65|21
1723050640000|2024-08-07 17:10:40|315.76|313.76|315.52|313.52|315.76|313.76|315.52|313.52|18
1723050650000|2024-08-07 17:10:50|315.51|313.51|315.47|313.47|315.58|313.58|315.29|313.29|20
1723050660000|2024-08-07 17:11:00|315.46|313.46|315.33|313.33|315.47|313.47|315.3|313.3|29
1723050670000|2024-08-07 17:11:10|315.31|313.31|315.27|313.27|315.45|313.45|315.27|313.27|24
1723050680000|2024-08-07 17:11:20|315.23|313.23|315.25|313.25|315.3|313.3|315.2|313.2|23
1723050690000|2024-08-07 17:11:30|315.24|313.24|315.29|313.29|315.33|313.33|315.13|313.13|25
1723050700000|2024-08-07 17:11:40|315.3|313.3|315.11|313.11|315.3|313.3|315.11|313.11|20
1723050710000|2024-08-07 17:11:50|315.07|313.07|315.24|313.24|315.28|313.28|315.02|313.02|22
1723050720000|2024-08-07 17:12:00|315.23|313.23|315.27|313.27|315.35|313.35|315.21|313.21|25
1723050730000|2024-08-07 17:12:10|315.34|313.34|315.2|313.2|315.35|313.35|315.2|313.2|25
1723050740000|2024-08-07 17:12:20|315.11|313.11|314.84|312.84|315.19|313.19|314.82|312.82|23
1723050750000|2024-08-07 17:12:30|314.85|312.85|314.89|312.89|314.98|312.98|314.84|312.84|22
1723050760000|2024-08-07 17:12:40|314.88|312.88|314.66|312.66|314.9|312.9|314.58|312.58|21
1723050770000|2024-08-07 17:12:50|314.64|312.64|314.69|312.69|314.73|312.73|314.62|312.62|22
1723050780000|2024-08-07 17:13:00|314.67|312.67|314.47|312.47|314.69|312.69|314.38|312.38|22
1723050790000|2024-08-07 17:13:10|314.41|312.41|314.59|312.59|314.59|312.59|314.41|312.41|20
1723050800000|2024-08-07 17:13:20|314.6|312.6|315.02|313.02|315.07|313.07|314.6|312.6|22
1723050810000|2024-08-07 17:13:30|315.01|313.01|314.9|312.9|315.09|313.09|314.89|312.89|29
1723050820000|2024-08-07 17:13:40|314.95|312.95|314.84|312.84|315.01|313.01|314.82|312.82|23
1723050830000|2024-08-07 17:13:50|314.83|312.83|314.85|312.85|314.93|312.93|314.83|312.83|20
1723050840000|2024-08-07 17:14:00|314.84|312.84|315.07|313.07|315.18|313.18|314.84|312.84|23
1723050850000|2024-08-07 17:14:10|315.03|313.03|314.88|312.88|315.05|313.05|314.86|312.86|19
1723050860000|2024-08-07 17:14:20|314.86|312.86|314.55|312.55|314.86|312.86|314.54|312.54|28
1723050870000|2024-08-07 17:14:30|314.59|312.59|314.7|312.7|314.72|312.72|314.54|312.54|24
1723050880000|2024-08-07 17:14:40|314.72|312.72|314.89|312.89|314.89|312.89|314.72|312.72|12
1723050900000|2024-08-07 17:15:00|314.91|312.91|314.63|312.63|314.98|312.98|314.63|312.63|12
1723050910000|2024-08-07 17:15:10|314.66|312.66|314.64|312.64|314.82|312.82|314.64|312.64|32
1723050920000|2024-08-07 17:15:20|314.63|312.63|314.59|312.59|314.85|312.85|314.59|312.59|27
1723050930000|2024-08-07 17:15:30|314.62|312.62|314.49|312.49|314.62|312.62|314.42|312.42|28
1723050940000|2024-08-07 17:15:40|314.5|312.5|314.74|312.74|314.82|312.82|314.48|312.48|17
1723050950000|2024-08-07 17:15:50|314.73|312.73|314.73|312.73|314.73|312.73|314.65|312.65|16
1723050960000|2024-08-07 17:16:00|314.84|312.84|314.96|312.96|315.04|313.04|314.8|312.8|27
1723050970000|2024-08-07 17:16:10|314.94|312.94|314.81|312.81|314.94|312.94|314.63|312.63|25
1723050980000|2024-08-07 17:16:20|314.73|312.73|314.9|312.9|314.9|312.9|314.6|312.6|24
1723050990000|2024-08-07 17:16:30|314.91|312.91|315.15|313.15|315.46|313.46|314.91|312.91|28
1723051000000|2024-08-07 17:16:40|315.18|313.18|315.02|313.02|315.23|313.23|314.96|312.96|26
1723051010000|2024-08-07 17:16:50|314.99|312.99|314.88|312.88|315.05|313.05|314.88|312.88|14
1723051020000|2024-08-07 17:17:00|314.9|312.9|314.75|312.75|314.92|312.92|314.75|312.75|20
1723051030000|2024-08-07 17:17:10|314.76|312.76|314.8|312.8|314.8|312.8|314.75|312.75|7
1723051040000|2024-08-07 17:17:20|314.81|312.81|314.69|312.69|314.84|312.84|314.68|312.68|22
1723051050000|2024-08-07 17:17:30|314.71|312.71|314.57|312.57|314.73|312.73|314.54|312.54|18
1723051060000|2024-08-07 17:17:40|314.58|312.58|314.49|312.49|314.58|312.58|314.49|312.49|14
1723051070000|2024-08-07 17:17:50|314.41|312.41|314.41|312.41|314.41|312.41|314.38|312.38|4
1723051080000|2024-08-07 17:18:00|314.38|312.38|313.69|311.69|314.38|312.38|313.69|311.69|28
1723051090000|2024-08-07 17:18:10|313.64|311.64|313.27|311.27|313.64|311.64|313.22|311.22|28
1723051100000|2024-08-07 17:18:20|313.17|311.17|312.87|310.87|313.19|311.19|312.84|310.84|26
1723051110000|2024-08-07 17:18:30|312.88|310.88|312.35|310.35|312.88|310.88|312.21|310.21|34
1723051120000|2024-08-07 17:18:40|312.37|310.37|312.18|310.18|312.37|310.37|312.12|310.12|26
1723051130000|2024-08-07 17:18:50|312.17|310.17|312.27|310.27|312.36|310.36|312.17|310.17|31
1723051140000|2024-08-07 17:19:00|312.29|310.29|312.13|310.13|312.4|310.4|312.07|310.07|36
1723051150000|2024-08-07 17:19:10|312.17|310.17|312.55|310.55|312.55|310.55|312.17|310.17|31
1723051160000|2024-08-07 17:19:20|312.57|310.57|312.84|310.84|312.97|310.97|312.31|310.31|31
1723051170000|2024-08-07 17:19:30|312.83|310.83|312.33|310.33|312.83|310.83|312.29|310.29|24
1723051180000|2024-08-07 17:19:40|312.34|310.34|312.98|310.98|312.98|310.98|312.34|310.34|27
1723051190000|2024-08-07 17:19:50|312.97|310.97|312.99|310.99|313.09|311.09|312.95|310.95|27
1723051200000|2024-08-07 17:20:00|313.03|311.03|313.69|311.69|313.69|311.69|313|311|30
1723051210000|2024-08-07 17:20:10|313.7|311.7|313.65|311.65|313.85|311.85|313.65|311.65|15
1723051220000|2024-08-07 17:20:20|313.72|311.72|314.07|312.07|314.07|312.07|313.66|311.66|22
1723051230000|2024-08-07 17:20:30|314.08|312.08|313.95|311.95|314.2|312.2|313.9|311.9|25
1723051240000|2024-08-07 17:20:40|313.96|311.96|313.93|311.93|314.21|312.21|313.91|311.91|27
1723051250000|2024-08-07 17:20:50|313.92|311.92|313.75|311.75|313.94|311.94|313.62|311.62|17
1723051260000|2024-08-07 17:21:00|313.77|311.77|313.72|311.72|313.94|311.94|313.72|311.72|24
1723051270000|2024-08-07 17:21:10|313.73|311.73|314.06|312.06|314.17|312.17|313.73|311.73|31
1723051280000|2024-08-07 17:21:20|314.07|312.07|314.27|312.27|314.32|312.32|314.07|312.07|13
1723051290000|2024-08-07 17:21:30|314.17|312.17|314.18|312.18|314.2|312.2|314.01|312.01|23
1723051300000|2024-08-07 17:21:40|314.21|312.21|314.57|312.57|314.64|312.64|314.21|312.21|17
1723051310000|2024-08-07 17:21:50|314.56|312.56|314.68|312.68|314.72|312.72|314.46|312.46|21
1723051320000|2024-08-07 17:22:00|314.69|312.69|315.37|313.37|315.37|313.37|314.69|312.69|26
1723051330000|2024-08-07 17:22:10|315.4|313.4|315.51|313.51|315.77|313.77|315.4|313.4|24
1723051340000|2024-08-07 17:22:20|315.53|313.53|316.07|314.07|316.13|314.13|315.53|313.53|24
1723051350000|2024-08-07 17:22:30|316.08|314.08|316.18|314.18|316.25|314.25|316|314|30
1723051360000|2024-08-07 17:22:40|316.17|314.17|316.04|314.04|316.25|314.25|316.01|314.01|26
1723051370000|2024-08-07 17:22:50|316.02|314.02|316.09|314.09|316.22|314.22|316|314|24
1723051380000|2024-08-07 17:23:00|316.06|314.06|315.83|313.83|316.06|314.06|315.63|313.63|31
1723051390000|2024-08-07 17:23:10|315.8|313.8|315.68|313.68|315.87|313.87|315.65|313.65|25
1723051400000|2024-08-07 17:23:20|315.64|313.64|315.09|313.09|315.64|313.64|315.09|313.09|32
1723051410000|2024-08-07 17:23:30|315.03|313.03|314.93|312.93|315.03|313.03|314.64|312.64|30
1723051420000|2024-08-07 17:23:40|314.95|312.95|315.22|313.22|315.22|313.22|314.94|312.94|20
1723051430000|2024-08-07 17:23:50|315.23|313.23|315.54|313.54|315.68|313.68|315.23|313.23|25
1723051440000|2024-08-07 17:24:00|315.55|313.55|315.71|313.71|315.71|313.71|315.49|313.49|30
1723051450000|2024-08-07 17:24:10|315.7|313.7|314.9|312.9|315.7|313.7|314.85|312.85|33
1723051460000|2024-08-07 17:24:20|314.88|312.88|315.02|313.02|315.17|313.17|314.78|312.78|23
1723051470000|2024-08-07 17:24:30|315.05|313.05|314.79|312.79|315.06|313.06|314.79|312.79|22
1723051480000|2024-08-07 17:24:40|314.9|312.9|314.88|312.88|314.9|312.9|314.82|312.82|13
1723051490000|2024-08-07 17:24:50|314.89|312.89|315.33|313.33|315.34|313.34|314.89|312.89|18
1723051500000|2024-08-07 17:25:00|315.32|313.32|315.66|313.66|315.69|313.69|315.32|313.32|27
1723051510000|2024-08-07 17:25:10|315.67|313.67|315.77|313.77|315.77|313.77|315.67|313.67|17
1723051520000|2024-08-07 17:25:20|315.76|313.76|315.8|313.8|315.8|313.8|315.69|313.69|19
1723051530000|2024-08-07 17:25:30|315.79|313.79|316.01|314.01|316.32|314.32|315.79|313.79|22
1723051540000|2024-08-07 17:25:40|316|314|315.88|313.88|316.06|314.06|315.88|313.88|22
1723051550000|2024-08-07 17:25:50|315.89|313.89|316.13|314.13|316.17|314.17|315.89|313.89|20
1723051560000|2024-08-07 17:26:00|316.11|314.11|316.66|314.66|316.66|314.66|316.05|314.05|15
1723051570000|2024-08-07 17:26:10|316.62|314.62|315.92|313.92|316.62|314.62|315.9|313.9|28
1723051580000|2024-08-07 17:26:20|315.93|313.93|315.57|313.57|315.93|313.93|315.48|313.48|28
1723051590000|2024-08-07 17:26:30|315.54|313.54|315.6|313.6|315.6|313.6|315.31|313.31|20
1723051600000|2024-08-07 17:26:40|315.61|313.61|315.68|313.68|315.68|313.68|315.55|313.55|27
1723051610000|2024-08-07 17:26:50|315.66|313.66|315.65|313.65|315.68|313.68|315.59|313.59|26
1723051620000|2024-08-07 17:27:00|315.66|313.66|315.5|313.5|315.68|313.68|315.44|313.44|29
1723051630000|2024-08-07 17:27:10|315.52|313.52|315|313|315.52|313.52|314.98|312.98|27
1723051640000|2024-08-07 17:27:20|315.07|313.07|315.17|313.17|315.26|313.26|315.03|313.03|29
1723051650000|2024-08-07 17:27:30|315.18|313.18|315.41|313.41|315.41|313.41|315.11|313.11|24
1723051660000|2024-08-07 17:27:40|315.36|313.36|315.42|313.42|315.5|313.5|315.35|313.35|16
1723051670000|2024-08-07 17:27:50|315.39|313.39|315.09|313.09|315.4|313.4|315.09|313.09|27
1723051680000|2024-08-07 17:28:00|315.11|313.11|315.24|313.24|315.25|313.25|315.11|313.11|14
1723051690000|2024-08-07 17:28:10|315.25|313.25|315.34|313.34|315.39|313.39|315.22|313.22|25
1723051700000|2024-08-07 17:28:20|315.37|313.37|315.05|313.05|315.37|313.37|315.03|313.03|17
1723051710000|2024-08-07 17:28:30|314.99|312.99|315.04|313.04|315.12|313.12|314.89|312.89|31
1723051720000|2024-08-07 17:28:40|315.08|313.08|314.88|312.88|315.08|313.08|314.88|312.88|10
1723051730000|2024-08-07 17:28:50|314.82|312.82|314.72|312.72|314.82|312.82|314.61|312.61|14
1723051740000|2024-08-07 17:29:00|314.73|312.73|314.71|312.71|314.77|312.77|314.56|312.56|22
1723051750000|2024-08-07 17:29:10|314.73|312.73|314.7|312.7|314.83|312.83|314.69|312.69|22
1723051760000|2024-08-07 17:29:20|314.76|312.76|314.83|312.83|314.93|312.93|314.75|312.75|17
1723051770000|2024-08-07 17:29:30|314.84|312.84|314.86|312.86|314.9|312.9|314.76|312.76|16
1723051780000|2024-08-07 17:29:40|314.83|312.83|315.06|313.06|315.15|313.15|314.83|312.83|16
1723051790000|2024-08-07 17:29:50|315.03|313.03|314.94|312.94|315.03|313.03|314.9|312.9|11
1723051800000|2024-08-07 17:30:00|314.89|312.89|315.18|313.18|315.26|313.26|314.89|312.89|20
1723051810000|2024-08-07 17:30:10|315.2|313.2|315.68|313.68|315.68|313.68|315.2|313.2|11
1723051820000|2024-08-07 17:30:20|315.65|313.65|315.61|313.61|315.65|313.65|315.56|313.56|17
1723051830000|2024-08-07 17:30:30|315.6|313.6|315.36|313.36|315.6|313.6|315.13|313.13|27
1723051840000|2024-08-07 17:30:40|315.34|313.34|315.37|313.37|315.39|313.39|315.27|313.27|25
1723051850000|2024-08-07 17:30:50|315.39|313.39|315.67|313.67|315.67|313.67|315.39|313.39|22
1723051860000|2024-08-07 17:31:00|315.68|313.68|316.08|314.08|316.15|314.15|315.68|313.68|22
1723051870000|2024-08-07 17:31:10|316.09|314.09|316.24|314.24|316.34|314.34|316.03|314.03|29
1723051880000|2024-08-07 17:31:20|316.3|314.3|316.35|314.35|316.35|314.35|316.19|314.19|12
1723051890000|2024-08-07 17:31:30|316.33|314.33|316.4|314.4|316.51|314.51|316.3|314.3|18
1723051900000|2024-08-07 17:31:40|316.37|314.37|315.96|313.96|316.37|314.37|315.86|313.86|21
1723051910000|2024-08-07 17:31:50|315.99|313.99|315.9|313.9|315.99|313.99|315.9|313.9|25
1723051920000|2024-08-07 17:32:00|315.89|313.89|316.02|314.02|316.04|314.04|315.84|313.84|26
1723051930000|2024-08-07 17:32:10|315.99|313.99|315.62|313.62|315.99|313.99|315.44|313.44|32
1723051940000|2024-08-07 17:32:20|315.59|313.59|315.5|313.5|315.69|313.69|315.5|313.5|27
1723051950000|2024-08-07 17:32:30|315.46|313.46|315.51|313.51|315.51|313.51|315.46|313.46|14
1723051960000|2024-08-07 17:32:40|315.53|313.53|316.1|314.1|316.1|314.1|315.53|313.53|25
1723051970000|2024-08-07 17:32:50|316.09|314.09|315.92|313.92|316.1|314.1|315.88|313.88|24
1723051980000|2024-08-07 17:33:00|315.88|313.88|315.91|313.91|316|314|315.83|313.83|30
1723051990000|2024-08-07 17:33:10|315.9|313.9|316.07|314.07|316.07|314.07|315.82|313.82|23
1723052000000|2024-08-07 17:33:20|316.09|314.09|316.22|314.22|316.29|314.29|316.09|314.09|24
1723052010000|2024-08-07 17:33:30|316.26|314.26|316.36|314.36|316.36|314.36|316.26|314.26|11
1723052020000|2024-08-07 17:33:40|316.31|314.31|316.31|314.31|316.38|314.38|316.31|314.31|14
1723052030000|2024-08-07 17:33:50|316.21|314.21|315.92|313.92|316.21|314.21|315.83|313.83|15
1723052040000|2024-08-07 17:34:00|315.89|313.89|315.73|313.73|315.98|313.98|315.68|313.68|24
1723052050000|2024-08-07 17:34:10|315.75|313.75|315.77|313.77|315.77|313.77|315.66|313.66|23
1723052060000|2024-08-07 17:34:20|315.78|313.78|316.15|314.15|316.15|314.15|315.78|313.78|27
1723052070000|2024-08-07 17:34:30|316.16|314.16|316.06|314.06|316.16|314.16|316.01|314.01|24
1723052080000|2024-08-07 17:34:40|316.07|314.07|316.17|314.17|316.17|314.17|316.01|314.01|22
1723052090000|2024-08-07 17:34:50|316.18|314.18|316.22|314.22|316.23|314.23|316.18|314.18|8
1723052100000|2024-08-07 17:35:00|316.32|314.32|316.59|314.59|316.59|314.59|316.32|314.32|17
1723052110000|2024-08-07 17:35:10|316.6|314.6|316.62|314.62|316.62|314.62|316.58|314.58|10
1723052120000|2024-08-07 17:35:20|316.63|314.63|316.64|314.64|316.69|314.69|316.62|314.62|13
1723052130000|2024-08-07 17:35:30|316.61|314.61|316.79|314.79|316.85|314.85|316.61|314.61|15
1723052140000|2024-08-07 17:35:40|316.75|314.75|316.61|314.61|316.75|314.75|316.55|314.55|20
1723052150000|2024-08-07 17:35:50|316.57|314.57|316.43|314.43|316.57|314.57|316.43|314.43|3
1723052160000|2024-08-07 17:36:00|316.42|314.42|316.12|314.12|316.42|314.42|316.12|314.12|22
1723052170000|2024-08-07 17:36:10|316.16|314.16|316.07|314.07|316.17|314.17|316.06|314.06|13
1723052180000|2024-08-07 17:36:20|316.08|314.08|316.1|314.1|316.17|314.17|316.06|314.06|11
1723052190000|2024-08-07 17:36:30|316.13|314.13|316.07|314.07|316.14|314.14|316.04|314.04|12
1723052200000|2024-08-07 17:36:40|316.05|314.05|315.82|313.82|316.05|314.05|315.82|313.82|25
1723052210000|2024-08-07 17:36:50|315.74|313.74|315.86|313.86|315.86|313.86|315.74|313.74|20
1723052220000|2024-08-07 17:37:00|315.87|313.87|315.82|313.82|316.01|314.01|315.82|313.82|27
1723052230000|2024-08-07 17:37:10|315.86|313.86|316.03|314.03|316.03|314.03|315.86|313.86|22
1723052240000|2024-08-07 17:37:20|316.06|314.06|316.02|314.02|316.09|314.09|315.95|313.95|26
1723052250000|2024-08-07 17:37:30|316.01|314.01|316.14|314.14|316.24|314.24|315.97|313.97|31
1723052260000|2024-08-07 17:37:40|316.16|314.16|316.22|314.22|316.29|314.29|316.16|314.16|20
1723052270000|2024-08-07 17:37:50|316.25|314.25|316.53|314.53|316.54|314.54|316.25|314.25|21
1723052280000|2024-08-07 17:38:00|316.52|314.52|316.59|314.59|316.64|314.64|316.5|314.5|13
1723052290000|2024-08-07 17:38:10|316.63|314.63|316.31|314.31|316.67|314.67|316.29|314.29|26
1723052300000|2024-08-07 17:38:20|316.29|314.29|316.33|314.33|316.33|314.33|316.19|314.19|20
1723052310000|2024-08-07 17:38:30|316.34|314.34|316.38|314.38|316.5|314.5|316.34|314.34|24
1723052320000|2024-08-07 17:38:40|316.37|314.37|316.3|314.3|316.38|314.38|316.3|314.3|9
1723052330000|2024-08-07 17:38:50|316.29|314.29|315.95|313.95|316.29|314.29|315.95|313.95|14
1723052340000|2024-08-07 17:39:00|315.98|313.98|316.01|314.01|316.04|314.04|315.97|313.97|18
1723052350000|2024-08-07 17:39:10|316.02|314.02|316.07|314.07|316.07|314.07|316.02|314.02|7
1723052360000|2024-08-07 17:39:20|316.04|314.04|316.04|314.04|316.04|314.04|316.04|314.04|1
1723052370000|2024-08-07 17:39:30|315.97|313.97|315.74|313.74|315.97|313.97|315.71|313.71|25
1723052380000|2024-08-07 17:39:40|315.82|313.82|315.88|313.88|315.88|313.88|315.78|313.78|12
1723052390000|2024-08-07 17:39:50|315.89|313.89|316.27|314.27|316.34|314.34|315.89|313.89|22
1723052400000|2024-08-07 17:40:00|316.26|314.26|316.34|314.34|316.38|314.38|316.26|314.26|17
1723052410000|2024-08-07 17:40:10|316.36|314.36|316.48|314.48|316.48|314.48|316.35|314.35|20
1723052420000|2024-08-07 17:40:20|316.47|314.47|316.62|314.62|316.66|314.66|316.45|314.45|20
1723052430000|2024-08-07 17:40:30|316.63|314.63|316.61|314.61|316.67|314.67|316.61|314.61|14
1723052440000|2024-08-07 17:40:40|316.6|314.6|316.57|314.57|316.62|314.62|316.57|314.57|7
1723052450000|2024-08-07 17:40:50|316.59|314.59|316.52|314.52|316.69|314.69|316.52|314.52|25
1723052460000|2024-08-07 17:41:00|316.49|314.49|316.32|314.32|316.49|314.49|316.3|314.3|12
1723052470000|2024-08-07 17:41:10|316.29|314.29|316.17|314.17|316.29|314.29|316.17|314.17|18
1723052480000|2024-08-07 17:41:20|316.22|314.22|316.35|314.35|316.35|314.35|316.22|314.22|16
1723052490000|2024-08-07 17:41:30|316.36|314.36|316.29|314.29|316.46|314.46|316.29|314.29|12
1723052500000|2024-08-07 17:41:40|316.27|314.27|316.29|314.29|316.29|314.29|316.27|314.27|2
1723052510000|2024-08-07 17:41:50|316.28|314.28|316.21|314.21|316.29|314.29|316.21|314.21|12
1723052520000|2024-08-07 17:42:00|316.25|314.25|316.24|314.24|316.25|314.25|316.2|314.2|13
1723052530000|2024-08-07 17:42:10|316.29|314.29|316.43|314.43|316.49|314.49|316.29|314.29|31
1723052540000|2024-08-07 17:42:20|316.42|314.42|316.17|314.17|316.42|314.42|316.17|314.17|17
1723052550000|2024-08-07 17:42:30|316.19|314.19|316.2|314.2|316.25|314.25|316.15|314.15|23
1723052560000|2024-08-07 17:42:40|316.19|314.19|316.02|314.02|316.22|314.22|316|314|18
1723052570000|2024-08-07 17:42:50|316.05|314.05|316.2|314.2|316.23|314.23|316.02|314.02|25
1723052580000|2024-08-07 17:43:00|316.21|314.21|316.32|314.32|316.32|314.32|316.2|314.2|23
1723052590000|2024-08-07 17:43:10|316.33|314.33|316.47|314.47|316.48|314.48|316.24|314.24|27
1723052600000|2024-08-07 17:43:20|316.48|314.48|316.37|314.37|316.48|314.48|316.36|314.36|27
1723052610000|2024-08-07 17:43:30|316.38|314.38|316.4|314.4|316.5|314.5|316.36|314.36|24
1723052620000|2024-08-07 17:43:40|316.39|314.39|316.37|314.37|316.39|314.39|316.29|314.29|15
1723052630000|2024-08-07 17:43:50|316.38|314.38|316.49|314.49|316.52|314.52|316.38|314.38|23
1723052640000|2024-08-07 17:44:00|316.47|314.47|316.33|314.33|316.57|314.57|316.33|314.33|16
1723052650000|2024-08-07 17:44:10|316.35|314.35|316.51|314.51|316.51|314.51|316.33|314.33|18
1723052660000|2024-08-07 17:44:20|316.52|314.52|316.6|314.6|316.64|314.64|316.51|314.51|12
1723052670000|2024-08-07 17:44:30|316.47|314.47|316.26|314.26|316.47|314.47|316.26|314.26|6
1723052680000|2024-08-07 17:44:40|316.28|314.28|316.28|314.28|316.3|314.3|316.25|314.25|14
1723052690000|2024-08-07 17:44:50|316.23|314.23|316.11|314.11|316.29|314.29|316.06|314.06|14
1723052700000|2024-08-07 17:45:00|316.13|314.13|316.37|314.37|316.37|314.37|316.12|314.12|24
1723052710000|2024-08-07 17:45:10|316.38|314.38|316.58|314.58|316.58|314.58|316.32|314.32|20
1723052720000|2024-08-07 17:45:20|316.64|314.64|316.71|314.71|316.76|314.76|316.64|314.64|6
1723052730000|2024-08-07 17:45:30|316.7|314.7|316.77|314.77|316.81|314.81|316.53|314.53|21
1723052740000|2024-08-07 17:45:40|316.79|314.79|316.66|314.66|316.82|314.82|316.6|314.6|25
1723052750000|2024-08-07 17:45:50|316.65|314.65|316.82|314.82|316.87|314.87|316.63|314.63|20
1723052760000|2024-08-07 17:46:00|316.83|314.83|316.77|314.77|316.83|314.83|316.69|314.69|22
1723052770000|2024-08-07 17:46:10|316.82|314.82|316.69|314.69|316.89|314.89|316.69|314.69|14
1723052780000|2024-08-07 17:46:20|316.67|314.67|316.3|314.3|316.69|314.69|316.3|314.3|21
1723052790000|2024-08-07 17:46:30|316.29|314.29|316.33|314.33|316.37|314.37|316.27|314.27|25
1723052800000|2024-08-07 17:46:40|316.32|314.32|316.5|314.5|316.53|314.53|316.32|314.32|30
1723052810000|2024-08-07 17:46:50|316.57|314.57|316.7|314.7|316.7|314.7|316.57|314.57|9
1723052820000|2024-08-07 17:47:00|316.69|314.69|317.19|315.19|317.25|315.25|316.69|314.69|13
1723052830000|2024-08-07 17:47:10|317.23|315.23|317.01|315.01|317.28|315.28|317|315|21
1723052840000|2024-08-07 17:47:20|317|315|317.08|315.08|317.14|315.14|317|315|28
1723052850000|2024-08-07 17:47:30|317.09|315.09|316.92|314.92|317.16|315.16|316.89|314.89|25
1723052860000|2024-08-07 17:47:40|316.9|314.9|316.6|314.6|316.92|314.92|316.6|314.6|26
1723052870000|2024-08-07 17:47:50|316.59|314.59|316.5|314.5|316.62|314.62|316.45|314.45|25
1723052880000|2024-08-07 17:48:00|316.52|314.52|316.59|314.59|316.61|314.61|316.47|314.47|27
1723052890000|2024-08-07 17:48:10|316.6|314.6|316.38|314.38|316.6|314.6|316.38|314.38|15
1723052900000|2024-08-07 17:48:20|316.37|314.37|316.45|314.45|316.5|314.5|316.32|314.32|17
1723052910000|2024-08-07 17:48:30|316.42|314.42|316.17|314.17|316.42|314.42|316.14|314.14|24
1723052920000|2024-08-07 17:48:40|316.12|314.12|316.2|314.2|316.22|314.22|316.11|314.11|20
1723052930000|2024-08-07 17:48:50|316.19|314.19|316.17|314.17|316.31|314.31|316.15|314.15|32
1723052940000|2024-08-07 17:49:00|316.19|314.19|316.34|314.34|316.36|314.36|316.19|314.19|32
1723052950000|2024-08-07 17:49:10|316.35|314.35|316.03|314.03|316.36|314.36|316.03|314.03|16
1723052960000|2024-08-07 17:49:20|316.08|314.08|316.1|314.1|316.16|314.16|316.05|314.05|14
1723052970000|2024-08-07 17:49:30|316.11|314.11|316|314|316.16|314.16|315.98|313.98|29
1723052980000|2024-08-07 17:49:40|316.01|314.01|315.61|313.61|316.01|314.01|315.59|313.59|26
1723052990000|2024-08-07 17:49:50|315.6|313.6|315.5|313.5|315.6|313.6|315.46|313.46|15
1723053000000|2024-08-07 17:50:00|315.55|313.55|315.11|313.11|315.56|313.56|315.05|313.05|27
1723053010000|2024-08-07 17:50:10|315.14|313.14|314.9|312.9|315.19|313.19|314.9|312.9|23
1723053020000|2024-08-07 17:50:20|314.86|312.86|314.85|312.85|314.99|312.99|314.81|312.81|25
1723053030000|2024-08-07 17:50:30|314.84|312.84|314.92|312.92|314.92|312.92|314.83|312.83|24
1723053040000|2024-08-07 17:50:40|314.93|312.93|315.13|313.13|315.15|313.15|314.93|312.93|22
1723053050000|2024-08-07 17:50:50|315.16|313.16|315.38|313.38|315.38|313.38|315.12|313.12|21
1723053060000|2024-08-07 17:51:00|315.39|313.39|315.75|313.75|315.77|313.77|315.39|313.39|8
1723053070000|2024-08-07 17:51:10|315.74|313.74|315.68|313.68|315.74|313.74|315.65|313.65|22
1723053080000|2024-08-07 17:51:20|315.67|313.67|315.62|313.62|315.67|313.67|315.59|313.59|7
1723053090000|2024-08-07 17:51:30|315.73|313.73|315.37|313.37|315.75|313.75|315.26|313.26|23
1723053100000|2024-08-07 17:51:40|315.32|313.32|315.26|313.26|315.35|313.35|315.21|313.21|23
1723053110000|2024-08-07 17:51:50|315.27|313.27|315.33|313.33|315.33|313.33|315.26|313.26|12
1723053120000|2024-08-07 17:52:00|315.47|313.47|315.54|313.54|315.54|313.54|315.4|313.4|19
1723053130000|2024-08-07 17:52:10|315.51|313.51|315.39|313.39|315.59|313.59|315.38|313.38|27
1723053140000|2024-08-07 17:52:20|315.41|313.41|315.42|313.42|315.49|313.49|315.41|313.41|16
1723053150000|2024-08-07 17:52:30|315.45|313.45|315.41|313.41|315.45|313.45|315.27|313.27|23
1723053160000|2024-08-07 17:52:40|315.39|313.39|315.31|313.31|315.47|313.47|315.3|313.3|21
1723053170000|2024-08-07 17:52:50|315.3|313.3|315.41|313.41|315.41|313.41|315.3|313.3|21
1723053180000|2024-08-07 17:53:00|315.42|313.42|315.55|313.55|315.64|313.64|315.42|313.42|25
1723053190000|2024-08-07 17:53:10|315.54|313.54|315.63|313.63|315.67|313.67|315.53|313.53|27
1723053200000|2024-08-07 17:53:20|315.64|313.64|315.91|313.91|315.95|313.95|315.58|313.58|26
1723053210000|2024-08-07 17:53:30|315.99|313.99|315.7|313.7|315.99|313.99|315.68|313.68|21
1723053220000|2024-08-07 17:53:40|315.74|313.74|315.83|313.83|315.85|313.85|315.68|313.68|26
1723053230000|2024-08-07 17:53:50|315.79|313.79|315.84|313.84|315.84|313.84|315.72|313.72|26
1723053240000|2024-08-07 17:54:00|315.86|313.86|315.96|313.96|315.98|313.98|315.83|313.83|18
1723053250000|2024-08-07 17:54:10|315.97|313.97|316.11|314.11|316.15|314.15|315.97|313.97|11
1723053260000|2024-08-07 17:54:20|316.13|314.13|316.11|314.11|316.16|314.16|316.09|314.09|18
1723053270000|2024-08-07 17:54:30|316.09|314.09|316.15|314.15|316.23|314.23|316.08|314.08|23
1723053280000|2024-08-07 17:54:40|316.02|314.02|316.35|314.35|316.36|314.36|316.02|314.02|23
1723053290000|2024-08-07 17:54:50|316.36|314.36|316.43|314.43|316.44|314.44|316.36|314.36|7
1723053300000|2024-08-07 17:55:00|316.46|314.46|316.53|314.53|316.53|314.53|316.4|314.4|26
1723053310000|2024-08-07 17:55:10|316.52|314.52|316.47|314.47|316.55|314.55|316.45|314.45|21
1723053320000|2024-08-07 17:55:20|316.48|314.48|316.59|314.59|316.59|314.59|316.46|314.46|20
1723053330000|2024-08-07 17:55:30|316.57|314.57|316.21|314.21|316.58|314.58|316.21|314.21|14
1723053340000|2024-08-07 17:55:40|316.19|314.19|316.14|314.14|316.19|314.19|316.11|314.11|20
1723053350000|2024-08-07 17:55:50|316.15|314.15|316.35|314.35|316.35|314.35|316.15|314.15|26
1723053360000|2024-08-07 17:56:00|316.33|314.33|316.44|314.44|316.46|314.46|316.32|314.32|24
1723053370000|2024-08-07 17:56:10|316.43|314.43|316.28|314.28|316.43|314.43|316.26|314.26|27
1723053380000|2024-08-07 17:56:20|316.27|314.27|315.99|313.99|316.27|314.27|315.99|313.99|10
1723053390000|2024-08-07 17:56:30|315.94|313.94|316.2|314.2|316.2|314.2|315.94|313.94|19
1723053400000|2024-08-07 17:56:40|316.18|314.18|315.92|313.92|316.18|314.18|315.92|313.92|10
1723053410000|2024-08-07 17:56:50|315.93|313.93|315.86|313.86|316.05|314.05|315.86|313.86|14
1723053420000|2024-08-07 17:57:00|315.84|313.84|315.8|313.8|315.86|313.86|315.74|313.74|24
1723053430000|2024-08-07 17:57:10|315.82|313.82|315.8|313.8|315.83|313.83|315.72|313.72|21
1723053440000|2024-08-07 17:57:20|315.81|313.81|315.8|313.8|315.84|313.84|315.77|313.77|19
1723053450000|2024-08-07 17:57:30|315.82|313.82|315.82|313.82|315.89|313.89|315.78|313.78|24
1723053460000|2024-08-07 17:57:40|315.83|313.83|315.83|313.83|315.9|313.9|315.83|313.83|13
1723053470000|2024-08-07 17:57:50|315.74|313.74|315.61|313.61|315.8|313.8|315.61|313.61|16
1723053480000|2024-08-07 17:58:00|315.6|313.6|315.33|313.33|315.6|313.6|315.27|313.27|15
1723053490000|2024-08-07 17:58:10|315.32|313.32|315.35|313.35|315.38|313.38|315.32|313.32|22
1723053500000|2024-08-07 17:58:20|315.34|313.34|315.2|313.2|315.36|313.36|315.2|313.2|17
1723053510000|2024-08-07 17:58:30|315.24|313.24|314.8|312.8|315.27|313.27|314.8|312.8|23
1723053520000|2024-08-07 17:58:40|314.63|312.63|314.68|312.68|314.74|312.74|314.59|312.59|26
1723053530000|2024-08-07 17:58:50|314.78|312.78|314.88|312.88|314.9|312.9|314.73|312.73|22
1723053540000|2024-08-07 17:59:00|314.9|312.9|314.87|312.87|314.91|312.91|314.66|312.66|30
1723053550000|2024-08-07 17:59:10|314.93|312.93|314.71|312.71|315.01|313.01|314.71|312.71|25
1723053560000|2024-08-07 17:59:20|314.76|312.76|314.91|312.91|314.91|312.91|314.76|312.76|17
1723053570000|2024-08-07 17:59:30|314.93|312.93|314.99|312.99|314.99|312.99|314.91|312.91|21
1723053580000|2024-08-07 17:59:40|315|313|314.99|312.99|315.04|313.04|314.97|312.97|21
1723053590000|2024-08-07 17:59:50|315|313|314.77|312.77|315.02|313.02|314.73|312.73|26
1723053600000|2024-08-07 18:00:00|314.74|312.74|314.88|312.88|314.89|312.89|314.71|312.71|27
1723053610000|2024-08-07 18:00:10|314.87|312.87|315.01|313.01|315.14|313.14|314.87|312.87|25
1723053620000|2024-08-07 18:00:20|315|313|314.77|312.77|315|313|314.67|312.67|24
1723053630000|2024-08-07 18:00:30|314.89|312.89|315.24|313.24|315.24|313.24|314.89|312.89|16
1723053640000|2024-08-07 18:00:40|315.25|313.25|315.24|313.24|315.28|313.28|315.17|313.17|17
1723053650000|2024-08-07 18:00:50|315.23|313.23|314.93|312.93|315.24|313.24|314.86|312.86|15
1723053660000|2024-08-07 18:01:00|315.02|313.02|314.84|312.84|315.09|313.09|314.84|312.84|25
1723053670000|2024-08-07 18:01:10|314.74|312.74|314.53|312.53|314.74|312.74|314.53|312.53|28
1723053680000|2024-08-07 18:01:20|314.65|312.65|314.53|312.53|314.66|312.66|314.53|312.53|16
1723053690000|2024-08-07 18:01:30|314.51|312.51|314.39|312.39|314.54|312.54|314.36|312.36|27
1723053700000|2024-08-07 18:01:40|314.38|312.38|314.35|312.35|314.39|312.39|314.35|312.35|7
1723053710000|2024-08-07 18:01:50|314.36|312.36|314.62|312.62|314.83|312.83|314.36|312.36|24
1723053720000|2024-08-07 18:02:00|314.65|312.65|314.55|312.55|314.79|312.79|314.55|312.55|20
1723053730000|2024-08-07 18:02:10|314.57|312.57|314.79|312.79|314.8|312.8|314.45|312.45|30
1723053740000|2024-08-07 18:02:20|314.8|312.8|314.95|312.95|314.95|312.95|314.79|312.79|27
1723053750000|2024-08-07 18:02:30|314.96|312.96|315.1|313.1|315.16|313.16|314.96|312.96|17
1723053760000|2024-08-07 18:02:40|315.12|313.12|315.23|313.23|315.23|313.23|315.11|313.11|12
1723053770000|2024-08-07 18:02:50|315.22|313.22|315.26|313.26|315.26|313.26|315.22|313.22|12
1723053780000|2024-08-07 18:03:00|315.27|313.27|315.87|313.87|315.87|313.87|315.27|313.27|7
1723053800000|2024-08-07 18:03:20|315.88|313.88|315.99|313.99|316.19|314.19|315.88|313.88|17
1723053810000|2024-08-07 18:03:30|315.97|313.97|316|314|316.21|314.21|315.96|313.96|26
1723053820000|2024-08-07 18:03:40|315.99|313.99|315.89|313.89|315.99|313.99|315.88|313.88|17
1723053830000|2024-08-07 18:03:50|315.88|313.88|315.63|313.63|315.88|313.88|315.63|313.63|16
1723053840000|2024-08-07 18:04:00|315.53|313.53|315.51|313.51|315.53|313.53|315.45|313.45|18
1723053850000|2024-08-07 18:04:10|315.5|313.5|315.2|313.2|315.54|313.54|315.11|313.11|19
1723053860000|2024-08-07 18:04:20|315.16|313.16|315.04|313.04|315.16|313.16|315.04|313.04|7
1723053870000|2024-08-07 18:04:30|315.1|313.1|314.93|312.93|315.1|313.1|314.93|312.93|18
1723053880000|2024-08-07 18:04:40|314.65|312.65|314.64|312.64|314.65|312.65|314.64|312.64|2
1723053890000|2024-08-07 18:04:50|314.65|312.65|314.93|312.93|314.96|312.96|314.65|312.65|19
1723053900000|2024-08-07 18:05:00|314.94|312.94|315.47|313.47|315.53|313.53|314.94|312.94|30
1723053910000|2024-08-07 18:05:10|315.48|313.48|315.1|313.1|315.48|313.48|315.1|313.1|19
1723053920000|2024-08-07 18:05:20|315.12|313.12|315.17|313.17|315.17|313.17|315.1|313.1|15
1723053930000|2024-08-07 18:05:30|315.26|313.26|315.32|313.32|315.37|313.37|315.26|313.26|29
1723053940000|2024-08-07 18:05:40|315.3|313.3|314.79|312.79|315.3|313.3|314.79|312.79|27
1723053950000|2024-08-07 18:05:50|314.74|312.74|314.9|312.9|314.99|312.99|314.74|312.74|16
1723053960000|2024-08-07 18:06:00|314.88|312.88|314.84|312.84|314.88|312.88|314.7|312.7|30
1723053970000|2024-08-07 18:06:10|314.83|312.83|315.02|313.02|315.05|313.05|314.83|312.83|17
1723053980000|2024-08-07 18:06:20|315.03|313.03|315.02|313.02|315.17|313.17|315.02|313.02|16
1723053990000|2024-08-07 18:06:30|314.96|312.96|314.71|312.71|314.96|312.96|314.7|312.7|21
1723054000000|2024-08-07 18:06:40|314.7|312.7|314.73|312.73|314.83|312.83|314.61|312.61|28
1723054010000|2024-08-07 18:06:50|314.68|312.68|314.75|312.75|314.79|312.79|314.62|312.62|19
1723054020000|2024-08-07 18:07:00|314.74|312.74|314.28|312.28|314.75|312.75|314.28|312.28|19
1723054030000|2024-08-07 18:07:10|314.23|312.23|314.39|312.39|314.46|312.46|314.22|312.22|31
1723054040000|2024-08-07 18:07:20|314.38|312.38|314.17|312.17|314.41|312.41|314.09|312.09|28
1723054050000|2024-08-07 18:07:30|314.16|312.16|313.83|311.83|314.16|312.16|313.78|311.78|20
1723054060000|2024-08-07 18:07:40|313.84|311.84|313.78|311.78|313.84|311.84|313.6|311.6|27
1723054070000|2024-08-07 18:07:50|313.71|311.71|313.87|311.87|313.91|311.91|313.71|311.71|29
1723054080000|2024-08-07 18:08:00|313.85|311.85|314|312|314|312|313.83|311.83|22
1723054090000|2024-08-07 18:08:10|314.18|312.18|314.22|312.22|314.33|312.33|314.11|312.11|34
1723054100000|2024-08-07 18:08:20|314.23|312.23|314.19|312.19|314.23|312.23|314.14|312.14|24
1723054110000|2024-08-07 18:08:30|314.1|312.1|314.41|312.41|314.49|312.49|314.1|312.1|29
1723054120000|2024-08-07 18:08:40|314.4|312.4|314.46|312.46|314.54|312.54|314.21|312.21|22
1723054130000|2024-08-07 18:08:50|314.45|312.45|314.67|312.67|314.67|312.67|314.45|312.45|24
1723054140000|2024-08-07 18:09:00|314.69|312.69|314.72|312.72|314.82|312.82|314.69|312.69|13
1723054150000|2024-08-07 18:09:10|314.73|312.73|314.47|312.47|314.78|312.78|314.43|312.43|32
1723054160000|2024-08-07 18:09:20|314.45|312.45|314.35|312.35|314.5|312.5|314.3|312.3|25
1723054170000|2024-08-07 18:09:30|314.33|312.33|314.36|312.36|314.36|312.36|314.25|312.25|22
1723054180000|2024-08-07 18:09:40|314.37|312.37|314.49|312.49|314.54|312.54|314.36|312.36|14
1723054190000|2024-08-07 18:09:50|314.48|312.48|314.41|312.41|314.48|312.48|314.36|312.36|20
1723054200000|2024-08-07 18:10:00|314.4|312.4|314.83|312.83|314.84|312.84|314.37|312.37|18
1723054210000|2024-08-07 18:10:10|314.84|312.84|315.12|313.12|315.19|313.19|314.84|312.84|16
1723054220000|2024-08-07 18:10:20|315.13|313.13|315.43|313.43|315.53|313.53|315.13|313.13|18
1723054230000|2024-08-07 18:10:30|315.42|313.42|314.72|312.72|315.42|313.42|314.72|312.72|24
1723054240000|2024-08-07 18:10:40|314.67|312.67|314.66|312.66|314.78|312.78|314.64|312.64|26
1723054250000|2024-08-07 18:10:50|314.65|312.65|314.54|312.54|314.76|312.76|314.54|312.54|25
1723054260000|2024-08-07 18:11:00|314.46|312.46|314.36|312.36|314.46|312.46|314.33|312.33|20
1723054270000|2024-08-07 18:11:10|314.37|312.37|314.23|312.23|314.44|312.44|314.18|312.18|19
1723054280000|2024-08-07 18:11:20|314.25|312.25|314.64|312.64|314.66|312.66|314.19|312.19|16
1723054290000|2024-08-07 18:11:30|314.63|312.63|314.52|312.52|314.64|312.64|314.52|312.52|20
1723054300000|2024-08-07 18:11:40|314.51|312.51|314.54|312.54|314.58|312.58|314.46|312.46|21
1723054310000|2024-08-07 18:11:50|314.55|312.55|314.47|312.47|314.6|312.6|314.46|312.46|30
1723054320000|2024-08-07 18:12:00|314.48|312.48|314.48|312.48|314.5|312.5|314.38|312.38|18
1723054330000|2024-08-07 18:12:10|314.52|312.52|314.57|312.57|314.59|312.59|314.49|312.49|19
1723054340000|2024-08-07 18:12:20|314.56|312.56|314.2|312.2|314.58|312.58|314.2|312.2|27
1723054350000|2024-08-07 18:12:30|314.24|312.24|314.15|312.15|314.26|312.26|314.15|312.15|15
1723054360000|2024-08-07 18:12:40|314.16|312.16|314.24|312.24|314.25|312.25|314.1|312.1|19
1723054370000|2024-08-07 18:12:50|314.25|312.25|314.26|312.26|314.27|312.27|314.13|312.13|31
1723054380000|2024-08-07 18:13:00|314.31|312.31|314.53|312.53|314.54|312.54|314.31|312.31|26
1723054390000|2024-08-07 18:13:10|314.52|312.52|314.4|312.4|314.53|312.53|314.39|312.39|22
1723054400000|2024-08-07 18:13:20|314.42|312.42|314.51|312.51|314.52|312.52|314.31|312.31|22
1723054410000|2024-08-07 18:13:30|314.52|312.52|314.55|312.55|314.55|312.55|314.49|312.49|19
1723054420000|2024-08-07 18:13:40|314.56|312.56|314.59|312.59|314.59|312.59|314.56|312.56|4
1723054430000|2024-08-07 18:13:50|314.6|312.6|314.56|312.56|314.9|312.9|314.55|312.55|22
1723054440000|2024-08-07 18:14:00|314.57|312.57|314.55|312.55|314.8|312.8|314.54|312.54|26
1723054450000|2024-08-07 18:14:10|314.54|312.54|314.77|312.77|314.77|312.77|314.54|312.54|21
1723054460000|2024-08-07 18:14:20|314.79|312.79|314.85|312.85|314.85|312.85|314.72|312.72|25
1723054470000|2024-08-07 18:14:30|314.87|312.87|314.9|312.9|314.9|312.9|314.83|312.83|22
1723054480000|2024-08-07 18:14:40|314.88|312.88|315.32|313.32|315.32|313.32|314.88|312.88|10
1723054490000|2024-08-07 18:14:50|315.31|313.31|315.4|313.4|315.51|313.51|315.31|313.31|30
1723054500000|2024-08-07 18:15:00|315.42|313.42|315.62|313.62|315.62|313.62|315.37|313.37|28
1723054510000|2024-08-07 18:15:10|315.61|313.61|315.49|313.49|315.61|313.61|315.49|313.49|7
1723054520000|2024-08-07 18:15:20|315.47|313.47|315.71|313.71|315.77|313.77|315.47|313.47|25
1723054530000|2024-08-07 18:15:30|315.69|313.69|315.79|313.79|315.79|313.79|315.67|313.67|12
1723054540000|2024-08-07 18:15:40|315.8|313.8|316|314|316.08|314.08|315.8|313.8|27
1723054550000|2024-08-07 18:15:50|315.97|313.97|315.99|313.99|316.05|314.05|315.94|313.94|25
1723054560000|2024-08-07 18:16:00|315.98|313.98|316.35|314.35|316.35|314.35|315.95|313.95|18
1723054580000|2024-08-07 18:16:20|316.28|314.28|316.28|314.28|316.3|314.3|316.16|314.16|18
1723054590000|2024-08-07 18:16:30|316.27|314.27|315.74|313.74|316.27|314.27|315.71|313.71|25
1723054600000|2024-08-07 18:16:40|315.75|313.75|315.47|313.47|315.77|313.77|315.47|313.47|24
1723054610000|2024-08-07 18:16:50|315.42|313.42|315.41|313.41|315.62|313.62|315.41|313.41|26
1723054620000|2024-08-07 18:17:00|315.25|313.25|315.36|313.36|315.36|313.36|315.15|313.15|30
1723054630000|2024-08-07 18:17:10|315.33|313.33|315.3|313.3|315.43|313.43|315.25|313.25|21
1723054640000|2024-08-07 18:17:20|315.26|313.26|315.05|313.05|315.34|313.34|315.05|313.05|20
1723054660000|2024-08-07 18:17:40|315.08|313.08|315.35|313.35|315.43|313.43|315.08|313.08|19
1723054670000|2024-08-07 18:17:50|315.38|313.38|315.11|313.11|315.38|313.38|315.11|313.11|20
1723054680000|2024-08-07 18:18:00|315.09|313.09|315.22|313.22|315.27|313.27|314.96|312.96|19
1723054690000|2024-08-07 18:18:10|315.24|313.24|315.04|313.04|315.26|313.26|315.04|313.04|28
1723054700000|2024-08-07 18:18:20|315.06|313.06|314.68|312.68|315.07|313.07|314.66|312.66|23
1723054710000|2024-08-07 18:18:30|314.64|312.64|314.37|312.37|314.64|312.64|314.36|312.36|22
1723054720000|2024-08-07 18:18:40|314.5|312.5|314.34|312.34|314.5|312.5|314.31|312.31|24
1723054730000|2024-08-07 18:18:50|314.4|312.4|314.21|312.21|314.41|312.41|314.19|312.19|25
1723054740000|2024-08-07 18:19:00|314.2|312.2|313.87|311.87|314.2|312.2|313.87|311.87|24
1723054750000|2024-08-07 18:19:10|313.79|311.79|313.76|311.76|313.93|311.93|313.76|311.76|19
1723054760000|2024-08-07 18:19:20|313.75|311.75|313.89|311.89|313.89|311.89|313.62|311.62|24
1723054770000|2024-08-07 18:19:30|313.92|311.92|314.18|312.18|314.24|312.24|313.6|311.6|30
1723054780000|2024-08-07 18:19:40|314.17|312.17|314.28|312.28|314.31|312.31|313.96|311.96|28
1723054790000|2024-08-07 18:19:50|314.24|312.24|314.4|312.4|314.6|312.6|314.2|312.2|26
1723054800000|2024-08-07 18:20:00|314.47|312.47|314.57|312.57|314.6|312.6|314.47|312.47|22
1723054810000|2024-08-07 18:20:10|314.58|312.58|314.17|312.17|314.6|312.6|314.15|312.15|25
1723054820000|2024-08-07 18:20:20|314.21|312.21|314.21|312.21|314.35|312.35|314.2|312.2|16
1723054830000|2024-08-07 18:20:30|314.16|312.16|314.18|312.18|314.32|312.32|314.14|312.14|21
1723054840000|2024-08-07 18:20:40|314.19|312.19|314.61|312.61|314.61|312.61|314.18|312.18|25
1723054850000|2024-08-07 18:20:50|314.62|312.62|314.62|312.62|314.72|312.72|314.45|312.45|30
1723054860000|2024-08-07 18:21:00|314.66|312.66|314.37|312.37|314.85|312.85|314.37|312.37|29
1723054870000|2024-08-07 18:21:10|314.34|312.34|314.2|312.2|314.47|312.47|314.15|312.15|31
1723054880000|2024-08-07 18:21:20|314.21|312.21|314.14|312.14|314.23|312.23|314.12|312.12|15
1723054890000|2024-08-07 18:21:30|314.15|312.15|314.18|312.18|314.34|312.34|314.05|312.05|27
1723054900000|2024-08-07 18:21:40|314.17|312.17|314.39|312.39|314.47|312.47|314.17|312.17|29
1723054910000|2024-08-07 18:21:50|314.43|312.43|314.51|312.51|314.51|312.51|314.31|312.31|28
1723054920000|2024-08-07 18:22:00|314.52|312.52|314.9|312.9|315.01|313.01|314.5|312.5|23
1723054930000|2024-08-07 18:22:10|314.99|312.99|314.84|312.84|315.02|313.02|314.75|312.75|28
1723054940000|2024-08-07 18:22:20|314.83|312.83|314.23|312.23|314.83|312.83|314.23|312.23|29
1723054950000|2024-08-07 18:22:30|314.25|312.25|313.89|311.89|314.28|312.28|313.85|311.85|25
1723054960000|2024-08-07 18:22:40|313.83|311.83|313.87|311.87|313.99|311.99|313.76|311.76|23
1723054970000|2024-08-07 18:22:50|313.92|311.92|314.25|312.25|314.29|312.29|313.92|311.92|30
1723054980000|2024-08-07 18:23:00|314.24|312.24|314.44|312.44|314.44|312.44|314.17|312.17|23
1723054990000|2024-08-07 18:23:10|314.45|312.45|314.13|312.13|314.45|312.45|314.09|312.09|28
1723055000000|2024-08-07 18:23:20|314.15|312.15|314.43|312.43|314.45|312.45|314.11|312.11|17
1723055010000|2024-08-07 18:23:30|314.4|312.4|314.59|312.59|314.6|312.6|314.28|312.28|29
1723055020000|2024-08-07 18:23:40|314.61|312.61|314.63|312.63|314.65|312.65|314.53|312.53|25
1723055030000|2024-08-07 18:23:50|314.65|312.65|314.38|312.38|314.65|312.65|314.38|312.38|26
1723055040000|2024-08-07 18:24:00|314.34|312.34|313.95|311.95|314.34|312.34|313.95|311.95|23
1723055050000|2024-08-07 18:24:10|313.96|311.96|313.99|311.99|314|312|313.81|311.81|27
1723055060000|2024-08-07 18:24:20|313.98|311.98|314.05|312.05|314.05|312.05|313.95|311.95|25
1723055070000|2024-08-07 18:24:30|314.02|312.02|314.36|312.36|314.36|312.36|313.97|311.97|25
1723055080000|2024-08-07 18:24:40|314.34|312.34|314.32|312.32|314.43|312.43|314.32|312.32|22
1723055090000|2024-08-07 18:24:50|314.28|312.28|314.29|312.29|314.35|312.35|314.22|312.22|24
1723055100000|2024-08-07 18:25:00|314.28|312.28|314.44|312.44|314.55|312.55|314.24|312.24|18
1723055110000|2024-08-07 18:25:10|314.38|312.38|314.59|312.59|314.62|312.62|314.36|312.36|20
1723055120000|2024-08-07 18:25:20|314.57|312.57|314.73|312.73|314.76|312.76|314.57|312.57|21
1723055130000|2024-08-07 18:25:30|314.74|312.74|314.84|312.84|314.85|312.85|314.74|312.74|11
1723055140000|2024-08-07 18:25:40|314.83|312.83|314.81|312.81|314.85|312.85|314.79|312.79|14
1723055150000|2024-08-07 18:25:50|314.82|312.82|314.87|312.87|314.87|312.87|314.82|312.82|13
1723055160000|2024-08-07 18:26:00|314.85|312.85|314.81|312.81|314.85|312.85|314.81|312.81|15
1723055170000|2024-08-07 18:26:10|314.82|312.82|315.06|313.06|315.14|313.14|314.82|312.82|17
1723055180000|2024-08-07 18:26:20|315.1|313.1|315.06|313.06|315.1|313.1|315.06|313.06|2
1723055190000|2024-08-07 18:26:30|315.07|313.07|315.57|313.57|315.68|313.68|315.07|313.07|27
1723055200000|2024-08-07 18:26:40|315.56|313.56|315.24|313.24|315.56|313.56|315.21|313.21|20
1723055210000|2024-08-07 18:26:50|315.16|313.16|315.07|313.07|315.16|313.16|314.99|312.99|22
1723055220000|2024-08-07 18:27:00|315.08|313.08|314.99|312.99|315.08|313.08|314.94|312.94|23
1723055230000|2024-08-07 18:27:10|314.98|312.98|315.02|313.02|315.06|313.06|314.88|312.88|27
1723055240000|2024-08-07 18:27:20|315.04|313.04|315.02|313.02|315.07|313.07|314.97|312.97|16
1723055250000|2024-08-07 18:27:30|315.01|313.01|315.16|313.16|315.19|313.19|315.01|313.01|21
1723055260000|2024-08-07 18:27:40|315.15|313.15|315.13|313.13|315.22|313.22|315.09|313.09|24
1723055270000|2024-08-07 18:27:50|315.14|313.14|314.66|312.66|315.14|313.14|314.66|312.66|23
1723055280000|2024-08-07 18:28:00|314.64|312.64|314.56|312.56|314.74|312.74|314.55|312.55|25
1723055290000|2024-08-07 18:28:10|314.57|312.57|314.69|312.69|314.69|312.69|314.57|312.57|8
1723055300000|2024-08-07 18:28:20|314.68|312.68|314.34|312.34|314.74|312.74|314.34|312.34|24
1723055310000|2024-08-07 18:28:30|314.33|312.33|314.07|312.07|314.34|312.34|314.07|312.07|22
1723055320000|2024-08-07 18:28:40|314.09|312.09|314.06|312.06|314.21|312.21|314.04|312.04|26
1723055330000|2024-08-07 18:28:50|314.05|312.05|314.06|312.06|314.14|312.14|314.05|312.05|22
1723055340000|2024-08-07 18:29:00|314.02|312.02|313.97|311.97|314.03|312.03|313.82|311.82|24
1723055350000|2024-08-07 18:29:10|313.98|311.98|313.84|311.84|314.01|312.01|313.83|311.83|19
1723055360000|2024-08-07 18:29:20|313.87|311.87|313.73|311.73|314.15|312.15|313.73|311.73|24
1723055370000|2024-08-07 18:29:30|313.74|311.74|313.55|311.55|313.75|311.75|313.55|311.55|22
1723055380000|2024-08-07 18:29:40|313.62|311.62|313.71|311.71|313.71|311.71|313.47|311.47|29
1723055390000|2024-08-07 18:29:50|313.72|311.72|313.64|311.64|313.76|311.76|313.64|311.64|21
1723055400000|2024-08-07 18:30:00|313.61|311.61|313.4|311.4|313.71|311.71|313.37|311.37|30
1723055410000|2024-08-07 18:30:10|313.45|311.45|313.35|311.35|313.51|311.51|313.34|311.34|28
1723055420000|2024-08-07 18:30:20|313.36|311.36|313.8|311.8|313.85|311.85|313.36|311.36|31
1723055430000|2024-08-07 18:30:30|313.79|311.79|313.75|311.75|313.93|311.93|313.71|311.71|25
1723055440000|2024-08-07 18:30:40|313.74|311.74|313.46|311.46|313.82|311.82|313.46|311.46|30
1723055450000|2024-08-07 18:30:50|313.41|311.41|313.45|311.45|313.48|311.48|313.35|311.35|26
1723055460000|2024-08-07 18:31:00|313.42|311.42|313.7|311.7|313.74|311.74|313.33|311.33|25
1723055470000|2024-08-07 18:31:10|313.68|311.68|313.45|311.45|313.74|311.74|313.45|311.45|18
1723055480000|2024-08-07 18:31:20|313.47|311.47|313.31|311.31|313.63|311.63|313.31|311.31|31
1723055490000|2024-08-07 18:31:30|313.3|311.3|312.78|310.78|313.3|311.3|312.75|310.75|27
1723055500000|2024-08-07 18:31:40|312.77|310.77|312.65|310.65|312.87|310.87|312.64|310.64|31
1723055510000|2024-08-07 18:31:50|312.64|310.64|312.39|310.39|312.66|310.66|312.39|310.39|23
1723055520000|2024-08-07 18:32:00|312.44|310.44|312.02|310.02|312.45|310.45|311.86|309.86|33
1723055530000|2024-08-07 18:32:10|311.99|309.99|311.61|309.61|312.04|310.04|311.57|309.57|24
1723055540000|2024-08-07 18:32:20|311.63|309.63|311.54|309.54|311.74|309.74|311.54|309.54|22
1723055550000|2024-08-07 18:32:30|311.29|309.29|310.95|308.95|311.29|309.29|310.78|308.78|31
1723055560000|2024-08-07 18:32:40|310.98|308.98|310.77|308.77|311.01|309.01|310.37|308.37|28
1723055570000|2024-08-07 18:32:50|310.76|308.76|310.47|308.47|310.76|308.76|310.47|308.47|33
1723055580000|2024-08-07 18:33:00|310.45|308.45|310.53|308.53|310.71|308.71|310.23|308.23|33
1723055590000|2024-08-07 18:33:10|310.45|308.45|311.15|309.15|311.16|309.16|310.29|308.29|33
1723055600000|2024-08-07 18:33:20|311.17|309.17|311.3|309.3|311.45|309.45|311.1|309.1|34
1723055610000|2024-08-07 18:33:30|311.33|309.33|311.19|309.19|311.55|309.55|311.18|309.18|30
1723055620000|2024-08-07 18:33:40|311.27|309.27|311.52|309.52|311.52|309.52|311.21|309.21|32
1723055630000|2024-08-07 18:33:50|311.48|309.48|311.55|309.55|311.56|309.56|311.29|309.29|17
1723055640000|2024-08-07 18:34:00|311.54|309.54|311.01|309.01|311.55|309.55|310.97|308.97|31
1723055650000|2024-08-07 18:34:10|311|309|311.28|309.28|311.34|309.34|310.94|308.94|25
1723055660000|2024-08-07 18:34:20|311.25|309.25|311.47|309.47|311.55|309.55|311.13|309.13|27
1723055670000|2024-08-07 18:34:30|311.46|309.46|311.39|309.39|311.51|309.51|311.21|309.21|31
1723055680000|2024-08-07 18:34:40|311.37|309.37|311.87|309.87|311.87|309.87|311.25|309.25|19
1723055690000|2024-08-07 18:34:50|311.88|309.88|311.9|309.9|312.01|310.01|311.8|309.8|24
1723055700000|2024-08-07 18:35:00|311.88|309.88|312.37|310.37|312.38|310.38|311.8|309.8|32
1723055710000|2024-08-07 18:35:10|312.38|310.38|311.81|309.81|312.43|310.43|311.65|309.65|30
1723055720000|2024-08-07 18:35:20|311.88|309.88|311.56|309.56|311.88|309.88|311.52|309.52|25
1723055730000|2024-08-07 18:35:30|311.4|309.4|311.46|309.46|311.49|309.49|311.19|309.19|33
1723055740000|2024-08-07 18:35:40|311.45|309.45|311.28|309.28|311.5|309.5|311.23|309.23|32
1723055750000|2024-08-07 18:35:50|311.3|309.3|311.7|309.7|311.7|309.7|311.25|309.25|28
1723055760000|2024-08-07 18:36:00|311.73|309.73|311.89|309.89|311.89|309.89|311.68|309.68|21
1723055770000|2024-08-07 18:36:10|311.94|309.94|312.46|310.46|312.47|310.47|311.94|309.94|25
1723055780000|2024-08-07 18:36:20|312.47|310.47|312.29|310.29|312.63|310.63|312.25|310.25|30
1723055790000|2024-08-07 18:36:30|312.17|310.17|311.89|309.89|312.19|310.19|311.82|309.82|28
1723055800000|2024-08-07 18:36:40|311.92|309.92|311.84|309.84|311.93|309.93|311.62|309.62|26
1723055810000|2024-08-07 18:36:50|311.87|309.87|312.09|310.09|312.14|310.14|311.87|309.87|20
1723055820000|2024-08-07 18:37:00|312.08|310.08|311.37|309.37|312.08|310.08|311.36|309.36|29
1723055830000|2024-08-07 18:37:10|311.36|309.36|311.46|309.46|311.72|309.72|311.31|309.31|34
1723055840000|2024-08-07 18:37:20|311.49|309.49|311.78|309.78|311.78|309.78|311.49|309.49|35
1723055850000|2024-08-07 18:37:30|311.76|309.76|311.79|309.79|311.79|309.79|311.54|309.54|24
1723055860000|2024-08-07 18:37:40|311.76|309.76|311.66|309.66|311.77|309.77|311.47|309.47|24
1723055870000|2024-08-07 18:37:50|311.67|309.67|311.69|309.69|311.87|309.87|311.57|309.57|25
1723055880000|2024-08-07 18:38:00|311.68|309.68|311.35|309.35|311.77|309.77|311.31|309.31|34
1723055890000|2024-08-07 18:38:10|311.36|309.36|311.51|309.51|311.51|309.51|311.21|309.21|19
1723055900000|2024-08-07 18:38:20|311.5|309.5|311.56|309.56|311.63|309.63|311.37|309.37|35
1723055910000|2024-08-07 18:38:30|311.55|309.55|311.24|309.24|311.55|309.55|311.24|309.24|28
1723055920000|2024-08-07 18:38:40|311.17|309.17|311.08|309.08|311.17|309.17|310.93|308.93|25
1723055930000|2024-08-07 18:38:50|311.13|309.13|311.15|309.15|311.16|309.16|311.07|309.07|18
1723055940000|2024-08-07 18:39:00|311.19|309.19|311.17|309.17|311.46|309.46|311.17|309.17|19
1723055950000|2024-08-07 18:39:10|311.18|309.18|311.65|309.65|311.65|309.65|311.18|309.18|12
1723055960000|2024-08-07 18:39:20|311.64|309.64|312.04|310.04|312.08|310.08|311.6|309.6|25
1723055970000|2024-08-07 18:39:30|312.1|310.1|312.21|310.21|312.21|310.21|312.04|310.04|30
1723055980000|2024-08-07 18:39:40|312.22|310.22|312.44|310.44|312.46|310.46|312.17|310.17|25
1723055990000|2024-08-07 18:39:50|312.43|310.43|312.29|310.29|312.45|310.45|312.29|310.29|27
1723056000000|2024-08-07 18:40:00|312.28|310.28|312.6|310.6|312.66|310.66|312.28|310.28|25
1723056010000|2024-08-07 18:40:10|312.65|310.65|312.79|310.79|312.84|310.84|312.63|310.63|28
1723056020000|2024-08-07 18:40:20|312.76|310.76|312.36|310.36|312.79|310.79|312.26|310.26|27
1723056030000|2024-08-07 18:40:30|312.38|310.38|312.26|310.26|312.39|310.39|312.17|310.17|25
1723056040000|2024-08-07 18:40:40|312.27|310.27|312.42|310.42|312.42|310.42|312.11|310.11|26
1723056050000|2024-08-07 18:40:50|312.41|310.41|312.19|310.19|312.47|310.47|312.19|310.19|19
1723056060000|2024-08-07 18:41:00|312.15|310.15|312.08|310.08|312.15|310.15|311.94|309.94|26
1723056070000|2024-08-07 18:41:10|312.06|310.06|312.33|310.33|312.33|310.33|312.06|310.06|28
1723056080000|2024-08-07 18:41:20|312.35|310.35|311.81|309.81|312.39|310.39|311.81|309.81|25
1723056090000|2024-08-07 18:41:30|311.86|309.86|311.63|309.63|311.87|309.87|311.6|309.6|19
1723056100000|2024-08-07 18:41:40|311.65|309.65|311.92|309.92|312.02|310.02|311.61|309.61|17
1723056110000|2024-08-07 18:41:50|311.97|309.97|312.06|310.06|312.17|310.17|311.97|309.97|26
1723056120000|2024-08-07 18:42:00|312.1|310.1|312.11|310.11|312.16|310.16|311.91|309.91|25
1723056130000|2024-08-07 18:42:10|312.1|310.1|312.2|310.2|312.2|310.2|311.99|309.99|26
1723056140000|2024-08-07 18:42:20|312.21|310.21|312.27|310.27|312.27|310.27|312.14|310.14|22
1723056150000|2024-08-07 18:42:30|312.28|310.28|312.13|310.13|312.36|310.36|312.13|310.13|28
1723056160000|2024-08-07 18:42:40|312.12|310.12|312.02|310.02|312.12|310.12|311.95|309.95|24
1723056170000|2024-08-07 18:42:50|311.98|309.98|312.28|310.28|312.35|310.35|311.98|309.98|20
1723056180000|2024-08-07 18:43:00|312.3|310.3|312.38|310.38|312.38|310.38|312.23|310.23|26
1723056190000|2024-08-07 18:43:10|312.46|310.46|312.49|310.49|312.5|310.5|312.46|310.46|7
1723056200000|2024-08-07 18:43:20|312.5|310.5|312.51|310.51|312.53|310.53|312.5|310.5|5
1723056210000|2024-08-07 18:43:30|312.49|310.49|312.49|310.49|312.49|310.49|312.49|310.49|1
1723056220000|2024-08-07 18:43:40|312.48|310.48|312.48|310.48|312.48|310.48|312.48|310.48|1
1723056230000|2024-08-07 18:43:50|312.54|310.54|312.51|310.51|312.81|310.81|312.51|310.51|15
1723056240000|2024-08-07 18:44:00|312.48|310.48|312.15|310.15|312.48|310.48|312.14|310.14|24
1723056250000|2024-08-07 18:44:10|312.14|310.14|312.08|310.08|312.22|310.22|312.08|310.08|22
1723056260000|2024-08-07 18:44:20|312|310|311.98|309.98|312.01|310.01|311.98|309.98|9
1723056270000|2024-08-07 18:44:30|312|310|312.08|310.08|312.13|310.13|312|310|26
1723056280000|2024-08-07 18:44:40|312.04|310.04|311.95|309.95|312.13|310.13|311.95|309.95|25
1723056290000|2024-08-07 18:44:50|311.83|309.83|311.69|309.69|311.83|309.83|311.69|309.69|4
1723056300000|2024-08-07 18:45:00|311.66|309.66|312.15|310.15|312.16|310.16|311.64|309.64|27
1723056310000|2024-08-07 18:45:10|312.13|310.13|311.96|309.96|312.17|310.17|311.94|309.94|34
1723056320000|2024-08-07 18:45:20|311.95|309.95|311.47|309.47|311.95|309.95|311.46|309.46|27
1723056330000|2024-08-07 18:45:30|311.46|309.46|311.64|309.64|311.65|309.65|311.44|309.44|29
1723056340000|2024-08-07 18:45:40|311.6|309.6|311.69|309.69|311.87|309.87|311.59|309.59|28
1723056350000|2024-08-07 18:45:50|311.68|309.68|311.69|309.69|311.74|309.74|311.64|309.64|29
1723056360000|2024-08-07 18:46:00|311.73|309.73|311.74|309.74|311.74|309.74|311.56|309.56|19
1723056370000|2024-08-07 18:46:10|311.72|309.72|311.66|309.66|311.75|309.75|311.66|309.66|19
1723056380000|2024-08-07 18:46:20|311.59|309.59|311.81|309.81|311.84|309.84|311.59|309.59|22
1723056390000|2024-08-07 18:46:30|311.82|309.82|311.71|309.71|311.86|309.86|311.65|309.65|25
1723056400000|2024-08-07 18:46:40|311.7|309.7|311.86|309.86|311.87|309.87|311.63|309.63|24
1723056410000|2024-08-07 18:46:50|311.87|309.87|311.84|309.84|311.91|309.91|311.78|309.78|14
1723056420000|2024-08-07 18:47:00|311.82|309.82|311.54|309.54|311.84|309.84|311.53|309.53|26
1723056430000|2024-08-07 18:47:10|311.53|309.53|311.48|309.48|311.53|309.53|311.47|309.47|8
1723056440000|2024-08-07 18:47:20|311.47|309.47|311.05|309.05|311.47|309.47|310.98|308.98|32
1723056450000|2024-08-07 18:47:30|310.98|308.98|310.93|308.93|311.04|309.04|310.69|308.69|28
1723056460000|2024-08-07 18:47:40|310.92|308.92|310.6|308.6|310.92|308.92|310.58|308.58|27
1723056470000|2024-08-07 18:47:50|310.57|308.57|310.6|308.6|310.61|308.61|310.5|308.5|12
1723056480000|2024-08-07 18:48:00|310.61|308.61|310.47|308.47|310.61|308.61|310.4|308.4|28
1723056490000|2024-08-07 18:48:10|310.49|308.49|310.64|308.64|310.7|308.7|310.47|308.47|18
1723056500000|2024-08-07 18:48:20|310.63|308.63|310.7|308.7|310.73|308.73|310.62|308.62|16
1723056510000|2024-08-07 18:48:30|310.69|308.69|310.46|308.46|310.74|308.74|310.41|308.41|23
1723056520000|2024-08-07 18:48:40|310.47|308.47|310.7|308.7|310.7|308.7|310.47|308.47|27
1723056530000|2024-08-07 18:48:50|310.72|308.72|310.77|308.77|310.77|308.77|310.67|308.67|23
1723056540000|2024-08-07 18:49:00|310.78|308.78|310.7|308.7|310.96|308.96|310.7|308.7|20
1723056550000|2024-08-07 18:49:10|310.6|308.6|310.37|308.37|310.6|308.6|310.36|308.36|14
1723056560000|2024-08-07 18:49:20|310.38|308.38|310.62|308.62|310.62|308.62|310.38|308.38|24
1723056570000|2024-08-07 18:49:30|310.64|308.64|310.69|308.69|310.71|308.71|310.58|308.58|31
1723056580000|2024-08-07 18:49:40|310.7|308.7|310.77|308.77|310.82|308.82|310.66|308.66|29
1723056590000|2024-08-07 18:49:50|310.76|308.76|311.15|309.15|311.15|309.15|310.73|308.73|16
1723056600000|2024-08-07 18:50:00|311.23|309.23|311.31|309.31|311.4|309.4|311.21|309.21|29
1723056610000|2024-08-07 18:50:10|311.3|309.3|311.27|309.27|311.34|309.34|311.2|309.2|22
1723056620000|2024-08-07 18:50:20|311.26|309.26|311.09|309.09|311.26|309.26|311.07|309.07|25
1723056630000|2024-08-07 18:50:30|311.04|309.04|311.27|309.27|311.35|309.35|311.02|309.02|26
1723056640000|2024-08-07 18:50:40|311.28|309.28|311.75|309.75|311.78|309.78|311.28|309.28|19
1723056650000|2024-08-07 18:50:50|311.74|309.74|311.79|309.79|311.93|309.93|311.74|309.74|28
1723056660000|2024-08-07 18:51:00|311.73|309.73|311.74|309.74|311.83|309.83|311.55|309.55|25
1723056670000|2024-08-07 18:51:10|311.72|309.72|311.6|309.6|311.72|309.72|311.53|309.53|19
1723056680000|2024-08-07 18:51:20|311.59|309.59|311.6|309.6|311.66|309.66|311.4|309.4|21
1723056690000|2024-08-07 18:51:30|311.67|309.67|311.57|309.57|311.76|309.76|311.52|309.52|23
1723056700000|2024-08-07 18:51:40|311.56|309.56|311.48|309.48|311.59|309.59|311.45|309.45|30
1723056710000|2024-08-07 18:51:50|311.46|309.46|311.51|309.51|311.59|309.59|311.46|309.46|30
1723056720000|2024-08-07 18:52:00|311.48|309.48|311.71|309.71|311.75|309.75|311.48|309.48|22
1723056730000|2024-08-07 18:52:10|311.72|309.72|311.25|309.25|311.73|309.73|311.25|309.25|18
1723056740000|2024-08-07 18:52:20|311.44|309.44|311.63|309.63|311.65|309.65|311.44|309.44|4
1723056750000|2024-08-07 18:52:30|311.61|309.61|311.66|309.66|311.75|309.75|311.56|309.56|30
1723056760000|2024-08-07 18:52:40|311.64|309.64|311.57|309.57|311.66|309.66|311.57|309.57|9
1723056770000|2024-08-07 18:52:50|311.56|309.56|311.49|309.49|311.56|309.56|311.49|309.49|20
1723056780000|2024-08-07 18:53:00|311.51|309.51|311.41|309.41|311.52|309.52|311.41|309.41|16
1723056790000|2024-08-07 18:53:10|311.39|309.39|311.39|309.39|311.43|309.43|311.31|309.31|16
1723056800000|2024-08-07 18:53:20|311.42|309.42|311.43|309.43|311.5|309.5|311.41|309.41|18
1723056810000|2024-08-07 18:53:30|311.37|309.37|311.46|309.46|311.46|309.46|311.3|309.3|18
1723056820000|2024-08-07 18:53:40|311.45|309.45|311.53|309.53|311.59|309.59|311.45|309.45|16
1723056830000|2024-08-07 18:53:50|311.5|309.5|311.65|309.65|311.65|309.65|311.5|309.5|22
1723056840000|2024-08-07 18:54:00|311.64|309.64|311.65|309.65|311.67|309.67|311.51|309.51|21
1723056850000|2024-08-07 18:54:10|311.63|309.63|311.55|309.55|311.67|309.67|311.51|309.51|24
1723056860000|2024-08-07 18:54:20|311.56|309.56|311.15|309.15|311.57|309.57|311.1|309.1|28
1723056870000|2024-08-07 18:54:30|311.14|309.14|310.92|308.92|311.16|309.16|310.88|308.88|24
1723056880000|2024-08-07 18:54:40|310.94|308.94|310.88|308.88|311.08|309.08|310.88|308.88|25
1723056890000|2024-08-07 18:54:50|310.85|308.85|310.74|308.74|310.87|308.87|310.72|308.72|17
1723056900000|2024-08-07 18:55:00|310.76|308.76|310.67|308.67|310.88|308.88|310.65|308.65|25
1723056910000|2024-08-07 18:55:10|310.68|308.68|310.76|308.76|310.76|308.76|310.6|308.6|19
1723056920000|2024-08-07 18:55:20|310.8|308.8|311.23|309.23|311.29|309.29|310.8|308.8|26
1723056930000|2024-08-07 18:55:30|311.25|309.25|311.45|309.45|311.45|309.45|311.25|309.25|27
1723056940000|2024-08-07 18:55:40|311.47|309.47|311.17|309.17|311.49|309.49|311.14|309.14|25
1723056950000|2024-08-07 18:55:50|311.18|309.18|311.21|309.21|311.21|309.21|311.17|309.17|11
1723056960000|2024-08-07 18:56:00|311.11|309.11|311.06|309.06|311.2|309.2|310.98|308.98|29
1723056970000|2024-08-07 18:56:10|311.07|309.07|310.87|308.87|311.09|309.09|310.86|308.86|30
1723056980000|2024-08-07 18:56:20|310.88|308.88|310.84|308.84|310.96|308.96|310.71|308.71|26
1723056990000|2024-08-07 18:56:30|310.83|308.83|310.86|308.86|310.88|308.88|310.81|308.81|20
1723057000000|2024-08-07 18:56:40|310.84|308.84|310.75|308.75|310.87|308.87|310.72|308.72|29
1723057010000|2024-08-07 18:56:50|310.74|308.74|310.85|308.85|310.87|308.87|310.71|308.71|20
1723057020000|2024-08-07 18:57:00|310.84|308.84|311.05|309.05|311.15|309.15|310.76|308.76|26
1723057030000|2024-08-07 18:57:10|311.07|309.07|310.79|308.79|311.07|309.07|310.79|308.79|22
1723057040000|2024-08-07 18:57:20|310.78|308.78|310.81|308.81|310.82|308.82|310.74|308.74|13
1723057050000|2024-08-07 18:57:30|310.83|308.83|311.15|309.15|311.2|309.2|310.83|308.83|13
1723057060000|2024-08-07 18:57:40|311.14|309.14|311.17|309.17|311.17|309.17|311.09|309.09|22
1723057070000|2024-08-07 18:57:50|311.19|309.19|311.12|309.12|311.32|309.32|311.12|309.12|28
1723057080000|2024-08-07 18:58:00|311.17|309.17|311.28|309.28|311.29|309.29|311.12|309.12|18
1723057090000|2024-08-07 18:58:10|311.29|309.29|311.38|309.38|311.38|309.38|311.26|309.26|18
1723057100000|2024-08-07 18:58:20|311.4|309.4|311.48|309.48|311.56|309.56|311.38|309.38|19
1723057110000|2024-08-07 18:58:30|311.58|309.58|311.41|309.41|311.58|309.58|311.41|309.41|20
1723057120000|2024-08-07 18:58:40|311.46|309.46|311.34|309.34|311.46|309.46|311.34|309.34|15
1723057130000|2024-08-07 18:58:50|311.33|309.33|311.48|309.48|311.48|309.48|311.32|309.32|19
1723057140000|2024-08-07 18:59:00|311.42|309.42|311.52|309.52|311.54|309.54|311.39|309.39|25
1723057150000|2024-08-07 18:59:10|311.5|309.5|311.38|309.38|311.55|309.55|311.38|309.38|15
1723057160000|2024-08-07 18:59:20|311.4|309.4|311.35|309.35|311.52|309.52|311.35|309.35|17
1723057170000|2024-08-07 18:59:30|311.37|309.37|311.4|309.4|311.4|309.4|311.34|309.34|16
1723057180000|2024-08-07 18:59:40|311.39|309.39|311.23|309.23|311.39|309.39|311.17|309.17|16
1723057190000|2024-08-07 18:59:50|311.21|309.21|311.34|309.34|311.35|309.35|311.19|309.19|18
1723057200000|2024-08-07 19:00:00|311.33|309.33|311.68|309.68|311.69|309.69|311.26|309.26|33
1723057210000|2024-08-07 19:00:10|311.7|309.7|311.46|309.46|311.7|309.7|311.46|309.46|21
1723057220000|2024-08-07 19:00:20|311.45|309.45|311.29|309.29|311.47|309.47|311.16|309.16|23
1723057230000|2024-08-07 19:00:30|311.26|309.26|311.17|309.17|311.26|309.26|311.17|309.17|10
1723057240000|2024-08-07 19:00:40|311.16|309.16|311.25|309.25|311.29|309.29|311.04|309.04|26
1723057250000|2024-08-07 19:00:50|311.22|309.22|311.34|309.34|311.38|309.38|311.22|309.22|22
1723057260000|2024-08-07 19:01:00|311.37|309.37|311.07|309.07|311.39|309.39|311.03|309.03|25
1723057270000|2024-08-07 19:01:10|311.05|309.05|310.78|308.78|311.05|309.05|310.75|308.75|10
1723057280000|2024-08-07 19:01:20|310.86|308.86|311.07|309.07|311.18|309.18|310.73|308.73|25
1723057290000|2024-08-07 19:01:30|311.08|309.08|311.1|309.1|311.11|309.11|311.02|309.02|10
1723057300000|2024-08-07 19:01:40|311.08|309.08|311.16|309.16|311.19|309.19|311.03|309.03|23
1723057310000|2024-08-07 19:01:50|311.14|309.14|311.19|309.19|311.19|309.19|311.06|309.06|16
1723057320000|2024-08-07 19:02:00|311.18|309.18|311.62|309.62|311.72|309.72|311.13|309.13|30
1723057330000|2024-08-07 19:02:10|311.64|309.64|311.67|309.67|311.7|309.7|311.58|309.58|14
1723057340000|2024-08-07 19:02:20|311.66|309.66|311.6|309.6|311.68|309.68|311.56|309.56|26
1723057350000|2024-08-07 19:02:30|311.65|309.65|311.78|309.78|311.79|309.79|311.65|309.65|18
1723057360000|2024-08-07 19:02:40|311.76|309.76|311.82|309.82|311.82|309.82|311.7|309.7|22
1723057370000|2024-08-07 19:02:50|311.81|309.81|311.82|309.82|311.82|309.82|311.81|309.81|10
1723057380000|2024-08-07 19:03:00|311.81|309.81|312.29|310.29|312.29|310.29|311.81|309.81|10
1723057390000|2024-08-07 19:03:10|312.33|310.33|312.52|310.52|312.52|310.52|312.26|310.26|26
1723057400000|2024-08-07 19:03:20|312.53|310.53|312.65|310.65|312.66|310.66|312.53|310.53|11
1723057410000|2024-08-07 19:03:30|312.62|310.62|312.47|310.47|312.62|310.62|312.43|310.43|27
1723057420000|2024-08-07 19:03:40|312.48|310.48|312.19|310.19|312.48|310.48|312.19|310.19|13
1723057430000|2024-08-07 19:03:50|312.2|310.2|311.97|309.97|312.23|310.23|311.97|309.97|20
1723057440000|2024-08-07 19:04:00|311.96|309.96|311.87|309.87|312.01|310.01|311.86|309.86|16
1723057450000|2024-08-07 19:04:10|311.88|309.88|312.09|310.09|312.13|310.13|311.8|309.8|22
1723057460000|2024-08-07 19:04:20|312.08|310.08|312|310|312.08|310.08|311.89|309.89|19
1723057470000|2024-08-07 19:04:30|311.98|309.98|311.92|309.92|312.08|310.08|311.91|309.91|20
1723057480000|2024-08-07 19:04:40|311.9|309.9|311.89|309.89|311.94|309.94|311.89|309.89|24
1723057490000|2024-08-07 19:04:50|311.88|309.88|311.99|309.99|311.99|309.99|311.79|309.79|19
1723057500000|2024-08-07 19:05:00|312.05|310.05|311.85|309.85|312.08|310.08|311.85|309.85|23
1723057510000|2024-08-07 19:05:10|311.83|309.83|311.83|309.83|311.86|309.86|311.69|309.69|24
1723057520000|2024-08-07 19:05:20|311.85|309.85|311.82|309.82|311.86|309.86|311.75|309.75|22
1723057530000|2024-08-07 19:05:30|311.83|309.83|312.07|310.07|312.07|310.07|311.79|309.79|12
1723057540000|2024-08-07 19:05:40|312.13|310.13|312.43|310.43|312.43|310.43|312.13|310.13|8
1723057550000|2024-08-07 19:05:50|312.44|310.44|312.95|310.95|312.97|310.97|312.44|310.44|22
1723057560000|2024-08-07 19:06:00|312.96|310.96|313.06|311.06|313.12|311.12|312.86|310.86|29
1723057570000|2024-08-07 19:06:10|313.09|311.09|313.03|311.03|313.09|311.09|312.78|310.78|17
1723057580000|2024-08-07 19:06:20|313.04|311.04|313.2|311.2|313.21|311.21|313.04|311.04|18
1723057590000|2024-08-07 19:06:30|313.25|311.25|313.36|311.36|313.38|311.38|313.25|311.25|18
1723057600000|2024-08-07 19:06:40|313.37|311.37|313.76|311.76|313.79|311.79|313.37|311.37|29
1723057610000|2024-08-07 19:06:50|313.75|311.75|313.7|311.7|313.78|311.78|313.7|311.7|18
1723057620000|2024-08-07 19:07:00|313.73|311.73|313.37|311.37|313.73|311.73|313.37|311.37|18
1723057630000|2024-08-07 19:07:10|313.36|311.36|313.28|311.28|313.38|311.38|313.26|311.26|15
1723057640000|2024-08-07 19:07:20|313.3|311.3|313.15|311.15|313.31|311.31|313.15|311.15|15
1723057650000|2024-08-07 19:07:30|313.2|311.2|313.13|311.13|313.2|311.2|313.13|311.13|7
1723057660000|2024-08-07 19:07:40|313.12|311.12|312.97|310.97|313.19|311.19|312.93|310.93|14
1723057670000|2024-08-07 19:07:50|312.98|310.98|313.02|311.02|313.11|311.11|312.98|310.98|21
1723057680000|2024-08-07 19:08:00|313.01|311.01|312.49|310.49|313.01|311.01|312.43|310.43|19
1723057690000|2024-08-07 19:08:10|312.48|310.48|312.62|310.62|312.63|310.63|312.46|310.46|24
1723057700000|2024-08-07 19:08:20|312.63|310.63|313.09|311.09|313.09|311.09|312.63|310.63|14
1723057710000|2024-08-07 19:08:30|313.17|311.17|312.93|310.93|313.26|311.26|312.93|310.93|13
1723057720000|2024-08-07 19:08:40|312.92|310.92|312.73|310.73|312.92|310.92|312.69|310.69|13
1723057730000|2024-08-07 19:08:50|312.72|310.72|312.69|310.69|312.72|310.72|312.51|310.51|18
1723057740000|2024-08-07 19:09:00|312.73|310.73|312.96|310.96|313.12|311.12|312.73|310.73|18
1723057750000|2024-08-07 19:09:10|312.93|310.93|312.73|310.73|312.99|310.99|312.73|310.73|17
1723057760000|2024-08-07 19:09:20|312.74|310.74|312.53|310.53|312.76|310.76|312.53|310.53|14
1723057770000|2024-08-07 19:09:30|312.59|310.59|312.55|310.55|312.59|310.59|312.52|310.52|8
1723057780000|2024-08-07 19:09:40|312.59|310.59|312.77|310.77|312.86|310.86|312.59|310.59|13
1723057790000|2024-08-07 19:09:50|312.78|310.78|312.86|310.86|312.88|310.88|312.76|310.76|22
1723057800000|2024-08-07 19:10:00|312.83|310.83|313.16|311.16|313.18|311.18|312.82|310.82|22
1723057810000|2024-08-07 19:10:10|313.17|311.17|313.13|311.13|313.19|311.19|313.09|311.09|22
1723057820000|2024-08-07 19:10:20|313.08|311.08|313.19|311.19|313.19|311.19|313.07|311.07|7
1723057830000|2024-08-07 19:10:30|313.18|311.18|313.19|311.19|313.2|311.2|313.18|311.18|4
1723057840000|2024-08-07 19:10:40|313.2|311.2|313.2|311.2|313.22|311.22|313.2|311.2|4
1723057850000|2024-08-07 19:10:50|313.21|311.21|313.19|311.19|313.22|311.22|313.19|311.19|3
1723057860000|2024-08-07 19:11:00|313.18|311.18|313.19|311.19|313.19|311.19|313.18|311.18|6
1723057870000|2024-08-07 19:11:10|313.18|311.18|313.19|311.19|313.19|311.19|313.17|311.17|10
1723057880000|2024-08-07 19:11:20|313.17|311.17|313.19|311.19|313.19|311.19|313.17|311.17|4
1723057900000|2024-08-07 19:11:40|313.18|311.18|313.12|311.12|313.18|311.18|313.02|311.02|19
1723057910000|2024-08-07 19:11:50|313.1|311.1|313.18|311.18|313.19|311.19|313.08|311.08|22
1723057920000|2024-08-07 19:12:00|313.15|311.15|313.09|311.09|313.19|311.19|313.09|311.09|23
1723057930000|2024-08-07 19:12:10|313.12|311.12|312.88|310.88|313.12|311.12|312.69|310.69|13
1723057940000|2024-08-07 19:12:20|312.95|310.95|313.07|311.07|313.08|311.08|312.89|310.89|22
1723057950000|2024-08-07 19:12:30|313.05|311.05|313.13|311.13|313.17|311.17|313.04|311.04|19
1723057960000|2024-08-07 19:12:40|313.14|311.14|312.99|310.99|313.14|311.14|312.94|310.94|27
1723057970000|2024-08-07 19:12:50|313.01|311.01|312.82|310.82|313.03|311.03|312.82|310.82|19
1723057980000|2024-08-07 19:13:00|312.79|310.79|312.36|310.36|312.79|310.79|312.33|310.33|23
1723057990000|2024-08-07 19:13:10|312.37|310.37|312.38|310.38|312.5|310.5|312.33|310.33|27
1723058000000|2024-08-07 19:13:20|312.36|310.36|312.36|310.36|312.46|310.46|312.2|310.2|18
1723058010000|2024-08-07 19:13:30|312.38|310.38|312.34|310.34|312.39|310.39|312.34|310.34|13
1723058020000|2024-08-07 19:13:40|312.36|310.36|312.49|310.49|312.49|310.49|312.25|310.25|19
1723058030000|2024-08-07 19:13:50|312.45|310.45|312.66|310.66|312.7|310.7|312.45|310.45|25
1723058040000|2024-08-07 19:14:00|312.65|310.65|312.48|310.48|312.71|310.71|312.48|310.48|24
1723058050000|2024-08-07 19:14:10|312.56|310.56|312.74|310.74|312.75|310.75|312.56|310.56|27
1723058060000|2024-08-07 19:14:20|312.71|310.71|312.76|310.76|312.85|310.85|312.67|310.67|26
1723058070000|2024-08-07 19:14:30|312.75|310.75|312.2|310.2|312.75|310.75|312.2|310.2|20
1723058080000|2024-08-07 19:14:40|312.24|310.24|312.18|310.18|312.25|310.25|312.13|310.13|18
1723058090000|2024-08-07 19:14:50|312.16|310.16|312.37|310.37|312.37|310.37|312.16|310.16|28
1723058100000|2024-08-07 19:15:00|312.38|310.38|312.45|310.45|312.52|310.52|312.38|310.38|24
1723058110000|2024-08-07 19:15:10|312.43|310.43|312.4|310.4|312.43|310.43|312.29|310.29|21
1723058120000|2024-08-07 19:15:20|312.39|310.39|312.6|310.6|312.65|310.65|312.37|310.37|27
1723058130000|2024-08-07 19:15:30|312.5|310.5|312.33|310.33|312.52|310.52|312.33|310.33|25
1723058140000|2024-08-07 19:15:40|312.31|310.31|312.33|310.33|312.48|310.48|312.25|310.25|31
1723058150000|2024-08-07 19:15:50|312.37|310.37|312.45|310.45|312.46|310.46|312.33|310.33|24
1723058160000|2024-08-07 19:16:00|312.44|310.44|312.45|310.45|312.57|310.57|312.43|310.43|22
1723058170000|2024-08-07 19:16:10|312.44|310.44|312.32|310.32|312.68|310.68|312.32|310.32|23
1723058180000|2024-08-07 19:16:20|312.34|310.34|312.21|310.21|312.34|310.34|312.21|310.21|15
1723058190000|2024-08-07 19:16:30|312.28|310.28|312.17|310.17|312.28|310.28|312.05|310.05|17
1723058200000|2024-08-07 19:16:40|312.21|310.21|312.06|310.06|312.22|310.22|311.96|309.96|27
1723058210000|2024-08-07 19:16:50|312.05|310.05|311.85|309.85|312.05|310.05|311.77|309.77|24
1723058220000|2024-08-07 19:17:00|311.84|309.84|311.94|309.94|311.95|309.95|311.84|309.84|21
1723058230000|2024-08-07 19:17:10|311.95|309.95|311.88|309.88|311.97|309.97|311.86|309.86|24
1723058240000|2024-08-07 19:17:20|311.93|309.93|311.9|309.9|312.15|310.15|311.85|309.85|31
1723058250000|2024-08-07 19:17:30|311.95|309.95|312.16|310.16|312.16|310.16|311.93|309.93|24
1723058260000|2024-08-07 19:17:40|312.13|310.13|312.07|310.07|312.14|310.14|312.05|310.05|14
1723058270000|2024-08-07 19:17:50|312.06|310.06|312.05|310.05|312.14|310.14|312.03|310.03|15
1723058280000|2024-08-07 19:18:00|312.04|310.04|312.41|310.41|312.53|310.53|312.03|310.03|22
1723058290000|2024-08-07 19:18:10|312.45|310.45|312.45|310.45|312.46|310.46|312.34|310.34|26
1723058300000|2024-08-07 19:18:20|312.49|310.49|312.64|310.64|312.73|310.73|312.49|310.49|21
1723058310000|2024-08-07 19:18:30|312.66|310.66|312.59|310.59|312.68|310.68|312.53|310.53|11
1723058320000|2024-08-07 19:18:40|312.61|310.61|312.3|310.3|312.61|310.61|312.3|310.3|14
1723058330000|2024-08-07 19:18:50|312.33|310.33|312.28|310.28|312.36|310.36|312.26|310.26|16
1723058340000|2024-08-07 19:19:00|312.29|310.29|312.27|310.27|312.36|310.36|312.21|310.21|27
1723058350000|2024-08-07 19:19:10|312.28|310.28|312.33|310.33|312.33|310.33|312.27|310.27|12
1723058360000|2024-08-07 19:19:20|312.34|310.34|312.55|310.55|312.75|310.75|312.31|310.31|25
1723058370000|2024-08-07 19:19:30|312.56|310.56|312.65|310.65|312.67|310.67|312.53|310.53|25
1723058380000|2024-08-07 19:19:40|312.67|310.67|312.54|310.54|312.67|310.67|312.52|310.52|24
1723058390000|2024-08-07 19:19:50|312.55|310.55|312.68|310.68|312.68|310.68|312.54|310.54|18
1723058400000|2024-08-07 19:20:00|312.66|310.66|313.1|311.1|313.1|311.1|312.55|310.55|24
1723058410000|2024-08-07 19:20:10|313.04|311.04|313.1|311.1|313.14|311.14|312.98|310.98|31
1723058420000|2024-08-07 19:20:20|313.11|311.11|313.42|311.42|313.42|311.42|313.11|311.11|22
1723058430000|2024-08-07 19:20:30|313.45|311.45|313.46|311.46|313.51|311.51|313.39|311.39|21
1723058440000|2024-08-07 19:20:40|313.47|311.47|313.29|311.29|313.47|311.47|313.27|311.27|24
1723058450000|2024-08-07 19:20:50|313.3|311.3|313.07|311.07|313.3|311.3|313.03|311.03|26
1723058460000|2024-08-07 19:21:00|313.03|311.03|312.85|310.85|313.08|311.08|312.82|310.82|31
1723058470000|2024-08-07 19:21:10|312.82|310.82|312.71|310.71|312.82|310.82|312.67|310.67|14
1723058480000|2024-08-07 19:21:20|312.7|310.7|312.74|310.74|312.88|310.88|312.68|310.68|23
1723058490000|2024-08-07 19:21:30|312.75|310.75|312.69|310.69|312.76|310.76|312.65|310.65|18
1723058500000|2024-08-07 19:21:40|312.71|310.71|312.71|310.71|312.81|310.81|312.7|310.7|23
1723058510000|2024-08-07 19:21:50|312.7|310.7|312.68|310.68|312.75|310.75|312.62|310.62|19
1723058520000|2024-08-07 19:22:00|312.69|310.69|312.92|310.92|312.99|310.99|312.68|310.68|28
1723058530000|2024-08-07 19:22:10|312.9|310.9|312.99|310.99|312.99|310.99|312.9|310.9|18
1723058540000|2024-08-07 19:22:20|313.05|311.05|312.92|310.92|313.16|311.16|312.9|310.9|23
1723058550000|2024-08-07 19:22:30|312.95|310.95|312.78|310.78|312.95|310.95|312.78|310.78|23
1723058560000|2024-08-07 19:22:40|312.77|310.77|312.75|310.75|312.77|310.77|312.75|310.75|5
1723058570000|2024-08-07 19:22:50|312.76|310.76|312.85|310.85|312.87|310.87|312.61|310.61|21
1723058580000|2024-08-07 19:23:00|312.86|310.86|313.07|311.07|313.07|311.07|312.86|310.86|27
1723058590000|2024-08-07 19:23:10|313.06|311.06|312.97|310.97|313.07|311.07|312.88|310.88|29
1723058600000|2024-08-07 19:23:20|312.99|310.99|312.93|310.93|313.01|311.01|312.86|310.86|18
1723058610000|2024-08-07 19:23:30|312.94|310.94|312.83|310.83|312.97|310.97|312.83|310.83|27
1723058620000|2024-08-07 19:23:40|312.87|310.87|312.91|310.91|312.95|310.95|312.85|310.85|17
1723058630000|2024-08-07 19:23:50|312.93|310.93|313.04|311.04|313.12|311.12|312.9|310.9|27
1723058640000|2024-08-07 19:24:00|313.03|311.03|312.88|310.88|313.07|311.07|312.85|310.85|25
1723058650000|2024-08-07 19:24:10|312.86|310.86|313.03|311.03|313.09|311.09|312.86|310.86|14
1723058660000|2024-08-07 19:24:20|313.04|311.04|313.17|311.17|313.18|311.18|313.04|311.04|19
1723058670000|2024-08-07 19:24:30|313.18|311.18|312.83|310.83|313.18|311.18|312.83|310.83|22
1723058680000|2024-08-07 19:24:40|312.84|310.84|312.87|310.87|312.9|310.9|312.84|310.84|12
1723058690000|2024-08-07 19:24:50|312.89|310.89|312.84|310.84|312.9|310.9|312.83|310.83|15
1723058700000|2024-08-07 19:25:00|312.87|310.87|312.79|310.79|312.87|310.87|312.79|310.79|10
1723058710000|2024-08-07 19:25:10|312.7|310.7|312.7|310.7|312.79|310.79|312.56|310.56|20
1723058720000|2024-08-07 19:25:20|312.69|310.69|312.39|310.39|312.7|310.7|312.39|310.39|18
1723058730000|2024-08-07 19:25:30|312.38|310.38|312.36|310.36|312.4|310.4|312.32|310.32|17
1723058740000|2024-08-07 19:25:40|312.38|310.38|312.4|310.4|312.42|310.42|312.35|310.35|17
1723058750000|2024-08-07 19:25:50|312.39|310.39|312.74|310.74|312.74|310.74|312.39|310.39|14
1723058760000|2024-08-07 19:26:00|312.75|310.75|312.66|310.66|312.8|310.8|312.66|310.66|14
1723058770000|2024-08-07 19:26:10|312.68|310.68|312.38|310.38|312.68|310.68|312.38|310.38|19
1723058780000|2024-08-07 19:26:20|312.37|310.37|312.12|310.12|312.37|310.37|312.09|310.09|9
1723058790000|2024-08-07 19:26:30|312.11|310.11|311.87|309.87|312.11|310.11|311.82|309.82|19
1723058800000|2024-08-07 19:26:40|311.82|309.82|311.85|309.85|311.89|309.89|311.82|309.82|14
1723058810000|2024-08-07 19:26:50|311.83|309.83|311.84|309.84|311.89|309.89|311.82|309.82|15
1723058820000|2024-08-07 19:27:00|311.85|309.85|311.89|309.89|311.89|309.89|311.84|309.84|7
1723058830000|2024-08-07 19:27:10|311.96|309.96|311.83|309.83|311.97|309.97|311.81|309.81|19
1723058840000|2024-08-07 19:27:20|311.82|309.82|311.77|309.77|311.82|309.82|311.65|309.65|22
1723058850000|2024-08-07 19:27:30|311.82|309.82|312.1|310.1|312.14|310.14|311.82|309.82|21
1723058860000|2024-08-07 19:27:40|312.11|310.11|312.15|310.15|312.19|310.19|312.07|310.07|11
1723058870000|2024-08-07 19:27:50|312.17|310.17|312.22|310.22|312.22|310.22|312.13|310.13|12
1723058880000|2024-08-07 19:28:00|312.19|310.19|312.19|310.19|312.19|310.19|312.19|310.19|1
1723058900000|2024-08-07 19:28:20|312.2|310.2|312.14|310.14|312.2|310.2|312.14|310.14|12
1723058910000|2024-08-07 19:28:30|312.18|310.18|312.08|310.08|312.18|310.18|312.06|310.06|16
1723058920000|2024-08-07 19:28:40|312.06|310.06|312.16|310.16|312.16|310.16|312.03|310.03|16
1723058930000|2024-08-07 19:28:50|312.15|310.15|312.09|310.09|312.17|310.17|312.08|310.08|12
1723058940000|2024-08-07 19:29:00|312.07|310.07|311.72|309.72|312.09|310.09|311.67|309.67|26
1723058950000|2024-08-07 19:29:10|311.74|309.74|311.9|309.9|311.96|309.96|311.71|309.71|18
1723058960000|2024-08-07 19:29:20|311.87|309.87|311.86|309.86|311.91|309.91|311.79|309.79|21
1723058970000|2024-08-07 19:29:30|311.85|309.85|311.96|309.96|312.03|310.03|311.81|309.81|21
1723058980000|2024-08-07 19:29:40|311.97|309.97|311.92|309.92|312|310|311.92|309.92|8
1723058990000|2024-08-07 19:29:50|311.96|309.96|311.96|309.96|312.07|310.07|311.93|309.93|16
1723059000000|2024-08-07 19:30:00|311.97|309.97|311.84|309.84|312.06|310.06|311.77|309.77|28
1723059010000|2024-08-07 19:30:10|311.83|309.83|311.64|309.64|311.83|309.83|311.64|309.64|15
1723059020000|2024-08-07 19:30:20|311.63|309.63|311.44|309.44|311.63|309.63|311.34|309.34|19
1723059030000|2024-08-07 19:30:30|311.37|309.37|311.31|309.31|311.42|309.42|311.31|309.31|21
1723059040000|2024-08-07 19:30:40|311.35|309.35|311.36|309.36|311.42|309.42|311.35|309.35|7
1723059050000|2024-08-07 19:30:50|311.37|309.37|311.47|309.47|311.47|309.47|311.36|309.36|14
1723059060000|2024-08-07 19:31:00|311.49|309.49|311.34|309.34|311.51|309.51|311.34|309.34|14
1723059070000|2024-08-07 19:31:10|311.33|309.33|311.47|309.47|311.54|309.54|311.32|309.32|19
1723059080000|2024-08-07 19:31:20|311.48|309.48|311.4|309.4|311.48|309.48|311.31|309.31|17
1723059090000|2024-08-07 19:31:30|311.42|309.42|311.28|309.28|311.45|309.45|311.19|309.19|23
1723059100000|2024-08-07 19:31:40|311.3|309.3|311.01|309.01|311.3|309.3|311.01|309.01|16
1723059110000|2024-08-07 19:31:50|311|309|310.8|308.8|311.05|309.05|310.79|308.79|12
1723059120000|2024-08-07 19:32:00|310.81|308.81|310.69|308.69|310.81|308.81|310.58|308.58|19
1723059130000|2024-08-07 19:32:10|310.67|308.67|310.98|308.98|311.11|309.11|310.66|308.66|29
1723059140000|2024-08-07 19:32:20|310.97|308.97|310.86|308.86|311.07|309.07|310.86|308.86|28
1723059150000|2024-08-07 19:32:30|310.84|308.84|310.76|308.76|311.1|309.1|310.76|308.76|24
1723059160000|2024-08-07 19:32:40|310.77|308.77|310.86|308.86|310.86|308.86|310.77|308.77|11
1723059170000|2024-08-07 19:32:50|310.87|308.87|311.17|309.17|311.29|309.29|310.86|308.86|23
1723059180000|2024-08-07 19:33:00|311.2|309.2|311.36|309.36|311.41|309.41|311.18|309.18|25
1723059190000|2024-08-07 19:33:10|311.37|309.37|311.5|309.5|311.54|309.54|311.37|309.37|19
1723059200000|2024-08-07 19:33:20|311.51|309.51|311.85|309.85|311.85|309.85|311.48|309.48|19
1723059210000|2024-08-07 19:33:30|311.82|309.82|311.5|309.5|311.82|309.82|311.5|309.5|25
1723059220000|2024-08-07 19:33:40|311.51|309.51|311.46|309.46|311.51|309.51|311.4|309.4|13
1723059230000|2024-08-07 19:33:50|311.47|309.47|311.37|309.37|311.52|309.52|311.32|309.32|20
1723059240000|2024-08-07 19:34:00|311.38|309.38|311.44|309.44|311.44|309.44|311.31|309.31|17
1723059250000|2024-08-07 19:34:10|311.45|309.45|311.68|309.68|311.79|309.79|311.45|309.45|27
1723059260000|2024-08-07 19:34:20|311.69|309.69|311.5|309.5|311.7|309.7|311.47|309.47|15
1723059270000|2024-08-07 19:34:30|311.48|309.48|311.38|309.38|311.58|309.58|311.38|309.38|16
1723059280000|2024-08-07 19:34:40|311.32|309.32|311.01|309.01|311.32|309.32|310.96|308.96|10
1723059290000|2024-08-07 19:34:50|311.03|309.03|310.88|308.88|311.03|309.03|310.86|308.86|16
1723059300000|2024-08-07 19:35:00|310.89|308.89|310.72|308.72|310.9|308.9|310.72|308.72|26
1723059310000|2024-08-07 19:35:10|310.63|308.63|310.57|308.57|310.69|308.69|310.57|308.57|18
1723059320000|2024-08-07 19:35:20|310.56|308.56|310.39|308.39|310.56|308.56|310.3|308.3|19
1723059330000|2024-08-07 19:35:30|310.38|308.38|310.84|308.84|310.89|308.89|310.38|308.38|19
1723059340000|2024-08-07 19:35:40|310.86|308.86|311.11|309.11|311.14|309.14|310.86|308.86|24
1723059350000|2024-08-07 19:35:50|311.1|309.1|311.14|309.14|311.14|309.14|311.09|309.09|8
1723059360000|2024-08-07 19:36:00|311.13|309.13|311.52|309.52|311.62|309.62|311.13|309.13|20
1723059370000|2024-08-07 19:36:10|311.47|309.47|311.44|309.44|311.56|309.56|311.41|309.41|23
1723059380000|2024-08-07 19:36:20|311.42|309.42|311.36|309.36|311.42|309.42|311.36|309.36|4
1723059390000|2024-08-07 19:36:30|311.3|309.3|311.02|309.02|311.36|309.36|311.02|309.02|22
1723059400000|2024-08-07 19:36:40|311.01|309.01|311.15|309.15|311.21|309.21|310.97|308.97|23
1723059410000|2024-08-07 19:36:50|311.16|309.16|311.5|309.5|311.5|309.5|311.16|309.16|23
1723059420000|2024-08-07 19:37:00|311.53|309.53|311.78|309.78|311.78|309.78|311.42|309.42|18
1723059430000|2024-08-07 19:37:10|311.77|309.77|312.03|310.03|312.08|310.08|311.77|309.77|30
1723059440000|2024-08-07 19:37:20|312.04|310.04|312.01|310.01|312.16|310.16|311.96|309.96|26
1723059450000|2024-08-07 19:37:30|312.02|310.02|311.97|309.97|312.07|310.07|311.87|309.87|21
1723059460000|2024-08-07 19:37:40|311.96|309.96|311.68|309.68|311.97|309.97|311.67|309.67|24
1723059470000|2024-08-07 19:37:50|311.69|309.69|311.72|309.72|311.82|309.82|311.69|309.69|25
1723059480000|2024-08-07 19:38:00|311.73|309.73|311.84|309.84|311.89|309.89|311.7|309.7|22
1723059490000|2024-08-07 19:38:10|311.86|309.86|311.87|309.87|312|310|311.82|309.82|25
1723059500000|2024-08-07 19:38:20|311.89|309.89|311.92|309.92|311.98|309.98|311.89|309.89|9
1723059510000|2024-08-07 19:38:30|311.9|309.9|311.59|309.59|311.9|309.9|311.58|309.58|21
1723059520000|2024-08-07 19:38:40|311.58|309.58|311.51|309.51|311.59|309.59|311.42|309.42|22
1723059530000|2024-08-07 19:38:50|311.49|309.49|311.29|309.29|311.5|309.5|311.26|309.26|30
1723059540000|2024-08-07 19:39:00|311.3|309.3|311.26|309.26|311.3|309.3|311.23|309.23|21
1723059550000|2024-08-07 19:39:10|311.27|309.27|311.29|309.29|311.3|309.3|311.19|309.19|20
1723059560000|2024-08-07 19:39:20|311.28|309.28|310.77|308.77|311.28|309.28|310.75|308.75|25
1723059570000|2024-08-07 19:39:30|310.73|308.73|310.76|308.76|310.76|308.76|310.64|308.64|19
1723059580000|2024-08-07 19:39:40|310.75|308.75|310.95|308.95|311|309|310.7|308.7|23
1723059590000|2024-08-07 19:39:50|310.98|308.98|310.88|308.88|310.98|308.98|310.88|308.88|22
1723059600000|2024-08-07 19:40:00|310.89|308.89|310.84|308.84|310.89|308.89|310.84|308.84|13
1723059610000|2024-08-07 19:40:10|310.88|308.88|311.02|309.02|311.1|309.1|310.88|308.88|23
1723059620000|2024-08-07 19:40:20|311.01|309.01|311.11|309.11|311.11|309.11|310.94|308.94|26
1723059630000|2024-08-07 19:40:30|311.12|309.12|311.44|309.44|311.49|309.49|311.12|309.12|19
1723059640000|2024-08-07 19:40:40|311.47|309.47|311.37|309.37|311.48|309.48|311.33|309.33|26
1723059650000|2024-08-07 19:40:50|311.36|309.36|311.37|309.37|311.39|309.39|311.32|309.32|21
1723059660000|2024-08-07 19:41:00|311.38|309.38|311.29|309.29|311.56|309.56|311.29|309.29|25
1723059670000|2024-08-07 19:41:10|311.28|309.28|311.77|309.77|311.77|309.77|311.28|309.28|20
1723059680000|2024-08-07 19:41:20|311.74|309.74|311.56|309.56|311.75|309.75|311.55|309.55|23
1723059690000|2024-08-07 19:41:30|311.55|309.55|311.6|309.6|311.7|309.7|311.52|309.52|23
1723059700000|2024-08-07 19:41:40|311.56|309.56|311.55|309.55|311.6|309.6|311.51|309.51|11
1723059710000|2024-08-07 19:41:50|311.56|309.56|311.63|309.63|311.69|309.69|311.54|309.54|18
1723059720000|2024-08-07 19:42:00|311.64|309.64|311.64|309.64|311.66|309.66|311.57|309.57|20
1723059730000|2024-08-07 19:42:10|311.63|309.63|311.4|309.4|311.63|309.63|311.38|309.38|15
1723059740000|2024-08-07 19:42:20|311.44|309.44|311.61|309.61|311.62|309.62|311.44|309.44|16
1723059750000|2024-08-07 19:42:30|311.6|309.6|311.56|309.56|311.6|309.6|311.5|309.5|21
1723059760000|2024-08-07 19:42:40|311.58|309.58|311.49|309.49|311.58|309.58|311.49|309.49|19
1723059770000|2024-08-07 19:42:50|311.51|309.51|311.56|309.56|311.58|309.58|311.5|309.5|24
1723059780000|2024-08-07 19:43:00|311.55|309.55|311.75|309.75|311.75|309.75|311.46|309.46|24
1723059790000|2024-08-07 19:43:10|311.73|309.73|311.51|309.51|311.73|309.73|311.51|309.51|24
1723059800000|2024-08-07 19:43:20|311.5|309.5|311.49|309.49|311.62|309.62|311.49|309.49|18
1723059810000|2024-08-07 19:43:30|311.5|309.5|311.75|309.75|311.86|309.86|311.5|309.5|13
1723059820000|2024-08-07 19:43:40|311.72|309.72|311.87|309.87|311.87|309.87|311.65|309.65|17
1723059830000|2024-08-07 19:43:50|311.86|309.86|311.79|309.79|311.88|309.88|311.7|309.7|21
1723059840000|2024-08-07 19:44:00|311.8|309.8|311.56|309.56|311.8|309.8|311.56|309.56|21
1723059850000|2024-08-07 19:44:10|311.59|309.59|311.6|309.6|311.6|309.6|311.55|309.55|18
1723059860000|2024-08-07 19:44:20|311.59|309.59|311.64|309.64|311.69|309.69|311.54|309.54|16
1723059870000|2024-08-07 19:44:30|311.63|309.63|311.67|309.67|311.68|309.68|311.54|309.54|19
1723059880000|2024-08-07 19:44:40|311.65|309.65|311.95|309.95|311.95|309.95|311.64|309.64|14
1723059890000|2024-08-07 19:44:50|311.9|309.9|312.01|310.01|312.02|310.02|311.84|309.84|17
1723059900000|2024-08-07 19:45:00|311.99|309.99|312.03|310.03|312.1|310.1|311.95|309.95|24
1723059910000|2024-08-07 19:45:10|312.01|310.01|311.97|309.97|312.14|310.14|311.97|309.97|18
1723059920000|2024-08-07 19:45:20|311.96|309.96|311.78|309.78|311.96|309.96|311.77|309.77|17
1723059930000|2024-08-07 19:45:30|311.77|309.77|311.91|309.91|311.91|309.91|311.71|309.71|13
1723059940000|2024-08-07 19:45:40|311.9|309.9|311.69|309.69|311.9|309.9|311.67|309.67|22
1723059950000|2024-08-07 19:45:50|311.7|309.7|311.84|309.84|311.85|309.85|311.7|309.7|21
1723059960000|2024-08-07 19:46:00|311.82|309.82|311.76|309.76|311.89|309.89|311.59|309.59|23
1723059970000|2024-08-07 19:46:10|311.81|309.81|312.1|310.1|312.13|310.13|311.81|309.81|23
1723059980000|2024-08-07 19:46:20|312.09|310.09|312.2|310.2|312.2|310.2|312.09|310.09|13
1723059990000|2024-08-07 19:46:30|312.19|310.19|312.2|310.2|312.2|310.2|312.14|310.14|10
1723060000000|2024-08-07 19:46:40|312.18|310.18|312|310|312.18|310.18|312|310|9
1723060010000|2024-08-07 19:46:50|311.99|309.99|311.8|309.8|311.99|309.99|311.77|309.77|3
1723060020000|2024-08-07 19:47:00|311.78|309.78|311.92|309.92|311.92|309.92|311.72|309.72|19
1723060030000|2024-08-07 19:47:10|311.85|309.85|311.7|309.7|311.89|309.89|311.69|309.69|21
1723060040000|2024-08-07 19:47:20|311.69|309.69|311.79|309.79|311.81|309.81|311.69|309.69|14
1723060050000|2024-08-07 19:47:30|311.78|309.78|311.76|309.76|311.78|309.78|311.67|309.67|13
1723060060000|2024-08-07 19:47:40|311.75|309.75|311.87|309.87|311.9|309.9|311.75|309.75|15
1723060070000|2024-08-07 19:47:50|311.88|309.88|311.85|309.85|311.91|309.91|311.84|309.84|17
1723060080000|2024-08-07 19:48:00|311.87|309.87|312.01|310.01|312.07|310.07|311.81|309.81|30
1723060090000|2024-08-07 19:48:10|312.02|310.02|312.12|310.12|312.2|310.2|312|310|19
1723060100000|2024-08-07 19:48:20|312.11|310.11|311.89|309.89|312.13|310.13|311.89|309.89|13
1723060110000|2024-08-07 19:48:30|311.88|309.88|311.83|309.83|311.88|309.88|311.78|309.78|7
1723060120000|2024-08-07 19:48:40|311.84|309.84|311.89|309.89|311.91|309.91|311.83|309.83|12
1723060130000|2024-08-07 19:48:50|311.88|309.88|311.97|309.97|311.97|309.97|311.88|309.88|16
1723060140000|2024-08-07 19:49:00|311.98|309.98|312.06|310.06|312.12|310.12|311.96|309.96|21
1723060150000|2024-08-07 19:49:10|312.05|310.05|312.12|310.12|312.15|310.15|312.05|310.05|22
1723060160000|2024-08-07 19:49:20|312.11|310.11|312.2|310.2|312.2|310.2|312.1|310.1|7
1723060170000|2024-08-07 19:49:30|312.19|310.19|312.47|310.47|312.49|310.49|312.19|310.19|14
1723060180000|2024-08-07 19:49:40|312.45|310.45|312.39|310.39|312.46|310.46|312.39|310.39|10
1723060190000|2024-08-07 19:49:50|312.4|310.4|312.46|310.46|312.46|310.46|312.4|310.4|10
1723060200000|2024-08-07 19:50:00|312.43|310.43|312.72|310.72|312.74|310.74|312.41|310.41|18
1723060210000|2024-08-07 19:50:10|312.73|310.73|312.78|310.78|312.78|310.78|312.68|310.68|21
1723060220000|2024-08-07 19:50:20|312.79|310.79|312.71|310.71|312.79|310.79|312.67|310.67|15
1723060230000|2024-08-07 19:50:30|312.7|310.7|312.37|310.37|312.71|310.71|312.37|310.37|19
1723060240000|2024-08-07 19:50:40|312.34|310.34|312.11|310.11|312.34|310.34|312.11|310.11|21
1723060250000|2024-08-07 19:50:50|312.12|310.12|312.05|310.05|312.12|310.12|311.89|309.89|19
1723060260000|2024-08-07 19:51:00|312.03|310.03|311.78|309.78|312.05|310.05|311.77|309.77|25
1723060270000|2024-08-07 19:51:10|311.77|309.77|311.84|309.84|311.84|309.84|311.64|309.64|28
1723060280000|2024-08-07 19:51:20|311.81|309.81|311.69|309.69|311.84|309.84|311.69|309.69|19
1723060290000|2024-08-07 19:51:30|311.76|309.76|311.95|309.95|311.99|309.99|311.76|309.76|24
1723060300000|2024-08-07 19:51:40|311.93|309.93|311.85|309.85|311.94|309.94|311.73|309.73|20
1723060310000|2024-08-07 19:51:50|311.83|309.83|311.75|309.75|311.85|309.85|311.75|309.75|21
1723060320000|2024-08-07 19:52:00|311.71|309.71|311.75|309.75|311.75|309.75|311.7|309.7|13
1723060330000|2024-08-07 19:52:10|311.77|309.77|311.59|309.59|311.87|309.87|311.59|309.59|14
1723060340000|2024-08-07 19:52:20|311.58|309.58|311.36|309.36|311.59|309.59|311.35|309.35|24
1723060350000|2024-08-07 19:52:30|311.3|309.3|311.33|309.33|311.33|309.33|311.23|309.23|18
1723060360000|2024-08-07 19:52:40|311.32|309.32|311.33|309.33|311.36|309.36|311.28|309.28|21
1723060370000|2024-08-07 19:52:50|311.34|309.34|311.84|309.84|311.99|309.99|311.34|309.34|23
1723060380000|2024-08-07 19:53:00|311.87|309.87|312.1|310.1|312.2|310.2|311.87|309.87|34
1723060390000|2024-08-07 19:53:10|312.12|310.12|312.84|310.84|312.84|310.84|312.12|310.12|19
1723060400000|2024-08-07 19:53:20|312.93|310.93|313.69|311.69|313.73|311.73|312.93|310.93|17
1723060410000|2024-08-07 19:53:30|313.67|311.67|313.8|311.8|313.9|311.9|313.67|311.67|28
1723060420000|2024-08-07 19:53:40|313.79|311.79|313.49|311.49|313.79|311.79|313.33|311.33|32
1723060430000|2024-08-07 19:53:50|313.5|311.5|313.48|311.48|313.57|311.57|313.46|311.46|20
1723060440000|2024-08-07 19:54:00|313.54|311.54|313.1|311.1|313.55|311.55|313.1|311.1|35
1723060450000|2024-08-07 19:54:10|313.08|311.08|312.8|310.8|313.08|311.08|312.8|310.8|17
1723060460000|2024-08-07 19:54:20|312.79|310.79|312.98|310.98|312.98|310.98|312.77|310.77|19
1723060470000|2024-08-07 19:54:30|312.96|310.96|313.25|311.25|313.32|311.32|312.96|310.96|16
1723060480000|2024-08-07 19:54:40|313.18|311.18|313.29|311.29|313.29|311.29|312.97|310.97|30
1723060490000|2024-08-07 19:54:50|313.26|311.26|313.26|311.26|313.51|311.51|313.07|311.07|29
1723060500000|2024-08-07 19:55:00|313.2|311.2|313.32|311.32|313.37|311.37|313.13|311.13|33
1723060510000|2024-08-07 19:55:10|313.25|311.25|313.2|311.2|313.3|311.3|313.13|311.13|28
1723060520000|2024-08-07 19:55:20|313.25|311.25|313.68|311.68|313.68|311.68|313.22|311.22|29
1723060530000|2024-08-07 19:55:30|313.69|311.69|313.26|311.26|313.69|311.69|313.21|311.21|29
1723060540000|2024-08-07 19:55:40|313.23|311.23|313.09|311.09|313.23|311.23|313.03|311.03|27
1723060550000|2024-08-07 19:55:50|313.16|311.16|312.97|310.97|313.16|311.16|312.97|310.97|8
1723060560000|2024-08-07 19:56:00|312.99|310.99|313.23|311.23|313.3|311.3|312.98|310.98|25
1723060570000|2024-08-07 19:56:10|313.22|311.22|313.31|311.31|313.35|311.35|313.07|311.07|26
1723060580000|2024-08-07 19:56:20|313.27|311.27|312.96|310.96|313.27|311.27|312.96|310.96|20
1723060590000|2024-08-07 19:56:30|313|311|312.77|310.77|313|311|312.77|310.77|8
1723060600000|2024-08-07 19:56:40|312.76|310.76|312.84|310.84|312.88|310.88|312.67|310.67|19
1723060610000|2024-08-07 19:56:50|312.86|310.86|313|311|313|311|312.79|310.79|19
1723060620000|2024-08-07 19:57:00|313.08|311.08|313.28|311.28|313.61|311.61|313.08|311.08|21
1723060630000|2024-08-07 19:57:10|313.31|311.31|313.12|311.12|313.32|311.32|313.12|311.12|24
1723060640000|2024-08-07 19:57:20|313.13|311.13|312.94|310.94|313.17|311.17|312.91|310.91|22
1723060650000|2024-08-07 19:57:30|312.95|310.95|313.34|311.34|313.36|311.36|312.95|310.95|20
1723060660000|2024-08-07 19:57:40|313.26|311.26|313.71|311.71|313.74|311.74|313.25|311.25|30
1723060670000|2024-08-07 19:57:50|313.7|311.7|313.66|311.66|313.73|311.73|313.65|311.65|23
1723060680000|2024-08-07 19:58:00|313.65|311.65|313.87|311.87|313.88|311.88|313.65|311.65|15
1723060690000|2024-08-07 19:58:10|313.86|311.86|313.69|311.69|313.86|311.86|313.57|311.57|22
1723060700000|2024-08-07 19:58:20|313.7|311.7|313.71|311.71|313.83|311.83|313.7|311.7|12
1723060710000|2024-08-07 19:58:30|313.72|311.72|313.81|311.81|313.86|311.86|313.72|311.72|16
1723060720000|2024-08-07 19:58:40|313.82|311.82|314.15|312.15|314.22|312.22|313.75|311.75|22
1723060730000|2024-08-07 19:58:50|314.16|312.16|313.82|311.82|314.16|312.16|313.76|311.76|28
1723060740000|2024-08-07 19:59:00|313.87|311.87|314.08|312.08|314.19|312.19|313.87|311.87|31
1723060750000|2024-08-07 19:59:10|314.07|312.07|314.26|312.26|314.32|312.32|313.91|311.91|35
1723060760000|2024-08-07 19:59:20|314.25|312.25|314.05|312.05|314.29|312.29|314.05|312.05|25
1723060770000|2024-08-07 19:59:30|314.14|312.14|313.94|311.94|314.14|312.14|313.94|311.94|29
1723060780000|2024-08-07 19:59:40|313.96|311.96|314|312|314.08|312.08|313.96|311.96|13
1723060790000|2024-08-07 19:59:50|313.99|311.99|313.89|311.89|313.99|311.99|313.84|311.84|18
1723060800000|2024-08-07 20:00:00|313.9|311.9|313.97|311.97|313.97|311.97|313.83|311.83|22
1723060810000|2024-08-07 20:00:10|313.94|311.94|313.56|311.56|313.98|311.98|313.56|311.56|31
1723060820000|2024-08-07 20:00:20|313.54|311.54|313.47|311.47|313.54|311.54|313.38|311.38|29
1723060830000|2024-08-07 20:00:30|313.46|311.46|313.24|311.24|313.52|311.52|313.24|311.24|26
1723060840000|2024-08-07 20:00:40|313.23|311.23|313.61|311.61|313.67|311.67|313.19|311.19|27
1723060850000|2024-08-07 20:00:50|313.66|311.66|313.57|311.57|313.78|311.78|313.57|311.57|30
1723060860000|2024-08-07 20:01:00|313.61|311.61|313.39|311.39|313.61|311.61|313.38|311.38|25
1723060870000|2024-08-07 20:01:10|313.37|311.37|313.31|311.31|313.37|311.37|312.93|310.93|29
1723060880000|2024-08-07 20:01:20|313.38|311.38|313.54|311.54|313.6|311.6|313.32|311.32|27
1723060890000|2024-08-07 20:01:30|313.55|311.55|313.59|311.59|313.86|311.86|313.55|311.55|29
1723060900000|2024-08-07 20:01:40|313.58|311.58|313.78|311.78|313.98|311.98|313.58|311.58|33
1723060910000|2024-08-07 20:01:50|313.81|311.81|314.36|312.36|314.36|312.36|313.73|311.73|27
1723060920000|2024-08-07 20:02:00|314.39|312.39|314.95|312.95|314.96|312.96|314.39|312.39|31
1723060930000|2024-08-07 20:02:10|314.98|312.98|314.71|312.71|314.98|312.98|314.68|312.68|17
1723060940000|2024-08-07 20:02:20|314.7|312.7|314.33|312.33|314.7|312.7|314.24|312.24|27
1723060950000|2024-08-07 20:02:30|314.28|312.28|314.22|312.22|314.38|312.38|314.14|312.14|30
1723060960000|2024-08-07 20:02:40|314.21|312.21|314.64|312.64|314.73|312.73|314.2|312.2|19
1723060970000|2024-08-07 20:02:50|314.63|312.63|314.12|312.12|314.63|312.63|314.12|312.12|25
1723060980000|2024-08-07 20:03:00|314.15|312.15|313.3|311.3|314.15|312.15|313.3|311.3|24
1723060990000|2024-08-07 20:03:10|313.34|311.34|313.14|311.14|313.34|311.34|313.14|311.14|29
1723061000000|2024-08-07 20:03:20|313.2|311.2|313.26|311.26|313.29|311.29|313.13|311.13|31
1723061010000|2024-08-07 20:03:30|313.27|311.27|313.37|311.37|313.49|311.49|313.27|311.27|21
1723061020000|2024-08-07 20:03:40|313.3|311.3|313.48|311.48|313.56|311.56|313.3|311.3|26
1723061030000|2024-08-07 20:03:50|313.42|311.42|313.28|311.28|313.54|311.54|313.28|311.28|25
1723061040000|2024-08-07 20:04:00|313.34|311.34|313.39|311.39|313.4|311.4|313.29|311.29|19
1723061050000|2024-08-07 20:04:10|313.37|311.37|312.85|310.85|313.37|311.37|312.79|310.79|30
1723061060000|2024-08-07 20:04:20|312.8|310.8|312.78|310.78|312.83|310.83|312.62|310.62|26
1723061070000|2024-08-07 20:04:30|312.77|310.77|313.07|311.07|313.07|311.07|312.75|310.75|23
1723061080000|2024-08-07 20:04:40|313.08|311.08|313.2|311.2|313.28|311.28|313.08|311.08|29
1723061090000|2024-08-07 20:04:50|313.23|311.23|313.18|311.18|313.26|311.26|313.11|311.11|26
1723061100000|2024-08-07 20:05:00|313.19|311.19|313.16|311.16|313.31|311.31|313.11|311.11|27
1723061110000|2024-08-07 20:05:10|313.17|311.17|313.26|311.26|313.26|311.26|313.17|311.17|11
1723061120000|2024-08-07 20:05:20|313.27|311.27|313.27|311.27|313.6|311.6|313.2|311.2|28
1723061130000|2024-08-07 20:05:30|313.31|311.31|313.55|311.55|313.55|311.55|313.31|311.31|23
1723061140000|2024-08-07 20:05:40|313.58|311.58|313.48|311.48|313.64|311.64|313.46|311.46|27
1723061150000|2024-08-07 20:05:50|313.43|311.43|313.44|311.44|313.57|311.57|313.41|311.41|21
1723061160000|2024-08-07 20:06:00|313.48|311.48|313.78|311.78|313.86|311.86|313.42|311.42|25
1723061170000|2024-08-07 20:06:10|313.75|311.75|313.55|311.55|313.86|311.86|313.55|311.55|27
1723061180000|2024-08-07 20:06:20|313.58|311.58|313.41|311.41|313.58|311.58|313.41|311.41|21
1723061190000|2024-08-07 20:06:30|313.47|311.47|313.68|311.68|313.68|311.68|313.45|311.45|26
1723061200000|2024-08-07 20:06:40|313.67|311.67|313.62|311.62|313.79|311.79|313.61|311.61|20
1723061210000|2024-08-07 20:06:50|313.61|311.61|313.42|311.42|313.61|311.61|313.34|311.34|17
1723061220000|2024-08-07 20:07:00|313.46|311.46|313.37|311.37|313.5|311.5|313.31|311.31|25
1723061230000|2024-08-07 20:07:10|313.36|311.36|313.27|311.27|313.37|311.37|313.08|311.08|23
1723061240000|2024-08-07 20:07:20|313.28|311.28|313.55|311.55|313.55|311.55|313.28|311.28|31
1723061250000|2024-08-07 20:07:30|313.53|311.53|313.49|311.49|313.55|311.55|313.43|311.43|18
1723061260000|2024-08-07 20:07:40|313.5|311.5|313.35|311.35|313.5|311.5|313.33|311.33|21
1723061270000|2024-08-07 20:07:50|313.34|311.34|313.03|311.03|313.38|311.38|313.03|311.03|24
1723061280000|2024-08-07 20:08:00|312.99|310.99|312.85|310.85|312.99|310.99|312.68|310.68|24
1723061290000|2024-08-07 20:08:10|312.87|310.87|312.97|310.97|312.99|310.99|312.82|310.82|18
1723061300000|2024-08-07 20:08:20|313|311|313.13|311.13|313.18|311.18|313|311|24
1723061310000|2024-08-07 20:08:30|313.14|311.14|313.12|311.12|313.16|311.16|313.07|311.07|13
1723061320000|2024-08-07 20:08:40|313.13|311.13|312.96|310.96|313.14|311.14|312.96|310.96|18
1723061330000|2024-08-07 20:08:50|312.94|310.94|313.01|311.01|313.01|311.01|312.77|310.77|23
1723061340000|2024-08-07 20:09:00|313.02|311.02|313.24|311.24|313.33|311.33|313.02|311.02|17
1723061350000|2024-08-07 20:09:10|313.25|311.25|313.21|311.21|313.27|311.27|313.13|311.13|22
1723061360000|2024-08-07 20:09:20|313.19|311.19|313.48|311.48|313.54|311.54|313.17|311.17|21
1723061370000|2024-08-07 20:09:30|313.45|311.45|313.35|311.35|313.46|311.46|313.34|311.34|24
1723061380000|2024-08-07 20:09:40|313.34|311.34|313.11|311.11|313.34|311.34|313.1|311.1|23
1723061390000|2024-08-07 20:09:50|313.14|311.14|313.15|311.15|313.16|311.16|313.08|311.08|11
1723061400000|2024-08-07 20:10:00|313.21|311.21|313.19|311.19|313.32|311.32|313.19|311.19|16
1723061410000|2024-08-07 20:10:10|313.17|311.17|313.21|311.21|313.24|311.24|313.13|311.13|27
1723061420000|2024-08-07 20:10:20|313.27|311.27|313.67|311.67|313.69|311.69|313.27|311.27|19
1723061430000|2024-08-07 20:10:30|313.69|311.69|313.73|311.73|313.74|311.74|313.69|311.69|6
1723061440000|2024-08-07 20:10:40|313.83|311.83|313.71|311.71|313.98|311.98|313.71|311.71|14
1723061450000|2024-08-07 20:10:50|313.7|311.7|313.43|311.43|313.7|311.7|313.38|311.38|24
1723061460000|2024-08-07 20:11:00|313.42|311.42|313.29|311.29|313.42|311.42|313.29|311.29|24
1723061470000|2024-08-07 20:11:10|313.28|311.28|312.76|310.76|313.28|311.28|312.76|310.76|29
1723061480000|2024-08-07 20:11:20|312.75|310.75|312.79|310.79|312.81|310.81|312.75|310.75|24
1723061490000|2024-08-07 20:11:30|312.81|310.81|312.87|310.87|312.91|310.91|312.81|310.81|15
1723061500000|2024-08-07 20:11:40|312.88|310.88|312.6|310.6|312.9|310.9|312.6|310.6|33
1723061510000|2024-08-07 20:11:50|312.65|310.65|312.31|310.31|312.67|310.67|312.31|310.31|30
1723061520000|2024-08-07 20:12:00|312.3|310.3|312.13|310.13|312.4|310.4|312.13|310.13|26
1723061530000|2024-08-07 20:12:10|312.08|310.08|312.01|310.01|312.11|310.11|311.94|309.94|27
1723061540000|2024-08-07 20:12:20|312.03|310.03|312.33|310.33|312.33|310.33|312.03|310.03|24
1723061550000|2024-08-07 20:12:30|312.36|310.36|312.42|310.42|312.49|310.49|312.36|310.36|19
1723061560000|2024-08-07 20:12:40|312.43|310.43|312.55|310.55|312.63|310.63|312.41|310.41|27
1723061570000|2024-08-07 20:12:50|312.52|310.52|312.78|310.78|312.87|310.87|312.52|310.52|22
1723061580000|2024-08-07 20:13:00|312.77|310.77|312.68|310.68|312.77|310.77|312.66|310.66|27
1723061590000|2024-08-07 20:13:10|312.63|310.63|313.06|311.06|313.06|311.06|312.58|310.58|26
1723061600000|2024-08-07 20:13:20|313.18|311.18|313.57|311.57|313.6|311.6|313.13|311.13|16
1723061610000|2024-08-07 20:13:30|313.58|311.58|313.66|311.66|313.66|311.66|313.47|311.47|23
1723061620000|2024-08-07 20:13:40|313.67|311.67|313.92|311.92|314.09|312.09|313.67|311.67|26
1723061630000|2024-08-07 20:13:50|313.91|311.91|314.36|312.36|314.36|312.36|313.91|311.91|23
1723061640000|2024-08-07 20:14:00|314.37|312.37|314.48|312.48|314.67|312.67|314.37|312.37|14
1723061650000|2024-08-07 20:14:10|314.47|312.47|314.89|312.89|314.89|312.89|314.45|312.45|28
1723061660000|2024-08-07 20:14:20|314.9|312.9|314.97|312.97|314.97|312.97|314.9|312.9|12
1723061670000|2024-08-07 20:14:30|314.98|312.98|315.1|313.1|315.15|313.15|314.98|312.98|13
1723061680000|2024-08-07 20:14:40|315.09|313.09|314.76|312.76|315.11|313.11|314.76|312.76|14
1723061690000|2024-08-07 20:14:50|314.71|312.71|314.97|312.97|314.97|312.97|314.68|312.68|27
1723061700000|2024-08-07 20:15:00|314.92|312.92|314.79|312.79|314.99|312.99|314.79|312.79|30
1723061710000|2024-08-07 20:15:10|314.78|312.78|314.93|312.93|315.03|313.03|314.76|312.76|31
1723061720000|2024-08-07 20:15:20|314.94|312.94|314.74|312.74|314.95|312.95|314.68|312.68|29
1723061730000|2024-08-07 20:15:30|314.75|312.75|314.5|312.5|314.75|312.75|314.4|312.4|30
1723061740000|2024-08-07 20:15:40|314.49|312.49|314.17|312.17|314.49|312.49|314.09|312.09|25
1723061750000|2024-08-07 20:15:50|314.18|312.18|314.24|312.24|314.26|312.26|314.15|312.15|20
1723061760000|2024-08-07 20:16:00|314.26|312.26|314.75|312.75|314.75|312.75|314.24|312.24|27
1723061770000|2024-08-07 20:16:10|314.72|312.72|314.97|312.97|314.97|312.97|314.7|312.7|24
1723061780000|2024-08-07 20:16:20|315.06|313.06|315.15|313.15|315.15|313.15|315.06|313.06|2
1723061790000|2024-08-07 20:16:30|315.22|313.22|315.74|313.74|315.74|313.74|315.22|313.22|22
1723061800000|2024-08-07 20:16:40|315.75|313.75|315.8|313.8|315.91|313.91|315.71|313.71|32
1723061810000|2024-08-07 20:16:50|315.76|313.76|315.77|313.77|315.81|313.81|315.68|313.68|25
1723061820000|2024-08-07 20:17:00|315.81|313.81|315.77|313.77|315.99|313.99|315.7|313.7|25
1723061830000|2024-08-07 20:17:10|315.79|313.79|315.15|313.15|315.79|313.79|315.11|313.11|30
1723061840000|2024-08-07 20:17:20|315.11|313.11|315.11|313.11|315.2|313.2|315.08|313.08|25
1723061850000|2024-08-07 20:17:30|315.08|313.08|315.21|313.21|315.23|313.23|315.07|313.07|24
1723061860000|2024-08-07 20:17:40|315.19|313.19|315.27|313.27|315.33|313.33|315.13|313.13|25
1723061870000|2024-08-07 20:17:50|315.31|313.31|315.29|313.29|315.41|313.41|315.13|313.13|23
1723061880000|2024-08-07 20:18:00|315.3|313.3|314.61|312.61|315.3|313.3|314.55|312.55|24
1723061890000|2024-08-07 20:18:10|314.63|312.63|314.85|312.85|314.85|312.85|314.61|312.61|30
1723061900000|2024-08-07 20:18:20|314.89|312.89|314.69|312.69|314.95|312.95|314.69|312.69|16
1723061910000|2024-08-07 20:18:30|314.68|312.68|314.71|312.71|314.71|312.71|314.68|312.68|2
1723061920000|2024-08-07 20:18:40|314.72|312.72|314.7|312.7|314.75|312.75|314.52|312.52|21
1723061930000|2024-08-07 20:18:50|314.69|312.69|315.17|313.17|315.25|313.25|314.69|312.69|23
1723061940000|2024-08-07 20:19:00|315.16|313.16|315.81|313.81|315.86|313.86|315.1|313.1|30
1723061950000|2024-08-07 20:19:10|315.78|313.78|315.94|313.94|315.98|313.98|315.76|313.76|29
1723061960000|2024-08-07 20:19:20|315.88|313.88|315.83|313.83|315.88|313.88|315.74|313.74|20
1723061970000|2024-08-07 20:19:30|315.82|313.82|315.74|313.74|315.84|313.84|315.68|313.68|27
1723061980000|2024-08-07 20:19:40|315.72|313.72|315.88|313.88|316.01|314.01|315.72|313.72|29
1723061990000|2024-08-07 20:19:50|315.92|313.92|315.76|313.76|315.92|313.92|315.69|313.69|29
1723062000000|2024-08-07 20:20:00|315.8|313.8|316.06|314.06|316.06|314.06|315.72|313.72|24
1723062010000|2024-08-07 20:20:10|316.1|314.1|316.44|314.44|316.45|314.45|316.1|314.1|23
1723062020000|2024-08-07 20:20:20|316.43|314.43|316.36|314.36|316.45|314.45|316.3|314.3|28
1723062030000|2024-08-07 20:20:30|316.35|314.35|316.31|314.31|316.5|314.5|316.28|314.28|28
1723062040000|2024-08-07 20:20:40|316.33|314.33|316.17|314.17|316.35|314.35|316.06|314.06|28
1723062050000|2024-08-07 20:20:50|316.21|314.21|316.41|314.41|316.41|314.41|316.01|314.01|29
1723062060000|2024-08-07 20:21:00|316.39|314.39|316.78|314.78|316.78|314.78|316.39|314.39|25
1723062070000|2024-08-07 20:21:10|316.79|314.79|316.97|314.97|317.07|315.07|316.79|314.79|26
1723062080000|2024-08-07 20:21:20|316.96|314.96|317.13|315.13|317.13|315.13|316.88|314.88|23
1723062090000|2024-08-07 20:21:30|317.11|315.11|317.13|315.13|317.13|315.13|317.08|315.08|14
1723062100000|2024-08-07 20:21:40|317.14|315.14|317.18|315.18|317.18|315.18|317.14|315.14|5
1723062110000|2024-08-07 20:21:50|317.17|315.17|317.93|315.93|317.93|315.93|317.07|315.07|20
1723062120000|2024-08-07 20:22:00|317.97|315.97|318.27|316.27|318.3|316.3|317.97|315.97|34
1723062130000|2024-08-07 20:22:10|318.28|316.28|318.79|316.79|318.85|316.85|318.18|316.18|21
1723062140000|2024-08-07 20:22:20|318.75|316.75|318.74|316.74|318.91|316.91|318.73|316.73|30
1723062150000|2024-08-07 20:22:30|318.7|316.7|318.59|316.59|318.81|316.81|318.53|316.53|32
1723062160000|2024-08-07 20:22:40|318.58|316.58|318.61|316.61|318.61|316.61|318.43|316.43|17
1723062170000|2024-08-07 20:22:50|318.6|316.6|318.93|316.93|319.01|317.01|318.6|316.6|27
1723062180000|2024-08-07 20:23:00|318.98|316.98|318.31|316.31|318.98|316.98|318.29|316.29|29
1723062190000|2024-08-07 20:23:10|318.26|316.26|318.14|316.14|318.34|316.34|318.14|316.14|29
1723062200000|2024-08-07 20:23:20|318.12|316.12|317.87|315.87|318.12|316.12|317.87|315.87|21
1723062210000|2024-08-07 20:23:30|317.78|315.78|317.66|315.66|317.95|315.95|317.66|315.66|34
1723062220000|2024-08-07 20:23:40|317.65|315.65|317.67|315.67|317.77|315.77|317.43|315.43|32
1723062230000|2024-08-07 20:23:50|317.65|315.65|317.82|315.82|317.86|315.86|317.61|315.61|29
1723062240000|2024-08-07 20:24:00|317.86|315.86|318.13|316.13|318.17|316.17|317.84|315.84|33
1723062250000|2024-08-07 20:24:10|318.11|316.11|318.06|316.06|318.12|316.12|318.04|316.04|20
1723062260000|2024-08-07 20:24:20|318.13|316.13|317.66|315.66|318.22|316.22|317.66|315.66|26
1723062270000|2024-08-07 20:24:30|317.65|315.65|317.85|315.85|317.85|315.85|317.54|315.54|24
1723062280000|2024-08-07 20:24:40|317.86|315.86|318.14|316.14|318.14|316.14|317.86|315.86|33
1723062290000|2024-08-07 20:24:50|318.19|316.19|318.02|316.02|318.26|316.26|318.02|316.02|19
1723062300000|2024-08-07 20:25:00|317.99|315.99|317.91|315.91|317.99|315.99|317.51|315.51|33
1723062310000|2024-08-07 20:25:10|317.89|315.89|318.14|316.14|318.19|316.19|317.89|315.89|29
1723062320000|2024-08-07 20:25:20|318.15|316.15|318.16|316.16|318.21|316.21|317.8|315.8|30
1723062330000|2024-08-07 20:25:30|318.1|316.1|318.23|316.23|318.27|316.27|318.1|316.1|26
1723062340000|2024-08-07 20:25:40|318.2|316.2|318.75|316.75|318.81|316.81|318.17|316.17|24
1723062350000|2024-08-07 20:25:50|318.72|316.72|318.3|316.3|318.72|316.72|318.3|316.3|23
1723062360000|2024-08-07 20:26:00|318.29|316.29|317.98|315.98|318.29|316.29|317.77|315.77|31
1723062370000|2024-08-07 20:26:10|318.02|316.02|318.14|316.14|318.28|316.28|317.93|315.93|25
1723062380000|2024-08-07 20:26:20|318.15|316.15|318.28|316.28|318.28|316.28|318.15|316.15|14
1723062390000|2024-08-07 20:26:30|318.34|316.34|318.26|316.26|318.74|316.74|318.26|316.26|26
1723062400000|2024-08-07 20:26:40|318.23|316.23|317.86|315.86|318.31|316.31|317.86|315.86|23
1723062410000|2024-08-07 20:26:50|317.85|315.85|317.93|315.93|318.21|316.21|317.85|315.85|33
1723062420000|2024-08-07 20:27:00|317.99|315.99|318.5|316.5|318.59|316.59|317.98|315.98|24
1723062430000|2024-08-07 20:27:10|318.45|316.45|318.41|316.41|318.5|316.5|318.17|316.17|33
1723062440000|2024-08-07 20:27:20|318.46|316.46|318.9|316.9|318.97|316.97|318.46|316.46|35
1723062450000|2024-08-07 20:27:30|318.89|316.89|318.99|316.99|319.05|317.05|318.86|316.86|19
1723062460000|2024-08-07 20:27:40|318.98|316.98|318.91|316.91|319.22|317.22|318.91|316.91|29
1723062470000|2024-08-07 20:27:50|318.9|316.9|318.1|316.1|318.9|316.9|318.03|316.03|24
1723062480000|2024-08-07 20:28:00|318.09|316.09|317.74|315.74|318.23|316.23|317.74|315.74|39
1723062490000|2024-08-07 20:28:10|317.75|315.75|317.63|315.63|317.92|315.92|317.6|315.6|35
1723062500000|2024-08-07 20:28:20|317.67|315.67|317.7|315.7|317.87|315.87|317.62|315.62|38
1723062510000|2024-08-07 20:28:30|317.68|315.68|318.19|316.19|318.19|316.19|317.55|315.55|31
1723062520000|2024-08-07 20:28:40|318.16|316.16|318.15|316.15|318.24|316.24|318.1|316.1|33
1723062530000|2024-08-07 20:28:50|318.13|316.13|318.7|316.7|318.74|316.74|318.13|316.13|31
1723062540000|2024-08-07 20:29:00|318.74|316.74|319.16|317.16|319.16|317.16|318.71|316.71|14
1723062550000|2024-08-07 20:29:10|319.13|317.13|319.25|317.25|319.25|317.25|318.91|316.91|27
1723062560000|2024-08-07 20:29:20|319.23|317.23|319.55|317.55|319.55|317.55|319.23|317.23|16
1723062570000|2024-08-07 20:29:30|319.54|317.54|319.05|317.05|319.55|317.55|319.05|317.05|28
1723062580000|2024-08-07 20:29:40|319.08|317.08|318.79|316.79|319.08|317.08|318.65|316.65|33
1723062590000|2024-08-07 20:29:50|318.77|316.77|318.68|316.68|318.77|316.77|318.66|316.66|19
1723062600000|2024-08-07 20:30:00|318.75|316.75|318.73|316.73|318.83|316.83|318.59|316.59|33
1723062610000|2024-08-07 20:30:10|318.77|316.77|318.47|316.47|318.87|316.87|318.42|316.42|30
1723062620000|2024-08-07 20:30:20|318.35|316.35|317.62|315.62|318.37|316.37|317.62|315.62|35
1723062630000|2024-08-07 20:30:30|317.67|315.67|317.41|315.41|317.67|315.67|317.32|315.32|30
1723062640000|2024-08-07 20:30:40|317.44|315.44|317.84|315.84|317.87|315.87|317.42|315.42|27
1723062650000|2024-08-07 20:30:50|317.78|315.78|317.46|315.46|317.79|315.79|317.46|315.46|31
1723062660000|2024-08-07 20:31:00|317.27|315.27|316.68|314.68|317.27|315.27|316.63|314.63|23
1723062670000|2024-08-07 20:31:10|316.63|314.63|317.08|315.08|317.08|315.08|316.48|314.48|30
1723062680000|2024-08-07 20:31:20|317.09|315.09|317.42|315.42|317.42|315.42|316.84|314.84|33
1723062690000|2024-08-07 20:31:30|317.38|315.38|317.41|315.41|317.61|315.61|317.34|315.34|30
1723062700000|2024-08-07 20:31:40|317.39|315.39|317.6|315.6|317.6|315.6|317.19|315.19|32
1723062710000|2024-08-07 20:31:50|317.62|315.62|317.73|315.73|317.89|315.89|317.62|315.62|31
1723062720000|2024-08-07 20:32:00|317.79|315.79|318.29|316.29|318.31|316.31|317.79|315.79|33
1723062730000|2024-08-07 20:32:10|318.2|316.2|318.12|316.12|318.27|316.27|317.93|315.93|30
1723062740000|2024-08-07 20:32:20|318.13|316.13|318.06|316.06|318.23|316.23|318.06|316.06|22
1723062750000|2024-08-07 20:32:30|317.98|315.98|318.56|316.56|318.57|316.57|317.41|315.41|33
1723062760000|2024-08-07 20:32:40|318.57|316.57|317.89|315.89|318.61|316.61|317.84|315.84|30
1723062770000|2024-08-07 20:32:50|317.9|315.9|318.76|316.76|318.81|316.81|317.9|315.9|34
1723062780000|2024-08-07 20:33:00|318.75|316.75|318.55|316.55|319.08|317.08|318.54|316.54|37
1723062790000|2024-08-07 20:33:10|318.49|316.49|318.15|316.15|318.49|316.49|318.15|316.15|35
1723062800000|2024-08-07 20:33:20|318.13|316.13|318.75|316.75|318.75|316.75|318.13|316.13|34
1723062810000|2024-08-07 20:33:30|318.73|316.73|318.56|316.56|318.75|316.75|318.39|316.39|33
1723062820000|2024-08-07 20:33:40|318.64|316.64|318.45|316.45|318.67|316.67|318.31|316.31|33
1723062830000|2024-08-07 20:33:50|318.43|316.43|317.98|315.98|318.49|316.49|317.97|315.97|27
1723062840000|2024-08-07 20:34:00|317.97|315.97|317.72|315.72|318|316|317.66|315.66|30
1723062850000|2024-08-07 20:34:10|317.77|315.77|318.09|316.09|318.25|316.25|317.71|315.71|31
1723062860000|2024-08-07 20:34:20|318.02|316.02|317.99|315.99|318.13|316.13|317.8|315.8|36
1723062870000|2024-08-07 20:34:30|318.05|316.05|317.48|315.48|318.07|316.07|317.48|315.48|34
1723062880000|2024-08-07 20:34:40|317.4|315.4|317.22|315.22|317.42|315.42|317.17|315.17|32
1723062890000|2024-08-07 20:34:50|317.28|315.28|317.17|315.17|317.39|315.39|317.16|315.16|33
1723062900000|2024-08-07 20:35:00|317.18|315.18|316.69|314.69|317.18|315.18|316.64|314.64|28
1723062910000|2024-08-07 20:35:10|316.7|314.7|316.47|314.47|316.78|314.78|316.39|314.39|30
1723062920000|2024-08-07 20:35:20|316.58|314.58|317.3|315.3|317.3|315.3|316.55|314.55|29
1723062930000|2024-08-07 20:35:30|317.31|315.31|317.08|315.08|317.38|315.38|316.87|314.87|30
1723062940000|2024-08-07 20:35:40|317.04|315.04|317.58|315.58|317.58|315.58|317.02|315.02|30
1723062950000|2024-08-07 20:35:50|317.73|315.73|317.51|315.51|317.81|315.81|317.48|315.48|28
1723062960000|2024-08-07 20:36:00|317.54|315.54|317.11|315.11|317.54|315.54|317.02|315.02|31
1723062970000|2024-08-07 20:36:10|317.19|315.19|317.81|315.81|317.81|315.81|316.96|314.96|30
1723062980000|2024-08-07 20:36:20|317.71|315.71|317.73|315.73|318|316|317.69|315.69|30
1723062990000|2024-08-07 20:36:30|317.74|315.74|317.92|315.92|318.07|316.07|317.74|315.74|31
1723063000000|2024-08-07 20:36:40|317.9|315.9|317.8|315.8|317.97|315.97|317.74|315.74|27
1723063010000|2024-08-07 20:36:50|317.81|315.81|317.5|315.5|318.09|316.09|317.48|315.48|31
1723063020000|2024-08-07 20:37:00|317.47|315.47|317.63|315.63|317.88|315.88|317.23|315.23|26
1723063030000|2024-08-07 20:37:10|317.62|315.62|317.22|315.22|317.93|315.93|317.22|315.22|31
1723063040000|2024-08-07 20:37:20|317.2|315.2|317.43|315.43|317.43|315.43|317.1|315.1|23
1723063050000|2024-08-07 20:37:30|317.42|315.42|317.08|315.08|317.42|315.42|317.08|315.08|21
1723063060000|2024-08-07 20:37:40|317.07|315.07|317.38|315.38|317.41|315.41|316.96|314.96|29
1723063070000|2024-08-07 20:37:50|317.39|315.39|317.36|315.36|317.44|315.44|317.27|315.27|27
1723063080000|2024-08-07 20:38:00|317.41|315.41|317.06|315.06|317.43|315.43|317.03|315.03|31
1723063090000|2024-08-07 20:38:10|317.05|315.05|316.76|314.76|317.18|315.18|316.72|314.72|32
1723063100000|2024-08-07 20:38:20|316.74|314.74|316.6|314.6|316.78|314.78|316.55|314.55|31
1723063110000|2024-08-07 20:38:30|316.59|314.59|316.74|314.74|316.75|314.75|316.55|314.55|25
1723063120000|2024-08-07 20:38:40|316.71|314.71|316.41|314.41|316.88|314.88|316.32|314.32|28
1723063130000|2024-08-07 20:38:50|316.36|314.36|316.09|314.09|316.41|314.41|316.05|314.05|26
1723063140000|2024-08-07 20:39:00|316.15|314.15|315.99|313.99|316.15|314.15|315.92|313.92|28
1723063150000|2024-08-07 20:39:10|316|314|315.69|313.69|316|314|315.69|313.69|22
1723063160000|2024-08-07 20:39:20|315.7|313.7|316.16|314.16|316.19|314.19|315.7|313.7|28
1723063170000|2024-08-07 20:39:30|316.13|314.13|316.08|314.08|316.27|314.27|316.04|314.04|31
1723063180000|2024-08-07 20:39:40|316.07|314.07|316.09|314.09|316.09|314.09|315.97|313.97|18
1723063190000|2024-08-07 20:39:50|316.08|314.08|316.09|314.09|316.12|314.12|316.01|314.01|23
1723063200000|2024-08-07 20:40:00|316.07|314.07|315.75|313.75|316.09|314.09|315.67|313.67|20
1723063210000|2024-08-07 20:40:10|315.78|313.78|316.03|314.03|316.05|314.05|315.78|313.78|23
1723063220000|2024-08-07 20:40:20|316.02|314.02|316.33|314.33|316.4|314.4|315.98|313.98|29
1723063230000|2024-08-07 20:40:30|316.35|314.35|316.42|314.42|316.75|314.75|316.35|314.35|23
1723063240000|2024-08-07 20:40:40|316.36|314.36|316.46|314.46|316.46|314.46|316.35|314.35|19
1723063250000|2024-08-07 20:40:50|316.45|314.45|316.77|314.77|316.78|314.78|316.42|314.42|23
1723063260000|2024-08-07 20:41:00|316.79|314.79|316.79|314.79|316.8|314.8|316.62|314.62|29
1723063270000|2024-08-07 20:41:10|316.77|314.77|316.41|314.41|316.79|314.79|316.41|314.41|20
1723063280000|2024-08-07 20:41:20|316.45|314.45|316.6|314.6|316.6|314.6|316.42|314.42|26
1723063290000|2024-08-07 20:41:30|316.56|314.56|316.42|314.42|316.6|314.6|316.41|314.41|20
1723063300000|2024-08-07 20:41:40|316.41|314.41|316.06|314.06|316.41|314.41|316.06|314.06|21
1723063310000|2024-08-07 20:41:50|316.05|314.05|316.07|314.07|316.07|314.07|316|314|11
1723063320000|2024-08-07 20:42:00|316.05|314.05|316.17|314.17|316.22|314.22|316.04|314.04|28
1723063330000|2024-08-07 20:42:10|316.16|314.16|316.07|314.07|316.16|314.16|316|314|21
1723063340000|2024-08-07 20:42:20|316.09|314.09|315.61|313.61|316.09|314.09|315.58|313.58|25
1723063350000|2024-08-07 20:42:30|315.59|313.59|315.64|313.64|315.72|313.72|315.46|313.46|32
1723063360000|2024-08-07 20:42:40|315.65|313.65|315.76|313.76|315.79|313.79|315.61|313.61|15
1723063370000|2024-08-07 20:42:50|315.75|313.75|315.74|313.74|315.9|313.9|315.74|313.74|21
1723063380000|2024-08-07 20:43:00|315.76|313.76|316.1|314.1|316.1|314.1|315.76|313.76|18
1723063390000|2024-08-07 20:43:10|316.12|314.12|316.39|314.39|316.41|314.41|316.12|314.12|27
1723063400000|2024-08-07 20:43:20|316.4|314.4|316.11|314.11|316.4|314.4|316|314|24
1723063410000|2024-08-07 20:43:30|316.1|314.1|316.23|314.23|316.24|314.24|316.09|314.09|20
1723063420000|2024-08-07 20:43:40|316.22|314.22|316.3|314.3|316.39|314.39|316.15|314.15|26
1723063430000|2024-08-07 20:43:50|316.34|314.34|316.44|314.44|316.45|314.45|316.27|314.27|21
1723063440000|2024-08-07 20:44:00|316.45|314.45|316.6|314.6|316.73|314.73|316.45|314.45|29
1723063450000|2024-08-07 20:44:10|316.58|314.58|316.62|314.62|316.64|314.64|316.4|314.4|21
1723063460000|2024-08-07 20:44:20|316.63|314.63|316.42|314.42|316.63|314.63|316.38|314.38|25
1723063470000|2024-08-07 20:44:30|316.41|314.41|316.34|314.34|316.56|314.56|316.34|314.34|27
1723063480000|2024-08-07 20:44:40|316.36|314.36|316.19|314.19|316.42|314.42|316.19|314.19|28
1723063490000|2024-08-07 20:44:50|316.22|314.22|316.31|314.31|316.34|314.34|316.22|314.22|9
1723063500000|2024-08-07 20:45:00|316.32|314.32|316.69|314.69|316.69|314.69|316.32|314.32|26
1723063510000|2024-08-07 20:45:10|316.71|314.71|316.58|314.58|316.73|314.73|316.58|314.58|21
1723063520000|2024-08-07 20:45:20|316.59|314.59|316.57|314.57|316.61|314.61|316.32|314.32|20
1723063530000|2024-08-07 20:45:30|316.58|314.58|316.35|314.35|316.71|314.71|316.21|314.21|25
1723063540000|2024-08-07 20:45:40|316.29|314.29|316.14|314.14|316.3|314.3|316.14|314.14|21
1723063550000|2024-08-07 20:45:50|316.12|314.12|316.35|314.35|316.45|314.45|316.03|314.03|29
1723063560000|2024-08-07 20:46:00|316.41|314.41|316.74|314.74|316.82|314.82|316.33|314.33|27
1723063570000|2024-08-07 20:46:10|316.73|314.73|316.67|314.67|316.78|314.78|316.54|314.54|23
1723063580000|2024-08-07 20:46:20|316.76|314.76|316.98|314.98|317.18|315.18|316.76|314.76|28
1723063590000|2024-08-07 20:46:30|316.96|314.96|316.58|314.58|316.96|314.96|316.58|314.58|29
1723063600000|2024-08-07 20:46:40|316.51|314.51|316.39|314.39|316.57|314.57|316.34|314.34|24
1723063610000|2024-08-07 20:46:50|316.37|314.37|316.67|314.67|316.73|314.73|316.36|314.36|27
1723063620000|2024-08-07 20:47:00|316.71|314.71|316.9|314.9|316.9|314.9|316.64|314.64|30
1723063630000|2024-08-07 20:47:10|316.95|314.95|316.82|314.82|316.95|314.95|316.77|314.77|19
1723063640000|2024-08-07 20:47:20|316.85|314.85|317.04|315.04|317.15|315.15|316.63|314.63|26
1723063650000|2024-08-07 20:47:30|317|315|317.05|315.05|317.19|315.19|316.88|314.88|30
1723063660000|2024-08-07 20:47:40|317.04|315.04|316.8|314.8|317.09|315.09|316.74|314.74|33
1723063670000|2024-08-07 20:47:50|316.78|314.78|316.57|314.57|316.82|314.82|316.57|314.57|22
1723063680000|2024-08-07 20:48:00|316.58|314.58|316.28|314.28|316.61|314.61|316.2|314.2|22
1723063690000|2024-08-07 20:48:10|316.3|314.3|315.95|313.95|316.35|314.35|315.82|313.82|31
1723063700000|2024-08-07 20:48:20|315.93|313.93|316.09|314.09|316.11|314.11|315.93|313.93|26
1723063710000|2024-08-07 20:48:30|316.1|314.1|316.25|314.25|316.25|314.25|316.06|314.06|19
1723063720000|2024-08-07 20:48:40|316.28|314.28|315.88|313.88|316.39|314.39|315.84|313.84|32
1723063730000|2024-08-07 20:48:50|315.9|313.9|315.77|313.77|315.95|313.95|315.76|313.76|26
1723063740000|2024-08-07 20:49:00|315.74|313.74|315.53|313.53|315.81|313.81|315.53|313.53|26
1723063750000|2024-08-07 20:49:10|315.54|313.54|315.36|313.36|315.54|313.54|315.26|313.26|27
1723063760000|2024-08-07 20:49:20|315.29|313.29|315.35|313.35|315.43|313.43|315.17|313.17|31
1723063770000|2024-08-07 20:49:30|315.34|313.34|315.22|313.22|315.34|313.34|315.11|313.11|28
1723063780000|2024-08-07 20:49:40|315.2|313.2|315.1|313.1|315.24|313.24|315.06|313.06|27
1723063790000|2024-08-07 20:49:50|315.11|313.11|315.12|313.12|315.28|313.28|315.03|313.03|23
1723063800000|2024-08-07 20:50:00|315.15|313.15|314.86|312.86|315.15|313.15|314.86|312.86|24
1723063810000|2024-08-07 20:50:10|314.89|312.89|314.61|312.61|314.92|312.92|314.51|312.51|31
1723063820000|2024-08-07 20:50:20|314.62|312.62|314.59|312.59|314.74|312.74|314.56|312.56|26
1723063830000|2024-08-07 20:50:30|314.58|312.58|314.3|312.3|314.58|312.58|314.3|312.3|29
1723063840000|2024-08-07 20:50:40|314.23|312.23|314|312|314.27|312.27|313.97|311.97|26
1723063850000|2024-08-07 20:50:50|313.99|311.99|313.8|311.8|314.01|312.01|313.77|311.77|22
1723063860000|2024-08-07 20:51:00|313.82|311.82|313.99|311.99|314.19|312.19|313.79|311.79|26
1723063870000|2024-08-07 20:51:10|313.98|311.98|313.62|311.62|314.1|312.1|313.6|311.6|35
1723063880000|2024-08-07 20:51:20|313.65|311.65|314.06|312.06|314.09|312.09|313.65|311.65|18
1723063890000|2024-08-07 20:51:30|314.03|312.03|313.64|311.64|314.03|312.03|313.6|311.6|27
1723063900000|2024-08-07 20:51:40|313.66|311.66|313.57|311.57|313.66|311.66|313.57|311.57|19
1723063910000|2024-08-07 20:51:50|313.56|311.56|312.96|310.96|313.56|311.56|312.96|310.96|31
1723063920000|2024-08-07 20:52:00|313.06|311.06|313.01|311.01|313.06|311.06|312.68|310.68|31
1723063930000|2024-08-07 20:52:10|312.99|310.99|312.83|310.83|313.17|311.17|312.83|310.83|30
1723063940000|2024-08-07 20:52:20|312.75|310.75|312.84|310.84|312.84|310.84|312.61|310.61|32
1723063950000|2024-08-07 20:52:30|312.77|310.77|312.33|310.33|312.81|310.81|312.33|310.33|27
1723063960000|2024-08-07 20:52:40|312.37|310.37|311.87|309.87|312.4|310.4|311.87|309.87|31
1723063970000|2024-08-07 20:52:50|311.89|309.89|311.93|309.93|312.04|310.04|311.85|309.85|26
1723063980000|2024-08-07 20:53:00|311.91|309.91|312.18|310.18|312.28|310.28|311.83|309.83|30
1723063990000|2024-08-07 20:53:10|312.19|310.19|312.64|310.64|312.64|310.64|312.19|310.19|31
1723064000000|2024-08-07 20:53:20|312.6|310.6|312.61|310.61|312.93|310.93|312.55|310.55|26
1723064010000|2024-08-07 20:53:30|312.58|310.58|312.92|310.92|312.92|310.92|312.57|310.57|31
1723064020000|2024-08-07 20:53:40|312.93|310.93|312.56|310.56|312.95|310.95|312.54|310.54|30
1723064030000|2024-08-07 20:53:50|312.53|310.53|312.52|310.52|312.59|310.59|312.43|310.43|23
1723064040000|2024-08-07 20:54:00|312.57|310.57|312.93|310.93|312.95|310.95|312.57|310.57|13
1723064050000|2024-08-07 20:54:10|312.96|310.96|313.22|311.22|313.23|311.23|312.85|310.85|34
1723064060000|2024-08-07 20:54:20|313.19|311.19|313.62|311.62|313.83|311.83|313.19|311.19|32
1723064070000|2024-08-07 20:54:30|313.59|311.59|313.74|311.74|314.03|312.03|313.57|311.57|35
1723064080000|2024-08-07 20:54:40|313.82|311.82|314.53|312.53|314.53|312.53|313.81|311.81|30
1723064090000|2024-08-07 20:54:50|314.55|312.55|314.31|312.31|314.76|312.76|314.24|312.24|29
1723064100000|2024-08-07 20:55:00|314.34|312.34|314.57|312.57|314.58|312.58|314.26|312.26|30
1723064110000|2024-08-07 20:55:10|314.59|312.59|315.27|313.27|315.27|313.27|314.59|312.59|34
1723064120000|2024-08-07 20:55:20|315.42|313.42|315.29|313.29|315.45|313.45|315.14|313.14|36
1723064130000|2024-08-07 20:55:30|315.28|313.28|314.48|312.48|315.28|313.28|314.48|312.48|29
1723064140000|2024-08-07 20:55:40|314.44|312.44|314.61|312.61|314.71|312.71|314.44|312.44|33
1723064150000|2024-08-07 20:55:50|314.59|312.59|314.47|312.47|314.61|312.61|314.3|312.3|29
1723064160000|2024-08-07 20:56:00|314.43|312.43|314.36|312.36|314.73|312.73|314.35|312.35|32
1723064170000|2024-08-07 20:56:10|314.38|312.38|314.53|312.53|314.81|312.81|314.38|312.38|33
1723064180000|2024-08-07 20:56:20|314.42|312.42|314.69|312.69|314.75|312.75|314.42|312.42|29
1723064190000|2024-08-07 20:56:30|314.7|312.7|314.73|312.73|315|313|314.69|312.69|26
1723064200000|2024-08-07 20:56:40|314.75|312.75|314.68|312.68|314.77|312.77|314.66|312.66|17
1723064210000|2024-08-07 20:56:50|314.69|312.69|314.51|312.51|314.72|312.72|314.49|312.49|24
1723064220000|2024-08-07 20:57:00|314.5|312.5|314.03|312.03|314.5|312.5|313.99|311.99|31
1723064230000|2024-08-07 20:57:10|314.02|312.02|314.01|312.01|314.14|312.14|313.99|311.99|30
1723064240000|2024-08-07 20:57:20|314|312|314.45|312.45|314.45|312.45|314|312|22
1723064250000|2024-08-07 20:57:30|314.44|312.44|314.6|312.6|314.85|312.85|314.4|312.4|31
1723064260000|2024-08-07 20:57:40|314.62|312.62|314.4|312.4|314.62|312.62|314.4|312.4|22
1723064270000|2024-08-07 20:57:50|314.38|312.38|314.3|312.3|314.38|312.38|314.16|312.16|32
1723064280000|2024-08-07 20:58:00|314.42|312.42|314.43|312.43|314.44|312.44|314.28|312.28|27
1723064290000|2024-08-07 20:58:10|314.47|312.47|314.46|312.46|314.48|312.48|314.43|312.43|16
1723064300000|2024-08-07 20:58:20|314.39|312.39|314.58|312.58|314.62|312.62|314.3|312.3|27
1723064310000|2024-08-07 20:58:30|314.56|312.56|314.41|312.41|314.57|312.57|314.41|312.41|23
1723064320000|2024-08-07 20:58:40|314.5|312.5|314.91|312.91|314.93|312.93|314.5|312.5|21
1723064330000|2024-08-07 20:58:50|314.89|312.89|315.21|313.21|315.21|313.21|314.89|312.89|16
1723064340000|2024-08-07 20:59:00|315.28|313.28|315.57|313.57|315.6|313.6|315.12|313.12|35
1723064350000|2024-08-07 20:59:10|315.59|313.59|315.58|313.58|315.6|313.6|315.49|313.49|23
1723064360000|2024-08-07 20:59:20|315.59|313.59|315.77|313.77|315.77|313.77|315.59|313.59|8
1723064370000|2024-08-07 20:59:30|315.79|313.79|316.25|314.25|316.26|314.26|315.78|313.78|26
1723064380000|2024-08-07 20:59:40|316.24|314.24|316.32|314.32|316.32|314.32|316.2|314.2|15
1723064390000|2024-08-07 20:59:50|316.33|314.33|316.78|314.78|316.81|314.81|316.33|314.33|27
1723064400000|2024-08-07 21:00:00|316.79|314.79|316.81|314.81|317.01|315.01|316.74|314.74|33
1723064410000|2024-08-07 21:00:10|316.82|314.82|316.58|314.58|316.9|314.9|316.57|314.57|32
1723064420000|2024-08-07 21:00:20|316.57|314.57|316.64|314.64|316.72|314.72|316.56|314.56|22
1723064430000|2024-08-07 21:00:30|316.63|314.63|316.28|314.28|316.63|314.63|316.17|314.17|28
1723064440000|2024-08-07 21:00:40|316.26|314.26|316.26|314.26|316.32|314.32|316.12|314.12|27
1723064450000|2024-08-07 21:00:50|316.24|314.24|316.07|314.07|316.48|314.48|316.07|314.07|26
1723064460000|2024-08-07 21:01:00|316.08|314.08|315.83|313.83|316.1|314.1|315.8|313.8|31
1723064470000|2024-08-07 21:01:10|315.86|313.86|315.74|313.74|315.89|313.89|315.74|313.74|19
1723064480000|2024-08-07 21:01:20|315.76|313.76|315.27|313.27|315.76|313.76|315.27|313.27|26
1723064490000|2024-08-07 21:01:30|315.3|313.3|315.25|313.25|315.56|313.56|315.25|313.25|32
1723064500000|2024-08-07 21:01:40|315.24|313.24|315.65|313.65|315.66|313.66|315.23|313.23|24
1723064510000|2024-08-07 21:01:50|315.63|313.63|315.82|313.82|315.9|313.9|315.62|313.62|28
1723064520000|2024-08-07 21:02:00|315.8|313.8|316.04|314.04|316.11|314.11|315.8|313.8|32
1723064530000|2024-08-07 21:02:10|316.03|314.03|316.22|314.22|316.27|314.27|315.99|313.99|31
1723064540000|2024-08-07 21:02:20|316.23|314.23|315.89|313.89|316.23|314.23|315.89|313.89|23
1723064550000|2024-08-07 21:02:30|315.92|313.92|315.63|313.63|316.01|314.01|315.58|313.58|31
1723064560000|2024-08-07 21:02:40|315.7|313.7|315.68|313.68|315.74|313.74|315.54|313.54|28
1723064570000|2024-08-07 21:02:50|315.7|313.7|315.87|313.87|315.92|313.92|315.69|313.69|20
1723064580000|2024-08-07 21:03:00|315.85|313.85|316.1|314.1|316.1|314.1|315.82|313.82|21
1723064590000|2024-08-07 21:03:10|316.07|314.07|315.78|313.78|316.1|314.1|315.78|313.78|27
1723064600000|2024-08-07 21:03:20|315.8|313.8|316.36|314.36|316.41|314.41|315.7|313.7|24
1723064610000|2024-08-07 21:03:30|316.35|314.35|316.23|314.23|316.35|314.35|316.16|314.16|24
1723064620000|2024-08-07 21:03:40|316.22|314.22|316.69|314.69|316.7|314.7|316.22|314.22|31
1723064630000|2024-08-07 21:03:50|316.7|314.7|316.61|314.61|316.75|314.75|316.61|314.61|21
1723064640000|2024-08-07 21:04:00|316.65|314.65|316.99|314.99|316.99|314.99|316.61|314.61|32
1723064650000|2024-08-07 21:04:10|316.98|314.98|316.98|314.98|317.01|315.01|316.91|314.91|19
1723064660000|2024-08-07 21:04:20|316.99|314.99|317.55|315.55|317.55|315.55|316.99|314.99|26
1723064670000|2024-08-07 21:04:30|317.53|315.53|317.59|315.59|317.59|315.59|317.47|315.47|32
1723064680000|2024-08-07 21:04:40|317.6|315.6|317.59|315.59|317.6|315.6|317.54|315.54|10
1723064690000|2024-08-07 21:04:50|317.6|315.6|317.62|315.62|317.62|315.62|317.6|315.6|3
1723064700000|2024-08-07 21:05:00|317.65|315.65|317.61|315.61|317.84|315.84|317.61|315.61|16
1723064710000|2024-08-07 21:05:10|317.58|315.58|317.21|315.21|317.59|315.59|317.21|315.21|18
1723064720000|2024-08-07 21:05:20|317.18|315.18|317.11|315.11|317.18|315.18|317.03|315.03|20
1723064730000|2024-08-07 21:05:30|317.08|315.08|316.84|314.84|317.11|315.11|316.82|314.82|29
1723064740000|2024-08-07 21:05:40|316.83|314.83|316.79|314.79|316.87|314.87|316.79|314.79|30
1723064750000|2024-08-07 21:05:50|316.75|314.75|317.05|315.05|317.05|315.05|316.69|314.69|24
1723064760000|2024-08-07 21:06:00|317.13|315.13|317.09|315.09|317.42|315.42|317.09|315.09|25
1723064770000|2024-08-07 21:06:10|317.03|315.03|317.18|315.18|317.18|315.18|316.98|314.98|27
1723064780000|2024-08-07 21:06:20|317.28|315.28|317.36|315.36|317.51|315.51|317.28|315.28|20
1723064790000|2024-08-07 21:06:30|317.42|315.42|317.37|315.37|317.53|315.53|317.28|315.28|28
1723064800000|2024-08-07 21:06:40|317.39|315.39|317.71|315.71|317.71|315.71|317.34|315.34|34
1723064810000|2024-08-07 21:06:50|317.74|315.74|317.75|315.75|317.85|315.85|317.74|315.74|16
1723064820000|2024-08-07 21:07:00|317.74|315.74|317.32|315.32|317.81|315.81|317.32|315.32|31
1723064830000|2024-08-07 21:07:10|317.31|315.31|317.3|315.3|317.31|315.31|317.12|315.12|25
1723064840000|2024-08-07 21:07:20|317.31|315.31|317.55|315.55|317.71|315.71|317.31|315.31|25
1723064850000|2024-08-07 21:07:30|317.54|315.54|317.52|315.52|317.54|315.54|317.36|315.36|27
1723064860000|2024-08-07 21:07:40|317.6|315.6|317.71|315.71|317.71|315.71|317.6|315.6|4
1723064870000|2024-08-07 21:07:50|317.72|315.72|317.35|315.35|317.74|315.74|317.35|315.35|24
1723064880000|2024-08-07 21:08:00|317.37|315.37|317.26|315.26|317.42|315.42|317.26|315.26|26
1723064890000|2024-08-07 21:08:10|317.25|315.25|316.98|314.98|317.25|315.25|316.98|314.98|24
1723064900000|2024-08-07 21:08:20|317|315|316.97|314.97|317.01|315.01|316.91|314.91|26
1723064910000|2024-08-07 21:08:30|317|315|316.72|314.72|317.01|315.01|316.68|314.68|23
1723064920000|2024-08-07 21:08:40|316.71|314.71|316.85|314.85|316.86|314.86|316.71|314.71|17
1723064930000|2024-08-07 21:08:50|316.83|314.83|316.7|314.7|316.83|314.83|316.58|314.58|14
1723064940000|2024-08-07 21:09:00|316.69|314.69|316.86|314.86|316.86|314.86|316.69|314.69|19
1723064950000|2024-08-07 21:09:10|316.88|314.88|316.78|314.78|316.88|314.88|316.78|314.78|4
1723064960000|2024-08-07 21:09:20|316.82|314.82|316.64|314.64|316.91|314.91|316.6|314.6|29
1723064970000|2024-08-07 21:09:30|316.57|314.57|316.63|314.63|316.71|314.71|316.56|314.56|26
1723064980000|2024-08-07 21:09:40|316.64|314.64|316.58|314.58|316.81|314.81|316.58|314.58|25
1723064990000|2024-08-07 21:09:50|316.59|314.59|316.58|314.58|316.75|314.75|316.55|314.55|32
1723065000000|2024-08-07 21:10:00|316.57|314.57|316.46|314.46|316.57|314.57|316.33|314.33|28
1723065010000|2024-08-07 21:10:10|316.45|314.45|316.66|314.66|316.68|314.68|316.45|314.45|20
1723065020000|2024-08-07 21:10:20|316.68|314.68|316.68|314.68|316.97|314.97|316.65|314.65|19
1723065030000|2024-08-07 21:10:30|316.67|314.67|316.74|314.74|316.8|314.8|316.65|314.65|27
1723065040000|2024-08-07 21:10:40|316.73|314.73|316.3|314.3|316.73|314.73|316.27|314.27|25
1723065050000|2024-08-07 21:10:50|316.31|314.31|316.6|314.6|316.6|314.6|316.31|314.31|19
1723065060000|2024-08-07 21:11:00|316.61|314.61|316.37|314.37|316.61|314.61|316.26|314.26|28
1723065070000|2024-08-07 21:11:10|316.38|314.38|316.2|314.2|316.39|314.39|316.06|314.06|28
1723065080000|2024-08-07 21:11:20|316.25|314.25|316.22|314.22|316.53|314.53|316.09|314.09|29
1723065090000|2024-08-07 21:11:30|316.28|314.28|316.12|314.12|316.38|314.38|316.1|314.1|26
1723065100000|2024-08-07 21:11:40|316.11|314.11|316.03|314.03|316.12|314.12|316.03|314.03|20
1723065110000|2024-08-07 21:11:50|316.05|314.05|316.07|314.07|316.09|314.09|315.98|313.98|19
1723065120000|2024-08-07 21:12:00|316.05|314.05|315.92|313.92|316.11|314.11|315.92|313.92|18
1723065130000|2024-08-07 21:12:10|315.93|313.93|315.92|313.92|315.99|313.99|315.84|313.84|22
1723065140000|2024-08-07 21:12:20|315.88|313.88|315.5|313.5|315.9|313.9|315.43|313.43|30
1723065150000|2024-08-07 21:12:30|315.49|313.49|315.61|313.61|315.61|313.61|315.46|313.46|20
1723065160000|2024-08-07 21:12:40|315.6|313.6|315.65|313.65|315.71|313.71|315.53|313.53|22
1723065170000|2024-08-07 21:12:50|315.66|313.66|315.94|313.94|316.04|314.04|315.66|313.66|16
1723065180000|2024-08-07 21:13:00|315.95|313.95|315.7|313.7|315.98|313.98|315.7|313.7|26
1723065190000|2024-08-07 21:13:10|315.64|313.64|315.45|313.45|315.66|313.66|315.44|313.44|25
1723065200000|2024-08-07 21:13:20|315.46|313.46|315.39|313.39|315.49|313.49|315.38|313.38|21
1723065210000|2024-08-07 21:13:30|315.4|313.4|315.57|313.57|315.6|313.6|315.4|313.4|21
1723065220000|2024-08-07 21:13:40|315.52|313.52|315.42|313.42|315.55|313.55|315.42|313.42|19
1723065230000|2024-08-07 21:13:50|315.41|313.41|315.53|313.53|315.54|313.54|315.27|313.27|24
1723065240000|2024-08-07 21:14:00|315.57|313.57|315.53|313.53|315.57|313.57|315.45|313.45|20
1723065250000|2024-08-07 21:14:10|315.54|313.54|315.63|313.63|315.65|313.65|315.54|313.54|24
1723065260000|2024-08-07 21:14:20|315.65|313.65|315.57|313.57|315.67|313.67|315.57|313.57|19
1723065270000|2024-08-07 21:14:30|315.53|313.53|315.7|313.7|315.74|313.74|315.53|313.53|16
1723065280000|2024-08-07 21:14:40|315.69|313.69|315.79|313.79|315.9|313.9|315.68|313.68|23
1723065290000|2024-08-07 21:14:50|315.8|313.8|315.54|313.54|315.8|313.8|315.54|313.54|19
1723065300000|2024-08-07 21:15:00|315.53|313.53|315.07|313.07|315.53|313.53|315.06|313.06|31
1723065310000|2024-08-07 21:15:10|315.05|313.05|315.05|313.05|315.18|313.18|315.05|313.05|18
1723065320000|2024-08-07 21:15:20|314.94|312.94|314.41|312.41|314.94|312.94|314.39|312.39|28
1723065330000|2024-08-07 21:15:30|314.4|312.4|314.43|312.43|314.48|312.48|314.35|312.35|26
1723065340000|2024-08-07 21:15:40|314.42|312.42|314.74|312.74|314.76|312.76|314.42|312.42|24
1723065350000|2024-08-07 21:15:50|314.73|312.73|314.9|312.9|314.91|312.91|314.66|312.66|23
1723065360000|2024-08-07 21:16:00|314.95|312.95|314.99|312.99|315.15|313.15|314.93|312.93|25
1723065370000|2024-08-07 21:16:10|314.98|312.98|314.9|312.9|315.02|313.02|314.9|312.9|24
1723065380000|2024-08-07 21:16:20|314.82|312.82|314.93|312.93|314.95|312.95|314.62|312.62|17
1723065390000|2024-08-07 21:16:30|314.92|312.92|314.81|312.81|314.92|312.92|314.64|312.64|24
1723065400000|2024-08-07 21:16:40|314.85|312.85|314.74|312.74|315.19|313.19|314.74|312.74|22
1723065410000|2024-08-07 21:16:50|314.75|312.75|314.91|312.91|314.93|312.93|314.73|312.73|27
1723065420000|2024-08-07 21:17:00|314.87|312.87|314.98|312.98|314.98|312.98|314.79|312.79|20
1723065430000|2024-08-07 21:17:10|315.02|313.02|315.4|313.4|315.41|313.41|315.02|313.02|30
1723065440000|2024-08-07 21:17:20|315.41|313.41|315.4|313.4|315.62|313.62|315.36|313.36|28
1723065450000|2024-08-07 21:17:30|315.45|313.45|315.13|313.13|315.48|313.48|315.13|313.13|21
1723065460000|2024-08-07 21:17:40|315.05|313.05|315|313|315.09|313.09|314.87|312.87|24
1723065470000|2024-08-07 21:17:50|315.01|313.01|315.02|313.02|315.1|313.1|314.99|312.99|20
1723065480000|2024-08-07 21:18:00|315.03|313.03|315.28|313.28|315.28|313.28|315.01|313.01|27
1723065490000|2024-08-07 21:18:10|315.29|313.29|315.26|313.26|315.47|313.47|315.26|313.26|27
1723065500000|2024-08-07 21:18:20|315.2|313.2|315.24|313.24|315.29|313.29|315.2|313.2|25
1723065510000|2024-08-07 21:18:30|315.23|313.23|315.13|313.13|315.26|313.26|315.13|313.13|19
1723065520000|2024-08-07 21:18:40|315.11|313.11|315.27|313.27|315.3|313.3|315.11|313.11|24
1723065530000|2024-08-07 21:18:50|315.23|313.23|315.23|313.23|315.23|313.23|315.1|313.1|13
1723065540000|2024-08-07 21:19:00|315.22|313.22|315.55|313.55|315.7|313.7|315.22|313.22|30
1723065550000|2024-08-07 21:19:10|315.54|313.54|315.42|313.42|315.57|313.57|315.34|313.34|22
1723065560000|2024-08-07 21:19:20|315.49|313.49|315.67|313.67|315.78|313.78|315.49|313.49|18
1723065570000|2024-08-07 21:19:30|315.66|313.66|315.44|313.44|315.71|313.71|315.44|313.44|30
1723065580000|2024-08-07 21:19:40|315.45|313.45|315.3|313.3|315.49|313.49|315.3|313.3|16
1723065590000|2024-08-07 21:19:50|315.19|313.19|315.25|313.25|315.3|313.3|315.04|313.04|16
1723065600000|2024-08-07 21:20:00|315.18|313.18|315.28|313.28|315.28|313.28|315.14|313.14|14
1723065610000|2024-08-07 21:20:10|315.3|313.3|315.69|313.69|315.72|313.72|315.27|313.27|12
1723065620000|2024-08-07 21:20:20|315.68|313.68|315.7|313.7|315.72|313.72|315.66|313.66|15
1723065630000|2024-08-07 21:20:30|315.69|313.69|315.81|313.81|315.81|313.81|315.64|313.64|15
1723065640000|2024-08-07 21:20:40|315.8|313.8|315.68|313.68|315.82|313.82|315.68|313.68|20
1723065650000|2024-08-07 21:20:50|315.69|313.69|315.66|313.66|315.7|313.7|315.66|313.66|17
1723065660000|2024-08-07 21:21:00|315.65|313.65|315.64|313.64|315.7|313.7|315.59|313.59|24
1723065670000|2024-08-07 21:21:10|315.65|313.65|315.66|313.66|315.71|313.71|315.65|313.65|17
1723065680000|2024-08-07 21:21:20|315.67|313.67|315.83|313.83|315.84|313.84|315.63|313.63|16
1723065690000|2024-08-07 21:21:30|315.84|313.84|315.93|313.93|316.12|314.12|315.82|313.82|29
1723065700000|2024-08-07 21:21:40|315.87|313.87|315.77|313.77|315.91|313.91|315.73|313.73|24
1723065710000|2024-08-07 21:21:50|315.75|313.75|315.67|313.67|315.75|313.75|315.67|313.67|3
1723065720000|2024-08-07 21:22:00|315.66|313.66|315.42|313.42|315.67|313.67|315.41|313.41|14
1723065730000|2024-08-07 21:22:10|315.41|313.41|315.38|313.38|315.42|313.42|315.37|313.37|16
1723065740000|2024-08-07 21:22:20|315.39|313.39|315.53|313.53|315.54|313.54|315.39|313.39|14
1723065750000|2024-08-07 21:22:30|315.54|313.54|315.79|313.79|315.79|313.79|315.54|313.54|18
1723065760000|2024-08-07 21:22:40|315.8|313.8|315.79|313.79|315.81|313.81|315.79|313.79|4
1723065770000|2024-08-07 21:22:50|315.85|313.85|315.9|313.9|315.92|313.92|315.84|313.84|17
1723065780000|2024-08-07 21:23:00|315.91|313.91|315.94|313.94|315.94|313.94|315.91|313.91|6
1723065790000|2024-08-07 21:23:10|315.98|313.98|316.06|314.06|316.1|314.1|315.98|313.98|19
1723065800000|2024-08-07 21:23:20|316.09|314.09|316.25|314.25|316.37|314.37|316.09|314.09|23
1723065810000|2024-08-07 21:23:30|316.29|314.29|316.24|314.24|316.3|314.3|316.05|314.05|21
1723065820000|2024-08-07 21:23:40|316.25|314.25|316.04|314.04|316.25|314.25|316.01|314.01|14
1723065830000|2024-08-07 21:23:50|316.05|314.05|316.09|314.09|316.11|314.11|315.98|313.98|24
1723065840000|2024-08-07 21:24:00|316.11|314.11|316.3|314.3|316.3|314.3|316.08|314.08|17
1723065850000|2024-08-07 21:24:10|316.31|314.31|316.42|314.42|316.42|314.42|316.31|314.31|8
1723065860000|2024-08-07 21:24:20|316.41|314.41|316.06|314.06|316.41|314.41|316.05|314.05|24
1723065870000|2024-08-07 21:24:30|316.08|314.08|316.13|314.13|316.14|314.14|316.05|314.05|17
1723065880000|2024-08-07 21:24:40|316.12|314.12|316.17|314.17|316.17|314.17|316.06|314.06|17
1723065900000|2024-08-07 21:25:00|316.22|314.22|316.28|314.28|316.31|314.31|316.21|314.21|25
1723065910000|2024-08-07 21:25:10|316.3|314.3|316.36|314.36|316.38|314.38|316.3|314.3|7
1723065920000|2024-08-07 21:25:20|316.37|314.37|316.7|314.7|316.72|314.72|316.37|314.37|19
1723065930000|2024-08-07 21:25:30|316.68|314.68|316.62|314.62|316.73|314.73|316.62|314.62|21
1723065940000|2024-08-07 21:25:40|316.56|314.56|316.31|314.31|316.56|314.56|316.31|314.31|10
1723065950000|2024-08-07 21:25:50|316.26|314.26|316.21|314.21|316.29|314.29|316.12|314.12|14
1723065960000|2024-08-07 21:26:00|316.17|314.17|316.34|314.34|316.36|314.36|316.17|314.17|22
1723065970000|2024-08-07 21:26:10|316.35|314.35|316.46|314.46|316.46|314.46|316.34|314.34|12
1723065980000|2024-08-07 21:26:20|316.45|314.45|316.51|314.51|316.59|314.59|316.45|314.45|8
1723065990000|2024-08-07 21:26:30|316.5|314.5|316.27|314.27|316.58|314.58|316.26|314.26|19
1723066000000|2024-08-07 21:26:40|316.3|314.3|316.16|314.16|316.3|314.3|316.16|314.16|12
1723066010000|2024-08-07 21:26:50|316.17|314.17|316.24|314.24|316.31|314.31|316.14|314.14|23
1723066020000|2024-08-07 21:27:00|316.25|314.25|316.26|314.26|316.28|314.28|316.24|314.24|9
1723066030000|2024-08-07 21:27:10|316.27|314.27|316.18|314.18|316.28|314.28|316.17|314.17|14
1723066040000|2024-08-07 21:27:20|316.15|314.15|316.06|314.06|316.18|314.18|316.06|314.06|10
1723066050000|2024-08-07 21:27:30|316.07|314.07|316.15|314.15|316.16|314.16|316.03|314.03|13
1723066060000|2024-08-07 21:27:40|316.12|314.12|316.11|314.11|316.12|314.12|316.11|314.11|2
1723066070000|2024-08-07 21:27:50|316.04|314.04|316.1|314.1|316.12|314.12|316.03|314.03|12
1723066080000|2024-08-07 21:28:00|316.12|314.12|316.14|314.14|316.14|314.14|316.12|314.12|5
1723066090000|2024-08-07 21:28:10|316.15|314.15|316.21|314.21|316.21|314.21|316.15|314.15|7
1723066100000|2024-08-07 21:28:20|316.17|314.17|316.07|314.07|316.17|314.17|316.07|314.07|8
1723066110000|2024-08-07 21:28:30|316.11|314.11|315.6|313.6|316.11|314.11|315.59|313.59|11
1723066120000|2024-08-07 21:28:40|315.59|313.59|315.46|313.46|315.59|313.59|315.45|313.45|10
1723066130000|2024-08-07 21:28:50|315.45|313.45|315.2|313.2|315.46|313.46|315.18|313.18|24
1723066140000|2024-08-07 21:29:00|315.22|313.22|315.09|313.09|315.22|313.22|315.09|313.09|14
1723066150000|2024-08-07 21:29:10|315.11|313.11|315.05|313.05|315.11|313.11|315.04|313.04|9
1723066160000|2024-08-07 21:29:20|315|313|314.99|312.99|315.06|313.06|314.98|312.98|12
1723066170000|2024-08-07 21:29:30|314.96|312.96|314.9|312.9|314.97|312.97|314.87|312.87|12
1723066180000|2024-08-07 21:29:40|314.91|312.91|314.79|312.79|314.92|312.92|314.79|312.79|19
1723066190000|2024-08-07 21:29:50|314.8|312.8|314.86|312.86|314.86|312.86|314.8|312.8|5
1723066200000|2024-08-07 21:30:00|314.9|312.9|315|313|315|313|314.9|312.9|13
1723066210000|2024-08-07 21:30:10|315.01|313.01|315.16|313.16|315.16|313.16|314.98|312.98|16
1723066220000|2024-08-07 21:30:20|315.17|313.17|315.58|313.58|315.58|313.58|315.17|313.17|19
1723066230000|2024-08-07 21:30:30|315.59|313.59|315.57|313.57|315.65|313.65|315.54|313.54|16
1723066240000|2024-08-07 21:30:40|315.55|313.55|315.56|313.56|315.56|313.56|315.52|313.52|10
1723066250000|2024-08-07 21:30:50|315.55|313.55|315.63|313.63|315.63|313.63|315.53|313.53|19
1723066260000|2024-08-07 21:31:00|315.61|313.61|315.56|313.56|315.61|313.61|315.55|313.55|18
1723066270000|2024-08-07 21:31:10|315.57|313.57|315.61|313.61|315.62|313.62|315.54|313.54|11
1723066280000|2024-08-07 21:31:20|315.6|313.6|315.69|313.69|315.69|313.69|315.6|313.6|8
1723066290000|2024-08-07 21:31:30|315.7|313.7|315.8|313.8|315.81|313.81|315.7|313.7|13
1723066300000|2024-08-07 21:31:40|315.79|313.79|315.49|313.49|315.8|313.8|315.49|313.49|18
1723066310000|2024-08-07 21:31:50|315.42|313.42|315.33|313.33|315.42|313.42|315.33|313.33|8
1723066320000|2024-08-07 21:32:00|315.38|313.38|315.24|313.24|315.38|313.38|315.24|313.24|19
1723066330000|2024-08-07 21:32:10|315.25|313.25|315.23|313.23|315.25|313.25|315.23|313.23|2
1723066340000|2024-08-07 21:32:20|315.24|313.24|315.17|313.17|315.25|313.25|315.17|313.17|6
1723066350000|2024-08-07 21:32:30|315.19|313.19|315.06|313.06|315.23|313.23|315.06|313.06|14
1723066360000|2024-08-07 21:32:40|315.05|313.05|314.75|312.75|315.05|313.05|314.72|312.72|20
1723066370000|2024-08-07 21:32:50|314.72|312.72|314.47|312.47|314.72|312.72|314.43|312.43|13
1723066380000|2024-08-07 21:33:00|314.46|312.46|314.47|312.47|314.47|312.47|314.4|312.4|11
1723066390000|2024-08-07 21:33:10|314.49|312.49|314.5|312.5|314.51|312.51|314.49|312.49|3
1723066400000|2024-08-07 21:33:20|314.51|312.51|314.47|312.47|314.51|312.51|314.46|312.46|10
1723066410000|2024-08-07 21:33:30|314.54|312.54|314.54|312.54|314.54|312.54|314.52|312.52|4
1723066420000|2024-08-07 21:33:40|314.55|312.55|314.7|312.7|314.74|312.74|314.55|312.55|19
1723066430000|2024-08-07 21:33:50|314.71|312.71|314.85|312.85|314.85|312.85|314.71|312.71|13
1723066440000|2024-08-07 21:34:00|314.83|312.83|314.71|312.71|314.83|312.83|314.71|312.71|10
1723066450000|2024-08-07 21:34:10|314.72|312.72|314.79|312.79|314.79|312.79|314.72|312.72|7
1723066460000|2024-08-07 21:34:20|314.8|312.8|315.22|313.22|315.22|313.22|314.8|312.8|13
1723066470000|2024-08-07 21:34:30|315.21|313.21|315.23|313.23|315.23|313.23|315.17|313.17|9
1723066480000|2024-08-07 21:34:40|315.24|313.24|315.49|313.49|315.5|313.5|315.24|313.24|15
1723066490000|2024-08-07 21:34:50|315.46|313.46|315.5|313.5|315.5|313.5|315.45|313.45|7
1723066500000|2024-08-07 21:35:00|315.49|313.49|315.51|313.51|315.52|313.52|315.45|313.45|19
1723066510000|2024-08-07 21:35:10|315.52|313.52|315.7|313.7|315.7|313.7|315.52|313.52|18
1723066520000|2024-08-07 21:35:20|315.71|313.71|315.71|313.71|315.72|313.72|315.71|313.71|3
1723066530000|2024-08-07 21:35:30|315.66|313.66|315.45|313.45|315.66|313.66|315.43|313.43|28
1723066540000|2024-08-07 21:35:40|315.44|313.44|315.43|313.43|315.48|313.48|315.43|313.43|7
1723066550000|2024-08-07 21:35:50|315.45|313.45|315.44|313.44|315.45|313.45|315.43|313.43|4
1723066560000|2024-08-07 21:36:00|315.45|313.45|315.6|313.6|315.65|313.65|315.45|313.45|15
1723066570000|2024-08-07 21:36:10|315.61|313.61|315.49|313.49|315.61|313.61|315.48|313.48|9
1723066580000|2024-08-07 21:36:20|315.48|313.48|315.52|313.52|315.52|313.52|315.38|313.38|17
1723066590000|2024-08-07 21:36:30|315.51|313.51|315.18|313.18|315.51|313.51|315.18|313.18|10
1723066600000|2024-08-07 21:36:40|315.17|313.17|315.17|313.17|315.18|313.18|315.15|313.15|7
1723066610000|2024-08-07 21:36:50|315.15|313.15|315.21|313.21|315.22|313.22|315.14|313.14|10
1723066620000|2024-08-07 21:37:00|315.22|313.22|315.27|313.27|315.28|313.28|315.22|313.22|7
1723066630000|2024-08-07 21:37:10|315.24|313.24|315.23|313.23|315.27|313.27|315.2|313.2|12
1723066640000|2024-08-07 21:37:20|315.27|313.27|315.17|313.17|315.27|313.27|315.17|313.17|12
1723066650000|2024-08-07 21:37:30|315.16|313.16|315.16|313.16|315.2|313.2|315.16|313.16|5
1723066660000|2024-08-07 21:37:40|315.17|313.17|314.98|312.98|315.19|313.19|314.97|312.97|16
1723066670000|2024-08-07 21:37:50|314.96|312.96|315.01|313.01|315.01|313.01|314.96|312.96|11
1723066680000|2024-08-07 21:38:00|315|313|315.02|313.02|315.09|313.09|315|313|11
1723066690000|2024-08-07 21:38:10|315.06|313.06|314.97|312.97|315.06|313.06|314.96|312.96|13
1723066700000|2024-08-07 21:38:20|314.99|312.99|315|313|315|313|314.9|312.9|10
1723066710000|2024-08-07 21:38:30|314.99|312.99|314.99|312.99|315.01|313.01|314.98|312.98|9
1723066720000|2024-08-07 21:38:40|314.94|312.94|314.96|312.96|314.97|312.97|314.93|312.93|7
1723066730000|2024-08-07 21:38:50|314.99|312.99|315.02|313.02|315.04|313.04|314.99|312.99|9
1723066740000|2024-08-07 21:39:00|314.99|312.99|314.93|312.93|315.01|313.01|314.93|312.93|6
1723066750000|2024-08-07 21:39:10|314.97|312.97|314.86|312.86|314.97|312.97|314.86|312.86|9
1723066760000|2024-08-07 21:39:20|314.85|312.85|314.84|312.84|314.89|312.89|314.81|312.81|10
1723066770000|2024-08-07 21:39:30|314.82|312.82|314.87|312.87|314.87|312.87|314.81|312.81|13
1723066780000|2024-08-07 21:39:40|314.84|312.84|315.02|313.02|315.02|313.02|314.84|312.84|15
1723066790000|2024-08-07 21:39:50|314.99|312.99|315.11|313.11|315.11|313.11|314.99|312.99|8
1723066800000|2024-08-07 21:40:00|315.12|313.12|315.34|313.34|315.35|313.35|315.12|313.12|21
1723066810000|2024-08-07 21:40:10|315.32|313.32|315.38|313.38|315.38|313.38|315.32|313.32|4
1723066820000|2024-08-07 21:40:20|315.39|313.39|315.4|313.4|315.44|313.44|315.39|313.39|8
1723066830000|2024-08-07 21:40:30|315.38|313.38|315.4|313.4|315.42|313.42|315.37|313.37|4
1723066840000|2024-08-07 21:40:40|315.37|313.37|315.25|313.25|315.38|313.38|315.25|313.25|10
1723066850000|2024-08-07 21:40:50|315.23|313.23|315.2|313.2|315.23|313.23|315.16|313.16|9
1723066860000|2024-08-07 21:41:00|315.18|313.18|314.97|312.97|315.18|313.18|314.96|312.96|14
1723066870000|2024-08-07 21:41:10|314.96|312.96|314.96|312.96|314.97|312.97|314.95|312.95|5
1723066880000|2024-08-07 21:41:20|314.97|312.97|314.89|312.89|314.98|312.98|314.89|312.89|11
1723066900000|2024-08-07 21:41:40|314.88|312.88|314.91|312.91|314.91|312.91|314.88|312.88|3
1723066910000|2024-08-07 21:41:50|314.9|312.9|314.91|312.91|314.91|312.91|314.88|312.88|5
1723066920000|2024-08-07 21:42:00|314.87|312.87|314.91|312.91|314.91|312.91|314.87|312.87|2
1723066930000|2024-08-07 21:42:10|314.92|312.92|314.92|312.92|314.94|312.94|314.91|312.91|10
1723066940000|2024-08-07 21:42:20|314.91|312.91|314.92|312.92|314.92|312.92|314.91|312.91|2
1723066950000|2024-08-07 21:42:30|314.93|312.93|314.93|312.93|314.93|312.93|314.92|312.92|3
1723066960000|2024-08-07 21:42:40|314.94|312.94|315.16|313.16|315.16|313.16|314.92|312.92|19
1723066970000|2024-08-07 21:42:50|315.15|313.15|315.33|313.33|315.35|313.35|315.15|313.15|17
1723066980000|2024-08-07 21:43:00|315.34|313.34|315.35|313.35|315.35|313.35|315.31|313.31|14
1723066990000|2024-08-07 21:43:10|315.36|313.36|315.38|313.38|315.39|313.39|315.34|313.34|7
1723067000000|2024-08-07 21:43:20|315.37|313.37|315.44|313.44|315.45|313.45|315.37|313.37|13
1723067010000|2024-08-07 21:43:30|315.49|313.49|315.65|313.65|315.65|313.65|315.47|313.47|18
1723067020000|2024-08-07 21:43:40|315.66|313.66|315.83|313.83|315.86|313.86|315.66|313.66|10
1723067030000|2024-08-07 21:43:50|315.85|313.85|315.89|313.89|315.9|313.9|315.85|313.85|15
1723067040000|2024-08-07 21:44:00|315.9|313.9|315.94|313.94|315.94|313.94|315.9|313.9|5
1723067050000|2024-08-07 21:44:10|315.95|313.95|316.11|314.11|316.11|314.11|315.95|313.95|20
1723067060000|2024-08-07 21:44:20|316.1|314.1|316.15|314.15|316.17|314.17|316.1|314.1|9
1723067070000|2024-08-07 21:44:30|316.16|314.16|316.17|314.17|316.17|314.17|316.16|314.16|2
1723067080000|2024-08-07 21:44:40|316.21|314.21|316.29|314.29|316.29|314.29|316.19|314.19|8
1723067090000|2024-08-07 21:44:50|316.3|314.3|316.36|314.36|316.36|314.36|316.29|314.29|8
1723067100000|2024-08-07 21:45:00|316.37|314.37|316.4|314.4|316.4|314.4|316.36|314.36|9
1723067110000|2024-08-07 21:45:10|316.41|314.41|316.61|314.61|316.66|314.66|316.41|314.41|19
1723067120000|2024-08-07 21:45:20|316.6|314.6|316.56|314.56|316.6|314.6|316.54|314.54|11
1723067140000|2024-08-07 21:45:40|316.57|314.57|316.64|314.64|316.64|314.64|316.57|314.57|7
1723067150000|2024-08-07 21:45:50|316.63|314.63|316.69|314.69|316.69|314.69|316.63|314.63|11
1723067160000|2024-08-07 21:46:00|316.7|314.7|316.7|314.7|316.7|314.7|316.69|314.69|7
1723067170000|2024-08-07 21:46:10|316.69|314.69|316.68|314.68|316.69|314.69|316.68|314.68|2
1723067180000|2024-08-07 21:46:20|316.69|314.69|316.67|314.67|316.69|314.69|316.67|314.67|2
1723067200000|2024-08-07 21:46:40|316.68|314.68|316.66|314.66|316.69|314.69|316.66|314.66|5
1723067220000|2024-08-07 21:47:00|316.67|314.67|316.67|314.67|316.67|314.67|316.67|314.67|1
1723067230000|2024-08-07 21:47:10|316.66|314.66|316.65|314.65|316.66|314.66|316.65|314.65|2
1723067240000|2024-08-07 21:47:20|316.64|314.64|316.64|314.64|316.64|314.64|316.64|314.64|1
1723067250000|2024-08-07 21:47:30|316.76|314.76|316.76|314.76|316.77|314.77|316.76|314.76|3
1723067260000|2024-08-07 21:47:40|316.77|314.77|316.75|314.75|316.78|314.78|316.75|314.75|8
1723067270000|2024-08-07 21:47:50|316.77|314.77|316.78|314.78|316.79|314.79|316.73|314.73|10
1723067280000|2024-08-07 21:48:00|316.75|314.75|316.79|314.79|316.79|314.79|316.74|314.74|17
1723067290000|2024-08-07 21:48:10|316.74|314.74|316.73|314.73|316.79|314.79|316.73|314.73|10
1723067300000|2024-08-07 21:48:20|316.72|314.72|316.69|314.69|316.72|314.72|316.66|314.66|5
1723067310000|2024-08-07 21:48:30|316.66|314.66|316.64|314.64|316.69|314.69|316.63|314.63|14
1723067320000|2024-08-07 21:48:40|316.68|314.68|316.69|314.69|316.69|314.69|316.68|314.68|2
1723067330000|2024-08-07 21:48:50|316.7|314.7|316.73|314.73|316.74|314.74|316.69|314.69|5
1723067340000|2024-08-07 21:49:00|316.72|314.72|316.73|314.73|316.74|314.74|316.71|314.71|6
1723067350000|2024-08-07 21:49:10|316.74|314.74|316.74|314.74|316.74|314.74|316.74|314.74|1
1723067360000|2024-08-07 21:49:20|316.75|314.75|316.81|314.81|316.84|314.84|316.75|314.75|7
1723067370000|2024-08-07 21:49:30|316.82|314.82|316.83|314.83|316.83|314.83|316.82|314.82|2
1723067380000|2024-08-07 21:49:40|316.84|314.84|316.91|314.91|316.91|314.91|316.84|314.84|2
1723067390000|2024-08-07 21:49:50|317.15|315.15|317.18|315.18|317.18|315.18|317.15|315.15|4
1723067400000|2024-08-07 21:50:00|317.17|315.17|317.34|315.34|317.36|315.36|317.17|315.17|13
1723067410000|2024-08-07 21:50:10|317.35|315.35|317.52|315.52|317.52|315.52|317.35|315.35|9
1723067420000|2024-08-07 21:50:20|317.53|315.53|317.64|315.64|317.64|315.64|317.53|315.53|10
1723067430000|2024-08-07 21:50:30|317.63|315.63|317.62|315.62|317.64|315.64|317.61|315.61|12
1723067440000|2024-08-07 21:50:40|317.63|315.63|317.64|315.64|317.64|315.64|317.62|315.62|4
1723067450000|2024-08-07 21:50:50|317.65|315.65|317.64|315.64|317.65|315.65|317.63|315.63|3
1723067460000|2024-08-07 21:51:00|317.63|315.63|317.58|315.58|317.63|315.63|317.58|315.58|6
1723067470000|2024-08-07 21:51:10|317.56|315.56|317.53|315.53|317.57|315.57|317.53|315.53|7
1723067490000|2024-08-07 21:51:30|317.51|315.51|317.51|315.51|317.51|315.51|317.51|315.51|1
1723067510000|2024-08-07 21:51:50|317.5|315.5|317.5|315.5|317.5|315.5|317.5|315.5|1
1723067520000|2024-08-07 21:52:00|317.49|315.49|317.4|315.4|317.49|315.49|317.4|315.4|11
1723067530000|2024-08-07 21:52:10|317.39|315.39|317.36|315.36|317.41|315.41|317.35|315.35|10
1723067540000|2024-08-07 21:52:20|317.35|315.35|317.25|315.25|317.35|315.35|317.25|315.25|10
1723067550000|2024-08-07 21:52:30|317.24|315.24|317.19|315.19|317.25|315.25|317.19|315.19|8
1723067560000|2024-08-07 21:52:40|317.17|315.17|317.06|315.06|317.17|315.17|317.06|315.06|12
1723067570000|2024-08-07 21:52:50|317.08|315.08|317.09|315.09|317.09|315.09|317.06|315.06|5
1723067580000|2024-08-07 21:53:00|317.08|315.08|316.92|314.92|317.09|315.09|316.92|314.92|10
1723067590000|2024-08-07 21:53:10|316.93|314.93|316.73|314.73|316.93|314.93|316.73|314.73|20
1723067600000|2024-08-07 21:53:20|316.72|314.72|316.68|314.68|316.72|314.72|316.68|314.68|4
1723067610000|2024-08-07 21:53:30|316.67|314.67|316.6|314.6|316.67|314.67|316.58|314.58|11
1723067620000|2024-08-07 21:53:40|316.58|314.58|316.58|314.58|316.58|314.58|316.58|314.58|1
1723067630000|2024-08-07 21:53:50|316.56|314.56|316.54|314.54|316.56|314.56|316.54|314.54|2
1723067650000|2024-08-07 21:54:10|316.55|314.55|316.48|314.48|316.55|314.55|316.47|314.47|3
1723067660000|2024-08-07 21:54:20|316.46|314.46|316.43|314.43|316.46|314.46|316.43|314.43|4
1723067670000|2024-08-07 21:54:30|316.42|314.42|316.47|314.47|316.47|314.47|316.42|314.42|10
1723067680000|2024-08-07 21:54:40|316.46|314.46|316.25|314.25|316.46|314.46|316.25|314.25|7
1723067690000|2024-08-07 21:54:50|316.24|314.24|316.01|314.01|316.24|314.24|316.01|314.01|13
1723067700000|2024-08-07 21:55:00|315.99|313.99|315.97|313.97|316.01|314.01|315.97|313.97|10
1723067710000|2024-08-07 21:55:10|315.81|313.81|315.66|313.66|315.81|313.81|315.65|313.65|19
1723067730000|2024-08-07 21:55:30|315.65|313.65|315.53|313.53|315.65|313.65|315.53|313.53|3
1723067740000|2024-08-07 21:55:40|315.59|313.59|315.83|313.83|315.83|313.83|315.59|313.59|20
1723067750000|2024-08-07 21:55:50|315.84|313.84|316.23|314.23|316.23|314.23|315.84|313.84|12
1723067760000|2024-08-07 21:56:00|316.24|314.24|316.38|314.38|316.38|314.38|316.24|314.24|18
1723067770000|2024-08-07 21:56:10|316.39|314.39|316.41|314.41|316.42|314.42|316.39|314.39|10
1723067780000|2024-08-07 21:56:20|316.39|314.39|316.14|314.14|316.48|314.48|316.13|314.13|15
1723067790000|2024-08-07 21:56:30|316.11|314.11|316.23|314.23|316.24|314.24|316.02|314.02|14
1723067800000|2024-08-07 21:56:40|316.24|314.24|316.27|314.27|316.31|314.31|316.2|314.2|19
1723067810000|2024-08-07 21:56:50|316.26|314.26|316.34|314.34|316.39|314.39|316.26|314.26|16
1723067820000|2024-08-07 21:57:00|316.35|314.35|316.36|314.36|316.44|314.44|316.31|314.31|20
1723067830000|2024-08-07 21:57:10|316.35|314.35|316.44|314.44|316.44|314.44|316.32|314.32|7
1723067840000|2024-08-07 21:57:20|316.47|314.47|316.58|314.58|316.67|314.67|316.47|314.47|19
1723067850000|2024-08-07 21:57:30|316.59|314.59|316.46|314.46|316.72|314.72|316.46|314.46|13
1723067860000|2024-08-07 21:57:40|316.47|314.47|316.51|314.51|316.53|314.53|316.47|314.47|8
1723067870000|2024-08-07 21:57:50|316.5|314.5|316.5|314.5|316.5|314.5|316.45|314.45|15
1723067880000|2024-08-07 21:58:00|316.45|314.45|316.46|314.46|316.49|314.49|316.4|314.4|16
1723067890000|2024-08-07 21:58:10|316.4|314.4|316.28|314.28|316.4|314.4|316.28|314.28|9
1723067900000|2024-08-07 21:58:20|316.26|314.26|316.14|314.14|316.26|314.26|316.14|314.14|11
1723067910000|2024-08-07 21:58:30|316.13|314.13|315.93|313.93|316.13|314.13|315.83|313.83|15
1723067920000|2024-08-07 21:58:40|315.91|313.91|316.09|314.09|316.13|314.13|315.9|313.9|19
1723067930000|2024-08-07 21:58:50|316.07|314.07|316.17|314.17|316.17|314.17|316.07|314.07|9
1723067940000|2024-08-07 21:59:00|316.16|314.16|316.19|314.19|316.19|314.19|316.08|314.08|9
1723067950000|2024-08-07 21:59:10|316.18|314.18|316.16|314.16|316.2|314.2|316.15|314.15|13
1723067960000|2024-08-07 21:59:20|316.18|314.18|316.13|314.13|316.19|314.19|316.11|314.11|7
1723067970000|2024-08-07 21:59:30|316.12|314.12|316.14|314.14|316.17|314.17|316.09|314.09|11
1723067980000|2024-08-07 21:59:40|316.12|314.12|316.12|314.12|316.15|314.15|316.08|314.08|13
1723067990000|2024-08-07 21:59:50|316.13|314.13|315.89|313.89|316.13|314.13|315.89|313.89|20
1723068000000|2024-08-07 22:00:00|315.83|313.83|315.6|313.6|315.94|313.94|315.6|313.6|21
1723068010000|2024-08-07 22:00:10|315.59|313.59|315.71|313.71|315.76|313.76|315.59|313.59|16
1723068020000|2024-08-07 22:00:20|315.8|313.8|315.48|313.48|315.82|313.82|315.48|313.48|21
1723068030000|2024-08-07 22:00:30|315.53|313.53|315.44|313.44|315.53|313.53|315.43|313.43|12
1723068040000|2024-08-07 22:00:40|315.35|313.35|315.35|313.35|315.35|313.35|315.34|313.34|3
1723068050000|2024-08-07 22:00:50|315.34|313.34|315.51|313.51|315.51|313.51|315.34|313.34|14
1723068060000|2024-08-07 22:01:00|315.52|313.52|315.8|313.8|315.88|313.88|315.52|313.52|16
1723068070000|2024-08-07 22:01:10|315.78|313.78|315.74|313.74|315.8|313.8|315.7|313.7|13
1723068080000|2024-08-07 22:01:20|315.72|313.72|315.85|313.85|315.86|313.86|315.72|313.72|6
1723068090000|2024-08-07 22:01:30|315.86|313.86|315.96|313.96|315.96|313.96|315.83|313.83|17
1723068100000|2024-08-07 22:01:40|315.98|313.98|316.05|314.05|316.07|314.07|315.98|313.98|17
1723068110000|2024-08-07 22:01:50|316.04|314.04|315.92|313.92|316.04|314.04|315.92|313.92|6
1723068120000|2024-08-07 22:02:00|315.91|313.91|315.48|313.48|315.91|313.91|315.48|313.48|17
1723068130000|2024-08-07 22:02:10|315.54|313.54|315.31|313.31|315.54|313.54|315.31|313.31|15
1723068140000|2024-08-07 22:02:20|315.35|313.35|315.55|313.55|315.56|313.56|315.35|313.35|24
1723068150000|2024-08-07 22:02:30|315.51|313.51|315.42|313.42|315.55|313.55|315.42|313.42|16
1723068160000|2024-08-07 22:02:40|315.38|313.38|315.32|313.32|315.4|313.4|315.21|313.21|18
1723068170000|2024-08-07 22:02:50|315.29|313.29|315.31|313.31|315.34|313.34|315.23|313.23|20
1723068180000|2024-08-07 22:03:00|315.32|313.32|315.43|313.43|315.43|313.43|315.27|313.27|20
1723068190000|2024-08-07 22:03:10|315.44|313.44|315.48|313.48|315.51|313.51|315.41|313.41|14
1723068200000|2024-08-07 22:03:20|315.49|313.49|315.7|313.7|315.7|313.7|315.49|313.49|11
1723068210000|2024-08-07 22:03:30|315.78|313.78|315.8|313.8|315.84|313.84|315.78|313.78|7
1723068220000|2024-08-07 22:03:40|315.82|313.82|315.78|313.78|315.86|313.86|315.78|313.78|12
1723068230000|2024-08-07 22:03:50|315.73|313.73|315.33|313.33|315.73|313.73|315.29|313.29|19
1723068240000|2024-08-07 22:04:00|315.32|313.32|315.34|313.34|315.39|313.39|315.3|313.3|25
1723068250000|2024-08-07 22:04:10|315.28|313.28|315.29|313.29|315.33|313.33|315.25|313.25|16
1723068260000|2024-08-07 22:04:20|315.28|313.28|315.2|313.2|315.29|313.29|315.15|313.15|17
1723068270000|2024-08-07 22:04:30|315.19|313.19|315.19|313.19|315.24|313.24|315.19|313.19|11
1723068280000|2024-08-07 22:04:40|315.2|313.2|315.49|313.49|315.49|313.49|315.2|313.2|12
1723068290000|2024-08-07 22:04:50|315.53|313.53|315.39|313.39|315.54|313.54|315.38|313.38|16
1723068300000|2024-08-07 22:05:00|315.43|313.43|315.74|313.74|315.75|313.75|315.43|313.43|21
1723068310000|2024-08-07 22:05:10|315.79|313.79|315.7|313.7|315.81|313.81|315.69|313.69|23
1723068320000|2024-08-07 22:05:20|315.71|313.71|315.76|313.76|315.88|313.88|315.7|313.7|23
1723068330000|2024-08-07 22:05:30|315.82|313.82|315.89|313.89|315.9|313.9|315.81|313.81|17
1723068340000|2024-08-07 22:05:40|315.91|313.91|316.29|314.29|316.34|314.34|315.91|313.91|24
1723068350000|2024-08-07 22:05:50|316.3|314.3|316|314|316.3|314.3|316|314|17
1723068360000|2024-08-07 22:06:00|316.02|314.02|316.21|314.21|316.39|314.39|315.95|313.95|24
1723068370000|2024-08-07 22:06:10|316.22|314.22|316.2|314.2|316.24|314.24|316.18|314.18|11
1723068380000|2024-08-07 22:06:20|316.21|314.21|315.74|313.74|316.21|314.21|315.74|313.74|12
1723068390000|2024-08-07 22:06:30|315.71|313.71|315.56|313.56|315.77|313.77|315.56|313.56|16
1723068400000|2024-08-07 22:06:40|315.58|313.58|315.66|313.66|315.66|313.66|315.54|313.54|15
1723068410000|2024-08-07 22:06:50|315.79|313.79|315.65|313.65|315.79|313.79|315.65|313.65|12
1723068420000|2024-08-07 22:07:00|315.66|313.66|315.52|313.52|315.69|313.69|315.51|313.51|18
1723068430000|2024-08-07 22:07:10|315.49|313.49|315.56|313.56|315.56|313.56|315.46|313.46|16
1723068440000|2024-08-07 22:07:20|315.55|313.55|315.49|313.49|315.55|313.55|315.45|313.45|12
1723068450000|2024-08-07 22:07:30|315.56|313.56|315.56|313.56|315.56|313.56|315.54|313.54|4
1723068460000|2024-08-07 22:07:40|315.62|313.62|315.71|313.71|315.74|313.74|315.62|313.62|11
1723068470000|2024-08-07 22:07:50|315.68|313.68|315.34|313.34|315.68|313.68|315.34|313.34|16
1723068480000|2024-08-07 22:08:00|315.3|313.3|315.26|313.26|315.33|313.33|315.26|313.26|16
1723068490000|2024-08-07 22:08:10|315.27|313.27|315.31|313.31|315.33|313.33|315.26|313.26|11
1723068500000|2024-08-07 22:08:20|315.29|313.29|315.21|313.21|315.33|313.33|315.21|313.21|20
1723068510000|2024-08-07 22:08:30|315.22|313.22|315.29|313.29|315.29|313.29|315.19|313.19|13
1723068520000|2024-08-07 22:08:40|315.31|313.31|315.41|313.41|315.59|313.59|315.31|313.31|13
1723068530000|2024-08-07 22:08:50|315.37|313.37|315.34|313.34|315.4|313.4|315.34|313.34|18
1723068540000|2024-08-07 22:09:00|315.33|313.33|315.29|313.29|315.33|313.33|315.15|313.15|28
1723068550000|2024-08-07 22:09:10|315.3|313.3|315.34|313.34|315.34|313.34|315.29|313.29|7
1723068560000|2024-08-07 22:09:20|315.35|313.35|314.77|312.77|315.37|313.37|314.77|312.77|25
1723068570000|2024-08-07 22:09:30|314.78|312.78|314.5|312.5|314.84|312.84|314.46|312.46|25
1723068580000|2024-08-07 22:09:40|314.47|312.47|314.23|312.23|314.47|312.47|314.13|312.13|27
1723068590000|2024-08-07 22:09:50|314.24|312.24|314.32|312.32|314.4|312.4|314.2|312.2|28
1723068600000|2024-08-07 22:10:00|314.38|312.38|314.33|312.33|314.39|312.39|314.3|312.3|22
1723068610000|2024-08-07 22:10:10|314.35|312.35|314.48|312.48|314.52|312.52|314.33|312.33|16
1723068620000|2024-08-07 22:10:20|314.49|312.49|314.19|312.19|314.49|312.49|314.14|312.14|17
1723068630000|2024-08-07 22:10:30|314.18|312.18|314.21|312.21|314.21|312.21|314.13|312.13|18
1723068640000|2024-08-07 22:10:40|314.18|312.18|314.08|312.08|314.18|312.18|314.07|312.07|18
1723068650000|2024-08-07 22:10:50|314.05|312.05|314.03|312.03|314.08|312.08|314.02|312.02|13
1723068660000|2024-08-07 22:11:00|314.04|312.04|313.86|311.86|314.07|312.07|313.81|311.81|17
1723068670000|2024-08-07 22:11:10|313.88|311.88|314|312|314|312|313.78|311.78|22
1723068680000|2024-08-07 22:11:20|313.94|311.94|313.94|311.94|313.96|311.96|313.94|311.94|7
1723068690000|2024-08-07 22:11:30|314.01|312.01|314.02|312.02|314.02|312.02|314.01|312.01|4
1723068700000|2024-08-07 22:11:40|313.89|311.89|314.05|312.05|314.05|312.05|313.89|311.89|13
1723068710000|2024-08-07 22:11:50|314.01|312.01|313.7|311.7|314.03|312.03|313.7|311.7|20
1723068720000|2024-08-07 22:12:00|313.71|311.71|313.56|311.56|313.74|311.74|313.56|311.56|17
1723068730000|2024-08-07 22:12:10|313.55|311.55|313.58|311.58|313.6|311.6|313.51|311.51|25
1723068740000|2024-08-07 22:12:20|313.56|311.56|313.7|311.7|313.7|311.7|313.55|311.55|17
1723068750000|2024-08-07 22:12:30|313.69|311.69|313.65|311.65|313.71|311.71|313.62|311.62|19
1723068760000|2024-08-07 22:12:40|313.69|311.69|314.05|312.05|314.05|312.05|313.69|311.69|20
1723068770000|2024-08-07 22:12:50|313.99|311.99|313.92|311.92|314.07|312.07|313.92|311.92|21
1723068780000|2024-08-07 22:13:00|313.96|311.96|313.91|311.91|314.04|312.04|313.85|311.85|30
1723068790000|2024-08-07 22:13:10|313.9|311.9|313.86|311.86|313.98|311.98|313.77|311.77|24
1723068800000|2024-08-07 22:13:20|313.92|311.92|314.07|312.07|314.07|312.07|313.92|311.92|18
1723068810000|2024-08-07 22:13:30|314.12|312.12|314.15|312.15|314.23|312.23|314.1|312.1|22
1723068820000|2024-08-07 22:13:40|314.16|312.16|314.11|312.11|314.16|312.16|314.11|312.11|11
1723068830000|2024-08-07 22:13:50|314.08|312.08|314.1|312.1|314.11|312.11|314.06|312.06|4
1723068840000|2024-08-07 22:14:00|314.12|312.12|314.09|312.09|314.2|312.2|314.09|312.09|21
1723068850000|2024-08-07 22:14:10|314.1|312.1|314.08|312.08|314.14|312.14|314.08|312.08|7
1723068860000|2024-08-07 22:14:20|314.09|312.09|314.09|312.09|314.2|312.2|314.04|312.04|17
1723068870000|2024-08-07 22:14:30|314.06|312.06|314.08|312.08|314.1|312.1|314.03|312.03|16
1723068880000|2024-08-07 22:14:40|314.07|312.07|314.09|312.09|314.11|312.11|314.05|312.05|12
1723068890000|2024-08-07 22:14:50|314.1|312.1|314.07|312.07|314.1|312.1|314.02|312.02|14
1723068900000|2024-08-07 22:15:00|314.1|312.1|314.1|312.1|314.17|312.17|314.08|312.08|14
1723068910000|2024-08-07 22:15:10|314.05|312.05|314.17|312.17|314.17|312.17|314.05|312.05|12
1723068920000|2024-08-07 22:15:20|314.18|312.18|314.29|312.29|314.33|312.33|314.18|312.18|24
1723068930000|2024-08-07 22:15:30|314.3|312.3|314.14|312.14|314.37|312.37|314.14|312.14|22
1723068940000|2024-08-07 22:15:40|314.13|312.13|314.04|312.04|314.19|312.19|314.04|312.04|19
1723068950000|2024-08-07 22:15:50|314.12|312.12|314.1|312.1|314.13|312.13|314.06|312.06|12
1723068960000|2024-08-07 22:16:00|314.2|312.2|314.19|312.19|314.21|312.21|314.19|312.19|4
1723068970000|2024-08-07 22:16:10|314.18|312.18|314.08|312.08|314.18|312.18|314.08|312.08|17
1723068980000|2024-08-07 22:16:20|314.04|312.04|314|312|314.04|312.04|313.96|311.96|8
1723068990000|2024-08-07 22:16:30|314.14|312.14|314.32|312.32|314.32|312.32|314.14|312.14|13
1723069000000|2024-08-07 22:16:40|314.29|312.29|314.33|312.33|314.36|312.36|314.24|312.24|23
1723069010000|2024-08-07 22:16:50|314.32|312.32|314.27|312.27|314.41|312.41|314.27|312.27|17
1723069020000|2024-08-07 22:17:00|314.26|312.26|314.27|312.27|314.28|312.28|314.21|312.21|11
1723069030000|2024-08-07 22:17:10|314.25|312.25|314.3|312.3|314.31|312.31|314.23|312.23|11
1723069040000|2024-08-07 22:17:20|314.29|312.29|314.59|312.59|314.59|312.59|314.28|312.28|19
1723069050000|2024-08-07 22:17:30|314.58|312.58|314.73|312.73|314.73|312.73|314.58|312.58|18
1723069060000|2024-08-07 22:17:40|314.74|312.74|314.85|312.85|314.87|312.87|314.74|312.74|11
1723069070000|2024-08-07 22:17:50|314.84|312.84|314.85|312.85|314.86|312.86|314.84|312.84|5
1723069080000|2024-08-07 22:18:00|314.91|312.91|315.28|313.28|315.28|313.28|314.91|312.91|19
1723069090000|2024-08-07 22:18:10|315.27|313.27|315.05|313.05|315.27|313.27|315.03|313.03|12
1723069100000|2024-08-07 22:18:20|315.04|313.04|315.21|313.21|315.21|313.21|314.94|312.94|18
1723069110000|2024-08-07 22:18:30|315.22|313.22|314.68|312.68|315.22|313.22|314.68|312.68|19
1723069120000|2024-08-07 22:18:40|314.67|312.67|314.31|312.31|314.7|312.7|314.31|312.31|26
1723069130000|2024-08-07 22:18:50|314.32|312.32|314.29|312.29|314.39|312.39|314.24|312.24|27
1723069140000|2024-08-07 22:19:00|314.34|312.34|314.01|312.01|314.43|312.43|314.01|312.01|30
1723069150000|2024-08-07 22:19:10|313.96|311.96|313.67|311.67|313.96|311.96|313.66|311.66|24
1723069160000|2024-08-07 22:19:20|313.65|311.65|314.09|312.09|314.67|312.67|313.64|311.64|25
1723069170000|2024-08-07 22:19:30|314.1|312.1|314.13|312.13|314.27|312.27|314.09|312.09|23
1723069180000|2024-08-07 22:19:40|314.15|312.15|314.27|312.27|314.27|312.27|314.09|312.09|22
1723069190000|2024-08-07 22:19:50|314.25|312.25|313.65|311.65|314.25|312.25|313.65|311.65|19
1723069200000|2024-08-07 22:20:00|313.67|311.67|313.33|311.33|313.74|311.74|313.29|311.29|30
1723069210000|2024-08-07 22:20:10|313.28|311.28|312.8|310.8|313.28|311.28|312.8|310.8|30
1723069220000|2024-08-07 22:20:20|312.82|310.82|312.63|310.63|312.94|310.94|312.49|310.49|28
1723069230000|2024-08-07 22:20:30|312.62|310.62|312.52|310.52|312.64|310.64|312.48|310.48|29
1723069240000|2024-08-07 22:20:40|312.53|310.53|313.13|311.13|313.13|311.13|312.53|310.53|27
1723069250000|2024-08-07 22:20:50|313.12|311.12|312.8|310.8|313.12|311.12|312.65|310.65|31
1723069260000|2024-08-07 22:21:00|312.82|310.82|313.01|311.01|313.29|311.29|312.82|310.82|28
1723069270000|2024-08-07 22:21:10|313.04|311.04|312.77|310.77|313.14|311.14|312.66|310.66|29
1723069280000|2024-08-07 22:21:20|312.79|310.79|312.56|310.56|312.83|310.83|312.56|310.56|25
1723069290000|2024-08-07 22:21:30|312.55|310.55|312.09|310.09|312.55|310.55|312.09|310.09|28
1723069300000|2024-08-07 22:21:40|312.15|310.15|312.27|310.27|312.34|310.34|312.04|310.04|28
1723069310000|2024-08-07 22:21:50|312.15|310.15|312.24|310.24|312.36|310.36|312.15|310.15|23
1723069320000|2024-08-07 22:22:00|312.34|310.34|312.19|310.19|312.45|310.45|312.1|310.1|29
1723069330000|2024-08-07 22:22:10|312.23|310.23|311.99|309.99|312.23|310.23|311.9|309.9|12
1723069340000|2024-08-07 22:22:20|312|310|312.11|310.11|312.18|310.18|311.9|309.9|29
1723069350000|2024-08-07 22:22:30|312.1|310.1|311.79|309.79|312.1|310.1|311.79|309.79|8
1723069360000|2024-08-07 22:22:40|311.84|309.84|311.64|309.64|311.84|309.84|311.64|309.64|11
1723069370000|2024-08-07 22:22:50|311.49|309.49|311.35|309.35|311.49|309.49|311.18|309.18|20
1723069380000|2024-08-07 22:23:00|311.36|309.36|311.79|309.79|311.86|309.86|311.31|309.31|21
1723069390000|2024-08-07 22:23:10|311.86|309.86|311.85|309.85|311.87|309.87|311.76|309.76|21
1723069400000|2024-08-07 22:23:20|311.84|309.84|311.48|309.48|311.84|309.84|311.4|309.4|18
1723069410000|2024-08-07 22:23:30|311.47|309.47|311.54|309.54|311.79|309.79|311.47|309.47|25
1723069420000|2024-08-07 22:23:40|311.55|309.55|311.36|309.36|311.66|309.66|311.36|309.36|19
1723069430000|2024-08-07 22:23:50|311.28|309.28|311.68|309.68|311.68|309.68|311.28|309.28|13
1723069440000|2024-08-07 22:24:00|311.67|309.67|311.87|309.87|311.91|309.91|311.67|309.67|22
1723069450000|2024-08-07 22:24:10|311.86|309.86|311.81|309.81|311.86|309.86|311.49|309.49|23
1723069460000|2024-08-07 22:24:20|311.79|309.79|311.68|309.68|311.79|309.79|311.59|309.59|19
1723069470000|2024-08-07 22:24:30|311.71|309.71|311.81|309.81|311.82|309.82|311.71|309.71|8
1723069480000|2024-08-07 22:24:40|311.86|309.86|312.11|310.11|312.13|310.13|311.86|309.86|20
1723069490000|2024-08-07 22:24:50|312.13|310.13|312.15|310.15|312.18|310.18|312.12|310.12|16
1723069500000|2024-08-07 22:25:00|312.14|310.14|311.63|309.63|312.14|310.14|311.59|309.59|26
1723069510000|2024-08-07 22:25:10|311.69|309.69|311.82|309.82|311.85|309.85|311.69|309.69|18
1723069520000|2024-08-07 22:25:20|311.81|309.81|312.19|310.19|312.19|310.19|311.81|309.81|16
1723069530000|2024-08-07 22:25:30|312.2|310.2|312.05|310.05|312.2|310.2|311.98|309.98|27
1723069540000|2024-08-07 22:25:40|312.07|310.07|312.03|310.03|312.11|310.11|312.02|310.02|21
1723069550000|2024-08-07 22:25:50|312.08|310.08|312.18|310.18|312.19|310.19|312.06|310.06|14
1723069560000|2024-08-07 22:26:00|312.16|310.16|311.84|309.84|312.2|310.2|311.72|309.72|25
1723069570000|2024-08-07 22:26:10|311.89|309.89|312.16|310.16|312.22|310.22|311.89|309.89|25
1723069580000|2024-08-07 22:26:20|312.12|310.12|312.01|310.01|312.12|310.12|311.91|309.91|20
1723069590000|2024-08-07 22:26:30|312|310|311.7|309.7|312|310|311.56|309.56|29
1723069600000|2024-08-07 22:26:40|311.69|309.69|311.69|309.69|311.77|309.77|311.57|309.57|26
1723069610000|2024-08-07 22:26:50|311.72|309.72|311.51|309.51|311.72|309.72|311.51|309.51|17
1723069620000|2024-08-07 22:27:00|311.53|309.53|311.47|309.47|311.8|309.8|311.47|309.47|29
1723069630000|2024-08-07 22:27:10|311.46|309.46|311.2|309.2|311.46|309.46|311.2|309.2|22
1723069640000|2024-08-07 22:27:20|311.18|309.18|310.99|308.99|311.18|309.18|310.99|308.99|25
1723069650000|2024-08-07 22:27:30|310.97|308.97|311.04|309.04|311.04|309.04|310.97|308.97|14
1723069660000|2024-08-07 22:27:40|311.03|309.03|310.87|308.87|311.03|309.03|310.84|308.84|21
1723069670000|2024-08-07 22:27:50|310.86|308.86|311.37|309.37|311.38|309.38|310.8|308.8|26
1723069680000|2024-08-07 22:28:00|311.34|309.34|311.42|309.42|311.47|309.47|311.2|309.2|33
1723069690000|2024-08-07 22:28:10|311.41|309.41|311.59|309.59|311.6|309.6|311.39|309.39|24
1723069700000|2024-08-07 22:28:20|311.57|309.57|311.68|309.68|311.68|309.68|311.46|309.46|18
1723069710000|2024-08-07 22:28:30|311.74|309.74|311.75|309.75|311.82|309.82|311.58|309.58|21
1723069720000|2024-08-07 22:28:40|311.78|309.78|311.82|309.82|311.85|309.85|311.77|309.77|23
1723069730000|2024-08-07 22:28:50|311.84|309.84|311.96|309.96|312.04|310.04|311.84|309.84|20
1723069740000|2024-08-07 22:29:00|311.95|309.95|312.16|310.16|312.16|310.16|311.95|309.95|10
1723069750000|2024-08-07 22:29:10|312.14|310.14|312.46|310.46|312.46|310.46|312.14|310.14|11
1723069760000|2024-08-07 22:29:20|312.45|310.45|312.8|310.8|312.8|310.8|312.45|310.45|21
1723069770000|2024-08-07 22:29:30|312.91|310.91|312.91|310.91|312.91|310.91|312.89|310.89|3
1723069780000|2024-08-07 22:29:40|312.95|310.95|312.72|310.72|312.99|310.99|312.71|310.71|22
1723069790000|2024-08-07 22:29:50|312.71|310.71|312.63|310.63|312.72|310.72|312.63|310.63|17
1723069800000|2024-08-07 22:30:00|312.61|310.61|312.64|310.64|312.69|310.69|312.6|310.6|16
1723069810000|2024-08-07 22:30:10|312.6|310.6|312.84|310.84|312.86|310.86|312.56|310.56|10
1723069820000|2024-08-07 22:30:20|312.83|310.83|312.8|310.8|312.83|310.83|312.62|310.62|21
1723069830000|2024-08-07 22:30:30|312.81|310.81|312.69|310.69|312.92|310.92|312.67|310.67|23
1723069840000|2024-08-07 22:30:40|312.7|310.7|312.72|310.72|312.86|310.86|312.64|310.64|25
1723069850000|2024-08-07 22:30:50|312.73|310.73|313.05|311.05|313.05|311.05|312.67|310.67|21
1723069860000|2024-08-07 22:31:00|313.09|311.09|312.98|310.98|313.09|311.09|312.92|310.92|21
1723069870000|2024-08-07 22:31:10|312.97|310.97|312.72|310.72|313.13|311.13|312.72|310.72|28
1723069880000|2024-08-07 22:31:20|312.74|310.74|312.75|310.75|312.75|310.75|312.72|310.72|4
1723069890000|2024-08-07 22:31:30|312.76|310.76|313.28|311.28|313.28|311.28|312.76|310.76|21
1723069900000|2024-08-07 22:31:40|313.3|311.3|313.42|311.42|313.53|311.53|313.3|311.3|26
1723069910000|2024-08-07 22:31:50|313.45|311.45|313.33|311.33|313.51|311.51|313.33|311.33|18
1723069920000|2024-08-07 22:32:00|313.35|311.35|313.41|311.41|313.46|311.46|313.29|311.29|21
1723069930000|2024-08-07 22:32:10|313.4|311.4|313.71|311.71|313.71|311.71|313.36|311.36|18
1723069940000|2024-08-07 22:32:20|313.72|311.72|313.77|311.77|313.85|311.85|313.58|311.58|29
1723069950000|2024-08-07 22:32:30|313.82|311.82|313.88|311.88|313.88|311.88|313.73|311.73|21
1723069960000|2024-08-07 22:32:40|313.93|311.93|313.62|311.62|313.93|311.93|313.62|311.62|23
1723069970000|2024-08-07 22:32:50|313.64|311.64|313.5|311.5|313.73|311.73|313.5|311.5|22
1723069980000|2024-08-07 22:33:00|313.56|311.56|313.79|311.79|313.79|311.79|313.56|311.56|21
1723069990000|2024-08-07 22:33:10|313.81|311.81|313.75|311.75|313.89|311.89|313.75|311.75|11
1723070000000|2024-08-07 22:33:20|313.81|311.81|314.03|312.03|314.03|312.03|313.8|311.8|28
1723070010000|2024-08-07 22:33:30|313.96|311.96|313.88|311.88|313.96|311.96|313.85|311.85|23
1723070020000|2024-08-07 22:33:40|313.86|311.86|313.93|311.93|313.93|311.93|313.82|311.82|16
1723070030000|2024-08-07 22:33:50|313.92|311.92|313.96|311.96|313.96|311.96|313.9|311.9|19
1723070040000|2024-08-07 22:34:00|313.98|311.98|313.88|311.88|314.09|312.09|313.88|311.88|24
1723070050000|2024-08-07 22:34:10|313.94|311.94|313.93|311.93|314.06|312.06|313.87|311.87|22
1723070060000|2024-08-07 22:34:20|313.91|311.91|313.91|311.91|313.98|311.98|313.88|311.88|23
1723070070000|2024-08-07 22:34:30|313.93|311.93|314.34|312.34|314.34|312.34|313.93|311.93|23
1723070080000|2024-08-07 22:34:40|314.37|312.37|314.72|312.72|314.73|312.73|314.37|312.37|30
1723070090000|2024-08-07 22:34:50|314.69|312.69|314.92|312.92|314.94|312.94|314.69|312.69|23
1723070100000|2024-08-07 22:35:00|314.89|312.89|315.32|313.32|315.32|313.32|314.89|312.89|32
1723070110000|2024-08-07 22:35:10|315.33|313.33|315.56|313.56|315.56|313.56|315.14|313.14|22
1723070120000|2024-08-07 22:35:20|315.55|313.55|315.78|313.78|315.78|313.78|315.54|313.54|30
1723070130000|2024-08-07 22:35:30|315.79|313.79|315.95|313.95|316|314|315.79|313.79|17
1723070140000|2024-08-07 22:35:40|315.85|313.85|315.82|313.82|315.85|313.85|315.77|313.77|23
1723070150000|2024-08-07 22:35:50|315.86|313.86|316.17|314.17|316.18|314.18|315.85|313.85|25
1723070160000|2024-08-07 22:36:00|316.14|314.14|315.74|313.74|316.15|314.15|315.74|313.74|28
1723070170000|2024-08-07 22:36:10|315.73|313.73|315.64|313.64|315.77|313.77|315.61|313.61|19
1723070180000|2024-08-07 22:36:20|315.62|313.62|315.28|313.28|315.63|313.63|315.23|313.23|21
1723070190000|2024-08-07 22:36:30|315.25|313.25|314.85|312.85|315.27|313.27|314.79|312.79|27
1723070200000|2024-08-07 22:36:40|314.84|312.84|314.75|312.75|314.84|312.84|314.69|312.69|14
1723070210000|2024-08-07 22:36:50|314.78|312.78|314.47|312.47|314.78|312.78|314.42|312.42|21
1723070220000|2024-08-07 22:37:00|314.57|312.57|314.42|312.42|314.57|312.57|314.42|312.42|19
1723070230000|2024-08-07 22:37:10|314.43|312.43|314.27|312.27|314.43|312.43|314.25|312.25|14
1723070240000|2024-08-07 22:37:20|314.35|312.35|314.36|312.36|314.51|312.51|314.22|312.22|20
1723070250000|2024-08-07 22:37:30|314.37|312.37|314.79|312.79|314.86|312.86|314.37|312.37|13
1723070260000|2024-08-07 22:37:40|314.86|312.86|314.59|312.59|314.98|312.98|314.59|312.59|23
1723070270000|2024-08-07 22:37:50|314.62|312.62|314.56|312.56|314.65|312.65|314.55|312.55|7
1723070280000|2024-08-07 22:38:00|314.57|312.57|314.83|312.83|314.87|312.87|314.57|312.57|12
1723070290000|2024-08-07 22:38:10|314.82|312.82|314.61|312.61|314.82|312.82|314.5|312.5|17
1723070300000|2024-08-07 22:38:20|314.6|312.6|314.45|312.45|314.6|312.6|314.43|312.43|18
1723070310000|2024-08-07 22:38:30|314.47|312.47|313.89|311.89|314.48|312.48|313.89|311.89|25
1723070320000|2024-08-07 22:38:40|313.93|311.93|314.1|312.1|314.1|312.1|313.92|311.92|9
1723070330000|2024-08-07 22:38:50|314.13|312.13|314.28|312.28|314.29|312.29|314.13|312.13|14
1723070340000|2024-08-07 22:39:00|314.14|312.14|314.05|312.05|314.14|312.14|313.89|311.89|21
1723070350000|2024-08-07 22:39:10|314.12|312.12|314.2|312.2|314.2|312.2|314.12|312.12|4
1723070360000|2024-08-07 22:39:20|314.36|312.36|314.62|312.62|314.62|312.62|314.35|312.35|21
1723070370000|2024-08-07 22:39:30|314.64|312.64|314.56|312.56|314.71|312.71|314.51|312.51|14
1723070380000|2024-08-07 22:39:40|314.51|312.51|314.45|312.45|314.71|312.71|314.41|312.41|26
1723070390000|2024-08-07 22:39:50|314.46|312.46|314.53|312.53|314.53|312.53|314.35|312.35|24
1723070400000|2024-08-07 22:40:00|314.54|312.54|314.75|312.75|314.75|312.75|314.54|312.54|11
1723070410000|2024-08-07 22:40:10|314.76|312.76|314.9|312.9|314.93|312.93|314.74|312.74|12
1723070420000|2024-08-07 22:40:20|314.92|312.92|315.05|313.05|315.21|313.21|314.9|312.9|18
1723070430000|2024-08-07 22:40:30|315.04|313.04|314.89|312.89|315.04|313.04|314.86|312.86|23
1723070440000|2024-08-07 22:40:40|314.88|312.88|314.81|312.81|314.88|312.88|314.74|312.74|10
1723070450000|2024-08-07 22:40:50|314.79|312.79|314.64|312.64|314.79|312.79|314.6|312.6|13
1723070460000|2024-08-07 22:41:00|314.61|312.61|314.32|312.32|314.63|312.63|314.32|312.32|15
1723070470000|2024-08-07 22:41:10|314.34|312.34|314.43|312.43|314.5|312.5|314.29|312.29|22
1723070480000|2024-08-07 22:41:20|314.44|312.44|314.52|312.52|314.59|312.59|314.43|312.43|7
1723070490000|2024-08-07 22:41:30|314.59|312.59|314.4|312.4|314.59|312.59|314.36|312.36|11
1723070500000|2024-08-07 22:41:40|314.42|312.42|314.49|312.49|314.5|312.5|314.35|312.35|11
1723070510000|2024-08-07 22:41:50|314.48|312.48|314.46|312.46|314.48|312.48|314.33|312.33|11
1723070520000|2024-08-07 22:42:00|314.47|312.47|314.67|312.67|314.83|312.83|314.46|312.46|18
1723070530000|2024-08-07 22:42:10|314.72|312.72|314.8|312.8|314.8|312.8|314.69|312.69|11
1723070540000|2024-08-07 22:42:20|314.82|312.82|314.65|312.65|314.86|312.86|314.65|312.65|11
1723070550000|2024-08-07 22:42:30|314.68|312.68|314.78|312.78|314.8|312.8|314.68|312.68|24
1723070560000|2024-08-07 22:42:40|314.79|312.79|314.74|312.74|314.79|312.79|314.74|312.74|13
1723070570000|2024-08-07 22:42:50|314.77|312.77|314.81|312.81|314.81|312.81|314.76|312.76|7
1723070580000|2024-08-07 22:43:00|314.97|312.97|315.13|313.13|315.13|313.13|314.89|312.89|20
1723070590000|2024-08-07 22:43:10|315.14|313.14|315.25|313.25|315.29|313.29|315.14|313.14|25
1723070600000|2024-08-07 22:43:20|315.24|313.24|315.11|313.11|315.24|313.24|315.08|313.08|16
1723070610000|2024-08-07 22:43:30|315.1|313.1|314.87|312.87|315.1|313.1|314.87|312.87|22
1723070620000|2024-08-07 22:43:40|314.91|312.91|314.81|312.81|314.94|312.94|314.79|312.79|18
1723070630000|2024-08-07 22:43:50|314.8|312.8|314.57|312.57|314.83|312.83|314.57|312.57|17
1723070640000|2024-08-07 22:44:00|314.58|312.58|314.32|312.32|314.58|312.58|314.28|312.28|12
1723070650000|2024-08-07 22:44:10|314.31|312.31|314.35|312.35|314.35|312.35|314.26|312.26|13
1723070660000|2024-08-07 22:44:20|314.37|312.37|314.54|312.54|314.54|312.54|314.37|312.37|18
1723070670000|2024-08-07 22:44:30|314.53|312.53|314.49|312.49|314.58|312.58|314.49|312.49|17
1723070680000|2024-08-07 22:44:40|314.46|312.46|314.53|312.53|314.53|312.53|314.42|312.42|15
1723070690000|2024-08-07 22:44:50|314.51|312.51|314.46|312.46|314.51|312.51|314.46|312.46|8
1723070700000|2024-08-07 22:45:00|314.45|312.45|314.27|312.27|314.47|312.47|314.18|312.18|19
1723070710000|2024-08-07 22:45:10|314.28|312.28|314.32|312.32|314.32|312.32|314.23|312.23|8
1723070720000|2024-08-07 22:45:20|314.33|312.33|314.47|312.47|314.47|312.47|314.33|312.33|8
1723070730000|2024-08-07 22:45:30|314.46|312.46|314.57|312.57|314.61|312.61|314.43|312.43|19
1723070740000|2024-08-07 22:45:40|314.58|312.58|314.57|312.57|314.58|312.58|314.54|312.54|16
1723070750000|2024-08-07 22:45:50|314.55|312.55|314.55|312.55|314.59|312.59|314.51|312.51|16
1723070760000|2024-08-07 22:46:00|314.56|312.56|314.69|312.69|314.71|312.71|314.55|312.55|13
1723070770000|2024-08-07 22:46:10|314.71|312.71|314.74|312.74|314.84|312.84|314.56|312.56|27
1723070780000|2024-08-07 22:46:20|314.71|312.71|314.28|312.28|314.71|312.71|314.25|312.25|20
1723070790000|2024-08-07 22:46:30|314.31|312.31|314.39|312.39|314.39|312.39|314.27|312.27|21
1723070800000|2024-08-07 22:46:40|314.37|312.37|314.48|312.48|314.48|312.48|314.37|312.37|15
1723070810000|2024-08-07 22:46:50|314.49|312.49|314.71|312.71|314.71|312.71|314.49|312.49|8
1723070820000|2024-08-07 22:47:00|314.72|312.72|314.7|312.7|314.78|312.78|314.6|312.6|24
1723070830000|2024-08-07 22:47:10|314.71|312.71|314.74|312.74|314.74|312.74|314.71|312.71|3
1723070840000|2024-08-07 22:47:20|314.83|312.83|315.25|313.25|315.25|313.25|314.81|312.81|24
1723070850000|2024-08-07 22:47:30|315.26|313.26|314.97|312.97|315.27|313.27|314.97|312.97|21
1723070860000|2024-08-07 22:47:40|314.96|312.96|314.76|312.76|315|313|314.76|312.76|24
1723070870000|2024-08-07 22:47:50|314.79|312.79|314.6|312.6|314.79|312.79|314.54|312.54|12
1723070880000|2024-08-07 22:48:00|314.61|312.61|314.29|312.29|314.64|312.64|314.29|312.29|24
1723070890000|2024-08-07 22:48:10|314.28|312.28|314.26|312.26|314.31|312.31|314.15|312.15|19
1723070900000|2024-08-07 22:48:20|314.27|312.27|314.37|312.37|314.37|312.37|314.27|312.27|2
1723070910000|2024-08-07 22:48:30|314.44|312.44|314.56|312.56|314.6|312.6|314.44|312.44|20
1723070920000|2024-08-07 22:48:40|314.54|312.54|314.69|312.69|314.69|312.69|314.52|312.52|13
1723070930000|2024-08-07 22:48:50|314.7|312.7|315.01|313.01|315.01|313.01|314.7|312.7|21
1723070940000|2024-08-07 22:49:00|315|313|314.81|312.81|315|313|314.78|312.78|25
1723070950000|2024-08-07 22:49:10|314.83|312.83|314.85|312.85|314.85|312.85|314.73|312.73|24
1723070960000|2024-08-07 22:49:20|314.86|312.86|314.99|312.99|315.04|313.04|314.86|312.86|16
1723070970000|2024-08-07 22:49:30|315|313|315.01|313.01|315.01|313.01|315|313|2
1723070980000|2024-08-07 22:49:40|315.06|313.06|314.9|312.9|315.1|313.1|314.86|312.86|20
1723070990000|2024-08-07 22:49:50|314.89|312.89|314.99|312.99|314.99|312.99|314.89|312.89|4
1723071000000|2024-08-07 22:50:00|315|313|314.95|312.95|315.06|313.06|314.91|312.91|18
1723071010000|2024-08-07 22:50:10|314.94|312.94|314.94|312.94|314.96|312.96|314.92|312.92|13
1723071020000|2024-08-07 22:50:20|314.93|312.93|314.3|312.3|314.93|312.93|314.29|312.29|16
1723071030000|2024-08-07 22:50:30|314.29|312.29|314.09|312.09|314.29|312.29|314.01|312.01|21
1723071040000|2024-08-07 22:50:40|314.07|312.07|313.95|311.95|314.07|312.07|313.9|311.9|23
1723071050000|2024-08-07 22:50:50|313.93|311.93|314.15|312.15|314.15|312.15|313.89|311.89|20
1723071060000|2024-08-07 22:51:00|314.13|312.13|314|312|314.13|312.13|313.93|311.93|20
1723071070000|2024-08-07 22:51:10|313.99|311.99|313.98|311.98|314.05|312.05|313.94|311.94|23
1723071080000|2024-08-07 22:51:20|313.99|311.99|314.28|312.28|314.28|312.28|313.99|311.99|21
1723071090000|2024-08-07 22:51:30|314.59|312.59|314.41|312.41|314.59|312.59|314.41|312.41|20
1723071100000|2024-08-07 22:51:40|314.39|312.39|314.34|312.34|314.41|312.41|314.31|312.31|17
1723071110000|2024-08-07 22:51:50|314.33|312.33|314.31|312.31|314.33|312.33|314.31|312.31|3
1723071120000|2024-08-07 22:52:00|314.32|312.32|314.59|312.59|314.59|312.59|314.32|312.32|22
1723071130000|2024-08-07 22:52:10|314.6|312.6|314.7|312.7|314.7|312.7|314.59|312.59|22
1723071140000|2024-08-07 22:52:20|314.71|312.71|314.8|312.8|314.81|312.81|314.71|312.71|10
1723071150000|2024-08-07 22:52:30|314.81|312.81|314.69|312.69|314.91|312.91|314.65|312.65|20
1723071160000|2024-08-07 22:52:40|314.7|312.7|314.69|312.69|314.7|312.7|314.65|312.65|9
1723071170000|2024-08-07 22:52:50|314.71|312.71|314.85|312.85|314.87|312.87|314.71|312.71|15
1723071180000|2024-08-07 22:53:00|314.86|312.86|314.74|312.74|314.86|312.86|314.74|312.74|8
1723071190000|2024-08-07 22:53:10|314.59|312.59|314.37|312.37|314.59|312.59|314.36|312.36|12
1723071200000|2024-08-07 22:53:20|314.38|312.38|314.44|312.44|314.44|312.44|314.37|312.37|8
1723071210000|2024-08-07 22:53:30|314.45|312.45|314.55|312.55|314.55|312.55|314.45|312.45|10
1723071220000|2024-08-07 22:53:40|314.58|312.58|314.56|312.56|314.58|312.58|314.55|312.55|15
1723071230000|2024-08-07 22:53:50|314.55|312.55|314.75|312.75|314.78|312.78|314.55|312.55|17
1723071240000|2024-08-07 22:54:00|314.8|312.8|314.94|312.94|314.94|312.94|314.8|312.8|12
1723071250000|2024-08-07 22:54:10|315.11|313.11|315.06|313.06|315.23|313.23|315.02|313.02|21
1723071260000|2024-08-07 22:54:20|315.09|313.09|314.96|312.96|315.09|313.09|314.96|312.96|14
1723071270000|2024-08-07 22:54:30|314.99|312.99|314.95|312.95|314.99|312.99|314.95|312.95|8
1723071280000|2024-08-07 22:54:40|314.97|312.97|314.94|312.94|314.97|312.97|314.9|312.9|11
1723071290000|2024-08-07 22:54:50|314.95|312.95|315.02|313.02|315.02|313.02|314.95|312.95|2
1723071300000|2024-08-07 22:55:00|315.01|313.01|314.76|312.76|315.02|313.02|314.76|312.76|12
1723071310000|2024-08-07 22:55:10|314.8|312.8|314.64|312.64|314.8|312.8|314.63|312.63|11
1723071320000|2024-08-07 22:55:20|314.65|312.65|315.09|313.09|315.09|313.09|314.65|312.65|27
1723071330000|2024-08-07 22:55:30|315.1|313.1|315.02|313.02|315.12|313.12|314.95|312.95|15
1723071340000|2024-08-07 22:55:40|315.03|313.03|315.03|313.03|315.06|313.06|314.99|312.99|14
1723071350000|2024-08-07 22:55:50|315.04|313.04|315.14|313.14|315.26|313.26|315.04|313.04|24
1723071360000|2024-08-07 22:56:00|315.13|313.13|315.13|313.13|315.19|313.19|315.11|313.11|14
1723071370000|2024-08-07 22:56:10|315.14|313.14|314.98|312.98|315.14|313.14|314.98|312.98|8
1723071380000|2024-08-07 22:56:20|314.95|312.95|314.93|312.93|314.98|312.98|314.93|312.93|12
1723071390000|2024-08-07 22:56:30|314.94|312.94|315.26|313.26|315.26|313.26|314.94|312.94|17
1723071400000|2024-08-07 22:56:40|315.25|313.25|315.44|313.44|315.46|313.46|315.25|313.25|18
1723071410000|2024-08-07 22:56:50|315.45|313.45|315.53|313.53|315.53|313.53|315.44|313.44|16
1723071420000|2024-08-07 22:57:00|315.57|313.57|315.77|313.77|315.77|313.77|315.5|313.5|17
1723071430000|2024-08-07 22:57:10|315.74|313.74|315.72|313.72|315.79|313.79|315.67|313.67|12
1723071440000|2024-08-07 22:57:20|315.73|313.73|315.71|313.71|315.73|313.73|315.67|313.67|16
1723071450000|2024-08-07 22:57:30|315.73|313.73|315.63|313.63|315.75|313.75|315.62|313.62|12
1723071460000|2024-08-07 22:57:40|315.62|313.62|315.59|313.59|315.65|313.65|315.59|313.59|10
1723071470000|2024-08-07 22:57:50|315.58|313.58|315.51|313.51|315.58|313.58|315.51|313.51|7
1723071480000|2024-08-07 22:58:00|315.52|313.52|315.51|313.51|315.52|313.52|315.51|313.51|2
1723071490000|2024-08-07 22:58:10|315.52|313.52|315.18|313.18|315.55|313.55|315.18|313.18|17
1723071500000|2024-08-07 22:58:20|315.19|313.19|315.18|313.18|315.19|313.19|315.18|313.18|2
1723071510000|2024-08-07 22:58:30|315.14|313.14|315.21|313.21|315.24|313.24|315.12|313.12|12
1723071520000|2024-08-07 22:58:40|315.22|313.22|315.22|313.22|315.22|313.22|315.19|313.19|9
1723071530000|2024-08-07 22:58:50|315.21|313.21|315.08|313.08|315.21|313.21|315.05|313.05|15
1723071540000|2024-08-07 22:59:00|315.07|313.07|315.02|313.02|315.08|313.08|314.98|312.98|14
1723071550000|2024-08-07 22:59:10|314.99|312.99|315.16|313.16|315.16|313.16|314.99|312.99|6
1723071560000|2024-08-07 22:59:20|315.21|313.21|315.22|313.22|315.22|313.22|315.16|313.16|14
1723071570000|2024-08-07 22:59:30|315.21|313.21|315.14|313.14|315.21|313.21|315.12|313.12|14
1723071580000|2024-08-07 22:59:40|315.15|313.15|315.35|313.35|315.35|313.35|315.14|313.14|6
1723071590000|2024-08-07 22:59:50|315.39|313.39|315.38|313.38|315.41|313.41|315.38|313.38|7
1723071600000|2024-08-07 23:00:00|315.39|313.39|315.41|313.41|315.43|313.43|315.37|313.37|14
1723071610000|2024-08-07 23:00:10|315.4|313.4|315.5|313.5|315.5|313.5|315.4|313.4|4
1723071620000|2024-08-07 23:00:20|315.51|313.51|315.77|313.77|315.77|313.77|315.51|313.51|16
1723071630000|2024-08-07 23:00:30|315.76|313.76|315.22|313.22|315.76|313.76|315.22|313.22|21
1723071640000|2024-08-07 23:00:40|315.21|313.21|315.03|313.03|315.24|313.24|315.03|313.03|19
1723071650000|2024-08-07 23:00:50|314.97|312.97|315|313|315.02|313.02|314.93|312.93|11
1723071660000|2024-08-07 23:01:00|314.93|312.93|314.92|312.92|314.93|312.93|314.9|312.9|6
1723071670000|2024-08-07 23:01:10|314.91|312.91|314.86|312.86|314.94|312.94|314.86|312.86|18
1723071680000|2024-08-07 23:01:20|314.85|312.85|314.76|312.76|314.85|312.85|314.69|312.69|20
1723071690000|2024-08-07 23:01:30|314.77|312.77|314.71|312.71|314.77|312.77|314.61|312.61|20
1723071700000|2024-08-07 23:01:40|314.73|312.73|314.69|312.69|314.83|312.83|314.68|312.68|16
1723071710000|2024-08-07 23:01:50|314.73|312.73|314.95|312.95|314.97|312.97|314.73|312.73|18
1723071720000|2024-08-07 23:02:00|314.94|312.94|315.03|313.03|315.04|313.04|314.92|312.92|19
1723071730000|2024-08-07 23:02:10|315.01|313.01|314.87|312.87|315.04|313.04|314.82|312.82|12
1723071740000|2024-08-07 23:02:20|314.86|312.86|314.64|312.64|314.86|312.86|314.63|312.63|21
1723071750000|2024-08-07 23:02:30|314.63|312.63|314.72|312.72|314.72|312.72|314.62|312.62|16
1723071760000|2024-08-07 23:02:40|314.74|312.74|314.77|312.77|314.77|312.77|314.7|312.7|7
1723071770000|2024-08-07 23:02:50|314.75|312.75|314.69|312.69|314.75|312.75|314.69|312.69|3
1723071780000|2024-08-07 23:03:00|314.7|312.7|314.74|312.74|314.79|312.79|314.66|312.66|15
1723071790000|2024-08-07 23:03:10|314.73|312.73|314.8|312.8|314.8|312.8|314.73|312.73|4
1723071800000|2024-08-07 23:03:20|314.77|312.77|314.61|312.61|314.77|312.77|314.6|312.6|12
1723071810000|2024-08-07 23:03:30|314.6|312.6|314.61|312.61|314.61|312.61|314.54|312.54|7
1723071820000|2024-08-07 23:03:40|314.64|312.64|314.54|312.54|314.68|312.68|314.53|312.53|9
1723071830000|2024-08-07 23:03:50|314.53|312.53|314.59|312.59|314.6|312.6|314.44|312.44|15
1723071840000|2024-08-07 23:04:00|314.6|312.6|314.69|312.69|314.69|312.69|314.6|312.6|4
1723071850000|2024-08-07 23:04:10|314.74|312.74|315.09|313.09|315.1|313.1|314.74|312.74|16
1723071860000|2024-08-07 23:04:20|315.14|313.14|315.24|313.24|315.24|313.24|315.14|313.14|24
1723071870000|2024-08-07 23:04:30|315.23|313.23|315.27|313.27|315.27|313.27|315.12|313.12|12
1723071880000|2024-08-07 23:04:40|315.34|313.34|315.48|313.48|315.48|313.48|315.34|313.34|21
1723071890000|2024-08-07 23:04:50|315.46|313.46|315.51|313.51|315.51|313.51|315.46|313.46|3
1723071900000|2024-08-07 23:05:00|315.7|313.7|315.74|313.74|315.78|313.78|315.55|313.55|20
1723071910000|2024-08-07 23:05:10|315.77|313.77|315.8|313.8|315.81|313.81|315.72|313.72|22
1723071920000|2024-08-07 23:05:20|315.79|313.79|315.63|313.63|315.79|313.79|315.62|313.62|20
1723071930000|2024-08-07 23:05:30|315.64|313.64|315.75|313.75|315.78|313.78|315.64|313.64|16
1723071940000|2024-08-07 23:05:40|315.74|313.74|315.64|313.64|315.8|313.8|315.64|313.64|22
1723071950000|2024-08-07 23:05:50|315.67|313.67|315.47|313.47|315.69|313.69|315.47|313.47|15
1723071960000|2024-08-07 23:06:00|315.45|313.45|315.73|313.73|315.78|313.78|315.4|313.4|23
1723071970000|2024-08-07 23:06:10|315.72|313.72|315.7|313.7|315.75|313.75|315.68|313.68|21
1723071980000|2024-08-07 23:06:20|315.74|313.74|315.81|313.81|315.81|313.81|315.74|313.74|4
1723071990000|2024-08-07 23:06:30|315.8|313.8|315.5|313.5|315.8|313.8|315.49|313.49|18
1723072000000|2024-08-07 23:06:40|315.51|313.51|315.49|313.49|315.51|313.51|315.49|313.49|3
1723072010000|2024-08-07 23:06:50|315.48|313.48|315.47|313.47|315.53|313.53|315.44|313.44|18
1723072020000|2024-08-07 23:07:00|315.46|313.46|315.24|313.24|315.46|313.46|315.23|313.23|17
1723072030000|2024-08-07 23:07:10|315.26|313.26|315.23|313.23|315.26|313.26|315.19|313.19|14
1723072040000|2024-08-07 23:07:20|315.22|313.22|315.3|313.3|315.36|313.36|315.18|313.18|19
1723072050000|2024-08-07 23:07:30|315.29|313.29|315.26|313.26|315.29|313.29|315.23|313.23|7
1723072060000|2024-08-07 23:07:40|315.31|313.31|315.34|313.34|315.37|313.37|315.3|313.3|8
1723072070000|2024-08-07 23:07:50|315.33|313.33|315.3|313.3|315.37|313.37|315.3|313.3|12
1723072080000|2024-08-07 23:08:00|315.29|313.29|314.85|312.85|315.3|313.3|314.78|312.78|26
1723072090000|2024-08-07 23:08:10|314.84|312.84|314.81|312.81|314.84|312.84|314.72|312.72|21
1723072100000|2024-08-07 23:08:20|314.8|312.8|314.86|312.86|314.86|312.86|314.79|312.79|13
1723072110000|2024-08-07 23:08:30|314.92|312.92|314.98|312.98|315.15|313.15|314.92|312.92|19
1723072120000|2024-08-07 23:08:40|315.03|313.03|315.09|313.09|315.11|313.11|315.02|313.02|16
1723072130000|2024-08-07 23:08:50|315.15|313.15|315.28|313.28|315.33|313.33|315.15|313.15|19
1723072140000|2024-08-07 23:09:00|315.25|313.25|315.25|313.25|315.27|313.27|315.2|313.2|16
1723072150000|2024-08-07 23:09:10|315.26|313.26|315.33|313.33|315.42|313.42|315.26|313.26|10
1723072160000|2024-08-07 23:09:20|315.29|313.29|315.22|313.22|315.29|313.29|315.17|313.17|13
1723072170000|2024-08-07 23:09:30|315.21|313.21|315.25|313.25|315.26|313.26|315.14|313.14|13
1723072180000|2024-08-07 23:09:40|315.21|313.21|315.33|313.33|315.33|313.33|315.21|313.21|6
1723072190000|2024-08-07 23:09:50|315.32|313.32|315.33|313.33|315.33|313.33|315.3|313.3|7
1723072200000|2024-08-07 23:10:00|315.32|313.32|315.28|313.28|315.32|313.32|315.28|313.28|4
1723072210000|2024-08-07 23:10:10|315.26|313.26|315.1|313.1|315.26|313.26|315.07|313.07|12
1723072220000|2024-08-07 23:10:20|315.09|313.09|315.09|313.09|315.09|313.09|315.01|313.01|14
1723072230000|2024-08-07 23:10:30|315.11|313.11|315.31|313.31|315.31|313.31|315.11|313.11|20
1723072240000|2024-08-07 23:10:40|315.3|313.3|315.02|313.02|315.3|313.3|315.01|313.01|16
1723072250000|2024-08-07 23:10:50|315.03|313.03|315.04|313.04|315.04|313.04|314.93|312.93|15
1723072260000|2024-08-07 23:11:00|315.07|313.07|315.03|313.03|315.11|313.11|315.02|313.02|22
1723072270000|2024-08-07 23:11:10|315.02|313.02|314.79|312.79|315.02|313.02|314.79|312.79|21
1723072280000|2024-08-07 23:11:20|314.85|312.85|315|313|315.03|313.03|314.85|312.85|16
1723072290000|2024-08-07 23:11:30|314.99|312.99|314.91|312.91|314.99|312.99|314.87|312.87|8
1723072300000|2024-08-07 23:11:40|314.88|312.88|314.78|312.78|314.89|312.89|314.78|312.78|7
1723072320000|2024-08-07 23:12:00|314.82|312.82|314.97|312.97|314.97|312.97|314.78|312.78|15
1723072330000|2024-08-07 23:12:10|314.98|312.98|314.94|312.94|315.01|313.01|314.94|312.94|14
1723072340000|2024-08-07 23:12:20|314.93|312.93|314.91|312.91|314.95|312.95|314.91|312.91|8
1723072350000|2024-08-07 23:12:30|314.92|312.92|314.92|312.92|314.92|312.92|314.91|312.91|3
1723072360000|2024-08-07 23:12:40|314.91|312.91|314.92|312.92|314.96|312.96|314.91|312.91|12
1723072370000|2024-08-07 23:12:50|314.91|312.91|314.92|312.92|314.92|312.92|314.88|312.88|6
1723072380000|2024-08-07 23:13:00|314.93|312.93|315.1|313.1|315.16|313.16|314.93|312.93|18
1723072390000|2024-08-07 23:13:10|315.14|313.14|314.85|312.85|315.16|313.16|314.84|312.84|17
1723072400000|2024-08-07 23:13:20|314.88|312.88|314.84|312.84|314.9|312.9|314.84|312.84|16
1723072410000|2024-08-07 23:13:30|314.83|312.83|314.88|312.88|314.89|312.89|314.83|312.83|19
1723072420000|2024-08-07 23:13:40|314.87|312.87|314.83|312.83|314.88|312.88|314.83|312.83|7
1723072430000|2024-08-07 23:13:50|314.86|312.86|314.9|312.9|314.91|312.91|314.85|312.85|17
1723072440000|2024-08-07 23:14:00|314.88|312.88|314.96|312.96|314.96|312.96|314.82|312.82|19
1723072450000|2024-08-07 23:14:10|314.97|312.97|315.21|313.21|315.21|313.21|314.97|312.97|20
1723072460000|2024-08-07 23:14:20|315.2|313.2|315.19|313.19|315.2|313.2|315.19|313.19|2
1723072470000|2024-08-07 23:14:30|315.2|313.2|315.25|313.25|315.38|313.38|315.2|313.2|13
1723072480000|2024-08-07 23:14:40|315.21|313.21|315.25|313.25|315.29|313.29|315.21|313.21|11
1723072490000|2024-08-07 23:14:50|315.24|313.24|315.09|313.09|315.24|313.24|315.09|313.09|14
1723072500000|2024-08-07 23:15:00|315.1|313.1|314.98|312.98|315.17|313.17|314.92|312.92|20
1723072510000|2024-08-07 23:15:10|314.99|312.99|315.2|313.2|315.3|313.3|314.99|312.99|16
1723072520000|2024-08-07 23:15:20|315.16|313.16|315.04|313.04|315.16|313.16|315.04|313.04|18
1723072530000|2024-08-07 23:15:30|315.03|313.03|314.9|312.9|315.03|313.03|314.74|312.74|20
1723072540000|2024-08-07 23:15:40|314.88|312.88|314.8|312.8|314.88|312.88|314.78|312.78|21
1723072550000|2024-08-07 23:15:50|314.79|312.79|314.78|312.78|314.79|312.79|314.78|312.78|2
1723072560000|2024-08-07 23:16:00|314.77|312.77|314.63|312.63|314.77|312.77|314.63|312.63|6
1723072570000|2024-08-07 23:16:10|314.64|312.64|314.57|312.57|314.69|312.69|314.54|312.54|15
1723072580000|2024-08-07 23:16:20|314.58|312.58|314.6|312.6|314.6|312.6|314.57|312.57|5
1723072590000|2024-08-07 23:16:30|314.62|312.62|314.71|312.71|314.76|312.76|314.62|312.62|14
1723072600000|2024-08-07 23:16:40|314.74|312.74|314.78|312.78|314.78|312.78|314.74|312.74|11
1723072610000|2024-08-07 23:16:50|314.79|312.79|315.02|313.02|315.05|313.05|314.79|312.79|17
1723072620000|2024-08-07 23:17:00|315.05|313.05|315.2|313.2|315.2|313.2|315.05|313.05|13
1723072630000|2024-08-07 23:17:10|315.26|313.26|315.3|313.3|315.3|313.3|315.25|313.25|9
1723072640000|2024-08-07 23:17:20|315.28|313.28|315.3|313.3|315.3|313.3|315.24|313.24|9
1723072650000|2024-08-07 23:17:30|315.31|313.31|315.44|313.44|315.56|313.56|315.31|313.31|17
1723072660000|2024-08-07 23:17:40|315.46|313.46|315.45|313.45|315.46|313.46|315.43|313.43|6
1723072670000|2024-08-07 23:17:50|315.44|313.44|315.45|313.45|315.47|313.47|315.44|313.44|11
1723072680000|2024-08-07 23:18:00|315.47|313.47|315.45|313.45|315.49|313.49|315.39|313.39|13
1723072690000|2024-08-07 23:18:10|315.48|313.48|315.64|313.64|315.64|313.64|315.48|313.48|8
1723072700000|2024-08-07 23:18:20|315.63|313.63|315.63|313.63|315.68|313.68|315.62|313.62|11
1723072710000|2024-08-07 23:18:30|315.65|313.65|315.71|313.71|315.74|313.74|315.64|313.64|10
1723072720000|2024-08-07 23:18:40|315.7|313.7|315.63|313.63|315.7|313.7|315.63|313.63|7
1723072730000|2024-08-07 23:18:50|315.67|313.67|315.69|313.69|315.72|313.72|315.62|313.62|9
1723072740000|2024-08-07 23:19:00|315.71|313.71|315.78|313.78|315.78|313.78|315.71|313.71|6
1723072750000|2024-08-07 23:19:10|315.84|313.84|315.89|313.89|315.96|313.96|315.84|313.84|18
1723072770000|2024-08-07 23:19:30|315.88|313.88|315.9|313.9|315.9|313.9|315.86|313.86|5
1723072780000|2024-08-07 23:19:40|315.92|313.92|316.04|314.04|316.04|314.04|315.92|313.92|7
1723072790000|2024-08-07 23:19:50|316.03|314.03|315.98|313.98|316.03|314.03|315.96|313.96|11
1723072800000|2024-08-07 23:20:00|315.99|313.99|316.13|314.13|316.14|314.14|315.95|313.95|15
1723072810000|2024-08-07 23:20:10|316.12|314.12|316.12|314.12|316.13|314.13|316.11|314.11|4
1723072820000|2024-08-07 23:20:20|316.11|314.11|315.94|313.94|316.11|314.11|315.94|313.94|8
1723072830000|2024-08-07 23:20:30|315.95|313.95|315.89|313.89|315.95|313.95|315.89|313.89|6
1723072840000|2024-08-07 23:20:40|315.86|313.86|315.83|313.83|315.86|313.86|315.68|313.68|11
1723072850000|2024-08-07 23:20:50|315.85|313.85|316.21|314.21|316.22|314.22|315.85|313.85|23
1723072860000|2024-08-07 23:21:00|316.22|314.22|316.4|314.4|316.44|314.44|316.2|314.2|19
1723072870000|2024-08-07 23:21:10|316.39|314.39|316.29|314.29|316.42|314.42|316.29|314.29|9
1723072880000|2024-08-07 23:21:20|316.34|314.34|316.26|314.26|316.34|314.34|316.21|314.21|11
1723072890000|2024-08-07 23:21:30|316.24|314.24|316.25|314.25|316.25|314.25|316.23|314.23|5
1723072900000|2024-08-07 23:21:40|316.24|314.24|316.02|314.02|316.24|314.24|316.02|314.02|9
1723072910000|2024-08-07 23:21:50|316.03|314.03|316.04|314.04|316.05|314.05|316.03|314.03|4
1723072920000|2024-08-07 23:22:00|316.05|314.05|316.19|314.19|316.27|314.27|316.01|314.01|13
1723072930000|2024-08-07 23:22:10|316.23|314.23|316.22|314.22|316.23|314.23|316.19|314.19|6
1723072940000|2024-08-07 23:22:20|316.21|314.21|315.96|313.96|316.21|314.21|315.96|313.96|8
1723072950000|2024-08-07 23:22:30|315.95|313.95|315.96|313.96|315.98|313.98|315.94|313.94|7
1723072960000|2024-08-07 23:22:40|315.95|313.95|315.93|313.93|315.95|313.95|315.89|313.89|7
1723072970000|2024-08-07 23:22:50|315.98|313.98|315.96|313.96|315.98|313.98|315.96|313.96|6
1723072980000|2024-08-07 23:23:00|315.97|313.97|315.67|313.67|315.98|313.98|315.67|313.67|13
1723072990000|2024-08-07 23:23:10|315.69|313.69|315.86|313.86|315.86|313.86|315.69|313.69|15
1723073000000|2024-08-07 23:23:20|315.85|313.85|315.85|313.85|315.85|313.85|315.84|313.84|3
1723073010000|2024-08-07 23:23:30|315.84|313.84|315.74|313.74|315.84|313.84|315.74|313.74|8
1723073020000|2024-08-07 23:23:40|315.73|313.73|315.74|313.74|315.74|313.74|315.73|313.73|2
1723073030000|2024-08-07 23:23:50|315.75|313.75|315.75|313.75|315.76|313.76|315.73|313.73|6
1723073040000|2024-08-07 23:24:00|315.74|313.74|315.74|313.74|315.77|313.77|315.72|313.72|10
1723073050000|2024-08-07 23:24:10|315.73|313.73|315.66|313.66|315.73|313.73|315.66|313.66|3
1723073060000|2024-08-07 23:24:20|315.65|313.65|315.55|313.55|315.65|313.65|315.52|313.52|17
1723073070000|2024-08-07 23:24:30|315.54|313.54|315.52|313.52|315.56|313.56|315.52|313.52|11
1723073080000|2024-08-07 23:24:40|315.47|313.47|315.08|313.08|315.47|313.47|315.08|313.08|21
1723073090000|2024-08-07 23:24:50|315.04|313.04|314.94|312.94|315.05|313.05|314.93|312.93|13
1723073100000|2024-08-07 23:25:00|314.93|312.93|314.37|312.37|314.93|312.93|314.37|312.37|22
1723073110000|2024-08-07 23:25:10|314.38|312.38|314.25|312.25|314.39|312.39|314.22|312.22|13
1723073120000|2024-08-07 23:25:20|314.26|312.26|314.31|312.31|314.31|312.31|314.26|312.26|5
1723073130000|2024-08-07 23:25:30|314.25|312.25|314.39|312.39|314.42|312.42|314.25|312.25|12
1723073140000|2024-08-07 23:25:40|314.38|312.38|314.31|312.31|314.38|312.38|314.16|312.16|12
1723073150000|2024-08-07 23:25:50|314.27|312.27|314.22|312.22|314.31|312.31|314.17|312.17|19
1723073160000|2024-08-07 23:26:00|314.24|312.24|314.36|312.36|314.41|312.41|314.22|312.22|19
1723073170000|2024-08-07 23:26:10|314.38|312.38|314.44|312.44|314.44|312.44|314.38|312.38|16
1723073180000|2024-08-07 23:26:20|314.45|312.45|314.51|312.51|314.62|312.62|314.45|312.45|12
1723073190000|2024-08-07 23:26:30|314.54|312.54|314.49|312.49|314.56|312.56|314.48|312.48|18
1723073200000|2024-08-07 23:26:40|314.53|312.53|314.71|312.71|314.71|312.71|314.52|312.52|9
1723073210000|2024-08-07 23:26:50|314.84|312.84|314.64|312.64|314.84|312.84|314.6|312.6|21
1723073220000|2024-08-07 23:27:00|314.63|312.63|314.71|312.71|314.71|312.71|314.63|312.63|7
1723073230000|2024-08-07 23:27:10|314.83|312.83|314.71|312.71|314.84|312.84|314.7|312.7|17
1723073240000|2024-08-07 23:27:20|314.72|312.72|314.73|312.73|314.74|312.74|314.68|312.68|11
1723073250000|2024-08-07 23:27:30|314.69|312.69|314.66|312.66|314.72|312.72|314.6|312.6|26
1723073260000|2024-08-07 23:27:40|314.67|312.67|314.68|312.68|314.68|312.68|314.66|312.66|4
1723073270000|2024-08-07 23:27:50|314.67|312.67|314.69|312.69|314.73|312.73|314.67|312.67|11
1723073280000|2024-08-07 23:28:00|314.68|312.68|314.72|312.72|314.74|312.74|314.67|312.67|17
1723073290000|2024-08-07 23:28:10|314.71|312.71|314.81|312.81|314.81|312.81|314.66|312.66|18
1723073300000|2024-08-07 23:28:20|314.82|312.82|314.82|312.82|314.93|312.93|314.81|312.81|16
1723073310000|2024-08-07 23:28:30|314.81|312.81|314.63|312.63|314.82|312.82|314.63|312.63|14
1723073320000|2024-08-07 23:28:40|314.65|312.65|314.54|312.54|314.65|312.65|314.53|312.53|12
1723073330000|2024-08-07 23:28:50|314.57|312.57|314.62|312.62|314.62|312.62|314.57|312.57|3
1723073340000|2024-08-07 23:29:00|314.61|312.61|314.62|312.62|314.66|312.66|314.61|312.61|10
1723073350000|2024-08-07 23:29:10|314.61|312.61|314.54|312.54|314.61|312.61|314.53|312.53|9
1723073360000|2024-08-07 23:29:20|314.56|312.56|314.58|312.58|314.65|312.65|314.56|312.56|11
1723073370000|2024-08-07 23:29:30|314.59|312.59|314.65|312.65|314.65|312.65|314.58|312.58|11
1723073380000|2024-08-07 23:29:40|314.71|312.71|314.63|312.63|314.71|312.71|314.62|312.62|14
1723073390000|2024-08-07 23:29:50|314.65|312.65|314.6|312.6|314.66|312.66|314.53|312.53|17
1723073400000|2024-08-07 23:30:00|314.59|312.59|314.57|312.57|314.6|312.6|314.54|312.54|11
1723073410000|2024-08-07 23:30:10|314.56|312.56|314.34|312.34|314.56|312.56|314.34|312.34|18
1723073420000|2024-08-07 23:30:20|314.33|312.33|314.37|312.37|314.39|312.39|314.25|312.25|30
1723073430000|2024-08-07 23:30:30|314.38|312.38|314.49|312.49|314.49|312.49|314.38|312.38|19
1723073440000|2024-08-07 23:30:40|314.54|312.54|314.42|312.42|314.54|312.54|314.39|312.39|15
1723073450000|2024-08-07 23:30:50|314.41|312.41|314.39|312.39|314.43|312.43|314.39|312.39|16
1723073460000|2024-08-07 23:31:00|314.38|312.38|314.08|312.08|314.38|312.38|314.08|312.08|18
1723073470000|2024-08-07 23:31:10|314.07|312.07|314.07|312.07|314.07|312.07|314.07|312.07|1
1723073480000|2024-08-07 23:31:20|313.95|311.95|313.82|311.82|313.95|311.95|313.82|311.82|19
1723073490000|2024-08-07 23:31:30|313.83|311.83|313.84|311.84|313.84|311.84|313.82|311.82|5
1723073500000|2024-08-07 23:31:40|313.85|311.85|314|312|314|312|313.85|311.85|11
1723073510000|2024-08-07 23:31:50|313.99|311.99|314|312|314.03|312.03|313.98|311.98|8
1723073520000|2024-08-07 23:32:00|313.99|311.99|313.71|311.71|314|312|313.71|311.71|9
1723073530000|2024-08-07 23:32:10|313.7|311.7|313.7|311.7|313.75|311.75|313.69|311.69|15
1723073540000|2024-08-07 23:32:20|313.69|311.69|313.73|311.73|313.78|311.78|313.69|311.69|14
1723073550000|2024-08-07 23:32:30|313.7|311.7|313.79|311.79|313.79|311.79|313.69|311.69|12
1723073560000|2024-08-07 23:32:40|313.78|311.78|313.75|311.75|313.78|311.78|313.72|311.72|12
1723073570000|2024-08-07 23:32:50|313.8|311.8|314.1|312.1|314.11|312.11|313.8|311.8|14
1723073580000|2024-08-07 23:33:00|314.06|312.06|314.21|312.21|314.21|312.21|314.06|312.06|16
1723073590000|2024-08-07 23:33:10|314.14|312.14|314.12|312.12|314.15|312.15|314.12|312.12|4
1723073600000|2024-08-07 23:33:20|314.1|312.1|314.08|312.08|314.15|312.15|314.08|312.08|11
1723073610000|2024-08-07 23:33:30|314.04|312.04|313.94|311.94|314.04|312.04|313.94|311.94|5
1723073620000|2024-08-07 23:33:40|313.91|311.91|313.98|311.98|314|312|313.89|311.89|13
1723073630000|2024-08-07 23:33:50|313.99|311.99|314.05|312.05|314.05|312.05|313.98|311.98|7
1723073640000|2024-08-07 23:34:00|314.06|312.06|314.2|312.2|314.22|312.22|314.06|312.06|14
1723073650000|2024-08-07 23:34:10|314.24|312.24|314.26|312.26|314.26|312.26|314.21|312.21|13
1723073660000|2024-08-07 23:34:20|314.3|312.3|314.39|312.39|314.39|312.39|314.3|312.3|9
1723073670000|2024-08-07 23:34:30|314.4|312.4|314.65|312.65|314.67|312.67|314.4|312.4|14
1723073680000|2024-08-07 23:34:40|314.64|312.64|314.59|312.59|314.67|312.67|314.59|312.59|12
1723073690000|2024-08-07 23:34:50|314.58|312.58|314.39|312.39|314.59|312.59|314.39|312.39|11
1723073700000|2024-08-07 23:35:00|314.4|312.4|314.28|312.28|314.4|312.4|314.28|312.28|16
1723073710000|2024-08-07 23:35:10|314.32|312.32|314.35|312.35|314.35|312.35|314.3|312.3|11
1723073720000|2024-08-07 23:35:20|314.32|312.32|314.32|312.32|314.33|312.33|314.31|312.31|11
1723073730000|2024-08-07 23:35:30|314.33|312.33|314.32|312.32|314.33|312.33|314.32|312.32|2
1723073740000|2024-08-07 23:35:40|314.31|312.31|314.32|312.32|314.32|312.32|314.28|312.28|10
1723073750000|2024-08-07 23:35:50|314.4|312.4|314.15|312.15|314.4|312.4|314.15|312.15|18
1723073760000|2024-08-07 23:36:00|314.16|312.16|314.01|312.01|314.16|312.16|314.01|312.01|9
1723073770000|2024-08-07 23:36:10|313.96|311.96|314.07|312.07|314.11|312.11|313.95|311.95|11
1723073780000|2024-08-07 23:36:20|314.05|312.05|313.97|311.97|314.06|312.06|313.97|311.97|16
1723073790000|2024-08-07 23:36:30|313.91|311.91|313.81|311.81|313.91|311.91|313.8|311.8|12
1723073800000|2024-08-07 23:36:40|313.79|311.79|313.85|311.85|313.86|311.86|313.78|311.78|10
1723073810000|2024-08-07 23:36:50|313.88|311.88|313.88|311.88|313.88|311.88|313.85|311.85|11
1723073820000|2024-08-07 23:37:00|313.9|311.9|314.03|312.03|314.18|312.18|313.9|311.9|24
1723073830000|2024-08-07 23:37:10|313.95|311.95|313.99|311.99|313.99|311.99|313.8|311.8|13
1723073840000|2024-08-07 23:37:20|314|312|313.94|311.94|314|312|313.93|311.93|12
1723073850000|2024-08-07 23:37:30|313.97|311.97|314.06|312.06|314.06|312.06|313.93|311.93|13
1723073860000|2024-08-07 23:37:40|314.05|312.05|313.99|311.99|314.05|312.05|313.99|311.99|12
1723073870000|2024-08-07 23:37:50|313.94|311.94|313.8|311.8|313.94|311.94|313.79|311.79|11
1723073880000|2024-08-07 23:38:00|313.83|311.83|313.72|311.72|313.83|311.83|313.71|311.71|16
1723073890000|2024-08-07 23:38:10|313.74|311.74|313.97|311.97|313.98|311.98|313.73|311.73|25
1723073900000|2024-08-07 23:38:20|313.96|311.96|313.83|311.83|313.96|311.96|313.82|311.82|13
1723073910000|2024-08-07 23:38:30|313.82|311.82|313.66|311.66|313.82|311.82|313.66|311.66|9
1723073920000|2024-08-07 23:38:40|313.68|311.68|313.63|311.63|313.68|311.68|313.61|311.61|10
1723073930000|2024-08-07 23:38:50|313.62|311.62|313.62|311.62|313.64|311.64|313.6|311.6|5
1723073940000|2024-08-07 23:39:00|313.65|311.65|313.67|311.67|313.69|311.69|313.65|311.65|6
1723073950000|2024-08-07 23:39:10|313.66|311.66|313.63|311.63|313.66|311.66|313.62|311.62|7
1723073960000|2024-08-07 23:39:20|313.64|311.64|313.43|311.43|313.64|311.64|313.43|311.43|14
1723073970000|2024-08-07 23:39:30|313.42|311.42|313.42|311.42|313.49|311.49|313.37|311.37|17
1723073980000|2024-08-07 23:39:40|313.41|311.41|313.35|311.35|313.41|311.41|313.35|311.35|25
1723073990000|2024-08-07 23:39:50|313.36|311.36|313.22|311.22|313.37|311.37|313.22|311.22|12
1723074000000|2024-08-07 23:40:00|313.23|311.23|313.39|311.39|313.39|311.39|313.23|311.23|16
1723074010000|2024-08-07 23:40:10|313.36|311.36|313.39|311.39|313.39|311.39|313.34|311.34|20
1723074020000|2024-08-07 23:40:20|313.4|311.4|313.41|311.41|313.42|311.42|313.37|311.37|10
1723074030000|2024-08-07 23:40:30|313.39|311.39|313.43|311.43|313.45|311.45|313.37|311.37|20
1723074040000|2024-08-07 23:40:40|313.42|311.42|313.61|311.61|313.64|311.64|313.41|311.41|13
1723074050000|2024-08-07 23:40:50|313.6|311.6|313.45|311.45|313.62|311.62|313.45|311.45|17
1723074060000|2024-08-07 23:41:00|313.48|311.48|313.68|311.68|313.7|311.7|313.47|311.47|20
1723074070000|2024-08-07 23:41:10|313.67|311.67|313.68|311.68|313.72|311.72|313.64|311.64|17
1723074080000|2024-08-07 23:41:20|313.7|311.7|313.88|311.88|313.98|311.98|313.69|311.69|20
1723074090000|2024-08-07 23:41:30|313.9|311.9|313.7|311.7|313.91|311.91|313.7|311.7|19
1723074100000|2024-08-07 23:41:40|313.71|311.71|313.72|311.72|313.73|311.73|313.7|311.7|13
1723074110000|2024-08-07 23:41:50|313.71|311.71|313.7|311.7|313.71|311.71|313.66|311.66|13
1723074120000|2024-08-07 23:42:00|313.72|311.72|313.93|311.93|313.95|311.95|313.72|311.72|14
1723074130000|2024-08-07 23:42:10|313.94|311.94|313.9|311.9|313.94|311.94|313.85|311.85|15
1723074140000|2024-08-07 23:42:20|313.88|311.88|313.97|311.97|314|312|313.88|311.88|14
1723074150000|2024-08-07 23:42:30|313.98|311.98|313.98|311.98|314|312|313.96|311.96|9
1723074160000|2024-08-07 23:42:40|313.99|311.99|313.77|311.77|313.99|311.99|313.76|311.76|15
1723074170000|2024-08-07 23:42:50|313.76|311.76|313.98|311.98|313.98|311.98|313.76|311.76|17
1723074180000|2024-08-07 23:43:00|313.99|311.99|314.08|312.08|314.08|312.08|313.99|311.99|10
1723074190000|2024-08-07 23:43:10|314.07|312.07|313.99|311.99|314.07|312.07|313.99|311.99|8
1723074200000|2024-08-07 23:43:20|314|312|314.05|312.05|314.05|312.05|313.99|311.99|6
1723074210000|2024-08-07 23:43:30|314.04|312.04|314.07|312.07|314.09|312.09|314.03|312.03|7
1723074220000|2024-08-07 23:43:40|314.06|312.06|313.87|311.87|314.07|312.07|313.85|311.85|18
1723074230000|2024-08-07 23:43:50|313.86|311.86|313.75|311.75|313.87|311.87|313.75|311.75|13
1723074240000|2024-08-07 23:44:00|313.79|311.79|313.65|311.65|313.79|311.79|313.65|311.65|10
1723074250000|2024-08-07 23:44:10|313.64|311.64|313.61|311.61|313.64|311.64|313.5|311.5|18
1723074260000|2024-08-07 23:44:20|313.6|311.6|313.67|311.67|313.69|311.69|313.59|311.59|13
1723074270000|2024-08-07 23:44:30|313.68|311.68|313.71|311.71|313.72|311.72|313.67|311.67|13
1723074280000|2024-08-07 23:44:40|313.67|311.67|313.63|311.63|313.7|311.7|313.58|311.58|14
1723074290000|2024-08-07 23:44:50|313.64|311.64|313.73|311.73|313.73|311.73|313.64|311.64|4
1723074300000|2024-08-07 23:45:00|313.72|311.72|313.78|311.78|313.78|311.78|313.67|311.67|20
1723074310000|2024-08-07 23:45:10|313.76|311.76|313.82|311.82|313.82|311.82|313.68|311.68|22
1723074320000|2024-08-07 23:45:20|313.81|311.81|313.84|311.84|313.9|311.9|313.79|311.79|18
1723074330000|2024-08-07 23:45:30|313.79|311.79|313.84|311.84|313.84|311.84|313.79|311.79|13
1723074340000|2024-08-07 23:45:40|313.85|311.85|314.17|312.17|314.2|312.2|313.85|311.85|26
1723074350000|2024-08-07 23:45:50|314.19|312.19|314.26|312.26|314.28|312.28|314.14|312.14|16
1723074360000|2024-08-07 23:46:00|314.25|312.25|314.37|312.37|314.37|312.37|314.25|312.25|11
1723074370000|2024-08-07 23:46:10|314.39|312.39|314.52|312.52|314.61|312.61|314.39|312.39|21
1723074380000|2024-08-07 23:46:20|314.48|312.48|314.35|312.35|314.48|312.48|314.28|312.28|18
1723074390000|2024-08-07 23:46:30|314.32|312.32|314.27|312.27|314.35|312.35|314.24|312.24|16
1723074400000|2024-08-07 23:46:40|314.24|312.24|314.28|312.28|314.28|312.28|314.24|312.24|10
1723074410000|2024-08-07 23:46:50|314.27|312.27|314.31|312.31|314.31|312.31|314.27|312.27|7
1723074420000|2024-08-07 23:47:00|314.26|312.26|314.04|312.04|314.29|312.29|314.04|312.04|17
1723074430000|2024-08-07 23:47:10|314.02|312.02|314.16|312.16|314.16|312.16|313.96|311.96|10
1723074440000|2024-08-07 23:47:20|314.14|312.14|314.11|312.11|314.25|312.25|314.11|312.11|13
1723074460000|2024-08-07 23:47:40|314.1|312.1|314.07|312.07|314.15|312.15|314.07|312.07|12
1723074470000|2024-08-07 23:47:50|314.1|312.1|314.15|312.15|314.15|312.15|314.09|312.09|8
1723074480000|2024-08-07 23:48:00|314.14|312.14|314.21|312.21|314.23|312.23|314.13|312.13|10
1723074490000|2024-08-07 23:48:10|314.22|312.22|314.51|312.51|314.54|312.54|314.21|312.21|21
1723074500000|2024-08-07 23:48:20|314.52|312.52|314.54|312.54|314.57|312.57|314.5|312.5|15
1723074510000|2024-08-07 23:48:30|314.55|312.55|314.52|312.52|314.61|312.61|314.45|312.45|23
1723074520000|2024-08-07 23:48:40|314.54|312.54|314.56|312.56|314.58|312.58|314.52|312.52|12
1723074530000|2024-08-07 23:48:50|314.57|312.57|314.77|312.77|314.81|312.81|314.57|312.57|19
1723074540000|2024-08-07 23:49:00|314.79|312.79|314.69|312.69|314.79|312.79|314.69|312.69|9
1723074560000|2024-08-07 23:49:20|314.67|312.67|314.51|312.51|314.69|312.69|314.48|312.48|14
1723074570000|2024-08-07 23:49:30|314.5|312.5|314.46|312.46|314.5|312.5|314.43|312.43|8
1723074580000|2024-08-07 23:49:40|314.45|312.45|314.46|312.46|314.46|312.46|314.39|312.39|15
1723074590000|2024-08-07 23:49:50|314.47|312.47|314.45|312.45|314.49|312.49|314.43|312.43|16
1723074600000|2024-08-07 23:50:00|314.46|312.46|314.44|312.44|314.5|312.5|314.44|312.44|11
1723074610000|2024-08-07 23:50:10|314.46|312.46|314.39|312.39|314.46|312.46|314.39|312.39|5
1723074620000|2024-08-07 23:50:20|314.38|312.38|314.43|312.43|314.43|312.43|314.38|312.38|11
1723074630000|2024-08-07 23:50:30|314.45|312.45|314.53|312.53|314.56|312.56|314.45|312.45|12
1723074640000|2024-08-07 23:50:40|314.54|312.54|314.44|312.44|314.54|312.54|314.44|312.44|11
1723074650000|2024-08-07 23:50:50|314.43|312.43|314.19|312.19|314.43|312.43|314.19|312.19|11
1723074660000|2024-08-07 23:51:00|314.23|312.23|314.19|312.19|314.26|312.26|314.16|312.16|13
1723074670000|2024-08-07 23:51:10|314.18|312.18|314.17|312.17|314.2|312.2|314.14|312.14|17
1723074680000|2024-08-07 23:51:20|314.16|312.16|314.13|312.13|314.16|312.16|314.13|312.13|8
1723074690000|2024-08-07 23:51:30|314.05|312.05|313.83|311.83|314.05|312.05|313.74|311.74|14
1723074700000|2024-08-07 23:51:40|313.81|311.81|313.79|311.79|313.81|311.81|313.74|311.74|13
1723074710000|2024-08-07 23:51:50|313.82|311.82|313.75|311.75|313.88|311.88|313.75|311.75|18
1723074720000|2024-08-07 23:52:00|313.77|311.77|313.77|311.77|313.81|311.81|313.71|311.71|20
1723074730000|2024-08-07 23:52:10|313.81|311.81|313.83|311.83|313.83|311.83|313.76|311.76|12
1723074740000|2024-08-07 23:52:20|313.88|311.88|313.96|311.96|314.02|312.02|313.88|311.88|8
1723074750000|2024-08-07 23:52:30|313.95|311.95|313.95|311.95|313.97|311.97|313.95|311.95|8
1723074760000|2024-08-07 23:52:40|313.96|311.96|314.08|312.08|314.08|312.08|313.8|311.8|19
1723074770000|2024-08-07 23:52:50|314.09|312.09|314.03|312.03|314.09|312.09|313.99|311.99|20
1723074780000|2024-08-07 23:53:00|314.02|312.02|314.11|312.11|314.13|312.13|314.02|312.02|15
1723074790000|2024-08-07 23:53:10|314.1|312.1|313.81|311.81|314.12|312.12|313.81|311.81|13
1723074800000|2024-08-07 23:53:20|313.76|311.76|313.68|311.68|313.76|311.76|313.64|311.64|13
1723074810000|2024-08-07 23:53:30|313.69|311.69|313.81|311.81|313.85|311.85|313.68|311.68|13
1723074820000|2024-08-07 23:53:40|313.79|311.79|313.85|311.85|313.85|311.85|313.79|311.79|4
1723074830000|2024-08-07 23:53:50|313.84|311.84|313.8|311.8|313.84|311.84|313.8|311.8|8
1723074840000|2024-08-07 23:54:00|313.79|311.79|313.76|311.76|313.81|311.81|313.74|311.74|9
1723074850000|2024-08-07 23:54:10|313.75|311.75|313.62|311.62|313.75|311.75|313.62|311.62|19
1723074860000|2024-08-07 23:54:20|313.7|311.7|313.6|311.6|313.74|311.74|313.6|311.6|15
1723074870000|2024-08-07 23:54:30|313.58|311.58|313.38|311.38|313.58|311.58|313.38|311.38|6
1723074880000|2024-08-07 23:54:40|313.37|311.37|313.21|311.21|313.37|311.37|313.21|311.21|7
1723074890000|2024-08-07 23:54:50|313.2|311.2|312.99|310.99|313.2|311.2|312.99|310.99|10
1723074900000|2024-08-07 23:55:00|313.02|311.02|312.97|310.97|313.06|311.06|312.95|310.95|13
1723074910000|2024-08-07 23:55:10|312.98|310.98|313.02|311.02|313.02|311.02|312.98|310.98|5
1723074920000|2024-08-07 23:55:20|313.03|311.03|313.14|311.14|313.22|311.22|313.03|311.03|25
1723074930000|2024-08-07 23:55:30|313.13|311.13|313.17|311.17|313.17|311.17|313.13|311.13|9
1723074940000|2024-08-07 23:55:40|313.18|311.18|313.42|311.42|313.43|311.43|313.18|311.18|12
1723074950000|2024-08-07 23:55:50|313.41|311.41|313.35|311.35|313.41|311.41|313.32|311.32|21
1723074960000|2024-08-07 23:56:00|313.37|311.37|313.4|311.4|313.4|311.4|313.36|311.36|15
1723074970000|2024-08-07 23:56:10|313.37|311.37|313.4|311.4|313.41|311.41|313.37|311.37|10
1723074980000|2024-08-07 23:56:20|313.39|311.39|313.41|311.41|313.45|311.45|313.39|311.39|13
1723074990000|2024-08-07 23:56:30|313.4|311.4|313.44|311.44|313.44|311.44|313.39|311.39|10
1723075000000|2024-08-07 23:56:40|313.43|311.43|313.42|311.42|313.43|311.43|313.42|311.42|2
1723075010000|2024-08-07 23:56:50|313.33|311.33|313.25|311.25|313.36|311.36|313.25|311.25|10
1723075020000|2024-08-07 23:57:00|313.26|311.26|313.41|311.41|313.41|311.41|313.25|311.25|16
1723075030000|2024-08-07 23:57:10|313.42|311.42|313.34|311.34|313.47|311.47|313.34|311.34|14
1723075040000|2024-08-07 23:57:20|313.26|311.26|313.03|311.03|313.26|311.26|313.03|311.03|7
1723075050000|2024-08-07 23:57:30|313.04|311.04|312.77|310.77|313.16|311.16|312.76|310.76|17
1723075060000|2024-08-07 23:57:40|312.78|310.78|312.73|310.73|312.84|310.84|312.7|310.7|19
1723075070000|2024-08-07 23:57:50|312.72|310.72|312.71|310.71|312.74|310.74|312.69|310.69|22
1723075080000|2024-08-07 23:58:00|312.7|310.7|312.63|310.63|312.73|310.73|312.63|310.63|22
1723075090000|2024-08-07 23:58:10|312.62|310.62|312.54|310.54|312.63|310.63|312.54|310.54|21
1723075100000|2024-08-07 23:58:20|312.53|310.53|312.45|310.45|312.55|310.55|312.45|310.45|11
1723075110000|2024-08-07 23:58:30|312.47|310.47|312.58|310.58|312.58|310.58|312.46|310.46|17
1723075120000|2024-08-07 23:58:40|312.59|310.59|312.73|310.73|312.75|310.75|312.59|310.59|11
1723075130000|2024-08-07 23:58:50|312.71|310.71|312.81|310.81|312.81|310.81|312.67|310.67|22
1723075140000|2024-08-07 23:59:00|312.85|310.85|312.88|310.88|312.92|310.92|312.85|310.85|10
1723075150000|2024-08-07 23:59:10|312.91|310.91|313.11|311.11|313.11|311.11|312.88|310.88|19
1723075160000|2024-08-07 23:59:20|313.12|311.12|313.12|311.12|313.15|311.15|313.12|311.12|9
1723075170000|2024-08-07 23:59:30|313.14|311.14|313.21|311.21|313.21|311.21|313.1|311.1|16
1723075180000|2024-08-07 23:59:40|313.23|311.23|313.51|311.51|313.54|311.54|313.23|311.23|20
1723075190000|2024-08-07 23:59:50|313.49|311.49|313.65|311.65|313.66|311.66|313.49|311.49|20
1723075200000|2024-08-08 00:00:00|313.64|311.64|313.54|311.54|313.65|311.65|313.54|311.54|13
1723075210000|2024-08-08 00:00:10|313.57|311.57|313.61|311.61|313.61|311.61|313.42|311.42|23
1723075220000|2024-08-08 00:00:20|313.62|311.62|313.36|311.36|313.63|311.63|313.33|311.33|19
1723075230000|2024-08-08 00:00:30|313.37|311.37|313.27|311.27|313.37|311.37|313.27|311.27|13
1723075240000|2024-08-08 00:00:40|313.23|311.23|312.89|310.89|313.23|311.23|312.85|310.85|18
1723075250000|2024-08-08 00:00:50|312.91|310.91|312.91|310.91|312.98|310.98|312.9|310.9|12
1723075260000|2024-08-08 00:01:00|312.92|310.92|313.02|311.02|313.13|311.13|312.92|310.92|21
1723075270000|2024-08-08 00:01:10|313.03|311.03|313.15|311.15|313.16|311.16|312.99|310.99|23
1723075280000|2024-08-08 00:01:20|313.16|311.16|313.33|311.33|313.33|311.33|313.05|311.05|23
1723075290000|2024-08-08 00:01:30|313.37|311.37|313.88|311.88|313.88|311.88|313.37|311.37|26
1723075300000|2024-08-08 00:01:40|313.84|311.84|313.94|311.94|313.94|311.94|313.8|311.8|19
1723075310000|2024-08-08 00:01:50|313.95|311.95|314.09|312.09|314.09|312.09|313.92|311.92|16
1723075320000|2024-08-08 00:02:00|314.08|312.08|314.15|312.15|314.15|312.15|313.99|311.99|17
1723075330000|2024-08-08 00:02:10|314.16|312.16|314.19|312.19|314.19|312.19|314.14|312.14|11
1723075340000|2024-08-08 00:02:20|314.2|312.2|314.48|312.48|314.48|312.48|314.15|312.15|20
1723075350000|2024-08-08 00:02:30|314.5|312.5|314.51|312.51|314.51|312.51|314.46|312.46|18
1723075360000|2024-08-08 00:02:40|314.52|312.52|314.65|312.65|314.65|312.65|314.49|312.49|16
1723075370000|2024-08-08 00:02:50|314.68|312.68|314.57|312.57|314.73|312.73|314.57|312.57|15
1723075380000|2024-08-08 00:03:00|314.56|312.56|314.51|312.51|314.56|312.56|314.39|312.39|21
1723075390000|2024-08-08 00:03:10|314.5|312.5|314.48|312.48|314.51|312.51|314.38|312.38|14
1723075400000|2024-08-08 00:03:20|314.47|312.47|314.62|312.62|314.62|312.62|314.47|312.47|14
1723075410000|2024-08-08 00:03:30|314.63|312.63|314.45|312.45|314.64|312.64|314.45|312.45|13
1723075420000|2024-08-08 00:03:40|314.43|312.43|314.4|312.4|314.43|312.43|314.3|312.3|14
1723075430000|2024-08-08 00:03:50|314.44|312.44|314.55|312.55|314.55|312.55|314.36|312.36|18
1723075440000|2024-08-08 00:04:00|314.54|312.54|314.87|312.87|315|313|314.54|312.54|26
1723075450000|2024-08-08 00:04:10|314.9|312.9|314.87|312.87|314.96|312.96|314.85|312.85|17
1723075460000|2024-08-08 00:04:20|314.88|312.88|314.74|312.74|314.88|312.88|314.71|312.71|17
1723075470000|2024-08-08 00:04:30|314.73|312.73|314.64|312.64|314.73|312.73|314.51|312.51|19
1723075480000|2024-08-08 00:04:40|314.67|312.67|315.08|313.08|315.15|313.15|314.67|312.67|19
1723075490000|2024-08-08 00:04:50|315.1|313.1|315.28|313.28|315.29|313.29|315.06|313.06|16
1723075500000|2024-08-08 00:05:00|315.27|313.27|315.23|313.23|315.29|313.29|315.08|313.08|23
1723075510000|2024-08-08 00:05:10|315.24|313.24|315.31|313.31|315.31|313.31|315.09|313.09|22
1723075520000|2024-08-08 00:05:20|315.37|313.37|315.34|313.34|315.47|313.47|315.3|313.3|22
1723075530000|2024-08-08 00:05:30|315.36|313.36|315.3|313.3|315.36|313.36|315.23|313.23|14
1723075540000|2024-08-08 00:05:40|315.36|313.36|315.51|313.51|315.51|313.51|315.36|313.36|27
1723075550000|2024-08-08 00:05:50|315.5|313.5|315.28|313.28|315.51|313.51|315.26|313.26|17
1723075560000|2024-08-08 00:06:00|315.25|313.25|315.12|313.12|315.25|313.25|315.03|313.03|22
1723075570000|2024-08-08 00:06:10|315.16|313.16|315.18|313.18|315.18|313.18|315.01|313.01|18
1723075580000|2024-08-08 00:06:20|315.22|313.22|314.96|312.96|315.24|313.24|314.96|312.96|11
1723075590000|2024-08-08 00:06:30|314.95|312.95|315.66|313.66|315.67|313.67|314.95|312.95|28
1723075600000|2024-08-08 00:06:40|315.61|313.61|315.54|313.54|315.65|313.65|315.51|313.51|19
1723075610000|2024-08-08 00:06:50|315.52|313.52|315.36|313.36|315.58|313.58|315.36|313.36|24
1723075620000|2024-08-08 00:07:00|315.31|313.31|315.47|313.47|315.49|313.49|315.22|313.22|28
1723075630000|2024-08-08 00:07:10|315.55|313.55|315.67|313.67|315.69|313.69|315.55|313.55|18
1723075640000|2024-08-08 00:07:20|315.66|313.66|315.69|313.69|315.9|313.9|315.65|313.65|20
1723075650000|2024-08-08 00:07:30|315.58|313.58|315.55|313.55|315.58|313.58|315.44|313.44|25
1723075660000|2024-08-08 00:07:40|315.56|313.56|315.41|313.41|315.56|313.56|315.35|313.35|22
1723075670000|2024-08-08 00:07:50|315.44|313.44|315.46|313.46|315.57|313.57|315.42|313.42|20
1723075680000|2024-08-08 00:08:00|315.45|313.45|315.79|313.79|315.83|313.83|315.43|313.43|25
1723075690000|2024-08-08 00:08:10|315.84|313.84|316.12|314.12|316.12|314.12|315.76|313.76|23
1723075700000|2024-08-08 00:08:20|316.19|314.19|316.36|314.36|316.56|314.56|316.19|314.19|32
1723075710000|2024-08-08 00:08:30|316.35|314.35|316.58|314.58|316.72|314.72|316.35|314.35|24
1723075720000|2024-08-08 00:08:40|316.57|314.57|316.69|314.69|316.79|314.79|316.45|314.45|26
1723075730000|2024-08-08 00:08:50|316.73|314.73|316.76|314.76|316.76|314.76|316.63|314.63|28
1723075740000|2024-08-08 00:09:00|316.74|314.74|316.8|314.8|316.83|314.83|316.74|314.74|9
1723075750000|2024-08-08 00:09:10|316.79|314.79|316.75|314.75|316.79|314.79|316.72|314.72|17
1723075760000|2024-08-08 00:09:20|316.78|314.78|316.44|314.44|316.79|314.79|316.44|314.44|16
1723075770000|2024-08-08 00:09:30|316.43|314.43|316.14|314.14|316.45|314.45|316.11|314.11|24
1723075780000|2024-08-08 00:09:40|316.19|314.19|315.92|313.92|316.2|314.2|315.87|313.87|23
1723075790000|2024-08-08 00:09:50|315.94|313.94|315.87|313.87|315.98|313.98|315.86|313.86|27
1723075800000|2024-08-08 00:10:00|315.86|313.86|315.86|313.86|315.96|313.96|315.78|313.78|23
1723075810000|2024-08-08 00:10:10|315.85|313.85|316.13|314.13|316.25|314.25|315.85|313.85|29
1723075820000|2024-08-08 00:10:20|316.09|314.09|316.04|314.04|316.21|314.21|316.03|314.03|21
1723075830000|2024-08-08 00:10:30|316.03|314.03|315.86|313.86|316.07|314.07|315.86|313.86|20
1723075840000|2024-08-08 00:10:40|315.87|313.87|315.87|313.87|315.98|313.98|315.85|313.85|27
1723075850000|2024-08-08 00:10:50|315.86|313.86|316.12|314.12|316.2|314.2|315.86|313.86|25
1723075860000|2024-08-08 00:11:00|316.13|314.13|316.21|314.21|316.23|314.23|316.07|314.07|27
1723075870000|2024-08-08 00:11:10|316.32|314.32|316.22|314.22|316.44|314.44|316.19|314.19|26
1723075880000|2024-08-08 00:11:20|316.21|314.21|315.86|313.86|316.25|314.25|315.86|313.86|26
1723075890000|2024-08-08 00:11:30|315.85|313.85|315.7|313.7|315.86|313.86|315.69|313.69|24
1723075900000|2024-08-08 00:11:40|315.72|313.72|315.83|313.83|315.88|313.88|315.7|313.7|31
1723075910000|2024-08-08 00:11:50|315.82|313.82|315.63|313.63|315.93|313.93|315.63|313.63|19
1723075920000|2024-08-08 00:12:00|315.67|313.67|315.69|313.69|315.8|313.8|315.64|313.64|27
1723075930000|2024-08-08 00:12:10|315.7|313.7|315.67|313.67|315.7|313.7|315.53|313.53|22
1723075940000|2024-08-08 00:12:20|315.72|313.72|316.06|314.06|316.1|314.1|315.72|313.72|26
1723075950000|2024-08-08 00:12:30|316.04|314.04|315.93|313.93|316.04|314.04|315.92|313.92|16
1723075960000|2024-08-08 00:12:40|315.92|313.92|315.7|313.7|315.92|313.92|315.62|313.62|22
1723075970000|2024-08-08 00:12:50|315.68|313.68|315.36|313.36|315.68|313.68|315.36|313.36|24
1723075980000|2024-08-08 00:13:00|315.37|313.37|315.29|313.29|315.49|313.49|315.27|313.27|29
1723075990000|2024-08-08 00:13:10|315.26|313.26|314.96|312.96|315.28|313.28|314.94|312.94|30
1723076000000|2024-08-08 00:13:20|314.97|312.97|314.52|312.52|314.98|312.98|314.52|312.52|26
1723076010000|2024-08-08 00:13:30|314.53|312.53|314.36|312.36|314.53|312.53|314.23|312.23|25
1723076020000|2024-08-08 00:13:40|314.33|312.33|314.05|312.05|314.33|312.33|313.9|311.9|28
1723076030000|2024-08-08 00:13:50|314.03|312.03|314|312|314.08|312.08|313.94|311.94|24
1723076040000|2024-08-08 00:14:00|314.01|312.01|313.73|311.73|314.01|312.01|313.73|311.73|28
1723076050000|2024-08-08 00:14:10|313.71|311.71|313.66|311.66|313.76|311.76|313.64|311.64|26
1723076060000|2024-08-08 00:14:20|313.64|311.64|313.96|311.96|313.99|311.99|313.59|311.59|23
1723076070000|2024-08-08 00:14:30|314|312|313.99|311.99|314.05|312.05|313.91|311.91|31
1723076080000|2024-08-08 00:14:40|313.96|311.96|314|312|314|312|313.86|311.86|28
1723076090000|2024-08-08 00:14:50|313.99|311.99|313.89|311.89|314.05|312.05|313.87|311.87|22
1723076100000|2024-08-08 00:15:00|313.95|311.95|314.05|312.05|314.11|312.11|313.93|311.93|27
1723076110000|2024-08-08 00:15:10|314.02|312.02|314.28|312.28|314.34|312.34|313.86|311.86|34
1723076120000|2024-08-08 00:15:20|314.24|312.24|314.56|312.56|314.56|312.56|314.22|312.22|31
1723076130000|2024-08-08 00:15:30|314.6|312.6|314.87|312.87|314.89|312.89|314.59|312.59|29
1723076140000|2024-08-08 00:15:40|314.86|312.86|315.2|313.2|315.2|313.2|314.86|312.86|29
1723076150000|2024-08-08 00:15:50|315.21|313.21|315.5|313.5|315.5|313.5|315.18|313.18|28
1723076160000|2024-08-08 00:16:00|315.57|313.57|315.48|313.48|315.64|313.64|315.32|313.32|33
1723076170000|2024-08-08 00:16:10|315.4|313.4|314.93|312.93|315.42|313.42|314.93|312.93|22
1723076180000|2024-08-08 00:16:20|314.9|312.9|314.85|312.85|315.08|313.08|314.8|312.8|29
1723076190000|2024-08-08 00:16:30|314.86|312.86|314.72|312.72|314.88|312.88|314.68|312.68|26
1723076200000|2024-08-08 00:16:40|314.76|312.76|314.78|312.78|314.88|312.88|314.61|312.61|27
1723076210000|2024-08-08 00:16:50|314.79|312.79|315.13|313.13|315.13|313.13|314.76|312.76|28
1723076220000|2024-08-08 00:17:00|315.14|313.14|315.49|313.49|315.51|313.51|315.12|313.12|28
1723076230000|2024-08-08 00:17:10|315.52|313.52|315.66|313.66|315.67|313.67|315.38|313.38|30
1723076240000|2024-08-08 00:17:20|315.67|313.67|315.31|313.31|315.7|313.7|315.31|313.31|28
1723076250000|2024-08-08 00:17:30|315.3|313.3|315.04|313.04|315.3|313.3|315.04|313.04|32
1723076260000|2024-08-08 00:17:40|315.01|313.01|315.12|313.12|315.12|313.12|314.85|312.85|24
1723076270000|2024-08-08 00:17:50|315.19|313.19|315.64|313.64|315.65|313.65|315.19|313.19|34
1723076280000|2024-08-08 00:18:00|315.62|313.62|315.51|313.51|315.64|313.64|315.42|313.42|28
1723076290000|2024-08-08 00:18:10|315.46|313.46|314.93|312.93|315.47|313.47|314.93|312.93|20
1723076300000|2024-08-08 00:18:20|314.94|312.94|314.89|312.89|315.07|313.07|314.86|312.86|27
1723076310000|2024-08-08 00:18:30|314.9|312.9|314.95|312.95|314.95|312.95|314.8|312.8|28
1723076320000|2024-08-08 00:18:40|314.97|312.97|314.8|312.8|314.97|312.97|314.8|312.8|22
1723076330000|2024-08-08 00:18:50|314.79|312.79|314.41|312.41|314.8|312.8|314.41|312.41|22
1723076340000|2024-08-08 00:19:00|314.39|312.39|314.14|312.14|314.47|312.47|314.14|312.14|29
1723076350000|2024-08-08 00:19:10|314.13|312.13|314.26|312.26|314.29|312.29|314.07|312.07|26
1723076360000|2024-08-08 00:19:20|314.24|312.24|314.14|312.14|314.27|312.27|314.1|312.1|27
1723076370000|2024-08-08 00:19:30|314.15|312.15|314.28|312.28|314.29|312.29|314.13|312.13|30
1723076380000|2024-08-08 00:19:40|314.27|312.27|314.19|312.19|314.35|312.35|314.19|312.19|18
1723076390000|2024-08-08 00:19:50|314.13|312.13|313.97|311.97|314.13|312.13|313.91|311.91|23
1723076400000|2024-08-08 00:20:00|313.96|311.96|313.94|311.94|314.01|312.01|313.69|311.69|34
1723076410000|2024-08-08 00:20:10|313.9|311.9|314.18|312.18|314.19|312.19|313.81|311.81|29
1723076420000|2024-08-08 00:20:20|314.16|312.16|313.83|311.83|314.17|312.17|313.83|311.83|26
1723076430000|2024-08-08 00:20:30|313.81|311.81|313.7|311.7|313.92|311.92|313.7|311.7|18
1723076440000|2024-08-08 00:20:40|313.71|311.71|313.87|311.87|314.07|312.07|313.71|311.71|25
1723076450000|2024-08-08 00:20:50|313.81|311.81|313.54|311.54|313.81|311.81|313.53|311.53|22
1723076460000|2024-08-08 00:21:00|313.5|311.5|312.93|310.93|313.5|311.5|312.93|310.93|29
1723076470000|2024-08-08 00:21:10|312.9|310.9|312.65|310.65|313|311|312.65|310.65|29
1723076480000|2024-08-08 00:21:20|312.68|310.68|312.25|310.25|312.71|310.71|312.25|310.25|35
1723076490000|2024-08-08 00:21:30|312.37|310.37|312.11|310.11|312.41|310.41|312.03|310.03|33
1723076500000|2024-08-08 00:21:40|312.07|310.07|311.86|309.86|312.07|310.07|311.86|309.86|18
1723076510000|2024-08-08 00:21:50|311.9|309.9|311.94|309.94|312.03|310.03|311.82|309.82|26
1723076520000|2024-08-08 00:22:00|311.93|309.93|311.7|309.7|312|310|311.7|309.7|24
1723076530000|2024-08-08 00:22:10|311.72|309.72|311.78|309.78|311.92|309.92|311.72|309.72|27
1723076540000|2024-08-08 00:22:20|311.77|309.77|311.75|309.75|311.8|309.8|311.7|309.7|20
1723076550000|2024-08-08 00:22:30|311.74|309.74|311.88|309.88|311.89|309.89|311.74|309.74|27
1723076560000|2024-08-08 00:22:40|311.92|309.92|311.94|309.94|312.02|310.02|311.83|309.83|28
1723076570000|2024-08-08 00:22:50|311.96|309.96|311.91|309.91|312.01|310.01|311.91|309.91|21
1723076580000|2024-08-08 00:23:00|311.92|309.92|312.25|310.25|312.38|310.38|311.89|309.89|26
1723076590000|2024-08-08 00:23:10|312.15|310.15|312.41|310.41|312.5|310.5|312.15|310.15|26
1723076600000|2024-08-08 00:23:20|312.39|310.39|312.24|310.24|312.44|310.44|312.04|310.04|26
1723076610000|2024-08-08 00:23:30|312.22|310.22|312.19|310.19|312.35|310.35|312.18|310.18|24
1723076620000|2024-08-08 00:23:40|312.12|310.12|311.78|309.78|312.12|310.12|311.78|309.78|29
1723076630000|2024-08-08 00:23:50|311.81|309.81|311.72|309.72|311.86|309.86|311.69|309.69|16
1723076640000|2024-08-08 00:24:00|311.71|309.71|311.92|309.92|311.98|309.98|311.71|309.71|30
1723076650000|2024-08-08 00:24:10|311.86|309.86|311.74|309.74|311.9|309.9|311.74|309.74|15
1723076660000|2024-08-08 00:24:20|311.75|309.75|311.7|309.7|311.85|309.85|311.7|309.7|23
1723076670000|2024-08-08 00:24:30|311.73|309.73|311.78|309.78|311.88|309.88|311.73|309.73|22
1723076680000|2024-08-08 00:24:40|311.88|309.88|311.82|309.82|311.92|309.92|311.79|309.79|20
1723076690000|2024-08-08 00:24:50|311.79|309.79|312|310|312.04|310.04|311.79|309.79|19
1723076700000|2024-08-08 00:25:00|312.03|310.03|312.08|310.08|312.28|310.28|312.03|310.03|31
1723076710000|2024-08-08 00:25:10|312.09|310.09|312.28|310.28|312.28|310.28|312.09|310.09|20
1723076720000|2024-08-08 00:25:20|312.38|310.38|312.14|310.14|312.44|310.44|312.07|310.07|30
1723076730000|2024-08-08 00:25:30|312.2|310.2|312.2|310.2|312.22|310.22|312.08|310.08|17
1723076740000|2024-08-08 00:25:40|312.21|310.21|312.21|310.21|312.36|310.36|312.13|310.13|25
1723076750000|2024-08-08 00:25:50|312.2|310.2|312.28|310.28|312.35|310.35|312.19|310.19|18
1723076760000|2024-08-08 00:26:00|312.29|310.29|311.87|309.87|312.29|310.29|311.87|309.87|16
1723076770000|2024-08-08 00:26:10|311.84|309.84|311.97|309.97|311.97|309.97|311.78|309.78|21
1723076780000|2024-08-08 00:26:20|312.07|310.07|312.13|310.13|312.17|310.17|311.91|309.91|32
1723076790000|2024-08-08 00:26:30|312.14|310.14|312.04|310.04|312.19|310.19|311.93|309.93|26
1723076800000|2024-08-08 00:26:40|312.08|310.08|311.86|309.86|312.11|310.11|311.78|309.78|26
1723076810000|2024-08-08 00:26:50|311.85|309.85|311.83|309.83|311.9|309.9|311.81|309.81|22
1723076820000|2024-08-08 00:27:00|311.8|309.8|311.82|309.82|311.9|309.9|311.73|309.73|32
1723076830000|2024-08-08 00:27:10|311.81|309.81|311.7|309.7|311.84|309.84|311.69|309.69|19
1723076840000|2024-08-08 00:27:20|311.73|309.73|311.78|309.78|311.8|309.8|311.72|309.72|22
1723076850000|2024-08-08 00:27:30|311.84|309.84|312.04|310.04|312.06|310.06|311.83|309.83|22
1723076860000|2024-08-08 00:27:40|312|310|311.99|309.99|312.01|310.01|311.89|309.89|22
1723076870000|2024-08-08 00:27:50|311.98|309.98|311.66|309.66|311.99|309.99|311.66|309.66|16
1723076880000|2024-08-08 00:28:00|311.69|309.69|311.37|309.37|311.7|309.7|311.37|309.37|23
1723076890000|2024-08-08 00:28:10|311.39|309.39|311.47|309.47|311.52|309.52|311.37|309.37|15
1723076900000|2024-08-08 00:28:20|311.45|309.45|311.56|309.56|311.62|309.62|311.43|309.43|20
1723076910000|2024-08-08 00:28:30|311.6|309.6|311.57|309.57|311.79|309.79|311.55|309.55|25
1723076920000|2024-08-08 00:28:40|311.58|309.58|311.67|309.67|311.68|309.68|311.56|309.56|17
1723076930000|2024-08-08 00:28:50|311.64|309.64|311.54|309.54|311.67|309.67|311.53|309.53|18
1723076940000|2024-08-08 00:29:00|311.55|309.55|311.46|309.46|311.7|309.7|311.46|309.46|23
1723076950000|2024-08-08 00:29:10|311.49|309.49|311.44|309.44|311.54|309.54|311.44|309.44|22
1723076960000|2024-08-08 00:29:20|311.4|309.4|311.02|309.02|311.4|309.4|311.02|309.02|21
1723076970000|2024-08-08 00:29:30|310.98|308.98|311|309|311.03|309.03|310.95|308.95|21
1723076980000|2024-08-08 00:29:40|310.99|308.99|310.95|308.95|311.05|309.05|310.94|308.94|23
1723076990000|2024-08-08 00:29:50|310.97|308.97|310.92|308.92|310.98|308.98|310.82|308.82|17
1723077000000|2024-08-08 00:30:00|310.94|308.94|311.15|309.15|311.17|309.17|310.91|308.91|27
1723077010000|2024-08-08 00:30:10|311.14|309.14|311.27|309.27|311.31|309.31|311.12|309.12|26
1723077020000|2024-08-08 00:30:20|311.25|309.25|311.48|309.48|311.56|309.56|311.25|309.25|23
1723077030000|2024-08-08 00:30:30|311.52|309.52|311.94|309.94|311.94|309.94|311.52|309.52|27
1723077040000|2024-08-08 00:30:40|312.03|310.03|312.05|310.05|312.08|310.08|311.89|309.89|29
1723077050000|2024-08-08 00:30:50|312.04|310.04|312|310|312.19|310.19|312|310|27
1723077060000|2024-08-08 00:31:00|311.98|309.98|311.44|309.44|311.98|309.98|311.44|309.44|25
1723077070000|2024-08-08 00:31:10|311.46|309.46|311.39|309.39|311.63|309.63|311.39|309.39|21
1723077080000|2024-08-08 00:31:20|311.37|309.37|311.64|309.64|311.66|309.66|311.19|309.19|30
1723077090000|2024-08-08 00:31:30|311.68|309.68|311.65|309.65|311.79|309.79|311.54|309.54|30
1723077100000|2024-08-08 00:31:40|311.64|309.64|311.61|309.61|311.75|309.75|311.59|309.59|28
1723077110000|2024-08-08 00:31:50|311.6|309.6|311.25|309.25|311.68|309.68|311.25|309.25|22
1723077120000|2024-08-08 00:32:00|311.23|309.23|311.4|309.4|311.5|309.5|311.19|309.19|38
1723077130000|2024-08-08 00:32:10|311.37|309.37|311.51|309.51|311.59|309.59|311.31|309.31|31
1723077140000|2024-08-08 00:32:20|311.49|309.49|311.68|309.68|311.68|309.68|311.39|309.39|30
1723077150000|2024-08-08 00:32:30|311.65|309.65|311.34|309.34|311.67|309.67|311.33|309.33|24
1723077160000|2024-08-08 00:32:40|311.33|309.33|311.45|309.45|311.45|309.45|311.2|309.2|26
1723077170000|2024-08-08 00:32:50|311.54|309.54|312.09|310.09|312.09|310.09|311.51|309.51|28
1723077180000|2024-08-08 00:33:00|312.1|310.1|311.94|309.94|312.21|310.21|311.94|309.94|31
1723077190000|2024-08-08 00:33:10|311.93|309.93|311.4|309.4|311.93|309.93|311.4|309.4|27
1723077200000|2024-08-08 00:33:20|311.41|309.41|311.47|309.47|311.5|309.5|311.37|309.37|28
1723077210000|2024-08-08 00:33:30|311.44|309.44|311.27|309.27|311.46|309.46|311.26|309.26|26
1723077220000|2024-08-08 00:33:40|311.25|309.25|310.66|308.66|311.28|309.28|310.66|308.66|24
1723077230000|2024-08-08 00:33:50|310.65|308.65|310.62|308.62|310.65|308.65|310.6|308.6|4
1723077240000|2024-08-08 00:34:00|310.47|308.47|310.46|308.46|310.57|308.57|310.39|308.39|27
1723077250000|2024-08-08 00:34:10|310.45|308.45|310.55|308.55|310.55|308.55|310.29|308.29|26
1723077260000|2024-08-08 00:34:20|310.53|308.53|310.36|308.36|310.61|308.61|310.35|308.35|34
1723077270000|2024-08-08 00:34:30|310.33|308.33|310.32|308.32|310.46|308.46|310.27|308.27|29
1723077280000|2024-08-08 00:34:40|310.31|308.31|310.37|308.37|310.43|308.43|310.17|308.17|23
1723077290000|2024-08-08 00:34:50|310.38|308.38|310.37|308.37|310.46|308.46|310.31|308.31|27
1723077300000|2024-08-08 00:35:00|310.36|308.36|310.25|308.25|310.39|308.39|310.22|308.22|31
1723077310000|2024-08-08 00:35:10|310.23|308.23|309.89|307.89|310.28|308.28|309.8|307.8|32
1723077320000|2024-08-08 00:35:20|309.91|307.91|310.31|308.31|310.31|308.31|309.91|307.91|27
1723077330000|2024-08-08 00:35:30|310.29|308.29|310.78|308.78|310.78|308.78|310.24|308.24|27
1723077340000|2024-08-08 00:35:40|310.79|308.79|311.06|309.06|311.1|309.1|310.79|308.79|28
1723077350000|2024-08-08 00:35:50|311.11|309.11|311.17|309.17|311.19|309.19|311.06|309.06|24
1723077360000|2024-08-08 00:36:00|311.18|309.18|311.76|309.76|311.8|309.8|311.18|309.18|29
1723077370000|2024-08-08 00:36:10|311.75|309.75|311.43|309.43|311.92|309.92|311.34|309.34|27
1723077380000|2024-08-08 00:36:20|311.42|309.42|311.34|309.34|311.46|309.46|311.28|309.28|23
1723077390000|2024-08-08 00:36:30|311.33|309.33|311.2|309.2|311.34|309.34|311.16|309.16|25
1723077400000|2024-08-08 00:36:40|311.28|309.28|310.9|308.9|311.37|309.37|310.89|308.89|34
1723077410000|2024-08-08 00:36:50|310.89|308.89|310.88|308.88|311.02|309.02|310.88|308.88|25
1723077420000|2024-08-08 00:37:00|310.89|308.89|311.11|309.11|311.13|309.13|310.87|308.87|30
1723077430000|2024-08-08 00:37:10|311.12|309.12|311.29|309.29|311.34|309.34|311.09|309.09|35
1723077440000|2024-08-08 00:37:20|311.32|309.32|311.58|309.58|311.76|309.76|311.32|309.32|25
1723077450000|2024-08-08 00:37:30|311.57|309.57|311.09|309.09|311.58|309.58|311.09|309.09|24
1723077460000|2024-08-08 00:37:40|311.08|309.08|310.96|308.96|311.08|309.08|310.93|308.93|27
1723077470000|2024-08-08 00:37:50|310.93|308.93|310.96|308.96|310.97|308.97|310.91|308.91|20
1723077480000|2024-08-08 00:38:00|310.91|308.91|311.04|309.04|311.2|309.2|310.87|308.87|27
1723077490000|2024-08-08 00:38:10|311.03|309.03|311.32|309.32|311.32|309.32|311.03|309.03|32
1723077500000|2024-08-08 00:38:20|311.29|309.29|310.93|308.93|311.39|309.39|310.9|308.9|28
1723077510000|2024-08-08 00:38:30|310.92|308.92|310.81|308.81|310.99|308.99|310.81|308.81|32
1723077520000|2024-08-08 00:38:40|310.82|308.82|311|309|311.04|309.04|310.78|308.78|30
1723077530000|2024-08-08 00:38:50|310.98|308.98|310.82|308.82|311.04|309.04|310.82|308.82|17
1723077540000|2024-08-08 00:39:00|310.81|308.81|310.53|308.53|310.82|308.82|310.53|308.53|23
1723077550000|2024-08-08 00:39:10|310.52|308.52|310.16|308.16|310.6|308.6|310.14|308.14|29
1723077560000|2024-08-08 00:39:20|310.17|308.17|309.77|307.77|310.24|308.24|309.77|307.77|25
1723077570000|2024-08-08 00:39:30|309.76|307.76|309.72|307.72|309.76|307.76|309.72|307.72|6
1723077580000|2024-08-08 00:39:40|309.52|307.52|309.47|307.47|309.52|307.52|309.32|307.32|28
1723077590000|2024-08-08 00:39:50|309.45|307.45|309.41|307.41|309.52|307.52|309.37|307.37|26
1723077600000|2024-08-08 00:40:00|309.4|307.4|309.92|307.92|309.92|307.92|309.4|307.4|33
1723077610000|2024-08-08 00:40:10|310.03|308.03|310.28|308.28|310.31|308.31|309.98|307.98|27
1723077620000|2024-08-08 00:40:20|310.3|308.3|310.41|308.41|310.52|308.52|310.27|308.27|27
1723077630000|2024-08-08 00:40:30|310.38|308.38|309.94|307.94|310.39|308.39|309.92|307.92|24
1723077640000|2024-08-08 00:40:40|309.89|307.89|310.29|308.29|310.3|308.3|309.89|307.89|25
1723077650000|2024-08-08 00:40:50|310.3|308.3|310.51|308.51|310.66|308.66|310.3|308.3|18
1723077660000|2024-08-08 00:41:00|310.52|308.52|310.41|308.41|310.66|308.66|310.41|308.41|30
1723077670000|2024-08-08 00:41:10|310.37|308.37|310.11|308.11|310.4|308.4|310.07|308.07|26
1723077680000|2024-08-08 00:41:20|310.08|308.08|309.95|307.95|310.08|308.08|309.91|307.91|26
1723077690000|2024-08-08 00:41:30|309.96|307.96|310.43|308.43|310.54|308.54|309.96|307.96|27
1723077700000|2024-08-08 00:41:40|310.46|308.46|310.55|308.55|310.59|308.59|310.42|308.42|25
1723077710000|2024-08-08 00:41:50|310.57|308.57|310.44|308.44|310.62|308.62|310.42|308.42|24
1723077720000|2024-08-08 00:42:00|310.48|308.48|310.77|308.77|310.83|308.83|310.48|308.48|30
1723077730000|2024-08-08 00:42:10|310.73|308.73|310.87|308.87|310.87|308.87|310.5|308.5|32
1723077740000|2024-08-08 00:42:20|310.81|308.81|310.95|308.95|311.03|309.03|310.68|308.68|25
1723077750000|2024-08-08 00:42:30|310.92|308.92|311.28|309.28|311.28|309.28|310.89|308.89|26
1723077760000|2024-08-08 00:42:40|311.22|309.22|311.2|309.2|311.22|309.22|311.19|309.19|10
1723077770000|2024-08-08 00:42:50|311.21|309.21|311.02|309.02|311.22|309.22|311|309|12
1723077780000|2024-08-08 00:43:00|311.06|309.06|311.22|309.22|311.22|309.22|310.96|308.96|20
1723077790000|2024-08-08 00:43:10|311.23|309.23|311.2|309.2|311.25|309.25|311.19|309.19|12
1723077800000|2024-08-08 00:43:20|311.22|309.22|311.77|309.77|311.77|309.77|311.21|309.21|17
1723077810000|2024-08-08 00:43:30|311.81|309.81|311.06|309.06|311.84|309.84|311.06|309.06|33
1723077820000|2024-08-08 00:43:40|311.03|309.03|310.83|308.83|311.03|309.03|310.81|308.81|29
1723077830000|2024-08-08 00:43:50|310.86|308.86|310.7|308.7|310.91|308.91|310.7|308.7|18
1723077840000|2024-08-08 00:44:00|310.69|308.69|310.45|308.45|310.69|308.69|310.45|308.45|27
1723077850000|2024-08-08 00:44:10|310.46|308.46|310.33|308.33|310.6|308.6|310.27|308.27|26
1723077860000|2024-08-08 00:44:20|310.31|308.31|310.74|308.74|310.75|308.75|310.3|308.3|32
1723077870000|2024-08-08 00:44:30|310.75|308.75|311.01|309.01|311.01|309.01|310.75|308.75|28
1723077880000|2024-08-08 00:44:40|311.03|309.03|310.91|308.91|311.03|309.03|310.91|308.91|26
1723077890000|2024-08-08 00:44:50|310.89|308.89|310.96|308.96|310.98|308.98|310.85|308.85|27
1723077900000|2024-08-08 00:45:00|311.02|309.02|310.8|308.8|311.03|309.03|310.69|308.69|27
1723077910000|2024-08-08 00:45:10|310.81|308.81|310.88|308.88|310.91|308.91|310.69|308.69|25
1723077920000|2024-08-08 00:45:20|310.89|308.89|310.94|308.94|311.14|309.14|310.86|308.86|29
1723077930000|2024-08-08 00:45:30|310.91|308.91|310.8|308.8|310.93|308.93|310.8|308.8|25
1723077940000|2024-08-08 00:45:40|310.79|308.79|310.86|308.86|310.86|308.86|310.51|308.51|33
1723077950000|2024-08-08 00:45:50|310.88|308.88|310.78|308.78|310.92|308.92|310.75|308.75|27
1723077960000|2024-08-08 00:46:00|310.86|308.86|311.17|309.17|311.17|309.17|310.8|308.8|25
1723077970000|2024-08-08 00:46:10|311.19|309.19|311.45|309.45|311.45|309.45|311.13|309.13|30
1723077980000|2024-08-08 00:46:20|311.46|309.46|311.7|309.7|311.7|309.7|311.45|309.45|30
1723077990000|2024-08-08 00:46:30|311.72|309.72|311.54|309.54|311.89|309.89|311.43|309.43|30
1723078000000|2024-08-08 00:46:40|311.58|309.58|311.31|309.31|311.58|309.58|311.3|309.3|31
1723078010000|2024-08-08 00:46:50|311.3|309.3|311.2|309.2|311.32|309.32|311.02|309.02|26
1723078020000|2024-08-08 00:47:00|311.22|309.22|311.48|309.48|311.48|309.48|311.18|309.18|33
1723078030000|2024-08-08 00:47:10|311.54|309.54|311.61|309.61|311.67|309.67|311.49|309.49|30
1723078040000|2024-08-08 00:47:20|311.62|309.62|311.66|309.66|311.69|309.69|311.56|309.56|20
1723078050000|2024-08-08 00:47:30|311.67|309.67|311.53|309.53|311.67|309.67|311.34|309.34|25
1723078060000|2024-08-08 00:47:40|311.52|309.52|311.49|309.49|311.59|309.59|311.39|309.39|22
1723078070000|2024-08-08 00:47:50|311.55|309.55|312.08|310.08|312.11|310.11|311.55|309.55|31
1723078080000|2024-08-08 00:48:00|312.09|310.09|312.37|310.37|312.37|310.37|312.05|310.05|27
1723078090000|2024-08-08 00:48:10|312.41|310.41|312.46|310.46|312.5|310.5|312.33|310.33|20
1723078100000|2024-08-08 00:48:20|312.52|310.52|312.95|310.95|312.95|310.95|312.52|310.52|31
1723078110000|2024-08-08 00:48:30|312.92|310.92|312.96|310.96|312.99|310.99|312.87|310.87|22
1723078120000|2024-08-08 00:48:40|312.97|310.97|312.95|310.95|313.05|311.05|312.95|310.95|22
1723078130000|2024-08-08 00:48:50|312.94|310.94|313.28|311.28|313.28|311.28|312.9|310.9|24
1723078140000|2024-08-08 00:49:00|313.3|311.3|313.32|311.32|313.37|311.37|313.18|311.18|26
1723078150000|2024-08-08 00:49:10|313.39|311.39|313.44|311.44|313.47|311.47|313.29|311.29|26
1723078160000|2024-08-08 00:49:20|313.43|311.43|313.42|311.42|313.46|311.46|313.29|311.29|28
1723078170000|2024-08-08 00:49:30|313.41|311.41|313.45|311.45|313.48|311.48|313.41|311.41|27
1723078180000|2024-08-08 00:49:40|313.44|311.44|313.59|311.59|313.6|311.6|313.39|311.39|26
1723078190000|2024-08-08 00:49:50|313.67|311.67|313.57|311.57|313.67|311.67|313.57|311.57|21
1723078200000|2024-08-08 00:50:00|313.52|311.52|313.55|311.55|313.7|311.7|313.42|311.42|30
1723078210000|2024-08-08 00:50:10|313.5|311.5|313.47|311.47|313.51|311.51|313.39|311.39|18
1723078220000|2024-08-08 00:50:20|313.49|311.49|313.81|311.81|313.88|311.88|313.4|311.4|27
1723078230000|2024-08-08 00:50:30|313.83|311.83|313.68|311.68|313.93|311.93|313.68|311.68|24
1723078240000|2024-08-08 00:50:40|313.69|311.69|313.39|311.39|313.7|311.7|313.39|311.39|23
1723078250000|2024-08-08 00:50:50|313.37|311.37|313.26|311.26|313.37|311.37|313.19|311.19|28
1723078260000|2024-08-08 00:51:00|313.27|311.27|313.58|311.58|313.6|311.6|313.23|311.23|31
1723078270000|2024-08-08 00:51:10|313.57|311.57|313.5|311.5|313.59|311.59|313.46|311.46|25
1723078280000|2024-08-08 00:51:20|313.48|311.48|313.5|311.5|313.54|311.54|313.25|311.25|27
1723078290000|2024-08-08 00:51:30|313.51|311.51|313.76|311.76|313.78|311.78|313.51|311.51|22
1723078300000|2024-08-08 00:51:40|313.73|311.73|313.84|311.84|313.85|311.85|313.61|311.61|21
1723078310000|2024-08-08 00:51:50|313.83|311.83|313.92|311.92|313.92|311.92|313.75|311.75|24
1723078320000|2024-08-08 00:52:00|314.02|312.02|314.17|312.17|314.17|312.17|313.91|311.91|27
1723078330000|2024-08-08 00:52:10|314.16|312.16|314.46|312.46|314.46|312.46|314.13|312.13|21
1723078340000|2024-08-08 00:52:20|314.47|312.47|314.26|312.26|314.54|312.54|314.24|312.24|27
1723078350000|2024-08-08 00:52:30|314.22|312.22|314.16|312.16|314.22|312.22|314.16|312.16|17
1723078370000|2024-08-08 00:52:50|314.13|312.13|313.83|311.83|314.16|312.16|313.76|311.76|17
1723078380000|2024-08-08 00:53:00|313.84|311.84|313.9|311.9|313.91|311.91|313.67|311.67|30
1723078390000|2024-08-08 00:53:10|313.89|311.89|313.73|311.73|313.89|311.89|313.63|311.63|28
1723078400000|2024-08-08 00:53:20|313.78|311.78|314.06|312.06|314.08|312.08|313.77|311.77|24
1723078410000|2024-08-08 00:53:30|314.05|312.05|314.43|312.43|314.44|312.44|314.05|312.05|27
1723078420000|2024-08-08 00:53:40|314.42|312.42|314.46|312.46|314.48|312.48|314.41|312.41|24
1723078430000|2024-08-08 00:53:50|314.45|312.45|314.45|312.45|314.46|312.46|314.38|312.38|20
1723078440000|2024-08-08 00:54:00|314.44|312.44|314.64|312.64|314.65|312.65|314.44|312.44|29
1723078450000|2024-08-08 00:54:10|314.66|312.66|315.14|313.14|315.14|313.14|314.66|312.66|23
1723078460000|2024-08-08 00:54:20|315.11|313.11|314.98|312.98|315.12|313.12|314.9|312.9|24
1723078470000|2024-08-08 00:54:30|314.97|312.97|314.82|312.82|315.07|313.07|314.82|312.82|29
1723078480000|2024-08-08 00:54:40|314.81|312.81|315.04|313.04|315.04|313.04|314.81|312.81|15
1723078490000|2024-08-08 00:54:50|315.02|313.02|314.85|312.85|315.07|313.07|314.8|312.8|26
1723078500000|2024-08-08 00:55:00|314.84|312.84|314.75|312.75|314.91|312.91|314.73|312.73|29
1723078510000|2024-08-08 00:55:10|314.76|312.76|314.65|312.65|314.85|312.85|314.65|312.65|21
1723078520000|2024-08-08 00:55:20|314.64|312.64|315.04|313.04|315.04|313.04|314.57|312.57|28
1723078530000|2024-08-08 00:55:30|315.03|313.03|314.82|312.82|315.08|313.08|314.82|312.82|19
1723078540000|2024-08-08 00:55:40|314.78|312.78|314.73|312.73|314.86|312.86|314.73|312.73|17
1723078550000|2024-08-08 00:55:50|314.68|312.68|314.73|312.73|314.88|312.88|314.64|312.64|25
1723078560000|2024-08-08 00:56:00|314.74|312.74|315.08|313.08|315.08|313.08|314.74|312.74|28
1723078570000|2024-08-08 00:56:10|315.09|313.09|315.59|313.59|315.59|313.59|315.09|313.09|21
1723078580000|2024-08-08 00:56:20|315.61|313.61|315.87|313.87|315.97|313.97|315.58|313.58|20
1723078590000|2024-08-08 00:56:30|315.86|313.86|316.07|314.07|316.07|314.07|315.78|313.78|32
1723078600000|2024-08-08 00:56:40|316.06|314.06|315.89|313.89|316.08|314.08|315.84|313.84|23
1723078610000|2024-08-08 00:56:50|315.88|313.88|315.64|313.64|315.9|313.9|315.62|313.62|27
1723078620000|2024-08-08 00:57:00|315.63|313.63|315.82|313.82|315.89|313.89|315.63|313.63|27
1723078630000|2024-08-08 00:57:10|315.81|313.81|315.43|313.43|315.81|313.81|315.43|313.43|28
1723078640000|2024-08-08 00:57:20|315.44|313.44|315.34|313.34|315.61|313.61|315.31|313.31|23
1723078650000|2024-08-08 00:57:30|315.33|313.33|314.86|312.86|315.42|313.42|314.78|312.78|28
1723078660000|2024-08-08 00:57:40|314.84|312.84|314.77|312.77|315.01|313.01|314.77|312.77|21
1723078670000|2024-08-08 00:57:50|314.73|312.73|314.87|312.87|314.87|312.87|314.68|312.68|16
1723078680000|2024-08-08 00:58:00|314.94|312.94|315.23|313.23|315.29|313.29|314.94|312.94|24
1723078690000|2024-08-08 00:58:10|315.22|313.22|315.62|313.62|315.62|313.62|315.22|313.22|21
1723078700000|2024-08-08 00:58:20|315.63|313.63|315.54|313.54|315.82|313.82|315.53|313.53|24
1723078710000|2024-08-08 00:58:30|315.58|313.58|315.83|313.83|315.88|313.88|315.58|313.58|25
1723078720000|2024-08-08 00:58:40|315.82|313.82|315.77|313.77|315.92|313.92|315.77|313.77|22
1723078730000|2024-08-08 00:58:50|315.76|313.76|315.71|313.71|315.83|313.83|315.69|313.69|24
1723078740000|2024-08-08 00:59:00|315.73|313.73|315.6|313.6|315.78|313.78|315.58|313.58|23
1723078750000|2024-08-08 00:59:10|315.63|313.63|315.38|313.38|315.63|313.63|315.38|313.38|24
1723078760000|2024-08-08 00:59:20|315.43|313.43|315.42|313.42|315.53|313.53|315.4|313.4|21
1723078770000|2024-08-08 00:59:30|315.4|313.4|315.48|313.48|315.48|313.48|315.23|313.23|25
1723078780000|2024-08-08 00:59:40|315.52|313.52|315.52|313.52|315.55|313.55|315.48|313.48|20
1723078790000|2024-08-08 00:59:50|315.5|313.5|315.53|313.53|315.54|313.54|315.46|313.46|22
1723078800000|2024-08-08 01:00:00|315.57|313.57|315.62|313.62|315.63|313.63|315.39|313.39|27
1723078810000|2024-08-08 01:00:10|315.63|313.63|315.84|313.84|315.86|313.86|315.49|313.49|26
1723078820000|2024-08-08 01:00:20|315.85|313.85|315.97|313.97|315.97|313.97|315.6|313.6|27
1723078830000|2024-08-08 01:00:30|315.99|313.99|315.86|313.86|315.99|313.99|315.74|313.74|21
1723078840000|2024-08-08 01:00:40|316.04|314.04|315.71|313.71|316.09|314.09|315.7|313.7|24
1723078850000|2024-08-08 01:00:50|315.69|313.69|315.49|313.49|315.69|313.69|315.39|313.39|21
1723078860000|2024-08-08 01:01:00|315.48|313.48|315.38|313.38|315.48|313.48|315.37|313.37|28
1723078870000|2024-08-08 01:01:10|315.36|313.36|315.38|313.38|315.4|313.4|315.17|313.17|32
1723078880000|2024-08-08 01:01:20|315.37|313.37|315.28|313.28|315.55|313.55|315.28|313.28|29
1723078890000|2024-08-08 01:01:30|315.34|313.34|315.06|313.06|315.39|313.39|315.06|313.06|25
1723078900000|2024-08-08 01:01:40|315.05|313.05|314.9|312.9|315.09|313.09|314.89|312.89|27
1723078910000|2024-08-08 01:01:50|314.88|312.88|315.25|313.25|315.28|313.28|314.72|312.72|28
1723078920000|2024-08-08 01:02:00|315.24|313.24|314.96|312.96|315.24|313.24|314.96|312.96|24
1723078930000|2024-08-08 01:02:10|314.91|312.91|315.04|313.04|315.06|313.06|314.71|312.71|25
1723078940000|2024-08-08 01:02:20|315.02|313.02|315.19|313.19|315.22|313.22|314.98|312.98|20
1723078950000|2024-08-08 01:02:30|315.18|313.18|315.34|313.34|315.36|313.36|315.15|313.15|27
1723078960000|2024-08-08 01:02:40|315.33|313.33|315.7|313.7|315.73|313.73|315.28|313.28|29
1723078970000|2024-08-08 01:02:50|315.75|313.75|315.93|313.93|315.95|313.95|315.72|313.72|25
1723078980000|2024-08-08 01:03:00|315.92|313.92|316.05|314.05|316.05|314.05|315.86|313.86|24
1723078990000|2024-08-08 01:03:10|316.09|314.09|316.04|314.04|316.09|314.09|315.81|313.81|17
1723079000000|2024-08-08 01:03:20|316.05|314.05|316.09|314.09|316.09|314.09|316.02|314.02|12
1723079010000|2024-08-08 01:03:30|316.07|314.07|316.13|314.13|316.13|314.13|316.07|314.07|7
1723079020000|2024-08-08 01:03:40|316.14|314.14|316.64|314.64|316.74|314.74|316.14|314.14|25
1723079030000|2024-08-08 01:03:50|316.67|314.67|317.15|315.15|317.27|315.27|316.67|314.67|16
1723079040000|2024-08-08 01:04:00|317.22|315.22|317.39|315.39|317.39|315.39|317.2|315.2|12
1723079050000|2024-08-08 01:04:10|317.36|315.36|317.88|315.88|317.88|315.88|317.31|315.31|24
1723079060000|2024-08-08 01:04:20|317.89|315.89|318.01|316.01|318.01|316.01|317.79|315.79|21
1723079070000|2024-08-08 01:04:30|317.98|315.98|317.9|315.9|317.99|315.99|317.9|315.9|20
1723079080000|2024-08-08 01:04:40|317.84|315.84|317.54|315.54|317.86|315.86|317.43|315.43|33
1723079090000|2024-08-08 01:04:50|317.56|315.56|317.66|315.66|317.71|315.71|317.47|315.47|26
1723079100000|2024-08-08 01:05:00|317.72|315.72|317.55|315.55|317.73|315.73|317.51|315.51|17
1723079110000|2024-08-08 01:05:10|317.5|315.5|317.55|315.55|317.55|315.55|317.36|315.36|29
1723079120000|2024-08-08 01:05:20|317.51|315.51|317.56|315.56|317.59|315.59|317.51|315.51|13
1723079130000|2024-08-08 01:05:30|317.68|315.68|317.89|315.89|317.94|315.94|317.68|315.68|25
1723079140000|2024-08-08 01:05:40|317.9|315.9|318.02|316.02|318.02|316.02|317.9|315.9|18
1723079150000|2024-08-08 01:05:50|318.03|316.03|318.05|316.05|318.35|316.35|318.03|316.03|25
1723079160000|2024-08-08 01:06:00|318.02|316.02|317.51|315.51|318.03|316.03|317.51|315.51|28
1723079170000|2024-08-08 01:06:10|317.5|315.5|317.38|315.38|317.52|315.52|317.18|315.18|27
1723079180000|2024-08-08 01:06:20|317.34|315.34|317.22|315.22|317.39|315.39|317.21|315.21|27
1723079190000|2024-08-08 01:06:30|317.21|315.21|317.11|315.11|317.23|315.23|317.08|315.08|26
1723079200000|2024-08-08 01:06:40|317.1|315.1|317.49|315.49|317.49|315.49|316.94|314.94|34
1723079210000|2024-08-08 01:06:50|317.54|315.54|318.06|316.06|318.06|316.06|317.54|315.54|22
1723079220000|2024-08-08 01:07:00|318.04|316.04|317.66|315.66|318.04|316.04|317.53|315.53|30
1723079230000|2024-08-08 01:07:10|317.7|315.7|317.42|315.42|317.75|315.75|317.37|315.37|26
1723079240000|2024-08-08 01:07:20|317.44|315.44|317.36|315.36|317.45|315.45|317.27|315.27|27
1723079250000|2024-08-08 01:07:30|317.32|315.32|317.54|315.54|317.54|315.54|317.08|315.08|26
1723079260000|2024-08-08 01:07:40|317.59|315.59|317.46|315.46|317.59|315.59|317.39|315.39|26
1723079270000|2024-08-08 01:07:50|317.48|315.48|317.05|315.05|317.49|315.49|317.05|315.05|24
1723079280000|2024-08-08 01:08:00|317.08|315.08|316.81|314.81|317.26|315.26|316.81|314.81|28
1723079290000|2024-08-08 01:08:10|316.78|314.78|316.8|314.8|316.86|314.86|316.69|314.69|26
1723079300000|2024-08-08 01:08:20|316.81|314.81|316.61|314.61|316.91|314.91|316.58|314.58|30
1723079310000|2024-08-08 01:08:30|316.59|314.59|316.75|314.75|316.87|314.87|316.55|314.55|26
1723079320000|2024-08-08 01:08:40|316.71|314.71|316.68|314.68|316.73|314.73|316.62|314.62|27
1723079330000|2024-08-08 01:08:50|316.67|314.67|316.88|314.88|316.91|314.91|316.62|314.62|22
1723079340000|2024-08-08 01:09:00|316.9|314.9|316.59|314.59|316.97|314.97|316.59|314.59|32
1723079350000|2024-08-08 01:09:10|316.64|314.64|316.49|314.49|316.71|314.71|316.45|314.45|29
1723079360000|2024-08-08 01:09:20|316.52|314.52|316.51|314.51|316.63|314.63|316.45|314.45|30
1723079370000|2024-08-08 01:09:30|316.5|314.5|316.69|314.69|316.71|314.71|316.42|314.42|26
1723079380000|2024-08-08 01:09:40|316.68|314.68|316.46|314.46|316.68|314.68|316.37|314.37|24
1723079390000|2024-08-08 01:09:50|316.43|314.43|316.45|314.45|316.47|314.47|316.33|314.33|23
1723079400000|2024-08-08 01:10:00|316.42|314.42|316.2|314.2|316.47|314.47|315.91|313.91|30
1723079410000|2024-08-08 01:10:10|316.16|314.16|316.43|314.43|316.54|314.54|315.92|313.92|29
1723079420000|2024-08-08 01:10:20|316.47|314.47|316.72|314.72|316.72|314.72|316.43|314.43|21
1723079430000|2024-08-08 01:10:30|316.79|314.79|316.91|314.91|317.04|315.04|316.79|314.79|27
1723079440000|2024-08-08 01:10:40|316.97|314.97|316.87|314.87|317.24|315.24|316.87|314.87|28
1723079450000|2024-08-08 01:10:50|316.9|314.9|316.95|314.95|316.97|314.97|316.85|314.85|25
1723079460000|2024-08-08 01:11:00|316.9|314.9|317.22|315.22|317.22|315.22|316.9|314.9|18
1723079470000|2024-08-08 01:11:10|317.21|315.21|317.37|315.37|317.37|315.37|317.12|315.12|21
1723079480000|2024-08-08 01:11:20|317.41|315.41|317.47|315.47|317.5|315.5|317.26|315.26|26
1723079490000|2024-08-08 01:11:30|317.46|315.46|317.5|315.5|317.52|315.52|317.44|315.44|21
1723079500000|2024-08-08 01:11:40|317.45|315.45|317.55|315.55|317.59|315.59|317.38|315.38|28
1723079510000|2024-08-08 01:11:50|317.53|315.53|317.43|315.43|317.64|315.64|317.43|315.43|24
1723079520000|2024-08-08 01:12:00|317.44|315.44|317.69|315.69|317.87|315.87|317.44|315.44|28
1723079530000|2024-08-08 01:12:10|317.68|315.68|317.9|315.9|317.9|315.9|317.49|315.49|32
1723079540000|2024-08-08 01:12:20|318.01|316.01|318.33|316.33|318.33|316.33|318.01|316.01|32
1723079550000|2024-08-08 01:12:30|318.35|316.35|319.1|317.1|319.12|317.12|318.35|316.35|29
1723079560000|2024-08-08 01:12:40|319.12|317.12|319.39|317.39|319.44|317.44|319.12|317.12|26
1723079570000|2024-08-08 01:12:50|319.43|317.43|320.05|318.05|320.05|318.05|319.43|317.43|14
1723079580000|2024-08-08 01:13:00|320.08|318.08|320.48|318.48|320.58|318.58|319.87|317.87|31
1723079590000|2024-08-08 01:13:10|320.49|318.49|320.77|318.77|320.77|318.77|320.45|318.45|27
1723079600000|2024-08-08 01:13:20|320.81|318.81|321.3|319.3|321.3|319.3|320.78|318.78|27
1723079610000|2024-08-08 01:13:30|321.31|319.31|321.49|319.49|321.66|319.66|321.25|319.25|26
1723079620000|2024-08-08 01:13:40|321.59|319.59|321.49|319.49|321.67|319.67|321.46|319.46|18
1723079630000|2024-08-08 01:13:50|321.43|319.43|321.18|319.18|321.47|319.47|321.09|319.09|33
1723079640000|2024-08-08 01:14:00|321.21|319.21|320.7|318.7|321.21|319.21|320.68|318.68|33
1723079650000|2024-08-08 01:14:10|320.75|318.75|320.69|318.69|320.88|318.88|320.57|318.57|33
1723079660000|2024-08-08 01:14:20|320.83|318.83|320.44|318.44|320.84|318.84|320.17|318.17|28
1723079670000|2024-08-08 01:14:30|320.5|318.5|320.91|318.91|321.03|319.03|320.34|318.34|33
1723079680000|2024-08-08 01:14:40|320.88|318.88|321.17|319.17|321.3|319.3|320.82|318.82|33
1723079690000|2024-08-08 01:14:50|321.06|319.06|321.23|319.23|321.3|319.3|320.92|318.92|31
1723079700000|2024-08-08 01:15:00|321.24|319.24|321.28|319.28|321.38|319.38|320.97|318.97|35
1723079710000|2024-08-08 01:15:10|321.27|319.27|321.21|319.21|321.37|319.37|321.06|319.06|30
1723079720000|2024-08-08 01:15:20|321.18|319.18|320.63|318.63|321.18|319.18|320.42|318.42|36
1723079730000|2024-08-08 01:15:30|320.62|318.62|320.13|318.13|320.71|318.71|320.13|318.13|35
1723079740000|2024-08-08 01:15:40|320.07|318.07|320.2|318.2|320.43|318.43|319.97|317.97|33
1723079750000|2024-08-08 01:15:50|320.19|318.19|321.13|319.13|321.13|319.13|320.19|318.19|26
1723079760000|2024-08-08 01:16:00|321.14|319.14|320.81|318.81|321.4|319.4|320.81|318.81|32
1723079770000|2024-08-08 01:16:10|320.78|318.78|320.88|318.88|320.97|318.97|320.67|318.67|32
1723079780000|2024-08-08 01:16:20|320.89|318.89|320.63|318.63|320.96|318.96|320.63|318.63|31
1723079790000|2024-08-08 01:16:30|320.6|318.6|320.53|318.53|320.65|318.65|320.4|318.4|30
1723079800000|2024-08-08 01:16:40|320.56|318.56|320.85|318.85|321.03|319.03|320.56|318.56|30
1723079810000|2024-08-08 01:16:50|320.88|318.88|320.98|318.98|321.05|319.05|320.81|318.81|27
1723079820000|2024-08-08 01:17:00|320.95|318.95|320.8|318.8|321.02|319.02|320.54|318.54|33
1723079830000|2024-08-08 01:17:10|320.79|318.79|320.79|318.79|320.87|318.87|320.53|318.53|27
1723079840000|2024-08-08 01:17:20|320.76|318.76|320.36|318.36|320.79|318.79|320.36|318.36|27
1723079850000|2024-08-08 01:17:30|320.34|318.34|320.48|318.48|320.5|318.5|320.14|318.14|28
1723079860000|2024-08-08 01:17:40|320.44|318.44|320.2|318.2|320.53|318.53|320.18|318.18|28
1723079870000|2024-08-08 01:17:50|320.19|318.19|319.69|317.69|320.22|318.22|319.67|317.67|27
1723079880000|2024-08-08 01:18:00|319.68|317.68|319.45|317.45|319.69|317.69|319.43|317.43|28
1723079890000|2024-08-08 01:18:10|319.46|317.46|319.77|317.77|319.77|317.77|319.33|317.33|30
1723079900000|2024-08-08 01:18:20|319.78|317.78|320.07|318.07|320.2|318.2|319.73|317.73|33
1723079910000|2024-08-08 01:18:30|320.02|318.02|319.62|317.62|320.02|318.02|319.58|317.58|32
1723079920000|2024-08-08 01:18:40|319.63|317.63|319.39|317.39|319.65|317.65|319.29|317.29|27
1723079930000|2024-08-08 01:18:50|319.37|317.37|319.77|317.77|319.8|317.8|319.34|317.34|31
1723079940000|2024-08-08 01:19:00|319.75|317.75|319.8|317.8|319.85|317.85|319.56|317.56|29
1723079950000|2024-08-08 01:19:10|319.81|317.81|320.27|318.27|320.39|318.39|319.8|317.8|28
1723079960000|2024-08-08 01:19:20|320.25|318.25|320.66|318.66|320.78|318.78|320.25|318.25|27
1723079970000|2024-08-08 01:19:30|320.67|318.67|320.37|318.37|320.67|318.67|320.26|318.26|28
1723079980000|2024-08-08 01:19:40|320.35|318.35|320.49|318.49|320.53|318.53|320.34|318.34|23
1723079990000|2024-08-08 01:19:50|320.53|318.53|320.48|318.48|320.84|318.84|320.45|318.45|31
1723080000000|2024-08-08 01:20:00|320.46|318.46|320.13|318.13|320.48|318.48|320.09|318.09|31
1723080010000|2024-08-08 01:20:10|320.17|318.17|320.06|318.06|320.25|318.25|319.92|317.92|35
1723080020000|2024-08-08 01:20:20|320.05|318.05|319.76|317.76|320.05|318.05|319.61|317.61|32
1723080030000|2024-08-08 01:20:30|319.75|317.75|320.32|318.32|320.44|318.44|319.73|317.73|31
1723080040000|2024-08-08 01:20:40|320.35|318.35|319.94|317.94|320.41|318.41|319.94|317.94|26
1723080050000|2024-08-08 01:20:50|319.95|317.95|319.62|317.62|320.02|318.02|319.62|317.62|34
1723080060000|2024-08-08 01:21:00|319.59|317.59|319.56|317.56|319.66|317.66|319.48|317.48|31
1723080070000|2024-08-08 01:21:10|319.53|317.53|319.75|317.75|319.75|317.75|319.46|317.46|31
1723080080000|2024-08-08 01:21:20|319.73|317.73|319.51|317.51|319.73|317.73|319.48|317.48|36
1723080090000|2024-08-08 01:21:30|319.47|317.47|319.69|317.69|319.71|317.71|319.15|317.15|31
1723080100000|2024-08-08 01:21:40|319.75|317.75|320.17|318.17|320.17|318.17|319.74|317.74|29
1723080110000|2024-08-08 01:21:50|320.26|318.26|320.28|318.28|320.44|318.44|320.24|318.24|31
1723080120000|2024-08-08 01:22:00|320.27|318.27|320.54|318.54|320.59|318.59|320.27|318.27|33
1723080130000|2024-08-08 01:22:10|320.53|318.53|320.38|318.38|320.53|318.53|320.21|318.21|29
1723080140000|2024-08-08 01:22:20|320.42|318.42|320.79|318.79|321|319|320.42|318.42|34
1723080150000|2024-08-08 01:22:30|320.8|318.8|320.65|318.65|320.98|318.98|320.65|318.65|28
1723080160000|2024-08-08 01:22:40|320.73|318.73|320.89|318.89|320.89|318.89|320.63|318.63|31
1723080170000|2024-08-08 01:22:50|320.87|318.87|320.68|318.68|320.87|318.87|320.65|318.65|21
1723080180000|2024-08-08 01:23:00|320.67|318.67|320.75|318.75|320.82|318.82|320.51|318.51|27
1723080190000|2024-08-08 01:23:10|320.76|318.76|320.92|318.92|321.06|319.06|320.76|318.76|26
1723080200000|2024-08-08 01:23:20|320.91|318.91|321.04|319.04|321.08|319.08|320.84|318.84|16
1723080210000|2024-08-08 01:23:30|321.05|319.05|321.04|319.04|321.08|319.08|320.98|318.98|14
1723080220000|2024-08-08 01:23:40|321.03|319.03|320.78|318.78|321.04|319.04|320.67|318.67|30
1723080230000|2024-08-08 01:23:50|320.81|318.81|320.51|318.51|320.81|318.81|320.48|318.48|26
1723080240000|2024-08-08 01:24:00|320.48|318.48|320.22|318.22|320.51|318.51|320.08|318.08|32
1723080250000|2024-08-08 01:24:10|320.19|318.19|320.37|318.37|320.47|318.47|320.18|318.18|27
1723080260000|2024-08-08 01:24:20|320.36|318.36|320.33|318.33|320.39|318.39|320.2|318.2|29
1723080270000|2024-08-08 01:24:30|320.4|318.4|320.3|318.3|320.41|318.41|320.16|318.16|27
1723080280000|2024-08-08 01:24:40|320.27|318.27|320.46|318.46|320.46|318.46|320.22|318.22|26
1723080290000|2024-08-08 01:24:50|320.55|318.55|320.3|318.3|320.58|318.58|320.25|318.25|24
1723080300000|2024-08-08 01:25:00|320.28|318.28|320.22|318.22|320.47|318.47|320.14|318.14|30
1723080310000|2024-08-08 01:25:10|320.21|318.21|320.06|318.06|320.27|318.27|320.05|318.05|22
1723080320000|2024-08-08 01:25:20|320.07|318.07|320.04|318.04|320.08|318.08|320.02|318.02|11
1723080330000|2024-08-08 01:25:30|320.03|318.03|320.04|318.04|320.1|318.1|320.02|318.02|12
1723080340000|2024-08-08 01:25:40|320.02|318.02|319.88|317.88|320.06|318.06|319.86|317.86|30
1723080350000|2024-08-08 01:25:50|319.87|317.87|319.67|317.67|319.99|317.99|319.65|317.65|32
1723080360000|2024-08-08 01:26:00|319.64|317.64|319.27|317.27|319.64|317.64|319.27|317.27|26
1723080370000|2024-08-08 01:26:10|319.24|317.24|319.45|317.45|319.52|317.52|319.23|317.23|28
1723080380000|2024-08-08 01:26:20|319.52|317.52|319.67|317.67|319.67|317.67|319.45|317.45|24
1723080390000|2024-08-08 01:26:30|319.68|317.68|319.3|317.3|319.8|317.8|319.3|317.3|29
1723080400000|2024-08-08 01:26:40|319.28|317.28|319.31|317.31|319.39|317.39|319.28|317.28|21
1723080410000|2024-08-08 01:26:50|319.33|317.33|319.46|317.46|319.51|317.51|319.32|317.32|19
1723080420000|2024-08-08 01:27:00|319.49|317.49|319.29|317.29|319.51|317.51|319.29|317.29|26
1723080430000|2024-08-08 01:27:10|319.3|317.3|319.12|317.12|319.31|317.31|319.12|317.12|23
1723080440000|2024-08-08 01:27:20|319.09|317.09|319.52|317.52|319.6|317.6|319|317|24
1723080450000|2024-08-08 01:27:30|319.54|317.54|319.34|317.34|319.54|317.54|319.15|317.15|29
1723080460000|2024-08-08 01:27:40|319.36|317.36|319.62|317.62|319.63|317.63|319.36|317.36|18
1723080470000|2024-08-08 01:27:50|319.63|317.63|319.48|317.48|319.79|317.79|319.45|317.45|27
1723080480000|2024-08-08 01:28:00|319.47|317.47|319.36|317.36|319.47|317.47|319.27|317.27|22
1723080490000|2024-08-08 01:28:10|319.38|317.38|319.17|317.17|319.57|317.57|319.17|317.17|25
1723080500000|2024-08-08 01:28:20|319.21|317.21|319.24|317.24|319.29|317.29|319.18|317.18|26
1723080510000|2024-08-08 01:28:30|319.26|317.26|319.31|317.31|319.38|317.38|319.18|317.18|26
1723080520000|2024-08-08 01:28:40|319.27|317.27|318.98|316.98|319.27|317.27|318.97|316.97|24
1723080530000|2024-08-08 01:28:50|319.02|317.02|318.89|316.89|319.03|317.03|318.82|316.82|26
1723080540000|2024-08-08 01:29:00|318.86|316.86|318.39|316.39|318.87|316.87|318.39|316.39|19
1723080550000|2024-08-08 01:29:10|318.34|316.34|318.36|316.36|318.51|316.51|318.2|316.2|27
1723080560000|2024-08-08 01:29:20|318.34|316.34|317.99|315.99|318.34|316.34|317.99|315.99|28
1723080570000|2024-08-08 01:29:30|317.97|315.97|318.1|316.1|318.19|316.19|317.96|315.96|25
1723080580000|2024-08-08 01:29:40|318.12|316.12|318.24|316.24|318.29|316.29|318.1|316.1|21
1723080590000|2024-08-08 01:29:50|318.25|316.25|318.33|316.33|318.39|316.39|318.25|316.25|18
1723080600000|2024-08-08 01:30:00|318.35|316.35|318.19|316.19|318.39|316.39|318.18|316.18|21
1723080610000|2024-08-08 01:30:10|318.17|316.17|318.25|316.25|318.25|316.25|318.12|316.12|26
1723080620000|2024-08-08 01:30:20|318.22|316.22|318.85|316.85|318.85|316.85|318.22|316.22|29
1723080630000|2024-08-08 01:30:30|318.8|316.8|318.92|316.92|318.97|316.97|318.62|316.62|28
1723080640000|2024-08-08 01:30:40|318.85|316.85|319.21|317.21|319.26|317.26|318.85|316.85|25
1723080650000|2024-08-08 01:30:50|319.19|317.19|319|317|319.26|317.26|318.99|316.99|28
1723080660000|2024-08-08 01:31:00|318.97|316.97|318.71|316.71|319.01|317.01|318.71|316.71|29
1723080670000|2024-08-08 01:31:10|318.68|316.68|318.82|316.82|318.93|316.93|318.51|316.51|30
1723080680000|2024-08-08 01:31:20|318.84|316.84|319.09|317.09|319.28|317.28|318.84|316.84|29
1723080690000|2024-08-08 01:31:30|319.1|317.1|319.36|317.36|319.42|317.42|319.07|317.07|27
1723080700000|2024-08-08 01:31:40|319.35|317.35|319.39|317.39|319.56|317.56|319.33|317.33|21
1723080710000|2024-08-08 01:31:50|319.38|317.38|318.74|316.74|319.4|317.4|318.72|316.72|33
1723080720000|2024-08-08 01:32:00|318.71|316.71|319.03|317.03|319.07|317.07|318.59|316.59|31
1723080730000|2024-08-08 01:32:10|319.02|317.02|318.78|316.78|319.02|317.02|318.74|316.74|29
1723080740000|2024-08-08 01:32:20|318.79|316.79|318.72|316.72|319.08|317.08|318.72|316.72|31
1723080750000|2024-08-08 01:32:30|318.75|316.75|318.69|316.69|318.75|316.75|318.66|316.66|27
1723080760000|2024-08-08 01:32:40|318.67|316.67|318.91|316.91|318.95|316.95|318.62|316.62|27
1723080770000|2024-08-08 01:32:50|318.93|316.93|319.23|317.23|319.23|317.23|318.91|316.91|24
1723080780000|2024-08-08 01:33:00|319.26|317.26|319.48|317.48|319.53|317.53|319.19|317.19|29
1723080790000|2024-08-08 01:33:10|319.43|317.43|319.38|317.38|319.57|317.57|319.37|317.37|24
1723080800000|2024-08-08 01:33:20|319.39|317.39|319.07|317.07|319.39|317.39|319.07|317.07|25
1723080810000|2024-08-08 01:33:30|319.05|317.05|319.26|317.26|319.26|317.26|318.88|316.88|26
1723080820000|2024-08-08 01:33:40|319.28|317.28|319.25|317.25|319.3|317.3|318.98|316.98|29
1723080830000|2024-08-08 01:33:50|319.21|317.21|319.43|317.43|319.5|317.5|319.21|317.21|26
1723080840000|2024-08-08 01:34:00|319.41|317.41|319.43|317.43|319.53|317.53|319.32|317.32|29
1723080850000|2024-08-08 01:34:10|319.44|317.44|319.46|317.46|319.5|317.5|319.13|317.13|28
1723080860000|2024-08-08 01:34:20|319.48|317.48|319.45|317.45|319.53|317.53|319.38|317.38|25
1723080870000|2024-08-08 01:34:30|319.44|317.44|319.55|317.55|319.57|317.57|319.43|317.43|13
1723080880000|2024-08-08 01:34:40|319.57|317.57|319.37|317.37|319.57|317.57|319.37|317.37|18
1723080890000|2024-08-08 01:34:50|319.34|317.34|319.03|317.03|319.34|317.34|319.01|317.01|25
1723080900000|2024-08-08 01:35:00|319|317|318.69|316.69|319.04|317.04|318.63|316.63|30
1723080910000|2024-08-08 01:35:10|318.68|316.68|318.77|316.77|319.01|317.01|318.59|316.59|32
1723080920000|2024-08-08 01:35:20|318.84|316.84|318.67|316.67|318.91|316.91|318.67|316.67|27
1723080930000|2024-08-08 01:35:30|318.62|316.62|319|317|319.01|317.01|318.47|316.47|27
1723080940000|2024-08-08 01:35:40|319.03|317.03|319.17|317.17|319.34|317.34|319.03|317.03|27
1723080950000|2024-08-08 01:35:50|319.16|317.16|319.27|317.27|319.37|317.37|319.08|317.08|32
1723080960000|2024-08-08 01:36:00|319.34|317.34|319.42|317.42|319.45|317.45|319.13|317.13|29
1723080970000|2024-08-08 01:36:10|319.38|317.38|319.52|317.52|319.52|317.52|319.29|317.29|29
1723080980000|2024-08-08 01:36:20|319.54|317.54|319.55|317.55|319.58|317.58|319.54|317.54|7
1723080990000|2024-08-08 01:36:30|319.54|317.54|319.78|317.78|319.78|317.78|319.52|317.52|16
1723081000000|2024-08-08 01:36:40|319.81|317.81|319.84|317.84|319.84|317.84|319.81|317.81|4
1723081010000|2024-08-08 01:36:50|319.85|317.85|320.19|318.19|320.19|318.19|319.85|317.85|20
1723081020000|2024-08-08 01:37:00|320.2|318.2|320.35|318.35|320.38|318.38|320.19|318.19|28
1723081030000|2024-08-08 01:37:10|320.34|318.34|320.25|318.25|320.53|318.53|320.25|318.25|28
1723081040000|2024-08-08 01:37:20|320.28|318.28|319.95|317.95|320.28|318.28|319.95|317.95|23
1723081050000|2024-08-08 01:37:30|319.96|317.96|319.91|317.91|319.98|317.98|319.84|317.84|20
1723081060000|2024-08-08 01:37:40|319.99|317.99|319.91|317.91|320.16|318.16|319.9|317.9|26
1723081070000|2024-08-08 01:37:50|319.9|317.9|320.11|318.11|320.17|318.17|319.82|317.82|24
1723081080000|2024-08-08 01:38:00|320.12|318.12|320.12|318.12|320.21|318.21|320.09|318.09|25
1723081090000|2024-08-08 01:38:10|320.16|318.16|319.87|317.87|320.16|318.16|319.85|317.85|32
1723081100000|2024-08-08 01:38:20|319.86|317.86|319.8|317.8|319.86|317.86|319.72|317.72|25
1723081110000|2024-08-08 01:38:30|319.86|317.86|320.22|318.22|320.22|318.22|319.77|317.77|25
1723081120000|2024-08-08 01:38:40|320.27|318.27|320.4|318.4|320.44|318.44|320.26|318.26|21
1723081130000|2024-08-08 01:38:50|320.39|318.39|320.12|318.12|320.39|318.39|320.05|318.05|27
1723081140000|2024-08-08 01:39:00|320.11|318.11|320.75|318.75|320.75|318.75|320.11|318.11|26
1723081150000|2024-08-08 01:39:10|320.78|318.78|320.53|318.53|320.78|318.78|320.52|318.52|29
1723081160000|2024-08-08 01:39:20|320.57|318.57|320.7|318.7|320.7|318.7|320.44|318.44|23
1723081170000|2024-08-08 01:39:30|320.69|318.69|320.68|318.68|320.72|318.72|320.64|318.64|21
1723081180000|2024-08-08 01:39:40|320.69|318.69|320.67|318.67|320.84|318.84|320.64|318.64|22
1723081190000|2024-08-08 01:39:50|320.7|318.7|320.77|318.77|320.93|318.93|320.7|318.7|25
1723081200000|2024-08-08 01:40:00|320.8|318.8|320.72|318.72|320.83|318.83|320.58|318.58|25
1723081210000|2024-08-08 01:40:10|320.77|318.77|320.5|318.5|320.78|318.78|320.46|318.46|27
1723081220000|2024-08-08 01:40:20|320.54|318.54|320.67|318.67|320.72|318.72|320.54|318.54|24
1723081230000|2024-08-08 01:40:30|320.7|318.7|320.62|318.62|320.76|318.76|320.62|318.62|22
1723081240000|2024-08-08 01:40:40|320.61|318.61|320.54|318.54|320.61|318.61|320.54|318.54|18
1723081250000|2024-08-08 01:40:50|320.53|318.53|320.69|318.69|320.73|318.73|320.42|318.42|21
1723081260000|2024-08-08 01:41:00|320.71|318.71|320.74|318.74|320.81|318.81|320.56|318.56|26
1723081270000|2024-08-08 01:41:10|320.73|318.73|320.78|318.78|320.8|318.8|320.66|318.66|20
1723081280000|2024-08-08 01:41:20|320.75|318.75|320.8|318.8|320.8|318.8|320.61|318.61|25
1723081290000|2024-08-08 01:41:30|320.81|318.81|320.81|318.81|320.83|318.83|320.59|318.59|20
1723081300000|2024-08-08 01:41:40|320.79|318.79|320.65|318.65|320.85|318.85|320.65|318.65|21
1723081310000|2024-08-08 01:41:50|320.64|318.64|320.67|318.67|320.82|318.82|320.63|318.63|19
1723081320000|2024-08-08 01:42:00|320.74|318.74|320.76|318.76|320.85|318.85|320.72|318.72|25
1723081330000|2024-08-08 01:42:10|320.77|318.77|321.12|319.12|321.12|319.12|320.72|318.72|26
1723081340000|2024-08-08 01:42:20|321.13|319.13|321.14|319.14|321.16|319.16|321.09|319.09|12
1723081350000|2024-08-08 01:42:30|321.15|319.15|321.04|319.04|321.15|319.15|321.04|319.04|8
1723081360000|2024-08-08 01:42:40|321.06|319.06|321.15|319.15|321.15|319.15|321.02|319.02|14
1723081370000|2024-08-08 01:42:50|321.16|319.16|321.17|319.17|321.18|319.18|321.16|319.16|4
1723081380000|2024-08-08 01:43:00|321.46|319.46|321.42|319.42|321.48|319.48|321.4|319.4|10
1723081390000|2024-08-08 01:43:10|321.45|319.45|321.51|319.51|321.51|319.51|321.42|319.42|18
1723081400000|2024-08-08 01:43:20|321.5|319.5|321.58|319.58|321.67|319.67|321.46|319.46|25
1723081410000|2024-08-08 01:43:30|321.61|319.61|321.67|319.67|321.72|319.72|321.51|319.51|20
1723081420000|2024-08-08 01:43:40|321.68|319.68|321.99|319.99|321.99|319.99|321.68|319.68|9
1723081430000|2024-08-08 01:43:50|321.97|319.97|321.86|319.86|321.97|319.97|321.83|319.83|26
1723081440000|2024-08-08 01:44:00|321.88|319.88|321.64|319.64|321.93|319.93|321.58|319.58|24
1723081450000|2024-08-08 01:44:10|321.62|319.62|321.53|319.53|321.75|319.75|321.46|319.46|29
1723081460000|2024-08-08 01:44:20|321.59|319.59|322.05|320.05|322.05|320.05|321.59|319.59|23
1723081470000|2024-08-08 01:44:30|322.08|320.08|323.11|321.11|323.11|321.11|322.08|320.08|21
1723081480000|2024-08-08 01:44:40|323.13|321.13|323.28|321.28|323.28|321.28|323.02|321.02|29
1723081490000|2024-08-08 01:44:50|323.62|321.62|325.65|323.65|325.65|323.65|323.62|321.62|35
1723081500000|2024-08-08 01:45:00|325.55|323.55|324.94|322.94|325.77|323.77|324.84|322.84|31
1723081510000|2024-08-08 01:45:10|324.95|322.95|325.25|323.25|325.25|323.25|324.92|322.92|31
1723081520000|2024-08-08 01:45:20|325.29|323.29|325.62|323.62|325.75|323.75|325.15|323.15|33
1723081530000|2024-08-08 01:45:30|325.64|323.64|326.17|324.17|326.17|324.17|325.64|323.64|30
1723081540000|2024-08-08 01:45:40|326.18|324.18|326.33|324.33|326.37|324.37|326.05|324.05|24
1723081550000|2024-08-08 01:45:50|326.22|324.22|325.86|323.86|326.31|324.31|325.86|323.86|26
1723081560000|2024-08-08 01:46:00|325.85|323.85|325.29|323.29|325.91|323.91|325.26|323.26|30
1723081570000|2024-08-08 01:46:10|325.28|323.28|325.38|323.38|325.73|323.73|325.15|323.15|34
1723081580000|2024-08-08 01:46:20|325.32|323.32|325.22|323.22|325.48|323.48|325.16|323.16|33
1723081590000|2024-08-08 01:46:30|325.34|323.34|324.71|322.71|325.35|323.35|324.71|322.71|31
1723081600000|2024-08-08 01:46:40|324.67|322.67|324.15|322.15|324.67|322.67|324.15|322.15|20
1723081610000|2024-08-08 01:46:50|324.14|322.14|325.17|323.17|325.22|323.22|324.09|322.09|29
1723081620000|2024-08-08 01:47:00|325.21|323.21|325.34|323.34|325.57|323.57|325.21|323.21|34
1723081630000|2024-08-08 01:47:10|325.42|323.42|325.08|323.08|325.5|323.5|325.08|323.08|34
1723081640000|2024-08-08 01:47:20|325.07|323.07|325.47|323.47|325.55|323.55|325.07|323.07|32
1723081650000|2024-08-08 01:47:30|325.45|323.45|326.13|324.13|326.15|324.15|325.45|323.45|32
1723081660000|2024-08-08 01:47:40|326.12|324.12|325.9|323.9|326.12|324.12|325.9|323.9|35
1723081670000|2024-08-08 01:47:50|325.89|323.89|325.32|323.32|325.89|323.89|325.22|323.22|24
1723081680000|2024-08-08 01:48:00|325.31|323.31|324.99|322.99|325.36|323.36|324.94|322.94|35
1723081690000|2024-08-08 01:48:10|324.98|322.98|325.03|323.03|325.1|323.1|324.92|322.92|30
1723081700000|2024-08-08 01:48:20|325.04|323.04|325.24|323.24|325.4|323.4|325.04|323.04|34
1723081710000|2024-08-08 01:48:30|325.18|323.18|324.94|322.94|325.27|323.27|324.88|322.88|33
1723081720000|2024-08-08 01:48:40|324.8|322.8|325.13|323.13|325.19|323.19|324.8|322.8|31
1723081730000|2024-08-08 01:48:50|325.15|323.15|325.04|323.04|325.17|323.17|324.92|322.92|29
1723081740000|2024-08-08 01:49:00|325.05|323.05|325.42|323.42|325.61|323.61|325.05|323.05|27
1723081750000|2024-08-08 01:49:10|325.41|323.41|325.23|323.23|325.41|323.41|324.99|322.99|31
1723081760000|2024-08-08 01:49:20|325.2|323.2|325.01|323.01|325.36|323.36|324.95|322.95|30
1723081770000|2024-08-08 01:49:30|324.97|322.97|324.91|322.91|325.03|323.03|324.7|322.7|28
1723081780000|2024-08-08 01:49:40|324.88|322.88|324.89|322.89|324.98|322.98|324.79|322.79|28
1723081790000|2024-08-08 01:49:50|324.91|322.91|324.98|322.98|325.1|323.1|324.8|322.8|28
1723081800000|2024-08-08 01:50:00|324.91|322.91|324.8|322.8|325.1|323.1|324.6|322.6|31
1723081810000|2024-08-08 01:50:10|324.78|322.78|324.82|322.82|325.07|323.07|324.69|322.69|28
1723081820000|2024-08-08 01:50:20|324.81|322.81|324.78|322.78|325.06|323.06|324.73|322.73|29
1723081830000|2024-08-08 01:50:30|324.83|322.83|324.51|322.51|324.89|322.89|324.51|322.51|30
1723081840000|2024-08-08 01:50:40|324.53|322.53|324.36|322.36|324.53|322.53|324.24|322.24|29
1723081850000|2024-08-08 01:50:50|324.4|322.4|324.53|322.53|324.57|322.57|324.4|322.4|26
1723081860000|2024-08-08 01:51:00|324.55|322.55|324.09|322.09|324.55|322.55|324|322|31
1723081870000|2024-08-08 01:51:10|324.03|322.03|323.61|321.61|324.03|322.03|323.6|321.6|34
1723081880000|2024-08-08 01:51:20|323.54|321.54|323.86|321.86|323.93|321.93|323.54|321.54|25
1723081890000|2024-08-08 01:51:30|323.85|321.85|324.15|322.15|324.15|322.15|323.78|321.78|22
1723081900000|2024-08-08 01:51:40|324.16|322.16|324.06|322.06|324.62|322.62|324.05|322.05|27
1723081910000|2024-08-08 01:51:50|324.08|322.08|324.06|322.06|324.11|322.11|324.02|322.02|26
1723081920000|2024-08-08 01:52:00|324.07|322.07|324.14|322.14|324.18|322.18|324.05|322.05|30
1723081930000|2024-08-08 01:52:10|324.16|322.16|324.78|322.78|324.78|322.78|324.11|322.11|33
1723081940000|2024-08-08 01:52:20|324.71|322.71|324.82|322.82|324.82|322.82|324.56|322.56|31
1723081950000|2024-08-08 01:52:30|324.78|322.78|324.81|322.81|324.83|322.83|324.48|322.48|34
1723081960000|2024-08-08 01:52:40|324.82|322.82|325|323|325|323|324.73|322.73|24
1723081970000|2024-08-08 01:52:50|325.02|323.02|325.42|323.42|325.45|323.45|325|323|11
1723081980000|2024-08-08 01:53:00|325.41|323.41|325.35|323.35|325.67|323.67|325.24|323.24|35
1723081990000|2024-08-08 01:53:10|325.33|323.33|325.13|323.13|325.38|323.38|324.93|322.93|33
1723082000000|2024-08-08 01:53:20|325.14|323.14|325.22|323.22|325.26|323.26|325.12|323.12|31
1723082010000|2024-08-08 01:53:30|325.24|323.24|325.23|323.23|325.35|323.35|325.08|323.08|33
1723082020000|2024-08-08 01:53:40|325.21|323.21|325.17|323.17|325.35|323.35|325.09|323.09|33
1723082030000|2024-08-08 01:53:50|325.16|323.16|325.36|323.36|325.36|323.36|324.97|322.97|32
1723082040000|2024-08-08 01:54:00|325.44|323.44|325.14|323.14|325.48|323.48|324.99|322.99|36
1723082050000|2024-08-08 01:54:10|325.13|323.13|324.94|322.94|325.16|323.16|324.88|322.88|32
1723082060000|2024-08-08 01:54:20|324.92|322.92|324.95|322.95|325.18|323.18|324.92|322.92|31
1723082070000|2024-08-08 01:54:30|324.89|322.89|325.61|323.61|325.61|323.61|324.89|322.89|31
1723082080000|2024-08-08 01:54:40|325.54|323.54|325.23|323.23|325.54|323.54|325.15|323.15|28
1723082090000|2024-08-08 01:54:50|325.19|323.19|325.29|323.29|325.39|323.39|325.15|323.15|32
1723082100000|2024-08-08 01:55:00|325.28|323.28|325.24|323.24|325.38|323.38|325.16|323.16|29
1723082110000|2024-08-08 01:55:10|325.23|323.23|325.64|323.64|325.64|323.64|325.03|323.03|35
1723082120000|2024-08-08 01:55:20|325.61|323.61|325.49|323.49|325.83|323.83|325.39|323.39|36
1723082130000|2024-08-08 01:55:30|325.53|323.53|325.21|323.21|325.53|323.53|325.19|323.19|28
1723082140000|2024-08-08 01:55:40|325.27|323.27|325.23|323.23|325.27|323.27|325.19|323.19|17
1723082150000|2024-08-08 01:55:50|325.22|323.22|325.15|323.15|325.22|323.22|325.15|323.15|11
1723082160000|2024-08-08 01:56:00|325.14|323.14|325.16|323.16|325.17|323.17|324.98|322.98|25
1723082170000|2024-08-08 01:56:10|325.1|323.1|325.55|323.55|325.56|323.56|325.04|323.04|33
1723082180000|2024-08-08 01:56:20|325.54|323.54|325.14|323.14|325.54|323.54|325.14|323.14|30
1723082190000|2024-08-08 01:56:30|325.12|323.12|324.98|322.98|325.12|323.12|324.98|322.98|24
1723082200000|2024-08-08 01:56:40|325|323|324.93|322.93|325.09|323.09|324.9|322.9|27
1723082210000|2024-08-08 01:56:50|324.99|322.99|325.35|323.35|325.38|323.38|324.96|322.96|25
1723082220000|2024-08-08 01:57:00|325.36|323.36|325.12|323.12|325.42|323.42|325.08|323.08|26
1723082230000|2024-08-08 01:57:10|325.09|323.09|324.9|322.9|325.09|323.09|324.87|322.87|29
1723082240000|2024-08-08 01:57:20|324.93|322.93|324.77|322.77|325.02|323.02|324.77|322.77|32
1723082250000|2024-08-08 01:57:30|324.69|322.69|324.44|322.44|324.75|322.75|324.41|322.41|28
1723082260000|2024-08-08 01:57:40|324.46|322.46|324.75|322.75|324.81|322.81|324.46|322.46|27
1723082270000|2024-08-08 01:57:50|324.74|322.74|324.72|322.72|324.75|322.75|324.6|322.6|29
1723082280000|2024-08-08 01:58:00|324.71|322.71|324.59|322.59|324.9|322.9|324.59|322.59|30
1723082290000|2024-08-08 01:58:10|324.58|322.58|324.8|322.8|324.82|322.82|324.58|322.58|24
1723082300000|2024-08-08 01:58:20|324.84|322.84|324.98|322.98|325.08|323.08|324.84|322.84|26
1723082310000|2024-08-08 01:58:30|324.91|322.91|324.69|322.69|324.92|322.92|324.67|322.67|27
1723082320000|2024-08-08 01:58:40|324.7|322.7|324.89|322.89|324.89|322.89|324.7|322.7|28
1723082330000|2024-08-08 01:58:50|324.92|322.92|325.09|323.09|325.09|323.09|324.92|322.92|24
1723082340000|2024-08-08 01:59:00|325.12|323.12|325.3|323.3|325.37|323.37|325.06|323.06|27
1723082350000|2024-08-08 01:59:10|325.29|323.29|325.19|323.19|325.29|323.29|325.02|323.02|22
1723082360000|2024-08-08 01:59:20|325.25|323.25|325.33|323.33|325.33|323.33|325.12|323.12|27
1723082370000|2024-08-08 01:59:30|325.34|323.34|325.28|323.28|325.39|323.39|325.25|323.25|28
1723082380000|2024-08-08 01:59:40|325.27|323.27|325.35|323.35|325.35|323.35|325.13|323.13|22
1723082390000|2024-08-08 01:59:50|325.37|323.37|325.18|323.18|325.41|323.41|325.18|323.18|26
1723082400000|2024-08-08 02:00:00|325.17|323.17|325.4|323.4|325.4|323.4|325.11|323.11|25
1723082410000|2024-08-08 02:00:10|325.39|323.39|325.47|323.47|325.5|323.5|325.11|323.11|33
1723082420000|2024-08-08 02:00:20|325.48|323.48|325.78|323.78|325.82|323.82|325.47|323.47|34
1723082430000|2024-08-08 02:00:30|325.79|323.79|325.81|323.81|326.02|324.02|325.73|323.73|33
1723082440000|2024-08-08 02:00:40|325.82|323.82|325.95|323.95|326.02|324.02|325.72|323.72|28
1723082450000|2024-08-08 02:00:50|325.93|323.93|326.01|324.01|326.07|324.07|325.93|323.93|18
1723082460000|2024-08-08 02:01:00|326.02|324.02|326.04|324.04|326.04|324.04|325.97|323.97|21
1723082470000|2024-08-08 02:01:10|326.05|324.05|326.24|324.24|326.31|324.31|326.05|324.05|20
1723082480000|2024-08-08 02:01:20|326.26|324.26|326.22|324.22|326.32|324.32|326.21|324.21|19
1723082490000|2024-08-08 02:01:30|326.24|324.24|326.33|324.33|326.36|324.36|326.24|324.24|22
1723082500000|2024-08-08 02:01:40|326.32|324.32|326.3|324.3|326.33|324.33|326.28|324.28|15
1723082510000|2024-08-08 02:01:50|326.31|324.31|326.26|324.26|326.34|324.34|326.25|324.25|15
1723082520000|2024-08-08 02:02:00|326.25|324.25|326.21|324.21|326.32|324.32|326.21|324.21|27
1723082530000|2024-08-08 02:02:10|326.25|324.25|325.91|323.91|326.25|324.25|325.74|323.74|27
1723082540000|2024-08-08 02:02:20|325.9|323.9|326.33|324.33|326.34|324.34|325.87|323.87|24
1723082550000|2024-08-08 02:02:30|326.28|324.28|325.95|323.95|326.3|324.3|325.95|323.95|22
1723082560000|2024-08-08 02:02:40|325.96|323.96|325.91|323.91|326.01|324.01|325.91|323.91|24
1723082570000|2024-08-08 02:02:50|325.88|323.88|326.01|324.01|326.01|324.01|325.86|323.86|23
1723082580000|2024-08-08 02:03:00|325.99|323.99|325.82|323.82|325.99|323.99|325.75|323.75|20
1723082590000|2024-08-08 02:03:10|325.81|323.81|325.68|323.68|325.81|323.81|325.68|323.68|16
1723082600000|2024-08-08 02:03:20|325.7|323.7|325.55|323.55|325.7|323.7|325.48|323.48|20
1723082610000|2024-08-08 02:03:30|325.54|323.54|325.42|323.42|325.55|323.55|325.33|323.33|21
1723082620000|2024-08-08 02:03:40|325.39|323.39|325.33|323.33|325.39|323.39|325.24|323.24|22
1723082630000|2024-08-08 02:03:50|325.32|323.32|325.33|323.33|325.35|323.35|325.25|323.25|20
1723082640000|2024-08-08 02:04:00|325.34|323.34|325.39|323.39|325.39|323.39|325.25|323.25|13
1723082650000|2024-08-08 02:04:10|325.4|323.4|325.68|323.68|325.68|323.68|325.35|323.35|14
1723082660000|2024-08-08 02:04:20|325.67|323.67|326.07|324.07|326.07|324.07|325.58|323.58|25
1723082670000|2024-08-08 02:04:30|326.41|324.41|326.85|324.85|326.87|324.87|326.41|324.41|16
1723082680000|2024-08-08 02:04:40|326.8|324.8|326.96|324.96|326.96|324.96|326.73|324.73|17
1723082690000|2024-08-08 02:04:50|326.92|324.92|326.79|324.79|326.93|324.93|326.79|324.79|15
1723082700000|2024-08-08 02:05:00|326.82|324.82|326.61|324.61|326.89|324.89|326.57|324.57|24
1723082710000|2024-08-08 02:05:10|326.6|324.6|326.65|324.65|326.77|324.77|326.54|324.54|26
1723082720000|2024-08-08 02:05:20|326.66|324.66|326.79|324.79|326.79|324.79|326.6|324.6|26
1723082730000|2024-08-08 02:05:30|326.78|324.78|326.31|324.31|326.78|324.78|326.31|324.31|22
1723082740000|2024-08-08 02:05:40|326.32|324.32|326.59|324.59|326.62|324.62|326.32|324.32|21
1723082750000|2024-08-08 02:05:50|326.63|324.63|326.82|324.82|326.88|324.88|326.63|324.63|25
1723082760000|2024-08-08 02:06:00|326.83|324.83|326.93|324.93|326.94|324.94|326.73|324.73|30
1723082770000|2024-08-08 02:06:10|326.91|324.91|327.17|325.17|327.33|325.33|326.91|324.91|27
1723082780000|2024-08-08 02:06:20|327.15|325.15|327.19|325.19|327.19|325.19|327.05|325.05|25
1723082790000|2024-08-08 02:06:30|327.25|325.25|327.35|325.35|327.36|325.36|327.15|325.15|29
1723082800000|2024-08-08 02:06:40|327.36|325.36|327.26|325.26|327.36|325.36|327.05|325.05|24
1723082810000|2024-08-08 02:06:50|327.29|325.29|327.09|325.09|327.3|325.3|327.06|325.06|22
1723082820000|2024-08-08 02:07:00|327.1|325.1|327.21|325.21|327.55|325.55|327.1|325.1|27
1723082830000|2024-08-08 02:07:10|327.15|325.15|327.08|325.08|327.32|325.32|327.08|325.08|24
1723082840000|2024-08-08 02:07:20|327.06|325.06|326.91|324.91|327.06|325.06|326.91|324.91|15
1723082850000|2024-08-08 02:07:30|326.9|324.9|326.7|324.7|326.9|324.9|326.7|324.7|17
1723082860000|2024-08-08 02:07:40|326.65|324.65|326.64|324.64|326.66|324.66|326.6|324.6|21
1723082870000|2024-08-08 02:07:50|326.65|324.65|327.05|325.05|327.08|325.08|326.65|324.65|29
1723082880000|2024-08-08 02:08:00|327.03|325.03|327.01|325.01|327.1|325.1|326.94|324.94|26
1723082890000|2024-08-08 02:08:10|327.04|325.04|327.4|325.4|327.4|325.4|327.04|325.04|29
1723082900000|2024-08-08 02:08:20|327.44|325.44|327.34|325.34|327.45|325.45|327.31|325.31|22
1723082910000|2024-08-08 02:08:30|327.33|325.33|327.29|325.29|327.41|325.41|327.16|325.16|28
1723082920000|2024-08-08 02:08:40|327.3|325.3|326.89|324.89|327.32|325.32|326.89|324.89|26
1723082930000|2024-08-08 02:08:50|326.9|324.9|326.77|324.77|326.9|324.9|326.77|324.77|16
1723082940000|2024-08-08 02:09:00|326.76|324.76|326.75|324.75|326.77|324.77|326.72|324.72|15
1723082950000|2024-08-08 02:09:10|326.78|324.78|326.77|324.77|326.85|324.85|326.73|324.73|26
1723082960000|2024-08-08 02:09:20|326.78|324.78|326.87|324.87|326.94|324.94|326.78|324.78|22
1723082970000|2024-08-08 02:09:30|326.84|324.84|326.86|324.86|326.93|324.93|326.84|324.84|22
1723082980000|2024-08-08 02:09:40|326.85|324.85|326.94|324.94|327.01|325.01|326.83|324.83|20
1723082990000|2024-08-08 02:09:50|326.93|324.93|326.87|324.87|326.93|324.93|326.85|324.85|18
1723083000000|2024-08-08 02:10:00|326.88|324.88|326.89|324.89|326.9|324.9|326.84|324.84|19
1723083010000|2024-08-08 02:10:10|326.93|324.93|326.89|324.89|326.93|324.93|326.83|324.83|16
1723083020000|2024-08-08 02:10:20|326.92|324.92|326.83|324.83|326.92|324.92|326.83|324.83|17
1723083030000|2024-08-08 02:10:30|326.82|324.82|326.9|324.9|326.9|324.9|326.82|324.82|14
1723083040000|2024-08-08 02:10:40|326.89|324.89|326.86|324.86|326.95|324.95|326.8|324.8|20
1723083050000|2024-08-08 02:10:50|326.88|324.88|326.76|324.76|326.91|324.91|326.75|324.75|19
1723083060000|2024-08-08 02:11:00|326.73|324.73|326.26|324.26|326.73|324.73|326.22|324.22|24
1723083070000|2024-08-08 02:11:10|326.23|324.23|326.13|324.13|326.23|324.23|325.95|323.95|30
1723083080000|2024-08-08 02:11:20|326.12|324.12|326.3|324.3|326.32|324.32|326.1|324.1|14
1723083090000|2024-08-08 02:11:30|326.32|324.32|326.3|324.3|326.32|324.32|326.3|324.3|4
1723083100000|2024-08-08 02:11:40|326.45|324.45|326.59|324.59|326.62|324.62|326.45|324.45|13
1723083110000|2024-08-08 02:11:50|326.6|324.6|326.78|324.78|326.79|324.79|326.6|324.6|25
1723083120000|2024-08-08 02:12:00|326.83|324.83|326.96|324.96|327.02|325.02|326.83|324.83|27
1723083130000|2024-08-08 02:12:10|326.95|324.95|327.29|325.29|327.33|325.33|326.95|324.95|30
1723083140000|2024-08-08 02:12:20|327.3|325.3|327.37|325.37|327.47|325.47|327.2|325.2|28
1723083150000|2024-08-08 02:12:30|327.4|325.4|327.57|325.57|327.59|325.59|327.38|325.38|23
1723083160000|2024-08-08 02:12:40|327.55|325.55|327.44|325.44|327.69|325.69|327.34|325.34|31
1723083170000|2024-08-08 02:12:50|327.45|325.45|327.75|325.75|327.75|325.75|327.45|325.45|26
1723083180000|2024-08-08 02:13:00|327.74|325.74|327.91|325.91|327.91|325.91|327.72|325.72|21
1723083190000|2024-08-08 02:13:10|327.89|325.89|327.87|325.87|327.89|325.89|327.83|325.83|11
1723083200000|2024-08-08 02:13:20|327.86|325.86|327.87|325.87|327.91|325.91|327.86|325.86|14
1723083210000|2024-08-08 02:13:30|327.86|325.86|327.91|325.91|327.91|325.91|327.82|325.82|13
1723083220000|2024-08-08 02:13:40|327.9|325.9|328.3|326.3|328.43|326.43|327.9|325.9|15
1723083230000|2024-08-08 02:13:50|328.31|326.31|328.1|326.1|328.36|326.36|328.08|326.08|23
1723083240000|2024-08-08 02:14:00|328.09|326.09|328.16|326.16|328.18|326.18|327.99|325.99|22
1723083250000|2024-08-08 02:14:10|328.19|326.19|328.17|326.17|328.26|326.26|328.1|326.1|20
1723083260000|2024-08-08 02:14:20|328.15|326.15|327.7|325.7|328.17|326.17|327.7|325.7|19
1723083270000|2024-08-08 02:14:30|327.77|325.77|327.68|325.68|327.77|325.77|327.68|325.68|22
1723083280000|2024-08-08 02:14:40|327.66|325.66|327.92|325.92|327.92|325.92|327.66|325.66|21
1723083290000|2024-08-08 02:14:50|327.93|325.93|327.9|325.9|327.94|325.94|327.89|325.89|18
1723083300000|2024-08-08 02:15:00|327.89|325.89|327.87|325.87|327.89|325.89|327.74|325.74|25
1723083310000|2024-08-08 02:15:10|327.84|325.84|327.65|325.65|327.84|325.84|327.6|325.6|22
1723083320000|2024-08-08 02:15:20|327.66|325.66|328.1|326.1|328.1|326.1|327.66|325.66|26
1723083330000|2024-08-08 02:15:30|328.09|326.09|328.12|326.12|328.38|326.38|328.09|326.09|22
1723083340000|2024-08-08 02:15:40|328.11|326.11|328.23|326.23|328.23|326.23|328.1|326.1|16
1723083350000|2024-08-08 02:15:50|328.22|326.22|328.82|326.82|328.82|326.82|328.22|326.22|28
1723083360000|2024-08-08 02:16:00|328.79|326.79|328.35|326.35|328.84|326.84|328.33|326.33|30
1723083370000|2024-08-08 02:16:10|328.33|326.33|328.2|326.2|328.38|326.38|328.18|326.18|27
1723083380000|2024-08-08 02:16:20|328.19|326.19|328.52|326.52|328.52|326.52|328.19|326.19|24
1723083390000|2024-08-08 02:16:30|328.54|326.54|328.88|326.88|328.88|326.88|328.54|326.54|24
1723083400000|2024-08-08 02:16:40|328.86|326.86|328.7|326.7|328.86|326.86|328.7|326.7|28
1723083410000|2024-08-08 02:16:50|328.78|326.78|328.89|326.89|328.9|326.9|328.72|326.72|27
1723083420000|2024-08-08 02:17:00|328.91|326.91|329.38|327.38|329.5|327.5|328.91|326.91|22
1723083430000|2024-08-08 02:17:10|329.39|327.39|329.62|327.62|330.09|328.09|329.38|327.38|24
1723083440000|2024-08-08 02:17:20|329.61|327.61|328.96|326.96|329.61|327.61|328.96|326.96|28
1723083450000|2024-08-08 02:17:30|328.94|326.94|328.9|326.9|329.09|327.09|328.88|326.88|26
1723083460000|2024-08-08 02:17:40|328.91|326.91|328.88|326.88|329.03|327.03|328.87|326.87|24
1723083470000|2024-08-08 02:17:50|328.87|326.87|329.29|327.29|329.29|327.29|328.86|326.86|23
1723083480000|2024-08-08 02:18:00|329.28|327.28|329.49|327.49|329.49|327.49|329.14|327.14|31
1723083490000|2024-08-08 02:18:10|329.58|327.58|329.54|327.54|329.61|327.61|329.52|327.52|5
1723083500000|2024-08-08 02:18:20|329.53|327.53|329.51|327.51|329.54|327.54|329.38|327.38|25
1723083510000|2024-08-08 02:18:30|329.47|327.47|329.15|327.15|329.47|327.47|329.15|327.15|28
1723083520000|2024-08-08 02:18:40|329.12|327.12|329|327|329.16|327.16|328.95|326.95|26
1723083530000|2024-08-08 02:18:50|328.99|326.99|328.86|326.86|328.99|326.99|328.76|326.76|28
1723083540000|2024-08-08 02:19:00|328.85|326.85|328.77|326.77|328.95|326.95|328.77|326.77|28
1723083550000|2024-08-08 02:19:10|328.76|326.76|328.78|326.78|328.97|326.97|328.7|326.7|21
1723083560000|2024-08-08 02:19:20|328.71|326.71|328.86|326.86|328.88|326.88|328.63|326.63|24
1723083570000|2024-08-08 02:19:30|328.83|326.83|328.6|326.6|328.83|326.83|328.55|326.55|24
1723083580000|2024-08-08 02:19:40|328.61|326.61|329.14|327.14|329.17|327.17|328.61|326.61|26
1723083590000|2024-08-08 02:19:50|329.16|327.16|328.78|326.78|329.18|327.18|328.77|326.77|22
1723083600000|2024-08-08 02:20:00|328.74|326.74|328.76|326.76|328.83|326.83|328.69|326.69|28
1723083610000|2024-08-08 02:20:10|328.73|326.73|329.04|327.04|329.04|327.04|328.72|326.72|22
1723083620000|2024-08-08 02:20:20|329.05|327.05|329.1|327.1|329.25|327.25|329.05|327.05|26
1723083630000|2024-08-08 02:20:30|329.11|327.11|329.06|327.06|329.25|327.25|328.99|326.99|28
1723083640000|2024-08-08 02:20:40|329.03|327.03|329.02|327.02|329.2|327.2|328.91|326.91|32
1723083650000|2024-08-08 02:20:50|329.01|327.01|329.1|327.1|329.1|327.1|328.82|326.82|28
1723083660000|2024-08-08 02:21:00|329.16|327.16|329.57|327.57|329.61|327.61|329.14|327.14|16
1723083670000|2024-08-08 02:21:10|329.56|327.56|329.88|327.88|329.99|327.99|329.41|327.41|25
1723083680000|2024-08-08 02:21:20|329.85|327.85|330.19|328.19|330.22|328.22|329.85|327.85|28
1723083690000|2024-08-08 02:21:30|330.18|328.18|329.86|327.86|330.21|328.21|329.83|327.83|21
1723083700000|2024-08-08 02:21:40|329.83|327.83|329.87|327.87|329.98|327.98|329.76|327.76|26
1723083710000|2024-08-08 02:21:50|329.91|327.91|329.96|327.96|330.01|328.01|329.89|327.89|22
1723083720000|2024-08-08 02:22:00|329.99|327.99|329.74|327.74|329.99|327.99|329.71|327.71|30
1723083730000|2024-08-08 02:22:10|329.73|327.73|329.62|327.62|329.8|327.8|329.58|327.58|29
1723083740000|2024-08-08 02:22:20|329.64|327.64|329.54|327.54|329.64|327.64|329.25|327.25|30
1723083750000|2024-08-08 02:22:30|329.56|327.56|329.52|327.52|329.56|327.56|329.49|327.49|9
1723083760000|2024-08-08 02:22:40|329.49|327.49|329.13|327.13|329.49|327.49|329.08|327.08|30
1723083770000|2024-08-08 02:22:50|329.14|327.14|329.17|327.17|329.17|327.17|329.14|327.14|6
1723083780000|2024-08-08 02:23:00|329.28|327.28|329.55|327.55|329.72|327.72|329.28|327.28|24
1723083790000|2024-08-08 02:23:10|329.6|327.6|329.61|327.61|329.61|327.61|329.4|327.4|29
1723083800000|2024-08-08 02:23:20|329.64|327.64|329.58|327.58|329.82|327.82|329.58|327.58|28
1723083810000|2024-08-08 02:23:30|329.61|327.61|329.66|327.66|329.85|327.85|329.48|327.48|30
1723083820000|2024-08-08 02:23:40|329.69|327.69|329.54|327.54|329.69|327.69|329.42|327.42|28
1723083830000|2024-08-08 02:23:50|329.53|327.53|329.56|327.56|329.7|327.7|329.53|327.53|13
1723083840000|2024-08-08 02:24:00|329.57|327.57|329.79|327.79|329.9|327.9|329.52|327.52|29
1723083850000|2024-08-08 02:24:10|329.83|327.83|329.86|327.86|329.87|327.87|329.7|327.7|23
1723083860000|2024-08-08 02:24:20|329.83|327.83|329.89|327.89|329.99|327.99|329.81|327.81|19
1723083870000|2024-08-08 02:24:30|329.88|327.88|329.98|327.98|330.01|328.01|329.87|327.87|25
1723083880000|2024-08-08 02:24:40|330|328|329.79|327.79|330.01|328.01|329.77|327.77|27
1723083890000|2024-08-08 02:24:50|329.77|327.77|329.7|327.7|329.81|327.81|329.63|327.63|25
1723083900000|2024-08-08 02:25:00|329.71|327.71|329.73|327.73|329.73|327.73|329.7|327.7|6
1723083910000|2024-08-08 02:25:10|329.74|327.74|330.08|328.08|330.08|328.08|329.74|327.74|14
1723083920000|2024-08-08 02:25:20|330.07|328.07|329.95|327.95|330.08|328.08|329.93|327.93|22
1723083930000|2024-08-08 02:25:30|329.94|327.94|329.62|327.62|329.99|327.99|329.62|327.62|31
1723083940000|2024-08-08 02:25:40|329.59|327.59|329.66|327.66|329.73|327.73|329.37|327.37|34
1723083950000|2024-08-08 02:25:50|329.69|327.69|329.76|327.76|329.76|327.76|329.66|327.66|24
1723083960000|2024-08-08 02:26:00|329.83|327.83|329.34|327.34|329.94|327.94|329.34|327.34|32
1723083970000|2024-08-08 02:26:10|329.36|327.36|329.47|327.47|329.47|327.47|329.28|327.28|25
1723083980000|2024-08-08 02:26:20|329.46|327.46|329.54|327.54|329.54|327.54|329.24|327.24|28
1723083990000|2024-08-08 02:26:30|329.56|327.56|329.68|327.68|329.75|327.75|329.56|327.56|28
1723084000000|2024-08-08 02:26:40|329.69|327.69|329.62|327.62|329.71|327.71|329.58|327.58|25
1723084010000|2024-08-08 02:26:50|329.63|327.63|329.37|327.37|329.63|327.63|329.37|327.37|26
1723084020000|2024-08-08 02:27:00|329.32|327.32|329.21|327.21|329.32|327.32|329.05|327.05|21
1723084030000|2024-08-08 02:27:10|329.17|327.17|329.16|327.16|329.27|327.27|329.09|327.09|28
1723084040000|2024-08-08 02:27:20|329.17|327.17|329.1|327.1|329.19|327.19|329.09|327.09|21
1723084050000|2024-08-08 02:27:30|329.09|327.09|329.65|327.65|329.65|327.65|329.09|327.09|19
1723084060000|2024-08-08 02:27:40|329.69|327.69|329.72|327.72|329.72|327.72|329.59|327.59|23
1723084070000|2024-08-08 02:27:50|329.75|327.75|329.75|327.75|329.75|327.75|329.68|327.68|18
1723084080000|2024-08-08 02:28:00|329.76|327.76|329.76|327.76|329.76|327.76|329.76|327.76|1
1723084090000|2024-08-08 02:28:10|329.77|327.77|329.75|327.75|329.79|327.79|329.68|327.68|13
1723084100000|2024-08-08 02:28:20|329.73|327.73|329.73|327.73|329.76|327.76|329.73|327.73|11
1723084110000|2024-08-08 02:28:30|329.71|327.71|329.71|327.71|329.75|327.75|329.69|327.69|17
1723084120000|2024-08-08 02:28:40|329.68|327.68|330.08|328.08|330.08|328.08|329.66|327.66|16
1723084130000|2024-08-08 02:28:50|330.06|328.06|330.01|328.01|330.22|328.22|330.01|328.01|19
1723084140000|2024-08-08 02:29:00|330.02|328.02|330.23|328.23|330.23|328.23|330.01|328.01|27
1723084150000|2024-08-08 02:29:10|330.22|328.22|330.2|328.2|330.29|328.29|330.06|328.06|25
1723084160000|2024-08-08 02:29:20|330.16|328.16|330.17|328.17|330.21|328.21|330.08|328.08|23
1723084170000|2024-08-08 02:29:30|330.16|328.16|330.22|328.22|330.32|328.32|330.07|328.07|20
1723084180000|2024-08-08 02:29:40|330.24|328.24|329.87|327.87|330.27|328.27|329.87|327.87|23
1723084190000|2024-08-08 02:29:50|329.82|327.82|330.07|328.07|330.1|328.1|329.82|327.82|21
1723084200000|2024-08-08 02:30:00|330.09|328.09|330.16|328.16|330.19|328.19|330.03|328.03|23
1723084210000|2024-08-08 02:30:10|330.21|328.21|330.18|328.18|330.21|328.21|329.98|327.98|25
1723084220000|2024-08-08 02:30:20|330.15|328.15|329.96|327.96|330.15|328.15|329.82|327.82|25
1723084230000|2024-08-08 02:30:30|329.97|327.97|329.58|327.58|329.97|327.97|329.58|327.58|23
1723084240000|2024-08-08 02:30:40|329.57|327.57|329.22|327.22|329.57|327.57|329.22|327.22|27
1723084250000|2024-08-08 02:30:50|329.2|327.2|329.05|327.05|329.22|327.22|328.97|326.97|22
1723084260000|2024-08-08 02:31:00|329.03|327.03|328.98|326.98|329.11|327.11|328.83|326.83|26
1723084270000|2024-08-08 02:31:10|329|327|328.78|326.78|329.01|327.01|328.63|326.63|23
1723084280000|2024-08-08 02:31:20|328.83|326.83|328.78|326.78|328.83|326.83|328.63|326.63|20
1723084290000|2024-08-08 02:31:30|329.02|327.02|329.1|327.1|329.17|327.17|329.02|327.02|26
1723084300000|2024-08-08 02:31:40|329.13|327.13|329.36|327.36|329.52|327.52|329.13|327.13|21
1723084310000|2024-08-08 02:31:50|329.42|327.42|329.42|327.42|329.45|327.45|329.33|327.33|15
1723084320000|2024-08-08 02:32:00|329.46|327.46|329.35|327.35|329.56|327.56|329.34|327.34|28
1723084330000|2024-08-08 02:32:10|329.31|327.31|329.33|327.33|329.5|327.5|329.27|327.27|22
1723084340000|2024-08-08 02:32:20|329.32|327.32|329.2|327.2|329.32|327.32|329.12|327.12|24
1723084350000|2024-08-08 02:32:30|329.19|327.19|329.36|327.36|329.44|327.44|329.19|327.19|26
1723084360000|2024-08-08 02:32:40|329.35|327.35|329.31|327.31|329.43|327.43|329.23|327.23|30
1723084370000|2024-08-08 02:32:50|329.27|327.27|329.54|327.54|329.54|327.54|329.24|327.24|27
1723084380000|2024-08-08 02:33:00|329.67|327.67|329.23|327.23|329.67|327.67|329.19|327.19|29
1723084390000|2024-08-08 02:33:10|329.21|327.21|328.89|326.89|329.21|327.21|328.7|326.7|28
1723084400000|2024-08-08 02:33:20|328.93|326.93|329.1|327.1|329.18|327.18|328.93|326.93|24
1723084410000|2024-08-08 02:33:30|329.16|327.16|328.95|326.95|329.17|327.17|328.8|326.8|26
1723084420000|2024-08-08 02:33:40|328.94|326.94|328.85|326.85|328.99|326.99|328.78|326.78|24
1723084430000|2024-08-08 02:33:50|328.84|326.84|329|327|329|327|328.82|326.82|21
1723084440000|2024-08-08 02:34:00|329.01|327.01|329|327|329.1|327.1|328.98|326.98|14
1723084450000|2024-08-08 02:34:10|329.05|327.05|328.78|326.78|329.08|327.08|328.78|326.78|23
1723084460000|2024-08-08 02:34:20|328.82|326.82|328.83|326.83|328.9|326.9|328.72|326.72|23
1723084470000|2024-08-08 02:34:30|328.84|326.84|329.01|327.01|329.06|327.06|328.84|326.84|21
1723084480000|2024-08-08 02:34:40|328.98|326.98|328.95|326.95|329.05|327.05|328.88|326.88|23
1723084490000|2024-08-08 02:34:50|328.94|326.94|328.99|326.99|328.99|326.99|328.9|326.9|21
1723084500000|2024-08-08 02:35:00|328.98|326.98|328.97|326.97|328.98|326.98|328.83|326.83|24
1723084510000|2024-08-08 02:35:10|328.96|326.96|328.47|326.47|328.96|326.96|328.45|326.45|26
1723084520000|2024-08-08 02:35:20|328.44|326.44|328.63|326.63|328.66|326.66|328.42|326.42|25
1723084530000|2024-08-08 02:35:30|328.64|326.64|328.87|326.87|328.9|326.9|328.64|326.64|24
1723084540000|2024-08-08 02:35:40|328.83|326.83|328.99|326.99|328.99|326.99|328.69|326.69|27
1723084550000|2024-08-08 02:35:50|329.01|327.01|329.13|327.13|329.18|327.18|329.01|327.01|18
1723084560000|2024-08-08 02:36:00|329.12|327.12|329.29|327.29|329.44|327.44|329.12|327.12|26
1723084570000|2024-08-08 02:36:10|329.3|327.3|329.27|327.27|329.45|327.45|329.27|327.27|33
1723084580000|2024-08-08 02:36:20|329.26|327.26|329.22|327.22|329.26|327.26|329|327|23
1723084590000|2024-08-08 02:36:30|329.26|327.26|329.41|327.41|329.47|327.47|329.26|327.26|11
1723084600000|2024-08-08 02:36:40|329.39|327.39|329.36|327.36|329.44|327.44|329.29|327.29|22
1723084610000|2024-08-08 02:36:50|329.33|327.33|329.01|327.01|329.33|327.33|328.94|326.94|28
1723084620000|2024-08-08 02:37:00|329.02|327.02|329.3|327.3|329.38|327.38|329.02|327.02|26
1723084630000|2024-08-08 02:37:10|329.29|327.29|329.14|327.14|329.29|327.29|329.11|327.11|23
1723084640000|2024-08-08 02:37:20|329.17|327.17|329.38|327.38|329.45|327.45|329.17|327.17|23
1723084650000|2024-08-08 02:37:30|329.41|327.41|329.35|327.35|329.63|327.63|329.32|327.32|20
1723084660000|2024-08-08 02:37:40|329.32|327.32|329.34|327.34|329.48|327.48|329.3|327.3|25
1723084670000|2024-08-08 02:37:50|329.36|327.36|329.34|327.34|329.42|327.42|329.33|327.33|21
1723084680000|2024-08-08 02:38:00|329.33|327.33|329.32|327.32|329.48|327.48|329.31|327.31|18
1723084690000|2024-08-08 02:38:10|329.28|327.28|329.25|327.25|329.41|327.41|329.25|327.25|19
1723084700000|2024-08-08 02:38:20|329.27|327.27|329.29|327.29|329.35|327.35|329.19|327.19|20
1723084710000|2024-08-08 02:38:30|329.34|327.34|329.22|327.22|329.44|327.44|329.21|327.21|20
1723084720000|2024-08-08 02:38:40|329.23|327.23|329.82|327.82|329.82|327.82|329.23|327.23|28
1723084730000|2024-08-08 02:38:50|329.84|327.84|329.81|327.81|329.92|327.92|329.71|327.71|24
1723084740000|2024-08-08 02:39:00|329.8|327.8|329.96|327.96|329.96|327.96|329.67|327.67|22
1723084750000|2024-08-08 02:39:10|329.95|327.95|329.86|327.86|329.95|327.95|329.83|327.83|22
1723084760000|2024-08-08 02:39:20|329.87|327.87|329.9|327.9|329.95|327.95|329.87|327.87|23
1723084770000|2024-08-08 02:39:30|329.95|327.95|330.2|328.2|330.2|328.2|329.95|327.95|23
1723084780000|2024-08-08 02:39:40|330.21|328.21|330.2|328.2|330.25|328.25|330.14|328.14|20
1723084790000|2024-08-08 02:39:50|330.22|328.22|330.16|328.16|330.22|328.22|329.97|327.97|20
1723084800000|2024-08-08 02:40:00|330.17|328.17|330.27|328.27|330.28|328.28|330.1|328.1|24
1723084810000|2024-08-08 02:40:10|330.3|328.3|330.67|328.67|330.69|328.69|330.3|328.3|18
1723084820000|2024-08-08 02:40:20|330.66|328.66|330.53|328.53|330.67|328.67|330.52|328.52|22
1723084830000|2024-08-08 02:40:30|330.46|328.46|330.42|328.42|330.47|328.47|330.33|328.33|23
1723084840000|2024-08-08 02:40:40|330.41|328.41|330.21|328.21|330.41|328.41|330.21|328.21|22
1723084850000|2024-08-08 02:40:50|330.19|328.19|330.26|328.26|330.28|328.28|329.97|327.97|24
1723084860000|2024-08-08 02:41:00|330.28|328.28|330.57|328.57|330.63|328.63|330.28|328.28|25
1723084870000|2024-08-08 02:41:10|330.54|328.54|330.41|328.41|330.61|328.61|330.4|328.4|24
1723084880000|2024-08-08 02:41:20|330.42|328.42|330.18|328.18|330.54|328.54|330.18|328.18|25
1723084890000|2024-08-08 02:41:30|330.17|328.17|330.15|328.15|330.22|328.22|330.13|328.13|17
1723084900000|2024-08-08 02:41:40|330.14|328.14|330.49|328.49|330.49|328.49|330.12|328.12|20
1723084910000|2024-08-08 02:41:50|330.5|328.5|330.11|328.11|330.56|328.56|330.06|328.06|24
1723084920000|2024-08-08 02:42:00|330.17|328.17|330.27|328.27|330.29|328.29|330.17|328.17|22
1723084930000|2024-08-08 02:42:10|330.28|328.28|330.4|328.4|330.45|328.45|330.28|328.28|19
1723084940000|2024-08-08 02:42:20|330.41|328.41|330.05|328.05|330.43|328.43|330.05|328.05|25
1723084950000|2024-08-08 02:42:30|330.02|328.02|329.73|327.73|330.02|328.02|329.73|327.73|20
1723084960000|2024-08-08 02:42:40|329.69|327.69|329.76|327.76|329.76|327.76|329.69|327.69|15
1723084970000|2024-08-08 02:42:50|329.75|327.75|329.68|327.68|329.75|327.75|329.65|327.65|17
1723084980000|2024-08-08 02:43:00|329.7|327.7|330.06|328.06|330.06|328.06|329.7|327.7|19
1723084990000|2024-08-08 02:43:10|330.11|328.11|329.89|327.89|330.28|328.28|329.89|327.89|20
1723085000000|2024-08-08 02:43:20|329.85|327.85|329.78|327.78|329.89|327.89|329.77|327.77|29
1723085010000|2024-08-08 02:43:30|329.77|327.77|329.8|327.8|329.84|327.84|329.72|327.72|25
1723085020000|2024-08-08 02:43:40|329.78|327.78|329.82|327.82|329.94|327.94|329.77|327.77|22
1723085030000|2024-08-08 02:43:50|329.84|327.84|329.83|327.83|329.9|327.9|329.78|327.78|21
1723085040000|2024-08-08 02:44:00|329.84|327.84|329.85|327.85|329.85|327.85|329.68|327.68|19
1723085050000|2024-08-08 02:44:10|329.86|327.86|329.85|327.85|329.92|327.92|329.83|327.83|22
1723085060000|2024-08-08 02:44:20|329.84|327.84|329.72|327.72|329.87|327.87|329.69|327.69|18
1723085070000|2024-08-08 02:44:30|329.71|327.71|329.72|327.72|329.76|327.76|329.66|327.66|22
1723085080000|2024-08-08 02:44:40|329.73|327.73|329.72|327.72|329.81|327.81|329.69|327.69|22
1723085090000|2024-08-08 02:44:50|329.73|327.73|329.68|327.68|329.75|327.75|329.68|327.68|13
1723085100000|2024-08-08 02:45:00|329.67|327.67|329.64|327.64|329.78|327.78|329.64|327.64|24
1723085110000|2024-08-08 02:45:10|329.53|327.53|329.65|327.65|329.77|327.77|329.5|327.5|22
1723085120000|2024-08-08 02:45:20|329.6|327.6|329.61|327.61|329.66|327.66|329.48|327.48|21
1723085130000|2024-08-08 02:45:30|329.55|327.55|329.45|327.45|329.55|327.55|329.41|327.41|23
1723085140000|2024-08-08 02:45:40|329.44|327.44|329.36|327.36|329.44|327.44|329.26|327.26|27
1723085150000|2024-08-08 02:45:50|329.38|327.38|329.66|327.66|329.7|327.7|329.36|327.36|25
1723085160000|2024-08-08 02:46:00|329.68|327.68|329.78|327.78|329.78|327.78|329.62|327.62|25
1723085170000|2024-08-08 02:46:10|329.81|327.81|329.77|327.77|329.92|327.92|329.77|327.77|19
1723085180000|2024-08-08 02:46:20|329.75|327.75|329.95|327.95|329.95|327.95|329.71|327.71|20
1723085190000|2024-08-08 02:46:30|330.02|328.02|330.35|328.35|330.43|328.43|330.01|328.01|23
1723085200000|2024-08-08 02:46:40|330.34|328.34|330.14|328.14|330.36|328.36|330.12|328.12|21
1723085210000|2024-08-08 02:46:50|330.11|328.11|330.07|328.07|330.11|328.11|329.94|327.94|16
1723085220000|2024-08-08 02:47:00|330.06|328.06|330.07|328.07|330.21|328.21|330.06|328.06|26
1723085230000|2024-08-08 02:47:10|330.02|328.02|330.22|328.22|330.22|328.22|330.01|328.01|18
1723085240000|2024-08-08 02:47:20|330.21|328.21|330.12|328.12|330.26|328.26|330.1|328.1|23
1723085250000|2024-08-08 02:47:30|330.15|328.15|330.69|328.69|330.69|328.69|330.08|328.08|22
1723085260000|2024-08-08 02:47:40|330.66|328.66|330.66|328.66|330.68|328.68|330.66|328.66|4
1723085270000|2024-08-08 02:47:50|330.64|328.64|330.68|328.68|330.68|328.68|330.53|328.53|24
1723085280000|2024-08-08 02:48:00|330.67|328.67|330.69|328.69|330.69|328.69|330.67|328.67|4
1723085290000|2024-08-08 02:48:10|330.68|328.68|330.62|328.62|330.68|328.68|330.52|328.52|10
1723085300000|2024-08-08 02:48:20|330.59|328.59|330.61|328.61|330.68|328.68|330.59|328.59|13
1723085310000|2024-08-08 02:48:30|330.62|328.62|330.6|328.6|330.62|328.62|330.49|328.49|17
1723085320000|2024-08-08 02:48:40|330.64|328.64|330.69|328.69|330.69|328.69|330.64|328.64|11
1723085340000|2024-08-08 02:49:00|330.66|328.66|330.5|328.5|330.69|328.69|330.5|328.5|9
1723085350000|2024-08-08 02:49:10|330.49|328.49|330.29|328.29|330.49|328.49|330.25|328.25|19
1723085360000|2024-08-08 02:49:20|330.3|328.3|330.19|328.19|330.34|328.34|330.19|328.19|17
1723085370000|2024-08-08 02:49:30|330.18|328.18|330.22|328.22|330.22|328.22|330.01|328.01|24
1723085380000|2024-08-08 02:49:40|330.24|328.24|330.24|328.24|330.33|328.33|330.21|328.21|19
1723085390000|2024-08-08 02:49:50|330.22|328.22|329.89|327.89|330.22|328.22|329.89|327.89|18
1723085400000|2024-08-08 02:50:00|329.87|327.87|329.93|327.93|330.06|328.06|329.79|327.79|18
1723085410000|2024-08-08 02:50:10|329.96|327.96|330.01|328.01|330.1|328.1|329.94|327.94|26
1723085420000|2024-08-08 02:50:20|330.03|328.03|330.01|328.01|330.12|328.12|330.01|328.01|24
1723085430000|2024-08-08 02:50:30|330.08|328.08|330.37|328.37|330.38|328.38|330.08|328.08|19
1723085440000|2024-08-08 02:50:40|330.38|328.38|330.28|328.28|330.4|328.4|330.24|328.24|22
1723085450000|2024-08-08 02:50:50|330.32|328.32|330.34|328.34|330.56|328.56|330.31|328.31|23
1723085460000|2024-08-08 02:51:00|330.36|328.36|330.6|328.6|330.6|328.6|330.34|328.34|19
1723085470000|2024-08-08 02:51:10|330.56|328.56|330.26|328.26|330.56|328.56|330.24|328.24|19
1723085480000|2024-08-08 02:51:20|330.25|328.25|330.23|328.23|330.32|328.32|330.23|328.23|21
1723085490000|2024-08-08 02:51:30|330.22|328.22|329.98|327.98|330.22|328.22|329.96|327.96|17
1723085500000|2024-08-08 02:51:40|330|328|330.05|328.05|330.25|328.25|329.98|327.98|25
1723085510000|2024-08-08 02:51:50|330.04|328.04|330.27|328.27|330.28|328.28|330.03|328.03|19
1723085520000|2024-08-08 02:52:00|330.25|328.25|330.33|328.33|330.37|328.37|330.23|328.23|22
1723085530000|2024-08-08 02:52:10|330.34|328.34|330.3|328.3|330.54|328.54|330.3|328.3|26
1723085540000|2024-08-08 02:52:20|330.32|328.32|330.25|328.25|330.35|328.35|330.16|328.16|25
1723085550000|2024-08-08 02:52:30|330.27|328.27|330.59|328.59|330.59|328.59|330.27|328.27|28
1723085560000|2024-08-08 02:52:40|330.61|328.61|330.46|328.46|330.64|328.64|330.46|328.46|25
1723085570000|2024-08-08 02:52:50|330.47|328.47|330.45|328.45|330.52|328.52|330.44|328.44|26
1723085580000|2024-08-08 02:53:00|330.44|328.44|330.49|328.49|330.49|328.49|330.37|328.37|18
1723085590000|2024-08-08 02:53:10|330.5|328.5|330.46|328.46|330.58|328.58|330.35|328.35|22
1723085600000|2024-08-08 02:53:20|330.45|328.45|330.52|328.52|330.79|328.79|330.45|328.45|27
1723085610000|2024-08-08 02:53:30|330.51|328.51|330.52|328.52|330.68|328.68|330.44|328.44|23
1723085620000|2024-08-08 02:53:40|330.51|328.51|330.54|328.54|330.55|328.55|330.45|328.45|24
1723085630000|2024-08-08 02:53:50|330.53|328.53|330.45|328.45|330.54|328.54|330.45|328.45|16
1723085640000|2024-08-08 02:54:00|330.46|328.46|330.33|328.33|330.51|328.51|330.33|328.33|12
1723085650000|2024-08-08 02:54:10|330.32|328.32|330.28|328.28|330.37|328.37|330.22|328.22|19
1723085660000|2024-08-08 02:54:20|330.26|328.26|330.31|328.31|330.37|328.37|330.24|328.24|16
1723085670000|2024-08-08 02:54:30|330.35|328.35|330.32|328.32|330.35|328.35|330.31|328.31|7
1723085680000|2024-08-08 02:54:40|330.33|328.33|330.38|328.38|330.38|328.38|330.18|328.18|12
1723085690000|2024-08-08 02:54:50|330.34|328.34|330.37|328.37|330.43|328.43|330.29|328.29|22
1723085700000|2024-08-08 02:55:00|330.39|328.39|330.26|328.26|330.5|328.5|330.22|328.22|16
1723085710000|2024-08-08 02:55:10|330.23|328.23|329.99|327.99|330.29|328.29|329.98|327.98|25
1723085720000|2024-08-08 02:55:20|330.04|328.04|329.97|327.97|330.11|328.11|329.96|327.96|21
1723085730000|2024-08-08 02:55:30|329.96|327.96|330.13|328.13|330.13|328.13|329.93|327.93|10
1723085740000|2024-08-08 02:55:40|330.12|328.12|330.08|328.08|330.13|328.13|329.98|327.98|19
1723085750000|2024-08-08 02:55:50|330.09|328.09|330.33|328.33|330.33|328.33|330.07|328.07|18
1723085760000|2024-08-08 02:56:00|330.32|328.32|330.12|328.12|330.4|328.4|330.11|328.11|25
1723085770000|2024-08-08 02:56:10|330.13|328.13|330.08|328.08|330.13|328.13|330.03|328.03|16
1723085780000|2024-08-08 02:56:20|330.13|328.13|330.01|328.01|330.19|328.19|330|328|30
1723085790000|2024-08-08 02:56:30|329.99|327.99|329.88|327.88|330|328|329.88|327.88|21
1723085800000|2024-08-08 02:56:40|329.87|327.87|329.75|327.75|329.89|327.89|329.7|327.7|17
1723085810000|2024-08-08 02:56:50|329.81|327.81|329.87|327.87|329.9|327.9|329.78|327.78|20
1723085820000|2024-08-08 02:57:00|329.88|327.88|329.78|327.78|330.06|328.06|329.76|327.76|25
1723085830000|2024-08-08 02:57:10|329.81|327.81|329.62|327.62|329.87|327.87|329.62|327.62|20
1723085840000|2024-08-08 02:57:20|329.61|327.61|329.64|327.64|329.79|327.79|329.6|327.6|19
1723085850000|2024-08-08 02:57:30|329.67|327.67|329.72|327.72|329.72|327.72|329.62|327.62|19
1723085860000|2024-08-08 02:57:40|329.73|327.73|329.96|327.96|329.96|327.96|329.73|327.73|11
1723085870000|2024-08-08 02:57:50|329.95|327.95|330.02|328.02|330.06|328.06|329.95|327.95|19
1723085880000|2024-08-08 02:58:00|330.03|328.03|329.97|327.97|330.03|328.03|329.96|327.96|8
1723085890000|2024-08-08 02:58:10|329.98|327.98|330.08|328.08|330.12|328.12|329.98|327.98|19
1723085900000|2024-08-08 02:58:20|330.06|328.06|329.86|327.86|330.06|328.06|329.86|327.86|21
1723085910000|2024-08-08 02:58:30|329.77|327.77|329.6|327.6|329.77|327.77|329.6|327.6|21
1723085920000|2024-08-08 02:58:40|329.59|327.59|329.62|327.62|329.65|327.65|329.54|327.54|17
1723085930000|2024-08-08 02:58:50|329.63|327.63|329.81|327.81|329.89|327.89|329.61|327.61|23
1723085940000|2024-08-08 02:59:00|329.82|327.82|330.09|328.09|330.09|328.09|329.82|327.82|17
1723085950000|2024-08-08 02:59:10|330.11|328.11|330.11|328.11|330.21|328.21|329.96|327.96|23
1723085960000|2024-08-08 02:59:20|330.1|328.1|330.21|328.21|330.22|328.22|330.1|328.1|16
1723085970000|2024-08-08 02:59:30|330.22|328.22|330.33|328.33|330.35|328.35|330.22|328.22|14
1723085980000|2024-08-08 02:59:40|330.32|328.32|330.39|328.39|330.39|328.39|330.26|328.26|24
1723085990000|2024-08-08 02:59:50|330.38|328.38|330.28|328.28|330.38|328.38|330.24|328.24|24
1723086000000|2024-08-08 03:00:00|330.29|328.29|330.4|328.4|330.52|328.52|330.23|328.23|29
1723086010000|2024-08-08 03:00:10|330.37|328.37|330.6|328.6|330.6|328.6|330.29|328.29|22
1723086020000|2024-08-08 03:00:20|330.62|328.62|330.28|328.28|330.72|328.72|330.27|328.27|21
1723086030000|2024-08-08 03:00:30|330.29|328.29|330.42|328.42|330.43|328.43|330.29|328.29|15
1723086040000|2024-08-08 03:00:40|330.43|328.43|330.44|328.44|330.46|328.46|330.34|328.34|22
1723086050000|2024-08-08 03:00:50|330.45|328.45|330.43|328.43|330.54|328.54|330.4|328.4|21
1723086060000|2024-08-08 03:01:00|330.42|328.42|330.5|328.5|330.5|328.5|330.19|328.19|24
1723086070000|2024-08-08 03:01:10|330.52|328.52|330.19|328.19|330.55|328.55|330.13|328.13|25
1723086080000|2024-08-08 03:01:20|330.18|328.18|330.33|328.33|330.33|328.33|330.09|328.09|22
1723086090000|2024-08-08 03:01:30|330.32|328.32|330.31|328.31|330.33|328.33|330.23|328.23|20
1723086100000|2024-08-08 03:01:40|330.32|328.32|330.67|328.67|330.69|328.69|330.32|328.32|28
1723086110000|2024-08-08 03:01:50|330.69|328.69|330.37|328.37|330.73|328.73|330.37|328.37|15
1723086120000|2024-08-08 03:02:00|330.39|328.39|330.66|328.66|330.68|328.68|330.39|328.39|33
1723086130000|2024-08-08 03:02:10|330.67|328.67|330.69|328.69|330.7|328.7|330.6|328.6|21
1723086140000|2024-08-08 03:02:20|330.7|328.7|330.74|328.74|330.74|328.74|330.68|328.68|14
1723086150000|2024-08-08 03:02:30|330.73|328.73|330.74|328.74|330.76|328.76|330.73|328.73|5
1723086160000|2024-08-08 03:02:40|330.75|328.75|330.73|328.73|330.78|328.78|330.73|328.73|5
1723086170000|2024-08-08 03:02:50|330.74|328.74|330.76|328.76|330.76|328.76|330.74|328.74|3
1723086180000|2024-08-08 03:03:00|330.77|328.77|330.93|328.93|330.93|328.93|330.77|328.77|5
1723086190000|2024-08-08 03:03:10|330.94|328.94|330.96|328.96|330.96|328.96|330.94|328.94|2
1723086200000|2024-08-08 03:03:20|330.97|328.97|331|329|331.02|329.02|330.97|328.97|5
1723086210000|2024-08-08 03:03:30|330.99|328.99|330.89|328.89|330.99|328.99|330.8|328.8|18
1723086220000|2024-08-08 03:03:40|330.9|328.9|330.99|328.99|331|329|330.9|328.9|13
1723086230000|2024-08-08 03:03:50|331|329|331|329|331.02|329.02|330.97|328.97|5
1723086240000|2024-08-08 03:04:00|330.97|328.97|330.95|328.95|330.98|328.98|330.94|328.94|13
1723086250000|2024-08-08 03:04:10|330.96|328.96|330.63|328.63|330.98|328.98|330.59|328.59|22
1723086260000|2024-08-08 03:04:20|330.67|328.67|330.87|328.87|330.87|328.87|330.67|328.67|15
1723086270000|2024-08-08 03:04:30|330.9|328.9|331|329|331|329|330.9|328.9|18
1723086280000|2024-08-08 03:04:40|330.99|328.99|330.6|328.6|330.99|328.99|330.6|328.6|22
1723086290000|2024-08-08 03:04:50|330.57|328.57|330.39|328.39|330.61|328.61|330.39|328.39|29
1723086300000|2024-08-08 03:05:00|330.41|328.41|330.38|328.38|330.5|328.5|330.32|328.32|22
1723086310000|2024-08-08 03:05:10|330.37|328.37|330.21|328.21|330.37|328.37|330.21|328.21|22
1723086320000|2024-08-08 03:05:20|330.22|328.22|330.39|328.39|330.46|328.46|330.21|328.21|23
1723086330000|2024-08-08 03:05:30|330.4|328.4|330.34|328.34|330.42|328.42|330.31|328.31|23
1723086340000|2024-08-08 03:05:40|330.3|328.3|330.49|328.49|330.49|328.49|330.24|328.24|21
1723086350000|2024-08-08 03:05:50|330.48|328.48|330.56|328.56|330.57|328.57|330.44|328.44|11
1723086360000|2024-08-08 03:06:00|330.63|328.63|330.56|328.56|330.7|328.7|330.54|328.54|19
1723086370000|2024-08-08 03:06:10|330.57|328.57|330.68|328.68|330.75|328.75|330.57|328.57|15
1723086380000|2024-08-08 03:06:20|330.69|328.69|330.61|328.61|330.69|328.69|330.58|328.58|22
1723086390000|2024-08-08 03:06:30|330.59|328.59|330.66|328.66|330.68|328.68|330.59|328.59|16
1723086400000|2024-08-08 03:06:40|330.68|328.68|330.83|328.83|330.9|328.9|330.67|328.67|17
1723086410000|2024-08-08 03:06:50|330.82|328.82|330.47|328.47|330.82|328.82|330.47|328.47|23
1723086420000|2024-08-08 03:07:00|330.48|328.48|330.63|328.63|330.7|328.7|330.45|328.45|29
1723086430000|2024-08-08 03:07:10|330.62|328.62|330.39|328.39|330.67|328.67|330.39|328.39|23
1723086440000|2024-08-08 03:07:20|330.38|328.38|330.14|328.14|330.38|328.38|330.14|328.14|24
1723086450000|2024-08-08 03:07:30|330.11|328.11|330.21|328.21|330.27|328.27|330.11|328.11|30
1723086460000|2024-08-08 03:07:40|330.23|328.23|330.32|328.32|330.34|328.34|330.18|328.18|20
1723086470000|2024-08-08 03:07:50|330.3|328.3|330.23|328.23|330.3|328.3|330.19|328.19|24
1723086480000|2024-08-08 03:08:00|330.17|328.17|329.88|327.88|330.18|328.18|329.83|327.83|21
1723086490000|2024-08-08 03:08:10|329.87|327.87|330.04|328.04|330.04|328.04|329.74|327.74|25
1723086500000|2024-08-08 03:08:20|330.06|328.06|330.11|328.11|330.16|328.16|330.05|328.05|25
1723086510000|2024-08-08 03:08:30|330.09|328.09|329.91|327.91|330.09|328.09|329.9|327.9|28
1723086520000|2024-08-08 03:08:40|329.9|327.9|329.86|327.86|329.97|327.97|329.82|327.82|21
1723086530000|2024-08-08 03:08:50|329.85|327.85|329.73|327.73|329.86|327.86|329.67|327.67|26
1723086540000|2024-08-08 03:09:00|329.77|327.77|329.34|327.34|329.77|327.77|329.34|327.34|31
1723086550000|2024-08-08 03:09:10|329.33|327.33|329.39|327.39|329.47|327.47|329.33|327.33|22
1723086560000|2024-08-08 03:09:20|329.41|327.41|329.37|327.37|329.53|327.53|329.34|327.34|26
1723086570000|2024-08-08 03:09:30|329.34|327.34|329.41|327.41|329.41|327.41|329.31|327.31|17
1723086580000|2024-08-08 03:09:40|329.38|327.38|329.11|327.11|329.41|327.41|329.11|327.11|22
1723086590000|2024-08-08 03:09:50|329.05|327.05|329.08|327.08|329.15|327.15|329.04|327.04|29
1723086600000|2024-08-08 03:10:00|329.07|327.07|329.13|327.13|329.14|327.14|329.04|327.04|23
1723086610000|2024-08-08 03:10:10|329.08|327.08|329.34|327.34|329.34|327.34|329.07|327.07|24
1723086620000|2024-08-08 03:10:20|329.33|327.33|329.47|327.47|329.47|327.47|329.29|327.29|22
1723086630000|2024-08-08 03:10:30|329.44|327.44|329.35|327.35|329.45|327.45|329.33|327.33|19
1723086640000|2024-08-08 03:10:40|329.38|327.38|329.31|327.31|329.43|327.43|329.29|327.29|21
1723086650000|2024-08-08 03:10:50|329.3|327.3|329.18|327.18|329.3|327.3|329.12|327.12|21
1723086660000|2024-08-08 03:11:00|329.19|327.19|329.3|327.3|329.3|327.3|329.17|327.17|15
1723086670000|2024-08-08 03:11:10|329.27|327.27|329.88|327.88|329.92|327.92|329.24|327.24|27
1723086680000|2024-08-08 03:11:20|329.87|327.87|329.74|327.74|329.91|327.91|329.74|327.74|27
1723086690000|2024-08-08 03:11:30|329.73|327.73|330.25|328.25|330.25|328.25|329.55|327.55|25
1723086700000|2024-08-08 03:11:40|330.28|328.28|330.35|328.35|330.56|328.56|330.24|328.24|26
1723086710000|2024-08-08 03:11:50|330.37|328.37|330.59|328.59|330.59|328.59|330.37|328.37|6
1723086720000|2024-08-08 03:12:00|330.64|328.64|331|329|331|329|330.62|328.62|22
1723086730000|2024-08-08 03:12:10|331.05|329.05|331.3|329.3|331.3|329.3|331.05|329.05|11
1723086740000|2024-08-08 03:12:20|331.33|329.33|332.08|330.08|332.08|330.08|331.33|329.33|6
1723086750000|2024-08-08 03:12:30|331.99|329.99|332.06|330.06|332.08|330.08|331.69|329.69|24
1723086760000|2024-08-08 03:12:40|332.08|330.08|332.38|330.38|332.38|330.38|332.08|330.08|3
1723086770000|2024-08-08 03:12:50|332.49|330.49|332.55|330.55|332.66|330.66|332.26|330.26|22
1723086780000|2024-08-08 03:13:00|332.66|330.66|331.72|329.72|332.74|330.74|331.71|329.71|27
1723086790000|2024-08-08 03:13:10|331.68|329.68|330.28|328.28|331.69|329.69|330.28|328.28|19
1723086800000|2024-08-08 03:13:20|330.27|328.27|330.22|328.22|330.4|328.4|330.22|328.22|19
1723086810000|2024-08-08 03:13:30|330.21|328.21|330.17|328.17|330.24|328.24|330.17|328.17|20
1723086820000|2024-08-08 03:13:40|330.23|328.23|330.1|328.1|330.23|328.23|330.1|328.1|16
1723086830000|2024-08-08 03:13:50|330.09|328.09|329.94|327.94|330.09|328.09|329.92|327.92|9
1723086840000|2024-08-08 03:14:00|329.93|327.93|329.89|327.89|329.93|327.93|329.89|327.89|5
1723086850000|2024-08-08 03:14:10|329.88|327.88|329.92|327.92|329.94|327.94|329.85|327.85|9
1723086860000|2024-08-08 03:14:20|329.94|327.94|329.61|327.61|329.94|327.94|329.61|327.61|6
1723086870000|2024-08-08 03:14:30|329.7|327.7|329.21|327.21|329.7|327.7|329.19|327.19|16
1723086880000|2024-08-08 03:14:40|329.22|327.22|329.46|327.46|329.47|327.47|329.22|327.22|10
1723086890000|2024-08-08 03:14:50|329.34|327.34|329.39|327.39|329.49|327.49|329.3|327.3|22
1723086900000|2024-08-08 03:15:00|329.4|327.4|329.9|327.9|330.13|328.13|329.4|327.4|30
1723086910000|2024-08-08 03:15:10|329.87|327.87|329.34|327.34|329.87|327.87|329.27|327.27|29
1723086920000|2024-08-08 03:15:20|329.32|327.32|329.23|327.23|329.34|327.34|329.12|327.12|26
1723086930000|2024-08-08 03:15:30|329.22|327.22|329.17|327.17|329.29|327.29|329.08|327.08|22
1723086940000|2024-08-08 03:15:40|329.23|327.23|328.9|326.9|329.25|327.25|328.76|326.76|28
1723086950000|2024-08-08 03:15:50|328.82|326.82|328.95|326.95|329.16|327.16|328.8|326.8|26
1723086960000|2024-08-08 03:16:00|328.9|326.9|328.74|326.74|329.07|327.07|328.62|326.62|32
1723086970000|2024-08-08 03:16:10|328.55|326.55|328.32|326.32|328.58|326.58|328.28|326.28|28
1723086980000|2024-08-08 03:16:20|328.33|326.33|328.51|326.51|328.63|326.63|328.23|326.23|29
1723086990000|2024-08-08 03:16:30|328.54|326.54|328.65|326.65|328.79|326.79|328.54|326.54|25
1723087000000|2024-08-08 03:16:40|328.67|326.67|328.88|326.88|328.88|326.88|328.67|326.67|20
1723087010000|2024-08-08 03:16:50|328.89|326.89|328.87|326.87|329.46|327.46|328.87|326.87|32
1723087020000|2024-08-08 03:17:00|328.86|326.86|328.61|326.61|328.89|326.89|328.59|326.59|28
1723087030000|2024-08-08 03:17:10|328.51|326.51|328.47|326.47|328.61|326.61|328.34|326.34|21
1723087040000|2024-08-08 03:17:20|328.49|326.49|327.99|325.99|328.51|326.51|327.9|325.9|28
1723087050000|2024-08-08 03:17:30|328.06|326.06|328.81|326.81|328.81|326.81|328.01|326.01|15
1723087060000|2024-08-08 03:17:40|328.82|326.82|329.18|327.18|329.18|327.18|328.82|326.82|4
1723087070000|2024-08-08 03:17:50|329.21|327.21|329.56|327.56|329.64|327.64|329.21|327.21|22
1723087080000|2024-08-08 03:18:00|329.53|327.53|330.05|328.05|330.05|328.05|329.38|327.38|30
1723087090000|2024-08-08 03:18:10|330.06|328.06|329.73|327.73|330.11|328.11|329.62|327.62|24
1723087100000|2024-08-08 03:18:20|329.69|327.69|329.47|327.47|329.72|327.72|329.34|327.34|23
1723087110000|2024-08-08 03:18:30|329.48|327.48|329.35|327.35|329.49|327.49|329.33|327.33|16
1723087120000|2024-08-08 03:18:40|329.34|327.34|329.43|327.43|329.43|327.43|329.28|327.28|31
1723087130000|2024-08-08 03:18:50|329.47|327.47|329.26|327.26|329.49|327.49|329.26|327.26|19
1723087140000|2024-08-08 03:19:00|329.25|327.25|329.34|327.34|329.34|327.34|329.17|327.17|23
1723087150000|2024-08-08 03:19:10|329.35|327.35|329.26|327.26|329.45|327.45|329.24|327.24|24
1723087160000|2024-08-08 03:19:20|329.23|327.23|329.23|327.23|329.27|327.27|329.21|327.21|20
1723087170000|2024-08-08 03:19:30|329.27|327.27|329.27|327.27|329.34|327.34|329.2|327.2|21
1723087180000|2024-08-08 03:19:40|329.29|327.29|328.88|326.88|329.29|327.29|328.87|326.87|20
1723087190000|2024-08-08 03:19:50|328.94|326.94|328.98|326.98|328.98|326.98|328.9|326.9|24
1723087200000|2024-08-08 03:20:00|328.93|326.93|328.85|326.85|328.97|326.97|328.85|326.85|24
1723087210000|2024-08-08 03:20:10|328.74|326.74|328.85|326.85|328.85|326.85|328.72|326.72|15
1723087220000|2024-08-08 03:20:20|328.83|326.83|328.63|326.63|328.83|326.83|328.62|326.62|25
1723087230000|2024-08-08 03:20:30|328.62|326.62|328.79|326.79|328.79|326.79|328.61|326.61|28
1723087240000|2024-08-08 03:20:40|328.84|326.84|329.18|327.18|329.18|327.18|328.84|326.84|19
1723087250000|2024-08-08 03:20:50|329.19|327.19|329.43|327.43|329.53|327.53|329.19|327.19|29
1723087260000|2024-08-08 03:21:00|329.44|327.44|329.41|327.41|329.62|327.62|329.38|327.38|28
1723087270000|2024-08-08 03:21:10|329.42|327.42|329.38|327.38|329.47|327.47|329.33|327.33|28
1723087280000|2024-08-08 03:21:20|329.36|327.36|329.44|327.44|329.45|327.45|329.33|327.33|22
1723087290000|2024-08-08 03:21:30|329.43|327.43|329.68|327.68|329.69|327.69|329.43|327.43|23
1723087300000|2024-08-08 03:21:40|329.71|327.71|329.65|327.65|329.75|327.75|329.63|327.63|20
1723087310000|2024-08-08 03:21:50|329.66|327.66|329.71|327.71|329.79|327.79|329.66|327.66|25
1723087320000|2024-08-08 03:22:00|329.69|327.69|329.72|327.72|329.79|327.79|329.65|327.65|27
1723087330000|2024-08-08 03:22:10|329.74|327.74|329.75|327.75|329.75|327.75|329.61|327.61|24
1723087340000|2024-08-08 03:22:20|329.74|327.74|329.97|327.97|329.98|327.98|329.74|327.74|21
1723087350000|2024-08-08 03:22:30|329.98|327.98|329.77|327.77|329.98|327.98|329.65|327.65|27
1723087360000|2024-08-08 03:22:40|329.78|327.78|329.79|327.79|329.81|327.81|329.72|327.72|15
1723087370000|2024-08-08 03:22:50|329.8|327.8|329.79|327.79|329.87|327.87|329.76|327.76|21
1723087380000|2024-08-08 03:23:00|329.8|327.8|329.79|327.79|330|328|329.75|327.75|22
1723087390000|2024-08-08 03:23:10|329.8|327.8|329.86|327.86|329.92|327.92|329.72|327.72|24
1723087400000|2024-08-08 03:23:20|329.85|327.85|330.07|328.07|330.09|328.09|329.81|327.81|18
1723087410000|2024-08-08 03:23:30|330.06|328.06|330.04|328.04|330.06|328.06|330|328|11
1723087420000|2024-08-08 03:23:40|330.03|328.03|329.85|327.85|330.05|328.05|329.81|327.81|14
1723087430000|2024-08-08 03:23:50|329.86|327.86|330.02|328.02|330.03|328.03|329.86|327.86|16
1723087440000|2024-08-08 03:24:00|330.03|328.03|330.04|328.04|330.2|328.2|330|328|22
1723087450000|2024-08-08 03:24:10|330.03|328.03|330.01|328.01|330.03|328.03|329.99|327.99|7
1723087460000|2024-08-08 03:24:20|330.06|328.06|330.05|328.05|330.08|328.08|329.99|327.99|15
1723087470000|2024-08-08 03:24:30|330.08|328.08|330.25|328.25|330.25|328.25|330.08|328.08|5
1723087480000|2024-08-08 03:24:40|330.24|328.24|330.22|328.22|330.25|328.25|330.22|328.22|5
1723087490000|2024-08-08 03:24:50|330.21|328.21|330.2|328.2|330.21|328.21|330.2|328.2|2
1723087500000|2024-08-08 03:25:00|330.21|328.21|330.25|328.25|330.25|328.25|330.21|328.21|2
1723087510000|2024-08-08 03:25:10|330.26|328.26|330.25|328.25|330.29|328.29|330.25|328.25|3
1723087540000|2024-08-08 03:25:40|330.23|328.23|330.11|328.11|330.23|328.23|329.93|327.93|22
1723087550000|2024-08-08 03:25:50|330.08|328.08|330.23|328.23|330.25|328.25|330.08|328.08|11
1723087560000|2024-08-08 03:26:00|330.25|328.25|330.25|328.25|330.25|328.25|330.23|328.23|4
1723087580000|2024-08-08 03:26:20|330.28|328.28|330.66|328.66|330.67|328.67|330.28|328.28|9
1723087590000|2024-08-08 03:26:30|330.67|328.67|330.81|328.81|330.81|328.81|330.64|328.64|6
1723087600000|2024-08-08 03:26:40|330.8|328.8|330.8|328.8|330.8|328.8|330.8|328.8|1
1723087610000|2024-08-08 03:26:50|330.79|328.79|330.74|328.74|330.81|328.81|330.74|328.74|8
1723087620000|2024-08-08 03:27:00|330.78|328.78|330.78|328.78|330.79|328.79|330.73|328.73|10
1723087630000|2024-08-08 03:27:10|330.76|328.76|330.77|328.77|330.81|328.81|330.75|328.75|11
1723087640000|2024-08-08 03:27:20|330.8|328.8|330.83|328.83|330.83|328.83|330.75|328.75|10
1723087650000|2024-08-08 03:27:30|330.82|328.82|331.11|329.11|331.15|329.15|330.82|328.82|7
1723087660000|2024-08-08 03:27:40|331.12|329.12|331.05|329.05|331.14|329.14|331.05|329.05|12
1723087670000|2024-08-08 03:27:50|331.03|329.03|330.76|328.76|331.03|329.03|330.73|328.73|14
1723087680000|2024-08-08 03:28:00|330.78|328.78|331.05|329.05|331.05|329.05|330.78|328.78|18
1723087690000|2024-08-08 03:28:10|331.08|329.08|330.97|328.97|331.09|329.09|330.96|328.96|20
1723087700000|2024-08-08 03:28:20|330.96|328.96|331.15|329.15|331.15|329.15|330.93|328.93|17
1723087710000|2024-08-08 03:28:30|331.14|329.14|331.15|329.15|331.15|329.15|331.13|329.13|5
1723087720000|2024-08-08 03:28:40|331.14|329.14|331.13|329.13|331.15|329.15|331.13|329.13|14
1723087730000|2024-08-08 03:28:50|331.14|329.14|331.15|329.15|331.15|329.15|331.12|329.12|10
1723087740000|2024-08-08 03:29:00|331.14|329.14|331|329|331.14|329.14|331|329|13
1723087750000|2024-08-08 03:29:10|330.99|328.99|330.97|328.97|331|329|330.97|328.97|6
1723087760000|2024-08-08 03:29:20|330.91|328.91|330.94|328.94|330.96|328.96|330.91|328.91|12
1723087770000|2024-08-08 03:29:30|330.93|328.93|331.08|329.08|331.12|329.12|330.93|328.93|20
1723087780000|2024-08-08 03:29:40|331.07|329.07|331.1|329.1|331.13|329.13|331.07|329.07|15
1723087790000|2024-08-08 03:29:50|331.09|329.09|331.03|329.03|331.13|329.13|331.03|329.03|16
1723087800000|2024-08-08 03:30:00|331.01|329.01|330.79|328.79|331.03|329.03|330.72|328.72|20
1723087810000|2024-08-08 03:30:10|330.77|328.77|330.9|328.9|330.94|328.94|330.77|328.77|20
1723087820000|2024-08-08 03:30:20|330.91|328.91|330.93|328.93|331|329|330.85|328.85|23
1723087830000|2024-08-08 03:30:30|330.95|328.95|331.01|329.01|331.03|329.03|330.91|328.91|23
1723087840000|2024-08-08 03:30:40|330.99|328.99|331.06|329.06|331.06|329.06|330.94|328.94|20
1723087850000|2024-08-08 03:30:50|330.99|328.99|330.87|328.87|331.03|329.03|330.84|328.84|19
1723087860000|2024-08-08 03:31:00|330.88|328.88|331.09|329.09|331.09|329.09|330.88|328.88|23
1723087870000|2024-08-08 03:31:10|331.08|329.08|330.88|328.88|331.08|329.08|330.88|328.88|18
1723087880000|2024-08-08 03:31:20|330.91|328.91|331.14|329.14|331.15|329.15|330.89|328.89|19
1723087890000|2024-08-08 03:31:30|331.15|329.15|331.13|329.13|331.15|329.15|331.12|329.12|11
1723087900000|2024-08-08 03:31:40|331.11|329.11|331.15|329.15|331.15|329.15|331.05|329.05|5
1723087910000|2024-08-08 03:31:50|331.13|329.13|331.14|329.14|331.15|329.15|331.13|329.13|3
1723087920000|2024-08-08 03:32:00|331.13|329.13|330.87|328.87|331.15|329.15|330.87|328.87|22
1723087930000|2024-08-08 03:32:10|330.86|328.86|330.8|328.8|330.9|328.9|330.73|328.73|20
1723087940000|2024-08-08 03:32:20|330.78|328.78|331.11|329.11|331.13|329.13|330.78|328.78|18
1723087950000|2024-08-08 03:32:30|331.1|329.1|331.02|329.02|331.1|329.1|330.92|328.92|17
1723087960000|2024-08-08 03:32:40|331.01|329.01|331|329|331.01|329.01|330.91|328.91|18
1723087970000|2024-08-08 03:32:50|330.99|328.99|330.79|328.79|330.99|328.99|330.79|328.79|7
1723087980000|2024-08-08 03:33:00|330.8|328.8|330.92|328.92|331|329|330.8|328.8|10
1723087990000|2024-08-08 03:33:10|330.93|328.93|330.93|328.93|330.97|328.97|330.92|328.92|15
1723088000000|2024-08-08 03:33:20|330.95|328.95|330.9|328.9|331.02|329.02|330.89|328.89|21
1723088010000|2024-08-08 03:33:30|330.92|328.92|330.98|328.98|330.99|328.99|330.91|328.91|11
1723088020000|2024-08-08 03:33:40|330.93|328.93|330.85|328.85|330.95|328.95|330.84|328.84|9
1723088030000|2024-08-08 03:33:50|330.87|328.87|330.82|328.82|330.9|328.9|330.82|328.82|11
1723088040000|2024-08-08 03:34:00|330.81|328.81|330.76|328.76|330.81|328.81|330.75|328.75|6
1723088050000|2024-08-08 03:34:10|330.7|328.7|330.38|328.38|330.78|328.78|330.37|328.37|18
1723088060000|2024-08-08 03:34:20|330.39|328.39|330.64|328.64|330.65|328.65|330.38|328.38|18
1723088070000|2024-08-08 03:34:30|330.63|328.63|330.46|328.46|330.63|328.63|330.41|328.41|14
1723088080000|2024-08-08 03:34:40|330.45|328.45|330.41|328.41|330.46|328.46|330.41|328.41|9
1723088090000|2024-08-08 03:34:50|330.37|328.37|330.23|328.23|330.41|328.41|330.23|328.23|17
1723088100000|2024-08-08 03:35:00|330.18|328.18|330.05|328.05|330.18|328.18|330.03|328.03|23
1723088110000|2024-08-08 03:35:10|330.07|328.07|330.01|328.01|330.16|328.16|330.01|328.01|23
1723088120000|2024-08-08 03:35:20|330|328|330.11|328.11|330.12|328.12|330|328|12
1723088130000|2024-08-08 03:35:30|330.1|328.1|330.12|328.12|330.14|328.14|330.04|328.04|24
1723088140000|2024-08-08 03:35:40|330.13|328.13|330.09|328.09|330.2|328.2|330.09|328.09|16
1723088150000|2024-08-08 03:35:50|330.08|328.08|330.01|328.01|330.08|328.08|329.95|327.95|12
1723088160000|2024-08-08 03:36:00|330.06|328.06|330.06|328.06|330.07|328.07|329.99|327.99|18
1723088170000|2024-08-08 03:36:10|330.04|328.04|330.15|328.15|330.15|328.15|329.92|327.92|24
1723088180000|2024-08-08 03:36:20|330.18|328.18|330.29|328.29|330.29|328.29|330.18|328.18|9
1723088190000|2024-08-08 03:36:30|330.28|328.28|330.23|328.23|330.28|328.28|330.2|328.2|18
1723088200000|2024-08-08 03:36:40|330.2|328.2|330.24|328.24|330.34|328.34|330.2|328.2|19
1723088210000|2024-08-08 03:36:50|330.28|328.28|330.19|328.19|330.28|328.28|330.19|328.19|8
1723088220000|2024-08-08 03:37:00|330.18|328.18|330.19|328.19|330.19|328.19|330.16|328.16|4
1723088230000|2024-08-08 03:37:10|330.25|328.25|330.48|328.48|330.53|328.53|330.25|328.25|16
1723088240000|2024-08-08 03:37:20|330.5|328.5|330.55|328.55|330.55|328.55|330.44|328.44|16
1723088250000|2024-08-08 03:37:30|330.54|328.54|330.53|328.53|330.54|328.54|330.52|328.52|3
1723088260000|2024-08-08 03:37:40|330.47|328.47|330.29|328.29|330.47|328.47|330.29|328.29|10
1723088270000|2024-08-08 03:37:50|330.23|328.23|329.99|327.99|330.23|328.23|329.98|327.98|5
1723088280000|2024-08-08 03:38:00|330.08|328.08|330.09|328.09|330.1|328.1|329.98|327.98|18
1723088290000|2024-08-08 03:38:10|330.06|328.06|330.07|328.07|330.1|328.1|330.04|328.04|23
1723088300000|2024-08-08 03:38:20|330.06|328.06|330.1|328.1|330.12|328.12|330.04|328.04|18
1723088310000|2024-08-08 03:38:30|330.07|328.07|330.05|328.05|330.13|328.13|330.04|328.04|23
1723088320000|2024-08-08 03:38:40|330.02|328.02|329.94|327.94|330.03|328.03|329.94|327.94|13
1723088330000|2024-08-08 03:38:50|329.97|327.97|329.96|327.96|330.03|328.03|329.95|327.95|19
1723088340000|2024-08-08 03:39:00|329.94|327.94|330.01|328.01|330.06|328.06|329.94|327.94|22
1723088350000|2024-08-08 03:39:10|330.02|328.02|329.89|327.89|330.04|328.04|329.83|327.83|29
1723088360000|2024-08-08 03:39:20|329.9|327.9|329.76|327.76|329.94|327.94|329.76|327.76|10
1723088370000|2024-08-08 03:39:30|329.75|327.75|329.41|327.41|329.75|327.75|329.41|327.41|19
1723088380000|2024-08-08 03:39:40|329.42|327.42|329.31|327.31|329.42|327.42|329.28|327.28|11
1723088390000|2024-08-08 03:39:50|329.3|327.3|329.3|327.3|329.33|327.33|329.19|327.19|22
1723088400000|2024-08-08 03:40:00|329.29|327.29|329.36|327.36|329.37|327.37|329.28|327.28|18
1723088410000|2024-08-08 03:40:10|329.35|327.35|329.22|327.22|329.37|327.37|329.22|327.22|25
1723088420000|2024-08-08 03:40:20|329.25|327.25|329.11|327.11|329.3|327.3|329.1|327.1|16
1723088430000|2024-08-08 03:40:30|329.1|327.1|328.94|326.94|329.13|327.13|328.93|326.93|23
1723088440000|2024-08-08 03:40:40|328.93|326.93|328.79|326.79|328.93|326.93|328.79|326.79|14
1723088450000|2024-08-08 03:40:50|328.82|326.82|329.04|327.04|329.04|327.04|328.82|326.82|17
1723088460000|2024-08-08 03:41:00|329.05|327.05|328.97|326.97|329.09|327.09|328.95|326.95|19
1723088470000|2024-08-08 03:41:10|328.98|326.98|329.06|327.06|329.07|327.07|328.94|326.94|18
1723088480000|2024-08-08 03:41:20|329.05|327.05|329|327|329.06|327.06|328.79|326.79|23
1723088490000|2024-08-08 03:41:30|329.01|327.01|329.17|327.17|329.22|327.22|329.01|327.01|14
1723088500000|2024-08-08 03:41:40|329.16|327.16|329.14|327.14|329.21|327.21|329.01|327.01|19
1723088510000|2024-08-08 03:41:50|329.12|327.12|329.1|327.1|329.15|327.15|329.09|327.09|15
1723088520000|2024-08-08 03:42:00|329.11|327.11|329.09|327.09|329.12|327.12|329.09|327.09|15
1723088530000|2024-08-08 03:42:10|329.12|327.12|329.11|327.11|329.15|327.15|329.1|327.1|6
1723088540000|2024-08-08 03:42:20|329.21|327.21|329.15|327.15|329.23|327.23|329.15|327.15|11
1723088550000|2024-08-08 03:42:30|329.12|327.12|329.11|327.11|329.12|327.12|328.83|326.83|18
1723088560000|2024-08-08 03:42:40|329.13|327.13|329.15|327.15|329.17|327.17|329.08|327.08|15
1723088570000|2024-08-08 03:42:50|329.13|327.13|329.12|327.12|329.18|327.18|329.12|327.12|13
1723088580000|2024-08-08 03:43:00|329.15|327.15|329.16|327.16|329.16|327.16|329.12|327.12|6
1723088590000|2024-08-08 03:43:10|329.17|327.17|329.12|327.12|329.23|327.23|329.12|327.12|14
1723088600000|2024-08-08 03:43:20|329.17|327.17|329.11|327.11|329.22|327.22|329.11|327.11|17
1723088610000|2024-08-08 03:43:30|329.16|327.16|329.21|327.21|329.22|327.22|329.16|327.16|7
1723088620000|2024-08-08 03:43:40|329.19|327.19|329.2|327.2|329.21|327.21|329.16|327.16|7
1723088630000|2024-08-08 03:43:50|329.19|327.19|329.21|327.21|329.21|327.21|329.18|327.18|6
1723088640000|2024-08-08 03:44:00|329.22|327.22|329.22|327.22|329.25|327.25|329.21|327.21|9
1723088650000|2024-08-08 03:44:10|329.45|327.45|329.43|327.43|329.46|327.46|329.42|327.42|9
1723088660000|2024-08-08 03:44:20|329.41|327.41|329.42|327.42|329.42|327.42|329.35|327.35|10
1723088670000|2024-08-08 03:44:30|329.44|327.44|329.46|327.46|329.46|327.46|329.41|327.41|5
1723088680000|2024-08-08 03:44:40|329.49|327.49|329.49|327.49|329.49|327.49|329.49|327.49|1
1723088690000|2024-08-08 03:44:50|329.5|327.5|329.49|327.49|329.5|327.5|329.49|327.49|2
1723088700000|2024-08-08 03:45:00|329.46|327.46|329.46|327.46|329.46|327.46|329.46|327.46|1
1723088730000|2024-08-08 03:45:30|329.45|327.45|329.44|327.44|329.45|327.45|329.44|327.44|2
1723088740000|2024-08-08 03:45:40|329.43|327.43|329.44|327.44|329.45|327.45|329.41|327.41|5
1723088760000|2024-08-08 03:46:00|329.43|327.43|329.41|327.41|329.44|327.44|329.39|327.39|9
1723088770000|2024-08-08 03:46:10|329.36|327.36|329.29|327.29|329.36|327.36|329.14|327.14|17
1723088780000|2024-08-08 03:46:20|329.27|327.27|329.29|327.29|329.32|327.32|329.27|327.27|15
1723088790000|2024-08-08 03:46:30|329.3|327.3|328.88|326.88|329.3|327.3|328.88|326.88|19
1723088800000|2024-08-08 03:46:40|328.9|326.9|328.88|326.88|328.9|326.9|328.88|326.88|2
1723088810000|2024-08-08 03:46:50|328.86|326.86|328.86|326.86|328.99|326.99|328.82|326.82|20
1723088820000|2024-08-08 03:47:00|328.85|326.85|328.74|326.74|328.87|326.87|328.66|326.66|16
1723088830000|2024-08-08 03:47:10|328.81|326.81|328.89|326.89|328.89|326.89|328.72|326.72|18
1723088840000|2024-08-08 03:47:20|328.83|326.83|328.87|326.87|328.89|326.89|328.83|326.83|18
1723088850000|2024-08-08 03:47:30|328.88|326.88|328.84|326.84|328.93|326.93|328.84|326.84|16
1723088860000|2024-08-08 03:47:40|328.83|326.83|328.91|326.91|328.91|326.91|328.79|326.79|15
1723088870000|2024-08-08 03:47:50|328.87|326.87|328.76|326.76|328.9|326.9|328.7|326.7|23
1723088880000|2024-08-08 03:48:00|328.73|326.73|328.77|326.77|328.77|326.77|328.6|326.6|19
1723088890000|2024-08-08 03:48:10|328.79|326.79|328.76|326.76|328.83|326.83|328.76|326.76|22
1723088900000|2024-08-08 03:48:20|328.73|326.73|328.67|326.67|328.73|326.73|328.61|326.61|11
1723088910000|2024-08-08 03:48:30|328.59|326.59|328.61|326.61|328.67|326.67|328.59|326.59|19
1723088920000|2024-08-08 03:48:40|328.62|326.62|328.65|326.65|328.68|326.68|328.59|326.59|13
1723088930000|2024-08-08 03:48:50|328.67|326.67|328.57|326.57|328.67|326.67|328.53|326.53|9
1723088940000|2024-08-08 03:49:00|328.58|326.58|328.33|326.33|328.58|326.58|328.33|326.33|13
1723088950000|2024-08-08 03:49:10|328.36|326.36|328.36|326.36|328.4|326.4|328.31|326.31|14
1723088960000|2024-08-08 03:49:20|328.37|326.37|328.43|326.43|328.45|326.45|328.34|326.34|8
1723088970000|2024-08-08 03:49:30|328.36|326.36|328.3|326.3|328.43|326.43|328.3|326.3|19
1723088980000|2024-08-08 03:49:40|328.29|326.29|328.4|326.4|328.42|326.42|328.25|326.25|11
1723088990000|2024-08-08 03:49:50|328.41|326.41|328.22|326.22|328.42|326.42|328.22|326.22|16
1723089000000|2024-08-08 03:50:00|328.21|326.21|328.1|326.1|328.21|326.21|328.08|326.08|17
1723089010000|2024-08-08 03:50:10|328.08|326.08|327.99|325.99|328.08|326.08|327.95|325.95|9
1723089020000|2024-08-08 03:50:20|327.98|325.98|327.79|325.79|327.98|325.98|327.78|325.78|9
1723089030000|2024-08-08 03:50:30|327.8|325.8|327.78|325.78|327.8|325.8|327.78|325.78|3
1723089050000|2024-08-08 03:50:50|327.77|325.77|327.77|325.77|327.77|325.77|327.66|325.66|15
1723089060000|2024-08-08 03:51:00|327.76|325.76|327.92|325.92|327.98|325.98|327.74|325.74|8
1723089070000|2024-08-08 03:51:10|327.89|325.89|328.1|326.1|328.15|326.15|327.89|325.89|18
1723089080000|2024-08-08 03:51:20|328.09|326.09|327.98|325.98|328.1|326.1|327.98|325.98|20
1723089090000|2024-08-08 03:51:30|328|326|328.1|326.1|328.1|326.1|327.94|325.94|13
1723089100000|2024-08-08 03:51:40|328.12|326.12|328.01|326.01|328.17|326.17|327.98|325.98|21
1723089110000|2024-08-08 03:51:50|328.05|326.05|328.11|326.11|328.14|326.14|328.04|326.04|14
1723089120000|2024-08-08 03:52:00|328.09|326.09|328.08|326.08|328.09|326.09|328.08|326.08|2
1723089130000|2024-08-08 03:52:10|328.04|326.04|327.91|325.91|328.04|326.04|327.87|325.87|11
1723089140000|2024-08-08 03:52:20|327.9|325.9|327.88|325.88|327.95|325.95|327.85|325.85|24
1723089150000|2024-08-08 03:52:30|327.87|325.87|328.02|326.02|328.1|326.1|327.87|325.87|19
1723089160000|2024-08-08 03:52:40|328.01|326.01|327.89|325.89|328.04|326.04|327.89|325.89|8
1723089170000|2024-08-08 03:52:50|327.9|325.9|328.01|326.01|328.01|326.01|327.9|325.9|7
1723089180000|2024-08-08 03:53:00|328|326|327.78|325.78|328|326|327.73|325.73|16
1723089190000|2024-08-08 03:53:10|327.77|325.77|327.75|325.75|327.8|325.8|327.73|325.73|13
1723089200000|2024-08-08 03:53:20|327.87|325.87|327.49|325.49|327.89|325.89|327.45|325.45|21
1723089210000|2024-08-08 03:53:30|327.5|325.5|327.62|325.62|327.62|325.62|327.5|325.5|27
1723089220000|2024-08-08 03:53:40|327.58|325.58|327.33|325.33|327.58|325.58|327.33|325.33|17
1723089230000|2024-08-08 03:53:50|327.4|325.4|327.33|325.33|327.4|325.4|327.29|325.29|14
1723089240000|2024-08-08 03:54:00|327.3|325.3|327.33|325.33|327.33|325.33|327.3|325.3|4
1723089250000|2024-08-08 03:54:10|327.3|325.3|327.33|325.33|327.33|325.33|327.3|325.3|2
1723089260000|2024-08-08 03:54:20|327.34|325.34|327.33|325.33|327.34|325.34|327.33|325.33|2
1723089270000|2024-08-08 03:54:30|327.36|325.36|327.48|325.48|327.52|325.52|327.35|325.35|11
1723089280000|2024-08-08 03:54:40|327.49|325.49|327.48|325.48|327.49|325.49|327.48|325.48|2
1723089290000|2024-08-08 03:54:50|327.44|325.44|327.33|325.33|327.48|325.48|327.31|325.31|10
1723089300000|2024-08-08 03:55:00|327.32|325.32|327.31|325.31|327.32|325.32|327.28|325.28|9
1723089310000|2024-08-08 03:55:10|327.3|325.3|327.33|325.33|327.33|325.33|327.29|325.29|9
1723089320000|2024-08-08 03:55:20|327.32|325.32|327.09|325.09|327.32|325.32|327.09|325.09|10
1723089330000|2024-08-08 03:55:30|327.08|325.08|327.06|325.06|327.08|325.08|327.06|325.06|2
1723089340000|2024-08-08 03:55:40|327.07|325.07|327.11|325.11|327.14|325.14|327.06|325.06|9
1723089350000|2024-08-08 03:55:50|327.1|325.1|327.1|325.1|327.12|325.12|327.07|325.07|13
1723089360000|2024-08-08 03:56:00|327.14|325.14|327.11|325.11|327.2|325.2|327.07|325.07|18
1723089370000|2024-08-08 03:56:10|327.1|325.1|327.12|325.12|327.12|325.12|327|325|16
1723089380000|2024-08-08 03:56:20|327.1|325.1|326.94|324.94|327.1|325.1|326.94|324.94|7
1723089390000|2024-08-08 03:56:30|327.01|325.01|326.98|324.98|327.02|325.02|326.96|324.96|15
1723089400000|2024-08-08 03:56:40|326.97|324.97|326.95|324.95|326.97|324.97|326.94|324.94|6
1723089410000|2024-08-08 03:56:50|326.96|324.96|327|325|327.03|325.03|326.96|324.96|13
1723089420000|2024-08-08 03:57:00|327.02|325.02|327.17|325.17|327.17|325.17|327|325|9
1723089430000|2024-08-08 03:57:10|327.16|325.16|327.13|325.13|327.22|325.22|327.08|325.08|19
1723089440000|2024-08-08 03:57:20|327.11|325.11|327.01|325.01|327.14|325.14|327.01|325.01|11
1723089450000|2024-08-08 03:57:30|327.04|325.04|327.01|325.01|327.04|325.04|327.01|325.01|5
1723089460000|2024-08-08 03:57:40|326.99|324.99|326.92|324.92|327|325|326.92|324.92|8
1723089470000|2024-08-08 03:57:50|326.91|324.91|326.82|324.82|326.99|324.99|326.82|324.82|13
1723089480000|2024-08-08 03:58:00|326.81|324.81|326.78|324.78|326.81|324.81|326.78|324.78|3
1723089490000|2024-08-08 03:58:10|326.79|324.79|326.78|324.78|326.79|324.79|326.78|324.78|2
1723089500000|2024-08-08 03:58:20|326.79|324.79|326.76|324.76|326.81|324.81|326.76|324.76|12
1723089510000|2024-08-08 03:58:30|326.74|324.74|326.74|324.74|326.75|324.75|326.71|324.71|7
1723089520000|2024-08-08 03:58:40|326.68|324.68|326.55|324.55|326.77|324.77|326.54|324.54|16
1723089530000|2024-08-08 03:58:50|326.44|324.44|326.47|324.47|326.52|324.52|326.42|324.42|15
1723089540000|2024-08-08 03:59:00|326.45|324.45|326.47|324.47|326.49|324.49|326.44|324.44|9
1723089550000|2024-08-08 03:59:10|326.46|324.46|326.5|324.5|326.57|324.57|326.46|324.46|15
1723089560000|2024-08-08 03:59:20|326.45|324.45|326.3|324.3|326.45|324.45|326.28|324.28|10
1723089570000|2024-08-08 03:59:30|326.28|324.28|326.25|324.25|326.28|324.28|326.2|324.2|17
1723089580000|2024-08-08 03:59:40|326.24|324.24|326.21|324.21|326.37|324.37|326.21|324.21|15
1723089590000|2024-08-08 03:59:50|326.22|324.22|326.18|324.18|326.22|324.22|326.18|324.18|3
1723089600000|2024-08-08 04:00:00|326.23|324.23|326.36|324.36|326.36|324.36|326.19|324.19|12
1723089610000|2024-08-08 04:00:10|326.34|324.34|326.77|324.77|326.78|324.78|326.32|324.32|18
1723089620000|2024-08-08 04:00:20|326.75|324.75|326.69|324.69|326.84|324.84|326.64|324.64|13
1723089630000|2024-08-08 04:00:30|326.7|324.7|326.81|324.81|326.87|324.87|326.69|324.69|23
1723089640000|2024-08-08 04:00:40|326.76|324.76|326.71|324.71|326.78|324.78|326.71|324.71|7
1723089670000|2024-08-08 04:01:10|326.66|324.66|326.55|324.55|326.66|324.66|326.55|324.55|8
1723089680000|2024-08-08 04:01:20|326.58|324.58|326.82|324.82|326.82|324.82|326.58|324.58|18
1723089690000|2024-08-08 04:01:30|326.79|324.79|326.96|324.96|326.96|324.96|326.79|324.79|17
1723089700000|2024-08-08 04:01:40|326.94|324.94|326.95|324.95|326.97|324.97|326.92|324.92|14
1723089710000|2024-08-08 04:01:50|326.96|324.96|327|325|327.03|325.03|326.96|324.96|16
1723089720000|2024-08-08 04:02:00|326.99|324.99|326.74|324.74|326.99|324.99|326.74|324.74|10
1723089730000|2024-08-08 04:02:10|326.68|324.68|326.88|324.88|326.88|324.88|326.68|324.68|9
1723089740000|2024-08-08 04:02:20|326.89|324.89|327.23|325.23|327.23|325.23|326.89|324.89|12
1723089750000|2024-08-08 04:02:30|327.22|325.22|327.18|325.18|327.22|325.22|327.18|325.18|4
1723089760000|2024-08-08 04:02:40|327.17|325.17|327.18|325.18|327.22|325.22|327.17|325.17|6
1723089770000|2024-08-08 04:02:50|327.19|325.19|327.17|325.17|327.2|325.2|327.17|325.17|7
1723089780000|2024-08-08 04:03:00|327.16|325.16|326.93|324.93|327.16|325.16|326.92|324.92|9
1723089790000|2024-08-08 04:03:10|326.92|324.92|326.91|324.91|326.92|324.92|326.9|324.9|6
1723089800000|2024-08-08 04:03:20|326.93|324.93|327.18|325.18|327.21|325.21|326.93|324.93|22
1723089810000|2024-08-08 04:03:30|327.16|325.16|327.53|325.53|327.55|325.55|327.13|325.13|19
1723089820000|2024-08-08 04:03:40|327.51|325.51|327.51|325.51|327.63|325.63|327.47|325.47|24
1723089830000|2024-08-08 04:03:50|327.52|325.52|327.55|325.55|327.56|325.56|327.37|325.37|24
1723089840000|2024-08-08 04:04:00|327.53|325.53|327.17|325.17|327.54|325.54|327.17|325.17|25
1723089850000|2024-08-08 04:04:10|327.16|325.16|327.1|325.1|327.16|325.16|327.07|325.07|17
1723089860000|2024-08-08 04:04:20|327.11|325.11|327.14|325.14|327.14|325.14|327.07|325.07|16
1723089870000|2024-08-08 04:04:30|327.15|325.15|327.16|325.16|327.28|325.28|327.11|325.11|27
1723089880000|2024-08-08 04:04:40|327.15|325.15|326.8|324.8|327.15|325.15|326.8|324.8|20
1723089890000|2024-08-08 04:04:50|326.83|324.83|326.77|324.77|326.86|324.86|326.75|324.75|19
1723089900000|2024-08-08 04:05:00|326.76|324.76|326.78|324.78|326.8|324.8|326.66|324.66|28
1723089910000|2024-08-08 04:05:10|326.79|324.79|326.96|324.96|326.96|324.96|326.75|324.75|30
1723089920000|2024-08-08 04:05:20|326.94|324.94|326.83|324.83|326.94|324.94|326.82|324.82|26
1723089930000|2024-08-08 04:05:30|326.84|324.84|326.69|324.69|326.84|324.84|326.65|324.65|21
1723089940000|2024-08-08 04:05:40|326.7|324.7|326.64|324.64|326.7|324.7|326.59|324.59|17
1723089950000|2024-08-08 04:05:50|326.44|324.44|326.49|324.49|326.49|324.49|326.42|324.42|11
1723089960000|2024-08-08 04:06:00|326.51|324.51|326.32|324.32|326.53|324.53|326.31|324.31|18
1723089970000|2024-08-08 04:06:10|326.33|324.33|326.34|324.34|326.36|324.36|326.31|324.31|15
1723089980000|2024-08-08 04:06:20|326.33|324.33|326.14|324.14|326.33|324.33|326.14|324.14|17
1723089990000|2024-08-08 04:06:30|326.13|324.13|325.63|323.63|326.13|324.13|325.62|323.62|18
1723090000000|2024-08-08 04:06:40|325.64|323.64|325.43|323.43|325.72|323.72|325.43|323.43|24
1723090010000|2024-08-08 04:06:50|325.44|323.44|325.24|323.24|325.44|323.44|325.24|323.24|21
1723090020000|2024-08-08 04:07:00|325.23|323.23|325.19|323.19|325.23|323.23|325.13|323.13|20
1723090030000|2024-08-08 04:07:10|325.29|323.29|325.58|323.58|325.62|323.62|325.29|323.29|21
1723090040000|2024-08-08 04:07:20|325.57|323.57|325.55|323.55|325.66|323.66|325.47|323.47|22
1723090050000|2024-08-08 04:07:30|325.53|323.53|325.28|323.28|325.53|323.53|325.28|323.28|25
1723090060000|2024-08-08 04:07:40|325.3|323.3|325.53|323.53|325.55|323.55|325.3|323.3|26
1723090070000|2024-08-08 04:07:50|325.52|323.52|325.43|323.43|325.53|323.53|325.38|323.38|17
1723090080000|2024-08-08 04:08:00|325.44|323.44|325.49|323.49|325.52|323.52|325.39|323.39|28
1723090090000|2024-08-08 04:08:10|325.5|323.5|325.55|323.55|325.61|323.61|325.49|323.49|22
1723090100000|2024-08-08 04:08:20|325.56|323.56|325.8|323.8|325.8|323.8|325.51|323.51|14
1723090110000|2024-08-08 04:08:30|325.79|323.79|325.8|323.8|325.8|323.8|325.79|323.79|2
1723090120000|2024-08-08 04:08:40|325.88|323.88|325.91|323.91|325.91|323.91|325.88|323.88|3
1723090130000|2024-08-08 04:08:50|325.93|323.93|326.21|324.21|326.31|324.31|325.93|323.93|20
1723090140000|2024-08-08 04:09:00|326.22|324.22|325.98|323.98|326.23|324.23|325.98|323.98|19
1723090150000|2024-08-08 04:09:10|325.93|323.93|325.77|323.77|325.93|323.93|325.73|323.73|14
1723090160000|2024-08-08 04:09:20|325.78|323.78|325.89|323.89|325.89|323.89|325.76|323.76|27
1723090170000|2024-08-08 04:09:30|325.9|323.9|325.72|323.72|325.9|323.9|325.72|323.72|17
1723090180000|2024-08-08 04:09:40|325.73|323.73|325.8|323.8|325.8|323.8|325.73|323.73|8
1723090190000|2024-08-08 04:09:50|325.82|323.82|325.83|323.83|325.88|323.88|325.74|323.74|25
1723090200000|2024-08-08 04:10:00|325.82|323.82|326.05|324.05|326.05|324.05|325.67|323.67|23
1723090210000|2024-08-08 04:10:10|326.02|324.02|325.78|323.78|326.05|324.05|325.78|323.78|20
1723090220000|2024-08-08 04:10:20|325.76|323.76|325.77|323.77|325.77|323.77|325.54|323.54|22
1723090230000|2024-08-08 04:10:30|325.79|323.79|325.98|323.98|325.98|323.98|325.78|323.78|12
1723090240000|2024-08-08 04:10:40|326|324|326.42|324.42|326.42|324.42|326|324|12
1723090250000|2024-08-08 04:10:50|326.43|324.43|326.69|324.69|326.72|324.72|326.43|324.43|31
1723090260000|2024-08-08 04:11:00|326.71|324.71|327.09|325.09|327.09|325.09|326.71|324.71|27
1723090270000|2024-08-08 04:11:10|327.13|325.13|327.05|325.05|327.18|325.18|326.97|324.97|21
1723090280000|2024-08-08 04:11:20|327.06|325.06|327.18|325.18|327.18|325.18|327.06|325.06|4
1723090290000|2024-08-08 04:11:30|327.19|325.19|327.39|325.39|327.39|325.39|327.19|325.19|5
1723090300000|2024-08-08 04:11:40|327.41|325.41|327.26|325.26|327.57|325.57|327.2|325.2|21
1723090310000|2024-08-08 04:11:50|327.25|325.25|327.15|325.15|327.4|325.4|327.15|325.15|29
1723090320000|2024-08-08 04:12:00|327.16|325.16|326.81|324.81|327.17|325.17|326.81|324.81|21
1723090330000|2024-08-08 04:12:10|326.85|324.85|326.74|324.74|326.88|324.88|326.66|324.66|23
1723090340000|2024-08-08 04:12:20|326.77|324.77|326.73|324.73|326.77|324.77|326.65|324.65|28
1723090350000|2024-08-08 04:12:30|326.74|324.74|326.81|324.81|326.81|324.81|326.7|324.7|25
1723090360000|2024-08-08 04:12:40|326.82|324.82|326.87|324.87|326.87|324.87|326.8|324.8|24
1723090370000|2024-08-08 04:12:50|326.84|324.84|326.89|324.89|326.89|324.89|326.8|324.8|17
1723090380000|2024-08-08 04:13:00|326.87|324.87|326.81|324.81|326.94|324.94|326.8|324.8|26
1723090390000|2024-08-08 04:13:10|326.77|324.77|326.84|324.84|326.86|324.86|326.73|324.73|24
1723090400000|2024-08-08 04:13:20|326.81|324.81|327.12|325.12|327.14|325.14|326.8|324.8|29
1723090410000|2024-08-08 04:13:30|327.13|325.13|327.12|325.12|327.15|325.15|327.04|325.04|21
1723090420000|2024-08-08 04:13:40|327.08|325.08|327.25|325.25|327.25|325.25|327.08|325.08|21
1723090430000|2024-08-08 04:13:50|327.3|325.3|327.12|325.12|327.32|325.32|327.12|325.12|11
1723090440000|2024-08-08 04:14:00|327.14|325.14|327.21|325.21|327.28|325.28|327.13|325.13|21
1723090450000|2024-08-08 04:14:10|327.25|325.25|327.63|325.63|327.63|325.63|327.25|325.25|24
1723090460000|2024-08-08 04:14:20|327.57|325.57|327.42|325.42|327.57|325.57|327.42|325.42|5
1723090470000|2024-08-08 04:14:30|327.43|325.43|327.14|325.14|327.52|325.52|327.14|325.14|20
1723090480000|2024-08-08 04:14:40|327.13|325.13|327.03|325.03|327.13|325.13|327.02|325.02|19
1723090490000|2024-08-08 04:14:50|327.04|325.04|327.14|325.14|327.14|325.14|327.04|325.04|19
1723090500000|2024-08-08 04:15:00|327.15|325.15|327.12|325.12|327.15|325.15|327.07|325.07|23
1723090510000|2024-08-08 04:15:10|327.11|325.11|327.3|325.3|327.3|325.3|327.06|325.06|26
1723090520000|2024-08-08 04:15:20|327.31|325.31|327.44|325.44|327.48|325.48|327.3|325.3|23
1723090530000|2024-08-08 04:15:30|327.5|325.5|327.5|325.5|327.63|325.63|327.5|325.5|14
1723090540000|2024-08-08 04:15:40|327.49|325.49|327.07|325.07|327.49|325.49|326.81|324.81|24
1723090550000|2024-08-08 04:15:50|327.05|325.05|327.31|325.31|327.31|325.31|327.03|325.03|16
1723090560000|2024-08-08 04:16:00|327.33|325.33|327.07|325.07|327.33|325.33|326.96|324.96|19
1723090570000|2024-08-08 04:16:10|327.09|325.09|327.04|325.04|327.1|325.1|327.02|325.02|17
1723090580000|2024-08-08 04:16:20|327.06|325.06|327.55|325.55|327.55|325.55|327.06|325.06|22
1723090590000|2024-08-08 04:16:30|327.54|325.54|326.82|324.82|327.54|325.54|326.82|324.82|31
1723090600000|2024-08-08 04:16:40|326.8|324.8|326.5|324.5|326.8|324.8|326.47|324.47|19
1723090610000|2024-08-08 04:16:50|326.47|324.47|326.67|324.67|326.67|324.67|326.47|324.47|18
1723090620000|2024-08-08 04:17:00|326.68|324.68|326.92|324.92|326.92|324.92|326.64|324.64|21
1723090630000|2024-08-08 04:17:10|326.94|324.94|327.02|325.02|327.06|325.06|326.85|324.85|20
1723090640000|2024-08-08 04:17:20|327.06|325.06|327.33|325.33|327.33|325.33|327.04|325.04|17
1723090650000|2024-08-08 04:17:30|327.35|325.35|327.48|325.48|327.53|325.53|327.35|325.35|25
1723090660000|2024-08-08 04:17:40|327.49|325.49|327.26|325.26|327.51|325.51|327.25|325.25|22
1723090670000|2024-08-08 04:17:50|327.25|325.25|327.28|325.28|327.35|325.35|327.24|325.24|18
1723090680000|2024-08-08 04:18:00|327.29|325.29|327.32|325.32|327.32|325.32|327.25|325.25|22
1723090690000|2024-08-08 04:18:10|327.33|325.33|327.13|325.13|327.33|325.33|327.11|325.11|17
1723090700000|2024-08-08 04:18:20|327.15|325.15|327.13|325.13|327.16|325.16|327.07|325.07|25
1723090710000|2024-08-08 04:18:30|327.16|325.16|327.34|325.34|327.34|325.34|327.15|325.15|28
1723090720000|2024-08-08 04:18:40|327.35|325.35|327.27|325.27|327.4|325.4|327.27|325.27|21
1723090730000|2024-08-08 04:18:50|327.28|325.28|327.39|325.39|327.43|325.43|327.24|325.24|30
1723090740000|2024-08-08 04:19:00|327.38|325.38|327.25|325.25|327.4|325.4|327.25|325.25|23
1723090750000|2024-08-08 04:19:10|327.24|325.24|327.12|325.12|327.24|325.24|327.03|325.03|21
1723090760000|2024-08-08 04:19:20|327.14|325.14|327|325|327.16|325.16|327|325|10
1723090770000|2024-08-08 04:19:30|326.96|324.96|327.23|325.23|327.26|325.26|326.96|324.96|23
1723090780000|2024-08-08 04:19:40|327.2|325.2|327.19|325.19|327.22|325.22|327.19|325.19|10
1723090790000|2024-08-08 04:19:50|327.15|325.15|327.09|325.09|327.15|325.15|327.03|325.03|11
1723090800000|2024-08-08 04:20:00|327.08|325.08|327.14|325.14|327.16|325.16|327.07|325.07|17
1723090810000|2024-08-08 04:20:10|327.12|325.12|327.22|325.22|327.25|325.25|327.12|325.12|18
1723090820000|2024-08-08 04:20:20|327.26|325.26|327.41|325.41|327.41|325.41|327.26|325.26|18
1723090830000|2024-08-08 04:20:30|327.46|325.46|327.25|325.25|327.62|325.62|327.25|325.25|15
1723090840000|2024-08-08 04:20:40|327.27|325.27|327.37|325.37|327.39|325.39|327.27|325.27|16
1723090850000|2024-08-08 04:20:50|327.41|325.41|327.43|325.43|327.53|325.53|327.41|325.41|21
1723090860000|2024-08-08 04:21:00|327.44|325.44|327.49|325.49|327.56|325.56|327.44|325.44|20
1723090870000|2024-08-08 04:21:10|327.46|325.46|327.5|325.5|327.52|325.52|327.43|325.43|20
1723090880000|2024-08-08 04:21:20|327.55|325.55|327.63|325.63|327.63|325.63|327.55|325.55|4
1723090890000|2024-08-08 04:21:30|327.64|325.64|327.64|325.64|327.66|325.66|327.64|325.64|6
1723090900000|2024-08-08 04:21:40|327.65|325.65|327.72|325.72|327.74|325.74|327.65|325.65|16
1723090910000|2024-08-08 04:21:50|327.74|325.74|327.74|325.74|327.74|325.74|327.7|325.7|12
1723090920000|2024-08-08 04:22:00|327.73|325.73|327.73|325.73|327.74|325.74|327.72|325.72|5
1723090930000|2024-08-08 04:22:10|327.74|325.74|327.73|325.73|327.74|325.74|327.73|325.73|2
1723090940000|2024-08-08 04:22:20|327.72|325.72|327.52|325.52|327.72|325.72|327.42|325.42|19
1723090950000|2024-08-08 04:22:30|327.53|325.53|327.74|325.74|327.74|325.74|327.53|325.53|16
1723090960000|2024-08-08 04:22:40|327.75|325.75|327.76|325.76|327.77|325.77|327.74|325.74|4
1723090970000|2024-08-08 04:22:50|327.74|325.74|327.92|325.92|327.96|325.96|327.74|325.74|9
1723090980000|2024-08-08 04:23:00|327.91|325.91|327.73|325.73|327.91|325.91|327.67|325.67|13
1723090990000|2024-08-08 04:23:10|327.71|325.71|327.75|325.75|327.87|325.87|327.71|325.71|14
1723091000000|2024-08-08 04:23:20|327.74|325.74|327.45|325.45|327.74|325.74|327.41|325.41|17
1723091010000|2024-08-08 04:23:30|327.43|325.43|327.44|325.44|327.48|325.48|327.43|325.43|15
1723091020000|2024-08-08 04:23:40|327.43|325.43|327.49|325.49|327.5|325.5|327.43|325.43|18
1723091030000|2024-08-08 04:23:50|327.48|325.48|327.33|325.33|327.49|325.49|327.33|325.33|17
1723091040000|2024-08-08 04:24:00|327.31|325.31|327.26|325.26|327.34|325.34|327.26|325.26|14
1723091050000|2024-08-08 04:24:10|327.28|325.28|327.27|325.27|327.29|325.29|327.27|325.27|5
1723091060000|2024-08-08 04:24:20|327.28|325.28|327.26|325.26|327.3|325.3|327.26|325.26|8
1723091070000|2024-08-08 04:24:30|327.22|325.22|327.13|325.13|327.27|325.27|327.13|325.13|19
1723091080000|2024-08-08 04:24:40|327.09|325.09|327.03|325.03|327.18|325.18|327.03|325.03|17
1723091090000|2024-08-08 04:24:50|327.02|325.02|327.19|325.19|327.19|325.19|326.99|324.99|17
1723091100000|2024-08-08 04:25:00|327.2|325.2|327.11|325.11|327.21|325.21|327.11|325.11|23
1723091110000|2024-08-08 04:25:10|327.08|325.08|326.88|324.88|327.08|325.08|326.84|324.84|19
1723091120000|2024-08-08 04:25:20|326.85|324.85|326.95|324.95|326.95|324.95|326.83|324.83|17
1723091130000|2024-08-08 04:25:30|326.96|324.96|326.9|324.9|326.99|324.99|326.83|324.83|27
1723091140000|2024-08-08 04:25:40|326.93|324.93|326.89|324.89|326.94|324.94|326.89|324.89|15
1723091150000|2024-08-08 04:25:50|326.88|324.88|326.52|324.52|326.88|324.88|326.51|324.51|19
1723091160000|2024-08-08 04:26:00|326.51|324.51|326.51|324.51|326.58|324.58|326.48|324.48|18
1723091170000|2024-08-08 04:26:10|326.49|324.49|326.27|324.27|326.49|324.49|326.27|324.27|19
1723091180000|2024-08-08 04:26:20|326.25|324.25|326.16|324.16|326.25|324.25|326.09|324.09|21
1723091190000|2024-08-08 04:26:30|326.17|324.17|326.15|324.15|326.19|324.19|326.08|324.08|24
1723091200000|2024-08-08 04:26:40|326.17|324.17|326.23|324.23|326.23|324.23|326.14|324.14|21
1723091210000|2024-08-08 04:26:50|326.24|324.24|326.44|324.44|326.46|324.46|326.24|324.24|18
1723091220000|2024-08-08 04:27:00|326.45|324.45|326.48|324.48|326.51|324.51|326.39|324.39|20
1723091230000|2024-08-08 04:27:10|326.47|324.47|326.32|324.32|326.54|324.54|326.32|324.32|23
1723091240000|2024-08-08 04:27:20|326.31|324.31|326.3|324.3|326.34|324.34|326.19|324.19|21
1723091250000|2024-08-08 04:27:30|326.33|324.33|326.32|324.32|326.37|324.37|326.29|324.29|15
1723091260000|2024-08-08 04:27:40|326.33|324.33|326.18|324.18|326.33|324.33|326.16|324.16|28
1723091270000|2024-08-08 04:27:50|326.17|324.17|326.16|324.16|326.24|324.24|326.05|324.05|23
1723091280000|2024-08-08 04:28:00|326.17|324.17|326.11|324.11|326.21|324.21|326.1|324.1|21
1723091290000|2024-08-08 04:28:10|326.1|324.1|326.1|324.1|326.12|324.12|326.09|324.09|11
1723091300000|2024-08-08 04:28:20|326.09|324.09|326.11|324.11|326.11|324.11|326.08|324.08|9
1723091310000|2024-08-08 04:28:30|326.08|324.08|326.05|324.05|326.12|324.12|326.05|324.05|19
1723091320000|2024-08-08 04:28:40|326.01|324.01|325.71|323.71|326.01|324.01|325.71|323.71|21
1723091330000|2024-08-08 04:28:50|325.77|323.77|325.69|323.69|325.88|323.88|325.69|323.69|22
1723091340000|2024-08-08 04:29:00|325.68|323.68|325.68|323.68|325.73|323.73|325.68|323.68|10
1723091350000|2024-08-08 04:29:10|325.67|323.67|325.64|323.64|325.67|323.67|325.55|323.55|27
1723091360000|2024-08-08 04:29:20|325.65|323.65|325.67|323.67|325.69|323.69|325.61|323.61|17
1723091370000|2024-08-08 04:29:30|325.66|323.66|325.74|323.74|325.74|323.74|325.61|323.61|17
1723091380000|2024-08-08 04:29:40|325.73|323.73|325.65|323.65|325.75|323.75|325.57|323.57|19
1723091390000|2024-08-08 04:29:50|325.62|323.62|325.69|323.69|325.69|323.69|325.62|323.62|16
1723091400000|2024-08-08 04:30:00|325.71|323.71|325.71|323.71|325.73|323.73|325.69|323.69|10
1723091410000|2024-08-08 04:30:10|325.72|323.72|325.74|323.74|326|324|325.72|323.72|18
1723091420000|2024-08-08 04:30:20|325.79|323.79|325.78|323.78|325.88|323.88|325.75|323.75|20
1723091430000|2024-08-08 04:30:30|325.79|323.79|325.68|323.68|325.81|323.81|325.68|323.68|23
1723091440000|2024-08-08 04:30:40|325.71|323.71|325.53|323.53|325.71|323.71|325.53|323.53|20
1723091450000|2024-08-08 04:30:50|325.56|323.56|325.51|323.51|325.59|323.59|325.49|323.49|14
1723091460000|2024-08-08 04:31:00|325.52|323.52|325.65|323.65|325.65|323.65|325.49|323.49|25
1723091470000|2024-08-08 04:31:10|325.68|323.68|325.61|323.61|325.75|323.75|325.58|323.58|13
1723091480000|2024-08-08 04:31:20|325.62|323.62|325.51|323.51|325.66|323.66|325.51|323.51|8
1723091490000|2024-08-08 04:31:30|325.47|323.47|325.49|323.49|325.52|323.52|325.43|323.43|13
1723091500000|2024-08-08 04:31:40|325.47|323.47|325.42|323.42|325.47|323.47|325.42|323.42|14
1723091510000|2024-08-08 04:31:50|325.45|323.45|325.45|323.45|325.46|323.46|325.4|323.4|9
1723091520000|2024-08-08 04:32:00|325.43|323.43|325.4|323.4|325.43|323.43|325.33|323.33|16
1723091530000|2024-08-08 04:32:10|325.41|323.41|325.19|323.19|325.41|323.41|325.19|323.19|22
1723091540000|2024-08-08 04:32:20|325.18|323.18|325.14|323.14|325.18|323.18|325.07|323.07|15
1723091550000|2024-08-08 04:32:30|325.13|323.13|325.11|323.11|325.16|323.16|325.06|323.06|19
1723091560000|2024-08-08 04:32:40|325.1|323.1|324.97|322.97|325.1|323.1|324.96|322.96|11
1723091570000|2024-08-08 04:32:50|324.98|322.98|324.84|322.84|324.98|322.98|324.84|322.84|10
1723091580000|2024-08-08 04:33:00|324.87|322.87|324.74|322.74|324.9|322.9|324.74|322.74|11
1723091590000|2024-08-08 04:33:10|324.78|322.78|324.83|322.83|324.83|322.83|324.74|322.74|13
1723091600000|2024-08-08 04:33:20|324.84|322.84|325.04|323.04|325.04|323.04|324.8|322.8|18
1723091610000|2024-08-08 04:33:30|325.03|323.03|325|323|325.04|323.04|324.93|322.93|23
1723091620000|2024-08-08 04:33:40|325.03|323.03|325.19|323.19|325.25|323.25|325.03|323.03|20
1723091630000|2024-08-08 04:33:50|325.21|323.21|325.35|323.35|325.35|323.35|325.19|323.19|19
1723091640000|2024-08-08 04:34:00|325.31|323.31|325.45|323.45|325.45|323.45|325.31|323.31|12
1723091650000|2024-08-08 04:34:10|325.52|323.52|325.63|323.63|325.65|323.65|325.52|323.52|9
1723091660000|2024-08-08 04:34:20|325.61|323.61|325.49|323.49|325.61|323.61|325.32|323.32|26
1723091670000|2024-08-08 04:34:30|325.59|323.59|325.74|323.74|325.76|323.76|325.59|323.59|15
1723091680000|2024-08-08 04:34:40|325.75|323.75|325.81|323.81|325.86|323.86|325.75|323.75|9
1723091690000|2024-08-08 04:34:50|325.9|323.9|326.12|324.12|326.15|324.15|325.9|323.9|12
1723091700000|2024-08-08 04:35:00|326.09|324.09|326.01|324.01|326.12|324.12|326|324|19
1723091710000|2024-08-08 04:35:10|326|324|326.11|324.11|326.16|324.16|325.97|323.97|16
1723091720000|2024-08-08 04:35:20|326.13|324.13|326.07|324.07|326.21|324.21|326.07|324.07|19
1723091730000|2024-08-08 04:35:30|326.03|324.03|325.92|323.92|326.03|324.03|325.92|323.92|6
1723091740000|2024-08-08 04:35:40|325.94|323.94|325.8|323.8|325.94|323.94|325.8|323.8|10
1723091750000|2024-08-08 04:35:50|325.84|323.84|325.87|323.87|325.87|323.87|325.84|323.84|2
1723091760000|2024-08-08 04:36:00|325.85|323.85|325.65|323.65|325.85|323.85|325.53|323.53|24
1723091770000|2024-08-08 04:36:10|325.64|323.64|325.53|323.53|325.64|323.64|325.53|323.53|16
1723091780000|2024-08-08 04:36:20|325.52|323.52|325.19|323.19|325.52|323.52|325.18|323.18|20
1723091790000|2024-08-08 04:36:30|325.18|323.18|325.18|323.18|325.2|323.2|325.16|323.16|15
1723091800000|2024-08-08 04:36:40|325.14|323.14|324.91|322.91|325.14|323.14|324.91|322.91|12
1723091810000|2024-08-08 04:36:50|324.94|322.94|325.01|323.01|325.1|323.1|324.94|322.94|25
1723091820000|2024-08-08 04:37:00|324.96|322.96|324.93|322.93|324.98|322.98|324.89|322.89|20
1723091830000|2024-08-08 04:37:10|324.95|322.95|325.03|323.03|325.07|323.07|324.95|322.95|22
1723091840000|2024-08-08 04:37:20|325.01|323.01|324.86|322.86|325.07|323.07|324.86|322.86|27
1723091850000|2024-08-08 04:37:30|324.87|322.87|325.02|323.02|325.06|323.06|324.86|322.86|22
1723091860000|2024-08-08 04:37:40|325|323|325|323|325|323|324.85|322.85|20
1723091870000|2024-08-08 04:37:50|325.01|323.01|324.95|322.95|325.11|323.11|324.95|322.95|16
1723091880000|2024-08-08 04:38:00|324.97|322.97|325.31|323.31|325.31|323.31|324.97|322.97|21
1723091890000|2024-08-08 04:38:10|325.3|323.3|325.26|323.26|325.3|323.3|325.26|323.26|2
1723091900000|2024-08-08 04:38:20|325.31|323.31|325.25|323.25|325.5|323.5|325.25|323.25|15
1723091910000|2024-08-08 04:38:30|325.23|323.23|325.19|323.19|325.26|323.26|325.19|323.19|8
1723091920000|2024-08-08 04:38:40|325.21|323.21|325.22|323.22|325.31|323.31|325.21|323.21|16
1723091930000|2024-08-08 04:38:50|325.16|323.16|325.14|323.14|325.19|323.19|325.13|323.13|9
1723091940000|2024-08-08 04:39:00|325.13|323.13|325.16|323.16|325.23|323.23|325.13|323.13|10
1723091950000|2024-08-08 04:39:10|325.18|323.18|325.16|323.16|325.26|323.26|325.15|323.15|17
1723091960000|2024-08-08 04:39:20|325.17|323.17|325.18|323.18|325.27|323.27|325.16|323.16|18
1723091970000|2024-08-08 04:39:30|325.19|323.19|325.17|323.17|325.21|323.21|325.16|323.16|15
1723091980000|2024-08-08 04:39:40|325.18|323.18|325.22|323.22|325.28|323.28|325.18|323.18|10
1723091990000|2024-08-08 04:39:50|325.23|323.23|325.28|323.28|325.28|323.28|325.23|323.23|7
1723092000000|2024-08-08 04:40:00|325.31|323.31|325.15|323.15|325.31|323.31|325.03|323.03|24
1723092010000|2024-08-08 04:40:10|325.14|323.14|325.26|323.26|325.28|323.28|325.13|323.13|19
1723092020000|2024-08-08 04:40:20|325.25|323.25|325.08|323.08|325.25|323.25|325.08|323.08|10
1723092030000|2024-08-08 04:40:30|325.06|323.06|324.99|322.99|325.11|323.11|324.99|322.99|6
1723092040000|2024-08-08 04:40:40|324.96|322.96|324.86|322.86|324.99|322.99|324.84|322.84|15
1723092050000|2024-08-08 04:40:50|324.85|322.85|324.75|322.75|324.87|322.87|324.75|322.75|11
1723092060000|2024-08-08 04:41:00|324.74|322.74|324.61|322.61|324.76|322.76|324.6|322.6|16
1723092070000|2024-08-08 04:41:10|324.6|322.6|324.35|322.35|324.6|322.6|324.35|322.35|16
1723092080000|2024-08-08 04:41:20|324.34|322.34|324.51|322.51|324.52|322.52|324.34|322.34|13
1723092090000|2024-08-08 04:41:30|324.52|322.52|324.55|322.55|324.61|322.61|324.52|322.52|14
1723092100000|2024-08-08 04:41:40|324.54|322.54|324.54|322.54|324.62|322.62|324.54|322.54|11
1723092110000|2024-08-08 04:41:50|324.51|322.51|324.44|322.44|324.51|322.51|324.41|322.41|12
1723092120000|2024-08-08 04:42:00|324.5|322.5|324.51|322.51|324.53|322.53|324.4|322.4|21
1723092130000|2024-08-08 04:42:10|324.5|322.5|324.53|322.53|324.58|322.58|324.49|322.49|11
1723092140000|2024-08-08 04:42:20|324.56|322.56|324.59|322.59|324.6|322.6|324.52|322.52|17
1723092150000|2024-08-08 04:42:30|324.58|322.58|324.55|322.55|324.58|322.58|324.5|322.5|18
1723092160000|2024-08-08 04:42:40|324.54|322.54|324.61|322.61|324.66|322.66|324.54|322.54|18
1723092170000|2024-08-08 04:42:50|324.6|322.6|324.51|322.51|324.6|322.6|324.51|322.51|17
1723092180000|2024-08-08 04:43:00|324.5|322.5|324.63|322.63|324.63|322.63|324.5|322.5|18
1723092190000|2024-08-08 04:43:10|324.61|322.61|324.5|322.5|324.61|322.61|324.5|322.5|11
1723092200000|2024-08-08 04:43:20|324.51|322.51|324.55|322.55|324.55|322.55|324.39|322.39|13
1723092210000|2024-08-08 04:43:30|324.56|322.56|324.7|322.7|324.8|322.8|324.56|322.56|26
1723092220000|2024-08-08 04:43:40|324.71|322.71|324.45|322.45|324.71|322.71|324.41|322.41|16
1723092230000|2024-08-08 04:43:50|324.43|322.43|324.39|322.39|324.43|322.43|324.37|322.37|15
1723092240000|2024-08-08 04:44:00|324.43|322.43|324.5|322.5|324.52|322.52|324.42|322.42|24
1723092250000|2024-08-08 04:44:10|324.48|322.48|324.48|322.48|324.5|322.5|324.43|322.43|15
1723092260000|2024-08-08 04:44:20|324.5|322.5|324.49|322.49|324.55|322.55|324.48|322.48|15
1723092270000|2024-08-08 04:44:30|324.45|322.45|324.45|322.45|324.53|322.53|324.44|322.44|14
1723092280000|2024-08-08 04:44:40|324.48|322.48|324.42|322.42|324.54|322.54|324.42|322.42|22
1723092290000|2024-08-08 04:44:50|324.41|322.41|324.33|322.33|324.41|322.41|324.33|322.33|4
1723092310000|2024-08-08 04:45:10|324.36|322.36|324.41|322.41|324.42|322.42|324.35|322.35|20
1723092320000|2024-08-08 04:45:20|324.4|322.4|324.51|322.51|324.59|322.59|324.39|322.39|26
1723092330000|2024-08-08 04:45:30|324.46|322.46|324.58|322.58|324.58|322.58|324.35|322.35|17
1723092340000|2024-08-08 04:45:40|324.59|322.59|324.97|322.97|324.97|322.97|324.59|322.59|11
1723092350000|2024-08-08 04:45:50|324.98|322.98|324.97|322.97|325|323|324.97|322.97|5
1723092370000|2024-08-08 04:46:10|324.96|322.96|324.92|322.92|324.97|322.97|324.92|322.92|8
1723092380000|2024-08-08 04:46:20|324.91|322.91|324.84|322.84|324.91|322.91|324.69|322.69|22
1723092390000|2024-08-08 04:46:30|324.83|322.83|324.93|322.93|324.93|322.93|324.83|322.83|13
1723092400000|2024-08-08 04:46:40|324.95|322.95|324.97|322.97|324.97|322.97|324.95|322.95|2
1723092410000|2024-08-08 04:46:50|325|323|325.3|323.3|325.3|323.3|325|323|6
1723092420000|2024-08-08 04:47:00|325.29|323.29|325.16|323.16|325.3|323.3|325.08|323.08|21
1723092430000|2024-08-08 04:47:10|325.18|323.18|325.27|323.27|325.27|323.27|325.18|323.18|25
1723092440000|2024-08-08 04:47:20|325.28|323.28|325.4|323.4|325.44|323.44|325.27|323.27|28
1723092450000|2024-08-08 04:47:30|325.39|323.39|325.3|323.3|325.46|323.46|325.26|323.26|26
1723092460000|2024-08-08 04:47:40|325.28|323.28|325.15|323.15|325.28|323.28|325.14|323.14|19
1723092470000|2024-08-08 04:47:50|325.18|323.18|325.05|323.05|325.19|323.19|325.03|323.03|17
1723092480000|2024-08-08 04:48:00|325.06|323.06|325.14|323.14|325.27|323.27|325.06|323.06|19
1723092490000|2024-08-08 04:48:10|325.12|323.12|325.04|323.04|325.12|323.12|325.04|323.04|3
1723092500000|2024-08-08 04:48:20|325.12|323.12|325.25|323.25|325.25|323.25|325.08|323.08|25
1723092510000|2024-08-08 04:48:30|325.33|323.33|325.56|323.56|325.56|323.56|325.32|323.32|21
1723092520000|2024-08-08 04:48:40|325.57|323.57|325.5|323.5|325.58|323.58|325.43|323.43|17
1723092530000|2024-08-08 04:48:50|325.52|323.52|325.45|323.45|325.54|323.54|325.4|323.4|19
1723092540000|2024-08-08 04:49:00|325.44|323.44|325.33|323.33|325.44|323.44|325.33|323.33|29
1723092550000|2024-08-08 04:49:10|325.36|323.36|325.25|323.25|325.36|323.36|325.24|323.24|5
1723092560000|2024-08-08 04:49:20|325.24|323.24|325.21|323.21|325.25|323.25|325.19|323.19|10
1723092570000|2024-08-08 04:49:30|325.2|323.2|325.41|323.41|325.41|323.41|325.2|323.2|18
1723092580000|2024-08-08 04:49:40|325.38|323.38|325.32|323.32|325.38|323.38|325.25|323.25|13
1723092590000|2024-08-08 04:49:50|325.29|323.29|325.15|323.15|325.29|323.29|325.14|323.14|10
1723092600000|2024-08-08 04:50:00|325.14|323.14|325.28|323.28|325.28|323.28|325.1|323.1|19
1723092610000|2024-08-08 04:50:10|325.3|323.3|325.3|323.3|325.34|323.34|325.24|323.24|17
1723092620000|2024-08-08 04:50:20|325.28|323.28|325.04|323.04|325.29|323.29|325.01|323.01|14
1723092630000|2024-08-08 04:50:30|325.03|323.03|324.94|322.94|325.03|323.03|324.83|322.83|18
1723092640000|2024-08-08 04:50:40|324.93|322.93|324.93|322.93|324.99|322.99|324.91|322.91|18
1723092650000|2024-08-08 04:50:50|324.97|322.97|325.05|323.05|325.06|323.06|324.94|322.94|26
1723092660000|2024-08-08 04:51:00|325.04|323.04|324.58|322.58|325.04|323.04|324.58|322.58|25
1723092670000|2024-08-08 04:51:10|324.56|322.56|324.36|322.36|324.56|322.56|324.35|322.35|28
1723092680000|2024-08-08 04:51:20|324.34|322.34|324.33|322.33|324.38|322.38|324.33|322.33|9
1723092690000|2024-08-08 04:51:30|324.36|322.36|324.31|322.31|324.42|322.42|324.31|322.31|7
1723092700000|2024-08-08 04:51:40|324.3|322.3|323.87|321.87|324.3|322.3|323.83|321.83|24
1723092710000|2024-08-08 04:51:50|323.88|321.88|323.75|321.75|323.88|321.88|323.71|321.71|21
1723092720000|2024-08-08 04:52:00|323.76|321.76|324.1|322.1|324.1|322.1|323.76|321.76|22
1723092730000|2024-08-08 04:52:10|324.08|322.08|324.09|322.09|324.12|322.12|324.08|322.08|15
1723092740000|2024-08-08 04:52:20|324.1|322.1|323.97|321.97|324.1|322.1|323.96|321.96|26
1723092750000|2024-08-08 04:52:30|324.02|322.02|324.09|322.09|324.13|322.13|324.02|322.02|26
1723092760000|2024-08-08 04:52:40|324.1|322.1|324.19|322.19|324.2|322.2|324.09|322.09|22
1723092770000|2024-08-08 04:52:50|324.2|322.2|324.21|322.21|324.24|322.24|324.18|322.18|11
1723092780000|2024-08-08 04:53:00|324.25|322.25|324.22|322.22|324.26|322.26|324.12|322.12|18
1723092790000|2024-08-08 04:53:10|324.21|322.21|324.17|322.17|324.27|322.27|324.16|322.16|23
1723092800000|2024-08-08 04:53:20|324.15|322.15|324.17|322.17|324.17|322.17|324.05|322.05|20
1723092810000|2024-08-08 04:53:30|324.16|322.16|324.06|322.06|324.16|322.16|324.04|322.04|17
1723092820000|2024-08-08 04:53:40|324.03|322.03|324.01|322.01|324.04|322.04|324.01|322.01|4
1723092830000|2024-08-08 04:53:50|324.04|322.04|324.11|322.11|324.15|322.15|324.04|322.04|18
1723092840000|2024-08-08 04:54:00|324.09|322.09|324.28|322.28|324.3|322.3|324.09|322.09|13
1723092850000|2024-08-08 04:54:10|324.3|322.3|324.32|322.32|324.42|322.42|324.3|322.3|18
1723092860000|2024-08-08 04:54:20|324.37|322.37|324.42|322.42|324.43|322.43|324.37|322.37|9
1723092870000|2024-08-08 04:54:30|324.41|322.41|324.33|322.33|324.41|322.41|324.33|322.33|11
1723092880000|2024-08-08 04:54:40|324.34|322.34|324.42|322.42|324.43|322.43|324.34|322.34|5
1723092890000|2024-08-08 04:54:50|324.41|322.41|324.26|322.26|324.41|322.41|324.26|322.26|12
1723092900000|2024-08-08 04:55:00|324.27|322.27|324.43|322.43|324.51|322.51|324.26|322.26|20
1723092910000|2024-08-08 04:55:10|324.47|322.47|324.54|322.54|324.54|322.54|324.41|322.41|22
1723092920000|2024-08-08 04:55:20|324.53|322.53|324.4|322.4|324.54|322.54|324.4|322.4|7
1723092930000|2024-08-08 04:55:30|324.44|322.44|324.21|322.21|324.44|322.44|324.18|322.18|19
1723092940000|2024-08-08 04:55:40|324.23|322.23|324.2|322.2|324.26|322.26|324.11|322.11|15
1723092950000|2024-08-08 04:55:50|324.21|322.21|324.36|322.36|324.36|322.36|324.21|322.21|22
1723092960000|2024-08-08 04:56:00|324.33|322.33|324.26|322.26|324.33|322.33|324.26|322.26|8
1723092970000|2024-08-08 04:56:10|324.25|322.25|324.28|322.28|324.28|322.28|324.12|322.12|21
1723092980000|2024-08-08 04:56:20|324.27|322.27|324.29|322.29|324.29|322.29|324.27|322.27|3
1723092990000|2024-08-08 04:56:30|324.23|322.23|324.01|322.01|324.23|322.23|324.01|322.01|14
1723093010000|2024-08-08 04:56:50|324|322|324.01|322.01|324.01|322.01|324|322|2
1723093020000|2024-08-08 04:57:00|324.02|322.02|324.28|322.28|324.3|322.3|324.02|322.02|5
1723093030000|2024-08-08 04:57:10|324.27|322.27|324.32|322.32|324.32|322.32|324.23|322.23|23
1723093040000|2024-08-08 04:57:20|324.27|322.27|324.21|322.21|324.27|322.27|324.21|322.21|10
1723093050000|2024-08-08 04:57:30|324.2|322.2|324.09|322.09|324.27|322.27|324.01|322.01|21
1723093060000|2024-08-08 04:57:40|324.07|322.07|324.21|322.21|324.24|322.24|324.07|322.07|18
1723093070000|2024-08-08 04:57:50|324.2|322.2|324.37|322.37|324.37|322.37|324.14|322.14|14
1723093080000|2024-08-08 04:58:00|324.36|322.36|324.28|322.28|324.36|322.36|324.28|322.28|19
1723093090000|2024-08-08 04:58:10|324.25|322.25|324.1|322.1|324.26|322.26|324.1|322.1|11
1723093100000|2024-08-08 04:58:20|324.09|322.09|324.07|322.07|324.18|322.18|324.05|322.05|15
1723093110000|2024-08-08 04:58:30|324.08|322.08|324.29|322.29|324.29|322.29|324.08|322.08|22
1723093120000|2024-08-08 04:58:40|324.28|322.28|324.19|322.19|324.29|322.29|324.18|322.18|13
1723093130000|2024-08-08 04:58:50|324.17|322.17|324.07|322.07|324.17|322.17|324.05|322.05|16
1723093140000|2024-08-08 04:59:00|324.1|322.1|324.09|322.09|324.15|322.15|324.08|322.08|14
1723093150000|2024-08-08 04:59:10|324.11|322.11|324.04|322.04|324.15|322.15|324.04|322.04|14
1723093160000|2024-08-08 04:59:20|324.01|322.01|324.01|322.01|324.01|322.01|324|322|5
1723093180000|2024-08-08 04:59:40|324.03|322.03|324.01|322.01|324.03|322.03|324.01|322.01|3
1723093190000|2024-08-08 04:59:50|324|322|324|322|324.01|322.01|324|322|3
1723093200000|2024-08-08 05:00:00|324.01|322.01|323.86|321.86|324.01|322.01|323.8|321.8|9
1723093210000|2024-08-08 05:00:10|323.89|321.89|324.44|322.44|324.44|322.44|323.89|321.89|21
1723093220000|2024-08-08 05:00:20|324.41|322.41|324.44|322.44|324.46|322.46|324.36|322.36|18
1723093230000|2024-08-08 05:00:30|324.43|322.43|324.53|322.53|324.58|322.58|324.41|322.41|24
1723093240000|2024-08-08 05:00:40|324.52|322.52|324.53|322.53|324.53|322.53|324.51|322.51|5
1723093250000|2024-08-08 05:00:50|324.56|322.56|324.66|322.66|324.67|322.67|324.56|322.56|21
1723093260000|2024-08-08 05:01:00|324.65|322.65|324.65|322.65|324.72|322.72|324.62|322.62|21
1723093270000|2024-08-08 05:01:10|324.61|322.61|324.69|322.69|324.69|322.69|324.58|322.58|13
1723093280000|2024-08-08 05:01:20|324.66|322.66|324.75|322.75|324.75|322.75|324.63|322.63|18
1723093300000|2024-08-08 05:01:40|324.76|322.76|324.77|322.77|324.81|322.81|324.76|322.76|6
1723093310000|2024-08-08 05:01:50|324.76|322.76|324.79|322.79|324.79|322.79|324.76|322.76|4
1723093320000|2024-08-08 05:02:00|324.8|322.8|325.09|323.09|325.17|323.17|324.8|322.8|9
1723093330000|2024-08-08 05:02:10|325.1|323.1|325.05|323.05|325.15|323.15|325.05|323.05|10
1723093340000|2024-08-08 05:02:20|325.06|323.06|325.17|323.17|325.17|323.17|325.06|323.06|12
1723093350000|2024-08-08 05:02:30|325.19|323.19|325.42|323.42|325.42|323.42|325.19|323.19|16
1723093360000|2024-08-08 05:02:40|325.44|323.44|325.36|323.36|325.44|323.44|325.36|323.36|12
1723093370000|2024-08-08 05:02:50|325.37|323.37|325.36|323.36|325.43|323.43|325.35|323.35|14
1723093380000|2024-08-08 05:03:00|325.35|323.35|325.58|323.58|325.58|323.58|325.35|323.35|16
1723093390000|2024-08-08 05:03:10|325.54|323.54|325.56|323.56|325.58|323.58|325.53|323.53|7
1723093400000|2024-08-08 05:03:20|325.57|323.57|325.58|323.58|325.58|323.58|325.56|323.56|4
1723093420000|2024-08-08 05:03:40|325.53|323.53|325.27|323.27|325.57|323.57|325.26|323.26|15
1723093430000|2024-08-08 05:03:50|325.26|323.26|325.24|323.24|325.29|323.29|325.24|323.24|12
1723093440000|2024-08-08 05:04:00|325.22|323.22|325.04|323.04|325.22|323.22|325|323|14
1723093450000|2024-08-08 05:04:10|325.03|323.03|325.05|323.05|325.12|323.12|325|323|17
1723093460000|2024-08-08 05:04:20|325.03|323.03|325.09|323.09|325.13|323.13|325.03|323.03|16
1723093470000|2024-08-08 05:04:30|325.07|323.07|325.03|323.03|325.07|323.07|324.89|322.89|15
1723093480000|2024-08-08 05:04:40|325.05|323.05|325.03|323.03|325.07|323.07|325.02|323.02|16
1723093490000|2024-08-08 05:04:50|325.01|323.01|325.1|323.1|325.1|323.1|325|323|10
1723093500000|2024-08-08 05:05:00|325.11|323.11|325.31|323.31|325.33|323.33|325.11|323.11|22
1723093510000|2024-08-08 05:05:10|325.32|323.32|325.32|323.32|325.38|323.38|325.3|323.3|14
1723093520000|2024-08-08 05:05:20|325.31|323.31|325.31|323.31|325.34|323.34|325.19|323.19|15
1723093530000|2024-08-08 05:05:30|325.32|323.32|325.42|323.42|325.42|323.42|325.3|323.3|14
1723093540000|2024-08-08 05:05:40|325.41|323.41|325.38|323.38|325.43|323.43|325.31|323.31|22
1723093550000|2024-08-08 05:05:50|325.37|323.37|325.53|323.53|325.55|323.55|325.35|323.35|16
1723093560000|2024-08-08 05:06:00|325.54|323.54|325.48|323.48|325.55|323.55|325.48|323.48|21
1723093570000|2024-08-08 05:06:10|325.47|323.47|325.46|323.46|325.47|323.47|325.44|323.44|5
1723093580000|2024-08-08 05:06:20|325.45|323.45|325.17|323.17|325.45|323.45|325.17|323.17|17
1723093590000|2024-08-08 05:06:30|325.18|323.18|325.16|323.16|325.19|323.19|325.15|323.15|11
1723093600000|2024-08-08 05:06:40|325.17|323.17|325.19|323.19|325.19|323.19|325.14|323.14|10
1723093610000|2024-08-08 05:06:50|325.18|323.18|325.24|323.24|325.27|323.27|325.18|323.18|18
1723093620000|2024-08-08 05:07:00|325.25|323.25|325.37|323.37|325.4|323.4|325.21|323.21|11
1723093630000|2024-08-08 05:07:10|325.38|323.38|325.41|323.41|325.43|323.43|325.37|323.37|18
1723093640000|2024-08-08 05:07:20|325.43|323.43|325.54|323.54|325.58|323.58|325.43|323.43|9
1723093650000|2024-08-08 05:07:30|325.48|323.48|325.37|323.37|325.48|323.48|325.34|323.34|13
1723093660000|2024-08-08 05:07:40|325.38|323.38|325.43|323.43|325.43|323.43|325.31|323.31|19
1723093670000|2024-08-08 05:07:50|325.39|323.39|325.49|323.49|325.49|323.49|325.39|323.39|14
1723093680000|2024-08-08 05:08:00|325.48|323.48|325.42|323.42|325.53|323.53|325.42|323.42|19
1723093690000|2024-08-08 05:08:10|325.43|323.43|325.58|323.58|325.58|323.58|325.43|323.43|6
1723093720000|2024-08-08 05:08:40|325.56|323.56|325.58|323.58|325.58|323.58|325.56|323.56|5
1723093730000|2024-08-08 05:08:50|325.56|323.56|325.53|323.53|325.56|323.56|325.53|323.53|4
1723093740000|2024-08-08 05:09:00|325.5|323.5|325.49|323.49|325.5|323.5|325.41|323.41|12
1723093750000|2024-08-08 05:09:10|325.47|323.47|325.44|323.44|325.48|323.48|325.43|323.43|8
1723093760000|2024-08-08 05:09:20|325.43|323.43|325.3|323.3|325.43|323.43|325.3|323.3|12
1723093770000|2024-08-08 05:09:30|325.29|323.29|325.23|323.23|325.31|323.31|325.22|323.22|13
1723093780000|2024-08-08 05:09:40|325.22|323.22|325.15|323.15|325.22|323.22|325.15|323.15|9
1723093790000|2024-08-08 05:09:50|325.13|323.13|325.1|323.1|325.13|323.13|325.04|323.04|14
1723093800000|2024-08-08 05:10:00|325.12|323.12|325.19|323.19|325.2|323.2|325.12|323.12|12
1723093810000|2024-08-08 05:10:10|325.2|323.2|324.97|322.97|325.22|323.22|324.97|322.97|17
1723093820000|2024-08-08 05:10:20|324.99|322.99|324.99|322.99|325.09|323.09|324.97|322.97|24
1723093830000|2024-08-08 05:10:30|325|323|325.1|323.1|325.15|323.15|325|323|26
1723093840000|2024-08-08 05:10:40|325.09|323.09|324.99|322.99|325.1|323.1|324.99|322.99|11
1723093850000|2024-08-08 05:10:50|325.03|323.03|325.17|323.17|325.17|323.17|325.03|323.03|16
1723093860000|2024-08-08 05:11:00|325.18|323.18|325.05|323.05|325.21|323.21|325.05|323.05|22
1723093870000|2024-08-08 05:11:10|325|323|324.95|322.95|325.04|323.04|324.94|322.94|14
1723093880000|2024-08-08 05:11:20|324.9|322.9|324.86|322.86|324.95|322.95|324.85|322.85|21
1723093890000|2024-08-08 05:11:30|324.87|322.87|324.54|322.54|324.87|322.87|324.54|322.54|16
1723093900000|2024-08-08 05:11:40|324.53|322.53|324.6|322.6|324.63|322.63|324.47|322.47|21
1723093910000|2024-08-08 05:11:50|324.61|322.61|324.55|322.55|324.64|322.64|324.52|322.52|16
1723093920000|2024-08-08 05:12:00|324.51|322.51|324.54|322.54|324.56|322.56|324.4|322.4|14
1723093930000|2024-08-08 05:12:10|324.56|322.56|324.47|322.47|324.61|322.61|324.47|322.47|22
1723093940000|2024-08-08 05:12:20|324.52|322.52|324.26|322.26|324.52|322.52|324.21|322.21|23
1723093950000|2024-08-08 05:12:30|324.27|322.27|324.09|322.09|324.27|322.27|324.09|322.09|24
1723093960000|2024-08-08 05:12:40|324.07|322.07|324.09|322.09|324.12|322.12|324.07|322.07|16
1723093970000|2024-08-08 05:12:50|324.08|322.08|324.21|322.21|324.21|322.21|324.08|322.08|15
1723093980000|2024-08-08 05:13:00|324.25|322.25|324.02|322.02|324.36|322.36|324.02|322.02|20
1723093990000|2024-08-08 05:13:10|324.05|322.05|323.88|321.88|324.05|322.05|323.83|321.83|16
1723094000000|2024-08-08 05:13:20|323.89|321.89|323.7|321.7|323.92|321.92|323.7|321.7|16
1723094010000|2024-08-08 05:13:30|323.71|321.71|323.71|321.71|323.71|321.71|323.69|321.69|4
1723094020000|2024-08-08 05:13:40|323.75|321.75|323.82|321.82|323.85|321.85|323.75|321.75|24
1723094030000|2024-08-08 05:13:50|323.8|321.8|323.91|321.91|323.94|321.94|323.8|321.8|14
1723094040000|2024-08-08 05:14:00|323.92|321.92|324|322|324.02|322.02|323.91|321.91|19
1723094050000|2024-08-08 05:14:10|324.04|322.04|323.96|321.96|324.04|322.04|323.93|321.93|13
1723094060000|2024-08-08 05:14:20|323.93|321.93|324.04|322.04|324.04|322.04|323.93|321.93|19
1723094070000|2024-08-08 05:14:30|324.01|322.01|324.28|322.28|324.34|322.34|324.01|322.01|20
1723094080000|2024-08-08 05:14:40|324.27|322.27|324.1|322.1|324.31|322.31|324.05|322.05|20
1723094090000|2024-08-08 05:14:50|324.11|322.11|324.11|322.11|324.15|322.15|324.06|322.06|19
1723094100000|2024-08-08 05:15:00|324.13|322.13|324.12|322.12|324.2|322.2|324.07|322.07|26
1723094110000|2024-08-08 05:15:10|324.11|322.11|324.47|322.47|324.51|322.51|324.11|322.11|27
1723094120000|2024-08-08 05:15:20|324.51|322.51|324.52|322.52|324.56|322.56|324.5|322.5|12
1723094130000|2024-08-08 05:15:30|324.54|322.54|324.63|322.63|324.63|322.63|324.54|322.54|6
1723094140000|2024-08-08 05:15:40|324.62|322.62|324.63|322.63|324.63|322.63|324.62|322.62|2
1723094160000|2024-08-08 05:16:00|324.64|322.64|324.63|322.63|324.67|322.67|324.63|322.63|6
1723094170000|2024-08-08 05:16:10|324.64|322.64|324.65|322.65|324.65|322.65|324.64|322.64|2
1723094180000|2024-08-08 05:16:20|324.66|322.66|324.98|322.98|324.98|322.98|324.66|322.66|9
1723094200000|2024-08-08 05:16:40|324.94|322.94|324.92|322.92|324.94|322.94|324.92|322.92|2
1723094210000|2024-08-08 05:16:50|324.94|322.94|324.95|322.95|324.96|322.96|324.93|322.93|14
1723094220000|2024-08-08 05:17:00|324.93|322.93|324.98|322.98|324.98|322.98|324.93|322.93|20
1723094230000|2024-08-08 05:17:10|324.96|322.96|324.98|322.98|324.98|322.98|324.96|322.96|5
1723094240000|2024-08-08 05:17:20|324.95|322.95|324.98|322.98|324.98|322.98|324.95|322.95|19
1723094260000|2024-08-08 05:17:40|325|323|325|323|325|323|325|323|1
1723094270000|2024-08-08 05:17:50|325.01|323.01|325.11|323.11|325.11|323.11|325.01|323.01|7
1723094280000|2024-08-08 05:18:00|325.1|323.1|325.08|323.08|325.1|323.1|325.08|323.08|2
1723094290000|2024-08-08 05:18:10|325.06|323.06|325.05|323.05|325.06|323.06|325.03|323.03|4
1723094300000|2024-08-08 05:18:20|325.07|323.07|325.08|323.08|325.08|323.08|325.07|323.07|2
1723094320000|2024-08-08 05:18:40|325.11|323.11|325.21|323.21|325.21|323.21|325.11|323.11|3
1723094350000|2024-08-08 05:19:10|325.22|323.22|325.24|323.24|325.24|323.24|325.22|323.22|3
1723094360000|2024-08-08 05:19:20|325.21|323.21|325.21|323.21|325.21|323.21|325.21|323.21|1
1723094370000|2024-08-08 05:19:30|325.23|323.23|325.37|323.37|325.37|323.37|325.23|323.23|5
1723094390000|2024-08-08 05:19:50|325.4|323.4|325.41|323.41|325.41|323.41|325.4|323.4|2
1723094400000|2024-08-08 05:20:00|325.42|323.42|325.42|323.42|325.42|323.42|325.42|323.42|1
1723094410000|2024-08-08 05:20:10|325.41|323.41|325.39|323.39|325.41|323.41|325.39|323.39|2
1723094420000|2024-08-08 05:20:20|325.37|323.37|325.37|323.37|325.37|323.37|325.37|323.37|1
1723094480000|2024-08-08 05:21:20|325.36|323.36|325.09|323.09|325.37|323.37|324.98|322.98|14
1723094490000|2024-08-08 05:21:30|325.11|323.11|325.16|323.16|325.25|323.25|325.11|323.11|23
1723094500000|2024-08-08 05:21:40|325.15|323.15|325.01|323.01|325.15|323.15|325.01|323.01|14
1723094510000|2024-08-08 05:21:50|325|323|325.02|323.02|325.02|323.02|324.98|322.98|4
1723094520000|2024-08-08 05:22:00|325.06|323.06|325|323|325.11|323.11|324.96|322.96|15
1723094530000|2024-08-08 05:22:10|324.99|322.99|324.94|322.94|325.04|323.04|324.9|322.9|15
1723094540000|2024-08-08 05:22:20|324.85|322.85|325.29|323.29|325.3|323.3|324.85|322.85|17
1723094550000|2024-08-08 05:22:30|325.28|323.28|325.28|323.28|325.28|323.28|325.25|323.25|7
1723094560000|2024-08-08 05:22:40|325.26|323.26|325.16|323.16|325.3|323.3|325.16|323.16|14
1723094570000|2024-08-08 05:22:50|325.14|323.14|325.04|323.04|325.14|323.14|324.99|322.99|20
1723094580000|2024-08-08 05:23:00|325.02|323.02|325.06|323.06|325.08|323.08|324.99|322.99|14
1723094590000|2024-08-08 05:23:10|325.05|323.05|325.19|323.19|325.23|323.23|325.02|323.02|14
1723094600000|2024-08-08 05:23:20|325.24|323.24|325.16|323.16|325.27|323.27|325.16|323.16|17
1723094610000|2024-08-08 05:23:30|325.15|323.15|325.11|323.11|325.17|323.17|325.07|323.07|9
1723094620000|2024-08-08 05:23:40|325.15|323.15|325.26|323.26|325.26|323.26|325.15|323.15|19
1723094630000|2024-08-08 05:23:50|325.27|323.27|325.36|323.36|325.36|323.36|325.27|323.27|15
1723094640000|2024-08-08 05:24:00|325.34|323.34|325.37|323.37|325.37|323.37|325.34|323.34|3
1723094650000|2024-08-08 05:24:10|325.35|323.35|325.25|323.25|325.35|323.35|325.25|323.25|5
1723094660000|2024-08-08 05:24:20|325.27|323.27|325.27|323.27|325.28|323.28|325.25|323.25|5
1723094670000|2024-08-08 05:24:30|325.33|323.33|325.37|323.37|325.37|323.37|325.33|323.33|3
1723094700000|2024-08-08 05:25:00|325.38|323.38|325.37|323.37|325.38|323.38|325.37|323.37|2
1723094720000|2024-08-08 05:25:20|325.34|323.34|325.29|323.29|325.34|323.34|325.22|323.22|11
1723094740000|2024-08-08 05:25:40|325.35|323.35|325.37|323.37|325.37|323.37|325.34|323.34|10
1723094750000|2024-08-08 05:25:50|325.35|323.35|325.33|323.33|325.36|323.36|325.33|323.33|4
1723094760000|2024-08-08 05:26:00|325.32|323.32|325.32|323.32|325.35|323.35|325.32|323.32|9
1723094770000|2024-08-08 05:26:10|325.33|323.33|325.31|323.31|325.37|323.37|325.29|323.29|10
1723094780000|2024-08-08 05:26:20|325.3|323.3|325.29|323.29|325.33|323.33|325.29|323.29|8
1723094790000|2024-08-08 05:26:30|325.25|323.25|324.97|322.97|325.25|323.25|324.97|322.97|9
1723094800000|2024-08-08 05:26:40|324.98|322.98|325.04|323.04|325.1|323.1|324.98|322.98|8
1723094810000|2024-08-08 05:26:50|325.02|323.02|324.98|322.98|325.06|323.06|324.96|322.96|11
1723094820000|2024-08-08 05:27:00|325|323|325.14|323.14|325.2|323.2|324.99|322.99|15
1723094830000|2024-08-08 05:27:10|325.17|323.17|325.23|323.23|325.27|323.27|325.17|323.17|15
1723094840000|2024-08-08 05:27:20|325.22|323.22|325.25|323.25|325.29|323.29|325.21|323.21|15
1723094850000|2024-08-08 05:27:30|325.3|323.3|325.3|323.3|325.32|323.32|325.3|323.3|4
1723094860000|2024-08-08 05:27:40|325.33|323.33|325.29|323.29|325.37|323.37|325.29|323.29|12
1723094870000|2024-08-08 05:27:50|325.28|323.28|325.2|323.2|325.28|323.28|325.19|323.19|11
1723094880000|2024-08-08 05:28:00|325.19|323.19|325.24|323.24|325.25|323.25|325.17|323.17|23
1723094890000|2024-08-08 05:28:10|325.22|323.22|325.25|323.25|325.28|323.28|325.22|323.22|13
1723094900000|2024-08-08 05:28:20|325.27|323.27|325.29|323.29|325.29|323.29|325.21|323.21|7
1723094910000|2024-08-08 05:28:30|325.26|323.26|325.28|323.28|325.31|323.31|325.26|323.26|5
1723094920000|2024-08-08 05:28:40|325.29|323.29|325.37|323.37|325.37|323.37|325.29|323.29|3
1723094930000|2024-08-08 05:28:50|325.34|323.34|325.19|323.19|325.34|323.34|325.19|323.19|11
1723094940000|2024-08-08 05:29:00|325.16|323.16|325.18|323.18|325.18|323.18|325.16|323.16|3
1723094950000|2024-08-08 05:29:10|325.19|323.19|325.32|323.32|325.38|323.38|325.19|323.19|6
1723094960000|2024-08-08 05:29:20|325.3|323.3|325.29|323.29|325.3|323.3|325.29|323.29|2
1723094970000|2024-08-08 05:29:30|325.23|323.23|325.15|323.15|325.23|323.23|325.12|323.12|15
1723094980000|2024-08-08 05:29:40|325.17|323.17|325.17|323.17|325.19|323.19|325.17|323.17|4
1723094990000|2024-08-08 05:29:50|325.18|323.18|325.22|323.22|325.24|323.24|325.18|323.18|13
1723095000000|2024-08-08 05:30:00|325.23|323.23|325.32|323.32|325.36|323.36|325.16|323.16|28
1723095010000|2024-08-08 05:30:10|325.31|323.31|325.38|323.38|325.38|323.38|325.31|323.31|5
1723095020000|2024-08-08 05:30:20|325.37|323.37|325.38|323.38|325.39|323.39|325.37|323.37|4
1723095030000|2024-08-08 05:30:30|325.39|323.39|325.44|323.44|325.44|323.44|325.39|323.39|6
1723095040000|2024-08-08 05:30:40|325.54|323.54|325.61|323.61|325.61|323.61|325.54|323.54|5
1723095050000|2024-08-08 05:30:50|325.73|323.73|325.83|323.83|325.83|323.83|325.73|323.73|2
1723095060000|2024-08-08 05:31:00|325.84|323.84|325.84|323.84|325.84|323.84|325.84|323.84|1
1723095070000|2024-08-08 05:31:10|325.83|323.83|325.83|323.83|325.83|323.83|325.83|323.83|1
1723095100000|2024-08-08 05:31:40|325.82|323.82|325.72|323.72|325.82|323.82|325.7|323.7|13
1723095110000|2024-08-08 05:31:50|325.71|323.71|325.69|323.69|325.71|323.71|325.69|323.69|5
1723095120000|2024-08-08 05:32:00|325.67|323.67|325.61|323.61|325.67|323.67|325.61|323.61|14
1723095130000|2024-08-08 05:32:10|325.6|323.6|325.22|323.22|325.6|323.6|325.22|323.22|23
1723095140000|2024-08-08 05:32:20|325.21|323.21|325.2|323.2|325.25|323.25|325.2|323.2|6
1723095150000|2024-08-08 05:32:30|325.15|323.15|325.08|323.08|325.15|323.15|325.08|323.08|12
1723095160000|2024-08-08 05:32:40|325.07|323.07|325.06|323.06|325.13|323.13|325.05|323.05|14
1723095170000|2024-08-08 05:32:50|325.04|323.04|324.97|322.97|325.04|323.04|324.97|322.97|7
1723095180000|2024-08-08 05:33:00|324.96|322.96|324.99|322.99|325.09|323.09|324.96|322.96|15
1723095190000|2024-08-08 05:33:10|325|323|325.02|323.02|325.03|323.03|324.97|322.97|12
1723095200000|2024-08-08 05:33:20|325.03|323.03|325.12|323.12|325.19|323.19|325.02|323.02|18
1723095210000|2024-08-08 05:33:30|325.13|323.13|325|323|325.17|323.17|325|323|23
1723095220000|2024-08-08 05:33:40|325.05|323.05|325.16|323.16|325.16|323.16|325.04|323.04|19
1723095230000|2024-08-08 05:33:50|325.17|323.17|325.01|323.01|325.17|323.17|325.01|323.01|16
1723095240000|2024-08-08 05:34:00|325.02|323.02|325.01|323.01|325.03|323.03|325|323|12
1723095250000|2024-08-08 05:34:10|325|323|324.9|322.9|325|323|324.9|322.9|10
1723095260000|2024-08-08 05:34:20|324.87|322.87|324.5|322.5|324.87|322.87|324.48|322.48|20
1723095270000|2024-08-08 05:34:30|324.49|322.49|324.39|322.39|324.49|322.49|324.39|322.39|5
1723095280000|2024-08-08 05:34:40|324.38|322.38|324.34|322.34|324.38|322.38|324.34|322.34|7
1723095290000|2024-08-08 05:34:50|324.35|322.35|324.38|322.38|324.42|322.42|324.34|322.34|14
1723095300000|2024-08-08 05:35:00|324.4|322.4|324.45|322.45|324.54|322.54|324.39|322.39|19
1723095310000|2024-08-08 05:35:10|324.46|322.46|324.4|322.4|324.46|322.46|324.38|322.38|13
1723095320000|2024-08-08 05:35:20|324.39|322.39|324.54|322.54|324.54|322.54|324.32|322.32|23
1723095330000|2024-08-08 05:35:30|324.53|322.53|324.79|322.79|324.8|322.8|324.52|322.52|25
1723095340000|2024-08-08 05:35:40|324.78|322.78|324.61|322.61|324.8|322.8|324.61|322.61|25
1723095350000|2024-08-08 05:35:50|324.6|322.6|324.66|322.66|324.68|322.68|324.49|322.49|23
1723095360000|2024-08-08 05:36:00|324.68|322.68|324.71|322.71|324.75|322.75|324.65|322.65|16
1723095370000|2024-08-08 05:36:10|324.73|322.73|324.68|322.68|324.73|322.73|324.65|322.65|18
1723095380000|2024-08-08 05:36:20|324.64|322.64|324.53|322.53|324.68|322.68|324.53|322.53|15
1723095390000|2024-08-08 05:36:30|324.54|322.54|324.61|322.61|324.64|322.64|324.53|322.53|20
1723095400000|2024-08-08 05:36:40|324.6|322.6|324.63|322.63|324.7|322.7|324.56|322.56|20
1723095410000|2024-08-08 05:36:50|324.62|322.62|324.77|322.77|324.77|322.77|324.61|322.61|22
1723095420000|2024-08-08 05:37:00|324.74|322.74|324.95|322.95|324.98|322.98|324.73|322.73|21
1723095430000|2024-08-08 05:37:10|324.96|322.96|325.13|323.13|325.13|323.13|324.94|322.94|16
1723095440000|2024-08-08 05:37:20|325.14|323.14|325.06|323.06|325.21|323.21|325.06|323.06|17
1723095450000|2024-08-08 05:37:30|325.05|323.05|325.25|323.25|325.25|323.25|324.97|322.97|26
1723095460000|2024-08-08 05:37:40|325.28|323.28|325.16|323.16|325.29|323.29|325.16|323.16|14
1723095470000|2024-08-08 05:37:50|325.15|323.15|325.08|323.08|325.15|323.15|325.06|323.06|22
1723095480000|2024-08-08 05:38:00|325.12|323.12|325.2|323.2|325.2|323.2|325.11|323.11|16
1723095490000|2024-08-08 05:38:10|325.21|323.21|325.11|323.11|325.31|323.31|325.11|323.11|13
1723095500000|2024-08-08 05:38:20|325.09|323.09|325.22|323.22|325.22|323.22|324.99|322.99|19
1723095510000|2024-08-08 05:38:30|325.23|323.23|325.12|323.12|325.23|323.23|325.11|323.11|15
1723095520000|2024-08-08 05:38:40|325.15|323.15|325.02|323.02|325.15|323.15|325.02|323.02|10
1723095530000|2024-08-08 05:38:50|325.03|323.03|325.13|323.13|325.17|323.17|325.01|323.01|18
1723095540000|2024-08-08 05:39:00|325.11|323.11|325.33|323.33|325.36|323.36|325.11|323.11|28
1723095550000|2024-08-08 05:39:10|325.36|323.36|325.21|323.21|325.36|323.36|325.21|323.21|12
1723095560000|2024-08-08 05:39:20|325.24|323.24|325.15|323.15|325.24|323.24|325.15|323.15|11
1723095570000|2024-08-08 05:39:30|325.14|323.14|325.39|323.39|325.39|323.39|325.09|323.09|12
1723095580000|2024-08-08 05:39:40|325.37|323.37|325.31|323.31|325.37|323.37|325.31|323.31|5
1723095590000|2024-08-08 05:39:50|325.33|323.33|325.44|323.44|325.44|323.44|325.33|323.33|11
1723095600000|2024-08-08 05:40:00|325.43|323.43|325.18|323.18|325.43|323.43|325.18|323.18|10
1723095610000|2024-08-08 05:40:10|325.15|323.15|325.34|323.34|325.34|323.34|325.15|323.15|21
1723095620000|2024-08-08 05:40:20|325.36|323.36|325.33|323.33|325.38|323.38|325.29|323.29|23
1723095630000|2024-08-08 05:40:30|325.32|323.32|325.39|323.39|325.42|323.42|325.32|323.32|9
1723095650000|2024-08-08 05:40:50|325.37|323.37|325.3|323.3|325.39|323.39|325.3|323.3|16
1723095660000|2024-08-08 05:41:00|325.27|323.27|325.07|323.07|325.27|323.27|325.07|323.07|21
1723095670000|2024-08-08 05:41:10|325.04|323.04|325.06|323.06|325.07|323.07|325.02|323.02|17
1723095680000|2024-08-08 05:41:20|325.08|323.08|325.32|323.32|325.36|323.36|325.08|323.08|19
1723095690000|2024-08-08 05:41:30|325.34|323.34|325.29|323.29|325.34|323.34|325.27|323.27|13
1723095700000|2024-08-08 05:41:40|325.33|323.33|325.39|323.39|325.39|323.39|325.28|323.28|13
1723095710000|2024-08-08 05:41:50|325.36|323.36|325.31|323.31|325.36|323.36|325.31|323.31|5
1723095720000|2024-08-08 05:42:00|325.37|323.37|325.39|323.39|325.39|323.39|325.34|323.34|9
1723095730000|2024-08-08 05:42:10|325.4|323.4|325.41|323.41|325.41|323.41|325.4|323.4|2
1723095740000|2024-08-08 05:42:20|325.42|323.42|325.44|323.44|325.44|323.44|325.42|323.42|5
1723095750000|2024-08-08 05:42:30|325.45|323.45|325.78|323.78|325.78|323.78|325.45|323.45|5
1723095760000|2024-08-08 05:42:40|325.83|323.83|326.07|324.07|326.07|324.07|325.83|323.83|8
1723095780000|2024-08-08 05:43:00|326.09|324.09|326.22|324.22|326.37|324.37|326.09|324.09|21
1723095790000|2024-08-08 05:43:10|326.25|324.25|326.23|324.23|326.29|324.29|326.18|324.18|17
1723095800000|2024-08-08 05:43:20|326.19|324.19|326.26|324.26|326.26|324.26|326.18|324.18|12
1723095810000|2024-08-08 05:43:30|326.28|324.28|326.19|324.19|326.33|324.33|326.19|324.19|12
1723095820000|2024-08-08 05:43:40|326.18|324.18|326.12|324.12|326.21|324.21|326.12|324.12|8
1723095830000|2024-08-08 05:43:50|326.14|324.14|326|324|326.14|324.14|326|324|4
1723095840000|2024-08-08 05:44:00|325.99|323.99|325.86|323.86|325.99|323.99|325.86|323.86|8
1723095850000|2024-08-08 05:44:10|325.82|323.82|325.82|323.82|325.88|323.88|325.81|323.81|16
1723095860000|2024-08-08 05:44:20|325.83|323.83|325.9|323.9|325.95|323.95|325.82|323.82|14
1723095870000|2024-08-08 05:44:30|325.94|323.94|325.95|323.95|326|324|325.94|323.94|6
1723095880000|2024-08-08 05:44:40|325.92|323.92|325.99|323.99|326|324|325.88|323.88|17
1723095890000|2024-08-08 05:44:50|326|324|325.94|323.94|326.02|324.02|325.9|323.9|8
1723095900000|2024-08-08 05:45:00|325.95|323.95|326.11|324.11|326.11|324.11|325.93|323.93|21
1723095910000|2024-08-08 05:45:10|326.12|324.12|326.13|324.13|326.18|324.18|326.08|324.08|18
1723095920000|2024-08-08 05:45:20|326.11|324.11|326.16|324.16|326.17|324.17|325.92|323.92|19
1723095930000|2024-08-08 05:45:30|326.17|324.17|326.08|324.08|326.23|324.23|326.08|324.08|16
1723095940000|2024-08-08 05:45:40|326.09|324.09|325.97|323.97|326.1|324.1|325.97|323.97|11
1723095950000|2024-08-08 05:45:50|325.96|323.96|325.83|323.83|325.99|323.99|325.83|323.83|12
1723095960000|2024-08-08 05:46:00|325.85|323.85|325.63|323.63|325.85|323.85|325.63|323.63|9
1723095970000|2024-08-08 05:46:10|325.62|323.62|325.23|323.23|325.62|323.62|325.21|323.21|18
1723095980000|2024-08-08 05:46:20|325.29|323.29|325.26|323.26|325.33|323.33|325.18|323.18|25
1723095990000|2024-08-08 05:46:30|325.2|323.2|325.04|323.04|325.26|323.26|325.04|323.04|16
1723096000000|2024-08-08 05:46:40|325|323|325.03|323.03|325.13|323.13|324.98|322.98|22
1723096010000|2024-08-08 05:46:50|325.06|323.06|325.18|323.18|325.2|323.2|325.06|323.06|11
1723096020000|2024-08-08 05:47:00|325.16|323.16|325.19|323.19|325.21|323.21|325.11|323.11|16
1723096030000|2024-08-08 05:47:10|325.21|323.21|325.38|323.38|325.47|323.47|325.21|323.21|15
1723096040000|2024-08-08 05:47:20|325.39|323.39|325.4|323.4|325.44|323.44|325.39|323.39|8
1723096050000|2024-08-08 05:47:30|325.43|323.43|325.34|323.34|325.43|323.43|325.34|323.34|9
1723096070000|2024-08-08 05:47:50|325.27|323.27|325.32|323.32|325.33|323.33|325.24|323.24|12
1723096080000|2024-08-08 05:48:00|325.31|323.31|325.32|323.32|325.32|323.32|325.3|323.3|7
1723096090000|2024-08-08 05:48:10|325.31|323.31|325.51|323.51|325.53|323.53|325.25|323.25|18
1723096100000|2024-08-08 05:48:20|325.48|323.48|325.57|323.57|325.57|323.57|325.44|323.44|20
1723096110000|2024-08-08 05:48:30|325.59|323.59|325.71|323.71|325.77|323.77|325.59|323.59|16
1723096120000|2024-08-08 05:48:40|325.73|323.73|325.72|323.72|325.8|323.8|325.72|323.72|17
1723096130000|2024-08-08 05:48:50|325.73|323.73|325.68|323.68|325.73|323.73|325.68|323.68|5
1723096140000|2024-08-08 05:49:00|325.69|323.69|325.68|323.68|325.75|323.75|325.68|323.68|9
1723096150000|2024-08-08 05:49:10|325.67|323.67|325.54|323.54|325.67|323.67|325.5|323.5|11
1723096160000|2024-08-08 05:49:20|325.55|323.55|325.59|323.59|325.63|323.63|325.5|323.5|14
1723096170000|2024-08-08 05:49:30|325.58|323.58|325.57|323.57|325.58|323.58|325.53|323.53|14
1723096180000|2024-08-08 05:49:40|325.58|323.58|325.48|323.48|325.58|323.58|325.48|323.48|16
1723096190000|2024-08-08 05:49:50|325.51|323.51|325.45|323.45|325.51|323.51|325.43|323.43|12
1723096200000|2024-08-08 05:50:00|325.44|323.44|325.48|323.48|325.65|323.65|325.42|323.42|23
1723096210000|2024-08-08 05:50:10|325.44|323.44|325.57|323.57|325.57|323.57|325.42|323.42|21
1723096220000|2024-08-08 05:50:20|325.58|323.58|325.65|323.65|325.73|323.73|325.58|323.58|16
1723096230000|2024-08-08 05:50:30|325.66|323.66|325.69|323.69|325.73|323.73|325.64|323.64|20
1723096240000|2024-08-08 05:50:40|325.67|323.67|325.46|323.46|325.67|323.67|325.45|323.45|13
1723096250000|2024-08-08 05:50:50|325.47|323.47|325.35|323.35|325.48|323.48|325.35|323.35|12
1723096260000|2024-08-08 05:51:00|325.3|323.3|325.21|323.21|325.31|323.31|325.21|323.21|7
1723096270000|2024-08-08 05:51:10|325.22|323.22|325.32|323.32|325.38|323.38|325.21|323.21|15
1723096280000|2024-08-08 05:51:20|325.31|323.31|324.78|322.78|325.35|323.35|324.78|322.78|16
1723096290000|2024-08-08 05:51:30|324.79|322.79|324.83|322.83|324.85|322.85|324.79|322.79|11
1723096300000|2024-08-08 05:51:40|324.82|322.82|324.89|322.89|324.89|322.89|324.79|322.79|10
1723096310000|2024-08-08 05:51:50|324.88|322.88|324.95|322.95|324.95|322.95|324.85|322.85|17
1723096320000|2024-08-08 05:52:00|324.94|322.94|325.08|323.08|325.08|323.08|324.9|322.9|20
1723096330000|2024-08-08 05:52:10|325.1|323.1|325.04|323.04|325.12|323.12|325.01|323.01|12
1723096340000|2024-08-08 05:52:20|325.07|323.07|325.16|323.16|325.2|323.2|324.97|322.97|21
1723096350000|2024-08-08 05:52:30|325.2|323.2|325.25|323.25|325.25|323.25|325.18|323.18|10
1723096360000|2024-08-08 05:52:40|325.27|323.27|325.27|323.27|325.33|323.33|325.22|323.22|15
1723096370000|2024-08-08 05:52:50|325.3|323.3|325.28|323.28|325.31|323.31|325.27|323.27|12
1723096380000|2024-08-08 05:53:00|325.26|323.26|325.33|323.33|325.34|323.34|325.23|323.23|23
1723096390000|2024-08-08 05:53:10|325.34|323.34|325.34|323.34|325.34|323.34|325.33|323.33|5
1723096400000|2024-08-08 05:53:20|325.35|323.35|325.35|323.35|325.35|323.35|325.34|323.34|3
1723096410000|2024-08-08 05:53:30|325.34|323.34|325.34|323.34|325.4|323.4|325.34|323.34|9
1723096420000|2024-08-08 05:53:40|325.31|323.31|325.34|323.34|325.34|323.34|325.31|323.31|12
1723096430000|2024-08-08 05:53:50|325.35|323.35|325.39|323.39|325.39|323.39|325.35|323.35|5
1723096440000|2024-08-08 05:54:00|325.38|323.38|325.39|323.39|325.39|323.39|325.38|323.38|6
1723096450000|2024-08-08 05:54:10|325.38|323.38|325.35|323.35|325.38|323.38|325.35|323.35|2
1723096460000|2024-08-08 05:54:20|325.36|323.36|325.37|323.37|325.37|323.37|325.36|323.36|2
1723096470000|2024-08-08 05:54:30|325.38|323.38|325.37|323.37|325.38|323.38|325.37|323.37|2
1723096480000|2024-08-08 05:54:40|325.34|323.34|325.26|323.26|325.34|323.34|325.25|323.25|5
1723096490000|2024-08-08 05:54:50|325.25|323.25|325.15|323.15|325.25|323.25|325.07|323.07|13
1723096500000|2024-08-08 05:55:00|325.19|323.19|325.34|323.34|325.34|323.34|325.19|323.19|23
1723096510000|2024-08-08 05:55:10|325.33|323.33|325.34|323.34|325.34|323.34|325.32|323.32|4
1723096520000|2024-08-08 05:55:20|325.33|323.33|325.34|323.34|325.34|323.34|325.32|323.32|4
1723096530000|2024-08-08 05:55:30|325.32|323.32|325.34|323.34|325.34|323.34|325.32|323.32|9
1723096540000|2024-08-08 05:55:40|325.33|323.33|325.33|323.33|325.34|323.34|325.33|323.33|3
1723096550000|2024-08-08 05:55:50|325.34|323.34|325.32|323.32|325.34|323.34|325.25|323.25|15
1723096560000|2024-08-08 05:56:00|325.33|323.33|325.31|323.31|325.34|323.34|325.31|323.31|5
1723096570000|2024-08-08 05:56:10|325.34|323.34|325.34|323.34|325.34|323.34|325.24|323.24|11
1723096580000|2024-08-08 05:56:20|325.33|323.33|325.32|323.32|325.34|323.34|325.31|323.31|15
1723096590000|2024-08-08 05:56:30|325.33|323.33|325.32|323.32|325.33|323.33|325.32|323.32|2
1723096600000|2024-08-08 05:56:40|325.3|323.3|325.29|323.29|325.31|323.31|325.29|323.29|4
1723096610000|2024-08-08 05:56:50|325.28|323.28|325.31|323.31|325.33|323.33|325.28|323.28|10
1723096620000|2024-08-08 05:57:00|325.33|323.33|325.34|323.34|325.34|323.34|325.31|323.31|10
1723096640000|2024-08-08 05:57:20|325.32|323.32|325.34|323.34|325.34|323.34|325.32|323.32|5
1723096650000|2024-08-08 05:57:30|325.33|323.33|325.79|323.79|325.79|323.79|325.32|323.32|12
1723096660000|2024-08-08 05:57:40|325.78|323.78|325.63|323.63|325.78|323.78|325.63|323.63|9
1723096670000|2024-08-08 05:57:50|325.62|323.62|325.49|323.49|325.62|323.62|325.45|323.45|11
1723096680000|2024-08-08 05:58:00|325.52|323.52|325.69|323.69|325.71|323.71|325.51|323.51|24
1723096690000|2024-08-08 05:58:10|325.7|323.7|325.77|323.77|325.85|323.85|325.7|323.7|20
1723096700000|2024-08-08 05:58:20|325.75|323.75|325.8|323.8|325.83|323.83|325.73|323.73|18
1723096710000|2024-08-08 05:58:30|325.78|323.78|325.71|323.71|325.78|323.78|325.71|323.71|9
1723096720000|2024-08-08 05:58:40|325.69|323.69|325.69|323.69|325.71|323.71|325.69|323.69|5
1723096730000|2024-08-08 05:58:50|325.73|323.73|325.73|323.73|325.73|323.73|325.73|323.73|1
1723096740000|2024-08-08 05:59:00|325.74|323.74|325.85|323.85|325.88|323.88|325.74|323.74|12
1723096750000|2024-08-08 05:59:10|325.86|323.86|325.87|323.87|325.9|323.9|325.86|323.86|14
1723096760000|2024-08-08 05:59:20|325.88|323.88|325.78|323.78|325.88|323.88|325.78|323.78|11
1723096770000|2024-08-08 05:59:30|325.82|323.82|325.84|323.84|325.86|323.86|325.82|323.82|8
1723096780000|2024-08-08 05:59:40|325.83|323.83|325.68|323.68|325.83|323.83|325.66|323.66|13
1723096790000|2024-08-08 05:59:50|325.69|323.69|325.56|323.56|325.69|323.69|325.56|323.56|10
1723096800000|2024-08-08 06:00:00|325.58|323.58|325.56|323.56|325.65|323.65|325.46|323.46|15
1723096810000|2024-08-08 06:00:10|325.59|323.59|325.61|323.61|325.67|323.67|325.59|323.59|15
1723096820000|2024-08-08 06:00:20|325.65|323.65|325.75|323.75|325.75|323.75|325.58|323.58|16
1723096830000|2024-08-08 06:00:30|325.76|323.76|325.78|323.78|325.82|323.82|325.72|323.72|17
1723096840000|2024-08-08 06:00:40|325.8|323.8|325.84|323.84|325.85|323.85|325.72|323.72|15
1723096850000|2024-08-08 06:00:50|325.85|323.85|325.85|323.85|325.87|323.87|325.75|323.75|15
1723096860000|2024-08-08 06:01:00|325.87|323.87|325.95|323.95|325.95|323.95|325.87|323.87|12
1723096870000|2024-08-08 06:01:10|325.91|323.91|325.82|323.82|325.92|323.92|325.82|323.82|10
1723096880000|2024-08-08 06:01:20|325.79|323.79|325.6|323.6|325.79|323.79|325.37|323.37|21
1723096890000|2024-08-08 06:01:30|325.61|323.61|325.66|323.66|325.72|323.72|325.61|323.61|11
1723096900000|2024-08-08 06:01:40|325.65|323.65|325.47|323.47|325.65|323.65|325.46|323.46|16
1723096910000|2024-08-08 06:01:50|325.46|323.46|325.22|323.22|325.52|323.52|325.22|323.22|22
1723096920000|2024-08-08 06:02:00|325.23|323.23|325.08|323.08|325.28|323.28|325.05|323.05|21
1723096930000|2024-08-08 06:02:10|325.09|323.09|325.04|323.04|325.1|323.1|325.04|323.04|10
1723096940000|2024-08-08 06:02:20|324.97|322.97|324.81|322.81|324.97|322.97|324.78|322.78|22
1723096950000|2024-08-08 06:02:30|324.79|322.79|324.69|322.69|324.81|322.81|324.69|322.69|18
1723096960000|2024-08-08 06:02:40|324.66|322.66|324.37|322.37|324.66|322.66|324.35|322.35|15
1723096970000|2024-08-08 06:02:50|324.35|322.35|324.41|322.41|324.41|322.41|324.35|322.35|7
1723096980000|2024-08-08 06:03:00|324.38|322.38|324.44|322.44|324.47|322.47|324.38|322.38|12
1723096990000|2024-08-08 06:03:10|324.42|322.42|324.47|322.47|324.6|322.6|324.39|322.39|26
1723097000000|2024-08-08 06:03:20|324.45|322.45|324.14|322.14|324.45|322.45|324.08|322.08|22
1723097010000|2024-08-08 06:03:30|324.17|322.17|324.37|322.37|324.37|322.37|324.17|322.17|19
1723097020000|2024-08-08 06:03:40|324.39|322.39|324.48|322.48|324.48|322.48|324.39|322.39|6
1723097030000|2024-08-08 06:03:50|324.5|322.5|324.53|322.53|324.54|322.54|324.5|322.5|15
1723097040000|2024-08-08 06:04:00|324.54|322.54|324.67|322.67|324.75|322.75|324.54|322.54|16
1723097050000|2024-08-08 06:04:10|324.7|322.7|324.61|322.61|324.7|322.7|324.52|322.52|14
1723097060000|2024-08-08 06:04:20|324.62|322.62|324.67|322.67|324.74|322.74|324.62|322.62|15
1723097070000|2024-08-08 06:04:30|324.69|322.69|325.06|323.06|325.09|323.09|324.69|322.69|26
1723097080000|2024-08-08 06:04:40|325.05|323.05|325.07|323.07|325.1|323.1|325|323|22
1723097090000|2024-08-08 06:04:50|325.06|323.06|325.06|323.06|325.09|323.09|324.98|322.98|20
1723097100000|2024-08-08 06:05:00|325.07|323.07|325.04|323.04|325.11|323.11|325.04|323.04|25
1723097110000|2024-08-08 06:05:10|325.07|323.07|325.06|323.06|325.07|323.07|324.98|322.98|21
1723097120000|2024-08-08 06:05:20|325.07|323.07|325.12|323.12|325.12|323.12|325.04|323.04|11
1723097130000|2024-08-08 06:05:30|325.13|323.13|325.41|323.41|325.41|323.41|325.13|323.13|8
1723097140000|2024-08-08 06:05:40|325.38|323.38|325.53|323.53|325.63|323.63|325.38|323.38|19
1723097150000|2024-08-08 06:05:50|325.49|323.49|325.17|323.17|325.49|323.49|325.17|323.17|12
1723097160000|2024-08-08 06:06:00|325.15|323.15|325.12|323.12|325.15|323.15|324.94|322.94|29
1723097170000|2024-08-08 06:06:10|325.13|323.13|325.2|323.2|325.26|323.26|325.09|323.09|21
1723097180000|2024-08-08 06:06:20|325.19|323.19|325.15|323.15|325.19|323.19|325.03|323.03|19
1723097190000|2024-08-08 06:06:30|325.17|323.17|325.29|323.29|325.33|323.33|325.12|323.12|21
1723097200000|2024-08-08 06:06:40|325.28|323.28|325.16|323.16|325.29|323.29|325.13|323.13|18
1723097210000|2024-08-08 06:06:50|325.13|323.13|325.13|323.13|325.17|323.17|325.06|323.06|15
1723097220000|2024-08-08 06:07:00|325.15|323.15|325.03|323.03|325.23|323.23|325.03|323.03|19
1723097230000|2024-08-08 06:07:10|324.96|322.96|324.92|322.92|324.96|322.96|324.92|322.92|9
1723097240000|2024-08-08 06:07:20|324.93|322.93|324.93|322.93|325.02|323.02|324.92|322.92|13
1723097250000|2024-08-08 06:07:30|324.91|322.91|324.87|322.87|324.91|322.91|324.81|322.81|15
1723097260000|2024-08-08 06:07:40|324.89|322.89|324.93|322.93|325.12|323.12|324.84|322.84|22
1723097270000|2024-08-08 06:07:50|325.01|323.01|325.28|323.28|325.37|323.37|325.01|323.01|13
1723097280000|2024-08-08 06:08:00|325.27|323.27|325.21|323.21|325.28|323.28|325.2|323.2|17
1723097290000|2024-08-08 06:08:10|325.17|323.17|324.5|322.5|325.17|323.17|324.5|322.5|19
1723097300000|2024-08-08 06:08:20|324.51|322.51|324.42|322.42|324.52|322.52|324.35|322.35|24
1723097310000|2024-08-08 06:08:30|324.41|322.41|324.39|322.39|324.42|322.42|324.28|322.28|23
1723097320000|2024-08-08 06:08:40|324.4|322.4|324.41|322.41|324.48|322.48|324.28|322.28|21
1723097330000|2024-08-08 06:08:50|324.42|322.42|324.63|322.63|324.63|322.63|324.42|322.42|24
1723097340000|2024-08-08 06:09:00|324.64|322.64|324.61|322.61|324.68|322.68|324.59|322.59|21
1723097350000|2024-08-08 06:09:10|324.65|322.65|324.6|322.6|324.65|322.65|324.57|322.57|22
1723097360000|2024-08-08 06:09:20|324.59|322.59|324.73|322.73|324.73|322.73|324.57|322.57|20
1723097370000|2024-08-08 06:09:30|324.75|322.75|324.97|322.97|324.99|322.99|324.75|322.75|30
1723097380000|2024-08-08 06:09:40|324.98|322.98|325.01|323.01|325.01|323.01|324.93|322.93|9
1723097390000|2024-08-08 06:09:50|325.02|323.02|325.42|323.42|325.45|323.45|325.02|323.02|21
1723097400000|2024-08-08 06:10:00|325.36|323.36|325.3|323.3|325.36|323.36|325.19|323.19|24
1723097410000|2024-08-08 06:10:10|325.26|323.26|325.23|323.23|325.36|323.36|325.21|323.21|25
1723097420000|2024-08-08 06:10:20|325.27|323.27|325.33|323.33|325.42|323.42|325.27|323.27|17
1723097430000|2024-08-08 06:10:30|325.34|323.34|325.17|323.17|325.34|323.34|325.17|323.17|16
1723097440000|2024-08-08 06:10:40|325.16|323.16|325.06|323.06|325.16|323.16|325.03|323.03|24
1723097450000|2024-08-08 06:10:50|325.08|323.08|325.13|323.13|325.16|323.16|325.03|323.03|18
1723097460000|2024-08-08 06:11:00|325.18|323.18|325.22|323.22|325.24|323.24|325.13|323.13|12
1723097470000|2024-08-08 06:11:10|325.2|323.2|325.35|323.35|325.35|323.35|325.2|323.2|11
1723097480000|2024-08-08 06:11:20|325.42|323.42|325.63|323.63|325.66|323.66|325.42|323.42|7
1723097490000|2024-08-08 06:11:30|325.58|323.58|325.56|323.56|325.59|323.59|325.52|323.52|11
1723097500000|2024-08-08 06:11:40|325.61|323.61|325.66|323.66|325.66|323.66|325.59|323.59|13
1723097510000|2024-08-08 06:11:50|325.63|323.63|325.61|323.61|325.63|323.63|325.6|323.6|13
1723097520000|2024-08-08 06:12:00|325.6|323.6|325.6|323.6|325.61|323.61|325.55|323.55|16
1723097530000|2024-08-08 06:12:10|325.61|323.61|325.6|323.6|325.61|323.61|325.57|323.57|12
1723097540000|2024-08-08 06:12:20|325.59|323.59|325.65|323.65|325.66|323.66|325.59|323.59|9
1723097550000|2024-08-08 06:12:30|325.62|323.62|325.61|323.61|325.66|323.66|325.59|323.59|8
1723097560000|2024-08-08 06:12:40|325.6|323.6|325.46|323.46|325.62|323.62|325.46|323.46|20
1723097570000|2024-08-08 06:12:50|325.44|323.44|325.58|323.58|325.59|323.59|325.44|323.44|18
1723097580000|2024-08-08 06:13:00|325.57|323.57|325.58|323.58|325.64|323.64|325.55|323.55|22
1723097590000|2024-08-08 06:13:10|325.59|323.59|325.56|323.56|325.59|323.59|325.55|323.55|8
1723097600000|2024-08-08 06:13:20|325.57|323.57|325.66|323.66|325.66|323.66|325.57|323.57|12
1723097610000|2024-08-08 06:13:30|325.63|323.63|325.45|323.45|325.63|323.63|325.37|323.37|17
1723097620000|2024-08-08 06:13:40|325.48|323.48|325.61|323.61|325.61|323.61|325.48|323.48|20
1723097630000|2024-08-08 06:13:50|325.66|323.66|325.68|323.68|325.68|323.68|325.58|323.58|19
1723097640000|2024-08-08 06:14:00|325.71|323.71|325.95|323.95|325.95|323.95|325.68|323.68|13
1723097650000|2024-08-08 06:14:10|325.91|323.91|325.93|323.93|325.95|323.95|325.91|323.91|5
1723097660000|2024-08-08 06:14:20|325.92|323.92|325.91|323.91|325.92|323.92|325.78|323.78|15
1723097670000|2024-08-08 06:14:30|325.92|323.92|325.91|323.91|325.94|323.94|325.9|323.9|10
1723097680000|2024-08-08 06:14:40|325.9|323.9|325.91|323.91|325.94|323.94|325.88|323.88|18
1723097690000|2024-08-08 06:14:50|325.86|323.86|325.85|323.85|325.86|323.86|325.85|323.85|2
1723097700000|2024-08-08 06:15:00|325.92|323.92|325.78|323.78|325.92|323.92|325.61|323.61|22
1723097710000|2024-08-08 06:15:10|325.77|323.77|325.77|323.77|325.78|323.78|325.69|323.69|18
1723097720000|2024-08-08 06:15:20|325.78|323.78|325.79|323.79|325.91|323.91|325.7|323.7|24
1723097730000|2024-08-08 06:15:30|325.78|323.78|325.76|323.76|325.78|323.78|325.72|323.72|10
1723097740000|2024-08-08 06:15:40|325.75|323.75|325.63|323.63|325.76|323.76|325.6|323.6|18
1723097750000|2024-08-08 06:15:50|325.62|323.62|325.63|323.63|325.64|323.64|325.6|323.6|18
1723097760000|2024-08-08 06:16:00|325.65|323.65|325.86|323.86|325.92|323.92|325.64|323.64|25
1723097770000|2024-08-08 06:16:10|325.85|323.85|325.83|323.83|325.85|323.85|325.83|323.83|5
1723097780000|2024-08-08 06:16:20|325.78|323.78|325.66|323.66|325.88|323.88|325.66|323.66|19
1723097790000|2024-08-08 06:16:30|325.67|323.67|325.66|323.66|325.67|323.67|325.66|323.66|2
1723097800000|2024-08-08 06:16:40|325.73|323.73|325.75|323.75|325.87|323.87|325.73|323.73|20
1723097810000|2024-08-08 06:16:50|325.73|323.73|325.72|323.72|325.76|323.76|325.72|323.72|18
1723097820000|2024-08-08 06:17:00|325.73|323.73|325.74|323.74|325.79|323.79|325.72|323.72|15
1723097830000|2024-08-08 06:17:10|325.75|323.75|325.8|323.8|325.8|323.8|325.75|323.75|16
1723097840000|2024-08-08 06:17:20|325.81|323.81|325.99|323.99|325.99|323.99|325.81|323.81|10
1723097850000|2024-08-08 06:17:30|326.02|324.02|326.26|324.26|326.26|324.26|326.02|324.02|3
1723097860000|2024-08-08 06:17:40|326.27|324.27|326.27|324.27|326.27|324.27|326.27|324.27|1
1723097880000|2024-08-08 06:18:00|326.24|324.24|326.06|324.06|326.24|324.24|326.06|324.06|13
1723097890000|2024-08-08 06:18:10|326.08|324.08|326.09|324.09|326.1|324.1|326.06|324.06|13
1723097900000|2024-08-08 06:18:20|326.08|324.08|326.27|324.27|326.27|324.27|326.07|324.07|15
1723097910000|2024-08-08 06:18:30|326.31|324.31|326.38|324.38|326.38|324.38|326.31|324.31|2
1723097920000|2024-08-08 06:18:40|326.39|324.39|326.61|324.61|326.62|324.62|326.39|324.39|19
1723097930000|2024-08-08 06:18:50|326.59|324.59|326.63|324.63|326.64|324.64|326.59|324.59|19
1723097940000|2024-08-08 06:19:00|326.64|324.64|326.63|324.63|326.71|324.71|326.61|324.61|21
1723097950000|2024-08-08 06:19:10|326.61|324.61|326.68|324.68|326.7|324.7|326.61|324.61|8
1723097960000|2024-08-08 06:19:20|326.64|324.64|326.52|324.52|326.64|324.64|326.52|324.52|8
1723097970000|2024-08-08 06:19:30|326.47|324.47|326.4|324.4|326.49|324.49|326.39|324.39|14
1723097980000|2024-08-08 06:19:40|326.39|324.39|326.3|324.3|326.4|324.4|326.18|324.18|21
1723097990000|2024-08-08 06:19:50|326.31|324.31|326.28|324.28|326.35|324.35|326.28|324.28|17
1723098000000|2024-08-08 06:20:00|326.26|324.26|326.21|324.21|326.29|324.29|326.17|324.17|19
1723098010000|2024-08-08 06:20:10|326.23|324.23|326.2|324.2|326.29|324.29|326.17|324.17|25
1723098020000|2024-08-08 06:20:20|326.22|324.22|326.12|324.12|326.29|324.29|326.12|324.12|21
1723098030000|2024-08-08 06:20:30|326.1|324.1|326.1|324.1|326.1|324.1|326.1|324.1|1
1723098040000|2024-08-08 06:20:40|326.15|324.15|326.1|324.1|326.16|324.16|326.05|324.05|11
1723098050000|2024-08-08 06:20:50|326.09|324.09|326.17|324.17|326.21|324.21|326.09|324.09|14
1723098060000|2024-08-08 06:21:00|326.2|324.2|326.08|324.08|326.2|324.2|326.04|324.04|13
1723098070000|2024-08-08 06:21:10|326.11|324.11|326.05|324.05|326.11|324.11|326.04|324.04|12
1723098080000|2024-08-08 06:21:20|326.04|324.04|325.98|323.98|326.04|324.04|325.94|323.94|12
1723098090000|2024-08-08 06:21:30|325.97|323.97|325.91|323.91|325.99|323.99|325.71|323.71|15
1723098100000|2024-08-08 06:21:40|325.92|323.92|325.94|323.94|325.97|323.97|325.9|323.9|17
1723098110000|2024-08-08 06:21:50|325.95|323.95|325.83|323.83|325.95|323.95|325.83|323.83|9
1723098120000|2024-08-08 06:22:00|325.91|323.91|325.88|323.88|325.99|323.99|325.87|323.87|19
1723098130000|2024-08-08 06:22:10|325.89|323.89|325.91|323.91|325.94|323.94|325.89|323.89|13
1723098140000|2024-08-08 06:22:20|325.87|323.87|325.99|323.99|325.99|323.99|325.8|323.8|15
1723098150000|2024-08-08 06:22:30|325.98|323.98|325.97|323.97|325.98|323.98|325.95|323.95|4
1723098160000|2024-08-08 06:22:40|326.04|324.04|325.76|323.76|326.04|324.04|325.75|323.75|20
1723098170000|2024-08-08 06:22:50|325.77|323.77|325.88|323.88|325.88|323.88|325.73|323.73|5
1723098180000|2024-08-08 06:23:00|325.9|323.9|325.82|323.82|325.91|323.91|325.8|323.8|19
1723098190000|2024-08-08 06:23:10|325.84|323.84|325.74|323.74|325.84|323.84|325.74|323.74|8
1723098200000|2024-08-08 06:23:20|325.71|323.71|325.69|323.69|325.71|323.71|325.6|323.6|16
1723098210000|2024-08-08 06:23:30|325.7|323.7|325.74|323.74|325.74|323.74|325.7|323.7|6
1723098220000|2024-08-08 06:23:40|325.72|323.72|325.67|323.67|325.74|323.74|325.67|323.67|5
1723098230000|2024-08-08 06:23:50|325.73|323.73|325.69|323.69|325.73|323.73|325.69|323.69|2
1723098240000|2024-08-08 06:24:00|325.76|323.76|325.81|323.81|325.84|323.84|325.71|323.71|18
1723098250000|2024-08-08 06:24:10|325.82|323.82|325.74|323.74|325.82|323.82|325.74|323.74|12
1723098260000|2024-08-08 06:24:20|325.76|323.76|325.7|323.7|325.77|323.77|325.7|323.7|11
1723098270000|2024-08-08 06:24:30|325.72|323.72|325.88|323.88|325.88|323.88|325.69|323.69|10
1723098280000|2024-08-08 06:24:40|325.84|323.84|325.75|323.75|325.84|323.84|325.73|323.73|11
1723098290000|2024-08-08 06:24:50|325.76|323.76|325.9|323.9|325.91|323.91|325.73|323.73|21
1723098300000|2024-08-08 06:25:00|325.88|323.88|325.9|323.9|325.96|323.96|325.87|323.87|21
1723098310000|2024-08-08 06:25:10|325.91|323.91|325.93|323.93|325.94|323.94|325.85|323.85|15
1723098320000|2024-08-08 06:25:20|325.92|323.92|325.85|323.85|325.92|323.92|325.85|323.85|9
1723098330000|2024-08-08 06:25:30|325.86|323.86|325.83|323.83|325.87|323.87|325.83|323.83|4
1723098340000|2024-08-08 06:25:40|325.82|323.82|325.88|323.88|325.94|323.94|325.82|323.82|21
1723098350000|2024-08-08 06:25:50|325.86|323.86|325.96|323.96|326.04|324.04|325.86|323.86|11
1723098360000|2024-08-08 06:26:00|325.97|323.97|325.79|323.79|326|324|325.79|323.79|17
1723098370000|2024-08-08 06:26:10|325.8|323.8|325.72|323.72|325.8|323.8|325.67|323.67|8
1723098380000|2024-08-08 06:26:20|325.7|323.7|325.62|323.62|325.7|323.7|325.58|323.58|11
1723098390000|2024-08-08 06:26:30|325.58|323.58|325.54|323.54|325.61|323.61|325.54|323.54|8
1723098400000|2024-08-08 06:26:40|325.51|323.51|325.49|323.49|325.51|323.51|325.45|323.45|10
1723098410000|2024-08-08 06:26:50|325.47|323.47|325.49|323.49|325.51|323.51|325.44|323.44|12
1723098420000|2024-08-08 06:27:00|325.48|323.48|325.49|323.49|325.49|323.49|325.45|323.45|17
1723098430000|2024-08-08 06:27:10|325.45|323.45|325.09|323.09|325.45|323.45|325.09|323.09|19
1723098440000|2024-08-08 06:27:20|325.06|323.06|325.09|323.09|325.09|323.09|325.05|323.05|3
1723098450000|2024-08-08 06:27:30|325.14|323.14|325.2|323.2|325.21|323.21|325.09|323.09|17
1723098460000|2024-08-08 06:27:40|325.22|323.22|325.24|323.24|325.24|323.24|325.16|323.16|9
1723098470000|2024-08-08 06:27:50|325.22|323.22|325.11|323.11|325.22|323.22|325.11|323.11|14
1723098480000|2024-08-08 06:28:00|325.08|323.08|325.13|323.13|325.13|323.13|325.08|323.08|7
1723098490000|2024-08-08 06:28:10|325.14|323.14|325.29|323.29|325.29|323.29|325.14|323.14|18
1723098500000|2024-08-08 06:28:20|325.28|323.28|325.3|323.3|325.41|323.41|325.26|323.26|17
1723098510000|2024-08-08 06:28:30|325.29|323.29|325.21|323.21|325.33|323.33|325.21|323.21|18
1723098520000|2024-08-08 06:28:40|325.19|323.19|325.2|323.2|325.23|323.23|325.19|323.19|10
1723098530000|2024-08-08 06:28:50|325.22|323.22|325.22|323.22|325.26|323.26|325.22|323.22|5
1723098540000|2024-08-08 06:29:00|325.26|323.26|325.3|323.3|325.32|323.32|325.26|323.26|6
1723098550000|2024-08-08 06:29:10|325.29|323.29|325.23|323.23|325.3|323.3|325.23|323.23|11
1723098560000|2024-08-08 06:29:20|325.2|323.2|325.33|323.33|325.33|323.33|325.15|323.15|12
1723098570000|2024-08-08 06:29:30|325.32|323.32|325.4|323.4|325.43|323.43|325.31|323.31|16
1723098580000|2024-08-08 06:29:40|325.41|323.41|325.22|323.22|325.41|323.41|325.22|323.22|9
1723098590000|2024-08-08 06:29:50|325.27|323.27|325.29|323.29|325.31|323.31|325.27|323.27|9
1723098600000|2024-08-08 06:30:00|325.3|323.3|325.37|323.37|325.39|323.39|325.3|323.3|10
1723098610000|2024-08-08 06:30:10|325.35|323.35|325.33|323.33|325.37|323.37|325.32|323.32|17
1723098620000|2024-08-08 06:30:20|325.34|323.34|325.38|323.38|325.5|323.5|325.34|323.34|17
1723098630000|2024-08-08 06:30:30|325.44|323.44|325.19|323.19|325.45|323.45|325.19|323.19|17
1723098640000|2024-08-08 06:30:40|325.2|323.2|325.26|323.26|325.27|323.27|325.15|323.15|14
1723098650000|2024-08-08 06:30:50|325.31|323.31|325.34|323.34|325.41|323.41|325.28|323.28|17
1723098660000|2024-08-08 06:31:00|325.33|323.33|325.54|323.54|325.6|323.6|325.3|323.3|22
1723098670000|2024-08-08 06:31:10|325.59|323.59|325.56|323.56|325.69|323.69|325.54|323.54|20
1723098680000|2024-08-08 06:31:20|325.57|323.57|325.52|323.52|325.61|323.61|325.5|323.5|18
1723098690000|2024-08-08 06:31:30|325.54|323.54|325.33|323.33|325.54|323.54|325.32|323.32|19
1723098700000|2024-08-08 06:31:40|325.32|323.32|324.88|322.88|325.33|323.33|324.88|322.88|21
1723098710000|2024-08-08 06:31:50|324.89|322.89|324.89|322.89|324.89|322.89|324.88|322.88|5
1723098720000|2024-08-08 06:32:00|324.94|322.94|324.91|322.91|325.03|323.03|324.88|322.88|18
1723098730000|2024-08-08 06:32:10|324.92|322.92|324.97|322.97|324.98|322.98|324.91|322.91|12
1723098740000|2024-08-08 06:32:20|324.98|322.98|325.29|323.29|325.33|323.33|324.98|322.98|19
1723098750000|2024-08-08 06:32:30|325.34|323.34|325.35|323.35|325.4|323.4|325.33|323.33|12
1723098760000|2024-08-08 06:32:40|325.34|323.34|325.29|323.29|325.34|323.34|325.26|323.26|18
1723098770000|2024-08-08 06:32:50|325.28|323.28|325.22|323.22|325.28|323.28|325.19|323.19|10
1723098780000|2024-08-08 06:33:00|325.21|323.21|325.23|323.23|325.23|323.23|325.19|323.19|6
1723098790000|2024-08-08 06:33:10|325.21|323.21|325.23|323.23|325.23|323.23|325.17|323.17|10
1723098800000|2024-08-08 06:33:20|325.22|323.22|325.07|323.07|325.22|323.22|324.99|322.99|15
1723098810000|2024-08-08 06:33:30|325.13|323.13|325.13|323.13|325.14|323.14|325.08|323.08|10
1723098820000|2024-08-08 06:33:40|325.12|323.12|325.12|323.12|325.14|323.14|325.07|323.07|19
1723098830000|2024-08-08 06:33:50|325.11|323.11|325.1|323.1|325.11|323.11|325.08|323.08|10
1723098840000|2024-08-08 06:34:00|325.11|323.11|325.04|323.04|325.12|323.12|324.97|322.97|20
1723098850000|2024-08-08 06:34:10|325.03|323.03|325.02|323.02|325.1|323.1|325.02|323.02|12
1723098860000|2024-08-08 06:34:20|325.01|323.01|325|323|325.04|323.04|324.99|322.99|8
1723098870000|2024-08-08 06:34:30|325.05|323.05|325.02|323.02|325.05|323.05|325|323|8
1723098880000|2024-08-08 06:34:40|325.03|323.03|324.97|322.97|325.03|323.03|324.96|322.96|11
1723098890000|2024-08-08 06:34:50|324.94|322.94|324.94|322.94|324.94|322.94|324.91|322.91|5
1723098900000|2024-08-08 06:35:00|324.95|322.95|324.92|322.92|324.95|322.95|324.9|322.9|11
1723098910000|2024-08-08 06:35:10|324.91|322.91|324.73|322.73|324.91|322.91|324.73|322.73|10
1723098920000|2024-08-08 06:35:20|324.79|322.79|324.74|322.74|324.81|322.81|324.71|322.71|11
1723098930000|2024-08-08 06:35:30|324.73|322.73|324.69|322.69|324.78|322.78|324.69|322.69|9
1723098940000|2024-08-08 06:35:40|324.63|322.63|324.67|322.67|324.7|322.7|324.63|322.63|5
1723098950000|2024-08-08 06:35:50|324.66|322.66|324.64|322.64|324.66|322.66|324.59|322.59|11
1723098960000|2024-08-08 06:36:00|324.63|322.63|324.63|322.63|324.68|322.68|324.59|322.59|22
1723098970000|2024-08-08 06:36:10|324.61|322.61|324.68|322.68|324.72|322.72|324.61|322.61|16
1723098980000|2024-08-08 06:36:20|324.69|322.69|324.76|322.76|324.82|322.82|324.69|322.69|9
1723098990000|2024-08-08 06:36:30|324.78|322.78|324.81|322.81|324.81|322.81|324.78|322.78|4
1723099000000|2024-08-08 06:36:40|324.82|322.82|324.78|322.78|324.82|322.82|324.77|322.77|12
1723099010000|2024-08-08 06:36:50|324.79|322.79|325.08|323.08|325.08|323.08|324.79|322.79|3
1723099020000|2024-08-08 06:37:00|325.12|323.12|325.28|323.28|325.29|323.29|325.12|323.12|10
1723099030000|2024-08-08 06:37:10|325.24|323.24|325.23|323.23|325.24|323.24|325.23|323.23|2
1723099040000|2024-08-08 06:37:20|325.25|323.25|325.28|323.28|325.28|323.28|325.23|323.23|5
1723099050000|2024-08-08 06:37:30|325.24|323.24|325.24|323.24|325.28|323.28|325.23|323.23|7
1723099060000|2024-08-08 06:37:40|325.27|323.27|325.2|323.2|325.28|323.28|325.17|323.17|15
1723099070000|2024-08-08 06:37:50|325.19|323.19|325.13|323.13|325.19|323.19|325.1|323.1|11
1723099080000|2024-08-08 06:38:00|325.16|323.16|325.21|323.21|325.24|323.24|325.16|323.16|17
1723099090000|2024-08-08 06:38:10|325.2|323.2|324.83|322.83|325.2|323.2|324.8|322.8|17
1723099100000|2024-08-08 06:38:20|324.82|322.82|324.97|322.97|324.98|322.98|324.81|322.81|22
1723099110000|2024-08-08 06:38:30|324.95|322.95|325.01|323.01|325.01|323.01|324.95|322.95|16
1723099120000|2024-08-08 06:38:40|325|323|324.96|322.96|325.01|323.01|324.9|322.9|14
1723099130000|2024-08-08 06:38:50|324.95|322.95|324.84|322.84|324.95|322.95|324.76|322.76|20
1723099140000|2024-08-08 06:39:00|324.86|322.86|324.77|322.77|324.92|322.92|324.75|322.75|20
1723099150000|2024-08-08 06:39:10|324.76|322.76|324.82|322.82|324.87|322.87|324.76|322.76|23
1723099160000|2024-08-08 06:39:20|324.8|322.8|324.82|322.82|324.84|322.84|324.79|322.79|13
1723099170000|2024-08-08 06:39:30|324.83|322.83|324.81|322.81|324.86|322.86|324.78|322.78|18
1723099180000|2024-08-08 06:39:40|324.83|322.83|324.79|322.79|324.86|322.86|324.78|322.78|17
1723099190000|2024-08-08 06:39:50|324.77|322.77|324.97|322.97|324.97|322.97|324.77|322.77|14
1723099200000|2024-08-08 06:40:00|325.01|323.01|324.93|322.93|325.04|323.04|324.92|322.92|22
1723099210000|2024-08-08 06:40:10|324.94|322.94|324.87|322.87|324.95|322.95|324.8|322.8|20
1723099220000|2024-08-08 06:40:20|324.84|322.84|324.89|322.89|324.89|322.89|324.77|322.77|17
1723099230000|2024-08-08 06:40:30|324.98|322.98|325.03|323.03|325.21|323.21|324.95|322.95|20
1723099240000|2024-08-08 06:40:40|325.05|323.05|325.02|323.02|325.06|323.06|325|323|18
1723099250000|2024-08-08 06:40:50|325.04|323.04|324.8|322.8|325.04|323.04|324.79|322.79|16
1723099260000|2024-08-08 06:41:00|324.78|322.78|324.94|322.94|324.94|322.94|324.78|322.78|16
1723099270000|2024-08-08 06:41:10|324.93|322.93|324.85|322.85|324.93|322.93|324.85|322.85|15
1723099280000|2024-08-08 06:41:20|324.78|322.78|324.82|322.82|324.83|322.83|324.78|322.78|6
1723099290000|2024-08-08 06:41:30|324.84|322.84|324.94|322.94|325.04|323.04|324.84|322.84|27
1723099300000|2024-08-08 06:41:40|324.93|322.93|324.9|322.9|324.93|322.93|324.85|322.85|10
1723099310000|2024-08-08 06:41:50|324.89|322.89|324.83|322.83|324.89|322.89|324.81|322.81|11
1723099320000|2024-08-08 06:42:00|324.85|322.85|324.79|322.79|324.85|322.85|324.77|322.77|6
1723099330000|2024-08-08 06:42:10|324.78|322.78|324.72|322.72|324.78|322.78|324.72|322.72|11
1723099340000|2024-08-08 06:42:20|324.68|322.68|324.97|322.97|325.06|323.06|324.67|322.67|21
1723099350000|2024-08-08 06:42:30|324.93|322.93|324.93|322.93|324.94|322.94|324.84|322.84|13
1723099360000|2024-08-08 06:42:40|324.92|322.92|324.91|322.91|324.92|322.92|324.87|322.87|18
1723099370000|2024-08-08 06:42:50|324.9|322.9|324.93|322.93|324.93|322.93|324.89|322.89|6
1723099380000|2024-08-08 06:43:00|324.94|322.94|325.11|323.11|325.12|323.12|324.94|322.94|19
1723099390000|2024-08-08 06:43:10|325.07|323.07|325.06|323.06|325.09|323.09|325.02|323.02|13
1723099400000|2024-08-08 06:43:20|325.04|323.04|324.9|322.9|325.04|323.04|324.85|322.85|21
1723099410000|2024-08-08 06:43:30|324.91|322.91|324.93|322.93|324.97|322.97|324.89|322.89|23
1723099420000|2024-08-08 06:43:40|324.94|322.94|324.89|322.89|324.94|322.94|324.89|322.89|12
1723099430000|2024-08-08 06:43:50|324.9|322.9|324.88|322.88|324.9|322.9|324.85|322.85|15
1723099440000|2024-08-08 06:44:00|324.89|322.89|324.91|322.91|324.91|322.91|324.84|322.84|14
1723099450000|2024-08-08 06:44:10|324.92|322.92|324.89|322.89|324.96|322.96|324.89|322.89|15
1723099460000|2024-08-08 06:44:20|324.92|322.92|325.03|323.03|325.03|323.03|324.9|322.9|22
1723099470000|2024-08-08 06:44:30|325.06|323.06|325.09|323.09|325.12|323.12|325.06|323.06|14
1723099480000|2024-08-08 06:44:40|325.1|323.1|325.08|323.08|325.11|323.11|325.03|323.03|15
1723099490000|2024-08-08 06:44:50|325.1|323.1|325.09|323.09|325.1|323.1|325.07|323.07|7
1723099500000|2024-08-08 06:45:00|325.1|323.1|325.07|323.07|325.13|323.13|325.06|323.06|21
1723099510000|2024-08-08 06:45:10|325.06|323.06|325.05|323.05|325.06|323.06|324.94|322.94|12
1723099520000|2024-08-08 06:45:20|325.01|323.01|325.18|323.18|325.26|323.26|325.01|323.01|18
1723099530000|2024-08-08 06:45:30|325.19|323.19|324.99|322.99|325.21|323.21|324.99|322.99|15
1723099540000|2024-08-08 06:45:40|324.98|322.98|324.91|322.91|325.04|323.04|324.91|322.91|15
1723099550000|2024-08-08 06:45:50|324.85|322.85|324.67|322.67|324.88|322.88|324.67|322.67|19
1723099560000|2024-08-08 06:46:00|324.66|322.66|324.66|322.66|324.69|322.69|324.6|322.6|17
1723099570000|2024-08-08 06:46:10|324.67|322.67|324.7|322.7|324.71|322.71|324.64|322.64|23
1723099580000|2024-08-08 06:46:20|324.69|322.69|324.67|322.67|324.7|322.7|324.63|322.63|18
1723099590000|2024-08-08 06:46:30|324.65|322.65|324.54|322.54|324.65|322.65|324.54|322.54|11
1723099600000|2024-08-08 06:46:40|324.52|322.52|324.65|322.65|324.68|322.68|324.52|322.52|13
1723099610000|2024-08-08 06:46:50|324.64|322.64|324.82|322.82|324.82|322.82|324.62|322.62|12
1723099620000|2024-08-08 06:47:00|324.83|322.83|324.8|322.8|324.87|322.87|324.8|322.8|27
1723099630000|2024-08-08 06:47:10|324.81|322.81|324.73|322.73|324.82|322.82|324.68|322.68|18
1723099640000|2024-08-08 06:47:20|324.74|322.74|324.92|322.92|324.93|322.93|324.74|322.74|14
1723099650000|2024-08-08 06:47:30|324.87|322.87|324.68|322.68|324.87|322.87|324.65|322.65|20
1723099660000|2024-08-08 06:47:40|324.69|322.69|324.72|322.72|324.73|322.73|324.65|322.65|18
1723099670000|2024-08-08 06:47:50|324.68|322.68|324.71|322.71|324.75|322.75|324.68|322.68|16
1723099680000|2024-08-08 06:48:00|324.72|322.72|324.88|322.88|324.92|322.92|324.72|322.72|13
1723099690000|2024-08-08 06:48:10|324.8|322.8|324.82|322.82|324.82|322.82|324.75|322.75|15
1723099700000|2024-08-08 06:48:20|324.84|322.84|324.94|322.94|325.01|323.01|324.84|322.84|6
1723099710000|2024-08-08 06:48:30|324.93|322.93|324.79|322.79|324.93|322.93|324.7|322.7|20
1723099720000|2024-08-08 06:48:40|324.77|322.77|324.83|322.83|324.83|322.83|324.73|322.73|11
1723099730000|2024-08-08 06:48:50|324.82|322.82|324.76|322.76|324.82|322.82|324.72|322.72|19
1723099740000|2024-08-08 06:49:00|324.79|322.79|324.84|322.84|324.84|322.84|324.76|322.76|10
1723099750000|2024-08-08 06:49:10|324.85|322.85|324.88|322.88|324.91|322.91|324.85|322.85|15
1723099760000|2024-08-08 06:49:20|324.91|322.91|325.09|323.09|325.2|323.2|324.91|322.91|21
1723099770000|2024-08-08 06:49:30|325.11|323.11|325.09|323.09|325.12|323.12|325.06|323.06|15
1723099780000|2024-08-08 06:49:40|325.08|323.08|325.07|323.07|325.11|323.11|325.07|323.07|14
1723099790000|2024-08-08 06:49:50|325.08|323.08|325.1|323.1|325.13|323.13|325.08|323.08|13
1723099800000|2024-08-08 06:50:00|325.09|323.09|325.09|323.09|325.18|323.18|325.03|323.03|23
1723099810000|2024-08-08 06:50:10|325.06|323.06|325.06|323.06|325.1|323.1|325.04|323.04|20
1723099820000|2024-08-08 06:50:20|325.1|323.1|325.2|323.2|325.22|323.22|325.1|323.1|21
1723099830000|2024-08-08 06:50:30|325.21|323.21|325.2|323.2|325.26|323.26|325.18|323.18|22
1723099840000|2024-08-08 06:50:40|325.21|323.21|324.99|322.99|325.23|323.23|324.96|322.96|22
1723099850000|2024-08-08 06:50:50|324.98|322.98|324.98|322.98|324.98|322.98|324.88|322.88|18
1723099860000|2024-08-08 06:51:00|324.94|322.94|324.96|322.96|324.99|322.99|324.9|322.9|18
1723099870000|2024-08-08 06:51:10|324.97|322.97|324.97|322.97|325.01|323.01|324.95|322.95|18
1723099880000|2024-08-08 06:51:20|324.98|322.98|325.14|323.14|325.14|323.14|324.96|322.96|18
1723099890000|2024-08-08 06:51:30|325.15|323.15|325.07|323.07|325.2|323.2|325.07|323.07|9
1723099900000|2024-08-08 06:51:40|325.05|323.05|324.99|322.99|325.07|323.07|324.95|322.95|17
1723099910000|2024-08-08 06:51:50|324.97|322.97|324.93|322.93|324.97|322.97|324.83|322.83|18
1723099920000|2024-08-08 06:52:00|324.92|322.92|324.89|322.89|324.96|322.96|324.88|322.88|13
1723099930000|2024-08-08 06:52:10|324.9|322.9|324.9|322.9|324.98|322.98|324.89|322.89|13
1723099940000|2024-08-08 06:52:20|324.92|322.92|325.23|323.23|325.24|323.24|324.92|322.92|20
1723099950000|2024-08-08 06:52:30|325.22|323.22|325.13|323.13|325.22|323.22|325.1|323.1|20
1723099960000|2024-08-08 06:52:40|325.14|323.14|325.05|323.05|325.2|323.2|325.01|323.01|19
1723099970000|2024-08-08 06:52:50|325.06|323.06|325.02|323.02|325.06|323.06|325|323|16
1723099980000|2024-08-08 06:53:00|325.01|323.01|325.03|323.03|325.09|323.09|325.01|323.01|16
1723099990000|2024-08-08 06:53:10|325.07|323.07|325.02|323.02|325.07|323.07|325.01|323.01|14
1723100000000|2024-08-08 06:53:20|325.03|323.03|325.02|323.02|325.03|323.03|325.01|323.01|11
1723100010000|2024-08-08 06:53:30|325.01|323.01|324.91|322.91|325.01|323.01|324.88|322.88|19
1723100020000|2024-08-08 06:53:40|324.9|322.9|324.98|322.98|324.99|322.99|324.86|322.86|10
1723100030000|2024-08-08 06:53:50|324.97|322.97|324.99|322.99|325.03|323.03|324.95|322.95|16
1723100040000|2024-08-08 06:54:00|324.97|322.97|325|323|325.09|323.09|324.96|322.96|16
1723100050000|2024-08-08 06:54:10|324.99|322.99|325.09|323.09|325.1|323.1|324.98|322.98|18
1723100060000|2024-08-08 06:54:20|325.08|323.08|325.01|323.01|325.08|323.08|324.98|322.98|10
1723100070000|2024-08-08 06:54:30|324.98|322.98|325.01|323.01|325.02|323.02|324.95|322.95|12
1723100080000|2024-08-08 06:54:40|325.02|323.02|325.03|323.03|325.04|323.04|325.02|323.02|7
1723100090000|2024-08-08 06:54:50|325.02|323.02|324.98|322.98|325.03|323.03|324.98|322.98|6
1723100100000|2024-08-08 06:55:00|325.01|323.01|325.08|323.08|325.08|323.08|325.01|323.01|13
1723100110000|2024-08-08 06:55:10|325.09|323.09|325.12|323.12|325.14|323.14|325.09|323.09|10
1723100120000|2024-08-08 06:55:20|325.13|323.13|325.13|323.13|325.21|323.21|325.13|323.13|10
1723100130000|2024-08-08 06:55:30|325.14|323.14|325.08|323.08|325.18|323.18|325.08|323.08|16
1723100140000|2024-08-08 06:55:40|325.11|323.11|325.11|323.11|325.13|323.13|325.1|323.1|12
1723100150000|2024-08-08 06:55:50|325.12|323.12|325.13|323.13|325.15|323.15|325.09|323.09|13
1723100160000|2024-08-08 06:56:00|325.09|323.09|325.11|323.11|325.13|323.13|325.09|323.09|10
1723100170000|2024-08-08 06:56:10|325.1|323.1|325.11|323.11|325.11|323.11|324.94|322.94|18
1723100180000|2024-08-08 06:56:20|325.14|323.14|325.24|323.24|325.24|323.24|325.13|323.13|18
1723100190000|2024-08-08 06:56:30|325.25|323.25|325.32|323.32|325.34|323.34|325.25|323.25|16
1723100200000|2024-08-08 06:56:40|325.29|323.29|325.09|323.09|325.34|323.34|325.08|323.08|23
1723100210000|2024-08-08 06:56:50|325.1|323.1|325.23|323.23|325.25|323.25|325.1|323.1|23
1723100220000|2024-08-08 06:57:00|325.24|323.24|325.39|323.39|325.39|323.39|325.22|323.22|18
1723100230000|2024-08-08 06:57:10|325.4|323.4|325.42|323.42|325.47|323.47|325.4|323.4|7
1723100240000|2024-08-08 06:57:20|325.4|323.4|325.4|323.4|325.41|323.41|325.39|323.39|7
1723100250000|2024-08-08 06:57:30|325.43|323.43|325.39|323.39|325.43|323.43|325.39|323.39|9
1723100260000|2024-08-08 06:57:40|325.42|323.42|325.39|323.39|325.42|323.42|325.36|323.36|5
1723100270000|2024-08-08 06:57:50|325.38|323.38|325.39|323.39|325.39|323.39|325.33|323.33|5
1723100280000|2024-08-08 06:58:00|325.41|323.41|325.39|323.39|325.43|323.43|325.39|323.39|12
1723100290000|2024-08-08 06:58:10|325.41|323.41|325.37|323.37|325.42|323.42|325.36|323.36|17
1723100300000|2024-08-08 06:58:20|325.36|323.36|325.39|323.39|325.43|323.43|325.34|323.34|17
1723100310000|2024-08-08 06:58:30|325.38|323.38|325.42|323.42|325.43|323.43|325.33|323.33|13
1723100320000|2024-08-08 06:58:40|325.47|323.47|325.47|323.47|325.47|323.47|325.4|323.4|9
1723100330000|2024-08-08 06:58:50|325.44|323.44|325.41|323.41|325.44|323.44|325.4|323.4|3
1723100340000|2024-08-08 06:59:00|325.4|323.4|325.17|323.17|325.4|323.4|325.17|323.17|11
1723100350000|2024-08-08 06:59:10|325.16|323.16|325.06|323.06|325.16|323.16|325.03|323.03|8
1723100360000|2024-08-08 06:59:20|325.05|323.05|325.01|323.01|325.06|323.06|325.01|323.01|14
1723100370000|2024-08-08 06:59:30|325|323|324.92|322.92|325|323|324.92|322.92|5
1723100380000|2024-08-08 06:59:40|324.95|322.95|324.95|322.95|324.97|322.97|324.94|322.94|12
1723100390000|2024-08-08 06:59:50|324.94|322.94|324.94|322.94|324.95|322.95|324.91|322.91|16
1723100400000|2024-08-08 07:00:00|324.98|322.98|324.93|322.93|324.98|322.98|324.91|322.91|13
1723100420000|2024-08-08 07:00:20|324.91|322.91|324.94|322.94|324.94|322.94|324.91|322.91|3
1723100430000|2024-08-08 07:00:30|324.96|322.96|325.04|323.04|325.04|323.04|324.96|322.96|7
1723100440000|2024-08-08 07:00:40|325.07|323.07|325.18|323.18|325.18|323.18|325.01|323.01|6
1723100450000|2024-08-08 07:00:50|325.15|323.15|325.16|323.16|325.18|323.18|325.04|323.04|11
1723100460000|2024-08-08 07:01:00|325.19|323.19|325.24|323.24|325.24|323.24|325.14|323.14|8
1723100470000|2024-08-08 07:01:10|325.26|323.26|325.36|323.36|325.36|323.36|325.26|323.26|11
1723100480000|2024-08-08 07:01:20|325.37|323.37|325.31|323.31|325.44|323.44|325.31|323.31|11
1723100490000|2024-08-08 07:01:30|325.32|323.32|325.37|323.37|325.4|323.4|325.32|323.32|14
1723100500000|2024-08-08 07:01:40|325.38|323.38|325.3|323.3|325.39|323.39|325.3|323.3|7
1723100510000|2024-08-08 07:01:50|325.27|323.27|325.12|323.12|325.27|323.27|325.1|323.1|14
1723100520000|2024-08-08 07:02:00|325.07|323.07|324.93|322.93|325.1|323.1|324.92|322.92|11
1723100530000|2024-08-08 07:02:10|324.9|322.9|325.02|323.02|325.04|323.04|324.9|322.9|13
1723100540000|2024-08-08 07:02:20|325.05|323.05|325.08|323.08|325.12|323.12|325|323|8
1723100550000|2024-08-08 07:02:30|325.06|323.06|324.96|322.96|325.08|323.08|324.94|322.94|10
1723100560000|2024-08-08 07:02:40|325|323|324.93|322.93|325|323|324.9|322.9|9
1723100570000|2024-08-08 07:02:50|324.94|322.94|324.97|322.97|324.97|322.97|324.9|322.9|11
1723100580000|2024-08-08 07:03:00|324.98|322.98|324.96|322.96|325.05|323.05|324.96|322.96|14
1723100590000|2024-08-08 07:03:10|324.97|322.97|324.98|322.98|325.02|323.02|324.9|322.9|13
1723100600000|2024-08-08 07:03:20|324.99|322.99|325.06|323.06|325.06|323.06|324.93|322.93|9
1723100610000|2024-08-08 07:03:30|325.03|323.03|325.03|323.03|325.04|323.04|325|323|4
1723100620000|2024-08-08 07:03:40|325|323|324.95|322.95|325|323|324.92|322.92|6
1723100630000|2024-08-08 07:03:50|324.98|322.98|324.98|322.98|324.98|322.98|324.98|322.98|1
1723100640000|2024-08-08 07:04:00|324.93|322.93|325.05|323.05|325.11|323.11|324.93|322.93|11
1723100650000|2024-08-08 07:04:10|324.92|322.92|325.15|323.15|325.15|323.15|324.92|322.92|16
1723100660000|2024-08-08 07:04:20|325.18|323.18|325.23|323.23|325.23|323.23|325.18|323.18|9
1723100670000|2024-08-08 07:04:30|325.26|323.26|325.31|323.31|325.31|323.31|325.21|323.21|9
1723100680000|2024-08-08 07:04:40|325.32|323.32|325.36|323.36|325.36|323.36|325.32|323.32|3
1723100700000|2024-08-08 07:05:00|325.32|323.32|325.31|323.31|325.32|323.32|325.31|323.31|2
1723100710000|2024-08-08 07:05:10|325.21|323.21|325.22|323.22|325.26|323.26|325.21|323.21|4
1723100720000|2024-08-08 07:05:20|325.21|323.21|325.21|323.21|325.24|323.24|325.21|323.21|4
1723100730000|2024-08-08 07:05:30|325.14|323.14|325.09|323.09|325.16|323.16|325.08|323.08|8
1723100740000|2024-08-08 07:05:40|325.12|323.12|325.04|323.04|325.12|323.12|325.03|323.03|5
1723100750000|2024-08-08 07:05:50|325.1|323.1|325.11|323.11|325.11|323.11|325.1|323.1|2
1723100760000|2024-08-08 07:06:00|325.1|323.1|324.95|322.95|325.1|323.1|324.95|322.95|6
1723100770000|2024-08-08 07:06:10|324.9|322.9|324.87|322.87|324.9|322.9|324.84|322.84|14
1723100780000|2024-08-08 07:06:20|324.86|322.86|324.85|322.85|324.9|322.9|324.83|322.83|12
1723100790000|2024-08-08 07:06:30|324.87|322.87|324.78|322.78|324.87|322.87|324.78|322.78|14
1723100800000|2024-08-08 07:06:40|324.77|322.77|324.76|322.76|324.77|322.77|324.69|322.69|16
1723100810000|2024-08-08 07:06:50|324.75|322.75|324.81|322.81|324.86|322.86|324.73|322.73|13
1723100820000|2024-08-08 07:07:00|324.8|322.8|324.83|322.83|324.9|322.9|324.79|322.79|15
1723100830000|2024-08-08 07:07:10|324.82|322.82|324.87|322.87|324.88|322.88|324.82|322.82|6
1723100840000|2024-08-08 07:07:20|324.86|322.86|324.88|322.88|324.89|322.89|324.86|322.86|9
1723100850000|2024-08-08 07:07:30|324.89|322.89|324.9|322.9|324.9|322.9|324.89|322.89|2
1723100860000|2024-08-08 07:07:40|324.91|322.91|325.01|323.01|325.01|323.01|324.91|322.91|5
1723100870000|2024-08-08 07:07:50|325.04|323.04|325.02|323.02|325.04|323.04|325.01|323.01|3
1723100880000|2024-08-08 07:08:00|325.03|323.03|325.02|323.02|325.03|323.03|325.02|323.02|2
1723100890000|2024-08-08 07:08:10|324.98|322.98|324.98|322.98|324.98|322.98|324.98|322.98|1
1723100900000|2024-08-08 07:08:20|324.99|322.99|325.14|323.14|325.16|323.16|324.99|322.99|10
1723100910000|2024-08-08 07:08:30|325.13|323.13|325.13|323.13|325.13|323.13|325.13|323.13|1
1723100920000|2024-08-08 07:08:40|325.14|323.14|325.08|323.08|325.15|323.15|325.08|323.08|7
1723100930000|2024-08-08 07:08:50|325.09|323.09|325.15|323.15|325.15|323.15|325.09|323.09|3
1723100940000|2024-08-08 07:09:00|325.16|323.16|325.34|323.34|325.34|323.34|325.16|323.16|12
1723100950000|2024-08-08 07:09:10|325.28|323.28|325.28|323.28|325.28|323.28|325.28|323.28|1
1723100960000|2024-08-08 07:09:20|325.24|323.24|325.18|323.18|325.24|323.24|325.18|323.18|3
1723100970000|2024-08-08 07:09:30|325.19|323.19|325.18|323.18|325.22|323.22|325.18|323.18|5
1723100980000|2024-08-08 07:09:40|325.14|323.14|325.18|323.18|325.18|323.18|325.13|323.13|5
1723100990000|2024-08-08 07:09:50|325.1|323.1|325.14|323.14|325.14|323.14|325.1|323.1|3
1723101000000|2024-08-08 07:10:00|325.1|323.1|325.09|323.09|325.1|323.1|325.01|323.01|10
1723101010000|2024-08-08 07:10:10|325.08|323.08|325.15|323.15|325.18|323.18|325.08|323.08|8
1723101020000|2024-08-08 07:10:20|325.16|323.16|325.17|323.17|325.17|323.17|325.15|323.15|7
1723101030000|2024-08-08 07:10:30|325.18|323.18|325.19|323.19|325.19|323.19|325.15|323.15|7
1723101040000|2024-08-08 07:10:40|325.2|323.2|325.19|323.19|325.23|323.23|325.16|323.16|10
1723101050000|2024-08-08 07:10:50|325.2|323.2|325.26|323.26|325.31|323.31|325.17|323.17|14
1723101060000|2024-08-08 07:11:00|325.27|323.27|325.23|323.23|325.29|323.29|325.22|323.22|9
1723101070000|2024-08-08 07:11:10|325.22|323.22|325.23|323.23|325.25|323.25|325.21|323.21|7
1723101080000|2024-08-08 07:11:20|325.22|323.22|325.16|323.16|325.22|323.22|325.15|323.15|5
1723101090000|2024-08-08 07:11:30|325.17|323.17|325.16|323.16|325.17|323.17|325.12|323.12|4
1723101100000|2024-08-08 07:11:40|325.19|323.19|325.21|323.21|325.21|323.21|325.19|323.19|3
1723101110000|2024-08-08 07:11:50|325.22|323.22|325.17|323.17|325.22|323.22|325.16|323.16|4
1723101130000|2024-08-08 07:12:10|325.18|323.18|325.2|323.2|325.25|323.25|325.18|323.18|6
1723101140000|2024-08-08 07:12:20|325.17|323.17|325.13|323.13|325.17|323.17|325.11|323.11|3
1723101160000|2024-08-08 07:12:40|325.14|323.14|325.14|323.14|325.14|323.14|325.14|323.14|1
1723101170000|2024-08-08 07:12:50|325.08|323.08|325.08|323.08|325.08|323.08|325.01|323.01|8
1723101180000|2024-08-08 07:13:00|325.09|323.09|325.15|323.15|325.16|323.16|325.09|323.09|6
1723101190000|2024-08-08 07:13:10|325.16|323.16|325.12|323.12|325.16|323.16|325.11|323.11|6
1723101200000|2024-08-08 07:13:20|325.14|323.14|325.16|323.16|325.16|323.16|325.14|323.14|3
1723101210000|2024-08-08 07:13:30|325.12|323.12|325.13|323.13|325.14|323.14|325.12|323.12|4
1723101220000|2024-08-08 07:13:40|325.14|323.14|324.98|322.98|325.14|323.14|324.98|322.98|6
1723101230000|2024-08-08 07:13:50|325.01|323.01|324.99|322.99|325.01|323.01|324.98|322.98|3
1723101240000|2024-08-08 07:14:00|324.98|322.98|324.96|322.96|324.98|322.98|324.96|322.96|6
1723101250000|2024-08-08 07:14:10|324.94|322.94|324.97|322.97|324.98|322.98|324.94|322.94|11
1723101260000|2024-08-08 07:14:20|324.99|322.99|324.97|322.97|325.03|323.03|324.97|322.97|5
1723101270000|2024-08-08 07:14:30|324.98|322.98|324.99|322.99|324.99|322.99|324.97|322.97|4
1723101280000|2024-08-08 07:14:40|325|323|325.1|323.1|325.12|323.12|325|323|11
1723101290000|2024-08-08 07:14:50|325.11|323.11|325.21|323.21|325.21|323.21|325.11|323.11|7
1723101300000|2024-08-08 07:15:00|325.22|323.22|325.24|323.24|325.27|323.27|325.13|323.13|21
1723101310000|2024-08-08 07:15:10|325.23|323.23|325.23|323.23|325.23|323.23|325.23|323.23|1
1723101320000|2024-08-08 07:15:20|325.24|323.24|325.21|323.21|325.24|323.24|325.19|323.19|5
1723101330000|2024-08-08 07:15:30|325.2|323.2|325.16|323.16|325.21|323.21|325.16|323.16|7
1723101340000|2024-08-08 07:15:40|325.17|323.17|325.2|323.2|325.2|323.2|325.17|323.17|4
1723101350000|2024-08-08 07:15:50|325.21|323.21|325.34|323.34|325.34|323.34|325.21|323.21|8
1723101360000|2024-08-08 07:16:00|325.35|323.35|325.37|323.37|325.39|323.39|325.35|323.35|10
1723101370000|2024-08-08 07:16:10|325.36|323.36|325.36|323.36|325.38|323.38|325.35|323.35|5
1723101380000|2024-08-08 07:16:20|325.37|323.37|325.4|323.4|325.4|323.4|325.34|323.34|8
1723101390000|2024-08-08 07:16:30|325.35|323.35|325.42|323.42|325.42|323.42|325.35|323.35|8
1723101400000|2024-08-08 07:16:40|325.44|323.44|325.58|323.58|325.58|323.58|325.44|323.44|10
1723101410000|2024-08-08 07:16:50|325.6|323.6|325.63|323.63|325.63|323.63|325.6|323.6|4
1723101420000|2024-08-08 07:17:00|325.64|323.64|325.73|323.73|325.73|323.73|325.64|323.64|12
1723101430000|2024-08-08 07:17:10|325.7|323.7|325.69|323.69|325.7|323.7|325.66|323.66|4
1723101440000|2024-08-08 07:17:20|325.7|323.7|325.65|323.65|325.7|323.7|325.64|323.64|4
1723101450000|2024-08-08 07:17:30|325.66|323.66|325.7|323.7|325.7|323.7|325.65|323.65|6
1723101460000|2024-08-08 07:17:40|325.71|323.71|325.69|323.69|325.71|323.71|325.69|323.69|4
1723101470000|2024-08-08 07:17:50|325.7|323.7|325.7|323.7|325.7|323.7|325.7|323.7|1
1723101480000|2024-08-08 07:18:00|325.71|323.71|325.72|323.72|325.72|323.72|325.7|323.7|4
1723101490000|2024-08-08 07:18:10|325.7|323.7|325.7|323.7|325.7|323.7|325.7|323.7|1
1723101500000|2024-08-08 07:18:20|325.66|323.66|325.67|323.67|325.67|323.67|325.66|323.66|4
1723101510000|2024-08-08 07:18:30|325.71|323.71|326.45|324.45|326.46|324.46|325.71|323.71|19
1723101520000|2024-08-08 07:18:40|326.44|324.44|326.45|324.45|326.45|324.45|326.4|324.4|15
1723101530000|2024-08-08 07:18:50|326.44|324.44|326.47|324.47|326.5|324.5|326.41|324.41|16
1723101540000|2024-08-08 07:19:00|326.48|324.48|326.45|324.45|326.52|324.52|326.4|324.4|26
1723101550000|2024-08-08 07:19:10|326.44|324.44|326.43|324.43|326.55|324.55|326.39|324.39|20
1723101560000|2024-08-08 07:19:20|326.42|324.42|326.47|324.47|326.5|324.5|326.39|324.39|19
1723101570000|2024-08-08 07:19:30|326.45|324.45|326.48|324.48|326.53|324.53|326.45|324.45|10
1723101580000|2024-08-08 07:19:40|326.47|324.47|326.38|324.38|326.49|324.49|326.38|324.38|18
1723101590000|2024-08-08 07:19:50|326.37|324.37|326.41|324.41|326.46|324.46|326.37|324.37|23
1723101600000|2024-08-08 07:20:00|326.47|324.47|326.46|324.46|326.48|324.48|326.41|324.41|16
1723101610000|2024-08-08 07:20:10|326.45|324.45|326.44|324.44|326.46|324.46|326.4|324.4|14
1723101620000|2024-08-08 07:20:20|326.45|324.45|326.36|324.36|326.49|324.49|326.28|324.28|21
1723101630000|2024-08-08 07:20:30|326.38|324.38|326.47|324.47|326.48|324.48|326.38|324.38|17
1723101640000|2024-08-08 07:20:40|326.45|324.45|326.56|324.56|326.56|324.56|326.45|324.45|11
1723101650000|2024-08-08 07:20:50|326.55|324.55|326.34|324.34|326.55|324.55|326.31|324.31|18
1723101660000|2024-08-08 07:21:00|326.36|324.36|326.36|324.36|326.37|324.37|326.31|324.31|17
1723101670000|2024-08-08 07:21:10|326.33|324.33|326.28|324.28|326.36|324.36|326.27|324.27|16
1723101680000|2024-08-08 07:21:20|326.27|324.27|326.21|324.21|326.27|324.27|326.18|324.18|17
1723101690000|2024-08-08 07:21:30|326.19|324.19|326.22|324.22|326.23|324.23|326.19|324.19|10
1723101700000|2024-08-08 07:21:40|326.21|324.21|326.17|324.17|326.23|324.23|326.17|324.17|7
1723101710000|2024-08-08 07:21:50|326.16|324.16|326.15|324.15|326.17|324.17|326.13|324.13|10
1723101720000|2024-08-08 07:22:00|326.14|324.14|325.61|323.61|326.14|324.14|325.6|323.6|8
1723101730000|2024-08-08 07:22:10|325.6|323.6|325.71|323.71|325.71|323.71|325.6|323.6|13
1723101740000|2024-08-08 07:22:20|325.73|323.73|325.75|323.75|325.78|323.78|325.73|323.73|10
1723101750000|2024-08-08 07:22:30|325.76|323.76|325.75|323.75|325.78|323.78|325.71|323.71|10
1723101760000|2024-08-08 07:22:40|325.74|323.74|325.74|323.74|325.76|323.76|325.72|323.72|14
1723101770000|2024-08-08 07:22:50|325.73|323.73|325.74|323.74|325.76|323.76|325.69|323.69|11
1723101780000|2024-08-08 07:23:00|325.73|323.73|326.13|324.13|326.14|324.14|325.72|323.72|20
1723101790000|2024-08-08 07:23:10|326.12|324.12|326.06|324.06|326.12|324.12|325.94|323.94|16
1723101800000|2024-08-08 07:23:20|326.05|324.05|326.12|324.12|326.13|324.13|326.03|324.03|17
1723101810000|2024-08-08 07:23:30|326.1|324.1|326.14|324.14|326.14|324.14|326.07|324.07|11
1723101820000|2024-08-08 07:23:40|326.11|324.11|326.11|324.11|326.13|324.13|326.1|324.1|11
1723101830000|2024-08-08 07:23:50|326.1|324.1|326.08|324.08|326.1|324.1|326.03|324.03|10
1723101840000|2024-08-08 07:24:00|326.09|324.09|325.95|323.95|326.1|324.1|325.95|323.95|18
1723101850000|2024-08-08 07:24:10|325.89|323.89|325.73|323.73|325.89|323.89|325.7|323.7|20
1723101860000|2024-08-08 07:24:20|325.71|323.71|325.6|323.6|325.74|323.74|325.59|323.59|14
1723101870000|2024-08-08 07:24:30|325.64|323.64|325.58|323.58|325.65|323.65|325.58|323.58|13
1723101880000|2024-08-08 07:24:40|325.57|323.57|325.54|323.54|325.62|323.62|325.52|323.52|23
1723101890000|2024-08-08 07:24:50|325.53|323.53|325.6|323.6|325.61|323.61|325.46|323.46|18
1723101900000|2024-08-08 07:25:00|325.61|323.61|325.54|323.54|325.63|323.63|325.54|323.54|13
1723101910000|2024-08-08 07:25:10|325.53|323.53|325.33|323.33|325.54|323.54|325.29|323.29|19
1723101920000|2024-08-08 07:25:20|325.35|323.35|325.46|323.46|325.46|323.46|325.35|323.35|24
1723101930000|2024-08-08 07:25:30|325.44|323.44|325.45|323.45|325.46|323.46|325.4|323.4|16
1723101940000|2024-08-08 07:25:40|325.46|323.46|325.64|323.64|325.67|323.67|325.46|323.46|24
1723101950000|2024-08-08 07:25:50|325.62|323.62|325.57|323.57|325.63|323.63|325.56|323.56|13
1723101960000|2024-08-08 07:26:00|325.6|323.6|325.65|323.65|325.7|323.7|325.6|323.6|19
1723101970000|2024-08-08 07:26:10|325.63|323.63|325.68|323.68|325.68|323.68|325.63|323.63|14
1723101980000|2024-08-08 07:26:20|325.67|323.67|325.74|323.74|325.76|323.76|325.65|323.65|16
1723101990000|2024-08-08 07:26:30|325.73|323.73|325.71|323.71|325.75|323.75|325.68|323.68|18
1723102000000|2024-08-08 07:26:40|325.7|323.7|325.7|323.7|325.72|323.72|325.69|323.69|14
1723102010000|2024-08-08 07:26:50|325.69|323.69|325.7|323.7|325.71|323.71|325.55|323.55|16
1723102020000|2024-08-08 07:27:00|325.71|323.71|325.67|323.67|325.75|323.75|325.64|323.64|20
1723102030000|2024-08-08 07:27:10|325.68|323.68|325.67|323.67|325.7|323.7|325.65|323.65|13
1723102040000|2024-08-08 07:27:20|325.66|323.66|325.53|323.53|325.67|323.67|325.53|323.53|16
1723102050000|2024-08-08 07:27:30|325.52|323.52|325.63|323.63|325.68|323.68|325.52|323.52|14
1723102060000|2024-08-08 07:27:40|325.62|323.62|325.55|323.55|325.62|323.62|325.49|323.49|19
1723102070000|2024-08-08 07:27:50|325.51|323.51|325.46|323.46|325.53|323.53|325.42|323.42|22
1723102080000|2024-08-08 07:28:00|325.45|323.45|325.61|323.61|325.63|323.63|325.43|323.43|17
1723102090000|2024-08-08 07:28:10|325.62|323.62|325.54|323.54|325.62|323.62|325.47|323.47|18
1723102100000|2024-08-08 07:28:20|325.58|323.58|325.76|323.76|325.76|323.76|325.58|323.58|13
1723102110000|2024-08-08 07:28:30|325.77|323.77|325.68|323.68|325.77|323.77|325.64|323.64|12
1723102120000|2024-08-08 07:28:40|325.67|323.67|325.64|323.64|325.67|323.67|325.57|323.57|14
1723102130000|2024-08-08 07:28:50|325.65|323.65|325.6|323.6|325.67|323.67|325.58|323.58|14
1723102140000|2024-08-08 07:29:00|325.59|323.59|325.62|323.62|325.63|323.63|325.59|323.59|11
1723102150000|2024-08-08 07:29:10|325.61|323.61|325.5|323.5|325.61|323.61|325.46|323.46|17
1723102160000|2024-08-08 07:29:20|325.51|323.51|325.5|323.5|325.51|323.51|325.47|323.47|9
1723102170000|2024-08-08 07:29:30|325.52|323.52|325.55|323.55|325.56|323.56|325.52|323.52|7
1723102180000|2024-08-08 07:29:40|325.56|323.56|325.64|323.64|325.64|323.64|325.55|323.55|11
1723102190000|2024-08-08 07:29:50|325.63|323.63|325.63|323.63|325.63|323.63|325.57|323.57|11
1723102200000|2024-08-08 07:30:00|325.62|323.62|325.63|323.63|325.65|323.65|325.56|323.56|25
1723102210000|2024-08-08 07:30:10|325.6|323.6|325.38|323.38|325.6|323.6|325.35|323.35|14
1723102220000|2024-08-08 07:30:20|325.36|323.36|325.41|323.41|325.46|323.46|325.31|323.31|24
1723102230000|2024-08-08 07:30:30|325.36|323.36|325.2|323.2|325.38|323.38|325.2|323.2|21
1723102240000|2024-08-08 07:30:40|325.21|323.21|325.2|323.2|325.29|323.29|325.2|323.2|15
1723102250000|2024-08-08 07:30:50|325.19|323.19|325.17|323.17|325.19|323.19|325.16|323.16|11
1723102260000|2024-08-08 07:31:00|325.19|323.19|325.17|323.17|325.19|323.19|325.15|323.15|17
1723102270000|2024-08-08 07:31:10|325.18|323.18|325.08|323.08|325.18|323.18|325.08|323.08|13
1723102280000|2024-08-08 07:31:20|325.1|323.1|325.16|323.16|325.19|323.19|325.1|323.1|8
1723102290000|2024-08-08 07:31:30|325.12|323.12|325.02|323.02|325.13|323.13|325.02|323.02|11
1723102300000|2024-08-08 07:31:40|325.05|323.05|324.66|322.66|325.05|323.05|324.66|322.66|18
1723102310000|2024-08-08 07:31:50|324.64|322.64|324.66|322.66|324.66|322.66|324.63|322.63|8
1723102320000|2024-08-08 07:32:00|324.65|322.65|324.66|322.66|324.66|322.66|324.64|322.64|13
1723102330000|2024-08-08 07:32:10|324.68|322.68|324.92|322.92|324.92|322.92|324.68|322.68|8
1723102360000|2024-08-08 07:32:40|324.91|322.91|324.85|322.85|324.92|322.92|324.85|322.85|13
1723102370000|2024-08-08 07:32:50|324.83|322.83|324.68|322.68|324.83|322.83|324.68|322.68|13
1723102380000|2024-08-08 07:33:00|324.67|322.67|324.66|322.66|324.78|322.78|324.66|322.66|13
1723102390000|2024-08-08 07:33:10|324.65|322.65|324.64|322.64|324.69|322.69|324.64|322.64|15
1723102400000|2024-08-08 07:33:20|324.63|322.63|324.63|322.63|324.64|322.64|324.6|322.6|12
1723102410000|2024-08-08 07:33:30|324.62|322.62|324.17|322.17|324.64|322.64|324.17|322.17|24
1723102420000|2024-08-08 07:33:40|324.21|322.21|324.24|322.24|324.26|322.26|324.21|322.21|5
1723102430000|2024-08-08 07:33:50|324.27|322.27|324.44|322.44|324.44|322.44|324.27|322.27|16
1723102440000|2024-08-08 07:34:00|324.45|322.45|324.55|322.55|324.55|322.55|324.44|322.44|22
1723102450000|2024-08-08 07:34:10|324.56|322.56|324.66|322.66|324.69|322.69|324.56|322.56|21
1723102460000|2024-08-08 07:34:20|324.64|322.64|324.87|322.87|324.87|322.87|324.64|322.64|25
1723102470000|2024-08-08 07:34:30|324.88|322.88|324.76|322.76|324.92|322.92|324.76|322.76|26
1723102480000|2024-08-08 07:34:40|324.69|322.69|324.68|322.68|324.7|322.7|324.58|322.58|22
1723102490000|2024-08-08 07:34:50|324.7|322.7|324.66|322.66|324.73|322.73|324.66|322.66|16
1723102500000|2024-08-08 07:35:00|324.68|322.68|324.91|322.91|324.91|322.91|324.68|322.68|25
1723102510000|2024-08-08 07:35:10|324.96|322.96|325.23|323.23|325.25|323.25|324.94|322.94|18
1723102520000|2024-08-08 07:35:20|325.24|323.24|325.2|323.2|325.24|323.24|325.1|323.1|27
1723102530000|2024-08-08 07:35:30|325.19|323.19|325.26|323.26|325.31|323.31|325.16|323.16|24
1723102540000|2024-08-08 07:35:40|325.25|323.25|325.15|323.15|325.31|323.31|325.12|323.12|24
1723102550000|2024-08-08 07:35:50|325.16|323.16|325.21|323.21|325.23|323.23|325.16|323.16|18
1723102560000|2024-08-08 07:36:00|325.25|323.25|325.25|323.25|325.35|323.35|325.24|323.24|24
1723102570000|2024-08-08 07:36:10|325.21|323.21|325.22|323.22|325.23|323.23|325.19|323.19|11
1723102580000|2024-08-08 07:36:20|325.21|323.21|324.97|322.97|325.21|323.21|324.96|322.96|20
1723102590000|2024-08-08 07:36:30|324.99|322.99|325.15|323.15|325.15|323.15|324.95|322.95|19
1723102600000|2024-08-08 07:36:40|325.14|323.14|325.02|323.02|325.14|323.14|324.99|322.99|21
1723102610000|2024-08-08 07:36:50|324.99|322.99|325.03|323.03|325.05|323.05|324.87|322.87|25
1723102620000|2024-08-08 07:37:00|325|323|325.1|323.1|325.18|323.18|324.99|322.99|20
1723102630000|2024-08-08 07:37:10|325.11|323.11|324.96|322.96|325.11|323.11|324.96|322.96|18
1723102640000|2024-08-08 07:37:20|324.95|322.95|324.8|322.8|324.95|322.95|324.75|322.75|19
1723102650000|2024-08-08 07:37:30|324.78|322.78|324.83|322.83|324.88|322.88|324.76|322.76|19
1723102660000|2024-08-08 07:37:40|324.82|322.82|325.11|323.11|325.11|323.11|324.81|322.81|23
1723102670000|2024-08-08 07:37:50|325.14|323.14|325.18|323.18|325.21|323.21|325.13|323.13|17
1723102680000|2024-08-08 07:38:00|325.17|323.17|325.11|323.11|325.2|323.2|325.11|323.11|15
1723102690000|2024-08-08 07:38:10|325.1|323.1|325.14|323.14|325.18|323.18|325.08|323.08|17
1723102700000|2024-08-08 07:38:20|325.12|323.12|325.15|323.15|325.17|323.17|325.12|323.12|16
1723102710000|2024-08-08 07:38:30|325.17|323.17|325.17|323.17|325.18|323.18|325.1|323.1|15
1723102720000|2024-08-08 07:38:40|325.2|323.2|325.16|323.16|325.2|323.2|325.15|323.15|10
1723102730000|2024-08-08 07:38:50|325.17|323.17|325.23|323.23|325.23|323.23|325.16|323.16|8
1723102740000|2024-08-08 07:39:00|325.24|323.24|325.09|323.09|325.24|323.24|325.09|323.09|15
1723102750000|2024-08-08 07:39:10|325.12|323.12|325.17|323.17|325.22|323.22|325.12|323.12|17
1723102760000|2024-08-08 07:39:20|325.18|323.18|325.14|323.14|325.18|323.18|325.06|323.06|18
1723102770000|2024-08-08 07:39:30|325.13|323.13|325.41|323.41|325.41|323.41|325.11|323.11|16
1723102780000|2024-08-08 07:39:40|325.44|323.44|325.47|323.47|325.55|323.55|325.44|323.44|15
1723102790000|2024-08-08 07:39:50|325.5|323.5|325.54|323.54|325.55|323.55|325.46|323.46|14
1723102800000|2024-08-08 07:40:00|325.55|323.55|325.55|323.55|325.55|323.55|325.53|323.53|13
1723102810000|2024-08-08 07:40:10|325.54|323.54|325.69|323.69|325.71|323.71|325.54|323.54|6
1723102820000|2024-08-08 07:40:20|325.7|323.7|325.7|323.7|325.7|323.7|325.69|323.69|3
1723102830000|2024-08-08 07:40:30|325.71|323.71|325.71|323.71|325.71|323.71|325.7|323.7|5
1723102840000|2024-08-08 07:40:40|325.73|323.73|325.75|323.75|325.77|323.77|325.73|323.73|11
1723102850000|2024-08-08 07:40:50|325.76|323.76|325.76|323.76|325.76|323.76|325.76|323.76|1
1723102860000|2024-08-08 07:41:00|325.77|323.77|325.77|323.77|325.77|323.77|325.77|323.77|1
1723102870000|2024-08-08 07:41:10|325.76|323.76|325.95|323.95|326.03|324.03|325.76|323.76|12
1723102880000|2024-08-08 07:41:20|325.96|323.96|326.03|324.03|326.03|324.03|325.93|323.93|16
1723102890000|2024-08-08 07:41:30|326.04|324.04|326.38|324.38|326.41|324.41|326.04|324.04|16
1723102900000|2024-08-08 07:41:40|326.36|324.36|326.33|324.33|326.36|324.36|326.3|324.3|20
1723102910000|2024-08-08 07:41:50|326.32|324.32|326.27|324.27|326.32|324.32|326.27|324.27|7
1723102920000|2024-08-08 07:42:00|326.3|324.3|326.22|324.22|326.3|324.3|326.22|324.22|9
1723102930000|2024-08-08 07:42:10|326.21|324.21|326.22|324.22|326.22|324.22|326.21|324.21|2
1723102940000|2024-08-08 07:42:20|326.27|324.27|326.27|324.27|326.27|324.27|326.26|324.26|5
1723102950000|2024-08-08 07:42:30|326.3|324.3|326.33|324.33|326.34|324.34|326.3|324.3|17
1723102960000|2024-08-08 07:42:40|326.35|324.35|326.3|324.3|326.36|324.36|326.3|324.3|15
1723102970000|2024-08-08 07:42:50|326.29|324.29|326.27|324.27|326.29|324.29|326.27|324.27|3
1723102980000|2024-08-08 07:43:00|326.24|324.24|326.21|324.21|326.24|324.24|326.2|324.2|6
1723102990000|2024-08-08 07:43:10|326.25|324.25|326.25|324.25|326.25|324.25|326.25|324.25|1
1723103000000|2024-08-08 07:43:20|326.23|324.23|326.24|324.24|326.25|324.25|326.21|324.21|9
1723103010000|2024-08-08 07:43:30|326.23|324.23|326.25|324.25|326.25|324.25|326.2|324.2|10
1723103020000|2024-08-08 07:43:40|326.2|324.2|326.25|324.25|326.27|324.27|326.19|324.19|4
1723103030000|2024-08-08 07:43:50|326.22|324.22|326.25|324.25|326.25|324.25|326.2|324.2|6
1723103040000|2024-08-08 07:44:00|326.24|324.24|326.17|324.17|326.25|324.25|326.17|324.17|10
1723103050000|2024-08-08 07:44:10|326.18|324.18|326.15|324.15|326.19|324.19|326.15|324.15|5
1723103060000|2024-08-08 07:44:20|326.14|324.14|325.65|323.65|326.15|324.15|325.65|323.65|10
1723103070000|2024-08-08 07:44:30|325.62|323.62|325.71|323.71|325.71|323.71|325.59|323.59|13
1723103080000|2024-08-08 07:44:40|325.76|323.76|325.82|323.82|325.85|323.85|325.73|323.73|18
1723103090000|2024-08-08 07:44:50|325.76|323.76|325.73|323.73|325.78|323.78|325.7|323.7|13
1723103100000|2024-08-08 07:45:00|325.72|323.72|325.67|323.67|325.73|323.73|325.61|323.61|13
1723103110000|2024-08-08 07:45:10|325.69|323.69|325.81|323.81|325.83|323.83|325.69|323.69|20
1723103120000|2024-08-08 07:45:20|325.8|323.8|325.75|323.75|325.81|323.81|325.73|323.73|25
1723103130000|2024-08-08 07:45:30|325.74|323.74|325.69|323.69|325.75|323.75|325.66|323.66|22
1723103140000|2024-08-08 07:45:40|325.7|323.7|325.7|323.7|325.74|323.74|325.69|323.69|21
1723103150000|2024-08-08 07:45:50|325.73|323.73|325.84|323.84|325.84|323.84|325.72|323.72|19
1723103160000|2024-08-08 07:46:00|325.85|323.85|325.95|323.95|325.98|323.98|325.85|323.85|16
1723103170000|2024-08-08 07:46:10|325.92|323.92|325.91|323.91|325.97|323.97|325.87|323.87|20
1723103180000|2024-08-08 07:46:20|325.92|323.92|325.91|323.91|325.97|323.97|325.9|323.9|21
1723103190000|2024-08-08 07:46:30|325.92|323.92|325.84|323.84|325.92|323.92|325.82|323.82|14
1723103200000|2024-08-08 07:46:40|325.85|323.85|325.58|323.58|325.86|323.86|325.57|323.57|19
1723103210000|2024-08-08 07:46:50|325.59|323.59|325.6|323.6|325.62|323.62|325.57|323.57|11
1723103220000|2024-08-08 07:47:00|325.62|323.62|325.5|323.5|325.73|323.73|325.5|323.5|20
1723103230000|2024-08-08 07:47:10|325.49|323.49|325.25|323.25|325.49|323.49|325.21|323.21|22
1723103240000|2024-08-08 07:47:20|325.28|323.28|325.22|323.22|325.29|323.29|325.21|323.21|17
1723103250000|2024-08-08 07:47:30|325.21|323.21|325.18|323.18|325.22|323.22|325.17|323.17|15
1723103260000|2024-08-08 07:47:40|325.2|323.2|325.32|323.32|325.32|323.32|325.19|323.19|18
1723103270000|2024-08-08 07:47:50|325.3|323.3|325.23|323.23|325.3|323.3|325.19|323.19|21
1723103280000|2024-08-08 07:48:00|325.24|323.24|325.43|323.43|325.46|323.46|325.24|323.24|15
1723103290000|2024-08-08 07:48:10|325.44|323.44|325.54|323.54|325.54|323.54|325.4|323.4|11
1723103300000|2024-08-08 07:48:20|325.55|323.55|325.66|323.66|325.68|323.68|325.55|323.55|13
1723103310000|2024-08-08 07:48:30|325.63|323.63|325.48|323.48|325.65|323.65|325.48|323.48|11
1723103320000|2024-08-08 07:48:40|325.49|323.49|325.54|323.54|325.54|323.54|325.49|323.49|7
1723103330000|2024-08-08 07:48:50|325.56|323.56|325.56|323.56|325.59|323.59|325.53|323.53|14
1723103340000|2024-08-08 07:49:00|325.53|323.53|325.66|323.66|325.66|323.66|325.48|323.48|21
1723103350000|2024-08-08 07:49:10|325.67|323.67|325.5|323.5|325.76|323.76|325.49|323.49|21
1723103360000|2024-08-08 07:49:20|325.49|323.49|325.55|323.55|325.58|323.58|325.49|323.49|17
1723103370000|2024-08-08 07:49:30|325.57|323.57|325.63|323.63|325.64|323.64|325.55|323.55|15
1723103380000|2024-08-08 07:49:40|325.67|323.67|325.57|323.57|325.67|323.67|325.57|323.57|10
1723103390000|2024-08-08 07:49:50|325.58|323.58|325.64|323.64|325.65|323.65|325.57|323.57|9
1723103400000|2024-08-08 07:50:00|325.63|323.63|325.56|323.56|325.63|323.63|325.51|323.51|10
1723103410000|2024-08-08 07:50:10|325.54|323.54|325.52|323.52|325.56|323.56|325.5|323.5|15
1723103420000|2024-08-08 07:50:20|325.51|323.51|325.38|323.38|325.52|323.52|325.38|323.38|15
1723103430000|2024-08-08 07:50:30|325.35|323.35|325.31|323.31|325.35|323.35|325.19|323.19|14
1723103440000|2024-08-08 07:50:40|325.34|323.34|325.6|323.6|325.6|323.6|325.32|323.32|27
1723103450000|2024-08-08 07:50:50|325.62|323.62|325.66|323.66|325.69|323.69|325.52|323.52|22
1723103460000|2024-08-08 07:51:00|325.63|323.63|325.79|323.79|325.79|323.79|325.63|323.63|16
1723103470000|2024-08-08 07:51:10|325.8|323.8|325.6|323.6|325.8|323.8|325.59|323.59|15
1723103480000|2024-08-08 07:51:20|325.62|323.62|325.63|323.63|325.64|323.64|325.59|323.59|13
1723103490000|2024-08-08 07:51:30|325.68|323.68|325.46|323.46|325.74|323.74|325.4|323.4|23
1723103500000|2024-08-08 07:51:40|325.49|323.49|325.47|323.47|325.55|323.55|325.46|323.46|21
1723103510000|2024-08-08 07:51:50|325.46|323.46|325.29|323.29|325.46|323.46|325.28|323.28|21
1723103520000|2024-08-08 07:52:00|325.27|323.27|325.49|323.49|325.49|323.49|325.27|323.27|19
1723103530000|2024-08-08 07:52:10|325.51|323.51|325.45|323.45|325.51|323.51|325.43|323.43|13
1723103540000|2024-08-08 07:52:20|325.47|323.47|325.21|323.21|325.47|323.47|325.21|323.21|15
1723103550000|2024-08-08 07:52:30|325.19|323.19|325.28|323.28|325.33|323.33|325.19|323.19|25
1723103560000|2024-08-08 07:52:40|325.29|323.29|325.24|323.24|325.32|323.32|325.16|323.16|20
1723103570000|2024-08-08 07:52:50|325.25|323.25|325.24|323.24|325.27|323.27|325.2|323.2|16
1723103580000|2024-08-08 07:53:00|325.23|323.23|324.94|322.94|325.23|323.23|324.94|322.94|20
1723103590000|2024-08-08 07:53:10|324.92|322.92|324.99|322.99|325.01|323.01|324.86|322.86|17
1723103600000|2024-08-08 07:53:20|325|323|325.09|323.09|325.1|323.1|324.95|322.95|19
1723103610000|2024-08-08 07:53:30|325.08|323.08|325.29|323.29|325.29|323.29|325.08|323.08|22
1723103620000|2024-08-08 07:53:40|325.3|323.3|325.34|323.34|325.41|323.41|325.28|323.28|16
1723103630000|2024-08-08 07:53:50|325.35|323.35|325.16|323.16|325.35|323.35|325.15|323.15|19
1723103640000|2024-08-08 07:54:00|325.15|323.15|325.31|323.31|325.34|323.34|325.15|323.15|26
1723103650000|2024-08-08 07:54:10|325.32|323.32|325.5|323.5|325.5|323.5|325.32|323.32|23
1723103660000|2024-08-08 07:54:20|325.52|323.52|325.61|323.61|325.63|323.63|325.52|323.52|15
1723103670000|2024-08-08 07:54:30|325.6|323.6|325.49|323.49|325.61|323.61|325.48|323.48|15
1723103680000|2024-08-08 07:54:40|325.53|323.53|325.58|323.58|325.58|323.58|325.53|323.53|10
1723103690000|2024-08-08 07:54:50|325.57|323.57|325.51|323.51|325.58|323.58|325.51|323.51|13
1723103700000|2024-08-08 07:55:00|325.53|323.53|325.54|323.54|325.61|323.61|325.52|323.52|20
1723103710000|2024-08-08 07:55:10|325.56|323.56|325.55|323.55|325.56|323.56|325.49|323.49|15
1723103720000|2024-08-08 07:55:20|325.53|323.53|325.64|323.64|325.64|323.64|325.51|323.51|13
1723103730000|2024-08-08 07:55:30|325.67|323.67|325.83|323.83|325.86|323.86|325.67|323.67|23
1723103740000|2024-08-08 07:55:40|325.86|323.86|325.76|323.76|325.89|323.89|325.76|323.76|18
1723103750000|2024-08-08 07:55:50|325.73|323.73|325.73|323.73|325.75|323.75|325.71|323.71|15
1723103760000|2024-08-08 07:56:00|325.75|323.75|325.86|323.86|325.89|323.89|325.74|323.74|21
1723103770000|2024-08-08 07:56:10|325.87|323.87|325.9|323.9|325.91|323.91|325.82|323.82|24
1723103780000|2024-08-08 07:56:20|325.88|323.88|325.64|323.64|325.89|323.89|325.64|323.64|17
1723103790000|2024-08-08 07:56:30|325.63|323.63|325.68|323.68|325.68|323.68|325.62|323.62|20
1723103800000|2024-08-08 07:56:40|325.71|323.71|325.71|323.71|325.71|323.71|325.65|323.65|20
1723103810000|2024-08-08 07:56:50|325.69|323.69|325.72|323.72|325.72|323.72|325.65|323.65|15
1723103820000|2024-08-08 07:57:00|325.73|323.73|325.59|323.59|325.73|323.73|325.59|323.59|14
1723103830000|2024-08-08 07:57:10|325.58|323.58|325.51|323.51|325.58|323.58|325.49|323.49|20
1723103840000|2024-08-08 07:57:20|325.52|323.52|325.6|323.6|325.71|323.71|325.52|323.52|22
1723103850000|2024-08-08 07:57:30|325.62|323.62|325.48|323.48|325.62|323.62|325.47|323.47|20
1723103860000|2024-08-08 07:57:40|325.47|323.47|325.32|323.32|325.47|323.47|325.31|323.31|11
1723103870000|2024-08-08 07:57:50|325.28|323.28|325.3|323.3|325.32|323.32|325.24|323.24|11
1723103880000|2024-08-08 07:58:00|325.31|323.31|325.29|323.29|325.34|323.34|325.25|323.25|13
1723103890000|2024-08-08 07:58:10|325.3|323.3|325.5|323.5|325.51|323.51|325.3|323.3|21
1723103900000|2024-08-08 07:58:20|325.49|323.49|325.52|323.52|325.56|323.56|325.47|323.47|12
1723103910000|2024-08-08 07:58:30|325.53|323.53|325.51|323.51|325.53|323.53|325.48|323.48|9
1723103920000|2024-08-08 07:58:40|325.5|323.5|325.52|323.52|325.55|323.55|325.47|323.47|21
1723103930000|2024-08-08 07:58:50|325.53|323.53|325.45|323.45|325.53|323.53|325.45|323.45|17
1723103940000|2024-08-08 07:59:00|325.44|323.44|325.42|323.42|325.48|323.48|325.42|323.42|10
1723103950000|2024-08-08 07:59:10|325.41|323.41|325.35|323.35|325.43|323.43|325.32|323.32|19
1723103960000|2024-08-08 07:59:20|325.34|323.34|325.3|323.3|325.35|323.35|325.27|323.27|20
1723103970000|2024-08-08 07:59:30|325.29|323.29|325.44|323.44|325.44|323.44|325.29|323.29|14
1723103980000|2024-08-08 07:59:40|325.45|323.45|325.37|323.37|325.45|323.45|325.35|323.35|15
1723103990000|2024-08-08 07:59:50|325.39|323.39|325.46|323.46|325.46|323.46|325.36|323.36|12
1723104000000|2024-08-08 08:00:00|325.48|323.48|325.4|323.4|325.5|323.5|325.35|323.35|19
1723104010000|2024-08-08 08:00:10|325.39|323.39|325.48|323.48|325.48|323.48|325.33|323.33|21
1723104020000|2024-08-08 08:00:20|325.51|323.51|325.47|323.47|325.6|323.6|325.42|323.42|17
1723104030000|2024-08-08 08:00:30|325.48|323.48|325.47|323.47|325.49|323.49|325.45|323.45|15
1723104040000|2024-08-08 08:00:40|325.45|323.45|325.44|323.44|325.49|323.49|325.44|323.44|17
1723104050000|2024-08-08 08:00:50|325.45|323.45|325.47|323.47|325.5|323.5|325.45|323.45|15
1723104060000|2024-08-08 08:01:00|325.46|323.46|325.25|323.25|325.46|323.46|325.23|323.23|14
1723104070000|2024-08-08 08:01:10|325.23|323.23|325.36|323.36|325.36|323.36|325.23|323.23|16
1723104080000|2024-08-08 08:01:20|325.38|323.38|325.42|323.42|325.45|323.45|325.24|323.24|28
1723104090000|2024-08-08 08:01:30|325.48|323.48|325.83|323.83|325.88|323.88|325.46|323.46|24
1723104100000|2024-08-08 08:01:40|325.84|323.84|325.66|323.66|325.84|323.84|325.66|323.66|23
1723104110000|2024-08-08 08:01:50|325.65|323.65|325.55|323.55|325.65|323.65|325.53|323.53|14
1723104120000|2024-08-08 08:02:00|325.54|323.54|325.64|323.64|325.67|323.67|325.54|323.54|12
1723104130000|2024-08-08 08:02:10|325.63|323.63|325.81|323.81|325.84|323.84|325.63|323.63|21
1723104140000|2024-08-08 08:02:20|325.8|323.8|325.86|323.86|325.86|323.86|325.79|323.79|21
1723104150000|2024-08-08 08:02:30|325.85|323.85|325.91|323.91|325.91|323.91|325.84|323.84|9
1723104160000|2024-08-08 08:02:40|325.92|323.92|325.82|323.82|325.92|323.92|325.81|323.81|8
1723104170000|2024-08-08 08:02:50|325.81|323.81|325.83|323.83|325.84|323.84|325.8|323.8|6
1723104180000|2024-08-08 08:03:00|325.84|323.84|325.91|323.91|325.91|323.91|325.83|323.83|7
1723104190000|2024-08-08 08:03:10|325.9|323.9|325.89|323.89|325.91|323.91|325.89|323.89|11
1723104200000|2024-08-08 08:03:20|325.9|323.9|325.91|323.91|325.91|323.91|325.89|323.89|6
1723104220000|2024-08-08 08:03:40|325.92|323.92|326.08|324.08|326.08|324.08|325.92|323.92|7
1723104230000|2024-08-08 08:03:50|326.09|324.09|326.06|324.06|326.1|324.1|326.06|324.06|6
1723104240000|2024-08-08 08:04:00|325.98|323.98|325.79|323.79|325.98|323.98|325.75|323.75|22
1723104250000|2024-08-08 08:04:10|325.77|323.77|325.88|323.88|325.91|323.91|325.77|323.77|25
1723104260000|2024-08-08 08:04:20|325.86|323.86|325.76|323.76|325.87|323.87|325.76|323.76|21
1723104270000|2024-08-08 08:04:30|325.75|323.75|325.47|323.47|325.75|323.75|325.42|323.42|11
1723104280000|2024-08-08 08:04:40|325.45|323.45|325.51|323.51|325.53|323.53|325.45|323.45|9
1723104290000|2024-08-08 08:04:50|325.52|323.52|325.57|323.57|325.6|323.6|325.52|323.52|14
1723104300000|2024-08-08 08:05:00|325.56|323.56|325.4|323.4|325.56|323.56|325.4|323.4|20
1723104310000|2024-08-08 08:05:10|325.39|323.39|325.27|323.27|325.39|323.39|325.24|323.24|21
1723104320000|2024-08-08 08:05:20|325.26|323.26|325.05|323.05|325.26|323.26|324.99|322.99|19
1723104330000|2024-08-08 08:05:30|325.07|323.07|325.18|323.18|325.24|323.24|325.07|323.07|19
1723104340000|2024-08-08 08:05:40|325.2|323.2|325.15|323.15|325.2|323.2|325.1|323.1|22
1723104350000|2024-08-08 08:05:50|325.16|323.16|325.35|323.35|325.35|323.35|325.15|323.15|13
1723104360000|2024-08-08 08:06:00|325.36|323.36|325.47|323.47|325.47|323.47|325.36|323.36|20
1723104370000|2024-08-08 08:06:10|325.5|323.5|325.54|323.54|325.54|323.54|325.42|323.42|17
1723104380000|2024-08-08 08:06:20|325.53|323.53|325.5|323.5|325.53|323.53|325.44|323.44|21
1723104390000|2024-08-08 08:06:30|325.51|323.51|325.4|323.4|325.52|323.52|325.39|323.39|19
1723104400000|2024-08-08 08:06:40|325.39|323.39|325.4|323.4|325.43|323.43|325.39|323.39|10
1723104410000|2024-08-08 08:06:50|325.39|323.39|325.27|323.27|325.4|323.4|325.26|323.26|9
1723104420000|2024-08-08 08:07:00|325.28|323.28|325.54|323.54|325.54|323.54|325.25|323.25|20
1723104430000|2024-08-08 08:07:10|325.53|323.53|325.32|323.32|325.54|323.54|325.31|323.31|24
1723104440000|2024-08-08 08:07:20|325.28|323.28|325.38|323.38|325.38|323.38|325.28|323.28|16
1723104450000|2024-08-08 08:07:30|325.39|323.39|325.66|323.66|325.77|323.77|325.39|323.39|21
1723104460000|2024-08-08 08:07:40|325.65|323.65|325.69|323.69|325.71|323.71|325.63|323.63|17
1723104470000|2024-08-08 08:07:50|325.67|323.67|325.65|323.65|325.69|323.69|325.65|323.65|9
1723104480000|2024-08-08 08:08:00|325.64|323.64|325.44|323.44|325.64|323.64|325.43|323.43|15
1723104490000|2024-08-08 08:08:10|325.43|323.43|325.39|323.39|325.46|323.46|325.37|323.37|13
1723104500000|2024-08-08 08:08:20|325.4|323.4|325.38|323.38|325.4|323.4|325.38|323.38|3
1723104510000|2024-08-08 08:08:30|325.44|323.44|325.32|323.32|325.45|323.45|325.32|323.32|10
1723104520000|2024-08-08 08:08:40|325.33|323.33|325.21|323.21|325.34|323.34|325.13|323.13|16
1723104530000|2024-08-08 08:08:50|325.2|323.2|325.34|323.34|325.35|323.35|325.2|323.2|13
1723104540000|2024-08-08 08:09:00|325.33|323.33|325.38|323.38|325.42|323.42|325.3|323.3|23
1723104550000|2024-08-08 08:09:10|325.37|323.37|325.29|323.29|325.37|323.37|325.24|323.24|16
1723104560000|2024-08-08 08:09:20|325.26|323.26|325.21|323.21|325.26|323.26|325.12|323.12|11
1723104570000|2024-08-08 08:09:30|325.22|323.22|325.18|323.18|325.24|323.24|325.15|323.15|13
1723104580000|2024-08-08 08:09:40|325.17|323.17|325.18|323.18|325.21|323.21|325.16|323.16|12
1723104590000|2024-08-08 08:09:50|325.15|323.15|325.07|323.07|325.15|323.15|325.06|323.06|16
1723104600000|2024-08-08 08:10:00|325.04|323.04|324.73|322.73|325.04|323.04|324.71|322.71|18
1723104610000|2024-08-08 08:10:10|324.74|322.74|324.64|322.64|324.74|322.74|324.64|322.64|17
1723104620000|2024-08-08 08:10:20|324.65|322.65|324.55|322.55|324.65|322.65|324.55|322.55|9
1723104630000|2024-08-08 08:10:30|324.53|322.53|324.57|322.57|324.6|322.6|324.53|322.53|15
1723104640000|2024-08-08 08:10:40|324.56|322.56|324.62|322.62|324.65|322.65|324.54|322.54|15
1723104650000|2024-08-08 08:10:50|324.6|322.6|324.58|322.58|324.63|322.63|324.53|322.53|20
1723104660000|2024-08-08 08:11:00|324.55|322.55|324.33|322.33|324.55|322.55|324.3|322.3|17
1723104670000|2024-08-08 08:11:10|324.32|322.32|324.2|322.2|324.33|322.33|324.2|322.2|20
1723104680000|2024-08-08 08:11:20|324.17|322.17|324.22|322.22|324.23|322.23|324.12|322.12|21
1723104690000|2024-08-08 08:11:30|324.2|322.2|324.2|322.2|324.23|322.23|324.17|322.17|11
1723104700000|2024-08-08 08:11:40|324.21|322.21|324.26|322.26|324.33|322.33|324.21|322.21|15
1723104710000|2024-08-08 08:11:50|324.27|322.27|324.24|322.24|324.27|322.27|324.21|322.21|9
1723104720000|2024-08-08 08:12:00|324.25|322.25|324.18|322.18|324.26|322.26|324.16|322.16|12
1723104730000|2024-08-08 08:12:10|324.17|322.17|324.35|322.35|324.35|322.35|324.11|322.11|11
1723104740000|2024-08-08 08:12:20|324.36|322.36|324.27|322.27|324.36|322.36|324.27|322.27|12
1723104750000|2024-08-08 08:12:30|324.28|322.28|324.28|322.28|324.31|322.31|324.26|322.26|14
1723104760000|2024-08-08 08:12:40|324.31|322.31|324.3|322.3|324.31|322.31|324.26|322.26|9
1723104770000|2024-08-08 08:12:50|324.31|322.31|324.34|322.34|324.34|322.34|324.3|322.3|5
1723104780000|2024-08-08 08:13:00|324.38|322.38|324.42|322.42|324.44|322.44|324.37|322.37|16
1723104790000|2024-08-08 08:13:10|324.43|322.43|324.39|322.39|324.44|322.44|324.38|322.38|10
1723104800000|2024-08-08 08:13:20|324.4|322.4|324.52|322.52|324.52|322.52|324.4|322.4|11
1723104810000|2024-08-08 08:13:30|324.51|322.51|324.89|322.89|324.89|322.89|324.51|322.51|16
1723104820000|2024-08-08 08:13:40|324.9|322.9|324.77|322.77|324.91|322.91|324.71|322.71|25
1723104830000|2024-08-08 08:13:50|324.78|322.78|324.64|322.64|324.78|322.78|324.63|322.63|19
1723104840000|2024-08-08 08:14:00|324.58|322.58|324.63|322.63|324.64|322.64|324.43|322.43|21
1723104850000|2024-08-08 08:14:10|324.64|322.64|324.75|322.75|324.75|322.75|324.64|322.64|16
1723104860000|2024-08-08 08:14:20|324.76|322.76|324.76|322.76|324.78|322.78|324.72|322.72|14
1723104870000|2024-08-08 08:14:30|324.74|322.74|325.23|323.23|325.27|323.27|324.74|322.74|24
1723104880000|2024-08-08 08:14:40|325.22|323.22|325.25|323.25|325.25|323.25|325.19|323.19|13
1723104890000|2024-08-08 08:14:50|325.24|323.24|325.32|323.32|325.32|323.32|325.21|323.21|16
1723104900000|2024-08-08 08:15:00|325.31|323.31|325.45|323.45|325.45|323.45|325.2|323.2|22
1723104910000|2024-08-08 08:15:10|325.46|323.46|325.65|323.65|325.65|323.65|325.46|323.46|17
1723104920000|2024-08-08 08:15:20|325.67|323.67|325.52|323.52|325.67|323.67|325.52|323.52|10
1723104930000|2024-08-08 08:15:30|325.55|323.55|325.67|323.67|325.8|323.8|325.55|323.55|18
1723104940000|2024-08-08 08:15:40|325.66|323.66|325.34|323.34|325.67|323.67|325.34|323.34|19
1723104950000|2024-08-08 08:15:50|325.33|323.33|325.45|323.45|325.46|323.46|325.33|323.33|26
1723104960000|2024-08-08 08:16:00|325.51|323.51|325.45|323.45|325.61|323.61|325.4|323.4|25
1723104970000|2024-08-08 08:16:10|325.46|323.46|325.47|323.47|325.57|323.57|325.44|323.44|22
1723104980000|2024-08-08 08:16:20|325.48|323.48|325.68|323.68|325.68|323.68|325.48|323.48|19
1723104990000|2024-08-08 08:16:30|325.7|323.7|325.81|323.81|325.81|323.81|325.7|323.7|17
1723105000000|2024-08-08 08:16:40|325.82|323.82|326.08|324.08|326.08|324.08|325.82|323.82|8
1723105010000|2024-08-08 08:16:50|326.09|324.09|326.01|324.01|326.12|324.12|326.01|324.01|14
1723105020000|2024-08-08 08:17:00|326.02|324.02|326.3|324.3|326.31|324.31|326.02|324.02|23
1723105030000|2024-08-08 08:17:10|326.28|324.28|326.33|324.33|326.4|324.4|326.27|324.27|23
1723105040000|2024-08-08 08:17:20|326.34|324.34|326.51|324.51|326.57|324.57|326.31|324.31|23
1723105050000|2024-08-08 08:17:30|326.5|324.5|326.59|324.59|326.59|324.59|326.45|324.45|12
1723105060000|2024-08-08 08:17:40|326.6|324.6|326.55|324.55|326.6|324.6|326.52|324.52|11
1723105070000|2024-08-08 08:17:50|326.56|324.56|326.48|324.48|326.57|324.57|326.45|324.45|19
1723105080000|2024-08-08 08:18:00|326.46|324.46|326.32|324.32|326.48|324.48|326.32|324.32|17
1723105090000|2024-08-08 08:18:10|326.36|324.36|326.25|324.25|326.36|324.36|326.25|324.25|15
1723105100000|2024-08-08 08:18:20|326.26|324.26|326.24|324.24|326.32|324.32|326.08|324.08|22
1723105110000|2024-08-08 08:18:30|326.18|324.18|326.09|324.09|326.18|324.18|326.06|324.06|25
1723105120000|2024-08-08 08:18:40|326.07|324.07|326.11|324.11|326.11|324.11|325.99|323.99|18
1723105130000|2024-08-08 08:18:50|326.17|324.17|326.21|324.21|326.33|324.33|326.17|324.17|18
1723105140000|2024-08-08 08:19:00|326.23|324.23|326.25|324.25|326.29|324.29|326.21|324.21|20
1723105150000|2024-08-08 08:19:10|326.22|324.22|326.29|324.29|326.29|324.29|326.2|324.2|11
1723105160000|2024-08-08 08:19:20|326.3|324.3|326.22|324.22|326.3|324.3|326.19|324.19|10
1723105170000|2024-08-08 08:19:30|326.2|324.2|326.31|324.31|326.32|324.32|326.18|324.18|21
1723105180000|2024-08-08 08:19:40|326.3|324.3|326.43|324.43|326.43|324.43|326.3|324.3|19
1723105190000|2024-08-08 08:19:50|326.47|324.47|326.2|324.2|326.48|324.48|326.2|324.2|19
1723105200000|2024-08-08 08:20:00|326.19|324.19|326.33|324.33|326.37|324.37|326.16|324.16|26
1723105210000|2024-08-08 08:20:10|326.34|324.34|326.42|324.42|326.46|324.46|326.3|324.3|20
1723105220000|2024-08-08 08:20:20|326.5|324.5|326.55|324.55|326.56|324.56|326.5|324.5|21
1723105230000|2024-08-08 08:20:30|326.56|324.56|326.41|324.41|326.57|324.57|326.4|324.4|14
1723105240000|2024-08-08 08:20:40|326.44|324.44|326.52|324.52|326.56|324.56|326.44|324.44|21
1723105250000|2024-08-08 08:20:50|326.5|324.5|326.5|324.5|326.5|324.5|326.46|324.46|7
1723105260000|2024-08-08 08:21:00|326.51|324.51|326.57|324.57|326.57|324.57|326.49|324.49|14
1723105270000|2024-08-08 08:21:10|326.54|324.54|326.53|324.53|326.57|324.57|326.53|324.53|12
1723105280000|2024-08-08 08:21:20|326.52|324.52|326.38|324.38|326.52|324.52|326.38|324.38|7
1723105290000|2024-08-08 08:21:30|326.37|324.37|326.31|324.31|326.37|324.37|326.25|324.25|16
1723105300000|2024-08-08 08:21:40|326.28|324.28|326.25|324.25|326.33|324.33|326.21|324.21|21
1723105310000|2024-08-08 08:21:50|326.24|324.24|326.1|324.1|326.24|324.24|326|324|19
1723105320000|2024-08-08 08:22:00|326.09|324.09|326.15|324.15|326.15|324.15|326.09|324.09|17
1723105330000|2024-08-08 08:22:10|326.14|324.14|326.32|324.32|326.32|324.32|326.14|324.14|22
1723105340000|2024-08-08 08:22:20|326.34|324.34|326.3|324.3|326.42|324.42|326.26|324.26|21
1723105350000|2024-08-08 08:22:30|326.27|324.27|326.26|324.26|326.29|324.29|326.19|324.19|23
1723105360000|2024-08-08 08:22:40|326.22|324.22|326.29|324.29|326.36|324.36|326.22|324.22|18
1723105370000|2024-08-08 08:22:50|326.27|324.27|326.49|324.49|326.5|324.5|326.26|324.26|26
1723105380000|2024-08-08 08:23:00|326.48|324.48|326.4|324.4|326.48|324.48|326.36|324.36|16
1723105390000|2024-08-08 08:23:10|326.38|324.38|326.35|324.35|326.48|324.48|326.35|324.35|20
1723105400000|2024-08-08 08:23:20|326.36|324.36|326.4|324.4|326.43|324.43|326.33|324.33|27
1723105410000|2024-08-08 08:23:30|326.39|324.39|326.37|324.37|326.41|324.41|326.34|324.34|13
1723105420000|2024-08-08 08:23:40|326.36|324.36|326.34|324.34|326.36|324.36|326.32|324.32|14
1723105430000|2024-08-08 08:23:50|326.35|324.35|326.51|324.51|326.51|324.51|326.35|324.35|18
1723105440000|2024-08-08 08:24:00|326.52|324.52|326.6|324.6|326.6|324.6|326.52|324.52|8
1723105450000|2024-08-08 08:24:10|326.61|324.61|326.65|324.65|326.65|324.65|326.61|324.61|11
1723105460000|2024-08-08 08:24:20|326.61|324.61|326.61|324.61|326.62|324.62|326.61|324.61|3
1723105470000|2024-08-08 08:24:30|326.59|324.59|326.55|324.55|326.61|324.61|326.55|324.55|8
1723105480000|2024-08-08 08:24:40|326.56|324.56|326.61|324.61|326.61|324.61|326.53|324.53|10
1723105490000|2024-08-08 08:24:50|326.59|324.59|326.56|324.56|326.6|324.6|326.56|324.56|12
1723105500000|2024-08-08 08:25:00|326.54|324.54|326.4|324.4|326.54|324.54|326.31|324.31|22
1723105510000|2024-08-08 08:25:10|326.43|324.43|326.54|324.54|326.54|324.54|326.39|324.39|18
1723105520000|2024-08-08 08:25:20|326.53|324.53|326.56|324.56|326.6|324.6|326.52|324.52|21
1723105530000|2024-08-08 08:25:30|326.55|324.55|326.61|324.61|326.61|324.61|326.52|324.52|13
1723105550000|2024-08-08 08:25:50|326.62|324.62|326.72|324.72|326.72|324.72|326.62|324.62|6
1723105560000|2024-08-08 08:26:00|326.74|324.74|326.93|324.93|326.93|324.93|326.74|324.74|8
1723105570000|2024-08-08 08:26:10|326.96|324.96|326.96|324.96|326.96|324.96|326.96|324.96|1
1723105580000|2024-08-08 08:26:20|326.97|324.97|326.93|324.93|326.97|324.97|326.93|324.93|3
1723105590000|2024-08-08 08:26:30|326.95|324.95|326.93|324.93|326.96|324.96|326.93|324.93|3
1723105600000|2024-08-08 08:26:40|326.94|324.94|326.95|324.95|326.95|324.95|326.94|324.94|2
1723105610000|2024-08-08 08:26:50|326.93|324.93|326.93|324.93|326.93|324.93|326.93|324.93|1
1723105630000|2024-08-08 08:27:10|326.88|324.88|326.75|324.75|326.88|324.88|326.7|324.7|11
1723105640000|2024-08-08 08:27:20|326.76|324.76|326.7|324.7|326.76|324.76|326.67|324.67|17
1723105650000|2024-08-08 08:27:30|326.71|324.71|326.71|324.71|326.76|324.76|326.67|324.67|13
1723105660000|2024-08-08 08:27:40|326.7|324.7|326.67|324.67|326.71|324.71|326.59|324.59|19
1723105670000|2024-08-08 08:27:50|326.68|324.68|326.75|324.75|326.75|324.75|326.62|324.62|21
1723105680000|2024-08-08 08:28:00|326.73|324.73|326.69|324.69|326.76|324.76|326.65|324.65|16
1723105690000|2024-08-08 08:28:10|326.7|324.7|326.64|324.64|326.78|324.78|326.64|324.64|21
1723105700000|2024-08-08 08:28:20|326.66|324.66|326.68|324.68|326.71|324.71|326.64|324.64|18
1723105710000|2024-08-08 08:28:30|326.69|324.69|326.63|324.63|326.74|324.74|326.62|324.62|17
1723105720000|2024-08-08 08:28:40|326.62|324.62|326.7|324.7|326.74|324.74|326.56|324.56|23
1723105730000|2024-08-08 08:28:50|326.72|324.72|326.78|324.78|326.78|324.78|326.68|324.68|23
1723105740000|2024-08-08 08:29:00|326.77|324.77|326.68|324.68|326.77|324.77|326.66|324.66|23
1723105750000|2024-08-08 08:29:10|326.67|324.67|326.62|324.62|326.67|324.67|326.61|324.61|15
1723105760000|2024-08-08 08:29:20|326.61|324.61|326.74|324.74|326.74|324.74|326.61|324.61|17
1723105770000|2024-08-08 08:29:30|326.73|324.73|326.61|324.61|326.73|324.73|326.61|324.61|15
1723105780000|2024-08-08 08:29:40|326.65|324.65|326.53|324.53|326.65|324.65|326.53|324.53|12
1723105790000|2024-08-08 08:29:50|326.51|324.51|326.43|324.43|326.51|324.51|326.4|324.4|12
1723105800000|2024-08-08 08:30:00|326.42|324.42|326.45|324.45|326.46|324.46|326.42|324.42|12
1723105810000|2024-08-08 08:30:10|326.44|324.44|326.41|324.41|326.45|324.45|326.41|324.41|12
1723105820000|2024-08-08 08:30:20|326.4|324.4|326.41|324.41|326.44|324.44|326.37|324.37|15
1723105830000|2024-08-08 08:30:30|326.42|324.42|326.53|324.53|326.54|324.54|326.42|324.42|12
1723105840000|2024-08-08 08:30:40|326.51|324.51|326.57|324.57|326.57|324.57|326.51|324.51|14
1723105850000|2024-08-08 08:30:50|326.58|324.58|326.52|324.52|326.6|324.6|326.51|324.51|13
1723105860000|2024-08-08 08:31:00|326.53|324.53|326.57|324.57|326.58|324.58|326.53|324.53|9
1723105870000|2024-08-08 08:31:10|326.56|324.56|326.54|324.54|326.57|324.57|326.52|324.52|16
1723105880000|2024-08-08 08:31:20|326.55|324.55|326.78|324.78|326.79|324.79|326.55|324.55|19
1723105890000|2024-08-08 08:31:30|326.79|324.79|326.63|324.63|326.81|324.81|326.62|324.62|20
1723105900000|2024-08-08 08:31:40|326.61|324.61|326.65|324.65|326.66|324.66|326.59|324.59|15
1723105910000|2024-08-08 08:31:50|326.64|324.64|326.67|324.67|326.68|324.68|326.62|324.62|14
1723105920000|2024-08-08 08:32:00|326.66|324.66|326.81|324.81|326.81|324.81|326.65|324.65|17
1723105930000|2024-08-08 08:32:10|326.8|324.8|326.74|324.74|326.81|324.81|326.74|324.74|10
1723105940000|2024-08-08 08:32:20|326.75|324.75|326.76|324.76|326.78|324.78|326.71|324.71|12
1723105950000|2024-08-08 08:32:30|326.77|324.77|326.77|324.77|326.8|324.8|326.76|324.76|9
1723105960000|2024-08-08 08:32:40|326.78|324.78|326.82|324.82|326.82|324.82|326.78|324.78|7
1723105970000|2024-08-08 08:32:50|326.81|324.81|326.81|324.81|326.81|324.81|326.81|324.81|1
1723105980000|2024-08-08 08:33:00|326.78|324.78|326.83|324.83|326.83|324.83|326.77|324.77|11
1723106000000|2024-08-08 08:33:20|326.81|324.81|326.81|324.81|326.81|324.81|326.73|324.73|12
1723106010000|2024-08-08 08:33:30|326.8|324.8|326.79|324.79|326.81|324.81|326.77|324.77|9
1723106020000|2024-08-08 08:33:40|326.77|324.77|326.81|324.81|326.81|324.81|326.77|324.77|6
1723106030000|2024-08-08 08:33:50|326.8|324.8|326.81|324.81|326.81|324.81|326.79|324.79|8
1723106040000|2024-08-08 08:34:00|326.79|324.79|326.77|324.77|326.81|324.81|326.77|324.77|12
1723106050000|2024-08-08 08:34:10|326.8|324.8|326.81|324.81|326.81|324.81|326.78|324.78|15
1723106060000|2024-08-08 08:34:20|326.79|324.79|326.82|324.82|326.82|324.82|326.79|324.79|8
1723106070000|2024-08-08 08:34:30|326.83|324.83|326.87|324.87|326.88|324.88|326.83|324.83|6
1723106080000|2024-08-08 08:34:40|326.86|324.86|326.84|324.84|326.86|324.86|326.83|324.83|3
1723106090000|2024-08-08 08:34:50|326.85|324.85|326.87|324.87|326.87|324.87|326.85|324.85|3
1723106100000|2024-08-08 08:35:00|326.93|324.93|327.16|325.16|327.16|325.16|326.93|324.93|9
1723106110000|2024-08-08 08:35:10|327.15|325.15|327.14|325.14|327.16|325.16|327.13|325.13|5
1723106120000|2024-08-08 08:35:20|327.15|325.15|327.16|325.16|327.16|325.16|327.14|325.14|8
1723106130000|2024-08-08 08:35:30|327.17|325.17|327.19|325.19|327.19|325.19|327.17|325.17|3
1723106140000|2024-08-08 08:35:40|327.2|325.2|327.21|325.21|327.21|325.21|327.2|325.2|2
1723106150000|2024-08-08 08:35:50|327.16|325.16|327.11|325.11|327.16|325.16|327.11|325.11|6
1723106160000|2024-08-08 08:36:00|327.13|325.13|327.16|325.16|327.16|325.16|327.12|325.12|10
1723106170000|2024-08-08 08:36:10|327.17|325.17|327.17|325.17|327.17|325.17|327.17|325.17|1
1723106180000|2024-08-08 08:36:20|327.16|325.16|327|325|327.19|325.19|327|325|15
1723106190000|2024-08-08 08:36:30|326.99|324.99|326.92|324.92|326.99|324.99|326.92|324.92|17
1723106200000|2024-08-08 08:36:40|326.93|324.93|326.89|324.89|326.95|324.95|326.89|324.89|10
1723106210000|2024-08-08 08:36:50|326.87|324.87|326.82|324.82|326.87|324.87|326.82|324.82|8
1723106220000|2024-08-08 08:37:00|326.81|324.81|326.63|324.63|326.81|324.81|326.61|324.61|8
1723106230000|2024-08-08 08:37:10|326.62|324.62|326.59|324.59|326.67|324.67|326.58|324.58|10
1723106240000|2024-08-08 08:37:20|326.58|324.58|326.43|324.43|326.6|324.6|326.43|324.43|19
1723106250000|2024-08-08 08:37:30|326.42|324.42|326.31|324.31|326.42|324.42|326.31|324.31|10
1723106260000|2024-08-08 08:37:40|326.3|324.3|326.18|324.18|326.3|324.3|326.18|324.18|9
1723106270000|2024-08-08 08:37:50|326.17|324.17|326.25|324.25|326.31|324.31|326.17|324.17|15
1723106280000|2024-08-08 08:38:00|326.27|324.27|326.22|324.22|326.29|324.29|326.22|324.22|7
1723106290000|2024-08-08 08:38:10|326.23|324.23|326.13|324.13|326.24|324.24|326.1|324.1|14
1723106300000|2024-08-08 08:38:20|326.11|324.11|325.93|323.93|326.14|324.14|325.92|323.92|25
1723106310000|2024-08-08 08:38:30|325.95|323.95|325.92|323.92|325.96|323.96|325.9|323.9|9
1723106320000|2024-08-08 08:38:40|325.91|323.91|325.93|323.93|325.94|323.94|325.91|323.91|7
1723106330000|2024-08-08 08:38:50|325.92|323.92|325.91|323.91|325.94|323.94|325.91|323.91|10
1723106340000|2024-08-08 08:39:00|325.93|323.93|325.9|323.9|325.94|323.94|325.9|323.9|4
1723106350000|2024-08-08 08:39:10|325.91|323.91|325.91|323.91|325.92|323.92|325.91|323.91|11
1723106360000|2024-08-08 08:39:20|325.92|323.92|325.74|323.74|325.94|323.94|325.72|323.72|20
1723106370000|2024-08-08 08:39:30|325.75|323.75|325.76|323.76|325.76|323.76|325.73|323.73|6
1723106380000|2024-08-08 08:39:40|325.77|323.77|325.68|323.68|325.77|323.77|325.68|323.68|14
1723106390000|2024-08-08 08:39:50|325.69|323.69|325.68|323.68|325.7|323.7|325.67|323.67|9
1723106400000|2024-08-08 08:40:00|325.65|323.65|325.57|323.57|325.65|323.65|325.57|323.57|9
1723106410000|2024-08-08 08:40:10|325.51|323.51|325.53|323.53|325.53|323.53|325.51|323.51|2
1723106420000|2024-08-08 08:40:20|325.56|323.56|325.6|323.6|325.61|323.61|325.56|323.56|11
1723106430000|2024-08-08 08:40:30|325.74|323.74|325.55|323.55|325.75|323.75|325.46|323.46|12
1723106440000|2024-08-08 08:40:40|325.59|323.59|325.58|323.58|325.65|323.65|325.52|323.52|18
1723106450000|2024-08-08 08:40:50|325.55|323.55|325.67|323.67|325.68|323.68|325.55|323.55|11
1723106460000|2024-08-08 08:41:00|325.64|323.64|326.05|324.05|326.1|324.1|325.64|323.64|22
1723106470000|2024-08-08 08:41:10|326.04|324.04|326.12|324.12|326.15|324.15|326.04|324.04|24
1723106480000|2024-08-08 08:41:20|326.1|324.1|325.98|323.98|326.13|324.13|325.91|323.91|23
1723106490000|2024-08-08 08:41:30|325.99|323.99|326.1|324.1|326.1|324.1|325.99|323.99|19
1723106500000|2024-08-08 08:41:40|326.09|324.09|326.03|324.03|326.09|324.09|326|324|13
1723106510000|2024-08-08 08:41:50|326.02|324.02|326.05|324.05|326.07|324.07|325.99|323.99|18
1723106520000|2024-08-08 08:42:00|326.06|324.06|325.96|323.96|326.06|324.06|325.96|323.96|16
1723106530000|2024-08-08 08:42:10|325.94|323.94|325.9|323.9|325.94|323.94|325.9|323.9|11
1723106550000|2024-08-08 08:42:30|325.95|323.95|325.92|323.92|325.95|323.95|325.9|323.9|8
1723106560000|2024-08-08 08:42:40|325.91|323.91|325.92|323.92|325.92|323.92|325.9|323.9|8
1723106570000|2024-08-08 08:42:50|326.01|324.01|326.08|324.08|326.08|324.08|325.97|323.97|18
1723106580000|2024-08-08 08:43:00|326.13|324.13|326.23|324.23|326.23|324.23|326.13|324.13|21
1723106590000|2024-08-08 08:43:10|326.25|324.25|326.24|324.24|326.32|324.32|326.24|324.24|18
1723106600000|2024-08-08 08:43:20|326.23|324.23|326.23|324.23|326.24|324.24|326.22|324.22|5
1723106610000|2024-08-08 08:43:30|326.24|324.24|326.24|324.24|326.25|324.25|326.24|324.24|3
1723106620000|2024-08-08 08:43:40|326.26|324.26|326.27|324.27|326.28|324.28|326.25|324.25|10
1723106630000|2024-08-08 08:43:50|326.26|324.26|326.26|324.26|326.29|324.29|326.25|324.25|7
1723106640000|2024-08-08 08:44:00|326.27|324.27|326.43|324.43|326.46|324.46|326.27|324.27|22
1723106650000|2024-08-08 08:44:10|326.4|324.4|326.48|324.48|326.56|324.56|326.4|324.4|18
1723106660000|2024-08-08 08:44:20|326.5|324.5|326.54|324.54|326.59|324.59|326.5|324.5|18
1723106670000|2024-08-08 08:44:30|326.55|324.55|326.57|324.57|326.61|324.61|326.55|324.55|11
1723106680000|2024-08-08 08:44:40|326.58|324.58|326.58|324.58|326.58|324.58|326.56|324.56|5
1723106690000|2024-08-08 08:44:50|326.59|324.59|326.56|324.56|326.61|324.61|326.56|324.56|10
1723106700000|2024-08-08 08:45:00|326.58|324.58|326.6|324.6|326.61|324.61|326.56|324.56|10
1723106710000|2024-08-08 08:45:10|326.59|324.59|326.55|324.55|326.59|324.59|326.53|324.53|7
1723106720000|2024-08-08 08:45:20|326.53|324.53|326.55|324.55|326.55|324.55|326.52|324.52|6
1723106730000|2024-08-08 08:45:30|326.53|324.53|326.34|324.34|326.55|324.55|326.34|324.34|10
1723106740000|2024-08-08 08:45:40|326.33|324.33|326.19|324.19|326.33|324.33|326.09|324.09|14
1723106750000|2024-08-08 08:45:50|326.21|324.21|326.23|324.23|326.26|324.26|326.21|324.21|13
1723106760000|2024-08-08 08:46:00|326.24|324.24|326.06|324.06|326.26|324.26|326.06|324.06|18
1723106770000|2024-08-08 08:46:10|326.11|324.11|326.19|324.19|326.19|324.19|326.11|324.11|20
1723106780000|2024-08-08 08:46:20|326.16|324.16|326.14|324.14|326.26|324.26|326.14|324.14|13
1723106790000|2024-08-08 08:46:30|326.11|324.11|325.94|323.94|326.14|324.14|325.94|323.94|21
1723106800000|2024-08-08 08:46:40|325.97|323.97|326.02|324.02|326.02|324.02|325.91|323.91|21
1723106810000|2024-08-08 08:46:50|326.05|324.05|326.16|324.16|326.26|324.26|326.05|324.05|19
1723106820000|2024-08-08 08:47:00|326.15|324.15|325.94|323.94|326.18|324.18|325.92|323.92|27
1723106830000|2024-08-08 08:47:10|325.96|323.96|326.16|324.16|326.16|324.16|325.96|323.96|17
1723106840000|2024-08-08 08:47:20|326.14|324.14|326.16|324.16|326.21|324.21|326.13|324.13|23
1723106850000|2024-08-08 08:47:30|326.18|324.18|326.24|324.24|326.27|324.27|326.14|324.14|17
1723106860000|2024-08-08 08:47:40|326.27|324.27|326.24|324.24|326.27|324.27|326.16|324.16|14
1723106870000|2024-08-08 08:47:50|326.23|324.23|326.17|324.17|326.25|324.25|326.16|324.16|16
1723106880000|2024-08-08 08:48:00|326.18|324.18|326.16|324.16|326.22|324.22|326.15|324.15|14
1723106890000|2024-08-08 08:48:10|326.2|324.2|326.26|324.26|326.26|324.26|326.14|324.14|19
1723106900000|2024-08-08 08:48:20|326.27|324.27|326.25|324.25|326.35|324.35|326.24|324.24|18
1723106910000|2024-08-08 08:48:30|326.27|324.27|326.42|324.42|326.44|324.44|326.26|324.26|22
1723106920000|2024-08-08 08:48:40|326.4|324.4|326.58|324.58|326.58|324.58|326.37|324.37|19
1723106930000|2024-08-08 08:48:50|326.6|324.6|326.31|324.31|326.6|324.6|326.21|324.21|24
1723106940000|2024-08-08 08:49:00|326.33|324.33|326.47|324.47|326.48|324.48|326.3|324.3|18
1723106950000|2024-08-08 08:49:10|326.49|324.49|326.48|324.48|326.52|324.52|326.42|324.42|23
1723106960000|2024-08-08 08:49:20|326.47|324.47|326.52|324.52|326.52|324.52|326.46|324.46|18
1723106970000|2024-08-08 08:49:30|326.54|324.54|326.54|324.54|326.63|324.63|326.52|324.52|17
1723106980000|2024-08-08 08:49:40|326.53|324.53|326.4|324.4|326.58|324.58|326.37|324.37|22
1723106990000|2024-08-08 08:49:50|326.41|324.41|326.45|324.45|326.45|324.45|326.36|324.36|20
1723107000000|2024-08-08 08:50:00|326.43|324.43|326.38|324.38|326.43|324.43|326.33|324.33|23
1723107010000|2024-08-08 08:50:10|326.39|324.39|326.23|324.23|326.39|324.39|326.19|324.19|29
1723107020000|2024-08-08 08:50:20|326.21|324.21|326.19|324.19|326.25|324.25|326.16|324.16|14
1723107030000|2024-08-08 08:50:30|326.23|324.23|326.52|324.52|326.59|324.59|326.23|324.23|27
1723107040000|2024-08-08 08:50:40|326.55|324.55|326.28|324.28|326.58|324.58|326.28|324.28|30
1723107050000|2024-08-08 08:50:50|326.26|324.26|326.3|324.3|326.34|324.34|326.26|324.26|17
1723107060000|2024-08-08 08:51:00|326.29|324.29|326.46|324.46|326.48|324.48|326.29|324.29|22
1723107070000|2024-08-08 08:51:10|326.43|324.43|326.26|324.26|326.43|324.43|326.26|324.26|15
1723107080000|2024-08-08 08:51:20|326.27|324.27|326.07|324.07|326.27|324.27|326.05|324.05|16
1723107090000|2024-08-08 08:51:30|326.06|324.06|326.04|324.04|326.09|324.09|326.04|324.04|14
1723107100000|2024-08-08 08:51:40|326.02|324.02|325.91|323.91|326.02|324.02|325.86|323.86|13
1723107110000|2024-08-08 08:51:50|325.92|323.92|326.19|324.19|326.21|324.21|325.89|323.89|17
1723107120000|2024-08-08 08:52:00|326.21|324.21|326.08|324.08|326.21|324.21|326.04|324.04|24
1723107130000|2024-08-08 08:52:10|326.07|324.07|325.97|323.97|326.07|324.07|325.93|323.93|24
1723107140000|2024-08-08 08:52:20|325.96|323.96|325.99|323.99|326.01|324.01|325.96|323.96|12
1723107150000|2024-08-08 08:52:30|325.97|323.97|325.93|323.93|325.99|323.99|325.91|323.91|20
1723107160000|2024-08-08 08:52:40|325.97|323.97|326.09|324.09|326.09|324.09|325.97|323.97|21
1723107170000|2024-08-08 08:52:50|326.07|324.07|326.03|324.03|326.07|324.07|325.99|323.99|23
1723107180000|2024-08-08 08:53:00|326|324|325.95|323.95|326.02|324.02|325.95|323.95|17
1723107190000|2024-08-08 08:53:10|325.96|323.96|326.01|324.01|326.02|324.02|325.95|323.95|23
1723107200000|2024-08-08 08:53:20|325.96|323.96|325.99|323.99|326.04|324.04|325.96|323.96|18
1723107210000|2024-08-08 08:53:30|325.97|323.97|326.04|324.04|326.04|324.04|325.94|323.94|15
1723107220000|2024-08-08 08:53:40|325.99|323.99|326.07|324.07|326.07|324.07|325.96|323.96|14
1723107230000|2024-08-08 08:53:50|326.08|324.08|326.14|324.14|326.16|324.16|326.04|324.04|21
1723107240000|2024-08-08 08:54:00|326.15|324.15|325.93|323.93|326.15|324.15|325.92|323.92|20
1723107250000|2024-08-08 08:54:10|325.94|323.94|325.89|323.89|325.94|323.94|325.88|323.88|10
1723107260000|2024-08-08 08:54:20|325.88|323.88|325.85|323.85|325.88|323.88|325.82|323.82|16
1723107270000|2024-08-08 08:54:30|325.86|323.86|325.88|323.88|325.89|323.89|325.83|323.83|16
1723107280000|2024-08-08 08:54:40|325.89|323.89|325.92|323.92|325.93|323.93|325.85|323.85|17
1723107290000|2024-08-08 08:54:50|325.9|323.9|325.85|323.85|325.91|323.91|325.85|323.85|15
1723107300000|2024-08-08 08:55:00|325.86|323.86|325.91|323.91|325.93|323.93|325.83|323.83|20
1723107310000|2024-08-08 08:55:10|325.92|323.92|326.05|324.05|326.11|324.11|325.88|323.88|23
1723107320000|2024-08-08 08:55:20|326.02|324.02|325.98|323.98|326.02|324.02|325.97|323.97|18
1723107330000|2024-08-08 08:55:30|325.96|323.96|325.91|323.91|325.96|323.96|325.85|323.85|17
1723107340000|2024-08-08 08:55:40|325.92|323.92|325.93|323.93|325.99|323.99|325.87|323.87|21
1723107350000|2024-08-08 08:55:50|325.94|323.94|325.92|323.92|325.94|323.94|325.88|323.88|13
1723107360000|2024-08-08 08:56:00|325.89|323.89|325.95|323.95|325.95|323.95|325.87|323.87|21
1723107370000|2024-08-08 08:56:10|325.96|323.96|325.94|323.94|326.03|324.03|325.86|323.86|18
1723107380000|2024-08-08 08:56:20|325.95|323.95|326.06|324.06|326.06|324.06|325.95|323.95|11
1723107390000|2024-08-08 08:56:30|326.07|324.07|326.31|324.31|326.31|324.31|326.07|324.07|14
1723107410000|2024-08-08 08:56:50|326.32|324.32|326.29|324.29|326.32|324.32|326.29|324.29|3
1723107420000|2024-08-08 08:57:00|326.28|324.28|326.26|324.26|326.3|324.3|326.2|324.2|20
1723107430000|2024-08-08 08:57:10|326.25|324.25|326.24|324.24|326.3|324.3|326.23|324.23|16
1723107440000|2024-08-08 08:57:20|326.23|324.23|326.2|324.2|326.24|324.24|326.2|324.2|14
1723107450000|2024-08-08 08:57:30|326.18|324.18|326.31|324.31|326.31|324.31|326.16|324.16|15
1723107460000|2024-08-08 08:57:40|326.28|324.28|326.28|324.28|326.29|324.29|326.28|324.28|9
1723107470000|2024-08-08 08:57:50|326.26|324.26|326.2|324.2|326.26|324.26|326.2|324.2|11
1723107480000|2024-08-08 08:58:00|326.24|324.24|326.18|324.18|326.24|324.24|326.16|324.16|19
1723107490000|2024-08-08 08:58:10|326.16|324.16|326.13|324.13|326.17|324.17|326.13|324.13|15
1723107500000|2024-08-08 08:58:20|326.12|324.12|326.14|324.14|326.21|324.21|326.11|324.11|18
1723107510000|2024-08-08 08:58:30|326.13|324.13|326.16|324.16|326.2|324.2|326.11|324.11|13
1723107520000|2024-08-08 08:58:40|326.18|324.18|326.03|324.03|326.18|324.18|325.95|323.95|19
1723107530000|2024-08-08 08:58:50|326.02|324.02|326.01|324.01|326.03|324.03|325.97|323.97|21
1723107540000|2024-08-08 08:59:00|326.02|324.02|326.08|324.08|326.09|324.09|326.02|324.02|24
1723107550000|2024-08-08 08:59:10|326.06|324.06|326.12|324.12|326.14|324.14|326.04|324.04|20
1723107560000|2024-08-08 08:59:20|326.11|324.11|326.28|324.28|326.28|324.28|326.11|324.11|19
1723107570000|2024-08-08 08:59:30|326.29|324.29|326.28|324.28|326.31|324.31|326.26|324.26|14
1723107580000|2024-08-08 08:59:40|326.27|324.27|326.3|324.3|326.31|324.31|326.26|324.26|14
1723107590000|2024-08-08 08:59:50|326.31|324.31|326.33|324.33|326.36|324.36|326.3|324.3|16
1723107600000|2024-08-08 09:00:00|326.34|324.34|326.38|324.38|326.4|324.4|326.34|324.34|19
1723107610000|2024-08-08 09:00:10|326.35|324.35|326.25|324.25|326.38|324.38|326.24|324.24|21
1723107620000|2024-08-08 09:00:20|326.23|324.23|326.3|324.3|326.4|324.4|326.21|324.21|24
1723107630000|2024-08-08 09:00:30|326.31|324.31|326.16|324.16|326.32|324.32|326.16|324.16|21
1723107640000|2024-08-08 09:00:40|326.18|324.18|326.15|324.15|326.2|324.2|326.09|324.09|23
1723107650000|2024-08-08 09:00:50|326.13|324.13|326.06|324.06|326.15|324.15|326.05|324.05|16
1723107660000|2024-08-08 09:01:00|326.11|324.11|326.27|324.27|326.3|324.3|326.09|324.09|21
1723107670000|2024-08-08 09:01:10|326.26|324.26|326.04|324.04|326.26|324.26|325.99|323.99|26
1723107680000|2024-08-08 09:01:20|326.03|324.03|325.95|323.95|326.04|324.04|325.93|323.93|23
1723107690000|2024-08-08 09:01:30|325.92|323.92|325.82|323.82|325.92|323.92|325.81|323.81|18
1723107700000|2024-08-08 09:01:40|325.83|323.83|325.86|323.86|325.92|323.92|325.78|323.78|18
1723107710000|2024-08-08 09:01:50|325.88|323.88|325.93|323.93|325.93|323.93|325.83|323.83|9
1723107720000|2024-08-08 09:02:00|325.95|323.95|326.08|324.08|326.12|324.12|325.95|323.95|22
1723107730000|2024-08-08 09:02:10|326.1|324.1|326.17|324.17|326.2|324.2|326.1|324.1|14
1723107740000|2024-08-08 09:02:20|326.18|324.18|326.2|324.2|326.2|324.2|326.18|324.18|2
1723107750000|2024-08-08 09:02:30|326.19|324.19|326.31|324.31|326.32|324.32|326.19|324.19|18
1723107760000|2024-08-08 09:02:40|326.3|324.3|326.23|324.23|326.36|324.36|326.21|324.21|22
1723107770000|2024-08-08 09:02:50|326.22|324.22|326.31|324.31|326.37|324.37|326.22|324.22|20
1723107780000|2024-08-08 09:03:00|326.3|324.3|326.29|324.29|326.4|324.4|326.29|324.29|25
1723107790000|2024-08-08 09:03:10|326.32|324.32|326.17|324.17|326.35|324.35|326.17|324.17|21
1723107810000|2024-08-08 09:03:30|326.15|324.15|325.91|323.91|326.17|324.17|325.85|323.85|13
1723107820000|2024-08-08 09:03:40|325.92|323.92|325.96|323.96|325.97|323.97|325.92|323.92|13
1723107830000|2024-08-08 09:03:50|325.97|323.97|325.82|323.82|325.99|323.99|325.82|323.82|22
1723107840000|2024-08-08 09:04:00|325.83|323.83|325.62|323.62|325.83|323.83|325.51|323.51|21
1723107850000|2024-08-08 09:04:10|325.61|323.61|325.57|323.57|325.62|323.62|325.45|323.45|25
1723107860000|2024-08-08 09:04:20|325.59|323.59|325.51|323.51|325.6|323.6|325.48|323.48|13
1723107870000|2024-08-08 09:04:30|325.53|323.53|325.46|323.46|325.53|323.53|325.43|323.43|21
1723107880000|2024-08-08 09:04:40|325.48|323.48|325.36|323.36|325.48|323.48|325.35|323.35|13
1723107890000|2024-08-08 09:04:50|325.38|323.38|325.38|323.38|325.42|323.42|325.37|323.37|13
1723107900000|2024-08-08 09:05:00|325.39|323.39|325.36|323.36|325.51|323.51|325.34|323.34|19
1723107910000|2024-08-08 09:05:10|325.34|323.34|325.29|323.29|325.38|323.38|325.29|323.29|22
1723107920000|2024-08-08 09:05:20|325.27|323.27|325.24|323.24|325.32|323.32|325.24|323.24|16
1723107930000|2024-08-08 09:05:30|325.26|323.26|325.32|323.32|325.38|323.38|325.22|323.22|24
1723107940000|2024-08-08 09:05:40|325.33|323.33|325.43|323.43|325.43|323.43|325.33|323.33|17
1723107950000|2024-08-08 09:05:50|325.44|323.44|325.5|323.5|325.61|323.61|325.44|323.44|21
1723107960000|2024-08-08 09:06:00|325.48|323.48|325.64|323.64|325.65|323.65|325.43|323.43|26
1723107970000|2024-08-08 09:06:10|325.65|323.65|325.61|323.61|325.67|323.67|325.53|323.53|27
1723107980000|2024-08-08 09:06:20|325.62|323.62|325.53|323.53|325.68|323.68|325.53|323.53|18
1723107990000|2024-08-08 09:06:30|325.54|323.54|325.47|323.47|325.54|323.54|325.45|323.45|16
1723108000000|2024-08-08 09:06:40|325.45|323.45|325.31|323.31|325.49|323.49|325.31|323.31|19
1723108010000|2024-08-08 09:06:50|325.33|323.33|325.42|323.42|325.42|323.42|325.31|323.31|14
1723108020000|2024-08-08 09:07:00|325.43|323.43|325.44|323.44|325.5|323.5|325.41|323.41|22
1723108030000|2024-08-08 09:07:10|325.43|323.43|325.43|323.43|325.43|323.43|325.39|323.39|11
1723108040000|2024-08-08 09:07:20|325.46|323.46|325.32|323.32|325.46|323.46|325.3|323.3|10
1723108050000|2024-08-08 09:07:30|325.33|323.33|325.31|323.31|325.35|323.35|325.28|323.28|18
1723108060000|2024-08-08 09:07:40|325.29|323.29|325.17|323.17|325.33|323.33|325.17|323.17|25
1723108070000|2024-08-08 09:07:50|325.18|323.18|325.11|323.11|325.18|323.18|325.07|323.07|21
1723108080000|2024-08-08 09:08:00|325.1|323.1|324.97|322.97|325.15|323.15|324.94|322.94|17
1723108090000|2024-08-08 09:08:10|324.98|322.98|324.92|322.92|324.98|322.98|324.92|322.92|6
1723108100000|2024-08-08 09:08:20|324.91|322.91|324.79|322.79|324.91|322.91|324.7|322.7|22
1723108110000|2024-08-08 09:08:30|324.77|322.77|324.57|322.57|324.79|322.79|324.51|322.51|25
1723108120000|2024-08-08 09:08:40|324.58|322.58|324.47|322.47|324.59|322.59|324.47|322.47|19
1723108130000|2024-08-08 09:08:50|324.44|322.44|324.44|322.44|324.48|322.48|324.39|322.39|29
1723108140000|2024-08-08 09:09:00|324.47|322.47|324.62|322.62|324.62|322.62|324.37|322.37|26
1723108150000|2024-08-08 09:09:10|324.63|322.63|324.73|322.73|324.73|322.73|324.61|322.61|15
1723108160000|2024-08-08 09:09:20|324.67|322.67|324.81|322.81|324.81|322.81|324.67|322.67|25
1723108170000|2024-08-08 09:09:30|324.82|322.82|324.61|322.61|324.82|322.82|324.61|322.61|20
1723108180000|2024-08-08 09:09:40|324.55|322.55|324.35|322.35|324.55|322.55|324.35|322.35|20
1723108190000|2024-08-08 09:09:50|324.33|322.33|324.35|322.35|324.35|322.35|324.25|322.25|26
1723108200000|2024-08-08 09:10:00|324.33|322.33|324.25|322.25|324.34|322.34|324.25|322.25|17
1723108210000|2024-08-08 09:10:10|324.26|322.26|324.33|322.33|324.33|322.33|324.25|322.25|14
1723108220000|2024-08-08 09:10:20|324.36|322.36|324.37|322.37|324.45|322.45|324.31|322.31|19
1723108230000|2024-08-08 09:10:30|324.38|322.38|324.26|322.26|324.43|322.43|324.26|322.26|23
1723108240000|2024-08-08 09:10:40|324.24|322.24|324.45|322.45|324.45|322.45|324.24|322.24|18
1723108250000|2024-08-08 09:10:50|324.47|322.47|324.6|322.6|324.63|322.63|324.47|322.47|14
1723108260000|2024-08-08 09:11:00|324.61|322.61|324.7|322.7|324.74|322.74|324.6|322.6|22
1723108270000|2024-08-08 09:11:10|324.75|322.75|324.55|322.55|324.75|322.75|324.53|322.53|21
1723108280000|2024-08-08 09:11:20|324.56|322.56|324.48|322.48|324.58|322.58|324.46|322.46|23
1723108290000|2024-08-08 09:11:30|324.5|322.5|324.49|322.49|324.53|322.53|324.48|322.48|23
1723108300000|2024-08-08 09:11:40|324.48|322.48|324.52|322.52|324.53|322.53|324.47|322.47|17
1723108310000|2024-08-08 09:11:50|324.53|322.53|324.63|322.63|324.64|322.64|324.53|322.53|17
1723108320000|2024-08-08 09:12:00|324.64|322.64|324.6|322.6|324.64|322.64|324.6|322.6|15
1723108330000|2024-08-08 09:12:10|324.61|322.61|324.67|322.67|324.74|322.74|324.6|322.6|19
1723108340000|2024-08-08 09:12:20|324.62|322.62|324.68|322.68|324.73|322.73|324.6|322.6|20
1723108350000|2024-08-08 09:12:30|324.67|322.67|324.86|322.86|324.92|322.92|324.67|322.67|23
1723108360000|2024-08-08 09:12:40|324.87|322.87|324.83|322.83|324.88|322.88|324.82|322.82|18
1723108370000|2024-08-08 09:12:50|324.81|322.81|324.81|322.81|324.84|322.84|324.73|322.73|20
1723108380000|2024-08-08 09:13:00|324.82|322.82|324.81|322.81|324.85|322.85|324.8|322.8|11
1723108390000|2024-08-08 09:13:10|324.82|322.82|324.78|322.78|324.82|322.82|324.75|322.75|16
1723108400000|2024-08-08 09:13:20|324.8|322.8|324.89|322.89|324.9|322.9|324.8|322.8|22
1723108410000|2024-08-08 09:13:30|324.91|322.91|324.9|322.9|324.93|322.93|324.87|322.87|18
1723108420000|2024-08-08 09:13:40|324.89|322.89|325.04|323.04|325.04|323.04|324.89|322.89|21
1723108430000|2024-08-08 09:13:50|325.05|323.05|324.99|322.99|325.05|323.05|324.99|322.99|8
1723108440000|2024-08-08 09:14:00|324.98|322.98|325.01|323.01|325.01|323.01|324.95|322.95|11
1723108450000|2024-08-08 09:14:10|325.02|323.02|325.02|323.02|325.05|323.05|324.99|322.99|17
1723108460000|2024-08-08 09:14:20|325.01|323.01|325.05|323.05|325.05|323.05|324.99|322.99|9
1723108470000|2024-08-08 09:14:30|325.03|323.03|325.06|323.06|325.06|323.06|325.03|323.03|8
1723108480000|2024-08-08 09:14:40|325.05|323.05|325.08|323.08|325.08|323.08|325.05|323.05|5
1723108490000|2024-08-08 09:14:50|325.05|323.05|325.05|323.05|325.05|323.05|325.05|323.05|1
1723108500000|2024-08-08 09:15:00|325.04|323.04|325.09|323.09|325.09|323.09|325.04|323.04|10
1723108510000|2024-08-08 09:15:10|325.1|323.1|325.26|323.26|325.4|323.4|325.1|323.1|20
1723108520000|2024-08-08 09:15:20|325.33|323.33|325.29|323.29|325.33|323.33|325.28|323.28|13
1723108530000|2024-08-08 09:15:30|325.34|323.34|325.32|323.32|325.34|323.34|325.26|323.26|12
1723108540000|2024-08-08 09:15:40|325.33|323.33|325.33|323.33|325.34|323.34|325.29|323.29|11
1723108550000|2024-08-08 09:15:50|325.32|323.32|325.28|323.28|325.34|323.34|325.28|323.28|10
1723108560000|2024-08-08 09:16:00|325.24|323.24|325.1|323.1|325.24|323.24|325.1|323.1|11
1723108570000|2024-08-08 09:16:10|325.11|323.11|325.07|323.07|325.12|323.12|325.07|323.07|14
1723108580000|2024-08-08 09:16:20|325.08|323.08|325.14|323.14|325.14|323.14|325.07|323.07|13
1723108590000|2024-08-08 09:16:30|325.17|323.17|325.22|323.22|325.34|323.34|325.17|323.17|25
1723108600000|2024-08-08 09:16:40|325.23|323.23|325.08|323.08|325.24|323.24|325.06|323.06|14
1723108610000|2024-08-08 09:16:50|325.09|323.09|325.03|323.03|325.1|323.1|325.03|323.03|6
1723108620000|2024-08-08 09:17:00|325.05|323.05|325.02|323.02|325.09|323.09|325.01|323.01|19
1723108630000|2024-08-08 09:17:10|324.99|322.99|325.02|323.02|325.1|323.1|324.99|322.99|21
1723108640000|2024-08-08 09:17:20|325.03|323.03|325.06|323.06|325.1|323.1|325.03|323.03|19
1723108650000|2024-08-08 09:17:30|325.07|323.07|325.12|323.12|325.13|323.13|325.07|323.07|9
1723108660000|2024-08-08 09:17:40|325.13|323.13|325.33|323.33|325.33|323.33|325.12|323.12|23
1723108670000|2024-08-08 09:17:50|325.34|323.34|325.44|323.44|325.65|323.65|325.34|323.34|23
1723108680000|2024-08-08 09:18:00|325.43|323.43|325.75|323.75|325.75|323.75|325.37|323.37|21
1723108690000|2024-08-08 09:18:10|325.76|323.76|325.64|323.64|325.76|323.76|325.63|323.63|15
1723108700000|2024-08-08 09:18:20|325.63|323.63|325.64|323.64|325.67|323.67|325.57|323.57|19
1723108710000|2024-08-08 09:18:30|325.61|323.61|325.59|323.59|325.83|323.83|325.58|323.58|26
1723108720000|2024-08-08 09:18:40|325.6|323.6|325.78|323.78|325.79|323.79|325.6|323.6|24
1723108730000|2024-08-08 09:18:50|325.77|323.77|325.72|323.72|325.77|323.77|325.69|323.69|11
1723108740000|2024-08-08 09:19:00|325.69|323.69|325.58|323.58|325.72|323.72|325.58|323.58|18
1723108750000|2024-08-08 09:19:10|325.59|323.59|325.56|323.56|325.66|323.66|325.56|323.56|17
1723108760000|2024-08-08 09:19:20|325.55|323.55|325.51|323.51|325.55|323.55|325.5|323.5|12
1723108770000|2024-08-08 09:19:30|325.52|323.52|325.35|323.35|325.52|323.52|325.28|323.28|19
1723108780000|2024-08-08 09:19:40|325.36|323.36|325.36|323.36|325.4|323.4|325.31|323.31|16
1723108790000|2024-08-08 09:19:50|325.35|323.35|325.34|323.34|325.35|323.35|325.32|323.32|13
1723108800000|2024-08-08 09:20:00|325.3|323.3|325.34|323.34|325.37|323.37|325.23|323.23|15
1723108810000|2024-08-08 09:20:10|325.35|323.35|325.37|323.37|325.39|323.39|325.34|323.34|18
1723108820000|2024-08-08 09:20:20|325.38|323.38|325.43|323.43|325.44|323.44|325.36|323.36|17
1723108830000|2024-08-08 09:20:30|325.44|323.44|325.47|323.47|325.49|323.49|325.42|323.42|20
1723108840000|2024-08-08 09:20:40|325.48|323.48|325.45|323.45|325.49|323.49|325.45|323.45|22
1723108850000|2024-08-08 09:20:50|325.46|323.46|325.42|323.42|325.5|323.5|325.42|323.42|20
1723108860000|2024-08-08 09:21:00|325.43|323.43|325.26|323.26|325.43|323.43|325.15|323.15|18
1723108870000|2024-08-08 09:21:10|325.27|323.27|325.3|323.3|325.33|323.33|325.27|323.27|16
1723108880000|2024-08-08 09:21:20|325.29|323.29|325.24|323.24|325.3|323.3|325.2|323.2|15
1723108890000|2024-08-08 09:21:30|325.31|323.31|325.24|323.24|325.31|323.31|325.2|323.2|20
1723108900000|2024-08-08 09:21:40|325.22|323.22|325.14|323.14|325.22|323.22|325.12|323.12|14
1723108910000|2024-08-08 09:21:50|325.15|323.15|325.31|323.31|325.31|323.31|325.14|323.14|20
1723108920000|2024-08-08 09:22:00|325.3|323.3|325.41|323.41|325.42|323.42|325.27|323.27|19
1723108930000|2024-08-08 09:22:10|325.42|323.42|325.38|323.38|325.42|323.42|325.37|323.37|11
1723108940000|2024-08-08 09:22:20|325.37|323.37|325.45|323.45|325.49|323.49|325.36|323.36|23
1723108950000|2024-08-08 09:22:30|325.42|323.42|325.19|323.19|325.42|323.42|325.13|323.13|20
1723108960000|2024-08-08 09:22:40|325.18|323.18|325.11|323.11|325.18|323.18|325.03|323.03|19
1723108970000|2024-08-08 09:22:50|325.12|323.12|325.05|323.05|325.14|323.14|325.05|323.05|17
1723108980000|2024-08-08 09:23:00|325.09|323.09|325.13|323.13|325.13|323.13|325.07|323.07|15
1723108990000|2024-08-08 09:23:10|325.06|323.06|325|323|325.14|323.14|325|323|17
1723109000000|2024-08-08 09:23:20|324.99|322.99|324.87|322.87|324.99|322.99|324.84|322.84|18
1723109010000|2024-08-08 09:23:30|324.88|322.88|324.97|322.97|324.97|322.97|324.88|322.88|17
1723109020000|2024-08-08 09:23:40|324.94|322.94|324.98|322.98|324.99|322.99|324.92|322.92|20
1723109030000|2024-08-08 09:23:50|324.97|322.97|325.04|323.04|325.04|323.04|324.97|322.97|15
1723109040000|2024-08-08 09:24:00|325.05|323.05|325.16|323.16|325.16|323.16|325.05|323.05|14
1723109050000|2024-08-08 09:24:10|325.18|323.18|325.17|323.17|325.22|323.22|325.13|323.13|15
1723109060000|2024-08-08 09:24:20|325.12|323.12|325.14|323.14|325.2|323.2|325.12|323.12|14
1723109070000|2024-08-08 09:24:30|325.15|323.15|325.29|323.29|325.3|323.3|325.14|323.14|15
1723109080000|2024-08-08 09:24:40|325.27|323.27|325.34|323.34|325.34|323.34|325.27|323.27|10
1723109090000|2024-08-08 09:24:50|325.35|323.35|325.49|323.49|325.5|323.5|325.33|323.33|16
1723109100000|2024-08-08 09:25:00|325.51|323.51|325.6|323.6|325.62|323.62|325.51|323.51|21
1723109110000|2024-08-08 09:25:10|325.62|323.62|325.51|323.51|325.62|323.62|325.5|323.5|18
1723109120000|2024-08-08 09:25:20|325.5|323.5|325.58|323.58|325.59|323.59|325.49|323.49|15
1723109130000|2024-08-08 09:25:30|325.57|323.57|325.74|323.74|325.74|323.74|325.57|323.57|18
1723109140000|2024-08-08 09:25:40|325.77|323.77|325.72|323.72|325.78|323.78|325.7|323.7|12
1723109150000|2024-08-08 09:25:50|325.73|323.73|325.66|323.66|325.76|323.76|325.66|323.66|17
1723109160000|2024-08-08 09:26:00|325.67|323.67|325.78|323.78|325.78|323.78|325.67|323.67|17
1723109170000|2024-08-08 09:26:10|325.77|323.77|325.67|323.67|325.77|323.77|325.67|323.67|7
1723109180000|2024-08-08 09:26:20|325.66|323.66|325.68|323.68|325.71|323.71|325.6|323.6|13
1723109190000|2024-08-08 09:26:30|325.67|323.67|325.66|323.66|325.68|323.68|325.62|323.62|16
1723109200000|2024-08-08 09:26:40|325.65|323.65|325.58|323.58|325.65|323.65|325.58|323.58|12
1723109210000|2024-08-08 09:26:50|325.6|323.6|325.63|323.63|325.65|323.65|325.6|323.6|12
1723109220000|2024-08-08 09:27:00|325.64|323.64|325.54|323.54|325.64|323.64|325.54|323.54|12
1723109230000|2024-08-08 09:27:10|325.52|323.52|325.51|323.51|325.52|323.52|325.46|323.46|8
1723109240000|2024-08-08 09:27:20|325.53|323.53|325.53|323.53|325.54|323.54|325.45|323.45|18
1723109250000|2024-08-08 09:27:30|325.52|323.52|325.63|323.63|325.63|323.63|325.49|323.49|22
1723109260000|2024-08-08 09:27:40|325.59|323.59|325.61|323.61|325.66|323.66|325.59|323.59|19
1723109270000|2024-08-08 09:27:50|325.6|323.6|325.56|323.56|325.61|323.61|325.54|323.54|15
1723109280000|2024-08-08 09:28:00|325.58|323.58|325.26|323.26|325.58|323.58|325.26|323.26|20
1723109290000|2024-08-08 09:28:10|325.25|323.25|325.21|323.21|325.32|323.32|325.06|323.06|29
1723109300000|2024-08-08 09:28:20|325.22|323.22|325.21|323.21|325.25|323.25|325.2|323.2|17
1723109310000|2024-08-08 09:28:30|325.19|323.19|325.3|323.3|325.3|323.3|325.19|323.19|11
1723109320000|2024-08-08 09:28:40|325.29|323.29|325.22|323.22|325.3|323.3|325.22|323.22|21
1723109330000|2024-08-08 09:28:50|325.23|323.23|325.31|323.31|325.31|323.31|325.23|323.23|16
1723109340000|2024-08-08 09:29:00|325.34|323.34|325.44|323.44|325.47|323.47|325.34|323.34|15
1723109350000|2024-08-08 09:29:10|325.45|323.45|325.45|323.45|325.48|323.48|325.41|323.41|20
1723109360000|2024-08-08 09:29:20|325.44|323.44|325.5|323.5|325.5|323.5|325.39|323.39|20
1723109370000|2024-08-08 09:29:30|325.48|323.48|325.64|323.64|325.66|323.66|325.48|323.48|20
1723109380000|2024-08-08 09:29:40|325.65|323.65|325.65|323.65|325.65|323.65|325.58|323.58|15
1723109390000|2024-08-08 09:29:50|325.64|323.64|325.78|323.78|325.78|323.78|325.63|323.63|18
1723109400000|2024-08-08 09:30:00|325.77|323.77|325.72|323.72|325.78|323.78|325.63|323.63|19
1723109410000|2024-08-08 09:30:10|325.7|323.7|325.61|323.61|325.73|323.73|325.6|323.6|25
1723109420000|2024-08-08 09:30:20|325.6|323.6|325.71|323.71|325.72|323.72|325.59|323.59|25
1723109430000|2024-08-08 09:30:30|325.72|323.72|325.61|323.61|325.78|323.78|325.58|323.58|20
1723109440000|2024-08-08 09:30:40|325.6|323.6|325.45|323.45|325.62|323.62|325.43|323.43|17
1723109450000|2024-08-08 09:30:50|325.47|323.47|325.67|323.67|325.68|323.68|325.47|323.47|24
1723109460000|2024-08-08 09:31:00|325.68|323.68|325.76|323.76|325.76|323.76|325.63|323.63|23
1723109470000|2024-08-08 09:31:10|325.77|323.77|325.73|323.73|325.78|323.78|325.7|323.7|18
1723109480000|2024-08-08 09:31:20|325.74|323.74|325.78|323.78|325.78|323.78|325.72|323.72|13
1723109500000|2024-08-08 09:31:40|325.79|323.79|325.81|323.81|325.83|323.83|325.79|323.79|7
1723109510000|2024-08-08 09:31:50|325.83|323.83|325.87|323.87|325.87|323.87|325.8|323.8|10
1723109520000|2024-08-08 09:32:00|325.88|323.88|326.15|324.15|326.16|324.16|325.88|323.88|22
1723109530000|2024-08-08 09:32:10|326.17|324.17|326.26|324.26|326.31|324.31|326.17|324.17|22
1723109540000|2024-08-08 09:32:20|326.27|324.27|326.36|324.36|326.36|324.36|326.27|324.27|18
1723109550000|2024-08-08 09:32:30|326.38|324.38|326.15|324.15|326.45|324.45|326.14|324.14|23
1723109560000|2024-08-08 09:32:40|326.14|324.14|326.03|324.03|326.18|324.18|325.95|323.95|19
1723109570000|2024-08-08 09:32:50|326.01|324.01|325.92|323.92|326.04|324.04|325.92|323.92|11
1723109580000|2024-08-08 09:33:00|325.93|323.93|325.98|323.98|325.99|323.99|325.92|323.92|26
1723109590000|2024-08-08 09:33:10|325.94|323.94|325.93|323.93|325.97|323.97|325.91|323.91|11
1723109600000|2024-08-08 09:33:20|325.95|323.95|325.88|323.88|325.99|323.99|325.86|323.86|20
1723109610000|2024-08-08 09:33:30|325.87|323.87|325.85|323.85|325.92|323.92|325.84|323.84|22
1723109620000|2024-08-08 09:33:40|325.89|323.89|326|324|326|324|325.82|323.82|23
1723109630000|2024-08-08 09:33:50|325.96|323.96|326.02|324.02|326.02|324.02|325.93|323.93|18
1723109640000|2024-08-08 09:34:00|326.01|324.01|326.02|324.02|326.02|324.02|325.93|323.93|19
1723109650000|2024-08-08 09:34:10|325.98|323.98|325.85|323.85|325.98|323.98|325.85|323.85|15
1723109660000|2024-08-08 09:34:20|325.83|323.83|326.01|324.01|326.01|324.01|325.83|323.83|24
1723109670000|2024-08-08 09:34:30|325.96|323.96|325.92|323.92|325.96|323.96|325.86|323.86|25
1723109680000|2024-08-08 09:34:40|325.93|323.93|325.95|323.95|326|324|325.93|323.93|14
1723109690000|2024-08-08 09:34:50|325.96|323.96|325.95|323.95|325.97|323.97|325.94|323.94|19
1723109700000|2024-08-08 09:35:00|325.99|323.99|325.86|323.86|326.14|324.14|325.86|323.86|28
1723109710000|2024-08-08 09:35:10|325.84|323.84|325.92|323.92|325.92|323.92|325.84|323.84|19
1723109720000|2024-08-08 09:35:20|325.93|323.93|326.16|324.16|326.16|324.16|325.93|323.93|18
1723109730000|2024-08-08 09:35:30|326.19|324.19|326.24|324.24|326.26|324.26|326.19|324.19|23
1723109740000|2024-08-08 09:35:40|326.25|324.25|326.26|324.26|326.26|324.26|326.24|324.24|13
1723109750000|2024-08-08 09:35:50|326.25|324.25|326.26|324.26|326.26|324.26|326.25|324.25|2
1723109760000|2024-08-08 09:36:00|326.24|324.24|326.19|324.19|326.25|324.25|326.15|324.15|22
1723109770000|2024-08-08 09:36:10|326.2|324.2|326.12|324.12|326.21|324.21|326.11|324.11|14
1723109780000|2024-08-08 09:36:20|326.14|324.14|326.02|324.02|326.14|324.14|325.99|323.99|15
1723109790000|2024-08-08 09:36:30|326.03|324.03|326.07|324.07|326.13|324.13|326.03|324.03|21
1723109800000|2024-08-08 09:36:40|326.06|324.06|326.05|324.05|326.08|324.08|326.04|324.04|16
1723109810000|2024-08-08 09:36:50|326.04|324.04|325.99|323.99|326.05|324.05|325.99|323.99|13
1723109820000|2024-08-08 09:37:00|325.98|323.98|326.05|324.05|326.12|324.12|325.95|323.95|26
1723109830000|2024-08-08 09:37:10|326.07|324.07|325.99|323.99|326.1|324.1|325.98|323.98|16
1723109840000|2024-08-08 09:37:20|326.01|324.01|325.94|323.94|326.03|324.03|325.94|323.94|20
1723109850000|2024-08-08 09:37:30|325.93|323.93|325.86|323.86|325.98|323.98|325.86|323.86|16
1723109860000|2024-08-08 09:37:40|325.77|323.77|325.76|323.76|325.79|323.79|325.67|323.67|22
1723109870000|2024-08-08 09:37:50|325.77|323.77|325.97|323.97|325.99|323.99|325.77|323.77|17
1723109880000|2024-08-08 09:38:00|325.99|323.99|325.87|323.87|326|324|325.85|323.85|22
1723109890000|2024-08-08 09:38:10|325.86|323.86|326.07|324.07|326.11|324.11|325.86|323.86|18
1723109900000|2024-08-08 09:38:20|326.06|324.06|325.82|323.82|326.07|324.07|325.78|323.78|19
1723109910000|2024-08-08 09:38:30|325.83|323.83|325.84|323.84|325.85|323.85|325.8|323.8|20
1723109920000|2024-08-08 09:38:40|325.8|323.8|325.76|323.76|325.83|323.83|325.75|323.75|13
1723109930000|2024-08-08 09:38:50|325.75|323.75|325.94|323.94|325.94|323.94|325.73|323.73|21
1723109940000|2024-08-08 09:39:00|325.96|323.96|325.97|323.97|326.01|324.01|325.95|323.95|20
1723109950000|2024-08-08 09:39:10|325.96|323.96|325.96|323.96|326|324|325.9|323.9|22
1723109960000|2024-08-08 09:39:20|325.94|323.94|326|324|326|324|325.94|323.94|17
1723109970000|2024-08-08 09:39:30|325.97|323.97|326.1|324.1|326.12|324.12|325.94|323.94|18
1723109980000|2024-08-08 09:39:40|326.09|324.09|326|324|326.09|324.09|325.94|323.94|17
1723109990000|2024-08-08 09:39:50|325.98|323.98|325.82|323.82|325.98|323.98|325.81|323.81|23
1723110000000|2024-08-08 09:40:00|325.83|323.83|325.91|323.91|326.07|324.07|325.83|323.83|17
1723110010000|2024-08-08 09:40:10|325.89|323.89|325.74|323.74|325.91|323.91|325.62|323.62|25
1723110020000|2024-08-08 09:40:20|325.75|323.75|325.71|323.71|325.79|323.79|325.66|323.66|23
1723110030000|2024-08-08 09:40:30|325.7|323.7|325.6|323.6|325.7|323.7|325.59|323.59|17
1723110040000|2024-08-08 09:40:40|325.59|323.59|325.57|323.57|325.71|323.71|325.56|323.56|21
1723110050000|2024-08-08 09:40:50|325.56|323.56|325.62|323.62|325.7|323.7|325.53|323.53|23
1723110060000|2024-08-08 09:41:00|325.61|323.61|325.92|323.92|325.92|323.92|325.61|323.61|22
1723110070000|2024-08-08 09:41:10|326|324|326.22|324.22|326.26|324.26|326|324|28
1723110080000|2024-08-08 09:41:20|326.24|324.24|326.13|324.13|326.24|324.24|326.12|324.12|22
1723110090000|2024-08-08 09:41:30|326.12|324.12|326|324|326.13|324.13|326|324|22
1723110100000|2024-08-08 09:41:40|325.99|323.99|325.84|323.84|325.99|323.99|325.8|323.8|18
1723110110000|2024-08-08 09:41:50|325.8|323.8|325.79|323.79|325.9|323.9|325.77|323.77|21
1723110120000|2024-08-08 09:42:00|325.77|323.77|325.89|323.89|325.89|323.89|325.72|323.72|24
1723110130000|2024-08-08 09:42:10|325.9|323.9|326.1|324.1|326.18|324.18|325.9|323.9|27
1723110140000|2024-08-08 09:42:20|326.13|324.13|326.1|324.1|326.23|324.23|326.02|324.02|29
1723110150000|2024-08-08 09:42:30|326.12|324.12|326.18|324.18|326.23|324.23|326.09|324.09|18
1723110160000|2024-08-08 09:42:40|326.16|324.16|326.09|324.09|326.2|324.2|326.09|324.09|22
1723110170000|2024-08-08 09:42:50|326.12|324.12|325.92|323.92|326.12|324.12|325.9|323.9|23
1723110180000|2024-08-08 09:43:00|325.93|323.93|325.71|323.71|325.93|323.93|325.67|323.67|18
1723110190000|2024-08-08 09:43:10|325.7|323.7|325.73|323.73|325.75|323.75|325.67|323.67|23
1723110200000|2024-08-08 09:43:20|325.7|323.7|325.48|323.48|325.7|323.7|325.44|323.44|20
1723110210000|2024-08-08 09:43:30|325.46|323.46|325.39|323.39|325.5|323.5|325.39|323.39|20
1723110220000|2024-08-08 09:43:40|325.4|323.4|325.35|323.35|325.43|323.43|325.35|323.35|19
1723110230000|2024-08-08 09:43:50|325.34|323.34|325.35|323.35|325.42|323.42|325.28|323.28|25
1723110240000|2024-08-08 09:44:00|325.34|323.34|325.19|323.19|325.34|323.34|325.17|323.17|24
1723110250000|2024-08-08 09:44:10|325.2|323.2|325.41|323.41|325.41|323.41|325.17|323.17|30
1723110260000|2024-08-08 09:44:20|325.4|323.4|325.29|323.29|325.4|323.4|325.28|323.28|27
1723110270000|2024-08-08 09:44:30|325.32|323.32|325.33|323.33|325.33|323.33|325.27|323.27|15
1723110280000|2024-08-08 09:44:40|325.32|323.32|325.35|323.35|325.35|323.35|325.32|323.32|14
1723110290000|2024-08-08 09:44:50|325.36|323.36|325.39|323.39|325.4|323.4|325.32|323.32|14
1723110300000|2024-08-08 09:45:00|325.36|323.36|325.5|323.5|325.56|323.56|325.36|323.36|24
1723110310000|2024-08-08 09:45:10|325.49|323.49|325.55|323.55|325.56|323.56|325.45|323.45|21
1723110320000|2024-08-08 09:45:20|325.56|323.56|325.56|323.56|325.59|323.59|325.45|323.45|21
1723110330000|2024-08-08 09:45:30|325.57|323.57|325.71|323.71|325.77|323.77|325.56|323.56|25
1723110340000|2024-08-08 09:45:40|325.66|323.66|325.74|323.74|325.75|323.75|325.66|323.66|22
1723110350000|2024-08-08 09:45:50|325.75|323.75|325.78|323.78|325.86|323.86|325.75|323.75|23
1723110360000|2024-08-08 09:46:00|325.79|323.79|325.96|323.96|325.96|323.96|325.79|323.79|21
1723110370000|2024-08-08 09:46:10|325.97|323.97|325.7|323.7|325.97|323.97|325.69|323.69|20
1723110380000|2024-08-08 09:46:20|325.71|323.71|325.84|323.84|325.85|323.85|325.7|323.7|22
1723110390000|2024-08-08 09:46:30|325.85|323.85|325.8|323.8|325.92|323.92|325.79|323.79|17
1723110400000|2024-08-08 09:46:40|325.78|323.78|325.81|323.81|325.82|323.82|325.76|323.76|17
1723110410000|2024-08-08 09:46:50|325.8|323.8|325.88|323.88|325.9|323.9|325.78|323.78|16
1723110420000|2024-08-08 09:47:00|325.93|323.93|326.24|324.24|326.26|324.26|325.93|323.93|21
1723110430000|2024-08-08 09:47:10|326.18|324.18|326.08|324.08|326.2|324.2|326.05|324.05|19
1723110440000|2024-08-08 09:47:20|326.12|324.12|326.18|324.18|326.2|324.2|326.11|324.11|23
1723110450000|2024-08-08 09:47:30|326.19|324.19|326.19|324.19|326.26|324.26|326.19|324.19|6
1723110460000|2024-08-08 09:47:40|326.21|324.21|326.22|324.22|326.26|324.26|326.19|324.19|16
1723110470000|2024-08-08 09:47:50|326.23|324.23|326.25|324.25|326.26|324.26|326.23|324.23|5
1723110480000|2024-08-08 09:48:00|326.24|324.24|326.26|324.26|326.26|324.26|326.21|324.21|12
1723110490000|2024-08-08 09:48:10|326.25|324.25|326.09|324.09|326.25|324.25|326.09|324.09|11
1723110500000|2024-08-08 09:48:20|326.08|324.08|326.06|324.06|326.11|324.11|326.04|324.04|15
1723110510000|2024-08-08 09:48:30|326.08|324.08|326.2|324.2|326.2|324.2|326.05|324.05|20
1723110520000|2024-08-08 09:48:40|326.17|324.17|326.13|324.13|326.21|324.21|326.13|324.13|18
1723110530000|2024-08-08 09:48:50|326.15|324.15|326.26|324.26|326.26|324.26|326.12|324.12|17
1723110540000|2024-08-08 09:49:00|326.24|324.24|326.25|324.25|326.26|324.26|326.24|324.24|7
1723110550000|2024-08-08 09:49:10|326.26|324.26|326.09|324.09|326.26|324.26|326.09|324.09|13
1723110560000|2024-08-08 09:49:20|326.08|324.08|325.92|323.92|326.08|324.08|325.87|323.87|21
1723110570000|2024-08-08 09:49:30|325.9|323.9|325.9|323.9|325.92|323.92|325.87|323.87|19
1723110580000|2024-08-08 09:49:40|325.89|323.89|325.94|323.94|325.94|323.94|325.87|323.87|22
1723110590000|2024-08-08 09:49:50|325.93|323.93|325.88|323.88|325.98|323.98|325.87|323.87|21
1723110600000|2024-08-08 09:50:00|325.87|323.87|326.04|324.04|326.05|324.05|325.85|323.85|23
1723110610000|2024-08-08 09:50:10|326.05|324.05|325.98|323.98|326.14|324.14|325.98|323.98|16
1723110620000|2024-08-08 09:50:20|325.97|323.97|326.28|324.28|326.28|324.28|325.93|323.93|23
1723110630000|2024-08-08 09:50:30|326.22|324.22|326.37|324.37|326.37|324.37|326.19|324.19|10
1723110640000|2024-08-08 09:50:40|326.38|324.38|326.66|324.66|326.84|324.84|326.38|324.38|19
1723110650000|2024-08-08 09:50:50|326.67|324.67|326.8|324.8|326.87|324.87|326.67|324.67|28
1723110660000|2024-08-08 09:51:00|326.79|324.79|326.58|324.58|326.8|324.8|326.49|324.49|32
1723110670000|2024-08-08 09:51:10|326.6|324.6|326.65|324.65|326.68|324.68|326.54|324.54|25
1723110680000|2024-08-08 09:51:20|326.66|324.66|326.05|324.05|326.68|324.68|325.96|323.96|26
1723110690000|2024-08-08 09:51:30|326.03|324.03|325.95|323.95|326.04|324.04|325.87|323.87|27
1723110700000|2024-08-08 09:51:40|325.92|323.92|325.98|323.98|326.04|324.04|325.91|323.91|24
1723110710000|2024-08-08 09:51:50|325.94|323.94|326.06|324.06|326.07|324.07|325.94|323.94|25
1723110720000|2024-08-08 09:52:00|326.09|324.09|326.12|324.12|326.17|324.17|326.06|324.06|25
1723110730000|2024-08-08 09:52:10|326.13|324.13|326.12|324.12|326.18|324.18|326.07|324.07|18
1723110740000|2024-08-08 09:52:20|326.14|324.14|325.87|323.87|326.14|324.14|325.86|323.86|24
1723110750000|2024-08-08 09:52:30|325.89|323.89|325.85|323.85|325.9|323.9|325.85|323.85|12
1723110760000|2024-08-08 09:52:40|325.84|323.84|325.75|323.75|325.84|323.84|325.74|323.74|22
1723110770000|2024-08-08 09:52:50|325.71|323.71|325.77|323.77|325.77|323.77|325.7|323.7|20
1723110780000|2024-08-08 09:53:00|325.76|323.76|325.71|323.71|325.95|323.95|325.71|323.71|26
1723110790000|2024-08-08 09:53:10|325.7|323.7|325.53|323.53|325.73|323.73|325.53|323.53|22
1723110800000|2024-08-08 09:53:20|325.54|323.54|325.51|323.51|325.54|323.54|325.36|323.36|29
1723110810000|2024-08-08 09:53:30|325.5|323.5|325.43|323.43|325.58|323.58|325.43|323.43|15
1723110820000|2024-08-08 09:53:40|325.46|323.46|325.49|323.49|325.51|323.51|325.45|323.45|24
1723110830000|2024-08-08 09:53:50|325.5|323.5|325.64|323.64|325.67|323.67|325.5|323.5|22
1723110840000|2024-08-08 09:54:00|325.65|323.65|325.82|323.82|325.87|323.87|325.63|323.63|23
1723110850000|2024-08-08 09:54:10|325.83|323.83|325.82|323.82|325.94|323.94|325.82|323.82|24
1723110860000|2024-08-08 09:54:20|325.83|323.83|325.59|323.59|325.84|323.84|325.59|323.59|18
1723110870000|2024-08-08 09:54:30|325.6|323.6|325.44|323.44|325.62|323.62|325.44|323.44|14
1723110880000|2024-08-08 09:54:40|325.49|323.49|325.4|323.4|325.52|323.52|325.38|323.38|22
1723110890000|2024-08-08 09:54:50|325.39|323.39|325.28|323.28|325.41|323.41|325.23|323.23|13
1723110900000|2024-08-08 09:55:00|325.27|323.27|325.36|323.36|325.48|323.48|325.27|323.27|27
1723110910000|2024-08-08 09:55:10|325.37|323.37|325.44|323.44|325.5|323.5|325.36|323.36|30
1723110920000|2024-08-08 09:55:20|325.42|323.42|325.7|323.7|325.73|323.73|325.42|323.42|26
1723110930000|2024-08-08 09:55:30|325.67|323.67|325.53|323.53|325.69|323.69|325.51|323.51|17
1723110940000|2024-08-08 09:55:40|325.52|323.52|325.56|323.56|325.57|323.57|325.49|323.49|18
1723110950000|2024-08-08 09:55:50|325.54|323.54|325.3|323.3|325.54|323.54|325.27|323.27|18
1723110960000|2024-08-08 09:56:00|325.29|323.29|325.34|323.34|325.39|323.39|325.29|323.29|28
1723110970000|2024-08-08 09:56:10|325.38|323.38|325.44|323.44|325.5|323.5|325.38|323.38|21
1723110980000|2024-08-08 09:56:20|325.47|323.47|325.46|323.46|325.54|323.54|325.41|323.41|24
1723110990000|2024-08-08 09:56:30|325.47|323.47|325.47|323.47|325.48|323.48|325.41|323.41|19
1723111000000|2024-08-08 09:56:40|325.49|323.49|325.5|323.5|325.52|323.52|325.46|323.46|19
1723111010000|2024-08-08 09:56:50|325.48|323.48|325.48|323.48|325.52|323.52|325.42|323.42|19
1723111020000|2024-08-08 09:57:00|325.49|323.49|325.2|323.2|325.58|323.58|325.2|323.2|19
1723111030000|2024-08-08 09:57:10|325.14|323.14|325.19|323.19|325.19|323.19|325.05|323.05|26
1723111040000|2024-08-08 09:57:20|325.2|323.2|325.17|323.17|325.21|323.21|325.15|323.15|24
1723111050000|2024-08-08 09:57:30|325.16|323.16|325.12|323.12|325.19|323.19|325.12|323.12|14
1723111060000|2024-08-08 09:57:40|325.11|323.11|325.04|323.04|325.14|323.14|324.99|322.99|24
1723111070000|2024-08-08 09:57:50|325.03|323.03|325.01|323.01|325.04|323.04|324.98|322.98|14
1723111080000|2024-08-08 09:58:00|325.04|323.04|325.09|323.09|325.1|323.1|325.02|323.02|23
1723111090000|2024-08-08 09:58:10|325.1|323.1|325.17|323.17|325.17|323.17|325.07|323.07|23
1723111100000|2024-08-08 09:58:20|325.16|323.16|325.09|323.09|325.19|323.19|325.05|323.05|25
1723111110000|2024-08-08 09:58:30|325.1|323.1|325.08|323.08|325.13|323.13|325.04|323.04|25
1723111120000|2024-08-08 09:58:40|325.09|323.09|325.08|323.08|325.14|323.14|325.06|323.06|19
1723111130000|2024-08-08 09:58:50|325.1|323.1|324.99|322.99|325.11|323.11|324.99|322.99|13
1723111140000|2024-08-08 09:59:00|325|323|324.98|322.98|325.01|323.01|324.97|322.97|17
1723111150000|2024-08-08 09:59:10|324.99|322.99|324.98|322.98|325|323|324.98|322.98|5
1723111160000|2024-08-08 09:59:20|325.03|323.03|325.04|323.04|325.06|323.06|325.02|323.02|11
1723111170000|2024-08-08 09:59:30|325.05|323.05|325.01|323.01|325.12|323.12|325.01|323.01|15
1723111180000|2024-08-08 09:59:40|324.99|322.99|324.98|322.98|324.99|322.99|324.98|322.98|2
1723111190000|2024-08-08 09:59:50|325|323|325.01|323.01|325.01|323.01|325|323|2
1723111200000|2024-08-08 10:00:00|325.02|323.02|325.01|323.01|325.02|323.02|324.98|322.98|15
1723111210000|2024-08-08 10:00:10|325.02|323.02|324.98|322.98|325.12|323.12|324.98|322.98|20
1723111220000|2024-08-08 10:00:20|324.99|322.99|324.97|322.97|325.12|323.12|324.97|322.97|20
1723111230000|2024-08-08 10:00:30|324.98|322.98|325.04|323.04|325.04|323.04|324.94|322.94|16
1723111240000|2024-08-08 10:00:40|325.05|323.05|324.97|322.97|325.13|323.13|324.97|322.97|19
1723111260000|2024-08-08 10:01:00|324.98|322.98|325.09|323.09|325.09|323.09|324.97|322.97|18
1723111270000|2024-08-08 10:01:10|325.08|323.08|325.16|323.16|325.21|323.21|325.08|323.08|27
1723111280000|2024-08-08 10:01:20|325.14|323.14|325.02|323.02|325.17|323.17|324.97|322.97|24
1723111290000|2024-08-08 10:01:30|325.03|323.03|325.03|323.03|325.13|323.13|325.02|323.02|26
1723111300000|2024-08-08 10:01:40|325.04|323.04|325.04|323.04|325.14|323.14|325.03|323.03|19
1723111310000|2024-08-08 10:01:50|325.05|323.05|325.19|323.19|325.2|323.2|325.04|323.04|18
1723111320000|2024-08-08 10:02:00|325.2|323.2|325.09|323.09|325.2|323.2|325.05|323.05|21
1723111330000|2024-08-08 10:02:10|325.1|323.1|325.13|323.13|325.13|323.13|325.06|323.06|16
1723111340000|2024-08-08 10:02:20|325.17|323.17|325.08|323.08|325.22|323.22|325.07|323.07|15
1723111350000|2024-08-08 10:02:30|325.06|323.06|325.02|323.02|325.06|323.06|324.99|322.99|10
1723111360000|2024-08-08 10:02:40|325.01|323.01|324.95|322.95|325.01|323.01|324.95|322.95|7
1723111370000|2024-08-08 10:02:50|324.94|322.94|324.95|322.95|324.95|322.95|324.94|322.94|2
1723111380000|2024-08-08 10:03:00|324.92|322.92|324.57|322.57|324.92|322.92|324.57|322.57|11
1723111390000|2024-08-08 10:03:10|324.56|322.56|324.53|322.53|324.56|322.56|324.5|322.5|16
1723111400000|2024-08-08 10:03:20|324.52|322.52|324.62|322.62|324.69|322.69|324.52|322.52|22
1723111410000|2024-08-08 10:03:30|324.6|322.6|324.43|322.43|324.6|322.6|324.43|322.43|21
1723111420000|2024-08-08 10:03:40|324.42|322.42|324.37|322.37|324.47|322.47|324.36|322.36|22
1723111430000|2024-08-08 10:03:50|324.36|322.36|324.3|322.3|324.36|322.36|324.29|322.29|13
1723111440000|2024-08-08 10:04:00|324.31|322.31|323.94|321.94|324.32|322.32|323.9|321.9|27
1723111450000|2024-08-08 10:04:10|323.92|321.92|324|322|324.04|322.04|323.91|321.91|21
1723111460000|2024-08-08 10:04:20|324.01|322.01|324.01|322.01|324.04|322.04|323.99|321.99|20
1723111470000|2024-08-08 10:04:30|323.99|321.99|323.93|321.93|324|322|323.85|321.85|23
1723111480000|2024-08-08 10:04:40|323.9|321.9|323.77|321.77|323.92|321.92|323.75|321.75|17
1723111490000|2024-08-08 10:04:50|323.78|321.78|323.75|321.75|323.78|321.78|323.72|321.72|7
1723111500000|2024-08-08 10:05:00|323.76|321.76|323.8|321.8|323.82|321.82|323.74|321.74|25
1723111510000|2024-08-08 10:05:10|323.79|321.79|323.85|321.85|323.85|321.85|323.75|321.75|18
1723111520000|2024-08-08 10:05:20|323.87|321.87|323.96|321.96|324|322|323.86|321.86|26
1723111530000|2024-08-08 10:05:30|323.97|321.97|324.01|322.01|324.1|322.1|323.93|321.93|23
1723111540000|2024-08-08 10:05:40|324.03|322.03|324.22|322.22|324.25|322.25|324.03|322.03|16
1723111550000|2024-08-08 10:05:50|324.21|322.21|324.23|322.23|324.23|322.23|324.16|322.16|24
1723111560000|2024-08-08 10:06:00|324.24|322.24|324.25|322.25|324.33|322.33|324.18|322.18|26
1723111570000|2024-08-08 10:06:10|324.21|322.21|324.19|322.19|324.27|322.27|324.17|322.17|24
1723111580000|2024-08-08 10:06:20|324.17|322.17|324.17|322.17|324.2|322.2|324.12|322.12|27
1723111590000|2024-08-08 10:06:30|324.18|322.18|324.2|322.2|324.25|322.25|324.18|322.18|16
1723111600000|2024-08-08 10:06:40|324.22|322.22|324.26|322.26|324.26|322.26|324.19|322.19|14
1723111610000|2024-08-08 10:06:50|324.27|322.27|324.27|322.27|324.39|322.39|324.26|322.26|17
1723111620000|2024-08-08 10:07:00|324.28|322.28|324.06|322.06|324.31|322.31|324.06|322.06|23
1723111630000|2024-08-08 10:07:10|324.05|322.05|324.17|322.17|324.2|322.2|324.05|322.05|16
1723111640000|2024-08-08 10:07:20|324.16|322.16|324.03|322.03|324.16|322.16|324|322|17
1723111650000|2024-08-08 10:07:30|324.07|322.07|324.13|322.13|324.14|322.14|324.01|322.01|25
1723111660000|2024-08-08 10:07:40|324.04|322.04|324.25|322.25|324.25|322.25|324|322|22
1723111670000|2024-08-08 10:07:50|324.22|322.22|324.14|322.14|324.27|322.27|324.12|322.12|21
1723111680000|2024-08-08 10:08:00|324.15|322.15|324.21|322.21|324.22|322.22|324.13|322.13|17
1723111690000|2024-08-08 10:08:10|324.24|322.24|324.35|322.35|324.36|322.36|324.24|322.24|14
1723111700000|2024-08-08 10:08:20|324.34|322.34|324.28|322.28|324.34|322.34|324.28|322.28|4
1723111710000|2024-08-08 10:08:30|324.31|322.31|324.09|322.09|324.31|322.31|324.05|322.05|14
1723111720000|2024-08-08 10:08:40|324.1|322.1|324.12|322.12|324.13|322.13|324.05|322.05|26
1723111730000|2024-08-08 10:08:50|324.11|322.11|324.11|322.11|324.15|322.15|324.07|322.07|20
1723111740000|2024-08-08 10:09:00|324.06|322.06|323.77|321.77|324.07|322.07|323.73|321.73|26
1723111750000|2024-08-08 10:09:10|323.78|321.78|323.83|321.83|323.87|321.87|323.78|321.78|23
1723111760000|2024-08-08 10:09:20|323.82|321.82|323.76|321.76|323.83|321.83|323.68|321.68|20
1723111770000|2024-08-08 10:09:30|323.75|321.75|323.81|321.81|323.81|321.81|323.72|321.72|18
1723111780000|2024-08-08 10:09:40|323.82|321.82|324.1|322.1|324.1|322.1|323.79|321.79|19
1723111790000|2024-08-08 10:09:50|324.11|322.11|324.01|322.01|324.18|322.18|324.01|322.01|21
1723111800000|2024-08-08 10:10:00|324|322|323.98|321.98|324.02|322.02|323.93|321.93|20
1723111810000|2024-08-08 10:10:10|324|322|324|322|324.03|322.03|323.98|321.98|16
1723111820000|2024-08-08 10:10:20|323.98|321.98|323.89|321.89|323.98|321.98|323.82|321.82|17
1723111830000|2024-08-08 10:10:30|323.91|321.91|323.88|321.88|324|322|323.87|321.87|18
1723111840000|2024-08-08 10:10:40|323.89|321.89|323.92|321.92|323.92|321.92|323.85|321.85|19
1723111850000|2024-08-08 10:10:50|323.93|321.93|323.97|321.97|323.98|321.98|323.89|321.89|16
1723111860000|2024-08-08 10:11:00|323.94|321.94|324.06|322.06|324.07|322.07|323.93|321.93|18
1723111870000|2024-08-08 10:11:10|324.07|322.07|323.95|321.95|324.11|322.11|323.95|321.95|23
1723111880000|2024-08-08 10:11:20|323.96|321.96|324.11|322.11|324.11|322.11|323.96|321.96|12
1723111890000|2024-08-08 10:11:30|324.1|322.1|324.03|322.03|324.11|322.11|324.03|322.03|17
1723111900000|2024-08-08 10:11:40|323.97|321.97|324.21|322.21|324.21|322.21|323.95|321.95|23
1723111910000|2024-08-08 10:11:50|324.23|322.23|324.08|322.08|324.23|322.23|324.06|322.06|8
1723111920000|2024-08-08 10:12:00|324.07|322.07|324.03|322.03|324.08|322.08|324.03|322.03|11
1723111930000|2024-08-08 10:12:10|324.04|322.04|324.04|322.04|324.05|322.05|324.04|322.04|3
1723111940000|2024-08-08 10:12:20|324.05|322.05|323.96|321.96|324.05|322.05|323.96|321.96|18
1723111950000|2024-08-08 10:12:30|323.97|321.97|324.02|322.02|324.04|322.04|323.95|321.95|18
1723111960000|2024-08-08 10:12:40|324.01|322.01|323.75|321.75|324.01|322.01|323.75|321.75|15
1723111970000|2024-08-08 10:12:50|323.73|321.73|323.75|321.75|323.81|321.81|323.72|321.72|15
1723111980000|2024-08-08 10:13:00|323.77|321.77|323.82|321.82|323.83|321.83|323.77|321.77|19
1723111990000|2024-08-08 10:13:10|323.79|321.79|323.8|321.8|323.83|321.83|323.76|321.76|16
1723112000000|2024-08-08 10:13:20|323.81|321.81|323.83|321.83|323.83|321.83|323.77|321.77|17
1723112010000|2024-08-08 10:13:30|323.84|321.84|323.94|321.94|323.94|321.94|323.83|321.83|14
1723112020000|2024-08-08 10:13:40|323.95|321.95|323.97|321.97|324|322|323.94|321.94|13
1723112030000|2024-08-08 10:13:50|323.96|321.96|324|322|324|322|323.96|321.96|13
1723112040000|2024-08-08 10:14:00|324.02|322.02|324.02|322.02|324.05|322.05|324|322|17
1723112050000|2024-08-08 10:14:10|324.03|322.03|324.28|322.28|324.34|322.34|324.03|322.03|28
1723112060000|2024-08-08 10:14:20|324.25|322.25|324.33|322.33|324.34|322.34|324.25|322.25|9
1723112070000|2024-08-08 10:14:30|324.34|322.34|324.31|322.31|324.34|322.34|324.31|322.31|8
1723112090000|2024-08-08 10:14:50|324.32|322.32|324.43|322.43|324.43|322.43|324.32|322.32|15
1723112100000|2024-08-08 10:15:00|324.42|322.42|324.48|322.48|324.56|322.56|324.38|322.38|24
1723112110000|2024-08-08 10:15:10|324.5|322.5|324.28|322.28|324.5|322.5|324.28|322.28|24
1723112120000|2024-08-08 10:15:20|324.24|322.24|324.16|322.16|324.24|322.24|324.07|322.07|14
1723112130000|2024-08-08 10:15:30|324.17|322.17|324.14|322.14|324.17|322.17|324.13|322.13|16
1723112140000|2024-08-08 10:15:40|324.15|322.15|324.18|322.18|324.2|322.2|324.13|322.13|23
1723112150000|2024-08-08 10:15:50|324.16|322.16|323.99|321.99|324.17|322.17|323.99|321.99|15
1723112160000|2024-08-08 10:16:00|324|322|324.07|322.07|324.15|322.15|323.99|321.99|27
1723112170000|2024-08-08 10:16:10|324.08|322.08|324.07|322.07|324.08|322.08|324.05|322.05|22
1723112180000|2024-08-08 10:16:20|324.06|322.06|324.07|322.07|324.09|322.09|324.03|322.03|18
1723112190000|2024-08-08 10:16:30|324.08|322.08|324.23|322.23|324.23|322.23|324.08|322.08|20
1723112200000|2024-08-08 10:16:40|324.22|322.22|324.21|322.21|324.23|322.23|324.19|322.19|13
1723112210000|2024-08-08 10:16:50|324.2|322.2|323.91|321.91|324.2|322.2|323.91|321.91|8
1723112220000|2024-08-08 10:17:00|323.95|321.95|324.02|322.02|324.05|322.05|323.93|321.93|26
1723112230000|2024-08-08 10:17:10|324.01|322.01|324.02|322.02|324.05|322.05|323.99|321.99|14
1723112240000|2024-08-08 10:17:20|324.04|322.04|324.02|322.02|324.04|322.04|324|322|14
1723112250000|2024-08-08 10:17:30|324.03|322.03|324.01|322.01|324.07|322.07|324.01|322.01|15
1723112260000|2024-08-08 10:17:40|324|322|323.71|321.71|324|322|323.63|321.63|19
1723112270000|2024-08-08 10:17:50|323.75|321.75|323.91|321.91|323.91|321.91|323.72|321.72|16
1723112280000|2024-08-08 10:18:00|323.92|321.92|324.06|322.06|324.06|322.06|323.92|321.92|22
1723112290000|2024-08-08 10:18:10|324.1|322.1|324.37|322.37|324.37|322.37|324.1|322.1|20
1723112300000|2024-08-08 10:18:20|324.38|322.38|324.48|322.48|324.51|322.51|324.38|322.38|17
1723112310000|2024-08-08 10:18:30|324.47|322.47|324.38|322.38|324.47|322.47|324.33|322.33|16
1723112320000|2024-08-08 10:18:40|324.39|322.39|324.4|322.4|324.43|322.43|324.36|322.36|18
1723112330000|2024-08-08 10:18:50|324.41|322.41|324.4|322.4|324.47|322.47|324.4|322.4|13
1723112340000|2024-08-08 10:19:00|324.43|322.43|324.55|322.55|324.57|322.57|324.43|322.43|13
1723112350000|2024-08-08 10:19:10|324.52|322.52|324.68|322.68|324.68|322.68|324.47|322.47|22
1723112360000|2024-08-08 10:19:20|324.69|322.69|324.72|322.72|324.8|322.8|324.62|322.62|27
1723112370000|2024-08-08 10:19:30|324.71|322.71|324.46|322.46|324.71|322.71|324.46|322.46|20
1723112380000|2024-08-08 10:19:40|324.47|322.47|324.59|322.59|324.61|322.61|324.46|322.46|16
1723112390000|2024-08-08 10:19:50|324.6|322.6|324.63|322.63|324.68|322.68|324.58|322.58|22
1723112400000|2024-08-08 10:20:00|324.64|322.64|324.83|322.83|324.88|322.88|324.6|322.6|24
1723112410000|2024-08-08 10:20:10|324.84|322.84|324.8|322.8|324.85|322.85|324.78|322.78|16
1723112420000|2024-08-08 10:20:20|324.79|322.79|324.77|322.77|324.8|322.8|324.77|322.77|10
1723112430000|2024-08-08 10:20:30|324.78|322.78|324.82|322.82|324.82|322.82|324.64|322.64|16
1723112440000|2024-08-08 10:20:40|324.81|322.81|324.86|322.86|324.88|322.88|324.8|322.8|11
1723112450000|2024-08-08 10:20:50|324.84|322.84|324.82|322.82|324.84|322.84|324.82|322.82|5
1723112460000|2024-08-08 10:21:00|324.8|322.8|324.8|322.8|324.84|322.84|324.78|322.78|12
1723112470000|2024-08-08 10:21:10|324.79|322.79|324.92|322.92|324.95|322.95|324.79|322.79|17
1723112480000|2024-08-08 10:21:20|324.88|322.88|324.85|322.85|324.89|322.89|324.8|322.8|20
1723112490000|2024-08-08 10:21:30|324.84|322.84|324.85|322.85|324.89|322.89|324.8|322.8|15
1723112500000|2024-08-08 10:21:40|324.87|322.87|324.84|322.84|324.88|322.88|324.83|322.83|15
1723112510000|2024-08-08 10:21:50|324.83|322.83|324.81|322.81|324.84|322.84|324.79|322.79|13
1723112520000|2024-08-08 10:22:00|324.82|322.82|325|323|325.05|323.05|324.82|322.82|16
1723112530000|2024-08-08 10:22:10|325.02|323.02|324.99|322.99|325.02|323.02|324.99|322.99|7
1723112540000|2024-08-08 10:22:20|325|323|325.01|323.01|325.02|323.02|324.99|322.99|6
1723112550000|2024-08-08 10:22:30|325.03|323.03|325.02|323.02|325.03|323.03|325|323|8
1723112560000|2024-08-08 10:22:40|325.03|323.03|325.09|323.09|325.13|323.13|325.03|323.03|18
1723112570000|2024-08-08 10:22:50|325.1|323.1|325.09|323.09|325.14|323.14|325.05|323.05|17
1723112580000|2024-08-08 10:23:00|325.05|323.05|324.99|322.99|325.06|323.06|324.99|322.99|12
1723112590000|2024-08-08 10:23:10|325|323|325.03|323.03|325.06|323.06|325|323|10
1723112600000|2024-08-08 10:23:20|325.02|323.02|324.99|322.99|325.05|323.05|324.99|322.99|7
1723112610000|2024-08-08 10:23:30|325.02|323.02|324.89|322.89|325.02|323.02|324.89|322.89|6
1723112620000|2024-08-08 10:23:40|324.9|322.9|324.94|322.94|324.95|322.95|324.88|322.88|14
1723112630000|2024-08-08 10:23:50|324.93|322.93|325.04|323.04|325.05|323.05|324.92|322.92|11
1723112640000|2024-08-08 10:24:00|325.03|323.03|325.11|323.11|325.13|323.13|325.01|323.01|22
1723112650000|2024-08-08 10:24:10|325.16|323.16|325.16|323.16|325.16|323.16|325.09|323.09|14
1723112660000|2024-08-08 10:24:20|325.17|323.17|325.2|323.2|325.2|323.2|325.17|323.17|3
1723112690000|2024-08-08 10:24:50|325.15|323.15|325.02|323.02|325.15|323.15|325.02|323.02|4
1723112700000|2024-08-08 10:25:00|324.99|322.99|325|323|325|323|324.93|322.93|15
1723112710000|2024-08-08 10:25:10|325.02|323.02|325.05|323.05|325.09|323.09|324.99|322.99|28
1723112720000|2024-08-08 10:25:20|325.03|323.03|324.82|322.82|325.03|323.03|324.82|322.82|14
1723112730000|2024-08-08 10:25:30|324.8|322.8|324.81|322.81|324.9|322.9|324.77|322.77|17
1723112740000|2024-08-08 10:25:40|324.79|322.79|325.09|323.09|325.09|323.09|324.79|322.79|17
1723112750000|2024-08-08 10:25:50|325.1|323.1|325|323|325.12|323.12|324.96|322.96|18
1723112760000|2024-08-08 10:26:00|324.99|322.99|325.09|323.09|325.09|323.09|324.95|322.95|20
1723112770000|2024-08-08 10:26:10|325.13|323.13|325.11|323.11|325.13|323.13|325.04|323.04|22
1723112780000|2024-08-08 10:26:20|325.1|323.1|325.18|323.18|325.2|323.2|325.09|323.09|11
1723112790000|2024-08-08 10:26:30|325.19|323.19|325.2|323.2|325.2|323.2|325.19|323.19|2
1723112810000|2024-08-08 10:26:50|325.23|323.23|325.44|323.44|325.44|323.44|325.21|323.21|10
1723112820000|2024-08-08 10:27:00|325.42|323.42|325.34|323.34|325.44|323.44|325.3|323.3|10
1723112830000|2024-08-08 10:27:10|325.32|323.32|325.34|323.34|325.38|323.38|325.21|323.21|15
1723112840000|2024-08-08 10:27:20|325.33|323.33|325.42|323.42|325.42|323.42|325.32|323.32|12
1723112850000|2024-08-08 10:27:30|325.41|323.41|325.42|323.42|325.42|323.42|325.38|323.38|4
1723112860000|2024-08-08 10:27:40|325.38|323.38|325.39|323.39|325.4|323.4|325.38|323.38|5
1723112870000|2024-08-08 10:27:50|325.4|323.4|325.38|323.38|325.4|323.4|325.38|323.38|5
1723112880000|2024-08-08 10:28:00|325.36|323.36|325.18|323.18|325.36|323.36|325.18|323.18|13
1723112890000|2024-08-08 10:28:10|325.16|323.16|325.16|323.16|325.17|323.17|325.14|323.14|10
1723112900000|2024-08-08 10:28:20|325.17|323.17|325.17|323.17|325.18|323.18|325.14|323.14|10
1723112910000|2024-08-08 10:28:30|325.18|323.18|325.4|323.4|325.4|323.4|325.17|323.17|25
1723112920000|2024-08-08 10:28:40|325.39|323.39|325.42|323.42|325.42|323.42|325.37|323.37|10
1723112940000|2024-08-08 10:29:00|325.43|323.43|325.42|323.42|325.44|323.44|325.42|323.42|3
1723112950000|2024-08-08 10:29:10|325.41|323.41|325.41|323.41|325.41|323.41|325.4|323.4|3
1723112960000|2024-08-08 10:29:20|325.4|323.4|325.42|323.42|325.42|323.42|325.4|323.4|11
1723112970000|2024-08-08 10:29:30|325.4|323.4|325.37|323.37|325.42|323.42|325.37|323.37|13
1723112980000|2024-08-08 10:29:40|325.34|323.34|325.29|323.29|325.34|323.34|325.25|323.25|10
1723112990000|2024-08-08 10:29:50|325.28|323.28|325.29|323.29|325.29|323.29|325.26|323.26|13
1723113000000|2024-08-08 10:30:00|325.26|323.26|325.29|323.29|325.31|323.31|325.22|323.22|21
1723113010000|2024-08-08 10:30:10|325.28|323.28|325.17|323.17|325.28|323.28|325.13|323.13|23
1723113020000|2024-08-08 10:30:20|325.16|323.16|325.05|323.05|325.17|323.17|325.05|323.05|21
1723113030000|2024-08-08 10:30:30|325.06|323.06|324.86|322.86|325.09|323.09|324.82|322.82|25
1723113040000|2024-08-08 10:30:40|324.84|322.84|324.81|322.81|324.88|322.88|324.78|322.78|18
1723113050000|2024-08-08 10:30:50|324.87|322.87|325.15|323.15|325.15|323.15|324.87|322.87|21
1723113060000|2024-08-08 10:31:00|325.16|323.16|325.07|323.07|325.2|323.2|325.07|323.07|20
1723113070000|2024-08-08 10:31:10|325.09|323.09|325.12|323.12|325.15|323.15|325.07|323.07|21
1723113080000|2024-08-08 10:31:20|325.1|323.1|325.16|323.16|325.18|323.18|325.07|323.07|19
1723113090000|2024-08-08 10:31:30|325.17|323.17|324.88|322.88|325.17|323.17|324.88|322.88|20
1723113100000|2024-08-08 10:31:40|324.87|322.87|325.04|323.04|325.04|323.04|324.86|322.86|25
1723113110000|2024-08-08 10:31:50|325.06|323.06|324.88|322.88|325.08|323.08|324.88|322.88|18
1723113120000|2024-08-08 10:32:00|324.87|322.87|324.68|322.68|324.89|322.89|324.68|322.68|19
1723113130000|2024-08-08 10:32:10|324.67|322.67|324.7|322.7|324.72|322.72|324.67|322.67|15
1723113140000|2024-08-08 10:32:20|324.69|322.69|324.77|322.77|324.77|322.77|324.68|322.68|20
1723113150000|2024-08-08 10:32:30|324.79|322.79|325.07|323.07|325.07|323.07|324.79|322.79|24
1723113160000|2024-08-08 10:32:40|325.09|323.09|325|323|325.09|323.09|324.94|322.94|16
1723113170000|2024-08-08 10:32:50|324.99|322.99|324.98|322.98|325|323|324.94|322.94|13
1723113180000|2024-08-08 10:33:00|324.99|322.99|325.03|323.03|325.1|323.1|324.95|322.95|24
1723113190000|2024-08-08 10:33:10|325.01|323.01|324.95|322.95|325.09|323.09|324.95|322.95|22
1723113200000|2024-08-08 10:33:20|324.91|322.91|324.68|322.68|324.92|322.92|324.62|322.62|22
1723113210000|2024-08-08 10:33:30|324.7|322.7|324.63|322.63|324.7|322.7|324.62|322.62|14
1723113220000|2024-08-08 10:33:40|324.64|322.64|324.61|322.61|324.71|322.71|324.61|322.61|18
1723113230000|2024-08-08 10:33:50|324.6|322.6|324.56|322.56|324.6|322.6|324.5|322.5|21
1723113240000|2024-08-08 10:34:00|324.55|322.55|324.54|322.54|324.57|322.57|324.52|322.52|15
1723113250000|2024-08-08 10:34:10|324.52|322.52|324.64|322.64|324.69|322.69|324.52|322.52|20
1723113260000|2024-08-08 10:34:20|324.61|322.61|324.71|322.71|324.71|322.71|324.61|322.61|10
1723113270000|2024-08-08 10:34:30|324.73|322.73|324.74|322.74|324.83|322.83|324.72|322.72|22
1723113280000|2024-08-08 10:34:40|324.75|322.75|324.73|322.73|324.84|322.84|324.71|322.71|15
1723113290000|2024-08-08 10:34:50|324.72|322.72|324.77|322.77|324.79|322.79|324.72|322.72|6
1723113300000|2024-08-08 10:35:00|324.78|322.78|324.97|322.97|324.97|322.97|324.78|322.78|16
1723113310000|2024-08-08 10:35:10|324.94|322.94|324.93|322.93|324.94|322.94|324.93|322.93|2
1723113320000|2024-08-08 10:35:20|324.97|322.97|324.93|322.93|324.97|322.97|324.9|322.9|9
1723113330000|2024-08-08 10:35:30|324.92|322.92|324.94|322.94|324.97|322.97|324.9|322.9|12
1723113340000|2024-08-08 10:35:40|324.92|322.92|324.93|322.93|324.94|322.94|324.92|322.92|6
1723113350000|2024-08-08 10:35:50|324.94|322.94|324.93|322.93|324.97|322.97|324.93|322.93|6
1723113360000|2024-08-08 10:36:00|324.91|322.91|324.91|322.91|324.93|322.93|324.79|322.79|16
1723113370000|2024-08-08 10:36:10|324.92|322.92|324.97|322.97|324.97|322.97|324.91|322.91|9
1723113380000|2024-08-08 10:36:20|324.94|322.94|324.83|322.83|324.94|322.94|324.83|322.83|5
1723113390000|2024-08-08 10:36:30|324.81|322.81|324.66|322.66|324.81|322.81|324.66|322.66|12
1723113400000|2024-08-08 10:36:40|324.65|322.65|324.75|322.75|324.79|322.79|324.65|322.65|24
1723113410000|2024-08-08 10:36:50|324.73|322.73|324.6|322.6|324.75|322.75|324.6|322.6|17
1723113420000|2024-08-08 10:37:00|324.66|322.66|324.71|322.71|324.72|322.72|324.63|322.63|15
1723113430000|2024-08-08 10:37:10|324.67|322.67|324.81|322.81|324.82|322.82|324.67|322.67|17
1723113440000|2024-08-08 10:37:20|324.79|322.79|324.66|322.66|324.8|322.8|324.58|322.58|20
1723113450000|2024-08-08 10:37:30|324.63|322.63|324.6|322.6|324.63|322.63|324.45|322.45|24
1723113460000|2024-08-08 10:37:40|324.61|322.61|324.71|322.71|324.79|322.79|324.61|322.61|16
1723113470000|2024-08-08 10:37:50|324.74|322.74|324.69|322.69|324.75|322.75|324.69|322.69|7
1723113480000|2024-08-08 10:38:00|324.66|322.66|324.67|322.67|324.69|322.69|324.66|322.66|10
1723113490000|2024-08-08 10:38:10|324.68|322.68|324.91|322.91|324.92|322.92|324.68|322.68|24
1723113500000|2024-08-08 10:38:20|324.9|322.9|324.84|322.84|324.92|322.92|324.82|322.82|18
1723113510000|2024-08-08 10:38:30|324.86|322.86|324.97|322.97|324.97|322.97|324.86|322.86|14
1723113520000|2024-08-08 10:38:40|324.95|322.95|324.89|322.89|324.95|322.95|324.88|322.88|8
1723113530000|2024-08-08 10:38:50|324.88|322.88|324.81|322.81|324.88|322.88|324.81|322.81|7
1723113540000|2024-08-08 10:39:00|324.82|322.82|324.75|322.75|324.82|322.82|324.74|322.74|10
1723113550000|2024-08-08 10:39:10|324.74|322.74|324.83|322.83|324.87|322.87|324.74|322.74|13
1723113560000|2024-08-08 10:39:20|324.82|322.82|324.81|322.81|324.83|322.83|324.78|322.78|17
1723113570000|2024-08-08 10:39:30|324.8|322.8|324.8|322.8|324.86|322.86|324.8|322.8|14
1723113580000|2024-08-08 10:39:40|324.79|322.79|324.82|322.82|324.9|322.9|324.78|322.78|19
1723113590000|2024-08-08 10:39:50|324.81|322.81|324.87|322.87|324.87|322.87|324.8|322.8|14
1723113600000|2024-08-08 10:40:00|324.86|322.86|324.97|322.97|324.97|322.97|324.86|322.86|6
1723113610000|2024-08-08 10:40:10|324.98|322.98|324.97|322.97|324.98|322.98|324.97|322.97|2
1723113630000|2024-08-08 10:40:30|324.98|322.98|324.98|322.98|324.98|322.98|324.97|322.97|3
1723113640000|2024-08-08 10:40:40|324.99|322.99|325.23|323.23|325.28|323.28|324.99|322.99|6
1723113650000|2024-08-08 10:40:50|325.28|323.28|325.28|323.28|325.28|323.28|325.27|323.27|3
1723113660000|2024-08-08 10:41:00|325.27|323.27|325.27|323.27|325.27|323.27|325.27|323.27|1
1723113670000|2024-08-08 10:41:10|325.24|323.24|325.22|323.22|325.24|323.24|325.21|323.21|3
1723113680000|2024-08-08 10:41:20|325.16|323.16|325.18|323.18|325.18|323.18|325.13|323.13|10
1723113690000|2024-08-08 10:41:30|325.17|323.17|325.26|323.26|325.28|323.28|325.17|323.17|7
1723113700000|2024-08-08 10:41:40|325.28|323.28|325.22|323.22|325.28|323.28|325.2|323.2|7
1723113710000|2024-08-08 10:41:50|325.24|323.24|325.28|323.28|325.28|323.28|325.24|323.24|3
1723113720000|2024-08-08 10:42:00|325.27|323.27|325.28|323.28|325.28|323.28|325.23|323.23|10
1723113730000|2024-08-08 10:42:10|325.29|323.29|325.61|323.61|325.64|323.64|325.29|323.29|14
1723113740000|2024-08-08 10:42:20|325.59|323.59|325.47|323.47|325.62|323.62|325.46|323.46|12
1723113750000|2024-08-08 10:42:30|325.46|323.46|325.39|323.39|325.47|323.47|325.39|323.39|9
1723113760000|2024-08-08 10:42:40|325.4|323.4|325.43|323.43|325.43|323.43|325.39|323.39|7
1723113770000|2024-08-08 10:42:50|325.41|323.41|325.39|323.39|325.41|323.41|325.38|323.38|7
1723113780000|2024-08-08 10:43:00|325.38|323.38|325.58|323.58|325.62|323.62|325.38|323.38|15
1723113790000|2024-08-08 10:43:10|325.55|323.55|325.41|323.41|325.55|323.55|325.39|323.39|12
1723113800000|2024-08-08 10:43:20|325.42|323.42|325.41|323.41|325.48|323.48|325.39|323.39|14
1723113810000|2024-08-08 10:43:30|325.42|323.42|325.44|323.44|325.45|323.45|325.42|323.42|3
1723113820000|2024-08-08 10:43:40|325.48|323.48|325.4|323.4|325.48|323.48|325.4|323.4|10
1723113830000|2024-08-08 10:43:50|325.41|323.41|325.5|323.5|325.51|323.51|325.41|323.41|13
1723113840000|2024-08-08 10:44:00|325.45|323.45|325.24|323.24|325.45|323.45|325.24|323.24|16
1723113850000|2024-08-08 10:44:10|325.26|323.26|325.27|323.27|325.27|323.27|325.24|323.24|9
1723113860000|2024-08-08 10:44:20|325.26|323.26|325.4|323.4|325.4|323.4|325.25|323.25|22
1723113870000|2024-08-08 10:44:30|325.41|323.41|325.59|323.59|325.61|323.61|325.41|323.41|20
1723113880000|2024-08-08 10:44:40|325.6|323.6|325.7|323.7|325.75|323.75|325.6|323.6|12
1723113890000|2024-08-08 10:44:50|325.71|323.71|325.65|323.65|325.71|323.71|325.62|323.62|19
1723113900000|2024-08-08 10:45:00|325.66|323.66|325.75|323.75|325.75|323.75|325.63|323.63|18
1723113910000|2024-08-08 10:45:10|325.71|323.71|325.75|323.75|325.75|323.75|325.67|323.67|19
1723113920000|2024-08-08 10:45:20|325.79|323.79|325.96|323.96|325.96|323.96|325.79|323.79|6
1723113930000|2024-08-08 10:45:30|325.97|323.97|326.01|324.01|326.13|324.13|325.97|323.97|20
1723113940000|2024-08-08 10:45:40|325.99|323.99|325.93|323.93|326|324|325.9|323.9|14
1723113950000|2024-08-08 10:45:50|325.94|323.94|325.98|323.98|326.13|324.13|325.94|323.94|25
1723113960000|2024-08-08 10:46:00|325.97|323.97|326.08|324.08|326.08|324.08|325.79|323.79|23
1723113970000|2024-08-08 10:46:10|326.09|324.09|326.02|324.02|326.17|324.17|326.02|324.02|17
1723113980000|2024-08-08 10:46:20|326.01|324.01|326.14|324.14|326.2|324.2|326.01|324.01|25
1723113990000|2024-08-08 10:46:30|326.12|324.12|326.2|324.2|326.2|324.2|326.09|324.09|21
1723114000000|2024-08-08 10:46:40|326.17|324.17|326.09|324.09|326.18|324.18|326|324|21
1723114010000|2024-08-08 10:46:50|326.08|324.08|326.02|324.02|326.09|324.09|326|324|11
1723114020000|2024-08-08 10:47:00|326.06|324.06|326.12|324.12|326.12|324.12|326.06|324.06|12
1723114030000|2024-08-08 10:47:10|326.11|324.11|325.96|323.96|326.11|324.11|325.9|323.9|14
1723114040000|2024-08-08 10:47:20|325.95|323.95|325.95|323.95|325.96|323.96|325.91|323.91|12
1723114050000|2024-08-08 10:47:30|325.96|323.96|326.1|324.1|326.1|324.1|325.96|323.96|14
1723114060000|2024-08-08 10:47:40|326.09|324.09|326.12|324.12|326.12|324.12|326.01|324.01|18
1723114070000|2024-08-08 10:47:50|326.11|324.11|325.98|323.98|326.11|324.11|325.98|323.98|12
1723114080000|2024-08-08 10:48:00|325.96|323.96|325.64|323.64|325.96|323.96|325.64|323.64|14
1723114090000|2024-08-08 10:48:10|325.65|323.65|325.65|323.65|325.76|323.76|325.65|323.65|17
1723114100000|2024-08-08 10:48:20|325.64|323.64|325.56|323.56|325.64|323.64|325.52|323.52|21
1723114110000|2024-08-08 10:48:30|325.54|323.54|325.52|323.52|325.55|323.55|325.52|323.52|15
1723114120000|2024-08-08 10:48:40|325.51|323.51|325.68|323.68|325.69|323.69|325.51|323.51|17
1723114130000|2024-08-08 10:48:50|325.69|323.69|325.65|323.65|325.71|323.71|325.64|323.64|15
1723114140000|2024-08-08 10:49:00|325.64|323.64|325.58|323.58|325.69|323.69|325.56|323.56|13
1723114150000|2024-08-08 10:49:10|325.57|323.57|325.35|323.35|325.58|323.58|325.33|323.33|11
1723114160000|2024-08-08 10:49:20|325.28|323.28|325.29|323.29|325.3|323.3|325.27|323.27|13
1723114170000|2024-08-08 10:49:30|325.31|323.31|325.27|323.27|325.31|323.31|325.26|323.26|9
1723114180000|2024-08-08 10:49:40|325.26|323.26|325.31|323.31|325.31|323.31|325.14|323.14|19
1723114190000|2024-08-08 10:49:50|325.32|323.32|325.33|323.33|325.33|323.33|325.27|323.27|11
1723114200000|2024-08-08 10:50:00|325.34|323.34|325.51|323.51|325.51|323.51|325.34|323.34|18
1723114210000|2024-08-08 10:50:10|325.5|323.5|325.77|323.77|325.77|323.77|325.48|323.48|18
1723114220000|2024-08-08 10:50:20|325.76|323.76|325.71|323.71|325.81|323.81|325.71|323.71|17
1723114230000|2024-08-08 10:50:30|325.7|323.7|325.66|323.66|325.72|323.72|325.55|323.55|24
1723114240000|2024-08-08 10:50:40|325.63|323.63|325.65|323.65|325.66|323.66|325.61|323.61|23
1723114250000|2024-08-08 10:50:50|325.64|323.64|325.76|323.76|325.78|323.78|325.64|323.64|21
1723114260000|2024-08-08 10:51:00|325.85|323.85|325.79|323.79|325.85|323.85|325.78|323.78|14
1723114270000|2024-08-08 10:51:10|325.81|323.81|325.81|323.81|325.9|323.9|325.81|323.81|19
1723114280000|2024-08-08 10:51:20|325.8|323.8|326.09|324.09|326.1|324.1|325.8|323.8|22
1723114290000|2024-08-08 10:51:30|326.06|324.06|326.12|324.12|326.12|324.12|326.06|324.06|7
1723114310000|2024-08-08 10:51:50|326.11|324.11|325.91|323.91|326.11|324.11|325.9|323.9|15
1723114320000|2024-08-08 10:52:00|325.86|323.86|325.89|323.89|325.9|323.9|325.83|323.83|18
1723114330000|2024-08-08 10:52:10|325.88|323.88|325.88|323.88|326.06|324.06|325.88|323.88|18
1723114340000|2024-08-08 10:52:20|325.87|323.87|325.96|323.96|325.96|323.96|325.76|323.76|15
1723114350000|2024-08-08 10:52:30|325.93|323.93|325.9|323.9|325.94|323.94|325.89|323.89|15
1723114360000|2024-08-08 10:52:40|325.89|323.89|326|324|326|324|325.89|323.89|15
1723114370000|2024-08-08 10:52:50|325.97|323.97|325.98|323.98|325.98|323.98|325.94|323.94|8
1723114380000|2024-08-08 10:53:00|325.99|323.99|326.13|324.13|326.13|324.13|325.97|323.97|20
1723114390000|2024-08-08 10:53:10|326.12|324.12|326.1|324.1|326.12|324.12|326.09|324.09|11
1723114400000|2024-08-08 10:53:20|326.12|324.12|326.12|324.12|326.12|324.12|326.1|324.1|4
1723114410000|2024-08-08 10:53:30|326.11|324.11|326.11|324.11|326.11|324.11|326.07|324.07|4
1723114420000|2024-08-08 10:53:40|326.12|324.12|326.12|324.12|326.12|324.12|326.12|324.12|1
1723114430000|2024-08-08 10:53:50|326.06|324.06|326.07|324.07|326.1|324.1|326.04|324.04|9
1723114440000|2024-08-08 10:54:00|326.08|324.08|326.45|324.45|326.48|324.48|326.08|324.08|8
1723114450000|2024-08-08 10:54:10|326.44|324.44|326.33|324.33|326.47|324.47|326.31|324.31|22
1723114460000|2024-08-08 10:54:20|326.34|324.34|326.4|324.4|326.42|324.42|326.32|324.32|24
1723114470000|2024-08-08 10:54:30|326.39|324.39|326.41|324.41|326.46|324.46|326.38|324.38|23
1723114480000|2024-08-08 10:54:40|326.42|324.42|326.47|324.47|326.49|324.49|326.41|324.41|13
1723114490000|2024-08-08 10:54:50|326.48|324.48|326.49|324.49|326.49|324.49|326.47|324.47|6
1723114500000|2024-08-08 10:55:00|326.48|324.48|326.39|324.39|326.49|324.49|326.38|324.38|11
1723114510000|2024-08-08 10:55:10|326.38|324.38|326.34|324.34|326.44|324.44|326.34|324.34|23
1723114520000|2024-08-08 10:55:20|326.26|324.26|326.21|324.21|326.33|324.33|326.19|324.19|16
1723114530000|2024-08-08 10:55:30|326.2|324.2|326.21|324.21|326.23|324.23|326.19|324.19|13
1723114540000|2024-08-08 10:55:40|326.23|324.23|326.27|324.27|326.33|324.33|326.23|324.23|25
1723114550000|2024-08-08 10:55:50|326.24|324.24|326.12|324.12|326.24|324.24|326.08|324.08|10
1723114560000|2024-08-08 10:56:00|326.08|324.08|326.07|324.07|326.12|324.12|326.06|324.06|17
1723114570000|2024-08-08 10:56:10|326.08|324.08|326.07|324.07|326.1|324.1|326.06|324.06|18
1723114580000|2024-08-08 10:56:20|326.08|324.08|326.1|324.1|326.14|324.14|326.08|324.08|17
1723114590000|2024-08-08 10:56:30|326.09|324.09|326.08|324.08|326.11|324.11|326.07|324.07|14
1723114600000|2024-08-08 10:56:40|326.07|324.07|326.18|324.18|326.18|324.18|326.06|324.06|12
1723114610000|2024-08-08 10:56:50|326.15|324.15|326.2|324.2|326.21|324.21|326.15|324.15|14
1723114620000|2024-08-08 10:57:00|326.25|324.25|326.29|324.29|326.3|324.3|326.25|324.25|14
1723114630000|2024-08-08 10:57:10|326.28|324.28|326.3|324.3|326.3|324.3|326.26|324.26|12
1723114640000|2024-08-08 10:57:20|326.31|324.31|326.26|324.26|326.31|324.31|326.26|324.26|6
1723114650000|2024-08-08 10:57:30|326.25|324.25|326.23|324.23|326.25|324.25|326.22|324.22|4
1723114660000|2024-08-08 10:57:40|326.25|324.25|326.25|324.25|326.25|324.25|326.25|324.25|1
1723114670000|2024-08-08 10:57:50|326.24|324.24|326.2|324.2|326.26|324.26|326.2|324.2|8
1723114680000|2024-08-08 10:58:00|326.19|324.19|326.28|324.28|326.32|324.32|326.19|324.19|13
1723114690000|2024-08-08 10:58:10|326.26|324.26|326.28|324.28|326.29|324.29|326.26|324.26|5
1723114700000|2024-08-08 10:58:20|326.29|324.29|326.36|324.36|326.37|324.37|326.28|324.28|15
1723114710000|2024-08-08 10:58:30|326.35|324.35|326.26|324.26|326.39|324.39|326.26|324.26|14
1723114720000|2024-08-08 10:58:40|326.22|324.22|326.29|324.29|326.3|324.3|326.2|324.2|8
1723114730000|2024-08-08 10:58:50|326.28|324.28|326.28|324.28|326.33|324.33|326.28|324.28|9
1723114750000|2024-08-08 10:59:10|326.29|324.29|326.31|324.31|326.33|324.33|326.29|324.29|14
1723114760000|2024-08-08 10:59:20|326.33|324.33|326.32|324.32|326.38|324.38|326.31|324.31|14
1723114770000|2024-08-08 10:59:30|326.31|324.31|326.31|324.31|326.37|324.37|326.28|324.28|12
1723114780000|2024-08-08 10:59:40|326.33|324.33|326.32|324.32|326.4|324.4|326.3|324.3|18
1723114790000|2024-08-08 10:59:50|326.31|324.31|326.29|324.29|326.32|324.32|326.28|324.28|8
1723114800000|2024-08-08 11:00:00|326.28|324.28|326.23|324.23|326.28|324.28|326.23|324.23|6
1723114810000|2024-08-08 11:00:10|326.22|324.22|326.16|324.16|326.22|324.22|326.16|324.16|7
1723114820000|2024-08-08 11:00:20|326.1|324.1|325.91|323.91|326.1|324.1|325.82|323.82|16
1723114830000|2024-08-08 11:00:30|325.92|323.92|325.84|323.84|325.94|323.94|325.83|323.83|12
1723114840000|2024-08-08 11:00:40|325.85|323.85|326.19|324.19|326.19|324.19|325.85|323.85|17
1723114850000|2024-08-08 11:00:50|326.18|324.18|326.12|324.12|326.18|324.18|326.07|324.07|14
1723114860000|2024-08-08 11:01:00|326.14|324.14|326.23|324.23|326.27|324.27|326.14|324.14|14
1723114870000|2024-08-08 11:01:10|326.22|324.22|325.97|323.97|326.22|324.22|325.97|323.97|18
1723114880000|2024-08-08 11:01:20|325.96|323.96|325.91|323.91|325.96|323.96|325.84|323.84|21
1723114890000|2024-08-08 11:01:30|325.9|323.9|325.91|323.91|325.93|323.93|325.88|323.88|16
1723114900000|2024-08-08 11:01:40|325.88|323.88|325.87|323.87|325.99|323.99|325.87|323.87|20
1723114910000|2024-08-08 11:01:50|325.86|323.86|325.78|323.78|325.86|323.86|325.71|323.71|16
1723114920000|2024-08-08 11:02:00|325.81|323.81|325.79|323.79|325.86|323.86|325.79|323.79|13
1723114930000|2024-08-08 11:02:10|325.8|323.8|325.8|323.8|325.81|323.81|325.76|323.76|12
1723114940000|2024-08-08 11:02:20|325.81|323.81|325.75|323.75|325.81|323.81|325.73|323.73|13
1723114950000|2024-08-08 11:02:30|325.74|323.74|325.74|323.74|325.74|323.74|325.71|323.71|6
1723114960000|2024-08-08 11:02:40|325.73|323.73|325.63|323.63|325.74|323.74|325.6|323.6|16
1723114970000|2024-08-08 11:02:50|325.62|323.62|325.45|323.45|325.63|323.63|325.45|323.45|15
1723114980000|2024-08-08 11:03:00|325.46|323.46|325.42|323.42|325.46|323.46|325.37|323.37|15
1723114990000|2024-08-08 11:03:10|325.41|323.41|325.39|323.39|325.41|323.41|325.38|323.38|5
1723115000000|2024-08-08 11:03:20|325.35|323.35|325.3|323.3|325.35|323.35|325.2|323.2|20
1723115010000|2024-08-08 11:03:30|325.31|323.31|325.49|323.49|325.51|323.51|325.3|323.3|18
1723115020000|2024-08-08 11:03:40|325.47|323.47|325.68|323.68|325.68|323.68|325.45|323.45|20
1723115030000|2024-08-08 11:03:50|325.7|323.7|325.87|323.87|325.88|323.88|325.7|323.7|18
1723115040000|2024-08-08 11:04:00|325.88|323.88|325.81|323.81|325.88|323.88|325.8|323.8|15
1723115050000|2024-08-08 11:04:10|325.86|323.86|325.87|323.87|325.88|323.88|325.8|323.8|20
1723115060000|2024-08-08 11:04:20|325.89|323.89|325.92|323.92|326.13|324.13|325.84|323.84|20
1723115070000|2024-08-08 11:04:30|325.95|323.95|325.87|323.87|325.99|323.99|325.81|323.81|21
1723115080000|2024-08-08 11:04:40|325.89|323.89|326.01|324.01|326.02|324.02|325.89|323.89|15
1723115090000|2024-08-08 11:04:50|326.03|324.03|326.01|324.01|326.03|324.03|325.98|323.98|11
1723115100000|2024-08-08 11:05:00|326|324|325.99|323.99|326.01|324.01|325.98|323.98|7
1723115110000|2024-08-08 11:05:10|326|324|326|324|326.04|324.04|325.98|323.98|15
1723115120000|2024-08-08 11:05:20|326.02|324.02|325.98|323.98|326.13|324.13|325.98|323.98|22
1723115130000|2024-08-08 11:05:30|325.99|323.99|326.08|324.08|326.08|324.08|325.98|323.98|16
1723115140000|2024-08-08 11:05:40|326.07|324.07|326.1|324.1|326.13|324.13|326.04|324.04|18
1723115150000|2024-08-08 11:05:50|326.09|324.09|326.07|324.07|326.11|324.11|326.07|324.07|8
1723115160000|2024-08-08 11:06:00|326.04|324.04|325.67|323.67|326.04|324.04|325.66|323.66|21
1723115170000|2024-08-08 11:06:10|325.68|323.68|325.69|323.69|325.69|323.69|325.65|323.65|13
1723115180000|2024-08-08 11:06:20|325.67|323.67|325.84|323.84|325.84|323.84|325.67|323.67|16
1723115190000|2024-08-08 11:06:30|325.82|323.82|326.07|324.07|326.07|324.07|325.82|323.82|24
1723115200000|2024-08-08 11:06:40|326.06|324.06|326.07|324.07|326.08|324.08|326.05|324.05|9
1723115210000|2024-08-08 11:06:50|326.06|324.06|326.08|324.08|326.08|324.08|326.04|324.04|9
1723115220000|2024-08-08 11:07:00|326.06|324.06|325.86|323.86|326.15|324.15|325.86|323.86|21
1723115230000|2024-08-08 11:07:10|325.84|323.84|325.88|323.88|325.89|323.89|325.79|323.79|17
1723115240000|2024-08-08 11:07:20|325.89|323.89|325.89|323.89|325.97|323.97|325.88|323.88|17
1723115250000|2024-08-08 11:07:30|325.88|323.88|325.8|323.8|325.88|323.88|325.79|323.79|14
1723115260000|2024-08-08 11:07:40|325.81|323.81|325.82|323.82|325.83|323.83|325.81|323.81|13
1723115270000|2024-08-08 11:07:50|325.81|323.81|325.68|323.68|325.81|323.81|325.67|323.67|12
1723115280000|2024-08-08 11:08:00|325.69|323.69|325.75|323.75|325.76|323.76|325.68|323.68|19
1723115290000|2024-08-08 11:08:10|325.74|323.74|325.78|323.78|325.84|323.84|325.74|323.74|24
1723115300000|2024-08-08 11:08:20|325.8|323.8|325.69|323.69|325.8|323.8|325.69|323.69|19
1723115310000|2024-08-08 11:08:30|325.68|323.68|325.9|323.9|325.98|323.98|325.61|323.61|29
1723115320000|2024-08-08 11:08:40|325.96|323.96|326.09|324.09|326.09|324.09|325.94|323.94|19
1723115330000|2024-08-08 11:08:50|326.12|324.12|326.15|324.15|326.15|324.15|326.05|324.05|12
1723115340000|2024-08-08 11:09:00|326.16|324.16|326.28|324.28|326.31|324.31|326.16|324.16|12
1723115350000|2024-08-08 11:09:10|326.23|324.23|326.18|324.18|326.23|324.23|326.18|324.18|6
1723115360000|2024-08-08 11:09:20|326.17|324.17|326.28|324.28|326.28|324.28|326.14|324.14|18
1723115370000|2024-08-08 11:09:30|326.24|324.24|326.28|324.28|326.28|324.28|326.21|324.21|13
1723115380000|2024-08-08 11:09:40|326.25|324.25|326.28|324.28|326.28|324.28|326.24|324.24|4
1723115400000|2024-08-08 11:10:00|326.3|324.3|326.31|324.31|326.31|324.31|326.28|324.28|5
1723115410000|2024-08-08 11:10:10|326.32|324.32|326.34|324.34|326.34|324.34|326.28|324.28|15
1723115420000|2024-08-08 11:10:20|326.31|324.31|326.52|324.52|326.52|324.52|326.31|324.31|6
1723115430000|2024-08-08 11:10:30|326.56|324.56|326.6|324.6|326.63|324.63|326.56|324.56|10
1723115440000|2024-08-08 11:10:40|326.61|324.61|326.74|324.74|326.74|324.74|326.61|324.61|10
1723115450000|2024-08-08 11:10:50|326.72|324.72|326.72|324.72|326.74|324.74|326.69|324.69|11
1723115460000|2024-08-08 11:11:00|326.74|324.74|326.81|324.81|326.81|324.81|326.74|324.74|3
1723115470000|2024-08-08 11:11:10|326.74|324.74|326.74|324.74|326.74|324.74|326.74|324.74|1
1723115480000|2024-08-08 11:11:20|326.75|324.75|326.78|324.78|326.78|324.78|326.74|324.74|4
1723115490000|2024-08-08 11:11:30|326.75|324.75|326.76|324.76|326.79|324.79|326.75|324.75|13
1723115500000|2024-08-08 11:11:40|326.77|324.77|326.77|324.77|326.79|324.79|326.77|324.77|8
1723115510000|2024-08-08 11:11:50|326.74|324.74|326.81|324.81|326.81|324.81|326.74|324.74|7
1723115520000|2024-08-08 11:12:00|326.82|324.82|326.77|324.77|326.82|324.82|326.77|324.77|6
1723115530000|2024-08-08 11:12:10|326.78|324.78|326.78|324.78|326.79|324.79|326.77|324.77|6
1723115540000|2024-08-08 11:12:20|326.77|324.77|326.77|324.77|326.77|324.77|326.77|324.77|1
1723115560000|2024-08-08 11:12:40|326.78|324.78|326.77|324.77|326.79|324.79|326.77|324.77|5
1723115570000|2024-08-08 11:12:50|326.78|324.78|326.74|324.74|326.79|324.79|326.74|324.74|6
1723115580000|2024-08-08 11:13:00|326.75|324.75|326.93|324.93|326.93|324.93|326.75|324.75|4
1723115590000|2024-08-08 11:13:10|326.88|324.88|326.77|324.77|326.88|324.88|326.77|324.77|5
1723115600000|2024-08-08 11:13:20|326.74|324.74|326.65|324.65|326.75|324.75|326.63|324.63|15
1723115610000|2024-08-08 11:13:30|326.63|324.63|326.59|324.59|326.63|324.63|326.59|324.59|5
1723115630000|2024-08-08 11:13:50|326.6|324.6|326.67|324.67|326.67|324.67|326.6|324.6|7
1723115640000|2024-08-08 11:14:00|326.68|324.68|326.69|324.69|326.7|324.7|326.68|324.68|8
1723115650000|2024-08-08 11:14:10|326.68|324.68|326.69|324.69|326.69|324.69|326.67|324.67|8
1723115660000|2024-08-08 11:14:20|326.71|324.71|326.72|324.72|326.72|324.72|326.7|324.7|5
1723115670000|2024-08-08 11:14:30|326.71|324.71|326.88|324.88|326.88|324.88|326.69|324.69|18
1723115680000|2024-08-08 11:14:40|326.87|324.87|326.89|324.89|326.9|324.9|326.87|324.87|14
1723115690000|2024-08-08 11:14:50|326.88|324.88|326.9|324.9|326.91|324.91|326.88|324.88|10
1723115700000|2024-08-08 11:15:00|326.91|324.91|326.82|324.82|326.93|324.93|326.8|324.8|18
1723115710000|2024-08-08 11:15:10|326.81|324.81|326.8|324.8|326.83|324.83|326.78|324.78|16
1723115720000|2024-08-08 11:15:20|326.78|324.78|326.69|324.69|326.78|324.78|326.62|324.62|12
1723115730000|2024-08-08 11:15:30|326.72|324.72|326.67|324.67|326.73|324.73|326.65|324.65|17
1723115740000|2024-08-08 11:15:40|326.65|324.65|326.47|324.47|326.65|324.65|326.44|324.44|19
1723115750000|2024-08-08 11:15:50|326.46|324.46|326.49|324.49|326.51|324.51|326.46|324.46|8
1723115760000|2024-08-08 11:16:00|326.46|324.46|326.51|324.51|326.52|324.52|326.29|324.29|24
1723115770000|2024-08-08 11:16:10|326.5|324.5|326.45|324.45|326.5|324.5|326.33|324.33|19
1723115780000|2024-08-08 11:16:20|326.44|324.44|326.42|324.42|326.45|324.45|326.4|324.4|14
1723115790000|2024-08-08 11:16:30|326.43|324.43|326.42|324.42|326.45|324.45|326.42|324.42|15
1723115800000|2024-08-08 11:16:40|326.43|324.43|326.37|324.37|326.44|324.44|326.37|324.37|14
1723115810000|2024-08-08 11:16:50|326.34|324.34|326.35|324.35|326.35|324.35|326.34|324.34|2
1723115820000|2024-08-08 11:17:00|326.34|324.34|326.32|324.32|326.34|324.34|326.31|324.31|5
1723115830000|2024-08-08 11:17:10|326.31|324.31|326.09|324.09|326.31|324.31|326.09|324.09|3
1723115840000|2024-08-08 11:17:20|326.11|324.11|326.08|324.08|326.16|324.16|326.07|324.07|18
1723115850000|2024-08-08 11:17:30|326.09|324.09|326.09|324.09|326.09|324.09|326.05|324.05|15
1723115860000|2024-08-08 11:17:40|326.11|324.11|326.04|324.04|326.12|324.12|325.94|323.94|23
1723115870000|2024-08-08 11:17:50|326.03|324.03|326.06|324.06|326.06|324.06|326.02|324.02|20
1723115880000|2024-08-08 11:18:00|326.05|324.05|325.93|323.93|326.06|324.06|325.93|323.93|13
1723115890000|2024-08-08 11:18:10|325.92|323.92|325.81|323.81|325.92|323.92|325.75|323.75|15
1723115900000|2024-08-08 11:18:20|325.82|323.82|325.9|323.9|325.91|323.91|325.82|323.82|12
1723115910000|2024-08-08 11:18:30|325.91|323.91|326.1|324.1|326.1|324.1|325.9|323.9|13
1723115920000|2024-08-08 11:18:40|326.12|324.12|326.1|324.1|326.12|324.12|326.08|324.08|10
1723115930000|2024-08-08 11:18:50|326.11|324.11|326.17|324.17|326.18|324.18|326.1|324.1|11
1723115940000|2024-08-08 11:19:00|326.16|324.16|326.27|324.27|326.31|324.31|326.12|324.12|19
1723115950000|2024-08-08 11:19:10|326.26|324.26|326.13|324.13|326.26|324.26|326.12|324.12|21
1723115960000|2024-08-08 11:19:20|326.12|324.12|326.33|324.33|326.33|324.33|326.09|324.09|24
1723115970000|2024-08-08 11:19:30|326.32|324.32|326.38|324.38|326.41|324.41|326.28|324.28|13
1723115980000|2024-08-08 11:19:40|326.33|324.33|326.31|324.31|326.33|324.33|326.31|324.31|13
1723115990000|2024-08-08 11:19:50|326.32|324.32|326.12|324.12|326.32|324.32|326.12|324.12|17
1723116000000|2024-08-08 11:20:00|326.09|324.09|326.17|324.17|326.22|324.22|326.09|324.09|18
1723116010000|2024-08-08 11:20:10|326.18|324.18|326.23|324.23|326.27|324.27|326.18|324.18|19
1723116020000|2024-08-08 11:20:20|326.22|324.22|326.07|324.07|326.27|324.27|326.03|324.03|25
1723116030000|2024-08-08 11:20:30|326.08|324.08|326.22|324.22|326.22|324.22|326.04|324.04|23
1723116040000|2024-08-08 11:20:40|326.23|324.23|326.33|324.33|326.33|324.33|326.23|324.23|20
1723116050000|2024-08-08 11:20:50|326.32|324.32|326.25|324.25|326.33|324.33|326.22|324.22|17
1723116060000|2024-08-08 11:21:00|326.26|324.26|326.29|324.29|326.34|324.34|326.26|324.26|13
1723116070000|2024-08-08 11:21:10|326.28|324.28|326.23|324.23|326.31|324.31|326.18|324.18|14
1723116080000|2024-08-08 11:21:20|326.22|324.22|326.28|324.28|326.28|324.28|326.2|324.2|16
1723116090000|2024-08-08 11:21:30|326.29|324.29|326.2|324.2|326.29|324.29|326.18|324.18|21
1723116100000|2024-08-08 11:21:40|326.21|324.21|326.05|324.05|326.21|324.21|326.05|324.05|14
1723116110000|2024-08-08 11:21:50|326.01|324.01|326.1|324.1|326.11|324.11|325.98|323.98|25
1723116120000|2024-08-08 11:22:00|326.09|324.09|326.01|324.01|326.09|324.09|326.01|324.01|19
1723116130000|2024-08-08 11:22:10|326|324|326.2|324.2|326.2|324.2|325.97|323.97|20
1723116140000|2024-08-08 11:22:20|326.19|324.19|326.14|324.14|326.22|324.22|326.14|324.14|12
1723116150000|2024-08-08 11:22:30|326.15|324.15|326.23|324.23|326.28|324.28|326.15|324.15|11
1723116160000|2024-08-08 11:22:40|326.2|324.2|326.16|324.16|326.23|324.23|326.16|324.16|13
1723116170000|2024-08-08 11:22:50|326.18|324.18|326.22|324.22|326.24|324.24|326.18|324.18|11
1723116180000|2024-08-08 11:23:00|326.24|324.24|326.23|324.23|326.3|324.3|326.23|324.23|20
1723116190000|2024-08-08 11:23:10|326.18|324.18|326.04|324.04|326.2|324.2|325.97|323.97|17
1723116200000|2024-08-08 11:23:20|326.05|324.05|325.87|323.87|326.18|324.18|325.83|323.83|22
1723116210000|2024-08-08 11:23:30|325.86|323.86|325.94|323.94|325.94|323.94|325.83|323.83|9
1723116220000|2024-08-08 11:23:40|325.93|323.93|325.74|323.74|325.93|323.93|325.73|323.73|15
1723116230000|2024-08-08 11:23:50|325.76|323.76|325.86|323.86|325.87|323.87|325.76|323.76|14
1723116240000|2024-08-08 11:24:00|325.85|323.85|325.83|323.83|325.87|323.87|325.81|323.81|16
1723116250000|2024-08-08 11:24:10|325.84|323.84|325.86|323.86|325.87|323.87|325.81|323.81|15
1723116260000|2024-08-08 11:24:20|325.87|323.87|325.89|323.89|325.9|323.9|325.86|323.86|7
1723116270000|2024-08-08 11:24:30|325.88|323.88|325.81|323.81|325.9|323.9|325.8|323.8|24
1723116280000|2024-08-08 11:24:40|325.83|323.83|324.81|322.81|325.83|323.83|324.55|322.55|22
1723116290000|2024-08-08 11:24:50|324.82|322.82|324.9|322.9|324.92|322.92|324.79|322.79|23
1723116300000|2024-08-08 11:25:00|324.89|322.89|324.83|322.83|324.9|322.9|324.82|322.82|13
1723116310000|2024-08-08 11:25:10|324.85|322.85|324.83|322.83|324.89|322.89|324.82|322.82|11
1723116320000|2024-08-08 11:25:20|324.82|322.82|324.78|322.78|324.83|322.83|324.78|322.78|12
1723116330000|2024-08-08 11:25:30|324.79|322.79|324.92|322.92|324.93|322.93|324.78|322.78|21
1723116340000|2024-08-08 11:25:40|324.93|322.93|325.01|323.01|325.03|323.03|324.91|322.91|20
1723116350000|2024-08-08 11:25:50|324.98|322.98|325|323|325.02|323.02|324.97|322.97|16
1723116360000|2024-08-08 11:26:00|325.02|323.02|324.98|322.98|325.04|323.04|324.98|322.98|17
1723116370000|2024-08-08 11:26:10|325|323|324.98|322.98|325.02|323.02|324.98|322.98|10
1723116380000|2024-08-08 11:26:20|324.97|322.97|324.87|322.87|324.97|322.97|324.81|322.81|20
1723116390000|2024-08-08 11:26:30|324.89|322.89|325|323|325|323|324.88|322.88|11
1723116400000|2024-08-08 11:26:40|324.99|322.99|325|323|325.01|323.01|324.98|322.98|12
1723116410000|2024-08-08 11:26:50|324.99|322.99|324.99|322.99|325|323|324.98|322.98|5
1723116420000|2024-08-08 11:27:00|324.98|322.98|324.99|322.99|324.99|322.99|324.98|322.98|2
1723116430000|2024-08-08 11:27:10|325.05|323.05|325.07|323.07|325.07|323.07|325.05|323.05|2
1723116440000|2024-08-08 11:27:20|325.08|323.08|325.09|323.09|325.09|323.09|325.08|323.08|2
1723116450000|2024-08-08 11:27:30|325.14|323.14|325.31|323.31|325.31|323.31|325.14|323.14|11
1723116460000|2024-08-08 11:27:40|325.32|323.32|325.37|323.37|325.42|323.42|325.32|323.32|12
1723116470000|2024-08-08 11:27:50|325.38|323.38|325.39|323.39|325.41|323.41|325.37|323.37|16
1723116480000|2024-08-08 11:28:00|325.38|323.38|325.42|323.42|325.42|323.42|325.33|323.33|14
1723116490000|2024-08-08 11:28:10|325.43|323.43|325.45|323.45|325.5|323.5|325.43|323.43|14
1723116500000|2024-08-08 11:28:20|325.47|323.47|325.37|323.37|325.49|323.49|325.37|323.37|24
1723116510000|2024-08-08 11:28:30|325.36|323.36|325.45|323.45|325.45|323.45|325.35|323.35|16
1723116520000|2024-08-08 11:28:40|325.48|323.48|325.53|323.53|325.55|323.55|325.48|323.48|11
1723116530000|2024-08-08 11:28:50|325.52|323.52|325.52|323.52|325.54|323.54|325.52|323.52|11
1723116540000|2024-08-08 11:29:00|325.53|323.53|325.56|323.56|325.62|323.62|325.53|323.53|16
1723116550000|2024-08-08 11:29:10|325.55|323.55|325.41|323.41|325.56|323.56|325.41|323.41|17
1723116560000|2024-08-08 11:29:20|325.43|323.43|325.41|323.41|325.43|323.43|325.38|323.38|18
1723116570000|2024-08-08 11:29:30|325.39|323.39|325.42|323.42|325.45|323.45|325.39|323.39|14
1723116580000|2024-08-08 11:29:40|325.41|323.41|325.47|323.47|325.47|323.47|325.39|323.39|15
1723116590000|2024-08-08 11:29:50|325.46|323.46|325.45|323.45|325.46|323.46|325.44|323.44|10
1723116600000|2024-08-08 11:30:00|325.44|323.44|325.34|323.34|325.51|323.51|325.34|323.34|15
1723116610000|2024-08-08 11:30:10|325.33|323.33|325.36|323.36|325.36|323.36|325.06|323.06|25
1723116620000|2024-08-08 11:30:20|325.37|323.37|325.46|323.46|325.5|323.5|325.37|323.37|6
1723116630000|2024-08-08 11:30:30|325.45|323.45|325.38|323.38|325.47|323.47|325.36|323.36|19
1723116640000|2024-08-08 11:30:40|325.42|323.42|325.49|323.49|325.5|323.5|325.39|323.39|14
1723116650000|2024-08-08 11:30:50|325.5|323.5|325.48|323.48|325.5|323.5|325.48|323.48|8
1723116660000|2024-08-08 11:31:00|325.49|323.49|325.51|323.51|325.51|323.51|325.48|323.48|15
1723116670000|2024-08-08 11:31:10|325.5|323.5|325.49|323.49|325.5|323.5|325.49|323.49|2
1723116680000|2024-08-08 11:31:20|325.45|323.45|325.29|323.29|325.45|323.45|325.22|323.22|12
1723116690000|2024-08-08 11:31:30|325.3|323.3|325.22|323.22|325.3|323.3|325.22|323.22|16
1723116700000|2024-08-08 11:31:40|325.27|323.27|325.26|323.26|325.28|323.28|325.24|323.24|12
1723116710000|2024-08-08 11:31:50|325.24|323.24|325.15|323.15|325.25|323.25|325.12|323.12|12
1723116720000|2024-08-08 11:32:00|325.17|323.17|325.19|323.19|325.22|323.22|325.17|323.17|7
1723116730000|2024-08-08 11:32:10|325.2|323.2|325.25|323.25|325.26|323.26|325.2|323.2|5
1723116740000|2024-08-08 11:32:20|325.22|323.22|325.19|323.19|325.24|323.24|325.19|323.19|13
1723116750000|2024-08-08 11:32:30|325.21|323.21|325.17|323.17|325.21|323.21|325.11|323.11|8
1723116760000|2024-08-08 11:32:40|325.16|323.16|325.23|323.23|325.23|323.23|325.16|323.16|17
1723116770000|2024-08-08 11:32:50|325.24|323.24|325.19|323.19|325.24|323.24|325.19|323.19|8
1723116780000|2024-08-08 11:33:00|325.21|323.21|325.21|323.21|325.22|323.22|325.19|323.19|13
1723116790000|2024-08-08 11:33:10|325.19|323.19|325.19|323.19|325.24|323.24|325.19|323.19|7
1723116800000|2024-08-08 11:33:20|325.22|323.22|325.19|323.19|325.23|323.23|325.19|323.19|6
1723116820000|2024-08-08 11:33:40|325.23|323.23|325.37|323.37|325.39|323.39|325.23|323.23|12
1723116830000|2024-08-08 11:33:50|325.38|323.38|325.34|323.34|325.4|323.4|325.34|323.34|14
1723116840000|2024-08-08 11:34:00|325.33|323.33|325.34|323.34|325.36|323.36|325.33|323.33|5
1723116850000|2024-08-08 11:34:10|325.35|323.35|325.36|323.36|325.36|323.36|325.35|323.35|2
1723116860000|2024-08-08 11:34:20|325.37|323.37|325.36|323.36|325.37|323.37|325.34|323.34|5
1723116870000|2024-08-08 11:34:30|325.35|323.35|325.43|323.43|325.43|323.43|325.34|323.34|12
1723116880000|2024-08-08 11:34:40|325.42|323.42|325.44|323.44|325.44|323.44|325.39|323.39|15
1723116890000|2024-08-08 11:34:50|325.43|323.43|325.38|323.38|325.43|323.43|325.34|323.34|17
1723116900000|2024-08-08 11:35:00|325.36|323.36|325.51|323.51|325.51|323.51|325.34|323.34|11
1723116920000|2024-08-08 11:35:20|325.54|323.54|325.51|323.51|325.54|323.54|325.51|323.51|2
1723116930000|2024-08-08 11:35:30|325.53|323.53|325.57|323.57|325.57|323.57|325.52|323.52|7
1723116940000|2024-08-08 11:35:40|325.58|323.58|325.91|323.91|325.99|323.99|325.56|323.56|14
1723116950000|2024-08-08 11:35:50|325.92|323.92|326.05|324.05|326.05|324.05|325.88|323.88|20
1723116960000|2024-08-08 11:36:00|326.09|324.09|326.09|324.09|326.18|324.18|326|324|22
1723116970000|2024-08-08 11:36:10|326.02|324.02|325.74|323.74|326.02|324.02|325.71|323.71|14
1723116980000|2024-08-08 11:36:20|325.75|323.75|325.77|323.77|325.79|323.79|325.72|323.72|21
1723116990000|2024-08-08 11:36:30|325.78|323.78|326.07|324.07|326.07|324.07|325.78|323.78|16
1723117000000|2024-08-08 11:36:40|326.05|324.05|326.17|324.17|326.21|324.21|326.04|324.04|12
1723117010000|2024-08-08 11:36:50|326.18|324.18|326.17|324.17|326.2|324.2|326.17|324.17|9
1723117020000|2024-08-08 11:37:00|326.18|324.18|326.13|324.13|326.26|324.26|326.12|324.12|15
1723117030000|2024-08-08 11:37:10|326.11|324.11|326.17|324.17|326.22|324.22|326.11|324.11|13
1723117040000|2024-08-08 11:37:20|326.2|324.2|326.27|324.27|326.28|324.28|326.2|324.2|20
1723117050000|2024-08-08 11:37:30|326.32|324.32|326.31|324.31|326.38|324.38|326.31|324.31|10
1723117060000|2024-08-08 11:37:40|326.33|324.33|326.37|324.37|326.52|324.52|326.33|324.33|23
1723117070000|2024-08-08 11:37:50|326.36|324.36|326.37|324.37|326.4|324.4|326.33|324.33|14
1723117080000|2024-08-08 11:38:00|326.4|324.4|326.44|324.44|326.54|324.54|326.4|324.4|23
1723117090000|2024-08-08 11:38:10|326.43|324.43|326.34|324.34|326.46|324.46|326.31|324.31|17
1723117100000|2024-08-08 11:38:20|326.36|324.36|326.34|324.34|326.39|324.39|326.33|324.33|15
1723117110000|2024-08-08 11:38:30|326.35|324.35|326.29|324.29|326.36|324.36|326.29|324.29|10
1723117120000|2024-08-08 11:38:40|326.24|324.24|326.04|324.04|326.24|324.24|326.04|324.04|17
1723117130000|2024-08-08 11:38:50|326.02|324.02|325.8|323.8|326.02|324.02|325.8|323.8|9
1723117140000|2024-08-08 11:39:00|325.81|323.81|325.53|323.53|325.81|323.81|325.51|323.51|20
1723117150000|2024-08-08 11:39:10|325.51|323.51|325.38|323.38|325.52|323.52|325.38|323.38|12
1723117160000|2024-08-08 11:39:20|325.34|323.34|325.24|323.24|325.34|323.34|325.21|323.21|12
1723117170000|2024-08-08 11:39:30|325.23|323.23|325.32|323.32|325.35|323.35|325.22|323.22|13
1723117180000|2024-08-08 11:39:40|325.33|323.33|325.1|323.1|325.33|323.33|325.1|323.1|18
1723117190000|2024-08-08 11:39:50|325.08|323.08|325.03|323.03|325.08|323.08|325.02|323.02|15
1723117200000|2024-08-08 11:40:00|325.02|323.02|325.21|323.21|325.24|323.24|325.02|323.02|12
1723117210000|2024-08-08 11:40:10|325.19|323.19|325.04|323.04|325.22|323.22|325.04|323.04|14
1723117220000|2024-08-08 11:40:20|325.06|323.06|325.04|323.04|325.11|323.11|325.04|323.04|18
1723117230000|2024-08-08 11:40:30|325.05|323.05|325.04|323.04|325.06|323.06|325.04|323.04|6
1723117240000|2024-08-08 11:40:40|325.06|323.06|325.01|323.01|325.07|323.07|325.01|323.01|13
1723117250000|2024-08-08 11:40:50|325.07|323.07|325.06|323.06|325.08|323.08|325.02|323.02|17
1723117260000|2024-08-08 11:41:00|325.07|323.07|325.15|323.15|325.18|323.18|325.07|323.07|21
1723117270000|2024-08-08 11:41:10|325.14|323.14|325.11|323.11|325.19|323.19|325.11|323.11|18
1723117280000|2024-08-08 11:41:20|325.15|323.15|325.16|323.16|325.24|323.24|325.15|323.15|17
1723117290000|2024-08-08 11:41:30|325.15|323.15|325.09|323.09|325.17|323.17|325.09|323.09|12
1723117300000|2024-08-08 11:41:40|325.11|323.11|325.15|323.15|325.17|323.17|325.1|323.1|16
1723117310000|2024-08-08 11:41:50|325.14|323.14|325|323|325.14|323.14|324.95|322.95|12
1723117320000|2024-08-08 11:42:00|324.99|322.99|325.51|323.51|325.51|323.51|324.95|322.95|19
1723117330000|2024-08-08 11:42:10|325.5|323.5|325.37|323.37|325.5|323.5|325.31|323.31|17
1723117340000|2024-08-08 11:42:20|325.39|323.39|325.41|323.41|325.43|323.43|325.38|323.38|16
1723117350000|2024-08-08 11:42:30|325.39|323.39|325.24|323.24|325.4|323.4|325.24|323.24|16
1723117360000|2024-08-08 11:42:40|325.17|323.17|325.13|323.13|325.17|323.17|325.04|323.04|20
1723117370000|2024-08-08 11:42:50|325.1|323.1|325.11|323.11|325.14|323.14|325.1|323.1|19
1723117380000|2024-08-08 11:43:00|325.13|323.13|325.11|323.11|325.2|323.2|325.06|323.06|24
1723117390000|2024-08-08 11:43:10|325.1|323.1|324.98|322.98|325.13|323.13|324.98|322.98|11
1723117400000|2024-08-08 11:43:20|324.99|322.99|325.07|323.07|325.08|323.08|324.99|322.99|17
1723117410000|2024-08-08 11:43:30|325.08|323.08|325.08|323.08|325.11|323.11|325.06|323.06|16
1723117420000|2024-08-08 11:43:40|325.07|323.07|325.18|323.18|325.21|323.21|325.06|323.06|16
1723117430000|2024-08-08 11:43:50|325.19|323.19|325.24|323.24|325.24|323.24|325.17|323.17|14
1723117440000|2024-08-08 11:44:00|325.23|323.23|325.48|323.48|325.48|323.48|325.19|323.19|14
1723117450000|2024-08-08 11:44:10|325.44|323.44|325.43|323.43|325.5|323.5|325.43|323.43|12
1723117460000|2024-08-08 11:44:20|325.37|323.37|325.3|323.3|325.37|323.37|325.28|323.28|12
1723117470000|2024-08-08 11:44:30|325.28|323.28|325.3|323.3|325.34|323.34|325.27|323.27|13
1723117480000|2024-08-08 11:44:40|325.28|323.28|325.27|323.27|325.3|323.3|325.26|323.26|15
1723117490000|2024-08-08 11:44:50|325.28|323.28|325.31|323.31|325.31|323.31|325.26|323.26|16
1723117500000|2024-08-08 11:45:00|325.37|323.37|325.29|323.29|325.43|323.43|325.28|323.28|12
1723117510000|2024-08-08 11:45:10|325.28|323.28|325.42|323.42|325.43|323.43|325.22|323.22|17
1723117520000|2024-08-08 11:45:20|325.44|323.44|325.43|323.43|325.48|323.48|325.43|323.43|7
1723117530000|2024-08-08 11:45:30|325.45|323.45|325.45|323.45|325.47|323.47|325.4|323.4|11
1723117540000|2024-08-08 11:45:40|325.44|323.44|325.4|323.4|325.45|323.45|325.4|323.4|15
1723117550000|2024-08-08 11:45:50|325.38|323.38|325.37|323.37|325.41|323.41|325.35|323.35|11
1723117560000|2024-08-08 11:46:00|325.38|323.38|325.71|323.71|325.71|323.71|325.37|323.37|16
1723117570000|2024-08-08 11:46:10|325.7|323.7|325.78|323.78|325.78|323.78|325.67|323.67|27
1723117580000|2024-08-08 11:46:20|325.79|323.79|325.77|323.77|325.81|323.81|325.74|323.74|14
1723117590000|2024-08-08 11:46:30|325.76|323.76|325.8|323.8|325.81|323.81|325.76|323.76|16
1723117600000|2024-08-08 11:46:40|325.79|323.79|325.71|323.71|325.79|323.79|325.71|323.71|3
1723117610000|2024-08-08 11:46:50|325.72|323.72|325.71|323.71|325.76|323.76|325.71|323.71|11
1723117620000|2024-08-08 11:47:00|325.67|323.67|325.37|323.37|325.71|323.71|325.36|323.36|17
1723117630000|2024-08-08 11:47:10|325.36|323.36|325.36|323.36|325.43|323.43|325.36|323.36|15
1723117640000|2024-08-08 11:47:20|325.37|323.37|325.4|323.4|325.4|323.4|325.36|323.36|10
1723117650000|2024-08-08 11:47:30|325.41|323.41|325.43|323.43|325.43|323.43|325.37|323.37|8
1723117660000|2024-08-08 11:47:40|325.44|323.44|325.62|323.62|325.68|323.68|325.44|323.44|13
1723117670000|2024-08-08 11:47:50|325.61|323.61|325.6|323.6|325.61|323.61|325.57|323.57|9
1723117680000|2024-08-08 11:48:00|325.61|323.61|325.59|323.59|325.77|323.77|325.59|323.59|24
1723117690000|2024-08-08 11:48:10|325.53|323.53|325.6|323.6|325.6|323.6|325.53|323.53|7
1723117700000|2024-08-08 11:48:20|325.62|323.62|325.79|323.79|325.79|323.79|325.62|323.62|13
1723117710000|2024-08-08 11:48:30|325.78|323.78|325.85|323.85|325.85|323.85|325.74|323.74|14
1723117720000|2024-08-08 11:48:40|325.86|323.86|325.85|323.85|325.87|323.87|325.81|323.81|13
1723117730000|2024-08-08 11:48:50|325.86|323.86|326.04|324.04|326.08|324.08|325.86|323.86|22
1723117740000|2024-08-08 11:49:00|326.03|324.03|326.33|324.33|326.33|324.33|326.01|324.01|21
1723117750000|2024-08-08 11:49:10|326.35|324.35|326.42|324.42|326.42|324.42|326.32|324.32|15
1723117760000|2024-08-08 11:49:20|326.46|324.46|326.29|324.29|326.46|324.46|326.29|324.29|11
1723117770000|2024-08-08 11:49:30|326.36|324.36|326.57|324.57|326.58|324.58|326.36|324.36|18
1723117780000|2024-08-08 11:49:40|326.58|324.58|326.38|324.38|326.58|324.58|326.37|324.37|30
1723117790000|2024-08-08 11:49:50|326.37|324.37|326.18|324.18|326.37|324.37|326.18|324.18|7
1723117800000|2024-08-08 11:50:00|326.14|324.14|326.02|324.02|326.14|324.14|325.95|323.95|18
1723117810000|2024-08-08 11:50:10|326.03|324.03|326.01|324.01|326.04|324.04|325.94|323.94|15
1723117820000|2024-08-08 11:50:20|325.99|323.99|325.77|323.77|326.02|324.02|325.77|323.77|13
1723117830000|2024-08-08 11:50:30|325.73|323.73|325.75|323.75|325.82|323.82|325.67|323.67|20
1723117840000|2024-08-08 11:50:40|325.79|323.79|325.89|323.89|325.89|323.89|325.75|323.75|18
1723117850000|2024-08-08 11:50:50|325.9|323.9|325.91|323.91|325.99|323.99|325.9|323.9|17
1723117860000|2024-08-08 11:51:00|325.83|323.83|325.78|323.78|325.83|323.83|325.78|323.78|2
1723117870000|2024-08-08 11:51:10|325.74|323.74|325.65|323.65|325.74|323.74|325.65|323.65|3
1723117880000|2024-08-08 11:51:20|325.6|323.6|325.74|323.74|325.79|323.79|325.57|323.57|15
1723117890000|2024-08-08 11:51:30|325.71|323.71|325.81|323.81|325.81|323.81|325.71|323.71|8
1723117900000|2024-08-08 11:51:40|325.82|323.82|325.61|323.61|325.82|323.82|325.61|323.61|14
1723117910000|2024-08-08 11:51:50|325.47|323.47|325.58|323.58|325.58|323.58|325.35|323.35|10
1723117920000|2024-08-08 11:52:00|325.55|323.55|325.54|323.54|325.58|323.58|325.5|323.5|22
1723117930000|2024-08-08 11:52:10|325.57|323.57|325.58|323.58|325.59|323.59|325.54|323.54|13
1723117940000|2024-08-08 11:52:20|325.56|323.56|325.54|323.54|325.57|323.57|325.54|323.54|12
1723117950000|2024-08-08 11:52:30|325.48|323.48|325.39|323.39|325.48|323.48|325.29|323.29|16
1723117960000|2024-08-08 11:52:40|325.4|323.4|325.41|323.41|325.43|323.43|325.39|323.39|10
1723117970000|2024-08-08 11:52:50|325.39|323.39|325.42|323.42|325.44|323.44|325.39|323.39|8
1723117980000|2024-08-08 11:53:00|325.46|323.46|325.53|323.53|325.57|323.57|325.41|323.41|17
1723117990000|2024-08-08 11:53:10|325.54|323.54|325.54|323.54|325.57|323.57|325.54|323.54|7
1723118000000|2024-08-08 11:53:20|325.57|323.57|325.57|323.57|325.69|323.69|325.54|323.54|19
1723118010000|2024-08-08 11:53:30|325.54|323.54|325.42|323.42|325.54|323.54|325.42|323.42|3
1723118020000|2024-08-08 11:53:40|325.47|323.47|325.42|323.42|325.5|323.5|325.42|323.42|13
1723118030000|2024-08-08 11:53:50|325.41|323.41|325.37|323.37|325.41|323.41|325.37|323.37|6
1723118040000|2024-08-08 11:54:00|325.39|323.39|325.08|323.08|325.39|323.39|325.08|323.08|11
1723118050000|2024-08-08 11:54:10|325.01|323.01|324.82|322.82|325.01|323.01|324.82|322.82|6
1723118060000|2024-08-08 11:54:20|324.87|322.87|325.02|323.02|325.07|323.07|324.87|322.87|12
1723118070000|2024-08-08 11:54:30|325.01|323.01|325.01|323.01|325.05|323.05|324.98|322.98|17
1723118080000|2024-08-08 11:54:40|325.09|323.09|325.04|323.04|325.09|323.09|325.04|323.04|2
1723118090000|2024-08-08 11:54:50|325.07|323.07|325.02|323.02|325.11|323.11|325.02|323.02|14
1723118100000|2024-08-08 11:55:00|325.07|323.07|325.13|323.13|325.14|323.14|325.03|323.03|15
1723118110000|2024-08-08 11:55:10|325.07|323.07|325.16|323.16|325.16|323.16|325.07|323.07|5
1723118120000|2024-08-08 11:55:20|325.2|323.2|325.19|323.19|325.2|323.2|325.19|323.19|2
1723118130000|2024-08-08 11:55:30|325.2|323.2|325.21|323.21|325.21|323.21|325.2|323.2|2
1723118140000|2024-08-08 11:55:40|325.22|323.22|325.23|323.23|325.23|323.23|325.2|323.2|8
1723118150000|2024-08-08 11:55:50|325.2|323.2|325.2|323.2|325.2|323.2|325.2|323.2|1
1723118160000|2024-08-08 11:56:00|325.15|323.15|325.08|323.08|325.15|323.15|325.08|323.08|3
1723118170000|2024-08-08 11:56:10|324.99|322.99|324.95|322.95|324.99|322.99|324.95|322.95|2
1723118180000|2024-08-08 11:56:20|324.97|322.97|324.99|322.99|324.99|322.99|324.96|322.96|6
1723118190000|2024-08-08 11:56:30|325|323|325.13|323.13|325.15|323.15|324.99|322.99|16
1723118200000|2024-08-08 11:56:40|325.14|323.14|325.08|323.08|325.14|323.14|325.08|323.08|7
1723118210000|2024-08-08 11:56:50|325.06|323.06|324.95|322.95|325.06|323.06|324.95|322.95|3
1723118220000|2024-08-08 11:57:00|324.97|322.97|325.04|323.04|325.05|323.05|324.95|322.95|7
1723118230000|2024-08-08 11:57:10|324.99|322.99|325|323|325.02|323.02|324.95|322.95|16
1723118240000|2024-08-08 11:57:20|325.03|323.03|325.02|323.02|325.03|323.03|325.01|323.01|8
1723118250000|2024-08-08 11:57:30|325.03|323.03|325.09|323.09|325.14|323.14|325.03|323.03|11
1723118260000|2024-08-08 11:57:40|325.05|323.05|325.02|323.02|325.05|323.05|325.02|323.02|2
1723118280000|2024-08-08 11:58:00|324.96|322.96|324.9|322.9|324.99|322.99|324.9|322.9|8
1723118290000|2024-08-08 11:58:10|324.85|322.85|324.87|322.87|324.87|322.87|324.78|322.78|9
1723118300000|2024-08-08 11:58:20|324.89|322.89|324.94|322.94|325.02|323.02|324.89|322.89|15
1723118310000|2024-08-08 11:58:30|324.95|322.95|325.03|323.03|325.05|323.05|324.95|322.95|12
1723118320000|2024-08-08 11:58:40|325.05|323.05|325.03|323.03|325.05|323.05|325.03|323.03|6
1723118330000|2024-08-08 11:58:50|324.98|322.98|324.95|322.95|324.98|322.98|324.95|322.95|3
1723118340000|2024-08-08 11:59:00|324.89|322.89|324.87|322.87|324.89|322.89|324.86|322.86|5
1723118350000|2024-08-08 11:59:10|324.89|322.89|324.86|322.86|324.92|322.92|324.86|322.86|12
1723118360000|2024-08-08 11:59:20|324.85|322.85|324.86|322.86|324.88|322.88|324.85|322.85|10
1723118370000|2024-08-08 11:59:30|324.84|322.84|324.71|322.71|324.84|322.84|324.71|322.71|5
1723118390000|2024-08-08 11:59:50|324.67|322.67|324.66|322.66|324.67|322.67|324.66|322.66|2
1723118400000|2024-08-08 12:00:00|324.65|322.65|324.6|322.6|324.67|322.67|324.6|322.6|9
1723118410000|2024-08-08 12:00:10|324.54|322.54|324.61|322.61|324.62|322.62|324.37|322.37|19
1723118420000|2024-08-08 12:00:20|324.6|322.6|324.46|322.46|324.62|322.62|324.46|322.46|10
1723118430000|2024-08-08 12:00:30|324.47|322.47|324.46|322.46|324.47|322.47|324.46|322.46|2
1723118440000|2024-08-08 12:00:40|324.42|322.42|324.36|322.36|324.46|322.46|324.33|322.33|21
1723118450000|2024-08-08 12:00:50|324.34|322.34|324.32|322.32|324.35|322.35|324.32|322.32|10
1723118460000|2024-08-08 12:01:00|324.31|322.31|324.36|322.36|324.36|322.36|324.31|322.31|8
1723118470000|2024-08-08 12:01:10|324.35|322.35|324.48|322.48|324.51|322.51|324.32|322.32|12
1723118480000|2024-08-08 12:01:20|324.46|322.46|324.55|322.55|324.55|322.55|324.33|322.33|14
1723118490000|2024-08-08 12:01:30|324.56|322.56|324.6|322.6|324.65|322.65|324.56|322.56|13
1723118500000|2024-08-08 12:01:40|324.63|322.63|324.7|322.7|324.7|322.7|324.61|322.61|19
1723118510000|2024-08-08 12:01:50|324.71|322.71|324.89|322.89|324.93|322.93|324.71|322.71|22
1723118520000|2024-08-08 12:02:00|324.87|322.87|324.95|322.95|325|323|324.87|322.87|16
1723118530000|2024-08-08 12:02:10|324.96|322.96|324.96|322.96|324.96|322.96|324.93|322.93|9
1723118540000|2024-08-08 12:02:20|324.95|322.95|324.82|322.82|324.95|322.95|324.82|322.82|3
1723118560000|2024-08-08 12:02:40|324.76|322.76|324.77|322.77|324.78|322.78|324.75|322.75|7
1723118570000|2024-08-08 12:02:50|324.78|322.78|324.75|322.75|324.78|322.78|324.75|322.75|9
1723118580000|2024-08-08 12:03:00|324.66|322.66|324.47|322.47|324.66|322.66|324.43|322.43|13
1723118590000|2024-08-08 12:03:10|324.46|322.46|324.56|322.56|324.59|322.59|324.43|322.43|12
1723118600000|2024-08-08 12:03:20|324.59|322.59|324.7|322.7|324.72|322.72|324.59|322.59|8
1723118610000|2024-08-08 12:03:30|324.74|322.74|324.72|322.72|324.77|322.77|324.71|322.71|8
1723118620000|2024-08-08 12:03:40|324.73|322.73|324.7|322.7|324.73|322.73|324.7|322.7|5
1723118630000|2024-08-08 12:03:50|324.65|322.65|324.67|322.67|324.67|322.67|324.64|322.64|6
1723118640000|2024-08-08 12:04:00|324.66|322.66|324.45|322.45|324.66|322.66|324.42|322.42|22
1723118650000|2024-08-08 12:04:10|324.47|322.47|324.45|322.45|324.49|322.49|324.42|322.42|16
1723118660000|2024-08-08 12:04:20|324.47|322.47|324.57|322.57|324.57|322.57|324.46|322.46|13
1723118670000|2024-08-08 12:04:30|324.56|322.56|324.37|322.37|324.56|322.56|324.37|322.37|7
1723118680000|2024-08-08 12:04:40|324.4|322.4|324.4|322.4|324.4|322.4|324.38|322.38|4
1723118690000|2024-08-08 12:04:50|324.39|322.39|324.21|322.21|324.39|322.39|324.2|322.2|13
1723118700000|2024-08-08 12:05:00|324.22|322.22|324.21|322.21|324.22|322.22|324.18|322.18|18
1723118710000|2024-08-08 12:05:10|324.19|322.19|324.1|322.1|324.19|322.19|324.09|322.09|8
1723118720000|2024-08-08 12:05:20|324.09|322.09|324.07|322.07|324.09|322.09|324.07|322.07|3
1723118730000|2024-08-08 12:05:30|323.97|321.97|324.16|322.16|324.16|322.16|323.91|321.91|12
1723118740000|2024-08-08 12:05:40|324.17|322.17|324.17|322.17|324.18|322.18|324.13|322.13|10
1723118750000|2024-08-08 12:05:50|324.22|322.22|324.28|322.28|324.3|322.3|324.22|322.22|11
1723118760000|2024-08-08 12:06:00|324.29|322.29|324.35|322.35|324.48|322.48|324.29|322.29|17
1723118770000|2024-08-08 12:06:10|324.3|322.3|324.25|322.25|324.3|322.3|324.25|322.25|9
1723118780000|2024-08-08 12:06:20|324.18|322.18|324.18|322.18|324.2|322.2|324.16|322.16|13
1723118790000|2024-08-08 12:06:30|324.19|322.19|324.18|322.18|324.21|322.21|324.17|322.17|11
1723118800000|2024-08-08 12:06:40|324.17|322.17|324.12|322.12|324.19|322.19|324.12|322.12|12
1723118810000|2024-08-08 12:06:50|324.11|322.11|324|322|324.11|322.11|324|322|4
1723118820000|2024-08-08 12:07:00|324.04|322.04|324.1|322.1|324.1|322.1|324.04|322.04|4
1723118830000|2024-08-08 12:07:10|324.11|322.11|324.19|322.19|324.22|322.22|324.11|322.11|20
1723118840000|2024-08-08 12:07:20|324.18|322.18|324.24|322.24|324.27|322.27|324.17|322.17|14
1723118850000|2024-08-08 12:07:30|324.27|322.27|324.04|322.04|324.27|322.27|324.04|322.04|4
1723118860000|2024-08-08 12:07:40|323.99|321.99|323.97|321.97|323.99|321.99|323.94|321.94|19
1723118870000|2024-08-08 12:07:50|323.98|321.98|323.85|321.85|323.98|321.98|323.84|321.84|15
1723118880000|2024-08-08 12:08:00|323.81|321.81|323.57|321.57|323.83|321.83|323.57|321.57|9
1723118890000|2024-08-08 12:08:10|323.59|321.59|323.47|321.47|323.59|321.59|323.47|321.47|16
1723118900000|2024-08-08 12:08:20|323.42|321.42|323.41|321.41|323.43|321.43|323.39|321.39|18
1723118910000|2024-08-08 12:08:30|323.4|321.4|323.24|321.24|323.41|321.41|323.23|321.23|13
1723118920000|2024-08-08 12:08:40|323.25|321.25|323.04|321.04|323.25|321.25|323.03|321.03|24
1723118930000|2024-08-08 12:08:50|323.06|321.06|323.14|321.14|323.14|321.14|323.04|321.04|14
1723118940000|2024-08-08 12:09:00|323.15|321.15|323.32|321.32|323.34|321.34|323.1|321.1|17
1723118950000|2024-08-08 12:09:10|323.33|321.33|323.31|321.31|323.34|321.34|323.28|321.28|14
1723118960000|2024-08-08 12:09:20|323.26|321.26|323.25|321.25|323.26|321.26|323.25|321.25|2
1723118970000|2024-08-08 12:09:30|323.26|321.26|323.29|321.29|323.29|321.29|323.25|321.25|8
1723118980000|2024-08-08 12:09:40|323.28|321.28|323.28|321.28|323.29|321.29|323.26|321.26|11
1723118990000|2024-08-08 12:09:50|323.27|321.27|323.3|321.3|323.3|321.3|323.27|321.27|8
1723119000000|2024-08-08 12:10:00|323.31|321.31|323.29|321.29|323.39|321.39|323.24|321.24|13
1723119010000|2024-08-08 12:10:10|323.28|321.28|323.23|321.23|323.28|321.28|323.23|321.23|6
1723119020000|2024-08-08 12:10:20|323.22|321.22|323.02|321.02|323.22|321.22|323.02|321.02|7
1723119030000|2024-08-08 12:10:30|323.04|321.04|323.11|321.11|323.11|321.11|323.04|321.04|3
1723119040000|2024-08-08 12:10:40|323.23|321.23|323.27|321.27|323.27|321.27|323.23|321.23|2
1723119050000|2024-08-08 12:10:50|323.28|321.28|323.25|321.25|323.28|321.28|323.2|321.2|5
1723119060000|2024-08-08 12:11:00|323.27|321.27|323.24|321.24|323.45|321.45|323.24|321.24|15
1723119070000|2024-08-08 12:11:10|323.23|321.23|323.21|321.21|323.25|321.25|323.2|321.2|9
1723119080000|2024-08-08 12:11:20|323.25|321.25|323.31|321.31|323.31|321.31|323.25|321.25|7
1723119090000|2024-08-08 12:11:30|323.3|321.3|323.36|321.36|323.42|321.42|323.3|321.3|13
1723119100000|2024-08-08 12:11:40|323.37|321.37|323.38|321.38|323.39|321.39|323.36|321.36|9
1723119110000|2024-08-08 12:11:50|323.39|321.39|323.39|321.39|323.39|321.39|323.38|321.38|3
1723119120000|2024-08-08 12:12:00|323.4|321.4|323.39|321.39|323.45|321.45|323.36|321.36|19
1723119130000|2024-08-08 12:12:10|323.38|321.38|323.45|321.45|323.45|321.45|323.38|321.38|14
1723119140000|2024-08-08 12:12:20|323.41|321.41|323.39|321.39|323.45|321.45|323.39|321.39|7
1723119150000|2024-08-08 12:12:30|323.41|321.41|323.41|321.41|323.42|321.42|323.4|321.4|9
1723119160000|2024-08-08 12:12:40|323.42|321.42|323.44|321.44|323.45|321.45|323.41|321.41|6
1723119170000|2024-08-08 12:12:50|323.41|321.41|323.37|321.37|323.41|321.41|323.37|321.37|4
1723119180000|2024-08-08 12:13:00|323.39|321.39|323.36|321.36|323.39|321.39|323.34|321.34|12
1723119190000|2024-08-08 12:13:10|323.35|321.35|323.3|321.3|323.38|321.38|323.3|321.3|10
1723119200000|2024-08-08 12:13:20|323.29|321.29|323.18|321.18|323.31|321.31|323.16|321.16|12
1723119210000|2024-08-08 12:13:30|323.17|321.17|323.17|321.17|323.21|321.21|323.17|321.17|7
1723119220000|2024-08-08 12:13:40|323.18|321.18|323.19|321.19|323.2|321.2|323.18|321.18|7
1723119230000|2024-08-08 12:13:50|323.21|321.21|323.2|321.2|323.23|321.23|323.19|321.19|6
1723119240000|2024-08-08 12:14:00|323.21|321.21|323.27|321.27|323.3|321.3|323.21|321.21|13
1723119250000|2024-08-08 12:14:10|323.22|321.22|323.25|321.25|323.26|321.26|323.18|321.18|9
1723119260000|2024-08-08 12:14:20|323.26|321.26|323.04|321.04|323.26|321.26|323|321|18
1723119270000|2024-08-08 12:14:30|323.03|321.03|323.02|321.02|323.05|321.05|322.98|320.98|19
1723119280000|2024-08-08 12:14:40|323.03|321.03|323.2|321.2|323.21|321.21|323.02|321.02|21
1723119290000|2024-08-08 12:14:50|323.21|321.21|323.28|321.28|323.28|321.28|323.21|321.21|5
1723119300000|2024-08-08 12:15:00|323.25|321.25|323.15|321.15|323.25|321.25|323.08|321.08|25
1723119310000|2024-08-08 12:15:10|323.14|321.14|323.07|321.07|323.15|321.15|323.07|321.07|12
1723119320000|2024-08-08 12:15:20|323.08|321.08|322.83|320.83|323.1|321.1|322.83|320.83|20
1723119330000|2024-08-08 12:15:30|322.89|320.89|322.85|320.85|322.91|320.91|322.85|320.85|4
1723119340000|2024-08-08 12:15:40|322.83|320.83|322.83|320.83|322.86|320.86|322.83|320.83|9
1723119360000|2024-08-08 12:16:00|322.87|320.87|322.83|320.83|322.87|320.87|322.83|320.83|4
1723119370000|2024-08-08 12:16:10|322.85|320.85|323.03|321.03|323.03|321.03|322.85|320.85|16
1723119380000|2024-08-08 12:16:20|323.04|321.04|323.03|321.03|323.06|321.06|323.01|321.01|13
1723119390000|2024-08-08 12:16:30|323.04|321.04|323.15|321.15|323.17|321.17|323.02|321.02|19
1723119400000|2024-08-08 12:16:40|323.16|321.16|323.2|321.2|323.2|321.2|323.15|321.15|14
1723119410000|2024-08-08 12:16:50|323.23|321.23|323.18|321.18|323.23|321.23|323.14|321.14|9
1723119420000|2024-08-08 12:17:00|323.19|321.19|323.25|321.25|323.25|321.25|323.19|321.19|2
1723119430000|2024-08-08 12:17:10|323.2|321.2|323.1|321.1|323.22|321.22|323.1|321.1|12
1723119440000|2024-08-08 12:17:20|323.11|321.11|323.19|321.19|323.2|321.2|323.11|321.11|14
1723119450000|2024-08-08 12:17:30|323.18|321.18|323.12|321.12|323.19|321.19|323.11|321.11|17
1723119460000|2024-08-08 12:17:40|323.13|321.13|323.13|321.13|323.15|321.15|323.12|321.12|14
1723119470000|2024-08-08 12:17:50|323.14|321.14|323.2|321.2|323.2|321.2|323.14|321.14|14
1723119480000|2024-08-08 12:18:00|323.19|321.19|323.19|321.19|323.2|321.2|323.17|321.17|8
1723119490000|2024-08-08 12:18:10|323.23|321.23|323.2|321.2|323.25|321.25|323.2|321.2|12
1723119500000|2024-08-08 12:18:20|323.15|321.15|323.28|321.28|323.28|321.28|323.15|321.15|8
1723119510000|2024-08-08 12:18:30|323.31|321.31|323.47|321.47|323.47|321.47|323.31|321.31|6
1723119520000|2024-08-08 12:18:40|323.48|321.48|323.33|321.33|323.48|321.48|323.33|321.33|4
1723119530000|2024-08-08 12:18:50|323.34|321.34|323.22|321.22|323.34|321.34|323.21|321.21|22
1723119540000|2024-08-08 12:19:00|323.23|321.23|323.25|321.25|323.29|321.29|323.13|321.13|18
1723119550000|2024-08-08 12:19:10|323.24|321.24|323.32|321.32|323.45|321.45|323.23|321.23|21
1723119560000|2024-08-08 12:19:20|323.3|321.3|323.17|321.17|323.32|321.32|323.17|321.17|13
1723119570000|2024-08-08 12:19:30|323.11|321.11|323.17|321.17|323.17|321.17|323.09|321.09|14
1723119580000|2024-08-08 12:19:40|323.16|321.16|323.23|321.23|323.26|321.26|323.16|321.16|10
1723119590000|2024-08-08 12:19:50|323.22|321.22|323.36|321.36|323.38|321.38|323.22|321.22|18
1723119600000|2024-08-08 12:20:00|323.34|321.34|323.35|321.35|323.39|321.39|323.33|321.33|16
1723119610000|2024-08-08 12:20:10|323.37|321.37|323.35|321.35|323.45|321.45|323.29|321.29|11
1723119620000|2024-08-08 12:20:20|323.36|321.36|323.38|321.38|323.4|321.4|323.36|321.36|14
1723119630000|2024-08-08 12:20:30|323.37|321.37|323.45|321.45|323.45|321.45|323.37|321.37|6
1723119650000|2024-08-08 12:20:50|323.49|321.49|323.51|321.51|323.51|321.51|323.48|321.48|4
1723119660000|2024-08-08 12:21:00|323.55|321.55|323.52|321.52|323.58|321.58|323.52|321.52|9
1723119670000|2024-08-08 12:21:10|323.53|321.53|323.52|321.52|323.53|321.53|323.52|321.52|2
1723119680000|2024-08-08 12:21:20|323.53|321.53|323.52|321.52|323.54|321.54|323.52|321.52|7
1723119700000|2024-08-08 12:21:40|323.53|321.53|323.57|321.57|323.57|321.57|323.52|321.52|5
1723119710000|2024-08-08 12:21:50|323.56|321.56|323.53|321.53|323.56|321.56|323.53|321.53|2
1723119720000|2024-08-08 12:22:00|323.52|321.52|323.52|321.52|323.52|321.52|323.52|321.52|1
1723119740000|2024-08-08 12:22:20|323.53|321.53|323.52|321.52|323.53|321.53|323.52|321.52|2
1723119780000|2024-08-08 12:23:00|323.48|321.48|322.98|320.98|323.48|321.48|322.98|320.98|9
1723119790000|2024-08-08 12:23:10|322.94|320.94|322.94|320.94|322.97|320.97|322.89|320.89|16
1723119800000|2024-08-08 12:23:20|322.95|320.95|322.9|320.9|323.12|321.12|322.9|320.9|25
1723119810000|2024-08-08 12:23:30|322.88|320.88|322.91|320.91|322.96|320.96|322.88|320.88|14
1723119820000|2024-08-08 12:23:40|322.9|320.9|322.83|320.83|322.9|320.9|322.83|320.83|4
1723119830000|2024-08-08 12:23:50|322.87|320.87|322.83|320.83|322.89|320.89|322.83|320.83|7
1723119840000|2024-08-08 12:24:00|322.85|320.85|322.85|320.85|322.85|320.85|322.85|320.85|1
1723119850000|2024-08-08 12:24:10|322.91|320.91|322.83|320.83|322.91|320.91|322.83|320.83|6
1723119860000|2024-08-08 12:24:20|322.86|320.86|322.85|320.85|322.89|320.89|322.83|320.83|14
1723119870000|2024-08-08 12:24:30|322.83|320.83|322.68|320.68|322.83|320.83|322.6|320.6|19
1723119880000|2024-08-08 12:24:40|322.7|320.7|322.7|320.7|322.74|320.74|322.7|320.7|9
1723119900000|2024-08-08 12:25:00|322.66|320.66|322.67|320.67|322.67|320.67|322.65|320.65|4
1723119910000|2024-08-08 12:25:10|322.66|320.66|322.65|320.65|322.69|320.69|322.65|320.65|10
1723119920000|2024-08-08 12:25:20|322.64|320.64|322.7|320.7|322.7|320.7|322.64|320.64|7
1723119930000|2024-08-08 12:25:30|322.69|320.69|322.67|320.67|322.69|320.69|322.67|320.67|8
1723119940000|2024-08-08 12:25:40|322.66|320.66|322.7|320.7|322.7|320.7|322.66|320.66|4
1723119950000|2024-08-08 12:25:50|322.71|320.71|322.7|320.7|322.72|320.72|322.7|320.7|3
1723119960000|2024-08-08 12:26:00|322.72|320.72|322.96|320.96|322.97|320.97|322.7|320.7|15
1723119970000|2024-08-08 12:26:10|322.99|320.99|323|321|323|321|322.94|320.94|15
1723119980000|2024-08-08 12:26:20|322.99|320.99|323.04|321.04|323.04|321.04|322.99|320.99|8
1723119990000|2024-08-08 12:26:30|323|321|323.05|321.05|323.05|321.05|322.98|320.98|5
1723120000000|2024-08-08 12:26:40|323.06|321.06|323.01|321.01|323.06|321.06|323|321|8
1723120010000|2024-08-08 12:26:50|323.02|321.02|323|321|323.02|321.02|323|321|4
1723120020000|2024-08-08 12:27:00|323.01|321.01|323|321|323.01|321.01|323|321|4
1723120030000|2024-08-08 12:27:10|323.17|321.17|323.16|321.16|323.17|321.17|323.15|321.15|3
1723120040000|2024-08-08 12:27:20|323.17|321.17|323.07|321.07|323.17|321.17|323.06|321.06|24
1723120050000|2024-08-08 12:27:30|323.09|321.09|322.85|320.85|323.11|321.11|322.82|320.82|31
1723120060000|2024-08-08 12:27:40|322.87|320.87|322.85|320.85|322.89|320.89|322.83|320.83|27
1723120070000|2024-08-08 12:27:50|322.87|320.87|322.9|320.9|322.9|320.9|322.85|320.85|13
1723120080000|2024-08-08 12:28:00|322.89|320.89|322.9|320.9|322.9|320.9|322.87|320.87|11
1723120090000|2024-08-08 12:28:10|323.09|321.09|322.96|320.96|323.1|321.1|322.96|320.96|12
1723120100000|2024-08-08 12:28:20|322.93|320.93|322.83|320.83|323.04|321.04|322.83|320.83|23
1723120110000|2024-08-08 12:28:30|322.87|320.87|322.98|320.98|323.02|321.02|322.87|320.87|19
1723120120000|2024-08-08 12:28:40|322.99|320.99|322.86|320.86|322.99|320.99|322.86|320.86|27
1723120130000|2024-08-08 12:28:50|322.87|320.87|322.87|320.87|322.89|320.89|322.82|320.82|24
1723120140000|2024-08-08 12:29:00|322.86|320.86|322.85|320.85|322.89|320.89|322.83|320.83|23
1723120150000|2024-08-08 12:29:10|322.86|320.86|322.67|320.67|322.86|320.86|322.66|320.66|24
1723120160000|2024-08-08 12:29:20|322.68|320.68|322.6|320.6|322.69|320.69|322.59|320.59|22
1723120170000|2024-08-08 12:29:30|322.62|320.62|322.62|320.62|322.67|320.67|322.6|320.6|16
1723120180000|2024-08-08 12:29:40|322.59|320.59|322.73|320.73|322.73|320.73|322.55|320.55|13
1723120190000|2024-08-08 12:29:50|322.72|320.72|322.8|320.8|322.8|320.8|322.72|320.72|4
1723120200000|2024-08-08 12:30:00|322.77|320.77|323.67|321.67|323.68|321.68|322.77|320.77|19
1723120210000|2024-08-08 12:30:10|323.64|321.64|324.54|322.54|324.54|322.54|323.59|321.59|23
1723120220000|2024-08-08 12:30:20|324.55|322.55|324.97|322.97|325.02|323.02|324.55|322.55|29
1723120230000|2024-08-08 12:30:30|324.96|322.96|325.03|323.03|325.03|323.03|324.87|322.87|26
1723120240000|2024-08-08 12:30:40|325.04|323.04|325.92|323.92|325.92|323.92|325.04|323.04|21
1723120250000|2024-08-08 12:30:50|325.94|323.94|326.97|324.97|327.2|325.2|325.94|323.94|26
1723120260000|2024-08-08 12:31:00|326.91|324.91|326.44|324.44|326.91|324.91|326.29|324.29|29
1723120270000|2024-08-08 12:31:10|326.38|324.38|326.55|324.55|326.62|324.62|326.38|324.38|30
1723120280000|2024-08-08 12:31:20|326.57|324.57|326.86|324.86|326.96|324.96|326.57|324.57|31
1723120290000|2024-08-08 12:31:30|326.77|324.77|327.97|325.97|328.1|326.1|326.73|324.73|28
1723120300000|2024-08-08 12:31:40|327.92|325.92|327.6|325.6|328.1|326.1|327.49|325.49|30
1723120310000|2024-08-08 12:31:50|327.58|325.58|327.97|325.97|327.99|325.99|327.48|325.48|24
1723120320000|2024-08-08 12:32:00|327.98|325.98|328.18|326.18|328.18|326.18|327.61|325.61|32
1723120330000|2024-08-08 12:32:10|328.2|326.2|328.23|326.23|328.59|326.59|328.19|326.19|35
1723120340000|2024-08-08 12:32:20|328.34|326.34|328.49|326.49|328.5|326.5|328.17|326.17|34
1723120350000|2024-08-08 12:32:30|328.48|326.48|328.28|326.28|328.48|326.48|328.11|326.11|27
1723120360000|2024-08-08 12:32:40|328.29|326.29|328.09|326.09|328.35|326.35|327.88|325.88|35
1723120370000|2024-08-08 12:32:50|328.17|326.17|328.6|326.6|328.69|326.69|328.17|326.17|32
1723120380000|2024-08-08 12:33:00|328.64|326.64|328.66|326.66|328.71|326.71|328.4|326.4|23
1723120390000|2024-08-08 12:33:10|328.68|326.68|328.66|326.66|328.72|326.72|328.48|326.48|34
1723120400000|2024-08-08 12:33:20|328.67|326.67|328.9|326.9|329|327|328.67|326.67|25
1723120410000|2024-08-08 12:33:30|328.89|326.89|328.92|326.92|328.94|326.94|328.68|326.68|31
1723120420000|2024-08-08 12:33:40|328.94|326.94|329.26|327.26|329.26|327.26|328.86|326.86|16
1723120430000|2024-08-08 12:33:50|329.38|327.38|329.46|327.46|329.52|327.52|329.38|327.38|27
1723120440000|2024-08-08 12:34:00|329.47|327.47|330.19|328.19|330.28|328.28|329.43|327.43|31
1723120450000|2024-08-08 12:34:10|330.12|328.12|330.1|328.1|330.17|328.17|329.91|327.91|34
1723120460000|2024-08-08 12:34:20|330.04|328.04|330.56|328.56|330.56|328.56|330.04|328.04|29
1723120470000|2024-08-08 12:34:30|330.54|328.54|331.34|329.34|331.47|329.47|330.54|328.54|29
1723120480000|2024-08-08 12:34:40|331.35|329.35|332.02|330.02|332.07|330.07|331.24|329.24|27
1723120490000|2024-08-08 12:34:50|331.99|329.99|331.98|329.98|332.02|330.02|331.86|329.86|27
1723120500000|2024-08-08 12:35:00|331.84|329.84|332.07|330.07|332.07|330.07|331.71|329.71|26
1723120510000|2024-08-08 12:35:10|332|330|331.93|329.93|332.07|330.07|331.9|329.9|25
1723120520000|2024-08-08 12:35:20|331.92|329.92|331.19|329.19|331.92|329.92|331.17|329.17|24
1723120530000|2024-08-08 12:35:30|331.18|329.18|331.1|329.1|331.18|329.18|330.73|328.73|24
1723120540000|2024-08-08 12:35:40|331.04|329.04|330.96|328.96|331.24|329.24|330.89|328.89|30
1723120550000|2024-08-08 12:35:50|330.97|328.97|330.55|328.55|330.97|328.97|330.55|328.55|13
1723120560000|2024-08-08 12:36:00|330.56|328.56|331.15|329.15|331.2|329.2|330.56|328.56|20
1723120570000|2024-08-08 12:36:10|331.2|329.2|331.26|329.26|331.64|329.64|331.17|329.17|33
1723120580000|2024-08-08 12:36:20|331.35|329.35|331.98|329.98|332.03|330.03|331.35|329.35|36
1723120590000|2024-08-08 12:36:30|332|330|331.83|329.83|332.08|330.08|331.61|329.61|32
1723120600000|2024-08-08 12:36:40|331.87|329.87|331.73|329.73|331.93|329.93|331.42|329.42|33
1723120610000|2024-08-08 12:36:50|331.68|329.68|331.11|329.11|331.71|329.71|331.04|329.04|33
1723120620000|2024-08-08 12:37:00|331.08|329.08|330.65|328.65|331.08|329.08|330.36|328.36|33
1723120630000|2024-08-08 12:37:10|330.58|328.58|330.48|328.48|330.69|328.69|330.47|328.47|31
1723120640000|2024-08-08 12:37:20|330.49|328.49|330.23|328.23|330.5|328.5|330.23|328.23|32
1723120650000|2024-08-08 12:37:30|330.24|328.24|329.68|327.68|330.24|328.24|329.68|327.68|27
1723120660000|2024-08-08 12:37:40|329.71|327.71|329.65|327.65|329.83|327.83|329.58|327.58|35
1723120670000|2024-08-08 12:37:50|329.67|327.67|329.83|327.83|329.83|327.83|329.55|327.55|28
1723120680000|2024-08-08 12:38:00|329.78|327.78|329.53|327.53|329.87|327.87|329.53|327.53|27
1723120690000|2024-08-08 12:38:10|329.36|327.36|329.22|327.22|329.36|327.36|328.93|326.93|27
1723120700000|2024-08-08 12:38:20|329.24|327.24|329.24|327.24|329.43|327.43|329.17|327.17|24
1723120710000|2024-08-08 12:38:30|329.23|327.23|329.25|327.25|329.39|327.39|329.15|327.15|16
1723120720000|2024-08-08 12:38:40|329.27|327.27|329.24|327.24|329.37|327.37|329.19|327.19|21
1723120730000|2024-08-08 12:38:50|329.23|327.23|328.98|326.98|329.34|327.34|328.98|326.98|26
1723120740000|2024-08-08 12:39:00|328.99|326.99|328.69|326.69|329.08|327.08|328.69|326.69|22
1723120750000|2024-08-08 12:39:10|328.84|326.84|328.57|326.57|328.96|326.96|328.57|326.57|25
1723120760000|2024-08-08 12:39:20|328.37|326.37|328.59|326.59|328.62|326.62|328.37|326.37|23
1723120770000|2024-08-08 12:39:30|328.57|326.57|328.58|326.58|328.71|326.71|328.54|326.54|15
1723120780000|2024-08-08 12:39:40|328.59|326.59|328.82|326.82|328.83|326.83|328.59|326.59|11
1723120790000|2024-08-08 12:39:50|328.8|326.8|328.78|326.78|328.88|326.88|328.78|326.78|14
1723120800000|2024-08-08 12:40:00|328.82|326.82|329.69|327.69|329.73|327.73|328.69|326.69|30
1723120810000|2024-08-08 12:40:10|329.65|327.65|329.48|327.48|329.65|327.65|329.14|327.14|33
1723120820000|2024-08-08 12:40:20|329.53|327.53|329.84|327.84|329.85|327.85|329.49|327.49|21
1723120830000|2024-08-08 12:40:30|329.81|327.81|329.98|327.98|329.98|327.98|329.78|327.78|24
1723120840000|2024-08-08 12:40:40|329.97|327.97|329.57|327.57|329.97|327.97|329.57|327.57|24
1723120850000|2024-08-08 12:40:50|329.46|327.46|329.22|327.22|329.46|327.46|329.08|327.08|16
1723120860000|2024-08-08 12:41:00|329.15|327.15|328.63|326.63|329.15|327.15|328.62|326.62|16
1723120870000|2024-08-08 12:41:10|328.55|326.55|328.28|326.28|328.56|326.56|328.28|326.28|20
1723120880000|2024-08-08 12:41:20|328.17|326.17|327.75|325.75|328.2|326.2|327.75|325.75|22
1723120890000|2024-08-08 12:41:30|327.7|325.7|327.86|325.86|327.86|325.86|327.7|325.7|15
1723120900000|2024-08-08 12:41:40|327.79|325.79|327.74|325.74|327.8|325.8|327.69|325.69|11
1723120910000|2024-08-08 12:41:50|327.68|325.68|327.62|325.62|327.74|325.74|327.59|325.59|22
1723120920000|2024-08-08 12:42:00|327.63|325.63|327.24|325.24|327.66|325.66|327.23|325.23|27
1723120930000|2024-08-08 12:42:10|327.16|325.16|326.62|324.62|327.18|325.18|326.53|324.53|24
1723120940000|2024-08-08 12:42:20|326.49|324.49|325.91|323.91|326.5|324.5|325.87|323.87|22
1723120950000|2024-08-08 12:42:30|325.93|323.93|326.62|324.62|326.66|324.66|325.93|323.93|22
1723120960000|2024-08-08 12:42:40|326.64|324.64|326.92|324.92|327.08|325.08|326.63|324.63|17
1723120970000|2024-08-08 12:42:50|326.91|324.91|327.03|325.03|327.08|325.08|326.87|324.87|27
1723120980000|2024-08-08 12:43:00|327.05|325.05|327.42|325.42|327.56|325.56|327.03|325.03|28
1723120990000|2024-08-08 12:43:10|327.45|325.45|327.62|325.62|327.64|325.64|327.33|325.33|25
1723121000000|2024-08-08 12:43:20|327.63|325.63|327.42|325.42|327.76|325.76|327.37|325.37|25
1723121010000|2024-08-08 12:43:30|327.46|325.46|327.5|325.5|327.61|325.61|327.44|325.44|24
1723121020000|2024-08-08 12:43:40|327.51|325.51|327.09|325.09|327.51|325.51|327.09|325.09|26
1723121030000|2024-08-08 12:43:50|327.1|325.1|327.04|325.04|327.2|325.2|327.03|325.03|15
1723121040000|2024-08-08 12:44:00|327.05|325.05|327.39|325.39|327.41|325.41|326.92|324.92|18
1723121050000|2024-08-08 12:44:10|327.29|325.29|327.03|325.03|327.29|325.29|327.03|325.03|21
1723121060000|2024-08-08 12:44:20|326.91|324.91|327.11|325.11|327.11|325.11|326.75|324.75|19
1723121070000|2024-08-08 12:44:30|327.13|325.13|327.72|325.72|327.72|325.72|327.13|325.13|20
1723121080000|2024-08-08 12:44:40|327.68|325.68|327.74|325.74|327.8|325.8|327.68|325.68|8
1723121090000|2024-08-08 12:44:50|327.73|325.73|327.5|325.5|327.78|325.78|327.5|325.5|20
1723121100000|2024-08-08 12:45:00|327.48|325.48|327.45|325.45|327.48|325.48|327.23|325.23|24
1723121110000|2024-08-08 12:45:10|327.43|325.43|327.67|325.67|327.82|325.82|327.43|325.43|20
1723121120000|2024-08-08 12:45:20|327.62|325.62|327.26|325.26|327.63|325.63|327.26|325.26|21
1723121130000|2024-08-08 12:45:30|327.25|325.25|326.76|324.76|327.25|325.25|326.75|324.75|18
1723121140000|2024-08-08 12:45:40|326.75|324.75|326.2|324.2|326.75|324.75|326.2|324.2|27
1723121150000|2024-08-08 12:45:50|326.21|324.21|326.22|324.22|326.22|324.22|326.01|324.01|24
1723121160000|2024-08-08 12:46:00|326.24|324.24|326.75|324.75|326.75|324.75|326.24|324.24|21
1723121170000|2024-08-08 12:46:10|326.82|324.82|326.55|324.55|326.9|324.9|326.51|324.51|27
1723121180000|2024-08-08 12:46:20|326.6|324.6|326.64|324.64|326.78|324.78|326.56|324.56|17
1723121190000|2024-08-08 12:46:30|326.66|324.66|326.64|324.64|326.86|324.86|326.64|324.64|26
1723121200000|2024-08-08 12:46:40|326.55|324.55|326.35|324.35|326.59|324.59|326.31|324.31|25
1723121210000|2024-08-08 12:46:50|326.36|324.36|326.54|324.54|326.57|324.57|326.34|324.34|13
1723121220000|2024-08-08 12:47:00|326.55|324.55|327.01|325.01|327.01|325.01|326.53|324.53|18
1723121230000|2024-08-08 12:47:10|327.02|325.02|327.02|325.02|327.03|325.03|326.97|324.97|10
1723121240000|2024-08-08 12:47:20|326.96|324.96|327.02|325.02|327.02|325.02|326.96|324.96|9
1723121250000|2024-08-08 12:47:30|326.96|324.96|327.3|325.3|327.34|325.34|326.96|324.96|19
1723121260000|2024-08-08 12:47:40|327.35|325.35|327.37|325.37|327.38|325.38|327.25|325.25|16
1723121270000|2024-08-08 12:47:50|327.38|325.38|327.42|325.42|327.43|325.43|327.28|325.28|18
1723121280000|2024-08-08 12:48:00|327.54|325.54|328.19|326.19|328.19|326.19|327.51|325.51|19
1723121290000|2024-08-08 12:48:10|328.2|326.2|327.78|325.78|328.2|326.2|327.78|325.78|29
1723121300000|2024-08-08 12:48:20|327.81|325.81|327.63|325.63|327.94|325.94|327.63|325.63|18
1723121310000|2024-08-08 12:48:30|327.62|325.62|327.42|325.42|327.62|325.62|327.35|325.35|19
1723121320000|2024-08-08 12:48:40|327.43|325.43|327.49|325.49|327.53|325.53|327.17|325.17|24
1723121330000|2024-08-08 12:48:50|327.44|325.44|327.33|325.33|327.44|325.44|327.2|325.2|25
1723121340000|2024-08-08 12:49:00|327.32|325.32|326.79|324.79|327.37|325.37|326.79|324.79|25
1723121350000|2024-08-08 12:49:10|326.78|324.78|326.9|324.9|326.9|324.9|326.27|324.27|30
1723121360000|2024-08-08 12:49:20|326.88|324.88|326.16|324.16|326.88|324.88|326.16|324.16|36
1723121370000|2024-08-08 12:49:30|326.21|324.21|326.15|324.15|326.38|324.38|325.97|323.97|34
1723121380000|2024-08-08 12:49:40|326.1|324.1|325.99|323.99|326.14|324.14|325.99|323.99|21
1723121390000|2024-08-08 12:49:50|325.95|323.95|326.35|324.35|326.35|324.35|325.91|323.91|9
1723121400000|2024-08-08 12:50:00|326.37|324.37|326.46|324.46|326.56|324.56|326.27|324.27|31
1723121410000|2024-08-08 12:50:10|326.44|324.44|326.73|324.73|326.81|324.81|326.28|324.28|32
1723121420000|2024-08-08 12:50:20|326.72|324.72|326.47|324.47|326.72|324.72|326.47|324.47|15
1723121430000|2024-08-08 12:50:30|326.49|324.49|326.21|324.21|326.49|324.49|326.17|324.17|21
1723121440000|2024-08-08 12:50:40|326.25|324.25|326.49|324.49|326.55|324.55|326.25|324.25|19
1723121450000|2024-08-08 12:50:50|326.51|324.51|326.58|324.58|326.7|324.7|326.49|324.49|19
1723121460000|2024-08-08 12:51:00|326.57|324.57|326.61|324.61|326.74|324.74|326.5|324.5|29
1723121470000|2024-08-08 12:51:10|326.64|324.64|326.01|324.01|326.65|324.65|326.01|324.01|24
1723121480000|2024-08-08 12:51:20|326|324|326.54|324.54|326.54|324.54|326|324|25
1723121490000|2024-08-08 12:51:30|326.53|324.53|326.46|324.46|326.62|324.62|326.46|324.46|22
1723121500000|2024-08-08 12:51:40|326.43|324.43|326.27|324.27|326.46|324.46|326.27|324.27|16
1723121510000|2024-08-08 12:51:50|326.39|324.39|326.35|324.35|326.46|324.46|326.27|324.27|10
1723121520000|2024-08-08 12:52:00|326.31|324.31|326.49|324.49|326.55|324.55|326.31|324.31|24
1723121530000|2024-08-08 12:52:10|326.51|324.51|326.61|324.61|326.65|324.65|326.51|324.51|11
1723121540000|2024-08-08 12:52:20|326.6|324.6|326.38|324.38|326.6|324.6|326.37|324.37|7
1723121550000|2024-08-08 12:52:30|326.35|324.35|326.56|324.56|326.58|324.58|326.35|324.35|24
1723121560000|2024-08-08 12:52:40|326.57|324.57|326.56|324.56|326.89|324.89|326.5|324.5|22
1723121570000|2024-08-08 12:52:50|326.6|324.6|326.86|324.86|326.89|324.89|326.58|324.58|27
1723121580000|2024-08-08 12:53:00|326.84|324.84|326.68|324.68|326.88|324.88|326.67|324.67|29
1723121590000|2024-08-08 12:53:10|326.69|324.69|326.3|324.3|326.78|324.78|326.3|324.3|21
1723121600000|2024-08-08 12:53:20|326.27|324.27|326.13|324.13|326.27|324.27|326.09|324.09|29
1723121610000|2024-08-08 12:53:30|326.14|324.14|326.18|324.18|326.19|324.19|326.11|324.11|19
1723121620000|2024-08-08 12:53:40|326.24|324.24|326.06|324.06|326.3|324.3|325.91|323.91|27
1723121630000|2024-08-08 12:53:50|326.01|324.01|325.96|323.96|326.24|324.24|325.96|323.96|23
1723121640000|2024-08-08 12:54:00|325.97|323.97|325.91|323.91|326.04|324.04|325.91|323.91|25
1723121650000|2024-08-08 12:54:10|325.9|323.9|325.76|323.76|325.9|323.9|325.65|323.65|14
1723121660000|2024-08-08 12:54:20|325.77|323.77|325.91|323.91|326.11|324.11|325.77|323.77|20
1723121670000|2024-08-08 12:54:30|325.95|323.95|326.12|324.12|326.15|324.15|325.95|323.95|26
1723121680000|2024-08-08 12:54:40|326.2|324.2|325.98|323.98|326.35|324.35|325.98|323.98|23
1723121690000|2024-08-08 12:54:50|325.94|323.94|325.84|323.84|325.97|323.97|325.75|323.75|19
1723121700000|2024-08-08 12:55:00|325.78|323.78|325.93|323.93|325.97|323.97|325.78|323.78|26
1723121710000|2024-08-08 12:55:10|325.95|323.95|325.97|323.97|326.08|324.08|325.93|323.93|19
1723121720000|2024-08-08 12:55:20|325.96|323.96|325.73|323.73|325.96|323.96|325.66|323.66|25
1723121730000|2024-08-08 12:55:30|325.74|323.74|325.71|323.71|325.87|323.87|325.71|323.71|23
1723121740000|2024-08-08 12:55:40|325.73|323.73|325.75|323.75|325.79|323.79|325.7|323.7|15
1723121750000|2024-08-08 12:55:50|325.81|323.81|325.65|323.65|326.06|324.06|325.65|323.65|22
1723121760000|2024-08-08 12:56:00|325.75|323.75|326.03|324.03|326.06|324.06|325.75|323.75|25
1723121770000|2024-08-08 12:56:10|326.05|324.05|326.02|324.02|326.13|324.13|326|324|17
1723121780000|2024-08-08 12:56:20|326.04|324.04|325.89|323.89|326.11|324.11|325.89|323.89|9
1723121790000|2024-08-08 12:56:30|325.84|323.84|325.91|323.91|325.93|323.93|325.76|323.76|25
1723121800000|2024-08-08 12:56:40|325.93|323.93|326.08|324.08|326.13|324.13|325.93|323.93|24
1723121810000|2024-08-08 12:56:50|326.11|324.11|326.52|324.52|326.54|324.54|326.11|324.11|9
1723121820000|2024-08-08 12:57:00|326.51|324.51|326.43|324.43|326.53|324.53|326.42|324.42|19
1723121830000|2024-08-08 12:57:10|326.44|324.44|326.33|324.33|326.44|324.44|326.17|324.17|25
1723121840000|2024-08-08 12:57:20|326.4|324.4|326.46|324.46|326.73|324.73|326.4|324.4|18
1723121850000|2024-08-08 12:57:30|326.47|324.47|326.61|324.61|326.63|324.63|326.47|324.47|17
1723121860000|2024-08-08 12:57:40|326.59|324.59|326.64|324.64|326.67|324.67|326.58|324.58|21
1723121870000|2024-08-08 12:57:50|326.65|324.65|326.42|324.42|326.65|324.65|326.41|324.41|16
1723121880000|2024-08-08 12:58:00|326.44|324.44|326.71|324.71|326.73|324.73|326.44|324.44|20
1723121890000|2024-08-08 12:58:10|326.74|324.74|326.75|324.75|326.81|324.81|326.74|324.74|22
1723121900000|2024-08-08 12:58:20|326.74|324.74|326.37|324.37|326.74|324.74|326.3|324.3|24
1723121910000|2024-08-08 12:58:30|326.38|324.38|326.61|324.61|326.61|324.61|326.37|324.37|15
1723121920000|2024-08-08 12:58:40|326.71|324.71|326.67|324.67|326.72|324.72|326.64|324.64|18
1723121930000|2024-08-08 12:58:50|326.68|324.68|326.76|324.76|326.79|324.79|326.66|324.66|24
1723121940000|2024-08-08 12:59:00|326.77|324.77|326.88|324.88|326.92|324.92|326.7|324.7|23
1723121950000|2024-08-08 12:59:10|326.87|324.87|326.87|324.87|327|325|326.86|324.86|28
1723121960000|2024-08-08 12:59:20|326.86|324.86|326.79|324.79|326.86|324.86|326.79|324.79|10
1723121970000|2024-08-08 12:59:30|326.76|324.76|326.95|324.95|326.96|324.96|326.76|324.76|14
1723121980000|2024-08-08 12:59:40|326.88|324.88|326.67|324.67|326.91|324.91|326.67|324.67|23
1723121990000|2024-08-08 12:59:50|326.6|324.6|326.71|324.71|326.81|324.81|326.6|324.6|20
1723122000000|2024-08-08 13:00:00|326.68|324.68|326.98|324.98|326.98|324.98|326.68|324.68|31
1723122010000|2024-08-08 13:00:10|327|325|327.16|325.16|327.16|325.16|326.87|324.87|28
1723122020000|2024-08-08 13:00:20|327.17|325.17|327.27|325.27|327.28|325.28|327.15|325.15|17
1723122030000|2024-08-08 13:00:30|327.32|325.32|327.33|325.33|327.33|325.33|327.23|325.23|11
1723122040000|2024-08-08 13:00:40|327.34|325.34|327.22|325.22|327.35|325.35|327.22|325.22|19
1723122050000|2024-08-08 13:00:50|327.21|325.21|327.14|325.14|327.21|325.21|327.14|325.14|10
1723122060000|2024-08-08 13:01:00|327.12|325.12|327.32|325.32|327.32|325.32|326.89|324.89|17
1723122070000|2024-08-08 13:01:10|327.46|325.46|327.52|325.52|327.68|325.68|327.46|325.46|15
1723122080000|2024-08-08 13:01:20|327.51|325.51|327.14|325.14|327.52|325.52|327.12|325.12|14
1723122090000|2024-08-08 13:01:30|327.15|325.15|326.97|324.97|327.16|325.16|326.95|324.95|13
1723122100000|2024-08-08 13:01:40|326.96|324.96|326.91|324.91|326.98|324.98|326.85|324.85|27
1723122110000|2024-08-08 13:01:50|326.93|324.93|326.7|324.7|326.93|324.93|326.7|324.7|22
1723122120000|2024-08-08 13:02:00|326.68|324.68|326.5|324.5|326.68|324.68|326.46|324.46|12
1723122130000|2024-08-08 13:02:10|326.55|324.55|327.09|325.09|327.29|325.29|326.55|324.55|30
1723122140000|2024-08-08 13:02:20|327.15|325.15|326.6|324.6|327.15|325.15|326.57|324.57|30
1723122150000|2024-08-08 13:02:30|326.59|324.59|326.75|324.75|326.82|324.82|326.55|324.55|32
1723122160000|2024-08-08 13:02:40|326.7|324.7|326.59|324.59|326.7|324.7|326.53|324.53|30
1723122170000|2024-08-08 13:02:50|326.64|324.64|326.95|324.95|327.01|325.01|326.64|324.64|27
1723122180000|2024-08-08 13:03:00|327.01|325.01|326.7|324.7|327.01|325.01|326.6|324.6|29
1723122190000|2024-08-08 13:03:10|326.64|324.64|326.67|324.67|326.9|324.9|326.53|324.53|23
1723122200000|2024-08-08 13:03:20|326.69|324.69|326.81|324.81|326.82|324.82|326.66|324.66|35
1723122210000|2024-08-08 13:03:30|326.8|324.8|327.01|325.01|327.03|325.03|326.8|324.8|28
1723122220000|2024-08-08 13:03:40|326.99|324.99|327.58|325.58|327.58|325.58|326.97|324.97|34
1723122230000|2024-08-08 13:03:50|327.59|325.59|327.31|325.31|327.59|325.59|327.17|325.17|26
1723122240000|2024-08-08 13:04:00|327.3|325.3|327.62|325.62|327.63|325.63|327.29|325.29|31
1723122250000|2024-08-08 13:04:10|327.61|325.61|327.61|325.61|327.7|325.7|327.6|325.6|24
1723122260000|2024-08-08 13:04:20|327.7|325.7|327.4|325.4|327.7|325.7|327.4|325.4|28
1723122270000|2024-08-08 13:04:30|327.42|325.42|327.54|325.54|327.54|325.54|327.27|325.27|27
1723122280000|2024-08-08 13:04:40|327.56|325.56|327.56|325.56|327.56|325.56|327.52|325.52|4
1723122290000|2024-08-08 13:04:50|327.52|325.52|327.55|325.55|327.56|325.56|327.49|325.49|19
1723122300000|2024-08-08 13:05:00|327.56|325.56|327.56|325.56|327.56|325.56|327.46|325.46|16
1723122310000|2024-08-08 13:05:10|327.48|325.48|327.36|325.36|327.56|325.56|327.36|325.36|26
1723122320000|2024-08-08 13:05:20|327.34|325.34|327.34|325.34|327.47|325.47|327.26|325.26|25
1723122330000|2024-08-08 13:05:30|327.27|325.27|327.24|325.24|327.27|325.27|327.16|325.16|15
1723122340000|2024-08-08 13:05:40|327.23|325.23|327.23|325.23|327.23|325.23|327.23|325.23|1
1723122350000|2024-08-08 13:05:50|327.26|325.26|327.41|325.41|327.41|325.41|327.26|325.26|22
1723122360000|2024-08-08 13:06:00|327.37|325.37|327.14|325.14|327.45|325.45|327.12|325.12|28
1723122370000|2024-08-08 13:06:10|327.19|325.19|327.07|325.07|327.19|325.19|327.03|325.03|25
1723122380000|2024-08-08 13:06:20|327.06|325.06|326.95|324.95|327.09|325.09|326.67|324.67|24
1723122390000|2024-08-08 13:06:30|326.96|324.96|326.78|324.78|326.96|324.96|326.72|324.72|25
1723122400000|2024-08-08 13:06:40|326.79|324.79|327.11|325.11|327.12|325.12|326.79|324.79|29
1723122410000|2024-08-08 13:06:50|327.1|325.1|327.09|325.09|327.12|325.12|327.05|325.05|19
1723122420000|2024-08-08 13:07:00|327.12|325.12|327.3|325.3|327.41|325.41|327.06|325.06|20
1723122430000|2024-08-08 13:07:10|327.29|325.29|327.27|325.27|327.39|325.39|327.24|325.24|27
1723122440000|2024-08-08 13:07:20|327.24|325.24|327.03|325.03|327.25|325.25|327.01|325.01|25
1723122450000|2024-08-08 13:07:30|327.06|325.06|327.31|325.31|327.33|325.33|327.04|325.04|29
1723122460000|2024-08-08 13:07:40|327.27|325.27|327.23|325.23|327.28|325.28|327.16|325.16|27
1723122470000|2024-08-08 13:07:50|327.27|325.27|327.4|325.4|327.41|325.41|327.22|325.22|28
1723122480000|2024-08-08 13:08:00|327.41|325.41|327.41|325.41|327.43|325.43|327.34|325.34|23
1723122490000|2024-08-08 13:08:10|327.39|325.39|327.35|325.35|327.41|325.41|327.31|325.31|21
1723122500000|2024-08-08 13:08:20|327.34|325.34|327.29|325.29|327.35|325.35|327.13|325.13|22
1723122510000|2024-08-08 13:08:30|327.28|325.28|327.24|325.24|327.29|325.29|327.21|325.21|17
1723122520000|2024-08-08 13:08:40|327.23|325.23|327.2|325.2|327.28|325.28|327.1|325.1|32
1723122530000|2024-08-08 13:08:50|327.22|325.22|327.4|325.4|327.41|325.41|327.22|325.22|23
1723122540000|2024-08-08 13:09:00|327.35|325.35|327.36|325.36|327.42|325.42|327.31|325.31|24
1723122550000|2024-08-08 13:09:10|327.37|325.37|326.77|324.77|327.38|325.38|326.77|324.77|30
1723122560000|2024-08-08 13:09:20|326.75|324.75|326.59|324.59|326.75|324.75|326.52|324.52|22
1723122570000|2024-08-08 13:09:30|326.58|324.58|326.61|324.61|326.75|324.75|326.54|324.54|29
1723122580000|2024-08-08 13:09:40|326.64|324.64|326.98|324.98|327.05|325.05|326.64|324.64|26
1723122590000|2024-08-08 13:09:50|326.99|324.99|326.87|324.87|327.01|325.01|326.86|324.86|24
1723122600000|2024-08-08 13:10:00|326.86|324.86|326.92|324.92|327.05|325.05|326.85|324.85|17
1723122610000|2024-08-08 13:10:10|326.91|324.91|327.02|325.02|327.07|325.07|326.87|324.87|25
1723122620000|2024-08-08 13:10:20|327.06|325.06|327.07|325.07|327.08|325.08|326.89|324.89|26
1723122630000|2024-08-08 13:10:30|327.06|325.06|327.1|325.1|327.1|325.1|326.93|324.93|31
1723122640000|2024-08-08 13:10:40|327.08|325.08|327.07|325.07|327.08|325.08|326.96|324.96|17
1723122650000|2024-08-08 13:10:50|327.13|325.13|327.22|325.22|327.28|325.28|327.13|325.13|29
1723122660000|2024-08-08 13:11:00|327.28|325.28|327.38|325.38|327.43|325.43|327.28|325.28|16
1723122670000|2024-08-08 13:11:10|327.39|325.39|327.36|325.36|327.43|325.43|327.31|325.31|20
1723122680000|2024-08-08 13:11:20|327.35|325.35|327.43|325.43|327.43|325.43|327.3|325.3|12
1723122690000|2024-08-08 13:11:30|327.44|325.44|327.43|325.43|327.44|325.44|327.39|325.39|15
1723122700000|2024-08-08 13:11:40|327.44|325.44|327.79|325.79|327.79|325.79|327.44|325.44|11
1723122710000|2024-08-08 13:11:50|327.87|325.87|327.87|325.87|327.91|325.91|327.83|325.83|18
1723122720000|2024-08-08 13:12:00|327.86|325.86|327.6|325.6|327.99|325.99|327.6|325.6|26
1723122730000|2024-08-08 13:12:10|327.61|325.61|327.41|325.41|327.61|325.61|327.34|325.34|27
1723122740000|2024-08-08 13:12:20|327.44|325.44|327.57|325.57|327.65|325.65|327.44|325.44|30
1723122750000|2024-08-08 13:12:30|327.58|325.58|327.76|325.76|327.78|325.78|327.58|325.58|24
1723122760000|2024-08-08 13:12:40|327.75|325.75|327.86|325.86|327.89|325.89|327.74|325.74|21
1723122770000|2024-08-08 13:12:50|327.85|325.85|327.75|325.75|327.85|325.85|327.62|325.62|22
1723122780000|2024-08-08 13:13:00|327.74|325.74|327.65|325.65|327.74|325.74|327.51|325.51|27
1723122790000|2024-08-08 13:13:10|327.62|325.62|327.27|325.27|327.62|325.62|327.27|325.27|28
1723122800000|2024-08-08 13:13:20|327.31|325.31|327.05|325.05|327.33|325.33|327.05|325.05|28
1723122810000|2024-08-08 13:13:30|327.04|325.04|327.2|325.2|327.2|325.2|327|325|26
1723122820000|2024-08-08 13:13:40|327.19|325.19|327.62|325.62|327.62|325.62|327.19|325.19|25
1723122830000|2024-08-08 13:13:50|327.64|325.64|327.53|325.53|327.66|325.66|327.51|325.51|19
1723122840000|2024-08-08 13:14:00|327.55|325.55|327.43|325.43|327.58|325.58|327.43|325.43|28
1723122850000|2024-08-08 13:14:10|327.44|325.44|327.16|325.16|327.45|325.45|327.16|325.16|21
1723122860000|2024-08-08 13:14:20|327.15|325.15|327.33|325.33|327.38|325.38|327.1|325.1|26
1723122870000|2024-08-08 13:14:30|327.32|325.32|327.26|325.26|327.32|325.32|327.17|325.17|22
1723122880000|2024-08-08 13:14:40|327.25|325.25|327.33|325.33|327.36|325.36|327.24|325.24|25
1723122890000|2024-08-08 13:14:50|327.36|325.36|327.26|325.26|327.37|325.37|327.26|325.26|11
1723122900000|2024-08-08 13:15:00|327.27|325.27|327.25|325.25|327.31|325.31|327.08|325.08|27
1723122910000|2024-08-08 13:15:10|327.26|325.26|327.39|325.39|327.52|325.52|327.26|325.26|20
1723122920000|2024-08-08 13:15:20|327.4|325.4|327.62|325.62|327.67|325.67|327.4|325.4|18
1723122930000|2024-08-08 13:15:30|327.63|325.63|327.7|325.7|327.74|325.74|327.63|325.63|8
1723122940000|2024-08-08 13:15:40|327.71|325.71|327.73|325.73|327.73|325.73|327.7|325.7|7
1723122950000|2024-08-08 13:15:50|327.7|325.7|328.13|326.13|328.13|326.13|327.7|325.7|17
1723122960000|2024-08-08 13:16:00|328.1|326.1|329.07|327.07|329.21|327.21|328.09|326.09|28
1723122970000|2024-08-08 13:16:10|329.06|327.06|328.64|326.64|329.06|327.06|328.64|326.64|13
1723122980000|2024-08-08 13:16:20|328.61|326.61|328.53|326.53|328.61|326.61|328.41|326.41|27
1723122990000|2024-08-08 13:16:30|328.58|326.58|328.81|326.81|328.81|326.81|328.55|326.55|17
1723123000000|2024-08-08 13:16:40|328.77|326.77|328.94|326.94|328.94|326.94|328.73|326.73|10
1723123010000|2024-08-08 13:16:50|328.95|326.95|328.95|326.95|329.15|327.15|328.95|326.95|15
1723123020000|2024-08-08 13:17:00|329.04|327.04|329.21|327.21|329.24|327.24|329.03|327.03|22
1723123030000|2024-08-08 13:17:10|329.22|327.22|329.32|327.32|329.32|327.32|329.19|327.19|19
1723123040000|2024-08-08 13:17:20|329.34|327.34|329.1|327.1|329.34|327.34|329.08|327.08|21
1723123050000|2024-08-08 13:17:30|329.2|327.2|329.42|327.42|329.46|327.46|329.14|327.14|29
1723123060000|2024-08-08 13:17:40|329.43|327.43|329.48|327.48|329.61|327.61|329.43|327.43|25
1723123070000|2024-08-08 13:17:50|329.47|327.47|329.43|327.43|329.52|327.52|329.43|327.43|19
1723123080000|2024-08-08 13:18:00|329.34|327.34|329.4|327.4|329.4|327.4|329.22|327.22|27
1723123090000|2024-08-08 13:18:10|329.42|327.42|329.5|327.5|329.55|327.55|329.38|327.38|31
1723123100000|2024-08-08 13:18:20|329.52|327.52|329.65|327.65|329.65|327.65|329.49|327.49|18
1723123110000|2024-08-08 13:18:30|329.67|327.67|329.92|327.92|330.08|328.08|329.67|327.67|27
1723123120000|2024-08-08 13:18:40|329.95|327.95|329.58|327.58|329.95|327.95|329.58|327.58|25
1723123130000|2024-08-08 13:18:50|329.57|327.57|329.49|327.49|329.57|327.57|329.36|327.36|27
1723123140000|2024-08-08 13:19:00|329.5|327.5|329.59|327.59|329.73|327.73|329.43|327.43|28
1723123150000|2024-08-08 13:19:10|329.57|327.57|329.65|327.65|329.76|327.76|329.56|327.56|26
1723123160000|2024-08-08 13:19:20|329.63|327.63|329.6|327.6|329.63|327.63|329.52|327.52|16
1723123170000|2024-08-08 13:19:30|329.58|327.58|329.34|327.34|329.74|327.74|329.34|327.34|27
1723123180000|2024-08-08 13:19:40|329.33|327.33|329.29|327.29|329.33|327.33|329.21|327.21|21
1723123190000|2024-08-08 13:19:50|329.28|327.28|329.28|327.28|329.33|327.33|329.2|327.2|24
1723123200000|2024-08-08 13:20:00|329.29|327.29|328.95|326.95|329.35|327.35|328.95|326.95|26
1723123210000|2024-08-08 13:20:10|328.94|326.94|328.65|326.65|328.95|326.95|328.65|326.65|18
1723123220000|2024-08-08 13:20:20|328.68|326.68|328.56|326.56|328.68|326.68|328.31|326.31|21
1723123230000|2024-08-08 13:20:30|328.52|326.52|328.81|326.81|328.81|326.81|328.52|326.52|25
1723123240000|2024-08-08 13:20:40|328.79|326.79|328.67|326.67|328.79|326.79|328.65|326.65|21
1723123250000|2024-08-08 13:20:50|328.79|326.79|328.72|326.72|328.79|326.79|328.7|326.7|17
1723123260000|2024-08-08 13:21:00|328.75|326.75|328.82|326.82|328.93|326.93|328.74|326.74|24
1723123270000|2024-08-08 13:21:10|328.88|326.88|328.78|326.78|328.93|326.93|328.78|326.78|27
1723123280000|2024-08-08 13:21:20|328.75|326.75|328.6|326.6|328.78|326.78|328.6|326.6|10
1723123290000|2024-08-08 13:21:30|328.59|326.59|328.6|326.6|328.63|326.63|328.56|326.56|15
1723123300000|2024-08-08 13:21:40|328.62|326.62|328.64|326.64|328.66|326.66|328.6|326.6|16
1723123310000|2024-08-08 13:21:50|328.63|326.63|328.56|326.56|328.63|326.63|328.5|326.5|18
1723123320000|2024-08-08 13:22:00|328.63|326.63|328.54|326.54|328.67|326.67|328.48|326.48|23
1723123330000|2024-08-08 13:22:10|328.53|326.53|328.17|326.17|328.6|326.6|328.15|326.15|21
1723123340000|2024-08-08 13:22:20|328.16|326.16|327.89|325.89|328.16|326.16|327.89|325.89|11
1723123350000|2024-08-08 13:22:30|327.88|325.88|327.68|325.68|327.88|325.88|327.5|325.5|27
1723123360000|2024-08-08 13:22:40|327.66|325.66|327.36|325.36|327.67|325.67|327.36|325.36|20
1723123370000|2024-08-08 13:22:50|327.32|325.32|327.36|325.36|327.4|325.4|327.18|325.18|19
1723123380000|2024-08-08 13:23:00|327.37|325.37|327.48|325.48|327.76|325.76|327.37|325.37|17
1723123390000|2024-08-08 13:23:10|327.45|325.45|327.16|325.16|327.45|325.45|327.06|325.06|25
1723123400000|2024-08-08 13:23:20|327.18|325.18|327.14|325.14|327.18|325.18|326.98|324.98|28
1723123410000|2024-08-08 13:23:30|327.2|325.2|327.02|325.02|327.2|325.2|326.94|324.94|21
1723123420000|2024-08-08 13:23:40|327.03|325.03|327|325|327.06|325.06|327|325|15
1723123430000|2024-08-08 13:23:50|326.99|324.99|327.04|325.04|327.06|325.06|326.97|324.97|14
1723123440000|2024-08-08 13:24:00|327.05|325.05|327.06|325.06|327.06|325.06|327.05|325.05|2
1723123450000|2024-08-08 13:24:10|327.08|325.08|327.38|325.38|327.44|325.44|327.06|325.06|24
1723123460000|2024-08-08 13:24:20|327.34|325.34|327.45|325.45|327.46|325.46|327.22|325.22|29
1723123470000|2024-08-08 13:24:30|327.46|325.46|327.49|325.49|327.5|325.5|327.46|325.46|4
1723123480000|2024-08-08 13:24:40|327.5|325.5|327.7|325.7|327.72|325.72|327.5|325.5|7
1723123490000|2024-08-08 13:24:50|327.72|325.72|327.7|325.7|327.72|325.72|327.7|325.7|2
1723123500000|2024-08-08 13:25:00|327.72|325.72|328.23|326.23|328.23|326.23|327.7|325.7|14
1723123510000|2024-08-08 13:25:10|328.17|326.17|328.1|326.1|328.17|326.17|328.1|326.1|5
1723123520000|2024-08-08 13:25:20|328.09|326.09|328.04|326.04|328.11|326.11|328.04|326.04|14
1723123530000|2024-08-08 13:25:30|327.97|325.97|328.09|326.09|328.09|326.09|327.88|325.88|24
1723123540000|2024-08-08 13:25:40|328.1|326.1|328.23|326.23|328.23|326.23|328.1|326.1|15
1723123550000|2024-08-08 13:25:50|328.25|326.25|328.23|326.23|328.25|326.25|328.23|326.23|2
1723123560000|2024-08-08 13:26:00|328.24|326.24|328.6|326.6|328.68|326.68|328.23|326.23|24
1723123570000|2024-08-08 13:26:10|328.61|326.61|328.35|326.35|328.61|326.61|328.34|326.34|26
1723123580000|2024-08-08 13:26:20|328.33|326.33|328.3|326.3|328.39|326.39|328.29|326.29|19
1723123590000|2024-08-08 13:26:30|328.32|326.32|328.3|326.3|328.39|326.39|328.28|326.28|19
1723123600000|2024-08-08 13:26:40|328.25|326.25|328.37|326.37|328.43|326.43|328.19|326.19|21
1723123610000|2024-08-08 13:26:50|328.41|326.41|328.35|326.35|328.44|326.44|328.32|326.32|16
1723123620000|2024-08-08 13:27:00|328.27|326.27|328.05|326.05|328.27|326.27|328.05|326.05|18
1723123630000|2024-08-08 13:27:10|328.04|326.04|327.56|325.56|328.04|326.04|327.48|325.48|23
1723123640000|2024-08-08 13:27:20|327.58|325.58|327.51|325.51|327.58|325.58|327.51|325.51|22
1723123650000|2024-08-08 13:27:30|327.55|325.55|327.65|325.65|327.76|325.76|327.55|325.55|28
1723123660000|2024-08-08 13:27:40|327.61|325.61|327.5|325.5|327.71|325.71|327.5|325.5|22
1723123670000|2024-08-08 13:27:50|327.49|325.49|327.25|325.25|327.49|325.49|327.06|325.06|31
1723123680000|2024-08-08 13:28:00|327.26|325.26|327.34|325.34|327.38|325.38|327.25|325.25|28
1723123690000|2024-08-08 13:28:10|327.36|325.36|327.45|325.45|327.52|325.52|327.36|325.36|27
1723123700000|2024-08-08 13:28:20|327.44|325.44|327.65|325.65|327.7|325.7|327.44|325.44|17
1723123710000|2024-08-08 13:28:30|327.62|325.62|327.5|325.5|327.65|325.65|327.5|325.5|27
1723123720000|2024-08-08 13:28:40|327.51|325.51|327.65|325.65|327.71|325.71|327.51|325.51|20
1723123730000|2024-08-08 13:28:50|327.64|325.64|327.65|325.65|327.7|325.7|327.58|325.58|22
1723123740000|2024-08-08 13:29:00|327.61|325.61|327.76|325.76|327.76|325.76|327.59|325.59|24
1723123750000|2024-08-08 13:29:10|327.75|325.75|327.56|325.56|327.83|325.83|327.55|325.55|20
1723123760000|2024-08-08 13:29:20|327.55|325.55|327.41|325.41|327.63|325.63|327.37|325.37|27
1723123770000|2024-08-08 13:29:30|327.42|325.42|327.41|325.41|327.44|325.44|327.37|325.37|20
1723123780000|2024-08-08 13:29:40|327.4|325.4|327.45|325.45|327.45|325.45|327.33|325.33|20
1723123790000|2024-08-08 13:29:50|327.44|325.44|327.58|325.58|327.65|325.65|327.44|325.44|22
1723123800000|2024-08-08 13:30:00|327.56|325.56|327.41|325.41|327.62|325.62|327.27|325.27|34
1723123810000|2024-08-08 13:30:10|327.35|325.35|327.34|325.34|327.39|325.39|327.17|325.17|33
1723123820000|2024-08-08 13:30:20|327.32|325.32|327.69|325.69|327.93|325.93|327.32|325.32|27
1723123830000|2024-08-08 13:30:30|327.78|325.78|327.5|325.5|327.94|325.94|327.47|325.47|31
1723123840000|2024-08-08 13:30:40|327.49|325.49|327.54|325.54|327.76|325.76|327.49|325.49|30
1723123850000|2024-08-08 13:30:50|327.57|325.57|327.91|325.91|327.91|325.91|327.54|325.54|21
1723123860000|2024-08-08 13:31:00|327.93|325.93|327.76|325.76|327.98|325.98|327.67|325.67|25
1723123870000|2024-08-08 13:31:10|327.72|325.72|327.79|325.79|327.86|325.86|327.7|325.7|31
1723123880000|2024-08-08 13:31:20|327.81|325.81|327.53|325.53|327.82|325.82|327.53|325.53|21
1723123890000|2024-08-08 13:31:30|327.56|325.56|327.47|325.47|327.59|325.59|327.47|325.47|13
1723123900000|2024-08-08 13:31:40|327.46|325.46|327.18|325.18|327.46|325.46|327.12|325.12|26
1723123910000|2024-08-08 13:31:50|327.17|325.17|327.27|325.27|327.29|325.29|327.1|325.1|30
1723123920000|2024-08-08 13:32:00|327.31|325.31|327.39|325.39|327.56|325.56|327.31|325.31|32
1723123930000|2024-08-08 13:32:10|327.36|325.36|326.99|324.99|327.36|325.36|326.97|324.97|21
1723123940000|2024-08-08 13:32:20|326.97|324.97|326.45|324.45|326.98|324.98|326.45|324.45|27
1723123950000|2024-08-08 13:32:30|326.4|324.4|325.71|323.71|326.4|324.4|325.7|323.7|26
1723123960000|2024-08-08 13:32:40|325.69|323.69|325.37|323.37|325.73|323.73|325.36|323.36|17
1723123970000|2024-08-08 13:32:50|325.34|323.34|325.67|323.67|325.67|323.67|325.34|323.34|22
1723123980000|2024-08-08 13:33:00|325.89|323.89|325.71|323.71|326|324|325.7|323.7|32
1723123990000|2024-08-08 13:33:10|325.72|323.72|325.44|323.44|325.77|323.77|325.44|323.44|30
1723124000000|2024-08-08 13:33:20|325.42|323.42|325.31|323.31|325.51|323.51|325.25|323.25|32
1723124010000|2024-08-08 13:33:30|325.37|323.37|325.67|323.67|325.67|323.67|325.23|323.23|32
1723124020000|2024-08-08 13:33:40|325.68|323.68|325.94|323.94|325.99|323.99|325.68|323.68|15
1723124030000|2024-08-08 13:33:50|325.97|323.97|326.21|324.21|326.25|324.25|325.97|323.97|25
1723124040000|2024-08-08 13:34:00|326.22|324.22|326.57|324.57|326.6|324.6|326.22|324.22|12
1723124050000|2024-08-08 13:34:10|326.59|324.59|326.38|324.38|326.63|324.63|326.36|324.36|23
1723124060000|2024-08-08 13:34:20|326.37|324.37|326.24|324.24|326.38|324.38|326.13|324.13|24
1723124070000|2024-08-08 13:34:30|326.27|324.27|326.29|324.29|326.47|324.47|326.25|324.25|29
1723124080000|2024-08-08 13:34:40|326.33|324.33|326.21|324.21|326.33|324.33|326.12|324.12|28
1723124090000|2024-08-08 13:34:50|326.22|324.22|326.57|324.57|326.57|324.57|326.22|324.22|27
1723124100000|2024-08-08 13:35:00|326.55|324.55|327.1|325.1|327.13|325.13|326.55|324.55|17
1723124110000|2024-08-08 13:35:10|327.11|325.11|327.5|325.5|327.5|325.5|327.07|325.07|23
1723124120000|2024-08-08 13:35:20|327.49|325.49|326.93|324.93|327.58|325.58|326.93|324.93|31
1723124130000|2024-08-08 13:35:30|326.84|324.84|326.76|324.76|327.06|325.06|326.76|324.76|29
1723124140000|2024-08-08 13:35:40|326.72|324.72|326.54|324.54|326.72|324.72|326.49|324.49|25
1723124150000|2024-08-08 13:35:50|326.53|324.53|326.53|324.53|326.77|324.77|326.51|324.51|35
1723124160000|2024-08-08 13:36:00|326.52|324.52|326.65|324.65|326.67|324.67|326.34|324.34|30
1723124170000|2024-08-08 13:36:10|326.67|324.67|326.27|324.27|326.67|324.67|326.27|324.27|27
1723124180000|2024-08-08 13:36:20|326.25|324.25|326.46|324.46|326.52|324.52|326.25|324.25|32
1723124190000|2024-08-08 13:36:30|326.48|324.48|326.4|324.4|326.5|324.5|326.27|324.27|30
1723124200000|2024-08-08 13:36:40|326.39|324.39|326.74|324.74|326.79|324.79|326.22|324.22|25
1723124210000|2024-08-08 13:36:50|326.77|324.77|327.04|325.04|327.16|325.16|326.77|324.77|34
1723124220000|2024-08-08 13:37:00|327.05|325.05|327.03|325.03|327.29|325.29|326.94|324.94|33
1723124230000|2024-08-08 13:37:10|326.85|324.85|326.61|324.61|326.85|324.85|326.61|324.61|26
1723124240000|2024-08-08 13:37:20|326.56|324.56|326.32|324.32|326.56|324.56|326.32|324.32|25
1723124250000|2024-08-08 13:37:30|326.34|324.34|326.09|324.09|326.42|324.42|326.09|324.09|28
1723124260000|2024-08-08 13:37:40|326.15|324.15|326.37|324.37|326.44|324.44|326.01|324.01|26
1723124270000|2024-08-08 13:37:50|326.4|324.4|326.37|324.37|326.42|324.42|326.24|324.24|14
1723124280000|2024-08-08 13:38:00|326.4|324.4|326.24|324.24|326.62|324.62|326.24|324.24|26
1723124290000|2024-08-08 13:38:10|326.2|324.2|325.96|323.96|326.2|324.2|325.9|323.9|32
1723124300000|2024-08-08 13:38:20|325.93|323.93|325.95|323.95|325.95|323.95|325.77|323.77|31
1723124310000|2024-08-08 13:38:30|325.94|323.94|326.05|324.05|326.08|324.08|325.87|323.87|25
1723124320000|2024-08-08 13:38:40|326.06|324.06|326.18|324.18|326.18|324.18|325.98|323.98|24
1723124330000|2024-08-08 13:38:50|326.21|324.21|326.19|324.19|326.32|324.32|326.18|324.18|18
1723124340000|2024-08-08 13:39:00|326.13|324.13|326.24|324.24|326.47|324.47|326.13|324.13|31
1723124350000|2024-08-08 13:39:10|326.25|324.25|326.36|324.36|326.4|324.4|326.2|324.2|29
1723124360000|2024-08-08 13:39:20|326.34|324.34|326.66|324.66|326.71|324.71|326.32|324.32|34
1723124370000|2024-08-08 13:39:30|326.69|324.69|326.65|324.65|326.82|324.82|326.63|324.63|23
1723124380000|2024-08-08 13:39:40|326.67|324.67|326.36|324.36|326.67|324.67|326.36|324.36|25
1723124390000|2024-08-08 13:39:50|326.35|324.35|326.12|324.12|326.35|324.35|326.12|324.12|25
1723124400000|2024-08-08 13:40:00|326.11|324.11|325.16|323.16|326.11|324.11|325.16|323.16|33
1723124410000|2024-08-08 13:40:10|325.12|323.12|325.44|323.44|325.44|323.44|325.07|323.07|27
1723124420000|2024-08-08 13:40:20|325.43|323.43|325.13|323.13|325.43|323.43|325.1|323.1|36
1723124430000|2024-08-08 13:40:30|325.1|323.1|325.05|323.05|325.1|323.1|324.98|322.98|33
1723124440000|2024-08-08 13:40:40|325.07|323.07|325.32|323.32|325.5|323.5|325.05|323.05|27
1723124450000|2024-08-08 13:40:50|325.2|323.2|324.85|322.85|325.21|323.21|324.84|322.84|28
1723124460000|2024-08-08 13:41:00|324.81|322.81|324.9|322.9|325.07|323.07|324.81|322.81|29
1723124470000|2024-08-08 13:41:10|324.87|322.87|324.99|322.99|325.2|323.2|324.86|322.86|25
1723124480000|2024-08-08 13:41:20|324.97|322.97|325.2|323.2|325.2|323.2|324.88|322.88|27
1723124490000|2024-08-08 13:41:30|325.21|323.21|325.19|323.19|325.21|323.21|324.96|322.96|28
1723124500000|2024-08-08 13:41:40|325.18|323.18|325.25|323.25|325.35|323.35|325.17|323.17|27
1723124510000|2024-08-08 13:41:50|325.27|323.27|325.05|323.05|325.27|323.27|324.99|322.99|28
1723124520000|2024-08-08 13:42:00|325.06|323.06|324.83|322.83|325.1|323.1|324.81|322.81|32
1723124530000|2024-08-08 13:42:10|324.87|322.87|325.16|323.16|325.16|323.16|324.87|322.87|31
1723124540000|2024-08-08 13:42:20|325.17|323.17|325.09|323.09|325.2|323.2|325.01|323.01|23
1723124550000|2024-08-08 13:42:30|325.05|323.05|324.9|322.9|325.14|323.14|324.84|322.84|28
1723124560000|2024-08-08 13:42:40|324.89|322.89|325.34|323.34|325.44|323.44|324.87|322.87|26
1723124570000|2024-08-08 13:42:50|325.31|323.31|325|323|325.32|323.32|325|323|22
1723124580000|2024-08-08 13:43:00|325.02|323.02|324.99|322.99|325.17|323.17|324.98|322.98|21
1723124590000|2024-08-08 13:43:10|324.98|322.98|324.53|322.53|324.98|322.98|324.46|322.46|20
1723124600000|2024-08-08 13:43:20|324.5|322.5|324.54|322.54|324.71|322.71|324.5|322.5|27
1723124610000|2024-08-08 13:43:30|324.48|322.48|324.59|322.59|324.65|322.65|324.48|322.48|20
1723124620000|2024-08-08 13:43:40|324.65|322.65|324.59|322.59|324.7|322.7|324.58|322.58|24
1723124630000|2024-08-08 13:43:50|324.61|322.61|324.53|322.53|324.61|322.61|324.47|322.47|19
1723124640000|2024-08-08 13:44:00|324.54|322.54|324.32|322.32|324.64|322.64|324.32|322.32|23
1723124650000|2024-08-08 13:44:10|324.26|322.26|324.09|322.09|324.29|322.29|324.07|322.07|23
1723124660000|2024-08-08 13:44:20|324.08|322.08|323.97|321.97|324.12|322.12|323.96|321.96|23
1723124670000|2024-08-08 13:44:30|323.98|321.98|324.07|322.07|324.13|322.13|323.96|321.96|19
1723124680000|2024-08-08 13:44:40|324.04|322.04|323.99|321.99|324.09|322.09|323.84|321.84|24
1723124690000|2024-08-08 13:44:50|323.98|321.98|323.93|321.93|324.1|322.1|323.93|321.93|23
1723124700000|2024-08-08 13:45:00|323.92|321.92|324.18|322.18|324.18|322.18|323.88|321.88|22
1723124710000|2024-08-08 13:45:10|324.2|322.2|324.91|322.91|324.91|322.91|324.2|322.2|27
1723124720000|2024-08-08 13:45:20|324.89|322.89|324.34|322.34|324.89|322.89|324.2|322.2|31
1723124730000|2024-08-08 13:45:30|324.37|322.37|324.24|322.24|324.53|322.53|324.17|322.17|30
1723124740000|2024-08-08 13:45:40|324.26|322.26|324.4|322.4|324.44|322.44|324.09|322.09|27
1723124750000|2024-08-08 13:45:50|324.38|322.38|324.14|322.14|324.49|322.49|324.09|322.09|30
1723124760000|2024-08-08 13:46:00|324.13|322.13|323.72|321.72|324.13|322.13|323.71|321.71|28
1723124770000|2024-08-08 13:46:10|323.71|321.71|323.14|321.14|323.71|321.71|323.01|321.01|25
1723124780000|2024-08-08 13:46:20|323.18|321.18|323.25|321.25|323.25|321.25|323.01|321.01|33
1723124790000|2024-08-08 13:46:30|323.16|321.16|322.91|320.91|323.16|321.16|322.9|320.9|24
1723124800000|2024-08-08 13:46:40|323.01|321.01|323.14|321.14|323.41|321.41|322.96|320.96|31
1723124810000|2024-08-08 13:46:50|323.18|321.18|323.25|321.25|323.35|321.35|323.14|321.14|25
1723124820000|2024-08-08 13:47:00|323.29|321.29|322.74|320.74|323.37|321.37|322.74|320.74|27
1723124830000|2024-08-08 13:47:10|322.72|320.72|322.95|320.95|322.97|320.97|322.55|320.55|32
1723124840000|2024-08-08 13:47:20|322.97|320.97|322.48|320.48|322.97|320.97|322.43|320.43|26
1723124850000|2024-08-08 13:47:30|322.49|320.49|322.06|320.06|322.54|320.54|322.06|320.06|21
1723124860000|2024-08-08 13:47:40|322.14|320.14|322.1|320.1|322.17|320.17|322.06|320.06|15
1723124870000|2024-08-08 13:47:50|322.09|320.09|322.12|320.12|322.3|320.3|322.06|320.06|31
1723124880000|2024-08-08 13:48:00|322.16|320.16|322.48|320.48|322.48|320.48|322.16|320.16|31
1723124890000|2024-08-08 13:48:10|322.46|320.46|322.14|320.14|322.52|320.52|322.06|320.06|31
1723124900000|2024-08-08 13:48:20|322.16|320.16|322.06|320.06|322.28|320.28|322.06|320.06|21
1723124910000|2024-08-08 13:48:30|321.88|319.88|321.72|319.72|321.88|319.88|321.59|319.59|32
1723124920000|2024-08-08 13:48:40|321.71|319.71|321.59|319.59|321.83|319.83|321.48|319.48|36
1723124930000|2024-08-08 13:48:50|321.58|319.58|321.3|319.3|321.58|319.58|321.3|319.3|23
1723124940000|2024-08-08 13:49:00|321.34|319.34|321.15|319.15|321.35|319.35|321.15|319.15|19
1723124950000|2024-08-08 13:49:10|321.22|319.22|320.91|318.91|321.22|319.22|320.9|318.9|16
1723124960000|2024-08-08 13:49:20|320.93|318.93|320.84|318.84|320.93|318.93|320.83|318.83|4
1723273200000|2024-08-10 07:00:00|351.84|349.84|351.91|349.91|351.91|349.91|351.82|349.82|14
1723273210000|2024-08-10 07:00:10|351.85|349.85|351.69|349.69|351.86|349.86|351.69|349.69|13
1723273220000|2024-08-10 07:00:20|351.7|349.7|351.71|349.71|351.83|349.83|351.7|349.7|13
1723273230000|2024-08-10 07:00:30|351.72|349.72|351.71|349.71|351.74|349.74|351.71|349.71|7
1723273240000|2024-08-10 07:00:40|351.72|349.72|351.72|349.72|351.72|349.72|351.72|349.72|1
1723273250000|2024-08-10 07:00:50|351.71|349.71|351.72|349.72|351.72|349.72|351.71|349.71|2
1723273260000|2024-08-10 07:01:00|351.73|349.73|351.69|349.69|351.74|349.74|351.67|349.67|12
1723273270000|2024-08-10 07:01:10|351.68|349.68|351.7|349.7|351.7|349.7|351.68|349.68|7
1723273280000|2024-08-10 07:01:20|351.71|349.71|351.69|349.69|351.72|349.72|351.69|349.69|9
1723273290000|2024-08-10 07:01:30|351.7|349.7|351.68|349.68|351.77|349.77|351.68|349.68|7
1723273300000|2024-08-10 07:01:40|351.67|349.67|351.67|349.67|351.67|349.67|351.66|349.66|3
1723273310000|2024-08-10 07:01:50|351.69|349.69|351.7|349.7|351.72|349.72|351.69|349.69|9
1723273320000|2024-08-10 07:02:00|351.69|349.69|351.67|349.67|351.71|349.71|351.67|349.67|11
1723273330000|2024-08-10 07:02:10|351.66|349.66|351.66|349.66|351.66|349.66|351.65|349.65|3
1723273340000|2024-08-10 07:02:20|351.67|349.67|351.74|349.74|351.76|349.76|351.67|349.67|12
1723273350000|2024-08-10 07:02:30|351.76|349.76|351.87|349.87|351.87|349.87|351.75|349.75|16
1723273360000|2024-08-10 07:02:40|351.86|349.86|351.87|349.87|351.91|349.91|351.85|349.85|8
1723273370000|2024-08-10 07:02:50|351.85|349.85|351.88|349.88|351.91|349.91|351.85|349.85|9
1723273380000|2024-08-10 07:03:00|351.91|349.91|351.91|349.91|351.91|349.91|351.9|349.9|3
1723273390000|2024-08-10 07:03:10|351.92|349.92|352.22|350.22|352.22|350.22|351.92|349.92|11
1723273400000|2024-08-10 07:03:20|352.23|350.23|352.61|350.61|352.63|350.63|352.23|350.23|13
1723273410000|2024-08-10 07:03:30|352.62|350.62|352.63|350.63|352.63|350.63|352.61|350.61|9
1723273420000|2024-08-10 07:03:40|352.62|350.62|352.67|350.67|352.67|350.67|352.62|350.62|8
1723273430000|2024-08-10 07:03:50|352.66|350.66|352.41|350.41|352.66|350.66|352.4|350.4|14
1723273440000|2024-08-10 07:04:00|352.42|350.42|352.68|350.68|352.68|350.68|352.42|350.42|19
1723273450000|2024-08-10 07:04:10|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|1
1723273460000|2024-08-10 07:04:20|352.65|350.65|352.48|350.48|352.66|350.66|352.48|350.48|7
1723273470000|2024-08-10 07:04:30|352.5|350.5|352.55|350.55|352.55|350.55|352.5|350.5|7
1723273480000|2024-08-10 07:04:40|352.54|350.54|352.6|350.6|352.61|350.61|352.54|350.54|7
1723273490000|2024-08-10 07:04:50|352.57|350.57|352.39|350.39|352.57|350.57|352.36|350.36|11
1723273500000|2024-08-10 07:05:00|352.38|350.38|352.48|350.48|352.54|350.54|352.38|350.38|18
1723273510000|2024-08-10 07:05:10|352.5|350.5|352.5|350.5|352.5|350.5|352.48|350.48|5
1723273520000|2024-08-10 07:05:20|352.52|350.52|352.49|350.49|352.58|350.58|352.49|350.49|19
1723273530000|2024-08-10 07:05:30|352.48|350.48|352.13|350.13|352.49|350.49|352.11|350.11|17
1723273540000|2024-08-10 07:05:40|352.14|350.14|352.2|350.2|352.2|350.2|352.12|350.12|15
1723273550000|2024-08-10 07:05:50|352.19|350.19|352.13|350.13|352.2|350.2|352.1|350.1|15
1723273560000|2024-08-10 07:06:00|352.12|350.12|352.11|350.11|352.13|350.13|352.1|350.1|13
1723273570000|2024-08-10 07:06:10|352.1|350.1|352.13|350.13|352.14|350.14|352.09|350.09|8
1723273580000|2024-08-10 07:06:20|352.14|350.14|352.13|350.13|352.14|350.14|352.1|350.1|8
1723273590000|2024-08-10 07:06:30|352.12|350.12|352.17|350.17|352.17|350.17|352.12|350.12|12
1723273600000|2024-08-10 07:06:40|352.16|350.16|352.23|350.23|352.23|350.23|352.14|350.14|8
1723273610000|2024-08-10 07:06:50|352.27|350.27|352.29|350.29|352.29|350.29|352.27|350.27|4
1723273620000|2024-08-10 07:07:00|352.3|350.3|352.29|350.29|352.36|350.36|352.28|350.28|14
1723273630000|2024-08-10 07:07:10|352.31|350.31|352.32|350.32|352.37|350.37|352.28|350.28|17
1723273640000|2024-08-10 07:07:20|352.3|350.3|352.41|350.41|352.5|350.5|352.3|350.3|19
1723273650000|2024-08-10 07:07:30|352.39|350.39|352.38|350.38|352.41|350.41|352.38|350.38|4
1723273660000|2024-08-10 07:07:40|352.37|350.37|352.34|350.34|352.37|350.37|352.34|350.34|8
1723273680000|2024-08-10 07:08:00|352.35|350.35|352.32|350.32|352.36|350.36|352.31|350.31|10
1723273690000|2024-08-10 07:08:10|352.33|350.33|352.02|350.02|352.33|350.33|352.02|350.02|9
1723273700000|2024-08-10 07:08:20|351.95|349.95|351.99|349.99|351.99|349.99|351.87|349.87|14
1723273710000|2024-08-10 07:08:30|352.01|350.01|352.01|350.01|352.02|350.02|352|350|8
1723273720000|2024-08-10 07:08:40|351.98|349.98|351.77|349.77|351.98|349.98|351.74|349.74|13
1723273730000|2024-08-10 07:08:50|351.78|349.78|351.67|349.67|351.78|349.78|351.67|349.67|16
1723273740000|2024-08-10 07:09:00|351.68|349.68|351.67|349.67|351.7|349.7|351.67|349.67|11
1723273750000|2024-08-10 07:09:10|351.66|349.66|351.65|349.65|351.67|349.67|351.64|349.64|7
1723273760000|2024-08-10 07:09:20|351.64|349.64|351.67|349.67|351.67|349.67|351.64|349.64|9
1723273770000|2024-08-10 07:09:30|351.7|349.7|351.69|349.69|351.72|349.72|351.69|349.69|6
1723273780000|2024-08-10 07:09:40|351.7|349.7|351.64|349.64|351.73|349.73|351.62|349.62|17
1723273790000|2024-08-10 07:09:50|351.62|349.62|351.62|349.62|351.65|349.65|351.62|349.62|9
1723273800000|2024-08-10 07:10:00|351.64|349.64|351.35|349.35|351.64|349.64|351.34|349.34|12
1723273810000|2024-08-10 07:10:10|351.38|349.38|351.36|349.36|351.38|349.38|351.32|349.32|15
1723273820000|2024-08-10 07:10:20|351.35|349.35|351.33|349.33|351.38|349.38|351.3|349.3|22
1723273830000|2024-08-10 07:10:30|351.34|349.34|351.41|349.41|351.41|349.41|351.34|349.34|11
1723273840000|2024-08-10 07:10:40|351.39|349.39|351.32|349.32|351.39|349.39|351.32|349.32|9
1723273850000|2024-08-10 07:10:50|351.3|349.3|351.31|349.31|351.34|349.34|351.3|349.3|15
1723273860000|2024-08-10 07:11:00|351.3|349.3|351.31|349.31|351.31|349.31|351.3|349.3|2
1723273870000|2024-08-10 07:11:10|351.41|349.41|351.7|349.7|351.72|349.72|351.41|349.41|9
1723273880000|2024-08-10 07:11:20|351.69|349.69|351.68|349.68|351.69|349.69|351.68|349.68|2
1723273890000|2024-08-10 07:11:30|351.67|349.67|351.68|349.68|351.68|349.68|351.67|349.67|2
1723273900000|2024-08-10 07:11:40|351.67|349.67|351.68|349.68|351.68|349.68|351.63|349.63|12
1723273910000|2024-08-10 07:11:50|351.67|349.67|351.65|349.65|351.67|349.67|351.65|349.65|3
1723273920000|2024-08-10 07:12:00|351.66|349.66|351.82|349.82|351.82|349.82|351.66|349.66|9
1723273930000|2024-08-10 07:12:10|351.85|349.85|351.76|349.76|351.85|349.85|351.76|349.76|13
1723273940000|2024-08-10 07:12:20|351.77|349.77|351.84|349.84|351.87|349.87|351.7|349.7|15
1723273950000|2024-08-10 07:12:30|351.83|349.83|351.84|349.84|351.86|349.86|351.82|349.82|9
1723273960000|2024-08-10 07:12:40|351.83|349.83|351.8|349.8|351.83|349.83|351.8|349.8|12
1723273970000|2024-08-10 07:12:50|351.81|349.81|351.93|349.93|351.93|349.93|351.8|349.8|13
1723273980000|2024-08-10 07:13:00|351.99|349.99|352.32|350.32|352.32|350.32|351.99|349.99|20
1723273990000|2024-08-10 07:13:10|352.31|350.31|352.32|350.32|352.34|350.34|352.31|350.31|3
1723274000000|2024-08-10 07:13:20|352.33|350.33|352.48|350.48|352.48|350.48|352.32|350.32|16
1723274010000|2024-08-10 07:13:30|352.47|350.47|352.57|350.57|352.57|350.57|352.47|350.47|9
1723274020000|2024-08-10 07:13:40|352.58|350.58|352.43|350.43|352.62|350.62|352.43|350.43|18
1723274030000|2024-08-10 07:13:50|352.42|350.42|352.43|350.43|352.44|350.44|352.42|350.42|11
1723274040000|2024-08-10 07:14:00|352.48|350.48|352.51|350.51|352.52|350.52|352.48|350.48|14
1723274050000|2024-08-10 07:14:10|352.52|350.52|352.53|350.53|352.55|350.55|352.52|350.52|5
1723274060000|2024-08-10 07:14:20|352.49|350.49|352.57|350.57|352.57|350.57|352.49|350.49|4
1723274070000|2024-08-10 07:14:30|352.6|350.6|352.83|350.83|352.83|350.83|352.59|350.59|13
1723274080000|2024-08-10 07:14:40|352.82|350.82|352.82|350.82|352.82|350.82|352.82|350.82|1
1723274090000|2024-08-10 07:14:50|352.83|350.83|352.82|350.82|352.85|350.85|352.82|350.82|4
1723274100000|2024-08-10 07:15:00|352.81|350.81|352.81|350.81|352.81|350.81|352.81|350.81|1
1723274110000|2024-08-10 07:15:10|352.8|350.8|352.79|350.79|352.8|350.8|352.79|350.79|2
1723274120000|2024-08-10 07:15:20|352.77|350.77|352.8|350.8|352.8|350.8|352.76|350.76|4
1723274130000|2024-08-10 07:15:30|352.81|350.81|352.77|350.77|352.81|350.81|352.76|350.76|7
1723274140000|2024-08-10 07:15:40|352.79|350.79|352.41|350.41|352.79|350.79|352.41|350.41|14
1723274150000|2024-08-10 07:15:50|352.43|350.43|352.38|350.38|352.43|350.43|352.34|350.34|15
1723274160000|2024-08-10 07:16:00|352.36|350.36|352.15|350.15|352.36|350.36|352.15|350.15|9
1723274170000|2024-08-10 07:16:10|352.17|350.17|352.1|350.1|352.17|350.17|352.1|350.1|12
1723274180000|2024-08-10 07:16:20|352.11|350.11|352.13|350.13|352.13|350.13|352.1|350.1|5
1723274190000|2024-08-10 07:16:30|352.12|350.12|352.13|350.13|352.14|350.14|352.09|350.09|16
1723274200000|2024-08-10 07:16:40|352.14|350.14|352.05|350.05|352.14|350.14|352.05|350.05|11
1723274210000|2024-08-10 07:16:50|352.03|350.03|351.96|349.96|352.05|350.05|351.91|349.91|18
1723274220000|2024-08-10 07:17:00|351.97|349.97|352.1|350.1|352.1|350.1|351.97|349.97|14
1723274230000|2024-08-10 07:17:10|352.08|350.08|352.2|350.2|352.2|350.2|352.08|350.08|17
1723274240000|2024-08-10 07:17:20|352.21|350.21|352.28|350.28|352.28|350.28|352.2|350.2|9
1723274250000|2024-08-10 07:17:30|352.33|350.33|352.45|350.45|352.45|350.45|352.33|350.33|12
1723274260000|2024-08-10 07:17:40|352.46|350.46|352.42|350.42|352.47|350.47|352.4|350.4|19
1723274270000|2024-08-10 07:17:50|352.43|350.43|352.43|350.43|352.47|350.47|352.42|350.42|12
1723274280000|2024-08-10 07:18:00|352.44|350.44|352.47|350.47|352.48|350.48|352.44|350.44|6
1723274290000|2024-08-10 07:18:10|352.45|350.45|352.34|350.34|352.48|350.48|352.34|350.34|9
1723274300000|2024-08-10 07:18:20|352.33|350.33|352.37|350.37|352.39|350.39|352.29|350.29|21
1723274310000|2024-08-10 07:18:30|352.38|350.38|352.48|350.48|352.48|350.48|352.36|350.36|10
1723274320000|2024-08-10 07:18:40|352.47|350.47|352.46|350.46|352.48|350.48|352.46|350.46|6
1723274330000|2024-08-10 07:18:50|352.48|350.48|352.49|350.49|352.49|350.49|352.47|350.47|4
1723274340000|2024-08-10 07:19:00|352.47|350.47|352.5|350.5|352.53|350.53|352.47|350.47|12
1723274350000|2024-08-10 07:19:10|352.47|350.47|352.44|350.44|352.47|350.47|352.41|350.41|9
1723274360000|2024-08-10 07:19:20|352.45|350.45|352.57|350.57|352.57|350.57|352.44|350.44|14
1723274370000|2024-08-10 07:19:30|352.71|350.71|352.77|350.77|352.81|350.81|352.71|350.71|15
1723274380000|2024-08-10 07:19:40|352.76|350.76|352.78|350.78|352.78|350.78|352.72|350.72|15
1723274390000|2024-08-10 07:19:50|352.79|350.79|352.59|350.59|352.79|350.79|352.59|350.59|17
1723274400000|2024-08-10 07:20:00|352.56|350.56|352.62|350.62|352.63|350.63|352.54|350.54|24
1723274410000|2024-08-10 07:20:10|352.6|350.6|352.52|350.52|352.63|350.63|352.52|350.52|10
1723274420000|2024-08-10 07:20:20|352.51|350.51|352.4|350.4|352.54|350.54|352.4|350.4|4
1723274430000|2024-08-10 07:20:30|352.33|350.33|352.16|350.16|352.33|350.33|352.16|350.16|4
1723274440000|2024-08-10 07:20:40|352.12|350.12|352.24|350.24|352.24|350.24|352.12|350.12|11
1723274450000|2024-08-10 07:20:50|352.29|350.29|352.53|350.53|352.53|350.53|352.27|350.27|14
1723274460000|2024-08-10 07:21:00|352.57|350.57|352.61|350.61|352.66|350.66|352.55|350.55|20
1723274470000|2024-08-10 07:21:10|352.62|350.62|352.54|350.54|352.7|350.7|352.54|350.54|14
1723274480000|2024-08-10 07:21:20|352.53|350.53|352.56|350.56|352.56|350.56|352.19|350.19|28
1723274490000|2024-08-10 07:21:30|352.54|350.54|352.47|350.47|352.56|350.56|352.43|350.43|10
1723274500000|2024-08-10 07:21:40|352.4|350.4|352.2|350.2|352.4|350.4|352.19|350.19|13
1723274510000|2024-08-10 07:21:50|352.14|350.14|352.09|350.09|352.14|350.14|352.07|350.07|13
1723274520000|2024-08-10 07:22:00|352.11|350.11|352.18|350.18|352.28|350.28|352.08|350.08|16
1723274530000|2024-08-10 07:22:10|352.19|350.19|352.21|350.21|352.35|350.35|352.19|350.19|17
1723274540000|2024-08-10 07:22:20|352.22|350.22|351.92|349.92|352.24|350.24|351.91|349.91|14
1723274550000|2024-08-10 07:22:30|351.91|349.91|351.92|349.92|351.92|349.92|351.91|349.91|2
1723274560000|2024-08-10 07:22:40|351.91|349.91|351.9|349.9|351.92|349.92|351.9|349.9|4
1723274570000|2024-08-10 07:22:50|351.91|349.91|351.91|349.91|351.91|349.91|351.91|349.91|1
1723274580000|2024-08-10 07:23:00|351.92|349.92|351.92|349.92|351.92|349.92|351.92|349.92|1
1723274590000|2024-08-10 07:23:10|351.91|349.91|351.91|349.91|351.91|349.91|351.91|349.91|1
1723274600000|2024-08-10 07:23:20|351.9|349.9|351.91|349.91|351.92|349.92|351.88|349.88|5
1723274610000|2024-08-10 07:23:30|351.9|349.9|351.91|349.91|351.91|349.91|351.9|349.9|4
1723274620000|2024-08-10 07:23:40|351.92|349.92|351.9|349.9|351.93|349.93|351.9|349.9|5
1723274630000|2024-08-10 07:23:50|351.91|349.91|351.91|349.91|351.92|349.92|351.91|349.91|3
1723274640000|2024-08-10 07:24:00|351.93|349.93|351.92|349.92|351.94|349.94|351.91|349.91|9
1723274650000|2024-08-10 07:24:10|351.91|349.91|351.91|349.91|351.91|349.91|351.88|349.88|4
1723274660000|2024-08-10 07:24:20|351.9|349.9|351.91|349.91|351.91|349.91|351.88|349.88|5
1723274670000|2024-08-10 07:24:30|351.9|349.9|351.55|349.55|351.91|349.91|351.55|349.55|16
1723274680000|2024-08-10 07:24:40|351.52|349.52|351.66|349.66|351.72|349.72|351.52|349.52|19
1723274690000|2024-08-10 07:24:50|351.65|349.65|351.66|349.66|351.69|349.69|351.57|349.57|16
1723274700000|2024-08-10 07:25:00|351.67|349.67|351.72|349.72|351.73|349.73|351.67|349.67|11
1723274710000|2024-08-10 07:25:10|351.73|349.73|351.77|349.77|351.79|349.79|351.71|349.71|14
1723274720000|2024-08-10 07:25:20|351.78|349.78|351.83|349.83|351.84|349.84|351.77|349.77|9
1723274730000|2024-08-10 07:25:30|351.8|349.8|351.81|349.81|351.82|349.82|351.77|349.77|12
1723274740000|2024-08-10 07:25:40|351.76|349.76|351.66|349.66|351.78|349.78|351.66|349.66|11
1723274750000|2024-08-10 07:25:50|351.67|349.67|351.61|349.61|351.68|349.68|351.54|349.54|12
1723274760000|2024-08-10 07:26:00|351.6|349.6|351.57|349.57|351.63|349.63|351.54|349.54|23
1723274770000|2024-08-10 07:26:10|351.56|349.56|351.54|349.54|351.57|349.57|351.53|349.53|15
1723274780000|2024-08-10 07:26:20|351.53|349.53|351.55|349.55|351.57|349.57|351.53|349.53|14
1723274790000|2024-08-10 07:26:30|351.54|349.54|351.53|349.53|351.57|349.57|351.51|349.51|14
1723274800000|2024-08-10 07:26:40|351.54|349.54|351.55|349.55|351.55|349.55|351.53|349.53|14
1723274810000|2024-08-10 07:26:50|351.54|349.54|351.53|349.53|351.58|349.58|351.53|349.53|15
1723274820000|2024-08-10 07:27:00|351.54|349.54|351.55|349.55|351.57|349.57|351.54|349.54|13
1723274830000|2024-08-10 07:27:10|351.56|349.56|351.55|349.55|351.56|349.56|351.53|349.53|10
1723274840000|2024-08-10 07:27:20|351.56|349.56|351.57|349.57|351.58|349.58|351.53|349.53|10
1723274850000|2024-08-10 07:27:30|351.58|349.58|351.56|349.56|351.58|349.58|351.55|349.55|5
1723274860000|2024-08-10 07:27:40|351.55|349.55|351.52|349.52|351.55|349.55|351.49|349.49|7
1723274870000|2024-08-10 07:27:50|351.58|349.58|351.53|349.53|351.58|349.58|351.5|349.5|12
1723274880000|2024-08-10 07:28:00|351.54|349.54|351.54|349.54|351.55|349.55|351.52|349.52|6
1723274890000|2024-08-10 07:28:10|351.53|349.53|351.52|349.52|351.54|349.54|351.52|349.52|9
1723274900000|2024-08-10 07:28:20|351.53|349.53|351.49|349.49|351.55|349.55|351.49|349.49|6
1723274910000|2024-08-10 07:28:30|351.46|349.46|351.46|349.46|351.49|349.49|351.41|349.41|8
1723274920000|2024-08-10 07:28:40|351.44|349.44|351.42|349.42|351.45|349.45|351.41|349.41|10
1723274930000|2024-08-10 07:28:50|351.43|349.43|351.44|349.44|351.44|349.44|351.42|349.42|6
1723274940000|2024-08-10 07:29:00|351.43|349.43|351.54|349.54|351.57|349.57|351.43|349.43|9
1723274950000|2024-08-10 07:29:10|351.55|349.55|351.56|349.56|351.57|349.57|351.51|349.51|14
1723274960000|2024-08-10 07:29:20|351.55|349.55|351.54|349.54|351.55|349.55|351.53|349.53|4
1723274970000|2024-08-10 07:29:30|351.58|349.58|351.78|349.78|351.78|349.78|351.58|349.58|8
1723274980000|2024-08-10 07:29:40|351.77|349.77|351.77|349.77|351.77|349.77|351.74|349.74|5
1723274990000|2024-08-10 07:29:50|351.76|349.76|351.73|349.73|351.76|349.76|351.68|349.68|9
1723275000000|2024-08-10 07:30:00|351.74|349.74|351.75|349.75|351.79|349.79|351.74|349.74|9
1723275010000|2024-08-10 07:30:10|351.74|349.74|351.73|349.73|351.74|349.74|351.73|349.73|6
1723275020000|2024-08-10 07:30:20|351.72|349.72|351.73|349.73|351.73|349.73|351.68|349.68|13
1723275030000|2024-08-10 07:30:30|351.74|349.74|351.68|349.68|351.74|349.74|351.68|349.68|6
1723275040000|2024-08-10 07:30:40|351.66|349.66|351.5|349.5|351.68|349.68|351.5|349.5|8
1723275050000|2024-08-10 07:30:50|351.51|349.51|351.5|349.5|351.51|349.51|351.5|349.5|2
1723275060000|2024-08-10 07:31:00|351.51|349.51|351.5|349.5|351.51|349.51|351.48|349.48|9
1723275070000|2024-08-10 07:31:10|351.49|349.49|351.41|349.41|351.51|349.51|351.41|349.41|18
1723275080000|2024-08-10 07:31:20|351.39|349.39|351.32|349.32|351.39|349.39|351.3|349.3|14
1723275090000|2024-08-10 07:31:30|351.3|349.3|351.27|349.27|351.3|349.3|351.27|349.27|10
1723275100000|2024-08-10 07:31:40|351.28|349.28|351.29|349.29|351.31|349.31|351.24|349.24|11
1723275110000|2024-08-10 07:31:50|351.28|349.28|351.24|349.24|351.28|349.28|351.23|349.23|9
1723275120000|2024-08-10 07:32:00|351.3|349.3|351.24|349.24|351.3|349.3|351.23|349.23|16
1723275130000|2024-08-10 07:32:10|351.25|349.25|351.15|349.15|351.25|349.25|351.15|349.15|11
1723275140000|2024-08-10 07:32:20|351.13|349.13|351.17|349.17|351.19|349.19|351.1|349.1|19
1723275150000|2024-08-10 07:32:30|351.14|349.14|351.11|349.11|351.15|349.15|351.08|349.08|10
1723275160000|2024-08-10 07:32:40|351.12|349.12|351.22|349.22|351.25|349.25|351.12|349.12|16
1723275170000|2024-08-10 07:32:50|351.21|349.21|351.25|349.25|351.26|349.26|351.18|349.18|17
1723275180000|2024-08-10 07:33:00|351.24|349.24|351.12|349.12|351.24|349.24|351.12|349.12|10
1723275190000|2024-08-10 07:33:10|351.13|349.13|351.27|349.27|351.28|349.28|351.13|349.13|21
1723275200000|2024-08-10 07:33:20|351.26|349.26|351.13|349.13|351.26|349.26|351.12|349.12|16
1723275210000|2024-08-10 07:33:30|351.14|349.14|351.1|349.1|351.15|349.15|351.1|349.1|12
1723275220000|2024-08-10 07:33:40|351.11|349.11|351.24|349.24|351.24|349.24|351.08|349.08|12
1723275230000|2024-08-10 07:33:50|351.26|349.26|351.23|349.23|351.26|349.26|351.23|349.23|8
1723275240000|2024-08-10 07:34:00|351.24|349.24|351.57|349.57|351.58|349.58|351.24|349.24|22
1723275250000|2024-08-10 07:34:10|351.56|349.56|351.42|349.42|351.58|349.58|351.4|349.4|18
1723275260000|2024-08-10 07:34:20|351.41|349.41|351.42|349.42|351.44|349.44|351.38|349.38|24
1723275270000|2024-08-10 07:34:30|351.41|349.41|351.4|349.4|351.42|349.42|351.37|349.37|14
1723275280000|2024-08-10 07:34:40|351.39|349.39|351.35|349.35|351.41|349.41|351.35|349.35|13
1723275290000|2024-08-10 07:34:50|351.31|349.31|351.32|349.32|351.32|349.32|351.29|349.29|13
1723275300000|2024-08-10 07:35:00|351.31|349.31|351.22|349.22|351.32|349.32|351.22|349.22|16
1723275310000|2024-08-10 07:35:10|351.23|349.23|351.22|349.22|351.24|349.24|351.18|349.18|12
1723275320000|2024-08-10 07:35:20|351.21|349.21|351.28|349.28|351.28|349.28|351.21|349.21|12
1723275330000|2024-08-10 07:35:30|351.3|349.3|351.45|349.45|351.45|349.45|351.29|349.29|18
1723275340000|2024-08-10 07:35:40|351.49|349.49|351.49|349.49|351.53|349.53|351.48|349.48|13
1723275350000|2024-08-10 07:35:50|351.5|349.5|351.52|349.52|351.53|349.53|351.49|349.49|9
1723275360000|2024-08-10 07:36:00|351.55|349.55|351.63|349.63|351.63|349.63|351.55|349.55|11
1723275370000|2024-08-10 07:36:10|351.59|349.59|351.59|349.59|351.6|349.6|351.58|349.58|5
1723275410000|2024-08-10 07:36:50|351.58|349.58|351.57|349.57|351.58|349.58|351.56|349.56|10
1723275420000|2024-08-10 07:37:00|351.58|349.58|351.58|349.58|351.58|349.58|351.58|349.58|1
1723275440000|2024-08-10 07:37:20|351.55|349.55|351.58|349.58|351.58|349.58|351.54|349.54|9
1723275470000|2024-08-10 07:37:50|351.56|349.56|351.56|349.56|351.56|349.56|351.56|349.56|1
1723275480000|2024-08-10 07:38:00|351.57|349.57|351.58|349.58|351.58|349.58|351.57|349.57|2
1723275490000|2024-08-10 07:38:10|351.59|349.59|351.59|349.59|351.59|349.59|351.59|349.59|1
1723275500000|2024-08-10 07:38:20|351.58|349.58|351.58|349.58|351.58|349.58|351.58|349.58|1
1723275510000|2024-08-10 07:38:30|351.59|349.59|351.6|349.6|351.6|349.6|351.59|349.59|2
1723275520000|2024-08-10 07:38:40|351.59|349.59|351.72|349.72|351.73|349.73|351.59|349.59|6
1723275530000|2024-08-10 07:38:50|351.73|349.73|351.75|349.75|351.75|349.75|351.73|349.73|3
1723275540000|2024-08-10 07:39:00|351.74|349.74|351.74|349.74|351.74|349.74|351.74|349.74|1
1723275550000|2024-08-10 07:39:10|351.75|349.75|351.76|349.76|351.76|349.76|351.75|349.75|2
1723275560000|2024-08-10 07:39:20|351.71|349.71|351.71|349.71|351.71|349.71|351.71|349.71|1
1723275570000|2024-08-10 07:39:30|351.72|349.72|351.71|349.71|351.73|349.73|351.71|349.71|3
1723275580000|2024-08-10 07:39:40|351.72|349.72|352.17|350.17|352.17|350.17|351.72|349.72|14
1723275590000|2024-08-10 07:39:50|352.16|350.16|352.27|350.27|352.31|350.31|352.16|350.16|11
1723275600000|2024-08-10 07:40:00|352.28|350.28|352.29|350.29|352.32|350.32|352.28|350.28|19
1723275610000|2024-08-10 07:40:10|352.28|350.28|352.28|350.28|352.29|350.29|352.27|350.27|12
1723275620000|2024-08-10 07:40:20|352.27|350.27|352.27|350.27|352.28|350.28|352.27|350.27|3
1723275630000|2024-08-10 07:40:30|352.25|350.25|352.29|350.29|352.3|350.3|352.22|350.22|15
1723275640000|2024-08-10 07:40:40|352.28|350.28|352.48|350.48|352.49|350.49|352.28|350.28|15
1723275650000|2024-08-10 07:40:50|352.49|350.49|352.53|350.53|352.57|350.57|352.49|350.49|11
1723275660000|2024-08-10 07:41:00|352.54|350.54|352.4|350.4|352.54|350.54|352.4|350.4|11
1723275670000|2024-08-10 07:41:10|352.41|350.41|352.38|350.38|352.42|350.42|352.34|350.34|13
1723275680000|2024-08-10 07:41:20|352.37|350.37|352.4|350.4|352.41|350.41|352.36|350.36|12
1723275690000|2024-08-10 07:41:30|352.41|350.41|352.52|350.52|352.52|350.52|352.4|350.4|13
1723275700000|2024-08-10 07:41:40|352.53|350.53|352.58|350.58|352.58|350.58|352.53|350.53|2
1723275710000|2024-08-10 07:41:50|352.62|350.62|352.7|350.7|352.7|350.7|352.62|350.62|9
1723275720000|2024-08-10 07:42:00|352.71|350.71|352.72|350.72|352.72|350.72|352.71|350.71|2
1723275730000|2024-08-10 07:42:10|352.73|350.73|352.73|350.73|352.73|350.73|352.72|350.72|3
1723275740000|2024-08-10 07:42:20|352.72|350.72|352.73|350.73|352.73|350.73|352.72|350.72|2
1723275750000|2024-08-10 07:42:30|352.72|350.72|352.72|350.72|352.72|350.72|352.72|350.72|1
1723275770000|2024-08-10 07:42:50|352.63|350.63|352.48|350.48|352.63|350.63|352.48|350.48|4
1723275790000|2024-08-10 07:43:10|352.51|350.51|352.48|350.48|352.51|350.51|352.48|350.48|4
1723275800000|2024-08-10 07:43:20|352.5|350.5|352.51|350.51|352.51|350.51|352.5|350.5|4
1723275810000|2024-08-10 07:43:30|352.5|350.5|352.48|350.48|352.5|350.5|352.48|350.48|2
1723275830000|2024-08-10 07:43:50|352.43|350.43|352.36|350.36|352.43|350.43|352.36|350.36|2
1723275840000|2024-08-10 07:44:00|352.33|350.33|352.35|350.35|352.36|350.36|352.33|350.33|7
1723275850000|2024-08-10 07:44:10|352.33|350.33|352.33|350.33|352.34|350.34|352.32|350.32|7
1723275860000|2024-08-10 07:44:20|352.32|350.32|352.35|350.35|352.36|350.36|352.32|350.32|15
1723275870000|2024-08-10 07:44:30|352.36|350.36|352.36|350.36|352.37|350.37|352.33|350.33|7
1723275880000|2024-08-10 07:44:40|352.37|350.37|352.35|350.35|352.37|350.37|352.35|350.35|3
1723275910000|2024-08-10 07:45:10|352.31|350.31|352.37|350.37|352.37|350.37|352.31|350.31|16
1723275920000|2024-08-10 07:45:20|352.36|350.36|352.43|350.43|352.43|350.43|352.36|350.36|9
1723275930000|2024-08-10 07:45:30|352.42|350.42|352.5|350.5|352.5|350.5|352.42|350.42|8
1723275940000|2024-08-10 07:45:40|352.47|350.47|352.48|350.48|352.48|350.48|352.46|350.46|6
1723275950000|2024-08-10 07:45:50|352.47|350.47|352.49|350.49|352.49|350.49|352.47|350.47|3
1723275960000|2024-08-10 07:46:00|352.51|350.51|352.6|350.6|352.6|350.6|352.51|350.51|14
1723275970000|2024-08-10 07:46:10|352.61|350.61|352.56|350.56|352.61|350.61|352.56|350.56|17
1723275980000|2024-08-10 07:46:20|352.54|350.54|352.46|350.46|352.56|350.56|352.46|350.46|6
1723275990000|2024-08-10 07:46:30|352.39|350.39|352.18|350.18|352.39|350.39|352.18|350.18|11
1723276000000|2024-08-10 07:46:40|352.12|350.12|351.93|349.93|352.12|350.12|351.93|349.93|5
1723276020000|2024-08-10 07:47:00|351.89|349.89|351.78|349.78|351.94|349.94|351.78|349.78|6
1723276030000|2024-08-10 07:47:10|351.81|349.81|351.99|349.99|352|350|351.81|349.81|11
1723276040000|2024-08-10 07:47:20|351.96|349.96|351.91|349.91|351.96|349.96|351.91|349.91|2
1723276050000|2024-08-10 07:47:30|351.8|349.8|351.87|349.87|351.91|349.91|351.8|349.8|8
1723276060000|2024-08-10 07:47:40|351.86|349.86|351.92|349.92|351.94|349.94|351.86|349.86|14
1723276070000|2024-08-10 07:47:50|351.93|349.93|352.07|350.07|352.1|350.1|351.93|349.93|11
1723276080000|2024-08-10 07:48:00|352.11|350.11|352.07|350.07|352.11|350.11|352.07|350.07|2
1723276090000|2024-08-10 07:48:10|352.14|350.14|352.25|350.25|352.25|350.25|352.14|350.14|11
1723276100000|2024-08-10 07:48:20|352.26|350.26|352.33|350.33|352.42|350.42|352.26|350.26|13
1723276110000|2024-08-10 07:48:30|352.25|350.25|352.22|350.22|352.25|350.25|352.22|350.22|5
1723276120000|2024-08-10 07:48:40|352.13|350.13|352.15|350.15|352.15|350.15|352.06|350.06|7
1723276130000|2024-08-10 07:48:50|352.16|350.16|352.26|350.26|352.31|350.31|352.16|350.16|17
1723276140000|2024-08-10 07:49:00|352.27|350.27|352.29|350.29|352.31|350.31|352.25|350.25|13
1723276150000|2024-08-10 07:49:10|352.27|350.27|352.3|350.3|352.31|350.31|352.26|350.26|12
1723276160000|2024-08-10 07:49:20|352.29|350.29|352.28|350.28|352.29|350.29|352.24|350.24|6
1723276170000|2024-08-10 07:49:30|352.27|350.27|352.26|350.26|352.28|350.28|352.26|350.26|4
1723276190000|2024-08-10 07:49:50|352.28|350.28|352.25|350.25|352.3|350.3|352.25|350.25|17
1723276200000|2024-08-10 07:50:00|352.18|350.18|352.07|350.07|352.18|350.18|352.06|350.06|18
1723276210000|2024-08-10 07:50:10|352.08|350.08|352.09|350.09|352.1|350.1|352.08|350.08|9
1723276220000|2024-08-10 07:50:20|352.1|350.1|352.09|350.09|352.12|350.12|352.08|350.08|14
1723276230000|2024-08-10 07:50:30|352.1|350.1|352.08|350.08|352.12|350.12|352.07|350.07|15
1723276250000|2024-08-10 07:50:50|352.1|350.1|352.13|350.13|352.13|350.13|352.1|350.1|4
1723276260000|2024-08-10 07:51:00|352.18|350.18|352.26|350.26|352.28|350.28|352.17|350.17|9
1723276270000|2024-08-10 07:51:10|352.27|350.27|352.13|350.13|352.27|350.27|352.1|350.1|20
1723276280000|2024-08-10 07:51:20|352.12|350.12|352.03|350.03|352.14|350.14|352.02|350.02|12
1723276290000|2024-08-10 07:51:30|352.05|350.05|352.1|350.1|352.1|350.1|352.04|350.04|11
1723276300000|2024-08-10 07:51:40|352.09|350.09|352.09|350.09|352.1|350.1|352.06|350.06|13
1723276310000|2024-08-10 07:51:50|352.1|350.1|352.18|350.18|352.18|350.18|352.05|350.05|18
1723276320000|2024-08-10 07:52:00|352.19|350.19|352.18|350.18|352.19|350.19|352.15|350.15|8
1723276330000|2024-08-10 07:52:10|352.16|350.16|352.18|350.18|352.18|350.18|352.15|350.15|11
1723276340000|2024-08-10 07:52:20|352.17|350.17|352.21|350.21|352.21|350.21|352.17|350.17|6
1723276350000|2024-08-10 07:52:30|352.22|350.22|352.48|350.48|352.54|350.54|352.22|350.22|17
1723276360000|2024-08-10 07:52:40|352.46|350.46|352.47|350.47|352.49|350.49|352.46|350.46|8
1723276370000|2024-08-10 07:52:50|352.48|350.48|352.49|350.49|352.49|350.49|352.47|350.47|8
1723276380000|2024-08-10 07:53:00|352.46|350.46|352.54|350.54|352.54|350.54|352.46|350.46|9
1723276390000|2024-08-10 07:53:10|352.55|350.55|352.55|350.55|352.57|350.57|352.54|350.54|5
1723276400000|2024-08-10 07:53:20|352.56|350.56|352.62|350.62|352.62|350.62|352.56|350.56|6
1723276420000|2024-08-10 07:53:40|352.61|350.61|352.55|350.55|352.61|350.61|352.55|350.55|3
1723276430000|2024-08-10 07:53:50|352.56|350.56|352.56|350.56|352.56|350.56|352.56|350.56|1
1723276440000|2024-08-10 07:54:00|352.54|350.54|352.55|350.55|352.56|350.56|352.54|350.54|4
1723276450000|2024-08-10 07:54:10|352.63|350.63|352.68|350.68|352.68|350.68|352.63|350.63|6
1723276460000|2024-08-10 07:54:20|352.66|350.66|352.66|350.66|352.66|350.66|352.66|350.66|1
1723276470000|2024-08-10 07:54:30|352.61|350.61|352.52|350.52|352.61|350.61|352.51|350.51|5
1723276480000|2024-08-10 07:54:40|352.51|350.51|352.53|350.53|352.53|350.53|352.51|350.51|7
1723276490000|2024-08-10 07:54:50|352.52|350.52|352.58|350.58|352.6|350.6|352.5|350.5|14
1723276500000|2024-08-10 07:55:00|352.55|350.55|352.45|350.45|352.55|350.55|352.41|350.41|7
1723276510000|2024-08-10 07:55:10|352.46|350.46|352.51|350.51|352.54|350.54|352.46|350.46|11
1723276520000|2024-08-10 07:55:20|352.53|350.53|352.7|350.7|352.7|350.7|352.52|350.52|18
1723276530000|2024-08-10 07:55:30|352.72|350.72|352.71|350.71|352.73|350.73|352.69|350.69|12
1723276540000|2024-08-10 07:55:40|352.7|350.7|352.69|350.69|352.7|350.7|352.69|350.69|2
1723276550000|2024-08-10 07:55:50|352.68|350.68|352.6|350.6|352.68|350.68|352.57|350.57|10
1723276560000|2024-08-10 07:56:00|352.59|350.59|352.61|350.61|352.63|350.63|352.59|350.59|11
1723276570000|2024-08-10 07:56:10|352.59|350.59|352.64|350.64|352.64|350.64|352.59|350.59|7
1723276580000|2024-08-10 07:56:20|352.63|350.63|352.6|350.6|352.63|350.63|352.59|350.59|9
1723276600000|2024-08-10 07:56:40|352.59|350.59|352.51|350.51|352.6|350.6|352.51|350.51|4
1723276610000|2024-08-10 07:56:50|352.53|350.53|352.59|350.59|352.59|350.59|352.53|350.53|5
1723276620000|2024-08-10 07:57:00|352.65|350.65|352.86|350.86|352.88|350.88|352.65|350.65|12
1723276630000|2024-08-10 07:57:10|352.85|350.85|352.85|350.85|352.86|350.86|352.81|350.81|13
1723276640000|2024-08-10 07:57:20|352.86|350.86|352.94|350.94|352.97|350.97|352.85|350.85|18
1723276650000|2024-08-10 07:57:30|352.95|350.95|352.87|350.87|352.95|350.95|352.87|350.87|6
1723276660000|2024-08-10 07:57:40|352.88|350.88|352.88|350.88|352.88|350.88|352.88|350.88|1
1723276680000|2024-08-10 07:58:00|352.94|350.94|353.09|351.09|353.09|351.09|352.94|350.94|5
1723276690000|2024-08-10 07:58:10|353.08|351.08|353.09|351.09|353.14|351.14|353.07|351.07|10
1723276700000|2024-08-10 07:58:20|353.1|351.1|353.1|351.1|353.1|351.1|353.08|351.08|3
1723276710000|2024-08-10 07:58:30|353.12|351.12|353.13|351.13|353.13|351.13|353.08|351.08|10
1723276720000|2024-08-10 07:58:40|353.14|351.14|353.18|351.18|353.18|351.18|353.12|351.12|16
1723276730000|2024-08-10 07:58:50|353.19|351.19|353.2|351.2|353.2|351.2|353.16|351.16|11
1723276740000|2024-08-10 07:59:00|353.21|351.21|353.22|351.22|353.22|351.22|353.21|351.21|2
1723276750000|2024-08-10 07:59:10|353.2|351.2|353.18|351.18|353.2|351.2|353.18|351.18|7
1723276760000|2024-08-10 07:59:20|353.17|351.17|353.21|351.21|353.21|351.21|353.17|351.17|4
1723276770000|2024-08-10 07:59:30|353.2|351.2|353.23|351.23|353.23|351.23|353.2|351.2|4
1723276780000|2024-08-10 07:59:40|353.24|351.24|353.27|351.27|353.27|351.27|353.24|351.24|4
1723276790000|2024-08-10 07:59:50|353.28|351.28|353.28|351.28|353.28|351.28|353.28|351.28|1
1723276800000|2024-08-10 08:00:00|353.38|351.38|353.44|351.44|353.44|351.44|353.38|351.38|3
1723276810000|2024-08-10 08:00:10|353.45|351.45|353.45|351.45|353.45|351.45|353.45|351.45|1
1723276820000|2024-08-10 08:00:20|353.44|351.44|353.44|351.44|353.44|351.44|353.44|351.44|1
1723276830000|2024-08-10 08:00:30|353.39|351.39|353.37|351.37|353.39|351.39|353.37|351.37|2
1723276840000|2024-08-10 08:00:40|353.35|351.35|353.37|351.37|353.41|351.41|353.35|351.35|19
1723276850000|2024-08-10 08:00:50|353.35|351.35|353.24|351.24|353.35|351.35|353.24|351.24|5
1723276860000|2024-08-10 08:01:00|353.3|351.3|353.29|351.29|353.32|351.32|353.24|351.24|17
1723276870000|2024-08-10 08:01:10|353.31|351.31|353.32|351.32|353.35|351.35|353.29|351.29|21
1723276880000|2024-08-10 08:01:20|353.31|351.31|353.37|351.37|353.37|351.37|353.3|351.3|11
1723276890000|2024-08-10 08:01:30|353.38|351.38|353.42|351.42|353.42|351.42|353.38|351.38|5
1723276900000|2024-08-10 08:01:40|353.4|351.4|353.42|351.42|353.42|351.42|353.38|351.38|8
1723276910000|2024-08-10 08:01:50|353.4|351.4|353.4|351.4|353.4|351.4|353.4|351.4|1
1723276920000|2024-08-10 08:02:00|353.38|351.38|353.38|351.38|353.38|351.38|353.38|351.38|1
1723276940000|2024-08-10 08:02:20|353.35|351.35|353.32|351.32|353.35|351.35|353.28|351.28|9
1723276950000|2024-08-10 08:02:30|353.33|351.33|353.3|351.3|353.37|351.37|353.3|351.3|15
1723276960000|2024-08-10 08:02:40|353.28|351.28|353.42|351.42|353.42|351.42|353.28|351.28|15
1723276970000|2024-08-10 08:02:50|353.38|351.38|353.39|351.39|353.39|351.39|353.38|351.38|2
1723276980000|2024-08-10 08:03:00|353.4|351.4|353.42|351.42|353.42|351.42|353.4|351.4|2
1723277000000|2024-08-10 08:03:20|353.4|351.4|353.4|351.4|353.41|351.41|353.4|351.4|3
1723277010000|2024-08-10 08:03:30|353.41|351.41|353.44|351.44|353.44|351.44|353.41|351.41|4
1723277020000|2024-08-10 08:03:40|353.45|351.45|353.69|351.69|353.71|351.71|353.45|351.45|5
1723277030000|2024-08-10 08:03:50|353.67|351.67|353.81|351.81|353.81|351.81|353.67|351.67|20
1723277040000|2024-08-10 08:04:00|353.8|351.8|353.88|351.88|353.92|351.92|353.8|351.8|23
1723277050000|2024-08-10 08:04:10|353.9|351.9|353.97|351.97|353.97|351.97|353.88|351.88|16
1723277060000|2024-08-10 08:04:20|353.96|351.96|354.1|352.1|354.11|352.11|353.94|351.94|19
1723277070000|2024-08-10 08:04:30|354.08|352.08|354.13|352.13|354.13|352.13|354.08|352.08|13
1723277080000|2024-08-10 08:04:40|354.11|352.11|354.09|352.09|354.15|352.15|354.09|352.09|19
1723277090000|2024-08-10 08:04:50|354.08|352.08|353.89|351.89|354.08|352.08|353.89|351.89|19
1723277100000|2024-08-10 08:05:00|353.9|351.9|353.87|351.87|353.97|351.97|353.77|351.77|26
1723277110000|2024-08-10 08:05:10|353.88|351.88|353.88|351.88|353.89|351.89|353.85|351.85|6
1723277120000|2024-08-10 08:05:20|353.86|351.86|353.88|351.88|353.88|351.88|353.84|351.84|13
1723277130000|2024-08-10 08:05:30|353.87|351.87|354.02|352.02|354.04|352.04|353.87|351.87|12
1723277140000|2024-08-10 08:05:40|354.03|352.03|354.04|352.04|354.06|352.06|354.03|352.03|5
1723277150000|2024-08-10 08:05:50|354.02|352.02|354.04|352.04|354.09|352.09|354.02|352.02|14
1723277160000|2024-08-10 08:06:00|354.06|352.06|354.21|352.21|354.24|352.24|354.06|352.06|14
1723277170000|2024-08-10 08:06:10|354.22|352.22|354.24|352.24|354.26|352.26|354.19|352.19|15
1723277180000|2024-08-10 08:06:20|354.25|352.25|354.24|352.24|354.26|352.26|354.24|352.24|5
1723277190000|2024-08-10 08:06:30|354.23|352.23|354.11|352.11|354.23|352.23|354.11|352.11|5
1723277210000|2024-08-10 08:06:50|354.07|352.07|353.84|351.84|354.07|352.07|353.84|351.84|16
1723277220000|2024-08-10 08:07:00|353.83|351.83|353.71|351.71|353.84|351.84|353.71|351.71|9
1723277230000|2024-08-10 08:07:10|353.72|351.72|353.46|351.46|353.72|351.72|353.46|351.46|14
1723277240000|2024-08-10 08:07:20|353.47|351.47|353.63|351.63|353.63|351.63|353.47|351.47|14
1723277250000|2024-08-10 08:07:30|353.65|351.65|353.65|351.65|353.72|351.72|353.64|351.64|14
1723277260000|2024-08-10 08:07:40|353.64|351.64|353.61|351.61|353.65|351.65|353.61|351.61|8
1723277270000|2024-08-10 08:07:50|353.58|351.58|353.5|351.5|353.58|351.58|353.5|351.5|13
1723277280000|2024-08-10 08:08:00|353.51|351.51|353.5|351.5|353.53|351.53|353.5|351.5|11
1723277290000|2024-08-10 08:08:10|353.48|351.48|353.47|351.47|353.5|351.5|353.47|351.47|6
1723277300000|2024-08-10 08:08:20|353.46|351.46|353.46|351.46|353.46|351.46|353.46|351.46|1
1723277310000|2024-08-10 08:08:30|353.45|351.45|353.47|351.47|353.49|351.49|353.45|351.45|9
1723277320000|2024-08-10 08:08:40|353.46|351.46|353.42|351.42|353.46|351.46|353.42|351.42|7
1723277330000|2024-08-10 08:08:50|353.44|351.44|353.41|351.41|353.44|351.44|353.4|351.4|9
1723277340000|2024-08-10 08:09:00|353.4|351.4|353.11|351.11|353.43|351.43|353.11|351.11|14
1723277350000|2024-08-10 08:09:10|353.1|351.1|353.2|351.2|353.2|351.2|353.1|351.1|8
1723277360000|2024-08-10 08:09:20|353.19|351.19|353.42|351.42|353.48|351.48|353.19|351.19|17
1723277370000|2024-08-10 08:09:30|353.4|351.4|353.51|351.51|353.56|351.56|353.4|351.4|14
1723277380000|2024-08-10 08:09:40|353.52|351.52|353.52|351.52|353.52|351.52|353.42|351.42|14
1723277390000|2024-08-10 08:09:50|353.51|351.51|353.48|351.48|353.51|351.51|353.48|351.48|16
1723277400000|2024-08-10 08:10:00|353.49|351.49|353.5|351.5|353.53|351.53|353.43|351.43|17
1723277410000|2024-08-10 08:10:10|353.48|351.48|353.55|351.55|353.55|351.55|353.48|351.48|20
1723277420000|2024-08-10 08:10:20|353.56|351.56|353.38|351.38|353.56|351.56|353.33|351.33|13
1723277430000|2024-08-10 08:10:30|353.41|351.41|353.48|351.48|353.55|351.55|353.41|351.41|12
1723277440000|2024-08-10 08:10:40|353.49|351.49|353.63|351.63|353.63|351.63|353.49|351.49|20
1723277450000|2024-08-10 08:10:50|353.62|351.62|353.57|351.57|353.62|351.62|353.55|351.55|9
1723277460000|2024-08-10 08:11:00|353.62|351.62|353.6|351.6|353.62|351.62|353.55|351.55|19
1723277470000|2024-08-10 08:11:10|353.59|351.59|353.61|351.61|353.62|351.62|353.59|351.59|10
1723277480000|2024-08-10 08:11:20|353.62|351.62|353.78|351.78|353.78|351.78|353.61|351.61|8
1723277490000|2024-08-10 08:11:30|353.79|351.79|353.8|351.8|353.8|351.8|353.75|351.75|13
1723277500000|2024-08-10 08:11:40|353.81|351.81|353.92|351.92|353.92|351.92|353.81|351.81|5
1723277510000|2024-08-10 08:11:50|353.96|351.96|354.28|352.28|354.28|352.28|353.96|351.96|3
1723277520000|2024-08-10 08:12:00|354.25|352.25|354.25|352.25|354.25|352.25|354.21|352.21|6
1723277530000|2024-08-10 08:12:10|354.26|352.26|354.43|352.43|354.43|352.43|354.25|352.25|17
1723277540000|2024-08-10 08:12:20|354.44|352.44|354.5|352.5|354.56|352.56|354.44|352.44|18
1723277550000|2024-08-10 08:12:30|354.49|352.49|354.53|352.53|354.53|352.53|354.49|352.49|5
1723277560000|2024-08-10 08:12:40|354.51|352.51|354.36|352.36|354.52|352.52|354.36|352.36|9
1723277570000|2024-08-10 08:12:50|354.37|352.37|354.33|352.33|354.38|352.38|354.33|352.33|5
1723277580000|2024-08-10 08:13:00|354.3|352.3|354.31|352.31|354.31|352.31|354.3|352.3|2
1723277590000|2024-08-10 08:13:10|354.3|352.3|354.24|352.24|354.3|352.3|354.24|352.24|4
1723277600000|2024-08-10 08:13:20|354.23|352.23|354.23|352.23|354.25|352.25|354.21|352.21|6
1723277610000|2024-08-10 08:13:30|354.3|352.3|354.31|352.31|354.32|352.32|354.27|352.27|16
1723277620000|2024-08-10 08:13:40|354.32|352.32|354.19|352.19|354.35|352.35|354.17|352.17|17
1723277630000|2024-08-10 08:13:50|354.2|352.2|354.11|352.11|354.2|352.2|354.11|352.11|6
1723277640000|2024-08-10 08:14:00|354.12|352.12|354.09|352.09|354.13|352.13|354.08|352.08|7
1723277650000|2024-08-10 08:14:10|354.08|352.08|354.11|352.11|354.12|352.12|354.07|352.07|6
1723277660000|2024-08-10 08:14:20|354.1|352.1|354.11|352.11|354.14|352.14|354.07|352.07|11
1723277670000|2024-08-10 08:14:30|354.15|352.15|354.13|352.13|354.17|352.17|354.11|352.11|13
1723277680000|2024-08-10 08:14:40|354.14|352.14|354.18|352.18|354.18|352.18|354.14|352.14|9
1723277690000|2024-08-10 08:14:50|354.22|352.22|354.35|352.35|354.39|352.39|354.22|352.22|12
1723277700000|2024-08-10 08:15:00|354.34|352.34|354.33|352.33|354.36|352.36|354.29|352.29|17
1723277710000|2024-08-10 08:15:10|354.31|352.31|354.33|352.33|354.36|352.36|354.31|352.31|13
1723277720000|2024-08-10 08:15:20|354.32|352.32|354.2|352.2|354.33|352.33|354.2|352.2|9
1723277730000|2024-08-10 08:15:30|354.03|352.03|353.84|351.84|354.03|352.03|353.81|351.81|14
1723277740000|2024-08-10 08:15:40|353.83|351.83|353.85|351.85|353.88|351.88|353.83|351.83|10
1723277750000|2024-08-10 08:15:50|353.86|351.86|353.95|351.95|354.03|352.03|353.86|351.86|11
1723277760000|2024-08-10 08:16:00|353.96|351.96|353.69|351.69|353.99|351.99|353.64|351.64|30
1723277770000|2024-08-10 08:16:10|353.71|351.71|353.69|351.69|353.78|351.78|353.67|351.67|18
1723277780000|2024-08-10 08:16:20|353.75|351.75|353.69|351.69|353.79|351.79|353.68|351.68|17
1723277790000|2024-08-10 08:16:30|353.68|351.68|353.5|351.5|353.69|351.69|353.46|351.46|17
1723277800000|2024-08-10 08:16:40|353.46|351.46|353.29|351.29|353.46|351.46|353.29|351.29|15
1723277810000|2024-08-10 08:16:50|353.35|351.35|353.44|351.44|353.45|351.45|353.35|351.35|6
1723277820000|2024-08-10 08:17:00|353.43|351.43|353.94|351.94|353.94|351.94|353.43|351.43|15
1723277830000|2024-08-10 08:17:10|353.96|351.96|354.06|352.06|354.07|352.07|353.96|351.96|16
1723277840000|2024-08-10 08:17:20|354.05|352.05|354.06|352.06|354.1|352.1|354.05|352.05|13
1723277850000|2024-08-10 08:17:30|354.08|352.08|354.09|352.09|354.09|352.09|354.06|352.06|4
1723277860000|2024-08-10 08:17:40|354.1|352.1|354.02|352.02|354.16|352.16|354.02|352.02|11
1723277870000|2024-08-10 08:17:50|353.98|351.98|353.89|351.89|353.98|351.98|353.88|351.88|11
1723277880000|2024-08-10 08:18:00|353.85|351.85|353.81|351.81|353.85|351.85|353.81|351.81|3
1723277890000|2024-08-10 08:18:10|353.82|351.82|353.87|351.87|353.87|351.87|353.82|351.82|10
1723277900000|2024-08-10 08:18:20|353.86|351.86|353.84|351.84|353.89|351.89|353.84|351.84|7
1723277910000|2024-08-10 08:18:30|353.83|351.83|353.76|351.76|353.83|351.83|353.74|351.74|6
1723277920000|2024-08-10 08:18:40|353.77|351.77|353.82|351.82|353.82|351.82|353.76|351.76|7
1723277930000|2024-08-10 08:18:50|353.81|351.81|353.76|351.76|353.81|351.81|353.75|351.75|7
1723277940000|2024-08-10 08:19:00|353.78|351.78|354.13|352.13|354.14|352.14|353.78|351.78|19
1723277950000|2024-08-10 08:19:10|354.16|352.16|354.3|352.3|354.31|352.31|354.16|352.16|15
1723277960000|2024-08-10 08:19:20|354.31|352.31|354.21|352.21|354.31|352.31|354.19|352.19|16
1723277970000|2024-08-10 08:19:30|354.22|352.22|354.31|352.31|354.36|352.36|354.21|352.21|19
1723277980000|2024-08-10 08:19:40|354.25|352.25|354.36|352.36|354.36|352.36|354.25|352.25|10
1723277990000|2024-08-10 08:19:50|354.37|352.37|354.48|352.48|354.5|352.5|354.37|352.37|11
1723278000000|2024-08-10 08:20:00|354.46|352.46|354.25|352.25|354.46|352.46|354.25|352.25|19
1723278010000|2024-08-10 08:20:10|354.26|352.26|354.24|352.24|354.27|352.27|354.24|352.24|5
1723278020000|2024-08-10 08:20:20|354.14|352.14|354.38|352.38|354.38|352.38|354.13|352.13|14
1723278030000|2024-08-10 08:20:30|354.39|352.39|354.24|352.24|354.41|352.41|354.24|352.24|17
1723278040000|2024-08-10 08:20:40|354.17|352.17|354.25|352.25|354.25|352.25|354.17|352.17|9
1723278050000|2024-08-10 08:20:50|354.24|352.24|354.22|352.22|354.25|352.25|354.22|352.22|9
1723278060000|2024-08-10 08:21:00|354.24|352.24|354.33|352.33|354.35|352.35|354.24|352.24|15
1723278070000|2024-08-10 08:21:10|354.36|352.36|354.33|352.33|354.36|352.36|354.32|352.32|6
1723278080000|2024-08-10 08:21:20|354.34|352.34|354.37|352.37|354.38|352.38|354.34|352.34|8
1723278090000|2024-08-10 08:21:30|354.38|352.38|354.36|352.36|354.38|352.38|354.36|352.36|5
1723278100000|2024-08-10 08:21:40|354.35|352.35|354.36|352.36|354.36|352.36|354.35|352.35|2
1723278110000|2024-08-10 08:21:50|354.34|352.34|354.47|352.47|354.49|352.49|354.33|352.33|16
1723278120000|2024-08-10 08:22:00|354.49|352.49|354.48|352.48|354.49|352.49|354.42|352.42|12
1723278130000|2024-08-10 08:22:10|354.47|352.47|354.05|352.05|354.47|352.47|354.05|352.05|13
1723278140000|2024-08-10 08:22:20|353.98|351.98|353.92|351.92|354|352|353.91|351.91|14
1723278150000|2024-08-10 08:22:30|353.91|351.91|354|352|354.01|352.01|353.91|351.91|11
1723278160000|2024-08-10 08:22:40|354.04|352.04|353.95|351.95|354.05|352.05|353.95|351.95|12
1723278170000|2024-08-10 08:22:50|353.93|351.93|353.62|351.62|353.93|351.93|353.62|351.62|11
1723278180000|2024-08-10 08:23:00|353.64|351.64|353.75|351.75|353.75|351.75|353.62|351.62|12
1723278190000|2024-08-10 08:23:10|353.73|351.73|353.63|351.63|353.73|351.73|353.59|351.59|8
1723278200000|2024-08-10 08:23:20|353.66|351.66|353.68|351.68|353.72|351.72|353.59|351.59|23
1723278210000|2024-08-10 08:23:30|353.65|351.65|353.66|351.66|353.75|351.75|353.65|351.65|10
1723278220000|2024-08-10 08:23:40|353.65|351.65|353.67|351.67|353.78|351.78|353.65|351.65|18
1723278230000|2024-08-10 08:23:50|353.66|351.66|353.54|351.54|353.66|351.66|353.51|351.51|11
1723278240000|2024-08-10 08:24:00|353.55|351.55|353.35|351.35|353.55|351.55|353.32|351.32|12
1723278250000|2024-08-10 08:24:10|353.29|351.29|353.28|351.28|353.31|351.31|353.27|351.27|10
1723278260000|2024-08-10 08:24:20|353.27|351.27|353.13|351.13|353.27|351.27|353.13|351.13|11
1723278270000|2024-08-10 08:24:30|353.14|351.14|353.11|351.11|353.14|351.14|353.11|351.11|5
1723278280000|2024-08-10 08:24:40|353.09|351.09|353.11|351.11|353.14|351.14|353.09|351.09|9
1723278290000|2024-08-10 08:24:50|353.09|351.09|353.05|351.05|353.11|351.11|353.05|351.05|5
1723278300000|2024-08-10 08:25:00|353.03|351.03|353.05|351.05|353.05|351.05|353.02|351.02|4
1723278310000|2024-08-10 08:25:10|353.09|351.09|353.09|351.09|353.09|351.09|353.09|351.09|1
1723278320000|2024-08-10 08:25:20|353.04|351.04|353.14|351.14|353.14|351.14|353.01|351.01|6
1723278330000|2024-08-10 08:25:30|353.12|351.12|353.14|351.14|353.14|351.14|353.12|351.12|3
1723278340000|2024-08-10 08:25:40|353.16|351.16|353.22|351.22|353.24|351.24|353.16|351.16|4
1723278360000|2024-08-10 08:26:00|353.24|351.24|353.31|351.31|353.44|351.44|353.24|351.24|10
1723278370000|2024-08-10 08:26:10|353.36|351.36|353.31|351.31|353.36|351.36|353.25|351.25|8
1723278380000|2024-08-10 08:26:20|353.3|351.3|353.3|351.3|353.31|351.31|353.25|351.25|9
1723278390000|2024-08-10 08:26:30|353.26|351.26|353.29|351.29|353.31|351.31|353.25|351.25|16
1723278400000|2024-08-10 08:26:40|353.27|351.27|353.13|351.13|353.27|351.27|353.13|351.13|10
1723278410000|2024-08-10 08:26:50|353.2|351.2|353.2|351.2|353.22|351.22|353.14|351.14|8
1723278420000|2024-08-10 08:27:00|353.21|351.21|353.25|351.25|353.25|351.25|353.21|351.21|3
1723278430000|2024-08-10 08:27:10|353.34|351.34|353.46|351.46|353.47|351.47|353.34|351.34|8
1723278440000|2024-08-10 08:27:20|353.44|351.44|353.44|351.44|353.45|351.45|353.42|351.42|10
1723278450000|2024-08-10 08:27:30|353.42|351.42|353.45|351.45|353.46|351.46|353.41|351.41|8
1723278460000|2024-08-10 08:27:40|353.46|351.46|353.53|351.53|353.57|351.57|353.46|351.46|11
1723278480000|2024-08-10 08:28:00|353.51|351.51|353.51|351.51|353.54|351.54|353.5|351.5|10
1723278490000|2024-08-10 08:28:10|353.54|351.54|353.58|351.58|353.58|351.58|353.54|351.54|3
1723278500000|2024-08-10 08:28:20|353.57|351.57|353.59|351.59|353.59|351.59|353.57|351.57|7
1723278530000|2024-08-10 08:28:50|353.6|351.6|353.6|351.6|353.61|351.61|353.6|351.6|7
1723278540000|2024-08-10 08:29:00|353.61|351.61|353.62|351.62|353.62|351.62|353.61|351.61|2
1723278550000|2024-08-10 08:29:10|353.63|351.63|353.66|351.66|353.66|351.66|353.62|351.62|4
1723278560000|2024-08-10 08:29:20|353.67|351.67|353.63|351.63|353.67|351.67|353.63|351.63|3
1723278570000|2024-08-10 08:29:30|353.64|351.64|353.92|351.92|353.93|351.93|353.64|351.64|14
1723278580000|2024-08-10 08:29:40|353.91|351.91|353.93|351.93|353.93|351.93|353.91|351.91|5
1723278590000|2024-08-10 08:29:50|353.92|351.92|353.94|351.94|353.94|351.94|353.92|351.92|11
1723278600000|2024-08-10 08:30:00|353.95|351.95|353.98|351.98|354.06|352.06|353.95|351.95|17
1723278610000|2024-08-10 08:30:10|353.96|351.96|353.98|351.98|353.99|351.99|353.96|351.96|8
1723278620000|2024-08-10 08:30:20|353.99|351.99|354.04|352.04|354.08|352.08|353.98|351.98|14
1723278630000|2024-08-10 08:30:30|354.05|352.05|354.03|352.03|354.08|352.08|354.02|352.02|13
1723278640000|2024-08-10 08:30:40|354.04|352.04|354.06|352.06|354.06|352.06|354.03|352.03|10
1723278650000|2024-08-10 08:30:50|354.05|352.05|354.06|352.06|354.07|352.07|354.05|352.05|4
1723278660000|2024-08-10 08:31:00|354.07|352.07|353.96|351.96|354.09|352.09|353.96|351.96|10
1723278670000|2024-08-10 08:31:10|353.97|351.97|353.95|351.95|353.97|351.97|353.95|351.95|3
1723278680000|2024-08-10 08:31:20|353.94|351.94|353.85|351.85|353.94|351.94|353.71|351.71|15
1723278690000|2024-08-10 08:31:30|353.84|351.84|353.95|351.95|353.98|351.98|353.84|351.84|9
1723278700000|2024-08-10 08:31:40|353.96|351.96|353.94|351.94|354.02|352.02|353.94|351.94|11
1723278720000|2024-08-10 08:32:00|353.96|351.96|353.92|351.92|353.96|351.96|353.92|351.92|7
1723278730000|2024-08-10 08:32:10|353.86|351.86|353.87|351.87|353.87|351.87|353.86|351.86|2
1723278740000|2024-08-10 08:32:20|353.86|351.86|353.86|351.86|353.87|351.87|353.79|351.79|11
1723278750000|2024-08-10 08:32:30|353.88|351.88|353.92|351.92|353.92|351.92|353.88|351.88|6
1723278760000|2024-08-10 08:32:40|353.94|351.94|353.93|351.93|353.94|351.94|353.89|351.89|9
1723278770000|2024-08-10 08:32:50|353.94|351.94|353.92|351.92|353.94|351.94|353.86|351.86|13
1723278780000|2024-08-10 08:33:00|353.91|351.91|353.89|351.89|353.93|351.93|353.88|351.88|11
1723278790000|2024-08-10 08:33:10|353.88|351.88|353.85|351.85|353.9|351.9|353.85|351.85|7
1723278800000|2024-08-10 08:33:20|353.88|351.88|354|352|354|352|353.88|351.88|8
1723278810000|2024-08-10 08:33:30|354.03|352.03|354.07|352.07|354.07|352.07|354.02|352.02|6
1723278820000|2024-08-10 08:33:40|354.08|352.08|354.05|352.05|354.08|352.08|354.05|352.05|11
1723278830000|2024-08-10 08:33:50|354.06|352.06|354.08|352.08|354.08|352.08|354.06|352.06|4
1723278840000|2024-08-10 08:34:00|354.07|352.07|354.06|352.06|354.09|352.09|354.06|352.06|9
1723278850000|2024-08-10 08:34:10|354.07|352.07|354.02|352.02|354.08|352.08|354.02|352.02|8
1723278860000|2024-08-10 08:34:20|354.01|352.01|354.01|352.01|354.01|352.01|353.98|351.98|10
1723278870000|2024-08-10 08:34:30|354|352|354.02|352.02|354.02|352.02|354|352|2
1723278890000|2024-08-10 08:34:50|354.03|352.03|354.01|352.01|354.04|352.04|354.01|352.01|6
1723278900000|2024-08-10 08:35:00|354.02|352.02|354.01|352.01|354.02|352.02|354|352|11
1723278910000|2024-08-10 08:35:10|354.02|352.02|353.95|351.95|354.02|352.02|353.95|351.95|3
1723278920000|2024-08-10 08:35:20|353.84|351.84|353.71|351.71|353.84|351.84|353.7|351.7|9
1723278940000|2024-08-10 08:35:40|353.72|351.72|353.71|351.71|353.72|351.72|353.71|351.71|2
1723278950000|2024-08-10 08:35:50|353.7|351.7|353.68|351.68|353.7|351.7|353.67|351.67|11
1723278960000|2024-08-10 08:36:00|353.69|351.69|353.75|351.75|353.75|351.75|353.69|351.69|13
1723278970000|2024-08-10 08:36:10|353.74|351.74|353.7|351.7|353.78|351.78|353.7|351.7|10
1723278980000|2024-08-10 08:36:20|353.69|351.69|353.7|351.7|353.71|351.71|353.67|351.67|6
1723278990000|2024-08-10 08:36:30|353.71|351.71|353.71|351.71|353.71|351.71|353.71|351.71|1
1723279000000|2024-08-10 08:36:40|353.72|351.72|353.72|351.72|353.75|351.75|353.71|351.71|10
1723279010000|2024-08-10 08:36:50|353.74|351.74|353.78|351.78|353.78|351.78|353.74|351.74|11
1723279020000|2024-08-10 08:37:00|353.77|351.77|353.72|351.72|353.83|351.83|353.72|351.72|19
1723279030000|2024-08-10 08:37:10|353.73|351.73|353.73|351.73|353.74|351.74|353.73|351.73|11
1723279040000|2024-08-10 08:37:20|353.75|351.75|353.75|351.75|353.76|351.76|353.74|351.74|15
1723279050000|2024-08-10 08:37:30|353.76|351.76|353.71|351.71|353.76|351.76|353.71|351.71|12
1723279060000|2024-08-10 08:37:40|353.72|351.72|353.7|351.7|353.72|351.72|353.7|351.7|7
1723279070000|2024-08-10 08:37:50|353.69|351.69|353.67|351.67|353.7|351.7|353.67|351.67|8
1723279090000|2024-08-10 08:38:10|353.68|351.68|353.67|351.67|353.68|351.68|353.67|351.67|2
1723279100000|2024-08-10 08:38:20|353.68|351.68|353.68|351.68|353.68|351.68|353.68|351.68|1
1723279110000|2024-08-10 08:38:30|353.69|351.69|353.7|351.7|353.71|351.71|353.68|351.68|7
1723279120000|2024-08-10 08:38:40|353.71|351.71|353.7|351.7|353.71|351.71|353.7|351.7|2
1723279130000|2024-08-10 08:38:50|353.69|351.69|353.64|351.64|353.7|351.7|353.64|351.64|6
1723279140000|2024-08-10 08:39:00|353.67|351.67|353.64|351.64|353.67|351.67|353.64|351.64|11
1723279150000|2024-08-10 08:39:10|353.67|351.67|353.65|351.65|353.67|351.67|353.65|351.65|3
1723279160000|2024-08-10 08:39:20|353.64|351.64|353.36|351.36|353.66|351.66|353.34|351.34|11
1723279170000|2024-08-10 08:39:30|353.37|351.37|353.47|351.47|353.47|351.47|353.37|351.37|5
1723279180000|2024-08-10 08:39:40|353.48|351.48|353.56|351.56|353.56|351.56|353.48|351.48|8
1723279190000|2024-08-10 08:39:50|353.58|351.58|353.58|351.58|353.58|351.58|353.58|351.58|1
1723279200000|2024-08-10 08:40:00|353.63|351.63|353.6|351.6|353.64|351.64|353.57|351.57|13
1723279210000|2024-08-10 08:40:10|353.62|351.62|353.53|351.53|353.62|351.62|353.52|351.52|6
1723279220000|2024-08-10 08:40:20|353.5|351.5|353.43|351.43|353.5|351.5|353.43|351.43|3
1723279230000|2024-08-10 08:40:30|353.4|351.4|353.41|351.41|353.43|351.43|353.4|351.4|8
1723279240000|2024-08-10 08:40:40|353.42|351.42|353.41|351.41|353.42|351.42|353.39|351.39|7
1723279250000|2024-08-10 08:40:50|353.44|351.44|353.31|351.31|353.51|351.51|353.31|351.31|14
1723279260000|2024-08-10 08:41:00|353.32|351.32|353.37|351.37|353.4|351.4|353.31|351.31|19
1723279270000|2024-08-10 08:41:10|353.38|351.38|353.37|351.37|353.4|351.4|353.24|351.24|19
1723279280000|2024-08-10 08:41:20|353.35|351.35|353.5|351.5|353.5|351.5|353.32|351.32|20
1723279290000|2024-08-10 08:41:30|353.49|351.49|353.49|351.49|353.53|351.53|353.48|351.48|11
1723279300000|2024-08-10 08:41:40|353.48|351.48|353.45|351.45|353.48|351.48|353.41|351.41|11
1723279310000|2024-08-10 08:41:50|353.46|351.46|353.49|351.49|353.49|351.49|353.46|351.46|3
1723279320000|2024-08-10 08:42:00|353.53|351.53|353.42|351.42|353.54|351.54|353.42|351.42|21
1723279340000|2024-08-10 08:42:20|353.55|351.55|353.67|351.67|353.67|351.67|353.55|351.55|11
1723279350000|2024-08-10 08:42:30|353.68|351.68|353.77|351.77|353.78|351.78|353.68|351.68|5
1723279360000|2024-08-10 08:42:40|353.76|351.76|353.84|351.84|353.85|351.85|353.76|351.76|5
1723279370000|2024-08-10 08:42:50|353.85|351.85|353.92|351.92|353.92|351.92|353.85|351.85|16
1723279390000|2024-08-10 08:43:10|353.96|351.96|354|352|354|352|353.93|351.93|14
1723279400000|2024-08-10 08:43:20|354.01|352.01|354.01|352.01|354.01|352.01|353.99|351.99|10
1723279410000|2024-08-10 08:43:30|354.02|352.02|354.02|352.02|354.02|352.02|354.01|352.01|3
1723279420000|2024-08-10 08:43:40|354.04|352.04|354.07|352.07|354.07|352.07|354.03|352.03|6
1723279430000|2024-08-10 08:43:50|354.04|352.04|354.03|352.03|354.04|352.04|354.03|352.03|2
1723279440000|2024-08-10 08:44:00|354.04|352.04|354.04|352.04|354.04|352.04|354.04|352.04|1
1723279450000|2024-08-10 08:44:10|354.05|352.05|354.51|352.51|354.51|352.51|354.05|352.05|15
1723279460000|2024-08-10 08:44:20|354.55|352.55|354.53|352.53|354.61|352.61|354.53|352.53|9
1723279470000|2024-08-10 08:44:30|354.55|352.55|354.57|352.57|354.57|352.57|354.53|352.53|6
1723279480000|2024-08-10 08:44:40|354.59|352.59|354.72|352.72|354.73|352.73|354.59|352.59|10
1723279490000|2024-08-10 08:44:50|354.73|352.73|354.63|352.63|354.76|352.76|354.63|352.63|12
1723279500000|2024-08-10 08:45:00|354.59|352.59|354.58|352.58|354.59|352.59|354.53|352.53|10
1723279510000|2024-08-10 08:45:10|354.59|352.59|354.7|352.7|354.71|352.71|354.55|352.55|12
1723279520000|2024-08-10 08:45:20|354.71|352.71|354.74|352.74|354.74|352.74|354.71|352.71|7
1723279530000|2024-08-10 08:45:30|354.76|352.76|354.74|352.74|354.76|352.76|354.71|352.71|7
1723279540000|2024-08-10 08:45:40|354.75|352.75|354.77|352.77|354.77|352.77|354.71|352.71|8
1723279550000|2024-08-10 08:45:50|354.79|352.79|354.82|352.82|354.82|352.82|354.79|352.79|4
1723279560000|2024-08-10 08:46:00|354.83|352.83|354.82|352.82|355.04|353.04|354.82|352.82|13
1723279570000|2024-08-10 08:46:10|354.86|352.86|354.9|352.9|354.9|352.9|354.86|352.86|4
1723279580000|2024-08-10 08:46:20|354.91|352.91|355|353|355|353|354.91|352.91|8
1723279590000|2024-08-10 08:46:30|355.02|353.02|355.07|353.07|355.07|353.07|354.98|352.98|9
1723279600000|2024-08-10 08:46:40|355.06|353.06|355.03|353.03|355.06|353.06|355.02|353.02|6
1723279610000|2024-08-10 08:46:50|355.02|353.02|355.1|353.1|355.1|353.1|354.99|352.99|6
1723279620000|2024-08-10 08:47:00|355.12|353.12|355.12|353.12|355.12|353.12|355.12|353.12|1
1723279630000|2024-08-10 08:47:10|355.13|353.13|355.13|353.13|355.13|353.13|355.13|353.13|1
1723279640000|2024-08-10 08:47:20|355.14|353.14|355.13|353.13|355.14|353.14|355.13|353.13|2
1723279660000|2024-08-10 08:47:40|355.07|353.07|355.02|353.02|355.07|353.07|355.01|353.01|5
1723279670000|2024-08-10 08:47:50|355.03|353.03|355.03|353.03|355.03|353.03|355.03|353.03|1
1723279680000|2024-08-10 08:48:00|355.04|353.04|355.13|353.13|355.13|353.13|355.04|353.04|18
1723279700000|2024-08-10 08:48:20|355.14|353.14|355.16|353.16|355.16|353.16|355.14|353.14|5
1723279710000|2024-08-10 08:48:30|355.17|353.17|355.19|353.19|355.19|353.19|355.17|353.17|7
1723279730000|2024-08-10 08:48:50|355.2|353.2|355.21|353.21|355.23|353.23|355.2|353.2|5
1723279740000|2024-08-10 08:49:00|355.2|353.2|355.21|353.21|355.21|353.21|355.19|353.19|6
1723279750000|2024-08-10 08:49:10|355.22|353.22|355.25|353.25|355.25|353.25|355.21|353.21|5
1723279760000|2024-08-10 08:49:20|355.17|353.17|355.16|353.16|355.18|353.18|355.16|353.16|4
1723279770000|2024-08-10 08:49:30|355.14|353.14|355.01|353.01|355.14|353.14|355|353|4
1723279780000|2024-08-10 08:49:40|355.03|353.03|355.06|353.06|355.07|353.07|355.03|353.03|5
1723279790000|2024-08-10 08:49:50|355.07|353.07|355.08|353.08|355.13|353.13|355.07|353.07|7
1723279800000|2024-08-10 08:50:00|355.07|353.07|355|353|355.07|353.07|354.98|352.98|13
1723279810000|2024-08-10 08:50:10|355.01|353.01|355.02|353.02|355.04|353.04|354.99|352.99|9
1723279820000|2024-08-10 08:50:20|355.03|353.03|355.01|353.01|355.06|353.06|355|353|12
1723279830000|2024-08-10 08:50:30|354.97|352.97|355.02|353.02|355.03|353.03|354.97|352.97|5
1723279840000|2024-08-10 08:50:40|355.03|353.03|355.14|353.14|355.15|353.15|355.03|353.03|6
1723279850000|2024-08-10 08:50:50|355.15|353.15|355.15|353.15|355.16|353.16|355.15|353.15|3
1723279860000|2024-08-10 08:51:00|355.05|353.05|355.02|353.02|355.05|353.05|355.02|353.02|2
1723279870000|2024-08-10 08:51:10|354.94|352.94|354.92|352.92|354.94|352.94|354.92|352.92|4
1723279880000|2024-08-10 08:51:20|354.91|352.91|354.91|352.91|354.91|352.91|354.91|352.91|1
1723279890000|2024-08-10 08:51:30|354.92|352.92|354.96|352.96|354.97|352.97|354.91|352.91|9
1723279900000|2024-08-10 08:51:40|354.97|352.97|354.99|352.99|355.02|353.02|354.96|352.96|10
1723279910000|2024-08-10 08:51:50|354.98|352.98|354.92|352.92|354.99|352.99|354.92|352.92|8
1723279920000|2024-08-10 08:52:00|354.94|352.94|355.16|353.16|355.16|353.16|354.94|352.94|4
1723279930000|2024-08-10 08:52:10|355.15|353.15|355|353|355.15|353.15|355|353|9
1723279940000|2024-08-10 08:52:20|354.96|352.96|354.96|352.96|354.96|352.96|354.94|352.94|5
1723279950000|2024-08-10 08:52:30|354.95|352.95|354.94|352.94|354.97|352.97|354.92|352.92|9
1723279960000|2024-08-10 08:52:40|354.97|352.97|354.97|352.97|355|353|354.97|352.97|5
1723279970000|2024-08-10 08:52:50|354.95|352.95|354.92|352.92|354.95|352.95|354.92|352.92|2
1723279980000|2024-08-10 08:53:00|354.99|352.99|354.99|352.99|354.99|352.99|354.99|352.99|1
1723279990000|2024-08-10 08:53:10|354.98|352.98|355.08|353.08|355.08|353.08|354.92|352.92|18
1723280000000|2024-08-10 08:53:20|355.09|353.09|355.13|353.13|355.13|353.13|355.08|353.08|10
1723280010000|2024-08-10 08:53:30|355.12|353.12|355.1|353.1|355.12|353.12|355.06|353.06|11
1723280020000|2024-08-10 08:53:40|355.12|353.12|355.13|353.13|355.13|353.13|355.12|353.12|2
1723280030000|2024-08-10 08:53:50|355.14|353.14|355.13|353.13|355.16|353.16|355.13|353.13|5
1723280050000|2024-08-10 08:54:10|355.12|353.12|355.04|353.04|355.13|353.13|355.04|353.04|10
1723280060000|2024-08-10 08:54:20|355.03|353.03|355|353|355.03|353.03|355|353|3
1723280070000|2024-08-10 08:54:30|354.99|352.99|354.84|352.84|354.99|352.99|354.84|352.84|8
1723280080000|2024-08-10 08:54:40|354.78|352.78|354.49|352.49|354.78|352.78|354.49|352.49|15
1723280090000|2024-08-10 08:54:50|354.51|352.51|354.6|352.6|354.6|352.6|354.47|352.47|13
1723280100000|2024-08-10 08:55:00|354.61|352.61|354.58|352.58|354.65|352.65|354.58|352.58|12
1723280110000|2024-08-10 08:55:10|354.54|352.54|354.44|352.44|354.54|352.54|354.44|352.44|12
1723280120000|2024-08-10 08:55:20|354.45|352.45|354.24|352.24|354.45|352.45|354.24|352.24|9
1723280130000|2024-08-10 08:55:30|354.3|352.3|354.26|352.26|354.31|352.31|354.23|352.23|14
1723280140000|2024-08-10 08:55:40|354.27|352.27|354.25|352.25|354.27|352.27|354.25|352.25|3
1723280150000|2024-08-10 08:55:50|354.27|352.27|354.23|352.23|354.27|352.27|354.23|352.23|7
1723280160000|2024-08-10 08:56:00|354.26|352.26|354.48|352.48|354.48|352.48|354.26|352.26|15
1723280170000|2024-08-10 08:56:10|354.45|352.45|354.43|352.43|354.49|352.49|354.43|352.43|9
1723280180000|2024-08-10 08:56:20|354.42|352.42|354.45|352.45|354.51|352.51|354.42|352.42|11
1723280200000|2024-08-10 08:56:40|354.47|352.47|354.34|352.34|354.49|352.49|354.34|352.34|12
1723280210000|2024-08-10 08:56:50|354.36|352.36|354.43|352.43|354.43|352.43|354.36|352.36|9
1723280220000|2024-08-10 08:57:00|354.47|352.47|354.46|352.46|354.47|352.47|354.44|352.44|13
1723280230000|2024-08-10 08:57:10|354.48|352.48|354.51|352.51|354.53|352.53|354.48|352.48|9
1723280240000|2024-08-10 08:57:20|354.52|352.52|354.51|352.51|354.53|352.53|354.5|352.5|6
1723280250000|2024-08-10 08:57:30|354.52|352.52|354.57|352.57|354.59|352.59|354.52|352.52|9
1723280260000|2024-08-10 08:57:40|354.55|352.55|354.5|352.5|354.56|352.56|354.5|352.5|8
1723280270000|2024-08-10 08:57:50|354.52|352.52|354.53|352.53|354.53|352.53|354.5|352.5|6
1723280280000|2024-08-10 08:58:00|354.57|352.57|354.53|352.53|354.57|352.57|354.51|352.51|4
1723280290000|2024-08-10 08:58:10|354.56|352.56|354.54|352.54|354.58|352.58|354.54|352.54|11
1723280300000|2024-08-10 08:58:20|354.55|352.55|354.77|352.77|354.78|352.78|354.55|352.55|16
1723280310000|2024-08-10 08:58:30|354.76|352.76|354.78|352.78|354.79|352.79|354.76|352.76|6
1723280320000|2024-08-10 08:58:40|354.79|352.79|354.76|352.76|354.79|352.79|354.76|352.76|3
1723280330000|2024-08-10 08:58:50|354.75|352.75|354.73|352.73|354.75|352.75|354.64|352.64|14
1723280340000|2024-08-10 08:59:00|354.77|352.77|354.76|352.76|354.79|352.79|354.76|352.76|4
1723280350000|2024-08-10 08:59:10|354.75|352.75|354.88|352.88|354.88|352.88|354.74|352.74|14
1723280360000|2024-08-10 08:59:20|354.89|352.89|354.92|352.92|354.92|352.92|354.89|352.89|4
1723280370000|2024-08-10 08:59:30|354.93|352.93|355.08|353.08|355.08|353.08|354.93|352.93|12
1723280380000|2024-08-10 08:59:40|355.07|353.07|355.17|353.17|355.17|353.17|355.04|353.04|9
1723280390000|2024-08-10 08:59:50|355.16|353.16|355.16|353.16|355.17|353.17|355.16|353.16|5
1723280400000|2024-08-10 09:00:00|355.13|353.13|355.13|353.13|355.13|353.13|355.13|353.13|1
1723280410000|2024-08-10 09:00:10|355.16|353.16|355.16|353.16|355.18|353.18|355.16|353.16|4
1723280420000|2024-08-10 09:00:20|355.15|353.15|355.02|353.02|355.15|353.15|355.01|353.01|5
1723280430000|2024-08-10 09:00:30|355.03|353.03|354.88|352.88|355.03|353.03|354.87|352.87|10
1723280440000|2024-08-10 09:00:40|354.9|352.9|355.01|353.01|355.01|353.01|354.9|352.9|11
1723280450000|2024-08-10 09:00:50|355.02|353.02|355.16|353.16|355.16|353.16|355.02|353.02|7
1723280470000|2024-08-10 09:01:10|355.14|353.14|355.11|353.11|355.16|353.16|355.09|353.09|12
1723280480000|2024-08-10 09:01:20|355.09|353.09|355.01|353.01|355.09|353.09|354.95|352.95|14
1723280490000|2024-08-10 09:01:30|355.02|353.02|354.97|352.97|355.02|353.02|354.93|352.93|18
1723280500000|2024-08-10 09:01:40|354.96|352.96|355.06|353.06|355.1|353.1|354.96|352.96|11
1723280510000|2024-08-10 09:01:50|355.05|353.05|355.07|353.07|355.08|353.08|355.05|353.05|5
1723280520000|2024-08-10 09:02:00|355.08|353.08|355.08|353.08|355.08|353.08|355.05|353.05|12
1723280530000|2024-08-10 09:02:10|355.07|353.07|354.82|352.82|355.08|353.08|354.81|352.81|19
1723280540000|2024-08-10 09:02:20|354.84|352.84|354.91|352.91|354.91|352.91|354.84|352.84|8
1723280550000|2024-08-10 09:02:30|354.9|352.9|354.95|352.95|354.95|352.95|354.89|352.89|5
1723280560000|2024-08-10 09:02:40|354.99|352.99|354.9|352.9|354.99|352.99|354.88|352.88|19
1723280570000|2024-08-10 09:02:50|354.95|352.95|354.95|352.95|354.99|352.99|354.93|352.93|11
1723280580000|2024-08-10 09:03:00|354.94|352.94|354.88|352.88|354.94|352.94|354.88|352.88|10
1723280590000|2024-08-10 09:03:10|354.84|352.84|354.84|352.84|354.88|352.88|354.84|352.84|5
1723280600000|2024-08-10 09:03:20|354.87|352.87|354.84|352.84|354.93|352.93|354.83|352.83|8
1723280610000|2024-08-10 09:03:30|354.85|352.85|354.81|352.81|354.89|352.89|354.81|352.81|16
1723280620000|2024-08-10 09:03:40|354.82|352.82|354.89|352.89|354.93|352.93|354.82|352.82|12
1723280640000|2024-08-10 09:04:00|354.87|352.87|355.15|353.15|355.16|353.16|354.87|352.87|19
1723280650000|2024-08-10 09:04:10|355.14|353.14|355.15|353.15|355.16|353.16|355.14|353.14|7
1723280660000|2024-08-10 09:04:20|355.14|353.14|355.15|353.15|355.15|353.15|355.14|353.14|10
1723280670000|2024-08-10 09:04:30|355.14|353.14|355.1|353.1|355.15|353.15|355.04|353.04|17
1723280680000|2024-08-10 09:04:40|355.11|353.11|355.13|353.13|355.16|353.16|355.11|353.11|7
1723280690000|2024-08-10 09:04:50|355.06|353.06|355.04|353.04|355.06|353.06|355.03|353.03|10
1723280700000|2024-08-10 09:05:00|355.05|353.05|355.09|353.09|355.13|353.13|355.04|353.04|17
1723280710000|2024-08-10 09:05:10|355.08|353.08|355.13|353.13|355.13|353.13|355.04|353.04|8
1723280720000|2024-08-10 09:05:20|355.14|353.14|355.16|353.16|355.16|353.16|355.13|353.13|13
1723280730000|2024-08-10 09:05:30|355.17|353.17|355.31|353.31|355.31|353.31|355.17|353.17|10
1723280740000|2024-08-10 09:05:40|355.28|353.28|355.29|353.29|355.3|353.3|355.28|353.28|7
1723280750000|2024-08-10 09:05:50|355.3|353.3|355.24|353.24|355.3|353.3|355.24|353.24|2
1723280760000|2024-08-10 09:06:00|355.25|353.25|355.25|353.25|355.26|353.26|355.25|353.25|3
1723280770000|2024-08-10 09:06:10|355.26|353.26|355.3|353.3|355.3|353.3|355.26|353.26|6
1723280780000|2024-08-10 09:06:20|355.31|353.31|355.37|353.37|355.37|353.37|355.31|353.31|4
1723280790000|2024-08-10 09:06:30|355.45|353.45|355.48|353.48|355.48|353.48|355.45|353.45|4
1723280800000|2024-08-10 09:06:40|355.46|353.46|355.48|353.48|355.49|353.49|355.46|353.46|5
1723280810000|2024-08-10 09:06:50|355.49|353.49|355.48|353.48|355.49|353.49|355.48|353.48|2
1723280830000|2024-08-10 09:07:10|355.46|353.46|355.34|353.34|355.46|353.46|355.34|353.34|3
1723280840000|2024-08-10 09:07:20|355.33|353.33|355.44|353.44|355.46|353.46|355.31|353.31|12
1723280850000|2024-08-10 09:07:30|355.45|353.45|355.42|353.42|355.45|353.45|355.42|353.42|4
1723280860000|2024-08-10 09:07:40|355.36|353.36|355.3|353.3|355.36|353.36|355.3|353.3|9
1723280870000|2024-08-10 09:07:50|355.33|353.33|355.34|353.34|355.35|353.35|355.3|353.3|8
1723280880000|2024-08-10 09:08:00|355.32|353.32|355.29|353.29|355.34|353.34|355.29|353.29|7
1723280890000|2024-08-10 09:08:10|355.34|353.34|355.43|353.43|355.43|353.43|355.34|353.34|6
1723280900000|2024-08-10 09:08:20|355.44|353.44|355.46|353.46|355.46|353.46|355.44|353.44|2
1723280930000|2024-08-10 09:08:50|355.45|353.45|355.45|353.45|355.45|353.45|355.44|353.44|3
1723280940000|2024-08-10 09:09:00|355.44|353.44|355.43|353.43|355.45|353.45|355.4|353.4|15
1723280950000|2024-08-10 09:09:10|355.42|353.42|355.43|353.43|355.43|353.43|355.42|353.42|2
1723280960000|2024-08-10 09:09:20|355.42|353.42|355.41|353.41|355.42|353.42|355.38|353.38|4
1723280970000|2024-08-10 09:09:30|355.42|353.42|355.46|353.46|355.46|353.46|355.41|353.41|7
1723281000000|2024-08-10 09:10:00|355.47|353.47|355.89|353.89|355.89|353.89|355.46|353.46|14
1723281010000|2024-08-10 09:10:10|355.87|353.87|355.57|353.57|355.88|353.88|355.53|353.53|19
1723281020000|2024-08-10 09:10:20|355.56|353.56|355.52|353.52|355.59|353.59|355.51|353.51|12
1723281030000|2024-08-10 09:10:30|355.54|353.54|355.55|353.55|355.55|353.55|355.54|353.54|4
1723281040000|2024-08-10 09:10:40|355.54|353.54|355.51|353.51|355.54|353.54|355.51|353.51|5
1723281050000|2024-08-10 09:10:50|355.49|353.49|355.53|353.53|355.53|353.53|355.49|353.49|9
1723281060000|2024-08-10 09:11:00|355.52|353.52|355.52|353.52|355.53|353.53|355.5|353.5|9
1723281070000|2024-08-10 09:11:10|355.54|353.54|355.89|353.89|355.89|353.89|355.54|353.54|6
1723281080000|2024-08-10 09:11:20|355.9|353.9|355.99|353.99|355.99|353.99|355.9|353.9|5
1723281090000|2024-08-10 09:11:30|355.98|353.98|356.38|354.38|356.43|354.43|355.98|353.98|12
1723281100000|2024-08-10 09:11:40|356.37|354.37|356.32|354.32|356.43|354.43|356.3|354.3|15
1723281110000|2024-08-10 09:11:50|356.34|354.34|356.31|354.31|356.34|354.34|356.31|354.31|4
1723281120000|2024-08-10 09:12:00|356.3|354.3|356.17|354.17|356.3|354.3|356.17|354.17|7
1723281130000|2024-08-10 09:12:10|356.12|354.12|355.96|353.96|356.13|354.13|355.96|353.96|9
1723281140000|2024-08-10 09:12:20|355.97|353.97|355.97|353.97|356.07|354.07|355.96|353.96|23
1723281150000|2024-08-10 09:12:30|355.98|353.98|355.94|353.94|355.98|353.98|355.94|353.94|6
1723281160000|2024-08-10 09:12:40|355.95|353.95|356|354|356|354|355.94|353.94|11
1723281170000|2024-08-10 09:12:50|356.02|354.02|356.41|354.41|356.41|354.41|356.02|354.02|17
1723281180000|2024-08-10 09:13:00|356.4|354.4|356.23|354.23|356.4|354.4|356.23|354.23|15
1723281190000|2024-08-10 09:13:10|356.25|354.25|356.25|354.25|356.25|354.25|356.25|354.25|1
1723281200000|2024-08-10 09:13:20|356.26|354.26|356.25|354.25|356.26|354.26|356.25|354.25|6
1723281210000|2024-08-10 09:13:30|356.23|354.23|356.13|354.13|356.23|354.23|356.06|354.06|13
1723281220000|2024-08-10 09:13:40|356.14|354.14|356.08|354.08|356.14|354.14|356.06|354.06|9
1723281230000|2024-08-10 09:13:50|356.07|354.07|356.14|354.14|356.14|354.14|356.06|354.06|8
1723281240000|2024-08-10 09:14:00|356.15|354.15|355.82|353.82|356.15|354.15|355.75|353.75|24
1723281250000|2024-08-10 09:14:10|355.93|353.93|356.19|354.19|356.23|354.23|355.9|353.9|29
1723281260000|2024-08-10 09:14:20|356.2|354.2|356.1|354.1|356.2|354.2|356.07|354.07|15
1723281270000|2024-08-10 09:14:30|356.08|354.08|356.16|354.16|356.16|354.16|356.05|354.05|12
1723281280000|2024-08-10 09:14:40|356.17|354.17|356.11|354.11|356.17|354.17|356.06|354.06|13
1723281290000|2024-08-10 09:14:50|356.13|354.13|356.18|354.18|356.19|354.19|356.11|354.11|7
1723281300000|2024-08-10 09:15:00|356.2|354.2|356.18|354.18|356.22|354.22|356.09|354.09|16
1723281310000|2024-08-10 09:15:10|356.08|354.08|356.12|354.12|356.18|354.18|356.08|354.08|11
1723281320000|2024-08-10 09:15:20|356.11|354.11|356.2|354.2|356.22|354.22|356.04|354.04|17
1723281330000|2024-08-10 09:15:30|356.19|354.19|356.28|354.28|356.28|354.28|356.18|354.18|9
1723281340000|2024-08-10 09:15:40|356.27|354.27|356.25|354.25|356.27|354.27|356.22|354.22|10
1723281350000|2024-08-10 09:15:50|356.22|354.22|356.2|354.2|356.23|354.23|356.17|354.17|18
1723281360000|2024-08-10 09:16:00|356.19|354.19|356.17|354.17|356.19|354.19|356.14|354.14|11
1723281370000|2024-08-10 09:16:10|356.19|354.19|356.09|354.09|356.19|354.19|356.09|354.09|12
1723281380000|2024-08-10 09:16:20|356.1|354.1|356.09|354.09|356.11|354.11|356.09|354.09|5
1723281390000|2024-08-10 09:16:30|356.06|354.06|356.15|354.15|356.25|354.25|356.03|354.03|15
1723281400000|2024-08-10 09:16:40|356.14|354.14|356.14|354.14|356.15|354.15|356.12|354.12|9
1723281410000|2024-08-10 09:16:50|356.13|354.13|356.12|354.12|356.14|354.14|356.12|354.12|7
1723281420000|2024-08-10 09:17:00|356.13|354.13|356.07|354.07|356.15|354.15|356.07|354.07|14
1723281430000|2024-08-10 09:17:10|356.08|354.08|356.05|354.05|356.08|354.08|356|354|12
1723281440000|2024-08-10 09:17:20|356.06|354.06|355.93|353.93|356.08|354.08|355.92|353.92|16
1723281450000|2024-08-10 09:17:30|355.92|353.92|355.9|353.9|355.93|353.93|355.9|353.9|8
1723281460000|2024-08-10 09:17:40|355.83|353.83|355.8|353.8|355.85|353.85|355.8|353.8|13
1723281470000|2024-08-10 09:17:50|355.81|353.81|355.8|353.8|355.85|353.85|355.8|353.8|8
1723281480000|2024-08-10 09:18:00|355.81|353.81|355.81|353.81|355.82|353.82|355.8|353.8|5
1723281490000|2024-08-10 09:18:10|355.77|353.77|355.71|353.71|355.77|353.77|355.71|353.71|9
1723281500000|2024-08-10 09:18:20|355.69|353.69|355.47|353.47|355.69|353.69|355.47|353.47|19
1723281520000|2024-08-10 09:18:40|355.37|353.37|355.31|353.31|355.39|353.39|355.31|353.31|9
1723281530000|2024-08-10 09:18:50|355.32|353.32|355.25|353.25|355.32|353.32|355.25|353.25|7
1723281540000|2024-08-10 09:19:00|355.27|353.27|355.04|353.04|355.27|353.27|355.04|353.04|8
1723281550000|2024-08-10 09:19:10|355.01|353.01|354.95|352.95|355.03|353.03|354.95|352.95|9
1723281560000|2024-08-10 09:19:20|354.96|352.96|354.94|352.94|354.98|352.98|354.94|352.94|6
1723281570000|2024-08-10 09:19:30|354.95|352.95|354.94|352.94|354.99|352.99|354.94|352.94|5
1723281580000|2024-08-10 09:19:40|354.93|352.93|354.93|352.93|354.93|352.93|354.93|352.93|1
1723281590000|2024-08-10 09:19:50|354.92|352.92|354.69|352.69|354.93|352.93|354.65|352.65|17
1723281600000|2024-08-10 09:20:00|354.68|352.68|354.68|352.68|354.7|352.7|354.65|352.65|10
1723281610000|2024-08-10 09:20:10|354.67|352.67|354.62|352.62|354.67|352.67|354.58|352.58|8
1723281620000|2024-08-10 09:20:20|354.6|352.6|354.62|352.62|354.68|352.68|354.56|352.56|13
1723281630000|2024-08-10 09:20:30|354.6|352.6|354.62|352.62|354.62|352.62|354.52|352.52|6
1723281640000|2024-08-10 09:20:40|354.61|352.61|354.66|352.66|354.66|352.66|354.6|352.6|4
1723281650000|2024-08-10 09:20:50|354.68|352.68|354.73|352.73|354.73|352.73|354.68|352.68|2
1723281660000|2024-08-10 09:21:00|354.76|352.76|354.78|352.78|354.82|352.82|354.72|352.72|11
1723281670000|2024-08-10 09:21:10|354.76|352.76|354.61|352.61|354.76|352.76|354.61|352.61|12
1723281680000|2024-08-10 09:21:20|354.6|352.6|354.62|352.62|354.62|352.62|354.46|352.46|15
1723281690000|2024-08-10 09:21:30|354.61|352.61|354.96|352.96|354.97|352.97|354.61|352.61|17
1723281700000|2024-08-10 09:21:40|354.93|352.93|354.92|352.92|355.05|353.05|354.92|352.92|17
1723281710000|2024-08-10 09:21:50|354.93|352.93|355|353|355.09|353.09|354.93|352.93|6
1723281720000|2024-08-10 09:22:00|354.99|352.99|354.96|352.96|355|353|354.84|352.84|18
1723281730000|2024-08-10 09:22:10|354.97|352.97|354.82|352.82|354.98|352.98|354.82|352.82|14
1723281740000|2024-08-10 09:22:20|354.86|352.86|354.88|352.88|354.88|352.88|354.86|352.86|2
1723281750000|2024-08-10 09:22:30|354.86|352.86|354.89|352.89|354.89|352.89|354.86|352.86|4
1723281760000|2024-08-10 09:22:40|354.99|352.99|354.96|352.96|355.07|353.07|354.96|352.96|9
1723281770000|2024-08-10 09:22:50|354.93|352.93|354.95|352.95|354.97|352.97|354.91|352.91|13
1723281780000|2024-08-10 09:23:00|354.92|352.92|354.99|352.99|354.99|352.99|354.92|352.92|18
1723281790000|2024-08-10 09:23:10|355|353|355.03|353.03|355.03|353.03|354.97|352.97|9
1723281800000|2024-08-10 09:23:20|355.1|353.1|355.02|353.02|355.13|353.13|354.99|352.99|17
1723281810000|2024-08-10 09:23:30|355.03|353.03|354.91|352.91|355.03|353.03|354.91|352.91|14
1723281820000|2024-08-10 09:23:40|354.9|352.9|354.82|352.82|354.9|352.9|354.82|352.82|16
1723281830000|2024-08-10 09:23:50|354.79|352.79|354.81|352.81|354.82|352.82|354.77|352.77|5
1723281840000|2024-08-10 09:24:00|354.8|352.8|354.73|352.73|354.83|352.83|354.73|352.73|9
1723281850000|2024-08-10 09:24:10|354.72|352.72|354.72|352.72|354.76|352.76|354.72|352.72|4
1723281860000|2024-08-10 09:24:20|354.69|352.69|354.7|352.7|354.73|352.73|354.65|352.65|6
1723281870000|2024-08-10 09:24:30|354.75|352.75|354.84|352.84|354.84|352.84|354.75|352.75|4
1723281880000|2024-08-10 09:24:40|354.83|352.83|354.71|352.71|354.85|352.85|354.71|352.71|13
1723281890000|2024-08-10 09:24:50|354.7|352.7|354.52|352.52|354.7|352.7|354.52|352.52|7
1723281900000|2024-08-10 09:25:00|354.51|352.51|354.41|352.41|354.51|352.51|354.35|352.35|17
1723281910000|2024-08-10 09:25:10|354.39|352.39|354.32|352.32|354.39|352.39|354.29|352.29|13
1723281920000|2024-08-10 09:25:20|354.33|352.33|354.38|352.38|354.38|352.38|354.33|352.33|9
1723281930000|2024-08-10 09:25:30|354.36|352.36|354.44|352.44|354.44|352.44|354.36|352.36|17
1723281940000|2024-08-10 09:25:40|354.43|352.43|354.46|352.46|354.46|352.46|354.4|352.4|6
1723281950000|2024-08-10 09:25:50|354.44|352.44|354.46|352.46|354.46|352.46|354.44|352.44|3
1723281960000|2024-08-10 09:26:00|354.45|352.45|354.43|352.43|354.51|352.51|354.43|352.43|12
1723281970000|2024-08-10 09:26:10|354.47|352.47|354.46|352.46|354.47|352.47|354.42|352.42|7
1723281980000|2024-08-10 09:26:20|354.48|352.48|354.55|352.55|354.55|352.55|354.48|352.48|6
1723281990000|2024-08-10 09:26:30|354.62|352.62|354.69|352.69|354.69|352.69|354.62|352.62|12
1723282000000|2024-08-10 09:26:40|354.68|352.68|354.73|352.73|354.77|352.77|354.68|352.68|7
1723282010000|2024-08-10 09:26:50|354.74|352.74|354.73|352.73|354.75|352.75|354.61|352.61|14
1723282020000|2024-08-10 09:27:00|354.74|352.74|354.68|352.68|354.76|352.76|354.68|352.68|8
1723282030000|2024-08-10 09:27:10|354.67|352.67|354.51|352.51|354.67|352.67|354.51|352.51|12
1723282040000|2024-08-10 09:27:20|354.46|352.46|354.72|352.72|354.72|352.72|354.46|352.46|9
1723282050000|2024-08-10 09:27:30|354.75|352.75|354.68|352.68|354.76|352.76|354.68|352.68|19
1723282060000|2024-08-10 09:27:40|354.67|352.67|354.69|352.69|354.69|352.69|354.67|352.67|7
1723282070000|2024-08-10 09:27:50|354.68|352.68|354.88|352.88|354.92|352.92|354.67|352.67|15
1723282080000|2024-08-10 09:28:00|354.89|352.89|354.88|352.88|354.9|352.9|354.8|352.8|14
1723282090000|2024-08-10 09:28:10|354.87|352.87|354.93|352.93|354.95|352.95|354.8|352.8|12
1723282100000|2024-08-10 09:28:20|354.94|352.94|354.93|352.93|354.94|352.94|354.93|352.93|2
1723282110000|2024-08-10 09:28:30|354.96|352.96|354.97|352.97|355|353|354.96|352.96|7
1723282120000|2024-08-10 09:28:40|354.99|352.99|354.93|352.93|355.07|353.07|354.93|352.93|10
1723282130000|2024-08-10 09:28:50|354.87|352.87|354.9|352.9|354.9|352.9|354.83|352.83|6
1723282140000|2024-08-10 09:29:00|354.93|352.93|354.94|352.94|354.95|352.95|354.93|352.93|6
1723282150000|2024-08-10 09:29:10|354.93|352.93|354.93|352.93|354.94|352.94|354.93|352.93|3
1723282160000|2024-08-10 09:29:20|354.94|352.94|355.06|353.06|355.06|353.06|354.94|352.94|6
1723282170000|2024-08-10 09:29:30|355.05|353.05|355.04|353.04|355.06|353.06|355.04|353.04|10
1723282180000|2024-08-10 09:29:40|355.05|353.05|355.06|353.06|355.06|353.06|355.03|353.03|5
1723282190000|2024-08-10 09:29:50|355.07|353.07|355.04|353.04|355.07|353.07|355.04|353.04|4
1723282200000|2024-08-10 09:30:00|355.07|353.07|355.09|353.09|355.17|353.17|355.07|353.07|8
1723282210000|2024-08-10 09:30:10|355.05|353.05|355.01|353.01|355.05|353.05|355.01|353.01|2
1723282220000|2024-08-10 09:30:20|355.05|353.05|355.32|353.32|355.37|353.37|355.02|353.02|19
1723282230000|2024-08-10 09:30:30|355.29|353.29|355.42|353.42|355.45|353.45|355.16|353.16|29
1723282240000|2024-08-10 09:30:40|355.44|353.44|355.5|353.5|355.5|353.5|355.43|353.43|13
1723282250000|2024-08-10 09:30:50|355.49|353.49|355.48|353.48|355.49|353.49|355.48|353.48|4
1723282260000|2024-08-10 09:31:00|355.49|353.49|355.62|353.62|355.62|353.62|355.39|353.39|22
1723282270000|2024-08-10 09:31:10|355.58|353.58|355.64|353.64|355.64|353.64|355.57|353.57|21
1723282280000|2024-08-10 09:31:20|355.61|353.61|355.52|353.52|355.61|353.61|355.47|353.47|15
1723282290000|2024-08-10 09:31:30|355.59|353.59|355.69|353.69|355.74|353.74|355.57|353.57|15
1723282300000|2024-08-10 09:31:40|355.7|353.7|355.67|353.67|355.81|353.81|355.67|353.67|13
1723282310000|2024-08-10 09:31:50|355.66|353.66|355.57|353.57|355.68|353.68|355.53|353.53|13
1723282320000|2024-08-10 09:32:00|355.56|353.56|355.57|353.57|355.68|353.68|355.56|353.56|13
1723282330000|2024-08-10 09:32:10|355.58|353.58|355.67|353.67|355.69|353.69|355.57|353.57|15
1723282340000|2024-08-10 09:32:20|355.66|353.66|355.67|353.67|355.68|353.68|355.64|353.64|12
1723282350000|2024-08-10 09:32:30|355.64|353.64|355.7|353.7|355.7|353.7|355.64|353.64|10
1723282360000|2024-08-10 09:32:40|355.72|353.72|355.75|353.75|355.78|353.78|355.72|353.72|9
1723282370000|2024-08-10 09:32:50|355.76|353.76|355.63|353.63|355.76|353.76|355.62|353.62|11
1723282380000|2024-08-10 09:33:00|355.64|353.64|355.58|353.58|355.68|353.68|355.57|353.57|18
1723282390000|2024-08-10 09:33:10|355.61|353.61|355.64|353.64|355.64|353.64|355.6|353.6|12
1723282400000|2024-08-10 09:33:20|355.63|353.63|355.6|353.6|355.63|353.63|355.6|353.6|9
1723282410000|2024-08-10 09:33:30|355.59|353.59|355.61|353.61|355.65|353.65|355.59|353.59|9
1723282420000|2024-08-10 09:33:40|355.6|353.6|355.69|353.69|355.69|353.69|355.6|353.6|11
1723282430000|2024-08-10 09:33:50|355.72|353.72|355.72|353.72|355.72|353.72|355.63|353.63|19
1723282440000|2024-08-10 09:34:00|355.74|353.74|355.82|353.82|355.82|353.82|355.74|353.74|13
1723282450000|2024-08-10 09:34:10|355.81|353.81|355.78|353.78|355.82|353.82|355.78|353.78|8
1723282460000|2024-08-10 09:34:20|355.77|353.77|355.69|353.69|355.77|353.77|355.69|353.69|9
1723282470000|2024-08-10 09:34:30|355.7|353.7|355.7|353.7|355.7|353.7|355.7|353.7|1
1723282480000|2024-08-10 09:34:40|355.69|353.69|355.75|353.75|355.75|353.75|355.69|353.69|4
1723282490000|2024-08-10 09:34:50|355.74|353.74|355.71|353.71|355.74|353.74|355.7|353.7|15
1723282500000|2024-08-10 09:35:00|355.73|353.73|355.69|353.69|355.74|353.74|355.68|353.68|13
1723282510000|2024-08-10 09:35:10|356.02|354.02|355.96|353.96|356.05|354.05|355.94|353.94|16
1723282520000|2024-08-10 09:35:20|355.97|353.97|355.98|353.98|355.99|353.99|355.96|353.96|8
1723282530000|2024-08-10 09:35:30|355.99|353.99|356.08|354.08|356.1|354.1|355.99|353.99|14
1723282540000|2024-08-10 09:35:40|356.07|354.07|356.29|354.29|356.3|354.3|356.05|354.05|10
1723282550000|2024-08-10 09:35:50|356.28|354.28|357.27|355.27|357.28|355.28|356.28|354.28|25
1723282560000|2024-08-10 09:36:00|357.35|355.35|357.22|355.22|357.35|355.35|357.22|355.22|19
1723282570000|2024-08-10 09:36:10|357.19|355.19|357.09|355.09|357.2|355.2|357.05|355.05|27
1723282580000|2024-08-10 09:36:20|357.08|355.08|357.21|355.21|357.22|355.22|357.08|355.08|16
1723282590000|2024-08-10 09:36:30|357.18|355.18|357.18|355.18|357.2|355.2|357.17|355.17|11
1723282600000|2024-08-10 09:36:40|357.17|355.17|357.16|355.16|357.17|355.17|357.16|355.16|4
1723282610000|2024-08-10 09:36:50|357.17|355.17|357.04|355.04|357.17|355.17|357.02|355.02|13
1723282620000|2024-08-10 09:37:00|357.03|355.03|357.06|355.06|357.11|355.11|357.01|355.01|21
1723282630000|2024-08-10 09:37:10|357.07|355.07|357.02|355.02|357.11|355.11|357.02|355.02|18
1723282640000|2024-08-10 09:37:20|357|355|357.21|355.21|357.21|355.21|356.95|354.95|15
1723282650000|2024-08-10 09:37:30|357.18|355.18|357.35|355.35|357.38|355.38|357.15|355.15|18
1723282660000|2024-08-10 09:37:40|357.36|355.36|357.36|355.36|357.4|355.4|357.33|355.33|15
1723282670000|2024-08-10 09:37:50|357.34|355.34|357.17|355.17|357.35|355.35|357.13|355.13|21
1723282680000|2024-08-10 09:38:00|357.15|355.15|357.26|355.26|357.26|355.26|357.13|355.13|19
1723282690000|2024-08-10 09:38:10|357.25|355.25|357.29|355.29|357.3|355.3|357.19|355.19|17
1723282700000|2024-08-10 09:38:20|357.28|355.28|357.33|355.33|357.39|355.39|357.28|355.28|16
1723282710000|2024-08-10 09:38:30|357.34|355.34|357.16|355.16|357.34|355.34|357.1|355.1|20
1723282720000|2024-08-10 09:38:40|357.22|355.22|357.24|355.24|357.3|355.3|357.19|355.19|19
1723282730000|2024-08-10 09:38:50|357.23|355.23|356.98|354.98|357.24|355.24|356.98|354.98|17
1723282740000|2024-08-10 09:39:00|357|355|357.09|355.09|357.09|355.09|356.9|354.9|21
1723282750000|2024-08-10 09:39:10|357.1|355.1|357|355|357.13|355.13|357|355|16
1723282760000|2024-08-10 09:39:20|357.01|355.01|357|355|357.02|355.02|357|355|12
1723282770000|2024-08-10 09:39:30|357.01|355.01|357.21|355.21|357.24|355.24|357.01|355.01|17
1723282780000|2024-08-10 09:39:40|357.2|355.2|357.22|355.22|357.23|355.23|357.2|355.2|14
1723282790000|2024-08-10 09:39:50|357.21|355.21|357.17|355.17|357.26|355.26|357.17|355.17|13
1723282800000|2024-08-10 09:40:00|357.16|355.16|357.27|355.27|357.28|355.28|357.16|355.16|16
1723282810000|2024-08-10 09:40:10|357.24|355.24|357.18|355.18|357.24|355.24|357.18|355.18|5
1723282820000|2024-08-10 09:40:20|357.15|355.15|357.32|355.32|357.39|355.39|357.14|355.14|22
1723282830000|2024-08-10 09:40:30|357.33|355.33|357.3|355.3|357.39|355.39|357.3|355.3|16
1723282840000|2024-08-10 09:40:40|357.29|355.29|357.36|355.36|357.37|355.37|357.27|355.27|17
1723282850000|2024-08-10 09:40:50|357.37|355.37|357.38|355.38|357.43|355.43|357.36|355.36|9
1723282860000|2024-08-10 09:41:00|357.4|355.4|357.38|355.38|357.4|355.4|357.32|355.32|19
1723282870000|2024-08-10 09:41:10|357.34|355.34|357.25|355.25|357.34|355.34|357.25|355.25|16
1723282880000|2024-08-10 09:41:20|357.26|355.26|357.41|355.41|357.43|355.43|357.26|355.26|17
1723282890000|2024-08-10 09:41:30|357.38|355.38|357.35|355.35|357.41|355.41|357.35|355.35|10
1723282900000|2024-08-10 09:41:40|357.33|355.33|357.28|355.28|357.33|355.33|357.22|355.22|10
1723282910000|2024-08-10 09:41:50|357.24|355.24|357.25|355.25|357.28|355.28|357.24|355.24|8
1723282920000|2024-08-10 09:42:00|357.24|355.24|357.08|355.08|357.28|355.28|357.08|355.08|15
1723282930000|2024-08-10 09:42:10|356.96|354.96|356.92|354.92|356.96|354.96|356.8|354.8|17
1723282940000|2024-08-10 09:42:20|356.9|354.9|356.81|354.81|356.93|354.93|356.81|354.81|15
1723282950000|2024-08-10 09:42:30|356.8|354.8|356.79|354.79|356.81|354.81|356.78|354.78|6
1723282960000|2024-08-10 09:42:40|356.8|354.8|356.79|354.79|356.86|354.86|356.77|354.77|17
1723282970000|2024-08-10 09:42:50|356.77|354.77|356.72|354.72|356.82|354.82|356.72|354.72|12
1723282980000|2024-08-10 09:43:00|356.67|354.67|356.63|354.63|356.67|354.67|356.51|354.51|21
1723282990000|2024-08-10 09:43:10|356.57|354.57|356.5|354.5|356.57|354.57|356.5|354.5|11
1723283000000|2024-08-10 09:43:20|356.48|354.48|356.5|354.5|356.55|354.55|356.48|354.48|12
1723283010000|2024-08-10 09:43:30|356.51|354.51|356.5|354.5|356.55|354.55|356.48|354.48|13
1723283020000|2024-08-10 09:43:40|356.49|354.49|356.37|354.37|356.52|354.52|356.37|354.37|17
1723283030000|2024-08-10 09:43:50|356.38|354.38|356.37|354.37|356.38|354.38|356.37|354.37|4
1723283040000|2024-08-10 09:44:00|356.38|354.38|356.36|354.36|356.38|354.38|356.36|354.36|5
1723283050000|2024-08-10 09:44:10|356.38|354.38|356.46|354.46|356.49|354.49|356.36|354.36|16
1723283060000|2024-08-10 09:44:20|356.45|354.45|356.62|354.62|356.63|354.63|356.44|354.44|15
1723283070000|2024-08-10 09:44:30|356.63|354.63|356.57|354.57|356.63|354.63|356.57|354.57|10
1723283080000|2024-08-10 09:44:40|356.59|354.59|356.51|354.51|356.59|354.59|356.48|354.48|12
1723283090000|2024-08-10 09:44:50|356.48|354.48|356.39|354.39|356.48|354.48|356.39|354.39|10
1723283100000|2024-08-10 09:45:00|356.34|354.34|356.65|354.65|356.65|354.65|356.3|354.3|19
1723283110000|2024-08-10 09:45:10|356.64|354.64|356.68|354.68|356.68|354.68|356.54|354.54|22
1723283120000|2024-08-10 09:45:20|356.69|354.69|356.78|354.78|356.81|354.81|356.56|354.56|18
1723283130000|2024-08-10 09:45:30|356.77|354.77|356.66|354.66|356.77|354.77|356.66|354.66|7
1723283140000|2024-08-10 09:45:40|356.65|354.65|356.73|354.73|356.74|354.74|356.55|354.55|13
1723283150000|2024-08-10 09:45:50|356.74|354.74|356.78|354.78|356.8|354.8|356.74|354.74|12
1723283160000|2024-08-10 09:46:00|356.77|354.77|356.79|354.79|356.83|354.83|356.77|354.77|25
1723283170000|2024-08-10 09:46:10|356.8|354.8|356.81|354.81|356.82|354.82|356.78|354.78|8
1723283180000|2024-08-10 09:46:20|356.79|354.79|356.81|354.81|356.83|354.83|356.79|354.79|18
1723283190000|2024-08-10 09:46:30|356.8|354.8|356.88|354.88|356.89|354.89|356.79|354.79|14
1723283200000|2024-08-10 09:46:40|356.94|354.94|356.89|354.89|356.95|354.95|356.87|354.87|9
1723283210000|2024-08-10 09:46:50|356.9|354.9|357.02|355.02|357.06|355.06|356.9|354.9|9
1723283220000|2024-08-10 09:47:00|357|355|357.09|355.09|357.09|355.09|357|355|4
1723283230000|2024-08-10 09:47:10|357.08|355.08|357.05|355.05|357.08|355.08|357.05|355.05|4
1723283240000|2024-08-10 09:47:20|357.07|355.07|357.13|355.13|357.14|355.14|357.05|355.05|11
1723283250000|2024-08-10 09:47:30|357.14|355.14|357.35|355.35|357.37|355.37|357.14|355.14|15
1723283260000|2024-08-10 09:47:40|357.39|355.39|357.44|355.44|357.44|355.44|357.36|355.36|14
1723283270000|2024-08-10 09:47:50|357.42|355.42|357.38|355.38|357.42|355.42|357.38|355.38|5
1723283280000|2024-08-10 09:48:00|357.39|355.39|357.41|355.41|357.42|355.42|357.38|355.38|14
1723283290000|2024-08-10 09:48:10|357.4|355.4|357.41|355.41|357.41|355.41|357.39|355.39|3
1723283300000|2024-08-10 09:48:20|357.4|355.4|357.4|355.4|357.4|355.4|357.37|355.37|15
1723283310000|2024-08-10 09:48:30|357.41|355.41|357.43|355.43|357.43|355.43|357.39|355.39|10
1723283320000|2024-08-10 09:48:40|357.44|355.44|357.43|355.43|357.47|355.47|357.43|355.43|8
1723283330000|2024-08-10 09:48:50|357.44|355.44|357.34|355.34|357.46|355.46|357.34|355.34|10
1723283340000|2024-08-10 09:49:00|357.35|355.35|357.5|355.5|357.5|355.5|357.35|355.35|10
1723283350000|2024-08-10 09:49:10|357.49|355.49|357.46|355.46|357.49|355.49|357.45|355.45|8
1723283360000|2024-08-10 09:49:20|357.47|355.47|357.38|355.38|357.47|355.47|357.38|355.38|6
1723283370000|2024-08-10 09:49:30|357.36|355.36|357.46|355.46|357.46|355.46|357.34|355.34|14
1723283380000|2024-08-10 09:49:40|357.45|355.45|357.43|355.43|357.46|355.46|357.38|355.38|15
1723283390000|2024-08-10 09:49:50|357.42|355.42|357.4|355.4|357.42|355.42|357.4|355.4|7
1723283400000|2024-08-10 09:50:00|357.41|355.41|357.43|355.43|357.43|355.43|357.4|355.4|5
1723283410000|2024-08-10 09:50:10|357.44|355.44|357.55|355.55|357.56|355.56|357.44|355.44|14
1723283420000|2024-08-10 09:50:20|357.56|355.56|357.61|355.61|357.65|355.65|357.56|355.56|9
1723283430000|2024-08-10 09:50:30|357.62|355.62|357.68|355.68|357.68|355.68|357.61|355.61|10
1723283440000|2024-08-10 09:50:40|357.66|355.66|357.66|355.66|357.66|355.66|357.66|355.66|1
1723283450000|2024-08-10 09:50:50|357.67|355.67|357.79|355.79|357.88|355.88|357.67|355.67|17
1723283460000|2024-08-10 09:51:00|357.78|355.78|357.79|355.79|357.81|355.81|357.75|355.75|16
1723283470000|2024-08-10 09:51:10|357.82|355.82|357.75|355.75|357.82|355.82|357.75|355.75|4
1723283480000|2024-08-10 09:51:20|357.76|355.76|357.8|355.8|357.8|355.8|357.76|355.76|3
1723283490000|2024-08-10 09:51:30|357.79|355.79|357.75|355.75|357.79|355.79|357.75|355.75|4
1723283500000|2024-08-10 09:51:40|357.76|355.76|357.7|355.7|357.76|355.76|357.7|355.7|7
1723283510000|2024-08-10 09:51:50|357.69|355.69|357.14|355.14|357.7|355.7|357.14|355.14|12
1723283520000|2024-08-10 09:52:00|357.18|355.18|357.32|355.32|357.32|355.32|357.18|355.18|13
1723283530000|2024-08-10 09:52:10|357.29|355.29|357.23|355.23|357.29|355.29|357.21|355.21|17
1723283540000|2024-08-10 09:52:20|357.22|355.22|357.08|355.08|357.22|355.22|357.08|355.08|10
1723283550000|2024-08-10 09:52:30|357.09|355.09|357|355|357.09|355.09|357|355|11
1723283560000|2024-08-10 09:52:40|356.99|354.99|356.97|354.97|357.02|355.02|356.97|354.97|12
1723283570000|2024-08-10 09:52:50|356.98|354.98|356.85|354.85|356.99|354.99|356.81|354.81|12
1723283580000|2024-08-10 09:53:00|356.86|354.86|356.87|354.87|356.9|354.9|356.86|354.86|7
1723283590000|2024-08-10 09:53:10|356.81|354.81|356.8|354.8|356.81|354.81|356.8|354.8|10
1723283600000|2024-08-10 09:53:20|356.82|354.82|357.04|355.04|357.13|355.13|356.82|354.82|14
1723283610000|2024-08-10 09:53:30|357.05|355.05|356.98|354.98|357.05|355.05|356.98|354.98|11
1723283620000|2024-08-10 09:53:40|356.93|354.93|357.34|355.34|357.43|355.43|356.93|354.93|14
1723283630000|2024-08-10 09:53:50|357.36|355.36|357.45|355.45|357.46|355.46|357.36|355.36|13
1723283640000|2024-08-10 09:54:00|357.46|355.46|357.47|355.47|357.48|355.48|357.45|355.45|5
1723283650000|2024-08-10 09:54:10|357.45|355.45|357.54|355.54|357.62|355.62|357.45|355.45|9
1723283660000|2024-08-10 09:54:20|357.53|355.53|357.49|355.49|357.53|355.53|357.49|355.49|3
1723283670000|2024-08-10 09:54:30|357.47|355.47|357.51|355.51|357.53|355.53|357.47|355.47|13
1723283680000|2024-08-10 09:54:40|357.52|355.52|357.47|355.47|357.53|355.53|357.38|355.38|16
1723283690000|2024-08-10 09:54:50|357.44|355.44|357.46|355.46|357.46|355.46|357.42|355.42|8
1723283700000|2024-08-10 09:55:00|357.48|355.48|357.45|355.45|357.54|355.54|357.45|355.45|9
1723283710000|2024-08-10 09:55:10|357.44|355.44|357.58|355.58|357.58|355.58|357.44|355.44|16
1723283720000|2024-08-10 09:55:20|357.57|355.57|357.55|355.55|357.57|355.57|357.55|355.55|3
1723283730000|2024-08-10 09:55:30|357.54|355.54|357.47|355.47|357.54|355.54|357.47|355.47|6
1723283740000|2024-08-10 09:55:40|357.46|355.46|357.46|355.46|357.48|355.48|357.46|355.46|7
1723283750000|2024-08-10 09:55:50|357.47|355.47|357.61|355.61|357.63|355.63|357.46|355.46|16
1723283760000|2024-08-10 09:56:00|357.62|355.62|357.42|355.42|357.62|355.62|357.42|355.42|15
1723283770000|2024-08-10 09:56:10|357.44|355.44|357.49|355.49|357.5|355.5|357.43|355.43|6
1723283780000|2024-08-10 09:56:20|357.47|355.47|357.43|355.43|357.47|355.47|357.42|355.42|7
1723283790000|2024-08-10 09:56:30|357.42|355.42|357.4|355.4|357.42|355.42|357.4|355.4|7
1723283800000|2024-08-10 09:56:40|357.41|355.41|357.42|355.42|357.42|355.42|357.41|355.41|4
1723283810000|2024-08-10 09:56:50|357.43|355.43|357.42|355.42|357.43|355.43|357.4|355.4|7
1723283820000|2024-08-10 09:57:00|357.43|355.43|357.43|355.43|357.43|355.43|357.43|355.43|1
1723283840000|2024-08-10 09:57:20|357.44|355.44|358.11|356.11|358.11|356.11|357.44|355.44|8
1723283870000|2024-08-10 09:57:50|358.12|356.12|358.11|356.11|358.12|356.12|358.11|356.11|4
1723283880000|2024-08-10 09:58:00|358.1|356.1|358.09|356.09|358.11|356.11|358.09|356.09|6
1723283890000|2024-08-10 09:58:10|358.07|356.07|358.08|356.08|358.1|356.1|358.06|356.06|6
1723283900000|2024-08-10 09:58:20|358.09|356.09|358.09|356.09|358.09|356.09|358.09|356.09|1
1723283910000|2024-08-10 09:58:30|358.07|356.07|358.06|356.06|358.1|356.1|358.05|356.05|7
1723283920000|2024-08-10 09:58:40|358.08|356.08|358.1|356.1|358.11|356.11|358.08|356.08|6
1723283930000|2024-08-10 09:58:50|358.11|356.11|358.1|356.1|358.11|356.11|358.09|356.09|5
1723283940000|2024-08-10 09:59:00|358.09|356.09|358.06|356.06|358.1|356.1|358.06|356.06|7
1723283950000|2024-08-10 09:59:10|358.07|356.07|357.76|355.76|358.08|356.08|357.75|355.75|12
1723283960000|2024-08-10 09:59:20|357.75|355.75|357.56|355.56|357.75|355.75|357.54|355.54|13
1723283970000|2024-08-10 09:59:30|357.55|355.55|357.5|355.5|357.55|355.55|357.46|355.46|10
1723283980000|2024-08-10 09:59:40|357.49|355.49|357.36|355.36|357.49|355.49|357.36|355.36|16
1723283990000|2024-08-10 09:59:50|357.35|355.35|357.4|355.4|357.42|355.42|357.35|355.35|9
1723284000000|2024-08-10 10:00:00|357.44|355.44|357.85|355.85|357.85|355.85|357.44|355.44|24
1723284010000|2024-08-10 10:00:10|357.86|355.86|357.64|355.64|357.93|355.93|357.64|355.64|14
1723284020000|2024-08-10 10:00:20|357.65|355.65|357.6|355.6|357.65|355.65|357.57|355.57|16
1723284030000|2024-08-10 10:00:30|357.61|355.61|357.89|355.89|357.94|355.94|357.44|355.44|21
1723284040000|2024-08-10 10:00:40|357.9|355.9|358.11|356.11|358.11|356.11|357.9|355.9|18
1723284050000|2024-08-10 10:00:50|358.12|356.12|358.13|356.13|358.13|356.13|358.12|356.12|2
1723284060000|2024-08-10 10:01:00|358.21|356.21|358.3|356.3|358.39|356.39|358.21|356.21|8
1723284070000|2024-08-10 10:01:10|358.29|356.29|358.33|356.33|358.33|356.33|358.29|356.29|15
1723284080000|2024-08-10 10:01:20|358.35|356.35|358.39|356.39|358.39|356.39|358.32|356.32|16
1723284090000|2024-08-10 10:01:30|358.38|356.38|358.34|356.34|358.39|356.39|358.31|356.31|17
1723284110000|2024-08-10 10:01:50|358.32|356.32|358.08|356.08|358.32|356.32|358.08|356.08|11
1723284120000|2024-08-10 10:02:00|358.09|356.09|357.9|355.9|358.09|356.09|357.9|355.9|13
1723284130000|2024-08-10 10:02:10|357.79|355.79|357.8|355.8|357.8|355.8|357.74|355.74|14
1723284140000|2024-08-10 10:02:20|357.79|355.79|357.72|355.72|357.79|355.79|357.7|355.7|13
1723284150000|2024-08-10 10:02:30|357.71|355.71|357.48|355.48|357.71|355.71|357.48|355.48|19
1723284160000|2024-08-10 10:02:40|357.43|355.43|357.29|355.29|357.43|355.43|357.28|355.28|15
1723284170000|2024-08-10 10:02:50|357.31|355.31|357.54|355.54|357.54|355.54|357.31|355.31|17
1723284180000|2024-08-10 10:03:00|357.5|355.5|357.36|355.36|357.61|355.61|357.35|355.35|16
1723284190000|2024-08-10 10:03:10|357.34|355.34|357.21|355.21|357.34|355.34|357.18|355.18|14
1723284200000|2024-08-10 10:03:20|357.22|355.22|357.31|355.31|357.31|355.31|357.2|355.2|10
1723284210000|2024-08-10 10:03:30|357.36|355.36|357.57|355.57|357.57|355.57|357.31|355.31|15
1723284220000|2024-08-10 10:03:40|357.59|355.59|357.6|355.6|357.6|355.6|357.51|355.51|18
1723284230000|2024-08-10 10:03:50|357.58|355.58|357.54|355.54|357.6|355.6|357.47|355.47|20
1723284240000|2024-08-10 10:04:00|357.53|355.53|357.6|355.6|357.63|355.63|357.53|355.53|15
1723284250000|2024-08-10 10:04:10|357.59|355.59|357.62|355.62|357.62|355.62|357.56|355.56|9
1723284260000|2024-08-10 10:04:20|357.6|355.6|357.56|355.56|357.6|355.6|357.55|355.55|10
1723284270000|2024-08-10 10:04:30|357.55|355.55|357.61|355.61|357.62|355.62|357.51|355.51|8
1723284280000|2024-08-10 10:04:40|357.59|355.59|357.55|355.55|357.6|355.6|357.54|355.54|13
1723284290000|2024-08-10 10:04:50|357.54|355.54|357.53|355.53|357.55|355.55|357.47|355.47|19
1723284300000|2024-08-10 10:05:00|357.58|355.58|357.77|355.77|357.77|355.77|357.58|355.58|15
1723284310000|2024-08-10 10:05:10|357.75|355.75|357.75|355.75|357.76|355.76|357.67|355.67|18
1723284320000|2024-08-10 10:05:20|357.74|355.74|357.95|355.95|357.95|355.95|357.73|355.73|14
1723284330000|2024-08-10 10:05:30|358.07|356.07|358.11|356.11|358.12|356.12|358.03|356.03|16
1723284340000|2024-08-10 10:05:40|358.14|356.14|358.13|356.13|358.14|356.14|358.05|356.05|17
1723284350000|2024-08-10 10:05:50|358.15|356.15|358.12|356.12|358.16|356.16|358.08|356.08|10
1723284360000|2024-08-10 10:06:00|358.11|356.11|358.1|356.1|358.12|356.12|358.08|356.08|13
1723284370000|2024-08-10 10:06:10|358.09|356.09|358.08|356.08|358.13|356.13|358.08|356.08|10
1723284380000|2024-08-10 10:06:20|358.06|356.06|358.16|356.16|358.16|356.16|358.05|356.05|12
1723284390000|2024-08-10 10:06:30|358.15|356.15|358.12|356.12|358.17|356.17|358.06|356.06|24
1723284400000|2024-08-10 10:06:40|358.11|356.11|358.02|356.02|358.11|356.11|357.98|355.98|16
1723284410000|2024-08-10 10:06:50|358.01|356.01|358.04|356.04|358.04|356.04|357.96|355.96|12
1723284420000|2024-08-10 10:07:00|358.05|356.05|358.16|356.16|358.18|356.18|357.94|355.94|23
1723284430000|2024-08-10 10:07:10|358.13|356.13|358.05|356.05|358.14|356.14|358.03|356.03|15
1723284440000|2024-08-10 10:07:20|358.15|356.15|358.21|356.21|358.23|356.23|358.15|356.15|9
1723284450000|2024-08-10 10:07:30|358.2|356.2|358.18|356.18|358.2|356.2|358.16|356.16|8
1723284460000|2024-08-10 10:07:40|358.21|356.21|358.21|356.21|358.22|356.22|358.18|356.18|9
1723284470000|2024-08-10 10:07:50|358.19|356.19|358.17|356.17|358.2|356.2|358.15|356.15|5
1723284480000|2024-08-10 10:08:00|358.15|356.15|358.17|356.17|358.23|356.23|358.15|356.15|13
1723284490000|2024-08-10 10:08:10|358.16|356.16|358.23|356.23|358.23|356.23|358.16|356.16|14
1723284500000|2024-08-10 10:08:20|358.24|356.24|358.45|356.45|358.45|356.45|358.24|356.24|13
1723284510000|2024-08-10 10:08:30|358.43|356.43|358.45|356.45|358.45|356.45|358.43|356.43|2
1723284520000|2024-08-10 10:08:40|358.46|356.46|358.45|356.45|358.46|356.46|358.45|356.45|2
1723284530000|2024-08-10 10:08:50|358.46|356.46|358.44|356.44|358.48|356.48|358.44|356.44|10
1723284540000|2024-08-10 10:09:00|358.45|356.45|358.41|356.41|358.45|356.45|358.36|356.36|10
1723284550000|2024-08-10 10:09:10|358.39|356.39|358.42|356.42|358.42|356.42|358.39|356.39|13
1723284560000|2024-08-10 10:09:20|358.41|356.41|358.42|356.42|358.45|356.45|358.41|356.41|10
1723284570000|2024-08-10 10:09:30|358.43|356.43|358.42|356.42|358.45|356.45|358.4|356.4|7
1723284580000|2024-08-10 10:09:40|358.44|356.44|358.42|356.42|358.45|356.45|358.41|356.41|13
1723284590000|2024-08-10 10:09:50|358.43|356.43|358.45|356.45|358.46|356.46|358.43|356.43|9
1723284610000|2024-08-10 10:10:10|358.41|356.41|358.52|356.52|358.52|356.52|358.39|356.39|8
1723284620000|2024-08-10 10:10:20|358.53|356.53|358.79|356.79|358.84|356.84|358.53|356.53|15
1723284630000|2024-08-10 10:10:30|358.78|356.78|358.76|356.76|358.78|356.78|358.74|356.74|10
1723284640000|2024-08-10 10:10:40|358.77|356.77|358.82|356.82|358.82|356.82|358.77|356.77|14
1723284650000|2024-08-10 10:10:50|358.81|356.81|358.8|356.8|358.83|356.83|358.79|356.79|12
1723284660000|2024-08-10 10:11:00|358.81|356.81|358.71|356.71|358.81|356.81|358.71|356.71|11
1723284670000|2024-08-10 10:11:10|358.72|356.72|358.75|356.75|358.99|356.99|358.72|356.72|14
1723284680000|2024-08-10 10:11:20|358.74|356.74|358.78|356.78|358.78|356.78|358.62|356.62|17
1723284690000|2024-08-10 10:11:30|358.76|356.76|358.84|356.84|358.84|356.84|358.76|356.76|11
1723284700000|2024-08-10 10:11:40|358.83|356.83|358.88|356.88|358.89|356.89|358.8|356.8|17
1723284710000|2024-08-10 10:11:50|358.89|356.89|358.9|356.9|358.94|356.94|358.88|356.88|11
1723284720000|2024-08-10 10:12:00|358.91|356.91|358.94|356.94|358.95|356.95|358.87|356.87|20
1723284730000|2024-08-10 10:12:10|358.95|356.95|358.99|356.99|359.01|357.01|358.94|356.94|18
1723284740000|2024-08-10 10:12:20|359|357|359|357|359.01|357.01|358.96|356.96|15
1723284750000|2024-08-10 10:12:30|358.99|356.99|358.79|356.79|358.99|356.99|358.79|356.79|16
1723284760000|2024-08-10 10:12:40|358.75|356.75|358.45|356.45|358.75|356.75|358.31|356.31|23
1723284770000|2024-08-10 10:12:50|358.46|356.46|358.51|356.51|358.52|356.52|358.37|356.37|12
1723284780000|2024-08-10 10:13:00|358.49|356.49|358.49|356.49|358.5|356.5|358.49|356.49|3
1723284790000|2024-08-10 10:13:10|358.5|356.5|358.52|356.52|358.53|356.53|358.5|356.5|12
1723284800000|2024-08-10 10:13:20|358.53|356.53|358.81|356.81|358.82|356.82|358.53|356.53|14
1723284810000|2024-08-10 10:13:30|358.82|356.82|358.77|356.77|358.82|356.82|358.75|356.75|13
1723284820000|2024-08-10 10:13:40|358.76|356.76|358.61|356.61|358.76|356.76|358.61|356.61|10
1723284830000|2024-08-10 10:13:50|358.62|356.62|358.66|356.66|358.66|356.66|358.6|356.6|14
1723284840000|2024-08-10 10:14:00|358.65|356.65|358.73|356.73|358.74|356.74|358.63|356.63|12
1723284850000|2024-08-10 10:14:10|358.74|356.74|358.73|356.73|358.75|356.75|358.72|356.72|8
1723284860000|2024-08-10 10:14:20|358.71|356.71|358.72|356.72|358.75|356.75|358.71|356.71|5
1723284870000|2024-08-10 10:14:30|358.71|356.71|358.75|356.75|358.75|356.75|358.71|356.71|7
1723284880000|2024-08-10 10:14:40|358.74|356.74|358.68|356.68|358.77|356.77|358.68|356.68|15
1723284890000|2024-08-10 10:14:50|358.69|356.69|358.66|356.66|358.72|356.72|358.64|356.64|14
1723284900000|2024-08-10 10:15:00|358.71|356.71|358.49|356.49|358.71|356.71|358.49|356.49|15
1723284910000|2024-08-10 10:15:10|358.48|356.48|358.53|356.53|358.53|356.53|358.48|356.48|9
1723284920000|2024-08-10 10:15:20|358.54|356.54|358.68|356.68|358.7|356.7|358.54|356.54|17
1723284930000|2024-08-10 10:15:30|358.69|356.69|358.73|356.73|358.74|356.74|358.69|356.69|10
1723284940000|2024-08-10 10:15:40|358.74|356.74|358.72|356.72|358.8|356.8|358.71|356.71|11
1723284950000|2024-08-10 10:15:50|358.95|356.95|358.93|356.93|358.95|356.95|358.88|356.88|11
1723284960000|2024-08-10 10:16:00|358.92|356.92|358.94|356.94|358.95|356.95|358.91|356.91|7
1723284970000|2024-08-10 10:16:10|358.93|356.93|358.96|356.96|358.98|356.98|358.89|356.89|13
1723284980000|2024-08-10 10:16:20|358.97|356.97|358.97|356.97|358.98|356.98|358.95|356.95|6
1723284990000|2024-08-10 10:16:30|358.98|356.98|358.94|356.94|359|357|358.93|356.93|10
1723285000000|2024-08-10 10:16:40|358.95|356.95|358.96|356.96|358.96|356.96|358.95|356.95|6
1723285010000|2024-08-10 10:16:50|358.94|356.94|358.91|356.91|358.96|356.96|358.9|356.9|10
1723285020000|2024-08-10 10:17:00|358.9|356.9|358.68|356.68|358.92|356.92|358.68|356.68|17
1723285030000|2024-08-10 10:17:10|358.7|356.7|358.73|356.73|358.73|356.73|358.69|356.69|6
1723285040000|2024-08-10 10:17:20|358.74|356.74|359.02|357.02|359.02|357.02|358.74|356.74|11
1723285050000|2024-08-10 10:17:30|359.01|357.01|359.03|357.03|359.04|357.04|359.01|357.01|10
1723285060000|2024-08-10 10:17:40|359.02|357.02|359.04|357.04|359.05|357.05|359|357|17
1723285070000|2024-08-10 10:17:50|359.05|357.05|359.03|357.03|359.05|357.05|359.03|357.03|9
1723285080000|2024-08-10 10:18:00|359.02|357.02|358.93|356.93|359.03|357.03|358.93|356.93|14
1723285090000|2024-08-10 10:18:10|358.89|356.89|358.98|356.98|358.98|356.98|358.89|356.89|6
1723285100000|2024-08-10 10:18:20|358.99|356.99|359.01|357.01|359.02|357.02|358.99|356.99|5
1723285110000|2024-08-10 10:18:30|359.02|357.02|358.99|356.99|359.02|357.02|358.98|356.98|10
1723285120000|2024-08-10 10:18:40|358.98|356.98|358.94|356.94|358.98|356.98|358.94|356.94|4
1723285130000|2024-08-10 10:18:50|358.95|356.95|358.91|356.91|358.96|356.96|358.91|356.91|8
1723285140000|2024-08-10 10:19:00|358.9|356.9|358.91|356.91|358.91|356.91|358.89|356.89|4
1723285150000|2024-08-10 10:19:10|358.9|356.9|358.8|356.8|358.9|356.9|358.76|356.76|8
1723285160000|2024-08-10 10:19:20|358.82|356.82|358.86|356.86|358.87|356.87|358.78|356.78|11
1723285170000|2024-08-10 10:19:30|358.85|356.85|358.73|356.73|358.85|356.85|358.73|356.73|16
1723285180000|2024-08-10 10:19:40|358.72|356.72|358.73|356.73|358.77|356.77|358.72|356.72|3
1723285190000|2024-08-10 10:19:50|358.74|356.74|358.92|356.92|358.94|356.94|358.74|356.74|15
1723285200000|2024-08-10 10:20:00|358.94|356.94|358.82|356.82|358.94|356.94|358.82|356.82|8
1723285210000|2024-08-10 10:20:10|358.83|356.83|358.47|356.47|358.83|356.83|358.47|356.47|14
1723285220000|2024-08-10 10:20:20|358.51|356.51|358.53|356.53|358.54|356.54|358.5|356.5|8
1723285230000|2024-08-10 10:20:30|358.52|356.52|358.57|356.57|358.57|356.57|358.52|356.52|4
1723285240000|2024-08-10 10:20:40|358.61|356.61|358.61|356.61|358.62|356.62|358.61|356.61|3
1723285250000|2024-08-10 10:20:50|358.6|356.6|358.65|356.65|358.65|356.65|358.6|356.6|3
1723285260000|2024-08-10 10:21:00|358.66|356.66|358.81|356.81|358.81|356.81|358.66|356.66|15
1723285270000|2024-08-10 10:21:10|358.82|356.82|358.85|356.85|358.85|356.85|358.82|356.82|5
1723285280000|2024-08-10 10:21:20|358.86|356.86|358.82|356.82|358.86|356.86|358.81|356.81|6
1723285290000|2024-08-10 10:21:30|358.81|356.81|358.81|356.81|358.81|356.81|358.79|356.79|3
1723285300000|2024-08-10 10:21:40|358.8|356.8|358.79|356.79|358.81|356.81|358.79|356.79|6
1723285310000|2024-08-10 10:21:50|358.77|356.77|358.64|356.64|358.77|356.77|358.63|356.63|10
1723285320000|2024-08-10 10:22:00|358.62|356.62|358.42|356.42|358.62|356.62|358.41|356.41|11
1723285340000|2024-08-10 10:22:20|358.5|356.5|358.61|356.61|358.62|356.62|358.5|356.5|10
1723285350000|2024-08-10 10:22:30|358.6|356.6|358.57|356.57|358.61|356.61|358.57|356.57|8
1723285360000|2024-08-10 10:22:40|358.58|356.58|358.58|356.58|358.58|356.58|358.57|356.57|5
1723285370000|2024-08-10 10:22:50|358.6|356.6|358.49|356.49|358.6|356.6|358.49|356.49|11
1723285380000|2024-08-10 10:23:00|358.48|356.48|358.25|356.25|358.48|356.48|358.25|356.25|6
1723285390000|2024-08-10 10:23:10|358.28|356.28|358.33|356.33|358.33|356.33|358.24|356.24|12
1723285400000|2024-08-10 10:23:20|358.38|356.38|358.44|356.44|358.47|356.47|358.38|356.38|9
1723285410000|2024-08-10 10:23:30|358.41|356.41|358.4|356.4|358.44|356.44|358.4|356.4|10
1723285420000|2024-08-10 10:23:40|358.34|356.34|358.38|356.38|358.38|356.38|358.32|356.32|3
1723285430000|2024-08-10 10:23:50|358.39|356.39|358.48|356.48|358.53|356.53|358.38|356.38|9
1723285440000|2024-08-10 10:24:00|358.49|356.49|358.38|356.38|358.49|356.49|358.32|356.32|20
1723285450000|2024-08-10 10:24:10|358.37|356.37|358.27|356.27|358.37|356.37|358.27|356.27|9
1723285460000|2024-08-10 10:24:20|358.26|356.26|358.33|356.33|358.35|356.35|358.26|356.26|14
1723285470000|2024-08-10 10:24:30|358.28|356.28|358.22|356.22|358.28|356.28|358.18|356.18|18
1723285480000|2024-08-10 10:24:40|358.2|356.2|358.12|356.12|358.2|356.2|358.11|356.11|10
1723285490000|2024-08-10 10:24:50|358.11|356.11|357.99|355.99|358.18|356.18|357.97|355.97|16
1723285500000|2024-08-10 10:25:00|357.98|355.98|357.79|355.79|358|356|357.79|355.79|15
1723285510000|2024-08-10 10:25:10|357.78|355.78|357.72|355.72|357.78|355.78|357.63|355.63|16
1723285520000|2024-08-10 10:25:20|357.77|355.77|357.86|355.86|357.9|355.9|357.77|355.77|21
1723285530000|2024-08-10 10:25:30|357.84|355.84|357.72|355.72|357.84|355.84|357.72|355.72|14
1723285540000|2024-08-10 10:25:40|357.71|355.71|357.74|355.74|357.74|355.74|357.7|355.7|8
1723285550000|2024-08-10 10:25:50|357.77|355.77|357.76|355.76|357.78|355.78|357.75|355.75|5
1723285560000|2024-08-10 10:26:00|357.75|355.75|357.94|355.94|357.95|355.95|357.69|355.69|21
1723285570000|2024-08-10 10:26:10|357.93|355.93|357.73|355.73|357.93|355.93|357.65|355.65|16
1723285580000|2024-08-10 10:26:20|357.7|355.7|357.58|355.58|357.71|355.71|357.58|355.58|10
1723285590000|2024-08-10 10:26:30|357.57|355.57|357.4|355.4|357.57|355.57|357.4|355.4|6
1723285600000|2024-08-10 10:26:40|357.36|355.36|357.18|355.18|357.39|355.39|357.17|355.17|21
1723285610000|2024-08-10 10:26:50|357.2|355.2|357.2|355.2|357.23|355.23|357.18|355.18|5
1723285620000|2024-08-10 10:27:00|357.19|355.19|357.07|355.07|357.21|355.21|357.07|355.07|23
1723285630000|2024-08-10 10:27:10|357.08|355.08|357.13|355.13|357.16|355.16|357.05|355.05|13
1723285640000|2024-08-10 10:27:20|357.09|355.09|357.23|355.23|357.23|355.23|357.05|355.05|19
1723285650000|2024-08-10 10:27:30|357.24|355.24|357.33|355.33|357.34|355.34|357.24|355.24|20
1723285660000|2024-08-10 10:27:40|357.32|355.32|357.36|355.36|357.42|355.42|357.32|355.32|14
1723285670000|2024-08-10 10:27:50|357.35|355.35|357.39|355.39|357.43|355.43|357.35|355.35|15
1723285680000|2024-08-10 10:28:00|357.41|355.41|357.71|355.71|357.71|355.71|357.38|355.38|19
1723285690000|2024-08-10 10:28:10|357.72|355.72|357.78|355.78|357.81|355.81|357.71|355.71|18
1723285700000|2024-08-10 10:28:20|357.79|355.79|357.9|355.9|358.01|356.01|357.79|355.79|19
1723285710000|2024-08-10 10:28:30|357.88|355.88|357.75|355.75|357.88|355.88|357.74|355.74|12
1723285720000|2024-08-10 10:28:40|357.77|355.77|357.9|355.9|357.91|355.91|357.73|355.73|13
1723285730000|2024-08-10 10:28:50|357.89|355.89|357.87|355.87|357.9|355.9|357.84|355.84|17
1723285740000|2024-08-10 10:29:00|357.86|355.86|357.89|355.89|357.91|355.91|357.85|355.85|17
1723285750000|2024-08-10 10:29:10|357.88|355.88|358.03|356.03|358.03|356.03|357.85|355.85|18
1723285760000|2024-08-10 10:29:20|358.01|356.01|358.19|356.19|358.19|356.19|357.99|355.99|17
1723285770000|2024-08-10 10:29:30|358.2|356.2|358.32|356.32|358.33|356.33|358.2|356.2|16
1723285780000|2024-08-10 10:29:40|358.31|356.31|358.36|356.36|358.36|356.36|358.29|356.29|10
1723285790000|2024-08-10 10:29:50|358.43|356.43|358.52|356.52|358.59|356.59|358.43|356.43|15
1723285800000|2024-08-10 10:30:00|358.51|356.51|358.46|356.46|358.51|356.51|358.39|356.39|13
1723285810000|2024-08-10 10:30:10|358.47|356.47|358.65|356.65|358.66|356.66|358.47|356.47|14
1723285820000|2024-08-10 10:30:20|358.64|356.64|358.55|356.55|358.65|356.65|358.53|356.53|12
1723285830000|2024-08-10 10:30:30|358.54|356.54|358.58|356.58|358.59|356.59|358.54|356.54|7
1723285840000|2024-08-10 10:30:40|358.6|356.6|358.67|356.67|358.69|356.69|358.6|356.6|26
1723285850000|2024-08-10 10:30:50|358.7|356.7|358.66|356.66|358.7|356.7|358.66|356.66|7
1723285860000|2024-08-10 10:31:00|358.67|356.67|358.78|356.78|358.79|356.79|358.67|356.67|19
1723285870000|2024-08-10 10:31:10|358.79|356.79|358.85|356.85|358.87|356.87|358.79|356.79|15
1723285880000|2024-08-10 10:31:20|358.84|356.84|358.79|356.79|358.84|356.84|358.64|356.64|20
1723285890000|2024-08-10 10:31:30|358.78|356.78|358.73|356.73|358.78|356.78|358.71|356.71|12
1723285900000|2024-08-10 10:31:40|358.72|356.72|358.61|356.61|358.73|356.73|358.61|356.61|15
1723285910000|2024-08-10 10:31:50|358.6|356.6|358.62|356.62|358.62|356.62|358.57|356.57|7
1723285920000|2024-08-10 10:32:00|358.63|356.63|358.8|356.8|358.81|356.81|358.63|356.63|16
1723285930000|2024-08-10 10:32:10|358.81|356.81|358.89|356.89|358.89|356.89|358.81|356.81|12
1723285940000|2024-08-10 10:32:20|358.88|356.88|358.88|356.88|358.91|356.91|358.85|356.85|21
1723285950000|2024-08-10 10:32:30|358.89|356.89|358.81|356.81|358.89|356.89|358.81|356.81|10
1723285960000|2024-08-10 10:32:40|358.79|356.79|358.8|356.8|358.8|356.8|358.79|356.79|2
1723285970000|2024-08-10 10:32:50|358.83|356.83|358.82|356.82|358.83|356.83|358.78|356.78|5
1723285980000|2024-08-10 10:33:00|358.84|356.84|358.78|356.78|358.87|356.87|358.77|356.77|17
1723285990000|2024-08-10 10:33:10|358.74|356.74|358.79|356.79|358.82|356.82|358.71|356.71|19
1723286000000|2024-08-10 10:33:20|358.78|356.78|358.72|356.72|358.78|356.78|358.69|356.69|14
1723286010000|2024-08-10 10:33:30|358.71|356.71|358.71|356.71|358.74|356.74|358.68|356.68|9
1723286020000|2024-08-10 10:33:40|358.69|356.69|358.7|356.7|358.71|356.71|358.69|356.69|7
1723286030000|2024-08-10 10:33:50|358.69|356.69|358.45|356.45|358.71|356.71|358.45|356.45|22
1723286040000|2024-08-10 10:34:00|358.44|356.44|358.46|356.46|358.46|356.46|358.4|356.4|15
1723286050000|2024-08-10 10:34:10|358.47|356.47|358.52|356.52|358.58|356.58|358.46|356.46|16
1723286060000|2024-08-10 10:34:20|358.49|356.49|358.41|356.41|358.49|356.49|358.4|356.4|12
1723286070000|2024-08-10 10:34:30|358.43|356.43|358.37|356.37|358.44|356.44|358.36|356.36|11
1723286080000|2024-08-10 10:34:40|358.36|356.36|358.15|356.15|358.36|356.36|358.15|356.15|14
1723286090000|2024-08-10 10:34:50|358.12|356.12|358.11|356.11|358.17|356.17|358.1|356.1|8
1723286100000|2024-08-10 10:35:00|358.12|356.12|357.95|355.95|358.12|356.12|357.92|355.92|20
1723286110000|2024-08-10 10:35:10|357.94|355.94|357.93|355.93|357.97|355.97|357.92|355.92|14
1723286120000|2024-08-10 10:35:20|357.92|355.92|358|356|358.02|356.02|357.87|355.87|19
1723286130000|2024-08-10 10:35:30|357.98|355.98|358.16|356.16|358.17|356.17|357.93|355.93|16
1723286140000|2024-08-10 10:35:40|358.17|356.17|358.31|356.31|358.32|356.32|358.14|356.14|16
1723286150000|2024-08-10 10:35:50|358.3|356.3|358.29|356.29|358.3|356.3|358.27|356.27|13
1723286160000|2024-08-10 10:36:00|358.3|356.3|358.33|356.33|358.35|356.35|358.29|356.29|11
1723286170000|2024-08-10 10:36:10|358.32|356.32|358.31|356.31|358.45|356.45|358.28|356.28|14
1723286180000|2024-08-10 10:36:20|358.3|356.3|358.22|356.22|358.3|356.3|358.2|356.2|11
1723286190000|2024-08-10 10:36:30|358.34|356.34|358.32|356.32|358.45|356.45|358.3|356.3|19
1723286200000|2024-08-10 10:36:40|358.31|356.31|358.25|356.25|358.32|356.32|358.25|356.25|10
1723286210000|2024-08-10 10:36:50|358.24|356.24|358.36|356.36|358.38|356.38|358.24|356.24|14
1723286220000|2024-08-10 10:37:00|358.37|356.37|358.26|356.26|358.37|356.37|358.22|356.22|20
1723286230000|2024-08-10 10:37:10|358.27|356.27|358.31|356.31|358.34|356.34|358.26|356.26|9
1723286240000|2024-08-10 10:37:20|358.26|356.26|358.51|356.51|358.61|356.61|358.26|356.26|18
1723286250000|2024-08-10 10:37:30|358.52|356.52|358.33|356.33|358.55|356.55|358.33|356.33|17
1723286260000|2024-08-10 10:37:40|358.34|356.34|358.55|356.55|358.55|356.55|358.34|356.34|13
1723286270000|2024-08-10 10:37:50|358.52|356.52|358.34|356.34|358.54|356.54|358.34|356.34|16
1723286280000|2024-08-10 10:38:00|358.33|356.33|358.31|356.31|358.36|356.36|358.31|356.31|13
1723286290000|2024-08-10 10:38:10|358.29|356.29|358.23|356.23|358.3|356.3|358.23|356.23|12
1723286300000|2024-08-10 10:38:20|358.22|356.22|358.18|356.18|358.22|356.22|358.11|356.11|10
1723286310000|2024-08-10 10:38:30|358.19|356.19|358.28|356.28|358.28|356.28|358.18|356.18|8
1723286320000|2024-08-10 10:38:40|358.29|356.29|358.32|356.32|358.39|356.39|358.29|356.29|10
1723286330000|2024-08-10 10:38:50|358.31|356.31|358.39|356.39|358.39|356.39|358.31|356.31|11
1723286340000|2024-08-10 10:39:00|358.38|356.38|358.42|356.42|358.49|356.49|358.33|356.33|15
1723286350000|2024-08-10 10:39:10|358.4|356.4|358.42|356.42|358.49|356.49|358.38|356.38|17
1723286360000|2024-08-10 10:39:20|358.44|356.44|358.43|356.43|358.45|356.45|358.43|356.43|3
1723286370000|2024-08-10 10:39:30|358.44|356.44|358.48|356.48|358.59|356.59|358.44|356.44|11
1723286380000|2024-08-10 10:39:40|358.52|356.52|358.61|356.61|358.61|356.61|358.5|356.5|16
1723286390000|2024-08-10 10:39:50|358.59|356.59|358.78|356.78|358.79|356.79|358.59|356.59|15
1723286400000|2024-08-10 10:40:00|358.79|356.79|358.7|356.7|358.79|356.79|358.69|356.69|17
1723286410000|2024-08-10 10:40:10|358.71|356.71|358.59|356.59|358.71|356.71|358.58|356.58|20
1723286420000|2024-08-10 10:40:20|358.6|356.6|358.72|356.72|358.73|356.73|358.6|356.6|13
1723286430000|2024-08-10 10:40:30|358.71|356.71|358.66|356.66|358.79|356.79|358.66|356.66|13
1723286440000|2024-08-10 10:40:40|358.65|356.65|358.75|356.75|358.75|356.75|358.59|356.59|13
1723286450000|2024-08-10 10:40:50|358.77|356.77|358.77|356.77|358.79|356.79|358.75|356.75|9
1723286460000|2024-08-10 10:41:00|358.78|356.78|358.51|356.51|358.79|356.79|358.5|356.5|24
1723286470000|2024-08-10 10:41:10|358.52|356.52|358.73|356.73|358.73|356.73|358.52|356.52|19
1723286480000|2024-08-10 10:41:20|358.71|356.71|358.71|356.71|358.75|356.75|358.71|356.71|8
1723286490000|2024-08-10 10:41:30|358.72|356.72|358.75|356.75|358.78|356.78|358.72|356.72|6
1723286500000|2024-08-10 10:41:40|358.76|356.76|358.69|356.69|358.76|356.76|358.63|356.63|18
1723286510000|2024-08-10 10:41:50|358.7|356.7|358.72|356.72|358.74|356.74|358.7|356.7|7
1723286520000|2024-08-10 10:42:00|358.73|356.73|358.77|356.77|358.81|356.81|358.71|356.71|16
1723286530000|2024-08-10 10:42:10|358.79|356.79|358.71|356.71|358.79|356.79|358.71|356.71|8
1723286540000|2024-08-10 10:42:20|358.73|356.73|358.73|356.73|358.74|356.74|358.72|356.72|8
1723286550000|2024-08-10 10:42:30|358.72|356.72|358.74|356.74|358.81|356.81|358.72|356.72|8
1723286560000|2024-08-10 10:42:40|358.73|356.73|358.75|356.75|358.77|356.77|358.71|356.71|9
1723286570000|2024-08-10 10:42:50|358.74|356.74|358.65|356.65|358.74|356.74|358.65|356.65|10
1723286580000|2024-08-10 10:43:00|358.63|356.63|358.43|356.43|358.63|356.63|358.43|356.43|12
1723286590000|2024-08-10 10:43:10|358.45|356.45|358.45|356.45|358.48|356.48|358.43|356.43|13
1723286600000|2024-08-10 10:43:20|358.46|356.46|358.46|356.46|358.53|356.53|358.45|356.45|12
1723286610000|2024-08-10 10:43:30|358.45|356.45|358.52|356.52|358.52|356.52|358.45|356.45|7
1723286620000|2024-08-10 10:43:40|358.51|356.51|358.52|356.52|358.52|356.52|358.51|356.51|4
1723286630000|2024-08-10 10:43:50|358.51|356.51|358.45|356.45|358.51|356.51|358.45|356.45|4
1723286640000|2024-08-10 10:44:00|358.44|356.44|358.53|356.53|358.54|356.54|358.41|356.41|7
1723286650000|2024-08-10 10:44:10|358.52|356.52|358.55|356.55|358.58|356.58|358.51|356.51|12
1723286660000|2024-08-10 10:44:20|358.57|356.57|358.65|356.65|358.66|356.66|358.55|356.55|12
1723286670000|2024-08-10 10:44:30|358.63|356.63|358.69|356.69|358.69|356.69|358.56|356.56|14
1723286680000|2024-08-10 10:44:40|358.68|356.68|358.66|356.66|358.7|356.7|358.66|356.66|14
1723286690000|2024-08-10 10:44:50|358.67|356.67|358.63|356.63|358.67|356.67|358.63|356.63|7
1723286700000|2024-08-10 10:45:00|358.64|356.64|358.64|356.64|358.64|356.64|358.63|356.63|5
1723286710000|2024-08-10 10:45:10|358.61|356.61|358.71|356.71|358.78|356.78|358.61|356.61|15
1723286720000|2024-08-10 10:45:20|358.7|356.7|358.78|356.78|358.78|356.78|358.7|356.7|13
1723286730000|2024-08-10 10:45:30|358.75|356.75|358.71|356.71|358.75|356.75|358.71|356.71|4
1723286740000|2024-08-10 10:45:40|358.7|356.7|358.69|356.69|358.72|356.72|358.63|356.63|15
1723286750000|2024-08-10 10:45:50|358.68|356.68|358.69|356.69|358.7|356.7|358.68|356.68|7
1723286760000|2024-08-10 10:46:00|358.66|356.66|358.34|356.34|358.66|356.66|358.33|356.33|17
1723286770000|2024-08-10 10:46:10|358.32|356.32|358.34|356.34|358.42|356.42|358.3|356.3|16
1723286780000|2024-08-10 10:46:20|358.35|356.35|358.36|356.36|358.39|356.39|358.34|356.34|11
1723286790000|2024-08-10 10:46:30|358.37|356.37|358.42|356.42|358.49|356.49|358.37|356.37|11
1723286800000|2024-08-10 10:46:40|358.41|356.41|358.24|356.24|358.41|356.41|358.24|356.24|13
1723286810000|2024-08-10 10:46:50|358.23|356.23|358.13|356.13|358.24|356.24|358.12|356.12|9
1723286820000|2024-08-10 10:47:00|358.12|356.12|358.06|356.06|358.12|356.12|358.06|356.06|9
1723286830000|2024-08-10 10:47:10|358.09|356.09|358.06|356.06|358.09|356.09|358.06|356.06|7
1723286840000|2024-08-10 10:47:20|358.04|356.04|358.09|356.09|358.11|356.11|358.02|356.02|10
1723286850000|2024-08-10 10:47:30|358.1|356.1|358.3|356.3|358.3|356.3|358.1|356.1|7
1723286860000|2024-08-10 10:47:40|358.31|356.31|358.22|356.22|358.31|356.31|358.22|356.22|4
1723286870000|2024-08-10 10:47:50|358.23|356.23|358.3|356.3|358.3|356.3|358.23|356.23|8
1723286880000|2024-08-10 10:48:00|358.28|356.28|358.15|356.15|358.28|356.28|358.15|356.15|10
1723286890000|2024-08-10 10:48:10|358.14|356.14|358.16|356.16|358.16|356.16|358.11|356.11|8
1723286900000|2024-08-10 10:48:20|358.15|356.15|358.13|356.13|358.16|356.16|358.13|356.13|10
1723286910000|2024-08-10 10:48:30|358.12|356.12|358.07|356.07|358.12|356.12|358.07|356.07|6
1723286920000|2024-08-10 10:48:40|358.08|356.08|358.06|356.06|358.08|356.08|357.96|355.96|15
1723286930000|2024-08-10 10:48:50|358.08|356.08|358.08|356.08|358.08|356.08|358.08|356.08|1
1723286940000|2024-08-10 10:49:00|358.11|356.11|358.12|356.12|358.16|356.16|358.11|356.11|10
1723286950000|2024-08-10 10:49:10|358.11|356.11|358.1|356.1|358.11|356.11|358.05|356.05|11
1723286960000|2024-08-10 10:49:20|358.11|356.11|358.18|356.18|358.18|356.18|358.11|356.11|5
1723286970000|2024-08-10 10:49:30|358.2|356.2|358.2|356.2|358.22|356.22|358.2|356.2|7
1723286980000|2024-08-10 10:49:40|358.21|356.21|358.21|356.21|358.21|356.21|358.21|356.21|1
1723286990000|2024-08-10 10:49:50|358.2|356.2|358.15|356.15|358.2|356.2|358.14|356.14|4
1723287000000|2024-08-10 10:50:00|358.14|356.14|358.11|356.11|358.14|356.14|358.11|356.11|4
1723287010000|2024-08-10 10:50:10|358.1|356.1|358.05|356.05|358.1|356.1|358.04|356.04|4
1723287020000|2024-08-10 10:50:20|358.04|356.04|358|356|358.05|356.05|358|356|6
1723287030000|2024-08-10 10:50:30|357.89|355.89|357.87|355.87|357.94|355.94|357.81|355.81|17
1723287040000|2024-08-10 10:50:40|357.88|355.88|357.81|355.81|357.88|355.88|357.81|355.81|7
1723287050000|2024-08-10 10:50:50|357.8|355.8|357.75|355.75|357.81|355.81|357.75|355.75|8
1723287060000|2024-08-10 10:51:00|357.77|355.77|357.73|355.73|357.77|355.77|357.73|355.73|5
1723287070000|2024-08-10 10:51:10|357.67|355.67|357.73|355.73|357.73|355.73|357.67|355.67|3
1723287080000|2024-08-10 10:51:20|357.77|355.77|357.66|355.66|357.77|355.77|357.66|355.66|8
1723287090000|2024-08-10 10:51:30|357.67|355.67|357.77|355.77|357.78|355.78|357.66|355.66|10
1723287100000|2024-08-10 10:51:40|357.75|355.75|357.76|355.76|357.77|355.77|357.75|355.75|3
1723287110000|2024-08-10 10:51:50|357.77|355.77|357.81|355.81|357.81|355.81|357.77|355.77|3
1723287120000|2024-08-10 10:52:00|357.82|355.82|357.84|355.84|357.84|355.84|357.81|355.81|6
1723287130000|2024-08-10 10:52:10|357.85|355.85|357.84|355.84|357.85|355.85|357.84|355.84|2
1723287140000|2024-08-10 10:52:20|357.85|355.85|357.83|355.83|357.85|355.85|357.81|355.81|4
1723287160000|2024-08-10 10:52:40|357.84|355.84|357.87|355.87|357.87|355.87|357.84|355.84|4
1723287170000|2024-08-10 10:52:50|358.06|356.06|358.39|356.39|358.48|356.48|358.06|356.06|12
1723287180000|2024-08-10 10:53:00|358.38|356.38|358.58|356.58|358.58|356.58|358.38|356.38|10
1723287190000|2024-08-10 10:53:10|358.56|356.56|358.47|356.47|358.56|356.56|358.45|356.45|7
1723287200000|2024-08-10 10:53:20|358.45|356.45|358.39|356.39|358.45|356.45|358.35|356.35|11
1723287210000|2024-08-10 10:53:30|358.38|356.38|358.38|356.38|358.38|356.38|358.38|356.38|1
1723287220000|2024-08-10 10:53:40|358.39|356.39|358.39|356.39|358.41|356.41|358.39|356.39|4
1723287230000|2024-08-10 10:53:50|358.51|356.51|358.51|356.51|358.51|356.51|358.51|356.51|1
1723287240000|2024-08-10 10:54:00|358.49|356.49|358.4|356.4|358.5|356.5|358.39|356.39|9
1723287250000|2024-08-10 10:54:10|358.42|356.42|358.5|356.5|358.5|356.5|358.41|356.41|8
1723287260000|2024-08-10 10:54:20|358.51|356.51|358.5|356.5|358.53|356.53|358.49|356.49|12
1723287270000|2024-08-10 10:54:30|358.51|356.51|358.49|356.49|358.52|356.52|358.49|356.49|12
1723287280000|2024-08-10 10:54:40|358.48|356.48|358.29|356.29|358.5|356.5|358.28|356.28|21
1723287290000|2024-08-10 10:54:50|358.28|356.28|358.29|356.29|358.3|356.3|358.19|356.19|15
1723287300000|2024-08-10 10:55:00|358.28|356.28|358.2|356.2|358.28|356.28|358.18|356.18|12
1723287310000|2024-08-10 10:55:10|358.19|356.19|358.09|356.09|358.19|356.19|358.07|356.07|8
1723287320000|2024-08-10 10:55:20|358|356|357.99|355.99|358.02|356.02|357.98|355.98|9
1723287330000|2024-08-10 10:55:30|358.03|356.03|358.1|356.1|358.11|356.11|358.03|356.03|13
1723287340000|2024-08-10 10:55:40|358.09|356.09|357.94|355.94|358.16|356.16|357.94|355.94|22
1723287350000|2024-08-10 10:55:50|357.95|355.95|357.94|355.94|357.98|355.98|357.91|355.91|16
1723287360000|2024-08-10 10:56:00|357.93|355.93|357.84|355.84|357.94|355.94|357.84|355.84|6
1723287370000|2024-08-10 10:56:10|357.82|355.82|357.81|355.81|357.83|355.83|357.79|355.79|10
1723287380000|2024-08-10 10:56:20|357.82|355.82|357.89|355.89|357.89|355.89|357.81|355.81|11
1723287390000|2024-08-10 10:56:30|357.88|355.88|357.86|355.86|357.88|355.88|357.85|355.85|10
1723287400000|2024-08-10 10:56:40|357.89|355.89|357.87|355.87|357.9|355.9|357.87|355.87|5
1723287410000|2024-08-10 10:56:50|357.86|355.86|357.89|355.89|357.9|355.9|357.85|355.85|9
1723287420000|2024-08-10 10:57:00|357.93|355.93|357.92|355.92|357.93|355.93|357.88|355.88|8
1723287430000|2024-08-10 10:57:10|357.94|355.94|357.94|355.94|357.95|355.95|357.92|355.92|6
1723287440000|2024-08-10 10:57:20|357.93|355.93|358.03|356.03|358.03|356.03|357.93|355.93|4
1723287450000|2024-08-10 10:57:30|358.04|356.04|358.1|356.1|358.11|356.11|358.04|356.04|5
1723287460000|2024-08-10 10:57:40|358.11|356.11|358.22|356.22|358.22|356.22|358.11|356.11|6
1723287470000|2024-08-10 10:57:50|358.21|356.21|358.21|356.21|358.22|356.22|358.2|356.2|5
1723287480000|2024-08-10 10:58:00|358.24|356.24|358.33|356.33|358.33|356.33|358.2|356.2|16
1723287490000|2024-08-10 10:58:10|358.32|356.32|358.35|356.35|358.35|356.35|358.32|356.32|7
1723287500000|2024-08-10 10:58:20|358.4|356.4|358.37|356.37|358.4|356.4|358.37|356.37|3
1723287510000|2024-08-10 10:58:30|358.36|356.36|358.34|356.34|358.36|356.36|358.31|356.31|9
1723287520000|2024-08-10 10:58:40|358.33|356.33|358.15|356.15|358.33|356.33|358.14|356.14|9
1723287530000|2024-08-10 10:58:50|358.14|356.14|358.12|356.12|358.15|356.15|358.12|356.12|6
1723287540000|2024-08-10 10:59:00|358.13|356.13|358.12|356.12|358.13|356.13|358.12|356.12|2
1723287550000|2024-08-10 10:59:10|358.11|356.11|358.11|356.11|358.12|356.12|358.11|356.11|5
1723287560000|2024-08-10 10:59:20|358.1|356.1|358.13|356.13|358.13|356.13|358.07|356.07|8
1723287570000|2024-08-10 10:59:30|358.12|356.12|358.16|356.16|358.17|356.17|358.09|356.09|12
1723287580000|2024-08-10 10:59:40|358.14|356.14|358.06|356.06|358.14|356.14|358.05|356.05|6
1723287590000|2024-08-10 10:59:50|358.05|356.05|358.09|356.09|358.09|356.09|358.04|356.04|8
1723287600000|2024-08-10 11:00:00|358.1|356.1|358.1|356.1|358.12|356.12|358.09|356.09|6
1723287610000|2024-08-10 11:00:10|358.11|356.11|358.14|356.14|358.18|356.18|358.11|356.11|4
1723287620000|2024-08-10 11:00:20|358.13|356.13|358.3|356.3|358.3|356.3|358.12|356.12|14
1723287630000|2024-08-10 11:00:30|358.29|356.29|358.23|356.23|358.29|356.29|358.19|356.19|11
1723287640000|2024-08-10 11:00:40|358.24|356.24|358.25|356.25|358.29|356.29|358.24|356.24|6
1723287650000|2024-08-10 11:00:50|358.26|356.26|358.26|356.26|358.27|356.27|358.26|356.26|3
1723287660000|2024-08-10 11:01:00|358.25|356.25|358.22|356.22|358.26|356.26|358.21|356.21|9
1723287670000|2024-08-10 11:01:10|358.24|356.24|358.18|356.18|358.26|356.26|358.16|356.16|10
1723287680000|2024-08-10 11:01:20|358.19|356.19|358.13|356.13|358.19|356.19|358.08|356.08|9
1723287690000|2024-08-10 11:01:30|358.12|356.12|358.12|356.12|358.13|356.13|358.12|356.12|5
1723287700000|2024-08-10 11:01:40|358.11|356.11|358.1|356.1|358.11|356.11|358.1|356.1|2
1723287710000|2024-08-10 11:01:50|358.09|356.09|358.13|356.13|358.13|356.13|358.09|356.09|10
1723287720000|2024-08-10 11:02:00|358.12|356.12|358.13|356.13|358.13|356.13|358.11|356.11|5
1723287730000|2024-08-10 11:02:10|358.12|356.12|358.3|356.3|358.3|356.3|358.12|356.12|12
1723287740000|2024-08-10 11:02:20|358.29|356.29|358.28|356.28|358.29|356.29|358.23|356.23|11
1723287750000|2024-08-10 11:02:30|358.27|356.27|358.26|356.26|358.28|356.28|358.26|356.26|8
1723287760000|2024-08-10 11:02:40|358.27|356.27|358.21|356.21|358.27|356.27|358.21|356.21|5
1723287770000|2024-08-10 11:02:50|358.2|356.2|358.16|356.16|358.2|356.2|358.12|356.12|9
1723287780000|2024-08-10 11:03:00|358.17|356.17|358.24|356.24|358.24|356.24|358.16|356.16|13
1723287790000|2024-08-10 11:03:10|358.26|356.26|358.42|356.42|358.42|356.42|358.26|356.26|4
1723287800000|2024-08-10 11:03:20|358.41|356.41|358.42|356.42|358.45|356.45|358.4|356.4|11
1723287810000|2024-08-10 11:03:30|358.43|356.43|358.55|356.55|358.58|356.58|358.42|356.42|17
1723287820000|2024-08-10 11:03:40|358.54|356.54|358.55|356.55|358.56|356.56|358.54|356.54|12
1723287830000|2024-08-10 11:03:50|358.56|356.56|358.61|356.61|358.62|356.62|358.56|356.56|15
1723287840000|2024-08-10 11:04:00|358.62|356.62|358.4|356.4|358.62|356.62|358.4|356.4|12
1723287850000|2024-08-10 11:04:10|358.39|356.39|358.37|356.37|358.39|356.39|358.37|356.37|3
1723287860000|2024-08-10 11:04:20|358.39|356.39|358.31|356.31|358.39|356.39|358.31|356.31|8
1723287870000|2024-08-10 11:04:30|358.32|356.32|358.23|356.23|358.34|356.34|358.21|356.21|12
1723287880000|2024-08-10 11:04:40|358.22|356.22|358.09|356.09|358.22|356.22|358.09|356.09|8
1723287890000|2024-08-10 11:04:50|358.1|356.1|358.1|356.1|358.1|356.1|358.1|356.1|1
1723287900000|2024-08-10 11:05:00|358.09|356.09|357.85|355.85|358.09|356.09|357.85|355.85|15
1723287910000|2024-08-10 11:05:10|357.73|355.73|357.66|355.66|357.73|355.73|357.66|355.66|4
1723287920000|2024-08-10 11:05:20|357.63|355.63|357.65|355.65|357.65|355.65|357.59|355.59|13
1723287930000|2024-08-10 11:05:30|357.64|355.64|357.61|355.61|357.64|355.64|357.58|355.58|6
1723287940000|2024-08-10 11:05:40|357.66|355.66|357.5|355.5|357.68|355.68|357.5|355.5|11
1723287950000|2024-08-10 11:05:50|357.52|355.52|357.53|355.53|357.53|355.53|357.52|355.52|2
1723287960000|2024-08-10 11:06:00|357.54|355.54|357.68|355.68|357.68|355.68|357.53|355.53|6
1723287970000|2024-08-10 11:06:10|357.7|355.7|357.76|355.76|357.76|355.76|357.7|355.7|3
1723287980000|2024-08-10 11:06:20|357.85|355.85|357.9|355.9|357.92|355.92|357.82|355.82|11
1723287990000|2024-08-10 11:06:30|357.92|355.92|357.99|355.99|357.99|355.99|357.92|355.92|4
1723288000000|2024-08-10 11:06:40|358|356|358.12|356.12|358.12|356.12|358|356|5
1723288010000|2024-08-10 11:06:50|358.14|356.14|358.16|356.16|358.16|356.16|358.14|356.14|2
1723288020000|2024-08-10 11:07:00|358.17|356.17|358.28|356.28|358.28|356.28|358.17|356.17|15
1723288030000|2024-08-10 11:07:10|358.29|356.29|358.32|356.32|358.32|356.32|358.29|356.29|4
1723288040000|2024-08-10 11:07:20|358.36|356.36|358.38|356.38|358.46|356.46|358.36|356.36|9
1723288050000|2024-08-10 11:07:30|358.37|356.37|358.41|356.41|358.41|356.41|358.36|356.36|17
1723288060000|2024-08-10 11:07:40|358.4|356.4|358.28|356.28|358.41|356.41|358.28|356.28|16
1723288070000|2024-08-10 11:07:50|358.3|356.3|358.4|356.4|358.44|356.44|358.3|356.3|16
1723288080000|2024-08-10 11:08:00|358.41|356.41|358.4|356.4|358.43|356.43|358.35|356.35|14
1723288090000|2024-08-10 11:08:10|358.41|356.41|358.44|356.44|358.44|356.44|358.4|356.4|12
1723288100000|2024-08-10 11:08:20|358.39|356.39|358.43|356.43|358.44|356.44|358.39|356.39|9
1723288110000|2024-08-10 11:08:30|358.41|356.41|358.43|356.43|358.45|356.45|358.34|356.34|19
1723288120000|2024-08-10 11:08:40|358.42|356.42|358.42|356.42|358.42|356.42|358.31|356.31|12
1723288130000|2024-08-10 11:08:50|358.41|356.41|358.46|356.46|358.46|356.46|358.36|356.36|9
1723288140000|2024-08-10 11:09:00|358.47|356.47|358.6|356.6|358.6|356.6|358.47|356.47|13
1723288150000|2024-08-10 11:09:10|358.61|356.61|358.78|356.78|358.84|356.84|358.61|356.61|21
1723288160000|2024-08-10 11:09:20|358.79|356.79|358.8|356.8|358.83|356.83|358.79|356.79|7
1723288170000|2024-08-10 11:09:30|358.81|356.81|358.8|356.8|358.82|356.82|358.8|356.8|4
1723288180000|2024-08-10 11:09:40|358.79|356.79|358.8|356.8|358.8|356.8|358.76|356.76|18
1723288190000|2024-08-10 11:09:50|358.79|356.79|358.78|356.78|358.8|356.8|358.77|356.77|8
1723288200000|2024-08-10 11:10:00|358.79|356.79|358.78|356.78|358.79|356.79|358.73|356.73|11
1723288210000|2024-08-10 11:10:10|358.75|356.75|358.75|356.75|358.78|356.78|358.71|356.71|17
1723288220000|2024-08-10 11:10:20|358.77|356.77|358.74|356.74|358.78|356.78|358.74|356.74|9
1723288230000|2024-08-10 11:10:30|358.75|356.75|358.72|356.72|358.76|356.76|358.72|356.72|7
1723288240000|2024-08-10 11:10:40|358.71|356.71|358.69|356.69|358.71|356.71|358.67|356.67|9
1723288250000|2024-08-10 11:10:50|358.71|356.71|358.74|356.74|358.74|356.74|358.71|356.71|5
1723288260000|2024-08-10 11:11:00|358.72|356.72|358.76|356.76|358.76|356.76|358.69|356.69|13
1723288270000|2024-08-10 11:11:10|358.8|356.8|358.79|356.79|358.81|356.81|358.77|356.77|13
1723288280000|2024-08-10 11:11:20|358.8|356.8|358.85|356.85|358.86|356.86|358.79|356.79|7
1723288290000|2024-08-10 11:11:30|358.87|356.87|358.95|356.95|358.98|356.98|358.86|356.86|9
1723288300000|2024-08-10 11:11:40|358.91|356.91|358.92|356.92|358.95|356.95|358.89|356.89|15
1723288310000|2024-08-10 11:11:50|358.91|356.91|358.88|356.88|358.91|356.91|358.86|356.86|17
1723288320000|2024-08-10 11:12:00|358.89|356.89|358.8|356.8|358.9|356.9|358.77|356.77|9
1723288330000|2024-08-10 11:12:10|358.79|356.79|358.79|356.79|358.87|356.87|358.78|356.78|16
1723288340000|2024-08-10 11:12:20|358.77|356.77|358.77|356.77|358.79|356.79|358.77|356.77|6
1723288350000|2024-08-10 11:12:30|358.75|356.75|358.77|356.77|358.78|356.78|358.75|356.75|12
1723288360000|2024-08-10 11:12:40|358.76|356.76|358.83|356.83|358.85|356.85|358.76|356.76|10
1723288370000|2024-08-10 11:12:50|358.82|356.82|358.83|356.83|358.83|356.83|358.8|356.8|3
1723288380000|2024-08-10 11:13:00|358.86|356.86|358.84|356.84|358.88|356.88|358.82|356.82|13
1723288390000|2024-08-10 11:13:10|358.83|356.83|358.85|356.85|358.85|356.85|358.82|356.82|12
1723288400000|2024-08-10 11:13:20|358.83|356.83|358.93|356.93|358.93|356.93|358.83|356.83|10
1723288410000|2024-08-10 11:13:30|358.9|356.9|358.87|356.87|358.9|356.9|358.86|356.86|3
1723288420000|2024-08-10 11:13:40|358.86|356.86|358.86|356.86|358.86|356.86|358.85|356.85|3
1723288430000|2024-08-10 11:13:50|358.85|356.85|358.86|356.86|358.86|356.86|358.85|356.85|4
1723288440000|2024-08-10 11:14:00|358.87|356.87|358.88|356.88|358.89|356.89|358.87|356.87|4
1723288450000|2024-08-10 11:14:10|358.87|356.87|358.85|356.85|358.88|356.88|358.85|356.85|13
1723288460000|2024-08-10 11:14:20|358.76|356.76|359|357|359|357|358.76|356.76|9
1723288470000|2024-08-10 11:14:30|359.01|357.01|359|357|359.03|357.03|359|357|9
1723288480000|2024-08-10 11:14:40|358.99|356.99|359|357|359.02|357.02|358.98|356.98|10
1723288490000|2024-08-10 11:14:50|359.01|357.01|359.02|357.02|359.05|357.05|359|357|8
1723288500000|2024-08-10 11:15:00|359.01|357.01|359.01|357.01|359.01|357.01|359|357|3
1723288520000|2024-08-10 11:15:20|359.02|357.02|359.06|357.06|359.08|357.08|359.02|357.02|14
1723288530000|2024-08-10 11:15:30|359.07|357.07|359.05|357.05|359.07|357.07|359.03|357.03|5
1723288540000|2024-08-10 11:15:40|359.06|357.06|359.07|357.07|359.07|357.07|359.05|357.05|4
1723288550000|2024-08-10 11:15:50|359.04|357.04|359.06|357.06|359.06|357.06|359.01|357.01|6
1723288560000|2024-08-10 11:16:00|359.05|357.05|359.07|357.07|359.07|357.07|359.05|357.05|3
1723288570000|2024-08-10 11:16:10|359.08|357.08|359.08|357.08|359.1|357.1|359.06|357.06|7
1723288580000|2024-08-10 11:16:20|359.09|357.09|359.04|357.04|359.09|357.09|359.04|357.04|7
1723288590000|2024-08-10 11:16:30|359.02|357.02|358.96|356.96|359.04|357.04|358.96|356.96|5
1723288600000|2024-08-10 11:16:40|358.97|356.97|358.89|356.89|358.97|356.97|358.89|356.89|5
1723288610000|2024-08-10 11:16:50|358.9|356.9|358.81|356.81|358.92|356.92|358.81|356.81|7
1723288620000|2024-08-10 11:17:00|358.8|356.8|358.46|356.46|358.8|356.8|358.46|356.46|10
1723288630000|2024-08-10 11:17:10|358.45|356.45|358.58|356.58|358.59|356.59|358.45|356.45|8
1723288650000|2024-08-10 11:17:30|358.63|356.63|358.85|356.85|358.85|356.85|358.63|356.63|14
1723288660000|2024-08-10 11:17:40|358.86|356.86|358.91|356.91|358.92|356.92|358.86|356.86|8
1723288670000|2024-08-10 11:17:50|358.9|356.9|358.83|356.83|358.91|356.91|358.81|356.81|12
1723288680000|2024-08-10 11:18:00|358.81|356.81|358.7|356.7|358.83|356.83|358.7|356.7|16
1723288690000|2024-08-10 11:18:10|358.72|356.72|358.63|356.63|358.72|356.72|358.62|356.62|6
1723288700000|2024-08-10 11:18:20|358.62|356.62|358.69|356.69|358.69|356.69|358.53|356.53|18
1723288710000|2024-08-10 11:18:30|358.73|356.73|358.75|356.75|358.75|356.75|358.73|356.73|4
1723288720000|2024-08-10 11:18:40|358.74|356.74|358.51|356.51|358.74|356.74|358.46|356.46|16
1723288730000|2024-08-10 11:18:50|358.48|356.48|358.49|356.49|358.51|356.51|358.47|356.47|7
1723288740000|2024-08-10 11:19:00|358.51|356.51|358.61|356.61|358.65|356.65|358.51|356.51|24
1723288750000|2024-08-10 11:19:10|358.63|356.63|358.61|356.61|358.63|356.63|358.6|356.6|6
1723288760000|2024-08-10 11:19:20|358.65|356.65|358.75|356.75|358.75|356.75|358.58|356.58|20
1723288770000|2024-08-10 11:19:30|358.76|356.76|358.78|356.78|358.8|356.8|358.76|356.76|8
1723288780000|2024-08-10 11:19:40|358.77|356.77|358.7|356.7|358.77|356.77|358.67|356.67|14
1723288790000|2024-08-10 11:19:50|358.69|356.69|358.65|356.65|358.69|356.69|358.64|356.64|8
1723288800000|2024-08-10 11:20:00|358.64|356.64|358.51|356.51|358.65|356.65|358.51|356.51|12
1723288810000|2024-08-10 11:20:10|358.52|356.52|358.68|356.68|358.68|356.68|358.52|356.52|12
1723288820000|2024-08-10 11:20:20|358.67|356.67|358.61|356.61|358.68|356.68|358.61|356.61|10
1723288830000|2024-08-10 11:20:30|358.63|356.63|358.63|356.63|358.63|356.63|358.47|356.47|20
1723288840000|2024-08-10 11:20:40|358.64|356.64|358.66|356.66|358.66|356.66|358.58|356.58|14
1723288850000|2024-08-10 11:20:50|358.67|356.67|358.68|356.68|358.68|356.68|358.62|356.62|12
1723288860000|2024-08-10 11:21:00|358.67|356.67|358.61|356.61|358.68|356.68|358.61|356.61|9
1723288870000|2024-08-10 11:21:10|358.55|356.55|358.66|356.66|358.67|356.67|358.55|356.55|14
1723288880000|2024-08-10 11:21:20|358.65|356.65|358.72|356.72|358.73|356.73|358.63|356.63|9
1723288890000|2024-08-10 11:21:30|358.73|356.73|358.79|356.79|358.79|356.79|358.73|356.73|12
1723288900000|2024-08-10 11:21:40|358.81|356.81|358.7|356.7|358.81|356.81|358.7|356.7|13
1723288910000|2024-08-10 11:21:50|358.69|356.69|358.55|356.55|358.69|356.69|358.55|356.55|7
1723288920000|2024-08-10 11:22:00|358.54|356.54|358.49|356.49|358.55|356.55|358.47|356.47|15
1723288930000|2024-08-10 11:22:10|358.5|356.5|358.62|356.62|358.63|356.63|358.47|356.47|11
1723288940000|2024-08-10 11:22:20|358.63|356.63|358.66|356.66|358.66|356.66|358.62|356.62|14
1723288950000|2024-08-10 11:22:30|358.67|356.67|358.85|356.85|358.85|356.85|358.67|356.67|9
1723288960000|2024-08-10 11:22:40|358.83|356.83|358.73|356.73|358.83|356.83|358.7|356.7|11
1723288970000|2024-08-10 11:22:50|358.72|356.72|358.8|356.8|358.8|356.8|358.7|356.7|12
1723288980000|2024-08-10 11:23:00|358.81|356.81|358.8|356.8|358.83|356.83|358.8|356.8|11
1723288990000|2024-08-10 11:23:10|358.79|356.79|358.86|356.86|358.86|356.86|358.79|356.79|10
1723289000000|2024-08-10 11:23:20|358.87|356.87|358.85|356.85|358.9|356.9|358.82|356.82|12
1723289010000|2024-08-10 11:23:30|358.86|356.86|358.8|356.8|358.86|356.86|358.79|356.79|10
1723289020000|2024-08-10 11:23:40|358.79|356.79|358.77|356.77|358.8|356.8|358.75|356.75|16
1723289030000|2024-08-10 11:23:50|358.76|356.76|358.82|356.82|358.82|356.82|358.76|356.76|5
1723289040000|2024-08-10 11:24:00|358.84|356.84|358.79|356.79|358.84|356.84|358.78|356.78|10
1723289050000|2024-08-10 11:24:10|358.76|356.76|358.76|356.76|358.77|356.77|358.73|356.73|6
1723289060000|2024-08-10 11:24:20|358.77|356.77|358.76|356.76|358.77|356.77|358.75|356.75|5
1723289070000|2024-08-10 11:24:30|358.78|356.78|358.76|356.76|358.78|356.78|358.76|356.76|5
1723289080000|2024-08-10 11:24:40|358.73|356.73|358.66|356.66|358.73|356.73|358.63|356.63|10
1723289090000|2024-08-10 11:24:50|358.65|356.65|358.65|356.65|358.65|356.65|358.64|356.64|3
1723289100000|2024-08-10 11:25:00|358.64|356.64|358.72|356.72|358.72|356.72|358.53|356.53|13
1723289110000|2024-08-10 11:25:10|358.75|356.75|358.8|356.8|358.8|356.8|358.74|356.74|11
1723289120000|2024-08-10 11:25:20|358.81|356.81|358.68|356.68|358.82|356.82|358.62|356.62|18
1723289130000|2024-08-10 11:25:30|358.69|356.69|358.76|356.76|358.76|356.76|358.69|356.69|9
1723289140000|2024-08-10 11:25:40|358.75|356.75|358.74|356.74|358.78|356.78|358.72|356.72|11
1723289150000|2024-08-10 11:25:50|358.73|356.73|358.72|356.72|358.75|356.75|358.7|356.7|9
1723289160000|2024-08-10 11:26:00|358.79|356.79|358.75|356.75|358.79|356.79|358.73|356.73|7
1723289170000|2024-08-10 11:26:10|358.76|356.76|358.73|356.73|358.84|356.84|358.73|356.73|16
1723289180000|2024-08-10 11:26:20|358.78|356.78|358.76|356.76|358.78|356.78|358.72|356.72|13
1723289190000|2024-08-10 11:26:30|358.77|356.77|358.77|356.77|358.78|356.78|358.76|356.76|4
1723289200000|2024-08-10 11:26:40|358.75|356.75|358.74|356.74|358.75|356.75|358.72|356.72|8
1723289210000|2024-08-10 11:26:50|358.73|356.73|358.64|356.64|358.73|356.73|358.64|356.64|7
1723289220000|2024-08-10 11:27:00|358.57|356.57|358.34|356.34|358.57|356.57|358.34|356.34|22
1723289230000|2024-08-10 11:27:10|358.33|356.33|358.35|356.35|358.35|356.35|358.33|356.33|5
1723289240000|2024-08-10 11:27:20|358.38|356.38|358.47|356.47|358.48|356.48|358.38|356.38|10
1723289250000|2024-08-10 11:27:30|358.48|356.48|358.5|356.5|358.5|356.5|358.47|356.47|8
1723289260000|2024-08-10 11:27:40|358.49|356.49|358.51|356.51|358.52|356.52|358.49|356.49|7
1723289270000|2024-08-10 11:27:50|358.52|356.52|358.52|356.52|358.52|356.52|358.49|356.49|8
1723289280000|2024-08-10 11:28:00|358.49|356.49|358.3|356.3|358.5|356.5|358.3|356.3|15
1723289290000|2024-08-10 11:28:10|358.35|356.35|358.29|356.29|358.35|356.35|358.28|356.28|8
1723289300000|2024-08-10 11:28:20|358.28|356.28|358.26|356.26|358.28|356.28|358.26|356.26|5
1723289310000|2024-08-10 11:28:30|358.28|356.28|358.27|356.27|358.28|356.28|358.27|356.27|2
1723289320000|2024-08-10 11:28:40|358.28|356.28|358.39|356.39|358.39|356.39|358.28|356.28|6
1723289330000|2024-08-10 11:28:50|358.4|356.4|358.41|356.41|358.41|356.41|358.34|356.34|15
1723289340000|2024-08-10 11:29:00|358.39|356.39|358.43|356.43|358.43|356.43|358.39|356.39|9
1723289350000|2024-08-10 11:29:10|358.44|356.44|358.45|356.45|358.45|356.45|358.43|356.43|9
1723289360000|2024-08-10 11:29:20|358.43|356.43|358.41|356.41|358.44|356.44|358.4|356.4|8
1723289370000|2024-08-10 11:29:30|358.4|356.4|358.56|356.56|358.61|356.61|358.4|356.4|18
1723289380000|2024-08-10 11:29:40|358.57|356.57|358.66|356.66|358.66|356.66|358.57|356.57|8
1723289390000|2024-08-10 11:29:50|358.65|356.65|358.68|356.68|358.68|356.68|358.61|356.61|11
1723289400000|2024-08-10 11:30:00|358.71|356.71|358.72|356.72|358.72|356.72|358.68|356.68|8
1723289410000|2024-08-10 11:30:10|358.74|356.74|358.8|356.8|358.87|356.87|358.74|356.74|12
1723289420000|2024-08-10 11:30:20|358.81|356.81|358.87|356.87|358.87|356.87|358.78|356.78|9
1723289430000|2024-08-10 11:30:30|358.88|356.88|359.04|357.04|359.16|357.16|358.88|356.88|16
1723289440000|2024-08-10 11:30:40|359.03|357.03|359|357|359.04|357.04|358.97|356.97|15
1723289450000|2024-08-10 11:30:50|358.97|356.97|358.94|356.94|358.99|356.99|358.94|356.94|11
1723289460000|2024-08-10 11:31:00|358.95|356.95|359.03|357.03|359.04|357.04|358.94|356.94|10
1723289470000|2024-08-10 11:31:10|359.04|357.04|359.11|357.11|359.11|357.11|359.03|357.03|13
1723289480000|2024-08-10 11:31:20|359.1|357.1|359.16|357.16|359.16|357.16|359.07|357.07|14
1723289490000|2024-08-10 11:31:30|359.13|357.13|359.15|357.15|359.15|357.15|359.1|357.1|8
1723289500000|2024-08-10 11:31:40|359.14|357.14|359.07|357.07|359.14|357.14|359.06|357.06|17
1723289510000|2024-08-10 11:31:50|359.06|357.06|359.12|357.12|359.12|357.12|359.05|357.05|12
1723289520000|2024-08-10 11:32:00|359.11|357.11|359.09|357.09|359.14|357.14|359.09|357.09|20
1723289530000|2024-08-10 11:32:10|359.08|357.08|359.15|357.15|359.15|357.15|359.08|357.08|11
1723289540000|2024-08-10 11:32:20|359.16|357.16|359.09|357.09|359.16|357.16|359.09|357.09|13
1723289550000|2024-08-10 11:32:30|359.08|357.08|359.1|357.1|359.12|357.12|359.07|357.07|17
1723289560000|2024-08-10 11:32:40|359.08|357.08|359.05|357.05|359.08|357.08|359.02|357.02|9
1723289570000|2024-08-10 11:32:50|359.06|357.06|359.03|357.03|359.06|357.06|359.01|357.01|15
1723289580000|2024-08-10 11:33:00|359.04|357.04|359.05|357.05|359.06|357.06|359.04|357.04|5
1723289590000|2024-08-10 11:33:10|359|357|359.08|357.08|359.13|357.13|359|357|13
1723289600000|2024-08-10 11:33:20|359.06|357.06|359.06|357.06|359.07|357.07|359.06|357.06|3
1723289610000|2024-08-10 11:33:30|359.03|357.03|359.03|357.03|359.05|357.05|358.95|356.95|10
1723289620000|2024-08-10 11:33:40|359.04|357.04|359.09|357.09|359.1|357.1|359.04|357.04|12
1723289630000|2024-08-10 11:33:50|359.08|357.08|359.06|357.06|359.08|357.08|359.05|357.05|11
1723289640000|2024-08-10 11:34:00|359.07|357.07|359.05|357.05|359.07|357.07|359.01|357.01|16
1723289650000|2024-08-10 11:34:10|359.06|357.06|359.08|357.08|359.08|357.08|359.04|357.04|7
1723289660000|2024-08-10 11:34:20|359.11|357.11|359.13|357.13|359.16|357.16|359.07|357.07|14
1723289670000|2024-08-10 11:34:30|359.12|357.12|359.13|357.13|359.13|357.13|359.12|357.12|8
1723289680000|2024-08-10 11:34:40|359.14|357.14|359.13|357.13|359.17|357.17|359.13|357.13|9
1723289690000|2024-08-10 11:34:50|359.12|357.12|359.1|357.1|359.12|357.12|359.1|357.1|3
1723289700000|2024-08-10 11:35:00|359.09|357.09|359.09|357.09|359.09|357.09|359.09|357.09|1
1723289710000|2024-08-10 11:35:10|359.07|357.07|358.73|356.73|359.07|357.07|358.68|356.68|17
1723289720000|2024-08-10 11:35:20|358.74|356.74|358.85|356.85|358.88|356.88|358.74|356.74|14
1723289730000|2024-08-10 11:35:30|358.84|356.84|358.85|356.85|358.86|356.86|358.84|356.84|4
1723289740000|2024-08-10 11:35:40|358.86|356.86|358.96|356.96|358.97|356.97|358.85|356.85|11
1723289750000|2024-08-10 11:35:50|358.95|356.95|358.93|356.93|358.95|356.95|358.93|356.93|4
1723289760000|2024-08-10 11:36:00|358.92|356.92|358.85|356.85|358.92|356.92|358.84|356.84|8
1723289770000|2024-08-10 11:36:10|358.87|356.87|358.89|356.89|358.9|356.9|358.85|356.85|7
1723289780000|2024-08-10 11:36:20|358.9|356.9|358.89|356.89|358.9|356.9|358.86|356.86|4
1723289790000|2024-08-10 11:36:30|358.88|356.88|358.96|356.96|358.96|356.96|358.88|356.88|7
1723289800000|2024-08-10 11:36:40|358.95|356.95|358.96|356.96|358.98|356.98|358.87|356.87|14
1723289810000|2024-08-10 11:36:50|358.94|356.94|358.94|356.94|359.04|357.04|358.94|356.94|14
1723289820000|2024-08-10 11:37:00|358.92|356.92|358.94|356.94|358.98|356.98|358.91|356.91|17
1723289830000|2024-08-10 11:37:10|358.93|356.93|358.94|356.94|358.98|356.98|358.87|356.87|15
1723289840000|2024-08-10 11:37:20|358.91|356.91|358.91|356.91|358.91|356.91|358.88|356.88|7
1723289850000|2024-08-10 11:37:30|358.92|356.92|358.87|356.87|358.92|356.92|358.84|356.84|22
1723289860000|2024-08-10 11:37:40|358.89|356.89|358.89|356.89|358.9|356.9|358.87|356.87|7
1723289870000|2024-08-10 11:37:50|358.91|356.91|358.98|356.98|358.99|356.99|358.9|356.9|19
1723289880000|2024-08-10 11:38:00|359|357|358.98|356.98|359.02|357.02|358.98|356.98|16
1723289890000|2024-08-10 11:38:10|358.97|356.97|359.07|357.07|359.15|357.15|358.96|356.96|17
1723289900000|2024-08-10 11:38:20|359.02|357.02|359.1|357.1|359.11|357.11|359.02|357.02|11
1723289910000|2024-08-10 11:38:30|359.11|357.11|359.09|357.09|359.11|357.11|359.09|357.09|6
1723289920000|2024-08-10 11:38:40|359.08|357.08|359.14|357.14|359.15|357.15|359.07|357.07|16
1723289930000|2024-08-10 11:38:50|359.13|357.13|359.14|357.14|359.17|357.17|359.13|357.13|8
1723289940000|2024-08-10 11:39:00|359.13|357.13|359.11|357.11|359.15|357.15|359.11|357.11|13
1723289950000|2024-08-10 11:39:10|359.15|357.15|359.17|357.17|359.19|357.19|359.15|357.15|14
1723289960000|2024-08-10 11:39:20|359.19|357.19|359.17|357.17|359.2|357.2|359.17|357.17|11
1723289970000|2024-08-10 11:39:30|359.18|357.18|359.16|357.16|359.18|357.18|359.13|357.13|15
1723289980000|2024-08-10 11:39:40|359.15|357.15|359.15|357.15|359.16|357.16|359.13|357.13|10
1723289990000|2024-08-10 11:39:50|359.14|357.14|359.15|357.15|359.16|357.16|359.13|357.13|17
1723290000000|2024-08-10 11:40:00|359.16|357.16|359.06|357.06|359.16|357.16|359.06|357.06|12
1723290010000|2024-08-10 11:40:10|359.07|357.07|359.11|357.11|359.11|357.11|359.05|357.05|11
1723290020000|2024-08-10 11:40:20|359.12|357.12|359.15|357.15|359.16|357.16|359.12|357.12|7
1723290030000|2024-08-10 11:40:30|359.16|357.16|359.15|357.15|359.16|357.16|359.13|357.13|9
1723290040000|2024-08-10 11:40:40|359.14|357.14|359.18|357.18|359.18|357.18|359.14|357.14|3
1723290050000|2024-08-10 11:40:50|359.16|357.16|359.13|357.13|359.17|357.17|359.13|357.13|8
1723290060000|2024-08-10 11:41:00|359.12|357.12|359.05|357.05|359.13|357.13|359.04|357.04|9
1723290070000|2024-08-10 11:41:10|359.06|357.06|359.06|357.06|359.07|357.07|359.01|357.01|7
1723290080000|2024-08-10 11:41:20|359.07|357.07|359.06|357.06|359.08|357.08|359.05|357.05|16
1723290090000|2024-08-10 11:41:30|359.05|357.05|359.05|357.05|359.08|357.08|359.05|357.05|11
1723290100000|2024-08-10 11:41:40|359.04|357.04|359.03|357.03|359.04|357.04|359.03|357.03|2
1723290110000|2024-08-10 11:41:50|359.04|357.04|359.04|357.04|359.06|357.06|359.01|357.01|13
1723290120000|2024-08-10 11:42:00|359.03|357.03|359.04|357.04|359.05|357.05|359.03|357.03|8
1723290130000|2024-08-10 11:42:10|359.05|357.05|358.79|356.79|359.05|357.05|358.74|356.74|18
1723290140000|2024-08-10 11:42:20|358.8|356.8|358.75|356.75|358.8|356.8|358.75|356.75|9
1723290150000|2024-08-10 11:42:30|358.74|356.74|358.68|356.68|358.74|356.74|358.65|356.65|9
1723290160000|2024-08-10 11:42:40|358.67|356.67|358.71|356.71|358.71|356.71|358.67|356.67|9
1723290170000|2024-08-10 11:42:50|358.7|356.7|358.66|356.66|358.7|356.7|358.66|356.66|5
1723290180000|2024-08-10 11:43:00|358.6|356.6|358.9|356.9|358.96|356.96|358.51|356.51|17
1723290190000|2024-08-10 11:43:10|358.91|356.91|358.88|356.88|358.91|356.91|358.87|356.87|12
1723290200000|2024-08-10 11:43:20|358.89|356.89|358.86|356.86|358.89|356.89|358.86|356.86|10
1723290210000|2024-08-10 11:43:30|358.88|356.88|358.86|356.86|358.88|356.88|358.86|356.86|7
1723290220000|2024-08-10 11:43:40|358.87|356.87|359.16|357.16|359.16|357.16|358.87|356.87|9
1723290240000|2024-08-10 11:44:00|359.17|357.17|359.14|357.14|359.17|357.17|359.14|357.14|6
1723290250000|2024-08-10 11:44:10|359.16|357.16|359.1|357.1|359.16|357.16|359.08|357.08|8
1723290260000|2024-08-10 11:44:20|359.11|357.11|359.07|357.07|359.11|357.11|359.07|357.07|8
1723290280000|2024-08-10 11:44:40|359.08|357.08|359.07|357.07|359.08|357.08|359.07|357.07|4
1723290290000|2024-08-10 11:44:50|359.01|357.01|358.68|356.68|359.01|357.01|358.68|356.68|11
1723290300000|2024-08-10 11:45:00|358.67|356.67|358.66|356.66|358.67|356.67|358.66|356.66|2
1723290310000|2024-08-10 11:45:10|358.6|356.6|358.57|356.57|358.6|356.6|358.46|356.46|18
1723290320000|2024-08-10 11:45:20|358.55|356.55|358.55|356.55|358.55|356.55|358.54|356.54|3
1723290330000|2024-08-10 11:45:30|358.57|356.57|358.47|356.47|358.57|356.57|358.47|356.47|15
1723290340000|2024-08-10 11:45:40|358.45|356.45|358.51|356.51|358.53|356.53|358.45|356.45|9
1723290350000|2024-08-10 11:45:50|358.54|356.54|358.58|356.58|358.6|356.6|358.53|356.53|12
1723290360000|2024-08-10 11:46:00|358.57|356.57|358.56|356.56|358.58|356.58|358.55|356.55|8
1723290370000|2024-08-10 11:46:10|358.57|356.57|358.59|356.59|358.6|356.6|358.55|356.55|15
1723290380000|2024-08-10 11:46:20|358.61|356.61|358.59|356.59|358.61|356.61|358.57|356.57|10
1723290390000|2024-08-10 11:46:30|358.58|356.58|358.6|356.6|358.62|356.62|358.58|356.58|12
1723290400000|2024-08-10 11:46:40|358.61|356.61|358.61|356.61|358.62|356.62|358.59|356.59|5
1723290410000|2024-08-10 11:46:50|358.62|356.62|358.72|356.72|358.72|356.72|358.62|356.62|5
1723290420000|2024-08-10 11:47:00|358.76|356.76|358.7|356.7|358.77|356.77|358.69|356.69|8
1723290430000|2024-08-10 11:47:10|358.69|356.69|358.7|356.7|358.7|356.7|358.69|356.69|4
1723290440000|2024-08-10 11:47:20|358.71|356.71|358.62|356.62|358.73|356.73|358.58|356.58|16
1723290450000|2024-08-10 11:47:30|358.61|356.61|358.56|356.56|358.62|356.62|358.56|356.56|7
1723290460000|2024-08-10 11:47:40|358.57|356.57|358.44|356.44|358.57|356.57|358.43|356.43|12
1723290470000|2024-08-10 11:47:50|358.45|356.45|358.33|356.33|358.45|356.45|358.33|356.33|10
1723290480000|2024-08-10 11:48:00|358.36|356.36|358.25|356.25|358.36|356.36|358.24|356.24|6
1723290490000|2024-08-10 11:48:10|358.27|356.27|358.2|356.2|358.28|356.28|358.2|356.2|14
1723290500000|2024-08-10 11:48:20|358.21|356.21|358.22|356.22|358.23|356.23|358.2|356.2|7
1723290510000|2024-08-10 11:48:30|358.21|356.21|358.21|356.21|358.21|356.21|358.2|356.2|3
1723290520000|2024-08-10 11:48:40|358.22|356.22|358.22|356.22|358.22|356.22|358.19|356.19|13
1723290530000|2024-08-10 11:48:50|358.21|356.21|357.68|355.68|358.23|356.23|357.68|355.68|12
1723290540000|2024-08-10 11:49:00|357.69|355.69|357.79|355.79|357.84|355.84|357.69|355.69|12
1723290550000|2024-08-10 11:49:10|357.74|355.74|357.79|355.79|357.79|355.79|357.74|355.74|7
1723290560000|2024-08-10 11:49:20|357.8|355.8|357.81|355.81|357.83|355.83|357.8|355.8|7
1723290570000|2024-08-10 11:49:30|357.8|355.8|357.74|355.74|357.8|355.8|357.73|355.73|10
1723290580000|2024-08-10 11:49:40|357.73|355.73|357.71|355.71|357.74|355.74|357.71|355.71|4
1723290590000|2024-08-10 11:49:50|357.7|355.7|357.69|355.69|357.71|355.71|357.67|355.67|5
1723290600000|2024-08-10 11:50:00|357.71|355.71|357.68|355.68|357.72|355.72|357.68|355.68|7
1723290610000|2024-08-10 11:50:10|357.69|355.69|357.74|355.74|357.89|355.89|357.69|355.69|16
1723290620000|2024-08-10 11:50:20|357.76|355.76|357.68|355.68|357.76|355.76|357.66|355.66|10
1723290630000|2024-08-10 11:50:30|357.67|355.67|357.63|355.63|357.68|355.68|357.62|355.62|8
1723290640000|2024-08-10 11:50:40|357.67|355.67|357.7|355.7|357.7|355.7|357.65|355.65|7
1723290650000|2024-08-10 11:50:50|357.71|355.71|357.72|355.72|357.72|355.72|357.7|355.7|4
1723290660000|2024-08-10 11:51:00|357.75|355.75|357.75|355.75|357.75|355.75|357.75|355.75|1
1723290670000|2024-08-10 11:51:10|357.74|355.74|357.78|355.78|357.78|355.78|357.73|355.73|8
1723290680000|2024-08-10 11:51:20|357.79|355.79|357.9|355.9|357.91|355.91|357.79|355.79|10
1723290690000|2024-08-10 11:51:30|357.91|355.91|358.05|356.05|358.05|356.05|357.9|355.9|11
1723290700000|2024-08-10 11:51:40|358.06|356.06|358.1|356.1|358.1|356.1|358.06|356.06|4
1723290710000|2024-08-10 11:51:50|358.11|356.11|358.13|356.13|358.13|356.13|358.11|356.11|3
1723290720000|2024-08-10 11:52:00|358.14|356.14|358.13|356.13|358.15|356.15|358.13|356.13|4
1723290730000|2024-08-10 11:52:10|358.14|356.14|358.19|356.19|358.19|356.19|358.14|356.14|6
1723290740000|2024-08-10 11:52:20|358.2|356.2|358.18|356.18|358.2|356.2|358.18|356.18|2
1723290750000|2024-08-10 11:52:30|358.19|356.19|358.21|356.21|358.21|356.21|358.19|356.19|3
1723290760000|2024-08-10 11:52:40|358.22|356.22|358.23|356.23|358.23|356.23|358.22|356.22|2
1723290770000|2024-08-10 11:52:50|358.22|356.22|358.04|356.04|358.22|356.22|358.02|356.02|9
1723290780000|2024-08-10 11:53:00|358.05|356.05|358.1|356.1|358.1|356.1|358.05|356.05|7
1723290790000|2024-08-10 11:53:10|358.11|356.11|358.11|356.11|358.11|356.11|358.11|356.11|1
1723290800000|2024-08-10 11:53:20|358.12|356.12|358.15|356.15|358.16|356.16|358.12|356.12|11
1723290810000|2024-08-10 11:53:30|358.16|356.16|358.44|356.44|358.46|356.46|358.16|356.16|8
1723290820000|2024-08-10 11:53:40|358.45|356.45|358.27|356.27|358.47|356.47|358.27|356.27|12
1723290830000|2024-08-10 11:53:50|358.26|356.26|358.23|356.23|358.28|356.28|358.23|356.23|19
1723290840000|2024-08-10 11:54:00|358.21|356.21|358.22|356.22|358.22|356.22|358.16|356.16|9
1723290850000|2024-08-10 11:54:10|358.21|356.21|358.2|356.2|358.22|356.22|358.15|356.15|16
1723290860000|2024-08-10 11:54:20|358.19|356.19|358.3|356.3|358.3|356.3|358.19|356.19|8
1723290870000|2024-08-10 11:54:30|358.29|356.29|358.32|356.32|358.32|356.32|358.29|356.29|4
1723290880000|2024-08-10 11:54:40|358.33|356.33|358.28|356.28|358.33|356.33|358.28|356.28|12
1723290890000|2024-08-10 11:54:50|358.29|356.29|358.28|356.28|358.29|356.29|358.28|356.28|6
1723290900000|2024-08-10 11:55:00|358.29|356.29|358.32|356.32|358.32|356.32|358.28|356.28|4
1723290920000|2024-08-10 11:55:20|358.33|356.33|358.36|356.36|358.36|356.36|358.33|356.33|4
1723290930000|2024-08-10 11:55:30|358.37|356.37|358.37|356.37|358.37|356.37|358.36|356.36|3
1723290940000|2024-08-10 11:55:40|358.38|356.38|358.36|356.36|358.39|356.39|358.36|356.36|8
1723290950000|2024-08-10 11:55:50|358.34|356.34|358.35|356.35|358.35|356.35|358.34|356.34|2
1723290960000|2024-08-10 11:56:00|358.36|356.36|358.36|356.36|358.36|356.36|358.36|356.36|1
1723290970000|2024-08-10 11:56:10|358.5|356.5|358.53|356.53|358.53|356.53|358.5|356.5|10
1723290980000|2024-08-10 11:56:20|358.54|356.54|358.72|356.72|358.74|356.74|358.54|356.54|10
1723290990000|2024-08-10 11:56:30|358.73|356.73|358.76|356.76|358.77|356.77|358.73|356.73|4
1723291000000|2024-08-10 11:56:40|358.77|356.77|358.84|356.84|358.84|356.84|358.77|356.77|8
1723291010000|2024-08-10 11:56:50|358.82|356.82|358.82|356.82|358.85|356.85|358.8|356.8|20
1723291020000|2024-08-10 11:57:00|358.81|356.81|358.84|356.84|358.85|356.85|358.81|356.81|14
1723291030000|2024-08-10 11:57:10|358.83|356.83|358.9|356.9|358.9|356.9|358.82|356.82|17
1723291040000|2024-08-10 11:57:20|358.89|356.89|358.92|356.92|358.92|356.92|358.88|356.88|9
1723291050000|2024-08-10 11:57:30|358.91|356.91|358.84|356.84|358.91|356.91|358.83|356.83|13
1723291060000|2024-08-10 11:57:40|358.83|356.83|358.83|356.83|358.86|356.86|358.83|356.83|12
1723291070000|2024-08-10 11:57:50|358.86|356.86|358.87|356.87|358.87|356.87|358.82|356.82|7
1723291080000|2024-08-10 11:58:00|358.86|356.86|358.93|356.93|358.93|356.93|358.86|356.86|9
1723291090000|2024-08-10 11:58:10|358.94|356.94|358.87|356.87|358.95|356.95|358.87|356.87|9
1723291100000|2024-08-10 11:58:20|358.89|356.89|358.91|356.91|358.92|356.92|358.89|356.89|13
1723291110000|2024-08-10 11:58:30|358.92|356.92|358.92|356.92|358.94|356.94|358.92|356.92|6
1723291120000|2024-08-10 11:58:40|358.93|356.93|358.92|356.92|358.93|356.93|358.92|356.92|2
1723291130000|2024-08-10 11:58:50|358.9|356.9|358.7|356.7|358.9|356.9|358.65|356.65|7
1723291140000|2024-08-10 11:59:00|358.78|356.78|358.91|356.91|358.92|356.92|358.78|356.78|13
1723291150000|2024-08-10 11:59:10|358.75|356.75|358.85|356.85|358.85|356.85|358.75|356.75|14
1723291160000|2024-08-10 11:59:20|358.84|356.84|358.85|356.85|358.85|356.85|358.83|356.83|7
1723291170000|2024-08-10 11:59:30|358.83|356.83|358.85|356.85|358.85|356.85|358.83|356.83|13
1723291180000|2024-08-10 11:59:40|358.84|356.84|358.82|356.82|358.85|356.85|358.82|356.82|14
1723291190000|2024-08-10 11:59:50|358.83|356.83|358.83|356.83|358.83|356.83|358.82|356.82|5
1723291200000|2024-08-10 12:00:00|358.82|356.82|358.89|356.89|358.89|356.89|358.82|356.82|5
1723291210000|2024-08-10 12:00:10|358.9|356.9|358.95|356.95|358.96|356.96|358.9|356.9|7
1723291220000|2024-08-10 12:00:20|358.96|356.96|358.95|356.95|358.96|356.96|358.93|356.93|9
1723291230000|2024-08-10 12:00:30|358.96|356.96|358.99|356.99|358.99|356.99|358.96|356.96|8
1723291240000|2024-08-10 12:00:40|359|357|359.01|357.01|359.01|357.01|358.99|356.99|8
1723291250000|2024-08-10 12:00:50|359.02|357.02|359.02|357.02|359.03|357.03|359.01|357.01|7
1723291260000|2024-08-10 12:01:00|359.01|357.01|359.02|357.02|359.03|357.03|359.01|357.01|3
1723291270000|2024-08-10 12:01:10|359|357|358.68|356.68|359|357|358.64|356.64|23
1723291280000|2024-08-10 12:01:20|358.7|356.7|358.84|356.84|358.84|356.84|358.68|356.68|18
1723291290000|2024-08-10 12:01:30|358.85|356.85|358.86|356.86|358.86|356.86|358.85|356.85|8
1723291300000|2024-08-10 12:01:40|358.9|356.9|358.85|356.85|358.96|356.96|358.84|356.84|12
1723291310000|2024-08-10 12:01:50|358.84|356.84|358.89|356.89|358.89|356.89|358.84|356.84|11
1723291320000|2024-08-10 12:02:00|358.91|356.91|358.91|356.91|358.93|356.93|358.9|356.9|9
1723291330000|2024-08-10 12:02:10|358.9|356.9|358.87|356.87|358.9|356.9|358.86|356.86|15
1723291340000|2024-08-10 12:02:20|358.88|356.88|358.92|356.92|358.92|356.92|358.87|356.87|11
1723291350000|2024-08-10 12:02:30|358.91|356.91|358.93|356.93|358.93|356.93|358.9|356.9|7
1723291360000|2024-08-10 12:02:40|358.92|356.92|358.89|356.89|358.92|356.92|358.88|356.88|4
1723291370000|2024-08-10 12:02:50|358.88|356.88|358.89|356.89|358.89|356.89|358.88|356.88|6
1723291380000|2024-08-10 12:03:00|358.9|356.9|358.9|356.9|358.91|356.91|358.89|356.89|5
1723291390000|2024-08-10 12:03:10|358.89|356.89|358.81|356.81|358.89|356.89|358.81|356.81|10
1723291400000|2024-08-10 12:03:20|358.8|356.8|358.81|356.81|358.81|356.81|358.8|356.8|4
1723291410000|2024-08-10 12:03:30|358.8|356.8|358.81|356.81|358.82|356.82|358.8|356.8|5
1723291420000|2024-08-10 12:03:40|358.82|356.82|358.83|356.83|358.86|356.86|358.82|356.82|12
1723291430000|2024-08-10 12:03:50|358.82|356.82|358.69|356.69|358.82|356.82|358.64|356.64|11
1723291440000|2024-08-10 12:04:00|358.72|356.72|358.71|356.71|358.75|356.75|358.71|356.71|12
1723291450000|2024-08-10 12:04:10|358.72|356.72|358.68|356.68|358.75|356.75|358.68|356.68|11
1723291460000|2024-08-10 12:04:20|358.69|356.69|358.72|356.72|358.72|356.72|358.68|356.68|11
1723291470000|2024-08-10 12:04:30|358.71|356.71|358.74|356.74|358.74|356.74|358.69|356.69|13
1723291480000|2024-08-10 12:04:40|358.73|356.73|358.73|356.73|358.75|356.75|358.72|356.72|10
1723291490000|2024-08-10 12:04:50|358.72|356.72|358.71|356.71|358.72|356.72|358.7|356.7|8
1723291500000|2024-08-10 12:05:00|358.72|356.72|358.78|356.78|358.78|356.78|358.72|356.72|15
1723291510000|2024-08-10 12:05:10|358.79|356.79|358.83|356.83|358.84|356.84|358.79|356.79|7
1723291520000|2024-08-10 12:05:20|358.84|356.84|358.97|356.97|358.97|356.97|358.84|356.84|6
1723291530000|2024-08-10 12:05:30|358.98|356.98|359|357|359|357|358.98|356.98|3
1723291540000|2024-08-10 12:05:40|359.01|357.01|359.04|357.04|359.04|357.04|359.01|357.01|4
1723291550000|2024-08-10 12:05:50|359.06|357.06|359.03|357.03|359.06|357.06|359.02|357.02|9
1723291560000|2024-08-10 12:06:00|359.02|357.02|359|357|359.02|357.02|358.97|356.97|6
1723291570000|2024-08-10 12:06:10|358.99|356.99|358.99|356.99|359|357|358.97|356.97|12
1723291580000|2024-08-10 12:06:20|359|357|359.01|357.01|359.03|357.03|358.98|356.98|6
1723291590000|2024-08-10 12:06:30|359|357|359|357|359.01|357.01|358.98|356.98|8
1723291600000|2024-08-10 12:06:40|359.01|357.01|359.01|357.01|359.02|357.02|358.98|356.98|6
1723291610000|2024-08-10 12:06:50|359.02|357.02|359.02|357.02|359.02|357.02|359|357|11
1723291620000|2024-08-10 12:07:00|359|357|359.01|357.01|359.03|357.03|358.99|356.99|7
1723291630000|2024-08-10 12:07:10|359|357|358.99|356.99|359.02|357.02|358.99|356.99|13
1723291640000|2024-08-10 12:07:20|358.98|356.98|359.04|357.04|359.07|357.07|358.96|356.96|21
1723291650000|2024-08-10 12:07:30|359.03|357.03|359.08|357.08|359.1|357.1|359.03|357.03|14
1723291660000|2024-08-10 12:07:40|359.05|357.05|359.02|357.02|359.09|357.09|359.02|357.02|13
1723291670000|2024-08-10 12:07:50|359.01|357.01|359|357|359.01|357.01|358.98|356.98|9
1723291680000|2024-08-10 12:08:00|358.99|356.99|359.12|357.12|359.13|357.13|358.99|356.99|14
1723291690000|2024-08-10 12:08:10|359.1|357.1|359.1|357.1|359.11|357.11|359.1|357.1|3
1723291700000|2024-08-10 12:08:20|359.09|357.09|359.13|357.13|359.15|357.15|359.02|357.02|13
1723291710000|2024-08-10 12:08:30|359.12|357.12|359.07|357.07|359.12|357.12|359.06|357.06|17
1723291720000|2024-08-10 12:08:40|359.06|357.06|359|357|359.06|357.06|359|357|14
1723291730000|2024-08-10 12:08:50|358.99|356.99|359|357|359|357|358.99|356.99|4
1723291740000|2024-08-10 12:09:00|358.99|356.99|358.89|356.89|358.99|356.99|358.89|356.89|9
1723291750000|2024-08-10 12:09:10|358.91|356.91|358.92|356.92|358.94|356.94|358.9|356.9|13
1723291760000|2024-08-10 12:09:20|358.93|356.93|358.97|356.97|358.98|356.98|358.92|356.92|12
1723291770000|2024-08-10 12:09:30|358.98|356.98|359.02|357.02|359.02|357.02|358.98|356.98|4
1723291780000|2024-08-10 12:09:40|359.01|357.01|359.03|357.03|359.03|357.03|358.98|356.98|9
1723291790000|2024-08-10 12:09:50|359.02|357.02|359.06|357.06|359.07|357.07|359|357|19
1723291800000|2024-08-10 12:10:00|359.07|357.07|359.07|357.07|359.09|357.09|359.06|357.06|12
1723291810000|2024-08-10 12:10:10|359.06|357.06|358.95|356.95|359.09|357.09|358.9|356.9|19
1723291820000|2024-08-10 12:10:20|358.96|356.96|358.99|356.99|359.01|357.01|358.93|356.93|11
1723291830000|2024-08-10 12:10:30|359|357|358.97|356.97|359.03|357.03|358.97|356.97|8
1723291840000|2024-08-10 12:10:40|358.98|356.98|359|357|359.01|357.01|358.97|356.97|7
1723291850000|2024-08-10 12:10:50|359.01|357.01|359.03|357.03|359.04|357.04|358.99|356.99|13
1723291860000|2024-08-10 12:11:00|359.06|357.06|359.09|357.09|359.11|357.11|359.06|357.06|10
1723291870000|2024-08-10 12:11:10|359.1|357.1|359.08|357.08|359.1|357.1|359.07|357.07|4
1723291880000|2024-08-10 12:11:20|359.09|357.09|359.07|357.07|359.1|357.1|359.07|357.07|10
1723291890000|2024-08-10 12:11:30|359.08|357.08|359.1|357.1|359.1|357.1|359.07|357.07|6
1723291900000|2024-08-10 12:11:40|359.09|357.09|359.1|357.1|359.11|357.11|359.08|357.08|9
1723291910000|2024-08-10 12:11:50|359.11|357.11|359.11|357.11|359.13|357.13|359.1|357.1|8
1723291920000|2024-08-10 12:12:00|359.12|357.12|359.08|357.08|359.12|357.12|359.08|357.08|12
1723291930000|2024-08-10 12:12:10|359.09|357.09|359.1|357.1|359.11|357.11|359.09|357.09|5
1723291940000|2024-08-10 12:12:20|359.09|357.09|359.07|357.07|359.09|357.09|359.07|357.07|3
1723291950000|2024-08-10 12:12:30|359.08|357.08|359.08|357.08|359.08|357.08|359.07|357.07|3
1723291960000|2024-08-10 12:12:40|359.07|357.07|359.05|357.05|359.07|357.07|359.05|357.05|5
1723291970000|2024-08-10 12:12:50|359.07|357.07|359.08|357.08|359.08|357.08|359.07|357.07|2
1723291990000|2024-08-10 12:13:10|359.07|357.07|359.07|357.07|359.07|357.07|359.07|357.07|1
1723292000000|2024-08-10 12:13:20|359.08|357.08|359.07|357.07|359.08|357.08|359.07|357.07|2
1723292010000|2024-08-10 12:13:30|359.06|357.06|359.06|357.06|359.07|357.07|359.04|357.04|5
1723292020000|2024-08-10 12:13:40|359.07|357.07|359.05|357.05|359.07|357.07|359.05|357.05|3
1723292040000|2024-08-10 12:14:00|359.08|357.08|359.12|357.12|359.12|357.12|359.08|357.08|3
1723292050000|2024-08-10 12:14:10|359.13|357.13|359.13|357.13|359.15|357.15|359.12|357.12|8
1723292060000|2024-08-10 12:14:20|359.14|357.14|359.14|357.14|359.14|357.14|359.12|357.12|11
1723292070000|2024-08-10 12:14:30|359.13|357.13|359.13|357.13|359.17|357.17|359.12|357.12|13
1723292080000|2024-08-10 12:14:40|359.14|357.14|359.14|357.14|359.14|357.14|359.13|357.13|7
1723292090000|2024-08-10 12:14:50|359.15|357.15|359.13|357.13|359.17|357.17|359.13|357.13|7
1723292100000|2024-08-10 12:15:00|359.16|357.16|359.17|357.17|359.17|357.17|359.13|357.13|7
1723292110000|2024-08-10 12:15:10|359.15|357.15|359.16|357.16|359.16|357.16|359.15|357.15|2
1723292120000|2024-08-10 12:15:20|359.17|357.17|359.19|357.19|359.19|357.19|359.17|357.17|5
1723292130000|2024-08-10 12:15:30|359.18|357.18|359.17|357.17|359.19|357.19|359.17|357.17|10
1723292140000|2024-08-10 12:15:40|359.18|357.18|359.17|357.17|359.18|357.18|359.16|357.16|7
1723292150000|2024-08-10 12:15:50|359.15|357.15|359.17|357.17|359.17|357.17|359.15|357.15|5
1723292160000|2024-08-10 12:16:00|359.18|357.18|359.19|357.19|359.19|357.19|359.18|357.18|2
1723292170000|2024-08-10 12:16:10|359.2|357.2|359.21|357.21|359.21|357.21|359.19|357.19|6
1723292180000|2024-08-10 12:16:20|359.2|357.2|359.21|357.21|359.21|357.21|359.2|357.2|2
1723292190000|2024-08-10 12:16:30|359.2|357.2|359.2|357.2|359.21|357.21|359.2|357.2|3
1723292200000|2024-08-10 12:16:40|359.14|357.14|359.18|357.18|359.18|357.18|359.1|357.1|6
1723292210000|2024-08-10 12:16:50|359.17|357.17|359.17|357.17|359.18|357.18|359.17|357.17|9
1723292220000|2024-08-10 12:17:00|359.18|357.18|359.15|357.15|359.18|357.18|359.13|357.13|13
1723292230000|2024-08-10 12:17:10|359.13|357.13|359.17|357.17|359.17|357.17|359.12|357.12|8
1723292240000|2024-08-10 12:17:20|359.16|357.16|359.11|357.11|359.18|357.18|359.11|357.11|9
1723292250000|2024-08-10 12:17:30|359.08|357.08|359.13|357.13|359.16|357.16|359.08|357.08|10
1723292260000|2024-08-10 12:17:40|359.15|357.15|359.16|357.16|359.18|357.18|359.14|357.14|6
1723292270000|2024-08-10 12:17:50|359.15|357.15|359.13|357.13|359.16|357.16|359.11|357.11|14
1723292280000|2024-08-10 12:18:00|359.11|357.11|359.08|357.08|359.12|357.12|359.08|357.08|6
1723292290000|2024-08-10 12:18:10|359.07|357.07|358.8|356.8|359.07|357.07|358.8|356.8|7
1723292300000|2024-08-10 12:18:20|358.79|356.79|358.42|356.42|358.79|356.79|358.33|356.33|13
1723292310000|2024-08-10 12:18:30|358.41|356.41|358.49|356.49|358.51|356.51|358.37|356.37|17
1723292330000|2024-08-10 12:18:50|358.5|356.5|358.54|356.54|358.54|356.54|358.5|356.5|5
1723292340000|2024-08-10 12:19:00|358.55|356.55|358.52|356.52|358.55|356.55|358.52|356.52|4
1723292350000|2024-08-10 12:19:10|358.49|356.49|358.47|356.47|358.49|356.49|358.43|356.43|5
1723292360000|2024-08-10 12:19:20|358.45|356.45|358.32|356.32|358.45|356.45|358.31|356.31|7
1723292370000|2024-08-10 12:19:30|358.27|356.27|358.23|356.23|358.27|356.27|358.22|356.22|5
1723292380000|2024-08-10 12:19:40|358.21|356.21|358.2|356.2|358.21|356.21|358.2|356.2|4
1723292390000|2024-08-10 12:19:50|358.21|356.21|358.23|356.23|358.23|356.23|358.21|356.21|2
1723292410000|2024-08-10 12:20:10|358.22|356.22|358.13|356.13|358.23|356.23|358.13|356.13|13
1723292420000|2024-08-10 12:20:20|358.12|356.12|358.12|356.12|358.15|356.15|358.08|356.08|10
1723292430000|2024-08-10 12:20:30|358.15|356.15|358.15|356.15|358.15|356.15|358.15|356.15|1
1723292440000|2024-08-10 12:20:40|358.14|356.14|358.13|356.13|358.19|356.19|358.13|356.13|8
1723292460000|2024-08-10 12:21:00|358.19|356.19|358.17|356.17|358.2|356.2|358.16|356.16|6
1723292470000|2024-08-10 12:21:10|358.18|356.18|358.24|356.24|358.24|356.24|358.18|356.18|3
1723292480000|2024-08-10 12:21:20|358.25|356.25|358.3|356.3|358.3|356.3|358.25|356.25|6
1723292490000|2024-08-10 12:21:30|358.31|356.31|358.32|356.32|358.32|356.32|358.31|356.31|2
1723292500000|2024-08-10 12:21:40|358.33|356.33|358.5|356.5|358.5|356.5|358.33|356.33|3
1723292510000|2024-08-10 12:21:50|358.49|356.49|358.48|356.48|358.49|356.49|358.46|356.46|8
1723292520000|2024-08-10 12:22:00|358.49|356.49|358.49|356.49|358.5|356.5|358.47|356.47|8
1723292530000|2024-08-10 12:22:10|358.5|356.5|358.53|356.53|358.53|356.53|358.5|356.5|4
1723292540000|2024-08-10 12:22:20|358.52|356.52|358.51|356.51|358.53|356.53|358.49|356.49|8
1723292550000|2024-08-10 12:22:30|358.52|356.52|358.53|356.53|358.53|356.53|358.52|356.52|2
1723292560000|2024-08-10 12:22:40|358.54|356.54|358.55|356.55|358.55|356.55|358.54|356.54|4
1723292570000|2024-08-10 12:22:50|358.56|356.56|358.59|356.59|358.59|356.59|358.56|356.56|4
1723292580000|2024-08-10 12:23:00|358.6|356.6|358.6|356.6|358.6|356.6|358.6|356.6|1
1723292630000|2024-08-10 12:23:50|358.61|356.61|358.61|356.61|358.61|356.61|358.61|356.61|1
1723292650000|2024-08-10 12:24:10|358.6|356.6|358.5|356.5|358.6|356.6|358.5|356.5|3
1723292660000|2024-08-10 12:24:20|358.51|356.51|358.54|356.54|358.54|356.54|358.51|356.51|4
1723292670000|2024-08-10 12:24:30|358.55|356.55|358.55|356.55|358.56|356.56|358.55|356.55|3
1723292680000|2024-08-10 12:24:40|358.51|356.51|358.52|356.52|358.52|356.52|358.51|356.51|2
1723292690000|2024-08-10 12:24:50|358.53|356.53|358.52|356.52|358.53|356.53|358.52|356.52|2
1723292700000|2024-08-10 12:25:00|358.53|356.53|358.52|356.52|358.55|356.55|358.52|356.52|5
1723292710000|2024-08-10 12:25:10|358.5|356.5|358.5|356.5|358.5|356.5|358.5|356.5|1
1723292720000|2024-08-10 12:25:20|358.51|356.51|358.54|356.54|358.54|356.54|358.51|356.51|4
1723292740000|2024-08-10 12:25:40|358.55|356.55|358.58|356.58|358.58|356.58|358.55|356.55|4
1723292750000|2024-08-10 12:25:50|358.59|356.59|358.6|356.6|358.6|356.6|358.59|356.59|2
1723292760000|2024-08-10 12:26:00|358.58|356.58|358.5|356.5|358.58|356.58|358.5|356.5|3
1723292770000|2024-08-10 12:26:10|358.51|356.51|358.56|356.56|358.57|356.57|358.51|356.51|8
1723292780000|2024-08-10 12:26:20|358.48|356.48|358.51|356.51|358.51|356.51|358.48|356.48|4
1723292790000|2024-08-10 12:26:30|358.52|356.52|358.54|356.54|358.54|356.54|358.5|356.5|10
1723292800000|2024-08-10 12:26:40|358.55|356.55|358.59|356.59|358.59|356.59|358.55|356.55|8
1723292810000|2024-08-10 12:26:50|358.58|356.58|358.58|356.58|358.58|356.58|358.58|356.58|1
1723292820000|2024-08-10 12:27:00|358.54|356.54|358.54|356.54|358.54|356.54|358.54|356.54|1
1723292830000|2024-08-10 12:27:10|358.55|356.55|358.57|356.57|358.57|356.57|358.55|356.55|3
1723292840000|2024-08-10 12:27:20|358.56|356.56|358.57|356.57|358.57|356.57|358.54|356.54|6
1723292850000|2024-08-10 12:27:30|358.58|356.58|358.58|356.58|358.58|356.58|358.58|356.58|1
1723292860000|2024-08-10 12:27:40|358.59|356.59|358.59|356.59|358.61|356.61|358.58|356.58|5
1723292870000|2024-08-10 12:27:50|358.6|356.6|358.59|356.59|358.6|356.6|358.59|356.59|2
1723292880000|2024-08-10 12:28:00|358.6|356.6|358.61|356.61|358.63|356.63|358.6|356.6|6
1723292890000|2024-08-10 12:28:10|358.62|356.62|358.63|356.63|358.63|356.63|358.62|356.62|2
1723292900000|2024-08-10 12:28:20|358.64|356.64|358.64|356.64|358.64|356.64|358.64|356.64|1
1723292910000|2024-08-10 12:28:30|358.78|356.78|358.85|356.85|358.85|356.85|358.78|356.78|10
1723292920000|2024-08-10 12:28:40|358.86|356.86|358.97|356.97|358.97|356.97|358.86|356.86|6
1723292930000|2024-08-10 12:28:50|358.95|356.95|358.94|356.94|358.97|356.97|358.94|356.94|17
1723292940000|2024-08-10 12:29:00|358.96|356.96|358.98|356.98|358.98|356.98|358.94|356.94|11
1723292950000|2024-08-10 12:29:10|358.99|356.99|359.02|357.02|359.04|357.04|358.99|356.99|6
1723292960000|2024-08-10 12:29:20|359.03|357.03|359.05|357.05|359.06|357.06|359.02|357.02|9
1723292970000|2024-08-10 12:29:30|359.06|357.06|359.07|357.07|359.07|357.07|359.05|357.05|8
1723292990000|2024-08-10 12:29:50|359.06|357.06|359.06|357.06|359.06|357.06|359.06|357.06|1
1723293040000|2024-08-10 12:30:40|359.07|357.07|359.06|357.06|359.07|357.07|359.06|357.06|2
1723293090000|2024-08-10 12:31:30|359.04|357.04|359|357|359.04|357.04|358.98|356.98|8
1723293100000|2024-08-10 12:31:40|359.01|357.01|359|357|359.02|357.02|358.99|356.99|5
1723293110000|2024-08-10 12:31:50|358.99|356.99|359.07|357.07|359.07|357.07|358.99|356.99|12
1723293120000|2024-08-10 12:32:00|359.06|357.06|359.06|357.06|359.06|357.06|359.06|357.06|1
1723293130000|2024-08-10 12:32:10|359.07|357.07|359.08|357.08|359.09|357.09|359.07|357.07|5
1723293140000|2024-08-10 12:32:20|359.09|357.09|359.12|357.12|359.12|357.12|359.09|357.09|4
1723293180000|2024-08-10 12:33:00|359.13|357.13|359.12|357.12|359.13|357.13|359.12|357.12|4
1723293200000|2024-08-10 12:33:20|359.07|357.07|359.07|357.07|359.07|357.07|359.07|357.07|1
1723293210000|2024-08-10 12:33:30|358.9|356.9|358.89|356.89|358.9|356.9|358.89|356.89|2
1723293220000|2024-08-10 12:33:40|358.9|356.9|358.93|356.93|358.94|356.94|358.89|356.89|9
1723293230000|2024-08-10 12:33:50|358.94|356.94|358.9|356.9|359|357|358.9|356.9|14
1723293240000|2024-08-10 12:34:00|358.91|356.91|358.9|356.9|358.92|356.92|358.89|356.89|7
1723293250000|2024-08-10 12:34:10|358.89|356.89|358.86|356.86|358.9|356.9|358.85|356.85|10
1723293260000|2024-08-10 12:34:20|358.87|356.87|358.85|356.85|358.87|356.87|358.85|356.85|3
1723293270000|2024-08-10 12:34:30|358.89|356.89|358.91|356.91|358.91|356.91|358.87|356.87|8
1723293280000|2024-08-10 12:34:40|358.9|356.9|358.93|356.93|358.97|356.97|358.9|356.9|13
1723293290000|2024-08-10 12:34:50|358.94|356.94|358.94|356.94|358.98|356.98|358.93|356.93|17
1723293300000|2024-08-10 12:35:00|358.93|356.93|358.86|356.86|358.94|356.94|358.86|356.86|10
1723293310000|2024-08-10 12:35:10|358.82|356.82|358.87|356.87|358.87|356.87|358.82|356.82|6
1723293320000|2024-08-10 12:35:20|358.88|356.88|358.89|356.89|358.93|356.93|358.88|356.88|9
1723293330000|2024-08-10 12:35:30|358.88|356.88|358.89|356.89|358.89|356.89|358.86|356.86|5
1723293340000|2024-08-10 12:35:40|358.9|356.9|358.9|356.9|358.92|356.92|358.88|356.88|8
1723293350000|2024-08-10 12:35:50|358.89|356.89|358.85|356.85|358.9|356.9|358.85|356.85|5
1723293360000|2024-08-10 12:36:00|358.84|356.84|358.75|356.75|358.84|356.84|358.75|356.75|7
1723293370000|2024-08-10 12:36:10|358.74|356.74|358.65|356.65|358.74|356.74|358.65|356.65|15
1723293380000|2024-08-10 12:36:20|358.66|356.66|358.61|356.61|358.68|356.68|358.6|356.6|12
1723293390000|2024-08-10 12:36:30|358.62|356.62|358.55|356.55|358.64|356.64|358.54|356.54|8
1723293400000|2024-08-10 12:36:40|358.54|356.54|358.55|356.55|358.56|356.56|358.54|356.54|7
1723293410000|2024-08-10 12:36:50|358.56|356.56|358.62|356.62|358.63|356.63|358.54|356.54|11
1723293420000|2024-08-10 12:37:00|358.61|356.61|358.62|356.62|358.62|356.62|358.59|356.59|6
1723293430000|2024-08-10 12:37:10|358.63|356.63|358.78|356.78|358.78|356.78|358.62|356.62|6
1723293440000|2024-08-10 12:37:20|358.89|356.89|358.88|356.88|358.94|356.94|358.88|356.88|10
1723293450000|2024-08-10 12:37:30|358.86|356.86|358.95|356.95|358.95|356.95|358.86|356.86|6
1723293460000|2024-08-10 12:37:40|358.97|356.97|358.95|356.95|358.97|356.97|358.88|356.88|12
1723293470000|2024-08-10 12:37:50|358.96|356.96|359.04|357.04|359.04|357.04|358.96|356.96|12
1723293480000|2024-08-10 12:38:00|359.05|357.05|359.05|357.05|359.06|357.06|359.05|357.05|3
1723293490000|2024-08-10 12:38:10|359.06|357.06|359.06|357.06|359.06|357.06|359.06|357.06|1
1723293500000|2024-08-10 12:38:20|359.07|357.07|359.07|357.07|359.07|357.07|359.07|357.07|1
1723293510000|2024-08-10 12:38:30|359.08|357.08|359.08|357.08|359.08|357.08|359.08|357.08|1
1723293520000|2024-08-10 12:38:40|358.92|356.92|358.92|356.92|358.93|356.93|358.91|356.91|4
1723293530000|2024-08-10 12:38:50|358.94|356.94|358.93|356.93|358.97|356.97|358.93|356.93|12
1723293540000|2024-08-10 12:39:00|358.88|356.88|358.91|356.91|358.92|356.92|358.88|356.88|8
1723293550000|2024-08-10 12:39:10|358.9|356.9|358.96|356.96|358.99|356.99|358.9|356.9|11
1723293560000|2024-08-10 12:39:20|358.93|356.93|358.88|356.88|358.96|356.96|358.87|356.87|11
1723293570000|2024-08-10 12:39:30|358.9|356.9|358.99|356.99|359|357|358.9|356.9|9
1723293580000|2024-08-10 12:39:40|359|357|358.96|356.96|359.01|357.01|358.93|356.93|11
1723293590000|2024-08-10 12:39:50|358.95|356.95|358.84|356.84|358.95|356.95|358.79|356.79|14
1723293600000|2024-08-10 12:40:00|358.85|356.85|358.88|356.88|358.89|356.89|358.8|356.8|21
1723293610000|2024-08-10 12:40:10|358.87|356.87|358.93|356.93|358.93|356.93|358.83|356.83|12
1723293620000|2024-08-10 12:40:20|358.91|356.91|358.98|356.98|358.98|356.98|358.86|356.86|18
1723293630000|2024-08-10 12:40:30|359|357|358.98|356.98|359|357|358.97|356.97|8
1723293640000|2024-08-10 12:40:40|358.99|356.99|359|357|359.01|357.01|358.97|356.97|8
1723293650000|2024-08-10 12:40:50|359.02|357.02|358.97|356.97|359.02|357.02|358.97|356.97|3
1723293660000|2024-08-10 12:41:00|359.05|357.05|359.03|357.03|359.05|357.05|359.03|357.03|3
1723293670000|2024-08-10 12:41:10|359.02|357.02|359.05|357.05|359.06|357.06|359.02|357.02|11
1723293680000|2024-08-10 12:41:20|359.04|357.04|359.04|357.04|359.05|357.05|359.04|357.04|7
1723293690000|2024-08-10 12:41:30|359.05|357.05|359.05|357.05|359.06|357.06|359.05|357.05|3
1723293700000|2024-08-10 12:41:40|359.06|357.06|359.06|357.06|359.06|357.06|359.05|357.05|3
1723293720000|2024-08-10 12:42:00|359.07|357.07|359.06|357.06|359.07|357.07|359.06|357.06|4
1723293730000|2024-08-10 12:42:10|359.07|357.07|359.06|357.06|359.07|357.07|359.06|357.06|4
1723293740000|2024-08-10 12:42:20|359.04|357.04|358.9|356.9|359.04|357.04|358.86|356.86|15
1723293750000|2024-08-10 12:42:30|358.89|356.89|358.92|356.92|358.94|356.94|358.83|356.83|17
1723293760000|2024-08-10 12:42:40|358.93|356.93|358.98|356.98|358.99|356.99|358.93|356.93|10
1723293770000|2024-08-10 12:42:50|358.99|356.99|358.98|356.98|359.01|357.01|358.98|356.98|17
1723293790000|2024-08-10 12:43:10|358.97|356.97|358.95|356.95|358.97|356.97|358.94|356.94|16
1723293800000|2024-08-10 12:43:20|358.97|356.97|358.95|356.95|358.97|356.97|358.93|356.93|8
1723293810000|2024-08-10 12:43:30|358.96|356.96|358.96|356.96|358.96|356.96|358.95|356.95|15
1723293820000|2024-08-10 12:43:40|358.95|356.95|358.99|356.99|358.99|356.99|358.95|356.95|11
1723293830000|2024-08-10 12:43:50|358.98|356.98|358.93|356.93|358.99|356.99|358.92|356.92|7
1723293840000|2024-08-10 12:44:00|358.92|356.92|358.94|356.94|358.94|356.94|358.92|356.92|9
1723293850000|2024-08-10 12:44:10|358.92|356.92|358.95|356.95|358.95|356.95|358.92|356.92|9
1723293860000|2024-08-10 12:44:20|358.93|356.93|358.98|356.98|359.01|357.01|358.93|356.93|12
1723293870000|2024-08-10 12:44:30|358.96|356.96|358.97|356.97|358.97|356.97|358.96|356.96|2
1723293880000|2024-08-10 12:44:40|358.96|356.96|358.96|356.96|358.98|356.98|358.96|356.96|3
1723293890000|2024-08-10 12:44:50|358.98|356.98|358.94|356.94|358.98|356.98|358.94|356.94|3
1723293900000|2024-08-10 12:45:00|358.95|356.95|358.91|356.91|358.95|356.95|358.9|356.9|7
1723293910000|2024-08-10 12:45:10|358.9|356.9|358.9|356.9|358.91|356.91|358.85|356.85|20
1723293920000|2024-08-10 12:45:20|358.89|356.89|358.88|356.88|358.91|356.91|358.87|356.87|13
1723293930000|2024-08-10 12:45:30|358.87|356.87|358.78|356.78|358.87|356.87|358.75|356.75|11
1723293940000|2024-08-10 12:45:40|358.81|356.81|358.83|356.83|358.84|356.84|358.81|356.81|5
1723293950000|2024-08-10 12:45:50|358.82|356.82|358.81|356.81|358.83|356.83|358.81|356.81|13
1723293960000|2024-08-10 12:46:00|358.8|356.8|358.81|356.81|358.82|356.82|358.79|356.79|10
1723293970000|2024-08-10 12:46:10|358.83|356.83|358.83|356.83|358.86|356.86|358.82|356.82|9
1723293980000|2024-08-10 12:46:20|358.86|356.86|358.83|356.83|358.86|356.86|358.83|356.83|5
1723293990000|2024-08-10 12:46:30|358.82|356.82|358.81|356.81|358.82|356.82|358.78|356.78|5
1723294000000|2024-08-10 12:46:40|358.78|356.78|358.75|356.75|358.78|356.78|358.72|356.72|6
1723294010000|2024-08-10 12:46:50|358.73|356.73|358.37|356.37|358.73|356.73|358.37|356.37|15
1723294020000|2024-08-10 12:47:00|358.38|356.38|358.24|356.24|358.38|356.38|358.24|356.24|13
1723294030000|2024-08-10 12:47:10|358.22|356.22|358.16|356.16|358.22|356.22|358.12|356.12|23
1723294040000|2024-08-10 12:47:20|358.17|356.17|358.28|356.28|358.28|356.28|358.16|356.16|12
1723294050000|2024-08-10 12:47:30|358.3|356.3|358.49|356.49|358.49|356.49|358.3|356.3|20
1723294060000|2024-08-10 12:47:40|358.55|356.55|358.6|356.6|358.6|356.6|358.55|356.55|2
1723294070000|2024-08-10 12:47:50|358.61|356.61|358.69|356.69|358.69|356.69|358.61|356.61|13
1723294080000|2024-08-10 12:48:00|358.7|356.7|358.72|356.72|358.72|356.72|358.7|356.7|3
1723294090000|2024-08-10 12:48:10|358.71|356.71|358.75|356.75|358.75|356.75|358.71|356.71|11
1723294100000|2024-08-10 12:48:20|358.74|356.74|358.73|356.73|358.74|356.74|358.72|356.72|7
1723294110000|2024-08-10 12:48:30|358.74|356.74|358.75|356.75|358.75|356.75|358.73|356.73|7
1723294120000|2024-08-10 12:48:40|358.73|356.73|358.72|356.72|358.74|356.74|358.72|356.72|4
1723294130000|2024-08-10 12:48:50|358.71|356.71|358.63|356.63|358.71|356.71|358.63|356.63|3
1723294140000|2024-08-10 12:49:00|358.65|356.65|358.65|356.65|358.67|356.67|358.62|356.62|15
1723294150000|2024-08-10 12:49:10|358.64|356.64|358.61|356.61|358.65|356.65|358.6|356.6|13
1723294160000|2024-08-10 12:49:20|358.62|356.62|358.61|356.61|358.62|356.62|358.61|356.61|2
1723294170000|2024-08-10 12:49:30|358.63|356.63|358.61|356.61|358.63|356.63|358.61|356.61|4
1723294180000|2024-08-10 12:49:40|358.59|356.59|358.6|356.6|358.6|356.6|358.59|356.59|2
1723294190000|2024-08-10 12:49:50|358.59|356.59|358.5|356.5|358.59|356.59|358.5|356.5|8
1723294200000|2024-08-10 12:50:00|358.49|356.49|358.38|356.38|358.49|356.49|358.38|356.38|7
1723294210000|2024-08-10 12:50:10|358.29|356.29|358.28|356.28|358.29|356.29|358.19|356.19|3
1723294220000|2024-08-10 12:50:20|358.31|356.31|358.31|356.31|358.34|356.34|358.28|356.28|9
1723294230000|2024-08-10 12:50:30|358.29|356.29|358.25|356.25|358.3|356.3|358.25|356.25|3
1723294240000|2024-08-10 12:50:40|358.26|356.26|358.29|356.29|358.3|356.3|358.25|356.25|5
1723294250000|2024-08-10 12:50:50|358.28|356.28|358.25|356.25|358.28|356.28|358.24|356.24|8
1723294260000|2024-08-10 12:51:00|358.28|356.28|358.31|356.31|358.32|356.32|358.28|356.28|3
1723294270000|2024-08-10 12:51:10|358.34|356.34|358.27|356.27|358.34|356.34|358.27|356.27|11
1723294280000|2024-08-10 12:51:20|358.28|356.28|358.32|356.32|358.35|356.35|358.28|356.28|8
1723294290000|2024-08-10 12:51:30|358.33|356.33|358.33|356.33|358.33|356.33|358.33|356.33|1
1723294310000|2024-08-10 12:51:50|358.35|356.35|358.39|356.39|358.42|356.42|358.34|356.34|9
1723294320000|2024-08-10 12:52:00|358.37|356.37|358.35|356.35|358.39|356.39|358.35|356.35|8
1723294330000|2024-08-10 12:52:10|358.37|356.37|358.38|356.38|358.39|356.39|358.35|356.35|12
1723294340000|2024-08-10 12:52:20|358.36|356.36|358.35|356.35|358.36|356.36|358.35|356.35|2
1723294350000|2024-08-10 12:52:30|358.33|356.33|358.37|356.37|358.37|356.37|358.33|356.33|4
1723294360000|2024-08-10 12:52:40|358.36|356.36|358.32|356.32|358.36|356.36|358.32|356.32|6
1723294380000|2024-08-10 12:53:00|358.36|356.36|358.5|356.5|358.5|356.5|358.36|356.36|6
1723294390000|2024-08-10 12:53:10|358.49|356.49|358.55|356.55|358.56|356.56|358.49|356.49|9
1723294400000|2024-08-10 12:53:20|358.59|356.59|358.67|356.67|358.67|356.67|358.59|356.59|7
1723294410000|2024-08-10 12:53:30|358.68|356.68|358.7|356.7|358.72|356.72|358.66|356.66|13
1723294420000|2024-08-10 12:53:40|358.69|356.69|358.64|356.64|358.69|356.69|358.64|356.64|6
1723294430000|2024-08-10 12:53:50|358.69|356.69|358.68|356.68|358.69|356.69|358.65|356.65|8
1723294440000|2024-08-10 12:54:00|358.67|356.67|358.71|356.71|358.71|356.71|358.67|356.67|8
1723294450000|2024-08-10 12:54:10|358.72|356.72|358.82|356.82|358.82|356.82|358.72|356.72|3
1723294460000|2024-08-10 12:54:20|358.81|356.81|358.83|356.83|358.84|356.84|358.77|356.77|11
1723294470000|2024-08-10 12:54:30|358.82|356.82|358.84|356.84|358.84|356.84|358.82|356.82|3
1723294480000|2024-08-10 12:54:40|358.82|356.82|358.81|356.81|358.83|356.83|358.81|356.81|6
1723294490000|2024-08-10 12:54:50|358.8|356.8|358.8|356.8|358.81|356.81|358.8|356.8|3
1723294500000|2024-08-10 12:55:00|358.81|356.81|358.82|356.82|358.84|356.84|358.81|356.81|7
1723294520000|2024-08-10 12:55:20|358.85|356.85|358.99|356.99|358.99|356.99|358.85|356.85|10
1723294530000|2024-08-10 12:55:30|359|357|359.04|357.04|359.04|357.04|359|357|4
1723294540000|2024-08-10 12:55:40|359.02|357.02|359.03|357.03|359.03|357.03|358.9|356.9|10
1723294550000|2024-08-10 12:55:50|359.02|357.02|358.97|356.97|359.02|357.02|358.97|356.97|13
1723294560000|2024-08-10 12:56:00|358.98|356.98|358.97|356.97|358.98|356.98|358.97|356.97|4
1723294570000|2024-08-10 12:56:10|359|357|359.03|357.03|359.03|357.03|358.98|356.98|9
1723294580000|2024-08-10 12:56:20|359.05|357.05|359.03|357.03|359.07|357.07|359.03|357.03|6
1723294590000|2024-08-10 12:56:30|359.04|357.04|359|357|359.04|357.04|358.94|356.94|12
1723294600000|2024-08-10 12:56:40|358.99|356.99|359.02|357.02|359.02|357.02|358.96|356.96|10
1723294610000|2024-08-10 12:56:50|359.03|357.03|359.03|357.03|359.06|357.06|359.03|357.03|12
1723294630000|2024-08-10 12:57:10|359.06|357.06|359.03|357.03|359.06|357.06|359.03|357.03|10
1723294640000|2024-08-10 12:57:20|359.05|357.05|359.06|357.06|359.07|357.07|359.05|357.05|6
1723294650000|2024-08-10 12:57:30|359.05|357.05|359.03|357.03|359.08|357.08|359.03|357.03|11
1723294660000|2024-08-10 12:57:40|359.05|357.05|358.96|356.96|359.05|357.05|358.96|356.96|4
1723294670000|2024-08-10 12:57:50|358.94|356.94|358.94|356.94|358.94|356.94|358.9|356.9|6
1723294680000|2024-08-10 12:58:00|358.91|356.91|358.91|356.91|358.93|356.93|358.88|356.88|11
1723294690000|2024-08-10 12:58:10|358.92|356.92|358.99|356.99|358.99|356.99|358.91|356.91|8
1723294700000|2024-08-10 12:58:20|358.98|356.98|359|357|359|357|358.96|356.96|4
1723294710000|2024-08-10 12:58:30|359.01|357.01|359.02|357.02|359.02|357.02|359.01|357.01|2
1723294720000|2024-08-10 12:58:40|359.01|357.01|359.02|357.02|359.03|357.03|359.01|357.01|8
1723294730000|2024-08-10 12:58:50|359|357|359|357|359.02|357.02|359|357|4
1723294740000|2024-08-10 12:59:00|358.99|356.99|358.95|356.95|359.01|357.01|358.95|356.95|11
1723294750000|2024-08-10 12:59:10|358.94|356.94|358.95|356.95|358.95|356.95|358.88|356.88|11
1723294760000|2024-08-10 12:59:20|358.96|356.96|358.97|356.97|358.98|356.98|358.96|356.96|6
1723294770000|2024-08-10 12:59:30|358.96|356.96|359|357|359|357|358.94|356.94|14
1723294780000|2024-08-10 12:59:40|359.01|357.01|359.01|357.01|359.02|357.02|358.99|356.99|10
1723294790000|2024-08-10 12:59:50|359|357|358.97|356.97|359.01|357.01|358.97|356.97|4
1723294800000|2024-08-10 13:00:00|358.91|356.91|358.88|356.88|358.91|356.91|358.86|356.86|12
1723294810000|2024-08-10 13:00:10|358.89|356.89|358.93|356.93|358.93|356.93|358.87|356.87|10
1723294820000|2024-08-10 13:00:20|358.92|356.92|358.89|356.89|358.99|356.99|358.89|356.89|13
1723294830000|2024-08-10 13:00:30|358.9|356.9|358.88|356.88|358.93|356.93|358.88|356.88|8
1723294840000|2024-08-10 13:00:40|358.87|356.87|358.93|356.93|358.93|356.93|358.85|356.85|11
1723294850000|2024-08-10 13:00:50|358.92|356.92|358.97|356.97|358.97|356.97|358.92|356.92|7
1723294860000|2024-08-10 13:01:00|358.96|356.96|358.96|356.96|358.99|356.99|358.95|356.95|5
1723294870000|2024-08-10 13:01:10|358.98|356.98|358.99|356.99|359|357|358.97|356.97|9
1723294880000|2024-08-10 13:01:20|359|357|359.03|357.03|359.03|357.03|359|357|2
1723294890000|2024-08-10 13:01:30|359.05|357.05|359.1|357.1|359.11|357.11|359.05|357.05|10
1723294900000|2024-08-10 13:01:40|359.11|357.11|359.07|357.07|359.12|357.12|359.07|357.07|5
1723294910000|2024-08-10 13:01:50|359.04|357.04|359.02|357.02|359.04|357.04|358.95|356.95|14
1723294920000|2024-08-10 13:02:00|359.03|357.03|359.04|357.04|359.05|357.05|359.02|357.02|7
1723294930000|2024-08-10 13:02:10|359.03|357.03|359.06|357.06|359.07|357.07|359.03|357.03|7
1723294940000|2024-08-10 13:02:20|359.07|357.07|359.14|357.14|359.14|357.14|359.06|357.06|13
1723294950000|2024-08-10 13:02:30|359.15|357.15|359.15|357.15|359.15|357.15|359.14|357.14|7
1723294960000|2024-08-10 13:02:40|359.14|357.14|359.09|357.09|359.14|357.14|359.09|357.09|9
1723294970000|2024-08-10 13:02:50|359.08|357.08|358.89|356.89|359.08|357.08|358.89|356.89|7
1723294980000|2024-08-10 13:03:00|358.91|356.91|358.98|356.98|359.04|357.04|358.91|356.91|9
1723294990000|2024-08-10 13:03:10|358.99|356.99|358.98|356.98|358.99|356.99|358.97|356.97|6
1723295000000|2024-08-10 13:03:20|358.99|356.99|358.99|356.99|359|357|358.98|356.98|6
1723295010000|2024-08-10 13:03:30|358.98|356.98|358.96|356.96|358.98|356.98|358.95|356.95|3
1723295020000|2024-08-10 13:03:40|358.95|356.95|358.88|356.88|358.95|356.95|358.81|356.81|15
1723295030000|2024-08-10 13:03:50|358.89|356.89|358.96|356.96|359.03|357.03|358.85|356.85|17
1723295040000|2024-08-10 13:04:00|358.97|356.97|358.99|356.99|359.02|357.02|358.96|356.96|7
1723295050000|2024-08-10 13:04:10|359|357|358.98|356.98|359.01|357.01|358.96|356.96|12
1723295060000|2024-08-10 13:04:20|358.97|356.97|358.97|356.97|358.99|356.99|358.93|356.93|14
1723295070000|2024-08-10 13:04:30|358.99|356.99|359.06|357.06|359.06|357.06|358.96|356.96|21
1723295080000|2024-08-10 13:04:40|359.07|357.07|359.01|357.01|359.08|357.08|359.01|357.01|6
1723295090000|2024-08-10 13:04:50|358.99|356.99|359.01|357.01|359.01|357.01|358.89|356.89|13
1723295100000|2024-08-10 13:05:00|359.03|357.03|358.93|356.93|359.03|357.03|358.93|356.93|13
1723295110000|2024-08-10 13:05:10|358.92|356.92|358.92|356.92|358.94|356.94|358.92|356.92|7
1723295120000|2024-08-10 13:05:20|358.93|356.93|358.97|356.97|358.98|356.98|358.91|356.91|11
1723295130000|2024-08-10 13:05:30|358.96|356.96|359.04|357.04|359.04|357.04|358.94|356.94|5
1723295140000|2024-08-10 13:05:40|359.03|357.03|359.02|357.02|359.03|357.03|358.96|356.96|14
1723295150000|2024-08-10 13:05:50|359.03|357.03|359.03|357.03|359.03|357.03|358.99|356.99|9
1723295160000|2024-08-10 13:06:00|359.02|357.02|358.97|356.97|359.05|357.05|358.97|356.97|19
1723295170000|2024-08-10 13:06:10|358.98|356.98|358.96|356.96|358.98|356.98|358.96|356.96|3
1723295180000|2024-08-10 13:06:20|358.95|356.95|358.91|356.91|358.96|356.96|358.89|356.89|8
1723295190000|2024-08-10 13:06:30|358.92|356.92|358.76|356.76|358.93|356.93|358.76|356.76|14
1723295200000|2024-08-10 13:06:40|358.75|356.75|358.62|356.62|358.75|356.75|358.62|356.62|11
1723295210000|2024-08-10 13:06:50|358.6|356.6|358.32|356.32|358.6|356.6|358.32|356.32|5
1723295250000|2024-08-10 13:07:30|358.35|356.35|358.41|356.41|358.49|356.49|358.35|356.35|13
1723295260000|2024-08-10 13:07:40|358.42|356.42|358.35|356.35|358.42|356.42|358.33|356.33|7
1723295270000|2024-08-10 13:07:50|358.34|356.34|358.39|356.39|358.4|356.4|358.34|356.34|15
1723295280000|2024-08-10 13:08:00|358.38|356.38|358.14|356.14|358.38|356.38|358.14|356.14|11
1723295290000|2024-08-10 13:08:10|358.08|356.08|357.95|355.95|358.1|356.1|357.89|355.89|12
1723295300000|2024-08-10 13:08:20|357.94|355.94|357.98|355.98|357.99|355.99|357.94|355.94|6
1723295310000|2024-08-10 13:08:30|357.99|355.99|357.98|355.98|357.99|355.99|357.98|355.98|2
1723295320000|2024-08-10 13:08:40|357.99|355.99|357.98|355.98|357.99|355.99|357.95|355.95|5
1723295330000|2024-08-10 13:08:50|358.02|356.02|358.03|356.03|358.03|356.03|357.99|355.99|8
1723295340000|2024-08-10 13:09:00|358.06|356.06|358.34|356.34|358.34|356.34|358.06|356.06|13
1723295350000|2024-08-10 13:09:10|358.35|356.35|358.5|356.5|358.5|356.5|358.35|356.35|15
1723295360000|2024-08-10 13:09:20|358.51|356.51|358.55|356.55|358.55|356.55|358.51|356.51|4
1723295370000|2024-08-10 13:09:30|358.57|356.57|358.63|356.63|358.64|356.64|358.57|356.57|12
1723295380000|2024-08-10 13:09:40|358.61|356.61|358.46|356.46|358.61|356.61|358.44|356.44|5
1723295390000|2024-08-10 13:09:50|358.47|356.47|358.39|356.39|358.47|356.47|358.39|356.39|7
1723295400000|2024-08-10 13:10:00|358.35|356.35|358.3|356.3|358.35|356.35|358.27|356.27|6
1723295410000|2024-08-10 13:10:10|358.31|356.31|358.21|356.21|358.31|356.31|358.21|356.21|12
1723295420000|2024-08-10 13:10:20|358.2|356.2|358.21|356.21|358.21|356.21|358.18|356.18|8
1723295430000|2024-08-10 13:10:30|358.24|356.24|358.18|356.18|358.25|356.25|358.17|356.17|14
1723295440000|2024-08-10 13:10:40|358.19|356.19|358.16|356.16|358.21|356.21|358.16|356.16|19
1723295450000|2024-08-10 13:10:50|358.17|356.17|358.17|356.17|358.23|356.23|358.17|356.17|4
1723295460000|2024-08-10 13:11:00|358.16|356.16|358.15|356.15|358.19|356.19|358.12|356.12|13
1723295470000|2024-08-10 13:11:10|358.14|356.14|358.12|356.12|358.14|356.14|358.12|356.12|3
1723295480000|2024-08-10 13:11:20|358.11|356.11|357.96|355.96|358.12|356.12|357.92|355.92|11
1723295490000|2024-08-10 13:11:30|357.93|355.93|357.93|355.93|357.97|355.97|357.93|355.93|11
1723295500000|2024-08-10 13:11:40|357.94|355.94|357.97|355.97|357.99|355.99|357.94|355.94|4
1723295510000|2024-08-10 13:11:50|357.95|355.95|357.96|355.96|357.96|355.96|357.94|355.94|5
1723295520000|2024-08-10 13:12:00|357.94|355.94|357.92|355.92|357.94|355.94|357.92|355.92|6
1723295530000|2024-08-10 13:12:10|357.93|355.93|357.95|355.95|357.96|355.96|357.92|355.92|7
1723295540000|2024-08-10 13:12:20|357.97|355.97|357.94|355.94|357.97|355.97|357.94|355.94|3
1723295550000|2024-08-10 13:12:30|357.95|355.95|358.06|356.06|358.06|356.06|357.95|355.95|10
1723295560000|2024-08-10 13:12:40|358.07|356.07|358.43|356.43|358.43|356.43|358.07|356.07|8
1723295570000|2024-08-10 13:12:50|358.47|356.47|358.53|356.53|358.54|356.54|358.47|356.47|5
1723295580000|2024-08-10 13:13:00|358.54|356.54|358.4|356.4|358.56|356.56|358.4|356.4|14
1723295590000|2024-08-10 13:13:10|358.41|356.41|358.46|356.46|358.46|356.46|358.4|356.4|10
1723295600000|2024-08-10 13:13:20|358.47|356.47|358.55|356.55|358.55|356.55|358.46|356.46|18
1723295610000|2024-08-10 13:13:30|358.56|356.56|358.56|356.56|358.57|356.57|358.55|356.55|5
1723295620000|2024-08-10 13:13:40|358.57|356.57|358.52|356.52|358.57|356.57|358.52|356.52|12
1723295630000|2024-08-10 13:13:50|358.53|356.53|358.4|356.4|358.53|356.53|358.4|356.4|5
1723295640000|2024-08-10 13:14:00|358.38|356.38|358.25|356.25|358.38|356.38|358.22|356.22|9
1723295650000|2024-08-10 13:14:10|358.24|356.24|357.97|355.97|358.24|356.24|357.97|355.97|19
1723295660000|2024-08-10 13:14:20|357.96|355.96|358.03|356.03|358.03|356.03|357.96|355.96|16
1723295670000|2024-08-10 13:14:30|357.99|355.99|357.96|355.96|358.03|356.03|357.96|355.96|15
1723295680000|2024-08-10 13:14:40|357.97|355.97|358.01|356.01|358.03|356.03|357.97|355.97|14
1723295690000|2024-08-10 13:14:50|358|356|358.08|356.08|358.1|356.1|358|356|17
1723295700000|2024-08-10 13:15:00|358.07|356.07|357.94|355.94|358.08|356.08|357.94|355.94|12
1723295710000|2024-08-10 13:15:10|357.91|355.91|357.73|355.73|357.94|355.94|357.66|355.66|20
1723295720000|2024-08-10 13:15:20|357.75|355.75|357.65|355.65|357.75|355.75|357.64|355.64|19
1723295730000|2024-08-10 13:15:30|357.64|355.64|357.7|355.7|357.7|355.7|357.61|355.61|18
1723295740000|2024-08-10 13:15:40|357.73|355.73|357.96|355.96|357.98|355.98|357.72|355.72|19
1723295750000|2024-08-10 13:15:50|357.97|355.97|357.9|355.9|357.98|355.98|357.86|355.86|17
1723295760000|2024-08-10 13:16:00|357.91|355.91|357.94|355.94|357.94|355.94|357.91|355.91|7
1723295770000|2024-08-10 13:16:10|357.96|355.96|357.96|355.96|358.03|356.03|357.96|355.96|18
1723295780000|2024-08-10 13:16:20|357.92|355.92|357.74|355.74|357.92|355.92|357.68|355.68|23
1723295790000|2024-08-10 13:16:30|357.72|355.72|357.72|355.72|357.74|355.74|357.65|355.65|21
1723295800000|2024-08-10 13:16:40|357.71|355.71|357.68|355.68|357.71|355.71|357.64|355.64|17
1723295810000|2024-08-10 13:16:50|357.69|355.69|357.66|355.66|357.73|355.73|357.66|355.66|20
1723295820000|2024-08-10 13:17:00|357.67|355.67|357.69|355.69|357.71|355.71|357.67|355.67|13
1723295830000|2024-08-10 13:17:10|357.71|355.71|357.88|355.88|357.88|355.88|357.71|355.71|11
1723295840000|2024-08-10 13:17:20|357.89|355.89|357.8|355.8|357.96|355.96|357.8|355.8|21
1723295850000|2024-08-10 13:17:30|357.78|355.78|357.8|355.8|357.8|355.8|357.78|355.78|5
1723295860000|2024-08-10 13:17:40|357.81|355.81|357.74|355.74|357.84|355.84|357.74|355.74|10
1723295870000|2024-08-10 13:17:50|357.69|355.69|357.61|355.61|357.7|355.7|357.6|355.6|13
1723295880000|2024-08-10 13:18:00|357.62|355.62|357.69|355.69|357.69|355.69|357.61|355.61|13
1723295890000|2024-08-10 13:18:10|357.68|355.68|357.65|355.65|357.77|355.77|357.65|355.65|10
1723295900000|2024-08-10 13:18:20|357.64|355.64|357.63|355.63|357.64|355.64|357.63|355.63|4
1723295910000|2024-08-10 13:18:30|357.64|355.64|357.66|355.66|357.66|355.66|357.63|355.63|11
1723295920000|2024-08-10 13:18:40|357.64|355.64|357.69|355.69|357.7|355.7|357.64|355.64|13
1723295930000|2024-08-10 13:18:50|357.68|355.68|357.6|355.6|357.69|355.69|357.52|355.52|21
1723295940000|2024-08-10 13:19:00|357.65|355.65|357.8|355.8|357.81|355.81|357.63|355.63|20
1723295950000|2024-08-10 13:19:10|357.79|355.79|357.72|355.72|357.79|355.79|357.63|355.63|15
1723295960000|2024-08-10 13:19:20|357.74|355.74|357.6|355.6|357.76|355.76|357.56|355.56|16
1723295970000|2024-08-10 13:19:30|357.59|355.59|357.62|355.62|357.62|355.62|357.57|355.57|11
1723295980000|2024-08-10 13:19:40|357.68|355.68|357.72|355.72|357.78|355.78|357.68|355.68|18
1723295990000|2024-08-10 13:19:50|357.71|355.71|357.73|355.73|357.73|355.73|357.7|355.7|16
1723296000000|2024-08-10 13:20:00|357.74|355.74|357.73|355.73|357.76|355.76|357.69|355.69|18
1723296010000|2024-08-10 13:20:10|357.74|355.74|357.78|355.78|357.79|355.79|357.74|355.74|9
1723296020000|2024-08-10 13:20:20|357.79|355.79|357.83|355.83|357.83|355.83|357.78|355.78|12
1723296030000|2024-08-10 13:20:30|357.84|355.84|357.84|355.84|357.84|355.84|357.84|355.84|1
1723296040000|2024-08-10 13:20:40|357.85|355.85|357.83|355.83|357.85|355.85|357.83|355.83|5
1723296050000|2024-08-10 13:20:50|357.84|355.84|357.88|355.88|357.91|355.91|357.84|355.84|9
1723296060000|2024-08-10 13:21:00|357.89|355.89|358.21|356.21|358.21|356.21|357.89|355.89|13
1723296070000|2024-08-10 13:21:10|358.2|356.2|358.4|356.4|358.41|356.41|358.2|356.2|11
1723296080000|2024-08-10 13:21:20|358.37|356.37|358.44|356.44|358.45|356.45|358.29|356.29|16
1723296090000|2024-08-10 13:21:30|358.46|356.46|358.56|356.56|358.56|356.56|358.44|356.44|12
1723296100000|2024-08-10 13:21:40|358.59|356.59|358.8|356.8|358.89|356.89|358.59|356.59|15
1723296110000|2024-08-10 13:21:50|358.79|356.79|358.82|356.82|358.82|356.82|358.78|356.78|11
1723296120000|2024-08-10 13:22:00|358.83|356.83|358.86|356.86|358.89|356.89|358.83|356.83|14
1723296130000|2024-08-10 13:22:10|358.87|356.87|358.89|356.89|358.91|356.91|358.87|356.87|8
1723296140000|2024-08-10 13:22:20|358.87|356.87|358.96|356.96|358.96|356.96|358.84|356.84|15
1723296150000|2024-08-10 13:22:30|358.98|356.98|358.96|356.96|358.98|356.98|358.95|356.95|3
1723296160000|2024-08-10 13:22:40|358.95|356.95|358.96|356.96|358.96|356.96|358.95|356.95|8
1723296170000|2024-08-10 13:22:50|358.95|356.95|358.95|356.95|358.95|356.95|358.95|356.95|1
1723296180000|2024-08-10 13:23:00|358.92|356.92|358.9|356.9|358.92|356.92|358.89|356.89|3
1723296190000|2024-08-10 13:23:10|358.89|356.89|358.91|356.91|358.91|356.91|358.88|356.88|14
1723296200000|2024-08-10 13:23:20|358.9|356.9|358.95|356.95|358.95|356.95|358.89|356.89|8
1723296210000|2024-08-10 13:23:30|358.97|356.97|358.98|356.98|358.99|356.99|358.97|356.97|4
1723296220000|2024-08-10 13:23:40|358.99|356.99|359.02|357.02|359.02|357.02|358.96|356.96|13
1723296240000|2024-08-10 13:24:00|359|357|359|357|359.01|357.01|358.99|356.99|7
1723296250000|2024-08-10 13:24:10|358.98|356.98|358.89|356.89|358.98|356.98|358.89|356.89|5
1723296270000|2024-08-10 13:24:30|358.88|356.88|358.85|356.85|358.88|356.88|358.85|356.85|2
1723296280000|2024-08-10 13:24:40|358.84|356.84|358.88|356.88|358.88|356.88|358.77|356.77|7
1723296290000|2024-08-10 13:24:50|358.87|356.87|358.83|356.83|358.87|356.87|358.83|356.83|7
1723296300000|2024-08-10 13:25:00|358.87|356.87|358.94|356.94|358.94|356.94|358.84|356.84|10
1723296310000|2024-08-10 13:25:10|358.95|356.95|358.95|356.95|358.95|356.95|358.94|356.94|5
1723296320000|2024-08-10 13:25:20|358.96|356.96|358.98|356.98|359|357|358.95|356.95|11
1723296330000|2024-08-10 13:25:30|359.01|357.01|359|357|359.03|357.03|358.98|356.98|5
1723296340000|2024-08-10 13:25:40|358.99|356.99|359.02|357.02|359.03|357.03|358.97|356.97|10
1723296350000|2024-08-10 13:25:50|359|357|359|357|359|357|359|357|1
1723296360000|2024-08-10 13:26:00|359.03|357.03|359|357|359.07|357.07|359|357|6
1723296370000|2024-08-10 13:26:10|359.03|357.03|359.06|357.06|359.06|357.06|359.03|357.03|4
1723296380000|2024-08-10 13:26:20|359.07|357.07|359.05|357.05|359.07|357.07|359.05|357.05|2
1723296400000|2024-08-10 13:26:40|359.04|357.04|359.05|357.05|359.05|357.05|359.04|357.04|2
1723296420000|2024-08-10 13:27:00|359.03|357.03|359.03|357.03|359.03|357.03|359.03|357.03|1
1723296430000|2024-08-10 13:27:10|359.02|357.02|359.03|357.03|359.03|357.03|359.01|357.01|4
1723296440000|2024-08-10 13:27:20|359.01|357.01|359.04|357.04|359.04|357.04|359.01|357.01|2
1723296460000|2024-08-10 13:27:40|359.05|357.05|359.04|357.04|359.05|357.05|359.04|357.04|2
1723296470000|2024-08-10 13:27:50|359.03|357.03|359.02|357.02|359.03|357.03|359.02|357.02|2
1723296480000|2024-08-10 13:28:00|359.01|357.01|359.01|357.01|359.01|357.01|359.01|357.01|1
1723296490000|2024-08-10 13:28:10|359|357|358.92|356.92|359|357|358.86|356.86|17
1723296500000|2024-08-10 13:28:20|358.91|356.91|358.96|356.96|358.97|356.97|358.91|356.91|11
1723296510000|2024-08-10 13:28:30|358.97|356.97|358.99|356.99|359.01|357.01|358.96|356.96|6
1723296540000|2024-08-10 13:29:00|359.02|357.02|359.03|357.03|359.03|357.03|359.02|357.02|2
1723296550000|2024-08-10 13:29:10|359.02|357.02|358.97|356.97|359.02|357.02|358.97|356.97|4
1723296570000|2024-08-10 13:29:30|358.93|356.93|358.91|356.91|358.94|356.94|358.91|356.91|7
1723296580000|2024-08-10 13:29:40|358.9|356.9|358.88|356.88|358.91|356.91|358.88|356.88|8
1723296600000|2024-08-10 13:30:00|358.87|356.87|358.74|356.74|358.87|356.87|358.74|356.74|7
1723296610000|2024-08-10 13:30:10|358.73|356.73|358.72|356.72|358.73|356.73|358.72|356.72|2
1723296620000|2024-08-10 13:30:20|358.73|356.73|358.74|356.74|358.74|356.74|358.73|356.73|2
1723296630000|2024-08-10 13:30:30|358.78|356.78|358.83|356.83|358.9|356.9|358.78|356.78|17
1723296640000|2024-08-10 13:30:40|358.79|356.79|358.81|356.81|358.81|356.81|358.79|356.79|5
1723296650000|2024-08-10 13:30:50|358.82|356.82|358.85|356.85|358.87|356.87|358.81|356.81|7
1723296660000|2024-08-10 13:31:00|358.86|356.86|358.87|356.87|358.9|356.9|358.83|356.83|15
1723296670000|2024-08-10 13:31:10|358.88|356.88|358.87|356.87|358.88|356.88|358.87|356.87|2
1723296680000|2024-08-10 13:31:20|358.88|356.88|358.92|356.92|358.92|356.92|358.82|356.82|18
1723296690000|2024-08-10 13:31:30|358.91|356.91|358.88|356.88|358.92|356.92|358.87|356.87|13
1723296700000|2024-08-10 13:31:40|358.92|356.92|358.92|356.92|358.97|356.97|358.91|356.91|10
1723296710000|2024-08-10 13:31:50|358.91|356.91|358.89|356.89|358.91|356.91|358.89|356.89|2
1723296720000|2024-08-10 13:32:00|358.91|356.91|358.89|356.89|358.91|356.91|358.89|356.89|2
1723296730000|2024-08-10 13:32:10|358.92|356.92|358.9|356.9|358.94|356.94|358.9|356.9|4
1723296740000|2024-08-10 13:32:20|358.93|356.93|358.96|356.96|358.98|356.98|358.93|356.93|5
1723296750000|2024-08-10 13:32:30|358.99|356.99|358.99|356.99|358.99|356.99|358.96|356.96|4
1723296760000|2024-08-10 13:32:40|359|357|359|357|359|357|359|357|1
1723296770000|2024-08-10 13:32:50|358.98|356.98|359|357|359.02|357.02|358.98|356.98|6
1723296780000|2024-08-10 13:33:00|359.02|357.02|359.02|357.02|359.03|357.03|359.02|357.02|3
1723296790000|2024-08-10 13:33:10|359.03|357.03|359.05|357.05|359.07|357.07|359.02|357.02|14
1723296800000|2024-08-10 13:33:20|359.06|357.06|359.11|357.11|359.12|357.12|359.05|357.05|9
1723296810000|2024-08-10 13:33:30|359.12|357.12|359.13|357.13|359.13|357.13|359.12|357.12|2
1723296820000|2024-08-10 13:33:40|359.14|357.14|359.12|357.12|359.14|357.14|359.12|357.12|3
1723296830000|2024-08-10 13:33:50|359.11|357.11|359.11|357.11|359.11|357.11|359.11|357.11|1
1723296840000|2024-08-10 13:34:00|359.09|357.09|359.03|357.03|359.09|357.09|359.03|357.03|5
1723296850000|2024-08-10 13:34:10|359.02|357.02|358.82|356.82|359.05|357.05|358.82|356.82|16
1723296860000|2024-08-10 13:34:20|358.81|356.81|358.91|356.91|358.91|356.91|358.81|356.81|9
1723296870000|2024-08-10 13:34:30|358.94|356.94|358.78|356.78|358.95|356.95|358.78|356.78|9
1723296880000|2024-08-10 13:34:40|358.77|356.77|358.77|356.77|358.78|356.78|358.77|356.77|3
1723296890000|2024-08-10 13:34:50|358.79|356.79|358.83|356.83|358.85|356.85|358.76|356.76|16
1723296900000|2024-08-10 13:35:00|358.82|356.82|358.73|356.73|358.83|356.83|358.73|356.73|7
1723296910000|2024-08-10 13:35:10|358.72|356.72|358.58|356.58|358.72|356.72|358.58|356.58|11
1723296920000|2024-08-10 13:35:20|358.6|356.6|358.6|356.6|358.6|356.6|358.6|356.6|1
1723296930000|2024-08-10 13:35:30|358.58|356.58|358.7|356.7|358.74|356.74|358.58|356.58|10
1723296950000|2024-08-10 13:35:50|358.68|356.68|358.69|356.69|358.7|356.7|358.68|356.68|4
1723296960000|2024-08-10 13:36:00|358.68|356.68|358.65|356.65|358.68|356.68|358.61|356.61|12
1723296980000|2024-08-10 13:36:20|358.73|356.73|358.82|356.82|358.82|356.82|358.73|356.73|3
1723296990000|2024-08-10 13:36:30|358.83|356.83|358.84|356.84|358.85|356.85|358.78|356.78|14
1723297000000|2024-08-10 13:36:40|358.85|356.85|358.87|356.87|358.88|356.88|358.84|356.84|13
1723297010000|2024-08-10 13:36:50|358.88|356.88|358.89|356.89|358.93|356.93|358.88|356.88|10
1723297020000|2024-08-10 13:37:00|358.92|356.92|358.91|356.91|358.95|356.95|358.87|356.87|12
1723297070000|2024-08-10 13:37:50|358.86|356.86|358.75|356.75|358.86|356.86|358.74|356.74|7
1723297080000|2024-08-10 13:38:00|358.73|356.73|358.73|356.73|358.73|356.73|358.73|356.73|1
1723297090000|2024-08-10 13:38:10|358.75|356.75|358.75|356.75|358.75|356.75|358.75|356.75|1
1723297100000|2024-08-10 13:38:20|358.76|356.76|358.77|356.77|358.77|356.77|358.74|356.74|10
1723297110000|2024-08-10 13:38:30|358.75|356.75|358.74|356.74|358.76|356.76|358.72|356.72|10
1723297120000|2024-08-10 13:38:40|358.73|356.73|358.73|356.73|358.73|356.73|358.73|356.73|1
1723297130000|2024-08-10 13:38:50|358.69|356.69|358.64|356.64|358.7|356.7|358.63|356.63|7
1723297140000|2024-08-10 13:39:00|358.61|356.61|358.62|356.62|358.66|356.66|358.61|356.61|9
1723297160000|2024-08-10 13:39:20|358.63|356.63|358.62|356.62|358.63|356.63|358.62|356.62|2
1723297170000|2024-08-10 13:39:30|358.67|356.67|358.78|356.78|358.83|356.83|358.67|356.67|16
1723297180000|2024-08-10 13:39:40|358.77|356.77|358.82|356.82|358.82|356.82|358.77|356.77|3
1723297190000|2024-08-10 13:39:50|358.81|356.81|358.76|356.76|358.81|356.81|358.76|356.76|3
1723297210000|2024-08-10 13:40:10|358.78|356.78|358.88|356.88|358.88|356.88|358.78|356.78|17
1723297220000|2024-08-10 13:40:20|358.87|356.87|358.84|356.84|358.87|356.87|358.81|356.81|7
1723297230000|2024-08-10 13:40:30|358.8|356.8|358.78|356.78|358.8|356.8|358.76|356.76|6
1723297240000|2024-08-10 13:40:40|358.77|356.77|358.63|356.63|358.79|356.79|358.63|356.63|9
1723297250000|2024-08-10 13:40:50|358.62|356.62|358.62|356.62|358.62|356.62|358.62|356.62|1
1723297260000|2024-08-10 13:41:00|358.58|356.58|358.42|356.42|358.58|356.58|358.41|356.41|7
1723297270000|2024-08-10 13:41:10|358.41|356.41|358.37|356.37|358.42|356.42|358.37|356.37|5
1723297280000|2024-08-10 13:41:20|358.38|356.38|358.6|356.6|358.61|356.61|358.38|356.38|11
1723297290000|2024-08-10 13:41:30|358.57|356.57|358.63|356.63|358.63|356.63|358.57|356.57|4
1723297300000|2024-08-10 13:41:40|358.64|356.64|358.63|356.63|358.64|356.64|358.63|356.63|4
1723297310000|2024-08-10 13:41:50|358.64|356.64|358.47|356.47|358.64|356.64|358.47|356.47|5
1723297320000|2024-08-10 13:42:00|358.43|356.43|358.45|356.45|358.48|356.48|358.43|356.43|11
1723297330000|2024-08-10 13:42:10|358.46|356.46|358.47|356.47|358.47|356.47|358.45|356.45|3
1723297340000|2024-08-10 13:42:20|358.46|356.46|358.46|356.46|358.46|356.46|358.45|356.45|3
1723297360000|2024-08-10 13:42:40|358.51|356.51|358.54|356.54|358.56|356.56|358.47|356.47|7
1723297370000|2024-08-10 13:42:50|358.55|356.55|358.65|356.65|358.65|356.65|358.55|356.55|15
1723297380000|2024-08-10 13:43:00|358.67|356.67|358.74|356.74|358.76|356.76|358.67|356.67|11
1723297390000|2024-08-10 13:43:10|358.71|356.71|358.65|356.65|358.71|356.71|358.65|356.65|6
1723297400000|2024-08-10 13:43:20|358.61|356.61|358.57|356.57|358.61|356.61|358.53|356.53|13
1723297410000|2024-08-10 13:43:30|358.56|356.56|358.54|356.54|358.56|356.56|358.53|356.53|9
1723297420000|2024-08-10 13:43:40|358.55|356.55|358.53|356.53|358.55|356.55|358.49|356.49|13
1723297430000|2024-08-10 13:43:50|358.54|356.54|358.55|356.55|358.56|356.56|358.51|356.51|9
1723297440000|2024-08-10 13:44:00|358.57|356.57|358.5|356.5|358.57|356.57|358.49|356.49|6
1723297450000|2024-08-10 13:44:10|358.51|356.51|358.52|356.52|358.53|356.53|358.49|356.49|9
1723297460000|2024-08-10 13:44:20|358.51|356.51|358.56|356.56|358.56|356.56|358.51|356.51|10
1723297470000|2024-08-10 13:44:30|358.58|356.58|358.7|356.7|358.7|356.7|358.58|356.58|7
1723297480000|2024-08-10 13:44:40|358.71|356.71|358.76|356.76|358.76|356.76|358.7|356.7|11
1723297490000|2024-08-10 13:44:50|358.8|356.8|358.82|356.82|358.82|356.82|358.8|356.8|2
1723297500000|2024-08-10 13:45:00|358.79|356.79|358.66|356.66|358.82|356.82|358.65|356.65|14
1723297510000|2024-08-10 13:45:10|358.65|356.65|358.64|356.64|358.65|356.65|358.62|356.62|6
1723297520000|2024-08-10 13:45:20|358.66|356.66|358.67|356.67|358.68|356.68|358.63|356.63|11
1723297530000|2024-08-10 13:45:30|358.66|356.66|358.66|356.66|358.66|356.66|358.66|356.66|1
1723297540000|2024-08-10 13:45:40|358.68|356.68|358.68|356.68|358.73|356.73|358.68|356.68|7
1723297550000|2024-08-10 13:45:50|358.7|356.7|358.7|356.7|358.71|356.71|358.7|356.7|3
1723297560000|2024-08-10 13:46:00|358.69|356.69|358.65|356.65|358.69|356.69|358.65|356.65|5
1723297570000|2024-08-10 13:46:10|358.62|356.62|358.5|356.5|358.64|356.64|358.5|356.5|11
1723297580000|2024-08-10 13:46:20|358.62|356.62|358.65|356.65|358.65|356.65|358.62|356.62|3
1723297590000|2024-08-10 13:46:30|358.66|356.66|358.72|356.72|358.73|356.73|358.66|356.66|20
1723297600000|2024-08-10 13:46:40|358.73|356.73|358.73|356.73|358.73|356.73|358.73|356.73|1
1723297610000|2024-08-10 13:46:50|358.75|356.75|358.79|356.79|358.83|356.83|358.75|356.75|6
1723297620000|2024-08-10 13:47:00|358.8|356.8|358.83|356.83|358.83|356.83|358.8|356.8|10
1723297630000|2024-08-10 13:47:10|358.82|356.82|358.8|356.8|358.82|356.82|358.79|356.79|7
1723297640000|2024-08-10 13:47:20|358.76|356.76|358.77|356.77|358.77|356.77|358.73|356.73|4
1723297650000|2024-08-10 13:47:30|358.78|356.78|358.83|356.83|358.83|356.83|358.78|356.78|6
1723297660000|2024-08-10 13:47:40|358.84|356.84|358.86|356.86|358.86|356.86|358.81|356.81|7
1723297670000|2024-08-10 13:47:50|358.87|356.87|358.9|356.9|358.9|356.9|358.86|356.86|8
1723297680000|2024-08-10 13:48:00|358.91|356.91|358.85|356.85|358.93|356.93|358.85|356.85|7
1723297690000|2024-08-10 13:48:10|358.83|356.83|358.58|356.58|358.83|356.83|358.58|356.58|9
1723297700000|2024-08-10 13:48:20|358.59|356.59|358.67|356.67|358.69|356.69|358.58|356.58|11
1723297710000|2024-08-10 13:48:30|358.69|356.69|358.71|356.71|358.71|356.71|358.65|356.65|9
1723297730000|2024-08-10 13:48:50|358.7|356.7|358.83|356.83|358.84|356.84|358.7|356.7|12
1723297740000|2024-08-10 13:49:00|358.84|356.84|358.84|356.84|358.84|356.84|358.83|356.83|3
1723297750000|2024-08-10 13:49:10|358.81|356.81|358.81|356.81|358.81|356.81|358.81|356.81|1
1723297770000|2024-08-10 13:49:30|358.86|356.86|358.88|356.88|358.88|356.88|358.86|356.86|2
1723297780000|2024-08-10 13:49:40|358.89|356.89|358.89|356.89|358.89|356.89|358.86|356.86|7
1723297800000|2024-08-10 13:50:00|358.86|356.86|358.85|356.85|358.86|356.86|358.82|356.82|5
1723297810000|2024-08-10 13:50:10|358.86|356.86|358.93|356.93|358.93|356.93|358.85|356.85|10
1723297820000|2024-08-10 13:50:20|358.92|356.92|358.4|356.4|358.92|356.92|358.38|356.38|8
1723297830000|2024-08-10 13:50:30|358.38|356.38|358.25|356.25|358.41|356.41|358.24|356.24|25
1723297840000|2024-08-10 13:50:40|358.22|356.22|358.23|356.23|358.23|356.23|357.99|355.99|20
1723297850000|2024-08-10 13:50:50|358.24|356.24|358.26|356.26|358.26|356.26|358.1|356.1|16
1723297860000|2024-08-10 13:51:00|358.24|356.24|358.06|356.06|358.25|356.25|358.06|356.06|17
1723297870000|2024-08-10 13:51:10|358.05|356.05|357.92|355.92|358.05|356.05|357.8|355.8|23
1723297880000|2024-08-10 13:51:20|357.91|355.91|357.85|355.85|357.93|355.93|357.77|355.77|21
1723297890000|2024-08-10 13:51:30|357.83|355.83|358.04|356.04|358.04|356.04|357.83|355.83|16
1723297900000|2024-08-10 13:51:40|358.05|356.05|358.05|356.05|358.05|356.05|358.05|356.05|1
1723297910000|2024-08-10 13:51:50|358.08|356.08|357.98|355.98|358.1|356.1|357.95|355.95|16
1723297920000|2024-08-10 13:52:00|358.01|356.01|358.09|356.09|358.1|356.1|357.99|355.99|18
1723297930000|2024-08-10 13:52:10|358.1|356.1|358.16|356.16|358.19|356.19|358.1|356.1|14
1723297940000|2024-08-10 13:52:20|358.17|356.17|358.2|356.2|358.2|356.2|358.17|356.17|13
1723297950000|2024-08-10 13:52:30|358.19|356.19|358.15|356.15|358.2|356.2|358.15|356.15|12
1723297960000|2024-08-10 13:52:40|358.16|356.16|358.18|356.18|358.18|356.18|358.16|356.16|3
1723297970000|2024-08-10 13:52:50|358.2|356.2|358.33|356.33|358.36|356.36|358.2|356.2|11
1723297980000|2024-08-10 13:53:00|358.36|356.36|358.44|356.44|358.45|356.45|358.35|356.35|11
1723297990000|2024-08-10 13:53:10|358.45|356.45|358.42|356.42|358.45|356.45|358.42|356.42|13
1723298000000|2024-08-10 13:53:20|358.4|356.4|358.4|356.4|358.42|356.42|358.4|356.4|3
1723298010000|2024-08-10 13:53:30|358.43|356.43|358.45|356.45|358.45|356.45|358.43|356.43|8
1723298020000|2024-08-10 13:53:40|358.46|356.46|358.46|356.46|358.49|356.49|358.46|356.46|11
1723298030000|2024-08-10 13:53:50|358.48|356.48|358.59|356.59|358.59|356.59|358.48|356.48|8
1723298040000|2024-08-10 13:54:00|358.57|356.57|358.41|356.41|358.57|356.57|358.41|356.41|3
1723298050000|2024-08-10 13:54:10|358.45|356.45|358.4|356.4|358.48|356.48|358.4|356.4|6
1723298060000|2024-08-10 13:54:20|358.44|356.44|358.46|356.46|358.46|356.46|358.44|356.44|4
1723298070000|2024-08-10 13:54:30|358.48|356.48|358.53|356.53|358.54|356.54|358.48|356.48|7
1723298080000|2024-08-10 13:54:40|358.54|356.54|358.55|356.55|358.55|356.55|358.54|356.54|2
1723298090000|2024-08-10 13:54:50|358.53|356.53|358.38|356.38|358.53|356.53|358.38|356.38|5
1723298100000|2024-08-10 13:55:00|358.36|356.36|358.3|356.3|358.36|356.36|358.3|356.3|4
1723298110000|2024-08-10 13:55:10|358.31|356.31|358.16|356.16|358.31|356.31|358.16|356.16|11
1723298120000|2024-08-10 13:55:20|358.17|356.17|358.21|356.21|358.21|356.21|358.17|356.17|9
1723298130000|2024-08-10 13:55:30|358.2|356.2|358.25|356.25|358.27|356.27|358.2|356.2|8
1723298140000|2024-08-10 13:55:40|358.26|356.26|358.19|356.19|358.27|356.27|358.19|356.19|7
1723298160000|2024-08-10 13:56:00|358.18|356.18|358.07|356.07|358.18|356.18|358.07|356.07|7
1723298170000|2024-08-10 13:56:10|358.01|356.01|357.97|355.97|358.01|356.01|357.97|355.97|5
1723298180000|2024-08-10 13:56:20|358.01|356.01|358.09|356.09|358.09|356.09|358.01|356.01|3
1723298190000|2024-08-10 13:56:30|358.1|356.1|358.08|356.08|358.1|356.1|358.08|356.08|7
1723298210000|2024-08-10 13:56:50|358.04|356.04|358.02|356.02|358.05|356.05|358.02|356.02|6
1723298230000|2024-08-10 13:57:10|358.01|356.01|357.99|355.99|358.01|356.01|357.98|355.98|8
1723298240000|2024-08-10 13:57:20|357.98|355.98|357.95|355.95|357.98|355.98|357.81|355.81|13
1723298250000|2024-08-10 13:57:30|357.94|355.94|357.95|355.95|357.95|355.95|357.94|355.94|6
1723298270000|2024-08-10 13:57:50|357.98|355.98|357.96|355.96|357.99|355.99|357.95|355.95|7
1723298280000|2024-08-10 13:58:00|357.95|355.95|358|356|358|356|357.95|355.95|6
1723298290000|2024-08-10 13:58:10|357.99|355.99|357.91|355.91|357.99|355.99|357.9|355.9|11
1723298300000|2024-08-10 13:58:20|357.92|355.92|357.91|355.91|358|356|357.89|355.89|13
1723298310000|2024-08-10 13:58:30|357.9|355.9|357.91|355.91|357.95|355.95|357.9|355.9|13
1723298320000|2024-08-10 13:58:40|357.92|355.92|357.83|355.83|357.92|355.92|357.82|355.82|7
1723298330000|2024-08-10 13:58:50|357.81|355.81|357.84|355.84|357.89|355.89|357.81|355.81|18
1723298340000|2024-08-10 13:59:00|357.85|355.85|357.81|355.81|357.85|355.85|357.81|355.81|4
1723298350000|2024-08-10 13:59:10|357.8|355.8|357.78|355.78|357.8|355.8|357.77|355.77|4
1723298360000|2024-08-10 13:59:20|357.75|355.75|357.76|355.76|357.78|355.78|357.62|355.62|22
1723298370000|2024-08-10 13:59:30|357.77|355.77|357.79|355.79|357.79|355.79|357.73|355.73|7
1723298380000|2024-08-10 13:59:40|357.81|355.81|357.7|355.7|357.81|355.81|357.69|355.69|16
1723298390000|2024-08-10 13:59:50|357.71|355.71|357.73|355.73|357.73|355.73|357.7|355.7|4
1723298400000|2024-08-10 14:00:00|357.74|355.74|357.82|355.82|357.82|355.82|357.72|355.72|18
1723298410000|2024-08-10 14:00:10|357.81|355.81|357.73|355.73|357.81|355.81|357.73|355.73|9
1723298420000|2024-08-10 14:00:20|357.74|355.74|357.74|355.74|357.74|355.74|357.74|355.74|1
1723298430000|2024-08-10 14:00:30|357.73|355.73|357.92|355.92|357.93|355.93|357.73|355.73|15
1723298440000|2024-08-10 14:00:40|357.93|355.93|358.01|356.01|358.01|356.01|357.93|355.93|9
1723298450000|2024-08-10 14:00:50|358|356|358.15|356.15|358.15|356.15|358|356|12
1723298460000|2024-08-10 14:01:00|358.13|356.13|358.11|356.11|358.13|356.13|358.07|356.07|17
1723298470000|2024-08-10 14:01:10|358.1|356.1|358.17|356.17|358.17|356.17|358.1|356.1|15
1723298480000|2024-08-10 14:01:20|358.2|356.2|358.38|356.38|358.38|356.38|358.2|356.2|16
1723298500000|2024-08-10 14:01:40|358.4|356.4|358.38|356.38|358.41|356.41|358.38|356.38|3
1723298510000|2024-08-10 14:01:50|358.39|356.39|358.38|356.38|358.4|356.4|358.38|356.38|4
1723298520000|2024-08-10 14:02:00|358.41|356.41|358.39|356.39|358.43|356.43|358.39|356.39|6
1723298530000|2024-08-10 14:02:10|358.42|356.42|358.5|356.5|358.5|356.5|358.42|356.42|5
1723298540000|2024-08-10 14:02:20|358.51|356.51|358.55|356.55|358.56|356.56|358.51|356.51|6
1723298550000|2024-08-10 14:02:30|358.56|356.56|358.68|356.68|358.68|356.68|358.56|356.56|12
1723298560000|2024-08-10 14:02:40|358.69|356.69|358.69|356.69|358.69|356.69|358.69|356.69|1
1723298570000|2024-08-10 14:02:50|358.74|356.74|358.68|356.68|358.75|356.75|358.68|356.68|6
1723298580000|2024-08-10 14:03:00|358.59|356.59|358.59|356.59|358.59|356.59|358.56|356.56|7
1723298590000|2024-08-10 14:03:10|358.63|356.63|358.66|356.66|358.66|356.66|358.6|356.6|13
1723298600000|2024-08-10 14:03:20|358.67|356.67|358.64|356.64|358.68|356.68|358.64|356.64|8
1723298610000|2024-08-10 14:03:30|358.63|356.63|358.59|356.59|358.63|356.63|358.57|356.57|8
1723298620000|2024-08-10 14:03:40|358.57|356.57|358.18|356.18|358.57|356.57|358.18|356.18|16
1723298630000|2024-08-10 14:03:50|358.2|356.2|358.31|356.31|358.32|356.32|358.18|356.18|16
1723298640000|2024-08-10 14:04:00|358.32|356.32|358.35|356.35|358.36|356.36|358.31|356.31|12
1723298650000|2024-08-10 14:04:10|358.34|356.34|358.41|356.41|358.46|356.46|358.34|356.34|12
1723298660000|2024-08-10 14:04:20|358.45|356.45|358.49|356.49|358.49|356.49|358.45|356.45|3
1723298670000|2024-08-10 14:04:30|358.48|356.48|358.48|356.48|358.53|356.53|358.48|356.48|7
1723298680000|2024-08-10 14:04:40|358.49|356.49|358.28|356.28|358.49|356.49|358.28|356.28|13
1723298690000|2024-08-10 14:04:50|358.3|356.3|358.04|356.04|358.31|356.31|358.04|356.04|21
1723298700000|2024-08-10 14:05:00|358.03|356.03|358.12|356.12|358.12|356.12|357.96|355.96|12
1723298710000|2024-08-10 14:05:10|358.13|356.13|358.32|356.32|358.33|356.33|358.13|356.13|18
1723298720000|2024-08-10 14:05:20|358.33|356.33|358.35|356.35|358.35|356.35|358.33|356.33|3
1723298730000|2024-08-10 14:05:30|358.38|356.38|358.46|356.46|358.46|356.46|358.38|356.38|7
1723298740000|2024-08-10 14:05:40|358.47|356.47|358.5|356.5|358.51|356.51|358.47|356.47|11
1723298750000|2024-08-10 14:05:50|358.47|356.47|358.49|356.49|358.49|356.49|358.47|356.47|3
1723298760000|2024-08-10 14:06:00|358.48|356.48|358.61|356.61|358.61|356.61|358.48|356.48|15
1723298770000|2024-08-10 14:06:10|358.6|356.6|358.64|356.64|358.65|356.65|358.57|356.57|11
1723298780000|2024-08-10 14:06:20|358.65|356.65|358.73|356.73|358.73|356.73|358.64|356.64|11
1723298790000|2024-08-10 14:06:30|358.74|356.74|358.85|356.85|358.9|356.9|358.74|356.74|16
1723298800000|2024-08-10 14:06:40|358.83|356.83|358.88|356.88|358.91|356.91|358.81|356.81|11
1723298810000|2024-08-10 14:06:50|358.89|356.89|358.87|356.87|358.89|356.89|358.87|356.87|5
1723298820000|2024-08-10 14:07:00|358.84|356.84|358.79|356.79|358.85|356.85|358.69|356.69|13
1723298830000|2024-08-10 14:07:10|358.81|356.81|358.78|356.78|358.87|356.87|358.77|356.77|14
1723298840000|2024-08-10 14:07:20|358.79|356.79|358.81|356.81|358.81|356.81|358.79|356.79|4
1723298850000|2024-08-10 14:07:30|358.8|356.8|358.81|356.81|358.84|356.84|358.79|356.79|6
1723298860000|2024-08-10 14:07:40|358.8|356.8|358.8|356.8|358.81|356.81|358.8|356.8|5
1723298870000|2024-08-10 14:07:50|358.76|356.76|358.39|356.39|358.76|356.76|358.31|356.31|23
1723298880000|2024-08-10 14:08:00|358.38|356.38|358.39|356.39|358.4|356.4|358.33|356.33|17
1723298890000|2024-08-10 14:08:10|358.38|356.38|358.4|356.4|358.4|356.4|358.38|356.38|9
1723298910000|2024-08-10 14:08:30|358.42|356.42|358.42|356.42|358.42|356.42|358.41|356.41|9
1723298920000|2024-08-10 14:08:40|358.4|356.4|358.42|356.42|358.42|356.42|358.4|356.4|4
1723298930000|2024-08-10 14:08:50|358.41|356.41|358.5|356.5|358.5|356.5|358.41|356.41|6
1723298940000|2024-08-10 14:09:00|358.51|356.51|358.71|356.71|358.71|356.71|358.51|356.51|4
1723298950000|2024-08-10 14:09:10|358.76|356.76|358.8|356.8|358.8|356.8|358.76|356.76|3
1723298960000|2024-08-10 14:09:20|358.81|356.81|358.88|356.88|358.89|356.89|358.81|356.81|16
1723298970000|2024-08-10 14:09:30|358.89|356.89|358.9|356.9|358.9|356.9|358.89|356.89|2
1723298980000|2024-08-10 14:09:40|358.94|356.94|358.97|356.97|358.97|356.97|358.94|356.94|6
1723298990000|2024-08-10 14:09:50|358.96|356.96|358.96|356.96|358.97|356.97|358.96|356.96|17
1723299000000|2024-08-10 14:10:00|358.97|356.97|358.99|356.99|358.99|356.99|358.96|356.96|13
1723299010000|2024-08-10 14:10:10|358.98|356.98|358.98|356.98|358.99|356.99|358.97|356.97|11
1723299020000|2024-08-10 14:10:20|358.99|356.99|358.99|356.99|358.99|356.99|358.98|356.98|3
1723299050000|2024-08-10 14:10:50|358.97|356.97|358.87|356.87|358.97|356.97|358.87|356.87|5
1723299060000|2024-08-10 14:11:00|358.85|356.85|358.84|356.84|358.85|356.85|358.76|356.76|15
1723299070000|2024-08-10 14:11:10|358.86|356.86|358.87|356.87|358.89|356.89|358.85|356.85|10
1723299080000|2024-08-10 14:11:20|358.9|356.9|358.95|356.95|358.95|356.95|358.89|356.89|16
1723299090000|2024-08-10 14:11:30|358.93|356.93|358.92|356.92|358.94|356.94|358.9|356.9|11
1723299100000|2024-08-10 14:11:40|358.89|356.89|358.89|356.89|358.9|356.9|358.89|356.89|3
1723299120000|2024-08-10 14:12:00|358.87|356.87|358.88|356.88|358.91|356.91|358.87|356.87|10
1723299130000|2024-08-10 14:12:10|358.93|356.93|358.95|356.95|358.95|356.95|358.93|356.93|2
1723299140000|2024-08-10 14:12:20|358.92|356.92|358.97|356.97|358.97|356.97|358.91|356.91|12
1723299150000|2024-08-10 14:12:30|358.95|356.95|358.98|356.98|358.98|356.98|358.95|356.95|9
1723299160000|2024-08-10 14:12:40|358.99|356.99|358.99|356.99|358.99|356.99|358.99|356.99|1
1723299220000|2024-08-10 14:13:40|358.96|356.96|358.96|356.96|358.97|356.97|358.93|356.93|9
1723299230000|2024-08-10 14:13:50|358.97|356.97|358.96|356.96|358.97|356.97|358.96|356.96|2
1723299240000|2024-08-10 14:14:00|358.94|356.94|358.98|356.98|358.98|356.98|358.94|356.94|4
1723299250000|2024-08-10 14:14:10|358.97|356.97|358.96|356.96|358.98|356.98|358.93|356.93|9
1723299260000|2024-08-10 14:14:20|358.97|356.97|358.99|356.99|358.99|356.99|358.97|356.97|5
1723299300000|2024-08-10 14:15:00|359|357|358.98|356.98|359|357|358.98|356.98|5
1723299310000|2024-08-10 14:15:10|358.99|356.99|358.99|356.99|358.99|356.99|358.98|356.98|3
1723299320000|2024-08-10 14:15:20|358.98|356.98|358.99|356.99|358.99|356.99|358.98|356.98|2
1723299330000|2024-08-10 14:15:30|358.98|356.98|358.93|356.93|358.98|356.98|358.88|356.88|13
1723299340000|2024-08-10 14:15:40|358.92|356.92|358.94|356.94|358.94|356.94|358.9|356.9|9
1723299350000|2024-08-10 14:15:50|358.93|356.93|358.91|356.91|358.93|356.93|358.91|356.91|3
1723299370000|2024-08-10 14:16:10|358.95|356.95|358.91|356.91|358.96|356.96|358.91|356.91|4
1723299380000|2024-08-10 14:16:20|358.94|356.94|358.89|356.89|358.96|356.96|358.86|356.86|11
1723299390000|2024-08-10 14:16:30|358.88|356.88|358.74|356.74|358.89|356.89|358.74|356.74|11
1723299400000|2024-08-10 14:16:40|358.68|356.68|358.66|356.66|358.71|356.71|358.61|356.61|19
1723299410000|2024-08-10 14:16:50|358.64|356.64|358.5|356.5|358.64|356.64|358.48|356.48|13
1723299420000|2024-08-10 14:17:00|358.52|356.52|358.63|356.63|358.7|356.7|358.52|356.52|18
1723299430000|2024-08-10 14:17:10|358.62|356.62|358.6|356.6|358.65|356.65|358.6|356.6|9
1723299440000|2024-08-10 14:17:20|358.61|356.61|358.61|356.61|358.61|356.61|358.6|356.6|3
1723299450000|2024-08-10 14:17:30|358.62|356.62|358.82|356.82|358.84|356.84|358.62|356.62|9
1723299460000|2024-08-10 14:17:40|358.8|356.8|358.98|356.98|359|357|358.79|356.79|20
1723299470000|2024-08-10 14:17:50|358.96|356.96|359.01|357.01|359.03|357.03|358.96|356.96|12
1723299480000|2024-08-10 14:18:00|359.02|357.02|358.89|356.89|359.02|357.02|358.89|356.89|9
1723299490000|2024-08-10 14:18:10|358.87|356.87|358.88|356.88|358.91|356.91|358.87|356.87|15
1723299500000|2024-08-10 14:18:20|358.85|356.85|358.88|356.88|358.88|356.88|358.85|356.85|4
1723299510000|2024-08-10 14:18:30|358.89|356.89|358.9|356.9|358.95|356.95|358.88|356.88|12
1723299520000|2024-08-10 14:18:40|358.93|356.93|358.99|356.99|358.99|356.99|358.9|356.9|18
1723299530000|2024-08-10 14:18:50|358.98|356.98|358.92|356.92|358.98|356.98|358.92|356.92|6
1723299550000|2024-08-10 14:19:10|358.89|356.89|358.9|356.9|358.9|356.9|358.89|356.89|2
1723299560000|2024-08-10 14:19:20|358.89|356.89|359.01|357.01|359.01|357.01|358.89|356.89|15
1723299570000|2024-08-10 14:19:30|359.03|357.03|359.04|357.04|359.05|357.05|359.03|357.03|4
1723299580000|2024-08-10 14:19:40|359.03|357.03|359.03|357.03|359.06|357.06|359.03|357.03|3
1723299590000|2024-08-10 14:19:50|359.06|357.06|359.03|357.03|359.07|357.07|359.03|357.03|4
1723299600000|2024-08-10 14:20:00|359.05|357.05|359.04|357.04|359.05|357.05|359.04|357.04|2
1723299610000|2024-08-10 14:20:10|359.07|357.07|359.04|357.04|359.09|357.09|359.04|357.04|10
1723299620000|2024-08-10 14:20:20|359.06|357.06|359.07|357.07|359.07|357.07|359.05|357.05|5
1723299630000|2024-08-10 14:20:30|359.08|357.08|359.09|357.09|359.1|357.1|359.05|357.05|8
1723299640000|2024-08-10 14:20:40|359.06|357.06|359.04|357.04|359.06|357.06|359.03|357.03|4
1723299650000|2024-08-10 14:20:50|359.02|357.02|359.03|357.03|359.04|357.04|358.97|356.97|7
1723299660000|2024-08-10 14:21:00|359.02|357.02|358.98|356.98|359.02|357.02|358.98|356.98|10
1723299670000|2024-08-10 14:21:10|358.97|356.97|359|357|359|357|358.97|356.97|5
1723299680000|2024-08-10 14:21:20|358.99|356.99|358.98|356.98|358.99|356.99|358.97|356.97|4
1723299690000|2024-08-10 14:21:30|358.97|356.97|358.85|356.85|358.97|356.97|358.85|356.85|11
1723299700000|2024-08-10 14:21:40|358.86|356.86|358.89|356.89|358.93|356.93|358.85|356.85|8
1723299710000|2024-08-10 14:21:50|358.93|356.93|358.98|356.98|359|357|358.9|356.9|13
1723299720000|2024-08-10 14:22:00|358.97|356.97|358.97|356.97|358.97|356.97|358.97|356.97|1
1723299730000|2024-08-10 14:22:10|358.96|356.96|358.98|356.98|358.99|356.99|358.96|356.96|5
1723299740000|2024-08-10 14:22:20|358.96|356.96|358.96|356.96|358.96|356.96|358.95|356.95|3
1723299750000|2024-08-10 14:22:30|358.94|356.94|358.93|356.93|358.95|356.95|358.93|356.93|4
1723299760000|2024-08-10 14:22:40|358.91|356.91|358.92|356.92|358.93|356.93|358.91|356.91|6
1723299780000|2024-08-10 14:23:00|358.9|356.9|358.85|356.85|358.9|356.9|358.85|356.85|5
1723299790000|2024-08-10 14:23:10|358.82|356.82|358.85|356.85|358.89|356.89|358.82|356.82|11
1723299800000|2024-08-10 14:23:20|358.84|356.84|358.88|356.88|358.88|356.88|358.83|356.83|5
1723299810000|2024-08-10 14:23:30|358.9|356.9|358.95|356.95|358.97|356.97|358.88|356.88|14
1723299820000|2024-08-10 14:23:40|358.93|356.93|358.95|356.95|358.95|356.95|358.93|356.93|2
1723299840000|2024-08-10 14:24:00|358.97|356.97|358.94|356.94|358.98|356.98|358.94|356.94|6
1723299860000|2024-08-10 14:24:20|358.98|356.98|359.01|357.01|359.01|357.01|358.98|356.98|10
1723299870000|2024-08-10 14:24:30|359|357|358.97|356.97|359.04|357.04|358.97|356.97|16
1723299880000|2024-08-10 14:24:40|359|357|359.01|357.01|359.04|357.04|359|357|4
1723299890000|2024-08-10 14:24:50|359.05|357.05|359.06|357.06|359.06|357.06|359.01|357.01|4
1723299900000|2024-08-10 14:25:00|359.05|357.05|359.02|357.02|359.06|357.06|359.02|357.02|5
1723299910000|2024-08-10 14:25:10|359.06|357.06|359.03|357.03|359.08|357.08|359.03|357.03|11
1723299920000|2024-08-10 14:25:20|359.06|357.06|359.07|357.07|359.07|357.07|359.06|357.06|2
1723299930000|2024-08-10 14:25:30|359.08|357.08|359.07|357.07|359.08|357.08|359.05|357.05|10
1723299950000|2024-08-10 14:25:50|359.09|357.09|359.09|357.09|359.1|357.1|359.09|357.09|3
1723299960000|2024-08-10 14:26:00|359.1|357.1|359.1|357.1|359.11|357.11|359.09|357.09|11
1723299970000|2024-08-10 14:26:10|359.11|357.11|359.08|357.08|359.11|357.11|359.08|357.08|4
1723299980000|2024-08-10 14:26:20|359.05|357.05|359.08|357.08|359.09|357.09|359.05|357.05|4
1723300000000|2024-08-10 14:26:40|359.09|357.09|359.09|357.09|359.09|357.09|359.09|357.09|1
1723300010000|2024-08-10 14:26:50|359.07|357.07|359.03|357.03|359.07|357.07|359.03|357.03|3
1723300020000|2024-08-10 14:27:00|359.02|357.02|359.01|357.01|359.02|357.02|359.01|357.01|2
1723300030000|2024-08-10 14:27:10|358.98|356.98|358.98|356.98|358.99|356.99|358.98|356.98|3
1723300040000|2024-08-10 14:27:20|358.97|356.97|358.97|356.97|358.97|356.97|358.94|356.94|9
1723300050000|2024-08-10 14:27:30|358.96|356.96|358.97|356.97|358.97|356.97|358.96|356.96|2
1723300060000|2024-08-10 14:27:40|358.98|356.98|358.97|356.97|358.98|356.98|358.97|356.97|4
1723300070000|2024-08-10 14:27:50|358.96|356.96|358.95|356.95|358.96|356.96|358.95|356.95|2
1723300080000|2024-08-10 14:28:00|358.96|356.96|358.95|356.95|358.97|356.97|358.95|356.95|10
1723300100000|2024-08-10 14:28:20|358.94|356.94|358.93|356.93|358.94|356.94|358.85|356.85|11
1723300120000|2024-08-10 14:28:40|358.98|356.98|358.98|356.98|359.02|357.02|358.98|356.98|10
1723300130000|2024-08-10 14:28:50|359.02|357.02|358.98|356.98|359.02|357.02|358.98|356.98|2
1723300140000|2024-08-10 14:29:00|359.01|357.01|358.98|356.98|359.01|357.01|358.96|356.96|14
1723300150000|2024-08-10 14:29:10|358.99|356.99|359.04|357.04|359.04|357.04|358.99|356.99|8
1723300160000|2024-08-10 14:29:20|359.03|357.03|359|357|359.04|357.04|359|357|8
1723300170000|2024-08-10 14:29:30|359.02|357.02|359.05|357.05|359.05|357.05|359.02|357.02|3
1723300180000|2024-08-10 14:29:40|359.03|357.03|359.06|357.06|359.07|357.07|359.03|357.03|8
1723300190000|2024-08-10 14:29:50|359.07|357.07|359.07|357.07|359.07|357.07|359.07|357.07|1
1723300200000|2024-08-10 14:30:00|359.06|357.06|359.07|357.07|359.07|357.07|359.03|357.03|10
1723300210000|2024-08-10 14:30:10|359.08|357.08|359.09|357.09|359.1|357.1|359.08|357.08|4
1723300220000|2024-08-10 14:30:20|359.08|357.08|359.09|357.09|359.1|357.1|359.08|357.08|4
1723300230000|2024-08-10 14:30:30|359.08|357.08|359.05|357.05|359.08|357.08|359.04|357.04|4
1723300240000|2024-08-10 14:30:40|359.04|357.04|359.04|357.04|359.05|357.05|359.04|357.04|3
1723300260000|2024-08-10 14:31:00|359.05|357.05|359.07|357.07|359.07|357.07|359.05|357.05|4
1723300270000|2024-08-10 14:31:10|359.06|357.06|359.06|357.06|359.06|357.06|359.06|357.06|1
1723300280000|2024-08-10 14:31:20|359.07|357.07|359.05|357.05|359.07|357.07|359.05|357.05|3
1723300290000|2024-08-10 14:31:30|359.04|357.04|359.04|357.04|359.04|357.04|359.04|357.04|1
1723300300000|2024-08-10 14:31:40|359.03|357.03|359.03|357.03|359.03|357.03|359.03|357.03|1
1723300320000|2024-08-10 14:32:00|359.04|357.04|359.03|357.03|359.05|357.05|359.03|357.03|5
1723300330000|2024-08-10 14:32:10|359.04|357.04|359.06|357.06|359.06|357.06|359.03|357.03|6
1723300340000|2024-08-10 14:32:20|359.1|357.1|359.13|357.13|359.14|357.14|359.1|357.1|8
1723300350000|2024-08-10 14:32:30|359.14|357.14|359.11|357.11|359.15|357.15|359.11|357.11|6
1723300360000|2024-08-10 14:32:40|359.09|357.09|359.03|357.03|359.09|357.09|359.03|357.03|3
1723300370000|2024-08-10 14:32:50|359.05|357.05|359.03|357.03|359.06|357.06|359.03|357.03|5
1723300390000|2024-08-10 14:33:10|359.07|357.07|359.07|357.07|359.08|357.08|359.06|357.06|6
1723300400000|2024-08-10 14:33:20|359.12|357.12|359.11|357.11|359.12|357.12|359.11|357.11|2
1723300410000|2024-08-10 14:33:30|359.1|357.1|359.12|357.12|359.13|357.13|359.09|357.09|11
1723300430000|2024-08-10 14:33:50|359.11|357.11|359.11|357.11|359.11|357.11|359.11|357.11|1
1723300450000|2024-08-10 14:34:10|359.15|357.15|359.08|357.08|359.15|357.15|359.07|357.07|7
1723300460000|2024-08-10 14:34:20|359.09|357.09|359.11|357.11|359.11|357.11|359.09|357.09|3
1723300470000|2024-08-10 14:34:30|359.1|357.1|359.09|357.09|359.14|357.14|359.09|357.09|6
1723300490000|2024-08-10 14:34:50|359.13|357.13|359.13|357.13|359.13|357.13|359.1|357.1|5
1723300500000|2024-08-10 14:35:00|359.11|357.11|359.11|357.11|359.11|357.11|359.11|357.11|1
1723300510000|2024-08-10 14:35:10|359.14|357.14|359.14|357.14|359.16|357.16|359.11|357.11|14
1723300520000|2024-08-10 14:35:20|359.15|357.15|359.15|357.15|359.15|357.15|359.13|357.13|3
1723300530000|2024-08-10 14:35:30|359.12|357.12|359.19|357.19|359.19|357.19|359.12|357.12|9
1723300550000|2024-08-10 14:35:50|359.2|357.2|359.2|357.2|359.2|357.2|359.2|357.2|1
1723300580000|2024-08-10 14:36:20|359.21|357.21|359.2|357.2|359.21|357.21|359.2|357.2|2
1723300610000|2024-08-10 14:36:50|359.18|357.18|359.19|357.19|359.19|357.19|359.18|357.18|2
1723300620000|2024-08-10 14:37:00|359.17|357.17|359.19|357.19|359.19|357.19|359.17|357.17|4
1723300640000|2024-08-10 14:37:20|359.2|357.2|359.18|357.18|359.2|357.2|359.18|357.18|3
1723300650000|2024-08-10 14:37:30|359.19|357.19|359.18|357.18|359.19|357.19|359.18|357.18|2
1723300660000|2024-08-10 14:37:40|359.17|357.17|359.02|357.02|359.17|357.17|359.02|357.02|16
1723300670000|2024-08-10 14:37:50|359.06|357.06|359.06|357.06|359.09|357.09|359.03|357.03|12
1723300680000|2024-08-10 14:38:00|359.08|357.08|359.07|357.07|359.08|357.08|359.06|357.06|4
1723300700000|2024-08-10 14:38:20|359.1|357.1|359.08|357.08|359.1|357.1|359.06|357.06|10
1723300710000|2024-08-10 14:38:30|359.07|357.07|359.08|357.08|359.09|357.09|359.07|357.07|9
1723300720000|2024-08-10 14:38:40|359.07|357.07|359.06|357.06|359.07|357.07|359.06|357.06|2
1723300730000|2024-08-10 14:38:50|359.05|357.05|359.04|357.04|359.05|357.05|359.04|357.04|2
1723300750000|2024-08-10 14:39:10|359.07|357.07|359.06|357.06|359.07|357.07|359.04|357.04|10
1723300760000|2024-08-10 14:39:20|359.04|357.04|359.02|357.02|359.04|357.04|359.02|357.02|3
1723300770000|2024-08-10 14:39:30|359.01|357.01|359|357|359.02|357.02|359|357|4
1723300780000|2024-08-10 14:39:40|358.99|356.99|358.97|356.97|359.01|357.01|358.97|356.97|9
1723300790000|2024-08-10 14:39:50|359|357|358.72|356.72|359|357|358.67|356.67|7
1723300800000|2024-08-10 14:40:00|358.75|356.75|358.76|356.76|358.79|356.79|358.72|356.72|15
1723300810000|2024-08-10 14:40:10|358.75|356.75|358.74|356.74|358.79|356.79|358.74|356.74|12
1723300820000|2024-08-10 14:40:20|358.72|356.72|358.75|356.75|358.75|356.75|358.69|356.69|4
1723300830000|2024-08-10 14:40:30|358.74|356.74|358.92|356.92|358.93|356.93|358.74|356.74|15
1723300840000|2024-08-10 14:40:40|358.91|356.91|358.96|356.96|358.96|356.96|358.91|356.91|6
1723300850000|2024-08-10 14:40:50|358.97|356.97|359.01|357.01|359.01|357.01|358.97|356.97|16
1723300860000|2024-08-10 14:41:00|359|357|359.04|357.04|359.04|357.04|358.99|356.99|6
1723300870000|2024-08-10 14:41:10|359.01|357.01|359.01|357.01|359.01|357.01|359.01|357.01|1
1723300880000|2024-08-10 14:41:20|358.96|356.96|358.91|356.91|358.96|356.96|358.91|356.91|5
1723300890000|2024-08-10 14:41:30|358.9|356.9|358.97|356.97|358.98|356.98|358.9|356.9|11
1723300900000|2024-08-10 14:41:40|358.92|356.92|358.99|356.99|358.99|356.99|358.92|356.92|9
1723300910000|2024-08-10 14:41:50|358.98|356.98|358.96|356.96|358.99|356.99|358.94|356.94|13
1723300920000|2024-08-10 14:42:00|358.94|356.94|358.88|356.88|358.94|356.94|358.87|356.87|9
1723300930000|2024-08-10 14:42:10|358.87|356.87|358.8|356.8|358.87|356.87|358.8|356.8|6
1723300940000|2024-08-10 14:42:20|358.79|356.79|358.84|356.84|358.86|356.86|358.79|356.79|7
1723300950000|2024-08-10 14:42:30|358.85|356.85|358.86|356.86|358.88|356.88|358.85|356.85|5
1723300960000|2024-08-10 14:42:40|358.89|356.89|358.87|356.87|358.91|356.91|358.87|356.87|13
1723300970000|2024-08-10 14:42:50|358.86|356.86|358.8|356.8|358.86|356.86|358.8|356.8|9
1723300980000|2024-08-10 14:43:00|358.81|356.81|358.79|356.79|358.81|356.81|358.77|356.77|15
1723300990000|2024-08-10 14:43:10|358.8|356.8|358.79|356.79|358.8|356.8|358.76|356.76|8
1723301000000|2024-08-10 14:43:20|358.78|356.78|358.79|356.79|358.83|356.83|358.74|356.74|6
1723301010000|2024-08-10 14:43:30|358.78|356.78|358.64|356.64|358.78|356.78|358.64|356.64|10
1723301020000|2024-08-10 14:43:40|358.67|356.67|358.69|356.69|358.7|356.7|358.67|356.67|4
1723301030000|2024-08-10 14:43:50|358.73|356.73|358.77|356.77|358.77|356.77|358.73|356.73|3
1723301040000|2024-08-10 14:44:00|358.78|356.78|358.84|356.84|358.86|356.86|358.75|356.75|14
1723301050000|2024-08-10 14:44:10|358.85|356.85|358.85|356.85|358.88|356.88|358.83|356.83|10
1723301060000|2024-08-10 14:44:20|358.86|356.86|358.87|356.87|358.9|356.9|358.85|356.85|7
1723301070000|2024-08-10 14:44:30|358.86|356.86|358.85|356.85|358.86|356.86|358.85|356.85|2
1723301080000|2024-08-10 14:44:40|358.84|356.84|358.73|356.73|358.84|356.84|358.73|356.73|5
1723301090000|2024-08-10 14:44:50|358.75|356.75|358.76|356.76|358.8|356.8|358.75|356.75|8
1723301100000|2024-08-10 14:45:00|358.79|356.79|358.77|356.77|358.83|356.83|358.76|356.76|16
1723301110000|2024-08-10 14:45:10|358.78|356.78|358.88|356.88|358.88|356.88|358.77|356.77|12
1723301120000|2024-08-10 14:45:20|358.87|356.87|358.87|356.87|358.89|356.89|358.87|356.87|5
1723301130000|2024-08-10 14:45:30|358.85|356.85|358.86|356.86|358.87|356.87|358.85|356.85|4
1723301140000|2024-08-10 14:45:40|358.89|356.89|358.89|356.89|358.92|356.92|358.89|356.89|4
1723301150000|2024-08-10 14:45:50|358.88|356.88|358.88|356.88|358.88|356.88|358.88|356.88|1
1723301160000|2024-08-10 14:46:00|358.92|356.92|358.92|356.92|358.96|356.96|358.92|356.92|9
1723301170000|2024-08-10 14:46:10|358.93|356.93|358.9|356.9|358.93|356.93|358.9|356.9|7
1723301180000|2024-08-10 14:46:20|358.91|356.91|358.89|356.89|358.94|356.94|358.89|356.89|8
1723301190000|2024-08-10 14:46:30|358.9|356.9|358.92|356.92|358.92|356.92|358.89|356.89|7
1723301200000|2024-08-10 14:46:40|358.93|356.93|358.95|356.95|358.98|356.98|358.92|356.92|8
1723301210000|2024-08-10 14:46:50|358.94|356.94|358.97|356.97|358.97|356.97|358.92|356.92|10
1723301220000|2024-08-10 14:47:00|358.98|356.98|358.97|356.97|359.02|357.02|358.97|356.97|14
1723301230000|2024-08-10 14:47:10|358.99|356.99|358.99|356.99|358.99|356.99|358.99|356.99|1
1723301240000|2024-08-10 14:47:20|359|357|358.99|356.99|359|357|358.99|356.99|6
1723301260000|2024-08-10 14:47:40|359.01|357.01|359.01|357.01|359.01|357.01|358.99|356.99|3
1723301270000|2024-08-10 14:47:50|359|357|358.99|356.99|359|357|358.99|356.99|2
1723301280000|2024-08-10 14:48:00|358.98|356.98|358.86|356.86|358.98|356.98|358.86|356.86|4
1723301290000|2024-08-10 14:48:10|358.8|356.8|358.74|356.74|358.8|356.8|358.74|356.74|2
1723301300000|2024-08-10 14:48:20|358.76|356.76|358.85|356.85|358.85|356.85|358.74|356.74|13
1723301310000|2024-08-10 14:48:30|358.86|356.86|358.86|356.86|358.86|356.86|358.79|356.79|11
1723301320000|2024-08-10 14:48:40|358.87|356.87|358.79|356.79|358.87|356.87|358.78|356.78|8
1723301330000|2024-08-10 14:48:50|358.77|356.77|358.82|356.82|358.85|356.85|358.77|356.77|6
1723301340000|2024-08-10 14:49:00|358.84|356.84|358.83|356.83|358.84|356.84|358.83|356.83|2
1723301380000|2024-08-10 14:49:40|358.82|356.82|358.82|356.82|358.82|356.82|358.82|356.82|1
1723301390000|2024-08-10 14:49:50|358.85|356.85|358.82|356.82|358.85|356.85|358.82|356.82|3
1723301400000|2024-08-10 14:50:00|358.83|356.83|358.8|356.8|358.85|356.85|358.8|356.8|8
1723301410000|2024-08-10 14:50:10|358.78|356.78|358.79|356.79|358.8|356.8|358.78|356.78|4
1723301420000|2024-08-10 14:50:20|358.8|356.8|358.79|356.79|358.85|356.85|358.79|356.79|10
1723301430000|2024-08-10 14:50:30|358.77|356.77|358.81|356.81|358.82|356.82|358.77|356.77|6
1723301440000|2024-08-10 14:50:40|358.79|356.79|358.79|356.79|358.83|356.83|358.77|356.77|13
1723301450000|2024-08-10 14:50:50|358.8|356.8|358.8|356.8|358.8|356.8|358.79|356.79|3
1723301460000|2024-08-10 14:51:00|358.81|356.81|358.7|356.7|358.81|356.81|358.7|356.7|5
1723301470000|2024-08-10 14:51:10|358.72|356.72|358.7|356.7|358.74|356.74|358.7|356.7|11
1723301480000|2024-08-10 14:51:20|358.67|356.67|358.69|356.69|358.73|356.73|358.66|356.66|12
1723301490000|2024-08-10 14:51:30|358.7|356.7|358.74|356.74|358.75|356.75|358.69|356.69|10
1723301500000|2024-08-10 14:51:40|358.72|356.72|358.68|356.68|358.72|356.72|358.68|356.68|5
1723301510000|2024-08-10 14:51:50|358.67|356.67|358.6|356.6|358.67|356.67|358.6|356.6|6
1723301530000|2024-08-10 14:52:10|358.65|356.65|358.6|356.6|358.67|356.67|358.6|356.6|7
1723301540000|2024-08-10 14:52:20|358.59|356.59|358.51|356.51|358.59|356.59|358.51|356.51|2
1723301550000|2024-08-10 14:52:30|358.55|356.55|358.52|356.52|358.55|356.55|358.51|356.51|5
1723301560000|2024-08-10 14:52:40|358.51|356.51|358.51|356.51|358.56|356.56|358.51|356.51|12
1723301570000|2024-08-10 14:52:50|358.5|356.5|358.5|356.5|358.5|356.5|358.5|356.5|1
1723301580000|2024-08-10 14:53:00|358.51|356.51|358.61|356.61|358.61|356.61|358.51|356.51|10
1723301590000|2024-08-10 14:53:10|358.75|356.75|358.71|356.71|358.78|356.78|358.71|356.71|7
1723301610000|2024-08-10 14:53:30|358.74|356.74|358.71|356.71|358.74|356.74|358.71|356.71|3
1723301630000|2024-08-10 14:53:50|358.72|356.72|358.79|356.79|358.81|356.81|358.71|356.71|11
1723301650000|2024-08-10 14:54:10|358.78|356.78|358.78|356.78|358.78|356.78|358.77|356.77|3
1723301670000|2024-08-10 14:54:30|358.81|356.81|358.84|356.84|358.85|356.85|358.79|356.79|11
1723301680000|2024-08-10 14:54:40|358.88|356.88|358.87|356.87|358.89|356.89|358.85|356.85|7
1723301690000|2024-08-10 14:54:50|358.88|356.88|358.87|356.87|358.96|356.96|358.87|356.87|18
1723301700000|2024-08-10 14:55:00|358.9|356.9|358.87|356.87|358.93|356.93|358.87|356.87|6
1723301710000|2024-08-10 14:55:10|358.85|356.85|358.81|356.81|358.85|356.85|358.8|356.8|6
1723301720000|2024-08-10 14:55:20|358.83|356.83|358.81|356.81|358.83|356.83|358.81|356.81|3
1723301730000|2024-08-10 14:55:30|358.83|356.83|358.8|356.8|358.83|356.83|358.79|356.79|7
1723301750000|2024-08-10 14:55:50|358.79|356.79|358.7|356.7|358.79|356.79|358.69|356.69|12
1723301760000|2024-08-10 14:56:00|358.71|356.71|358.69|356.69|358.71|356.71|358.69|356.69|7
1723301770000|2024-08-10 14:56:10|358.68|356.68|358.58|356.58|358.68|356.68|358.58|356.58|5
1723301780000|2024-08-10 14:56:20|358.59|356.59|358.55|356.55|358.59|356.59|358.55|356.55|3
1723301790000|2024-08-10 14:56:30|358.54|356.54|358.55|356.55|358.56|356.56|358.53|356.53|4
1723301800000|2024-08-10 14:56:40|358.59|356.59|358.55|356.55|358.59|356.59|358.54|356.54|5
1723301810000|2024-08-10 14:56:50|358.53|356.53|358.53|356.53|358.55|356.55|358.53|356.53|4
1723301820000|2024-08-10 14:57:00|358.57|356.57|358.42|356.42|358.57|356.57|358.42|356.42|7
1723301830000|2024-08-10 14:57:10|358.41|356.41|358.38|356.38|358.41|356.41|358.38|356.38|2
1723301850000|2024-08-10 14:57:30|358.41|356.41|358.45|356.45|358.45|356.45|358.41|356.41|2
1723301860000|2024-08-10 14:57:40|358.44|356.44|358.55|356.55|358.58|356.58|358.42|356.42|14
1723301870000|2024-08-10 14:57:50|358.56|356.56|358.58|356.58|358.59|356.59|358.55|356.55|7
1723301880000|2024-08-10 14:58:00|358.59|356.59|358.6|356.6|358.61|356.61|358.57|356.57|6
1723301890000|2024-08-10 14:58:10|358.61|356.61|358.63|356.63|358.63|356.63|358.61|356.61|9
1723301900000|2024-08-10 14:58:20|358.62|356.62|358.61|356.61|358.63|356.63|358.61|356.61|6
1723301910000|2024-08-10 14:58:30|358.65|356.65|358.64|356.64|358.66|356.66|358.64|356.64|5
1723301950000|2024-08-10 14:59:10|358.69|356.69|358.76|356.76|358.76|356.76|358.69|356.69|8
1723301960000|2024-08-10 14:59:20|358.74|356.74|358.74|356.74|358.74|356.74|358.74|356.74|1
1723301970000|2024-08-10 14:59:30|358.78|356.78|358.79|356.79|358.79|356.79|358.75|356.75|7
1723301980000|2024-08-10 14:59:40|358.77|356.77|358.82|356.82|358.84|356.84|358.77|356.77|8
1723301990000|2024-08-10 14:59:50|358.81|356.81|358.81|356.81|358.81|356.81|358.81|356.81|1
1723302000000|2024-08-10 15:00:00|358.84|356.84|358.88|356.88|358.88|356.88|358.84|356.84|9
1723302010000|2024-08-10 15:00:10|358.89|356.89|358.89|356.89|358.9|356.9|358.89|356.89|3
1723302030000|2024-08-10 15:00:30|358.95|356.95|359|357|359|357|358.95|356.95|5
1723302040000|2024-08-10 15:00:40|359.01|357.01|358.9|356.9|359.01|357.01|358.9|356.9|7
1723302070000|2024-08-10 15:01:10|358.87|356.87|358.86|356.86|358.87|356.87|358.86|356.86|2
1723302080000|2024-08-10 15:01:20|358.85|356.85|358.83|356.83|358.85|356.85|358.83|356.83|3
1723302090000|2024-08-10 15:01:30|358.78|356.78|358.71|356.71|358.78|356.78|358.71|356.71|2
1723302100000|2024-08-10 15:01:40|358.74|356.74|358.69|356.69|358.74|356.74|358.69|356.69|3
1723302120000|2024-08-10 15:02:00|358.68|356.68|358.63|356.63|358.68|356.68|358.63|356.63|4
1723302150000|2024-08-10 15:02:30|358.64|356.64|358.64|356.64|358.67|356.67|358.64|356.64|3
1723302160000|2024-08-10 15:02:40|358.65|356.65|358.73|356.73|358.74|356.74|358.64|356.64|14
1723302180000|2024-08-10 15:03:00|358.77|356.77|358.73|356.73|358.77|356.77|358.73|356.73|8
1723302200000|2024-08-10 15:03:20|358.68|356.68|358.66|356.66|358.69|356.69|358.65|356.65|10
1723302210000|2024-08-10 15:03:30|358.68|356.68|358.63|356.63|358.72|356.72|358.63|356.63|7
1723302220000|2024-08-10 15:03:40|358.62|356.62|358.61|356.61|358.62|356.62|358.61|356.61|2
1723302230000|2024-08-10 15:03:50|358.6|356.6|358.6|356.6|358.6|356.6|358.6|356.6|1
1723302240000|2024-08-10 15:04:00|358.55|356.55|358.5|356.5|358.55|356.55|358.5|356.5|4
1723302250000|2024-08-10 15:04:10|358.47|356.47|358.38|356.38|358.47|356.47|358.38|356.38|3
1723302260000|2024-08-10 15:04:20|358.35|356.35|358.35|356.35|358.37|356.37|358.35|356.35|4
1723302270000|2024-08-10 15:04:30|358.38|356.38|358.38|356.38|358.41|356.41|358.34|356.34|23
1723302290000|2024-08-10 15:04:50|358.39|356.39|358.4|356.4|358.42|356.42|358.37|356.37|15
1723302300000|2024-08-10 15:05:00|358.45|356.45|358.52|356.52|358.53|356.53|358.44|356.44|7
1723302310000|2024-08-10 15:05:10|358.53|356.53|358.54|356.54|358.56|356.56|358.51|356.51|9
1723302320000|2024-08-10 15:05:20|358.55|356.55|358.54|356.54|358.55|356.55|358.54|356.54|2
1723302330000|2024-08-10 15:05:30|358.58|356.58|358.63|356.63|358.66|356.66|358.58|356.58|6
1723302360000|2024-08-10 15:06:00|358.57|356.57|358.57|356.57|358.57|356.57|358.52|356.52|8
1723302370000|2024-08-10 15:06:10|358.55|356.55|358.58|356.58|358.61|356.61|358.54|356.54|13
1723302380000|2024-08-10 15:06:20|358.6|356.6|358.63|356.63|358.65|356.65|358.59|356.59|8
1723302390000|2024-08-10 15:06:30|358.64|356.64|358.76|356.76|358.78|356.78|358.64|356.64|12
1723302400000|2024-08-10 15:06:40|358.77|356.77|358.72|356.72|358.77|356.77|358.71|356.71|9
1723302410000|2024-08-10 15:06:50|358.71|356.71|358.71|356.71|358.71|356.71|358.71|356.71|1
1723302420000|2024-08-10 15:07:00|358.69|356.69|358.69|356.69|358.72|356.72|358.69|356.69|9
1723302430000|2024-08-10 15:07:10|358.7|356.7|358.83|356.83|358.83|356.83|358.7|356.7|4
1723302440000|2024-08-10 15:07:20|358.82|356.82|358.8|356.8|358.83|356.83|358.8|356.8|8
1723302450000|2024-08-10 15:07:30|358.81|356.81|358.8|356.8|358.82|356.82|358.8|356.8|3
1723302460000|2024-08-10 15:07:40|358.85|356.85|358.95|356.95|358.97|356.97|358.85|356.85|12
1723302470000|2024-08-10 15:07:50|358.94|356.94|358.94|356.94|358.95|356.95|358.94|356.94|3
1723302480000|2024-08-10 15:08:00|358.92|356.92|358.9|356.9|358.93|356.93|358.9|356.9|3
1723302490000|2024-08-10 15:08:10|358.89|356.89|358.93|356.93|358.93|356.93|358.89|356.89|2
1723302500000|2024-08-10 15:08:20|358.92|356.92|358.97|356.97|358.97|356.97|358.92|356.92|6
1723302530000|2024-08-10 15:08:50|358.92|356.92|358.89|356.89|358.92|356.92|358.89|356.89|2
1723302540000|2024-08-10 15:09:00|358.9|356.9|358.95|356.95|358.95|356.95|358.9|356.9|9
1723302550000|2024-08-10 15:09:10|358.97|356.97|358.95|356.95|358.97|356.97|358.95|356.95|3
1723302560000|2024-08-10 15:09:20|358.96|356.96|358.95|356.95|358.96|356.96|358.95|356.95|8
1723302570000|2024-08-10 15:09:30|358.96|356.96|358.95|356.95|358.96|356.96|358.95|356.95|6
1723302580000|2024-08-10 15:09:40|358.96|356.96|358.97|356.97|358.97|356.97|358.96|356.96|2
1723302650000|2024-08-10 15:10:50|358.95|356.95|358.84|356.84|358.95|356.95|358.84|356.84|3
1723302670000|2024-08-10 15:11:10|358.77|356.77|358.73|356.73|358.77|356.77|358.73|356.73|8
1723302690000|2024-08-10 15:11:30|358.77|356.77|358.87|356.87|358.87|356.87|358.77|356.77|5
1723302700000|2024-08-10 15:11:40|358.88|356.88|358.89|356.89|358.89|356.89|358.88|356.88|2
1723302710000|2024-08-10 15:11:50|358.9|356.9|358.92|356.92|358.92|356.92|358.87|356.87|11
1723302720000|2024-08-10 15:12:00|358.91|356.91|358.95|356.95|358.96|356.96|358.91|356.91|8
1723302730000|2024-08-10 15:12:10|358.96|356.96|358.95|356.95|358.96|356.96|358.95|356.95|2
1723302750000|2024-08-10 15:12:30|358.96|356.96|358.95|356.95|358.96|356.96|358.95|356.95|2
1723302760000|2024-08-10 15:12:40|358.96|356.96|358.96|356.96|358.97|356.97|358.95|356.95|7
1723302770000|2024-08-10 15:12:50|358.97|356.97|358.97|356.97|358.97|356.97|358.97|356.97|1
1723302800000|2024-08-10 15:13:20|358.98|356.98|358.99|356.99|358.99|356.99|358.98|356.98|2
1723302810000|2024-08-10 15:13:30|358.98|356.98|359.01|357.01|359.01|357.01|358.98|356.98|4
1723302830000|2024-08-10 15:13:50|358.99|356.99|359.01|357.01|359.01|357.01|358.99|356.99|2
1723302840000|2024-08-10 15:14:00|359|357|359.16|357.16|359.17|357.17|358.99|356.99|8
1723302850000|2024-08-10 15:14:10|359.17|357.17|359.17|357.17|359.18|357.18|359.14|357.14|14
1723302860000|2024-08-10 15:14:20|359.16|357.16|359.19|357.19|359.19|357.19|359.16|357.16|16
1723302870000|2024-08-10 15:14:30|359.18|357.18|359.18|357.18|359.19|357.19|359.18|357.18|5
1723302880000|2024-08-10 15:14:40|359.19|357.19|359.08|357.08|359.19|357.19|359.08|357.08|5
1723302890000|2024-08-10 15:14:50|359.09|357.09|359.08|357.08|359.1|357.1|359.08|357.08|6
1723302900000|2024-08-10 15:15:00|359.09|357.09|359.17|357.17|359.18|357.18|359.08|357.08|21
1723302910000|2024-08-10 15:15:10|359.16|357.16|359.14|357.14|359.17|357.17|359.14|357.14|7
1723302930000|2024-08-10 15:15:30|359.1|357.1|359.09|357.09|359.12|357.12|359.07|357.07|11
1723302940000|2024-08-10 15:15:40|359.07|357.07|359.01|357.01|359.07|357.07|358.96|356.96|6
1723302950000|2024-08-10 15:15:50|358.98|356.98|358.97|356.97|358.98|356.98|358.97|356.97|2
1723302960000|2024-08-10 15:16:00|358.96|356.96|358.92|356.92|358.96|356.96|358.91|356.91|6
1723302970000|2024-08-10 15:16:10|358.87|356.87|358.91|356.91|358.95|356.95|358.85|356.85|21
1723302980000|2024-08-10 15:16:20|358.9|356.9|358.89|356.89|358.9|356.9|358.89|356.89|2
1723302990000|2024-08-10 15:16:30|358.88|356.88|358.89|356.89|358.91|356.91|358.88|356.88|3
1723303000000|2024-08-10 15:16:40|358.88|356.88|358.88|356.88|358.88|356.88|358.88|356.88|1
1723303010000|2024-08-10 15:16:50|358.91|356.91|358.9|356.9|358.92|356.92|358.9|356.9|3
1723303020000|2024-08-10 15:17:00|358.87|356.87|358.85|356.85|358.87|356.87|358.85|356.85|2
1723303030000|2024-08-10 15:17:10|358.88|356.88|358.87|356.87|358.9|356.9|358.85|356.85|8
1723303040000|2024-08-10 15:17:20|358.86|356.86|358.87|356.87|358.89|356.89|358.86|356.86|3
1723303050000|2024-08-10 15:17:30|358.9|356.9|358.87|356.87|358.9|356.9|358.87|356.87|5
1723303060000|2024-08-10 15:17:40|358.85|356.85|358.86|356.86|358.86|356.86|358.85|356.85|2
1723303070000|2024-08-10 15:17:50|358.87|356.87|358.86|356.86|358.87|356.87|358.85|356.85|11
1723303080000|2024-08-10 15:18:00|358.88|356.88|358.82|356.82|358.89|356.89|358.82|356.82|7
1723303100000|2024-08-10 15:18:20|358.81|356.81|358.83|356.83|358.85|356.85|358.77|356.77|6
1723303110000|2024-08-10 15:18:30|358.84|356.84|358.8|356.8|358.84|356.84|358.78|356.78|10
1723303120000|2024-08-10 15:18:40|358.84|356.84|358.8|356.8|358.84|356.84|358.8|356.8|5
1723303130000|2024-08-10 15:18:50|358.81|356.81|358.82|356.82|358.83|356.83|358.8|356.8|5
1723303140000|2024-08-10 15:19:00|358.81|356.81|358.81|356.81|358.82|356.82|358.81|356.81|3
1723303150000|2024-08-10 15:19:10|358.85|356.85|358.83|356.83|358.86|356.86|358.83|356.83|6
1723303160000|2024-08-10 15:19:20|358.86|356.86|358.92|356.92|358.92|356.92|358.86|356.86|6
1723303170000|2024-08-10 15:19:30|358.91|356.91|358.9|356.9|358.91|356.91|358.88|356.88|13
1723303180000|2024-08-10 15:19:40|358.89|356.89|358.89|356.89|358.89|356.89|358.89|356.89|1
1723303190000|2024-08-10 15:19:50|358.86|356.86|358.86|356.86|358.86|356.86|358.86|356.86|1
1723303200000|2024-08-10 15:20:00|358.87|356.87|358.88|356.88|358.9|356.9|358.86|356.86|7
1723303210000|2024-08-10 15:20:10|358.89|356.89|358.85|356.85|358.89|356.89|358.85|356.85|4
1723303220000|2024-08-10 15:20:20|358.8|356.8|358.8|356.8|358.8|356.8|358.8|356.8|1
1723303230000|2024-08-10 15:20:30|358.78|356.78|358.83|356.83|358.83|356.83|358.78|356.78|9
1723303240000|2024-08-10 15:20:40|358.81|356.81|358.8|356.8|358.81|356.81|358.78|356.78|5
1723303250000|2024-08-10 15:20:50|358.81|356.81|358.79|356.79|358.82|356.82|358.79|356.79|10
1723303260000|2024-08-10 15:21:00|358.77|356.77|358.76|356.76|358.77|356.77|358.75|356.75|8
1723303270000|2024-08-10 15:21:10|358.77|356.77|358.75|356.75|358.79|356.79|358.75|356.75|11
1723303280000|2024-08-10 15:21:20|358.74|356.74|358.75|356.75|358.75|356.75|358.69|356.69|4
1723303290000|2024-08-10 15:21:30|358.78|356.78|358.8|356.8|358.8|356.8|358.77|356.77|4
1723303310000|2024-08-10 15:21:50|358.82|356.82|358.81|356.81|358.82|356.82|358.81|356.81|2
1723303330000|2024-08-10 15:22:10|358.83|356.83|358.84|356.84|358.85|356.85|358.81|356.81|5
1723303350000|2024-08-10 15:22:30|358.8|356.8|358.79|356.79|358.81|356.81|358.76|356.76|14
1723303360000|2024-08-10 15:22:40|358.81|356.81|358.82|356.82|358.87|356.87|358.8|356.8|8
1723303370000|2024-08-10 15:22:50|358.83|356.83|358.83|356.83|358.83|356.83|358.83|356.83|1
1723303380000|2024-08-10 15:23:00|358.82|356.82|358.84|356.84|358.86|356.86|358.82|356.82|5
1723303390000|2024-08-10 15:23:10|358.87|356.87|358.89|356.89|358.9|356.9|358.87|356.87|9
1723303400000|2024-08-10 15:23:20|358.92|356.92|358.95|356.95|358.98|356.98|358.9|356.9|13
1723303410000|2024-08-10 15:23:30|358.96|356.96|358.96|356.96|358.97|356.97|358.92|356.92|11
1723303450000|2024-08-10 15:24:10|358.95|356.95|358.95|356.95|358.95|356.95|358.95|356.95|1
1723303460000|2024-08-10 15:24:20|358.9|356.9|358.86|356.86|358.9|356.9|358.86|356.86|2
1723303470000|2024-08-10 15:24:30|358.88|356.88|358.87|356.87|358.88|356.88|358.87|356.87|2
1723303480000|2024-08-10 15:24:40|358.86|356.86|358.86|356.86|358.86|356.86|358.86|356.86|1
1723303490000|2024-08-10 15:24:50|358.89|356.89|358.92|356.92|358.92|356.92|358.81|356.81|10
1723303500000|2024-08-10 15:25:00|358.91|356.91|358.89|356.89|358.91|356.91|358.89|356.89|7
1723303510000|2024-08-10 15:25:10|358.85|356.85|358.85|356.85|358.85|356.85|358.84|356.84|3
1723303560000|2024-08-10 15:26:00|358.89|356.89|358.92|356.92|358.93|356.93|358.86|356.86|5
1723303570000|2024-08-10 15:26:10|358.88|356.88|358.88|356.88|358.93|356.93|358.88|356.88|10
1723303610000|2024-08-10 15:26:50|358.93|356.93|359.02|357.02|359.03|357.03|358.93|356.93|8
1723303630000|2024-08-10 15:27:10|359.03|357.03|359.02|357.02|359.03|357.03|359.02|357.02|2
1723303650000|2024-08-10 15:27:30|359|357|358.92|356.92|359|357|358.92|356.92|5
1723303670000|2024-08-10 15:27:50|358.9|356.9|359|357|359|357|358.88|356.88|8
1723303680000|2024-08-10 15:28:00|359.01|357.01|359.07|357.07|359.07|357.07|358.99|356.99|9
1723303690000|2024-08-10 15:28:10|359.06|357.06|359.09|357.09|359.09|357.09|359.06|357.06|10
1723303700000|2024-08-10 15:28:20|359.07|357.07|359.07|357.07|359.07|357.07|359.07|357.07|1
1723303710000|2024-08-10 15:28:30|359.11|357.11|359.11|357.11|359.14|357.14|359.11|357.11|3
1723303720000|2024-08-10 15:28:40|359.14|357.14|359.14|357.14|359.14|357.14|359.12|357.12|5
1723303730000|2024-08-10 15:28:50|359.15|357.15|359.16|357.16|359.16|357.16|359.14|357.14|4
1723303750000|2024-08-10 15:29:10|359.18|357.18|359.19|357.19|359.19|357.19|359.17|357.17|4
1723303770000|2024-08-10 15:29:30|359.15|357.15|359.2|357.2|359.2|357.2|359.15|357.15|5
1723303800000|2024-08-10 15:30:00|359.19|357.19|359.19|357.19|359.19|357.19|359.18|357.18|5
1723303810000|2024-08-10 15:30:10|359.2|357.2|359.2|357.2|359.2|357.2|359.19|357.19|3
1723303830000|2024-08-10 15:30:30|359.19|357.19|358.72|356.72|359.19|357.19|358.29|356.29|22
1723303840000|2024-08-10 15:30:40|358.71|356.71|358.66|356.66|358.73|356.73|358.66|356.66|11
1723303850000|2024-08-10 15:30:50|358.67|356.67|358.05|356.05|358.67|356.67|358.01|356.01|18
1723303860000|2024-08-10 15:31:00|358.04|356.04|358.29|356.29|358.29|356.29|358.04|356.04|10
1723303870000|2024-08-10 15:31:10|358.41|356.41|358.42|356.42|358.45|356.45|358.4|356.4|19
1723303880000|2024-08-10 15:31:20|358.43|356.43|358.53|356.53|358.55|356.55|358.43|356.43|8
1723303890000|2024-08-10 15:31:30|358.55|356.55|358.61|356.61|358.64|356.64|358.55|356.55|8
1723303900000|2024-08-10 15:31:40|358.6|356.6|358.57|356.57|358.6|356.6|358.57|356.57|5
1723303910000|2024-08-10 15:31:50|358.58|356.58|358.57|356.57|358.61|356.61|358.57|356.57|13
1723303920000|2024-08-10 15:32:00|358.59|356.59|358.59|356.59|358.59|356.59|358.58|356.58|5
1723303930000|2024-08-10 15:32:10|358.63|356.63|358.7|356.7|358.7|356.7|358.63|356.63|8
1723303940000|2024-08-10 15:32:20|358.71|356.71|358.79|356.79|358.82|356.82|358.71|356.71|7
1723303950000|2024-08-10 15:32:30|358.8|356.8|358.82|356.82|358.82|356.82|358.8|356.8|3
1723303960000|2024-08-10 15:32:40|358.8|356.8|358.82|356.82|358.84|356.84|358.8|356.8|6
1723303970000|2024-08-10 15:32:50|358.8|356.8|358.79|356.79|358.81|356.81|358.69|356.69|16
1723303980000|2024-08-10 15:33:00|358.8|356.8|358.81|356.81|358.83|356.83|358.77|356.77|15
1723303990000|2024-08-10 15:33:10|358.82|356.82|358.87|356.87|358.87|356.87|358.81|356.81|9
1723304000000|2024-08-10 15:33:20|358.86|356.86|358.9|356.9|358.95|356.95|358.85|356.85|12
1723304010000|2024-08-10 15:33:30|358.91|356.91|358.93|356.93|358.93|356.93|358.88|356.88|9
1723304020000|2024-08-10 15:33:40|358.94|356.94|358.95|356.95|358.95|356.95|358.91|356.91|13
1723304030000|2024-08-10 15:33:50|358.94|356.94|358.4|356.4|360.07|358.07|358.4|356.4|18
1723304040000|2024-08-10 15:34:00|358.36|356.36|358.99|356.99|358.99|356.99|358.36|356.36|23
1723304070000|2024-08-10 15:34:30|358.98|356.98|358.7|356.7|358.99|356.99|358.7|356.7|9
1723304080000|2024-08-10 15:34:40|358.69|356.69|358.77|356.77|358.78|356.78|358.69|356.69|18
1723304090000|2024-08-10 15:34:50|358.79|356.79|358.79|356.79|358.8|356.8|358.78|356.78|11
1723304100000|2024-08-10 15:35:00|358.78|356.78|358.18|356.18|358.78|356.78|358.18|356.18|14
1723304110000|2024-08-10 15:35:10|358.12|356.12|356.88|354.88|358.12|356.12|356.88|354.88|17
1723304120000|2024-08-10 15:35:20|356.85|354.85|356.14|354.14|356.88|354.88|356|354|24
1723304130000|2024-08-10 15:35:30|356.08|354.08|356.16|354.16|356.25|354.25|356.08|354.08|28
1723304140000|2024-08-10 15:35:40|356.22|354.22|356.22|354.22|356.26|354.26|356.18|354.18|17
1723304150000|2024-08-10 15:35:50|356.23|354.23|356.13|354.13|356.25|354.25|356.12|354.12|21
1723304160000|2024-08-10 15:36:00|356.14|354.14|356.12|354.12|356.22|354.22|356.1|354.1|24
1723304170000|2024-08-10 15:36:10|356.13|354.13|354.09|352.09|356.16|354.16|354.09|352.09|18
1723304180000|2024-08-10 15:36:20|354.08|352.08|354.84|352.84|354.86|352.86|354.08|352.08|20
1723304190000|2024-08-10 15:36:30|354.78|352.78|355.04|353.04|355.1|353.1|354.78|352.78|24
1723304200000|2024-08-10 15:36:40|355.03|353.03|354.87|352.87|355.06|353.06|354.87|352.87|17
1723304210000|2024-08-10 15:36:50|354.88|352.88|354.95|352.95|355.01|353.01|354.79|352.79|25
1723304220000|2024-08-10 15:37:00|354.96|352.96|355.28|353.28|355.28|353.28|354.92|352.92|24
1723304230000|2024-08-10 15:37:10|355.33|353.33|355.37|353.37|355.48|353.48|355.1|353.1|30
1723304240000|2024-08-10 15:37:20|355.36|353.36|355.25|353.25|355.45|353.45|355.25|353.25|25
1723304250000|2024-08-10 15:37:30|355.27|353.27|355.43|353.43|355.45|353.45|355.22|353.22|21
1723304260000|2024-08-10 15:37:40|355.48|353.48|355.58|353.58|355.58|353.58|355.47|353.47|9
1723304270000|2024-08-10 15:37:50|355.59|353.59|355.58|353.58|355.61|353.61|355.51|353.51|15
1723304280000|2024-08-10 15:38:00|355.57|353.57|355.59|353.59|355.6|353.6|355.53|353.53|10
1723304290000|2024-08-10 15:38:10|355.58|353.58|355.63|353.63|355.63|353.63|355.54|353.54|17
1723304300000|2024-08-10 15:38:20|355.62|353.62|355.24|353.24|355.64|353.64|355.24|353.24|13
1723304310000|2024-08-10 15:38:30|355.23|353.23|355.21|353.21|355.29|353.29|355.21|353.21|12
1723304320000|2024-08-10 15:38:40|355.22|353.22|355.33|353.33|355.35|353.35|355.22|353.22|16
1723304330000|2024-08-10 15:38:50|355.34|353.34|355.21|353.21|355.34|353.34|355.21|353.21|11
1723304340000|2024-08-10 15:39:00|355.18|353.18|355.08|353.08|355.18|353.18|354.89|352.89|12
1723304350000|2024-08-10 15:39:10|355.09|353.09|355.15|353.15|355.15|353.15|355.09|353.09|8
1723304360000|2024-08-10 15:39:20|355.19|353.19|355.39|353.39|355.39|353.39|355.19|353.19|17
1723304370000|2024-08-10 15:39:30|355.38|353.38|355.39|353.39|355.39|353.39|355.38|353.38|2
1723304380000|2024-08-10 15:39:40|355.4|353.4|355.48|353.48|355.56|353.56|355.4|353.4|14
1723304390000|2024-08-10 15:39:50|355.5|353.5|355.59|353.59|355.6|353.6|355.49|353.49|10
1723304400000|2024-08-10 15:40:00|355.6|353.6|355.6|353.6|355.7|353.7|355.6|353.6|14
1723304410000|2024-08-10 15:40:10|355.54|353.54|355.53|353.53|355.63|353.63|355.51|353.51|21
1723304420000|2024-08-10 15:40:20|355.52|353.52|355.47|353.47|355.52|353.52|355.47|353.47|6
1723304430000|2024-08-10 15:40:30|355.45|353.45|354.65|352.65|355.45|353.45|354.65|352.65|22
1723304440000|2024-08-10 15:40:40|354.66|352.66|354.65|352.65|354.68|352.68|354.65|352.65|4
1723304450000|2024-08-10 15:40:50|354.58|352.58|354.53|352.53|354.61|352.61|354.48|352.48|18
1723304460000|2024-08-10 15:41:00|354.52|352.52|354.75|352.75|354.78|352.78|354.51|352.51|18
1723304470000|2024-08-10 15:41:10|354.73|352.73|354.78|352.78|354.79|352.79|354.71|352.71|11
1723304480000|2024-08-10 15:41:20|354.73|352.73|354.52|352.52|354.73|352.73|354.52|352.52|15
1723304490000|2024-08-10 15:41:30|354.53|352.53|354.65|352.65|354.7|352.7|354.53|352.53|9
1723304500000|2024-08-10 15:41:40|354.64|352.64|354.68|352.68|354.68|352.68|354.63|352.63|6
1723304510000|2024-08-10 15:41:50|354.69|352.69|354.64|352.64|354.69|352.69|354.61|352.61|11
1723304520000|2024-08-10 15:42:00|354.63|352.63|354.76|352.76|354.76|352.76|354.61|352.61|10
1723304530000|2024-08-10 15:42:10|354.75|352.75|354.78|352.78|354.83|352.83|354.71|352.71|15
1723304540000|2024-08-10 15:42:20|354.79|352.79|354.78|352.78|354.8|352.8|354.78|352.78|10
1723304550000|2024-08-10 15:42:30|354.8|352.8|354.84|352.84|354.84|352.84|354.8|352.8|9
1723304560000|2024-08-10 15:42:40|354.85|352.85|354.97|352.97|355|353|354.85|352.85|5
1723304570000|2024-08-10 15:42:50|355|353|355.01|353.01|355.02|353.02|355|353|4
1723304580000|2024-08-10 15:43:00|354.97|352.97|355.05|353.05|355.05|353.05|354.97|352.97|3
1723304590000|2024-08-10 15:43:10|355.02|353.02|355.1|353.1|355.1|353.1|355.02|353.02|11
1723304600000|2024-08-10 15:43:20|355.11|353.11|355.15|353.15|355.17|353.17|355.11|353.11|12
1723304610000|2024-08-10 15:43:30|355.14|353.14|354.97|352.97|355.16|353.16|354.95|352.95|11
1723304620000|2024-08-10 15:43:40|355|353|354.71|352.71|355.01|353.01|354.64|352.64|18
1723304630000|2024-08-10 15:43:50|354.7|352.7|354.85|352.85|354.86|352.86|354.7|352.7|12
1723304640000|2024-08-10 15:44:00|354.84|352.84|354.89|352.89|354.91|352.91|354.82|352.82|10
1723304650000|2024-08-10 15:44:10|354.9|352.9|354.8|352.8|354.9|352.9|354.8|352.8|3
1723304660000|2024-08-10 15:44:20|354.79|352.79|354.68|352.68|354.84|352.84|354.67|352.67|14
1723304670000|2024-08-10 15:44:30|354.69|352.69|354.57|352.57|354.74|352.74|354.5|352.5|17
1723304680000|2024-08-10 15:44:40|354.56|352.56|354.37|352.37|354.57|352.57|354.37|352.37|18
1723304690000|2024-08-10 15:44:50|354.36|352.36|354.2|352.2|354.37|352.37|354.2|352.2|4
1723304700000|2024-08-10 15:45:00|354.19|352.19|353.65|351.65|354.19|352.19|353.64|351.64|18
1723304710000|2024-08-10 15:45:10|353.66|351.66|352.82|350.82|353.72|351.72|352.82|350.82|28
1723304720000|2024-08-10 15:45:20|352.8|350.8|352.78|350.78|352.8|350.8|352.75|350.75|7
1723304730000|2024-08-10 15:45:30|352.77|350.77|352.64|350.64|352.77|350.77|352.64|350.64|14
1723304740000|2024-08-10 15:45:40|352.62|350.62|352.59|350.59|352.64|350.64|352.55|350.55|17
1723304750000|2024-08-10 15:45:50|352.58|350.58|352.56|350.56|352.59|350.59|352.56|350.56|5
1723304760000|2024-08-10 15:46:00|352.55|350.55|352.8|350.8|352.85|350.85|352.53|350.53|27
1723304770000|2024-08-10 15:46:10|352.81|350.81|352.8|350.8|352.81|350.81|352.79|350.79|12
1723304780000|2024-08-10 15:46:20|352.79|350.79|352.79|350.79|352.88|350.88|352.79|350.79|11
1723304790000|2024-08-10 15:46:30|352.8|350.8|352.8|350.8|352.81|350.81|352.8|350.8|5
1723304800000|2024-08-10 15:46:40|352.79|350.79|352.78|350.78|352.84|350.84|352.77|350.77|21
1723304810000|2024-08-10 15:46:50|352.75|350.75|352.75|350.75|352.75|350.75|352.75|350.75|1
1723304820000|2024-08-10 15:47:00|352.84|350.84|353.21|351.21|353.21|351.21|352.84|350.84|20
1723304830000|2024-08-10 15:47:10|353.2|351.2|353.13|351.13|353.2|351.2|353.11|351.11|16
1723304840000|2024-08-10 15:47:20|353.12|351.12|353.2|351.2|353.2|351.2|353.12|351.12|5
1723304850000|2024-08-10 15:47:30|353.21|351.21|353.55|351.55|353.55|351.55|353.21|351.21|6
1723304860000|2024-08-10 15:47:40|353.56|351.56|353.53|351.53|353.61|351.61|353.5|351.5|15
1723304870000|2024-08-10 15:47:50|353.54|351.54|353.57|351.57|353.57|351.57|353.54|351.54|4
1723304880000|2024-08-10 15:48:00|353.61|351.61|353.68|351.68|353.69|351.69|353.61|351.61|6
1723304890000|2024-08-10 15:48:10|353.69|351.69|353.83|351.83|353.83|351.83|353.65|351.65|12
1723304900000|2024-08-10 15:48:20|353.85|351.85|353.88|351.88|353.96|351.96|353.83|351.83|23
1723304910000|2024-08-10 15:48:30|353.84|351.84|353.84|351.84|353.86|351.86|353.84|351.84|4
1723304920000|2024-08-10 15:48:40|353.83|351.83|353.79|351.79|353.84|351.84|353.79|351.79|4
1723304930000|2024-08-10 15:48:50|353.78|351.78|353.78|351.78|353.78|351.78|353.78|351.78|1
1723304940000|2024-08-10 15:49:00|353.77|351.77|353.78|351.78|353.78|351.78|353.77|351.77|2
1723304950000|2024-08-10 15:49:10|353.77|351.77|353.6|351.6|353.77|351.77|353.6|351.6|5
1723304960000|2024-08-10 15:49:20|353.59|351.59|353.6|351.6|353.6|351.6|353.58|351.58|3
1723304970000|2024-08-10 15:49:30|353.61|351.61|353.62|351.62|353.62|351.62|353.61|351.61|2
1723304980000|2024-08-10 15:49:40|353.66|351.66|353.51|351.51|353.71|351.71|353.51|351.51|13
1723304990000|2024-08-10 15:49:50|353.46|351.46|353.39|351.39|353.46|351.46|353.39|351.39|2
1723305000000|2024-08-10 15:50:00|353.36|351.36|353|351|353.36|351.36|352.96|350.96|17
1723305010000|2024-08-10 15:50:10|353.03|351.03|353|351|353.06|351.06|352.99|350.99|9
1723305020000|2024-08-10 15:50:20|353.04|351.04|353.16|351.16|353.16|351.16|353.04|351.04|14
1723305030000|2024-08-10 15:50:30|353.15|351.15|353.19|351.19|353.19|351.19|353.09|351.09|21
1723305040000|2024-08-10 15:50:40|353.18|351.18|353.5|351.5|353.51|351.51|353.16|351.16|16
1723305050000|2024-08-10 15:50:50|353.47|351.47|353.62|351.62|353.62|351.62|353.45|351.45|14
1723305060000|2024-08-10 15:51:00|353.64|351.64|353.86|351.86|353.93|351.93|353.64|351.64|18
1723305070000|2024-08-10 15:51:10|353.87|351.87|353.99|351.99|353.99|351.99|353.87|351.87|3
1723305080000|2024-08-10 15:51:20|354.05|352.05|354.04|352.04|354.15|352.15|354|352|17
1723305090000|2024-08-10 15:51:30|354.03|352.03|353.95|351.95|354.04|352.04|353.95|351.95|10
1723305100000|2024-08-10 15:51:40|353.96|351.96|353.94|351.94|353.96|351.96|353.94|351.94|2
1723305110000|2024-08-10 15:51:50|353.96|351.96|354.05|352.05|354.05|352.05|353.96|351.96|11
1723305120000|2024-08-10 15:52:00|354.07|352.07|353.86|351.86|354.09|352.09|353.86|351.86|8
1723305130000|2024-08-10 15:52:10|353.87|351.87|353.84|351.84|353.94|351.94|353.84|351.84|17
1723305140000|2024-08-10 15:52:20|353.85|351.85|353.93|351.93|353.93|351.93|353.85|351.85|17
1723305150000|2024-08-10 15:52:30|353.98|351.98|353.91|351.91|353.99|351.99|353.89|351.89|14
1723305160000|2024-08-10 15:52:40|353.89|351.89|353.96|351.96|353.96|351.96|353.89|351.89|10
1723305170000|2024-08-10 15:52:50|353.95|351.95|353.99|351.99|353.99|351.99|353.94|351.94|11
1723305180000|2024-08-10 15:53:00|353.98|351.98|354.07|352.07|354.1|352.1|353.95|351.95|15
1723305190000|2024-08-10 15:53:10|354.06|352.06|354.03|352.03|354.06|352.06|354.03|352.03|2
1723305200000|2024-08-10 15:53:20|354.02|352.02|354.05|352.05|354.05|352.05|354.02|352.02|3
1723305210000|2024-08-10 15:53:30|354.08|352.08|354.04|352.04|354.08|352.08|354.04|352.04|5
1723305220000|2024-08-10 15:53:40|354.1|352.1|354.16|352.16|354.16|352.16|354.06|352.06|8
1723305230000|2024-08-10 15:53:50|354.15|352.15|354.21|352.21|354.21|352.21|354.11|352.11|9
1723305240000|2024-08-10 15:54:00|354.22|352.22|354.24|352.24|354.26|352.26|354.21|352.21|7
1723305250000|2024-08-10 15:54:10|354.26|352.26|354.21|352.21|354.26|352.26|354.21|352.21|9
1723305260000|2024-08-10 15:54:20|354.14|352.14|354.1|352.1|354.14|352.14|354.1|352.1|2
1723305270000|2024-08-10 15:54:30|354.09|352.09|353.74|351.74|354.09|352.09|353.73|351.73|10
1723305280000|2024-08-10 15:54:40|353.77|351.77|353.73|351.73|353.78|351.78|353.73|351.73|11
1723305290000|2024-08-10 15:54:50|353.76|351.76|353.91|351.91|353.92|351.92|353.76|351.76|12
1723305300000|2024-08-10 15:55:00|353.9|351.9|353.81|351.81|353.9|351.9|353.77|351.77|13
1723305310000|2024-08-10 15:55:10|353.85|351.85|354.04|352.04|354.05|352.05|353.83|351.83|21
1723305320000|2024-08-10 15:55:20|354.05|352.05|354.07|352.07|354.09|352.09|354.05|352.05|4
1723305330000|2024-08-10 15:55:30|354.04|352.04|354.04|352.04|354.07|352.07|354.04|352.04|4
1723305340000|2024-08-10 15:55:40|354.03|352.03|353.9|351.9|354.04|352.04|353.9|351.9|5
1723305350000|2024-08-10 15:55:50|353.91|351.91|353.89|351.89|353.91|351.91|353.86|351.86|9
1723305360000|2024-08-10 15:56:00|353.88|351.88|353.86|351.86|353.88|351.88|353.86|351.86|2
1723305370000|2024-08-10 15:56:10|353.87|351.87|354|352|354.05|352.05|353.86|351.86|13
1723305380000|2024-08-10 15:56:20|354.05|352.05|354.08|352.08|354.08|352.08|354.05|352.05|3
1723305390000|2024-08-10 15:56:30|354.09|352.09|354.14|352.14|354.14|352.14|354.09|352.09|5
1723305400000|2024-08-10 15:56:40|354.13|352.13|354.13|352.13|354.13|352.13|354.13|352.13|1
1723305410000|2024-08-10 15:56:50|354.12|352.12|354.12|352.12|354.12|352.12|354.12|352.12|1
1723305420000|2024-08-10 15:57:00|354.06|352.06|354.02|352.02|354.06|352.06|354.02|352.02|4
1723305430000|2024-08-10 15:57:10|354.03|352.03|354.05|352.05|354.06|352.06|354.01|352.01|8
1723305440000|2024-08-10 15:57:20|354.02|352.02|353.92|351.92|354.06|352.06|353.92|351.92|8
1723305450000|2024-08-10 15:57:30|353.93|351.93|353.93|351.93|353.95|351.95|353.92|351.92|7
1723305460000|2024-08-10 15:57:40|353.96|351.96|353.93|351.93|353.97|351.97|353.93|351.93|12
1723305470000|2024-08-10 15:57:50|353.88|351.88|353.87|351.87|353.89|351.89|353.85|351.85|7
1723305480000|2024-08-10 15:58:00|353.88|351.88|353.88|351.88|353.89|351.89|353.85|351.85|12
1723305490000|2024-08-10 15:58:10|353.86|351.86|353.88|351.88|353.9|351.9|353.85|351.85|8
1723305500000|2024-08-10 15:58:20|353.89|351.89|353.83|351.83|353.89|351.89|353.83|351.83|15
1723305510000|2024-08-10 15:58:30|353.82|351.82|353.82|351.82|353.82|351.82|353.82|351.82|1
1723305520000|2024-08-10 15:58:40|353.86|351.86|353.87|351.87|353.89|351.89|353.82|351.82|18
1723305530000|2024-08-10 15:58:50|353.88|351.88|353.82|351.82|353.91|351.91|353.82|351.82|18
1723305540000|2024-08-10 15:59:00|353.72|351.72|353.71|351.71|353.72|351.72|353.7|351.7|4
1723305550000|2024-08-10 15:59:10|353.68|351.68|353.67|351.67|353.68|351.68|353.67|351.67|2
1723305560000|2024-08-10 15:59:20|353.62|351.62|353.18|351.18|353.62|351.62|353.18|351.18|12
1723305570000|2024-08-10 15:59:30|353.15|351.15|353.08|351.08|353.16|351.16|353.06|351.06|23
1723305580000|2024-08-10 15:59:40|353.06|351.06|352.94|350.94|353.07|351.07|352.91|350.91|10
1723305590000|2024-08-10 15:59:50|352.95|350.95|353.16|351.16|353.2|351.2|352.95|350.95|19
1723305600000|2024-08-10 16:00:00|353.17|351.17|353.15|351.15|353.17|351.17|353.14|351.14|5
1723305610000|2024-08-10 16:00:10|353.16|351.16|353.36|351.36|353.36|351.36|353.16|351.16|21
1723305620000|2024-08-10 16:00:20|353.35|351.35|353.38|351.38|353.38|351.38|353.33|351.33|9
1723305630000|2024-08-10 16:00:30|353.39|351.39|353.45|351.45|353.46|351.46|353.39|351.39|17
1723305640000|2024-08-10 16:00:40|353.44|351.44|353.48|351.48|353.54|351.54|353.42|351.42|12
1723305650000|2024-08-10 16:00:50|353.49|351.49|353.25|351.25|353.49|351.49|353.25|351.25|12
1723305660000|2024-08-10 16:01:00|353.26|351.26|353.25|351.25|353.33|351.33|353.25|351.25|9
1723305670000|2024-08-10 16:01:10|353.22|351.22|353.12|351.12|353.22|351.22|353.12|351.12|14
1723305680000|2024-08-10 16:01:20|353.11|351.11|353.1|351.1|353.15|351.15|353.1|351.1|11
1723305690000|2024-08-10 16:01:30|353.11|351.11|353.12|351.12|353.17|351.17|353.1|351.1|15
1723305700000|2024-08-10 16:01:40|353.16|351.16|353.33|351.33|353.35|351.35|353.16|351.16|14
1723305710000|2024-08-10 16:01:50|353.34|351.34|353.43|351.43|353.57|351.57|353.34|351.34|14
1723305720000|2024-08-10 16:02:00|353.42|351.42|353.48|351.48|353.48|351.48|353.37|351.37|12
1723305730000|2024-08-10 16:02:10|353.52|351.52|353.61|351.61|353.61|351.61|353.52|351.52|6
1723305760000|2024-08-10 16:02:40|353.62|351.62|353.64|351.64|353.64|351.64|353.62|351.62|4
1723305770000|2024-08-10 16:02:50|353.62|351.62|353.67|351.67|353.67|351.67|353.61|351.61|5
1723305780000|2024-08-10 16:03:00|353.66|351.66|353.76|351.76|353.78|351.78|353.64|351.64|12
1723305790000|2024-08-10 16:03:10|353.75|351.75|353.56|351.56|353.75|351.75|353.55|351.55|12
1723305800000|2024-08-10 16:03:20|353.55|351.55|353.38|351.38|353.62|351.62|353.38|351.38|12
1723305810000|2024-08-10 16:03:30|353.42|351.42|353.4|351.4|353.44|351.44|353.39|351.39|8
1723305820000|2024-08-10 16:03:40|353.43|351.43|353.43|351.43|353.45|351.45|353.39|351.39|12
1723305830000|2024-08-10 16:03:50|353.47|351.47|353.61|351.61|353.61|351.61|353.47|351.47|11
1723305840000|2024-08-10 16:04:00|353.58|351.58|353.63|351.63|353.63|351.63|353.57|351.57|12
1723305850000|2024-08-10 16:04:10|353.68|351.68|353.7|351.7|353.74|351.74|353.65|351.65|13
1723305860000|2024-08-10 16:04:20|353.69|351.69|353.4|351.4|353.69|351.69|353.35|351.35|11
1723305870000|2024-08-10 16:04:30|353.37|351.37|353.27|351.27|353.38|351.38|353.27|351.27|14
1723305880000|2024-08-10 16:04:40|353.2|351.2|352.66|350.66|353.2|351.2|352.62|350.62|25
1723305890000|2024-08-10 16:04:50|352.64|350.64|352.62|350.62|352.7|350.7|352.57|350.57|19
1723305900000|2024-08-10 16:05:00|352.63|350.63|352.62|350.62|352.67|350.67|352.59|350.59|16
1723305910000|2024-08-10 16:05:10|352.61|350.61|352.39|350.39|352.61|350.61|352.37|350.37|12
1723305920000|2024-08-10 16:05:20|352.42|350.42|352.54|350.54|352.67|350.67|352.38|350.38|28
1723305930000|2024-08-10 16:05:30|352.53|350.53|352.5|350.5|352.53|350.53|352.38|350.38|20
1723305940000|2024-08-10 16:05:40|352.44|350.44|352.45|350.45|352.6|350.6|352.44|350.44|13
1723305950000|2024-08-10 16:05:50|352.43|350.43|352.43|350.43|352.45|350.45|352.43|350.43|7
1723305960000|2024-08-10 16:06:00|352.47|350.47|352.53|350.53|352.57|350.57|352.47|350.47|8
1723305970000|2024-08-10 16:06:10|352.54|350.54|352.59|350.59|352.6|350.6|352.54|350.54|18
1723305980000|2024-08-10 16:06:20|352.58|350.58|352.61|350.61|352.63|350.63|352.58|350.58|11
1723305990000|2024-08-10 16:06:30|352.58|350.58|352.62|350.62|352.62|350.62|352.57|350.57|8
1723306000000|2024-08-10 16:06:40|352.65|350.65|352.71|350.71|352.76|350.76|352.65|350.65|12
1723306010000|2024-08-10 16:06:50|352.73|350.73|352.71|350.71|352.76|350.76|352.7|350.7|14
1723306020000|2024-08-10 16:07:00|352.72|350.72|352.71|350.71|352.76|350.76|352.71|350.71|14
1723306030000|2024-08-10 16:07:10|352.67|350.67|352.54|350.54|352.67|350.67|352.54|350.54|8
1723306040000|2024-08-10 16:07:20|352.46|350.46|352.45|350.45|352.46|350.46|352.42|350.42|6
1723306050000|2024-08-10 16:07:30|352.42|350.42|352.01|350.01|352.42|350.42|352.01|350.01|15
1723306060000|2024-08-10 16:07:40|352|350|351.85|349.85|352.01|350.01|351.81|349.81|9
1723306070000|2024-08-10 16:07:50|351.84|349.84|351.84|349.84|351.85|349.85|351.75|349.75|15
1723306080000|2024-08-10 16:08:00|351.79|349.79|351.74|349.74|351.8|349.8|351.72|349.72|16
1723306090000|2024-08-10 16:08:10|351.78|349.78|351.69|349.69|351.78|349.78|351.69|349.69|10
1723306100000|2024-08-10 16:08:20|351.71|349.71|351.5|349.5|351.71|349.71|351.5|349.5|8
1723306110000|2024-08-10 16:08:30|351.44|349.44|351.4|349.4|351.44|349.44|351.3|349.3|19
1723306120000|2024-08-10 16:08:40|351.42|349.42|351.34|349.34|351.45|349.45|351.34|349.34|15
1723306140000|2024-08-10 16:09:00|351.35|349.35|351.39|349.39|351.43|349.43|351.34|349.34|17
1723306150000|2024-08-10 16:09:10|351.38|349.38|351.42|349.42|351.42|349.42|351.38|349.38|4
1723306160000|2024-08-10 16:09:20|351.44|349.44|351.97|349.97|351.97|349.97|351.44|349.44|28
1723306170000|2024-08-10 16:09:30|351.99|349.99|352.05|350.05|352.05|350.05|351.99|349.99|11
1723306180000|2024-08-10 16:09:40|352.07|350.07|352.08|350.08|352.18|350.18|352.07|350.07|17
1723306190000|2024-08-10 16:09:50|352.07|350.07|352.14|350.14|352.15|350.15|351.96|349.96|20
1723306200000|2024-08-10 16:10:00|352.12|350.12|351.7|349.7|352.12|350.12|351.7|349.7|28
1723306210000|2024-08-10 16:10:10|351.66|349.66|351.58|349.58|351.66|349.66|351.56|349.56|21
1723306220000|2024-08-10 16:10:20|351.57|349.57|351.64|349.64|351.64|349.64|351.55|349.55|17
1723306230000|2024-08-10 16:10:30|351.71|349.71|351.43|349.43|351.71|349.71|351.43|349.43|21
1723306240000|2024-08-10 16:10:40|351.44|349.44|351.42|349.42|351.48|349.48|351.42|349.42|11
1723306250000|2024-08-10 16:10:50|351.41|349.41|351.41|349.41|351.41|349.41|351.34|349.34|9
1723306260000|2024-08-10 16:11:00|351.4|349.4|351.77|349.77|351.77|349.77|351.38|349.38|18
1723306270000|2024-08-10 16:11:10|351.8|349.8|351.45|349.45|351.8|349.8|351.45|349.45|25
1723306280000|2024-08-10 16:11:20|351.47|349.47|351.35|349.35|351.47|349.47|351.35|349.35|22
1723306290000|2024-08-10 16:11:30|351.38|349.38|351.38|349.38|351.39|349.39|351.37|349.37|5
1723306300000|2024-08-10 16:11:40|351.37|349.37|351.33|349.33|351.39|349.39|351.33|349.33|15
1723306310000|2024-08-10 16:11:50|351.32|349.32|351.35|349.35|351.35|349.35|351.3|349.3|7
1723306320000|2024-08-10 16:12:00|351.36|349.36|351.74|349.74|351.75|349.75|351.35|349.35|22
1723306330000|2024-08-10 16:12:10|351.73|349.73|351.74|349.74|351.79|349.79|351.52|349.52|21
1723306340000|2024-08-10 16:12:20|351.75|349.75|351.78|349.78|351.82|349.82|351.75|349.75|9
1723306350000|2024-08-10 16:12:30|351.77|349.77|351.84|349.84|351.84|349.84|351.73|349.73|15
1723306360000|2024-08-10 16:12:40|351.83|349.83|351.74|349.74|351.83|349.83|351.74|349.74|5
1723306370000|2024-08-10 16:12:50|351.73|349.73|351.7|349.7|351.74|349.74|351.7|349.7|8
1723306380000|2024-08-10 16:13:00|351.69|349.69|351.67|349.67|351.69|349.69|351.67|349.67|3
1723306400000|2024-08-10 16:13:20|351.66|349.66|351.66|349.66|351.66|349.66|351.66|349.66|1
1723306420000|2024-08-10 16:13:40|351.67|349.67|351.67|349.67|351.71|349.71|351.67|349.67|20
1723306430000|2024-08-10 16:13:50|351.7|349.7|351.67|349.67|351.71|349.71|351.67|349.67|9
1723306440000|2024-08-10 16:14:00|351.68|349.68|351.72|349.72|351.72|349.72|351.67|349.67|28
1723306450000|2024-08-10 16:14:10|351.71|349.71|351.88|349.88|351.9|349.9|351.71|349.71|19
1723306460000|2024-08-10 16:14:20|351.85|349.85|351.97|349.97|351.98|349.98|351.84|349.84|22
1723306470000|2024-08-10 16:14:30|351.95|349.95|352.17|350.17|352.17|350.17|351.95|349.95|18
1723306480000|2024-08-10 16:14:40|352.16|350.16|352.16|350.16|352.16|350.16|352.15|350.15|7
1723306490000|2024-08-10 16:14:50|352.17|350.17|352.17|350.17|352.17|350.17|352.16|350.16|3
1723306500000|2024-08-10 16:15:00|352.16|350.16|351.9|349.9|352.16|350.16|351.77|349.77|18
1723306510000|2024-08-10 16:15:10|351.91|349.91|351.88|349.88|351.96|349.96|351.88|349.88|18
1723306520000|2024-08-10 16:15:20|351.89|349.89|352.17|350.17|352.17|350.17|351.89|349.89|15
1723306530000|2024-08-10 16:15:30|352.16|350.16|352.14|350.14|352.17|350.17|352.14|350.14|4
1723306540000|2024-08-10 16:15:40|352.13|350.13|351.96|349.96|352.13|350.13|351.96|349.96|16
1723306550000|2024-08-10 16:15:50|351.98|349.98|352.14|350.14|352.17|350.17|351.98|349.98|18
1723306560000|2024-08-10 16:16:00|352.15|350.15|352.17|350.17|352.17|350.17|352.14|350.14|9
1723306570000|2024-08-10 16:16:10|352.19|350.19|352.18|350.18|352.2|350.2|352.18|350.18|4
1723306580000|2024-08-10 16:16:20|352.19|350.19|352.46|350.46|352.5|350.5|352.19|350.19|7
1723306590000|2024-08-10 16:16:30|352.42|350.42|352.35|350.35|352.49|350.49|352.2|350.2|23
1723306600000|2024-08-10 16:16:40|352.37|350.37|352.48|350.48|352.5|350.5|352.37|350.37|18
1723306610000|2024-08-10 16:16:50|352.49|350.49|352.33|350.33|352.49|350.49|352.33|350.33|8
1723306620000|2024-08-10 16:17:00|352.31|350.31|352.33|350.33|352.33|350.33|352.31|350.31|3
1723306630000|2024-08-10 16:17:10|352.26|350.26|352.25|350.25|352.26|350.26|352.17|350.17|19
1723306640000|2024-08-10 16:17:20|352.27|350.27|352.2|350.2|352.3|350.3|352.2|350.2|9
1723306650000|2024-08-10 16:17:30|352.19|350.19|352.2|350.2|352.2|350.2|352.14|350.14|7
1723306660000|2024-08-10 16:17:40|352.21|350.21|352.4|350.4|352.4|350.4|352.21|350.21|11
1723306670000|2024-08-10 16:17:50|352.39|350.39|352.37|350.37|352.39|350.39|352.3|350.3|10
1723306680000|2024-08-10 16:18:00|352.38|350.38|352.37|350.37|352.4|350.4|352.35|350.35|8
1723306690000|2024-08-10 16:18:10|352.36|350.36|352.32|350.32|352.36|350.36|352.25|350.25|16
1723306700000|2024-08-10 16:18:20|352.3|350.3|352.44|350.44|352.44|350.44|352.27|350.27|15
1723306710000|2024-08-10 16:18:30|352.45|350.45|352.31|350.31|352.51|350.51|352.31|350.31|12
1723306720000|2024-08-10 16:18:40|352.29|350.29|352.23|350.23|352.29|350.29|351.96|349.96|17
1723306730000|2024-08-10 16:18:50|352.22|350.22|352.09|350.09|352.22|350.22|352.01|350.01|15
1723306740000|2024-08-10 16:19:00|352.05|350.05|351.93|349.93|352.09|350.09|351.76|349.76|24
1723306750000|2024-08-10 16:19:10|351.94|349.94|351.91|349.91|351.94|349.94|351.9|349.9|7
1723306760000|2024-08-10 16:19:20|351.88|349.88|351.88|349.88|351.88|349.88|351.77|349.77|16
1723306770000|2024-08-10 16:19:30|351.94|349.94|351.97|349.97|352.05|350.05|351.91|349.91|25
1723306780000|2024-08-10 16:19:40|352.02|350.02|352.17|350.17|352.17|350.17|352.02|350.02|12
1723306790000|2024-08-10 16:19:50|352.18|350.18|352.18|350.18|352.21|350.21|352.13|350.13|7
1723306800000|2024-08-10 16:20:00|352.16|350.16|352.35|350.35|352.38|350.38|352.16|350.16|17
1723306810000|2024-08-10 16:20:10|352.34|350.34|352.26|350.26|352.37|350.37|352.26|350.26|9
1723306820000|2024-08-10 16:20:20|352.27|350.27|352.17|350.17|352.29|350.29|352.16|350.16|23
1723306830000|2024-08-10 16:20:30|352.18|350.18|352.16|350.16|352.21|350.21|352.16|350.16|8
1723306840000|2024-08-10 16:20:40|352.15|350.15|352.26|350.26|352.26|350.26|352.08|350.08|15
1723306850000|2024-08-10 16:20:50|352.25|350.25|352.25|350.25|352.26|350.26|351.99|349.99|20
1723306860000|2024-08-10 16:21:00|352.26|350.26|352.19|350.19|352.39|350.39|352.18|350.18|17
1723306870000|2024-08-10 16:21:10|352.21|350.21|352.44|350.44|352.45|350.45|352.21|350.21|21
1723306880000|2024-08-10 16:21:20|352.45|350.45|352.54|350.54|352.54|350.54|352.45|350.45|8
1723306890000|2024-08-10 16:21:30|352.57|350.57|352.6|350.6|352.6|350.6|352.57|350.57|2
1723306900000|2024-08-10 16:21:40|352.61|350.61|352.6|350.6|352.63|350.63|352.6|350.6|5
1723306910000|2024-08-10 16:21:50|352.61|350.61|352.61|350.61|352.61|350.61|352.61|350.61|1
1723306920000|2024-08-10 16:22:00|352.6|350.6|352.61|350.61|352.64|350.64|352.6|350.6|10
1723306930000|2024-08-10 16:22:10|352.62|350.62|352.64|350.64|352.66|350.66|352.61|350.61|8
1723306940000|2024-08-10 16:22:20|352.65|350.65|352.79|350.79|352.79|350.79|352.65|350.65|8
1723306950000|2024-08-10 16:22:30|352.86|350.86|353.11|351.11|353.11|351.11|352.86|350.86|8
1723306960000|2024-08-10 16:22:40|353.12|351.12|353.08|351.08|353.29|351.29|353.06|351.06|12
1723306970000|2024-08-10 16:22:50|353.07|351.07|353.03|351.03|353.07|351.07|353.03|351.03|5
1723306980000|2024-08-10 16:23:00|352.88|350.88|352.84|350.84|352.89|350.89|352.69|350.69|15
1723306990000|2024-08-10 16:23:10|352.85|350.85|352.99|350.99|353.03|351.03|352.85|350.85|25
1723307000000|2024-08-10 16:23:20|353|351|352.95|350.95|353|351|352.88|350.88|12
1723307010000|2024-08-10 16:23:30|352.96|350.96|353.17|351.17|353.21|351.21|352.96|350.96|14
1723307020000|2024-08-10 16:23:40|353.19|351.19|353.25|351.25|353.26|351.26|353.16|351.16|15
1723307030000|2024-08-10 16:23:50|353.26|351.26|353.22|351.22|353.26|351.26|353.22|351.22|5
1723307040000|2024-08-10 16:24:00|353.2|351.2|353.23|351.23|353.32|351.32|353.19|351.19|15
1723307050000|2024-08-10 16:24:10|353.22|351.22|353.17|351.17|353.23|351.23|353.17|351.17|8
1723307060000|2024-08-10 16:24:20|353.16|351.16|353.16|351.16|353.16|351.16|353.16|351.16|1
1723307070000|2024-08-10 16:24:30|353.15|351.15|353.15|351.15|353.15|351.15|353.15|351.15|1
1723307080000|2024-08-10 16:24:40|353.14|351.14|353.14|351.14|353.14|351.14|353.14|351.14|1
1723307100000|2024-08-10 16:25:00|353.17|351.17|353.17|351.17|353.17|351.17|353.17|351.17|1
1723307110000|2024-08-10 16:25:10|353.06|351.06|353.1|351.1|353.14|351.14|353.03|351.03|19
1723307120000|2024-08-10 16:25:20|353.14|351.14|353.28|351.28|353.28|351.28|353.14|351.14|15
1723307130000|2024-08-10 16:25:30|353.27|351.27|353.26|351.26|353.27|351.27|353.23|351.23|13
1723307140000|2024-08-10 16:25:40|353.27|351.27|353.26|351.26|353.33|351.33|353.25|351.25|19
1723307150000|2024-08-10 16:25:50|353.25|351.25|353.24|351.24|353.25|351.25|353.22|351.22|14
1723307160000|2024-08-10 16:26:00|353.22|351.22|353.27|351.27|353.27|351.27|353.22|351.22|14
1723307170000|2024-08-10 16:26:10|353.24|351.24|353.18|351.18|353.24|351.24|353.16|351.16|12
1723307180000|2024-08-10 16:26:20|353.17|351.17|352.92|350.92|353.17|351.17|352.92|350.92|10
1723307190000|2024-08-10 16:26:30|352.96|350.96|352.99|350.99|353.02|351.02|352.95|350.95|15
1723307200000|2024-08-10 16:26:40|352.98|350.98|352.91|350.91|352.98|350.98|352.91|350.91|7
1723307210000|2024-08-10 16:26:50|352.86|350.86|352.79|350.79|352.89|350.89|352.79|350.79|16
1723307220000|2024-08-10 16:27:00|352.77|350.77|352.96|350.96|352.96|350.96|352.77|350.77|23
1723307230000|2024-08-10 16:27:10|352.98|350.98|352.93|350.93|352.99|350.99|352.9|350.9|7
1723307240000|2024-08-10 16:27:20|352.87|350.87|352.78|350.78|352.91|350.91|352.76|350.76|9
1723307250000|2024-08-10 16:27:30|352.79|350.79|352.74|350.74|352.8|350.8|352.74|350.74|17
1723307260000|2024-08-10 16:27:40|352.75|350.75|352.7|350.7|352.76|350.76|352.67|350.67|18
1723307270000|2024-08-10 16:27:50|352.68|350.68|352.68|350.68|352.73|350.73|352.68|350.68|11
1723307280000|2024-08-10 16:28:00|352.67|350.67|352.65|350.65|352.68|350.68|352.65|350.65|6
1723307290000|2024-08-10 16:28:10|352.57|350.57|352.52|350.52|352.57|350.57|352.47|350.47|19
1723307300000|2024-08-10 16:28:20|352.49|350.49|352.46|350.46|352.49|350.49|352.46|350.46|3
1723307320000|2024-08-10 16:28:40|352.47|350.47|352.47|350.47|352.48|350.48|352.47|350.47|11
1723307330000|2024-08-10 16:28:50|352.48|350.48|352.47|350.47|352.48|350.48|352.47|350.47|4
1723307340000|2024-08-10 16:29:00|352.48|350.48|352.47|350.47|352.49|350.49|352.47|350.47|6
1723307350000|2024-08-10 16:29:10|352.48|350.48|352.46|350.46|352.48|350.48|352.46|350.46|5
1723307360000|2024-08-10 16:29:20|352.48|350.48|352.48|350.48|352.49|350.49|352.35|350.35|8
1723307370000|2024-08-10 16:29:30|352.49|350.49|352.47|350.47|352.49|350.49|352.47|350.47|5
1723307380000|2024-08-10 16:29:40|352.48|350.48|352.48|350.48|352.48|350.48|352.47|350.47|3
1723307390000|2024-08-10 16:29:50|352.49|350.49|352.48|350.48|352.49|350.49|352.46|350.46|8
1723307400000|2024-08-10 16:30:00|352.49|350.49|352.47|350.47|352.49|350.49|352.44|350.44|14
1723307410000|2024-08-10 16:30:10|352.48|350.48|352.48|350.48|352.5|350.5|352.47|350.47|12
1723307420000|2024-08-10 16:30:20|352.47|350.47|352.6|350.6|352.6|350.6|352.47|350.47|17
1723307430000|2024-08-10 16:30:30|352.68|350.68|353.2|351.2|353.2|351.2|352.68|350.68|15
1723307500000|2024-08-10 16:31:40|353.22|351.22|353.2|351.2|353.22|351.22|353.2|351.2|7
1723307530000|2024-08-10 16:32:10|353.22|351.22|353.22|351.22|353.22|351.22|353.2|351.2|3
1723307540000|2024-08-10 16:32:20|353.2|351.2|353.2|351.2|353.2|351.2|353.2|351.2|1
1723307560000|2024-08-10 16:32:40|353.21|351.21|353.47|351.47|353.47|351.47|353.21|351.21|8
1723307570000|2024-08-10 16:32:50|353.48|351.48|353.47|351.47|353.49|351.49|353.47|351.47|3
1723307580000|2024-08-10 16:33:00|353.46|351.46|353.44|351.44|353.47|351.47|353.32|351.32|14
1723307590000|2024-08-10 16:33:10|353.45|351.45|353.42|351.42|353.45|351.45|353.42|351.42|4
1723307600000|2024-08-10 16:33:20|353.35|351.35|353.33|351.33|353.35|351.35|353.33|351.33|2
1723307610000|2024-08-10 16:33:30|353.32|351.32|353.3|351.3|353.32|351.32|353.27|351.27|8
1723307620000|2024-08-10 16:33:40|353.29|351.29|353.22|351.22|353.29|351.29|353.22|351.22|9
1723307630000|2024-08-10 16:33:50|353.23|351.23|353.22|351.22|353.24|351.24|353.22|351.22|6
1723307640000|2024-08-10 16:34:00|353.23|351.23|353.26|351.26|353.26|351.26|353.23|351.23|7
1723307650000|2024-08-10 16:34:10|353.25|351.25|353.27|351.27|353.27|351.27|353.25|351.25|3
1723307660000|2024-08-10 16:34:20|353.28|351.28|353.26|351.26|353.28|351.28|353.26|351.26|3
1723307670000|2024-08-10 16:34:30|353.27|351.27|353.26|351.26|353.27|351.27|353.26|351.26|2
1723307680000|2024-08-10 16:34:40|353.25|351.25|353.24|351.24|353.25|351.25|353.24|351.24|2
1723307690000|2024-08-10 16:34:50|353.25|351.25|353.35|351.35|353.36|351.36|353.25|351.25|8
1723307700000|2024-08-10 16:35:00|353.38|351.38|353.29|351.29|353.42|351.42|353.29|351.29|15
1723307710000|2024-08-10 16:35:10|353.3|351.3|353.42|351.42|353.42|351.42|353.3|351.3|10
1723307720000|2024-08-10 16:35:20|353.41|351.41|353.37|351.37|353.41|351.41|353.36|351.36|6
1723307730000|2024-08-10 16:35:30|353.36|351.36|353.3|351.3|353.36|351.36|353.22|351.22|15
1723307740000|2024-08-10 16:35:40|353.31|351.31|353.3|351.3|353.34|351.34|353.3|351.3|9
1723307750000|2024-08-10 16:35:50|353.31|351.31|353.41|351.41|353.41|351.41|353.31|351.31|9
1723307760000|2024-08-10 16:36:00|353.42|351.42|353.4|351.4|353.42|351.42|353.35|351.35|9
1723307770000|2024-08-10 16:36:10|353.41|351.41|353.28|351.28|353.5|351.5|353.28|351.28|20
1723307780000|2024-08-10 16:36:20|353.3|351.3|353.32|351.32|353.32|351.32|353.28|351.28|11
1723307790000|2024-08-10 16:36:30|353.31|351.31|353.32|351.32|353.37|351.37|353.31|351.31|16
1723307800000|2024-08-10 16:36:40|353.33|351.33|353.25|351.25|353.33|351.33|353.25|351.25|10
1723307810000|2024-08-10 16:36:50|353.26|351.26|353.26|351.26|353.28|351.28|353.26|351.26|5
1723307820000|2024-08-10 16:37:00|353.25|351.25|353.21|351.21|353.25|351.25|353.21|351.21|5
1723307830000|2024-08-10 16:37:10|353.22|351.22|353.19|351.19|353.22|351.22|353.19|351.19|7
1723307840000|2024-08-10 16:37:20|353.18|351.18|353.17|351.17|353.18|351.18|353.17|351.17|2
1723307850000|2024-08-10 16:37:30|353.16|351.16|353.16|351.16|353.16|351.16|353.16|351.16|1
1723307860000|2024-08-10 16:37:40|353.15|351.15|353.15|351.15|353.15|351.15|353.15|351.15|1
1723307870000|2024-08-10 16:37:50|353.14|351.14|353.14|351.14|353.14|351.14|353.14|351.14|1
1723307890000|2024-08-10 16:38:10|352.99|350.99|352.84|350.84|352.99|350.99|352.83|350.83|8
1723307900000|2024-08-10 16:38:20|352.85|350.85|352.84|350.84|352.85|350.85|352.84|350.84|2
1723307910000|2024-08-10 16:38:30|352.82|350.82|352.76|350.76|352.83|350.83|352.76|350.76|4
1723307920000|2024-08-10 16:38:40|352.77|350.77|352.84|350.84|352.84|350.84|352.75|350.75|7
1723307930000|2024-08-10 16:38:50|352.82|350.82|352.69|350.69|352.83|350.83|352.68|350.68|10
1723307940000|2024-08-10 16:39:00|352.7|350.7|352.72|350.72|352.75|350.75|352.7|350.7|6
1723307950000|2024-08-10 16:39:10|352.71|350.71|352.5|350.5|352.71|350.71|352.49|350.49|9
1723307960000|2024-08-10 16:39:20|352.52|350.52|352.54|350.54|352.56|350.56|352.52|350.52|7
1723307970000|2024-08-10 16:39:30|352.56|350.56|352.55|350.55|352.56|350.56|352.5|350.5|5
1723307980000|2024-08-10 16:39:40|352.53|350.53|352.12|350.12|352.54|350.54|352.11|350.11|19
1723307990000|2024-08-10 16:39:50|352.13|350.13|352.16|350.16|352.16|350.16|352.09|350.09|11
1723308000000|2024-08-10 16:40:00|352.24|350.24|352.35|350.35|352.35|350.35|352.22|350.22|16
1723308010000|2024-08-10 16:40:10|352.36|350.36|352.24|350.24|352.36|350.36|352.23|350.23|15
1723308020000|2024-08-10 16:40:20|352.23|350.23|352.25|350.25|352.25|350.25|352.18|350.18|12
1723308030000|2024-08-10 16:40:30|352.28|350.28|352.33|350.33|352.34|350.34|352.28|350.28|10
1723308040000|2024-08-10 16:40:40|352.31|350.31|352.33|350.33|352.35|350.35|352.3|350.3|6
1723308050000|2024-08-10 16:40:50|352.31|350.31|352.31|350.31|352.33|350.33|352.3|350.3|10
1723308060000|2024-08-10 16:41:00|352.3|350.3|352.37|350.37|352.37|350.37|352.28|350.28|8
1723308070000|2024-08-10 16:41:10|352.38|350.38|352.26|350.26|352.44|350.44|352.26|350.26|13
1723308080000|2024-08-10 16:41:20|352.24|350.24|352.14|350.14|352.24|350.24|352.13|350.13|7
1723308090000|2024-08-10 16:41:30|352.06|350.06|352.11|350.11|352.15|350.15|352.01|350.01|16
1723308100000|2024-08-10 16:41:40|352.09|350.09|352.09|350.09|352.1|350.1|352.08|350.08|9
1723308110000|2024-08-10 16:41:50|352.08|350.08|352.14|350.14|352.18|350.18|352.01|350.01|14
1723308120000|2024-08-10 16:42:00|352.11|350.11|352.12|350.12|352.21|350.21|352.11|350.11|12
1723308130000|2024-08-10 16:42:10|352.11|350.11|352.02|350.02|352.11|350.11|351.97|349.97|9
1723308140000|2024-08-10 16:42:20|352.03|350.03|352.23|350.23|352.23|350.23|352.03|350.03|10
1723308150000|2024-08-10 16:42:30|352.2|350.2|352.25|350.25|352.25|350.25|352.19|350.19|8
1723308160000|2024-08-10 16:42:40|352.26|350.26|352.28|350.28|352.28|350.28|352.26|350.26|3
1723308170000|2024-08-10 16:42:50|352.3|350.3|352.42|350.42|352.42|350.42|352.3|350.3|8
1723308180000|2024-08-10 16:43:00|352.41|350.41|352.34|350.34|352.41|350.41|352.32|350.32|10
1723308190000|2024-08-10 16:43:10|352.33|350.33|352.35|350.35|352.37|350.37|352.3|350.3|13
1723308200000|2024-08-10 16:43:20|352.36|350.36|352.41|350.41|352.41|350.41|352.32|350.32|18
1723308210000|2024-08-10 16:43:30|352.42|350.42|352.71|350.71|352.71|350.71|352.42|350.42|13
1723308220000|2024-08-10 16:43:40|352.66|350.66|352.7|350.7|352.7|350.7|352.66|350.66|4
1723308230000|2024-08-10 16:43:50|352.62|350.62|352.62|350.62|352.66|350.66|352.6|350.6|4
1723308240000|2024-08-10 16:44:00|352.63|350.63|352.59|350.59|352.63|350.63|352.59|350.59|4
1723308250000|2024-08-10 16:44:10|352.58|350.58|352.61|350.61|352.61|350.61|352.55|350.55|9
1723308260000|2024-08-10 16:44:20|352.6|350.6|352.59|350.59|352.63|350.63|352.59|350.59|6
1723308270000|2024-08-10 16:44:30|352.58|350.58|352.52|350.52|352.58|350.58|352.52|350.52|6
1723308280000|2024-08-10 16:44:40|352.53|350.53|352.41|350.41|352.53|350.53|352.36|350.36|11
1723308290000|2024-08-10 16:44:50|352.42|350.42|352.39|350.39|352.46|350.46|352.39|350.39|7
1723308300000|2024-08-10 16:45:00|352.38|350.38|352.47|350.47|352.47|350.47|352.36|350.36|9
1723308310000|2024-08-10 16:45:10|352.45|350.45|352.37|350.37|352.45|350.45|352.37|350.37|5
1723308320000|2024-08-10 16:45:20|352.36|350.36|352.28|350.28|352.36|350.36|352.18|350.18|9
1723308330000|2024-08-10 16:45:30|352.29|350.29|352.4|350.4|352.45|350.45|352.29|350.29|21
1723308340000|2024-08-10 16:45:40|352.41|350.41|352.29|350.29|352.44|350.44|352.29|350.29|13
1723308350000|2024-08-10 16:45:50|352.31|350.31|352.31|350.31|352.31|350.31|352.3|350.3|7
1723308360000|2024-08-10 16:46:00|352.3|350.3|352.27|350.27|352.31|350.31|352.22|350.22|10
1723308370000|2024-08-10 16:46:10|352.26|350.26|352.27|350.27|352.27|350.27|352.26|350.26|4
1723308380000|2024-08-10 16:46:20|352.28|350.28|352.35|350.35|352.36|350.36|352.27|350.27|11
1723308390000|2024-08-10 16:46:30|352.36|350.36|352.21|350.21|352.36|350.36|352.21|350.21|8
1723308400000|2024-08-10 16:46:40|352.22|350.22|352.44|350.44|352.44|350.44|352.22|350.22|19
1723308410000|2024-08-10 16:46:50|352.45|350.45|352.49|350.49|352.55|350.55|352.45|350.45|9
1723308420000|2024-08-10 16:47:00|352.52|350.52|352.51|350.51|352.53|350.53|352.42|350.42|21
1723308430000|2024-08-10 16:47:10|352.53|350.53|352.49|350.49|352.56|350.56|352.48|350.48|14
1723308440000|2024-08-10 16:47:20|352.5|350.5|352.42|350.42|352.52|350.52|352.42|350.42|7
1723308450000|2024-08-10 16:47:30|352.41|350.41|352.58|350.58|352.6|350.6|352.24|350.24|18
1723308460000|2024-08-10 16:47:40|352.61|350.61|352.63|350.63|352.63|350.63|352.6|350.6|12
1723308470000|2024-08-10 16:47:50|352.64|350.64|352.71|350.71|352.71|350.71|352.64|350.64|7
1723308490000|2024-08-10 16:48:10|352.68|350.68|352.59|350.59|352.68|350.68|352.58|350.58|9
1723308500000|2024-08-10 16:48:20|352.6|350.6|352.65|350.65|352.65|350.65|352.58|350.58|12
1723308510000|2024-08-10 16:48:30|352.64|350.64|352.69|350.69|352.69|350.69|352.63|350.63|5
1723308520000|2024-08-10 16:48:40|352.68|350.68|352.68|350.68|352.68|350.68|352.68|350.68|1
1723308530000|2024-08-10 16:48:50|352.69|350.69|352.61|350.61|352.7|350.7|352.6|350.6|11
1723308540000|2024-08-10 16:49:00|352.62|350.62|352.65|350.65|352.65|350.65|352.61|350.61|8
1723308550000|2024-08-10 16:49:10|352.63|350.63|352.71|350.71|352.71|350.71|352.63|350.63|7
1723308580000|2024-08-10 16:49:40|352.72|350.72|352.71|350.71|352.72|350.72|352.71|350.71|2
1723308590000|2024-08-10 16:49:50|352.65|350.65|352.6|350.6|352.65|350.65|352.6|350.6|5
1723308600000|2024-08-10 16:50:00|352.58|350.58|352.4|350.4|352.58|350.58|352.4|350.4|14
1723308610000|2024-08-10 16:50:10|352.42|350.42|352.42|350.42|352.46|350.46|352.4|350.4|14
1723308620000|2024-08-10 16:50:20|352.43|350.43|352.42|350.42|352.47|350.47|352.37|350.37|14
1723308630000|2024-08-10 16:50:30|352.41|350.41|352.32|350.32|352.41|350.41|352.32|350.32|14
1723308640000|2024-08-10 16:50:40|352.3|350.3|352.27|350.27|352.31|350.31|352.23|350.23|16
1723308660000|2024-08-10 16:51:00|352.22|350.22|352.22|350.22|352.22|350.22|352.15|350.15|9
1723308670000|2024-08-10 16:51:10|352.17|350.17|352.21|350.21|352.22|350.22|352.17|350.17|4
1723308680000|2024-08-10 16:51:20|352.22|350.22|352.15|350.15|352.25|350.25|352.15|350.15|14
1723308690000|2024-08-10 16:51:30|352.1|350.1|352.05|350.05|352.13|350.13|352.03|350.03|13
1723308700000|2024-08-10 16:51:40|352.07|350.07|352.06|350.06|352.07|350.07|352.01|350.01|14
1723308710000|2024-08-10 16:51:50|352.03|350.03|352.09|350.09|352.1|350.1|352.01|350.01|20
1723308720000|2024-08-10 16:52:00|352.08|350.08|352.01|350.01|352.1|350.1|352|350|15
1723308730000|2024-08-10 16:52:10|351.99|349.99|351.97|349.97|352.06|350.06|351.97|349.97|15
1723308740000|2024-08-10 16:52:20|351.93|349.93|351.69|349.69|351.93|349.93|351.68|349.68|12
1723308750000|2024-08-10 16:52:30|351.68|349.68|351.71|349.71|351.72|349.72|351.62|349.62|14
1723308760000|2024-08-10 16:52:40|351.72|349.72|351.7|349.7|351.72|349.72|351.66|349.66|4
1723308770000|2024-08-10 16:52:50|351.65|349.65|351.65|349.65|351.65|349.65|351.61|349.61|13
1723308780000|2024-08-10 16:53:00|351.64|349.64|351.71|349.71|351.71|349.71|351.64|349.64|6
1723308790000|2024-08-10 16:53:10|351.72|349.72|351.83|349.83|351.87|349.87|351.72|349.72|15
1723308800000|2024-08-10 16:53:20|351.87|349.87|351.93|349.93|351.95|349.95|351.87|349.87|15
1723308810000|2024-08-10 16:53:30|351.94|349.94|352.04|350.04|352.07|350.07|351.93|349.93|10
1723308820000|2024-08-10 16:53:40|352.02|350.02|352.01|350.01|352.06|350.06|352|350|8
1723308830000|2024-08-10 16:53:50|351.99|349.99|351.94|349.94|352.02|350.02|351.94|349.94|14
1723308840000|2024-08-10 16:54:00|351.95|349.95|351.85|349.85|351.95|349.95|351.85|349.85|15
1723308850000|2024-08-10 16:54:10|351.84|349.84|351.94|349.94|351.94|349.94|351.82|349.82|14
1723308860000|2024-08-10 16:54:20|351.91|349.91|351.89|349.89|351.94|349.94|351.88|349.88|14
1723308870000|2024-08-10 16:54:30|351.9|349.9|351.95|349.95|351.97|349.97|351.9|349.9|5
1723308880000|2024-08-10 16:54:40|351.96|349.96|352|350|352.05|350.05|351.96|349.96|8
1723308890000|2024-08-10 16:54:50|352.01|350.01|351.99|349.99|352.02|350.02|351.97|349.97|7
1723308900000|2024-08-10 16:55:00|351.98|349.98|352.03|350.03|352.04|350.04|351.95|349.95|12
1723308910000|2024-08-10 16:55:10|352.04|350.04|352.05|350.05|352.06|350.06|352.04|350.04|6
1723308920000|2024-08-10 16:55:20|352.06|350.06|352.02|350.02|352.12|350.12|352|350|14
1723308930000|2024-08-10 16:55:30|352.01|350.01|351.98|349.98|352.01|350.01|351.96|349.96|15
1723308940000|2024-08-10 16:55:40|351.97|349.97|351.87|349.87|351.97|349.97|351.87|349.87|8
1723308950000|2024-08-10 16:55:50|351.86|349.86|351.84|349.84|351.86|349.86|351.84|349.84|10
1723308960000|2024-08-10 16:56:00|351.79|349.79|351.99|349.99|351.99|349.99|351.79|349.79|16
1723308970000|2024-08-10 16:56:10|352|350|352.01|350.01|352.02|350.02|351.99|349.99|8
1723308980000|2024-08-10 16:56:20|352|350|351.99|349.99|352.03|350.03|351.99|349.99|6
1723308990000|2024-08-10 16:56:30|352|350|352.03|350.03|352.05|350.05|352|350|5
1723309000000|2024-08-10 16:56:40|352.02|350.02|352.03|350.03|352.05|350.05|351.98|349.98|9
1723309010000|2024-08-10 16:56:50|352.02|350.02|352.01|350.01|352.06|350.06|352.01|350.01|14
1723309020000|2024-08-10 16:57:00|351.97|349.97|351.96|349.96|351.99|349.99|351.93|349.93|12
1723309030000|2024-08-10 16:57:10|351.95|349.95|351.85|349.85|351.95|349.95|351.83|349.83|8
1723309040000|2024-08-10 16:57:20|351.83|349.83|351.81|349.81|351.83|349.83|351.77|349.77|10
1723309050000|2024-08-10 16:57:30|351.8|349.8|351.73|349.73|351.8|349.8|351.73|349.73|9
1723309060000|2024-08-10 16:57:40|351.74|349.74|351.74|349.74|351.75|349.75|351.74|349.74|3
1723309070000|2024-08-10 16:57:50|351.75|349.75|351.72|349.72|351.75|349.75|351.69|349.69|10
1723309080000|2024-08-10 16:58:00|351.69|349.69|351.75|349.75|351.75|349.75|351.69|349.69|12
1723309090000|2024-08-10 16:58:10|351.74|349.74|351.75|349.75|351.77|349.77|351.74|349.74|4
1723309100000|2024-08-10 16:58:20|351.74|349.74|351.81|349.81|351.81|349.81|351.72|349.72|10
1723309110000|2024-08-10 16:58:30|351.87|349.87|351.87|349.87|351.88|349.88|351.86|349.86|9
1723309120000|2024-08-10 16:58:40|351.88|349.88|351.93|349.93|351.93|349.93|351.87|349.87|8
1723309130000|2024-08-10 16:58:50|351.92|349.92|351.86|349.86|351.93|349.93|351.85|349.85|8
1723309140000|2024-08-10 16:59:00|351.88|349.88|351.91|349.91|351.91|349.91|351.88|349.88|3
1723309150000|2024-08-10 16:59:10|351.89|349.89|351.86|349.86|352.03|350.03|351.86|349.86|16
1723309160000|2024-08-10 16:59:20|351.88|349.88|351.98|349.98|352|350|351.85|349.85|21
1723309170000|2024-08-10 16:59:30|351.97|349.97|351.98|349.98|352|350|351.97|349.97|6
1723309180000|2024-08-10 16:59:40|352|350|351.99|349.99|352.01|350.01|351.98|349.98|9
1723309190000|2024-08-10 16:59:50|351.98|349.98|351.98|349.98|352|350|351.98|349.98|5
1723309200000|2024-08-10 17:00:00|351.96|349.96|351.97|349.97|351.99|349.99|351.96|349.96|12
1723309210000|2024-08-10 17:00:10|351.98|349.98|351.94|349.94|351.99|349.99|351.92|349.92|10
1723309220000|2024-08-10 17:00:20|351.93|349.93|351.94|349.94|351.94|349.94|351.92|349.92|7
1723309230000|2024-08-10 17:00:30|351.96|349.96|351.93|349.93|351.97|349.97|351.93|349.93|9
1723309240000|2024-08-10 17:00:40|351.94|349.94|352.1|350.1|352.1|350.1|351.94|349.94|11
1723309250000|2024-08-10 17:00:50|352.11|350.11|352.12|350.12|352.13|350.13|352.11|350.11|8
1723309260000|2024-08-10 17:01:00|352.08|350.08|352.11|350.11|352.11|350.11|352.08|350.08|10
1723309270000|2024-08-10 17:01:10|352.1|350.1|351.93|349.93|352.1|350.1|351.93|349.93|12
1723309280000|2024-08-10 17:01:20|351.94|349.94|351.96|349.96|351.96|349.96|351.92|349.92|13
1723309290000|2024-08-10 17:01:30|351.95|349.95|351.95|349.95|351.95|349.95|351.95|349.95|1
1723309300000|2024-08-10 17:01:40|351.96|349.96|352.2|350.2|352.2|350.2|351.96|349.96|13
1723309310000|2024-08-10 17:01:50|352.19|350.19|352.07|350.07|352.19|350.19|352.06|350.06|10
1723309320000|2024-08-10 17:02:00|352.08|350.08|352.09|350.09|352.14|350.14|352.08|350.08|12
1723309330000|2024-08-10 17:02:10|352.05|350.05|351.84|349.84|352.05|350.05|351.83|349.83|21
1723309340000|2024-08-10 17:02:20|351.85|349.85|351.8|349.8|351.85|349.85|351.8|349.8|4
1723309350000|2024-08-10 17:02:30|351.82|349.82|351.83|349.83|351.83|349.83|351.8|349.8|7
1723309360000|2024-08-10 17:02:40|351.84|349.84|351.8|349.8|351.88|349.88|351.8|349.8|10
1723309370000|2024-08-10 17:02:50|351.81|349.81|351.79|349.79|351.85|349.85|351.79|349.79|10
1723309380000|2024-08-10 17:03:00|351.78|349.78|351.66|349.66|351.78|349.78|351.61|349.61|19
1723309390000|2024-08-10 17:03:10|351.64|349.64|351.67|349.67|351.68|349.68|351.64|349.64|5
1723309400000|2024-08-10 17:03:20|351.65|349.65|351.64|349.64|351.65|349.65|351.61|349.61|7
1723309410000|2024-08-10 17:03:30|351.63|349.63|351.62|349.62|351.63|349.63|351.6|349.6|7
1723309420000|2024-08-10 17:03:40|351.63|349.63|351.66|349.66|351.67|349.67|351.63|349.63|5
1723309430000|2024-08-10 17:03:50|351.74|349.74|351.82|349.82|351.83|349.83|351.74|349.74|7
1723309440000|2024-08-10 17:04:00|351.83|349.83|351.87|349.87|351.87|349.87|351.82|349.82|8
1723309450000|2024-08-10 17:04:10|351.86|349.86|351.87|349.87|351.88|349.88|351.86|349.86|4
1723309470000|2024-08-10 17:04:30|351.86|349.86|351.82|349.82|351.86|349.86|351.81|349.81|11
1723309480000|2024-08-10 17:04:40|351.83|349.83|351.81|349.81|351.86|349.86|351.81|349.81|7
1723309490000|2024-08-10 17:04:50|351.82|349.82|351.75|349.75|351.85|349.85|351.74|349.74|13
1723309500000|2024-08-10 17:05:00|351.74|349.74|351.56|349.56|351.74|349.74|351.56|349.56|16
1723309510000|2024-08-10 17:05:10|351.58|349.58|351.54|349.54|351.58|349.58|351.47|349.47|8
1723309520000|2024-08-10 17:05:20|351.52|349.52|351.45|349.45|351.54|349.54|351.45|349.45|12
1723309530000|2024-08-10 17:05:30|351.37|349.37|351.33|349.33|351.37|349.37|351.32|349.32|11
1723309540000|2024-08-10 17:05:40|351.32|349.32|351.3|349.3|351.33|349.33|351.3|349.3|9
1723309550000|2024-08-10 17:05:50|351.31|349.31|351.3|349.3|351.31|349.31|351.3|349.3|2
1723309560000|2024-08-10 17:06:00|351.31|349.31|351.33|349.33|351.33|349.33|351.31|349.31|2
1723309570000|2024-08-10 17:06:10|351.32|349.32|351.32|349.32|351.32|349.32|351.32|349.32|1
1723309580000|2024-08-10 17:06:20|351.31|349.31|351.33|349.33|351.33|349.33|351.31|349.31|5
1723309590000|2024-08-10 17:06:30|351.26|349.26|351.34|349.34|351.34|349.34|351.26|349.26|3
1723309600000|2024-08-10 17:06:40|351.35|349.35|351.51|349.51|351.55|349.55|351.35|349.35|10
1723309610000|2024-08-10 17:06:50|351.52|349.52|351.55|349.55|351.55|349.55|351.52|349.52|6
1723309620000|2024-08-10 17:07:00|351.56|349.56|351.59|349.59|351.63|349.63|351.56|349.56|14
1723309630000|2024-08-10 17:07:10|351.61|349.61|351.61|349.61|351.61|349.61|351.59|349.59|9
1723309640000|2024-08-10 17:07:20|351.6|349.6|351.62|349.62|351.62|349.62|351.6|349.6|7
1723309650000|2024-08-10 17:07:30|351.63|349.63|351.74|349.74|351.75|349.75|351.62|349.62|12
1723309660000|2024-08-10 17:07:40|351.75|349.75|351.74|349.74|351.75|349.75|351.72|349.72|4
1723309670000|2024-08-10 17:07:50|351.72|349.72|351.75|349.75|351.8|349.8|351.72|349.72|6
1723309680000|2024-08-10 17:08:00|351.74|349.74|351.73|349.73|351.75|349.75|351.71|349.71|11
1723309690000|2024-08-10 17:08:10|351.74|349.74|351.75|349.75|351.76|349.76|351.73|349.73|7
1723309700000|2024-08-10 17:08:20|351.74|349.74|351.73|349.73|351.74|349.74|351.71|349.71|8
1723309710000|2024-08-10 17:08:30|351.71|349.71|351.67|349.67|351.71|349.71|351.67|349.67|8
1723309720000|2024-08-10 17:08:40|351.69|349.69|351.72|349.72|351.72|349.72|351.69|349.69|2
1723309730000|2024-08-10 17:08:50|351.73|349.73|351.7|349.7|351.74|349.74|351.69|349.69|7
1723309740000|2024-08-10 17:09:00|351.69|349.69|351.82|349.82|351.82|349.82|351.69|349.69|9
1723309750000|2024-08-10 17:09:10|351.78|349.78|351.74|349.74|351.79|349.79|351.74|349.74|10
1723309760000|2024-08-10 17:09:20|351.67|349.67|351.76|349.76|351.78|349.78|351.67|349.67|9
1723309770000|2024-08-10 17:09:30|351.77|349.77|351.8|349.8|351.82|349.82|351.77|349.77|9
1723309780000|2024-08-10 17:09:40|351.81|349.81|351.84|349.84|351.86|349.86|351.8|349.8|9
1723309790000|2024-08-10 17:09:50|351.85|349.85|351.9|349.9|351.9|349.9|351.85|349.85|3
1723309800000|2024-08-10 17:10:00|351.91|349.91|351.84|349.84|351.94|349.94|351.83|349.83|11
1723309810000|2024-08-10 17:10:10|351.85|349.85|351.84|349.84|351.85|349.85|351.84|349.84|8
1723309820000|2024-08-10 17:10:20|351.83|349.83|351.97|349.97|351.97|349.97|351.83|349.83|16
1723309830000|2024-08-10 17:10:30|351.96|349.96|351.94|349.94|351.97|349.97|351.93|349.93|13
1723309840000|2024-08-10 17:10:40|351.93|349.93|351.97|349.97|351.97|349.97|351.93|349.93|9
1723309850000|2024-08-10 17:10:50|351.98|349.98|351.97|349.97|351.98|349.98|351.96|349.96|6
1723309860000|2024-08-10 17:11:00|351.96|349.96|351.99|349.99|351.99|349.99|351.96|349.96|4
1723309870000|2024-08-10 17:11:10|352|350|351.98|349.98|352.02|350.02|351.98|349.98|8
1723309880000|2024-08-10 17:11:20|351.99|349.99|352|350|352|350|351.99|349.99|2
1723309900000|2024-08-10 17:11:40|352.01|350.01|352.06|350.06|352.06|350.06|352.01|350.01|10
1723309910000|2024-08-10 17:11:50|352.07|350.07|352.33|350.33|352.33|350.33|352.06|350.06|12
1723309920000|2024-08-10 17:12:00|352.32|350.32|352.3|350.3|352.32|350.32|352.24|350.24|14
1723309930000|2024-08-10 17:12:10|352.32|350.32|352.33|350.33|352.34|350.34|352.32|350.32|4
1723309940000|2024-08-10 17:12:20|352.34|350.34|352.34|350.34|352.34|350.34|352.33|350.33|3
1723309950000|2024-08-10 17:12:30|352.33|350.33|352.36|350.36|352.36|350.36|352.33|350.33|4
1723309960000|2024-08-10 17:12:40|352.37|350.37|352.34|350.34|352.38|350.38|352.33|350.33|7
1723309970000|2024-08-10 17:12:50|352.33|350.33|352.34|350.34|352.34|350.34|352.33|350.33|4
1723309980000|2024-08-10 17:13:00|352.33|350.33|352.33|350.33|352.33|350.33|352.33|350.33|1
1723310000000|2024-08-10 17:13:20|352.34|350.34|352.34|350.34|352.34|350.34|352.33|350.33|3
1723310020000|2024-08-10 17:13:40|352.33|350.33|352.33|350.33|352.33|350.33|352.33|350.33|1
1723310030000|2024-08-10 17:13:50|352.24|350.24|351.94|349.94|352.24|350.24|351.94|349.94|5
1723310040000|2024-08-10 17:14:00|351.96|349.96|352.09|350.09|352.09|350.09|351.94|349.94|16
1723310050000|2024-08-10 17:14:10|352.13|350.13|352.18|350.18|352.19|350.19|352.13|350.13|13
1723310060000|2024-08-10 17:14:20|352.19|350.19|352.18|350.18|352.19|350.19|352.18|350.18|8
1723310070000|2024-08-10 17:14:30|352.17|350.17|352.23|350.23|352.24|350.24|352.17|350.17|8
1723310080000|2024-08-10 17:14:40|352.24|350.24|352.21|350.21|352.24|350.24|352.18|350.18|12
1723310090000|2024-08-10 17:14:50|352.22|350.22|352.18|350.18|352.23|350.23|352.18|350.18|10
1723310100000|2024-08-10 17:15:00|352.17|350.17|352.27|350.27|352.28|350.28|352.17|350.17|12
1723310110000|2024-08-10 17:15:10|352.21|350.21|352.02|350.02|352.21|350.21|352.01|350.01|11
1723310120000|2024-08-10 17:15:20|352.04|350.04|352.01|350.01|352.04|350.04|351.95|349.95|15
1723310130000|2024-08-10 17:15:30|352.03|350.03|352.02|350.02|352.03|350.03|351.99|349.99|12
1723310140000|2024-08-10 17:15:40|352.04|350.04|352.06|350.06|352.09|350.09|352.02|350.02|16
1723310150000|2024-08-10 17:15:50|352.07|350.07|351.89|349.89|352.07|350.07|351.89|349.89|13
1723310160000|2024-08-10 17:16:00|351.84|349.84|351.61|349.61|351.84|349.84|351.6|349.6|21
1723310170000|2024-08-10 17:16:10|351.59|349.59|351.48|349.48|351.59|349.59|351.39|349.39|21
1723310180000|2024-08-10 17:16:20|351.46|349.46|351.49|349.49|351.5|349.5|351.43|349.43|13
1723310190000|2024-08-10 17:16:30|351.48|349.48|351.56|349.56|351.56|349.56|351.47|349.47|11
1723310200000|2024-08-10 17:16:40|351.55|349.55|351.51|349.51|351.55|349.55|351.48|349.48|13
1723310210000|2024-08-10 17:16:50|351.49|349.49|351.55|349.55|351.55|349.55|351.49|349.49|11
1723310220000|2024-08-10 17:17:00|351.57|349.57|351.46|349.46|351.57|349.57|351.46|349.46|15
1723310230000|2024-08-10 17:17:10|351.47|349.47|351.64|349.64|351.64|349.64|351.46|349.46|10
1723310240000|2024-08-10 17:17:20|351.66|349.66|351.52|349.52|351.72|349.72|351.48|349.48|19
1723310250000|2024-08-10 17:17:30|351.53|349.53|351.4|349.4|351.54|349.54|351.39|349.39|13
1723310260000|2024-08-10 17:17:40|351.41|349.41|351.4|349.4|351.5|349.5|351.39|349.39|12
1723310270000|2024-08-10 17:17:50|351.39|349.39|351.38|349.38|351.39|349.39|351.37|349.37|6
1723310280000|2024-08-10 17:18:00|351.37|349.37|351.33|349.33|351.38|349.38|351.33|349.33|5
1723310300000|2024-08-10 17:18:20|351.37|349.37|351.39|349.39|351.4|349.4|351.36|349.36|5
1723310310000|2024-08-10 17:18:30|351.4|349.4|351.44|349.44|351.44|349.44|351.4|349.4|4
1723310320000|2024-08-10 17:18:40|351.43|349.43|351.62|349.62|351.64|349.64|351.43|349.43|15
1723310330000|2024-08-10 17:18:50|351.69|349.69|351.82|349.82|351.83|349.83|351.69|349.69|9
1723310340000|2024-08-10 17:19:00|351.8|349.8|351.75|349.75|351.83|349.83|351.75|349.75|9
1723310350000|2024-08-10 17:19:10|351.76|349.76|351.68|349.68|351.77|349.77|351.67|349.67|23
1723310360000|2024-08-10 17:19:20|351.66|349.66|351.68|349.68|351.69|349.69|351.66|349.66|10
1723310370000|2024-08-10 17:19:30|351.69|349.69|351.88|349.88|351.88|349.88|351.69|349.69|14
1723310380000|2024-08-10 17:19:40|351.91|349.91|351.96|349.96|352|350|351.91|349.91|12
1723310390000|2024-08-10 17:19:50|351.97|349.97|352.03|350.03|352.03|350.03|351.95|349.95|11
1723310400000|2024-08-10 17:20:00|352|350|352.02|350.02|352.02|350.02|351.99|349.99|14
1723310410000|2024-08-10 17:20:10|352.03|350.03|352.05|350.05|352.05|350.05|352.03|350.03|2
1723310420000|2024-08-10 17:20:20|352.06|350.06|352.07|350.07|352.11|350.11|352.04|350.04|14
1723310430000|2024-08-10 17:20:30|352.05|350.05|352.1|350.1|352.13|350.13|352.04|350.04|9
1723310440000|2024-08-10 17:20:40|352.11|350.11|352.1|350.1|352.11|350.11|352.08|350.08|4
1723310450000|2024-08-10 17:20:50|352.12|350.12|352.07|350.07|352.13|350.13|352.06|350.06|15
1723310460000|2024-08-10 17:21:00|352.06|350.06|352.02|350.02|352.06|350.06|352.02|350.02|8
1723310470000|2024-08-10 17:21:10|352|350|351.99|349.99|352.02|350.02|351.97|349.97|7
1723310480000|2024-08-10 17:21:20|351.97|349.97|351.95|349.95|351.97|349.97|351.94|349.94|4
1723310490000|2024-08-10 17:21:30|351.94|349.94|351.93|349.93|351.94|349.94|351.92|349.92|4
1723310500000|2024-08-10 17:21:40|351.91|349.91|351.81|349.81|351.91|349.91|351.81|349.81|8
1723310510000|2024-08-10 17:21:50|351.84|349.84|351.91|349.91|351.92|349.92|351.83|349.83|12
1723310520000|2024-08-10 17:22:00|351.9|349.9|351.89|349.89|351.94|349.94|351.88|349.88|14
1723310530000|2024-08-10 17:22:10|351.88|349.88|351.88|349.88|351.9|349.9|351.86|349.86|9
1723310540000|2024-08-10 17:22:20|351.89|349.89|351.9|349.9|351.92|349.92|351.89|349.89|6
1723310550000|2024-08-10 17:22:30|351.91|349.91|351.95|349.95|351.96|349.96|351.91|349.91|12
1723310560000|2024-08-10 17:22:40|351.96|349.96|351.92|349.92|351.96|349.96|351.92|349.92|3
1723310570000|2024-08-10 17:22:50|351.95|349.95|351.94|349.94|351.95|349.95|351.92|349.92|10
1723310580000|2024-08-10 17:23:00|351.96|349.96|352.06|350.06|352.06|350.06|351.96|349.96|9
1723310590000|2024-08-10 17:23:10|352.07|350.07|351.97|349.97|352.08|350.08|351.96|349.96|11
1723310600000|2024-08-10 17:23:20|351.98|349.98|351.98|349.98|351.98|349.98|351.96|349.96|6
1723310610000|2024-08-10 17:23:30|351.96|349.96|351.87|349.87|352|350|351.84|349.84|9
1723310620000|2024-08-10 17:23:40|351.86|349.86|351.93|349.93|351.93|349.93|351.86|349.86|8
1723310630000|2024-08-10 17:23:50|352.01|350.01|351.98|349.98|352.04|350.04|351.98|349.98|8
1723310640000|2024-08-10 17:24:00|351.97|349.97|351.93|349.93|351.97|349.97|351.93|349.93|5
1723310650000|2024-08-10 17:24:10|351.84|349.84|351.77|349.77|351.84|349.84|351.71|349.71|12
1723310660000|2024-08-10 17:24:20|351.76|349.76|351.76|349.76|351.76|349.76|351.76|349.76|1
1723310670000|2024-08-10 17:24:30|351.77|349.77|351.81|349.81|351.82|349.82|351.76|349.76|13
1723310680000|2024-08-10 17:24:40|351.79|349.79|351.81|349.81|351.84|349.84|351.79|349.79|7
1723310690000|2024-08-10 17:24:50|351.83|349.83|351.84|349.84|351.85|349.85|351.82|349.82|6
1723310700000|2024-08-10 17:25:00|351.85|349.85|351.85|349.85|351.85|349.85|351.83|349.83|7
1723310710000|2024-08-10 17:25:10|351.84|349.84|351.87|349.87|351.92|349.92|351.84|349.84|12
1723310720000|2024-08-10 17:25:20|351.85|349.85|351.91|349.91|351.91|349.91|351.84|349.84|16
1723310730000|2024-08-10 17:25:30|351.88|349.88|351.85|349.85|351.88|349.88|351.85|349.85|6
1723310740000|2024-08-10 17:25:40|351.87|349.87|351.94|349.94|351.94|349.94|351.87|349.87|12
1723310750000|2024-08-10 17:25:50|351.93|349.93|351.9|349.9|351.93|349.93|351.89|349.89|11
1723310760000|2024-08-10 17:26:00|351.89|349.89|351.75|349.75|351.89|349.89|351.73|349.73|10
1723310770000|2024-08-10 17:26:10|351.76|349.76|351.7|349.7|351.76|349.76|351.7|349.7|6
1723310780000|2024-08-10 17:26:20|351.72|349.72|351.62|349.62|351.72|349.72|351.61|349.61|7
1723310790000|2024-08-10 17:26:30|351.65|349.65|351.62|349.62|351.65|349.65|351.6|349.6|7
1723310800000|2024-08-10 17:26:40|351.61|349.61|351.48|349.48|351.61|349.61|351.48|349.48|11
1723310810000|2024-08-10 17:26:50|351.45|349.45|351.45|349.45|351.47|349.47|351.42|349.42|7
1723310820000|2024-08-10 17:27:00|351.41|349.41|351.36|349.36|351.42|349.42|351.36|349.36|11
1723310830000|2024-08-10 17:27:10|351.37|349.37|351.37|349.37|351.39|349.39|351.37|349.37|7
1723310840000|2024-08-10 17:27:20|351.36|349.36|351.36|349.36|351.37|349.37|351.35|349.35|4
1723310850000|2024-08-10 17:27:30|351.38|349.38|351.33|349.33|351.38|349.38|351.33|349.33|6
1723310870000|2024-08-10 17:27:50|351.36|349.36|351.35|349.35|351.36|349.36|351.33|349.33|8
1723310880000|2024-08-10 17:28:00|351.37|349.37|351.33|349.33|351.37|349.37|351.33|349.33|3
1723310890000|2024-08-10 17:28:10|351.36|349.36|351.33|349.33|351.4|349.4|351.33|349.33|15
1723310930000|2024-08-10 17:28:50|351.36|349.36|351.33|349.33|351.4|349.4|351.33|349.33|7
1723310940000|2024-08-10 17:29:00|351.36|349.36|351.33|349.33|351.38|349.38|351.33|349.33|14
1723310950000|2024-08-10 17:29:10|351.35|349.35|351.37|349.37|351.37|349.37|351.35|349.35|2
1723310960000|2024-08-10 17:29:20|351.36|349.36|351.33|349.33|351.36|349.36|351.33|349.33|3
1723310970000|2024-08-10 17:29:30|351.34|349.34|351.33|349.33|351.34|349.34|351.33|349.33|2
1723310980000|2024-08-10 17:29:40|351.34|349.34|351.33|349.33|351.37|349.37|351.33|349.33|5
1723311000000|2024-08-10 17:30:00|351.36|349.36|351.33|349.33|351.36|349.36|351.33|349.33|4
1723311030000|2024-08-10 17:30:30|351.36|349.36|351.33|349.33|351.36|349.36|351.33|349.33|2
1723311040000|2024-08-10 17:30:40|351.36|349.36|351.35|349.35|351.36|349.36|351.35|349.35|2
1723311050000|2024-08-10 17:30:50|351.33|349.33|350.98|348.98|351.35|349.35|350.98|348.98|9
1723311060000|2024-08-10 17:31:00|351.05|349.05|351.07|349.07|351.12|349.12|350.99|348.99|19
1723311070000|2024-08-10 17:31:10|351.06|349.06|351.12|349.12|351.12|349.12|351.05|349.05|13
1723311080000|2024-08-10 17:31:20|351.11|349.11|351.01|349.01|351.11|349.11|350.94|348.94|16
1723311090000|2024-08-10 17:31:30|351.02|349.02|351.1|349.1|351.14|349.14|351.02|349.02|20
1723311100000|2024-08-10 17:31:40|351.11|349.11|350.99|348.99|351.12|349.12|350.99|348.99|11
1723311110000|2024-08-10 17:31:50|351|349|350.89|348.89|351.01|349.01|350.89|348.89|18
1723311120000|2024-08-10 17:32:00|350.9|348.9|350.97|348.97|350.97|348.97|350.88|348.88|14
1723311130000|2024-08-10 17:32:10|350.99|348.99|351.03|349.03|351.04|349.04|350.99|348.99|6
1723311140000|2024-08-10 17:32:20|351.04|349.04|350.96|348.96|351.04|349.04|350.9|348.9|8
1723311150000|2024-08-10 17:32:30|350.98|348.98|351|349|351|349|350.98|348.98|3
1723311160000|2024-08-10 17:32:40|350.99|348.99|351.12|349.12|351.12|349.12|350.99|348.99|13
1723311170000|2024-08-10 17:32:50|351.11|349.11|351.11|349.11|351.12|349.12|351.04|349.04|14
1723311180000|2024-08-10 17:33:00|351.13|349.13|351.13|349.13|351.15|349.15|351.13|349.13|3
1723311190000|2024-08-10 17:33:10|351.14|349.14|351.11|349.11|351.17|349.17|351.08|349.08|15
1723311200000|2024-08-10 17:33:20|351.05|349.05|350.98|348.98|351.05|349.05|350.96|348.96|9
1723311210000|2024-08-10 17:33:30|350.96|348.96|350.99|348.99|351|349|350.96|348.96|9
1723311220000|2024-08-10 17:33:40|351|349|350.97|348.97|351.01|349.01|350.97|348.97|4
1723311230000|2024-08-10 17:33:50|350.96|348.96|350.92|348.92|350.96|348.96|350.9|348.9|12
1723311240000|2024-08-10 17:34:00|350.94|348.94|350.99|348.99|351.01|349.01|350.93|348.93|17
1723311250000|2024-08-10 17:34:10|351|349|350.95|348.95|351|349|350.92|348.92|13
1723311260000|2024-08-10 17:34:20|350.91|348.91|350.88|348.88|350.91|348.91|350.87|348.87|8
1723311270000|2024-08-10 17:34:30|350.9|348.9|350.88|348.88|350.91|348.91|350.88|348.88|8
1723311280000|2024-08-10 17:34:40|350.87|348.87|350.92|348.92|350.92|348.92|350.87|348.87|6
1723311290000|2024-08-10 17:34:50|350.91|348.91|350.93|348.93|350.94|348.94|350.91|348.91|7
1723311300000|2024-08-10 17:35:00|350.94|348.94|350.96|348.96|351.01|349.01|350.92|348.92|16
1723311310000|2024-08-10 17:35:10|350.95|348.95|350.99|348.99|350.99|348.99|350.95|348.95|4
1723311320000|2024-08-10 17:35:20|351.04|349.04|350.98|348.98|351.04|349.04|350.96|348.96|10
1723311330000|2024-08-10 17:35:30|350.96|348.96|350.91|348.91|350.96|348.96|350.9|348.9|7
1723311340000|2024-08-10 17:35:40|350.9|348.9|350.88|348.88|350.91|348.91|350.88|348.88|11
1723311350000|2024-08-10 17:35:50|350.87|348.87|350.88|348.88|350.88|348.88|350.87|348.87|2
1723311360000|2024-08-10 17:36:00|350.9|348.9|350.89|348.89|350.9|348.9|350.88|348.88|10
1723311370000|2024-08-10 17:36:10|350.91|348.91|350.9|348.9|350.91|348.91|350.9|348.9|2
1723311380000|2024-08-10 17:36:20|350.85|348.85|350.83|348.83|350.85|348.85|350.83|348.83|2
1723311430000|2024-08-10 17:37:10|350.82|348.82|350.49|348.49|350.82|348.82|350.4|348.4|6
1723311440000|2024-08-10 17:37:20|350.51|348.51|350.63|348.63|350.64|348.64|350.51|348.51|7
1723311450000|2024-08-10 17:37:30|350.64|348.64|350.62|348.62|350.64|348.64|350.62|348.62|9
1723311460000|2024-08-10 17:37:40|350.63|348.63|350.48|348.48|350.63|348.63|350.48|348.48|5
1723311470000|2024-08-10 17:37:50|350.47|348.47|350.55|348.55|350.55|348.55|350.47|348.47|9
1723311480000|2024-08-10 17:38:00|350.53|348.53|350.66|348.66|350.66|348.66|350.52|348.52|9
1723311490000|2024-08-10 17:38:10|350.65|348.65|350.77|348.77|350.77|348.77|350.64|348.64|8
1723311500000|2024-08-10 17:38:20|350.78|348.78|350.85|348.85|350.85|348.85|350.78|348.78|4
1723311520000|2024-08-10 17:38:40|350.86|348.86|350.85|348.85|350.86|348.86|350.84|348.84|14
1723311530000|2024-08-10 17:38:50|350.84|348.84|350.83|348.83|350.85|348.85|350.83|348.83|8
1723311540000|2024-08-10 17:39:00|350.85|348.85|350.83|348.83|350.85|348.85|350.83|348.83|8
1723311550000|2024-08-10 17:39:10|350.82|348.82|350.82|348.82|350.84|348.84|350.81|348.81|8
1723311560000|2024-08-10 17:39:20|350.8|348.8|350.81|348.81|350.82|348.82|350.79|348.79|6
1723311570000|2024-08-10 17:39:30|350.82|348.82|350.81|348.81|350.82|348.82|350.8|348.8|5
1723311580000|2024-08-10 17:39:40|350.82|348.82|350.8|348.8|350.82|348.82|350.8|348.8|3
1723311590000|2024-08-10 17:39:50|350.81|348.81|350.81|348.81|350.81|348.81|350.8|348.8|5
1723311600000|2024-08-10 17:40:00|350.82|348.82|350.8|348.8|350.83|348.83|350.8|348.8|6
1723311610000|2024-08-10 17:40:10|350.81|348.81|350.83|348.83|350.83|348.83|350.81|348.81|5
1723311620000|2024-08-10 17:40:20|350.81|348.81|350.81|348.81|350.81|348.81|350.71|348.71|11
1723311630000|2024-08-10 17:40:30|350.83|348.83|350.92|348.92|350.95|348.95|350.83|348.83|9
1723311640000|2024-08-10 17:40:40|350.93|348.93|350.94|348.94|350.98|348.98|350.93|348.93|10
1723311650000|2024-08-10 17:40:50|350.93|348.93|351.06|349.06|351.06|349.06|350.93|348.93|8
1723311660000|2024-08-10 17:41:00|351.07|349.07|351.11|349.11|351.11|349.11|351.07|349.07|4
1723311670000|2024-08-10 17:41:10|351.1|349.1|351.1|349.1|351.1|349.1|351.06|349.06|9
1723311680000|2024-08-10 17:41:20|351.08|349.08|351.08|349.08|351.08|349.08|351.08|349.08|1
1723311690000|2024-08-10 17:41:30|351.07|349.07|350.98|348.98|351.07|349.07|350.98|348.98|5
1723311700000|2024-08-10 17:41:40|350.96|348.96|350.88|348.88|350.96|348.96|350.85|348.85|7
1723311710000|2024-08-10 17:41:50|350.91|348.91|350.92|348.92|350.92|348.92|350.91|348.91|4
1723311720000|2024-08-10 17:42:00|350.94|348.94|350.99|348.99|350.99|348.99|350.94|348.94|6
1723311730000|2024-08-10 17:42:10|351|349|351.09|349.09|351.09|349.09|350.99|348.99|12
1723311740000|2024-08-10 17:42:20|351.08|349.08|351.05|349.05|351.08|349.08|351.04|349.04|8
1723311750000|2024-08-10 17:42:30|351.06|349.06|351.08|349.08|351.09|349.09|351.06|349.06|6
1723311760000|2024-08-10 17:42:40|351.09|349.09|351.13|349.13|351.14|349.14|351.09|349.09|14
1723311770000|2024-08-10 17:42:50|351.14|349.14|351.09|349.09|351.14|349.14|351.09|349.09|8
1723311780000|2024-08-10 17:43:00|351.1|349.1|351.11|349.11|351.11|349.11|351.1|349.1|2
1723311790000|2024-08-10 17:43:10|351.1|349.1|351.09|349.09|351.11|349.11|351.09|349.09|6
1723311800000|2024-08-10 17:43:20|351.1|349.1|351.17|349.17|351.21|349.21|351.1|349.1|11
1723311810000|2024-08-10 17:43:30|351.13|349.13|351.26|349.26|351.26|349.26|351.13|349.13|12
1723311820000|2024-08-10 17:43:40|351.27|349.27|351.39|349.39|351.39|349.39|351.27|349.27|10
1723311830000|2024-08-10 17:43:50|351.4|349.4|351.42|349.42|351.42|349.42|351.4|349.4|3
1723311840000|2024-08-10 17:44:00|351.38|349.38|351.38|349.38|351.38|349.38|351.38|349.38|1
1723311850000|2024-08-10 17:44:10|351.39|349.39|351.33|349.33|351.39|349.39|351.33|349.33|4
1723311860000|2024-08-10 17:44:20|351.29|349.29|351.37|349.37|351.37|349.37|351.29|349.29|9
1723311870000|2024-08-10 17:44:30|351.38|349.38|351.4|349.4|351.41|349.41|351.38|349.38|7
1723311890000|2024-08-10 17:44:50|351.38|349.38|351.36|349.36|351.38|349.38|351.36|349.36|2
1723311900000|2024-08-10 17:45:00|351.31|349.31|351.26|349.26|351.35|349.35|351.25|349.25|15
1723311910000|2024-08-10 17:45:10|351.25|349.25|351.26|349.26|351.26|349.26|351.25|349.25|2
1723311920000|2024-08-10 17:45:20|351.25|349.25|351.05|349.05|351.25|349.25|351.04|349.04|10
1723311930000|2024-08-10 17:45:30|351.04|349.04|350.89|348.89|351.06|349.06|350.89|348.89|12
1723311940000|2024-08-10 17:45:40|350.9|348.9|350.97|348.97|351.04|349.04|350.89|348.89|15
1723311950000|2024-08-10 17:45:50|350.96|348.96|350.99|348.99|351.04|349.04|350.96|348.96|12
1723311960000|2024-08-10 17:46:00|350.98|348.98|351|349|351|349|350.96|348.96|13
1723311970000|2024-08-10 17:46:10|350.99|348.99|351|349|351.03|349.03|350.99|348.99|12
1723311980000|2024-08-10 17:46:20|350.99|348.99|350.89|348.89|351|349|350.89|348.89|10
1723311990000|2024-08-10 17:46:30|350.92|348.92|350.99|348.99|351|349|350.92|348.92|5
1723312000000|2024-08-10 17:46:40|351.02|349.02|351.07|349.07|351.07|349.07|351.02|349.02|13
1723312010000|2024-08-10 17:46:50|351.08|349.08|351.07|349.07|351.08|349.08|351.06|349.06|8
1723312020000|2024-08-10 17:47:00|351.08|349.08|351.09|349.09|351.11|349.11|351.07|349.07|7
1723312030000|2024-08-10 17:47:10|351.08|349.08|351.1|349.1|351.11|349.11|351.08|349.08|4
1723312040000|2024-08-10 17:47:20|351.11|349.11|351.07|349.07|351.11|349.11|351.07|349.07|6
1723312050000|2024-08-10 17:47:30|351.06|349.06|351.06|349.06|351.06|349.06|351.06|349.06|1
1723312060000|2024-08-10 17:47:40|351.07|349.07|351.06|349.06|351.07|349.07|351.05|349.05|13
1723312070000|2024-08-10 17:47:50|351.09|349.09|351.24|349.24|351.24|349.24|351.09|349.09|15
1723312080000|2024-08-10 17:48:00|351.23|349.23|351.19|349.19|351.23|349.23|351.15|349.15|9
1723312090000|2024-08-10 17:48:10|351.2|349.2|351.32|349.32|351.32|349.32|351.2|349.2|14
1723312100000|2024-08-10 17:48:20|351.31|349.31|351.23|349.23|351.31|349.31|351.23|349.23|5
1723312110000|2024-08-10 17:48:30|351.22|349.22|351.25|349.25|351.25|349.25|351.21|349.21|4
1723312120000|2024-08-10 17:48:40|351.27|349.27|351.24|349.24|351.27|349.27|351.24|349.24|3
1723312130000|2024-08-10 17:48:50|351.22|349.22|351.15|349.15|351.22|349.22|351.15|349.15|6
1723312140000|2024-08-10 17:49:00|351.12|349.12|351.08|349.08|351.12|349.12|351.05|349.05|5
1723312150000|2024-08-10 17:49:10|351.09|349.09|351.13|349.13|351.14|349.14|351.09|349.09|9
1723312160000|2024-08-10 17:49:20|351.14|349.14|351.08|349.08|351.14|349.14|351.08|349.08|5
1723312170000|2024-08-10 17:49:30|351.09|349.09|351.16|349.16|351.17|349.17|351.09|349.09|12
1723312180000|2024-08-10 17:49:40|351.17|349.17|351.22|349.22|351.22|349.22|351.17|349.17|5
1723312190000|2024-08-10 17:49:50|351.21|349.21|351.24|349.24|351.24|349.24|351.21|349.21|4
1723312200000|2024-08-10 17:50:00|351.26|349.26|351.32|349.32|351.32|349.32|351.26|349.26|4
1723312210000|2024-08-10 17:50:10|351.33|349.33|351.43|349.43|351.43|349.43|351.33|349.33|10
1723312220000|2024-08-10 17:50:20|351.44|349.44|351.36|349.36|351.47|349.47|351.34|349.34|13
1723312230000|2024-08-10 17:50:30|351.37|349.37|351.41|349.41|351.41|349.41|351.37|349.37|5
1723312240000|2024-08-10 17:50:40|351.42|349.42|351.54|349.54|351.54|349.54|351.42|349.42|6
1723312250000|2024-08-10 17:50:50|351.55|349.55|351.55|349.55|351.55|349.55|351.55|349.55|1
1723312260000|2024-08-10 17:51:00|351.56|349.56|351.76|349.76|351.77|349.77|351.56|349.56|8
1723312270000|2024-08-10 17:51:10|351.77|349.77|351.91|349.91|351.91|349.91|351.77|349.77|14
1723312280000|2024-08-10 17:51:20|351.92|349.92|351.92|349.92|351.93|349.93|351.91|349.91|5
1723312290000|2024-08-10 17:51:30|351.93|349.93|352.1|350.1|352.11|350.11|351.93|349.93|10
1723312300000|2024-08-10 17:51:40|352.09|350.09|352.07|350.07|352.09|350.09|352.03|350.03|10
1723312310000|2024-08-10 17:51:50|352.06|350.06|352.03|350.03|352.08|350.08|352.01|350.01|11
1723312320000|2024-08-10 17:52:00|352.04|350.04|352.01|350.01|352.05|350.05|352.01|350.01|4
1723312330000|2024-08-10 17:52:10|351.99|349.99|352.01|350.01|352.01|350.01|351.83|349.83|13
1723312340000|2024-08-10 17:52:20|352|350|352.14|350.14|352.14|350.14|352|350|14
1723312350000|2024-08-10 17:52:30|352.15|350.15|352.19|350.19|352.2|350.2|352.15|350.15|13
1723312360000|2024-08-10 17:52:40|352.21|350.21|352.3|350.3|352.32|350.32|352.21|350.21|14
1723312370000|2024-08-10 17:52:50|352.33|350.33|352.45|350.45|352.45|350.45|352.31|350.31|18
1723312380000|2024-08-10 17:53:00|352.42|350.42|352.57|350.57|352.57|350.57|352.42|350.42|17
1723312390000|2024-08-10 17:53:10|352.58|350.58|352.64|350.64|352.64|350.64|352.58|350.58|10
1723312400000|2024-08-10 17:53:20|352.63|350.63|352.54|350.54|352.63|350.63|352.54|350.54|9
1723312410000|2024-08-10 17:53:30|352.55|350.55|352.55|350.55|352.57|350.57|352.54|350.54|7
1723312420000|2024-08-10 17:53:40|352.54|350.54|352.52|350.52|352.54|350.54|352.52|350.52|2
1723312430000|2024-08-10 17:53:50|352.54|350.54|352.56|350.56|352.58|350.58|352.53|350.53|11
1723312440000|2024-08-10 17:54:00|352.57|350.57|353|351|353.07|351.07|352.57|350.57|21
1723312450000|2024-08-10 17:54:10|353.02|351.02|352.95|350.95|353.06|351.06|352.92|350.92|16
1723312460000|2024-08-10 17:54:20|352.93|350.93|352.96|350.96|353.14|351.14|352.93|350.93|21
1723312470000|2024-08-10 17:54:30|352.95|350.95|352.91|350.91|353.03|351.03|352.91|350.91|21
1723312480000|2024-08-10 17:54:40|352.89|350.89|352.8|350.8|352.89|350.89|352.74|350.74|17
1723312490000|2024-08-10 17:54:50|352.79|350.79|353|351|353.04|351.04|352.79|350.79|23
1723312500000|2024-08-10 17:55:00|352.99|350.99|353.02|351.02|353.06|351.06|352.92|350.92|17
1723312510000|2024-08-10 17:55:10|353|351|352.94|350.94|353.04|351.04|352.93|350.93|14
1723312520000|2024-08-10 17:55:20|352.96|350.96|352.81|350.81|352.96|350.96|352.76|350.76|17
1723312530000|2024-08-10 17:55:30|352.76|350.76|352.72|350.72|352.76|350.76|352.71|350.71|10
1723312540000|2024-08-10 17:55:40|352.71|350.71|352.75|350.75|352.75|350.75|352.71|350.71|5
1723312550000|2024-08-10 17:55:50|352.76|350.76|352.71|350.71|352.76|350.76|352.71|350.71|7
1723312560000|2024-08-10 17:56:00|352.67|350.67|352.52|350.52|352.67|350.67|352.52|350.52|13
1723312570000|2024-08-10 17:56:10|352.5|350.5|352.58|350.58|352.58|350.58|352.5|350.5|11
1723312580000|2024-08-10 17:56:20|352.59|350.59|352.62|350.62|352.71|350.71|352.59|350.59|19
1723312590000|2024-08-10 17:56:30|352.59|350.59|352.53|350.53|352.59|350.59|352.53|350.53|17
1723312600000|2024-08-10 17:56:40|352.54|350.54|352.54|350.54|352.55|350.55|352.52|350.52|5
1723312610000|2024-08-10 17:56:50|352.53|350.53|352.53|350.53|352.55|350.55|352.51|350.51|9
1723312620000|2024-08-10 17:57:00|352.55|350.55|352.71|350.71|352.71|350.71|352.53|350.53|17
1723312630000|2024-08-10 17:57:10|352.72|350.72|352.74|350.74|352.77|350.77|352.66|350.66|17
1723312640000|2024-08-10 17:57:20|352.73|350.73|352.73|350.73|352.75|350.75|352.73|350.73|10
1723312650000|2024-08-10 17:57:30|352.74|350.74|352.75|350.75|352.75|350.75|352.66|350.66|9
1723312660000|2024-08-10 17:57:40|352.74|350.74|352.86|350.86|352.86|350.86|352.73|350.73|11
1723312670000|2024-08-10 17:57:50|352.87|350.87|352.88|350.88|352.88|350.88|352.86|350.86|7
1723312680000|2024-08-10 17:58:00|352.89|350.89|352.89|350.89|352.9|350.9|352.83|350.83|16
1723312690000|2024-08-10 17:58:10|352.91|350.91|353.07|351.07|353.07|351.07|352.9|350.9|15
1723312700000|2024-08-10 17:58:20|353.06|351.06|353.03|351.03|353.06|351.06|353.03|351.03|10
1723312710000|2024-08-10 17:58:30|353.02|351.02|353.02|351.02|353.03|351.03|352.95|350.95|14
1723312720000|2024-08-10 17:58:40|353.01|351.01|352.98|350.98|353.01|351.01|352.98|350.98|3
1723312730000|2024-08-10 17:58:50|352.94|350.94|352.79|350.79|352.94|350.94|352.77|350.77|9
1723312740000|2024-08-10 17:59:00|352.78|350.78|352.82|350.82|352.82|350.82|352.77|350.77|8
1723312750000|2024-08-10 17:59:10|352.84|350.84|352.91|350.91|352.91|350.91|352.82|350.82|16
1723312760000|2024-08-10 17:59:20|352.92|350.92|352.91|350.91|352.92|350.92|352.9|350.9|5
1723312770000|2024-08-10 17:59:30|352.89|350.89|352.94|350.94|352.95|350.95|352.89|350.89|9
1723312780000|2024-08-10 17:59:40|352.93|350.93|353.14|351.14|353.14|351.14|352.87|350.87|22
1723312790000|2024-08-10 17:59:50|353.16|351.16|353.2|351.2|353.2|351.2|353.13|351.13|13
1723312800000|2024-08-10 18:00:00|353.18|351.18|353.12|351.12|353.25|351.25|353.12|351.12|15
1723312810000|2024-08-10 18:00:10|353.1|351.1|352.77|350.77|353.14|351.14|352.77|350.77|19
1723312820000|2024-08-10 18:00:20|352.76|350.76|352.82|350.82|352.87|350.87|352.73|350.73|17
1723312830000|2024-08-10 18:00:30|352.88|350.88|352.93|350.93|353.12|351.12|352.88|350.88|21
1723312840000|2024-08-10 18:00:40|352.94|350.94|352.9|350.9|352.96|350.96|352.89|350.89|24
1723312850000|2024-08-10 18:00:50|352.89|350.89|352.88|350.88|352.9|350.9|352.88|350.88|4
1723312860000|2024-08-10 18:01:00|352.89|350.89|353.17|351.17|353.17|351.17|352.84|350.84|25
1723312870000|2024-08-10 18:01:10|353.14|351.14|353.03|351.03|353.17|351.17|352.99|350.99|22
1723312880000|2024-08-10 18:01:20|353.02|351.02|352.86|350.86|353.02|351.02|352.82|350.82|19
1723312890000|2024-08-10 18:01:30|352.87|350.87|352.87|350.87|352.91|350.91|352.81|350.81|23
1723312900000|2024-08-10 18:01:40|352.85|350.85|352.84|350.84|352.88|350.88|352.84|350.84|18
1723312910000|2024-08-10 18:01:50|352.85|350.85|352.88|350.88|352.89|350.89|352.81|350.81|16
1723312920000|2024-08-10 18:02:00|352.91|350.91|353.03|351.03|353.06|351.06|352.91|350.91|24
1723312930000|2024-08-10 18:02:10|353.05|351.05|353.04|351.04|353.07|351.07|353|351|15
1723312940000|2024-08-10 18:02:20|353.05|351.05|352.98|350.98|353.05|351.05|352.98|350.98|7
1723312950000|2024-08-10 18:02:30|352.96|350.96|352.95|350.95|352.97|350.97|352.95|350.95|4
1723312960000|2024-08-10 18:02:40|352.98|350.98|353.17|351.17|353.17|351.17|352.98|350.98|14
1723312970000|2024-08-10 18:02:50|353.14|351.14|353.15|351.15|353.18|351.18|353.1|351.1|14
1723312980000|2024-08-10 18:03:00|353.14|351.14|353.17|351.17|353.17|351.17|353.11|351.11|15
1723312990000|2024-08-10 18:03:10|353.18|351.18|353.16|351.16|353.18|351.18|353.16|351.16|12
1723313000000|2024-08-10 18:03:20|353.15|351.15|353.09|351.09|353.17|351.17|353.09|351.09|13
1723313010000|2024-08-10 18:03:30|353.1|351.1|353.14|351.14|353.18|351.18|353.1|351.1|11
1723313020000|2024-08-10 18:03:40|353.12|351.12|353.03|351.03|353.12|351.12|352.96|350.96|14
1723313030000|2024-08-10 18:03:50|353.1|351.1|353.06|351.06|353.18|351.18|353.03|351.03|14
1723313040000|2024-08-10 18:04:00|353.07|351.07|353.07|351.07|353.08|351.08|352.98|350.98|26
1723313050000|2024-08-10 18:04:10|353.09|351.09|352.92|350.92|353.09|351.09|352.92|350.92|16
1723313060000|2024-08-10 18:04:20|352.91|350.91|352.87|350.87|352.95|350.95|352.84|350.84|24
1723313070000|2024-08-10 18:04:30|352.86|350.86|352.97|350.97|352.97|350.97|352.85|350.85|18
1723313080000|2024-08-10 18:04:40|352.98|350.98|352.98|350.98|352.98|350.98|352.95|350.95|10
1723313090000|2024-08-10 18:04:50|352.99|350.99|352.97|350.97|353.06|351.06|352.95|350.95|18
1723313100000|2024-08-10 18:05:00|352.98|350.98|353.02|351.02|353.07|351.07|352.98|350.98|13
1723313110000|2024-08-10 18:05:10|353.01|351.01|352.85|350.85|353.01|351.01|352.81|350.81|4
1723313120000|2024-08-10 18:05:20|352.92|350.92|353.06|351.06|353.16|351.16|352.92|350.92|25
1723313130000|2024-08-10 18:05:30|353.05|351.05|352.86|350.86|353.05|351.05|352.66|350.66|20
1723313140000|2024-08-10 18:05:40|352.87|350.87|352.84|350.84|352.9|350.9|352.81|350.81|20
1723313150000|2024-08-10 18:05:50|352.8|350.8|352.82|350.82|352.86|350.86|352.73|350.73|21
1723313160000|2024-08-10 18:06:00|352.79|350.79|352.7|350.7|352.91|350.91|352.7|350.7|24
1723313170000|2024-08-10 18:06:10|352.71|350.71|352.63|350.63|352.77|350.77|352.63|350.63|23
1723313180000|2024-08-10 18:06:20|352.64|350.64|352.61|350.61|352.7|350.7|352.61|350.61|12
1723313190000|2024-08-10 18:06:30|352.59|350.59|352.5|350.5|352.63|350.63|352.46|350.46|22
1723313200000|2024-08-10 18:06:40|352.52|350.52|352.58|350.58|352.64|350.64|352.51|350.51|21
1723313210000|2024-08-10 18:06:50|352.57|350.57|352.6|350.6|352.65|350.65|352.56|350.56|9
1723313220000|2024-08-10 18:07:00|352.63|350.63|352.43|350.43|352.63|350.63|352.43|350.43|15
1723313230000|2024-08-10 18:07:10|352.44|350.44|352.39|350.39|352.44|350.44|352.38|350.38|14
1723313240000|2024-08-10 18:07:20|352.4|350.4|352.43|350.43|352.44|350.44|352.37|350.37|17
1723313250000|2024-08-10 18:07:30|352.44|350.44|352.61|350.61|352.62|350.62|352.44|350.44|16
1723313260000|2024-08-10 18:07:40|352.64|350.64|352.64|350.64|352.65|350.65|352.64|350.64|3
1723313270000|2024-08-10 18:07:50|352.65|350.65|352.65|350.65|352.77|350.77|352.65|350.65|12
1723313280000|2024-08-10 18:08:00|352.63|350.63|352.66|350.66|352.67|350.67|352.63|350.63|8
1723313290000|2024-08-10 18:08:10|352.68|350.68|352.78|350.78|352.8|350.8|352.68|350.68|7
1723313300000|2024-08-10 18:08:20|352.77|350.77|352.85|350.85|352.85|350.85|352.76|350.76|14
1723313310000|2024-08-10 18:08:30|352.83|350.83|352.81|350.81|352.83|350.83|352.77|350.77|12
1723313320000|2024-08-10 18:08:40|352.79|350.79|352.91|350.91|352.91|350.91|352.79|350.79|11
1723313330000|2024-08-10 18:08:50|352.9|350.9|353|351|353|351|352.87|350.87|12
1723313340000|2024-08-10 18:09:00|353.01|351.01|352.98|350.98|353.01|351.01|352.95|350.95|7
1723313350000|2024-08-10 18:09:10|352.95|350.95|352.99|350.99|352.99|350.99|352.94|350.94|7
1723313360000|2024-08-10 18:09:20|352.98|350.98|353|351|353|351|352.98|350.98|7
1723313370000|2024-08-10 18:09:30|353.02|351.02|353.17|351.17|353.3|351.3|353.02|351.02|18
1723313380000|2024-08-10 18:09:40|353.16|351.16|353.08|351.08|353.21|351.21|353.07|351.07|21
1723313390000|2024-08-10 18:09:50|353.09|351.09|353.11|351.11|353.13|351.13|353.06|351.06|11
1723313400000|2024-08-10 18:10:00|353.12|351.12|353.26|351.26|353.29|351.29|353.12|351.12|19
1723313410000|2024-08-10 18:10:10|353.25|351.25|353.26|351.26|353.26|351.26|353.25|351.25|4
1723313420000|2024-08-10 18:10:20|353.25|351.25|353.29|351.29|353.29|351.29|353.24|351.24|7
1723313430000|2024-08-10 18:10:30|353.3|351.3|353.39|351.39|353.39|351.39|353.29|351.29|8
1723313440000|2024-08-10 18:10:40|353.4|351.4|353.38|351.38|353.41|351.41|353.36|351.36|10
1723313450000|2024-08-10 18:10:50|353.39|351.39|353.4|351.4|353.42|351.42|353.39|351.39|7
1723313460000|2024-08-10 18:11:00|353.55|351.55|354.02|352.02|354.05|352.05|353.55|351.55|17
1723313470000|2024-08-10 18:11:10|353.99|351.99|353.57|351.57|353.99|351.99|353.45|351.45|28
1723313480000|2024-08-10 18:11:20|353.56|351.56|353.56|351.56|353.69|351.69|353.56|351.56|20
1723313490000|2024-08-10 18:11:30|353.57|351.57|353.64|351.64|353.71|351.71|353.57|351.57|18
1723313500000|2024-08-10 18:11:40|353.68|351.68|353.84|351.84|353.84|351.84|353.67|351.67|21
1723313510000|2024-08-10 18:11:50|353.85|351.85|353.82|351.82|353.88|351.88|353.81|351.81|12
1723313520000|2024-08-10 18:12:00|353.81|351.81|353.81|351.81|353.82|351.82|353.81|351.81|3
1723313530000|2024-08-10 18:12:10|353.82|351.82|354.06|352.06|354.06|352.06|353.82|351.82|11
1723313540000|2024-08-10 18:12:20|354.03|352.03|354|352|354.06|352.06|354|352|10
1723313550000|2024-08-10 18:12:30|353.99|351.99|353.98|351.98|353.99|351.99|353.98|351.98|2
1723313560000|2024-08-10 18:12:40|353.93|351.93|354.06|352.06|354.06|352.06|353.88|351.88|13
1723313570000|2024-08-10 18:12:50|354.04|352.04|354.47|352.47|354.65|352.65|354.04|352.04|26
1723313580000|2024-08-10 18:13:00|354.48|352.48|354.56|352.56|354.59|352.59|354.48|352.48|24
1723313590000|2024-08-10 18:13:10|354.55|352.55|354.61|352.61|354.61|352.61|354.53|352.53|23
1723313600000|2024-08-10 18:13:20|354.59|352.59|354.61|352.61|354.8|352.8|354.57|352.57|26
1723313610000|2024-08-10 18:13:30|354.58|352.58|354.43|352.43|354.59|352.59|354.37|352.37|24
1723313620000|2024-08-10 18:13:40|354.39|352.39|354.32|352.32|354.41|352.41|354.32|352.32|10
1723313630000|2024-08-10 18:13:50|354.34|352.34|354.31|352.31|354.37|352.37|354.24|352.24|25
1723313640000|2024-08-10 18:14:00|354.27|352.27|354.21|352.21|354.28|352.28|354.21|352.21|9
1723313650000|2024-08-10 18:14:10|354.17|352.17|354.05|352.05|354.17|352.17|354.03|352.03|14
1723313660000|2024-08-10 18:14:20|354.07|352.07|354|352|354.1|352.1|353.99|351.99|15
1723313670000|2024-08-10 18:14:30|354.01|352.01|353.92|351.92|354.03|352.03|353.89|351.89|19
1723313680000|2024-08-10 18:14:40|353.9|351.9|354.21|352.21|354.32|352.32|353.84|351.84|25
1723313690000|2024-08-10 18:14:50|354.22|352.22|354.5|352.5|354.63|352.63|354.18|352.18|15
1723313700000|2024-08-10 18:15:00|354.47|352.47|354.49|352.49|354.53|352.53|354.44|352.44|19
1723313710000|2024-08-10 18:15:10|354.46|352.46|354.39|352.39|354.47|352.47|354.36|352.36|13
1723313720000|2024-08-10 18:15:20|354.37|352.37|354.32|352.32|354.41|352.41|354.3|352.3|12
1723313730000|2024-08-10 18:15:30|354.31|352.31|354.23|352.23|354.31|352.31|354.23|352.23|11
1723313740000|2024-08-10 18:15:40|354.21|352.21|354.19|352.19|354.21|352.21|354.19|352.19|2
1723313750000|2024-08-10 18:15:50|354.18|352.18|354.21|352.21|354.22|352.22|354.18|352.18|9
1723313760000|2024-08-10 18:16:00|354.23|352.23|354.15|352.15|354.23|352.23|354.15|352.15|9
1723313770000|2024-08-10 18:16:10|354.14|352.14|354.15|352.15|354.15|352.15|354.14|352.14|2
1723313780000|2024-08-10 18:16:20|354.16|352.16|354.15|352.15|354.16|352.16|354.15|352.15|2
1723313790000|2024-08-10 18:16:30|354.14|352.14|354.14|352.14|354.14|352.14|354.14|352.14|1
1723313800000|2024-08-10 18:16:40|354.13|352.13|353.71|351.71|354.13|352.13|353.67|351.67|13
1723313810000|2024-08-10 18:16:50|353.7|351.7|353.8|351.8|353.81|351.81|353.7|351.7|18
1723313820000|2024-08-10 18:17:00|353.79|351.79|353.83|351.83|353.85|351.85|353.74|351.74|18
1723313830000|2024-08-10 18:17:10|353.84|351.84|353.96|351.96|353.96|351.96|353.84|351.84|27
1723313840000|2024-08-10 18:17:20|353.97|351.97|353.91|351.91|353.97|351.97|353.85|351.85|25
1723313850000|2024-08-10 18:17:30|353.93|351.93|353.89|351.89|353.93|351.93|353.88|351.88|7
1723313860000|2024-08-10 18:17:40|353.88|351.88|353.86|351.86|353.9|351.9|353.86|351.86|9
1723313870000|2024-08-10 18:17:50|353.85|351.85|353.86|351.86|353.86|351.86|353.85|351.85|2
1723313880000|2024-08-10 18:18:00|353.87|351.87|353.94|351.94|354.02|352.02|353.85|351.85|17
1723313890000|2024-08-10 18:18:10|353.95|351.95|353.92|351.92|353.97|351.97|353.92|351.92|19
1723313900000|2024-08-10 18:18:20|353.94|351.94|353.86|351.86|353.94|351.94|353.85|351.85|11
1723313910000|2024-08-10 18:18:30|353.87|351.87|353.89|351.89|353.97|351.97|353.85|351.85|15
1723313920000|2024-08-10 18:18:40|353.9|351.9|353.89|351.89|354.01|352.01|353.89|351.89|15
1723313930000|2024-08-10 18:18:50|353.9|351.9|353.89|351.89|353.91|351.91|353.87|351.87|11
1723313940000|2024-08-10 18:19:00|353.87|351.87|353.96|351.96|354.02|352.02|353.87|351.87|16
1723313950000|2024-08-10 18:19:10|353.98|351.98|353.87|351.87|353.98|351.98|353.87|351.87|7
1723313960000|2024-08-10 18:19:20|353.89|351.89|353.89|351.89|353.93|351.93|353.87|351.87|16
1723313970000|2024-08-10 18:19:30|353.92|351.92|353.92|351.92|353.99|351.99|353.91|351.91|14
1723313980000|2024-08-10 18:19:40|353.93|351.93|354.06|352.06|354.14|352.14|353.93|351.93|16
1723313990000|2024-08-10 18:19:50|354.04|352.04|354.07|352.07|354.07|352.07|354.04|352.04|6
1723314000000|2024-08-10 18:20:00|354.06|352.06|353.96|351.96|354.06|352.06|353.96|351.96|8
1723314010000|2024-08-10 18:20:10|353.94|351.94|353.97|351.97|353.97|351.97|353.93|351.93|8
1723314020000|2024-08-10 18:20:20|353.95|351.95|353.92|351.92|353.95|351.95|353.92|351.92|10
1723314030000|2024-08-10 18:20:30|353.87|351.87|353.97|351.97|354|352|353.85|351.85|14
1723314040000|2024-08-10 18:20:40|353.96|351.96|354.05|352.05|354.05|352.05|353.95|351.95|15
1723314050000|2024-08-10 18:20:50|354.04|352.04|353.87|351.87|354.04|352.04|353.87|351.87|11
1723314060000|2024-08-10 18:21:00|353.84|351.84|353.51|351.51|353.85|351.85|353.51|351.51|14
1723314080000|2024-08-10 18:21:20|353.49|351.49|353.47|351.47|353.49|351.49|353.34|351.34|21
1723314090000|2024-08-10 18:21:30|353.51|351.51|353.5|351.5|353.51|351.51|353.44|351.44|16
1723314100000|2024-08-10 18:21:40|353.51|351.51|353.65|351.65|353.69|351.69|353.51|351.51|18
1723314110000|2024-08-10 18:21:50|353.68|351.68|353.76|351.76|353.76|351.76|353.66|351.66|9
1723314120000|2024-08-10 18:22:00|353.75|351.75|353.58|351.58|353.76|351.76|353.58|351.58|5
1723314130000|2024-08-10 18:22:10|353.6|351.6|353.63|351.63|353.69|351.69|353.6|351.6|21
1723314140000|2024-08-10 18:22:20|353.68|351.68|353.65|351.65|353.7|351.7|353.65|351.65|15
1723314150000|2024-08-10 18:22:30|353.66|351.66|353.67|351.67|353.68|351.68|353.64|351.64|7
1723314160000|2024-08-10 18:22:40|353.64|351.64|353.66|351.66|353.67|351.67|353.64|351.64|7
1723314170000|2024-08-10 18:22:50|353.65|351.65|353.7|351.7|353.7|351.7|353.64|351.64|13
1723314180000|2024-08-10 18:23:00|353.69|351.69|353.68|351.68|353.71|351.71|353.66|351.66|18
1723314190000|2024-08-10 18:23:10|353.7|351.7|353.71|351.71|353.72|351.72|353.7|351.7|11
1723314200000|2024-08-10 18:23:20|353.72|351.72|353.71|351.71|353.72|351.72|353.7|351.7|8
1723314210000|2024-08-10 18:23:30|353.7|351.7|353.46|351.46|353.7|351.7|353.44|351.44|16
1723314220000|2024-08-10 18:23:40|353.47|351.47|353.47|351.47|353.52|351.52|353.45|351.45|10
1723314230000|2024-08-10 18:23:50|353.48|351.48|353.57|351.57|353.58|351.58|353.48|351.48|17
1723314240000|2024-08-10 18:24:00|353.56|351.56|353.6|351.6|353.63|351.63|353.56|351.56|12
1723314250000|2024-08-10 18:24:10|353.59|351.59|353.58|351.58|353.6|351.6|353.51|351.51|15
1723314260000|2024-08-10 18:24:20|353.57|351.57|353.61|351.61|353.61|351.61|353.51|351.51|14
1723314270000|2024-08-10 18:24:30|353.58|351.58|353.69|351.69|353.7|351.7|353.58|351.58|20
1723314280000|2024-08-10 18:24:40|353.68|351.68|353.79|351.79|353.79|351.79|353.68|351.68|14
1723314290000|2024-08-10 18:24:50|353.77|351.77|353.69|351.69|353.77|351.77|353.69|351.69|4
1723314300000|2024-08-10 18:25:00|353.64|351.64|353.79|351.79|353.79|351.79|353.62|351.62|15
1723314320000|2024-08-10 18:25:20|353.8|351.8|353.82|351.82|353.82|351.82|353.78|351.78|6
1723314330000|2024-08-10 18:25:30|353.83|351.83|353.87|351.87|353.88|351.88|353.83|351.83|11
1723314340000|2024-08-10 18:25:40|353.88|351.88|353.91|351.91|353.93|351.93|353.81|351.81|15
1723314350000|2024-08-10 18:25:50|353.9|351.9|353.88|351.88|353.9|351.9|353.88|351.88|2
1723314360000|2024-08-10 18:26:00|353.9|351.9|353.93|351.93|353.93|351.93|353.84|351.84|12
1723314370000|2024-08-10 18:26:10|353.92|351.92|353.9|351.9|353.93|351.93|353.9|351.9|7
1723314380000|2024-08-10 18:26:20|353.87|351.87|353.91|351.91|353.93|351.93|353.86|351.86|14
1723314390000|2024-08-10 18:26:30|353.9|351.9|353.87|351.87|353.9|351.9|353.87|351.87|7
1723314400000|2024-08-10 18:26:40|353.88|351.88|353.87|351.87|353.88|351.88|353.84|351.84|8
1723314410000|2024-08-10 18:26:50|353.86|351.86|353.82|351.82|353.86|351.86|353.82|351.82|5
1723314420000|2024-08-10 18:27:00|353.77|351.77|353.78|351.78|353.78|351.78|353.76|351.76|4
1723314430000|2024-08-10 18:27:10|353.8|351.8|353.78|351.78|353.82|351.82|353.77|351.77|14
1723314440000|2024-08-10 18:27:20|353.77|351.77|353.81|351.81|353.83|351.83|353.77|351.77|5
1723314450000|2024-08-10 18:27:30|353.8|351.8|353.85|351.85|353.86|351.86|353.8|351.8|10
1723314460000|2024-08-10 18:27:40|353.86|351.86|353.82|351.82|353.86|351.86|353.82|351.82|7
1723314470000|2024-08-10 18:27:50|353.81|351.81|353.79|351.79|353.86|351.86|353.79|351.79|7
1723314480000|2024-08-10 18:28:00|353.8|351.8|353.84|351.84|353.86|351.86|353.8|351.8|11
1723314490000|2024-08-10 18:28:10|353.85|351.85|353.77|351.77|353.85|351.85|353.77|351.77|8
1723314500000|2024-08-10 18:28:20|353.75|351.75|353.75|351.75|353.77|351.77|353.74|351.74|10
1723314510000|2024-08-10 18:28:30|353.76|351.76|353.76|351.76|353.77|351.77|353.76|351.76|3
1723314520000|2024-08-10 18:28:40|353.78|351.78|353.84|351.84|353.86|351.86|353.78|351.78|15
1723314530000|2024-08-10 18:28:50|353.83|351.83|353.81|351.81|353.83|351.83|353.81|351.81|5
1723314540000|2024-08-10 18:29:00|353.82|351.82|353.89|351.89|353.89|351.89|353.82|351.82|10
1723314550000|2024-08-10 18:29:10|353.88|351.88|353.9|351.9|353.92|351.92|353.88|351.88|8
1723314560000|2024-08-10 18:29:20|353.88|351.88|353.9|351.9|353.9|351.9|353.88|351.88|3
1723314570000|2024-08-10 18:29:30|353.89|351.89|353.79|351.79|353.9|351.9|353.79|351.79|8
1723314580000|2024-08-10 18:29:40|353.8|351.8|353.8|351.8|353.8|351.8|353.8|351.8|1
1723314590000|2024-08-10 18:29:50|353.79|351.79|353.77|351.77|353.79|351.79|353.77|351.77|5
1723314600000|2024-08-10 18:30:00|353.75|351.75|353.47|351.47|353.75|351.75|353.27|351.27|28
1723314610000|2024-08-10 18:30:10|353.44|351.44|353.54|351.54|353.54|351.54|353.41|351.41|23
1723314620000|2024-08-10 18:30:20|353.5|351.5|353.44|351.44|353.52|351.52|353.37|351.37|19
1723314630000|2024-08-10 18:30:30|353.43|351.43|353.45|351.45|353.46|351.46|353.42|351.42|10
1723314640000|2024-08-10 18:30:40|353.46|351.46|353.51|351.51|353.53|351.53|353.46|351.46|9
1723314650000|2024-08-10 18:30:50|353.52|351.52|353.42|351.42|353.59|351.59|353.41|351.41|13
1723314660000|2024-08-10 18:31:00|353.41|351.41|353.11|351.11|353.41|351.41|353.1|351.1|20
1723314670000|2024-08-10 18:31:10|353.12|351.12|353.15|351.15|353.16|351.16|353.09|351.09|15
1723314680000|2024-08-10 18:31:20|353.12|351.12|353.06|351.06|353.12|351.12|353.03|351.03|8
1723314690000|2024-08-10 18:31:30|353.1|351.1|353.17|351.17|353.17|351.17|353.04|351.04|21
1723314700000|2024-08-10 18:31:40|353.16|351.16|353.06|351.06|353.18|351.18|353.06|351.06|17
1723314710000|2024-08-10 18:31:50|353.04|351.04|353.11|351.11|353.12|351.12|353.04|351.04|14
1723314720000|2024-08-10 18:32:00|353.12|351.12|353.17|351.17|353.18|351.18|353.03|351.03|14
1723314730000|2024-08-10 18:32:10|353.16|351.16|352.93|350.93|353.16|351.16|352.93|350.93|15
1723314740000|2024-08-10 18:32:20|352.92|350.92|352.93|350.93|352.94|350.94|352.92|350.92|6
1723314750000|2024-08-10 18:32:30|352.92|350.92|352.65|350.65|352.92|350.92|352.64|350.64|23
1723314760000|2024-08-10 18:32:40|352.64|350.64|352.72|350.72|352.72|350.72|352.64|350.64|5
1723314770000|2024-08-10 18:32:50|352.73|350.73|352.83|350.83|352.86|350.86|352.73|350.73|14
1723314780000|2024-08-10 18:33:00|352.84|350.84|352.77|350.77|352.84|350.84|352.76|350.76|19
1723314790000|2024-08-10 18:33:10|352.79|350.79|352.93|350.93|352.96|350.96|352.79|350.79|19
1723314800000|2024-08-10 18:33:20|352.95|350.95|352.98|350.98|353.02|351.02|352.93|350.93|18
1723314810000|2024-08-10 18:33:30|352.92|350.92|352.8|350.8|352.92|350.92|352.77|350.77|9
1723314830000|2024-08-10 18:33:50|352.76|350.76|352.76|350.76|352.77|350.77|352.73|350.73|10
1723314840000|2024-08-10 18:34:00|352.75|350.75|352.9|350.9|352.9|350.9|352.75|350.75|11
1723314850000|2024-08-10 18:34:10|352.89|350.89|352.62|350.62|352.89|350.89|352.61|350.61|11
1723314860000|2024-08-10 18:34:20|352.59|350.59|352.5|350.5|352.6|350.6|352.48|350.48|12
1723314870000|2024-08-10 18:34:30|352.52|350.52|352.52|350.52|352.62|350.62|352.51|350.51|21
1723314880000|2024-08-10 18:34:40|352.49|350.49|352.46|350.46|352.5|350.5|352.44|350.44|18
1723314890000|2024-08-10 18:34:50|352.45|350.45|352.54|350.54|352.55|350.55|352.43|350.43|13
1723314900000|2024-08-10 18:35:00|352.59|350.59|352.65|350.65|352.72|350.72|352.59|350.59|18
1723314910000|2024-08-10 18:35:10|352.64|350.64|352.62|350.62|352.64|350.64|352.54|350.54|24
1723314920000|2024-08-10 18:35:20|352.64|350.64|352.74|350.74|352.74|350.74|352.61|350.61|15
1723314930000|2024-08-10 18:35:30|352.72|350.72|352.63|350.63|352.74|350.74|352.61|350.61|15
1723314940000|2024-08-10 18:35:40|352.62|350.62|352.58|350.58|352.68|350.68|352.58|350.58|21
1723314950000|2024-08-10 18:35:50|352.59|350.59|352.63|350.63|352.63|350.63|352.56|350.56|13
1723314960000|2024-08-10 18:36:00|352.66|350.66|352.69|350.69|352.69|350.69|352.65|350.65|10
1723314970000|2024-08-10 18:36:10|352.7|350.7|352.66|350.66|352.7|350.7|352.66|350.66|9
1723314980000|2024-08-10 18:36:20|352.65|350.65|352.38|350.38|352.65|350.65|352.38|350.38|14
1723314990000|2024-08-10 18:36:30|352.37|350.37|352.45|350.45|352.52|350.52|352.33|350.33|19
1723315000000|2024-08-10 18:36:40|352.46|350.46|352.63|350.63|352.63|350.63|352.46|350.46|14
1723315010000|2024-08-10 18:36:50|352.68|350.68|352.77|350.77|352.81|350.81|352.64|350.64|20
1723315020000|2024-08-10 18:37:00|352.75|350.75|352.73|350.73|352.75|350.75|352.73|350.73|3
1723315030000|2024-08-10 18:37:10|352.74|350.74|352.76|350.76|352.76|350.76|352.7|350.7|16
1723315040000|2024-08-10 18:37:20|352.78|350.78|352.61|350.61|352.8|350.8|352.58|350.58|18
1723315050000|2024-08-10 18:37:30|352.6|350.6|352.54|350.54|352.61|350.61|352.54|350.54|4
1723315060000|2024-08-10 18:37:40|352.49|350.49|352.6|350.6|352.64|350.64|352.48|350.48|20
1723315070000|2024-08-10 18:37:50|352.59|350.59|352.55|350.55|352.59|350.59|352.54|350.54|9
1723315080000|2024-08-10 18:38:00|352.56|350.56|352.71|350.71|352.71|350.71|352.56|350.56|12
1723315090000|2024-08-10 18:38:10|352.7|350.7|352.72|350.72|352.73|350.73|352.64|350.64|19
1723315100000|2024-08-10 18:38:20|352.73|350.73|352.82|350.82|352.82|350.82|352.73|350.73|19
1723315110000|2024-08-10 18:38:30|352.84|350.84|352.82|350.82|352.91|350.91|352.82|350.82|19
1723315120000|2024-08-10 18:38:40|352.83|350.83|352.83|350.83|352.83|350.83|352.81|350.81|7
1723315130000|2024-08-10 18:38:50|352.84|350.84|352.86|350.86|352.91|350.91|352.83|350.83|15
1723315140000|2024-08-10 18:39:00|352.87|350.87|353.16|351.16|353.22|351.22|352.86|350.86|19
1723315150000|2024-08-10 18:39:10|353.12|351.12|353.17|351.17|353.19|351.19|353.12|351.12|10
1723315160000|2024-08-10 18:39:20|353.18|351.18|353.12|351.12|353.18|351.18|353.12|351.12|6
1723315170000|2024-08-10 18:39:30|353.14|351.14|353.15|351.15|353.15|351.15|353.13|351.13|6
1723315180000|2024-08-10 18:39:40|353.17|351.17|353.2|351.2|353.2|351.2|353.16|351.16|8
1723315190000|2024-08-10 18:39:50|353.21|351.21|353.29|351.29|353.31|351.31|353.21|351.21|6
1723315200000|2024-08-10 18:40:00|353.28|351.28|353.26|351.26|353.28|351.28|353.25|351.25|4
1723315210000|2024-08-10 18:40:10|353.28|351.28|353.47|351.47|353.47|351.47|353.28|351.28|15
1723315220000|2024-08-10 18:40:20|353.48|351.48|353.55|351.55|353.56|351.56|353.48|351.48|10
1723315230000|2024-08-10 18:40:30|353.56|351.56|353.59|351.59|353.59|351.59|353.55|351.55|8
1723315240000|2024-08-10 18:40:40|353.56|351.56|353.57|351.57|353.57|351.57|353.52|351.52|8
1723315250000|2024-08-10 18:40:50|353.56|351.56|353.58|351.58|353.58|351.58|353.56|351.56|3
1723315260000|2024-08-10 18:41:00|353.56|351.56|353.85|351.85|353.87|351.87|353.56|351.56|16
1723315270000|2024-08-10 18:41:10|353.86|351.86|353.89|351.89|353.93|351.93|353.85|351.85|8
1723315280000|2024-08-10 18:41:20|353.88|351.88|353.82|351.82|353.88|351.88|353.82|351.82|5
1723315290000|2024-08-10 18:41:30|353.84|351.84|353.85|351.85|353.85|351.85|353.84|351.84|2
1723315300000|2024-08-10 18:41:40|353.86|351.86|353.89|351.89|353.89|351.89|353.86|351.86|4
1723315310000|2024-08-10 18:41:50|353.9|351.9|353.89|351.89|353.96|351.96|353.89|351.89|11
1723315320000|2024-08-10 18:42:00|353.88|351.88|353.92|351.92|353.93|351.93|353.88|351.88|8
1723315330000|2024-08-10 18:42:10|353.95|351.95|353.97|351.97|353.97|351.97|353.92|351.92|5
1723315340000|2024-08-10 18:42:20|353.99|351.99|354.11|352.11|354.11|352.11|353.98|351.98|7
1723315350000|2024-08-10 18:42:30|354.1|352.1|354.16|352.16|354.18|352.18|354.08|352.08|6
1723315360000|2024-08-10 18:42:40|354.14|352.14|354.08|352.08|354.14|352.14|354.07|352.07|6
1723315370000|2024-08-10 18:42:50|354.09|352.09|354.13|352.13|354.13|352.13|354.09|352.09|3
1723315380000|2024-08-10 18:43:00|354.12|352.12|354.22|352.22|354.22|352.22|354.11|352.11|8
1723315390000|2024-08-10 18:43:10|354.24|352.24|354.31|352.31|354.31|352.31|354.24|352.24|9
1723315400000|2024-08-10 18:43:20|354.33|352.33|354.34|352.34|354.37|352.37|354.33|352.33|7
1723315410000|2024-08-10 18:43:30|354.35|352.35|354.33|352.33|354.37|352.37|354.33|352.33|6
1723315420000|2024-08-10 18:43:40|354.34|352.34|354.33|352.33|354.35|352.35|354.33|352.33|5
1723315430000|2024-08-10 18:43:50|354.32|352.32|354.27|352.27|354.32|352.32|354.25|352.25|5
1723315440000|2024-08-10 18:44:00|354.25|352.25|354.23|352.23|354.25|352.25|354.23|352.23|4
1723315450000|2024-08-10 18:44:10|354.22|352.22|354.12|352.12|354.22|352.22|354.12|352.12|4
1723315460000|2024-08-10 18:44:20|354.13|352.13|354.06|352.06|354.13|352.13|354.06|352.06|4
1723315470000|2024-08-10 18:44:30|354.05|352.05|353.97|351.97|354.05|352.05|353.95|351.95|8
1723315480000|2024-08-10 18:44:40|353.96|351.96|354.03|352.03|354.03|352.03|353.96|351.96|10
1723315490000|2024-08-10 18:44:50|354.02|352.02|353.95|351.95|354.02|352.02|353.94|351.94|4
1723315500000|2024-08-10 18:45:00|353.96|351.96|354.18|352.18|354.18|352.18|353.96|351.96|18
1723315510000|2024-08-10 18:45:10|354.17|352.17|354.18|352.18|354.2|352.2|354.16|352.16|10
1723315520000|2024-08-10 18:45:20|354.2|352.2|354.35|352.35|354.35|352.35|354.2|352.2|10
1723315530000|2024-08-10 18:45:30|354.36|352.36|354.52|352.52|354.59|352.59|354.36|352.36|7
1723315540000|2024-08-10 18:45:40|354.53|352.53|354.62|352.62|354.62|352.62|354.52|352.52|8
1723315550000|2024-08-10 18:45:50|354.6|352.6|354.6|352.6|354.64|352.64|354.56|352.56|13
1723315560000|2024-08-10 18:46:00|354.59|352.59|354.6|352.6|354.67|352.67|354.56|352.56|16
1723315570000|2024-08-10 18:46:10|354.58|352.58|354.53|352.53|354.58|352.58|354.53|352.53|5
1723315580000|2024-08-10 18:46:20|354.48|352.48|354.28|352.28|354.48|352.48|354.28|352.28|12
1723315590000|2024-08-10 18:46:30|354.27|352.27|354.21|352.21|354.27|352.27|354.21|352.21|13
1723315600000|2024-08-10 18:46:40|354.2|352.2|353.93|351.93|354.2|352.2|353.93|351.93|11
1723315610000|2024-08-10 18:46:50|353.96|351.96|354.15|352.15|354.15|352.15|353.96|351.96|14
1723315620000|2024-08-10 18:47:00|354.17|352.17|354.1|352.1|354.2|352.2|354.1|352.1|9
1723315630000|2024-08-10 18:47:10|354.11|352.11|354.2|352.2|354.2|352.2|354.11|352.11|10
1723315640000|2024-08-10 18:47:20|354.22|352.22|354.1|352.1|354.23|352.23|354.1|352.1|11
1723315650000|2024-08-10 18:47:30|354.09|352.09|353.67|351.67|354.09|352.09|353.62|351.62|18
1723315660000|2024-08-10 18:47:40|353.71|351.71|353.77|351.77|353.78|351.78|353.71|351.71|7
1723315670000|2024-08-10 18:47:50|353.75|351.75|353.82|351.82|353.82|351.82|353.73|351.73|9
1723315680000|2024-08-10 18:48:00|353.83|351.83|353.65|351.65|353.83|351.83|353.65|351.65|15
1723315690000|2024-08-10 18:48:10|353.57|351.57|353.56|351.56|353.61|351.61|353.54|351.54|13
1723315700000|2024-08-10 18:48:20|353.58|351.58|353.47|351.47|353.58|351.58|353.46|351.46|14
1723315710000|2024-08-10 18:48:30|353.48|351.48|353.51|351.51|353.56|351.56|353.4|351.4|17
1723315720000|2024-08-10 18:48:40|353.5|351.5|353.36|351.36|353.54|351.54|353.36|351.36|18
1723315730000|2024-08-10 18:48:50|353.37|351.37|353.33|351.33|353.37|351.37|353.32|351.32|5
1723315740000|2024-08-10 18:49:00|353.34|351.34|353.32|351.32|353.38|351.38|353.32|351.32|9
1723315750000|2024-08-10 18:49:10|353.33|351.33|353.3|351.3|353.34|351.34|353.3|351.3|6
1723315760000|2024-08-10 18:49:20|353.23|351.23|353.21|351.21|353.25|351.25|353.19|351.19|19
1723315770000|2024-08-10 18:49:30|353.19|351.19|353.2|351.2|353.22|351.22|353.14|351.14|14
1723315780000|2024-08-10 18:49:40|353.18|351.18|353.24|351.24|353.24|351.24|353.17|351.17|12
1723315790000|2024-08-10 18:49:50|353.25|351.25|353.34|351.34|353.4|351.4|353.25|351.25|17
1723315800000|2024-08-10 18:50:00|353.36|351.36|353.1|351.1|353.37|351.37|353.1|351.1|16
1723315810000|2024-08-10 18:50:10|353.11|351.11|353.05|351.05|353.19|351.19|353.05|351.05|22
1723315820000|2024-08-10 18:50:20|353.07|351.07|353.03|351.03|353.07|351.07|353.02|351.02|10
1723315830000|2024-08-10 18:50:30|353.04|351.04|352.95|350.95|353.04|351.04|352.93|350.93|14
1723315840000|2024-08-10 18:50:40|352.94|350.94|353.12|351.12|353.13|351.13|352.94|350.94|19
1723315850000|2024-08-10 18:50:50|353.15|351.15|353.02|351.02|353.15|351.15|353.02|351.02|11
1723315860000|2024-08-10 18:51:00|353.01|351.01|353.01|351.01|353.1|351.1|353.01|351.01|17
1723315870000|2024-08-10 18:51:10|353.02|351.02|352.98|350.98|353.03|351.03|352.98|350.98|7
1723315880000|2024-08-10 18:51:20|352.97|350.97|352.97|350.97|353.01|351.01|352.96|350.96|12
1723315890000|2024-08-10 18:51:30|352.98|350.98|352.92|350.92|352.98|350.98|352.9|350.9|14
1723315900000|2024-08-10 18:51:40|352.93|350.93|352.88|350.88|352.94|350.94|352.88|350.88|9
1723315910000|2024-08-10 18:51:50|352.87|350.87|352.75|350.75|352.87|350.87|352.73|350.73|4
1723315920000|2024-08-10 18:52:00|352.74|350.74|352.68|350.68|352.74|350.74|352.68|350.68|7
1723315930000|2024-08-10 18:52:10|352.67|350.67|352.64|350.64|352.67|350.67|352.64|350.64|5
1723315940000|2024-08-10 18:52:20|352.53|350.53|352.42|350.42|352.53|350.53|352.42|350.42|13
1723315950000|2024-08-10 18:52:30|352.41|350.41|352.4|350.4|352.41|350.41|352.35|350.35|21
1723315960000|2024-08-10 18:52:40|352.42|350.42|352.46|350.46|352.5|350.5|352.4|350.4|21
1723315970000|2024-08-10 18:52:50|352.45|350.45|352.51|350.51|352.52|350.52|352.45|350.45|12
1723315980000|2024-08-10 18:53:00|352.5|350.5|352.5|350.5|352.54|350.54|352.49|350.49|15
1723315990000|2024-08-10 18:53:10|352.49|350.49|352.49|350.49|352.53|350.53|352.48|350.48|13
1723316000000|2024-08-10 18:53:20|352.48|350.48|352.58|350.58|352.58|350.58|352.47|350.47|15
1723316010000|2024-08-10 18:53:30|352.59|350.59|352.55|350.55|352.65|350.65|352.55|350.55|20
1723316020000|2024-08-10 18:53:40|352.56|350.56|352.56|350.56|352.6|350.6|352.55|350.55|9
1723316030000|2024-08-10 18:53:50|352.58|350.58|352.57|350.57|352.6|350.6|352.57|350.57|6
1723316040000|2024-08-10 18:54:00|352.56|350.56|352.65|350.65|352.65|350.65|352.56|350.56|13
1723316050000|2024-08-10 18:54:10|352.63|350.63|352.61|350.61|352.72|350.72|352.61|350.61|11
1723316060000|2024-08-10 18:54:20|352.59|350.59|352.57|350.57|352.64|350.64|352.57|350.57|8
1723316070000|2024-08-10 18:54:30|352.58|350.58|352.57|350.57|352.66|350.66|352.57|350.57|14
1723316080000|2024-08-10 18:54:40|352.6|350.6|352.6|350.6|352.62|350.62|352.58|350.58|9
1723316090000|2024-08-10 18:54:50|352.61|350.61|352.66|350.66|352.67|350.67|352.61|350.61|13
1723316100000|2024-08-10 18:55:00|352.61|350.61|352.5|350.5|352.64|350.64|352.5|350.5|16
1723316110000|2024-08-10 18:55:10|352.49|350.49|352.49|350.49|352.49|350.49|352.49|350.49|1
1723316120000|2024-08-10 18:55:20|352.44|350.44|352.58|350.58|352.58|350.58|352.44|350.44|18
1723316130000|2024-08-10 18:55:30|352.56|350.56|352.56|350.56|352.57|350.57|352.53|350.53|10
1723316140000|2024-08-10 18:55:40|352.55|350.55|352.62|350.62|352.62|350.62|352.51|350.51|18
1723316150000|2024-08-10 18:55:50|352.61|350.61|352.64|350.64|352.68|350.68|352.61|350.61|8
1723316160000|2024-08-10 18:56:00|352.65|350.65|352.52|350.52|352.7|350.7|352.52|350.52|17
1723316170000|2024-08-10 18:56:10|352.53|350.53|352.61|350.61|352.61|350.61|352.52|350.52|7
1723316180000|2024-08-10 18:56:20|352.59|350.59|352.6|350.6|352.63|350.63|352.56|350.56|16
1723316190000|2024-08-10 18:56:30|352.62|350.62|352.68|350.68|352.75|350.75|352.62|350.62|15
1723316200000|2024-08-10 18:56:40|352.69|350.69|352.8|350.8|352.84|350.84|352.67|350.67|16
1723316210000|2024-08-10 18:56:50|352.81|350.81|352.83|350.83|352.83|350.83|352.73|350.73|9
1723316220000|2024-08-10 18:57:00|352.87|350.87|352.95|350.95|352.95|350.95|352.87|350.87|4
1723316230000|2024-08-10 18:57:10|352.96|350.96|353|351|353|351|352.95|350.95|9
1723316240000|2024-08-10 18:57:20|352.96|350.96|352.95|350.95|353.02|351.02|352.95|350.95|9
1723316250000|2024-08-10 18:57:30|352.91|350.91|352.96|350.96|352.98|350.98|352.88|350.88|10
1723316260000|2024-08-10 18:57:40|352.93|350.93|352.94|350.94|352.98|350.98|352.9|350.9|11
1723316270000|2024-08-10 18:57:50|352.91|350.91|352.96|350.96|352.97|350.97|352.87|350.87|13
1723316280000|2024-08-10 18:58:00|352.95|350.95|352.94|350.94|352.96|350.96|352.91|350.91|10
1723316290000|2024-08-10 18:58:10|352.95|350.95|352.94|350.94|352.97|350.97|352.93|350.93|7
1723316300000|2024-08-10 18:58:20|352.95|350.95|352.9|350.9|352.95|350.95|352.88|350.88|11
1723316310000|2024-08-10 18:58:30|352.91|350.91|352.94|350.94|352.94|350.94|352.91|350.91|3
1723316320000|2024-08-10 18:58:40|352.96|350.96|353|351|353|351|352.92|350.92|12
1723316330000|2024-08-10 18:58:50|352.97|350.97|353|351|353|351|352.97|350.97|5
1723316340000|2024-08-10 18:59:00|352.98|350.98|352.88|350.88|352.98|350.98|352.87|350.87|11
1723316360000|2024-08-10 18:59:20|352.89|350.89|352.85|350.85|352.9|350.9|352.85|350.85|9
1723316370000|2024-08-10 18:59:30|352.86|350.86|352.88|350.88|352.88|350.88|352.82|350.82|11
1723316380000|2024-08-10 18:59:40|352.89|350.89|353.01|351.01|353.01|351.01|352.89|350.89|14
1723316390000|2024-08-10 18:59:50|353.02|351.02|353.05|351.05|353.05|351.05|353.02|351.02|8
1723316400000|2024-08-10 19:00:00|353.06|351.06|353|351|353.08|351.08|352.98|350.98|9
1723316410000|2024-08-10 19:00:10|352.97|350.97|353.08|351.08|353.08|351.08|352.97|350.97|13
1723316420000|2024-08-10 19:00:20|353.05|351.05|353|351|353.06|351.06|353|351|16
1723316430000|2024-08-10 19:00:30|352.98|350.98|352.46|350.46|352.98|350.98|352.46|350.46|17
1723316440000|2024-08-10 19:00:40|352.43|350.43|352.77|350.77|352.77|350.77|352.34|350.34|26
1723316450000|2024-08-10 19:00:50|352.76|350.76|352.66|350.66|352.76|350.76|352.66|350.66|17
1723316460000|2024-08-10 19:01:00|352.65|350.65|352.61|350.61|352.66|350.66|352.61|350.61|18
1723316470000|2024-08-10 19:01:10|352.63|350.63|352.54|350.54|352.63|350.63|352.5|350.5|17
1723316480000|2024-08-10 19:01:20|352.53|350.53|352.5|350.5|352.54|350.54|352.5|350.5|17
1723316490000|2024-08-10 19:01:30|352.48|350.48|352.39|350.39|352.48|350.48|352.38|350.38|20
1723316500000|2024-08-10 19:01:40|352.38|350.38|352.39|350.39|352.44|350.44|352.38|350.38|16
1723316510000|2024-08-10 19:01:50|352.38|350.38|352.39|350.39|352.39|350.39|352.31|350.31|13
1723316520000|2024-08-10 19:02:00|352.4|350.4|352.58|350.58|352.59|350.59|352.4|350.4|17
1723316530000|2024-08-10 19:02:10|352.57|350.57|352.56|350.56|352.58|350.58|352.55|350.55|10
1723316540000|2024-08-10 19:02:20|352.58|350.58|352.47|350.47|352.58|350.58|352.46|350.46|16
1723316550000|2024-08-10 19:02:30|352.49|350.49|352.45|350.45|352.5|350.5|352.45|350.45|10
1723316560000|2024-08-10 19:02:40|352.47|350.47|352.6|350.6|352.63|350.63|352.47|350.47|12
1723316570000|2024-08-10 19:02:50|352.61|350.61|352.61|350.61|352.63|350.63|352.59|350.59|7
1723316580000|2024-08-10 19:03:00|352.63|350.63|352.72|350.72|352.73|350.73|352.63|350.63|9
1723316590000|2024-08-10 19:03:10|352.73|350.73|352.76|350.76|352.76|350.76|352.72|350.72|5
1723316600000|2024-08-10 19:03:20|352.75|350.75|352.69|350.69|352.75|350.75|352.69|350.69|4
1723316610000|2024-08-10 19:03:30|352.59|350.59|352.52|350.52|352.59|350.59|352.52|350.52|16
1723316620000|2024-08-10 19:03:40|352.51|350.51|352.56|350.56|352.56|350.56|352.51|350.51|3
1723316630000|2024-08-10 19:03:50|352.57|350.57|352.57|350.57|352.58|350.58|352.55|350.55|7
1723316640000|2024-08-10 19:04:00|352.55|350.55|352.61|350.61|352.61|350.61|352.54|350.54|8
1723316650000|2024-08-10 19:04:10|352.64|350.64|352.71|350.71|352.71|350.71|352.64|350.64|14
1723316660000|2024-08-10 19:04:20|352.73|350.73|352.69|350.69|352.73|350.73|352.69|350.69|4
1723316670000|2024-08-10 19:04:30|352.62|350.62|352.56|350.56|352.62|350.62|352.54|350.54|11
1723316680000|2024-08-10 19:04:40|352.57|350.57|352.56|350.56|352.57|350.57|352.56|350.56|2
1723316690000|2024-08-10 19:04:50|352.54|350.54|352.51|350.51|352.54|350.54|352.45|350.45|12
1723316700000|2024-08-10 19:05:00|352.5|350.5|352.45|350.45|352.5|350.5|352.39|350.39|20
1723316710000|2024-08-10 19:05:10|352.42|350.42|352.43|350.43|352.43|350.43|352.4|350.4|10
1723316720000|2024-08-10 19:05:20|352.48|350.48|352.36|350.36|352.48|350.48|352.36|350.36|19
1723316730000|2024-08-10 19:05:30|352.34|350.34|352.38|350.38|352.38|350.38|352.32|350.32|7
1723316740000|2024-08-10 19:05:40|352.37|350.37|352.24|350.24|352.37|350.37|352.22|350.22|11
1723316750000|2024-08-10 19:05:50|352.25|350.25|352.22|350.22|352.25|350.25|352.19|350.19|9
1723316760000|2024-08-10 19:06:00|352.24|350.24|352.21|350.21|352.27|350.27|352.15|350.15|14
1723316770000|2024-08-10 19:06:10|352.2|350.2|352.26|350.26|352.27|350.27|352.18|350.18|8
1723316780000|2024-08-10 19:06:20|352.19|350.19|352.07|350.07|352.19|350.19|352.05|350.05|16
1723316790000|2024-08-10 19:06:30|352.06|350.06|352.05|350.05|352.06|350.06|352.05|350.05|4
1723316800000|2024-08-10 19:06:40|352.04|350.04|351.94|349.94|352.05|350.05|351.94|349.94|17
1723316810000|2024-08-10 19:06:50|351.93|349.93|351.96|349.96|351.97|349.97|351.93|349.93|14
1723316820000|2024-08-10 19:07:00|351.97|349.97|352.25|350.25|352.25|350.25|351.96|349.96|10
1723316830000|2024-08-10 19:07:10|352.23|350.23|352.14|350.14|352.23|350.23|352.09|350.09|15
1723316840000|2024-08-10 19:07:20|352.13|350.13|352.14|350.14|352.14|350.14|352.13|350.13|6
1723316850000|2024-08-10 19:07:30|352.15|350.15|352.1|350.1|352.16|350.16|352.1|350.1|8
1723316860000|2024-08-10 19:07:40|352.11|350.11|352.14|350.14|352.15|350.15|352.11|350.11|6
1723316870000|2024-08-10 19:07:50|352.13|350.13|352.02|350.02|352.13|350.13|352.02|350.02|16
1723316880000|2024-08-10 19:08:00|352.03|350.03|352.01|350.01|352.03|350.03|352|350|9
1723316890000|2024-08-10 19:08:10|352.02|350.02|352.04|350.04|352.07|350.07|352|350|11
1723316900000|2024-08-10 19:08:20|352.02|350.02|351.98|349.98|352.02|350.02|351.97|349.97|6
1723316910000|2024-08-10 19:08:30|351.97|349.97|351.91|349.91|351.97|349.97|351.91|349.91|7
1723316920000|2024-08-10 19:08:40|351.9|349.9|351.87|349.87|351.9|349.9|351.86|349.86|11
1723316930000|2024-08-10 19:08:50|351.86|349.86|351.91|349.91|351.91|349.91|351.84|349.84|13
1723316940000|2024-08-10 19:09:00|351.96|349.96|351.98|349.98|352.01|350.01|351.96|349.96|9
1723316950000|2024-08-10 19:09:10|351.99|349.99|351.86|349.86|351.99|349.99|351.85|349.85|15
1723316960000|2024-08-10 19:09:20|351.88|349.88|351.9|349.9|351.9|349.9|351.88|349.88|5
1723316970000|2024-08-10 19:09:30|351.93|349.93|351.87|349.87|351.94|349.94|351.84|349.84|17
1723316980000|2024-08-10 19:09:40|351.88|349.88|351.83|349.83|351.88|349.88|351.81|349.81|16
1723316990000|2024-08-10 19:09:50|351.85|349.85|351.93|349.93|351.93|349.93|351.82|349.82|8
1723317000000|2024-08-10 19:10:00|351.94|349.94|352.07|350.07|352.07|350.07|351.92|349.92|16
1723317010000|2024-08-10 19:10:10|352.08|350.08|352.13|350.13|352.16|350.16|352.08|350.08|10
1723317020000|2024-08-10 19:10:20|352.11|350.11|352.13|350.13|352.15|350.15|352.11|350.11|10
1723317030000|2024-08-10 19:10:30|352.15|350.15|352.17|350.17|352.17|350.17|352.11|350.11|12
1723317040000|2024-08-10 19:10:40|352.21|350.21|352.33|350.33|352.33|350.33|352.21|350.21|11
1723317050000|2024-08-10 19:10:50|352.34|350.34|352.36|350.36|352.37|350.37|352.34|350.34|8
1723317060000|2024-08-10 19:11:00|352.37|350.37|352.36|350.36|352.37|350.37|352.34|350.34|4
1723317070000|2024-08-10 19:11:10|352.37|350.37|352.43|350.43|352.43|350.43|352.37|350.37|4
1723317080000|2024-08-10 19:11:20|352.42|350.42|352.42|350.42|352.43|350.43|352.42|350.42|3
1723317090000|2024-08-10 19:11:30|352.43|350.43|352.43|350.43|352.44|350.44|352.43|350.43|5
1723317100000|2024-08-10 19:11:40|352.42|350.42|352.39|350.39|352.42|350.42|352.39|350.39|2
1723317110000|2024-08-10 19:11:50|352.4|350.4|352.35|350.35|352.4|350.4|352.35|350.35|7
1723317120000|2024-08-10 19:12:00|352.33|350.33|352.45|350.45|352.46|350.46|352.33|350.33|15
1723317130000|2024-08-10 19:12:10|352.46|350.46|352.48|350.48|352.49|350.49|352.45|350.45|6
1723317160000|2024-08-10 19:12:40|352.49|350.49|352.46|350.46|352.49|350.49|352.46|350.46|3
1723317170000|2024-08-10 19:12:50|352.45|350.45|352.43|350.43|352.49|350.49|352.43|350.43|6
1723317180000|2024-08-10 19:13:00|352.44|350.44|352.43|350.43|352.44|350.44|352.42|350.42|3
1723317190000|2024-08-10 19:13:10|352.42|350.42|352.53|350.53|352.53|350.53|352.42|350.42|8
1723317200000|2024-08-10 19:13:20|352.55|350.55|352.54|350.54|352.55|350.55|352.52|350.52|9
1723317210000|2024-08-10 19:13:30|352.53|350.53|352.62|350.62|352.63|350.63|352.53|350.53|6
1723317220000|2024-08-10 19:13:40|352.61|350.61|352.59|350.59|352.61|350.61|352.59|350.59|2
1723317230000|2024-08-10 19:13:50|352.58|350.58|352.56|350.56|352.59|350.59|352.56|350.56|5
1723317240000|2024-08-10 19:14:00|352.57|350.57|352.56|350.56|352.57|350.57|352.56|350.56|6
1723317250000|2024-08-10 19:14:10|352.57|350.57|352.58|350.58|352.58|350.58|352.56|350.56|4
1723317260000|2024-08-10 19:14:20|352.62|350.62|352.64|350.64|352.64|350.64|352.62|350.62|4
1723317270000|2024-08-10 19:14:30|352.66|350.66|352.65|350.65|352.69|350.69|352.64|350.64|8
1723317280000|2024-08-10 19:14:40|352.66|350.66|352.63|350.63|352.67|350.67|352.61|350.61|8
1723317290000|2024-08-10 19:14:50|352.65|350.65|352.76|350.76|352.76|350.76|352.65|350.65|7
1723317310000|2024-08-10 19:15:10|352.75|350.75|352.75|350.75|352.75|350.75|352.75|350.75|1
1723317320000|2024-08-10 19:15:20|352.73|350.73|352.71|350.71|352.73|350.73|352.71|350.71|6
1723317330000|2024-08-10 19:15:30|352.67|350.67|352.63|350.63|352.67|350.67|352.63|350.63|2
1723317340000|2024-08-10 19:15:40|352.6|350.6|352.57|350.57|352.6|350.6|352.56|350.56|4
1723317350000|2024-08-10 19:15:50|352.56|350.56|352.53|350.53|352.56|350.56|352.53|350.53|7
1723317370000|2024-08-10 19:16:10|352.55|350.55|352.65|350.65|352.65|350.65|352.55|350.55|13
1723317380000|2024-08-10 19:16:20|352.64|350.64|352.62|350.62|352.66|350.66|352.62|350.62|10
1723317390000|2024-08-10 19:16:30|352.63|350.63|352.61|350.61|352.63|350.63|352.61|350.61|3
1723317400000|2024-08-10 19:16:40|352.57|350.57|352.57|350.57|352.57|350.57|352.54|350.54|7
1723317410000|2024-08-10 19:16:50|352.56|350.56|352.57|350.57|352.57|350.57|352.55|350.55|8
1723317420000|2024-08-10 19:17:00|352.56|350.56|352.6|350.6|352.6|350.6|352.54|350.54|10
1723317430000|2024-08-10 19:17:10|352.59|350.59|352.68|350.68|352.68|350.68|352.56|350.56|18
1723317440000|2024-08-10 19:17:20|352.69|350.69|352.54|350.54|352.69|350.69|352.54|350.54|12
1723317450000|2024-08-10 19:17:30|352.53|350.53|352.59|350.59|352.61|350.61|352.53|350.53|7
1723317460000|2024-08-10 19:17:40|352.58|350.58|352.6|350.6|352.61|350.61|352.58|350.58|3
1723317470000|2024-08-10 19:17:50|352.59|350.59|352.53|350.53|352.59|350.59|352.51|350.51|9
1723317480000|2024-08-10 19:18:00|352.57|350.57|352.76|350.76|352.76|350.76|352.57|350.57|17
1723317490000|2024-08-10 19:18:10|352.77|350.77|353.3|351.3|353.34|351.34|352.77|350.77|22
1723317500000|2024-08-10 19:18:20|353.29|351.29|353.12|351.12|353.29|351.29|353.09|351.09|18
1723317510000|2024-08-10 19:18:30|353.11|351.11|353.14|351.14|353.17|351.17|353.09|351.09|12
1723317520000|2024-08-10 19:18:40|353.11|351.11|353.17|351.17|353.17|351.17|353.11|351.11|7
1723317530000|2024-08-10 19:18:50|353.21|351.21|353.35|351.35|353.35|351.35|353.21|351.21|14
1723317540000|2024-08-10 19:19:00|353.36|351.36|353.31|351.31|353.38|351.38|353.23|351.23|23
1723317550000|2024-08-10 19:19:10|353.3|351.3|353.45|351.45|353.45|351.45|353.3|351.3|20
1723317560000|2024-08-10 19:19:20|353.43|351.43|353.45|351.45|353.45|351.45|353.4|351.4|13
1723317570000|2024-08-10 19:19:30|353.44|351.44|353.47|351.47|353.49|351.49|353.43|351.43|18
1723317580000|2024-08-10 19:19:40|353.49|351.49|353.47|351.47|353.49|351.49|353.47|351.47|3
1723317590000|2024-08-10 19:19:50|353.45|351.45|353.36|351.36|353.45|351.45|353.35|351.35|8
1723317600000|2024-08-10 19:20:00|353.35|351.35|353.4|351.4|353.4|351.4|353.33|351.33|11
1723317610000|2024-08-10 19:20:10|353.41|351.41|353.63|351.63|353.63|351.63|353.41|351.41|14
1723317630000|2024-08-10 19:20:30|353.64|351.64|353.74|351.74|353.74|351.74|353.64|351.64|5
1723317640000|2024-08-10 19:20:40|353.71|351.71|353.71|351.71|353.71|351.71|353.71|351.71|1
1723317650000|2024-08-10 19:20:50|353.72|351.72|353.72|351.72|353.74|351.74|353.71|351.71|8
1723317660000|2024-08-10 19:21:00|353.71|351.71|353.7|351.7|353.73|351.73|353.7|351.7|5
1723317670000|2024-08-10 19:21:10|353.69|351.69|353.7|351.7|353.7|351.7|353.69|351.69|2
1723317690000|2024-08-10 19:21:30|353.71|351.71|353.7|351.7|353.72|351.72|353.7|351.7|3
1723317700000|2024-08-10 19:21:40|353.71|351.71|353.73|351.73|353.73|351.73|353.7|351.7|6
1723317710000|2024-08-10 19:21:50|353.7|351.7|353.71|351.71|353.71|351.71|353.7|351.7|2
1723317720000|2024-08-10 19:22:00|353.7|351.7|353.7|351.7|353.71|351.71|353.7|351.7|3
1723317730000|2024-08-10 19:22:10|353.69|351.69|353.73|351.73|353.73|351.73|353.69|351.69|5
1723317740000|2024-08-10 19:22:20|353.71|351.71|353.7|351.7|353.73|351.73|353.69|351.69|12
1723317790000|2024-08-10 19:23:10|353.68|351.68|353.63|351.63|353.68|351.68|353.55|351.55|8
1723317800000|2024-08-10 19:23:20|353.64|351.64|353.69|351.69|353.69|351.69|353.64|351.64|6
1723317810000|2024-08-10 19:23:30|353.7|351.7|353.7|351.7|353.7|351.7|353.7|351.7|1
1723317830000|2024-08-10 19:23:50|353.71|351.71|353.7|351.7|353.71|351.71|353.7|351.7|2
1723317850000|2024-08-10 19:24:10|353.69|351.69|353.68|351.68|353.69|351.69|353.67|351.67|3
1723317860000|2024-08-10 19:24:20|353.69|351.69|353.7|351.7|353.7|351.7|353.69|351.69|2
1723317870000|2024-08-10 19:24:30|353.71|351.71|353.7|351.7|353.71|351.71|353.7|351.7|2
1723317880000|2024-08-10 19:24:40|353.71|351.71|353.71|351.71|353.71|351.71|353.71|351.71|1
1723317890000|2024-08-10 19:24:50|353.72|351.72|353.7|351.7|353.74|351.74|353.7|351.7|4
1723317900000|2024-08-10 19:25:00|353.69|351.69|353.69|351.69|353.69|351.69|353.69|351.69|1
1723317910000|2024-08-10 19:25:10|353.7|351.7|353.7|351.7|353.7|351.7|353.69|351.69|3
1723317950000|2024-08-10 19:25:50|353.71|351.71|353.7|351.7|353.71|351.71|353.7|351.7|4
1723317960000|2024-08-10 19:26:00|353.69|351.69|353.66|351.66|353.69|351.69|353.66|351.66|3
1723317980000|2024-08-10 19:26:20|353.65|351.65|353.75|351.75|353.75|351.75|353.65|351.65|11
1723317990000|2024-08-10 19:26:30|353.72|351.72|353.68|351.68|353.73|351.73|353.67|351.67|5
1723318000000|2024-08-10 19:26:40|353.7|351.7|353.68|351.68|353.7|351.7|353.68|351.68|4
1723318020000|2024-08-10 19:27:00|353.69|351.69|353.7|351.7|353.7|351.7|353.69|351.69|2
1723318030000|2024-08-10 19:27:10|353.68|351.68|353.68|351.68|353.68|351.68|353.68|351.68|1
1723318040000|2024-08-10 19:27:20|353.67|351.67|353.69|351.69|353.69|351.69|353.67|351.67|5
1723318050000|2024-08-10 19:27:30|353.7|351.7|353.7|351.7|353.71|351.71|353.7|351.7|3
1723318060000|2024-08-10 19:27:40|353.71|351.71|353.7|351.7|353.72|351.72|353.7|351.7|7
1723318070000|2024-08-10 19:27:50|353.69|351.69|353.68|351.68|353.69|351.69|353.67|351.67|3
1723318080000|2024-08-10 19:28:00|353.7|351.7|353.59|351.59|353.7|351.7|353.59|351.59|6
1723318090000|2024-08-10 19:28:10|353.58|351.58|353.46|351.46|353.58|351.58|353.45|351.45|14
1723318100000|2024-08-10 19:28:20|353.44|351.44|353.37|351.37|353.44|351.44|353.36|351.36|11
1723318110000|2024-08-10 19:28:30|353.32|351.32|353.32|351.32|353.39|351.39|353.31|351.31|18
1723318120000|2024-08-10 19:28:40|353.31|351.31|353.3|351.3|353.32|351.32|353.2|351.2|22
1723318130000|2024-08-10 19:28:50|353.32|351.32|353.38|351.38|353.39|351.39|353.31|351.31|11
1723318140000|2024-08-10 19:29:00|353.39|351.39|353.32|351.32|353.45|351.45|353.32|351.32|22
1723318150000|2024-08-10 19:29:10|353.33|351.33|353.34|351.34|353.35|351.35|353.31|351.31|8
1723318160000|2024-08-10 19:29:20|353.35|351.35|353.38|351.38|353.38|351.38|353.35|351.35|5
1723318170000|2024-08-10 19:29:30|353.4|351.4|353.42|351.42|353.42|351.42|353.39|351.39|9
1723318180000|2024-08-10 19:29:40|353.4|351.4|353.42|351.42|353.42|351.42|353.4|351.4|4
1723318190000|2024-08-10 19:29:50|353.4|351.4|353.41|351.41|353.43|351.43|353.39|351.39|7
1723318200000|2024-08-10 19:30:00|353.4|351.4|353.42|351.42|353.42|351.42|353.33|351.33|11
1723318210000|2024-08-10 19:30:10|353.41|351.41|353.37|351.37|353.42|351.42|353.36|351.36|12
1723318220000|2024-08-10 19:30:20|353.38|351.38|353.44|351.44|353.44|351.44|353.37|351.37|11
1723318230000|2024-08-10 19:30:30|353.48|351.48|353.47|351.47|353.51|351.51|353.45|351.45|11
1723318240000|2024-08-10 19:30:40|353.46|351.46|353.36|351.36|353.46|351.46|353.31|351.31|14
1723318250000|2024-08-10 19:30:50|353.37|351.37|353.4|351.4|353.41|351.41|353.35|351.35|17
1723318260000|2024-08-10 19:31:00|353.41|351.41|353.41|351.41|353.43|351.43|353.35|351.35|19
1723318270000|2024-08-10 19:31:10|353.42|351.42|353.38|351.38|353.42|351.42|353.36|351.36|11
1723318280000|2024-08-10 19:31:20|353.35|351.35|353.41|351.41|353.43|351.43|353.35|351.35|10
1723318290000|2024-08-10 19:31:30|353.43|351.43|353.49|351.49|353.49|351.49|353.43|351.43|7
1723318300000|2024-08-10 19:31:40|353.5|351.5|353.66|351.66|353.66|351.66|353.5|351.5|10
1723318310000|2024-08-10 19:31:50|353.67|351.67|353.65|351.65|353.68|351.68|353.59|351.59|13
1723318320000|2024-08-10 19:32:00|353.67|351.67|353.69|351.69|353.7|351.7|353.67|351.67|12
1723318330000|2024-08-10 19:32:10|353.68|351.68|353.7|351.7|353.7|351.7|353.66|351.66|8
1723318350000|2024-08-10 19:32:30|353.71|351.71|353.76|351.76|353.76|351.76|353.7|351.7|16
1723318360000|2024-08-10 19:32:40|353.77|351.77|353.74|351.74|353.79|351.79|353.73|351.73|7
1723318370000|2024-08-10 19:32:50|353.75|351.75|353.7|351.7|353.77|351.77|353.7|351.7|5
1723318390000|2024-08-10 19:33:10|353.69|351.69|353.74|351.74|353.74|351.74|353.69|351.69|6
1723318400000|2024-08-10 19:33:20|353.75|351.75|353.76|351.76|353.77|351.77|353.72|351.72|12
1723318420000|2024-08-10 19:33:40|353.77|351.77|353.96|351.96|353.96|351.96|353.77|351.77|6
1723318430000|2024-08-10 19:33:50|353.94|351.94|353.97|351.97|353.97|351.97|353.94|351.94|4
1723318440000|2024-08-10 19:34:00|353.98|351.98|354.09|352.09|354.09|352.09|353.98|351.98|10
1723318450000|2024-08-10 19:34:10|354.08|352.08|354.05|352.05|354.1|352.1|354.05|352.05|7
1723318460000|2024-08-10 19:34:20|354.07|352.07|354.1|352.1|354.1|352.1|354.07|352.07|4
1723318470000|2024-08-10 19:34:30|354.11|352.11|354.13|352.13|354.13|352.13|354.05|352.05|11
1723318480000|2024-08-10 19:34:40|354.12|352.12|354.12|352.12|354.14|352.14|354.11|352.11|8
1723318490000|2024-08-10 19:34:50|354.13|352.13|354.09|352.09|354.15|352.15|354.05|352.05|12
1723318500000|2024-08-10 19:35:00|354.1|352.1|354.13|352.13|354.13|352.13|354.09|352.09|6
1723318510000|2024-08-10 19:35:10|354.15|352.15|354.18|352.18|354.18|352.18|354.15|352.15|2
1723318520000|2024-08-10 19:35:20|354.19|352.19|354.14|352.14|354.22|352.22|354.14|352.14|11
1723318530000|2024-08-10 19:35:30|354.15|352.15|354.2|352.2|354.23|352.23|354.15|352.15|15
1723318540000|2024-08-10 19:35:40|354.21|352.21|354.28|352.28|354.28|352.28|354.2|352.2|6
1723318550000|2024-08-10 19:35:50|354.27|352.27|354.27|352.27|354.28|352.28|354.27|352.27|3
1723318560000|2024-08-10 19:36:00|354.28|352.28|354.28|352.28|354.28|352.28|354.27|352.27|7
1723318600000|2024-08-10 19:36:40|354.27|352.27|354.27|352.27|354.27|352.27|354.26|352.26|3
1723318610000|2024-08-10 19:36:50|354.26|352.26|354.19|352.19|354.26|352.26|354.19|352.19|5
1723318620000|2024-08-10 19:37:00|354.18|352.18|354.16|352.16|354.18|352.18|354.16|352.16|3
1723318630000|2024-08-10 19:37:10|354.15|352.15|354.06|352.06|354.15|352.15|354.06|352.06|8
1723318640000|2024-08-10 19:37:20|354.05|352.05|353.99|351.99|354.05|352.05|353.95|351.95|15
1723318650000|2024-08-10 19:37:30|354.02|352.02|353.94|351.94|354.02|352.02|353.94|351.94|9
1723318660000|2024-08-10 19:37:40|353.95|351.95|353.84|351.84|353.96|351.96|353.82|351.82|14
1723318670000|2024-08-10 19:37:50|353.85|351.85|353.83|351.83|353.88|351.88|353.83|351.83|16
1723318680000|2024-08-10 19:38:00|353.84|351.84|353.76|351.76|353.84|351.84|353.76|351.76|15
1723318690000|2024-08-10 19:38:10|353.74|351.74|353.59|351.59|353.74|351.74|353.59|351.59|19
1723318700000|2024-08-10 19:38:20|353.6|351.6|353.7|351.7|353.71|351.71|353.6|351.6|12
1723318710000|2024-08-10 19:38:30|353.67|351.67|353.62|351.62|353.68|351.68|353.61|351.61|9
1723318720000|2024-08-10 19:38:40|353.78|351.78|354|352|354|352|353.78|351.78|9
1723318730000|2024-08-10 19:38:50|353.95|351.95|353.94|351.94|353.99|351.99|353.91|351.91|10
1723318740000|2024-08-10 19:39:00|353.91|351.91|353.93|351.93|353.93|351.93|353.9|351.9|5
1723318750000|2024-08-10 19:39:10|353.94|351.94|353.9|351.9|353.94|351.94|353.86|351.86|12
1723318760000|2024-08-10 19:39:20|353.91|351.91|353.93|351.93|353.96|351.96|353.91|351.91|10
1723318770000|2024-08-10 19:39:30|353.94|351.94|353.8|351.8|353.97|351.97|353.8|351.8|13
1723318780000|2024-08-10 19:39:40|353.81|351.81|353.81|351.81|353.83|351.83|353.8|351.8|6
1723318790000|2024-08-10 19:39:50|353.79|351.79|353.78|351.78|353.79|351.79|353.77|351.77|6
1723318800000|2024-08-10 19:40:00|353.79|351.79|353.76|351.76|353.83|351.83|353.76|351.76|12
1723318810000|2024-08-10 19:40:10|353.75|351.75|353.38|351.38|353.75|351.75|353.38|351.38|13
1723318820000|2024-08-10 19:40:20|353.39|351.39|353.32|351.32|353.42|351.42|353.3|351.3|21
1723318830000|2024-08-10 19:40:30|353.31|351.31|353.19|351.19|353.31|351.31|353.19|351.19|7
1723318840000|2024-08-10 19:40:40|353.2|351.2|353.2|351.2|353.22|351.22|353.19|351.19|14
1723318850000|2024-08-10 19:40:50|353.22|351.22|353.36|351.36|353.36|351.36|353.22|351.22|13
1723318860000|2024-08-10 19:41:00|353.37|351.37|353.29|351.29|353.37|351.37|353.29|351.29|10
1723318870000|2024-08-10 19:41:10|353.3|351.3|353.2|351.2|353.3|351.3|353.18|351.18|9
1723318880000|2024-08-10 19:41:20|353.19|351.19|353.19|351.19|353.2|351.2|353.17|351.17|8
1723318890000|2024-08-10 19:41:30|353.16|351.16|353.25|351.25|353.25|351.25|353.16|351.16|11
1723318900000|2024-08-10 19:41:40|353.26|351.26|353.28|351.28|353.28|351.28|353.26|351.26|9
1723318910000|2024-08-10 19:41:50|353.27|351.27|353.09|351.09|353.28|351.28|353.08|351.08|14
1723318920000|2024-08-10 19:42:00|353.1|351.1|353.22|351.22|353.22|351.22|353.08|351.08|14
1723318930000|2024-08-10 19:42:10|353.19|351.19|353.23|351.23|353.25|351.25|353.19|351.19|6
1723318940000|2024-08-10 19:42:20|353.25|351.25|353.27|351.27|353.27|351.27|353.24|351.24|11
1723318950000|2024-08-10 19:42:30|353.26|351.26|353.14|351.14|353.26|351.26|353.12|351.12|14
1723318960000|2024-08-10 19:42:40|353.15|351.15|353.3|351.3|353.38|351.38|353.15|351.15|21
1723318970000|2024-08-10 19:42:50|353.31|351.31|353.33|351.33|353.33|351.33|353.31|351.31|9
1723318980000|2024-08-10 19:43:00|353.32|351.32|353.39|351.39|353.39|351.39|353.32|351.32|10
1723318990000|2024-08-10 19:43:10|353.38|351.38|353.36|351.36|353.38|351.38|353.34|351.34|11
1723319000000|2024-08-10 19:43:20|353.37|351.37|353.39|351.39|353.4|351.4|353.37|351.37|7
1723319010000|2024-08-10 19:43:30|353.4|351.4|353.49|351.49|353.49|351.49|353.4|351.4|8
1723319020000|2024-08-10 19:43:40|353.51|351.51|353.62|351.62|353.62|351.62|353.51|351.51|3
1723319030000|2024-08-10 19:43:50|353.63|351.63|353.6|351.6|353.63|351.63|353.6|351.6|4
1723319040000|2024-08-10 19:44:00|353.57|351.57|353.54|351.54|353.57|351.57|353.54|351.54|4
1723319050000|2024-08-10 19:44:10|353.55|351.55|353.58|351.58|353.58|351.58|353.55|351.55|3
1723319060000|2024-08-10 19:44:20|353.59|351.59|353.65|351.65|353.65|351.65|353.59|351.59|7
1723319070000|2024-08-10 19:44:30|353.63|351.63|353.63|351.63|353.63|351.63|353.63|351.63|1
1723319080000|2024-08-10 19:44:40|353.62|351.62|353.59|351.59|353.62|351.62|353.59|351.59|2
1723319090000|2024-08-10 19:44:50|353.58|351.58|353.58|351.58|353.58|351.58|353.57|351.57|7
1723319100000|2024-08-10 19:45:00|353.57|351.57|353.61|351.61|353.61|351.61|353.56|351.56|12
1723319110000|2024-08-10 19:45:10|353.6|351.6|353.5|351.5|353.6|351.6|353.49|351.49|10
1723319120000|2024-08-10 19:45:20|353.52|351.52|353.54|351.54|353.55|351.55|353.52|351.52|5
1723319130000|2024-08-10 19:45:30|353.57|351.57|353.5|351.5|353.57|351.57|353.5|351.5|5
1723319140000|2024-08-10 19:45:40|353.47|351.47|353.27|351.27|353.47|351.47|353.26|351.26|11
1723319150000|2024-08-10 19:45:50|353.26|351.26|353.32|351.32|353.33|351.33|353.26|351.26|17
1723319160000|2024-08-10 19:46:00|353.31|351.31|353.19|351.19|353.31|351.31|353.19|351.19|12
1723319170000|2024-08-10 19:46:10|353.18|351.18|353.19|351.19|353.21|351.21|353.17|351.17|9
1723319180000|2024-08-10 19:46:20|353.18|351.18|353.16|351.16|353.18|351.18|353.09|351.09|14
1723319190000|2024-08-10 19:46:30|353.18|351.18|353.19|351.19|353.21|351.21|353.18|351.18|17
1723319200000|2024-08-10 19:46:40|353.18|351.18|353.33|351.33|353.4|351.4|353.15|351.15|18
1723319210000|2024-08-10 19:46:50|353.35|351.35|353.37|351.37|353.4|351.4|353.35|351.35|9
1723319220000|2024-08-10 19:47:00|353.38|351.38|353.21|351.21|353.39|351.39|353.21|351.21|14
1723319230000|2024-08-10 19:47:10|353.17|351.17|353.18|351.18|353.2|351.2|353.15|351.15|14
1723319240000|2024-08-10 19:47:20|353.17|351.17|353.46|351.46|353.5|351.5|353.17|351.17|17
1723319250000|2024-08-10 19:47:30|353.49|351.49|353.52|351.52|353.52|351.52|353.49|351.49|4
1723319260000|2024-08-10 19:47:40|353.54|351.54|353.52|351.52|353.57|351.57|353.52|351.52|8
1723319270000|2024-08-10 19:47:50|353.53|351.53|353.54|351.54|353.57|351.57|353.53|351.53|6
1723319280000|2024-08-10 19:48:00|353.55|351.55|353.36|351.36|353.56|351.56|353.36|351.36|12
1723319290000|2024-08-10 19:48:10|353.38|351.38|353.26|351.26|353.38|351.38|353.25|351.25|8
1723319300000|2024-08-10 19:48:20|353.27|351.27|353.28|351.28|353.29|351.29|353.27|351.27|4
1723319310000|2024-08-10 19:48:30|353.27|351.27|353.35|351.35|353.35|351.35|353.26|351.26|5
1723319320000|2024-08-10 19:48:40|353.36|351.36|353.44|351.44|353.47|351.47|353.36|351.36|8
1723319330000|2024-08-10 19:48:50|353.45|351.45|353.54|351.54|353.54|351.54|353.44|351.44|10
1723319340000|2024-08-10 19:49:00|353.5|351.5|353.39|351.39|353.52|351.52|353.39|351.39|16
1723319350000|2024-08-10 19:49:10|353.36|351.36|353.44|351.44|353.44|351.44|353.36|351.36|9
1723319360000|2024-08-10 19:49:20|353.45|351.45|353.62|351.62|353.62|351.62|353.45|351.45|7
1723319370000|2024-08-10 19:49:30|353.63|351.63|353.5|351.5|353.63|351.63|353.5|351.5|9
1723319380000|2024-08-10 19:49:40|353.52|351.52|353.56|351.56|353.56|351.56|353.48|351.48|8
1723319390000|2024-08-10 19:49:50|353.57|351.57|353.58|351.58|353.61|351.61|353.54|351.54|18
1723319400000|2024-08-10 19:50:00|353.59|351.59|353.63|351.63|353.63|351.63|353.57|351.57|11
1723319410000|2024-08-10 19:50:10|353.64|351.64|353.53|351.53|353.67|351.67|353.51|351.51|19
1723319420000|2024-08-10 19:50:20|353.56|351.56|353.59|351.59|353.64|351.64|353.56|351.56|17
1723319430000|2024-08-10 19:50:30|353.58|351.58|353.6|351.6|353.61|351.61|353.58|351.58|14
1723319440000|2024-08-10 19:50:40|353.58|351.58|353.43|351.43|353.58|351.58|353.43|351.43|11
1723319450000|2024-08-10 19:50:50|353.4|351.4|353.33|351.33|353.42|351.42|353.32|351.32|23
1723319460000|2024-08-10 19:51:00|353.32|351.32|353.37|351.37|353.42|351.42|353.32|351.32|10
1723319470000|2024-08-10 19:51:10|353.36|351.36|353.34|351.34|353.39|351.39|353.34|351.34|20
1723319480000|2024-08-10 19:51:20|353.33|351.33|353.29|351.29|353.33|351.33|353.22|351.22|18
1723319490000|2024-08-10 19:51:30|353.3|351.3|353.29|351.29|353.3|351.3|353.27|351.27|9
1723319500000|2024-08-10 19:51:40|353.28|351.28|353.33|351.33|353.35|351.35|353.26|351.26|10
1723319510000|2024-08-10 19:51:50|353.3|351.3|353.33|351.33|353.33|351.33|353.3|351.3|3
1723319520000|2024-08-10 19:52:00|353.35|351.35|353.29|351.29|353.41|351.41|353.28|351.28|25
1723319530000|2024-08-10 19:52:10|353.28|351.28|353.27|351.27|353.3|351.3|353.26|351.26|14
1723319540000|2024-08-10 19:52:20|353.24|351.24|353.14|351.14|353.24|351.24|353.13|351.13|11
1723319550000|2024-08-10 19:52:30|353.13|351.13|353.05|351.05|353.13|351.13|353.01|351.01|23
1723319560000|2024-08-10 19:52:40|353.02|351.02|352.96|350.96|353.02|351.02|352.94|350.94|13
1723319570000|2024-08-10 19:52:50|352.95|350.95|352.99|350.99|353|351|352.91|350.91|17
1723319580000|2024-08-10 19:53:00|353|351|353.02|351.02|353.03|351.03|352.98|350.98|10
1723319590000|2024-08-10 19:53:10|352.99|350.99|353.12|351.12|353.15|351.15|352.98|350.98|13
1723319600000|2024-08-10 19:53:20|353.09|351.09|353.03|351.03|353.11|351.11|353.02|351.02|15
1723319610000|2024-08-10 19:53:30|353.02|351.02|353.05|351.05|353.06|351.06|353|351|11
1723319620000|2024-08-10 19:53:40|353.02|351.02|353.09|351.09|353.1|351.1|353.02|351.02|20
1723319630000|2024-08-10 19:53:50|353.1|351.1|353.11|351.11|353.14|351.14|353.08|351.08|12
1723319640000|2024-08-10 19:54:00|353.09|351.09|353.11|351.11|353.12|351.12|353.07|351.07|12
1723319650000|2024-08-10 19:54:10|353.12|351.12|353.08|351.08|353.12|351.12|353.08|351.08|6
1723319660000|2024-08-10 19:54:20|353.11|351.11|353.14|351.14|353.17|351.17|353.11|351.11|11
1723319670000|2024-08-10 19:54:30|353.13|351.13|353.12|351.12|353.15|351.15|353.12|351.12|8
1723319680000|2024-08-10 19:54:40|353.13|351.13|353.12|351.12|353.18|351.18|353.12|351.12|12
1723319690000|2024-08-10 19:54:50|353.15|351.15|353.15|351.15|353.15|351.15|353.15|351.15|1
1723319700000|2024-08-10 19:55:00|353.17|351.17|353.16|351.16|353.17|351.17|353.14|351.14|5
1723319710000|2024-08-10 19:55:10|353.17|351.17|353.22|351.22|353.22|351.22|353.17|351.17|7
1723319720000|2024-08-10 19:55:20|353.24|351.24|353.33|351.33|353.34|351.34|353.24|351.24|7
1723319730000|2024-08-10 19:55:30|353.34|351.34|353.33|351.33|353.34|351.34|353.29|351.29|8
1723319740000|2024-08-10 19:55:40|353.32|351.32|353.25|351.25|353.32|351.32|353.25|351.25|5
1723319750000|2024-08-10 19:55:50|353.26|351.26|353.24|351.24|353.26|351.26|353.24|351.24|3
1723319760000|2024-08-10 19:56:00|353.25|351.25|353.32|351.32|353.33|351.33|353.25|351.25|12
1723319770000|2024-08-10 19:56:10|353.33|351.33|353.33|351.33|353.35|351.35|353.32|351.32|9
1723319780000|2024-08-10 19:56:20|353.29|351.29|353.38|351.38|353.43|351.43|353.29|351.29|10
1723319790000|2024-08-10 19:56:30|353.37|351.37|353.36|351.36|353.37|351.37|353.36|351.36|4
1723319800000|2024-08-10 19:56:40|353.35|351.35|353.34|351.34|353.35|351.35|353.34|351.34|2
1723319810000|2024-08-10 19:56:50|353.3|351.3|353.27|351.27|353.32|351.32|353.26|351.26|7
1723319820000|2024-08-10 19:57:00|353.26|351.26|353.35|351.35|353.35|351.35|353.25|351.25|10
1723319830000|2024-08-10 19:57:10|353.35|351.35|353.35|351.35|353.36|351.36|353.34|351.34|6
1723319840000|2024-08-10 19:57:20|353.33|351.33|353.33|351.33|353.33|351.33|353.3|351.3|4
1723319850000|2024-08-10 19:57:30|353.37|351.37|353.36|351.36|353.38|351.38|353.34|351.34|4
1723319860000|2024-08-10 19:57:40|353.34|351.34|353.34|351.34|353.34|351.34|353.32|351.32|7
1723319880000|2024-08-10 19:58:00|353.33|351.33|353.28|351.28|353.33|351.33|353.26|351.26|5
1723319890000|2024-08-10 19:58:10|353.29|351.29|353.29|351.29|353.3|351.3|353.28|351.28|7
1723319900000|2024-08-10 19:58:20|353.3|351.3|353.33|351.33|353.33|351.33|353.3|351.3|5
1723319910000|2024-08-10 19:58:30|353.34|351.34|353.34|351.34|353.37|351.37|353.34|351.34|5
1723319920000|2024-08-10 19:58:40|353.31|351.31|353.29|351.29|353.31|351.31|353.29|351.29|3
1723319930000|2024-08-10 19:58:50|353.28|351.28|353.25|351.25|353.28|351.28|353.25|351.25|3
1723319940000|2024-08-10 19:59:00|353.26|351.26|353.29|351.29|353.29|351.29|353.26|351.26|3
1723319950000|2024-08-10 19:59:10|353.34|351.34|353.36|351.36|353.36|351.36|353.33|351.33|4
1723319960000|2024-08-10 19:59:20|353.34|351.34|353.34|351.34|353.34|351.34|353.34|351.34|1
1723319970000|2024-08-10 19:59:30|353.33|351.33|353.32|351.32|353.34|351.34|353.32|351.32|10
1723319980000|2024-08-10 19:59:40|353.33|351.33|353.37|351.37|353.37|351.37|353.33|351.33|8
1723319990000|2024-08-10 19:59:50|353.38|351.38|353.39|351.39|353.44|351.44|353.38|351.38|11
1723320000000|2024-08-10 20:00:00|353.38|351.38|353.46|351.46|353.46|351.46|353.37|351.37|9
1723320010000|2024-08-10 20:00:10|353.49|351.49|353.46|351.46|353.51|351.51|353.46|351.46|7
1723320020000|2024-08-10 20:00:20|353.45|351.45|353.49|351.49|353.49|351.49|353.45|351.45|9
1723320030000|2024-08-10 20:00:30|353.5|351.5|353.64|351.64|353.65|351.65|353.5|351.5|8
1723320040000|2024-08-10 20:00:40|353.62|351.62|353.73|351.73|353.73|351.73|353.62|351.62|8
1723320050000|2024-08-10 20:00:50|353.74|351.74|353.75|351.75|353.75|351.75|353.72|351.72|7
1723320060000|2024-08-10 20:01:00|353.76|351.76|353.8|351.8|353.8|351.8|353.72|351.72|7
1723320070000|2024-08-10 20:01:10|353.81|351.81|353.84|351.84|353.84|351.84|353.81|351.81|4
1723320080000|2024-08-10 20:01:20|353.83|351.83|353.81|351.81|353.83|351.83|353.8|351.8|6
1723320090000|2024-08-10 20:01:30|353.82|351.82|353.84|351.84|353.84|351.84|353.82|351.82|3
1723320100000|2024-08-10 20:01:40|353.85|351.85|353.85|351.85|353.85|351.85|353.84|351.84|3
1723320110000|2024-08-10 20:01:50|353.8|351.8|353.79|351.79|353.83|351.83|353.79|351.79|7
1723320120000|2024-08-10 20:02:00|353.8|351.8|353.84|351.84|353.85|351.85|353.8|351.8|7
1723320130000|2024-08-10 20:02:10|353.85|351.85|353.86|351.86|353.87|351.87|353.85|351.85|6
1723320140000|2024-08-10 20:02:20|353.85|351.85|353.9|351.9|353.9|351.9|353.84|351.84|11
1723320150000|2024-08-10 20:02:30|353.91|351.91|353.96|351.96|353.96|351.96|353.9|351.9|9
1723320160000|2024-08-10 20:02:40|353.97|351.97|353.93|351.93|353.97|351.97|353.91|351.91|5
1723320170000|2024-08-10 20:02:50|353.92|351.92|353.93|351.93|353.94|351.94|353.92|351.92|6
1723320180000|2024-08-10 20:03:00|353.94|351.94|353.93|351.93|353.94|351.94|353.93|351.93|4
1723320190000|2024-08-10 20:03:10|353.89|351.89|353.91|351.91|353.91|351.91|353.89|351.89|3
1723320200000|2024-08-10 20:03:20|353.9|351.9|353.86|351.86|353.9|351.9|353.86|351.86|4
1723320210000|2024-08-10 20:03:30|353.85|351.85|353.81|351.81|353.85|351.85|353.81|351.81|7
1723320220000|2024-08-10 20:03:40|353.8|351.8|353.83|351.83|353.83|351.83|353.79|351.79|9
1723320230000|2024-08-10 20:03:50|353.82|351.82|353.74|351.74|353.82|351.82|353.74|351.74|6
1723320240000|2024-08-10 20:04:00|353.73|351.73|353.75|351.75|353.75|351.75|353.7|351.7|11
1723320250000|2024-08-10 20:04:10|353.73|351.73|353.71|351.71|353.75|351.75|353.71|351.71|12
1723320260000|2024-08-10 20:04:20|353.72|351.72|353.74|351.74|353.75|351.75|353.71|351.71|10
1723320270000|2024-08-10 20:04:30|353.75|351.75|353.77|351.77|353.77|351.77|353.75|351.75|5
1723320280000|2024-08-10 20:04:40|353.78|351.78|353.78|351.78|353.8|351.8|353.78|351.78|4
1723320290000|2024-08-10 20:04:50|353.8|351.8|353.78|351.78|353.8|351.8|353.76|351.76|4
1723320300000|2024-08-10 20:05:00|353.79|351.79|353.74|351.74|353.8|351.8|353.74|351.74|16
1723320310000|2024-08-10 20:05:10|353.69|351.69|353.6|351.6|353.69|351.69|353.59|351.59|11
1723320320000|2024-08-10 20:05:20|353.63|351.63|353.63|351.63|353.65|351.65|353.56|351.56|18
1723320330000|2024-08-10 20:05:30|353.62|351.62|353.62|351.62|353.62|351.62|353.6|351.6|4
1723320340000|2024-08-10 20:05:40|353.59|351.59|353.64|351.64|353.64|351.64|353.59|351.59|9
1723320350000|2024-08-10 20:05:50|353.65|351.65|353.65|351.65|353.66|351.66|353.64|351.64|5
1723320360000|2024-08-10 20:06:00|353.66|351.66|353.83|351.83|353.84|351.84|353.65|351.65|16
1723320370000|2024-08-10 20:06:10|353.82|351.82|353.82|351.82|353.85|351.85|353.8|351.8|14
1723320380000|2024-08-10 20:06:20|353.79|351.79|353.84|351.84|353.87|351.87|353.78|351.78|8
1723320390000|2024-08-10 20:06:30|353.8|351.8|353.85|351.85|353.86|351.86|353.79|351.79|14
1723320400000|2024-08-10 20:06:40|353.86|351.86|353.92|351.92|353.93|351.93|353.86|351.86|12
1723320410000|2024-08-10 20:06:50|353.93|351.93|353.87|351.87|353.93|351.93|353.85|351.85|9
1723320420000|2024-08-10 20:07:00|353.86|351.86|353.85|351.85|353.86|351.86|353.85|351.85|4
1723320430000|2024-08-10 20:07:10|353.84|351.84|353.85|351.85|353.86|351.86|353.83|351.83|6
1723320440000|2024-08-10 20:07:20|353.84|351.84|353.84|351.84|353.85|351.85|353.84|351.84|7
1723320450000|2024-08-10 20:07:30|353.85|351.85|353.86|351.86|353.87|351.87|353.84|351.84|9
1723320460000|2024-08-10 20:07:40|353.85|351.85|353.84|351.84|353.86|351.86|353.84|351.84|6
1723320470000|2024-08-10 20:07:50|353.85|351.85|353.84|351.84|353.85|351.85|353.84|351.84|10
1723320480000|2024-08-10 20:08:00|353.85|351.85|353.88|351.88|353.88|351.88|353.85|351.85|3
1723320490000|2024-08-10 20:08:10|353.89|351.89|353.91|351.91|353.91|351.91|353.88|351.88|8
1723320500000|2024-08-10 20:08:20|353.92|351.92|353.94|351.94|353.98|351.98|353.92|351.92|8
1723320510000|2024-08-10 20:08:30|353.95|351.95|353.98|351.98|353.99|351.99|353.95|351.95|12
1723320520000|2024-08-10 20:08:40|354|352|354.14|352.14|354.14|352.14|353.96|351.96|14
1723320530000|2024-08-10 20:08:50|354.12|352.12|354.12|352.12|354.13|352.13|354.12|352.12|3
1723320550000|2024-08-10 20:09:10|354.13|352.13|354.16|352.16|354.16|352.16|354.12|352.12|8
1723320560000|2024-08-10 20:09:20|354.18|352.18|354.14|352.14|354.18|352.18|354.14|352.14|8
1723320590000|2024-08-10 20:09:50|354.12|352.12|354.12|352.12|354.12|352.12|354.12|352.12|1
1723320600000|2024-08-10 20:10:00|354.13|352.13|354.13|352.13|354.13|352.13|354.13|352.13|1
1723320610000|2024-08-10 20:10:10|354.14|352.14|354.16|352.16|354.17|352.17|354.14|352.14|6
1723320620000|2024-08-10 20:10:20|354.13|352.13|354.16|352.16|354.16|352.16|354.13|352.13|4
1723320630000|2024-08-10 20:10:30|354.13|352.13|354.12|352.12|354.13|352.13|354.12|352.12|2
1723320650000|2024-08-10 20:10:50|354.13|352.13|354.17|352.17|354.17|352.17|354.12|352.12|13
1723320660000|2024-08-10 20:11:00|354.15|352.15|354.13|352.13|354.17|352.17|354.12|352.12|8
1723320670000|2024-08-10 20:11:10|354.14|352.14|354.12|352.12|354.14|352.14|354.12|352.12|9
1723320690000|2024-08-10 20:11:30|354.13|352.13|354.12|352.12|354.13|352.13|354.12|352.12|2
1723320720000|2024-08-10 20:12:00|354.13|352.13|354.12|352.12|354.13|352.13|354.12|352.12|2
1723320740000|2024-08-10 20:12:20|354.13|352.13|354.13|352.13|354.13|352.13|354.13|352.13|1
1723320750000|2024-08-10 20:12:30|354.12|352.12|354.12|352.12|354.13|352.13|354.12|352.12|3
1723320760000|2024-08-10 20:12:40|354.13|352.13|354.12|352.12|354.13|352.13|354.12|352.12|2
1723320780000|2024-08-10 20:13:00|354.13|352.13|354.12|352.12|354.15|352.15|354.12|352.12|6
1723320790000|2024-08-10 20:13:10|354.13|352.13|354.15|352.15|354.15|352.15|354.12|352.12|11
1723320810000|2024-08-10 20:13:30|354.13|352.13|354.14|352.14|354.14|352.14|354.13|352.13|4
1723320820000|2024-08-10 20:13:40|354.12|352.12|354.12|352.12|354.13|352.13|354.12|352.12|3
1723320830000|2024-08-10 20:13:50|354.13|352.13|354.12|352.12|354.13|352.13|354.12|352.12|2
1723320840000|2024-08-10 20:14:00|354.13|352.13|354.12|352.12|354.13|352.13|354.12|352.12|4
1723320850000|2024-08-10 20:14:10|354.13|352.13|354.15|352.15|354.15|352.15|354.13|352.13|3
1723320860000|2024-08-10 20:14:20|354.13|352.13|354.12|352.12|354.15|352.15|354.12|352.12|11
1723320870000|2024-08-10 20:14:30|354.13|352.13|354.13|352.13|354.13|352.13|354.12|352.12|5
1723320880000|2024-08-10 20:14:40|354.12|352.12|354.13|352.13|354.14|352.14|354.12|352.12|5
1723320890000|2024-08-10 20:14:50|354.12|352.12|354.12|352.12|354.13|352.13|354.12|352.12|5
1723320910000|2024-08-10 20:15:10|354.13|352.13|354.13|352.13|354.13|352.13|354.13|352.13|1
1723320920000|2024-08-10 20:15:20|354.12|352.12|354.13|352.13|354.13|352.13|354.12|352.12|2
1723320930000|2024-08-10 20:15:30|354.12|352.12|354.09|352.09|354.12|352.12|354.08|352.08|10
1723320940000|2024-08-10 20:15:40|354.1|352.1|354.1|352.1|354.1|352.1|354.1|352.1|1
1723320950000|2024-08-10 20:15:50|354.07|352.07|354.04|352.04|354.07|352.07|354.04|352.04|4
1723320960000|2024-08-10 20:16:00|354.03|352.03|354.02|352.02|354.03|352.03|354.02|352.02|2
1723320970000|2024-08-10 20:16:10|353.98|351.98|353.95|351.95|353.99|351.99|353.95|351.95|7
1723320980000|2024-08-10 20:16:20|353.89|351.89|353.86|351.86|353.89|351.89|353.86|351.86|6
1723320990000|2024-08-10 20:16:30|353.81|351.81|353.68|351.68|353.81|351.81|353.67|351.67|12
1723321000000|2024-08-10 20:16:40|353.67|351.67|353.66|351.66|353.69|351.69|353.66|351.66|11
1723321010000|2024-08-10 20:16:50|353.67|351.67|353.63|351.63|353.7|351.7|353.6|351.6|15
1723321020000|2024-08-10 20:17:00|353.62|351.62|353.6|351.6|353.64|351.64|353.59|351.59|14
1723321030000|2024-08-10 20:17:10|353.61|351.61|353.63|351.63|353.63|351.63|353.6|351.6|7
1723321040000|2024-08-10 20:17:20|353.64|351.64|353.62|351.62|353.66|351.66|353.62|351.62|12
1723321050000|2024-08-10 20:17:30|353.61|351.61|353.61|351.61|353.61|351.61|353.59|351.59|3
1723321060000|2024-08-10 20:17:40|353.6|351.6|353.54|351.54|353.61|351.61|353.54|351.54|11
1723321070000|2024-08-10 20:17:50|353.52|351.52|353.51|351.51|353.52|351.52|353.51|351.51|2
1723321080000|2024-08-10 20:18:00|353.43|351.43|353.37|351.37|353.43|351.43|353.35|351.35|10
1723321090000|2024-08-10 20:18:10|353.33|351.33|353.35|351.35|353.35|351.35|353.33|351.33|7
1723321100000|2024-08-10 20:18:20|353.34|351.34|353.3|351.3|353.35|351.35|353.3|351.3|8
1723321110000|2024-08-10 20:18:30|353.31|351.31|353.31|351.31|353.32|351.32|353.3|351.3|7
1723321120000|2024-08-10 20:18:40|353.3|351.3|353.3|351.3|353.31|351.31|353.3|351.3|5
1723321130000|2024-08-10 20:18:50|353.31|351.31|353.23|351.23|353.31|351.31|353.23|351.23|10
1723321140000|2024-08-10 20:19:00|353.22|351.22|353.03|351.03|353.22|351.22|353.01|351.01|11
1723321150000|2024-08-10 20:19:10|353.05|351.05|353.03|351.03|353.05|351.05|352.98|350.98|17
1723321160000|2024-08-10 20:19:20|353.04|351.04|353.01|351.01|353.04|351.04|353.01|351.01|12
1723321170000|2024-08-10 20:19:30|353.03|351.03|353.05|351.05|353.14|351.14|353.02|351.02|17
1723321180000|2024-08-10 20:19:40|353.06|351.06|353.1|351.1|353.1|351.1|353.05|351.05|8
1723321190000|2024-08-10 20:19:50|353.12|351.12|353.11|351.11|353.12|351.12|353.09|351.09|12
1723321200000|2024-08-10 20:20:00|353.13|351.13|353.12|351.12|353.13|351.13|353.12|351.12|6
1723321210000|2024-08-10 20:20:10|353.13|351.13|353.16|351.16|353.18|351.18|353.11|351.11|9
1723321220000|2024-08-10 20:20:20|353.18|351.18|353.26|351.26|353.26|351.26|353.18|351.18|7
1723321230000|2024-08-10 20:20:30|353.25|351.25|353.21|351.21|353.25|351.25|353.2|351.2|5
1723321250000|2024-08-10 20:20:50|353.2|351.2|353.13|351.13|353.2|351.2|353.13|351.13|5
1723321260000|2024-08-10 20:21:00|353.14|351.14|353.18|351.18|353.18|351.18|353.12|351.12|10
1723321270000|2024-08-10 20:21:10|353.17|351.17|353.21|351.21|353.24|351.24|353.16|351.16|10
1723321280000|2024-08-10 20:21:20|353.2|351.2|353.23|351.23|353.25|351.25|353.2|351.2|10
1723321290000|2024-08-10 20:21:30|353.24|351.24|353.24|351.24|353.24|351.24|353.23|351.23|3
1723321300000|2024-08-10 20:21:40|353.23|351.23|353.31|351.31|353.36|351.36|353.23|351.23|12
1723321310000|2024-08-10 20:21:50|353.33|351.33|353.32|351.32|353.33|351.33|353.32|351.32|2
1723321320000|2024-08-10 20:22:00|353.33|351.33|353.36|351.36|353.38|351.38|353.32|351.32|14
1723321330000|2024-08-10 20:22:10|353.37|351.37|353.34|351.34|353.37|351.37|353.34|351.34|3
1723321340000|2024-08-10 20:22:20|353.33|351.33|353.34|351.34|353.34|351.34|353.31|351.31|7
1723321350000|2024-08-10 20:22:30|353.35|351.35|353.31|351.31|353.35|351.35|353.31|351.31|8
1723321360000|2024-08-10 20:22:40|353.32|351.32|353.31|351.31|353.32|351.32|353.31|351.31|6
1723321370000|2024-08-10 20:22:50|353.29|351.29|353.36|351.36|353.36|351.36|353.29|351.29|3
1723321380000|2024-08-10 20:23:00|353.34|351.34|353.32|351.32|353.34|351.34|353.32|351.32|2
1723321390000|2024-08-10 20:23:10|353.33|351.33|353.3|351.3|353.33|351.33|353.3|351.3|2
1723321410000|2024-08-10 20:23:30|353.31|351.31|353.31|351.31|353.31|351.31|353.31|351.31|1
1723321420000|2024-08-10 20:23:40|353.3|351.3|353.39|351.39|353.39|351.39|353.3|351.3|7
1723321430000|2024-08-10 20:23:50|353.34|351.34|353.34|351.34|353.34|351.34|353.33|351.33|3
1723321440000|2024-08-10 20:24:00|353.33|351.33|353.29|351.29|353.34|351.34|353.29|351.29|4
1723321450000|2024-08-10 20:24:10|353.26|351.26|353.31|351.31|353.31|351.31|353.24|351.24|10
1723321460000|2024-08-10 20:24:20|353.3|351.3|353.31|351.31|353.32|351.32|353.3|351.3|6
1723321480000|2024-08-10 20:24:40|353.28|351.28|353.29|351.29|353.3|351.3|353.28|351.28|4
1723321490000|2024-08-10 20:24:50|353.26|351.26|353.26|351.26|353.26|351.26|353.26|351.26|1
1723321500000|2024-08-10 20:25:00|353.28|351.28|353.28|351.28|353.28|351.28|353.28|351.28|1
1723321510000|2024-08-10 20:25:10|353.29|351.29|353.28|351.28|353.3|351.3|353.28|351.28|3
1723321530000|2024-08-10 20:25:30|353.26|351.26|353.28|351.28|353.28|351.28|353.26|351.26|3
1723321550000|2024-08-10 20:25:50|353.26|351.26|353.29|351.29|353.29|351.29|353.26|351.26|2
1723321560000|2024-08-10 20:26:00|353.27|351.27|353.24|351.24|353.27|351.27|353.24|351.24|4
1723321570000|2024-08-10 20:26:10|353.21|351.21|353.02|351.02|353.23|351.23|353.02|351.02|10
1723321580000|2024-08-10 20:26:20|353.03|351.03|352.97|350.97|353.04|351.04|352.97|350.97|7
1723321590000|2024-08-10 20:26:30|352.95|350.95|352.82|350.82|352.95|350.95|352.78|350.78|8
1723321600000|2024-08-10 20:26:40|352.74|350.74|352.64|350.64|352.76|350.76|352.64|350.64|10
1723321620000|2024-08-10 20:27:00|352.63|350.63|352.68|350.68|352.69|350.69|352.63|350.63|3
1723321630000|2024-08-10 20:27:10|352.69|350.69|352.73|350.73|352.73|350.73|352.68|350.68|8
1723321640000|2024-08-10 20:27:20|352.76|350.76|352.76|350.76|352.77|350.77|352.75|350.75|5
1723321650000|2024-08-10 20:27:30|352.75|350.75|352.7|350.7|352.75|350.75|352.7|350.7|3
1723321660000|2024-08-10 20:27:40|352.71|350.71|352.8|350.8|352.83|350.83|352.7|350.7|12
1723321670000|2024-08-10 20:27:50|352.82|350.82|352.87|350.87|352.88|350.88|352.82|350.82|5
1723321680000|2024-08-10 20:28:00|352.89|350.89|352.93|350.93|352.94|350.94|352.89|350.89|10
1723321690000|2024-08-10 20:28:10|352.95|350.95|353.01|351.01|353.01|351.01|352.95|350.95|7
1723321700000|2024-08-10 20:28:20|353|351|353.06|351.06|353.06|351.06|353|351|5
1723321710000|2024-08-10 20:28:30|353.05|351.05|353.01|351.01|353.05|351.05|353.01|351.01|4
1723321720000|2024-08-10 20:28:40|353.02|351.02|353.03|351.03|353.03|351.03|353|351|4
1723321730000|2024-08-10 20:28:50|353.02|351.02|353.11|351.11|353.11|351.11|353.02|351.02|11
1723321740000|2024-08-10 20:29:00|353.09|351.09|353.08|351.08|353.1|351.1|353.07|351.07|7
1723321750000|2024-08-10 20:29:10|353.04|351.04|352.96|350.96|353.05|351.05|352.95|350.95|8
1723321760000|2024-08-10 20:29:20|352.97|350.97|353.04|351.04|353.04|351.04|352.96|350.96|8
1723321770000|2024-08-10 20:29:30|353.05|351.05|353.02|351.02|353.05|351.05|353.02|351.02|7
1723321780000|2024-08-10 20:29:40|353.01|351.01|353|351|353.01|351.01|352.97|350.97|6
1723321790000|2024-08-10 20:29:50|352.98|350.98|352.9|350.9|352.98|350.98|352.89|350.89|10
1723321800000|2024-08-10 20:30:00|352.91|350.91|352.87|350.87|352.92|350.92|352.87|350.87|7
1723321810000|2024-08-10 20:30:10|352.88|350.88|352.88|350.88|352.9|350.9|352.85|350.85|17
1723321820000|2024-08-10 20:30:20|352.86|350.86|352.84|350.84|352.86|350.86|352.84|350.84|3
1723321830000|2024-08-10 20:30:30|352.83|350.83|352.73|350.73|352.83|350.83|352.73|350.73|4
1723321840000|2024-08-10 20:30:40|352.74|350.74|352.74|350.74|352.76|350.76|352.73|350.73|8
1723321850000|2024-08-10 20:30:50|352.71|350.71|352.72|350.72|352.72|350.72|352.71|350.71|2
1723321860000|2024-08-10 20:31:00|352.66|350.66|352.78|350.78|352.79|350.79|352.66|350.66|16
1723321870000|2024-08-10 20:31:10|352.82|350.82|352.79|350.79|352.82|350.82|352.79|350.79|6
1723321880000|2024-08-10 20:31:20|352.78|350.78|352.85|350.85|352.86|350.86|352.76|350.76|12
1723321890000|2024-08-10 20:31:30|352.87|350.87|352.98|350.98|352.98|350.98|352.87|350.87|17
1723321900000|2024-08-10 20:31:40|352.99|350.99|353.07|351.07|353.07|351.07|352.99|350.99|11
1723321910000|2024-08-10 20:31:50|353.06|351.06|353.02|351.02|353.09|351.09|353.02|351.02|8
1723321920000|2024-08-10 20:32:00|353.01|351.01|352.97|350.97|353.02|351.02|352.96|350.96|4
1723321930000|2024-08-10 20:32:10|352.99|350.99|353.07|351.07|353.07|351.07|352.99|350.99|9
1723321940000|2024-08-10 20:32:20|353.06|351.06|353.03|351.03|353.06|351.06|353.02|351.02|6
1723321950000|2024-08-10 20:32:30|353.02|351.02|353.04|351.04|353.04|351.04|353.02|351.02|5
1723321960000|2024-08-10 20:32:40|353.05|351.05|353.02|351.02|353.08|351.08|353.02|351.02|9
1723321970000|2024-08-10 20:32:50|353.01|351.01|353.02|351.02|353.03|351.03|353.01|351.01|4
1723321980000|2024-08-10 20:33:00|353.03|351.03|352.99|350.99|353.03|351.03|352.99|350.99|3
1723321990000|2024-08-10 20:33:10|352.95|350.95|352.93|350.93|352.95|350.95|352.93|350.93|7
1723322000000|2024-08-10 20:33:20|352.9|350.9|352.9|350.9|352.91|350.91|352.87|350.87|8
1723322010000|2024-08-10 20:33:30|352.91|350.91|352.95|350.95|352.95|350.95|352.9|350.9|7
1723322020000|2024-08-10 20:33:40|352.93|350.93|352.94|350.94|352.94|350.94|352.93|350.93|2
1723322030000|2024-08-10 20:33:50|352.93|350.93|352.93|350.93|352.93|350.93|352.85|350.85|9
1723322040000|2024-08-10 20:34:00|352.94|350.94|352.95|350.95|352.95|350.95|352.91|350.91|5
1723322050000|2024-08-10 20:34:10|352.96|350.96|353.04|351.04|353.05|351.05|352.96|350.96|13
1723322060000|2024-08-10 20:34:20|353.05|351.05|353.12|351.12|353.12|351.12|353.05|351.05|5
1723322070000|2024-08-10 20:34:30|353.11|351.11|353.1|351.1|353.11|351.11|353.09|351.09|3
1723322080000|2024-08-10 20:34:40|353.08|351.08|353.04|351.04|353.08|351.08|353.04|351.04|3
1723322090000|2024-08-10 20:34:50|353.07|351.07|353.14|351.14|353.14|351.14|353.07|351.07|11
1723322100000|2024-08-10 20:35:00|353.17|351.17|353.18|351.18|353.2|351.2|353.16|351.16|8
1723322110000|2024-08-10 20:35:10|353.17|351.17|353.18|351.18|353.18|351.18|353.17|351.17|4
1723322120000|2024-08-10 20:35:20|353.15|351.15|353.15|351.15|353.15|351.15|353.15|351.15|1
1723322130000|2024-08-10 20:35:30|353.13|351.13|353.19|351.19|353.19|351.19|353.12|351.12|10
1723322140000|2024-08-10 20:35:40|353.18|351.18|353.17|351.17|353.18|351.18|353.14|351.14|19
1723322150000|2024-08-10 20:35:50|353.16|351.16|353.15|351.15|353.16|351.16|353.13|351.13|8
1723322160000|2024-08-10 20:36:00|353.16|351.16|353.19|351.19|353.19|351.19|353.15|351.15|5
1723322170000|2024-08-10 20:36:10|353.2|351.2|353.23|351.23|353.23|351.23|353.2|351.2|4
1723322180000|2024-08-10 20:36:20|353.22|351.22|353.21|351.21|353.22|351.22|353.2|351.2|5
1723322190000|2024-08-10 20:36:30|353.2|351.2|353.2|351.2|353.2|351.2|353.2|351.2|1
1723322200000|2024-08-10 20:36:40|353.21|351.21|353.2|351.2|353.23|351.23|353.2|351.2|8
1723322210000|2024-08-10 20:36:50|353.21|351.21|353.21|351.21|353.21|351.21|353.2|351.2|3
1723322220000|2024-08-10 20:37:00|353.2|351.2|353.2|351.2|353.2|351.2|353.2|351.2|1
1723322230000|2024-08-10 20:37:10|353.21|351.21|353.2|351.2|353.22|351.22|353.2|351.2|6
1723322240000|2024-08-10 20:37:20|353.21|351.21|353.21|351.21|353.23|351.23|353.21|351.21|6
1723322250000|2024-08-10 20:37:30|353.2|351.2|353.2|351.2|353.2|351.2|353.2|351.2|1
1723322290000|2024-08-10 20:38:10|353.21|351.21|353.22|351.22|353.23|351.23|353.2|351.2|6
1723322300000|2024-08-10 20:38:20|353.23|351.23|353.24|351.24|353.24|351.24|353.23|351.23|4
1723322310000|2024-08-10 20:38:30|353.25|351.25|353.25|351.25|353.26|351.26|353.24|351.24|4
1723322320000|2024-08-10 20:38:40|353.24|351.24|353.24|351.24|353.24|351.24|353.24|351.24|1
1723322330000|2024-08-10 20:38:50|353.25|351.25|353.28|351.28|353.28|351.28|353.25|351.25|4
1723322340000|2024-08-10 20:39:00|353.39|351.39|353.4|351.4|353.43|351.43|353.39|351.39|10
1723322350000|2024-08-10 20:39:10|353.39|351.39|353.4|351.4|353.4|351.4|353.39|351.39|2
1723322360000|2024-08-10 20:39:20|353.39|351.39|353.39|351.39|353.4|351.4|353.39|351.39|3
1723322370000|2024-08-10 20:39:30|353.4|351.4|353.44|351.44|353.44|351.44|353.39|351.39|15
1723322380000|2024-08-10 20:39:40|353.43|351.43|353.45|351.45|353.45|351.45|353.43|351.43|3
1723322390000|2024-08-10 20:39:50|353.51|351.51|353.74|351.74|353.74|351.74|353.51|351.51|11
1723322400000|2024-08-10 20:40:00|353.73|351.73|353.75|351.75|353.75|351.75|353.7|351.7|5
1723322410000|2024-08-10 20:40:10|353.7|351.7|353.71|351.71|353.71|351.71|353.7|351.7|2
1723322420000|2024-08-10 20:40:20|353.7|351.7|353.69|351.69|353.74|351.74|353.69|351.69|11
1723322430000|2024-08-10 20:40:30|353.7|351.7|353.71|351.71|353.71|351.71|353.69|351.69|7
1723322440000|2024-08-10 20:40:40|353.69|351.69|353.73|351.73|353.73|351.73|353.69|351.69|6
1723322450000|2024-08-10 20:40:50|353.74|351.74|353.73|351.73|353.74|351.74|353.73|351.73|4
1723322460000|2024-08-10 20:41:00|353.69|351.69|353.71|351.71|353.72|351.72|353.69|351.69|6
1723322480000|2024-08-10 20:41:20|353.72|351.72|353.75|351.75|353.75|351.75|353.72|351.72|3
1723322490000|2024-08-10 20:41:30|353.74|351.74|353.74|351.74|353.74|351.74|353.74|351.74|1
1723322500000|2024-08-10 20:41:40|353.72|351.72|353.63|351.63|353.72|351.72|353.63|351.63|4
1723322510000|2024-08-10 20:41:50|353.64|351.64|353.66|351.66|353.66|351.66|353.64|351.64|3
1723322520000|2024-08-10 20:42:00|353.67|351.67|353.63|351.63|353.67|351.67|353.63|351.63|12
1723322530000|2024-08-10 20:42:10|353.64|351.64|353.64|351.64|353.64|351.64|353.63|351.63|3
1723322540000|2024-08-10 20:42:20|353.63|351.63|353.65|351.65|353.65|351.65|353.63|351.63|3
1723322550000|2024-08-10 20:42:30|353.64|351.64|353.64|351.64|353.66|351.66|353.62|351.62|8
1723322560000|2024-08-10 20:42:40|353.65|351.65|353.65|351.65|353.65|351.65|353.65|351.65|1
1723322570000|2024-08-10 20:42:50|353.67|351.67|353.64|351.64|353.71|351.71|353.64|351.64|8
1723322580000|2024-08-10 20:43:00|353.62|351.62|353.62|351.62|353.62|351.62|353.62|351.62|1
1723322590000|2024-08-10 20:43:10|353.63|351.63|353.77|351.77|353.78|351.78|353.63|351.63|8
1723322600000|2024-08-10 20:43:20|353.8|351.8|353.79|351.79|353.8|351.8|353.79|351.79|2
1723322610000|2024-08-10 20:43:30|353.8|351.8|353.79|351.79|353.81|351.81|353.77|351.77|7
1723322620000|2024-08-10 20:43:40|353.8|351.8|353.78|351.78|353.81|351.81|353.78|351.78|6
1723322630000|2024-08-10 20:43:50|353.79|351.79|353.63|351.63|353.79|351.79|353.62|351.62|13
1723322640000|2024-08-10 20:44:00|353.64|351.64|353.65|351.65|353.66|351.66|353.64|351.64|6
1723322650000|2024-08-10 20:44:10|353.67|351.67|353.68|351.68|353.69|351.69|353.63|351.63|11
1723322660000|2024-08-10 20:44:20|353.69|351.69|353.72|351.72|353.72|351.72|353.69|351.69|3
1723322670000|2024-08-10 20:44:30|353.7|351.7|353.72|351.72|353.72|351.72|353.7|351.7|2
1723322680000|2024-08-10 20:44:40|353.7|351.7|353.71|351.71|353.71|351.71|353.7|351.7|2
1723322690000|2024-08-10 20:44:50|353.72|351.72|353.78|351.78|353.78|351.78|353.72|351.72|4
1723322700000|2024-08-10 20:45:00|353.84|351.84|353.82|351.82|353.87|351.87|353.82|351.82|4
1723322710000|2024-08-10 20:45:10|353.81|351.81|353.81|351.81|353.82|351.82|353.8|351.8|9
1723322720000|2024-08-10 20:45:20|353.84|351.84|353.96|351.96|353.96|351.96|353.84|351.84|10
1723322730000|2024-08-10 20:45:30|353.97|351.97|353.94|351.94|353.99|351.99|353.94|351.94|8
1723322740000|2024-08-10 20:45:40|353.95|351.95|353.95|351.95|353.96|351.96|353.93|351.93|9
1723322750000|2024-08-10 20:45:50|353.96|351.96|353.94|351.94|353.96|351.96|353.93|351.93|6
1723322760000|2024-08-10 20:46:00|353.93|351.93|353.9|351.9|353.93|351.93|353.9|351.9|2
1723322770000|2024-08-10 20:46:10|353.88|351.88|353.7|351.7|353.88|351.88|353.7|351.7|11
1723322780000|2024-08-10 20:46:20|353.67|351.67|353.75|351.75|353.75|351.75|353.63|351.63|11
1723322790000|2024-08-10 20:46:30|353.76|351.76|353.81|351.81|353.81|351.81|353.75|351.75|8
1723322800000|2024-08-10 20:46:40|353.82|351.82|353.85|351.85|353.86|351.86|353.82|351.82|7
1723322810000|2024-08-10 20:46:50|353.86|351.86|353.85|351.85|353.86|351.86|353.81|351.81|10
1723322820000|2024-08-10 20:47:00|353.86|351.86|353.85|351.85|353.86|351.86|353.85|351.85|16
1723322830000|2024-08-10 20:47:10|353.86|351.86|353.91|351.91|353.91|351.91|353.86|351.86|5
1723322840000|2024-08-10 20:47:20|353.92|351.92|353.98|351.98|353.98|351.98|353.92|351.92|9
1723322850000|2024-08-10 20:47:30|353.96|351.96|353.97|351.97|353.99|351.99|353.96|351.96|9
1723322860000|2024-08-10 20:47:40|353.98|351.98|353.99|351.99|354|352|353.96|351.96|10
1723322880000|2024-08-10 20:48:00|354.08|352.08|354.12|352.12|354.12|352.12|354.08|352.08|2
1723322890000|2024-08-10 20:48:10|354.13|352.13|354.13|352.13|354.13|352.13|354.13|352.13|1
1723322900000|2024-08-10 20:48:20|354.14|352.14|354.12|352.12|354.14|352.14|354.12|352.12|2
1723322910000|2024-08-10 20:48:30|354.13|352.13|354.14|352.14|354.15|352.15|354.13|352.13|5
1723322920000|2024-08-10 20:48:40|354.15|352.15|354.15|352.15|354.15|352.15|354.13|352.13|4
1723322930000|2024-08-10 20:48:50|354.16|352.16|354.18|352.18|354.18|352.18|354.15|352.15|9
1723322940000|2024-08-10 20:49:00|354.14|352.14|354.14|352.14|354.14|352.14|354.13|352.13|3
1723322950000|2024-08-10 20:49:10|354.13|352.13|354.14|352.14|354.15|352.15|354.13|352.13|5
1723322970000|2024-08-10 20:49:30|354.15|352.15|354.12|352.12|354.15|352.15|354.12|352.12|5
1723323020000|2024-08-10 20:50:20|354.05|352.05|354|352|354.05|352.05|353.98|351.98|3
1723323030000|2024-08-10 20:50:30|354.01|352.01|354.03|352.03|354.03|352.03|354.01|352.01|2
1723323040000|2024-08-10 20:50:40|354.04|352.04|354.12|352.12|354.12|352.12|354.03|352.03|12
1723323060000|2024-08-10 20:51:00|354.11|352.11|354.11|352.11|354.11|352.11|354.11|352.11|1
1723323070000|2024-08-10 20:51:10|354.08|352.08|354.12|352.12|354.12|352.12|354.08|352.08|2
1723323080000|2024-08-10 20:51:20|354.13|352.13|354.13|352.13|354.13|352.13|354.13|352.13|1
1723323090000|2024-08-10 20:51:30|354.12|352.12|354.14|352.14|354.14|352.14|354.12|352.12|3
1723323100000|2024-08-10 20:51:40|354.12|352.12|354.14|352.14|354.15|352.15|354.12|352.12|12
1723323110000|2024-08-10 20:51:50|354.15|352.15|354.14|352.14|354.15|352.15|354.12|352.12|9
1723323120000|2024-08-10 20:52:00|354.15|352.15|354.13|352.13|354.15|352.15|354.12|352.12|5
1723323130000|2024-08-10 20:52:10|354.14|352.14|354.15|352.15|354.15|352.15|354.12|352.12|7
1723323140000|2024-08-10 20:52:20|354.16|352.16|354.16|352.16|354.16|352.16|354.13|352.13|8
1723323150000|2024-08-10 20:52:30|354.14|352.14|354.16|352.16|354.16|352.16|354.14|352.14|9
1723323160000|2024-08-10 20:52:40|354.17|352.17|354.17|352.17|354.17|352.17|354.15|352.15|7
1723323170000|2024-08-10 20:52:50|354.16|352.16|354.16|352.16|354.17|352.17|354.15|352.15|9
1723323180000|2024-08-10 20:53:00|354.17|352.17|354.16|352.16|354.18|352.18|354.15|352.15|7
1723323200000|2024-08-10 20:53:20|354.17|352.17|354.2|352.2|354.2|352.2|354.17|352.17|4
1723323210000|2024-08-10 20:53:30|354.21|352.21|354.2|352.2|354.21|352.21|354.17|352.17|9
1723323220000|2024-08-10 20:53:40|354.17|352.17|354.2|352.2|354.2|352.2|354.17|352.17|6
1723323240000|2024-08-10 20:54:00|354.16|352.16|354.18|352.18|354.18|352.18|354.16|352.16|3
1723323270000|2024-08-10 20:54:30|354.19|352.19|354.63|352.63|354.63|352.63|354.19|352.19|9
1723323280000|2024-08-10 20:54:40|354.65|352.65|354.64|352.64|354.68|352.68|354.61|352.61|14
1723323290000|2024-08-10 20:54:50|354.62|352.62|354.67|352.67|354.67|352.67|354.62|352.62|4
1723323300000|2024-08-10 20:55:00|354.66|352.66|354.49|352.49|354.66|352.66|354.48|352.48|17
1723323310000|2024-08-10 20:55:10|354.48|352.48|354.44|352.44|354.48|352.48|354.43|352.43|5
1723323320000|2024-08-10 20:55:20|354.45|352.45|354.49|352.49|354.5|352.5|354.43|352.43|12
1723323330000|2024-08-10 20:55:30|354.5|352.5|354.57|352.57|354.58|352.58|354.49|352.49|12
1723323340000|2024-08-10 20:55:40|354.58|352.58|354.62|352.62|354.64|352.64|354.58|352.58|8
1723323350000|2024-08-10 20:55:50|354.63|352.63|354.62|352.62|354.66|352.66|354.62|352.62|6
1723323360000|2024-08-10 20:56:00|354.6|352.6|354.57|352.57|354.61|352.61|354.56|352.56|8
1723323370000|2024-08-10 20:56:10|354.58|352.58|354.55|352.55|354.58|352.58|354.54|352.54|7
1723323380000|2024-08-10 20:56:20|354.54|352.54|354.57|352.57|354.57|352.57|354.54|352.54|4
1723323390000|2024-08-10 20:56:30|354.61|352.61|354.65|352.65|354.65|352.65|354.61|352.61|8
1723323400000|2024-08-10 20:56:40|354.64|352.64|354.63|352.63|354.65|352.65|354.63|352.63|6
1723323410000|2024-08-10 20:56:50|354.64|352.64|354.6|352.6|354.64|352.64|354.6|352.6|5
1723323420000|2024-08-10 20:57:00|354.61|352.61|354.54|352.54|354.62|352.62|354.53|352.53|9
1723323430000|2024-08-10 20:57:10|354.53|352.53|354.57|352.57|354.57|352.57|354.5|352.5|9
1723323440000|2024-08-10 20:57:20|354.59|352.59|354.61|352.61|354.61|352.61|354.59|352.59|5
1723323450000|2024-08-10 20:57:30|354.55|352.55|354.58|352.58|354.6|352.6|354.55|352.55|12
1723323460000|2024-08-10 20:57:40|354.59|352.59|354.58|352.58|354.59|352.59|354.58|352.58|2
1723323470000|2024-08-10 20:57:50|354.56|352.56|354.5|352.5|354.57|352.57|354.49|352.49|4
1723323480000|2024-08-10 20:58:00|354.51|352.51|354.63|352.63|354.63|352.63|354.51|352.51|9
1723323490000|2024-08-10 20:58:10|354.6|352.6|354.66|352.66|354.66|352.66|354.6|352.6|6
1723323500000|2024-08-10 20:58:20|354.65|352.65|354.59|352.59|354.65|352.65|354.59|352.59|6
1723323510000|2024-08-10 20:58:30|354.6|352.6|354.54|352.54|354.6|352.6|354.51|352.51|7
1723323520000|2024-08-10 20:58:40|354.53|352.53|354.49|352.49|354.53|352.53|354.49|352.49|9
1723323540000|2024-08-10 20:59:00|354.52|352.52|354.54|352.54|354.54|352.54|354.49|352.49|11
1723323550000|2024-08-10 20:59:10|354.55|352.55|354.57|352.57|354.57|352.57|354.54|352.54|7
1723323560000|2024-08-10 20:59:20|354.58|352.58|354.59|352.59|354.59|352.59|354.58|352.58|2
1723323580000|2024-08-10 20:59:40|354.58|352.58|354.52|352.52|354.58|352.58|354.5|352.5|5
1723323590000|2024-08-10 20:59:50|354.55|352.55|354.54|352.54|354.55|352.55|354.54|352.54|2
1723323600000|2024-08-10 21:00:00|354.53|352.53|354.55|352.55|354.56|352.56|354.52|352.52|10
1723323610000|2024-08-10 21:00:10|354.56|352.56|354.55|352.55|354.6|352.6|354.54|352.54|11
1723323620000|2024-08-10 21:00:20|354.54|352.54|354.59|352.59|354.6|352.6|354.52|352.52|20
1723323630000|2024-08-10 21:00:30|354.57|352.57|354.57|352.57|354.58|352.58|354.57|352.57|3
1723323640000|2024-08-10 21:00:40|354.58|352.58|354.61|352.61|354.61|352.61|354.58|352.58|13
1723323650000|2024-08-10 21:00:50|354.6|352.6|354.61|352.61|354.62|352.62|354.56|352.56|14
1723323660000|2024-08-10 21:01:00|354.62|352.62|354.62|352.62|354.62|352.62|354.6|352.6|11
1723323670000|2024-08-10 21:01:10|354.61|352.61|354.65|352.65|354.65|352.65|354.61|352.61|7
1723323680000|2024-08-10 21:01:20|354.66|352.66|354.67|352.67|354.67|352.67|354.66|352.66|2
1723323700000|2024-08-10 21:01:40|354.65|352.65|354.65|352.65|354.65|352.65|354.62|352.62|6
1723323710000|2024-08-10 21:01:50|354.64|352.64|354.52|352.52|354.65|352.65|354.51|352.51|13
1723323720000|2024-08-10 21:02:00|354.53|352.53|354.61|352.61|354.61|352.61|354.53|352.53|8
1723323730000|2024-08-10 21:02:10|354.62|352.62|354.67|352.67|354.67|352.67|354.61|352.61|10
1723323740000|2024-08-10 21:02:20|354.68|352.68|354.69|352.69|354.69|352.69|354.68|352.68|2
1723323750000|2024-08-10 21:02:30|354.7|352.7|354.67|352.67|354.7|352.7|354.67|352.67|2
1723323760000|2024-08-10 21:02:40|354.64|352.64|354.58|352.58|354.65|352.65|354.58|352.58|6
1723323770000|2024-08-10 21:02:50|354.59|352.59|354.61|352.61|354.62|352.62|354.59|352.59|5
1723323780000|2024-08-10 21:03:00|354.62|352.62|354.66|352.66|354.67|352.67|354.62|352.62|10
1723323790000|2024-08-10 21:03:10|354.65|352.65|354.64|352.64|354.66|352.66|354.63|352.63|10
1723323800000|2024-08-10 21:03:20|354.65|352.65|354.65|352.65|354.66|352.66|354.64|352.64|11
1723323810000|2024-08-10 21:03:30|354.63|352.63|354.62|352.62|354.64|352.64|354.6|352.6|8
1723323820000|2024-08-10 21:03:40|354.6|352.6|354.58|352.58|354.62|352.62|354.58|352.58|3
1723323830000|2024-08-10 21:03:50|354.6|352.6|354.5|352.5|354.6|352.6|354.48|352.48|9
1723323840000|2024-08-10 21:04:00|354.53|352.53|354.55|352.55|354.55|352.55|354.53|352.53|5
1723323850000|2024-08-10 21:04:10|354.54|352.54|354.55|352.55|354.55|352.55|354.5|352.5|6
1723323860000|2024-08-10 21:04:20|354.54|352.54|354.51|352.51|354.55|352.55|354.51|352.51|5
1723323870000|2024-08-10 21:04:30|354.52|352.52|354.53|352.53|354.53|352.53|354.52|352.52|2
1723323880000|2024-08-10 21:04:40|354.52|352.52|354.49|352.49|354.52|352.52|354.49|352.49|4
1723323890000|2024-08-10 21:04:50|354.43|352.43|354.51|352.51|354.51|352.51|354.43|352.43|7
1723323900000|2024-08-10 21:05:00|354.5|352.5|354.54|352.54|354.54|352.54|354.48|352.48|10
1723323910000|2024-08-10 21:05:10|354.55|352.55|354.67|352.67|354.68|352.68|354.55|352.55|7
1723323930000|2024-08-10 21:05:30|354.68|352.68|354.68|352.68|354.68|352.68|354.68|352.68|1
1723323950000|2024-08-10 21:05:50|354.69|352.69|354.69|352.69|354.69|352.69|354.69|352.69|1
1723323970000|2024-08-10 21:06:10|354.7|352.7|354.86|352.86|354.87|352.87|354.7|352.7|11
1723323980000|2024-08-10 21:06:20|354.9|352.9|354.96|352.96|354.96|352.96|354.9|352.9|2
1723323990000|2024-08-10 21:06:30|354.97|352.97|355.04|353.04|355.04|353.04|354.97|352.97|10
1723324000000|2024-08-10 21:06:40|355.02|353.02|355|353|355.02|353.02|354.99|352.99|10
1723324010000|2024-08-10 21:06:50|355.01|353.01|355.01|353.01|355.01|353.01|355|353|11
1723324020000|2024-08-10 21:07:00|355.03|353.03|355.05|353.05|355.05|353.05|355.02|353.02|9
1723324030000|2024-08-10 21:07:10|355.06|353.06|355.06|353.06|355.07|353.07|355.06|353.06|3
1723324040000|2024-08-10 21:07:20|355.05|353.05|355.06|353.06|355.06|353.06|355.05|353.05|6
1723324060000|2024-08-10 21:07:40|355.07|353.07|355.07|353.07|355.07|353.07|355.07|353.07|1
1723324070000|2024-08-10 21:07:50|355.06|353.06|355.16|353.16|355.18|353.18|355.06|353.06|7
1723324080000|2024-08-10 21:08:00|355.14|353.14|355.16|353.16|355.16|353.16|355.14|353.14|3
1723324090000|2024-08-10 21:08:10|355.15|353.15|355.17|353.17|355.17|353.17|355.15|353.15|3
1723324100000|2024-08-10 21:08:20|355.18|353.18|355.23|353.23|355.23|353.23|355.18|353.18|8
1723324110000|2024-08-10 21:08:30|355.22|353.22|355.25|353.25|355.25|353.25|355.22|353.22|4
1723324120000|2024-08-10 21:08:40|355.26|353.26|355.5|353.5|355.51|353.51|355.26|353.26|6
1723324130000|2024-08-10 21:08:50|355.49|353.49|355.44|353.44|355.52|353.52|355.38|353.38|13
1723324140000|2024-08-10 21:09:00|355.43|353.43|355.41|353.41|355.43|353.43|355.39|353.39|4
1723324150000|2024-08-10 21:09:10|355.4|353.4|355.4|353.4|355.41|353.41|355.39|353.39|4
1723324160000|2024-08-10 21:09:20|355.41|353.41|355.41|353.41|355.41|353.41|355.41|353.41|1
1723324170000|2024-08-10 21:09:30|355.42|353.42|355.6|353.6|355.6|353.6|355.42|353.42|14
1723324180000|2024-08-10 21:09:40|355.59|353.59|355.76|353.76|355.76|353.76|355.59|353.59|17
1723324190000|2024-08-10 21:09:50|355.77|353.77|355.93|353.93|355.97|353.97|355.76|353.76|17
1723324200000|2024-08-10 21:10:00|355.94|353.94|356.06|354.06|356.08|354.08|355.94|353.94|16
1723324210000|2024-08-10 21:10:10|356.07|354.07|356.14|354.14|356.14|354.14|356.07|354.07|7
1723324220000|2024-08-10 21:10:20|356.15|354.15|356.17|354.17|356.18|354.18|356.15|354.15|9
1723324230000|2024-08-10 21:10:30|356.18|354.18|356.21|354.21|356.21|354.21|356.18|354.18|3
1723324240000|2024-08-10 21:10:40|356.18|354.18|356.15|354.15|356.18|354.18|356.14|354.14|5
1723324250000|2024-08-10 21:10:50|356.16|354.16|356.18|354.18|356.18|354.18|356.16|354.16|3
1723324260000|2024-08-10 21:11:00|356.16|354.16|356.17|354.17|356.18|354.18|356.16|354.16|4
1723324270000|2024-08-10 21:11:10|356.18|354.18|356.22|354.22|356.22|354.22|356.18|354.18|3
1723324280000|2024-08-10 21:11:20|356.23|354.23|356.5|354.5|356.5|354.5|356.22|354.22|8
1723324290000|2024-08-10 21:11:30|356.47|354.47|356.48|354.48|356.51|354.51|356.42|354.42|10
1723324300000|2024-08-10 21:11:40|356.47|354.47|356.45|354.45|356.47|354.47|356.39|354.39|8
1723324310000|2024-08-10 21:11:50|356.42|354.42|356.5|354.5|356.53|354.53|356.42|354.42|16
1723324320000|2024-08-10 21:12:00|356.53|354.53|356.67|354.67|356.67|354.67|356.53|354.53|11
1723324330000|2024-08-10 21:12:10|356.7|354.7|356.7|354.7|356.7|354.7|356.68|354.68|4
1723324340000|2024-08-10 21:12:20|356.73|354.73|356.76|354.76|356.76|354.76|356.73|354.73|6
1723324350000|2024-08-10 21:12:30|356.74|354.74|356.71|354.71|356.74|354.74|356.7|354.7|5
1723324360000|2024-08-10 21:12:40|356.7|354.7|356.6|354.6|356.7|354.7|356.6|354.6|6
1723324370000|2024-08-10 21:12:50|356.62|354.62|356.76|354.76|356.76|354.76|356.62|354.62|10
1723324380000|2024-08-10 21:13:00|356.78|354.78|356.79|354.79|356.81|354.81|356.78|354.78|5
1723324390000|2024-08-10 21:13:10|356.81|354.81|356.79|354.79|356.81|354.81|356.79|354.79|8
1723324400000|2024-08-10 21:13:20|356.77|354.77|356.81|354.81|356.81|354.81|356.77|354.77|5
1723324410000|2024-08-10 21:13:30|356.8|354.8|356.83|354.83|356.83|354.83|356.8|354.8|2
1723324420000|2024-08-10 21:13:40|356.84|354.84|356.85|354.85|356.85|354.85|356.84|354.84|2
1723324430000|2024-08-10 21:13:50|356.82|354.82|356.93|354.93|356.93|354.93|356.82|354.82|9
1723324440000|2024-08-10 21:14:00|356.94|354.94|357.01|355.01|357.03|355.03|356.94|354.94|14
1723324450000|2024-08-10 21:14:10|357.02|355.02|357.04|355.04|357.04|355.04|357.02|355.02|3
1723324460000|2024-08-10 21:14:20|357.03|355.03|357.03|355.03|357.03|355.03|357.03|355.03|1
1723324470000|2024-08-10 21:14:30|357.02|355.02|357.03|355.03|357.03|355.03|357.01|355.01|4
1723324480000|2024-08-10 21:14:40|357.01|355.01|357.02|355.02|357.02|355.02|357.01|355.01|2
1723324490000|2024-08-10 21:14:50|357.03|355.03|357.01|355.01|357.04|355.04|357.01|355.01|4
1723324500000|2024-08-10 21:15:00|357.02|355.02|357.01|355.01|357.02|355.02|357.01|355.01|2
1723324510000|2024-08-10 21:15:10|356.9|354.9|356.58|354.58|356.9|354.9|356.58|354.58|14
1723324520000|2024-08-10 21:15:20|356.56|354.56|356.29|354.29|356.57|354.57|356.29|354.29|14
1723324530000|2024-08-10 21:15:30|356.3|354.3|356.31|354.31|356.33|354.33|356.25|354.25|13
1723324540000|2024-08-10 21:15:40|356.29|354.29|356.11|354.11|356.29|354.29|356.11|354.11|10
1723324550000|2024-08-10 21:15:50|356.06|354.06|356.32|354.32|356.35|354.35|356.06|354.06|17
1723324560000|2024-08-10 21:16:00|356.31|354.31|356.27|354.27|356.31|354.31|356.26|354.26|11
1723324570000|2024-08-10 21:16:10|356.26|354.26|356.31|354.31|356.32|354.32|356.26|354.26|8
1723324580000|2024-08-10 21:16:20|356.32|354.32|356.31|354.31|356.33|354.33|356.3|354.3|4
1723324590000|2024-08-10 21:16:30|356.3|354.3|356.29|354.29|356.31|354.31|356.29|354.29|5
1723324600000|2024-08-10 21:16:40|356.27|354.27|356.29|354.29|356.35|354.35|356.27|354.27|8
1723324610000|2024-08-10 21:16:50|356.25|354.25|356.11|354.11|356.27|354.27|356.1|354.1|8
1723324620000|2024-08-10 21:17:00|356.12|354.12|356.16|354.16|356.17|354.17|356.11|354.11|13
1723324630000|2024-08-10 21:17:10|356.13|354.13|356.12|354.12|356.14|354.14|356.11|354.11|7
1723324640000|2024-08-10 21:17:20|356.14|354.14|356.11|354.11|356.14|354.14|356.09|354.09|7
1723324650000|2024-08-10 21:17:30|356.12|354.12|356.12|354.12|356.14|354.14|356.11|354.11|6
1723324660000|2024-08-10 21:17:40|356.13|354.13|356.19|354.19|356.19|354.19|356.12|354.12|11
1723324670000|2024-08-10 21:17:50|356.2|354.2|356.18|354.18|356.2|354.2|356.18|354.18|2
1723324680000|2024-08-10 21:18:00|356.17|354.17|356.13|354.13|356.17|354.17|356.12|354.12|11
1723324690000|2024-08-10 21:18:10|356.16|354.16|356.13|354.13|356.19|354.19|356.11|354.11|14
1723324700000|2024-08-10 21:18:20|356.14|354.14|356.18|354.18|356.18|354.18|356.14|354.14|4
1723324710000|2024-08-10 21:18:30|356.19|354.19|356.27|354.27|356.27|354.27|356.18|354.18|12
1723324720000|2024-08-10 21:18:40|356.28|354.28|356.33|354.33|356.33|354.33|356.28|354.28|10
1723324730000|2024-08-10 21:18:50|356.28|354.28|356.29|354.29|356.3|354.3|356.28|354.28|5
1723324750000|2024-08-10 21:19:10|356.3|354.3|356.35|354.35|356.35|354.35|356.3|354.3|6
1723324760000|2024-08-10 21:19:20|356.34|354.34|356.25|354.25|356.34|354.34|356.25|354.25|6
1723324770000|2024-08-10 21:19:30|356.21|354.21|356.08|354.08|356.21|354.21|356.06|354.06|7
1723324780000|2024-08-10 21:19:40|356.09|354.09|355.91|353.91|356.1|354.1|355.91|353.91|14
1723324790000|2024-08-10 21:19:50|355.9|353.9|355.83|353.83|355.91|353.91|355.83|353.83|9
1723324800000|2024-08-10 21:20:00|355.78|353.78|355.69|353.69|355.8|353.8|355.68|353.68|9
1723324810000|2024-08-10 21:20:10|355.68|353.68|355.56|353.56|355.69|353.69|355.56|353.56|8
1723324820000|2024-08-10 21:20:20|355.54|353.54|355.56|353.56|355.56|353.56|355.54|353.54|2
1723324830000|2024-08-10 21:20:30|355.47|353.47|355.38|353.38|355.48|353.48|355.38|353.38|12
1723324840000|2024-08-10 21:20:40|355.39|353.39|355.42|353.42|355.47|353.47|355.39|353.39|11
1723324850000|2024-08-10 21:20:50|355.4|353.4|355.41|353.41|355.41|353.41|355.39|353.39|3
1723324860000|2024-08-10 21:21:00|355.38|353.38|355.48|353.48|355.48|353.48|355.38|353.38|5
1723324870000|2024-08-10 21:21:10|355.47|353.47|355.76|353.76|355.78|353.78|355.47|353.47|12
1723324880000|2024-08-10 21:21:20|355.77|353.77|355.74|353.74|355.78|353.78|355.74|353.74|5
1723324900000|2024-08-10 21:21:40|355.73|353.73|355.74|353.74|355.74|353.74|355.73|353.73|2
1723324920000|2024-08-10 21:22:00|355.73|353.73|355.74|353.74|355.74|353.74|355.72|353.72|4
1723324980000|2024-08-10 21:23:00|355.75|353.75|355.76|353.76|355.77|353.77|355.75|353.75|5
1723325000000|2024-08-10 21:23:20|355.77|353.77|355.77|353.77|355.78|353.78|355.76|353.76|4
1723325010000|2024-08-10 21:23:30|355.78|353.78|355.79|353.79|355.79|353.79|355.78|353.78|2
1723325020000|2024-08-10 21:23:40|355.77|353.77|355.77|353.77|355.77|353.77|355.77|353.77|1
1723325040000|2024-08-10 21:24:00|355.78|353.78|355.78|353.78|355.78|353.78|355.78|353.78|1
1723325050000|2024-08-10 21:24:10|355.79|353.79|355.78|353.78|355.8|353.8|355.77|353.77|8
1723325080000|2024-08-10 21:24:40|355.79|353.79|355.67|353.67|355.8|353.8|355.66|353.66|20
1723325090000|2024-08-10 21:24:50|355.68|353.68|355.68|353.68|355.68|353.68|355.68|353.68|1
1723325110000|2024-08-10 21:25:10|355.67|353.67|355.68|353.68|355.68|353.68|355.67|353.67|2
1723325120000|2024-08-10 21:25:20|355.66|353.66|355.45|353.45|355.67|353.67|355.45|353.45|12
1723325130000|2024-08-10 21:25:30|355.46|353.46|355.47|353.47|355.47|353.47|355.46|353.46|6
1723325140000|2024-08-10 21:25:40|355.51|353.51|355.51|353.51|355.51|353.51|355.51|353.51|1
1723325150000|2024-08-10 21:25:50|355.47|353.47|355.5|353.5|355.52|353.52|355.47|353.47|6
1723325160000|2024-08-10 21:26:00|355.49|353.49|355.5|353.5|355.52|353.52|355.49|353.49|6
1723325170000|2024-08-10 21:26:10|355.48|353.48|355.41|353.41|355.48|353.48|355.41|353.41|10
1723325180000|2024-08-10 21:26:20|355.39|353.39|355.29|353.29|355.39|353.39|355.29|353.29|3
1723325190000|2024-08-10 21:26:30|355.24|353.24|355.28|353.28|355.3|353.3|355.22|353.22|14
1723325200000|2024-08-10 21:26:40|355.27|353.27|355.27|353.27|355.28|353.28|355.26|353.26|5
1723325210000|2024-08-10 21:26:50|355.26|353.26|355.27|353.27|355.27|353.27|355.25|353.25|4
1723325220000|2024-08-10 21:27:00|355.28|353.28|355.24|353.24|355.28|353.28|355.24|353.24|3
1723325230000|2024-08-10 21:27:10|355.25|353.25|355.22|353.22|355.25|353.25|355.2|353.2|6
1723325250000|2024-08-10 21:27:30|355.23|353.23|355.23|353.23|355.23|353.23|355.23|353.23|1
1723325260000|2024-08-10 21:27:40|355.22|353.22|355.22|353.22|355.22|353.22|355.22|353.22|1
1723325270000|2024-08-10 21:27:50|355.21|353.21|355.27|353.27|355.27|353.27|355.2|353.2|7
1723325280000|2024-08-10 21:28:00|355.26|353.26|355.29|353.29|355.29|353.29|355.26|353.26|4
1723325290000|2024-08-10 21:28:10|355.28|353.28|355.29|353.29|355.29|353.29|355.28|353.28|2
1723325300000|2024-08-10 21:28:20|355.28|353.28|355.28|353.28|355.31|353.31|355.28|353.28|6
1723325310000|2024-08-10 21:28:30|355.29|353.29|355.29|353.29|355.29|353.29|355.29|353.29|1
1723325320000|2024-08-10 21:28:40|355.28|353.28|355.28|353.28|355.28|353.28|355.28|353.28|1
1723325330000|2024-08-10 21:28:50|355.27|353.27|355.27|353.27|355.27|353.27|355.27|353.27|1
1723325340000|2024-08-10 21:29:00|355.28|353.28|355.32|353.32|355.32|353.32|355.28|353.28|7
1723325350000|2024-08-10 21:29:10|355.3|353.3|355.29|353.29|355.3|353.3|355.28|353.28|4
1723325370000|2024-08-10 21:29:30|355.25|353.25|355.22|353.22|355.25|353.25|355.21|353.21|3
1723325380000|2024-08-10 21:29:40|355.21|353.21|355.15|353.15|355.22|353.22|355.15|353.15|9
1723325390000|2024-08-10 21:29:50|355.13|353.13|355.12|353.12|355.13|353.13|355.11|353.11|5
1723325400000|2024-08-10 21:30:00|355.14|353.14|355.12|353.12|355.15|353.15|355.12|353.12|6
1723325410000|2024-08-10 21:30:10|355.13|353.13|355.1|353.1|355.13|353.13|355.1|353.1|4
1723325420000|2024-08-10 21:30:20|355.11|353.11|355.11|353.11|355.12|353.12|355.11|353.11|3
1723325450000|2024-08-10 21:30:50|355.1|353.1|355.11|353.11|355.11|353.11|355.1|353.1|2
1723325460000|2024-08-10 21:31:00|355.07|353.07|354.91|352.91|355.07|353.07|354.91|352.91|11
1723325470000|2024-08-10 21:31:10|354.9|352.9|354.84|352.84|354.9|352.9|354.84|352.84|5
1723325480000|2024-08-10 21:31:20|354.83|352.83|354.83|352.83|354.83|352.83|354.83|352.83|1
1723325500000|2024-08-10 21:31:40|354.84|352.84|354.84|352.84|354.88|352.88|354.84|352.84|7
1723325510000|2024-08-10 21:31:50|354.85|352.85|354.86|352.86|354.86|352.86|354.8|352.8|9
1723325530000|2024-08-10 21:32:10|354.85|352.85|354.84|352.84|354.86|352.86|354.84|352.84|7
1723325540000|2024-08-10 21:32:20|354.85|352.85|354.85|352.85|354.85|352.85|354.85|352.85|1
1723325550000|2024-08-10 21:32:30|354.86|352.86|354.86|352.86|354.86|352.86|354.86|352.86|1
1723325560000|2024-08-10 21:32:40|354.87|352.87|354.86|352.86|354.87|352.87|354.86|352.86|2
1723325570000|2024-08-10 21:32:50|354.85|352.85|354.84|352.84|354.85|352.85|354.84|352.84|2
1723325580000|2024-08-10 21:33:00|354.85|352.85|354.82|352.82|354.85|352.85|354.82|352.82|4
1723325600000|2024-08-10 21:33:20|354.81|352.81|354.81|352.81|354.81|352.81|354.81|352.81|1
1723325610000|2024-08-10 21:33:30|354.8|352.8|354.71|352.71|354.8|352.8|354.7|352.7|12
1723325620000|2024-08-10 21:33:40|354.73|352.73|354.65|352.65|354.73|352.73|354.65|352.65|18
1723325630000|2024-08-10 21:33:50|354.64|352.64|354.62|352.62|354.64|352.64|354.62|352.62|3
1723325640000|2024-08-10 21:34:00|354.63|352.63|354.45|352.45|354.63|352.63|354.44|352.44|13
1723325650000|2024-08-10 21:34:10|354.44|352.44|354.44|352.44|354.44|352.44|354.43|352.43|3
1723325660000|2024-08-10 21:34:20|354.46|352.46|354.47|352.47|354.48|352.48|354.46|352.46|8
1723325670000|2024-08-10 21:34:30|354.46|352.46|354.47|352.47|354.47|352.47|354.46|352.46|2
1723325680000|2024-08-10 21:34:40|354.53|352.53|354.53|352.53|354.53|352.53|354.53|352.53|1
1723325700000|2024-08-10 21:35:00|354.46|352.46|354.46|352.46|354.46|352.46|354.46|352.46|1
1723325710000|2024-08-10 21:35:10|354.47|352.47|354.43|352.43|354.47|352.47|354.41|352.41|13
1723325720000|2024-08-10 21:35:20|354.42|352.42|354.43|352.43|354.44|352.44|354.42|352.42|3
1723325730000|2024-08-10 21:35:30|354.42|352.42|354.31|352.31|354.44|352.44|354.31|352.31|12
1723325740000|2024-08-10 21:35:40|354.32|352.32|354.26|352.26|354.36|352.36|354.26|352.26|11
1723325750000|2024-08-10 21:35:50|354.27|352.27|354.27|352.27|354.27|352.27|354.22|352.22|12
1723325760000|2024-08-10 21:36:00|354.26|352.26|354.27|352.27|354.27|352.27|354.25|352.25|9
1723325780000|2024-08-10 21:36:20|354.29|352.29|354.3|352.3|354.3|352.3|354.29|352.29|2
1723325790000|2024-08-10 21:36:30|354.31|352.31|354.33|352.33|354.35|352.35|354.31|352.31|6
1723325820000|2024-08-10 21:37:00|354.32|352.32|354.32|352.32|354.32|352.32|354.31|352.31|3
1723325830000|2024-08-10 21:37:10|354.33|352.33|354.33|352.33|354.33|352.33|354.33|352.33|1
1723325850000|2024-08-10 21:37:30|354.32|352.32|354.34|352.34|354.34|352.34|354.32|352.32|5
1723325860000|2024-08-10 21:37:40|354.35|352.35|354.35|352.35|354.35|352.35|354.35|352.35|1
1723325870000|2024-08-10 21:37:50|354.36|352.36|354.39|352.39|354.39|352.39|354.35|352.35|5
1723325880000|2024-08-10 21:38:00|354.41|352.41|354.58|352.58|354.58|352.58|354.4|352.4|9
1723325890000|2024-08-10 21:38:10|354.59|352.59|354.82|352.82|354.82|352.82|354.59|352.59|8
1723325920000|2024-08-10 21:38:40|354.81|352.81|354.81|352.81|354.82|352.82|354.81|352.81|3
1723325950000|2024-08-10 21:39:10|354.82|352.82|354.81|352.81|354.82|352.82|354.81|352.81|2
1723325960000|2024-08-10 21:39:20|354.82|352.82|354.82|352.82|354.82|352.82|354.81|352.81|3
1723325970000|2024-08-10 21:39:30|354.81|352.81|354.82|352.82|354.82|352.82|354.81|352.81|2
1723325980000|2024-08-10 21:39:40|354.83|352.83|354.83|352.83|354.83|352.83|354.83|352.83|1
1723325990000|2024-08-10 21:39:50|354.82|352.82|354.83|352.83|354.83|352.83|354.82|352.82|4
1723326000000|2024-08-10 21:40:00|354.82|352.82|354.8|352.8|354.82|352.82|354.8|352.8|3
1723326010000|2024-08-10 21:40:10|354.79|352.79|354.76|352.76|354.79|352.79|354.76|352.76|3
1723326020000|2024-08-10 21:40:20|354.77|352.77|354.76|352.76|354.77|352.77|354.76|352.76|2
1723326030000|2024-08-10 21:40:30|354.75|352.75|354.65|352.65|354.75|352.75|354.63|352.63|5
1723326040000|2024-08-10 21:40:40|354.66|352.66|354.67|352.67|354.69|352.69|354.66|352.66|6
1723326050000|2024-08-10 21:40:50|354.68|352.68|354.65|352.65|354.68|352.68|354.63|352.63|6
1723326060000|2024-08-10 21:41:00|354.64|352.64|354.63|352.63|354.64|352.64|354.63|352.63|2
1723326070000|2024-08-10 21:41:10|354.64|352.64|354.62|352.62|354.65|352.65|354.62|352.62|10
1723326080000|2024-08-10 21:41:20|354.64|352.64|354.6|352.6|354.64|352.64|354.59|352.59|11
1723326100000|2024-08-10 21:41:40|354.59|352.59|354.6|352.6|354.6|352.6|354.59|352.59|2
1723326110000|2024-08-10 21:41:50|354.61|352.61|354.6|352.6|354.61|352.61|354.6|352.6|4
1723326120000|2024-08-10 21:42:00|354.61|352.61|354.59|352.59|354.61|352.61|354.58|352.58|14
1723326130000|2024-08-10 21:42:10|354.58|352.58|354.58|352.58|354.6|352.6|354.58|352.58|5
1723326140000|2024-08-10 21:42:20|354.6|352.6|354.59|352.59|354.6|352.6|354.58|352.58|10
1723326150000|2024-08-10 21:42:30|354.6|352.6|354.59|352.59|354.6|352.6|354.59|352.59|8
1723326160000|2024-08-10 21:42:40|354.58|352.58|354.59|352.59|354.59|352.59|354.58|352.58|8
1723326170000|2024-08-10 21:42:50|354.58|352.58|354.59|352.59|354.59|352.59|354.58|352.58|6
1723326180000|2024-08-10 21:43:00|354.58|352.58|354.59|352.59|354.59|352.59|354.58|352.58|12
1723326190000|2024-08-10 21:43:10|354.58|352.58|354.58|352.58|354.59|352.59|354.58|352.58|3
1723326200000|2024-08-10 21:43:20|354.59|352.59|354.53|352.53|354.59|352.59|354.53|352.53|10
1723326210000|2024-08-10 21:43:30|354.54|352.54|354.56|352.56|354.56|352.56|354.53|352.53|10
1723326220000|2024-08-10 21:43:40|354.54|352.54|354.52|352.52|354.56|352.56|354.52|352.52|7
1723326230000|2024-08-10 21:43:50|354.53|352.53|354.58|352.58|354.6|352.6|354.53|352.53|17
1723326240000|2024-08-10 21:44:00|354.59|352.59|354.62|352.62|354.62|352.62|354.58|352.58|12
1723326250000|2024-08-10 21:44:10|354.64|352.64|354.7|352.7|354.7|352.7|354.64|352.64|11
1723326260000|2024-08-10 21:44:20|354.68|352.68|354.68|352.68|354.68|352.68|354.68|352.68|1
1723326270000|2024-08-10 21:44:30|354.69|352.69|354.69|352.69|354.69|352.69|354.69|352.69|1
1723326280000|2024-08-10 21:44:40|354.68|352.68|354.68|352.68|354.68|352.68|354.68|352.68|1
1723326290000|2024-08-10 21:44:50|354.67|352.67|354.67|352.67|354.68|352.68|354.66|352.66|7
1723326300000|2024-08-10 21:45:00|354.66|352.66|354.63|352.63|354.66|352.66|354.63|352.63|13
1723326310000|2024-08-10 21:45:10|354.65|352.65|354.61|352.61|354.65|352.65|354.59|352.59|15
1723326320000|2024-08-10 21:45:20|354.59|352.59|354.59|352.59|354.6|352.6|354.59|352.59|11
1723326330000|2024-08-10 21:45:30|354.6|352.6|354.59|352.59|354.6|352.6|354.59|352.59|10
1723326340000|2024-08-10 21:45:40|354.6|352.6|354.59|352.59|354.6|352.6|354.58|352.58|7
1723326350000|2024-08-10 21:45:50|354.6|352.6|354.58|352.58|354.6|352.6|354.58|352.58|3
1723326360000|2024-08-10 21:46:00|354.6|352.6|354.6|352.6|354.62|352.62|354.6|352.6|11
1723326370000|2024-08-10 21:46:10|354.61|352.61|354.7|352.7|354.7|352.7|354.6|352.6|13
1723326390000|2024-08-10 21:46:30|354.76|352.76|354.81|352.81|354.81|352.81|354.75|352.75|6
1723326400000|2024-08-10 21:46:40|354.82|352.82|354.82|352.82|354.82|352.82|354.82|352.82|1
1723326460000|2024-08-10 21:47:40|354.83|352.83|354.85|352.85|354.85|352.85|354.83|352.83|3
1723326470000|2024-08-10 21:47:50|354.82|352.82|354.84|352.84|354.87|352.87|354.82|352.82|13
1723326480000|2024-08-10 21:48:00|354.85|352.85|354.84|352.84|354.85|352.85|354.84|352.84|2
1723326490000|2024-08-10 21:48:10|354.85|352.85|354.85|352.85|354.86|352.86|354.82|352.82|12
1723326500000|2024-08-10 21:48:20|354.84|352.84|354.88|352.88|354.88|352.88|354.84|352.84|8
1723326510000|2024-08-10 21:48:30|354.85|352.85|354.87|352.87|354.88|352.88|354.85|352.85|9
1723326520000|2024-08-10 21:48:40|354.88|352.88|354.88|352.88|354.88|352.88|354.87|352.87|3
1723326530000|2024-08-10 21:48:50|354.86|352.86|354.88|352.88|354.88|352.88|354.86|352.86|3
1723326540000|2024-08-10 21:49:00|354.89|352.89|354.89|352.89|354.89|352.89|354.89|352.89|1
1723326560000|2024-08-10 21:49:20|354.9|352.9|354.93|352.93|354.93|352.93|354.89|352.89|8
1723326570000|2024-08-10 21:49:30|354.98|352.98|355|353|355|353|354.98|352.98|3
1723326580000|2024-08-10 21:49:40|355.01|353.01|355.01|353.01|355.02|353.02|355.01|353.01|3
1723326590000|2024-08-10 21:49:50|354.98|352.98|355.06|353.06|355.06|353.06|354.98|352.98|4
1723326610000|2024-08-10 21:50:10|355.05|353.05|355.05|353.05|355.05|353.05|355.05|353.05|1
1723326630000|2024-08-10 21:50:30|355.06|353.06|355.12|353.12|355.12|353.12|355.06|353.06|2
1723326640000|2024-08-10 21:50:40|355.1|353.1|355.11|353.11|355.11|353.11|355.1|353.1|2
1723326670000|2024-08-10 21:51:10|355.12|353.12|355.12|353.12|355.13|353.13|355.12|353.12|3
1723326680000|2024-08-10 21:51:20|355.13|353.13|355.32|353.32|355.32|353.32|355.13|353.13|10
1723326690000|2024-08-10 21:51:30|355.33|353.33|355.32|353.32|355.33|353.33|355.32|353.32|4
1723326700000|2024-08-10 21:51:40|355.33|353.33|355.34|353.34|355.34|353.34|355.32|353.32|6
1723326710000|2024-08-10 21:51:50|355.32|353.32|355.32|353.32|355.32|353.32|355.32|353.32|1
1723326760000|2024-08-10 21:52:40|355.26|353.26|355.26|353.26|355.26|353.26|355.26|353.26|1
1723326770000|2024-08-10 21:52:50|355.25|353.25|355.24|353.24|355.26|353.26|355.24|353.24|7
1723326780000|2024-08-10 21:53:00|355.23|353.23|355.21|353.21|355.23|353.23|355.21|353.21|3
1723326790000|2024-08-10 21:53:10|355.25|353.25|355.19|353.19|355.25|353.25|355.17|353.17|8
1723326800000|2024-08-10 21:53:20|355.2|353.2|355.24|353.24|355.24|353.24|355.2|353.2|4
1723326810000|2024-08-10 21:53:30|355.25|353.25|355.35|353.35|355.39|353.39|355.25|353.25|14
1723326820000|2024-08-10 21:53:40|355.36|353.36|355.42|353.42|355.42|353.42|355.36|353.36|10
1723326830000|2024-08-10 21:53:50|355.4|353.4|355.41|353.41|355.41|353.41|355.4|353.4|2
1723326840000|2024-08-10 21:54:00|355.4|353.4|355.4|353.4|355.4|353.4|355.4|353.4|1
1723326850000|2024-08-10 21:54:10|355.38|353.38|355.41|353.41|355.43|353.43|355.38|353.38|11
1723326860000|2024-08-10 21:54:20|355.42|353.42|355.4|353.4|355.43|353.43|355.4|353.4|13
1723326870000|2024-08-10 21:54:30|355.39|353.39|355.39|353.39|355.39|353.39|355.39|353.39|1
1723326880000|2024-08-10 21:54:40|355.4|353.4|355.38|353.38|355.4|353.4|355.37|353.37|6
1723326890000|2024-08-10 21:54:50|355.37|353.37|355.32|353.32|355.37|353.37|355.32|353.32|3
1723326900000|2024-08-10 21:55:00|355.33|353.33|355.33|353.33|355.33|353.33|355.32|353.32|3
1723326910000|2024-08-10 21:55:10|355.34|353.34|355.35|353.35|355.35|353.35|355.34|353.34|2
1723326920000|2024-08-10 21:55:20|355.36|353.36|355.49|353.49|355.49|353.49|355.36|353.36|8
1723326930000|2024-08-10 21:55:30|355.5|353.5|355.51|353.51|355.51|353.51|355.5|353.5|2
1723326940000|2024-08-10 21:55:40|355.52|353.52|355.53|353.53|355.53|353.53|355.52|353.52|2
1723326950000|2024-08-10 21:55:50|355.66|353.66|355.74|353.74|355.74|353.74|355.66|353.66|3
1723326960000|2024-08-10 21:56:00|355.75|353.75|355.77|353.77|355.77|353.77|355.75|353.75|3
1723326970000|2024-08-10 21:56:10|355.78|353.78|355.78|353.78|355.78|353.78|355.78|353.78|1
1723326990000|2024-08-10 21:56:30|355.79|353.79|355.79|353.79|355.79|353.79|355.79|353.79|1
1723327000000|2024-08-10 21:56:40|355.77|353.77|355.77|353.77|355.77|353.77|355.77|353.77|1
1723327010000|2024-08-10 21:56:50|355.78|353.78|355.79|353.79|355.79|353.79|355.78|353.78|2
1723327020000|2024-08-10 21:57:00|355.8|353.8|355.74|353.74|355.8|353.8|355.74|353.74|11
1723327040000|2024-08-10 21:57:20|355.73|353.73|355.74|353.74|355.74|353.74|355.73|353.73|2
1723327060000|2024-08-10 21:57:40|355.73|353.73|355.66|353.66|355.73|353.73|355.65|353.65|4
1723327070000|2024-08-10 21:57:50|355.65|353.65|355.63|353.63|355.65|353.65|355.63|353.63|3
1723327080000|2024-08-10 21:58:00|355.64|353.64|355.63|353.63|355.64|353.64|355.61|353.61|4
1723327090000|2024-08-10 21:58:10|355.64|353.64|355.65|353.65|355.65|353.65|355.64|353.64|2
1723327100000|2024-08-10 21:58:20|355.64|353.64|355.65|353.65|355.66|353.66|355.64|353.64|4
1723327150000|2024-08-10 21:59:10|355.66|353.66|355.71|353.71|355.71|353.71|355.66|353.66|5
1723327160000|2024-08-10 21:59:20|355.74|353.74|355.65|353.65|355.74|353.74|355.65|353.65|8
1723327170000|2024-08-10 21:59:30|355.61|353.61|355.43|353.43|355.62|353.62|355.43|353.43|9
1723327180000|2024-08-10 21:59:40|355.41|353.41|355.62|353.62|355.62|353.62|355.41|353.41|13
1723327190000|2024-08-10 21:59:50|355.67|353.67|355.61|353.61|355.67|353.67|355.6|353.6|6
1723327200000|2024-08-10 22:00:00|355.62|353.62|355.62|353.62|355.62|353.62|355.59|353.59|5
1723327210000|2024-08-10 22:00:10|355.61|353.61|355.7|353.7|355.7|353.7|355.61|353.61|12
1723327220000|2024-08-10 22:00:20|355.71|353.71|355.74|353.74|355.74|353.74|355.71|353.71|2
1723327240000|2024-08-10 22:00:40|355.7|353.7|355.75|353.75|355.75|353.75|355.7|353.7|5
1723327250000|2024-08-10 22:00:50|355.76|353.76|355.74|353.74|355.77|353.77|355.74|353.74|4
1723327260000|2024-08-10 22:01:00|355.69|353.69|355.65|353.65|355.69|353.69|355.65|353.65|4
1723327270000|2024-08-10 22:01:10|355.66|353.66|355.74|353.74|355.74|353.74|355.66|353.66|5
1723327320000|2024-08-10 22:02:00|355.7|353.7|355.52|353.52|355.7|353.7|355.52|353.52|12
1723327330000|2024-08-10 22:02:10|355.5|353.5|355.51|353.51|355.51|353.51|355.46|353.46|5
1723327340000|2024-08-10 22:02:20|355.52|353.52|355.56|353.56|355.59|353.59|355.48|353.48|16
1723327350000|2024-08-10 22:02:30|355.54|353.54|355.54|353.54|355.54|353.54|355.53|353.53|3
1723327360000|2024-08-10 22:02:40|355.55|353.55|355.45|353.45|355.55|353.55|355.45|353.45|9
1723327370000|2024-08-10 22:02:50|355.44|353.44|355.41|353.41|355.44|353.44|355.41|353.41|3
1723327380000|2024-08-10 22:03:00|355.4|353.4|355.42|353.42|355.43|353.43|355.37|353.37|8
1723327390000|2024-08-10 22:03:10|355.45|353.45|355.39|353.39|355.45|353.45|355.39|353.39|9
1723327400000|2024-08-10 22:03:20|355.38|353.38|355.31|353.31|355.39|353.39|355.31|353.31|3
1723327410000|2024-08-10 22:03:30|355.3|353.3|355.28|353.28|355.3|353.3|355.22|353.22|11
1723327420000|2024-08-10 22:03:40|355.27|353.27|355.23|353.23|355.27|353.27|355.23|353.23|5
1723327430000|2024-08-10 22:03:50|355.22|353.22|355.25|353.25|355.28|353.28|355.21|353.21|9
1723327440000|2024-08-10 22:04:00|355.24|353.24|355.26|353.26|355.27|353.27|355.24|353.24|9
1723327450000|2024-08-10 22:04:10|355.28|353.28|355.28|353.28|355.28|353.28|355.26|353.26|8
1723327460000|2024-08-10 22:04:20|355.26|353.26|355.31|353.31|355.32|353.32|355.26|353.26|11
1723327470000|2024-08-10 22:04:30|355.28|353.28|355.3|353.3|355.3|353.3|355.19|353.19|22
1723327480000|2024-08-10 22:04:40|355.25|353.25|355.3|353.3|355.41|353.41|355.25|353.25|20
1723327490000|2024-08-10 22:04:50|355.29|353.29|355.28|353.28|355.3|353.3|355.27|353.27|8
1723327500000|2024-08-10 22:05:00|355.27|353.27|355.37|353.37|355.4|353.4|355.22|353.22|21
1723327510000|2024-08-10 22:05:10|355.35|353.35|355.42|353.42|355.48|353.48|355.23|353.23|20
1723327520000|2024-08-10 22:05:20|355.41|353.41|355.4|353.4|355.42|353.42|355.34|353.34|14
1723327530000|2024-08-10 22:05:30|355.39|353.39|355.44|353.44|355.53|353.53|355.39|353.39|17
1723327540000|2024-08-10 22:05:40|355.43|353.43|355.4|353.4|355.43|353.43|355.36|353.36|13
1723327550000|2024-08-10 22:05:50|355.38|353.38|355.48|353.48|355.48|353.48|355.38|353.38|8
1723327560000|2024-08-10 22:06:00|355.49|353.49|355.6|353.6|355.6|353.6|355.49|353.49|6
1723327570000|2024-08-10 22:06:10|355.59|353.59|355.51|353.51|355.59|353.59|355.5|353.5|18
1723327580000|2024-08-10 22:06:20|355.5|353.5|355.46|353.46|355.52|353.52|355.46|353.46|8
1723327590000|2024-08-10 22:06:30|355.44|353.44|355.45|353.45|355.45|353.45|355.32|353.32|10
1723327600000|2024-08-10 22:06:40|355.46|353.46|355.46|353.46|355.49|353.49|355.46|353.46|6
1723327610000|2024-08-10 22:06:50|355.45|353.45|355.39|353.39|355.45|353.45|355.39|353.39|10
1723327620000|2024-08-10 22:07:00|355.37|353.37|355.34|353.34|355.37|353.37|355.31|353.31|8
1723327630000|2024-08-10 22:07:10|355.33|353.33|355.21|353.21|355.33|353.33|355.21|353.21|11
1723327640000|2024-08-10 22:07:20|355.05|353.05|355.04|353.04|355.05|353.05|354.94|352.94|20
1723327650000|2024-08-10 22:07:30|355.06|353.06|355.07|353.07|355.11|353.11|355.06|353.06|6
1723327660000|2024-08-10 22:07:40|355.06|353.06|355.18|353.18|355.18|353.18|355.06|353.06|10
1723327670000|2024-08-10 22:07:50|355.24|353.24|355.31|353.31|355.31|353.31|355.24|353.24|13
1723327680000|2024-08-10 22:08:00|355.33|353.33|355.44|353.44|355.44|353.44|355.33|353.33|13
1723327690000|2024-08-10 22:08:10|355.45|353.45|355.57|353.57|355.57|353.57|355.43|353.43|10
1723327700000|2024-08-10 22:08:20|355.58|353.58|355.53|353.53|355.59|353.59|355.52|353.52|14
1723327710000|2024-08-10 22:08:30|355.55|353.55|355.66|353.66|355.66|353.66|355.53|353.53|7
1723327720000|2024-08-10 22:08:40|355.64|353.64|355.63|353.63|355.64|353.64|355.63|353.63|2
1723327730000|2024-08-10 22:08:50|355.64|353.64|355.66|353.66|355.66|353.66|355.64|353.64|6
1723327740000|2024-08-10 22:09:00|355.65|353.65|355.66|353.66|355.66|353.66|355.65|353.65|2
1723327750000|2024-08-10 22:09:10|355.67|353.67|355.6|353.6|355.7|353.7|355.6|353.6|11
1723327760000|2024-08-10 22:09:20|355.59|353.59|355.61|353.61|355.62|353.62|355.59|353.59|4
1723327770000|2024-08-10 22:09:30|355.64|353.64|355.69|353.69|355.69|353.69|355.64|353.64|7
1723327780000|2024-08-10 22:09:40|355.7|353.7|355.74|353.74|355.74|353.74|355.7|353.7|5
1723327790000|2024-08-10 22:09:50|355.75|353.75|355.75|353.75|355.75|353.75|355.74|353.74|3
1723327800000|2024-08-10 22:10:00|355.74|353.74|355.74|353.74|355.75|353.75|355.74|353.74|3
1723327810000|2024-08-10 22:10:10|355.71|353.71|355.74|353.74|355.74|353.74|355.71|353.71|4
1723327830000|2024-08-10 22:10:30|355.75|353.75|355.79|353.79|355.79|353.79|355.75|353.75|5
1723327840000|2024-08-10 22:10:40|355.78|353.78|355.78|353.78|355.78|353.78|355.78|353.78|1
1723327850000|2024-08-10 22:10:50|355.79|353.79|355.8|353.8|355.83|353.83|355.78|353.78|12
1723327860000|2024-08-10 22:11:00|355.81|353.81|355.83|353.83|355.83|353.83|355.81|353.81|3
1723327890000|2024-08-10 22:11:30|355.84|353.84|355.84|353.84|355.84|353.84|355.84|353.84|1
1723327900000|2024-08-10 22:11:40|355.81|353.81|355.82|353.82|355.82|353.82|355.8|353.8|4
1723327910000|2024-08-10 22:11:50|355.81|353.81|355.86|353.86|355.87|353.87|355.81|353.81|6
1723327930000|2024-08-10 22:12:10|355.87|353.87|355.87|353.87|355.87|353.87|355.85|353.85|3
1723327950000|2024-08-10 22:12:30|355.84|353.84|355.8|353.8|355.84|353.84|355.8|353.8|3
1723327960000|2024-08-10 22:12:40|355.79|353.79|355.8|353.8|355.8|353.8|355.79|353.79|2
1723327970000|2024-08-10 22:12:50|355.75|353.75|355.66|353.66|355.75|353.75|355.66|353.66|3
1723327980000|2024-08-10 22:13:00|355.65|353.65|355.46|353.46|355.65|353.65|355.46|353.46|10
1723327990000|2024-08-10 22:13:10|355.52|353.52|355.8|353.8|355.8|353.8|355.52|353.52|17
1723328000000|2024-08-10 22:13:20|355.77|353.77|355.74|353.74|355.77|353.77|355.74|353.74|2
1723328010000|2024-08-10 22:13:30|355.7|353.7|355.7|353.7|355.7|353.7|355.7|353.7|1
1723328020000|2024-08-10 22:13:40|355.69|353.69|355.64|353.64|355.69|353.69|355.57|353.57|14
1723328030000|2024-08-10 22:13:50|355.65|353.65|355.62|353.62|355.65|353.65|355.62|353.62|9
1723328040000|2024-08-10 22:14:00|355.61|353.61|355.48|353.48|355.61|353.61|355.48|353.48|6
1723328050000|2024-08-10 22:14:10|355.49|353.49|355.55|353.55|355.58|353.58|355.48|353.48|11
1723328060000|2024-08-10 22:14:20|355.56|353.56|355.54|353.54|355.57|353.57|355.54|353.54|5
1723328070000|2024-08-10 22:14:30|355.53|353.53|355.4|353.4|355.53|353.53|355.39|353.39|11
1723328080000|2024-08-10 22:14:40|355.39|353.39|355.38|353.38|355.39|353.39|355.38|353.38|2
1723328090000|2024-08-10 22:14:50|355.37|353.37|355.33|353.33|355.37|353.37|355.32|353.32|6
1723328100000|2024-08-10 22:15:00|355.34|353.34|355.41|353.41|355.41|353.41|355.34|353.34|17
1723328110000|2024-08-10 22:15:10|355.4|353.4|355.35|353.35|355.4|353.4|355.35|353.35|2
1723328120000|2024-08-10 22:15:20|355.36|353.36|355.35|353.35|355.37|353.37|355.32|353.32|11
1723328130000|2024-08-10 22:15:30|355.34|353.34|355.25|353.25|355.34|353.34|355.25|353.25|10
1723328140000|2024-08-10 22:15:40|355.26|353.26|355.35|353.35|355.35|353.35|355.21|353.21|17
1723328150000|2024-08-10 22:15:50|355.36|353.36|355.38|353.38|355.38|353.38|355.34|353.34|11
1723328160000|2024-08-10 22:16:00|355.37|353.37|355.41|353.41|355.5|353.5|355.37|353.37|17
1723328170000|2024-08-10 22:16:10|355.43|353.43|355.43|353.43|355.45|353.45|355.39|353.39|10
1723328180000|2024-08-10 22:16:20|355.41|353.41|355.45|353.45|355.45|353.45|355.34|353.34|14
1723328190000|2024-08-10 22:16:30|355.43|353.43|355.57|353.57|355.58|353.58|355.43|353.43|9
1723328200000|2024-08-10 22:16:40|355.61|353.61|355.54|353.54|355.66|353.66|355.53|353.53|11
1723328210000|2024-08-10 22:16:50|355.55|353.55|355.46|353.46|355.55|353.55|355.42|353.42|12
1723328220000|2024-08-10 22:17:00|355.48|353.48|355.57|353.57|355.67|353.67|355.48|353.48|14
1723328230000|2024-08-10 22:17:10|355.56|353.56|355.51|353.51|355.56|353.56|355.45|353.45|17
1723328240000|2024-08-10 22:17:20|355.55|353.55|355.74|353.74|355.74|353.74|355.55|353.55|10
1723328250000|2024-08-10 22:17:30|355.72|353.72|355.8|353.8|355.8|353.8|355.69|353.69|11
1723328260000|2024-08-10 22:17:40|355.78|353.78|355.74|353.74|355.8|353.8|355.74|353.74|8
1723328270000|2024-08-10 22:17:50|355.75|353.75|355.76|353.76|355.76|353.76|355.74|353.74|4
1723328280000|2024-08-10 22:18:00|355.77|353.77|356.15|354.15|356.19|354.19|355.77|353.77|12
1723328290000|2024-08-10 22:18:10|356.14|354.14|356.19|354.19|356.19|354.19|356.14|354.14|12
1723328300000|2024-08-10 22:18:20|356.2|354.2|356.32|354.32|356.38|354.38|356.2|354.2|11
1723328310000|2024-08-10 22:18:30|356.29|354.29|356.41|354.41|356.41|354.41|356.29|354.29|6
1723328320000|2024-08-10 22:18:40|356.42|354.42|356.43|354.43|356.45|354.45|356.42|354.42|10
1723328330000|2024-08-10 22:18:50|356.44|354.44|356.47|354.47|356.47|354.47|356.42|354.42|8
1723328340000|2024-08-10 22:19:00|356.48|354.48|356.69|354.69|356.73|354.73|356.48|354.48|15
1723328350000|2024-08-10 22:19:10|356.7|354.7|356.72|354.72|356.76|354.76|356.7|354.7|13
1723328360000|2024-08-10 22:19:20|356.73|354.73|356.69|354.69|356.74|354.74|356.69|354.69|13
1723328370000|2024-08-10 22:19:30|356.73|354.73|356.67|354.67|356.79|354.79|356.67|354.67|8
1723328380000|2024-08-10 22:19:40|356.69|354.69|356.63|354.63|356.69|354.69|356.63|354.63|7
1723328390000|2024-08-10 22:19:50|356.59|354.59|356.49|354.49|356.59|354.59|356.48|354.48|4
1723328400000|2024-08-10 22:20:00|356.5|354.5|356.46|354.46|356.5|354.5|356.46|354.46|7
1723328410000|2024-08-10 22:20:10|356.45|354.45|356.41|354.41|356.47|354.47|356.41|354.41|5
1723328420000|2024-08-10 22:20:20|356.39|354.39|356.41|354.41|356.45|354.45|356.39|354.39|14
1723328430000|2024-08-10 22:20:30|356.4|354.4|356.42|354.42|356.42|354.42|356.39|354.39|8
1723328440000|2024-08-10 22:20:40|356.41|354.41|356.24|354.24|356.41|354.41|356.24|354.24|11
1723328450000|2024-08-10 22:20:50|356.23|354.23|356.11|354.11|356.23|354.23|356.09|354.09|11
1723328460000|2024-08-10 22:21:00|356.1|354.1|356.02|354.02|356.1|354.1|356.02|354.02|12
1723328470000|2024-08-10 22:21:10|356|354|355.8|353.8|356|354|355.77|353.77|16
1723328480000|2024-08-10 22:21:20|355.78|353.78|355.85|353.85|355.89|353.89|355.77|353.77|11
1723328490000|2024-08-10 22:21:30|355.86|353.86|355.86|353.86|355.97|353.97|355.86|353.86|7
1723328500000|2024-08-10 22:21:40|355.87|353.87|355.66|353.66|355.87|353.87|355.63|353.63|9
1723328510000|2024-08-10 22:21:50|355.64|353.64|355.53|353.53|355.64|353.64|355.53|353.53|8
1723328520000|2024-08-10 22:22:00|355.54|353.54|355.73|353.73|355.73|353.73|355.54|353.54|10
1723328530000|2024-08-10 22:22:10|355.68|353.68|355.65|353.65|355.72|353.72|355.61|353.61|16
1723328540000|2024-08-10 22:22:20|355.66|353.66|355.68|353.68|355.73|353.73|355.65|353.65|12
1723328550000|2024-08-10 22:22:30|355.64|353.64|355.67|353.67|355.76|353.76|355.64|353.64|16
1723328560000|2024-08-10 22:22:40|355.7|353.7|355.72|353.72|355.73|353.73|355.7|353.7|3
1723328570000|2024-08-10 22:22:50|355.79|353.79|355.64|353.64|355.79|353.79|355.64|353.64|14
1723328580000|2024-08-10 22:23:00|355.62|353.62|355.73|353.73|355.77|353.77|355.62|353.62|16
1723328590000|2024-08-10 22:23:10|355.71|353.71|355.69|353.69|355.71|353.71|355.67|353.67|5
1723328600000|2024-08-10 22:23:20|355.7|353.7|355.69|353.69|355.74|353.74|355.69|353.69|3
1723328610000|2024-08-10 22:23:30|355.63|353.63|355.68|353.68|355.7|353.7|355.63|353.63|9
1723328620000|2024-08-10 22:23:40|355.69|353.69|355.65|353.65|355.73|353.73|355.65|353.65|11
1723328630000|2024-08-10 22:23:50|355.64|353.64|355.63|353.63|355.64|353.64|355.63|353.63|4
1723328640000|2024-08-10 22:24:00|355.64|353.64|355.68|353.68|355.68|353.68|355.62|353.62|12
1723328650000|2024-08-10 22:24:10|355.67|353.67|355.52|353.52|355.67|353.67|355.52|353.52|15
1723328660000|2024-08-10 22:24:20|355.54|353.54|355.53|353.53|355.54|353.54|355.52|353.52|5
1723328670000|2024-08-10 22:24:30|355.52|353.52|355.5|353.5|355.52|353.52|355.5|353.5|2
1723328680000|2024-08-10 22:24:40|355.52|353.52|355.51|353.51|355.52|353.52|355.51|353.51|2
1723328690000|2024-08-10 22:24:50|355.49|353.49|355.5|353.5|355.59|353.59|355.48|353.48|10
1723328700000|2024-08-10 22:25:00|355.49|353.49|355.43|353.43|355.49|353.49|355.42|353.42|11
1723328710000|2024-08-10 22:25:10|355.36|353.36|355.29|353.29|355.4|353.4|355.29|353.29|14
1723328720000|2024-08-10 22:25:20|355.27|353.27|355.27|353.27|355.3|353.3|355.26|353.26|11
1723328730000|2024-08-10 22:25:30|355.26|353.26|355.27|353.27|355.28|353.28|355.26|353.26|7
1723328740000|2024-08-10 22:25:40|355.28|353.28|355.24|353.24|355.32|353.32|355.24|353.24|11
1723328750000|2024-08-10 22:25:50|355.25|353.25|355.31|353.31|355.36|353.36|355.25|353.25|9
1723328760000|2024-08-10 22:26:00|355.34|353.34|355.29|353.29|355.34|353.34|355.19|353.19|14
1723328770000|2024-08-10 22:26:10|355.28|353.28|355.23|353.23|355.28|353.28|355.23|353.23|7
1723328780000|2024-08-10 22:26:20|355.22|353.22|355.1|353.1|355.22|353.22|355.06|353.06|10
1723328790000|2024-08-10 22:26:30|355.09|353.09|355.1|353.1|355.11|353.11|355.09|353.09|8
1723328800000|2024-08-10 22:26:40|355.11|353.11|355.2|353.2|355.21|353.21|355.11|353.11|14
1723328810000|2024-08-10 22:26:50|355.21|353.21|355.16|353.16|355.21|353.21|355.16|353.16|11
1723328820000|2024-08-10 22:27:00|355.17|353.17|355.18|353.18|355.21|353.21|355.11|353.11|12
1723328830000|2024-08-10 22:27:10|355.19|353.19|355.18|353.18|355.19|353.19|355.14|353.14|6
1723328840000|2024-08-10 22:27:20|355.19|353.19|355.24|353.24|355.24|353.24|355.18|353.18|8
1723328850000|2024-08-10 22:27:30|355.35|353.35|355.31|353.31|355.5|353.5|355.3|353.3|19
1723328860000|2024-08-10 22:27:40|355.32|353.32|355.29|353.29|355.32|353.32|355.29|353.29|6
1723328870000|2024-08-10 22:27:50|355.28|353.28|355.38|353.38|355.38|353.38|355.28|353.28|11
1723328880000|2024-08-10 22:28:00|355.37|353.37|355.61|353.61|355.68|353.68|355.37|353.37|16
1723328890000|2024-08-10 22:28:10|355.64|353.64|355.63|353.63|355.64|353.64|355.52|353.52|12
1723328900000|2024-08-10 22:28:20|355.66|353.66|355.75|353.75|355.77|353.77|355.65|353.65|10
1723328910000|2024-08-10 22:28:30|355.74|353.74|355.72|353.72|355.8|353.8|355.72|353.72|8
1723328920000|2024-08-10 22:28:40|355.73|353.73|355.68|353.68|355.73|353.73|355.68|353.68|10
1723328930000|2024-08-10 22:28:50|355.67|353.67|355.58|353.58|355.67|353.67|355.58|353.58|6
1723328940000|2024-08-10 22:29:00|355.65|353.65|355.68|353.68|355.7|353.7|355.65|353.65|5
1723328950000|2024-08-10 22:29:10|355.67|353.67|355.63|353.63|355.69|353.69|355.62|353.62|13
1723328960000|2024-08-10 22:29:20|355.65|353.65|355.55|353.55|355.65|353.65|355.55|353.55|7
1723328970000|2024-08-10 22:29:30|355.57|353.57|355.54|353.54|355.58|353.58|355.49|353.49|7
1723328980000|2024-08-10 22:29:40|355.55|353.55|355.61|353.61|355.66|353.66|355.55|353.55|5
1723328990000|2024-08-10 22:29:50|355.62|353.62|355.64|353.64|355.69|353.69|355.62|353.62|8
1723329000000|2024-08-10 22:30:00|355.6|353.6|355.57|353.57|355.61|353.61|355.57|353.57|7
1723329010000|2024-08-10 22:30:10|355.58|353.58|355.74|353.74|355.74|353.74|355.57|353.57|22
1723329020000|2024-08-10 22:30:20|355.75|353.75|355.74|353.74|355.76|353.76|355.73|353.73|8
1723329030000|2024-08-10 22:30:30|355.79|353.79|356.05|354.05|356.09|354.09|355.79|353.79|9
1723329040000|2024-08-10 22:30:40|356.03|354.03|355.99|353.99|356.08|354.08|355.99|353.99|11
1723329050000|2024-08-10 22:30:50|355.98|353.98|355.98|353.98|355.98|353.98|355.95|353.95|6
1723329060000|2024-08-10 22:31:00|356.05|354.05|356.16|354.16|356.22|354.22|356.05|354.05|17
1723329070000|2024-08-10 22:31:10|356.15|354.15|356.24|354.24|356.24|354.24|356.11|354.11|10
1723329080000|2024-08-10 22:31:20|356.25|354.25|356.34|354.34|356.34|354.34|356.25|354.25|6
1723329090000|2024-08-10 22:31:30|356.39|354.39|356.36|354.36|356.4|354.4|356.36|354.36|4
1723329100000|2024-08-10 22:31:40|356.32|354.32|356.24|354.24|356.32|354.32|356.24|354.24|9
1723329110000|2024-08-10 22:31:50|356.23|354.23|356.17|354.17|356.23|354.23|356.17|354.17|4
1723329120000|2024-08-10 22:32:00|356.18|354.18|356.24|354.24|356.24|354.24|356.16|354.16|13
1723329130000|2024-08-10 22:32:10|356.25|354.25|356.33|354.33|356.34|354.34|356.25|354.25|11
1723329140000|2024-08-10 22:32:20|356.34|354.34|356.44|354.44|356.49|354.49|356.34|354.34|12
1723329150000|2024-08-10 22:32:30|356.5|354.5|356.56|354.56|356.65|354.65|356.5|354.5|12
1723329160000|2024-08-10 22:32:40|356.57|354.57|356.53|354.53|356.57|354.57|356.53|354.53|4
1723329170000|2024-08-10 22:32:50|356.54|354.54|356.55|354.55|356.55|354.55|356.53|354.53|4
1723329180000|2024-08-10 22:33:00|356.53|354.53|356.34|354.34|356.53|354.53|356.34|354.34|13
1723329190000|2024-08-10 22:33:10|356.33|354.33|356.24|354.24|356.33|354.33|356.2|354.2|10
1723329200000|2024-08-10 22:33:20|356.25|354.25|356.29|354.29|356.29|354.29|356.25|354.25|4
1723329210000|2024-08-10 22:33:30|356.3|354.3|356.1|354.1|356.3|354.3|356.1|354.1|12
1723329220000|2024-08-10 22:33:40|356.05|354.05|355.98|353.98|356.05|354.05|355.97|353.97|14
1723329230000|2024-08-10 22:33:50|355.94|353.94|355.99|353.99|355.99|353.99|355.86|353.86|9
1723329240000|2024-08-10 22:34:00|356|354|355.87|353.87|356.01|354.01|355.87|353.87|11
1723329250000|2024-08-10 22:34:10|355.89|353.89|355.86|353.86|355.9|353.9|355.85|353.85|11
1723329260000|2024-08-10 22:34:20|355.87|353.87|355.91|353.91|355.91|353.91|355.87|353.87|7
1723329270000|2024-08-10 22:34:30|355.9|353.9|355.97|353.97|355.97|353.97|355.9|353.9|10
1723329280000|2024-08-10 22:34:40|355.98|353.98|356|354|356.01|354.01|355.98|353.98|5
1723329290000|2024-08-10 22:34:50|356.02|354.02|356|354|356.07|354.07|356|354|16
1723329300000|2024-08-10 22:35:00|356.01|354.01|356.02|354.02|356.06|354.06|356.01|354.01|13
1723329310000|2024-08-10 22:35:10|356|354|356.02|354.02|356.02|354.02|355.99|353.99|4
1723329320000|2024-08-10 22:35:20|356.04|354.04|356.1|354.1|356.1|354.1|356.04|354.04|5
1723329330000|2024-08-10 22:35:30|356.11|354.11|356.17|354.17|356.18|354.18|356.1|354.1|6
1723329340000|2024-08-10 22:35:40|356.16|354.16|356.16|354.16|356.16|354.16|356.14|354.14|8
1723329350000|2024-08-10 22:35:50|356.17|354.17|356.37|354.37|356.38|354.38|356.17|354.17|8
1723329360000|2024-08-10 22:36:00|356.39|354.39|356.22|354.22|356.4|354.4|356.22|354.22|11
1723329380000|2024-08-10 22:36:20|356.2|354.2|356.2|354.2|356.25|354.25|356.19|354.19|15
1723329390000|2024-08-10 22:36:30|356.19|354.19|356.25|354.25|356.28|354.28|356.19|354.19|12
1723329400000|2024-08-10 22:36:40|356.23|354.23|356.17|354.17|356.24|354.24|356.16|354.16|8
1723329410000|2024-08-10 22:36:50|356.18|354.18|356.11|354.11|356.18|354.18|356.11|354.11|6
1723329420000|2024-08-10 22:37:00|356.18|354.18|356.11|354.11|356.19|354.19|356.11|354.11|9
1723329430000|2024-08-10 22:37:10|356.08|354.08|356.03|354.03|356.08|354.08|356.03|354.03|4
1723329440000|2024-08-10 22:37:20|356.02|354.02|355.89|353.89|356.02|354.02|355.89|353.89|8
1723329450000|2024-08-10 22:37:30|355.9|353.9|355.98|353.98|356|354|355.89|353.89|10
1723329460000|2024-08-10 22:37:40|355.99|353.99|356.02|354.02|356.06|354.06|355.98|353.98|16
1723329470000|2024-08-10 22:37:50|356|354|356.09|354.09|356.1|354.1|356|354|9
1723329480000|2024-08-10 22:38:00|356.08|354.08|356.05|354.05|356.09|354.09|356.03|354.03|8
1723329490000|2024-08-10 22:38:10|356.07|354.07|356.06|354.06|356.11|354.11|356.05|354.05|17
1723329500000|2024-08-10 22:38:20|356.05|354.05|356.02|354.02|356.08|354.08|356.02|354.02|7
1723329510000|2024-08-10 22:38:30|356.01|354.01|355.91|353.91|356.01|354.01|355.91|353.91|7
1723329520000|2024-08-10 22:38:40|355.92|353.92|356.01|354.01|356.01|354.01|355.92|353.92|8
1723329540000|2024-08-10 22:39:00|356.04|354.04|356.08|354.08|356.08|354.08|356.04|354.04|3
1723329550000|2024-08-10 22:39:10|356.07|354.07|356.02|354.02|356.07|354.07|356.02|354.02|9
1723329560000|2024-08-10 22:39:20|355.97|353.97|355.87|353.87|355.97|353.97|355.85|353.85|17
1723329570000|2024-08-10 22:39:30|355.88|353.88|356|354|356|354|355.88|353.88|12
1723329580000|2024-08-10 22:39:40|355.99|353.99|355.97|353.97|356|354|355.96|353.96|8
1723329590000|2024-08-10 22:39:50|355.96|353.96|355.91|353.91|355.96|353.96|355.91|353.91|4
1723329600000|2024-08-10 22:40:00|355.89|353.89|355.78|353.78|355.89|353.89|355.73|353.73|12
1723329610000|2024-08-10 22:40:10|355.8|353.8|355.78|353.78|355.82|353.82|355.77|353.77|13
1723329620000|2024-08-10 22:40:20|355.79|353.79|355.76|353.76|355.79|353.79|355.76|353.76|4
1723329630000|2024-08-10 22:40:30|355.77|353.77|355.83|353.83|355.86|353.86|355.7|353.7|15
1723329640000|2024-08-10 22:40:40|355.8|353.8|355.81|353.81|355.81|353.81|355.77|353.77|7
1723329650000|2024-08-10 22:40:50|355.78|353.78|355.78|353.78|355.79|353.79|355.78|353.78|3
1723329660000|2024-08-10 22:41:00|355.79|353.79|355.8|353.8|355.83|353.83|355.79|353.79|7
1723329670000|2024-08-10 22:41:10|355.81|353.81|355.82|353.82|355.84|353.84|355.8|353.8|14
1723329680000|2024-08-10 22:41:20|355.81|353.81|355.87|353.87|355.89|353.89|355.81|353.81|12
1723329690000|2024-08-10 22:41:30|355.91|353.91|356.04|354.04|356.04|354.04|355.89|353.89|13
1723329700000|2024-08-10 22:41:40|356.06|354.06|355.94|353.94|356.06|354.06|355.94|353.94|19
1723329710000|2024-08-10 22:41:50|355.93|353.93|355.91|353.91|355.94|353.94|355.91|353.91|5
1723329720000|2024-08-10 22:42:00|355.93|353.93|355.93|353.93|355.94|353.94|355.93|353.93|3
1723329730000|2024-08-10 22:42:10|355.94|353.94|355.95|353.95|355.95|353.95|355.93|353.93|6
1723329740000|2024-08-10 22:42:20|355.96|353.96|355.88|353.88|355.96|353.96|355.88|353.88|5
1723329750000|2024-08-10 22:42:30|355.84|353.84|355.83|353.83|355.87|353.87|355.83|353.83|7
1723329760000|2024-08-10 22:42:40|355.82|353.82|355.75|353.75|355.82|353.82|355.68|353.68|11
1723329770000|2024-08-10 22:42:50|355.74|353.74|355.75|353.75|355.75|353.75|355.74|353.74|2
1723329780000|2024-08-10 22:43:00|355.76|353.76|355.78|353.78|355.78|353.78|355.76|353.76|6
1723329790000|2024-08-10 22:43:10|355.77|353.77|355.66|353.66|355.77|353.77|355.66|353.66|7
1723329800000|2024-08-10 22:43:20|355.64|353.64|355.68|353.68|355.68|353.68|355.63|353.63|4
1723329810000|2024-08-10 22:43:30|355.69|353.69|355.47|353.47|355.71|353.71|355.47|353.47|14
1723329820000|2024-08-10 22:43:40|355.46|353.46|355.49|353.49|355.5|353.5|355.46|353.46|6
1723329830000|2024-08-10 22:43:50|355.5|353.5|355.51|353.51|355.53|353.53|355.5|353.5|3
1723329840000|2024-08-10 22:44:00|355.6|353.6|355.6|353.6|355.6|353.6|355.59|353.59|7
1723329850000|2024-08-10 22:44:10|355.61|353.61|355.61|353.61|355.63|353.63|355.6|353.6|19
1723329860000|2024-08-10 22:44:20|355.62|353.62|355.56|353.56|355.62|353.62|355.56|353.56|8
1723329870000|2024-08-10 22:44:30|355.59|353.59|355.61|353.61|355.61|353.61|355.59|353.59|4
1723329880000|2024-08-10 22:44:40|355.62|353.62|355.63|353.63|355.63|353.63|355.62|353.62|2
1723329890000|2024-08-10 22:44:50|355.6|353.6|355.55|353.55|355.6|353.6|355.53|353.53|6
1723329900000|2024-08-10 22:45:00|355.58|353.58|355.48|353.48|355.61|353.61|355.48|353.48|16
1723329910000|2024-08-10 22:45:10|355.45|353.45|355.36|353.36|355.45|353.45|355.35|353.35|6
1723329920000|2024-08-10 22:45:20|355.35|353.35|355.44|353.44|355.44|353.44|355.35|353.35|6
1723329930000|2024-08-10 22:45:30|355.45|353.45|355.44|353.44|355.45|353.45|355.43|353.43|5
1723329940000|2024-08-10 22:45:40|355.45|353.45|355.44|353.44|355.45|353.45|355.44|353.44|2
1723329950000|2024-08-10 22:45:50|355.42|353.42|355.43|353.43|355.43|353.43|355.42|353.42|2
1723329960000|2024-08-10 22:46:00|355.45|353.45|355.44|353.44|355.45|353.45|355.43|353.43|4
1723329970000|2024-08-10 22:46:10|355.42|353.42|355.44|353.44|355.44|353.44|355.42|353.42|3
1723329980000|2024-08-10 22:46:20|355.5|353.5|355.49|353.49|355.5|353.5|355.49|353.49|2
1723329990000|2024-08-10 22:46:30|355.48|353.48|355.48|353.48|355.49|353.49|355.48|353.48|5
1723330000000|2024-08-10 22:46:40|355.49|353.49|355.81|353.81|355.81|353.81|355.49|353.49|13
1723330010000|2024-08-10 22:46:50|355.83|353.83|355.81|353.81|355.83|353.83|355.81|353.81|3
1723330020000|2024-08-10 22:47:00|355.82|353.82|355.86|353.86|355.89|353.89|355.82|353.82|15
1723330030000|2024-08-10 22:47:10|355.87|353.87|355.87|353.87|355.88|353.88|355.87|353.87|5
1723330040000|2024-08-10 22:47:20|355.86|353.86|355.86|353.86|355.9|353.9|355.86|353.86|7
1723330050000|2024-08-10 22:47:30|355.82|353.82|355.76|353.76|355.82|353.82|355.7|353.7|9
1723330060000|2024-08-10 22:47:40|355.77|353.77|355.74|353.74|355.79|353.79|355.73|353.73|8
1723330070000|2024-08-10 22:47:50|355.72|353.72|355.77|353.77|355.78|353.78|355.66|353.66|11
1723330080000|2024-08-10 22:48:00|355.74|353.74|355.69|353.69|355.77|353.77|355.69|353.69|16
1723330090000|2024-08-10 22:48:10|355.7|353.7|355.69|353.69|355.7|353.7|355.69|353.69|4
1723330100000|2024-08-10 22:48:20|355.68|353.68|355.66|353.66|355.68|353.68|355.62|353.62|7
1723330110000|2024-08-10 22:48:30|355.65|353.65|355.59|353.59|355.66|353.66|355.59|353.59|16
1723330120000|2024-08-10 22:48:40|355.6|353.6|355.67|353.67|355.67|353.67|355.6|353.6|4
1723330130000|2024-08-10 22:48:50|355.68|353.68|355.76|353.76|355.78|353.78|355.68|353.68|10
1723330140000|2024-08-10 22:49:00|355.74|353.74|355.67|353.67|355.74|353.74|355.67|353.67|5
1723330150000|2024-08-10 22:49:10|355.68|353.68|355.68|353.68|355.68|353.68|355.64|353.64|6
1723330160000|2024-08-10 22:49:20|355.66|353.66|355.65|353.65|355.67|353.67|355.65|353.65|4
1723330170000|2024-08-10 22:49:30|355.66|353.66|355.69|353.69|355.69|353.69|355.65|353.65|5
1723330180000|2024-08-10 22:49:40|355.68|353.68|355.68|353.68|355.68|353.68|355.66|353.66|4
1723330190000|2024-08-10 22:49:50|355.69|353.69|355.68|353.68|355.69|353.69|355.67|353.67|4
1723330200000|2024-08-10 22:50:00|355.67|353.67|355.7|353.7|355.71|353.71|355.67|353.67|9
1723330210000|2024-08-10 22:50:10|355.69|353.69|355.68|353.68|355.69|353.69|355.68|353.68|2
1723330220000|2024-08-10 22:50:20|355.66|353.66|355.58|353.58|355.67|353.67|355.58|353.58|6
1723330230000|2024-08-10 22:50:30|355.56|353.56|355.56|353.56|355.57|353.57|355.54|353.54|6
1723330240000|2024-08-10 22:50:40|355.52|353.52|355.51|353.51|355.52|353.52|355.51|353.51|2
1723330250000|2024-08-10 22:50:50|355.5|353.5|355.45|353.45|355.5|353.5|355.45|353.45|5
1723330260000|2024-08-10 22:51:00|355.43|353.43|355.31|353.31|355.43|353.43|355.31|353.31|7
1723330270000|2024-08-10 22:51:10|355.33|353.33|355.35|353.35|355.35|353.35|355.31|353.31|7
1723330280000|2024-08-10 22:51:20|355.37|353.37|355.39|353.39|355.39|353.39|355.37|353.37|5
1723330310000|2024-08-10 22:51:50|355.38|353.38|355.27|353.27|355.38|353.38|355.27|353.27|6
1723330320000|2024-08-10 22:52:00|355.25|353.25|355.2|353.2|355.25|353.25|355.12|353.12|13
1723330330000|2024-08-10 22:52:10|355.21|353.21|355.22|353.22|355.22|353.22|355.16|353.16|10
1723330340000|2024-08-10 22:52:20|355.23|353.23|355.25|353.25|355.29|353.29|355.23|353.23|9
1723330350000|2024-08-10 22:52:30|355.23|353.23|355.24|353.24|355.24|353.24|355.23|353.23|2
1723330370000|2024-08-10 22:52:50|355.25|353.25|355.2|353.2|355.26|353.26|355.2|353.2|10
1723330380000|2024-08-10 22:53:00|355.21|353.21|355.26|353.26|355.26|353.26|355.2|353.2|6
1723330390000|2024-08-10 22:53:10|355.24|353.24|355.24|353.24|355.24|353.24|355.24|353.24|1
1723330410000|2024-08-10 22:53:30|355.25|353.25|355.34|353.34|355.34|353.34|355.25|353.25|6
1723330420000|2024-08-10 22:53:40|355.35|353.35|355.35|353.35|355.36|353.36|355.35|353.35|3
1723330430000|2024-08-10 22:53:50|355.39|353.39|355.44|353.44|355.44|353.44|355.39|353.39|5
1723330440000|2024-08-10 22:54:00|355.45|353.45|355.47|353.47|355.47|353.47|355.45|353.45|3
1723330450000|2024-08-10 22:54:10|355.4|353.4|355.38|353.38|355.4|353.4|355.38|353.38|2
1723330460000|2024-08-10 22:54:20|355.39|353.39|355.41|353.41|355.41|353.41|355.39|353.39|6
1723330470000|2024-08-10 22:54:30|355.42|353.42|355.7|353.7|355.74|353.74|355.42|353.42|12
1723330480000|2024-08-10 22:54:40|355.71|353.71|355.7|353.7|355.71|353.71|355.67|353.67|8
1723330490000|2024-08-10 22:54:50|355.69|353.69|355.71|353.71|355.71|353.71|355.69|353.69|3
1723330500000|2024-08-10 22:55:00|355.72|353.72|355.81|353.81|355.81|353.81|355.72|353.72|11
1723330510000|2024-08-10 22:55:10|355.8|353.8|355.98|353.98|355.99|353.99|355.8|353.8|14
1723330520000|2024-08-10 22:55:20|355.99|353.99|355.97|353.97|356|354|355.97|353.97|4
1723330530000|2024-08-10 22:55:30|355.98|353.98|356.11|354.11|356.11|354.11|355.98|353.98|5
1723330540000|2024-08-10 22:55:40|356.12|354.12|356.06|354.06|356.13|354.13|356.06|354.06|7
1723330550000|2024-08-10 22:55:50|355.99|353.99|355.93|353.93|355.99|353.99|355.93|353.93|4
1723330560000|2024-08-10 22:56:00|355.92|353.92|355.93|353.93|355.93|353.93|355.89|353.89|5
1723330570000|2024-08-10 22:56:10|355.92|353.92|355.92|353.92|355.92|353.92|355.9|353.9|5
1723330580000|2024-08-10 22:56:20|355.91|353.91|355.82|353.82|355.91|353.91|355.82|353.82|9
1723330590000|2024-08-10 22:56:30|355.76|353.76|355.77|353.77|355.77|353.77|355.76|353.76|2
1723330600000|2024-08-10 22:56:40|355.73|353.73|355.72|353.72|355.73|353.73|355.71|353.71|3
1723330610000|2024-08-10 22:56:50|355.71|353.71|355.59|353.59|355.71|353.71|355.59|353.59|5
1723330620000|2024-08-10 22:57:00|355.6|353.6|355.58|353.58|355.6|353.6|355.58|353.58|3
1723330630000|2024-08-10 22:57:10|355.62|353.62|355.67|353.67|355.67|353.67|355.61|353.61|6
1723330640000|2024-08-10 22:57:20|355.68|353.68|355.71|353.71|355.71|353.71|355.68|353.68|7
1723330650000|2024-08-10 22:57:30|355.72|353.72|355.74|353.74|355.74|353.74|355.71|353.71|3
1723330660000|2024-08-10 22:57:40|355.73|353.73|355.7|353.7|355.73|353.73|355.7|353.7|7
1723330670000|2024-08-10 22:57:50|355.69|353.69|355.69|353.69|355.7|353.7|355.69|353.69|3
1723330680000|2024-08-10 22:58:00|355.7|353.7|355.64|353.64|355.7|353.7|355.64|353.64|8
1723330690000|2024-08-10 22:58:10|355.62|353.62|355.59|353.59|355.62|353.62|355.57|353.57|8
1723330710000|2024-08-10 22:58:30|355.58|353.58|355.58|353.58|355.58|353.58|355.57|353.57|5
1723330720000|2024-08-10 22:58:40|355.57|353.57|355.58|353.58|355.58|353.58|355.56|353.56|6
1723330730000|2024-08-10 22:58:50|355.6|353.6|355.7|353.7|355.7|353.7|355.6|353.6|3
1723330750000|2024-08-10 22:59:10|355.69|353.69|355.71|353.71|355.71|353.71|355.69|353.69|3
1723330760000|2024-08-10 22:59:20|355.72|353.72|355.74|353.74|355.74|353.74|355.72|353.72|3
1723330770000|2024-08-10 22:59:30|355.73|353.73|355.74|353.74|355.74|353.74|355.73|353.73|4
1723330780000|2024-08-10 22:59:40|355.7|353.7|355.66|353.66|355.7|353.7|355.66|353.66|2
1723330790000|2024-08-10 22:59:50|355.65|353.65|355.62|353.62|355.65|353.65|355.62|353.62|4
1723330800000|2024-08-10 23:00:00|355.57|353.57|355.56|353.56|355.57|353.57|355.56|353.56|2
1723330810000|2024-08-10 23:00:10|355.54|353.54|355.48|353.48|355.56|353.56|355.48|353.48|9
1723330820000|2024-08-10 23:00:20|355.49|353.49|355.48|353.48|355.51|353.51|355.47|353.47|11
1723330830000|2024-08-10 23:00:30|355.49|353.49|355.48|353.48|355.5|353.5|355.47|353.47|8
1723330840000|2024-08-10 23:00:40|355.5|353.5|355.61|353.61|355.61|353.61|355.5|353.5|10
1723330850000|2024-08-10 23:00:50|355.62|353.62|355.5|353.5|355.62|353.62|355.5|353.5|7
1723330860000|2024-08-10 23:01:00|355.47|353.47|355.27|353.27|355.47|353.47|355.27|353.27|7
1723330870000|2024-08-10 23:01:10|355.28|353.28|355.31|353.31|355.34|353.34|355.28|353.28|11
1723330880000|2024-08-10 23:01:20|355.3|353.3|355.33|353.33|355.33|353.33|355.27|353.27|9
1723330890000|2024-08-10 23:01:30|355.32|353.32|355.23|353.23|355.34|353.34|355.23|353.23|13
1723330900000|2024-08-10 23:01:40|355.21|353.21|355.14|353.14|355.21|353.21|355.13|353.13|7
1723330910000|2024-08-10 23:01:50|355.15|353.15|355.19|353.19|355.19|353.19|355.13|353.13|18
1723330920000|2024-08-10 23:02:00|355.21|353.21|355.23|353.23|355.25|353.25|355.21|353.21|8
1723330930000|2024-08-10 23:02:10|355.22|353.22|355.32|353.32|355.32|353.32|355.22|353.22|14
1723330940000|2024-08-10 23:02:20|355.35|353.35|355.09|353.09|355.35|353.35|355.08|353.08|15
1723330950000|2024-08-10 23:02:30|355.08|353.08|355.07|353.07|355.08|353.08|355.06|353.06|6
1723330960000|2024-08-10 23:02:40|355.08|353.08|355.02|353.02|355.08|353.08|355.02|353.02|10
1723330970000|2024-08-10 23:02:50|355.03|353.03|355.09|353.09|355.09|353.09|355.02|353.02|11
1723330980000|2024-08-10 23:03:00|355.1|353.1|355.11|353.11|355.12|353.12|355.1|353.1|5
1723330990000|2024-08-10 23:03:10|355.15|353.15|355.19|353.19|355.22|353.22|355.15|353.15|14
1723331000000|2024-08-10 23:03:20|355.18|353.18|355.15|353.15|355.18|353.18|355.13|353.13|7
1723331010000|2024-08-10 23:03:30|355.16|353.16|355.14|353.14|355.16|353.16|355.05|353.05|16
1723331020000|2024-08-10 23:03:40|355.13|353.13|355.02|353.02|355.13|353.13|355.02|353.02|12
1723331030000|2024-08-10 23:03:50|355.03|353.03|354.91|352.91|355.03|353.03|354.9|352.9|9
1723331040000|2024-08-10 23:04:00|354.9|352.9|354.86|352.86|354.92|352.92|354.86|352.86|10
1723331050000|2024-08-10 23:04:10|354.85|352.85|354.81|352.81|354.89|352.89|354.81|352.81|9
1723331060000|2024-08-10 23:04:20|354.8|352.8|354.72|352.72|354.8|352.8|354.68|352.68|19
1723331070000|2024-08-10 23:04:30|354.71|352.71|354.75|352.75|354.75|352.75|354.7|352.7|16
1723331080000|2024-08-10 23:04:40|354.76|352.76|354.77|352.77|354.77|352.77|354.74|352.74|11
1723331090000|2024-08-10 23:04:50|354.76|352.76|354.82|352.82|354.82|352.82|354.75|352.75|10
1723331100000|2024-08-10 23:05:00|354.81|352.81|354.86|352.86|354.92|352.92|354.81|352.81|9
1723331110000|2024-08-10 23:05:10|354.85|352.85|354.84|352.84|354.86|352.86|354.8|352.8|15
1723331120000|2024-08-10 23:05:20|354.85|352.85|354.89|352.89|354.89|352.89|354.85|352.85|3
1723331130000|2024-08-10 23:05:30|354.87|352.87|354.88|352.88|354.9|352.9|354.81|352.81|12
1723331140000|2024-08-10 23:05:40|354.86|352.86|354.86|352.86|354.87|352.87|354.84|352.84|6
1723331150000|2024-08-10 23:05:50|354.84|352.84|354.91|352.91|354.91|352.91|354.84|352.84|14
1723331160000|2024-08-10 23:06:00|354.9|352.9|355|353|355|353|354.9|352.9|9
1723331170000|2024-08-10 23:06:10|354.98|352.98|354.97|352.97|354.99|352.99|354.96|352.96|11
1723331180000|2024-08-10 23:06:20|354.99|352.99|355.01|353.01|355.01|353.01|354.99|352.99|2
1723331190000|2024-08-10 23:06:30|355.02|353.02|355.09|353.09|355.1|353.1|355.02|353.02|8
1723331200000|2024-08-10 23:06:40|355.11|353.11|355.17|353.17|355.17|353.17|355.1|353.1|10
1723331210000|2024-08-10 23:06:50|355.18|353.18|355.26|353.26|355.3|353.3|355.18|353.18|10
1723331220000|2024-08-10 23:07:00|355.24|353.24|355.2|353.2|355.24|353.24|355.2|353.2|4
1723331230000|2024-08-10 23:07:10|355.19|353.19|355.2|353.2|355.2|353.2|355.17|353.17|6
1723331240000|2024-08-10 23:07:20|355.18|353.18|355.18|353.18|355.2|353.2|355.14|353.14|7
1723331250000|2024-08-10 23:07:30|355.17|353.17|355.18|353.18|355.25|353.25|355.17|353.17|13
1723331260000|2024-08-10 23:07:40|355.17|353.17|355.18|353.18|355.21|353.21|355.13|353.13|14
1723331270000|2024-08-10 23:07:50|355.19|353.19|355.24|353.24|355.24|353.24|355.19|353.19|6
1723331280000|2024-08-10 23:08:00|355.23|353.23|355.29|353.29|355.29|353.29|355.23|353.23|5
1723331290000|2024-08-10 23:08:10|355.33|353.33|355.27|353.27|355.36|353.36|355.27|353.27|7
1723331300000|2024-08-10 23:08:20|355.26|353.26|355.26|353.26|355.26|353.26|355.24|353.24|4
1723331310000|2024-08-10 23:08:30|355.27|353.27|355.36|353.36|355.4|353.4|355.27|353.27|21
1723331320000|2024-08-10 23:08:40|355.37|353.37|355.36|353.36|355.41|353.41|355.35|353.35|7
1723331330000|2024-08-10 23:08:50|355.37|353.37|355.28|353.28|355.37|353.37|355.28|353.28|5
1723331340000|2024-08-10 23:09:00|355.29|353.29|355.29|353.29|355.32|353.32|355.29|353.29|8
1723331350000|2024-08-10 23:09:10|355.27|353.27|355.23|353.23|355.27|353.27|355.23|353.23|8
1723331360000|2024-08-10 23:09:20|355.19|353.19|355.16|353.16|355.19|353.19|355.12|353.12|8
1723331370000|2024-08-10 23:09:30|355.15|353.15|355.15|353.15|355.18|353.18|355.13|353.13|10
1723331380000|2024-08-10 23:09:40|355.18|353.18|355.31|353.31|355.32|353.32|355.18|353.18|13
1723331390000|2024-08-10 23:09:50|355.32|353.32|355.39|353.39|355.39|353.39|355.32|353.32|9
1723331400000|2024-08-10 23:10:00|355.38|353.38|355.24|353.24|355.38|353.38|355.24|353.24|8
1723331410000|2024-08-10 23:10:10|355.21|353.21|355.15|353.15|355.21|353.21|355.15|353.15|6
1723331420000|2024-08-10 23:10:20|355.16|353.16|355.14|353.14|355.16|353.16|355.13|353.13|7
1723331430000|2024-08-10 23:10:30|355.18|353.18|355.22|353.22|355.22|353.22|355.17|353.17|15
1723331440000|2024-08-10 23:10:40|355.23|353.23|355.28|353.28|355.29|353.29|355.21|353.21|8
1723331450000|2024-08-10 23:10:50|355.27|353.27|355.28|353.28|355.28|353.28|355.25|353.25|14
1723331460000|2024-08-10 23:11:00|355.29|353.29|355.35|353.35|355.36|353.36|355.28|353.28|11
1723331470000|2024-08-10 23:11:10|355.38|353.38|355.34|353.34|355.38|353.38|355.33|353.33|5
1723331480000|2024-08-10 23:11:20|355.33|353.33|355.29|353.29|355.33|353.33|355.29|353.29|5
1723331490000|2024-08-10 23:11:30|355.25|353.25|355.11|353.11|355.25|353.25|355.11|353.11|6
1723331500000|2024-08-10 23:11:40|355.12|353.12|355.11|353.11|355.13|353.13|355.11|353.11|5
1723331510000|2024-08-10 23:11:50|355.12|353.12|355.12|353.12|355.13|353.13|355.12|353.12|7
1723331520000|2024-08-10 23:12:00|355.08|353.08|355.1|353.1|355.1|353.1|355.05|353.05|7
1723331530000|2024-08-10 23:12:10|355.12|353.12|355.57|353.57|355.57|353.57|355.12|353.12|17
1723331540000|2024-08-10 23:12:20|355.58|353.58|355.63|353.63|355.63|353.63|355.48|353.48|15
1723331550000|2024-08-10 23:12:30|355.61|353.61|355.91|353.91|355.91|353.91|355.61|353.61|21
1723331560000|2024-08-10 23:12:40|355.92|353.92|355.92|353.92|355.92|353.92|355.91|353.91|7
1723331570000|2024-08-10 23:12:50|355.91|353.91|355.91|353.91|355.91|353.91|355.78|353.78|11
1723331580000|2024-08-10 23:13:00|355.92|353.92|355.96|353.96|355.96|353.96|355.9|353.9|16
1723331590000|2024-08-10 23:13:10|355.97|353.97|356.04|354.04|356.06|354.06|355.93|353.93|19
1723331600000|2024-08-10 23:13:20|356.03|354.03|356.13|354.13|356.15|354.15|356.03|354.03|10
1723331610000|2024-08-10 23:13:30|356.14|354.14|356.1|354.1|356.14|354.14|356.09|354.09|5
1723331620000|2024-08-10 23:13:40|356.09|354.09|356.15|354.15|356.15|354.15|356.07|354.07|7
1723331630000|2024-08-10 23:13:50|356.14|354.14|356.15|354.15|356.15|354.15|356.14|354.14|4
1723331640000|2024-08-10 23:14:00|356.19|354.19|356.15|354.15|356.19|354.19|356.15|354.15|3
1723331650000|2024-08-10 23:14:10|356.14|354.14|356|354|356.14|354.14|355.98|353.98|10
1723331660000|2024-08-10 23:14:20|355.99|353.99|355.98|353.98|355.99|353.99|355.96|353.96|4
1723331670000|2024-08-10 23:14:30|355.99|353.99|356.03|354.03|356.03|354.03|355.99|353.99|2
1723331680000|2024-08-10 23:14:40|356.01|354.01|356.01|354.01|356.02|354.02|356.01|354.01|3
1723331690000|2024-08-10 23:14:50|356.02|354.02|356.01|354.01|356.02|354.02|356.01|354.01|6
1723331700000|2024-08-10 23:15:00|355.99|353.99|355.87|353.87|355.99|353.99|355.87|353.87|5
1723331710000|2024-08-10 23:15:10|355.84|353.84|355.94|353.94|355.95|353.95|355.8|353.8|21
1723331720000|2024-08-10 23:15:20|355.93|353.93|356.01|354.01|356.01|354.01|355.92|353.92|16
1723331730000|2024-08-10 23:15:30|355.99|353.99|355.89|353.89|355.99|353.99|355.86|353.86|22
1723331740000|2024-08-10 23:15:40|355.9|353.9|355.86|353.86|355.9|353.9|355.86|353.86|9
1723331750000|2024-08-10 23:15:50|355.87|353.87|355.83|353.83|355.92|353.92|355.8|353.8|13
1723331760000|2024-08-10 23:16:00|355.82|353.82|355.77|353.77|355.82|353.82|355.77|353.77|4
1723331770000|2024-08-10 23:16:10|355.76|353.76|355.78|353.78|355.79|353.79|355.72|353.72|10
1723331780000|2024-08-10 23:16:20|355.85|353.85|355.78|353.78|355.86|353.86|355.77|353.77|10
1723331790000|2024-08-10 23:16:30|355.77|353.77|355.72|353.72|355.77|353.77|355.71|353.71|9
1723331800000|2024-08-10 23:16:40|355.73|353.73|355.71|353.71|355.74|353.74|355.71|353.71|9
1723331810000|2024-08-10 23:16:50|355.73|353.73|355.71|353.71|355.73|353.73|355.71|353.71|5
1723331820000|2024-08-10 23:17:00|355.73|353.73|355.57|353.57|355.73|353.73|355.57|353.57|9
1723331830000|2024-08-10 23:17:10|355.56|353.56|355.63|353.63|355.67|353.67|355.55|353.55|22
1723331840000|2024-08-10 23:17:20|355.61|353.61|355.65|353.65|355.67|353.67|355.59|353.59|11
1723331850000|2024-08-10 23:17:30|355.66|353.66|355.51|353.51|355.66|353.66|355.51|353.51|9
1723331860000|2024-08-10 23:17:40|355.52|353.52|355.51|353.51|355.52|353.52|355.47|353.47|9
1723331870000|2024-08-10 23:17:50|355.5|353.5|355.32|353.32|355.5|353.5|355.28|353.28|16
1723331880000|2024-08-10 23:18:00|355.33|353.33|355.33|353.33|355.34|353.34|355.3|353.3|14
1723331890000|2024-08-10 23:18:10|355.36|353.36|355.34|353.34|355.36|353.36|355.32|353.32|8
1723331900000|2024-08-10 23:18:20|355.36|353.36|355.27|353.27|355.36|353.36|355.27|353.27|7
1723331910000|2024-08-10 23:18:30|355.28|353.28|355.45|353.45|355.45|353.45|355.28|353.28|12
1723331920000|2024-08-10 23:18:40|355.48|353.48|355.44|353.44|355.49|353.49|355.44|353.44|7
1723331930000|2024-08-10 23:18:50|355.43|353.43|355.48|353.48|355.48|353.48|355.42|353.42|10
1723331940000|2024-08-10 23:19:00|355.46|353.46|355.46|353.46|355.5|353.5|355.43|353.43|14
1723331950000|2024-08-10 23:19:10|355.45|353.45|355.42|353.42|355.45|353.45|355.39|353.39|7
1723331960000|2024-08-10 23:19:20|355.41|353.41|355.42|353.42|355.42|353.42|355.41|353.41|2
1723331970000|2024-08-10 23:19:30|355.41|353.41|355.35|353.35|355.41|353.41|355.28|353.28|10
1723331980000|2024-08-10 23:19:40|355.36|353.36|355.39|353.39|355.42|353.42|355.36|353.36|7
1723331990000|2024-08-10 23:19:50|355.4|353.4|355.4|353.4|355.41|353.41|355.39|353.39|7
1723332000000|2024-08-10 23:20:00|355.41|353.41|355.25|353.25|355.43|353.43|355.25|353.25|15
1723332010000|2024-08-10 23:20:10|355.26|353.26|355.23|353.23|355.26|353.26|355.19|353.19|10
1723332020000|2024-08-10 23:20:20|355.21|353.21|355.05|353.05|355.21|353.21|355.05|353.05|15
1723332030000|2024-08-10 23:20:30|355.04|353.04|355.12|353.12|355.14|353.14|355.01|353.01|12
1723332040000|2024-08-10 23:20:40|355.14|353.14|355.19|353.19|355.19|353.19|355.14|353.14|7
1723332050000|2024-08-10 23:20:50|355.2|353.2|355.25|353.25|355.33|353.33|355.2|353.2|14
1723332060000|2024-08-10 23:21:00|355.27|353.27|355.26|353.26|355.3|353.3|355.25|353.25|11
1723332070000|2024-08-10 23:21:10|355.27|353.27|355.42|353.42|355.42|353.42|355.27|353.27|14
1723332080000|2024-08-10 23:21:20|355.43|353.43|355.51|353.51|355.52|353.52|355.43|353.43|9
1723332090000|2024-08-10 23:21:30|355.48|353.48|355.47|353.47|355.51|353.51|355.41|353.41|12
1723332100000|2024-08-10 23:21:40|355.45|353.45|355.45|353.45|355.45|353.45|355.38|353.38|15
1723332110000|2024-08-10 23:21:50|355.47|353.47|355.49|353.49|355.55|353.55|355.47|353.47|8
1723332120000|2024-08-10 23:22:00|355.5|353.5|355.21|353.21|355.5|353.5|355.21|353.21|16
1723332130000|2024-08-10 23:22:10|355.2|353.2|355.27|353.27|355.27|353.27|355.2|353.2|11
1723332140000|2024-08-10 23:22:20|355.26|353.26|355.18|353.18|355.26|353.26|355.18|353.18|11
1723332150000|2024-08-10 23:22:30|355.16|353.16|355.27|353.27|355.27|353.27|355.16|353.16|7
1723332160000|2024-08-10 23:22:40|355.28|353.28|355.37|353.37|355.38|353.38|355.25|353.25|9
1723332170000|2024-08-10 23:22:50|355.38|353.38|355.39|353.39|355.43|353.43|355.37|353.37|8
1723332180000|2024-08-10 23:23:00|355.37|353.37|355.38|353.38|355.38|353.38|355.36|353.36|5
1723332190000|2024-08-10 23:23:10|355.4|353.4|355.35|353.35|355.4|353.4|355.33|353.33|12
1723332200000|2024-08-10 23:23:20|355.36|353.36|355.3|353.3|355.36|353.36|355.3|353.3|12
1723332210000|2024-08-10 23:23:30|355.31|353.31|355.25|353.25|355.32|353.32|355.25|353.25|10
1723332220000|2024-08-10 23:23:40|355.26|353.26|355.29|353.29|355.29|353.29|355.24|353.24|16
1723332230000|2024-08-10 23:23:50|355.3|353.3|355.4|353.4|355.4|353.4|355.29|353.29|9
1723332240000|2024-08-10 23:24:00|355.41|353.41|355.48|353.48|355.53|353.53|355.41|353.41|13
1723332250000|2024-08-10 23:24:10|355.43|353.43|355.46|353.46|355.46|353.46|355.43|353.43|6
1723332260000|2024-08-10 23:24:20|355.45|353.45|355.49|353.49|355.49|353.49|355.45|353.45|5
1723332270000|2024-08-10 23:24:30|355.51|353.51|355.56|353.56|355.57|353.57|355.51|353.51|5
1723332280000|2024-08-10 23:24:40|355.55|353.55|355.56|353.56|355.56|353.56|355.53|353.53|3
1723332290000|2024-08-10 23:24:50|355.57|353.57|355.57|353.57|355.57|353.57|355.56|353.56|3
1723332300000|2024-08-10 23:25:00|355.56|353.56|355.52|353.52|355.56|353.56|355.45|353.45|10
1723332310000|2024-08-10 23:25:10|355.53|353.53|355.51|353.51|355.53|353.53|355.5|353.5|4
1723332320000|2024-08-10 23:25:20|355.54|353.54|355.75|353.75|355.77|353.77|355.54|353.54|17
1723332330000|2024-08-10 23:25:30|355.74|353.74|355.77|353.77|355.78|353.78|355.74|353.74|7
1723332340000|2024-08-10 23:25:40|355.76|353.76|355.77|353.77|355.77|353.77|355.74|353.74|9
1723332350000|2024-08-10 23:25:50|355.78|353.78|355.9|353.9|355.9|353.9|355.78|353.78|12
1723332360000|2024-08-10 23:26:00|355.91|353.91|355.96|353.96|355.96|353.96|355.9|353.9|9
1723332370000|2024-08-10 23:26:10|355.97|353.97|355.95|353.95|356|354|355.95|353.95|5
1723332380000|2024-08-10 23:26:20|355.94|353.94|355.88|353.88|355.94|353.94|355.87|353.87|11
1723332390000|2024-08-10 23:26:30|355.87|353.87|355.84|353.84|355.9|353.9|355.83|353.83|12
1723332400000|2024-08-10 23:26:40|355.83|353.83|355.85|353.85|355.85|353.85|355.83|353.83|3
1723332410000|2024-08-10 23:26:50|355.84|353.84|355.84|353.84|355.84|353.84|355.84|353.84|1
1723332420000|2024-08-10 23:27:00|355.82|353.82|355.82|353.82|355.82|353.82|355.82|353.82|1
1723332430000|2024-08-10 23:27:10|355.83|353.83|355.84|353.84|355.84|353.84|355.82|353.82|6
1723332440000|2024-08-10 23:27:20|355.85|353.85|355.84|353.84|355.85|353.85|355.84|353.84|2
1723332450000|2024-08-10 23:27:30|355.83|353.83|355.8|353.8|355.85|353.85|355.73|353.73|16
1723332460000|2024-08-10 23:27:40|355.83|353.83|355.87|353.87|355.87|353.87|355.82|353.82|9
1723332470000|2024-08-10 23:27:50|355.89|353.89|355.84|353.84|355.9|353.9|355.84|353.84|15
1723332480000|2024-08-10 23:28:00|355.81|353.81|355.79|353.79|355.81|353.81|355.72|353.72|10
1723332490000|2024-08-10 23:28:10|355.77|353.77|355.53|353.53|355.77|353.77|355.47|353.47|12
1723332500000|2024-08-10 23:28:20|355.52|353.52|355.52|353.52|355.53|353.53|355.51|353.51|5
1723332510000|2024-08-10 23:28:30|355.53|353.53|355.52|353.52|355.54|353.54|355.52|353.52|4
1723332520000|2024-08-10 23:28:40|355.53|353.53|355.58|353.58|355.59|353.59|355.53|353.53|9
1723332530000|2024-08-10 23:28:50|355.57|353.57|355.56|353.56|355.57|353.57|355.52|353.52|5
1723332540000|2024-08-10 23:29:00|355.55|353.55|355.6|353.6|355.6|353.6|355.54|353.54|8
1723332550000|2024-08-10 23:29:10|355.61|353.61|355.66|353.66|355.71|353.71|355.61|353.61|13
1723332560000|2024-08-10 23:29:20|355.61|353.61|355.54|353.54|355.61|353.61|355.54|353.54|10
1723332570000|2024-08-10 23:29:30|355.55|353.55|355.61|353.61|355.61|353.61|355.54|353.54|9
1723332580000|2024-08-10 23:29:40|355.6|353.6|355.7|353.7|355.7|353.7|355.6|353.6|9
1723332590000|2024-08-10 23:29:50|355.69|353.69|355.69|353.69|355.71|353.71|355.68|353.68|8
1723332600000|2024-08-10 23:30:00|355.68|353.68|355.54|353.54|355.7|353.7|355.51|353.51|23
1723332610000|2024-08-10 23:30:10|355.58|353.58|355.42|353.42|355.58|353.58|355.42|353.42|15
1723332620000|2024-08-10 23:30:20|355.47|353.47|355.47|353.47|355.49|353.49|355.46|353.46|8
1723332630000|2024-08-10 23:30:30|355.44|353.44|355.51|353.51|355.56|353.56|355.43|353.43|14
1723332640000|2024-08-10 23:30:40|355.5|353.5|355.51|353.51|355.51|353.51|355.49|353.49|6
1723332650000|2024-08-10 23:30:50|355.49|353.49|355.53|353.53|355.53|353.53|355.49|353.49|7
1723332660000|2024-08-10 23:31:00|355.51|353.51|355.52|353.52|355.53|353.53|355.51|353.51|7
1723332670000|2024-08-10 23:31:10|355.55|353.55|355.53|353.53|355.56|353.56|355.52|353.52|8
1723332680000|2024-08-10 23:31:20|355.54|353.54|355.55|353.55|355.57|353.57|355.54|353.54|11
1723332690000|2024-08-10 23:31:30|355.51|353.51|355.56|353.56|355.56|353.56|355.51|353.51|8
1723332700000|2024-08-10 23:31:40|355.55|353.55|355.8|353.8|355.81|353.81|355.55|353.55|14
1723332710000|2024-08-10 23:31:50|355.79|353.79|355.74|353.74|355.79|353.79|355.74|353.74|7
1723332720000|2024-08-10 23:32:00|355.73|353.73|355.66|353.66|355.73|353.73|355.63|353.63|15
1723332730000|2024-08-10 23:32:10|355.67|353.67|355.65|353.65|355.71|353.71|355.65|353.65|8
1723332740000|2024-08-10 23:32:20|355.64|353.64|355.63|353.63|355.64|353.64|355.61|353.61|4
1723332750000|2024-08-10 23:32:30|355.64|353.64|355.63|353.63|355.65|353.65|355.62|353.62|13
1723332760000|2024-08-10 23:32:40|355.62|353.62|355.35|353.35|355.62|353.62|355.35|353.35|12
1723332770000|2024-08-10 23:32:50|355.34|353.34|355.34|353.34|355.36|353.36|355.32|353.32|17
1723332780000|2024-08-10 23:33:00|355.33|353.33|355.31|353.31|355.33|353.33|355.26|353.26|12
1723332790000|2024-08-10 23:33:10|355.3|353.3|355.34|353.34|355.35|353.35|355.3|353.3|10
1723332800000|2024-08-10 23:33:20|355.31|353.31|355.25|353.25|355.32|353.32|355.24|353.24|9
1723332810000|2024-08-10 23:33:30|355.26|353.26|355.25|353.25|355.26|353.26|355.25|353.25|4
1723332820000|2024-08-10 23:33:40|355.26|353.26|355.3|353.3|355.3|353.3|355.25|353.25|3
1723332830000|2024-08-10 23:33:50|355.32|353.32|355.41|353.41|355.41|353.41|355.32|353.32|4
1723332840000|2024-08-10 23:34:00|355.4|353.4|355.46|353.46|355.47|353.47|355.4|353.4|10
1723332850000|2024-08-10 23:34:10|355.45|353.45|355.32|353.32|355.46|353.46|355.32|353.32|13
1723332860000|2024-08-10 23:34:20|355.33|353.33|355.3|353.3|355.34|353.34|355.3|353.3|7
1723332870000|2024-08-10 23:34:30|355.31|353.31|355.36|353.36|355.36|353.36|355.3|353.3|7
1723332880000|2024-08-10 23:34:40|355.37|353.37|355.49|353.49|355.5|353.5|355.36|353.36|12
1723332890000|2024-08-10 23:34:50|355.5|353.5|355.41|353.41|355.51|353.51|355.39|353.39|15
1723332900000|2024-08-10 23:35:00|355.4|353.4|355.39|353.39|355.41|353.41|355.39|353.39|5
1723332910000|2024-08-10 23:35:10|355.38|353.38|355.27|353.27|355.38|353.38|355.27|353.27|12
1723332920000|2024-08-10 23:35:20|355.28|353.28|355.33|353.33|355.34|353.34|355.28|353.28|7
1723332930000|2024-08-10 23:35:30|355.32|353.32|355.23|353.23|355.32|353.32|355.23|353.23|9
1723332940000|2024-08-10 23:35:40|355.21|353.21|355.23|353.23|355.24|353.24|355.21|353.21|7
1723332950000|2024-08-10 23:35:50|355.24|353.24|355.41|353.41|355.42|353.42|355.24|353.24|13
1723332960000|2024-08-10 23:36:00|355.4|353.4|355.4|353.4|355.4|353.4|355.39|353.39|5
1723332970000|2024-08-10 23:36:10|355.41|353.41|355.38|353.38|355.42|353.42|355.34|353.34|15
1723332980000|2024-08-10 23:36:20|355.42|353.42|355.46|353.46|355.48|353.48|355.42|353.42|11
1723332990000|2024-08-10 23:36:30|355.45|353.45|355.46|353.46|355.46|353.46|355.42|353.42|8
1723333000000|2024-08-10 23:36:40|355.45|353.45|355.48|353.48|355.5|353.5|355.45|353.45|5
1723333010000|2024-08-10 23:36:50|355.47|353.47|355.47|353.47|355.48|353.48|355.47|353.47|3
1723333020000|2024-08-10 23:37:00|355.44|353.44|355.34|353.34|355.44|353.44|355.33|353.33|7
1723333030000|2024-08-10 23:37:10|355.35|353.35|355.35|353.35|355.38|353.38|355.35|353.35|8
1723333040000|2024-08-10 23:37:20|355.32|353.32|355.28|353.28|355.32|353.32|355.28|353.28|4
1723333050000|2024-08-10 23:37:30|355.25|353.25|355.26|353.26|355.27|353.27|355.25|353.25|4
1723333060000|2024-08-10 23:37:40|355.29|353.29|355.25|353.25|355.29|353.29|355.25|353.25|4
1723333070000|2024-08-10 23:37:50|355.23|353.23|355.22|353.22|355.23|353.23|355.17|353.17|11
1723333080000|2024-08-10 23:38:00|355.21|353.21|355.08|353.08|355.22|353.22|355.07|353.07|14
1723333090000|2024-08-10 23:38:10|355.09|353.09|355.22|353.22|355.22|353.22|355.07|353.07|14
1723333100000|2024-08-10 23:38:20|355.24|353.24|355.27|353.27|355.27|353.27|355.23|353.23|11
1723333110000|2024-08-10 23:38:30|355.28|353.28|355.29|353.29|355.3|353.3|355.28|353.28|6
1723333120000|2024-08-10 23:38:40|355.28|353.28|355.15|353.15|355.28|353.28|355.15|353.15|10
1723333130000|2024-08-10 23:38:50|355.14|353.14|355.14|353.14|355.21|353.21|355.14|353.14|11
1723333140000|2024-08-10 23:39:00|355.13|353.13|355.16|353.16|355.17|353.17|355.13|353.13|9
1723333150000|2024-08-10 23:39:10|355.17|353.17|355.09|353.09|355.19|353.19|355.06|353.06|17
1723333160000|2024-08-10 23:39:20|355.08|353.08|355.05|353.05|355.08|353.08|355.04|353.04|3
1723333170000|2024-08-10 23:39:30|355.04|353.04|355.04|353.04|355.05|353.05|355.03|353.03|12
1723333180000|2024-08-10 23:39:40|355.03|353.03|355.03|353.03|355.05|353.05|354.99|352.99|9
1723333190000|2024-08-10 23:39:50|355.02|353.02|355.06|353.06|355.06|353.06|355.02|353.02|5
1723333200000|2024-08-10 23:40:00|355.07|353.07|355.08|353.08|355.09|353.09|355.04|353.04|9
1723333210000|2024-08-10 23:40:10|355.07|353.07|355.09|353.09|355.09|353.09|355.07|353.07|7
1723333220000|2024-08-10 23:40:20|355.1|353.1|355.17|353.17|355.17|353.17|355.1|353.1|8
1723333230000|2024-08-10 23:40:30|355.21|353.21|355.33|353.33|355.41|353.41|355.21|353.21|15
1723333240000|2024-08-10 23:40:40|355.32|353.32|355.33|353.33|355.33|353.33|355.24|353.24|11
1723333250000|2024-08-10 23:40:50|355.34|353.34|355.14|353.14|355.34|353.34|355.14|353.14|14
1723333260000|2024-08-10 23:41:00|355.08|353.08|355.11|353.11|355.12|353.12|355.08|353.08|8
1723333270000|2024-08-10 23:41:10|355.12|353.12|354.99|352.99|355.12|353.12|354.99|352.99|16
1723333280000|2024-08-10 23:41:20|355|353|355.02|353.02|355.02|353.02|355|353|3
1723333290000|2024-08-10 23:41:30|355.03|353.03|355.11|353.11|355.11|353.11|355.03|353.03|4
1723333300000|2024-08-10 23:41:40|355.12|353.12|355.12|353.12|355.12|353.12|355.11|353.11|5
1723333310000|2024-08-10 23:41:50|355.11|353.11|355.07|353.07|355.18|353.18|355.07|353.07|10
1723333320000|2024-08-10 23:42:00|355.06|353.06|354.79|352.79|355.06|353.06|354.68|352.68|25
1723333330000|2024-08-10 23:42:10|354.8|352.8|354.8|352.8|354.8|352.8|354.79|352.79|3
1723333340000|2024-08-10 23:42:20|354.79|352.79|354.81|352.81|354.81|352.81|354.79|352.79|5
1723333350000|2024-08-10 23:42:30|354.82|352.82|354.76|352.76|354.82|352.82|354.75|352.75|6
1723333360000|2024-08-10 23:42:40|354.77|352.77|354.76|352.76|354.77|352.77|354.74|352.74|9
1723333370000|2024-08-10 23:42:50|354.75|352.75|354.71|352.71|354.78|352.78|354.71|352.71|5
1723333380000|2024-08-10 23:43:00|354.72|352.72|354.69|352.69|354.72|352.72|354.69|352.69|5
1723333390000|2024-08-10 23:43:10|354.71|352.71|354.72|352.72|354.76|352.76|354.62|352.62|15
1723333400000|2024-08-10 23:43:20|354.7|352.7|354.7|352.7|354.7|352.7|354.67|352.67|5
1723333410000|2024-08-10 23:43:30|354.71|352.71|354.67|352.67|354.71|352.71|354.65|352.65|11
1723333420000|2024-08-10 23:43:40|354.66|352.66|354.73|352.73|354.73|352.73|354.66|352.66|9
1723333430000|2024-08-10 23:43:50|354.76|352.76|354.74|352.74|354.77|352.77|354.74|352.74|9
1723333440000|2024-08-10 23:44:00|354.75|352.75|354.74|352.74|354.75|352.75|354.67|352.67|14
1723333450000|2024-08-10 23:44:10|354.75|352.75|354.84|352.84|354.84|352.84|354.75|352.75|13
1723333460000|2024-08-10 23:44:20|354.83|352.83|354.8|352.8|354.83|352.83|354.79|352.79|7
1723333470000|2024-08-10 23:44:30|354.78|352.78|354.75|352.75|354.78|352.78|354.69|352.69|11
1723333480000|2024-08-10 23:44:40|354.74|352.74|354.74|352.74|354.77|352.77|354.74|352.74|5
1723333490000|2024-08-10 23:44:50|354.75|352.75|354.78|352.78|354.78|352.78|354.75|352.75|3
1723333500000|2024-08-10 23:45:00|354.79|352.79|355.03|353.03|355.04|353.04|354.79|352.79|11
1723333510000|2024-08-10 23:45:10|355.01|353.01|355.03|353.03|355.03|353.03|355|353|7
1723333520000|2024-08-10 23:45:20|355.02|353.02|355.05|353.05|355.05|353.05|354.98|352.98|15
1723333530000|2024-08-10 23:45:30|355.04|353.04|355.09|353.09|355.09|353.09|355|353|14
1723333540000|2024-08-10 23:45:40|355.14|353.14|355.05|353.05|355.14|353.14|355.04|353.04|12
1723333550000|2024-08-10 23:45:50|355.04|353.04|355.08|353.08|355.09|353.09|355.04|353.04|12
1723333560000|2024-08-10 23:46:00|355.1|353.1|355.05|353.05|355.12|353.12|355.04|353.04|9
1723333570000|2024-08-10 23:46:10|355.06|353.06|355.04|353.04|355.09|353.09|355.04|353.04|6
1723333580000|2024-08-10 23:46:20|355.05|353.05|355.06|353.06|355.06|353.06|355.04|353.04|4
1723333590000|2024-08-10 23:46:30|355.09|353.09|355.19|353.19|355.2|353.2|355.09|353.09|12
1723333600000|2024-08-10 23:46:40|355.2|353.2|355.13|353.13|355.2|353.2|355.13|353.13|8
1723333610000|2024-08-10 23:46:50|355.11|353.11|355.11|353.11|355.12|353.12|355.11|353.11|11
1723333620000|2024-08-10 23:47:00|355.1|353.1|355.07|353.07|355.11|353.11|355.06|353.06|12
1723333630000|2024-08-10 23:47:10|355.08|353.08|355.17|353.17|355.17|353.17|355.07|353.07|15
1723333640000|2024-08-10 23:47:20|355.18|353.18|355.24|353.24|355.24|353.24|355.18|353.18|8
1723333650000|2024-08-10 23:47:30|355.25|353.25|355.25|353.25|355.26|353.26|355.25|353.25|5
1723333660000|2024-08-10 23:47:40|355.24|353.24|355.1|353.1|355.24|353.24|355.09|353.09|9
1723333670000|2024-08-10 23:47:50|355.11|353.11|355.12|353.12|355.15|353.15|355.1|353.1|13
1723333680000|2024-08-10 23:48:00|355.13|353.13|354.97|352.97|355.13|353.13|354.96|352.96|10
1723333690000|2024-08-10 23:48:10|355.01|353.01|355.03|353.03|355.04|353.04|355|353|10
1723333700000|2024-08-10 23:48:20|355.04|353.04|355.04|353.04|355.04|353.04|355.04|353.04|1
1723333710000|2024-08-10 23:48:30|355.01|353.01|354.96|352.96|355.01|353.01|354.95|352.95|10
1723333720000|2024-08-10 23:48:40|354.92|352.92|354.92|352.92|354.92|352.92|354.89|352.89|3
1723333730000|2024-08-10 23:48:50|354.91|352.91|354.91|352.91|354.91|352.91|354.87|352.87|6
1723333740000|2024-08-10 23:49:00|354.92|352.92|355.07|353.07|355.08|353.08|354.92|352.92|5
1723333750000|2024-08-10 23:49:10|355.08|353.08|355.12|353.12|355.14|353.14|355.08|353.08|11
1723333760000|2024-08-10 23:49:20|355.13|353.13|355.1|353.1|355.13|353.13|355.1|353.1|4
1723333770000|2024-08-10 23:49:30|355.09|353.09|355.03|353.03|355.1|353.1|355.03|353.03|5
1723333780000|2024-08-10 23:49:40|355.04|353.04|355.07|353.07|355.08|353.08|355.04|353.04|11
1723333790000|2024-08-10 23:49:50|355.08|353.08|355.16|353.16|355.18|353.18|355.08|353.08|9
1723333800000|2024-08-10 23:50:00|355.18|353.18|355.18|353.18|355.2|353.2|355.18|353.18|7
1723333810000|2024-08-10 23:50:10|355.17|353.17|355.22|353.22|355.24|353.24|355.17|353.17|7
1723333820000|2024-08-10 23:50:20|355.21|353.21|355.22|353.22|355.23|353.23|355.2|353.2|10
1723333830000|2024-08-10 23:50:30|355.23|353.23|355.34|353.34|355.34|353.34|355.23|353.23|13
1723333840000|2024-08-10 23:50:40|355.35|353.35|355.4|353.4|355.41|353.41|355.33|353.33|13
1723333850000|2024-08-10 23:50:50|355.41|353.41|355.56|353.56|355.57|353.57|355.4|353.4|14
1723333860000|2024-08-10 23:51:00|355.54|353.54|355.49|353.49|355.55|353.55|355.48|353.48|8
1723333870000|2024-08-10 23:51:10|355.47|353.47|355.48|353.48|355.51|353.51|355.41|353.41|16
1723333880000|2024-08-10 23:51:20|355.51|353.51|355.54|353.54|355.56|353.56|355.5|353.5|14
1723333890000|2024-08-10 23:51:30|355.55|353.55|355.51|353.51|355.59|353.59|355.51|353.51|12
1723333900000|2024-08-10 23:51:40|355.54|353.54|355.53|353.53|355.55|353.55|355.53|353.53|8
1723333910000|2024-08-10 23:51:50|355.52|353.52|355.62|353.62|355.62|353.62|355.51|353.51|7
1723333920000|2024-08-10 23:52:00|355.6|353.6|355.52|353.52|355.6|353.6|355.49|353.49|12
1723333930000|2024-08-10 23:52:10|355.53|353.53|355.61|353.61|355.61|353.61|355.53|353.53|7
1723333940000|2024-08-10 23:52:20|355.6|353.6|355.69|353.69|355.73|353.73|355.6|353.6|19
1723333950000|2024-08-10 23:52:30|355.7|353.7|355.75|353.75|355.85|353.85|355.7|353.7|15
1723333960000|2024-08-10 23:52:40|355.74|353.74|355.73|353.73|355.74|353.74|355.73|353.73|2
1723333970000|2024-08-10 23:52:50|355.74|353.74|355.65|353.65|355.79|353.79|355.64|353.64|11
1723333980000|2024-08-10 23:53:00|355.63|353.63|355.6|353.6|355.63|353.63|355.6|353.6|6
1723333990000|2024-08-10 23:53:10|355.59|353.59|355.57|353.57|355.59|353.59|355.57|353.57|3
1723334000000|2024-08-10 23:53:20|355.58|353.58|355.52|353.52|355.58|353.58|355.52|353.52|6
1723334010000|2024-08-10 23:53:30|355.53|353.53|355.53|353.53|355.55|353.55|355.53|353.53|4
1723334020000|2024-08-10 23:53:40|355.51|353.51|355.55|353.55|355.55|353.55|355.51|353.51|2
1723334030000|2024-08-10 23:53:50|355.56|353.56|355.56|353.56|355.57|353.57|355.55|353.55|5
1723334040000|2024-08-10 23:54:00|355.55|353.55|355.52|353.52|355.56|353.56|355.52|353.52|4
1723334060000|2024-08-10 23:54:20|355.51|353.51|355.5|353.5|355.51|353.51|355.5|353.5|2
1723334070000|2024-08-10 23:54:30|355.49|353.49|355.51|353.51|355.51|353.51|355.44|353.44|10
1723334090000|2024-08-10 23:54:50|355.5|353.5|355.51|353.51|355.51|353.51|355.45|353.45|10
1723334100000|2024-08-10 23:55:00|355.49|353.49|355.53|353.53|355.53|353.53|355.44|353.44|10
1723334110000|2024-08-10 23:55:10|355.51|353.51|355.52|353.52|355.53|353.53|355.51|353.51|8
1723334120000|2024-08-10 23:55:20|355.53|353.53|355.49|353.49|355.53|353.53|355.48|353.48|9
1723334130000|2024-08-10 23:55:30|355.48|353.48|355.5|353.5|355.5|353.5|355.48|353.48|3
1723334140000|2024-08-10 23:55:40|355.51|353.51|355.53|353.53|355.53|353.53|355.51|353.51|6
1723334150000|2024-08-10 23:55:50|355.54|353.54|355.54|353.54|355.54|353.54|355.53|353.53|3
1723334160000|2024-08-10 23:56:00|355.55|353.55|355.5|353.5|355.56|353.56|355.5|353.5|7
1723334170000|2024-08-10 23:56:10|355.51|353.51|355.51|353.51|355.53|353.53|355.51|353.51|4
1723334180000|2024-08-10 23:56:20|355.5|353.5|355.52|353.52|355.56|353.56|355.5|353.5|8
1723334190000|2024-08-10 23:56:30|355.5|353.5|355.55|353.55|355.57|353.57|355.5|353.5|6
1723334200000|2024-08-10 23:56:40|355.56|353.56|355.67|353.67|355.72|353.72|355.56|353.56|12
1723334210000|2024-08-10 23:56:50|355.66|353.66|355.57|353.57|355.66|353.66|355.56|353.56|9
1723334220000|2024-08-10 23:57:00|355.61|353.61|355.55|353.55|355.61|353.61|355.55|353.55|4
1723334230000|2024-08-10 23:57:10|355.56|353.56|355.52|353.52|355.57|353.57|355.52|353.52|5
1723334240000|2024-08-10 23:57:20|355.55|353.55|355.52|353.52|355.55|353.55|355.5|353.5|5
1723334250000|2024-08-10 23:57:30|355.56|353.56|355.6|353.6|355.61|353.61|355.55|353.55|5
1723334260000|2024-08-10 23:57:40|355.54|353.54|355.54|353.54|355.54|353.54|355.54|353.54|1
1723334270000|2024-08-10 23:57:50|355.55|353.55|355.62|353.62|355.64|353.64|355.55|353.55|9
1723334280000|2024-08-10 23:58:00|355.63|353.63|355.76|353.76|355.76|353.76|355.63|353.63|14
1723334290000|2024-08-10 23:58:10|355.82|353.82|355.82|353.82|355.84|353.84|355.76|353.76|10
1723334300000|2024-08-10 23:58:20|355.83|353.83|355.87|353.87|355.87|353.87|355.83|353.83|9
1723334310000|2024-08-10 23:58:30|355.85|353.85|355.87|353.87|355.87|353.87|355.85|353.85|3
1723334320000|2024-08-10 23:58:40|355.85|353.85|355.87|353.87|355.87|353.87|355.84|353.84|6
1723334330000|2024-08-10 23:58:50|355.85|353.85|355.83|353.83|355.85|353.85|355.83|353.83|3
1723334340000|2024-08-10 23:59:00|355.84|353.84|355.82|353.82|355.85|353.85|355.82|353.82|8
1723334360000|2024-08-10 23:59:20|355.81|353.81|355.78|353.78|355.81|353.81|355.78|353.78|2
1723334370000|2024-08-10 23:59:30|355.79|353.79|355.87|353.87|355.87|353.87|355.76|353.76|8
1723334390000|2024-08-10 23:59:50|355.88|353.88|355.87|353.87|355.89|353.89|355.87|353.87|3
1723334400000|2024-08-11 00:00:00|355.88|353.88|355.9|353.9|355.91|353.91|355.87|353.87|8
1723334410000|2024-08-11 00:00:10|355.91|353.91|355.88|353.88|355.92|353.92|355.88|353.88|6
1723334420000|2024-08-11 00:00:20|355.87|353.87|355.82|353.82|355.87|353.87|355.82|353.82|6
1723334430000|2024-08-11 00:00:30|355.83|353.83|355.54|353.54|355.83|353.83|355.54|353.54|15
1723334440000|2024-08-11 00:00:40|355.5|353.5|355.53|353.53|355.54|353.54|355.48|353.48|16
1723334450000|2024-08-11 00:00:50|355.51|353.51|355.53|353.53|355.53|353.53|355.51|353.51|5
1723334460000|2024-08-11 00:01:00|355.52|353.52|355.35|353.35|355.52|353.52|355.35|353.35|7
1723334470000|2024-08-11 00:01:10|355.34|353.34|355.27|353.27|355.35|353.35|355.27|353.27|6
1723334480000|2024-08-11 00:01:20|355.28|353.28|355.26|353.26|355.28|353.28|355.25|353.25|5
1723334490000|2024-08-11 00:01:30|355.24|353.24|355.2|353.2|355.26|353.26|355.19|353.19|11
1723334500000|2024-08-11 00:01:40|355.22|353.22|355.19|353.19|355.22|353.22|355.19|353.19|4
1723334510000|2024-08-11 00:01:50|355.21|353.21|355.17|353.17|355.23|353.23|355.17|353.17|11
1723334520000|2024-08-11 00:02:00|355.16|353.16|355.17|353.17|355.17|353.17|355.16|353.16|8
1723334530000|2024-08-11 00:02:10|355.18|353.18|355.12|353.12|355.21|353.21|355.1|353.1|9
1723334540000|2024-08-11 00:02:20|355.07|353.07|355.1|353.1|355.12|353.12|355.05|353.05|13
1723334550000|2024-08-11 00:02:30|355.14|353.14|355.18|353.18|355.18|353.18|355.12|353.12|8
1723334560000|2024-08-11 00:02:40|355.19|353.19|355.32|353.32|355.33|353.33|355.19|353.19|14
1723334570000|2024-08-11 00:02:50|355.36|353.36|355.56|353.56|355.56|353.56|355.36|353.36|15
1723334580000|2024-08-11 00:03:00|355.58|353.58|355.49|353.49|355.59|353.59|355.46|353.46|20
1723334590000|2024-08-11 00:03:10|355.48|353.48|355.6|353.6|355.6|353.6|355.48|353.48|11
1723334600000|2024-08-11 00:03:20|355.61|353.61|355.6|353.6|355.62|353.62|355.56|353.56|13
1723334610000|2024-08-11 00:03:30|355.56|353.56|355.41|353.41|355.56|353.56|355.41|353.41|11
1723334620000|2024-08-11 00:03:40|355.4|353.4|355.35|353.35|355.43|353.43|355.35|353.35|16
1723334630000|2024-08-11 00:03:50|355.34|353.34|355.34|353.34|355.39|353.39|355.29|353.29|13
1723334640000|2024-08-11 00:04:00|355.35|353.35|355.41|353.41|355.41|353.41|355.33|353.33|9
1723334650000|2024-08-11 00:04:10|355.4|353.4|355.5|353.5|355.5|353.5|355.38|353.38|12
1723334660000|2024-08-11 00:04:20|355.51|353.51|355.51|353.51|355.56|353.56|355.5|353.5|14
1723334670000|2024-08-11 00:04:30|355.53|353.53|355.6|353.6|355.65|353.65|355.53|353.53|18
1723334680000|2024-08-11 00:04:40|355.61|353.61|355.76|353.76|355.76|353.76|355.6|353.6|11
1723334690000|2024-08-11 00:04:50|355.75|353.75|355.84|353.84|355.87|353.87|355.75|353.75|20
1723334700000|2024-08-11 00:05:00|355.86|353.86|355.91|353.91|355.91|353.91|355.86|353.86|8
1723334710000|2024-08-11 00:05:10|355.9|353.9|355.89|353.89|355.92|353.92|355.88|353.88|13
1723334720000|2024-08-11 00:05:20|356.09|354.09|356.56|354.56|356.57|354.57|356.09|354.09|25
1723334730000|2024-08-11 00:05:30|356.57|354.57|356.75|354.75|356.76|354.76|356.57|354.57|17
1723334740000|2024-08-11 00:05:40|356.74|354.74|356.7|354.7|356.77|354.77|356.7|354.7|13
1723334750000|2024-08-11 00:05:50|356.66|354.66|356.44|354.44|356.66|354.66|356.4|354.4|14
1723334760000|2024-08-11 00:06:00|356.43|354.43|356|354|356.43|354.43|355.97|353.97|27
1723334770000|2024-08-11 00:06:10|355.99|353.99|356.44|354.44|356.45|354.45|355.99|353.99|28
1723334780000|2024-08-11 00:06:20|356.49|354.49|356.57|354.57|356.65|354.65|356.47|354.47|18
1723334790000|2024-08-11 00:06:30|356.56|354.56|356.26|354.26|356.63|354.63|356.25|354.25|23
1723334800000|2024-08-11 00:06:40|356.25|354.25|356.14|354.14|356.25|354.25|356.14|354.14|22
1723334810000|2024-08-11 00:06:50|356.1|354.1|356.16|354.16|356.16|354.16|356.06|354.06|22
1723334820000|2024-08-11 00:07:00|356.17|354.17|356.27|354.27|356.3|354.3|356.1|354.1|21
1723334830000|2024-08-11 00:07:10|356.28|354.28|356.53|354.53|356.55|354.55|356.28|354.28|19
1723334840000|2024-08-11 00:07:20|356.51|354.51|356.43|354.43|356.61|354.61|356.43|354.43|23
1723334850000|2024-08-11 00:07:30|356.49|354.49|356.45|354.45|356.5|354.5|356.43|354.43|18
1723334860000|2024-08-11 00:07:40|356.46|354.46|356.49|354.49|356.51|354.51|356.45|354.45|16
1723334870000|2024-08-11 00:07:50|356.56|354.56|356.56|354.56|356.58|354.58|356.5|354.5|17
1723334880000|2024-08-11 00:08:00|356.53|354.53|356.73|354.73|356.78|354.78|356.53|354.53|19
1723334890000|2024-08-11 00:08:10|356.72|354.72|356.83|354.83|356.87|354.87|356.72|354.72|23
1723334900000|2024-08-11 00:08:20|356.84|354.84|356.95|354.95|357.02|355.02|356.82|354.82|18
1723334910000|2024-08-11 00:08:30|356.97|354.97|356.64|354.64|357.04|355.04|356.64|354.64|24
1723334920000|2024-08-11 00:08:40|356.61|354.61|356.5|354.5|356.61|354.61|356.47|354.47|18
1723334930000|2024-08-11 00:08:50|356.47|354.47|356.77|354.77|356.77|354.77|356.47|354.47|17
1723334940000|2024-08-11 00:09:00|356.81|354.81|356.99|354.99|357|355|356.77|354.77|21
1723334950000|2024-08-11 00:09:10|357.04|355.04|356.97|354.97|357.04|355.04|356.92|354.92|27
1723334960000|2024-08-11 00:09:20|357|355|356.92|354.92|357.01|355.01|356.92|354.92|16
1723334970000|2024-08-11 00:09:30|356.93|354.93|356.7|354.7|356.95|354.95|356.7|354.7|17
1723334980000|2024-08-11 00:09:40|356.71|354.71|356.84|354.84|356.84|354.84|356.65|354.65|19
1723334990000|2024-08-11 00:09:50|356.85|354.85|357.15|355.15|357.15|355.15|356.81|354.81|28
1723335000000|2024-08-11 00:10:00|357.13|355.13|357.16|355.16|357.16|355.16|357.13|355.13|7
1723335010000|2024-08-11 00:10:10|357.14|355.14|357.16|355.16|357.16|355.16|357.14|355.14|6
1723335020000|2024-08-11 00:10:20|357.13|355.13|357.12|355.12|357.16|355.16|357.11|355.11|17
1723335030000|2024-08-11 00:10:30|357.13|355.13|357.46|355.46|357.47|355.47|357.13|355.13|15
1723335040000|2024-08-11 00:10:40|357.45|355.45|357.36|355.36|357.47|355.47|357.26|355.26|20
1723335050000|2024-08-11 00:10:50|357.32|355.32|357.48|355.48|357.48|355.48|357.3|355.3|29
1723335060000|2024-08-11 00:11:00|357.47|355.47|357.48|355.48|357.49|355.49|357.43|355.43|16
1723335070000|2024-08-11 00:11:10|357.46|355.46|357.43|355.43|357.48|355.48|357.35|355.35|19
1723335080000|2024-08-11 00:11:20|357.41|355.41|357.58|355.58|357.58|355.58|357.41|355.41|16
1723335090000|2024-08-11 00:11:30|357.56|355.56|357.49|355.49|357.61|355.61|357.47|355.47|17
1723335100000|2024-08-11 00:11:40|357.48|355.48|357.72|355.72|357.78|355.78|357.48|355.48|21
1723335110000|2024-08-11 00:11:50|357.7|355.7|357.68|355.68|357.73|355.73|357.59|355.59|26
1723335120000|2024-08-11 00:12:00|357.67|355.67|357.49|355.49|357.67|355.67|357.36|355.36|26
1723335130000|2024-08-11 00:12:10|357.47|355.47|357.36|355.36|357.49|355.49|357.32|355.32|21
1723335140000|2024-08-11 00:12:20|357.35|355.35|357.35|355.35|357.48|355.48|357.34|355.34|25
1723335150000|2024-08-11 00:12:30|357.34|355.34|357.23|355.23|357.37|355.37|357.23|355.23|18
1723335160000|2024-08-11 00:12:40|357.21|355.21|357.56|355.56|357.56|355.56|357.21|355.21|21
1723335170000|2024-08-11 00:12:50|357.59|355.59|357.24|355.24|357.59|355.59|357.24|355.24|20
1723335180000|2024-08-11 00:13:00|357.27|355.27|357.16|355.16|357.28|355.28|357.06|355.06|25
1723335190000|2024-08-11 00:13:10|357.19|355.19|356.96|354.96|357.22|355.22|356.96|354.96|22
1723335200000|2024-08-11 00:13:20|356.94|354.94|357.08|355.08|357.08|355.08|356.94|354.94|19
1723335210000|2024-08-11 00:13:30|357.05|355.05|356.94|354.94|357.08|355.08|356.93|354.93|11
1723335220000|2024-08-11 00:13:40|356.95|354.95|356.96|354.96|356.98|354.98|356.92|354.92|15
1723335230000|2024-08-11 00:13:50|356.93|354.93|356.86|354.86|356.93|354.93|356.83|354.83|26
1723335240000|2024-08-11 00:14:00|356.89|354.89|356.67|354.67|357|355|356.65|354.65|27
1723335250000|2024-08-11 00:14:10|356.71|354.71|356.76|354.76|356.85|354.85|356.71|354.71|22
1723335260000|2024-08-11 00:14:20|356.79|354.79|356.94|354.94|356.95|354.95|356.78|354.78|20
1723335270000|2024-08-11 00:14:30|356.93|354.93|356.98|354.98|357.01|355.01|356.84|354.84|18
1723335280000|2024-08-11 00:14:40|356.97|354.97|356.94|354.94|356.97|354.97|356.83|354.83|17
1723335290000|2024-08-11 00:14:50|356.96|354.96|357.15|355.15|357.16|355.16|356.94|354.94|26
1723335300000|2024-08-11 00:15:00|357.18|355.18|357.68|355.68|357.69|355.69|357.18|355.18|30
1723335310000|2024-08-11 00:15:10|357.71|355.71|357.7|355.7|357.78|355.78|357.65|355.65|24
1723335320000|2024-08-11 00:15:20|357.72|355.72|357.7|355.7|357.78|355.78|357.64|355.64|17
1723335330000|2024-08-11 00:15:30|357.65|355.65|357.29|355.29|357.65|355.65|357.17|355.17|20
1723335340000|2024-08-11 00:15:40|357.3|355.3|357.23|355.23|357.4|355.4|357.23|355.23|23
1723335350000|2024-08-11 00:15:50|357.25|355.25|357.25|355.25|357.27|355.27|357.15|355.15|18
1723335360000|2024-08-11 00:16:00|357.23|355.23|356.96|354.96|357.25|355.25|356.96|354.96|18
1723335370000|2024-08-11 00:16:10|356.97|354.97|356.97|354.97|357.09|355.09|356.97|354.97|22
1723335380000|2024-08-11 00:16:20|356.96|354.96|356.88|354.88|356.96|354.96|356.8|354.8|18
1723335390000|2024-08-11 00:16:30|356.9|354.9|356.95|354.95|356.98|354.98|356.9|354.9|20
1723335400000|2024-08-11 00:16:40|356.97|354.97|356.95|354.95|356.99|354.99|356.93|354.93|20
1723335410000|2024-08-11 00:16:50|356.93|354.93|356.97|354.97|357.02|355.02|356.85|354.85|21
1723335420000|2024-08-11 00:17:00|356.96|354.96|356.63|354.63|357|355|356.63|354.63|28
1723335430000|2024-08-11 00:17:10|356.64|354.64|356.57|354.57|356.76|354.76|356.57|354.57|25
1723335440000|2024-08-11 00:17:20|356.56|354.56|356.45|354.45|356.56|354.56|356.45|354.45|17
1723335450000|2024-08-11 00:17:30|356.46|354.46|356.18|354.18|356.47|354.47|356.18|354.18|21
1723335460000|2024-08-11 00:17:40|356.2|354.2|356.21|354.21|356.27|354.27|356.14|354.14|25
1723335470000|2024-08-11 00:17:50|356.24|354.24|356.62|354.62|356.66|354.66|356.24|354.24|24
1723335480000|2024-08-11 00:18:00|356.61|354.61|356.31|354.31|356.61|354.61|356.28|354.28|28
1723335490000|2024-08-11 00:18:10|356.3|354.3|356.31|354.31|356.43|354.43|356.3|354.3|19
1723335500000|2024-08-11 00:18:20|356.26|354.26|356.3|354.3|356.4|354.4|356.26|354.26|25
1723335510000|2024-08-11 00:18:30|356.33|354.33|356.49|354.49|356.5|354.5|356.27|354.27|19
1723335520000|2024-08-11 00:18:40|356.51|354.51|356.45|354.45|356.53|354.53|356.43|354.43|13
1723335530000|2024-08-11 00:18:50|356.44|354.44|356.27|354.27|356.45|354.45|356.22|354.22|23
1723335540000|2024-08-11 00:19:00|356.25|354.25|356.03|354.03|356.25|354.25|356.03|354.03|23
1723335550000|2024-08-11 00:19:10|356.02|354.02|355.94|353.94|356.02|354.02|355.87|353.87|20
1723335560000|2024-08-11 00:19:20|355.92|353.92|356.19|354.19|356.24|354.24|355.92|353.92|23
1723335570000|2024-08-11 00:19:30|356.2|354.2|356.1|354.1|356.26|354.26|356.1|354.1|18
1723335580000|2024-08-11 00:19:40|356.09|354.09|356.08|354.08|356.2|354.2|356.07|354.07|21
1723335590000|2024-08-11 00:19:50|356.07|354.07|356.01|354.01|356.08|354.08|355.99|353.99|13
1723335600000|2024-08-11 00:20:00|356|354|355.82|353.82|356|354|355.82|353.82|21
1723335610000|2024-08-11 00:20:10|355.83|353.83|355.84|353.84|355.94|353.94|355.81|353.81|22
1723335620000|2024-08-11 00:20:20|355.85|353.85|355.78|353.78|355.86|353.86|355.72|353.72|15
1723335630000|2024-08-11 00:20:30|355.81|353.81|355.6|353.6|355.81|353.81|355.6|353.6|20
1723335640000|2024-08-11 00:20:40|355.62|353.62|355.61|353.61|355.63|353.63|355.57|353.57|11
1723335650000|2024-08-11 00:20:50|355.6|353.6|355.74|353.74|355.74|353.74|355.6|353.6|24
1723335660000|2024-08-11 00:21:00|355.77|353.77|355.61|353.61|355.82|353.82|355.6|353.6|19
1723335670000|2024-08-11 00:21:10|355.6|353.6|355.61|353.61|355.63|353.63|355.57|353.57|16
1723335680000|2024-08-11 00:21:20|355.62|353.62|355.69|353.69|355.71|353.71|355.62|353.62|11
1723335690000|2024-08-11 00:21:30|355.7|353.7|355.58|353.58|355.71|353.71|355.58|353.58|26
1723335700000|2024-08-11 00:21:40|355.56|353.56|355.5|353.5|355.56|353.56|355.49|353.49|12
1723335710000|2024-08-11 00:21:50|355.53|353.53|355.69|353.69|355.69|353.69|355.53|353.53|17
1723335720000|2024-08-11 00:22:00|355.7|353.7|355.72|353.72|355.77|353.77|355.6|353.6|24
1723335730000|2024-08-11 00:22:10|355.73|353.73|355.72|353.72|355.8|353.8|355.69|353.69|17
1723335740000|2024-08-11 00:22:20|355.75|353.75|355.74|353.74|355.85|353.85|355.71|353.71|24
1723335750000|2024-08-11 00:22:30|355.73|353.73|355.62|353.62|355.73|353.73|355.6|353.6|17
1723335760000|2024-08-11 00:22:40|355.61|353.61|355.55|353.55|355.63|353.63|355.54|353.54|16
1723335770000|2024-08-11 00:22:50|355.54|353.54|355.74|353.74|355.74|353.74|355.51|353.51|22
1723335780000|2024-08-11 00:23:00|355.75|353.75|355.81|353.81|355.89|353.89|355.73|353.73|21
1723335790000|2024-08-11 00:23:10|355.83|353.83|355.78|353.78|356.01|354.01|355.74|353.74|22
1723335800000|2024-08-11 00:23:20|355.77|353.77|355.79|353.79|355.8|353.8|355.75|353.75|16
1723335810000|2024-08-11 00:23:30|355.8|353.8|356|354|356.07|354.07|355.79|353.79|16
1723335820000|2024-08-11 00:23:40|355.99|353.99|355.88|353.88|355.99|353.99|355.88|353.88|20
1723335830000|2024-08-11 00:23:50|355.9|353.9|356.08|354.08|356.08|354.08|355.9|353.9|18
1723335840000|2024-08-11 00:24:00|356.09|354.09|356.15|354.15|356.19|354.19|356.09|354.09|15
1723335850000|2024-08-11 00:24:10|356.17|354.17|356.19|354.19|356.19|354.19|356.13|354.13|17
1723335860000|2024-08-11 00:24:20|356.2|354.2|356.18|354.18|356.27|354.27|356.15|354.15|19
1723335870000|2024-08-11 00:24:30|356.17|354.17|356.23|354.23|356.24|354.24|356.14|354.14|14
1723335880000|2024-08-11 00:24:40|356.24|354.24|356.2|354.2|356.24|354.24|356.14|354.14|16
1723335890000|2024-08-11 00:24:50|356.21|354.21|356.23|354.23|356.26|354.26|356.17|354.17|14
1723335900000|2024-08-11 00:25:00|356.25|354.25|356.17|354.17|356.25|354.25|356.15|354.15|19
1723335910000|2024-08-11 00:25:10|356.18|354.18|355.97|353.97|356.18|354.18|355.97|353.97|20
1723335920000|2024-08-11 00:25:20|355.98|353.98|355.78|353.78|355.99|353.99|355.78|353.78|19
1723335930000|2024-08-11 00:25:30|355.77|353.77|355.72|353.72|355.84|353.84|355.7|353.7|21
1723335940000|2024-08-11 00:25:40|355.73|353.73|355.58|353.58|355.82|353.82|355.55|353.55|26
1723335950000|2024-08-11 00:25:50|355.6|353.6|355.62|353.62|355.62|353.62|355.54|353.54|18
1723335960000|2024-08-11 00:26:00|355.63|353.63|355.62|353.62|355.63|353.63|355.5|353.5|26
1723335970000|2024-08-11 00:26:10|355.63|353.63|355.53|353.53|355.63|353.63|355.53|353.53|17
1723335980000|2024-08-11 00:26:20|355.54|353.54|355.61|353.61|355.65|353.65|355.54|353.54|15
1723335990000|2024-08-11 00:26:30|355.59|353.59|355.5|353.5|355.59|353.59|355.46|353.46|12
1723336000000|2024-08-11 00:26:40|355.49|353.49|355.51|353.51|355.51|353.51|355.46|353.46|18
1723336010000|2024-08-11 00:26:50|355.54|353.54|355.49|353.49|355.54|353.54|355.48|353.48|14
1723336020000|2024-08-11 00:27:00|355.48|353.48|355.63|353.63|355.63|353.63|355.45|353.45|17
1723336030000|2024-08-11 00:27:10|355.65|353.65|355.51|353.51|355.65|353.65|355.46|353.46|18
1723336040000|2024-08-11 00:27:20|355.5|353.5|355.46|353.46|355.52|353.52|355.46|353.46|15
1723336050000|2024-08-11 00:27:30|355.44|353.44|355.25|353.25|355.44|353.44|355.21|353.21|16
1723336060000|2024-08-11 00:27:40|355.26|353.26|355.31|353.31|355.33|353.33|355.26|353.26|17
1723336070000|2024-08-11 00:27:50|355.3|353.3|355.2|353.2|355.3|353.3|355.1|353.1|22
1723336080000|2024-08-11 00:28:00|355.21|353.21|355.37|353.37|355.38|353.38|355.2|353.2|16
1723336090000|2024-08-11 00:28:10|355.35|353.35|355.22|353.22|355.37|353.37|355.21|353.21|21
1723336100000|2024-08-11 00:28:20|355.21|353.21|355.26|353.26|355.26|353.26|355.18|353.18|20
1723336110000|2024-08-11 00:28:30|355.25|353.25|355.24|353.24|355.25|353.25|355.22|353.22|11
1723336120000|2024-08-11 00:28:40|355.23|353.23|355.34|353.34|355.34|353.34|355.22|353.22|20
1723336130000|2024-08-11 00:28:50|355.35|353.35|355.27|353.27|355.35|353.35|355.26|353.26|20
1723336140000|2024-08-11 00:29:00|355.23|353.23|355.33|353.33|355.33|353.33|355.2|353.2|15
1723336150000|2024-08-11 00:29:10|355.32|353.32|355.3|353.3|355.36|353.36|355.29|353.29|19
1723336160000|2024-08-11 00:29:20|355.32|353.32|355.44|353.44|355.44|353.44|355.32|353.32|15
1723336170000|2024-08-11 00:29:30|355.42|353.42|355.25|353.25|355.42|353.42|355.24|353.24|13
1723336180000|2024-08-11 00:29:40|355.26|353.26|355.31|353.31|355.35|353.35|355.2|353.2|23
1723336190000|2024-08-11 00:29:50|355.32|353.32|355.3|353.3|355.32|353.32|355.25|353.25|15
1723336200000|2024-08-11 00:30:00|355.28|353.28|355.47|353.47|355.52|353.52|355.28|353.28|23
1723336210000|2024-08-11 00:30:10|355.44|353.44|355.34|353.34|355.53|353.53|355.34|353.34|23
1723336220000|2024-08-11 00:30:20|355.32|353.32|355.32|353.32|355.44|353.44|355.29|353.29|19
1723336230000|2024-08-11 00:30:30|355.31|353.31|355.37|353.37|355.44|353.44|355.28|353.28|20
1723336240000|2024-08-11 00:30:40|355.35|353.35|355.29|353.29|355.35|353.35|355.29|353.29|16
1723336250000|2024-08-11 00:30:50|355.3|353.3|355.19|353.19|355.3|353.3|355.18|353.18|15
1723336260000|2024-08-11 00:31:00|355.2|353.2|355.24|353.24|355.27|353.27|355.11|353.11|21
1723336270000|2024-08-11 00:31:10|355.23|353.23|355.43|353.43|355.47|353.47|355.23|353.23|19
1723336280000|2024-08-11 00:31:20|355.42|353.42|355.5|353.5|355.65|353.65|355.41|353.41|31
1723336290000|2024-08-11 00:31:30|355.48|353.48|355.53|353.53|355.53|353.53|355.39|353.39|23
1723336300000|2024-08-11 00:31:40|355.56|353.56|355.49|353.49|355.64|353.64|355.49|353.49|22
1723336310000|2024-08-11 00:31:50|355.48|353.48|355.59|353.59|355.59|353.59|355.43|353.43|20
1723336320000|2024-08-11 00:32:00|355.58|353.58|355.47|353.47|355.71|353.71|355.47|353.47|25
1723336330000|2024-08-11 00:32:10|355.48|353.48|355.31|353.31|355.53|353.53|355.3|353.3|21
1723336340000|2024-08-11 00:32:20|355.3|353.3|355.2|353.2|355.33|353.33|355.19|353.19|22
1723336350000|2024-08-11 00:32:30|355.18|353.18|355.26|353.26|355.26|353.26|355.18|353.18|20
1723336360000|2024-08-11 00:32:40|355.24|353.24|355.35|353.35|355.35|353.35|355.24|353.24|8
1723336370000|2024-08-11 00:32:50|355.34|353.34|355.28|353.28|355.34|353.34|355.26|353.26|14
1723336380000|2024-08-11 00:33:00|355.29|353.29|355.47|353.47|355.51|353.51|355.26|353.26|22
1723336390000|2024-08-11 00:33:10|355.45|353.45|355.59|353.59|355.59|353.59|355.45|353.45|22
1723336400000|2024-08-11 00:33:20|355.62|353.62|355.42|353.42|355.64|353.64|355.42|353.42|18
1723336410000|2024-08-11 00:33:30|355.38|353.38|355.39|353.39|355.43|353.43|355.37|353.37|14
1723336420000|2024-08-11 00:33:40|355.4|353.4|355.46|353.46|355.46|353.46|355.4|353.4|17
1723336430000|2024-08-11 00:33:50|355.47|353.47|355.48|353.48|355.53|353.53|355.46|353.46|16
1723336440000|2024-08-11 00:34:00|355.5|353.5|355.56|353.56|355.57|353.57|355.45|353.45|20
1723336450000|2024-08-11 00:34:10|355.57|353.57|355.37|353.37|355.58|353.58|355.37|353.37|11
1723336460000|2024-08-11 00:34:20|355.36|353.36|355.35|353.35|355.42|353.42|355.34|353.34|17
1723336470000|2024-08-11 00:34:30|355.34|353.34|355.29|353.29|355.34|353.34|355.25|353.25|16
1723336480000|2024-08-11 00:34:40|355.28|353.28|355.27|353.27|355.32|353.32|355.26|353.26|14
1723336490000|2024-08-11 00:34:50|355.26|353.26|355.36|353.36|355.36|353.36|355.25|353.25|15
1723336500000|2024-08-11 00:35:00|355.39|353.39|355.43|353.43|355.44|353.44|355.3|353.3|21
1723336510000|2024-08-11 00:35:10|355.44|353.44|355.62|353.62|355.62|353.62|355.44|353.44|25
1723336520000|2024-08-11 00:35:20|355.61|353.61|355.58|353.58|355.61|353.61|355.46|353.46|14
1723336530000|2024-08-11 00:35:30|355.61|353.61|355.83|353.83|355.83|353.83|355.61|353.61|22
1723336540000|2024-08-11 00:35:40|355.82|353.82|356|354|356|354|355.82|353.82|20
1723336550000|2024-08-11 00:35:50|355.98|353.98|356.04|354.04|356.08|354.08|355.95|353.95|22
1723336560000|2024-08-11 00:36:00|356.05|354.05|356.21|354.21|356.22|354.22|356.04|354.04|19
1723336570000|2024-08-11 00:36:10|356.22|354.22|356.22|354.22|356.34|354.34|356.21|354.21|27
1723336580000|2024-08-11 00:36:20|356.21|354.21|356.21|354.21|356.21|354.21|356.07|354.07|22
1723336590000|2024-08-11 00:36:30|356.19|354.19|356.23|354.23|356.27|354.27|356.19|354.19|21
1723336600000|2024-08-11 00:36:40|356.25|354.25|356.31|354.31|356.34|354.34|356.25|354.25|22
1723336610000|2024-08-11 00:36:50|356.3|354.3|356.43|354.43|356.43|354.43|356.3|354.3|10
1723336620000|2024-08-11 00:37:00|356.44|354.44|356.43|354.43|356.5|354.5|356.42|354.42|22
1723336630000|2024-08-11 00:37:10|356.41|354.41|356.39|354.39|356.43|354.43|356.38|354.38|15
1723336640000|2024-08-11 00:37:20|356.4|354.4|356.33|354.33|356.4|354.4|356.32|354.32|9
1723336650000|2024-08-11 00:37:30|356.34|354.34|356.49|354.49|356.54|354.54|356.34|354.34|21
1723336660000|2024-08-11 00:37:40|356.48|354.48|356.45|354.45|356.48|354.48|356.39|354.39|18
1723336670000|2024-08-11 00:37:50|356.44|354.44|356.33|354.33|356.44|354.44|356.33|354.33|13
1723336680000|2024-08-11 00:38:00|356.34|354.34|356.44|354.44|356.44|354.44|356.33|354.33|11
1723336690000|2024-08-11 00:38:10|356.42|354.42|356.36|354.36|356.43|354.43|356.36|354.36|10
1723336700000|2024-08-11 00:38:20|356.29|354.29|356.13|354.13|356.32|354.32|356.13|354.13|23
1723336710000|2024-08-11 00:38:30|356.15|354.15|355.92|353.92|356.17|354.17|355.92|353.92|21
1723336720000|2024-08-11 00:38:40|355.91|353.91|356|354|356.02|354.02|355.88|353.88|24
1723336730000|2024-08-11 00:38:50|356.01|354.01|355.97|353.97|356.05|354.05|355.94|353.94|16
1723336740000|2024-08-11 00:39:00|356|354|356.15|354.15|356.15|354.15|355.99|353.99|18
1723336750000|2024-08-11 00:39:10|356.13|354.13|356.22|354.22|356.22|354.22|356.13|354.13|9
1723336760000|2024-08-11 00:39:20|356.2|354.2|356.07|354.07|356.2|354.2|356.07|354.07|22
1723336770000|2024-08-11 00:39:30|356.12|354.12|356.1|354.1|356.12|354.12|356.05|354.05|13
1723336780000|2024-08-11 00:39:40|356.09|354.09|356.2|354.2|356.21|354.21|356.08|354.08|17
1723336790000|2024-08-11 00:39:50|356.18|354.18|356.39|354.39|356.4|354.4|356.18|354.18|18
1723336800000|2024-08-11 00:40:00|356.4|354.4|356.55|354.55|356.55|354.55|356.38|354.38|25
1723336810000|2024-08-11 00:40:10|356.54|354.54|356.58|354.58|356.59|354.59|356.53|354.53|16
1723336820000|2024-08-11 00:40:20|356.57|354.57|356.53|354.53|356.59|354.59|356.48|354.48|10
1723336830000|2024-08-11 00:40:30|356.54|354.54|356.78|354.78|356.78|354.78|356.54|354.54|20
1723336840000|2024-08-11 00:40:40|356.79|354.79|356.77|354.77|356.82|354.82|356.76|354.76|20
1723336850000|2024-08-11 00:40:50|356.76|354.76|356.61|354.61|356.76|354.76|356.58|354.58|12
1723336860000|2024-08-11 00:41:00|356.66|354.66|356.85|354.85|356.85|354.85|356.66|354.66|16
1723336870000|2024-08-11 00:41:10|356.87|354.87|356.65|354.65|356.87|354.87|356.65|354.65|21
1723336880000|2024-08-11 00:41:20|356.66|354.66|356.56|354.56|356.66|354.66|356.56|354.56|16
1723336890000|2024-08-11 00:41:30|356.57|354.57|356.53|354.53|356.59|354.59|356.45|354.45|12
1723336900000|2024-08-11 00:41:40|356.59|354.59|356.61|354.61|356.7|354.7|356.58|354.58|13
1723336910000|2024-08-11 00:41:50|356.62|354.62|356.4|354.4|356.62|354.62|356.4|354.4|16
1723336920000|2024-08-11 00:42:00|356.39|354.39|356.29|354.29|356.43|354.43|356.28|354.28|21
1723336930000|2024-08-11 00:42:10|356.27|354.27|356.1|354.1|356.28|354.28|356.09|354.09|16
1723336940000|2024-08-11 00:42:20|356.16|354.16|356.11|354.11|356.26|354.26|356.09|354.09|22
1723336950000|2024-08-11 00:42:30|356.1|354.1|356.13|354.13|356.16|354.16|356.1|354.1|16
1723336960000|2024-08-11 00:42:40|356.14|354.14|356.31|354.31|356.31|354.31|356.13|354.13|21
1723336970000|2024-08-11 00:42:50|356.28|354.28|356.15|354.15|356.28|354.28|356.13|354.13|20
1723336980000|2024-08-11 00:43:00|356.14|354.14|356.24|354.24|356.25|354.25|356.14|354.14|16
1723336990000|2024-08-11 00:43:10|356.25|354.25|356.23|354.23|356.25|354.25|356.18|354.18|20
1723337000000|2024-08-11 00:43:20|356.24|354.24|356.1|354.1|356.27|354.27|356.1|354.1|19
1723337010000|2024-08-11 00:43:30|356.12|354.12|356.25|354.25|356.3|354.3|356.11|354.11|20
1723337020000|2024-08-11 00:43:40|356.26|354.26|356.25|354.25|356.29|354.29|356.25|354.25|15
1723337030000|2024-08-11 00:43:50|356.23|354.23|356.12|354.12|356.23|354.23|356.09|354.09|12
1723337040000|2024-08-11 00:44:00|356.14|354.14|356.12|354.12|356.16|354.16|356.11|354.11|19
1723337050000|2024-08-11 00:44:10|356.13|354.13|355.96|353.96|356.13|354.13|355.92|353.92|22
1723337060000|2024-08-11 00:44:20|355.99|353.99|356.12|354.12|356.13|354.13|355.99|353.99|18
1723337070000|2024-08-11 00:44:30|356.13|354.13|355.88|353.88|356.13|354.13|355.88|353.88|19
1723337080000|2024-08-11 00:44:40|355.89|353.89|355.99|353.99|355.99|353.99|355.88|353.88|19
1723337090000|2024-08-11 00:44:50|355.98|353.98|355.93|353.93|356|354|355.91|353.91|15
1723337100000|2024-08-11 00:45:00|355.91|353.91|355.98|353.98|355.99|353.99|355.88|353.88|19
1723337110000|2024-08-11 00:45:10|355.99|353.99|355.88|353.88|356.11|354.11|355.87|353.87|23
1723337120000|2024-08-11 00:45:20|355.89|353.89|355.93|353.93|355.96|353.96|355.88|353.88|20
1723337130000|2024-08-11 00:45:30|355.92|353.92|355.9|353.9|356.02|354.02|355.89|353.89|20
1723337140000|2024-08-11 00:45:40|355.91|353.91|355.8|353.8|355.92|353.92|355.8|353.8|14
1723337150000|2024-08-11 00:45:50|355.81|353.81|355.76|353.76|355.81|353.81|355.76|353.76|9
1723337160000|2024-08-11 00:46:00|355.77|353.77|355.82|353.82|355.82|353.82|355.74|353.74|16
1723337170000|2024-08-11 00:46:10|355.83|353.83|355.74|353.74|355.84|353.84|355.74|353.74|13
1723337180000|2024-08-11 00:46:20|355.73|353.73|355.76|353.76|355.78|353.78|355.7|353.7|17
1723337190000|2024-08-11 00:46:30|355.73|353.73|355.81|353.81|355.82|353.82|355.71|353.71|17
1723337200000|2024-08-11 00:46:40|355.79|353.79|355.8|353.8|355.88|353.88|355.79|353.79|15
1723337210000|2024-08-11 00:46:50|355.81|353.81|355.89|353.89|355.89|353.89|355.8|353.8|5
1723337220000|2024-08-11 00:47:00|355.92|353.92|355.95|353.95|355.98|353.98|355.92|353.92|13
1723337230000|2024-08-11 00:47:10|355.93|353.93|355.97|353.97|355.97|353.97|355.79|353.79|21
1723337240000|2024-08-11 00:47:20|355.96|353.96|355.93|353.93|355.97|353.97|355.93|353.93|17
1723337250000|2024-08-11 00:47:30|355.9|353.9|355.99|353.99|355.99|353.99|355.9|353.9|6
1723337260000|2024-08-11 00:47:40|356|354|356.03|354.03|356.03|354.03|355.99|353.99|6
1723337270000|2024-08-11 00:47:50|355.99|353.99|355.99|353.99|356|354|355.99|353.99|3
1723337280000|2024-08-11 00:48:00|356.01|354.01|356.03|354.03|356.05|354.05|356.01|354.01|7
1723337290000|2024-08-11 00:48:10|356.02|354.02|356.02|354.02|356.02|354.02|356.02|354.02|1
1723337300000|2024-08-11 00:48:20|356.03|354.03|356.04|354.04|356.04|354.04|356.03|354.03|2
1723337310000|2024-08-11 00:48:30|356.03|354.03|356.26|354.26|356.26|354.26|356.02|354.02|6
1723337330000|2024-08-11 00:48:50|356.29|354.29|356.39|354.39|356.39|354.39|356.29|354.29|12
1723337340000|2024-08-11 00:49:00|356.38|354.38|356.33|354.33|356.4|354.4|356.32|354.32|12
1723337350000|2024-08-11 00:49:10|356.34|354.34|356.39|354.39|356.4|354.4|356.34|354.34|12
1723337360000|2024-08-11 00:49:20|356.41|354.41|356.41|354.41|356.42|354.42|356.39|354.39|8
1723337370000|2024-08-11 00:49:30|356.4|354.4|356.48|354.48|356.48|354.48|356.4|354.4|12
1723337380000|2024-08-11 00:49:40|356.45|354.45|356.49|354.49|356.49|354.49|356.44|354.44|9
1723337390000|2024-08-11 00:49:50|356.5|354.5|356.49|354.49|356.53|354.53|356.49|354.49|10
1723337400000|2024-08-11 00:50:00|356.5|354.5|356.42|354.42|356.51|354.51|356.31|354.31|20
1723337410000|2024-08-11 00:50:10|356.43|354.43|356.44|354.44|356.48|354.48|356.42|354.42|13
1723337420000|2024-08-11 00:50:20|356.43|354.43|356.46|354.46|356.5|354.5|356.41|354.41|22
1723337430000|2024-08-11 00:50:30|356.45|354.45|356.49|354.49|356.49|354.49|356.4|354.4|11
1723337440000|2024-08-11 00:50:40|356.48|354.48|356.31|354.31|356.49|354.49|356.31|354.31|14
1723337450000|2024-08-11 00:50:50|356.29|354.29|356.39|354.39|356.4|354.4|356.26|354.26|17
1723337460000|2024-08-11 00:51:00|356.38|354.38|356.57|354.57|356.59|354.59|356.37|354.37|15
1723337470000|2024-08-11 00:51:10|356.6|354.6|356.5|354.5|356.6|354.6|356.49|354.49|13
1723337480000|2024-08-11 00:51:20|356.49|354.49|356.45|354.45|356.49|354.49|356.41|354.41|8
1723337490000|2024-08-11 00:51:30|356.43|354.43|356.52|354.52|356.52|354.52|356.43|354.43|11
1723337500000|2024-08-11 00:51:40|356.54|354.54|356.58|354.58|356.58|354.58|356.54|354.54|10
1723337510000|2024-08-11 00:51:50|356.62|354.62|356.59|354.59|356.65|354.65|356.59|354.59|13
1723337520000|2024-08-11 00:52:00|356.58|354.58|356.64|354.64|356.64|354.64|356.54|354.54|13
1723337530000|2024-08-11 00:52:10|356.69|354.69|356.5|354.5|356.7|354.7|356.43|354.43|14
1723337540000|2024-08-11 00:52:20|356.51|354.51|356.35|354.35|356.56|354.56|356.35|354.35|15
1723337550000|2024-08-11 00:52:30|356.38|354.38|356.3|354.3|356.38|354.38|356.27|354.27|21
1723337560000|2024-08-11 00:52:40|356.31|354.31|356.35|354.35|356.35|354.35|356.28|354.28|14
1723337570000|2024-08-11 00:52:50|356.36|354.36|356.4|354.4|356.44|354.44|356.35|354.35|10
1723337580000|2024-08-11 00:53:00|356.41|354.41|356.53|354.53|356.53|354.53|356.39|354.39|16
1723337590000|2024-08-11 00:53:10|356.54|354.54|356.58|354.58|356.62|354.62|356.54|354.54|19
1723337600000|2024-08-11 00:53:20|356.57|354.57|356.51|354.51|356.62|354.62|356.51|354.51|18
1723337610000|2024-08-11 00:53:30|356.5|354.5|356.36|354.36|356.5|354.5|356.36|354.36|5
1723337620000|2024-08-11 00:53:40|356.37|354.37|356.44|354.44|356.44|354.44|356.36|354.36|14
1723337630000|2024-08-11 00:53:50|356.45|354.45|356.4|354.4|356.45|354.45|356.37|354.37|9
1723337640000|2024-08-11 00:54:00|356.38|354.38|356.39|354.39|356.42|354.42|356.38|354.38|5
1723337650000|2024-08-11 00:54:10|356.37|354.37|356.36|354.36|356.41|354.41|356.36|354.36|8
1723337660000|2024-08-11 00:54:20|356.34|354.34|356.37|354.37|356.39|354.39|356.33|354.33|14
1723337670000|2024-08-11 00:54:30|356.39|354.39|356.34|354.34|356.41|354.41|356.33|354.33|21
1723337680000|2024-08-11 00:54:40|356.35|354.35|356.34|354.34|356.35|354.35|356.34|354.34|2
1723337690000|2024-08-11 00:54:50|356.35|354.35|356.42|354.42|356.42|354.42|356.34|354.34|6
1723337700000|2024-08-11 00:55:00|356.41|354.41|356.35|354.35|356.46|354.46|356.35|354.35|10
1723337710000|2024-08-11 00:55:10|356.29|354.29|356.18|354.18|356.29|354.29|356.18|354.18|18
1723337720000|2024-08-11 00:55:20|356.19|354.19|356.09|354.09|356.25|354.25|356.09|354.09|20
1723337730000|2024-08-11 00:55:30|356.14|354.14|356.18|354.18|356.26|354.26|356.14|354.14|16
1723337740000|2024-08-11 00:55:40|356.19|354.19|356.15|354.15|356.21|354.21|356.15|354.15|15
1723337750000|2024-08-11 00:55:50|356.16|354.16|356.22|354.22|356.23|354.23|356.14|354.14|17
1723337760000|2024-08-11 00:56:00|356.23|354.23|356.22|354.22|356.25|354.25|356.18|354.18|12
1723337770000|2024-08-11 00:56:10|356.21|354.21|356|354|356.21|354.21|356|354|16
1723337780000|2024-08-11 00:56:20|356.01|354.01|356.12|354.12|356.13|354.13|355.99|353.99|17
1723337790000|2024-08-11 00:56:30|356.1|354.1|356.24|354.24|356.25|354.25|356.07|354.07|19
1723337800000|2024-08-11 00:56:40|356.25|354.25|356.31|354.31|356.32|354.32|356.24|354.24|13
1723337810000|2024-08-11 00:56:50|356.3|354.3|356.25|354.25|356.33|354.33|356.24|354.24|12
1723337820000|2024-08-11 00:57:00|356.24|354.24|356.25|354.25|356.3|354.3|356.24|354.24|15
1723337830000|2024-08-11 00:57:10|356.26|354.26|356.21|354.21|356.28|354.28|356.18|354.18|16
1723337840000|2024-08-11 00:57:20|356.2|354.2|356.05|354.05|356.2|354.2|356.01|354.01|17
1723337850000|2024-08-11 00:57:30|356.04|354.04|355.97|353.97|356.05|354.05|355.97|353.97|11
1723337860000|2024-08-11 00:57:40|355.98|353.98|355.98|353.98|356.03|354.03|355.98|353.98|19
1723337870000|2024-08-11 00:57:50|355.99|353.99|355.97|353.97|356.03|354.03|355.97|353.97|15
1723337880000|2024-08-11 00:58:00|355.98|353.98|356.01|354.01|356.01|354.01|355.95|353.95|16
1723337890000|2024-08-11 00:58:10|356.02|354.02|355.93|353.93|356.02|354.02|355.93|353.93|12
1723337900000|2024-08-11 00:58:20|355.94|353.94|355.94|353.94|355.95|353.95|355.93|353.93|9
1723337910000|2024-08-11 00:58:30|355.93|353.93|355.99|353.99|356.01|354.01|355.93|353.93|9
1723337920000|2024-08-11 00:58:40|356|354|356.07|354.07|356.11|354.11|356|354|15
1723337930000|2024-08-11 00:58:50|356.06|354.06|355.97|353.97|356.07|354.07|355.96|353.96|12
1723337940000|2024-08-11 00:59:00|355.94|353.94|356.03|354.03|356.04|354.04|355.9|353.9|15
1723337950000|2024-08-11 00:59:10|356.02|354.02|356.02|354.02|356.04|354.04|356|354|10
1723337960000|2024-08-11 00:59:20|356.03|354.03|355.99|353.99|356.03|354.03|355.99|353.99|5
1723337970000|2024-08-11 00:59:30|356|354|356.06|354.06|356.07|354.07|356|354|7
1723337980000|2024-08-11 00:59:40|356.05|354.05|356.18|354.18|356.18|354.18|356.03|354.03|16
1723337990000|2024-08-11 00:59:50|356.2|354.2|356.16|354.16|356.23|354.23|356.14|354.14|11
1723338000000|2024-08-11 01:00:00|356.17|354.17|356.15|354.15|356.17|354.17|356.15|354.15|17
1723338010000|2024-08-11 01:00:10|356.13|354.13|356.07|354.07|356.17|354.17|356.04|354.04|15
1723338020000|2024-08-11 01:00:20|356.08|354.08|356.16|354.16|356.16|354.16|356.07|354.07|9
1723338030000|2024-08-11 01:00:30|356.17|354.17|356.21|354.21|356.24|354.24|356.16|354.16|9
1723338040000|2024-08-11 01:00:40|356.16|354.16|356.14|354.14|356.16|354.16|356.12|354.12|13
1723338050000|2024-08-11 01:00:50|356.05|354.05|356.04|354.04|356.07|354.07|356.04|354.04|10
1723338060000|2024-08-11 01:01:00|356.03|354.03|356.01|354.01|356.08|354.08|356.01|354.01|13
1723338070000|2024-08-11 01:01:10|355.98|353.98|356.01|354.01|356.04|354.04|355.95|353.95|16
1723338080000|2024-08-11 01:01:20|356.02|354.02|356.02|354.02|356.02|354.02|355.99|353.99|8
1723338090000|2024-08-11 01:01:30|356.03|354.03|355.96|353.96|356.08|354.08|355.96|353.96|20
1723338100000|2024-08-11 01:01:40|355.97|353.97|356.03|354.03|356.1|354.1|355.97|353.97|15
1723338110000|2024-08-11 01:01:50|356|354|355.98|353.98|356|354|355.96|353.96|16
1723338120000|2024-08-11 01:02:00|355.97|353.97|355.97|353.97|356.02|354.02|355.94|353.94|17
1723338130000|2024-08-11 01:02:10|355.98|353.98|355.86|353.86|356|354|355.86|353.86|15
1723338140000|2024-08-11 01:02:20|355.85|353.85|355.81|353.81|355.86|353.86|355.81|353.81|9
1723338150000|2024-08-11 01:02:30|355.83|353.83|355.88|353.88|355.89|353.89|355.78|353.78|19
1723338160000|2024-08-11 01:02:40|355.87|353.87|355.86|353.86|355.9|353.9|355.86|353.86|9
1723338170000|2024-08-11 01:02:50|355.85|353.85|355.87|353.87|355.91|353.91|355.85|353.85|6
1723338180000|2024-08-11 01:03:00|355.88|353.88|355.88|353.88|355.91|353.91|355.84|353.84|17
1723338190000|2024-08-11 01:03:10|355.87|353.87|355.76|353.76|355.87|353.87|355.74|353.74|11
1723338200000|2024-08-11 01:03:20|355.77|353.77|355.78|353.78|355.78|353.78|355.72|353.72|15
1723338210000|2024-08-11 01:03:30|355.79|353.79|355.79|353.79|355.81|353.81|355.78|353.78|8
1723338220000|2024-08-11 01:03:40|355.78|353.78|355.65|353.65|355.81|353.81|355.65|353.65|17
1723338230000|2024-08-11 01:03:50|355.64|353.64|355.63|353.63|355.66|353.66|355.63|353.63|5
1723338240000|2024-08-11 01:04:00|355.64|353.64|355.66|353.66|355.69|353.69|355.64|353.64|18
1723338250000|2024-08-11 01:04:10|355.68|353.68|355.68|353.68|355.69|353.69|355.67|353.67|5
1723338260000|2024-08-11 01:04:20|355.71|353.71|355.66|353.66|355.75|353.75|355.63|353.63|15
1723338270000|2024-08-11 01:04:30|355.67|353.67|355.75|353.75|355.75|353.75|355.65|353.65|12
1723338280000|2024-08-11 01:04:40|355.77|353.77|355.88|353.88|355.93|353.93|355.77|353.77|24
1723338290000|2024-08-11 01:04:50|355.9|353.9|355.9|353.9|355.96|353.96|355.88|353.88|15
1723338300000|2024-08-11 01:05:00|355.91|353.91|355.76|353.76|355.94|353.94|355.75|353.75|19
1723338310000|2024-08-11 01:05:10|355.77|353.77|355.8|353.8|355.8|353.8|355.75|353.75|10
1723338320000|2024-08-11 01:05:20|355.81|353.81|355.75|353.75|355.81|353.81|355.75|353.75|10
1723338330000|2024-08-11 01:05:30|355.76|353.76|355.84|353.84|355.84|353.84|355.75|353.75|11
1723338340000|2024-08-11 01:05:40|355.85|353.85|355.89|353.89|355.9|353.9|355.82|353.82|15
1723338350000|2024-08-11 01:05:50|355.91|353.91|355.59|353.59|355.96|353.96|355.59|353.59|24
1723338360000|2024-08-11 01:06:00|355.58|353.58|355.55|353.55|355.59|353.59|355.54|353.54|13
1723338370000|2024-08-11 01:06:10|355.56|353.56|355.55|353.55|355.58|353.58|355.55|353.55|11
1723338380000|2024-08-11 01:06:20|355.56|353.56|355.58|353.58|355.58|353.58|355.53|353.53|12
1723338390000|2024-08-11 01:06:30|355.57|353.57|355.56|353.56|355.58|353.58|355.54|353.54|17
1723338400000|2024-08-11 01:06:40|355.55|353.55|355.54|353.54|355.57|353.57|355.54|353.54|19
1723338410000|2024-08-11 01:06:50|355.55|353.55|355.55|353.55|355.6|353.6|355.54|353.54|17
1723338420000|2024-08-11 01:07:00|355.57|353.57|355.66|353.66|355.67|353.67|355.55|353.55|25
1723338430000|2024-08-11 01:07:10|355.68|353.68|355.61|353.61|355.74|353.74|355.6|353.6|16
1723338440000|2024-08-11 01:07:20|355.64|353.64|355.63|353.63|355.64|353.64|355.61|353.61|6
1723338450000|2024-08-11 01:07:30|355.64|353.64|355.71|353.71|355.73|353.73|355.63|353.63|14
1723338460000|2024-08-11 01:07:40|355.72|353.72|355.62|353.62|355.72|353.72|355.61|353.61|12
1723338470000|2024-08-11 01:07:50|355.63|353.63|355.75|353.75|355.75|353.75|355.63|353.63|9
1723338480000|2024-08-11 01:08:00|355.74|353.74|355.75|353.75|355.75|353.75|355.7|353.7|17
1723338490000|2024-08-11 01:08:10|355.74|353.74|355.82|353.82|355.82|353.82|355.74|353.74|16
1723338500000|2024-08-11 01:08:20|355.81|353.81|355.81|353.81|355.81|353.81|355.78|353.78|9
1723338510000|2024-08-11 01:08:30|355.79|353.79|355.85|353.85|355.86|353.86|355.78|353.78|18
1723338520000|2024-08-11 01:08:40|355.84|353.84|355.82|353.82|355.85|353.85|355.82|353.82|5
1723338530000|2024-08-11 01:08:50|355.81|353.81|355.8|353.8|355.81|353.81|355.79|353.79|10
1723338540000|2024-08-11 01:09:00|355.82|353.82|355.96|353.96|355.97|353.97|355.8|353.8|13
1723338550000|2024-08-11 01:09:10|355.94|353.94|355.99|353.99|355.99|353.99|355.9|353.9|18
1723338560000|2024-08-11 01:09:20|355.97|353.97|356.02|354.02|356.02|354.02|355.97|353.97|10
1723338570000|2024-08-11 01:09:30|356.01|354.01|356|354|356.01|354.01|355.99|353.99|5
1723338580000|2024-08-11 01:09:40|356.01|354.01|356.09|354.09|356.1|354.1|356|354|11
1723338600000|2024-08-11 01:10:00|356.07|354.07|355.94|353.94|356.12|354.12|355.94|353.94|17
1723338610000|2024-08-11 01:10:10|355.93|353.93|355.88|353.88|355.93|353.93|355.85|353.85|16
1723338620000|2024-08-11 01:10:20|355.87|353.87|355.92|353.92|355.92|353.92|355.87|353.87|15
1723338630000|2024-08-11 01:10:30|355.9|353.9|355.91|353.91|355.93|353.93|355.9|353.9|13
1723338640000|2024-08-11 01:10:40|355.9|353.9|355.89|353.89|355.91|353.91|355.88|353.88|6
1723338650000|2024-08-11 01:10:50|355.88|353.88|355.89|353.89|355.9|353.9|355.88|353.88|4
1723338660000|2024-08-11 01:11:00|355.88|353.88|356.05|354.05|356.06|354.06|355.88|353.88|12
1723338670000|2024-08-11 01:11:10|356.04|354.04|356.06|354.06|356.23|354.23|356.04|354.04|18
1723338680000|2024-08-11 01:11:20|356.08|354.08|356.11|354.11|356.11|354.11|356.04|354.04|8
1723338690000|2024-08-11 01:11:30|356.1|354.1|356.22|354.22|356.22|354.22|356.08|354.08|13
1723338700000|2024-08-11 01:11:40|356.21|354.21|356.28|354.28|356.28|354.28|356.17|354.17|22
1723338710000|2024-08-11 01:11:50|356.26|354.26|356.21|354.21|356.32|354.32|356.21|354.21|15
1723338720000|2024-08-11 01:12:00|356.22|354.22|356.34|354.34|356.41|354.41|356.22|354.22|16
1723338730000|2024-08-11 01:12:10|356.33|354.33|356.34|354.34|356.34|354.34|356.32|354.32|5
1723338740000|2024-08-11 01:12:20|356.35|354.35|356.35|354.35|356.36|354.36|356.34|354.34|5
1723338750000|2024-08-11 01:12:30|356.36|354.36|356.38|354.38|356.43|354.43|356.35|354.35|11
1723338760000|2024-08-11 01:12:40|356.37|354.37|356.48|354.48|356.51|354.51|356.37|354.37|14
1723338770000|2024-08-11 01:12:50|356.49|354.49|356.48|354.48|356.5|354.5|356.45|354.45|12
1723338780000|2024-08-11 01:13:00|356.49|354.49|356.75|354.75|356.75|354.75|356.49|354.49|20
1723338790000|2024-08-11 01:13:10|356.8|354.8|356.73|354.73|356.8|354.8|356.71|354.71|9
1723338800000|2024-08-11 01:13:20|356.76|354.76|356.77|354.77|356.79|354.79|356.72|354.72|9
1723338810000|2024-08-11 01:13:30|356.76|354.76|356.86|354.86|356.87|354.87|356.73|354.73|14
1723338820000|2024-08-11 01:13:40|356.85|354.85|357|355|357.05|355.05|356.85|354.85|29
1723338830000|2024-08-11 01:13:50|356.98|354.98|357.08|355.08|357.09|355.09|356.98|354.98|13
1723338840000|2024-08-11 01:14:00|357.1|355.1|357.11|355.11|357.15|355.15|357.04|355.04|25
1723338850000|2024-08-11 01:14:10|357.15|355.15|357.13|355.13|357.15|355.15|357.12|355.12|17
1723338860000|2024-08-11 01:14:20|357.14|355.14|357.11|355.11|357.15|355.15|357.11|355.11|5
1723338870000|2024-08-11 01:14:30|357.13|355.13|357.08|355.08|357.15|355.15|357.08|355.08|10
1723338880000|2024-08-11 01:14:40|357.05|355.05|356.97|354.97|357.05|355.05|356.93|354.93|16
1723338890000|2024-08-11 01:14:50|356.99|354.99|357.02|355.02|357.05|355.05|356.99|354.99|18
1723338900000|2024-08-11 01:15:00|357.01|355.01|357.03|355.03|357.07|355.07|357.01|355.01|13
1723338910000|2024-08-11 01:15:10|357.04|355.04|356.76|354.76|357.04|355.04|356.75|354.75|12
1723338920000|2024-08-11 01:15:20|356.77|354.77|356.74|354.74|356.77|354.77|356.7|354.7|19
1723338930000|2024-08-11 01:15:30|356.77|354.77|356.88|354.88|356.88|354.88|356.74|354.74|16
1723338940000|2024-08-11 01:15:40|356.9|354.9|356.67|354.67|356.9|354.9|356.67|354.67|13
1723338950000|2024-08-11 01:15:50|356.66|354.66|356.56|354.56|356.66|354.66|356.48|354.48|19
1723338960000|2024-08-11 01:16:00|356.55|354.55|356.51|354.51|356.56|354.56|356.46|354.46|16
1723338970000|2024-08-11 01:16:10|356.52|354.52|356.47|354.47|356.56|354.56|356.46|354.46|17
1723338980000|2024-08-11 01:16:20|356.46|354.46|356.27|354.27|356.46|354.46|356.27|354.27|21
1723338990000|2024-08-11 01:16:30|356.29|354.29|356.25|354.25|356.29|354.29|356.25|354.25|8
1723339000000|2024-08-11 01:16:40|356.24|354.24|356.18|354.18|356.26|354.26|356.15|354.15|14
1723339010000|2024-08-11 01:16:50|356.17|354.17|356.11|354.11|356.19|354.19|356.07|354.07|21
1723339020000|2024-08-11 01:17:00|356.13|354.13|356.01|354.01|356.16|354.16|355.99|353.99|20
1723339030000|2024-08-11 01:17:10|356|354|356.15|354.15|356.15|354.15|356|354|17
1723339040000|2024-08-11 01:17:20|356.16|354.16|356.31|354.31|356.39|354.39|356.16|354.16|16
1723339050000|2024-08-11 01:17:30|356.33|354.33|356.37|354.37|356.38|354.38|356.32|354.32|20
1723339060000|2024-08-11 01:17:40|356.38|354.38|356.27|354.27|356.38|354.38|356.27|354.27|17
1723339070000|2024-08-11 01:17:50|356.26|354.26|356.28|354.28|356.29|354.29|356.24|354.24|9
1723339080000|2024-08-11 01:18:00|356.29|354.29|356.24|354.24|356.3|354.3|356.24|354.24|18
1723339090000|2024-08-11 01:18:10|356.23|354.23|356.16|354.16|356.23|354.23|356.14|354.14|14
1723339100000|2024-08-11 01:18:20|356.15|354.15|355.97|353.97|356.15|354.15|355.97|353.97|14
1723339110000|2024-08-11 01:18:30|355.98|353.98|355.95|353.95|355.99|353.99|355.93|353.93|15
1723339120000|2024-08-11 01:18:40|355.94|353.94|356|354|356|354|355.94|353.94|6
1723339130000|2024-08-11 01:18:50|355.96|353.96|355.95|353.95|355.96|353.96|355.89|353.89|16
1723339140000|2024-08-11 01:19:00|355.96|353.96|356|354|356|354|355.93|353.93|18
1723339150000|2024-08-11 01:19:10|355.99|353.99|355.83|353.83|356|354|355.81|353.81|21
1723339160000|2024-08-11 01:19:20|355.84|353.84|355.68|353.68|355.84|353.84|355.68|353.68|20
1723339170000|2024-08-11 01:19:30|355.66|353.66|355.58|353.58|355.66|353.66|355.56|353.56|23
1723339180000|2024-08-11 01:19:40|355.57|353.57|355.58|353.58|355.58|353.58|355.55|353.55|9
1723339190000|2024-08-11 01:19:50|355.56|353.56|355.47|353.47|355.61|353.61|355.46|353.46|21
1723339200000|2024-08-11 01:20:00|355.4|353.4|355.44|353.44|355.44|353.44|355.29|353.29|16
1723339210000|2024-08-11 01:20:10|355.46|353.46|355.34|353.34|355.51|353.51|355.33|353.33|24
1723339220000|2024-08-11 01:20:20|355.33|353.33|355.43|353.43|355.45|353.45|355.32|353.32|15
1723339230000|2024-08-11 01:20:30|355.41|353.41|355.48|353.48|355.48|353.48|355.35|353.35|21
1723339240000|2024-08-11 01:20:40|355.49|353.49|355.58|353.58|355.6|353.6|355.49|353.49|13
1723339250000|2024-08-11 01:20:50|355.56|353.56|355.57|353.57|355.58|353.58|355.54|353.54|17
1723339260000|2024-08-11 01:21:00|355.58|353.58|355.79|353.79|355.81|353.81|355.58|353.58|19
1723339270000|2024-08-11 01:21:10|355.78|353.78|355.74|353.74|355.81|353.81|355.73|353.73|19
1723339280000|2024-08-11 01:21:20|355.78|353.78|355.79|353.79|355.79|353.79|355.75|353.75|14
1723339290000|2024-08-11 01:21:30|355.78|353.78|355.67|353.67|355.79|353.79|355.65|353.65|16
1723339300000|2024-08-11 01:21:40|355.66|353.66|355.67|353.67|355.68|353.68|355.64|353.64|13
1723339310000|2024-08-11 01:21:50|355.66|353.66|355.56|353.56|355.7|353.7|355.55|353.55|14
1723339320000|2024-08-11 01:22:00|355.55|353.55|355.55|353.55|355.57|353.57|355.45|353.45|15
1723339330000|2024-08-11 01:22:10|355.56|353.56|355.55|353.55|355.59|353.59|355.55|353.55|12
1723339340000|2024-08-11 01:22:20|355.51|353.51|355.44|353.44|355.51|353.51|355.43|353.43|16
1723339350000|2024-08-11 01:22:30|355.47|353.47|355.55|353.55|355.59|353.59|355.47|353.47|22
1723339360000|2024-08-11 01:22:40|355.56|353.56|355.54|353.54|355.57|353.57|355.51|353.51|18
1723339370000|2024-08-11 01:22:50|355.5|353.5|355.52|353.52|355.53|353.53|355.48|353.48|19
1723339380000|2024-08-11 01:23:00|355.53|353.53|355.5|353.5|355.59|353.59|355.49|353.49|15
1723339390000|2024-08-11 01:23:10|355.52|353.52|355.33|353.33|355.52|353.52|355.33|353.33|12
1723339400000|2024-08-11 01:23:20|355.29|353.29|355.17|353.17|355.37|353.37|355.16|353.16|23
1723339410000|2024-08-11 01:23:30|355.18|353.18|355.25|353.25|355.25|353.25|355.17|353.17|20
1723339420000|2024-08-11 01:23:40|355.24|353.24|355.28|353.28|355.3|353.3|355.22|353.22|18
1723339430000|2024-08-11 01:23:50|355.27|353.27|355.21|353.21|355.31|353.31|355.21|353.21|10
1723339440000|2024-08-11 01:24:00|355.2|353.2|355.07|353.07|355.21|353.21|355.07|353.07|19
1723339450000|2024-08-11 01:24:10|355.06|353.06|355.07|353.07|355.08|353.08|355.04|353.04|11
1723339460000|2024-08-11 01:24:20|355.06|353.06|354.99|352.99|355.06|353.06|354.98|352.98|18
1723339470000|2024-08-11 01:24:30|355.01|353.01|355.14|353.14|355.14|353.14|355|353|23
1723339480000|2024-08-11 01:24:40|355.13|353.13|355.06|353.06|355.13|353.13|355.05|353.05|10
1723339490000|2024-08-11 01:24:50|355.05|353.05|355.06|353.06|355.1|353.1|355.04|353.04|14
1723339500000|2024-08-11 01:25:00|355.1|353.1|355.07|353.07|355.12|353.12|355.07|353.07|15
1723339510000|2024-08-11 01:25:10|355.08|353.08|355.06|353.06|355.1|353.1|355.06|353.06|8
1723339520000|2024-08-11 01:25:20|355.07|353.07|355.04|353.04|355.07|353.07|354.98|352.98|13
1723339530000|2024-08-11 01:25:30|355.06|353.06|354.97|352.97|355.07|353.07|354.97|352.97|11
1723339540000|2024-08-11 01:25:40|354.98|352.98|354.95|352.95|354.99|352.99|354.93|352.93|13
1723339550000|2024-08-11 01:25:50|354.94|352.94|354.9|352.9|354.95|352.95|354.89|352.89|5
1723339560000|2024-08-11 01:26:00|354.94|352.94|354.91|352.91|354.96|352.96|354.89|352.89|13
1723339570000|2024-08-11 01:26:10|354.92|352.92|354.96|352.96|354.97|352.97|354.92|352.92|10
1723339580000|2024-08-11 01:26:20|354.95|352.95|354.9|352.9|354.96|352.96|354.89|352.89|12
1723339590000|2024-08-11 01:26:30|354.93|352.93|355.04|353.04|355.08|353.08|354.91|352.91|20
1723339600000|2024-08-11 01:26:40|355.01|353.01|355.07|353.07|355.07|353.07|354.91|352.91|15
1723339610000|2024-08-11 01:26:50|355.08|353.08|355.13|353.13|355.16|353.16|355.05|353.05|15
1723339620000|2024-08-11 01:27:00|355.14|353.14|355.16|353.16|355.16|353.16|355.11|353.11|14
1723339630000|2024-08-11 01:27:10|355.15|353.15|355.11|353.11|355.17|353.17|355.11|353.11|11
1723339640000|2024-08-11 01:27:20|355.1|353.1|355.16|353.16|355.18|353.18|355.1|353.1|18
1723339650000|2024-08-11 01:27:30|355.15|353.15|355.16|353.16|355.16|353.16|355.12|353.12|12
1723339660000|2024-08-11 01:27:40|355.17|353.17|355.19|353.19|355.25|353.25|355.17|353.17|14
1723339670000|2024-08-11 01:27:50|355.18|353.18|355.22|353.22|355.28|353.28|355.17|353.17|16
1723339680000|2024-08-11 01:28:00|355.23|353.23|355.31|353.31|355.32|353.32|355.23|353.23|18
1723339690000|2024-08-11 01:28:10|355.3|353.3|355.19|353.19|355.31|353.31|355.18|353.18|13
1723339700000|2024-08-11 01:28:20|355.21|353.21|355.19|353.19|355.22|353.22|355.17|353.17|15
1723339710000|2024-08-11 01:28:30|355.2|353.2|355.14|353.14|355.2|353.2|355.14|353.14|13
1723339720000|2024-08-11 01:28:40|355.15|353.15|355.07|353.07|355.16|353.16|355.07|353.07|11
1723339730000|2024-08-11 01:28:50|355.08|353.08|355.03|353.03|355.13|353.13|355.03|353.03|17
1723339740000|2024-08-11 01:29:00|355.05|353.05|354.99|352.99|355.05|353.05|354.98|352.98|16
1723339750000|2024-08-11 01:29:10|355.03|353.03|354.93|352.93|355.03|353.03|354.92|352.92|15
1723339760000|2024-08-11 01:29:20|354.92|352.92|355.04|353.04|355.04|353.04|354.92|352.92|14
1723339770000|2024-08-11 01:29:30|355.06|353.06|355.04|353.04|355.08|353.08|355.01|353.01|19
1723339780000|2024-08-11 01:29:40|355.05|353.05|354.96|352.96|355.05|353.05|354.91|352.91|15
1723339790000|2024-08-11 01:29:50|354.95|352.95|354.93|352.93|354.95|352.95|354.91|352.91|9
1723339800000|2024-08-11 01:30:00|354.94|352.94|354.79|352.79|354.98|352.98|354.79|352.79|22
1723339810000|2024-08-11 01:30:10|354.78|352.78|354.78|352.78|354.8|352.8|354.71|352.71|14
1723339820000|2024-08-11 01:30:20|354.77|352.77|354.75|352.75|354.77|352.77|354.7|352.7|12
1723339830000|2024-08-11 01:30:30|354.74|352.74|354.66|352.66|354.75|352.75|354.65|352.65|18
1723339840000|2024-08-11 01:30:40|354.65|352.65|354.64|352.64|354.65|352.65|354.63|352.63|9
1723339850000|2024-08-11 01:30:50|354.63|352.63|354.71|352.71|354.72|352.72|354.63|352.63|8
1723339860000|2024-08-11 01:31:00|354.7|352.7|354.67|352.67|354.71|352.71|354.65|352.65|11
1723339870000|2024-08-11 01:31:10|354.69|352.69|354.7|352.7|354.75|352.75|354.65|352.65|23
1723339880000|2024-08-11 01:31:20|354.68|352.68|354.78|352.78|354.78|352.78|354.65|352.65|13
1723339890000|2024-08-11 01:31:30|354.79|352.79|354.93|352.93|354.93|352.93|354.79|352.79|15
1723339900000|2024-08-11 01:31:40|354.94|352.94|354.96|352.96|354.97|352.97|354.86|352.86|14
1723339910000|2024-08-11 01:31:50|354.95|352.95|355.07|353.07|355.07|353.07|354.95|352.95|13
1723339920000|2024-08-11 01:32:00|355.06|353.06|355|353|355.12|353.12|354.99|352.99|18
1723339930000|2024-08-11 01:32:10|355.01|353.01|354.93|352.93|355.01|353.01|354.86|352.86|13
1723339940000|2024-08-11 01:32:20|354.94|352.94|354.93|352.93|354.98|352.98|354.93|352.93|17
1723339950000|2024-08-11 01:32:30|354.94|352.94|354.96|352.96|354.97|352.97|354.94|352.94|9
1723339960000|2024-08-11 01:32:40|354.97|352.97|355|353|355.06|353.06|354.97|352.97|14
1723339970000|2024-08-11 01:32:50|355.05|353.05|355.25|353.25|355.25|353.25|355.05|353.05|21
1723339980000|2024-08-11 01:33:00|355.24|353.24|355.14|353.14|355.25|353.25|355.12|353.12|15
1723339990000|2024-08-11 01:33:10|355.12|353.12|355.12|353.12|355.16|353.16|355.12|353.12|15
1723340000000|2024-08-11 01:33:20|355.13|353.13|355.14|353.14|355.14|353.14|355.1|353.1|16
1723340010000|2024-08-11 01:33:30|355.15|353.15|355.24|353.24|355.24|353.24|355.15|353.15|10
1723340020000|2024-08-11 01:33:40|355.23|353.23|355.26|353.26|355.27|353.27|355.23|353.23|17
1723340030000|2024-08-11 01:33:50|355.27|353.27|355.17|353.17|355.27|353.27|355.17|353.17|10
1723340040000|2024-08-11 01:34:00|355.15|353.15|355.14|353.14|355.18|353.18|355.11|353.11|17
1723340050000|2024-08-11 01:34:10|355.12|353.12|355.11|353.11|355.18|353.18|355.08|353.08|21
1723340060000|2024-08-11 01:34:20|355.13|353.13|355.11|353.11|355.15|353.15|355.11|353.11|15
1723340070000|2024-08-11 01:34:30|355.12|353.12|355.19|353.19|355.19|353.19|355.12|353.12|14
1723340080000|2024-08-11 01:34:40|355.21|353.21|355.28|353.28|355.28|353.28|355.21|353.21|15
1723340090000|2024-08-11 01:34:50|355.27|353.27|355.31|353.31|355.31|353.31|355.27|353.27|10
1723340100000|2024-08-11 01:35:00|355.33|353.33|355.45|353.45|355.5|353.5|355.33|353.33|18
1723340110000|2024-08-11 01:35:10|355.44|353.44|355.39|353.39|355.49|353.49|355.38|353.38|14
1723340120000|2024-08-11 01:35:20|355.38|353.38|355.29|353.29|355.38|353.38|355.2|353.2|15
1723340130000|2024-08-11 01:35:30|355.3|353.3|355.47|353.47|355.49|353.49|355.3|353.3|17
1723340140000|2024-08-11 01:35:40|355.46|353.46|355.4|353.4|355.46|353.46|355.37|353.37|15
1723340150000|2024-08-11 01:35:50|355.41|353.41|355.28|353.28|355.41|353.41|355.28|353.28|11
1723340160000|2024-08-11 01:36:00|355.29|353.29|355.29|353.29|355.31|353.31|355.27|353.27|15
1723340170000|2024-08-11 01:36:10|355.27|353.27|355.19|353.19|355.27|353.27|355.19|353.19|8
1723340180000|2024-08-11 01:36:20|355.21|353.21|355.14|353.14|355.21|353.21|355.11|353.11|10
1723340190000|2024-08-11 01:36:30|355.13|353.13|355.13|353.13|355.15|353.15|355.09|353.09|11
1723340200000|2024-08-11 01:36:40|355.14|353.14|355.14|353.14|355.16|353.16|355.12|353.12|11
1723340210000|2024-08-11 01:36:50|355.15|353.15|355.3|353.3|355.32|353.32|355.15|353.15|12
1723340220000|2024-08-11 01:37:00|355.32|353.32|355.39|353.39|355.5|353.5|355.31|353.31|23
1723340230000|2024-08-11 01:37:10|355.4|353.4|355.4|353.4|355.41|353.41|355.37|353.37|14
1723340240000|2024-08-11 01:37:20|355.38|353.38|355.38|353.38|355.39|353.39|355.36|353.36|15
1723340250000|2024-08-11 01:37:30|355.39|353.39|355.39|353.39|355.39|353.39|355.38|353.38|9
1723340260000|2024-08-11 01:37:40|355.4|353.4|355.49|353.49|355.51|353.51|355.4|353.4|9
1723340270000|2024-08-11 01:37:50|355.5|353.5|355.45|353.45|355.52|353.52|355.43|353.43|10
1723340280000|2024-08-11 01:38:00|355.47|353.47|355.41|353.41|355.49|353.49|355.37|353.37|15
1723340290000|2024-08-11 01:38:10|355.42|353.42|355.51|353.51|355.51|353.51|355.42|353.42|5
1723340300000|2024-08-11 01:38:20|355.5|353.5|355.52|353.52|355.53|353.53|355.48|353.48|11
1723340310000|2024-08-11 01:38:30|355.55|353.55|355.41|353.41|355.55|353.55|355.41|353.41|11
1723340320000|2024-08-11 01:38:40|355.39|353.39|355.39|353.39|355.39|353.39|355.39|353.39|1
1723340330000|2024-08-11 01:38:50|355.41|353.41|355.52|353.52|355.52|353.52|355.41|353.41|14
1723340340000|2024-08-11 01:39:00|355.56|353.56|355.47|353.47|355.56|353.56|355.47|353.47|12
1723340350000|2024-08-11 01:39:10|355.42|353.42|355.39|353.39|355.46|353.46|355.39|353.39|14
1723340360000|2024-08-11 01:39:20|355.42|353.42|355.42|353.42|355.42|353.42|355.38|353.38|9
1723340370000|2024-08-11 01:39:30|355.41|353.41|355.65|353.65|355.74|353.74|355.41|353.41|21
1723340380000|2024-08-11 01:39:40|355.63|353.63|355.53|353.53|355.63|353.63|355.53|353.53|9
1723340390000|2024-08-11 01:39:50|355.49|353.49|355.56|353.56|355.56|353.56|355.46|353.46|11
1723340400000|2024-08-11 01:40:00|355.55|353.55|355.72|353.72|355.72|353.72|355.54|353.54|15
1723340410000|2024-08-11 01:40:10|355.77|353.77|356.03|354.03|356.03|354.03|355.77|353.77|21
1723340420000|2024-08-11 01:40:20|356.02|354.02|356.05|354.05|356.07|354.07|355.97|353.97|13
1723340430000|2024-08-11 01:40:30|356.04|354.04|355.97|353.97|356.04|354.04|355.97|353.97|12
1723340440000|2024-08-11 01:40:40|355.98|353.98|356.18|354.18|356.18|354.18|355.88|353.88|15
1723340450000|2024-08-11 01:40:50|356.19|354.19|356.18|354.18|356.19|354.19|356.16|354.16|5
1723340460000|2024-08-11 01:41:00|356.22|354.22|356.22|354.22|356.22|354.22|356.2|354.2|8
1723340470000|2024-08-11 01:41:10|356.2|354.2|356.21|354.21|356.23|354.23|356.14|354.14|23
1723340480000|2024-08-11 01:41:20|356.2|354.2|355.99|353.99|356.2|354.2|355.96|353.96|13
1723340490000|2024-08-11 01:41:30|355.97|353.97|355.96|353.96|356.01|354.01|355.95|353.95|10
1723340500000|2024-08-11 01:41:40|355.97|353.97|355.96|353.96|355.99|353.99|355.96|353.96|10
1723340510000|2024-08-11 01:41:50|355.97|353.97|356.01|354.01|356.01|354.01|355.96|353.96|6
1723340520000|2024-08-11 01:42:00|356|354|355.93|353.93|356|354|355.9|353.9|10
1723340530000|2024-08-11 01:42:10|355.91|353.91|355.93|353.93|355.93|353.93|355.91|353.91|6
1723340540000|2024-08-11 01:42:20|355.95|353.95|356.03|354.03|356.03|354.03|355.95|353.95|16
1723340550000|2024-08-11 01:42:30|356.04|354.04|356.28|354.28|356.28|354.28|356.03|354.03|19
1723340560000|2024-08-11 01:42:40|356.21|354.21|356.23|354.23|356.26|354.26|356.19|354.19|10
1723340570000|2024-08-11 01:42:50|356.24|354.24|356.27|354.27|356.29|354.29|356.24|354.24|12
1723340580000|2024-08-11 01:43:00|356.21|354.21|356.04|354.04|356.21|354.21|356.03|354.03|12
1723340590000|2024-08-11 01:43:10|356.05|354.05|356.06|354.06|356.08|354.08|356.03|354.03|11
1723340600000|2024-08-11 01:43:20|356.07|354.07|356.09|354.09|356.12|354.12|356.07|354.07|13
1723340610000|2024-08-11 01:43:30|356.1|354.1|356.3|354.3|356.3|354.3|356.1|354.1|12
1723340620000|2024-08-11 01:43:40|356.31|354.31|356.32|354.32|356.35|354.35|356.3|354.3|14
1723340630000|2024-08-11 01:43:50|356.31|354.31|356.2|354.2|356.31|354.31|356.18|354.18|8
1723340640000|2024-08-11 01:44:00|356.19|354.19|356.06|354.06|356.19|354.19|356.05|354.05|15
1723340650000|2024-08-11 01:44:10|356.05|354.05|356.03|354.03|356.06|354.06|356.03|354.03|8
1723340660000|2024-08-11 01:44:20|356.02|354.02|356.09|354.09|356.1|354.1|356.02|354.02|12
1723340670000|2024-08-11 01:44:30|356.08|354.08|356.09|354.09|356.09|354.09|356.07|354.07|10
1723340680000|2024-08-11 01:44:40|356.08|354.08|356.09|354.09|356.11|354.11|356.08|354.08|8
1723340690000|2024-08-11 01:44:50|356.11|354.11|356.1|354.1|356.11|354.11|356.07|354.07|12
1723340700000|2024-08-11 01:45:00|356.09|354.09|356.1|354.1|356.2|354.2|356.07|354.07|20
1723340710000|2024-08-11 01:45:10|356.09|354.09|356.03|354.03|356.09|354.09|355.97|353.97|16
1723340720000|2024-08-11 01:45:20|356.02|354.02|356.04|354.04|356.05|354.05|356.01|354.01|8
1723340730000|2024-08-11 01:45:30|356.03|354.03|355.94|353.94|356.03|354.03|355.87|353.87|14
1723340740000|2024-08-11 01:45:40|355.95|353.95|355.95|353.95|355.96|353.96|355.88|353.88|22
1723340750000|2024-08-11 01:45:50|355.96|353.96|355.85|353.85|355.98|353.98|355.85|353.85|16
1723340760000|2024-08-11 01:46:00|355.83|353.83|355.76|353.76|355.83|353.83|355.76|353.76|15
1723340770000|2024-08-11 01:46:10|355.74|353.74|355.83|353.83|355.83|353.83|355.74|353.74|16
1723340780000|2024-08-11 01:46:20|355.82|353.82|355.77|353.77|355.82|353.82|355.76|353.76|10
1723340790000|2024-08-11 01:46:30|355.79|353.79|355.83|353.83|355.84|353.84|355.77|353.77|13
1723340800000|2024-08-11 01:46:40|355.79|353.79|355.81|353.81|355.83|353.83|355.78|353.78|12
1723340810000|2024-08-11 01:46:50|355.82|353.82|355.74|353.74|355.82|353.82|355.72|353.72|13
1723340820000|2024-08-11 01:47:00|355.73|353.73|355.6|353.6|355.75|353.75|355.59|353.59|18
1723340830000|2024-08-11 01:47:10|355.59|353.59|355.72|353.72|355.72|353.72|355.59|353.59|13
1723340840000|2024-08-11 01:47:20|355.74|353.74|355.67|353.67|355.8|353.8|355.67|353.67|18
1723340850000|2024-08-11 01:47:30|355.68|353.68|355.72|353.72|355.74|353.74|355.68|353.68|13
1723340860000|2024-08-11 01:47:40|355.73|353.73|355.71|353.71|355.74|353.74|355.7|353.7|8
1723340870000|2024-08-11 01:47:50|355.72|353.72|355.71|353.71|355.74|353.74|355.69|353.69|12
1723340880000|2024-08-11 01:48:00|355.72|353.72|355.77|353.77|355.78|353.78|355.69|353.69|18
1723340890000|2024-08-11 01:48:10|355.76|353.76|355.84|353.84|355.86|353.86|355.75|353.75|18
1723340900000|2024-08-11 01:48:20|355.85|353.85|355.9|353.9|355.92|353.92|355.85|353.85|14
1723340910000|2024-08-11 01:48:30|355.91|353.91|355.88|353.88|355.92|353.92|355.88|353.88|9
1723340920000|2024-08-11 01:48:40|355.89|353.89|355.96|353.96|355.97|353.97|355.85|353.85|19
1723340930000|2024-08-11 01:48:50|355.97|353.97|356.01|354.01|356.01|354.01|355.96|353.96|6
1723340940000|2024-08-11 01:49:00|356|354|355.92|353.92|356|354|355.92|353.92|6
1723340950000|2024-08-11 01:49:10|355.88|353.88|355.92|353.92|355.95|353.95|355.82|353.82|16
1723340960000|2024-08-11 01:49:20|355.9|353.9|355.91|353.91|355.92|353.92|355.9|353.9|5
1723340970000|2024-08-11 01:49:30|355.92|353.92|355.92|353.92|355.93|353.93|355.88|353.88|11
1723340980000|2024-08-11 01:49:40|355.9|353.9|355.89|353.89|355.91|353.91|355.89|353.89|7
1723340990000|2024-08-11 01:49:50|355.88|353.88|355.88|353.88|355.88|353.88|355.86|353.86|7
1723341000000|2024-08-11 01:50:00|355.87|353.87|355.91|353.91|355.92|353.92|355.85|353.85|15
1723341010000|2024-08-11 01:50:10|355.92|353.92|355.92|353.92|355.95|353.95|355.92|353.92|13
1723341020000|2024-08-11 01:50:20|355.93|353.93|356.08|354.08|356.08|354.08|355.93|353.93|10
1723341030000|2024-08-11 01:50:30|356.09|354.09|356.02|354.02|356.09|354.09|356.02|354.02|5
1723341040000|2024-08-11 01:50:40|356.01|354.01|356.02|354.02|356.02|354.02|356|354|4
1723341050000|2024-08-11 01:50:50|356.03|354.03|356.14|354.14|356.14|354.14|356.02|354.02|10
1723341060000|2024-08-11 01:51:00|356.15|354.15|356.12|354.12|356.17|354.17|356.1|354.1|15
1723341070000|2024-08-11 01:51:10|356.13|354.13|356.13|354.13|356.14|354.14|356.13|354.13|5
1723341080000|2024-08-11 01:51:20|356.14|354.14|356.12|354.12|356.14|354.14|356.12|354.12|3
1723341090000|2024-08-11 01:51:30|356.14|354.14|356.19|354.19|356.21|354.21|356.13|354.13|10
1723341100000|2024-08-11 01:51:40|356.18|354.18|356.14|354.14|356.2|354.2|356.14|354.14|6
1723341110000|2024-08-11 01:51:50|356.13|354.13|356.21|354.21|356.21|354.21|356.11|354.11|11
1723341120000|2024-08-11 01:52:00|356.2|354.2|356.21|354.21|356.21|354.21|356.17|354.17|13
1723341130000|2024-08-11 01:52:10|356.18|354.18|356.14|354.14|356.19|354.19|356.11|354.11|11
1723341140000|2024-08-11 01:52:20|356.15|354.15|356.2|354.2|356.2|354.2|356.14|354.14|7
1723341150000|2024-08-11 01:52:30|356.16|354.16|356.14|354.14|356.16|354.16|356.14|354.14|2
1723341160000|2024-08-11 01:52:40|356.16|354.16|356.16|354.16|356.19|354.19|356.15|354.15|9
1723341170000|2024-08-11 01:52:50|356.17|354.17|356.27|354.27|356.27|354.27|356.16|354.16|12
1723341180000|2024-08-11 01:53:00|356.28|354.28|356.28|354.28|356.28|354.28|356.27|354.27|9
1723341190000|2024-08-11 01:53:10|356.27|354.27|356.35|354.35|356.35|354.35|356.27|354.27|4
1723341200000|2024-08-11 01:53:20|356.36|354.36|356.24|354.24|356.4|354.4|356.24|354.24|11
1723341210000|2024-08-11 01:53:30|356.26|354.26|356.28|354.28|356.31|354.31|356.26|354.26|9
1723341220000|2024-08-11 01:53:40|356.25|354.25|356.24|354.24|356.26|354.26|356.24|354.24|11
1723341230000|2024-08-11 01:53:50|356.23|354.23|356.24|354.24|356.24|354.24|356.23|354.23|2
1723341240000|2024-08-11 01:54:00|356.25|354.25|356.3|354.3|356.31|354.31|356.24|354.24|15
1723341250000|2024-08-11 01:54:10|356.31|354.31|356.31|354.31|356.31|354.31|356.29|354.29|5
1723341260000|2024-08-11 01:54:20|356.32|354.32|356.43|354.43|356.43|354.43|356.32|354.32|12
1723341270000|2024-08-11 01:54:30|356.48|354.48|356.44|354.44|356.5|354.5|356.42|354.42|12
1723341280000|2024-08-11 01:54:40|356.43|354.43|356.44|354.44|356.44|354.44|356.32|354.32|9
1723341290000|2024-08-11 01:54:50|356.45|354.45|356.45|354.45|356.48|354.48|356.44|354.44|13
1723341300000|2024-08-11 01:55:00|356.43|354.43|356.38|354.38|356.43|354.43|356.38|354.38|5
1723341310000|2024-08-11 01:55:10|356.39|354.39|356.41|354.41|356.44|354.44|356.39|354.39|8
1723341320000|2024-08-11 01:55:20|356.4|354.4|356.36|354.36|356.4|354.4|356.36|354.36|4
1723341330000|2024-08-11 01:55:30|356.37|354.37|356.34|354.34|356.37|354.37|356.34|354.34|5
1723341340000|2024-08-11 01:55:40|356.36|354.36|356.42|354.42|356.42|354.42|356.36|354.36|5
1723341350000|2024-08-11 01:55:50|356.43|354.43|356.38|354.38|356.51|354.51|356.38|354.38|12
1723341360000|2024-08-11 01:56:00|356.4|354.4|356.49|354.49|356.54|354.54|356.38|354.38|17
1723341370000|2024-08-11 01:56:10|356.5|354.5|356.49|354.49|356.52|354.52|356.49|354.49|9
1723341380000|2024-08-11 01:56:20|356.5|354.5|356.53|354.53|356.53|354.53|356.5|354.5|6
1723341390000|2024-08-11 01:56:30|356.56|354.56|356.55|354.55|356.57|354.57|356.54|354.54|12
1723341400000|2024-08-11 01:56:40|356.56|354.56|356.55|354.55|356.56|354.56|356.55|354.55|2
1723341410000|2024-08-11 01:56:50|356.56|354.56|356.54|354.54|356.57|354.57|356.54|354.54|10
1723341420000|2024-08-11 01:57:00|356.53|354.53|356.52|354.52|356.53|354.53|356.49|354.49|7
1723341430000|2024-08-11 01:57:10|356.53|354.53|356.6|354.6|356.6|354.6|356.53|354.53|14
1723341480000|2024-08-11 01:58:00|356.59|354.59|356.49|354.49|356.59|354.59|356.48|354.48|6
1723341490000|2024-08-11 01:58:10|356.5|354.5|356.52|354.52|356.53|354.53|356.5|354.5|11
1723341500000|2024-08-11 01:58:20|356.53|354.53|356.52|354.52|356.53|354.53|356.52|354.52|4
1723341510000|2024-08-11 01:58:30|356.49|354.49|356.49|354.49|356.49|354.49|356.48|354.48|3
1723341520000|2024-08-11 01:58:40|356.47|354.47|356.45|354.45|356.47|354.47|356.45|354.45|2
1723341530000|2024-08-11 01:58:50|356.47|354.47|356.46|354.46|356.47|354.47|356.42|354.42|8
1723341540000|2024-08-11 01:59:00|356.47|354.47|356.44|354.44|356.47|354.47|356.42|354.42|7
1723341550000|2024-08-11 01:59:10|356.43|354.43|356.43|354.43|356.44|354.44|356.42|354.42|8
1723341560000|2024-08-11 01:59:20|356.44|354.44|356.47|354.47|356.48|354.48|356.43|354.43|10
1723341570000|2024-08-11 01:59:30|356.48|354.48|356.47|354.47|356.49|354.49|356.45|354.45|7
1723341590000|2024-08-11 01:59:50|356.48|354.48|356.47|354.47|356.48|354.48|356.45|354.45|7
1723341600000|2024-08-11 02:00:00|356.48|354.48|356.58|354.58|356.6|354.6|356.48|354.48|18
1723341610000|2024-08-11 02:00:10|356.57|354.57|356.41|354.41|356.58|354.58|356.41|354.41|17
1723341620000|2024-08-11 02:00:20|356.4|354.4|356.3|354.3|356.4|354.4|356.3|354.3|17
1723341630000|2024-08-11 02:00:30|356.31|354.31|356.31|354.31|356.36|354.36|356.3|354.3|14
1723341640000|2024-08-11 02:00:40|356.33|354.33|356.35|354.35|356.37|354.37|356.31|354.31|23
1723341650000|2024-08-11 02:00:50|356.34|354.34|356.33|354.33|356.35|354.35|356.31|354.31|9
1723341660000|2024-08-11 02:01:00|356.34|354.34|356.42|354.42|356.44|354.44|356.34|354.34|16
1723341670000|2024-08-11 02:01:10|356.41|354.41|356.37|354.37|356.41|354.41|356.34|354.34|13
1723341680000|2024-08-11 02:01:20|356.39|354.39|356.36|354.36|356.4|354.4|356.36|354.36|10
1723341690000|2024-08-11 02:01:30|356.35|354.35|356.34|354.34|356.43|354.43|356.34|354.34|14
1723341700000|2024-08-11 02:01:40|356.35|354.35|356.26|354.26|356.35|354.35|356.23|354.23|13
1723341710000|2024-08-11 02:01:50|356.28|354.28|356.23|354.23|356.29|354.29|356.23|354.23|13
1723341720000|2024-08-11 02:02:00|356.24|354.24|356.24|354.24|356.27|354.27|356.23|354.23|15
1723341730000|2024-08-11 02:02:10|356.22|354.22|356.23|354.23|356.24|354.24|356.21|354.21|9
1723341740000|2024-08-11 02:02:20|356.22|354.22|356.22|354.22|356.24|354.24|356.22|354.22|9
1723341750000|2024-08-11 02:02:30|356.21|354.21|356.22|354.22|356.24|354.24|356.21|354.21|18
1723341760000|2024-08-11 02:02:40|356.23|354.23|356.24|354.24|356.29|354.29|356.22|354.22|13
1723341770000|2024-08-11 02:02:50|356.25|354.25|356.26|354.26|356.27|354.27|356.24|354.24|10
1723341780000|2024-08-11 02:03:00|356.27|354.27|356.26|354.26|356.28|354.28|356.24|354.24|7
1723341790000|2024-08-11 02:03:10|356.25|354.25|356.15|354.15|356.26|354.26|356.15|354.15|8
1723341800000|2024-08-11 02:03:20|356.16|354.16|356.13|354.13|356.18|354.18|356.13|354.13|12
1723341810000|2024-08-11 02:03:30|356.12|354.12|356.06|354.06|356.12|354.12|356.01|354.01|16
1723341820000|2024-08-11 02:03:40|356.05|354.05|356.08|354.08|356.1|354.1|356.05|354.05|9
1723341830000|2024-08-11 02:03:50|356.07|354.07|356.2|354.2|356.23|354.23|356.07|354.07|9
1723341840000|2024-08-11 02:04:00|356.21|354.21|356.29|354.29|356.29|354.29|356.21|354.21|14
1723341850000|2024-08-11 02:04:10|356.3|354.3|356.33|354.33|356.41|354.41|356.3|354.3|22
1723341860000|2024-08-11 02:04:20|356.32|354.32|356.26|354.26|356.32|354.32|356.26|354.26|11
1723341870000|2024-08-11 02:04:30|356.27|354.27|356.3|354.3|356.31|354.31|356.27|354.27|12
1723341880000|2024-08-11 02:04:40|356.31|354.31|356.36|354.36|356.36|354.36|356.29|354.29|17
1723341890000|2024-08-11 02:04:50|356.37|354.37|356.44|354.44|356.44|354.44|356.36|354.36|17
1723341900000|2024-08-11 02:05:00|356.43|354.43|356.48|354.48|356.48|354.48|356.43|354.43|17
1723341910000|2024-08-11 02:05:10|356.47|354.47|356.33|354.33|356.48|354.48|356.33|354.33|12
1723341920000|2024-08-11 02:05:20|356.3|354.3|356.18|354.18|356.3|354.3|356.17|354.17|13
1723341930000|2024-08-11 02:05:30|356.19|354.19|356.31|354.31|356.32|354.32|356.19|354.19|17
1723341940000|2024-08-11 02:05:40|356.28|354.28|356.45|354.45|356.45|354.45|356.28|354.28|17
1723341950000|2024-08-11 02:05:50|356.44|354.44|356.47|354.47|356.47|354.47|356.42|354.42|15
1723341960000|2024-08-11 02:06:00|356.46|354.46|356.6|354.6|356.6|354.6|356.45|354.45|19
1723341970000|2024-08-11 02:06:10|356.58|354.58|356.57|354.57|356.6|354.6|356.57|354.57|4
1723341980000|2024-08-11 02:06:20|356.56|354.56|356.51|354.51|356.56|354.56|356.5|354.5|12
1723341990000|2024-08-11 02:06:30|356.5|354.5|356.51|354.51|356.52|354.52|356.5|354.5|10
1723342000000|2024-08-11 02:06:40|356.5|354.5|356.51|354.51|356.54|354.54|356.5|354.5|7
1723342010000|2024-08-11 02:06:50|356.52|354.52|356.53|354.53|356.54|354.54|356.51|354.51|10
1723342020000|2024-08-11 02:07:00|356.52|354.52|356.57|354.57|356.57|354.57|356.52|354.52|18
1723342030000|2024-08-11 02:07:10|356.58|354.58|356.56|354.56|356.58|354.58|356.54|354.54|7
1723342040000|2024-08-11 02:07:20|356.55|354.55|356.56|354.56|356.57|354.57|356.55|354.55|10
1723342050000|2024-08-11 02:07:30|356.57|354.57|356.23|354.23|356.57|354.57|356.23|354.23|16
1723342060000|2024-08-11 02:07:40|356.25|354.25|356.18|354.18|356.25|354.25|356.16|354.16|15
1723342070000|2024-08-11 02:07:50|356.19|354.19|356.17|354.17|356.27|354.27|356.17|354.17|13
1723342080000|2024-08-11 02:08:00|356.18|354.18|356.24|354.24|356.29|354.29|356.18|354.18|14
1723342090000|2024-08-11 02:08:10|356.19|354.19|356.06|354.06|356.19|354.19|356.03|354.03|17
1723342100000|2024-08-11 02:08:20|356.07|354.07|356.01|354.01|356.08|354.08|355.99|353.99|17
1723342110000|2024-08-11 02:08:30|356|354|356.07|354.07|356.08|354.08|356|354|16
1723342120000|2024-08-11 02:08:40|356.08|354.08|356.08|354.08|356.1|354.1|356.06|354.06|19
1723342130000|2024-08-11 02:08:50|356.1|354.1|356.12|354.12|356.15|354.15|356.08|354.08|19
1723342140000|2024-08-11 02:09:00|356.1|354.1|356.01|354.01|356.1|354.1|356|354|18
1723342150000|2024-08-11 02:09:10|355.99|353.99|355.98|353.98|355.99|353.99|355.97|353.97|15
1723342160000|2024-08-11 02:09:20|355.99|353.99|356.02|354.02|356.02|354.02|355.98|353.98|9
1723342170000|2024-08-11 02:09:30|356.05|354.05|356.09|354.09|356.09|354.09|356.02|354.02|11
1723342180000|2024-08-11 02:09:40|356.02|354.02|355.99|353.99|356.02|354.02|355.99|353.99|11
1723342190000|2024-08-11 02:09:50|355.98|353.98|356.03|354.03|356.04|354.04|355.98|353.98|8
1723342200000|2024-08-11 02:10:00|356.04|354.04|356.03|354.03|356.11|354.11|356.03|354.03|15
1723342210000|2024-08-11 02:10:10|356.01|354.01|355.83|353.83|356.01|354.01|355.82|353.82|23
1723342220000|2024-08-11 02:10:20|355.82|353.82|355.84|353.84|355.89|353.89|355.82|353.82|13
1723342230000|2024-08-11 02:10:30|355.85|353.85|355.82|353.82|355.88|353.88|355.8|353.8|13
1723342240000|2024-08-11 02:10:40|355.81|353.81|355.78|353.78|355.81|353.81|355.77|353.77|11
1723342250000|2024-08-11 02:10:50|355.77|353.77|355.67|353.67|355.77|353.77|355.67|353.67|14
1723342260000|2024-08-11 02:11:00|355.65|353.65|355.5|353.5|355.65|353.65|355.49|353.49|20
1723342270000|2024-08-11 02:11:10|355.48|353.48|355.35|353.35|355.48|353.48|355.35|353.35|18
1723342280000|2024-08-11 02:11:20|355.3|353.3|355.3|353.3|355.32|353.32|355.29|353.29|14
1723342290000|2024-08-11 02:11:30|355.32|353.32|355.28|353.28|355.33|353.33|355.27|353.27|13
1723342300000|2024-08-11 02:11:40|355.29|353.29|355.32|353.32|355.32|353.32|355.29|353.29|3
1723342310000|2024-08-11 02:11:50|355.33|353.33|355.36|353.36|355.37|353.37|355.3|353.3|11
1723342320000|2024-08-11 02:12:00|355.35|353.35|355.26|353.26|355.35|353.35|355.26|353.26|18
1723342330000|2024-08-11 02:12:10|355.27|353.27|355.38|353.38|355.42|353.42|355.27|353.27|16
1723342340000|2024-08-11 02:12:20|355.4|353.4|355.36|353.36|355.41|353.41|355.36|353.36|12
1723342350000|2024-08-11 02:12:30|355.4|353.4|355.5|353.5|355.5|353.5|355.4|353.4|6
1723342360000|2024-08-11 02:12:40|355.56|353.56|355.57|353.57|355.63|353.63|355.54|353.54|18
1723342370000|2024-08-11 02:12:50|355.58|353.58|355.59|353.59|355.62|353.62|355.57|353.57|13
1723342380000|2024-08-11 02:13:00|355.6|353.6|355.61|353.61|355.64|353.64|355.6|353.6|11
1723342390000|2024-08-11 02:13:10|355.58|353.58|355.59|353.59|355.6|353.6|355.57|353.57|8
1723342400000|2024-08-11 02:13:20|355.6|353.6|355.58|353.58|355.6|353.6|355.55|353.55|7
1723342410000|2024-08-11 02:13:30|355.6|353.6|355.57|353.57|355.6|353.6|355.57|353.57|12
1723342420000|2024-08-11 02:13:40|355.56|353.56|355.64|353.64|355.66|353.66|355.56|353.56|13
1723342430000|2024-08-11 02:13:50|355.65|353.65|355.67|353.67|355.67|353.67|355.65|353.65|14
1723342440000|2024-08-11 02:14:00|355.66|353.66|355.61|353.61|355.66|353.66|355.61|353.61|13
1723342450000|2024-08-11 02:14:10|355.62|353.62|355.58|353.58|355.63|353.63|355.55|353.55|11
1723342460000|2024-08-11 02:14:20|355.57|353.57|355.57|353.57|355.57|353.57|355.55|353.55|4
1723342470000|2024-08-11 02:14:30|355.58|353.58|355.56|353.56|355.58|353.58|355.56|353.56|3
1723342480000|2024-08-11 02:14:40|355.54|353.54|355.59|353.59|355.59|353.59|355.54|353.54|6
1723342490000|2024-08-11 02:14:50|355.6|353.6|355.7|353.7|355.7|353.7|355.59|353.59|12
1723342500000|2024-08-11 02:15:00|355.68|353.68|355.62|353.62|355.68|353.68|355.61|353.61|10
1723342510000|2024-08-11 02:15:10|355.61|353.61|355.6|353.6|355.64|353.64|355.58|353.58|20
1723342520000|2024-08-11 02:15:20|355.58|353.58|355.44|353.44|355.58|353.58|355.43|353.43|11
1723342530000|2024-08-11 02:15:30|355.46|353.46|355.46|353.46|355.49|353.49|355.46|353.46|12
1723342540000|2024-08-11 02:15:40|355.49|353.49|355.51|353.51|355.52|353.52|355.44|353.44|20
1723342550000|2024-08-11 02:15:50|355.47|353.47|355.44|353.44|355.5|353.5|355.43|353.43|11
1723342560000|2024-08-11 02:16:00|355.43|353.43|355.46|353.46|355.48|353.48|355.43|353.43|14
1723342570000|2024-08-11 02:16:10|355.45|353.45|355.47|353.47|355.51|353.51|355.45|353.45|14
1723342580000|2024-08-11 02:16:20|355.46|353.46|355.4|353.4|355.46|353.46|355.35|353.35|14
1723342590000|2024-08-11 02:16:30|355.39|353.39|355.38|353.38|355.4|353.4|355.38|353.38|12
1723342600000|2024-08-11 02:16:40|355.36|353.36|355.38|353.38|355.38|353.38|355.36|353.36|9
1723342610000|2024-08-11 02:16:50|355.39|353.39|355.36|353.36|355.41|353.41|355.36|353.36|12
1723342620000|2024-08-11 02:17:00|355.37|353.37|355.31|353.31|355.4|353.4|355.31|353.31|13
1723342630000|2024-08-11 02:17:10|355.29|353.29|355.28|353.28|355.29|353.29|355.23|353.23|13
1723342640000|2024-08-11 02:17:20|355.29|353.29|355.18|353.18|355.29|353.29|355.18|353.18|15
1723342650000|2024-08-11 02:17:30|355.17|353.17|355.19|353.19|355.19|353.19|355.17|353.17|3
1723342660000|2024-08-11 02:17:40|355.18|353.18|355.19|353.19|355.2|353.2|355.17|353.17|10
1723342670000|2024-08-11 02:17:50|355.2|353.2|355.17|353.17|355.2|353.2|355.17|353.17|6
1723342680000|2024-08-11 02:18:00|355.18|353.18|355.21|353.21|355.21|353.21|355.17|353.17|14
1723342690000|2024-08-11 02:18:10|355.28|353.28|355.38|353.38|355.47|353.47|355.28|353.28|16
1723342700000|2024-08-11 02:18:20|355.36|353.36|355.28|353.28|355.37|353.37|355.25|353.25|17
1723342710000|2024-08-11 02:18:30|355.3|353.3|355.18|353.18|355.3|353.3|355.17|353.17|18
1723342720000|2024-08-11 02:18:40|355.21|353.21|355.17|353.17|355.22|353.22|355.17|353.17|9
1723342730000|2024-08-11 02:18:50|355.16|353.16|355.08|353.08|355.19|353.19|355.04|353.04|15
1723342740000|2024-08-11 02:19:00|355.1|353.1|355.02|353.02|355.1|353.1|354.96|352.96|16
1723342750000|2024-08-11 02:19:10|355.03|353.03|355.09|353.09|355.11|353.11|355.03|353.03|13
1723342760000|2024-08-11 02:19:20|355.08|353.08|355.09|353.09|355.1|353.1|355.05|353.05|17
1723342770000|2024-08-11 02:19:30|355.08|353.08|355.1|353.1|355.11|353.11|355.08|353.08|10
1723342780000|2024-08-11 02:19:40|355.09|353.09|355.1|353.1|355.1|353.1|355.05|353.05|13
1723342790000|2024-08-11 02:19:50|355.09|353.09|355.1|353.1|355.11|353.11|355.08|353.08|8
1723342800000|2024-08-11 02:20:00|355.11|353.11|355.11|353.11|355.17|353.17|355.11|353.11|6
1723342810000|2024-08-11 02:20:10|355.1|353.1|355.14|353.14|355.2|353.2|355.09|353.09|22
1723342820000|2024-08-11 02:20:20|355.13|353.13|355.07|353.07|355.13|353.13|355.05|353.05|11
1723342830000|2024-08-11 02:20:30|355.06|353.06|355.04|353.04|355.06|353.06|355.03|353.03|7
1723342840000|2024-08-11 02:20:40|355.03|353.03|355.13|353.13|355.14|353.14|355.03|353.03|18
1723342850000|2024-08-11 02:20:50|355.12|353.12|355.25|353.25|355.28|353.28|355.12|353.12|17
1723342860000|2024-08-11 02:21:00|355.24|353.24|355.19|353.19|355.27|353.27|355.15|353.15|18
1723342870000|2024-08-11 02:21:10|355.24|353.24|355.27|353.27|355.29|353.29|355.2|353.2|16
1723342880000|2024-08-11 02:21:20|355.32|353.32|355.27|353.27|355.33|353.33|355.25|353.25|15
1723342890000|2024-08-11 02:21:30|355.28|353.28|355.37|353.37|355.41|353.41|355.28|353.28|22
1723342900000|2024-08-11 02:21:40|355.38|353.38|355.27|353.27|355.4|353.4|355.27|353.27|14
1723342910000|2024-08-11 02:21:50|355.26|353.26|355.27|353.27|355.28|353.28|355.24|353.24|9
1723342920000|2024-08-11 02:22:00|355.28|353.28|355.35|353.35|355.36|353.36|355.27|353.27|17
1723342930000|2024-08-11 02:22:10|355.34|353.34|355.47|353.47|355.47|353.47|355.34|353.34|14
1723342940000|2024-08-11 02:22:20|355.45|353.45|355.45|353.45|355.45|353.45|355.4|353.4|9
1723342950000|2024-08-11 02:22:30|355.46|353.46|355.45|353.45|355.47|353.47|355.42|353.42|7
1723342960000|2024-08-11 02:22:40|355.46|353.46|355.45|353.45|355.46|353.46|355.44|353.44|7
1723342970000|2024-08-11 02:22:50|355.43|353.43|355.25|353.25|355.43|353.43|355.25|353.25|8
1723342980000|2024-08-11 02:23:00|355.23|353.23|354.94|352.94|355.24|353.24|354.9|352.9|16
1723342990000|2024-08-11 02:23:10|354.93|352.93|354.97|352.97|354.97|352.97|354.93|352.93|11
1723343000000|2024-08-11 02:23:20|355|353|355.11|353.11|355.11|353.11|354.98|352.98|19
1723343010000|2024-08-11 02:23:30|355.1|353.1|355.12|353.12|355.13|353.13|355.1|353.1|18
1723343020000|2024-08-11 02:23:40|355.14|353.14|355.1|353.1|355.14|353.14|355.09|353.09|16
1723343030000|2024-08-11 02:23:50|355.12|353.12|355.08|353.08|355.13|353.13|355.07|353.07|12
1723343040000|2024-08-11 02:24:00|355.09|353.09|355.16|353.16|355.16|353.16|355.09|353.09|9
1723343050000|2024-08-11 02:24:10|355.17|353.17|355.16|353.16|355.2|353.2|355.15|353.15|18
1723343060000|2024-08-11 02:24:20|355.15|353.15|355.13|353.13|355.17|353.17|355.13|353.13|13
1723343070000|2024-08-11 02:24:30|355.14|353.14|355.03|353.03|355.16|353.16|355.03|353.03|13
1723343080000|2024-08-11 02:24:40|355.02|353.02|354.91|352.91|355.02|353.02|354.83|352.83|15
1723343090000|2024-08-11 02:24:50|354.92|352.92|354.98|352.98|354.98|352.98|354.89|352.89|9
1723343100000|2024-08-11 02:25:00|354.97|352.97|354.93|352.93|354.99|352.99|354.91|352.91|19
1723343110000|2024-08-11 02:25:10|354.91|352.91|354.82|352.82|354.91|352.91|354.8|352.8|13
1723343120000|2024-08-11 02:25:20|354.81|352.81|354.81|352.81|354.85|352.85|354.81|352.81|15
1723343130000|2024-08-11 02:25:30|354.82|352.82|354.81|352.81|354.87|352.87|354.8|352.8|9
1723343140000|2024-08-11 02:25:40|354.8|352.8|354.76|352.76|354.81|352.81|354.76|352.76|9
1723343150000|2024-08-11 02:25:50|354.77|352.77|354.78|352.78|354.79|352.79|354.77|352.77|3
1723343160000|2024-08-11 02:26:00|354.77|352.77|354.77|352.77|354.79|352.79|354.75|352.75|13
1723343170000|2024-08-11 02:26:10|354.78|352.78|354.78|352.78|354.82|352.82|354.76|352.76|19
1723343180000|2024-08-11 02:26:20|354.77|352.77|354.76|352.76|354.79|352.79|354.76|352.76|12
1723343190000|2024-08-11 02:26:30|354.77|352.77|354.75|352.75|354.77|352.77|354.74|352.74|9
1723343200000|2024-08-11 02:26:40|354.76|352.76|354.79|352.79|354.82|352.82|354.75|352.75|13
1723343210000|2024-08-11 02:26:50|354.81|352.81|354.81|352.81|354.83|352.83|354.8|352.8|14
1723343220000|2024-08-11 02:27:00|354.82|352.82|354.75|352.75|354.82|352.82|354.73|352.73|13
1723343230000|2024-08-11 02:27:10|354.74|352.74|354.75|352.75|354.78|352.78|354.74|352.74|16
1723343240000|2024-08-11 02:27:20|354.76|352.76|354.77|352.77|354.78|352.78|354.75|352.75|14
1723343250000|2024-08-11 02:27:30|354.76|352.76|354.75|352.75|354.77|352.77|354.75|352.75|10
1723343260000|2024-08-11 02:27:40|354.76|352.76|354.76|352.76|354.8|352.8|354.75|352.75|11
1723343270000|2024-08-11 02:27:50|354.75|352.75|354.75|352.75|354.77|352.77|354.75|352.75|10
1723343280000|2024-08-11 02:28:00|354.77|352.77|354.76|352.76|354.78|352.78|354.75|352.75|10
1723343290000|2024-08-11 02:28:10|354.75|352.75|354.7|352.7|354.75|352.75|354.69|352.69|8
1723343300000|2024-08-11 02:28:20|354.71|352.71|354.72|352.72|354.72|352.72|354.69|352.69|9
1723343310000|2024-08-11 02:28:30|354.73|352.73|354.73|352.73|354.76|352.76|354.71|352.71|12
1723343320000|2024-08-11 02:28:40|354.72|352.72|354.71|352.71|354.72|352.72|354.69|352.69|8
1723343330000|2024-08-11 02:28:50|354.7|352.7|354.56|352.56|354.71|352.71|354.56|352.56|10
1723343340000|2024-08-11 02:29:00|354.55|352.55|354.47|352.47|354.57|352.57|354.43|352.43|21
1723343350000|2024-08-11 02:29:10|354.52|352.52|354.39|352.39|354.56|352.56|354.38|352.38|14
1723343360000|2024-08-11 02:29:20|354.4|352.4|354.59|352.59|354.6|352.6|354.4|352.4|17
1723343370000|2024-08-11 02:29:30|354.65|352.65|354.62|352.62|354.65|352.65|354.6|352.6|13
1723343380000|2024-08-11 02:29:40|354.63|352.63|354.75|352.75|354.77|352.77|354.61|352.61|12
1723343390000|2024-08-11 02:29:50|354.76|352.76|354.79|352.79|354.79|352.79|354.76|352.76|4
1723343400000|2024-08-11 02:30:00|354.8|352.8|354.86|352.86|354.86|352.86|354.8|352.8|6
1723343410000|2024-08-11 02:30:10|354.87|352.87|354.9|352.9|354.93|352.93|354.87|352.87|6
1723343420000|2024-08-11 02:30:20|354.89|352.89|354.93|352.93|354.93|352.93|354.89|352.89|5
1723343430000|2024-08-11 02:30:30|354.92|352.92|355.07|353.07|355.07|353.07|354.92|352.92|10
1723343440000|2024-08-11 02:30:40|355.08|353.08|355.17|353.17|355.17|353.17|355.08|353.08|9
1723343450000|2024-08-11 02:30:50|355.16|353.16|355.07|353.07|355.16|353.16|355.07|353.07|9
1723343460000|2024-08-11 02:31:00|355.06|353.06|355.06|353.06|355.07|353.07|355.06|353.06|3
1723343470000|2024-08-11 02:31:10|355.04|353.04|355.07|353.07|355.07|353.07|355.04|353.04|7
1723343480000|2024-08-11 02:31:20|355.06|353.06|355.02|353.02|355.06|353.06|355.02|353.02|8
1723343490000|2024-08-11 02:31:30|355.04|353.04|355.12|353.12|355.15|353.15|355.04|353.04|14
1723343500000|2024-08-11 02:31:40|355.11|353.11|355.1|353.1|355.12|353.12|355.1|353.1|4
1723343510000|2024-08-11 02:31:50|355.09|353.09|355.09|353.09|355.09|353.09|355.09|353.09|1
1723343520000|2024-08-11 02:32:00|355.06|353.06|354.99|352.99|355.06|353.06|354.99|352.99|4
1723343530000|2024-08-11 02:32:10|355|353|355.04|353.04|355.04|353.04|355|353|4
1723343540000|2024-08-11 02:32:20|355.03|353.03|355|353|355.03|353.03|355|353|5
1723343550000|2024-08-11 02:32:30|354.99|352.99|354.91|352.91|354.99|352.99|354.91|352.91|6
1723343560000|2024-08-11 02:32:40|354.92|352.92|354.81|352.81|354.92|352.92|354.78|352.78|9
1723343570000|2024-08-11 02:32:50|354.83|352.83|354.76|352.76|354.84|352.84|354.76|352.76|9
1723343580000|2024-08-11 02:33:00|354.75|352.75|354.75|352.75|354.79|352.79|354.74|352.74|11
1723343590000|2024-08-11 02:33:10|354.74|352.74|354.74|352.74|354.74|352.74|354.65|352.65|9
1723343600000|2024-08-11 02:33:20|354.71|352.71|354.71|352.71|354.72|352.72|354.66|352.66|15
1723343610000|2024-08-11 02:33:30|354.7|352.7|354.87|352.87|354.88|352.88|354.68|352.68|14
1723343620000|2024-08-11 02:33:40|354.93|352.93|355.01|353.01|355.06|353.06|354.93|352.93|10
1723343630000|2024-08-11 02:33:50|354.96|352.96|354.86|352.86|354.96|352.96|354.85|352.85|9
1723343640000|2024-08-11 02:34:00|354.84|352.84|354.8|352.8|354.85|352.85|354.77|352.77|8
1723343650000|2024-08-11 02:34:10|354.81|352.81|354.77|352.77|354.81|352.81|354.77|352.77|7
1723343660000|2024-08-11 02:34:20|354.76|352.76|354.68|352.68|354.76|352.76|354.66|352.66|9
1723343670000|2024-08-11 02:34:30|354.67|352.67|354.71|352.71|354.71|352.71|354.67|352.67|16
1723343680000|2024-08-11 02:34:40|354.7|352.7|354.69|352.69|354.7|352.7|354.68|352.68|6
1723343690000|2024-08-11 02:34:50|354.68|352.68|354.69|352.69|354.71|352.71|354.68|352.68|12
1723343700000|2024-08-11 02:35:00|354.68|352.68|354.58|352.58|354.71|352.71|354.58|352.58|16
1723343710000|2024-08-11 02:35:10|354.59|352.59|354.58|352.58|354.63|352.63|354.58|352.58|16
1723343720000|2024-08-11 02:35:20|354.53|352.53|354.51|352.51|354.56|352.56|354.5|352.5|16
1723343730000|2024-08-11 02:35:30|354.5|352.5|354.51|352.51|354.52|352.52|354.5|352.5|10
1723343740000|2024-08-11 02:35:40|354.5|352.5|354.52|352.52|354.6|352.6|354.5|352.5|15
1723343750000|2024-08-11 02:35:50|354.51|352.51|354.41|352.41|354.52|352.52|354.41|352.41|11
1723343760000|2024-08-11 02:36:00|354.42|352.42|354.55|352.55|354.58|352.58|354.42|352.42|17
1723343770000|2024-08-11 02:36:10|354.56|352.56|354.43|352.43|354.57|352.57|354.41|352.41|18
1723343780000|2024-08-11 02:36:20|354.45|352.45|354.44|352.44|354.46|352.46|354.43|352.43|12
1723343790000|2024-08-11 02:36:30|354.47|352.47|354.5|352.5|354.56|352.56|354.47|352.47|17
1723343800000|2024-08-11 02:36:40|354.51|352.51|354.49|352.49|354.51|352.51|354.45|352.45|12
1723343810000|2024-08-11 02:36:50|354.47|352.47|354.47|352.47|354.48|352.48|354.45|352.45|6
1723343820000|2024-08-11 02:37:00|354.48|352.48|354.6|352.6|354.6|352.6|354.47|352.47|16
1723343830000|2024-08-11 02:37:10|354.59|352.59|354.5|352.5|354.59|352.59|354.49|352.49|8
1723343840000|2024-08-11 02:37:20|354.49|352.49|354.52|352.52|354.52|352.52|354.45|352.45|17
1723343850000|2024-08-11 02:37:30|354.51|352.51|354.53|352.53|354.55|352.55|354.5|352.5|10
1723343860000|2024-08-11 02:37:40|354.51|352.51|354.28|352.28|354.55|352.55|354.28|352.28|15
1723343870000|2024-08-11 02:37:50|354.27|352.27|354.15|352.15|354.27|352.27|354.09|352.09|15
1723343880000|2024-08-11 02:38:00|354.18|352.18|354.11|352.11|354.18|352.18|354.03|352.03|20
1723343890000|2024-08-11 02:38:10|354.12|352.12|354.39|352.39|354.4|352.4|354.12|352.12|18
1723343900000|2024-08-11 02:38:20|354.38|352.38|354.36|352.36|354.4|352.4|354.34|352.34|18
1723343910000|2024-08-11 02:38:30|354.37|352.37|354.39|352.39|354.4|352.4|354.37|352.37|7
1723343920000|2024-08-11 02:38:40|354.4|352.4|354.5|352.5|354.5|352.5|354.4|352.4|9
1723343930000|2024-08-11 02:38:50|354.52|352.52|354.51|352.51|354.53|352.53|354.5|352.5|5
1723343940000|2024-08-11 02:39:00|354.54|352.54|354.51|352.51|354.54|352.54|354.5|352.5|9
1723343950000|2024-08-11 02:39:10|354.5|352.5|354.45|352.45|354.52|352.52|354.45|352.45|15
1723343960000|2024-08-11 02:39:20|354.46|352.46|354.38|352.38|354.49|352.49|354.38|352.38|9
1723343970000|2024-08-11 02:39:30|354.39|352.39|354.55|352.55|354.55|352.55|354.38|352.38|16
1723343980000|2024-08-11 02:39:40|354.51|352.51|354.52|352.52|354.52|352.52|354.49|352.49|8
1723343990000|2024-08-11 02:39:50|354.54|352.54|354.5|352.5|354.69|352.69|354.49|352.49|19
1723344000000|2024-08-11 02:40:00|354.49|352.49|354.51|352.51|354.53|352.53|354.49|352.49|9
1723344010000|2024-08-11 02:40:10|354.52|352.52|354.68|352.68|354.68|352.68|354.52|352.52|12
1723344020000|2024-08-11 02:40:20|354.69|352.69|354.6|352.6|354.71|352.71|354.57|352.57|14
1723344030000|2024-08-11 02:40:30|354.61|352.61|354.82|352.82|354.82|352.82|354.6|352.6|11
1723344040000|2024-08-11 02:40:40|354.79|352.79|354.68|352.68|354.84|352.84|354.68|352.68|15
1723344050000|2024-08-11 02:40:50|354.67|352.67|354.78|352.78|354.78|352.78|354.66|352.66|12
1723344060000|2024-08-11 02:41:00|354.79|352.79|354.84|352.84|354.87|352.87|354.78|352.78|16
1723344070000|2024-08-11 02:41:10|354.85|352.85|354.86|352.86|354.87|352.87|354.84|352.84|6
1723344080000|2024-08-11 02:41:20|354.85|352.85|354.86|352.86|354.86|352.86|354.83|352.83|6
1723344100000|2024-08-11 02:41:40|354.85|352.85|354.87|352.87|354.87|352.87|354.85|352.85|3
1723344110000|2024-08-11 02:41:50|354.88|352.88|354.93|352.93|354.93|352.93|354.88|352.88|3
1723344120000|2024-08-11 02:42:00|354.95|352.95|354.93|352.93|354.95|352.95|354.92|352.92|5
1723344130000|2024-08-11 02:42:10|354.84|352.84|354.93|352.93|354.93|352.93|354.84|352.84|9
1723344140000|2024-08-11 02:42:20|354.94|352.94|354.9|352.9|354.94|352.94|354.89|352.89|8
1723344150000|2024-08-11 02:42:30|354.93|352.93|354.95|352.95|354.95|352.95|354.9|352.9|4
1723344160000|2024-08-11 02:42:40|354.92|352.92|354.93|352.93|354.93|352.93|354.73|352.73|20
1723344170000|2024-08-11 02:42:50|354.94|352.94|354.93|352.93|354.95|352.95|354.9|352.9|9
1723344180000|2024-08-11 02:43:00|354.92|352.92|354.97|352.97|354.97|352.97|354.9|352.9|7
1723344190000|2024-08-11 02:43:10|354.96|352.96|354.8|352.8|354.97|352.97|354.78|352.78|12
1723344200000|2024-08-11 02:43:20|354.78|352.78|354.87|352.87|354.9|352.9|354.78|352.78|13
1723344210000|2024-08-11 02:43:30|354.85|352.85|354.86|352.86|354.87|352.87|354.83|352.83|10
1723344220000|2024-08-11 02:43:40|354.88|352.88|354.93|352.93|354.94|352.94|354.88|352.88|10
1723344230000|2024-08-11 02:43:50|354.94|352.94|354.85|352.85|354.94|352.94|354.85|352.85|7
1723344240000|2024-08-11 02:44:00|354.84|352.84|354.86|352.86|354.86|352.86|354.74|352.74|14
1723344250000|2024-08-11 02:44:10|354.84|352.84|354.77|352.77|354.84|352.84|354.74|352.74|12
1723344260000|2024-08-11 02:44:20|354.78|352.78|354.44|352.44|354.85|352.85|354.44|352.44|14
1723344270000|2024-08-11 02:44:30|354.46|352.46|354.45|352.45|354.46|352.46|354.45|352.45|2
1723344280000|2024-08-11 02:44:40|354.46|352.46|354.46|352.46|354.48|352.48|354.45|352.45|8
1723344300000|2024-08-11 02:45:00|354.45|352.45|354.46|352.46|354.54|352.54|354.45|352.45|18
1723344310000|2024-08-11 02:45:10|354.47|352.47|354.35|352.35|354.51|352.51|354.34|352.34|17
1723344320000|2024-08-11 02:45:20|354.36|352.36|354.4|352.4|354.42|352.42|354.36|352.36|22
1723344330000|2024-08-11 02:45:30|354.39|352.39|354.39|352.39|354.45|352.45|354.39|352.39|10
1723344340000|2024-08-11 02:45:40|354.35|352.35|354.36|352.36|354.43|352.43|354.35|352.35|14
1723344350000|2024-08-11 02:45:50|354.37|352.37|354.49|352.49|354.49|352.49|354.35|352.35|15
1723344360000|2024-08-11 02:46:00|354.5|352.5|354.56|352.56|354.65|352.65|354.5|352.5|15
1723344370000|2024-08-11 02:46:10|354.57|352.57|354.7|352.7|354.71|352.71|354.57|352.57|12
1723344380000|2024-08-11 02:46:20|354.73|352.73|354.76|352.76|354.81|352.81|354.73|352.73|22
1723344390000|2024-08-11 02:46:30|354.74|352.74|354.56|352.56|354.74|352.74|354.56|352.56|16
1723344400000|2024-08-11 02:46:40|354.57|352.57|354.57|352.57|354.6|352.6|354.57|352.57|7
1723344410000|2024-08-11 02:46:50|354.56|352.56|354.58|352.58|354.59|352.59|354.55|352.55|10
1723344420000|2024-08-11 02:47:00|354.59|352.59|354.45|352.45|354.59|352.59|354.43|352.43|14
1723344430000|2024-08-11 02:47:10|354.44|352.44|354.53|352.53|354.53|352.53|354.44|352.44|17
1723344440000|2024-08-11 02:47:20|354.54|352.54|354.87|352.87|354.87|352.87|354.54|352.54|24
1723344450000|2024-08-11 02:47:30|354.86|352.86|354.89|352.89|354.89|352.89|354.82|352.82|23
1723344460000|2024-08-11 02:47:40|354.88|352.88|354.83|352.83|354.89|352.89|354.83|352.83|24
1723344470000|2024-08-11 02:47:50|354.84|352.84|354.77|352.77|354.87|352.87|354.77|352.77|15
1723344480000|2024-08-11 02:48:00|354.78|352.78|354.82|352.82|354.83|352.83|354.78|352.78|17
1723344490000|2024-08-11 02:48:10|354.78|352.78|354.81|352.81|354.83|352.83|354.78|352.78|19
1723344500000|2024-08-11 02:48:20|354.79|352.79|354.76|352.76|354.79|352.79|354.76|352.76|3
1723344510000|2024-08-11 02:48:30|354.75|352.75|354.65|352.65|354.75|352.75|354.65|352.65|7
1723344520000|2024-08-11 02:48:40|354.64|352.64|354.69|352.69|354.69|352.69|354.64|352.64|6
1723344530000|2024-08-11 02:48:50|354.7|352.7|354.85|352.85|354.86|352.86|354.7|352.7|18
1723344540000|2024-08-11 02:49:00|354.88|352.88|354.89|352.89|354.89|352.89|354.87|352.87|12
1723344550000|2024-08-11 02:49:10|354.9|352.9|354.95|352.95|354.99|352.99|354.9|352.9|12
1723344560000|2024-08-11 02:49:20|354.94|352.94|354.95|352.95|354.95|352.95|354.91|352.91|7
1723344570000|2024-08-11 02:49:30|354.96|352.96|354.96|352.96|354.96|352.96|354.95|352.95|3
1723344580000|2024-08-11 02:49:40|354.95|352.95|354.95|352.95|354.96|352.96|354.93|352.93|8
1723344590000|2024-08-11 02:49:50|354.94|352.94|355.13|353.13|355.13|353.13|354.94|352.94|13
1723344600000|2024-08-11 02:50:00|355.11|353.11|354.98|352.98|355.12|353.12|354.94|352.94|15
1723344610000|2024-08-11 02:50:10|354.99|352.99|355.06|353.06|355.06|353.06|354.97|352.97|13
1723344620000|2024-08-11 02:50:20|355.07|353.07|355|353|355.07|353.07|354.95|352.95|13
1723344630000|2024-08-11 02:50:30|355.06|353.06|355.1|353.1|355.11|353.11|355.06|353.06|16
1723344640000|2024-08-11 02:50:40|355.09|353.09|354.96|352.96|355.1|353.1|354.96|352.96|14
1723344650000|2024-08-11 02:50:50|354.94|352.94|354.93|352.93|354.96|352.96|354.92|352.92|12
1723344660000|2024-08-11 02:51:00|354.92|352.92|354.93|352.93|354.93|352.93|354.86|352.86|13
1723344670000|2024-08-11 02:51:10|354.95|352.95|354.85|352.85|354.95|352.95|354.85|352.85|12
1723344680000|2024-08-11 02:51:20|354.86|352.86|354.68|352.68|354.86|352.86|354.67|352.67|16
1723344690000|2024-08-11 02:51:30|354.72|352.72|354.66|352.66|354.72|352.72|354.65|352.65|16
1723344700000|2024-08-11 02:51:40|354.64|352.64|354.69|352.69|354.69|352.69|354.64|352.64|12
1723344710000|2024-08-11 02:51:50|354.67|352.67|354.76|352.76|354.78|352.78|354.66|352.66|14
1723344720000|2024-08-11 02:52:00|354.77|352.77|354.63|352.63|354.78|352.78|354.59|352.59|12
1723344730000|2024-08-11 02:52:10|354.64|352.64|354.69|352.69|354.74|352.74|354.63|352.63|16
1723344740000|2024-08-11 02:52:20|354.7|352.7|354.64|352.64|354.72|352.72|354.63|352.63|15
1723344750000|2024-08-11 02:52:30|354.63|352.63|354.58|352.58|354.65|352.65|354.56|352.56|16
1723344760000|2024-08-11 02:52:40|354.57|352.57|354.56|352.56|354.57|352.57|354.5|352.5|18
1723344770000|2024-08-11 02:52:50|354.54|352.54|354.48|352.48|354.54|352.54|354.48|352.48|15
1723344780000|2024-08-11 02:53:00|354.47|352.47|354.36|352.36|354.47|352.47|354.36|352.36|10
1723344790000|2024-08-11 02:53:10|354.37|352.37|354.38|352.38|354.39|352.39|354.28|352.28|14
1723344800000|2024-08-11 02:53:20|354.37|352.37|354.28|352.28|354.37|352.37|354.28|352.28|17
1723344810000|2024-08-11 02:53:30|354.27|352.27|354.23|352.23|354.3|352.3|354.23|352.23|10
1723344820000|2024-08-11 02:53:40|354.24|352.24|354.32|352.32|354.39|352.39|354.24|352.24|18
1723344830000|2024-08-11 02:53:50|354.3|352.3|354.26|352.26|354.31|352.31|354.24|352.24|18
1723344840000|2024-08-11 02:54:00|354.27|352.27|354.21|352.21|354.27|352.27|354.19|352.19|12
1723344850000|2024-08-11 02:54:10|354.2|352.2|354.28|352.28|354.3|352.3|354.2|352.2|12
1723344860000|2024-08-11 02:54:20|354.29|352.29|354.17|352.17|354.29|352.29|354.17|352.17|14
1723344870000|2024-08-11 02:54:30|354.18|352.18|354.1|352.1|354.18|352.18|354.08|352.08|12
1723344880000|2024-08-11 02:54:40|354.09|352.09|354.18|352.18|354.19|352.19|354.08|352.08|15
1723344890000|2024-08-11 02:54:50|354.17|352.17|354.17|352.17|354.21|352.21|354.17|352.17|13
1723344900000|2024-08-11 02:55:00|354.16|352.16|354.15|352.15|354.22|352.22|354.15|352.15|11
1723344910000|2024-08-11 02:55:10|354.17|352.17|354.14|352.14|354.18|352.18|354.14|352.14|7
1723344920000|2024-08-11 02:55:20|354.15|352.15|354.08|352.08|354.18|352.18|354.08|352.08|16
1723344930000|2024-08-11 02:55:30|354.09|352.09|354.14|352.14|354.14|352.14|354.08|352.08|8
1723344940000|2024-08-11 02:55:40|354.17|352.17|354.98|352.98|355.01|353.01|354.17|352.17|26
1723344950000|2024-08-11 02:55:50|354.99|352.99|355.36|353.36|355.42|353.42|354.99|352.99|16
1723344960000|2024-08-11 02:56:00|355.39|353.39|355.42|353.42|355.49|353.49|355.36|353.36|28
1723344970000|2024-08-11 02:56:10|355.44|353.44|355.29|353.29|355.44|353.44|355.29|353.29|20
1723344980000|2024-08-11 02:56:20|355.28|353.28|355.18|353.18|355.3|353.3|355.18|353.18|17
1723344990000|2024-08-11 02:56:30|355.2|353.2|355.18|353.18|355.21|353.21|355.17|353.17|16
1723345000000|2024-08-11 02:56:40|355.19|353.19|355.18|353.18|355.22|353.22|355.18|353.18|16
1723345010000|2024-08-11 02:56:50|355.19|353.19|355.27|353.27|355.27|353.27|355.18|353.18|17
1723345020000|2024-08-11 02:57:00|355.26|353.26|355.29|353.29|355.31|353.31|355.26|353.26|11
1723345030000|2024-08-11 02:57:10|355.3|353.3|355.29|353.29|355.3|353.3|355.29|353.29|4
1723345040000|2024-08-11 02:57:20|355.3|353.3|355.12|353.12|355.3|353.3|355.12|353.12|13
1723345050000|2024-08-11 02:57:30|355.14|353.14|355.06|353.06|355.16|353.16|355.06|353.06|14
1723345060000|2024-08-11 02:57:40|355.05|353.05|355.05|353.05|355.06|353.06|355.03|353.03|19
1723345070000|2024-08-11 02:57:50|355.03|353.03|355.06|353.06|355.06|353.06|355.03|353.03|6
1723345080000|2024-08-11 02:58:00|355.08|353.08|355.08|353.08|355.1|353.1|355.02|353.02|16
1723345090000|2024-08-11 02:58:10|355.07|353.07|355.06|353.06|355.13|353.13|355.02|353.02|18
1723345100000|2024-08-11 02:58:20|355.09|353.09|355.06|353.06|355.09|353.09|355.05|353.05|8
1723345110000|2024-08-11 02:58:30|355.04|353.04|355.02|353.02|355.04|353.04|355.01|353.01|12
1723345120000|2024-08-11 02:58:40|355.03|353.03|355.04|353.04|355.04|353.04|355.01|353.01|6
1723345130000|2024-08-11 02:58:50|355.09|353.09|355.18|353.18|355.19|353.19|355.09|353.09|14
1723345140000|2024-08-11 02:59:00|355.2|353.2|355.22|353.22|355.3|353.3|355.2|353.2|12
1723345150000|2024-08-11 02:59:10|355.2|353.2|355.12|353.12|355.2|353.2|355.12|353.12|9
1723345160000|2024-08-11 02:59:20|355.13|353.13|355.17|353.17|355.18|353.18|355.12|353.12|11
1723345170000|2024-08-11 02:59:30|355.16|353.16|355.13|353.13|355.16|353.16|355.13|353.13|4
1723345180000|2024-08-11 02:59:40|355.14|353.14|355.25|353.25|355.25|353.25|355.14|353.14|10
1723345190000|2024-08-11 02:59:50|355.21|353.21|355.24|353.24|355.24|353.24|355.21|353.21|3
1723345200000|2024-08-11 03:00:00|355.25|353.25|355.24|353.24|355.31|353.31|355.24|353.24|11
1723345210000|2024-08-11 03:00:10|355.23|353.23|355.23|353.23|355.24|353.24|355.22|353.22|7
1723345220000|2024-08-11 03:00:20|355.22|353.22|355.15|353.15|355.22|353.22|355.15|353.15|6
1723345230000|2024-08-11 03:00:30|355.17|353.17|355.14|353.14|355.2|353.2|355.14|353.14|13
1723345240000|2024-08-11 03:00:40|355.15|353.15|355.21|353.21|355.23|353.23|355.15|353.15|7
1723345250000|2024-08-11 03:00:50|355.27|353.27|355.27|353.27|355.32|353.32|355.27|353.27|10
1723345260000|2024-08-11 03:01:00|355.26|353.26|355.28|353.28|355.3|353.3|355.26|353.26|9
1723345270000|2024-08-11 03:01:10|355.25|353.25|355.32|353.32|355.32|353.32|355.24|353.24|8
1723345280000|2024-08-11 03:01:20|355.33|353.33|355.41|353.41|355.42|353.42|355.32|353.32|10
1723345290000|2024-08-11 03:01:30|355.42|353.42|355.48|353.48|355.49|353.49|355.42|353.42|14
1723345300000|2024-08-11 03:01:40|355.49|353.49|355.58|353.58|355.58|353.58|355.49|353.49|12
1723345310000|2024-08-11 03:01:50|355.57|353.57|355.65|353.65|355.65|353.65|355.56|353.56|11
1723345320000|2024-08-11 03:02:00|355.67|353.67|355.66|353.66|355.67|353.67|355.66|353.66|2
1723345330000|2024-08-11 03:02:10|355.67|353.67|355.77|353.77|355.77|353.77|355.67|353.67|6
1723345340000|2024-08-11 03:02:20|355.76|353.76|355.81|353.81|355.81|353.81|355.76|353.76|7
1723345350000|2024-08-11 03:02:30|355.86|353.86|355.84|353.84|355.9|353.9|355.82|353.82|13
1723345360000|2024-08-11 03:02:40|355.85|353.85|355.88|353.88|355.88|353.88|355.85|353.85|4
1723345370000|2024-08-11 03:02:50|355.91|353.91|355.85|353.85|355.91|353.91|355.85|353.85|5
1723345390000|2024-08-11 03:03:10|355.84|353.84|355.84|353.84|355.84|353.84|355.84|353.84|1
1723345400000|2024-08-11 03:03:20|355.85|353.85|355.95|353.95|356|354|355.85|353.85|11
1723345410000|2024-08-11 03:03:30|355.94|353.94|355.99|353.99|355.99|353.99|355.93|353.93|13
1723345420000|2024-08-11 03:03:40|356.01|354.01|355.98|353.98|356.08|354.08|355.95|353.95|13
1723345430000|2024-08-11 03:03:50|355.99|353.99|356.06|354.06|356.06|354.06|355.99|353.99|5
1723345440000|2024-08-11 03:04:00|356.05|354.05|356.19|354.19|356.19|354.19|356.05|354.05|17
1723345450000|2024-08-11 03:04:10|356.16|354.16|356.35|354.35|356.35|354.35|356.14|354.14|15
1723345460000|2024-08-11 03:04:20|356.36|354.36|356.5|354.5|356.5|354.5|356.36|354.36|10
1723345470000|2024-08-11 03:04:30|356.49|354.49|356.5|354.5|356.52|354.52|356.46|354.46|12
1723345480000|2024-08-11 03:04:40|356.49|354.49|356.6|354.6|356.6|354.6|356.49|354.49|12
1723345490000|2024-08-11 03:04:50|356.61|354.61|356.6|354.6|356.61|354.61|356.6|354.6|2
1723345500000|2024-08-11 03:05:00|356.61|354.61|356.62|354.62|356.62|354.62|356.61|354.61|2
1723345510000|2024-08-11 03:05:10|356.6|354.6|356.62|354.62|356.62|354.62|356.6|354.6|5
1723345520000|2024-08-11 03:05:20|356.66|354.66|356.93|354.93|357|355|356.66|354.66|23
1723345530000|2024-08-11 03:05:30|356.94|354.94|356.76|354.76|356.94|354.94|356.75|354.75|13
1723345540000|2024-08-11 03:05:40|356.74|354.74|356.85|354.85|356.85|354.85|356.74|354.74|16
1723345550000|2024-08-11 03:05:50|356.81|354.81|356.8|354.8|356.85|354.85|356.79|354.79|13
1723345560000|2024-08-11 03:06:00|356.82|354.82|356.67|354.67|356.83|354.83|356.64|354.64|19
1723345570000|2024-08-11 03:06:10|356.66|354.66|356.83|354.83|356.89|354.89|356.66|354.66|23
1723345580000|2024-08-11 03:06:20|356.81|354.81|356.78|354.78|356.81|354.81|356.77|354.77|12
1723345590000|2024-08-11 03:06:30|356.79|354.79|356.8|354.8|356.84|354.84|356.79|354.79|11
1723345600000|2024-08-11 03:06:40|356.79|354.79|356.56|354.56|356.79|354.79|356.56|354.56|13
1723345610000|2024-08-11 03:06:50|356.55|354.55|356.52|354.52|356.55|354.55|356.51|354.51|6
1723345620000|2024-08-11 03:07:00|356.51|354.51|356.45|354.45|356.52|354.52|356.41|354.41|16
1723345630000|2024-08-11 03:07:10|356.44|354.44|356.48|354.48|356.48|354.48|356.38|354.38|20
1723345640000|2024-08-11 03:07:20|356.49|354.49|356.57|354.57|356.62|354.62|356.48|354.48|17
1723345650000|2024-08-11 03:07:30|356.55|354.55|356.5|354.5|356.55|354.55|356.5|354.5|9
1723345660000|2024-08-11 03:07:40|356.54|354.54|356.68|354.68|356.68|354.68|356.53|354.53|14
1723345670000|2024-08-11 03:07:50|356.69|354.69|356.66|354.66|356.69|354.69|356.62|354.62|11
1723345680000|2024-08-11 03:08:00|356.67|354.67|356.68|354.68|356.73|354.73|356.65|354.65|15
1723345690000|2024-08-11 03:08:10|356.67|354.67|356.68|354.68|356.68|354.68|356.64|354.64|12
1723345700000|2024-08-11 03:08:20|356.69|354.69|356.64|354.64|356.69|354.69|356.64|354.64|11
1723345710000|2024-08-11 03:08:30|356.65|354.65|356.74|354.74|356.78|354.78|356.65|354.65|15
1723345720000|2024-08-11 03:08:40|356.77|354.77|356.66|354.66|356.82|354.82|356.66|354.66|15
1723345730000|2024-08-11 03:08:50|356.67|354.67|356.76|354.76|356.77|354.77|356.65|354.65|8
1723345740000|2024-08-11 03:09:00|356.75|354.75|356.68|354.68|356.76|354.76|356.68|354.68|7
1723345750000|2024-08-11 03:09:10|356.69|354.69|356.76|354.76|356.76|354.76|356.68|354.68|11
1723345760000|2024-08-11 03:09:20|356.77|354.77|356.71|354.71|356.77|354.77|356.66|354.66|16
1723345770000|2024-08-11 03:09:30|356.69|354.69|356.78|354.78|356.78|354.78|356.67|354.67|9
1723345780000|2024-08-11 03:09:40|356.81|354.81|356.85|354.85|356.85|354.85|356.81|354.81|10
1723345790000|2024-08-11 03:09:50|356.84|354.84|356.95|354.95|356.98|354.98|356.82|354.82|15
1723345800000|2024-08-11 03:10:00|356.93|354.93|356.94|354.94|356.98|354.98|356.92|354.92|24
1723345810000|2024-08-11 03:10:10|356.95|354.95|357.05|355.05|357.09|355.09|356.94|354.94|16
1723345820000|2024-08-11 03:10:20|357.06|355.06|356.99|354.99|357.06|355.06|356.99|354.99|15
1723345830000|2024-08-11 03:10:30|356.95|354.95|356.94|354.94|356.98|354.98|356.91|354.91|10
1723345840000|2024-08-11 03:10:40|356.92|354.92|356.93|354.93|356.94|354.94|356.92|354.92|7
1723345850000|2024-08-11 03:10:50|356.92|354.92|356.84|354.84|356.94|354.94|356.84|354.84|11
1723345860000|2024-08-11 03:11:00|356.82|354.82|356.76|354.76|356.82|354.82|356.74|354.74|16
1723345870000|2024-08-11 03:11:10|356.8|354.8|356.75|354.75|356.83|354.83|356.75|354.75|12
1723345880000|2024-08-11 03:11:20|356.78|354.78|356.71|354.71|356.8|354.8|356.71|354.71|11
1723345890000|2024-08-11 03:11:30|356.67|354.67|356.67|354.67|356.67|354.67|356.61|354.61|16
1723345900000|2024-08-11 03:11:40|356.7|354.7|356.57|354.57|356.7|354.7|356.57|354.57|15
1723345910000|2024-08-11 03:11:50|356.58|354.58|356.57|354.57|356.59|354.59|356.57|354.57|10
1723345920000|2024-08-11 03:12:00|356.58|354.58|356.59|354.59|356.62|354.62|356.58|354.58|4
1723345930000|2024-08-11 03:12:10|356.61|354.61|356.58|354.58|356.61|354.61|356.58|354.58|6
1723345940000|2024-08-11 03:12:20|356.59|354.59|356.59|354.59|356.59|354.59|356.58|354.58|11
1723345950000|2024-08-11 03:12:30|356.58|354.58|356.66|354.66|356.66|354.66|356.58|354.58|12
1723345960000|2024-08-11 03:12:40|356.65|354.65|356.66|354.66|356.69|354.69|356.62|354.62|12
1723345970000|2024-08-11 03:12:50|356.65|354.65|356.65|354.65|356.65|354.65|356.65|354.65|1
1723345980000|2024-08-11 03:13:00|356.64|354.64|356.62|354.62|356.65|354.65|356.57|354.57|14
1723345990000|2024-08-11 03:13:10|356.6|354.6|356.72|354.72|356.72|354.72|356.6|354.6|16
1723346000000|2024-08-11 03:13:20|356.69|354.69|356.7|354.7|356.7|354.7|356.69|354.69|2
1723346010000|2024-08-11 03:13:30|356.72|354.72|356.72|354.72|356.72|354.72|356.72|354.72|1
1723346020000|2024-08-11 03:13:40|356.71|354.71|356.72|354.72|356.72|354.72|356.69|354.69|6
1723346030000|2024-08-11 03:13:50|356.73|354.73|356.73|354.73|356.73|354.73|356.73|354.73|1
1723346040000|2024-08-11 03:14:00|356.72|354.72|356.63|354.63|356.72|354.72|356.63|354.63|4
1723346050000|2024-08-11 03:14:10|356.62|354.62|356.47|354.47|356.62|354.62|356.47|354.47|12
1723346060000|2024-08-11 03:14:20|356.45|354.45|356.46|354.46|356.46|354.46|356.32|354.32|17
1723346070000|2024-08-11 03:14:30|356.45|354.45|356.49|354.49|356.51|354.51|356.45|354.45|12
1723346080000|2024-08-11 03:14:40|356.48|354.48|356.46|354.46|356.49|354.49|356.45|354.45|10
1723346090000|2024-08-11 03:14:50|356.47|354.47|356.47|354.47|356.47|354.47|356.45|354.45|4
1723346100000|2024-08-11 03:15:00|356.44|354.44|356.42|354.42|356.45|354.45|356.42|354.42|10
1723346110000|2024-08-11 03:15:10|356.43|354.43|356.46|354.46|356.47|354.47|356.39|354.39|9
1723346120000|2024-08-11 03:15:20|356.48|354.48|356.5|354.5|356.5|354.5|356.47|354.47|4
1723346130000|2024-08-11 03:15:30|356.51|354.51|356.51|354.51|356.53|354.53|356.51|354.51|6
1723346140000|2024-08-11 03:15:40|356.52|354.52|356.54|354.54|356.56|354.56|356.52|354.52|11
1723346150000|2024-08-11 03:15:50|356.55|354.55|356.52|354.52|356.56|354.56|356.52|354.52|6
1723346160000|2024-08-11 03:16:00|356.53|354.53|356.54|354.54|356.56|354.56|356.53|354.53|4
1723346170000|2024-08-11 03:16:10|356.58|354.58|356.75|354.75|356.75|354.75|356.58|354.58|4
1723346180000|2024-08-11 03:16:20|356.77|354.77|356.82|354.82|356.83|354.83|356.77|354.77|7
1723346190000|2024-08-11 03:16:30|356.83|354.83|356.84|354.84|356.86|354.86|356.83|354.83|13
1723346200000|2024-08-11 03:16:40|356.85|354.85|356.85|354.85|356.85|354.85|356.75|354.75|10
1723346210000|2024-08-11 03:16:50|356.83|354.83|356.85|354.85|356.85|354.85|356.83|354.83|5
1723346220000|2024-08-11 03:17:00|356.84|354.84|356.79|354.79|356.84|354.84|356.74|354.74|16
1723346230000|2024-08-11 03:17:10|356.77|354.77|356.78|354.78|356.8|354.8|356.76|354.76|12
1723346240000|2024-08-11 03:17:20|356.76|354.76|356.78|354.78|356.78|354.78|356.75|354.75|8
1723346250000|2024-08-11 03:17:30|356.76|354.76|356.8|354.8|356.82|354.82|356.76|354.76|10
1723346260000|2024-08-11 03:17:40|356.81|354.81|356.69|354.69|356.81|354.81|356.69|354.69|7
1723346270000|2024-08-11 03:17:50|356.68|354.68|356.76|354.76|356.76|354.76|356.68|354.68|7
1723346280000|2024-08-11 03:18:00|356.73|354.73|356.73|354.73|356.73|354.73|356.71|354.71|7
1723346290000|2024-08-11 03:18:10|356.74|354.74|356.74|354.74|356.74|354.74|356.72|354.72|6
1723346300000|2024-08-11 03:18:20|356.76|354.76|356.79|354.79|356.83|354.83|356.76|354.76|10
1723346310000|2024-08-11 03:18:30|356.75|354.75|356.79|354.79|356.81|354.81|356.75|354.75|10
1723346320000|2024-08-11 03:18:40|356.8|354.8|356.87|354.87|356.87|354.87|356.8|354.8|8
1723346330000|2024-08-11 03:18:50|356.88|354.88|356.67|354.67|356.9|354.9|356.66|354.66|14
1723346340000|2024-08-11 03:19:00|356.68|354.68|356.82|354.82|356.82|354.82|356.66|354.66|16
1723346350000|2024-08-11 03:19:10|356.8|354.8|356.85|354.85|356.89|354.89|356.8|354.8|14
1723346360000|2024-08-11 03:19:20|356.83|354.83|356.86|354.86|356.88|354.88|356.83|354.83|14
1723346370000|2024-08-11 03:19:30|356.85|354.85|356.73|354.73|356.85|354.85|356.73|354.73|7
1723346380000|2024-08-11 03:19:40|356.72|354.72|356.8|354.8|356.8|354.8|356.72|354.72|10
1723346390000|2024-08-11 03:19:50|356.79|354.79|356.75|354.75|356.81|354.81|356.75|354.75|9
1723346400000|2024-08-11 03:20:00|356.74|354.74|356.62|354.62|356.74|354.74|356.62|354.62|8
1723346410000|2024-08-11 03:20:10|356.6|354.6|356.68|354.68|356.68|354.68|356.6|354.6|17
1723346420000|2024-08-11 03:20:20|356.69|354.69|356.76|354.76|356.76|354.76|356.69|354.69|7
1723346430000|2024-08-11 03:20:30|356.8|354.8|356.78|354.78|356.8|354.8|356.74|354.74|10
1723346440000|2024-08-11 03:20:40|356.79|354.79|356.86|354.86|356.88|354.88|356.76|354.76|11
1723346450000|2024-08-11 03:20:50|356.87|354.87|356.84|354.84|356.88|354.88|356.83|354.83|7
1723346460000|2024-08-11 03:21:00|356.85|354.85|356.84|354.84|356.87|354.87|356.84|354.84|14
1723346470000|2024-08-11 03:21:10|356.83|354.83|356.86|354.86|356.87|354.87|356.82|354.82|15
1723346480000|2024-08-11 03:21:20|356.85|354.85|356.98|354.98|356.98|354.98|356.83|354.83|16
1723346490000|2024-08-11 03:21:30|356.99|354.99|357.15|355.15|357.15|355.15|356.99|354.99|14
1723346500000|2024-08-11 03:21:40|357.16|355.16|357.44|355.44|357.46|355.46|357.15|355.15|21
1723346510000|2024-08-11 03:21:50|357.45|355.45|357.44|355.44|357.54|355.54|357.43|355.43|15
1723346520000|2024-08-11 03:22:00|357.4|355.4|357.4|355.4|357.48|355.48|357.34|355.34|15
1723346530000|2024-08-11 03:22:10|357.41|355.41|357.59|355.59|357.59|355.59|357.38|355.38|18
1723346540000|2024-08-11 03:22:20|357.58|355.58|357.66|355.66|357.66|355.66|357.52|355.52|17
1723346550000|2024-08-11 03:22:30|357.67|355.67|357.83|355.83|357.83|355.83|357.67|355.67|10
1723346560000|2024-08-11 03:22:40|357.84|355.84|357.96|355.96|357.96|355.96|357.78|355.78|23
1723346570000|2024-08-11 03:22:50|357.97|355.97|358.11|356.11|358.11|356.11|357.97|355.97|6
1723346580000|2024-08-11 03:23:00|358.12|356.12|358.12|356.12|358.12|356.12|358.12|356.12|1
1723346590000|2024-08-11 03:23:10|358.11|356.11|357.94|355.94|358.13|356.13|357.9|355.9|19
1723346600000|2024-08-11 03:23:20|357.92|355.92|357.64|355.64|357.92|355.92|357.62|355.62|21
1723346610000|2024-08-11 03:23:30|357.65|355.65|357.63|355.63|357.78|355.78|357.63|355.63|22
1723346620000|2024-08-11 03:23:40|357.61|355.61|357.63|355.63|357.66|355.66|357.59|355.59|12
1723346630000|2024-08-11 03:23:50|357.62|355.62|357.63|355.63|357.66|355.66|357.62|355.62|10
1723346640000|2024-08-11 03:24:00|357.65|355.65|357.79|355.79|357.8|355.8|357.65|355.65|24
1723346650000|2024-08-11 03:24:10|357.8|355.8|357.66|355.66|357.8|355.8|357.66|355.66|10
1723346660000|2024-08-11 03:24:20|357.65|355.65|357.66|355.66|357.71|355.71|357.63|355.63|12
1723346670000|2024-08-11 03:24:30|357.64|355.64|357.54|355.54|357.65|355.65|357.53|355.53|20
1723346680000|2024-08-11 03:24:40|357.55|355.55|357.61|355.61|357.61|355.61|357.54|355.54|16
1723346690000|2024-08-11 03:24:50|357.65|355.65|357.62|355.62|357.65|355.65|357.54|355.54|19
1723346700000|2024-08-11 03:25:00|357.65|355.65|357.8|355.8|357.82|355.82|357.65|355.65|9
1723346710000|2024-08-11 03:25:10|357.81|355.81|357.75|355.75|357.81|355.81|357.69|355.69|11
1723346720000|2024-08-11 03:25:20|357.74|355.74|357.62|355.62|357.75|355.75|357.54|355.54|19
1723346730000|2024-08-11 03:25:30|357.59|355.59|357.43|355.43|357.64|355.64|357.43|355.43|21
1723346740000|2024-08-11 03:25:40|357.42|355.42|357.42|355.42|357.44|355.44|357.35|355.35|18
1723346750000|2024-08-11 03:25:50|357.4|355.4|357.42|355.42|357.43|355.43|357.4|355.4|23
1723346760000|2024-08-11 03:26:00|357.41|355.41|357.3|355.3|357.42|355.42|357.3|355.3|12
1723346770000|2024-08-11 03:26:10|357.28|355.28|357.36|355.36|357.42|355.42|357.28|355.28|25
1723346780000|2024-08-11 03:26:20|357.38|355.38|357.11|355.11|357.39|355.39|357.11|355.11|26
1723346790000|2024-08-11 03:26:30|357.08|355.08|357.14|355.14|357.16|355.16|357.05|355.05|25
1723346800000|2024-08-11 03:26:40|357.15|355.15|357.22|355.22|357.32|355.32|357.14|355.14|25
1723346810000|2024-08-11 03:26:50|357.25|355.25|357.22|355.22|357.3|355.3|357.21|355.21|20
1723346820000|2024-08-11 03:27:00|357.25|355.25|357.36|355.36|357.39|355.39|357.25|355.25|19
1723346830000|2024-08-11 03:27:10|357.34|355.34|357.43|355.43|357.43|355.43|357.33|355.33|19
1723346840000|2024-08-11 03:27:20|357.44|355.44|357.86|355.86|357.86|355.86|357.44|355.44|19
1723346850000|2024-08-11 03:27:30|357.84|355.84|357.82|355.82|357.88|355.88|357.8|355.8|27
1723346860000|2024-08-11 03:27:40|357.83|355.83|358.27|356.27|358.27|356.27|357.82|355.82|24
1723346870000|2024-08-11 03:27:50|358.25|356.25|358.26|356.26|358.27|356.27|358.23|356.23|8
1723346880000|2024-08-11 03:28:00|358.24|356.24|358.24|356.24|358.29|356.29|358.23|356.23|14
1723346890000|2024-08-11 03:28:10|358.23|356.23|358.03|356.03|358.24|356.24|358.03|356.03|20
1723346900000|2024-08-11 03:28:20|358.04|356.04|358.09|356.09|358.11|356.11|357.97|355.97|23
1723346910000|2024-08-11 03:28:30|358.11|356.11|358.07|356.07|358.12|356.12|358.01|356.01|24
1723346920000|2024-08-11 03:28:40|358.09|356.09|358.01|356.01|358.11|356.11|358.01|356.01|19
1723346930000|2024-08-11 03:28:50|358.03|356.03|357.96|355.96|358.04|356.04|357.93|355.93|14
1723346940000|2024-08-11 03:29:00|357.94|355.94|357.97|355.97|358.02|356.02|357.9|355.9|26
1723346950000|2024-08-11 03:29:10|357.98|355.98|358|356|358.02|356.02|357.98|355.98|13
1723346960000|2024-08-11 03:29:20|358.01|356.01|358.2|356.2|358.27|356.27|358.01|356.01|23
1723346970000|2024-08-11 03:29:30|358.19|356.19|358.27|356.27|358.27|356.27|358.17|356.17|19
1723346980000|2024-08-11 03:29:40|358.3|356.3|358.67|356.67|358.9|356.9|358.3|356.3|28
1723346990000|2024-08-11 03:29:50|358.65|356.65|358.64|356.64|358.79|356.79|358.6|356.6|21
1723347000000|2024-08-11 03:30:00|358.62|356.62|358.53|356.53|358.7|356.7|358.52|356.52|27
1723347010000|2024-08-11 03:30:10|358.58|356.58|358.8|356.8|358.8|356.8|358.58|356.58|24
1723347020000|2024-08-11 03:30:20|358.84|356.84|358.94|356.94|358.94|356.94|358.8|356.8|22
1723347030000|2024-08-11 03:30:30|359.01|357.01|359.08|357.08|359.2|357.2|358.96|356.96|28
1723347040000|2024-08-11 03:30:40|359.1|357.1|359.13|357.13|359.17|357.17|359.09|357.09|24
1723347050000|2024-08-11 03:30:50|359.14|357.14|359.11|357.11|359.25|357.25|359.11|357.11|24
1723347060000|2024-08-11 03:31:00|359.12|357.12|359.15|357.15|359.17|357.17|358.99|356.99|25
1723347070000|2024-08-11 03:31:10|359.14|357.14|359.14|357.14|359.14|357.14|359.04|357.04|27
1723347080000|2024-08-11 03:31:20|359.2|357.2|359.21|357.21|359.28|357.28|359.2|357.2|16
1723347090000|2024-08-11 03:31:30|359.19|357.19|359.22|357.22|359.25|357.25|359.19|357.19|18
1723347100000|2024-08-11 03:31:40|359.23|357.23|359.21|357.21|359.3|357.3|359.19|357.19|28
1723347110000|2024-08-11 03:31:50|359.23|357.23|359.23|357.23|359.25|357.25|359.17|357.17|19
1723347120000|2024-08-11 03:32:00|359.24|357.24|359.27|357.27|359.29|357.29|359.24|357.24|13
1723347130000|2024-08-11 03:32:10|359.28|357.28|359.21|357.21|359.28|357.28|359.19|357.19|12
1723347140000|2024-08-11 03:32:20|359.24|357.24|358.93|356.93|359.24|357.24|358.93|356.93|22
1723347150000|2024-08-11 03:32:30|358.92|356.92|358.95|356.95|358.97|356.97|358.86|356.86|19
1723347160000|2024-08-11 03:32:40|358.93|356.93|358.85|356.85|358.94|356.94|358.85|356.85|22
1723347170000|2024-08-11 03:32:50|358.89|356.89|358.87|356.87|358.95|356.95|358.86|356.86|20
1723347180000|2024-08-11 03:33:00|358.79|356.79|358.74|356.74|358.81|356.81|358.73|356.73|23
1723347190000|2024-08-11 03:33:10|358.73|356.73|358.61|356.61|358.82|356.82|358.61|356.61|17
1723347200000|2024-08-11 03:33:20|358.6|356.6|358.53|356.53|358.76|356.76|358.53|356.53|22
1723347210000|2024-08-11 03:33:30|358.52|356.52|358.49|356.49|358.58|356.58|358.49|356.49|24
1723347220000|2024-08-11 03:33:40|358.48|356.48|358.52|356.52|358.54|356.54|358.47|356.47|21
1723347230000|2024-08-11 03:33:50|358.51|356.51|358.51|356.51|358.51|356.51|358.45|356.45|15
1723347240000|2024-08-11 03:34:00|358.52|356.52|358.48|356.48|358.58|356.58|358.48|356.48|25
1723347250000|2024-08-11 03:34:10|358.47|356.47|358.55|356.55|358.59|356.59|358.46|356.46|17
1723347260000|2024-08-11 03:34:20|358.54|356.54|358.36|356.36|358.54|356.54|358.36|356.36|14
1723347270000|2024-08-11 03:34:30|358.35|356.35|358.44|356.44|358.44|356.44|358.35|356.35|18
1723347280000|2024-08-11 03:34:40|358.43|356.43|358.43|356.43|358.46|356.46|358.41|356.41|16
1723347290000|2024-08-11 03:34:50|358.47|356.47|358.57|356.57|358.58|356.58|358.47|356.47|20
1723347300000|2024-08-11 03:35:00|358.56|356.56|358.74|356.74|358.8|356.8|358.56|356.56|22
1723347310000|2024-08-11 03:35:10|358.73|356.73|358.6|356.6|358.73|356.73|358.56|356.56|20
1723347320000|2024-08-11 03:35:20|358.57|356.57|358.74|356.74|358.74|356.74|358.53|356.53|26
1723347330000|2024-08-11 03:35:30|358.75|356.75|358.62|356.62|358.75|356.75|358.61|356.61|25
1723347340000|2024-08-11 03:35:40|358.65|356.65|358.48|356.48|358.67|356.67|358.48|356.48|16
1723347350000|2024-08-11 03:35:50|358.46|356.46|358.38|356.38|358.51|356.51|358.38|356.38|25
1723347360000|2024-08-11 03:36:00|358.41|356.41|358.36|356.36|358.47|356.47|358.36|356.36|20
1723347370000|2024-08-11 03:36:10|358.35|356.35|358.15|356.15|358.35|356.35|358.14|356.14|22
1723347380000|2024-08-11 03:36:20|358.17|356.17|357.99|355.99|358.17|356.17|357.99|355.99|20
1723347390000|2024-08-11 03:36:30|357.94|355.94|357.74|355.74|357.94|355.94|357.74|355.74|14
1723347400000|2024-08-11 03:36:40|357.76|355.76|357.79|355.79|357.86|355.86|357.73|355.73|24
1723347410000|2024-08-11 03:36:50|357.82|355.82|357.74|355.74|357.82|355.82|357.65|355.65|28
1723347420000|2024-08-11 03:37:00|357.73|355.73|357.68|355.68|357.75|355.75|357.65|355.65|15
1723347430000|2024-08-11 03:37:10|357.67|355.67|357.75|355.75|357.75|355.75|357.65|355.65|9
1723347440000|2024-08-11 03:37:20|357.77|355.77|357.8|355.8|357.82|355.82|357.77|355.77|15
1723347450000|2024-08-11 03:37:30|357.83|355.83|357.69|355.69|357.83|355.83|357.69|355.69|20
1723347460000|2024-08-11 03:37:40|357.7|355.7|357.52|355.52|357.71|355.71|357.49|355.49|20
1723347470000|2024-08-11 03:37:50|357.47|355.47|357.65|355.65|357.66|355.66|357.45|355.45|15
1723347480000|2024-08-11 03:38:00|357.64|355.64|357.63|355.63|357.66|355.66|357.57|355.57|20
1723347490000|2024-08-11 03:38:10|357.61|355.61|357.57|355.57|357.64|355.64|357.56|355.56|16
1723347500000|2024-08-11 03:38:20|357.56|355.56|357.56|355.56|357.56|355.56|357.46|355.46|17
1723347510000|2024-08-11 03:38:30|357.55|355.55|357.58|355.58|357.58|355.58|357.5|355.5|19
1723347520000|2024-08-11 03:38:40|357.57|355.57|357.6|355.6|357.63|355.63|357.57|355.57|9
1723347530000|2024-08-11 03:38:50|357.59|355.59|357.81|355.81|357.81|355.81|357.59|355.59|17
1723347540000|2024-08-11 03:39:00|357.83|355.83|358.03|356.03|358.14|356.14|357.83|355.83|21
1723347550000|2024-08-11 03:39:10|358.04|356.04|357.93|355.93|358.04|356.04|357.91|355.91|22
1723347560000|2024-08-11 03:39:20|357.92|355.92|358.01|356.01|358.02|356.02|357.92|355.92|12
1723347570000|2024-08-11 03:39:30|358|356|357.98|355.98|358.01|356.01|357.94|355.94|18
1723347580000|2024-08-11 03:39:40|357.97|355.97|357.95|355.95|358|356|357.94|355.94|19
1723347590000|2024-08-11 03:39:50|357.9|355.9|357.94|355.94|357.98|355.98|357.9|355.9|21
1723347600000|2024-08-11 03:40:00|357.92|355.92|357.82|355.82|357.93|355.93|357.82|355.82|17
1723347610000|2024-08-11 03:40:10|357.75|355.75|357.81|355.81|357.81|355.81|357.71|355.71|17
1723347620000|2024-08-11 03:40:20|357.8|355.8|357.81|355.81|357.84|355.84|357.78|355.78|18
1723347630000|2024-08-11 03:40:30|357.82|355.82|357.87|355.87|357.92|355.92|357.81|355.81|23
1723347640000|2024-08-11 03:40:40|357.86|355.86|357.72|355.72|357.91|355.91|357.72|355.72|15
1723347650000|2024-08-11 03:40:50|357.73|355.73|357.76|355.76|357.84|355.84|357.72|355.72|16
1723347660000|2024-08-11 03:41:00|357.78|355.78|357.79|355.79|357.88|355.88|357.76|355.76|16
1723347670000|2024-08-11 03:41:10|357.8|355.8|357.72|355.72|357.81|355.81|357.72|355.72|12
1723347680000|2024-08-11 03:41:20|357.73|355.73|357.76|355.76|357.83|355.83|357.71|355.71|14
1723347690000|2024-08-11 03:41:30|357.71|355.71|357.77|355.77|357.79|355.79|357.71|355.71|15
1723347700000|2024-08-11 03:41:40|357.79|355.79|357.78|355.78|357.83|355.83|357.77|355.77|24
1723347710000|2024-08-11 03:41:50|357.81|355.81|357.68|355.68|357.81|355.81|357.67|355.67|18
1723347720000|2024-08-11 03:42:00|357.69|355.69|357.73|355.73|357.77|355.77|357.68|355.68|20
1723347730000|2024-08-11 03:42:10|357.71|355.71|357.72|355.72|357.76|355.76|357.69|355.69|13
1723347740000|2024-08-11 03:42:20|357.76|355.76|357.72|355.72|357.76|355.76|357.68|355.68|11
1723347750000|2024-08-11 03:42:30|357.73|355.73|357.79|355.79|357.84|355.84|357.73|355.73|15
1723347760000|2024-08-11 03:42:40|357.8|355.8|357.65|355.65|357.83|355.83|357.65|355.65|17
1723347770000|2024-08-11 03:42:50|357.61|355.61|357.61|355.61|357.65|355.65|357.59|355.59|8
1723347780000|2024-08-11 03:43:00|357.62|355.62|357.52|355.52|357.64|355.64|357.52|355.52|16
1723347790000|2024-08-11 03:43:10|357.54|355.54|357.44|355.44|357.56|355.56|357.41|355.41|19
1723347800000|2024-08-11 03:43:20|357.43|355.43|357.34|355.34|357.43|355.43|357.34|355.34|12
1723347810000|2024-08-11 03:43:30|357.35|355.35|357.33|355.33|357.41|355.41|357.33|355.33|10
1723347820000|2024-08-11 03:43:40|357.36|355.36|357.4|355.4|357.43|355.43|357.33|355.33|17
1723347830000|2024-08-11 03:43:50|357.41|355.41|357.41|355.41|357.43|355.43|357.37|355.37|13
1723347840000|2024-08-11 03:44:00|357.38|355.38|357.39|355.39|357.4|355.4|357.34|355.34|17
1723347850000|2024-08-11 03:44:10|357.38|355.38|357.44|355.44|357.44|355.44|357.35|355.35|18
1723347860000|2024-08-11 03:44:20|357.42|355.42|357.37|355.37|357.42|355.42|357.33|355.33|12
1723347870000|2024-08-11 03:44:30|357.36|355.36|357.39|355.39|357.42|355.42|357.34|355.34|16
1723347880000|2024-08-11 03:44:40|357.38|355.38|357.45|355.45|357.46|355.46|357.37|355.37|13
1723347890000|2024-08-11 03:44:50|357.43|355.43|357.37|355.37|357.44|355.44|357.37|355.37|16
1723347900000|2024-08-11 03:45:00|357.36|355.36|357.52|355.52|357.53|355.53|357.34|355.34|24
1723347910000|2024-08-11 03:45:10|357.53|355.53|357.44|355.44|357.53|355.53|357.44|355.44|13
1723347920000|2024-08-11 03:45:20|357.41|355.41|357.41|355.41|357.43|355.43|357.38|355.38|16
1723347930000|2024-08-11 03:45:30|357.42|355.42|357.38|355.38|357.43|355.43|357.34|355.34|15
1723347940000|2024-08-11 03:45:40|357.37|355.37|357.3|355.3|357.38|355.38|357.25|355.25|15
1723347950000|2024-08-11 03:45:50|357.26|355.26|357.14|355.14|357.27|355.27|357.14|355.14|18
1723347960000|2024-08-11 03:46:00|357.17|355.17|356.98|354.98|357.23|355.23|356.98|354.98|23
1723347970000|2024-08-11 03:46:10|356.95|354.95|356.87|354.87|356.99|354.99|356.87|354.87|24
1723347980000|2024-08-11 03:46:20|356.83|354.83|356.74|354.74|356.83|354.83|356.57|354.57|24
1723347990000|2024-08-11 03:46:30|356.73|354.73|356.4|354.4|356.73|354.73|356.37|354.37|25
1723348000000|2024-08-11 03:46:40|356.46|354.46|356.45|354.45|356.52|354.52|356.45|354.45|21
1723348010000|2024-08-11 03:46:50|356.44|354.44|356.59|354.59|356.59|354.59|356.43|354.43|20
1723348020000|2024-08-11 03:47:00|356.65|354.65|356.59|354.59|356.7|354.7|356.57|354.57|25
1723348030000|2024-08-11 03:47:10|356.61|354.61|356.65|354.65|356.68|354.68|356.6|354.6|26
1723348040000|2024-08-11 03:47:20|356.67|354.67|357.01|355.01|357.01|355.01|356.67|354.67|25
1723348050000|2024-08-11 03:47:30|357.05|355.05|357.14|355.14|357.15|355.15|357.03|355.03|17
1723348060000|2024-08-11 03:47:40|357.13|355.13|357.2|355.2|357.22|355.22|357.12|355.12|19
1723348070000|2024-08-11 03:47:50|357.19|355.19|357.17|355.17|357.23|355.23|357.17|355.17|12
1723348080000|2024-08-11 03:48:00|357.16|355.16|357.05|355.05|357.16|355.16|357.03|355.03|11
1723348090000|2024-08-11 03:48:10|357.06|355.06|357.13|355.13|357.13|355.13|357.05|355.05|12
1723348100000|2024-08-11 03:48:20|357.15|355.15|357.17|355.17|357.25|355.25|357.15|355.15|22
1723348110000|2024-08-11 03:48:30|357.16|355.16|357.25|355.25|357.25|355.25|357.16|355.16|13
1723348120000|2024-08-11 03:48:40|357.24|355.24|357.27|355.27|357.28|355.28|357.21|355.21|14
1723348130000|2024-08-11 03:48:50|357.24|355.24|357.3|355.3|357.31|355.31|357.24|355.24|5
1723348140000|2024-08-11 03:49:00|357.31|355.31|357.33|355.33|357.37|355.37|357.3|355.3|16
1723348150000|2024-08-11 03:49:10|357.32|355.32|357.35|355.35|357.35|355.35|357.32|355.32|2
1723348160000|2024-08-11 03:49:20|357.32|355.32|357.3|355.3|357.34|355.34|357.3|355.3|12
1723348170000|2024-08-11 03:49:30|357.31|355.31|357.29|355.29|357.33|355.33|357.28|355.28|13
1723348180000|2024-08-11 03:49:40|357.3|355.3|357.24|355.24|357.44|355.44|357.24|355.24|16
1723348190000|2024-08-11 03:49:50|357.22|355.22|357.29|355.29|357.29|355.29|357.19|355.19|10
1723348200000|2024-08-11 03:50:00|357.27|355.27|357.15|355.15|357.3|355.3|357.15|355.15|21
1723348210000|2024-08-11 03:50:10|357.16|355.16|356.99|354.99|357.18|355.18|356.98|354.98|16
1723348220000|2024-08-11 03:50:20|356.98|354.98|357.27|355.27|357.29|355.29|356.98|354.98|22
1723348230000|2024-08-11 03:50:30|357.22|355.22|357.19|355.19|357.22|355.22|357.16|355.16|15
1723348240000|2024-08-11 03:50:40|357.18|355.18|357.22|355.22|357.25|355.25|357.16|355.16|17
1723348250000|2024-08-11 03:50:50|357.23|355.23|357.35|355.35|357.36|355.36|357.22|355.22|15
1723348260000|2024-08-11 03:51:00|357.36|355.36|357.28|355.28|357.36|355.36|357.15|355.15|24
1723348270000|2024-08-11 03:51:10|357.27|355.27|357.08|355.08|357.27|355.27|357.08|355.08|20
1723348280000|2024-08-11 03:51:20|357.06|355.06|357.12|355.12|357.14|355.14|357.03|355.03|22
1723348290000|2024-08-11 03:51:30|357.11|355.11|357.05|355.05|357.14|355.14|357.05|355.05|11
1723348300000|2024-08-11 03:51:40|357.04|355.04|356.97|354.97|357.04|355.04|356.95|354.95|11
1723348310000|2024-08-11 03:51:50|356.94|354.94|357.06|355.06|357.06|355.06|356.94|354.94|12
1723348320000|2024-08-11 03:52:00|357.05|355.05|357.15|355.15|357.19|355.19|357.03|355.03|20
1723348330000|2024-08-11 03:52:10|357.16|355.16|357.21|355.21|357.21|355.21|357.09|355.09|19
1723348340000|2024-08-11 03:52:20|357.2|355.2|357.23|355.23|357.24|355.24|357.2|355.2|12
1723348350000|2024-08-11 03:52:30|357.2|355.2|357.19|355.19|357.22|355.22|357.15|355.15|13
1723348360000|2024-08-11 03:52:40|357.2|355.2|357.06|355.06|357.21|355.21|357.06|355.06|10
1723348370000|2024-08-11 03:52:50|357.08|355.08|357.06|355.06|357.09|355.09|357.06|355.06|3
1723348380000|2024-08-11 03:53:00|357.07|355.07|357.08|355.08|357.17|355.17|357.07|355.07|21
1723348390000|2024-08-11 03:53:10|357.09|355.09|357.14|355.14|357.14|355.14|356.97|354.97|21
1723348400000|2024-08-11 03:53:20|357.16|355.16|357.15|355.15|357.17|355.17|357.12|355.12|10
1723348410000|2024-08-11 03:53:30|357.16|355.16|357.09|355.09|357.18|355.18|357.09|355.09|11
1723348420000|2024-08-11 03:53:40|357.06|355.06|357.05|355.05|357.1|355.1|357.05|355.05|9
1723348430000|2024-08-11 03:53:50|357.04|355.04|357.08|355.08|357.14|355.14|356.96|354.96|18
1723348440000|2024-08-11 03:54:00|357|355|357|355|357.03|355.03|356.95|354.95|19
1723348450000|2024-08-11 03:54:10|356.99|354.99|356.89|354.89|356.99|354.99|356.89|354.89|18
1723348460000|2024-08-11 03:54:20|356.9|354.9|356.94|354.94|356.97|354.97|356.87|354.87|20
1723348470000|2024-08-11 03:54:30|356.98|354.98|356.97|354.97|357.04|355.04|356.97|354.97|12
1723348480000|2024-08-11 03:54:40|356.98|354.98|357.05|355.05|357.09|355.09|356.98|354.98|17
1723348490000|2024-08-11 03:54:50|357.06|355.06|356.97|354.97|357.06|355.06|356.91|354.91|18
1723348500000|2024-08-11 03:55:00|356.93|354.93|356.96|354.96|356.97|354.97|356.91|354.91|17
1723348510000|2024-08-11 03:55:10|357.01|355.01|357.08|355.08|357.11|355.11|356.97|354.97|19
1723348520000|2024-08-11 03:55:20|357.11|355.11|357.31|355.31|357.33|355.33|357.11|355.11|17
1723348530000|2024-08-11 03:55:30|357.32|355.32|357.47|355.47|357.5|355.5|357.32|355.32|16
1723348540000|2024-08-11 03:55:40|357.48|355.48|357.46|355.46|357.52|355.52|357.45|355.45|14
1723348550000|2024-08-11 03:55:50|357.47|355.47|357.47|355.47|357.51|355.51|357.46|355.46|12
1723348560000|2024-08-11 03:56:00|357.46|355.46|357.52|355.52|357.61|355.61|357.46|355.46|17
1723348570000|2024-08-11 03:56:10|357.53|355.53|357.53|355.53|357.55|355.55|357.52|355.52|8
1723348580000|2024-08-11 03:56:20|357.54|355.54|357.5|355.5|357.54|355.54|357.47|355.47|9
1723348590000|2024-08-11 03:56:30|357.49|355.49|357.48|355.48|357.5|355.5|357.38|355.38|18
1723348600000|2024-08-11 03:56:40|357.49|355.49|357.43|355.43|357.55|355.55|357.43|355.43|9
1723348610000|2024-08-11 03:56:50|357.44|355.44|357.48|355.48|357.51|355.51|357.44|355.44|10
1723348620000|2024-08-11 03:57:00|357.51|355.51|357.51|355.51|357.53|355.53|357.43|355.43|19
1723348630000|2024-08-11 03:57:10|357.49|355.49|357.43|355.43|357.55|355.55|357.43|355.43|14
1723348640000|2024-08-11 03:57:20|357.41|355.41|357.41|355.41|357.48|355.48|357.37|355.37|10
1723348650000|2024-08-11 03:57:30|357.42|355.42|357.3|355.3|357.45|355.45|357.3|355.3|13
1723348660000|2024-08-11 03:57:40|357.31|355.31|357.29|355.29|357.34|355.34|357.25|355.25|13
1723348670000|2024-08-11 03:57:50|357.3|355.3|357.42|355.42|357.42|355.42|357.29|355.29|20
1723348680000|2024-08-11 03:58:00|357.4|355.4|357.38|355.38|357.42|355.42|357.33|355.33|9
1723348690000|2024-08-11 03:58:10|357.4|355.4|357.42|355.42|357.58|355.58|357.4|355.4|16
1723348700000|2024-08-11 03:58:20|357.39|355.39|357.31|355.31|357.39|355.39|357.31|355.31|9
1723348710000|2024-08-11 03:58:30|357.32|355.32|357.27|355.27|357.32|355.32|357.26|355.26|17
1723348720000|2024-08-11 03:58:40|357.28|355.28|357.26|355.26|357.34|355.34|357.26|355.26|11
1723348730000|2024-08-11 03:58:50|357.27|355.27|357.35|355.35|357.35|355.35|357.27|355.27|12
1723348740000|2024-08-11 03:59:00|357.34|355.34|357.16|355.16|357.35|355.35|357.16|355.16|18
1723348750000|2024-08-11 03:59:10|357.17|355.17|357.16|355.16|357.21|355.21|357.14|355.14|12
1723348760000|2024-08-11 03:59:20|357.15|355.15|357.08|355.08|357.16|355.16|357.03|355.03|15
1723348770000|2024-08-11 03:59:30|357.04|355.04|357.19|355.19|357.19|355.19|357.04|355.04|19
1723348780000|2024-08-11 03:59:40|357.2|355.2|357.2|355.2|357.21|355.21|357.18|355.18|7
1723348790000|2024-08-11 03:59:50|357.21|355.21|357.22|355.22|357.23|355.23|357.2|355.2|9
1723348800000|2024-08-11 04:00:00|357.21|355.21|357.43|355.43|357.44|355.44|357.21|355.21|19
1723348810000|2024-08-11 04:00:10|357.44|355.44|357.63|355.63|357.63|355.63|357.43|355.43|17
1723348820000|2024-08-11 04:00:20|357.62|355.62|357.6|355.6|357.67|355.67|357.6|355.6|21
1723348830000|2024-08-11 04:00:30|357.59|355.59|357.56|355.56|357.64|355.64|357.56|355.56|20
1723348840000|2024-08-11 04:00:40|357.54|355.54|357.49|355.49|357.55|355.55|357.37|355.37|21
1723348850000|2024-08-11 04:00:50|357.47|355.47|357.53|355.53|357.53|355.53|357.46|355.46|9
1723348860000|2024-08-11 04:01:00|357.54|355.54|357.61|355.61|357.65|355.65|357.54|355.54|18
1723348870000|2024-08-11 04:01:10|357.63|355.63|357.54|355.54|357.66|355.66|357.54|355.54|19
1723348880000|2024-08-11 04:01:20|357.55|355.55|357.59|355.59|357.63|355.63|357.55|355.55|7
1723348890000|2024-08-11 04:01:30|357.62|355.62|357.56|355.56|357.65|355.65|357.55|355.55|17
1723348900000|2024-08-11 04:01:40|357.55|355.55|357.58|355.58|357.61|355.61|357.55|355.55|15
1723348910000|2024-08-11 04:01:50|357.59|355.59|357.39|355.39|357.61|355.61|357.39|355.39|21
1723348920000|2024-08-11 04:02:00|357.37|355.37|357.17|355.17|357.4|355.4|357.17|355.17|16
1723348930000|2024-08-11 04:02:10|357.16|355.16|357.01|355.01|357.16|355.16|356.97|354.97|24
1723348940000|2024-08-11 04:02:20|357.02|355.02|356.92|354.92|357.03|355.03|356.92|354.92|18
1723348950000|2024-08-11 04:02:30|356.93|354.93|357|355|357.09|355.09|356.93|354.93|21
1723348960000|2024-08-11 04:02:40|357.03|355.03|357.02|355.02|357.04|355.04|356.93|354.93|22
1723348970000|2024-08-11 04:02:50|357.03|355.03|357.05|355.05|357.08|355.08|357.03|355.03|9
1723348980000|2024-08-11 04:03:00|357.04|355.04|357|355|357.08|355.08|356.94|354.94|14
1723348990000|2024-08-11 04:03:10|356.99|354.99|356.99|354.99|356.99|354.99|356.93|354.93|11
1723349000000|2024-08-11 04:03:20|357|355|356.97|354.97|357|355|356.97|354.97|7
1723349010000|2024-08-11 04:03:30|356.93|354.93|357.05|355.05|357.17|355.17|356.93|354.93|19
1723349020000|2024-08-11 04:03:40|357.04|355.04|357.03|355.03|357.04|355.04|356.97|354.97|16
1723349030000|2024-08-11 04:03:50|357.12|355.12|357.05|355.05|357.17|355.17|357.04|355.04|17
1723349040000|2024-08-11 04:04:00|357.06|355.06|357.1|355.1|357.1|355.1|357.05|355.05|12
1723349050000|2024-08-11 04:04:10|357.13|355.13|357.12|355.12|357.15|355.15|357.06|355.06|17
1723349060000|2024-08-11 04:04:20|357.11|355.11|357.03|355.03|357.15|355.15|356.98|354.98|21
1723349070000|2024-08-11 04:04:30|357.02|355.02|357.01|355.01|357.04|355.04|356.99|354.99|11
1723349080000|2024-08-11 04:04:40|357.05|355.05|356.99|354.99|357.05|355.05|356.99|354.99|11
1723349090000|2024-08-11 04:04:50|356.97|354.97|356.97|354.97|356.99|354.99|356.96|354.96|14
1723349100000|2024-08-11 04:05:00|356.96|354.96|356.9|354.9|356.96|354.96|356.86|354.86|14
1723349110000|2024-08-11 04:05:10|356.89|354.89|356.95|354.95|356.95|354.95|356.88|354.88|17
1723349120000|2024-08-11 04:05:20|356.92|354.92|357.11|355.11|357.12|355.12|356.92|354.92|12
1723349130000|2024-08-11 04:05:30|357.1|355.1|357.17|355.17|357.17|355.17|357.1|355.1|12
1723349140000|2024-08-11 04:05:40|357.16|355.16|357.16|355.16|357.25|355.25|357.15|355.15|16
1723349150000|2024-08-11 04:05:50|357.15|355.15|357.19|355.19|357.2|355.2|357.14|355.14|10
1723349160000|2024-08-11 04:06:00|357.18|355.18|357.17|355.17|357.2|355.2|357.14|355.14|15
1723349170000|2024-08-11 04:06:10|357.16|355.16|357.16|355.16|357.17|355.17|357.16|355.16|7
1723349180000|2024-08-11 04:06:20|357.17|355.17|357.26|355.26|357.31|355.31|357.17|355.17|17
1723349190000|2024-08-11 04:06:30|357.25|355.25|357.44|355.44|357.44|355.44|357.25|355.25|16
1723349200000|2024-08-11 04:06:40|357.45|355.45|357.36|355.36|357.46|355.46|357.32|355.32|16
1723349210000|2024-08-11 04:06:50|357.35|355.35|357.47|355.47|357.47|355.47|357.33|355.33|12
1723349220000|2024-08-11 04:07:00|357.48|355.48|357.42|355.42|357.51|355.51|357.42|355.42|18
1723349230000|2024-08-11 04:07:10|357.4|355.4|357.33|355.33|357.4|355.4|357.33|355.33|11
1723349240000|2024-08-11 04:07:20|357.32|355.32|357.35|355.35|357.36|355.36|357.29|355.29|9
1723349250000|2024-08-11 04:07:30|357.34|355.34|357.34|355.34|357.35|355.35|357.34|355.34|9
1723349260000|2024-08-11 04:07:40|357.35|355.35|357.32|355.32|357.35|355.35|357.29|355.29|9
1723349270000|2024-08-11 04:07:50|357.31|355.31|357.37|355.37|357.38|355.38|357.3|355.3|6
1723349280000|2024-08-11 04:08:00|357.38|355.38|357.39|355.39|357.39|355.39|357.36|355.36|5
1723349290000|2024-08-11 04:08:10|357.38|355.38|357.38|355.38|357.39|355.39|357.37|355.37|5
1723349300000|2024-08-11 04:08:20|357.36|355.36|357.35|355.35|357.36|355.36|357.35|355.35|6
1723349310000|2024-08-11 04:08:30|357.36|355.36|357.36|355.36|357.36|355.36|357.36|355.36|1
1723349320000|2024-08-11 04:08:40|357.35|355.35|357.36|355.36|357.36|355.36|357.35|355.35|4
1723349330000|2024-08-11 04:08:50|357.35|355.35|357.33|355.33|357.36|355.36|357.33|355.33|5
1723349340000|2024-08-11 04:09:00|357.25|355.25|357.21|355.21|357.25|355.25|357.21|355.21|3
1723349350000|2024-08-11 04:09:10|357.22|355.22|357.14|355.14|357.22|355.22|357.14|355.14|6
1723349360000|2024-08-11 04:09:20|357.11|355.11|357.16|355.16|357.19|355.19|357.07|355.07|11
1723349370000|2024-08-11 04:09:30|357.17|355.17|357.17|355.17|357.19|355.19|357.17|355.17|7
1723349380000|2024-08-11 04:09:40|357.18|355.18|357.18|355.18|357.18|355.18|357.16|355.16|7
1723349390000|2024-08-11 04:09:50|357.19|355.19|357.17|355.17|357.23|355.23|357.16|355.16|12
1723349400000|2024-08-11 04:10:00|357.23|355.23|357.07|355.07|357.23|355.23|357.07|355.07|14
1723349410000|2024-08-11 04:10:10|357.08|355.08|357.09|355.09|357.1|355.1|357.04|355.04|9
1723349420000|2024-08-11 04:10:20|357.08|355.08|356.92|354.92|357.08|355.08|356.88|354.88|17
1723349430000|2024-08-11 04:10:30|356.88|354.88|356.82|354.82|356.91|354.91|356.82|354.82|10
1723349440000|2024-08-11 04:10:40|356.83|354.83|356.86|354.86|356.86|354.86|356.77|354.77|11
1723349450000|2024-08-11 04:10:50|356.87|354.87|356.94|354.94|356.95|354.95|356.87|354.87|17
1723349460000|2024-08-11 04:11:00|356.93|354.93|356.92|354.92|356.95|354.95|356.88|354.88|17
1723349470000|2024-08-11 04:11:10|356.9|354.9|356.86|354.86|356.93|354.93|356.86|354.86|11
1723349480000|2024-08-11 04:11:20|356.84|354.84|356.83|354.83|356.84|354.84|356.76|354.76|17
1723349490000|2024-08-11 04:11:30|356.8|354.8|356.67|354.67|356.8|354.8|356.66|354.66|15
1723349500000|2024-08-11 04:11:40|356.69|354.69|356.62|354.62|356.69|354.69|356.59|354.59|19
1723349510000|2024-08-11 04:11:50|356.65|354.65|356.64|354.64|356.65|354.65|356.56|354.56|14
1723349520000|2024-08-11 04:12:00|356.67|354.67|356.59|354.59|356.67|354.67|356.56|354.56|15
1723349530000|2024-08-11 04:12:10|356.58|354.58|356.49|354.49|356.59|354.59|356.46|354.46|17
1723349540000|2024-08-11 04:12:20|356.51|354.51|356.49|354.49|356.52|354.52|356.48|354.48|10
1723349550000|2024-08-11 04:12:30|356.48|354.48|356.44|354.44|356.49|354.49|356.44|354.44|7
1723349560000|2024-08-11 04:12:40|356.46|354.46|356.49|354.49|356.49|354.49|356.44|354.44|8
1723349570000|2024-08-11 04:12:50|356.48|354.48|356.49|354.49|356.51|354.51|356.47|354.47|9
1723349580000|2024-08-11 04:13:00|356.5|354.5|356.55|354.55|356.56|354.56|356.47|354.47|16
1723349590000|2024-08-11 04:13:10|356.54|354.54|356.57|354.57|356.59|354.59|356.54|354.54|16
1723349600000|2024-08-11 04:13:20|356.6|354.6|356.54|354.54|356.6|354.6|356.45|354.45|16
1723349610000|2024-08-11 04:13:30|356.53|354.53|356.51|354.51|356.53|354.53|356.5|354.5|9
1723349620000|2024-08-11 04:13:40|356.54|354.54|356.57|354.57|356.57|354.57|356.52|354.52|7
1723349630000|2024-08-11 04:13:50|356.48|354.48|356.51|354.51|356.53|354.53|356.44|354.44|19
1723349640000|2024-08-11 04:14:00|356.52|354.52|356.56|354.56|356.57|354.57|356.52|354.52|13
1723349650000|2024-08-11 04:14:10|356.57|354.57|356.41|354.41|356.57|354.57|356.4|354.4|20
1723349660000|2024-08-11 04:14:20|356.38|354.38|356.45|354.45|356.48|354.48|356.38|354.38|13
1723349670000|2024-08-11 04:14:30|356.44|354.44|356.37|354.37|356.45|354.45|356.36|354.36|11
1723349680000|2024-08-11 04:14:40|356.36|354.36|356.22|354.22|356.36|354.36|356.22|354.22|16
1723349690000|2024-08-11 04:14:50|356.21|354.21|356.02|354.02|356.28|354.28|355.99|353.99|17
1723349700000|2024-08-11 04:15:00|356|354|355.93|353.93|356.05|354.05|355.84|353.84|28
1723349710000|2024-08-11 04:15:10|355.92|353.92|355.92|353.92|355.97|353.97|355.86|353.86|21
1723349720000|2024-08-11 04:15:20|355.91|353.91|355.9|353.9|355.96|353.96|355.9|353.9|12
1723349730000|2024-08-11 04:15:30|355.86|353.86|355.9|353.9|355.95|353.95|355.86|353.86|18
1723349740000|2024-08-11 04:15:40|355.89|353.89|355.83|353.83|355.89|353.89|355.83|353.83|14
1723349750000|2024-08-11 04:15:50|355.85|353.85|355.69|353.69|355.88|353.88|355.68|353.68|17
1723349760000|2024-08-11 04:16:00|355.7|353.7|355.84|353.84|355.84|353.84|355.7|353.7|15
1723349770000|2024-08-11 04:16:10|355.86|353.86|355.85|353.85|355.95|353.95|355.82|353.82|21
1723349780000|2024-08-11 04:16:20|355.82|353.82|355.68|353.68|355.83|353.83|355.67|353.67|16
1723349790000|2024-08-11 04:16:30|355.69|353.69|355.65|353.65|355.75|353.75|355.65|353.65|20
1723349800000|2024-08-11 04:16:40|355.64|353.64|355.82|353.82|355.84|353.84|355.6|353.6|18
1723349810000|2024-08-11 04:16:50|355.83|353.83|355.84|353.84|355.85|353.85|355.78|353.78|17
1723349820000|2024-08-11 04:17:00|355.83|353.83|355.73|353.73|355.85|353.85|355.68|353.68|25
1723349830000|2024-08-11 04:17:10|355.72|353.72|355.85|353.85|355.85|353.85|355.68|353.68|22
1723349840000|2024-08-11 04:17:20|355.89|353.89|355.84|353.84|356.05|354.05|355.81|353.81|20
1723349850000|2024-08-11 04:17:30|355.87|353.87|355.96|353.96|355.96|353.96|355.84|353.84|16
1723349860000|2024-08-11 04:17:40|355.95|353.95|355.85|353.85|355.95|353.95|355.83|353.83|24
1723349870000|2024-08-11 04:17:50|355.83|353.83|355.12|353.12|355.83|353.83|355.12|353.12|13
1723349880000|2024-08-11 04:18:00|354.64|352.64|354.48|352.48|354.75|352.75|354.43|352.43|29
1723349890000|2024-08-11 04:18:10|354.47|352.47|354.53|352.53|354.6|352.6|354.42|352.42|21
1723349900000|2024-08-11 04:18:20|354.52|352.52|353.58|351.58|354.54|352.54|353.58|351.58|20
1723349910000|2024-08-11 04:18:30|352.59|350.59|351.1|349.1|352.59|350.59|350.97|348.97|22
1723349920000|2024-08-11 04:18:40|351.09|349.09|351.17|349.17|351.18|349.18|351.09|349.09|13
1723349930000|2024-08-11 04:18:50|351.18|349.18|351.65|349.65|351.65|349.65|351.18|349.18|19
1723349940000|2024-08-11 04:19:00|351.63|349.63|351.58|349.58|351.63|349.63|351.28|349.28|24
1723349950000|2024-08-11 04:19:10|351.59|349.59|351.79|349.79|351.79|349.79|351.55|349.55|24
1723349960000|2024-08-11 04:19:20|351.78|349.78|352.09|350.09|352.09|350.09|351.75|349.75|30
1723349970000|2024-08-11 04:19:30|352.11|350.11|352.23|350.23|352.23|350.23|352.02|350.02|20
1723349980000|2024-08-11 04:19:40|352.22|350.22|352.27|350.27|352.28|350.28|352.21|350.21|16
1723349990000|2024-08-11 04:19:50|352.26|350.26|352.51|350.51|352.51|350.51|352.24|350.24|20
1723350000000|2024-08-11 04:20:00|352.44|350.44|352.36|350.36|352.44|350.44|352.28|350.28|23
1723350010000|2024-08-11 04:20:10|352.37|350.37|352.31|350.31|352.37|350.37|352.18|350.18|18
1723350020000|2024-08-11 04:20:20|352.3|350.3|352.19|350.19|352.3|350.3|352.17|350.17|13
1723350030000|2024-08-11 04:20:30|352.18|350.18|352.17|350.17|352.19|350.19|352.17|350.17|10
1723350040000|2024-08-11 04:20:40|352.16|350.16|352.13|350.13|352.16|350.16|352.08|350.08|10
1723350050000|2024-08-11 04:20:50|352.1|350.1|352.1|350.1|352.14|350.14|352.08|350.08|15
1723350060000|2024-08-11 04:21:00|352.04|350.04|352.04|350.04|352.06|350.06|351.97|349.97|19
1723350070000|2024-08-11 04:21:10|352.06|350.06|352.13|350.13|352.15|350.15|352.06|350.06|6
1723350080000|2024-08-11 04:21:20|352.14|350.14|352.19|350.19|352.19|350.19|352.12|350.12|9
1723350090000|2024-08-11 04:21:30|352.22|350.22|352.36|350.36|352.37|350.37|352.21|350.21|12
1723350100000|2024-08-11 04:21:40|352.37|350.37|352.32|350.32|352.41|350.41|352.29|350.29|11
1723350110000|2024-08-11 04:21:50|352.37|350.37|352.55|350.55|352.59|350.59|352.37|350.37|14
1723350120000|2024-08-11 04:22:00|352.56|350.56|352.52|350.52|352.57|350.57|352.47|350.47|21
1723350130000|2024-08-11 04:22:10|352.51|350.51|352.46|350.46|352.52|350.52|352.45|350.45|16
1723350140000|2024-08-11 04:22:20|352.45|350.45|352.51|350.51|352.51|350.51|352.41|350.41|6
1723350150000|2024-08-11 04:22:30|352.52|350.52|352.57|350.57|352.57|350.57|352.52|350.52|6
1723350160000|2024-08-11 04:22:40|352.58|350.58|352.59|350.59|352.6|350.6|352.56|350.56|12
1723350170000|2024-08-11 04:22:50|352.6|350.6|352.57|350.57|352.6|350.6|352.56|350.56|4
1723350180000|2024-08-11 04:23:00|352.5|350.5|352.58|350.58|352.58|350.58|352.45|350.45|15
1723350190000|2024-08-11 04:23:10|352.6|350.6|352.6|350.6|352.62|350.62|352.59|350.59|9
1723350200000|2024-08-11 04:23:20|352.61|350.61|352.67|350.67|352.68|350.68|352.61|350.61|12
1723350210000|2024-08-11 04:23:30|352.65|350.65|352.7|350.7|352.71|350.71|352.65|350.65|7
1723350220000|2024-08-11 04:23:40|352.71|350.71|352.72|350.72|352.72|350.72|352.71|350.71|2
1723350230000|2024-08-11 04:23:50|352.73|350.73|352.68|350.68|352.74|350.74|352.67|350.67|11
1723350240000|2024-08-11 04:24:00|352.69|350.69|352.69|350.69|352.69|350.69|352.67|350.67|9
1723350250000|2024-08-11 04:24:10|352.7|350.7|352.73|350.73|352.74|350.74|352.7|350.7|8
1723350260000|2024-08-11 04:24:20|352.74|350.74|352.74|350.74|352.74|350.74|352.74|350.74|1
1723350280000|2024-08-11 04:24:40|352.75|350.75|352.77|350.77|352.77|350.77|352.74|350.74|4
1723350290000|2024-08-11 04:24:50|352.76|350.76|352.75|350.75|352.76|350.76|352.75|350.75|2
1723350300000|2024-08-11 04:25:00|352.74|350.74|353.01|351.01|353.01|351.01|352.74|350.74|7
1723350310000|2024-08-11 04:25:10|353.02|351.02|353.02|351.02|353.02|351.02|353.02|351.02|1
1723350320000|2024-08-11 04:25:20|353.03|351.03|353.05|351.05|353.05|351.05|353.03|351.03|2
1723350330000|2024-08-11 04:25:30|353.06|351.06|353.38|351.38|353.41|351.41|353.06|351.06|15
1723350340000|2024-08-11 04:25:40|353.39|351.39|353.5|351.5|353.51|351.51|353.37|351.37|15
1723350350000|2024-08-11 04:25:50|353.44|351.44|353.4|351.4|353.48|351.48|353.37|351.37|19
1723350360000|2024-08-11 04:26:00|353.39|351.39|353.43|351.43|353.44|351.44|353.33|351.33|18
1723350370000|2024-08-11 04:26:10|353.41|351.41|353.47|351.47|353.5|351.5|353.41|351.41|17
1723350380000|2024-08-11 04:26:20|353.46|351.46|353.49|351.49|353.49|351.49|353.29|351.29|18
1723350390000|2024-08-11 04:26:30|353.46|351.46|353.46|351.46|353.48|351.48|353.46|351.46|7
1723350400000|2024-08-11 04:26:40|353.47|351.47|353.46|351.46|353.47|351.47|353.46|351.46|2
1723350410000|2024-08-11 04:26:50|353.45|351.45|353.46|351.46|353.47|351.47|353.41|351.41|12
1723350420000|2024-08-11 04:27:00|353.47|351.47|353.47|351.47|353.48|351.48|353.47|351.47|9
1723350430000|2024-08-11 04:27:10|353.48|351.48|353.48|351.48|353.51|351.51|353.47|351.47|12
1723350440000|2024-08-11 04:27:20|353.49|351.49|353.56|351.56|353.56|351.56|353.49|351.49|5
1723350450000|2024-08-11 04:27:30|353.58|351.58|353.67|351.67|353.67|351.67|353.58|351.58|10
1723350460000|2024-08-11 04:27:40|353.66|351.66|353.6|351.6|353.66|351.66|353.6|351.6|8
1723350500000|2024-08-11 04:28:20|353.63|351.63|353.75|351.75|353.81|351.81|353.63|351.63|10
1723350510000|2024-08-11 04:28:30|353.76|351.76|353.74|351.74|353.76|351.76|353.73|351.73|10
1723350520000|2024-08-11 04:28:40|353.75|351.75|353.75|351.75|353.75|351.75|353.74|351.74|3
1723350530000|2024-08-11 04:28:50|353.74|351.74|353.7|351.7|353.74|351.74|353.7|351.7|5
1723350550000|2024-08-11 04:29:10|353.69|351.69|353.7|351.7|353.71|351.71|353.69|351.69|4
1723350560000|2024-08-11 04:29:20|353.71|351.71|353.81|351.81|353.81|351.81|353.7|351.7|10
1723350570000|2024-08-11 04:29:30|353.8|351.8|353.8|351.8|353.82|351.82|353.77|351.77|15
1723350580000|2024-08-11 04:29:40|353.79|351.79|353.81|351.81|353.82|351.82|353.79|351.79|7
1723350590000|2024-08-11 04:29:50|353.82|351.82|353.84|351.84|353.84|351.84|353.82|351.82|3
1723350600000|2024-08-11 04:30:00|353.85|351.85|353.91|351.91|353.91|351.91|353.85|351.85|3
1723350620000|2024-08-11 04:30:20|353.86|351.86|353.89|351.89|353.89|351.89|353.86|351.86|3
1723350630000|2024-08-11 04:30:30|353.9|351.9|353.94|351.94|353.95|351.95|353.9|351.9|7
1723350640000|2024-08-11 04:30:40|353.95|351.95|354.17|352.17|354.17|352.17|353.95|351.95|5
1723350650000|2024-08-11 04:30:50|354.18|352.18|354.17|352.17|354.2|352.2|354.17|352.17|9
1723350660000|2024-08-11 04:31:00|354.16|352.16|354.04|352.04|354.16|352.16|354.04|352.04|9
1723350670000|2024-08-11 04:31:10|354.03|352.03|354.03|352.03|354.03|352.03|354.03|352.03|1
1723350680000|2024-08-11 04:31:20|354.02|352.02|354.02|352.02|354.03|352.03|354.02|352.02|3
1723350690000|2024-08-11 04:31:30|354.03|352.03|354|352|354.03|352.03|354|352|3
1723350700000|2024-08-11 04:31:40|353.99|351.99|353.56|351.56|354|352|353.54|351.54|23
1723350710000|2024-08-11 04:31:50|353.57|351.57|353.55|351.55|353.57|351.57|353.51|351.51|17
1723350720000|2024-08-11 04:32:00|353.56|351.56|353.96|351.96|353.97|351.97|353.56|351.56|22
1723350730000|2024-08-11 04:32:10|353.97|351.97|353.84|351.84|354.04|352.04|353.83|351.83|16
1723350740000|2024-08-11 04:32:20|353.83|351.83|353.92|351.92|353.93|351.93|353.81|351.81|21
1723350750000|2024-08-11 04:32:30|353.89|351.89|353.87|351.87|353.89|351.89|353.84|351.84|13
1723350760000|2024-08-11 04:32:40|353.89|351.89|354.07|352.07|354.07|352.07|353.89|351.89|15
1723350780000|2024-08-11 04:33:00|354.06|352.06|354.13|352.13|354.13|352.13|354.05|352.05|7
1723350790000|2024-08-11 04:33:10|354.18|352.18|354.25|352.25|354.25|352.25|354.18|352.18|6
1723350800000|2024-08-11 04:33:20|354.22|352.22|354.19|352.19|354.22|352.22|354.19|352.19|8
1723350810000|2024-08-11 04:33:30|354.2|352.2|354.2|352.2|354.22|352.22|354.19|352.19|6
1723350820000|2024-08-11 04:33:40|354.19|352.19|354.23|352.23|354.24|352.24|354.17|352.17|10
1723350840000|2024-08-11 04:34:00|354.22|352.22|354.21|352.21|354.22|352.22|354.2|352.2|9
1723350850000|2024-08-11 04:34:10|354.2|352.2|354.24|352.24|354.24|352.24|354.2|352.2|11
1723350860000|2024-08-11 04:34:20|354.25|352.25|354.54|352.54|354.55|352.55|354.25|352.25|7
1723350870000|2024-08-11 04:34:30|354.56|352.56|354.48|352.48|354.58|352.58|354.48|352.48|12
1723350880000|2024-08-11 04:34:40|354.49|352.49|354.52|352.52|354.57|352.57|354.49|352.49|9
1723350890000|2024-08-11 04:34:50|354.5|352.5|354.47|352.47|354.53|352.53|354.46|352.46|12
1723350900000|2024-08-11 04:35:00|354.46|352.46|354.69|352.69|354.72|352.72|354.45|352.45|17
1723350910000|2024-08-11 04:35:10|354.67|352.67|354.47|352.47|354.67|352.67|354.47|352.47|10
1723350920000|2024-08-11 04:35:20|354.5|352.5|354.43|352.43|354.5|352.5|354.43|352.43|24
1723350930000|2024-08-11 04:35:30|354.44|352.44|354.5|352.5|354.53|352.53|354.43|352.43|14
1723350940000|2024-08-11 04:35:40|354.47|352.47|354.46|352.46|354.49|352.49|354.45|352.45|16
1723350950000|2024-08-11 04:35:50|354.47|352.47|354.49|352.49|354.5|352.5|354.47|352.47|11
1723350960000|2024-08-11 04:36:00|354.48|352.48|353.81|351.81|354.49|352.49|353.8|351.8|18
1723350970000|2024-08-11 04:36:10|353.85|351.85|354.15|352.15|354.15|352.15|353.84|351.84|11
1723350980000|2024-08-11 04:36:20|354.22|352.22|354.14|352.14|354.22|352.22|354.11|352.11|7
1723350990000|2024-08-11 04:36:30|354.15|352.15|354.17|352.17|354.19|352.19|354.14|352.14|14
1723351000000|2024-08-11 04:36:40|354.2|352.2|354.32|352.32|354.33|352.33|354.19|352.19|19
1723351010000|2024-08-11 04:36:50|354.31|352.31|354.35|352.35|354.36|352.36|354.3|352.3|9
1723351020000|2024-08-11 04:37:00|354.36|352.36|354.33|352.33|354.36|352.36|354.33|352.33|4
1723351030000|2024-08-11 04:37:10|354.3|352.3|354.31|352.31|354.33|352.33|354.3|352.3|5
1723351040000|2024-08-11 04:37:20|354.27|352.27|354.28|352.28|354.28|352.28|354.27|352.27|2
1723351050000|2024-08-11 04:37:30|354.27|352.27|354.09|352.09|354.27|352.27|354.01|352.01|10
1723351060000|2024-08-11 04:37:40|354.05|352.05|354.02|352.02|354.05|352.05|354.02|352.02|12
1723351070000|2024-08-11 04:37:50|354.01|352.01|353.92|351.92|354.01|352.01|353.79|351.79|9
1723351080000|2024-08-11 04:38:00|353.94|351.94|353.74|351.74|353.95|351.95|353.74|351.74|15
1723351090000|2024-08-11 04:38:10|353.7|351.7|353.49|351.49|353.7|351.7|353.49|351.49|10
1723351100000|2024-08-11 04:38:20|353.5|351.5|353.38|351.38|353.51|351.51|353.3|351.3|16
1723351110000|2024-08-11 04:38:30|353.39|351.39|353.42|351.42|353.46|351.46|353.39|351.39|15
1723351120000|2024-08-11 04:38:40|353.44|351.44|353.56|351.56|353.59|351.59|353.44|351.44|16
1723351130000|2024-08-11 04:38:50|353.57|351.57|353.55|351.55|353.61|351.61|353.55|351.55|20
1723351140000|2024-08-11 04:39:00|353.54|351.54|353.27|351.27|353.54|351.54|353.26|351.26|9
1723351150000|2024-08-11 04:39:10|353.28|351.28|353.27|351.27|353.3|351.3|353.24|351.24|13
1723351160000|2024-08-11 04:39:20|353.3|351.3|353.32|351.32|353.34|351.34|353.3|351.3|10
1723351170000|2024-08-11 04:39:30|353.33|351.33|353.35|351.35|353.38|351.38|353.33|351.33|6
1723351180000|2024-08-11 04:39:40|353.34|351.34|353.39|351.39|353.39|351.39|353.34|351.34|9
1723351190000|2024-08-11 04:39:50|353.43|351.43|353.76|351.76|353.76|351.76|353.43|351.43|10
1723351200000|2024-08-11 04:40:00|353.81|351.81|353.88|351.88|353.88|351.88|353.77|351.77|14
1723351210000|2024-08-11 04:40:10|353.87|351.87|353.67|351.67|353.9|351.9|353.67|351.67|22
1723351220000|2024-08-11 04:40:20|353.66|351.66|353.77|351.77|353.78|351.78|353.65|351.65|12
1723351230000|2024-08-11 04:40:30|353.76|351.76|353.79|351.79|353.79|351.79|353.76|351.76|4
1723351240000|2024-08-11 04:40:40|353.78|351.78|353.77|351.77|353.79|351.79|353.76|351.76|10
1723351250000|2024-08-11 04:40:50|353.76|351.76|353.76|351.76|353.78|351.78|353.76|351.76|4
1723351270000|2024-08-11 04:41:10|353.73|351.73|353.74|351.74|353.76|351.76|353.73|351.73|6
1723351280000|2024-08-11 04:41:20|353.73|351.73|353.73|351.73|353.74|351.74|353.73|351.73|5
1723351290000|2024-08-11 04:41:30|353.72|351.72|353.64|351.64|353.72|351.72|353.64|351.64|7
1723351300000|2024-08-11 04:41:40|353.63|351.63|353.63|351.63|353.65|351.65|353.63|351.63|15
1723351310000|2024-08-11 04:41:50|353.64|351.64|353.72|351.72|353.72|351.72|353.64|351.64|7
1723351320000|2024-08-11 04:42:00|353.71|351.71|353.63|351.63|353.73|351.73|353.63|351.63|13
1723351330000|2024-08-11 04:42:10|353.64|351.64|353.65|351.65|353.65|351.65|353.63|351.63|7
1723351340000|2024-08-11 04:42:20|353.63|351.63|353.63|351.63|353.65|351.65|353.63|351.63|5
1723351350000|2024-08-11 04:42:30|353.55|351.55|353.51|351.51|353.55|351.55|353.51|351.51|3
1723351360000|2024-08-11 04:42:40|353.43|351.43|353.47|351.47|353.47|351.47|353.43|351.43|4
1723351370000|2024-08-11 04:42:50|353.46|351.46|353.47|351.47|353.48|351.48|353.46|351.46|10
1723351380000|2024-08-11 04:43:00|353.45|351.45|353.46|351.46|353.47|351.47|353.45|351.45|3
1723351390000|2024-08-11 04:43:10|353.39|351.39|353.38|351.38|353.39|351.39|353.37|351.37|3
1723351400000|2024-08-11 04:43:20|353.39|351.39|353.3|351.3|353.39|351.39|353.3|351.3|9
1723351410000|2024-08-11 04:43:30|353.22|351.22|353.18|351.18|353.22|351.22|353.18|351.18|8
1723351430000|2024-08-11 04:43:50|353.14|351.14|353.15|351.15|353.15|351.15|353.14|351.14|2
1723351440000|2024-08-11 04:44:00|353.16|351.16|353.43|351.43|353.46|351.46|353.16|351.16|10
1723351450000|2024-08-11 04:44:10|353.45|351.45|353.47|351.47|353.53|351.53|353.42|351.42|18
1723351460000|2024-08-11 04:44:20|353.43|351.43|353.35|351.35|353.43|351.43|353.33|351.33|6
1723351470000|2024-08-11 04:44:30|353.36|351.36|353.43|351.43|353.44|351.44|353.36|351.36|6
1723351480000|2024-08-11 04:44:40|353.44|351.44|353.54|351.54|353.55|351.55|353.44|351.44|12
1723351490000|2024-08-11 04:44:50|353.53|351.53|353.51|351.51|353.56|351.56|353.46|351.46|11
1723351500000|2024-08-11 04:45:00|353.47|351.47|353.28|351.28|353.47|351.47|353.28|351.28|10
1723351510000|2024-08-11 04:45:10|353.29|351.29|353.19|351.19|353.3|351.3|353.18|351.18|11
1723351520000|2024-08-11 04:45:20|353.21|351.21|353.16|351.16|353.21|351.21|353.16|351.16|4
1723351530000|2024-08-11 04:45:30|353.13|351.13|353.16|351.16|353.17|351.17|353.12|351.12|8
1723351540000|2024-08-11 04:45:40|353.14|351.14|353.12|351.12|353.15|351.15|353.11|351.11|9
1723351550000|2024-08-11 04:45:50|353.11|351.11|353.01|351.01|353.11|351.11|353.01|351.01|10
1723351560000|2024-08-11 04:46:00|353.02|351.02|352.9|350.9|353.02|351.02|352.9|350.9|16
1723351570000|2024-08-11 04:46:10|352.91|350.91|352.92|350.92|352.92|350.92|352.86|350.86|8
1723351580000|2024-08-11 04:46:20|352.89|350.89|353.13|351.13|353.13|351.13|352.87|350.87|11
1723351590000|2024-08-11 04:46:30|353.19|351.19|353.22|351.22|353.24|351.24|353.18|351.18|11
1723351600000|2024-08-11 04:46:40|353.26|351.26|353.43|351.43|353.43|351.43|353.25|351.25|15
1723351610000|2024-08-11 04:46:50|353.44|351.44|353.54|351.54|353.61|351.61|353.44|351.44|13
1723351620000|2024-08-11 04:47:00|353.52|351.52|353.37|351.37|353.52|351.52|353.37|351.37|5
1723351630000|2024-08-11 04:47:10|353.38|351.38|353.37|351.37|353.4|351.4|353.37|351.37|12
1723351640000|2024-08-11 04:47:20|353.29|351.29|353.42|351.42|353.42|351.42|353.28|351.28|10
1723351650000|2024-08-11 04:47:30|353.38|351.38|353.51|351.51|353.51|351.51|353.38|351.38|13
1723351660000|2024-08-11 04:47:40|353.5|351.5|353.56|351.56|353.57|351.57|353.5|351.5|9
1723351670000|2024-08-11 04:47:50|353.54|351.54|353.58|351.58|353.59|351.59|353.54|351.54|9
1723351680000|2024-08-11 04:48:00|353.57|351.57|353.55|351.55|353.58|351.58|353.55|351.55|7
1723351690000|2024-08-11 04:48:10|353.54|351.54|353.57|351.57|353.57|351.57|353.42|351.42|14
1723351700000|2024-08-11 04:48:20|353.58|351.58|353.5|351.5|353.58|351.58|353.48|351.48|14
1723351710000|2024-08-11 04:48:30|353.49|351.49|353.36|351.36|353.49|351.49|353.36|351.36|6
1723351720000|2024-08-11 04:48:40|353.37|351.37|353.36|351.36|353.37|351.37|353.36|351.36|2
1723351730000|2024-08-11 04:48:50|353.32|351.32|353.33|351.33|353.35|351.35|353.32|351.32|5
1723351740000|2024-08-11 04:49:00|353.32|351.32|353.18|351.18|353.33|351.33|353.18|351.18|9
1723351750000|2024-08-11 04:49:10|353.19|351.19|353.26|351.26|353.26|351.26|353.18|351.18|11
1723351760000|2024-08-11 04:49:20|353.25|351.25|353.38|351.38|353.38|351.38|353.25|351.25|13
1723351770000|2024-08-11 04:49:30|353.39|351.39|353.34|351.34|353.39|351.39|353.33|351.33|15
1723351780000|2024-08-11 04:49:40|353.38|351.38|353.31|351.31|353.38|351.38|353.31|351.31|9
1723351790000|2024-08-11 04:49:50|353.23|351.23|353.24|351.24|353.29|351.29|353.21|351.21|17
1723351800000|2024-08-11 04:50:00|353.23|351.23|353.42|351.42|353.42|351.42|353.22|351.22|18
1723351810000|2024-08-11 04:50:10|353.38|351.38|353.51|351.51|353.52|351.52|353.37|351.37|19
1723351820000|2024-08-11 04:50:20|353.52|351.52|353.58|351.58|353.62|351.62|353.52|351.52|17
1723351830000|2024-08-11 04:50:30|353.59|351.59|353.71|351.71|353.72|351.72|353.59|351.59|18
1723351840000|2024-08-11 04:50:40|353.65|351.65|353.63|351.63|353.65|351.65|353.6|351.6|8
1723351850000|2024-08-11 04:50:50|353.64|351.64|353.66|351.66|353.68|351.68|353.61|351.61|7
1723351860000|2024-08-11 04:51:00|353.65|351.65|353.41|351.41|353.66|351.66|353.41|351.41|16
1723351870000|2024-08-11 04:51:10|353.42|351.42|353.42|351.42|353.43|351.43|353.41|351.41|7
1723351880000|2024-08-11 04:51:20|353.39|351.39|353.4|351.4|353.41|351.41|353.37|351.37|6
1723351890000|2024-08-11 04:51:30|353.38|351.38|353.49|351.49|353.49|351.49|353.37|351.37|20
1723351900000|2024-08-11 04:51:40|353.53|351.53|353.83|351.83|353.83|351.83|353.53|351.53|11
1723351910000|2024-08-11 04:51:50|353.84|351.84|353.67|351.67|353.85|351.85|353.67|351.67|10
1723351920000|2024-08-11 04:52:00|353.72|351.72|353.65|351.65|353.79|351.79|353.65|351.65|16
1723351930000|2024-08-11 04:52:10|353.63|351.63|353.66|351.66|353.68|351.68|353.63|351.63|13
1723351940000|2024-08-11 04:52:20|353.63|351.63|353.46|351.46|353.66|351.66|353.46|351.46|15
1723351950000|2024-08-11 04:52:30|353.45|351.45|353.37|351.37|353.45|351.45|353.33|351.33|14
1723351960000|2024-08-11 04:52:40|353.34|351.34|353.32|351.32|353.37|351.37|353.32|351.32|14
1723351970000|2024-08-11 04:52:50|353.31|351.31|353.34|351.34|353.37|351.37|353.3|351.3|17
1723351980000|2024-08-11 04:53:00|353.33|351.33|353.34|351.34|353.34|351.34|353.32|351.32|3
1723351990000|2024-08-11 04:53:10|353.31|351.31|353.32|351.32|353.36|351.36|353.31|351.31|5
1723352000000|2024-08-11 04:53:20|353.33|351.33|353.47|351.47|353.47|351.47|353.32|351.32|9
1723352010000|2024-08-11 04:53:30|353.5|351.5|353.68|351.68|353.68|351.68|353.49|351.49|22
1723352020000|2024-08-11 04:53:40|353.69|351.69|353.69|351.69|353.73|351.73|353.69|351.69|11
1723352030000|2024-08-11 04:53:50|353.7|351.7|353.64|351.64|353.7|351.7|353.64|351.64|9
1723352040000|2024-08-11 04:54:00|353.67|351.67|353.75|351.75|353.75|351.75|353.67|351.67|4
1723352050000|2024-08-11 04:54:10|353.72|351.72|353.72|351.72|353.75|351.75|353.71|351.71|9
1723352060000|2024-08-11 04:54:20|353.74|351.74|353.74|351.74|353.76|351.76|353.72|351.72|9
1723352070000|2024-08-11 04:54:30|353.73|351.73|353.52|351.52|353.75|351.75|353.52|351.52|14
1723352080000|2024-08-11 04:54:40|353.54|351.54|353.53|351.53|353.54|351.54|353.5|351.5|10
1723352090000|2024-08-11 04:54:50|353.55|351.55|353.53|351.53|353.55|351.55|353.53|351.53|2
1723352100000|2024-08-11 04:55:00|353.59|351.59|353.59|351.59|353.59|351.59|353.53|351.53|8
1723352110000|2024-08-11 04:55:10|353.56|351.56|353.55|351.55|353.56|351.56|353.55|351.55|2
1723352120000|2024-08-11 04:55:20|353.56|351.56|353.56|351.56|353.56|351.56|353.56|351.56|1
1723352160000|2024-08-11 04:56:00|353.49|351.49|353.43|351.43|353.49|351.49|353.42|351.42|3
1723352170000|2024-08-11 04:56:10|353.46|351.46|353.42|351.42|353.48|351.48|353.42|351.42|5
1723352180000|2024-08-11 04:56:20|353.43|351.43|353.47|351.47|353.48|351.48|353.43|351.43|4
1723352190000|2024-08-11 04:56:30|353.44|351.44|353.45|351.45|353.46|351.46|353.44|351.44|3
1723352200000|2024-08-11 04:56:40|353.46|351.46|353.46|351.46|353.48|351.48|353.45|351.45|10
1723352210000|2024-08-11 04:56:50|353.45|351.45|353.38|351.38|353.46|351.46|353.38|351.38|5
1723352220000|2024-08-11 04:57:00|353.36|351.36|353.33|351.33|353.36|351.36|353.33|351.33|3
1723352230000|2024-08-11 04:57:10|353.28|351.28|353.28|351.28|353.34|351.34|353.24|351.24|12
1723352240000|2024-08-11 04:57:20|353.29|351.29|353.3|351.3|353.31|351.31|353.27|351.27|9
1723352250000|2024-08-11 04:57:30|353.34|351.34|353.34|351.34|353.34|351.34|353.34|351.34|1
1723352260000|2024-08-11 04:57:40|353.33|351.33|353.33|351.33|353.34|351.34|353.33|351.33|3
1723352270000|2024-08-11 04:57:50|353.34|351.34|353.37|351.37|353.37|351.37|353.34|351.34|2
1723352290000|2024-08-11 04:58:10|353.31|351.31|353.26|351.26|353.31|351.31|353.26|351.26|2
1723352320000|2024-08-11 04:58:40|353.2|351.2|353.15|351.15|353.2|351.2|353.15|351.15|2
1723352330000|2024-08-11 04:58:50|353.16|351.16|353.22|351.22|353.22|351.22|353.16|351.16|4
1723352340000|2024-08-11 04:59:00|353.23|351.23|353.31|351.31|353.35|351.35|353.23|351.23|7
1723352350000|2024-08-11 04:59:10|353.32|351.32|353.25|351.25|353.36|351.36|353.22|351.22|6
1723352370000|2024-08-11 04:59:30|353.29|351.29|353.46|351.46|353.49|351.49|353.29|351.29|11
1723352390000|2024-08-11 04:59:50|353.45|351.45|353.46|351.46|353.46|351.46|353.45|351.45|2
1723352400000|2024-08-11 05:00:00|353.45|351.45|353.46|351.46|353.46|351.46|353.45|351.45|2
1723352430000|2024-08-11 05:00:30|353.45|351.45|353.22|351.22|353.45|351.45|353.22|351.22|10
1723352440000|2024-08-11 05:00:40|353.23|351.23|353.17|351.17|353.25|351.25|353.17|351.17|8
1723352450000|2024-08-11 05:00:50|353.19|351.19|353.12|351.12|353.21|351.21|353.12|351.12|13
1723352460000|2024-08-11 05:01:00|353.13|351.13|353.18|351.18|353.21|351.21|353.13|351.13|18
1723352470000|2024-08-11 05:01:10|353.23|351.23|353.35|351.35|353.41|351.41|353.23|351.23|17
1723352480000|2024-08-11 05:01:20|353.38|351.38|353.37|351.37|353.38|351.38|353.37|351.37|2
1723352490000|2024-08-11 05:01:30|353.35|351.35|353.46|351.46|353.52|351.52|353.35|351.35|17
1723352500000|2024-08-11 05:01:40|353.45|351.45|353.45|351.45|353.49|351.49|353.45|351.45|10
1723352510000|2024-08-11 05:01:50|353.44|351.44|353.48|351.48|353.49|351.49|353.44|351.44|4
1723352520000|2024-08-11 05:02:00|353.49|351.49|353.46|351.46|353.49|351.49|353.44|351.44|6
1723352530000|2024-08-11 05:02:10|353.47|351.47|353.47|351.47|353.48|351.48|353.46|351.46|4
1723352540000|2024-08-11 05:02:20|353.46|351.46|353.53|351.53|353.54|351.54|353.46|351.46|6
1723352550000|2024-08-11 05:02:30|353.54|351.54|353.62|351.62|353.62|351.62|353.54|351.54|7
1723352560000|2024-08-11 05:02:40|353.66|351.66|353.67|351.67|353.67|351.67|353.63|351.63|9
1723352570000|2024-08-11 05:02:50|353.65|351.65|353.66|351.66|353.66|351.66|353.64|351.64|4
1723352580000|2024-08-11 05:03:00|353.8|351.8|353.88|351.88|353.88|351.88|353.8|351.8|6
1723352600000|2024-08-11 05:03:20|353.83|351.83|353.83|351.83|353.83|351.83|353.8|351.8|4
1723352610000|2024-08-11 05:03:30|353.85|351.85|353.88|351.88|353.88|351.88|353.83|351.83|4
1723352650000|2024-08-11 05:04:10|353.85|351.85|353.88|351.88|353.88|351.88|353.84|351.84|10
1723352700000|2024-08-11 05:05:00|353.8|351.8|353.53|351.53|353.8|351.8|353.52|351.52|12
1723352710000|2024-08-11 05:05:10|353.52|351.52|353.71|351.71|353.75|351.75|353.51|351.51|14
1723352720000|2024-08-11 05:05:20|353.7|351.7|353.63|351.63|353.73|351.73|353.63|351.63|11
1723352730000|2024-08-11 05:05:30|353.56|351.56|353.73|351.73|353.76|351.76|353.52|351.52|19
1723352740000|2024-08-11 05:05:40|353.71|351.71|353.72|351.72|353.76|351.76|353.71|351.71|11
1723352750000|2024-08-11 05:05:50|353.73|351.73|353.65|351.65|353.76|351.76|353.65|351.65|13
1723352760000|2024-08-11 05:06:00|353.64|351.64|353.7|351.7|353.7|351.7|353.56|351.56|15
1723352770000|2024-08-11 05:06:10|353.71|351.71|353.73|351.73|353.76|351.76|353.7|351.7|14
1723352780000|2024-08-11 05:06:20|353.7|351.7|353.71|351.71|353.73|351.73|353.68|351.68|11
1723352790000|2024-08-11 05:06:30|353.7|351.7|353.71|351.71|353.72|351.72|353.68|351.68|8
1723352800000|2024-08-11 05:06:40|353.72|351.72|353.86|351.86|353.86|351.86|353.72|351.72|3
1723352810000|2024-08-11 05:06:50|353.84|351.84|353.79|351.79|353.88|351.88|353.79|351.79|17
1723352820000|2024-08-11 05:07:00|353.8|351.8|353.88|351.88|353.88|351.88|353.8|351.8|3
1723352850000|2024-08-11 05:07:30|353.89|351.89|353.92|351.92|353.92|351.92|353.88|351.88|6
1723352860000|2024-08-11 05:07:40|353.88|351.88|353.88|351.88|353.9|351.9|353.88|351.88|7
1723352870000|2024-08-11 05:07:50|353.89|351.89|354.12|352.12|354.22|352.22|353.89|351.89|13
1723352880000|2024-08-11 05:08:00|354.07|352.07|354.18|352.18|354.18|352.18|354.06|352.06|9
1723352890000|2024-08-11 05:08:10|354.19|352.19|354.26|352.26|354.26|352.26|354.19|352.19|6
1723352900000|2024-08-11 05:08:20|354.27|352.27|354.19|352.19|354.29|352.29|354.18|352.18|9
1723352910000|2024-08-11 05:08:30|354.18|352.18|354.15|352.15|354.18|352.18|354.14|352.14|5
1723352920000|2024-08-11 05:08:40|354.16|352.16|354.02|352.02|354.16|352.16|354.02|352.02|5
1723352930000|2024-08-11 05:08:50|354.05|352.05|354.05|352.05|354.05|352.05|354.05|352.05|1
1723352940000|2024-08-11 05:09:00|354.07|352.07|354.07|352.07|354.11|352.11|354.06|352.06|6
1723352950000|2024-08-11 05:09:10|354.08|352.08|353.99|351.99|354.11|352.11|353.99|351.99|11
1723352960000|2024-08-11 05:09:20|353.95|351.95|353.74|351.74|353.95|351.95|353.71|351.71|13
1723352970000|2024-08-11 05:09:30|353.75|351.75|353.78|351.78|353.79|351.79|353.75|351.75|14
1723352980000|2024-08-11 05:09:40|353.77|351.77|353.79|351.79|353.8|351.8|353.77|351.77|11
1723352990000|2024-08-11 05:09:50|353.82|351.82|353.84|351.84|353.85|351.85|353.81|351.81|10
1723353000000|2024-08-11 05:10:00|353.82|351.82|353.7|351.7|353.83|351.83|353.7|351.7|7
1723353010000|2024-08-11 05:10:10|353.71|351.71|353.7|351.7|353.71|351.71|353.7|351.7|2
1723353020000|2024-08-11 05:10:20|353.68|351.68|353.62|351.62|353.68|351.68|353.61|351.61|4
1723353030000|2024-08-11 05:10:30|353.61|351.61|353.59|351.59|353.62|351.62|353.59|351.59|8
1723353040000|2024-08-11 05:10:40|353.6|351.6|353.65|351.65|353.67|351.67|353.59|351.59|11
1723353050000|2024-08-11 05:10:50|353.67|351.67|353.69|351.69|353.72|351.72|353.67|351.67|7
1723353060000|2024-08-11 05:11:00|353.68|351.68|353.71|351.71|353.71|351.71|353.68|351.68|3
1723353070000|2024-08-11 05:11:10|353.69|351.69|353.71|351.71|353.71|351.71|353.69|351.69|5
1723353080000|2024-08-11 05:11:20|353.7|351.7|353.71|351.71|353.72|351.72|353.7|351.7|14
1723353090000|2024-08-11 05:11:30|353.72|351.72|353.72|351.72|353.72|351.72|353.71|351.71|7
1723353100000|2024-08-11 05:11:40|353.76|351.76|353.76|351.76|353.8|351.8|353.75|351.75|9
1723353110000|2024-08-11 05:11:50|353.77|351.77|353.87|351.87|353.87|351.87|353.77|351.77|3
1723353120000|2024-08-11 05:12:00|353.84|351.84|353.82|351.82|353.84|351.84|353.82|351.82|3
1723353130000|2024-08-11 05:12:10|353.74|351.74|353.6|351.6|353.74|351.74|353.6|351.6|13
1723353140000|2024-08-11 05:12:20|353.59|351.59|353.62|351.62|353.62|351.62|353.58|351.58|4
1723353150000|2024-08-11 05:12:30|353.6|351.6|353.56|351.56|353.62|351.62|353.56|351.56|7
1723353160000|2024-08-11 05:12:40|353.51|351.51|353.51|351.51|353.51|351.51|353.51|351.51|1
1723353170000|2024-08-11 05:12:50|353.49|351.49|353.52|351.52|353.52|351.52|353.47|351.47|8
1723353180000|2024-08-11 05:13:00|353.57|351.57|353.49|351.49|353.57|351.57|353.47|351.47|8
1723353190000|2024-08-11 05:13:10|353.5|351.5|353.68|351.68|353.69|351.69|353.5|351.5|10
1723353200000|2024-08-11 05:13:20|353.62|351.62|353.53|351.53|353.64|351.64|353.52|351.52|7
1723353210000|2024-08-11 05:13:30|353.54|351.54|353.71|351.71|353.76|351.76|353.54|351.54|12
1723353220000|2024-08-11 05:13:40|353.7|351.7|353.74|351.74|353.75|351.75|353.69|351.69|12
1723353230000|2024-08-11 05:13:50|353.72|351.72|353.73|351.73|353.73|351.73|353.7|351.7|5
1723353240000|2024-08-11 05:14:00|353.71|351.71|353.68|351.68|353.71|351.71|353.68|351.68|8
1723353250000|2024-08-11 05:14:10|353.67|351.67|353.67|351.67|353.67|351.67|353.67|351.67|1
1723353260000|2024-08-11 05:14:20|353.68|351.68|353.69|351.69|353.69|351.69|353.68|351.68|2
1723353270000|2024-08-11 05:14:30|353.7|351.7|353.64|351.64|353.7|351.7|353.64|351.64|7
1723353290000|2024-08-11 05:14:50|353.6|351.6|353.62|351.62|353.62|351.62|353.59|351.59|5
1723353300000|2024-08-11 05:15:00|353.63|351.63|353.79|351.79|353.81|351.81|353.61|351.61|16
1723353310000|2024-08-11 05:15:10|353.8|351.8|353.73|351.73|353.8|351.8|353.73|351.73|7
1723353320000|2024-08-11 05:15:20|353.74|351.74|353.82|351.82|353.82|351.82|353.74|351.74|5
1723353330000|2024-08-11 05:15:30|353.86|351.86|353.88|351.88|353.88|351.88|353.82|351.82|6
1723353340000|2024-08-11 05:15:40|353.87|351.87|353.71|351.71|353.87|351.87|353.71|351.71|6
1723353350000|2024-08-11 05:15:50|353.64|351.64|353.61|351.61|353.64|351.64|353.61|351.61|3
1723353360000|2024-08-11 05:16:00|353.66|351.66|353.77|351.77|353.77|351.77|353.66|351.66|16
1723353370000|2024-08-11 05:16:10|353.76|351.76|353.7|351.7|353.76|351.76|353.69|351.69|7
1723353380000|2024-08-11 05:16:20|353.71|351.71|353.73|351.73|353.73|351.73|353.69|351.69|11
1723353390000|2024-08-11 05:16:30|353.71|351.71|353.77|351.77|353.77|351.77|353.69|351.69|11
1723353400000|2024-08-11 05:16:40|353.78|351.78|353.87|351.87|353.87|351.87|353.78|351.78|4
1723353410000|2024-08-11 05:16:50|353.84|351.84|353.83|351.83|353.84|351.84|353.83|351.83|2
1723353420000|2024-08-11 05:17:00|353.75|351.75|353.73|351.73|353.75|351.75|353.73|351.73|4
1723353430000|2024-08-11 05:17:10|353.75|351.75|353.75|351.75|353.77|351.77|353.72|351.72|10
1723353440000|2024-08-11 05:17:20|353.72|351.72|353.71|351.71|353.73|351.73|353.7|351.7|8
1723353450000|2024-08-11 05:17:30|353.7|351.7|353.74|351.74|353.74|351.74|353.7|351.7|5
1723353460000|2024-08-11 05:17:40|353.72|351.72|353.67|351.67|353.72|351.72|353.61|351.61|13
1723353470000|2024-08-11 05:17:50|353.69|351.69|353.67|351.67|353.69|351.69|353.67|351.67|7
1723353480000|2024-08-11 05:18:00|353.6|351.6|353.63|351.63|353.63|351.63|353.6|351.6|6
1723353490000|2024-08-11 05:18:10|353.62|351.62|353.53|351.53|353.62|351.62|353.51|351.51|7
1723353500000|2024-08-11 05:18:20|353.54|351.54|353.46|351.46|353.54|351.54|353.46|351.46|6
1723353510000|2024-08-11 05:18:30|353.42|351.42|353.41|351.41|353.42|351.42|353.41|351.41|2
1723353520000|2024-08-11 05:18:40|353.43|351.43|353.39|351.39|353.44|351.44|353.39|351.39|4
1723353530000|2024-08-11 05:18:50|353.38|351.38|353.36|351.36|353.39|351.39|353.27|351.27|13
1723353540000|2024-08-11 05:19:00|353.39|351.39|353.35|351.35|353.39|351.39|353.3|351.3|7
1723353550000|2024-08-11 05:19:10|353.36|351.36|353.37|351.37|353.38|351.38|353.33|351.33|7
1723353560000|2024-08-11 05:19:20|353.39|351.39|353.44|351.44|353.46|351.46|353.38|351.38|7
1723353570000|2024-08-11 05:19:30|353.4|351.4|353.44|351.44|353.44|351.44|353.35|351.35|21
1723353580000|2024-08-11 05:19:40|353.5|351.5|353.52|351.52|353.58|351.58|353.5|351.5|13
1723353590000|2024-08-11 05:19:50|353.53|351.53|353.58|351.58|353.6|351.6|353.53|351.53|12
1723353600000|2024-08-11 05:20:00|353.55|351.55|353.63|351.63|353.63|351.63|353.54|351.54|9
1723353610000|2024-08-11 05:20:10|353.61|351.61|353.66|351.66|353.68|351.68|353.61|351.61|8
1723353620000|2024-08-11 05:20:20|353.68|351.68|353.72|351.72|353.72|351.72|353.61|351.61|13
1723353630000|2024-08-11 05:20:30|353.67|351.67|353.65|351.65|353.69|351.69|353.63|351.63|16
1723353640000|2024-08-11 05:20:40|353.64|351.64|353.71|351.71|353.71|351.71|353.64|351.64|12
1723353650000|2024-08-11 05:20:50|353.73|351.73|353.77|351.77|353.77|351.77|353.73|351.73|8
1723353660000|2024-08-11 05:21:00|353.71|351.71|353.77|351.77|353.78|351.78|353.7|351.7|16
1723353670000|2024-08-11 05:21:10|353.78|351.78|353.96|351.96|353.98|351.98|353.77|351.77|17
1723353680000|2024-08-11 05:21:20|353.97|351.97|353.89|351.89|354|352|353.89|351.89|12
1723353690000|2024-08-11 05:21:30|353.94|351.94|353.86|351.86|353.94|351.94|353.85|351.85|7
1723353700000|2024-08-11 05:21:40|353.88|351.88|353.86|351.86|353.98|351.98|353.86|351.86|13
1723353710000|2024-08-11 05:21:50|353.85|351.85|353.8|351.8|353.85|351.85|353.77|351.77|6
1723353720000|2024-08-11 05:22:00|353.79|351.79|353.82|351.82|353.82|351.82|353.78|351.78|6
1723353730000|2024-08-11 05:22:10|353.83|351.83|353.87|351.87|353.9|351.9|353.82|351.82|19
1723353740000|2024-08-11 05:22:20|353.89|351.89|353.87|351.87|353.89|351.89|353.85|351.85|7
1723353750000|2024-08-11 05:22:30|353.86|351.86|353.86|351.86|353.86|351.86|353.86|351.86|1
1723353760000|2024-08-11 05:22:40|353.87|351.87|353.87|351.87|353.88|351.88|353.84|351.84|12
1723353770000|2024-08-11 05:22:50|353.88|351.88|353.96|351.96|353.96|351.96|353.86|351.86|8
1723353780000|2024-08-11 05:23:00|353.98|351.98|353.99|351.99|353.99|351.99|353.98|351.98|2
1723353790000|2024-08-11 05:23:10|354.01|352.01|354.05|352.05|354.05|352.05|353.97|351.97|8
1723353840000|2024-08-11 05:24:00|354.06|352.06|354.05|352.05|354.06|352.06|354.05|352.05|2
1723353980000|2024-08-11 05:26:20|354.07|352.07|354.07|352.07|354.07|352.07|354.07|352.07|1
1723353990000|2024-08-11 05:26:30|354.06|352.06|354.08|352.08|354.08|352.08|354.05|352.05|5
1723354000000|2024-08-11 05:26:40|354.09|352.09|354.1|352.1|354.1|352.1|354.07|352.07|5
1723354010000|2024-08-11 05:26:50|354.09|352.09|354.09|352.09|354.09|352.09|354.08|352.08|3
1723354020000|2024-08-11 05:27:00|354.08|352.08|354.06|352.06|354.08|352.08|354.05|352.05|3
1723354070000|2024-08-11 05:27:50|354.05|352.05|354.06|352.06|354.06|352.06|354.05|352.05|2
1723354090000|2024-08-11 05:28:10|354.05|352.05|354.06|352.06|354.06|352.06|354.05|352.05|2
1723354130000|2024-08-11 05:28:50|354.05|352.05|354.05|352.05|354.06|352.06|354.05|352.05|3
1723354140000|2024-08-11 05:29:00|354.06|352.06|354.06|352.06|354.06|352.06|354.06|352.06|1
1723354170000|2024-08-11 05:29:30|354.08|352.08|354.09|352.09|354.09|352.09|354.07|352.07|5
1723354180000|2024-08-11 05:29:40|354.07|352.07|354.09|352.09|354.09|352.09|354.07|352.07|7
1723354200000|2024-08-11 05:30:00|354.08|352.08|354.06|352.06|354.08|352.08|354.06|352.06|2
1723354210000|2024-08-11 05:30:10|354.05|352.05|354.06|352.06|354.06|352.06|354.05|352.05|2
1723354230000|2024-08-11 05:30:30|354.05|352.05|354.05|352.05|354.06|352.06|354.05|352.05|3
1723354250000|2024-08-11 05:30:50|354.02|352.02|354|352|354.02|352.02|354|352|2
1723354260000|2024-08-11 05:31:00|353.95|351.95|353.97|351.97|354.03|352.03|353.93|351.93|16
1723354270000|2024-08-11 05:31:10|353.99|351.99|353.97|351.97|354|352|353.97|351.97|5
1723354280000|2024-08-11 05:31:20|353.99|351.99|353.98|351.98|354|352|353.97|351.97|5
1723354300000|2024-08-11 05:31:40|354.03|352.03|354.04|352.04|354.04|352.04|354.02|352.02|5
1723354310000|2024-08-11 05:31:50|354.01|352.01|354.04|352.04|354.04|352.04|354|352|13
1723354320000|2024-08-11 05:32:00|354.05|352.05|354.13|352.13|354.13|352.13|354.05|352.05|8
1723354330000|2024-08-11 05:32:10|354.14|352.14|354.2|352.2|354.2|352.2|354.13|352.13|8
1723354340000|2024-08-11 05:32:20|354.21|352.21|354.18|352.18|354.21|352.21|354.17|352.17|9
1723354350000|2024-08-11 05:32:30|354.15|352.15|354.11|352.11|354.15|352.15|354.11|352.11|3
1723354360000|2024-08-11 05:32:40|354.1|352.1|354.12|352.12|354.12|352.12|354.1|352.1|5
1723354370000|2024-08-11 05:32:50|354.13|352.13|354.07|352.07|354.15|352.15|354.05|352.05|8
1723354380000|2024-08-11 05:33:00|354.08|352.08|354.1|352.1|354.11|352.11|354.08|352.08|4
1723354390000|2024-08-11 05:33:10|354.09|352.09|354.09|352.09|354.1|352.1|354.09|352.09|3
1723354400000|2024-08-11 05:33:20|354.1|352.1|354.23|352.23|354.24|352.24|354.09|352.09|8
1723354410000|2024-08-11 05:33:30|354.21|352.21|354.17|352.17|354.24|352.24|354.16|352.16|14
1723354420000|2024-08-11 05:33:40|354.11|352.11|354.06|352.06|354.11|352.11|354.06|352.06|9
1723354430000|2024-08-11 05:33:50|354.05|352.05|353.97|351.97|354.08|352.08|353.96|351.96|10
1723354440000|2024-08-11 05:34:00|353.96|351.96|353.82|351.82|353.96|351.96|353.82|351.82|7
1723354450000|2024-08-11 05:34:10|353.8|351.8|353.73|351.73|353.8|351.8|353.73|351.73|5
1723354460000|2024-08-11 05:34:20|353.77|351.77|353.77|351.77|353.79|351.79|353.76|351.76|5
1723354470000|2024-08-11 05:34:30|353.76|351.76|353.7|351.7|353.76|351.76|353.66|351.66|17
1723354480000|2024-08-11 05:34:40|353.69|351.69|353.65|351.65|353.69|351.69|353.65|351.65|11
1723354490000|2024-08-11 05:34:50|353.68|351.68|353.72|351.72|353.75|351.75|353.68|351.68|9
1723354500000|2024-08-11 05:35:00|353.73|351.73|353.7|351.7|353.75|351.75|353.69|351.69|16
1723354510000|2024-08-11 05:35:10|353.69|351.69|353.7|351.7|353.7|351.7|353.68|351.68|3
1723354520000|2024-08-11 05:35:20|353.71|351.71|353.68|351.68|353.71|351.71|353.68|351.68|3
1723354530000|2024-08-11 05:35:30|353.72|351.72|353.81|351.81|353.81|351.81|353.7|351.7|8
1723354540000|2024-08-11 05:35:40|353.8|351.8|353.8|351.8|353.83|351.83|353.76|351.76|19
1723354550000|2024-08-11 05:35:50|353.79|351.79|353.82|351.82|353.83|351.83|353.79|351.79|4
1723354560000|2024-08-11 05:36:00|353.84|351.84|353.99|351.99|353.99|351.99|353.84|351.84|17
1723354570000|2024-08-11 05:36:10|354.01|352.01|354.07|352.07|354.15|352.15|354.01|352.01|11
1723354580000|2024-08-11 05:36:20|354.06|352.06|354.06|352.06|354.07|352.07|354.03|352.03|12
1723354590000|2024-08-11 05:36:30|354.07|352.07|354.16|352.16|354.17|352.17|354.07|352.07|12
1723354600000|2024-08-11 05:36:40|354.15|352.15|354.15|352.15|354.16|352.16|354.14|352.14|5
1723354610000|2024-08-11 05:36:50|354.14|352.14|354.14|352.14|354.14|352.14|354.14|352.14|1
1723354620000|2024-08-11 05:37:00|354.17|352.17|354.18|352.18|354.18|352.18|354.15|352.15|4
1723354630000|2024-08-11 05:37:10|354.17|352.17|354.19|352.19|354.19|352.19|354.17|352.17|3
1723354640000|2024-08-11 05:37:20|354.2|352.2|354.18|352.18|354.2|352.2|354.18|352.18|7
1723354660000|2024-08-11 05:37:40|354.19|352.19|354.18|352.18|354.2|352.2|354.18|352.18|4
1723354670000|2024-08-11 05:37:50|354.16|352.16|354.16|352.16|354.18|352.18|354.16|352.16|7
1723354680000|2024-08-11 05:38:00|354.18|352.18|354.18|352.18|354.18|352.18|354.18|352.18|1
1723354690000|2024-08-11 05:38:10|354.2|352.2|354.23|352.23|354.25|352.25|354.18|352.18|13
1723354700000|2024-08-11 05:38:20|354.24|352.24|354.24|352.24|354.28|352.28|354.24|352.24|14
1723354730000|2024-08-11 05:38:50|354.23|352.23|354.23|352.23|354.23|352.23|354.23|352.23|1
1723354740000|2024-08-11 05:39:00|354.15|352.15|354.16|352.16|354.16|352.16|354.13|352.13|3
1723354750000|2024-08-11 05:39:10|354.15|352.15|354.15|352.15|354.16|352.16|354.13|352.13|4
1723354760000|2024-08-11 05:39:20|354.14|352.14|354.13|352.13|354.14|352.14|354.13|352.13|2
1723354770000|2024-08-11 05:39:30|354.09|352.09|354.06|352.06|354.09|352.09|354.06|352.06|2
1723354790000|2024-08-11 05:39:50|354.08|352.08|354.07|352.07|354.08|352.08|354.05|352.05|7
1723354800000|2024-08-11 05:40:00|354.09|352.09|354.14|352.14|354.14|352.14|354.09|352.09|2
1723354810000|2024-08-11 05:40:10|354.17|352.17|354.07|352.07|354.18|352.18|354.07|352.07|10
1723354840000|2024-08-11 05:40:40|354.01|352.01|354.09|352.09|354.09|352.09|353.99|351.99|7
1723354850000|2024-08-11 05:40:50|354.07|352.07|354.05|352.05|354.08|352.08|354.05|352.05|6
1723354860000|2024-08-11 05:41:00|354.07|352.07|354.09|352.09|354.18|352.18|354.07|352.07|13
1723354870000|2024-08-11 05:41:10|354.1|352.1|354.05|352.05|354.1|352.1|354.05|352.05|7
1723354880000|2024-08-11 05:41:20|354.08|352.08|354.11|352.11|354.12|352.12|354.08|352.08|6
1723354890000|2024-08-11 05:41:30|354.12|352.12|354.15|352.15|354.15|352.15|354.12|352.12|7
1723354900000|2024-08-11 05:41:40|354.18|352.18|354.19|352.19|354.19|352.19|354.18|352.18|2
1723354910000|2024-08-11 05:41:50|354.17|352.17|354.27|352.27|354.27|352.27|354.17|352.17|7
1723354920000|2024-08-11 05:42:00|354.28|352.28|354.29|352.29|354.33|352.33|354.28|352.28|9
1723354930000|2024-08-11 05:42:10|354.23|352.23|354.26|352.26|354.26|352.26|354.23|352.23|2
1723354950000|2024-08-11 05:42:30|354.25|352.25|354.21|352.21|354.26|352.26|354.21|352.21|3
1723354960000|2024-08-11 05:42:40|354.2|352.2|354.2|352.2|354.2|352.2|354.2|352.2|1
1723354970000|2024-08-11 05:42:50|354.16|352.16|354.17|352.17|354.18|352.18|354.16|352.16|3
1723354990000|2024-08-11 05:43:10|354.11|352.11|354.12|352.12|354.12|352.12|354.11|352.11|2
1723355000000|2024-08-11 05:43:20|354.13|352.13|354.12|352.12|354.13|352.13|354.12|352.12|4
1723355010000|2024-08-11 05:43:30|354.13|352.13|354.18|352.18|354.19|352.19|354.12|352.12|7
1723355020000|2024-08-11 05:43:40|354.17|352.17|354.28|352.28|354.29|352.29|354.16|352.16|15
1723355030000|2024-08-11 05:43:50|354.25|352.25|354.25|352.25|354.28|352.28|354.25|352.25|6
1723355050000|2024-08-11 05:44:10|354.27|352.27|354.28|352.28|354.32|352.32|354.25|352.25|9
1723355060000|2024-08-11 05:44:20|354.29|352.29|354.31|352.31|354.31|352.31|354.28|352.28|7
1723355070000|2024-08-11 05:44:30|354.3|352.3|354.33|352.33|354.36|352.36|354.29|352.29|8
1723355080000|2024-08-11 05:44:40|354.35|352.35|354.37|352.37|354.39|352.39|354.34|352.34|9
1723355090000|2024-08-11 05:44:50|354.38|352.38|354.36|352.36|354.4|352.4|354.36|352.36|8
1723355100000|2024-08-11 05:45:00|354.38|352.38|354.46|352.46|354.48|352.48|354.38|352.38|16
1723355110000|2024-08-11 05:45:10|354.45|352.45|354.54|352.54|354.57|352.57|354.44|352.44|13
1723355120000|2024-08-11 05:45:20|354.55|352.55|354.55|352.55|354.55|352.55|354.53|352.53|5
1723355130000|2024-08-11 05:45:30|354.54|352.54|354.68|352.68|354.68|352.68|354.53|352.53|13
1723355140000|2024-08-11 05:45:40|354.67|352.67|354.66|352.66|354.67|352.67|354.66|352.66|2
1723355150000|2024-08-11 05:45:50|354.65|352.65|354.65|352.65|354.65|352.65|354.65|352.65|1
1723355160000|2024-08-11 05:46:00|354.57|352.57|354.58|352.58|354.6|352.6|354.56|352.56|11
1723355170000|2024-08-11 05:46:10|354.59|352.59|354.59|352.59|354.59|352.59|354.56|352.56|9
1723355180000|2024-08-11 05:46:20|354.6|352.6|354.66|352.66|354.72|352.72|354.59|352.59|18
1723355190000|2024-08-11 05:46:30|354.67|352.67|354.7|352.7|354.73|352.73|354.66|352.66|20
1723355200000|2024-08-11 05:46:40|354.69|352.69|354.75|352.75|354.76|352.76|354.69|352.69|10
1723355210000|2024-08-11 05:46:50|354.76|352.76|354.65|352.65|354.76|352.76|354.65|352.65|9
1723355220000|2024-08-11 05:47:00|354.66|352.66|354.66|352.66|354.68|352.68|354.64|352.64|9
1723355230000|2024-08-11 05:47:10|354.68|352.68|354.67|352.67|354.7|352.7|354.67|352.67|11
1723355240000|2024-08-11 05:47:20|354.68|352.68|354.68|352.68|354.69|352.69|354.65|352.65|9
1723355250000|2024-08-11 05:47:30|354.66|352.66|354.68|352.68|354.68|352.68|354.65|352.65|4
1723355270000|2024-08-11 05:47:50|354.7|352.7|354.71|352.71|354.72|352.72|354.69|352.69|7
1723355280000|2024-08-11 05:48:00|354.73|352.73|354.71|352.71|354.73|352.73|354.71|352.71|11
1723355290000|2024-08-11 05:48:10|354.73|352.73|354.72|352.72|354.73|352.73|354.71|352.71|6
1723355300000|2024-08-11 05:48:20|354.74|352.74|354.76|352.76|354.76|352.76|354.74|352.74|2
1723355310000|2024-08-11 05:48:30|354.77|352.77|354.77|352.77|354.77|352.77|354.76|352.76|5
1723355320000|2024-08-11 05:48:40|354.76|352.76|354.76|352.76|354.77|352.77|354.76|352.76|5
1723355330000|2024-08-11 05:48:50|354.77|352.77|354.76|352.76|354.77|352.77|354.76|352.76|2
1723355350000|2024-08-11 05:49:10|354.77|352.77|354.78|352.78|354.78|352.78|354.77|352.77|6
1723355360000|2024-08-11 05:49:20|354.77|352.77|354.78|352.78|354.78|352.78|354.76|352.76|4
1723355370000|2024-08-11 05:49:30|354.79|352.79|354.78|352.78|354.79|352.79|354.76|352.76|5
1723355380000|2024-08-11 05:49:40|354.79|352.79|354.81|352.81|354.81|352.81|354.79|352.79|3
1723355390000|2024-08-11 05:49:50|354.82|352.82|354.83|352.83|354.83|352.83|354.81|352.81|5
1723355400000|2024-08-11 05:50:00|354.81|352.81|354.81|352.81|354.81|352.81|354.81|352.81|1
1723355410000|2024-08-11 05:50:10|354.82|352.82|354.81|352.81|354.82|352.82|354.81|352.81|2
1723355430000|2024-08-11 05:50:30|354.76|352.76|354.76|352.76|354.76|352.76|354.76|352.76|1
1723355460000|2024-08-11 05:51:00|354.77|352.77|354.76|352.76|354.77|352.77|354.76|352.76|2
1723355470000|2024-08-11 05:51:10|354.77|352.77|354.78|352.78|354.78|352.78|354.77|352.77|2
1723355480000|2024-08-11 05:51:20|354.79|352.79|354.81|352.81|354.81|352.81|354.79|352.79|5
1723355490000|2024-08-11 05:51:30|354.93|352.93|355.08|353.08|355.09|353.09|354.93|352.93|11
1723355500000|2024-08-11 05:51:40|355.09|353.09|355.08|353.08|355.09|353.09|355.08|353.08|8
1723355550000|2024-08-11 05:52:30|355.04|353.04|355.05|353.05|355.05|353.05|355.04|353.04|2
1723355560000|2024-08-11 05:52:40|355.07|353.07|355.1|353.1|355.1|353.1|355.07|353.07|3
1723355580000|2024-08-11 05:53:00|355.11|353.11|355.12|353.12|355.12|353.12|355.11|353.11|2
1723355590000|2024-08-11 05:53:10|355.13|353.13|355.12|353.12|355.13|353.13|355.12|353.12|4
1723355630000|2024-08-11 05:53:50|355.13|353.13|355.16|353.16|355.16|353.16|355.13|353.13|4
1723355640000|2024-08-11 05:54:00|355.17|353.17|355.47|353.47|355.47|353.47|355.17|353.17|6
1723355670000|2024-08-11 05:54:30|355.49|353.49|355.5|353.5|355.51|353.51|355.47|353.47|12
1723355680000|2024-08-11 05:54:40|355.49|353.49|355.41|353.41|355.49|353.49|355.37|353.37|11
1723355690000|2024-08-11 05:54:50|355.42|353.42|355.44|353.44|355.44|353.44|355.39|353.39|10
1723355700000|2024-08-11 05:55:00|355.42|353.42|355.42|353.42|355.42|353.42|355.42|353.42|1
1723355710000|2024-08-11 05:55:10|355.38|353.38|355.37|353.37|355.39|353.39|355.37|353.37|6
1723355750000|2024-08-11 05:55:50|355.34|353.34|355.37|353.37|355.37|353.37|355.34|353.34|2
1723355770000|2024-08-11 05:56:10|355.33|353.33|355.36|353.36|355.36|353.36|355.33|353.33|2
1723355810000|2024-08-11 05:56:50|355.4|353.4|355.4|353.4|355.4|353.4|355.4|353.4|1
1723355820000|2024-08-11 05:57:00|355.39|353.39|355.39|353.39|355.39|353.39|355.38|353.38|9
1723355830000|2024-08-11 05:57:10|355.38|353.38|355.36|353.36|355.39|353.39|355.36|353.36|8
1723355840000|2024-08-11 05:57:20|355.39|353.39|355.42|353.42|355.46|353.46|355.36|353.36|7
1723355850000|2024-08-11 05:57:30|355.44|353.44|355.55|353.55|355.55|353.55|355.44|353.44|10
1723355860000|2024-08-11 05:57:40|355.53|353.53|355.54|353.54|355.54|353.54|355.53|353.53|2
1723355870000|2024-08-11 05:57:50|355.64|353.64|355.74|353.74|355.75|353.75|355.64|353.64|20
1723355880000|2024-08-11 05:58:00|355.75|353.75|355.75|353.75|355.77|353.77|355.74|353.74|10
1723355890000|2024-08-11 05:58:10|355.74|353.74|355.74|353.74|355.75|353.75|355.74|353.74|3
1723355900000|2024-08-11 05:58:20|355.77|353.77|355.74|353.74|355.8|353.8|355.74|353.74|11
1723355910000|2024-08-11 05:58:30|355.76|353.76|355.76|353.76|355.8|353.8|355.75|353.75|12
1723355920000|2024-08-11 05:58:40|355.7|353.7|355.53|353.53|355.7|353.7|355.52|353.52|5
1723355930000|2024-08-11 05:58:50|355.54|353.54|355.56|353.56|355.59|353.59|355.53|353.53|9
1723355940000|2024-08-11 05:59:00|355.55|353.55|355.57|353.57|355.58|353.58|355.54|353.54|18
1723355950000|2024-08-11 05:59:10|355.51|353.51|355.48|353.48|355.52|353.52|355.48|353.48|3
1723355980000|2024-08-11 05:59:40|355.47|353.47|355.34|353.34|355.47|353.47|355.34|353.34|7
1723355990000|2024-08-11 05:59:50|355.36|353.36|355.42|353.42|355.42|353.42|355.36|353.36|7
1723356000000|2024-08-11 06:00:00|355.5|353.5|355.44|353.44|355.5|353.5|355.44|353.44|5
1723356010000|2024-08-11 06:00:10|355.43|353.43|355.3|353.3|355.43|353.43|355.3|353.3|4
1723356020000|2024-08-11 06:00:20|355.25|353.25|355.19|353.19|355.25|353.25|355.19|353.19|8
1723356030000|2024-08-11 06:00:30|355.27|353.27|355.44|353.44|355.44|353.44|355.27|353.27|14
1723356080000|2024-08-11 06:01:20|355.54|353.54|355.59|353.59|355.59|353.59|355.52|353.52|6
1723356090000|2024-08-11 06:01:30|355.6|353.6|355.56|353.56|355.62|353.62|355.56|353.56|24
1723356100000|2024-08-11 06:01:40|355.59|353.59|355.56|353.56|355.59|353.59|355.56|353.56|4
1723356110000|2024-08-11 06:01:50|355.53|353.53|355.58|353.58|355.58|353.58|355.53|353.53|7
1723356120000|2024-08-11 06:02:00|355.61|353.61|355.74|353.74|355.78|353.78|355.61|353.61|12
1723356130000|2024-08-11 06:02:10|355.72|353.72|355.69|353.69|355.72|353.72|355.68|353.68|6
1723356140000|2024-08-11 06:02:20|355.67|353.67|355.49|353.49|355.67|353.67|355.49|353.49|9
1723356150000|2024-08-11 06:02:30|355.46|353.46|355.38|353.38|355.47|353.47|355.38|353.38|6
1723356160000|2024-08-11 06:02:40|355.34|353.34|355.32|353.32|355.34|353.34|355.32|353.32|2
1723356170000|2024-08-11 06:02:50|355.31|353.31|355.33|353.33|355.34|353.34|355.31|353.31|3
1723356180000|2024-08-11 06:03:00|355.32|353.32|355.38|353.38|355.39|353.39|355.32|353.32|7
1723356190000|2024-08-11 06:03:10|355.36|353.36|355.38|353.38|355.4|353.4|355.36|353.36|14
1723356200000|2024-08-11 06:03:20|355.37|353.37|355.41|353.41|355.42|353.42|355.37|353.37|8
1723356210000|2024-08-11 06:03:30|355.4|353.4|355.44|353.44|355.51|353.51|355.4|353.4|17
1723356220000|2024-08-11 06:03:40|355.41|353.41|355.31|353.31|355.41|353.41|355.31|353.31|6
1723356230000|2024-08-11 06:03:50|355.3|353.3|355.29|353.29|355.31|353.31|355.29|353.29|4
1723356240000|2024-08-11 06:04:00|355.25|353.25|355.23|353.23|355.25|353.25|355.23|353.23|2
1723356250000|2024-08-11 06:04:10|355.27|353.27|355.23|353.23|355.27|353.27|355.23|353.23|7
1723356260000|2024-08-11 06:04:20|355.19|353.19|355.12|353.12|355.19|353.19|355.12|353.12|3
1723356270000|2024-08-11 06:04:30|355.1|353.1|354.88|352.88|355.1|353.1|354.88|352.88|9
1723356280000|2024-08-11 06:04:40|354.87|352.87|354.73|352.73|354.87|352.87|354.73|352.73|6
1723356290000|2024-08-11 06:04:50|354.72|352.72|354.83|352.83|354.83|352.83|354.71|352.71|7
1723356300000|2024-08-11 06:05:00|354.84|352.84|354.78|352.78|354.9|352.9|354.78|352.78|8
1723356310000|2024-08-11 06:05:10|354.81|352.81|354.75|352.75|354.82|352.82|354.75|352.75|15
1723356320000|2024-08-11 06:05:20|354.69|352.69|354.55|352.55|354.69|352.69|354.55|352.55|10
1723356330000|2024-08-11 06:05:30|354.57|352.57|354.5|352.5|354.57|352.57|354.46|352.46|17
1723356340000|2024-08-11 06:05:40|354.54|352.54|354.56|352.56|354.56|352.56|354.53|352.53|16
1723356350000|2024-08-11 06:05:50|354.59|352.59|354.66|352.66|354.66|352.66|354.56|352.56|12
1723356360000|2024-08-11 06:06:00|354.67|352.67|354.69|352.69|354.69|352.69|354.67|352.67|9
1723356370000|2024-08-11 06:06:10|354.7|352.7|354.75|352.75|354.76|352.76|354.7|352.7|9
1723356380000|2024-08-11 06:06:20|354.76|352.76|354.76|352.76|354.76|352.76|354.75|352.75|11
1723356390000|2024-08-11 06:06:30|354.75|352.75|354.86|352.86|354.89|352.89|354.75|352.75|14
1723356400000|2024-08-11 06:06:40|354.81|352.81|354.72|352.72|354.81|352.81|354.72|352.72|11
1723356410000|2024-08-11 06:06:50|354.73|352.73|354.79|352.79|354.81|352.81|354.73|352.73|16
1723356420000|2024-08-11 06:07:00|354.81|352.81|354.77|352.77|354.81|352.81|354.77|352.77|9
1723356430000|2024-08-11 06:07:10|354.8|352.8|354.79|352.79|354.86|352.86|354.79|352.79|10
1723356440000|2024-08-11 06:07:20|354.77|352.77|354.83|352.83|354.83|352.83|354.77|352.77|5
1723356450000|2024-08-11 06:07:30|354.84|352.84|354.81|352.81|354.84|352.84|354.81|352.81|13
1723356460000|2024-08-11 06:07:40|354.85|352.85|354.81|352.81|354.9|352.9|354.81|352.81|5
1723356500000|2024-08-11 06:08:20|354.77|352.77|354.78|352.78|354.8|352.8|354.77|352.77|4
1723356510000|2024-08-11 06:08:30|354.84|352.84|354.87|352.87|354.87|352.87|354.84|352.84|7
1723356520000|2024-08-11 06:08:40|354.89|352.89|354.91|352.91|354.92|352.92|354.89|352.89|7
1723356530000|2024-08-11 06:08:50|354.9|352.9|354.88|352.88|354.9|352.9|354.88|352.88|3
1723356540000|2024-08-11 06:09:00|354.82|352.82|354.83|352.83|354.83|352.83|354.8|352.8|5
1723356550000|2024-08-11 06:09:10|354.84|352.84|354.88|352.88|354.89|352.89|354.82|352.82|7
1723356560000|2024-08-11 06:09:20|354.89|352.89|354.88|352.88|354.89|352.89|354.88|352.88|2
1723356570000|2024-08-11 06:09:30|354.87|352.87|354.92|352.92|354.92|352.92|354.87|352.87|11
1723356580000|2024-08-11 06:09:40|354.91|352.91|354.96|352.96|354.96|352.96|354.88|352.88|10
1723356590000|2024-08-11 06:09:50|354.94|352.94|354.93|352.93|354.94|352.94|354.91|352.91|4
1723356600000|2024-08-11 06:10:00|354.94|352.94|354.93|352.93|354.95|352.95|354.93|352.93|6
1723356610000|2024-08-11 06:10:10|354.94|352.94|354.96|352.96|354.96|352.96|354.93|352.93|9
1723356620000|2024-08-11 06:10:20|354.97|352.97|355.1|353.1|355.1|353.1|354.97|352.97|4
1723356630000|2024-08-11 06:10:30|355.11|353.11|355.12|353.12|355.13|353.13|355.1|353.1|9
1723356640000|2024-08-11 06:10:40|355.11|353.11|355.14|353.14|355.14|353.14|355.07|353.07|8
1723356650000|2024-08-11 06:10:50|355.13|353.13|355.15|353.15|355.15|353.15|355.12|353.12|5
1723356660000|2024-08-11 06:11:00|355.16|353.16|355.26|353.26|355.26|353.26|355.16|353.16|11
1723356670000|2024-08-11 06:11:10|355.27|353.27|355.27|353.27|355.28|353.28|355.27|353.27|3
1723356680000|2024-08-11 06:11:20|355.28|353.28|355.29|353.29|355.29|353.29|355.28|353.28|2
1723356690000|2024-08-11 06:11:30|355.28|353.28|355.28|353.28|355.29|353.29|355.28|353.28|3
1723356700000|2024-08-11 06:11:40|355.19|353.19|355.19|353.19|355.19|353.19|355.19|353.19|1
1723356710000|2024-08-11 06:11:50|355.18|353.18|355.19|353.19|355.2|353.2|355.18|353.18|4
1723356720000|2024-08-11 06:12:00|355.22|353.22|355.18|353.18|355.23|353.23|355.18|353.18|7
1723356730000|2024-08-11 06:12:10|355.2|353.2|355.2|353.2|355.2|353.2|355.17|353.17|6
1723356740000|2024-08-11 06:12:20|355.19|353.19|355.23|353.23|355.23|353.23|355.19|353.19|5
1723356750000|2024-08-11 06:12:30|355.27|353.27|355.26|353.26|355.27|353.27|355.23|353.23|9
1723356760000|2024-08-11 06:12:40|355.28|353.28|355.28|353.28|355.28|353.28|355.27|353.27|3
1723356770000|2024-08-11 06:12:50|355.25|353.25|355.24|353.24|355.25|353.25|355.24|353.24|2
1723356780000|2024-08-11 06:13:00|355.21|353.21|355.25|353.25|355.25|353.25|355.21|353.21|4
1723356790000|2024-08-11 06:13:10|355.27|353.27|355.27|353.27|355.27|353.27|355.26|353.26|3
1723356800000|2024-08-11 06:13:20|355.26|353.26|355.23|353.23|355.26|353.26|355.22|353.22|7
1723356810000|2024-08-11 06:13:30|355.22|353.22|355.28|353.28|355.28|353.28|355.22|353.22|4
1723356820000|2024-08-11 06:13:40|355.25|353.25|355.22|353.22|355.25|353.25|355.22|353.22|4
1723356840000|2024-08-11 06:14:00|355.23|353.23|355.22|353.22|355.24|353.24|355.22|353.22|4
1723356850000|2024-08-11 06:14:10|355.21|353.21|355.21|353.21|355.21|353.21|355.21|353.21|1
1723356860000|2024-08-11 06:14:20|355.13|353.13|355.12|353.12|355.13|353.13|355.12|353.12|4
1723356870000|2024-08-11 06:14:30|355.09|353.09|355.02|353.02|355.09|353.09|355|353|5
1723356880000|2024-08-11 06:14:40|355.03|353.03|355.02|353.02|355.04|353.04|355.01|353.01|5
1723356890000|2024-08-11 06:14:50|355.01|353.01|355.04|353.04|355.04|353.04|355.01|353.01|10
1723356900000|2024-08-11 06:15:00|355.05|353.05|354.93|352.93|355.08|353.08|354.93|352.93|10
1723356910000|2024-08-11 06:15:10|354.92|352.92|354.93|352.93|354.94|352.94|354.91|352.91|11
1723356920000|2024-08-11 06:15:20|354.92|352.92|354.93|352.93|354.94|352.94|354.91|352.91|6
1723356930000|2024-08-11 06:15:30|354.94|352.94|354.92|352.92|354.96|352.96|354.92|352.92|9
1723356940000|2024-08-11 06:15:40|354.91|352.91|354.72|352.72|354.91|352.91|354.72|352.72|8
1723356950000|2024-08-11 06:15:50|354.73|352.73|354.6|352.6|354.73|352.73|354.6|352.6|12
1723356960000|2024-08-11 06:16:00|354.62|352.62|354.48|352.48|354.62|352.62|354.48|352.48|10
1723356970000|2024-08-11 06:16:10|354.5|352.5|354.46|352.46|354.51|352.51|354.46|352.46|6
1723356980000|2024-08-11 06:16:20|354.43|352.43|354.31|352.31|354.43|352.43|354.31|352.31|10
1723356990000|2024-08-11 06:16:30|354.34|352.34|354.35|352.35|354.35|352.35|354.34|352.34|2
1723357000000|2024-08-11 06:16:40|354.37|352.37|354.44|352.44|354.45|352.45|354.37|352.37|10
1723357010000|2024-08-11 06:16:50|354.43|352.43|354.49|352.49|354.51|352.51|354.43|352.43|8
1723357020000|2024-08-11 06:17:00|354.46|352.46|354.45|352.45|354.47|352.47|354.45|352.45|6
1723357030000|2024-08-11 06:17:10|354.47|352.47|354.43|352.43|354.47|352.47|354.42|352.42|10
1723357040000|2024-08-11 06:17:20|354.42|352.42|354.42|352.42|354.46|352.46|354.42|352.42|9
1723357050000|2024-08-11 06:17:30|354.43|352.43|354.42|352.42|354.46|352.46|354.39|352.39|9
1723357060000|2024-08-11 06:17:40|354.41|352.41|354.37|352.37|354.42|352.42|354.37|352.37|10
1723357070000|2024-08-11 06:17:50|354.36|352.36|354.37|352.37|354.37|352.37|354.36|352.36|2
1723357080000|2024-08-11 06:18:00|354.41|352.41|354.42|352.42|354.43|352.43|354.41|352.41|6
1723357090000|2024-08-11 06:18:10|354.43|352.43|354.43|352.43|354.43|352.43|354.41|352.41|5
1723357100000|2024-08-11 06:18:20|354.4|352.4|354.48|352.48|354.48|352.48|354.4|352.4|7
1723357110000|2024-08-11 06:18:30|354.47|352.47|354.56|352.56|354.58|352.58|354.47|352.47|17
1723357120000|2024-08-11 06:18:40|354.57|352.57|354.58|352.58|354.59|352.59|354.56|352.56|8
1723357130000|2024-08-11 06:18:50|354.59|352.59|354.6|352.6|354.64|352.64|354.58|352.58|11
1723357140000|2024-08-11 06:19:00|354.61|352.61|354.57|352.57|354.61|352.61|354.57|352.57|9
1723357150000|2024-08-11 06:19:10|354.56|352.56|354.44|352.44|354.56|352.56|354.44|352.44|11
1723357160000|2024-08-11 06:19:20|354.45|352.45|354.4|352.4|354.45|352.45|354.4|352.4|7
1723357170000|2024-08-11 06:19:30|354.39|352.39|354.35|352.35|354.39|352.39|354.35|352.35|5
1723357180000|2024-08-11 06:19:40|354.36|352.36|354.32|352.32|354.36|352.36|354.25|352.25|10
1723357190000|2024-08-11 06:19:50|354.29|352.29|354.32|352.32|354.33|352.33|354.29|352.29|8
1723357200000|2024-08-11 06:20:00|354.31|352.31|354.37|352.37|354.41|352.41|354.31|352.31|11
1723357210000|2024-08-11 06:20:10|354.35|352.35|354.34|352.34|354.36|352.36|354.34|352.34|9
1723357220000|2024-08-11 06:20:20|354.33|352.33|354.32|352.32|354.33|352.33|354.27|352.27|6
1723357230000|2024-08-11 06:20:30|354.31|352.31|354.31|352.31|354.31|352.31|354.3|352.3|5
1723357240000|2024-08-11 06:20:40|354.3|352.3|354.34|352.34|354.34|352.34|354.28|352.28|12
1723357250000|2024-08-11 06:20:50|354.35|352.35|354.41|352.41|354.42|352.42|354.35|352.35|9
1723357260000|2024-08-11 06:21:00|354.42|352.42|354.47|352.47|354.47|352.47|354.42|352.42|7
1723357270000|2024-08-11 06:21:10|354.48|352.48|354.4|352.4|354.48|352.48|354.4|352.4|5
1723357290000|2024-08-11 06:21:30|354.42|352.42|354.38|352.38|354.43|352.43|354.38|352.38|7
1723357300000|2024-08-11 06:21:40|354.39|352.39|354.35|352.35|354.4|352.4|354.35|352.35|10
1723357310000|2024-08-11 06:21:50|354.3|352.3|354.3|352.3|354.3|352.3|354.29|352.29|3
1723357320000|2024-08-11 06:22:00|354.29|352.29|354.37|352.37|354.38|352.38|354.29|352.29|9
1723357330000|2024-08-11 06:22:10|354.38|352.38|354.43|352.43|354.44|352.44|354.38|352.38|6
1723357340000|2024-08-11 06:22:20|354.44|352.44|354.43|352.43|354.44|352.44|354.42|352.42|8
1723357350000|2024-08-11 06:22:30|354.44|352.44|354.54|352.54|354.55|352.55|354.44|352.44|11
1723357360000|2024-08-11 06:22:40|354.53|352.53|354.54|352.54|354.54|352.54|354.53|352.53|2
1723357370000|2024-08-11 06:22:50|354.52|352.52|354.55|352.55|354.55|352.55|354.52|352.52|2
1723357380000|2024-08-11 06:23:00|354.56|352.56|354.55|352.55|354.56|352.56|354.55|352.55|6
1723357390000|2024-08-11 06:23:10|354.56|352.56|354.54|352.54|354.57|352.57|354.51|352.51|7
1723357400000|2024-08-11 06:23:20|354.53|352.53|354.57|352.57|354.58|352.58|354.53|352.53|11
1723357410000|2024-08-11 06:23:30|354.59|352.59|354.55|352.55|354.6|352.6|354.55|352.55|6
1723357430000|2024-08-11 06:23:50|354.49|352.49|354.45|352.45|354.52|352.52|354.44|352.44|10
1723357440000|2024-08-11 06:24:00|354.47|352.47|354.45|352.45|354.47|352.47|354.44|352.44|7
1723357450000|2024-08-11 06:24:10|354.47|352.47|354.54|352.54|354.54|352.54|354.47|352.47|4
1723357460000|2024-08-11 06:24:20|354.55|352.55|354.62|352.62|354.62|352.62|354.55|352.55|4
1723357470000|2024-08-11 06:24:30|354.61|352.61|354.55|352.55|354.61|352.61|354.54|352.54|14
1723357480000|2024-08-11 06:24:40|354.54|352.54|354.54|352.54|354.55|352.55|354.54|352.54|15
1723357490000|2024-08-11 06:24:50|354.55|352.55|354.54|352.54|354.57|352.57|354.54|352.54|8
1723357500000|2024-08-11 06:25:00|354.55|352.55|354.54|352.54|354.55|352.55|354.53|352.53|6
1723357510000|2024-08-11 06:25:10|354.55|352.55|354.63|352.63|354.64|352.64|354.55|352.55|8
1723357520000|2024-08-11 06:25:20|354.62|352.62|354.64|352.64|354.64|352.64|354.62|352.62|4
1723357530000|2024-08-11 06:25:30|354.65|352.65|354.64|352.64|354.65|352.65|354.64|352.64|4
1723357540000|2024-08-11 06:25:40|354.63|352.63|354.67|352.67|354.68|352.68|354.63|352.63|8
1723357550000|2024-08-11 06:25:50|354.66|352.66|354.67|352.67|354.67|352.67|354.65|352.65|8
1723357560000|2024-08-11 06:26:00|354.65|352.65|354.7|352.7|354.71|352.71|354.65|352.65|14
1723357570000|2024-08-11 06:26:10|354.71|352.71|354.72|352.72|354.73|352.73|354.69|352.69|12
1723357580000|2024-08-11 06:26:20|354.73|352.73|354.73|352.73|354.74|352.74|354.69|352.69|13
1723357590000|2024-08-11 06:26:30|354.75|352.75|354.76|352.76|354.8|352.8|354.73|352.73|10
1723357600000|2024-08-11 06:26:40|354.77|352.77|354.79|352.79|354.8|352.8|354.77|352.77|6
1723357610000|2024-08-11 06:26:50|354.78|352.78|354.81|352.81|354.81|352.81|354.78|352.78|13
1723357620000|2024-08-11 06:27:00|354.8|352.8|354.74|352.74|354.8|352.8|354.74|352.74|6
1723357630000|2024-08-11 06:27:10|354.73|352.73|354.73|352.73|354.74|352.74|354.73|352.73|7
1723357640000|2024-08-11 06:27:20|354.67|352.67|354.65|352.65|354.68|352.68|354.65|352.65|7
1723357650000|2024-08-11 06:27:30|354.64|352.64|354.55|352.55|354.65|352.65|354.55|352.55|5
1723357660000|2024-08-11 06:27:40|354.54|352.54|354.54|352.54|354.55|352.55|354.53|352.53|5
1723357670000|2024-08-11 06:27:50|354.52|352.52|354.53|352.53|354.55|352.55|354.5|352.5|10
1723357680000|2024-08-11 06:28:00|354.54|352.54|354.44|352.44|354.54|352.54|354.44|352.44|14
1723357690000|2024-08-11 06:28:10|354.43|352.43|354.4|352.4|354.43|352.43|354.4|352.4|4
1723357700000|2024-08-11 06:28:20|354.38|352.38|354.4|352.4|354.4|352.4|354.38|352.38|2
1723357710000|2024-08-11 06:28:30|354.38|352.38|354.39|352.39|354.4|352.4|354.38|352.38|4
1723357720000|2024-08-11 06:28:40|354.41|352.41|354.44|352.44|354.45|352.45|354.4|352.4|9
1723357730000|2024-08-11 06:28:50|354.46|352.46|354.44|352.44|354.47|352.47|354.44|352.44|5
1723357740000|2024-08-11 06:29:00|354.45|352.45|354.46|352.46|354.46|352.46|354.44|352.44|4
1723357750000|2024-08-11 06:29:10|354.45|352.45|354.33|352.33|354.45|352.45|354.32|352.32|8
1723357760000|2024-08-11 06:29:20|354.32|352.32|354.32|352.32|354.33|352.33|354.32|352.32|15
1723357770000|2024-08-11 06:29:30|354.31|352.31|354.29|352.29|354.31|352.31|354.27|352.27|4
1723357780000|2024-08-11 06:29:40|354.28|352.28|354.27|352.27|354.28|352.28|354.27|352.27|2
1723357800000|2024-08-11 06:30:00|354.29|352.29|354.26|352.26|354.35|352.35|354.25|352.25|10
1723357810000|2024-08-11 06:30:10|354.25|352.25|354.2|352.2|354.26|352.26|354.19|352.19|9
1723357820000|2024-08-11 06:30:20|354.21|352.21|354.33|352.33|354.33|352.33|354.2|352.2|9
1723357830000|2024-08-11 06:30:30|354.34|352.34|354.33|352.33|354.35|352.35|354.33|352.33|8
1723357840000|2024-08-11 06:30:40|354.34|352.34|354.34|352.34|354.34|352.34|354.33|352.33|9
1723357850000|2024-08-11 06:30:50|354.33|352.33|354.22|352.22|354.33|352.33|354.22|352.22|9
1723357860000|2024-08-11 06:31:00|354.26|352.26|354.26|352.26|354.29|352.29|354.26|352.26|5
1723357870000|2024-08-11 06:31:10|354.27|352.27|354.36|352.36|354.36|352.36|354.27|352.27|5
1723357880000|2024-08-11 06:31:20|354.35|352.35|354.36|352.36|354.37|352.37|354.34|352.34|6
1723357890000|2024-08-11 06:31:30|354.37|352.37|354.34|352.34|354.37|352.37|354.34|352.34|18
1723357900000|2024-08-11 06:31:40|354.35|352.35|354.31|352.31|354.35|352.35|354.28|352.28|11
1723357910000|2024-08-11 06:31:50|354.3|352.3|354.3|352.3|354.3|352.3|354.3|352.3|1
1723357920000|2024-08-11 06:32:00|354.29|352.29|354.12|352.12|354.29|352.29|354.12|352.12|14
1723357930000|2024-08-11 06:32:10|354.11|352.11|354.01|352.01|354.11|352.11|353.98|351.98|12
1723357940000|2024-08-11 06:32:20|354.04|352.04|354.02|352.02|354.04|352.04|353.98|351.98|12
1723357950000|2024-08-11 06:32:30|354.03|352.03|354.03|352.03|354.05|352.05|354.01|352.01|9
1723357960000|2024-08-11 06:32:40|354.04|352.04|354.05|352.05|354.06|352.06|354.04|352.04|11
1723357970000|2024-08-11 06:32:50|354.04|352.04|354.06|352.06|354.06|352.06|354.04|352.04|12
1723357980000|2024-08-11 06:33:00|354.05|352.05|354.23|352.23|354.23|352.23|354.05|352.05|12
1723357990000|2024-08-11 06:33:10|354.24|352.24|354.34|352.34|354.35|352.35|354.23|352.23|14
1723358000000|2024-08-11 06:33:20|354.35|352.35|354.4|352.4|354.4|352.4|354.35|352.35|12
1723358010000|2024-08-11 06:33:30|354.38|352.38|354.4|352.4|354.4|352.4|354.38|352.38|4
1723358060000|2024-08-11 06:34:20|354.39|352.39|354.43|352.43|354.43|352.43|354.39|352.39|5
1723358070000|2024-08-11 06:34:30|354.41|352.41|354.48|352.48|354.48|352.48|354.41|352.41|8
1723358080000|2024-08-11 06:34:40|354.58|352.58|354.76|352.76|354.81|352.81|354.58|352.58|15
1723358090000|2024-08-11 06:34:50|354.75|352.75|354.67|352.67|354.75|352.75|354.65|352.65|8
1723358100000|2024-08-11 06:35:00|354.68|352.68|354.7|352.7|354.73|352.73|354.68|352.68|13
1723358110000|2024-08-11 06:35:10|354.69|352.69|354.75|352.75|354.77|352.77|354.69|352.69|9
1723358120000|2024-08-11 06:35:20|354.73|352.73|354.61|352.61|354.73|352.73|354.61|352.61|13
1723358130000|2024-08-11 06:35:30|354.6|352.6|354.52|352.52|354.6|352.6|354.52|352.52|17
1723358140000|2024-08-11 06:35:40|354.54|352.54|354.67|352.67|354.67|352.67|354.54|352.54|8
1723358150000|2024-08-11 06:35:50|354.68|352.68|354.92|352.92|354.92|352.92|354.68|352.68|13
1723358160000|2024-08-11 06:36:00|354.9|352.9|354.92|352.92|354.92|352.92|354.9|352.9|2
1723358170000|2024-08-11 06:36:10|354.91|352.91|354.92|352.92|354.92|352.92|354.91|352.91|2
1723358200000|2024-08-11 06:36:40|354.9|352.9|354.88|352.88|354.9|352.9|354.88|352.88|2
1723358210000|2024-08-11 06:36:50|354.87|352.87|354.73|352.73|354.87|352.87|354.73|352.73|9
1723358220000|2024-08-11 06:37:00|354.74|352.74|354.85|352.85|354.85|352.85|354.73|352.73|10
1723358230000|2024-08-11 06:37:10|354.86|352.86|354.83|352.83|354.86|352.86|354.83|352.83|6
1723358240000|2024-08-11 06:37:20|354.86|352.86|354.83|352.83|354.86|352.86|354.83|352.83|10
1723358250000|2024-08-11 06:37:30|354.84|352.84|354.87|352.87|354.89|352.89|354.84|352.84|18
1723358260000|2024-08-11 06:37:40|354.86|352.86|354.83|352.83|354.87|352.87|354.83|352.83|14
1723358270000|2024-08-11 06:37:50|354.85|352.85|354.92|352.92|354.92|352.92|354.85|352.85|12
1723358280000|2024-08-11 06:38:00|354.93|352.93|354.93|352.93|354.93|352.93|354.92|352.92|3
1723358290000|2024-08-11 06:38:10|354.92|352.92|354.92|352.92|354.93|352.93|354.92|352.92|3
1723358310000|2024-08-11 06:38:30|354.93|352.93|354.94|352.94|354.94|352.94|354.93|352.93|2
1723358320000|2024-08-11 06:38:40|354.95|352.95|354.96|352.96|354.96|352.96|354.92|352.92|6
1723358330000|2024-08-11 06:38:50|354.97|352.97|354.98|352.98|354.99|352.99|354.97|352.97|5
1723358340000|2024-08-11 06:39:00|354.99|352.99|355.12|353.12|355.15|353.15|354.99|352.99|7
1723358350000|2024-08-11 06:39:10|355.13|353.13|355.1|353.1|355.13|353.13|355.1|353.1|4
1723358360000|2024-08-11 06:39:20|355.11|353.11|355.11|353.11|355.11|353.11|355.1|353.1|5
1723358380000|2024-08-11 06:39:40|355.12|353.12|355.17|353.17|355.19|353.19|355.12|353.12|9
1723358390000|2024-08-11 06:39:50|355.18|353.18|355.18|353.18|355.22|353.22|355.17|353.17|11
1723358400000|2024-08-11 06:40:00|355.17|353.17|355.06|353.06|355.17|353.17|355.04|353.04|17
1723358410000|2024-08-11 06:40:10|355.08|353.08|355.23|353.23|355.23|353.23|355.08|353.08|17
1723358420000|2024-08-11 06:40:20|355.24|353.24|355.24|353.24|355.24|353.24|355.22|353.22|3
1723358450000|2024-08-11 06:40:50|355.25|353.25|355.28|353.28|355.28|353.28|355.25|353.25|8
1723358460000|2024-08-11 06:41:00|355.29|353.29|355.29|353.29|355.31|353.31|355.28|353.28|5
1723358470000|2024-08-11 06:41:10|355.27|353.27|355.29|353.29|355.29|353.29|355.27|353.27|3
1723358480000|2024-08-11 06:41:20|355.28|353.28|355.24|353.24|355.28|353.28|355.24|353.24|5
1723358490000|2024-08-11 06:41:30|355.25|353.25|355.27|353.27|355.27|353.27|355.25|353.25|3
1723358500000|2024-08-11 06:41:40|355.28|353.28|355.28|353.28|355.28|353.28|355.28|353.28|1
1723358510000|2024-08-11 06:41:50|355.27|353.27|355.27|353.27|355.27|353.27|355.27|353.27|1
1723358530000|2024-08-11 06:42:10|355.26|353.26|355.24|353.24|355.26|353.26|355.24|353.24|2
1723358560000|2024-08-11 06:42:40|355.25|353.25|355.25|353.25|355.25|353.25|355.25|353.25|1
1723358570000|2024-08-11 06:42:50|355.26|353.26|355.26|353.26|355.26|353.26|355.26|353.26|1
1723358580000|2024-08-11 06:43:00|355.27|353.27|355.32|353.32|355.32|353.32|355.26|353.26|11
1723358590000|2024-08-11 06:43:10|355.45|353.45|355.49|353.49|355.49|353.49|355.45|353.45|9
1723358600000|2024-08-11 06:43:20|355.48|353.48|355.55|353.55|355.57|353.57|355.48|353.48|7
1723358610000|2024-08-11 06:43:30|355.54|353.54|355.52|353.52|355.54|353.54|355.5|353.5|12
1723358620000|2024-08-11 06:43:40|355.53|353.53|355.55|353.55|355.56|353.56|355.52|353.52|6
1723358630000|2024-08-11 06:43:50|355.52|353.52|355.52|353.52|355.53|353.53|355.52|353.52|3
1723358660000|2024-08-11 06:44:20|355.51|353.51|355.41|353.41|355.51|353.51|355.34|353.34|10
1723358670000|2024-08-11 06:44:30|355.42|353.42|355.43|353.43|355.43|353.43|355.41|353.41|10
1723358680000|2024-08-11 06:44:40|355.44|353.44|355.43|353.43|355.47|353.47|355.43|353.43|9
1723358690000|2024-08-11 06:44:50|355.46|353.46|355.49|353.49|355.49|353.49|355.46|353.46|2
1723358700000|2024-08-11 06:45:00|355.53|353.53|355.53|353.53|355.54|353.54|355.52|353.52|7
1723358710000|2024-08-11 06:45:10|355.51|353.51|355.51|353.51|355.55|353.55|355.48|353.48|15
1723358720000|2024-08-11 06:45:20|355.52|353.52|355.55|353.55|355.58|353.58|355.52|353.52|8
1723358730000|2024-08-11 06:45:30|355.51|353.51|355.39|353.39|355.51|353.51|355.39|353.39|11
1723358740000|2024-08-11 06:45:40|355.31|353.31|355.26|353.26|355.31|353.31|355.26|353.26|10
1723358750000|2024-08-11 06:45:50|355.28|353.28|355.36|353.36|355.36|353.36|355.28|353.28|5
1723358760000|2024-08-11 06:46:00|355.35|353.35|355.44|353.44|355.5|353.5|355.32|353.32|19
1723358770000|2024-08-11 06:46:10|355.45|353.45|355.48|353.48|355.53|353.53|355.44|353.44|12
1723358780000|2024-08-11 06:46:20|355.4|353.4|355.39|353.39|355.4|353.4|355.39|353.39|2
1723358790000|2024-08-11 06:46:30|355.33|353.33|355.21|353.21|355.33|353.33|355.21|353.21|16
1723358800000|2024-08-11 06:46:40|355.2|353.2|355.2|353.2|355.2|353.2|355.2|353.2|1
1723358810000|2024-08-11 06:46:50|355.14|353.14|355.24|353.24|355.26|353.26|355.14|353.14|13
1723358820000|2024-08-11 06:47:00|355.27|353.27|355.26|353.26|355.27|353.27|355.24|353.24|10
1723358830000|2024-08-11 06:47:10|355.25|353.25|355.39|353.39|355.41|353.41|355.25|353.25|12
1723358840000|2024-08-11 06:47:20|355.36|353.36|355.36|353.36|355.36|353.36|355.36|353.36|1
1723358850000|2024-08-11 06:47:30|355.38|353.38|355.39|353.39|355.43|353.43|355.38|353.38|8
1723358860000|2024-08-11 06:47:40|355.37|353.37|355.27|353.27|355.4|353.4|355.27|353.27|12
1723358870000|2024-08-11 06:47:50|355.3|353.3|355.32|353.32|355.37|353.37|355.3|353.3|8
1723358880000|2024-08-11 06:48:00|355.31|353.31|355.38|353.38|355.38|353.38|355.29|353.29|11
1723358890000|2024-08-11 06:48:10|355.42|353.42|355.39|353.39|355.42|353.42|355.33|353.33|12
1723358900000|2024-08-11 06:48:20|355.4|353.4|355.46|353.46|355.46|353.46|355.38|353.38|11
1723358910000|2024-08-11 06:48:30|355.45|353.45|355.47|353.47|355.51|353.51|355.45|353.45|14
1723358920000|2024-08-11 06:48:40|355.46|353.46|355.43|353.43|355.46|353.46|355.43|353.43|7
1723358940000|2024-08-11 06:49:00|355.45|353.45|355.43|353.43|355.45|353.45|355.43|353.43|2
1723358950000|2024-08-11 06:49:10|355.45|353.45|355.45|353.45|355.45|353.45|355.45|353.45|1
1723358960000|2024-08-11 06:49:20|355.46|353.46|355.43|353.43|355.46|353.46|355.43|353.43|3
1723358980000|2024-08-11 06:49:40|355.39|353.39|355.45|353.45|355.47|353.47|355.39|353.39|11
1723358990000|2024-08-11 06:49:50|355.43|353.43|355.42|353.42|355.43|353.43|355.4|353.4|7
1723359000000|2024-08-11 06:50:00|355.4|353.4|355.29|353.29|355.42|353.42|355.29|353.29|9
1723359010000|2024-08-11 06:50:10|355.28|353.28|355.29|353.29|355.29|353.29|355.28|353.28|2
1723359020000|2024-08-11 06:50:20|355.3|353.3|355.29|353.29|355.3|353.3|355.29|353.29|2
1723359040000|2024-08-11 06:50:40|355.3|353.3|355.48|353.48|355.59|353.59|355.3|353.3|17
1723359050000|2024-08-11 06:50:50|355.49|353.49|355.51|353.51|355.56|353.56|355.49|353.49|13
1723359060000|2024-08-11 06:51:00|355.53|353.53|355.56|353.56|355.56|353.56|355.52|353.52|11
1723359070000|2024-08-11 06:51:10|355.57|353.57|355.54|353.54|355.57|353.57|355.54|353.54|3
1723359110000|2024-08-11 06:51:50|355.53|353.53|355.39|353.39|355.53|353.53|355.39|353.39|3
1723359120000|2024-08-11 06:52:00|355.32|353.32|355.29|353.29|355.33|353.33|355.24|353.24|17
1723359130000|2024-08-11 06:52:10|355.31|353.31|355.31|353.31|355.31|353.31|355.31|353.31|1
1723359150000|2024-08-11 06:52:30|355.27|353.27|355.24|353.24|355.27|353.27|355.24|353.24|2
1723359160000|2024-08-11 06:52:40|355.26|353.26|355.25|353.25|355.29|353.29|355.25|353.25|10
1723359170000|2024-08-11 06:52:50|355.29|353.29|355.32|353.32|355.36|353.36|355.29|353.29|9
1723359180000|2024-08-11 06:53:00|355.31|353.31|355.31|353.31|355.31|353.31|355.31|353.31|1
1723359190000|2024-08-11 06:53:10|355.26|353.26|355.33|353.33|355.33|353.33|355.2|353.2|13
1723359200000|2024-08-11 06:53:20|355.4|353.4|355.39|353.39|355.44|353.44|355.38|353.38|12
1723359210000|2024-08-11 06:53:30|355.41|353.41|355.45|353.45|355.45|353.45|355.41|353.41|7
1723359230000|2024-08-11 06:53:50|355.43|353.43|355.48|353.48|355.48|353.48|355.43|353.43|4
1723359240000|2024-08-11 06:54:00|355.47|353.47|355.54|353.54|355.56|353.56|355.47|353.47|7
1723359250000|2024-08-11 06:54:10|355.55|353.55|355.54|353.54|355.6|353.6|355.54|353.54|5
1723359260000|2024-08-11 06:54:20|355.55|353.55|355.58|353.58|355.6|353.6|355.55|353.55|8
1723359270000|2024-08-11 06:54:30|355.57|353.57|355.58|353.58|355.62|353.62|355.57|353.57|12
1723359300000|2024-08-11 06:55:00|355.53|353.53|355.53|353.53|355.53|353.53|355.53|353.53|1
1723359310000|2024-08-11 06:55:10|355.54|353.54|355.56|353.56|355.56|353.56|355.54|353.54|5
1723359320000|2024-08-11 06:55:20|355.58|353.58|355.57|353.57|355.62|353.62|355.57|353.57|9
1723359330000|2024-08-11 06:55:30|355.56|353.56|355.56|353.56|355.56|353.56|355.56|353.56|1
1723359340000|2024-08-11 06:55:40|355.55|353.55|355.5|353.5|355.56|353.56|355.5|353.5|5
1723359360000|2024-08-11 06:56:00|355.45|353.45|355.45|353.45|355.45|353.45|355.45|353.45|1
1723359370000|2024-08-11 06:56:10|355.46|353.46|355.45|353.45|355.46|353.46|355.45|353.45|2
1723359380000|2024-08-11 06:56:20|355.44|353.44|355.34|353.34|355.44|353.44|355.34|353.34|2
1723359390000|2024-08-11 06:56:30|355.35|353.35|355.39|353.39|355.4|353.4|355.35|353.35|5
1723359400000|2024-08-11 06:56:40|355.4|353.4|355.39|353.39|355.43|353.43|355.39|353.39|11
1723359420000|2024-08-11 06:57:00|355.35|353.35|355.38|353.38|355.38|353.38|355.35|353.35|2
1723359430000|2024-08-11 06:57:10|355.36|353.36|355.37|353.37|355.37|353.37|355.36|353.36|2
1723359440000|2024-08-11 06:57:20|355.33|353.33|355.36|353.36|355.36|353.36|355.33|353.33|2
1723359450000|2024-08-11 06:57:30|355.33|353.33|355.37|353.37|355.37|353.37|355.33|353.33|3
1723359460000|2024-08-11 06:57:40|355.35|353.35|355.35|353.35|355.35|353.35|355.35|353.35|1
1723359470000|2024-08-11 06:57:50|355.33|353.33|355.33|353.33|355.33|353.33|355.33|353.33|1
1723359480000|2024-08-11 06:58:00|355.34|353.34|355.38|353.38|355.38|353.38|355.32|353.32|16
1723359490000|2024-08-11 06:58:10|355.36|353.36|355.38|353.38|355.38|353.38|355.34|353.34|11
1723359500000|2024-08-11 06:58:20|355.35|353.35|355.38|353.38|355.38|353.38|355.35|353.35|15
1723359510000|2024-08-11 06:58:30|355.37|353.37|355.38|353.38|355.4|353.4|355.37|353.37|8
1723359520000|2024-08-11 06:58:40|355.37|353.37|355.37|353.37|355.37|353.37|355.37|353.37|1
1723359530000|2024-08-11 06:58:50|355.38|353.38|355.33|353.33|355.38|353.38|355.33|353.33|7
1723359540000|2024-08-11 06:59:00|355.34|353.34|355.39|353.39|355.4|353.4|355.34|353.34|9
1723359550000|2024-08-11 06:59:10|355.38|353.38|355.34|353.34|355.38|353.38|355.32|353.32|6
1723359560000|2024-08-11 06:59:20|355.36|353.36|355.36|353.36|355.36|353.36|355.36|353.36|1
1723359570000|2024-08-11 06:59:30|355.35|353.35|355.26|353.26|355.35|353.35|355.24|353.24|8
1723359580000|2024-08-11 06:59:40|355.25|353.25|355.35|353.35|355.35|353.35|355.25|353.25|15
1723359590000|2024-08-11 06:59:50|355.33|353.33|355.35|353.35|355.36|353.36|355.33|353.33|8
1723359600000|2024-08-11 07:00:00|355.38|353.38|355.49|353.49|355.49|353.49|355.38|353.38|8
1723359610000|2024-08-11 07:00:10|355.52|353.52|355.51|353.51|355.52|353.52|355.51|353.51|2
1723359620000|2024-08-11 07:00:20|355.52|353.52|355.49|353.49|355.53|353.53|355.47|353.47|7
1723359630000|2024-08-11 07:00:30|355.54|353.54|355.54|353.54|355.54|353.54|355.54|353.54|1
1723359640000|2024-08-11 07:00:40|355.55|353.55|355.63|353.63|355.64|353.64|355.55|353.55|9
1723359650000|2024-08-11 07:00:50|355.62|353.62|355.62|353.62|355.65|353.65|355.62|353.62|6
1723359660000|2024-08-11 07:01:00|355.61|353.61|355.62|353.62|355.62|353.62|355.61|353.61|4
1723359670000|2024-08-11 07:01:10|355.67|353.67|355.72|353.72|355.72|353.72|355.66|353.66|9
1723359680000|2024-08-11 07:01:20|355.74|353.74|355.76|353.76|355.76|353.76|355.73|353.73|4
1723359690000|2024-08-11 07:01:30|355.77|353.77|355.8|353.8|355.8|353.8|355.77|353.77|10
1723359700000|2024-08-11 07:01:40|355.81|353.81|355.85|353.85|355.85|353.85|355.81|353.81|7
1723359710000|2024-08-11 07:01:50|355.81|353.81|355.83|353.83|355.86|353.86|355.81|353.81|6
1723359720000|2024-08-11 07:02:00|355.84|353.84|355.84|353.84|355.86|353.86|355.84|353.84|4
1723359740000|2024-08-11 07:02:20|355.83|353.83|355.69|353.69|355.83|353.83|355.69|353.69|3
1723359750000|2024-08-11 07:02:30|355.71|353.71|355.7|353.7|355.71|353.71|355.7|353.7|2
1723359760000|2024-08-11 07:02:40|355.69|353.69|355.75|353.75|355.75|353.75|355.69|353.69|5
1723359770000|2024-08-11 07:02:50|355.71|353.71|355.8|353.8|355.82|353.82|355.71|353.71|11
1723359780000|2024-08-11 07:03:00|355.78|353.78|355.86|353.86|355.86|353.86|355.78|353.78|7
1723359790000|2024-08-11 07:03:10|355.85|353.85|355.89|353.89|355.89|353.89|355.85|353.85|7
1723359810000|2024-08-11 07:03:30|355.9|353.9|355.91|353.91|355.91|353.91|355.9|353.9|2
1723359820000|2024-08-11 07:03:40|355.92|353.92|355.93|353.93|355.95|353.95|355.92|353.92|5
1723359830000|2024-08-11 07:03:50|355.89|353.89|355.89|353.89|355.89|353.89|355.89|353.89|1
1723359850000|2024-08-11 07:04:10|355.88|353.88|355.74|353.74|355.88|353.88|355.74|353.74|7
1723359860000|2024-08-11 07:04:20|355.68|353.68|355.68|353.68|355.68|353.68|355.68|353.68|1
1723359870000|2024-08-11 07:04:30|355.67|353.67|355.65|353.65|355.68|353.68|355.65|353.65|6
1723359890000|2024-08-11 07:04:50|355.68|353.68|355.65|353.65|355.68|353.68|355.64|353.64|3
1723359900000|2024-08-11 07:05:00|355.66|353.66|355.64|353.64|355.66|353.66|355.64|353.64|3
1723359910000|2024-08-11 07:05:10|355.63|353.63|355.7|353.7|355.7|353.7|355.63|353.63|6
1723359920000|2024-08-11 07:05:20|355.69|353.69|355.68|353.68|355.69|353.69|355.67|353.67|7
1723359930000|2024-08-11 07:05:30|355.71|353.71|355.86|353.86|355.86|353.86|355.71|353.71|8
1723359940000|2024-08-11 07:05:40|355.84|353.84|355.84|353.84|355.84|353.84|355.84|353.84|1
1723359950000|2024-08-11 07:05:50|355.8|353.8|355.87|353.87|355.87|353.87|355.8|353.8|6
1723359960000|2024-08-11 07:06:00|355.86|353.86|355.82|353.82|355.86|353.86|355.81|353.81|6
1723359970000|2024-08-11 07:06:10|355.78|353.78|355.82|353.82|355.83|353.83|355.78|353.78|5
1723359980000|2024-08-11 07:06:20|355.83|353.83|355.83|353.83|355.89|353.89|355.82|353.82|9
1723359990000|2024-08-11 07:06:30|355.84|353.84|355.87|353.87|355.87|353.87|355.84|353.84|6
1723360000000|2024-08-11 07:06:40|355.85|353.85|355.82|353.82|355.85|353.85|355.82|353.82|4
1723360010000|2024-08-11 07:06:50|355.74|353.74|355.71|353.71|355.74|353.74|355.71|353.71|2
1723360030000|2024-08-11 07:07:10|355.72|353.72|355.88|353.88|355.88|353.88|355.72|353.72|5
1723360040000|2024-08-11 07:07:20|355.89|353.89|355.89|353.89|355.89|353.89|355.86|353.86|6
1723360090000|2024-08-11 07:08:10|355.9|353.9|355.9|353.9|355.9|353.9|355.9|353.9|1
1723360100000|2024-08-11 07:08:20|355.91|353.91|355.93|353.93|355.94|353.94|355.91|353.91|6
1723360130000|2024-08-11 07:08:50|355.89|353.89|355.92|353.92|355.92|353.92|355.89|353.89|6
1723360140000|2024-08-11 07:09:00|355.93|353.93|355.95|353.95|355.95|353.95|355.93|353.93|3
1723360150000|2024-08-11 07:09:10|355.92|353.92|355.92|353.92|355.93|353.93|355.92|353.92|3
1723360170000|2024-08-11 07:09:30|355.93|353.93|355.93|353.93|355.93|353.93|355.93|353.93|1
1723360180000|2024-08-11 07:09:40|355.92|353.92|355.94|353.94|355.94|353.94|355.92|353.92|3
1723360190000|2024-08-11 07:09:50|355.93|353.93|356.08|354.08|356.1|354.1|355.93|353.93|14
1723360200000|2024-08-11 07:10:00|356.09|354.09|356.25|354.25|356.25|354.25|356.09|354.09|13
1723360220000|2024-08-11 07:10:20|356.37|354.37|356.46|354.46|356.47|354.47|356.37|354.37|4
1723360230000|2024-08-11 07:10:30|356.43|354.43|356.34|354.34|356.47|354.47|356.34|354.34|5
1723360240000|2024-08-11 07:10:40|356.31|354.31|356.29|354.29|356.31|354.31|356.29|354.29|2
1723360250000|2024-08-11 07:10:50|356.31|354.31|356.42|354.42|356.43|354.43|356.31|354.31|14
1723360260000|2024-08-11 07:11:00|356.43|354.43|356.5|354.5|356.51|354.51|356.42|354.42|14
1723360270000|2024-08-11 07:11:10|356.47|354.47|356.43|354.43|356.49|354.49|356.42|354.42|11
1723360280000|2024-08-11 07:11:20|356.45|354.45|356.54|354.54|356.56|354.56|356.44|354.44|17
1723360290000|2024-08-11 07:11:30|356.53|354.53|356.53|354.53|356.53|354.53|356.53|354.53|1
1723360300000|2024-08-11 07:11:40|356.45|354.45|356.46|354.46|356.49|354.49|356.44|354.44|17
1723360310000|2024-08-11 07:11:50|356.45|354.45|356.45|354.45|356.49|354.49|356.45|354.45|10
1723360320000|2024-08-11 07:12:00|356.47|354.47|356.44|354.44|356.49|354.49|356.44|354.44|8
1723360340000|2024-08-11 07:12:20|356.37|354.37|356.33|354.33|356.4|354.4|356.33|354.33|16
1723360350000|2024-08-11 07:12:30|356.32|354.32|356.27|354.27|356.32|354.32|356.27|354.27|2
1723360360000|2024-08-11 07:12:40|356.3|354.3|356.33|354.33|356.35|354.35|356.29|354.29|14
1723360370000|2024-08-11 07:12:50|356.37|354.37|356.46|354.46|356.46|354.46|356.37|354.37|7
1723360380000|2024-08-11 07:13:00|356.47|354.47|356.54|354.54|356.54|354.54|356.47|354.47|17
1723360390000|2024-08-11 07:13:10|356.53|354.53|356.54|354.54|356.57|354.57|356.53|354.53|9
1723360400000|2024-08-11 07:13:20|356.56|354.56|356.61|354.61|356.65|354.65|356.53|354.53|18
1723360410000|2024-08-11 07:13:30|356.64|354.64|356.72|354.72|356.72|354.72|356.59|354.59|13
1723360420000|2024-08-11 07:13:40|356.74|354.74|356.7|354.7|356.75|354.75|356.7|354.7|13
1723360430000|2024-08-11 07:13:50|356.69|354.69|356.68|354.68|356.69|354.69|356.67|354.67|5
1723360440000|2024-08-11 07:14:00|356.7|354.7|356.72|354.72|356.74|354.74|356.69|354.69|16
1723360450000|2024-08-11 07:14:10|356.71|354.71|356.7|354.7|356.73|354.73|356.7|354.7|5
1723360460000|2024-08-11 07:14:20|356.69|354.69|356.69|354.69|356.69|354.69|356.69|354.69|1
1723360470000|2024-08-11 07:14:30|356.63|354.63|356.6|354.6|356.66|354.66|356.6|354.6|12
1723360480000|2024-08-11 07:14:40|356.62|354.62|356.6|354.6|356.62|354.62|356.6|354.6|3
1723360490000|2024-08-11 07:14:50|356.59|354.59|356.5|354.5|356.59|354.59|356.5|354.5|7
1723360500000|2024-08-11 07:15:00|356.49|354.49|356.52|354.52|356.57|354.57|356.49|354.49|12
1723360510000|2024-08-11 07:15:10|356.51|354.51|356.48|354.48|356.51|354.51|356.43|354.43|11
1723360520000|2024-08-11 07:15:20|356.49|354.49|356.51|354.51|356.59|354.59|356.49|354.49|20
1723360530000|2024-08-11 07:15:30|356.5|354.5|356.58|354.58|356.58|354.58|356.49|354.49|14
1723360540000|2024-08-11 07:15:40|356.57|354.57|356.48|354.48|356.57|354.57|356.48|354.48|11
1723360550000|2024-08-11 07:15:50|356.47|354.47|356.27|354.27|356.47|354.47|356.27|354.27|8
1723360560000|2024-08-11 07:16:00|356.2|354.2|356.19|354.19|356.22|354.22|356.16|354.16|10
1723360570000|2024-08-11 07:16:10|356.2|354.2|356.29|354.29|356.32|354.32|356.2|354.2|17
1723360580000|2024-08-11 07:16:20|356.25|354.25|356.09|354.09|356.25|354.25|356.09|354.09|13
1723360590000|2024-08-11 07:16:30|356.08|354.08|356.08|354.08|356.12|354.12|356.08|354.08|15
1723360600000|2024-08-11 07:16:40|356.07|354.07|356.06|354.06|356.07|354.07|356.06|354.06|2
1723360610000|2024-08-11 07:16:50|356.07|354.07|356.13|354.13|356.14|354.14|356.07|354.07|8
1723360620000|2024-08-11 07:17:00|356.15|354.15|356.06|354.06|356.15|354.15|356.03|354.03|10
1723360630000|2024-08-11 07:17:10|356.07|354.07|356.07|354.07|356.08|354.08|356.04|354.04|11
1723360640000|2024-08-11 07:17:20|356.04|354.04|356.02|354.02|356.05|354.05|355.99|353.99|7
1723360650000|2024-08-11 07:17:30|356.05|354.05|356.01|354.01|356.05|354.05|356|354|5
1723360660000|2024-08-11 07:17:40|355.99|353.99|355.98|353.98|356.03|354.03|355.98|353.98|12
1723360690000|2024-08-11 07:18:10|355.97|353.97|355.91|353.91|355.98|353.98|355.85|353.85|12
1723360700000|2024-08-11 07:18:20|355.86|353.86|355.94|353.94|355.95|353.95|355.86|353.86|10
1723360710000|2024-08-11 07:18:30|355.92|353.92|355.94|353.94|355.94|353.94|355.88|353.88|5
1723360720000|2024-08-11 07:18:40|355.97|353.97|355.93|353.93|355.97|353.97|355.92|353.92|8
1723360730000|2024-08-11 07:18:50|355.94|353.94|355.86|353.86|355.94|353.94|355.79|353.79|17
1723360740000|2024-08-11 07:19:00|355.83|353.83|355.87|353.87|355.89|353.89|355.82|353.82|15
1723360750000|2024-08-11 07:19:10|355.86|353.86|355.9|353.9|355.91|353.91|355.85|353.85|9
1723360760000|2024-08-11 07:19:20|355.89|353.89|355.87|353.87|355.89|353.89|355.86|353.86|5
1723360770000|2024-08-11 07:19:30|355.86|353.86|355.77|353.77|355.87|353.87|355.77|353.77|10
1723360780000|2024-08-11 07:19:40|355.76|353.76|355.75|353.75|355.78|353.78|355.72|353.72|9
1723360790000|2024-08-11 07:19:50|355.74|353.74|355.78|353.78|355.78|353.78|355.74|353.74|11
1723360800000|2024-08-11 07:20:00|355.8|353.8|355.79|353.79|355.8|353.8|355.75|353.75|7
1723360810000|2024-08-11 07:20:10|355.78|353.78|355.75|353.75|355.78|353.78|355.74|353.74|6
1723360820000|2024-08-11 07:20:20|355.78|353.78|355.92|353.92|355.92|353.92|355.78|353.78|11
1723360830000|2024-08-11 07:20:30|355.95|353.95|355.9|353.9|355.95|353.95|355.9|353.9|12
1723360840000|2024-08-11 07:20:40|355.91|353.91|355.78|353.78|355.91|353.91|355.78|353.78|5
1723360850000|2024-08-11 07:20:50|355.76|353.76|355.79|353.79|355.79|353.79|355.76|353.76|10
1723360860000|2024-08-11 07:21:00|355.78|353.78|355.78|353.78|355.79|353.79|355.77|353.77|6
1723360870000|2024-08-11 07:21:10|355.79|353.79|355.78|353.78|355.82|353.82|355.77|353.77|16
1723360880000|2024-08-11 07:21:20|355.77|353.77|355.76|353.76|355.77|353.77|355.76|353.76|6
1723360890000|2024-08-11 07:21:30|355.73|353.73|355.67|353.67|355.75|353.75|355.67|353.67|8
1723360900000|2024-08-11 07:21:40|355.68|353.68|355.63|353.63|355.68|353.68|355.63|353.63|9
1723360910000|2024-08-11 07:21:50|355.64|353.64|355.54|353.54|355.64|353.64|355.53|353.53|9
1723360920000|2024-08-11 07:22:00|355.52|353.52|355.52|353.52|355.52|353.52|355.51|353.51|3
1723360930000|2024-08-11 07:22:10|355.53|353.53|355.48|353.48|355.54|353.54|355.46|353.46|16
1723360940000|2024-08-11 07:22:20|355.47|353.47|355.45|353.45|355.48|353.48|355.45|353.45|8
1723360950000|2024-08-11 07:22:30|355.46|353.46|355.4|353.4|355.46|353.46|355.4|353.4|6
1723360960000|2024-08-11 07:22:40|355.39|353.39|355.36|353.36|355.4|353.4|355.36|353.36|7
1723360970000|2024-08-11 07:22:50|355.38|353.38|355.35|353.35|355.39|353.39|355.35|353.35|5
1723360980000|2024-08-11 07:23:00|355.34|353.34|355.4|353.4|355.4|353.4|355.34|353.34|5
1723360990000|2024-08-11 07:23:10|355.39|353.39|355.33|353.33|355.39|353.39|355.33|353.33|11
1723361000000|2024-08-11 07:23:20|355.38|353.38|355.4|353.4|355.4|353.4|355.38|353.38|9
1723361010000|2024-08-11 07:23:30|355.41|353.41|355.41|353.41|355.41|353.41|355.4|353.4|3
1723361020000|2024-08-11 07:23:40|355.42|353.42|355.41|353.41|355.42|353.42|355.41|353.41|4
1723361030000|2024-08-11 07:23:50|355.44|353.44|355.44|353.44|355.44|353.44|355.44|353.44|1
1723361040000|2024-08-11 07:24:00|355.39|353.39|355.31|353.31|355.39|353.39|355.3|353.3|4
1723361050000|2024-08-11 07:24:10|355.32|353.32|355.33|353.33|355.33|353.33|355.31|353.31|12
1723361060000|2024-08-11 07:24:20|355.34|353.34|355.38|353.38|355.38|353.38|355.33|353.33|5
1723361080000|2024-08-11 07:24:40|355.39|353.39|355.41|353.41|355.41|353.41|355.37|353.37|8
1723361090000|2024-08-11 07:24:50|355.4|353.4|355.43|353.43|355.43|353.43|355.4|353.4|6
1723361100000|2024-08-11 07:25:00|355.42|353.42|355.42|353.42|355.42|353.42|355.36|353.36|12
1723361110000|2024-08-11 07:25:10|355.41|353.41|355.4|353.4|355.41|353.41|355.39|353.39|3
1723361120000|2024-08-11 07:25:20|355.41|353.41|355.61|353.61|355.62|353.62|355.41|353.41|12
1723361130000|2024-08-11 07:25:30|355.6|353.6|355.65|353.65|355.66|353.66|355.6|353.6|9
1723361140000|2024-08-11 07:25:40|355.64|353.64|355.62|353.62|355.65|353.65|355.62|353.62|7
1723361150000|2024-08-11 07:25:50|355.57|353.57|355.58|353.58|355.58|353.58|355.57|353.57|2
1723361160000|2024-08-11 07:26:00|355.59|353.59|355.66|353.66|355.66|353.66|355.58|353.58|12
1723361170000|2024-08-11 07:26:10|355.67|353.67|355.67|353.67|355.67|353.67|355.67|353.67|1
1723361180000|2024-08-11 07:26:20|355.65|353.65|355.65|353.65|355.65|353.65|355.65|353.65|1
1723361190000|2024-08-11 07:26:30|355.66|353.66|355.67|353.67|355.67|353.67|355.65|353.65|6
1723361200000|2024-08-11 07:26:40|355.65|353.65|355.65|353.65|355.65|353.65|355.65|353.65|1
1723361210000|2024-08-11 07:26:50|355.66|353.66|355.65|353.65|355.67|353.67|355.65|353.65|14
1723361220000|2024-08-11 07:27:00|355.66|353.66|355.65|353.65|355.66|353.66|355.65|353.65|6
1723361230000|2024-08-11 07:27:10|355.61|353.61|355.64|353.64|355.64|353.64|355.61|353.61|2
1723361240000|2024-08-11 07:27:20|355.65|353.65|355.67|353.67|355.67|353.67|355.65|353.65|2
1723361280000|2024-08-11 07:28:00|355.59|353.59|355.53|353.53|355.59|353.59|355.53|353.53|5
1723361290000|2024-08-11 07:28:10|355.52|353.52|355.51|353.51|355.53|353.53|355.5|353.5|7
1723361300000|2024-08-11 07:28:20|355.5|353.5|355.51|353.51|355.53|353.53|355.5|353.5|8
1723361310000|2024-08-11 07:28:30|355.47|353.47|355.47|353.47|355.5|353.5|355.47|353.47|11
1723361320000|2024-08-11 07:28:40|355.46|353.46|355.38|353.38|355.48|353.48|355.38|353.38|13
1723361330000|2024-08-11 07:28:50|355.37|353.37|355.38|353.38|355.41|353.41|355.37|353.37|15
1723361340000|2024-08-11 07:29:00|355.37|353.37|355.37|353.37|355.4|353.4|355.35|353.35|11
1723361350000|2024-08-11 07:29:10|355.38|353.38|355.36|353.36|355.38|353.38|355.35|353.35|12
1723361360000|2024-08-11 07:29:20|355.37|353.37|355.36|353.36|355.37|353.37|355.35|353.35|13
1723361370000|2024-08-11 07:29:30|355.37|353.37|355.41|353.41|355.41|353.41|355.36|353.36|9
1723361380000|2024-08-11 07:29:40|355.39|353.39|355.37|353.37|355.39|353.39|355.36|353.36|6
1723361390000|2024-08-11 07:29:50|355.36|353.36|355.36|353.36|355.38|353.38|355.36|353.36|7
1723361400000|2024-08-11 07:30:00|355.38|353.38|355.37|353.37|355.39|353.39|355.37|353.37|7
1723361410000|2024-08-11 07:30:10|355.36|353.36|355.36|353.36|355.37|353.37|355.36|353.36|5
1723361420000|2024-08-11 07:30:20|355.34|353.34|355.34|353.34|355.34|353.34|355.33|353.33|3
1723361430000|2024-08-11 07:30:30|355.36|353.36|355.37|353.37|355.38|353.38|355.35|353.35|5
1723361440000|2024-08-11 07:30:40|355.36|353.36|355.39|353.39|355.42|353.42|355.36|353.36|13
1723361450000|2024-08-11 07:30:50|355.4|353.4|355.39|353.39|355.42|353.42|355.39|353.39|11
1723361460000|2024-08-11 07:31:00|355.41|353.41|355.48|353.48|355.48|353.48|355.41|353.41|10
1723361470000|2024-08-11 07:31:10|355.49|353.49|355.57|353.57|355.58|353.58|355.49|353.49|11
1723361480000|2024-08-11 07:31:20|355.56|353.56|355.63|353.63|355.64|353.64|355.56|353.56|10
1723361490000|2024-08-11 07:31:30|355.62|353.62|355.64|353.64|355.64|353.64|355.62|353.62|3
1723361500000|2024-08-11 07:31:40|355.63|353.63|355.62|353.62|355.64|353.64|355.62|353.62|13
1723361510000|2024-08-11 07:31:50|355.58|353.58|355.56|353.56|355.61|353.61|355.55|353.55|15
1723361520000|2024-08-11 07:32:00|355.55|353.55|355.66|353.66|355.66|353.66|355.55|353.55|19
1723361530000|2024-08-11 07:32:10|355.67|353.67|355.67|353.67|355.67|353.67|355.67|353.67|1
1723361550000|2024-08-11 07:32:30|355.63|353.63|355.65|353.65|355.65|353.65|355.63|353.63|3
1723361560000|2024-08-11 07:32:40|355.64|353.64|355.67|353.67|355.67|353.67|355.63|353.63|6
1723361570000|2024-08-11 07:32:50|355.66|353.66|355.57|353.57|355.66|353.66|355.57|353.57|8
1723361580000|2024-08-11 07:33:00|355.59|353.59|355.57|353.57|355.59|353.59|355.57|353.57|3
1723361590000|2024-08-11 07:33:10|355.61|353.61|355.58|353.58|355.61|353.61|355.56|353.56|9
1723361600000|2024-08-11 07:33:20|355.59|353.59|355.67|353.67|355.67|353.67|355.59|353.59|6
1723361780000|2024-08-11 07:36:20|355.68|353.68|355.71|353.71|355.71|353.71|355.68|353.68|4
1723361790000|2024-08-11 07:36:30|355.72|353.72|355.73|353.73|355.75|353.75|355.72|353.72|6
1723361800000|2024-08-11 07:36:40|355.72|353.72|356.19|354.19|356.19|354.19|355.71|353.71|17
1723361810000|2024-08-11 07:36:50|356.2|354.2|356.35|354.35|356.35|354.35|356.19|354.19|8
1723361820000|2024-08-11 07:37:00|356.21|354.21|356.19|354.19|356.21|354.21|356.19|354.19|2
1723361830000|2024-08-11 07:37:10|356.2|354.2|356.2|354.2|356.2|354.2|356.2|354.2|1
1723361840000|2024-08-11 07:37:20|356.19|354.19|356.21|354.21|356.22|354.22|356.19|354.19|5
1723361850000|2024-08-11 07:37:30|356.22|354.22|356.44|354.44|356.44|354.44|356.22|354.22|6
1723361880000|2024-08-11 07:38:00|356.41|354.41|356.28|354.28|356.44|354.44|356.28|354.28|18
1723361890000|2024-08-11 07:38:10|356.27|354.27|356.19|354.19|356.27|354.27|356.19|354.19|5
1723361900000|2024-08-11 07:38:20|356.18|354.18|356.16|354.16|356.18|354.18|356.12|354.12|22
1723361910000|2024-08-11 07:38:30|356.18|354.18|356.22|354.22|356.27|354.27|356.16|354.16|20
1723361920000|2024-08-11 07:38:40|356.19|354.19|356.25|354.25|356.27|354.27|356.16|354.16|23
1723361930000|2024-08-11 07:38:50|356.26|354.26|356.31|354.31|356.33|354.33|356.24|354.24|18
1723361940000|2024-08-11 07:39:00|356.32|354.32|356.37|354.37|356.39|354.39|356.32|354.32|15
1723361950000|2024-08-11 07:39:10|356.36|354.36|356.33|354.33|356.36|354.36|356.31|354.31|10
1723361960000|2024-08-11 07:39:20|356.32|354.32|356.31|354.31|356.33|354.33|356.3|354.3|11
1723361970000|2024-08-11 07:39:30|356.3|354.3|356.32|354.32|356.34|354.34|356.3|354.3|15
1723361980000|2024-08-11 07:39:40|356.33|354.33|356.33|354.33|356.36|354.36|356.32|354.32|11
1723361990000|2024-08-11 07:39:50|356.34|354.34|356.34|354.34|356.38|354.38|356.34|354.34|18
1723362000000|2024-08-11 07:40:00|356.35|354.35|356.31|354.31|356.35|354.35|356.31|354.31|15
1723362010000|2024-08-11 07:40:10|356.32|354.32|356.34|354.34|356.36|354.36|356.31|354.31|17
1723362020000|2024-08-11 07:40:20|356.35|354.35|356.35|354.35|356.36|354.36|356.32|354.32|12
1723362030000|2024-08-11 07:40:30|356.38|354.38|356.38|354.38|356.38|354.38|356.36|354.36|9
1723362040000|2024-08-11 07:40:40|356.37|354.37|356.44|354.44|356.44|354.44|356.35|354.35|11
1723362070000|2024-08-11 07:41:10|356.4|354.4|356.36|354.36|356.4|354.4|356.36|354.36|3
1723362080000|2024-08-11 07:41:20|356.37|354.37|356.39|354.39|356.39|354.39|356.36|354.36|9
1723362090000|2024-08-11 07:41:30|356.38|354.38|356.4|354.4|356.41|354.41|356.37|354.37|11
1723362100000|2024-08-11 07:41:40|356.39|354.39|356.37|354.37|356.4|354.4|356.37|354.37|11
1723362110000|2024-08-11 07:41:50|356.38|354.38|356.44|354.44|356.44|354.44|356.36|354.36|13
1723362140000|2024-08-11 07:42:20|356.42|354.42|356.35|354.35|356.42|354.42|356.34|354.34|10
1723362150000|2024-08-11 07:42:30|356.36|354.36|356.35|354.35|356.37|354.37|356.35|354.35|9
1723362160000|2024-08-11 07:42:40|356.38|354.38|356.36|354.36|356.39|354.39|356.34|354.34|12
1723362170000|2024-08-11 07:42:50|356.35|354.35|356.38|354.38|356.39|354.39|356.33|354.33|11
1723362180000|2024-08-11 07:43:00|356.37|354.37|356.34|354.34|356.37|354.37|356.34|354.34|10
1723362190000|2024-08-11 07:43:10|356.33|354.33|355.95|353.95|356.33|354.33|355.95|353.95|16
1723362200000|2024-08-11 07:43:20|355.96|353.96|356.1|354.1|356.13|354.13|355.96|353.96|15
1723362210000|2024-08-11 07:43:30|356.09|354.09|356.13|354.13|356.13|354.13|356.08|354.08|13
1723362220000|2024-08-11 07:43:40|356.17|354.17|356.07|354.07|356.17|354.17|356.07|354.07|21
1723362230000|2024-08-11 07:43:50|356.06|354.06|356.1|354.1|356.11|354.11|356.06|354.06|9
1723362240000|2024-08-11 07:44:00|356.12|354.12|356.06|354.06|356.12|354.12|356.06|354.06|10
1723362250000|2024-08-11 07:44:10|356.05|354.05|356.06|354.06|356.06|354.06|356.05|354.05|4
1723362260000|2024-08-11 07:44:20|356.05|354.05|355.93|353.93|356.05|354.05|355.93|353.93|7
1723362270000|2024-08-11 07:44:30|355.97|353.97|356|354|356|354|355.97|353.97|2
1723362280000|2024-08-11 07:44:40|356.02|354.02|355.96|353.96|356.02|354.02|355.92|353.92|16
1723362290000|2024-08-11 07:44:50|355.97|353.97|355.9|353.9|355.97|353.97|355.9|353.9|11
1723362300000|2024-08-11 07:45:00|355.89|353.89|355.76|353.76|355.89|353.89|355.76|353.76|13
1723362310000|2024-08-11 07:45:10|355.72|353.72|355.83|353.83|355.83|353.83|355.72|353.72|11
1723362320000|2024-08-11 07:45:20|355.84|353.84|355.8|353.8|355.84|353.84|355.8|353.8|6
1723362330000|2024-08-11 07:45:30|355.81|353.81|355.68|353.68|355.81|353.81|355.68|353.68|13
1723362340000|2024-08-11 07:45:40|355.71|353.71|355.82|353.82|355.83|353.83|355.71|353.71|10
1723362350000|2024-08-11 07:45:50|355.8|353.8|355.79|353.79|355.8|353.8|355.75|353.75|16
1723362360000|2024-08-11 07:46:00|355.82|353.82|355.8|353.8|355.82|353.82|355.78|353.78|15
1723362370000|2024-08-11 07:46:10|355.84|353.84|355.81|353.81|355.84|353.84|355.8|353.8|9
1723362380000|2024-08-11 07:46:20|355.92|353.92|355.92|353.92|355.97|353.97|355.91|353.91|14
1723362390000|2024-08-11 07:46:30|355.94|353.94|355.94|353.94|355.96|353.96|355.91|353.91|15
1723362400000|2024-08-11 07:46:40|355.95|353.95|355.93|353.93|355.97|353.97|355.93|353.93|16
1723362410000|2024-08-11 07:46:50|355.94|353.94|355.94|353.94|355.95|353.95|355.91|353.91|11
1723362420000|2024-08-11 07:47:00|355.95|353.95|356.02|354.02|356.04|354.04|355.95|353.95|9
1723362430000|2024-08-11 07:47:10|355.97|353.97|355.96|353.96|355.99|353.99|355.94|353.94|16
1723362440000|2024-08-11 07:47:20|355.95|353.95|355.99|353.99|355.99|353.99|355.95|353.95|10
1723362450000|2024-08-11 07:47:30|356|354|356.06|354.06|356.07|354.07|356|354|12
1723362460000|2024-08-11 07:47:40|356.04|354.04|356.09|354.09|356.09|354.09|356.02|354.02|19
1723362470000|2024-08-11 07:47:50|356.1|354.1|356|354|356.1|354.1|356|354|12
1723362480000|2024-08-11 07:48:00|356.01|354.01|356.04|354.04|356.08|354.08|356.01|354.01|18
1723362490000|2024-08-11 07:48:10|356.05|354.05|356.04|354.04|356.06|354.06|356.04|354.04|14
1723362500000|2024-08-11 07:48:20|356.03|354.03|356.09|354.09|356.11|354.11|356.03|354.03|16
1723362510000|2024-08-11 07:48:30|356.1|354.1|356.17|354.17|356.17|354.17|356.1|354.1|13
1723362520000|2024-08-11 07:48:40|356.18|354.18|356.15|354.15|356.19|354.19|356.15|354.15|10
1723362530000|2024-08-11 07:48:50|356.14|354.14|356.14|354.14|356.15|354.15|356.14|354.14|5
1723362540000|2024-08-11 07:49:00|356.15|354.15|356.25|354.25|356.25|354.25|356.15|354.15|9
1723362550000|2024-08-11 07:49:10|356.21|354.21|356.23|354.23|356.25|354.25|356.21|354.21|7
1723362560000|2024-08-11 07:49:20|356.25|354.25|356.23|354.23|356.25|354.25|356.23|354.23|9
1723362570000|2024-08-11 07:49:30|356.24|354.24|356.23|354.23|356.25|354.25|356.23|354.23|5
1723362580000|2024-08-11 07:49:40|356.18|354.18|356.23|354.23|356.23|354.23|356.18|354.18|8
1723362590000|2024-08-11 07:49:50|356.22|354.22|356.18|354.18|356.23|354.23|356.18|354.18|12
1723362600000|2024-08-11 07:50:00|356.17|354.17|356.18|354.18|356.19|354.19|356.17|354.17|4
1723362610000|2024-08-11 07:50:10|356.19|354.19|356.15|354.15|356.19|354.19|356.15|354.15|8
1723362620000|2024-08-11 07:50:20|356.13|354.13|356.12|354.12|356.15|354.15|356.11|354.11|10
1723362630000|2024-08-11 07:50:30|356.14|354.14|356.16|354.16|356.17|354.17|356.14|354.14|7
1723362640000|2024-08-11 07:50:40|356.15|354.15|356.16|354.16|356.17|354.17|356.15|354.15|8
1723362650000|2024-08-11 07:50:50|356.15|354.15|356.08|354.08|356.16|354.16|356.07|354.07|10
1723362660000|2024-08-11 07:51:00|356.07|354.07|356.09|354.09|356.09|354.09|356.04|354.04|10
1723362670000|2024-08-11 07:51:10|356.1|354.1|356.15|354.15|356.18|354.18|356.1|354.1|11
1723362680000|2024-08-11 07:51:20|356.16|354.16|356.24|354.24|356.24|354.24|356.16|354.16|7
1723362690000|2024-08-11 07:51:30|356.25|354.25|356.24|354.24|356.25|354.25|356.24|354.24|2
1723362700000|2024-08-11 07:51:40|356.25|354.25|356.25|354.25|356.25|354.25|356.25|354.25|1
1723362710000|2024-08-11 07:51:50|356.26|354.26|356.25|354.25|356.26|354.26|356.25|354.25|2
1723362730000|2024-08-11 07:52:10|356.21|354.21|356.22|354.22|356.22|354.22|356.21|354.21|2
1723362740000|2024-08-11 07:52:20|356.23|354.23|356.22|354.22|356.23|354.23|356.22|354.22|2
1723362750000|2024-08-11 07:52:30|356.21|354.21|356.17|354.17|356.22|354.22|356.17|354.17|11
1723362760000|2024-08-11 07:52:40|356.15|354.15|356.19|354.19|356.19|354.19|356.13|354.13|9
1723362770000|2024-08-11 07:52:50|356.18|354.18|356.16|354.16|356.19|354.19|356.16|354.16|7
1723362780000|2024-08-11 07:53:00|356.17|354.17|356.14|354.14|356.17|354.17|356.14|354.14|7
1723362790000|2024-08-11 07:53:10|356.13|354.13|356.12|354.12|356.15|354.15|356.11|354.11|11
1723362800000|2024-08-11 07:53:20|356.13|354.13|356.12|354.12|356.13|354.13|356.12|354.12|2
1723362810000|2024-08-11 07:53:30|356.13|354.13|356.12|354.12|356.15|354.15|356.12|354.12|5
1723362820000|2024-08-11 07:53:40|356.11|354.11|356.18|354.18|356.18|354.18|356.09|354.09|15
1723362830000|2024-08-11 07:53:50|356.17|354.17|356.11|354.11|356.18|354.18|356.11|354.11|13
1723362840000|2024-08-11 07:54:00|356.12|354.12|356.07|354.07|356.12|354.12|356.07|354.07|12
1723362850000|2024-08-11 07:54:10|356.02|354.02|355.93|353.93|356.02|354.02|355.93|353.93|17
1723362860000|2024-08-11 07:54:20|355.94|353.94|356|354|356|354|355.93|353.93|12
1723362870000|2024-08-11 07:54:30|356.01|354.01|356.01|354.01|356.04|354.04|355.99|353.99|9
1723362880000|2024-08-11 07:54:40|356|354|356.05|354.05|356.05|354.05|355.99|353.99|8
1723362890000|2024-08-11 07:54:50|356.04|354.04|356.02|354.02|356.04|354.04|355.99|353.99|14
1723362900000|2024-08-11 07:55:00|356|354|355.96|353.96|356.02|354.02|355.93|353.93|15
1723362910000|2024-08-11 07:55:10|355.97|353.97|355.96|353.96|356.02|354.02|355.96|353.96|13
1723362920000|2024-08-11 07:55:20|355.95|353.95|355.94|353.94|355.95|353.95|355.88|353.88|13
1723362930000|2024-08-11 07:55:30|355.93|353.93|356.02|354.02|356.02|354.02|355.93|353.93|8
1723362940000|2024-08-11 07:55:40|356|354|355.97|353.97|356|354|355.97|353.97|3
1723362950000|2024-08-11 07:55:50|355.96|353.96|355.94|353.94|355.97|353.97|355.92|353.92|8
1723362960000|2024-08-11 07:56:00|355.93|353.93|355.8|353.8|355.94|353.94|355.8|353.8|19
1723362970000|2024-08-11 07:56:10|355.83|353.83|355.91|353.91|355.91|353.91|355.82|353.82|10
1723362980000|2024-08-11 07:56:20|355.9|353.9|355.9|353.9|355.91|353.91|355.87|353.87|14
1723362990000|2024-08-11 07:56:30|355.91|353.91|355.91|353.91|355.91|353.91|355.91|353.91|1
1723363000000|2024-08-11 07:56:40|355.92|353.92|356.06|354.06|356.07|354.07|355.91|353.91|16
1723363010000|2024-08-11 07:56:50|356.04|354.04|356|354|356.04|354.04|356|354|7
1723363020000|2024-08-11 07:57:00|355.94|353.94|355.94|353.94|355.98|353.98|355.92|353.92|13
1723363030000|2024-08-11 07:57:10|355.93|353.93|355.97|353.97|355.97|353.97|355.93|353.93|10
1723363040000|2024-08-11 07:57:20|355.96|353.96|355.97|353.97|355.98|353.98|355.96|353.96|6
1723363050000|2024-08-11 07:57:30|355.95|353.95|355.89|353.89|355.95|353.95|355.89|353.89|10
1723363060000|2024-08-11 07:57:40|355.9|353.9|356|354|356|354|355.9|353.9|13
1723363070000|2024-08-11 07:57:50|356.01|354.01|355.95|353.95|356.01|354.01|355.95|353.95|10
1723363080000|2024-08-11 07:58:00|355.96|353.96|356.06|354.06|356.1|354.1|355.96|353.96|15
1723363090000|2024-08-11 07:58:10|356.05|354.05|356.04|354.04|356.1|354.1|356.04|354.04|10
1723363100000|2024-08-11 07:58:20|356.02|354.02|356.08|354.08|356.09|354.09|356.02|354.02|8
1723363110000|2024-08-11 07:58:30|356.07|354.07|356.06|354.06|356.09|354.09|356.04|354.04|9
1723363120000|2024-08-11 07:58:40|356.05|354.05|356.04|354.04|356.05|354.05|356.04|354.04|4
1723363130000|2024-08-11 07:58:50|356.02|354.02|355.96|353.96|356.02|354.02|355.93|353.93|8
1723363140000|2024-08-11 07:59:00|355.95|353.95|356|354|356.03|354.03|355.95|353.95|10
1723363150000|2024-08-11 07:59:10|356.01|354.01|356.01|354.01|356.02|354.02|356.01|354.01|5
1723363160000|2024-08-11 07:59:20|355.99|353.99|356.02|354.02|356.02|354.02|355.99|353.99|8
1723363170000|2024-08-11 07:59:30|356.01|354.01|355.98|353.98|356.01|354.01|355.98|353.98|9
1723363180000|2024-08-11 07:59:40|355.97|353.97|355.96|353.96|355.98|353.98|355.95|353.95|8
1723363190000|2024-08-11 07:59:50|355.97|353.97|355.98|353.98|355.99|353.99|355.96|353.96|10
1723363200000|2024-08-11 08:00:00|355.99|353.99|356.05|354.05|356.08|354.08|355.99|353.99|17
1723363210000|2024-08-11 08:00:10|356.04|354.04|356.01|354.01|356.04|354.04|355.96|353.96|21
1723363220000|2024-08-11 08:00:20|356|354|356.11|354.11|356.12|354.12|356|354|20
1723363230000|2024-08-11 08:00:30|356.08|354.08|356.08|354.08|356.09|354.09|356.06|354.06|13
1723363240000|2024-08-11 08:00:40|356.07|354.07|356.03|354.03|356.07|354.07|356|354|14
1723363250000|2024-08-11 08:00:50|356.04|354.04|356.03|354.03|356.05|354.05|356.01|354.01|13
1723363260000|2024-08-11 08:01:00|356.02|354.02|356.02|354.02|356.02|354.02|356.02|354.02|1
1723363270000|2024-08-11 08:01:10|356.01|354.01|356.1|354.1|356.1|354.1|356.01|354.01|9
1723363280000|2024-08-11 08:01:20|356.09|354.09|356.14|354.14|356.15|354.15|356.09|354.09|8
1723363290000|2024-08-11 08:01:30|356.13|354.13|356.24|354.24|356.25|354.25|356.13|354.13|13
1723363300000|2024-08-11 08:01:40|356.22|354.22|356.22|354.22|356.25|354.25|356.21|354.21|12
1723363310000|2024-08-11 08:01:50|356.23|354.23|356.25|354.25|356.25|354.25|356.2|354.2|10
1723363330000|2024-08-11 08:02:10|356.24|354.24|355.87|353.87|356.24|354.24|355.87|353.87|4
1723363340000|2024-08-11 08:02:20|355.88|353.88|355.92|353.92|355.92|353.92|355.88|353.88|4
1723363350000|2024-08-11 08:02:30|355.94|353.94|356.08|354.08|356.09|354.09|355.94|353.94|13
1723363360000|2024-08-11 08:02:40|356.09|354.09|356.12|354.12|356.12|354.12|356.09|354.09|14
1723363370000|2024-08-11 08:02:50|356.15|354.15|356.2|354.2|356.22|354.22|356.15|354.15|11
1723363380000|2024-08-11 08:03:00|356.17|354.17|356.13|354.13|356.2|354.2|356.12|354.12|18
1723363390000|2024-08-11 08:03:10|356.12|354.12|356.11|354.11|356.16|354.16|356.11|354.11|8
1723363400000|2024-08-11 08:03:20|356.13|354.13|356.09|354.09|356.13|354.13|356.07|354.07|9
1723363410000|2024-08-11 08:03:30|356.08|354.08|356.07|354.07|356.09|354.09|356.07|354.07|12
1723363420000|2024-08-11 08:03:40|356.08|354.08|356.07|354.07|356.08|354.08|356.07|354.07|6
1723363430000|2024-08-11 08:03:50|356.08|354.08|356.06|354.06|356.08|354.08|356.02|354.02|11
1723363440000|2024-08-11 08:04:00|356.07|354.07|356.06|354.06|356.08|354.08|356.05|354.05|9
1723363450000|2024-08-11 08:04:10|356.05|354.05|356.04|354.04|356.05|354.05|356.04|354.04|4
1723363460000|2024-08-11 08:04:20|356.01|354.01|356.01|354.01|356.01|354.01|355.99|353.99|3
1723363470000|2024-08-11 08:04:30|356|354|355.99|353.99|356|354|355.99|353.99|2
1723363480000|2024-08-11 08:04:40|355.98|353.98|355.97|353.97|355.98|353.98|355.97|353.97|2
1723363490000|2024-08-11 08:04:50|355.91|353.91|355.89|353.89|355.91|353.91|355.89|353.89|5
1723363500000|2024-08-11 08:05:00|355.9|353.9|355.93|353.93|355.95|353.95|355.88|353.88|13
1723363510000|2024-08-11 08:05:10|355.94|353.94|355.87|353.87|355.94|353.94|355.86|353.86|15
1723363520000|2024-08-11 08:05:20|355.86|353.86|355.73|353.73|355.86|353.86|355.72|353.72|9
1723363530000|2024-08-11 08:05:30|355.72|353.72|355.58|353.58|355.73|353.73|355.57|353.57|12
1723363540000|2024-08-11 08:05:40|355.57|353.57|355.53|353.53|355.58|353.58|355.53|353.53|6
1723363550000|2024-08-11 08:05:50|355.54|353.54|355.52|353.52|355.54|353.54|355.52|353.52|8
1723363560000|2024-08-11 08:06:00|355.54|353.54|355.44|353.44|355.54|353.54|355.43|353.43|10
1723363570000|2024-08-11 08:06:10|355.43|353.43|355.27|353.27|355.44|353.44|355.27|353.27|7
1723363580000|2024-08-11 08:06:20|355.29|353.29|355.31|353.31|355.31|353.31|355.29|353.29|5
1723363590000|2024-08-11 08:06:30|355.33|353.33|355.63|353.63|355.66|353.66|355.32|353.32|23
1723363600000|2024-08-11 08:06:40|355.62|353.62|355.63|353.63|355.64|353.64|355.61|353.61|14
1723363610000|2024-08-11 08:06:50|355.62|353.62|355.6|353.6|355.62|353.62|355.6|353.6|7
1723363620000|2024-08-11 08:07:00|355.61|353.61|355.7|353.7|355.71|353.71|355.61|353.61|16
1723363630000|2024-08-11 08:07:10|355.72|353.72|355.69|353.69|355.72|353.72|355.68|353.68|12
1723363640000|2024-08-11 08:07:20|355.67|353.67|355.69|353.69|355.71|353.71|355.67|353.67|11
1723363650000|2024-08-11 08:07:30|355.68|353.68|355.55|353.55|355.7|353.7|355.55|353.55|20
1723363660000|2024-08-11 08:07:40|355.54|353.54|355.47|353.47|355.55|353.55|355.47|353.47|8
1723363670000|2024-08-11 08:07:50|355.46|353.46|355.43|353.43|355.5|353.5|355.43|353.43|11
1723363680000|2024-08-11 08:08:00|355.42|353.42|355.4|353.4|355.42|353.42|355.4|353.4|11
1723363690000|2024-08-11 08:08:10|355.37|353.37|355.37|353.37|355.39|353.39|355.35|353.35|7
1723363700000|2024-08-11 08:08:20|355.39|353.39|355.39|353.39|355.39|353.39|355.39|353.39|1
1723363710000|2024-08-11 08:08:30|355.4|353.4|355.39|353.39|355.42|353.42|355.38|353.38|8
1723363720000|2024-08-11 08:08:40|355.38|353.38|355.37|353.37|355.4|353.4|355.37|353.37|7
1723363730000|2024-08-11 08:08:50|355.36|353.36|355.32|353.32|355.37|353.37|355.32|353.32|4
1723363740000|2024-08-11 08:09:00|355.35|353.35|355.37|353.37|355.4|353.4|355.35|353.35|10
1723363750000|2024-08-11 08:09:10|355.35|353.35|355.28|353.28|355.38|353.38|355.28|353.28|10
1723363760000|2024-08-11 08:09:20|355.27|353.27|355.28|353.28|355.31|353.31|355.22|353.22|9
1723363770000|2024-08-11 08:09:30|355.31|353.31|355.33|353.33|355.33|353.33|355.3|353.3|4
1723363780000|2024-08-11 08:09:40|355.32|353.32|355.32|353.32|355.32|353.32|355.32|353.32|1
1723363800000|2024-08-11 08:10:00|355.34|353.34|355.31|353.31|355.35|353.35|355.31|353.31|3
1723363810000|2024-08-11 08:10:10|355.33|353.33|355.3|353.3|355.33|353.33|355.3|353.3|4
1723363820000|2024-08-11 08:10:20|355.29|353.29|355.3|353.3|355.3|353.3|355.28|353.28|6
1723363830000|2024-08-11 08:10:30|355.31|353.31|355.35|353.35|355.36|353.36|355.3|353.3|4
1723363840000|2024-08-11 08:10:40|355.36|353.36|355.41|353.41|355.42|353.42|355.36|353.36|7
1723363850000|2024-08-11 08:10:50|355.42|353.42|355.37|353.37|355.42|353.42|355.37|353.37|8
1723363860000|2024-08-11 08:11:00|355.38|353.38|355.38|353.38|355.38|353.38|355.37|353.37|5
1723363870000|2024-08-11 08:11:10|355.41|353.41|355.41|353.41|355.42|353.42|355.41|353.41|3
1723363880000|2024-08-11 08:11:20|355.42|353.42|355.42|353.42|355.42|353.42|355.42|353.42|1
1723363900000|2024-08-11 08:11:40|355.43|353.43|355.43|353.43|355.43|353.43|355.42|353.42|5
1723363910000|2024-08-11 08:11:50|355.44|353.44|355.44|353.44|355.45|353.45|355.42|353.42|6
1723363930000|2024-08-11 08:12:10|355.42|353.42|355.42|353.42|355.42|353.42|355.42|353.42|1
1723364000000|2024-08-11 08:13:20|355.41|353.41|355.35|353.35|355.41|353.41|355.35|353.35|3
1723364010000|2024-08-11 08:13:30|355.37|353.37|355.41|353.41|355.42|353.42|355.37|353.37|7
1723364020000|2024-08-11 08:13:40|355.4|353.4|355.41|353.41|355.41|353.41|355.4|353.4|4
1723364030000|2024-08-11 08:13:50|355.42|353.42|355.41|353.41|355.42|353.42|355.41|353.41|4
1723364040000|2024-08-11 08:14:00|355.39|353.39|355.39|353.39|355.4|353.4|355.39|353.39|7
1723364050000|2024-08-11 08:14:10|355.4|353.4|355.41|353.41|355.42|353.42|355.4|353.4|4
1723364060000|2024-08-11 08:14:20|355.42|353.42|355.42|353.42|355.42|353.42|355.41|353.41|3
1723364070000|2024-08-11 08:14:30|355.43|353.43|355.45|353.45|355.45|353.45|355.42|353.42|6
1723364080000|2024-08-11 08:14:40|355.46|353.46|355.47|353.47|355.47|353.47|355.46|353.46|2
1723364090000|2024-08-11 08:14:50|355.46|353.46|355.47|353.47|355.48|353.48|355.46|353.46|4
1723364100000|2024-08-11 08:15:00|355.46|353.46|355.48|353.48|355.48|353.48|355.46|353.46|3
1723364110000|2024-08-11 08:15:10|355.49|353.49|355.48|353.48|355.52|353.52|355.48|353.48|5
1723364120000|2024-08-11 08:15:20|355.49|353.49|355.48|353.48|355.51|353.51|355.47|353.47|9
1723364130000|2024-08-11 08:15:30|355.49|353.49|355.51|353.51|355.51|353.51|355.46|353.46|7
1723364140000|2024-08-11 08:15:40|355.5|353.5|355.51|353.51|355.51|353.51|355.5|353.5|4
1723364150000|2024-08-11 08:15:50|355.5|353.5|355.46|353.46|355.51|353.51|355.46|353.46|4
1723364160000|2024-08-11 08:16:00|355.47|353.47|355.5|353.5|355.5|353.5|355.46|353.46|7
1723364170000|2024-08-11 08:16:10|355.6|353.6|355.79|353.79|355.79|353.79|355.6|353.6|12
1723364180000|2024-08-11 08:16:20|355.78|353.78|355.73|353.73|355.78|353.78|355.73|353.73|3
1723364190000|2024-08-11 08:16:30|355.74|353.74|355.77|353.77|355.77|353.77|355.74|353.74|8
1723364200000|2024-08-11 08:16:40|355.78|353.78|355.79|353.79|355.8|353.8|355.76|353.76|19
1723364210000|2024-08-11 08:16:50|355.8|353.8|355.81|353.81|355.81|353.81|355.76|353.76|10
1723364220000|2024-08-11 08:17:00|355.8|353.8|355.87|353.87|355.87|353.87|355.8|353.8|8
1723364260000|2024-08-11 08:17:40|355.88|353.88|355.92|353.92|355.92|353.92|355.88|353.88|5
1723364270000|2024-08-11 08:17:50|355.9|353.9|355.91|353.91|355.91|353.91|355.9|353.9|4
1723364280000|2024-08-11 08:18:00|355.9|353.9|355.91|353.91|355.91|353.91|355.9|353.9|2
1723364290000|2024-08-11 08:18:10|355.9|353.9|355.9|353.9|355.91|353.91|355.9|353.9|3
1723364300000|2024-08-11 08:18:20|355.91|353.91|355.91|353.91|355.92|353.92|355.9|353.9|8
1723364310000|2024-08-11 08:18:30|355.92|353.92|355.91|353.91|355.92|353.92|355.91|353.91|2
1723364320000|2024-08-11 08:18:40|355.92|353.92|356.06|354.06|356.09|354.09|355.92|353.92|12
1723364330000|2024-08-11 08:18:50|356.07|354.07|356.07|354.07|356.07|354.07|356.07|354.07|1
1723364340000|2024-08-11 08:19:00|356.1|354.1|356.11|354.11|356.11|354.11|356.1|354.1|2
1723364350000|2024-08-11 08:19:10|356.2|354.2|356.42|354.42|356.42|354.42|356.2|354.2|7
1723364370000|2024-08-11 08:19:30|356.43|354.43|356.45|354.45|356.45|354.45|356.43|354.43|8
1723364380000|2024-08-11 08:19:40|356.46|354.46|356.42|354.42|356.46|354.46|356.42|354.42|2
1723364400000|2024-08-11 08:20:00|356.39|354.39|356.38|354.38|356.39|354.39|356.32|354.32|6
1723364410000|2024-08-11 08:20:10|356.36|354.36|356.37|354.37|356.4|354.4|356.36|354.36|7
1723364420000|2024-08-11 08:20:20|356.38|354.38|356.42|354.42|356.42|354.42|356.38|354.38|3
1723364440000|2024-08-11 08:20:40|356.43|354.43|356.44|354.44|356.44|354.44|356.42|354.42|3
1723364450000|2024-08-11 08:20:50|356.45|354.45|356.45|354.45|356.45|354.45|356.45|354.45|1
1723364460000|2024-08-11 08:21:00|356.46|354.46|356.48|354.48|356.48|354.48|356.46|354.46|3
1723364470000|2024-08-11 08:21:10|356.58|354.58|356.74|354.74|356.75|354.75|356.58|354.58|16
1723364480000|2024-08-11 08:21:20|356.73|354.73|356.74|354.74|356.75|354.75|356.73|354.73|11
1723364490000|2024-08-11 08:21:30|356.75|354.75|356.74|354.74|356.75|354.75|356.71|354.71|4
1723364500000|2024-08-11 08:21:40|356.7|354.7|356.77|354.77|356.77|354.77|356.7|354.7|8
1723364520000|2024-08-11 08:22:00|356.76|354.76|356.76|354.76|356.76|354.76|356.76|354.76|1
1723364530000|2024-08-11 08:22:10|356.7|354.7|356.61|354.61|356.72|354.72|356.57|354.57|9
1723364540000|2024-08-11 08:22:20|356.6|354.6|356.62|354.62|356.65|354.65|356.59|354.59|11
1723364550000|2024-08-11 08:22:30|356.64|354.64|356.63|354.63|356.66|354.66|356.63|354.63|14
1723364560000|2024-08-11 08:22:40|356.64|354.64|356.63|354.63|356.64|354.64|356.63|354.63|8
1723364570000|2024-08-11 08:22:50|356.62|354.62|356.62|354.62|356.63|354.63|356.62|354.62|5
1723364580000|2024-08-11 08:23:00|356.63|354.63|356.61|354.61|356.64|354.64|356.61|354.61|6
1723364590000|2024-08-11 08:23:10|356.57|354.57|356.59|354.59|356.59|354.59|356.57|354.57|2
1723364600000|2024-08-11 08:23:20|356.58|354.58|356.41|354.41|356.58|354.58|356.37|354.37|11
1723364610000|2024-08-11 08:23:30|356.4|354.4|356.35|354.35|356.41|354.41|356.35|354.35|6
1723364620000|2024-08-11 08:23:40|356.33|354.33|356.32|354.32|356.33|354.33|356.32|354.32|2
1723364630000|2024-08-11 08:23:50|356.37|354.37|356.37|354.37|356.37|354.37|356.37|354.37|1
1723364640000|2024-08-11 08:24:00|356.36|354.36|356.4|354.4|356.45|354.45|356.34|354.34|16
1723364650000|2024-08-11 08:24:10|356.38|354.38|356.37|354.37|356.4|354.4|356.35|354.35|13
1723364660000|2024-08-11 08:24:20|356.38|354.38|356.39|354.39|356.43|354.43|356.38|354.38|5
1723364670000|2024-08-11 08:24:30|356.4|354.4|356.43|354.43|356.44|354.44|356.39|354.39|10
1723364680000|2024-08-11 08:24:40|356.4|354.4|356.4|354.4|356.42|354.42|356.4|354.4|9
1723364700000|2024-08-11 08:25:00|356.33|354.33|356.35|354.35|356.36|354.36|356.31|354.31|5
1723364710000|2024-08-11 08:25:10|356.36|354.36|356.36|354.36|356.4|354.4|356.33|354.33|11
1723364720000|2024-08-11 08:25:20|356.35|354.35|356.36|354.36|356.36|354.36|356.34|354.34|9
1723364730000|2024-08-11 08:25:30|356.34|354.34|356.36|354.36|356.36|354.36|356.33|354.33|14
1723364740000|2024-08-11 08:25:40|356.35|354.35|356.4|354.4|356.4|354.4|356.33|354.33|8
1723364750000|2024-08-11 08:25:50|356.39|354.39|356.44|354.44|356.45|354.45|356.39|354.39|8
1723364760000|2024-08-11 08:26:00|356.43|354.43|356.45|354.45|356.46|354.46|356.43|354.43|6
1723364770000|2024-08-11 08:26:10|356.46|354.46|356.44|354.44|356.49|354.49|356.44|354.44|8
1723364780000|2024-08-11 08:26:20|356.41|354.41|356.42|354.42|356.42|354.42|356.41|354.41|4
1723364790000|2024-08-11 08:26:30|356.41|354.41|356.43|354.43|356.44|354.44|356.4|354.4|10
1723364800000|2024-08-11 08:26:40|356.42|354.42|356.42|354.42|356.42|354.42|356.42|354.42|1
1723364810000|2024-08-11 08:26:50|356.43|354.43|356.43|354.43|356.43|354.43|356.43|354.43|1
1723364820000|2024-08-11 08:27:00|356.42|354.42|356.43|354.43|356.43|354.43|356.39|354.39|4
1723364830000|2024-08-11 08:27:10|356.42|354.42|356.42|354.42|356.42|354.42|356.4|354.4|6
1723364860000|2024-08-11 08:27:40|356.41|354.41|356.43|354.43|356.43|354.43|356.41|354.41|7
1723364870000|2024-08-11 08:27:50|356.46|354.46|356.43|354.43|356.46|354.46|356.43|354.43|6
1723364880000|2024-08-11 08:28:00|356.44|354.44|356.44|354.44|356.44|354.44|356.43|354.43|3
1723364890000|2024-08-11 08:28:10|356.45|354.45|356.46|354.46|356.46|354.46|356.45|354.45|2
1723364900000|2024-08-11 08:28:20|356.44|354.44|356.46|354.46|356.46|354.46|356.44|354.44|2
1723364910000|2024-08-11 08:28:30|356.47|354.47|356.47|354.47|356.48|354.48|356.46|354.46|5
1723364930000|2024-08-11 08:28:50|356.46|354.46|356.36|354.36|356.46|354.46|356.36|354.36|7
1723364940000|2024-08-11 08:29:00|356.37|354.37|356.34|354.34|356.37|354.37|356.34|354.34|2
1723364950000|2024-08-11 08:29:10|356.26|354.26|356.26|354.26|356.27|354.27|356.25|354.25|5
1723364960000|2024-08-11 08:29:20|356.27|354.27|356.12|354.12|356.32|354.32|356.12|354.12|12
1723364970000|2024-08-11 08:29:30|356.13|354.13|356.1|354.1|356.14|354.14|356.1|354.1|7
1723364980000|2024-08-11 08:29:40|356.01|354.01|356|354|356.02|354.02|356|354|8
1723364990000|2024-08-11 08:29:50|356.01|354.01|356.02|354.02|356.02|354.02|356|354|10
1723365000000|2024-08-11 08:30:00|356.03|354.03|356.16|354.16|356.19|354.19|356.03|354.03|10
1723365010000|2024-08-11 08:30:10|356.18|354.18|356.32|354.32|356.32|354.32|356.18|354.18|13
1723365020000|2024-08-11 08:30:20|356.31|354.31|356.3|354.3|356.32|354.32|356.29|354.29|11
1723365030000|2024-08-11 08:30:30|356.31|354.31|356.42|354.42|356.42|354.42|356.31|354.31|7
1723365040000|2024-08-11 08:30:40|356.41|354.41|356.47|354.47|356.48|354.48|356.41|354.41|11
1723365050000|2024-08-11 08:30:50|356.48|354.48|356.46|354.46|356.48|354.48|356.45|354.45|6
1723365060000|2024-08-11 08:31:00|356.45|354.45|356.46|354.46|356.46|354.46|356.45|354.45|4
1723365070000|2024-08-11 08:31:10|356.49|354.49|356.44|354.44|356.49|354.49|356.43|354.43|7
1723365080000|2024-08-11 08:31:20|356.43|354.43|356.43|354.43|356.43|354.43|356.42|354.42|5
1723365090000|2024-08-11 08:31:30|356.4|354.4|356.39|354.39|356.4|354.4|356.39|354.39|4
1723365100000|2024-08-11 08:31:40|356.4|354.4|356.39|354.39|356.4|354.4|356.39|354.39|2
1723365110000|2024-08-11 08:31:50|356.37|354.37|356.36|354.36|356.37|354.37|356.33|354.33|5
1723365120000|2024-08-11 08:32:00|356.34|354.34|356.34|354.34|356.34|354.34|356.34|354.34|1
1723365130000|2024-08-11 08:32:10|356.33|354.33|356.26|354.26|356.35|354.35|356.25|354.25|9
1723365140000|2024-08-11 08:32:20|356.27|354.27|356.29|354.29|356.3|354.3|356.25|354.25|8
1723365150000|2024-08-11 08:32:30|356.3|354.3|356.29|354.29|356.3|354.3|356.29|354.29|4
1723365160000|2024-08-11 08:32:40|356.27|354.27|356.15|354.15|356.27|354.27|356.13|354.13|9
1723365170000|2024-08-11 08:32:50|356.14|354.14|356.06|354.06|356.15|354.15|356.04|354.04|9
1723365180000|2024-08-11 08:33:00|356.05|354.05|356.11|354.11|356.12|354.12|356.05|354.05|15
1723365190000|2024-08-11 08:33:10|356.1|354.1|356.06|354.06|356.1|354.1|356.05|354.05|11
1723365200000|2024-08-11 08:33:20|356.07|354.07|356.04|354.04|356.07|354.07|356.04|354.04|4
1723365210000|2024-08-11 08:33:30|356.03|354.03|356.01|354.01|356.03|354.03|355.96|353.96|11
1723365220000|2024-08-11 08:33:40|356.02|354.02|356.09|354.09|356.12|354.12|356.02|354.02|13
1723365230000|2024-08-11 08:33:50|356.1|354.1|356.18|354.18|356.2|354.2|356.1|354.1|13
1723365240000|2024-08-11 08:34:00|356.19|354.19|356.33|354.33|356.37|354.37|356.19|354.19|8
1723365250000|2024-08-11 08:34:10|356.35|354.35|356.25|354.25|356.35|354.35|356.24|354.24|11
1723365260000|2024-08-11 08:34:20|356.26|354.26|356.39|354.39|356.41|354.41|356.26|354.26|8
1723365270000|2024-08-11 08:34:30|356.4|354.4|356.4|354.4|356.4|354.4|356.39|354.39|5
1723365280000|2024-08-11 08:34:40|356.41|354.41|356.47|354.47|356.47|354.47|356.38|354.38|14
1723365290000|2024-08-11 08:34:50|356.46|354.46|356.39|354.39|356.46|354.46|356.39|354.39|7
1723365300000|2024-08-11 08:35:00|356.41|354.41|356.44|354.44|356.49|354.49|356.41|354.41|13
1723365310000|2024-08-11 08:35:10|356.45|354.45|356.45|354.45|356.47|354.47|356.45|354.45|8
1723365320000|2024-08-11 08:35:20|356.43|354.43|356.43|354.43|356.43|354.43|356.43|354.43|1
1723365330000|2024-08-11 08:35:30|356.44|354.44|356.3|354.3|356.44|354.44|356.3|354.3|4
1723365340000|2024-08-11 08:35:40|356.32|354.32|356.41|354.41|356.43|354.43|356.32|354.32|8
1723365350000|2024-08-11 08:35:50|356.39|354.39|356.37|354.37|356.39|354.39|356.37|354.37|3
1723365360000|2024-08-11 08:36:00|356.3|354.3|356.33|354.33|356.33|354.33|356.3|354.3|4
1723365370000|2024-08-11 08:36:10|356.34|354.34|356.29|354.29|356.34|354.34|356.29|354.29|5
1723365380000|2024-08-11 08:36:20|356.3|354.3|356.3|354.3|356.3|354.3|356.28|354.28|5
1723365390000|2024-08-11 08:36:30|356.28|354.28|356.28|354.28|356.28|354.28|356.28|354.28|1
1723365400000|2024-08-11 08:36:40|356.27|354.27|356.26|354.26|356.27|354.27|356.26|354.26|8
1723365410000|2024-08-11 08:36:50|356.24|354.24|356.18|354.18|356.24|354.24|356.17|354.17|6
1723365420000|2024-08-11 08:37:00|356.21|354.21|356.25|354.25|356.26|354.26|356.21|354.21|10
1723365430000|2024-08-11 08:37:10|356.26|354.26|356.25|354.25|356.26|354.26|356.22|354.22|9
1723365440000|2024-08-11 08:37:20|356.24|354.24|356.23|354.23|356.24|354.24|356.23|354.23|8
1723365450000|2024-08-11 08:37:30|356.24|354.24|356.23|354.23|356.26|354.26|356.23|354.23|7
1723365460000|2024-08-11 08:37:40|356.24|354.24|356.24|354.24|356.24|354.24|356.23|354.23|11
1723365470000|2024-08-11 08:37:50|356.23|354.23|356.24|354.24|356.25|354.25|356.23|354.23|9
1723365480000|2024-08-11 08:38:00|356.23|354.23|356.23|354.23|356.26|354.26|356.22|354.22|18
1723365490000|2024-08-11 08:38:10|356.24|354.24|356.23|354.23|356.24|354.24|356.22|354.22|8
1723365500000|2024-08-11 08:38:20|356.24|354.24|356.2|354.2|356.24|354.24|356.2|354.2|8
1723365510000|2024-08-11 08:38:30|356.21|354.21|356.16|354.16|356.21|354.21|356.13|354.13|9
1723365520000|2024-08-11 08:38:40|356.17|354.17|356.15|354.15|356.17|354.17|356.15|354.15|11
1723365530000|2024-08-11 08:38:50|356.16|354.16|356.09|354.09|356.17|354.17|356.08|354.08|15
1723365540000|2024-08-11 08:39:00|356.11|354.11|356.34|354.34|356.39|354.39|356.11|354.11|14
1723365550000|2024-08-11 08:39:10|356.33|354.33|356.36|354.36|356.37|354.37|356.33|354.33|11
1723365560000|2024-08-11 08:39:20|356.38|354.38|356.38|354.38|356.39|354.39|356.37|354.37|7
1723365570000|2024-08-11 08:39:30|356.39|354.39|356.48|354.48|356.49|354.49|356.39|354.39|9
1723365580000|2024-08-11 08:39:40|356.49|354.49|356.49|354.49|356.49|354.49|356.49|354.49|1
1723365590000|2024-08-11 08:39:50|356.47|354.47|356.36|354.36|356.48|354.48|356.36|354.36|7
1723365600000|2024-08-11 08:40:00|356.35|354.35|356.38|354.38|356.4|354.4|356.35|354.35|15
1723365610000|2024-08-11 08:40:10|356.39|354.39|356.45|354.45|356.45|354.45|356.39|354.39|11
1723365620000|2024-08-11 08:40:20|356.47|354.47|356.44|354.44|356.49|354.49|356.44|354.44|13
1723365630000|2024-08-11 08:40:30|356.41|354.41|356.44|354.44|356.44|354.44|356.41|354.41|7
1723365640000|2024-08-11 08:40:40|356.46|354.46|356.5|354.5|356.5|354.5|356.46|354.46|9
1723365660000|2024-08-11 08:41:00|356.45|354.45|356.49|354.49|356.49|354.49|356.45|354.45|5
1723365670000|2024-08-11 08:41:10|356.47|354.47|356.5|354.5|356.5|354.5|356.47|354.47|3
1723365680000|2024-08-11 08:41:20|356.51|354.51|356.56|354.56|356.56|354.56|356.51|354.51|6
1723365690000|2024-08-11 08:41:30|356.57|354.57|356.61|354.61|356.61|354.61|356.57|354.57|5
1723365700000|2024-08-11 08:41:40|356.62|354.62|356.57|354.57|356.62|354.62|356.57|354.57|4
1723365720000|2024-08-11 08:42:00|356.58|354.58|356.59|354.59|356.59|354.59|356.58|354.58|2
1723365730000|2024-08-11 08:42:10|356.61|354.61|356.76|354.76|356.76|354.76|356.61|354.61|4
1723365740000|2024-08-11 08:42:20|356.77|354.77|356.78|354.78|356.78|354.78|356.77|354.77|6
1723365750000|2024-08-11 08:42:30|356.79|354.79|356.77|354.77|356.79|354.79|356.77|354.77|2
1723365780000|2024-08-11 08:43:00|356.78|354.78|356.82|354.82|356.82|354.82|356.78|354.78|4
1723365790000|2024-08-11 08:43:10|356.83|354.83|356.85|354.85|356.86|354.86|356.83|354.83|8
1723365810000|2024-08-11 08:43:30|356.83|354.83|356.83|354.83|356.83|354.83|356.83|354.83|1
1723365830000|2024-08-11 08:43:50|356.8|354.8|356.8|354.8|356.8|354.8|356.8|354.8|1
1723365840000|2024-08-11 08:44:00|356.81|354.81|356.81|354.81|356.81|354.81|356.81|354.81|1
1723365850000|2024-08-11 08:44:10|356.82|354.82|356.81|354.81|356.82|354.82|356.8|354.8|3
1723365860000|2024-08-11 08:44:20|356.82|354.82|356.82|354.82|356.82|354.82|356.82|354.82|1
1723365870000|2024-08-11 08:44:30|356.83|354.83|356.87|354.87|356.87|354.87|356.83|354.83|5
1723365880000|2024-08-11 08:44:40|356.86|354.86|356.84|354.84|356.86|354.86|356.83|354.83|3
1723365890000|2024-08-11 08:44:50|356.85|354.85|356.87|354.87|356.87|354.87|356.85|354.85|3
1723365900000|2024-08-11 08:45:00|356.89|354.89|356.85|354.85|356.9|354.9|356.85|354.85|4
1723365910000|2024-08-11 08:45:10|356.86|354.86|356.9|354.9|356.9|354.9|356.86|354.86|3
1723365920000|2024-08-11 08:45:20|356.85|354.85|356.96|354.96|356.97|354.97|356.85|354.85|9
1723365930000|2024-08-11 08:45:30|356.94|354.94|356.94|354.94|356.94|354.94|356.92|354.92|4
1723365940000|2024-08-11 08:45:40|356.92|354.92|356.92|354.92|356.92|354.92|356.92|354.92|1
1723365950000|2024-08-11 08:45:50|356.91|354.91|356.91|354.91|356.92|354.92|356.91|354.91|3
1723365960000|2024-08-11 08:46:00|356.92|354.92|356.93|354.93|356.93|354.93|356.92|354.92|2
1723365970000|2024-08-11 08:46:10|356.92|354.92|356.93|354.93|356.93|354.93|356.92|354.92|2
1723365980000|2024-08-11 08:46:20|356.94|354.94|356.91|354.91|356.94|354.94|356.91|354.91|2
1723365990000|2024-08-11 08:46:30|356.92|354.92|356.92|354.92|356.92|354.92|356.91|354.91|3
1723366000000|2024-08-11 08:46:40|356.91|354.91|356.92|354.92|356.92|354.92|356.91|354.91|2
1723366010000|2024-08-11 08:46:50|356.93|354.93|356.92|354.92|356.94|354.94|356.92|354.92|4
1723366020000|2024-08-11 08:47:00|356.93|354.93|356.94|354.94|356.94|354.94|356.93|354.93|2
1723366030000|2024-08-11 08:47:10|356.95|354.95|356.94|354.94|356.95|354.95|356.93|354.93|3
1723366040000|2024-08-11 08:47:20|356.95|354.95|356.97|354.97|356.97|354.97|356.95|354.95|3
1723366050000|2024-08-11 08:47:30|357.01|355.01|357.47|355.47|357.47|355.47|357.01|355.01|18
1723366060000|2024-08-11 08:47:40|357.48|355.48|357.68|355.68|357.68|355.68|357.48|355.48|10
1723366070000|2024-08-11 08:47:50|357.72|355.72|357.69|355.69|357.72|355.72|357.59|355.59|23
1723366080000|2024-08-11 08:48:00|357.68|355.68|357.81|355.81|357.81|355.81|357.63|355.63|17
1723366090000|2024-08-11 08:48:10|357.82|355.82|357.98|355.98|357.98|355.98|357.78|355.78|19
1723366100000|2024-08-11 08:48:20|357.97|355.97|357.89|355.89|357.97|355.97|357.78|355.78|17
1723366110000|2024-08-11 08:48:30|357.87|355.87|357.91|355.91|357.96|355.96|357.79|355.79|24
1723366120000|2024-08-11 08:48:40|357.92|355.92|357.92|355.92|357.99|355.99|357.92|355.92|19
1723366130000|2024-08-11 08:48:50|357.91|355.91|357.95|355.95|357.96|355.96|357.9|355.9|23
1723366140000|2024-08-11 08:49:00|357.94|355.94|357.88|355.88|357.95|355.95|357.88|355.88|14
1723366150000|2024-08-11 08:49:10|357.86|355.86|357.75|355.75|357.86|355.86|357.74|355.74|14
1723366160000|2024-08-11 08:49:20|357.74|355.74|357.66|355.66|357.74|355.74|357.66|355.66|13
1723366170000|2024-08-11 08:49:30|357.62|355.62|357.8|355.8|357.81|355.81|357.62|355.62|19
1723366180000|2024-08-11 08:49:40|357.79|355.79|357.64|355.64|357.79|355.79|357.64|355.64|12
1723366190000|2024-08-11 08:49:50|357.6|355.6|357.67|355.67|357.68|355.68|357.6|355.6|5
1723366200000|2024-08-11 08:50:00|357.68|355.68|357.65|355.65|357.71|355.71|357.64|355.64|15
1723366210000|2024-08-11 08:50:10|357.64|355.64|357.38|355.38|357.64|355.64|357.38|355.38|18
1723366220000|2024-08-11 08:50:20|357.37|355.37|357.36|355.36|357.39|355.39|357.35|355.35|13
1723366230000|2024-08-11 08:50:30|357.34|355.34|357.21|355.21|357.35|355.35|357.19|355.19|13
1723366240000|2024-08-11 08:50:40|357.2|355.2|357.24|355.24|357.24|355.24|357.17|355.17|11
1723366250000|2024-08-11 08:50:50|357.25|355.25|357.39|355.39|357.39|355.39|357.25|355.25|13
1723366260000|2024-08-11 08:51:00|357.4|355.4|357.42|355.42|357.47|355.47|357.38|355.38|17
1723366270000|2024-08-11 08:51:10|357.41|355.41|357.42|355.42|357.47|355.47|357.41|355.41|11
1723366280000|2024-08-11 08:51:20|357.41|355.41|357.43|355.43|357.45|355.45|357.37|355.37|14
1723366290000|2024-08-11 08:51:30|357.44|355.44|357.56|355.56|357.57|355.57|357.44|355.44|15
1723366300000|2024-08-11 08:51:40|357.54|355.54|357.61|355.61|357.64|355.64|357.51|355.51|19
1723366310000|2024-08-11 08:51:50|357.6|355.6|357.6|355.6|357.63|355.63|357.6|355.6|19
1723366320000|2024-08-11 08:52:00|357.59|355.59|357.72|355.72|357.72|355.72|357.59|355.59|17
1723366330000|2024-08-11 08:52:10|357.75|355.75|357.87|355.87|357.87|355.87|357.75|355.75|20
1723366340000|2024-08-11 08:52:20|357.88|355.88|357.87|355.87|357.9|355.9|357.87|355.87|14
1723366350000|2024-08-11 08:52:30|357.86|355.86|357.48|355.48|357.87|355.87|357.48|355.48|10
1723366360000|2024-08-11 08:52:40|357.49|355.49|357.38|355.38|357.51|355.51|357.38|355.38|12
1723366370000|2024-08-11 08:52:50|357.4|355.4|357.37|355.37|357.43|355.43|357.37|355.37|14
1723366380000|2024-08-11 08:53:00|357.38|355.38|357.33|355.33|357.38|355.38|357.33|355.33|8
1723366390000|2024-08-11 08:53:10|357.32|355.32|357.28|355.28|357.34|355.34|357.25|355.25|15
1723366400000|2024-08-11 08:53:20|357.29|355.29|357.46|355.46|357.46|355.46|357.29|355.29|15
1723366410000|2024-08-11 08:53:30|357.51|355.51|357.39|355.39|357.52|355.52|357.39|355.39|17
1723366420000|2024-08-11 08:53:40|357.4|355.4|357.34|355.34|357.4|355.4|357.34|355.34|9
1723366430000|2024-08-11 08:53:50|357.35|355.35|357.29|355.29|357.35|355.35|357.24|355.24|13
1723366440000|2024-08-11 08:54:00|357.31|355.31|357.28|355.28|357.38|355.38|357.28|355.28|21
1723366450000|2024-08-11 08:54:10|357.27|355.27|357.32|355.32|357.32|355.32|357.24|355.24|12
1723366460000|2024-08-11 08:54:20|357.3|355.3|357.22|355.22|357.31|355.31|357.22|355.22|13
1723366470000|2024-08-11 08:54:30|357.21|355.21|357.15|355.15|357.21|355.21|357.14|355.14|6
1723366480000|2024-08-11 08:54:40|357.11|355.11|357.02|355.02|357.11|355.11|357.01|355.01|9
1723366490000|2024-08-11 08:54:50|356.99|354.99|356.97|354.97|356.99|354.99|356.97|354.97|3
1723366500000|2024-08-11 08:55:00|356.92|354.92|356.92|354.92|356.92|354.92|356.92|354.92|1
1723366510000|2024-08-11 08:55:10|356.91|354.91|356.81|354.81|356.91|354.91|356.81|354.81|4
1723366520000|2024-08-11 08:55:20|356.86|354.86|356.86|354.86|356.86|354.86|356.84|354.84|5
1723366530000|2024-08-11 08:55:30|356.85|354.85|356.88|354.88|356.94|354.94|356.84|354.84|13
1723366540000|2024-08-11 08:55:40|356.87|354.87|356.8|354.8|356.87|354.87|356.79|354.79|9
1723366550000|2024-08-11 08:55:50|356.79|354.79|356.73|354.73|356.79|354.79|356.72|354.72|9
1723366560000|2024-08-11 08:56:00|356.72|354.72|356.75|354.75|356.76|354.76|356.72|354.72|13
1723366570000|2024-08-11 08:56:10|356.74|354.74|357.06|355.06|357.12|355.12|356.69|354.69|17
1723366580000|2024-08-11 08:56:20|357.07|355.07|357.04|355.04|357.07|355.07|357.03|355.03|12
1723366590000|2024-08-11 08:56:30|357.03|355.03|357.01|355.01|357.04|355.04|357|355|14
1723366600000|2024-08-11 08:56:40|357|355|357.03|355.03|357.05|355.05|356.99|354.99|14
1723366610000|2024-08-11 08:56:50|357.02|355.02|357.02|355.02|357.03|355.03|356.99|354.99|14
1723366620000|2024-08-11 08:57:00|357.01|355.01|357.01|355.01|357.03|355.03|357|355|9
1723366630000|2024-08-11 08:57:10|357.03|355.03|356.82|354.82|357.03|355.03|356.82|354.82|14
1723366640000|2024-08-11 08:57:20|356.8|354.8|356.73|354.73|356.8|354.8|356.73|354.73|13
1723366650000|2024-08-11 08:57:30|356.72|354.72|356.67|354.67|356.74|354.74|356.67|354.67|14
1723366660000|2024-08-11 08:57:40|356.66|354.66|356.63|354.63|356.68|354.68|356.63|354.63|10
1723366670000|2024-08-11 08:57:50|356.65|354.65|356.71|354.71|356.71|354.71|356.64|354.64|17
1723366680000|2024-08-11 08:58:00|356.72|354.72|356.69|354.69|356.77|354.77|356.69|354.69|12
1723366690000|2024-08-11 08:58:10|356.68|354.68|356.64|354.64|356.68|354.68|356.63|354.63|7
1723366700000|2024-08-11 08:58:20|356.63|354.63|356.65|354.65|356.65|354.65|356.62|354.62|5
1723366710000|2024-08-11 08:58:30|356.7|354.7|356.74|354.74|356.75|354.75|356.7|354.7|9
1723366720000|2024-08-11 08:58:40|356.71|354.71|356.6|354.6|356.71|354.71|356.6|354.6|15
1723366730000|2024-08-11 08:58:50|356.59|354.59|356.64|354.64|356.66|354.66|356.58|354.58|15
1723366740000|2024-08-11 08:59:00|356.65|354.65|356.6|354.6|356.66|354.66|356.55|354.55|18
1723366750000|2024-08-11 08:59:10|356.63|354.63|356.61|354.61|356.63|354.63|356.6|354.6|9
1723366760000|2024-08-11 08:59:20|356.6|354.6|356.6|354.6|356.61|354.61|356.56|354.56|18
1723366770000|2024-08-11 08:59:30|356.59|354.59|356.57|354.57|356.6|354.6|356.57|354.57|11
1723366780000|2024-08-11 08:59:40|356.56|354.56|356.61|354.61|356.62|354.62|356.56|354.56|20
1723366790000|2024-08-11 08:59:50|356.6|354.6|356.6|354.6|356.61|354.61|356.59|354.59|15
1723366800000|2024-08-11 09:00:00|356.61|354.61|356.63|354.63|356.64|354.64|356.54|354.54|19
1723366810000|2024-08-11 09:00:10|356.62|354.62|356.54|354.54|356.62|354.62|356.54|354.54|13
1723366820000|2024-08-11 09:00:20|356.57|354.57|356.61|354.61|356.61|354.61|356.57|354.57|4
1723366830000|2024-08-11 09:00:30|356.58|354.58|356.44|354.44|356.58|354.58|356.43|354.43|16
1723366840000|2024-08-11 09:00:40|356.47|354.47|356.56|354.56|356.56|354.56|356.47|354.47|15
1723366850000|2024-08-11 09:00:50|356.54|354.54|356.48|354.48|356.59|354.59|356.48|354.48|18
1723366860000|2024-08-11 09:01:00|356.51|354.51|356.53|354.53|356.53|354.53|356.49|354.49|6
1723366870000|2024-08-11 09:01:10|356.54|354.54|356.71|354.71|356.71|354.71|356.54|354.54|9
1723366880000|2024-08-11 09:01:20|356.72|354.72|356.74|354.74|356.75|354.75|356.69|354.69|15
1723366890000|2024-08-11 09:01:30|356.8|354.8|356.8|354.8|356.8|354.8|356.8|354.8|1
1723366900000|2024-08-11 09:01:40|356.81|354.81|356.89|354.89|356.91|354.91|356.81|354.81|15
1723366910000|2024-08-11 09:01:50|356.9|354.9|356.92|354.92|356.92|354.92|356.9|354.9|11
1723366920000|2024-08-11 09:02:00|356.9|354.9|356.95|354.95|356.96|354.96|356.89|354.89|13
1723366930000|2024-08-11 09:02:10|356.94|354.94|356.87|354.87|356.96|354.96|356.86|354.86|12
1723366940000|2024-08-11 09:02:20|356.86|354.86|356.86|354.86|356.86|354.86|356.85|354.85|3
1723366970000|2024-08-11 09:02:50|356.88|354.88|356.94|354.94|356.94|354.94|356.88|354.88|10
1723366980000|2024-08-11 09:03:00|356.96|354.96|356.98|354.98|357.05|355.05|356.96|354.96|13
1723366990000|2024-08-11 09:03:10|356.99|354.99|356.99|354.99|357.02|355.02|356.98|354.98|11
1723367000000|2024-08-11 09:03:20|357|355|357.05|355.05|357.05|355.05|356.98|354.98|11
1723367010000|2024-08-11 09:03:30|357.06|355.06|357.29|355.29|357.31|355.31|357.06|355.06|12
1723367020000|2024-08-11 09:03:40|357.3|355.3|357.24|355.24|357.3|355.3|357.24|355.24|3
1723367030000|2024-08-11 09:03:50|357.22|355.22|357.26|355.26|357.27|355.27|357.22|355.22|9
1723367040000|2024-08-11 09:04:00|357.27|355.27|357.28|355.28|357.37|355.37|357.26|355.26|16
1723367050000|2024-08-11 09:04:10|357.27|355.27|357.29|355.29|357.29|355.29|357.27|355.27|6
1723367060000|2024-08-11 09:04:20|357.33|355.33|357.39|355.39|357.39|355.39|357.32|355.32|20
1723367070000|2024-08-11 09:04:30|357.38|355.38|357.38|355.38|357.4|355.4|357.38|355.38|7
1723367080000|2024-08-11 09:04:40|357.4|355.4|357.4|355.4|357.44|355.44|357.39|355.39|11
1723367090000|2024-08-11 09:04:50|357.38|355.38|357.22|355.22|357.38|355.38|357.22|355.22|13
1723367100000|2024-08-11 09:05:00|357.21|355.21|356.88|354.88|357.21|355.21|356.88|354.88|5
1723367110000|2024-08-11 09:05:10|356.89|354.89|356.92|354.92|356.94|354.94|356.89|354.89|12
1723367120000|2024-08-11 09:05:20|356.93|354.93|356.98|354.98|356.98|354.98|356.93|354.93|10
1723367130000|2024-08-11 09:05:30|356.97|354.97|357.11|355.11|357.16|355.16|356.97|354.97|15
1723367140000|2024-08-11 09:05:40|357.12|355.12|357.07|355.07|357.17|355.17|357.05|355.05|17
1723367150000|2024-08-11 09:05:50|357.06|355.06|357.03|355.03|357.07|355.07|357.03|355.03|7
1723367160000|2024-08-11 09:06:00|356.98|354.98|356.9|354.9|356.99|354.99|356.87|354.87|14
1723367170000|2024-08-11 09:06:10|356.91|354.91|356.92|354.92|356.92|354.92|356.91|354.91|4
1723367180000|2024-08-11 09:06:20|356.93|354.93|357.01|355.01|357.01|355.01|356.92|354.92|5
1723367190000|2024-08-11 09:06:30|357|355|357.01|355.01|357.01|355.01|356.98|354.98|8
1723367200000|2024-08-11 09:06:40|357|355|357.03|355.03|357.08|355.08|357|355|17
1723367210000|2024-08-11 09:06:50|357|355|357|355|357.03|355.03|357|355|9
1723367220000|2024-08-11 09:07:00|357.01|355.01|357.04|355.04|357.09|355.09|357|355|10
1723367230000|2024-08-11 09:07:10|357.02|355.02|357.01|355.01|357.07|355.07|357|355|14
1723367240000|2024-08-11 09:07:20|357.02|355.02|357.12|355.12|357.12|355.12|357.01|355.01|8
1723367250000|2024-08-11 09:07:30|357.14|355.14|357.11|355.11|357.14|355.14|357.11|355.11|3
1723367260000|2024-08-11 09:07:40|357.12|355.12|356.97|354.97|357.14|355.14|356.97|354.97|10
1723367270000|2024-08-11 09:07:50|357|355|357.02|355.02|357.02|355.02|357|355|2
1723367280000|2024-08-11 09:08:00|357.04|355.04|357.03|355.03|357.09|355.09|357.03|355.03|18
1723367290000|2024-08-11 09:08:10|357.04|355.04|357.06|355.06|357.07|355.07|357.02|355.02|13
1723367300000|2024-08-11 09:08:20|357.05|355.05|357.04|355.04|357.08|355.08|357.04|355.04|7
1723367310000|2024-08-11 09:08:30|357|355|357.02|355.02|357.02|355.02|357|355|8
1723367320000|2024-08-11 09:08:40|357.01|355.01|357|355|357.01|355.01|357|355|2
1723367330000|2024-08-11 09:08:50|356.94|354.94|356.99|354.99|356.99|354.99|356.94|354.94|7
1723367340000|2024-08-11 09:09:00|356.98|354.98|356.98|354.98|356.98|354.98|356.91|354.91|9
1723367350000|2024-08-11 09:09:10|357.02|355.02|356.92|354.92|357.02|355.02|356.91|354.91|13
1723367360000|2024-08-11 09:09:20|356.93|354.93|356.94|354.94|356.95|354.95|356.91|354.91|11
1723367370000|2024-08-11 09:09:30|356.95|354.95|356.98|354.98|356.98|354.98|356.94|354.94|8
1723367380000|2024-08-11 09:09:40|356.97|354.97|356.93|354.93|356.97|354.97|356.89|354.89|7
1723367390000|2024-08-11 09:09:50|356.94|354.94|356.98|354.98|356.98|354.98|356.93|354.93|11
1723367400000|2024-08-11 09:10:00|356.97|354.97|356.95|354.95|356.97|354.97|356.92|354.92|18
1723367410000|2024-08-11 09:10:10|356.96|354.96|357.1|355.1|357.1|355.1|356.96|354.96|5
1723367420000|2024-08-11 09:10:20|357.15|355.15|357.33|355.33|357.35|355.35|357.15|355.15|21
1723367430000|2024-08-11 09:10:30|357.36|355.36|357.38|355.38|357.38|355.38|357.32|355.32|19
1723367440000|2024-08-11 09:10:40|357.39|355.39|357.38|355.38|357.4|355.4|357.34|355.34|25
1723367450000|2024-08-11 09:10:50|357.34|355.34|357.33|355.33|357.36|355.36|357.32|355.32|10
1723367460000|2024-08-11 09:11:00|357.32|355.32|357.4|355.4|357.41|355.41|357.32|355.32|12
1723367470000|2024-08-11 09:11:10|357.37|355.37|357.32|355.32|357.38|355.38|357.32|355.32|4
1723367480000|2024-08-11 09:11:20|357.33|355.33|357.32|355.32|357.35|355.35|357.32|355.32|8
1723367500000|2024-08-11 09:11:40|357.33|355.33|357.2|355.2|357.36|355.36|357.2|355.2|11
1723367520000|2024-08-11 09:12:00|357.18|355.18|357.24|355.24|357.26|355.26|357.18|355.18|15
1723367530000|2024-08-11 09:12:10|357.25|355.25|357.32|355.32|357.32|355.32|357.25|355.25|9
1723367540000|2024-08-11 09:12:20|357.3|355.3|357.35|355.35|357.39|355.39|357.26|355.26|18
1723367550000|2024-08-11 09:12:30|357.36|355.36|357.32|355.32|357.37|355.37|357.3|355.3|15
1723367560000|2024-08-11 09:12:40|357.31|355.31|357.34|355.34|357.34|355.34|357.31|355.31|8
1723367570000|2024-08-11 09:12:50|357.35|355.35|357.36|355.36|357.37|355.37|357.34|355.34|11
1723367580000|2024-08-11 09:13:00|357.37|355.37|357.4|355.4|357.4|355.4|357.36|355.36|9
1723367590000|2024-08-11 09:13:10|357.41|355.41|357.37|355.37|357.41|355.41|357.37|355.37|6
1723367600000|2024-08-11 09:13:20|357.36|355.36|357.24|355.24|357.36|355.36|357.19|355.19|9
1723367610000|2024-08-11 09:13:30|357.23|355.23|357.18|355.18|357.25|355.25|357.18|355.18|10
1723367620000|2024-08-11 09:13:40|357.17|355.17|357.15|355.15|357.18|355.18|357.15|355.15|6
1723367630000|2024-08-11 09:13:50|357.16|355.16|357.2|355.2|357.2|355.2|357.16|355.16|11
1723367640000|2024-08-11 09:14:00|357.19|355.19|357.16|355.16|357.21|355.21|357.15|355.15|8
1723367660000|2024-08-11 09:14:20|357.18|355.18|357.2|355.2|357.22|355.22|357.18|355.18|6
1723367670000|2024-08-11 09:14:30|357.19|355.19|357.16|355.16|357.2|355.2|357.16|355.16|7
1723367680000|2024-08-11 09:14:40|357.17|355.17|357.07|355.07|357.18|355.18|357.07|355.07|8
1723367690000|2024-08-11 09:14:50|357.08|355.08|357.09|355.09|357.09|355.09|357.06|355.06|8
1723367700000|2024-08-11 09:15:00|357.1|355.1|357.21|355.21|357.29|355.29|357.09|355.09|20
1723367710000|2024-08-11 09:15:10|357.22|355.22|357.16|355.16|357.26|355.26|357.16|355.16|18
1723367720000|2024-08-11 09:15:20|357.08|355.08|357.13|355.13|357.14|355.14|357.07|355.07|10
1723367730000|2024-08-11 09:15:30|357.11|355.11|357.16|355.16|357.16|355.16|357.11|355.11|10
1723367740000|2024-08-11 09:15:40|357.17|355.17|357.14|355.14|357.17|355.17|357.13|355.13|10
1723367750000|2024-08-11 09:15:50|357.15|355.15|357.15|355.15|357.16|355.16|357.14|355.14|8
1723367760000|2024-08-11 09:16:00|357.16|355.16|357.23|355.23|357.23|355.23|357.16|355.16|16
1723367770000|2024-08-11 09:16:10|357.24|355.24|357.34|355.34|357.34|355.34|357.21|355.21|18
1723367780000|2024-08-11 09:16:20|357.33|355.33|357.45|355.45|357.45|355.45|357.32|355.32|10
1723367790000|2024-08-11 09:16:30|357.43|355.43|357.35|355.35|357.44|355.44|357.34|355.34|16
1723367800000|2024-08-11 09:16:40|357.34|355.34|357.33|355.33|357.34|355.34|357.32|355.32|3
1723367810000|2024-08-11 09:16:50|357.32|355.32|357.34|355.34|357.36|355.36|357.32|355.32|9
1723367820000|2024-08-11 09:17:00|357.35|355.35|357.31|355.31|357.36|355.36|357.31|355.31|8
1723367840000|2024-08-11 09:17:20|357.32|355.32|357.19|355.19|357.32|355.32|357.19|355.19|11
1723367850000|2024-08-11 09:17:30|357.18|355.18|357.14|355.14|357.19|355.19|357.14|355.14|8
1723367870000|2024-08-11 09:17:50|357.13|355.13|357.13|355.13|357.14|355.14|357.13|355.13|3
1723367890000|2024-08-11 09:18:10|357.12|355.12|357.12|355.12|357.15|355.15|357.11|355.11|8
1723367900000|2024-08-11 09:18:20|357.15|355.15|357.19|355.19|357.19|355.19|357.13|355.13|11
1723367910000|2024-08-11 09:18:30|357.18|355.18|357.21|355.21|357.23|355.23|357.15|355.15|10
1723367920000|2024-08-11 09:18:40|357.19|355.19|357.17|355.17|357.24|355.24|357.17|355.17|9
1723367930000|2024-08-11 09:18:50|357.09|355.09|357.11|355.11|357.11|355.11|357.06|355.06|10
1723367940000|2024-08-11 09:19:00|357.12|355.12|357.11|355.11|357.18|355.18|357.09|355.09|17
1723367950000|2024-08-11 09:19:10|357.1|355.1|357.26|355.26|357.26|355.26|357.07|355.07|19
1723367960000|2024-08-11 09:19:20|357.28|355.28|357.25|355.25|357.29|355.29|357.21|355.21|20
1723367970000|2024-08-11 09:19:30|357.29|355.29|357.36|355.36|357.39|355.39|357.29|355.29|16
1723367980000|2024-08-11 09:19:40|357.38|355.38|357.37|355.37|357.38|355.38|357.33|355.33|12
1723367990000|2024-08-11 09:19:50|357.36|355.36|357.34|355.34|357.36|355.36|357.33|355.33|14
1723368000000|2024-08-11 09:20:00|357.35|355.35|357.55|355.55|357.57|355.57|357.35|355.35|21
1723368010000|2024-08-11 09:20:10|357.56|355.56|357.86|355.86|357.88|355.88|357.56|355.56|27
1723368020000|2024-08-11 09:20:20|357.83|355.83|357.86|355.86|357.86|355.86|357.82|355.82|12
1723368030000|2024-08-11 09:20:30|357.88|355.88|357.91|355.91|357.91|355.91|357.88|355.88|2
1723368040000|2024-08-11 09:20:40|357.94|355.94|359.15|357.15|359.41|357.41|357.94|355.94|37
1723368050000|2024-08-11 09:20:50|359.14|357.14|359.42|357.42|359.44|357.44|358.78|356.78|32
1723368060000|2024-08-11 09:21:00|359.43|357.43|359.64|357.64|359.64|357.64|359.36|357.36|30
1723368070000|2024-08-11 09:21:10|359.6|357.6|359.25|357.25|359.64|357.64|359.23|357.23|25
1723368080000|2024-08-11 09:21:20|359.26|357.26|359.36|357.36|359.46|357.46|359.25|357.25|29
1723368090000|2024-08-11 09:21:30|359.3|357.3|358.95|356.95|359.3|357.3|358.89|356.89|22
1723368100000|2024-08-11 09:21:40|358.94|356.94|358.61|356.61|358.94|356.94|358.58|356.58|28
1723368110000|2024-08-11 09:21:50|358.6|356.6|358.89|356.89|358.94|356.94|358.6|356.6|22
1723368120000|2024-08-11 09:22:00|358.87|356.87|358.26|356.26|358.87|356.87|358.26|356.26|22
1723368130000|2024-08-11 09:22:10|358.27|356.27|358.63|356.63|358.63|356.63|358.26|356.26|29
1723368140000|2024-08-11 09:22:20|358.64|356.64|358.8|356.8|358.8|356.8|358.58|356.58|26
1723368150000|2024-08-11 09:22:30|358.81|356.81|358.47|356.47|358.81|356.81|358.47|356.47|31
1723368160000|2024-08-11 09:22:40|358.45|356.45|358.45|356.45|358.45|356.45|358.28|356.28|25
1723368170000|2024-08-11 09:22:50|358.53|356.53|358.65|356.65|358.65|356.65|358.53|356.53|26
1723368180000|2024-08-11 09:23:00|358.64|356.64|358.35|356.35|358.64|356.64|358.32|356.32|26
1723368190000|2024-08-11 09:23:10|358.32|356.32|358.54|356.54|358.54|356.54|358.32|356.32|22
1723368200000|2024-08-11 09:23:20|358.52|356.52|358.68|356.68|358.76|356.76|358.52|356.52|29
1723368210000|2024-08-11 09:23:30|358.69|356.69|358.65|356.65|358.69|356.69|358.52|356.52|22
1723368220000|2024-08-11 09:23:40|358.64|356.64|358.62|356.62|358.66|356.66|358.6|356.6|27
1723368230000|2024-08-11 09:23:50|358.63|356.63|358.66|356.66|358.67|356.67|358.62|356.62|16
1723368240000|2024-08-11 09:24:00|358.67|356.67|359|357|359.07|357.07|358.66|356.66|30
1723368250000|2024-08-11 09:24:10|359.01|357.01|359.05|357.05|359.05|357.05|358.97|356.97|23
1723368260000|2024-08-11 09:24:20|359.06|357.06|359.04|357.04|359.15|357.15|358.99|356.99|26
1723368270000|2024-08-11 09:24:30|359.06|357.06|358.99|356.99|359.07|357.07|358.99|356.99|19
1723368280000|2024-08-11 09:24:40|358.98|356.98|358.58|356.58|358.98|356.98|358.58|356.58|22
1723368290000|2024-08-11 09:24:50|358.55|356.55|358.53|356.53|358.59|356.59|358.52|356.52|20
1723368300000|2024-08-11 09:25:00|358.52|356.52|358.49|356.49|358.65|356.65|358.49|356.49|26
1723368310000|2024-08-11 09:25:10|358.46|356.46|358.15|356.15|358.46|356.46|358.1|356.1|24
1723368320000|2024-08-11 09:25:20|358.16|356.16|358.29|356.29|358.32|356.32|358.09|356.09|22
1723368330000|2024-08-11 09:25:30|358.3|356.3|358.26|356.26|358.33|356.33|358.21|356.21|30
1723368340000|2024-08-11 09:25:40|358.25|356.25|357.94|355.94|358.25|356.25|357.94|355.94|25
1723368350000|2024-08-11 09:25:50|357.93|355.93|357.84|355.84|357.93|355.93|357.8|355.8|16
1723368360000|2024-08-11 09:26:00|357.83|355.83|357.75|355.75|357.93|355.93|357.75|355.75|25
1723368370000|2024-08-11 09:26:10|357.69|355.69|357.79|355.79|357.81|355.81|357.66|355.66|21
1723368380000|2024-08-11 09:26:20|357.81|355.81|357.92|355.92|357.97|355.97|357.79|355.79|20
1723368390000|2024-08-11 09:26:30|357.93|355.93|358.02|356.02|358.02|356.02|357.91|355.91|20
1723368400000|2024-08-11 09:26:40|358.03|356.03|358.09|356.09|358.11|356.11|358.01|356.01|17
1723368410000|2024-08-11 09:26:50|358.05|356.05|358.2|356.2|358.2|356.2|358.05|356.05|22
1723368420000|2024-08-11 09:27:00|358.18|356.18|358.02|356.02|358.34|356.34|358.02|356.02|25
1723368430000|2024-08-11 09:27:10|358.06|356.06|357.96|355.96|358.08|356.08|357.96|355.96|23
1723368440000|2024-08-11 09:27:20|357.95|355.95|357.75|355.75|357.95|355.95|357.7|355.7|24
1723368450000|2024-08-11 09:27:30|357.76|355.76|357.56|355.56|357.77|355.77|357.48|355.48|25
1723368460000|2024-08-11 09:27:40|357.58|355.58|357.69|355.69|357.69|355.69|357.52|355.52|23
1723368470000|2024-08-11 09:27:50|357.72|355.72|357.73|355.73|357.8|355.8|357.67|355.67|26
1723368480000|2024-08-11 09:28:00|357.72|355.72|357.72|355.72|357.82|355.82|357.7|355.7|24
1723368490000|2024-08-11 09:28:10|357.74|355.74|357.66|355.66|357.8|355.8|357.66|355.66|25
1723368500000|2024-08-11 09:28:20|357.64|355.64|357.63|355.63|357.64|355.64|357.5|355.5|24
1723368510000|2024-08-11 09:28:30|357.61|355.61|357.51|355.51|357.61|355.61|357.51|355.51|22
1723368520000|2024-08-11 09:28:40|357.49|355.49|357.61|355.61|357.62|355.62|357.49|355.49|17
1723368530000|2024-08-11 09:28:50|357.65|355.65|357.58|355.58|357.65|355.65|357.58|355.58|18
1723368540000|2024-08-11 09:29:00|357.57|355.57|357.63|355.63|357.66|355.66|357.56|355.56|18
1723368550000|2024-08-11 09:29:10|357.67|355.67|357.53|355.53|357.67|355.67|357.51|355.51|21
1723368560000|2024-08-11 09:29:20|357.57|355.57|357.52|355.52|357.59|355.59|357.51|355.51|16
1723368570000|2024-08-11 09:29:30|357.55|355.55|357.59|355.59|357.65|355.65|357.55|355.55|16
1723368580000|2024-08-11 09:29:40|357.62|355.62|357.67|355.67|357.69|355.69|357.61|355.61|16
1723368590000|2024-08-11 09:29:50|357.66|355.66|357.63|355.63|357.75|355.75|357.63|355.63|18
1723368600000|2024-08-11 09:30:00|357.62|355.62|357.73|355.73|357.87|355.87|357.62|355.62|29
1723368610000|2024-08-11 09:30:10|357.72|355.72|357.74|355.74|357.79|355.79|357.72|355.72|16
1723368620000|2024-08-11 09:30:20|357.76|355.76|357.79|355.79|357.8|355.8|357.73|355.73|14
1723368630000|2024-08-11 09:30:30|357.8|355.8|357.92|355.92|357.92|355.92|357.8|355.8|21
1723368640000|2024-08-11 09:30:40|357.91|355.91|358.04|356.04|358.07|356.07|357.91|355.91|16
1723368650000|2024-08-11 09:30:50|358|356|358.2|356.2|358.2|356.2|358|356|16
1723368660000|2024-08-11 09:31:00|358.21|356.21|358.2|356.2|358.26|356.26|358.19|356.19|17
1723368670000|2024-08-11 09:31:10|358.19|356.19|358.23|356.23|358.27|356.27|358.19|356.19|22
1723368680000|2024-08-11 09:31:20|358.24|356.24|358.24|356.24|358.25|356.25|358.22|356.22|14
1723368690000|2024-08-11 09:31:30|358.23|356.23|358.37|356.37|358.37|356.37|358.23|356.23|15
1723368700000|2024-08-11 09:31:40|358.38|356.38|358.49|356.49|358.49|356.49|358.37|356.37|16
1723368710000|2024-08-11 09:31:50|358.52|356.52|358.65|356.65|358.65|356.65|358.49|356.49|22
1723368720000|2024-08-11 09:32:00|358.64|356.64|358.4|356.4|358.64|356.64|358.4|356.4|22
1723368730000|2024-08-11 09:32:10|358.39|356.39|358.3|356.3|358.45|356.45|358.29|356.29|19
1723368740000|2024-08-11 09:32:20|358.27|356.27|358.19|356.19|358.27|356.27|358.19|356.19|5
1723368750000|2024-08-11 09:32:30|358.17|356.17|357.89|355.89|358.17|356.17|357.89|355.89|14
1723368760000|2024-08-11 09:32:40|357.84|355.84|357.86|355.86|357.88|355.88|357.84|355.84|14
1723368770000|2024-08-11 09:32:50|357.85|355.85|357.68|355.68|357.85|355.85|357.65|355.65|19
1723368780000|2024-08-11 09:33:00|357.67|355.67|357.37|355.37|357.67|355.67|357.34|355.34|23
1723368790000|2024-08-11 09:33:10|357.35|355.35|357.43|355.43|357.45|355.45|357.24|355.24|25
1723368800000|2024-08-11 09:33:20|357.44|355.44|357.43|355.43|357.49|355.49|357.37|355.37|26
1723368810000|2024-08-11 09:33:30|357.41|355.41|357.53|355.53|357.6|355.6|357.39|355.39|27
1723368820000|2024-08-11 09:33:40|357.54|355.54|357.44|355.44|357.56|355.56|357.44|355.44|23
1723368830000|2024-08-11 09:33:50|357.45|355.45|357.5|355.5|357.57|355.57|357.44|355.44|20
1723368840000|2024-08-11 09:34:00|357.45|355.45|357.43|355.43|357.56|355.56|357.43|355.43|34
1723368850000|2024-08-11 09:34:10|357.42|355.42|357.39|355.39|357.42|355.42|357.34|355.34|18
1723368860000|2024-08-11 09:34:20|357.38|355.38|357.22|355.22|357.38|355.38|357.2|355.2|18
1723368870000|2024-08-11 09:34:30|357.21|355.21|357.28|355.28|357.28|355.28|357.21|355.21|11
1723368880000|2024-08-11 09:34:40|357.31|355.31|357.31|355.31|357.49|355.49|357.29|355.29|26
1723368890000|2024-08-11 09:34:50|357.3|355.3|357.38|355.38|357.39|355.39|357.3|355.3|21
1723368900000|2024-08-11 09:35:00|357.37|355.37|357.58|355.58|357.58|355.58|357.35|355.35|19
1723368910000|2024-08-11 09:35:10|357.57|355.57|357.48|355.48|357.64|355.64|357.48|355.48|19
1723368920000|2024-08-11 09:35:20|357.44|355.44|357.42|355.42|357.48|355.48|357.38|355.38|17
1723368930000|2024-08-11 09:35:30|357.41|355.41|357.4|355.4|357.5|355.5|357.37|355.37|23
1723368940000|2024-08-11 09:35:40|357.41|355.41|357.34|355.34|357.42|355.42|357.33|355.33|17
1723368950000|2024-08-11 09:35:50|357.33|355.33|357.13|355.13|357.34|355.34|357.13|355.13|16
1723368960000|2024-08-11 09:36:00|357.14|355.14|357.1|355.1|357.21|355.21|357.05|355.05|17
1723368970000|2024-08-11 09:36:10|357.09|355.09|357.27|355.27|357.27|355.27|357.05|355.05|23
1723368980000|2024-08-11 09:36:20|357.28|355.28|357.22|355.22|357.34|355.34|357.22|355.22|21
1723368990000|2024-08-11 09:36:30|357.23|355.23|357.3|355.3|357.36|355.36|357.23|355.23|22
1723369000000|2024-08-11 09:36:40|357.29|355.29|357.2|355.2|357.34|355.34|357.2|355.2|20
1723369010000|2024-08-11 09:36:50|357.21|355.21|357.12|355.12|357.25|355.25|357.12|355.12|19
1723369020000|2024-08-11 09:37:00|357.13|355.13|357.11|355.11|357.18|355.18|357.02|355.02|24
1723369030000|2024-08-11 09:37:10|357.1|355.1|357.26|355.26|357.27|355.27|357.09|355.09|23
1723369040000|2024-08-11 09:37:20|357.27|355.27|357.31|355.31|357.33|355.33|357.26|355.26|22
1723369050000|2024-08-11 09:37:30|357.3|355.3|357.33|355.33|357.38|355.38|357.26|355.26|16
1723369060000|2024-08-11 09:37:40|357.35|355.35|357.26|355.26|357.36|355.36|357.26|355.26|21
1723369070000|2024-08-11 09:37:50|357.25|355.25|357.11|355.11|357.26|355.26|357.07|355.07|25
1723369080000|2024-08-11 09:38:00|357.09|355.09|356.72|354.72|357.12|355.12|356.72|354.72|27
1723369090000|2024-08-11 09:38:10|356.7|354.7|356.61|354.61|356.73|354.73|356.49|354.49|27
1723369100000|2024-08-11 09:38:20|356.57|354.57|356.29|354.29|356.57|354.57|356.29|354.29|24
1723369110000|2024-08-11 09:38:30|356.3|354.3|356.24|354.24|356.37|354.37|356.23|354.23|21
1723369120000|2024-08-11 09:38:40|356.23|354.23|355.95|353.95|356.28|354.28|355.95|353.95|26
1723369130000|2024-08-11 09:38:50|355.94|353.94|355.62|353.62|355.94|353.94|355.6|353.6|27
1723369140000|2024-08-11 09:39:00|355.56|353.56|355.27|353.27|355.58|353.58|355.15|353.15|27
1723369150000|2024-08-11 09:39:10|355.28|353.28|355.56|353.56|355.56|353.56|355.28|353.28|21
1723369160000|2024-08-11 09:39:20|355.57|353.57|355.66|353.66|355.72|353.72|355.57|353.57|20
1723369170000|2024-08-11 09:39:30|355.68|353.68|355.68|353.68|355.73|353.73|355.65|353.65|16
1723369180000|2024-08-11 09:39:40|355.69|353.69|355.8|353.8|355.81|353.81|355.68|353.68|17
1723369190000|2024-08-11 09:39:50|355.81|353.81|355.91|353.91|355.91|353.91|355.79|353.79|16
1723369200000|2024-08-11 09:40:00|355.92|353.92|356|354|356.15|354.15|355.92|353.92|25
1723369210000|2024-08-11 09:40:10|356.02|354.02|356.12|354.12|356.2|354.2|356.02|354.02|15
1723369220000|2024-08-11 09:40:20|356.13|354.13|356.09|354.09|356.2|354.2|356.08|354.08|23
1723369230000|2024-08-11 09:40:30|356.1|354.1|356.25|354.25|356.25|354.25|356.1|354.1|18
1723369240000|2024-08-11 09:40:40|356.27|354.27|356.35|354.35|356.39|354.39|356.24|354.24|10
1723369250000|2024-08-11 09:40:50|356.36|354.36|356.3|354.3|356.36|354.36|356.27|354.27|10
1723369260000|2024-08-11 09:41:00|356.34|354.34|356.28|354.28|356.41|354.41|356.21|354.21|26
1723369270000|2024-08-11 09:41:10|356.25|354.25|355.97|353.97|356.25|354.25|355.94|353.94|22
1723369280000|2024-08-11 09:41:20|355.99|353.99|355.93|353.93|356|354|355.92|353.92|26
1723369290000|2024-08-11 09:41:30|355.95|353.95|356.37|354.37|356.37|354.37|355.95|353.95|22
1723369300000|2024-08-11 09:41:40|356.38|354.38|356.22|354.22|356.38|354.38|356.22|354.22|20
1723369310000|2024-08-11 09:41:50|356.21|354.21|356.3|354.3|356.3|354.3|356.17|354.17|19
1723369320000|2024-08-11 09:42:00|356.34|354.34|356.09|354.09|356.36|354.36|356.08|354.08|24
1723369330000|2024-08-11 09:42:10|356.11|354.11|355.92|353.92|356.11|354.11|355.92|353.92|18
1723369340000|2024-08-11 09:42:20|355.89|353.89|355.8|353.8|355.94|353.94|355.79|353.79|15
1723369350000|2024-08-11 09:42:30|355.82|353.82|355.88|353.88|355.91|353.91|355.82|353.82|18
1723369360000|2024-08-11 09:42:40|355.91|353.91|355.87|353.87|355.95|353.95|355.86|353.86|21
1723369370000|2024-08-11 09:42:50|355.86|353.86|356.16|354.16|356.16|354.16|355.86|353.86|17
1723369380000|2024-08-11 09:43:00|356.15|354.15|356.11|354.11|356.16|354.16|356.06|354.06|19
1723369390000|2024-08-11 09:43:10|356.12|354.12|356.02|354.02|356.14|354.14|355.99|353.99|17
1723369400000|2024-08-11 09:43:20|356.01|354.01|355.99|353.99|356.04|354.04|355.99|353.99|19
1723369410000|2024-08-11 09:43:30|356|354|356.16|354.16|356.16|354.16|356|354|20
1723369420000|2024-08-11 09:43:40|356.15|354.15|356.1|354.1|356.16|354.16|356.1|354.1|8
1723369430000|2024-08-11 09:43:50|356.11|354.11|356.12|354.12|356.18|354.18|356.07|354.07|23
1723369440000|2024-08-11 09:44:00|356.11|354.11|355.94|353.94|356.11|354.11|355.93|353.93|20
1723369450000|2024-08-11 09:44:10|355.95|353.95|355.98|353.98|356|354|355.95|353.95|16
1723369460000|2024-08-11 09:44:20|355.97|353.97|356|354|356|354|355.95|353.95|16
1723369470000|2024-08-11 09:44:30|355.99|353.99|355.91|353.91|355.99|353.99|355.91|353.91|14
1723369480000|2024-08-11 09:44:40|355.92|353.92|355.91|353.91|355.92|353.92|355.86|353.86|17
1723369490000|2024-08-11 09:44:50|355.92|353.92|355.92|353.92|355.94|353.94|355.89|353.89|18
1723369500000|2024-08-11 09:45:00|355.91|353.91|356|354|356.07|354.07|355.85|353.85|19
1723369510000|2024-08-11 09:45:10|355.99|353.99|355.96|353.96|356.06|354.06|355.94|353.94|26
1723369520000|2024-08-11 09:45:20|355.94|353.94|355.86|353.86|355.94|353.94|355.84|353.84|20
1723369530000|2024-08-11 09:45:30|355.85|353.85|355.55|353.55|355.85|353.85|355.51|353.51|24
1723369540000|2024-08-11 09:45:40|355.5|353.5|355.67|353.67|355.67|353.67|355.34|353.34|26
1723369550000|2024-08-11 09:45:50|355.66|353.66|355.65|353.65|355.68|353.68|355.56|353.56|18
1723369560000|2024-08-11 09:46:00|355.68|353.68|355.55|353.55|355.77|353.77|355.52|353.52|27
1723369570000|2024-08-11 09:46:10|355.65|353.65|355.64|353.64|355.68|353.68|355.63|353.63|21
1723369580000|2024-08-11 09:46:20|355.63|353.63|355.48|353.48|355.65|353.65|355.48|353.48|23
1723369590000|2024-08-11 09:46:30|355.47|353.47|355.53|353.53|355.58|353.58|355.46|353.46|17
1723369600000|2024-08-11 09:46:40|355.51|353.51|355.74|353.74|355.74|353.74|355.48|353.48|23
1723369610000|2024-08-11 09:46:50|355.73|353.73|355.85|353.85|355.86|353.86|355.73|353.73|13
1723369620000|2024-08-11 09:47:00|355.86|353.86|355.95|353.95|355.95|353.95|355.83|353.83|16
1723369630000|2024-08-11 09:47:10|355.96|353.96|355.93|353.93|356.06|354.06|355.93|353.93|20
1723369640000|2024-08-11 09:47:20|355.92|353.92|355.62|353.62|355.92|353.92|355.62|353.62|22
1723369650000|2024-08-11 09:47:30|355.61|353.61|355.6|353.6|355.64|353.64|355.57|353.57|20
1723369660000|2024-08-11 09:47:40|355.59|353.59|355.95|353.95|355.95|353.95|355.56|353.56|20
1723369670000|2024-08-11 09:47:50|355.94|353.94|355.92|353.92|355.94|353.94|355.86|353.86|19
1723369680000|2024-08-11 09:48:00|355.88|353.88|355.88|353.88|355.94|353.94|355.84|353.84|24
1723369690000|2024-08-11 09:48:10|355.87|353.87|355.78|353.78|355.89|353.89|355.76|353.76|23
1723369700000|2024-08-11 09:48:20|355.77|353.77|355.95|353.95|355.95|353.95|355.74|353.74|22
1723369710000|2024-08-11 09:48:30|355.93|353.93|355.8|353.8|355.95|353.95|355.79|353.79|20
1723369720000|2024-08-11 09:48:40|355.79|353.79|355.71|353.71|355.8|353.8|355.7|353.7|11
1723369730000|2024-08-11 09:48:50|355.7|353.7|355.53|353.53|355.71|353.71|355.53|353.53|14
1723369740000|2024-08-11 09:49:00|355.52|353.52|355.47|353.47|355.6|353.6|355.4|353.4|25
1723369750000|2024-08-11 09:49:10|355.45|353.45|355.27|353.27|355.45|353.45|355.24|353.24|23
1723369760000|2024-08-11 09:49:20|355.26|353.26|355.29|353.29|355.37|353.37|355.25|353.25|19
1723369770000|2024-08-11 09:49:30|355.3|353.3|355.31|353.31|355.32|353.32|355.29|353.29|14
1723369780000|2024-08-11 09:49:40|355.38|353.38|355.59|353.59|355.62|353.62|355.38|353.38|22
1723369790000|2024-08-11 09:49:50|355.6|353.6|355.69|353.69|355.71|353.71|355.59|353.59|12
1723369800000|2024-08-11 09:50:00|355.68|353.68|355.72|353.72|355.76|353.76|355.66|353.66|19
1723369810000|2024-08-11 09:50:10|355.71|353.71|355.77|353.77|355.79|353.79|355.66|353.66|18
1723369820000|2024-08-11 09:50:20|355.76|353.76|355.71|353.71|355.79|353.79|355.7|353.7|18
1723369830000|2024-08-11 09:50:30|355.7|353.7|355.79|353.79|355.83|353.83|355.69|353.69|19
1723369840000|2024-08-11 09:50:40|355.8|353.8|355.75|353.75|355.88|353.88|355.74|353.74|20
1723369850000|2024-08-11 09:50:50|355.71|353.71|355.5|353.5|355.72|353.72|355.5|353.5|23
1723369860000|2024-08-11 09:51:00|355.48|353.48|355.25|353.25|355.49|353.49|355.2|353.2|27
1723369870000|2024-08-11 09:51:10|355.29|353.29|355.3|353.3|355.31|353.31|355.21|353.21|25
1723369880000|2024-08-11 09:51:20|355.31|353.31|355.25|353.25|355.32|353.32|355.12|353.12|24
1723369890000|2024-08-11 09:51:30|355.28|353.28|355.26|353.26|355.3|353.3|355.24|353.24|19
1723369900000|2024-08-11 09:51:40|355.25|353.25|355.41|353.41|355.41|353.41|355.23|353.23|10
1723369910000|2024-08-11 09:51:50|355.48|353.48|355.37|353.37|355.48|353.48|355.36|353.36|22
1723369920000|2024-08-11 09:52:00|355.35|353.35|355.19|353.19|355.35|353.35|355.18|353.18|24
1723369930000|2024-08-11 09:52:10|355.17|353.17|355.15|353.15|355.25|353.25|355.12|353.12|29
1723369940000|2024-08-11 09:52:20|355.14|353.14|355.23|353.23|355.25|353.25|355.11|353.11|26
1723369950000|2024-08-11 09:52:30|355.24|353.24|355.16|353.16|355.28|353.28|355.14|353.14|19
1723369960000|2024-08-11 09:52:40|355.17|353.17|355.13|353.13|355.2|353.2|355.11|353.11|18
1723369970000|2024-08-11 09:52:50|355.12|353.12|355.28|353.28|355.28|353.28|355.12|353.12|18
1723369980000|2024-08-11 09:53:00|355.24|353.24|355.09|353.09|355.24|353.24|355.09|353.09|16
1723369990000|2024-08-11 09:53:10|355.1|353.1|354.91|352.91|355.12|353.12|354.82|352.82|26
1723370000000|2024-08-11 09:53:20|354.9|352.9|354.81|352.81|354.92|352.92|354.79|352.79|19
1723370010000|2024-08-11 09:53:30|354.8|352.8|354.71|352.71|354.82|352.82|354.65|352.65|22
1723370020000|2024-08-11 09:53:40|354.7|352.7|354.56|352.56|354.83|352.83|354.54|352.54|27
1723370030000|2024-08-11 09:53:50|354.55|352.55|354.33|352.33|354.55|352.55|354.32|352.32|24
1723370040000|2024-08-11 09:54:00|354.32|352.32|354.19|352.19|354.34|352.34|354.19|352.19|23
1723370050000|2024-08-11 09:54:10|354.2|352.2|354.53|352.53|354.53|352.53|354.17|352.17|19
1723370060000|2024-08-11 09:54:20|354.6|352.6|354.69|352.69|354.7|352.7|354.59|352.59|22
1723370070000|2024-08-11 09:54:30|354.7|352.7|354.93|352.93|354.94|352.94|354.7|352.7|21
1723370080000|2024-08-11 09:54:40|354.94|352.94|354.98|352.98|355|353|354.89|352.89|18
1723370090000|2024-08-11 09:54:50|354.99|352.99|354.92|352.92|355|353|354.92|352.92|17
1723370100000|2024-08-11 09:55:00|354.91|352.91|355.2|353.2|355.2|353.2|354.91|352.91|28
1723370110000|2024-08-11 09:55:10|355.18|353.18|355.19|353.19|355.23|353.23|355.15|353.15|29
1723370120000|2024-08-11 09:55:20|355.18|353.18|355.08|353.08|355.22|353.22|355.08|353.08|20
1723370130000|2024-08-11 09:55:30|355.05|353.05|354.97|352.97|355.05|353.05|354.92|352.92|21
1723370140000|2024-08-11 09:55:40|355.02|353.02|355.2|353.2|355.21|353.21|354.98|352.98|22
1723370150000|2024-08-11 09:55:50|355.19|353.19|355.29|353.29|355.34|353.34|355.19|353.19|18
1723370160000|2024-08-11 09:56:00|355.26|353.26|355.31|353.31|355.33|353.33|355.25|353.25|22
1723370170000|2024-08-11 09:56:10|355.3|353.3|355.32|353.32|355.33|353.33|355.23|353.23|18
1723370180000|2024-08-11 09:56:20|355.3|353.3|355.19|353.19|355.3|353.3|355.19|353.19|12
1723370190000|2024-08-11 09:56:30|355.22|353.22|355.35|353.35|355.35|353.35|355.2|353.2|10
1723370200000|2024-08-11 09:56:40|355.39|353.39|355.39|353.39|355.4|353.4|355.36|353.36|6
1723370210000|2024-08-11 09:56:50|355.42|353.42|355.5|353.5|355.53|353.53|355.42|353.42|19
1723370220000|2024-08-11 09:57:00|355.51|353.51|355.36|353.36|355.52|353.52|355.29|353.29|21
1723370230000|2024-08-11 09:57:10|355.38|353.38|355.19|353.19|355.38|353.38|355.18|353.18|12
1723370240000|2024-08-11 09:57:20|355.2|353.2|355.2|353.2|355.28|353.28|355.2|353.2|18
1723370250000|2024-08-11 09:57:30|355.21|353.21|355.22|353.22|355.23|353.23|355.21|353.21|5
1723370260000|2024-08-11 09:57:40|355.21|353.21|355.38|353.38|355.41|353.41|355.18|353.18|16
1723370270000|2024-08-11 09:57:50|355.39|353.39|355.32|353.32|355.41|353.41|355.32|353.32|7
1723370280000|2024-08-11 09:58:00|355.3|353.3|355.19|353.19|355.31|353.31|355.19|353.19|10
1723370290000|2024-08-11 09:58:10|355.21|353.21|355.11|353.11|355.21|353.21|355.1|353.1|13
1723370300000|2024-08-11 09:58:20|355.14|353.14|355.1|353.1|355.17|353.17|355.1|353.1|17
1723370310000|2024-08-11 09:58:30|355.11|353.11|355.07|353.07|355.11|353.11|354.94|352.94|17
1723370320000|2024-08-11 09:58:40|355.03|353.03|355.11|353.11|355.11|353.11|355.03|353.03|14
1723370330000|2024-08-11 09:58:50|355.1|353.1|355.16|353.16|355.17|353.17|355.07|353.07|15
1723370340000|2024-08-11 09:59:00|355.17|353.17|355.13|353.13|355.17|353.17|355.09|353.09|11
1723370350000|2024-08-11 09:59:10|355.14|353.14|355.11|353.11|355.19|353.19|355.11|353.11|21
1723370360000|2024-08-11 09:59:20|355.1|353.1|355.15|353.15|355.16|353.16|355.09|353.09|14
1723370370000|2024-08-11 09:59:30|355.13|353.13|355.17|353.17|355.18|353.18|355.11|353.11|12
1723370380000|2024-08-11 09:59:40|355.16|353.16|355.18|353.18|355.18|353.18|355.1|353.1|18
1723370390000|2024-08-11 09:59:50|355.17|353.17|355.16|353.16|355.22|353.22|355.14|353.14|15
1723370400000|2024-08-11 10:00:00|355.17|353.17|355.08|353.08|355.22|353.22|355.08|353.08|12
1723370410000|2024-08-11 10:00:10|355.07|353.07|354.98|352.98|355.07|353.07|354.98|352.98|17
1723370420000|2024-08-11 10:00:20|354.97|352.97|354.91|352.91|355.07|353.07|354.91|352.91|22
1723370430000|2024-08-11 10:00:30|354.89|352.89|354.6|352.6|354.89|352.89|354.6|352.6|22
1723370440000|2024-08-11 10:00:40|354.59|352.59|354.6|352.6|354.8|352.8|354.59|352.59|24
1723370450000|2024-08-11 10:00:50|354.59|352.59|354.58|352.58|354.63|352.63|354.48|352.48|20
1723370460000|2024-08-11 10:01:00|354.55|352.55|354.5|352.5|354.63|352.63|354.5|352.5|24
1723370470000|2024-08-11 10:01:10|354.49|352.49|354.52|352.52|354.53|352.53|354.39|352.39|26
1723370480000|2024-08-11 10:01:20|354.51|352.51|354.51|352.51|354.57|352.57|354.42|352.42|27
1723370490000|2024-08-11 10:01:30|354.52|352.52|354.71|352.71|354.74|352.74|354.52|352.52|24
1723370500000|2024-08-11 10:01:40|354.72|352.72|354.64|352.64|354.76|352.76|354.62|352.62|22
1723370510000|2024-08-11 10:01:50|354.66|352.66|354.64|352.64|354.71|352.71|354.63|352.63|22
1723370520000|2024-08-11 10:02:00|354.63|352.63|354.57|352.57|354.63|352.63|354.53|352.53|25
1723370530000|2024-08-11 10:02:10|354.54|352.54|354.51|352.51|354.54|352.54|354.4|352.4|26
1723370540000|2024-08-11 10:02:20|354.5|352.5|354.41|352.41|354.55|352.55|354.4|352.4|15
1723370550000|2024-08-11 10:02:30|354.49|352.49|354.56|352.56|354.56|352.56|354.42|352.42|24
1723370560000|2024-08-11 10:02:40|354.58|352.58|354.51|352.51|354.69|352.69|354.49|352.49|27
1723370570000|2024-08-11 10:02:50|354.52|352.52|354.47|352.47|354.54|352.54|354.45|352.45|15
1723370580000|2024-08-11 10:03:00|354.46|352.46|354.31|352.31|354.46|352.46|354.31|352.31|17
1723370590000|2024-08-11 10:03:10|354.3|352.3|354.34|352.34|354.35|352.35|354.21|352.21|16
1723370600000|2024-08-11 10:03:20|354.33|352.33|354.45|352.45|354.45|352.45|354.3|352.3|20
1723370610000|2024-08-11 10:03:30|354.49|352.49|354.42|352.42|354.54|352.54|354.4|352.4|25
1723370620000|2024-08-11 10:03:40|354.43|352.43|354.4|352.4|354.51|352.51|354.34|352.34|20
1723370630000|2024-08-11 10:03:50|354.41|352.41|354.21|352.21|354.41|352.41|354.19|352.19|16
1723370640000|2024-08-11 10:04:00|354.2|352.2|354.17|352.17|354.21|352.21|354.12|352.12|15
1723370650000|2024-08-11 10:04:10|354.2|352.2|353.95|351.95|354.22|352.22|353.95|351.95|20
1723370660000|2024-08-11 10:04:20|353.94|351.94|354.01|352.01|354.01|352.01|353.94|351.94|24
1723370670000|2024-08-11 10:04:30|354.02|352.02|354.01|352.01|354.08|352.08|353.98|351.98|26
1723370680000|2024-08-11 10:04:40|354.02|352.02|353.78|351.78|354.02|352.02|353.78|351.78|26
1723370690000|2024-08-11 10:04:50|353.74|351.74|353.98|351.98|354.03|352.03|353.74|351.74|26
1723370700000|2024-08-11 10:05:00|353.97|351.97|354.07|352.07|354.09|352.09|353.92|351.92|27
1723370710000|2024-08-11 10:05:10|354.06|352.06|354.24|352.24|354.25|352.25|354.05|352.05|20
1723370720000|2024-08-11 10:05:20|354.23|352.23|354.2|352.2|354.32|352.32|354.2|352.2|22
1723370730000|2024-08-11 10:05:30|354.19|352.19|354.2|352.2|354.26|352.26|354.15|352.15|15
1723370740000|2024-08-11 10:05:40|354.25|352.25|354.3|352.3|354.3|352.3|354.17|352.17|26
1723370750000|2024-08-11 10:05:50|354.31|352.31|354.19|352.19|354.34|352.34|354.16|352.16|25
1723370760000|2024-08-11 10:06:00|354.21|352.21|354.48|352.48|354.48|352.48|354.21|352.21|25
1723370770000|2024-08-11 10:06:10|354.43|352.43|354.42|352.42|354.52|352.52|354.41|352.41|23
1723370780000|2024-08-11 10:06:20|354.43|352.43|354.48|352.48|354.49|352.49|354.32|352.32|22
1723370790000|2024-08-11 10:06:30|354.49|352.49|354.27|352.27|354.49|352.49|354.25|352.25|19
1723370800000|2024-08-11 10:06:40|354.26|352.26|354.39|352.39|354.39|352.39|354.26|352.26|15
1723370810000|2024-08-11 10:06:50|354.4|352.4|354.2|352.2|354.5|352.5|354.2|352.2|23
1723370820000|2024-08-11 10:07:00|354.22|352.22|354.12|352.12|354.22|352.22|354.09|352.09|23
1723370830000|2024-08-11 10:07:10|354.11|352.11|354.26|352.26|354.3|352.3|354.11|352.11|24
1723370840000|2024-08-11 10:07:20|354.24|352.24|354.17|352.17|354.24|352.24|354.1|352.1|21
1723370850000|2024-08-11 10:07:30|354.18|352.18|354.25|352.25|354.25|352.25|354.17|352.17|18
1723370860000|2024-08-11 10:07:40|354.24|352.24|354.27|352.27|354.28|352.28|354.13|352.13|21
1723370870000|2024-08-11 10:07:50|354.28|352.28|354.41|352.41|354.45|352.45|354.28|352.28|21
1723370880000|2024-08-11 10:08:00|354.42|352.42|354.59|352.59|354.59|352.59|354.42|352.42|23
1723370890000|2024-08-11 10:08:10|354.58|352.58|354.6|352.6|354.61|352.61|354.57|352.57|15
1723370900000|2024-08-11 10:08:20|354.61|352.61|354.65|352.65|354.65|352.65|354.57|352.57|21
1723370910000|2024-08-11 10:08:30|354.64|352.64|354.64|352.64|354.65|352.65|354.58|352.58|21
1723370920000|2024-08-11 10:08:40|354.65|352.65|354.52|352.52|354.65|352.65|354.52|352.52|15
1723370930000|2024-08-11 10:08:50|354.5|352.5|354.5|352.5|354.53|352.53|354.48|352.48|19
1723370940000|2024-08-11 10:09:00|354.58|352.58|354.64|352.64|354.67|352.67|354.58|352.58|19
1723370950000|2024-08-11 10:09:10|354.65|352.65|354.75|352.75|354.82|352.82|354.65|352.65|16
1723370960000|2024-08-11 10:09:20|354.76|352.76|354.81|352.81|354.83|352.83|354.76|352.76|20
1723370970000|2024-08-11 10:09:30|354.8|352.8|354.97|352.97|355|353|354.8|352.8|18
1723370980000|2024-08-11 10:09:40|354.96|352.96|355.02|353.02|355.02|353.02|354.9|352.9|20
1723370990000|2024-08-11 10:09:50|355.01|353.01|354.96|352.96|355.01|353.01|354.93|352.93|13
1723371000000|2024-08-11 10:10:00|354.98|352.98|355.33|353.33|355.33|353.33|354.98|352.98|22
1723371010000|2024-08-11 10:10:10|355.35|353.35|355.4|353.4|355.4|353.4|355.25|353.25|24
1723371020000|2024-08-11 10:10:20|355.39|353.39|355.31|353.31|355.43|353.43|355.31|353.31|20
1723371030000|2024-08-11 10:10:30|355.3|353.3|355.4|353.4|355.4|353.4|355.25|353.25|14
1723371040000|2024-08-11 10:10:40|355.39|353.39|355.41|353.41|355.43|353.43|355.35|353.35|18
1723371050000|2024-08-11 10:10:50|355.4|353.4|355.47|353.47|355.49|353.49|355.4|353.4|17
1723371060000|2024-08-11 10:11:00|355.46|353.46|355.39|353.39|355.48|353.48|355.39|353.39|19
1723371070000|2024-08-11 10:11:10|355.42|353.42|355.35|353.35|355.51|353.51|355.35|353.35|24
1723371080000|2024-08-11 10:11:20|355.37|353.37|355.41|353.41|355.43|353.43|355.37|353.37|13
1723371090000|2024-08-11 10:11:30|355.43|353.43|355.36|353.36|355.46|353.46|355.33|353.33|23
1723371100000|2024-08-11 10:11:40|355.35|353.35|355.46|353.46|355.48|353.48|355.34|353.34|16
1723371110000|2024-08-11 10:11:50|355.44|353.44|355.51|353.51|355.55|353.55|355.44|353.44|16
1723371120000|2024-08-11 10:12:00|355.5|353.5|355.47|353.47|355.52|353.52|355.47|353.47|15
1723371130000|2024-08-11 10:12:10|355.49|353.49|355.51|353.51|355.53|353.53|355.45|353.45|16
1723371140000|2024-08-11 10:12:20|355.5|353.5|355.55|353.55|355.55|353.55|355.48|353.48|16
1723371150000|2024-08-11 10:12:30|355.54|353.54|355.43|353.43|355.55|353.55|355.43|353.43|16
1723371160000|2024-08-11 10:12:40|355.42|353.42|355.43|353.43|355.46|353.46|355.41|353.41|16
1723371170000|2024-08-11 10:12:50|355.44|353.44|355.6|353.6|355.6|353.6|355.43|353.43|23
1723371180000|2024-08-11 10:13:00|355.61|353.61|355.66|353.66|355.66|353.66|355.6|353.6|15
1723371190000|2024-08-11 10:13:10|355.65|353.65|355.76|353.76|355.76|353.76|355.65|353.65|10
1723371200000|2024-08-11 10:13:20|355.75|353.75|355.91|353.91|355.93|353.93|355.69|353.69|20
1723371210000|2024-08-11 10:13:30|355.92|353.92|356.08|354.08|356.09|354.09|355.92|353.92|21
1723371220000|2024-08-11 10:13:40|356.1|354.1|356.06|354.06|356.17|354.17|356.05|354.05|17
1723371230000|2024-08-11 10:13:50|356.08|354.08|355.98|353.98|356.09|354.09|355.98|353.98|16
1723371240000|2024-08-11 10:14:00|355.97|353.97|355.76|353.76|355.97|353.97|355.76|353.76|11
1723371250000|2024-08-11 10:14:10|355.73|353.73|355.67|353.67|355.78|353.78|355.67|353.67|13
1723371260000|2024-08-11 10:14:20|355.66|353.66|355.65|353.65|355.66|353.66|355.63|353.63|10
1723371270000|2024-08-11 10:14:30|355.64|353.64|355.57|353.57|355.65|353.65|355.55|353.55|18
1723371280000|2024-08-11 10:14:40|355.56|353.56|355.62|353.62|355.62|353.62|355.48|353.48|15
1723371290000|2024-08-11 10:14:50|355.63|353.63|355.59|353.59|355.63|353.63|355.54|353.54|17
1723371300000|2024-08-11 10:15:00|355.6|353.6|355.55|353.55|355.61|353.61|355.53|353.53|14
1723371310000|2024-08-11 10:15:10|355.56|353.56|355.55|353.55|355.57|353.57|355.54|353.54|11
1723371320000|2024-08-11 10:15:20|355.54|353.54|355.65|353.65|355.76|353.76|355.54|353.54|17
1723371330000|2024-08-11 10:15:30|355.67|353.67|355.73|353.73|355.78|353.78|355.67|353.67|15
1723371340000|2024-08-11 10:15:40|355.79|353.79|355.8|353.8|355.85|353.85|355.74|353.74|18
1723371350000|2024-08-11 10:15:50|355.81|353.81|355.82|353.82|355.85|353.85|355.77|353.77|16
1723371360000|2024-08-11 10:16:00|355.81|353.81|355.76|353.76|355.86|353.86|355.75|353.75|21
1723371370000|2024-08-11 10:16:10|355.77|353.77|355.76|353.76|355.83|353.83|355.75|353.75|17
1723371380000|2024-08-11 10:16:20|355.77|353.77|355.76|353.76|355.79|353.79|355.73|353.73|12
1723371390000|2024-08-11 10:16:30|355.75|353.75|355.78|353.78|355.79|353.79|355.74|353.74|10
1723371400000|2024-08-11 10:16:40|355.77|353.77|355.78|353.78|355.78|353.78|355.76|353.76|6
1723371410000|2024-08-11 10:16:50|355.77|353.77|355.76|353.76|355.8|353.8|355.75|353.75|19
1723371420000|2024-08-11 10:17:00|355.77|353.77|355.62|353.62|355.78|353.78|355.62|353.62|17
1723371430000|2024-08-11 10:17:10|355.58|353.58|355.46|353.46|355.58|353.58|355.46|353.46|19
1723371440000|2024-08-11 10:17:20|355.45|353.45|355.66|353.66|355.66|353.66|355.44|353.44|20
1723371450000|2024-08-11 10:17:30|355.69|353.69|355.89|353.89|355.93|353.93|355.69|353.69|21
1723371460000|2024-08-11 10:17:40|355.88|353.88|355.88|353.88|355.91|353.91|355.86|353.86|11
1723371470000|2024-08-11 10:17:50|355.91|353.91|355.9|353.9|355.91|353.91|355.88|353.88|12
1723371480000|2024-08-11 10:18:00|355.91|353.91|355.71|353.71|355.91|353.91|355.68|353.68|19
1723371490000|2024-08-11 10:18:10|355.7|353.7|355.74|353.74|355.76|353.76|355.7|353.7|16
1723371500000|2024-08-11 10:18:20|355.73|353.73|355.73|353.73|355.76|353.76|355.67|353.67|16
1723371510000|2024-08-11 10:18:30|355.72|353.72|355.84|353.84|355.84|353.84|355.66|353.66|20
1723371520000|2024-08-11 10:18:40|355.83|353.83|355.89|353.89|355.9|353.9|355.83|353.83|12
1723371530000|2024-08-11 10:18:50|355.88|353.88|355.9|353.9|355.93|353.93|355.84|353.84|20
1723371540000|2024-08-11 10:19:00|355.89|353.89|355.91|353.91|355.94|353.94|355.89|353.89|14
1723371550000|2024-08-11 10:19:10|355.9|353.9|355.8|353.8|355.91|353.91|355.8|353.8|9
1723371560000|2024-08-11 10:19:20|355.79|353.79|355.8|353.8|355.83|353.83|355.77|353.77|15
1723371570000|2024-08-11 10:19:30|355.79|353.79|355.88|353.88|355.91|353.91|355.79|353.79|12
1723371580000|2024-08-11 10:19:40|355.87|353.87|355.73|353.73|355.87|353.87|355.61|353.61|23
1723371590000|2024-08-11 10:19:50|355.72|353.72|355.65|353.65|355.74|353.74|355.65|353.65|20
1723371600000|2024-08-11 10:20:00|355.61|353.61|355.48|353.48|355.61|353.61|355.48|353.48|21
1723371610000|2024-08-11 10:20:10|355.49|353.49|355.35|353.35|355.49|353.49|355.35|353.35|14
1723371620000|2024-08-11 10:20:20|355.34|353.34|355.2|353.2|355.34|353.34|355.2|353.2|18
1723371630000|2024-08-11 10:20:30|355.19|353.19|355.18|353.18|355.22|353.22|355.09|353.09|23
1723371640000|2024-08-11 10:20:40|355.19|353.19|355.38|353.38|355.41|353.41|355.16|353.16|25
1723371650000|2024-08-11 10:20:50|355.37|353.37|355.47|353.47|355.53|353.53|355.36|353.36|17
1723371660000|2024-08-11 10:21:00|355.45|353.45|355.29|353.29|355.48|353.48|355.27|353.27|18
1723371670000|2024-08-11 10:21:10|355.32|353.32|355.52|353.52|355.53|353.53|355.28|353.28|22
1723371680000|2024-08-11 10:21:20|355.51|353.51|355.46|353.46|355.52|353.52|355.46|353.46|20
1723371690000|2024-08-11 10:21:30|355.45|353.45|355.48|353.48|355.5|353.5|355.42|353.42|21
1723371700000|2024-08-11 10:21:40|355.47|353.47|355.4|353.4|355.47|353.47|355.34|353.34|24
1723371710000|2024-08-11 10:21:50|355.41|353.41|355.51|353.51|355.52|353.52|355.41|353.41|20
1723371720000|2024-08-11 10:22:00|355.52|353.52|355.42|353.42|355.53|353.53|355.42|353.42|16
1723371730000|2024-08-11 10:22:10|355.39|353.39|355.32|353.32|355.39|353.39|355.31|353.31|20
1723371740000|2024-08-11 10:22:20|355.34|353.34|355.42|353.42|355.42|353.42|355.3|353.3|16
1723371750000|2024-08-11 10:22:30|355.41|353.41|355.39|353.39|355.43|353.43|355.34|353.34|15
1723371760000|2024-08-11 10:22:40|355.38|353.38|355.57|353.57|355.57|353.57|355.38|353.38|17
1723371770000|2024-08-11 10:22:50|355.58|353.58|355.77|353.77|355.78|353.78|355.58|353.58|19
1723371780000|2024-08-11 10:23:00|355.76|353.76|355.72|353.72|355.76|353.76|355.69|353.69|17
1723371790000|2024-08-11 10:23:10|355.71|353.71|355.81|353.81|355.84|353.84|355.7|353.7|21
1723371800000|2024-08-11 10:23:20|355.83|353.83|355.82|353.82|355.88|353.88|355.82|353.82|10
1723371810000|2024-08-11 10:23:30|355.83|353.83|355.83|353.83|355.84|353.84|355.82|353.82|10
1723371820000|2024-08-11 10:23:40|355.82|353.82|355.82|353.82|355.83|353.83|355.82|353.82|11
1723371830000|2024-08-11 10:23:50|355.83|353.83|355.8|353.8|355.83|353.83|355.8|353.8|11
1723371840000|2024-08-11 10:24:00|355.81|353.81|355.81|353.81|355.84|353.84|355.8|353.8|11
1723371850000|2024-08-11 10:24:10|355.82|353.82|355.76|353.76|355.82|353.82|355.75|353.75|12
1723371860000|2024-08-11 10:24:20|355.77|353.77|355.74|353.74|355.77|353.77|355.74|353.74|5
1723371870000|2024-08-11 10:24:30|355.76|353.76|355.78|353.78|355.8|353.8|355.75|353.75|12
1723371880000|2024-08-11 10:24:40|355.77|353.77|355.57|353.57|355.78|353.78|355.57|353.57|18
1723371890000|2024-08-11 10:24:50|355.56|353.56|355.38|353.38|355.56|353.56|355.36|353.36|17
1723371900000|2024-08-11 10:25:00|355.39|353.39|355.27|353.27|355.39|353.39|355.26|353.26|19
1723371910000|2024-08-11 10:25:10|355.28|353.28|355.29|353.29|355.29|353.29|355.11|353.11|22
1723371920000|2024-08-11 10:25:20|355.3|353.3|355.35|353.35|355.47|353.47|355.3|353.3|23
1723371930000|2024-08-11 10:25:30|355.36|353.36|355.36|353.36|355.43|353.43|355.34|353.34|19
1723371940000|2024-08-11 10:25:40|355.31|353.31|355.27|353.27|355.31|353.31|355.26|353.26|14
1723371950000|2024-08-11 10:25:50|355.26|353.26|355.32|353.32|355.33|353.33|355.21|353.21|18
1723371960000|2024-08-11 10:26:00|355.33|353.33|355.35|353.35|355.4|353.4|355.3|353.3|24
1723371970000|2024-08-11 10:26:10|355.34|353.34|355.34|353.34|355.41|353.41|355.32|353.32|19
1723371980000|2024-08-11 10:26:20|355.35|353.35|355.32|353.32|355.4|353.4|355.32|353.32|18
1723371990000|2024-08-11 10:26:30|355.33|353.33|355.35|353.35|355.39|353.39|355.31|353.31|20
1723372000000|2024-08-11 10:26:40|355.34|353.34|355.46|353.46|355.53|353.53|355.34|353.34|17
1723372010000|2024-08-11 10:26:50|355.45|353.45|355.34|353.34|355.46|353.46|355.34|353.34|13
1723372020000|2024-08-11 10:27:00|355.33|353.33|355.44|353.44|355.44|353.44|355.29|353.29|15
1723372030000|2024-08-11 10:27:10|355.43|353.43|355.38|353.38|355.43|353.43|355.38|353.38|10
1723372040000|2024-08-11 10:27:20|355.36|353.36|355.35|353.35|355.38|353.38|355.29|353.29|13
1723372050000|2024-08-11 10:27:30|355.36|353.36|355.29|353.29|355.36|353.36|355.29|353.29|15
1723372060000|2024-08-11 10:27:40|355.3|353.3|355.36|353.36|355.36|353.36|355.28|353.28|11
1723372070000|2024-08-11 10:27:50|355.37|353.37|355.43|353.43|355.45|353.45|355.36|353.36|15
1723372080000|2024-08-11 10:28:00|355.44|353.44|355.57|353.57|355.57|353.57|355.44|353.44|17
1723372090000|2024-08-11 10:28:10|355.61|353.61|355.63|353.63|355.66|353.66|355.6|353.6|19
1723372100000|2024-08-11 10:28:20|355.64|353.64|355.63|353.63|355.67|353.67|355.61|353.61|15
1723372110000|2024-08-11 10:28:30|355.64|353.64|355.64|353.64|355.65|353.65|355.63|353.63|9
1723372120000|2024-08-11 10:28:40|355.67|353.67|355.69|353.69|355.72|353.72|355.66|353.66|6
1723372130000|2024-08-11 10:28:50|355.68|353.68|355.62|353.62|355.69|353.69|355.6|353.6|11
1723372140000|2024-08-11 10:29:00|355.61|353.61|355.61|353.61|355.63|353.63|355.6|353.6|11
1723372150000|2024-08-11 10:29:10|355.6|353.6|355.62|353.62|355.69|353.69|355.6|353.6|15
1723372160000|2024-08-11 10:29:20|355.61|353.61|355.62|353.62|355.64|353.64|355.58|353.58|12
1723372170000|2024-08-11 10:29:30|355.63|353.63|355.7|353.7|355.7|353.7|355.63|353.63|4
1723372180000|2024-08-11 10:29:40|355.75|353.75|355.6|353.6|355.75|353.75|355.6|353.6|19
1723372190000|2024-08-11 10:29:50|355.58|353.58|355.5|353.5|355.63|353.63|355.5|353.5|15
1723372200000|2024-08-11 10:30:00|355.52|353.52|355.58|353.58|355.61|353.61|355.47|353.47|21
1723372210000|2024-08-11 10:30:10|355.57|353.57|355.45|353.45|355.63|353.63|355.45|353.45|17
1723372220000|2024-08-11 10:30:20|355.46|353.46|355.48|353.48|355.49|353.49|355.39|353.39|22
1723372230000|2024-08-11 10:30:30|355.47|353.47|355.44|353.44|355.47|353.47|355.38|353.38|16
1723372240000|2024-08-11 10:30:40|355.41|353.41|355.28|353.28|355.42|353.42|355.25|353.25|21
1723372250000|2024-08-11 10:30:50|355.27|353.27|355.21|353.21|355.27|353.27|355.2|353.2|16
1723372260000|2024-08-11 10:31:00|355.22|353.22|355.4|353.4|355.41|353.41|355.22|353.22|19
1723372270000|2024-08-11 10:31:10|355.39|353.39|355.42|353.42|355.43|353.43|355.38|353.38|8
1723372280000|2024-08-11 10:31:20|355.41|353.41|355.41|353.41|355.41|353.41|355.37|353.37|8
1723372290000|2024-08-11 10:31:30|355.4|353.4|355.44|353.44|355.52|353.52|355.4|353.4|16
1723372300000|2024-08-11 10:31:40|355.41|353.41|355.47|353.47|355.5|353.5|355.4|353.4|20
1723372310000|2024-08-11 10:31:50|355.46|353.46|355.5|353.5|355.5|353.5|355.46|353.46|12
1723372320000|2024-08-11 10:32:00|355.48|353.48|355.51|353.51|355.52|353.52|355.44|353.44|18
1723372330000|2024-08-11 10:32:10|355.5|353.5|355.5|353.5|355.52|353.52|355.47|353.47|12
1723372340000|2024-08-11 10:32:20|355.49|353.49|355.74|353.74|355.77|353.77|355.49|353.49|15
1723372350000|2024-08-11 10:32:30|355.73|353.73|355.82|353.82|355.83|353.83|355.69|353.69|16
1723372360000|2024-08-11 10:32:40|355.85|353.85|355.87|353.87|355.93|353.93|355.79|353.79|15
1723372370000|2024-08-11 10:32:50|355.88|353.88|355.75|353.75|355.94|353.94|355.75|353.75|21
1723372380000|2024-08-11 10:33:00|355.74|353.74|355.71|353.71|355.76|353.76|355.68|353.68|21
1723372390000|2024-08-11 10:33:10|355.72|353.72|355.75|353.75|355.75|353.75|355.7|353.7|12
1723372400000|2024-08-11 10:33:20|355.76|353.76|355.76|353.76|355.8|353.8|355.74|353.74|24
1723372410000|2024-08-11 10:33:30|355.72|353.72|355.61|353.61|355.72|353.72|355.61|353.61|15
1723372420000|2024-08-11 10:33:40|355.59|353.59|355.5|353.5|355.6|353.6|355.46|353.46|18
1723372430000|2024-08-11 10:33:50|355.55|353.55|355.48|353.48|355.58|353.58|355.44|353.44|22
1723372440000|2024-08-11 10:34:00|355.47|353.47|355.34|353.34|355.47|353.47|355.34|353.34|12
1723372450000|2024-08-11 10:34:10|355.33|353.33|355.36|353.36|355.43|353.43|355.32|353.32|14
1723372460000|2024-08-11 10:34:20|355.35|353.35|355.42|353.42|355.42|353.42|355.29|353.29|22
1723372470000|2024-08-11 10:34:30|355.41|353.41|355.42|353.42|355.44|353.44|355.41|353.41|10
1723372480000|2024-08-11 10:34:40|355.41|353.41|355.4|353.4|355.44|353.44|355.39|353.39|10
1723372490000|2024-08-11 10:34:50|355.43|353.43|355.42|353.42|355.45|353.45|355.4|353.4|15
1723372500000|2024-08-11 10:35:00|355.4|353.4|355.34|353.34|355.4|353.4|355.28|353.28|15
1723372510000|2024-08-11 10:35:10|355.35|353.35|355.41|353.41|355.43|353.43|355.35|353.35|22
1723372520000|2024-08-11 10:35:20|355.4|353.4|355.38|353.38|355.4|353.4|355.3|353.3|18
1723372530000|2024-08-11 10:35:30|355.36|353.36|355.29|353.29|355.36|353.36|355.26|353.26|19
1723372540000|2024-08-11 10:35:40|355.28|353.28|355.23|353.23|355.29|353.29|355.23|353.23|14
1723372550000|2024-08-11 10:35:50|355.22|353.22|355.28|353.28|355.31|353.31|355.19|353.19|16
1723372560000|2024-08-11 10:36:00|355.26|353.26|355.14|353.14|355.26|353.26|355.13|353.13|19
1723372570000|2024-08-11 10:36:10|355.12|353.12|355.13|353.13|355.14|353.14|355.07|353.07|26
1723372580000|2024-08-11 10:36:20|355.12|353.12|355.29|353.29|355.31|353.31|355.07|353.07|22
1723372590000|2024-08-11 10:36:30|355.3|353.3|355.08|353.08|355.32|353.32|354.99|352.99|19
1723372600000|2024-08-11 10:36:40|355.09|353.09|355.06|353.06|355.12|353.12|355.02|353.02|16
1723372610000|2024-08-11 10:36:50|355.05|353.05|355.17|353.17|355.17|353.17|355|353|22
1723372620000|2024-08-11 10:37:00|355.18|353.18|355.15|353.15|355.24|353.24|355.12|353.12|18
1723372630000|2024-08-11 10:37:10|355.14|353.14|355.12|353.12|355.16|353.16|355.11|353.11|16
1723372640000|2024-08-11 10:37:20|355.13|353.13|355.07|353.07|355.13|353.13|355.07|353.07|15
1723372650000|2024-08-11 10:37:30|355.08|353.08|355.17|353.17|355.17|353.17|355.08|353.08|7
1723372660000|2024-08-11 10:37:40|355.16|353.16|355.13|353.13|355.16|353.16|355.13|353.13|8
1723372670000|2024-08-11 10:37:50|355.14|353.14|355.25|353.25|355.28|353.28|355.14|353.14|13
1723372680000|2024-08-11 10:38:00|355.26|353.26|355.1|353.1|355.26|353.26|355.04|353.04|20
1723372690000|2024-08-11 10:38:10|355.09|353.09|355.08|353.08|355.12|353.12|355.04|353.04|22
1723372700000|2024-08-11 10:38:20|355.06|353.06|355.09|353.09|355.09|353.09|355.01|353.01|15
1723372710000|2024-08-11 10:38:30|355.07|353.07|354.99|352.99|355.07|353.07|354.99|352.99|21
1723372720000|2024-08-11 10:38:40|354.98|352.98|354.91|352.91|354.98|352.98|354.86|352.86|20
1723372730000|2024-08-11 10:38:50|354.9|352.9|354.92|352.92|354.96|352.96|354.85|352.85|25
1723372740000|2024-08-11 10:39:00|354.89|352.89|354.89|352.89|354.92|352.92|354.88|352.88|11
1723372750000|2024-08-11 10:39:10|354.9|352.9|355.13|353.13|355.14|353.14|354.9|352.9|19
1723372760000|2024-08-11 10:39:20|355.14|353.14|355.15|353.15|355.15|353.15|355.1|353.1|17
1723372770000|2024-08-11 10:39:30|355.14|353.14|355.03|353.03|355.14|353.14|355.03|353.03|12
1723372780000|2024-08-11 10:39:40|355.02|353.02|355.01|353.01|355.04|353.04|355.01|353.01|9
1723372790000|2024-08-11 10:39:50|355.02|353.02|354.97|352.97|355.09|353.09|354.97|352.97|19
1723372800000|2024-08-11 10:40:00|354.96|352.96|354.94|352.94|354.97|352.97|354.92|352.92|14
1723372810000|2024-08-11 10:40:10|354.93|352.93|354.85|352.85|354.93|352.93|354.81|352.81|15
1723372820000|2024-08-11 10:40:20|354.86|352.86|354.8|352.8|354.86|352.86|354.76|352.76|16
1723372830000|2024-08-11 10:40:30|354.82|352.82|354.89|352.89|354.89|352.89|354.81|352.81|12
1723372840000|2024-08-11 10:40:40|354.87|352.87|354.76|352.76|354.87|352.87|354.74|352.74|13
1723372850000|2024-08-11 10:40:50|354.75|352.75|354.75|352.75|354.78|352.78|354.75|352.75|8
1723372860000|2024-08-11 10:41:00|354.76|352.76|354.79|352.79|354.82|352.82|354.73|352.73|15
1723372870000|2024-08-11 10:41:10|354.8|352.8|354.83|352.83|354.89|352.89|354.8|352.8|9
1723372880000|2024-08-11 10:41:20|354.81|352.81|354.78|352.78|354.82|352.82|354.77|352.77|11
1723372890000|2024-08-11 10:41:30|354.79|352.79|354.8|352.8|354.8|352.8|354.76|352.76|5
1723372900000|2024-08-11 10:41:40|354.77|352.77|354.85|352.85|354.87|352.87|354.75|352.75|13
1723372910000|2024-08-11 10:41:50|354.84|352.84|354.81|352.81|354.84|352.84|354.81|352.81|7
1723372920000|2024-08-11 10:42:00|354.82|352.82|354.93|352.93|354.93|352.93|354.82|352.82|12
1723372930000|2024-08-11 10:42:10|354.95|352.95|355.03|353.03|355.03|353.03|354.95|352.95|13
1723372940000|2024-08-11 10:42:20|355.04|353.04|354.99|352.99|355.04|353.04|354.99|352.99|7
1723372950000|2024-08-11 10:42:30|355|353|355|353|355.01|353.01|355|353|3
1723372960000|2024-08-11 10:42:40|354.98|352.98|354.98|352.98|354.98|352.98|354.95|352.95|7
1723372970000|2024-08-11 10:42:50|354.97|352.97|355|353|355.02|353.02|354.97|352.97|10
1723372980000|2024-08-11 10:43:00|355.02|353.02|355.01|353.01|355.02|353.02|355.01|353.01|4
1723372990000|2024-08-11 10:43:10|355.02|353.02|355.05|353.05|355.1|353.1|355.01|353.01|12
1723373000000|2024-08-11 10:43:20|355.02|353.02|354.96|352.96|355.02|353.02|354.95|352.95|16
1723373010000|2024-08-11 10:43:30|354.95|352.95|354.92|352.92|354.95|352.95|354.92|352.92|3
1723373020000|2024-08-11 10:43:40|354.93|352.93|354.93|352.93|354.93|352.93|354.92|352.92|5
1723373030000|2024-08-11 10:43:50|354.96|352.96|354.98|352.98|354.99|352.99|354.96|352.96|5
1723373040000|2024-08-11 10:44:00|354.97|352.97|354.98|352.98|354.98|352.98|354.97|352.97|2
1723373050000|2024-08-11 10:44:10|354.97|352.97|354.92|352.92|354.98|352.98|354.91|352.91|7
1723373060000|2024-08-11 10:44:20|354.91|352.91|354.87|352.87|354.92|352.92|354.87|352.87|4
1723373070000|2024-08-11 10:44:30|354.88|352.88|354.91|352.91|354.93|352.93|354.88|352.88|7
1723373080000|2024-08-11 10:44:40|354.89|352.89|354.89|352.89|354.91|352.91|354.87|352.87|11
1723373090000|2024-08-11 10:44:50|354.9|352.9|354.89|352.89|354.94|352.94|354.89|352.89|13
1723373100000|2024-08-11 10:45:00|354.88|352.88|354.85|352.85|354.9|352.9|354.76|352.76|20
1723373110000|2024-08-11 10:45:10|354.84|352.84|354.93|352.93|354.93|352.93|354.82|352.82|9
1723373120000|2024-08-11 10:45:20|354.92|352.92|354.9|352.9|354.96|352.96|354.9|352.9|8
1723373130000|2024-08-11 10:45:30|354.93|352.93|354.95|352.95|354.95|352.95|354.9|352.9|10
1723373140000|2024-08-11 10:45:40|354.96|352.96|355|353|355|353|354.96|352.96|6
1723373150000|2024-08-11 10:45:50|355.03|353.03|355.12|353.12|355.12|353.12|355.03|353.03|15
1723373160000|2024-08-11 10:46:00|355.11|353.11|355.21|353.21|355.21|353.21|355.06|353.06|16
1723373170000|2024-08-11 10:46:10|355.2|353.2|355.14|353.14|355.2|353.2|355.13|353.13|12
1723373180000|2024-08-11 10:46:20|355.13|353.13|355.27|353.27|355.28|353.28|355.13|353.13|17
1723373190000|2024-08-11 10:46:30|355.26|353.26|355.27|353.27|355.28|353.28|355.24|353.24|13
1723373200000|2024-08-11 10:46:40|355.28|353.28|355.26|353.26|355.28|353.28|355.26|353.26|3
1723373210000|2024-08-11 10:46:50|355.27|353.27|355.25|353.25|355.27|353.27|355.23|353.23|10
1723373220000|2024-08-11 10:47:00|355.24|353.24|355.17|353.17|355.25|353.25|355.17|353.17|11
1723373230000|2024-08-11 10:47:10|355.18|353.18|355.23|353.23|355.23|353.23|355.16|353.16|7
1723373240000|2024-08-11 10:47:20|355.22|353.22|355.24|353.24|355.27|353.27|355.21|353.21|14
1723373250000|2024-08-11 10:47:30|355.29|353.29|355.17|353.17|355.39|353.39|355.14|353.14|21
1723373260000|2024-08-11 10:47:40|355.18|353.18|355.15|353.15|355.18|353.18|355.14|353.14|19
1723373270000|2024-08-11 10:47:50|355.16|353.16|355.22|353.22|355.23|353.23|355.16|353.16|7
1723373280000|2024-08-11 10:48:00|355.21|353.21|355.24|353.24|355.24|353.24|355.19|353.19|8
1723373290000|2024-08-11 10:48:10|355.29|353.29|355.33|353.33|355.35|353.35|355.29|353.29|7
1723373300000|2024-08-11 10:48:20|355.29|353.29|355.33|353.33|355.33|353.33|355.27|353.27|15
1723373310000|2024-08-11 10:48:30|355.32|353.32|355.28|353.28|355.33|353.33|355.27|353.27|7
1723373320000|2024-08-11 10:48:40|355.27|353.27|355.37|353.37|355.4|353.4|355.27|353.27|10
1723373330000|2024-08-11 10:48:50|355.38|353.38|355.41|353.41|355.42|353.42|355.38|353.38|4
1723373340000|2024-08-11 10:49:00|355.4|353.4|355.42|353.42|355.45|353.45|355.35|353.35|13
1723373350000|2024-08-11 10:49:10|355.4|353.4|355.36|353.36|355.4|353.4|355.35|353.35|9
1723373360000|2024-08-11 10:49:20|355.34|353.34|355.24|353.24|355.34|353.34|355.23|353.23|7
1723373370000|2024-08-11 10:49:30|355.28|353.28|355.27|353.27|355.31|353.31|355.27|353.27|6
1723373380000|2024-08-11 10:49:40|355.28|353.28|355.28|353.28|355.28|353.28|355.27|353.27|3
1723373390000|2024-08-11 10:49:50|355.27|353.27|355.27|353.27|355.27|353.27|355.27|353.27|1
1723373400000|2024-08-11 10:50:00|355.28|353.28|355.31|353.31|355.33|353.33|355.28|353.28|5
1723373410000|2024-08-11 10:50:10|355.28|353.28|355.26|353.26|355.28|353.28|355.23|353.23|6
1723373420000|2024-08-11 10:50:20|355.3|353.3|355.27|353.27|355.3|353.3|355.27|353.27|7
1723373430000|2024-08-11 10:50:30|355.26|353.26|355.19|353.19|355.27|353.27|355.18|353.18|10
1723373440000|2024-08-11 10:50:40|355.2|353.2|355.34|353.34|355.34|353.34|355.19|353.19|11
1723373450000|2024-08-11 10:50:50|355.33|353.33|355.27|353.27|355.33|353.33|355.26|353.26|12
1723373460000|2024-08-11 10:51:00|355.26|353.26|355.26|353.26|355.26|353.26|355.22|353.22|13
1723373470000|2024-08-11 10:51:10|355.27|353.27|355.22|353.22|355.27|353.27|355.22|353.22|12
1723373480000|2024-08-11 10:51:20|355.21|353.21|355.25|353.25|355.28|353.28|355.21|353.21|6
1723373490000|2024-08-11 10:51:30|355.26|353.26|355.25|353.25|355.27|353.27|355.23|353.23|11
1723373500000|2024-08-11 10:51:40|355.24|353.24|355.33|353.33|355.33|353.33|355.24|353.24|10
1723373510000|2024-08-11 10:51:50|355.35|353.35|355.37|353.37|355.4|353.4|355.31|353.31|10
1723373520000|2024-08-11 10:52:00|355.36|353.36|355.39|353.39|355.39|353.39|355.34|353.34|8
1723373530000|2024-08-11 10:52:10|355.38|353.38|355.4|353.4|355.43|353.43|355.36|353.36|10
1723373540000|2024-08-11 10:52:20|355.41|353.41|355.4|353.4|355.41|353.41|355.36|353.36|11
1723373550000|2024-08-11 10:52:30|355.39|353.39|355.36|353.36|355.46|353.46|355.35|353.35|14
1723373560000|2024-08-11 10:52:40|355.35|353.35|355.31|353.31|355.37|353.37|355.31|353.31|10
1723373570000|2024-08-11 10:52:50|355.3|353.3|355.3|353.3|355.3|353.3|355.28|353.28|5
1723373580000|2024-08-11 10:53:00|355.29|353.29|355.3|353.3|355.3|353.3|355.27|353.27|6
1723373590000|2024-08-11 10:53:10|355.28|353.28|355.25|353.25|355.28|353.28|355.25|353.25|2
1723373600000|2024-08-11 10:53:20|355.24|353.24|355.32|353.32|355.32|353.32|355.22|353.22|17
1723373610000|2024-08-11 10:53:30|355.31|353.31|355.39|353.39|355.39|353.39|355.31|353.31|10
1723373620000|2024-08-11 10:53:40|355.4|353.4|355.34|353.34|355.43|353.43|355.34|353.34|8
1723373630000|2024-08-11 10:53:50|355.33|353.33|355.28|353.28|355.33|353.33|355.27|353.27|9
1723373640000|2024-08-11 10:54:00|355.27|353.27|355.22|353.22|355.27|353.27|355.19|353.19|13
1723373650000|2024-08-11 10:54:10|355.23|353.23|355.19|353.19|355.23|353.23|355.19|353.19|6
1723373660000|2024-08-11 10:54:20|355.2|353.2|355.19|353.19|355.2|353.2|355.19|353.19|2
1723373670000|2024-08-11 10:54:30|355.21|353.21|355.19|353.19|355.21|353.21|355.19|353.19|3
1723373680000|2024-08-11 10:54:40|355.2|353.2|355.19|353.19|355.2|353.2|355.19|353.19|2
1723373690000|2024-08-11 10:54:50|355.21|353.21|355.19|353.19|355.22|353.22|355.19|353.19|5
1723373700000|2024-08-11 10:55:00|355.18|353.18|355.16|353.16|355.19|353.19|355.15|353.15|11
1723373710000|2024-08-11 10:55:10|355.14|353.14|355|353|355.15|353.15|354.99|352.99|10
1723373720000|2024-08-11 10:55:20|354.99|352.99|354.96|352.96|355|353|354.95|352.95|15
1723373730000|2024-08-11 10:55:30|354.95|352.95|354.85|352.85|354.95|352.95|354.73|352.73|13
1723373740000|2024-08-11 10:55:40|354.83|352.83|354.82|352.82|354.84|352.84|354.81|352.81|10
1723373750000|2024-08-11 10:55:50|354.83|352.83|354.77|352.77|354.83|352.83|354.77|352.77|9
1723373760000|2024-08-11 10:56:00|354.76|352.76|354.75|352.75|354.76|352.76|354.74|352.74|6
1723373770000|2024-08-11 10:56:10|354.74|352.74|354.74|352.74|354.75|352.75|354.74|352.74|3
1723373780000|2024-08-11 10:56:20|354.73|352.73|354.76|352.76|354.76|352.76|354.71|352.71|12
1723373790000|2024-08-11 10:56:30|354.78|352.78|354.78|352.78|354.79|352.79|354.77|352.77|4
1723373800000|2024-08-11 10:56:40|354.79|352.79|354.76|352.76|354.79|352.79|354.75|352.75|4
1723373810000|2024-08-11 10:56:50|354.78|352.78|354.76|352.76|354.78|352.78|354.76|352.76|5
1723373830000|2024-08-11 10:57:10|354.78|352.78|354.75|352.75|354.78|352.78|354.75|352.75|3
1723373840000|2024-08-11 10:57:20|354.76|352.76|354.73|352.73|354.78|352.78|354.73|352.73|9
1723373850000|2024-08-11 10:57:30|354.72|352.72|354.48|352.48|354.72|352.72|354.46|352.46|14
1723373860000|2024-08-11 10:57:40|354.49|352.49|354.47|352.47|354.49|352.49|354.45|352.45|13
1723373870000|2024-08-11 10:57:50|354.48|352.48|354.46|352.46|354.48|352.48|354.45|352.45|8
1723373880000|2024-08-11 10:58:00|354.47|352.47|354.47|352.47|354.48|352.48|354.45|352.45|13
1723373890000|2024-08-11 10:58:10|354.48|352.48|354.49|352.49|354.5|352.5|354.45|352.45|18
1723373900000|2024-08-11 10:58:20|354.48|352.48|354.46|352.46|354.48|352.48|354.45|352.45|7
1723373910000|2024-08-11 10:58:30|354.47|352.47|354.49|352.49|354.49|352.49|354.47|352.47|2
1723373920000|2024-08-11 10:58:40|354.51|352.51|354.48|352.48|354.51|352.51|354.47|352.47|11
1723373930000|2024-08-11 10:58:50|354.47|352.47|354.49|352.49|354.5|352.5|354.46|352.46|7
1723373940000|2024-08-11 10:59:00|354.5|352.5|354.46|352.46|354.5|352.5|354.46|352.46|7
1723373950000|2024-08-11 10:59:10|354.45|352.45|354.45|352.45|354.46|352.46|354.45|352.45|3
1723373960000|2024-08-11 10:59:20|354.44|352.44|354.44|352.44|354.45|352.45|354.42|352.42|8
1723373980000|2024-08-11 10:59:40|354.45|352.45|354.45|352.45|354.47|352.47|354.45|352.45|5
1723373990000|2024-08-11 10:59:50|354.46|352.46|354.44|352.44|354.46|352.46|354.44|352.44|7
1723374000000|2024-08-11 11:00:00|354.45|352.45|354.46|352.46|354.46|352.46|354.44|352.44|6
1723374010000|2024-08-11 11:00:10|354.48|352.48|354.53|352.53|354.54|352.54|354.48|352.48|8
1723374020000|2024-08-11 11:00:20|354.52|352.52|354.64|352.64|354.65|352.65|354.52|352.52|8
1723374030000|2024-08-11 11:00:30|354.69|352.69|354.49|352.49|354.69|352.69|354.48|352.48|17
1723374040000|2024-08-11 11:00:40|354.5|352.5|354.51|352.51|354.55|352.55|354.49|352.49|17
1723374050000|2024-08-11 11:00:50|354.5|352.5|354.47|352.47|354.51|352.51|354.47|352.47|11
1723374060000|2024-08-11 11:01:00|354.48|352.48|354.45|352.45|354.48|352.48|354.45|352.45|3
1723374070000|2024-08-11 11:01:10|354.44|352.44|353.87|351.87|354.44|352.44|353.81|351.81|25
1723374080000|2024-08-11 11:01:20|353.92|351.92|353.87|351.87|354.08|352.08|353.77|351.77|26
1723374090000|2024-08-11 11:01:30|353.84|351.84|353.25|351.25|353.84|351.84|353.25|351.25|21
1723374100000|2024-08-11 11:01:40|353.29|351.29|353.01|351.01|353.35|351.35|353.01|351.01|29
1723374110000|2024-08-11 11:01:50|352.97|350.97|353.2|351.2|353.23|351.23|352.93|350.93|28
1723374120000|2024-08-11 11:02:00|353.21|351.21|352.35|350.35|353.21|351.21|352.28|350.28|32
1723374130000|2024-08-11 11:02:10|352.36|350.36|352.27|350.27|352.44|350.44|352.27|350.27|29
1723374140000|2024-08-11 11:02:20|352.26|350.26|352.25|350.25|352.26|350.26|352.25|350.25|4
1723374150000|2024-08-11 11:02:30|352.23|350.23|352.15|350.15|352.27|350.27|352.01|350.01|18
1723374160000|2024-08-11 11:02:40|352.18|350.18|351.98|349.98|352.18|350.18|351.98|349.98|29
1723374170000|2024-08-11 11:02:50|351.93|349.93|352.18|350.18|352.18|350.18|351.93|349.93|19
1723374180000|2024-08-11 11:03:00|352.22|350.22|352.7|350.7|352.7|350.7|352.19|350.19|21
1723374190000|2024-08-11 11:03:10|352.69|350.69|353|351|353.07|351.07|352.65|350.65|20
1723374200000|2024-08-11 11:03:20|352.99|350.99|353.01|351.01|353.18|351.18|352.88|350.88|27
1723374210000|2024-08-11 11:03:30|353.05|351.05|352.69|350.69|353.05|351.05|352.6|350.6|34
1723374220000|2024-08-11 11:03:40|352.71|350.71|352.86|350.86|352.88|350.88|352.64|350.64|27
1723374230000|2024-08-11 11:03:50|352.84|350.84|352.82|350.82|352.85|350.85|352.78|350.78|18
1723374240000|2024-08-11 11:04:00|352.83|350.83|353.07|351.07|353.08|351.08|352.82|350.82|23
1723374250000|2024-08-11 11:04:10|353.14|351.14|353.3|351.3|353.39|351.39|353.14|351.14|24
1723374260000|2024-08-11 11:04:20|353.26|351.26|353.3|351.3|353.4|351.4|353.16|351.16|27
1723374270000|2024-08-11 11:04:30|353.29|351.29|353.38|351.38|353.42|351.42|353.28|351.28|16
1723374280000|2024-08-11 11:04:40|353.29|351.29|353.2|351.2|353.3|351.3|353.17|351.17|22
1723374290000|2024-08-11 11:04:50|353.19|351.19|353.26|351.26|353.32|351.32|353.17|351.17|25
1723374300000|2024-08-11 11:05:00|353.31|351.31|353.03|351.03|353.31|351.31|353|351|28
1723374310000|2024-08-11 11:05:10|353.05|351.05|352.87|350.87|353.18|351.18|352.85|350.85|30
1723374320000|2024-08-11 11:05:20|352.88|350.88|352.97|350.97|353.01|351.01|352.83|350.83|24
1723374330000|2024-08-11 11:05:30|353.01|351.01|353.14|351.14|353.16|351.16|352.96|350.96|26
1723374340000|2024-08-11 11:05:40|353.2|351.2|353.45|351.45|353.45|351.45|353.2|351.2|29
1723374350000|2024-08-11 11:05:50|353.37|351.37|353.41|351.41|353.49|351.49|353.37|351.37|22
1723374360000|2024-08-11 11:06:00|353.42|351.42|353.21|351.21|353.44|351.44|353.13|351.13|22
1723374370000|2024-08-11 11:06:10|353.23|351.23|353.32|351.32|353.42|351.42|353.23|351.23|25
1723374380000|2024-08-11 11:06:20|353.34|351.34|353.27|351.27|353.41|351.41|353.27|351.27|15
1723374390000|2024-08-11 11:06:30|353.26|351.26|353.15|351.15|353.33|351.33|353.12|351.12|19
1723374400000|2024-08-11 11:06:40|353.16|351.16|353.2|351.2|353.33|351.33|353.16|351.16|31
1723374410000|2024-08-11 11:06:50|353.19|351.19|353.39|351.39|353.39|351.39|353.19|351.19|20
1723374420000|2024-08-11 11:07:00|353.38|351.38|353.6|351.6|353.62|351.62|353.33|351.33|26
1723374430000|2024-08-11 11:07:10|353.53|351.53|353.55|351.55|353.59|351.59|353.47|351.47|26
1723374440000|2024-08-11 11:07:20|353.56|351.56|353.42|351.42|353.62|351.62|353.42|351.42|26
1723374450000|2024-08-11 11:07:30|353.41|351.41|353.46|351.46|353.61|351.61|353.41|351.41|29
1723374460000|2024-08-11 11:07:40|353.45|351.45|353.42|351.42|353.55|351.55|353.4|351.4|22
1723374470000|2024-08-11 11:07:50|353.4|351.4|353.5|351.5|353.59|351.59|353.4|351.4|21
1723374480000|2024-08-11 11:08:00|353.51|351.51|353.7|351.7|353.7|351.7|353.44|351.44|23
1723374490000|2024-08-11 11:08:10|353.74|351.74|353.76|351.76|353.83|351.83|353.64|351.64|29
1723374500000|2024-08-11 11:08:20|353.77|351.77|353.86|351.86|353.86|351.86|353.72|351.72|26
1723374510000|2024-08-11 11:08:30|353.87|351.87|353.79|351.79|353.94|351.94|353.76|351.76|21
1723374520000|2024-08-11 11:08:40|353.78|351.78|353.91|351.91|353.93|351.93|353.76|351.76|22
1723374530000|2024-08-11 11:08:50|353.93|351.93|353.89|351.89|353.93|351.93|353.88|351.88|21
1723374540000|2024-08-11 11:09:00|353.87|351.87|353.61|351.61|353.89|351.89|353.61|351.61|26
1723374550000|2024-08-11 11:09:10|353.6|351.6|353.6|351.6|353.64|351.64|353.56|351.56|19
1723374560000|2024-08-11 11:09:20|353.59|351.59|353.63|351.63|353.64|351.64|353.57|351.57|19
1723374570000|2024-08-11 11:09:30|353.62|351.62|353.71|351.71|353.75|351.75|353.6|351.6|19
1723374580000|2024-08-11 11:09:40|353.69|351.69|353.7|351.7|353.72|351.72|353.69|351.69|16
1723374590000|2024-08-11 11:09:50|353.71|351.71|353.74|351.74|353.82|351.82|353.71|351.71|11
1723374600000|2024-08-11 11:10:00|353.72|351.72|353.77|351.77|353.79|351.79|353.72|351.72|12
1723374610000|2024-08-11 11:10:10|353.79|351.79|353.85|351.85|353.89|351.89|353.79|351.79|17
1723374620000|2024-08-11 11:10:20|353.87|351.87|354.13|352.13|354.13|352.13|353.86|351.86|18
1723374630000|2024-08-11 11:10:30|354.17|352.17|354.22|352.22|354.24|352.24|354.13|352.13|16
1723374640000|2024-08-11 11:10:40|354.21|352.21|354.14|352.14|354.3|352.3|354.14|352.14|23
1723374650000|2024-08-11 11:10:50|354.18|352.18|354.15|352.15|354.19|352.19|354.08|352.08|20
1723374660000|2024-08-11 11:11:00|354.16|352.16|354.26|352.26|354.28|352.28|354.16|352.16|18
1723374670000|2024-08-11 11:11:10|354.27|352.27|353.96|351.96|354.27|352.27|353.96|351.96|31
1723374680000|2024-08-11 11:11:20|353.97|351.97|353.79|351.79|353.98|351.98|353.74|351.74|27
1723374690000|2024-08-11 11:11:30|353.78|351.78|353.76|351.76|353.8|351.8|353.69|351.69|24
1723374700000|2024-08-11 11:11:40|353.75|351.75|353.77|351.77|353.8|351.8|353.73|351.73|15
1723374710000|2024-08-11 11:11:50|353.78|351.78|353.73|351.73|353.79|351.79|353.69|351.69|16
1723374720000|2024-08-11 11:12:00|353.72|351.72|353.6|351.6|353.72|351.72|353.53|351.53|17
1723374730000|2024-08-11 11:12:10|353.62|351.62|353.59|351.59|353.66|351.66|353.58|351.58|17
1723374740000|2024-08-11 11:12:20|353.6|351.6|353.69|351.69|353.69|351.69|353.6|351.6|18
1723374750000|2024-08-11 11:12:30|353.68|351.68|353.47|351.47|353.69|351.69|353.47|351.47|19
1723374760000|2024-08-11 11:12:40|353.44|351.44|353.33|351.33|353.44|351.44|353.33|351.33|9
1723374770000|2024-08-11 11:12:50|353.32|351.32|353.31|351.31|353.32|351.32|353.3|351.3|3
1723374780000|2024-08-11 11:13:00|353.32|351.32|353.28|351.28|353.39|351.39|353.27|351.27|18
1723374790000|2024-08-11 11:13:10|353.27|351.27|353.36|351.36|353.37|351.37|353.23|351.23|20
1723374800000|2024-08-11 11:13:20|353.39|351.39|353.38|351.38|353.4|351.4|353.38|351.38|4
1723374810000|2024-08-11 11:13:30|353.39|351.39|353.45|351.45|353.46|351.46|353.39|351.39|8
1723374820000|2024-08-11 11:13:40|353.44|351.44|353.43|351.43|353.51|351.51|353.43|351.43|20
1723374830000|2024-08-11 11:13:50|353.45|351.45|353.34|351.34|353.5|351.5|353.31|351.31|20
1723374840000|2024-08-11 11:14:00|353.35|351.35|353.65|351.65|353.65|351.65|353.35|351.35|16
1723374850000|2024-08-11 11:14:10|353.67|351.67|353.61|351.61|353.7|351.7|353.57|351.57|22
1723374860000|2024-08-11 11:14:20|353.64|351.64|353.65|351.65|353.66|351.66|353.6|351.6|20
1723374870000|2024-08-11 11:14:30|353.66|351.66|353.61|351.61|353.69|351.69|353.58|351.58|21
1723374880000|2024-08-11 11:14:40|353.6|351.6|353.52|351.52|353.6|351.6|353.48|351.48|20
1723374890000|2024-08-11 11:14:50|353.53|351.53|353.61|351.61|353.65|351.65|353.53|351.53|17
1723374900000|2024-08-11 11:15:00|353.59|351.59|353.51|351.51|353.59|351.59|353.42|351.42|29
1723374910000|2024-08-11 11:15:10|353.5|351.5|353.56|351.56|353.58|351.58|353.44|351.44|22
1723374920000|2024-08-11 11:15:20|353.65|351.65|353.64|351.64|353.8|351.8|353.64|351.64|23
1723374930000|2024-08-11 11:15:30|353.58|351.58|353.5|351.5|353.58|351.58|353.47|351.47|19
1723374940000|2024-08-11 11:15:40|353.51|351.51|353.5|351.5|353.59|351.59|353.47|351.47|16
1723374950000|2024-08-11 11:15:50|353.49|351.49|353.45|351.45|353.52|351.52|353.44|351.44|16
1723374960000|2024-08-11 11:16:00|353.46|351.46|353.54|351.54|353.57|351.57|353.45|351.45|18
1723374970000|2024-08-11 11:16:10|353.56|351.56|353.3|351.3|353.56|351.56|353.3|351.3|25
1723374980000|2024-08-11 11:16:20|353.29|351.29|353.17|351.17|353.29|351.29|353.15|351.15|20
1723374990000|2024-08-11 11:16:30|353.19|351.19|353.12|351.12|353.27|351.27|353.11|351.11|24
1723375000000|2024-08-11 11:16:40|353.11|351.11|353.14|351.14|353.2|351.2|353.1|351.1|23
1723375010000|2024-08-11 11:16:50|353.15|351.15|353.15|351.15|353.21|351.21|353.06|351.06|18
1723375020000|2024-08-11 11:17:00|353.16|351.16|352.69|350.69|353.16|351.16|352.69|350.69|19
1723375030000|2024-08-11 11:17:10|352.65|350.65|352.63|350.63|352.65|350.65|352.54|350.54|21
1723375040000|2024-08-11 11:17:20|352.61|350.61|352.56|350.56|352.62|350.62|352.55|350.55|23
1723375050000|2024-08-11 11:17:30|352.57|350.57|352.71|350.71|352.73|350.73|352.57|350.57|21
1723375060000|2024-08-11 11:17:40|352.72|350.72|352.9|350.9|352.98|350.98|352.72|350.72|27
1723375070000|2024-08-11 11:17:50|352.88|350.88|353.02|351.02|353.03|351.03|352.88|350.88|13
1723375080000|2024-08-11 11:18:00|353.01|351.01|353.08|351.08|353.11|351.11|353.01|351.01|22
1723375090000|2024-08-11 11:18:10|353.09|351.09|353.12|351.12|353.23|351.23|353.09|351.09|11
1723375100000|2024-08-11 11:18:20|353.11|351.11|353.07|351.07|353.11|351.11|353.03|351.03|16
1723375110000|2024-08-11 11:18:30|353.1|351.1|353.02|351.02|353.1|351.1|353.02|351.02|20
1723375120000|2024-08-11 11:18:40|353.01|351.01|352.77|350.77|353.01|351.01|352.77|350.77|3
1723375130000|2024-08-11 11:18:50|352.76|350.76|352.67|350.67|352.77|350.77|352.65|350.65|13
1723375140000|2024-08-11 11:19:00|352.68|350.68|352.83|350.83|352.85|350.85|352.67|350.67|20
1723375150000|2024-08-11 11:19:10|352.82|350.82|352.66|350.66|352.82|350.82|352.65|350.65|22
1723375160000|2024-08-11 11:19:20|352.65|350.65|352.65|350.65|352.66|350.66|352.65|350.65|5
1723375170000|2024-08-11 11:19:30|352.67|350.67|352.79|350.79|352.82|350.82|352.67|350.67|13
1723375180000|2024-08-11 11:19:40|352.78|350.78|352.94|350.94|352.96|350.96|352.78|350.78|19
1723375190000|2024-08-11 11:19:50|352.92|350.92|352.98|350.98|352.99|350.99|352.92|350.92|14
1723375200000|2024-08-11 11:20:00|352.92|350.92|353.02|351.02|353.02|351.02|352.87|350.87|24
1723375210000|2024-08-11 11:20:10|352.99|350.99|353|351|353.03|351.03|352.88|350.88|22
1723375220000|2024-08-11 11:20:20|353.01|351.01|353.11|351.11|353.11|351.11|352.99|350.99|24
1723375230000|2024-08-11 11:20:30|353.12|351.12|353.23|351.23|353.24|351.24|353.09|351.09|16
1723375240000|2024-08-11 11:20:40|353.19|351.19|352.79|350.79|353.2|351.2|352.79|350.79|21
1723375250000|2024-08-11 11:20:50|352.8|350.8|352.8|350.8|352.85|350.85|352.78|350.78|21
1723375260000|2024-08-11 11:21:00|352.79|350.79|352.66|350.66|352.8|350.8|352.66|350.66|28
1723375270000|2024-08-11 11:21:10|352.64|350.64|352.62|350.62|352.64|350.64|352.62|350.62|9
1723375300000|2024-08-11 11:21:40|352.48|350.48|352.28|350.28|352.48|350.48|352.26|350.26|9
1723375310000|2024-08-11 11:21:50|352.27|350.27|352.27|350.27|352.28|350.28|352.25|350.25|16
1723375320000|2024-08-11 11:22:00|352.28|350.28|352.33|350.33|352.35|350.35|352.26|350.26|21
1723375330000|2024-08-11 11:22:10|352.31|350.31|352.4|350.4|352.42|350.42|352.28|350.28|21
1723375340000|2024-08-11 11:22:20|352.39|350.39|352.42|350.42|352.42|350.42|352.39|350.39|18
1723375350000|2024-08-11 11:22:30|352.41|350.41|352.28|350.28|352.41|350.41|352.24|350.24|14
1723375360000|2024-08-11 11:22:40|352.27|350.27|352.24|350.24|352.29|350.29|352.24|350.24|11
1723375380000|2024-08-11 11:23:00|352.14|350.14|352.07|350.07|352.14|350.14|352.07|350.07|2
1723375390000|2024-08-11 11:23:10|352.03|350.03|352.02|350.02|352.03|350.03|351.98|349.98|11
1723375400000|2024-08-11 11:23:20|352.01|350.01|351.98|349.98|352.03|350.03|351.98|349.98|13
1723375410000|2024-08-11 11:23:30|351.97|349.97|351.79|349.79|351.97|349.97|351.79|349.79|25
1723375420000|2024-08-11 11:23:40|351.76|349.76|351.74|349.74|351.77|349.77|351.74|349.74|6
1723375440000|2024-08-11 11:24:00|351.75|349.75|351.74|349.74|351.75|349.75|351.74|349.74|4
1723375450000|2024-08-11 11:24:10|351.75|349.75|351.76|349.76|351.8|349.8|351.74|349.74|10
1723375460000|2024-08-11 11:24:20|351.77|349.77|351.78|349.78|351.78|349.78|351.74|349.74|14
1723375470000|2024-08-11 11:24:30|351.74|349.74|351.74|349.74|351.74|349.74|351.74|349.74|1
1723375480000|2024-08-11 11:24:40|351.76|349.76|352.15|350.15|352.15|350.15|351.76|349.76|12
1723375490000|2024-08-11 11:24:50|352.17|350.17|352.25|350.25|352.28|350.28|352.17|350.17|17
1723375500000|2024-08-11 11:25:00|352.24|350.24|352.01|350.01|352.24|350.24|352|350|30
1723375510000|2024-08-11 11:25:10|352.02|350.02|352|350|352.02|350.02|351.95|349.95|21
1723375520000|2024-08-11 11:25:20|351.96|349.96|352.25|350.25|352.25|350.25|351.96|349.96|18
1723375530000|2024-08-11 11:25:30|352.31|350.31|352.36|350.36|352.38|350.38|352.31|350.31|22
1723375540000|2024-08-11 11:25:40|352.35|350.35|352.35|350.35|352.43|350.43|352.34|350.34|17
1723375550000|2024-08-11 11:25:50|352.31|350.31|352.29|350.29|352.31|350.31|352.24|350.24|12
1723375560000|2024-08-11 11:26:00|352.28|350.28|352.41|350.41|352.41|350.41|352.28|350.28|26
1723375570000|2024-08-11 11:26:10|352.48|350.48|352.46|350.46|352.52|350.52|352.46|350.46|23
1723375580000|2024-08-11 11:26:20|352.48|350.48|352.61|350.61|352.61|350.61|352.43|350.43|17
1723375590000|2024-08-11 11:26:30|352.6|350.6|352.58|350.58|352.6|350.6|352.58|350.58|8
1723375600000|2024-08-11 11:26:40|352.59|350.59|352.49|350.49|352.59|350.59|352.49|350.49|14
1723375610000|2024-08-11 11:26:50|352.51|350.51|352.42|350.42|352.51|350.51|352.35|350.35|22
1723375620000|2024-08-11 11:27:00|352.43|350.43|352.4|350.4|352.48|350.48|352.36|350.36|24
1723375630000|2024-08-11 11:27:10|352.39|350.39|352.46|350.46|352.46|350.46|352.39|350.39|19
1723375640000|2024-08-11 11:27:20|352.45|350.45|352.52|350.52|352.53|350.53|352.4|350.4|10
1723375650000|2024-08-11 11:27:30|352.51|350.51|352.64|350.64|352.64|350.64|352.51|350.51|20
1723375660000|2024-08-11 11:27:40|352.63|350.63|352.71|350.71|352.73|350.73|352.63|350.63|23
1723375670000|2024-08-11 11:27:50|352.68|350.68|352.67|350.67|352.69|350.69|352.6|350.6|18
1723375680000|2024-08-11 11:28:00|352.66|350.66|352.72|350.72|352.75|350.75|352.66|350.66|11
1723375690000|2024-08-11 11:28:10|352.73|350.73|352.73|350.73|352.74|350.74|352.72|350.72|7
1723375700000|2024-08-11 11:28:20|352.72|350.72|352.73|350.73|352.8|350.8|352.72|350.72|19
1723375710000|2024-08-11 11:28:30|352.72|350.72|352.72|350.72|352.72|350.72|352.72|350.72|1
1723375740000|2024-08-11 11:29:00|352.71|350.71|352.71|350.71|352.72|350.72|352.71|350.71|3
1723375750000|2024-08-11 11:29:10|352.7|350.7|352.7|350.7|352.7|350.7|352.7|350.7|1
1723375760000|2024-08-11 11:29:20|352.69|350.69|352.69|350.69|352.7|350.7|352.69|350.69|3
1723375770000|2024-08-11 11:29:30|352.7|350.7|352.69|350.69|352.7|350.7|352.69|350.69|4
1723375780000|2024-08-11 11:29:40|352.7|350.7|352.7|350.7|352.7|350.7|352.7|350.7|1
1723375790000|2024-08-11 11:29:50|352.69|350.69|352.7|350.7|352.7|350.7|352.68|350.68|3
1723375800000|2024-08-11 11:30:00|352.64|350.64|352.23|350.23|352.64|350.64|352.23|350.23|11
1723375810000|2024-08-11 11:30:10|352.27|350.27|352.37|350.37|352.37|350.37|352.25|350.25|15
1723375820000|2024-08-11 11:30:20|352.38|350.38|352.4|350.4|352.45|350.45|352.38|350.38|9
1723375830000|2024-08-11 11:30:30|352.38|350.38|352.37|350.37|352.42|350.42|352.37|350.37|8
1723375840000|2024-08-11 11:30:40|352.36|350.36|352.36|350.36|352.36|350.36|352.36|350.36|1
1723375850000|2024-08-11 11:30:50|352.37|350.37|352.36|350.36|352.37|350.37|352.36|350.36|8
1723375860000|2024-08-11 11:31:00|352.37|350.37|352.36|350.36|352.37|350.37|352.36|350.36|4
1723375870000|2024-08-11 11:31:10|352.37|350.37|352.37|350.37|352.37|350.37|352.36|350.36|3
1723375900000|2024-08-11 11:31:40|352.38|350.38|352.36|350.36|352.39|350.39|352.35|350.35|10
1723375910000|2024-08-11 11:31:50|352.35|350.35|352.34|350.34|352.37|350.37|352.34|350.34|8
1723375920000|2024-08-11 11:32:00|352.36|350.36|352.41|350.41|352.41|350.41|352.33|350.33|10
1723375930000|2024-08-11 11:32:10|352.43|350.43|352.41|350.41|352.48|350.48|352.38|350.38|13
1723375940000|2024-08-11 11:32:20|352.42|350.42|352.59|350.59|352.61|350.61|352.42|350.42|13
1723375950000|2024-08-11 11:32:30|352.58|350.58|352.58|350.58|352.59|350.59|352.58|350.58|5
1723375960000|2024-08-11 11:32:40|352.59|350.59|352.56|350.56|352.6|350.6|352.54|350.54|11
1723375970000|2024-08-11 11:32:50|352.54|350.54|352.59|350.59|352.61|350.61|352.54|350.54|14
1723375980000|2024-08-11 11:33:00|352.57|350.57|352.56|350.56|352.57|350.57|352.54|350.54|13
1723375990000|2024-08-11 11:33:10|352.58|350.58|352.58|350.58|352.6|350.6|352.57|350.57|9
1723376000000|2024-08-11 11:33:20|352.59|350.59|352.59|350.59|352.6|350.6|352.59|350.59|5
1723376010000|2024-08-11 11:33:30|352.58|350.58|352.61|350.61|352.61|350.61|352.58|350.58|9
1723376020000|2024-08-11 11:33:40|352.63|350.63|352.6|350.6|352.63|350.63|352.6|350.6|7
1723376030000|2024-08-11 11:33:50|352.61|350.61|352.63|350.63|352.63|350.63|352.61|350.61|9
1723376040000|2024-08-11 11:34:00|352.62|350.62|352.78|350.78|352.86|350.86|352.62|350.62|22
1723376050000|2024-08-11 11:34:10|352.77|350.77|352.73|350.73|352.77|350.77|352.73|350.73|7
1723376060000|2024-08-11 11:34:20|352.74|350.74|352.72|350.72|352.74|350.74|352.7|350.7|9
1723376070000|2024-08-11 11:34:30|352.7|350.7|352.58|350.58|352.73|350.73|352.56|350.56|12
1723376080000|2024-08-11 11:34:40|352.57|350.57|352.58|350.58|352.58|350.58|352.56|350.56|3
1723376090000|2024-08-11 11:34:50|352.57|350.57|352.51|350.51|352.57|350.57|352.51|350.51|6
1723376100000|2024-08-11 11:35:00|352.53|350.53|352.54|350.54|352.56|350.56|352.51|350.51|11
1723376110000|2024-08-11 11:35:10|352.56|350.56|352.79|350.79|352.79|350.79|352.56|350.56|19
1723376120000|2024-08-11 11:35:20|352.78|350.78|352.72|350.72|352.78|350.78|352.71|350.71|25
1723376130000|2024-08-11 11:35:30|352.71|350.71|352.59|350.59|352.73|350.73|352.59|350.59|14
1723376140000|2024-08-11 11:35:40|352.58|350.58|352.68|350.68|352.68|350.68|352.55|350.55|9
1723376150000|2024-08-11 11:35:50|352.67|350.67|352.68|350.68|352.72|350.72|352.65|350.65|21
1723376160000|2024-08-11 11:36:00|352.67|350.67|352.58|350.58|352.69|350.69|352.58|350.58|14
1723376170000|2024-08-11 11:36:10|352.61|350.61|352.64|350.64|352.65|350.65|352.58|350.58|13
1723376180000|2024-08-11 11:36:20|352.65|350.65|352.59|350.59|352.65|350.65|352.59|350.59|12
1723376190000|2024-08-11 11:36:30|352.58|350.58|352.62|350.62|352.66|350.66|352.58|350.58|14
1723376200000|2024-08-11 11:36:40|352.63|350.63|352.64|350.64|352.64|350.64|352.61|350.61|11
1723376210000|2024-08-11 11:36:50|352.63|350.63|352.7|350.7|352.71|350.71|352.62|350.62|14
1723376220000|2024-08-11 11:37:00|352.73|350.73|352.68|350.68|352.75|350.75|352.66|350.66|20
1723376230000|2024-08-11 11:37:10|352.67|350.67|352.67|350.67|352.71|350.71|352.66|350.66|21
1723376240000|2024-08-11 11:37:20|352.69|350.69|352.68|350.68|352.7|350.7|352.67|350.67|14
1723376250000|2024-08-11 11:37:30|352.7|350.7|352.7|350.7|352.72|350.72|352.66|350.66|15
1723376260000|2024-08-11 11:37:40|352.71|350.71|352.6|350.6|352.72|350.72|352.6|350.6|21
1723376270000|2024-08-11 11:37:50|352.59|350.59|352.6|350.6|352.65|350.65|352.59|350.59|14
1723376280000|2024-08-11 11:38:00|352.59|350.59|352.53|350.53|352.59|350.59|352.53|350.53|8
1723376290000|2024-08-11 11:38:10|352.54|350.54|352.54|350.54|352.55|350.55|352.53|350.53|4
1723376310000|2024-08-11 11:38:30|352.53|350.53|352.52|350.52|352.53|350.53|352.52|350.52|2
1723376320000|2024-08-11 11:38:40|352.53|350.53|352.69|350.69|352.69|350.69|352.53|350.53|12
1723376330000|2024-08-11 11:38:50|352.7|350.7|352.57|350.57|352.73|350.73|352.57|350.57|10
1723376340000|2024-08-11 11:39:00|352.58|350.58|352.61|350.61|352.63|350.63|352.56|350.56|16
1723376350000|2024-08-11 11:39:10|352.62|350.62|352.59|350.59|352.62|350.62|352.59|350.59|14
1723376360000|2024-08-11 11:39:20|352.58|350.58|352.56|350.56|352.59|350.59|352.54|350.54|10
1723376370000|2024-08-11 11:39:30|352.57|350.57|352.59|350.59|352.59|350.59|352.57|350.57|7
1723376380000|2024-08-11 11:39:40|352.57|350.57|352.54|350.54|352.57|350.57|352.54|350.54|4
1723376390000|2024-08-11 11:39:50|352.55|350.55|352.54|350.54|352.55|350.55|352.54|350.54|2
1723376400000|2024-08-11 11:40:00|352.55|350.55|352.52|350.52|352.55|350.55|352.52|350.52|3
1723376410000|2024-08-11 11:40:10|352.51|350.51|352.21|350.21|352.52|350.52|352.21|350.21|13
1723376420000|2024-08-11 11:40:20|352.24|350.24|352.27|350.27|352.32|350.32|352.22|350.22|15
1723376430000|2024-08-11 11:40:30|352.23|350.23|352.23|350.23|352.24|350.24|352.21|350.21|9
1723376440000|2024-08-11 11:40:40|352.22|350.22|352.19|350.19|352.22|350.22|352.18|350.18|6
1723376450000|2024-08-11 11:40:50|352.23|350.23|352.29|350.29|352.31|350.31|352.23|350.23|11
1723376460000|2024-08-11 11:41:00|352.3|350.3|352.24|350.24|352.3|350.3|352.16|350.16|16
1723376470000|2024-08-11 11:41:10|352.25|350.25|352.17|350.17|352.25|350.25|352.15|350.15|17
1723376480000|2024-08-11 11:41:20|352.16|350.16|352.18|350.18|352.18|350.18|352.11|350.11|15
1723376490000|2024-08-11 11:41:30|352.17|350.17|352.11|350.11|352.17|350.17|352.09|350.09|14
1723376500000|2024-08-11 11:41:40|352.1|350.1|352.11|350.11|352.13|350.13|352.1|350.1|8
1723376510000|2024-08-11 11:41:50|352.12|350.12|352.33|350.33|352.36|350.36|352.12|350.12|14
1723376520000|2024-08-11 11:42:00|352.32|350.32|352.23|350.23|352.4|350.4|352.23|350.23|18
1723376530000|2024-08-11 11:42:10|352.22|350.22|352.09|350.09|352.22|350.22|352.09|350.09|16
1723376540000|2024-08-11 11:42:20|352.08|350.08|351.97|349.97|352.1|350.1|351.96|349.96|14
1723376550000|2024-08-11 11:42:30|351.98|349.98|351.93|349.93|352|350|351.9|349.9|19
1723376560000|2024-08-11 11:42:40|351.98|349.98|351.79|349.79|351.98|349.98|351.76|349.76|19
1723376570000|2024-08-11 11:42:50|351.78|349.78|351.96|349.96|351.99|349.99|351.78|349.78|21
1723376580000|2024-08-11 11:43:00|351.95|349.95|351.75|349.75|351.95|349.95|351.75|349.75|17
1723376590000|2024-08-11 11:43:10|351.74|349.74|351.71|349.71|351.76|349.76|351.7|349.7|13
1723376600000|2024-08-11 11:43:20|351.7|349.7|351.34|349.34|351.7|349.7|351.33|349.33|23
1723376610000|2024-08-11 11:43:30|351.33|349.33|351.33|349.33|351.45|349.45|351.33|349.33|21
1723376620000|2024-08-11 11:43:40|351.39|349.39|351.26|349.26|351.39|349.39|351.24|349.24|20
1723376630000|2024-08-11 11:43:50|351.29|349.29|351.42|349.42|351.53|349.53|351.29|349.29|22
1723376640000|2024-08-11 11:44:00|351.47|349.47|351.23|349.23|351.51|349.51|351.23|349.23|27
1723376650000|2024-08-11 11:44:10|351.22|349.22|351.21|349.21|351.3|349.3|351.19|349.19|33
1723376660000|2024-08-11 11:44:20|351.16|349.16|351.16|349.16|351.22|349.22|351.15|349.15|21
1723376670000|2024-08-11 11:44:30|351.18|349.18|351.2|349.2|351.26|349.26|351.15|349.15|22
1723376680000|2024-08-11 11:44:40|351.21|349.21|351.25|349.25|351.31|349.31|351.21|349.21|18
1723376690000|2024-08-11 11:44:50|351.21|349.21|351.2|349.2|351.23|349.23|351.16|349.16|28
1723376700000|2024-08-11 11:45:00|351.23|349.23|351.09|349.09|351.23|349.23|351.05|349.05|19
1723376710000|2024-08-11 11:45:10|351.07|349.07|350.81|348.81|351.11|349.11|350.81|348.81|20
1723376720000|2024-08-11 11:45:20|350.8|348.8|350.77|348.77|350.8|348.8|350.73|348.73|12
1723376730000|2024-08-11 11:45:30|350.79|348.79|350.58|348.58|350.79|348.79|350.48|348.48|11
1723376740000|2024-08-11 11:45:40|350.57|348.57|350.58|348.58|350.6|348.6|350.52|348.52|13
1723376750000|2024-08-11 11:45:50|350.56|348.56|350.56|348.56|350.69|348.69|350.51|348.51|29
1723376760000|2024-08-11 11:46:00|350.58|348.58|350.92|348.92|350.92|348.92|350.53|348.53|24
1723376770000|2024-08-11 11:46:10|350.91|348.91|351|349|351.11|349.11|350.91|348.91|26
1723376780000|2024-08-11 11:46:20|350.99|348.99|351.24|349.24|351.24|349.24|350.99|348.99|19
1723376790000|2024-08-11 11:46:30|351.26|349.26|351.33|349.33|351.33|349.33|351.22|349.22|18
1723376800000|2024-08-11 11:46:40|351.35|349.35|351.43|349.43|351.46|349.46|351.34|349.34|23
1723376810000|2024-08-11 11:46:50|351.45|349.45|351.38|349.38|351.47|349.47|351.33|349.33|28
1723376820000|2024-08-11 11:47:00|351.34|349.34|351.4|349.4|351.4|349.4|351.23|349.23|22
1723376830000|2024-08-11 11:47:10|351.46|349.46|351.49|349.49|351.5|349.5|351.37|349.37|22
1723376840000|2024-08-11 11:47:20|351.5|349.5|351.55|349.55|351.56|349.56|351.46|349.46|20
1723376850000|2024-08-11 11:47:30|351.53|349.53|351.51|349.51|351.55|349.55|351.39|349.39|20
1723376860000|2024-08-11 11:47:40|351.52|349.52|351.59|349.59|351.64|349.64|351.49|349.49|21
1723376870000|2024-08-11 11:47:50|351.61|349.61|351.49|349.49|351.66|349.66|351.49|349.49|22
1723376880000|2024-08-11 11:48:00|351.48|349.48|351.22|349.22|351.48|349.48|351.2|349.2|17
1723376890000|2024-08-11 11:48:10|351.23|349.23|351.21|349.21|351.24|349.24|351.2|349.2|14
1723376900000|2024-08-11 11:48:20|351.24|349.24|351.29|349.29|351.46|349.46|351.24|349.24|21
1723376910000|2024-08-11 11:48:30|351.26|349.26|351.2|349.2|351.26|349.26|351.2|349.2|13
1723376920000|2024-08-11 11:48:40|351.19|349.19|351.23|349.23|351.24|349.24|351.19|349.19|6
1723376930000|2024-08-11 11:48:50|351.2|349.2|351.15|349.15|351.2|349.2|351.15|349.15|11
1723376940000|2024-08-11 11:49:00|351.16|349.16|351.14|349.14|351.16|349.16|351.13|349.13|9
1723376950000|2024-08-11 11:49:10|350.98|348.98|350.92|348.92|350.98|348.98|350.81|348.81|10
1723376960000|2024-08-11 11:49:20|350.93|348.93|351|349|351.04|349.04|350.93|348.93|8
1723376970000|2024-08-11 11:49:30|351.01|349.01|351.12|349.12|351.12|349.12|351.01|349.01|11
1723376980000|2024-08-11 11:49:40|351.13|349.13|351.13|349.13|351.13|349.13|351.1|349.1|5
1723376990000|2024-08-11 11:49:50|351.21|349.21|351.27|349.27|351.27|349.27|351.21|349.21|4
1723377000000|2024-08-11 11:50:00|351.34|349.34|351.34|349.34|351.34|349.34|351.3|349.3|7
1723377010000|2024-08-11 11:50:10|351.3|349.3|351.37|349.37|351.37|349.37|351.3|349.3|6
1723377020000|2024-08-11 11:50:20|351.48|349.48|351.56|349.56|351.56|349.56|351.48|349.48|13
1723377030000|2024-08-11 11:50:30|351.58|349.58|351.7|349.7|351.7|349.7|351.58|349.58|7
1723377040000|2024-08-11 11:50:40|351.64|349.64|351.52|349.52|351.64|349.64|351.52|349.52|17
1723377050000|2024-08-11 11:50:50|351.53|349.53|351.57|349.57|351.6|349.6|351.53|349.53|7
1723377060000|2024-08-11 11:51:00|351.56|349.56|351.65|349.65|351.65|349.65|351.48|349.48|16
1723377070000|2024-08-11 11:51:10|351.62|349.62|351.71|349.71|351.74|349.74|351.6|349.6|17
1723377080000|2024-08-11 11:51:20|351.68|349.68|351.89|349.89|351.9|349.9|351.68|349.68|18
1723377090000|2024-08-11 11:51:30|351.88|349.88|351.81|349.81|351.88|349.88|351.72|349.72|14
1723377100000|2024-08-11 11:51:40|351.77|349.77|351.65|349.65|351.82|349.82|351.64|349.64|18
1723377110000|2024-08-11 11:51:50|351.68|349.68|351.62|349.62|351.7|349.7|351.54|349.54|22
1723377120000|2024-08-11 11:52:00|351.61|349.61|351.5|349.5|351.63|349.63|351.47|349.47|17
1723377130000|2024-08-11 11:52:10|351.49|349.49|351.64|349.64|351.7|349.7|351.41|349.41|21
1723377140000|2024-08-11 11:52:20|351.65|349.65|351.7|349.7|351.7|349.7|351.64|349.64|4
1723377150000|2024-08-11 11:52:30|351.72|349.72|351.69|349.69|351.74|349.74|351.68|349.68|8
1723377160000|2024-08-11 11:52:40|351.7|349.7|351.66|349.66|351.72|349.72|351.58|349.58|17
1723377170000|2024-08-11 11:52:50|351.7|349.7|351.63|349.63|351.7|349.7|351.63|349.63|3
1723377180000|2024-08-11 11:53:00|351.64|349.64|351.59|349.59|351.66|349.66|351.58|349.58|15
1723377190000|2024-08-11 11:53:10|351.58|349.58|351.46|349.46|351.62|349.62|351.46|349.46|14
1723377200000|2024-08-11 11:53:20|351.49|349.49|351.46|349.46|351.51|349.51|351.41|349.41|18
1723377210000|2024-08-11 11:53:30|351.47|349.47|351.62|349.62|351.62|349.62|351.44|349.44|20
1723377220000|2024-08-11 11:53:40|351.59|349.59|351.57|349.57|351.61|349.61|351.56|349.56|5
1723377230000|2024-08-11 11:53:50|351.6|349.6|351.6|349.6|351.61|349.61|351.57|349.57|7
1723377240000|2024-08-11 11:54:00|351.61|349.61|351.56|349.56|351.61|349.61|351.55|349.55|14
1723377250000|2024-08-11 11:54:10|351.55|349.55|351.63|349.63|351.64|349.64|351.55|349.55|16
1723377260000|2024-08-11 11:54:20|351.64|349.64|351.74|349.74|351.75|349.75|351.6|349.6|15
1723377270000|2024-08-11 11:54:30|351.73|349.73|351.72|349.72|351.73|349.73|351.71|349.71|7
1723377280000|2024-08-11 11:54:40|351.71|349.71|351.73|349.73|351.74|349.74|351.69|349.69|6
1723377290000|2024-08-11 11:54:50|351.72|349.72|351.7|349.7|351.72|349.72|351.69|349.69|10
1723377300000|2024-08-11 11:55:00|351.69|349.69|351.59|349.59|351.71|349.71|351.59|349.59|8
1723377310000|2024-08-11 11:55:10|351.6|349.6|351.69|349.69|351.7|349.7|351.6|349.6|14
1723377320000|2024-08-11 11:55:20|351.7|349.7|351.74|349.74|351.76|349.76|351.7|349.7|15
1723377330000|2024-08-11 11:55:30|351.73|349.73|351.86|349.86|351.9|349.9|351.73|349.73|12
1723377340000|2024-08-11 11:55:40|351.87|349.87|352.07|350.07|352.07|350.07|351.8|349.8|23
1723377350000|2024-08-11 11:55:50|352.02|350.02|352.03|350.03|352.06|350.06|352.01|350.01|9
1723377360000|2024-08-11 11:56:00|352.05|350.05|352.01|350.01|352.05|350.05|351.95|349.95|15
1723377370000|2024-08-11 11:56:10|351.99|349.99|352.13|350.13|352.13|350.13|351.98|349.98|13
1723377380000|2024-08-11 11:56:20|352.14|350.14|352.14|350.14|352.14|350.14|352.11|350.11|7
1723377390000|2024-08-11 11:56:30|352.13|350.13|352.04|350.04|352.13|350.13|351.98|349.98|8
1723377400000|2024-08-11 11:56:40|352.01|350.01|352.04|350.04|352.12|350.12|352.01|350.01|14
1723377410000|2024-08-11 11:56:50|352.06|350.06|351.77|349.77|352.07|350.07|351.77|349.77|24
1723377420000|2024-08-11 11:57:00|351.76|349.76|351.9|349.9|351.9|349.9|351.72|349.72|18
1723377430000|2024-08-11 11:57:10|351.89|349.89|351.83|349.83|351.92|349.92|351.83|349.83|17
1723377440000|2024-08-11 11:57:20|351.84|349.84|351.92|349.92|351.92|349.92|351.82|349.82|13
1723377450000|2024-08-11 11:57:30|351.88|349.88|351.87|349.87|351.89|349.89|351.83|349.83|11
1723377460000|2024-08-11 11:57:40|351.82|349.82|351.97|349.97|351.98|349.98|351.82|349.82|7
1723377470000|2024-08-11 11:57:50|352|350|351.9|349.9|352|350|351.9|349.9|17
1723377480000|2024-08-11 11:58:00|351.89|349.89|352.02|350.02|352.02|350.02|351.84|349.84|19
1723377490000|2024-08-11 11:58:10|351.97|349.97|351.89|349.89|351.97|349.97|351.84|349.84|19
1723377500000|2024-08-11 11:58:20|351.86|349.86|351.85|349.85|351.89|349.89|351.84|349.84|13
1723377510000|2024-08-11 11:58:30|351.84|349.84|351.88|349.88|351.88|349.88|351.84|349.84|8
1723377520000|2024-08-11 11:58:40|351.87|349.87|351.86|349.86|351.87|349.87|351.85|349.85|5
1723377530000|2024-08-11 11:58:50|351.9|349.9|351.93|349.93|351.96|349.96|351.9|349.9|6
1723377540000|2024-08-11 11:59:00|351.94|349.94|351.95|349.95|351.96|349.96|351.93|349.93|12
1723377550000|2024-08-11 11:59:10|351.94|349.94|351.95|349.95|351.96|349.96|351.93|349.93|17
1723377560000|2024-08-11 11:59:20|351.96|349.96|351.87|349.87|351.98|349.98|351.86|349.86|16
1723377570000|2024-08-11 11:59:30|351.86|349.86|351.81|349.81|351.86|349.86|351.79|349.79|12
1723377580000|2024-08-11 11:59:40|351.8|349.8|351.82|349.82|351.86|349.86|351.79|349.79|13
1723377590000|2024-08-11 11:59:50|351.81|349.81|351.58|349.58|351.82|349.82|351.58|349.58|16
1723377600000|2024-08-11 12:00:00|351.56|349.56|351.38|349.38|351.56|349.56|351.32|349.32|23
1723377610000|2024-08-11 12:00:10|351.39|349.39|351.43|349.43|351.54|349.54|351.39|349.39|22
1723377620000|2024-08-11 12:00:20|351.38|349.38|351.57|349.57|351.57|349.57|351.35|349.35|20
1723377630000|2024-08-11 12:00:30|351.58|349.58|351.71|349.71|351.74|349.74|351.53|349.53|18
1723377640000|2024-08-11 12:00:40|351.74|349.74|351.73|349.73|351.82|349.82|351.68|349.68|21
1723377650000|2024-08-11 12:00:50|351.72|349.72|351.72|349.72|351.74|349.74|351.68|349.68|11
1723377660000|2024-08-11 12:01:00|351.71|349.71|351.83|349.83|351.83|349.83|351.71|349.71|12
1723377670000|2024-08-11 12:01:10|351.82|349.82|351.74|349.74|351.82|349.82|351.67|349.67|19
1723377680000|2024-08-11 12:01:20|351.73|349.73|351.76|349.76|351.76|349.76|351.72|349.72|17
1723377690000|2024-08-11 12:01:30|351.77|349.77|351.74|349.74|351.77|349.77|351.68|349.68|21
1723377700000|2024-08-11 12:01:40|351.72|349.72|351.73|349.73|351.77|349.77|351.72|349.72|17
1723377710000|2024-08-11 12:01:50|351.74|349.74|351.75|349.75|351.76|349.76|351.69|349.69|18
1723377720000|2024-08-11 12:02:00|351.73|349.73|351.61|349.61|351.73|349.73|351.55|349.55|19
1723377730000|2024-08-11 12:02:10|351.58|349.58|351.58|349.58|351.63|349.63|351.56|349.56|16
1723377740000|2024-08-11 12:02:20|351.57|349.57|351.46|349.46|351.57|349.57|351.45|349.45|14
1723377750000|2024-08-11 12:02:30|351.48|349.48|351.55|349.55|351.55|349.55|351.45|349.45|12
1723377760000|2024-08-11 12:02:40|351.53|349.53|351.65|349.65|351.65|349.65|351.53|349.53|13
1723377770000|2024-08-11 12:02:50|351.66|349.66|351.88|349.88|351.88|349.88|351.66|349.66|18
1723377780000|2024-08-11 12:03:00|351.93|349.93|351.93|349.93|351.94|349.94|351.78|349.78|20
1723377790000|2024-08-11 12:03:10|351.92|349.92|351.71|349.71|351.92|349.92|351.69|349.69|20
1723377800000|2024-08-11 12:03:20|351.69|349.69|351.67|349.67|351.74|349.74|351.59|349.59|24
1723377810000|2024-08-11 12:03:30|351.66|349.66|351.61|349.61|351.71|349.71|351.59|349.59|15
1723377820000|2024-08-11 12:03:40|351.59|349.59|351.53|349.53|351.6|349.6|351.51|349.51|15
1723377830000|2024-08-11 12:03:50|351.52|349.52|351.4|349.4|351.52|349.52|351.39|349.39|19
1723377840000|2024-08-11 12:04:00|351.37|349.37|351.26|349.26|351.42|349.42|351.26|349.26|20
1723377850000|2024-08-11 12:04:10|351.25|349.25|351.36|349.36|351.4|349.4|351.19|349.19|26
1723377860000|2024-08-11 12:04:20|351.35|349.35|351.4|349.4|351.4|349.4|351.31|349.31|23
1723377870000|2024-08-11 12:04:30|351.36|349.36|351.43|349.43|351.43|349.43|351.36|349.36|19
1723377880000|2024-08-11 12:04:40|351.41|349.41|351.31|349.31|351.41|349.41|351.23|349.23|19
1723377890000|2024-08-11 12:04:50|351.33|349.33|351.33|349.33|351.37|349.37|351.33|349.33|13
1723377900000|2024-08-11 12:05:00|351.32|349.32|351.15|349.15|351.34|349.34|351.12|349.12|19
1723377910000|2024-08-11 12:05:10|351.13|349.13|351.02|349.02|351.14|349.14|350.99|348.99|14
1723377920000|2024-08-11 12:05:20|351|349|351.22|349.22|351.23|349.23|350.97|348.97|17
1723377930000|2024-08-11 12:05:30|351.24|349.24|351.22|349.22|351.24|349.24|351.14|349.14|12
1723377940000|2024-08-11 12:05:40|351.23|349.23|351.16|349.16|351.24|349.24|351.16|349.16|13
1723377950000|2024-08-11 12:05:50|351.15|349.15|351.03|349.03|351.16|349.16|351.03|349.03|20
1723377960000|2024-08-11 12:06:00|351.02|349.02|351.33|349.33|351.33|349.33|351.02|349.02|20
1723377970000|2024-08-11 12:06:10|351.32|349.32|351.27|349.27|351.36|349.36|351.26|349.26|19
1723377980000|2024-08-11 12:06:20|351.26|349.26|351.11|349.11|351.3|349.3|351.06|349.06|22
1723377990000|2024-08-11 12:06:30|351.13|349.13|351.11|349.11|351.19|349.19|351.11|349.11|22
1723378000000|2024-08-11 12:06:40|351.12|349.12|351.08|349.08|351.12|349.12|351.06|349.06|10
1723378010000|2024-08-11 12:06:50|351.07|349.07|351.08|349.08|351.09|349.09|351.06|349.06|13
1723378020000|2024-08-11 12:07:00|351.06|349.06|351|349|351.06|349.06|351|349|16
1723378030000|2024-08-11 12:07:10|350.99|348.99|350.88|348.88|351.01|349.01|350.88|348.88|17
1723378040000|2024-08-11 12:07:20|350.89|348.89|350.88|348.88|350.89|348.89|350.77|348.77|17
1723378050000|2024-08-11 12:07:30|350.95|348.95|350.87|348.87|350.98|348.98|350.87|348.87|22
1723378060000|2024-08-11 12:07:40|350.88|348.88|350.84|348.84|350.88|348.88|350.83|348.83|10
1723378070000|2024-08-11 12:07:50|350.83|348.83|350.97|348.97|351|349|350.83|348.83|13
1723378080000|2024-08-11 12:08:00|350.95|348.95|351.07|349.07|351.13|349.13|350.95|348.95|22
1723378090000|2024-08-11 12:08:10|351.06|349.06|351.1|349.1|351.13|349.13|351.04|349.04|16
1723378100000|2024-08-11 12:08:20|351.12|349.12|351.12|349.12|351.15|349.15|351.09|349.09|12
1723378110000|2024-08-11 12:08:30|351.13|349.13|350.94|348.94|351.14|349.14|350.94|348.94|20
1723378120000|2024-08-11 12:08:40|350.93|348.93|350.95|348.95|351|349|350.93|348.93|14
1723378130000|2024-08-11 12:08:50|350.97|348.97|350.83|348.83|351.01|349.01|350.81|348.81|18
1723378140000|2024-08-11 12:09:00|350.82|348.82|350.62|348.62|350.82|348.82|350.62|348.62|14
1723378150000|2024-08-11 12:09:10|350.63|348.63|350.73|348.73|350.73|348.73|350.49|348.49|14
1723378160000|2024-08-11 12:09:20|350.71|348.71|351|349|351.08|349.08|350.69|348.69|22
1723378170000|2024-08-11 12:09:30|351.04|349.04|350.88|348.88|351.04|349.04|350.88|348.88|17
1723378180000|2024-08-11 12:09:40|350.87|348.87|350.86|348.86|350.88|348.88|350.77|348.77|15
1723378190000|2024-08-11 12:09:50|350.87|348.87|350.86|348.86|350.87|348.87|350.8|348.8|17
1723378200000|2024-08-11 12:10:00|350.84|348.84|350.67|348.67|350.85|348.85|350.67|348.67|16
1723378210000|2024-08-11 12:10:10|350.71|348.71|350.58|348.58|350.78|348.78|350.58|348.58|27
1723378220000|2024-08-11 12:10:20|350.59|348.59|350.53|348.53|350.6|348.6|350.48|348.48|19
1723378230000|2024-08-11 12:10:30|350.48|348.48|350.08|348.08|350.48|348.48|350.07|348.07|31
1723378240000|2024-08-11 12:10:40|350.06|348.06|350.34|348.34|350.34|348.34|350.04|348.04|25
1723378250000|2024-08-11 12:10:50|350.35|348.35|350.38|348.38|350.43|348.43|350.34|348.34|19
1723378260000|2024-08-11 12:11:00|350.41|348.41|350.37|348.37|350.45|348.45|350.36|348.36|15
1723378270000|2024-08-11 12:11:10|350.36|348.36|350.51|348.51|350.54|348.54|350.36|348.36|19
1723378280000|2024-08-11 12:11:20|350.53|348.53|350.56|348.56|350.56|348.56|350.52|348.52|13
1723378290000|2024-08-11 12:11:30|350.54|348.54|350.55|348.55|350.57|348.57|350.51|348.51|17
1723378300000|2024-08-11 12:11:40|350.56|348.56|350.58|348.58|350.65|348.65|350.55|348.55|15
1723378310000|2024-08-11 12:11:50|350.55|348.55|350.51|348.51|350.61|348.61|350.51|348.51|19
1723378320000|2024-08-11 12:12:00|350.55|348.55|350.27|348.27|350.55|348.55|350.27|348.27|27
1723378330000|2024-08-11 12:12:10|350.29|348.29|350.47|348.47|350.5|348.5|350.29|348.29|21
1723378340000|2024-08-11 12:12:20|350.46|348.46|350.48|348.48|350.52|348.52|350.46|348.46|25
1723378350000|2024-08-11 12:12:30|350.5|348.5|350.51|348.51|350.54|348.54|350.5|348.5|16
1723378360000|2024-08-11 12:12:40|350.52|348.52|350.03|348.03|350.55|348.55|350.03|348.03|22
1723378370000|2024-08-11 12:12:50|350.02|348.02|350.02|348.02|350.02|348.02|349.98|347.98|6
1723378380000|2024-08-11 12:13:00|350.01|348.01|349.68|347.68|350.04|348.04|349.68|347.68|22
1723378390000|2024-08-11 12:13:10|349.7|347.7|349.64|347.64|349.7|347.7|349.58|347.58|18
1723378400000|2024-08-11 12:13:20|349.63|347.63|349.01|347.01|349.63|347.63|349|347|22
1723378410000|2024-08-11 12:13:30|348.99|346.99|348.9|346.9|349|347|348.9|346.9|15
1723378420000|2024-08-11 12:13:40|348.91|346.91|348.99|346.99|348.99|346.99|348.9|346.9|5
1723378430000|2024-08-11 12:13:50|349.01|347.01|349.02|347.02|349.03|347.03|349.01|347.01|3
1723378440000|2024-08-11 12:14:00|348.99|346.99|348.77|346.77|349.01|347.01|348.77|346.77|24
1723378450000|2024-08-11 12:14:10|348.78|346.78|348.72|346.72|348.79|346.79|348.72|346.72|15
1723378460000|2024-08-11 12:14:20|348.7|346.7|348.48|346.48|348.71|346.71|348.44|346.44|23
1723378470000|2024-08-11 12:14:30|348.51|346.51|348.01|346.01|348.54|346.54|348.01|346.01|24
1723378480000|2024-08-11 12:14:40|348.04|346.04|348.05|346.05|348.05|346.05|347.99|345.99|19
1723378490000|2024-08-11 12:14:50|348.04|346.04|347.11|345.11|348.09|346.09|347.06|345.06|19
1723378500000|2024-08-11 12:15:00|347.13|345.13|347.42|345.42|347.45|345.45|347.13|345.13|34
1723378510000|2024-08-11 12:15:10|347.44|345.44|347.26|345.26|347.46|345.46|347.26|345.26|34
1723378520000|2024-08-11 12:15:20|347.25|345.25|347.75|345.75|347.75|345.75|347.25|345.25|15
1723378530000|2024-08-11 12:15:30|347.8|345.8|347.92|345.92|348.18|346.18|347.8|345.8|18
1723378540000|2024-08-11 12:15:40|347.94|345.94|348.21|346.21|348.31|346.31|347.92|345.92|18
1723378550000|2024-08-11 12:15:50|348.16|346.16|348.34|346.34|348.41|346.41|348.16|346.16|25
1723378560000|2024-08-11 12:16:00|348.31|346.31|348.31|346.31|348.37|346.37|348.31|346.31|13
1723378570000|2024-08-11 12:16:10|348.36|346.36|348.57|346.57|348.66|346.66|348.36|346.36|28
1723378580000|2024-08-11 12:16:20|348.58|346.58|348.82|346.82|348.82|346.82|348.38|346.38|26
1723378590000|2024-08-11 12:16:30|348.83|346.83|348.89|346.89|348.94|346.94|348.71|346.71|26
1723378600000|2024-08-11 12:16:40|348.9|346.9|348.89|346.89|349.02|347.02|348.84|346.84|25
1723378610000|2024-08-11 12:16:50|348.92|346.92|348.88|346.88|348.98|346.98|348.86|346.86|26
1723378620000|2024-08-11 12:17:00|348.87|346.87|348.73|346.73|348.9|346.9|348.7|346.7|32
1723378630000|2024-08-11 12:17:10|348.74|346.74|348.68|346.68|348.75|346.75|348.68|346.68|10
1723378640000|2024-08-11 12:17:20|348.72|346.72|348.73|346.73|348.75|346.75|348.67|346.67|14
1723378650000|2024-08-11 12:17:30|348.72|346.72|348.76|346.76|348.81|346.81|348.7|346.7|19
1723378660000|2024-08-11 12:17:40|348.79|346.79|348.68|346.68|348.92|346.92|348.67|346.67|18
1723378670000|2024-08-11 12:17:50|348.67|346.67|348.68|346.68|348.76|346.76|348.65|346.65|15
1723378680000|2024-08-11 12:18:00|348.69|346.69|349.17|347.17|349.17|347.17|348.69|346.69|16
1723378690000|2024-08-11 12:18:10|349.19|347.19|349.08|347.08|349.22|347.22|349.06|347.06|26
1723378700000|2024-08-11 12:18:20|349.09|347.09|348.86|346.86|349.1|347.1|348.78|346.78|33
1723378710000|2024-08-11 12:18:30|348.87|346.87|348.88|346.88|348.89|346.89|348.69|346.69|29
1723378720000|2024-08-11 12:18:40|348.89|346.89|349.06|347.06|349.1|347.1|348.86|346.86|24
1723378730000|2024-08-11 12:18:50|349.08|347.08|349.04|347.04|349.13|347.13|348.98|346.98|27
1723378740000|2024-08-11 12:19:00|349.02|347.02|349.14|347.14|349.16|347.16|349.01|347.01|22
1723378750000|2024-08-11 12:19:10|349.13|347.13|349.16|347.16|349.17|347.17|349.06|347.06|22
1723378760000|2024-08-11 12:19:20|349.15|347.15|349.19|347.19|349.21|347.21|349.13|347.13|20
1723378770000|2024-08-11 12:19:30|349.18|347.18|349.06|347.06|349.18|347.18|349.02|347.02|27
1723378780000|2024-08-11 12:19:40|349.07|347.07|348.87|346.87|349.08|347.08|348.83|346.83|26
1723378790000|2024-08-11 12:19:50|348.85|346.85|348.91|346.91|348.91|346.91|348.85|346.85|4
1723378800000|2024-08-11 12:20:00|348.86|346.86|348.87|346.87|348.88|346.88|348.81|346.81|16
1723378810000|2024-08-11 12:20:10|348.88|346.88|348.85|346.85|348.88|346.88|348.84|346.84|9
1723378820000|2024-08-11 12:20:20|348.86|346.86|348.86|346.86|348.87|346.87|348.86|346.86|7
1723378830000|2024-08-11 12:20:30|348.85|346.85|348.82|346.82|348.86|346.86|348.73|346.73|13
1723378840000|2024-08-11 12:20:40|348.81|346.81|348.71|346.71|348.81|346.81|348.59|346.59|18
1723378850000|2024-08-11 12:20:50|348.72|346.72|348.93|346.93|348.93|346.93|348.71|346.71|16
1723378860000|2024-08-11 12:21:00|348.95|346.95|349.07|347.07|349.07|347.07|348.89|346.89|18
1723378870000|2024-08-11 12:21:10|349.12|347.12|349.17|347.17|349.17|347.17|349.03|347.03|23
1723378880000|2024-08-11 12:21:20|349.18|347.18|349.25|347.25|349.28|347.28|349.17|347.17|19
1723378890000|2024-08-11 12:21:30|349.26|347.26|349.31|347.31|349.38|347.38|349.22|347.22|18
1723378900000|2024-08-11 12:21:40|349.32|347.32|349.26|347.26|349.33|347.33|349.25|347.25|15
1723378910000|2024-08-11 12:21:50|349.28|347.28|349.32|347.32|349.35|347.35|349.25|347.25|14
1723378920000|2024-08-11 12:22:00|349.33|347.33|349.1|347.1|349.35|347.35|349.03|347.03|24
1723378930000|2024-08-11 12:22:10|349.11|347.11|349.21|347.21|349.32|347.32|349.1|347.1|24
1723378940000|2024-08-11 12:22:20|349.23|347.23|349.33|347.33|349.33|347.33|349.23|347.23|17
1723378950000|2024-08-11 12:22:30|349.35|347.35|349.04|347.04|349.35|347.35|349.04|347.04|23
1723378960000|2024-08-11 12:22:40|349.03|347.03|348.98|346.98|349.03|347.03|348.94|346.94|15
1723378970000|2024-08-11 12:22:50|348.97|346.97|349.01|347.01|349.01|347.01|348.96|346.96|12
1723378980000|2024-08-11 12:23:00|349|347|348.95|346.95|349.01|347.01|348.93|346.93|19
1723378990000|2024-08-11 12:23:10|348.91|346.91|348.93|346.93|348.93|346.93|348.9|346.9|16
1723379000000|2024-08-11 12:23:20|348.9|346.9|348.96|346.96|348.96|346.96|348.89|346.89|14
1723379010000|2024-08-11 12:23:30|348.95|346.95|349.19|347.19|349.19|347.19|348.95|346.95|24
1723379020000|2024-08-11 12:23:40|349.18|347.18|349.31|347.31|349.35|347.35|349.18|347.18|13
1723379030000|2024-08-11 12:23:50|349.3|347.3|349.28|347.28|349.3|347.3|349.24|347.24|11
1723379040000|2024-08-11 12:24:00|349.29|347.29|349.38|347.38|349.38|347.38|349.28|347.28|17
1723379050000|2024-08-11 12:24:10|349.37|347.37|349.33|347.33|349.38|347.38|349.33|347.33|9
1723379060000|2024-08-11 12:24:20|349.35|347.35|349.36|347.36|349.36|347.36|349.34|347.34|4
1723379070000|2024-08-11 12:24:30|349.34|347.34|349.32|347.32|349.36|347.36|349.32|347.32|8
1723379080000|2024-08-11 12:24:40|349.3|347.3|349.29|347.29|349.31|347.31|349.29|347.29|4
1723379100000|2024-08-11 12:25:00|349.28|347.28|349.24|347.24|349.28|347.28|349.24|347.24|15
1723379110000|2024-08-11 12:25:10|349.23|347.23|349.24|347.24|349.29|347.29|349.22|347.22|15
1723379120000|2024-08-11 12:25:20|349.23|347.23|349.26|347.26|349.28|347.28|349.23|347.23|13
1723379130000|2024-08-11 12:25:30|349.24|347.24|349.29|347.29|349.29|347.29|349.24|347.24|9
1723379160000|2024-08-11 12:26:00|349.28|347.28|349.27|347.27|349.28|347.28|349.27|347.27|2
1723379170000|2024-08-11 12:26:10|349.26|347.26|349.24|347.24|349.27|347.27|349.23|347.23|14
1723379180000|2024-08-11 12:26:20|349.23|347.23|349.24|347.24|349.25|347.25|349.21|347.21|7
1723379190000|2024-08-11 12:26:30|349.25|347.25|349.29|347.29|349.29|347.29|349.24|347.24|7
1723379210000|2024-08-11 12:26:50|349.28|347.28|348.98|346.98|349.28|347.28|348.98|346.98|7
1723379220000|2024-08-11 12:27:00|348.97|346.97|349.19|347.19|349.21|347.21|348.97|346.97|17
1723379230000|2024-08-11 12:27:10|349.2|347.2|349.17|347.17|349.2|347.2|349.16|347.16|8
1723379240000|2024-08-11 12:27:20|349.13|347.13|349.14|347.14|349.17|347.17|349.13|347.13|16
1723379250000|2024-08-11 12:27:30|349.16|347.16|349.16|347.16|349.16|347.16|349.14|347.14|3
1723379260000|2024-08-11 12:27:40|349.27|347.27|349.26|347.26|349.27|347.27|349.24|347.24|9
1723379270000|2024-08-11 12:27:50|349.25|347.25|349.24|347.24|349.26|347.26|349.23|347.23|9
1723379280000|2024-08-11 12:28:00|349.25|347.25|349.25|347.25|349.26|347.26|349.23|347.23|11
1723379290000|2024-08-11 12:28:10|349.27|347.27|349.29|347.29|349.29|347.29|349.27|347.27|2
1723379310000|2024-08-11 12:28:30|349.24|347.24|349.24|347.24|349.24|347.24|349.23|347.23|3
1723379320000|2024-08-11 12:28:40|349.25|347.25|349.05|347.05|349.25|347.25|349.05|347.05|14
1723379330000|2024-08-11 12:28:50|349.04|347.04|349.07|347.07|349.08|347.08|349.03|347.03|15
1723379340000|2024-08-11 12:29:00|349.09|347.09|349.12|347.12|349.14|347.14|349.07|347.07|11
1723379350000|2024-08-11 12:29:10|349.13|347.13|349.11|347.11|349.19|347.19|349.11|347.11|10
1723379360000|2024-08-11 12:29:20|349.12|347.12|349.08|347.08|349.16|347.16|349.08|347.08|15
1723379370000|2024-08-11 12:29:30|349.06|347.06|349.09|347.09|349.11|347.11|349.06|347.06|9
1723379390000|2024-08-11 12:29:50|349.11|347.11|349.11|347.11|349.11|347.11|349.08|347.08|9
1723379400000|2024-08-11 12:30:00|349.1|347.1|349.14|347.14|349.18|347.18|349.1|347.1|9
1723379410000|2024-08-11 12:30:10|349.21|347.21|349.28|347.28|349.28|347.28|349.21|347.21|5
1723379420000|2024-08-11 12:30:20|349.29|347.29|349.29|347.29|349.29|347.29|349.29|347.29|1
1723379450000|2024-08-11 12:30:50|349.3|347.3|349.31|347.31|349.36|347.36|349.3|347.3|8
1723379460000|2024-08-11 12:31:00|349.32|347.32|349.14|347.14|349.32|347.32|349.14|347.14|10
1723379470000|2024-08-11 12:31:10|349.09|347.09|348.98|346.98|349.13|347.13|348.98|346.98|19
1723379480000|2024-08-11 12:31:20|348.99|346.99|349.11|347.11|349.11|347.11|348.97|346.97|18
1723379490000|2024-08-11 12:31:30|349.13|347.13|349.09|347.09|349.14|347.14|349.09|347.09|21
1723379500000|2024-08-11 12:31:40|349.11|347.11|349.22|347.22|349.29|347.29|349.1|347.1|18
1723379510000|2024-08-11 12:31:50|349.2|347.2|348.96|346.96|349.2|347.2|348.96|346.96|25
1723379520000|2024-08-11 12:32:00|348.95|346.95|348.78|346.78|348.95|346.95|348.74|346.74|20
1723379530000|2024-08-11 12:32:10|348.77|346.77|348.77|346.77|348.8|346.8|348.76|346.76|12
1723379540000|2024-08-11 12:32:20|348.76|346.76|348.78|346.78|348.8|346.8|348.72|346.72|20
1723379550000|2024-08-11 12:32:30|348.8|346.8|348.8|346.8|348.81|346.81|348.76|346.76|7
1723379560000|2024-08-11 12:32:40|348.82|346.82|348.94|346.94|348.96|346.96|348.82|346.82|6
1723379570000|2024-08-11 12:32:50|348.95|346.95|348.97|346.97|348.97|346.97|348.94|346.94|4
1723379580000|2024-08-11 12:33:00|349.27|347.27|349.29|347.29|349.29|347.29|349.26|347.26|8
1723379590000|2024-08-11 12:33:10|349.26|347.26|349.29|347.29|349.29|347.29|349.26|347.26|3
1723379610000|2024-08-11 12:33:30|349.33|347.33|349.56|347.56|349.56|347.56|349.33|347.33|6
1723379620000|2024-08-11 12:33:40|349.55|347.55|349.5|347.5|349.55|347.55|349.48|347.48|11
1723379630000|2024-08-11 12:33:50|349.51|347.51|349.37|347.37|349.54|347.54|349.37|347.37|14
1723379640000|2024-08-11 12:34:00|349.36|347.36|349.2|347.2|349.39|347.39|349.2|347.2|24
1723379650000|2024-08-11 12:34:10|349.18|347.18|349.15|347.15|349.21|347.21|349.15|347.15|8
1723379660000|2024-08-11 12:34:20|349.14|347.14|349.21|347.21|349.23|347.23|349.13|347.13|11
1723379670000|2024-08-11 12:34:30|349.2|347.2|349.03|347.03|349.2|347.2|349.03|347.03|14
1723379680000|2024-08-11 12:34:40|348.95|346.95|348.82|346.82|348.95|346.95|348.8|346.8|13
1723379690000|2024-08-11 12:34:50|348.81|346.81|348.71|346.71|348.81|346.81|348.69|346.69|18
1723379700000|2024-08-11 12:35:00|348.68|346.68|348.49|346.49|348.69|346.69|348.49|346.49|14
1723379710000|2024-08-11 12:35:10|348.5|346.5|348.39|346.39|348.5|346.5|348.37|346.37|17
1723379720000|2024-08-11 12:35:20|348.38|346.38|348.34|346.34|348.42|346.42|348.32|346.32|20
1723379730000|2024-08-11 12:35:30|348.36|346.36|348.52|346.52|348.57|346.57|348.36|346.36|10
1723379740000|2024-08-11 12:35:40|348.55|346.55|348.53|346.53|348.58|346.58|348.52|346.52|18
1723379750000|2024-08-11 12:35:50|348.55|346.55|348.3|346.3|348.63|346.63|348.3|346.3|20
1723379760000|2024-08-11 12:36:00|348.26|346.26|348.17|346.17|348.44|346.44|348.09|346.09|33
1723379770000|2024-08-11 12:36:10|348.16|346.16|348.2|346.2|348.2|346.2|348.05|346.05|26
1723379780000|2024-08-11 12:36:20|348.21|346.21|348.43|346.43|348.44|346.44|348.21|346.21|19
1723379790000|2024-08-11 12:36:30|348.44|346.44|348.45|346.45|348.61|346.61|348.41|346.41|25
1723379800000|2024-08-11 12:36:40|348.44|346.44|348.48|346.48|348.48|346.48|348.35|346.35|18
1723379810000|2024-08-11 12:36:50|348.49|346.49|348.37|346.37|348.51|346.51|348.36|346.36|19
1723379820000|2024-08-11 12:37:00|348.36|346.36|348.71|346.71|348.71|346.71|348.36|346.36|20
1723379830000|2024-08-11 12:37:10|348.66|346.66|348.54|346.54|348.66|346.66|348.38|346.38|26
1723379840000|2024-08-11 12:37:20|348.57|346.57|348.42|346.42|348.6|346.6|348.42|346.42|17
1723379850000|2024-08-11 12:37:30|348.43|346.43|348.27|346.27|348.47|346.47|348.25|346.25|20
1723379860000|2024-08-11 12:37:40|348.25|346.25|348.48|346.48|348.49|346.49|348.25|346.25|18
1723379870000|2024-08-11 12:37:50|348.47|346.47|348.34|346.34|348.49|346.49|348.34|346.34|13
1723379880000|2024-08-11 12:38:00|348.33|346.33|348.43|346.43|348.44|346.44|348.31|346.31|11
1723379890000|2024-08-11 12:38:10|348.42|346.42|348.53|346.53|348.55|346.55|348.42|346.42|8
1723379900000|2024-08-11 12:38:20|348.55|346.55|348.44|346.44|348.55|346.55|348.44|346.44|29
1723379910000|2024-08-11 12:38:30|348.43|346.43|348.33|346.33|348.43|346.43|348.32|346.32|14
1723379920000|2024-08-11 12:38:40|348.32|346.32|348.43|346.43|348.43|346.43|348.32|346.32|11
1723379930000|2024-08-11 12:38:50|348.42|346.42|348.57|346.57|348.58|346.58|348.42|346.42|15
1723379940000|2024-08-11 12:39:00|348.56|346.56|348.47|346.47|348.57|346.57|348.47|346.47|22
1723379950000|2024-08-11 12:39:10|348.48|346.48|348.49|346.49|348.51|346.51|348.39|346.39|20
1723379960000|2024-08-11 12:39:20|348.5|346.5|348.45|346.45|348.54|346.54|348.44|346.44|22
1723379970000|2024-08-11 12:39:30|348.44|346.44|348.33|346.33|348.44|346.44|348.32|346.32|19
1723379980000|2024-08-11 12:39:40|348.32|346.32|348.37|346.37|348.38|346.38|348.32|346.32|13
1723379990000|2024-08-11 12:39:50|348.39|346.39|348.39|346.39|348.39|346.39|348.33|346.33|15
1723380000000|2024-08-11 12:40:00|348.37|346.37|348.36|346.36|348.37|346.37|348.31|346.31|17
1723380010000|2024-08-11 12:40:10|348.39|346.39|348.42|346.42|348.47|346.47|348.36|346.36|14
1723380020000|2024-08-11 12:40:20|348.44|346.44|348.65|346.65|348.65|346.65|348.43|346.43|17
1723380030000|2024-08-11 12:40:30|348.63|346.63|348.65|346.65|348.66|346.66|348.62|346.62|20
1723380040000|2024-08-11 12:40:40|348.66|346.66|348.82|346.82|348.83|346.83|348.64|346.64|22
1723380050000|2024-08-11 12:40:50|348.85|346.85|348.98|346.98|348.98|346.98|348.85|346.85|13
1723380060000|2024-08-11 12:41:00|348.99|346.99|349.07|347.07|349.07|347.07|348.99|346.99|12
1723380070000|2024-08-11 12:41:10|349.08|347.08|349.09|347.09|349.1|347.1|349.06|347.06|7
1723380080000|2024-08-11 12:41:20|349.1|347.1|348.74|346.74|349.1|347.1|348.74|346.74|17
1723380090000|2024-08-11 12:41:30|348.75|346.75|348.76|346.76|348.79|346.79|348.72|346.72|14
1723380100000|2024-08-11 12:41:40|348.78|346.78|348.78|346.78|348.81|346.81|348.77|346.77|12
1723380110000|2024-08-11 12:41:50|348.77|346.77|348.85|346.85|348.85|346.85|348.69|346.69|18
1723380120000|2024-08-11 12:42:00|348.83|346.83|348.87|346.87|348.87|346.87|348.8|346.8|15
1723380130000|2024-08-11 12:42:10|348.9|346.9|348.94|346.94|348.95|346.95|348.86|346.86|14
1723380140000|2024-08-11 12:42:20|348.91|346.91|348.92|346.92|348.92|346.92|348.84|346.84|11
1723380150000|2024-08-11 12:42:30|348.96|346.96|349.01|347.01|349.01|347.01|348.96|346.96|16
1723380160000|2024-08-11 12:42:40|349.02|347.02|349.07|347.07|349.1|347.1|349.02|347.02|11
1723380170000|2024-08-11 12:42:50|349.08|347.08|348.96|346.96|349.08|347.08|348.96|346.96|8
1723380180000|2024-08-11 12:43:00|348.94|346.94|348.91|346.91|348.97|346.97|348.91|346.91|12
1723380190000|2024-08-11 12:43:10|348.92|346.92|348.96|346.96|348.97|346.97|348.92|346.92|10
1723380200000|2024-08-11 12:43:20|348.97|346.97|349.08|347.08|349.1|347.1|348.97|346.97|16
1723380210000|2024-08-11 12:43:30|349.1|347.1|349.12|347.12|349.13|347.13|349.09|347.09|13
1723380220000|2024-08-11 12:43:40|349.11|347.11|349.11|347.11|349.14|347.14|349.1|347.1|12
1723380230000|2024-08-11 12:43:50|349.12|347.12|349.17|347.17|349.2|347.2|349.12|347.12|13
1723380240000|2024-08-11 12:44:00|349.2|347.2|349.32|347.32|349.32|347.32|349.2|347.2|16
1723380250000|2024-08-11 12:44:10|349.31|347.31|349.31|347.31|349.31|347.31|349.25|347.25|7
1723380260000|2024-08-11 12:44:20|349.29|347.29|349.32|347.32|349.36|347.36|349.27|347.27|15
1723380270000|2024-08-11 12:44:30|349.3|347.3|349.34|347.34|349.37|347.37|349.3|347.3|9
1723380280000|2024-08-11 12:44:40|349.35|347.35|349.36|347.36|349.4|347.4|349.35|347.35|11
1723380290000|2024-08-11 12:44:50|349.37|347.37|349.03|347.03|349.37|347.37|349.03|347.03|18
1723380300000|2024-08-11 12:45:00|349.02|347.02|348.96|346.96|349.02|347.02|348.78|346.78|29
1723380310000|2024-08-11 12:45:10|348.97|346.97|349.1|347.1|349.1|347.1|348.9|346.9|21
1723380320000|2024-08-11 12:45:20|349.11|347.11|349.17|347.17|349.18|347.18|349.1|347.1|11
1723380330000|2024-08-11 12:45:30|349.16|347.16|349.17|347.17|349.18|347.18|349.1|347.1|17
1723380340000|2024-08-11 12:45:40|349.18|347.18|349.1|347.1|349.21|347.21|349.1|347.1|13
1723380350000|2024-08-11 12:45:50|349.11|347.11|348.85|346.85|349.11|347.11|348.85|346.85|19
1723380360000|2024-08-11 12:46:00|348.84|346.84|349.07|347.07|349.07|347.07|348.84|346.84|23
1723380370000|2024-08-11 12:46:10|349.05|347.05|349.14|347.14|349.15|347.15|349.04|347.04|21
1723380380000|2024-08-11 12:46:20|349.15|347.15|349.2|347.2|349.2|347.2|349.13|347.13|12
1723380390000|2024-08-11 12:46:30|349.21|347.21|349.34|347.34|349.34|347.34|349.21|347.21|9
1723380400000|2024-08-11 12:46:40|349.35|347.35|349.39|347.39|349.41|347.41|349.33|347.33|10
1723380410000|2024-08-11 12:46:50|349.37|347.37|349.37|347.37|349.4|347.4|349.34|347.34|14
1723380420000|2024-08-11 12:47:00|349.35|347.35|349.36|347.36|349.37|347.37|349.33|347.33|13
1723380430000|2024-08-11 12:47:10|349.35|347.35|349.28|347.28|349.46|347.46|349.28|347.28|12
1723380440000|2024-08-11 12:47:20|349.22|347.22|349.26|347.26|349.31|347.31|349.2|347.2|15
1723380450000|2024-08-11 12:47:30|349.27|347.27|349.29|347.29|349.32|347.32|349.26|347.26|17
1723380460000|2024-08-11 12:47:40|349.3|347.3|349.27|347.27|349.34|347.34|349.24|347.24|15
1723380470000|2024-08-11 12:47:50|349.25|347.25|349.36|347.36|349.36|347.36|349.21|347.21|15
1723380480000|2024-08-11 12:48:00|349.37|347.37|349.29|347.29|349.4|347.4|349.29|347.29|11
1723380490000|2024-08-11 12:48:10|349.28|347.28|349.37|347.37|349.4|347.4|349.28|347.28|16
1723380500000|2024-08-11 12:48:20|349.35|347.35|349.19|347.19|349.36|347.36|349.19|347.19|15
1723380510000|2024-08-11 12:48:30|349.18|347.18|349.03|347.03|349.18|347.18|348.94|346.94|22
1723380520000|2024-08-11 12:48:40|349.02|347.02|348.86|346.86|349.02|347.02|348.86|346.86|14
1723380530000|2024-08-11 12:48:50|348.85|346.85|348.72|346.72|348.86|346.86|348.72|346.72|22
1723380540000|2024-08-11 12:49:00|348.71|346.71|348.28|346.28|348.71|346.71|348.18|346.18|19
1723380550000|2024-08-11 12:49:10|348.24|346.24|348.4|346.4|348.4|346.4|348.18|346.18|13
1723380560000|2024-08-11 12:49:20|348.42|346.42|348.24|346.24|348.42|346.42|348.21|346.21|21
1723380570000|2024-08-11 12:49:30|348.2|346.2|348.38|346.38|348.47|346.47|348.2|346.2|26
1723380580000|2024-08-11 12:49:40|348.4|346.4|347.86|345.86|348.4|346.4|347.83|345.83|33
1723380590000|2024-08-11 12:49:50|347.89|345.89|347.65|345.65|347.9|345.9|347.61|345.61|19
1723380600000|2024-08-11 12:50:00|347.71|345.71|348.11|346.11|348.11|346.11|347.64|345.64|30
1723380610000|2024-08-11 12:50:10|348.02|346.02|347.99|345.99|348.21|346.21|347.99|345.99|26
1723380620000|2024-08-11 12:50:20|347.98|345.98|347.78|345.78|347.98|345.98|347.76|345.76|15
1723380630000|2024-08-11 12:50:30|347.79|345.79|347.77|345.77|347.79|345.79|347.61|345.61|24
1723380640000|2024-08-11 12:50:40|347.78|345.78|348|346|348|346|347.78|345.78|14
1723380650000|2024-08-11 12:50:50|347.98|345.98|347.82|345.82|348.01|346.01|347.82|345.82|21
1723380660000|2024-08-11 12:51:00|347.84|345.84|348|346|348.09|346.09|347.84|345.84|29
1723380670000|2024-08-11 12:51:10|348.01|346.01|347.79|345.79|348.01|346.01|347.69|345.69|23
1723380680000|2024-08-11 12:51:20|347.77|345.77|347.76|345.76|347.79|345.79|347.69|345.69|19
1723380690000|2024-08-11 12:51:30|347.77|345.77|347.61|345.61|347.77|345.77|347.55|345.55|17
1723380700000|2024-08-11 12:51:40|347.63|345.63|347.61|345.61|347.63|345.63|347.55|345.55|10
1723380710000|2024-08-11 12:51:50|347.6|345.6|347.56|345.56|347.62|345.62|347.56|345.56|17
1723380720000|2024-08-11 12:52:00|347.5|345.5|347.69|345.69|347.71|345.71|347.5|345.5|20
1723380730000|2024-08-11 12:52:10|347.67|345.67|347.88|345.88|347.88|345.88|347.67|345.67|13
1723380740000|2024-08-11 12:52:20|347.87|345.87|347.92|345.92|348.03|346.03|347.77|345.77|26
1723380750000|2024-08-11 12:52:30|347.98|345.98|348.1|346.1|348.1|346.1|347.98|345.98|22
1723380760000|2024-08-11 12:52:40|348.11|346.11|347.9|345.9|348.11|346.11|347.89|345.89|21
1723380770000|2024-08-11 12:52:50|347.92|345.92|347.91|345.91|347.95|345.95|347.9|345.9|16
1723380780000|2024-08-11 12:53:00|347.93|345.93|348.05|346.05|348.06|346.06|347.93|345.93|15
1723380790000|2024-08-11 12:53:10|348.04|346.04|348.07|346.07|348.08|346.08|348.01|346.01|9
1723380800000|2024-08-11 12:53:20|348.08|346.08|348.16|346.16|348.18|346.18|348.08|346.08|16
1723380810000|2024-08-11 12:53:30|348.17|346.17|348.2|346.2|348.21|346.21|348.12|346.12|19
1723380820000|2024-08-11 12:53:40|348.21|346.21|348.22|346.22|348.25|346.25|348.21|346.21|11
1723380830000|2024-08-11 12:53:50|348.23|346.23|348.3|346.3|348.3|346.3|348.23|346.23|9
1723380840000|2024-08-11 12:54:00|348.28|346.28|348.36|346.36|348.36|346.36|348.28|346.28|13
1723380850000|2024-08-11 12:54:10|348.37|346.37|348.11|346.11|348.4|346.4|348.09|346.09|18
1723380860000|2024-08-11 12:54:20|348.14|346.14|348.24|346.24|348.24|346.24|348.1|346.1|18
1723380870000|2024-08-11 12:54:30|348.26|346.26|348.33|346.33|348.4|346.4|348.26|346.26|8
1723380880000|2024-08-11 12:54:40|348.34|346.34|348.28|346.28|348.38|346.38|348.28|346.28|15
1723380890000|2024-08-11 12:54:50|348.29|346.29|348.28|346.28|348.29|346.29|348.28|346.28|10
1723380900000|2024-08-11 12:55:00|348.27|346.27|348.24|346.24|348.27|346.27|348.21|346.21|13
1723380910000|2024-08-11 12:55:10|348.22|346.22|348.4|346.4|348.4|346.4|348.22|346.22|22
1723380920000|2024-08-11 12:55:20|348.41|346.41|348.38|346.38|348.42|346.42|348.38|346.38|6
1723380930000|2024-08-11 12:55:30|348.41|346.41|348.47|346.47|348.47|346.47|348.4|346.4|14
1723380940000|2024-08-11 12:55:40|348.45|346.45|348.56|346.56|348.56|346.56|348.45|346.45|9
1723380950000|2024-08-11 12:55:50|348.58|346.58|348.65|346.65|348.65|346.65|348.57|346.57|15
1723380960000|2024-08-11 12:56:00|348.63|346.63|348.58|346.58|348.64|346.64|348.58|346.58|20
1723380970000|2024-08-11 12:56:10|348.6|346.6|348.66|346.66|348.69|346.69|348.6|346.6|15
1723380980000|2024-08-11 12:56:20|348.67|346.67|348.94|346.94|349.04|347.04|348.67|346.67|20
1723380990000|2024-08-11 12:56:30|348.93|346.93|348.94|346.94|349.03|347.03|348.92|346.92|15
1723381000000|2024-08-11 12:56:40|348.93|346.93|348.99|346.99|349.03|347.03|348.91|346.91|18
1723381010000|2024-08-11 12:56:50|348.96|346.96|348.96|346.96|348.96|346.96|348.92|346.92|14
1723381020000|2024-08-11 12:57:00|348.94|346.94|349.16|347.16|349.16|347.16|348.91|346.91|22
1723381030000|2024-08-11 12:57:10|349.15|347.15|349.04|347.04|349.16|347.16|349.04|347.04|17
1723381040000|2024-08-11 12:57:20|349.03|347.03|349.12|347.12|349.12|347.12|349.02|347.02|21
1723381050000|2024-08-11 12:57:30|349.11|347.11|349.21|347.21|349.21|347.21|349.1|347.1|20
1723381060000|2024-08-11 12:57:40|349.23|347.23|348.97|346.97|349.27|347.27|348.97|346.97|23
1723381070000|2024-08-11 12:57:50|348.99|346.99|349.01|347.01|349.07|347.07|348.99|346.99|16
1723381080000|2024-08-11 12:58:00|348.98|346.98|349.13|347.13|349.18|347.18|348.93|346.93|18
1723381090000|2024-08-11 12:58:10|349.14|347.14|349.03|347.03|349.14|347.14|349.03|347.03|12
1723381100000|2024-08-11 12:58:20|349.05|347.05|348.97|346.97|349.05|347.05|348.88|346.88|20
1723381110000|2024-08-11 12:58:30|348.98|346.98|348.99|346.99|348.99|346.99|348.94|346.94|16
1723381120000|2024-08-11 12:58:40|348.98|346.98|349.19|347.19|349.19|347.19|348.98|346.98|17
1723381130000|2024-08-11 12:58:50|349.17|347.17|349.06|347.06|349.17|347.17|349.03|347.03|14
1723381140000|2024-08-11 12:59:00|349.04|347.04|349|347|349.05|347.05|348.97|346.97|14
1723381150000|2024-08-11 12:59:10|348.99|346.99|349|347|349.07|347.07|348.93|346.93|17
1723381160000|2024-08-11 12:59:20|349.01|347.01|349.05|347.05|349.05|347.05|349|347|10
1723381170000|2024-08-11 12:59:30|349.04|347.04|349.03|347.03|349.04|347.04|349.01|347.01|10
1723381180000|2024-08-11 12:59:40|349.02|347.02|348.96|346.96|349.02|347.02|348.93|346.93|15
1723381190000|2024-08-11 12:59:50|348.95|346.95|349.06|347.06|349.08|347.08|348.95|346.95|18
1723381200000|2024-08-11 13:00:00|349.08|347.08|348.91|346.91|349.08|347.08|348.9|346.9|20
1723381210000|2024-08-11 13:00:10|348.89|346.89|348.75|346.75|348.89|346.89|348.75|346.75|28
1723381220000|2024-08-11 13:00:20|348.76|346.76|348.71|346.71|348.83|346.83|348.71|346.71|13
1723381230000|2024-08-11 13:00:30|348.7|346.7|348.62|346.62|348.7|346.7|348.56|346.56|18
1723381240000|2024-08-11 13:00:40|348.64|346.64|348.75|346.75|348.75|346.75|348.64|346.64|18
1723381250000|2024-08-11 13:00:50|348.76|346.76|348.73|346.73|348.81|346.81|348.73|346.73|20
1723381260000|2024-08-11 13:01:00|348.72|346.72|348.39|346.39|348.72|346.72|348.36|346.36|17
1723381270000|2024-08-11 13:01:10|348.4|346.4|348.36|346.36|348.48|346.48|348.36|346.36|16
1723381280000|2024-08-11 13:01:20|348.35|346.35|348.52|346.52|348.58|346.58|348.32|346.32|25
1723381290000|2024-08-11 13:01:30|348.53|346.53|348.35|346.35|348.58|346.58|348.35|346.35|25
1723381300000|2024-08-11 13:01:40|348.34|346.34|348.35|346.35|348.36|346.36|348.27|346.27|17
1723381310000|2024-08-11 13:01:50|348.34|346.34|348.29|346.29|348.35|346.35|348.26|346.26|11
1723381320000|2024-08-11 13:02:00|348.28|346.28|348.17|346.17|348.28|346.28|348.14|346.14|19
1723381330000|2024-08-11 13:02:10|348.16|346.16|348.03|346.03|348.18|346.18|347.95|345.95|19
1723381340000|2024-08-11 13:02:20|348.04|346.04|347.9|345.9|348.04|346.04|347.89|345.89|15
1723381350000|2024-08-11 13:02:30|347.87|345.87|347.91|345.91|347.97|345.97|347.68|345.68|25
1723381360000|2024-08-11 13:02:40|347.92|345.92|347.9|345.9|347.92|345.92|347.81|345.81|16
1723381370000|2024-08-11 13:02:50|347.92|345.92|348.01|346.01|348.18|346.18|347.92|345.92|27
1723381380000|2024-08-11 13:03:00|348.02|346.02|348.01|346.01|348.12|346.12|348.01|346.01|17
1723381390000|2024-08-11 13:03:10|348|346|347.77|345.77|348|346|347.77|345.77|13
1723381400000|2024-08-11 13:03:20|347.73|345.73|347.61|345.61|347.73|345.73|347.57|345.57|20
1723381410000|2024-08-11 13:03:30|347.62|345.62|347.33|345.33|347.62|345.62|347.33|345.33|18
1723381420000|2024-08-11 13:03:40|347.37|345.37|347.42|345.42|347.42|345.42|347.34|345.34|22
1723381430000|2024-08-11 13:03:50|347.41|345.41|347.23|345.23|347.41|345.41|347.23|345.23|16
1723381440000|2024-08-11 13:04:00|347.24|345.24|347.26|345.26|347.35|345.35|347.24|345.24|25
1723381450000|2024-08-11 13:04:10|347.25|345.25|347.19|345.19|347.29|345.29|347.19|345.19|14
1723381460000|2024-08-11 13:04:20|347.16|345.16|347.09|345.09|347.16|345.16|347.05|345.05|19
1723381470000|2024-08-11 13:04:30|347.1|345.1|347.2|345.2|347.2|345.2|347.09|345.09|18
1723381480000|2024-08-11 13:04:40|347.26|345.26|347.26|345.26|347.28|345.28|347.24|345.24|23
1723381490000|2024-08-11 13:04:50|347.28|345.28|347.35|345.35|347.36|345.36|347.26|345.26|23
1723381500000|2024-08-11 13:05:00|347.36|345.36|347.63|345.63|347.65|345.65|347.36|345.36|30
1723381510000|2024-08-11 13:05:10|347.64|345.64|347.68|345.68|347.68|345.68|347.58|345.58|22
1723381520000|2024-08-11 13:05:20|347.73|345.73|347.76|345.76|347.79|345.79|347.61|345.61|23
1723381530000|2024-08-11 13:05:30|347.77|345.77|347.84|345.84|347.91|345.91|347.77|345.77|19
1723381540000|2024-08-11 13:05:40|347.82|345.82|347.62|345.62|347.82|345.82|347.52|345.52|24
1723381550000|2024-08-11 13:05:50|347.63|345.63|347.67|345.67|347.68|345.68|347.63|345.63|12
1723381560000|2024-08-11 13:06:00|347.68|345.68|347.84|345.84|347.84|345.84|347.66|345.66|23
1723381570000|2024-08-11 13:06:10|347.87|345.87|347.83|345.83|347.88|345.88|347.8|345.8|18
1723381580000|2024-08-11 13:06:20|347.82|345.82|347.97|345.97|347.97|345.97|347.82|345.82|20
1723381590000|2024-08-11 13:06:30|348|346|347.77|345.77|348|346|347.76|345.76|19
1723381600000|2024-08-11 13:06:40|347.76|345.76|347.54|345.54|347.78|345.78|347.36|345.36|25
1723381610000|2024-08-11 13:06:50|347.57|345.57|347.44|345.44|347.6|345.6|347.44|345.44|21
1723381620000|2024-08-11 13:07:00|347.47|345.47|347.67|345.67|347.78|345.78|347.47|345.47|26
1723381630000|2024-08-11 13:07:10|347.66|345.66|347.64|345.64|347.73|345.73|347.55|345.55|23
1723381640000|2024-08-11 13:07:20|347.57|345.57|347.67|345.67|347.71|345.71|347.52|345.52|17
1723381650000|2024-08-11 13:07:30|347.66|345.66|347.48|345.48|347.66|345.66|347.41|345.41|24
1723381660000|2024-08-11 13:07:40|347.52|345.52|347.71|345.71|347.71|345.71|347.52|345.52|20
1723381670000|2024-08-11 13:07:50|347.74|345.74|347.78|345.78|347.78|345.78|347.68|345.68|17
1723381680000|2024-08-11 13:08:00|347.76|345.76|347.62|345.62|347.84|345.84|347.55|345.55|25
1723381690000|2024-08-11 13:08:10|347.63|345.63|347.64|345.64|347.66|345.66|347.56|345.56|18
1723381700000|2024-08-11 13:08:20|347.62|345.62|347.56|345.56|347.66|345.66|347.54|345.54|17
1723381710000|2024-08-11 13:08:30|347.57|345.57|347.69|345.69|347.7|345.7|347.57|345.57|21
1723381720000|2024-08-11 13:08:40|347.68|345.68|347.56|345.56|347.68|345.68|347.53|345.53|18
1723381730000|2024-08-11 13:08:50|347.57|345.57|347.61|345.61|347.68|345.68|347.57|345.57|14
1723381740000|2024-08-11 13:09:00|347.6|345.6|347.49|345.49|347.63|345.63|347.49|345.49|20
1723381750000|2024-08-11 13:09:10|347.48|345.48|347.3|345.3|347.48|345.48|347.27|345.27|17
1723381760000|2024-08-11 13:09:20|347.31|345.31|347.09|345.09|347.31|345.31|347.09|345.09|21
1723381770000|2024-08-11 13:09:30|347.07|345.07|346.66|344.66|347.08|345.08|346.66|344.66|22
1723381780000|2024-08-11 13:09:40|346.67|344.67|346.7|344.7|346.72|344.72|346.64|344.64|15
1723381790000|2024-08-11 13:09:50|346.71|344.71|346.73|344.73|346.74|344.74|346.61|344.61|17
1723381800000|2024-08-11 13:10:00|346.76|344.76|346.95|344.95|346.99|344.99|346.73|344.73|22
1723381810000|2024-08-11 13:10:10|346.96|344.96|347.11|345.11|347.22|345.22|346.95|344.95|29
1723381820000|2024-08-11 13:10:20|347.1|345.1|346.95|344.95|347.1|345.1|346.95|344.95|20
1723381830000|2024-08-11 13:10:30|346.94|344.94|346.76|344.76|346.94|344.94|346.75|344.75|18
1723381840000|2024-08-11 13:10:40|346.71|344.71|346.61|344.61|346.72|344.72|346.57|344.57|17
1723381850000|2024-08-11 13:10:50|346.63|344.63|346.61|344.61|346.63|344.63|346.57|344.57|13
1723381860000|2024-08-11 13:11:00|346.6|344.6|346.47|344.47|346.69|344.69|346.46|344.46|25
1723381870000|2024-08-11 13:11:10|346.46|344.46|346.47|344.47|346.5|344.5|346.45|344.45|14
1723381880000|2024-08-11 13:11:20|346.46|344.46|346.43|344.43|346.47|344.47|346.43|344.43|8
1723381890000|2024-08-11 13:11:30|346.4|344.4|346.21|344.21|346.42|344.42|346.14|344.14|20
1723381900000|2024-08-11 13:11:40|346.18|344.18|346.26|344.26|346.26|344.26|346.14|344.14|12
1723381910000|2024-08-11 13:11:50|346.28|344.28|346.25|344.25|346.32|344.32|346.19|344.19|21
1723381920000|2024-08-11 13:12:00|346.24|344.24|346.47|344.47|346.54|344.54|346.24|344.24|19
1723381930000|2024-08-11 13:12:10|346.49|344.49|346.61|344.61|346.69|344.69|346.49|344.49|14
1723381940000|2024-08-11 13:12:20|346.6|344.6|346.72|344.72|346.72|344.72|346.58|344.58|15
1723381950000|2024-08-11 13:12:30|346.73|344.73|347.02|345.02|347.07|345.07|346.73|344.73|22
1723381960000|2024-08-11 13:12:40|347.03|345.03|346.92|344.92|347.12|345.12|346.91|344.91|24
1723381970000|2024-08-11 13:12:50|346.94|344.94|346.74|344.74|346.94|344.94|346.74|344.74|17
1723381980000|2024-08-11 13:13:00|346.67|344.67|346.83|344.83|346.83|344.83|346.57|344.57|22
1723381990000|2024-08-11 13:13:10|346.8|344.8|346.86|344.86|346.89|344.89|346.74|344.74|21
1723382000000|2024-08-11 13:13:20|346.87|344.87|347.04|345.04|347.12|345.12|346.87|344.87|25
1723382010000|2024-08-11 13:13:30|347.03|345.03|346.63|344.63|347.03|345.03|346.63|344.63|22
1723382020000|2024-08-11 13:13:40|346.64|344.64|346.55|344.55|346.67|344.67|346.55|344.55|13
1723382030000|2024-08-11 13:13:50|346.53|344.53|346.6|344.6|346.61|344.61|346.52|344.52|24
1723382040000|2024-08-11 13:14:00|346.58|344.58|346.73|344.73|346.76|344.76|346.58|344.58|23
1723382050000|2024-08-11 13:14:10|346.71|344.71|346.72|344.72|346.77|344.77|346.67|344.67|18
1723382060000|2024-08-11 13:14:20|346.74|344.74|346.88|344.88|346.88|344.88|346.74|344.74|20
1723382070000|2024-08-11 13:14:30|346.86|344.86|346.97|344.97|347.01|345.01|346.86|344.86|18
1723382080000|2024-08-11 13:14:40|346.98|344.98|347.06|345.06|347.06|345.06|346.97|344.97|14
1723382090000|2024-08-11 13:14:50|347.05|345.05|346.96|344.96|347.08|345.08|346.96|344.96|19
1723382100000|2024-08-11 13:15:00|346.97|344.97|347.08|345.08|347.1|345.1|346.88|344.88|25
1723382110000|2024-08-11 13:15:10|347.07|345.07|347.12|345.12|347.19|345.19|347|345|31
1723382120000|2024-08-11 13:15:20|347.15|345.15|347.23|345.23|347.26|345.26|347.15|345.15|20
1723382130000|2024-08-11 13:15:30|347.24|345.24|347.35|345.35|347.36|345.36|347.24|345.24|15
1723382140000|2024-08-11 13:15:40|347.33|345.33|347.22|345.22|347.35|345.35|347.22|345.22|15
1723382150000|2024-08-11 13:15:50|347.21|345.21|346.85|344.85|347.21|345.21|346.84|344.84|19
1723382160000|2024-08-11 13:16:00|346.83|344.83|346.88|344.88|346.88|344.88|346.83|344.83|4
1723382170000|2024-08-11 13:16:10|346.86|344.86|346.77|344.77|346.87|344.87|346.72|344.72|15
1723382180000|2024-08-11 13:16:20|346.73|344.73|346.73|344.73|346.77|344.77|346.73|344.73|14
1723382190000|2024-08-11 13:16:30|346.65|344.65|346.7|344.7|346.77|344.77|346.63|344.63|15
1723382200000|2024-08-11 13:16:40|346.71|344.71|346.57|344.57|346.75|344.75|346.57|344.57|13
1723382210000|2024-08-11 13:16:50|346.56|344.56|346.68|344.68|346.71|344.71|346.56|344.56|18
1723382220000|2024-08-11 13:17:00|346.66|344.66|346.35|344.35|346.67|344.67|346.32|344.32|26
1723382230000|2024-08-11 13:17:10|346.37|344.37|346.34|344.34|346.47|344.47|346.27|344.27|29
1723382240000|2024-08-11 13:17:20|346.33|344.33|346.5|344.5|346.5|344.5|346.31|344.31|18
1723382250000|2024-08-11 13:17:30|346.52|344.52|346.5|344.5|346.52|344.52|346.5|344.5|2
1723382260000|2024-08-11 13:17:40|346.51|344.51|346.54|344.54|346.54|344.54|346.51|344.51|4
1723382270000|2024-08-11 13:17:50|346.51|344.51|346.5|344.5|346.51|344.51|346.5|344.5|2
1723382280000|2024-08-11 13:18:00|346.51|344.51|346.51|344.51|346.51|344.51|346.51|344.51|1
1723382290000|2024-08-11 13:18:10|346.52|344.52|346.51|344.51|346.53|344.53|346.51|344.51|6
1723382300000|2024-08-11 13:18:20|346.52|344.52|346.77|344.77|346.77|344.77|346.52|344.52|6
1723382310000|2024-08-11 13:18:30|346.76|344.76|346.57|344.57|346.76|344.76|346.57|344.57|6
1723382320000|2024-08-11 13:18:40|346.55|344.55|346.66|344.66|346.66|344.66|346.53|344.53|14
1723382330000|2024-08-11 13:18:50|346.65|344.65|346.65|344.65|346.67|344.67|346.64|344.64|14
1723382340000|2024-08-11 13:19:00|346.66|344.66|346.61|344.61|346.66|344.66|346.57|344.57|28
1723382350000|2024-08-11 13:19:10|346.62|344.62|346.75|344.75|346.75|344.75|346.58|344.58|18
1723382360000|2024-08-11 13:19:20|346.76|344.76|346.77|344.77|346.77|344.77|346.69|344.69|11
1723382370000|2024-08-11 13:19:30|346.76|344.76|346.73|344.73|346.77|344.77|346.68|344.68|14
1723382380000|2024-08-11 13:19:40|346.75|344.75|346.74|344.74|346.76|344.76|346.72|344.72|11
1723382390000|2024-08-11 13:19:50|346.75|344.75|346.75|344.75|346.75|344.75|346.69|344.69|16
1723382400000|2024-08-11 13:20:00|346.76|344.76|346.76|344.76|346.76|344.76|346.7|344.7|19
1723382410000|2024-08-11 13:20:10|346.75|344.75|346.75|344.75|346.77|344.77|346.7|344.7|15
1723382420000|2024-08-11 13:20:20|346.77|344.77|346.77|344.77|346.77|344.77|346.77|344.77|1
1723382430000|2024-08-11 13:20:30|346.78|344.78|346.77|344.77|346.8|344.8|346.77|344.77|3
1723382440000|2024-08-11 13:20:40|346.75|344.75|346.79|344.79|346.79|344.79|346.75|344.75|5
1723382450000|2024-08-11 13:20:50|346.78|344.78|346.79|344.79|346.79|344.79|346.77|344.77|3
1723382460000|2024-08-11 13:21:00|346.8|344.8|346.82|344.82|346.82|344.82|346.79|344.79|3
1723382470000|2024-08-11 13:21:10|346.79|344.79|346.82|344.82|346.82|344.82|346.79|344.79|2
1723382480000|2024-08-11 13:21:20|346.79|344.79|346.79|344.79|346.79|344.79|346.74|344.74|10
1723382490000|2024-08-11 13:21:30|346.81|344.81|346.79|344.79|346.83|344.83|346.79|344.79|3
1723382500000|2024-08-11 13:21:40|346.82|344.82|347.1|345.1|347.1|345.1|346.82|344.82|9
1723382510000|2024-08-11 13:21:50|347.11|345.11|347.05|345.05|347.21|345.21|347.05|345.05|18
1723382520000|2024-08-11 13:22:00|347.06|345.06|346.91|344.91|347.06|345.06|346.91|344.91|20
1723382530000|2024-08-11 13:22:10|346.9|344.9|346.93|344.93|346.95|344.95|346.9|344.9|13
1723382540000|2024-08-11 13:22:20|346.94|344.94|346.9|344.9|346.94|344.94|346.9|344.9|11
1723382550000|2024-08-11 13:22:30|346.89|344.89|346.94|344.94|346.95|344.95|346.87|344.87|8
1723382560000|2024-08-11 13:22:40|346.98|344.98|346.94|344.94|347.08|345.08|346.94|344.94|11
1723382570000|2024-08-11 13:22:50|346.93|344.93|346.99|344.99|346.99|344.99|346.93|344.93|15
1723382580000|2024-08-11 13:23:00|346.98|344.98|346.9|344.9|346.98|344.98|346.9|344.9|14
1723382590000|2024-08-11 13:23:10|346.88|344.88|346.82|344.82|346.88|344.88|346.82|344.82|6
1723382600000|2024-08-11 13:23:20|346.81|344.81|346.58|344.58|346.82|344.82|346.58|344.58|21
1723382610000|2024-08-11 13:23:30|346.63|344.63|346.71|344.71|346.72|344.72|346.63|344.63|7
1723382620000|2024-08-11 13:23:40|346.73|344.73|346.83|344.83|346.83|344.83|346.71|344.71|19
1723382630000|2024-08-11 13:23:50|346.85|344.85|346.84|344.84|346.86|344.86|346.8|344.8|11
1723382640000|2024-08-11 13:24:00|346.85|344.85|346.74|344.74|346.85|344.85|346.73|344.73|14
1723382650000|2024-08-11 13:24:10|346.7|344.7|346.71|344.71|346.71|344.71|346.62|344.62|20
1723382660000|2024-08-11 13:24:20|346.7|344.7|346.75|344.75|346.75|344.75|346.61|344.61|20
1723382670000|2024-08-11 13:24:30|346.74|344.74|346.79|344.79|346.79|344.79|346.72|344.72|12
1723382680000|2024-08-11 13:24:40|346.78|344.78|346.79|344.79|346.82|344.82|346.75|344.75|17
1723382690000|2024-08-11 13:24:50|346.78|344.78|346.73|344.73|346.79|344.79|346.72|344.72|15
1723382700000|2024-08-11 13:25:00|346.72|344.72|346.65|344.65|346.72|344.72|346.63|344.63|18
1723382710000|2024-08-11 13:25:10|346.66|344.66|346.64|344.64|346.68|344.68|346.64|344.64|11
1723382720000|2024-08-11 13:25:20|346.61|344.61|346.62|344.62|346.69|344.69|346.61|344.61|19
1723382730000|2024-08-11 13:25:30|346.63|344.63|346.58|344.58|346.64|344.64|346.58|344.58|12
1723382740000|2024-08-11 13:25:40|346.6|344.6|346.65|344.65|346.66|344.66|346.6|344.6|7
1723382750000|2024-08-11 13:25:50|346.64|344.64|346.6|344.6|346.65|344.65|346.59|344.59|12
1723382760000|2024-08-11 13:26:00|346.59|344.59|346.38|344.38|346.6|344.6|346.38|344.38|18
1723382770000|2024-08-11 13:26:10|346.37|344.37|346.36|344.36|346.39|344.39|346.34|344.34|12
1723382780000|2024-08-11 13:26:20|346.35|344.35|346.19|344.19|346.35|344.35|346.18|344.18|16
1723382790000|2024-08-11 13:26:30|346.18|344.18|346.19|344.19|346.2|344.2|346.17|344.17|9
1723382800000|2024-08-11 13:26:40|346.18|344.18|346.17|344.17|346.18|344.18|346.17|344.17|4
1723382810000|2024-08-11 13:26:50|346.16|344.16|346.15|344.15|346.16|344.16|346.12|344.12|13
1723382820000|2024-08-11 13:27:00|346.12|344.12|345.77|343.77|346.13|344.13|345.77|343.77|10
1723382830000|2024-08-11 13:27:10|345.76|343.76|345.69|343.69|345.76|343.76|345.68|343.68|16
1723382840000|2024-08-11 13:27:20|345.72|343.72|345.82|343.82|345.82|343.82|345.72|343.72|15
1723382850000|2024-08-11 13:27:30|345.8|343.8|345.71|343.71|345.84|343.84|345.71|343.71|19
1723382860000|2024-08-11 13:27:40|345.68|343.68|345.68|343.68|345.69|343.69|345.68|343.68|5
1723382870000|2024-08-11 13:27:50|345.67|343.67|345.63|343.63|345.67|343.67|345.63|343.63|5
1723382880000|2024-08-11 13:28:00|345.64|343.64|345.41|343.41|345.64|343.64|345.41|343.41|10
1723382890000|2024-08-11 13:28:10|345.4|343.4|345.22|343.22|345.41|343.41|345.2|343.2|14
1723382900000|2024-08-11 13:28:20|345.23|343.23|345.25|343.25|345.26|343.26|345.21|343.21|14
1723382910000|2024-08-11 13:28:30|345.27|343.27|345.59|343.59|345.59|343.59|345.26|343.26|25
1723382920000|2024-08-11 13:28:40|345.6|343.6|345.74|343.74|345.74|343.74|345.6|343.6|19
1723382930000|2024-08-11 13:28:50|345.75|343.75|345.74|343.74|345.75|343.75|345.67|343.67|16
1723382940000|2024-08-11 13:29:00|345.75|343.75|345.84|343.84|345.84|343.84|345.75|343.75|21
1723382950000|2024-08-11 13:29:10|345.83|343.83|345.53|343.53|345.83|343.83|345.53|343.53|25
1723382960000|2024-08-11 13:29:20|345.52|343.52|345.39|343.39|345.58|343.58|345.39|343.39|24
1723382970000|2024-08-11 13:29:30|345.41|343.41|345.43|343.43|345.43|343.43|345.38|343.38|19
1723382980000|2024-08-11 13:29:40|345.44|343.44|345.42|343.42|345.44|343.44|345.33|343.33|12
1723382990000|2024-08-11 13:29:50|345.45|343.45|345.54|343.54|345.54|343.54|345.45|343.45|12
1723383000000|2024-08-11 13:30:00|345.55|343.55|345.31|343.31|345.57|343.57|345.31|343.31|23
1723383010000|2024-08-11 13:30:10|345.29|343.29|345.56|343.56|345.56|343.56|345.25|343.25|20
1723383020000|2024-08-11 13:30:20|345.58|343.58|345.71|343.71|345.71|343.71|345.54|343.54|25
1723383030000|2024-08-11 13:30:30|345.7|343.7|345.72|343.72|345.77|343.77|345.66|343.66|21
1723383040000|2024-08-11 13:30:40|345.73|343.73|345.71|343.71|345.73|343.73|345.55|343.55|23
1723383050000|2024-08-11 13:30:50|345.74|343.74|345.78|343.78|345.79|343.79|345.73|343.73|22
1723383060000|2024-08-11 13:31:00|345.77|343.77|345.72|343.72|345.77|343.77|345.63|343.63|16
1723383070000|2024-08-11 13:31:10|345.68|343.68|345.79|343.79|345.79|343.79|345.64|343.64|20
1723383080000|2024-08-11 13:31:20|345.8|343.8|345.82|343.82|345.84|343.84|345.76|343.76|22
1723383090000|2024-08-11 13:31:30|345.83|343.83|345.75|343.75|345.93|343.93|345.72|343.72|23
1723383100000|2024-08-11 13:31:40|345.71|343.71|345.82|343.82|345.82|343.82|345.71|343.71|15
1723383110000|2024-08-11 13:31:50|345.83|343.83|346.03|344.03|346.08|344.08|345.81|343.81|24
1723383120000|2024-08-11 13:32:00|346.01|344.01|346.18|344.18|346.18|344.18|346.01|344.01|18
1723383130000|2024-08-11 13:32:10|346.16|344.16|346.21|344.21|346.22|344.22|345.95|343.95|27
1723383140000|2024-08-11 13:32:20|346.19|344.19|346.2|344.2|346.2|344.2|346.06|344.06|29
1723383150000|2024-08-11 13:32:30|346.21|344.21|346.4|344.4|346.4|344.4|346.19|344.19|24
1723383160000|2024-08-11 13:32:40|346.37|344.37|346.36|344.36|346.41|344.41|346.36|344.36|10
1723383170000|2024-08-11 13:32:50|346.32|344.32|346.34|344.34|346.4|344.4|346.3|344.3|15
1723383180000|2024-08-11 13:33:00|346.33|344.33|346.29|344.29|346.34|344.34|346.28|344.28|18
1723383190000|2024-08-11 13:33:10|346.3|344.3|346.37|344.37|346.37|344.37|346.29|344.29|11
1723383200000|2024-08-11 13:33:20|346.38|344.38|346.36|344.36|346.47|344.47|346.36|344.36|19
1723383210000|2024-08-11 13:33:30|346.37|344.37|346.41|344.41|346.41|344.41|346.37|344.37|12
1723383220000|2024-08-11 13:33:40|346.44|344.44|346.39|344.39|346.46|344.46|346.39|344.39|7
1723383230000|2024-08-11 13:33:50|346.4|344.4|346.44|344.44|346.46|344.46|346.4|344.4|10
1723383240000|2024-08-11 13:34:00|346.45|344.45|346.54|344.54|346.54|344.54|346.43|344.43|13
1723383250000|2024-08-11 13:34:10|346.52|344.52|346.41|344.41|346.52|344.52|346.38|344.38|11
1723383260000|2024-08-11 13:34:20|346.4|344.4|346.24|344.24|346.4|344.4|346.24|344.24|12
1723383270000|2024-08-11 13:34:30|346.23|344.23|346.26|344.26|346.26|344.26|346.21|344.21|5
1723383280000|2024-08-11 13:34:40|346.28|344.28|346.31|344.31|346.31|344.31|346.28|344.28|10
1723383290000|2024-08-11 13:34:50|346.3|344.3|346.25|344.25|346.31|344.31|346.25|344.25|8
1723383300000|2024-08-11 13:35:00|346.24|344.24|346.14|344.14|346.24|344.24|346.09|344.09|21
1723383310000|2024-08-11 13:35:10|346.16|344.16|346.36|344.36|346.4|344.4|346.16|344.16|17
1723383320000|2024-08-11 13:35:20|346.38|344.38|346.31|344.31|346.45|344.45|346.3|344.3|14
1723383330000|2024-08-11 13:35:30|346.33|344.33|346.37|344.37|346.45|344.45|346.33|344.33|18
1723383340000|2024-08-11 13:35:40|346.38|344.38|346.34|344.34|346.38|344.38|346.32|344.32|9
1723383350000|2024-08-11 13:35:50|346.33|344.33|346.31|344.31|346.36|344.36|346.29|344.29|10
1723383360000|2024-08-11 13:36:00|346.3|344.3|346.35|344.35|346.35|344.35|346.19|344.19|12
1723383370000|2024-08-11 13:36:10|346.33|344.33|346.41|344.41|346.46|344.46|346.33|344.33|18
1723383380000|2024-08-11 13:36:20|346.46|344.46|346.56|344.56|346.58|344.58|346.46|344.46|20
1723383390000|2024-08-11 13:36:30|346.58|344.58|346.58|344.58|346.64|344.64|346.53|344.53|17
1723383400000|2024-08-11 13:36:40|346.59|344.59|346.43|344.43|346.63|344.63|346.42|344.42|24
1723383410000|2024-08-11 13:36:50|346.44|344.44|346.29|344.29|346.44|344.44|346.28|344.28|10
1723383420000|2024-08-11 13:37:00|346.3|344.3|346.34|344.34|346.4|344.4|346.3|344.3|14
1723383430000|2024-08-11 13:37:10|346.35|344.35|346.56|344.56|346.57|344.57|346.35|344.35|10
1723383440000|2024-08-11 13:37:20|346.57|344.57|346.55|344.55|346.58|344.58|346.53|344.53|18
1723383450000|2024-08-11 13:37:30|346.57|344.57|346.65|344.65|346.66|344.66|346.57|344.57|9
1723383460000|2024-08-11 13:37:40|346.66|344.66|346.83|344.83|346.85|344.85|346.66|344.66|20
1723383470000|2024-08-11 13:37:50|346.79|344.79|346.82|344.82|346.85|344.85|346.71|344.71|20
1723383480000|2024-08-11 13:38:00|346.83|344.83|346.82|344.82|346.89|344.89|346.8|344.8|23
1723383490000|2024-08-11 13:38:10|346.83|344.83|346.89|344.89|346.94|344.94|346.83|344.83|22
1723383500000|2024-08-11 13:38:20|346.9|344.9|346.76|344.76|346.9|344.9|346.71|344.71|20
1723383510000|2024-08-11 13:38:30|346.77|344.77|346.54|344.54|346.77|344.77|346.54|344.54|13
1723383520000|2024-08-11 13:38:40|346.59|344.59|346.78|344.78|346.81|344.81|346.59|344.59|20
1723383530000|2024-08-11 13:38:50|346.77|344.77|346.93|344.93|346.93|344.93|346.76|344.76|21
1723383540000|2024-08-11 13:39:00|346.92|344.92|346.7|344.7|346.94|344.94|346.69|344.69|20
1723383550000|2024-08-11 13:39:10|346.77|344.77|346.79|344.79|346.84|344.84|346.74|344.74|16
1723383560000|2024-08-11 13:39:20|346.83|344.83|346.84|344.84|346.85|344.85|346.83|344.83|6
1723383570000|2024-08-11 13:39:30|346.82|344.82|346.59|344.59|346.82|344.82|346.55|344.55|15
1723383580000|2024-08-11 13:39:40|346.58|344.58|346.64|344.64|346.64|344.64|346.58|344.58|12
1723383590000|2024-08-11 13:39:50|346.63|344.63|346.6|344.6|346.63|344.63|346.5|344.5|17
1723383600000|2024-08-11 13:40:00|346.62|344.62|346.49|344.49|346.63|344.63|346.47|344.47|18
1723383610000|2024-08-11 13:40:10|346.53|344.53|346.67|344.67|346.7|344.7|346.53|344.53|22
1723383620000|2024-08-11 13:40:20|346.66|344.66|346.55|344.55|346.68|344.68|346.54|344.54|13
1723383630000|2024-08-11 13:40:30|346.58|344.58|346.47|344.47|346.6|344.6|346.47|344.47|17
1723383640000|2024-08-11 13:40:40|346.45|344.45|346.29|344.29|346.45|344.45|346.26|344.26|18
1723383650000|2024-08-11 13:40:50|346.3|344.3|346.19|344.19|346.3|344.3|346.16|344.16|13
1723383660000|2024-08-11 13:41:00|346.16|344.16|345.96|343.96|346.2|344.2|345.94|343.94|19
1723383670000|2024-08-11 13:41:10|345.95|343.95|346.1|344.1|346.1|344.1|345.94|343.94|15
1723383680000|2024-08-11 13:41:20|346.09|344.09|345.84|343.84|346.09|344.09|345.82|343.82|19
1723383690000|2024-08-11 13:41:30|345.83|343.83|345.9|343.9|345.91|343.91|345.82|343.82|25
1723383700000|2024-08-11 13:41:40|345.92|343.92|345.86|343.86|345.92|343.92|345.86|343.86|18
1723383710000|2024-08-11 13:41:50|345.87|343.87|345.83|343.83|345.87|343.87|345.83|343.83|10
1723383720000|2024-08-11 13:42:00|345.86|343.86|345.82|343.82|345.86|343.86|345.82|343.82|8
1723383730000|2024-08-11 13:42:10|345.83|343.83|345.84|343.84|345.87|343.87|345.83|343.83|13
1723383740000|2024-08-11 13:42:20|345.83|343.83|345.87|343.87|345.88|343.88|345.82|343.82|14
1723383750000|2024-08-11 13:42:30|345.88|343.88|345.95|343.95|346|344|345.88|343.88|12
1723383760000|2024-08-11 13:42:40|345.97|343.97|346|344|346|344|345.92|343.92|18
1723383770000|2024-08-11 13:42:50|346.01|344.01|345.82|343.82|346.01|344.01|345.82|343.82|10
1723383780000|2024-08-11 13:43:00|345.81|343.81|345.81|343.81|345.82|343.82|345.81|343.81|3
1723383790000|2024-08-11 13:43:10|345.82|343.82|345.83|343.83|345.83|343.83|345.81|343.81|4
1723383800000|2024-08-11 13:43:20|345.85|343.85|346.18|344.18|346.18|344.18|345.84|343.84|20
1723383810000|2024-08-11 13:43:30|346.25|344.25|346.27|344.27|346.29|344.29|346.24|344.24|20
1723383820000|2024-08-11 13:43:40|346.28|344.28|346.46|344.46|346.46|344.46|346.27|344.27|29
1723383830000|2024-08-11 13:43:50|346.52|344.52|346.43|344.43|346.53|344.53|346.38|344.38|21
1723383840000|2024-08-11 13:44:00|346.46|344.46|346.59|344.59|346.61|344.61|346.46|344.46|22
1723383850000|2024-08-11 13:44:10|346.58|344.58|346.54|344.54|346.59|344.59|346.52|344.52|19
1723383860000|2024-08-11 13:44:20|346.56|344.56|346.53|344.53|346.6|344.6|346.53|344.53|7
1723383870000|2024-08-11 13:44:30|346.52|344.52|346.52|344.52|346.57|344.57|346.51|344.51|9
1723383880000|2024-08-11 13:44:40|346.51|344.51|346.49|344.49|346.52|344.52|346.42|344.42|7
1723383890000|2024-08-11 13:44:50|346.48|344.48|346.39|344.39|346.5|344.5|346.39|344.39|12
1723383900000|2024-08-11 13:45:00|346.38|344.38|346.36|344.36|346.38|344.38|346.34|344.34|6
1723383910000|2024-08-11 13:45:10|346.35|344.35|346.36|344.36|346.38|344.38|346.34|344.34|8
1723383920000|2024-08-11 13:45:20|346.37|344.37|346.41|344.41|346.41|344.41|346.36|344.36|8
1723383930000|2024-08-11 13:45:30|346.46|344.46|346.41|344.41|346.49|344.49|346.4|344.4|14
1723383940000|2024-08-11 13:45:40|346.42|344.42|346.48|344.48|346.48|344.48|346.42|344.42|6
1723383950000|2024-08-11 13:45:50|346.5|344.5|346.54|344.54|346.56|344.56|346.5|344.5|18
1723383960000|2024-08-11 13:46:00|346.55|344.55|346.7|344.7|346.71|344.71|346.54|344.54|26
1723383970000|2024-08-11 13:46:10|346.71|344.71|346.76|344.76|346.76|344.76|346.6|344.6|20
1723383980000|2024-08-11 13:46:20|346.75|344.75|346.72|344.72|346.76|344.76|346.72|344.72|22
1723383990000|2024-08-11 13:46:30|346.73|344.73|347.04|345.04|347.04|345.04|346.71|344.71|28
1723384000000|2024-08-11 13:46:40|347.05|345.05|347.14|345.14|347.14|345.14|346.98|344.98|23
1723384010000|2024-08-11 13:46:50|347.16|345.16|347.15|345.15|347.18|345.18|347.14|345.14|15
1723384020000|2024-08-11 13:47:00|347.14|345.14|347.24|345.24|347.34|345.34|347.13|345.13|23
1723384030000|2024-08-11 13:47:10|347.25|345.25|347.27|345.27|347.27|345.27|347.16|345.16|17
1723384040000|2024-08-11 13:47:20|347.28|345.28|347.5|345.5|347.52|345.52|347.28|345.28|21
1723384050000|2024-08-11 13:47:30|347.51|345.51|347.51|345.51|347.7|345.7|347.51|345.51|18
1723384060000|2024-08-11 13:47:40|347.5|345.5|347.46|345.46|347.54|345.54|347.46|345.46|20
1723384070000|2024-08-11 13:47:50|347.47|345.47|347.46|345.46|347.59|345.59|347.46|345.46|22
1723384080000|2024-08-11 13:48:00|347.45|345.45|347.48|345.48|347.53|345.53|347.43|345.43|14
1723384090000|2024-08-11 13:48:10|347.46|345.46|347.46|345.46|347.5|345.5|347.46|345.46|9
1723384100000|2024-08-11 13:48:20|347.47|345.47|347.5|345.5|347.59|345.59|347.46|345.46|18
1723384110000|2024-08-11 13:48:30|347.49|345.49|347.53|345.53|347.65|345.65|347.47|345.47|26
1723384120000|2024-08-11 13:48:40|347.55|345.55|347.55|345.55|347.58|345.58|347.51|345.51|19
1723384130000|2024-08-11 13:48:50|347.56|345.56|347.75|345.75|347.75|345.75|347.56|345.56|29
1723384140000|2024-08-11 13:49:00|347.76|345.76|348.04|346.04|348.09|346.09|347.73|345.73|17
1723384150000|2024-08-11 13:49:10|348.05|346.05|347.9|345.9|348.11|346.11|347.84|345.84|24
1723384160000|2024-08-11 13:49:20|347.93|345.93|348.09|346.09|348.09|346.09|347.92|345.92|16
1723384170000|2024-08-11 13:49:30|348.1|346.1|348.23|346.23|348.28|346.28|348.1|346.1|23
1723384180000|2024-08-11 13:49:40|348.24|346.24|348.16|346.16|348.24|346.24|348.15|346.15|19
1723384190000|2024-08-11 13:49:50|348.18|346.18|348.11|346.11|348.18|346.18|348.11|346.11|8
1723384200000|2024-08-11 13:50:00|348.1|346.1|348.09|346.09|348.11|346.11|348.09|346.09|4
1723384210000|2024-08-11 13:50:10|348.1|346.1|347.99|345.99|348.12|346.12|347.99|345.99|4
1723384220000|2024-08-11 13:50:20|348|346|348.2|346.2|348.2|346.2|348|346|22
1723384230000|2024-08-11 13:50:30|348.24|346.24|348.22|346.22|348.29|346.29|348.13|346.13|25
1723384240000|2024-08-11 13:50:40|348.23|346.23|348.27|346.27|348.37|346.37|348.23|346.23|13
1723384250000|2024-08-11 13:50:50|348.28|346.28|348.3|346.3|348.31|346.31|348.26|346.26|8
1723384260000|2024-08-11 13:51:00|348.29|346.29|348.35|346.35|348.42|346.42|348.28|346.28|18
1723384270000|2024-08-11 13:51:10|348.36|346.36|348.41|346.41|348.45|346.45|348.34|346.34|16
1723384280000|2024-08-11 13:51:20|348.44|346.44|348.55|346.55|348.61|346.61|348.44|346.44|23
1723384290000|2024-08-11 13:51:30|348.51|346.51|348.46|346.46|348.51|346.51|348.45|346.45|16
1723384300000|2024-08-11 13:51:40|348.45|346.45|348.45|346.45|348.45|346.45|348.43|346.43|6
1723384310000|2024-08-11 13:51:50|348.44|346.44|348.44|346.44|348.46|346.46|348.44|346.44|11
1723384320000|2024-08-11 13:52:00|348.45|346.45|348.47|346.47|348.5|346.5|348.44|346.44|20
1723384330000|2024-08-11 13:52:10|348.48|346.48|348.5|346.5|348.59|346.59|348.47|346.47|19
1723384340000|2024-08-11 13:52:20|348.51|346.51|348.57|346.57|348.57|346.57|348.51|346.51|17
1723384350000|2024-08-11 13:52:30|348.59|346.59|348.46|346.46|348.66|346.66|348.46|346.46|20
1723384360000|2024-08-11 13:52:40|348.47|346.47|348.45|346.45|348.47|346.47|348.44|346.44|7
1723384370000|2024-08-11 13:52:50|348.43|346.43|348.42|346.42|348.45|346.45|348.41|346.41|9
1723384380000|2024-08-11 13:53:00|348.44|346.44|348.42|346.42|348.47|346.47|348.41|346.41|9
1723384390000|2024-08-11 13:53:10|348.41|346.41|348.36|346.36|348.41|346.41|348.36|346.36|5
1723384400000|2024-08-11 13:53:20|348.22|346.22|348.02|346.02|348.22|346.22|348.02|346.02|13
1723384410000|2024-08-11 13:53:30|348.06|346.06|348.05|346.05|348.07|346.07|348.05|346.05|6
1723384420000|2024-08-11 13:53:40|348.04|346.04|348.05|346.05|348.07|346.07|347.94|345.94|19
1723384430000|2024-08-11 13:53:50|348.03|346.03|347.95|345.95|348.03|346.03|347.91|345.91|21
1723384440000|2024-08-11 13:54:00|347.93|345.93|347.79|345.79|347.94|345.94|347.76|345.76|18
1723384450000|2024-08-11 13:54:10|347.81|345.81|347.78|345.78|347.82|345.82|347.77|345.77|20
1723384460000|2024-08-11 13:54:20|347.77|345.77|347.76|345.76|347.85|345.85|347.76|345.76|20
1723384470000|2024-08-11 13:54:30|347.75|345.75|347.95|345.95|347.95|345.95|347.75|345.75|13
1723384480000|2024-08-11 13:54:40|347.98|345.98|347.97|345.97|347.98|345.98|347.97|345.97|2
1723384490000|2024-08-11 13:54:50|347.95|345.95|347.95|345.95|347.95|345.95|347.95|345.95|1
1723384510000|2024-08-11 13:55:10|347.93|345.93|347.95|345.95|347.95|345.95|347.93|345.93|3
1723384520000|2024-08-11 13:55:20|347.94|345.94|347.81|345.81|347.94|345.94|347.8|345.8|15
1723384530000|2024-08-11 13:55:30|347.79|345.79|347.84|345.84|347.89|345.89|347.75|345.75|19
1723384540000|2024-08-11 13:55:40|347.82|345.82|347.84|345.84|347.86|345.86|347.8|345.8|17
1723384550000|2024-08-11 13:55:50|347.82|345.82|347.56|345.56|347.82|345.82|347.56|345.56|19
1723384560000|2024-08-11 13:56:00|347.57|345.57|347.55|345.55|347.58|345.58|347.51|345.51|18
1723384570000|2024-08-11 13:56:10|347.56|345.56|347.54|345.54|347.59|345.59|347.53|345.53|14
1723384580000|2024-08-11 13:56:20|347.55|345.55|347.61|345.61|347.61|345.61|347.52|345.52|9
1723384590000|2024-08-11 13:56:30|347.6|345.6|347.6|345.6|347.6|345.6|347.6|345.6|1
1723384600000|2024-08-11 13:56:40|347.59|345.59|347.53|345.53|347.59|345.59|347.51|345.51|5
1723384610000|2024-08-11 13:56:50|347.52|345.52|347.55|345.55|347.55|345.55|347.52|345.52|6
1723384620000|2024-08-11 13:57:00|347.59|345.59|347.7|345.7|347.7|345.7|347.54|345.54|14
1723384630000|2024-08-11 13:57:10|347.71|345.71|347.73|345.73|347.74|345.74|347.7|345.7|14
1723384640000|2024-08-11 13:57:20|347.72|345.72|347.75|345.75|347.77|345.77|347.72|345.72|7
1723384650000|2024-08-11 13:57:30|347.73|345.73|347.87|345.87|347.87|345.87|347.72|345.72|14
1723384660000|2024-08-11 13:57:40|347.85|345.85|347.78|345.78|347.85|345.85|347.78|345.78|9
1723384670000|2024-08-11 13:57:50|347.79|345.79|347.84|345.84|347.84|345.84|347.77|345.77|13
1723384680000|2024-08-11 13:58:00|347.85|345.85|347.93|345.93|347.96|345.96|347.85|345.85|13
1723384690000|2024-08-11 13:58:10|347.92|345.92|347.78|345.78|347.92|345.92|347.78|345.78|17
1723384700000|2024-08-11 13:58:20|347.79|345.79|347.81|345.81|347.81|345.81|347.76|345.76|12
1723384710000|2024-08-11 13:58:30|347.8|345.8|347.78|345.78|347.81|345.81|347.78|345.78|11
1723384720000|2024-08-11 13:58:40|347.8|345.8|347.81|345.81|347.81|345.81|347.79|345.79|6
1723384730000|2024-08-11 13:58:50|347.83|345.83|347.88|345.88|347.88|345.88|347.83|345.83|10
1723384740000|2024-08-11 13:59:00|347.93|345.93|348|346|348|346|347.89|345.89|15
1723384750000|2024-08-11 13:59:10|348.02|346.02|348.05|346.05|348.09|346.09|348.01|346.01|17
1723384760000|2024-08-11 13:59:20|348.04|346.04|348.07|346.07|348.09|346.09|348.03|346.03|8
1723384770000|2024-08-11 13:59:30|348.06|346.06|348.07|346.07|348.1|346.1|348.06|346.06|17
1723384780000|2024-08-11 13:59:40|348.08|346.08|348.07|346.07|348.09|346.09|348.07|346.07|5
1723384790000|2024-08-11 13:59:50|348.08|346.08|348|346|348.08|346.08|348|346|13
1723384800000|2024-08-11 14:00:00|347.99|345.99|348.07|346.07|348.11|346.11|347.99|345.99|16
1723384810000|2024-08-11 14:00:10|348.06|346.06|348.09|346.09|348.15|346.15|348.04|346.04|16
1723384820000|2024-08-11 14:00:20|348.11|346.11|348.1|346.1|348.15|346.15|348.1|346.1|13
1723384830000|2024-08-11 14:00:30|348.09|346.09|348.04|346.04|348.09|346.09|348.03|346.03|10
1723384840000|2024-08-11 14:00:40|348.03|346.03|348.04|346.04|348.07|346.07|348.03|346.03|8
1723384850000|2024-08-11 14:00:50|348.05|346.05|348.05|346.05|348.08|346.08|348.05|346.05|7
1723384860000|2024-08-11 14:01:00|348.06|346.06|348.35|346.35|348.35|346.35|348.05|346.05|19
1723384870000|2024-08-11 14:01:10|348.37|346.37|348.32|346.32|348.45|346.45|348.31|346.31|19
1723384880000|2024-08-11 14:01:20|348.31|346.31|347.86|345.86|348.31|346.31|347.84|345.84|20
1723384890000|2024-08-11 14:01:30|347.92|345.92|347.98|345.98|348|346|347.78|345.78|22
1723384900000|2024-08-11 14:01:40|347.97|345.97|347.93|345.93|347.99|345.99|347.93|345.93|19
1723384910000|2024-08-11 14:01:50|347.92|345.92|347.84|345.84|347.92|345.92|347.84|345.84|9
1723384920000|2024-08-11 14:02:00|347.85|345.85|347.86|345.86|347.88|345.88|347.83|345.83|15
1723384930000|2024-08-11 14:02:10|347.84|345.84|347.72|345.72|347.85|345.85|347.69|345.69|22
1723384940000|2024-08-11 14:02:20|347.73|345.73|347.7|345.7|347.77|345.77|347.65|345.65|15
1723384950000|2024-08-11 14:02:30|347.71|345.71|347.63|345.63|347.74|345.74|347.63|345.63|18
1723384960000|2024-08-11 14:02:40|347.65|345.65|347.78|345.78|347.79|345.79|347.62|345.62|18
1723384970000|2024-08-11 14:02:50|347.81|345.81|348.07|346.07|348.07|346.07|347.81|345.81|17
1723384980000|2024-08-11 14:03:00|348.08|346.08|348.1|346.1|348.1|346.1|348.03|346.03|21
1723384990000|2024-08-11 14:03:10|348.12|346.12|348.18|346.18|348.18|346.18|348.11|346.11|18
1723385000000|2024-08-11 14:03:20|348.17|346.17|348.11|346.11|348.2|346.2|348.1|346.1|19
1723385010000|2024-08-11 14:03:30|348.14|346.14|348.19|346.19|348.22|346.22|348.13|346.13|13
1723385020000|2024-08-11 14:03:40|348.2|346.2|348.2|346.2|348.23|346.23|348.19|346.19|18
1723385030000|2024-08-11 14:03:50|348.19|346.19|348.12|346.12|348.21|346.21|348.12|346.12|13
1723385040000|2024-08-11 14:04:00|348.11|346.11|347.99|345.99|348.11|346.11|347.94|345.94|17
1723385050000|2024-08-11 14:04:10|347.97|345.97|347.98|345.98|347.98|345.98|347.92|345.92|10
1723385060000|2024-08-11 14:04:20|348|346|348.28|346.28|348.32|346.32|348|346|20
1723385070000|2024-08-11 14:04:30|348.29|346.29|348.41|346.41|348.44|346.44|348.29|346.29|14
1723385080000|2024-08-11 14:04:40|348.4|346.4|348.58|346.58|348.66|346.66|348.4|346.4|22
1723385090000|2024-08-11 14:04:50|348.52|346.52|348.57|346.57|348.57|346.57|348.49|346.49|22
1723385100000|2024-08-11 14:05:00|348.55|346.55|348.63|346.63|348.67|346.67|348.53|346.53|29
1723385110000|2024-08-11 14:05:10|348.62|346.62|348.47|346.47|348.66|346.66|348.47|346.47|24
1723385120000|2024-08-11 14:05:20|348.46|346.46|348.22|346.22|348.46|346.46|348.22|346.22|13
1723385130000|2024-08-11 14:05:30|348.21|346.21|348.2|346.2|348.35|346.35|348.14|346.14|28
1723385140000|2024-08-11 14:05:40|348.21|346.21|348.24|346.24|348.33|346.33|348.2|346.2|24
1723385150000|2024-08-11 14:05:50|348.25|346.25|348.1|346.1|348.25|346.25|348.1|346.1|15
1723385160000|2024-08-11 14:06:00|348.11|346.11|348.04|346.04|348.11|346.11|347.98|345.98|24
1723385170000|2024-08-11 14:06:10|348.03|346.03|347.79|345.79|348.03|346.03|347.76|345.76|21
1723385180000|2024-08-11 14:06:20|347.81|345.81|347.68|345.68|347.83|345.83|347.64|345.64|20
1723385190000|2024-08-11 14:06:30|347.66|345.66|347.69|345.69|347.71|345.71|347.65|345.65|14
1723385200000|2024-08-11 14:06:40|347.71|345.71|347.66|345.66|347.73|345.73|347.62|345.62|19
1723385210000|2024-08-11 14:06:50|347.64|345.64|347.67|345.67|347.72|345.72|347.64|345.64|18
1723385220000|2024-08-11 14:07:00|347.66|345.66|347.6|345.6|347.67|345.67|347.6|345.6|12
1723385230000|2024-08-11 14:07:10|347.59|345.59|347.51|345.51|347.59|345.59|347.51|345.51|14
1723385240000|2024-08-11 14:07:20|347.5|345.5|347.44|345.44|347.5|345.5|347.31|345.31|21
1723385250000|2024-08-11 14:07:30|347.45|345.45|347.64|345.64|347.64|345.64|347.44|345.44|17
1723385260000|2024-08-11 14:07:40|347.67|345.67|347.74|345.74|347.85|345.85|347.67|345.67|19
1723385270000|2024-08-11 14:07:50|347.76|345.76|347.57|345.57|347.79|345.79|347.56|345.56|19
1723385280000|2024-08-11 14:08:00|347.56|345.56|347.62|345.62|347.64|345.64|347.56|345.56|19
1723385290000|2024-08-11 14:08:10|347.61|345.61|347.39|345.39|347.62|345.62|347.39|345.39|16
1723385300000|2024-08-11 14:08:20|347.38|345.38|347.49|345.49|347.5|345.5|347.38|345.38|17
1723385310000|2024-08-11 14:08:30|347.5|345.5|347.46|345.46|347.5|345.5|347.39|345.39|17
1723385320000|2024-08-11 14:08:40|347.45|345.45|347.31|345.31|347.48|345.48|347.3|345.3|22
1723385330000|2024-08-11 14:08:50|347.24|345.24|347.46|345.46|347.46|345.46|347.24|345.24|18
1723385340000|2024-08-11 14:09:00|347.45|345.45|347.52|345.52|347.63|345.63|347.44|345.44|23
1723385350000|2024-08-11 14:09:10|347.53|345.53|347.49|345.49|347.54|345.54|347.47|345.47|22
1723385360000|2024-08-11 14:09:20|347.48|345.48|347.2|345.2|347.5|345.5|347.2|345.2|21
1723385370000|2024-08-11 14:09:30|347.19|345.19|347.1|345.1|347.2|345.2|347.1|345.1|15
1723385380000|2024-08-11 14:09:40|347.11|345.11|347.15|345.15|347.18|345.18|347.11|345.11|19
1723385390000|2024-08-11 14:09:50|347.14|345.14|347.15|345.15|347.17|345.17|347.07|345.07|13
1723385400000|2024-08-11 14:10:00|347.16|345.16|347.17|345.17|347.17|345.17|347.06|345.06|21
1723385410000|2024-08-11 14:10:10|347.18|345.18|347.09|345.09|347.18|345.18|347.08|345.08|21
1723385420000|2024-08-11 14:10:20|347.05|345.05|347.06|345.06|347.12|345.12|347.05|345.05|10
1723385430000|2024-08-11 14:10:30|347.05|345.05|346.93|344.93|347.05|345.05|346.91|344.91|16
1723385440000|2024-08-11 14:10:40|346.94|344.94|346.9|344.9|346.95|344.95|346.89|344.89|14
1723385450000|2024-08-11 14:10:50|346.86|344.86|346.7|344.7|346.87|344.87|346.6|344.6|23
1723385460000|2024-08-11 14:11:00|346.67|344.67|346.48|344.48|346.67|344.67|346.36|344.36|19
1723385470000|2024-08-11 14:11:10|346.47|344.47|346.41|344.41|346.48|344.48|346.39|344.39|16
1723385480000|2024-08-11 14:11:20|346.4|344.4|346.69|344.69|346.69|344.69|346.38|344.38|27
1723385490000|2024-08-11 14:11:30|346.7|344.7|346.86|344.86|346.87|344.87|346.7|344.7|23
1723385500000|2024-08-11 14:11:40|346.87|344.87|346.79|344.79|346.87|344.87|346.79|344.79|23
1723385510000|2024-08-11 14:11:50|346.77|344.77|346.93|344.93|346.94|344.94|346.76|344.76|13
1723385520000|2024-08-11 14:12:00|346.94|344.94|347.07|345.07|347.07|345.07|346.94|344.94|13
1723385530000|2024-08-11 14:12:10|347.01|345.01|347.22|345.22|347.23|345.23|347.01|345.01|21
1723385540000|2024-08-11 14:12:20|347.21|345.21|347.09|345.09|347.22|345.22|346.99|344.99|27
1723385550000|2024-08-11 14:12:30|347.1|345.1|347.32|345.32|347.32|345.32|347.1|345.1|20
1723385560000|2024-08-11 14:12:40|347.35|345.35|347.15|345.15|347.37|345.37|347.13|345.13|25
1723385570000|2024-08-11 14:12:50|347.13|345.13|347.15|345.15|347.17|345.17|347.13|345.13|16
1723385580000|2024-08-11 14:13:00|347.17|345.17|347.1|345.1|347.23|345.23|347.1|345.1|19
1723385590000|2024-08-11 14:13:10|347.11|345.11|347.25|345.25|347.27|345.27|347.11|345.11|15
1723385600000|2024-08-11 14:13:20|347.26|345.26|347.26|345.26|347.26|345.26|347.22|345.22|14
1723385610000|2024-08-11 14:13:30|347.3|345.3|347.29|345.29|347.38|345.38|347.29|345.29|16
1723385620000|2024-08-11 14:13:40|347.3|345.3|347.44|345.44|347.45|345.45|347.3|345.3|18
1723385630000|2024-08-11 14:13:50|347.45|345.45|347.66|345.66|347.66|345.66|347.43|345.43|18
1723385640000|2024-08-11 14:14:00|347.63|345.63|347.64|345.64|347.64|345.64|347.53|345.53|19
1723385650000|2024-08-11 14:14:10|347.65|345.65|347.75|345.75|347.75|345.75|347.62|345.62|18
1723385660000|2024-08-11 14:14:20|347.74|345.74|347.64|345.64|347.75|345.75|347.64|345.64|18
1723385670000|2024-08-11 14:14:30|347.65|345.65|347.62|345.62|347.66|345.66|347.51|345.51|16
1723385680000|2024-08-11 14:14:40|347.63|345.63|347.58|345.58|347.63|345.63|347.52|345.52|17
1723385690000|2024-08-11 14:14:50|347.57|345.57|347.62|345.62|347.62|345.62|347.54|345.54|18
1723385700000|2024-08-11 14:15:00|347.6|345.6|347.59|345.59|347.6|345.6|347.52|345.52|19
1723385710000|2024-08-11 14:15:10|347.61|345.61|347.77|345.77|347.78|345.78|347.61|345.61|20
1723385720000|2024-08-11 14:15:20|347.78|345.78|347.77|345.77|347.8|345.8|347.74|345.74|19
1723385730000|2024-08-11 14:15:30|347.78|345.78|347.65|345.65|347.79|345.79|347.65|345.65|14
1723385740000|2024-08-11 14:15:40|347.63|345.63|347.44|345.44|347.63|345.63|347.41|345.41|13
1723385750000|2024-08-11 14:15:50|347.43|345.43|347.4|345.4|347.45|345.45|347.4|345.4|15
1723385760000|2024-08-11 14:16:00|347.38|345.38|347.27|345.27|347.38|345.38|347.16|345.16|15
1723385770000|2024-08-11 14:16:10|347.28|345.28|347.41|345.41|347.51|345.51|347.28|345.28|27
1723385780000|2024-08-11 14:16:20|347.39|345.39|347.14|345.14|347.39|345.39|347.14|345.14|13
1723385790000|2024-08-11 14:16:30|347.15|345.15|347.16|345.16|347.26|345.26|347.15|345.15|11
1723385800000|2024-08-11 14:16:40|347.14|345.14|347.27|345.27|347.27|345.27|347.14|345.14|14
1723385810000|2024-08-11 14:16:50|347.25|345.25|347.24|345.24|347.27|345.27|347.24|345.24|12
1723385820000|2024-08-11 14:17:00|347.25|345.25|347.56|345.56|347.56|345.56|347.24|345.24|23
1723385830000|2024-08-11 14:17:10|347.58|345.58|347.57|345.57|347.68|345.68|347.48|345.48|20
1723385840000|2024-08-11 14:17:20|347.59|345.59|347.62|345.62|347.66|345.66|347.59|345.59|17
1723385850000|2024-08-11 14:17:30|347.63|345.63|347.64|345.64|347.66|345.66|347.63|345.63|8
1723385860000|2024-08-11 14:17:40|347.65|345.65|347.74|345.74|347.74|345.74|347.62|345.62|17
1723385870000|2024-08-11 14:17:50|347.73|345.73|347.75|345.75|347.76|345.76|347.71|345.71|19
1723385880000|2024-08-11 14:18:00|347.73|345.73|347.75|345.75|347.81|345.81|347.71|345.71|25
1723385890000|2024-08-11 14:18:10|347.76|345.76|347.8|345.8|347.83|345.83|347.69|345.69|20
1723385900000|2024-08-11 14:18:20|347.77|345.77|347.81|345.81|347.81|345.81|347.75|345.75|10
1723385910000|2024-08-11 14:18:30|347.8|345.8|347.93|345.93|347.93|345.93|347.8|345.8|21
1723385920000|2024-08-11 14:18:40|347.94|345.94|347.97|345.97|348|346|347.94|345.94|15
1723385930000|2024-08-11 14:18:50|347.96|345.96|347.96|345.96|348|346|347.95|345.95|14
1723385940000|2024-08-11 14:19:00|347.97|345.97|348.04|346.04|348.06|346.06|347.97|345.97|13
1723385950000|2024-08-11 14:19:10|348.03|346.03|347.96|345.96|348.03|346.03|347.93|345.93|13
1723385960000|2024-08-11 14:19:20|347.97|345.97|348.08|346.08|348.08|346.08|347.92|345.92|19
1723385970000|2024-08-11 14:19:30|348.09|346.09|348.15|346.15|348.18|346.18|348.08|346.08|18
1723385980000|2024-08-11 14:19:40|348.14|346.14|347.98|345.98|348.14|346.14|347.86|345.86|22
1723385990000|2024-08-11 14:19:50|347.97|345.97|347.96|345.96|347.97|345.97|347.9|345.9|15
1723386000000|2024-08-11 14:20:00|347.99|345.99|348.14|346.14|348.14|346.14|347.97|345.97|19
1723386010000|2024-08-11 14:20:10|348.1|346.1|348.07|346.07|348.16|346.16|348.07|346.07|16
1723386020000|2024-08-11 14:20:20|348.01|346.01|347.95|345.95|348.01|346.01|347.94|345.94|18
1723386030000|2024-08-11 14:20:30|347.97|345.97|347.87|345.87|347.98|345.98|347.87|345.87|15
1723386040000|2024-08-11 14:20:40|347.88|345.88|347.86|345.86|347.88|345.88|347.84|345.84|8
1723386050000|2024-08-11 14:20:50|347.85|345.85|348.13|346.13|348.13|346.13|347.85|345.85|22
1723386060000|2024-08-11 14:21:00|348.15|346.15|348|346|348.15|346.15|348|346|18
1723386070000|2024-08-11 14:21:10|347.99|345.99|347.97|345.97|348.04|346.04|347.9|345.9|23
1723386080000|2024-08-11 14:21:20|347.95|345.95|347.95|345.95|347.95|345.95|347.89|345.89|18
1723386090000|2024-08-11 14:21:30|347.96|345.96|348.05|346.05|348.06|346.06|347.95|345.95|15
1723386100000|2024-08-11 14:21:40|348.07|346.07|348.24|346.24|348.24|346.24|348.07|346.07|18
1723386110000|2024-08-11 14:21:50|348.22|346.22|348.24|346.24|348.32|346.32|348.2|346.2|19
1723386120000|2024-08-11 14:22:00|348.21|346.21|348.18|346.18|348.21|346.21|348.12|346.12|23
1723386130000|2024-08-11 14:22:10|348.2|346.2|348.19|346.19|348.27|346.27|348.19|346.19|17
1723386140000|2024-08-11 14:22:20|348.18|346.18|348.28|346.28|348.31|346.31|348.18|346.18|19
1723386150000|2024-08-11 14:22:30|348.27|346.27|348.12|346.12|348.27|346.27|348.12|346.12|14
1723386160000|2024-08-11 14:22:40|348.13|346.13|348.15|346.15|348.16|346.16|348.08|346.08|11
1723386170000|2024-08-11 14:22:50|348.13|346.13|348.15|346.15|348.15|346.15|348.09|346.09|9
1723386180000|2024-08-11 14:23:00|348.16|346.16|348.17|346.17|348.17|346.17|348.13|346.13|10
1723386190000|2024-08-11 14:23:10|348.2|346.2|348.34|346.34|348.34|346.34|348.2|346.2|15
1723386200000|2024-08-11 14:23:20|348.35|346.35|348.17|346.17|348.35|346.35|348.17|346.17|16
1723386210000|2024-08-11 14:23:30|348.16|346.16|348.15|346.15|348.21|346.21|348.13|346.13|20
1723386220000|2024-08-11 14:23:40|348.16|346.16|348.12|346.12|348.17|346.17|348.11|346.11|18
1723386230000|2024-08-11 14:23:50|348.13|346.13|348.12|346.12|348.18|346.18|348.1|346.1|12
1723386240000|2024-08-11 14:24:00|348.11|346.11|348.09|346.09|348.12|346.12|348.08|346.08|12
1723386250000|2024-08-11 14:24:10|348.08|346.08|347.99|345.99|348.08|346.08|347.97|345.97|21
1723386260000|2024-08-11 14:24:20|347.96|345.96|347.89|345.89|347.96|345.96|347.85|345.85|17
1723386270000|2024-08-11 14:24:30|347.87|345.87|347.71|345.71|347.92|345.92|347.71|345.71|15
1723386280000|2024-08-11 14:24:40|347.7|345.7|347.66|345.66|347.72|345.72|347.66|345.66|10
1723386290000|2024-08-11 14:24:50|347.65|345.65|347.66|345.66|347.67|345.67|347.57|345.57|16
1723386300000|2024-08-11 14:25:00|347.69|345.69|347.66|345.66|347.69|345.69|347.59|345.59|21
1723386310000|2024-08-11 14:25:10|347.7|345.7|347.67|345.67|347.72|345.72|347.63|345.63|11
1723386320000|2024-08-11 14:25:20|347.66|345.66|347.46|345.46|347.66|345.66|347.46|345.46|17
1723386330000|2024-08-11 14:25:30|347.44|345.44|347.42|345.42|347.49|345.49|347.42|345.42|16
1723386340000|2024-08-11 14:25:40|347.41|345.41|347.42|345.42|347.45|345.45|347.33|345.33|17
1723386350000|2024-08-11 14:25:50|347.43|345.43|347.35|345.35|347.45|345.45|347.35|345.35|15
1723386360000|2024-08-11 14:26:00|347.34|345.34|347.42|345.42|347.49|345.49|347.3|345.3|26
1723386370000|2024-08-11 14:26:10|347.43|345.43|347.44|345.44|347.47|345.47|347.42|345.42|10
1723386380000|2024-08-11 14:26:20|347.45|345.45|347.43|345.43|347.46|345.46|347.43|345.43|9
1723386390000|2024-08-11 14:26:30|347.44|345.44|347.48|345.48|347.48|345.48|347.4|345.4|10
1723386400000|2024-08-11 14:26:40|347.46|345.46|347.38|345.38|347.47|345.47|347.38|345.38|13
1723386410000|2024-08-11 14:26:50|347.35|345.35|347.25|345.25|347.35|345.35|347.25|345.25|10
1723386420000|2024-08-11 14:27:00|347.26|345.26|347.25|345.25|347.27|345.27|347.22|345.22|12
1723386430000|2024-08-11 14:27:10|347.26|345.26|347.26|345.26|347.28|345.28|347.23|345.23|10
1723386440000|2024-08-11 14:27:20|347.27|345.27|347.24|345.24|347.27|345.27|347.21|345.21|9
1723386450000|2024-08-11 14:27:30|347.21|345.21|347.18|345.18|347.25|345.25|347.18|345.18|10
1723386460000|2024-08-11 14:27:40|347.16|345.16|347.2|345.2|347.22|345.22|347.16|345.16|16
1723386470000|2024-08-11 14:27:50|347.19|345.19|347.17|345.17|347.19|345.19|347.17|345.17|3
1723386480000|2024-08-11 14:28:00|347.18|345.18|347.12|345.12|347.18|345.18|347.08|345.08|11
1723386490000|2024-08-11 14:28:10|347.1|345.1|347.06|345.06|347.1|345.1|347.05|345.05|10
1723386500000|2024-08-11 14:28:20|347.05|345.05|346.93|344.93|347.05|345.05|346.93|344.93|17
1723386510000|2024-08-11 14:28:30|346.91|344.91|346.75|344.75|346.91|344.91|346.7|344.7|14
1723386520000|2024-08-11 14:28:40|346.76|344.76|346.8|344.8|346.81|344.81|346.74|344.74|18
1723386530000|2024-08-11 14:28:50|346.79|344.79|346.85|344.85|346.88|344.88|346.79|344.79|15
1723386540000|2024-08-11 14:29:00|346.86|344.86|346.85|344.85|346.86|344.86|346.85|344.85|10
1723386550000|2024-08-11 14:29:10|346.89|344.89|346.88|344.88|346.98|344.98|346.87|344.87|17
1723386560000|2024-08-11 14:29:20|346.89|344.89|346.95|344.95|346.95|344.95|346.89|344.89|9
1723386570000|2024-08-11 14:29:30|346.97|344.97|346.94|344.94|346.99|344.99|346.93|344.93|12
1723386580000|2024-08-11 14:29:40|346.95|344.95|346.9|344.9|346.99|344.99|346.89|344.89|10
1723386590000|2024-08-11 14:29:50|346.89|344.89|346.88|344.88|346.89|344.89|346.87|344.87|5
1723386600000|2024-08-11 14:30:00|346.89|344.89|346.78|344.78|346.9|344.9|346.78|344.78|12
1723386610000|2024-08-11 14:30:10|346.77|344.77|346.97|344.97|346.97|344.97|346.74|344.74|16
1723386620000|2024-08-11 14:30:20|346.96|344.96|346.91|344.91|346.96|344.96|346.88|344.88|11
1723386630000|2024-08-11 14:30:30|346.92|344.92|347.1|345.1|347.1|345.1|346.92|344.92|9
1723386640000|2024-08-11 14:30:40|347.07|345.07|346.97|344.97|347.07|345.07|346.97|344.97|17
1723386650000|2024-08-11 14:30:50|346.95|344.95|346.8|344.8|346.95|344.95|346.78|344.78|18
1723386660000|2024-08-11 14:31:00|346.79|344.79|346.69|344.69|346.79|344.79|346.62|344.62|27
1723386670000|2024-08-11 14:31:10|346.7|344.7|346.68|344.68|346.71|344.71|346.66|344.66|19
1723386680000|2024-08-11 14:31:20|346.67|344.67|346.79|344.79|346.8|344.8|346.59|344.59|17
1723386690000|2024-08-11 14:31:30|346.78|344.78|346.77|344.77|346.81|344.81|346.75|344.75|13
1723386700000|2024-08-11 14:31:40|346.74|344.74|346.93|344.93|347|345|346.74|344.74|16
1723386710000|2024-08-11 14:31:50|346.94|344.94|346.96|344.96|347|345|346.94|344.94|10
1723386720000|2024-08-11 14:32:00|346.95|344.95|346.77|344.77|346.95|344.95|346.77|344.77|16
1723386730000|2024-08-11 14:32:10|346.76|344.76|346.75|344.75|346.78|344.78|346.69|344.69|16
1723386740000|2024-08-11 14:32:20|346.72|344.72|346.64|344.64|346.72|344.72|346.64|344.64|10
1723386750000|2024-08-11 14:32:30|346.63|344.63|346.62|344.62|346.68|344.68|346.62|344.62|15
1723386760000|2024-08-11 14:32:40|346.61|344.61|346.52|344.52|346.61|344.61|346.46|344.46|20
1723386770000|2024-08-11 14:32:50|346.51|344.51|346.5|344.5|346.51|344.51|346.45|344.45|16
1723386780000|2024-08-11 14:33:00|346.49|344.49|346.47|344.47|346.49|344.49|346.44|344.44|17
1723386790000|2024-08-11 14:33:10|346.45|344.45|346.61|344.61|346.64|344.64|346.45|344.45|12
1723386800000|2024-08-11 14:33:20|346.63|344.63|346.57|344.57|346.63|344.63|346.54|344.54|11
1723386810000|2024-08-11 14:33:30|346.56|344.56|346.62|344.62|346.63|344.63|346.56|344.56|11
1723386820000|2024-08-11 14:33:40|346.67|344.67|346.73|344.73|346.75|344.75|346.66|344.66|12
1723386830000|2024-08-11 14:33:50|346.75|344.75|346.77|344.77|346.81|344.81|346.75|344.75|17
1723386840000|2024-08-11 14:34:00|346.76|344.76|346.79|344.79|346.79|344.79|346.75|344.75|15
1723386850000|2024-08-11 14:34:10|346.8|344.8|346.79|344.79|346.85|344.85|346.75|344.75|13
1723386860000|2024-08-11 14:34:20|346.78|344.78|346.77|344.77|346.79|344.79|346.73|344.73|17
1723386870000|2024-08-11 14:34:30|346.78|344.78|346.8|344.8|346.8|344.8|346.65|344.65|16
1723386880000|2024-08-11 14:34:40|346.81|344.81|346.8|344.8|346.84|344.84|346.78|344.78|14
1723386890000|2024-08-11 14:34:50|346.81|344.81|346.82|344.82|346.83|344.83|346.8|344.8|7
1723386900000|2024-08-11 14:35:00|346.83|344.83|346.94|344.94|346.95|344.95|346.83|344.83|8
1723386910000|2024-08-11 14:35:10|346.95|344.95|347.06|345.06|347.11|345.11|346.94|344.94|15
1723386920000|2024-08-11 14:35:20|347.07|345.07|347.06|345.06|347.11|345.11|347.04|345.04|21
1723386930000|2024-08-11 14:35:30|347.05|345.05|347.04|345.04|347.08|345.08|346.94|344.94|14
1723386940000|2024-08-11 14:35:40|347.02|345.02|346.92|344.92|347.02|345.02|346.81|344.81|16
1723386950000|2024-08-11 14:35:50|346.93|344.93|347.09|345.09|347.09|345.09|346.93|344.93|14
1723386960000|2024-08-11 14:36:00|347.1|345.1|347.2|345.2|347.25|345.25|347.06|345.06|25
1723386970000|2024-08-11 14:36:10|347.23|345.23|347.55|345.55|347.63|345.63|347.23|345.23|32
1723386980000|2024-08-11 14:36:20|347.57|345.57|347.79|345.79|347.86|345.86|347.57|345.57|27
1723386990000|2024-08-11 14:36:30|347.76|345.76|347.21|345.21|347.76|345.76|347.21|345.21|21
1723387000000|2024-08-11 14:36:40|347.22|345.22|347.31|345.31|347.31|345.31|347.22|345.22|16
1723387010000|2024-08-11 14:36:50|347.37|345.37|347.45|345.45|347.49|345.49|347.36|345.36|14
1723387020000|2024-08-11 14:37:00|347.44|345.44|346.99|344.99|347.44|345.44|346.99|344.99|23
1723387030000|2024-08-11 14:37:10|347.02|345.02|347|345|347.02|345.02|346.93|344.93|23
1723387040000|2024-08-11 14:37:20|347.02|345.02|347.14|345.14|347.15|345.15|347.02|345.02|11
1723387050000|2024-08-11 14:37:30|347.15|345.15|347.32|345.32|347.34|345.34|347.15|345.15|21
1723387060000|2024-08-11 14:37:40|347.33|345.33|347.32|345.32|347.35|345.35|347.3|345.3|17
1723387070000|2024-08-11 14:37:50|347.31|345.31|347.16|345.16|347.31|345.31|347.08|345.08|26
1723387080000|2024-08-11 14:38:00|347.15|345.15|347.16|345.16|347.18|345.18|347.04|345.04|23
1723387090000|2024-08-11 14:38:10|347.19|345.19|347.32|345.32|347.39|345.39|347.19|345.19|24
1723387100000|2024-08-11 14:38:20|347.31|345.31|347.29|345.29|347.31|345.31|347.19|345.19|14
1723387110000|2024-08-11 14:38:30|347.28|345.28|347.14|345.14|347.28|345.28|347.13|345.13|17
1723387120000|2024-08-11 14:38:40|347.18|345.18|347.17|345.17|347.18|345.18|347.08|345.08|16
1723387130000|2024-08-11 14:38:50|347.21|345.21|347.2|345.2|347.23|345.23|347.19|345.19|18
1723387140000|2024-08-11 14:39:00|347.21|345.21|347.15|345.15|347.21|345.21|347.1|345.1|13
1723387150000|2024-08-11 14:39:10|347.16|345.16|346.96|344.96|347.21|345.21|346.96|344.96|27
1723387160000|2024-08-11 14:39:20|346.95|344.95|347.09|345.09|347.09|345.09|346.95|344.95|16
1723387170000|2024-08-11 14:39:30|347.08|345.08|347.07|345.07|347.09|345.09|347.03|345.03|14
1723387180000|2024-08-11 14:39:40|347.06|345.06|347.01|345.01|347.07|345.07|347.01|345.01|20
1723387190000|2024-08-11 14:39:50|347|345|347.11|345.11|347.11|345.11|347|345|12
1723387200000|2024-08-11 14:40:00|347.06|345.06|346.98|344.98|347.08|345.08|346.93|344.93|24
1723387210000|2024-08-11 14:40:10|347.01|345.01|346.99|344.99|347.03|345.03|346.99|344.99|8
1723387220000|2024-08-11 14:40:20|346.92|344.92|346.97|344.97|346.99|344.99|346.87|344.87|18
1723387230000|2024-08-11 14:40:30|346.93|344.93|346.63|344.63|346.93|344.93|346.63|344.63|19
1723387240000|2024-08-11 14:40:40|346.65|344.65|346.7|344.7|346.73|344.73|346.65|344.65|19
1723387250000|2024-08-11 14:40:50|346.68|344.68|346.6|344.6|346.71|344.71|346.59|344.59|24
1723387260000|2024-08-11 14:41:00|346.59|344.59|346.49|344.49|346.65|344.65|346.48|344.48|23
1723387270000|2024-08-11 14:41:10|346.52|344.52|346.58|344.58|346.67|344.67|346.49|344.49|27
1723387280000|2024-08-11 14:41:20|346.55|344.55|346.51|344.51|346.57|344.57|346.5|344.5|17
1723387290000|2024-08-11 14:41:30|346.5|344.5|346.49|344.49|346.51|344.51|346.48|344.48|13
1723387300000|2024-08-11 14:41:40|346.48|344.48|346.34|344.34|346.48|344.48|346.34|344.34|16
1723387310000|2024-08-11 14:41:50|346.33|344.33|345.95|343.95|346.34|344.34|345.92|343.92|26
1723387320000|2024-08-11 14:42:00|345.9|343.9|345.9|343.9|346.03|344.03|345.84|343.84|31
1723387330000|2024-08-11 14:42:10|345.86|343.86|346.3|344.3|346.3|344.3|345.83|343.83|30
1723387340000|2024-08-11 14:42:20|346.27|344.27|346.34|344.34|346.38|344.38|346.23|344.23|24
1723387350000|2024-08-11 14:42:30|346.35|344.35|346.55|344.55|346.55|344.55|346.32|344.32|20
1723387360000|2024-08-11 14:42:40|346.54|344.54|346.51|344.51|346.54|344.54|346.51|344.51|8
1723387370000|2024-08-11 14:42:50|346.52|344.52|346.56|344.56|346.65|344.65|346.51|344.51|17
1723387380000|2024-08-11 14:43:00|346.55|344.55|346.66|344.66|346.66|344.66|346.55|344.55|18
1723387390000|2024-08-11 14:43:10|346.68|344.68|346.7|344.7|346.72|344.72|346.68|344.68|16
1723387400000|2024-08-11 14:43:20|346.69|344.69|346.78|344.78|346.78|344.78|346.69|344.69|10
1723387410000|2024-08-11 14:43:30|346.76|344.76|346.75|344.75|346.77|344.77|346.69|344.69|15
1723387420000|2024-08-11 14:43:40|346.76|344.76|346.81|344.81|346.82|344.82|346.73|344.73|10
1723387430000|2024-08-11 14:43:50|346.8|344.8|346.8|344.8|346.82|344.82|346.73|344.73|17
1723387440000|2024-08-11 14:44:00|346.82|344.82|346.97|344.97|347|345|346.82|344.82|11
1723387450000|2024-08-11 14:44:10|346.96|344.96|346.96|344.96|346.97|344.97|346.93|344.93|6
1723387460000|2024-08-11 14:44:20|346.93|344.93|346.89|344.89|346.93|344.93|346.86|344.86|17
1723387470000|2024-08-11 14:44:30|346.9|344.9|346.9|344.9|346.94|344.94|346.89|344.89|8
1723387480000|2024-08-11 14:44:40|346.89|344.89|346.87|344.87|346.92|344.92|346.86|344.86|11
1723387490000|2024-08-11 14:44:50|346.88|344.88|346.89|344.89|346.9|344.9|346.88|344.88|6
1723387500000|2024-08-11 14:45:00|346.87|344.87|346.83|344.83|346.91|344.91|346.82|344.82|17
1723387510000|2024-08-11 14:45:10|346.84|344.84|346.87|344.87|346.95|344.95|346.84|344.84|20
1723387520000|2024-08-11 14:45:20|346.85|344.85|346.57|344.57|346.86|344.86|346.57|344.57|15
1723387530000|2024-08-11 14:45:30|346.56|344.56|346.55|344.55|346.66|344.66|346.54|344.54|24
1723387540000|2024-08-11 14:45:40|346.54|344.54|346.62|344.62|346.62|344.62|346.53|344.53|19
1723387550000|2024-08-11 14:45:50|346.6|344.6|346.76|344.76|346.76|344.76|346.6|344.6|19
1723387560000|2024-08-11 14:46:00|346.77|344.77|346.56|344.56|346.77|344.77|346.55|344.55|19
1723387570000|2024-08-11 14:46:10|346.57|344.57|346.67|344.67|346.71|344.71|346.57|344.57|21
1723387580000|2024-08-11 14:46:20|346.65|344.65|346.69|344.69|346.69|344.69|346.63|344.63|19
1723387590000|2024-08-11 14:46:30|346.68|344.68|346.79|344.79|346.79|344.79|346.67|344.67|15
1723387600000|2024-08-11 14:46:40|346.77|344.77|346.65|344.65|346.79|344.79|346.63|344.63|16
1723387610000|2024-08-11 14:46:50|346.64|344.64|346.66|344.66|346.67|344.67|346.64|344.64|4
1723387620000|2024-08-11 14:47:00|346.65|344.65|346.33|344.33|346.65|344.65|346.32|344.32|22
1723387630000|2024-08-11 14:47:10|346.34|344.34|346.15|344.15|346.35|344.35|346.14|344.14|20
1723387640000|2024-08-11 14:47:20|346.16|344.16|345.97|343.97|346.16|344.16|345.97|343.97|21
1723387650000|2024-08-11 14:47:30|345.96|343.96|345.96|343.96|346.01|344.01|345.96|343.96|14
1723387660000|2024-08-11 14:47:40|345.94|343.94|345.89|343.89|345.94|343.94|345.89|343.89|10
1723387670000|2024-08-11 14:47:50|345.88|343.88|345.9|343.9|345.9|343.9|345.88|343.88|11
1723387680000|2024-08-11 14:48:00|345.76|343.76|345.48|343.48|345.76|343.76|345.44|343.44|16
1723387690000|2024-08-11 14:48:10|345.49|343.49|345.5|343.5|345.67|343.67|345.46|343.46|27
1723387700000|2024-08-11 14:48:20|345.48|343.48|345.61|343.61|345.66|343.66|345.45|343.45|19
1723387710000|2024-08-11 14:48:30|345.63|343.63|345.69|343.69|345.72|343.72|345.62|343.62|14
1723387720000|2024-08-11 14:48:40|345.68|343.68|345.51|343.51|345.69|343.69|345.51|343.51|21
1723387730000|2024-08-11 14:48:50|345.5|343.5|345.45|343.45|345.5|343.5|345.44|343.44|17
1723387740000|2024-08-11 14:49:00|345.47|343.47|345.44|343.44|345.47|343.47|345.44|343.44|8
1723387750000|2024-08-11 14:49:10|345.42|343.42|345.42|343.42|345.45|343.45|345.42|343.42|10
1723387760000|2024-08-11 14:49:20|345.4|343.4|345.06|343.06|345.4|343.4|344.95|342.95|26
1723387770000|2024-08-11 14:49:30|345.04|343.04|344.64|342.64|345.04|343.04|344.64|342.64|23
1723387780000|2024-08-11 14:49:40|344.62|342.62|344.66|342.66|344.66|342.66|344.62|342.62|6
1723387790000|2024-08-11 14:49:50|344.64|342.64|344.65|342.65|344.66|342.66|344.62|342.62|10
1723387800000|2024-08-11 14:50:00|344.64|342.64|344.67|342.67|344.67|342.67|344.64|342.64|4
1723387810000|2024-08-11 14:50:10|344.68|342.68|344.59|342.59|344.69|342.69|344.59|342.59|13
1723387820000|2024-08-11 14:50:20|344.58|342.58|344.63|342.63|344.63|342.63|344.58|342.58|8
1723387830000|2024-08-11 14:50:30|344.62|342.62|344.63|342.63|344.63|342.63|344.61|342.61|6
1723387840000|2024-08-11 14:50:40|344.62|342.62|344.62|342.62|344.62|342.62|344.61|342.61|3
1723387850000|2024-08-11 14:50:50|344.61|342.61|344.62|342.62|344.62|342.62|344.61|342.61|2
1723387860000|2024-08-11 14:51:00|344.65|342.65|344.64|342.64|344.65|342.65|344.62|342.62|12
1723387870000|2024-08-11 14:51:10|344.63|342.63|344.65|342.65|344.65|342.65|344.61|342.61|10
1723387880000|2024-08-11 14:51:20|344.67|342.67|344.64|342.64|344.69|342.69|344.62|342.62|15
1723387890000|2024-08-11 14:51:30|344.63|342.63|344.66|342.66|344.66|342.66|344.63|342.63|5
1723387900000|2024-08-11 14:51:40|344.65|342.65|344.65|342.65|344.7|342.7|344.64|342.64|14
1723387910000|2024-08-11 14:51:50|344.64|342.64|344.59|342.59|344.66|342.66|344.59|342.59|13
1723387920000|2024-08-11 14:52:00|344.6|342.6|344.6|342.6|344.61|342.61|344.6|342.6|11
1723387930000|2024-08-11 14:52:10|344.61|342.61|344.65|342.65|344.67|342.67|344.61|342.61|13
1723387940000|2024-08-11 14:52:20|344.64|342.64|344.59|342.59|344.65|342.65|344.59|342.59|10
1723387950000|2024-08-11 14:52:30|344.61|342.61|344.15|342.15|344.61|342.61|343.83|341.83|34
1723387960000|2024-08-11 14:52:40|344.2|342.2|344.31|342.31|344.33|342.33|344.13|342.13|29
1723387970000|2024-08-11 14:52:50|344.3|342.3|344.48|342.48|344.58|342.58|344.3|342.3|19
1723387980000|2024-08-11 14:53:00|344.44|342.44|344.5|342.5|344.51|342.51|344.43|342.43|21
1723387990000|2024-08-11 14:53:10|344.49|342.49|344.17|342.17|344.5|342.5|344.17|342.17|28
1723388000000|2024-08-11 14:53:20|344.19|342.19|343.67|341.67|344.19|342.19|343.67|341.67|23
1723388010000|2024-08-11 14:53:30|343.66|341.66|343.67|341.67|343.69|341.69|343.66|341.66|12
1723388020000|2024-08-11 14:53:40|343.69|341.69|343.61|341.61|343.69|341.69|343.59|341.59|13
1723388030000|2024-08-11 14:53:50|343.6|341.6|343.65|341.65|343.71|341.71|343.59|341.59|15
1723388040000|2024-08-11 14:54:00|343.66|341.66|343.89|341.89|343.89|341.89|343.66|341.66|7
1723388050000|2024-08-11 14:54:10|343.96|341.96|343.85|341.85|343.96|341.96|343.75|341.75|19
1723388060000|2024-08-11 14:54:20|343.82|341.82|343.77|341.77|343.85|341.85|343.74|341.74|26
1723388070000|2024-08-11 14:54:30|343.78|341.78|343.64|341.64|343.78|341.78|343.64|341.64|22
1723388080000|2024-08-11 14:54:40|343.61|341.61|343.65|341.65|343.66|341.66|343.6|341.6|10
1723388090000|2024-08-11 14:54:50|343.64|341.64|343.66|341.66|343.66|341.66|343.6|341.6|10
1723388100000|2024-08-11 14:55:00|343.68|341.68|342.98|340.98|343.69|341.69|342.98|340.98|26
1723388110000|2024-08-11 14:55:10|342.97|340.97|342.96|340.96|343.1|341.1|342.74|340.74|34
1723388120000|2024-08-11 14:55:20|342.95|340.95|342.27|340.27|342.96|340.96|342.27|340.27|30
1723388130000|2024-08-11 14:55:30|342.24|340.24|342.5|340.5|342.5|340.5|342.2|340.2|30
1723388140000|2024-08-11 14:55:40|342.43|340.43|342.56|340.56|342.68|340.68|342.39|340.39|28
1723388150000|2024-08-11 14:55:50|342.52|340.52|342.41|340.41|342.52|340.52|342.2|340.2|24
1723388160000|2024-08-11 14:56:00|342.43|340.43|342.77|340.77|342.77|340.77|342.36|340.36|28
1723388170000|2024-08-11 14:56:10|342.78|340.78|342.88|340.88|342.97|340.97|342.77|340.77|10
1723388180000|2024-08-11 14:56:20|342.87|340.87|342.76|340.76|342.88|340.88|342.64|340.64|30
1723388190000|2024-08-11 14:56:30|342.73|340.73|342.79|340.79|342.79|340.79|342.56|340.56|25
1723388200000|2024-08-11 14:56:40|342.81|340.81|343.01|341.01|343.01|341.01|342.81|340.81|28
1723388210000|2024-08-11 14:56:50|343.03|341.03|343.03|341.03|343.31|341.31|343.03|341.03|24
1723388220000|2024-08-11 14:57:00|342.99|340.99|343.16|341.16|343.16|341.16|342.97|340.97|30
1723388230000|2024-08-11 14:57:10|343.19|341.19|343.35|341.35|343.37|341.37|343.14|341.14|29
1723388240000|2024-08-11 14:57:20|343.36|341.36|343.06|341.06|343.36|341.36|342.97|340.97|26
1723388250000|2024-08-11 14:57:30|343.09|341.09|343.36|341.36|343.36|341.36|343.03|341.03|25
1723388260000|2024-08-11 14:57:40|343.33|341.33|343.58|341.58|343.58|341.58|343.3|341.3|21
1723388270000|2024-08-11 14:57:50|343.56|341.56|343.55|341.55|343.66|341.66|343.45|341.45|28
1723388280000|2024-08-11 14:58:00|343.56|341.56|343.58|341.58|343.67|341.67|343.43|341.43|25
1723388290000|2024-08-11 14:58:10|343.62|341.62|343.5|341.5|343.7|341.7|343.43|341.43|25
1723388300000|2024-08-11 14:58:20|343.47|341.47|343.44|341.44|343.47|341.47|343.24|341.24|33
1723388310000|2024-08-11 14:58:30|343.38|341.38|343.34|341.34|343.38|341.38|343.24|341.24|25
1723388320000|2024-08-11 14:58:40|343.39|341.39|343.42|341.42|343.53|341.53|343.36|341.36|28
1723388330000|2024-08-11 14:58:50|343.43|341.43|343.4|341.4|343.43|341.43|343.32|341.32|18
1723388340000|2024-08-11 14:59:00|343.38|341.38|343.32|341.32|343.48|341.48|343.25|341.25|23
1723388350000|2024-08-11 14:59:10|343.31|341.31|343.28|341.28|343.46|341.46|343.24|341.24|25
1723388360000|2024-08-11 14:59:20|343.34|341.34|343.34|341.34|343.42|341.42|343.25|341.25|29
1723388370000|2024-08-11 14:59:30|343.39|341.39|343.37|341.37|343.39|341.39|343.31|341.31|18
1723388380000|2024-08-11 14:59:40|343.38|341.38|343.53|341.53|343.53|341.53|343.38|341.38|24
1723388390000|2024-08-11 14:59:50|343.57|341.57|343.52|341.52|343.58|341.58|343.46|341.46|23
1723388400000|2024-08-11 15:00:00|343.45|341.45|343.29|341.29|343.47|341.47|343.23|341.23|25
1723388410000|2024-08-11 15:00:10|343.31|341.31|343.29|341.29|343.32|341.32|343.27|341.27|19
1723388420000|2024-08-11 15:00:20|343.3|341.3|343.33|341.33|343.36|341.36|343.06|341.06|25
1723388430000|2024-08-11 15:00:30|343.34|341.34|343.26|341.26|343.41|341.41|343.25|341.25|27
1723388440000|2024-08-11 15:00:40|343.2|341.2|342.7|340.7|343.2|341.2|342.66|340.66|23
1723388450000|2024-08-11 15:00:50|342.69|340.69|342.66|340.66|342.73|340.73|342.53|340.53|27
1723388460000|2024-08-11 15:01:00|342.67|340.67|342.37|340.37|342.74|340.74|342.37|340.37|25
1723388470000|2024-08-11 15:01:10|342.35|340.35|342.99|340.99|342.99|340.99|342.29|340.29|32
1723388480000|2024-08-11 15:01:20|343.02|341.02|342.86|340.86|343.07|341.07|342.82|340.82|29
1723388490000|2024-08-11 15:01:30|342.87|340.87|342.54|340.54|342.92|340.92|342.54|340.54|25
1723388500000|2024-08-11 15:01:40|342.55|340.55|342.82|340.82|342.83|340.83|342.49|340.49|33
1723388510000|2024-08-11 15:01:50|342.79|340.79|342.51|340.51|342.79|340.79|342.44|340.44|30
1723388520000|2024-08-11 15:02:00|342.58|340.58|343.07|341.07|343.07|341.07|342.58|340.58|23
1723388530000|2024-08-11 15:02:10|343.09|341.09|342.95|340.95|343.24|341.24|342.9|340.9|30
1723388540000|2024-08-11 15:02:20|342.94|340.94|342.94|340.94|343.06|341.06|342.87|340.87|30
1723388550000|2024-08-11 15:02:30|342.92|340.92|343.1|341.1|343.17|341.17|342.91|340.91|34
1723388560000|2024-08-11 15:02:40|343.08|341.08|342.79|340.79|343.1|341.1|342.71|340.71|30
1723388570000|2024-08-11 15:02:50|342.81|340.81|342.75|340.75|342.81|340.81|342.68|340.68|25
1723388580000|2024-08-11 15:03:00|342.77|340.77|342.76|340.76|342.81|340.81|342.73|340.73|20
1723388590000|2024-08-11 15:03:10|342.75|340.75|342.65|340.65|342.8|340.8|342.6|340.6|33
1723388600000|2024-08-11 15:03:20|342.64|340.64|342.82|340.82|342.84|340.84|342.6|340.6|19
1723388610000|2024-08-11 15:03:30|342.83|340.83|343.04|341.04|343.13|341.13|342.83|340.83|30
1723388620000|2024-08-11 15:03:40|343.01|341.01|343.01|341.01|343.11|341.11|342.99|340.99|26
1723388630000|2024-08-11 15:03:50|343.02|341.02|343.12|341.12|343.12|341.12|343.02|341.02|21
1723388640000|2024-08-11 15:04:00|343.14|341.14|343.07|341.07|343.14|341.14|343.03|341.03|19
1723388650000|2024-08-11 15:04:10|343.11|341.11|342.9|340.9|343.19|341.19|342.88|340.88|29
1723388660000|2024-08-11 15:04:20|342.88|340.88|342.41|340.41|342.89|340.89|342.41|340.41|29
1723388670000|2024-08-11 15:04:30|342.4|340.4|342.01|340.01|342.41|340.41|342|340|27
1723388680000|2024-08-11 15:04:40|342|340|342|340|342.01|340.01|341.96|339.96|10
1723388690000|2024-08-11 15:04:50|341.99|339.99|341.96|339.96|342|340|341.94|339.94|18
1723388700000|2024-08-11 15:05:00|341.95|339.95|342.2|340.2|342.2|340.2|341.94|339.94|18
1723388710000|2024-08-11 15:05:10|342.18|340.18|342.73|340.73|342.77|340.77|342.18|340.18|24
1723388720000|2024-08-11 15:05:20|342.75|340.75|342.4|340.4|342.81|340.81|342.4|340.4|32
1723388730000|2024-08-11 15:05:30|342.41|340.41|342.69|340.69|342.73|340.73|342.41|340.41|32
1723388740000|2024-08-11 15:05:40|342.68|340.68|342.39|340.39|342.68|340.68|342.39|340.39|24
1723388750000|2024-08-11 15:05:50|342.37|340.37|342.13|340.13|342.38|340.38|342.13|340.13|27
1723388760000|2024-08-11 15:06:00|342.1|340.1|342.13|340.13|342.2|340.2|342.04|340.04|23
1723388770000|2024-08-11 15:06:10|342.19|340.19|342.09|340.09|342.19|340.19|342|340|26
1723388780000|2024-08-11 15:06:20|342.08|340.08|342.17|340.17|342.23|340.23|342.08|340.08|19
1723388790000|2024-08-11 15:06:30|342.18|340.18|342.11|340.11|342.2|340.2|342.01|340.01|28
1723388800000|2024-08-11 15:06:40|342.12|340.12|341.97|339.97|342.12|340.12|341.97|339.97|15
1723388810000|2024-08-11 15:06:50|342|340|342.19|340.19|342.19|340.19|341.99|339.99|23
1723388820000|2024-08-11 15:07:00|342.18|340.18|342.01|340.01|342.23|340.23|342.01|340.01|21
1723388830000|2024-08-11 15:07:10|342|340|342.11|340.11|342.14|340.14|341.96|339.96|17
1723388840000|2024-08-11 15:07:20|342.08|340.08|342|340|342.1|340.1|341.96|339.96|20
1723388850000|2024-08-11 15:07:30|341.99|339.99|341.78|339.78|341.99|339.99|341.75|339.75|17
1723388860000|2024-08-11 15:07:40|341.76|339.76|341.83|339.83|341.87|339.87|341.75|339.75|20
1723388870000|2024-08-11 15:07:50|341.84|339.84|341.82|339.82|341.95|339.95|341.81|339.81|26
1723388880000|2024-08-11 15:08:00|341.8|339.8|341.74|339.74|341.8|339.8|341.65|339.65|28
1723388890000|2024-08-11 15:08:10|341.75|339.75|341.62|339.62|341.8|339.8|341.62|339.62|25
1723388900000|2024-08-11 15:08:20|341.55|339.55|341.68|339.68|341.69|339.69|341.51|339.51|21
1723388910000|2024-08-11 15:08:30|341.7|339.7|341.49|339.49|341.7|339.7|341.49|339.49|22
1723388920000|2024-08-11 15:08:40|341.47|339.47|341.37|339.37|341.47|339.47|341.25|339.25|24
1723388930000|2024-08-11 15:08:50|341.36|339.36|341.46|339.46|341.46|339.46|341.25|339.25|25
1723388940000|2024-08-11 15:09:00|341.49|339.49|341.26|339.26|341.65|339.65|341.26|339.26|34
1723388950000|2024-08-11 15:09:10|341.25|339.25|340.84|338.84|341.26|339.26|340.82|338.82|25
1723388960000|2024-08-11 15:09:20|340.85|338.85|340.89|338.89|341.01|339.01|340.78|338.78|35
1723388970000|2024-08-11 15:09:30|340.77|338.77|340.7|338.7|340.78|338.78|340.65|338.65|28
1723388980000|2024-08-11 15:09:40|340.8|338.8|341.17|339.17|341.21|339.21|340.79|338.79|30
1723388990000|2024-08-11 15:09:50|341.18|339.18|340.97|338.97|341.2|339.2|340.93|338.93|24
1723389000000|2024-08-11 15:10:00|340.95|338.95|341.21|339.21|341.21|339.21|340.87|338.87|31
1723389010000|2024-08-11 15:10:10|341.22|339.22|341.54|339.54|341.54|339.54|341.2|339.2|20
1723389020000|2024-08-11 15:10:20|341.59|339.59|341.39|339.39|341.65|339.65|341.33|339.33|30
1723389030000|2024-08-11 15:10:30|341.4|339.4|341.88|339.88|341.9|339.9|341.4|339.4|25
1723389040000|2024-08-11 15:10:40|341.81|339.81|341.85|339.85|341.92|339.92|341.76|339.76|31
1723389050000|2024-08-11 15:10:50|341.81|339.81|341.95|339.95|341.96|339.96|341.81|339.81|18
1723389060000|2024-08-11 15:11:00|341.94|339.94|341.99|339.99|342.05|340.05|341.85|339.85|21
1723389070000|2024-08-11 15:11:10|341.95|339.95|342.28|340.28|342.28|340.28|341.92|339.92|30
1723389080000|2024-08-11 15:11:20|342.29|340.29|342.45|340.45|342.52|340.52|342.29|340.29|28
1723389090000|2024-08-11 15:11:30|342.44|340.44|342.1|340.1|342.44|340.44|341.98|339.98|30
1723389100000|2024-08-11 15:11:40|342.12|340.12|342.08|340.08|342.22|340.22|342.01|340.01|30
1723389110000|2024-08-11 15:11:50|342.09|340.09|342.15|340.15|342.15|340.15|342.05|340.05|19
1723389120000|2024-08-11 15:12:00|342.13|340.13|341.9|339.9|342.13|340.13|341.89|339.89|20
1723389130000|2024-08-11 15:12:10|341.89|339.89|342.05|340.05|342.13|340.13|341.89|339.89|28
1723389140000|2024-08-11 15:12:20|342.04|340.04|342.13|340.13|342.13|340.13|341.95|339.95|21
1723389150000|2024-08-11 15:12:30|342.11|340.11|342.18|340.18|342.29|340.29|342.11|340.11|27
1723389160000|2024-08-11 15:12:40|342.19|340.19|342.18|340.18|342.26|340.26|342.15|340.15|23
1723389170000|2024-08-11 15:12:50|342.16|340.16|342.36|340.36|342.46|340.46|342.16|340.16|26
1723389180000|2024-08-11 15:13:00|342.37|340.37|342.39|340.39|342.46|340.46|342.31|340.31|24
1723389190000|2024-08-11 15:13:10|342.3|340.3|342.31|340.31|342.42|340.42|342.3|340.3|20
1723389200000|2024-08-11 15:13:20|342.33|340.33|342.53|340.53|342.53|340.53|342.33|340.33|19
1723389210000|2024-08-11 15:13:30|342.54|340.54|342.37|340.37|342.54|340.54|342.37|340.37|13
1723389220000|2024-08-11 15:13:40|342.4|340.4|342.41|340.41|342.49|340.49|342.36|340.36|25
1723389230000|2024-08-11 15:13:50|342.4|340.4|342.24|340.24|342.42|340.42|342.24|340.24|23
1723389240000|2024-08-11 15:14:00|342.23|340.23|342.4|340.4|342.42|340.42|342.23|340.23|19
1723389250000|2024-08-11 15:14:10|342.39|340.39|342.42|340.42|342.45|340.45|342.35|340.35|23
1723389260000|2024-08-11 15:14:20|342.41|340.41|342.28|340.28|342.42|340.42|342.26|340.26|20
1723389270000|2024-08-11 15:14:30|342.26|340.26|342.27|340.27|342.28|340.28|342.16|340.16|13
1723389280000|2024-08-11 15:14:40|342.28|340.28|342.3|340.3|342.33|340.33|342.27|340.27|12
1723389290000|2024-08-11 15:14:50|342.31|340.31|342.31|340.31|342.41|340.41|342.3|340.3|19
1723389300000|2024-08-11 15:15:00|342.3|340.3|342.58|340.58|342.58|340.58|342.3|340.3|16
1723389310000|2024-08-11 15:15:10|342.57|340.57|342.36|340.36|342.57|340.57|342.33|340.33|28
1723389320000|2024-08-11 15:15:20|342.35|340.35|342.24|340.24|342.35|340.35|342.19|340.19|17
1723389330000|2024-08-11 15:15:30|342.25|340.25|342.38|340.38|342.39|340.39|342.19|340.19|17
1723389340000|2024-08-11 15:15:40|342.37|340.37|342.31|340.31|342.37|340.37|342.28|340.28|22
1723389350000|2024-08-11 15:15:50|342.29|340.29|342.29|340.29|342.36|340.36|342.28|340.28|14
1723389360000|2024-08-11 15:16:00|342.3|340.3|342.45|340.45|342.45|340.45|342.29|340.29|17
1723389370000|2024-08-11 15:16:10|342.46|340.46|342.83|340.83|342.84|340.84|342.46|340.46|16
1723389380000|2024-08-11 15:16:20|342.82|340.82|343.04|341.04|343.06|341.06|342.82|340.82|28
1723389390000|2024-08-11 15:16:30|343.03|341.03|343.19|341.19|343.19|341.19|343.03|341.03|21
1723389400000|2024-08-11 15:16:40|343.18|341.18|343.25|341.25|343.27|341.27|343.14|341.14|20
1723389410000|2024-08-11 15:16:50|343.29|341.29|343.33|341.33|343.46|341.46|343.29|341.29|16
1723389420000|2024-08-11 15:17:00|343.31|341.31|343.33|341.33|343.37|341.37|343.28|341.28|23
1723389430000|2024-08-11 15:17:10|343.32|341.32|343.41|341.41|343.42|341.42|343.32|341.32|14
1723389440000|2024-08-11 15:17:20|343.42|341.42|343.59|341.59|343.6|341.6|343.42|341.42|16
1723389450000|2024-08-11 15:17:30|343.6|341.6|343.81|341.81|343.9|341.9|343.6|341.6|21
1723389460000|2024-08-11 15:17:40|343.83|341.83|343.96|341.96|343.96|341.96|343.82|341.82|19
1723389470000|2024-08-11 15:17:50|343.98|341.98|343.36|341.36|343.99|341.99|343.36|341.36|29
1723389480000|2024-08-11 15:18:00|343.34|341.34|343.41|341.41|343.48|341.48|343.34|341.34|20
1723389490000|2024-08-11 15:18:10|343.39|341.39|343.45|341.45|343.46|341.46|343.31|341.31|22
1723389500000|2024-08-11 15:18:20|343.46|341.46|343.51|341.51|343.57|341.57|343.46|341.46|17
1723389510000|2024-08-11 15:18:30|343.49|341.49|343.52|341.52|343.58|341.58|343.47|341.47|26
1723389520000|2024-08-11 15:18:40|343.5|341.5|343.6|341.6|343.62|341.62|343.49|341.49|14
1723389530000|2024-08-11 15:18:50|343.59|341.59|343.66|341.66|343.66|341.66|343.57|341.57|18
1723389540000|2024-08-11 15:19:00|343.62|341.62|343.64|341.64|343.73|341.73|343.62|341.62|24
1723389550000|2024-08-11 15:19:10|343.65|341.65|343.75|341.75|343.76|341.76|343.65|341.65|16
1723389560000|2024-08-11 15:19:20|343.71|341.71|343.43|341.43|343.72|341.72|343.41|341.41|25
1723389570000|2024-08-11 15:19:30|343.44|341.44|343.49|341.49|343.49|341.49|343.44|341.44|7
1723389580000|2024-08-11 15:19:40|343.54|341.54|343.59|341.59|343.62|341.62|343.54|341.54|12
1723389590000|2024-08-11 15:19:50|343.58|341.58|343.4|341.4|343.59|341.59|343.38|341.38|19
1723389600000|2024-08-11 15:20:00|343.41|341.41|343.35|341.35|343.41|341.41|343.34|341.34|11
1723389610000|2024-08-11 15:20:10|343.37|341.37|343.33|341.33|343.37|341.37|343.3|341.3|11
1723389620000|2024-08-11 15:20:20|343.32|341.32|343.45|341.45|343.5|341.5|343.18|341.18|21
1723389630000|2024-08-11 15:20:30|343.42|341.42|343.19|341.19|343.42|341.42|343.19|341.19|19
1723389640000|2024-08-11 15:20:40|343.2|341.2|343.4|341.4|343.4|341.4|343.18|341.18|9
1723389650000|2024-08-11 15:20:50|343.41|341.41|343.26|341.26|343.45|341.45|343.26|341.26|12
1723389660000|2024-08-11 15:21:00|343.27|341.27|343.43|341.43|343.43|341.43|343.25|341.25|15
1723389670000|2024-08-11 15:21:10|343.42|341.42|343.39|341.39|343.47|341.47|343.33|341.33|19
1723389680000|2024-08-11 15:21:20|343.4|341.4|343.21|341.21|343.4|341.4|343.21|341.21|18
1723389690000|2024-08-11 15:21:30|343.22|341.22|343.23|341.23|343.23|341.23|343.19|341.19|9
1723389700000|2024-08-11 15:21:40|343.25|341.25|343.49|341.49|343.49|341.49|343.25|341.25|22
1723389710000|2024-08-11 15:21:50|343.5|341.5|343.46|341.46|343.54|341.54|343.35|341.35|27
1723389720000|2024-08-11 15:22:00|343.48|341.48|343.51|341.51|343.51|341.51|343.45|341.45|18
1723389730000|2024-08-11 15:22:10|343.53|341.53|343.54|341.54|343.55|341.55|343.48|341.48|12
1723389740000|2024-08-11 15:22:20|343.55|341.55|343.85|341.85|343.85|341.85|343.55|341.55|21
1723389750000|2024-08-11 15:22:30|343.95|341.95|343.99|341.99|344.03|342.03|343.95|341.95|12
1723389760000|2024-08-11 15:22:40|343.97|341.97|343.89|341.89|344|342|343.89|341.89|20
1723389770000|2024-08-11 15:22:50|343.88|341.88|343.88|341.88|343.89|341.89|343.88|341.88|3
1723389780000|2024-08-11 15:23:00|343.89|341.89|344.02|342.02|344.04|342.04|343.89|341.89|9
1723389790000|2024-08-11 15:23:10|344.03|342.03|344.04|342.04|344.06|342.06|344|342|17
1723389800000|2024-08-11 15:23:20|344.05|342.05|344.16|342.16|344.16|342.16|344.05|342.05|16
1723389810000|2024-08-11 15:23:30|344.14|342.14|344.12|342.12|344.14|342.14|344.06|342.06|13
1723389820000|2024-08-11 15:23:40|344.13|342.13|344.25|342.25|344.26|342.26|344.12|342.12|10
1723389830000|2024-08-11 15:23:50|344.24|342.24|344.46|342.46|344.48|342.48|344.24|342.24|27
1723389840000|2024-08-11 15:24:00|344.48|342.48|344.49|342.49|344.49|342.49|344.33|342.33|27
1723389850000|2024-08-11 15:24:10|344.46|342.46|344.48|342.48|344.54|342.54|344.42|342.42|29
1723389860000|2024-08-11 15:24:20|344.52|342.52|344.56|342.56|344.59|342.59|344.5|342.5|24
1723389870000|2024-08-11 15:24:30|344.55|342.55|344.47|342.47|344.61|342.61|344.47|342.47|26
1723389880000|2024-08-11 15:24:40|344.46|342.46|344.34|342.34|344.48|342.48|344.34|342.34|20
1723389890000|2024-08-11 15:24:50|344.35|342.35|344.34|342.34|344.35|342.35|344.34|342.34|6
1723389900000|2024-08-11 15:25:00|344.33|342.33|344.3|342.3|344.33|342.33|344.29|342.29|15
1723389910000|2024-08-11 15:25:10|344.31|342.31|344.29|342.29|344.33|342.33|344.27|342.27|8
1723389920000|2024-08-11 15:25:20|344.3|342.3|344.28|342.28|344.37|342.37|344.27|342.27|16
1723389930000|2024-08-11 15:25:30|344.29|342.29|344.3|342.3|344.33|342.33|344.29|342.29|11
1723389940000|2024-08-11 15:25:40|344.31|342.31|344.37|342.37|344.39|342.39|344.31|342.31|16
1723389950000|2024-08-11 15:25:50|344.36|342.36|344.32|342.32|344.38|342.38|344.32|342.32|15
1723389960000|2024-08-11 15:26:00|344.31|342.31|344.31|342.31|344.31|342.31|344.29|342.29|3
1723389970000|2024-08-11 15:26:10|344.32|342.32|344.29|342.29|344.32|342.32|344.27|342.27|11
1723389980000|2024-08-11 15:26:20|344.31|342.31|344.36|342.36|344.36|342.36|344.29|342.29|16
1723389990000|2024-08-11 15:26:30|344.35|342.35|344.37|342.37|344.38|342.38|344.34|342.34|10
1723390000000|2024-08-11 15:26:40|344.38|342.38|344.4|342.4|344.43|342.43|344.37|342.37|13
1723390010000|2024-08-11 15:26:50|344.41|342.41|344.56|342.56|344.58|342.58|344.41|342.41|16
1723390020000|2024-08-11 15:27:00|344.52|342.52|344.53|342.53|344.54|342.54|344.47|342.47|16
1723390030000|2024-08-11 15:27:10|344.54|342.54|344.48|342.48|344.6|342.6|344.47|342.47|20
1723390040000|2024-08-11 15:27:20|344.49|342.49|344.51|342.51|344.51|342.51|344.47|342.47|12
1723390050000|2024-08-11 15:27:30|344.49|342.49|344.6|342.6|344.6|342.6|344.48|342.48|16
1723390060000|2024-08-11 15:27:40|344.59|342.59|344.58|342.58|344.6|342.6|344.57|342.57|11
1723390070000|2024-08-11 15:27:50|344.59|342.59|344.71|342.71|344.72|342.72|344.58|342.58|18
1723390080000|2024-08-11 15:28:00|344.7|342.7|344.78|342.78|344.88|342.88|344.69|342.69|21
1723390090000|2024-08-11 15:28:10|344.79|342.79|344.69|342.69|344.83|342.83|344.69|342.69|24
1723390100000|2024-08-11 15:28:20|344.7|342.7|344.67|342.67|344.7|342.7|344.65|342.65|13
1723390110000|2024-08-11 15:28:30|344.65|342.65|344.67|342.67|344.7|342.7|344.65|342.65|15
1723390120000|2024-08-11 15:28:40|344.66|342.66|344.59|342.59|344.66|342.66|344.59|342.59|10
1723390130000|2024-08-11 15:28:50|344.61|342.61|344.3|342.3|344.61|342.61|344.26|342.26|18
1723390140000|2024-08-11 15:29:00|344.31|342.31|344.38|342.38|344.38|342.38|344.31|342.31|8
1723390150000|2024-08-11 15:29:10|344.4|342.4|344.55|342.55|344.55|342.55|344.4|342.4|14
1723390160000|2024-08-11 15:29:20|344.53|342.53|344.53|342.53|344.53|342.53|344.52|342.52|3
1723390170000|2024-08-11 15:29:30|344.52|342.52|344.48|342.48|344.52|342.52|344.47|342.47|10
1723390180000|2024-08-11 15:29:40|344.5|342.5|344.6|342.6|344.61|342.61|344.49|342.49|11
1723390190000|2024-08-11 15:29:50|344.59|342.59|344.64|342.64|344.65|342.65|344.57|342.57|11
1723390200000|2024-08-11 15:30:00|344.65|342.65|344.75|342.75|344.79|342.79|344.65|342.65|21
1723390210000|2024-08-11 15:30:10|344.74|342.74|344.75|342.75|344.77|342.77|344.72|342.72|23
1723390220000|2024-08-11 15:30:20|344.74|342.74|344.7|342.7|344.74|342.74|344.68|342.68|13
1723390230000|2024-08-11 15:30:30|344.68|342.68|344.5|342.5|344.72|342.72|344.5|342.5|15
1723390240000|2024-08-11 15:30:40|344.52|342.52|344.37|342.37|344.52|342.52|344.37|342.37|4
1723390250000|2024-08-11 15:30:50|344.34|342.34|344.44|342.44|344.47|342.47|344.34|342.34|17
1723390260000|2024-08-11 15:31:00|344.46|342.46|344.37|342.37|344.46|342.46|344.34|342.34|20
1723390270000|2024-08-11 15:31:10|344.38|342.38|344.34|342.34|344.38|342.38|344.32|342.32|14
1723390280000|2024-08-11 15:31:20|344.32|342.32|344.37|342.37|344.38|342.38|344.32|342.32|8
1723390290000|2024-08-11 15:31:30|344.38|342.38|344.43|342.43|344.44|342.44|344.37|342.37|13
1723390300000|2024-08-11 15:31:40|344.44|342.44|344.37|342.37|344.45|342.45|344.35|342.35|12
1723390310000|2024-08-11 15:31:50|344.36|342.36|343.98|341.98|344.36|342.36|343.98|341.98|20
1723390320000|2024-08-11 15:32:00|343.97|341.97|343.97|341.97|344.11|342.11|343.92|341.92|21
1723390330000|2024-08-11 15:32:10|343.98|341.98|343.89|341.89|343.99|341.99|343.87|341.87|22
1723390340000|2024-08-11 15:32:20|343.88|341.88|343.83|341.83|343.89|341.89|343.76|341.76|25
1723390350000|2024-08-11 15:32:30|343.82|341.82|343.98|341.98|343.98|341.98|343.81|341.81|20
1723390360000|2024-08-11 15:32:40|343.97|341.97|344|342|344.03|342.03|343.96|341.96|21
1723390370000|2024-08-11 15:32:50|344.01|342.01|343.92|341.92|344.04|342.04|343.88|341.88|19
1723390380000|2024-08-11 15:33:00|343.93|341.93|344.05|342.05|344.05|342.05|343.93|341.93|9
1723390390000|2024-08-11 15:33:10|344.04|342.04|344.02|342.02|344.05|342.05|343.98|341.98|13
1723390400000|2024-08-11 15:33:20|344.05|342.05|344.08|342.08|344.09|342.09|344.03|342.03|7
1723390410000|2024-08-11 15:33:30|344.07|342.07|343.9|341.9|344.07|342.07|343.89|341.89|16
1723390420000|2024-08-11 15:33:40|343.92|341.92|343.88|341.88|343.92|341.92|343.75|341.75|22
1723390430000|2024-08-11 15:33:50|343.86|341.86|343.92|341.92|343.96|341.96|343.86|341.86|14
1723390440000|2024-08-11 15:34:00|343.91|341.91|343.84|341.84|343.93|341.93|343.84|341.84|18
1723390450000|2024-08-11 15:34:10|343.83|341.83|343.73|341.73|343.85|341.85|343.72|341.72|15
1723390460000|2024-08-11 15:34:20|343.71|341.71|343.59|341.59|343.73|341.73|343.58|341.58|22
1723390470000|2024-08-11 15:34:30|343.58|341.58|343.44|341.44|343.58|341.58|343.42|341.42|16
1723390480000|2024-08-11 15:34:40|343.45|341.45|343.61|341.61|343.62|341.62|343.45|341.45|18
1723390490000|2024-08-11 15:34:50|343.6|341.6|343.51|341.51|343.6|341.6|343.51|341.51|16
1723390500000|2024-08-11 15:35:00|343.5|341.5|343.43|341.43|343.59|341.59|343.43|341.43|22
1723390510000|2024-08-11 15:35:10|343.45|341.45|343.35|341.35|343.45|341.45|343.3|341.3|20
1723390520000|2024-08-11 15:35:20|343.34|341.34|343.38|341.38|343.42|341.42|343.32|341.32|14
1723390530000|2024-08-11 15:35:30|343.37|341.37|343.29|341.29|343.42|341.42|343.28|341.28|21
1723390540000|2024-08-11 15:35:40|343.23|341.23|343.2|341.2|343.3|341.3|343.2|341.2|10
1723390550000|2024-08-11 15:35:50|343.22|341.22|343.24|341.24|343.28|341.28|343.19|341.19|12
1723390560000|2024-08-11 15:36:00|343.23|341.23|343.21|341.21|343.25|341.25|343.2|341.2|17
1723390570000|2024-08-11 15:36:10|343.22|341.22|343.16|341.16|343.27|341.27|343.13|341.13|22
1723390580000|2024-08-11 15:36:20|343.18|341.18|343.11|341.11|343.24|341.24|343.11|341.11|13
1723390590000|2024-08-11 15:36:30|343.12|341.12|343.26|341.26|343.26|341.26|343.12|341.12|13
1723390600000|2024-08-11 15:36:40|343.18|341.18|343.27|341.27|343.29|341.29|343.18|341.18|13
1723390610000|2024-08-11 15:36:50|343.28|341.28|343.45|341.45|343.48|341.48|343.28|341.28|24
1723390620000|2024-08-11 15:37:00|343.51|341.51|343.51|341.51|343.53|341.53|343.42|341.42|25
1723390630000|2024-08-11 15:37:10|343.52|341.52|343.55|341.55|343.55|341.55|343.45|341.45|14
1723390640000|2024-08-11 15:37:20|343.53|341.53|343.36|341.36|343.53|341.53|343.31|341.31|26
1723390650000|2024-08-11 15:37:30|343.33|341.33|343.3|341.3|343.36|341.36|343.24|341.24|15
1723390660000|2024-08-11 15:37:40|343.26|341.26|343.36|341.36|343.37|341.37|343.25|341.25|20
1723390670000|2024-08-11 15:37:50|343.34|341.34|343.4|341.4|343.42|341.42|343.31|341.31|13
1723390680000|2024-08-11 15:38:00|343.38|341.38|343.39|341.39|343.41|341.41|343.36|341.36|18
1723390690000|2024-08-11 15:38:10|343.38|341.38|343.25|341.25|343.38|341.38|343.24|341.24|12
1723390700000|2024-08-11 15:38:20|343.24|341.24|343.19|341.19|343.26|341.26|343.19|341.19|14
1723390710000|2024-08-11 15:38:30|343.18|341.18|342.93|340.93|343.18|341.18|342.87|340.87|18
1723390720000|2024-08-11 15:38:40|342.94|340.94|343|341|343.04|341.04|342.93|340.93|17
1723390730000|2024-08-11 15:38:50|342.99|340.99|343.03|341.03|343.08|341.08|342.99|340.99|16
1723390740000|2024-08-11 15:39:00|343.04|341.04|342.97|340.97|343.04|341.04|342.96|340.96|18
1723390750000|2024-08-11 15:39:10|342.96|340.96|343.03|341.03|343.04|341.04|342.96|340.96|20
1723390760000|2024-08-11 15:39:20|343.07|341.07|343.12|341.12|343.16|341.16|343.07|341.07|18
1723390770000|2024-08-11 15:39:30|343.11|341.11|343.12|341.12|343.14|341.14|343.1|341.1|11
1723390780000|2024-08-11 15:39:40|343.11|341.11|343.13|341.13|343.14|341.14|343.07|341.07|14
1723390790000|2024-08-11 15:39:50|343.12|341.12|342.99|340.99|343.14|341.14|342.99|340.99|14
1723390800000|2024-08-11 15:40:00|342.97|340.97|342.79|340.79|342.98|340.98|342.78|340.78|21
1723390810000|2024-08-11 15:40:10|342.8|340.8|342.89|340.89|342.89|340.89|342.79|340.79|24
1723390820000|2024-08-11 15:40:20|342.91|340.91|343.05|341.05|343.05|341.05|342.88|340.88|17
1723390830000|2024-08-11 15:40:30|343.04|341.04|343.12|341.12|343.13|341.13|343.04|341.04|13
1723390840000|2024-08-11 15:40:40|343.15|341.15|343.08|341.08|343.2|341.2|343.08|341.08|23
1723390850000|2024-08-11 15:40:50|343.07|341.07|343.22|341.22|343.26|341.26|343.07|341.07|20
1723390860000|2024-08-11 15:41:00|343.21|341.21|343.25|341.25|343.25|341.25|343.17|341.17|19
1723390870000|2024-08-11 15:41:10|343.23|341.23|343.19|341.19|343.24|341.24|343.17|341.17|10
1723390880000|2024-08-11 15:41:20|343.2|341.2|343.35|341.35|343.37|341.37|343.18|341.18|17
1723390890000|2024-08-11 15:41:30|343.37|341.37|343.41|341.41|343.43|341.43|343.35|341.35|19
1723390900000|2024-08-11 15:41:40|343.4|341.4|343.43|341.43|343.43|341.43|343.37|341.37|11
1723390910000|2024-08-11 15:41:50|343.44|341.44|343.43|341.43|343.48|341.48|343.39|341.39|15
1723390920000|2024-08-11 15:42:00|343.45|341.45|343.49|341.49|343.49|341.49|343.41|341.41|8
1723390930000|2024-08-11 15:42:10|343.5|341.5|343.53|341.53|343.53|341.53|343.5|341.5|9
1723390940000|2024-08-11 15:42:20|343.52|341.52|343.54|341.54|343.56|341.56|343.51|341.51|12
1723390950000|2024-08-11 15:42:30|343.55|341.55|343.47|341.47|343.55|341.55|343.44|341.44|19
1723390960000|2024-08-11 15:42:40|343.46|341.46|343.52|341.52|343.52|341.52|343.46|341.46|7
1723390970000|2024-08-11 15:42:50|343.53|341.53|343.56|341.56|343.58|341.58|343.53|341.53|16
1723390980000|2024-08-11 15:43:00|343.54|341.54|343.23|341.23|343.55|341.55|343.23|341.23|17
1723390990000|2024-08-11 15:43:10|343.22|341.22|343.25|341.25|343.26|341.26|343.22|341.22|11
1723391000000|2024-08-11 15:43:20|343.23|341.23|343.21|341.21|343.26|341.26|343.21|341.21|12
1723391010000|2024-08-11 15:43:30|343.2|341.2|343.17|341.17|343.2|341.2|343.12|341.12|13
1723391020000|2024-08-11 15:43:40|343.16|341.16|343.2|341.2|343.23|341.23|343.13|341.13|22
1723391030000|2024-08-11 15:43:50|343.21|341.21|343.21|341.21|343.25|341.25|343.2|341.2|8
1723391040000|2024-08-11 15:44:00|343.2|341.2|343.08|341.08|343.2|341.2|343.05|341.05|9
1723391050000|2024-08-11 15:44:10|343.09|341.09|343.17|341.17|343.17|341.17|343.09|341.09|11
1723391060000|2024-08-11 15:44:20|343.19|341.19|343.17|341.17|343.19|341.19|343.14|341.14|11
1723391070000|2024-08-11 15:44:30|343.18|341.18|343.26|341.26|343.27|341.27|343.17|341.17|7
1723391080000|2024-08-11 15:44:40|343.28|341.28|343.26|341.26|343.28|341.28|343.26|341.26|11
1723391090000|2024-08-11 15:44:50|343.25|341.25|343.26|341.26|343.28|341.28|343.21|341.21|17
1723391100000|2024-08-11 15:45:00|343.25|341.25|343.23|341.23|343.27|341.27|343.22|341.22|12
1723391110000|2024-08-11 15:45:10|343.22|341.22|343.05|341.05|343.22|341.22|343.05|341.05|7
1723391120000|2024-08-11 15:45:20|343.08|341.08|343|341|343.18|341.18|343|341|16
1723391130000|2024-08-11 15:45:30|342.99|340.99|343.07|341.07|343.08|341.08|342.98|340.98|7
1723391140000|2024-08-11 15:45:40|343.08|341.08|343.02|341.02|343.14|341.14|343.02|341.02|11
1723391150000|2024-08-11 15:45:50|343.03|341.03|342.96|340.96|343.03|341.03|342.96|340.96|9
1723391160000|2024-08-11 15:46:00|342.99|340.99|342.96|340.96|342.99|340.99|342.96|340.96|9
1723391170000|2024-08-11 15:46:10|342.95|340.95|342.96|340.96|342.97|340.97|342.93|340.93|7
1723391180000|2024-08-11 15:46:20|342.95|340.95|342.96|340.96|342.96|340.96|342.95|340.95|2
1723391190000|2024-08-11 15:46:30|342.94|340.94|342.91|340.91|342.97|340.97|342.91|340.91|7
1723391200000|2024-08-11 15:46:40|342.79|340.79|342.75|340.75|342.79|340.79|342.62|340.62|14
1723391210000|2024-08-11 15:46:50|342.74|340.74|342.71|340.71|342.77|340.77|342.7|340.7|17
1723391220000|2024-08-11 15:47:00|342.69|340.69|342.7|340.7|342.79|340.79|342.69|340.69|19
1723391230000|2024-08-11 15:47:10|342.69|340.69|342.72|340.72|342.76|340.76|342.69|340.69|20
1723391240000|2024-08-11 15:47:20|342.7|340.7|342.23|340.23|342.7|340.7|342.23|340.23|22
1723391250000|2024-08-11 15:47:30|342.22|340.22|342.26|340.26|342.3|340.3|342.22|340.22|21
1723391260000|2024-08-11 15:47:40|342.25|340.25|342.04|340.04|342.25|340.25|342|340|19
1723391270000|2024-08-11 15:47:50|342.06|340.06|342.24|340.24|342.24|340.24|342.05|340.05|18
1723391280000|2024-08-11 15:48:00|342.23|340.23|342.31|340.31|342.33|340.33|342.23|340.23|17
1723391290000|2024-08-11 15:48:10|342.33|340.33|342.31|340.31|342.36|340.36|342.3|340.3|13
1723391300000|2024-08-11 15:48:20|342.37|340.37|342.01|340.01|342.37|340.37|342.01|340.01|25
1723391310000|2024-08-11 15:48:30|342.02|340.02|342.07|340.07|342.12|340.12|342|340|18
1723391320000|2024-08-11 15:48:40|342.08|340.08|342.11|340.11|342.11|340.11|342.05|340.05|18
1723391330000|2024-08-11 15:48:50|342.1|340.1|342.3|340.3|342.31|340.31|342.1|340.1|13
1723391340000|2024-08-11 15:49:00|342.29|340.29|342.28|340.28|342.34|340.34|342.25|340.25|20
1723391350000|2024-08-11 15:49:10|342.25|340.25|342.22|340.22|342.29|340.29|342.21|340.21|16
1723391360000|2024-08-11 15:49:20|342.25|340.25|342.26|340.26|342.29|340.29|342.25|340.25|11
1723391370000|2024-08-11 15:49:30|342.27|340.27|342.26|340.26|342.27|340.27|342.22|340.22|8
1723391380000|2024-08-11 15:49:40|342.27|340.27|342.29|340.29|342.36|340.36|342.19|340.19|22
1723391390000|2024-08-11 15:49:50|342.3|340.3|342.28|340.28|342.3|340.3|342.21|340.21|21
1723391400000|2024-08-11 15:50:00|342.27|340.27|342.23|340.23|342.29|340.29|342.23|340.23|17
1723391410000|2024-08-11 15:50:10|342.25|340.25|342.04|340.04|342.27|340.27|341.98|339.98|26
1723391420000|2024-08-11 15:50:20|342.06|340.06|341.99|339.99|342.06|340.06|341.83|339.83|23
1723391430000|2024-08-11 15:50:30|341.97|339.97|341.96|339.96|342.05|340.05|341.96|339.96|22
1723391440000|2024-08-11 15:50:40|341.98|339.98|342.02|340.02|342.05|340.05|341.98|339.98|10
1723391450000|2024-08-11 15:50:50|342.03|340.03|342.12|340.12|342.12|340.12|341.95|339.95|20
1723391460000|2024-08-11 15:51:00|342.17|340.17|342.39|340.39|342.39|340.39|342.1|340.1|24
1723391470000|2024-08-11 15:51:10|342.38|340.38|342.25|340.25|342.44|340.44|342.21|340.21|27
1723391480000|2024-08-11 15:51:20|342.26|340.26|342.36|340.36|342.36|340.36|342.26|340.26|16
1723391490000|2024-08-11 15:51:30|342.35|340.35|342.38|340.38|342.44|340.44|342.32|340.32|26
1723391500000|2024-08-11 15:51:40|342.35|340.35|342.32|340.32|342.36|340.36|342.29|340.29|13
1723391510000|2024-08-11 15:51:50|342.37|340.37|342.41|340.41|342.44|340.44|342.37|340.37|14
1723391520000|2024-08-11 15:52:00|342.43|340.43|342.24|340.24|342.43|340.43|342.21|340.21|18
1723391530000|2024-08-11 15:52:10|342.23|340.23|342.37|340.37|342.44|340.44|342.23|340.23|19
1723391540000|2024-08-11 15:52:20|342.4|340.4|342.51|340.51|342.52|340.52|342.4|340.4|21
1723391550000|2024-08-11 15:52:30|342.48|340.48|342.4|340.4|342.5|340.5|342.31|340.31|22
1723391560000|2024-08-11 15:52:40|342.39|340.39|342.3|340.3|342.4|340.4|342.27|340.27|16
1723391570000|2024-08-11 15:52:50|342.29|340.29|342.26|340.26|342.33|340.33|342.26|340.26|19
1723391580000|2024-08-11 15:53:00|342.25|340.25|342.27|340.27|342.29|340.29|342.22|340.22|19
1723391590000|2024-08-11 15:53:10|342.28|340.28|342.24|340.24|342.28|340.28|342.24|340.24|16
1723391600000|2024-08-11 15:53:20|342.25|340.25|342.16|340.16|342.29|340.29|342.16|340.16|21
1723391610000|2024-08-11 15:53:30|342.17|340.17|342.22|340.22|342.28|340.28|342.17|340.17|12
1723391620000|2024-08-11 15:53:40|342.21|340.21|342.2|340.2|342.22|340.22|342.15|340.15|15
1723391630000|2024-08-11 15:53:50|342.19|340.19|342.23|340.23|342.29|340.29|342.19|340.19|14
1723391640000|2024-08-11 15:54:00|342.22|340.22|342.17|340.17|342.22|340.22|342.16|340.16|16
1723391650000|2024-08-11 15:54:10|342.18|340.18|342.02|340.02|342.2|340.2|342.02|340.02|19
1723391660000|2024-08-11 15:54:20|342.01|340.01|341.93|339.93|342.01|340.01|341.93|339.93|10
1723391670000|2024-08-11 15:54:30|341.92|339.92|341.7|339.7|341.92|339.92|341.61|339.61|19
1723391680000|2024-08-11 15:54:40|341.66|339.66|341.61|339.61|341.66|339.66|341.5|339.5|27
1723391690000|2024-08-11 15:54:50|341.62|339.62|341.58|339.58|341.62|339.62|341.53|339.53|14
1723391700000|2024-08-11 15:55:00|341.57|339.57|341.52|339.52|341.57|339.57|341.49|339.49|20
1723391710000|2024-08-11 15:55:10|341.51|339.51|341.5|339.5|341.51|339.51|341.32|339.32|21
1723391720000|2024-08-11 15:55:20|341.52|339.52|341.53|339.53|341.56|339.56|341.49|339.49|17
1723391730000|2024-08-11 15:55:30|341.52|339.52|341.34|339.34|341.52|339.52|341.29|339.29|21
1723391740000|2024-08-11 15:55:40|341.35|339.35|341.38|339.38|341.41|339.41|341.32|339.32|22
1723391750000|2024-08-11 15:55:50|341.37|339.37|341.23|339.23|341.38|339.38|341.23|339.23|23
1723391760000|2024-08-11 15:56:00|341.21|339.21|341.16|339.16|341.33|339.33|341.16|339.16|23
1723391770000|2024-08-11 15:56:10|341.17|339.17|340.86|338.86|341.18|339.18|340.86|338.86|28
1723391780000|2024-08-11 15:56:20|340.89|338.89|341.03|339.03|341.03|339.03|340.89|338.89|17
1723391790000|2024-08-11 15:56:30|341.04|339.04|341.26|339.26|341.28|339.28|341.04|339.04|22
1723391800000|2024-08-11 15:56:40|341.29|339.29|341.34|339.34|341.47|339.47|341.29|339.29|24
1723391810000|2024-08-11 15:56:50|341.33|339.33|341.44|339.44|341.44|339.44|341.29|339.29|29
1723391820000|2024-08-11 15:57:00|341.42|339.42|341.6|339.6|341.65|339.65|341.38|339.38|24
1723391830000|2024-08-11 15:57:10|341.62|339.62|341.65|339.65|341.65|339.65|341.56|339.56|17
1723391840000|2024-08-11 15:57:20|341.66|339.66|341.63|339.63|341.66|339.66|341.58|339.58|16
1723391850000|2024-08-11 15:57:30|341.7|339.7|341.68|339.68|341.7|339.7|341.65|339.65|10
1723391860000|2024-08-11 15:57:40|341.67|339.67|341.65|339.65|341.68|339.68|341.57|339.57|16
1723391870000|2024-08-11 15:57:50|341.66|339.66|341.7|339.7|341.7|339.7|341.6|339.6|18
1723391880000|2024-08-11 15:58:00|341.72|339.72|341.77|339.77|341.83|339.83|341.72|339.72|18
1723391890000|2024-08-11 15:58:10|341.79|339.79|342.01|340.01|342.07|340.07|341.79|339.79|21
1723391900000|2024-08-11 15:58:20|341.99|339.99|341.9|339.9|341.99|339.99|341.88|339.88|18
1723391910000|2024-08-11 15:58:30|341.92|339.92|341.88|339.88|341.92|339.92|341.88|339.88|13
1723391920000|2024-08-11 15:58:40|341.9|339.9|341.86|339.86|341.9|339.9|341.86|339.86|7
1723391930000|2024-08-11 15:58:50|341.88|339.88|341.8|339.8|341.91|339.91|341.8|339.8|17
1723391940000|2024-08-11 15:59:00|341.79|339.79|341.76|339.76|341.79|339.79|341.7|339.7|20
1723391950000|2024-08-11 15:59:10|341.75|339.75|341.72|339.72|341.78|339.78|341.72|339.72|15
1723391960000|2024-08-11 15:59:20|341.7|339.7|341.77|339.77|341.78|339.78|341.69|339.69|14
1723391970000|2024-08-11 15:59:30|341.75|339.75|341.77|339.77|341.81|339.81|341.75|339.75|14
1723391980000|2024-08-11 15:59:40|341.78|339.78|341.72|339.72|341.79|339.79|341.7|339.7|17
1723391990000|2024-08-11 15:59:50|341.71|339.71|341.74|339.74|341.74|339.74|341.71|339.71|10
1723392000000|2024-08-11 16:00:00|341.72|339.72|341.55|339.55|341.73|339.73|341.55|339.55|20
1723392010000|2024-08-11 16:00:10|341.52|339.52|341.03|339.03|341.52|339.52|341.01|339.01|30
1723392020000|2024-08-11 16:00:20|341.06|339.06|341.19|339.19|341.28|339.28|341.04|339.04|28
1723392030000|2024-08-11 16:00:30|341.2|339.2|341.19|339.19|341.3|339.3|341.19|339.19|23
1723392040000|2024-08-11 16:00:40|341.16|339.16|341|339|341.19|339.19|340.98|338.98|16
1723392050000|2024-08-11 16:00:50|341.01|339.01|341.03|339.03|341.05|339.05|341.01|339.01|5
1723392060000|2024-08-11 16:01:00|341|339|341.03|339.03|341.06|339.06|341|339|6
1723392070000|2024-08-11 16:01:10|340.99|338.99|340.94|338.94|340.99|338.99|340.92|338.92|8
1723392080000|2024-08-11 16:01:20|340.95|338.95|340.98|338.98|340.99|338.99|340.95|338.95|11
1723392090000|2024-08-11 16:01:30|340.99|338.99|341|339|341.01|339.01|340.99|338.99|4
1723392100000|2024-08-11 16:01:40|341.01|339.01|341.05|339.05|341.05|339.05|341.01|339.01|5
1723392110000|2024-08-11 16:01:50|341.04|339.04|341|339|341.04|339.04|341|339|6
1723392130000|2024-08-11 16:02:10|340.99|338.99|341|339|341|339|340.97|338.97|5
1723392140000|2024-08-11 16:02:20|341.03|339.03|340.99|338.99|341.05|339.05|340.99|338.99|9
1723392150000|2024-08-11 16:02:30|340.92|338.92|340.96|338.96|340.96|338.96|340.89|338.89|10
1723392160000|2024-08-11 16:02:40|340.95|338.95|340.92|338.92|340.99|338.99|340.92|338.92|10
1723392170000|2024-08-11 16:02:50|340.91|338.91|340.95|338.95|340.96|338.96|340.9|338.9|9
1723392180000|2024-08-11 16:03:00|340.96|338.96|341|339|341|339|340.96|338.96|8
1723392190000|2024-08-11 16:03:10|341.01|339.01|341.03|339.03|341.06|339.06|341.01|339.01|5
1723392200000|2024-08-11 16:03:20|341.04|339.04|341.47|339.47|341.53|339.53|341.04|339.04|19
1723392210000|2024-08-11 16:03:30|341.48|339.48|341.6|339.6|341.6|339.6|341.48|339.48|19
1723392220000|2024-08-11 16:03:40|341.59|339.59|341.54|339.54|341.59|339.59|341.46|339.46|18
1723392230000|2024-08-11 16:03:50|341.51|339.51|341.57|339.57|341.57|339.57|341.51|339.51|13
1723392240000|2024-08-11 16:04:00|341.56|339.56|341.64|339.64|341.69|339.69|341.56|339.56|20
1723392250000|2024-08-11 16:04:10|341.67|339.67|341.56|339.56|341.67|339.67|341.54|339.54|18
1723392260000|2024-08-11 16:04:20|341.57|339.57|341.52|339.52|341.59|339.59|341.48|339.48|20
1723392270000|2024-08-11 16:04:30|341.54|339.54|341.57|339.57|341.58|339.58|341.53|339.53|6
1723392280000|2024-08-11 16:04:40|341.54|339.54|341.57|339.57|341.65|339.65|341.54|339.54|22
1723392290000|2024-08-11 16:04:50|341.58|339.58|341.6|339.6|341.6|339.6|341.57|339.57|11
1723392300000|2024-08-11 16:05:00|341.59|339.59|341.69|339.69|341.78|339.78|341.56|339.56|16
1723392310000|2024-08-11 16:05:10|341.72|339.72|341.63|339.63|341.72|339.72|341.62|339.62|12
1723392320000|2024-08-11 16:05:20|341.62|339.62|341.52|339.52|341.63|339.63|341.51|339.51|13
1723392330000|2024-08-11 16:05:30|341.5|339.5|341.5|339.5|341.51|339.51|341.45|339.45|20
1723392340000|2024-08-11 16:05:40|341.48|339.48|341.59|339.59|341.61|339.61|341.48|339.48|22
1723392350000|2024-08-11 16:05:50|341.58|339.58|341.68|339.68|341.7|339.7|341.58|339.58|18
1723392360000|2024-08-11 16:06:00|341.67|339.67|341.8|339.8|341.8|339.8|341.59|339.59|18
1723392370000|2024-08-11 16:06:10|341.81|339.81|341.9|339.9|341.9|339.9|341.81|339.81|19
1723392380000|2024-08-11 16:06:20|341.93|339.93|342|340|342.01|340.01|341.93|339.93|7
1723392390000|2024-08-11 16:06:30|342.01|340.01|341.93|339.93|342.11|340.11|341.92|339.92|16
1723392400000|2024-08-11 16:06:40|341.92|339.92|342.08|340.08|342.08|340.08|341.91|339.91|11
1723392410000|2024-08-11 16:06:50|342.09|340.09|341.95|339.95|342.1|340.1|341.92|339.92|19
1723392420000|2024-08-11 16:07:00|341.94|339.94|341.88|339.88|341.94|339.94|341.88|339.88|10
1723392430000|2024-08-11 16:07:10|341.86|339.86|341.84|339.84|341.88|339.88|341.82|339.82|20
1723392440000|2024-08-11 16:07:20|341.86|339.86|341.93|339.93|341.96|339.96|341.86|339.86|17
1723392450000|2024-08-11 16:07:30|341.92|339.92|341.89|339.89|341.93|339.93|341.89|339.89|13
1723392460000|2024-08-11 16:07:40|341.9|339.9|341.91|339.91|341.95|339.95|341.88|339.88|17
1723392470000|2024-08-11 16:07:50|341.9|339.9|341.84|339.84|341.9|339.9|341.84|339.84|7
1723392480000|2024-08-11 16:08:00|341.86|339.86|341.75|339.75|341.9|339.9|341.75|339.75|12
1723392490000|2024-08-11 16:08:10|341.74|339.74|341.68|339.68|341.74|339.74|341.66|339.66|9
1723392500000|2024-08-11 16:08:20|341.67|339.67|341.63|339.63|341.69|339.69|341.63|339.63|12
1723392510000|2024-08-11 16:08:30|341.64|339.64|341.62|339.62|341.67|339.67|341.61|339.61|11
1723392520000|2024-08-11 16:08:40|341.61|339.61|341.37|339.37|341.61|339.61|341.32|339.32|23
1723392530000|2024-08-11 16:08:50|341.35|339.35|341.18|339.18|341.37|339.37|341.17|339.17|20
1723392540000|2024-08-11 16:09:00|341.16|339.16|341.42|339.42|341.42|339.42|341.08|339.08|19
1723392550000|2024-08-11 16:09:10|341.44|339.44|341.44|339.44|341.44|339.44|341.4|339.4|14
1723392560000|2024-08-11 16:09:20|341.45|339.45|341.45|339.45|341.48|339.48|341.43|339.43|15
1723392570000|2024-08-11 16:09:30|341.44|339.44|341.31|339.31|341.44|339.44|341.31|339.31|15
1723392580000|2024-08-11 16:09:40|341.28|339.28|341.02|339.02|341.28|339.28|341.02|339.02|17
1723392590000|2024-08-11 16:09:50|341.01|339.01|340.86|338.86|341.01|339.01|340.86|338.86|8
1723392600000|2024-08-11 16:10:00|340.85|338.85|340.64|338.64|340.85|338.85|340.63|338.63|22
1723392610000|2024-08-11 16:10:10|340.66|338.66|340.61|338.61|340.68|338.68|340.56|338.56|17
1723392620000|2024-08-11 16:10:20|340.6|338.6|340.4|338.4|340.6|338.6|340.39|338.39|12
1723392630000|2024-08-11 16:10:30|340.39|338.39|340.5|338.5|340.5|338.5|340.39|338.39|25
1723392640000|2024-08-11 16:10:40|340.55|338.55|340.51|338.51|340.62|338.62|340.5|338.5|25
1723392650000|2024-08-11 16:10:50|340.5|338.5|340.49|338.49|340.5|338.5|340.4|338.4|18
1723392660000|2024-08-11 16:11:00|340.51|338.51|340.72|338.72|340.72|338.72|340.51|338.51|17
1723392670000|2024-08-11 16:11:10|340.73|338.73|340.65|338.65|340.74|338.74|340.59|338.59|17
1723392680000|2024-08-11 16:11:20|340.6|338.6|340.64|338.64|340.65|338.65|340.6|338.6|16
1723392690000|2024-08-11 16:11:30|340.67|338.67|340.81|338.81|340.84|338.84|340.67|338.67|22
1723392700000|2024-08-11 16:11:40|340.82|338.82|340.74|338.74|340.82|338.82|340.73|338.73|9
1723392710000|2024-08-11 16:11:50|340.75|338.75|340.73|338.73|340.8|338.8|340.67|338.67|19
1723392720000|2024-08-11 16:12:00|340.76|338.76|340.78|338.78|340.79|338.79|340.75|338.75|16
1723392730000|2024-08-11 16:12:10|340.77|338.77|340.65|338.65|340.79|338.79|340.65|338.65|20
1723392740000|2024-08-11 16:12:20|340.64|338.64|340.76|338.76|340.76|338.76|340.58|338.58|18
1723392750000|2024-08-11 16:12:30|340.78|338.78|340.85|338.85|340.9|338.9|340.72|338.72|25
1723392760000|2024-08-11 16:12:40|340.83|338.83|340.85|338.85|340.85|338.85|340.77|338.77|16
1723392770000|2024-08-11 16:12:50|340.86|338.86|341.14|339.14|341.16|339.16|340.86|338.86|27
1723392780000|2024-08-11 16:13:00|341.09|339.09|340.99|338.99|341.09|339.09|340.97|338.97|15
1723392790000|2024-08-11 16:13:10|340.89|338.89|340.99|338.99|341.01|339.01|340.75|338.75|29
1723392800000|2024-08-11 16:13:20|341.01|339.01|341.05|339.05|341.13|339.13|341.01|339.01|30
1723392810000|2024-08-11 16:13:30|341.06|339.06|341.18|339.18|341.18|339.18|341.06|339.06|17
1723392820000|2024-08-11 16:13:40|341.22|339.22|341.19|339.19|341.23|339.23|341.09|339.09|24
1723392830000|2024-08-11 16:13:50|341.21|339.21|341.21|339.21|341.21|339.21|341.15|339.15|16
1723392840000|2024-08-11 16:14:00|341.22|339.22|341.19|339.19|341.29|339.29|341.17|339.17|19
1723392850000|2024-08-11 16:14:10|341.18|339.18|341.21|339.21|341.21|339.21|341.15|339.15|10
1723392860000|2024-08-11 16:14:20|341.22|339.22|341.33|339.33|341.38|339.38|341.22|339.22|12
1723392870000|2024-08-11 16:14:30|341.34|339.34|341.47|339.47|341.5|339.5|341.34|339.34|17
1723392880000|2024-08-11 16:14:40|341.43|339.43|341.31|339.31|341.43|339.43|341.29|339.29|17
1723392890000|2024-08-11 16:14:50|341.3|339.3|341.3|339.3|341.33|339.33|341.3|339.3|5
1723392900000|2024-08-11 16:15:00|341.29|339.29|341.07|339.07|341.29|339.29|341.06|339.06|3
1723392910000|2024-08-11 16:15:10|341.08|339.08|341.08|339.08|341.13|339.13|341.08|339.08|7
1723392920000|2024-08-11 16:15:20|341.09|339.09|341.09|339.09|341.09|339.09|341.09|339.09|1
1723392940000|2024-08-11 16:15:40|341.1|339.1|341.1|339.1|341.12|339.12|341.1|339.1|3
1723392950000|2024-08-11 16:15:50|341.11|339.11|341.4|339.4|341.4|339.4|341.11|339.11|7
1723392960000|2024-08-11 16:16:00|341.52|339.52|341.43|339.43|341.69|339.69|341.41|339.41|20
1723392970000|2024-08-11 16:16:10|341.42|339.42|341.39|339.39|341.44|339.44|341.37|339.37|15
1723392980000|2024-08-11 16:16:20|341.4|339.4|341.44|339.44|341.44|339.44|341.34|339.34|17
1723392990000|2024-08-11 16:16:30|341.42|339.42|341.66|339.66|341.67|339.67|341.42|339.42|13
1723393000000|2024-08-11 16:16:40|341.67|339.67|341.72|339.72|341.72|339.72|341.66|339.66|18
1723393010000|2024-08-11 16:16:50|341.7|339.7|341.33|339.33|341.72|339.72|341.3|339.3|25
1723393020000|2024-08-11 16:17:00|341.32|339.32|341.44|339.44|341.44|339.44|341.32|339.32|13
1723393030000|2024-08-11 16:17:10|341.43|339.43|341.37|339.37|341.48|339.48|341.33|339.33|19
1723393040000|2024-08-11 16:17:20|341.38|339.38|341.37|339.37|341.4|339.4|341.35|339.35|14
1723393050000|2024-08-11 16:17:30|341.36|339.36|341.22|339.22|341.37|339.37|341.18|339.18|26
1723393060000|2024-08-11 16:17:40|341.21|339.21|341.24|339.24|341.24|339.24|341.19|339.19|9
1723393070000|2024-08-11 16:17:50|341.27|339.27|341.33|339.33|341.43|339.43|341.27|339.27|9
1723393080000|2024-08-11 16:18:00|341.29|339.29|341.37|339.37|341.38|339.38|341.23|339.23|11
1723393090000|2024-08-11 16:18:10|341.35|339.35|341.36|339.36|341.37|339.37|341.33|339.33|15
1723393100000|2024-08-11 16:18:20|341.38|339.38|341.34|339.34|341.38|339.38|341.3|339.3|13
1723393110000|2024-08-11 16:18:30|341.35|339.35|341.35|339.35|341.36|339.36|341.34|339.34|9
1723393120000|2024-08-11 16:18:40|341.34|339.34|341.34|339.34|341.35|339.35|341.33|339.33|9
1723393130000|2024-08-11 16:18:50|341.33|339.33|341.34|339.34|341.36|339.36|341.33|339.33|10
1723393140000|2024-08-11 16:19:00|341.33|339.33|341.12|339.12|341.36|339.36|341.1|339.1|20
1723393150000|2024-08-11 16:19:10|341.13|339.13|341.15|339.15|341.16|339.16|341.12|339.12|9
1723393160000|2024-08-11 16:19:20|341.16|339.16|341.21|339.21|341.21|339.21|341.15|339.15|8
1723393170000|2024-08-11 16:19:30|341.22|339.22|341.31|339.31|341.31|339.31|341.22|339.22|8
1723393180000|2024-08-11 16:19:40|341.33|339.33|341.32|339.32|341.36|339.36|341.32|339.32|6
1723393190000|2024-08-11 16:19:50|341.31|339.31|341.34|339.34|341.34|339.34|341.31|339.31|4
1723393200000|2024-08-11 16:20:00|341.33|339.33|341.34|339.34|341.34|339.34|341.3|339.3|8
1723393210000|2024-08-11 16:20:10|341.35|339.35|341.31|339.31|341.35|339.35|341.31|339.31|7
1723393220000|2024-08-11 16:20:20|341.3|339.3|341.27|339.27|341.31|339.31|341.23|339.23|10
1723393230000|2024-08-11 16:20:30|341.26|339.26|341.33|339.33|341.33|339.33|341.26|339.26|11
1723393240000|2024-08-11 16:20:40|341.32|339.32|341.25|339.25|341.32|339.32|341.25|339.25|12
1723393250000|2024-08-11 16:20:50|341.26|339.26|341.35|339.35|341.35|339.35|341.24|339.24|13
1723393260000|2024-08-11 16:21:00|341.33|339.33|341.39|339.39|341.39|339.39|341.32|339.32|13
1723393270000|2024-08-11 16:21:10|341.38|339.38|341.38|339.38|341.4|339.4|341.36|339.36|8
1723393280000|2024-08-11 16:21:20|341.39|339.39|341.39|339.39|341.39|339.39|341.39|339.39|1
1723393290000|2024-08-11 16:21:30|341.4|339.4|341.66|339.66|341.66|339.66|341.4|339.4|10
1723393300000|2024-08-11 16:21:40|341.68|339.68|341.7|339.7|341.72|339.72|341.68|339.68|11
1723393310000|2024-08-11 16:21:50|341.71|339.71|341.51|339.51|341.71|339.71|341.51|339.51|11
1723393320000|2024-08-11 16:22:00|341.52|339.52|341.22|339.22|341.52|339.52|341.21|339.21|16
1723393330000|2024-08-11 16:22:10|341.23|339.23|341.29|339.29|341.3|339.3|341.23|339.23|9
1723393340000|2024-08-11 16:22:20|341.28|339.28|341.29|339.29|341.31|339.31|341.28|339.28|8
1723393350000|2024-08-11 16:22:30|341.27|339.27|341.2|339.2|341.28|339.28|341.19|339.19|14
1723393360000|2024-08-11 16:22:40|341.21|339.21|341.15|339.15|341.21|339.21|341.15|339.15|10
1723393370000|2024-08-11 16:22:50|341.14|339.14|341.08|339.08|341.14|339.14|340.95|338.95|12
1723393380000|2024-08-11 16:23:00|341.07|339.07|341.06|339.06|341.12|339.12|341.04|339.04|15
1723393390000|2024-08-11 16:23:10|341.08|339.08|341.18|339.18|341.21|339.21|341.05|339.05|19
1723393400000|2024-08-11 16:23:20|341.17|339.17|341.13|339.13|341.2|339.2|341.12|339.12|13
1723393410000|2024-08-11 16:23:30|341.11|339.11|341.01|339.01|341.11|339.11|340.95|338.95|17
1723393420000|2024-08-11 16:23:40|341.04|339.04|341.14|339.14|341.15|339.15|341.02|339.02|15
1723393430000|2024-08-11 16:23:50|341.13|339.13|341.09|339.09|341.18|339.18|341.08|339.08|20
1723393440000|2024-08-11 16:24:00|341.11|339.11|341.22|339.22|341.22|339.22|341.11|339.11|17
1723393450000|2024-08-11 16:24:10|341.21|339.21|341.27|339.27|341.28|339.28|341.21|339.21|22
1723393460000|2024-08-11 16:24:20|341.28|339.28|341.29|339.29|341.29|339.29|341.24|339.24|19
1723393470000|2024-08-11 16:24:30|341.3|339.3|341.42|339.42|341.46|339.46|341.29|339.29|21
1723393480000|2024-08-11 16:24:40|341.43|339.43|341.46|339.46|341.46|339.46|341.41|339.41|17
1723393490000|2024-08-11 16:24:50|341.43|339.43|341.43|339.43|341.45|339.45|341.41|339.41|12
1723393500000|2024-08-11 16:25:00|341.42|339.42|341.16|339.16|341.43|339.43|341.15|339.15|22
1723393510000|2024-08-11 16:25:10|341.15|339.15|341.21|339.21|341.24|339.24|341.14|339.14|20
1723393520000|2024-08-11 16:25:20|341.22|339.22|341.13|339.13|341.23|339.23|341.02|339.02|21
1723393530000|2024-08-11 16:25:30|341.15|339.15|341.12|339.12|341.15|339.15|341.12|339.12|8
1723393540000|2024-08-11 16:25:40|341.14|339.14|341.2|339.2|341.21|339.21|341.13|339.13|12
1723393550000|2024-08-11 16:25:50|341.19|339.19|341.18|339.18|341.2|339.2|341.15|339.15|18
1723393560000|2024-08-11 16:26:00|341.17|339.17|341.35|339.35|341.37|339.37|341.15|339.15|22
1723393570000|2024-08-11 16:26:10|341.37|339.37|341.46|339.46|341.46|339.46|341.36|339.36|24
1723393580000|2024-08-11 16:26:20|341.47|339.47|341.42|339.42|341.47|339.47|341.41|339.41|24
1723393590000|2024-08-11 16:26:30|341.44|339.44|341.47|339.47|341.48|339.48|341.44|339.44|11
1723393600000|2024-08-11 16:26:40|341.46|339.46|341.5|339.5|341.57|339.57|341.46|339.46|19
1723393610000|2024-08-11 16:26:50|341.51|339.51|341.52|339.52|341.58|339.58|341.49|339.49|16
1723393620000|2024-08-11 16:27:00|341.53|339.53|341.96|339.96|341.97|339.97|341.53|339.53|19
1723393630000|2024-08-11 16:27:10|341.98|339.98|342|340|342|340|341.94|339.94|20
1723393640000|2024-08-11 16:27:20|342.01|340.01|341.9|339.9|342.02|340.02|341.9|339.9|14
1723393650000|2024-08-11 16:27:30|341.67|339.67|341.74|339.74|341.74|339.74|341.6|339.6|17
1723393660000|2024-08-11 16:27:40|341.73|339.73|341.6|339.6|341.73|339.73|341.59|339.59|17
1723393670000|2024-08-11 16:27:50|341.59|339.59|341.74|339.74|341.75|339.75|341.52|339.52|20
1723393680000|2024-08-11 16:28:00|341.73|339.73|341.7|339.7|341.76|339.76|341.69|339.69|13
1723393690000|2024-08-11 16:28:10|341.67|339.67|341.71|339.71|341.73|339.73|341.65|339.65|17
1723393700000|2024-08-11 16:28:20|341.72|339.72|341.73|339.73|341.74|339.74|341.71|339.71|10
1723393710000|2024-08-11 16:28:30|341.75|339.75|341.63|339.63|341.75|339.75|341.63|339.63|11
1723393720000|2024-08-11 16:28:40|341.62|339.62|341.72|339.72|341.73|339.73|341.62|339.62|11
1723393730000|2024-08-11 16:28:50|341.73|339.73|341.77|339.77|341.8|339.8|341.73|339.73|15
1723393740000|2024-08-11 16:29:00|341.76|339.76|341.95|339.95|341.95|339.95|341.76|339.76|17
1723393750000|2024-08-11 16:29:10|341.94|339.94|341.93|339.93|341.94|339.94|341.89|339.89|10
1723393760000|2024-08-11 16:29:20|341.94|339.94|341.93|339.93|341.94|339.94|341.91|339.91|11
1723393770000|2024-08-11 16:29:30|341.94|339.94|341.99|339.99|341.99|339.99|341.93|339.93|8
1723393780000|2024-08-11 16:29:40|341.98|339.98|342.09|340.09|342.16|340.16|341.97|339.97|13
1723393790000|2024-08-11 16:29:50|342.1|340.1|341.98|339.98|342.1|340.1|341.98|339.98|13
1723393800000|2024-08-11 16:30:00|341.97|339.97|341.97|339.97|342|340|341.83|339.83|20
1723393810000|2024-08-11 16:30:10|341.95|339.95|342|340|342.03|340.03|341.95|339.95|12
1723393820000|2024-08-11 16:30:20|341.99|339.99|342.2|340.2|342.23|340.23|341.99|339.99|18
1723393830000|2024-08-11 16:30:30|342.22|340.22|342.28|340.28|342.28|340.28|342.22|340.22|10
1723393840000|2024-08-11 16:30:40|342.31|340.31|342.14|340.14|342.31|340.31|342.13|340.13|21
1723393850000|2024-08-11 16:30:50|342.15|340.15|342.08|340.08|342.18|340.18|341.99|339.99|26
1723393860000|2024-08-11 16:31:00|342.05|340.05|341.89|339.89|342.11|340.11|341.88|339.88|22
1723393870000|2024-08-11 16:31:10|341.87|339.87|342.13|340.13|342.13|340.13|341.87|339.87|10
1723393880000|2024-08-11 16:31:20|342.14|340.14|341.99|339.99|342.14|340.14|341.99|339.99|19
1723393890000|2024-08-11 16:31:30|342.03|340.03|342.1|340.1|342.14|340.14|342.03|340.03|19
1723393900000|2024-08-11 16:31:40|342.11|340.11|342.17|340.17|342.21|340.21|342.11|340.11|9
1723393910000|2024-08-11 16:31:50|342.19|340.19|342.28|340.28|342.3|340.3|342.19|340.19|8
1723393920000|2024-08-11 16:32:00|342.27|340.27|342.4|340.4|342.4|340.4|342.24|340.24|15
1723393930000|2024-08-11 16:32:10|342.39|340.39|342.67|340.67|342.67|340.67|342.39|340.39|22
1723393940000|2024-08-11 16:32:20|342.66|340.66|342.77|340.77|342.79|340.79|342.66|340.66|17
1723393950000|2024-08-11 16:32:30|342.78|340.78|342.77|340.77|342.79|340.79|342.64|340.64|19
1723393960000|2024-08-11 16:32:40|342.8|340.8|342.84|340.84|342.85|340.85|342.77|340.77|17
1723393970000|2024-08-11 16:32:50|342.85|340.85|342.92|340.92|342.99|340.99|342.85|340.85|15
1723393980000|2024-08-11 16:33:00|342.93|340.93|342.95|340.95|342.96|340.96|342.9|340.9|9
1723393990000|2024-08-11 16:33:10|342.93|340.93|342.95|340.95|342.98|340.98|342.9|340.9|22
1723394000000|2024-08-11 16:33:20|342.94|340.94|342.82|340.82|342.94|340.94|342.82|340.82|11
1723394010000|2024-08-11 16:33:30|342.8|340.8|342.84|340.84|342.88|340.88|342.8|340.8|9
1723394020000|2024-08-11 16:33:40|342.85|340.85|342.67|340.67|342.85|340.85|342.66|340.66|11
1723394030000|2024-08-11 16:33:50|342.66|340.66|342.53|340.53|342.68|340.68|342.48|340.48|13
1723394040000|2024-08-11 16:34:00|342.52|340.52|342.71|340.71|342.73|340.73|342.52|340.52|15
1723394050000|2024-08-11 16:34:10|342.77|340.77|342.71|340.71|342.81|340.81|342.7|340.7|17
1723394060000|2024-08-11 16:34:20|342.76|340.76|342.78|340.78|342.78|340.78|342.76|340.76|3
1723394070000|2024-08-11 16:34:30|342.77|340.77|342.71|340.71|342.77|340.77|342.71|340.71|5
1723394080000|2024-08-11 16:34:40|342.73|340.73|342.7|340.7|342.73|340.73|342.69|340.69|10
1723394090000|2024-08-11 16:34:50|342.71|340.71|342.75|340.75|342.75|340.75|342.69|340.69|8
1723394100000|2024-08-11 16:35:00|342.73|340.73|342.55|340.55|342.76|340.76|342.53|340.53|17
1723394110000|2024-08-11 16:35:10|342.54|340.54|342.65|340.65|342.65|340.65|342.54|340.54|6
1723394120000|2024-08-11 16:35:20|342.72|340.72|342.67|340.67|342.75|340.75|342.67|340.67|13
1723394130000|2024-08-11 16:35:30|342.68|340.68|342.7|340.7|342.7|340.7|342.68|340.68|7
1723394140000|2024-08-11 16:35:40|342.75|340.75|342.77|340.77|342.77|340.77|342.75|340.75|2
1723394150000|2024-08-11 16:35:50|342.75|340.75|342.75|340.75|342.84|340.84|342.75|340.75|9
1723394160000|2024-08-11 16:36:00|342.77|340.77|342.81|340.81|342.85|340.85|342.76|340.76|22
1723394170000|2024-08-11 16:36:10|342.8|340.8|342.83|340.83|342.86|340.86|342.8|340.8|12
1723394180000|2024-08-11 16:36:20|342.82|340.82|342.92|340.92|342.92|340.92|342.82|340.82|10
1723394190000|2024-08-11 16:36:30|342.91|340.91|342.95|340.95|342.96|340.96|342.9|340.9|14
1723394200000|2024-08-11 16:36:40|342.94|340.94|342.92|340.92|342.95|340.95|342.92|340.92|7
1723394210000|2024-08-11 16:36:50|342.9|340.9|342.62|340.62|342.9|340.9|342.56|340.56|15
1723394220000|2024-08-11 16:37:00|342.61|340.61|342.68|340.68|342.68|340.68|342.59|340.59|16
1723394230000|2024-08-11 16:37:10|342.71|340.71|342.59|340.59|342.71|340.71|342.59|340.59|14
1723394240000|2024-08-11 16:37:20|342.62|340.62|342.59|340.59|342.65|340.65|342.58|340.58|19
1723394250000|2024-08-11 16:37:30|342.57|340.57|342.63|340.63|342.64|340.64|342.55|340.55|19
1723394260000|2024-08-11 16:37:40|342.64|340.64|342.65|340.65|342.67|340.67|342.63|340.63|14
1723394270000|2024-08-11 16:37:50|342.64|340.64|342.55|340.55|342.64|340.64|342.54|340.54|21
1723394280000|2024-08-11 16:38:00|342.54|340.54|342.66|340.66|342.67|340.67|342.46|340.46|23
1723394290000|2024-08-11 16:38:10|342.68|340.68|342.75|340.75|342.75|340.75|342.68|340.68|10
1723394300000|2024-08-11 16:38:20|342.76|340.76|342.76|340.76|342.76|340.76|342.75|340.75|13
1723394310000|2024-08-11 16:38:30|342.75|340.75|342.63|340.63|342.75|340.75|342.63|340.63|9
1723394320000|2024-08-11 16:38:40|342.65|340.65|342.71|340.71|342.72|340.72|342.59|340.59|19
1723394330000|2024-08-11 16:38:50|342.72|340.72|342.8|340.8|342.8|340.8|342.72|340.72|14
1723394340000|2024-08-11 16:39:00|342.78|340.78|342.79|340.79|342.79|340.79|342.74|340.74|19
1723394350000|2024-08-11 16:39:10|342.8|340.8|342.82|340.82|342.82|340.82|342.8|340.8|8
1723394360000|2024-08-11 16:39:20|342.81|340.81|342.73|340.73|342.82|340.82|342.73|340.73|12
1723394370000|2024-08-11 16:39:30|342.74|340.74|342.79|340.79|342.79|340.79|342.73|340.73|11
1723394380000|2024-08-11 16:39:40|342.85|340.85|342.81|340.81|342.87|340.87|342.79|340.79|12
1723394390000|2024-08-11 16:39:50|342.8|340.8|342.79|340.79|342.81|340.81|342.78|340.78|13
1723394400000|2024-08-11 16:40:00|342.78|340.78|342.5|340.5|342.78|340.78|342.5|340.5|18
1723394410000|2024-08-11 16:40:10|342.45|340.45|342.39|340.39|342.45|340.45|342.39|340.39|15
1723394420000|2024-08-11 16:40:20|342.38|340.38|342.38|340.38|342.38|340.38|342.29|340.29|12
1723394430000|2024-08-11 16:40:30|342.36|340.36|342.46|340.46|342.46|340.46|342.35|340.35|15
1723394440000|2024-08-11 16:40:40|342.45|340.45|342.42|340.42|342.45|340.45|342.4|340.4|9
1723394450000|2024-08-11 16:40:50|342.41|340.41|342.42|340.42|342.47|340.47|342.41|340.41|12
1723394460000|2024-08-11 16:41:00|342.45|340.45|342.31|340.31|342.47|340.47|342.31|340.31|20
1723394470000|2024-08-11 16:41:10|342.3|340.3|342.27|340.27|342.31|340.31|342.27|340.27|10
1723394480000|2024-08-11 16:41:20|342.28|340.28|342.37|340.37|342.38|340.38|342.28|340.28|6
1723394490000|2024-08-11 16:41:30|342.38|340.38|342.34|340.34|342.38|340.38|342.31|340.31|18
1723394500000|2024-08-11 16:41:40|342.38|340.38|342.38|340.38|342.4|340.4|342.34|340.34|11
1723394510000|2024-08-11 16:41:50|342.39|340.39|342.27|340.27|342.41|340.41|342.27|340.27|19
1723394520000|2024-08-11 16:42:00|342.26|340.26|342.26|340.26|342.28|340.28|342.25|340.25|22
1723394530000|2024-08-11 16:42:10|342.27|340.27|342.25|340.25|342.27|340.27|342.24|340.24|8
1723394540000|2024-08-11 16:42:20|342.26|340.26|342.28|340.28|342.29|340.29|342.26|340.26|9
1723394550000|2024-08-11 16:42:30|342.27|340.27|342.29|340.29|342.29|340.29|342.25|340.25|6
1723394560000|2024-08-11 16:42:40|342.28|340.28|342.28|340.28|342.28|340.28|342.28|340.28|1
1723394570000|2024-08-11 16:42:50|342.27|340.27|342.32|340.32|342.32|340.32|342.27|340.27|16
1723394580000|2024-08-11 16:43:00|342.34|340.34|342.37|340.37|342.37|340.37|342.34|340.34|5
1723394590000|2024-08-11 16:43:10|342.36|340.36|342.36|340.36|342.38|340.38|342.34|340.34|10
1723394600000|2024-08-11 16:43:20|342.37|340.37|342.43|340.43|342.43|340.43|342.36|340.36|15
1723394610000|2024-08-11 16:43:30|342.44|340.44|342.43|340.43|342.44|340.44|342.42|340.42|9
1723394620000|2024-08-11 16:43:40|342.42|340.42|342.41|340.41|342.42|340.42|342.4|340.4|10
1723394630000|2024-08-11 16:43:50|342.42|340.42|342.48|340.48|342.48|340.48|342.41|340.41|9
1723394640000|2024-08-11 16:44:00|342.49|340.49|342.37|340.37|342.55|340.55|342.36|340.36|20
1723394650000|2024-08-11 16:44:10|342.36|340.36|342.36|340.36|342.37|340.37|342.35|340.35|9
1723394660000|2024-08-11 16:44:20|342.35|340.35|342.36|340.36|342.39|340.39|342.35|340.35|11
1723394670000|2024-08-11 16:44:30|342.37|340.37|342.43|340.43|342.44|340.44|342.35|340.35|10
1723394680000|2024-08-11 16:44:40|342.42|340.42|342.33|340.33|342.43|340.43|342.33|340.33|13
1723394690000|2024-08-11 16:44:50|342.34|340.34|342.28|340.28|342.34|340.34|342.28|340.28|6
1723394700000|2024-08-11 16:45:00|342.25|340.25|342.2|340.2|342.29|340.29|342.15|340.15|20
1723394710000|2024-08-11 16:45:10|342.18|340.18|342.03|340.03|342.2|340.2|341.97|339.97|27
1723394720000|2024-08-11 16:45:20|341.99|339.99|341.86|339.86|341.99|339.99|341.86|339.86|19
1723394730000|2024-08-11 16:45:30|341.82|339.82|341.89|339.89|341.89|339.89|341.8|339.8|16
1723394740000|2024-08-11 16:45:40|341.9|339.9|341.89|339.89|341.9|339.9|341.88|339.88|4
1723394750000|2024-08-11 16:45:50|341.88|339.88|341.8|339.8|341.88|339.88|341.73|339.73|17
1723394760000|2024-08-11 16:46:00|341.82|339.82|341.86|339.86|341.86|339.86|341.82|339.82|7
1723394770000|2024-08-11 16:46:10|341.93|339.93|341.96|339.96|341.97|339.97|341.93|339.93|5
1723394780000|2024-08-11 16:46:20|341.94|339.94|341.87|339.87|341.94|339.94|341.86|339.86|16
1723394790000|2024-08-11 16:46:30|341.86|339.86|341.9|339.9|341.91|339.91|341.86|339.86|16
1723394800000|2024-08-11 16:46:40|341.89|339.89|341.84|339.84|341.9|339.9|341.83|339.83|12
1723394810000|2024-08-11 16:46:50|341.83|339.83|341.78|339.78|341.83|339.83|341.73|339.73|23
1723394820000|2024-08-11 16:47:00|341.8|339.8|341.76|339.76|341.8|339.8|341.75|339.75|12
1723394830000|2024-08-11 16:47:10|341.75|339.75|341.74|339.74|341.75|339.75|341.74|339.74|4
1723394840000|2024-08-11 16:47:20|341.75|339.75|341.83|339.83|341.86|339.86|341.75|339.75|11
1723394850000|2024-08-11 16:47:30|341.82|339.82|341.84|339.84|341.84|339.84|341.82|339.82|7
1723394860000|2024-08-11 16:47:40|341.86|339.86|341.87|339.87|341.88|339.88|341.85|339.85|5
1723394870000|2024-08-11 16:47:50|341.88|339.88|341.89|339.89|341.89|339.89|341.86|339.86|7
1723394880000|2024-08-11 16:48:00|341.88|339.88|341.87|339.87|341.89|339.89|341.84|339.84|12
1723394890000|2024-08-11 16:48:10|341.88|339.88|341.91|339.91|341.92|339.92|341.88|339.88|7
1723394900000|2024-08-11 16:48:20|341.92|339.92|341.93|339.93|341.93|339.93|341.89|339.89|8
1723394910000|2024-08-11 16:48:30|341.94|339.94|342.17|340.17|342.17|340.17|341.93|339.93|5
1723394920000|2024-08-11 16:48:40|342.22|340.22|342.07|340.07|342.23|340.23|342.07|340.07|17
1723394930000|2024-08-11 16:48:50|342.09|340.09|342.03|340.03|342.13|340.13|342.03|340.03|20
1723394940000|2024-08-11 16:49:00|342.04|340.04|342.24|340.24|342.26|340.26|342.04|340.04|25
1723394950000|2024-08-11 16:49:10|342.26|340.26|342.33|340.33|342.33|340.33|342.26|340.26|12
1723394960000|2024-08-11 16:49:20|342.35|340.35|342.37|340.37|342.37|340.37|342.34|340.34|12
1723394970000|2024-08-11 16:49:30|342.38|340.38|342.2|340.2|342.39|340.39|342.2|340.2|18
1723394980000|2024-08-11 16:49:40|342.22|340.22|342.22|340.22|342.28|340.28|342.21|340.21|16
1723394990000|2024-08-11 16:49:50|342.21|340.21|342.2|340.2|342.21|340.21|342.19|340.19|4
1723395000000|2024-08-11 16:50:00|342.21|340.21|342.23|340.23|342.23|340.23|342.13|340.13|18
1723395010000|2024-08-11 16:50:10|342.24|340.24|342.1|340.1|342.27|340.27|342.1|340.1|18
1723395020000|2024-08-11 16:50:20|342.09|340.09|342.07|340.07|342.09|340.09|342.04|340.04|14
1723395030000|2024-08-11 16:50:30|342.08|340.08|342.21|340.21|342.24|340.24|342.08|340.08|13
1723395040000|2024-08-11 16:50:40|342.22|340.22|342.12|340.12|342.26|340.26|342.12|340.12|16
1723395050000|2024-08-11 16:50:50|342.13|340.13|342.12|340.12|342.15|340.15|342.1|340.1|8
1723395060000|2024-08-11 16:51:00|342.1|340.1|342.13|340.13|342.15|340.15|342.1|340.1|7
1723395070000|2024-08-11 16:51:10|342.14|340.14|342.13|340.13|342.15|340.15|342.11|340.11|9
1723395080000|2024-08-11 16:51:20|342.14|340.14|342.21|340.21|342.21|340.21|342.12|340.12|9
1723395090000|2024-08-11 16:51:30|342.23|340.23|342.32|340.32|342.32|340.32|342.2|340.2|7
1723395100000|2024-08-11 16:51:40|342.29|340.29|342.31|340.31|342.31|340.31|342.29|340.29|2
1723395110000|2024-08-11 16:51:50|342.34|340.34|342.59|340.59|342.6|340.6|342.34|340.34|17
1723395120000|2024-08-11 16:52:00|342.58|340.58|342.95|340.95|342.96|340.96|342.54|340.54|25
1723395130000|2024-08-11 16:52:10|343|341|342.86|340.86|343.04|341.04|342.86|340.86|29
1723395140000|2024-08-11 16:52:20|342.85|340.85|342.58|340.58|342.86|340.86|342.58|340.58|27
1723395150000|2024-08-11 16:52:30|342.61|340.61|342.57|340.57|342.61|340.61|342.57|340.57|15
1723395160000|2024-08-11 16:52:40|342.59|340.59|342.57|340.57|342.66|340.66|342.57|340.57|21
1723395170000|2024-08-11 16:52:50|342.58|340.58|342.55|340.55|342.58|340.58|342.53|340.53|15
1723395180000|2024-08-11 16:53:00|342.54|340.54|342.27|340.27|342.54|340.54|342.26|340.26|28
1723395190000|2024-08-11 16:53:10|342.28|340.28|342.29|340.29|342.34|340.34|342.24|340.24|16
1723395200000|2024-08-11 16:53:20|342.3|340.3|342.2|340.2|342.31|340.31|342.2|340.2|16
1723395210000|2024-08-11 16:53:30|342.22|340.22|342.19|340.19|342.25|340.25|342.19|340.19|9
1723395220000|2024-08-11 16:53:40|342.2|340.2|342.18|340.18|342.2|340.2|342.16|340.16|8
1723395230000|2024-08-11 16:53:50|342.17|340.17|342.1|340.1|342.17|340.17|342.1|340.1|7
1723395240000|2024-08-11 16:54:00|342.09|340.09|341.88|339.88|342.09|340.09|341.88|339.88|21
1723395250000|2024-08-11 16:54:10|341.89|339.89|341.6|339.6|341.89|339.89|341.59|339.59|13
1723395260000|2024-08-11 16:54:20|341.64|339.64|341.45|339.45|341.64|339.64|341.43|339.43|22
1723395270000|2024-08-11 16:54:30|341.49|339.49|341.41|339.41|341.49|339.49|341.4|339.4|14
1723395280000|2024-08-11 16:54:40|341.4|339.4|341.39|339.39|341.42|339.42|341.38|339.38|15
1723395290000|2024-08-11 16:54:50|341.38|339.38|341.25|339.25|341.38|339.38|341.23|339.23|18
1723395300000|2024-08-11 16:55:00|341.28|339.28|341.06|339.06|341.28|339.28|341.06|339.06|17
1723395310000|2024-08-11 16:55:10|341.07|339.07|341.02|339.02|341.07|339.07|341|339|21
1723395320000|2024-08-11 16:55:20|341.01|339.01|341.02|339.02|341.03|339.03|340.99|338.99|15
1723395330000|2024-08-11 16:55:30|341.05|339.05|341.09|339.09|341.12|339.12|341.04|339.04|13
1723395340000|2024-08-11 16:55:40|341.1|339.1|341.11|339.11|341.15|339.15|341.1|339.1|15
1723395350000|2024-08-11 16:55:50|341.12|339.12|341.05|339.05|341.14|339.14|341.05|339.05|14
1723395360000|2024-08-11 16:56:00|341.06|339.06|341.07|339.07|341.08|339.08|341.02|339.02|15
1723395370000|2024-08-11 16:56:10|341.11|339.11|341.21|339.21|341.22|339.22|341.1|339.1|18
1723395380000|2024-08-11 16:56:20|341.2|339.2|341.09|339.09|341.21|339.21|341.09|339.09|11
1723395390000|2024-08-11 16:56:30|341.11|339.11|341.22|339.22|341.23|339.23|341.09|339.09|13
1723395400000|2024-08-11 16:56:40|341.21|339.21|341.24|339.24|341.24|339.24|341.2|339.2|8
1723395410000|2024-08-11 16:56:50|341.25|339.25|341.27|339.27|341.27|339.27|341.22|339.22|11
1723395420000|2024-08-11 16:57:00|341.29|339.29|341.44|339.44|341.44|339.44|341.29|339.29|10
1723395430000|2024-08-11 16:57:10|341.46|339.46|341.38|339.38|341.57|339.57|341.38|339.38|26
1723395440000|2024-08-11 16:57:20|341.37|339.37|341.32|339.32|341.37|339.37|341.29|339.29|11
1723395450000|2024-08-11 16:57:30|341.31|339.31|341.32|339.32|341.33|339.33|341.31|339.31|12
1723395460000|2024-08-11 16:57:40|341.31|339.31|341.36|339.36|341.36|339.36|341.3|339.3|9
1723395470000|2024-08-11 16:57:50|341.37|339.37|341.39|339.39|341.39|339.39|341.37|339.37|9
1723395480000|2024-08-11 16:58:00|341.38|339.38|341.49|339.49|341.49|339.49|341.38|339.38|16
1723395490000|2024-08-11 16:58:10|341.47|339.47|341.46|339.46|341.48|339.48|341.45|339.45|9
1723395500000|2024-08-11 16:58:20|341.45|339.45|341.41|339.41|341.47|339.47|341.38|339.38|15
1723395510000|2024-08-11 16:58:30|341.4|339.4|341.4|339.4|341.4|339.4|341.38|339.38|9
1723395520000|2024-08-11 16:58:40|341.41|339.41|341.41|339.41|341.42|339.42|341.39|339.39|11
1723395530000|2024-08-11 16:58:50|341.42|339.42|341.39|339.39|341.44|339.44|341.39|339.39|12
1723395540000|2024-08-11 16:59:00|341.4|339.4|341.5|339.5|341.5|339.5|341.37|339.37|14
1723395550000|2024-08-11 16:59:10|341.51|339.51|341.54|339.54|341.57|339.57|341.51|339.51|12
1723395560000|2024-08-11 16:59:20|341.55|339.55|341.48|339.48|341.56|339.56|341.46|339.46|16
1723395570000|2024-08-11 16:59:30|341.49|339.49|341.47|339.47|341.49|339.49|341.46|339.46|5
1723395580000|2024-08-11 16:59:40|341.48|339.48|341.48|339.48|341.49|339.49|341.48|339.48|9
1723395590000|2024-08-11 16:59:50|341.46|339.46|341.4|339.4|341.46|339.46|341.39|339.39|5
1723395600000|2024-08-11 17:00:00|341.38|339.38|341.31|339.31|341.38|339.38|341.27|339.27|18
1723395610000|2024-08-11 17:00:10|341.3|339.3|341.38|339.38|341.38|339.38|341.2|339.2|22
1723395620000|2024-08-11 17:00:20|341.39|339.39|341.4|339.4|341.46|339.46|341.31|339.31|19
1723395630000|2024-08-11 17:00:30|341.41|339.41|341.62|339.62|341.65|339.65|341.41|339.41|8
1723395640000|2024-08-11 17:00:40|341.61|339.61|341.72|339.72|341.78|339.78|341.59|339.59|21
1723395650000|2024-08-11 17:00:50|341.73|339.73|341.79|339.79|341.79|339.79|341.73|339.73|11
1723395660000|2024-08-11 17:01:00|341.81|339.81|341.71|339.71|341.85|339.85|341.7|339.7|19
1723395670000|2024-08-11 17:01:10|341.74|339.74|341.82|339.82|341.85|339.85|341.74|339.74|14
1723395680000|2024-08-11 17:01:20|341.81|339.81|341.83|339.83|341.83|339.83|341.8|339.8|12
1723395690000|2024-08-11 17:01:30|341.82|339.82|341.95|339.95|341.96|339.96|341.81|339.81|17
1723395700000|2024-08-11 17:01:40|341.94|339.94|342.09|340.09|342.09|340.09|341.92|339.92|17
1723395710000|2024-08-11 17:01:50|342.08|340.08|342|340|342.1|340.1|341.98|339.98|14
1723395720000|2024-08-11 17:02:00|341.99|339.99|341.98|339.98|342.02|340.02|341.98|339.98|18
1723395730000|2024-08-11 17:02:10|341.99|339.99|341.85|339.85|341.99|339.99|341.83|339.83|10
1723395740000|2024-08-11 17:02:20|341.84|339.84|341.92|339.92|341.94|339.94|341.84|339.84|13
1723395750000|2024-08-11 17:02:30|341.9|339.9|342.1|340.1|342.12|340.12|341.9|339.9|20
1723395760000|2024-08-11 17:02:40|342.09|340.09|342.3|340.3|342.31|340.31|342.09|340.09|18
1723395770000|2024-08-11 17:02:50|342.29|340.29|342.26|340.26|342.29|340.29|342.23|340.23|10
1723395780000|2024-08-11 17:03:00|342.28|340.28|342.31|340.31|342.32|340.32|342.27|340.27|11
1723395790000|2024-08-11 17:03:10|342.32|340.32|342.19|340.19|342.35|340.35|342.17|340.17|12
1723395800000|2024-08-11 17:03:20|342.18|340.18|342.16|340.16|342.19|340.19|342.03|340.03|15
1723395810000|2024-08-11 17:03:30|342.15|340.15|342.06|340.06|342.16|340.16|342.06|340.06|9
1723395820000|2024-08-11 17:03:40|342.05|340.05|342.02|340.02|342.05|340.05|341.87|339.87|25
1723395830000|2024-08-11 17:03:50|341.99|339.99|341.99|339.99|342.06|340.06|341.99|339.99|14
1723395840000|2024-08-11 17:04:00|341.98|339.98|341.84|339.84|341.98|339.98|341.84|339.84|14
1723395850000|2024-08-11 17:04:10|341.82|339.82|341.81|339.81|341.82|339.82|341.79|339.79|4
1723395860000|2024-08-11 17:04:20|341.8|339.8|341.82|339.82|341.83|339.83|341.8|339.8|4
1723395870000|2024-08-11 17:04:30|341.81|339.81|341.82|339.82|341.82|339.82|341.81|339.81|2
1723395880000|2024-08-11 17:04:40|341.83|339.83|341.82|339.82|341.84|339.84|341.8|339.8|7
1723395890000|2024-08-11 17:04:50|341.84|339.84|342.04|340.04|342.04|340.04|341.84|339.84|6
1723395900000|2024-08-11 17:05:00|342.03|340.03|341.83|339.83|342.05|340.05|341.83|339.83|20
1723395910000|2024-08-11 17:05:10|341.85|339.85|341.9|339.9|341.94|339.94|341.85|339.85|8
1723395920000|2024-08-11 17:05:20|341.91|339.91|341.9|339.9|341.91|339.91|341.89|339.89|4
1723395930000|2024-08-11 17:05:30|341.91|339.91|341.9|339.9|341.93|339.93|341.9|339.9|11
1723395940000|2024-08-11 17:05:40|341.91|339.91|342.06|340.06|342.07|340.07|341.91|339.91|16
1723395950000|2024-08-11 17:05:50|342.07|340.07|342.17|340.17|342.2|340.2|342.07|340.07|14
1723395960000|2024-08-11 17:06:00|342.15|340.15|342.13|340.13|342.15|340.15|342.07|340.07|16
1723395970000|2024-08-11 17:06:10|342.12|340.12|342.02|340.02|342.12|340.12|342.02|340.02|15
1723395980000|2024-08-11 17:06:20|342.03|340.03|341.98|339.98|342.03|340.03|341.95|339.95|12
1723395990000|2024-08-11 17:06:30|341.95|339.95|341.94|339.94|342|340|341.94|339.94|12
1723396000000|2024-08-11 17:06:40|341.95|339.95|342.04|340.04|342.05|340.05|341.95|339.95|12
1723396010000|2024-08-11 17:06:50|342.03|340.03|341.98|339.98|342.03|340.03|341.93|339.93|13
1723396020000|2024-08-11 17:07:00|341.97|339.97|342.06|340.06|342.06|340.06|341.96|339.96|14
1723396030000|2024-08-11 17:07:10|342.05|340.05|341.83|339.83|342.06|340.06|341.83|339.83|18
1723396040000|2024-08-11 17:07:20|341.84|339.84|341.86|339.86|341.86|339.86|341.77|339.77|17
1723396050000|2024-08-11 17:07:30|341.87|339.87|341.88|339.88|341.89|339.89|341.82|339.82|19
1723396060000|2024-08-11 17:07:40|341.89|339.89|341.9|339.9|341.91|339.91|341.87|339.87|8
1723396070000|2024-08-11 17:07:50|341.89|339.89|341.9|339.9|341.9|339.9|341.88|339.88|4
1723396080000|2024-08-11 17:08:00|341.91|339.91|342.06|340.06|342.07|340.07|341.91|339.91|17
1723396090000|2024-08-11 17:08:10|342.05|340.05|342.07|340.07|342.07|340.07|342.04|340.04|9
1723396100000|2024-08-11 17:08:20|342.12|340.12|342.04|340.04|342.23|340.23|342.03|340.03|19
1723396110000|2024-08-11 17:08:30|342.03|340.03|342.04|340.04|342.06|340.06|342.03|340.03|8
1723396120000|2024-08-11 17:08:40|342.05|340.05|342.04|340.04|342.14|340.14|342.04|340.04|10
1723396130000|2024-08-11 17:08:50|342.05|340.05|342.13|340.13|342.13|340.13|342.04|340.04|8
1723396140000|2024-08-11 17:09:00|342.14|340.14|342.04|340.04|342.14|340.14|342.04|340.04|6
1723396150000|2024-08-11 17:09:10|342.03|340.03|342.13|340.13|342.15|340.15|342.03|340.03|16
1723396160000|2024-08-11 17:09:20|342.11|340.11|342.13|340.13|342.14|340.14|342.1|340.1|9
1723396170000|2024-08-11 17:09:30|342.15|340.15|342.13|340.13|342.15|340.15|342.13|340.13|8
1723396180000|2024-08-11 17:09:40|342.12|340.12|342.26|340.26|342.26|340.26|342.12|340.12|14
1723396190000|2024-08-11 17:09:50|342.24|340.24|342.24|340.24|342.25|340.25|342.22|340.22|5
1723396200000|2024-08-11 17:10:00|342.25|340.25|342.03|340.03|342.26|340.26|342.03|340.03|14
1723396210000|2024-08-11 17:10:10|342.01|340.01|342|340|342.01|340.01|341.94|339.94|13
1723396220000|2024-08-11 17:10:20|342.02|340.02|342.02|340.02|342.06|340.06|342.02|340.02|10
1723396230000|2024-08-11 17:10:30|342.01|340.01|342|340|342.04|340.04|342|340|10
1723396240000|2024-08-11 17:10:40|342.01|340.01|342.01|340.01|342.05|340.05|342.01|340.01|4
1723396250000|2024-08-11 17:10:50|342.02|340.02|341.87|339.87|342.04|340.04|341.87|339.87|14
1723396260000|2024-08-11 17:11:00|341.9|339.9|341.86|339.86|341.95|339.95|341.86|339.86|13
1723396270000|2024-08-11 17:11:10|341.87|339.87|341.93|339.93|342.03|340.03|341.87|339.87|17
1723396280000|2024-08-11 17:11:20|341.95|339.95|341.86|339.86|341.95|339.95|341.86|339.86|14
1723396290000|2024-08-11 17:11:30|341.85|339.85|341.84|339.84|341.86|339.86|341.83|339.83|8
1723396300000|2024-08-11 17:11:40|341.83|339.83|341.81|339.81|341.83|339.83|341.73|339.73|18
1723396310000|2024-08-11 17:11:50|341.8|339.8|341.82|339.82|341.82|339.82|341.8|339.8|4
1723396320000|2024-08-11 17:12:00|341.83|339.83|341.82|339.82|341.91|339.91|341.82|339.82|14
1723396330000|2024-08-11 17:12:10|341.84|339.84|341.83|339.83|341.88|339.88|341.83|339.83|9
1723396340000|2024-08-11 17:12:20|341.82|339.82|341.82|339.82|341.82|339.82|341.82|339.82|1
1723396350000|2024-08-11 17:12:30|341.83|339.83|341.83|339.83|341.85|339.85|341.82|339.82|11
1723396360000|2024-08-11 17:12:40|341.84|339.84|341.84|339.84|341.91|339.91|341.83|339.83|8
1723396370000|2024-08-11 17:12:50|341.85|339.85|341.82|339.82|341.85|339.85|341.81|339.81|6
1723396380000|2024-08-11 17:13:00|341.81|339.81|341.54|339.54|341.82|339.82|341.47|339.47|21
1723396390000|2024-08-11 17:13:10|341.53|339.53|341.4|339.4|341.55|339.55|341.38|339.38|15
1723396400000|2024-08-11 17:13:20|341.39|339.39|341.43|339.43|341.49|339.49|341.37|339.37|17
1723396410000|2024-08-11 17:13:30|341.44|339.44|341.36|339.36|341.46|339.46|341.35|339.35|13
1723396420000|2024-08-11 17:13:40|341.35|339.35|341.43|339.43|341.44|339.44|341.31|339.31|14
1723396430000|2024-08-11 17:13:50|341.42|339.42|341.38|339.38|341.44|339.44|341.38|339.38|18
1723396440000|2024-08-11 17:14:00|341.36|339.36|341.34|339.34|341.44|339.44|341.29|339.29|16
1723396450000|2024-08-11 17:14:10|341.33|339.33|341.28|339.28|341.33|339.33|341.27|339.27|17
1723396460000|2024-08-11 17:14:20|341.27|339.27|341.11|339.11|341.27|339.27|341.1|339.1|15
1723396470000|2024-08-11 17:14:30|341.1|339.1|341.09|339.09|341.11|339.11|341.08|339.08|10
1723396480000|2024-08-11 17:14:40|341.1|339.1|341.18|339.18|341.18|339.18|341.07|339.07|15
1723396490000|2024-08-11 17:14:50|341.19|339.19|341.22|339.22|341.27|339.27|341.18|339.18|16
1723396500000|2024-08-11 17:15:00|341.21|339.21|341.33|339.33|341.34|339.34|341.21|339.21|16
1723396510000|2024-08-11 17:15:10|341.32|339.32|341.33|339.33|341.33|339.33|341.28|339.28|11
1723396520000|2024-08-11 17:15:20|341.34|339.34|341.42|339.42|341.47|339.47|341.34|339.34|15
1723396530000|2024-08-11 17:15:30|341.43|339.43|341.61|339.61|341.61|339.61|341.43|339.43|11
1723396540000|2024-08-11 17:15:40|341.64|339.64|341.62|339.62|341.68|339.68|341.57|339.57|10
1723396550000|2024-08-11 17:15:50|341.65|339.65|341.65|339.65|341.7|339.7|341.65|339.65|11
1723396560000|2024-08-11 17:16:00|341.61|339.61|341.66|339.66|341.69|339.69|341.61|339.61|12
1723396570000|2024-08-11 17:16:10|341.65|339.65|341.58|339.58|341.66|339.66|341.58|339.58|14
1723396580000|2024-08-11 17:16:20|341.55|339.55|341.42|339.42|341.56|339.56|341.42|339.42|14
1723396590000|2024-08-11 17:16:30|341.43|339.43|341.45|339.45|341.5|339.5|341.42|339.42|11
1723396600000|2024-08-11 17:16:40|341.43|339.43|341.35|339.35|341.46|339.46|341.35|339.35|17
1723396610000|2024-08-11 17:16:50|341.36|339.36|341.39|339.39|341.39|339.39|341.34|339.34|10
1723396620000|2024-08-11 17:17:00|341.4|339.4|341.32|339.32|341.4|339.4|341.31|339.31|15
1723396630000|2024-08-11 17:17:10|341.33|339.33|341.38|339.38|341.39|339.39|341.31|339.31|16
1723396640000|2024-08-11 17:17:20|341.39|339.39|341.34|339.34|341.41|339.41|341.33|339.33|12
1723396650000|2024-08-11 17:17:30|341.32|339.32|341.21|339.21|341.33|339.33|341.2|339.2|12
1723396660000|2024-08-11 17:17:40|341.23|339.23|341.29|339.29|341.29|339.29|341.11|339.11|19
1723396670000|2024-08-11 17:17:50|341.33|339.33|341.34|339.34|341.35|339.35|341.33|339.33|6
1723396680000|2024-08-11 17:18:00|341.36|339.36|341.45|339.45|341.47|339.47|341.36|339.36|7
1723396690000|2024-08-11 17:18:10|341.44|339.44|341.39|339.39|341.44|339.44|341.39|339.39|14
1723396700000|2024-08-11 17:18:20|341.37|339.37|341.17|339.17|341.37|339.37|341.08|339.08|21
1723396710000|2024-08-11 17:18:30|341.16|339.16|341.31|339.31|341.31|339.31|341.16|339.16|10
1723396720000|2024-08-11 17:18:40|341.29|339.29|341.34|339.34|341.35|339.35|341.29|339.29|13
1723396730000|2024-08-11 17:18:50|341.35|339.35|341.35|339.35|341.37|339.37|341.29|339.29|9
1723396740000|2024-08-11 17:19:00|341.32|339.32|341.35|339.35|341.36|339.36|341.3|339.3|8
1723396750000|2024-08-11 17:19:10|341.37|339.37|341.5|339.5|341.54|339.54|341.37|339.37|10
1723396760000|2024-08-11 17:19:20|341.43|339.43|341.46|339.46|341.52|339.52|341.43|339.43|12
1723396770000|2024-08-11 17:19:30|341.44|339.44|341.46|339.46|341.48|339.48|341.44|339.44|10
1723396780000|2024-08-11 17:19:40|341.48|339.48|341.49|339.49|341.51|339.51|341.46|339.46|14
1723396790000|2024-08-11 17:19:50|341.51|339.51|341.52|339.52|341.53|339.53|341.51|339.51|11
1723396800000|2024-08-11 17:20:00|341.51|339.51|341.6|339.6|341.61|339.61|341.49|339.49|18
1723396810000|2024-08-11 17:20:10|341.62|339.62|341.56|339.56|341.64|339.64|341.56|339.56|13
1723396820000|2024-08-11 17:20:20|341.58|339.58|341.56|339.56|341.64|339.64|341.54|339.54|21
1723396830000|2024-08-11 17:20:30|341.6|339.6|341.54|339.54|341.64|339.64|341.54|339.54|14
1723396840000|2024-08-11 17:20:40|341.55|339.55|341.64|339.64|341.64|339.64|341.55|339.55|8
1723396850000|2024-08-11 17:20:50|341.63|339.63|341.3|339.3|341.64|339.64|341.29|339.29|17
1723396860000|2024-08-11 17:21:00|341.32|339.32|341.34|339.34|341.47|339.47|341.29|339.29|19
1723396870000|2024-08-11 17:21:10|341.35|339.35|341.36|339.36|341.41|339.41|341.35|339.35|20
1723396880000|2024-08-11 17:21:20|341.37|339.37|341.48|339.48|341.48|339.48|341.37|339.37|13
1723396890000|2024-08-11 17:21:30|341.49|339.49|341.41|339.41|341.51|339.51|341.41|339.41|16
1723396900000|2024-08-11 17:21:40|341.42|339.42|341.54|339.54|341.63|339.63|341.4|339.4|19
1723396910000|2024-08-11 17:21:50|341.55|339.55|341.41|339.41|341.55|339.55|341.41|339.41|16
1723396920000|2024-08-11 17:22:00|341.42|339.42|341.55|339.55|341.6|339.6|341.42|339.42|16
1723396930000|2024-08-11 17:22:10|341.54|339.54|341.46|339.46|341.55|339.55|341.4|339.4|23
1723396940000|2024-08-11 17:22:20|341.47|339.47|341.51|339.51|341.51|339.51|341.46|339.46|17
1723396950000|2024-08-11 17:22:30|341.58|339.58|341.35|339.35|341.58|339.58|341.32|339.32|8
1723396960000|2024-08-11 17:22:40|341.36|339.36|341.35|339.35|341.36|339.36|341.35|339.35|2
1723396970000|2024-08-11 17:22:50|341.36|339.36|341.43|339.43|341.43|339.43|341.36|339.36|7
1723396980000|2024-08-11 17:23:00|341.42|339.42|341.36|339.36|341.42|339.42|341.36|339.36|8
1723396990000|2024-08-11 17:23:10|341.37|339.37|341.41|339.41|341.46|339.46|341.37|339.37|14
1723397000000|2024-08-11 17:23:20|341.42|339.42|341.46|339.46|341.46|339.46|341.42|339.42|9
1723397010000|2024-08-11 17:23:30|341.49|339.49|341.5|339.5|341.5|339.5|341.49|339.49|2
1723397020000|2024-08-11 17:23:40|341.45|339.45|341.42|339.42|341.49|339.49|341.39|339.39|14
1723397030000|2024-08-11 17:23:50|341.43|339.43|341.41|339.41|341.43|339.43|341.4|339.4|13
1723397040000|2024-08-11 17:24:00|341.42|339.42|341.42|339.42|341.43|339.43|341.42|339.42|3
1723397050000|2024-08-11 17:24:10|341.43|339.43|341.5|339.5|341.51|339.51|341.43|339.43|13
1723397060000|2024-08-11 17:24:20|341.49|339.49|341.42|339.42|341.5|339.5|341.42|339.42|7
1723397070000|2024-08-11 17:24:30|341.44|339.44|341.22|339.22|341.44|339.44|341.22|339.22|12
1723397080000|2024-08-11 17:24:40|341.23|339.23|341.3|339.3|341.3|339.3|341.23|339.23|11
1723397090000|2024-08-11 17:24:50|341.31|339.31|341.29|339.29|341.34|339.34|341.28|339.28|10
1723397100000|2024-08-11 17:25:00|341.28|339.28|341.33|339.33|341.33|339.33|341.28|339.28|9
1723397110000|2024-08-11 17:25:10|341.31|339.31|341.25|339.25|341.32|339.32|341.25|339.25|13
1723397120000|2024-08-11 17:25:20|341.24|339.24|341.2|339.2|341.26|339.26|341.2|339.2|8
1723397130000|2024-08-11 17:25:30|341.19|339.19|341.19|339.19|341.22|339.22|341.18|339.18|12
1723397140000|2024-08-11 17:25:40|341.13|339.13|341.07|339.07|341.13|339.13|341.06|339.06|7
1723397150000|2024-08-11 17:25:50|341.06|339.06|341.12|339.12|341.12|339.12|341.06|339.06|8
1723397160000|2024-08-11 17:26:00|341.11|339.11|341.02|339.02|341.11|339.11|341.01|339.01|13
1723397170000|2024-08-11 17:26:10|340.97|338.97|340.96|338.96|340.97|338.97|340.85|338.85|20
1723397180000|2024-08-11 17:26:20|340.95|338.95|340.85|338.85|340.95|338.95|340.84|338.84|13
1723397190000|2024-08-11 17:26:30|340.84|338.84|340.81|338.81|340.84|338.84|340.78|338.78|17
1723397200000|2024-08-11 17:26:40|340.82|338.82|340.84|338.84|340.84|338.84|340.82|338.82|4
1723397210000|2024-08-11 17:26:50|340.82|338.82|340.82|338.82|340.84|338.84|340.82|338.82|5
1723397220000|2024-08-11 17:27:00|340.8|338.8|340.74|338.74|340.8|338.8|340.73|338.73|14
1723397230000|2024-08-11 17:27:10|340.72|338.72|340.83|338.83|340.83|338.83|340.72|338.72|12
1723397240000|2024-08-11 17:27:20|340.82|338.82|340.82|338.82|340.82|338.82|340.82|338.82|1
1723397260000|2024-08-11 17:27:40|340.83|338.83|340.94|338.94|340.94|338.94|340.83|338.83|3
1723397270000|2024-08-11 17:27:50|340.92|338.92|340.92|338.92|340.94|338.94|340.89|338.89|14
1723397280000|2024-08-11 17:28:00|340.94|338.94|340.8|338.8|340.94|338.94|340.77|338.77|21
1723397290000|2024-08-11 17:28:10|340.79|338.79|340.77|338.77|340.8|338.8|340.75|338.75|10
1723397300000|2024-08-11 17:28:20|340.75|338.75|340.68|338.68|340.77|338.77|340.68|338.68|17
1723397310000|2024-08-11 17:28:30|340.69|338.69|340.68|338.68|340.69|338.69|340.67|338.67|4
1723397320000|2024-08-11 17:28:40|340.67|338.67|340.71|338.71|340.71|338.71|340.67|338.67|4
1723397330000|2024-08-11 17:28:50|340.7|338.7|340.44|338.44|340.71|338.71|340.44|338.44|16
1723397340000|2024-08-11 17:29:00|340.45|338.45|340.4|338.4|340.45|338.45|340.39|338.39|14
1723397350000|2024-08-11 17:29:10|340.39|338.39|340.34|338.34|340.4|338.4|340.33|338.33|12
1723397360000|2024-08-11 17:29:20|340.35|338.35|340.35|338.35|340.37|338.37|340.34|338.34|5
1723397380000|2024-08-11 17:29:40|340.38|338.38|340.4|338.4|340.4|338.4|340.37|338.37|3
1723397390000|2024-08-11 17:29:50|340.41|338.41|340.5|338.5|340.51|338.51|340.41|338.41|12
1723397400000|2024-08-11 17:30:00|340.49|338.49|340.47|338.47|340.51|338.51|340.46|338.46|15
1723397410000|2024-08-11 17:30:10|340.45|338.45|340.64|338.64|340.64|338.64|340.45|338.45|18
1723397420000|2024-08-11 17:30:20|340.65|338.65|340.66|338.66|340.66|338.66|340.54|338.54|15
1723397430000|2024-08-11 17:30:30|340.65|338.65|340.68|338.68|340.74|338.74|340.65|338.65|19
1723397440000|2024-08-11 17:30:40|340.69|338.69|340.67|338.67|340.69|338.69|340.67|338.67|5
1723397450000|2024-08-11 17:30:50|340.66|338.66|340.4|338.4|340.66|338.66|340.4|338.4|10
1723397460000|2024-08-11 17:31:00|340.39|338.39|340.46|338.46|340.46|338.46|340.39|338.39|8
1723397470000|2024-08-11 17:31:10|340.45|338.45|340.47|338.47|340.6|338.6|340.45|338.45|16
1723397480000|2024-08-11 17:31:20|340.48|338.48|340.49|338.49|340.53|338.53|340.45|338.45|21
1723397490000|2024-08-11 17:31:30|340.5|338.5|340.45|338.45|340.53|338.53|340.39|338.39|11
1723397500000|2024-08-11 17:31:40|340.43|338.43|340.35|338.35|340.43|338.43|340.35|338.35|8
1723397510000|2024-08-11 17:31:50|340.37|338.37|340.38|338.38|340.39|338.39|340.37|338.37|3
1723397520000|2024-08-11 17:32:00|340.39|338.39|340.48|338.48|340.49|338.49|340.38|338.38|8
1723397530000|2024-08-11 17:32:10|340.5|338.5|340.62|338.62|340.62|338.62|340.5|338.5|10
1723397540000|2024-08-11 17:32:20|340.63|338.63|340.93|338.93|340.94|338.94|340.62|338.62|11
1723397550000|2024-08-11 17:32:30|340.95|338.95|340.81|338.81|340.95|338.95|340.81|338.81|12
1723397560000|2024-08-11 17:32:40|340.79|338.79|340.8|338.8|340.82|338.82|340.77|338.77|9
1723397570000|2024-08-11 17:32:50|340.78|338.78|340.8|338.8|340.81|338.81|340.78|338.78|5
1723397580000|2024-08-11 17:33:00|340.81|338.81|340.8|338.8|340.82|338.82|340.8|338.8|9
1723397590000|2024-08-11 17:33:10|340.79|338.79|340.65|338.65|340.79|338.79|340.64|338.64|7
1723397600000|2024-08-11 17:33:20|340.64|338.64|340.61|338.61|340.64|338.64|340.61|338.61|12
1723397610000|2024-08-11 17:33:30|340.56|338.56|340.57|338.57|340.58|338.58|340.56|338.56|7
1723397620000|2024-08-11 17:33:40|340.58|338.58|340.62|338.62|340.65|338.65|340.58|338.58|12
1723397630000|2024-08-11 17:33:50|340.6|338.6|340.63|338.63|340.63|338.63|340.6|338.6|11
1723397640000|2024-08-11 17:34:00|340.66|338.66|340.87|338.87|340.87|338.87|340.66|338.66|18
1723397650000|2024-08-11 17:34:10|340.9|338.9|340.92|338.92|340.93|338.93|340.9|338.9|10
1723397660000|2024-08-11 17:34:20|340.94|338.94|340.77|338.77|340.94|338.94|340.77|338.77|13
1723397670000|2024-08-11 17:34:30|340.78|338.78|340.8|338.8|340.8|338.8|340.75|338.75|10
1723397680000|2024-08-11 17:34:40|340.81|338.81|340.79|338.79|340.81|338.81|340.78|338.78|7
1723397690000|2024-08-11 17:34:50|340.78|338.78|340.78|338.78|340.79|338.79|340.78|338.78|9
1723397700000|2024-08-11 17:35:00|340.73|338.73|340.74|338.74|340.79|338.79|340.7|338.7|17
1723397710000|2024-08-11 17:35:10|340.75|338.75|340.79|338.79|340.8|338.8|340.75|338.75|13
1723397720000|2024-08-11 17:35:20|340.81|338.81|341.03|339.03|341.04|339.04|340.81|338.81|19
1723397730000|2024-08-11 17:35:30|341.04|339.04|341.32|339.32|341.33|339.33|341.03|339.03|16
1723397740000|2024-08-11 17:35:40|341.34|339.34|341.29|339.29|341.34|339.34|341.28|339.28|8
1723397750000|2024-08-11 17:35:50|341.28|339.28|341.09|339.09|341.28|339.28|341.08|339.08|14
1723397760000|2024-08-11 17:36:00|341.08|339.08|341.05|339.05|341.11|339.11|341.02|339.02|15
1723397770000|2024-08-11 17:36:10|341.03|339.03|341.18|339.18|341.19|339.19|341.02|339.02|17
1723397780000|2024-08-11 17:36:20|341.16|339.16|341.25|339.25|341.31|339.31|341.16|339.16|18
1723397790000|2024-08-11 17:36:30|341.26|339.26|341.07|339.07|341.28|339.28|341.06|339.06|17
1723397800000|2024-08-11 17:36:40|341.08|339.08|341.08|339.08|341.1|339.1|341.07|339.07|17
1723397810000|2024-08-11 17:36:50|341.07|339.07|341.22|339.22|341.24|339.24|341.07|339.07|20
1723397820000|2024-08-11 17:37:00|341.21|339.21|341.29|339.29|341.32|339.32|341.21|339.21|19
1723397830000|2024-08-11 17:37:10|341.28|339.28|341.23|339.23|341.35|339.35|341.23|339.23|21
1723397840000|2024-08-11 17:37:20|341.22|339.22|341.23|339.23|341.23|339.23|341.19|339.19|10
1723397850000|2024-08-11 17:37:30|341.24|339.24|341.45|339.45|341.45|339.45|341.24|339.24|13
1723397860000|2024-08-11 17:37:40|341.46|339.46|341.47|339.47|341.5|339.5|341.45|339.45|12
1723397870000|2024-08-11 17:37:50|341.49|339.49|341.53|339.53|341.53|339.53|341.47|339.47|11
1723397880000|2024-08-11 17:38:00|341.55|339.55|341.64|339.64|341.7|339.7|341.55|339.55|13
1723397890000|2024-08-11 17:38:10|341.63|339.63|341.5|339.5|341.65|339.65|341.5|339.5|25
1723397900000|2024-08-11 17:38:20|341.51|339.51|341.63|339.63|341.64|339.64|341.51|339.51|21
1723397910000|2024-08-11 17:38:30|341.66|339.66|341.48|339.48|341.69|339.69|341.48|339.48|24
1723397920000|2024-08-11 17:38:40|341.49|339.49|341.53|339.53|341.54|339.54|341.44|339.44|21
1723397930000|2024-08-11 17:38:50|341.52|339.52|341.41|339.41|341.52|339.52|341.41|339.41|14
1723397940000|2024-08-11 17:39:00|341.4|339.4|341.44|339.44|341.44|339.44|341.39|339.39|7
1723397950000|2024-08-11 17:39:10|341.43|339.43|341.47|339.47|341.47|339.47|341.4|339.4|9
1723397960000|2024-08-11 17:39:20|341.45|339.45|341.48|339.48|341.48|339.48|341.43|339.43|7
1723397970000|2024-08-11 17:39:30|341.46|339.46|341.52|339.52|341.53|339.53|341.45|339.45|6
1723397980000|2024-08-11 17:39:40|341.53|339.53|341.71|339.71|341.72|339.72|341.53|339.53|18
1723397990000|2024-08-11 17:39:50|341.72|339.72|341.74|339.74|341.74|339.74|341.66|339.66|15
1723398000000|2024-08-11 17:40:00|341.73|339.73|341.75|339.75|341.75|339.75|341.67|339.67|11
1723398010000|2024-08-11 17:40:10|341.74|339.74|341.79|339.79|341.82|339.82|341.74|339.74|8
1723398020000|2024-08-11 17:40:20|341.81|339.81|341.83|339.83|341.85|339.85|341.8|339.8|9
1723398030000|2024-08-11 17:40:30|341.82|339.82|341.63|339.63|341.82|339.82|341.62|339.62|17
1723398040000|2024-08-11 17:40:40|341.64|339.64|341.72|339.72|341.72|339.72|341.62|339.62|11
1723398050000|2024-08-11 17:40:50|341.73|339.73|341.66|339.66|341.75|339.75|341.66|339.66|10
1723398060000|2024-08-11 17:41:00|341.65|339.65|341.66|339.66|341.68|339.68|341.59|339.59|14
1723398070000|2024-08-11 17:41:10|341.65|339.65|341.71|339.71|341.72|339.72|341.61|339.61|12
1723398080000|2024-08-11 17:41:20|341.72|339.72|341.78|339.78|341.82|339.82|341.72|339.72|13
1723398090000|2024-08-11 17:41:30|341.77|339.77|341.79|339.79|341.82|339.82|341.76|339.76|12
1723398100000|2024-08-11 17:41:40|341.77|339.77|341.75|339.75|341.78|339.78|341.74|339.74|8
1723398110000|2024-08-11 17:41:50|341.79|339.79|341.8|339.8|341.87|339.87|341.79|339.79|15
1723398120000|2024-08-11 17:42:00|341.85|339.85|341.82|339.82|341.85|339.85|341.82|339.82|18
1723398130000|2024-08-11 17:42:10|341.83|339.83|341.89|339.89|341.91|339.91|341.83|339.83|10
1723398140000|2024-08-11 17:42:20|341.91|339.91|341.91|339.91|341.93|339.93|341.89|339.89|10
1723398150000|2024-08-11 17:42:30|341.93|339.93|341.95|339.95|341.98|339.98|341.93|339.93|8
1723398160000|2024-08-11 17:42:40|341.94|339.94|341.96|339.96|341.96|339.96|341.94|339.94|7
1723398170000|2024-08-11 17:42:50|341.95|339.95|341.98|339.98|342.01|340.01|341.95|339.95|11
1723398180000|2024-08-11 17:43:00|342.05|340.05|342.03|340.03|342.06|340.06|342.01|340.01|12
1723398190000|2024-08-11 17:43:10|342.04|340.04|342.03|340.03|342.04|340.04|342.03|340.03|6
1723398200000|2024-08-11 17:43:20|342.02|340.02|341.98|339.98|342.02|340.02|341.96|339.96|9
1723398210000|2024-08-11 17:43:30|341.97|339.97|342.02|340.02|342.02|340.02|341.97|339.97|3
1723398220000|2024-08-11 17:43:40|342.03|340.03|341.98|339.98|342.03|340.03|341.98|339.98|4
1723398230000|2024-08-11 17:43:50|342|340|342.1|340.1|342.12|340.12|341.98|339.98|15
1723398240000|2024-08-11 17:44:00|342.11|340.11|342.37|340.37|342.37|340.37|342.11|340.11|22
1723398250000|2024-08-11 17:44:10|342.38|340.38|342.35|340.35|342.38|340.38|342.33|340.33|18
1723398260000|2024-08-11 17:44:20|342.34|340.34|342.24|340.24|342.35|340.35|342.22|340.22|12
1723398270000|2024-08-11 17:44:30|342.23|340.23|342.27|340.27|342.28|340.28|342.23|340.23|8
1723398280000|2024-08-11 17:44:40|342.26|340.26|342.28|340.28|342.28|340.28|342.26|340.26|4
1723398290000|2024-08-11 17:44:50|342.29|340.29|342.41|340.41|342.41|340.41|342.29|340.29|8
1723398300000|2024-08-11 17:45:00|342.4|340.4|342.25|340.25|342.4|340.4|342.23|340.23|18
1723398310000|2024-08-11 17:45:10|342.26|340.26|342.33|340.33|342.36|340.36|342.23|340.23|17
1723398320000|2024-08-11 17:45:20|342.36|340.36|342.38|340.38|342.4|340.4|342.33|340.33|14
1723398330000|2024-08-11 17:45:30|342.37|340.37|342.32|340.32|342.37|340.37|342.31|340.31|4
1723398340000|2024-08-11 17:45:40|342.31|340.31|342.25|340.25|342.31|340.31|342.23|340.23|17
1723398350000|2024-08-11 17:45:50|342.23|340.23|342.21|340.21|342.24|340.24|342.19|340.19|12
1723398360000|2024-08-11 17:46:00|342.22|340.22|342.15|340.15|342.22|340.22|342.14|340.14|12
1723398370000|2024-08-11 17:46:10|342.13|340.13|342.14|340.14|342.14|340.14|342.09|340.09|9
1723398380000|2024-08-11 17:46:20|342.13|340.13|342.13|340.13|342.13|340.13|342.12|340.12|3
1723398390000|2024-08-11 17:46:30|342.12|340.12|342.07|340.07|342.12|340.12|342.07|340.07|5
1723398400000|2024-08-11 17:46:40|342.04|340.04|341.85|339.85|342.04|340.04|341.82|339.82|16
1723398410000|2024-08-11 17:46:50|341.86|339.86|341.94|339.94|341.95|339.95|341.85|339.85|11
1723398420000|2024-08-11 17:47:00|341.92|339.92|342.03|340.03|342.03|340.03|341.92|339.92|6
1723398430000|2024-08-11 17:47:10|342.02|340.02|341.99|339.99|342.02|340.02|341.99|339.99|7
1723398440000|2024-08-11 17:47:20|341.98|339.98|341.98|339.98|341.99|339.99|341.93|339.93|11
1723398450000|2024-08-11 17:47:30|341.96|339.96|341.93|339.93|341.96|339.96|341.92|339.92|5
1723398460000|2024-08-11 17:47:40|341.91|339.91|341.75|339.75|341.91|339.91|341.74|339.74|12
1723398470000|2024-08-11 17:47:50|341.74|339.74|341.73|339.73|341.74|339.74|341.7|339.7|5
1723398480000|2024-08-11 17:48:00|341.72|339.72|341.62|339.62|341.72|339.72|341.61|339.61|13
1723398490000|2024-08-11 17:48:10|341.63|339.63|341.62|339.62|341.63|339.63|341.61|339.61|8
1723398500000|2024-08-11 17:48:20|341.63|339.63|341.66|339.66|341.68|339.68|341.63|339.63|10
1723398510000|2024-08-11 17:48:30|341.64|339.64|341.6|339.6|341.64|339.64|341.6|339.6|12
1723398520000|2024-08-11 17:48:40|341.58|339.58|341.52|339.52|341.6|339.6|341.52|339.52|6
1723398530000|2024-08-11 17:48:50|341.51|339.51|341.54|339.54|341.54|339.54|341.49|339.49|11
1723398540000|2024-08-11 17:49:00|341.57|339.57|341.87|339.87|341.87|339.87|341.57|339.57|15
1723398550000|2024-08-11 17:49:10|341.86|339.86|341.94|339.94|341.99|339.99|341.86|339.86|11
1723398560000|2024-08-11 17:49:20|341.97|339.97|341.96|339.96|341.98|339.98|341.91|339.91|14
1723398570000|2024-08-11 17:49:30|341.98|339.98|342.02|340.02|342.1|340.1|341.98|339.98|14
1723398580000|2024-08-11 17:49:40|342|340|342.09|340.09|342.09|340.09|341.98|339.98|6
1723398590000|2024-08-11 17:49:50|342.12|340.12|342.14|340.14|342.18|340.18|342.09|340.09|16
1723398600000|2024-08-11 17:50:00|342.16|340.16|342.38|340.38|342.41|340.41|342.14|340.14|26
1723398610000|2024-08-11 17:50:10|342.39|340.39|342.39|340.39|342.41|340.41|342.37|340.37|15
1723398620000|2024-08-11 17:50:20|342.38|340.38|342.52|340.52|342.53|340.53|342.38|340.38|17
1723398630000|2024-08-11 17:50:30|342.51|340.51|342.51|340.51|342.53|340.53|342.5|340.5|9
1723398640000|2024-08-11 17:50:40|342.52|340.52|342.51|340.51|342.58|340.58|342.5|340.5|18
1723398650000|2024-08-11 17:50:50|342.5|340.5|342.56|340.56|342.57|340.57|342.5|340.5|11
1723398660000|2024-08-11 17:51:00|342.55|340.55|342.63|340.63|342.63|340.63|342.55|340.55|12
1723398690000|2024-08-11 17:51:30|342.66|340.66|343.12|341.12|343.18|341.18|342.64|340.64|25
1723398700000|2024-08-11 17:51:40|343.15|341.15|343.08|341.08|343.22|341.22|343.08|341.08|19
1723398710000|2024-08-11 17:51:50|343.09|341.09|342.92|340.92|343.09|341.09|342.92|340.92|15
1723398720000|2024-08-11 17:52:00|342.91|340.91|342.78|340.78|342.91|340.91|342.72|340.72|29
1723398730000|2024-08-11 17:52:10|342.77|340.77|342.67|340.67|342.77|340.77|342.65|340.65|23
1723398740000|2024-08-11 17:52:20|342.65|340.65|342.63|340.63|342.69|340.69|342.63|340.63|14
1723398750000|2024-08-11 17:52:30|342.62|340.62|342.51|340.51|342.62|340.62|342.49|340.49|21
1723398760000|2024-08-11 17:52:40|342.53|340.53|342.48|340.48|342.55|340.55|342.48|340.48|17
1723398770000|2024-08-11 17:52:50|342.5|340.5|342.53|340.53|342.53|340.53|342.5|340.5|5
1723398780000|2024-08-11 17:53:00|342.55|340.55|342.66|340.66|342.73|340.73|342.55|340.55|13
1723398790000|2024-08-11 17:53:10|342.68|340.68|342.7|340.7|342.71|340.71|342.64|340.64|16
1723398800000|2024-08-11 17:53:20|342.69|340.69|342.52|340.52|342.71|340.71|342.52|340.52|15
1723398810000|2024-08-11 17:53:30|342.53|340.53|342.42|340.42|342.53|340.53|342.38|340.38|22
1723398820000|2024-08-11 17:53:40|342.39|340.39|342.37|340.37|342.41|340.41|342.37|340.37|9
1723398830000|2024-08-11 17:53:50|342.39|340.39|342.52|340.52|342.52|340.52|342.38|340.38|10
1723398840000|2024-08-11 17:54:00|342.54|340.54|342.69|340.69|342.69|340.69|342.54|340.54|16
1723398850000|2024-08-11 17:54:10|342.68|340.68|342.54|340.54|342.68|340.68|342.53|340.53|18
1723398860000|2024-08-11 17:54:20|342.53|340.53|342.62|340.62|342.64|340.64|342.53|340.53|16
1723398870000|2024-08-11 17:54:30|342.64|340.64|342.61|340.61|342.65|340.65|342.6|340.6|16
1723398880000|2024-08-11 17:54:40|342.6|340.6|342.6|340.6|342.61|340.61|342.6|340.6|3
1723398890000|2024-08-11 17:54:50|342.61|340.61|342.81|340.81|342.81|340.81|342.61|340.61|16
1723398900000|2024-08-11 17:55:00|342.82|340.82|342.77|340.77|342.82|340.82|342.75|340.75|17
1723398910000|2024-08-11 17:55:10|342.78|340.78|342.59|340.59|342.8|340.8|342.58|340.58|23
1723398920000|2024-08-11 17:55:20|342.58|340.58|342.63|340.63|342.63|340.63|342.58|340.58|17
1723398930000|2024-08-11 17:55:30|342.64|340.64|342.76|340.76|342.76|340.76|342.63|340.63|7
1723398940000|2024-08-11 17:55:40|342.77|340.77|342.92|340.92|342.93|340.93|342.77|340.77|14
1723398950000|2024-08-11 17:55:50|342.91|340.91|342.79|340.79|342.91|340.91|342.79|340.79|12
1723398960000|2024-08-11 17:56:00|342.8|340.8|342.8|340.8|342.81|340.81|342.79|340.79|5
1723398970000|2024-08-11 17:56:10|342.82|340.82|342.74|340.74|342.82|340.82|342.74|340.74|17
1723398980000|2024-08-11 17:56:20|342.76|340.76|342.69|340.69|342.76|340.76|342.68|340.68|10
1723398990000|2024-08-11 17:56:30|342.68|340.68|342.6|340.6|342.68|340.68|342.6|340.6|16
1723399000000|2024-08-11 17:56:40|342.57|340.57|342.5|340.5|342.57|340.57|342.49|340.49|9
1723399010000|2024-08-11 17:56:50|342.51|340.51|342.49|340.49|342.53|340.53|342.49|340.49|4
1723399020000|2024-08-11 17:57:00|342.48|340.48|342.49|340.49|342.52|340.52|342.48|340.48|12
1723399030000|2024-08-11 17:57:10|342.48|340.48|342.37|340.37|342.49|340.49|342.36|340.36|16
1723399040000|2024-08-11 17:57:20|342.36|340.36|342.51|340.51|342.51|340.51|342.32|340.32|15
1723399050000|2024-08-11 17:57:30|342.53|340.53|342.42|340.42|342.55|340.55|342.42|340.42|12
1723399060000|2024-08-11 17:57:40|342.41|340.41|342.37|340.37|342.42|340.42|342.37|340.37|10
1723399070000|2024-08-11 17:57:50|342.36|340.36|342.34|340.34|342.36|340.36|342.32|340.32|5
1723399080000|2024-08-11 17:58:00|342.35|340.35|342.39|340.39|342.42|340.42|342.35|340.35|14
1723399090000|2024-08-11 17:58:10|342.4|340.4|342.28|340.28|342.43|340.43|342.28|340.28|14
1723399100000|2024-08-11 17:58:20|342.29|340.29|342.18|340.18|342.29|340.29|342.18|340.18|11
1723399110000|2024-08-11 17:58:30|342.19|340.19|342.18|340.18|342.19|340.19|342.18|340.18|2
1723399120000|2024-08-11 17:58:40|342.2|340.2|342.18|340.18|342.2|340.2|342.17|340.17|4
1723399130000|2024-08-11 17:58:50|342.2|340.2|342.28|340.28|342.28|340.28|342.2|340.2|8
1723399140000|2024-08-11 17:59:00|342.27|340.27|342.28|340.28|342.31|340.31|342.26|340.26|15
1723399150000|2024-08-11 17:59:10|342.29|340.29|342.29|340.29|342.29|340.29|342.28|340.28|7
1723399160000|2024-08-11 17:59:20|342.31|340.31|342.28|340.28|342.31|340.31|342.28|340.28|9
1723399170000|2024-08-11 17:59:30|342.29|340.29|342.28|340.28|342.29|340.29|342.28|340.28|2
1723399190000|2024-08-11 17:59:50|342.27|340.27|342.2|340.2|342.27|340.27|342.18|340.18|10
1723399200000|2024-08-11 18:00:00|342.18|340.18|342.22|340.22|342.22|340.22|342.11|340.11|20
1723399210000|2024-08-11 18:00:10|342.23|340.23|342.33|340.33|342.38|340.38|342.2|340.2|18
1723399220000|2024-08-11 18:00:20|342.34|340.34|342.47|340.47|342.47|340.47|342.34|340.34|9
1723399230000|2024-08-11 18:00:30|342.48|340.48|342.51|340.51|342.51|340.51|342.4|340.4|20
1723399240000|2024-08-11 18:00:40|342.53|340.53|342.34|340.34|342.53|340.53|342.34|340.34|19
1723399250000|2024-08-11 18:00:50|342.33|340.33|342.23|340.23|342.33|340.33|342.22|340.22|12
1723399260000|2024-08-11 18:01:00|342.22|340.22|342.2|340.2|342.22|340.22|342.08|340.08|16
1723399270000|2024-08-11 18:01:10|342.19|340.19|342.22|340.22|342.23|340.23|342.18|340.18|11
1723399280000|2024-08-11 18:01:20|342.23|340.23|342.21|340.21|342.23|340.23|342.21|340.21|10
1723399290000|2024-08-11 18:01:30|342.22|340.22|342.44|340.44|342.53|340.53|342.22|340.22|18
1723399300000|2024-08-11 18:01:40|342.42|340.42|342.39|340.39|342.42|340.42|342.32|340.32|18
1723399310000|2024-08-11 18:01:50|342.37|340.37|342.5|340.5|342.5|340.5|342.37|340.37|14
1723399320000|2024-08-11 18:02:00|342.49|340.49|342.51|340.51|342.51|340.51|342.47|340.47|15
1723399330000|2024-08-11 18:02:10|342.53|340.53|342.5|340.5|342.55|340.55|342.5|340.5|11
1723399340000|2024-08-11 18:02:20|342.49|340.49|342.53|340.53|342.6|340.6|342.49|340.49|14
1723399350000|2024-08-11 18:02:30|342.52|340.52|342.49|340.49|342.53|340.53|342.45|340.45|17
1723399360000|2024-08-11 18:02:40|342.51|340.51|342.49|340.49|342.6|340.6|342.48|340.48|23
1723399370000|2024-08-11 18:02:50|342.48|340.48|342.42|340.42|342.5|340.5|342.4|340.4|11
1723399380000|2024-08-11 18:03:00|342.41|340.41|341.94|339.94|342.41|340.41|341.94|339.94|28
1723399390000|2024-08-11 18:03:10|341.95|339.95|342.09|340.09|342.11|340.11|341.95|339.95|17
1723399400000|2024-08-11 18:03:20|342.1|340.1|342.18|340.18|342.18|340.18|342.09|340.09|16
1723399410000|2024-08-11 18:03:30|342.2|340.2|342.29|340.29|342.33|340.33|342.2|340.2|19
1723399420000|2024-08-11 18:03:40|342.31|340.31|342.11|340.11|342.31|340.31|342.11|340.11|17
1723399430000|2024-08-11 18:03:50|342.1|340.1|342.14|340.14|342.14|340.14|342.07|340.07|14
1723399440000|2024-08-11 18:04:00|342.13|340.13|342.1|340.1|342.17|340.17|342.09|340.09|13
1723399450000|2024-08-11 18:04:10|342.11|340.11|342.16|340.16|342.17|340.17|342.11|340.11|10
1723399460000|2024-08-11 18:04:20|342.15|340.15|342.08|340.08|342.15|340.15|342.08|340.08|12
1723399470000|2024-08-11 18:04:30|342.07|340.07|342|340|342.07|340.07|341.99|339.99|12
1723399480000|2024-08-11 18:04:40|341.97|339.97|342|340|342|340|341.95|339.95|9
1723399490000|2024-08-11 18:04:50|342.02|340.02|342.03|340.03|342.08|340.08|342.01|340.01|18
1723399500000|2024-08-11 18:05:00|342.02|340.02|342.15|340.15|342.15|340.15|342.01|340.01|8
1723399510000|2024-08-11 18:05:10|342.18|340.18|342.24|340.24|342.27|340.27|342.18|340.18|12
1723399520000|2024-08-11 18:05:20|342.23|340.23|342.22|340.22|342.23|340.23|342.21|340.21|8
1723399530000|2024-08-11 18:05:30|342.21|340.21|342.15|340.15|342.21|340.21|342.08|340.08|24
1723399540000|2024-08-11 18:05:40|342.14|340.14|342.09|340.09|342.16|340.16|342.09|340.09|16
1723399550000|2024-08-11 18:05:50|342.1|340.1|342.25|340.25|342.25|340.25|342.09|340.09|18
1723399560000|2024-08-11 18:06:00|342.27|340.27|342.21|340.21|342.34|340.34|342.21|340.21|14
1723399570000|2024-08-11 18:06:10|342.23|340.23|342.13|340.13|342.23|340.23|342.12|340.12|16
1723399580000|2024-08-11 18:06:20|342.11|340.11|342.03|340.03|342.11|340.11|342.03|340.03|12
1723399590000|2024-08-11 18:06:30|342.04|340.04|342.03|340.03|342.05|340.05|342.01|340.01|9
1723399600000|2024-08-11 18:06:40|342.02|340.02|341.9|339.9|342.02|340.02|341.89|339.89|15
1723399610000|2024-08-11 18:06:50|341.89|339.89|342|340|342|340|341.85|339.85|18
1723399620000|2024-08-11 18:07:00|342.02|340.02|342.12|340.12|342.14|340.14|342.02|340.02|9
1723399630000|2024-08-11 18:07:10|342.14|340.14|342.16|340.16|342.18|340.18|342.14|340.14|6
1723399640000|2024-08-11 18:07:20|342.15|340.15|342.13|340.13|342.16|340.16|342.13|340.13|3
1723399650000|2024-08-11 18:07:30|342.12|340.12|342.14|340.14|342.14|340.14|342.12|340.12|3
1723399660000|2024-08-11 18:07:40|342.13|340.13|342.09|340.09|342.13|340.13|342.09|340.09|10
1723399670000|2024-08-11 18:07:50|342.06|340.06|342.13|340.13|342.13|340.13|342.06|340.06|5
1723399680000|2024-08-11 18:08:00|342.15|340.15|342.13|340.13|342.15|340.15|342.12|340.12|3
1723399690000|2024-08-11 18:08:10|342.15|340.15|342.31|340.31|342.32|340.32|342.15|340.15|13
1723399700000|2024-08-11 18:08:20|342.32|340.32|342.61|340.61|342.62|340.62|342.31|340.31|23
1723399710000|2024-08-11 18:08:30|342.59|340.59|342.51|340.51|342.61|340.61|342.51|340.51|13
1723399720000|2024-08-11 18:08:40|342.5|340.5|342.38|340.38|342.5|340.5|342.35|340.35|17
1723399730000|2024-08-11 18:08:50|342.37|340.37|342.41|340.41|342.48|340.48|342.37|340.37|17
1723399740000|2024-08-11 18:09:00|342.43|340.43|342.36|340.36|342.43|340.43|342.35|340.35|14
1723399750000|2024-08-11 18:09:10|342.35|340.35|342.42|340.42|342.43|340.43|342.35|340.35|17
1723399760000|2024-08-11 18:09:20|342.41|340.41|342.41|340.41|342.42|340.42|342.4|340.4|14
1723399770000|2024-08-11 18:09:30|342.4|340.4|342.4|340.4|342.41|340.41|342.4|340.4|5
1723399780000|2024-08-11 18:09:40|342.41|340.41|342.42|340.42|342.43|340.43|342.41|340.41|9
1723399790000|2024-08-11 18:09:50|342.41|340.41|342.46|340.46|342.46|340.46|342.39|340.39|9
1723399800000|2024-08-11 18:10:00|342.44|340.44|342.44|340.44|342.44|340.44|342.35|340.35|17
1723399810000|2024-08-11 18:10:10|342.4|340.4|342.38|340.38|342.41|340.41|342.35|340.35|18
1723399820000|2024-08-11 18:10:20|342.37|340.37|342.08|340.08|342.37|340.37|342.08|340.08|18
1723399830000|2024-08-11 18:10:30|342.09|340.09|342.15|340.15|342.16|340.16|342.06|340.06|9
1723399840000|2024-08-11 18:10:40|342.16|340.16|342.11|340.11|342.16|340.16|342.11|340.11|11
1723399850000|2024-08-11 18:10:50|342.1|340.1|342.14|340.14|342.14|340.14|342.09|340.09|7
1723399860000|2024-08-11 18:11:00|342.13|340.13|342.07|340.07|342.13|340.13|342.07|340.07|12
1723399870000|2024-08-11 18:11:10|342.06|340.06|341.94|339.94|342.06|340.06|341.94|339.94|15
1723399880000|2024-08-11 18:11:20|341.96|339.96|341.99|339.99|341.99|339.99|341.95|339.95|3
1723399890000|2024-08-11 18:11:30|341.98|339.98|341.99|339.99|341.99|339.99|341.97|339.97|7
1723399900000|2024-08-11 18:11:40|341.96|339.96|341.95|339.95|341.98|339.98|341.95|339.95|4
1723399910000|2024-08-11 18:11:50|341.93|339.93|341.95|339.95|341.95|339.95|341.93|339.93|2
1723399920000|2024-08-11 18:12:00|341.96|339.96|341.95|339.95|341.96|339.96|341.94|339.94|4
1723399930000|2024-08-11 18:12:10|341.98|339.98|342.08|340.08|342.08|340.08|341.98|339.98|6
1723399940000|2024-08-11 18:12:20|342.06|340.06|342.1|340.1|342.1|340.1|342.06|340.06|3
1723399950000|2024-08-11 18:12:30|342.11|340.11|342.07|340.07|342.14|340.14|342.07|340.07|15
1723399960000|2024-08-11 18:12:40|342.06|340.06|342.03|340.03|342.06|340.06|342.03|340.03|6
1723399970000|2024-08-11 18:12:50|342.02|340.02|341.96|339.96|342.02|340.02|341.96|339.96|6
1723399980000|2024-08-11 18:13:00|341.97|339.97|342.03|340.03|342.03|340.03|341.96|339.96|5
1723399990000|2024-08-11 18:13:10|342.05|340.05|342.1|340.1|342.1|340.1|342.04|340.04|4
1723400000000|2024-08-11 18:13:20|342.12|340.12|342.28|340.28|342.3|340.3|342.12|340.12|14
1723400010000|2024-08-11 18:13:30|342.29|340.29|342.41|340.41|342.43|340.43|342.29|340.29|9
1723400020000|2024-08-11 18:13:40|342.39|340.39|342.28|340.28|342.39|340.39|342.27|340.27|7
1723400030000|2024-08-11 18:13:50|342.27|340.27|342.28|340.28|342.28|340.28|342.2|340.2|16
1723400040000|2024-08-11 18:14:00|342.29|340.29|342.31|340.31|342.35|340.35|342.29|340.29|9
1723400050000|2024-08-11 18:14:10|342.32|340.32|342.51|340.51|342.53|340.53|342.32|340.32|21
1723400060000|2024-08-11 18:14:20|342.53|340.53|342.71|340.71|342.71|340.71|342.52|340.52|18
1723400070000|2024-08-11 18:14:30|342.72|340.72|342.7|340.7|342.73|340.73|342.69|340.69|16
1723400080000|2024-08-11 18:14:40|342.69|340.69|342.66|340.66|342.71|340.71|342.65|340.65|21
1723400090000|2024-08-11 18:14:50|342.67|340.67|342.54|340.54|342.67|340.67|342.54|340.54|7
1723400100000|2024-08-11 18:15:00|342.55|340.55|342.83|340.83|342.83|340.83|342.49|340.49|20
1723400110000|2024-08-11 18:15:10|342.81|340.81|343.06|341.06|343.11|341.11|342.8|340.8|27
1723400120000|2024-08-11 18:15:20|343.04|341.04|343.02|341.02|343.05|341.05|342.89|340.89|20
1723400130000|2024-08-11 18:15:30|343.03|341.03|342.88|340.88|343.03|341.03|342.86|340.86|20
1723400140000|2024-08-11 18:15:40|342.87|340.87|342.62|340.62|342.87|340.87|342.62|340.62|22
1723400150000|2024-08-11 18:15:50|342.6|340.6|342.53|340.53|342.6|340.6|342.46|340.46|21
1723400160000|2024-08-11 18:16:00|342.51|340.51|342.51|340.51|342.53|340.53|342.51|340.51|9
1723400170000|2024-08-11 18:16:10|342.47|340.47|342.52|340.52|342.52|340.52|342.4|340.4|12
1723400180000|2024-08-11 18:16:20|342.5|340.5|342.46|340.46|342.51|340.51|342.45|340.45|9
1723400190000|2024-08-11 18:16:30|342.45|340.45|342.42|340.42|342.46|340.46|342.37|340.37|17
1723400200000|2024-08-11 18:16:40|342.43|340.43|342.45|340.45|342.46|340.46|342.41|340.41|12
1723400210000|2024-08-11 18:16:50|342.44|340.44|342.35|340.35|342.44|340.44|342.35|340.35|12
1723400220000|2024-08-11 18:17:00|342.37|340.37|342.44|340.44|342.44|340.44|342.34|340.34|8
1723400230000|2024-08-11 18:17:10|342.4|340.4|342.51|340.51|342.51|340.51|342.4|340.4|7
1723400240000|2024-08-11 18:17:20|342.53|340.53|342.59|340.59|342.61|340.61|342.51|340.51|8
1723400250000|2024-08-11 18:17:30|342.6|340.6|342.55|340.55|342.61|340.61|342.55|340.55|10
1723400260000|2024-08-11 18:17:40|342.56|340.56|342.55|340.55|342.57|340.57|342.55|340.55|6
1723400270000|2024-08-11 18:17:50|342.54|340.54|342.47|340.47|342.54|340.54|342.44|340.44|15
1723400280000|2024-08-11 18:18:00|342.46|340.46|342.45|340.45|342.47|340.47|342.45|340.45|6
1723400290000|2024-08-11 18:18:10|342.44|340.44|342.62|340.62|342.62|340.62|342.44|340.44|11
1723400300000|2024-08-11 18:18:20|342.64|340.64|342.63|340.63|342.66|340.66|342.63|340.63|8
1723400310000|2024-08-11 18:18:30|342.62|340.62|342.52|340.52|342.62|340.62|342.45|340.45|19
1723400320000|2024-08-11 18:18:40|342.54|340.54|342.59|340.59|342.63|340.63|342.54|340.54|11
1723400330000|2024-08-11 18:18:50|342.58|340.58|342.73|340.73|342.75|340.75|342.58|340.58|16
1723400340000|2024-08-11 18:19:00|342.72|340.72|342.74|340.74|342.9|340.9|342.7|340.7|24
1723400350000|2024-08-11 18:19:10|342.73|340.73|342.82|340.82|342.82|340.82|342.6|340.6|20
1723400360000|2024-08-11 18:19:20|342.8|340.8|342.8|340.8|342.83|340.83|342.75|340.75|20
1723400370000|2024-08-11 18:19:30|342.79|340.79|342.74|340.74|342.79|340.79|342.74|340.74|11
1723400380000|2024-08-11 18:19:40|342.78|340.78|342.86|340.86|342.86|340.86|342.77|340.77|7
1723400390000|2024-08-11 18:19:50|342.88|340.88|342.84|340.84|342.88|340.88|342.82|340.82|23
1723400400000|2024-08-11 18:20:00|342.83|340.83|342.75|340.75|342.83|340.83|342.71|340.71|21
1723400410000|2024-08-11 18:20:10|342.74|340.74|342.75|340.75|342.78|340.78|342.74|340.74|7
1723400420000|2024-08-11 18:20:20|342.76|340.76|342.69|340.69|342.76|340.76|342.69|340.69|8
1723400430000|2024-08-11 18:20:30|342.68|340.68|342.52|340.52|342.68|340.68|342.52|340.52|12
1723400440000|2024-08-11 18:20:40|342.53|340.53|342.55|340.55|342.58|340.58|342.53|340.53|12
1723400450000|2024-08-11 18:20:50|342.56|340.56|342.52|340.52|342.56|340.56|342.47|340.47|16
1723400460000|2024-08-11 18:21:00|342.53|340.53|342.51|340.51|342.56|340.56|342.51|340.51|15
1723400470000|2024-08-11 18:21:10|342.5|340.5|342.49|340.49|342.54|340.54|342.47|340.47|16
1723400480000|2024-08-11 18:21:20|342.5|340.5|342.47|340.47|342.51|340.51|342.46|340.46|8
1723400490000|2024-08-11 18:21:30|342.45|340.45|342.48|340.48|342.48|340.48|342.45|340.45|9
1723400500000|2024-08-11 18:21:40|342.5|340.5|342.48|340.48|342.53|340.53|342.48|340.48|8
1723400510000|2024-08-11 18:21:50|342.47|340.47|342.44|340.44|342.48|340.48|342.42|340.42|12
1723400520000|2024-08-11 18:22:00|342.45|340.45|342.49|340.49|342.54|340.54|342.45|340.45|16
1723400530000|2024-08-11 18:22:10|342.5|340.5|342.52|340.52|342.6|340.6|342.5|340.5|11
1723400540000|2024-08-11 18:22:20|342.51|340.51|342.45|340.45|342.51|340.51|342.43|340.43|13
1723400550000|2024-08-11 18:22:30|342.44|340.44|342.35|340.35|342.45|340.45|342.35|340.35|14
1723400560000|2024-08-11 18:22:40|342.27|340.27|342.27|340.27|342.28|340.28|342.26|340.26|6
1723400570000|2024-08-11 18:22:50|342.25|340.25|342.25|340.25|342.26|340.26|342.25|340.25|3
1723400580000|2024-08-11 18:23:00|342.27|340.27|342.32|340.32|342.34|340.34|342.25|340.25|7
1723400590000|2024-08-11 18:23:10|342.3|340.3|342.24|340.24|342.31|340.31|342.24|340.24|5
1723400600000|2024-08-11 18:23:20|342.23|340.23|342.15|340.15|342.23|340.23|342.14|340.14|8
1723400610000|2024-08-11 18:23:30|342.13|340.13|342.13|340.13|342.14|340.14|342.12|340.12|5
1723400620000|2024-08-11 18:23:40|342.15|340.15|342.07|340.07|342.15|340.15|342.07|340.07|7
1723400630000|2024-08-11 18:23:50|342.06|340.06|342.11|340.11|342.11|340.11|342.05|340.05|7
1723400640000|2024-08-11 18:24:00|342.13|340.13|342.08|340.08|342.15|340.15|342.06|340.06|15
1723400650000|2024-08-11 18:24:10|342.09|340.09|342.05|340.05|342.09|340.09|342.04|340.04|8
1723400660000|2024-08-11 18:24:20|342.02|340.02|341.9|339.9|342.02|340.02|341.9|339.9|13
1723400670000|2024-08-11 18:24:30|341.83|339.83|341.72|339.72|341.83|339.83|341.71|339.71|8
1723400680000|2024-08-11 18:24:40|341.73|339.73|341.74|339.74|341.74|339.74|341.71|339.71|8
1723400690000|2024-08-11 18:24:50|341.76|339.76|341.74|339.74|341.76|339.76|341.73|339.73|8
1723400700000|2024-08-11 18:25:00|341.76|339.76|341.76|339.76|341.78|339.78|341.75|339.75|7
1723400710000|2024-08-11 18:25:10|341.77|339.77|341.85|339.85|341.85|339.85|341.77|339.77|7
1723400720000|2024-08-11 18:25:20|341.81|339.81|341.84|339.84|341.84|339.84|341.81|339.81|6
1723400730000|2024-08-11 18:25:30|341.85|339.85|341.84|339.84|341.85|339.85|341.84|339.84|2
1723400740000|2024-08-11 18:25:40|341.85|339.85|341.95|339.95|341.98|339.98|341.85|339.85|11
1723400750000|2024-08-11 18:25:50|341.94|339.94|341.95|339.95|341.95|339.95|341.94|339.94|4
1723400760000|2024-08-11 18:26:00|341.94|339.94|341.91|339.91|341.94|339.94|341.9|339.9|10
1723400770000|2024-08-11 18:26:10|341.89|339.89|341.92|339.92|341.97|339.97|341.89|339.89|5
1723400780000|2024-08-11 18:26:20|341.94|339.94|341.9|339.9|341.94|339.94|341.9|339.9|12
1723400790000|2024-08-11 18:26:30|341.91|339.91|341.78|339.78|341.91|339.91|341.78|339.78|11
1723420800000|2024-08-12 00:00:00|331.37|329.37|331.36|329.36|331.38|329.38|331.32|329.32|16
1723420810000|2024-08-12 00:00:10|331.33|329.33|331.5|329.5|331.54|329.54|331.31|329.31|26
1723420820000|2024-08-12 00:00:20|331.49|329.49|331.45|329.45|331.52|329.52|331.45|329.45|8
1723420830000|2024-08-12 00:00:30|331.44|329.44|331.36|329.36|331.45|329.45|331.36|329.36|9
1723420840000|2024-08-12 00:00:40|331.37|329.37|331.79|329.79|331.8|329.8|331.37|329.37|17
1723420850000|2024-08-12 00:00:50|331.81|329.81|331.81|329.81|331.81|329.81|331.79|329.79|14
1723420860000|2024-08-12 00:01:00|331.8|329.8|331.98|329.98|332.03|330.03|331.8|329.8|11
1723420870000|2024-08-12 00:01:10|331.97|329.97|332.1|330.1|332.12|330.12|331.95|329.95|24
1723420880000|2024-08-12 00:01:20|332.12|330.12|332.09|330.09|332.13|330.13|332.05|330.05|18
1723420890000|2024-08-12 00:01:30|332.07|330.07|332.01|330.01|332.07|330.07|331.98|329.98|10
1723420900000|2024-08-12 00:01:40|332.04|330.04|331.98|329.98|332.04|330.04|331.98|329.98|9
1723420930000|2024-08-12 00:02:10|331.92|329.92|331.89|329.89|331.92|329.92|331.87|329.87|4
1723420940000|2024-08-12 00:02:20|331.9|329.9|331.87|329.87|331.9|329.9|331.87|329.87|10
1723420950000|2024-08-12 00:02:30|331.88|329.88|332.17|330.17|332.2|330.2|331.88|329.88|13
1723420960000|2024-08-12 00:02:40|332.18|330.18|332.18|330.18|332.18|330.18|332.17|330.17|5
1723420970000|2024-08-12 00:02:50|332.21|330.21|332.2|330.2|332.26|330.26|332.18|330.18|16
1723420980000|2024-08-12 00:03:00|332.19|330.19|332.26|330.26|332.26|330.26|332.18|330.18|8
1723420990000|2024-08-12 00:03:10|332.28|330.28|332.25|330.25|332.3|330.3|332.23|330.23|13
1723421000000|2024-08-12 00:03:20|332.24|330.24|332.25|330.25|332.27|330.27|332.22|330.22|8
1723421010000|2024-08-12 00:03:30|332.26|330.26|332.48|330.48|332.48|330.48|332.26|330.26|11
1723421020000|2024-08-12 00:03:40|332.5|330.5|332.62|330.62|332.62|330.62|332.48|330.48|17
1723421030000|2024-08-12 00:03:50|332.63|330.63|333.09|331.09|333.09|331.09|332.63|330.63|19
1723421040000|2024-08-12 00:04:00|333.1|331.1|333.03|331.03|333.12|331.12|332.96|330.96|18
1723421050000|2024-08-12 00:04:10|333.05|331.05|333.27|331.27|333.27|331.27|333.05|331.05|18
1723421060000|2024-08-12 00:04:20|333.2|331.2|333.28|331.28|333.28|331.28|333.19|331.19|12
1723421070000|2024-08-12 00:04:30|333.29|331.29|333.09|331.09|333.3|331.3|333.09|331.09|20
1723421080000|2024-08-12 00:04:40|333.07|331.07|332.72|330.72|333.07|331.07|332.72|330.72|10
1723421090000|2024-08-12 00:04:50|332.63|330.63|332.53|330.53|332.63|330.63|332.53|330.53|13
1723421100000|2024-08-12 00:05:00|332.54|330.54|332.57|330.57|332.62|330.62|332.49|330.49|15
1723421110000|2024-08-12 00:05:10|332.58|330.58|332.94|330.94|332.95|330.95|332.58|330.58|19
1723421120000|2024-08-12 00:05:20|332.96|330.96|332.34|330.34|332.96|330.96|332.34|330.34|20
1723421130000|2024-08-12 00:05:30|332.36|330.36|332.47|330.47|332.53|330.53|332.34|330.34|21
1723421140000|2024-08-12 00:05:40|332.46|330.46|332.72|330.72|332.78|330.78|332.43|330.43|23
1723421150000|2024-08-12 00:05:50|332.71|330.71|332.82|330.82|332.85|330.85|332.68|330.68|13
1723421160000|2024-08-12 00:06:00|332.81|330.81|332.84|330.84|332.95|330.95|332.81|330.81|11
1723421170000|2024-08-12 00:06:10|332.82|330.82|332.89|330.89|332.9|330.9|332.77|330.77|17
1723421180000|2024-08-12 00:06:20|332.88|330.88|332.79|330.79|332.88|330.88|332.73|330.73|16
1723421190000|2024-08-12 00:06:30|332.81|330.81|332.79|330.79|332.81|330.81|332.79|330.79|3
1723421200000|2024-08-12 00:06:40|332.81|330.81|332.72|330.72|332.86|330.86|332.72|330.72|9
1723421210000|2024-08-12 00:06:50|332.71|330.71|332.94|330.94|332.94|330.94|332.71|330.71|14
1723421220000|2024-08-12 00:07:00|332.95|330.95|333.13|331.13|333.18|331.18|332.93|330.93|22
1723421230000|2024-08-12 00:07:10|333.09|331.09|333.1|331.1|333.22|331.22|332.97|330.97|24
1723421240000|2024-08-12 00:07:20|333.11|331.11|333.17|331.17|333.3|331.3|333.11|331.11|21
1723421250000|2024-08-12 00:07:30|333.14|331.14|332.72|330.72|333.14|331.14|332.72|330.72|15
1723421260000|2024-08-12 00:07:40|332.75|330.75|332.72|330.72|332.77|330.77|332.72|330.72|17
1723421270000|2024-08-12 00:07:50|332.74|330.74|332.54|330.54|332.77|330.77|332.52|330.52|26
1723421280000|2024-08-12 00:08:00|332.57|330.57|332.53|330.53|332.57|330.57|332.42|330.42|17
1723421290000|2024-08-12 00:08:10|332.55|330.55|332.86|330.86|332.9|330.9|332.55|330.55|21
1723421300000|2024-08-12 00:08:20|332.83|330.83|332.71|330.71|332.83|330.83|332.71|330.71|10
1723421310000|2024-08-12 00:08:30|332.72|330.72|332.86|330.86|332.86|330.86|332.63|330.63|13
1723421320000|2024-08-12 00:08:40|332.89|330.89|332.8|330.8|332.92|330.92|332.73|330.73|16
1723421330000|2024-08-12 00:08:50|332.81|330.81|332.79|330.79|332.88|330.88|332.74|330.74|12
1723421340000|2024-08-12 00:09:00|332.78|330.78|333.04|331.04|333.1|331.1|332.76|330.76|19
1723421350000|2024-08-12 00:09:10|333.05|331.05|333.04|331.04|333.09|331.09|333.04|331.04|6
1723421360000|2024-08-12 00:09:20|333|331|332.9|330.9|333.03|331.03|332.88|330.88|9
1723421370000|2024-08-12 00:09:30|332.93|330.93|333.03|331.03|333.05|331.05|332.92|330.92|8
1723421380000|2024-08-12 00:09:40|333.05|331.05|333.01|331.01|333.05|331.05|333.01|331.01|5
1723421390000|2024-08-12 00:09:50|333.04|331.04|333.15|331.15|333.15|331.15|333.01|331.01|16
1723421400000|2024-08-12 00:10:00|333.2|331.2|333.02|331.02|333.2|331.2|333.01|331.01|16
1723421410000|2024-08-12 00:10:10|333.06|331.06|333.19|331.19|333.19|331.19|333.03|331.03|19
1723421420000|2024-08-12 00:10:20|333.23|331.23|333.19|331.19|333.23|331.23|333.19|331.19|2
1723421430000|2024-08-12 00:10:30|333.25|331.25|333.42|331.42|333.42|331.42|333.24|331.24|13
1723421440000|2024-08-12 00:10:40|333.43|331.43|333.44|331.44|333.49|331.49|333.4|331.4|19
1723421450000|2024-08-12 00:10:50|333.41|331.41|333.38|331.38|333.41|331.41|333.3|331.3|14
1723421460000|2024-08-12 00:11:00|333.39|331.39|333.31|331.31|333.49|331.49|333.26|331.26|21
1723421470000|2024-08-12 00:11:10|333.32|331.32|333.44|331.44|333.44|331.44|333.31|331.31|20
1723421480000|2024-08-12 00:11:20|333.42|331.42|333.56|331.56|333.57|331.57|333.42|331.42|17
1723421490000|2024-08-12 00:11:30|333.55|331.55|333.5|331.5|333.56|331.56|333.5|331.5|7
1723421500000|2024-08-12 00:11:40|333.52|331.52|333.5|331.5|333.52|331.52|333.5|331.5|2
1723421510000|2024-08-12 00:11:50|333.52|331.52|333.52|331.52|333.53|331.53|333.5|331.5|7
1723421520000|2024-08-12 00:12:00|333.5|331.5|333.54|331.54|333.56|331.56|333.5|331.5|4
1723421530000|2024-08-12 00:12:10|333.62|331.62|333.68|331.68|333.68|331.68|333.6|331.6|8
1723421540000|2024-08-12 00:12:20|333.67|331.67|333.53|331.53|333.67|331.67|333.53|331.53|3
1723421550000|2024-08-12 00:12:30|333.55|331.55|333.54|331.54|333.58|331.58|333.53|331.53|12
1723421560000|2024-08-12 00:12:40|333.53|331.53|333.58|331.58|333.58|331.58|333.48|331.48|12
1723421570000|2024-08-12 00:12:50|333.59|331.59|333.57|331.57|333.6|331.6|333.54|331.54|15
1723421580000|2024-08-12 00:13:00|333.56|331.56|333.55|331.55|333.57|331.57|333.55|331.55|4
1723421590000|2024-08-12 00:13:10|333.56|331.56|333.56|331.56|333.57|331.57|333.55|331.55|9
1723421600000|2024-08-12 00:13:20|333.55|331.55|333.42|331.42|333.55|331.55|333.41|331.41|15
1723421610000|2024-08-12 00:13:30|333.41|331.41|333.49|331.49|333.5|331.5|333.41|331.41|14
1723421620000|2024-08-12 00:13:40|333.5|331.5|333.6|331.6|333.6|331.6|333.5|331.5|19
1723421630000|2024-08-12 00:13:50|333.67|331.67|333.71|331.71|333.76|331.76|333.66|331.66|16
1723421640000|2024-08-12 00:14:00|333.7|331.7|333.8|331.8|333.83|331.83|333.62|331.62|20
1723421650000|2024-08-12 00:14:10|333.84|331.84|333.87|331.87|333.98|331.98|333.79|331.79|17
1723421660000|2024-08-12 00:14:20|333.86|331.86|333.77|331.77|333.89|331.89|333.77|331.77|14
1723421670000|2024-08-12 00:14:30|333.78|331.78|334.02|332.02|334.03|332.03|333.78|331.78|23
1723421680000|2024-08-12 00:14:40|334.01|332.01|333.9|331.9|334.01|332.01|333.89|331.89|7
1723421690000|2024-08-12 00:14:50|333.92|331.92|333.97|331.97|333.97|331.97|333.91|331.91|8
1723421700000|2024-08-12 00:15:00|333.95|331.95|333.5|331.5|333.95|331.95|333.5|331.5|11
1723421710000|2024-08-12 00:15:10|333.45|331.45|333.27|331.27|333.45|331.45|333.27|331.27|14
1723421720000|2024-08-12 00:15:20|333.23|331.23|333.48|331.48|333.49|331.49|333.23|331.23|25
1723421730000|2024-08-12 00:15:30|333.5|331.5|333.37|331.37|333.53|331.53|333.37|331.37|6
1723421740000|2024-08-12 00:15:40|333.39|331.39|333.48|331.48|333.48|331.48|333.38|331.38|17
1723421750000|2024-08-12 00:15:50|333.45|331.45|333.63|331.63|333.66|331.66|333.45|331.45|16
1723421760000|2024-08-12 00:16:00|333.64|331.64|333.85|331.85|333.86|331.86|333.63|331.63|18
1723421770000|2024-08-12 00:16:10|333.82|331.82|333.67|331.67|333.94|331.94|333.67|331.67|18
1723421780000|2024-08-12 00:16:20|333.68|331.68|333.78|331.78|333.78|331.78|333.65|331.65|18
1723421790000|2024-08-12 00:16:30|333.81|331.81|334.09|332.09|334.12|332.12|333.81|331.81|13
1723421800000|2024-08-12 00:16:40|334.1|332.1|333.96|331.96|334.1|332.1|333.96|331.96|9
1723421810000|2024-08-12 00:16:50|333.98|331.98|334.03|332.03|334.09|332.09|333.98|331.98|9
1723421820000|2024-08-12 00:17:00|334.06|332.06|334.18|332.18|334.18|332.18|334.04|332.04|14
1723421830000|2024-08-12 00:17:10|334.17|332.17|334.21|332.21|334.23|332.23|334.17|332.17|5
1723421840000|2024-08-12 00:17:20|334.2|332.2|334.43|332.43|334.43|332.43|334.17|332.17|16
1723421850000|2024-08-12 00:17:30|334.47|332.47|334.43|332.43|334.53|332.53|334.43|332.43|15
1723421860000|2024-08-12 00:17:40|334.44|332.44|334.32|332.32|334.44|332.44|334.25|332.25|17
1723421870000|2024-08-12 00:17:50|334.33|332.33|334.49|332.49|334.51|332.51|334.33|332.33|8
1723421880000|2024-08-12 00:18:00|334.45|332.45|334.31|332.31|334.45|332.45|334.31|332.31|7
1723421890000|2024-08-12 00:18:10|334.37|332.37|334.4|332.4|334.58|332.58|334.37|332.37|24
1723421900000|2024-08-12 00:18:20|334.45|332.45|334.45|332.45|334.45|332.45|334.45|332.45|1
1723421910000|2024-08-12 00:18:30|334.46|332.46|334.4|332.4|334.46|332.46|334.4|332.4|4
1723421920000|2024-08-12 00:18:40|334.31|332.31|334.28|332.28|334.31|332.31|334.28|332.28|6
1723421930000|2024-08-12 00:18:50|334.29|332.29|334.41|332.41|334.41|332.41|334.29|332.29|16
1723421940000|2024-08-12 00:19:00|334.45|332.45|334.48|332.48|334.56|332.56|334.26|332.26|22
1723421950000|2024-08-12 00:19:10|334.43|332.43|334.58|332.58|334.6|332.6|334.43|332.43|12
1723421960000|2024-08-12 00:19:20|334.61|332.61|334.6|332.6|334.65|332.65|334.58|332.58|20
1723421970000|2024-08-12 00:19:30|334.62|332.62|334.65|332.65|334.65|332.65|334.57|332.57|14
1723421980000|2024-08-12 00:19:40|334.66|332.66|334.7|332.7|334.7|332.7|334.66|332.66|7
1723421990000|2024-08-12 00:19:50|334.71|332.71|334.65|332.65|334.71|332.71|334.65|332.65|8
1723422000000|2024-08-12 00:20:00|334.63|332.63|334|332|334.63|332.63|334|332|18
1723422010000|2024-08-12 00:20:10|333.98|331.98|333.95|331.95|334.11|332.11|333.79|331.79|20
1723422020000|2024-08-12 00:20:20|333.99|331.99|334.32|332.32|334.36|332.36|333.99|331.99|19
1723422030000|2024-08-12 00:20:30|334.3|332.3|334.25|332.25|334.3|332.3|334.22|332.22|8
1723422040000|2024-08-12 00:20:40|334.24|332.24|334.22|332.22|334.24|332.24|334.22|332.22|4
1723422050000|2024-08-12 00:20:50|334.16|332.16|334.28|332.28|334.32|332.32|334.12|332.12|12
1723422060000|2024-08-12 00:21:00|334.31|332.31|334.29|332.29|334.33|332.33|334.25|332.25|9
1723422070000|2024-08-12 00:21:10|334.32|332.32|334.19|332.19|334.32|332.32|334.19|332.19|9
1723422080000|2024-08-12 00:21:20|334.13|332.13|334.29|332.29|334.29|332.29|333.99|331.99|23
1723422090000|2024-08-12 00:21:30|334.28|332.28|334.31|332.31|334.38|332.38|334.27|332.27|21
1723422100000|2024-08-12 00:21:40|334.29|332.29|334.02|332.02|334.29|332.29|334.02|332.02|13
1723422110000|2024-08-12 00:21:50|333.98|331.98|333.79|331.79|333.98|331.98|333.66|331.66|12
1723422120000|2024-08-12 00:22:00|333.78|331.78|333.83|331.83|333.93|331.93|333.66|331.66|21
1723422130000|2024-08-12 00:22:10|333.79|331.79|333.92|331.92|333.94|331.94|333.74|331.74|10
1723422140000|2024-08-12 00:22:20|333.94|331.94|333.87|331.87|334.02|332.02|333.87|331.87|20
1723422150000|2024-08-12 00:22:30|333.83|331.83|333.74|331.74|333.83|331.83|333.74|331.74|4
1723422160000|2024-08-12 00:22:40|333.72|331.72|333.54|331.54|333.72|331.72|333.47|331.47|5
1723422170000|2024-08-12 00:22:50|333.52|331.52|333.53|331.53|333.59|331.59|333.52|331.52|10
1723422180000|2024-08-12 00:23:00|333.52|331.52|333.27|331.27|333.52|331.52|333.27|331.27|5
1723422190000|2024-08-12 00:23:10|333.19|331.19|332.99|330.99|333.19|331.19|332.99|330.99|11
1723422200000|2024-08-12 00:23:20|332.98|330.98|332.68|330.68|332.98|330.98|332.68|330.68|14
1723422210000|2024-08-12 00:23:30|332.62|330.62|332.66|330.66|332.7|330.7|332.61|330.61|9
1723422220000|2024-08-12 00:23:40|332.59|330.59|332.57|330.57|332.68|330.68|332.54|330.54|13
1723422230000|2024-08-12 00:23:50|332.58|330.58|332.49|330.49|332.6|330.6|332.42|330.42|13
1723422240000|2024-08-12 00:24:00|332.55|330.55|332.44|330.44|332.63|330.63|332.44|330.44|12
1723422250000|2024-08-12 00:24:10|332.42|330.42|332.3|330.3|332.42|330.42|332.3|330.3|5
1723422260000|2024-08-12 00:24:20|332.38|330.38|332.35|330.35|332.48|330.48|332.35|330.35|13
1723422270000|2024-08-12 00:24:30|332.37|330.37|332.55|330.55|332.59|330.59|332.37|330.37|15
1723422280000|2024-08-12 00:24:40|332.57|330.57|332.76|330.76|332.78|330.78|332.57|330.57|11
1723422290000|2024-08-12 00:24:50|332.75|330.75|332.74|330.74|332.8|330.8|332.74|330.74|9
1723422300000|2024-08-12 00:25:00|332.72|330.72|333.01|331.01|333.01|331.01|332.72|330.72|21
1723422310000|2024-08-12 00:25:10|333.04|331.04|332.97|330.97|333.13|331.13|332.78|330.78|21
1723422320000|2024-08-12 00:25:20|332.99|330.99|333.22|331.22|333.22|331.22|332.99|330.99|22
1723422330000|2024-08-12 00:25:30|333.21|331.21|333.28|331.28|333.33|331.33|333.1|331.1|26
1723422340000|2024-08-12 00:25:40|333.27|331.27|333.2|331.2|333.27|331.27|333.16|331.16|11
1723422350000|2024-08-12 00:25:50|333.23|331.23|333.38|331.38|333.38|331.38|333.16|331.16|24
1723422360000|2024-08-12 00:26:00|333.39|331.39|333.35|331.35|333.39|331.39|333.22|331.22|19
1723422370000|2024-08-12 00:26:10|333.37|331.37|333.56|331.56|333.56|331.56|333.35|331.35|19
1723422380000|2024-08-12 00:26:20|333.57|331.57|333.44|331.44|333.57|331.57|333.44|331.44|9
1723422390000|2024-08-12 00:26:30|333.42|331.42|333.56|331.56|333.56|331.56|333.42|331.42|18
1723422400000|2024-08-12 00:26:40|333.61|331.61|333.49|331.49|333.62|331.62|333.49|331.49|4
1723422410000|2024-08-12 00:26:50|333.44|331.44|333.41|331.41|333.44|331.44|333.41|331.41|2
1723422420000|2024-08-12 00:27:00|333.4|331.4|333.55|331.55|333.59|331.59|333.36|331.36|25
1723422430000|2024-08-12 00:27:10|333.51|331.51|333.48|331.48|333.56|331.56|333.48|331.48|12
1723422440000|2024-08-12 00:27:20|333.47|331.47|333.31|331.31|333.47|331.47|333.31|331.31|5
1723422450000|2024-08-12 00:27:30|333.22|331.22|333.35|331.35|333.41|331.41|333.22|331.22|13
1723422460000|2024-08-12 00:27:40|333.38|331.38|333.22|331.22|333.38|331.38|333.22|331.22|11
1723422470000|2024-08-12 00:27:50|333.21|331.21|333.22|331.22|333.22|331.22|333.21|331.21|2
1723422480000|2024-08-12 00:28:00|333.16|331.16|333.09|331.09|333.16|331.16|333.09|331.09|7
1723422490000|2024-08-12 00:28:10|333.01|331.01|333.05|331.05|333.07|331.07|332.96|330.96|9
1723422500000|2024-08-12 00:28:20|333.03|331.03|332.98|330.98|333.1|331.1|332.98|330.98|6
1723422510000|2024-08-12 00:28:30|332.97|330.97|332.78|330.78|332.97|330.97|332.78|330.78|17
1723422520000|2024-08-12 00:28:40|332.74|330.74|332.65|330.65|332.76|330.76|332.6|330.6|20
1723422530000|2024-08-12 00:28:50|332.66|330.66|332.6|330.6|332.66|330.66|332.6|330.6|5
1723422540000|2024-08-12 00:29:00|332.55|330.55|332.43|330.43|332.55|330.55|332.42|330.42|11
1723422550000|2024-08-12 00:29:10|332.38|330.38|332.57|330.57|332.57|330.57|332.38|330.38|8
1723422560000|2024-08-12 00:29:20|332.58|330.58|332.65|330.65|332.67|330.67|332.58|330.58|5
1723422570000|2024-08-12 00:29:30|332.64|330.64|332.45|330.45|332.64|330.64|332.45|330.45|4
1723422580000|2024-08-12 00:29:40|332.51|330.51|332.61|330.61|332.64|330.64|332.48|330.48|13
1723422590000|2024-08-12 00:29:50|332.6|330.6|332.53|330.53|332.62|330.62|332.53|330.53|18
1723422600000|2024-08-12 00:30:00|332.54|330.54|332.49|330.49|332.59|330.59|332.43|330.43|22
1723422610000|2024-08-12 00:30:10|332.48|330.48|332.23|330.23|332.48|330.48|332.16|330.16|21
1723422620000|2024-08-12 00:30:20|332.25|330.25|332.39|330.39|332.43|330.43|332.23|330.23|21
1723422630000|2024-08-12 00:30:30|332.35|330.35|332.09|330.09|332.35|330.35|332.08|330.08|16
1723422640000|2024-08-12 00:30:40|332.08|330.08|332.1|330.1|332.17|330.17|332|330|20
1723422650000|2024-08-12 00:30:50|332.04|330.04|332.05|330.05|332.06|330.06|332.02|330.02|4
1723422660000|2024-08-12 00:31:00|332.04|330.04|332.08|330.08|332.12|330.12|331.99|329.99|24
1723422670000|2024-08-12 00:31:10|332.09|330.09|332.08|330.08|332.2|330.2|332.08|330.08|19
1723422680000|2024-08-12 00:31:20|332.04|330.04|331.95|329.95|332.06|330.06|331.95|329.95|13
1723422690000|2024-08-12 00:31:30|331.91|329.91|331.17|329.17|331.91|329.91|331.17|329.17|26
1723422700000|2024-08-12 00:31:40|331.22|329.22|331.24|329.24|331.37|329.37|330.99|328.99|33
1723422710000|2024-08-12 00:31:50|331.23|329.23|331.2|329.2|331.24|329.24|331.11|329.11|21
1723422720000|2024-08-12 00:32:00|331.3|329.3|331.12|329.12|331.3|329.3|331.1|329.1|22
1723422730000|2024-08-12 00:32:10|331.06|329.06|331.27|329.27|331.32|329.32|330.95|328.95|25
1723422740000|2024-08-12 00:32:20|331.24|329.24|331.35|329.35|331.41|329.41|331.24|329.24|18
1723422750000|2024-08-12 00:32:30|331.37|329.37|331.19|329.19|331.39|329.39|331.09|329.09|22
1723422760000|2024-08-12 00:32:40|331.2|329.2|331.71|329.71|331.71|329.71|331.2|329.2|16
1723422770000|2024-08-12 00:32:50|331.73|329.73|332.05|330.05|332.19|330.19|331.73|329.73|27
1723422780000|2024-08-12 00:33:00|332.03|330.03|331.45|329.45|332.03|330.03|331.43|329.43|25
1723422790000|2024-08-12 00:33:10|331.34|329.34|331.19|329.19|331.39|329.39|331.05|329.05|31
1723422800000|2024-08-12 00:33:20|331.17|329.17|330.92|328.92|331.17|329.17|330.9|328.9|23
1723422810000|2024-08-12 00:33:30|330.89|328.89|330.5|328.5|330.93|328.93|330.43|328.43|28
1723422820000|2024-08-12 00:33:40|330.47|328.47|330.41|328.41|330.56|328.56|330.34|328.34|26
1723422830000|2024-08-12 00:33:50|330.37|328.37|330.12|328.12|330.37|328.37|329.86|327.86|28
1723422840000|2024-08-12 00:34:00|330.11|328.11|330.69|328.69|330.69|328.69|329.96|327.96|31
1723422850000|2024-08-12 00:34:10|330.71|328.71|330.85|328.85|331.1|329.1|330.7|328.7|27
1723422860000|2024-08-12 00:34:20|330.86|328.86|331.47|329.47|331.47|329.47|330.86|328.86|31
1723422870000|2024-08-12 00:34:30|331.54|329.54|331.86|329.86|331.92|329.92|331.51|329.51|29
1723422880000|2024-08-12 00:34:40|331.87|329.87|331.5|329.5|332.09|330.09|331.5|329.5|34
1723422890000|2024-08-12 00:34:50|331.55|329.55|331.68|329.68|331.74|329.74|331.26|329.26|27
1723422900000|2024-08-12 00:35:00|331.74|329.74|332.27|330.27|332.27|330.27|331.7|329.7|26
1723422910000|2024-08-12 00:35:10|332.32|330.32|331.91|329.91|332.36|330.36|331.79|329.79|27
1723422920000|2024-08-12 00:35:20|331.85|329.85|331.97|329.97|332.21|330.21|331.71|329.71|32
1723422930000|2024-08-12 00:35:30|331.94|329.94|332.3|330.3|332.31|330.31|331.93|329.93|32
1723422940000|2024-08-12 00:35:40|332.29|330.29|331.84|329.84|332.29|330.29|331.84|329.84|30
1723422950000|2024-08-12 00:35:50|331.83|329.83|331.9|329.9|332.11|330.11|331.83|329.83|28
1723422960000|2024-08-12 00:36:00|331.91|329.91|331.97|329.97|332.01|330.01|331.73|329.73|30
1723422970000|2024-08-12 00:36:10|332.04|330.04|331.59|329.59|332.04|330.04|331.57|329.57|27
1723422980000|2024-08-12 00:36:20|331.61|329.61|331.48|329.48|331.69|329.69|331.48|329.48|28
1723422990000|2024-08-12 00:36:30|331.4|329.4|331.27|329.27|331.55|329.55|331.26|329.26|32
1723423000000|2024-08-12 00:36:40|331.3|329.3|331.43|329.43|331.52|329.52|330.92|328.92|32
1723423010000|2024-08-12 00:36:50|331.47|329.47|331.6|329.6|331.6|329.6|331.31|329.31|31
1723423020000|2024-08-12 00:37:00|331.59|329.59|331.75|329.75|332.01|330.01|331.42|329.42|29
1723423030000|2024-08-12 00:37:10|331.73|329.73|331.82|329.82|331.82|329.82|331.51|329.51|30
1723423040000|2024-08-12 00:37:20|331.83|329.83|331.79|329.79|331.92|329.92|331.71|329.71|29
1723423050000|2024-08-12 00:37:30|331.81|329.81|331.8|329.8|332|330|331.74|329.74|27
1723423060000|2024-08-12 00:37:40|331.77|329.77|331.66|329.66|331.89|329.89|331.61|329.61|29
1723423070000|2024-08-12 00:37:50|331.72|329.72|331.9|329.9|331.94|329.94|331.72|329.72|20
1723423080000|2024-08-12 00:38:00|331.85|329.85|332.12|330.12|332.12|330.12|331.76|329.76|25
1723423090000|2024-08-12 00:38:10|332.14|330.14|332.3|330.3|332.31|330.31|331.94|329.94|31
1723423100000|2024-08-12 00:38:20|332.17|330.17|332.07|330.07|332.31|330.31|332.02|330.02|20
1723423110000|2024-08-12 00:38:30|332.06|330.06|332.19|330.19|332.43|330.43|332.06|330.06|28
1723423120000|2024-08-12 00:38:40|332.18|330.18|332.29|330.29|332.37|330.37|332.17|330.17|18
1723423130000|2024-08-12 00:38:50|332.35|330.35|332.39|330.39|332.47|330.47|332.35|330.35|22
1723423140000|2024-08-12 00:39:00|332.38|330.38|332.45|330.45|332.48|330.48|332.28|330.28|22
1723423150000|2024-08-12 00:39:10|332.39|330.39|332.38|330.38|332.42|330.42|332.28|330.28|21
1723423160000|2024-08-12 00:39:20|332.42|330.42|332.57|330.57|332.66|330.66|332.41|330.41|24
1723423170000|2024-08-12 00:39:30|332.56|330.56|332.53|330.53|332.59|330.59|332.5|330.5|23
1723423180000|2024-08-12 00:39:40|332.55|330.55|332.79|330.79|332.81|330.81|332.5|330.5|26
1723423190000|2024-08-12 00:39:50|332.75|330.75|332.79|330.79|332.79|330.79|332.69|330.69|12
1723423200000|2024-08-12 00:40:00|332.77|330.77|332.56|330.56|332.77|330.77|332.51|330.51|23
1723423210000|2024-08-12 00:40:10|332.6|330.6|332.68|330.68|332.88|330.88|332.59|330.59|27
1723423220000|2024-08-12 00:40:20|332.7|330.7|332.8|330.8|332.81|330.81|332.68|330.68|27
1723423230000|2024-08-12 00:40:30|332.84|330.84|333.19|331.19|333.19|331.19|332.84|330.84|20
1723423240000|2024-08-12 00:40:40|333.21|331.21|333.27|331.27|333.28|331.28|333.15|331.15|18
1723423250000|2024-08-12 00:40:50|333.29|331.29|333.22|331.22|333.32|331.32|333.21|331.21|11
1723423260000|2024-08-12 00:41:00|333.23|331.23|333.42|331.42|333.47|331.47|333.23|331.23|21
1723423270000|2024-08-12 00:41:10|333.41|331.41|333.51|331.51|333.55|331.55|333.39|331.39|18
1723423280000|2024-08-12 00:41:20|333.52|331.52|333.58|331.58|333.65|331.65|333.47|331.47|22
1723423290000|2024-08-12 00:41:30|333.57|331.57|333.55|331.55|333.58|331.58|333.5|331.5|17
1723423300000|2024-08-12 00:41:40|333.57|331.57|333.75|331.75|333.8|331.8|333.57|331.57|13
1723423310000|2024-08-12 00:41:50|333.69|331.69|333.44|331.44|333.69|331.69|333.41|331.41|18
1723423320000|2024-08-12 00:42:00|333.42|331.42|333.28|331.28|333.42|331.42|333.28|331.28|8
1723423330000|2024-08-12 00:42:10|333.26|331.26|333.14|331.14|333.26|331.26|333.14|331.14|15
1723423340000|2024-08-12 00:42:20|333.15|331.15|332.96|330.96|333.15|331.15|332.96|330.96|8
1723423350000|2024-08-12 00:42:30|333|331|333.03|331.03|333.07|331.07|332.96|330.96|22
1723423360000|2024-08-12 00:42:40|333.02|331.02|333.06|331.06|333.06|331.06|332.99|330.99|18
1723423370000|2024-08-12 00:42:50|333.07|331.07|333.12|331.12|333.12|331.12|333.03|331.03|13
1723423380000|2024-08-12 00:43:00|333.09|331.09|332.78|330.78|333.09|331.09|332.78|330.78|20
1723423390000|2024-08-12 00:43:10|332.79|330.79|332.83|330.83|332.85|330.85|332.79|330.79|9
1723423400000|2024-08-12 00:43:20|332.82|330.82|332.66|330.66|332.83|330.83|332.66|330.66|11
1723423410000|2024-08-12 00:43:30|332.63|330.63|332.47|330.47|332.63|330.63|332.35|330.35|19
1723423420000|2024-08-12 00:43:40|332.46|330.46|332.55|330.55|332.61|330.61|332.41|330.41|22
1723423430000|2024-08-12 00:43:50|332.54|330.54|332.54|330.54|332.62|330.62|332.48|330.48|20
1723423440000|2024-08-12 00:44:00|332.53|330.53|332.29|330.29|332.54|330.54|332.27|330.27|23
1723423450000|2024-08-12 00:44:10|332.28|330.28|332.41|330.41|332.45|330.45|332.28|330.28|11
1723423460000|2024-08-12 00:44:20|332.43|330.43|332.66|330.66|332.72|330.72|332.42|330.42|22
1723423470000|2024-08-12 00:44:30|332.68|330.68|332.8|330.8|332.83|330.83|332.63|330.63|22
1723423480000|2024-08-12 00:44:40|332.83|330.83|332.82|330.82|332.95|330.95|332.82|330.82|24
1723423490000|2024-08-12 00:44:50|332.87|330.87|332.81|330.81|332.87|330.87|332.75|330.75|22
1723423500000|2024-08-12 00:45:00|332.79|330.79|332.84|330.84|332.88|330.88|332.61|330.61|26
1723423510000|2024-08-12 00:45:10|332.82|330.82|332.86|330.86|332.88|330.88|332.81|330.81|28
1723423520000|2024-08-12 00:45:20|332.87|330.87|332.95|330.95|332.99|330.99|332.87|330.87|17
1723423530000|2024-08-12 00:45:30|332.93|330.93|333.18|331.18|333.18|331.18|332.93|330.93|15
1723423540000|2024-08-12 00:45:40|333.16|331.16|332.97|330.97|333.24|331.24|332.97|330.97|20
1723423550000|2024-08-12 00:45:50|332.96|330.96|333.06|331.06|333.08|331.08|332.81|330.81|22
1723423560000|2024-08-12 00:46:00|333.04|331.04|333.3|331.3|333.31|331.31|333.04|331.04|22
1723423570000|2024-08-12 00:46:10|333.31|331.31|333.72|331.72|333.72|331.72|333.31|331.31|35
1723423580000|2024-08-12 00:46:20|333.74|331.74|333.81|331.81|333.83|331.83|333.72|331.72|22
1723423590000|2024-08-12 00:46:30|333.83|331.83|334.17|332.17|334.17|332.17|333.76|331.76|27
1723423600000|2024-08-12 00:46:40|334.2|332.2|334.56|332.56|334.56|332.56|334.16|332.16|25
1723423610000|2024-08-12 00:46:50|334.57|332.57|334.65|332.65|334.65|332.65|334.48|332.48|21
1723423620000|2024-08-12 00:47:00|334.66|332.66|334.51|332.51|334.97|332.97|334.51|332.51|26
1723423630000|2024-08-12 00:47:10|334.45|332.45|334.35|332.35|334.45|332.45|334.21|332.21|21
1723423640000|2024-08-12 00:47:20|334.37|332.37|334.06|332.06|334.38|332.38|334.03|332.03|27
1723423650000|2024-08-12 00:47:30|334.08|332.08|334.13|332.13|334.16|332.16|333.83|331.83|27
1723423660000|2024-08-12 00:47:40|334.19|332.19|334.04|332.04|334.25|332.25|334.01|332.01|24
1723423670000|2024-08-12 00:47:50|333.99|331.99|333.86|331.86|334.09|332.09|333.86|331.86|22
1723423680000|2024-08-12 00:48:00|333.85|331.85|333.78|331.78|333.87|331.87|333.66|331.66|22
1723423690000|2024-08-12 00:48:10|333.76|331.76|333.58|331.58|333.84|331.84|333.55|331.55|22
1723423700000|2024-08-12 00:48:20|333.6|331.6|333.63|331.63|333.7|331.7|333.54|331.54|26
1723423710000|2024-08-12 00:48:30|333.64|331.64|333.59|331.59|333.64|331.64|333.45|331.45|24
1723423720000|2024-08-12 00:48:40|333.58|331.58|333.57|331.57|333.63|331.63|333.52|331.52|22
1723423730000|2024-08-12 00:48:50|333.56|331.56|333.66|331.66|333.67|331.67|333.55|331.55|24
1723423740000|2024-08-12 00:49:00|333.65|331.65|333.56|331.56|333.66|331.66|333.38|331.38|29
1723423750000|2024-08-12 00:49:10|333.55|331.55|333.35|331.35|333.55|331.55|333.28|331.28|23
1723423760000|2024-08-12 00:49:20|333.31|331.31|333.33|331.33|333.36|331.36|333.3|331.3|18
1723423770000|2024-08-12 00:49:30|333.32|331.32|333.65|331.65|333.68|331.68|333.3|331.3|19
1723423780000|2024-08-12 00:49:40|333.63|331.63|333.53|331.53|333.64|331.64|333.53|331.53|13
1723423790000|2024-08-12 00:49:50|333.51|331.51|333.32|331.32|333.51|331.51|333.3|331.3|12
1723423800000|2024-08-12 00:50:00|333.31|331.31|333.22|331.22|333.31|331.31|333.11|331.11|20
1723423810000|2024-08-12 00:50:10|333.17|331.17|333.22|331.22|333.27|331.27|333.14|331.14|19
1723423820000|2024-08-12 00:50:20|333.24|331.24|333.27|331.27|333.28|331.28|333.12|331.12|23
1723423830000|2024-08-12 00:50:30|333.28|331.28|333.32|331.32|333.42|331.42|333.27|331.27|14
1723423840000|2024-08-12 00:50:40|333.36|331.36|333.2|331.2|333.46|331.46|333.15|331.15|24
1723423850000|2024-08-12 00:50:50|333.19|331.19|333.21|331.21|333.33|331.33|333.16|331.16|23
1723423860000|2024-08-12 00:51:00|333.2|331.2|333.14|331.14|333.24|331.24|332.99|330.99|29
1723423870000|2024-08-12 00:51:10|333.12|331.12|332.85|330.85|333.12|331.12|332.85|330.85|18
1723423880000|2024-08-12 00:51:20|332.87|330.87|332.99|330.99|332.99|330.99|332.78|330.78|18
1723423890000|2024-08-12 00:51:30|332.98|330.98|333.05|331.05|333.06|331.06|332.87|330.87|27
1723423900000|2024-08-12 00:51:40|333.07|331.07|333.23|331.23|333.3|331.3|333.07|331.07|24
1723423910000|2024-08-12 00:51:50|333.27|331.27|333.26|331.26|333.34|331.34|333.22|331.22|15
1723423920000|2024-08-12 00:52:00|333.32|331.32|333.41|331.41|333.41|331.41|333.2|331.2|24
1723423930000|2024-08-12 00:52:10|333.42|331.42|333.61|331.61|333.68|331.68|333.34|331.34|33
1723423940000|2024-08-12 00:52:20|333.58|331.58|333.67|331.67|333.71|331.71|333.55|331.55|30
1723423950000|2024-08-12 00:52:30|333.71|331.71|333.54|331.54|333.74|331.74|333.44|331.44|29
1723423960000|2024-08-12 00:52:40|333.55|331.55|333.3|331.3|333.56|331.56|333.27|331.27|21
1723423970000|2024-08-12 00:52:50|333.29|331.29|333.04|331.04|333.29|331.29|333.01|331.01|21
1723423980000|2024-08-12 00:53:00|333.03|331.03|332.85|330.85|333.03|331.03|332.81|330.81|30
1723423990000|2024-08-12 00:53:10|332.82|330.82|332.88|330.88|332.88|330.88|332.7|330.7|16
1723424000000|2024-08-12 00:53:20|332.87|330.87|332.92|330.92|332.92|330.92|332.72|330.72|26
1723424010000|2024-08-12 00:53:30|332.94|330.94|332.9|330.9|332.98|330.98|332.87|330.87|27
1723424020000|2024-08-12 00:53:40|332.94|330.94|332.92|330.92|332.96|330.96|332.87|330.87|17
1723424030000|2024-08-12 00:53:50|332.9|330.9|332.82|330.82|332.92|330.92|332.82|330.82|11
1723424040000|2024-08-12 00:54:00|332.81|330.81|332.75|330.75|332.81|330.81|332.7|330.7|14
1723424050000|2024-08-12 00:54:10|332.77|330.77|332.89|330.89|332.93|330.93|332.71|330.71|23
1723424060000|2024-08-12 00:54:20|332.87|330.87|332.9|330.9|333|331|332.86|330.86|18
1723424070000|2024-08-12 00:54:30|332.88|330.88|332.9|330.9|332.91|330.91|332.87|330.87|13
1723424080000|2024-08-12 00:54:40|332.91|330.91|332.85|330.85|332.95|330.95|332.82|330.82|22
1723424090000|2024-08-12 00:54:50|332.84|330.84|332.61|330.61|332.85|330.85|332.6|330.6|19
1723424100000|2024-08-12 00:55:00|332.66|330.66|332.46|330.46|332.7|330.7|332.46|330.46|17
1723424110000|2024-08-12 00:55:10|332.44|330.44|332.85|330.85|332.85|330.85|332.42|330.42|26
1723424120000|2024-08-12 00:55:20|332.87|330.87|332.71|330.71|332.9|330.9|332.66|330.66|14
1723424130000|2024-08-12 00:55:30|332.68|330.68|332.76|330.76|332.8|330.8|332.67|330.67|17
1723424140000|2024-08-12 00:55:40|332.78|330.78|332.86|330.86|332.88|330.88|332.78|330.78|4
1723424150000|2024-08-12 00:55:50|332.84|330.84|332.76|330.76|332.84|330.84|332.75|330.75|15
1723424160000|2024-08-12 00:56:00|332.75|330.75|332.86|330.86|332.91|330.91|332.72|330.72|25
1723424170000|2024-08-12 00:56:10|332.87|330.87|333.08|331.08|333.1|331.1|332.85|330.85|23
1723424180000|2024-08-12 00:56:20|333.1|331.1|333.08|331.08|333.11|331.11|333.03|331.03|17
1723424190000|2024-08-12 00:56:30|333.06|331.06|333.19|331.19|333.2|331.2|333.06|331.06|21
1723424200000|2024-08-12 00:56:40|333.17|331.17|332.98|330.98|333.19|331.19|332.96|330.96|25
1723424210000|2024-08-12 00:56:50|332.97|330.97|332.78|330.78|332.98|330.98|332.77|330.77|14
1723424220000|2024-08-12 00:57:00|332.77|330.77|332.48|330.48|332.78|330.78|332.48|330.48|20
1723424230000|2024-08-12 00:57:10|332.47|330.47|332.34|330.34|332.47|330.47|332.32|330.32|23
1723424240000|2024-08-12 00:57:20|332.33|330.33|332.41|330.41|332.45|330.45|332.26|330.26|20
1723424250000|2024-08-12 00:57:30|332.42|330.42|332.5|330.5|332.5|330.5|332.37|330.37|11
1723424260000|2024-08-12 00:57:40|332.55|330.55|332.65|330.65|332.73|330.73|332.54|330.54|20
1723424270000|2024-08-12 00:57:50|332.64|330.64|332.76|330.76|332.84|330.84|332.63|330.63|18
1723424280000|2024-08-12 00:58:00|332.74|330.74|332.65|330.65|332.74|330.74|332.61|330.61|11
1723424290000|2024-08-12 00:58:10|332.67|330.67|332.61|330.61|332.72|330.72|332.61|330.61|16
1723424300000|2024-08-12 00:58:20|332.68|330.68|332.63|330.63|332.75|330.75|332.63|330.63|21
1723424310000|2024-08-12 00:58:30|332.62|330.62|332.57|330.57|332.66|330.66|332.52|330.52|10
1723424320000|2024-08-12 00:58:40|332.58|330.58|332.57|330.57|332.62|330.62|332.55|330.55|18
1723424330000|2024-08-12 00:58:50|332.58|330.58|332.78|330.78|332.81|330.81|332.58|330.58|18
1723424340000|2024-08-12 00:59:00|332.81|330.81|332.79|330.79|332.89|330.89|332.79|330.79|20
1723424350000|2024-08-12 00:59:10|332.75|330.75|332.73|330.73|332.75|330.75|332.73|330.73|2
1723424360000|2024-08-12 00:59:20|332.79|330.79|332.71|330.71|332.79|330.79|332.71|330.71|18
1723424370000|2024-08-12 00:59:30|332.69|330.69|332.77|330.77|332.79|330.79|332.69|330.69|15
1723424380000|2024-08-12 00:59:40|332.79|330.79|332.77|330.77|332.81|330.81|332.73|330.73|19
1723424390000|2024-08-12 00:59:50|332.76|330.76|332.85|330.85|332.9|330.9|332.75|330.75|19
1723424400000|2024-08-12 01:00:00|332.83|330.83|332.72|330.72|332.84|330.84|332.57|330.57|27
1723424410000|2024-08-12 01:00:10|332.69|330.69|332.98|330.98|333.02|331.02|332.69|330.69|23
1723424420000|2024-08-12 01:00:20|332.97|330.97|333.02|331.02|333.08|331.08|332.96|330.96|16
1723424430000|2024-08-12 01:00:30|333|331|333.1|331.1|333.12|331.12|333|331|23
1723424440000|2024-08-12 01:00:40|333.09|331.09|332.8|330.8|333.09|331.09|332.8|330.8|20
1723424450000|2024-08-12 01:00:50|332.77|330.77|332.87|330.87|332.87|330.87|332.63|330.63|23
1723424460000|2024-08-12 01:01:00|332.88|330.88|332.77|330.77|332.91|330.91|332.75|330.75|23
1723424470000|2024-08-12 01:01:10|332.76|330.76|332.8|330.8|332.83|330.83|332.7|330.7|19
1723424480000|2024-08-12 01:01:20|332.81|330.81|333|331|333.01|331.01|332.76|330.76|17
1723424490000|2024-08-12 01:01:30|333.01|331.01|333.12|331.12|333.14|331.14|332.98|330.98|16
1723424500000|2024-08-12 01:01:40|333.13|331.13|333|331|333.21|331.21|332.98|330.98|21
1723424510000|2024-08-12 01:01:50|333.04|331.04|333.18|331.18|333.24|331.24|333.04|331.04|23
1723424520000|2024-08-12 01:02:00|333.2|331.2|333.38|331.38|333.43|331.43|333.17|331.17|25
1723424530000|2024-08-12 01:02:10|333.37|331.37|333.19|331.19|333.37|331.37|333.13|331.13|24
1723424540000|2024-08-12 01:02:20|333.18|331.18|333.12|331.12|333.2|331.2|333.12|331.12|13
1723424550000|2024-08-12 01:02:30|333.17|331.17|333.13|331.13|333.17|331.17|333.06|331.06|13
1723424560000|2024-08-12 01:02:40|333.12|331.12|333.2|331.2|333.2|331.2|332.98|330.98|26
1723424570000|2024-08-12 01:02:50|333.17|331.17|332.96|330.96|333.28|331.28|332.96|330.96|21
1723424580000|2024-08-12 01:03:00|332.89|330.89|332.91|330.91|332.94|330.94|332.89|330.89|14
1723424590000|2024-08-12 01:03:10|332.9|330.9|332.9|330.9|332.95|330.95|332.9|330.9|11
1723424600000|2024-08-12 01:03:20|332.89|330.89|332.77|330.77|332.95|330.95|332.77|330.77|14
1723424610000|2024-08-12 01:03:30|332.76|330.76|332.77|330.77|332.82|330.82|332.69|330.69|19
1723424620000|2024-08-12 01:03:40|332.76|330.76|332.93|330.93|332.99|330.99|332.75|330.75|19
1723424630000|2024-08-12 01:03:50|332.91|330.91|332.79|330.79|332.91|330.91|332.76|330.76|12
1723424640000|2024-08-12 01:04:00|332.8|330.8|332.75|330.75|332.84|330.84|332.75|330.75|10
1723424650000|2024-08-12 01:04:10|332.71|330.71|332.81|330.81|332.81|330.81|332.6|330.6|20
1723424660000|2024-08-12 01:04:20|332.82|330.82|332.55|330.55|332.83|330.83|332.55|330.55|25
1723424670000|2024-08-12 01:04:30|332.53|330.53|332.46|330.46|332.53|330.53|332.42|330.42|22
1723424680000|2024-08-12 01:04:40|332.48|330.48|332.51|330.51|332.57|330.57|332.46|330.46|14
1723424690000|2024-08-12 01:04:50|332.53|330.53|332.58|330.58|332.58|330.58|332.46|330.46|22
1723424700000|2024-08-12 01:05:00|332.6|330.6|332.32|330.32|332.6|330.6|332.22|330.22|21
1723424710000|2024-08-12 01:05:10|332.3|330.3|332.39|330.39|332.41|330.41|332.26|330.26|14
1723424720000|2024-08-12 01:05:20|332.4|330.4|332.28|330.28|332.41|330.41|332.23|330.23|19
1723424730000|2024-08-12 01:05:30|332.3|330.3|332.55|330.55|332.55|330.55|332.24|330.24|21
1723424740000|2024-08-12 01:05:40|332.62|330.62|332.5|330.5|332.74|330.74|332.5|330.5|18
1723424750000|2024-08-12 01:05:50|332.54|330.54|332.61|330.61|332.62|330.62|332.49|330.49|16
1723424760000|2024-08-12 01:06:00|332.6|330.6|332.38|330.38|332.6|330.6|332.37|330.37|20
1723424770000|2024-08-12 01:06:10|332.43|330.43|332.6|330.6|332.63|330.63|332.43|330.43|22
1723424780000|2024-08-12 01:06:20|332.61|330.61|332.43|330.43|332.61|330.61|332.35|330.35|16
1723424790000|2024-08-12 01:06:30|332.42|330.42|332.44|330.44|332.44|330.44|332.36|330.36|16
1723424800000|2024-08-12 01:06:40|332.52|330.52|332.66|330.66|332.69|330.69|332.52|330.52|22
1723424810000|2024-08-12 01:06:50|332.6|330.6|332.6|330.6|332.6|330.6|332.6|330.6|1
1723424820000|2024-08-12 01:07:00|332.64|330.64|333.05|331.05|333.09|331.09|332.64|330.64|24
1723424830000|2024-08-12 01:07:10|333.04|331.04|332.96|330.96|333.1|331.1|332.96|330.96|21
1723424840000|2024-08-12 01:07:20|332.93|330.93|332.66|330.66|332.93|330.93|332.54|330.54|21
1723424850000|2024-08-12 01:07:30|332.68|330.68|332.97|330.97|332.97|330.97|332.68|330.68|23
1723424860000|2024-08-12 01:07:40|332.98|330.98|333.01|331.01|333.04|331.04|332.98|330.98|9
1723424870000|2024-08-12 01:07:50|332.99|330.99|332.95|330.95|333.01|331.01|332.94|330.94|12
1723424880000|2024-08-12 01:08:00|332.94|330.94|332.84|330.84|332.94|330.94|332.84|330.84|15
1723424890000|2024-08-12 01:08:10|332.85|330.85|332.64|330.64|332.85|330.85|332.64|330.64|18
1723424900000|2024-08-12 01:08:20|332.63|330.63|332.39|330.39|332.63|330.63|332.35|330.35|13
1723424910000|2024-08-12 01:08:30|332.4|330.4|332.35|330.35|332.43|330.43|332.35|330.35|11
1723424920000|2024-08-12 01:08:40|332.36|330.36|332.45|330.45|332.47|330.47|332.36|330.36|5
1723424930000|2024-08-12 01:08:50|332.44|330.44|332.47|330.47|332.47|330.47|332.35|330.35|21
1723424940000|2024-08-12 01:09:00|332.46|330.46|332.2|330.2|332.48|330.48|332.2|330.2|18
1723424950000|2024-08-12 01:09:10|332.21|330.21|332.28|330.28|332.33|330.33|332.19|330.19|19
1723424960000|2024-08-12 01:09:20|332.27|330.27|332.24|330.24|332.27|330.27|332.18|330.18|21
1723424970000|2024-08-12 01:09:30|332.23|330.23|332.56|330.56|332.56|330.56|332.23|330.23|23
1723424980000|2024-08-12 01:09:40|332.61|330.61|332.84|330.84|332.84|330.84|332.61|330.61|23
1723424990000|2024-08-12 01:09:50|332.85|330.85|332.71|330.71|332.86|330.86|332.71|330.71|11
1723425000000|2024-08-12 01:10:00|332.74|330.74|332.57|330.57|332.74|330.74|332.57|330.57|9
1723425010000|2024-08-12 01:10:10|332.58|330.58|332.88|330.88|332.91|330.91|332.58|330.58|15
1723425020000|2024-08-12 01:10:20|332.87|330.87|332.94|330.94|332.97|330.97|332.76|330.76|19
1723425030000|2024-08-12 01:10:30|332.91|330.91|333.02|331.02|333.06|331.06|332.91|330.91|21
1723425040000|2024-08-12 01:10:40|333.04|331.04|333.32|331.32|333.36|331.36|333.04|331.04|20
1723425050000|2024-08-12 01:10:50|333.33|331.33|333.5|331.5|333.54|331.54|333.31|331.31|20
1723425060000|2024-08-12 01:11:00|333.47|331.47|333.48|331.48|333.5|331.5|333.41|331.41|14
1723425070000|2024-08-12 01:11:10|333.46|331.46|333.8|331.8|333.8|331.8|333.46|331.46|23
1723425080000|2024-08-12 01:11:20|333.76|331.76|333.79|331.79|333.87|331.87|333.76|331.76|13
1723425090000|2024-08-12 01:11:30|333.77|331.77|333.8|331.8|333.8|331.8|333.62|331.62|19
1723425100000|2024-08-12 01:11:40|333.83|331.83|333.84|331.84|333.86|331.86|333.76|331.76|20
1723425110000|2024-08-12 01:11:50|333.87|331.87|333.82|331.82|333.92|331.92|333.77|331.77|23
1723425120000|2024-08-12 01:12:00|333.83|331.83|334.14|332.14|334.14|332.14|333.76|331.76|27
1723425130000|2024-08-12 01:12:10|334.19|332.19|334.44|332.44|334.44|332.44|334.17|332.17|22
1723425140000|2024-08-12 01:12:20|334.42|332.42|334.15|332.15|334.42|332.42|334.12|332.12|28
1723425150000|2024-08-12 01:12:30|334.14|332.14|334.19|332.19|334.22|332.22|334.14|332.14|15
1723425160000|2024-08-12 01:12:40|334.18|332.18|334.2|332.2|334.25|332.25|334.18|332.18|15
1723425170000|2024-08-12 01:12:50|334.21|332.21|334.48|332.48|334.49|332.49|334.2|332.2|22
1723425180000|2024-08-12 01:13:00|334.51|332.51|334.93|332.93|334.98|332.98|334.47|332.47|30
1723425190000|2024-08-12 01:13:10|334.95|332.95|334.6|332.6|334.95|332.95|334.57|332.57|20
1723425200000|2024-08-12 01:13:20|334.64|332.64|334.52|332.52|334.68|332.68|334.52|332.52|25
1723425210000|2024-08-12 01:13:30|334.51|332.51|334.56|332.56|334.61|332.61|334.45|332.45|22
1723425220000|2024-08-12 01:13:40|334.55|332.55|334.99|332.99|335|333|334.55|332.55|26
1723425230000|2024-08-12 01:13:50|334.97|332.97|334.89|332.89|334.97|332.97|334.88|332.88|18
1723425240000|2024-08-12 01:14:00|334.88|332.88|334.44|332.44|334.91|332.91|334.44|332.44|28
1723425250000|2024-08-12 01:14:10|334.42|332.42|334.51|332.51|334.52|332.52|334.41|332.41|18
1723425260000|2024-08-12 01:14:20|334.52|332.52|334.44|332.44|334.52|332.52|334.4|332.4|17
1723425270000|2024-08-12 01:14:30|334.43|332.43|334.39|332.39|334.43|332.43|334.37|332.37|10
1723425280000|2024-08-12 01:14:40|334.42|332.42|334.38|332.38|334.51|332.51|334.36|332.36|22
1723425290000|2024-08-12 01:14:50|334.43|332.43|334.48|332.48|334.63|332.63|334.43|332.43|23
1723425300000|2024-08-12 01:15:00|334.5|332.5|334.49|332.49|334.52|332.52|334.38|332.38|19
1723425310000|2024-08-12 01:15:10|334.47|332.47|334.75|332.75|334.81|332.81|334.47|332.47|33
1723425320000|2024-08-12 01:15:20|334.78|332.78|334.89|332.89|334.94|332.94|334.77|332.77|22
1723425330000|2024-08-12 01:15:30|334.94|332.94|334.99|332.99|335|333|334.82|332.82|26
1723425340000|2024-08-12 01:15:40|334.98|332.98|334.71|332.71|334.98|332.98|334.71|332.71|16
1723425350000|2024-08-12 01:15:50|334.62|332.62|334.6|332.6|334.74|332.74|334.59|332.59|30
1723425360000|2024-08-12 01:16:00|334.59|332.59|334.4|332.4|334.6|332.6|334.4|332.4|21
1723425370000|2024-08-12 01:16:10|334.44|332.44|334.65|332.65|334.69|332.69|334.4|332.4|21
1723425380000|2024-08-12 01:16:20|334.71|332.71|334.36|332.36|334.79|332.79|334.36|332.36|26
1723425390000|2024-08-12 01:16:30|334.35|332.35|334.61|332.61|334.61|332.61|334.35|332.35|23
1723425400000|2024-08-12 01:16:40|334.64|332.64|334.74|332.74|334.74|332.74|334.6|332.6|10
1723425410000|2024-08-12 01:16:50|334.82|332.82|334.82|332.82|334.94|332.94|334.82|332.82|16
1723425420000|2024-08-12 01:17:00|334.76|332.76|334.52|332.52|334.76|332.76|334.52|332.52|4
1723425430000|2024-08-12 01:17:10|334.61|332.61|334.65|332.65|334.77|332.77|334.59|332.59|20
1723425440000|2024-08-12 01:17:20|334.63|332.63|334.69|332.69|334.74|332.74|334.56|332.56|12
1723425450000|2024-08-12 01:17:30|334.65|332.65|334.66|332.66|334.75|332.75|334.55|332.55|18
1723425460000|2024-08-12 01:17:40|334.65|332.65|334.92|332.92|334.92|332.92|334.64|332.64|24
1723425470000|2024-08-12 01:17:50|334.89|332.89|335.01|333.01|335.08|333.08|334.89|332.89|14
1723425480000|2024-08-12 01:18:00|335|333|334.9|332.9|335|333|334.9|332.9|18
1723425490000|2024-08-12 01:18:10|334.91|332.91|335.01|333.01|335.03|333.03|334.91|332.91|17
1723425500000|2024-08-12 01:18:20|335.03|333.03|335.13|333.13|335.13|333.13|334.95|332.95|27
1723425510000|2024-08-12 01:18:30|335.15|333.15|335.1|333.1|335.18|333.18|335.1|333.1|9
1723425520000|2024-08-12 01:18:40|335.15|333.15|335.17|333.17|335.26|333.26|335.11|333.11|21
1723425530000|2024-08-12 01:18:50|335.19|333.19|335.21|333.21|335.25|333.25|335.17|333.17|13
1723425540000|2024-08-12 01:19:00|335.22|333.22|335.49|333.49|335.49|333.49|335.16|333.16|24
1723425550000|2024-08-12 01:19:10|335.51|333.51|335.68|333.68|335.73|333.73|335.49|333.49|23
1723425560000|2024-08-12 01:19:20|335.69|333.69|335.68|333.68|335.8|333.8|335.68|333.68|24
1723425570000|2024-08-12 01:19:30|335.73|333.73|335.66|333.66|335.73|333.73|335.64|333.64|21
1723425580000|2024-08-12 01:19:40|335.64|333.64|335.54|333.54|335.67|333.67|335.5|333.5|13
1723425590000|2024-08-12 01:19:50|335.52|333.52|335.59|333.59|335.6|333.6|335.49|333.49|16
1723425600000|2024-08-12 01:20:00|335.58|333.58|335.38|333.38|335.59|333.59|335.36|333.36|16
1723425610000|2024-08-12 01:20:10|335.36|333.36|335.31|333.31|335.41|333.41|335.31|333.31|8
1723425620000|2024-08-12 01:20:20|335.27|333.27|335.26|333.26|335.33|333.33|335.1|333.1|30
1723425630000|2024-08-12 01:20:30|335.32|333.32|335.29|333.29|335.35|333.35|335.26|333.26|16
1723425640000|2024-08-12 01:20:40|335.26|333.26|335.21|333.21|335.29|333.29|335.17|333.17|17
1723425650000|2024-08-12 01:20:50|335.22|333.22|335.08|333.08|335.22|333.22|335.06|333.06|18
1723425660000|2024-08-12 01:21:00|335.16|333.16|335.12|333.12|335.25|333.25|335.08|333.08|19
1723425670000|2024-08-12 01:21:10|335.1|333.1|335.03|333.03|335.2|333.2|335.03|333.03|21
1723425680000|2024-08-12 01:21:20|335.04|333.04|335.18|333.18|335.24|333.24|335.04|333.04|22
1723425690000|2024-08-12 01:21:30|335.22|333.22|335.19|333.19|335.28|333.28|335.15|333.15|16
1723425700000|2024-08-12 01:21:40|335.18|333.18|335.07|333.07|335.18|333.18|335.07|333.07|19
1723425710000|2024-08-12 01:21:50|335.08|333.08|335.17|333.17|335.22|333.22|335.08|333.08|17
1723425720000|2024-08-12 01:22:00|335.25|333.25|335.24|333.24|335.38|333.38|335.24|333.24|18
1723425730000|2024-08-12 01:22:10|335.25|333.25|335.26|333.26|335.27|333.27|335.1|333.1|21
1723425740000|2024-08-12 01:22:20|335.27|333.27|335.34|333.34|335.34|333.34|335.25|333.25|18
1723425750000|2024-08-12 01:22:30|335.33|333.33|335.37|333.37|335.37|333.37|335.29|333.29|14
1723425760000|2024-08-12 01:22:40|335.38|333.38|335.48|333.48|335.49|333.49|335.38|333.38|10
1723425770000|2024-08-12 01:22:50|335.46|333.46|335.46|333.46|335.54|333.54|335.45|333.45|10
1723425780000|2024-08-12 01:23:00|335.47|333.47|335.46|333.46|335.58|333.58|335.45|333.45|16
1723425790000|2024-08-12 01:23:10|335.47|333.47|335.47|333.47|335.51|333.51|335.46|333.46|12
1723425800000|2024-08-12 01:23:20|335.49|333.49|335.54|333.54|335.61|333.61|335.48|333.48|18
1723425810000|2024-08-12 01:23:30|335.53|333.53|335.53|333.53|335.56|333.56|335.5|333.5|13
1723425820000|2024-08-12 01:23:40|335.54|333.54|335.53|333.53|335.58|333.58|335.52|333.52|13
1723425830000|2024-08-12 01:23:50|335.51|333.51|335.46|333.46|335.59|333.59|335.46|333.46|13
1723425840000|2024-08-12 01:24:00|335.45|333.45|335.45|333.45|335.45|333.45|335.43|333.43|5
1723425850000|2024-08-12 01:24:10|335.46|333.46|335.47|333.47|335.55|333.55|335.46|333.46|10
1723425860000|2024-08-12 01:24:20|335.46|333.46|335.3|333.3|335.46|333.46|335.27|333.27|10
1723425870000|2024-08-12 01:24:30|335.29|333.29|335.13|333.13|335.29|333.29|335.13|333.13|18
1723425880000|2024-08-12 01:24:40|335.16|333.16|335.15|333.15|335.19|333.19|335.09|333.09|13
1723425890000|2024-08-12 01:24:50|335.14|333.14|335.06|333.06|335.17|333.17|335.06|333.06|16
1723425900000|2024-08-12 01:25:00|334.99|332.99|334.91|332.91|335.01|333.01|334.91|332.91|11
1723425910000|2024-08-12 01:25:10|334.93|332.93|334.86|332.86|334.96|332.96|334.81|332.81|10
1723425920000|2024-08-12 01:25:20|334.89|332.89|334.7|332.7|334.91|332.91|334.7|332.7|16
1723425930000|2024-08-12 01:25:30|334.68|332.68|334.68|332.68|334.71|332.71|334.67|332.67|11
1723425940000|2024-08-12 01:25:40|334.69|332.69|334.69|332.69|334.82|332.82|334.63|332.63|18
1723425950000|2024-08-12 01:25:50|334.68|332.68|334.69|332.69|334.71|332.71|334.68|332.68|4
1723425960000|2024-08-12 01:26:00|334.72|332.72|334.68|332.68|334.72|332.72|334.64|332.64|10
1723425970000|2024-08-12 01:26:10|334.69|332.69|334.57|332.57|334.72|332.72|334.57|332.57|14
1723425980000|2024-08-12 01:26:20|334.59|332.59|334.58|332.58|334.59|332.59|334.57|332.57|4
1723425990000|2024-08-12 01:26:30|334.57|332.57|334.35|332.35|334.57|332.57|334.31|332.31|18
1723426000000|2024-08-12 01:26:40|334.34|332.34|334.23|332.23|334.35|332.35|334.23|332.23|15
1723426010000|2024-08-12 01:26:50|334.26|332.26|334.34|332.34|334.34|332.34|334.23|332.23|9
1723426020000|2024-08-12 01:27:00|334.33|332.33|334.42|332.42|334.42|332.42|334.33|332.33|8
1723426030000|2024-08-12 01:27:10|334.4|332.4|334.35|332.35|334.4|332.4|334.26|332.26|12
1723426040000|2024-08-12 01:27:20|334.33|332.33|334.32|332.32|334.39|332.39|334.31|332.31|10
1723426050000|2024-08-12 01:27:30|334.34|332.34|334.54|332.54|334.54|332.54|334.33|332.33|19
1723426060000|2024-08-12 01:27:40|334.57|332.57|334.32|332.32|334.57|332.57|334.31|332.31|15
1723426070000|2024-08-12 01:27:50|334.33|332.33|334.18|332.18|334.33|332.33|334.18|332.18|10
1723426080000|2024-08-12 01:28:00|334.21|332.21|334.07|332.07|334.21|332.21|334.06|332.06|12
1723426090000|2024-08-12 01:28:10|334.06|332.06|334.15|332.15|334.16|332.16|334.06|332.06|10
1723426100000|2024-08-12 01:28:20|334.12|332.12|334.04|332.04|334.12|332.12|334.04|332.04|6
1723426110000|2024-08-12 01:28:30|334.05|332.05|334.06|332.06|334.08|332.08|334.02|332.02|8
1723426120000|2024-08-12 01:28:40|334.05|332.05|334.01|332.01|334.05|332.05|333.97|331.97|6
1723426130000|2024-08-12 01:28:50|333.98|331.98|333.97|331.97|333.99|331.99|333.96|331.96|6
1723426140000|2024-08-12 01:29:00|333.96|331.96|333.77|331.77|333.96|331.96|333.71|331.71|13
1723426150000|2024-08-12 01:29:10|333.73|331.73|333.73|331.73|333.77|331.77|333.73|331.73|4
1723426160000|2024-08-12 01:29:20|333.76|331.76|333.77|331.77|333.77|331.77|333.73|331.73|5
1723426170000|2024-08-12 01:29:30|333.79|331.79|333.79|331.79|333.79|331.79|333.78|331.78|3
1723426180000|2024-08-12 01:29:40|333.78|331.78|333.77|331.77|333.8|331.8|333.77|331.77|7
1723426190000|2024-08-12 01:29:50|333.75|331.75|333.7|331.7|333.75|331.75|333.69|331.69|6
1723426200000|2024-08-12 01:30:00|333.73|331.73|333.57|331.57|333.73|331.73|333.46|331.46|14
1723426210000|2024-08-12 01:30:10|333.59|331.59|333.41|331.41|333.66|331.66|333.3|331.3|29
1723426220000|2024-08-12 01:30:20|333.44|331.44|333.73|331.73|333.73|331.73|333.44|331.44|13
1723426230000|2024-08-12 01:30:30|333.72|331.72|333.75|331.75|333.81|331.81|333.71|331.71|21
1723426240000|2024-08-12 01:30:40|333.78|331.78|333.73|331.73|333.78|331.78|333.73|331.73|13
1723426250000|2024-08-12 01:30:50|333.75|331.75|333.75|331.75|333.79|331.79|333.72|331.72|14
1723426260000|2024-08-12 01:31:00|333.72|331.72|333.16|331.16|333.75|331.75|333.13|331.13|27
1723426270000|2024-08-12 01:31:10|333.14|331.14|333.24|331.24|333.25|331.25|333.11|331.11|19
1723426280000|2024-08-12 01:31:20|333.23|331.23|333.24|331.24|333.24|331.24|333.22|331.22|6
1723426290000|2024-08-12 01:31:30|333.22|331.22|333.22|331.22|333.24|331.24|333.21|331.21|12
1723426300000|2024-08-12 01:31:40|333.21|331.21|332.9|330.9|333.21|331.21|332.86|330.86|15
1723426310000|2024-08-12 01:31:50|332.89|330.89|332.86|330.86|332.89|330.89|332.81|330.81|13
1723426320000|2024-08-12 01:32:00|332.91|330.91|333.06|331.06|333.06|331.06|332.76|330.76|21
1723426330000|2024-08-12 01:32:10|333.07|331.07|333.2|331.2|333.24|331.24|333.07|331.07|14
1723426340000|2024-08-12 01:32:20|333.18|331.18|333.18|331.18|333.2|331.2|333.13|331.13|16
1723426350000|2024-08-12 01:32:30|333.17|331.17|333.31|331.31|333.31|331.31|333.15|331.15|16
1723426360000|2024-08-12 01:32:40|333.32|331.32|333.14|331.14|333.33|331.33|333.14|331.14|14
1723426370000|2024-08-12 01:32:50|333.16|331.16|333.33|331.33|333.33|331.33|333.16|331.16|11
1723426380000|2024-08-12 01:33:00|333.34|331.34|333.3|331.3|333.4|331.4|333.3|331.3|15
1723426390000|2024-08-12 01:33:10|333.25|331.25|333.24|331.24|333.28|331.28|333.22|331.22|19
1723426400000|2024-08-12 01:33:20|333.23|331.23|333.2|331.2|333.27|331.27|333.16|331.16|24
1723426410000|2024-08-12 01:33:30|333.19|331.19|333.11|331.11|333.19|331.19|333.09|331.09|10
1723426420000|2024-08-12 01:33:40|333.1|331.1|333.07|331.07|333.1|331.1|333.02|331.02|15
1723426430000|2024-08-12 01:33:50|333.09|331.09|333.05|331.05|333.14|331.14|333.04|331.04|17
1723426440000|2024-08-12 01:34:00|333.04|331.04|332.84|330.84|333.04|331.04|332.84|330.84|14
1723426450000|2024-08-12 01:34:10|332.83|330.83|332.78|330.78|332.87|330.87|332.78|330.78|14
1723426460000|2024-08-12 01:34:20|332.79|330.79|332.78|330.78|332.86|330.86|332.78|330.78|12
1723426470000|2024-08-12 01:34:30|332.77|330.77|332.75|330.75|332.79|330.79|332.74|330.74|15
1723426480000|2024-08-12 01:34:40|332.76|330.76|332.89|330.89|332.89|330.89|332.76|330.76|13
1723426490000|2024-08-12 01:34:50|332.9|330.9|333.17|331.17|333.19|331.19|332.9|330.9|20
1723426500000|2024-08-12 01:35:00|333.18|331.18|333.1|331.1|333.18|331.18|333.03|331.03|22
1723426510000|2024-08-12 01:35:10|333.07|331.07|333.1|331.1|333.1|331.1|332.97|330.97|15
1723426520000|2024-08-12 01:35:20|333.11|331.11|333.19|331.19|333.26|331.26|333.11|331.11|21
1723426530000|2024-08-12 01:35:30|333.18|331.18|333.37|331.37|333.43|331.43|333.17|331.17|14
1723426540000|2024-08-12 01:35:40|333.38|331.38|333.34|331.34|333.44|331.44|333.31|331.31|22
1723426550000|2024-08-12 01:35:50|333.35|331.35|333.38|331.38|333.44|331.44|333.31|331.31|27
1723426560000|2024-08-12 01:36:00|333.37|331.37|333.42|331.42|333.52|331.52|333.33|331.33|23
1723426570000|2024-08-12 01:36:10|333.43|331.43|333.28|331.28|333.44|331.44|333.2|331.2|22
1723426580000|2024-08-12 01:36:20|333.29|331.29|333.54|331.54|333.54|331.54|333.29|331.29|23
1723426590000|2024-08-12 01:36:30|333.53|331.53|333.64|331.64|333.7|331.7|333.5|331.5|17
1723426600000|2024-08-12 01:36:40|333.62|331.62|333.65|331.65|333.78|331.78|333.59|331.59|19
1723426610000|2024-08-12 01:36:50|333.64|331.64|333.63|331.63|333.67|331.67|333.59|331.59|10
1723426620000|2024-08-12 01:37:00|333.65|331.65|333.71|331.71|333.72|331.72|333.57|331.57|23
1723426630000|2024-08-12 01:37:10|333.75|331.75|333.71|331.71|333.75|331.75|333.71|331.71|4
1723426640000|2024-08-12 01:37:20|333.75|331.75|333.68|331.68|333.79|331.79|333.66|331.66|16
1723426650000|2024-08-12 01:37:30|333.69|331.69|333.58|331.58|333.7|331.7|333.58|331.58|9
1723426660000|2024-08-12 01:37:40|333.6|331.6|333.6|331.6|333.6|331.6|333.58|331.58|3
1723426670000|2024-08-12 01:37:50|333.58|331.58|333.4|331.4|333.6|331.6|333.39|331.39|15
1723426680000|2024-08-12 01:38:00|333.36|331.36|333.32|331.32|333.38|331.38|333.26|331.26|18
1723426690000|2024-08-12 01:38:10|333.35|331.35|333.41|331.41|333.41|331.41|333.34|331.34|18
1723426700000|2024-08-12 01:38:20|333.42|331.42|333.36|331.36|333.47|331.47|333.32|331.32|18
1723426710000|2024-08-12 01:38:30|333.35|331.35|333.19|331.19|333.35|331.35|333.17|331.17|19
1723426720000|2024-08-12 01:38:40|333.18|331.18|333.22|331.22|333.22|331.22|333.16|331.16|13
1723426730000|2024-08-12 01:38:50|333.23|331.23|333.47|331.47|333.47|331.47|333.23|331.23|17
1723426740000|2024-08-12 01:39:00|333.46|331.46|333.53|331.53|333.55|331.55|333.46|331.46|16
1723426750000|2024-08-12 01:39:10|333.55|331.55|333.54|331.54|333.56|331.56|333.53|331.53|10
1723426760000|2024-08-12 01:39:20|333.55|331.55|333.68|331.68|333.72|331.72|333.55|331.55|15
1723426770000|2024-08-12 01:39:30|333.69|331.69|333.69|331.69|333.69|331.69|333.6|331.6|14
1723426780000|2024-08-12 01:39:40|333.68|331.68|333.77|331.77|333.78|331.78|333.64|331.64|14
1723426790000|2024-08-12 01:39:50|333.76|331.76|333.66|331.66|333.76|331.76|333.66|331.66|13
1723426800000|2024-08-12 01:40:00|333.59|331.59|333.71|331.71|333.71|331.71|333.54|331.54|22
1723426810000|2024-08-12 01:40:10|333.72|331.72|333.74|331.74|333.78|331.78|333.71|331.71|15
1723426820000|2024-08-12 01:40:20|333.77|331.77|333.76|331.76|333.79|331.79|333.71|331.71|30
1723426830000|2024-08-12 01:40:30|333.75|331.75|333.91|331.91|333.98|331.98|333.73|331.73|18
1723426840000|2024-08-12 01:40:40|333.93|331.93|333.81|331.81|333.95|331.95|333.81|331.81|19
1723426850000|2024-08-12 01:40:50|333.8|331.8|333.52|331.52|333.8|331.8|333.52|331.52|13
1723426860000|2024-08-12 01:41:00|333.54|331.54|333.48|331.48|333.54|331.54|333.48|331.48|11
1723426870000|2024-08-12 01:41:10|333.51|331.51|333.41|331.41|333.51|331.51|333.36|331.36|13
1723426880000|2024-08-12 01:41:20|333.4|331.4|333.43|331.43|333.44|331.44|333.37|331.37|14
1723426890000|2024-08-12 01:41:30|333.44|331.44|333.67|331.67|333.67|331.67|333.44|331.44|16
1723426900000|2024-08-12 01:41:40|333.66|331.66|333.66|331.66|333.66|331.66|333.57|331.57|18
1723426910000|2024-08-12 01:41:50|333.65|331.65|333.88|331.88|333.88|331.88|333.65|331.65|15
1723426920000|2024-08-12 01:42:00|333.89|331.89|333.84|331.84|334.02|332.02|333.84|331.84|29
1723426930000|2024-08-12 01:42:10|333.83|331.83|333.83|331.83|333.84|331.84|333.81|331.81|14
1723426940000|2024-08-12 01:42:20|333.82|331.82|333.87|331.87|333.89|331.89|333.79|331.79|18
1723426950000|2024-08-12 01:42:30|333.86|331.86|334.3|332.3|334.32|332.32|333.86|331.86|24
1723426960000|2024-08-12 01:42:40|334.29|332.29|334.26|332.26|334.29|332.29|334.21|332.21|20
1723426970000|2024-08-12 01:42:50|334.27|332.27|334.37|332.37|334.4|332.4|334.26|332.26|14
1723426980000|2024-08-12 01:43:00|334.36|332.36|334.39|332.39|334.43|332.43|334.32|332.32|22
1723426990000|2024-08-12 01:43:10|334.38|332.38|334.3|332.3|334.38|332.38|334.3|332.3|17
1723427000000|2024-08-12 01:43:20|334.29|332.29|334.33|332.33|334.38|332.38|334.29|332.29|20
1723427010000|2024-08-12 01:43:30|334.35|332.35|334.31|332.31|334.35|332.35|334.28|332.28|16
1723427020000|2024-08-12 01:43:40|334.3|332.3|334.13|332.13|334.3|332.3|334.13|332.13|12
1723427030000|2024-08-12 01:43:50|334.12|332.12|333.99|331.99|334.13|332.13|333.98|331.98|9
1723427040000|2024-08-12 01:44:00|333.95|331.95|334.09|332.09|334.09|332.09|333.83|331.83|16
1723427050000|2024-08-12 01:44:10|334.08|332.08|334.03|332.03|334.08|332.08|334.03|332.03|6
1723427060000|2024-08-12 01:44:20|334.06|332.06|334.03|332.03|334.06|332.06|334.03|332.03|6
1723427070000|2024-08-12 01:44:30|333.99|331.99|334.01|332.01|334.02|332.02|333.99|331.99|15
1723427080000|2024-08-12 01:44:40|334.02|332.02|333.98|331.98|334.05|332.05|333.98|331.98|16
1723427090000|2024-08-12 01:44:50|333.99|331.99|333.95|331.95|334.01|332.01|333.95|331.95|9
1723427100000|2024-08-12 01:45:00|333.93|331.93|333.93|331.93|333.93|331.93|333.93|331.93|1
1723427110000|2024-08-12 01:45:10|333.96|331.96|334.06|332.06|334.07|332.07|333.96|331.96|18
1723427120000|2024-08-12 01:45:20|334.05|332.05|333.98|331.98|334.06|332.06|333.98|331.98|13
1723427130000|2024-08-12 01:45:30|333.92|331.92|333.79|331.79|333.92|331.92|333.79|331.79|10
1723427140000|2024-08-12 01:45:40|333.8|331.8|333.75|331.75|333.8|331.8|333.75|331.75|3
1723427150000|2024-08-12 01:45:50|333.74|331.74|333.79|331.79|333.79|331.79|333.73|331.73|19
1723427160000|2024-08-12 01:46:00|333.84|331.84|333.75|331.75|333.84|331.84|333.71|331.71|18
1723427170000|2024-08-12 01:46:10|333.73|331.73|333.73|331.73|333.79|331.79|333.69|331.69|14
1723427180000|2024-08-12 01:46:20|333.75|331.75|333.8|331.8|333.88|331.88|333.74|331.74|20
1723427190000|2024-08-12 01:46:30|333.81|331.81|333.76|331.76|333.87|331.87|333.76|331.76|15
1723427200000|2024-08-12 01:46:40|333.75|331.75|333.7|331.7|333.75|331.75|333.63|331.63|12
1723427210000|2024-08-12 01:46:50|333.75|331.75|334.02|332.02|334.04|332.04|333.75|331.75|16
1723427220000|2024-08-12 01:47:00|334.03|332.03|334.05|332.05|334.13|332.13|334.03|332.03|23
1723427230000|2024-08-12 01:47:10|334.03|332.03|333.91|331.91|334.04|332.04|333.91|331.91|16
1723427240000|2024-08-12 01:47:20|333.92|331.92|333.74|331.74|333.92|331.92|333.74|331.74|13
1723427250000|2024-08-12 01:47:30|333.69|331.69|333.54|331.54|333.69|331.69|333.5|331.5|17
1723427260000|2024-08-12 01:47:40|333.55|331.55|333.73|331.73|333.77|331.77|333.55|331.55|21
1723427270000|2024-08-12 01:47:50|333.72|331.72|333.73|331.73|333.79|331.79|333.7|331.7|20
1723427280000|2024-08-12 01:48:00|333.75|331.75|333.68|331.68|333.77|331.77|333.68|331.68|14
1723427290000|2024-08-12 01:48:10|333.7|331.7|333.71|331.71|333.72|331.72|333.68|331.68|5
1723427300000|2024-08-12 01:48:20|333.69|331.69|333.88|331.88|333.88|331.88|333.69|331.69|16
1723427310000|2024-08-12 01:48:30|333.87|331.87|333.84|331.84|333.88|331.88|333.82|331.82|12
1723427320000|2024-08-12 01:48:40|333.82|331.82|333.79|331.79|333.84|331.84|333.69|331.69|21
1723427330000|2024-08-12 01:48:50|333.8|331.8|333.98|331.98|333.98|331.98|333.79|331.79|11
1723427340000|2024-08-12 01:49:00|333.95|331.95|333.85|331.85|333.96|331.96|333.85|331.85|22
1723427350000|2024-08-12 01:49:10|333.87|331.87|334.03|332.03|334.06|332.06|333.86|331.86|20
1723427360000|2024-08-12 01:49:20|334.02|332.02|334.04|332.04|334.05|332.05|334|332|15
1723427370000|2024-08-12 01:49:30|334.05|332.05|334.02|332.02|334.11|332.11|334|332|16
1723427380000|2024-08-12 01:49:40|334.01|332.01|334.05|332.05|334.06|332.06|334|332|16
1723427390000|2024-08-12 01:49:50|334.04|332.04|334.04|332.04|334.04|332.04|334.02|332.02|9
1723427400000|2024-08-12 01:50:00|334.02|332.02|334.18|332.18|334.18|332.18|333.98|331.98|13
1723427410000|2024-08-12 01:50:10|334.16|332.16|334.14|332.14|334.17|332.17|334.04|332.04|19
1723427420000|2024-08-12 01:50:20|334.18|332.18|334.12|332.12|334.21|332.21|333.98|331.98|15
1723427430000|2024-08-12 01:50:30|334.11|332.11|334.19|332.19|334.22|332.22|334.1|332.1|20
1723427440000|2024-08-12 01:50:40|334.2|332.2|334.43|332.43|334.45|332.45|334.2|332.2|19
1723427450000|2024-08-12 01:50:50|334.39|332.39|334.47|332.47|334.47|332.47|334.39|332.39|10
1723427460000|2024-08-12 01:51:00|334.45|332.45|334.71|332.71|334.71|332.71|334.44|332.44|18
1723427470000|2024-08-12 01:51:10|334.73|332.73|334.98|332.98|334.98|332.98|334.73|332.73|17
1723427480000|2024-08-12 01:51:20|334.99|332.99|335.03|333.03|335.03|333.03|334.99|332.99|13
1723427490000|2024-08-12 01:51:30|335.02|333.02|334.93|332.93|335.08|333.08|334.93|332.93|26
1723427500000|2024-08-12 01:51:40|334.92|332.92|335|333|335.05|333.05|334.92|332.92|18
1723427510000|2024-08-12 01:51:50|334.99|332.99|334.92|332.92|335|333|334.92|332.92|9
1723427520000|2024-08-12 01:52:00|334.86|332.86|334.98|332.98|335|333|334.86|332.86|20
1723427530000|2024-08-12 01:52:10|334.96|332.96|334.93|332.93|334.98|332.98|334.93|332.93|9
1723427540000|2024-08-12 01:52:20|334.95|332.95|334.94|332.94|334.99|332.99|334.93|332.93|16
1723427550000|2024-08-12 01:52:30|334.93|332.93|334.93|332.93|334.93|332.93|334.88|332.88|8
1723427560000|2024-08-12 01:52:40|334.94|332.94|334.92|332.92|334.96|332.96|334.92|332.92|8
1723427570000|2024-08-12 01:52:50|334.91|332.91|334.8|332.8|334.92|332.92|334.79|332.79|11
1723427580000|2024-08-12 01:53:00|334.82|332.82|334.89|332.89|334.91|332.91|334.82|332.82|14
1723427590000|2024-08-12 01:53:10|334.87|332.87|335.05|333.05|335.07|333.07|334.85|332.85|21
1723427600000|2024-08-12 01:53:20|335.06|333.06|335.09|333.09|335.14|333.14|335.06|333.06|11
1723427610000|2024-08-12 01:53:30|335.1|333.1|335.18|333.18|335.18|333.18|335.1|333.1|11
1723427620000|2024-08-12 01:53:40|335.19|333.19|335.23|333.23|335.24|333.24|335.19|333.19|8
1723427630000|2024-08-12 01:53:50|335.22|333.22|335.35|333.35|335.37|333.37|335.2|333.2|19
1723427640000|2024-08-12 01:54:00|335.34|333.34|335.52|333.52|335.53|333.53|335.34|333.34|9
1723427650000|2024-08-12 01:54:10|335.5|333.5|335.49|333.49|335.5|333.5|335.34|333.34|18
1723427660000|2024-08-12 01:54:20|335.48|333.48|335.45|333.45|335.48|333.48|335.45|333.45|5
1723427670000|2024-08-12 01:54:30|335.47|333.47|335.48|333.48|335.5|333.5|335.46|333.46|9
1723427680000|2024-08-12 01:54:40|335.49|333.49|335.49|333.49|335.5|333.5|335.48|333.48|10
1723427690000|2024-08-12 01:54:50|335.5|333.5|335.7|333.7|335.7|333.7|335.47|333.47|13
1723427700000|2024-08-12 01:55:00|335.69|333.69|335.67|333.67|335.7|333.7|335.66|333.66|7
1723427710000|2024-08-12 01:55:10|335.66|333.66|335.62|333.62|335.66|333.66|335.62|333.62|11
1723427720000|2024-08-12 01:55:20|335.61|333.61|335.5|333.5|335.61|333.61|335.5|333.5|3
1723427730000|2024-08-12 01:55:30|335.43|333.43|335.53|333.53|335.55|333.55|335.32|333.32|18
1723427740000|2024-08-12 01:55:40|335.54|333.54|335.72|333.72|335.78|333.78|335.54|333.54|13
1723427750000|2024-08-12 01:55:50|335.75|333.75|335.76|333.76|335.76|333.76|335.74|333.74|6
1723427760000|2024-08-12 01:56:00|335.75|333.75|335.66|333.66|335.76|333.76|335.65|333.65|10
1723427770000|2024-08-12 01:56:10|335.65|333.65|335.72|333.72|335.72|333.72|335.63|333.63|9
1723427780000|2024-08-12 01:56:20|335.71|333.71|335.83|333.83|335.83|333.83|335.71|333.71|5
1723427790000|2024-08-12 01:56:30|335.82|333.82|335.8|333.8|335.82|333.82|335.8|333.8|4
1723427800000|2024-08-12 01:56:40|335.79|333.79|335.79|333.79|335.79|333.79|335.79|333.79|1
1723427810000|2024-08-12 01:56:50|335.75|333.75|335.64|333.64|335.75|333.75|335.63|333.63|6
1723427820000|2024-08-12 01:57:00|335.63|333.63|335.42|333.42|335.63|333.63|335.42|333.42|12
1723427830000|2024-08-12 01:57:10|335.43|333.43|335.39|333.39|335.45|333.45|335.39|333.39|14
1723427840000|2024-08-12 01:57:20|335.4|333.4|335.39|333.39|335.42|333.42|335.39|333.39|3
1723427850000|2024-08-12 01:57:30|335.42|333.42|335.35|333.35|335.42|333.42|335.34|333.34|15
1723427860000|2024-08-12 01:57:40|335.36|333.36|335.29|333.29|335.36|333.36|335.27|333.27|9
1723427870000|2024-08-12 01:57:50|335.3|333.3|335.37|333.37|335.37|333.37|335.3|333.3|15
1723427880000|2024-08-12 01:58:00|335.36|333.36|335.37|333.37|335.37|333.37|335.35|333.35|6
1723427890000|2024-08-12 01:58:10|335.36|333.36|335.37|333.37|335.37|333.37|335.36|333.36|2
1723427900000|2024-08-12 01:58:20|335.41|333.41|335.42|333.42|335.45|333.45|335.4|333.4|7
1723427910000|2024-08-12 01:58:30|335.41|333.41|335.34|333.34|335.41|333.41|335.34|333.34|5
1723427920000|2024-08-12 01:58:40|335.36|333.36|335.35|333.35|335.39|333.39|335.35|333.35|5
1723427930000|2024-08-12 01:58:50|335.34|333.34|335.33|333.33|335.35|333.35|335.33|333.33|6
1723427940000|2024-08-12 01:59:00|335.29|333.29|335.34|333.34|335.36|333.36|335.26|333.26|14
1723427950000|2024-08-12 01:59:10|335.33|333.33|335.34|333.34|335.37|333.37|335.33|333.33|11
1723427960000|2024-08-12 01:59:20|335.35|333.35|335.37|333.37|335.37|333.37|335.34|333.34|4
1723427970000|2024-08-12 01:59:30|335.36|333.36|335.21|333.21|335.36|333.36|335.21|333.21|4
1723427980000|2024-08-12 01:59:40|335.2|333.2|335.21|333.21|335.21|333.21|335.2|333.2|2
1723427990000|2024-08-12 01:59:50|335.2|333.2|335.15|333.15|335.21|333.21|335.15|333.15|6
1723428000000|2024-08-12 02:00:00|335.14|333.14|335.39|333.39|335.39|333.39|335.07|333.07|17
1723428010000|2024-08-12 02:00:10|335.44|333.44|335.2|333.2|335.44|333.44|335.18|333.18|14
1723428020000|2024-08-12 02:00:20|335.21|333.21|335.19|333.19|335.21|333.21|335.18|333.18|9
1723428030000|2024-08-12 02:00:30|335.18|333.18|335.22|333.22|335.23|333.23|335.14|333.14|18
1723428040000|2024-08-12 02:00:40|335.21|333.21|335.35|333.35|335.35|333.35|335.21|333.21|14
1723428050000|2024-08-12 02:00:50|335.37|333.37|335.39|333.39|335.45|333.45|335.34|333.34|28
1723428060000|2024-08-12 02:01:00|335.4|333.4|335.43|333.43|335.57|333.57|335.36|333.36|19
1723428070000|2024-08-12 02:01:10|335.41|333.41|335.49|333.49|335.5|333.5|335.41|333.41|12
1723428080000|2024-08-12 02:01:20|335.48|333.48|335.54|333.54|335.57|333.57|335.47|333.47|19
1723428090000|2024-08-12 02:01:30|335.55|333.55|335.55|333.55|335.63|333.63|335.52|333.52|16
1723428100000|2024-08-12 02:01:40|335.56|333.56|335.55|333.55|335.59|333.59|335.54|333.54|14
1723428110000|2024-08-12 02:01:50|335.58|333.58|335.57|333.57|335.58|333.58|335.57|333.57|2
1723428120000|2024-08-12 02:02:00|335.56|333.56|335.6|333.6|335.66|333.66|335.54|333.54|15
1723428130000|2024-08-12 02:02:10|335.57|333.57|335.45|333.45|335.57|333.57|335.42|333.42|10
1723428140000|2024-08-12 02:02:20|335.44|333.44|335.42|333.42|335.45|333.45|335.42|333.42|18
1723428150000|2024-08-12 02:02:30|335.41|333.41|335.25|333.25|335.41|333.41|335.2|333.2|19
1723428160000|2024-08-12 02:02:40|335.24|333.24|335.25|333.25|335.29|333.29|335.24|333.24|13
1723428170000|2024-08-12 02:02:50|335.24|333.24|335.34|333.34|335.34|333.34|335.24|333.24|10
1723428180000|2024-08-12 02:03:00|335.33|333.33|335.22|333.22|335.37|333.37|335.22|333.22|13
1723428190000|2024-08-12 02:03:10|335.26|333.26|335.12|333.12|335.26|333.26|335.09|333.09|16
1723428200000|2024-08-12 02:03:20|335.11|333.11|335.02|333.02|335.11|333.11|335|333|14
1723428210000|2024-08-12 02:03:30|335.04|333.04|334.68|332.68|335.04|333.04|334.68|332.68|15
1723428220000|2024-08-12 02:03:40|334.67|332.67|334.64|332.64|334.69|332.69|334.64|332.64|9
1723428230000|2024-08-12 02:03:50|334.57|332.57|334.51|332.51|334.57|332.57|334.49|332.49|17
1723428240000|2024-08-12 02:04:00|334.5|332.5|334.26|332.26|334.5|332.5|334.24|332.24|11
1723428250000|2024-08-12 02:04:10|334.24|332.24|334.32|332.32|334.32|332.32|334.19|332.19|15
1723428260000|2024-08-12 02:04:20|334.34|332.34|334.47|332.47|334.5|332.5|334.34|332.34|15
1723428270000|2024-08-12 02:04:30|334.46|332.46|334.41|332.41|334.47|332.47|334.41|332.41|14
1723428280000|2024-08-12 02:04:40|334.43|332.43|334.41|332.41|334.47|332.47|334.41|332.41|9
1723428290000|2024-08-12 02:04:50|334.4|332.4|334.12|332.12|334.4|332.4|334.1|332.1|15
1723428300000|2024-08-12 02:05:00|334.09|332.09|334.07|332.07|334.1|332.1|334.03|332.03|12
1723428310000|2024-08-12 02:05:10|334.08|332.08|334.1|332.1|334.1|332.1|334.01|332.01|17
1723428320000|2024-08-12 02:05:20|334.12|332.12|333.92|331.92|334.12|332.12|333.92|331.92|14
1723428330000|2024-08-12 02:05:30|333.93|331.93|333.81|331.81|333.93|331.93|333.79|331.79|14
1723428340000|2024-08-12 02:05:40|333.8|331.8|333.68|331.68|333.85|331.85|333.65|331.65|14
1723428350000|2024-08-12 02:05:50|333.66|331.66|333.81|331.81|333.85|331.85|333.66|331.66|20
1723428360000|2024-08-12 02:06:00|333.85|331.85|333.98|331.98|334.04|332.04|333.83|331.83|25
1723428370000|2024-08-12 02:06:10|333.99|331.99|334.01|332.01|334.02|332.02|333.98|331.98|18
1723428380000|2024-08-12 02:06:20|334|332|333.91|331.91|334|332|333.91|331.91|13
1723428390000|2024-08-12 02:06:30|333.84|331.84|333.85|331.85|333.93|331.93|333.83|331.83|16
1723428400000|2024-08-12 02:06:40|333.84|331.84|333.73|331.73|333.85|331.85|333.73|331.73|13
1723428410000|2024-08-12 02:06:50|333.75|331.75|333.79|331.79|333.79|331.79|333.73|331.73|16
1723428420000|2024-08-12 02:07:00|333.78|331.78|333.79|331.79|333.85|331.85|333.78|331.78|14
1723428430000|2024-08-12 02:07:10|333.81|331.81|333.85|331.85|333.85|331.85|333.78|331.78|19
1723428440000|2024-08-12 02:07:20|333.83|331.83|333.77|331.77|333.86|331.86|333.77|331.77|9
1723428450000|2024-08-12 02:07:30|333.75|331.75|333.52|331.52|333.75|331.75|333.5|331.5|15
1723428460000|2024-08-12 02:07:40|333.51|331.51|333.43|331.43|333.56|331.56|333.43|331.43|13
1723428470000|2024-08-12 02:07:50|333.46|331.46|333.52|331.52|333.52|331.52|333.34|331.34|16
1723428480000|2024-08-12 02:08:00|333.55|331.55|333.63|331.63|333.64|331.64|333.51|331.51|21
1723428490000|2024-08-12 02:08:10|333.62|331.62|333.62|331.62|333.69|331.69|333.61|331.61|14
1723428500000|2024-08-12 02:08:20|333.65|331.65|333.63|331.63|333.69|331.69|333.61|331.61|18
1723428510000|2024-08-12 02:08:30|333.67|331.67|333.52|331.52|333.69|331.69|333.52|331.52|19
1723428520000|2024-08-12 02:08:40|333.51|331.51|333.49|331.49|333.52|331.52|333.46|331.46|11
1723428530000|2024-08-12 02:08:50|333.5|331.5|333.51|331.51|333.53|331.53|333.49|331.49|15
1723428540000|2024-08-12 02:09:00|333.5|331.5|333.28|331.28|333.5|331.5|333.27|331.27|11
1723428550000|2024-08-12 02:09:10|333.29|331.29|333.3|331.3|333.32|331.32|333.26|331.26|15
1723428560000|2024-08-12 02:09:20|333.29|331.29|333.42|331.42|333.42|331.42|333.29|331.29|11
1723428570000|2024-08-12 02:09:30|333.41|331.41|333.52|331.52|333.52|331.52|333.41|331.41|10
1723428580000|2024-08-12 02:09:40|333.53|331.53|333.55|331.55|333.55|331.55|333.52|331.52|13
1723428590000|2024-08-12 02:09:50|333.54|331.54|333.51|331.51|333.55|331.55|333.5|331.5|15
1723428600000|2024-08-12 02:10:00|333.5|331.5|333.61|331.61|333.69|331.69|333.47|331.47|14
1723428610000|2024-08-12 02:10:10|333.56|331.56|333.55|331.55|333.61|331.61|333.52|331.52|14
1723428620000|2024-08-12 02:10:20|333.51|331.51|333.64|331.64|333.64|331.64|333.51|331.51|13
1723428630000|2024-08-12 02:10:30|333.65|331.65|333.66|331.66|333.76|331.76|333.62|331.62|17
1723428640000|2024-08-12 02:10:40|333.64|331.64|333.57|331.57|333.68|331.68|333.57|331.57|8
1723428650000|2024-08-12 02:10:50|333.56|331.56|333.57|331.57|333.57|331.57|333.52|331.52|11
1723428660000|2024-08-12 02:11:00|333.56|331.56|333.86|331.86|333.86|331.86|333.56|331.56|20
1723428670000|2024-08-12 02:11:10|333.85|331.85|333.8|331.8|333.86|331.86|333.79|331.79|9
1723428680000|2024-08-12 02:11:20|333.79|331.79|333.83|331.83|333.83|331.83|333.78|331.78|13
1723428690000|2024-08-12 02:11:30|333.87|331.87|333.84|331.84|333.87|331.87|333.82|331.82|10
1723428700000|2024-08-12 02:11:40|333.83|331.83|334.05|332.05|334.05|332.05|333.83|331.83|11
1723428710000|2024-08-12 02:11:50|334.03|332.03|334.09|332.09|334.14|332.14|334.03|332.03|15
1723428720000|2024-08-12 02:12:00|334.1|332.1|334.38|332.38|334.38|332.38|334.1|332.1|14
1723428730000|2024-08-12 02:12:10|334.4|332.4|334.41|332.41|334.41|332.41|334.35|332.35|11
1723428740000|2024-08-12 02:12:20|334.4|332.4|334.4|332.4|334.41|332.41|334.4|332.4|7
1723428750000|2024-08-12 02:12:30|334.41|332.41|334.39|332.39|334.41|332.41|334.35|332.35|8
1723428760000|2024-08-12 02:12:40|334.4|332.4|334.29|332.29|334.4|332.4|334.28|332.28|17
1723428770000|2024-08-12 02:12:50|334.28|332.28|334.22|332.22|334.28|332.28|334.2|332.2|11
1723428780000|2024-08-12 02:13:00|334.2|332.2|334.38|332.38|334.39|332.39|334.2|332.2|12
1723428790000|2024-08-12 02:13:10|334.41|332.41|334.36|332.36|334.47|332.47|334.36|332.36|17
1723428800000|2024-08-12 02:13:20|334.37|332.37|334.41|332.41|334.42|332.42|334.37|332.37|9
1723428810000|2024-08-12 02:13:30|334.42|332.42|334.49|332.49|334.49|332.49|334.41|332.41|14
1723428820000|2024-08-12 02:13:40|334.47|332.47|334.41|332.41|334.49|332.49|334.41|332.41|14
1723428830000|2024-08-12 02:13:50|334.44|332.44|334.62|332.62|334.62|332.62|334.44|332.44|15
1723428840000|2024-08-12 02:14:00|334.66|332.66|334.84|332.84|334.84|332.84|334.66|332.66|18
1723428850000|2024-08-12 02:14:10|334.9|332.9|334.96|332.96|334.98|332.98|334.88|332.88|17
1723428860000|2024-08-12 02:14:20|334.97|332.97|334.93|332.93|334.97|332.97|334.93|332.93|6
1723428870000|2024-08-12 02:14:30|334.91|332.91|335.03|333.03|335.07|333.07|334.91|332.91|16
1723428880000|2024-08-12 02:14:40|335.02|333.02|335.08|333.08|335.15|333.15|335|333|10
1723428890000|2024-08-12 02:14:50|335.1|333.1|335.12|333.12|335.15|333.15|335.1|333.1|14
1723428900000|2024-08-12 02:15:00|335.15|333.15|335.16|333.16|335.18|333.18|335.11|333.11|13
1723428910000|2024-08-12 02:15:10|335.18|333.18|335.14|333.14|335.19|333.19|335.14|333.14|13
1723428920000|2024-08-12 02:15:20|335.17|333.17|335.24|333.24|335.25|333.25|335.17|333.17|12
1723428930000|2024-08-12 02:15:30|335.25|333.25|334.87|332.87|335.25|333.25|334.87|332.87|17
1723428940000|2024-08-12 02:15:40|334.84|332.84|334.71|332.71|334.84|332.84|334.58|332.58|19
1723428950000|2024-08-12 02:15:50|334.73|332.73|334.65|332.65|334.73|332.73|334.62|332.62|13
1723428960000|2024-08-12 02:16:00|334.67|332.67|334.55|332.55|334.67|332.67|334.48|332.48|15
1723428970000|2024-08-12 02:16:10|334.56|332.56|334.5|332.5|334.56|332.56|334.46|332.46|20
1723428980000|2024-08-12 02:16:20|334.48|332.48|334.62|332.62|334.63|332.63|334.47|332.47|16
1723428990000|2024-08-12 02:16:30|334.63|332.63|334.75|332.75|334.75|332.75|334.5|332.5|20
1723429000000|2024-08-12 02:16:40|334.77|332.77|334.64|332.64|334.77|332.77|334.64|332.64|8
1723429010000|2024-08-12 02:16:50|334.57|332.57|334.42|332.42|334.57|332.57|334.42|332.42|19
1723429020000|2024-08-12 02:17:00|334.45|332.45|334.51|332.51|334.51|332.51|334.42|332.42|12
1723429030000|2024-08-12 02:17:10|334.52|332.52|334.58|332.58|334.58|332.58|334.52|332.52|5
1723429040000|2024-08-12 02:17:20|334.66|332.66|334.71|332.71|334.74|332.74|334.66|332.66|12
1723429050000|2024-08-12 02:17:30|334.69|332.69|334.73|332.73|334.77|332.77|334.69|332.69|6
1723429060000|2024-08-12 02:17:40|334.67|332.67|334.72|332.72|334.77|332.77|334.59|332.59|20
1723429070000|2024-08-12 02:17:50|334.66|332.66|334.57|332.57|334.66|332.66|334.54|332.54|15
1723429080000|2024-08-12 02:18:00|334.58|332.58|334.71|332.71|334.72|332.72|334.58|332.58|13
1723429090000|2024-08-12 02:18:10|334.73|332.73|334.65|332.65|334.76|332.76|334.64|332.64|19
1723429100000|2024-08-12 02:18:20|334.64|332.64|334.42|332.42|334.64|332.64|334.41|332.41|14
1723429110000|2024-08-12 02:18:30|334.41|332.41|334.34|332.34|334.41|332.41|334.31|332.31|13
1723429120000|2024-08-12 02:18:40|334.35|332.35|334.37|332.37|334.4|332.4|334.31|332.31|14
1723429130000|2024-08-12 02:18:50|334.38|332.38|334.45|332.45|334.49|332.49|334.38|332.38|15
1723429140000|2024-08-12 02:19:00|334.44|332.44|334.68|332.68|334.68|332.68|334.44|332.44|21
1723429150000|2024-08-12 02:19:10|334.73|332.73|334.67|332.67|334.73|332.73|334.67|332.67|11
1723429160000|2024-08-12 02:19:20|334.65|332.65|334.72|332.72|334.73|332.73|334.65|332.65|15
1723429170000|2024-08-12 02:19:30|334.71|332.71|334.71|332.71|334.75|332.75|334.7|332.7|13
1723429180000|2024-08-12 02:19:40|334.73|332.73|334.62|332.62|334.73|332.73|334.62|332.62|9
1723429190000|2024-08-12 02:19:50|334.64|332.64|334.8|332.8|334.8|332.8|334.62|332.62|19
1723429200000|2024-08-12 02:20:00|334.81|332.81|334.71|332.71|334.82|332.82|334.71|332.71|15
1723429210000|2024-08-12 02:20:10|334.76|332.76|334.98|332.98|335.01|333.01|334.75|332.75|21
1723429220000|2024-08-12 02:20:20|334.99|332.99|334.97|332.97|335.01|333.01|334.97|332.97|12
1723429230000|2024-08-12 02:20:30|334.94|332.94|334.85|332.85|334.94|332.94|334.85|332.85|7
1723429240000|2024-08-12 02:20:40|334.89|332.89|334.94|332.94|334.98|332.98|334.89|332.89|11
1723429250000|2024-08-12 02:20:50|334.96|332.96|334.9|332.9|334.96|332.96|334.9|332.9|10
1723429260000|2024-08-12 02:21:00|334.85|332.85|334.83|332.83|334.85|332.85|334.78|332.78|17
1723429270000|2024-08-12 02:21:10|334.85|332.85|334.69|332.69|334.92|332.92|334.69|332.69|8
1723429280000|2024-08-12 02:21:20|334.72|332.72|334.71|332.71|334.73|332.73|334.71|332.71|6
1723429290000|2024-08-12 02:21:30|334.72|332.72|334.78|332.78|334.78|332.78|334.7|332.7|10
1723429300000|2024-08-12 02:21:40|334.77|332.77|334.81|332.81|334.82|332.82|334.77|332.77|14
1723429310000|2024-08-12 02:21:50|334.83|332.83|334.96|332.96|334.96|332.96|334.83|332.83|5
1723429320000|2024-08-12 02:22:00|334.95|332.95|334.96|332.96|334.96|332.96|334.91|332.91|6
1723429330000|2024-08-12 02:22:10|334.97|332.97|335.01|333.01|335.01|333.01|334.97|332.97|9
1723429340000|2024-08-12 02:22:20|335.02|333.02|335.01|333.01|335.07|333.07|335.01|333.01|10
1723429350000|2024-08-12 02:22:30|335.05|333.05|335.05|333.05|335.05|333.05|335.01|333.01|9
1723429360000|2024-08-12 02:22:40|335.03|333.03|335.05|333.05|335.06|333.06|335.02|333.02|6
1723429370000|2024-08-12 02:22:50|335.03|333.03|335.03|333.03|335.03|333.03|335.01|333.01|5
1723429380000|2024-08-12 02:23:00|334.99|332.99|335.03|333.03|335.03|333.03|334.99|332.99|3
1723429390000|2024-08-12 02:23:10|335.09|333.09|335.13|333.13|335.16|333.16|335.09|333.09|11
1723429400000|2024-08-12 02:23:20|335.16|333.16|335.13|333.13|335.17|333.17|335.13|333.13|8
1723429420000|2024-08-12 02:23:40|335.09|333.09|335.13|333.13|335.13|333.13|335.09|333.09|3
1723429430000|2024-08-12 02:23:50|335.11|333.11|335.11|333.11|335.11|333.11|335.11|333.11|1
1723429440000|2024-08-12 02:24:00|335.14|333.14|335.14|333.14|335.18|333.18|335.14|333.14|11
1723429450000|2024-08-12 02:24:10|335.12|333.12|335.11|333.11|335.12|333.12|335.11|333.11|2
1723429460000|2024-08-12 02:24:20|335.09|333.09|335.1|333.1|335.12|333.12|335.09|333.09|5
1723429470000|2024-08-12 02:24:30|335.11|333.11|335.12|333.12|335.13|333.13|335.11|333.11|5
1723429480000|2024-08-12 02:24:40|335.13|333.13|335.1|333.1|335.13|333.13|335.1|333.1|4
1723429490000|2024-08-12 02:24:50|335.01|333.01|334.69|332.69|335.01|333.01|334.69|332.69|18
1723429500000|2024-08-12 02:25:00|334.7|332.7|334.27|332.27|334.7|332.7|334.25|332.25|20
1723429510000|2024-08-12 02:25:10|334.22|332.22|334.23|332.23|334.25|332.25|334.14|332.14|24
1723429520000|2024-08-12 02:25:20|334.21|332.21|334.05|332.05|334.23|332.23|334.03|332.03|17
1723429530000|2024-08-12 02:25:30|334.04|332.04|334.25|332.25|334.27|332.27|334.01|332.01|20
1723429540000|2024-08-12 02:25:40|334.26|332.26|334.07|332.07|334.26|332.26|334.04|332.04|20
1723429550000|2024-08-12 02:25:50|334.05|332.05|334.08|332.08|334.08|332.08|333.99|331.99|15
1723429560000|2024-08-12 02:26:00|334.13|332.13|334.34|332.34|334.34|332.34|334.13|332.13|19
1723429570000|2024-08-12 02:26:10|334.32|332.32|334.51|332.51|334.51|332.51|334.31|332.31|20
1723429580000|2024-08-12 02:26:20|334.53|332.53|334.5|332.5|334.54|332.54|334.48|332.48|21
1723429590000|2024-08-12 02:26:30|334.45|332.45|334.49|332.49|334.49|332.49|334.4|332.4|16
1723429600000|2024-08-12 02:26:40|334.47|332.47|334.62|332.62|334.62|332.62|334.47|332.47|13
1723429610000|2024-08-12 02:26:50|334.61|332.61|334.6|332.6|334.62|332.62|334.55|332.55|17
1723429620000|2024-08-12 02:27:00|334.61|332.61|334.34|332.34|334.63|332.63|334.33|332.33|21
1723429630000|2024-08-12 02:27:10|334.33|332.33|334.39|332.39|334.42|332.42|334.33|332.33|15
1723429640000|2024-08-12 02:27:20|334.4|332.4|334.37|332.37|334.4|332.4|334.33|332.33|11
1723429650000|2024-08-12 02:27:30|334.39|332.39|334.53|332.53|334.53|332.53|334.36|332.36|14
1723429660000|2024-08-12 02:27:40|334.54|332.54|334.5|332.5|334.55|332.55|334.5|332.5|15
1723429670000|2024-08-12 02:27:50|334.51|332.51|334.66|332.66|334.67|332.67|334.5|332.5|12
1723429680000|2024-08-12 02:28:00|334.69|332.69|334.65|332.65|334.74|332.74|334.6|332.6|22
1723429690000|2024-08-12 02:28:10|334.66|332.66|334.73|332.73|334.73|332.73|334.64|332.64|16
1723429700000|2024-08-12 02:28:20|334.74|332.74|334.86|332.86|334.89|332.89|334.74|332.74|12
1723429710000|2024-08-12 02:28:30|334.87|332.87|334.89|332.89|334.9|332.9|334.87|332.87|10
1723429720000|2024-08-12 02:28:40|334.88|332.88|334.68|332.68|334.88|332.88|334.67|332.67|8
1723429730000|2024-08-12 02:28:50|334.69|332.69|334.69|332.69|334.71|332.71|334.67|332.67|13
1723429740000|2024-08-12 02:29:00|334.68|332.68|334.67|332.67|334.69|332.69|334.64|332.64|9
1723429750000|2024-08-12 02:29:10|334.68|332.68|334.72|332.72|334.73|332.73|334.67|332.67|9
1723429760000|2024-08-12 02:29:20|334.73|332.73|334.71|332.71|334.75|332.75|334.69|332.69|12
1723429770000|2024-08-12 02:29:30|334.67|332.67|334.57|332.57|334.68|332.68|334.55|332.55|12
1723429780000|2024-08-12 02:29:40|334.56|332.56|334.53|332.53|334.56|332.56|334.53|332.53|8
1723429790000|2024-08-12 02:29:50|334.52|332.52|334.51|332.51|334.52|332.52|334.51|332.51|4
1723429800000|2024-08-12 02:30:00|334.52|332.52|334.57|332.57|334.57|332.57|334.48|332.48|19
1723429810000|2024-08-12 02:30:10|334.55|332.55|334.61|332.61|334.65|332.65|334.51|332.51|16
1723429820000|2024-08-12 02:30:20|334.66|332.66|334.6|332.6|334.66|332.66|334.56|332.56|9
1723429830000|2024-08-12 02:30:30|334.59|332.59|334.67|332.67|334.72|332.72|334.59|332.59|13
1723429840000|2024-08-12 02:30:40|334.68|332.68|334.63|332.63|334.68|332.68|334.61|332.61|12
1723429850000|2024-08-12 02:30:50|334.64|332.64|334.74|332.74|334.74|332.74|334.64|332.64|14
1723429860000|2024-08-12 02:31:00|334.73|332.73|334.4|332.4|334.74|332.74|334.4|332.4|20
1723429870000|2024-08-12 02:31:10|334.37|332.37|334.48|332.48|334.48|332.48|334.37|332.37|20
1723429880000|2024-08-12 02:31:20|334.49|332.49|334.5|332.5|334.52|332.52|334.49|332.49|15
1723429890000|2024-08-12 02:31:30|334.48|332.48|334.46|332.46|334.48|332.48|334.34|332.34|17
1723429900000|2024-08-12 02:31:40|334.45|332.45|334.39|332.39|334.46|332.46|334.32|332.32|19
1723429910000|2024-08-12 02:31:50|334.38|332.38|334.49|332.49|334.51|332.51|334.33|332.33|15
1723429920000|2024-08-12 02:32:00|334.47|332.47|334.49|332.49|334.51|332.51|334.4|332.4|20
1723429930000|2024-08-12 02:32:10|334.51|332.51|334.77|332.77|334.78|332.78|334.51|332.51|23
1723429940000|2024-08-12 02:32:20|334.78|332.78|334.67|332.67|334.78|332.78|334.64|332.64|17
1723429950000|2024-08-12 02:32:30|334.66|332.66|334.65|332.65|334.67|332.67|334.62|332.62|12
1723429960000|2024-08-12 02:32:40|334.66|332.66|334.62|332.62|334.71|332.71|334.62|332.62|10
1723429970000|2024-08-12 02:32:50|334.61|332.61|334.57|332.57|334.61|332.61|334.54|332.54|18
1723429980000|2024-08-12 02:33:00|334.6|332.6|334.69|332.69|334.69|332.69|334.59|332.59|12
1723429990000|2024-08-12 02:33:10|334.71|332.71|334.68|332.68|334.75|332.75|334.68|332.68|14
1723430000000|2024-08-12 02:33:20|334.69|332.69|334.74|332.74|334.79|332.79|334.69|332.69|8
1723430010000|2024-08-12 02:33:30|334.77|332.77|334.75|332.75|334.77|332.77|334.73|332.73|9
1723430020000|2024-08-12 02:33:40|334.77|332.77|334.8|332.8|334.82|332.82|334.77|332.77|8
1723430030000|2024-08-12 02:33:50|334.79|332.79|334.73|332.73|334.82|332.82|334.73|332.73|11
1723430040000|2024-08-12 02:34:00|334.76|332.76|334.86|332.86|334.86|332.86|334.74|332.74|12
1723430050000|2024-08-12 02:34:10|334.84|332.84|334.74|332.74|334.86|332.86|334.69|332.69|20
1723430060000|2024-08-12 02:34:20|334.72|332.72|334.68|332.68|334.76|332.76|334.67|332.67|13
1723430070000|2024-08-12 02:34:30|334.67|332.67|334.41|332.41|334.67|332.67|334.39|332.39|16
1723430080000|2024-08-12 02:34:40|334.42|332.42|334.32|332.32|334.42|332.42|334.32|332.32|6
1723430090000|2024-08-12 02:34:50|334.27|332.27|334.18|332.18|334.28|332.28|334.17|332.17|17
1723430100000|2024-08-12 02:35:00|334.17|332.17|334.04|332.04|334.17|332.17|334.04|332.04|19
1723430110000|2024-08-12 02:35:10|334.05|332.05|334.2|332.2|334.25|332.25|334.04|332.04|22
1723430120000|2024-08-12 02:35:20|334.18|332.18|334.25|332.25|334.25|332.25|334.16|332.16|18
1723430130000|2024-08-12 02:35:30|334.29|332.29|334.54|332.54|334.56|332.56|334.29|332.29|18
1723430140000|2024-08-12 02:35:40|334.53|332.53|334.59|332.59|334.64|332.64|334.5|332.5|21
1723430150000|2024-08-12 02:35:50|334.58|332.58|334.63|332.63|334.63|332.63|334.58|332.58|7
1723430160000|2024-08-12 02:36:00|334.64|332.64|334.62|332.62|334.64|332.64|334.61|332.61|6
1723430170000|2024-08-12 02:36:10|334.64|332.64|334.62|332.62|334.65|332.65|334.62|332.62|7
1723430180000|2024-08-12 02:36:20|334.6|332.6|334.54|332.54|334.63|332.63|334.49|332.49|14
1723430190000|2024-08-12 02:36:30|334.53|332.53|334.51|332.51|334.53|332.53|334.49|332.49|12
1723430200000|2024-08-12 02:36:40|334.52|332.52|334.58|332.58|334.58|332.58|334.5|332.5|8
1723430210000|2024-08-12 02:36:50|334.6|332.6|334.71|332.71|334.74|332.74|334.6|332.6|16
1723430220000|2024-08-12 02:37:00|334.7|332.7|334.64|332.64|334.71|332.71|334.57|332.57|22
1723430230000|2024-08-12 02:37:10|334.63|332.63|334.57|332.57|334.66|332.66|334.55|332.55|21
1723430240000|2024-08-12 02:37:20|334.55|332.55|334.62|332.62|334.64|332.64|334.53|332.53|13
1723430250000|2024-08-12 02:37:30|334.6|332.6|334.63|332.63|334.65|332.65|334.6|332.6|13
1723430260000|2024-08-12 02:37:40|334.62|332.62|334.61|332.61|334.62|332.62|334.6|332.6|7
1723430270000|2024-08-12 02:37:50|334.62|332.62|334.7|332.7|334.7|332.7|334.58|332.58|14
1723430280000|2024-08-12 02:38:00|334.71|332.71|334.7|332.7|334.73|332.73|334.68|332.68|18
1723430290000|2024-08-12 02:38:10|334.71|332.71|334.82|332.82|334.85|332.85|334.71|332.71|10
1723430300000|2024-08-12 02:38:20|334.84|332.84|334.91|332.91|334.91|332.91|334.82|332.82|4
1723430310000|2024-08-12 02:38:30|334.89|332.89|334.9|332.9|334.9|332.9|334.89|332.89|8
1723430320000|2024-08-12 02:38:40|334.91|332.91|334.9|332.9|334.91|332.91|334.76|332.76|17
1723430330000|2024-08-12 02:38:50|334.93|332.93|335.01|333.01|335.01|333.01|334.9|332.9|16
1723430340000|2024-08-12 02:39:00|335|333|335.01|333.01|335.08|333.08|335|333|11
1723430350000|2024-08-12 02:39:10|335.05|333.05|335.03|333.03|335.05|333.05|335.03|333.03|5
1723430360000|2024-08-12 02:39:20|335.04|333.04|335|333|335.04|333.04|334.98|332.98|7
1723430370000|2024-08-12 02:39:30|335.01|333.01|335.08|333.08|335.08|333.08|335.01|333.01|6
1723430380000|2024-08-12 02:39:40|335.09|333.09|335.09|333.09|335.09|333.09|335.08|333.08|3
1723430390000|2024-08-12 02:39:50|335.07|333.07|335.04|333.04|335.07|333.07|335.03|333.03|4
1723430400000|2024-08-12 02:40:00|335.02|333.02|335.04|333.04|335.05|333.05|335|333|10
1723430420000|2024-08-12 02:40:20|335.02|333.02|334.8|332.8|335.02|333.02|334.8|332.8|7
1723430430000|2024-08-12 02:40:30|334.79|332.79|334.8|332.8|334.86|332.86|334.79|332.79|15
1723430440000|2024-08-12 02:40:40|334.79|332.79|334.76|332.76|334.79|332.79|334.72|332.72|11
1723430450000|2024-08-12 02:40:50|334.73|332.73|334.76|332.76|334.76|332.76|334.62|332.62|17
1723430460000|2024-08-12 02:41:00|334.85|332.85|334.95|332.95|334.95|332.95|334.75|332.75|16
1723430470000|2024-08-12 02:41:10|334.91|332.91|334.86|332.86|334.94|332.94|334.86|332.86|19
1723430480000|2024-08-12 02:41:20|334.85|332.85|334.76|332.76|334.85|332.85|334.74|332.74|5
1723430490000|2024-08-12 02:41:30|334.77|332.77|334.88|332.88|334.9|332.9|334.77|332.77|12
1723430500000|2024-08-12 02:41:40|334.9|332.9|334.89|332.89|334.9|332.9|334.84|332.84|7
1723430510000|2024-08-12 02:41:50|334.9|332.9|334.99|332.99|334.99|332.99|334.9|332.9|4
1723430520000|2024-08-12 02:42:00|335|333|334.96|332.96|335.06|333.06|334.96|332.96|14
1723430530000|2024-08-12 02:42:10|334.95|332.95|335.02|333.02|335.03|333.03|334.94|332.94|13
1723430540000|2024-08-12 02:42:20|335.03|333.03|334.97|332.97|335.04|333.04|334.95|332.95|8
1723430550000|2024-08-12 02:42:30|335|333|335.04|333.04|335.04|333.04|334.97|332.97|9
1723430560000|2024-08-12 02:42:40|334.99|332.99|334.87|332.87|334.99|332.99|334.87|332.87|6
1723430570000|2024-08-12 02:42:50|334.86|332.86|334.86|332.86|334.87|332.87|334.86|332.86|7
1723430580000|2024-08-12 02:43:00|334.85|332.85|334.83|332.83|334.85|332.85|334.83|332.83|6
1723430590000|2024-08-12 02:43:10|334.85|332.85|334.86|332.86|334.86|332.86|334.83|332.83|4
1723430600000|2024-08-12 02:43:20|334.85|332.85|334.64|332.64|334.85|332.85|334.61|332.61|15
1723430610000|2024-08-12 02:43:30|334.65|332.65|334.84|332.84|334.84|332.84|334.65|332.65|17
1723430620000|2024-08-12 02:43:40|334.85|332.85|335.19|333.19|335.19|333.19|334.85|332.85|20
1723430630000|2024-08-12 02:43:50|335.2|333.2|335.3|333.3|335.32|333.32|335.2|333.2|13
1723430640000|2024-08-12 02:44:00|335.29|333.29|335.26|333.26|335.29|333.29|335.18|333.18|17
1723430650000|2024-08-12 02:44:10|335.27|333.27|335.35|333.35|335.37|333.37|335.27|333.27|26
1723430660000|2024-08-12 02:44:20|335.36|333.36|335.31|333.31|335.43|333.43|335.27|333.27|17
1723430670000|2024-08-12 02:44:30|335.32|333.32|335.32|333.32|335.36|333.36|335.32|333.32|12
1723430680000|2024-08-12 02:44:40|335.33|333.33|335.43|333.43|335.43|333.43|335.32|333.32|12
1723430690000|2024-08-12 02:44:50|335.42|333.42|335.41|333.41|335.43|333.43|335.41|333.41|6
1723430700000|2024-08-12 02:45:00|335.39|333.39|335.5|333.5|335.5|333.5|335.39|333.39|8
1723430710000|2024-08-12 02:45:10|335.51|333.51|335.48|333.48|335.51|333.51|335.41|333.41|14
1723430720000|2024-08-12 02:45:20|335.5|333.5|335.66|333.66|335.66|333.66|335.5|333.5|15
1723430730000|2024-08-12 02:45:30|335.65|333.65|335.56|333.56|335.66|333.66|335.56|333.56|6
1723430740000|2024-08-12 02:45:40|335.54|333.54|335.4|333.4|335.54|333.54|335.39|333.39|10
1723430750000|2024-08-12 02:45:50|335.39|333.39|335.39|333.39|335.39|333.39|335.39|333.39|1
1723430760000|2024-08-12 02:46:00|335.38|333.38|335.07|333.07|335.38|333.38|335.05|333.05|11
1723430770000|2024-08-12 02:46:10|335.06|333.06|335.12|333.12|335.12|333.12|335.01|333.01|8
1723430780000|2024-08-12 02:46:20|335.14|333.14|335.01|333.01|335.14|333.14|335.01|333.01|9
1723430790000|2024-08-12 02:46:30|335.05|333.05|335.01|333.01|335.12|333.12|335.01|333.01|12
1723430800000|2024-08-12 02:46:40|334.97|332.97|335.02|333.02|335.02|333.02|334.96|332.96|17
1723430810000|2024-08-12 02:46:50|335.06|333.06|335.04|333.04|335.11|333.11|335.04|333.04|11
1723430820000|2024-08-12 02:47:00|335.03|333.03|334.86|332.86|335.03|333.03|334.86|332.86|15
1723430830000|2024-08-12 02:47:10|334.88|332.88|334.97|332.97|335.04|333.04|334.86|332.86|15
1723430840000|2024-08-12 02:47:20|334.98|332.98|335.09|333.09|335.13|333.13|334.86|332.86|19
1723430850000|2024-08-12 02:47:30|335.08|333.08|335.19|333.19|335.23|333.23|335.08|333.08|19
1723430860000|2024-08-12 02:47:40|335.18|333.18|335.23|333.23|335.23|333.23|335.18|333.18|11
1723430870000|2024-08-12 02:47:50|335.24|333.24|335.49|333.49|335.49|333.49|335.24|333.24|24
1723430880000|2024-08-12 02:48:00|335.52|333.52|335.66|333.66|335.67|333.67|335.52|333.52|9
1723430890000|2024-08-12 02:48:10|335.65|333.65|335.72|333.72|335.73|333.73|335.61|333.61|17
1723430900000|2024-08-12 02:48:20|335.71|333.71|335.8|333.8|335.81|333.81|335.71|333.71|14
1723430910000|2024-08-12 02:48:30|335.79|333.79|335.41|333.41|335.79|333.79|335.41|333.41|17
1723430920000|2024-08-12 02:48:40|335.4|333.4|335.52|333.52|335.52|333.52|335.4|333.4|14
1723430930000|2024-08-12 02:48:50|335.51|333.51|335.49|333.49|335.51|333.51|335.47|333.47|7
1723430940000|2024-08-12 02:49:00|335.48|333.48|335.33|333.33|335.49|333.49|335.32|333.32|15
1723430950000|2024-08-12 02:49:10|335.32|333.32|335.32|333.32|335.34|333.34|335.32|333.32|4
1723430960000|2024-08-12 02:49:20|335.26|333.26|335.21|333.21|335.26|333.26|335.21|333.21|3
1723430970000|2024-08-12 02:49:30|335.24|333.24|335.03|333.03|335.24|333.24|334.99|332.99|15
1723430980000|2024-08-12 02:49:40|335.02|333.02|335.15|333.15|335.17|333.17|335.02|333.02|15
1723430990000|2024-08-12 02:49:50|335.16|333.16|335.07|333.07|335.24|333.24|335.07|333.07|17
1723431000000|2024-08-12 02:50:00|335.08|333.08|334.97|332.97|335.08|333.08|334.97|332.97|10
1723431010000|2024-08-12 02:50:10|334.96|332.96|334.79|332.79|334.97|332.97|334.77|332.77|14
1723431020000|2024-08-12 02:50:20|334.78|332.78|334.65|332.65|334.79|332.79|334.63|332.63|11
1723431030000|2024-08-12 02:50:30|334.7|332.7|334.84|332.84|334.84|332.84|334.68|332.68|27
1723431040000|2024-08-12 02:50:40|334.82|332.82|334.94|332.94|334.94|332.94|334.82|332.82|11
1723431050000|2024-08-12 02:50:50|334.91|332.91|334.92|332.92|334.94|332.94|334.89|332.89|11
1723431060000|2024-08-12 02:51:00|334.91|332.91|334.94|332.94|334.94|332.94|334.83|332.83|16
1723431070000|2024-08-12 02:51:10|334.95|332.95|335.07|333.07|335.1|333.1|334.95|332.95|16
1723431080000|2024-08-12 02:51:20|335.08|333.08|335.11|333.11|335.11|333.11|335.05|333.05|19
1723431090000|2024-08-12 02:51:30|335.08|333.08|335.2|333.2|335.24|333.24|335.08|333.08|11
1723431100000|2024-08-12 02:51:40|335.24|333.24|335.38|333.38|335.38|333.38|335.23|333.23|13
1723431110000|2024-08-12 02:51:50|335.39|333.39|335.13|333.13|335.4|333.4|335.13|333.13|10
1723431120000|2024-08-12 02:52:00|335.15|333.15|335.21|333.21|335.22|333.22|335.13|333.13|23
1723431130000|2024-08-12 02:52:10|335.22|333.22|335.28|333.28|335.38|333.38|335.18|333.18|22
1723431140000|2024-08-12 02:52:20|335.26|333.26|335.29|333.29|335.3|333.3|335.26|333.26|12
1723431150000|2024-08-12 02:52:30|335.3|333.3|335.26|333.26|335.37|333.37|335.26|333.26|17
1723431160000|2024-08-12 02:52:40|335.28|333.28|335.28|333.28|335.3|333.3|335.26|333.26|6
1723431170000|2024-08-12 02:52:50|335.27|333.27|335.12|333.12|335.27|333.27|335.1|333.1|12
1723431180000|2024-08-12 02:53:00|335.11|333.11|335.18|333.18|335.18|333.18|335.11|333.11|7
1723431190000|2024-08-12 02:53:10|335.16|333.16|335.21|333.21|335.23|333.23|335.13|333.13|17
1723431200000|2024-08-12 02:53:20|335.2|333.2|335.27|333.27|335.38|333.38|335.2|333.2|22
1723431210000|2024-08-12 02:53:30|335.26|333.26|335.25|333.25|335.26|333.26|335.18|333.18|15
1723431220000|2024-08-12 02:53:40|335.21|333.21|335.25|333.25|335.25|333.25|335.21|333.21|7
1723431230000|2024-08-12 02:53:50|335.27|333.27|335.21|333.21|335.28|333.28|335.19|333.19|12
1723431240000|2024-08-12 02:54:00|335.2|333.2|335.21|333.21|335.21|333.21|335.15|333.15|14
1723431250000|2024-08-12 02:54:10|335.2|333.2|335.09|333.09|335.2|333.2|335.09|333.09|13
1723431260000|2024-08-12 02:54:20|335.07|333.07|335.01|333.01|335.07|333.07|335|333|14
1723431270000|2024-08-12 02:54:30|335.07|333.07|335.02|333.02|335.07|333.07|335|333|18
1723431280000|2024-08-12 02:54:40|335.03|333.03|335|333|335.05|333.05|335|333|10
1723431290000|2024-08-12 02:54:50|335.01|333.01|335.05|333.05|335.05|333.05|335|333|10
1723431300000|2024-08-12 02:55:00|335.07|333.07|335.09|333.09|335.11|333.11|335.07|333.07|15
1723431310000|2024-08-12 02:55:10|335.04|333.04|334.85|332.85|335.05|333.05|334.85|332.85|10
1723431320000|2024-08-12 02:55:20|334.87|332.87|335.14|333.14|335.22|333.22|334.87|332.87|14
1723431330000|2024-08-12 02:55:30|335.15|333.15|335.07|333.07|335.15|333.15|335.02|333.02|19
1723431340000|2024-08-12 02:55:40|335.08|333.08|335.31|333.31|335.31|333.31|335.08|333.08|15
1723431350000|2024-08-12 02:55:50|335.32|333.32|335.38|333.38|335.39|333.39|335.28|333.28|16
1723431360000|2024-08-12 02:56:00|335.36|333.36|335.51|333.51|335.51|333.51|335.33|333.33|24
1723431370000|2024-08-12 02:56:10|335.52|333.52|335.6|333.6|335.6|333.6|335.51|333.51|16
1723431380000|2024-08-12 02:56:20|335.58|333.58|335.68|333.68|335.7|333.7|335.53|333.53|18
1723431390000|2024-08-12 02:56:30|335.67|333.67|335.79|333.79|335.81|333.81|335.67|333.67|22
1723431400000|2024-08-12 02:56:40|335.8|333.8|335.85|333.85|335.91|333.91|335.8|333.8|21
1723431410000|2024-08-12 02:56:50|335.84|333.84|335.81|333.81|335.84|333.84|335.77|333.77|16
1723431420000|2024-08-12 02:57:00|335.8|333.8|335.84|333.84|335.84|333.84|335.76|333.76|19
1723431430000|2024-08-12 02:57:10|335.85|333.85|335.81|333.81|335.85|333.85|335.67|333.67|21
1723431440000|2024-08-12 02:57:20|335.82|333.82|335.88|333.88|335.89|333.89|335.82|333.82|20
1723431450000|2024-08-12 02:57:30|335.89|333.89|335.97|333.97|335.98|333.98|335.89|333.89|11
1723431460000|2024-08-12 02:57:40|335.98|333.98|335.96|333.96|335.99|333.99|335.94|333.94|16
1723431470000|2024-08-12 02:57:50|335.97|333.97|336|334|336|334|335.95|333.95|11
1723431480000|2024-08-12 02:58:00|335.98|333.98|336|334|336|334|335.98|333.98|3
1723431490000|2024-08-12 02:58:10|336.01|334.01|336.03|334.03|336.03|334.03|336.01|334.01|3
1723431500000|2024-08-12 02:58:20|336|334|335.98|333.98|336|334|335.95|333.95|9
1723431510000|2024-08-12 02:58:30|335.99|333.99|335.96|333.96|335.99|333.99|335.94|333.94|11
1723431520000|2024-08-12 02:58:40|335.97|333.97|335.88|333.88|335.97|333.97|335.84|333.84|10
1723431530000|2024-08-12 02:58:50|335.87|333.87|335.84|333.84|335.87|333.87|335.84|333.84|4
1723431540000|2024-08-12 02:59:00|335.77|333.77|335.71|333.71|335.78|333.78|335.71|333.71|14
1723431550000|2024-08-12 02:59:10|335.72|333.72|335.71|333.71|335.73|333.73|335.69|333.69|12
1723431560000|2024-08-12 02:59:20|335.72|333.72|335.76|333.76|335.76|333.76|335.71|333.71|10
1723431570000|2024-08-12 02:59:30|335.77|333.77|335.89|333.89|335.91|333.91|335.77|333.77|16
1723431580000|2024-08-12 02:59:40|335.87|333.87|335.89|333.89|335.92|333.92|335.85|333.85|10
1723431590000|2024-08-12 02:59:50|335.88|333.88|335.9|333.9|335.93|333.93|335.86|333.86|11
1723431600000|2024-08-12 03:00:00|335.89|333.89|335.6|333.6|335.89|333.89|335.6|333.6|21
1723431610000|2024-08-12 03:00:10|335.61|333.61|335.68|333.68|335.71|333.71|335.6|333.6|19
1723431620000|2024-08-12 03:00:20|335.69|333.69|335.92|333.92|335.93|333.93|335.69|333.69|28
1723431630000|2024-08-12 03:00:30|335.94|333.94|335.95|333.95|335.99|333.99|335.93|333.93|16
1723431640000|2024-08-12 03:00:40|335.96|333.96|335.8|333.8|335.98|333.98|335.77|333.77|14
1723431650000|2024-08-12 03:00:50|335.81|333.81|335.89|333.89|335.89|333.89|335.78|333.78|17
1723431660000|2024-08-12 03:01:00|335.85|333.85|335.74|333.74|335.85|333.85|335.69|333.69|11
1723431670000|2024-08-12 03:01:10|335.8|333.8|335.93|333.93|335.93|333.93|335.8|333.8|25
1723431680000|2024-08-12 03:01:20|335.91|333.91|335.98|333.98|335.99|333.99|335.91|333.91|10
1723431690000|2024-08-12 03:01:30|335.99|333.99|336|334|336|334|335.93|333.93|10
1723431700000|2024-08-12 03:01:40|336.01|334.01|336.01|334.01|336.01|334.01|336.01|334.01|1
1723431710000|2024-08-12 03:01:50|336.02|334.02|336.38|334.38|336.4|334.4|336.02|334.02|13
1723431720000|2024-08-12 03:02:00|336.39|334.39|336.37|334.37|336.48|334.48|336.34|334.34|24
1723431730000|2024-08-12 03:02:10|336.35|334.35|336.23|334.23|336.36|334.36|336.17|334.17|16
1723431740000|2024-08-12 03:02:20|336.24|334.24|336.31|334.31|336.31|334.31|336.23|334.23|8
1723431750000|2024-08-12 03:02:30|336.35|334.35|336.49|334.49|336.5|334.5|336.32|334.32|13
1723431760000|2024-08-12 03:02:40|336.48|334.48|336.52|334.52|336.52|334.52|336.47|334.47|15
1723431770000|2024-08-12 03:02:50|336.53|334.53|336.7|334.7|336.73|334.73|336.53|334.53|23
1723431780000|2024-08-12 03:03:00|336.69|334.69|336.51|334.51|336.69|334.69|336.45|334.45|18
1723431790000|2024-08-12 03:03:10|336.46|334.46|336.39|334.39|336.55|334.55|336.39|334.39|18
1723431800000|2024-08-12 03:03:20|336.43|334.43|336.24|334.24|336.45|334.45|336.24|334.24|13
1723431810000|2024-08-12 03:03:30|336.23|334.23|336.2|334.2|336.25|334.25|336.2|334.2|8
1723431820000|2024-08-12 03:03:40|336.33|334.33|336.33|334.33|336.33|334.33|336.31|334.31|7
1723431830000|2024-08-12 03:03:50|336.32|334.32|336.33|334.33|336.33|334.33|336.3|334.3|8
1723431840000|2024-08-12 03:04:00|336.34|334.34|336.3|334.3|336.34|334.34|336.28|334.28|12
1723431850000|2024-08-12 03:04:10|336.32|334.32|336.43|334.43|336.47|334.47|336.32|334.32|14
1723431860000|2024-08-12 03:04:20|336.42|334.42|336.42|334.42|336.45|334.45|336.29|334.29|16
1723431870000|2024-08-12 03:04:30|336.44|334.44|336.4|334.4|336.47|334.47|336.34|334.34|11
1723431880000|2024-08-12 03:04:40|336.45|334.45|336.44|334.44|336.48|334.48|336.44|334.44|6
1723431890000|2024-08-12 03:04:50|336.4|334.4|336.42|334.42|336.42|334.42|336.4|334.4|2
1723431900000|2024-08-12 03:05:00|336.44|334.44|336.23|334.23|336.44|334.44|336.23|334.23|16
1723431910000|2024-08-12 03:05:10|336.22|334.22|335.89|333.89|336.22|334.22|335.89|333.89|18
1723431920000|2024-08-12 03:05:20|335.91|333.91|335.84|333.84|335.94|333.94|335.84|333.84|18
1723431930000|2024-08-12 03:05:30|335.88|333.88|336|334|336|334|335.88|333.88|17
1723431940000|2024-08-12 03:05:40|335.99|333.99|335.94|333.94|336.01|334.01|335.94|333.94|11
1723431950000|2024-08-12 03:05:50|335.93|333.93|335.87|333.87|335.93|333.93|335.7|333.7|19
1723431960000|2024-08-12 03:06:00|335.86|333.86|335.68|333.68|335.86|333.86|335.68|333.68|17
1723431970000|2024-08-12 03:06:10|335.66|333.66|335.66|333.66|335.69|333.69|335.66|333.66|3
1723431980000|2024-08-12 03:06:20|335.63|333.63|335.51|333.51|335.63|333.63|335.51|333.51|14
1723431990000|2024-08-12 03:06:30|335.52|333.52|335.38|333.38|335.53|333.53|335.38|333.38|18
1723432000000|2024-08-12 03:06:40|335.34|333.34|335.54|333.54|335.57|333.57|335.34|333.34|21
1723432010000|2024-08-12 03:06:50|335.53|333.53|335.41|333.41|335.56|333.56|335.41|333.41|11
1723432020000|2024-08-12 03:07:00|335.42|333.42|335.29|333.29|335.42|333.42|335.26|333.26|10
1723432030000|2024-08-12 03:07:10|335.3|333.3|335.35|333.35|335.52|333.52|335.3|333.3|21
1723432040000|2024-08-12 03:07:20|335.34|333.34|335.26|333.26|335.34|333.34|335.26|333.26|6
1723432050000|2024-08-12 03:07:30|335.25|333.25|335.31|333.31|335.34|333.34|335.25|333.25|6
1723432060000|2024-08-12 03:07:40|335.29|333.29|335.26|333.26|335.47|333.47|335.22|333.22|24
1723432070000|2024-08-12 03:07:50|335.24|333.24|335.31|333.31|335.31|333.31|335.2|333.2|15
1723432080000|2024-08-12 03:08:00|335.3|333.3|335.07|333.07|335.31|333.31|335.07|333.07|18
1723432090000|2024-08-12 03:08:10|335.03|333.03|334.96|332.96|335.03|333.03|334.89|332.89|16
1723432100000|2024-08-12 03:08:20|335|333|334.91|332.91|335.02|333.02|334.89|332.89|23
1723432110000|2024-08-12 03:08:30|334.92|332.92|334.94|332.94|334.98|332.98|334.92|332.92|16
1723432120000|2024-08-12 03:08:40|334.93|332.93|334.75|332.75|334.94|332.94|334.75|332.75|13
1723432130000|2024-08-12 03:08:50|334.76|332.76|334.93|332.93|335.04|333.04|334.76|332.76|18
1723432140000|2024-08-12 03:09:00|335.03|333.03|335.14|333.14|335.15|333.15|335|333|18
1723432150000|2024-08-12 03:09:10|335.15|333.15|335.31|333.31|335.31|333.31|335.14|333.14|21
1723432160000|2024-08-12 03:09:20|335.3|333.3|335.31|333.31|335.33|333.33|335.25|333.25|19
1723432170000|2024-08-12 03:09:30|335.32|333.32|335.27|333.27|335.34|333.34|335.26|333.26|12
1723432180000|2024-08-12 03:09:40|335.29|333.29|335.26|333.26|335.32|333.32|335.26|333.26|10
1723432190000|2024-08-12 03:09:50|335.27|333.27|335.28|333.28|335.29|333.29|335.26|333.26|9
1723432200000|2024-08-12 03:10:00|335.29|333.29|335.29|333.29|335.31|333.31|335.28|333.28|13
1723432210000|2024-08-12 03:10:10|335.28|333.28|335.28|333.28|335.28|333.28|335.25|333.25|8
1723432220000|2024-08-12 03:10:20|335.31|333.31|335.14|333.14|335.34|333.34|335.14|333.14|17
1723432230000|2024-08-12 03:10:30|335.13|333.13|335.11|333.11|335.13|333.13|335.06|333.06|8
1723432240000|2024-08-12 03:10:40|335.12|333.12|335.31|333.31|335.35|333.35|335.12|333.12|18
1723432250000|2024-08-12 03:10:50|335.35|333.35|335.31|333.31|335.35|333.35|335.31|333.31|5
1723432260000|2024-08-12 03:11:00|335.27|333.27|335.26|333.26|335.3|333.3|335.26|333.26|9
1723432270000|2024-08-12 03:11:10|335.2|333.2|335.23|333.23|335.25|333.25|335.2|333.2|10
1723432280000|2024-08-12 03:11:20|335.22|333.22|335.19|333.19|335.23|333.23|335.19|333.19|7
1723432290000|2024-08-12 03:11:30|335.18|333.18|335.1|333.1|335.2|333.2|335.1|333.1|8
1723432300000|2024-08-12 03:11:40|335.09|333.09|335.14|333.14|335.15|333.15|335.09|333.09|5
1723432310000|2024-08-12 03:11:50|335.15|333.15|335.04|333.04|335.15|333.15|335.02|333.02|9
1723432320000|2024-08-12 03:12:00|335.03|333.03|335.08|333.08|335.11|333.11|335.03|333.03|13
1723432330000|2024-08-12 03:12:10|335.07|333.07|335.12|333.12|335.12|333.12|335.05|333.05|14
1723432340000|2024-08-12 03:12:20|335.13|333.13|335.16|333.16|335.23|333.23|335.13|333.13|15
1723432350000|2024-08-12 03:12:30|335.17|333.17|335.17|333.17|335.19|333.19|335.16|333.16|6
1723432360000|2024-08-12 03:12:40|335.16|333.16|335.13|333.13|335.16|333.16|335.13|333.13|8
1723432370000|2024-08-12 03:12:50|335.14|333.14|335.16|333.16|335.16|333.16|335.12|333.12|13
1723432380000|2024-08-12 03:13:00|335.19|333.19|335.31|333.31|335.31|333.31|335.19|333.19|11
1723432390000|2024-08-12 03:13:10|335.32|333.32|335.32|333.32|335.35|333.35|335.31|333.31|7
1723432400000|2024-08-12 03:13:20|335.29|333.29|335.3|333.3|335.37|333.37|335.28|333.28|12
1723432410000|2024-08-12 03:13:30|335.29|333.29|335.28|333.28|335.29|333.29|335.25|333.25|11
1723432420000|2024-08-12 03:13:40|335.27|333.27|335.28|333.28|335.32|333.32|335.27|333.27|9
1723432430000|2024-08-12 03:13:50|335.29|333.29|335.05|333.05|335.29|333.29|335.04|333.04|13
1723432440000|2024-08-12 03:14:00|335.06|333.06|335.17|333.17|335.2|333.2|335.05|333.05|16
1723432450000|2024-08-12 03:14:10|335.14|333.14|335.15|333.15|335.15|333.15|335.12|333.12|5
1723432460000|2024-08-12 03:14:20|335.16|333.16|335.01|333.01|335.16|333.16|335.01|333.01|7
1723432470000|2024-08-12 03:14:30|335|333|334.98|332.98|335.01|333.01|334.96|332.96|11
1723432480000|2024-08-12 03:14:40|335|333|334.94|332.94|335|333|334.92|332.92|9
1723432490000|2024-08-12 03:14:50|334.98|332.98|335.04|333.04|335.05|333.05|334.98|332.98|11
1723432500000|2024-08-12 03:15:00|335.03|333.03|335.05|333.05|335.07|333.07|335|333|22
1723432510000|2024-08-12 03:15:10|335.06|333.06|335.15|333.15|335.16|333.16|335.06|333.06|7
1723432520000|2024-08-12 03:15:20|335.16|333.16|335.21|333.21|335.22|333.22|335.14|333.14|16
1723432530000|2024-08-12 03:15:30|335.22|333.22|335.24|333.24|335.34|333.34|335.21|333.21|23
1723432540000|2024-08-12 03:15:40|335.23|333.23|335.13|333.13|335.23|333.23|335.13|333.13|14
1723432550000|2024-08-12 03:15:50|335.15|333.15|335.2|333.2|335.22|333.22|335.15|333.15|10
1723432560000|2024-08-12 03:16:00|335.19|333.19|334.8|332.8|335.19|333.19|334.8|332.8|10
1723432570000|2024-08-12 03:16:10|334.76|332.76|334.74|332.74|334.76|332.76|334.61|332.61|26
1723432580000|2024-08-12 03:16:20|334.76|332.76|334.68|332.68|334.8|332.8|334.68|332.68|18
1723432590000|2024-08-12 03:16:30|334.69|332.69|334.74|332.74|334.76|332.76|334.68|332.68|18
1723432600000|2024-08-12 03:16:40|334.73|332.73|334.74|332.74|334.75|332.75|334.72|332.72|7
1723432610000|2024-08-12 03:16:50|334.75|332.75|334.79|332.79|334.79|332.79|334.72|332.72|17
1723432620000|2024-08-12 03:17:00|334.83|332.83|334.56|332.56|334.85|332.85|334.54|332.54|22
1723432630000|2024-08-12 03:17:10|334.59|332.59|334.6|332.6|334.61|332.61|334.56|332.56|18
1723432640000|2024-08-12 03:17:20|334.58|332.58|334.66|332.66|334.67|332.67|334.56|332.56|17
1723432650000|2024-08-12 03:17:30|334.65|332.65|334.57|332.57|334.65|332.65|334.56|332.56|17
1723432660000|2024-08-12 03:17:40|334.56|332.56|334.56|332.56|334.58|332.58|334.55|332.55|11
1723432670000|2024-08-12 03:17:50|334.55|332.55|334.5|332.5|334.55|332.55|334.5|332.5|12
1723432680000|2024-08-12 03:18:00|334.51|332.51|334.5|332.5|334.55|332.55|334.47|332.47|19
1723432690000|2024-08-12 03:18:10|334.52|332.52|334.55|332.55|334.55|332.55|334.5|332.5|15
1723432700000|2024-08-12 03:18:20|334.56|332.56|334.58|332.58|334.59|332.59|334.55|332.55|12
1723432710000|2024-08-12 03:18:30|334.56|332.56|334.62|332.62|334.62|332.62|334.55|332.55|9
1723432720000|2024-08-12 03:18:40|334.67|332.67|334.84|332.84|334.84|332.84|334.67|332.67|12
1723432730000|2024-08-12 03:18:50|334.86|332.86|334.8|332.8|334.93|332.93|334.79|332.79|13
1723432740000|2024-08-12 03:19:00|334.81|332.81|334.84|332.84|334.84|332.84|334.76|332.76|18
1723432750000|2024-08-12 03:19:10|334.83|332.83|334.92|332.92|334.92|332.92|334.82|332.82|21
1723432760000|2024-08-12 03:19:20|334.91|332.91|335.02|333.02|335.02|333.02|334.91|332.91|13
1723432770000|2024-08-12 03:19:30|335.08|333.08|335.27|333.27|335.28|333.28|335.02|333.02|22
1723432780000|2024-08-12 03:19:40|335.26|333.26|335.02|333.02|335.26|333.26|335.02|333.02|12
1723432790000|2024-08-12 03:19:50|335.03|333.03|335.09|333.09|335.14|333.14|335.01|333.01|17
1723432800000|2024-08-12 03:20:00|335.11|333.11|335.27|333.27|335.3|333.3|335.11|333.11|16
1723432810000|2024-08-12 03:20:10|335.3|333.3|335.45|333.45|335.48|333.48|335.3|333.3|17
1723432820000|2024-08-12 03:20:20|335.47|333.47|335.62|333.62|335.65|333.65|335.47|333.47|17
1723432830000|2024-08-12 03:20:30|335.61|333.61|335.22|333.22|335.61|333.61|335.22|333.22|18
1723432840000|2024-08-12 03:20:40|335.16|333.16|334.9|332.9|335.16|333.16|334.9|332.9|26
1723432850000|2024-08-12 03:20:50|334.91|332.91|335.02|333.02|335.03|333.03|334.91|332.91|14
1723432860000|2024-08-12 03:21:00|335.03|333.03|335.4|333.4|335.43|333.43|335.03|333.03|12
1723432870000|2024-08-12 03:21:10|335.39|333.39|335.27|333.27|335.39|333.39|335.27|333.27|7
1723432880000|2024-08-12 03:21:20|335.28|333.28|335.44|333.44|335.45|333.45|335.28|333.28|18
1723432890000|2024-08-12 03:21:30|335.42|333.42|335.26|333.26|335.42|333.42|335.26|333.26|8
1723432900000|2024-08-12 03:21:40|335.23|333.23|335.3|333.3|335.31|333.31|335.2|333.2|18
1723432910000|2024-08-12 03:21:50|335.31|333.31|335.28|333.28|335.31|333.31|335.25|333.25|9
1723432920000|2024-08-12 03:22:00|335.3|333.3|335.48|333.48|335.48|333.48|335.27|333.27|24
1723432930000|2024-08-12 03:22:10|335.49|333.49|335.6|333.6|335.66|333.66|335.49|333.49|22
1723432940000|2024-08-12 03:22:20|335.56|333.56|335.28|333.28|335.58|333.58|335.27|333.27|17
1723432950000|2024-08-12 03:22:30|335.29|333.29|335.38|333.38|335.39|333.39|335.26|333.26|20
1723432960000|2024-08-12 03:22:40|335.41|333.41|335.41|333.41|335.41|333.41|335.39|333.39|6
1723432970000|2024-08-12 03:22:50|335.42|333.42|335.45|333.45|335.47|333.47|335.41|333.41|13
1723432980000|2024-08-12 03:23:00|335.46|333.46|335.53|333.53|335.54|333.54|335.46|333.46|18
1723432990000|2024-08-12 03:23:10|335.54|333.54|335.6|333.6|335.6|333.6|335.48|333.48|17
1723433000000|2024-08-12 03:23:20|335.59|333.59|335.75|333.75|335.75|333.75|335.58|333.58|12
1723433010000|2024-08-12 03:23:30|335.78|333.78|335.86|333.86|335.86|333.86|335.75|333.75|10
1723433020000|2024-08-12 03:23:40|335.88|333.88|335.99|333.99|336.08|334.08|335.88|333.88|21
1723433030000|2024-08-12 03:23:50|336|334|335.99|333.99|336.03|334.03|335.97|333.97|15
1723433040000|2024-08-12 03:24:00|335.97|333.97|335.97|333.97|336|334|335.97|333.97|8
1723433050000|2024-08-12 03:24:10|335.98|333.98|335.98|333.98|336.01|334.01|335.97|333.97|9
1723433060000|2024-08-12 03:24:20|335.97|333.97|335.97|333.97|335.97|333.97|335.97|333.97|1
1723433070000|2024-08-12 03:24:30|335.94|333.94|335.98|333.98|336|334|335.94|333.94|6
1723433080000|2024-08-12 03:24:40|335.99|333.99|335.99|333.99|335.99|333.99|335.98|333.98|5
1723433090000|2024-08-12 03:24:50|336|334|336.01|334.01|336.03|334.03|336|334|7
1723433100000|2024-08-12 03:25:00|336.02|334.02|336.03|334.03|336.03|334.03|336|334|6
1723433110000|2024-08-12 03:25:10|336.02|334.02|336|334|336.03|334.03|336|334|7
1723433120000|2024-08-12 03:25:20|336.01|334.01|336|334|336.01|334.01|336|334|6
1723433130000|2024-08-12 03:25:30|336.01|334.01|336.13|334.13|336.13|334.13|336.01|334.01|13
1723433140000|2024-08-12 03:25:40|336.16|334.16|336.27|334.27|336.27|334.27|336.16|334.16|7
1723433150000|2024-08-12 03:25:50|336.28|334.28|336.29|334.29|336.31|334.31|336.27|334.27|6
1723433160000|2024-08-12 03:26:00|336.28|334.28|336.3|334.3|336.31|334.31|336.27|334.27|6
1723433170000|2024-08-12 03:26:10|336.25|334.25|336.33|334.33|336.35|334.35|336.18|334.18|11
1723433180000|2024-08-12 03:26:20|336.35|334.35|336.35|334.35|336.37|334.37|336.32|334.32|12
1723433190000|2024-08-12 03:26:30|336.31|334.31|336.18|334.18|336.32|334.32|336.18|334.18|6
1723433200000|2024-08-12 03:26:40|336.14|334.14|336.08|334.08|336.14|334.14|336.08|334.08|17
1723433210000|2024-08-12 03:26:50|336.09|334.09|336.06|334.06|336.11|334.11|336.06|334.06|13
1723433220000|2024-08-12 03:27:00|336.08|334.08|336.17|334.17|336.19|334.19|336.08|334.08|17
1723433230000|2024-08-12 03:27:10|336.15|334.15|336.19|334.19|336.22|334.22|336.15|334.15|8
1723433250000|2024-08-12 03:27:30|336.17|334.17|336.27|334.27|336.27|334.27|336.17|334.17|13
1723433260000|2024-08-12 03:27:40|336.28|334.28|336.27|334.27|336.3|334.3|336.27|334.27|8
1723433270000|2024-08-12 03:27:50|336.3|334.3|336.34|334.34|336.34|334.34|336.3|334.3|3
1723433280000|2024-08-12 03:28:00|336.32|334.32|336.29|334.29|336.33|334.33|336.29|334.29|9
1723433290000|2024-08-12 03:28:10|336.31|334.31|336.27|334.27|336.31|334.31|336.27|334.27|5
1723433310000|2024-08-12 03:28:30|336.2|334.2|336.15|334.15|336.2|334.2|336.15|334.15|4
1723433320000|2024-08-12 03:28:40|336.13|334.13|336.13|334.13|336.13|334.13|336.13|334.13|1
1723433330000|2024-08-12 03:28:50|336.14|334.14|336.26|334.26|336.26|334.26|336.14|334.14|9
1723433340000|2024-08-12 03:29:00|336.23|334.23|336.17|334.17|336.23|334.23|336.17|334.17|6
1723433350000|2024-08-12 03:29:10|336.2|334.2|336.25|334.25|336.26|334.26|336.2|334.2|10
1723433360000|2024-08-12 03:29:20|336.24|334.24|336.2|334.2|336.24|334.24|336.2|334.2|2
1723433380000|2024-08-12 03:29:40|336.17|334.17|336.25|334.25|336.26|334.26|336.17|334.17|9
1723433390000|2024-08-12 03:29:50|336.26|334.26|336.24|334.24|336.27|334.27|336.24|334.24|9
1723433400000|2024-08-12 03:30:00|336.27|334.27|336.35|334.35|336.36|334.36|336.27|334.27|14
1723433410000|2024-08-12 03:30:10|336.34|334.34|336.29|334.29|336.37|334.37|336.27|334.27|17
1723433420000|2024-08-12 03:30:20|336.32|334.32|336.35|334.35|336.37|334.37|336.32|334.32|15
1723433430000|2024-08-12 03:30:30|336.42|334.42|336.35|334.35|336.42|334.42|336.35|334.35|6
1723433440000|2024-08-12 03:30:40|336.33|334.33|336.07|334.07|336.33|334.33|336.07|334.07|15
1723433450000|2024-08-12 03:30:50|336.05|334.05|335.94|333.94|336.07|334.07|335.92|333.92|13
1723433460000|2024-08-12 03:31:00|335.93|333.93|336.15|334.15|336.15|334.15|335.93|333.93|21
1723433470000|2024-08-12 03:31:10|336.16|334.16|336.3|334.3|336.31|334.31|336.16|334.16|26
1723433480000|2024-08-12 03:31:20|336.32|334.32|336.33|334.33|336.36|334.36|336.26|334.26|12
1723433490000|2024-08-12 03:31:30|336.32|334.32|336.28|334.28|336.49|334.49|336.27|334.27|15
1723433500000|2024-08-12 03:31:40|336.29|334.29|336.35|334.35|336.41|334.41|336.29|334.29|12
1723433510000|2024-08-12 03:31:50|336.32|334.32|336.31|334.31|336.37|334.37|336.28|334.28|24
1723433520000|2024-08-12 03:32:00|336.34|334.34|336.35|334.35|336.38|334.38|336.31|334.31|15
1723433530000|2024-08-12 03:32:10|336.34|334.34|336.13|334.13|336.34|334.34|336.13|334.13|17
1723433540000|2024-08-12 03:32:20|336.18|334.18|336.16|334.16|336.22|334.22|336.14|334.14|16
1723433550000|2024-08-12 03:32:30|336.17|334.17|336.02|334.02|336.17|334.17|336.02|334.02|8
1723433560000|2024-08-12 03:32:40|336|334|335.96|333.96|336|334|335.96|333.96|5
1723433570000|2024-08-12 03:32:50|335.97|333.97|335.99|333.99|336.01|334.01|335.96|333.96|13
1723433580000|2024-08-12 03:33:00|335.98|333.98|336.02|334.02|336.02|334.02|335.89|333.89|18
1723433590000|2024-08-12 03:33:10|336.03|334.03|336.03|334.03|336.03|334.03|336.03|334.03|1
1723433600000|2024-08-12 03:33:20|336.04|334.04|336.08|334.08|336.09|334.09|336.04|334.04|8
1723433610000|2024-08-12 03:33:30|336.09|334.09|336.08|334.08|336.12|334.12|336.08|334.08|5
1723433620000|2024-08-12 03:33:40|336.09|334.09|336.09|334.09|336.09|334.09|336.09|334.09|1
1723433630000|2024-08-12 03:33:50|336.07|334.07|336.37|334.37|336.37|334.37|336.07|334.07|11
1723433640000|2024-08-12 03:34:00|336.36|334.36|336.41|334.41|336.45|334.45|336.35|334.35|13
1723433650000|2024-08-12 03:34:10|336.43|334.43|336.43|334.43|336.43|334.43|336.43|334.43|1
1723433660000|2024-08-12 03:34:20|336.41|334.41|336.41|334.41|336.46|334.46|336.41|334.41|16
1723433670000|2024-08-12 03:34:30|336.44|334.44|336.42|334.42|336.46|334.46|336.42|334.42|10
1723433680000|2024-08-12 03:34:40|336.43|334.43|336.42|334.42|336.45|334.45|336.41|334.41|9
1723433690000|2024-08-12 03:34:50|336.47|334.47|336.45|334.45|336.47|334.47|336.44|334.44|6
1723433700000|2024-08-12 03:35:00|336.44|334.44|336.46|334.46|336.46|334.46|336.34|334.34|9
1723433710000|2024-08-12 03:35:10|336.45|334.45|336.55|334.55|336.56|334.56|336.41|334.41|19
1723433720000|2024-08-12 03:35:20|336.54|334.54|336.42|334.42|336.56|334.56|336.42|334.42|14
1723433730000|2024-08-12 03:35:30|336.41|334.41|336.27|334.27|336.41|334.41|336.26|334.26|26
1723433740000|2024-08-12 03:35:40|336.26|334.26|336.43|334.43|336.43|334.43|336.26|334.26|16
1723433750000|2024-08-12 03:35:50|336.42|334.42|336.39|334.39|336.42|334.42|336.39|334.39|2
1723433760000|2024-08-12 03:36:00|336.43|334.43|336.46|334.46|336.5|334.5|336.39|334.39|15
1723433770000|2024-08-12 03:36:10|336.48|334.48|336.57|334.57|336.57|334.57|336.42|334.42|19
1723433780000|2024-08-12 03:36:20|336.53|334.53|336.56|334.56|336.58|334.58|336.53|334.53|6
1723433790000|2024-08-12 03:36:30|336.54|334.54|336.53|334.53|336.58|334.58|336.53|334.53|10
1723433800000|2024-08-12 03:36:40|336.52|334.52|336.42|334.42|336.52|334.52|336.36|334.36|16
1723433810000|2024-08-12 03:36:50|336.39|334.39|336.36|334.36|336.39|334.39|336.36|334.36|7
1723433820000|2024-08-12 03:37:00|336.38|334.38|336.36|334.36|336.49|334.49|336.36|334.36|13
1723433830000|2024-08-12 03:37:10|336.37|334.37|336.39|334.39|336.42|334.42|336.36|334.36|15
1723433840000|2024-08-12 03:37:20|336.4|334.4|336.4|334.4|336.42|334.42|336.37|334.37|6
1723433850000|2024-08-12 03:37:30|336.45|334.45|336.48|334.48|336.48|334.48|336.4|334.4|6
1723433860000|2024-08-12 03:37:40|336.51|334.51|336.54|334.54|336.57|334.57|336.51|334.51|3
1723433870000|2024-08-12 03:37:50|336.57|334.57|336.37|334.37|336.57|334.57|336.37|334.37|11
1723433880000|2024-08-12 03:38:00|336.34|334.34|336.28|334.28|336.38|334.38|336.26|334.26|13
1723433890000|2024-08-12 03:38:10|336.3|334.3|336.37|334.37|336.38|334.38|336.29|334.29|14
1723433900000|2024-08-12 03:38:20|336.38|334.38|336.1|334.1|336.38|334.38|336.1|334.1|19
1723433910000|2024-08-12 03:38:30|336.08|334.08|336|334|336.08|334.08|335.99|333.99|8
1723433920000|2024-08-12 03:38:40|336.01|334.01|335.92|333.92|336.03|334.03|335.91|333.91|10
1723433930000|2024-08-12 03:38:50|335.93|333.93|335.95|333.95|336|334|335.91|333.91|15
1723433940000|2024-08-12 03:39:00|335.94|333.94|335.89|333.89|335.98|333.98|335.89|333.89|15
1723433950000|2024-08-12 03:39:10|335.88|333.88|335.78|333.78|335.91|333.91|335.78|333.78|17
1723433960000|2024-08-12 03:39:20|335.76|333.76|335.66|333.66|335.77|333.77|335.6|333.6|18
1723433970000|2024-08-12 03:39:30|335.65|333.65|335.57|333.57|335.66|333.66|335.57|333.57|4
1723433980000|2024-08-12 03:39:40|335.55|333.55|335.6|333.6|335.6|333.6|335.55|333.55|11
1723433990000|2024-08-12 03:39:50|335.59|333.59|335.58|333.58|335.59|333.59|335.58|333.58|2
1723434000000|2024-08-12 03:40:00|335.57|333.57|335.48|333.48|335.6|333.6|335.47|333.47|17
1723434010000|2024-08-12 03:40:10|335.46|333.46|335.36|333.36|335.46|333.46|335.36|333.36|4
1723434020000|2024-08-12 03:40:20|335.4|333.4|335.3|333.3|335.4|333.4|335.26|333.26|12
1723434030000|2024-08-12 03:40:30|335.34|333.34|335.42|333.42|335.46|333.46|335.34|333.34|8
1723434040000|2024-08-12 03:40:40|335.41|333.41|335.4|333.4|335.48|333.48|335.4|333.4|7
1723434050000|2024-08-12 03:40:50|335.42|333.42|335.47|333.47|335.47|333.47|335.4|333.4|7
1723434060000|2024-08-12 03:41:00|335.48|333.48|335.38|333.38|335.52|333.52|335.38|333.38|16
1723434070000|2024-08-12 03:41:10|335.4|333.4|335.2|333.2|335.4|333.4|335.2|333.2|13
1723434080000|2024-08-12 03:41:20|335.25|333.25|335.24|333.24|335.25|333.25|335.2|333.2|4
1723434090000|2024-08-12 03:41:30|335.28|333.28|335.22|333.22|335.28|333.28|335.22|333.22|4
1723434100000|2024-08-12 03:41:40|335.2|333.2|335.15|333.15|335.22|333.22|335.15|333.15|6
1723434110000|2024-08-12 03:41:50|335.2|333.2|335.19|333.19|335.2|333.2|335.19|333.19|2
1723434120000|2024-08-12 03:42:00|335.17|333.17|335.18|333.18|335.24|333.24|335.17|333.17|9
1723434130000|2024-08-12 03:42:10|335.15|333.15|335.11|333.11|335.15|333.15|335.07|333.07|10
1723434140000|2024-08-12 03:42:20|335.08|333.08|335.08|333.08|335.08|333.08|335.05|333.05|4
1723434150000|2024-08-12 03:42:30|335.06|333.06|335.02|333.02|335.09|333.09|335.02|333.02|5
1723434160000|2024-08-12 03:42:40|335|333|334.99|332.99|335|333|334.93|332.93|11
1723434170000|2024-08-12 03:42:50|334.97|332.97|334.85|332.85|334.98|332.98|334.84|332.84|11
1723434180000|2024-08-12 03:43:00|334.83|332.83|334.77|332.77|334.84|332.84|334.73|332.73|10
1723434190000|2024-08-12 03:43:10|334.87|332.87|334.79|332.79|334.87|332.87|334.75|332.75|6
1723434200000|2024-08-12 03:43:20|334.81|332.81|334.75|332.75|334.86|332.86|334.75|332.75|8
1723434210000|2024-08-12 03:43:30|334.76|332.76|334.82|332.82|334.84|332.84|334.76|332.76|10
1723434220000|2024-08-12 03:43:40|334.8|332.8|334.7|332.7|334.8|332.8|334.7|332.7|8
1723434230000|2024-08-12 03:43:50|334.73|332.73|334.86|332.86|334.86|332.86|334.73|332.73|10
1723434240000|2024-08-12 03:44:00|334.83|332.83|334.92|332.92|334.92|332.92|334.81|332.81|15
1723434250000|2024-08-12 03:44:10|334.9|332.9|335.04|333.04|335.04|333.04|334.9|332.9|18
1723434260000|2024-08-12 03:44:20|335.08|333.08|335.06|333.06|335.08|333.08|335.05|333.05|4
1723434270000|2024-08-12 03:44:30|335.05|333.05|335.04|333.04|335.16|333.16|335.02|333.02|13
1723434280000|2024-08-12 03:44:40|335.05|333.05|334.91|332.91|335.06|333.06|334.88|332.88|18
1723434290000|2024-08-12 03:44:50|334.9|332.9|334.91|332.91|334.91|332.91|334.87|332.87|6
1723434300000|2024-08-12 03:45:00|334.88|332.88|334.9|332.9|334.93|332.93|334.87|332.87|13
1723434310000|2024-08-12 03:45:10|334.91|332.91|335.02|333.02|335.1|333.1|334.91|332.91|18
1723434320000|2024-08-12 03:45:20|335.03|333.03|335.33|333.33|335.33|333.33|335.03|333.03|12
1723434330000|2024-08-12 03:45:30|335.34|333.34|335.4|333.4|335.43|333.43|335.3|333.3|23
1723434340000|2024-08-12 03:45:40|335.38|333.38|335.12|333.12|335.38|333.38|335.04|333.04|24
1723434350000|2024-08-12 03:45:50|335.09|333.09|335.06|333.06|335.09|333.09|334.94|332.94|18
1723434360000|2024-08-12 03:46:00|335.05|333.05|335.03|333.03|335.06|333.06|335.03|333.03|9
1723434370000|2024-08-12 03:46:10|335.04|333.04|335.07|333.07|335.1|333.1|335.03|333.03|14
1723434380000|2024-08-12 03:46:20|335.08|333.08|335.16|333.16|335.16|333.16|335.08|333.08|9
1723434390000|2024-08-12 03:46:30|335.17|333.17|335.2|333.2|335.25|333.25|335.16|333.16|16
1723434400000|2024-08-12 03:46:40|335.18|333.18|335.24|333.24|335.26|333.26|335.17|333.17|10
1723434410000|2024-08-12 03:46:50|335.23|333.23|335.14|333.14|335.24|333.24|335.14|333.14|14
1723434420000|2024-08-12 03:47:00|335.15|333.15|335.15|333.15|335.19|333.19|335.06|333.06|19
1723434430000|2024-08-12 03:47:10|335.12|333.12|335.15|333.15|335.15|333.15|335.07|333.07|14
1723434440000|2024-08-12 03:47:20|335.14|333.14|334.92|332.92|335.17|333.17|334.92|332.92|9
1723434450000|2024-08-12 03:47:30|334.91|332.91|335.07|333.07|335.13|333.13|334.9|332.9|17
1723434460000|2024-08-12 03:47:40|335.06|333.06|335.05|333.05|335.07|333.07|335.04|333.04|10
1723434470000|2024-08-12 03:47:50|335.02|333.02|334.98|332.98|335.02|333.02|334.96|332.96|17
1723434480000|2024-08-12 03:48:00|334.96|332.96|335.07|333.07|335.07|333.07|334.87|332.87|18
1723434490000|2024-08-12 03:48:10|335.15|333.15|335.15|333.15|335.29|333.29|335.15|333.15|17
1723434500000|2024-08-12 03:48:20|335.16|333.16|335.18|333.18|335.22|333.22|335.09|333.09|19
1723434510000|2024-08-12 03:48:30|335.21|333.21|335.1|333.1|335.21|333.21|335.07|333.07|19
1723434520000|2024-08-12 03:48:40|335.07|333.07|335|333|335.11|333.11|335|333|17
1723434530000|2024-08-12 03:48:50|335.03|333.03|335.17|333.17|335.17|333.17|335.03|333.03|13
1723434540000|2024-08-12 03:49:00|335.19|333.19|335.19|333.19|335.25|333.25|335.17|333.17|14
1723434550000|2024-08-12 03:49:10|335.22|333.22|335.29|333.29|335.29|333.29|335.22|333.22|16
1723434560000|2024-08-12 03:49:20|335.27|333.27|335.35|333.35|335.35|333.35|335.27|333.27|17
1723434570000|2024-08-12 03:49:30|335.34|333.34|335.49|333.49|335.49|333.49|335.3|333.3|23
1723434580000|2024-08-12 03:49:40|335.48|333.48|335.3|333.3|335.48|333.48|335.26|333.26|14
1723434590000|2024-08-12 03:49:50|335.29|333.29|335.16|333.16|335.29|333.29|335.14|333.14|12
1723434600000|2024-08-12 03:50:00|335.18|333.18|335.1|333.1|335.21|333.21|335.1|333.1|13
1723434610000|2024-08-12 03:50:10|335.15|333.15|335.36|333.36|335.37|333.37|335.15|333.15|13
1723434620000|2024-08-12 03:50:20|335.35|333.35|335.37|333.37|335.4|333.4|335.27|333.27|17
1723434630000|2024-08-12 03:50:30|335.39|333.39|335.64|333.64|335.64|333.64|335.39|333.39|11
1723434640000|2024-08-12 03:50:40|335.62|333.62|335.51|333.51|335.62|333.62|335.51|333.51|15
1723434650000|2024-08-12 03:50:50|335.55|333.55|335.35|333.35|335.56|333.56|335.35|333.35|17
1723434660000|2024-08-12 03:51:00|335.33|333.33|335.19|333.19|335.33|333.33|335.17|333.17|12
1723434670000|2024-08-12 03:51:10|335.17|333.17|335.2|333.2|335.23|333.23|335.17|333.17|14
1723434680000|2024-08-12 03:51:20|335.18|333.18|335.12|333.12|335.2|333.2|335.1|333.1|15
1723434690000|2024-08-12 03:51:30|335.11|333.11|335.22|333.22|335.24|333.24|335.11|333.11|9
1723434700000|2024-08-12 03:51:40|335.25|333.25|335.21|333.21|335.35|333.35|335.21|333.21|15
1723434710000|2024-08-12 03:51:50|335.2|333.2|335.28|333.28|335.28|333.28|335.2|333.2|16
1723434720000|2024-08-12 03:52:00|335.27|333.27|335.26|333.26|335.28|333.28|335.19|333.19|12
1723434730000|2024-08-12 03:52:10|335.25|333.25|335.22|333.22|335.27|333.27|335.18|333.18|13
1723434740000|2024-08-12 03:52:20|335.21|333.21|335.07|333.07|335.21|333.21|335.03|333.03|13
1723434750000|2024-08-12 03:52:30|335.05|333.05|335|333|335.08|333.08|334.98|332.98|13
1723434760000|2024-08-12 03:52:40|335.05|333.05|334.89|332.89|335.05|333.05|334.88|332.88|13
1723434770000|2024-08-12 03:52:50|334.96|332.96|335.15|333.15|335.17|333.17|334.96|332.96|14
1723434780000|2024-08-12 03:53:00|335.17|333.17|335.21|333.21|335.27|333.27|335.17|333.17|11
1723434790000|2024-08-12 03:53:10|335.25|333.25|335.23|333.23|335.27|333.27|335.2|333.2|10
1723434800000|2024-08-12 03:53:20|335.18|333.18|335.18|333.18|335.28|333.28|335.18|333.18|11
1723434810000|2024-08-12 03:53:30|335.19|333.19|335.24|333.24|335.26|333.26|335.16|333.16|16
1723434820000|2024-08-12 03:53:40|335.2|333.2|335.21|333.21|335.26|333.26|335.19|333.19|15
1723434830000|2024-08-12 03:53:50|335.26|333.26|335.26|333.26|335.27|333.27|335.24|333.24|5
1723434840000|2024-08-12 03:54:00|335.25|333.25|335.24|333.24|335.25|333.25|335.21|333.21|9
1723434850000|2024-08-12 03:54:10|335.23|333.23|334.98|332.98|335.23|333.23|334.98|332.98|18
1723434860000|2024-08-12 03:54:20|334.93|332.93|334.91|332.91|334.97|332.97|334.91|332.91|16
1723434870000|2024-08-12 03:54:30|334.9|332.9|334.77|332.77|334.9|332.9|334.76|332.76|19
1723434880000|2024-08-12 03:54:40|334.76|332.76|334.79|332.79|334.79|332.79|334.72|332.72|8
1723434890000|2024-08-12 03:54:50|334.78|332.78|334.74|332.74|334.78|332.78|334.71|332.71|16
1723434900000|2024-08-12 03:55:00|334.7|332.7|334.51|332.51|334.71|332.71|334.51|332.51|16
1723434910000|2024-08-12 03:55:10|334.53|332.53|334.63|332.63|334.66|332.66|334.52|332.52|16
1723434920000|2024-08-12 03:55:20|334.65|332.65|334.55|332.55|334.65|332.65|334.55|332.55|10
1723434930000|2024-08-12 03:55:30|334.57|332.57|334.58|332.58|334.59|332.59|334.53|332.53|14
1723434940000|2024-08-12 03:55:40|334.57|332.57|334.61|332.61|334.63|332.63|334.53|332.53|12
1723434950000|2024-08-12 03:55:50|334.59|332.59|334.62|332.62|334.65|332.65|334.59|332.59|7
1723434960000|2024-08-12 03:56:00|334.61|332.61|334.64|332.64|334.67|332.67|334.54|332.54|14
1723434970000|2024-08-12 03:56:10|334.63|332.63|334.64|332.64|334.64|332.64|334.63|332.63|6
1723434980000|2024-08-12 03:56:20|334.65|332.65|334.7|332.7|334.7|332.7|334.65|332.65|4
1723434990000|2024-08-12 03:56:30|334.69|332.69|334.62|332.62|334.69|332.69|334.61|332.61|15
1723435000000|2024-08-12 03:56:40|334.61|332.61|334.59|332.59|334.63|332.63|334.56|332.56|12
1723435010000|2024-08-12 03:56:50|334.58|332.58|334.52|332.52|334.59|332.59|334.52|332.52|9
1723435020000|2024-08-12 03:57:00|334.51|332.51|334.53|332.53|334.53|332.53|334.51|332.51|3
1723435030000|2024-08-12 03:57:10|334.57|332.57|334.66|332.66|334.66|332.66|334.56|332.56|15
1723435040000|2024-08-12 03:57:20|334.62|332.62|334.64|332.64|334.68|332.68|334.6|332.6|14
1723435050000|2024-08-12 03:57:30|334.63|332.63|334.61|332.61|334.65|332.65|334.58|332.58|11
1723435060000|2024-08-12 03:57:40|334.64|332.64|334.57|332.57|334.64|332.64|334.56|332.56|11
1723435070000|2024-08-12 03:57:50|334.6|332.6|334.5|332.5|334.6|332.6|334.5|332.5|4
1723435080000|2024-08-12 03:58:00|334.55|332.55|334.49|332.49|334.58|332.58|334.45|332.45|18
1723435090000|2024-08-12 03:58:10|334.53|332.53|334.54|332.54|334.54|332.54|334.5|332.5|14
1723435100000|2024-08-12 03:58:20|334.55|332.55|334.54|332.54|334.56|332.56|334.52|332.52|11
1723435110000|2024-08-12 03:58:30|334.53|332.53|334.54|332.54|334.55|332.55|334.5|332.5|14
1723435120000|2024-08-12 03:58:40|334.53|332.53|334.53|332.53|334.53|332.53|334.5|332.5|6
1723435130000|2024-08-12 03:58:50|334.52|332.52|334.71|332.71|334.71|332.71|334.52|332.52|15
1723435140000|2024-08-12 03:59:00|334.75|332.75|334.6|332.6|334.79|332.79|334.6|332.6|16
1723435150000|2024-08-12 03:59:10|334.63|332.63|334.61|332.61|334.63|332.63|334.57|332.57|14
1723435160000|2024-08-12 03:59:20|334.6|332.6|334.68|332.68|334.71|332.71|334.6|332.6|10
1723435170000|2024-08-12 03:59:30|334.67|332.67|334.62|332.62|334.68|332.68|334.6|332.6|13
1723435180000|2024-08-12 03:59:40|334.61|332.61|334.59|332.59|334.61|332.61|334.56|332.56|10
1723435190000|2024-08-12 03:59:50|334.58|332.58|334.62|332.62|334.62|332.62|334.56|332.56|15
1723435200000|2024-08-12 04:00:00|334.61|332.61|334.47|332.47|334.61|332.61|334.47|332.47|26
1723435210000|2024-08-12 04:00:10|334.48|332.48|334.54|332.54|334.68|332.68|334.46|332.46|26
1723435220000|2024-08-12 04:00:20|334.57|332.57|334.45|332.45|334.67|332.67|334.45|332.45|9
1723435230000|2024-08-12 04:00:30|334.41|332.41|334.45|332.45|334.46|332.46|334.39|332.39|9
1723435240000|2024-08-12 04:00:40|334.46|332.46|334.55|332.55|334.66|332.66|334.46|332.46|18
1723435250000|2024-08-12 04:00:50|334.56|332.56|334.73|332.73|334.75|332.75|334.56|332.56|17
1723435260000|2024-08-12 04:01:00|334.75|332.75|335.02|333.02|335.04|333.04|334.73|332.73|18
1723435270000|2024-08-12 04:01:10|335.01|333.01|335.08|333.08|335.09|333.09|335.01|333.01|13
1723435280000|2024-08-12 04:01:20|335.09|333.09|334.78|332.78|335.09|333.09|334.78|332.78|12
1723435290000|2024-08-12 04:01:30|334.77|332.77|334.77|332.77|334.77|332.77|334.68|332.68|15
1723435300000|2024-08-12 04:01:40|334.78|332.78|334.88|332.88|334.88|332.88|334.75|332.75|18
1723435310000|2024-08-12 04:01:50|334.87|332.87|334.93|332.93|334.94|332.94|334.86|332.86|12
1723435320000|2024-08-12 04:02:00|334.95|332.95|334.96|332.96|334.96|332.96|334.87|332.87|12
1723435330000|2024-08-12 04:02:10|334.97|332.97|334.94|332.94|335.01|333.01|334.94|332.94|12
1723435340000|2024-08-12 04:02:20|334.95|332.95|335.09|333.09|335.11|333.11|334.95|332.95|15
1723435350000|2024-08-12 04:02:30|335.06|333.06|335.23|333.23|335.24|333.24|335.06|333.06|14
1723435360000|2024-08-12 04:02:40|335.22|333.22|335.16|333.16|335.22|333.22|335.16|333.16|7
1723435370000|2024-08-12 04:02:50|335.17|333.17|335.17|333.17|335.17|333.17|335.15|333.15|4
1723435380000|2024-08-12 04:03:00|335.18|333.18|335.3|333.3|335.33|333.33|335.14|333.14|21
1723435390000|2024-08-12 04:03:10|335.29|333.29|335.15|333.15|335.29|333.29|335.15|333.15|20
1723435400000|2024-08-12 04:03:20|335.17|333.17|335.21|333.21|335.26|333.26|335.17|333.17|13
1723435410000|2024-08-12 04:03:30|335.22|333.22|335.34|333.34|335.42|333.42|335.22|333.22|17
1723435420000|2024-08-12 04:03:40|335.33|333.33|335.44|333.44|335.44|333.44|335.33|333.33|13
1723435430000|2024-08-12 04:03:50|335.43|333.43|335.53|333.53|335.54|333.54|335.41|333.41|11
1723435440000|2024-08-12 04:04:00|335.54|333.54|335.49|333.49|335.57|333.57|335.48|333.48|16
1723435450000|2024-08-12 04:04:10|335.51|333.51|335.54|333.54|335.57|333.57|335.5|333.5|8
1723435460000|2024-08-12 04:04:20|335.53|333.53|335.55|333.55|335.55|333.55|335.53|333.53|5
1723435470000|2024-08-12 04:04:30|335.52|333.52|335.65|333.65|335.66|333.66|335.52|333.52|9
1723435480000|2024-08-12 04:04:40|335.66|333.66|335.74|333.74|335.76|333.76|335.66|333.66|11
1723435490000|2024-08-12 04:04:50|335.72|333.72|335.71|333.71|335.72|333.72|335.7|333.7|6
1723435500000|2024-08-12 04:05:00|335.7|333.7|335.26|333.26|335.7|333.7|335.26|333.26|18
1723435510000|2024-08-12 04:05:10|335.24|333.24|335.17|333.17|335.24|333.24|335.14|333.14|18
1723435520000|2024-08-12 04:05:20|335.12|333.12|335.2|333.2|335.21|333.21|335.12|333.12|9
1723435530000|2024-08-12 04:05:30|335.21|333.21|335.21|333.21|335.24|333.24|335.18|333.18|16
1723435540000|2024-08-12 04:05:40|335.19|333.19|335.11|333.11|335.19|333.19|335.06|333.06|12
1723435550000|2024-08-12 04:05:50|335.13|333.13|335.3|333.3|335.3|333.3|335.09|333.09|16
1723435560000|2024-08-12 04:06:00|335.34|333.34|335.18|333.18|335.36|333.36|335.18|333.18|14
1723435570000|2024-08-12 04:06:10|335.17|333.17|335.09|333.09|335.17|333.17|335.09|333.09|7
1723435580000|2024-08-12 04:06:20|335.07|333.07|335.05|333.05|335.07|333.07|334.99|332.99|10
1723435590000|2024-08-12 04:06:30|335.06|333.06|335.06|333.06|335.1|333.1|335.04|333.04|9
1723435600000|2024-08-12 04:06:40|335.07|333.07|335.15|333.15|335.18|333.18|335.07|333.07|8
1723435610000|2024-08-12 04:06:50|335.16|333.16|335.22|333.22|335.22|333.22|335.16|333.16|4
1723435620000|2024-08-12 04:07:00|335.23|333.23|335.15|333.15|335.23|333.23|335.15|333.15|9
1723435630000|2024-08-12 04:07:10|335.22|333.22|335.21|333.21|335.24|333.24|335.17|333.17|15
1723435640000|2024-08-12 04:07:20|335.19|333.19|335.11|333.11|335.19|333.19|335.08|333.08|15
1723435650000|2024-08-12 04:07:30|335.08|333.08|335.18|333.18|335.2|333.2|335.08|333.08|10
1723435660000|2024-08-12 04:07:40|335.19|333.19|335.33|333.33|335.34|333.34|335.19|333.19|12
1723435670000|2024-08-12 04:07:50|335.36|333.36|335.47|333.47|335.48|333.48|335.36|333.36|14
1723435680000|2024-08-12 04:08:00|335.48|333.48|335.45|333.45|335.48|333.48|335.41|333.41|13
1723435690000|2024-08-12 04:08:10|335.46|333.46|335.54|333.54|335.57|333.57|335.46|333.46|21
1723435700000|2024-08-12 04:08:20|335.55|333.55|335.7|333.7|335.71|333.71|335.55|333.55|17
1723435710000|2024-08-12 04:08:30|335.71|333.71|335.86|333.86|335.89|333.89|335.69|333.69|18
1723435720000|2024-08-12 04:08:40|335.85|333.85|335.89|333.89|335.93|333.93|335.85|333.85|19
1723435730000|2024-08-12 04:08:50|335.9|333.9|335.8|333.8|335.9|333.9|335.78|333.78|9
1723435740000|2024-08-12 04:09:00|335.76|333.76|335.88|333.88|335.88|333.88|335.76|333.76|10
1723435750000|2024-08-12 04:09:10|335.89|333.89|335.91|333.91|335.93|333.93|335.79|333.79|16
1723435760000|2024-08-12 04:09:20|335.9|333.9|335.91|333.91|335.95|333.95|335.9|333.9|15
1723435770000|2024-08-12 04:09:30|335.89|333.89|335.79|333.79|335.89|333.89|335.79|333.79|5
1723435780000|2024-08-12 04:09:40|335.78|333.78|335.49|333.49|335.78|333.78|335.49|333.49|18
1723435790000|2024-08-12 04:09:50|335.48|333.48|335.33|333.33|335.48|333.48|335.3|333.3|15
1723435800000|2024-08-12 04:10:00|335.35|333.35|335.24|333.24|335.35|333.35|335.21|333.21|24
1723435810000|2024-08-12 04:10:10|335.25|333.25|335.22|333.22|335.25|333.25|335.2|333.2|9
1723435820000|2024-08-12 04:10:20|335.25|333.25|335.15|333.15|335.32|333.32|335.15|333.15|20
1723435830000|2024-08-12 04:10:30|335.13|333.13|335.14|333.14|335.19|333.19|335.13|333.13|20
1723435840000|2024-08-12 04:10:40|335.13|333.13|335.1|333.1|335.13|333.13|335.03|333.03|16
1723435850000|2024-08-12 04:10:50|335.11|333.11|335.14|333.14|335.16|333.16|335.11|333.11|13
1723435860000|2024-08-12 04:11:00|335.15|333.15|334.83|332.83|335.17|333.17|334.83|332.83|15
1723435870000|2024-08-12 04:11:10|334.84|332.84|334.72|332.72|334.84|332.84|334.71|332.71|14
1723435880000|2024-08-12 04:11:20|334.73|332.73|334.75|332.75|334.76|332.76|334.67|332.67|15
1723435890000|2024-08-12 04:11:30|334.76|332.76|334.77|332.77|334.81|332.81|334.68|332.68|16
1723435900000|2024-08-12 04:11:40|334.76|332.76|334.67|332.67|334.76|332.76|334.6|332.6|15
1723435910000|2024-08-12 04:11:50|334.68|332.68|334.69|332.69|334.72|332.72|334.63|332.63|11
1723435920000|2024-08-12 04:12:00|334.7|332.7|334.63|332.63|334.7|332.7|334.63|332.63|8
1723435930000|2024-08-12 04:12:10|334.62|332.62|334.67|332.67|334.67|332.67|334.6|332.6|9
1723435940000|2024-08-12 04:12:20|334.68|332.68|334.68|332.68|334.72|332.72|334.65|332.65|14
1723435950000|2024-08-12 04:12:30|334.69|332.69|334.61|332.61|334.69|332.69|334.61|332.61|5
1723435960000|2024-08-12 04:12:40|334.57|332.57|334.49|332.49|334.59|332.59|334.49|332.49|8
1723435970000|2024-08-12 04:12:50|334.48|332.48|334.52|332.52|334.54|332.54|334.47|332.47|11
1723435980000|2024-08-12 04:13:00|334.51|332.51|334.4|332.4|334.51|332.51|334.4|332.4|18
1723435990000|2024-08-12 04:13:10|334.41|332.41|334.5|332.5|334.51|332.51|334.41|332.41|9
1723436000000|2024-08-12 04:13:20|334.51|332.51|334.58|332.58|334.66|332.66|334.47|332.47|9
1723436010000|2024-08-12 04:13:30|334.56|332.56|334.43|332.43|334.58|332.58|334.41|332.41|13
1723436020000|2024-08-12 04:13:40|334.47|332.47|334.44|332.44|334.47|332.47|334.4|332.4|7
1723436030000|2024-08-12 04:13:50|334.4|332.4|334.4|332.4|334.4|332.4|334.4|332.4|1
1723436040000|2024-08-12 04:14:00|334.48|332.48|334.49|332.49|334.49|332.49|334.45|332.45|7
1723436050000|2024-08-12 04:14:10|334.5|332.5|334.5|332.5|334.5|332.5|334.5|332.5|1
1723436060000|2024-08-12 04:14:20|334.49|332.49|334.48|332.48|334.49|332.49|334.42|332.42|10
1723436070000|2024-08-12 04:14:30|334.44|332.44|334.42|332.42|334.44|332.44|334.41|332.41|11
1723436080000|2024-08-12 04:14:40|334.48|332.48|334.45|332.45|334.48|332.48|334.45|332.45|11
1723436090000|2024-08-12 04:14:50|334.44|332.44|334.42|332.42|334.45|332.45|334.4|332.4|15
1723436100000|2024-08-12 04:15:00|334.4|332.4|334.47|332.47|334.48|332.48|334.2|332.2|18
1723436110000|2024-08-12 04:15:10|334.49|332.49|334.51|332.51|334.52|332.52|334.49|332.49|10
1723436120000|2024-08-12 04:15:20|334.47|332.47|334.48|332.48|334.49|332.49|334.41|332.41|14
1723436130000|2024-08-12 04:15:30|334.52|332.52|334.58|332.58|334.58|332.58|334.49|332.49|11
1723436140000|2024-08-12 04:15:40|334.6|332.6|334.67|332.67|334.73|332.73|334.6|332.6|17
1723436150000|2024-08-12 04:15:50|334.66|332.66|334.68|332.68|334.74|332.74|334.66|332.66|16
1723436160000|2024-08-12 04:16:00|334.69|332.69|334.51|332.51|334.69|332.69|334.51|332.51|14
1723436170000|2024-08-12 04:16:10|334.53|332.53|334.22|332.22|334.53|332.53|334.19|332.19|13
1723436180000|2024-08-12 04:16:20|334.24|332.24|334.31|332.31|334.33|332.33|334.24|332.24|11
1723436190000|2024-08-12 04:16:30|334.3|332.3|334.5|332.5|334.5|332.5|334.27|332.27|14
1723436200000|2024-08-12 04:16:40|334.51|332.51|334.33|332.33|334.54|332.54|334.33|332.33|10
1723436210000|2024-08-12 04:16:50|334.32|332.32|334.26|332.26|334.35|332.35|334.24|332.24|18
1723436220000|2024-08-12 04:17:00|334.28|332.28|334.22|332.22|334.3|332.3|334.19|332.19|12
1723436230000|2024-08-12 04:17:10|334.25|332.25|334.33|332.33|334.39|332.39|334.25|332.25|16
1723436240000|2024-08-12 04:17:20|334.3|332.3|334.43|332.43|334.43|332.43|334.3|332.3|13
1723436250000|2024-08-12 04:17:30|334.44|332.44|334.48|332.48|334.53|332.53|334.44|332.44|13
1723436260000|2024-08-12 04:17:40|334.46|332.46|334.35|332.35|334.46|332.46|334.35|332.35|5
1723436270000|2024-08-12 04:17:50|334.37|332.37|334.44|332.44|334.44|332.44|334.37|332.37|13
1723436280000|2024-08-12 04:18:00|334.45|332.45|334.37|332.37|334.47|332.47|334.33|332.33|16
1723436290000|2024-08-12 04:18:10|334.36|332.36|334.37|332.37|334.42|332.42|334.31|332.31|16
1723436300000|2024-08-12 04:18:20|334.38|332.38|334.4|332.4|334.4|332.4|334.34|332.34|14
1723436310000|2024-08-12 04:18:30|334.39|332.39|334.37|332.37|334.41|332.41|334.37|332.37|11
1723436320000|2024-08-12 04:18:40|334.36|332.36|334.31|332.31|334.36|332.36|334.26|332.26|11
1723436330000|2024-08-12 04:18:50|334.32|332.32|334.27|332.27|334.32|332.32|334.27|332.27|8
1723436340000|2024-08-12 04:19:00|334.25|332.25|334.1|332.1|334.25|332.25|334.1|332.1|15
1723436350000|2024-08-12 04:19:10|334.09|332.09|334.19|332.19|334.19|332.19|334.08|332.08|13
1723436360000|2024-08-12 04:19:20|334.18|332.18|334.33|332.33|334.33|332.33|334.11|332.11|16
1723436370000|2024-08-12 04:19:30|334.34|332.34|334.37|332.37|334.42|332.42|334.34|332.34|16
1723436380000|2024-08-12 04:19:40|334.34|332.34|334.15|332.15|334.34|332.34|334.14|332.14|10
1723436390000|2024-08-12 04:19:50|334.14|332.14|334.17|332.17|334.17|332.17|334.07|332.07|12
1723436400000|2024-08-12 04:20:00|334.2|332.2|334.42|332.42|334.42|332.42|334.19|332.19|19
1723436410000|2024-08-12 04:20:10|334.43|332.43|334.45|332.45|334.45|332.45|334.38|332.38|11
1723436420000|2024-08-12 04:20:20|334.44|332.44|334.43|332.43|334.44|332.44|334.43|332.43|8
1723436430000|2024-08-12 04:20:30|334.44|332.44|334.43|332.43|334.44|332.44|334.38|332.38|15
1723436440000|2024-08-12 04:20:40|334.41|332.41|334.39|332.39|334.42|332.42|334.38|332.38|7
1723436450000|2024-08-12 04:20:50|334.38|332.38|334.38|332.38|334.41|332.41|334.38|332.38|8
1723436460000|2024-08-12 04:21:00|334.39|332.39|334.27|332.27|334.41|332.41|334.21|332.21|24
1723436470000|2024-08-12 04:21:10|334.29|332.29|334.38|332.38|334.43|332.43|334.29|332.29|14
1723436480000|2024-08-12 04:21:20|334.36|332.36|334.23|332.23|334.36|332.36|334.22|332.22|13
1723436490000|2024-08-12 04:21:30|334.22|332.22|334.2|332.2|334.26|332.26|334.2|332.2|12
1723436500000|2024-08-12 04:21:40|334.21|332.21|334.16|332.16|334.24|332.24|334.16|332.16|11
1723436510000|2024-08-12 04:21:50|334.18|332.18|334.27|332.27|334.27|332.27|334.17|332.17|7
1723436520000|2024-08-12 04:22:00|334.29|332.29|334.35|332.35|334.36|332.36|334.29|332.29|11
1723436530000|2024-08-12 04:22:10|334.36|332.36|334.29|332.29|334.36|332.36|334.27|332.27|9
1723436540000|2024-08-12 04:22:20|334.27|332.27|334.29|332.29|334.35|332.35|334.27|332.27|6
1723436550000|2024-08-12 04:22:30|334.3|332.3|334.3|332.3|334.32|332.32|334.27|332.27|13
1723436560000|2024-08-12 04:22:40|334.29|332.29|334.3|332.3|334.31|332.31|334.29|332.29|5
1723436570000|2024-08-12 04:22:50|334.29|332.29|334.25|332.25|334.29|332.29|334.25|332.25|6
1723436580000|2024-08-12 04:23:00|334.21|332.21|334.21|332.21|334.22|332.22|334.02|332.02|21
1723436590000|2024-08-12 04:23:10|334.22|332.22|334.22|332.22|334.25|332.25|334.21|332.21|12
1723436600000|2024-08-12 04:23:20|334.21|332.21|334.22|332.22|334.25|332.25|334.18|332.18|11
1723436610000|2024-08-12 04:23:30|334.24|332.24|334.4|332.4|334.4|332.4|334.24|332.24|7
1723436640000|2024-08-12 04:24:00|334.41|332.41|334.41|332.41|334.41|332.41|334.41|332.41|1
1723436660000|2024-08-12 04:24:20|334.42|332.42|334.4|332.4|334.42|332.42|334.4|332.4|2
1723436670000|2024-08-12 04:24:30|334.41|332.41|334.4|332.4|334.41|332.41|334.4|332.4|2
1723436690000|2024-08-12 04:24:50|334.41|332.41|334.41|332.41|334.41|332.41|334.4|332.4|3
1723436700000|2024-08-12 04:25:00|334.42|332.42|334.73|332.73|334.77|332.77|334.4|332.4|16
1723436710000|2024-08-12 04:25:10|334.74|332.74|334.77|332.77|334.8|332.8|334.72|332.72|15
1723436720000|2024-08-12 04:25:20|334.78|332.78|334.78|332.78|334.78|332.78|334.78|332.78|1
1723436730000|2024-08-12 04:25:30|334.79|332.79|335|333|335|333|334.78|332.78|17
1723436740000|2024-08-12 04:25:40|335.09|333.09|334.82|332.82|335.13|333.13|334.82|332.82|13
1723436750000|2024-08-12 04:25:50|334.81|332.81|334.68|332.68|334.81|332.81|334.68|332.68|10
1723436760000|2024-08-12 04:26:00|334.69|332.69|334.71|332.71|334.71|332.71|334.69|332.69|9
1723436770000|2024-08-12 04:26:10|334.69|332.69|334.86|332.86|334.96|332.96|334.69|332.69|16
1723436780000|2024-08-12 04:26:20|334.87|332.87|334.95|332.95|334.96|332.96|334.87|332.87|12
1723436790000|2024-08-12 04:26:30|334.96|332.96|334.96|332.96|334.98|332.98|334.95|332.95|12
1723436800000|2024-08-12 04:26:40|334.95|332.95|334.95|332.95|334.97|332.97|334.94|332.94|6
1723436810000|2024-08-12 04:26:50|334.96|332.96|335.12|333.12|335.12|333.12|334.96|332.96|14
1723436820000|2024-08-12 04:27:00|335.14|333.14|335.2|333.2|335.22|333.22|335.12|333.12|15
1723436830000|2024-08-12 04:27:10|335.16|333.16|335.34|333.34|335.37|333.37|335.16|333.16|18
1723436840000|2024-08-12 04:27:20|335.33|333.33|335.28|333.28|335.33|333.33|335.27|333.27|13
1723436850000|2024-08-12 04:27:30|335.29|333.29|335.29|333.29|335.32|333.32|335.28|333.28|10
1723436860000|2024-08-12 04:27:40|335.3|333.3|335.3|333.3|335.35|333.35|335.29|333.29|8
1723436870000|2024-08-12 04:27:50|335.29|333.29|335.31|333.31|335.31|333.31|335.27|333.27|9
1723436880000|2024-08-12 04:28:00|335.29|333.29|335.27|333.27|335.3|333.3|335.26|333.26|9
1723436890000|2024-08-12 04:28:10|335.28|333.28|335.36|333.36|335.41|333.41|335.28|333.28|16
1723436900000|2024-08-12 04:28:20|335.35|333.35|335.37|333.37|335.37|333.37|335.35|333.35|7
1723436910000|2024-08-12 04:28:30|335.4|333.4|335.17|333.17|335.4|333.4|335.16|333.16|13
1723436920000|2024-08-12 04:28:40|335.14|333.14|335.02|333.02|335.14|333.14|335|333|10
1723436930000|2024-08-12 04:28:50|335.03|333.03|335.18|333.18|335.18|333.18|335.03|333.03|9
1723436940000|2024-08-12 04:29:00|335.19|333.19|335.18|333.18|335.22|333.22|335.16|333.16|14
1723436950000|2024-08-12 04:29:10|335.16|333.16|335.21|333.21|335.23|333.23|335.16|333.16|10
1723436960000|2024-08-12 04:29:20|335.19|333.19|335.22|333.22|335.27|333.27|335.19|333.19|12
1723436970000|2024-08-12 04:29:30|335.21|333.21|335.19|333.19|335.23|333.23|335.17|333.17|8
1723436980000|2024-08-12 04:29:40|335.2|333.2|335.18|333.18|335.2|333.2|335.18|333.18|3
1723436990000|2024-08-12 04:29:50|335.14|333.14|335.13|333.13|335.16|333.16|335.11|333.11|10
1723437000000|2024-08-12 04:30:00|335.15|333.15|335.07|333.07|335.15|333.15|335.01|333.01|12
1723437010000|2024-08-12 04:30:10|335.08|333.08|335.19|333.19|335.19|333.19|335.08|333.08|11
1723437020000|2024-08-12 04:30:20|335.22|333.22|335.16|333.16|335.27|333.27|335.16|333.16|17
1723437030000|2024-08-12 04:30:30|335.11|333.11|334.95|332.95|335.11|333.11|334.9|332.9|15
1723437040000|2024-08-12 04:30:40|334.98|332.98|335.08|333.08|335.1|333.1|334.98|332.98|17
1723437050000|2024-08-12 04:30:50|335.06|333.06|334.99|332.99|335.09|333.09|334.96|332.96|10
1723437060000|2024-08-12 04:31:00|335|333|334.95|332.95|335.02|333.02|334.95|332.95|13
1723437070000|2024-08-12 04:31:10|334.94|332.94|334.98|332.98|335.05|333.05|334.89|332.89|16
1723437080000|2024-08-12 04:31:20|334.99|332.99|334.75|332.75|334.99|332.99|334.75|332.75|12
1723437090000|2024-08-12 04:31:30|334.71|332.71|334.79|332.79|334.79|332.79|334.7|332.7|14
1723437100000|2024-08-12 04:31:40|334.8|332.8|334.95|332.95|335.01|333.01|334.8|332.8|19
1723437110000|2024-08-12 04:31:50|334.96|332.96|334.9|332.9|334.97|332.97|334.82|332.82|22
1723437120000|2024-08-12 04:32:00|334.91|332.91|334.92|332.92|334.97|332.97|334.86|332.86|12
1723437130000|2024-08-12 04:32:10|334.97|332.97|334.87|332.87|334.99|332.99|334.86|332.86|11
1723437140000|2024-08-12 04:32:20|334.88|332.88|334.92|332.92|334.95|332.95|334.88|332.88|15
1723437150000|2024-08-12 04:32:30|334.89|332.89|334.82|332.82|334.9|332.9|334.82|332.82|9
1723437160000|2024-08-12 04:32:40|334.81|332.81|334.78|332.78|334.81|332.81|334.72|332.72|8
1723437170000|2024-08-12 04:32:50|334.83|332.83|334.84|332.84|334.85|332.85|334.83|332.83|8
1723437180000|2024-08-12 04:33:00|334.85|332.85|334.92|332.92|334.92|332.92|334.83|332.83|14
1723437190000|2024-08-12 04:33:10|334.93|332.93|335|333|335.02|333.02|334.93|332.93|13
1723437200000|2024-08-12 04:33:20|335.01|333.01|335.11|333.11|335.2|333.2|335.01|333.01|12
1723437210000|2024-08-12 04:33:30|335.12|333.12|335.12|333.12|335.12|333.12|335.08|333.08|11
1723437220000|2024-08-12 04:33:40|335.11|333.11|334.92|332.92|335.11|333.11|334.92|332.92|9
1723437230000|2024-08-12 04:33:50|334.83|332.83|334.81|332.81|334.86|332.86|334.79|332.79|14
1723437240000|2024-08-12 04:34:00|334.79|332.79|334.78|332.78|334.8|332.8|334.77|332.77|13
1723437250000|2024-08-12 04:34:10|334.79|332.79|334.82|332.82|334.82|332.82|334.76|332.76|9
1723437260000|2024-08-12 04:34:20|334.84|332.84|334.7|332.7|334.84|332.84|334.69|332.69|18
1723437270000|2024-08-12 04:34:30|334.71|332.71|334.7|332.7|334.71|332.71|334.68|332.68|8
1723437280000|2024-08-12 04:34:40|334.72|332.72|334.82|332.82|334.85|332.85|334.71|332.71|9
1723437290000|2024-08-12 04:34:50|334.81|332.81|334.93|332.93|334.95|332.95|334.81|332.81|13
1723437300000|2024-08-12 04:35:00|334.94|332.94|334.97|332.97|334.98|332.98|334.83|332.83|15
1723437310000|2024-08-12 04:35:10|334.94|332.94|334.92|332.92|334.95|332.95|334.91|332.91|16
1723437320000|2024-08-12 04:35:20|334.94|332.94|335.16|333.16|335.19|333.19|334.94|332.94|12
1723437330000|2024-08-12 04:35:30|335.17|333.17|335.19|333.19|335.24|333.24|335.17|333.17|9
1723437340000|2024-08-12 04:35:40|335.2|333.2|335.1|333.1|335.2|333.2|335.09|333.09|14
1723437350000|2024-08-12 04:35:50|335.11|333.11|335.15|333.15|335.16|333.16|335.09|333.09|12
1723437360000|2024-08-12 04:36:00|335.16|333.16|335.23|333.23|335.23|333.23|335.16|333.16|10
1723437370000|2024-08-12 04:36:10|335.24|333.24|335.23|333.23|335.26|333.26|335.22|333.22|12
1723437380000|2024-08-12 04:36:20|335.21|333.21|335.02|333.02|335.23|333.23|335.02|333.02|14
1723437390000|2024-08-12 04:36:30|335.01|333.01|335|333|335.04|333.04|334.97|332.97|13
1723437400000|2024-08-12 04:36:40|335.03|333.03|335.05|333.05|335.06|333.06|335.03|333.03|11
1723437410000|2024-08-12 04:36:50|335.06|333.06|335.06|333.06|335.06|333.06|335.03|333.03|8
1723437420000|2024-08-12 04:37:00|335.05|333.05|335.03|333.03|335.05|333.05|334.99|332.99|11
1723437430000|2024-08-12 04:37:10|335.01|333.01|335.03|333.03|335.05|333.05|335.01|333.01|7
1723437440000|2024-08-12 04:37:20|335.02|333.02|335.05|333.05|335.05|333.05|335|333|9
1723437450000|2024-08-12 04:37:30|335.06|333.06|335.14|333.14|335.16|333.16|335.06|333.06|7
1723437460000|2024-08-12 04:37:40|335.17|333.17|335.17|333.17|335.18|333.18|335.15|333.15|8
1723437470000|2024-08-12 04:37:50|335.2|333.2|335.2|333.2|335.24|333.24|335.2|333.2|14
1723437480000|2024-08-12 04:38:00|335.19|333.19|335.2|333.2|335.2|333.2|335.16|333.16|14
1723437490000|2024-08-12 04:38:10|335.22|333.22|335.18|333.18|335.23|333.23|335.18|333.18|12
1723437500000|2024-08-12 04:38:20|335.17|333.17|335.15|333.15|335.18|333.18|335.14|333.14|8
1723437510000|2024-08-12 04:38:30|335.14|333.14|335.17|333.17|335.27|333.27|335.14|333.14|15
1723437520000|2024-08-12 04:38:40|335.18|333.18|335.23|333.23|335.23|333.23|335.18|333.18|7
1723437530000|2024-08-12 04:38:50|335.24|333.24|335.18|333.18|335.24|333.24|335.14|333.14|14
1723437540000|2024-08-12 04:39:00|335.17|333.17|335.22|333.22|335.22|333.22|335.17|333.17|10
1723437550000|2024-08-12 04:39:10|335.21|333.21|335.2|333.2|335.21|333.21|335.19|333.19|3
1723437560000|2024-08-12 04:39:20|335.18|333.18|335.19|333.19|335.2|333.2|335.18|333.18|4
1723437570000|2024-08-12 04:39:30|335.23|333.23|335.22|333.22|335.23|333.23|335.21|333.21|5
1723437580000|2024-08-12 04:39:40|335.21|333.21|335.2|333.2|335.21|333.21|335.2|333.2|2
1723437590000|2024-08-12 04:39:50|335.24|333.24|335.25|333.25|335.26|333.26|335.23|333.23|8
1723437600000|2024-08-12 04:40:00|335.24|333.24|335.45|333.45|335.45|333.45|335.22|333.22|13
1723437610000|2024-08-12 04:40:10|335.47|333.47|335.5|333.5|335.52|333.52|335.47|333.47|12
1723437620000|2024-08-12 04:40:20|335.51|333.51|335.47|333.47|335.52|333.52|335.47|333.47|6
1723437630000|2024-08-12 04:40:30|335.49|333.49|335.51|333.51|335.52|333.52|335.49|333.49|6
1723437640000|2024-08-12 04:40:40|335.52|333.52|335.48|333.48|335.53|333.53|335.47|333.47|11
1723437650000|2024-08-12 04:40:50|335.49|333.49|335.49|333.49|335.5|333.5|335.48|333.48|7
1723437660000|2024-08-12 04:41:00|335.48|333.48|335.36|333.36|335.49|333.49|335.29|333.29|12
1723437670000|2024-08-12 04:41:10|335.35|333.35|335.31|333.31|335.35|333.35|335.28|333.28|7
1723437690000|2024-08-12 04:41:30|335.32|333.32|335.33|333.33|335.33|333.33|335.32|333.32|4
1723437700000|2024-08-12 04:41:40|335.32|333.32|335.31|333.31|335.32|333.32|335.31|333.31|2
1723437730000|2024-08-12 04:42:10|335.32|333.32|335.37|333.37|335.39|333.39|335.32|333.32|11
1723437740000|2024-08-12 04:42:20|335.38|333.38|335.37|333.37|335.39|333.39|335.37|333.37|5
1723437750000|2024-08-12 04:42:30|335.38|333.38|335.38|333.38|335.38|333.38|335.37|333.37|3
1723437760000|2024-08-12 04:42:40|335.39|333.39|335.5|333.5|335.5|333.5|335.38|333.38|6
1723437770000|2024-08-12 04:42:50|335.51|333.51|335.62|333.62|335.63|333.63|335.51|333.51|13
1723437780000|2024-08-12 04:43:00|335.63|333.63|335.75|333.75|335.78|333.78|335.63|333.63|13
1723437790000|2024-08-12 04:43:10|335.7|333.7|335.72|333.72|335.72|333.72|335.67|333.67|10
1723437800000|2024-08-12 04:43:20|335.7|333.7|335.74|333.74|335.77|333.77|335.7|333.7|12
1723437810000|2024-08-12 04:43:30|335.73|333.73|335.71|333.71|335.73|333.73|335.7|333.7|6
1723437820000|2024-08-12 04:43:40|335.73|333.73|335.78|333.78|335.78|333.78|335.73|333.73|7
1723437830000|2024-08-12 04:43:50|335.79|333.79|335.79|333.79|335.8|333.8|335.77|333.77|7
1723437840000|2024-08-12 04:44:00|335.78|333.78|335.85|333.85|335.85|333.85|335.78|333.78|8
1723437850000|2024-08-12 04:44:10|335.86|333.86|335.83|333.83|335.88|333.88|335.82|333.82|11
1723437860000|2024-08-12 04:44:20|335.82|333.82|335.93|333.93|335.95|333.95|335.82|333.82|10
1723437870000|2024-08-12 04:44:30|335.92|333.92|335.92|333.92|335.94|333.94|335.92|333.92|7
1723437880000|2024-08-12 04:44:40|335.91|333.91|335.91|333.91|335.92|333.92|335.91|333.91|3
1723437890000|2024-08-12 04:44:50|335.89|333.89|335.97|333.97|335.97|333.97|335.89|333.89|14
1723437900000|2024-08-12 04:45:00|335.96|333.96|335.96|333.96|335.96|333.96|335.95|333.95|3
1723437910000|2024-08-12 04:45:10|335.97|333.97|336.13|334.13|336.16|334.16|335.97|333.97|14
1723437920000|2024-08-12 04:45:20|336.12|334.12|336.2|334.2|336.2|334.2|336.12|334.12|5
1723437930000|2024-08-12 04:45:30|336.21|334.21|336.22|334.22|336.3|334.3|336.21|334.21|19
1723437940000|2024-08-12 04:45:40|336.23|334.23|336.2|334.2|336.25|334.25|336.18|334.18|13
1723437950000|2024-08-12 04:45:50|336.21|334.21|336.21|334.21|336.27|334.27|336.21|334.21|16
1723437960000|2024-08-12 04:46:00|336.22|334.22|336.16|334.16|336.25|334.25|336.12|334.12|14
1723437970000|2024-08-12 04:46:10|336.14|334.14|336.12|334.12|336.14|334.14|336.12|334.12|3
1723437980000|2024-08-12 04:46:20|336.07|334.07|336.16|334.16|336.16|334.16|336.07|334.07|8
1723437990000|2024-08-12 04:46:30|336.17|334.17|336.16|334.16|336.19|334.19|336.1|334.1|12
1723438000000|2024-08-12 04:46:40|336.17|334.17|336.14|334.14|336.19|334.19|336.14|334.14|7
1723438010000|2024-08-12 04:46:50|336.15|334.15|336.07|334.07|336.15|334.15|336.07|334.07|5
1723438020000|2024-08-12 04:47:00|336.04|334.04|336.02|334.02|336.05|334.05|335.97|333.97|13
1723438030000|2024-08-12 04:47:10|336.03|334.03|336.3|334.3|336.3|334.3|336.03|334.03|19
1723438050000|2024-08-12 04:47:30|336.31|334.31|336.39|334.39|336.39|334.39|336.3|334.3|5
1723438060000|2024-08-12 04:47:40|336.38|334.38|336.36|334.36|336.39|334.39|336.33|334.33|19
1723438070000|2024-08-12 04:47:50|336.35|334.35|336.36|334.36|336.37|334.37|336.35|334.35|8
1723438080000|2024-08-12 04:48:00|336.35|334.35|336.5|334.5|336.51|334.51|336.35|334.35|11
1723438090000|2024-08-12 04:48:10|336.51|334.51|336.54|334.54|336.54|334.54|336.51|334.51|3
1723438100000|2024-08-12 04:48:20|336.53|334.53|336.55|334.55|336.55|334.55|336.53|334.53|10
1723438110000|2024-08-12 04:48:30|336.54|334.54|336.65|334.65|336.66|334.66|336.54|334.54|13
1723438120000|2024-08-12 04:48:40|336.66|334.66|336.73|334.73|336.73|334.73|336.65|334.65|9
1723438130000|2024-08-12 04:48:50|336.74|334.74|337.13|335.13|337.13|335.13|336.74|334.74|6
1723438150000|2024-08-12 04:49:10|337.14|335.14|337.16|335.16|337.16|335.16|337.14|335.14|3
1723438160000|2024-08-12 04:49:20|337.17|335.17|337.19|335.19|337.19|335.19|337.17|335.17|3
1723438170000|2024-08-12 04:49:30|337.26|335.26|337.75|335.75|337.86|335.86|337.26|335.26|18
1723438180000|2024-08-12 04:49:40|337.74|335.74|337.75|335.75|337.75|335.75|337.74|335.74|2
1723438190000|2024-08-12 04:49:50|337.73|335.73|337.54|335.54|337.75|335.75|337.53|335.53|11
1723438200000|2024-08-12 04:50:00|337.53|335.53|337.25|335.25|337.53|335.53|337.25|335.25|7
1723438210000|2024-08-12 04:50:10|337.23|335.23|337.12|335.12|337.23|335.23|337.12|335.12|6
1723438220000|2024-08-12 04:50:20|337.11|335.11|337.12|335.12|337.12|335.12|337.11|335.11|2
1723438230000|2024-08-12 04:50:30|337.11|335.11|337.14|335.14|337.14|335.14|337.11|335.11|3
1723438240000|2024-08-12 04:50:40|337.18|335.18|337.17|335.17|337.18|335.18|337.17|335.17|2
1723438250000|2024-08-12 04:50:50|337.16|335.16|337.16|335.16|337.16|335.16|337.16|335.16|1
1723438260000|2024-08-12 04:51:00|337.15|335.15|336.8|334.8|337.15|335.15|336.78|334.78|7
1723438270000|2024-08-12 04:51:10|336.82|334.82|336.8|334.8|336.82|334.82|336.79|334.79|9
1723438280000|2024-08-12 04:51:20|336.79|334.79|336.75|334.75|336.79|334.79|336.75|334.75|3
1723438290000|2024-08-12 04:51:30|336.78|334.78|336.65|334.65|336.78|334.78|336.63|334.63|7
1723438300000|2024-08-12 04:51:40|336.64|334.64|336.57|334.57|336.65|334.65|336.57|334.57|8
1723438310000|2024-08-12 04:51:50|336.55|334.55|336.53|334.53|336.55|334.55|336.53|334.53|7
1723438320000|2024-08-12 04:52:00|336.52|334.52|336.52|334.52|336.55|334.55|336.51|334.51|16
1723438330000|2024-08-12 04:52:10|336.51|334.51|336.51|334.51|336.51|334.51|336.51|334.51|1
1723438340000|2024-08-12 04:52:20|336.5|334.5|336.47|334.47|336.5|334.5|336.47|334.47|3
1723438350000|2024-08-12 04:52:30|336.46|334.46|336.45|334.45|336.46|334.46|336.45|334.45|2
1723438360000|2024-08-12 04:52:40|336.47|334.47|336.47|334.47|336.48|334.48|336.45|334.45|9
1723438370000|2024-08-12 04:52:50|336.48|334.48|336.5|334.5|336.5|334.5|336.48|334.48|2
1723438380000|2024-08-12 04:53:00|336.51|334.51|336.48|334.48|336.51|334.51|336.48|334.48|4
1723438390000|2024-08-12 04:53:10|336.51|334.51|336.53|334.53|336.58|334.58|336.51|334.51|6
1723438400000|2024-08-12 04:53:20|336.51|334.51|336.48|334.48|336.51|334.51|336.45|334.45|13
1723438410000|2024-08-12 04:53:30|336.47|334.47|336.42|334.42|336.47|334.47|336.41|334.41|13
1723438420000|2024-08-12 04:53:40|336.41|334.41|336.37|334.37|336.42|334.42|336.36|334.36|12
1723438430000|2024-08-12 04:53:50|336.38|334.38|336.38|334.38|336.4|334.4|336.37|334.37|14
1723438440000|2024-08-12 04:54:00|336.39|334.39|336.35|334.35|336.39|334.39|336.35|334.35|8
1723438450000|2024-08-12 04:54:10|336.34|334.34|336.34|334.34|336.34|334.34|336.34|334.34|1
1723438460000|2024-08-12 04:54:20|336.35|334.35|336.34|334.34|336.35|334.35|336.34|334.34|2
1723438470000|2024-08-12 04:54:30|336.33|334.33|336.33|334.33|336.33|334.33|336.33|334.33|1
1723438480000|2024-08-12 04:54:40|336.32|334.32|336.33|334.33|336.34|334.34|336.29|334.29|8
1723438490000|2024-08-12 04:54:50|336.32|334.32|336.16|334.16|336.32|334.32|336.16|334.16|4
1723438500000|2024-08-12 04:55:00|336.18|334.18|336.16|334.16|336.18|334.18|336.15|334.15|8
1723438510000|2024-08-12 04:55:10|336.15|334.15|335.99|333.99|336.16|334.16|335.98|333.98|9
1723438520000|2024-08-12 04:55:20|336.01|334.01|336.32|334.32|336.32|334.32|336.01|334.01|23
1723438530000|2024-08-12 04:55:30|336.33|334.33|336.3|334.3|336.33|334.33|336.23|334.23|18
1723438540000|2024-08-12 04:55:40|336.28|334.28|336.22|334.22|336.28|334.28|336.22|334.22|11
1723438550000|2024-08-12 04:55:50|336.16|334.16|336.13|334.13|336.16|334.16|336.13|334.13|8
1723438560000|2024-08-12 04:56:00|336.09|334.09|336.06|334.06|336.09|334.09|336.05|334.05|3
1723438570000|2024-08-12 04:56:10|336.07|334.07|336.07|334.07|336.07|334.07|336.06|334.06|7
1723438580000|2024-08-12 04:56:20|336.06|334.06|336.05|334.05|336.07|334.07|336.05|334.05|6
1723438590000|2024-08-12 04:56:30|336.07|334.07|336.07|334.07|336.07|334.07|336.06|334.06|3
1723438600000|2024-08-12 04:56:40|336.06|334.06|336|334|336.06|334.06|336|334|4
1723438610000|2024-08-12 04:56:50|335.99|333.99|336.03|334.03|336.04|334.04|335.97|333.97|8
1723438620000|2024-08-12 04:57:00|336.02|334.02|336.03|334.03|336.05|334.05|335.97|333.97|7
1723438630000|2024-08-12 04:57:10|336.01|334.01|336.03|334.03|336.03|334.03|335.98|333.98|10
1723438640000|2024-08-12 04:57:20|336.05|334.05|336.03|334.03|336.06|334.06|336.03|334.03|7
1723438650000|2024-08-12 04:57:30|336.02|334.02|335.96|333.96|336.03|334.03|335.96|333.96|10
1723438660000|2024-08-12 04:57:40|335.94|333.94|336.13|334.13|336.14|334.14|335.92|333.92|18
1723438670000|2024-08-12 04:57:50|336.12|334.12|336.09|334.09|336.12|334.12|336.08|334.08|16
1723438680000|2024-08-12 04:58:00|336.1|334.1|336.12|334.12|336.13|334.13|336.09|334.09|10
1723438690000|2024-08-12 04:58:10|336.13|334.13|336.06|334.06|336.14|334.14|336.06|334.06|10
1723438700000|2024-08-12 04:58:20|336.04|334.04|336.03|334.03|336.06|334.06|336.02|334.02|4
1723438710000|2024-08-12 04:58:30|336.01|334.01|336.01|334.01|336.02|334.02|336.01|334.01|5
1723438720000|2024-08-12 04:58:40|336.02|334.02|336|334|336.02|334.02|336|334|9
1723438730000|2024-08-12 04:58:50|336.01|334.01|335.99|333.99|336.01|334.01|335.99|333.99|7
1723438760000|2024-08-12 04:59:20|335.97|333.97|335.99|333.99|335.99|333.99|335.97|333.97|3
1723438770000|2024-08-12 04:59:30|335.92|333.92|335.87|333.87|335.92|333.92|335.87|333.87|9
1723438780000|2024-08-12 04:59:40|335.91|333.91|335.94|333.94|335.96|333.96|335.9|333.9|7
1723438790000|2024-08-12 04:59:50|335.93|333.93|335.94|333.94|335.94|333.94|335.92|333.92|9
1723438800000|2024-08-12 05:00:00|335.92|333.92|336.01|334.01|336.01|334.01|335.9|333.9|16
1723438810000|2024-08-12 05:00:10|335.98|333.98|335.99|333.99|336.01|334.01|335.95|333.95|13
1723438820000|2024-08-12 05:00:20|336|334|336.13|334.13|336.17|334.17|335.97|333.97|18
1723438830000|2024-08-12 05:00:30|336.09|334.09|336.05|334.05|336.13|334.13|336.05|334.05|12
1723438840000|2024-08-12 05:00:40|336.03|334.03|335.97|333.97|336.03|334.03|335.91|333.91|14
1723438850000|2024-08-12 05:00:50|336.01|334.01|336.16|334.16|336.21|334.21|336.01|334.01|16
1723438860000|2024-08-12 05:01:00|336.17|334.17|336.36|334.36|336.4|334.4|336.17|334.17|18
1723438870000|2024-08-12 05:01:10|336.38|334.38|336.5|334.5|336.52|334.52|336.38|334.38|11
1723438880000|2024-08-12 05:01:20|336.51|334.51|336.52|334.52|336.52|334.52|336.43|334.43|16
1723438890000|2024-08-12 05:01:30|336.5|334.5|336.49|334.49|336.51|334.51|336.47|334.47|14
1723438900000|2024-08-12 05:01:40|336.5|334.5|336.37|334.37|336.5|334.5|336.37|334.37|14
1723438910000|2024-08-12 05:01:50|336.31|334.31|336.37|334.37|336.42|334.42|336.31|334.31|12
1723438920000|2024-08-12 05:02:00|336.38|334.38|336.69|334.69|336.69|334.69|336.38|334.38|21
1723438930000|2024-08-12 05:02:10|336.68|334.68|336.76|334.76|336.82|334.82|336.68|334.68|17
1723438940000|2024-08-12 05:02:20|336.75|334.75|336.75|334.75|336.76|334.76|336.72|334.72|16
1723438950000|2024-08-12 05:02:30|336.74|334.74|336.74|334.74|336.76|334.76|336.74|334.74|4
1723438960000|2024-08-12 05:02:40|336.72|334.72|336.74|334.74|336.75|334.75|336.72|334.72|8
1723438970000|2024-08-12 05:02:50|336.75|334.75|336.89|334.89|336.89|334.89|336.73|334.73|18
1723438980000|2024-08-12 05:03:00|336.9|334.9|336.89|334.89|337.06|335.06|336.89|334.89|16
1723438990000|2024-08-12 05:03:10|336.88|334.88|337.1|335.1|337.12|335.12|336.8|334.8|20
1723439000000|2024-08-12 05:03:20|337.11|335.11|337.06|335.06|337.11|335.11|337.05|335.05|12
1723439010000|2024-08-12 05:03:30|337.04|335.04|337.07|335.07|337.08|335.08|337.02|335.02|18
1723439020000|2024-08-12 05:03:40|337.06|335.06|337.19|335.19|337.26|335.26|337.06|335.06|14
1723439030000|2024-08-12 05:03:50|337.18|335.18|336.97|334.97|337.18|335.18|336.97|334.97|16
1723439040000|2024-08-12 05:04:00|336.96|334.96|336.64|334.64|336.96|334.96|336.63|334.63|11
1723439050000|2024-08-12 05:04:10|336.63|334.63|336.68|334.68|336.7|334.7|336.63|334.63|16
1723439060000|2024-08-12 05:04:20|336.67|334.67|336.72|334.72|336.72|334.72|336.67|334.67|9
1723439070000|2024-08-12 05:04:30|336.78|334.78|336.78|334.78|336.78|334.78|336.78|334.78|1
1723439080000|2024-08-12 05:04:40|336.76|334.76|336.74|334.74|336.76|334.76|336.68|334.68|13
1723439090000|2024-08-12 05:04:50|336.77|334.77|336.78|334.78|336.79|334.79|336.74|334.74|14
1723439100000|2024-08-12 05:05:00|336.79|334.79|337.16|335.16|337.17|335.17|336.79|334.79|19
1723439110000|2024-08-12 05:05:10|337.17|335.17|337.32|335.32|337.32|335.32|337.17|335.17|12
1723439120000|2024-08-12 05:05:20|337.4|335.4|337.35|335.35|337.41|335.41|337.33|335.33|16
1723439130000|2024-08-12 05:05:30|337.34|335.34|337.44|335.44|337.44|335.44|337.34|335.34|9
1723439140000|2024-08-12 05:05:40|337.47|335.47|337.56|335.56|337.56|335.56|337.45|335.45|9
1723439150000|2024-08-12 05:05:50|337.55|335.55|337.53|335.53|337.55|335.55|337.49|335.49|13
1723439160000|2024-08-12 05:06:00|337.54|335.54|337.56|335.56|337.56|335.56|337.5|335.5|16
1723439170000|2024-08-12 05:06:10|337.57|335.57|337.6|335.6|337.68|335.68|337.57|335.57|12
1723439180000|2024-08-12 05:06:20|337.61|335.61|337.69|335.69|337.7|335.7|337.6|335.6|14
1723439190000|2024-08-12 05:06:30|337.66|335.66|337.63|335.63|337.7|335.7|337.63|335.63|7
1723439200000|2024-08-12 05:06:40|337.64|335.64|337.64|335.64|337.66|335.66|337.64|335.64|11
1723439210000|2024-08-12 05:06:50|337.62|335.62|337.19|335.19|337.62|335.62|337.19|335.19|24
1723439220000|2024-08-12 05:07:00|337.16|335.16|336.92|334.92|337.16|335.16|336.92|334.92|16
1723439230000|2024-08-12 05:07:10|336.88|334.88|336.88|334.88|336.94|334.94|336.81|334.81|12
1723439240000|2024-08-12 05:07:20|336.9|334.9|336.79|334.79|336.9|334.9|336.78|334.78|18
1723439250000|2024-08-12 05:07:30|336.81|334.81|336.83|334.83|336.83|334.83|336.81|334.81|5
1723439260000|2024-08-12 05:07:40|336.8|334.8|336.79|334.79|336.82|334.82|336.79|334.79|13
1723439270000|2024-08-12 05:07:50|336.8|334.8|336.83|334.83|336.83|334.83|336.8|334.8|6
1723439280000|2024-08-12 05:08:00|336.82|334.82|336.83|334.83|336.83|334.83|336.82|334.82|2
1723439290000|2024-08-12 05:08:10|336.85|334.85|336.83|334.83|336.85|334.85|336.83|334.83|8
1723439300000|2024-08-12 05:08:20|336.82|334.82|337.23|335.23|337.24|335.24|336.82|334.82|15
1723439310000|2024-08-12 05:08:30|337.26|335.26|337.32|335.32|337.33|335.33|337.26|335.26|12
1723439320000|2024-08-12 05:08:40|337.33|335.33|337.34|335.34|337.36|335.36|337.28|335.28|10
1723439330000|2024-08-12 05:08:50|337.35|335.35|337.3|335.3|337.35|335.35|337.3|335.3|12
1723439340000|2024-08-12 05:09:00|337.32|335.32|337.37|335.37|337.37|335.37|337.31|335.31|13
1723439360000|2024-08-12 05:09:20|337.34|335.34|337.22|335.22|337.34|335.34|337.22|335.22|9
1723439370000|2024-08-12 05:09:30|337.21|335.21|337.15|335.15|337.21|335.21|337.15|335.15|7
1723439380000|2024-08-12 05:09:40|337.17|335.17|337.23|335.23|337.24|335.24|337.17|335.17|5
1723439390000|2024-08-12 05:09:50|337.24|335.24|337.23|335.23|337.24|335.24|337.23|335.23|2
1723439400000|2024-08-12 05:10:00|337.24|335.24|337.47|335.47|337.53|335.53|337.24|335.24|19
1723439410000|2024-08-12 05:10:10|337.48|335.48|337.48|335.48|337.51|335.51|337.48|335.48|15
1723439420000|2024-08-12 05:10:20|337.47|335.47|337.41|335.41|337.47|335.47|337.41|335.41|10
1723439430000|2024-08-12 05:10:30|337.42|335.42|337.44|335.44|337.47|335.47|337.41|335.41|16
1723439440000|2024-08-12 05:10:40|337.43|335.43|337.42|335.42|337.43|335.43|337.42|335.42|2
1723439450000|2024-08-12 05:10:50|337.44|335.44|337.51|335.51|337.57|335.57|337.41|335.41|10
1723439460000|2024-08-12 05:11:00|337.5|335.5|337.42|335.42|337.5|335.5|337.42|335.42|10
1723439470000|2024-08-12 05:11:10|337.43|335.43|337.54|335.54|337.56|335.56|337.43|335.43|7
1723439480000|2024-08-12 05:11:20|337.52|335.52|337.55|335.55|337.56|335.56|337.51|335.51|10
1723439490000|2024-08-12 05:11:30|337.51|335.51|337.54|335.54|337.54|335.54|337.5|335.5|6
1723439500000|2024-08-12 05:11:40|337.64|335.64|337.62|335.62|337.65|335.65|337.58|335.58|10
1723439510000|2024-08-12 05:11:50|337.6|335.6|337.6|335.6|337.64|335.64|337.58|335.58|16
1723439520000|2024-08-12 05:12:00|337.61|335.61|337.64|335.64|337.66|335.66|337.61|335.61|12
1723439530000|2024-08-12 05:12:10|337.63|335.63|337.61|335.61|337.64|335.64|337.61|335.61|4
1723439540000|2024-08-12 05:12:20|337.59|335.59|337.63|335.63|337.65|335.65|337.59|335.59|15
1723439550000|2024-08-12 05:12:30|337.64|335.64|337.66|335.66|337.66|335.66|337.61|335.61|9
1723439560000|2024-08-12 05:12:40|337.67|335.67|337.64|335.64|337.69|335.69|337.64|335.64|8
1723439570000|2024-08-12 05:12:50|337.65|335.65|337.55|335.55|337.65|335.65|337.55|335.55|8
1723439580000|2024-08-12 05:13:00|337.54|335.54|337.66|335.66|337.68|335.68|337.54|335.54|11
1723439590000|2024-08-12 05:13:10|337.62|335.62|337.66|335.66|337.66|335.66|337.62|335.62|3
1723439600000|2024-08-12 05:13:20|337.67|335.67|337.6|335.6|337.69|335.69|337.6|335.6|14
1723439610000|2024-08-12 05:13:30|337.61|335.61|337.61|335.61|337.65|335.65|337.6|335.6|9
1723439620000|2024-08-12 05:13:40|337.59|335.59|337.48|335.48|337.59|335.59|337.48|335.48|10
1723439630000|2024-08-12 05:13:50|337.36|335.36|337.42|335.42|337.42|335.42|337.36|335.36|13
1723439640000|2024-08-12 05:14:00|337.45|335.45|337.46|335.46|337.46|335.46|337.45|335.45|2
1723439650000|2024-08-12 05:14:10|337.45|335.45|337.45|335.45|337.47|335.47|337.45|335.45|10
1723439660000|2024-08-12 05:14:20|337.46|335.46|337.44|335.44|337.48|335.48|337.44|335.44|14
1723439670000|2024-08-12 05:14:30|337.45|335.45|337.45|335.45|337.46|335.46|337.44|335.44|5
1723439680000|2024-08-12 05:14:40|337.47|335.47|337.52|335.52|337.52|335.52|337.45|335.45|13
1723439690000|2024-08-12 05:14:50|337.51|335.51|337.64|335.64|337.64|335.64|337.51|335.51|13
1723439700000|2024-08-12 05:15:00|337.65|335.65|337.76|335.76|337.76|335.76|337.65|335.65|11
1723439710000|2024-08-12 05:15:10|337.77|335.77|337.8|335.8|337.8|335.8|337.75|335.75|13
1723439720000|2024-08-12 05:15:20|337.76|335.76|337.74|335.74|337.77|335.77|337.7|335.7|15
1723439730000|2024-08-12 05:15:30|337.76|335.76|337.71|335.71|337.76|335.76|337.71|335.71|9
1723439740000|2024-08-12 05:15:40|337.69|335.69|337.63|335.63|337.69|335.69|337.63|335.63|7
1723439750000|2024-08-12 05:15:50|337.61|335.61|337.41|335.41|337.61|335.61|337.41|335.41|8
1723439760000|2024-08-12 05:16:00|337.4|335.4|337.29|335.29|337.4|335.4|337.28|335.28|7
1723439770000|2024-08-12 05:16:10|337.28|335.28|337.28|335.28|337.29|335.29|337.27|335.27|6
1723439780000|2024-08-12 05:16:20|337.26|335.26|337.34|335.34|337.36|335.36|337.26|335.26|12
1723439790000|2024-08-12 05:16:30|337.36|335.36|337.37|335.37|337.37|335.37|337.3|335.3|17
1723439800000|2024-08-12 05:16:40|337.38|335.38|337.73|335.73|337.78|335.78|337.38|335.38|21
1723439810000|2024-08-12 05:16:50|337.75|335.75|337.86|335.86|337.86|335.86|337.75|335.75|17
1723439820000|2024-08-12 05:17:00|337.83|335.83|337.87|335.87|337.87|335.87|337.82|335.82|22
1723439830000|2024-08-12 05:17:10|337.85|335.85|338.07|336.07|338.09|336.09|337.85|335.85|18
1723439840000|2024-08-12 05:17:20|338.05|336.05|338.25|336.25|338.56|336.56|338.05|336.05|25
1723439850000|2024-08-12 05:17:30|338.26|336.26|338.31|336.31|338.31|336.31|338.22|336.22|7
1723439860000|2024-08-12 05:17:40|338.29|336.29|338.47|336.47|338.54|336.54|338.26|336.26|18
1723439870000|2024-08-12 05:17:50|338.49|336.49|338.42|336.42|338.5|336.5|338.42|336.42|17
1723439880000|2024-08-12 05:18:00|338.41|336.41|338.37|336.37|338.43|336.43|338.32|336.32|15
1723439890000|2024-08-12 05:18:10|338.45|336.45|338.48|336.48|338.48|336.48|338.45|336.45|10
1723439900000|2024-08-12 05:18:20|338.49|336.49|338.49|336.49|338.51|336.51|338.46|336.46|15
1723439910000|2024-08-12 05:18:30|338.5|336.5|338.4|336.4|338.5|336.5|338.4|336.4|16
1723439920000|2024-08-12 05:18:40|338.41|336.41|338.37|336.37|338.41|336.41|338.37|336.37|3
1723439930000|2024-08-12 05:18:50|338.39|336.39|338.37|336.37|338.39|336.39|338.36|336.36|6
1723439940000|2024-08-12 05:19:00|338.36|336.36|338.16|336.16|338.36|336.36|338.15|336.15|21
1723439950000|2024-08-12 05:19:10|338.18|336.18|338.32|336.32|338.33|336.33|338.18|336.18|14
1723439960000|2024-08-12 05:19:20|338.33|336.33|338.23|336.23|338.33|336.33|338.23|336.23|10
1723439970000|2024-08-12 05:19:30|338.22|336.22|338.2|336.2|338.22|336.22|338.18|336.18|6
1723439980000|2024-08-12 05:19:40|338.19|336.19|338.15|336.15|338.19|336.19|338.15|336.15|4
1723439990000|2024-08-12 05:19:50|338.14|336.14|338.14|336.14|338.14|336.14|338.13|336.13|3
1723440000000|2024-08-12 05:20:00|338.13|336.13|337.98|335.98|338.13|336.13|337.94|335.94|22
1723440010000|2024-08-12 05:20:10|337.96|335.96|337.97|335.97|337.97|335.97|337.86|335.86|17
1723440020000|2024-08-12 05:20:20|338|336|338|336|338.07|336.07|338|336|13
1723440030000|2024-08-12 05:20:30|338.01|336.01|338.29|336.29|338.37|336.37|338.01|336.01|16
1723440040000|2024-08-12 05:20:40|338.26|336.26|338.33|336.33|338.36|336.36|338.25|336.25|19
1723440050000|2024-08-12 05:20:50|338.34|336.34|338.34|336.34|338.37|336.37|338.33|336.33|17
1723440060000|2024-08-12 05:21:00|338.33|336.33|338.32|336.32|338.33|336.33|338.3|336.3|10
1723440070000|2024-08-12 05:21:10|338.31|336.31|338.35|336.35|338.35|336.35|338.31|336.31|10
1723440080000|2024-08-12 05:21:20|338.41|336.41|338.35|336.35|338.44|336.44|338.34|336.34|8
1723440090000|2024-08-12 05:21:30|338.34|336.34|338.27|336.27|338.34|336.34|338.26|336.26|11
1723440100000|2024-08-12 05:21:40|338.26|336.26|338.27|336.27|338.29|336.29|338.25|336.25|14
1723440110000|2024-08-12 05:21:50|338.28|336.28|338.29|336.29|338.29|336.29|338.24|336.24|18
1723440120000|2024-08-12 05:22:00|338.37|336.37|338.33|336.33|338.37|336.37|338.32|336.32|11
1723440130000|2024-08-12 05:22:10|338.32|336.32|338.54|336.54|338.54|336.54|338.31|336.31|12
1723440140000|2024-08-12 05:22:20|338.51|336.51|338.67|336.67|338.71|336.71|338.51|336.51|12
1723440150000|2024-08-12 05:22:30|338.68|336.68|338.69|336.69|338.69|336.69|338.67|336.67|6
1723440160000|2024-08-12 05:22:40|338.68|336.68|338.77|336.77|338.8|336.8|338.68|336.68|14
1723440170000|2024-08-12 05:22:50|338.78|336.78|339.08|337.08|339.08|337.08|338.78|336.78|12
1723440180000|2024-08-12 05:23:00|339.14|337.14|339.26|337.26|339.31|337.31|339.13|337.13|18
1723440190000|2024-08-12 05:23:10|339.23|337.23|339.22|337.22|339.23|337.23|339.18|337.18|12
1723440200000|2024-08-12 05:23:20|339.23|337.23|339.23|337.23|339.24|337.24|339.23|337.23|3
1723440210000|2024-08-12 05:23:30|339.22|337.22|339.2|337.2|339.24|337.24|339.18|337.18|10
1723440220000|2024-08-12 05:23:40|339.21|337.21|339.15|337.15|339.22|337.22|339.15|337.15|12
1723440240000|2024-08-12 05:24:00|339.13|337.13|339.11|337.11|339.13|337.13|339.1|337.1|7
1723440290000|2024-08-12 05:24:50|339.13|337.13|339.13|337.13|339.13|337.13|339.13|337.13|1
1723440300000|2024-08-12 05:25:00|339.05|337.05|338.99|336.99|339.05|337.05|338.99|336.99|3
1723440310000|2024-08-12 05:25:10|338.95|336.95|338.98|336.98|339|337|338.95|336.95|10
1723440320000|2024-08-12 05:25:20|338.99|336.99|338.96|336.96|338.99|336.99|338.95|336.95|12
1723440330000|2024-08-12 05:25:30|338.94|336.94|338.89|336.89|338.96|336.96|338.89|336.89|15
1723440340000|2024-08-12 05:25:40|338.88|336.88|338.89|336.89|338.89|336.89|338.87|336.87|6
1723440350000|2024-08-12 05:25:50|338.9|336.9|338.91|336.91|338.91|336.91|338.89|336.89|6
1723440360000|2024-08-12 05:26:00|338.92|336.92|339.21|337.21|339.26|337.26|338.92|336.92|18
1723440370000|2024-08-12 05:26:10|339.22|337.22|339.16|337.16|339.27|337.27|339.16|337.16|19
1723440380000|2024-08-12 05:26:20|339.19|337.19|339.22|337.22|339.22|337.22|339.19|337.19|2
1723440390000|2024-08-12 05:26:30|339.2|337.2|339.2|337.2|339.2|337.2|339.2|337.2|1
1723440410000|2024-08-12 05:26:50|339.19|337.19|339.19|337.19|339.19|337.19|339.19|337.19|1
1723440450000|2024-08-12 05:27:30|339.17|337.17|338.82|336.82|339.17|337.17|338.76|336.76|11
1723440460000|2024-08-12 05:27:40|338.81|336.81|338.81|336.81|338.81|336.81|338.81|336.81|1
1723440470000|2024-08-12 05:27:50|338.86|336.86|338.88|336.88|338.88|336.88|338.85|336.85|5
1723440480000|2024-08-12 05:28:00|338.85|336.85|338.88|336.88|338.88|336.88|338.83|336.83|12
1723440490000|2024-08-12 05:28:10|338.87|336.87|338.86|336.86|338.88|336.88|338.86|336.86|9
1723440500000|2024-08-12 05:28:20|338.85|336.85|338.91|336.91|338.91|336.91|338.85|336.85|5
1723440510000|2024-08-12 05:28:30|338.97|336.97|339.12|337.12|339.12|337.12|338.96|336.96|12
1723440520000|2024-08-12 05:28:40|339.11|337.11|339.35|337.35|339.35|337.35|339.11|337.11|16
1723440530000|2024-08-12 05:28:50|339.36|337.36|339.56|337.56|339.56|337.56|339.36|337.36|14
1723440540000|2024-08-12 05:29:00|339.57|337.57|339.99|337.99|339.99|337.99|339.57|337.57|10
1723440550000|2024-08-12 05:29:10|339.96|337.96|339.99|337.99|339.99|337.99|339.96|337.96|3
1723440560000|2024-08-12 05:29:20|340.1|338.1|340|338|340.14|338.14|339.98|337.98|14
1723440570000|2024-08-12 05:29:30|339.99|337.99|340.03|338.03|340.04|338.04|339.99|337.99|16
1723440580000|2024-08-12 05:29:40|340.02|338.02|340.07|338.07|340.1|338.1|339.99|337.99|18
1723440590000|2024-08-12 05:29:50|340.06|338.06|340.08|338.08|340.09|338.09|340.01|338.01|14
1723440600000|2024-08-12 05:30:00|340.1|338.1|340.1|338.1|340.14|338.14|340.05|338.05|11
1723440610000|2024-08-12 05:30:10|340.08|338.08|340.05|338.05|340.08|338.08|339.97|337.97|13
1723440620000|2024-08-12 05:30:20|339.98|337.98|340.02|338.02|340.04|338.04|339.89|337.89|23
1723440630000|2024-08-12 05:30:30|340.03|338.03|339.94|337.94|340.06|338.06|339.94|337.94|11
1723440640000|2024-08-12 05:30:40|339.93|337.93|339.83|337.83|339.93|337.93|339.83|337.83|11
1723440650000|2024-08-12 05:30:50|339.85|337.85|339.87|337.87|339.87|337.87|339.83|337.83|10
1723440660000|2024-08-12 05:31:00|339.85|337.85|340.02|338.02|340.02|338.02|339.85|337.85|9
1723440670000|2024-08-12 05:31:10|340.09|338.09|339.9|337.9|340.1|338.1|339.9|337.9|13
1723440680000|2024-08-12 05:31:20|339.89|337.89|339.9|337.9|339.9|337.9|339.87|337.87|11
1723440690000|2024-08-12 05:31:30|339.92|337.92|339.83|337.83|339.95|337.95|339.83|337.83|10
1723440700000|2024-08-12 05:31:40|339.87|337.87|340.01|338.01|340.03|338.03|339.87|337.87|6
1723440710000|2024-08-12 05:31:50|340.02|338.02|340.09|338.09|340.12|338.12|340.02|338.02|7
1723440720000|2024-08-12 05:32:00|340.12|338.12|340.05|338.05|340.13|338.13|340.05|338.05|9
1723440730000|2024-08-12 05:32:10|340.04|338.04|340.14|338.14|340.14|338.14|340.04|338.04|3
1723440740000|2024-08-12 05:32:20|340.17|338.17|340.36|338.36|340.38|338.38|340.17|338.17|21
1723440750000|2024-08-12 05:32:30|340.38|338.38|340.62|338.62|340.63|338.63|340.36|338.36|24
1723440760000|2024-08-12 05:32:40|340.64|338.64|340.48|338.48|340.65|338.65|340.48|338.48|16
1723440770000|2024-08-12 05:32:50|340.51|338.51|340.51|338.51|340.51|338.51|340.51|338.51|1
1723440780000|2024-08-12 05:33:00|340.52|338.52|340.6|338.6|340.6|338.6|340.52|338.52|6
1723440790000|2024-08-12 05:33:10|340.63|338.63|340.62|338.62|340.77|338.77|340.62|338.62|11
1723440800000|2024-08-12 05:33:20|340.56|338.56|340.51|338.51|340.56|338.56|340.51|338.51|2
1723440810000|2024-08-12 05:33:30|340.48|338.48|340.48|338.48|340.48|338.48|340.48|338.48|1
1723440820000|2024-08-12 05:33:40|340.46|338.46|340.51|338.51|340.51|338.51|340.43|338.43|4
1723440830000|2024-08-12 05:33:50|340.49|338.49|340.48|338.48|340.49|338.49|340.48|338.48|2
1723440840000|2024-08-12 05:34:00|340.49|338.49|340.49|338.49|340.49|338.49|340.49|338.49|1
1723440850000|2024-08-12 05:34:10|340.51|338.51|340.61|338.61|340.61|338.61|340.51|338.51|4
1723440860000|2024-08-12 05:34:20|340.62|338.62|340.72|338.72|340.8|338.8|340.62|338.62|15
1723440870000|2024-08-12 05:34:30|340.75|338.75|340.86|338.86|340.94|338.94|340.75|338.75|22
1723440880000|2024-08-12 05:34:40|340.85|338.85|340.8|338.8|340.87|338.87|340.8|338.8|16
1723440890000|2024-08-12 05:34:50|340.85|338.85|340.93|338.93|340.94|338.94|340.83|338.83|8
1723440900000|2024-08-12 05:35:00|340.94|338.94|341.03|339.03|341.19|339.19|340.94|338.94|18
1723440910000|2024-08-12 05:35:10|341.04|339.04|341.19|339.19|341.2|339.2|341.04|339.04|6
1723440920000|2024-08-12 05:35:20|341.21|339.21|341.17|339.17|341.22|339.22|341.14|339.14|12
1723440930000|2024-08-12 05:35:30|341.1|339.1|340.83|338.83|341.1|339.1|340.62|338.62|18
1723440940000|2024-08-12 05:35:40|340.82|338.82|340.74|338.74|340.83|338.83|340.74|338.74|13
1723440950000|2024-08-12 05:35:50|340.8|338.8|341.11|339.11|341.2|339.2|340.8|338.8|17
1723440960000|2024-08-12 05:36:00|341.05|339.05|341.13|339.13|341.13|339.13|341.05|339.05|9
1723440970000|2024-08-12 05:36:10|341.12|339.12|341.05|339.05|341.12|339.12|341.03|339.03|16
1723440980000|2024-08-12 05:36:20|341.06|339.06|341.3|339.3|341.35|339.35|341.06|339.06|14
1723440990000|2024-08-12 05:36:30|341.28|339.28|341.14|339.14|341.32|339.32|341.08|339.08|14
1723441000000|2024-08-12 05:36:40|341.2|339.2|341.21|339.21|341.24|339.24|341.13|339.13|13
1723441010000|2024-08-12 05:36:50|341.24|339.24|341.3|339.3|341.3|339.3|341.14|339.14|12
1723441020000|2024-08-12 05:37:00|341.31|339.31|341.24|339.24|341.31|339.31|341.24|339.24|6
1723441030000|2024-08-12 05:37:10|341.18|339.18|341.21|339.21|341.21|339.21|341.13|339.13|5
1723441040000|2024-08-12 05:37:20|341.2|339.2|341.06|339.06|341.21|339.21|340.98|338.98|15
1723441050000|2024-08-12 05:37:30|341.09|339.09|340.92|338.92|341.09|339.09|340.92|338.92|7
1723441060000|2024-08-12 05:37:40|340.9|338.9|340.74|338.74|340.9|338.9|340.74|338.74|12
1723441070000|2024-08-12 05:37:50|340.73|338.73|340.71|338.71|340.77|338.77|340.67|338.67|9
1723441080000|2024-08-12 05:38:00|340.76|338.76|340.71|338.71|340.76|338.76|340.71|338.71|3
1723441090000|2024-08-12 05:38:10|340.69|338.69|340.69|338.69|340.69|338.69|340.69|338.69|1
1723441100000|2024-08-12 05:38:20|340.68|338.68|340.3|338.3|340.68|338.68|340.29|338.29|22
1723441110000|2024-08-12 05:38:30|340.31|338.31|340.32|338.32|340.36|338.36|340.25|338.25|15
1723441120000|2024-08-12 05:38:40|340.33|338.33|340.81|338.81|340.84|338.84|340.32|338.32|13
1723441130000|2024-08-12 05:38:50|340.77|338.77|340.63|338.63|340.77|338.77|340.61|338.61|15
1723441140000|2024-08-12 05:39:00|340.6|338.6|340.44|338.44|340.62|338.62|340.44|338.44|13
1723441150000|2024-08-12 05:39:10|340.43|338.43|340.27|338.27|340.47|338.47|340.21|338.21|16
1723441160000|2024-08-12 05:39:20|340.26|338.26|340.03|338.03|340.26|338.26|340.02|338.02|15
1723441170000|2024-08-12 05:39:30|340.02|338.02|339.95|337.95|340.09|338.09|339.95|337.95|9
1723441180000|2024-08-12 05:39:40|339.93|337.93|339.59|337.59|339.93|337.93|339.5|337.5|27
1723441190000|2024-08-12 05:39:50|339.54|337.54|339.6|337.6|339.73|337.73|339.47|337.47|19
1723441200000|2024-08-12 05:40:00|339.59|337.59|339.47|337.47|339.59|337.59|339.4|337.4|24
1723441210000|2024-08-12 05:40:10|339.49|337.49|339.38|337.38|339.49|337.49|339.38|337.38|10
1723441220000|2024-08-12 05:40:20|339.31|337.31|339.13|337.13|339.31|337.31|339.13|337.13|12
1723441230000|2024-08-12 05:40:30|339.12|337.12|339.12|337.12|339.12|337.12|339.11|337.11|3
1723441240000|2024-08-12 05:40:40|339.08|337.08|339.06|337.06|339.08|337.08|339.06|337.06|5
1723441250000|2024-08-12 05:40:50|339.04|337.04|338.84|336.84|339.05|337.05|338.84|336.84|10
1723441260000|2024-08-12 05:41:00|338.85|336.85|338.99|336.99|339.06|337.06|338.77|336.77|19
1723441270000|2024-08-12 05:41:10|339.02|337.02|339.47|337.47|339.47|337.47|339.02|337.02|16
1723441280000|2024-08-12 05:41:20|339.46|337.46|339.57|337.57|339.57|337.57|339.43|337.43|15
1723441290000|2024-08-12 05:41:30|339.58|337.58|339.58|337.58|339.7|337.7|339.57|337.57|15
1723441300000|2024-08-12 05:41:40|339.63|337.63|339.76|337.76|339.82|337.82|339.63|337.63|21
1723441310000|2024-08-12 05:41:50|339.77|337.77|339.76|337.76|339.86|337.86|339.76|337.76|16
1723441320000|2024-08-12 05:42:00|339.75|337.75|339.64|337.64|339.76|337.76|339.64|337.64|16
1723441330000|2024-08-12 05:42:10|339.66|337.66|339.51|337.51|339.66|337.66|339.51|337.51|6
1723441340000|2024-08-12 05:42:20|339.49|337.49|339.54|337.54|339.54|337.54|339.4|337.4|14
1723441350000|2024-08-12 05:42:30|339.56|337.56|339.56|337.56|339.59|337.59|339.54|337.54|19
1723441360000|2024-08-12 05:42:40|339.55|337.55|339.64|337.64|339.65|337.65|339.52|337.52|11
1723441370000|2024-08-12 05:42:50|339.63|337.63|339.59|337.59|339.66|337.66|339.58|337.58|13
1723441380000|2024-08-12 05:43:00|339.58|337.58|339.54|337.54|339.58|337.58|339.52|337.52|12
1723441390000|2024-08-12 05:43:10|339.53|337.53|339.42|337.42|339.57|337.57|339.42|337.42|15
1723441400000|2024-08-12 05:43:20|339.39|337.39|339|337|339.39|337.39|339|337|23
1723441410000|2024-08-12 05:43:30|338.98|336.98|339.17|337.17|339.2|337.2|338.98|336.98|25
1723441420000|2024-08-12 05:43:40|339.16|337.16|339.28|337.28|339.29|337.29|339.08|337.08|22
1723441430000|2024-08-12 05:43:50|339.27|337.27|339.37|337.37|339.38|337.38|339.27|337.27|13
1723441440000|2024-08-12 05:44:00|339.4|337.4|339.06|337.06|339.43|337.43|339.06|337.06|29
1723441450000|2024-08-12 05:44:10|339.03|337.03|339.03|337.03|339.08|337.08|338.95|336.95|21
1723441460000|2024-08-12 05:44:20|339.01|337.01|339.04|337.04|339.18|337.18|339.01|337.01|14
1723441470000|2024-08-12 05:44:30|339.03|337.03|338.99|336.99|339.14|337.14|338.99|336.99|23
1723441480000|2024-08-12 05:44:40|338.98|336.98|338.98|336.98|339.04|337.04|338.93|336.93|16
1723441490000|2024-08-12 05:44:50|338.97|336.97|338.9|336.9|338.97|336.97|338.9|336.9|13
1723441500000|2024-08-12 05:45:00|338.91|336.91|339.06|337.06|339.08|337.08|338.91|336.91|13
1723441510000|2024-08-12 05:45:10|339.08|337.08|339.11|337.11|339.17|337.17|339.03|337.03|22
1723441520000|2024-08-12 05:45:20|339.12|337.12|339.06|337.06|339.29|337.29|339.02|337.02|22
1723441530000|2024-08-12 05:45:30|339.07|337.07|339.12|337.12|339.27|337.27|339.07|337.07|29
1723441540000|2024-08-12 05:45:40|339.13|337.13|339.09|337.09|339.19|337.19|339.09|337.09|17
1723441550000|2024-08-12 05:45:50|339.13|337.13|339.14|337.14|339.17|337.17|339.13|337.13|16
1723441560000|2024-08-12 05:46:00|339.15|337.15|339.37|337.37|339.38|337.38|339.13|337.13|21
1723441570000|2024-08-12 05:46:10|339.39|337.39|339.39|337.39|339.46|337.46|339.35|337.35|21
1723441580000|2024-08-12 05:46:20|339.38|337.38|339.03|337.03|339.38|337.38|339.02|337.02|20
1723441590000|2024-08-12 05:46:30|339.04|337.04|339.23|337.23|339.24|337.24|339.01|337.01|29
1723441600000|2024-08-12 05:46:40|339.24|337.24|339.07|337.07|339.25|337.25|339.07|337.07|15
1723441610000|2024-08-12 05:46:50|339.06|337.06|338.94|336.94|339.07|337.07|338.93|336.93|18
1723441620000|2024-08-12 05:47:00|338.93|336.93|338.88|336.88|338.95|336.95|338.88|336.88|13
1723441630000|2024-08-12 05:47:10|338.87|336.87|338.76|336.76|338.89|336.89|338.72|336.72|22
1723441640000|2024-08-12 05:47:20|338.78|336.78|338.81|336.81|338.83|336.83|338.72|336.72|20
1723441650000|2024-08-12 05:47:30|338.83|336.83|338.74|336.74|338.84|336.84|338.74|336.74|13
1723441660000|2024-08-12 05:47:40|338.73|336.73|338.69|336.69|338.79|336.79|338.64|336.64|20
1723441670000|2024-08-12 05:47:50|338.68|336.68|338.68|336.68|338.68|336.68|338.65|336.65|13
1723441680000|2024-08-12 05:48:00|338.69|336.69|338.74|336.74|338.74|336.74|338.68|336.68|9
1723441690000|2024-08-12 05:48:10|338.72|336.72|338.65|336.65|338.72|336.72|338.65|336.65|4
1723441700000|2024-08-12 05:48:20|338.66|336.66|338.21|336.21|338.66|336.66|338.16|336.16|34
1723441710000|2024-08-12 05:48:30|338.2|336.2|338.35|336.35|338.35|336.35|338.07|336.07|19
1723441720000|2024-08-12 05:48:40|338.37|336.37|338.7|336.7|338.7|336.7|338.37|336.37|18
1723441730000|2024-08-12 05:48:50|338.69|336.69|338.73|336.73|338.73|336.73|338.64|336.64|16
1723441740000|2024-08-12 05:49:00|338.75|336.75|338.74|336.74|338.78|336.78|338.57|336.57|20
1723441750000|2024-08-12 05:49:10|338.75|336.75|338.99|336.99|338.99|336.99|338.75|336.75|28
1723441760000|2024-08-12 05:49:20|338.97|336.97|338.93|336.93|339.01|337.01|338.93|336.93|19
1723441770000|2024-08-12 05:49:30|338.92|336.92|338.92|336.92|338.94|336.94|338.86|336.86|23
1723441780000|2024-08-12 05:49:40|338.95|336.95|338.95|336.95|338.99|336.99|338.92|336.92|11
1723441790000|2024-08-12 05:49:50|338.94|336.94|339.01|337.01|339.01|337.01|338.86|336.86|17
1723441800000|2024-08-12 05:50:00|338.99|336.99|339.12|337.12|339.12|337.12|338.96|336.96|21
1723441810000|2024-08-12 05:50:10|339.13|337.13|339.12|337.12|339.13|337.13|339.03|337.03|20
1723441820000|2024-08-12 05:50:20|339.13|337.13|339.17|337.17|339.35|337.35|339.13|337.13|21
1723441830000|2024-08-12 05:50:30|339.19|337.19|339.23|337.23|339.23|337.23|339.19|337.19|10
1723441840000|2024-08-12 05:50:40|339.24|337.24|339.41|337.41|339.46|337.46|339.24|337.24|20
1723441850000|2024-08-12 05:50:50|339.4|337.4|339.54|337.54|339.54|337.54|339.4|337.4|9
1723441860000|2024-08-12 05:51:00|339.5|337.5|339.73|337.73|339.9|337.9|339.5|337.5|11
1723441870000|2024-08-12 05:51:10|339.84|337.84|340.02|338.02|340.05|338.05|339.77|337.77|23
1723441880000|2024-08-12 05:51:20|339.99|337.99|339.83|337.83|339.99|337.99|339.83|337.83|6
1723441890000|2024-08-12 05:51:30|339.85|337.85|339.85|337.85|339.85|337.85|339.84|337.84|3
1723441910000|2024-08-12 05:51:50|339.73|337.73|339.46|337.46|339.73|337.73|339.46|337.46|9
1723441920000|2024-08-12 05:52:00|339.45|337.45|339.37|337.37|339.54|337.54|339.37|337.37|12
1723441930000|2024-08-12 05:52:10|339.41|337.41|339.14|337.14|339.41|337.41|339.14|337.14|12
1723441940000|2024-08-12 05:52:20|339.16|337.16|339.22|337.22|339.22|337.22|339.13|337.13|3
1723441950000|2024-08-12 05:52:30|339.17|337.17|339.09|337.09|339.21|337.21|339.06|337.06|11
1723441960000|2024-08-12 05:52:40|339.1|337.1|339.23|337.23|339.25|337.25|339.1|337.1|9
1723441970000|2024-08-12 05:52:50|339.22|337.22|339.25|337.25|339.34|337.34|339.21|337.21|15
1723441980000|2024-08-12 05:53:00|339.23|337.23|338.97|336.97|339.23|337.23|338.88|336.88|21
1723441990000|2024-08-12 05:53:10|339|337|339.06|337.06|339.06|337.06|338.99|336.99|7
1723442000000|2024-08-12 05:53:20|339.07|337.07|338.95|336.95|339.08|337.08|338.81|336.81|16
1723442010000|2024-08-12 05:53:30|339.01|337.01|339.03|337.03|339.04|337.04|338.93|336.93|15
1723442020000|2024-08-12 05:53:40|339.04|337.04|339.5|337.5|339.5|337.5|339.04|337.04|15
1723442030000|2024-08-12 05:53:50|339.51|337.51|339.52|337.52|339.57|337.57|339.48|337.48|20
1723442040000|2024-08-12 05:54:00|339.57|337.57|339.58|337.58|339.64|337.64|339.53|337.53|17
1723442050000|2024-08-12 05:54:10|339.59|337.59|339.57|337.57|339.68|337.68|339.56|337.56|14
1723442060000|2024-08-12 05:54:20|339.59|337.59|339.62|337.62|339.7|337.7|339.59|337.59|10
1723442070000|2024-08-12 05:54:30|339.6|337.6|339.67|337.67|339.67|337.67|339.57|337.57|20
1723442080000|2024-08-12 05:54:40|339.66|337.66|339.62|337.62|339.8|337.8|339.6|337.6|15
1723442090000|2024-08-12 05:54:50|339.69|337.69|339.71|337.71|339.75|337.75|339.67|337.67|20
1723442100000|2024-08-12 05:55:00|339.68|337.68|339.77|337.77|339.77|337.77|339.62|337.62|14
1723442110000|2024-08-12 05:55:10|339.86|337.86|339.75|337.75|339.88|337.88|339.75|337.75|20
1723442120000|2024-08-12 05:55:20|339.76|337.76|339.88|337.88|339.88|337.88|339.76|337.76|17
1723442130000|2024-08-12 05:55:30|339.86|337.86|339.94|337.94|339.94|337.94|339.8|337.8|19
1723442140000|2024-08-12 05:55:40|339.89|337.89|339.67|337.67|339.93|337.93|339.67|337.67|10
1723442150000|2024-08-12 05:55:50|339.66|337.66|339.7|337.7|339.72|337.72|339.61|337.61|14
1723442160000|2024-08-12 05:56:00|339.69|337.69|339.68|337.68|339.72|337.72|339.66|337.66|16
1723442170000|2024-08-12 05:56:10|339.7|337.7|339.73|337.73|339.77|337.77|339.64|337.64|13
1723442180000|2024-08-12 05:56:20|339.71|337.71|339.63|337.63|339.71|337.71|339.63|337.63|5
1723442190000|2024-08-12 05:56:30|339.61|337.61|339.6|337.6|339.61|337.61|339.6|337.6|2
1723442200000|2024-08-12 05:56:40|339.59|337.59|339.55|337.55|339.63|337.63|339.55|337.55|9
1723442210000|2024-08-12 05:56:50|339.54|337.54|339.49|337.49|339.54|337.54|339.48|337.48|6
1723442220000|2024-08-12 05:57:00|339.5|337.5|339.43|337.43|339.51|337.51|339.43|337.43|12
1723442230000|2024-08-12 05:57:10|339.45|337.45|339.48|337.48|339.49|337.49|339.45|337.45|3
1723442240000|2024-08-12 05:57:20|339.5|337.5|339.49|337.49|339.5|337.5|339.49|337.49|4
1723442250000|2024-08-12 05:57:30|339.53|337.53|339.5|337.5|339.53|337.53|339.5|337.5|5
1723442260000|2024-08-12 05:57:40|339.53|337.53|339.52|337.52|339.53|337.53|339.52|337.52|4
1723442270000|2024-08-12 05:57:50|339.53|337.53|339.52|337.52|339.56|337.56|339.51|337.51|7
1723442280000|2024-08-12 05:58:00|339.47|337.47|339.44|337.44|339.48|337.48|339.44|337.44|7
1723442310000|2024-08-12 05:58:30|339.48|337.48|339.22|337.22|339.48|337.48|339.22|337.22|9
1723442320000|2024-08-12 05:58:40|339.23|337.23|339.33|337.33|339.47|337.47|339.23|337.23|16
1723442330000|2024-08-12 05:58:50|339.3|337.3|339.39|337.39|339.39|337.39|339.3|337.3|8
1723442340000|2024-08-12 05:59:00|339.35|337.35|339.2|337.2|339.35|337.35|339.2|337.2|2
1723442360000|2024-08-12 05:59:20|339.18|337.18|339.12|337.12|339.18|337.18|339.12|337.12|16
1723442370000|2024-08-12 05:59:30|339.07|337.07|339.3|337.3|339.31|337.31|339.07|337.07|7
1723442380000|2024-08-12 05:59:40|339.28|337.28|339.3|337.3|339.31|337.31|339.28|337.28|3
1723442400000|2024-08-12 06:00:00|339.22|337.22|339.06|337.06|339.22|337.22|339.04|337.04|12
1723442410000|2024-08-12 06:00:10|339.07|337.07|338.83|336.83|339.16|337.16|338.83|336.83|18
1723442420000|2024-08-12 06:00:20|338.81|336.81|338.78|336.78|338.88|336.88|338.78|336.78|10
1723442430000|2024-08-12 06:00:30|338.86|336.86|338.84|336.84|338.88|336.88|338.82|336.82|15
1723442440000|2024-08-12 06:00:40|338.83|336.83|338.65|336.65|338.83|336.83|338.65|336.65|17
1723442450000|2024-08-12 06:00:50|338.64|336.64|338.91|336.91|338.91|336.91|338.62|336.62|19
1723442460000|2024-08-12 06:01:00|338.89|336.89|338.83|336.83|338.93|336.93|338.8|336.8|20
1723442470000|2024-08-12 06:01:10|338.84|336.84|339.06|337.06|339.09|337.09|338.84|336.84|19
1723442480000|2024-08-12 06:01:20|339.09|337.09|339.18|337.18|339.2|337.2|339.08|337.08|9
1723442490000|2024-08-12 06:01:30|339.19|337.19|339.28|337.28|339.32|337.32|339.16|337.16|15
1723442500000|2024-08-12 06:01:40|339.29|337.29|339.14|337.14|339.33|337.33|339.12|337.12|12
1723442510000|2024-08-12 06:01:50|339.17|337.17|339.21|337.21|339.21|337.21|339.17|337.17|5
1723442520000|2024-08-12 06:02:00|339.12|337.12|338.94|336.94|339.12|337.12|338.92|336.92|15
1723442530000|2024-08-12 06:02:10|338.93|336.93|338.99|336.99|338.99|336.99|338.87|336.87|17
1723442540000|2024-08-12 06:02:20|338.97|336.97|339.08|337.08|339.08|337.08|338.89|336.89|22
1723442550000|2024-08-12 06:02:30|339.09|337.09|339.13|337.13|339.13|337.13|339.08|337.08|16
1723442560000|2024-08-12 06:02:40|339.14|337.14|339.09|337.09|339.15|337.15|339.08|337.08|11
1723442570000|2024-08-12 06:02:50|339.1|337.1|339.06|337.06|339.1|337.1|339.03|337.03|12
1723442580000|2024-08-12 06:03:00|339.05|337.05|338.89|336.89|339.09|337.09|338.89|336.89|12
1723442590000|2024-08-12 06:03:10|338.87|336.87|338.86|336.86|338.89|336.89|338.85|336.85|11
1723442600000|2024-08-12 06:03:20|338.85|336.85|338.79|336.79|338.89|336.89|338.77|336.77|13
1723442610000|2024-08-12 06:03:30|338.81|336.81|338.84|336.84|338.91|336.91|338.81|336.81|21
1723442620000|2024-08-12 06:03:40|338.88|336.88|338.89|336.89|338.92|336.92|338.87|336.87|19
1723442630000|2024-08-12 06:03:50|338.88|336.88|338.63|336.63|338.89|336.89|338.63|336.63|12
1723442640000|2024-08-12 06:04:00|338.62|336.62|338.65|336.65|338.7|336.7|338.58|336.58|26
1723442650000|2024-08-12 06:04:10|338.66|336.66|338.65|336.65|338.7|336.7|338.62|336.62|18
1723442660000|2024-08-12 06:04:20|338.64|336.64|338.81|336.81|338.82|336.82|338.59|336.59|21
1723442670000|2024-08-12 06:04:30|338.82|336.82|338.68|336.68|338.83|336.83|338.64|336.64|12
1723442680000|2024-08-12 06:04:40|338.69|336.69|338.67|336.67|338.72|336.72|338.65|336.65|21
1723442690000|2024-08-12 06:04:50|338.65|336.65|338.71|336.71|338.71|336.71|338.62|336.62|19
1723442700000|2024-08-12 06:05:00|338.73|336.73|338.58|336.58|338.8|336.8|338.58|336.58|25
1723442710000|2024-08-12 06:05:10|338.56|336.56|338.75|336.75|338.77|336.77|338.56|336.56|16
1723442720000|2024-08-12 06:05:20|338.74|336.74|338.72|336.72|338.77|336.77|338.7|336.7|16
1723442730000|2024-08-12 06:05:30|338.73|336.73|338.76|336.76|338.77|336.77|338.73|336.73|8
1723442740000|2024-08-12 06:05:40|338.77|336.77|338.78|336.78|338.78|336.78|338.77|336.77|2
1723442750000|2024-08-12 06:05:50|338.82|336.82|338.8|336.8|338.82|336.82|338.8|336.8|7
1723442760000|2024-08-12 06:06:00|338.78|336.78|338.45|336.45|338.78|336.78|338.45|336.45|9
1723442770000|2024-08-12 06:06:10|338.44|336.44|338.42|336.42|338.44|336.44|338.3|336.3|14
1723442780000|2024-08-12 06:06:20|338.61|336.61|338.47|336.47|338.61|336.61|338.45|336.45|12
1723442790000|2024-08-12 06:06:30|338.46|336.46|338.5|336.5|338.51|336.51|338.46|336.46|8
1723442800000|2024-08-12 06:06:40|338.51|336.51|338.37|336.37|338.54|336.54|338.37|336.37|18
1723442810000|2024-08-12 06:06:50|338.38|336.38|338.6|336.6|338.6|336.6|338.38|336.38|17
1723442820000|2024-08-12 06:07:00|338.59|336.59|338.72|336.72|338.77|336.77|338.58|336.58|17
1723442830000|2024-08-12 06:07:10|338.73|336.73|338.48|336.48|338.75|336.75|338.47|336.47|15
1723442840000|2024-08-12 06:07:20|338.49|336.49|338.64|336.64|338.65|336.65|338.48|336.48|15
1723442850000|2024-08-12 06:07:30|338.63|336.63|338.47|336.47|338.64|336.64|338.4|336.4|16
1723442860000|2024-08-12 06:07:40|338.48|336.48|338.42|336.42|338.6|336.6|338.4|336.4|19
1723442870000|2024-08-12 06:07:50|338.44|336.44|338.41|336.41|338.47|336.47|338.39|336.39|14
1723442880000|2024-08-12 06:08:00|338.42|336.42|338.44|336.44|338.49|336.49|338.4|336.4|25
1723442890000|2024-08-12 06:08:10|338.43|336.43|338.47|336.47|338.47|336.47|338.38|336.38|18
1723442900000|2024-08-12 06:08:20|338.46|336.46|338.41|336.41|338.47|336.47|338.37|336.37|26
1723442910000|2024-08-12 06:08:30|338.4|336.4|338.45|336.45|338.45|336.45|338.37|336.37|17
1723442920000|2024-08-12 06:08:40|338.46|336.46|338.79|336.79|338.81|336.81|338.44|336.44|21
1723442930000|2024-08-12 06:08:50|338.78|336.78|338.75|336.75|338.78|336.78|338.75|336.75|4
1723442940000|2024-08-12 06:09:00|338.74|336.74|338.52|336.52|338.74|336.74|338.5|336.5|14
1723442950000|2024-08-12 06:09:10|338.53|336.53|338.41|336.41|338.54|336.54|338.41|336.41|12
1723442960000|2024-08-12 06:09:20|338.4|336.4|338.37|336.37|338.4|336.4|338.37|336.37|5
1723442970000|2024-08-12 06:09:30|338.31|336.31|338.44|336.44|338.44|336.44|338.31|336.31|8
1723442980000|2024-08-12 06:09:40|338.48|336.48|338.55|336.55|338.55|336.55|338.48|336.48|10
1723442990000|2024-08-12 06:09:50|338.56|336.56|338.53|336.53|338.59|336.59|338.51|336.51|11
1723443000000|2024-08-12 06:10:00|338.52|336.52|338.5|336.5|338.53|336.53|338.48|336.48|13
1723443010000|2024-08-12 06:10:10|338.49|336.49|338.76|336.76|338.79|336.79|338.49|336.49|18
1723443020000|2024-08-12 06:10:20|338.74|336.74|338.93|336.93|338.93|336.93|338.7|336.7|18
1723443030000|2024-08-12 06:10:30|338.92|336.92|338.92|336.92|338.95|336.95|338.9|336.9|14
1723443040000|2024-08-12 06:10:40|338.93|336.93|338.96|336.96|338.99|336.99|338.92|336.92|15
1723443050000|2024-08-12 06:10:50|338.97|336.97|339.1|337.1|339.12|337.12|338.97|336.97|10
1723443060000|2024-08-12 06:11:00|339.13|337.13|339.32|337.32|339.32|337.32|339.07|337.07|23
1723443070000|2024-08-12 06:11:10|339.34|337.34|339.38|337.38|339.44|337.44|339.32|337.32|21
1723443080000|2024-08-12 06:11:20|339.39|337.39|339.69|337.69|339.7|337.7|339.39|337.39|20
1723443090000|2024-08-12 06:11:30|339.71|337.71|339.71|337.71|339.76|337.76|339.66|337.66|17
1723443100000|2024-08-12 06:11:40|339.72|337.72|339.92|337.92|339.92|337.92|339.7|337.7|16
1723443110000|2024-08-12 06:11:50|339.94|337.94|339.92|337.92|340|338|339.89|337.89|17
1723443120000|2024-08-12 06:12:00|339.9|337.9|339.72|337.72|339.9|337.9|339.72|337.72|16
1723443130000|2024-08-12 06:12:10|339.7|337.7|339.63|337.63|339.7|337.7|339.6|337.6|6
1723443140000|2024-08-12 06:12:20|339.61|337.61|339.73|337.73|339.73|337.73|339.61|337.61|8
1723443150000|2024-08-12 06:12:30|339.72|337.72|339.87|337.87|339.87|337.87|339.72|337.72|15
1723443160000|2024-08-12 06:12:40|339.88|337.88|339.96|337.96|339.96|337.96|339.88|337.88|11
1723443170000|2024-08-12 06:12:50|339.94|337.94|339.96|337.96|339.97|337.97|339.9|337.9|7
1723443180000|2024-08-12 06:13:00|339.95|337.95|340.07|338.07|340.08|338.08|339.95|337.95|7
1723443190000|2024-08-12 06:13:10|340.08|338.08|340.24|338.24|340.24|338.24|340.05|338.05|19
1723443200000|2024-08-12 06:13:20|340.35|338.35|341.23|339.23|341.24|339.24|340.35|338.35|25
1723443210000|2024-08-12 06:13:30|341.24|339.24|341.15|339.15|341.27|339.27|341.15|339.15|10
1723443220000|2024-08-12 06:13:40|341.14|339.14|340.66|338.66|341.15|339.15|340.66|338.66|12
1723443230000|2024-08-12 06:13:50|340.65|338.65|340.69|338.69|340.76|338.76|340.63|338.63|27
1723443240000|2024-08-12 06:14:00|340.71|338.71|340.79|338.79|340.79|338.79|340.62|338.62|19
1723443250000|2024-08-12 06:14:10|340.8|338.8|341.33|339.33|341.33|339.33|340.8|338.8|2
1723443260000|2024-08-12 06:14:20|341.38|339.38|341.99|339.99|342.01|340.01|341.36|339.36|14
1723443270000|2024-08-12 06:14:30|342|340|341.72|339.72|342|340|341.72|339.72|19
1723443280000|2024-08-12 06:14:40|341.74|339.74|341.82|339.82|341.85|339.85|341.71|339.71|20
1723443290000|2024-08-12 06:14:50|341.81|339.81|341.98|339.98|342.04|340.04|341.81|339.81|14
1723443300000|2024-08-12 06:15:00|342.01|340.01|341.76|339.76|342.11|340.11|341.76|339.76|16
1723443310000|2024-08-12 06:15:10|341.73|339.73|341.45|339.45|341.73|339.73|341.43|339.43|12
1723443320000|2024-08-12 06:15:20|341.43|339.43|341.22|339.22|341.43|339.43|341.21|339.21|12
1723443330000|2024-08-12 06:15:30|341.23|339.23|341.08|339.08|341.23|339.23|341.03|339.03|8
1723443340000|2024-08-12 06:15:40|341.09|339.09|341.03|339.03|341.09|339.09|340.97|338.97|20
1723443350000|2024-08-12 06:15:50|341.17|339.17|341.15|339.15|341.17|339.17|341.08|339.08|16
1723443360000|2024-08-12 06:16:00|341.1|339.1|341.35|339.35|341.53|339.53|340.98|338.98|30
1723443370000|2024-08-12 06:16:10|341.29|339.29|341.43|339.43|341.44|339.44|341.23|339.23|22
1723443380000|2024-08-12 06:16:20|341.46|339.46|341.76|339.76|341.76|339.76|341.46|339.46|13
1723443390000|2024-08-12 06:16:30|341.68|339.68|341.45|339.45|341.68|339.68|341.43|339.43|16
1723443400000|2024-08-12 06:16:40|341.44|339.44|341.22|339.22|341.45|339.45|341.2|339.2|14
1723443410000|2024-08-12 06:16:50|341.16|339.16|341.37|339.37|341.37|339.37|341.01|339.01|13
1723443420000|2024-08-12 06:17:00|341.43|339.43|341.37|339.37|341.43|339.43|341.37|339.37|8
1723443430000|2024-08-12 06:17:10|341.38|339.38|341.38|339.38|341.38|339.38|341.38|339.38|1
1723443440000|2024-08-12 06:17:20|341.37|339.37|341.37|339.37|341.37|339.37|341.37|339.37|1
1723443450000|2024-08-12 06:17:30|341.36|339.36|341.34|339.34|341.36|339.36|341.3|339.3|7
1723443460000|2024-08-12 06:17:40|341.33|339.33|340.64|338.64|341.33|339.33|340.64|338.64|24
1723443470000|2024-08-12 06:17:50|340.66|338.66|340.81|338.81|340.9|338.9|340.63|338.63|15
1723443480000|2024-08-12 06:18:00|340.83|338.83|341.76|339.76|341.77|339.77|340.83|338.83|19
1723443490000|2024-08-12 06:18:10|341.75|339.75|341.85|339.85|341.85|339.85|341.75|339.75|11
1723443500000|2024-08-12 06:18:20|341.86|339.86|342.22|340.22|342.22|340.22|341.86|339.86|21
1723443510000|2024-08-12 06:18:30|342.25|340.25|342.86|340.86|342.86|340.86|342.25|340.25|18
1723443520000|2024-08-12 06:18:40|342.85|340.85|342.7|340.7|342.85|340.85|342.6|340.6|18
1723443530000|2024-08-12 06:18:50|342.6|340.6|342.84|340.84|342.84|340.84|342.52|340.52|8
1723443540000|2024-08-12 06:19:00|342.82|340.82|343.16|341.16|343.25|341.25|342.73|340.73|29
1723443550000|2024-08-12 06:19:10|343.21|341.21|343.5|341.5|343.5|341.5|343.15|341.15|22
1723443560000|2024-08-12 06:19:20|343.49|341.49|343.02|341.02|343.5|341.5|343.02|341.02|9
1723443570000|2024-08-12 06:19:30|343.03|341.03|342.95|340.95|343.21|341.21|342.95|340.95|18
1723443580000|2024-08-12 06:19:40|342.91|340.91|343.23|341.23|343.32|341.32|342.91|340.91|22
1723443590000|2024-08-12 06:19:50|343.22|341.22|342.96|340.96|343.22|341.22|342.96|340.96|10
1723443600000|2024-08-12 06:20:00|342.89|340.89|342.55|340.55|342.89|340.89|342.53|340.53|19
1723443610000|2024-08-12 06:20:10|342.52|340.52|342.44|340.44|342.65|340.65|342.44|340.44|21
1723443620000|2024-08-12 06:20:20|342.43|340.43|342.51|340.51|342.55|340.55|342.41|340.41|9
1723443630000|2024-08-12 06:20:30|342.52|340.52|342.37|340.37|342.55|340.55|342.37|340.37|21
1723443640000|2024-08-12 06:20:40|342.41|340.41|342.71|340.71|342.71|340.71|342.41|340.41|26
1723443650000|2024-08-12 06:20:50|342.69|340.69|342.74|340.74|342.78|340.78|342.66|340.66|19
1723443660000|2024-08-12 06:21:00|342.75|340.75|342.7|340.7|342.87|340.87|342.7|340.7|23
1723443670000|2024-08-12 06:21:10|342.71|340.71|343.21|341.21|343.21|341.21|342.71|340.71|27
1723443680000|2024-08-12 06:21:20|343.22|341.22|343.45|341.45|343.46|341.46|343.11|341.11|22
1723443690000|2024-08-12 06:21:30|343.44|341.44|343.41|341.41|343.49|341.49|343.34|341.34|16
1723443700000|2024-08-12 06:21:40|343.48|341.48|343.65|341.65|343.68|341.68|343.48|341.48|13
1723443710000|2024-08-12 06:21:50|343.63|341.63|343.64|341.64|343.64|341.64|343.44|341.44|21
1723443720000|2024-08-12 06:22:00|343.65|341.65|344.09|342.09|344.09|342.09|343.65|341.65|11
1723443730000|2024-08-12 06:22:10|344.18|342.18|344.05|342.05|344.2|342.2|344.05|342.05|23
1723443740000|2024-08-12 06:22:20|344.06|342.06|344.15|342.15|344.15|342.15|344.06|342.06|23
1723443750000|2024-08-12 06:22:30|344.16|342.16|344.21|342.21|344.37|342.37|344.16|342.16|21
1723443760000|2024-08-12 06:22:40|344.24|342.24|344.29|342.29|344.37|342.37|344.24|342.24|18
1723443770000|2024-08-12 06:22:50|344.26|342.26|343.97|341.97|344.27|342.27|343.97|341.97|8
1723443780000|2024-08-12 06:23:00|343.92|341.92|343.12|341.12|343.92|341.92|343.12|341.12|17
1723443790000|2024-08-12 06:23:10|343.28|341.28|343.46|341.46|343.46|341.46|343.28|341.28|26
1723443800000|2024-08-12 06:23:20|343.45|341.45|343.28|341.28|343.5|341.5|343.26|341.26|27
1723443810000|2024-08-12 06:23:30|343.29|341.29|343.48|341.48|343.6|341.6|343.29|341.29|20
1723443820000|2024-08-12 06:23:40|343.47|341.47|343.83|341.83|343.85|341.85|343.47|341.47|23
1723443830000|2024-08-12 06:23:50|343.85|341.85|343.81|341.81|343.86|341.86|343.73|341.73|12
1723443840000|2024-08-12 06:24:00|343.82|341.82|343.55|341.55|343.82|341.82|343.55|341.55|20
1723443850000|2024-08-12 06:24:10|343.57|341.57|343.57|341.57|343.58|341.58|343.56|341.56|9
1723443860000|2024-08-12 06:24:20|343.56|341.56|343.76|341.76|343.77|341.77|343.55|341.55|15
1723443870000|2024-08-12 06:24:30|343.74|341.74|343.61|341.61|343.74|341.74|343.5|341.5|18
1723443880000|2024-08-12 06:24:40|343.65|341.65|343.48|341.48|343.69|341.69|343.47|341.47|14
1723443890000|2024-08-12 06:24:50|343.49|341.49|343.56|341.56|343.58|341.58|343.48|341.48|7
1723443910000|2024-08-12 06:25:10|343.52|341.52|344.34|342.34|344.37|342.37|343.52|341.52|16
1723443920000|2024-08-12 06:25:20|344.35|342.35|344.73|342.73|344.73|342.73|344.35|342.35|24
1723443930000|2024-08-12 06:25:30|344.71|342.71|344.63|342.63|344.71|342.71|344.62|342.62|10
1723443940000|2024-08-12 06:25:40|344.62|342.62|343.93|341.93|344.62|342.62|343.93|341.93|22
1723443950000|2024-08-12 06:25:50|343.87|341.87|343.8|341.8|343.87|341.87|343.74|341.74|11
1723443960000|2024-08-12 06:26:00|343.79|341.79|343.97|341.97|343.97|341.97|343.68|341.68|11
1723443970000|2024-08-12 06:26:10|343.93|341.93|343.34|341.34|343.94|341.94|343.34|341.34|15
1723443980000|2024-08-12 06:26:20|343.37|341.37|343.5|341.5|343.59|341.59|343.28|341.28|29
1723443990000|2024-08-12 06:26:30|343.47|341.47|343.49|341.49|343.52|341.52|343.41|341.41|18
1723444000000|2024-08-12 06:26:40|343.5|341.5|343.52|341.52|343.57|341.57|343.49|341.49|16
1723444010000|2024-08-12 06:26:50|343.51|341.51|343.53|341.53|343.56|341.56|343.44|341.44|16
1723444020000|2024-08-12 06:27:00|343.52|341.52|343.5|341.5|343.63|341.63|343.49|341.49|21
1723444030000|2024-08-12 06:27:10|343.49|341.49|343.45|341.45|343.49|341.49|343.4|341.4|22
1723444040000|2024-08-12 06:27:20|343.44|341.44|343.3|341.3|343.47|341.47|343.3|341.3|27
1723444050000|2024-08-12 06:27:30|343.31|341.31|343.03|341.03|343.33|341.33|343|341|19
1723444060000|2024-08-12 06:27:40|343.02|341.02|343.4|341.4|343.45|341.45|343.02|341.02|16
1723444070000|2024-08-12 06:27:50|343.38|341.38|343.54|341.54|343.6|341.6|343.38|341.38|21
1723444080000|2024-08-12 06:28:00|343.57|341.57|343.34|341.34|343.6|341.6|343.34|341.34|22
1723444090000|2024-08-12 06:28:10|343.33|341.33|342.99|340.99|343.36|341.36|342.97|340.97|25
1723444100000|2024-08-12 06:28:20|343.02|341.02|343.39|341.39|343.39|341.39|343.01|341.01|18
1723444110000|2024-08-12 06:28:30|343.43|341.43|343.35|341.35|343.47|341.47|343.28|341.28|26
1723444120000|2024-08-12 06:28:40|343.33|341.33|343.43|341.43|343.46|341.46|343.33|341.33|21
1723444130000|2024-08-12 06:28:50|343.44|341.44|343.84|341.84|343.86|341.86|343.41|341.41|25
1723444140000|2024-08-12 06:29:00|343.81|341.81|344.13|342.13|344.13|342.13|343.81|341.81|16
1723444150000|2024-08-12 06:29:10|344.14|342.14|344.06|342.06|344.56|342.56|343.97|341.97|28
1723444160000|2024-08-12 06:29:20|344.01|342.01|344.06|342.06|344.23|342.23|343.97|341.97|24
1723444170000|2024-08-12 06:29:30|343.99|341.99|344.34|342.34|344.34|342.34|343.99|341.99|24
1723444180000|2024-08-12 06:29:40|344.29|342.29|344.25|342.25|344.35|342.35|344.22|342.22|29
1723444190000|2024-08-12 06:29:50|344.06|342.06|344.08|342.08|344.15|342.15|343.96|341.96|20
1723444200000|2024-08-12 06:30:00|344.07|342.07|343.95|341.95|344.07|342.07|343.89|341.89|17
1723444210000|2024-08-12 06:30:10|343.92|341.92|343.95|341.95|343.98|341.98|343.88|341.88|13
1723444220000|2024-08-12 06:30:20|343.93|341.93|343.87|341.87|344.06|342.06|343.87|341.87|16
1723444230000|2024-08-12 06:30:30|343.8|341.8|343.76|341.76|343.8|341.8|343.7|341.7|8
1723444240000|2024-08-12 06:30:40|343.8|341.8|343.81|341.81|343.93|341.93|343.78|341.78|17
1723444250000|2024-08-12 06:30:50|343.82|341.82|343.71|341.71|343.95|341.95|343.71|341.71|14
1723444260000|2024-08-12 06:31:00|343.72|341.72|343.72|341.72|343.8|341.8|343.64|341.64|29
1723444270000|2024-08-12 06:31:10|343.74|341.74|343.76|341.76|343.84|341.84|343.74|341.74|21
1723444280000|2024-08-12 06:31:20|343.75|341.75|343.63|341.63|343.75|341.75|343.6|341.6|11
1723444290000|2024-08-12 06:31:30|343.57|341.57|343.39|341.39|343.57|341.57|343.17|341.17|22
1723444300000|2024-08-12 06:31:40|343.35|341.35|343.33|341.33|343.42|341.42|343.33|341.33|20
1723444310000|2024-08-12 06:31:50|343.32|341.32|343.14|341.14|343.32|341.32|343.1|341.1|28
1723444320000|2024-08-12 06:32:00|343.11|341.11|342.82|340.82|343.11|341.11|342.8|340.8|25
1723444330000|2024-08-12 06:32:10|342.81|340.81|342.42|340.42|342.85|340.85|342.42|340.42|24
1723444340000|2024-08-12 06:32:20|342.41|340.41|342.49|340.49|342.49|340.49|342.35|340.35|16
1723444350000|2024-08-12 06:32:30|342.48|340.48|342.35|340.35|342.65|340.65|342.35|340.35|17
1723444360000|2024-08-12 06:32:40|342.34|340.34|342.23|340.23|342.43|340.43|342.19|340.19|26
1723444370000|2024-08-12 06:32:50|342.22|340.22|342.18|340.18|342.3|340.3|342.1|340.1|31
1723444380000|2024-08-12 06:33:00|342.19|340.19|341.76|339.76|342.23|340.23|341.75|339.75|29
1723444390000|2024-08-12 06:33:10|341.75|339.75|341.86|339.86|341.96|339.96|341.74|339.74|32
1723444400000|2024-08-12 06:33:20|341.87|339.87|341.74|339.74|342|340|341.68|339.68|27
1723444410000|2024-08-12 06:33:30|341.71|339.71|341.73|339.73|341.81|339.81|341.7|339.7|24
1723444420000|2024-08-12 06:33:40|341.72|339.72|341.62|339.62|341.74|339.74|341.6|339.6|22
1723444430000|2024-08-12 06:33:50|341.63|339.63|341.73|339.73|341.89|339.89|341.63|339.63|22
1723444440000|2024-08-12 06:34:00|341.74|339.74|341.5|339.5|341.76|339.76|341.5|339.5|13
1723444450000|2024-08-12 06:34:10|341.55|339.55|341.64|339.64|341.64|339.64|341.49|339.49|23
1723444460000|2024-08-12 06:34:20|341.65|339.65|341.73|339.73|341.76|339.76|341.62|339.62|16
1723444470000|2024-08-12 06:34:30|341.74|339.74|341.62|339.62|341.77|339.77|341.55|339.55|22
1723444480000|2024-08-12 06:34:40|341.63|339.63|341.6|339.6|341.71|339.71|341.55|339.55|17
1723444490000|2024-08-12 06:34:50|341.57|339.57|341.57|339.57|341.64|339.64|341.57|339.57|12
1723444500000|2024-08-12 06:35:00|341.55|339.55|341.7|339.7|341.75|339.75|341.54|339.54|18
1723444510000|2024-08-12 06:35:10|341.72|339.72|341.85|339.85|341.9|339.9|341.71|339.71|19
1723444520000|2024-08-12 06:35:20|341.86|339.86|341.94|339.94|341.94|339.94|341.84|339.84|11
1723444530000|2024-08-12 06:35:30|341.95|339.95|341.73|339.73|341.96|339.96|341.68|339.68|20
1723444540000|2024-08-12 06:35:40|341.74|339.74|341.76|339.76|341.82|339.82|341.72|339.72|23
1723444550000|2024-08-12 06:35:50|341.75|339.75|341.89|339.89|342.04|340.04|341.72|339.72|11
1723444560000|2024-08-12 06:36:00|341.88|339.88|341.75|339.75|341.88|339.88|341.61|339.61|22
1723444570000|2024-08-12 06:36:10|341.76|339.76|341.73|339.73|341.78|339.78|341.69|339.69|18
1723444580000|2024-08-12 06:36:20|341.74|339.74|341.8|339.8|341.84|339.84|341.74|339.74|24
1723444590000|2024-08-12 06:36:30|341.79|339.79|341.98|339.98|341.98|339.98|341.75|339.75|17
1723444600000|2024-08-12 06:36:40|342.02|340.02|342.36|340.36|342.39|340.39|342.02|340.02|25
1723444610000|2024-08-12 06:36:50|342.32|340.32|342.07|340.07|342.32|340.32|342.05|340.05|19
1723444620000|2024-08-12 06:37:00|342.08|340.08|342.03|340.03|342.08|340.08|341.99|339.99|12
1723444630000|2024-08-12 06:37:10|342.06|340.06|342.03|340.03|342.06|340.06|342.03|340.03|2
1723444640000|2024-08-12 06:37:20|342.02|340.02|342.43|340.43|342.43|340.43|342|340|20
1723444650000|2024-08-12 06:37:30|342.44|340.44|342.48|340.48|342.48|340.48|342.36|340.36|11
1723444660000|2024-08-12 06:37:40|342.49|340.49|342.79|340.79|342.79|340.79|342.49|340.49|18
1723444670000|2024-08-12 06:37:50|342.8|340.8|342.8|340.8|342.8|340.8|342.72|340.72|15
1723444680000|2024-08-12 06:38:00|342.95|340.95|343|341|343|341|342.88|340.88|19
1723444690000|2024-08-12 06:38:10|342.96|340.96|342.73|340.73|343|341|342.73|340.73|15
1723444700000|2024-08-12 06:38:20|342.72|340.72|342.72|340.72|342.72|340.72|342.51|340.51|17
1723444710000|2024-08-12 06:38:30|342.71|340.71|342.5|340.5|342.75|340.75|342.5|340.5|13
1723444720000|2024-08-12 06:38:40|342.44|340.44|342.19|340.19|342.44|340.44|342.19|340.19|10
1723444730000|2024-08-12 06:38:50|342.18|340.18|342.05|340.05|342.2|340.2|342|340|19
1723444740000|2024-08-12 06:39:00|342.03|340.03|341.97|339.97|342.04|340.04|341.96|339.96|17
1723444750000|2024-08-12 06:39:10|341.98|339.98|341.9|339.9|341.99|339.99|341.87|339.87|19
1723444760000|2024-08-12 06:39:20|341.91|339.91|342.13|340.13|342.13|340.13|341.86|339.86|16
1723444770000|2024-08-12 06:39:30|342.15|340.15|342.29|340.29|342.32|340.32|342.07|340.07|24
1723444780000|2024-08-12 06:39:40|342.3|340.3|342.49|340.49|342.54|340.54|342.3|340.3|25
1723444790000|2024-08-12 06:39:50|342.48|340.48|342.53|340.53|342.58|340.58|342.48|340.48|18
1723444800000|2024-08-12 06:40:00|342.51|340.51|342.25|340.25|342.51|340.51|342.21|340.21|31
1723444810000|2024-08-12 06:40:10|342.26|340.26|342.25|340.25|342.3|340.3|342.2|340.2|12
1723444820000|2024-08-12 06:40:20|342.24|340.24|342.19|340.19|342.3|340.3|342.19|340.19|17
1723444830000|2024-08-12 06:40:30|342.18|340.18|341.93|339.93|342.18|340.18|341.91|339.91|19
1723444840000|2024-08-12 06:40:40|341.98|339.98|341.85|339.85|341.98|339.98|341.83|339.83|21
1723444850000|2024-08-12 06:40:50|341.84|339.84|341.95|339.95|342|340|341.84|339.84|13
1723444860000|2024-08-12 06:41:00|341.94|339.94|341.55|339.55|342.03|340.03|341.55|339.55|16
1723444870000|2024-08-12 06:41:10|341.53|339.53|341.82|339.82|341.85|339.85|341.53|339.53|22
1723444880000|2024-08-12 06:41:20|341.84|339.84|341.7|339.7|341.85|339.85|341.7|339.7|20
1723444890000|2024-08-12 06:41:30|341.69|339.69|341.56|339.56|341.7|339.7|341.5|339.5|23
1723444900000|2024-08-12 06:41:40|341.55|339.55|341.71|339.71|341.74|339.74|341.52|339.52|26
1723444910000|2024-08-12 06:41:50|341.72|339.72|341.64|339.64|341.74|339.74|341.6|339.6|21
1723444920000|2024-08-12 06:42:00|341.78|339.78|341.67|339.67|341.8|339.8|341.63|339.63|19
1723444930000|2024-08-12 06:42:10|341.75|339.75|341.73|339.73|341.75|339.75|341.69|339.69|11
1723444940000|2024-08-12 06:42:20|341.71|339.71|341.74|339.74|341.74|339.74|341.7|339.7|15
1723444950000|2024-08-12 06:42:30|341.73|339.73|342.05|340.05|342.07|340.07|341.7|339.7|18
1723444960000|2024-08-12 06:42:40|342.03|340.03|341.94|339.94|342.08|340.08|341.94|339.94|21
1723444970000|2024-08-12 06:42:50|341.9|339.9|341.64|339.64|341.9|339.9|341.64|339.64|13
1723444980000|2024-08-12 06:43:00|341.63|339.63|341.55|339.55|341.65|339.65|341.52|339.52|17
1723444990000|2024-08-12 06:43:10|341.57|339.57|341.51|339.51|341.58|339.58|341.5|339.5|14
1723445000000|2024-08-12 06:43:20|341.5|339.5|341.65|339.65|341.67|339.67|341.44|339.44|28
1723445010000|2024-08-12 06:43:30|341.66|339.66|341.83|339.83|341.83|339.83|341.66|339.66|15
1723445020000|2024-08-12 06:43:40|341.85|339.85|341.74|339.74|341.85|339.85|341.74|339.74|10
1723445030000|2024-08-12 06:43:50|341.81|339.81|341.69|339.69|341.82|339.82|341.69|339.69|10
1723445040000|2024-08-12 06:44:00|341.68|339.68|341.68|339.68|341.71|339.71|341.64|339.64|14
1723445050000|2024-08-12 06:44:10|341.71|339.71|341.6|339.6|341.71|339.71|341.6|339.6|12
1723445060000|2024-08-12 06:44:20|341.61|339.61|341.63|339.63|341.65|339.65|341.6|339.6|10
1723445070000|2024-08-12 06:44:30|341.61|339.61|341.7|339.7|341.7|339.7|341.61|339.61|9
1723445080000|2024-08-12 06:44:40|341.73|339.73|341.65|339.65|341.81|339.81|341.65|339.65|13
1723445090000|2024-08-12 06:44:50|341.63|339.63|341.53|339.53|341.7|339.7|341.53|339.53|15
1723445100000|2024-08-12 06:45:00|341.52|339.52|341.54|339.54|341.56|339.56|341.5|339.5|15
1723445110000|2024-08-12 06:45:10|341.55|339.55|341.89|339.89|341.91|339.91|341.53|339.53|23
1723445120000|2024-08-12 06:45:20|341.8|339.8|341.78|339.78|341.8|339.8|341.69|339.69|11
1723445130000|2024-08-12 06:45:30|341.79|339.79|341.62|339.62|341.84|339.84|341.62|339.62|18
1723445140000|2024-08-12 06:45:40|341.61|339.61|341.58|339.58|341.61|339.61|341.54|339.54|15
1723445150000|2024-08-12 06:45:50|341.61|339.61|341.54|339.54|341.61|339.61|341.48|339.48|9
1723445160000|2024-08-12 06:46:00|341.57|339.57|341.7|339.7|342.02|340.02|341.57|339.57|28
1723445170000|2024-08-12 06:46:10|341.67|339.67|341.52|339.52|341.75|339.75|341.5|339.5|23
1723445180000|2024-08-12 06:46:20|341.51|339.51|341.38|339.38|341.52|339.52|341.36|339.36|13
1723445190000|2024-08-12 06:46:30|341.37|339.37|341.27|339.27|341.37|339.37|341.27|339.27|11
1723445200000|2024-08-12 06:46:40|341.26|339.26|341.08|339.08|341.26|339.26|340.86|338.86|22
1723445210000|2024-08-12 06:46:50|341.07|339.07|341.41|339.41|341.41|339.41|341.07|339.07|21
1723445220000|2024-08-12 06:47:00|341.39|339.39|341.59|339.59|341.59|339.59|341.36|339.36|22
1723445230000|2024-08-12 06:47:10|341.58|339.58|341.56|339.56|341.61|339.61|341.51|339.51|14
1723445240000|2024-08-12 06:47:20|341.48|339.48|341.4|339.4|341.48|339.48|341.39|339.39|11
1723445250000|2024-08-12 06:47:30|341.44|339.44|341.4|339.4|341.44|339.44|341.4|339.4|4
1723445260000|2024-08-12 06:47:40|341.39|339.39|341.38|339.38|341.39|339.39|341.36|339.36|5
1723445270000|2024-08-12 06:47:50|341.37|339.37|341.37|339.37|341.38|339.38|341.36|339.36|5
1723445280000|2024-08-12 06:48:00|341.36|339.36|340.9|338.9|341.36|339.36|340.9|338.9|20
1723445290000|2024-08-12 06:48:10|340.91|338.91|340.82|338.82|340.91|338.91|340.8|338.8|10
1723445300000|2024-08-12 06:48:20|340.83|338.83|340.94|338.94|340.94|338.94|340.83|338.83|7
1723445310000|2024-08-12 06:48:30|340.92|338.92|340.99|338.99|341.01|339.01|340.92|338.92|11
1723445320000|2024-08-12 06:48:40|340.98|338.98|341|339|341.01|339.01|340.93|338.93|15
1723445330000|2024-08-12 06:48:50|340.99|338.99|340.76|338.76|340.99|338.99|340.76|338.76|18
1723445340000|2024-08-12 06:49:00|340.77|338.77|340.72|338.72|340.77|338.77|340.68|338.68|16
1723445350000|2024-08-12 06:49:10|340.73|338.73|340.81|338.81|340.93|338.93|340.72|338.72|13
1723445360000|2024-08-12 06:49:20|340.76|338.76|340.74|338.74|340.8|338.8|340.72|338.72|16
1723445370000|2024-08-12 06:49:30|340.73|338.73|340.63|338.63|340.76|338.76|340.63|338.63|11
1723445380000|2024-08-12 06:49:40|340.62|338.62|340.67|338.67|340.69|338.69|340.62|338.62|7
1723445390000|2024-08-12 06:49:50|340.66|338.66|340.52|338.52|340.68|338.68|340.52|338.52|11
1723445400000|2024-08-12 06:50:00|340.5|338.5|340.88|338.88|340.89|338.89|340.5|338.5|16
1723445410000|2024-08-12 06:50:10|340.87|338.87|340.83|338.83|340.87|338.87|340.8|338.8|15
1723445420000|2024-08-12 06:50:20|340.82|338.82|340.99|338.99|341.05|339.05|340.82|338.82|14
1723445430000|2024-08-12 06:50:30|341.03|339.03|340.84|338.84|341.04|339.04|340.83|338.83|23
1723445440000|2024-08-12 06:50:40|340.85|338.85|340.85|338.85|340.85|338.85|340.79|338.79|15
1723445450000|2024-08-12 06:50:50|340.98|338.98|341.17|339.17|341.19|339.19|340.98|338.98|26
1723445460000|2024-08-12 06:51:00|341.18|339.18|341.45|339.45|341.45|339.45|341.15|339.15|27
1723445470000|2024-08-12 06:51:10|341.51|339.51|341.33|339.33|341.52|339.52|341.31|339.31|32
1723445480000|2024-08-12 06:51:20|341.34|339.34|341.38|339.38|341.4|339.4|341.22|339.22|26
1723445490000|2024-08-12 06:51:30|341.39|339.39|341.33|339.33|341.39|339.39|341.32|339.32|22
1723445500000|2024-08-12 06:51:40|341.32|339.32|341.14|339.14|341.36|339.36|341.14|339.14|17
1723445510000|2024-08-12 06:51:50|341.13|339.13|341.09|339.09|341.13|339.13|340.94|338.94|18
1723445520000|2024-08-12 06:52:00|341.07|339.07|340.96|338.96|341.07|339.07|340.94|338.94|17
1723445530000|2024-08-12 06:52:10|340.98|338.98|340.92|338.92|340.99|338.99|340.86|338.86|23
1723445540000|2024-08-12 06:52:20|340.91|338.91|340.73|338.73|340.91|338.91|340.53|338.53|28
1723445550000|2024-08-12 06:52:30|340.75|338.75|340.83|338.83|340.84|338.84|340.72|338.72|27
1723445560000|2024-08-12 06:52:40|340.84|338.84|341.07|339.07|341.08|339.08|340.84|338.84|9
1723445570000|2024-08-12 06:52:50|341.08|339.08|341.18|339.18|341.18|339.18|341.07|339.07|11
1723445580000|2024-08-12 06:53:00|341.29|339.29|341.53|339.53|341.56|339.56|341.29|339.29|23
1723445590000|2024-08-12 06:53:10|341.52|339.52|341.44|339.44|341.53|339.53|341.44|339.44|20
1723445600000|2024-08-12 06:53:20|341.43|339.43|341.76|339.76|341.76|339.76|341.38|339.38|24
1723445610000|2024-08-12 06:53:30|341.72|339.72|341.9|339.9|341.9|339.9|341.72|339.72|19
1723445620000|2024-08-12 06:53:40|341.89|339.89|341.91|339.91|341.91|339.91|341.85|339.85|16
1723445630000|2024-08-12 06:53:50|341.95|339.95|341.91|339.91|341.96|339.96|341.89|339.89|22
1723445640000|2024-08-12 06:54:00|341.89|339.89|341.93|339.93|341.93|339.93|341.75|339.75|22
1723445650000|2024-08-12 06:54:10|341.89|339.89|341.92|339.92|341.92|339.92|341.84|339.84|14
1723445660000|2024-08-12 06:54:20|341.93|339.93|342.12|340.12|342.14|340.14|341.92|339.92|7
1723445670000|2024-08-12 06:54:30|342.23|340.23|342.11|340.11|342.23|340.23|342.1|340.1|13
1723445680000|2024-08-12 06:54:40|342.12|340.12|342.12|340.12|342.15|340.15|342.11|340.11|4
1723445690000|2024-08-12 06:54:50|342.11|340.11|341.97|339.97|342.11|340.11|341.97|339.97|10
1723445700000|2024-08-12 06:55:00|342|340|342.27|340.27|342.27|340.27|341.96|339.96|18
1723445710000|2024-08-12 06:55:10|342.22|340.22|342.25|340.25|342.33|340.33|342.11|340.11|23
1723445720000|2024-08-12 06:55:20|342.26|340.26|342.7|340.7|342.7|340.7|342.26|340.26|21
1723445730000|2024-08-12 06:55:30|342.71|340.71|342.75|340.75|342.77|340.77|342.71|340.71|16
1723445740000|2024-08-12 06:55:40|342.73|340.73|342.91|340.91|342.92|340.92|342.71|340.71|19
1723445750000|2024-08-12 06:55:50|342.92|340.92|342.89|340.89|342.96|340.96|342.8|340.8|25
1723445760000|2024-08-12 06:56:00|342.87|340.87|343|341|343|341|342.71|340.71|23
1723445770000|2024-08-12 06:56:10|343.01|341.01|343.09|341.09|343.13|341.13|342.96|340.96|22
1723445780000|2024-08-12 06:56:20|343.06|341.06|343.3|341.3|343.35|341.35|343.06|341.06|22
1723445790000|2024-08-12 06:56:30|343.27|341.27|343.11|341.11|343.29|341.29|343.08|341.08|17
1723445800000|2024-08-12 06:56:40|343.12|341.12|342.77|340.77|343.13|341.13|342.68|340.68|18
1723445810000|2024-08-12 06:56:50|342.79|340.79|342.91|340.91|342.94|340.94|342.66|340.66|26
1723445820000|2024-08-12 06:57:00|342.88|340.88|343.1|341.1|343.13|341.13|342.88|340.88|19
1723445830000|2024-08-12 06:57:10|343.13|341.13|343.01|341.01|343.14|341.14|342.96|340.96|24
1723445840000|2024-08-12 06:57:20|343.02|341.02|343.41|341.41|343.53|341.53|343.02|341.02|17
1723445850000|2024-08-12 06:57:30|343.43|341.43|343.58|341.58|343.58|341.58|343.39|341.39|21
1723445860000|2024-08-12 06:57:40|343.57|341.57|343.67|341.67|343.67|341.67|343.56|341.56|10
1723445870000|2024-08-12 06:57:50|343.63|341.63|343.77|341.77|343.8|341.8|343.61|341.61|21
1723445880000|2024-08-12 06:58:00|343.76|341.76|343.82|341.82|343.85|341.85|343.75|341.75|13
1723445890000|2024-08-12 06:58:10|343.79|341.79|343.78|341.78|343.9|341.9|343.74|341.74|23
1723445900000|2024-08-12 06:58:20|343.79|341.79|343.86|341.86|343.87|341.87|343.74|341.74|20
1723445910000|2024-08-12 06:58:30|343.84|341.84|343.55|341.55|343.84|341.84|343.55|341.55|8
1723445920000|2024-08-12 06:58:40|343.53|341.53|343.3|341.3|343.53|341.53|343.3|341.3|8
1723445930000|2024-08-12 06:58:50|343.35|341.35|343.32|341.32|343.35|341.35|343.23|341.23|22
1723445940000|2024-08-12 06:59:00|343.31|341.31|343.07|341.07|343.31|341.31|343.07|341.07|6
1723445950000|2024-08-12 06:59:10|343.04|341.04|343.05|341.05|343.09|341.09|343.04|341.04|10
1723445960000|2024-08-12 06:59:20|343.07|341.07|343.1|341.1|343.18|341.18|343.07|341.07|10
1723445970000|2024-08-12 06:59:30|343.09|341.09|343.05|341.05|343.09|341.09|342.96|340.96|18
1723445980000|2024-08-12 06:59:40|343.07|341.07|343.16|341.16|343.19|341.19|343.07|341.07|6
1723445990000|2024-08-12 06:59:50|343.17|341.17|343.1|341.1|343.24|341.24|343.1|341.1|20
1723446000000|2024-08-12 07:00:00|343.04|341.04|342.74|340.74|343.04|341.04|342.63|340.63|15
1723446010000|2024-08-12 07:00:10|342.73|340.73|343.25|341.25|343.25|341.25|342.7|340.7|25
1723446020000|2024-08-12 07:00:20|343.28|341.28|343.13|341.13|343.41|341.41|343.03|341.03|31
1723446030000|2024-08-12 07:00:30|343.11|341.11|343.33|341.33|343.35|341.35|342.97|340.97|26
1723446040000|2024-08-12 07:00:40|343.34|341.34|343.41|341.41|343.42|341.42|343.34|341.34|24
1723446050000|2024-08-12 07:00:50|343.42|341.42|343.22|341.22|343.42|341.42|343.22|341.22|16
1723446060000|2024-08-12 07:01:00|343.19|341.19|342.63|340.63|343.22|341.22|342.57|340.57|28
1723446070000|2024-08-12 07:01:10|342.68|340.68|343.19|341.19|343.2|341.2|342.68|340.68|30
1723446080000|2024-08-12 07:01:20|343.2|341.2|343.02|341.02|343.36|341.36|342.97|340.97|16
1723446090000|2024-08-12 07:01:30|343.03|341.03|343.13|341.13|343.13|341.13|342.95|340.95|29
1723446100000|2024-08-12 07:01:40|343.11|341.11|342.99|340.99|343.43|341.43|342.99|340.99|24
1723446110000|2024-08-12 07:01:50|343.09|341.09|342.92|340.92|343.13|341.13|342.81|340.81|27
1723446120000|2024-08-12 07:02:00|342.98|340.98|342.73|340.73|342.98|340.98|342.73|340.73|11
1723446130000|2024-08-12 07:02:10|342.72|340.72|342.63|340.63|342.72|340.72|342.44|340.44|29
1723446140000|2024-08-12 07:02:20|342.66|340.66|342.69|340.69|342.79|340.79|342.48|340.48|33
1723446150000|2024-08-12 07:02:30|342.68|340.68|343.03|341.03|343.03|341.03|342.68|340.68|28
1723446160000|2024-08-12 07:02:40|343|341|343.28|341.28|343.36|341.36|342.99|340.99|28
1723446170000|2024-08-12 07:02:50|343.29|341.29|342.89|340.89|343.29|341.29|342.89|340.89|25
1723446180000|2024-08-12 07:03:00|342.88|340.88|342.69|340.69|342.88|340.88|342.69|340.69|23
1723446190000|2024-08-12 07:03:10|342.68|340.68|342.44|340.44|342.78|340.78|342.4|340.4|32
1723446200000|2024-08-12 07:03:20|342.46|340.46|342.39|340.39|342.58|340.58|342.39|340.39|26
1723446210000|2024-08-12 07:03:30|342.38|340.38|342.35|340.35|342.42|340.42|342.17|340.17|26
1723446220000|2024-08-12 07:03:40|342.31|340.31|342.18|340.18|342.37|340.37|342.18|340.18|25
1723446230000|2024-08-12 07:03:50|342.17|340.17|342.22|340.22|342.22|340.22|342.17|340.17|7
1723446240000|2024-08-12 07:04:00|342.32|340.32|342.65|340.65|342.82|340.82|342.32|340.32|28
1723446250000|2024-08-12 07:04:10|342.64|340.64|342.65|340.65|342.65|340.65|342.48|340.48|21
1723446260000|2024-08-12 07:04:20|342.63|340.63|342.78|340.78|342.82|340.82|342.63|340.63|23
1723446270000|2024-08-12 07:04:30|342.8|340.8|342.63|340.63|342.81|340.81|342.59|340.59|23
1723446280000|2024-08-12 07:04:40|342.62|340.62|342.53|340.53|342.62|340.62|342.49|340.49|20
1723446290000|2024-08-12 07:04:50|342.54|340.54|342.51|340.51|342.58|340.58|342.47|340.47|14
1723446300000|2024-08-12 07:05:00|342.53|340.53|342.41|340.41|342.75|340.75|342.39|340.39|29
1723446310000|2024-08-12 07:05:10|342.39|340.39|342.2|340.2|342.39|340.39|342.16|340.16|24
1723446320000|2024-08-12 07:05:20|342.15|340.15|342.09|340.09|342.38|340.38|342.07|340.07|23
1723446330000|2024-08-12 07:05:30|342.08|340.08|341.95|339.95|342.15|340.15|341.93|339.93|21
1723446340000|2024-08-12 07:05:40|341.89|339.89|341.97|339.97|342.16|340.16|341.89|339.89|21
1723446350000|2024-08-12 07:05:50|341.95|339.95|341.89|339.89|341.97|339.97|341.86|339.86|19
1723446360000|2024-08-12 07:06:00|341.92|339.92|341.75|339.75|342.03|340.03|341.75|339.75|23
1723446370000|2024-08-12 07:06:10|341.69|339.69|341.7|339.7|341.74|339.74|341.67|339.67|22
1723446380000|2024-08-12 07:06:20|341.69|339.69|341.73|339.73|341.74|339.74|341.69|339.69|10
1723446390000|2024-08-12 07:06:30|341.72|339.72|341.77|339.77|341.77|339.77|341.66|339.66|22
1723446400000|2024-08-12 07:06:40|341.76|339.76|341.72|339.72|341.79|339.79|341.69|339.69|20
1723446410000|2024-08-12 07:06:50|341.71|339.71|341.95|339.95|341.96|339.96|341.56|339.56|23
1723446420000|2024-08-12 07:07:00|341.92|339.92|341.36|339.36|341.92|339.92|341.31|339.31|28
1723446430000|2024-08-12 07:07:10|341.39|339.39|341.52|339.52|341.54|339.54|341.37|339.37|19
1723446440000|2024-08-12 07:07:20|341.51|339.51|341.34|339.34|341.51|339.51|341.2|339.2|24
1723446450000|2024-08-12 07:07:30|341.32|339.32|341.43|339.43|341.44|339.44|341.32|339.32|9
1723446460000|2024-08-12 07:07:40|341.44|339.44|341.47|339.47|341.59|339.59|341.42|339.42|27
1723446470000|2024-08-12 07:07:50|341.48|339.48|341.09|339.09|341.49|339.49|341.09|339.09|24
1723446480000|2024-08-12 07:08:00|341.08|339.08|340.9|338.9|341.1|339.1|340.88|338.88|18
1723446490000|2024-08-12 07:08:10|340.89|338.89|340.8|338.8|340.91|338.91|340.8|338.8|19
1723446500000|2024-08-12 07:08:20|340.72|338.72|340.4|338.4|340.74|338.74|340.37|338.37|25
1723446510000|2024-08-12 07:08:30|340.41|338.41|340.53|338.53|340.54|338.54|340.19|338.19|29
1723446520000|2024-08-12 07:08:40|340.51|338.51|340.63|338.63|340.63|338.63|340.49|338.49|22
1723446530000|2024-08-12 07:08:50|340.62|338.62|340.73|338.73|340.78|338.78|340.62|338.62|14
1723446540000|2024-08-12 07:09:00|340.71|338.71|340.88|338.88|341.05|339.05|340.71|338.71|23
1723446550000|2024-08-12 07:09:10|340.86|338.86|341.14|339.14|341.14|339.14|340.83|338.83|25
1723446560000|2024-08-12 07:09:20|341.13|339.13|340.93|338.93|341.16|339.16|340.93|338.93|25
1723446570000|2024-08-12 07:09:30|340.94|338.94|340.97|338.97|340.99|338.99|340.89|338.89|19
1723446580000|2024-08-12 07:09:40|340.93|338.93|340.48|338.48|340.93|338.93|340.47|338.47|23
1723446590000|2024-08-12 07:09:50|340.43|338.43|340.22|338.22|340.43|338.43|340.21|338.21|21
1723446600000|2024-08-12 07:10:00|340.2|338.2|339.86|337.86|340.21|338.21|339.86|337.86|12
1723446610000|2024-08-12 07:10:10|339.85|337.85|339.85|337.85|339.9|337.9|339.78|337.78|15
1723446620000|2024-08-12 07:10:20|339.84|337.84|339.89|337.89|339.97|337.97|339.82|337.82|19
1723446630000|2024-08-12 07:10:30|339.94|337.94|340.24|338.24|340.24|338.24|339.94|337.94|22
1723446640000|2024-08-12 07:10:40|340.21|338.21|340.33|338.33|340.33|338.33|340.12|338.12|21
1723446650000|2024-08-12 07:10:50|340.35|338.35|340.2|338.2|340.42|338.42|340.2|338.2|23
1723446660000|2024-08-12 07:11:00|340.25|338.25|340.1|338.1|340.27|338.27|340.1|338.1|12
1723446670000|2024-08-12 07:11:10|340.11|338.11|340.49|338.49|340.5|338.5|340.11|338.11|25
1723446680000|2024-08-12 07:11:20|340.45|338.45|340.62|338.62|340.62|338.62|340.35|338.35|18
1723446690000|2024-08-12 07:11:30|340.6|338.6|340.7|338.7|340.76|338.76|340.54|338.54|23
1723446700000|2024-08-12 07:11:40|340.71|338.71|340.7|338.7|340.76|338.76|340.68|338.68|19
1723446710000|2024-08-12 07:11:50|340.71|338.71|340.41|338.41|340.71|338.71|340.39|338.39|19
1723446720000|2024-08-12 07:12:00|340.44|338.44|340.57|338.57|340.62|338.62|340.4|338.4|18
1723446730000|2024-08-12 07:12:10|340.6|338.6|340.62|338.62|340.62|338.62|340.52|338.52|22
1723446740000|2024-08-12 07:12:20|340.63|338.63|340.51|338.51|340.63|338.63|340.51|338.51|22
1723446750000|2024-08-12 07:12:30|340.56|338.56|340.65|338.65|340.69|338.69|340.49|338.49|27
1723446760000|2024-08-12 07:12:40|340.63|338.63|340.57|338.57|340.63|338.63|340.46|338.46|19
1723446770000|2024-08-12 07:12:50|340.56|338.56|340.52|338.52|340.56|338.56|340.5|338.5|17
1723446780000|2024-08-12 07:13:00|340.55|338.55|340.36|338.36|340.56|338.56|340.32|338.32|22
1723446790000|2024-08-12 07:13:10|340.34|338.34|340.35|338.35|340.39|338.39|340.29|338.29|18
1723446800000|2024-08-12 07:13:20|340.34|338.34|340.44|338.44|340.44|338.44|340.22|338.22|26
1723446810000|2024-08-12 07:13:30|340.43|338.43|340.48|338.48|340.48|338.48|340.41|338.41|11
1723446820000|2024-08-12 07:13:40|340.49|338.49|340.59|338.59|340.64|338.64|340.49|338.49|20
1723446830000|2024-08-12 07:13:50|340.6|338.6|340.58|338.58|340.81|338.81|340.56|338.56|22
1723446840000|2024-08-12 07:14:00|340.55|338.55|340.43|338.43|340.55|338.55|340.29|338.29|21
1723446850000|2024-08-12 07:14:10|340.4|338.4|340.34|338.34|340.44|338.44|340.32|338.32|20
1723446860000|2024-08-12 07:14:20|340.45|338.45|340.43|338.43|340.48|338.48|340.38|338.38|26
1723446870000|2024-08-12 07:14:30|340.44|338.44|339.86|337.86|340.44|338.44|339.86|337.86|29
1723446880000|2024-08-12 07:14:40|339.85|337.85|340.03|338.03|340.05|338.05|339.74|337.74|23
1723446890000|2024-08-12 07:14:50|339.99|337.99|340.01|338.01|340.07|338.07|339.9|337.9|24
1723446900000|2024-08-12 07:15:00|340.06|338.06|339.99|337.99|340.06|338.06|339.82|337.82|22
1723446910000|2024-08-12 07:15:10|339.97|337.97|340.15|338.15|340.28|338.28|339.97|337.97|26
1723446920000|2024-08-12 07:15:20|340.16|338.16|340.57|338.57|340.57|338.57|340.16|338.16|15
1723446930000|2024-08-12 07:15:30|340.59|338.59|340.65|338.65|340.68|338.68|340.48|338.48|16
1723446940000|2024-08-12 07:15:40|340.66|338.66|340.94|338.94|341.02|339.02|340.66|338.66|23
1723446950000|2024-08-12 07:15:50|340.95|338.95|340.61|338.61|340.95|338.95|340.56|338.56|20
1723446960000|2024-08-12 07:16:00|340.53|338.53|340.69|338.69|340.74|338.74|340.51|338.51|20
1723446970000|2024-08-12 07:16:10|340.64|338.64|340.63|338.63|340.7|338.7|340.52|338.52|19
1723446980000|2024-08-12 07:16:20|340.58|338.58|340.43|338.43|340.58|338.58|340.43|338.43|12
1723446990000|2024-08-12 07:16:30|340.42|338.42|340.71|338.71|340.71|338.71|340.21|338.21|30
1723447000000|2024-08-12 07:16:40|340.68|338.68|341.25|339.25|341.25|339.25|340.63|338.63|29
1723447010000|2024-08-12 07:16:50|341.21|339.21|340.73|338.73|341.21|339.21|340.72|338.72|31
1723447020000|2024-08-12 07:17:00|340.72|338.72|340.9|338.9|341.09|339.09|340.59|338.59|33
1723447030000|2024-08-12 07:17:10|340.88|338.88|340.56|338.56|340.88|338.88|340.56|338.56|31
1723447040000|2024-08-12 07:17:20|340.49|338.49|340.89|338.89|340.9|338.9|340.49|338.49|22
1723447050000|2024-08-12 07:17:30|340.86|338.86|340.68|338.68|340.9|338.9|340.65|338.65|24
1723447060000|2024-08-12 07:17:40|340.69|338.69|340.95|338.95|340.95|338.95|340.68|338.68|26
1723447070000|2024-08-12 07:17:50|340.97|338.97|341.36|339.36|341.37|339.37|340.97|338.97|16
1723447080000|2024-08-12 07:18:00|341.32|339.32|341.33|339.33|341.37|339.37|341.29|339.29|21
1723447090000|2024-08-12 07:18:10|341.34|339.34|340.94|338.94|341.37|339.37|340.94|338.94|23
1723447100000|2024-08-12 07:18:20|340.93|338.93|341.01|339.01|341.01|339.01|340.82|338.82|26
1723447110000|2024-08-12 07:18:30|341|339|341.24|339.24|341.37|339.37|340.98|338.98|31
1723447120000|2024-08-12 07:18:40|341.28|339.28|341.36|339.36|341.44|339.44|341.24|339.24|28
1723447130000|2024-08-12 07:18:50|341.35|339.35|341.16|339.16|341.36|339.36|341.14|339.14|19
1723447140000|2024-08-12 07:19:00|341.17|339.17|341.12|339.12|341.18|339.18|341.12|339.12|14
1723447150000|2024-08-12 07:19:10|341.11|339.11|341.01|339.01|341.11|339.11|341.01|339.01|7
1723447160000|2024-08-12 07:19:20|341|339|341.11|339.11|341.11|339.11|341|339|10
1723447170000|2024-08-12 07:19:30|341.1|339.1|340.69|338.69|341.11|339.11|340.69|338.69|22
1723447180000|2024-08-12 07:19:40|340.68|338.68|340.65|338.65|340.72|338.72|340.65|338.65|13
1723447190000|2024-08-12 07:19:50|340.58|338.58|340.69|338.69|340.69|338.69|340.49|338.49|18
1723447200000|2024-08-12 07:20:00|340.71|338.71|340.39|338.39|340.72|338.72|340.25|338.25|24
1723447210000|2024-08-12 07:20:10|340.41|338.41|340.74|338.74|340.78|338.78|340.41|338.41|22
1723447220000|2024-08-12 07:20:20|340.72|338.72|340.63|338.63|340.88|338.88|340.51|338.51|31
1723447230000|2024-08-12 07:20:30|340.61|338.61|340.18|338.18|340.63|338.63|340.18|338.18|30
1723447240000|2024-08-12 07:20:40|340.15|338.15|340.03|338.03|340.29|338.29|339.95|337.95|29
1723447250000|2024-08-12 07:20:50|340.04|338.04|339.98|337.98|340.24|338.24|339.93|337.93|28
1723447260000|2024-08-12 07:21:00|339.95|337.95|339.49|337.49|339.95|337.95|339.43|337.43|37
1723447270000|2024-08-12 07:21:10|339.45|337.45|339.54|337.54|339.54|337.54|339.17|337.17|26
1723447280000|2024-08-12 07:21:20|339.58|337.58|339.59|337.59|339.62|337.62|339.41|337.41|25
1723447290000|2024-08-12 07:21:30|339.6|337.6|339.99|337.99|340.04|338.04|339.6|337.6|25
1723447300000|2024-08-12 07:21:40|339.98|337.98|340.23|338.23|340.26|338.26|339.98|337.98|28
1723447310000|2024-08-12 07:21:50|340.22|338.22|340.24|338.24|340.24|338.24|340.01|338.01|25
1723447320000|2024-08-12 07:22:00|340.27|338.27|340.7|338.7|340.76|338.76|340.26|338.26|32
1723447330000|2024-08-12 07:22:10|340.72|338.72|341.23|339.23|341.23|339.23|340.7|338.7|16
1723447340000|2024-08-12 07:22:20|341.26|339.26|341.34|339.34|341.35|339.35|341.08|339.08|26
1723447350000|2024-08-12 07:22:30|341.36|339.36|341.79|339.79|341.85|339.85|341.36|339.36|17
1723447360000|2024-08-12 07:22:40|341.81|339.81|342.13|340.13|342.13|340.13|341.81|339.81|23
1723447370000|2024-08-12 07:22:50|342.16|340.16|342.23|340.23|342.23|340.23|342.14|340.14|13
1723447380000|2024-08-12 07:23:00|342.31|340.31|342.76|340.76|342.76|340.76|342.31|340.31|21
1723447390000|2024-08-12 07:23:10|342.87|340.87|343.07|341.07|343.19|341.19|342.87|340.87|20
1723447400000|2024-08-12 07:23:20|343.06|341.06|342.52|340.52|343.12|341.12|342.24|340.24|30
1723447410000|2024-08-12 07:23:30|342.54|340.54|342.93|340.93|342.94|340.94|342.54|340.54|28
1723447420000|2024-08-12 07:23:40|342.95|340.95|342.6|340.6|343.03|341.03|342.6|340.6|23
1723447430000|2024-08-12 07:23:50|342.53|340.53|342.7|340.7|342.94|340.94|342.5|340.5|26
1723447440000|2024-08-12 07:24:00|342.68|340.68|343.33|341.33|343.33|341.33|342.67|340.67|31
1723447450000|2024-08-12 07:24:10|343.34|341.34|343.29|341.29|343.55|341.55|343.29|341.29|31
1723447460000|2024-08-12 07:24:20|343.21|341.21|343.57|341.57|343.57|341.57|343.2|341.2|26
1723447470000|2024-08-12 07:24:30|343.54|341.54|342.8|340.8|343.54|341.54|342.78|340.78|29
1723447480000|2024-08-12 07:24:40|342.79|340.79|342.99|340.99|343.01|341.01|342.79|340.79|19
1723447490000|2024-08-12 07:24:50|343.07|341.07|342.62|340.62|343.08|341.08|342.62|340.62|29
1723447500000|2024-08-12 07:25:00|342.66|340.66|342.54|340.54|342.66|340.66|342.46|340.46|26
1723447510000|2024-08-12 07:25:10|342.53|340.53|342.61|340.61|342.61|340.61|342.43|340.43|26
1723447520000|2024-08-12 07:25:20|342.63|340.63|343.1|341.1|343.24|341.24|342.63|340.63|19
1723447530000|2024-08-12 07:25:30|343.19|341.19|343.52|341.52|343.53|341.53|343.19|341.19|17
1723447540000|2024-08-12 07:25:40|343.51|341.51|343.38|341.38|343.53|341.53|343.38|341.38|23
1723447550000|2024-08-12 07:25:50|343.45|341.45|343.13|341.13|343.45|341.45|343.04|341.04|26
1723447560000|2024-08-12 07:26:00|343.16|341.16|343.13|341.13|343.16|341.16|342.9|340.9|26
1723447570000|2024-08-12 07:26:10|343.15|341.15|343.08|341.08|343.28|341.28|343.03|341.03|25
1723447580000|2024-08-12 07:26:20|343.12|341.12|343.21|341.21|343.23|341.23|342.96|340.96|31
1723447590000|2024-08-12 07:26:30|343.22|341.22|343|341|343.23|341.23|342.82|340.82|30
1723447600000|2024-08-12 07:26:40|343.05|341.05|343.03|341.03|343.13|341.13|342.88|340.88|30
1723447610000|2024-08-12 07:26:50|343.02|341.02|342.75|340.75|343.28|341.28|342.75|340.75|24
1723447620000|2024-08-12 07:27:00|342.8|340.8|342.56|340.56|342.85|340.85|342.56|340.56|33
1723447630000|2024-08-12 07:27:10|342.68|340.68|342.61|340.61|342.76|340.76|342.52|340.52|28
1723447640000|2024-08-12 07:27:20|342.62|340.62|342.63|340.63|342.65|340.65|342.45|340.45|27
1723447650000|2024-08-12 07:27:30|342.86|340.86|343.2|341.2|343.34|341.34|342.85|340.85|25
1723447660000|2024-08-12 07:27:40|343.22|341.22|343.47|341.47|343.49|341.49|343.22|341.22|18
1723447670000|2024-08-12 07:27:50|343.44|341.44|343.72|341.72|343.72|341.72|343.44|341.44|13
1723447680000|2024-08-12 07:28:00|343.81|341.81|344.07|342.07|344.16|342.16|343.81|341.81|23
1723447690000|2024-08-12 07:28:10|344.06|342.06|344.45|342.45|344.45|342.45|344|342|35
1723447700000|2024-08-12 07:28:20|344.44|342.44|344.63|342.63|344.67|342.67|344.38|342.38|27
1723447710000|2024-08-12 07:28:30|344.54|342.54|344.22|342.22|344.54|342.54|344.2|342.2|24
1723447720000|2024-08-12 07:28:40|344.2|342.2|344.22|342.22|344.44|342.44|344.14|342.14|31
1723447730000|2024-08-12 07:28:50|344.29|342.29|344.38|342.38|344.4|342.4|344.27|342.27|26
1723447740000|2024-08-12 07:29:00|344.45|342.45|344.37|342.37|344.45|342.45|344.29|342.29|23
1723447750000|2024-08-12 07:29:10|344.36|342.36|344.02|342.02|344.48|342.48|344.02|342.02|23
1723447760000|2024-08-12 07:29:20|344.03|342.03|344.08|342.08|344.08|342.08|343.96|341.96|20
1723447770000|2024-08-12 07:29:30|344.09|342.09|344.42|342.42|344.45|342.45|344.04|342.04|24
1723447780000|2024-08-12 07:29:40|344.41|342.41|344.44|342.44|344.45|342.45|344.3|342.3|25
1723447790000|2024-08-12 07:29:50|344.45|342.45|344.53|342.53|344.56|342.56|344.41|342.41|27
1723447800000|2024-08-12 07:30:00|344.48|342.48|344.4|342.4|344.55|342.55|344.4|342.4|25
1723447810000|2024-08-12 07:30:10|344.41|342.41|344.33|342.33|344.41|342.41|344.31|342.31|9
1723447820000|2024-08-12 07:30:20|344.31|342.31|344.19|342.19|344.35|342.35|344.08|342.08|26
1723447830000|2024-08-12 07:30:30|344.21|342.21|344.03|342.03|344.21|342.21|343.99|341.99|19
1723447840000|2024-08-12 07:30:40|344.05|342.05|344|342|344.05|342.05|343.81|341.81|27
1723447850000|2024-08-12 07:30:50|344.01|342.01|344.18|342.18|344.18|342.18|343.87|341.87|27
1723447860000|2024-08-12 07:31:00|344.15|342.15|344.31|342.31|344.31|342.31|343.89|341.89|25
1723447870000|2024-08-12 07:31:10|344.32|342.32|344.58|342.58|344.7|342.7|344.3|342.3|27
1723447880000|2024-08-12 07:31:20|344.55|342.55|344.96|342.96|344.96|342.96|344.38|342.38|30
1723447890000|2024-08-12 07:31:30|344.93|342.93|345.16|343.16|345.25|343.25|344.93|342.93|31
1723447900000|2024-08-12 07:31:40|345.18|343.18|345.2|343.2|345.25|343.25|345.18|343.18|21
1723447910000|2024-08-12 07:31:50|345.24|343.24|345.26|343.26|345.39|343.39|345.24|343.24|11
1723447920000|2024-08-12 07:32:00|345.27|343.27|345.25|343.25|345.35|343.35|345.23|343.23|27
1723447930000|2024-08-12 07:32:10|345.22|343.22|345.05|343.05|345.22|343.22|345.05|343.05|14
1723447940000|2024-08-12 07:32:20|345.07|343.07|345.13|343.13|345.13|343.13|344.9|342.9|22
1723447950000|2024-08-12 07:32:30|345.12|343.12|345.22|343.22|345.27|343.27|345.12|343.12|25
1723447960000|2024-08-12 07:32:40|345.23|343.23|345.38|343.38|345.38|343.38|345.23|343.23|24
1723447970000|2024-08-12 07:32:50|345.43|343.43|344.97|342.97|345.43|343.43|344.96|342.96|13
1723447980000|2024-08-12 07:33:00|344.94|342.94|345.32|343.32|345.33|343.33|344.9|342.9|29
1723447990000|2024-08-12 07:33:10|345.31|343.31|345.2|343.2|345.34|343.34|345.2|343.2|28
1723448000000|2024-08-12 07:33:20|345.22|343.22|345.31|343.31|345.39|343.39|345.18|343.18|22
1723448010000|2024-08-12 07:33:30|345.33|343.33|345.31|343.31|345.38|343.38|345.23|343.23|26
1723448020000|2024-08-12 07:33:40|345.3|343.3|345.2|343.2|345.43|343.43|345.18|343.18|23
1723448030000|2024-08-12 07:33:50|345.19|343.19|345.22|343.22|345.29|343.29|345.15|343.15|15
1723448040000|2024-08-12 07:34:00|345.24|343.24|345.33|343.33|345.41|343.41|345.24|343.24|15
1723448050000|2024-08-12 07:34:10|345.32|343.32|345.31|343.31|345.41|343.41|345.28|343.28|24
1723448060000|2024-08-12 07:34:20|345.32|343.32|346.03|344.03|346.1|344.1|345.32|343.32|23
1723448070000|2024-08-12 07:34:30|346|344|346.1|344.1|346.13|344.13|345.86|343.86|26
1723448080000|2024-08-12 07:34:40|346.11|344.11|346.19|344.19|346.26|344.26|346.05|344.05|20
1723448090000|2024-08-12 07:34:50|346.22|344.22|346.04|344.04|346.29|344.29|345.94|343.94|31
1723448100000|2024-08-12 07:35:00|346.09|344.09|345.94|343.94|346.11|344.11|345.94|343.94|22
1723448110000|2024-08-12 07:35:10|345.74|343.74|345.47|343.47|345.74|343.74|345.42|343.42|27
1723448120000|2024-08-12 07:35:20|345.48|343.48|345.38|343.38|345.52|343.52|345.28|343.28|30
1723448130000|2024-08-12 07:35:30|345.44|343.44|344.99|342.99|345.44|343.44|344.97|342.97|32
1723448140000|2024-08-12 07:35:40|344.95|342.95|345.07|343.07|345.07|343.07|344.91|342.91|29
1723448150000|2024-08-12 07:35:50|345.08|343.08|344.97|342.97|345.14|343.14|344.91|342.91|24
1723448160000|2024-08-12 07:36:00|344.96|342.96|344.92|342.92|344.97|342.97|344.7|342.7|22
1723448170000|2024-08-12 07:36:10|344.93|342.93|345.11|343.11|345.21|343.21|344.9|342.9|32
1723448180000|2024-08-12 07:36:20|345.12|343.12|345.06|343.06|345.29|343.29|345.05|343.05|35
1723448190000|2024-08-12 07:36:30|344.99|342.99|345.31|343.31|345.32|343.32|344.99|342.99|28
1723448200000|2024-08-12 07:36:40|345.24|343.24|345.39|343.39|345.39|343.39|345.22|343.22|25
1723448210000|2024-08-12 07:36:50|345.41|343.41|345.5|343.5|345.5|343.5|345.31|343.31|26
1723448220000|2024-08-12 07:37:00|345.52|343.52|346.12|344.12|346.2|344.2|345.52|343.52|25
1723448230000|2024-08-12 07:37:10|346.1|344.1|346.4|344.4|346.4|344.4|345.98|343.98|33
1723448240000|2024-08-12 07:37:20|346.39|344.39|346.17|344.17|346.5|344.5|346.05|344.05|34
1723448250000|2024-08-12 07:37:30|346.14|344.14|345.84|343.84|346.14|344.14|345.71|343.71|36
1723448260000|2024-08-12 07:37:40|345.79|343.79|345.83|343.83|346.17|344.17|345.73|343.73|33
1723448270000|2024-08-12 07:37:50|345.8|343.8|345.7|343.7|345.9|343.9|345.7|343.7|22
1723448280000|2024-08-12 07:38:00|345.69|343.69|346.05|344.05|346.05|344.05|345.66|343.66|28
1723448290000|2024-08-12 07:38:10|346.08|344.08|346.16|344.16|346.17|344.17|346.08|344.08|9
1723448300000|2024-08-12 07:38:20|346.28|344.28|346.74|344.74|346.75|344.75|346.28|344.28|18
1723448310000|2024-08-12 07:38:30|346.76|344.76|346.47|344.47|346.8|344.8|346.47|344.47|18
1723448320000|2024-08-12 07:38:40|346.46|344.46|346.74|344.74|346.77|344.77|346.41|344.41|34
1723448330000|2024-08-12 07:38:50|346.73|344.73|346.78|344.78|346.78|344.78|346.44|344.44|25
1723448340000|2024-08-12 07:39:00|346.79|344.79|346.43|344.43|346.79|344.79|346.42|344.42|32
1723448350000|2024-08-12 07:39:10|346.41|344.41|346.56|344.56|346.56|344.56|346.39|344.39|25
1723448360000|2024-08-12 07:39:20|346.55|344.55|346.27|344.27|346.63|344.63|346.25|344.25|31
1723448370000|2024-08-12 07:39:30|346.25|344.25|346.77|344.77|346.8|344.8|346.21|344.21|24
1723448380000|2024-08-12 07:39:40|346.79|344.79|347.01|345.01|347.09|345.09|346.79|344.79|18
1723448390000|2024-08-12 07:39:50|346.98|344.98|347.46|345.46|347.46|345.46|346.97|344.97|28
1723448400000|2024-08-12 07:40:00|347.43|345.43|347.27|345.27|347.43|345.43|347.22|345.22|29
1723448410000|2024-08-12 07:40:10|347.26|345.26|346.98|344.98|347.26|345.26|346.96|344.96|16
1723448420000|2024-08-12 07:40:20|346.97|344.97|347.39|345.39|347.39|345.39|346.96|344.96|12
1723448430000|2024-08-12 07:40:30|347.38|345.38|347.89|345.89|347.89|345.89|347.3|345.3|21
1723448440000|2024-08-12 07:40:40|347.95|345.95|348.41|346.41|348.41|346.41|347.95|345.95|22
1723448450000|2024-08-12 07:40:50|348.42|346.42|348.52|346.52|348.53|346.53|348.32|346.32|32
1723448460000|2024-08-12 07:41:00|348.53|346.53|348.23|346.23|348.6|346.6|348.23|346.23|33
1723448470000|2024-08-12 07:41:10|348.46|346.46|348.28|346.28|348.46|346.46|348.15|346.15|22
1723448480000|2024-08-12 07:41:20|348.22|346.22|348.36|346.36|348.46|346.46|348.13|346.13|24
1723448490000|2024-08-12 07:41:30|348.35|346.35|348.43|346.43|348.5|346.5|348.27|346.27|18
1723448500000|2024-08-12 07:41:40|348.42|346.42|348.05|346.05|348.42|346.42|348.05|346.05|14
1723448510000|2024-08-12 07:41:50|348.04|346.04|347.8|345.8|348.04|346.04|347.72|345.72|22
1723448520000|2024-08-12 07:42:00|347.85|345.85|347.93|345.93|348.24|346.24|347.85|345.85|27
1723448530000|2024-08-12 07:42:10|347.9|345.9|347.44|345.44|347.9|345.9|347.44|345.44|22
1723448540000|2024-08-12 07:42:20|347.43|345.43|347.44|345.44|347.49|345.49|347.42|345.42|13
1723448550000|2024-08-12 07:42:30|347.43|345.43|347.77|345.77|347.84|345.84|347.43|345.43|34
1723448560000|2024-08-12 07:42:40|347.78|345.78|347.65|345.65|347.78|345.78|347.65|345.65|14
1723448570000|2024-08-12 07:42:50|347.64|345.64|347.43|345.43|347.64|345.64|347.34|345.34|17
1723448580000|2024-08-12 07:43:00|347.39|345.39|347.61|345.61|347.61|345.61|347.32|345.32|28
1723448590000|2024-08-12 07:43:10|347.58|345.58|346.89|344.89|347.62|345.62|346.89|344.89|27
1723448600000|2024-08-12 07:43:20|346.9|344.9|347.24|345.24|347.4|345.4|346.9|344.9|28
1723448610000|2024-08-12 07:43:30|347.31|345.31|347.66|345.66|347.66|345.66|347.14|345.14|28
1723448620000|2024-08-12 07:43:40|347.72|345.72|347.54|345.54|347.75|345.75|347.54|345.54|24
1723448630000|2024-08-12 07:43:50|347.52|345.52|347.81|345.81|347.81|345.81|347.52|345.52|22
1723448640000|2024-08-12 07:44:00|347.85|345.85|347.8|345.8|347.92|345.92|347.8|345.8|18
1723448650000|2024-08-12 07:44:10|347.77|345.77|347.23|345.23|347.77|345.77|347.19|345.19|26
1723448660000|2024-08-12 07:44:20|347.2|345.2|347.1|345.1|347.26|345.26|347.1|345.1|23
1723448670000|2024-08-12 07:44:30|347.09|345.09|346.85|344.85|347.13|345.13|346.85|344.85|28
1723448680000|2024-08-12 07:44:40|346.81|344.81|346.9|344.9|346.9|344.9|346.78|344.78|25
1723448690000|2024-08-12 07:44:50|346.87|344.87|347.1|345.1|347.13|345.13|346.81|344.81|26
1723448700000|2024-08-12 07:45:00|347.11|345.11|346.97|344.97|347.13|345.13|346.81|344.81|33
1723448710000|2024-08-12 07:45:10|347.04|345.04|347.03|345.03|347.07|345.07|346.78|344.78|26
1723448720000|2024-08-12 07:45:20|346.99|344.99|346.8|344.8|346.99|344.99|346.66|344.66|29
1723448730000|2024-08-12 07:45:30|346.82|344.82|346.77|344.77|346.83|344.83|346.52|344.52|27
1723448740000|2024-08-12 07:45:40|346.76|344.76|346.43|344.43|346.76|344.76|346.39|344.39|27
1723448750000|2024-08-12 07:45:50|346.47|344.47|346.65|344.65|346.65|344.65|346.27|344.27|24
1723448760000|2024-08-12 07:46:00|346.66|344.66|346.5|344.5|346.68|344.68|346.44|344.44|28
1723448770000|2024-08-12 07:46:10|346.59|344.59|347.06|345.06|347.22|345.22|346.59|344.59|22
1723448780000|2024-08-12 07:46:20|347.09|345.09|347.81|345.81|347.81|345.81|347.09|345.09|31
1723448790000|2024-08-12 07:46:30|347.84|345.84|347.33|345.33|347.93|345.93|347.28|345.28|26
1723448800000|2024-08-12 07:46:40|347.38|345.38|347.38|345.38|347.5|345.5|347.28|345.28|25
1723448810000|2024-08-12 07:46:50|347.37|345.37|347.57|345.57|347.57|345.57|347.37|345.37|15
1723448820000|2024-08-12 07:47:00|347.59|345.59|347.8|345.8|348.03|346.03|347.58|345.58|19
1723448830000|2024-08-12 07:47:10|347.79|345.79|348.25|346.25|348.27|346.27|347.57|345.57|20
1723448840000|2024-08-12 07:47:20|348.21|346.21|348.39|346.39|348.43|346.43|348.13|346.13|26
1723448850000|2024-08-12 07:47:30|348.41|346.41|348.31|346.31|348.41|346.41|348.31|346.31|8
1723448860000|2024-08-12 07:47:40|348.4|346.4|348.34|346.34|348.41|346.41|348.31|346.31|10
1723448870000|2024-08-12 07:47:50|348.38|346.38|348.55|346.55|348.57|346.57|348.38|346.38|23
1723448880000|2024-08-12 07:48:00|348.53|346.53|348.93|346.93|349.01|347.01|348.53|346.53|17
1723448890000|2024-08-12 07:48:10|348.94|346.94|349.01|347.01|349.06|347.06|348.91|346.91|28
1723448900000|2024-08-12 07:48:20|349.02|347.02|348.91|346.91|349.02|347.02|348.89|346.89|16
1723448910000|2024-08-12 07:48:30|349.01|347.01|349.13|347.13|349.31|347.31|349.01|347.01|17
1723448920000|2024-08-12 07:48:40|349.14|347.14|348.93|346.93|349.23|347.23|348.92|346.92|19
1723448930000|2024-08-12 07:48:50|348.96|346.96|348.97|346.97|349.12|347.12|348.96|346.96|14
1723448940000|2024-08-12 07:49:00|348.95|346.95|348.8|346.8|348.97|346.97|348.8|346.8|14
1723448950000|2024-08-12 07:49:10|348.78|346.78|348.05|346.05|348.86|346.86|348.05|346.05|22
1723448960000|2024-08-12 07:49:20|348.03|346.03|347.96|345.96|348.13|346.13|347.96|345.96|25
1723448970000|2024-08-12 07:49:30|347.95|345.95|348.43|346.43|348.43|346.43|347.9|345.9|26
1723448980000|2024-08-12 07:49:40|348.39|346.39|348.78|346.78|348.84|346.84|348.38|346.38|23
1723448990000|2024-08-12 07:49:50|348.84|346.84|349.03|347.03|349.03|347.03|348.75|346.75|17
1723449000000|2024-08-12 07:50:00|349.04|347.04|348.62|346.62|349.09|347.09|348.62|346.62|26
1723449010000|2024-08-12 07:50:10|348.61|346.61|348.15|346.15|348.61|346.61|348.11|346.11|30
1723449020000|2024-08-12 07:50:20|348.21|346.21|348.08|346.08|348.21|346.21|347.89|345.89|28
1723449030000|2024-08-12 07:50:30|348.07|346.07|347.72|345.72|348.07|346.07|347.64|345.64|24
1723449040000|2024-08-12 07:50:40|347.71|345.71|347.66|345.66|347.72|345.72|347.59|345.59|21
1723449050000|2024-08-12 07:50:50|347.65|345.65|347.34|345.34|347.66|345.66|347.28|345.28|31
1723449060000|2024-08-12 07:51:00|347.33|345.33|347.29|345.29|347.44|345.44|347.24|345.24|31
1723449070000|2024-08-12 07:51:10|347.28|345.28|347.89|345.89|347.89|345.89|347.28|345.28|25
1723449080000|2024-08-12 07:51:20|347.88|345.88|348.25|346.25|348.33|346.33|347.88|345.88|18
1723449090000|2024-08-12 07:51:30|348.23|346.23|348|346|348.24|346.24|347.76|345.76|27
1723449100000|2024-08-12 07:51:40|348.01|346.01|348.1|346.1|348.1|346.1|348|346|14
1723449110000|2024-08-12 07:51:50|348.11|346.11|348.34|346.34|348.41|346.41|348.1|346.1|23
1723449120000|2024-08-12 07:52:00|348.33|346.33|347.8|345.8|348.33|346.33|347.78|345.78|17
1723449130000|2024-08-12 07:52:10|347.75|345.75|348.1|346.1|348.1|346.1|347.66|345.66|27
1723449140000|2024-08-12 07:52:20|348.11|346.11|348.13|346.13|348.2|346.2|348.05|346.05|24
1723449150000|2024-08-12 07:52:30|348.14|346.14|348.35|346.35|348.35|346.35|348.12|346.12|25
1723449160000|2024-08-12 07:52:40|348.33|346.33|348.44|346.44|348.52|346.52|348.32|346.32|27
1723449170000|2024-08-12 07:52:50|348.45|346.45|348.4|346.4|348.63|346.63|348.4|346.4|29
1723449180000|2024-08-12 07:53:00|348.47|346.47|348.63|346.63|348.74|346.74|348.47|346.47|24
1723449190000|2024-08-12 07:53:10|348.59|346.59|347.98|345.98|348.59|346.59|347.97|345.97|27
1723449200000|2024-08-12 07:53:20|348.09|346.09|348.39|346.39|348.39|346.39|348.09|346.09|24
1723449210000|2024-08-12 07:53:30|348.4|346.4|348.48|346.48|348.48|346.48|348.38|346.38|7
1723449220000|2024-08-12 07:53:40|348.57|346.57|348.76|346.76|348.82|346.82|348.57|346.57|29
1723449230000|2024-08-12 07:53:50|348.78|346.78|348.83|346.83|348.84|346.84|348.61|346.61|29
1723449240000|2024-08-12 07:54:00|348.79|346.79|348.58|346.58|349.03|347.03|348.57|346.57|27
1723449250000|2024-08-12 07:54:10|348.56|346.56|348.55|346.55|348.7|346.7|348.45|346.45|23
1723449260000|2024-08-12 07:54:20|348.53|346.53|348.62|346.62|348.62|346.62|348.45|346.45|19
1723449270000|2024-08-12 07:54:30|348.65|346.65|348.69|346.69|348.71|346.71|348.58|346.58|24
1723449280000|2024-08-12 07:54:40|348.68|346.68|348.32|346.32|348.77|346.77|348.31|346.31|24
1723449290000|2024-08-12 07:54:50|348.31|346.31|347.99|345.99|348.31|346.31|347.99|345.99|25
1723449300000|2024-08-12 07:55:00|348.02|346.02|347.96|345.96|348.16|346.16|347.96|345.96|24
1723449310000|2024-08-12 07:55:10|347.95|345.95|347.6|345.6|347.95|345.95|347.59|345.59|17
1723449320000|2024-08-12 07:55:20|347.66|345.66|347.92|345.92|347.97|345.97|347.66|345.66|30
1723449330000|2024-08-12 07:55:30|347.9|345.9|347.76|345.76|347.9|345.9|347.76|345.76|22
1723449340000|2024-08-12 07:55:40|347.78|345.78|348.02|346.02|348.11|346.11|347.78|345.78|26
1723449350000|2024-08-12 07:55:50|348.01|346.01|347.82|345.82|348.08|346.08|347.82|345.82|21
1723449360000|2024-08-12 07:56:00|347.83|345.83|348|346|348.08|346.08|347.82|345.82|25
1723449370000|2024-08-12 07:56:10|348.11|346.11|348.19|346.19|348.19|346.19|348.04|346.04|23
1723449380000|2024-08-12 07:56:20|348.31|346.31|348.17|346.17|348.31|346.31|348.08|346.08|20
1723449390000|2024-08-12 07:56:30|348.21|346.21|348.19|346.19|348.25|346.25|348.14|346.14|18
1723449400000|2024-08-12 07:56:40|348.27|346.27|348.19|346.19|348.34|346.34|348.18|346.18|20
1723449410000|2024-08-12 07:56:50|348.21|346.21|348.18|346.18|348.21|346.21|348.15|346.15|18
1723449420000|2024-08-12 07:57:00|348.19|346.19|348.05|346.05|348.22|346.22|348.05|346.05|20
1723449430000|2024-08-12 07:57:10|348.08|346.08|348.01|346.01|348.08|346.08|347.97|345.97|13
1723449440000|2024-08-12 07:57:20|347.97|345.97|348.01|346.01|348.02|346.02|347.92|345.92|16
1723449450000|2024-08-12 07:57:30|348.02|346.02|348.14|346.14|348.14|346.14|348.02|346.02|16
1723449460000|2024-08-12 07:57:40|348.18|346.18|348.1|346.1|348.33|346.33|348.1|346.1|21
1723449470000|2024-08-12 07:57:50|348.09|346.09|348.11|346.11|348.22|346.22|348.09|346.09|13
1723449480000|2024-08-12 07:58:00|348.1|346.1|348.13|346.13|348.14|346.14|348.08|346.08|18
1723449490000|2024-08-12 07:58:10|348.12|346.12|348.11|346.11|348.2|346.2|348.09|346.09|18
1723449500000|2024-08-12 07:58:20|348.1|346.1|348.16|346.16|348.16|346.16|348.1|346.1|16
1723449510000|2024-08-12 07:58:30|348.18|346.18|348.18|346.18|348.19|346.19|348.09|346.09|21
1723449520000|2024-08-12 07:58:40|348.2|346.2|348.2|346.2|348.22|346.22|348.18|346.18|7
1723449530000|2024-08-12 07:58:50|348.22|346.22|348.32|346.32|348.32|346.32|348.18|346.18|16
1723449540000|2024-08-12 07:59:00|348.34|346.34|348.48|346.48|348.48|346.48|348.34|346.34|10
1723449550000|2024-08-12 07:59:10|348.49|346.49|348.65|346.65|348.65|346.65|348.48|346.48|14
1723449560000|2024-08-12 07:59:20|348.64|346.64|348.6|346.6|348.67|346.67|348.56|346.56|10
1723449570000|2024-08-12 07:59:30|348.63|346.63|348.76|346.76|348.79|346.79|348.63|346.63|21
1723449580000|2024-08-12 07:59:40|348.78|346.78|348.84|346.84|348.84|346.84|348.75|346.75|9
1723449590000|2024-08-12 07:59:50|348.87|346.87|348.66|346.66|348.88|346.88|348.66|346.66|19
1723449600000|2024-08-12 08:00:00|348.67|346.67|348.63|346.63|348.73|346.73|348.63|346.63|11
1723449610000|2024-08-12 08:00:10|348.61|346.61|348.32|346.32|348.65|346.65|348.32|346.32|19
1723449620000|2024-08-12 08:00:20|348.31|346.31|348.3|346.3|348.42|346.42|348.29|346.29|16
1723449630000|2024-08-12 08:00:30|348.31|346.31|348.29|346.29|348.36|346.36|348.29|346.29|15
1723449640000|2024-08-12 08:00:40|348.32|346.32|348.41|346.41|348.43|346.43|348.29|346.29|18
1723449650000|2024-08-12 08:00:50|348.42|346.42|348.53|346.53|348.59|346.59|348.42|346.42|22
1723449660000|2024-08-12 08:01:00|348.52|346.52|348.53|346.53|348.63|346.63|348.49|346.49|24
1723449670000|2024-08-12 08:01:10|348.52|346.52|348.66|346.66|348.66|346.66|348.37|346.37|20
1723449680000|2024-08-12 08:01:20|348.72|346.72|348.8|346.8|348.84|346.84|348.66|346.66|20
1723449690000|2024-08-12 08:01:30|348.83|346.83|348.83|346.83|348.97|346.97|348.79|346.79|24
1723449700000|2024-08-12 08:01:40|348.82|346.82|349.07|347.07|349.25|347.25|348.82|346.82|22
1723449710000|2024-08-12 08:01:50|349.05|347.05|349.33|347.33|349.35|347.35|349.05|347.05|25
1723449720000|2024-08-12 08:02:00|349.32|347.32|349.17|347.17|349.36|347.36|349.11|347.11|24
1723449730000|2024-08-12 08:02:10|349.16|347.16|348.45|346.45|349.16|347.16|348.3|346.3|26
1723449740000|2024-08-12 08:02:20|348.5|346.5|348.44|346.44|348.5|346.5|348.15|346.15|25
1723449750000|2024-08-12 08:02:30|348.47|346.47|348.53|346.53|348.54|346.54|348.38|346.38|24
1723449760000|2024-08-12 08:02:40|348.54|346.54|348.56|346.56|348.6|346.6|348.54|346.54|18
1723449770000|2024-08-12 08:02:50|348.57|346.57|348.82|346.82|348.95|346.95|348.55|346.55|28
1723449780000|2024-08-12 08:03:00|348.83|346.83|348.95|346.95|348.95|346.95|348.83|346.83|16
1723449790000|2024-08-12 08:03:10|348.97|346.97|349.25|347.25|349.4|347.4|348.95|346.95|22
1723449800000|2024-08-12 08:03:20|349.21|347.21|349.44|347.44|349.44|347.44|349.21|347.21|21
1723449810000|2024-08-12 08:03:30|349.57|347.57|349.86|347.86|350.06|348.06|349.57|347.57|23
1723449820000|2024-08-12 08:03:40|349.81|347.81|349.78|347.78|349.96|347.96|349.67|347.67|25
1723449830000|2024-08-12 08:03:50|349.79|347.79|349.75|347.75|349.88|347.88|349.71|347.71|29
1723449840000|2024-08-12 08:04:00|349.76|347.76|349.07|347.07|349.76|347.76|349.03|347.03|31
1723449850000|2024-08-12 08:04:10|349.09|347.09|349.21|347.21|349.32|347.32|349.07|347.07|28
1723449860000|2024-08-12 08:04:20|349.2|347.2|349.49|347.49|349.49|347.49|349.08|347.08|27
1723449870000|2024-08-12 08:04:30|349.5|347.5|349.19|347.19|349.5|347.5|349.07|347.07|13
1723449880000|2024-08-12 08:04:40|349.24|347.24|349.08|347.08|349.4|347.4|349.08|347.08|24
1723449890000|2024-08-12 08:04:50|349.09|347.09|349.04|347.04|349.22|347.22|349.04|347.04|28
1723449900000|2024-08-12 08:05:00|349|347|348.54|346.54|349|347|348.49|346.49|27
1723449910000|2024-08-12 08:05:10|348.55|346.55|348.33|346.33|348.58|346.58|348.32|346.32|32
1723449920000|2024-08-12 08:05:20|348.36|346.36|348.43|346.43|348.44|346.44|348.33|346.33|27
1723449930000|2024-08-12 08:05:30|348.46|346.46|348.6|346.6|348.61|346.61|348.46|346.46|21
1723449940000|2024-08-12 08:05:40|348.61|346.61|348.86|346.86|348.94|346.94|348.61|346.61|23
1723449950000|2024-08-12 08:05:50|349|347|349.47|347.47|349.47|347.47|348.95|346.95|24
1723449960000|2024-08-12 08:06:00|349.46|347.46|349.54|347.54|349.78|347.78|349.41|347.41|31
1723449970000|2024-08-12 08:06:10|349.65|347.65|349.66|347.66|349.85|347.85|349.64|347.64|23
1723449980000|2024-08-12 08:06:20|349.63|347.63|349.97|347.97|350.01|348.01|349.6|347.6|19
1723449990000|2024-08-12 08:06:30|349.98|347.98|350.36|348.36|350.36|348.36|349.98|347.98|9
1723450000000|2024-08-12 08:06:40|350.4|348.4|350.3|348.3|350.72|348.72|350.3|348.3|29
1723450010000|2024-08-12 08:06:50|350.32|348.32|350.63|348.63|350.73|348.73|350.32|348.32|29
1723450020000|2024-08-12 08:07:00|350.72|348.72|350.45|348.45|350.85|348.85|350.39|348.39|27
1723450030000|2024-08-12 08:07:10|350.49|348.49|350.45|348.45|350.6|348.6|350.38|348.38|31
1723450040000|2024-08-12 08:07:20|350.4|348.4|350.46|348.46|350.62|348.62|350.24|348.24|30
1723450050000|2024-08-12 08:07:30|350.53|348.53|350.29|348.29|350.62|348.62|350.28|348.28|34
1723450060000|2024-08-12 08:07:40|350.3|348.3|349.97|347.97|350.35|348.35|349.96|347.96|17
1723450070000|2024-08-12 08:07:50|349.98|347.98|349.78|347.78|349.98|347.98|349.75|347.75|26
1723450080000|2024-08-12 08:08:00|349.76|347.76|349.74|347.74|349.91|347.91|349.7|347.7|27
1723450090000|2024-08-12 08:08:10|349.83|347.83|349.99|347.99|350.14|348.14|349.83|347.83|21
1723450100000|2024-08-12 08:08:20|349.91|347.91|349.82|347.82|350|348|349.82|347.82|28
1723450110000|2024-08-12 08:08:30|349.81|347.81|349.62|347.62|349.91|347.91|349.6|347.6|19
1723450120000|2024-08-12 08:08:40|349.67|347.67|349.81|347.81|349.81|347.81|349.63|347.63|27
1723450130000|2024-08-12 08:08:50|349.76|347.76|349.74|347.74|349.85|347.85|349.7|347.7|20
1723450140000|2024-08-12 08:09:00|349.71|347.71|349.72|347.72|349.96|347.96|349.71|347.71|31
1723450150000|2024-08-12 08:09:10|349.71|347.71|349.94|347.94|349.96|347.96|349.71|347.71|26
1723450160000|2024-08-12 08:09:20|349.91|347.91|350.23|348.23|350.25|348.25|349.91|347.91|28
1723450170000|2024-08-12 08:09:30|350.27|348.27|350.14|348.14|350.28|348.28|350.14|348.14|22
1723450180000|2024-08-12 08:09:40|350.11|348.11|349.94|347.94|350.17|348.17|349.81|347.81|22
1723450190000|2024-08-12 08:09:50|350|348|349.95|347.95|350.05|348.05|349.9|347.9|23
1723450200000|2024-08-12 08:10:00|349.92|347.92|350.16|348.16|350.3|348.3|349.91|347.91|32
1723450210000|2024-08-12 08:10:10|350.15|348.15|349.67|347.67|350.15|348.15|349.67|347.67|28
1723450220000|2024-08-12 08:10:20|349.74|347.74|349.63|347.63|349.74|347.74|349.45|347.45|29
1723450230000|2024-08-12 08:10:30|349.59|347.59|349.68|347.68|349.69|347.69|349.57|347.57|22
1723450240000|2024-08-12 08:10:40|349.65|347.65|349.76|347.76|349.83|347.83|349.61|347.61|23
1723450250000|2024-08-12 08:10:50|349.81|347.81|349.9|347.9|349.9|347.9|349.76|347.76|18
1723450260000|2024-08-12 08:11:00|349.91|347.91|350.08|348.08|350.29|348.29|349.89|347.89|17
1723450270000|2024-08-12 08:11:10|350.1|348.1|350.28|348.28|350.32|348.32|350.04|348.04|24
1723450280000|2024-08-12 08:11:20|350.23|348.23|350.22|348.22|350.26|348.26|350.1|348.1|24
1723450290000|2024-08-12 08:11:30|350.21|348.21|350.21|348.21|350.3|348.3|350.16|348.16|27
1723450300000|2024-08-12 08:11:40|350.16|348.16|350.04|348.04|350.18|348.18|350.04|348.04|19
1723450310000|2024-08-12 08:11:50|350.02|348.02|350.01|348.01|350.08|348.08|350.01|348.01|15
1723450320000|2024-08-12 08:12:00|350|348|349.81|347.81|350.01|348.01|349.81|347.81|9
1723450330000|2024-08-12 08:12:10|349.79|347.79|349.43|347.43|349.79|347.79|349.39|347.39|22
1723450340000|2024-08-12 08:12:20|349.44|347.44|349.52|347.52|349.52|347.52|349.44|347.44|10
1723450350000|2024-08-12 08:12:30|349.51|347.51|349.41|347.41|349.61|347.61|349.38|347.38|22
1723450360000|2024-08-12 08:12:40|349.42|347.42|349.42|347.42|349.45|347.45|349.33|347.33|20
1723450370000|2024-08-12 08:12:50|349.37|347.37|349.68|347.68|349.68|347.68|349.33|347.33|32
1723450380000|2024-08-12 08:13:00|349.69|347.69|349.76|347.76|349.78|347.78|349.66|347.66|23
1723450390000|2024-08-12 08:13:10|349.74|347.74|349.6|347.6|349.75|347.75|349.54|347.54|22
1723450400000|2024-08-12 08:13:20|349.61|347.61|349.51|347.51|349.61|347.61|349.4|347.4|28
1723450410000|2024-08-12 08:13:30|349.43|347.43|349.63|347.63|349.63|347.63|349.43|347.43|14
1723450420000|2024-08-12 08:13:40|349.67|347.67|349.91|347.91|349.91|347.91|349.62|347.62|16
1723450430000|2024-08-12 08:13:50|349.93|347.93|349.74|347.74|349.93|347.93|349.74|347.74|25
1723450440000|2024-08-12 08:14:00|349.77|347.77|349.68|347.68|349.81|347.81|349.68|347.68|19
1723450450000|2024-08-12 08:14:10|349.71|347.71|349.78|347.78|349.8|347.8|349.62|347.62|19
1723450460000|2024-08-12 08:14:20|349.79|347.79|349.9|347.9|349.9|347.9|349.78|347.78|13
1723450470000|2024-08-12 08:14:30|349.96|347.96|349.99|347.99|350.14|348.14|349.96|347.96|25
1723450480000|2024-08-12 08:14:40|349.97|347.97|350.05|348.05|350.05|348.05|349.9|347.9|20
1723450490000|2024-08-12 08:14:50|350.11|348.11|349.75|347.75|350.11|348.11|349.75|347.75|15
1723450500000|2024-08-12 08:15:00|349.82|347.82|349.93|347.93|349.94|347.94|349.71|347.71|20
1723450510000|2024-08-12 08:15:10|349.96|347.96|349.9|347.9|350.15|348.15|349.87|347.87|23
1723450520000|2024-08-12 08:15:20|349.89|347.89|349.76|347.76|349.89|347.89|349.74|347.74|23
1723450530000|2024-08-12 08:15:30|349.77|347.77|349.96|347.96|349.96|347.96|349.7|347.7|23
1723450540000|2024-08-12 08:15:40|349.98|347.98|349.93|347.93|350|348|349.91|347.91|16
1723450550000|2024-08-12 08:15:50|349.92|347.92|350.02|348.02|350.03|348.03|349.89|347.89|18
1723450560000|2024-08-12 08:16:00|350.05|348.05|349.54|347.54|350.05|348.05|349.52|347.52|17
1723450570000|2024-08-12 08:16:10|349.56|347.56|349.75|347.75|349.75|347.75|349.45|347.45|26
1723450580000|2024-08-12 08:16:20|349.73|347.73|349.68|347.68|349.73|347.73|349.59|347.59|23
1723450590000|2024-08-12 08:16:30|349.67|347.67|349.73|347.73|349.76|347.76|349.54|347.54|28
1723450600000|2024-08-12 08:16:40|349.79|347.79|349.65|347.65|349.83|347.83|349.62|347.62|22
1723450610000|2024-08-12 08:16:50|349.64|347.64|349.91|347.91|349.91|347.91|349.54|347.54|25
1723450620000|2024-08-12 08:17:00|349.9|347.9|349.92|347.92|349.92|347.92|349.8|347.8|23
1723450630000|2024-08-12 08:17:10|349.9|347.9|349.97|347.97|349.97|347.97|349.86|347.86|25
1723450640000|2024-08-12 08:17:20|349.98|347.98|350.1|348.1|350.25|348.25|349.98|347.98|20
1723450650000|2024-08-12 08:17:30|350.09|348.09|349.76|347.76|350.13|348.13|349.75|347.75|28
1723450660000|2024-08-12 08:17:40|349.79|347.79|350.09|348.09|350.09|348.09|349.76|347.76|30
1723450670000|2024-08-12 08:17:50|350.07|348.07|350.14|348.14|350.14|348.14|350.04|348.04|16
1723450680000|2024-08-12 08:18:00|350.13|348.13|349.83|347.83|350.13|348.13|349.81|347.81|21
1723450690000|2024-08-12 08:18:10|349.81|347.81|349.81|347.81|349.81|347.81|349.67|347.67|21
1723450700000|2024-08-12 08:18:20|349.82|347.82|349.46|347.46|349.9|347.9|349.46|347.46|30
1723450710000|2024-08-12 08:18:30|349.43|347.43|349.25|347.25|349.43|347.43|349.25|347.25|24
1723450720000|2024-08-12 08:18:40|349.26|347.26|349.17|347.17|349.31|347.31|349.15|347.15|23
1723450730000|2024-08-12 08:18:50|349.13|347.13|349.28|347.28|349.28|347.28|349.09|347.09|23
1723450740000|2024-08-12 08:19:00|349.31|347.31|349.19|347.19|349.42|347.42|349.1|347.1|27
1723450750000|2024-08-12 08:19:10|349.2|347.2|349.2|347.2|349.21|347.21|349.19|347.19|8
1723450760000|2024-08-12 08:19:20|349.31|347.31|349.45|347.45|349.56|347.56|349.31|347.31|25
1723450770000|2024-08-12 08:19:30|349.44|347.44|349.64|347.64|349.64|347.64|349.41|347.41|19
1723450780000|2024-08-12 08:19:40|349.71|347.71|349.78|347.78|349.81|347.81|349.68|347.68|21
1723450790000|2024-08-12 08:19:50|349.74|347.74|349.64|347.64|349.75|347.75|349.51|347.51|25
1723450800000|2024-08-12 08:20:00|349.65|347.65|349.37|347.37|349.73|347.73|349.33|347.33|27
1723450810000|2024-08-12 08:20:10|349.39|347.39|349|347|349.39|347.39|349|347|27
1723450820000|2024-08-12 08:20:20|349.05|347.05|349.1|347.1|349.16|347.16|349.04|347.04|23
1723450830000|2024-08-12 08:20:30|349.15|347.15|348.96|346.96|349.15|347.15|348.91|346.91|22
1723450840000|2024-08-12 08:20:40|348.95|346.95|348.75|346.75|348.95|346.95|348.74|346.74|19
1723450850000|2024-08-12 08:20:50|348.74|346.74|348.97|346.97|348.98|346.98|348.73|346.73|18
1723450860000|2024-08-12 08:21:00|348.99|346.99|349.58|347.58|349.6|347.6|348.99|346.99|15
1723450870000|2024-08-12 08:21:10|349.52|347.52|349.79|347.79|349.81|347.81|349.5|347.5|25
1723450880000|2024-08-12 08:21:20|349.8|347.8|349.87|347.87|349.88|347.88|349.71|347.71|17
1723450890000|2024-08-12 08:21:30|349.86|347.86|349.85|347.85|349.96|347.96|349.72|347.72|22
1723450900000|2024-08-12 08:21:40|349.88|347.88|349.67|347.67|349.88|347.88|349.66|347.66|22
1723450910000|2024-08-12 08:21:50|349.69|347.69|349.53|347.53|349.69|347.69|349.41|347.41|27
1723450920000|2024-08-12 08:22:00|349.52|347.52|349.51|347.51|349.62|347.62|349.47|347.47|22
1723450930000|2024-08-12 08:22:10|349.52|347.52|349.63|347.63|349.63|347.63|349.47|347.47|21
1723450940000|2024-08-12 08:22:20|349.64|347.64|349.91|347.91|349.91|347.91|349.64|347.64|18
1723450950000|2024-08-12 08:22:30|349.9|347.9|349.82|347.82|349.91|347.91|349.7|347.7|23
1723450960000|2024-08-12 08:22:40|349.79|347.79|349.95|347.95|350.01|348.01|349.76|347.76|20
1723450970000|2024-08-12 08:22:50|349.93|347.93|350|348|350.02|348.02|349.93|347.93|14
1723450980000|2024-08-12 08:23:00|349.98|347.98|349.93|347.93|349.98|347.98|349.86|347.86|16
1723450990000|2024-08-12 08:23:10|349.92|347.92|349.77|347.77|349.98|347.98|349.74|347.74|24
1723451000000|2024-08-12 08:23:20|349.79|347.79|349.38|347.38|349.79|347.79|349.38|347.38|25
1723451010000|2024-08-12 08:23:30|349.43|347.43|349.43|347.43|349.45|347.45|349.34|347.34|20
1723451020000|2024-08-12 08:23:40|349.45|347.45|349.65|347.65|349.75|347.75|349.43|347.43|20
1723451030000|2024-08-12 08:23:50|349.66|347.66|349.6|347.6|349.66|347.66|349.55|347.55|21
1723451040000|2024-08-12 08:24:00|349.61|347.61|349.73|347.73|349.76|347.76|349.6|347.6|22
1723451050000|2024-08-12 08:24:10|349.74|347.74|349.55|347.55|349.75|347.75|349.53|347.53|21
1723451060000|2024-08-12 08:24:20|349.54|347.54|349.71|347.71|349.73|347.73|349.53|347.53|19
1723451070000|2024-08-12 08:24:30|349.75|347.75|349.79|347.79|349.8|347.8|349.74|347.74|16
1723451080000|2024-08-12 08:24:40|349.78|347.78|349.16|347.16|349.78|347.78|349.14|347.14|28
1723451090000|2024-08-12 08:24:50|349.18|347.18|349.18|347.18|349.24|347.24|349.08|347.08|20
1723451100000|2024-08-12 08:25:00|349.21|347.21|349.18|347.18|349.33|347.33|349.17|347.17|26
1723451110000|2024-08-12 08:25:10|349.17|347.17|349.01|347.01|349.2|347.2|349|347|12
1723451120000|2024-08-12 08:25:20|348.99|346.99|348.85|346.85|349.04|347.04|348.82|346.82|19
1723451130000|2024-08-12 08:25:30|348.88|346.88|348.95|346.95|348.95|346.95|348.79|346.79|25
1723451140000|2024-08-12 08:25:40|348.97|346.97|349.11|347.11|349.11|347.11|348.85|346.85|25
1723451150000|2024-08-12 08:25:50|349.09|347.09|348.97|346.97|349.14|347.14|348.95|346.95|25
1723451160000|2024-08-12 08:26:00|348.96|346.96|348.79|346.79|348.99|346.99|348.75|346.75|22
1723451170000|2024-08-12 08:26:10|348.8|346.8|348.54|346.54|348.8|346.8|348.51|346.51|28
1723451180000|2024-08-12 08:26:20|348.53|346.53|348.55|346.55|348.55|346.55|348.42|346.42|22
1723451190000|2024-08-12 08:26:30|348.54|346.54|348.54|346.54|348.57|346.57|348.52|346.52|14
1723451200000|2024-08-12 08:26:40|348.55|346.55|348.67|346.67|348.68|346.68|348.55|346.55|18
1723451210000|2024-08-12 08:26:50|348.68|346.68|348.66|346.66|348.81|346.81|348.66|346.66|19
1723451220000|2024-08-12 08:27:00|348.68|346.68|348.71|346.71|348.75|346.75|348.67|346.67|22
1723451230000|2024-08-12 08:27:10|348.69|346.69|348.65|346.65|348.73|346.73|348.65|346.65|24
1723451240000|2024-08-12 08:27:20|348.64|346.64|348.81|346.81|348.88|346.88|348.64|346.64|21
1723451250000|2024-08-12 08:27:30|348.82|346.82|348.97|346.97|349|347|348.81|346.81|20
1723451260000|2024-08-12 08:27:40|348.98|346.98|349.04|347.04|349.04|347.04|348.97|346.97|18
1723451270000|2024-08-12 08:27:50|349.02|347.02|348.75|346.75|349.03|347.03|348.71|346.71|14
1723451280000|2024-08-12 08:28:00|348.7|346.7|348.68|346.68|348.76|346.76|348.61|346.61|24
1723451290000|2024-08-12 08:28:10|348.7|346.7|348.75|346.75|348.76|346.76|348.64|346.64|17
1723451300000|2024-08-12 08:28:20|348.73|346.73|348.7|346.7|348.78|346.78|348.69|346.69|22
1723451310000|2024-08-12 08:28:30|348.61|346.61|348.5|346.5|348.61|346.61|348.46|346.46|21
1723451320000|2024-08-12 08:28:40|348.48|346.48|348.55|346.55|348.55|346.55|348.46|346.46|18
1723451330000|2024-08-12 08:28:50|348.56|346.56|348.47|346.47|348.56|346.56|348.46|346.46|21
1723451340000|2024-08-12 08:29:00|348.45|346.45|348.36|346.36|348.54|346.54|348.36|346.36|21
1723451350000|2024-08-12 08:29:10|348.28|346.28|348.13|346.13|348.28|346.28|348.09|346.09|20
1723451360000|2024-08-12 08:29:20|348.19|346.19|348.23|346.23|348.3|346.3|348.19|346.19|8
1723451370000|2024-08-12 08:29:30|348.24|346.24|348.16|346.16|348.29|346.29|348.12|346.12|20
1723451380000|2024-08-12 08:29:40|348.15|346.15|348.14|346.14|348.16|346.16|348.12|346.12|15
1723451390000|2024-08-12 08:29:50|348.13|346.13|348.12|346.12|348.16|346.16|348.07|346.07|15
1723451400000|2024-08-12 08:30:00|348.14|346.14|348.11|346.11|348.14|346.14|348.06|346.06|9
1723451410000|2024-08-12 08:30:10|348.1|346.1|348.25|346.25|348.25|346.25|348.06|346.06|23
1723451420000|2024-08-12 08:30:20|348.34|346.34|348.26|346.26|348.45|346.45|348.26|346.26|25
1723451430000|2024-08-12 08:30:30|348.25|346.25|348.1|346.1|348.25|346.25|348.07|346.07|27
1723451440000|2024-08-12 08:30:40|348.08|346.08|348.06|346.06|348.12|346.12|348.06|346.06|21
1723451450000|2024-08-12 08:30:50|348.05|346.05|347.82|345.82|348.11|346.11|347.71|345.71|19
1723451460000|2024-08-12 08:31:00|347.83|345.83|348.11|346.11|348.11|346.11|347.83|345.83|5
1723451470000|2024-08-12 08:31:10|348.12|346.12|347.88|345.88|348.21|346.21|347.85|345.85|24
1723451480000|2024-08-12 08:31:20|347.84|345.84|347.9|345.9|347.9|345.9|347.75|345.75|27
1723451490000|2024-08-12 08:31:30|347.93|345.93|347.92|345.92|348.17|346.17|347.9|345.9|20
1723451500000|2024-08-12 08:31:40|347.88|345.88|348.07|346.07|348.07|346.07|347.88|345.88|18
1723451510000|2024-08-12 08:31:50|348.08|346.08|348.2|346.2|348.36|346.36|348.08|346.08|17
1723451520000|2024-08-12 08:32:00|348.21|346.21|348.33|346.33|348.36|346.36|348.21|346.21|13
1723451530000|2024-08-12 08:32:10|348.38|346.38|348.36|346.36|348.48|346.48|348.35|346.35|28
1723451540000|2024-08-12 08:32:20|348.37|346.37|348.47|346.47|348.47|346.47|348.37|346.37|22
1723451550000|2024-08-12 08:32:30|348.45|346.45|348.64|346.64|348.64|346.64|348.43|346.43|19
1723451560000|2024-08-12 08:32:40|348.65|346.65|348.79|346.79|348.79|346.79|348.65|346.65|26
1723451570000|2024-08-12 08:32:50|348.78|346.78|348.79|346.79|348.93|346.93|348.75|346.75|26
1723451580000|2024-08-12 08:33:00|348.81|346.81|348.77|346.77|348.85|346.85|348.76|346.76|23
1723451590000|2024-08-12 08:33:10|348.76|346.76|348.73|346.73|348.76|346.76|348.68|346.68|5
1723451600000|2024-08-12 08:33:20|348.74|346.74|348.84|346.84|348.84|346.84|348.71|346.71|10
1723451610000|2024-08-12 08:33:30|348.83|346.83|348.87|346.87|348.97|346.97|348.77|346.77|26
1723451620000|2024-08-12 08:33:40|348.83|346.83|348.86|346.86|348.94|346.94|348.81|346.81|22
1723451630000|2024-08-12 08:33:50|348.85|346.85|348.87|346.87|348.91|346.91|348.81|346.81|28
1723451640000|2024-08-12 08:34:00|348.9|346.9|348.84|346.84|348.95|346.95|348.84|346.84|22
1723451650000|2024-08-12 08:34:10|348.83|346.83|348.94|346.94|348.94|346.94|348.79|346.79|17
1723451660000|2024-08-12 08:34:20|348.95|346.95|348.91|346.91|348.97|346.97|348.89|346.89|19
1723451670000|2024-08-12 08:34:30|348.9|346.9|348.99|346.99|349|347|348.9|346.9|20
1723451680000|2024-08-12 08:34:40|349.01|347.01|349.1|347.1|349.1|347.1|349.01|347.01|7
1723451690000|2024-08-12 08:34:50|349.09|347.09|349.07|347.07|349.16|347.16|349.07|347.07|16
1723451700000|2024-08-12 08:35:00|349.08|347.08|349.24|347.24|349.24|347.24|349.08|347.08|10
1723451710000|2024-08-12 08:35:10|349.27|347.27|349.6|347.6|349.62|347.62|349.27|347.27|16
1723451720000|2024-08-12 08:35:20|349.59|347.59|349.38|347.38|349.61|347.61|349.38|347.38|16
1723451730000|2024-08-12 08:35:30|349.32|347.32|349.5|347.5|349.51|347.51|349.32|347.32|14
1723451740000|2024-08-12 08:35:40|349.57|347.57|349.55|347.55|349.58|347.58|349.51|347.51|21
1723451750000|2024-08-12 08:35:50|349.57|347.57|349.27|347.27|349.57|347.57|349.27|347.27|17
1723451760000|2024-08-12 08:36:00|349.25|347.25|349.19|347.19|349.25|347.25|349.13|347.13|16
1723451770000|2024-08-12 08:36:10|349.16|347.16|349.12|347.12|349.16|347.16|349.09|347.09|10
1723451780000|2024-08-12 08:36:20|349.1|347.1|348.78|346.78|349.1|347.1|348.77|346.77|17
1723451790000|2024-08-12 08:36:30|348.77|346.77|348.89|346.89|348.91|346.91|348.7|346.7|23
1723451800000|2024-08-12 08:36:40|348.87|346.87|348.75|346.75|348.88|346.88|348.69|346.69|21
1723451810000|2024-08-12 08:36:50|348.73|346.73|348.7|346.7|348.73|346.73|348.67|346.67|12
1723451820000|2024-08-12 08:37:00|348.69|346.69|348.43|346.43|348.69|346.69|348.32|346.32|21
1723451830000|2024-08-12 08:37:10|348.41|346.41|348.35|346.35|348.51|346.51|348.35|346.35|27
1723451840000|2024-08-12 08:37:20|348.36|346.36|348.32|346.32|348.41|346.41|348.26|346.26|21
1723451850000|2024-08-12 08:37:30|348.31|346.31|348.47|346.47|348.54|346.54|348.3|346.3|22
1723451860000|2024-08-12 08:37:40|348.46|346.46|348.15|346.15|348.5|346.5|348.14|346.14|23
1723451870000|2024-08-12 08:37:50|348.16|346.16|348.13|346.13|348.21|346.21|348.13|346.13|12
1723451880000|2024-08-12 08:38:00|348.12|346.12|348.2|346.2|348.21|346.21|348.11|346.11|11
1723451890000|2024-08-12 08:38:10|348.25|346.25|348.2|346.2|348.3|346.3|348.18|346.18|20
1723451900000|2024-08-12 08:38:20|348.19|346.19|348.24|346.24|348.24|346.24|347.96|345.96|27
1723451910000|2024-08-12 08:38:30|348.2|346.2|348|346|348.21|346.21|347.91|345.91|31
1723451920000|2024-08-12 08:38:40|347.99|345.99|348.38|346.38|348.39|346.39|347.99|345.99|24
1723451930000|2024-08-12 08:38:50|348.4|346.4|348.31|346.31|348.4|346.4|348.19|346.19|22
1723451940000|2024-08-12 08:39:00|348.3|346.3|348.15|346.15|348.34|346.34|348.15|346.15|28
1723451950000|2024-08-12 08:39:10|348.2|346.2|348.27|346.27|348.34|346.34|348.18|346.18|19
1723451960000|2024-08-12 08:39:20|348.28|346.28|348.08|346.08|348.34|346.34|348.07|346.07|23
1723451970000|2024-08-12 08:39:30|348.12|346.12|347.86|345.86|348.12|346.12|347.86|345.86|25
1723451980000|2024-08-12 08:39:40|347.82|345.82|347.74|345.74|347.94|345.94|347.74|345.74|24
1723451990000|2024-08-12 08:39:50|347.73|345.73|347.53|345.53|347.73|345.73|347.49|345.49|17
1723452000000|2024-08-12 08:40:00|347.58|345.58|347.82|345.82|347.82|345.82|347.53|345.53|12
1723452010000|2024-08-12 08:40:10|347.81|345.81|347.72|345.72|347.85|345.85|347.63|345.63|29
1723452020000|2024-08-12 08:40:20|347.71|345.71|347.5|345.5|347.79|345.79|347.46|345.46|22
1723452030000|2024-08-12 08:40:30|347.49|345.49|347.45|345.45|347.53|345.53|347.38|345.38|27
1723452040000|2024-08-12 08:40:40|347.44|345.44|347.19|345.19|347.44|345.44|347.15|345.15|20
1723452050000|2024-08-12 08:40:50|347.17|345.17|347.18|345.18|347.2|345.2|346.93|344.93|28
1723452060000|2024-08-12 08:41:00|347.17|345.17|347.01|345.01|347.22|345.22|346.9|344.9|26
1723452070000|2024-08-12 08:41:10|347.04|345.04|347.14|345.14|347.16|345.16|347|345|29
1723452080000|2024-08-12 08:41:20|347.17|345.17|347.21|345.21|347.27|345.27|347.16|345.16|19
1723452090000|2024-08-12 08:41:30|347.23|345.23|347.06|345.06|347.23|345.23|347.03|345.03|19
1723452100000|2024-08-12 08:41:40|347.11|345.11|347.04|345.04|347.14|345.14|346.98|344.98|14
1723452110000|2024-08-12 08:41:50|347.11|345.11|347.24|345.24|347.24|345.24|347.11|345.11|8
1723452120000|2024-08-12 08:42:00|347.23|345.23|347.11|345.11|347.23|345.23|347.07|345.07|24
1723452130000|2024-08-12 08:42:10|347.1|345.1|347.26|345.26|347.26|345.26|347.08|345.08|25
1723452140000|2024-08-12 08:42:20|347.25|345.25|347.19|345.19|347.26|345.26|347.1|345.1|25
1723452150000|2024-08-12 08:42:30|347.2|345.2|347.29|345.29|347.29|345.29|347.1|345.1|21
1723452160000|2024-08-12 08:42:40|347.27|345.27|347.21|345.21|347.27|345.27|347.16|345.16|12
1723452170000|2024-08-12 08:42:50|347.19|345.19|347.15|345.15|347.19|345.19|347.1|345.1|15
1723452180000|2024-08-12 08:43:00|347.14|345.14|347.13|345.13|347.16|345.16|347.08|345.08|13
1723452190000|2024-08-12 08:43:10|347.14|345.14|347.12|345.12|347.17|345.17|347.12|345.12|14
1723452200000|2024-08-12 08:43:20|347.11|345.11|346.93|344.93|347.11|345.11|346.79|344.79|19
1723452210000|2024-08-12 08:43:30|346.92|344.92|346.88|344.88|346.93|344.93|346.84|344.84|16
1723452220000|2024-08-12 08:43:40|346.85|344.85|346.73|344.73|346.85|344.85|346.73|344.73|9
1723452230000|2024-08-12 08:43:50|346.76|344.76|346.5|344.5|346.76|344.76|346.5|344.5|7
1723452240000|2024-08-12 08:44:00|346.49|344.49|346.21|344.21|346.52|344.52|346.15|344.15|15
1723452250000|2024-08-12 08:44:10|346.23|344.23|345.91|343.91|346.23|344.23|345.88|343.88|19
1723452260000|2024-08-12 08:44:20|345.92|343.92|346.01|344.01|346.1|344.1|345.92|343.92|16
1723452270000|2024-08-12 08:44:30|346.03|344.03|346.05|344.05|346.15|344.15|346.01|344.01|21
1723452280000|2024-08-12 08:44:40|346.04|344.04|345.93|343.93|346.04|344.04|345.88|343.88|13
1723452300000|2024-08-12 08:45:00|345.91|343.91|346.03|344.03|346.03|344.03|345.91|343.91|7
1723452310000|2024-08-12 08:45:10|346.02|344.02|346.02|344.02|346.05|344.05|345.96|343.96|15
1723452320000|2024-08-12 08:45:20|346.03|344.03|346.02|344.02|346.07|344.07|345.94|343.94|21
1723452330000|2024-08-12 08:45:30|346.05|344.05|345.98|343.98|346.12|344.12|345.97|343.97|20
1723452340000|2024-08-12 08:45:40|346|344|345.95|343.95|346.04|344.04|345.91|343.91|18
1723452350000|2024-08-12 08:45:50|345.94|343.94|345.92|343.92|345.95|343.95|345.91|343.91|15
1723452360000|2024-08-12 08:46:00|345.91|343.91|345.83|343.83|345.93|343.93|345.83|343.83|16
1723452370000|2024-08-12 08:46:10|345.87|343.87|345.75|343.75|345.87|343.87|345.75|343.75|11
1723452380000|2024-08-12 08:46:20|345.81|343.81|345.45|343.45|345.81|343.81|345.44|343.44|11
1723452390000|2024-08-12 08:46:30|345.42|343.42|345.38|343.38|345.46|343.46|345.38|343.38|17
1723452400000|2024-08-12 08:46:40|345.42|343.42|345.44|343.44|345.49|343.49|345.42|343.42|12
1723452410000|2024-08-12 08:46:50|345.42|343.42|345.47|343.47|345.47|343.47|345.39|343.39|10
1723452420000|2024-08-12 08:47:00|345.45|343.45|345.53|343.53|345.57|343.57|345.42|343.42|19
1723452430000|2024-08-12 08:47:10|345.5|343.5|345.52|343.52|345.55|343.55|345.47|343.47|15
1723452440000|2024-08-12 08:47:20|345.51|343.51|345.42|343.42|345.52|343.52|345.42|343.42|8
1723452450000|2024-08-12 08:47:30|345.43|343.43|345.32|343.32|345.46|343.46|345.32|343.32|13
1723452460000|2024-08-12 08:47:40|345.35|343.35|345.27|343.27|345.49|343.49|345.27|343.27|20
1723452470000|2024-08-12 08:47:50|345.24|343.24|345.2|343.2|345.24|343.24|345.16|343.16|13
1723452480000|2024-08-12 08:48:00|345.23|343.23|345.18|343.18|345.24|343.24|345.17|343.17|17
1723452490000|2024-08-12 08:48:10|345.17|343.17|345.12|343.12|345.2|343.2|345.12|343.12|12
1723452500000|2024-08-12 08:48:20|345.11|343.11|344.86|342.86|345.11|343.11|344.72|342.72|18
1723452510000|2024-08-12 08:48:30|344.85|342.85|344.91|342.91|344.94|342.94|344.77|342.77|27
1723452520000|2024-08-12 08:48:40|344.88|342.88|344.6|342.6|344.88|342.88|344.6|342.6|19
1723452530000|2024-08-12 08:48:50|344.45|342.45|344.56|342.56|344.65|342.65|344.43|342.43|10
1723452540000|2024-08-12 08:49:00|344.55|342.55|344.42|342.42|344.56|342.56|344.39|342.39|11
1723452550000|2024-08-12 08:49:10|344.41|342.41|344.34|342.34|344.43|342.43|344.31|342.31|17
1723452560000|2024-08-12 08:49:20|344.36|342.36|344.07|342.07|344.36|342.36|344.07|342.07|9
1723452570000|2024-08-12 08:49:30|344.08|342.08|343.96|341.96|344.08|342.08|343.84|341.84|16
1723452580000|2024-08-12 08:49:40|343.95|341.95|343.79|341.79|343.98|341.98|343.79|341.79|15
1723452590000|2024-08-12 08:49:50|343.81|341.81|343.88|341.88|343.91|341.91|343.8|341.8|18
1723452600000|2024-08-12 08:50:00|343.87|341.87|344.24|342.24|344.25|342.25|343.86|341.86|21
1723452610000|2024-08-12 08:50:10|344.23|342.23|344.5|342.5|344.61|342.61|344.23|342.23|28
1723452620000|2024-08-12 08:50:20|344.46|342.46|344.34|342.34|344.46|342.46|344.22|342.22|23
1723452630000|2024-08-12 08:50:30|344.32|342.32|344.21|342.21|344.36|342.36|344.21|342.21|13
1723452640000|2024-08-12 08:50:40|344.27|342.27|344.14|342.14|344.27|342.27|344.11|342.11|16
1723452650000|2024-08-12 08:50:50|344.17|342.17|344.29|342.29|344.35|342.35|344.17|342.17|18
1723452660000|2024-08-12 08:51:00|344.32|342.32|344.64|342.64|344.65|342.65|344.32|342.32|20
1723452670000|2024-08-12 08:51:10|344.65|342.65|344.69|342.69|344.73|342.73|344.62|342.62|12
1723452680000|2024-08-12 08:51:20|344.7|342.7|344.8|342.8|344.8|342.8|344.7|342.7|21
1723452690000|2024-08-12 08:51:30|344.81|342.81|344.82|342.82|344.88|342.88|344.75|342.75|21
1723452700000|2024-08-12 08:51:40|344.83|342.83|344.85|342.85|344.89|342.89|344.79|342.79|18
1723452710000|2024-08-12 08:51:50|344.83|342.83|344.87|342.87|344.92|342.92|344.83|342.83|18
1723452720000|2024-08-12 08:52:00|344.86|342.86|344.96|342.96|344.98|342.98|344.86|342.86|17
1723452730000|2024-08-12 08:52:10|344.95|342.95|344.81|342.81|344.96|342.96|344.81|342.81|15
1723452740000|2024-08-12 08:52:20|344.8|342.8|344.39|342.39|344.81|342.81|344.39|342.39|16
1723452750000|2024-08-12 08:52:30|344.4|342.4|344.24|342.24|344.4|342.4|344.1|342.1|25
1723452760000|2024-08-12 08:52:40|344.25|342.25|344.64|342.64|344.65|342.65|344.25|342.25|26
1723452770000|2024-08-12 08:52:50|344.63|342.63|344.65|342.65|344.69|342.69|344.63|342.63|17
1723452780000|2024-08-12 08:53:00|344.67|342.67|344.61|342.61|344.71|342.71|344.53|342.53|28
1723452790000|2024-08-12 08:53:10|344.59|342.59|344.5|342.5|344.6|342.6|344.49|342.49|15
1723452800000|2024-08-12 08:53:20|344.49|342.49|344.72|342.72|344.72|342.72|344.49|342.49|24
1723452810000|2024-08-12 08:53:30|344.71|342.71|344.52|342.52|344.73|342.73|344.51|342.51|19
1723452820000|2024-08-12 08:53:40|344.51|342.51|343.99|341.99|344.51|342.51|343.99|341.99|25
1723452830000|2024-08-12 08:53:50|344.01|342.01|344.03|342.03|344.03|342.03|343.97|341.97|16
1723452840000|2024-08-12 08:54:00|344.02|342.02|343.89|341.89|344.03|342.03|343.89|341.89|13
1723452850000|2024-08-12 08:54:10|343.84|341.84|343.83|341.83|343.89|341.89|343.81|341.81|7
1723452860000|2024-08-12 08:54:20|343.86|341.86|343.84|341.84|343.86|341.86|343.84|341.84|6
1723452870000|2024-08-12 08:54:30|343.83|341.83|343.83|341.83|343.87|341.87|343.83|341.83|5
1723452880000|2024-08-12 08:54:40|343.8|341.8|343.83|341.83|343.83|341.83|343.78|341.78|7
1723452890000|2024-08-12 08:54:50|343.8|341.8|343.78|341.78|343.8|341.8|343.78|341.78|2
1723452900000|2024-08-12 08:55:00|343.77|341.77|343.65|341.65|343.78|341.78|343.65|341.65|6
1723452910000|2024-08-12 08:55:10|343.59|341.59|343.41|341.41|343.59|341.59|343.32|341.32|25
1723452920000|2024-08-12 08:55:20|343.34|341.34|343.24|341.24|343.34|341.34|343.21|341.21|18
1723452930000|2024-08-12 08:55:30|343.2|341.2|343.33|341.33|343.33|341.33|343.18|341.18|18
1723452940000|2024-08-12 08:55:40|343.31|341.31|343.3|341.3|343.33|341.33|343.27|341.27|16
1723452950000|2024-08-12 08:55:50|343.34|341.34|343.3|341.3|343.37|341.37|343.29|341.29|23
1723452960000|2024-08-12 08:56:00|343.28|341.28|342.95|340.95|343.28|341.28|342.95|340.95|21
1723452970000|2024-08-12 08:56:10|342.93|340.93|342.82|340.82|342.93|340.93|342.65|340.65|17
1723452980000|2024-08-12 08:56:20|342.81|340.81|343.3|341.3|343.3|341.3|342.81|340.81|13
1723452990000|2024-08-12 08:56:30|343.34|341.34|343.39|341.39|343.45|341.45|343.23|341.23|24
1723453000000|2024-08-12 08:56:40|343.42|341.42|343.15|341.15|343.42|341.42|343.15|341.15|18
1723453010000|2024-08-12 08:56:50|343.09|341.09|343.06|341.06|343.1|341.1|342.92|340.92|27
1723453020000|2024-08-12 08:57:00|343.08|341.08|343.41|341.41|343.41|341.41|343.08|341.08|28
1723453030000|2024-08-12 08:57:10|343.42|341.42|343.42|341.42|343.49|341.49|343.37|341.37|26
1723453040000|2024-08-12 08:57:20|343.43|341.43|343.45|341.45|343.52|341.52|343.39|341.39|19
1723453050000|2024-08-12 08:57:30|343.44|341.44|343.58|341.58|343.66|341.66|343.38|341.38|22
1723453060000|2024-08-12 08:57:40|343.6|341.6|343.58|341.58|343.67|341.67|343.58|341.58|23
1723453070000|2024-08-12 08:57:50|343.57|341.57|343.31|341.31|343.57|341.57|343.19|341.19|28
1723453080000|2024-08-12 08:58:00|343.29|341.29|343.06|341.06|343.33|341.33|343.06|341.06|25
1723453090000|2024-08-12 08:58:10|343.04|341.04|342.74|340.74|343.04|341.04|342.69|340.69|25
1723453100000|2024-08-12 08:58:20|342.73|340.73|342.72|340.72|342.79|340.79|342.7|340.7|20
1723453110000|2024-08-12 08:58:30|342.71|340.71|342.65|340.65|342.72|340.72|342.65|340.65|11
1723453120000|2024-08-12 08:58:40|342.66|340.66|342.9|340.9|342.91|340.91|342.65|340.65|20
1723453130000|2024-08-12 08:58:50|342.91|340.91|343.05|341.05|343.08|341.08|342.9|340.9|12
1723453140000|2024-08-12 08:59:00|343.01|341.01|343.32|341.32|343.32|341.32|343.01|341.01|27
1723453150000|2024-08-12 08:59:10|343.34|341.34|343.27|341.27|343.34|341.34|343.22|341.22|28
1723453160000|2024-08-12 08:59:20|343.25|341.25|343.42|341.42|343.47|341.47|343.25|341.25|18
1723453170000|2024-08-12 08:59:30|343.4|341.4|343.51|341.51|343.51|341.51|343.4|341.4|21
1723453180000|2024-08-12 08:59:40|343.5|341.5|343.49|341.49|343.57|341.57|343.45|341.45|28
1723453190000|2024-08-12 08:59:50|343.5|341.5|343.57|341.57|343.6|341.6|343.5|341.5|17
1723453200000|2024-08-12 09:00:00|343.56|341.56|343.68|341.68|343.68|341.68|343.52|341.52|23
1723453210000|2024-08-12 09:00:10|343.69|341.69|344.18|342.18|344.18|342.18|343.68|341.68|25
1723453220000|2024-08-12 09:00:20|344.2|342.2|343.92|341.92|344.21|342.21|343.91|341.91|18
1723453230000|2024-08-12 09:00:30|343.95|341.95|344.11|342.11|344.23|342.23|343.85|341.85|28
1723453240000|2024-08-12 09:00:40|344.1|342.1|344|342|344.14|342.14|343.97|341.97|26
1723453250000|2024-08-12 09:00:50|344.01|342.01|343.98|341.98|344.16|342.16|343.98|341.98|22
1723453260000|2024-08-12 09:01:00|343.97|341.97|343.75|341.75|343.97|341.97|343.59|341.59|27
1723453270000|2024-08-12 09:01:10|343.74|341.74|343.71|341.71|343.74|341.74|343.54|341.54|32
1723453280000|2024-08-12 09:01:20|343.7|341.7|344.07|342.07|344.07|342.07|343.7|341.7|13
1723453290000|2024-08-12 09:01:30|344.04|342.04|344.18|342.18|344.18|342.18|343.99|341.99|24
1723453300000|2024-08-12 09:01:40|344.17|342.17|343.79|341.79|344.17|342.17|343.71|341.71|23
1723453310000|2024-08-12 09:01:50|343.77|341.77|343.67|341.67|343.78|341.78|343.61|341.61|23
1723453320000|2024-08-12 09:02:00|343.69|341.69|343.96|341.96|344.03|342.03|343.69|341.69|24
1723453330000|2024-08-12 09:02:10|343.94|341.94|344|342|344.17|342.17|343.92|341.92|27
1723453340000|2024-08-12 09:02:20|344.04|342.04|344|342|344.05|342.05|343.96|341.96|20
1723453350000|2024-08-12 09:02:30|344.03|342.03|344.29|342.29|344.32|342.32|344.03|342.03|25
1723453360000|2024-08-12 09:02:40|344.3|342.3|344.39|342.39|344.53|342.53|344.3|342.3|23
1723453370000|2024-08-12 09:02:50|344.38|342.38|343.83|341.83|344.38|342.38|343.83|341.83|20
1723453380000|2024-08-12 09:03:00|343.82|341.82|343.88|341.88|343.95|341.95|343.81|341.81|25
1723453390000|2024-08-12 09:03:10|343.87|341.87|343.78|341.78|343.89|341.89|343.77|341.77|20
1723453400000|2024-08-12 09:03:20|343.77|341.77|343.69|341.69|343.84|341.84|343.59|341.59|23
1723453410000|2024-08-12 09:03:30|343.66|341.66|343.75|341.75|343.77|341.77|343.65|341.65|15
1723453420000|2024-08-12 09:03:40|343.76|341.76|343.97|341.97|344.09|342.09|343.76|341.76|24
1723453430000|2024-08-12 09:03:50|343.96|341.96|343.77|341.77|344.02|342.02|343.77|341.77|21
1723453440000|2024-08-12 09:04:00|343.75|341.75|344.15|342.15|344.19|342.19|343.75|341.75|27
1723453450000|2024-08-12 09:04:10|344.14|342.14|344.06|342.06|344.16|342.16|344.06|342.06|16
1723453460000|2024-08-12 09:04:20|344.05|342.05|343.98|341.98|344.05|342.05|343.96|341.96|14
1723453470000|2024-08-12 09:04:30|343.99|341.99|344.18|342.18|344.23|342.23|343.99|341.99|26
1723453480000|2024-08-12 09:04:40|344.17|342.17|344.23|342.23|344.36|342.36|344.16|342.16|24
1723453490000|2024-08-12 09:04:50|344.22|342.22|344.29|342.29|344.29|342.29|344.17|342.17|20
1723453500000|2024-08-12 09:05:00|344.33|342.33|344.54|342.54|344.57|342.57|344.3|342.3|24
1723453510000|2024-08-12 09:05:10|344.53|342.53|344.81|342.81|344.83|342.83|344.53|342.53|18
1723453520000|2024-08-12 09:05:20|344.78|342.78|345.19|343.19|345.19|343.19|344.76|342.76|23
1723453530000|2024-08-12 09:05:30|345.14|343.14|345.02|343.02|345.14|343.14|345.02|343.02|12
1723453540000|2024-08-12 09:05:40|345.01|343.01|344.84|342.84|345.01|343.01|344.81|342.81|15
1723453550000|2024-08-12 09:05:50|344.83|342.83|344.64|342.64|344.83|342.83|344.62|342.62|9
1723453560000|2024-08-12 09:06:00|344.63|342.63|344.39|342.39|344.65|342.65|344.32|342.32|22
1723453570000|2024-08-12 09:06:10|344.41|342.41|344.42|342.42|344.46|342.46|344.36|342.36|14
1723453580000|2024-08-12 09:06:20|344.41|342.41|344.5|342.5|344.58|342.58|344.39|342.39|15
1723453590000|2024-08-12 09:06:30|344.52|342.52|344.42|342.42|344.64|342.64|344.39|342.39|22
1723453600000|2024-08-12 09:06:40|344.44|342.44|344.25|342.25|344.48|342.48|344.25|342.25|18
1723453610000|2024-08-12 09:06:50|344.24|342.24|344.22|342.22|344.28|342.28|344.21|342.21|13
1723453620000|2024-08-12 09:07:00|344.21|342.21|344.03|342.03|344.21|342.21|344.03|342.03|16
1723453630000|2024-08-12 09:07:10|344.05|342.05|344.17|342.17|344.18|342.18|344.05|342.05|24
1723453640000|2024-08-12 09:07:20|344.16|342.16|344.51|342.51|344.51|342.51|344.16|342.16|13
1723453650000|2024-08-12 09:07:30|344.52|342.52|344.42|342.42|344.54|342.54|344.38|342.38|21
1723453660000|2024-08-12 09:07:40|344.43|342.43|344.38|342.38|344.5|342.5|344.38|342.38|17
1723453670000|2024-08-12 09:07:50|344.37|342.37|344.39|342.39|344.39|342.39|344.32|342.32|10
1723453680000|2024-08-12 09:08:00|344.32|342.32|344.31|342.31|344.34|342.34|344.2|342.2|18
1723453690000|2024-08-12 09:08:10|344.32|342.32|344.34|342.34|344.34|342.34|344.21|342.21|15
1723453700000|2024-08-12 09:08:20|344.35|342.35|344.74|342.74|344.8|342.8|344.34|342.34|20
1723453710000|2024-08-12 09:08:30|344.75|342.75|344.63|342.63|344.81|342.81|344.48|342.48|30
1723453720000|2024-08-12 09:08:40|344.64|342.64|344.62|342.62|344.64|342.64|344.58|342.58|14
1723453730000|2024-08-12 09:08:50|344.61|342.61|344.65|342.65|344.65|342.65|344.49|342.49|18
1723453740000|2024-08-12 09:09:00|344.69|342.69|344.82|342.82|344.82|342.82|344.68|342.68|25
1723453750000|2024-08-12 09:09:10|344.81|342.81|344.76|342.76|344.86|342.86|344.76|342.76|13
1723453760000|2024-08-12 09:09:20|344.75|342.75|344.69|342.69|344.75|342.75|344.69|342.69|5
1723453770000|2024-08-12 09:09:30|344.67|342.67|344.56|342.56|344.67|342.67|344.56|342.56|18
1723453780000|2024-08-12 09:09:40|344.57|342.57|344.52|342.52|344.57|342.57|344.49|342.49|12
1723453790000|2024-08-12 09:09:50|344.51|342.51|344.48|342.48|344.53|342.53|344.47|342.47|10
1723453800000|2024-08-12 09:10:00|344.5|342.5|344.5|342.5|344.52|342.52|344.48|342.48|13
1723453810000|2024-08-12 09:10:10|344.49|342.49|344.34|342.34|344.49|342.49|344.3|342.3|21
1723453820000|2024-08-12 09:10:20|344.33|342.33|344.37|342.37|344.37|342.37|344.3|342.3|16
1723453830000|2024-08-12 09:10:30|344.39|342.39|344.13|342.13|344.39|342.39|344.09|342.09|29
1723453840000|2024-08-12 09:10:40|344.11|342.11|344.22|342.22|344.22|342.22|344.07|342.07|20
1723453850000|2024-08-12 09:10:50|344.23|342.23|344.04|342.04|344.23|342.23|343.95|341.95|30
1723453860000|2024-08-12 09:11:00|344.05|342.05|343.92|341.92|344.08|342.08|343.92|341.92|17
1723453870000|2024-08-12 09:11:10|343.87|341.87|343.88|341.88|343.89|341.89|343.82|341.82|10
1723453880000|2024-08-12 09:11:20|343.87|341.87|343.8|341.8|343.87|341.87|343.8|341.8|13
1723453890000|2024-08-12 09:11:30|343.81|341.81|343.81|341.81|343.89|341.89|343.78|341.78|20
1723453900000|2024-08-12 09:11:40|343.88|341.88|344.07|342.07|344.07|342.07|343.85|341.85|22
1723453910000|2024-08-12 09:11:50|344.08|342.08|344.15|342.15|344.15|342.15|344.02|342.02|20
1723453920000|2024-08-12 09:12:00|344.19|342.19|344.28|342.28|344.28|342.28|344.17|342.17|19
1723453930000|2024-08-12 09:12:10|344.33|342.33|344.15|342.15|344.36|342.36|344.13|342.13|18
1723453940000|2024-08-12 09:12:20|344.19|342.19|344.22|342.22|344.27|342.27|344.19|342.19|22
1723453950000|2024-08-12 09:12:30|344.21|342.21|344.33|342.33|344.34|342.34|344.19|342.19|19
1723453960000|2024-08-12 09:12:40|344.34|342.34|344.36|342.36|344.36|342.36|344.34|342.34|2
1723453970000|2024-08-12 09:12:50|344.35|342.35|344.34|342.34|344.36|342.36|344.34|342.34|6
1723453980000|2024-08-12 09:13:00|344.38|342.38|344.9|342.9|344.95|342.95|344.37|342.37|17
1723453990000|2024-08-12 09:13:10|344.89|342.89|345.06|343.06|345.06|343.06|344.88|342.88|25
1723454000000|2024-08-12 09:13:20|345.11|343.11|345.22|343.22|345.35|343.35|345.05|343.05|31
1723454010000|2024-08-12 09:13:30|345.21|343.21|344.72|342.72|345.21|343.21|344.72|342.72|18
1723454020000|2024-08-12 09:13:40|344.67|342.67|344.94|342.94|344.94|342.94|344.67|342.67|28
1723454030000|2024-08-12 09:13:50|344.95|342.95|344.99|342.99|344.99|342.99|344.94|342.94|8
1723454040000|2024-08-12 09:14:00|344.97|342.97|345.16|343.16|345.18|343.18|344.96|342.96|10
1723454050000|2024-08-12 09:14:10|345.18|343.18|345.23|343.23|345.27|343.27|345.15|343.15|26
1723454060000|2024-08-12 09:14:20|345.25|343.25|345.12|343.12|345.26|343.26|345.06|343.06|17
1723454070000|2024-08-12 09:14:30|345.13|343.13|345.03|343.03|345.13|343.13|345.03|343.03|14
1723454080000|2024-08-12 09:14:40|345.01|343.01|345.04|343.04|345.04|343.04|344.94|342.94|23
1723454090000|2024-08-12 09:14:50|345.01|343.01|344.99|342.99|345.04|343.04|344.98|342.98|18
1723454100000|2024-08-12 09:15:00|344.98|342.98|344.87|342.87|345.11|343.11|344.87|342.87|16
1723454110000|2024-08-12 09:15:10|344.86|342.86|344.91|342.91|344.92|342.92|344.85|342.85|10
1723454120000|2024-08-12 09:15:20|344.92|342.92|345.04|343.04|345.22|343.22|344.91|342.91|13
1723454130000|2024-08-12 09:15:30|345.05|343.05|345.21|343.21|345.22|343.22|345.05|343.05|14
1723454140000|2024-08-12 09:15:40|345.22|343.22|345.19|343.19|345.35|343.35|345.19|343.19|19
1723454150000|2024-08-12 09:15:50|345.18|343.18|345.11|343.11|345.18|343.18|345.02|343.02|19
1723454160000|2024-08-12 09:16:00|345.1|343.1|344.96|342.96|345.1|343.1|344.93|342.93|18
1723454170000|2024-08-12 09:16:10|344.95|342.95|344.95|342.95|344.95|342.95|344.82|342.82|23
1723454180000|2024-08-12 09:16:20|344.91|342.91|344.74|342.74|344.91|342.91|344.74|342.74|15
1723454190000|2024-08-12 09:16:30|344.73|342.73|344.53|342.53|344.74|342.74|344.52|342.52|21
1723454200000|2024-08-12 09:16:40|344.54|342.54|344.18|342.18|344.55|342.55|344.18|342.18|11
1723454210000|2024-08-12 09:16:50|344.21|342.21|344.16|342.16|344.22|342.22|344.15|342.15|17
1723454220000|2024-08-12 09:17:00|344.18|342.18|344.1|342.1|344.28|342.28|344.03|342.03|22
1723454230000|2024-08-12 09:17:10|344.11|342.11|344.07|342.07|344.12|342.12|344.04|342.04|13
1723454240000|2024-08-12 09:17:20|344.06|342.06|343.97|341.97|344.06|342.06|343.97|341.97|11
1723454250000|2024-08-12 09:17:30|343.96|341.96|343.83|341.83|343.97|341.97|343.81|341.81|24
1723454260000|2024-08-12 09:17:40|343.82|341.82|343.62|341.62|343.82|341.82|343.6|341.6|17
1723454270000|2024-08-12 09:17:50|343.64|341.64|343.47|341.47|343.72|341.72|343.46|341.46|20
1723454280000|2024-08-12 09:18:00|343.51|341.51|343.47|341.47|343.52|341.52|343.47|341.47|12
1723454290000|2024-08-12 09:18:10|343.48|341.48|343.61|341.61|343.61|341.61|343.45|341.45|16
1723454300000|2024-08-12 09:18:20|343.63|341.63|343.67|341.67|343.67|341.67|343.57|341.57|22
1723454310000|2024-08-12 09:18:30|343.65|341.65|343.43|341.43|343.66|341.66|343.43|341.43|20
1723454320000|2024-08-12 09:18:40|343.47|341.47|343.36|341.36|343.48|341.48|343.36|341.36|9
1723454330000|2024-08-12 09:18:50|343.35|341.35|343.34|341.34|343.35|341.35|343.34|341.34|4
1723454340000|2024-08-12 09:19:00|343.39|341.39|343.36|341.36|343.4|341.4|343.34|341.34|10
1723454350000|2024-08-12 09:19:10|343.35|341.35|343.36|341.36|343.41|341.41|343.33|341.33|12
1723454360000|2024-08-12 09:19:20|343.37|341.37|343.35|341.35|343.37|341.37|343.31|341.31|10
1723454370000|2024-08-12 09:19:30|343.34|341.34|343.35|341.35|343.35|341.35|343.34|341.34|2
1723454380000|2024-08-12 09:19:40|343.34|341.34|343.31|341.31|343.34|341.34|343.31|341.31|3
1723454390000|2024-08-12 09:19:50|343.33|341.33|343.3|341.3|343.33|341.33|343.3|341.3|4
1723454400000|2024-08-12 09:20:00|343.29|341.29|343.32|341.32|343.32|341.32|343.28|341.28|9
1723454410000|2024-08-12 09:20:10|343.22|341.22|343.43|341.43|343.46|341.46|343.22|341.22|26
1723454420000|2024-08-12 09:20:20|343.4|341.4|343.4|341.4|343.4|341.4|343.28|341.28|17
1723454430000|2024-08-12 09:20:30|343.45|341.45|343.52|341.52|343.52|341.52|343.41|341.41|12
1723454440000|2024-08-12 09:20:40|343.51|341.51|343.44|341.44|343.51|341.51|343.43|341.43|16
1723454450000|2024-08-12 09:20:50|343.43|341.43|343.3|341.3|343.43|341.43|343.14|341.14|19
1723454460000|2024-08-12 09:21:00|343.32|341.32|343.45|341.45|343.45|341.45|343.24|341.24|19
1723454470000|2024-08-12 09:21:10|343.44|341.44|343.64|341.64|343.65|341.65|343.42|341.42|10
1723454480000|2024-08-12 09:21:20|343.6|341.6|343.48|341.48|343.6|341.6|343.47|341.47|19
1723454490000|2024-08-12 09:21:30|343.51|341.51|343.58|341.58|343.58|341.58|343.46|341.46|18
1723454500000|2024-08-12 09:21:40|343.6|341.6|343.88|341.88|343.89|341.89|343.6|341.6|11
1723454510000|2024-08-12 09:21:50|343.87|341.87|343.53|341.53|343.87|341.87|343.52|341.52|10
1723454520000|2024-08-12 09:22:00|343.57|341.57|343.71|341.71|343.76|341.76|343.51|341.51|29
1723454530000|2024-08-12 09:22:10|343.72|341.72|343.65|341.65|343.76|341.76|343.65|341.65|16
1723454540000|2024-08-12 09:22:20|343.64|341.64|343.5|341.5|343.64|341.64|343.5|341.5|11
1723454550000|2024-08-12 09:22:30|343.47|341.47|343.49|341.49|343.51|341.51|343.46|341.46|14
1723454560000|2024-08-12 09:22:40|343.5|341.5|343.47|341.47|343.5|341.5|343.44|341.44|16
1723454570000|2024-08-12 09:22:50|343.46|341.46|343.5|341.5|343.54|341.54|343.44|341.44|17
1723454580000|2024-08-12 09:23:00|343.51|341.51|343.66|341.66|343.78|341.78|343.5|341.5|27
1723454590000|2024-08-12 09:23:10|343.65|341.65|343.75|341.75|343.76|341.76|343.64|341.64|22
1723454600000|2024-08-12 09:23:20|343.73|341.73|343.77|341.77|343.8|341.8|343.71|341.71|22
1723454610000|2024-08-12 09:23:30|343.8|341.8|343.9|341.9|343.92|341.92|343.78|341.78|11
1723454620000|2024-08-12 09:23:40|343.94|341.94|343.88|341.88|343.94|341.94|343.87|341.87|10
1723454630000|2024-08-12 09:23:50|343.89|341.89|343.83|341.83|343.89|341.89|343.83|341.83|6
1723454640000|2024-08-12 09:24:00|343.82|341.82|343.79|341.79|343.84|341.84|343.76|341.76|13
1723454650000|2024-08-12 09:24:10|343.8|341.8|343.81|341.81|343.81|341.81|343.77|341.77|9
1723454660000|2024-08-12 09:24:20|343.8|341.8|343.83|341.83|343.87|341.87|343.78|341.78|8
1723454670000|2024-08-12 09:24:30|343.82|341.82|343.83|341.83|343.83|341.83|343.81|341.81|4
1723454680000|2024-08-12 09:24:40|343.82|341.82|343.83|341.83|343.83|341.83|343.82|341.82|2
1723454690000|2024-08-12 09:24:50|343.82|341.82|343.67|341.67|343.82|341.82|343.66|341.66|9
1723454700000|2024-08-12 09:25:00|343.66|341.66|343.55|341.55|343.66|341.66|343.55|341.55|18
1723454710000|2024-08-12 09:25:10|343.53|341.53|343.84|341.84|343.84|341.84|343.5|341.5|10
1723454720000|2024-08-12 09:25:20|343.86|341.86|343.75|341.75|343.86|341.86|343.71|341.71|10
1723454730000|2024-08-12 09:25:30|343.74|341.74|343.83|341.83|343.89|341.89|343.71|341.71|19
1723454740000|2024-08-12 09:25:40|343.87|341.87|343.76|341.76|343.89|341.89|343.76|341.76|13
1723454750000|2024-08-12 09:25:50|343.77|341.77|343.69|341.69|343.77|341.77|343.69|341.69|8
1723454760000|2024-08-12 09:26:00|343.71|341.71|343.69|341.69|343.71|341.71|343.66|341.66|8
1723454770000|2024-08-12 09:26:10|343.73|341.73|343.68|341.68|343.73|341.73|343.63|341.63|14
1723454780000|2024-08-12 09:26:20|343.67|341.67|343.63|341.63|343.75|341.75|343.63|341.63|15
1723454790000|2024-08-12 09:26:30|343.64|341.64|343.72|341.72|343.76|341.76|343.64|341.64|20
1723454800000|2024-08-12 09:26:40|343.71|341.71|343.6|341.6|343.71|341.71|343.6|341.6|7
1723454810000|2024-08-12 09:26:50|343.57|341.57|343.48|341.48|343.57|341.57|343.48|341.48|7
1723454820000|2024-08-12 09:27:00|343.49|341.49|343.43|341.43|343.49|341.49|343.43|341.43|11
1723454830000|2024-08-12 09:27:10|343.44|341.44|343.34|341.34|343.44|341.44|343.26|341.26|14
1723454840000|2024-08-12 09:27:20|343.33|341.33|343.27|341.27|343.35|341.35|343.27|341.27|9
1723454850000|2024-08-12 09:27:30|343.19|341.19|343.1|341.1|343.19|341.19|343.1|341.1|17
1723454860000|2024-08-12 09:27:40|343.08|341.08|343.08|341.08|343.13|341.13|343.08|341.08|20
1723454870000|2024-08-12 09:27:50|343.1|341.1|342.79|340.79|343.11|341.11|342.78|340.78|19
1723454880000|2024-08-12 09:28:00|342.78|340.78|342.66|340.66|342.79|340.79|342.66|340.66|9
1723454890000|2024-08-12 09:28:10|342.71|340.71|342.64|340.64|342.72|340.72|342.6|340.6|9
1723454900000|2024-08-12 09:28:20|342.63|340.63|342.07|340.07|342.63|340.63|342|340|12
1723454910000|2024-08-12 09:28:30|342.06|340.06|341.94|339.94|342.06|340.06|341.91|339.91|20
1723454920000|2024-08-12 09:28:40|341.93|339.93|342.04|340.04|342.07|340.07|341.88|339.88|18
1723454930000|2024-08-12 09:28:50|342.03|340.03|342.01|340.01|342.06|340.06|341.92|339.92|15
1723454940000|2024-08-12 09:29:00|342.02|340.02|342.38|340.38|342.38|340.38|341.99|339.99|24
1723454950000|2024-08-12 09:29:10|342.39|340.39|342.42|340.42|342.5|340.5|342.32|340.32|24
1723454960000|2024-08-12 09:29:20|342.43|340.43|342.36|340.36|342.52|340.52|342.36|340.36|23
1723454970000|2024-08-12 09:29:30|342.37|340.37|342.36|340.36|342.46|340.46|342.3|340.3|16
1723454980000|2024-08-12 09:29:40|342.35|340.35|342.36|340.36|342.39|340.39|342.32|340.32|17
1723454990000|2024-08-12 09:29:50|342.38|340.38|342.38|340.38|342.4|340.4|342.28|340.28|23
1723455000000|2024-08-12 09:30:00|342.39|340.39|342.32|340.32|342.47|340.47|342.29|340.29|29
1723455010000|2024-08-12 09:30:10|342.36|340.36|342.29|340.29|342.44|340.44|342.22|340.22|29
1723455020000|2024-08-12 09:30:20|342.27|340.27|342.2|340.2|342.31|340.31|342.15|340.15|14
1723455030000|2024-08-12 09:30:30|342.22|340.22|341.71|339.71|342.22|340.22|341.71|339.71|18
1723455040000|2024-08-12 09:30:40|341.72|339.72|341.78|339.78|341.78|339.78|341.71|339.71|23
1723455050000|2024-08-12 09:30:50|341.76|339.76|342.04|340.04|342.04|340.04|341.76|339.76|26
1723455060000|2024-08-12 09:31:00|342.06|340.06|342.37|340.37|342.39|340.39|342.04|340.04|13
1723455070000|2024-08-12 09:31:10|342.34|340.34|342.44|340.44|342.5|340.5|342.15|340.15|30
1723455080000|2024-08-12 09:31:20|342.48|340.48|342.57|340.57|342.57|340.57|342.42|340.42|27
1723455090000|2024-08-12 09:31:30|342.58|340.58|342.42|340.42|342.8|340.8|342.41|340.41|28
1723455100000|2024-08-12 09:31:40|342.43|340.43|342.54|340.54|342.58|340.58|342.43|340.43|12
1723455110000|2024-08-12 09:31:50|342.55|340.55|342.59|340.59|342.65|340.65|342.55|340.55|21
1723455120000|2024-08-12 09:32:00|342.58|340.58|342.53|340.53|342.6|340.6|342.4|340.4|25
1723455130000|2024-08-12 09:32:10|342.54|340.54|342.22|340.22|342.56|340.56|342.17|340.17|32
1723455140000|2024-08-12 09:32:20|342.23|340.23|342.27|340.27|342.27|340.27|342.19|340.19|12
1723455150000|2024-08-12 09:32:30|342.24|340.24|342.63|340.63|342.63|340.63|342.24|340.24|22
1723455160000|2024-08-12 09:32:40|342.54|340.54|342.58|340.58|342.64|340.64|342.43|340.43|23
1723455170000|2024-08-12 09:32:50|342.6|340.6|342.49|340.49|342.66|340.66|342.49|340.49|22
1723455180000|2024-08-12 09:33:00|342.51|340.51|342.45|340.45|342.51|340.51|342.45|340.45|5
1723455190000|2024-08-12 09:33:10|342.44|340.44|342.38|340.38|342.45|340.45|342.33|340.33|13
1723455200000|2024-08-12 09:33:20|342.37|340.37|342.38|340.38|342.42|340.42|342.36|340.36|19
1723455210000|2024-08-12 09:33:30|342.37|340.37|342.32|340.32|342.37|340.37|342.31|340.31|9
1723455220000|2024-08-12 09:33:40|342.33|340.33|342.42|340.42|342.42|340.42|342.27|340.27|23
1723455230000|2024-08-12 09:33:50|342.49|340.49|342.7|340.7|342.74|340.74|342.44|340.44|27
1723455240000|2024-08-12 09:34:00|342.83|340.83|343.1|341.1|343.1|341.1|342.82|340.82|24
1723455250000|2024-08-12 09:34:10|343.09|341.09|343.12|341.12|343.19|341.19|343.08|341.08|18
1723455260000|2024-08-12 09:34:20|343.13|341.13|343.18|341.18|343.18|341.18|343.11|341.11|24
1723455270000|2024-08-12 09:34:30|343.17|341.17|343.19|341.19|343.2|341.2|343.16|341.16|15
1723455280000|2024-08-12 09:34:40|343.16|341.16|343.15|341.15|343.2|341.2|343.12|341.12|21
1723455290000|2024-08-12 09:34:50|343.16|341.16|342.99|340.99|343.19|341.19|342.99|340.99|13
1723455300000|2024-08-12 09:35:00|343.01|341.01|343.17|341.17|343.18|341.18|342.94|340.94|23
1723455310000|2024-08-12 09:35:10|343.2|341.2|343.26|341.26|343.26|341.26|343.08|341.08|25
1723455320000|2024-08-12 09:35:20|343.3|341.3|343.27|341.27|343.35|341.35|343.25|341.25|16
1723455330000|2024-08-12 09:35:30|343.26|341.26|342.74|340.74|343.26|341.26|342.71|340.71|23
1723455340000|2024-08-12 09:35:40|342.75|340.75|342.62|340.62|342.76|340.76|342.62|340.62|32
1723455350000|2024-08-12 09:35:50|342.63|340.63|342.64|340.64|342.66|340.66|342.51|340.51|21
1723455360000|2024-08-12 09:36:00|342.65|340.65|342.69|340.69|342.75|340.75|342.5|340.5|27
1723455370000|2024-08-12 09:36:10|342.66|340.66|342.62|340.62|342.66|340.66|342.51|340.51|24
1723455380000|2024-08-12 09:36:20|342.61|340.61|342.64|340.64|342.65|340.65|342.58|340.58|19
1723455390000|2024-08-12 09:36:30|342.63|340.63|342.67|340.67|342.69|340.69|342.62|340.62|12
1723455400000|2024-08-12 09:36:40|342.68|340.68|342.71|340.71|342.71|340.71|342.62|340.62|22
1723455410000|2024-08-12 09:36:50|342.74|340.74|342.67|340.67|342.86|340.86|342.64|340.64|21
1723455420000|2024-08-12 09:37:00|342.68|340.68|342.7|340.7|342.78|340.78|342.62|340.62|20
1723455430000|2024-08-12 09:37:10|342.69|340.69|342.51|340.51|342.69|340.69|342.51|340.51|10
1723455440000|2024-08-12 09:37:20|342.47|340.47|342.53|340.53|342.59|340.59|342.46|340.46|31
1723455450000|2024-08-12 09:37:30|342.56|340.56|342.72|340.72|342.72|340.72|342.56|340.56|18
1723455460000|2024-08-12 09:37:40|342.71|340.71|342.65|340.65|342.71|340.71|342.62|340.62|7
1723455470000|2024-08-12 09:37:50|342.66|340.66|342.53|340.53|342.66|340.66|342.53|340.53|4
1723455480000|2024-08-12 09:38:00|342.39|340.39|342.31|340.31|342.53|340.53|342.31|340.31|25
1723455490000|2024-08-12 09:38:10|342.32|340.32|342.31|340.31|342.37|340.37|342.22|340.22|23
1723455500000|2024-08-12 09:38:20|342.3|340.3|342.3|340.3|342.4|340.4|342.3|340.3|16
1723455510000|2024-08-12 09:38:30|342.29|340.29|342.35|340.35|342.35|340.35|342.21|340.21|21
1723455520000|2024-08-12 09:38:40|342.39|340.39|342.78|340.78|342.78|340.78|342.35|340.35|16
1723455530000|2024-08-12 09:38:50|342.79|340.79|342.62|340.62|342.8|340.8|342.6|340.6|21
1723455540000|2024-08-12 09:39:00|342.64|340.64|342.45|340.45|342.65|340.65|342.45|340.45|14
1723455550000|2024-08-12 09:39:10|342.47|340.47|342.46|340.46|342.54|340.54|342.46|340.46|17
1723455560000|2024-08-12 09:39:20|342.45|340.45|342.43|340.43|342.45|340.45|342.4|340.4|7
1723455570000|2024-08-12 09:39:30|342.44|340.44|342.34|340.34|342.53|340.53|342.34|340.34|20
1723455580000|2024-08-12 09:39:40|342.35|340.35|342.5|340.5|342.51|340.51|342.33|340.33|15
1723455590000|2024-08-12 09:39:50|342.49|340.49|342.48|340.48|342.53|340.53|342.43|340.43|23
1723455600000|2024-08-12 09:40:00|342.45|340.45|342.51|340.51|342.57|340.57|342.44|340.44|22
1723455610000|2024-08-12 09:40:10|342.52|340.52|342.63|340.63|342.71|340.71|342.51|340.51|18
1723455620000|2024-08-12 09:40:20|342.65|340.65|342.69|340.69|342.71|340.71|342.56|340.56|11
1723455630000|2024-08-12 09:40:30|342.67|340.67|342.6|340.6|342.81|340.81|342.45|340.45|26
1723455640000|2024-08-12 09:40:40|342.59|340.59|342.53|340.53|342.59|340.59|342.45|340.45|11
1723455650000|2024-08-12 09:40:50|342.48|340.48|342.67|340.67|342.67|340.67|342.42|340.42|20
1723455660000|2024-08-12 09:41:00|342.66|340.66|342.91|340.91|342.94|340.94|342.65|340.65|29
1723455670000|2024-08-12 09:41:10|342.92|340.92|342.85|340.85|342.95|340.95|342.83|340.83|20
1723455680000|2024-08-12 09:41:20|342.84|340.84|342.93|340.93|342.95|340.95|342.84|340.84|18
1723455690000|2024-08-12 09:41:30|342.94|340.94|343.02|341.02|343.02|341.02|342.84|340.84|27
1723455700000|2024-08-12 09:41:40|343.01|341.01|343.01|341.01|343.02|341.02|343.01|341.01|3
1723455710000|2024-08-12 09:41:50|343.02|341.02|343.21|341.21|343.21|341.21|342.94|340.94|19
1723455720000|2024-08-12 09:42:00|343.19|341.19|343.3|341.3|343.34|341.34|343.15|341.15|16
1723455730000|2024-08-12 09:42:10|343.34|341.34|343.32|341.32|343.34|341.34|343.2|341.2|24
1723455740000|2024-08-12 09:42:20|343.31|341.31|343.27|341.27|343.31|341.31|343.2|341.2|15
1723455750000|2024-08-12 09:42:30|343.28|341.28|343.37|341.37|343.38|341.38|343.28|341.28|11
1723455760000|2024-08-12 09:42:40|343.38|341.38|343.67|341.67|343.7|341.7|343.37|341.37|17
1723455770000|2024-08-12 09:42:50|343.64|341.64|343.59|341.59|343.66|341.66|343.58|341.58|17
1723455780000|2024-08-12 09:43:00|343.58|341.58|343.54|341.54|343.58|341.58|343.54|341.54|2
1723455790000|2024-08-12 09:43:10|343.55|341.55|343.64|341.64|343.64|341.64|343.55|341.55|14
1723455800000|2024-08-12 09:43:20|343.62|341.62|343.86|341.86|343.86|341.86|343.61|341.61|18
1723455810000|2024-08-12 09:43:30|343.87|341.87|343.93|341.93|343.99|341.99|343.85|341.85|21
1723455820000|2024-08-12 09:43:40|343.91|341.91|344.03|342.03|344.04|342.04|343.91|341.91|17
1723455830000|2024-08-12 09:43:50|344.05|342.05|343.95|341.95|344.05|342.05|343.95|341.95|14
1723455840000|2024-08-12 09:44:00|343.88|341.88|343.86|341.86|343.88|341.88|343.86|341.86|4
1723455850000|2024-08-12 09:44:10|343.87|341.87|343.86|341.86|343.89|341.89|343.86|341.86|5
1723455860000|2024-08-12 09:44:20|343.87|341.87|344.02|342.02|344.02|342.02|343.84|341.84|16
1723455870000|2024-08-12 09:44:30|344.03|342.03|344.05|342.05|344.08|342.08|344.03|342.03|9
1723455880000|2024-08-12 09:44:40|344.07|342.07|344.07|342.07|344.1|342.1|344.04|342.04|11
1723455890000|2024-08-12 09:44:50|344.11|342.11|344.17|342.17|344.21|342.21|344.11|342.11|12
1723455900000|2024-08-12 09:45:00|344.18|342.18|344.23|342.23|344.28|342.28|344.18|342.18|11
1723455910000|2024-08-12 09:45:10|344.24|342.24|344.04|342.04|344.24|342.24|344.04|342.04|13
1723455920000|2024-08-12 09:45:20|344.02|342.02|344.09|342.09|344.09|342.09|343.85|341.85|13
1723455930000|2024-08-12 09:45:30|344.05|342.05|344.01|342.01|344.05|342.05|343.95|341.95|12
1723455940000|2024-08-12 09:45:40|344.02|342.02|344.03|342.03|344.05|342.05|343.99|341.99|6
1723455950000|2024-08-12 09:45:50|344.04|342.04|343.86|341.86|344.04|342.04|343.79|341.79|15
1723455960000|2024-08-12 09:46:00|343.87|341.87|344.05|342.05|344.05|342.05|343.84|341.84|19
1723455970000|2024-08-12 09:46:10|344.06|342.06|343.89|341.89|344.16|342.16|343.89|341.89|23
1723455980000|2024-08-12 09:46:20|343.76|341.76|343.63|341.63|343.76|341.76|343.63|341.63|10
1723455990000|2024-08-12 09:46:30|343.67|341.67|343.58|341.58|343.68|341.68|343.58|341.58|18
1723456000000|2024-08-12 09:46:40|343.59|341.59|343.42|341.42|343.61|341.61|343.42|341.42|13
1723456010000|2024-08-12 09:46:50|343.41|341.41|343.51|341.51|343.52|341.52|343.38|341.38|17
1723456020000|2024-08-12 09:47:00|343.49|341.49|343.05|341.05|343.54|341.54|343.05|341.05|28
1723456030000|2024-08-12 09:47:10|343.06|341.06|342.92|340.92|343.08|341.08|342.92|340.92|28
1723456040000|2024-08-12 09:47:20|342.93|340.93|342.89|340.89|342.93|340.93|342.84|340.84|9
1723456050000|2024-08-12 09:47:30|342.88|340.88|342.79|340.79|342.88|340.88|342.77|340.77|16
1723456060000|2024-08-12 09:47:40|342.77|340.77|342.99|340.99|342.99|340.99|342.77|340.77|20
1723456070000|2024-08-12 09:47:50|342.97|340.97|342.79|340.79|342.97|340.97|342.77|340.77|23
1723456080000|2024-08-12 09:48:00|342.77|340.77|342.52|340.52|342.78|340.78|342.5|340.5|28
1723456090000|2024-08-12 09:48:10|342.51|340.51|342.41|340.41|342.52|340.52|342.33|340.33|17
1723456100000|2024-08-12 09:48:20|342.4|340.4|342.51|340.51|342.51|340.51|342.38|340.38|21
1723456110000|2024-08-12 09:48:30|342.53|340.53|342.61|340.61|342.7|340.7|342.53|340.53|26
1723456120000|2024-08-12 09:48:40|342.64|340.64|342.53|340.53|342.65|340.65|342.53|340.53|21
1723456130000|2024-08-12 09:48:50|342.55|340.55|342.63|340.63|342.63|340.63|342.43|340.43|15
1723456140000|2024-08-12 09:49:00|342.62|340.62|342.42|340.42|342.62|340.62|342.4|340.4|15
1723456150000|2024-08-12 09:49:10|342.43|340.43|342.51|340.51|342.53|340.53|342.4|340.4|18
1723456160000|2024-08-12 09:49:20|342.52|340.52|342.38|340.38|342.52|340.52|342.27|340.27|26
1723456170000|2024-08-12 09:49:30|342.39|340.39|342.33|340.33|342.44|340.44|342.32|340.32|24
1723456180000|2024-08-12 09:49:40|342.34|340.34|342.26|340.26|342.36|340.36|342.23|340.23|21
1723456190000|2024-08-12 09:49:50|342.28|340.28|342.3|340.3|342.42|340.42|342.25|340.25|22
1723456200000|2024-08-12 09:50:00|342.29|340.29|342.26|340.26|342.29|340.29|342.11|340.11|19
1723456210000|2024-08-12 09:50:10|342.27|340.27|342.1|340.1|342.28|340.28|342.1|340.1|18
1723456220000|2024-08-12 09:50:20|342.09|340.09|342.15|340.15|342.15|340.15|342.09|340.09|7
1723456230000|2024-08-12 09:50:30|342.17|340.17|342.36|340.36|342.36|340.36|342.17|340.17|8
1723456240000|2024-08-12 09:50:40|342.38|340.38|342.41|340.41|342.41|340.41|342.38|340.38|7
1723456250000|2024-08-12 09:50:50|342.44|340.44|342.5|340.5|342.54|340.54|342.44|340.44|12
1723456260000|2024-08-12 09:51:00|342.51|340.51|342.03|340.03|342.54|340.54|342.03|340.03|19
1723456270000|2024-08-12 09:51:10|342.05|340.05|341.96|339.96|342.05|340.05|341.85|339.85|19
1723456280000|2024-08-12 09:51:20|341.95|339.95|341.93|339.93|341.97|339.97|341.9|339.9|20
1723456290000|2024-08-12 09:51:30|341.94|339.94|341.93|339.93|341.97|339.97|341.92|339.92|23
1723456300000|2024-08-12 09:51:40|341.92|339.92|341.92|339.92|341.95|339.95|341.87|339.87|25
1723456310000|2024-08-12 09:51:50|341.91|339.91|342.11|340.11|342.13|340.13|341.89|339.89|21
1723456320000|2024-08-12 09:52:00|342.09|340.09|342.25|340.25|342.25|340.25|342.09|340.09|8
1723456330000|2024-08-12 09:52:10|342.23|340.23|342.36|340.36|342.37|340.37|342.23|340.23|11
1723456340000|2024-08-12 09:52:20|342.37|340.37|342.31|340.31|342.37|340.37|342.24|340.24|20
1723456350000|2024-08-12 09:52:30|342.32|340.32|342.35|340.35|342.37|340.37|342.29|340.29|17
1723456360000|2024-08-12 09:52:40|342.36|340.36|342.3|340.3|342.36|340.36|342.27|340.27|11
1723456370000|2024-08-12 09:52:50|342.28|340.28|342.08|340.08|342.28|340.28|342.07|340.07|10
1723456380000|2024-08-12 09:53:00|342.05|340.05|342.03|340.03|342.08|340.08|342|340|12
1723456390000|2024-08-12 09:53:10|342.04|340.04|341.89|339.89|342.07|340.07|341.89|339.89|12
1723456400000|2024-08-12 09:53:20|341.97|339.97|341.96|339.96|341.97|339.97|341.96|339.96|12
1723456410000|2024-08-12 09:53:30|341.98|339.98|342.05|340.05|342.05|340.05|341.97|339.97|6
1723456420000|2024-08-12 09:53:40|342.07|340.07|342.17|340.17|342.18|340.18|342.07|340.07|10
1723456430000|2024-08-12 09:53:50|342.18|340.18|341.94|339.94|342.18|340.18|341.94|339.94|15
1723456440000|2024-08-12 09:54:00|341.99|339.99|342.16|340.16|342.22|340.22|341.97|339.97|20
1723456450000|2024-08-12 09:54:10|342.2|340.2|342.24|340.24|342.24|340.24|342.2|340.2|7
1723456460000|2024-08-12 09:54:20|342.29|340.29|342.37|340.37|342.55|340.55|342.29|340.29|16
1723456470000|2024-08-12 09:54:30|342.39|340.39|342.38|340.38|342.4|340.4|342.38|340.38|5
1723456480000|2024-08-12 09:54:40|342.39|340.39|342.45|340.45|342.45|340.45|342.35|340.35|14
1723456490000|2024-08-12 09:54:50|342.46|340.46|342.46|340.46|342.47|340.47|342.42|340.42|11
1723456500000|2024-08-12 09:55:00|342.47|340.47|342.47|340.47|342.58|340.58|342.42|340.42|23
1723456510000|2024-08-12 09:55:10|342.46|340.46|342.53|340.53|342.53|340.53|342.43|340.43|19
1723456520000|2024-08-12 09:55:20|342.57|340.57|342.61|340.61|342.61|340.61|342.55|340.55|14
1723456530000|2024-08-12 09:55:30|342.62|340.62|342.67|340.67|342.67|340.67|342.62|340.62|3
1723456540000|2024-08-12 09:55:40|342.68|340.68|342.62|340.62|342.68|340.68|342.54|340.54|12
1723456550000|2024-08-12 09:55:50|342.61|340.61|342.8|340.8|342.85|340.85|342.61|340.61|17
1723456560000|2024-08-12 09:56:00|342.81|340.81|342.83|340.83|342.88|340.88|342.8|340.8|16
1723456570000|2024-08-12 09:56:10|342.84|340.84|342.97|340.97|343.03|341.03|342.8|340.8|22
1723456580000|2024-08-12 09:56:20|342.98|340.98|342.94|340.94|342.98|340.98|342.91|340.91|14
1723456590000|2024-08-12 09:56:30|342.95|340.95|342.95|340.95|342.96|340.96|342.91|340.91|17
1723456600000|2024-08-12 09:56:40|342.94|340.94|342.94|340.94|342.98|340.98|342.93|340.93|14
1723456610000|2024-08-12 09:56:50|342.93|340.93|342.72|340.72|342.93|340.93|342.71|340.71|13
1723456620000|2024-08-12 09:57:00|342.69|340.69|342.71|340.71|342.74|340.74|342.69|340.69|5
1723456630000|2024-08-12 09:57:10|342.73|340.73|342.68|340.68|342.74|340.74|342.63|340.63|19
1723456640000|2024-08-12 09:57:20|342.72|340.72|342.7|340.7|342.72|340.72|342.67|340.67|14
1723456650000|2024-08-12 09:57:30|342.71|340.71|342.53|340.53|342.72|340.72|342.53|340.53|15
1723456660000|2024-08-12 09:57:40|342.54|340.54|342.55|340.55|342.55|340.55|342.53|340.53|5
1723456670000|2024-08-12 09:57:50|342.56|340.56|342.72|340.72|342.74|340.74|342.53|340.53|24
1723456680000|2024-08-12 09:58:00|342.73|340.73|342.83|340.83|342.85|340.85|342.72|340.72|17
1723456690000|2024-08-12 09:58:10|342.82|340.82|342.69|340.69|342.85|340.85|342.69|340.69|25
1723456700000|2024-08-12 09:58:20|342.68|340.68|342.66|340.66|342.68|340.68|342.65|340.65|10
1723456710000|2024-08-12 09:58:30|342.65|340.65|342.63|340.63|342.66|340.66|342.63|340.63|7
1723456720000|2024-08-12 09:58:40|342.62|340.62|342.62|340.62|342.64|340.64|342.6|340.6|19
1723456730000|2024-08-12 09:58:50|342.61|340.61|342.54|340.54|342.62|340.62|342.49|340.49|12
1723456740000|2024-08-12 09:59:00|342.51|340.51|342.58|340.58|342.59|340.59|342.49|340.49|12
1723456750000|2024-08-12 09:59:10|342.59|340.59|342.51|340.51|342.59|340.59|342.51|340.51|11
1723456760000|2024-08-12 09:59:20|342.55|340.55|342.5|340.5|342.6|340.6|342.5|340.5|11
1723456770000|2024-08-12 09:59:30|342.49|340.49|342.47|340.47|342.5|340.5|342.47|340.47|10
1723456780000|2024-08-12 09:59:40|342.48|340.48|342.44|340.44|342.48|340.48|342.43|340.43|10
1723456790000|2024-08-12 09:59:50|342.45|340.45|342.45|340.45|342.45|340.45|342.44|340.44|13
1723456800000|2024-08-12 10:00:00|342.44|340.44|342.62|340.62|342.75|340.75|342.44|340.44|17
1723456810000|2024-08-12 10:00:10|342.61|340.61|342.72|340.72|342.72|340.72|342.59|340.59|15
1723456820000|2024-08-12 10:00:20|342.71|340.71|342.76|340.76|342.8|340.8|342.71|340.71|16
1723456830000|2024-08-12 10:00:30|342.77|340.77|342.69|340.69|342.83|340.83|342.69|340.69|16
1723456840000|2024-08-12 10:00:40|342.66|340.66|342.7|340.7|342.71|340.71|342.66|340.66|8
1723456850000|2024-08-12 10:00:50|342.71|340.71|342.61|340.61|342.71|340.71|342.55|340.55|15
1723456860000|2024-08-12 10:01:00|342.62|340.62|342.73|340.73|342.73|340.73|342.62|340.62|5
1723456870000|2024-08-12 10:01:10|342.74|340.74|342.79|340.79|342.88|340.88|342.73|340.73|17
1723456880000|2024-08-12 10:01:20|342.8|340.8|342.85|340.85|342.86|340.86|342.76|340.76|11
1723456890000|2024-08-12 10:01:30|342.83|340.83|342.79|340.79|342.85|340.85|342.75|340.75|12
1723456900000|2024-08-12 10:01:40|342.78|340.78|342.72|340.72|342.78|340.78|342.68|340.68|9
1723456910000|2024-08-12 10:01:50|342.67|340.67|342.31|340.31|342.67|340.67|342.31|340.31|15
1723456920000|2024-08-12 10:02:00|342.3|340.3|342.26|340.26|342.42|340.42|342.24|340.24|31
1723456930000|2024-08-12 10:02:10|342.24|340.24|342.3|340.3|342.33|340.33|342.24|340.24|19
1723456940000|2024-08-12 10:02:20|342.32|340.32|342.33|340.33|342.33|340.33|342.29|340.29|7
1723456950000|2024-08-12 10:02:30|342.35|340.35|342.28|340.28|342.46|340.46|342.28|340.28|13
1723456960000|2024-08-12 10:02:40|342.27|340.27|342.16|340.16|342.27|340.27|342.16|340.16|9
1723456970000|2024-08-12 10:02:50|342.21|340.21|342.34|340.34|342.38|340.38|342.21|340.21|14
1723456980000|2024-08-12 10:03:00|342.37|340.37|342.18|340.18|342.44|340.44|342.18|340.18|21
1723456990000|2024-08-12 10:03:10|342.17|340.17|342.21|340.21|342.21|340.21|342.14|340.14|7
1723457000000|2024-08-12 10:03:20|342.18|340.18|342.15|340.15|342.21|340.21|342.07|340.07|23
1723457010000|2024-08-12 10:03:30|342.16|340.16|342.16|340.16|342.18|340.18|342.12|340.12|14
1723457020000|2024-08-12 10:03:40|342.14|340.14|342.04|340.04|342.17|340.17|342.04|340.04|21
1723457030000|2024-08-12 10:03:50|342.02|340.02|341.96|339.96|342.04|340.04|341.95|339.95|10
1723457040000|2024-08-12 10:04:00|341.97|339.97|341.93|339.93|341.97|339.97|341.92|339.92|12
1723457050000|2024-08-12 10:04:10|341.92|339.92|341.73|339.73|341.93|339.93|341.72|339.72|22
1723457060000|2024-08-12 10:04:20|341.76|339.76|342.01|340.01|342.11|340.11|341.76|339.76|30
1723457070000|2024-08-12 10:04:30|342.02|340.02|341.99|339.99|342.06|340.06|341.95|339.95|21
1723457080000|2024-08-12 10:04:40|342|340|341.91|339.91|342|340|341.91|339.91|13
1723457090000|2024-08-12 10:04:50|341.92|339.92|341.9|339.9|341.95|339.95|341.9|339.9|12
1723457100000|2024-08-12 10:05:00|341.92|339.92|342.04|340.04|342.08|340.08|341.92|339.92|17
1723457110000|2024-08-12 10:05:10|342.02|340.02|341.91|339.91|342.02|340.02|341.91|339.91|17
1723457120000|2024-08-12 10:05:20|341.92|339.92|341.99|339.99|341.99|339.99|341.92|339.92|16
1723457130000|2024-08-12 10:05:30|342.03|340.03|342.04|340.04|342.08|340.08|342.01|340.01|13
1723457140000|2024-08-12 10:05:40|342.06|340.06|341.94|339.94|342.06|340.06|341.94|339.94|8
1723457150000|2024-08-12 10:05:50|341.95|339.95|341.98|339.98|341.99|339.99|341.94|339.94|13
1723457160000|2024-08-12 10:06:00|342|340|342.02|340.02|342.02|340.02|341.97|339.97|14
1723457170000|2024-08-12 10:06:10|342.03|340.03|342.08|340.08|342.08|340.08|342.01|340.01|12
1723457180000|2024-08-12 10:06:20|342.09|340.09|342.11|340.11|342.12|340.12|342.07|340.07|11
1723457190000|2024-08-12 10:06:30|342.12|340.12|342.18|340.18|342.2|340.2|342.12|340.12|13
1723457200000|2024-08-12 10:06:40|342.2|340.2|342.24|340.24|342.26|340.26|342.05|340.05|9
1723457210000|2024-08-12 10:06:50|342.23|340.23|342.3|340.3|342.4|340.4|342.23|340.23|16
1723457220000|2024-08-12 10:07:00|342.31|340.31|342.66|340.66|342.67|340.67|342.31|340.31|31
1723457230000|2024-08-12 10:07:10|342.65|340.65|342.74|340.74|342.79|340.79|342.62|340.62|21
1723457240000|2024-08-12 10:07:20|342.73|340.73|343.01|341.01|343.01|341.01|342.71|340.71|18
1723457250000|2024-08-12 10:07:30|343.04|341.04|343.09|341.09|343.2|341.2|342.99|340.99|29
1723457260000|2024-08-12 10:07:40|343.11|341.11|343.21|341.21|343.21|341.21|343.09|341.09|13
1723457270000|2024-08-12 10:07:50|343.2|341.2|343.37|341.37|343.43|341.43|343.2|341.2|16
1723457280000|2024-08-12 10:08:00|343.36|341.36|343.44|341.44|343.44|341.44|343.35|341.35|15
1723457290000|2024-08-12 10:08:10|343.46|341.46|343.44|341.44|343.64|341.64|343.44|341.44|15
1723457300000|2024-08-12 10:08:20|343.45|341.45|343.56|341.56|343.56|341.56|343.45|341.45|9
1723457310000|2024-08-12 10:08:30|343.57|341.57|343.63|341.63|343.77|341.77|343.57|341.57|20
1723457320000|2024-08-12 10:08:40|343.55|341.55|343.57|341.57|343.57|341.57|343.53|341.53|16
1723457330000|2024-08-12 10:08:50|343.56|341.56|343.37|341.37|343.56|341.56|343.33|341.33|14
1723457340000|2024-08-12 10:09:00|343.35|341.35|343.33|341.33|343.49|341.49|343.33|341.33|22
1723457350000|2024-08-12 10:09:10|343.34|341.34|343.3|341.3|343.34|341.34|343.15|341.15|20
1723457360000|2024-08-12 10:09:20|343.27|341.27|343.08|341.08|343.29|341.29|343.08|341.08|12
1723457370000|2024-08-12 10:09:30|343.07|341.07|343.27|341.27|343.27|341.27|342.92|340.92|27
1723457380000|2024-08-12 10:09:40|343.28|341.28|343.28|341.28|343.28|341.28|343.18|341.18|16
1723457390000|2024-08-12 10:09:50|343.34|341.34|343.48|341.48|343.49|341.49|343.34|341.34|5
1723457400000|2024-08-12 10:10:00|343.46|341.46|343.34|341.34|343.46|341.46|343.34|341.34|18
1723457410000|2024-08-12 10:10:10|343.41|341.41|343.2|341.2|343.41|341.41|343.2|341.2|18
1723457420000|2024-08-12 10:10:20|343.13|341.13|343.2|341.2|343.23|341.23|343.11|341.11|19
1723457430000|2024-08-12 10:10:30|343.17|341.17|343.02|341.02|343.17|341.17|343|341|14
1723457440000|2024-08-12 10:10:40|343.03|341.03|342.93|340.93|343.03|341.03|342.77|340.77|22
1723457450000|2024-08-12 10:10:50|342.97|340.97|343.02|341.02|343.02|341.02|342.92|340.92|20
1723457460000|2024-08-12 10:11:00|342.98|340.98|343.19|341.19|343.22|341.22|342.97|340.97|15
1723457470000|2024-08-12 10:11:10|343.21|341.21|343.22|341.22|343.28|341.28|343.21|341.21|15
1723457480000|2024-08-12 10:11:20|343.21|341.21|343.08|341.08|343.31|341.31|343.05|341.05|24
1723457490000|2024-08-12 10:11:30|343.07|341.07|343.08|341.08|343.1|341.1|343.06|341.06|12
1723457500000|2024-08-12 10:11:40|343.1|341.1|343.12|341.12|343.18|341.18|343.1|341.1|15
1723457510000|2024-08-12 10:11:50|343.13|341.13|343.04|341.04|343.15|341.15|343.04|341.04|11
1723457520000|2024-08-12 10:12:00|343.03|341.03|342.94|340.94|343.03|341.03|342.94|340.94|5
1723457530000|2024-08-12 10:12:10|342.92|340.92|342.69|340.69|342.92|340.92|342.68|340.68|19
1723457540000|2024-08-12 10:12:20|342.7|340.7|342.86|340.86|342.86|340.86|342.68|340.68|15
1723457550000|2024-08-12 10:12:30|342.87|340.87|342.94|340.94|342.99|340.99|342.87|340.87|21
1723457560000|2024-08-12 10:12:40|342.95|340.95|342.89|340.89|342.98|340.98|342.89|340.89|15
1723457570000|2024-08-12 10:12:50|342.86|340.86|342.79|340.79|342.86|340.86|342.75|340.75|13
1723457580000|2024-08-12 10:13:00|342.77|340.77|342.43|340.43|342.77|340.77|342.43|340.43|9
1723457590000|2024-08-12 10:13:10|342.42|340.42|342.35|340.35|342.42|340.42|342.21|340.21|26
1723457600000|2024-08-12 10:13:20|342.33|340.33|342.34|340.34|342.34|340.34|342.27|340.27|15
1723457610000|2024-08-12 10:13:30|342.35|340.35|342.26|340.26|342.35|340.35|342.21|340.21|20
1723457620000|2024-08-12 10:13:40|342.28|340.28|342.35|340.35|342.35|340.35|342.27|340.27|18
1723457630000|2024-08-12 10:13:50|342.33|340.33|342.36|340.36|342.36|340.36|342.33|340.33|9
1723457640000|2024-08-12 10:14:00|342.35|340.35|342.32|340.32|342.35|340.35|342.31|340.31|5
1723457650000|2024-08-12 10:14:10|342.35|340.35|342.21|340.21|342.35|340.35|342.21|340.21|18
1723457660000|2024-08-12 10:14:20|342.25|340.25|342.36|340.36|342.36|340.36|342.2|340.2|11
1723457670000|2024-08-12 10:14:30|342.42|340.42|342.38|340.38|342.42|340.42|342.38|340.38|2
1723457680000|2024-08-12 10:14:40|342.39|340.39|342.4|340.4|342.42|340.42|342.38|340.38|10
1723457690000|2024-08-12 10:14:50|342.41|340.41|342.39|340.39|342.41|340.41|342.38|340.38|3
1723457700000|2024-08-12 10:15:00|342.4|340.4|342.43|340.43|342.52|340.52|342.36|340.36|12
1723457710000|2024-08-12 10:15:10|342.46|340.46|342.42|340.42|342.47|340.47|342.42|340.42|10
1723457720000|2024-08-12 10:15:20|342.45|340.45|342.52|340.52|342.52|340.52|342.42|340.42|13
1723457730000|2024-08-12 10:15:30|342.5|340.5|342.56|340.56|342.58|340.58|342.5|340.5|6
1723457740000|2024-08-12 10:15:40|342.57|340.57|342.66|340.66|342.66|340.66|342.57|340.57|10
1723457750000|2024-08-12 10:15:50|342.6|340.6|342.68|340.68|342.68|340.68|342.6|340.6|15
1723457760000|2024-08-12 10:16:00|342.69|340.69|342.91|340.91|342.91|340.91|342.69|340.69|12
1723457770000|2024-08-12 10:16:10|342.92|340.92|342.89|340.89|342.93|340.93|342.87|340.87|9
1723457780000|2024-08-12 10:16:20|342.87|340.87|342.8|340.8|342.87|340.87|342.8|340.8|5
1723457790000|2024-08-12 10:16:30|342.79|340.79|342.92|340.92|342.93|340.93|342.78|340.78|18
1723457800000|2024-08-12 10:16:40|342.9|340.9|342.85|340.85|342.92|340.92|342.84|340.84|14
1723457810000|2024-08-12 10:16:50|342.84|340.84|342.83|340.83|342.84|340.84|342.81|340.81|5
1723457820000|2024-08-12 10:17:00|342.82|340.82|342.83|340.83|342.83|340.83|342.82|340.82|6
1723457830000|2024-08-12 10:17:10|342.82|340.82|342.88|340.88|342.92|340.92|342.82|340.82|12
1723457840000|2024-08-12 10:17:20|342.87|340.87|342.9|340.9|342.95|340.95|342.83|340.83|19
1723457850000|2024-08-12 10:17:30|342.91|340.91|342.95|340.95|342.95|340.95|342.9|340.9|9
1723457860000|2024-08-12 10:17:40|342.96|340.96|342.97|340.97|343|341|342.95|340.95|13
1723457870000|2024-08-12 10:17:50|342.98|340.98|342.95|340.95|342.99|340.99|342.95|340.95|9
1723457880000|2024-08-12 10:18:00|342.93|340.93|342.73|340.73|342.93|340.93|342.7|340.7|22
1723457890000|2024-08-12 10:18:10|342.7|340.7|342.71|340.71|342.71|340.71|342.52|340.52|24
1723457900000|2024-08-12 10:18:20|342.69|340.69|342.59|340.59|342.69|340.69|342.57|340.57|19
1723457910000|2024-08-12 10:18:30|342.6|340.6|342.72|340.72|342.72|340.72|342.6|340.6|7
1723457920000|2024-08-12 10:18:40|342.73|340.73|342.74|340.74|342.74|340.74|342.71|340.71|12
1723457930000|2024-08-12 10:18:50|342.75|340.75|342.75|340.75|342.77|340.77|342.74|340.74|9
1723457940000|2024-08-12 10:19:00|342.74|340.74|342.78|340.78|342.79|340.79|342.74|340.74|11
1723457950000|2024-08-12 10:19:10|342.79|340.79|342.74|340.74|342.8|340.8|342.74|340.74|3
1723457960000|2024-08-12 10:19:20|342.73|340.73|342.73|340.73|342.74|340.74|342.69|340.69|13
1723457970000|2024-08-12 10:19:30|342.74|340.74|342.96|340.96|342.96|340.96|342.74|340.74|9
1723457980000|2024-08-12 10:19:40|343.14|341.14|343.43|341.43|343.52|341.52|343.14|341.14|28
1723457990000|2024-08-12 10:19:50|343.44|341.44|343.35|341.35|343.47|341.47|343.35|341.35|17
1723458000000|2024-08-12 10:20:00|343.34|341.34|343.57|341.57|343.57|341.57|343.33|341.33|16
1723458010000|2024-08-12 10:20:10|343.61|341.61|343.79|341.79|343.86|341.86|343.61|341.61|16
1723458020000|2024-08-12 10:20:20|343.78|341.78|343.84|341.84|343.84|341.84|343.78|341.78|10
1723458030000|2024-08-12 10:20:30|343.83|341.83|344.32|342.32|344.35|342.35|343.82|341.82|27
1723458040000|2024-08-12 10:20:40|344.31|342.31|344.58|342.58|344.58|342.58|344.31|342.31|29
1723458050000|2024-08-12 10:20:50|344.59|342.59|344.65|342.65|344.65|342.65|344.59|342.59|7
1723458060000|2024-08-12 10:21:00|344.66|342.66|345.02|343.02|345.02|343.02|344.65|342.65|7
1723458070000|2024-08-12 10:21:10|345.03|343.03|345.07|343.07|345.09|343.09|344.98|342.98|21
1723458080000|2024-08-12 10:21:20|345.2|343.2|345.49|343.49|345.49|343.49|345.2|343.2|26
1723458090000|2024-08-12 10:21:30|345.52|343.52|345.95|343.95|346.04|344.04|345.52|343.52|26
1723458100000|2024-08-12 10:21:40|345.93|343.93|346.26|344.26|346.26|344.26|345.63|343.63|29
1723458110000|2024-08-12 10:21:50|346.23|344.23|346.22|344.22|346.23|344.23|346.21|344.21|5
1723458120000|2024-08-12 10:22:00|346.21|344.21|346.28|344.28|346.31|344.31|346.2|344.2|21
1723458130000|2024-08-12 10:22:10|346.25|344.25|346.38|344.38|346.48|344.48|346.19|344.19|22
1723458140000|2024-08-12 10:22:20|346.39|344.39|346.38|344.38|346.47|344.47|346.38|344.38|19
1723458150000|2024-08-12 10:22:30|346.4|344.4|345.73|343.73|346.43|344.43|345.73|343.73|21
1723458160000|2024-08-12 10:22:40|345.78|343.78|345.53|343.53|345.78|343.78|345.52|343.52|15
1723458170000|2024-08-12 10:22:50|345.51|343.51|345.24|343.24|345.51|343.51|345.22|343.22|10
1723458180000|2024-08-12 10:23:00|345.23|343.23|345.17|343.17|345.23|343.23|345.07|343.07|25
1723458190000|2024-08-12 10:23:10|345.15|343.15|345.76|343.76|345.85|343.85|345.02|343.02|27
1723458200000|2024-08-12 10:23:20|345.8|343.8|346|344|346.12|344.12|345.8|343.8|26
1723458210000|2024-08-12 10:23:30|345.9|343.9|346.04|344.04|346.17|344.17|345.87|343.87|28
1723458220000|2024-08-12 10:23:40|346.05|344.05|345.99|343.99|346.1|344.1|345.95|343.95|22
1723458230000|2024-08-12 10:23:50|345.97|343.97|345.78|343.78|345.97|343.97|345.77|343.77|15
1723458240000|2024-08-12 10:24:00|345.76|343.76|345.71|343.71|345.91|343.91|345.71|343.71|26
1723458250000|2024-08-12 10:24:10|345.67|343.67|346.22|344.22|346.22|344.22|345.67|343.67|30
1723458260000|2024-08-12 10:24:20|346.17|344.17|346.36|344.36|346.36|344.36|346.1|344.1|24
1723458270000|2024-08-12 10:24:30|346.42|344.42|346.17|344.17|346.42|344.42|346.17|344.17|17
1723458280000|2024-08-12 10:24:40|346.18|344.18|346.11|344.11|346.24|344.24|346.11|344.11|19
1723458290000|2024-08-12 10:24:50|346.1|344.1|345.95|343.95|346.1|344.1|345.93|343.93|20
1723458300000|2024-08-12 10:25:00|345.96|343.96|345.79|343.79|345.99|343.99|345.79|343.79|25
1723458310000|2024-08-12 10:25:10|345.8|343.8|345.85|343.85|345.95|343.95|345.8|343.8|23
1723458320000|2024-08-12 10:25:20|345.84|343.84|345.93|343.93|345.98|343.98|345.77|343.77|21
1723458330000|2024-08-12 10:25:30|345.94|343.94|345.97|343.97|346.12|344.12|345.89|343.89|24
1723458340000|2024-08-12 10:25:40|345.95|343.95|345.85|343.85|345.98|343.98|345.85|343.85|25
1723458350000|2024-08-12 10:25:50|345.84|343.84|345.77|343.77|345.84|343.84|345.7|343.7|28
1723458360000|2024-08-12 10:26:00|345.76|343.76|345.8|343.8|345.86|343.86|345.74|343.74|28
1723458370000|2024-08-12 10:26:10|345.79|343.79|345.91|343.91|346.04|344.04|345.73|343.73|32
1723458380000|2024-08-12 10:26:20|345.94|343.94|345.77|343.77|345.97|343.97|345.76|343.76|18
1723458390000|2024-08-12 10:26:30|345.76|343.76|345.76|343.76|345.76|343.76|345.76|343.76|1
1723458400000|2024-08-12 10:26:40|345.75|343.75|345.67|343.67|345.79|343.79|345.62|343.62|27
1723458410000|2024-08-12 10:26:50|345.66|343.66|345.66|343.66|345.69|343.69|345.61|343.61|16
1723458420000|2024-08-12 10:27:00|345.65|343.65|345.66|343.66|345.74|343.74|345.58|343.58|23
1723458430000|2024-08-12 10:27:10|345.65|343.65|345.62|343.62|345.66|343.66|345.56|343.56|17
1723458440000|2024-08-12 10:27:20|345.64|343.64|345.48|343.48|345.64|343.64|345.48|343.48|22
1723458450000|2024-08-12 10:27:30|345.52|343.52|345.49|343.49|345.55|343.55|345.48|343.48|14
1723458460000|2024-08-12 10:27:40|345.5|343.5|345.37|343.37|345.61|343.61|345.37|343.37|20
1723458470000|2024-08-12 10:27:50|345.36|343.36|345.36|343.36|345.36|343.36|345.29|343.29|14
1723458480000|2024-08-12 10:28:00|345.35|343.35|345.28|343.28|345.42|343.42|345.26|343.26|21
1723458490000|2024-08-12 10:28:10|345.29|343.29|345.49|343.49|345.49|343.49|345.29|343.29|25
1723458500000|2024-08-12 10:28:20|345.48|343.48|345.49|343.49|345.49|343.49|345.4|343.4|22
1723458510000|2024-08-12 10:28:30|345.48|343.48|345.31|343.31|345.48|343.48|345.29|343.29|19
1723458520000|2024-08-12 10:28:40|345.32|343.32|345.37|343.37|345.38|343.38|345.32|343.32|14
1723458530000|2024-08-12 10:28:50|345.35|343.35|345.33|343.33|345.36|343.36|345.33|343.33|11
1723458540000|2024-08-12 10:29:00|345.32|343.32|345.24|343.24|345.32|343.32|345.24|343.24|5
1723458550000|2024-08-12 10:29:10|345.22|343.22|345.15|343.15|345.22|343.22|345.13|343.13|15
1723458560000|2024-08-12 10:29:20|345.16|343.16|345.2|343.2|345.21|343.21|345.12|343.12|14
1723458570000|2024-08-12 10:29:30|345.15|343.15|345.2|343.2|345.2|343.2|345.04|343.04|23
1723458580000|2024-08-12 10:29:40|345.21|343.21|345.22|343.22|345.23|343.23|345.19|343.19|13
1723458590000|2024-08-12 10:29:50|345.19|343.19|345.18|343.18|345.27|343.27|345.18|343.18|19
1723458600000|2024-08-12 10:30:00|345.19|343.19|345.49|343.49|345.58|343.58|345.19|343.19|25
1723458610000|2024-08-12 10:30:10|345.44|343.44|345.76|343.76|345.77|343.77|345.41|343.41|25
1723458620000|2024-08-12 10:30:20|345.74|343.74|345.75|343.75|345.91|343.91|345.74|343.74|20
1723458630000|2024-08-12 10:30:30|345.74|343.74|345.71|343.71|345.74|343.74|345.68|343.68|11
1723458640000|2024-08-12 10:30:40|345.7|343.7|345.66|343.66|345.7|343.7|345.63|343.63|14
1723458650000|2024-08-12 10:30:50|345.65|343.65|345.53|343.53|345.65|343.65|345.53|343.53|14
1723458660000|2024-08-12 10:31:00|345.47|343.47|345.42|343.42|345.47|343.47|345.39|343.39|15
1723458670000|2024-08-12 10:31:10|345.41|343.41|345.62|343.62|345.64|343.64|345.38|343.38|20
1723458680000|2024-08-12 10:31:20|345.61|343.61|345.36|343.36|345.61|343.61|345.34|343.34|18
1723458690000|2024-08-12 10:31:30|345.35|343.35|345.26|343.26|345.36|343.36|345.26|343.26|15
1723458700000|2024-08-12 10:31:40|345.29|343.29|345.19|343.19|345.29|343.29|345.1|343.1|10
1723458710000|2024-08-12 10:31:50|345.21|343.21|345.44|343.44|345.44|343.44|345.21|343.21|18
1723458720000|2024-08-12 10:32:00|345.45|343.45|345.25|343.25|345.46|343.46|345.25|343.25|15
1723458730000|2024-08-12 10:32:10|345.16|343.16|345.13|343.13|345.23|343.23|345.09|343.09|15
1723458740000|2024-08-12 10:32:20|345.15|343.15|345.14|343.14|345.24|343.24|345.11|343.11|24
1723458750000|2024-08-12 10:32:30|345.13|343.13|345.23|343.23|345.39|343.39|345.13|343.13|26
1723458760000|2024-08-12 10:32:40|345.27|343.27|345.18|343.18|345.27|343.27|345.18|343.18|16
1723458770000|2024-08-12 10:32:50|345.14|343.14|345.17|343.17|345.18|343.18|345.14|343.14|6
1723458780000|2024-08-12 10:33:00|345.16|343.16|345.13|343.13|345.17|343.17|345.05|343.05|24
1723458790000|2024-08-12 10:33:10|345.14|343.14|345.07|343.07|345.16|343.16|345.03|343.03|20
1723458800000|2024-08-12 10:33:20|345.08|343.08|345.05|343.05|345.12|343.12|345.02|343.02|26
1723458810000|2024-08-12 10:33:30|345.04|343.04|344.97|342.97|345.1|343.1|344.97|342.97|18
1723458820000|2024-08-12 10:33:40|344.94|342.94|344.97|342.97|344.97|342.97|344.93|342.93|15
1723458830000|2024-08-12 10:33:50|344.96|342.96|345.06|343.06|345.09|343.09|344.92|342.92|20
1723458840000|2024-08-12 10:34:00|345.05|343.05|345.04|343.04|345.11|343.11|345|343|29
1723458850000|2024-08-12 10:34:10|345.03|343.03|345.35|343.35|345.35|343.35|345.02|343.02|25
1723458860000|2024-08-12 10:34:20|345.38|343.38|345.26|343.26|345.38|343.38|345.14|343.14|27
1723458870000|2024-08-12 10:34:30|345.25|343.25|345.07|343.07|345.26|343.26|345.03|343.03|18
1723458880000|2024-08-12 10:34:40|345.08|343.08|345.3|343.3|345.38|343.38|345.06|343.06|25
1723458890000|2024-08-12 10:34:50|345.28|343.28|345.55|343.55|345.78|343.78|345.28|343.28|27
1723458900000|2024-08-12 10:35:00|345.54|343.54|345.92|343.92|345.92|343.92|345.54|343.54|14
1723458910000|2024-08-12 10:35:10|345.93|343.93|345.98|343.98|346|344|345.92|343.92|12
1723458920000|2024-08-12 10:35:20|345.99|343.99|346.09|344.09|346.13|344.13|345.97|343.97|21
1723458930000|2024-08-12 10:35:30|346.1|344.1|346.16|344.16|346.16|344.16|346.1|344.1|11
1723458940000|2024-08-12 10:35:40|346.15|344.15|346.54|344.54|346.54|344.54|346.09|344.09|22
1723458950000|2024-08-12 10:35:50|346.49|344.49|346.07|344.07|346.55|344.55|346.07|344.07|22
1723458960000|2024-08-12 10:36:00|346.05|344.05|346.03|344.03|346.05|344.05|346.03|344.03|6
1723458970000|2024-08-12 10:36:10|346.04|344.04|346.02|344.02|346.15|344.15|345.96|343.96|21
1723458980000|2024-08-12 10:36:20|346.01|344.01|346.11|344.11|346.14|344.14|345.99|343.99|32
1723458990000|2024-08-12 10:36:30|346.07|344.07|346.04|344.04|346.14|344.14|346.04|344.04|22
1723459000000|2024-08-12 10:36:40|346.03|344.03|346.17|344.17|346.17|344.17|346.03|344.03|14
1723459010000|2024-08-12 10:36:50|346.18|344.18|346.12|344.12|346.18|344.18|346.12|344.12|8
1723459020000|2024-08-12 10:37:00|346.11|344.11|346.04|344.04|346.11|344.11|346.02|344.02|9
1723459030000|2024-08-12 10:37:10|346.06|344.06|346|344|346.07|344.07|346|344|14
1723459040000|2024-08-12 10:37:20|345.99|343.99|345.74|343.74|345.99|343.99|345.65|343.65|17
1723459060000|2024-08-12 10:37:40|345.73|343.73|345.66|343.66|345.73|343.73|345.63|343.63|9
1723459070000|2024-08-12 10:37:50|345.67|343.67|345.66|343.66|345.68|343.68|345.64|343.64|8
1723459080000|2024-08-12 10:38:00|345.67|343.67|345.68|343.68|345.71|343.71|345.66|343.66|17
1723459090000|2024-08-12 10:38:10|345.67|343.67|345.65|343.65|345.68|343.68|345.6|343.6|13
1723459100000|2024-08-12 10:38:20|345.66|343.66|345.67|343.67|345.72|343.72|345.66|343.66|17
1723459110000|2024-08-12 10:38:30|345.7|343.7|345.74|343.74|345.74|343.74|345.68|343.68|20
1723459120000|2024-08-12 10:38:40|345.75|343.75|345.75|343.75|345.75|343.75|345.74|343.74|3
1723459130000|2024-08-12 10:38:50|345.74|343.74|345.75|343.75|345.77|343.77|345.74|343.74|8
1723459140000|2024-08-12 10:39:00|345.76|343.76|345.91|343.91|346.01|344.01|345.76|343.76|24
1723459150000|2024-08-12 10:39:10|345.94|343.94|345.74|343.74|345.95|343.95|345.67|343.67|15
1723459160000|2024-08-12 10:39:20|345.76|343.76|345.8|343.8|345.8|343.8|345.7|343.7|15
1723459170000|2024-08-12 10:39:30|345.77|343.77|345.8|343.8|345.81|343.81|345.74|343.74|12
1723459180000|2024-08-12 10:39:40|345.79|343.79|345.79|343.79|345.79|343.79|345.79|343.79|1
1723459190000|2024-08-12 10:39:50|345.8|343.8|345.67|343.67|345.8|343.8|345.67|343.67|10
1723459200000|2024-08-12 10:40:00|345.66|343.66|345.77|343.77|345.79|343.79|345.65|343.65|25
1723459210000|2024-08-12 10:40:10|345.76|343.76|345.76|343.76|345.78|343.78|345.73|343.73|16
1723459220000|2024-08-12 10:40:20|345.74|343.74|345.69|343.69|345.75|343.75|345.67|343.67|9
1723459230000|2024-08-12 10:40:30|345.67|343.67|345.63|343.63|345.67|343.67|345.63|343.63|11
1723459240000|2024-08-12 10:40:40|345.64|343.64|345.64|343.64|345.64|343.64|345.58|343.58|9
1723459250000|2024-08-12 10:40:50|345.63|343.63|345.7|343.7|345.7|343.7|345.54|343.54|16
1723459260000|2024-08-12 10:41:00|345.69|343.69|345.72|343.72|345.83|343.83|345.69|343.69|19
1723459270000|2024-08-12 10:41:10|345.71|343.71|345.71|343.71|345.76|343.76|345.66|343.66|21
1723459280000|2024-08-12 10:41:20|345.74|343.74|345.65|343.65|345.74|343.74|345.62|343.62|16
1723459290000|2024-08-12 10:41:30|345.66|343.66|345.8|343.8|345.82|343.82|345.65|343.65|21
1723459300000|2024-08-12 10:41:40|345.83|343.83|345.94|343.94|345.94|343.94|345.83|343.83|9
1723459310000|2024-08-12 10:41:50|345.92|343.92|345.74|343.74|345.93|343.93|345.72|343.72|22
1723459320000|2024-08-12 10:42:00|345.71|343.71|345.7|343.7|345.72|343.72|345.63|343.63|18
1723459330000|2024-08-12 10:42:10|345.71|343.71|345.65|343.65|345.72|343.72|345.65|343.65|9
1723459340000|2024-08-12 10:42:20|345.67|343.67|345.64|343.64|345.76|343.76|345.64|343.64|19
1723459350000|2024-08-12 10:42:30|345.66|343.66|345.78|343.78|345.81|343.81|345.65|343.65|24
1723459360000|2024-08-12 10:42:40|345.77|343.77|346.11|344.11|346.11|344.11|345.77|343.77|26
1723459370000|2024-08-12 10:42:50|346.1|344.1|345.87|343.87|346.13|344.13|345.87|343.87|15
1723459380000|2024-08-12 10:43:00|345.88|343.88|345.8|343.8|345.88|343.88|345.79|343.79|7
1723459390000|2024-08-12 10:43:10|345.81|343.81|345.8|343.8|345.87|343.87|345.71|343.71|18
1723459400000|2024-08-12 10:43:20|345.79|343.79|345.92|343.92|345.92|343.92|345.79|343.79|19
1723459410000|2024-08-12 10:43:30|345.98|343.98|346.03|344.03|346.03|344.03|345.98|343.98|18
1723459420000|2024-08-12 10:43:40|346.02|344.02|345.9|343.9|346.02|344.02|345.9|343.9|19
1723459430000|2024-08-12 10:43:50|345.86|343.86|345.91|343.91|345.91|343.91|345.73|343.73|18
1723459440000|2024-08-12 10:44:00|345.92|343.92|345.77|343.77|345.93|343.93|345.72|343.72|24
1723459450000|2024-08-12 10:44:10|345.76|343.76|345.69|343.69|345.77|343.77|345.64|343.64|10
1723459460000|2024-08-12 10:44:20|345.7|343.7|345.59|343.59|345.7|343.7|345.55|343.55|13
1723459470000|2024-08-12 10:44:30|345.61|343.61|345.62|343.62|345.63|343.63|345.6|343.6|12
1723459480000|2024-08-12 10:44:40|345.63|343.63|345.75|343.75|345.76|343.76|345.63|343.63|5
1723459490000|2024-08-12 10:44:50|345.76|343.76|345.67|343.67|345.79|343.79|345.67|343.67|15
1723459500000|2024-08-12 10:45:00|345.68|343.68|345.81|343.81|345.81|343.81|345.68|343.68|14
1723459510000|2024-08-12 10:45:10|345.82|343.82|345.76|343.76|345.82|343.82|345.69|343.69|22
1723459520000|2024-08-12 10:45:20|345.8|343.8|345.7|343.7|345.8|343.8|345.7|343.7|9
1723459530000|2024-08-12 10:45:30|345.71|343.71|345.88|343.88|345.9|343.9|345.71|343.71|13
1723459540000|2024-08-12 10:45:40|345.89|343.89|345.94|343.94|346.1|344.1|345.89|343.89|23
1723459550000|2024-08-12 10:45:50|345.96|343.96|345.88|343.88|346.02|344.02|345.88|343.88|23
1723459560000|2024-08-12 10:46:00|345.89|343.89|346.04|344.04|346.04|344.04|345.85|343.85|29
1723459570000|2024-08-12 10:46:10|346.02|344.02|345.84|343.84|346.02|344.02|345.84|343.84|19
1723459580000|2024-08-12 10:46:20|345.83|343.83|345.76|343.76|345.87|343.87|345.75|343.75|20
1723459590000|2024-08-12 10:46:30|345.79|343.79|345.82|343.82|345.83|343.83|345.78|343.78|11
1723459600000|2024-08-12 10:46:40|345.8|343.8|345.7|343.7|345.8|343.8|345.69|343.69|10
1723459610000|2024-08-12 10:46:50|345.72|343.72|345.77|343.77|345.77|343.77|345.69|343.69|11
1723459620000|2024-08-12 10:47:00|345.75|343.75|345.9|343.9|345.9|343.9|345.73|343.73|20
1723459630000|2024-08-12 10:47:10|345.89|343.89|345.9|343.9|345.92|343.92|345.85|343.85|20
1723459640000|2024-08-12 10:47:20|345.89|343.89|345.81|343.81|345.9|343.9|345.75|343.75|21
1723459650000|2024-08-12 10:47:30|345.8|343.8|345.78|343.78|345.81|343.81|345.77|343.77|6
1723459660000|2024-08-12 10:47:40|345.79|343.79|345.84|343.84|345.84|343.84|345.77|343.77|9
1723459670000|2024-08-12 10:47:50|345.86|343.86|345.88|343.88|345.93|343.93|345.85|343.85|13
1723459680000|2024-08-12 10:48:00|345.92|343.92|345.85|343.85|345.92|343.92|345.81|343.81|24
1723459690000|2024-08-12 10:48:10|345.86|343.86|345.85|343.85|345.86|343.86|345.79|343.79|22
1723459700000|2024-08-12 10:48:20|345.87|343.87|345.78|343.78|345.88|343.88|345.78|343.78|12
1723459710000|2024-08-12 10:48:30|345.76|343.76|345.71|343.71|345.77|343.77|345.71|343.71|7
1723459720000|2024-08-12 10:48:40|345.7|343.7|345.69|343.69|345.7|343.7|345.66|343.66|6
1723459730000|2024-08-12 10:48:50|345.68|343.68|345.73|343.73|345.77|343.77|345.68|343.68|11
1723459740000|2024-08-12 10:49:00|345.71|343.71|345.75|343.75|345.75|343.75|345.69|343.69|15
1723459750000|2024-08-12 10:49:10|345.77|343.77|345.76|343.76|345.78|343.78|345.73|343.73|10
1723459760000|2024-08-12 10:49:20|345.75|343.75|345.64|343.64|345.78|343.78|345.62|343.62|16
1723459770000|2024-08-12 10:49:30|345.63|343.63|345.71|343.71|345.71|343.71|345.63|343.63|20
1723459780000|2024-08-12 10:49:40|345.69|343.69|345.65|343.65|345.72|343.72|345.65|343.65|23
1723459790000|2024-08-12 10:49:50|345.7|343.7|345.72|343.72|345.72|343.72|345.68|343.68|15
1723459800000|2024-08-12 10:50:00|345.7|343.7|345.98|343.98|346.12|344.12|345.7|343.7|23
1723459810000|2024-08-12 10:50:10|345.99|343.99|346.14|344.14|346.16|344.16|345.99|343.99|19
1723459820000|2024-08-12 10:50:20|346.15|344.15|346.19|344.19|346.34|344.34|346.15|344.15|26
1723459830000|2024-08-12 10:50:30|346.23|344.23|346.27|344.27|346.3|344.3|346.16|344.16|16
1723459840000|2024-08-12 10:50:40|346.28|344.28|346.39|344.39|346.39|344.39|346.26|344.26|18
1723459850000|2024-08-12 10:50:50|346.37|344.37|346.41|344.41|346.5|344.5|346.37|344.37|18
1723459860000|2024-08-12 10:51:00|346.44|344.44|346.56|344.56|346.58|344.58|346.44|344.44|15
1723459870000|2024-08-12 10:51:10|346.55|344.55|346.52|344.52|346.65|344.65|346.46|344.46|20
1723459880000|2024-08-12 10:51:20|346.53|344.53|346.45|344.45|346.53|344.53|346.43|344.43|12
1723459890000|2024-08-12 10:51:30|346.47|344.47|346.6|344.6|346.64|344.64|346.46|344.46|23
1723459900000|2024-08-12 10:51:40|346.61|344.61|346.65|344.65|346.66|344.66|346.61|344.61|15
1723459910000|2024-08-12 10:51:50|346.61|344.61|346.12|344.12|346.61|344.61|346.12|344.12|20
1723459920000|2024-08-12 10:52:00|346.13|344.13|346.27|344.27|346.31|344.31|346.13|344.13|21
1723459930000|2024-08-12 10:52:10|346.28|344.28|346.35|344.35|346.36|344.36|346.2|344.2|23
1723459940000|2024-08-12 10:52:20|346.32|344.32|346.29|344.29|346.34|344.34|346.23|344.23|23
1723459950000|2024-08-12 10:52:30|346.33|344.33|346.28|344.28|346.4|344.4|346.24|344.24|19
1723459960000|2024-08-12 10:52:40|346.26|344.26|346.05|344.05|346.26|344.26|346.05|344.05|16
1723459970000|2024-08-12 10:52:50|346.04|344.04|345.9|343.9|346.04|344.04|345.85|343.85|16
1723459980000|2024-08-12 10:53:00|345.91|343.91|345.92|343.92|345.98|343.98|345.9|343.9|22
1723459990000|2024-08-12 10:53:10|345.91|343.91|345.97|343.97|345.97|343.97|345.88|343.88|26
1723460000000|2024-08-12 10:53:20|345.99|343.99|345.95|343.95|346.06|344.06|345.93|343.93|17
1723460010000|2024-08-12 10:53:30|345.99|343.99|345.95|343.95|345.99|343.99|345.91|343.91|17
1723460020000|2024-08-12 10:53:40|345.91|343.91|345.94|343.94|345.97|343.97|345.9|343.9|19
1723460030000|2024-08-12 10:53:50|345.95|343.95|345.84|343.84|345.95|343.95|345.82|343.82|11
1723460040000|2024-08-12 10:54:00|345.83|343.83|345.96|343.96|345.96|343.96|345.83|343.83|16
1723460050000|2024-08-12 10:54:10|345.91|343.91|345.83|343.83|345.92|343.92|345.82|343.82|18
1723460060000|2024-08-12 10:54:20|345.82|343.82|345.64|343.64|345.82|343.82|345.64|343.64|14
1723460070000|2024-08-12 10:54:30|345.68|343.68|345.77|343.77|345.77|343.77|345.6|343.6|19
1723460080000|2024-08-12 10:54:40|345.78|343.78|345.8|343.8|345.89|343.89|345.78|343.78|10
1723460090000|2024-08-12 10:54:50|345.83|343.83|345.77|343.77|345.83|343.83|345.74|343.74|14
1723460110000|2024-08-12 10:55:10|345.78|343.78|345.76|343.76|345.85|343.85|345.74|343.74|14
1723460120000|2024-08-12 10:55:20|345.77|343.77|345.78|343.78|345.78|343.78|345.7|343.7|21
1723460130000|2024-08-12 10:55:30|345.8|343.8|345.95|343.95|345.98|343.98|345.78|343.78|17
1723460140000|2024-08-12 10:55:40|345.94|343.94|345.88|343.88|345.94|343.94|345.87|343.87|15
1723460150000|2024-08-12 10:55:50|345.92|343.92|346|344|346.01|344.01|345.85|343.85|17
1723460160000|2024-08-12 10:56:00|345.97|343.97|345.95|343.95|345.98|343.98|345.87|343.87|20
1723460170000|2024-08-12 10:56:10|345.94|343.94|345.99|343.99|346|344|345.91|343.91|19
1723460180000|2024-08-12 10:56:20|346|344|346.03|344.03|346.08|344.08|345.95|343.95|24
1723460190000|2024-08-12 10:56:30|346.04|344.04|346.17|344.17|346.17|344.17|346.02|344.02|12
1723460200000|2024-08-12 10:56:40|346.16|344.16|346.15|344.15|346.26|344.26|346.15|344.15|11
1723460210000|2024-08-12 10:56:50|346.11|344.11|345.96|343.96|346.11|344.11|345.95|343.95|14
1723460220000|2024-08-12 10:57:00|345.95|343.95|346.23|344.23|346.32|344.32|345.95|343.95|21
1723460230000|2024-08-12 10:57:10|346.27|344.27|346.36|344.36|346.41|344.41|346.27|344.27|27
1723460240000|2024-08-12 10:57:20|346.35|344.35|346.35|344.35|346.45|344.45|346.34|344.34|14
1723460250000|2024-08-12 10:57:30|346.37|344.37|346.46|344.46|346.53|344.53|346.37|344.37|18
1723460260000|2024-08-12 10:57:40|346.47|344.47|346.43|344.43|346.47|344.47|346.4|344.4|16
1723460270000|2024-08-12 10:57:50|346.41|344.41|346.42|344.42|346.45|344.45|346.41|344.41|21
1723460280000|2024-08-12 10:58:00|346.4|344.4|346.27|344.27|346.4|344.4|346.25|344.25|15
1723460290000|2024-08-12 10:58:10|346.28|344.28|346.39|344.39|346.4|344.4|346.24|344.24|22
1723460300000|2024-08-12 10:58:20|346.34|344.34|346.35|344.35|346.38|344.38|346.31|344.31|18
1723460310000|2024-08-12 10:58:30|346.36|344.36|346.38|344.38|346.41|344.41|346.36|344.36|20
1723460320000|2024-08-12 10:58:40|346.36|344.36|346.55|344.55|346.59|344.59|346.31|344.31|29
1723460330000|2024-08-12 10:58:50|346.56|344.56|346.54|344.54|346.59|344.59|346.48|344.48|24
1723460340000|2024-08-12 10:59:00|346.55|344.55|346.49|344.49|346.66|344.66|346.49|344.49|24
1723460350000|2024-08-12 10:59:10|346.5|344.5|346.51|344.51|346.55|344.55|346.49|344.49|15
1723460360000|2024-08-12 10:59:20|346.49|344.49|346.37|344.37|346.5|344.5|346.37|344.37|17
1723460370000|2024-08-12 10:59:30|346.36|344.36|346.47|344.47|346.47|344.47|346.36|344.36|17
1723460380000|2024-08-12 10:59:40|346.45|344.45|346.41|344.41|346.46|344.46|346.38|344.38|16
1723460390000|2024-08-12 10:59:50|346.39|344.39|346.42|344.42|346.42|344.42|346.36|344.36|15
1723460400000|2024-08-12 11:00:00|346.39|344.39|346.45|344.45|346.47|344.47|346.39|344.39|16
1723460410000|2024-08-12 11:00:10|346.46|344.46|346.75|344.75|346.78|344.78|346.46|344.46|19
1723460420000|2024-08-12 11:00:20|346.76|344.76|346.76|344.76|346.89|344.89|346.76|344.76|25
1723460430000|2024-08-12 11:00:30|346.77|344.77|346.92|344.92|346.98|344.98|346.77|344.77|29
1723460440000|2024-08-12 11:00:40|346.93|344.93|346.73|344.73|346.96|344.96|346.73|344.73|21
1723460450000|2024-08-12 11:00:50|346.72|344.72|346.4|344.4|346.72|344.72|346.4|344.4|24
1723460460000|2024-08-12 11:01:00|346.39|344.39|346.51|344.51|346.54|344.54|346.39|344.39|28
1723460470000|2024-08-12 11:01:10|346.48|344.48|346.58|344.58|346.58|344.58|346.47|344.47|23
1723460480000|2024-08-12 11:01:20|346.57|344.57|346.39|344.39|346.57|344.57|346.37|344.37|22
1723460490000|2024-08-12 11:01:30|346.38|344.38|346.37|344.37|346.41|344.41|346.22|344.22|22
1723460500000|2024-08-12 11:01:40|346.38|344.38|346.26|344.26|346.38|344.38|346.15|344.15|26
1723460510000|2024-08-12 11:01:50|346.28|344.28|346.36|344.36|346.36|344.36|346.24|344.24|21
1723460520000|2024-08-12 11:02:00|346.4|344.4|346.83|344.83|346.9|344.9|346.4|344.4|24
1723460530000|2024-08-12 11:02:10|346.84|344.84|346.79|344.79|346.85|344.85|346.7|344.7|26
1723460540000|2024-08-12 11:02:20|346.8|344.8|346.83|344.83|346.85|344.85|346.79|344.79|18
1723460550000|2024-08-12 11:02:30|346.85|344.85|347.24|345.24|347.25|345.25|346.84|344.84|27
1723460560000|2024-08-12 11:02:40|347.22|345.22|347.97|345.97|347.98|345.98|347.18|345.18|33
1723460570000|2024-08-12 11:02:50|347.98|345.98|348.21|346.21|348.4|346.4|347.98|345.98|25
1723460580000|2024-08-12 11:03:00|348.24|346.24|348.64|346.64|348.73|346.73|348.24|346.24|29
1723460590000|2024-08-12 11:03:10|348.65|346.65|348.94|346.94|348.98|346.98|348.63|346.63|28
1723460600000|2024-08-12 11:03:20|348.95|346.95|348.91|346.91|348.99|346.99|348.89|346.89|27
1723460610000|2024-08-12 11:03:30|348.93|346.93|348.11|346.11|348.93|346.93|348.11|346.11|28
1723460620000|2024-08-12 11:03:40|348.1|346.1|347.64|345.64|348.1|346.1|347.62|345.62|35
1723460630000|2024-08-12 11:03:50|347.67|345.67|347.34|345.34|347.67|345.67|347.28|345.28|31
1723460640000|2024-08-12 11:04:00|347.35|345.35|347.46|345.46|347.53|345.53|347.35|345.35|25
1723460650000|2024-08-12 11:04:10|347.84|345.84|347.17|345.17|347.84|345.84|347.17|345.17|24
1723460660000|2024-08-12 11:04:20|347.13|345.13|347.01|345.01|347.22|345.22|346.93|344.93|32
1723460670000|2024-08-12 11:04:30|346.98|344.98|347.01|345.01|347.15|345.15|346.85|344.85|33
1723460680000|2024-08-12 11:04:40|347.08|345.08|347.02|345.02|347.09|345.09|346.88|344.88|31
1723460690000|2024-08-12 11:04:50|347.04|345.04|347.16|345.16|347.23|345.23|347.03|345.03|22
1723460700000|2024-08-12 11:05:00|347.14|345.14|347.42|345.42|347.44|345.44|347.1|345.1|27
1723460710000|2024-08-12 11:05:10|347.39|345.39|347.44|345.44|347.44|345.44|347.26|345.26|27
1723460720000|2024-08-12 11:05:20|347.41|345.41|347.59|345.59|347.79|345.79|347.41|345.41|32
1723460730000|2024-08-12 11:05:30|347.58|345.58|347.63|345.63|347.63|345.63|347.45|345.45|32
1723460740000|2024-08-12 11:05:40|347.64|345.64|347.88|345.88|347.88|345.88|347.63|345.63|21
1723460750000|2024-08-12 11:05:50|347.93|345.93|348.01|346.01|348.11|346.11|347.93|345.93|23
1723460760000|2024-08-12 11:06:00|348.02|346.02|347.77|345.77|348.08|346.08|347.76|345.76|23
1723460770000|2024-08-12 11:06:10|347.8|345.8|347.69|345.69|347.83|345.83|347.69|345.69|21
1723460780000|2024-08-12 11:06:20|347.7|345.7|347.62|345.62|347.7|345.7|347.61|345.61|10
1723460790000|2024-08-12 11:06:30|347.66|345.66|347.69|345.69|347.75|345.75|347.55|345.55|29
1723460800000|2024-08-12 11:06:40|347.7|345.7|347.77|345.77|347.8|345.8|347.7|345.7|17
1723460810000|2024-08-12 11:06:50|347.79|345.79|347.8|345.8|347.8|345.8|347.7|345.7|20
1723460820000|2024-08-12 11:07:00|347.81|345.81|347.79|345.79|347.89|345.89|347.73|345.73|27
1723460830000|2024-08-12 11:07:10|347.78|345.78|347.75|345.75|347.85|345.85|347.74|345.74|21
1723460840000|2024-08-12 11:07:20|347.76|345.76|347.9|345.9|348.03|346.03|347.76|345.76|27
1723460850000|2024-08-12 11:07:30|347.92|345.92|348.02|346.02|348.04|346.04|347.88|345.88|24
1723460860000|2024-08-12 11:07:40|348.03|346.03|347.92|345.92|348.04|346.04|347.88|345.88|17
1723460870000|2024-08-12 11:07:50|347.91|345.91|347.93|345.93|347.93|345.93|347.91|345.91|5
1723460880000|2024-08-12 11:08:00|347.92|345.92|347.89|345.89|347.92|345.92|347.89|345.89|8
1723460890000|2024-08-12 11:08:10|347.86|345.86|348.06|346.06|348.08|346.08|347.82|345.82|14
1723460900000|2024-08-12 11:08:20|348.09|346.09|348.28|346.28|348.28|346.28|348.09|346.09|20
1723460910000|2024-08-12 11:08:30|348.27|346.27|348.34|346.34|348.34|346.34|348.27|346.27|15
1723460920000|2024-08-12 11:08:40|348.44|346.44|348.33|346.33|348.53|346.53|348.32|346.32|19
1723460930000|2024-08-12 11:08:50|348.32|346.32|348.22|346.22|348.36|346.36|348.22|346.22|25
1723460940000|2024-08-12 11:09:00|348.21|346.21|347.95|345.95|348.21|346.21|347.95|345.95|17
1723460950000|2024-08-12 11:09:10|347.98|345.98|348.04|346.04|348.05|346.05|347.95|345.95|13
1723460960000|2024-08-12 11:09:20|348.03|346.03|347.99|345.99|348.03|346.03|347.92|345.92|25
1723460970000|2024-08-12 11:09:30|348.04|346.04|348.05|346.05|348.06|346.06|348.01|346.01|13
1723460980000|2024-08-12 11:09:40|348.07|346.07|348.29|346.29|348.3|346.3|348.07|346.07|20
1723460990000|2024-08-12 11:09:50|348.28|346.28|348.17|346.17|348.28|346.28|348.15|346.15|19
1723461000000|2024-08-12 11:10:00|348.18|346.18|348.3|346.3|348.33|346.33|348.18|346.18|15
1723461010000|2024-08-12 11:10:10|348.27|346.27|348.18|346.18|348.27|346.27|348.15|346.15|12
1723461020000|2024-08-12 11:10:20|348.15|346.15|348.27|346.27|348.38|346.38|348.13|346.13|18
1723461030000|2024-08-12 11:10:30|348.33|346.33|348.46|346.46|348.6|346.6|348.33|346.33|15
1723461040000|2024-08-12 11:10:40|348.45|346.45|347.32|345.32|348.46|346.46|347.3|345.3|14
1723461050000|2024-08-12 11:10:50|347.3|345.3|347.35|345.35|347.43|345.43|347.3|345.3|23
1723461060000|2024-08-12 11:11:00|347.37|345.37|347.42|345.42|347.44|345.44|347.31|345.31|26
1723461070000|2024-08-12 11:11:10|347.43|345.43|347.53|345.53|347.63|345.63|347.43|345.43|20
1723461080000|2024-08-12 11:11:20|347.51|345.51|347.7|345.7|347.7|345.7|347.51|345.51|25
1723461090000|2024-08-12 11:11:30|347.71|345.71|348|346|348|346|347.7|345.7|12
1723461100000|2024-08-12 11:11:40|348.05|346.05|347.97|345.97|348.13|346.13|347.97|345.97|13
1723461110000|2024-08-12 11:11:50|347.98|345.98|347.98|345.98|348.03|346.03|347.98|345.98|14
1723461120000|2024-08-12 11:12:00|347.97|345.97|347.69|345.69|348.01|346.01|347.69|345.69|12
1723461130000|2024-08-12 11:12:10|347.67|345.67|347.67|345.67|347.7|345.7|347.54|345.54|27
1723461140000|2024-08-12 11:12:20|347.64|345.64|347.99|345.99|347.99|345.99|347.64|345.64|30
1723461150000|2024-08-12 11:12:30|347.97|345.97|347.79|345.79|347.98|345.98|347.79|345.79|26
1723461160000|2024-08-12 11:12:40|347.8|345.8|347.89|345.89|347.97|345.97|347.8|345.8|28
1723461170000|2024-08-12 11:12:50|347.88|345.88|348.09|346.09|348.09|346.09|347.86|345.86|22
1723461180000|2024-08-12 11:13:00|348.11|346.11|348|346|348.17|346.17|347.98|345.98|19
1723461190000|2024-08-12 11:13:10|348.01|346.01|348.2|346.2|348.3|346.3|348.01|346.01|23
1723461200000|2024-08-12 11:13:20|348.16|346.16|347.91|345.91|348.16|346.16|347.91|345.91|24
1723461210000|2024-08-12 11:13:30|347.93|345.93|348.02|346.02|348.04|346.04|347.91|345.91|17
1723461220000|2024-08-12 11:13:40|348.03|346.03|348.38|346.38|348.42|346.42|348.02|346.02|29
1723461230000|2024-08-12 11:13:50|348.37|346.37|348.48|346.48|348.49|346.49|348.34|346.34|20
1723461240000|2024-08-12 11:14:00|348.45|346.45|348.56|346.56|348.59|346.59|348.44|346.44|19
1723461250000|2024-08-12 11:14:10|348.55|346.55|348.5|346.5|348.6|346.6|348.5|346.5|14
1723461260000|2024-08-12 11:14:20|348.53|346.53|348.37|346.37|348.53|346.53|348.37|346.37|12
1723461270000|2024-08-12 11:14:30|348.36|346.36|348.37|346.37|348.37|346.37|348.35|346.35|5
1723461280000|2024-08-12 11:14:40|348.39|346.39|348.37|346.37|348.42|346.42|348.37|346.37|15
1723461300000|2024-08-12 11:15:00|348.38|346.38|348.78|346.78|348.79|346.79|348.38|346.38|25
1723461310000|2024-08-12 11:15:10|348.75|346.75|348.55|346.55|348.95|346.95|348.55|346.55|25
1723461320000|2024-08-12 11:15:20|348.53|346.53|348.54|346.54|348.57|346.57|348.5|346.5|17
1723461330000|2024-08-12 11:15:30|348.53|346.53|348.52|346.52|348.56|346.56|348.48|346.48|17
1723461340000|2024-08-12 11:15:40|348.51|346.51|348.22|346.22|348.51|346.51|348.22|346.22|15
1723461350000|2024-08-12 11:15:50|348.21|346.21|348.1|346.1|348.21|346.21|348.05|346.05|19
1723461360000|2024-08-12 11:16:00|348.11|346.11|348.32|346.32|348.34|346.34|348.1|346.1|27
1723461370000|2024-08-12 11:16:10|348.33|346.33|348.26|346.26|348.41|346.41|348.22|346.22|27
1723461380000|2024-08-12 11:16:20|348.25|346.25|348.01|346.01|348.25|346.25|348.01|346.01|29
1723461390000|2024-08-12 11:16:30|348.03|346.03|348.18|346.18|348.34|346.34|348.03|346.03|30
1723461400000|2024-08-12 11:16:40|348.17|346.17|348.03|346.03|348.19|346.19|348.01|346.01|30
1723461410000|2024-08-12 11:16:50|348.02|346.02|348.09|346.09|348.29|346.29|348|346|28
1723461420000|2024-08-12 11:17:00|348.1|346.1|348.39|346.39|348.51|346.51|348.1|346.1|32
1723461430000|2024-08-12 11:17:10|348.4|346.4|348.41|346.41|348.44|346.44|348.34|346.34|26
1723461440000|2024-08-12 11:17:20|348.4|346.4|348.51|346.51|348.51|346.51|348.33|346.33|26
1723461450000|2024-08-12 11:17:30|348.53|346.53|348.39|346.39|348.69|346.69|348.39|346.39|28
1723461460000|2024-08-12 11:17:40|348.4|346.4|348.52|346.52|348.54|346.54|348.33|346.33|25
1723461470000|2024-08-12 11:17:50|348.5|346.5|348.37|346.37|348.5|346.5|348.33|346.33|20
1723461480000|2024-08-12 11:18:00|348.35|346.35|348.35|346.35|348.47|346.47|348.31|346.31|29
1723461490000|2024-08-12 11:18:10|348.33|346.33|348.49|346.49|348.53|346.53|348.25|346.25|24
1723461500000|2024-08-12 11:18:20|348.48|346.48|348.42|346.42|348.62|346.62|348.38|346.38|24
1723461510000|2024-08-12 11:18:30|348.4|346.4|348.46|346.46|348.48|346.48|348.36|346.36|20
1723461520000|2024-08-12 11:18:40|348.44|346.44|348.79|346.79|348.79|346.79|348.43|346.43|26
1723461530000|2024-08-12 11:18:50|348.81|346.81|348.74|346.74|348.81|346.81|348.74|346.74|14
1723461540000|2024-08-12 11:19:00|348.76|346.76|349.06|347.06|349.06|347.06|348.74|346.74|21
1723461550000|2024-08-12 11:19:10|349.18|347.18|349.36|347.36|349.48|347.48|349.18|347.18|28
1723461560000|2024-08-12 11:19:20|349.38|347.38|349.45|347.45|349.49|347.49|349.26|347.26|29
1723461570000|2024-08-12 11:19:30|349.46|347.46|349.34|347.34|349.67|347.67|349.34|347.34|24
1723461580000|2024-08-12 11:19:40|349.33|347.33|349.27|347.27|349.33|347.33|349.24|347.24|9
1723461590000|2024-08-12 11:19:50|349.26|347.26|349.18|347.18|349.27|347.27|349.14|347.14|13
1723461600000|2024-08-12 11:20:00|349.16|347.16|349.51|347.51|349.51|347.51|349.13|347.13|26
1723461610000|2024-08-12 11:20:10|349.47|347.47|349.27|347.27|349.47|347.47|349.24|347.24|27
1723461620000|2024-08-12 11:20:20|349.26|347.26|349.5|347.5|349.59|347.59|349.26|347.26|28
1723461630000|2024-08-12 11:20:30|349.52|347.52|349.58|347.58|349.63|347.63|349.32|347.32|29
1723461640000|2024-08-12 11:20:40|349.59|347.59|349.39|347.39|349.61|347.61|349.39|347.39|17
1723461650000|2024-08-12 11:20:50|349.36|347.36|349.24|347.24|349.36|347.36|349.24|347.24|9
1723461660000|2024-08-12 11:21:00|349.25|347.25|349.39|347.39|349.62|347.62|349.25|347.25|27
1723461680000|2024-08-12 11:21:20|349.38|347.38|349.09|347.09|349.38|347.38|349.03|347.03|21
1723461690000|2024-08-12 11:21:30|349.12|347.12|349.27|347.27|349.32|347.32|349.12|347.12|24
1723461700000|2024-08-12 11:21:40|349.32|347.32|348.96|346.96|349.36|347.36|348.94|346.94|25
1723461710000|2024-08-12 11:21:50|349|347|348.35|346.35|349.01|347.01|348.29|346.29|23
1723461720000|2024-08-12 11:22:00|348.34|346.34|348.28|346.28|348.35|346.35|348.24|346.24|22
1723461730000|2024-08-12 11:22:10|348.25|346.25|348.12|346.12|348.28|346.28|348.09|346.09|27
1723461740000|2024-08-12 11:22:20|348.08|346.08|347.83|345.83|348.08|346.08|347.83|345.83|20
1723461750000|2024-08-12 11:22:30|347.86|345.86|347.53|345.53|347.86|345.86|347.52|345.52|27
1723461760000|2024-08-12 11:22:40|347.52|345.52|346.96|344.96|347.52|345.52|346.92|344.92|13
1723461770000|2024-08-12 11:22:50|346.98|344.98|347.43|345.43|347.44|345.44|346.95|344.95|30
1723461780000|2024-08-12 11:23:00|347.37|345.37|347.6|345.6|347.64|345.64|347.34|345.34|30
1723461790000|2024-08-12 11:23:10|347.63|345.63|347.76|345.76|347.76|345.76|347.63|345.63|7
1723461800000|2024-08-12 11:23:20|347.73|345.73|347.77|345.77|347.8|345.8|347.67|345.67|20
1723461810000|2024-08-12 11:23:30|347.7|345.7|347.82|345.82|347.82|345.82|347.66|345.66|26
1723461820000|2024-08-12 11:23:40|347.83|345.83|347.9|345.9|348.06|346.06|347.83|345.83|23
1723461830000|2024-08-12 11:23:50|347.92|345.92|347.84|345.84|347.92|345.92|347.69|345.69|25
1723461840000|2024-08-12 11:24:00|347.86|345.86|348.1|346.1|348.1|346.1|347.84|345.84|26
1723461850000|2024-08-12 11:24:10|348.12|346.12|348.16|346.16|348.2|346.2|348.08|346.08|23
1723461860000|2024-08-12 11:24:20|348.17|346.17|348.01|346.01|348.19|346.19|347.94|345.94|25
1723461870000|2024-08-12 11:24:30|348|346|348.19|346.19|348.19|346.19|348|346|23
1723461880000|2024-08-12 11:24:40|348.14|346.14|348.17|346.17|348.18|346.18|348.1|346.1|17
1723461890000|2024-08-12 11:24:50|348.18|346.18|348.01|346.01|348.22|346.22|348|346|22
1723461900000|2024-08-12 11:25:00|347.97|345.97|347.99|345.99|348.03|346.03|347.77|345.77|26
1723461910000|2024-08-12 11:25:10|347.96|345.96|348.06|346.06|348.08|346.08|347.93|345.93|12
1723461920000|2024-08-12 11:25:20|348.07|346.07|348.51|346.51|348.64|346.64|348.07|346.07|23
1723461930000|2024-08-12 11:25:30|348.52|346.52|348.55|346.55|348.55|346.55|348.45|346.45|28
1723461940000|2024-08-12 11:25:40|348.45|346.45|348.64|346.64|348.72|346.72|348.45|346.45|15
1723461950000|2024-08-12 11:25:50|348.66|346.66|348.66|346.66|348.67|346.67|348.6|346.6|15
1723461960000|2024-08-12 11:26:00|348.67|346.67|348.81|346.81|348.87|346.87|348.65|346.65|25
1723461970000|2024-08-12 11:26:10|348.93|346.93|348.93|346.93|349.01|347.01|348.85|346.85|22
1723461980000|2024-08-12 11:26:20|348.91|346.91|348.78|346.78|348.93|346.93|348.76|346.76|16
1723461990000|2024-08-12 11:26:30|348.77|346.77|348.79|346.79|348.8|346.8|348.75|346.75|11
1723462000000|2024-08-12 11:26:40|348.78|346.78|348.75|346.75|348.79|346.79|348.7|346.7|10
1723462010000|2024-08-12 11:26:50|348.71|346.71|348.82|346.82|348.86|346.86|348.66|346.66|20
1723462020000|2024-08-12 11:27:00|348.99|346.99|348.93|346.93|349.07|347.07|348.89|346.89|30
1723462030000|2024-08-12 11:27:10|348.92|346.92|348.62|346.62|348.92|346.92|348.62|346.62|27
1723462040000|2024-08-12 11:27:20|348.61|346.61|348.64|346.64|348.87|346.87|348.61|346.61|26
1723462050000|2024-08-12 11:27:30|348.66|346.66|348.55|346.55|348.79|346.79|348.5|346.5|16
1723462060000|2024-08-12 11:27:40|348.56|346.56|348.88|346.88|348.97|346.97|348.56|346.56|19
1723462070000|2024-08-12 11:27:50|348.87|346.87|349.04|347.04|349.16|347.16|348.87|346.87|29
1723462080000|2024-08-12 11:28:00|349.08|347.08|349.35|347.35|349.35|347.35|348.99|346.99|33
1723462090000|2024-08-12 11:28:10|349.37|347.37|349.38|347.38|349.61|347.61|349.36|347.36|32
1723462100000|2024-08-12 11:28:20|349.33|347.33|349.1|347.1|349.42|347.42|349.1|347.1|25
1723462110000|2024-08-12 11:28:30|349.09|347.09|349.01|347.01|349.1|347.1|348.98|346.98|16
1723462120000|2024-08-12 11:28:40|349.03|347.03|349.03|347.03|349.03|347.03|348.96|346.96|18
1723462130000|2024-08-12 11:28:50|349.02|347.02|348.81|346.81|349.02|347.02|348.81|346.81|25
1723462140000|2024-08-12 11:29:00|348.79|346.79|348.69|346.69|348.79|346.79|348.66|346.66|12
1723462150000|2024-08-12 11:29:10|348.7|346.7|348.78|346.78|348.78|346.78|348.69|346.69|6
1723462160000|2024-08-12 11:29:20|348.93|346.93|348.84|346.84|348.93|346.93|348.84|346.84|14
1723462170000|2024-08-12 11:29:30|348.78|346.78|348.63|346.63|348.78|346.78|348.53|346.53|19
1723462180000|2024-08-12 11:29:40|348.6|346.6|348.73|346.73|348.73|346.73|348.58|346.58|30
1723462190000|2024-08-12 11:29:50|348.75|346.75|348.7|346.7|348.76|346.76|348.54|346.54|22
1723462200000|2024-08-12 11:30:00|348.71|346.71|348.76|346.76|348.94|346.94|348.62|346.62|31
1723462210000|2024-08-12 11:30:10|348.75|346.75|348.53|346.53|348.76|346.76|348.53|346.53|20
1723462220000|2024-08-12 11:30:20|348.54|346.54|348.25|346.25|348.54|346.54|348.22|346.22|26
1723462230000|2024-08-12 11:30:30|348.23|346.23|348.44|346.44|348.44|346.44|348.12|346.12|31
1723462240000|2024-08-12 11:30:40|348.45|346.45|348.4|346.4|348.56|346.56|348.38|346.38|26
1723462250000|2024-08-12 11:30:50|348.39|346.39|348.35|346.35|348.39|346.39|348.13|346.13|31
1723462260000|2024-08-12 11:31:00|348.34|346.34|348.65|346.65|348.65|346.65|348.3|346.3|25
1723462270000|2024-08-12 11:31:10|348.61|346.61|348.35|346.35|348.61|346.61|348.35|346.35|25
1723462280000|2024-08-12 11:31:20|348.37|346.37|348.47|346.47|348.51|346.51|348.26|346.26|28
1723462290000|2024-08-12 11:31:30|348.52|346.52|348.91|346.91|348.91|346.91|348.52|346.52|25
1723462300000|2024-08-12 11:31:40|348.9|346.9|349.09|347.09|349.09|347.09|348.87|346.87|27
1723462310000|2024-08-12 11:31:50|349.05|347.05|348.87|346.87|349.09|347.09|348.81|346.81|22
1723462320000|2024-08-12 11:32:00|348.79|346.79|348.61|346.61|348.79|346.79|348.61|346.61|10
1723462330000|2024-08-12 11:32:10|348.6|346.6|348.35|346.35|348.6|346.6|348.35|346.35|19
1723462340000|2024-08-12 11:32:20|348.32|346.32|348.21|346.21|348.35|346.35|348.2|346.2|9
1723462350000|2024-08-12 11:32:30|348.27|346.27|348.5|346.5|348.54|346.54|348.27|346.27|27
1723462360000|2024-08-12 11:32:40|348.48|346.48|348.32|346.32|348.48|346.48|348.29|346.29|25
1723462370000|2024-08-12 11:32:50|348.33|346.33|348.37|346.37|348.42|346.42|348.33|346.33|25
1723462380000|2024-08-12 11:33:00|348.38|346.38|348.47|346.47|348.51|346.51|348.37|346.37|26
1723462390000|2024-08-12 11:33:10|348.45|346.45|348.65|346.65|348.65|346.65|348.45|346.45|17
1723462400000|2024-08-12 11:33:20|348.66|346.66|348.84|346.84|348.93|346.93|348.66|346.66|20
1723462410000|2024-08-12 11:33:30|348.89|346.89|348.96|346.96|349.08|347.08|348.86|346.86|13
1723462420000|2024-08-12 11:33:40|348.99|346.99|349.02|347.02|349.09|347.09|348.98|346.98|20
1723462430000|2024-08-12 11:33:50|349.08|347.08|349.04|347.04|349.12|347.12|349.04|347.04|22
1723462440000|2024-08-12 11:34:00|348.98|346.98|349.39|347.39|349.39|347.39|348.94|346.94|19
1723462450000|2024-08-12 11:34:10|349.4|347.4|349.62|347.62|349.81|347.81|349.4|347.4|25
1723462460000|2024-08-12 11:34:20|349.53|347.53|349.3|347.3|349.64|347.64|349.03|347.03|31
1723462470000|2024-08-12 11:34:30|349.29|347.29|349.67|347.67|349.67|347.67|349.27|347.27|31
1723462480000|2024-08-12 11:34:40|349.7|347.7|349.83|347.83|349.94|347.94|349.63|347.63|31
1723462490000|2024-08-12 11:34:50|349.84|347.84|349.86|347.86|349.88|347.88|349.68|347.68|19
1723462500000|2024-08-12 11:35:00|349.94|347.94|349.77|347.77|349.98|347.98|349.7|347.7|35
1723462510000|2024-08-12 11:35:10|349.76|347.76|349.72|347.72|349.76|347.76|349.45|347.45|30
1723462520000|2024-08-12 11:35:20|349.73|347.73|349.84|347.84|349.91|347.91|349.73|347.73|23
1723462530000|2024-08-12 11:35:30|349.85|347.85|349.9|347.9|349.96|347.96|349.81|347.81|26
1723462540000|2024-08-12 11:35:40|349.92|347.92|349.96|347.96|350.2|348.2|349.92|347.92|22
1723462550000|2024-08-12 11:35:50|349.93|347.93|350.05|348.05|350.11|348.11|349.89|347.89|23
1723462560000|2024-08-12 11:36:00|349.99|347.99|349.93|347.93|350.03|348.03|349.92|347.92|10
1723462570000|2024-08-12 11:36:10|349.92|347.92|349.45|347.45|349.97|347.97|349.45|347.45|20
1723462580000|2024-08-12 11:36:20|349.44|347.44|349.76|347.76|349.84|347.84|349.39|347.39|27
1723462590000|2024-08-12 11:36:30|349.77|347.77|349.64|347.64|349.77|347.77|349.43|347.43|24
1723462600000|2024-08-12 11:36:40|349.69|347.69|349.32|347.32|349.72|347.72|349.32|347.32|24
1723462610000|2024-08-12 11:36:50|349.33|347.33|349.25|347.25|349.44|347.44|349.2|347.2|22
1723462620000|2024-08-12 11:37:00|349.22|347.22|348.91|346.91|349.25|347.25|348.91|346.91|29
1723462630000|2024-08-12 11:37:10|348.9|346.9|349.07|347.07|349.22|347.22|348.85|346.85|25
1723462640000|2024-08-12 11:37:20|349.09|347.09|348.87|346.87|349.15|347.15|348.82|346.82|27
1723462650000|2024-08-12 11:37:30|348.91|346.91|348.98|346.98|349.13|347.13|348.91|346.91|20
1723462660000|2024-08-12 11:37:40|349.02|347.02|349.08|347.08|349.25|347.25|349.01|347.01|29
1723462670000|2024-08-12 11:37:50|349.09|347.09|349.34|347.34|349.34|347.34|349|347|23
1723462680000|2024-08-12 11:38:00|349.32|347.32|349.41|347.41|349.42|347.42|349.32|347.32|26
1723462690000|2024-08-12 11:38:10|349.37|347.37|349.55|347.55|349.6|347.6|349.37|347.37|22
1723462700000|2024-08-12 11:38:20|349.56|347.56|349.7|347.7|349.78|347.78|349.56|347.56|24
1723462710000|2024-08-12 11:38:30|349.71|347.71|349.67|347.67|349.71|347.71|349.53|347.53|19
1723462720000|2024-08-12 11:38:40|349.64|347.64|349.75|347.75|349.76|347.76|349.57|347.57|26
1723462730000|2024-08-12 11:38:50|349.76|347.76|349.75|347.75|349.76|347.76|349.71|347.71|15
1723462740000|2024-08-12 11:39:00|349.74|347.74|349.77|347.77|349.79|347.79|349.74|347.74|14
1723462750000|2024-08-12 11:39:10|349.76|347.76|349.74|347.74|349.81|347.81|349.73|347.73|18
1723462760000|2024-08-12 11:39:20|349.73|347.73|349.76|347.76|349.76|347.76|349.73|347.73|9
1723462770000|2024-08-12 11:39:30|349.77|347.77|349.76|347.76|349.8|347.8|349.76|347.76|10
1723462780000|2024-08-12 11:39:40|349.75|347.75|349.78|347.78|349.78|347.78|349.68|347.68|13
1723462790000|2024-08-12 11:39:50|349.79|347.79|349.75|347.75|349.79|347.79|349.72|347.72|14
1723462800000|2024-08-12 11:40:00|349.76|347.76|350.05|348.05|350.06|348.06|349.75|347.75|18
1723462810000|2024-08-12 11:40:10|350.13|348.13|349.62|347.62|350.14|348.14|349.62|347.62|13
1723462820000|2024-08-12 11:40:20|349.67|347.67|349.78|347.78|349.78|347.78|349.62|347.62|13
1723462830000|2024-08-12 11:40:30|349.79|347.79|349.75|347.75|349.91|347.91|349.75|347.75|15
1723462840000|2024-08-12 11:40:40|349.76|347.76|349.71|347.71|349.83|347.83|349.64|347.64|15
1723462850000|2024-08-12 11:40:50|349.73|347.73|349.6|347.6|349.73|347.73|349.6|347.6|21
1723462860000|2024-08-12 11:41:00|349.65|347.65|349.65|347.65|349.67|347.67|349.59|347.59|17
1723462870000|2024-08-12 11:41:10|349.73|347.73|349.86|347.86|349.96|347.96|349.68|347.68|30
1723462880000|2024-08-12 11:41:20|349.87|347.87|349.84|347.84|349.92|347.92|349.81|347.81|25
1723462890000|2024-08-12 11:41:30|349.86|347.86|350.03|348.03|350.03|348.03|349.78|347.78|21
1723462900000|2024-08-12 11:41:40|350.04|348.04|349.82|347.82|350.07|348.07|349.82|347.82|16
1723462910000|2024-08-12 11:41:50|349.88|347.88|349.76|347.76|349.88|347.88|349.73|347.73|17
1723462920000|2024-08-12 11:42:00|349.73|347.73|349.71|347.71|349.73|347.73|349.51|347.51|26
1723462930000|2024-08-12 11:42:10|349.72|347.72|349.73|347.73|349.77|347.77|349.67|347.67|21
1723462940000|2024-08-12 11:42:20|349.72|347.72|349.61|347.61|349.72|347.72|349.6|347.6|17
1723462950000|2024-08-12 11:42:30|349.63|347.63|349.63|347.63|349.67|347.67|349.61|347.61|9
1723462960000|2024-08-12 11:42:40|349.62|347.62|349.61|347.61|349.77|347.77|349.61|347.61|14
1723462970000|2024-08-12 11:42:50|349.62|347.62|349.61|347.61|349.63|347.63|349.59|347.59|6
1723462980000|2024-08-12 11:43:00|349.59|347.59|349.67|347.67|349.69|347.69|349.57|347.57|19
1723462990000|2024-08-12 11:43:10|349.71|347.71|349.72|347.72|349.73|347.73|349.59|347.59|27
1723463000000|2024-08-12 11:43:20|349.69|347.69|349.6|347.6|349.74|347.74|349.57|347.57|21
1723463010000|2024-08-12 11:43:30|349.59|347.59|349.51|347.51|349.63|347.63|349.51|347.51|12
1723463020000|2024-08-12 11:43:40|349.55|347.55|349.63|347.63|349.66|347.66|349.52|347.52|16
1723463030000|2024-08-12 11:43:50|349.61|347.61|349.69|347.69|349.78|347.78|349.6|347.6|24
1723463040000|2024-08-12 11:44:00|349.67|347.67|349.51|347.51|349.67|347.67|349.49|347.49|17
1723463050000|2024-08-12 11:44:10|349.47|347.47|349.52|347.52|349.57|347.57|349.45|347.45|18
1723463060000|2024-08-12 11:44:20|349.5|347.5|349.48|347.48|349.52|347.52|349.43|347.43|19
1723463070000|2024-08-12 11:44:30|349.46|347.46|349.09|347.09|349.51|347.51|349.09|347.09|23
1723463080000|2024-08-12 11:44:40|349.1|347.1|349.1|347.1|349.12|347.12|348.99|346.99|18
1723463090000|2024-08-12 11:44:50|349.12|347.12|349.18|347.18|349.24|347.24|349.12|347.12|22
1723463100000|2024-08-12 11:45:00|349.16|347.16|349.11|347.11|349.29|347.29|349.1|347.1|22
1723463110000|2024-08-12 11:45:10|349.13|347.13|349.18|347.18|349.31|347.31|349.08|347.08|24
1723463120000|2024-08-12 11:45:20|349.19|347.19|349.46|347.46|349.56|347.56|349.19|347.19|17
1723463130000|2024-08-12 11:45:30|349.47|347.47|349.52|347.52|349.56|347.56|349.4|347.4|15
1723463140000|2024-08-12 11:45:40|349.57|347.57|349.52|347.52|349.58|347.58|349.49|347.49|21
1723463150000|2024-08-12 11:45:50|349.54|347.54|349.63|347.63|349.63|347.63|349.54|347.54|2
1723463160000|2024-08-12 11:46:00|349.69|347.69|349.5|347.5|349.69|347.69|349.49|347.49|16
1723463170000|2024-08-12 11:46:10|349.37|347.37|349.5|347.5|349.51|347.51|349.37|347.37|17
1723463180000|2024-08-12 11:46:20|349.48|347.48|349.67|347.67|349.67|347.67|349.46|347.46|10
1723463190000|2024-08-12 11:46:30|349.69|347.69|349.6|347.6|349.69|347.69|349.56|347.56|18
1723463200000|2024-08-12 11:46:40|349.64|347.64|349.59|347.59|349.69|347.69|349.59|347.59|14
1723463210000|2024-08-12 11:46:50|349.55|347.55|349.51|347.51|349.64|347.64|349.51|347.51|9
1723463220000|2024-08-12 11:47:00|349.5|347.5|349.38|347.38|349.5|347.5|349.38|347.38|9
1723463230000|2024-08-12 11:47:10|349.27|347.27|349.48|347.48|349.48|347.48|349.27|347.27|6
1723463240000|2024-08-12 11:47:20|349.49|347.49|349.55|347.55|349.55|347.55|349.48|347.48|6
1723463250000|2024-08-12 11:47:30|349.56|347.56|349.61|347.61|349.68|347.68|349.52|347.52|11
1723463260000|2024-08-12 11:47:40|349.62|347.62|349.66|347.66|349.66|347.66|349.57|347.57|12
1723463270000|2024-08-12 11:47:50|349.62|347.62|349.62|347.62|349.69|347.69|349.62|347.62|9
1723463280000|2024-08-12 11:48:00|349.64|347.64|349.64|347.64|349.64|347.64|349.64|347.64|1
1723463290000|2024-08-12 11:48:10|349.72|347.72|349.72|347.72|349.72|347.72|349.72|347.72|1
1723463300000|2024-08-12 11:48:20|349.7|347.7|349.6|347.6|349.7|347.7|349.57|347.57|5
1723463310000|2024-08-12 11:48:30|349.61|347.61|349.97|347.97|349.97|347.97|349.61|347.61|13
1723463320000|2024-08-12 11:48:40|350.06|348.06|349.94|347.94|350.13|348.13|349.94|347.94|14
1723463330000|2024-08-12 11:48:50|349.92|347.92|349.88|347.88|349.94|347.94|349.84|347.84|16
1723463340000|2024-08-12 11:49:00|349.87|347.87|349.98|347.98|349.98|347.98|349.77|347.77|6
1723463350000|2024-08-12 11:49:10|349.99|347.99|350.1|348.1|350.1|348.1|349.99|347.99|21
1723463360000|2024-08-12 11:49:20|350.11|348.11|350.17|348.17|350.2|348.2|350.11|348.11|16
1723463370000|2024-08-12 11:49:30|350.18|348.18|350.19|348.19|350.2|348.2|350.18|348.18|6
1723463380000|2024-08-12 11:49:40|350.18|348.18|350.03|348.03|350.18|348.18|350|348|17
1723463390000|2024-08-12 11:49:50|350|348|349.99|347.99|350.03|348.03|349.99|347.99|5
1723463400000|2024-08-12 11:50:00|350.01|348.01|350.13|348.13|350.15|348.15|349.96|347.96|22
1723463410000|2024-08-12 11:50:10|350.08|348.08|350.01|348.01|350.15|348.15|350.01|348.01|17
1723463420000|2024-08-12 11:50:20|349.98|347.98|349.73|347.73|349.98|347.98|349.73|347.73|16
1723463430000|2024-08-12 11:50:30|349.7|347.7|349.71|347.71|349.79|347.79|349.69|347.69|16
1723463440000|2024-08-12 11:50:40|349.72|347.72|349.71|347.71|349.77|347.77|349.7|347.7|15
1723463450000|2024-08-12 11:50:50|349.76|347.76|349.73|347.73|349.76|347.76|349.7|347.7|11
1723463460000|2024-08-12 11:51:00|349.72|347.72|349.7|347.7|349.72|347.72|349.67|347.67|8
1723463470000|2024-08-12 11:51:10|349.72|347.72|349.58|347.58|349.72|347.72|349.55|347.55|8
1723463480000|2024-08-12 11:51:20|349.56|347.56|349.67|347.67|349.69|347.69|349.54|347.54|14
1723463490000|2024-08-12 11:51:30|349.68|347.68|349.63|347.63|349.68|347.68|349.63|347.63|15
1723463500000|2024-08-12 11:51:40|349.68|347.68|349.6|347.6|349.68|347.68|349.6|347.6|10
1723463510000|2024-08-12 11:51:50|349.61|347.61|349.71|347.71|349.71|347.71|349.61|347.61|12
1723463520000|2024-08-12 11:52:00|349.72|347.72|349.96|347.96|350.16|348.16|349.69|347.69|19
1723463530000|2024-08-12 11:52:10|349.98|347.98|350|348|350.13|348.13|349.98|347.98|15
1723463540000|2024-08-12 11:52:20|349.99|347.99|349.9|347.9|350.01|348.01|349.83|347.83|11
1723463550000|2024-08-12 11:52:30|349.93|347.93|349.94|347.94|350.09|348.09|349.92|347.92|23
1723463560000|2024-08-12 11:52:40|349.93|347.93|349.85|347.85|349.95|347.95|349.85|347.85|10
1723463570000|2024-08-12 11:52:50|349.84|347.84|349.84|347.84|349.84|347.84|349.78|347.78|14
1723463580000|2024-08-12 11:53:00|349.82|347.82|349.66|347.66|349.82|347.82|349.66|347.66|9
1723463590000|2024-08-12 11:53:10|349.65|347.65|349.66|347.66|349.69|347.69|349.64|347.64|13
1723463600000|2024-08-12 11:53:20|349.67|347.67|349.62|347.62|349.68|347.68|349.61|347.61|16
1723463610000|2024-08-12 11:53:30|349.61|347.61|349.64|347.64|349.69|347.69|349.61|347.61|15
1723463620000|2024-08-12 11:53:40|349.62|347.62|349.76|347.76|349.76|347.76|349.62|347.62|10
1723463630000|2024-08-12 11:53:50|349.73|347.73|349.72|347.72|349.8|347.8|349.72|347.72|14
1723463640000|2024-08-12 11:54:00|349.7|347.7|349.52|347.52|349.7|347.7|349.51|347.51|17
1723463650000|2024-08-12 11:54:10|349.54|347.54|349.57|347.57|349.64|347.64|349.54|347.54|16
1723463660000|2024-08-12 11:54:20|349.56|347.56|349.51|347.51|349.6|347.6|349.5|347.5|18
1723463670000|2024-08-12 11:54:30|349.53|347.53|349.49|347.49|349.54|347.54|349.47|347.47|14
1723463680000|2024-08-12 11:54:40|349.5|347.5|349.68|347.68|349.71|347.71|349.5|347.5|11
1723463690000|2024-08-12 11:54:50|349.67|347.67|349.66|347.66|349.74|347.74|349.66|347.66|17
1723463700000|2024-08-12 11:55:00|349.65|347.65|349.61|347.61|349.66|347.66|349.61|347.61|9
1723463710000|2024-08-12 11:55:10|349.63|347.63|349.53|347.53|349.65|347.65|349.53|347.53|11
1723463720000|2024-08-12 11:55:20|349.54|347.54|349.49|347.49|349.54|347.54|349.49|347.49|15
1723463730000|2024-08-12 11:55:30|349.51|347.51|349.62|347.62|349.62|347.62|349.51|347.51|11
1723463760000|2024-08-12 11:56:00|349.64|347.64|349.69|347.69|349.69|347.69|349.64|347.64|5
1723463770000|2024-08-12 11:56:10|349.7|347.7|349.66|347.66|349.72|347.72|349.62|347.62|16
1723463780000|2024-08-12 11:56:20|349.67|347.67|349.67|347.67|349.69|347.69|349.65|347.65|14
1723463790000|2024-08-12 11:56:30|349.68|347.68|349.61|347.61|349.68|347.68|349.61|347.61|11
1723463800000|2024-08-12 11:56:40|349.58|347.58|349.52|347.52|349.61|347.61|349.52|347.52|8
1723463810000|2024-08-12 11:56:50|349.48|347.48|349.54|347.54|349.54|347.54|349.47|347.47|11
1723463820000|2024-08-12 11:57:00|349.5|347.5|349.4|347.4|349.52|347.52|349.4|347.4|9
1723463830000|2024-08-12 11:57:10|349.43|347.43|349.4|347.4|349.43|347.43|349.4|347.4|5
1723463840000|2024-08-12 11:57:20|349.42|347.42|349.46|347.46|349.54|347.54|349.42|347.42|11
1723463850000|2024-08-12 11:57:30|349.45|347.45|349.38|347.38|349.45|347.45|349.38|347.38|13
1723463860000|2024-08-12 11:57:40|349.29|347.29|349.25|347.25|349.38|347.38|349.25|347.25|10
1723463880000|2024-08-12 11:58:00|349.26|347.26|349.27|347.27|349.29|347.29|349.25|347.25|13
1723463890000|2024-08-12 11:58:10|349.25|347.25|349.25|347.25|349.27|347.27|349.24|347.24|6
1723463900000|2024-08-12 11:58:20|349.24|347.24|349.24|347.24|349.24|347.24|349.24|347.24|1
1723463910000|2024-08-12 11:58:30|349.23|347.23|349.23|347.23|349.24|347.24|349.23|347.23|3
1723463920000|2024-08-12 11:58:40|349.24|347.24|349.23|347.23|349.26|347.26|349.23|347.23|4
1723463930000|2024-08-12 11:58:50|349.2|347.2|349.25|347.25|349.25|347.25|349.17|347.17|7
1723463940000|2024-08-12 11:59:00|349.24|347.24|349.13|347.13|349.26|347.26|349.11|347.11|21
1723463950000|2024-08-12 11:59:10|349.11|347.11|349.19|347.19|349.25|347.25|349.1|347.1|20
1723463960000|2024-08-12 11:59:20|349.16|347.16|349.19|347.19|349.19|347.19|349.16|347.16|8
1723463970000|2024-08-12 11:59:30|349.2|347.2|349.2|347.2|349.22|347.22|349.2|347.2|4
1723463980000|2024-08-12 11:59:40|349.21|347.21|349.2|347.2|349.21|347.21|349.2|347.2|4
1723464000000|2024-08-12 12:00:00|349.26|347.26|349.14|347.14|349.29|347.29|349.14|347.14|9
1723464010000|2024-08-12 12:00:10|349.15|347.15|349.21|347.21|349.33|347.33|349.14|347.14|15
1723464020000|2024-08-12 12:00:20|349.2|347.2|349.19|347.19|349.2|347.2|349.19|347.19|4
1723464030000|2024-08-12 12:00:30|349.2|347.2|349.19|347.19|349.25|347.25|349.19|347.19|7
1723464040000|2024-08-12 12:00:40|349.15|347.15|348.75|346.75|349.15|347.15|348.75|346.75|15
1723464050000|2024-08-12 12:00:50|348.76|346.76|348.77|346.77|348.77|346.77|348.76|346.76|2
1723464060000|2024-08-12 12:01:00|348.78|346.78|348.89|346.89|349.07|347.07|348.77|346.77|18
1723464070000|2024-08-12 12:01:10|348.9|346.9|349.16|347.16|349.17|347.17|348.86|346.86|26
1723464080000|2024-08-12 12:01:20|349.17|347.17|349.19|347.19|349.2|347.2|349.17|347.17|8
1723464090000|2024-08-12 12:01:30|349.16|347.16|349.11|347.11|349.17|347.17|349.11|347.11|8
1723464110000|2024-08-12 12:01:50|349.07|347.07|349.21|347.21|349.24|347.24|349.06|347.06|8
1723464120000|2024-08-12 12:02:00|349.22|347.22|349.36|347.36|349.42|347.42|349.22|347.22|9
1723464130000|2024-08-12 12:02:10|349.35|347.35|349.3|347.3|349.35|347.35|349.3|347.3|4
1723464140000|2024-08-12 12:02:20|349.29|347.29|349.06|347.06|349.29|347.29|349.06|347.06|14
1723464150000|2024-08-12 12:02:30|349.1|347.1|349.04|347.04|349.19|347.19|349.04|347.04|9
1723464160000|2024-08-12 12:02:40|349|347|348.94|346.94|349|347|348.9|346.9|14
1723464170000|2024-08-12 12:02:50|348.98|346.98|349.47|347.47|349.47|347.47|348.93|346.93|24
1723464180000|2024-08-12 12:03:00|349.49|347.49|349.68|347.68|349.68|347.68|349.49|347.49|24
1723464190000|2024-08-12 12:03:10|349.71|347.71|349.55|347.55|349.71|347.71|349.53|347.53|15
1723464200000|2024-08-12 12:03:20|349.54|347.54|349.48|347.48|349.66|347.66|349.48|347.48|21
1723464210000|2024-08-12 12:03:30|349.47|347.47|349.46|347.46|349.51|347.51|349.36|347.36|26
1723464220000|2024-08-12 12:03:40|349.47|347.47|349.46|347.46|349.48|347.48|349.39|347.39|18
1723464230000|2024-08-12 12:03:50|349.45|347.45|349.47|347.47|349.59|347.59|349.42|347.42|19
1723464240000|2024-08-12 12:04:00|349.48|347.48|349.41|347.41|349.57|347.57|349.41|347.41|17
1723464250000|2024-08-12 12:04:10|349.33|347.33|349.19|347.19|349.41|347.41|349.19|347.19|13
1723464260000|2024-08-12 12:04:20|349.18|347.18|348.89|346.89|349.21|347.21|348.89|346.89|17
1723464270000|2024-08-12 12:04:30|348.87|346.87|348.88|346.88|348.89|346.89|348.84|346.84|12
1723464280000|2024-08-12 12:04:40|348.89|346.89|348.9|346.9|348.97|346.97|348.86|346.86|17
1723464290000|2024-08-12 12:04:50|348.88|346.88|348.81|346.81|348.88|346.88|348.75|346.75|14
1723464300000|2024-08-12 12:05:00|348.79|346.79|348.98|346.98|349.01|347.01|348.77|346.77|26
1723464310000|2024-08-12 12:05:10|348.99|346.99|349.06|347.06|349.06|347.06|348.96|346.96|22
1723464320000|2024-08-12 12:05:20|349.05|347.05|349.21|347.21|349.23|347.23|349.05|347.05|19
1723464330000|2024-08-12 12:05:30|349.26|347.26|349.25|347.25|349.26|347.26|349.19|347.19|14
1723464340000|2024-08-12 12:05:40|349.3|347.3|349.39|347.39|349.42|347.42|349.25|347.25|20
1723464350000|2024-08-12 12:05:50|349.4|347.4|349.18|347.18|349.42|347.42|349.18|347.18|24
1723464360000|2024-08-12 12:06:00|349.16|347.16|349.39|347.39|349.39|347.39|349.14|347.14|21
1723464370000|2024-08-12 12:06:10|349.37|347.37|349.27|347.27|349.37|347.37|349.16|347.16|19
1723464380000|2024-08-12 12:06:20|349.31|347.31|349.52|347.52|349.52|347.52|349.31|347.31|20
1723464390000|2024-08-12 12:06:30|349.48|347.48|349.56|347.56|349.61|347.61|349.48|347.48|26
1723464400000|2024-08-12 12:06:40|349.55|347.55|349.48|347.48|349.55|347.55|349.46|347.46|16
1723464410000|2024-08-12 12:06:50|349.47|347.47|349.51|347.51|349.59|347.59|349.41|347.41|20
1723464420000|2024-08-12 12:07:00|349.48|347.48|349.61|347.61|349.67|347.67|349.46|347.46|16
1723464430000|2024-08-12 12:07:10|349.58|347.58|349.58|347.58|349.59|347.59|349.58|347.58|9
1723464440000|2024-08-12 12:07:20|349.56|347.56|349.49|347.49|349.56|347.56|349.49|347.49|7
1723464450000|2024-08-12 12:07:30|349.48|347.48|349.51|347.51|349.52|347.52|349.47|347.47|10
1723464460000|2024-08-12 12:07:40|349.52|347.52|349.6|347.6|349.65|347.65|349.52|347.52|7
1723464470000|2024-08-12 12:07:50|349.57|347.57|349.57|347.57|349.57|347.57|349.57|347.57|1
1723464480000|2024-08-12 12:08:00|349.58|347.58|349.58|347.58|349.58|347.58|349.58|347.58|1
1723464490000|2024-08-12 12:08:10|349.57|347.57|349.52|347.52|349.57|347.57|349.52|347.52|4
1723464500000|2024-08-12 12:08:20|349.48|347.48|349.48|347.48|349.48|347.48|349.48|347.48|1
1723464510000|2024-08-12 12:08:30|349.49|347.49|349.51|347.51|349.6|347.6|349.49|347.49|9
1723464520000|2024-08-12 12:08:40|349.49|347.49|349.51|347.51|349.54|347.54|349.47|347.47|7
1723464530000|2024-08-12 12:08:50|349.52|347.52|349.6|347.6|349.6|347.6|349.52|347.52|9
1723464540000|2024-08-12 12:09:00|349.58|347.58|349.58|347.58|349.58|347.58|349.58|347.58|1
1723464550000|2024-08-12 12:09:10|349.57|347.57|349.51|347.51|349.57|347.57|349.51|347.51|5
1723464570000|2024-08-12 12:09:30|349.48|347.48|349.48|347.48|349.49|347.49|349.48|347.48|3
1723464580000|2024-08-12 12:09:40|349.43|347.43|349.17|347.17|349.43|347.43|349.17|347.17|7
1723464590000|2024-08-12 12:09:50|349.13|347.13|349.18|347.18|349.18|347.18|349.1|347.1|8
1723464600000|2024-08-12 12:10:00|349.19|347.19|349.2|347.2|349.24|347.24|349.18|347.18|12
1723464610000|2024-08-12 12:10:10|349.18|347.18|349.09|347.09|349.18|347.18|349.09|347.09|4
1723464620000|2024-08-12 12:10:20|349.08|347.08|348.97|346.97|349.09|347.09|348.97|346.97|12
1723464630000|2024-08-12 12:10:30|348.99|346.99|349.03|347.03|349.04|347.04|348.81|346.81|17
1723464640000|2024-08-12 12:10:40|349.04|347.04|349.12|347.12|349.2|347.2|349.02|347.02|20
1723464650000|2024-08-12 12:10:50|349.11|347.11|349.11|347.11|349.17|347.17|349.11|347.11|10
1723464660000|2024-08-12 12:11:00|349.13|347.13|349.11|347.11|349.13|347.13|349.11|347.11|2
1723464670000|2024-08-12 12:11:10|349.06|347.06|348.86|346.86|349.06|347.06|348.85|346.85|13
1723464680000|2024-08-12 12:11:20|348.79|346.79|348.74|346.74|348.79|346.79|348.71|346.71|10
1723464690000|2024-08-12 12:11:30|348.73|346.73|348.49|346.49|348.76|346.76|348.49|346.49|14
1723464700000|2024-08-12 12:11:40|348.44|346.44|348.45|346.45|348.52|346.52|348.42|346.42|14
1723464710000|2024-08-12 12:11:50|348.46|346.46|348.42|346.42|348.46|346.46|348.41|346.41|18
1723464720000|2024-08-12 12:12:00|348.43|346.43|348.31|346.31|348.43|346.43|348.31|346.31|19
1723464730000|2024-08-12 12:12:10|348.34|346.34|348.31|346.31|348.34|346.34|348.3|346.3|4
1723464740000|2024-08-12 12:12:20|348.32|346.32|348.34|346.34|348.34|346.34|348.31|346.31|7
1723464750000|2024-08-12 12:12:30|348.33|346.33|348.37|346.37|348.37|346.37|348.33|346.33|9
1723464760000|2024-08-12 12:12:40|348.38|346.38|348.75|346.75|348.75|346.75|348.38|346.38|7
1723464770000|2024-08-12 12:12:50|348.74|346.74|348.89|346.89|348.94|346.94|348.67|346.67|20
1723464780000|2024-08-12 12:13:00|348.88|346.88|348.89|346.89|348.89|346.89|348.88|346.88|2
1723464790000|2024-08-12 12:13:10|349|347|349.02|347.02|349.03|347.03|348.89|346.89|13
1723464800000|2024-08-12 12:13:20|349.01|347.01|348.95|346.95|349.01|347.01|348.95|346.95|5
1723464810000|2024-08-12 12:13:30|348.93|346.93|348.84|346.84|348.93|346.93|348.83|346.83|14
1723464820000|2024-08-12 12:13:40|348.85|346.85|348.83|346.83|348.85|346.85|348.83|346.83|10
1723464830000|2024-08-12 12:13:50|348.85|346.85|348.76|346.76|348.85|346.85|348.76|346.76|13
1723464840000|2024-08-12 12:14:00|348.72|346.72|348.71|346.71|348.73|346.73|348.67|346.67|13
1723464850000|2024-08-12 12:14:10|348.7|346.7|348.57|346.57|348.71|346.71|348.57|346.57|12
1723464860000|2024-08-12 12:14:20|348.26|346.26|348.34|346.34|348.34|346.34|348.24|346.24|18
1723464870000|2024-08-12 12:14:30|348.36|346.36|348.35|346.35|348.38|346.38|348.3|346.3|14
1723464880000|2024-08-12 12:14:40|348.34|346.34|348.37|346.37|348.37|346.37|348.33|346.33|9
1723464890000|2024-08-12 12:14:50|348.31|346.31|348.19|346.19|348.31|346.31|348.19|346.19|12
1723464920000|2024-08-12 12:15:20|348.17|346.17|348.11|346.11|348.19|346.19|348.11|346.11|6
1723464930000|2024-08-12 12:15:30|347.99|345.99|347.95|345.95|347.99|345.99|347.92|345.92|9
1723464940000|2024-08-12 12:15:40|347.88|345.88|347.79|345.79|347.89|345.89|347.79|345.79|6
1723464950000|2024-08-12 12:15:50|347.78|345.78|347.78|345.78|347.78|345.78|347.77|345.77|5
1723464960000|2024-08-12 12:16:00|347.74|345.74|347.77|345.77|347.77|345.77|347.74|345.74|4
1723464970000|2024-08-12 12:16:10|347.73|345.73|347.48|345.48|347.74|345.74|347.48|345.48|13
1723464980000|2024-08-12 12:16:20|347.46|345.46|347.44|345.44|347.49|345.49|347.44|345.44|9
1723464990000|2024-08-12 12:16:30|347.43|345.43|347.37|345.37|347.43|345.43|347.35|345.35|6
1723465000000|2024-08-12 12:16:40|347.38|345.38|347.72|345.72|347.75|345.75|347.38|345.38|10
1723465010000|2024-08-12 12:16:50|347.73|345.73|347.75|345.75|347.77|345.77|347.73|345.73|5
1723465020000|2024-08-12 12:17:00|347.84|345.84|347.51|345.51|347.84|345.84|347.41|345.41|14
1723465030000|2024-08-12 12:17:10|347.53|345.53|347.54|345.54|347.65|345.65|347.53|345.53|17
1723465040000|2024-08-12 12:17:20|347.55|345.55|347.53|345.53|347.6|345.6|347.52|345.52|21
1723465050000|2024-08-12 12:17:30|347.49|345.49|347.35|345.35|347.49|345.49|347.24|345.24|20
1723465060000|2024-08-12 12:17:40|347.34|345.34|347.39|345.39|347.39|345.39|347.23|345.23|13
1723465070000|2024-08-12 12:17:50|347.4|345.4|347.44|345.44|347.44|345.44|347.39|345.39|13
1723465080000|2024-08-12 12:18:00|347.43|345.43|347.37|345.37|347.44|345.44|347.37|345.37|14
1723465090000|2024-08-12 12:18:10|347.36|345.36|347.17|345.17|347.39|345.39|347.14|345.14|20
1723465100000|2024-08-12 12:18:20|347.18|345.18|347.18|345.18|347.2|345.2|347.12|345.12|14
1723465110000|2024-08-12 12:18:30|347.15|345.15|347.06|345.06|347.16|345.16|347.06|345.06|11
1723465120000|2024-08-12 12:18:40|347.08|345.08|347.16|345.16|347.21|345.21|347.06|345.06|21
1723465130000|2024-08-12 12:18:50|347.13|345.13|346.99|344.99|347.13|345.13|346.97|344.97|21
1723465140000|2024-08-12 12:19:00|346.98|344.98|346.48|344.48|346.98|344.98|346.48|344.48|15
1723465150000|2024-08-12 12:19:10|346.49|344.49|346.57|344.57|346.57|344.57|346.44|344.44|17
1723465160000|2024-08-12 12:19:20|346.56|344.56|346.51|344.51|346.57|344.57|346.46|344.46|21
1723465170000|2024-08-12 12:19:30|346.47|344.47|346.41|344.41|346.49|344.49|346.4|344.4|10
1723465180000|2024-08-12 12:19:40|346.4|344.4|346.41|344.41|346.41|344.41|346.4|344.4|2
1723465190000|2024-08-12 12:19:50|346.36|344.36|346.36|344.36|346.4|344.4|346.36|344.36|9
1723465200000|2024-08-12 12:20:00|346.37|344.37|346.37|344.37|346.38|344.38|346.37|344.37|3
1723465210000|2024-08-12 12:20:10|346.36|344.36|346.19|344.19|346.36|344.36|346.18|344.18|14
1723465220000|2024-08-12 12:20:20|346.21|344.21|346.48|344.48|346.51|344.51|346.19|344.19|23
1723465230000|2024-08-12 12:20:30|346.51|344.51|346.39|344.39|346.51|344.51|346.37|344.37|12
1723465240000|2024-08-12 12:20:40|346.38|344.38|346.31|344.31|346.38|344.38|346.26|344.26|13
1723465250000|2024-08-12 12:20:50|346.32|344.32|346.31|344.31|346.32|344.32|346.31|344.31|2
1723465260000|2024-08-12 12:21:00|346.32|344.32|346.31|344.31|346.32|344.32|346.31|344.31|2
1723465270000|2024-08-12 12:21:10|346.25|344.25|346.26|344.26|346.26|344.26|346.22|344.22|4
1723465280000|2024-08-12 12:21:20|346.25|344.25|346.25|344.25|346.26|344.26|346.21|344.21|17
1723465290000|2024-08-12 12:21:30|346.27|344.27|346.31|344.31|346.31|344.31|346.26|344.26|9
1723465300000|2024-08-12 12:21:40|346.29|344.29|346.3|344.3|346.31|344.31|346.27|344.27|7
1723465310000|2024-08-12 12:21:50|346.31|344.31|346.61|344.61|346.61|344.61|346.31|344.31|19
1723465320000|2024-08-12 12:22:00|346.64|344.64|346.66|344.66|346.71|344.71|346.63|344.63|16
1723465330000|2024-08-12 12:22:10|346.7|344.7|346.65|344.65|346.74|344.74|346.61|344.61|14
1723465340000|2024-08-12 12:22:20|346.62|344.62|346.59|344.59|346.71|344.71|346.59|344.59|14
1723465350000|2024-08-12 12:22:30|346.57|344.57|346.58|344.58|346.6|344.6|346.46|344.46|19
1723465360000|2024-08-12 12:22:40|346.57|344.57|346.57|344.57|346.65|344.65|346.55|344.55|16
1723465370000|2024-08-12 12:22:50|346.58|344.58|346.55|344.55|346.64|344.64|346.52|344.52|24
1723465380000|2024-08-12 12:23:00|346.52|344.52|346.63|344.63|346.65|344.65|346.51|344.51|14
1723465390000|2024-08-12 12:23:10|346.57|344.57|346.38|344.38|346.59|344.59|346.38|344.38|12
1723465400000|2024-08-12 12:23:20|346.37|344.37|346.33|344.33|346.37|344.37|346.33|344.33|9
1723465410000|2024-08-12 12:23:30|346.34|344.34|346.54|344.54|346.54|344.54|346.34|344.34|13
1723465420000|2024-08-12 12:23:40|346.57|344.57|346.45|344.45|346.59|344.59|346.42|344.42|17
1723465430000|2024-08-12 12:23:50|346.46|344.46|346.47|344.47|346.47|344.47|346.45|344.45|8
1723465440000|2024-08-12 12:24:00|346.46|344.46|346.44|344.44|346.5|344.5|346.43|344.43|13
1723465450000|2024-08-12 12:24:10|346.45|344.45|346.39|344.39|346.52|344.52|346.39|344.39|16
1723465460000|2024-08-12 12:24:20|346.31|344.31|346.48|344.48|346.48|344.48|346.31|344.31|16
1723465470000|2024-08-12 12:24:30|346.49|344.49|346.47|344.47|346.53|344.53|346.44|344.44|24
1723465480000|2024-08-12 12:24:40|346.46|344.46|346.41|344.41|346.5|344.5|346.36|344.36|17
1723465490000|2024-08-12 12:24:50|346.4|344.4|346.69|344.69|346.69|344.69|346.4|344.4|18
1723465500000|2024-08-12 12:25:00|346.71|344.71|346.83|344.83|346.83|344.83|346.67|344.67|19
1723465510000|2024-08-12 12:25:10|346.82|344.82|346.81|344.81|346.84|344.84|346.77|344.77|17
1723465520000|2024-08-12 12:25:20|346.86|344.86|347.17|345.17|347.17|345.17|346.86|344.86|26
1723465530000|2024-08-12 12:25:30|347.16|345.16|346.88|344.88|347.17|345.17|346.84|344.84|18
1723465540000|2024-08-12 12:25:40|346.93|344.93|346.79|344.79|347|345|346.79|344.79|17
1723465550000|2024-08-12 12:25:50|346.83|344.83|346.89|344.89|346.89|344.89|346.77|344.77|19
1723465560000|2024-08-12 12:26:00|346.9|344.9|346.84|344.84|346.94|344.94|346.84|344.84|16
1723465570000|2024-08-12 12:26:10|346.85|344.85|346.8|344.8|346.91|344.91|346.71|344.71|23
1723465580000|2024-08-12 12:26:20|346.78|344.78|346.91|344.91|346.95|344.95|346.78|344.78|17
1723465590000|2024-08-12 12:26:30|346.9|344.9|346.91|344.91|346.96|344.96|346.89|344.89|14
1723465600000|2024-08-12 12:26:40|346.92|344.92|347.62|345.62|347.62|345.62|346.92|344.92|21
1723465610000|2024-08-12 12:26:50|347.56|345.56|347.37|345.37|347.61|345.61|347.33|345.33|14
1723465620000|2024-08-12 12:27:00|347.43|345.43|348.23|346.23|348.23|346.23|347.43|345.43|17
1723465630000|2024-08-12 12:27:10|348.22|346.22|348.3|346.3|348.3|346.3|348.01|346.01|21
1723465640000|2024-08-12 12:27:20|348.27|346.27|348.22|346.22|348.4|346.4|348.18|346.18|32
1723465650000|2024-08-12 12:27:30|348.21|346.21|347.87|345.87|348.27|346.27|347.87|345.87|23
1723465660000|2024-08-12 12:27:40|347.89|345.89|347.78|345.78|348.01|346.01|347.78|345.78|23
1723465680000|2024-08-12 12:28:00|347.77|345.77|347.55|345.55|347.78|345.78|347.55|345.55|19
1723465690000|2024-08-12 12:28:10|347.54|345.54|347.4|345.4|347.57|345.57|347.4|345.4|21
1723465700000|2024-08-12 12:28:20|347.41|345.41|347.65|345.65|347.65|345.65|347.38|345.38|18
1723465710000|2024-08-12 12:28:30|347.66|345.66|347.64|345.64|347.7|345.7|347.57|345.57|24
1723465720000|2024-08-12 12:28:40|347.67|345.67|347.65|345.65|347.94|345.94|347.64|345.64|31
1723465730000|2024-08-12 12:28:50|347.67|345.67|347.54|345.54|347.68|345.68|347.51|345.51|22
1723465740000|2024-08-12 12:29:00|347.53|345.53|347.59|345.59|347.77|345.77|347.47|345.47|29
1723465750000|2024-08-12 12:29:10|347.58|345.58|347.52|345.52|347.59|345.59|347.47|345.47|23
1723465760000|2024-08-12 12:29:20|347.54|345.54|347.5|345.5|347.63|345.63|347.46|345.46|26
1723465770000|2024-08-12 12:29:30|347.53|345.53|347.67|345.67|347.68|345.68|347.47|345.47|22
1723465780000|2024-08-12 12:29:40|347.66|345.66|347.76|345.76|347.82|345.82|347.66|345.66|18
1723465790000|2024-08-12 12:29:50|347.77|345.77|347.68|345.68|347.79|345.79|347.65|345.65|20
1723465800000|2024-08-12 12:30:00|347.67|345.67|347.59|345.59|347.8|345.8|347.59|345.59|23
1723465810000|2024-08-12 12:30:10|347.6|345.6|347.88|345.88|347.88|345.88|347.56|345.56|26
1723465820000|2024-08-12 12:30:20|347.92|345.92|347.76|345.76|347.92|345.92|347.73|345.73|18
1723465830000|2024-08-12 12:30:30|347.77|345.77|347.47|345.47|347.8|345.8|347.47|345.47|14
1723465840000|2024-08-12 12:30:40|347.46|345.46|347.39|345.39|347.59|345.59|347.34|345.34|25
1723465850000|2024-08-12 12:30:50|347.4|345.4|347.33|345.33|347.4|345.4|347.33|345.33|16
1723465860000|2024-08-12 12:31:00|347.27|345.27|347.33|345.33|347.34|345.34|347.27|345.27|16
1723465870000|2024-08-12 12:31:10|347.35|345.35|347.4|345.4|347.61|345.61|347.35|345.35|30
1723465880000|2024-08-12 12:31:20|347.39|345.39|347.46|345.46|347.52|345.52|347.39|345.39|25
1723465890000|2024-08-12 12:31:30|347.47|345.47|347.6|345.6|347.6|345.6|347.45|345.45|16
1723465900000|2024-08-12 12:31:40|347.62|345.62|347.83|345.83|347.88|345.88|347.62|345.62|22
1723465910000|2024-08-12 12:31:50|347.85|345.85|347.98|345.98|347.98|345.98|347.8|345.8|18
1723465920000|2024-08-12 12:32:00|347.97|345.97|348.19|346.19|348.19|346.19|347.92|345.92|20
1723465930000|2024-08-12 12:32:10|348.21|346.21|348.15|346.15|348.29|346.29|348.07|346.07|25
1723465940000|2024-08-12 12:32:20|348.19|346.19|348.51|346.51|348.51|346.51|348.19|346.19|27
1723465950000|2024-08-12 12:32:30|348.49|346.49|348.58|346.58|348.74|346.74|348.49|346.49|31
1723465960000|2024-08-12 12:32:40|348.56|346.56|348.48|346.48|348.68|346.68|348.45|346.45|26
1723465970000|2024-08-12 12:32:50|348.47|346.47|348.29|346.29|348.47|346.47|348.27|346.27|20
1723465980000|2024-08-12 12:33:00|348.31|346.31|348.27|346.27|348.33|346.33|348.15|346.15|26
1723465990000|2024-08-12 12:33:10|348.24|346.24|348.31|346.31|348.35|346.35|348.19|346.19|19
1723466000000|2024-08-12 12:33:20|348.3|346.3|348.21|346.21|348.51|346.51|348.21|346.21|30
1723466010000|2024-08-12 12:33:30|348.17|346.17|348.09|346.09|348.23|346.23|348.07|346.07|20
1723466020000|2024-08-12 12:33:40|348.08|346.08|347.88|345.88|348.09|346.09|347.88|345.88|23
1723466030000|2024-08-12 12:33:50|347.87|345.87|347.75|345.75|347.89|345.89|347.72|345.72|17
1723466040000|2024-08-12 12:34:00|347.73|345.73|347.71|345.71|347.81|345.81|347.71|345.71|21
1723466050000|2024-08-12 12:34:10|347.7|345.7|347.57|345.57|347.7|345.7|347.4|345.4|24
1723466060000|2024-08-12 12:34:20|347.51|345.51|347.62|345.62|347.71|345.71|347.51|345.51|25
1723466070000|2024-08-12 12:34:30|347.59|345.59|347.74|345.74|347.79|345.79|347.57|345.57|20
1723466080000|2024-08-12 12:34:40|347.75|345.75|347.28|345.28|347.8|345.8|347.27|345.27|29
1723466090000|2024-08-12 12:34:50|347.27|345.27|347.08|345.08|347.27|345.27|346.96|344.96|27
1723466100000|2024-08-12 12:35:00|347.09|345.09|346.9|344.9|347.1|345.1|346.77|344.77|22
1723466110000|2024-08-12 12:35:10|346.88|344.88|347.09|345.09|347.1|345.1|346.59|344.59|31
1723466120000|2024-08-12 12:35:20|347.07|345.07|347.24|345.24|347.25|345.25|347.06|345.06|18
1723466130000|2024-08-12 12:35:30|347.22|345.22|347.16|345.16|347.23|345.23|347.13|345.13|23
1723466140000|2024-08-12 12:35:40|347.15|345.15|347.24|345.24|347.28|345.28|347.1|345.1|20
1723466150000|2024-08-12 12:35:50|347.27|345.27|347.61|345.61|347.63|345.63|347.25|345.25|21
1723466160000|2024-08-12 12:36:00|347.63|345.63|347.67|345.67|347.67|345.67|347.47|345.47|21
1723466170000|2024-08-12 12:36:10|347.66|345.66|347.61|345.61|347.7|345.7|347.56|345.56|26
1723466180000|2024-08-12 12:36:20|347.63|345.63|347.64|345.64|347.69|345.69|347.55|345.55|23
1723466190000|2024-08-12 12:36:30|347.67|345.67|347.62|345.62|347.87|345.87|347.62|345.62|18
1723466200000|2024-08-12 12:36:40|347.58|345.58|347.65|345.65|347.65|345.65|347.57|345.57|18
1723466210000|2024-08-12 12:36:50|347.64|345.64|347.75|345.75|347.83|345.83|347.64|345.64|15
1723466220000|2024-08-12 12:37:00|347.78|345.78|347.76|345.76|347.82|345.82|347.76|345.76|7
1723466230000|2024-08-12 12:37:10|347.77|345.77|347.77|345.77|347.81|345.81|347.77|345.77|8
1723466240000|2024-08-12 12:37:20|347.76|345.76|347.51|345.51|347.76|345.76|347.51|345.51|22
1723466250000|2024-08-12 12:37:30|347.53|345.53|347.58|345.58|347.58|345.58|347.48|345.48|12
1723466260000|2024-08-12 12:37:40|347.59|345.59|347.77|345.77|347.77|345.77|347.55|345.55|16
1723466270000|2024-08-12 12:37:50|347.82|345.82|347.84|345.84|347.85|345.85|347.71|345.71|21
1723466280000|2024-08-12 12:38:00|347.85|345.85|347.88|345.88|347.88|345.88|347.84|345.84|8
1723466290000|2024-08-12 12:38:10|347.89|345.89|347.72|345.72|348.07|346.07|347.72|345.72|20
1723466300000|2024-08-12 12:38:20|347.74|345.74|347.76|345.76|347.79|345.79|347.74|345.74|8
1723466310000|2024-08-12 12:38:30|347.75|345.75|347.75|345.75|347.75|345.75|347.69|345.69|7
1723466320000|2024-08-12 12:38:40|347.76|345.76|347.75|345.75|347.83|345.83|347.72|345.72|18
1723466330000|2024-08-12 12:38:50|347.73|345.73|347.71|345.71|347.79|345.79|347.71|345.71|10
1723466340000|2024-08-12 12:39:00|347.73|345.73|347.68|345.68|347.75|345.75|347.55|345.55|25
1723466350000|2024-08-12 12:39:10|347.74|345.74|347.7|345.7|347.74|345.74|347.63|345.63|9
1723466360000|2024-08-12 12:39:20|347.69|345.69|347.58|345.58|347.7|345.7|347.56|345.56|20
1723466370000|2024-08-12 12:39:30|347.59|345.59|347.54|345.54|347.6|345.6|347.54|345.54|5
1723466380000|2024-08-12 12:39:40|347.6|345.6|347.52|345.52|347.6|345.6|347.52|345.52|7
1723466390000|2024-08-12 12:39:50|347.51|345.51|347.37|345.37|347.53|345.53|347.37|345.37|17
1723466400000|2024-08-12 12:40:00|347.36|345.36|347.3|345.3|347.43|345.43|347.18|345.18|22
1723466410000|2024-08-12 12:40:10|347.36|345.36|347.42|345.42|347.46|345.46|347.36|345.36|10
1723466420000|2024-08-12 12:40:20|347.41|345.41|347.42|345.42|347.42|345.42|347.41|345.41|4
1723466430000|2024-08-12 12:40:30|347.35|345.35|347.2|345.2|347.35|345.35|347.2|345.2|9
1723466440000|2024-08-12 12:40:40|347.19|345.19|347.2|345.2|347.2|345.2|347.19|345.19|2
1723466450000|2024-08-12 12:40:50|347.18|345.18|347.05|345.05|347.18|345.18|347.05|345.05|7
1723466460000|2024-08-12 12:41:00|347.04|345.04|346.78|344.78|347.04|345.04|346.72|344.72|15
1723466470000|2024-08-12 12:41:10|346.77|344.77|346.81|344.81|346.81|344.81|346.76|344.76|4
1723466480000|2024-08-12 12:41:20|346.84|344.84|347.1|345.1|347.1|345.1|346.84|344.84|9
1723466490000|2024-08-12 12:41:30|347.14|345.14|347.14|345.14|347.14|345.14|347.12|345.12|4
1723466500000|2024-08-12 12:41:40|347.15|345.15|347.15|345.15|347.15|345.15|347.09|345.09|9
1723466510000|2024-08-12 12:41:50|347.14|345.14|347.02|345.02|347.2|345.2|347.01|345.01|14
1723466520000|2024-08-12 12:42:00|347.06|345.06|347.14|345.14|347.14|345.14|347.05|345.05|6
1723466530000|2024-08-12 12:42:10|347.12|345.12|347.09|345.09|347.15|345.15|347.04|345.04|19
1723466540000|2024-08-12 12:42:20|347.04|345.04|346.89|344.89|347.04|345.04|346.85|344.85|8
1723466550000|2024-08-12 12:42:30|346.88|344.88|346.91|344.91|346.92|344.92|346.88|344.88|8
1723466560000|2024-08-12 12:42:40|346.92|344.92|346.9|344.9|346.92|344.92|346.9|344.9|5
1723466590000|2024-08-12 12:43:10|346.89|344.89|346.88|344.88|346.91|344.91|346.88|344.88|4
1723466600000|2024-08-12 12:43:20|346.91|344.91|346.98|344.98|346.98|344.98|346.91|344.91|16
1723466610000|2024-08-12 12:43:30|346.97|344.97|346.84|344.84|346.97|344.97|346.84|344.84|4
1723466620000|2024-08-12 12:43:40|346.83|344.83|346.84|344.84|346.86|344.86|346.83|344.83|7
1723466630000|2024-08-12 12:43:50|346.88|344.88|346.89|344.89|346.89|344.89|346.88|344.88|2
1723466640000|2024-08-12 12:44:00|346.91|344.91|346.89|344.89|346.91|344.91|346.89|344.89|3
1723466650000|2024-08-12 12:44:10|346.86|344.86|346.73|344.73|346.89|344.89|346.73|344.73|5
1723466660000|2024-08-12 12:44:20|346.74|344.74|346.83|344.83|346.85|344.85|346.74|344.74|10
1723466670000|2024-08-12 12:44:30|346.82|344.82|346.86|344.86|346.86|344.86|346.74|344.74|12
1723466680000|2024-08-12 12:44:40|346.87|344.87|346.87|344.87|346.87|344.87|346.87|344.87|1
1723466690000|2024-08-12 12:44:50|346.88|344.88|346.99|344.99|346.99|344.99|346.88|344.88|8
1723466700000|2024-08-12 12:45:00|347.05|345.05|347.18|345.18|347.18|345.18|347.03|345.03|7
1723466710000|2024-08-12 12:45:10|347.15|345.15|347.17|345.17|347.18|345.18|347.11|345.11|6
1723466720000|2024-08-12 12:45:20|347.18|345.18|347.2|345.2|347.24|345.24|347.11|345.11|11
1723466730000|2024-08-12 12:45:30|347.22|345.22|347.13|345.13|347.27|345.27|347.08|345.08|17
1723466740000|2024-08-12 12:45:40|347.12|345.12|346.9|344.9|347.12|345.12|346.85|344.85|5
1723466750000|2024-08-12 12:45:50|346.89|344.89|346.94|344.94|346.98|344.98|346.89|344.89|19
1723466760000|2024-08-12 12:46:00|346.96|344.96|347.11|345.11|347.12|345.12|346.96|344.96|21
1723466770000|2024-08-12 12:46:10|347.13|345.13|347.17|345.17|347.21|345.21|347.1|345.1|20
1723466780000|2024-08-12 12:46:20|347.19|345.19|347.05|345.05|347.21|345.21|347.05|345.05|19
1723466790000|2024-08-12 12:46:30|347.04|345.04|347.1|345.1|347.12|345.12|347.04|345.04|12
1723466800000|2024-08-12 12:46:40|347.12|345.12|347.06|345.06|347.12|345.12|347.03|345.03|8
1723466810000|2024-08-12 12:46:50|347.07|345.07|347.11|345.11|347.11|345.11|347.05|345.05|16
1723466820000|2024-08-12 12:47:00|347.1|345.1|347.13|345.13|347.14|345.14|347.08|345.08|9
1723466830000|2024-08-12 12:47:10|347.11|345.11|347.09|345.09|347.13|345.13|347.07|345.07|18
1723466840000|2024-08-12 12:47:20|347.1|345.1|347.21|345.21|347.24|345.24|347.1|345.1|16
1723466850000|2024-08-12 12:47:30|347.2|345.2|347.15|345.15|347.24|345.24|347.15|345.15|14
1723466860000|2024-08-12 12:47:40|347.16|345.16|347.01|345.01|347.18|345.18|347.01|345.01|22
1723466870000|2024-08-12 12:47:50|347.03|345.03|346.99|344.99|347.05|345.05|346.98|344.98|18
1723466880000|2024-08-12 12:48:00|347.01|345.01|347.04|345.04|347.06|345.06|347.01|345.01|10
1723466890000|2024-08-12 12:48:10|347.03|345.03|347.01|345.01|347.08|345.08|347.01|345.01|7
1723466900000|2024-08-12 12:48:20|347.03|345.03|347.09|345.09|347.12|345.12|347.03|345.03|9
1723466910000|2024-08-12 12:48:30|347.08|345.08|346.9|344.9|347.08|345.08|346.84|344.84|19
1723466920000|2024-08-12 12:48:40|346.96|344.96|346.96|344.96|347.09|345.09|346.96|344.96|15
1723466930000|2024-08-12 12:48:50|346.97|344.97|347.09|345.09|347.15|345.15|346.94|344.94|20
1723466940000|2024-08-12 12:49:00|347.14|345.14|347.12|345.12|347.16|345.16|347.11|345.11|12
1723466950000|2024-08-12 12:49:10|347.14|345.14|347.27|345.27|347.27|345.27|347.14|345.14|12
1723466960000|2024-08-12 12:49:20|347.26|345.26|347.32|345.32|347.32|345.32|347.24|345.24|13
1723466970000|2024-08-12 12:49:30|347.31|345.31|347.44|345.44|347.44|345.44|347.31|345.31|18
1723466980000|2024-08-12 12:49:40|347.43|345.43|347.43|345.43|347.48|345.48|347.4|345.4|16
1723466990000|2024-08-12 12:49:50|347.42|345.42|347.22|345.22|347.42|345.42|347.16|345.16|21
1723467000000|2024-08-12 12:50:00|347.2|345.2|347.39|345.39|347.42|345.42|347.2|345.2|25
1723467010000|2024-08-12 12:50:10|347.36|345.36|347.56|345.56|347.56|345.56|347.36|345.36|18
1723467020000|2024-08-12 12:50:20|347.55|345.55|347.64|345.64|347.64|345.64|347.4|345.4|22
1723467030000|2024-08-12 12:50:30|347.57|345.57|347.58|345.58|347.61|345.61|347.53|345.53|13
1723467040000|2024-08-12 12:50:40|347.57|345.57|347.61|345.61|347.61|345.61|347.57|345.57|11
1723467050000|2024-08-12 12:50:50|347.62|345.62|347.52|345.52|347.7|345.7|347.52|345.52|11
1723467060000|2024-08-12 12:51:00|347.5|345.5|347.55|345.55|347.55|345.55|347.45|345.45|19
1723467070000|2024-08-12 12:51:10|347.56|345.56|347.77|345.77|347.84|345.84|347.56|345.56|15
1723467080000|2024-08-12 12:51:20|347.76|345.76|347.78|345.78|347.8|345.8|347.73|345.73|17
1723467090000|2024-08-12 12:51:30|347.76|345.76|347.78|345.78|347.78|345.78|347.71|345.71|15
1723467100000|2024-08-12 12:51:40|347.77|345.77|347.73|345.73|347.83|345.83|347.73|345.73|13
1723467110000|2024-08-12 12:51:50|347.75|345.75|347.75|345.75|347.75|345.75|347.74|345.74|3
1723467120000|2024-08-12 12:52:00|347.74|345.74|348.09|346.09|348.09|346.09|347.74|345.74|13
1723467130000|2024-08-12 12:52:10|348.08|346.08|348.09|346.09|348.13|346.13|348.08|346.08|9
1723467140000|2024-08-12 12:52:20|348.08|346.08|348.02|346.02|348.08|346.08|347.98|345.98|8
1723467150000|2024-08-12 12:52:30|348.03|346.03|348.06|346.06|348.07|346.07|348.02|346.02|12
1723467160000|2024-08-12 12:52:40|348.05|346.05|347.92|345.92|348.05|346.05|347.91|345.91|10
1723467170000|2024-08-12 12:52:50|347.9|345.9|347.85|345.85|347.9|345.9|347.8|345.8|11
1723467180000|2024-08-12 12:53:00|347.86|345.86|347.6|345.6|347.9|345.9|347.59|345.59|21
1723467190000|2024-08-12 12:53:10|347.59|345.59|347.51|345.51|347.59|345.59|347.48|345.48|23
1723467200000|2024-08-12 12:53:20|347.49|345.49|347.56|345.56|347.58|345.58|347.46|345.46|19
1723467210000|2024-08-12 12:53:30|347.51|345.51|347.55|345.55|347.64|345.64|347.51|345.51|6
1723467220000|2024-08-12 12:53:40|347.57|345.57|347.55|345.55|347.63|345.63|347.55|345.55|18
1723467230000|2024-08-12 12:53:50|347.56|345.56|347.57|345.57|347.58|345.58|347.51|345.51|18
1723467240000|2024-08-12 12:54:00|347.56|345.56|347.66|345.66|347.69|345.69|347.56|345.56|15
1723467250000|2024-08-12 12:54:10|347.64|345.64|347.55|345.55|347.64|345.64|347.55|345.55|6
1723467260000|2024-08-12 12:54:20|347.56|345.56|347.85|345.85|347.87|345.87|347.56|345.56|24
1723467270000|2024-08-12 12:54:30|347.86|345.86|347.87|345.87|347.9|345.9|347.85|345.85|14
1723467280000|2024-08-12 12:54:40|347.88|345.88|347.89|345.89|347.93|345.93|347.83|345.83|11
1723467290000|2024-08-12 12:54:50|347.88|345.88|347.73|345.73|347.88|345.88|347.68|345.68|23
1723467300000|2024-08-12 12:55:00|347.75|345.75|347.71|345.71|347.75|345.75|347.69|345.69|19
1723467310000|2024-08-12 12:55:10|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|1
1723467320000|2024-08-12 12:55:20|347.66|345.66|347.64|345.64|347.66|345.66|347.6|345.6|9
1723467330000|2024-08-12 12:55:30|347.62|345.62|347.68|345.68|347.73|345.73|347.56|345.56|12
1723467350000|2024-08-12 12:55:50|347.69|345.69|347.6|345.6|347.69|345.69|347.6|345.6|9
1723467360000|2024-08-12 12:56:00|347.61|345.61|348.03|346.03|348.03|346.03|347.61|345.61|9
1723467370000|2024-08-12 12:56:10|348.04|346.04|348.14|346.14|348.21|346.21|348.03|346.03|26
1723467380000|2024-08-12 12:56:20|348.13|346.13|348.23|346.23|348.24|346.24|348.11|346.11|18
1723467390000|2024-08-12 12:56:30|348.22|346.22|348.15|346.15|348.22|346.22|348.05|346.05|14
1723467400000|2024-08-12 12:56:40|348.14|346.14|348.09|346.09|348.15|346.15|348.02|346.02|16
1723467410000|2024-08-12 12:56:50|348.1|346.1|348.09|346.09|348.12|346.12|348.06|346.06|11
1723467420000|2024-08-12 12:57:00|348.1|346.1|348.4|346.4|348.4|346.4|348.1|346.1|13
1723467430000|2024-08-12 12:57:10|348.48|346.48|348.4|346.4|348.58|346.58|348.22|346.22|33
1723467440000|2024-08-12 12:57:20|348.41|346.41|348.32|346.32|348.48|346.48|348.3|346.3|24
1723467450000|2024-08-12 12:57:30|348.34|346.34|348.35|346.35|348.5|346.5|348.33|346.33|25
1723467460000|2024-08-12 12:57:40|348.34|346.34|348.26|346.26|348.34|346.34|348.22|346.22|25
1723467470000|2024-08-12 12:57:50|348.23|346.23|348.28|346.28|348.31|346.31|348.23|346.23|21
1723467480000|2024-08-12 12:58:00|348.32|346.32|348.37|346.37|348.37|346.37|348.24|346.24|23
1723467490000|2024-08-12 12:58:10|348.36|346.36|348.27|346.27|348.39|346.39|348.27|346.27|17
1723467500000|2024-08-12 12:58:20|348.26|346.26|348.22|346.22|348.35|346.35|348.21|346.21|14
1723467510000|2024-08-12 12:58:30|348.23|346.23|348.15|346.15|348.23|346.23|348.15|346.15|11
1723467520000|2024-08-12 12:58:40|348.16|346.16|348.02|346.02|348.16|346.16|348.02|346.02|16
1723467530000|2024-08-12 12:58:50|348.01|346.01|348.11|346.11|348.11|346.11|347.97|345.97|16
1723467540000|2024-08-12 12:59:00|348.1|346.1|348.29|346.29|348.35|346.35|348.07|346.07|20
1723467550000|2024-08-12 12:59:10|348.28|346.28|348.34|346.34|348.34|346.34|348.27|346.27|12
1723467560000|2024-08-12 12:59:20|348.39|346.39|348.34|346.34|348.4|346.4|348.32|346.32|15
1723467570000|2024-08-12 12:59:30|348.31|346.31|348.1|346.1|348.38|346.38|348.1|346.1|19
1723467580000|2024-08-12 12:59:40|348.07|346.07|348.09|346.09|348.11|346.11|348.03|346.03|19
1723467590000|2024-08-12 12:59:50|348.08|346.08|348.07|346.07|348.1|346.1|348.06|346.06|13
1723467600000|2024-08-12 13:00:00|348.06|346.06|348.26|346.26|348.3|346.3|348.04|346.04|27
1723467610000|2024-08-12 13:00:10|348.31|346.31|348.36|346.36|348.52|346.52|348.27|346.27|24
1723467620000|2024-08-12 13:00:20|348.31|346.31|348.16|346.16|348.31|346.31|348.12|346.12|25
1723467630000|2024-08-12 13:00:30|348.21|346.21|348.39|346.39|348.39|346.39|348.1|346.1|24
1723467640000|2024-08-12 13:00:40|348.37|346.37|348.19|346.19|348.39|346.39|348.16|346.16|22
1723467650000|2024-08-12 13:00:50|348.22|346.22|348.18|346.18|348.32|346.32|348.18|346.18|27
1723467660000|2024-08-12 13:01:00|348.17|346.17|347.94|345.94|348.17|346.17|347.94|345.94|20
1723467670000|2024-08-12 13:01:10|347.93|345.93|347.77|345.77|347.94|345.94|347.74|345.74|13
1723467680000|2024-08-12 13:01:20|347.79|345.79|347.97|345.97|347.97|345.97|347.79|345.79|26
1723467690000|2024-08-12 13:01:30|347.98|345.98|347.99|345.99|347.99|345.99|347.89|345.89|21
1723467700000|2024-08-12 13:01:40|347.98|345.98|347.79|345.79|348|346|347.74|345.74|24
1723467710000|2024-08-12 13:01:50|347.81|345.81|347.95|345.95|347.99|345.99|347.8|345.8|12
1723467720000|2024-08-12 13:02:00|347.97|345.97|347.87|345.87|348.02|346.02|347.87|345.87|26
1723467730000|2024-08-12 13:02:10|347.88|345.88|347.64|345.64|347.92|345.92|347.64|345.64|21
1723467740000|2024-08-12 13:02:20|347.62|345.62|347.75|345.75|347.79|345.79|347.57|345.57|22
1723467750000|2024-08-12 13:02:30|347.74|345.74|347.87|345.87|347.87|345.87|347.6|345.6|25
1723467760000|2024-08-12 13:02:40|347.95|345.95|348.02|346.02|348.09|346.09|347.94|345.94|22
1723467770000|2024-08-12 13:02:50|348.03|346.03|348.1|346.1|348.11|346.11|348.01|346.01|16
1723467780000|2024-08-12 13:03:00|348.08|346.08|347.86|345.86|348.08|346.08|347.86|345.86|19
1723467790000|2024-08-12 13:03:10|347.85|345.85|347.83|345.83|347.85|345.85|347.83|345.83|3
1723467800000|2024-08-12 13:03:20|347.78|345.78|347.65|345.65|347.78|345.78|347.63|345.63|22
1723467810000|2024-08-12 13:03:30|347.66|345.66|347.57|345.57|347.67|345.67|347.56|345.56|15
1723467820000|2024-08-12 13:03:40|347.56|345.56|347.5|345.5|347.57|345.57|347.5|345.5|13
1723467830000|2024-08-12 13:03:50|347.51|345.51|347.49|345.49|347.58|345.58|347.48|345.48|17
1723467840000|2024-08-12 13:04:00|347.48|345.48|347.44|345.44|347.5|345.5|347.44|345.44|8
1723467850000|2024-08-12 13:04:10|347.46|345.46|347.47|345.47|347.48|345.48|347.44|345.44|8
1723467860000|2024-08-12 13:04:20|347.45|345.45|347.48|345.48|347.53|345.53|347.45|345.45|15
1723467870000|2024-08-12 13:04:30|347.45|345.45|347.4|345.4|347.49|345.49|347.4|345.4|10
1723467880000|2024-08-12 13:04:40|347.39|345.39|347.35|345.35|347.4|345.4|347.33|345.33|9
1723467890000|2024-08-12 13:04:50|347.36|345.36|347.45|345.45|347.45|345.45|347.36|345.36|11
1723467900000|2024-08-12 13:05:00|347.5|345.5|347.6|345.6|347.6|345.6|347.47|345.47|8
1723467910000|2024-08-12 13:05:10|347.61|345.61|348.01|346.01|348.01|346.01|347.56|345.56|27
1723467920000|2024-08-12 13:05:20|348.03|346.03|348.01|346.01|348.07|346.07|348.01|346.01|18
1723467930000|2024-08-12 13:05:30|348|346|347.92|345.92|348|346|347.85|345.85|23
1723467940000|2024-08-12 13:05:40|347.89|345.89|347.87|345.87|347.99|345.99|347.87|345.87|22
1723467950000|2024-08-12 13:05:50|347.88|345.88|347.86|345.86|347.93|345.93|347.83|345.83|20
1723467960000|2024-08-12 13:06:00|347.85|345.85|347.9|345.9|347.99|345.99|347.84|345.84|26
1723467970000|2024-08-12 13:06:10|347.89|345.89|347.68|345.68|347.9|345.9|347.68|345.68|19
1723467980000|2024-08-12 13:06:20|347.69|345.69|347.72|345.72|347.73|345.73|347.66|345.66|15
1723467990000|2024-08-12 13:06:30|347.71|345.71|347.77|345.77|347.84|345.84|347.7|345.7|21
1723468000000|2024-08-12 13:06:40|347.78|345.78|347.76|345.76|347.81|345.81|347.76|345.76|14
1723468010000|2024-08-12 13:06:50|347.74|345.74|347.85|345.85|347.85|345.85|347.71|345.71|20
1723468020000|2024-08-12 13:07:00|347.86|345.86|347.76|345.76|347.93|345.93|347.76|345.76|18
1723468030000|2024-08-12 13:07:10|347.75|345.75|347.76|345.76|347.76|345.76|347.73|345.73|5
1723468040000|2024-08-12 13:07:20|347.8|345.8|347.99|345.99|348.05|346.05|347.8|345.8|29
1723468050000|2024-08-12 13:07:30|348|346|347.98|345.98|348.11|346.11|347.93|345.93|25
1723468060000|2024-08-12 13:07:40|347.95|345.95|348.09|346.09|348.11|346.11|347.92|345.92|21
1723468070000|2024-08-12 13:07:50|348.08|346.08|348|346|348.08|346.08|348|346|16
1723468080000|2024-08-12 13:08:00|347.99|345.99|347.97|345.97|348.02|346.02|347.96|345.96|19
1723468090000|2024-08-12 13:08:10|347.96|345.96|348.08|346.08|348.08|346.08|347.96|345.96|17
1723468100000|2024-08-12 13:08:20|348.09|346.09|348.23|346.23|348.26|346.26|348.09|346.09|21
1723468110000|2024-08-12 13:08:30|348.24|346.24|348.31|346.31|348.32|346.32|348.24|346.24|10
1723468120000|2024-08-12 13:08:40|348.3|346.3|348.22|346.22|348.3|346.3|348.22|346.22|22
1723468130000|2024-08-12 13:08:50|348.19|346.19|348.31|346.31|348.31|346.31|348.19|346.19|18
1723468140000|2024-08-12 13:09:00|348.36|346.36|348.48|346.48|348.48|346.48|348.36|346.36|15
1723468150000|2024-08-12 13:09:10|348.47|346.47|348.48|346.48|348.49|346.49|348.43|346.43|16
1723468160000|2024-08-12 13:09:20|348.51|346.51|348.5|346.5|348.51|346.51|348.48|346.48|9
1723468170000|2024-08-12 13:09:30|348.53|346.53|348.5|346.5|348.53|346.53|348.46|346.46|20
1723468180000|2024-08-12 13:09:40|348.48|346.48|348.59|346.59|348.6|346.6|348.48|346.48|14
1723468190000|2024-08-12 13:09:50|348.6|346.6|348.55|346.55|348.61|346.61|348.55|346.55|6
1723468200000|2024-08-12 13:10:00|348.58|346.58|348.7|346.7|348.7|346.7|348.54|346.54|12
1723468210000|2024-08-12 13:10:10|348.71|346.71|348.87|346.87|348.87|346.87|348.71|346.71|20
1723468220000|2024-08-12 13:10:20|348.88|346.88|349.01|347.01|349.01|347.01|348.88|346.88|11
1723468230000|2024-08-12 13:10:30|348.99|346.99|349.04|347.04|349.04|347.04|348.96|346.96|9
1723468240000|2024-08-12 13:10:40|349.02|347.02|349.2|347.2|349.2|347.2|349.02|347.02|17
1723468250000|2024-08-12 13:10:50|349.19|347.19|349.29|347.29|349.3|347.3|349.11|347.11|20
1723468260000|2024-08-12 13:11:00|349.3|347.3|349.25|347.25|349.4|347.4|349.16|347.16|26
1723468270000|2024-08-12 13:11:10|349.31|347.31|349.48|347.48|349.48|347.48|349.31|347.31|27
1723468280000|2024-08-12 13:11:20|349.49|347.49|349.23|347.23|349.49|347.49|349.2|347.2|23
1723468290000|2024-08-12 13:11:30|349.22|347.22|349.33|347.33|349.33|347.33|349.17|347.17|18
1723468300000|2024-08-12 13:11:40|349.32|347.32|349.27|347.27|349.33|347.33|349.27|347.27|10
1723468310000|2024-08-12 13:11:50|349.25|347.25|349.13|347.13|349.25|347.25|349.13|347.13|13
1723468320000|2024-08-12 13:12:00|349.15|347.15|349.17|347.17|349.17|347.17|349.12|347.12|9
1723468330000|2024-08-12 13:12:10|349.18|347.18|349.04|347.04|349.21|347.21|349.04|347.04|13
1723468340000|2024-08-12 13:12:20|349.09|347.09|349.07|347.07|349.17|347.17|349.04|347.04|22
1723468350000|2024-08-12 13:12:30|349.06|347.06|349.04|347.04|349.06|347.06|349.03|347.03|5
1723468360000|2024-08-12 13:12:40|349.03|347.03|349.02|347.02|349.04|347.04|349.01|347.01|4
1723468370000|2024-08-12 13:12:50|348.98|346.98|348.9|346.9|348.98|346.98|348.83|346.83|7
1723468380000|2024-08-12 13:13:00|348.89|346.89|348.76|346.76|348.89|346.89|348.76|346.76|9
1723468390000|2024-08-12 13:13:10|348.73|346.73|348.63|346.63|348.76|346.76|348.63|346.63|15
1723468400000|2024-08-12 13:13:20|348.54|346.54|348.41|346.41|348.54|346.54|348.38|346.38|22
1723468410000|2024-08-12 13:13:30|348.38|346.38|348.6|346.6|348.63|346.63|348.34|346.34|22
1723468420000|2024-08-12 13:13:40|348.59|346.59|348.41|346.41|348.59|346.59|348.41|346.41|15
1723468430000|2024-08-12 13:13:50|348.43|346.43|348.49|346.49|348.52|346.52|348.35|346.35|23
1723468440000|2024-08-12 13:14:00|348.5|346.5|348.46|346.46|348.57|346.57|348.46|346.46|16
1723468450000|2024-08-12 13:14:10|348.43|346.43|348.27|346.27|348.43|346.43|348.23|346.23|17
1723468460000|2024-08-12 13:14:20|348.28|346.28|348.31|346.31|348.37|346.37|348.25|346.25|24
1723468470000|2024-08-12 13:14:30|348.28|346.28|348.23|346.23|348.28|346.28|348.22|346.22|18
1723468480000|2024-08-12 13:14:40|348.21|346.21|348.16|346.16|348.24|346.24|348.13|346.13|15
1723468490000|2024-08-12 13:14:50|348.15|346.15|348.11|346.11|348.16|346.16|348.11|346.11|11
1723468500000|2024-08-12 13:15:00|348.15|346.15|348.05|346.05|348.16|346.16|348.05|346.05|21
1723468510000|2024-08-12 13:15:10|348.04|346.04|347.93|345.93|348.09|346.09|347.93|345.93|19
1723468520000|2024-08-12 13:15:20|347.88|345.88|347.85|345.85|347.9|345.9|347.83|345.83|15
1723468530000|2024-08-12 13:15:30|347.84|345.84|347.87|345.87|347.89|345.89|347.71|345.71|12
1723468540000|2024-08-12 13:15:40|347.86|345.86|347.78|345.78|347.86|345.86|347.75|345.75|17
1723468550000|2024-08-12 13:15:50|347.8|345.8|347.7|345.7|347.8|345.8|347.7|345.7|16
1723468560000|2024-08-12 13:16:00|347.66|345.66|347.46|345.46|347.66|345.66|347.46|345.46|27
1723468570000|2024-08-12 13:16:10|347.45|345.45|347.43|345.43|347.45|345.45|347.43|345.43|3
1723468580000|2024-08-12 13:16:20|347.42|345.42|347.32|345.32|347.43|345.43|347.29|345.29|12
1723468590000|2024-08-12 13:16:30|347.36|345.36|347.32|345.32|347.36|345.36|347.28|345.28|4
1723468600000|2024-08-12 13:16:40|347.31|345.31|347.32|345.32|347.32|345.32|347.31|345.31|2
1723468610000|2024-08-12 13:16:50|347.33|345.33|347.34|345.34|347.39|345.39|347.3|345.3|4
1723468620000|2024-08-12 13:17:00|347.32|345.32|347.34|345.34|347.34|345.34|347.32|345.32|2
1723468630000|2024-08-12 13:17:10|347.32|345.32|347.21|345.21|347.32|345.32|347.18|345.18|4
1723468640000|2024-08-12 13:17:20|347.2|345.2|347.01|345.01|347.21|345.21|347.01|345.01|4
1723468650000|2024-08-12 13:17:30|346.99|344.99|346.96|344.96|346.99|344.99|346.96|344.96|2
1723468670000|2024-08-12 13:17:50|346.94|344.94|346.73|344.73|346.96|344.96|346.66|344.66|13
1723468680000|2024-08-12 13:18:00|346.74|344.74|346.97|344.97|347.02|345.02|346.68|344.68|15
1723468690000|2024-08-12 13:18:10|346.93|344.93|346.9|344.9|346.94|344.94|346.84|344.84|19
1723468700000|2024-08-12 13:18:20|346.88|344.88|346.88|344.88|346.91|344.91|346.83|344.83|18
1723468710000|2024-08-12 13:18:30|346.9|344.9|346.89|344.89|346.9|344.9|346.86|344.86|7
1723468720000|2024-08-12 13:18:40|346.9|344.9|347.02|345.02|347.02|345.02|346.9|344.9|15
1723468730000|2024-08-12 13:18:50|347.01|345.01|347.07|345.07|347.09|345.09|346.88|344.88|22
1723468740000|2024-08-12 13:19:00|347.06|345.06|347.03|345.03|347.12|345.12|347.03|345.03|19
1723468750000|2024-08-12 13:19:10|347.04|345.04|347.02|345.02|347.04|345.04|346.96|344.96|18
1723468760000|2024-08-12 13:19:20|347.01|345.01|346.94|344.94|347.11|345.11|346.94|344.94|21
1723468770000|2024-08-12 13:19:30|346.96|344.96|346.89|344.89|346.96|344.96|346.86|344.86|18
1723468780000|2024-08-12 13:19:40|346.9|344.9|346.98|344.98|346.99|344.99|346.9|344.9|7
1723468790000|2024-08-12 13:19:50|346.99|344.99|347.01|345.01|347.01|345.01|346.99|344.99|7
1723468800000|2024-08-12 13:20:00|347.05|345.05|347.12|345.12|347.18|345.18|347.05|345.05|17
1723468810000|2024-08-12 13:20:10|347.14|345.14|347.19|345.19|347.29|345.29|347.11|345.11|24
1723468820000|2024-08-12 13:20:20|347.21|345.21|347.22|345.22|347.29|345.29|347.18|345.18|17
1723468830000|2024-08-12 13:20:30|347.23|345.23|347.41|345.41|347.48|345.48|347.23|345.23|22
1723468840000|2024-08-12 13:20:40|347.39|345.39|347.4|345.4|347.43|345.43|347.38|345.38|11
1723468850000|2024-08-12 13:20:50|347.39|345.39|347.48|345.48|347.52|345.52|347.34|345.34|16
1723468860000|2024-08-12 13:21:00|347.47|345.47|347.19|345.19|347.47|345.47|347.18|345.18|21
1723468870000|2024-08-12 13:21:10|347.18|345.18|347.16|345.16|347.19|345.19|347.13|345.13|11
1723468880000|2024-08-12 13:21:20|347.15|345.15|347.15|345.15|347.21|345.21|347.13|345.13|17
1723468890000|2024-08-12 13:21:30|347.17|345.17|347|345|347.2|345.2|346.95|344.95|19
1723468900000|2024-08-12 13:21:40|346.98|344.98|346.73|344.73|346.98|344.98|346.69|344.69|24
1723468910000|2024-08-12 13:21:50|346.7|344.7|346.89|344.89|346.91|344.91|346.7|344.7|21
1723468920000|2024-08-12 13:22:00|346.87|344.87|346.9|344.9|346.92|344.92|346.82|344.82|21
1723468930000|2024-08-12 13:22:10|346.91|344.91|346.82|344.82|346.93|344.93|346.82|344.82|16
1723468940000|2024-08-12 13:22:20|346.81|344.81|346.97|344.97|347.03|345.03|346.8|344.8|22
1723468950000|2024-08-12 13:22:30|346.98|344.98|346.93|344.93|346.98|344.98|346.92|344.92|17
1723468960000|2024-08-12 13:22:40|346.94|344.94|346.89|344.89|346.99|344.99|346.82|344.82|21
1723468970000|2024-08-12 13:22:50|346.91|344.91|347.04|345.04|347.04|345.04|346.91|344.91|21
1723468980000|2024-08-12 13:23:00|347.11|345.11|347.27|345.27|347.27|345.27|347.1|345.1|22
1723468990000|2024-08-12 13:23:10|347.26|345.26|347.27|345.27|347.3|345.3|347.25|345.25|10
1723469000000|2024-08-12 13:23:20|347.28|345.28|347.31|345.31|347.31|345.31|347.27|345.27|11
1723469010000|2024-08-12 13:23:30|347.29|345.29|347.28|345.28|347.3|345.3|347.26|345.26|15
1723469020000|2024-08-12 13:23:40|347.27|345.27|347.34|345.34|347.36|345.36|347.26|345.26|18
1723469030000|2024-08-12 13:23:50|347.31|345.31|347.37|345.37|347.38|345.38|347.3|345.3|10
1723469040000|2024-08-12 13:24:00|347.38|345.38|347.57|345.57|347.57|345.57|347.38|345.38|11
1723469050000|2024-08-12 13:24:10|347.56|345.56|347.66|345.66|347.68|345.68|347.56|345.56|14
1723469060000|2024-08-12 13:24:20|347.69|345.69|347.58|345.58|347.69|345.69|347.51|345.51|15
1723469070000|2024-08-12 13:24:30|347.6|345.6|347.6|345.6|347.6|345.6|347.58|345.58|7
1723469080000|2024-08-12 13:24:40|347.61|345.61|347.67|345.67|347.68|345.68|347.56|345.56|18
1723469090000|2024-08-12 13:24:50|347.66|345.66|347.55|345.55|347.66|345.66|347.55|345.55|9
1723469100000|2024-08-12 13:25:00|347.56|345.56|347.67|345.67|347.68|345.68|347.56|345.56|15
1723469110000|2024-08-12 13:25:10|347.66|345.66|347.7|345.7|347.7|345.7|347.63|345.63|10
1723469120000|2024-08-12 13:25:20|347.75|345.75|347.88|345.88|347.88|345.88|347.75|345.75|17
1723469130000|2024-08-12 13:25:30|347.89|345.89|347.93|345.93|347.95|345.95|347.89|345.89|10
1723469140000|2024-08-12 13:25:40|347.9|345.9|347.83|345.83|347.9|345.9|347.81|345.81|7
1723469150000|2024-08-12 13:25:50|347.81|345.81|347.82|345.82|347.83|345.83|347.81|345.81|3
1723469160000|2024-08-12 13:26:00|347.8|345.8|347.69|345.69|347.8|345.8|347.66|345.66|11
1723469170000|2024-08-12 13:26:10|347.68|345.68|347.65|345.65|347.68|345.68|347.65|345.65|3
1723469180000|2024-08-12 13:26:20|347.64|345.64|347.5|345.5|347.64|345.64|347.43|345.43|9
1723469190000|2024-08-12 13:26:30|347.46|345.46|347.51|345.51|347.56|345.56|347.46|345.46|16
1723469200000|2024-08-12 13:26:40|347.52|345.52|347.56|345.56|347.6|345.6|347.52|345.52|18
1723469210000|2024-08-12 13:26:50|347.57|345.57|347.56|345.56|347.59|345.59|347.56|345.56|10
1723469220000|2024-08-12 13:27:00|347.55|345.55|347.5|345.5|347.55|345.55|347.5|345.5|4
1723469230000|2024-08-12 13:27:10|347.48|345.48|347.29|345.29|347.48|345.48|347.23|345.23|8
1723469240000|2024-08-12 13:27:20|347.27|345.27|347.31|345.31|347.38|345.38|347.27|345.27|9
1723469250000|2024-08-12 13:27:30|347.27|345.27|347.24|345.24|347.32|345.32|347.24|345.24|12
1723469260000|2024-08-12 13:27:40|347.27|345.27|347.25|345.25|347.33|345.33|347.25|345.25|6
1723469270000|2024-08-12 13:27:50|347.3|345.3|347.19|345.19|347.3|345.3|347.18|345.18|12
1723469280000|2024-08-12 13:28:00|347.2|345.2|347.14|345.14|347.21|345.21|347.14|345.14|14
1723469290000|2024-08-12 13:28:10|347.18|345.18|347.23|345.23|347.26|345.26|347.14|345.14|13
1723469300000|2024-08-12 13:28:20|347.24|345.24|347.2|345.2|347.24|345.24|347.2|345.2|10
1723469310000|2024-08-12 13:28:30|347.17|345.17|347.05|345.05|347.17|345.17|347.01|345.01|5
1723469320000|2024-08-12 13:28:40|347.08|345.08|347.21|345.21|347.21|345.21|347.08|345.08|7
1723469330000|2024-08-12 13:28:50|347.23|345.23|347.21|345.21|347.24|345.24|347.21|345.21|9
1723469340000|2024-08-12 13:29:00|347.22|345.22|347.41|345.41|347.41|345.41|347.22|345.22|21
1723469350000|2024-08-12 13:29:10|347.42|345.42|347.42|345.42|347.43|345.43|347.42|345.42|3
1723469360000|2024-08-12 13:29:20|347.37|345.37|347.35|345.35|347.38|345.38|347.35|345.35|4
1723469370000|2024-08-12 13:29:30|347.34|345.34|347.32|345.32|347.35|345.35|347.3|345.3|19
1723469380000|2024-08-12 13:29:40|347.33|345.33|347.44|345.44|347.48|345.48|347.31|345.31|17
1723469390000|2024-08-12 13:29:50|347.45|345.45|347.38|345.38|347.48|345.48|347.38|345.38|11
1723469400000|2024-08-12 13:30:00|347.31|345.31|347.47|345.47|347.47|345.47|347.26|345.26|23
1723469410000|2024-08-12 13:30:10|347.46|345.46|347.49|345.49|347.57|345.57|347.44|345.44|18
1723469420000|2024-08-12 13:30:20|347.45|345.45|347.34|345.34|347.46|345.46|347.34|345.34|22
1723469430000|2024-08-12 13:30:30|347.32|345.32|347.41|345.41|347.41|345.41|347.31|345.31|9
1723469440000|2024-08-12 13:30:40|347.38|345.38|347.57|345.57|347.57|345.57|347.38|345.38|18
1723469450000|2024-08-12 13:30:50|347.61|345.61|347.68|345.68|347.75|345.75|347.61|345.61|29
1723469460000|2024-08-12 13:31:00|347.71|345.71|347.51|345.51|347.72|345.72|347.48|345.48|29
1723469470000|2024-08-12 13:31:10|347.49|345.49|347.38|345.38|347.49|345.49|347.38|345.38|13
1723469480000|2024-08-12 13:31:20|347.35|345.35|347.26|345.26|347.35|345.35|347.24|345.24|16
1723469490000|2024-08-12 13:31:30|347.25|345.25|347.16|345.16|347.25|345.25|347.16|345.16|21
1723469500000|2024-08-12 13:31:40|347.17|345.17|347.17|345.17|347.37|345.37|347.17|345.17|18
1723469510000|2024-08-12 13:31:50|347.13|345.13|347.12|345.12|347.18|345.18|347.1|345.1|16
1723469520000|2024-08-12 13:32:00|347.11|345.11|347.4|345.4|347.4|345.4|347.11|345.11|24
1723469530000|2024-08-12 13:32:10|347.39|345.39|347.49|345.49|347.49|345.49|347.39|345.39|8
1723469540000|2024-08-12 13:32:20|347.47|345.47|347.64|345.64|347.68|345.68|347.41|345.41|29
1723469550000|2024-08-12 13:32:30|347.65|345.65|347.64|345.64|347.65|345.65|347.57|345.57|21
1723469560000|2024-08-12 13:32:40|347.65|345.65|347.45|345.45|347.68|345.68|347.39|345.39|20
1723469570000|2024-08-12 13:32:50|347.4|345.4|347.4|345.4|347.42|345.42|347.35|345.35|12
1723469580000|2024-08-12 13:33:00|347.39|345.39|347.43|345.43|347.43|345.43|347.36|345.36|18
1723469590000|2024-08-12 13:33:10|347.44|345.44|347.47|345.47|347.63|345.63|347.38|345.38|22
1723469600000|2024-08-12 13:33:20|347.49|345.49|347.49|345.49|347.5|345.5|347.47|345.47|8
1723469610000|2024-08-12 13:33:30|347.48|345.48|347.24|345.24|347.48|345.48|347.24|345.24|7
1723469620000|2024-08-12 13:33:40|347.14|345.14|346.83|344.83|347.14|345.14|346.8|344.8|30
1723469630000|2024-08-12 13:33:50|346.82|344.82|346.97|344.97|346.97|344.97|346.82|344.82|23
1723469640000|2024-08-12 13:34:00|346.98|344.98|347.32|345.32|347.36|345.36|346.96|344.96|24
1723469650000|2024-08-12 13:34:10|347.33|345.33|347.24|345.24|347.38|345.38|347.15|345.15|25
1723469660000|2024-08-12 13:34:20|347.23|345.23|347|345|347.26|345.26|346.94|344.94|24
1723469670000|2024-08-12 13:34:30|347.01|345.01|347.16|345.16|347.16|345.16|346.95|344.95|28
1723469680000|2024-08-12 13:34:40|347.21|345.21|347.43|345.43|347.43|345.43|347.21|345.21|24
1723469690000|2024-08-12 13:34:50|347.44|345.44|347.64|345.64|347.65|345.65|347.43|345.43|15
1723469700000|2024-08-12 13:35:00|347.67|345.67|347.7|345.7|347.7|345.7|347.63|345.63|17
1723469710000|2024-08-12 13:35:10|347.71|345.71|348.23|346.23|348.23|346.23|347.71|345.71|18
1723469720000|2024-08-12 13:35:20|348.27|346.27|348.4|346.4|348.42|346.42|348.27|346.27|11
1723469730000|2024-08-12 13:35:30|348.37|346.37|348.3|346.3|348.37|346.37|348.28|346.28|10
1723469740000|2024-08-12 13:35:40|348.31|346.31|348.32|346.32|348.6|346.6|348.31|346.31|24
1723469750000|2024-08-12 13:35:50|348.33|346.33|348.12|346.12|348.34|346.34|348.12|346.12|30
1723469760000|2024-08-12 13:36:00|348.11|346.11|347.91|345.91|348.11|346.11|347.68|345.68|23
1723469770000|2024-08-12 13:36:10|347.89|345.89|347.62|345.62|347.89|345.89|347.62|345.62|21
1723469780000|2024-08-12 13:36:20|347.64|345.64|347.43|345.43|347.64|345.64|347.39|345.39|27
1723469790000|2024-08-12 13:36:30|347.41|345.41|347.05|345.05|347.43|345.43|347.05|345.05|16
1723469800000|2024-08-12 13:36:40|347.07|345.07|347.03|345.03|347.14|345.14|347.03|345.03|21
1723469810000|2024-08-12 13:36:50|346.99|344.99|347.01|345.01|347.11|345.11|346.99|344.99|27
1723469820000|2024-08-12 13:37:00|347|345|346.86|344.86|347.11|345.11|346.85|344.85|31
1723469830000|2024-08-12 13:37:10|346.9|344.9|347.16|345.16|347.19|345.19|346.9|344.9|21
1723469840000|2024-08-12 13:37:20|347.17|345.17|347.43|345.43|347.47|345.47|347.17|345.17|20
1723469850000|2024-08-12 13:37:30|347.41|345.41|347.23|345.23|347.41|345.41|347.08|345.08|28
1723469860000|2024-08-12 13:37:40|347.22|345.22|347.23|345.23|347.32|345.32|347.14|345.14|24
1723469870000|2024-08-12 13:37:50|347.19|345.19|347.05|345.05|347.19|345.19|346.97|344.97|26
1723469880000|2024-08-12 13:38:00|347.06|345.06|346.84|344.84|347.18|345.18|346.84|344.84|27
1723469890000|2024-08-12 13:38:10|346.77|344.77|346.7|344.7|346.79|344.79|346.61|344.61|33
1723469900000|2024-08-12 13:38:20|346.81|344.81|346.63|344.63|346.89|344.89|346.57|344.57|29
1723469910000|2024-08-12 13:38:30|346.61|344.61|346.42|344.42|346.73|344.73|346.4|344.4|26
1723469920000|2024-08-12 13:38:40|346.41|344.41|346.25|344.25|346.42|344.42|346.24|344.24|27
1723469930000|2024-08-12 13:38:50|346.24|344.24|346.08|344.08|346.24|344.24|346.06|344.06|19
1723469940000|2024-08-12 13:39:00|346.09|344.09|345.59|343.59|346.22|344.22|345.59|343.59|23
1723469950000|2024-08-12 13:39:10|345.46|343.46|345.1|343.1|345.46|343.46|345.06|343.06|17
1723469960000|2024-08-12 13:39:20|345.14|343.14|345.32|343.32|345.32|343.32|345.14|343.14|20
1723469970000|2024-08-12 13:39:30|345.33|343.33|345.54|343.54|345.67|343.67|345.33|343.33|18
1723469980000|2024-08-12 13:39:40|345.43|343.43|345.62|343.62|345.62|343.62|345.36|343.36|26
1723469990000|2024-08-12 13:39:50|345.63|343.63|345.68|343.68|345.68|343.68|345.55|343.55|18
1723470000000|2024-08-12 13:40:00|345.7|343.7|345.71|343.71|345.91|343.91|345.7|343.7|27
1723470010000|2024-08-12 13:40:10|345.69|343.69|345.86|343.86|345.86|343.86|345.6|343.6|33
1723470020000|2024-08-12 13:40:20|345.88|343.88|346.08|344.08|346.08|344.08|345.87|343.87|26
1723470030000|2024-08-12 13:40:30|346.07|344.07|346.12|344.12|346.3|344.3|346.07|344.07|30
1723470040000|2024-08-12 13:40:40|346.11|344.11|346.25|344.25|346.3|344.3|346.11|344.11|28
1723470050000|2024-08-12 13:40:50|346.24|344.24|346.22|344.22|346.3|344.3|346.22|344.22|10
1723470060000|2024-08-12 13:41:00|346.16|344.16|345.86|343.86|346.16|344.16|345.86|343.86|27
1723470070000|2024-08-12 13:41:10|345.85|343.85|345.87|343.87|345.95|343.95|345.81|343.81|26
1723470080000|2024-08-12 13:41:20|345.86|343.86|345.45|343.45|345.86|343.86|345.44|343.44|22
1723470090000|2024-08-12 13:41:30|345.47|343.47|345.44|343.44|345.56|343.56|345.32|343.32|31
1723470100000|2024-08-12 13:41:40|345.42|343.42|345.2|343.2|345.42|343.42|345.19|343.19|23
1723470110000|2024-08-12 13:41:50|345.19|343.19|344.63|342.63|345.19|343.19|344.63|342.63|34
1723470120000|2024-08-12 13:42:00|344.62|342.62|344.2|342.2|344.65|342.65|344.19|342.19|32
1723470130000|2024-08-12 13:42:10|344.1|342.1|344.31|342.31|344.31|342.31|343.94|341.94|32
1723470140000|2024-08-12 13:42:20|344.32|342.32|343.81|341.81|344.34|342.34|343.75|341.75|37
1723470150000|2024-08-12 13:42:30|343.89|341.89|343.82|341.82|344|342|343.74|341.74|26
1723470160000|2024-08-12 13:42:40|343.88|341.88|344.12|342.12|344.17|342.17|343.88|341.88|31
1723470170000|2024-08-12 13:42:50|344.09|342.09|344.06|342.06|344.13|342.13|343.96|341.96|21
1723470180000|2024-08-12 13:43:00|344.03|342.03|344.74|342.74|344.74|342.74|344.03|342.03|33
1723470190000|2024-08-12 13:43:10|344.64|342.64|344.65|342.65|344.81|342.81|344.46|342.46|33
1723470200000|2024-08-12 13:43:20|344.6|342.6|344.73|342.73|344.76|342.76|344.52|342.52|34
1723470210000|2024-08-12 13:43:30|344.72|342.72|344.58|342.58|344.72|342.72|344.29|342.29|31
1723470220000|2024-08-12 13:43:40|344.54|342.54|344.5|342.5|344.72|342.72|344.5|342.5|34
1723470230000|2024-08-12 13:43:50|344.41|342.41|344.15|342.15|344.55|342.55|344.15|342.15|21
1723470240000|2024-08-12 13:44:00|344.18|342.18|343.66|341.66|344.31|342.31|343.66|341.66|29
1723470250000|2024-08-12 13:44:10|343.68|341.68|343.66|341.66|343.73|341.73|343.66|341.66|17
1723470260000|2024-08-12 13:44:20|343.62|341.62|343.45|341.45|343.62|341.62|343.37|341.37|23
1723470270000|2024-08-12 13:44:30|343.48|341.48|343.62|341.62|343.62|341.62|343.44|341.44|16
1723470280000|2024-08-12 13:44:40|343.63|341.63|343.9|341.9|344|342|343.63|341.63|18
1723470290000|2024-08-12 13:44:50|343.91|341.91|343.53|341.53|343.99|341.99|343.53|341.53|24
1723470300000|2024-08-12 13:45:00|343.56|341.56|344.22|342.22|344.24|342.24|343.56|341.56|24
1723470310000|2024-08-12 13:45:10|344.24|342.24|343.66|341.66|344.27|342.27|343.54|341.54|35
1723470320000|2024-08-12 13:45:20|343.75|341.75|343.29|341.29|343.75|341.75|343.27|341.27|34
1723470330000|2024-08-12 13:45:30|343.25|341.25|342.57|340.57|343.27|341.27|342.57|340.57|30
1723470340000|2024-08-12 13:45:40|342.53|340.53|342.82|340.82|342.94|340.94|342.43|340.43|37
1723470350000|2024-08-12 13:45:50|342.81|340.81|342.46|340.46|342.81|340.81|342.32|340.32|28
1723470360000|2024-08-12 13:46:00|342.42|340.42|343.1|341.1|343.1|341.1|342.41|340.41|35
1723470370000|2024-08-12 13:46:10|343.11|341.11|343.11|341.11|343.18|341.18|342.95|340.95|32
1723470380000|2024-08-12 13:46:20|343.14|341.14|342.74|340.74|343.14|341.14|342.74|340.74|30
1723470390000|2024-08-12 13:46:30|342.73|340.73|343.42|341.42|343.42|341.42|342.73|340.73|35
1723470400000|2024-08-12 13:46:40|343.37|341.37|343.42|341.42|343.42|341.42|343.12|341.12|30
1723470410000|2024-08-12 13:46:50|343.38|341.38|343.26|341.26|343.38|341.38|343.25|341.25|23
1723470420000|2024-08-12 13:47:00|343.25|341.25|342.74|340.74|343.25|341.25|342.74|340.74|23
1723470430000|2024-08-12 13:47:10|342.75|340.75|342.07|340.07|342.75|340.75|342|340|33
1723470440000|2024-08-12 13:47:20|342.1|340.1|341.83|339.83|342.13|340.13|341.82|339.82|33
1723470450000|2024-08-12 13:47:30|341.82|339.82|341.5|339.5|341.86|339.86|341.45|339.45|25
1723470460000|2024-08-12 13:47:40|341.6|339.6|341.28|339.28|341.6|339.6|341.28|339.28|15
1723470470000|2024-08-12 13:47:50|341.34|339.34|341.62|339.62|341.8|339.8|341.34|339.34|24
1723470480000|2024-08-12 13:48:00|341.68|339.68|340.67|338.67|341.68|339.68|340.67|338.67|27
1723470490000|2024-08-12 13:48:10|340.66|338.66|340.77|338.77|340.77|338.77|340.59|338.59|19
1723470500000|2024-08-12 13:48:20|340.79|338.79|339.93|337.93|340.79|338.79|339.8|337.8|33
1723470510000|2024-08-12 13:48:30|339.98|337.98|339.85|337.85|340.1|338.1|339.63|337.63|32
1723470520000|2024-08-12 13:48:40|339.93|337.93|339.82|337.82|340.07|338.07|339.69|337.69|38
1723470530000|2024-08-12 13:48:50|339.67|337.67|338.98|336.98|339.69|337.69|338.98|336.98|35
1723470540000|2024-08-12 13:49:00|339.01|337.01|339.38|337.38|339.55|337.55|338.95|336.95|31
1723470550000|2024-08-12 13:49:10|339.44|337.44|339.44|337.44|339.56|337.56|339.21|337.21|37
1723470560000|2024-08-12 13:49:20|339.47|337.47|340.19|338.19|340.19|338.19|339.47|337.47|26
1723470570000|2024-08-12 13:49:30|340.21|338.21|340.49|338.49|340.54|338.54|340.19|338.19|16
1723470580000|2024-08-12 13:49:40|340.51|338.51|340.1|338.1|340.51|338.51|339.98|337.98|26
1723470590000|2024-08-12 13:49:50|340.18|338.18|340.24|338.24|340.27|338.27|340.16|338.16|19
1723470600000|2024-08-12 13:50:00|340.25|338.25|340.41|338.41|340.66|338.66|340.25|338.25|26
1723470610000|2024-08-12 13:50:10|340.47|338.47|340.25|338.25|340.47|338.47|340.11|338.11|24
1723470620000|2024-08-12 13:50:20|340.26|338.26|340.15|338.15|340.3|338.3|340.06|338.06|17
1723470630000|2024-08-12 13:50:30|340.13|338.13|339.9|337.9|340.25|338.25|339.87|337.87|30
1723470640000|2024-08-12 13:50:40|339.92|337.92|340.51|338.51|340.51|338.51|339.92|337.92|29
1723470650000|2024-08-12 13:50:50|340.52|338.52|340.55|338.55|340.55|338.55|340.41|338.41|23
1723470660000|2024-08-12 13:51:00|340.59|338.59|340.88|338.88|340.88|338.88|340.48|338.48|30
1723470670000|2024-08-12 13:51:10|340.9|338.9|341.66|339.66|341.66|339.66|340.84|338.84|28
1723470680000|2024-08-12 13:51:20|341.68|339.68|341.12|339.12|341.73|339.73|341.12|339.12|31
1723470690000|2024-08-12 13:51:30|341.11|339.11|341.56|339.56|341.59|339.59|341.09|339.09|33
1723470700000|2024-08-12 13:51:40|341.55|339.55|341.11|339.11|341.55|339.55|341.01|339.01|35
1723470710000|2024-08-12 13:51:50|341.12|339.12|341.11|339.11|341.12|339.12|340.99|338.99|24
1723470720000|2024-08-12 13:52:00|341.13|339.13|340.43|338.43|341.27|339.27|340.43|338.43|30
1723470730000|2024-08-12 13:52:10|340.49|338.49|340.35|338.35|340.49|338.49|340.13|338.13|29
1723470740000|2024-08-12 13:52:20|340.41|338.41|340.2|338.2|340.41|338.41|339.91|337.91|33
1723470750000|2024-08-12 13:52:30|340.31|338.31|340.31|338.31|340.47|338.47|340.06|338.06|35
1723470760000|2024-08-12 13:52:40|340.36|338.36|340.23|338.23|340.5|338.5|340.23|338.23|31
1723470770000|2024-08-12 13:52:50|340.22|338.22|340.24|338.24|340.47|338.47|340.22|338.22|28
1723470780000|2024-08-12 13:53:00|340.18|338.18|340.28|338.28|340.43|338.43|340.12|338.12|32
1723470790000|2024-08-12 13:53:10|340.29|338.29|340.12|338.12|340.3|338.3|339.98|337.98|31
1723470800000|2024-08-12 13:53:20|340.14|338.14|339.91|337.91|340.23|338.23|339.82|337.82|34
1723470810000|2024-08-12 13:53:30|339.89|337.89|340.68|338.68|340.68|338.68|339.84|337.84|33
1723470820000|2024-08-12 13:53:40|340.75|338.75|340.55|338.55|340.82|338.82|340.45|338.45|33
1723470830000|2024-08-12 13:53:50|340.56|338.56|340.38|338.38|340.56|338.56|340.22|338.22|30
1723470840000|2024-08-12 13:54:00|340.4|338.4|340.41|338.41|340.47|338.47|340.24|338.24|36
1723470850000|2024-08-12 13:54:10|340.37|338.37|340.42|338.42|340.43|338.43|340.13|338.13|28
1723470860000|2024-08-12 13:54:20|340.39|338.39|340.14|338.14|340.43|338.43|340.12|338.12|28
1723470870000|2024-08-12 13:54:30|340.12|338.12|339.99|337.99|340.23|338.23|339.97|337.97|27
1723470880000|2024-08-12 13:54:40|339.98|337.98|340.33|338.33|340.33|338.33|339.91|337.91|24
1723470890000|2024-08-12 13:54:50|340.35|338.35|340.27|338.27|340.35|338.35|340.25|338.25|14
1723470900000|2024-08-12 13:55:00|340.3|338.3|340.31|338.31|340.53|338.53|340.19|338.19|27
1723470910000|2024-08-12 13:55:10|340.32|338.32|340.43|338.43|340.53|338.53|340.3|338.3|25
1723470920000|2024-08-12 13:55:20|340.38|338.38|340.09|338.09|340.38|338.38|340.01|338.01|29
1723470930000|2024-08-12 13:55:30|340.1|338.1|340.29|338.29|340.33|338.33|340.1|338.1|21
1723470940000|2024-08-12 13:55:40|340.31|338.31|340.07|338.07|340.31|338.31|340.06|338.06|34
1723470950000|2024-08-12 13:55:50|340.1|338.1|339.85|337.85|340.16|338.16|339.81|337.81|32
1723470960000|2024-08-12 13:56:00|339.9|337.9|339.45|337.45|339.9|337.9|339.45|337.45|24
1723470970000|2024-08-12 13:56:10|339.44|337.44|339.18|337.18|339.53|337.53|339.16|337.16|34
1723470980000|2024-08-12 13:56:20|339.19|337.19|339.61|337.61|339.64|337.64|339.18|337.18|32
1723470990000|2024-08-12 13:56:30|339.63|337.63|339.22|337.22|339.67|337.67|339.22|337.22|32
1723471000000|2024-08-12 13:56:40|339.25|337.25|339.16|337.16|339.28|337.28|338.93|336.93|27
1723471010000|2024-08-12 13:56:50|339.11|337.11|339.15|337.15|339.28|337.28|339.02|337.02|30
1723471020000|2024-08-12 13:57:00|339.14|337.14|339.56|337.56|339.65|337.65|339.14|337.14|33
1723471030000|2024-08-12 13:57:10|339.57|337.57|339.35|337.35|339.6|337.6|339.18|337.18|36
1723471040000|2024-08-12 13:57:20|339.36|337.36|338.72|336.72|339.36|337.36|338.51|336.51|26
1723471050000|2024-08-12 13:57:30|338.73|336.73|338.58|336.58|338.81|336.81|338.43|336.43|30
1723471060000|2024-08-12 13:57:40|338.65|336.65|338.06|336.06|338.65|336.65|338.06|336.06|34
1723471070000|2024-08-12 13:57:50|338.1|336.1|338.2|336.2|338.3|336.3|338.03|336.03|30
1723471080000|2024-08-12 13:58:00|338.29|336.29|338|336|338.29|336.29|337.99|335.99|34
1723471090000|2024-08-12 13:58:10|337.97|335.97|337.92|335.92|337.97|335.97|337.92|335.92|11
1723471100000|2024-08-12 13:58:20|337.89|335.89|337.71|335.71|337.89|335.89|337.28|335.28|32
1723471110000|2024-08-12 13:58:30|337.6|335.6|338.81|336.81|338.81|336.81|337.6|335.6|31
1723471120000|2024-08-12 13:58:40|338.83|336.83|338.52|336.52|338.86|336.86|338.38|336.38|35
1723471130000|2024-08-12 13:58:50|338.48|336.48|338.75|336.75|338.87|336.87|338.46|336.46|26
1723471140000|2024-08-12 13:59:00|338.72|336.72|338.81|336.81|339.09|337.09|338.67|336.67|34
1723471150000|2024-08-12 13:59:10|338.78|336.78|339|337|339.04|337.04|338.74|336.74|35
1723471160000|2024-08-12 13:59:20|338.97|336.97|338.9|336.9|339|337|338.76|336.76|22
1723471170000|2024-08-12 13:59:30|338.95|336.95|338.95|336.95|339.04|337.04|338.87|336.87|26
1723471180000|2024-08-12 13:59:40|338.96|336.96|338.92|336.92|339.02|337.02|338.79|336.79|28
1723471190000|2024-08-12 13:59:50|338.91|336.91|338.72|336.72|339.01|337.01|338.72|336.72|19
1723471200000|2024-08-12 14:00:00|338.66|336.66|338.62|336.62|338.85|336.85|338.31|336.31|34
1723471210000|2024-08-12 14:00:10|338.63|336.63|338.54|336.54|338.63|336.63|338.33|336.33|29
1723471220000|2024-08-12 14:00:20|338.53|336.53|338.6|336.6|338.69|336.69|338.34|336.34|32
1723471230000|2024-08-12 14:00:30|338.59|336.59|338.34|336.34|338.59|336.59|337.96|335.96|34
1723471240000|2024-08-12 14:00:40|338.36|336.36|338.01|336.01|338.51|336.51|338.01|336.01|27
1723471250000|2024-08-12 14:00:50|337.87|335.87|337.56|335.56|337.87|335.87|337.49|335.49|27
1723471260000|2024-08-12 14:01:00|337.55|335.55|337.27|335.27|337.55|335.55|337.27|335.27|27
1723471270000|2024-08-12 14:01:10|337.23|335.23|336.65|334.65|337.23|335.23|336.61|334.61|28
1723471280000|2024-08-12 14:01:20|336.55|334.55|335.97|333.97|336.64|334.64|335.66|333.66|27
1723471290000|2024-08-12 14:01:30|335.89|333.89|335.61|333.61|335.89|333.89|335.61|333.61|23
1723471300000|2024-08-12 14:01:40|335.6|333.6|335.68|333.68|335.7|333.7|335.6|333.6|7
1723471310000|2024-08-12 14:01:50|335.71|333.71|336.36|334.36|336.36|334.36|335.71|333.71|26
1723471320000|2024-08-12 14:02:00|336.37|334.37|337.3|335.3|337.3|335.3|336.37|334.37|25
1723471330000|2024-08-12 14:02:10|337.4|335.4|337.28|335.28|337.52|335.52|337.23|335.23|33
1723471340000|2024-08-12 14:02:20|337.26|335.26|337.75|335.75|337.86|335.86|337.23|335.23|32
1723471350000|2024-08-12 14:02:30|337.74|335.74|338.16|336.16|338.22|336.22|337.74|335.74|33
1723471360000|2024-08-12 14:02:40|338.18|336.18|338.02|336.02|338.2|336.2|337.83|335.83|32
1723471370000|2024-08-12 14:02:50|338.03|336.03|337.86|335.86|338.07|336.07|337.83|335.83|31
1723471380000|2024-08-12 14:03:00|337.88|335.88|337.97|335.97|338.22|336.22|337.88|335.88|36
1723471390000|2024-08-12 14:03:10|337.92|335.92|337.93|335.93|338.12|336.12|337.79|335.79|35
1723471400000|2024-08-12 14:03:20|337.87|335.87|338.54|336.54|338.54|336.54|337.8|335.8|35
1723471410000|2024-08-12 14:03:30|338.56|336.56|338.97|336.97|339|337|338.56|336.56|20
1723471420000|2024-08-12 14:03:40|338.98|336.98|338.51|336.51|339.12|337.12|338.47|336.47|26
1723471430000|2024-08-12 14:03:50|338.46|336.46|338.49|336.49|338.5|336.5|338.32|336.32|31
1723471440000|2024-08-12 14:04:00|338.45|336.45|338.15|336.15|338.63|336.63|338.12|336.12|32
1723471450000|2024-08-12 14:04:10|338.18|336.18|337.69|335.69|338.2|336.2|337.69|335.69|36
1723471460000|2024-08-12 14:04:20|337.74|335.74|337.98|335.98|338.08|336.08|337.73|335.73|37
1723471470000|2024-08-12 14:04:30|337.97|335.97|337.94|335.94|338.16|336.16|337.89|335.89|33
1723471480000|2024-08-12 14:04:40|337.92|335.92|337.91|335.91|338.15|336.15|337.8|335.8|35
1723471490000|2024-08-12 14:04:50|337.84|335.84|337.75|335.75|337.89|335.89|337.71|335.71|28
1723471500000|2024-08-12 14:05:00|337.76|335.76|338.16|336.16|338.34|336.34|337.76|335.76|37
1723471510000|2024-08-12 14:05:10|338.2|336.2|338.57|336.57|338.67|336.67|338.2|336.2|31
1723471520000|2024-08-12 14:05:20|338.56|336.56|338.25|336.25|338.56|336.56|338.18|336.18|35
1723471530000|2024-08-12 14:05:30|338.27|336.27|338.73|336.73|338.73|336.73|338.17|336.17|34
1723471540000|2024-08-12 14:05:40|338.82|336.82|338.83|336.83|338.94|336.94|338.59|336.59|29
1723471550000|2024-08-12 14:05:50|338.94|336.94|339.5|337.5|339.52|337.52|338.94|336.94|27
1723471560000|2024-08-12 14:06:00|339.51|337.51|339.87|337.87|339.89|337.89|339.46|337.46|27
1723471570000|2024-08-12 14:06:10|339.94|337.94|340.4|338.4|340.4|338.4|339.94|337.94|22
1723471580000|2024-08-12 14:06:20|340.42|338.42|340.6|338.6|340.73|338.73|340.42|338.42|32
1723471590000|2024-08-12 14:06:30|340.66|338.66|341.17|339.17|341.34|339.34|340.62|338.62|33
1723471600000|2024-08-12 14:06:40|341.18|339.18|341.12|339.12|341.31|339.31|341.1|339.1|23
1723471610000|2024-08-12 14:06:50|341.11|339.11|340.48|338.48|341.11|339.11|340.45|338.45|24
1723471620000|2024-08-12 14:07:00|340.44|338.44|340.22|338.22|340.44|338.44|340.22|338.22|29
1723471630000|2024-08-12 14:07:10|340.21|338.21|340.25|338.25|340.45|338.45|340.13|338.13|34
1723471640000|2024-08-12 14:07:20|340.31|338.31|340.27|338.27|340.44|338.44|340.26|338.26|17
1723471650000|2024-08-12 14:07:30|340.26|338.26|340.25|338.25|340.26|338.26|339.89|337.89|30
1723471660000|2024-08-12 14:07:40|340.11|338.11|340.3|338.3|340.4|338.4|340.01|338.01|32
1723471670000|2024-08-12 14:07:50|340.31|338.31|340.47|338.47|340.48|338.48|340.29|338.29|30
1723471680000|2024-08-12 14:08:00|340.48|338.48|340.66|338.66|340.74|338.74|340.27|338.27|30
1723471690000|2024-08-12 14:08:10|340.67|338.67|341.24|339.24|341.49|339.49|340.67|338.67|31
1723471700000|2024-08-12 14:08:20|341.22|339.22|341.17|339.17|341.3|339.3|340.98|338.98|35
1723471710000|2024-08-12 14:08:30|341.19|339.19|341.52|339.52|341.55|339.55|341.15|339.15|30
1723471720000|2024-08-12 14:08:40|341.51|339.51|341.28|339.28|341.66|339.66|341.23|339.23|32
1723471730000|2024-08-12 14:08:50|341.27|339.27|340.9|338.9|341.31|339.31|340.88|338.88|29
1723471740000|2024-08-12 14:09:00|340.89|338.89|340.51|338.51|340.89|338.89|340.5|338.5|30
1723471750000|2024-08-12 14:09:10|340.47|338.47|340.8|338.8|340.8|338.8|340.47|338.47|24
1723471760000|2024-08-12 14:09:20|340.81|338.81|340.54|338.54|340.9|338.9|340.54|338.54|29
1723471770000|2024-08-12 14:09:30|340.55|338.55|340.72|338.72|340.72|338.72|340.53|338.53|24
1723471780000|2024-08-12 14:09:40|340.75|338.75|341.2|339.2|341.21|339.21|340.74|338.74|15
1723471790000|2024-08-12 14:09:50|341.21|339.21|341.38|339.38|341.38|339.38|341.21|339.21|15
1723471800000|2024-08-12 14:10:00|341.39|339.39|341.4|339.4|341.4|339.4|341.39|339.39|4
1723471810000|2024-08-12 14:10:10|341.39|339.39|340.73|338.73|341.39|339.39|340.69|338.69|29
1723471820000|2024-08-12 14:10:20|340.76|338.76|341.15|339.15|341.15|339.15|340.76|338.76|24
1723471830000|2024-08-12 14:10:30|341.07|339.07|341.73|339.73|341.73|339.73|341.07|339.07|25
1723471840000|2024-08-12 14:10:40|341.72|339.72|342.16|340.16|342.16|340.16|341.71|339.71|18
1723471850000|2024-08-12 14:10:50|342.13|340.13|342.25|340.25|342.25|340.25|342.13|340.13|8
1723471860000|2024-08-12 14:11:00|342.23|340.23|341.93|339.93|342.23|340.23|341.88|339.88|22
1723471870000|2024-08-12 14:11:10|341.95|339.95|341.69|339.69|341.97|339.97|341.69|339.69|27
1723471880000|2024-08-12 14:11:20|341.7|339.7|341.35|339.35|341.73|339.73|341.31|339.31|10
1723471890000|2024-08-12 14:11:30|341.33|339.33|341.16|339.16|341.34|339.34|341.08|339.08|30
1723471900000|2024-08-12 14:11:40|341.18|339.18|341.17|339.17|341.38|339.38|341.16|339.16|25
1723471910000|2024-08-12 14:11:50|341.15|339.15|341.03|339.03|341.15|339.15|340.98|338.98|21
1723471920000|2024-08-12 14:12:00|341.05|339.05|341.43|339.43|341.43|339.43|341.03|339.03|27
1723471930000|2024-08-12 14:12:10|341.48|339.48|341.18|339.18|341.58|339.58|341.18|339.18|34
1723471940000|2024-08-12 14:12:20|341.16|339.16|341.38|339.38|341.4|339.4|341.13|339.13|26
1723471950000|2024-08-12 14:12:30|341.42|339.42|341.47|339.47|341.49|339.49|341.34|339.34|27
1723471960000|2024-08-12 14:12:40|341.48|339.48|341.76|339.76|341.89|339.89|341.48|339.48|29
1723471970000|2024-08-12 14:12:50|341.75|339.75|341.89|339.89|341.89|339.89|341.73|339.73|24
1723471980000|2024-08-12 14:13:00|341.92|339.92|341.89|339.89|341.93|339.93|341.84|339.84|7
1723471990000|2024-08-12 14:13:10|341.88|339.88|342.22|340.22|342.22|340.22|341.87|339.87|12
1723472000000|2024-08-12 14:13:20|342.2|340.2|342.06|340.06|342.25|340.25|341.96|339.96|21
1723472010000|2024-08-12 14:13:30|342.04|340.04|342.48|340.48|342.48|340.48|342.01|340.01|24
1723472020000|2024-08-12 14:13:40|342.47|340.47|343.03|341.03|343.09|341.09|342.47|340.47|20
1723472030000|2024-08-12 14:13:50|343.06|341.06|343.48|341.48|343.63|341.63|343.06|341.06|27
1723472040000|2024-08-12 14:14:00|343.53|341.53|343.94|341.94|343.94|341.94|343.46|341.46|35
1723472050000|2024-08-12 14:14:10|343.98|341.98|344.91|342.91|344.91|342.91|343.98|341.98|30
1723472060000|2024-08-12 14:14:20|344.94|342.94|345.13|343.13|345.32|343.32|344.82|342.82|33
1723472070000|2024-08-12 14:14:30|345.11|343.11|345.79|343.79|345.79|343.79|345.11|343.11|37
1723472080000|2024-08-12 14:14:40|345.81|343.81|345.29|343.29|345.9|343.9|345.28|343.28|31
1723472090000|2024-08-12 14:14:50|345.31|343.31|345.03|343.03|345.43|343.43|345.03|343.03|34
1723472100000|2024-08-12 14:15:00|344.99|342.99|344.88|342.88|345.2|343.2|344.88|342.88|27
1723472110000|2024-08-12 14:15:10|344.84|342.84|343.88|341.88|344.88|342.88|343.87|341.87|34
1723472120000|2024-08-12 14:15:20|343.87|341.87|344.33|342.33|344.37|342.37|343.82|341.82|35
1723472130000|2024-08-12 14:15:30|344.29|342.29|343.71|341.71|344.29|342.29|343.68|341.68|34
1723472140000|2024-08-12 14:15:40|343.7|341.7|343.38|341.38|343.7|341.7|343.38|341.38|33
1723472150000|2024-08-12 14:15:50|343.36|341.36|343.57|341.57|343.62|341.62|343.11|341.11|25
1723472160000|2024-08-12 14:16:00|343.56|341.56|343.23|341.23|343.6|341.6|343.23|341.23|28
1723472170000|2024-08-12 14:16:10|343.26|341.26|343.36|341.36|343.36|341.36|343.26|341.26|19
1723472180000|2024-08-12 14:16:20|343.39|341.39|343.91|341.91|343.97|341.97|343.3|341.3|35
1723472190000|2024-08-12 14:16:30|343.85|341.85|344.85|342.85|344.85|342.85|343.85|341.85|22
1723472200000|2024-08-12 14:16:40|344.89|342.89|344.83|342.83|345.26|343.26|344.82|342.82|34
1723472210000|2024-08-12 14:16:50|344.99|342.99|344.19|342.19|344.99|342.99|344.13|342.13|34
1723472220000|2024-08-12 14:17:00|344.13|342.13|344.17|342.17|344.26|342.26|344.11|342.11|29
1723472230000|2024-08-12 14:17:10|344.15|342.15|344.4|342.4|344.4|342.4|344.03|342.03|27
1723472240000|2024-08-12 14:17:20|344.44|342.44|344.03|342.03|344.44|342.44|344.02|342.02|39
1723472250000|2024-08-12 14:17:30|343.99|341.99|343.81|341.81|344.06|342.06|343.76|341.76|35
1723472260000|2024-08-12 14:17:40|343.89|341.89|344|342|344.15|342.15|343.82|341.82|37
1723472270000|2024-08-12 14:17:50|343.99|341.99|343.69|341.69|343.99|341.99|343.65|341.65|35
1723472280000|2024-08-12 14:18:00|343.74|341.74|343.32|341.32|343.83|341.83|343.32|341.32|33
1723472290000|2024-08-12 14:18:10|343.29|341.29|343.61|341.61|343.61|341.61|343.17|341.17|26
1723472300000|2024-08-12 14:18:20|343.63|341.63|343.59|341.59|343.66|341.66|343.31|341.31|30
1723472310000|2024-08-12 14:18:30|343.66|341.66|344.14|342.14|344.14|342.14|343.59|341.59|19
1723472320000|2024-08-12 14:18:40|344.07|342.07|343.78|341.78|344.14|342.14|343.78|341.78|30
1723472330000|2024-08-12 14:18:50|343.77|341.77|344.09|342.09|344.09|342.09|343.75|341.75|20
1723472340000|2024-08-12 14:19:00|344.14|342.14|344.25|342.25|344.25|342.25|344.14|342.14|9
1723472350000|2024-08-12 14:19:10|344.26|342.26|344.22|342.22|344.57|342.57|344.21|342.21|29
1723472360000|2024-08-12 14:19:20|344.21|342.21|344.14|342.14|344.27|342.27|344.1|342.1|7
1723472380000|2024-08-12 14:19:40|344.22|342.22|344.57|342.57|344.57|342.57|344.22|342.22|13
1723472390000|2024-08-12 14:19:50|344.58|342.58|344.58|342.58|344.58|342.58|344.57|342.57|11
1723472400000|2024-08-12 14:20:00|344.57|342.57|344.82|342.82|344.82|342.82|344.57|342.57|6
1723472410000|2024-08-12 14:20:10|344.91|342.91|344.77|342.77|344.97|342.97|344.75|342.75|27
1723472420000|2024-08-12 14:20:20|344.76|342.76|344.48|342.48|344.76|342.76|344.48|342.48|16
1723472430000|2024-08-12 14:20:30|344.5|342.5|344.36|342.36|344.51|342.51|344.33|342.33|28
1723472440000|2024-08-12 14:20:40|344.35|342.35|344.49|342.49|344.53|342.53|344.31|342.31|16
1723472450000|2024-08-12 14:20:50|344.47|342.47|344.32|342.32|344.5|342.5|344.26|342.26|20
1723472460000|2024-08-12 14:21:00|344.22|342.22|344.77|342.77|344.77|342.77|344.2|342.2|21
1723472470000|2024-08-12 14:21:10|344.78|342.78|344.71|342.71|344.98|342.98|344.6|342.6|31
1723472480000|2024-08-12 14:21:20|344.72|342.72|345.19|343.19|345.19|343.19|344.72|342.72|16
1723472490000|2024-08-12 14:21:30|345.22|343.22|345.38|343.38|345.39|343.39|345.19|343.19|24
1723472500000|2024-08-12 14:21:40|345.4|343.4|345.39|343.39|345.48|343.48|345.35|343.35|25
1723472510000|2024-08-12 14:21:50|345.38|343.38|345.46|343.46|345.48|343.48|345.37|343.37|18
1723472520000|2024-08-12 14:22:00|345.44|343.44|345.28|343.28|345.48|343.48|345.28|343.28|25
1723472530000|2024-08-12 14:22:10|345.19|343.19|344.72|342.72|345.19|343.19|344.72|342.72|25
1723472540000|2024-08-12 14:22:20|344.71|342.71|344.65|342.65|344.85|342.85|344.63|342.63|33
1723472550000|2024-08-12 14:22:30|344.66|342.66|344.7|342.7|344.79|342.79|344.6|342.6|26
1723472560000|2024-08-12 14:22:40|344.72|342.72|344.41|342.41|344.73|342.73|344.41|342.41|26
1723472570000|2024-08-12 14:22:50|344.42|342.42|344.62|342.62|344.62|342.62|344.42|342.42|25
1723472580000|2024-08-12 14:23:00|344.63|342.63|345.27|343.27|345.35|343.35|344.63|342.63|30
1723472590000|2024-08-12 14:23:10|345.29|343.29|345.42|343.42|345.42|343.42|345.29|343.29|23
1723472600000|2024-08-12 14:23:20|345.62|343.62|345.67|343.67|345.96|343.96|345.62|343.62|24
1723472610000|2024-08-12 14:23:30|345.68|343.68|346.03|344.03|346.04|344.04|345.63|343.63|28
1723472620000|2024-08-12 14:23:40|346.04|344.04|346.26|344.26|346.28|344.28|346.04|344.04|21
1723472630000|2024-08-12 14:23:50|346.25|344.25|345.77|343.77|346.28|344.28|345.74|343.74|17
1723472640000|2024-08-12 14:24:00|345.8|343.8|346.32|344.32|346.32|344.32|345.76|343.76|30
1723472650000|2024-08-12 14:24:10|346.35|344.35|346.76|344.76|346.78|344.78|346.35|344.35|22
1723472660000|2024-08-12 14:24:20|346.79|344.79|346.82|344.82|346.82|344.82|346.79|344.79|10
1723472670000|2024-08-12 14:24:30|346.91|344.91|347.35|345.35|347.38|345.38|346.91|344.91|28
1723472680000|2024-08-12 14:24:40|347.26|345.26|346.73|344.73|347.35|345.35|346.72|344.72|33
1723472690000|2024-08-12 14:24:50|346.67|344.67|346.49|344.49|346.67|344.67|346.34|344.34|34
1723472700000|2024-08-12 14:25:00|346.44|344.44|345.86|343.86|346.44|344.44|345.86|343.86|32
1723472710000|2024-08-12 14:25:10|345.83|343.83|345.72|343.72|345.96|343.96|345.72|343.72|26
1723472720000|2024-08-12 14:25:20|345.74|343.74|345.76|343.76|345.95|343.95|345.72|343.72|33
1723472730000|2024-08-12 14:25:30|345.77|343.77|345.93|343.93|346|344|345.77|343.77|26
1723472740000|2024-08-12 14:25:40|345.94|343.94|345.87|343.87|345.99|343.99|345.82|343.82|30
1723472750000|2024-08-12 14:25:50|345.84|343.84|346.2|344.2|346.2|344.2|345.79|343.79|27
1723472760000|2024-08-12 14:26:00|346.19|344.19|346.57|344.57|346.6|344.6|346.19|344.19|20
1723472770000|2024-08-12 14:26:10|346.58|344.58|346.51|344.51|346.66|344.66|346.49|344.49|19
1723472780000|2024-08-12 14:26:20|346.53|344.53|346.91|344.91|347.06|345.06|346.52|344.52|22
1723472790000|2024-08-12 14:26:30|346.86|344.86|346.45|344.45|346.86|344.86|346.41|344.41|30
1723472800000|2024-08-12 14:26:40|346.41|344.41|346.72|344.72|346.72|344.72|346.3|344.3|31
1723472810000|2024-08-12 14:26:50|346.71|344.71|346.56|344.56|346.72|344.72|346.52|344.52|25
1723472820000|2024-08-12 14:27:00|346.52|344.52|346.26|344.26|346.57|344.57|346.15|344.15|32
1723472830000|2024-08-12 14:27:10|346.23|344.23|346.13|344.13|346.26|344.26|346.1|344.1|25
1723472840000|2024-08-12 14:27:20|346.12|344.12|345.88|343.88|346.12|344.12|345.88|343.88|28
1723472850000|2024-08-12 14:27:30|345.94|343.94|345.71|343.71|346.01|344.01|345.71|343.71|24
1723472860000|2024-08-12 14:27:40|345.68|343.68|345.71|343.71|345.78|343.78|345.63|343.63|19
1723472870000|2024-08-12 14:27:50|345.69|343.69|345.66|343.66|345.7|343.7|345.58|343.58|23
1723472880000|2024-08-12 14:28:00|345.64|343.64|345.45|343.45|345.69|343.69|345.43|343.43|27
1723472890000|2024-08-12 14:28:10|345.48|343.48|345.55|343.55|345.56|343.56|345.48|343.48|21
1723472900000|2024-08-12 14:28:20|345.52|343.52|345.84|343.84|345.84|343.84|345.5|343.5|21
1723472910000|2024-08-12 14:28:30|345.85|343.85|345.75|343.75|345.86|343.86|345.7|343.7|25
1723472920000|2024-08-12 14:28:40|345.77|343.77|345.64|343.64|345.78|343.78|345.58|343.58|29
1723472930000|2024-08-12 14:28:50|345.61|343.61|345.57|343.57|345.61|343.61|345.47|343.47|23
1723472940000|2024-08-12 14:29:00|345.6|343.6|345.66|343.66|345.72|343.72|345.58|343.58|23
1723472950000|2024-08-12 14:29:10|345.7|343.7|345.79|343.79|345.8|343.8|345.64|343.64|21
1723472960000|2024-08-12 14:29:20|345.74|343.74|345.76|343.76|345.92|343.92|345.7|343.7|33
1723472970000|2024-08-12 14:29:30|345.77|343.77|345.68|343.68|345.88|343.88|345.68|343.68|27
1723472980000|2024-08-12 14:29:40|345.66|343.66|345.23|343.23|345.66|343.66|345.23|343.23|27
1723472990000|2024-08-12 14:29:50|345.2|343.2|345.1|343.1|345.2|343.2|344.89|342.89|31
1723473000000|2024-08-12 14:30:00|345.12|343.12|345.61|343.61|345.71|343.71|345.12|343.12|26
1723473010000|2024-08-12 14:30:10|345.62|343.62|345.41|343.41|345.64|343.64|345.37|343.37|26
1723473020000|2024-08-12 14:30:20|345.34|343.34|345.26|343.26|345.34|343.34|344.98|342.98|32
1723473030000|2024-08-12 14:30:30|345.28|343.28|345.21|343.21|345.34|343.34|345.21|343.21|17
1723473040000|2024-08-12 14:30:40|345.14|343.14|344.48|342.48|345.2|343.2|344.38|342.38|26
1723473050000|2024-08-12 14:30:50|344.43|342.43|344.49|342.49|344.51|342.51|344.3|342.3|34
1723473060000|2024-08-12 14:31:00|344.52|342.52|344.55|342.55|344.58|342.58|344.52|342.52|20
1723473070000|2024-08-12 14:31:10|344.59|342.59|344.06|342.06|344.59|342.59|344.06|342.06|31
1723473080000|2024-08-12 14:31:20|344.05|342.05|344.32|342.32|344.32|342.32|343.93|341.93|21
1723473090000|2024-08-12 14:31:30|344.35|342.35|344.64|342.64|344.64|342.64|344.34|342.34|16
1723473100000|2024-08-12 14:31:40|344.77|342.77|345.05|343.05|345.05|343.05|344.77|342.77|19
1723473110000|2024-08-12 14:31:50|345.09|343.09|345.6|343.6|345.7|343.7|345.09|343.09|27
1723473120000|2024-08-12 14:32:00|345.54|343.54|345.89|343.89|345.97|343.97|345.29|343.29|34
1723473130000|2024-08-12 14:32:10|345.82|343.82|346.09|344.09|346.09|344.09|345.67|343.67|23
1723473140000|2024-08-12 14:32:20|346.08|344.08|346.06|344.06|346.09|344.09|345.9|343.9|24
1723473150000|2024-08-12 14:32:30|346.07|344.07|345.9|343.9|346.21|344.21|345.88|343.88|27
1723473160000|2024-08-12 14:32:40|345.89|343.89|345.68|343.68|345.91|343.91|345.66|343.66|12
1723473170000|2024-08-12 14:32:50|345.67|343.67|345.56|343.56|345.67|343.67|345.56|343.56|4
1723473180000|2024-08-12 14:33:00|345.5|343.5|345.85|343.85|345.89|343.89|345.44|343.44|25
1723473190000|2024-08-12 14:33:10|345.86|343.86|346.18|344.18|346.18|344.18|345.86|343.86|26
1723473200000|2024-08-12 14:33:20|346.15|344.15|346.28|344.28|346.28|344.28|346.06|344.06|22
1723473210000|2024-08-12 14:33:30|346.29|344.29|346.32|344.32|346.42|344.42|346.22|344.22|27
1723473220000|2024-08-12 14:33:40|346.31|344.31|346.46|344.46|346.48|344.48|346.3|344.3|33
1723473230000|2024-08-12 14:33:50|346.45|344.45|346.87|344.87|346.92|344.92|346.39|344.39|27
1723473240000|2024-08-12 14:34:00|346.86|344.86|346.95|344.95|346.95|344.95|346.7|344.7|25
1723473250000|2024-08-12 14:34:10|346.97|344.97|347.22|345.22|347.43|345.43|346.97|344.97|27
1723473260000|2024-08-12 14:34:20|347.2|345.2|347.17|345.17|347.23|345.23|347.06|345.06|24
1723473270000|2024-08-12 14:34:30|347.16|345.16|347.46|345.46|347.46|345.46|347.12|345.12|22
1723473280000|2024-08-12 14:34:40|347.47|345.47|347.45|345.45|347.47|345.47|347.45|345.45|5
1723473290000|2024-08-12 14:34:50|347.46|345.46|347.73|345.73|347.79|345.79|347.46|345.46|15
1723473300000|2024-08-12 14:35:00|347.71|345.71|347.28|345.28|347.71|345.71|347.28|345.28|19
1723473310000|2024-08-12 14:35:10|347.27|345.27|347.31|345.31|347.48|345.48|347.21|345.21|29
1723473320000|2024-08-12 14:35:20|347.28|345.28|346.89|344.89|347.4|345.4|346.89|344.89|25
1723473330000|2024-08-12 14:35:30|346.88|344.88|347.3|345.3|347.3|345.3|346.88|344.88|27
1723473340000|2024-08-12 14:35:40|347.22|345.22|347.4|345.4|347.4|345.4|347.2|345.2|34
1723473350000|2024-08-12 14:35:50|347.41|345.41|347.54|345.54|347.74|345.74|347.33|345.33|29
1723473360000|2024-08-12 14:36:00|347.57|345.57|347.82|345.82|347.85|345.85|347.57|345.57|32
1723473370000|2024-08-12 14:36:10|347.8|345.8|347.84|345.84|348.07|346.07|347.8|345.8|32
1723473380000|2024-08-12 14:36:20|347.79|345.79|347.98|345.98|347.98|345.98|347.58|345.58|33
1723473390000|2024-08-12 14:36:30|347.97|345.97|348.33|346.33|348.33|346.33|347.89|345.89|34
1723473400000|2024-08-12 14:36:40|348.36|346.36|348.94|346.94|349|347|348.36|346.36|36
1723473410000|2024-08-12 14:36:50|348.87|346.87|348.75|346.75|348.87|346.87|348.56|346.56|29
1723473420000|2024-08-12 14:37:00|348.74|346.74|349.47|347.47|349.49|347.49|348.74|346.74|35
1723473430000|2024-08-12 14:37:10|349.43|347.43|349.63|347.63|349.83|347.83|349.4|347.4|36
1723473440000|2024-08-12 14:37:20|349.65|347.65|349.96|347.96|349.96|347.96|349.51|347.51|33
1723473450000|2024-08-12 14:37:30|349.9|347.9|350.78|348.78|350.78|348.78|349.9|347.9|22
1723473460000|2024-08-12 14:37:40|350.79|348.79|350.84|348.84|350.91|348.91|350.79|348.79|13
1723473470000|2024-08-12 14:37:50|350.87|348.87|350.91|348.91|350.91|348.91|350.84|348.84|12
1723473480000|2024-08-12 14:38:00|350.96|348.96|351.34|349.34|351.34|349.34|350.96|348.96|22
1723473490000|2024-08-12 14:38:10|351.29|349.29|350.83|348.83|351.34|349.34|350.78|348.78|17
1723473500000|2024-08-12 14:38:20|350.81|348.81|350.89|348.89|351.16|349.16|350.77|348.77|36
1723473510000|2024-08-12 14:38:30|350.94|348.94|351.02|349.02|351.23|349.23|350.9|348.9|30
1723473520000|2024-08-12 14:38:40|351.01|349.01|351.07|349.07|351.26|349.26|351.01|349.01|23
1723473530000|2024-08-12 14:38:50|350.93|348.93|350.79|348.79|350.93|348.93|350.78|348.78|30
1723473540000|2024-08-12 14:39:00|350.78|348.78|350.93|348.93|350.96|348.96|350.32|348.32|34
1723473550000|2024-08-12 14:39:10|350.84|348.84|350.84|348.84|351.1|349.1|350.78|348.78|23
1723473560000|2024-08-12 14:39:20|350.8|348.8|351.23|349.23|351.23|349.23|350.8|348.8|25
1723473570000|2024-08-12 14:39:30|351.24|349.24|350.89|348.89|351.36|349.36|350.81|348.81|24
1723473580000|2024-08-12 14:39:40|350.88|348.88|351.29|349.29|351.29|349.29|350.88|348.88|29
1723473590000|2024-08-12 14:39:50|351.35|349.35|350.78|348.78|351.35|349.35|350.78|348.78|23
1723473600000|2024-08-12 14:40:00|350.76|348.76|351.17|349.17|351.17|349.17|350.67|348.67|24
1723473610000|2024-08-12 14:40:10|351.18|349.18|351.15|349.15|351.31|349.31|350.9|348.9|34
1723473620000|2024-08-12 14:40:20|351.1|349.1|351.29|349.29|351.6|349.6|351.1|349.1|31
1723473630000|2024-08-12 14:40:30|351.28|349.28|351.31|349.31|351.52|349.52|351.18|349.18|31
1723473640000|2024-08-12 14:40:40|351.32|349.32|351.64|349.64|351.71|349.71|351.31|349.31|25
1723473650000|2024-08-12 14:40:50|351.65|349.65|351.63|349.63|351.72|349.72|351.6|349.6|25
1723473660000|2024-08-12 14:41:00|351.62|349.62|351.47|349.47|351.65|349.65|351.41|349.41|26
1723473670000|2024-08-12 14:41:10|351.5|349.5|351.71|349.71|351.71|349.71|351.4|349.4|23
1723473680000|2024-08-12 14:41:20|351.75|349.75|351.69|349.69|352.16|350.16|351.69|349.69|33
1723473690000|2024-08-12 14:41:30|351.68|349.68|351.2|349.2|351.68|349.68|351.19|349.19|19
1723473700000|2024-08-12 14:41:40|351.18|349.18|350.52|348.52|351.18|349.18|350.52|348.52|17
1723473720000|2024-08-12 14:42:00|350.51|348.51|350.91|348.91|350.97|348.97|350.51|348.51|18
1723473730000|2024-08-12 14:42:10|350.9|348.9|350.77|348.77|351|349|350.74|348.74|27
1723473740000|2024-08-12 14:42:20|350.81|348.81|350.6|348.6|350.92|348.92|350.58|348.58|26
1723473750000|2024-08-12 14:42:30|350.58|348.58|350.48|348.48|350.63|348.63|350.32|348.32|34
1723473760000|2024-08-12 14:42:40|350.51|348.51|350.34|348.34|350.53|348.53|350.27|348.27|22
1723473770000|2024-08-12 14:42:50|350.3|348.3|349.76|347.76|350.3|348.3|349.76|347.76|17
1723473780000|2024-08-12 14:43:00|349.8|347.8|349.8|347.8|349.91|347.91|349.76|347.76|20
1723473790000|2024-08-12 14:43:10|349.83|347.83|349.76|347.76|349.87|347.87|349.7|347.7|15
1723473800000|2024-08-12 14:43:20|349.75|347.75|349.76|347.76|349.85|347.85|349.75|347.75|11
1723473810000|2024-08-12 14:43:30|349.73|347.73|349.18|347.18|349.73|347.73|349.13|347.13|21
1723473820000|2024-08-12 14:43:40|349.14|347.14|349.07|347.07|349.35|347.35|349.07|347.07|35
1723473830000|2024-08-12 14:43:50|349.08|347.08|349.28|347.28|349.35|347.35|349.02|347.02|27
1723473840000|2024-08-12 14:44:00|349.25|347.25|349.47|347.47|349.54|347.54|349.25|347.25|24
1723473850000|2024-08-12 14:44:10|349.5|347.5|349.2|347.2|349.5|347.5|349.2|347.2|31
1723473860000|2024-08-12 14:44:20|349.23|347.23|349.02|347.02|349.26|347.26|349.02|347.02|11
1723473870000|2024-08-12 14:44:30|348.92|346.92|348.7|346.7|349.01|347.01|348.7|346.7|26
1723473880000|2024-08-12 14:44:40|348.69|346.69|348.28|346.28|348.69|346.69|348.28|346.28|21
1723473890000|2024-08-12 14:44:50|348.2|346.2|348.63|346.63|348.64|346.64|348.1|346.1|31
1723473900000|2024-08-12 14:45:00|348.62|346.62|349.12|347.12|349.12|347.12|348.57|346.57|28
1723473910000|2024-08-12 14:45:10|349.14|347.14|348.72|346.72|349.14|347.14|348.62|346.62|28
1723473920000|2024-08-12 14:45:20|348.75|346.75|349.39|347.39|349.42|347.42|348.75|346.75|34
1723473930000|2024-08-12 14:45:30|349.4|347.4|349.63|347.63|349.76|347.76|349.35|347.35|37
1723473940000|2024-08-12 14:45:40|349.62|347.62|349.14|347.14|349.64|347.64|349.12|347.12|35
1723473950000|2024-08-12 14:45:50|349.13|347.13|348.93|346.93|349.19|347.19|348.91|346.91|20
1723473960000|2024-08-12 14:46:00|349.02|347.02|348.85|346.85|349.11|347.11|348.85|346.85|30
1723473970000|2024-08-12 14:46:10|348.82|346.82|349.09|347.09|349.14|347.14|348.55|346.55|34
1723473980000|2024-08-12 14:46:20|349.04|347.04|349.08|347.08|349.24|347.24|349|347|25
1723473990000|2024-08-12 14:46:30|349.07|347.07|349.1|347.1|349.1|347.1|348.9|346.9|24
1723474000000|2024-08-12 14:46:40|349.17|347.17|349.44|347.44|349.65|347.65|349.17|347.17|28
1723474010000|2024-08-12 14:46:50|349.46|347.46|349.4|347.4|349.46|347.46|349.36|347.36|24
1723474020000|2024-08-12 14:47:00|349.37|347.37|349.42|347.42|349.42|347.42|349.15|347.15|33
1723474030000|2024-08-12 14:47:10|349.44|347.44|349.23|347.23|349.54|347.54|349.2|347.2|28
1723474040000|2024-08-12 14:47:20|349.36|347.36|349.4|347.4|349.63|347.63|349.36|347.36|20
1723474050000|2024-08-12 14:47:30|349.41|347.41|349.54|347.54|349.56|347.56|349.36|347.36|19
1723474060000|2024-08-12 14:47:40|349.49|347.49|349.43|347.43|349.49|347.49|349.43|347.43|5
1723474070000|2024-08-12 14:47:50|349.4|347.4|349.19|347.19|349.4|347.4|349.14|347.14|16
1723474080000|2024-08-12 14:48:00|349.18|347.18|348.84|346.84|349.18|347.18|348.84|346.84|22
1723474090000|2024-08-12 14:48:10|348.97|346.97|349.32|347.32|349.39|347.39|348.97|346.97|13
1723474100000|2024-08-12 14:48:20|349.31|347.31|349.57|347.57|349.57|347.57|349.25|347.25|27
1723474110000|2024-08-12 14:48:30|349.59|347.59|349.98|347.98|350.05|348.05|349.59|347.59|26
1723474120000|2024-08-12 14:48:40|349.97|347.97|349.71|347.71|349.97|347.97|349.69|347.69|19
1723474130000|2024-08-12 14:48:50|349.73|347.73|349.54|347.54|349.74|347.74|349.54|347.54|22
1723474140000|2024-08-12 14:49:00|349.57|347.57|349.68|347.68|349.8|347.8|349.54|347.54|17
1723474150000|2024-08-12 14:49:10|349.71|347.71|349.85|347.85|350.05|348.05|349.69|347.69|25
1723474160000|2024-08-12 14:49:20|349.88|347.88|350.06|348.06|350.14|348.14|349.87|347.87|28
1723474170000|2024-08-12 14:49:30|350.03|348.03|349.61|347.61|350.07|348.07|349.57|347.57|30
1723474180000|2024-08-12 14:49:40|349.62|347.62|349.71|347.71|349.71|347.71|349.55|347.55|22
1723474190000|2024-08-12 14:49:50|349.77|347.77|349.46|347.46|349.9|347.9|349.43|347.43|21
1723474200000|2024-08-12 14:50:00|349.41|347.41|349.79|347.79|349.79|347.79|349.29|347.29|27
1723474210000|2024-08-12 14:50:10|349.8|347.8|349.62|347.62|349.82|347.82|349.41|347.41|28
1723474220000|2024-08-12 14:50:20|349.58|347.58|349.86|347.86|349.98|347.98|349.51|347.51|22
1723474230000|2024-08-12 14:50:30|349.88|347.88|349.66|347.66|350.04|348.04|349.66|347.66|26
1723474240000|2024-08-12 14:50:40|349.68|347.68|349.68|347.68|349.72|347.72|349.59|347.59|26
1723474250000|2024-08-12 14:50:50|349.69|347.69|349.47|347.47|349.7|347.7|349.42|347.42|23
1723474260000|2024-08-12 14:51:00|349.46|347.46|350.14|348.14|350.23|348.23|349.33|347.33|31
1723474270000|2024-08-12 14:51:10|350.17|348.17|350.28|348.28|350.31|348.31|349.97|347.97|32
1723474280000|2024-08-12 14:51:20|350.27|348.27|350.2|348.2|350.27|348.27|349.97|347.97|30
1723474290000|2024-08-12 14:51:30|350.14|348.14|349.78|347.78|350.14|348.14|349.75|347.75|31
1723474300000|2024-08-12 14:51:40|349.75|347.75|349.48|347.48|349.75|347.75|349.48|347.48|16
1723474310000|2024-08-12 14:51:50|349.28|347.28|349.46|347.46|349.51|347.51|349.19|347.19|14
1723474320000|2024-08-12 14:52:00|349.48|347.48|349.49|347.49|349.52|347.52|349.48|347.48|10
1723474330000|2024-08-12 14:52:10|349.47|347.47|349.16|347.16|349.47|347.47|349.16|347.16|20
1723474340000|2024-08-12 14:52:20|349.13|347.13|348.94|346.94|349.17|347.17|348.93|346.93|25
1723474350000|2024-08-12 14:52:30|348.98|346.98|348.96|346.96|349.02|347.02|348.79|346.79|21
1723474360000|2024-08-12 14:52:40|348.95|346.95|348.58|346.58|348.96|346.96|348.55|346.55|28
1723474370000|2024-08-12 14:52:50|348.56|346.56|348.51|346.51|348.56|346.56|348.48|346.48|21
1723474380000|2024-08-12 14:53:00|348.46|346.46|348.46|346.46|348.57|346.57|348.19|346.19|30
1723474390000|2024-08-12 14:53:10|348.53|346.53|348.81|346.81|348.83|346.83|348.45|346.45|34
1723474400000|2024-08-12 14:53:20|348.85|346.85|348.84|346.84|349|347|348.74|346.74|24
1723474410000|2024-08-12 14:53:30|348.82|346.82|348.74|346.74|348.84|346.84|348.74|346.74|17
1723474420000|2024-08-12 14:53:40|348.7|346.7|349.01|347.01|349.01|347.01|348.7|346.7|24
1723474430000|2024-08-12 14:53:50|349.02|347.02|348.98|346.98|349.03|347.03|348.87|346.87|27
1723474440000|2024-08-12 14:54:00|348.97|346.97|348.97|346.97|349.17|347.17|348.92|346.92|26
1723474450000|2024-08-12 14:54:10|348.99|346.99|348.85|346.85|348.99|346.99|348.77|346.77|17
1723474460000|2024-08-12 14:54:20|348.89|346.89|348.79|346.79|348.89|346.89|348.77|346.77|26
1723474470000|2024-08-12 14:54:30|348.77|346.77|348.8|346.8|348.89|346.89|348.67|346.67|19
1723474480000|2024-08-12 14:54:40|348.85|346.85|349.04|347.04|349.11|347.11|348.85|346.85|7
1723474490000|2024-08-12 14:54:50|349.02|347.02|349.01|347.01|349.02|347.02|348.99|346.99|4
1723474500000|2024-08-12 14:55:00|348.95|346.95|348.98|346.98|348.99|346.99|348.91|346.91|6
1723474510000|2024-08-12 14:55:10|348.99|346.99|349.26|347.26|349.27|347.27|348.99|346.99|19
1723474520000|2024-08-12 14:55:20|349.29|347.29|349.47|347.47|349.5|347.5|349.27|347.27|18
1723474530000|2024-08-12 14:55:30|349.45|347.45|349.33|347.33|349.49|347.49|349.32|347.32|20
1723474540000|2024-08-12 14:55:40|349.36|347.36|349.71|347.71|349.72|347.72|349.36|347.36|21
1723474550000|2024-08-12 14:55:50|349.69|347.69|349.35|347.35|349.73|347.73|349.35|347.35|22
1723474560000|2024-08-12 14:56:00|349.33|347.33|349.52|347.52|349.53|347.53|349.18|347.18|28
1723474570000|2024-08-12 14:56:10|349.55|347.55|349.6|347.6|349.85|347.85|349.55|347.55|25
1723474580000|2024-08-12 14:56:20|349.58|347.58|349.76|347.76|349.93|347.93|349.56|347.56|22
1723474590000|2024-08-12 14:56:30|349.77|347.77|349.75|347.75|349.81|347.81|349.75|347.75|12
1723474600000|2024-08-12 14:56:40|349.77|347.77|349.75|347.75|349.84|347.84|349.74|347.74|15
1723474610000|2024-08-12 14:56:50|349.76|347.76|349.53|347.53|349.78|347.78|349.53|347.53|13
1723474620000|2024-08-12 14:57:00|349.52|347.52|349.48|347.48|349.57|347.57|349.48|347.48|21
1723474630000|2024-08-12 14:57:10|349.51|347.51|349.47|347.47|349.51|347.51|349.37|347.37|13
1723474640000|2024-08-12 14:57:20|349.5|347.5|349.79|347.79|349.89|347.89|349.5|347.5|31
1723474650000|2024-08-12 14:57:30|349.77|347.77|349.97|347.97|350|348|349.77|347.77|23
1723474660000|2024-08-12 14:57:40|349.95|347.95|349.83|347.83|349.95|347.95|349.8|347.8|16
1723474670000|2024-08-12 14:57:50|349.82|347.82|349.8|347.8|349.82|347.82|349.8|347.8|5
1723474680000|2024-08-12 14:58:00|349.79|347.79|349.98|347.98|350|348|349.78|347.78|16
1723474690000|2024-08-12 14:58:10|350|348|350.03|348.03|350.18|348.18|350|348|25
1723474700000|2024-08-12 14:58:20|350.05|348.05|349.99|347.99|350.16|348.16|349.99|347.99|23
1723474710000|2024-08-12 14:58:30|350.05|348.05|350.21|348.21|350.24|348.24|350.03|348.03|21
1723474720000|2024-08-12 14:58:40|350.22|348.22|350.27|348.27|350.3|348.3|350.21|348.21|16
1723474730000|2024-08-12 14:58:50|350.26|348.26|350.2|348.2|350.34|348.34|350.16|348.16|19
1723474740000|2024-08-12 14:59:00|350.25|348.25|350.21|348.21|350.25|348.25|350.2|348.2|5
1723474750000|2024-08-12 14:59:10|350.25|348.25|350.17|348.17|350.25|348.25|350.17|348.17|7
1723474760000|2024-08-12 14:59:20|350.15|348.15|350.02|348.02|350.18|348.18|350.02|348.02|4
1723474770000|2024-08-12 14:59:30|350|348|350.01|348.01|350.01|348.01|350|348|2
1723474780000|2024-08-12 14:59:40|350|348|349.99|347.99|350|348|349.97|347.97|4
1723474790000|2024-08-12 14:59:50|350.02|348.02|350.03|348.03|350.03|348.03|350.02|348.02|2
1723474800000|2024-08-12 15:00:00|350|348|350.2|348.2|350.36|348.36|350|348|26
1723474810000|2024-08-12 15:00:10|350.26|348.26|350.11|348.11|350.42|348.42|350.08|348.08|32
1723474820000|2024-08-12 15:00:20|350.13|348.13|350.1|348.1|350.17|348.17|350.1|348.1|21
1723474830000|2024-08-12 15:00:30|350.09|348.09|350.18|348.18|350.18|348.18|350.07|348.07|20
1723474840000|2024-08-12 15:00:40|350.2|348.2|350.27|348.27|350.49|348.49|350.2|348.2|19
1723474850000|2024-08-12 15:00:50|350.28|348.28|350.25|348.25|350.4|348.4|350.21|348.21|23
1723474860000|2024-08-12 15:01:00|350.24|348.24|350.15|348.15|350.24|348.24|350.04|348.04|18
1723474870000|2024-08-12 15:01:10|350.09|348.09|350.56|348.56|350.56|348.56|350.08|348.08|30
1723474880000|2024-08-12 15:01:20|350.59|348.59|350.79|348.79|350.8|348.8|350.45|348.45|26
1723474890000|2024-08-12 15:01:30|350.8|348.8|350.78|348.78|350.8|348.8|350.61|348.61|32
1723474900000|2024-08-12 15:01:40|350.77|348.77|350.75|348.75|350.84|348.84|350.66|348.66|20
1723474910000|2024-08-12 15:01:50|350.67|348.67|350.69|348.69|350.69|348.69|350.52|348.52|24
1723474920000|2024-08-12 15:02:00|350.71|348.71|350.65|348.65|350.76|348.76|350.6|348.6|22
1723474930000|2024-08-12 15:02:10|350.69|348.69|350.79|348.79|350.99|348.99|350.67|348.67|31
1723474940000|2024-08-12 15:02:20|350.82|348.82|350.55|348.55|350.85|348.85|350.46|348.46|25
1723474950000|2024-08-12 15:02:30|350.56|348.56|350.77|348.77|350.85|348.85|350.56|348.56|25
1723474960000|2024-08-12 15:02:40|350.76|348.76|350.91|348.91|350.92|348.92|350.68|348.68|22
1723474970000|2024-08-12 15:02:50|350.94|348.94|350.91|348.91|351.02|349.02|350.84|348.84|30
1723474980000|2024-08-12 15:03:00|350.89|348.89|351.03|349.03|351.04|349.04|350.84|348.84|21
1723474990000|2024-08-12 15:03:10|351.04|349.04|351.34|349.34|351.41|349.41|351.04|349.04|27
1723475000000|2024-08-12 15:03:20|351.35|349.35|351.1|349.1|351.35|349.35|351.09|349.09|17
1723475010000|2024-08-12 15:03:30|351.08|349.08|351.07|349.07|351.12|349.12|351.04|349.04|10
1723475020000|2024-08-12 15:03:40|351.12|349.12|351.07|349.07|351.14|349.14|351.05|349.05|11
1723475030000|2024-08-12 15:03:50|351.08|349.08|351.07|349.07|351.2|349.2|351.07|349.07|22
1723475040000|2024-08-12 15:04:00|351.09|349.09|351.07|349.07|351.17|349.17|351.07|349.07|15
1723475050000|2024-08-12 15:04:10|351.08|349.08|351.14|349.14|351.19|349.19|351.07|349.07|19
1723475060000|2024-08-12 15:04:20|351.15|349.15|351.21|349.21|351.29|349.29|351.13|349.13|26
1723475070000|2024-08-12 15:04:30|351.19|349.19|351.14|349.14|351.27|349.27|351.14|349.14|16
1723475080000|2024-08-12 15:04:40|351.13|349.13|351.35|349.35|351.36|349.36|351.13|349.13|21
1723475090000|2024-08-12 15:04:50|351.34|349.34|351.37|349.37|351.49|349.49|351.34|349.34|20
1723475100000|2024-08-12 15:05:00|351.34|349.34|351.35|349.35|351.43|349.43|351.3|349.3|22
1723475110000|2024-08-12 15:05:10|351.36|349.36|351.56|349.56|351.67|349.67|351.36|349.36|23
1723475120000|2024-08-12 15:05:20|351.55|349.55|351.44|349.44|351.64|349.64|351.39|349.39|26
1723475130000|2024-08-12 15:05:30|351.43|349.43|351.22|349.22|351.43|349.43|351.19|349.19|27
1723475140000|2024-08-12 15:05:40|351.21|349.21|350.58|348.58|351.24|349.24|350.58|348.58|17
1723475150000|2024-08-12 15:05:50|350.59|348.59|350.83|348.83|350.83|348.83|350.59|348.59|13
1723475160000|2024-08-12 15:06:00|350.84|348.84|350.83|348.83|350.87|348.87|350.81|348.81|11
1723475170000|2024-08-12 15:06:10|350.87|348.87|350.81|348.81|350.87|348.87|350.81|348.81|13
1723475180000|2024-08-12 15:06:20|350.79|348.79|350.81|348.81|350.81|348.81|350.79|348.79|2
1723475190000|2024-08-12 15:06:30|350.79|348.79|350.67|348.67|350.79|348.79|350.6|348.6|14
1723475200000|2024-08-12 15:06:40|350.65|348.65|350.81|348.81|350.81|348.81|350.65|348.65|14
1723475220000|2024-08-12 15:07:00|350.79|348.79|350.42|348.42|350.81|348.81|350.39|348.39|15
1723475230000|2024-08-12 15:07:10|350.41|348.41|350.08|348.08|350.42|348.42|350.08|348.08|23
1723475240000|2024-08-12 15:07:20|350.04|348.04|349.98|347.98|350.04|348.04|349.98|347.98|7
1723475260000|2024-08-12 15:07:40|349.97|347.97|349.87|347.87|349.97|347.97|349.87|347.87|8
1723475270000|2024-08-12 15:07:50|349.83|347.83|349.42|347.42|349.85|347.85|349.18|347.18|21
1723475280000|2024-08-12 15:08:00|349.43|347.43|349.35|347.35|349.48|347.48|349.33|347.33|19
1723475290000|2024-08-12 15:08:10|349.27|347.27|349.06|347.06|349.27|347.27|349.03|347.03|19
1723475300000|2024-08-12 15:08:20|349.07|347.07|349.15|347.15|349.16|347.16|349.03|347.03|14
1723475310000|2024-08-12 15:08:30|349.14|347.14|349.2|347.2|349.21|347.21|349.05|347.05|19
1723475320000|2024-08-12 15:08:40|349.18|347.18|349.21|347.21|349.24|347.24|349.16|347.16|16
1723475330000|2024-08-12 15:08:50|349.19|347.19|349.04|347.04|349.21|347.21|349.04|347.04|14
1723475340000|2024-08-12 15:09:00|349.06|347.06|349.44|347.44|349.48|347.48|349.06|347.06|20
1723475350000|2024-08-12 15:09:10|349.46|347.46|349.25|347.25|349.46|347.46|349.25|347.25|7
1723475370000|2024-08-12 15:09:30|349.27|347.27|349.61|347.61|349.62|347.62|349.25|347.25|16
1723475380000|2024-08-12 15:09:40|349.62|347.62|349.57|347.57|349.62|347.62|349.44|347.44|20
1723475390000|2024-08-12 15:09:50|349.58|347.58|349.56|347.56|349.58|347.58|349.55|347.55|15
1723475400000|2024-08-12 15:10:00|349.54|347.54|349.61|347.61|349.63|347.63|349.47|347.47|23
1723475410000|2024-08-12 15:10:10|349.7|347.7|349.73|347.73|349.73|347.73|349.67|347.67|9
1723475420000|2024-08-12 15:10:20|350.01|348.01|350.13|348.13|350.13|348.13|350|348|18
1723475430000|2024-08-12 15:10:30|350.17|348.17|349.96|347.96|350.17|348.17|349.96|347.96|8
1723475440000|2024-08-12 15:10:40|350.08|348.08|350.02|348.02|350.08|348.08|349.98|347.98|15
1723475450000|2024-08-12 15:10:50|350|348|349.96|347.96|350.04|348.04|349.96|347.96|8
1723475460000|2024-08-12 15:11:00|350.02|348.02|350.13|348.13|350.19|348.19|350.01|348.01|13
1723475470000|2024-08-12 15:11:10|350.12|348.12|350.17|348.17|350.2|348.2|350.09|348.09|15
1723475480000|2024-08-12 15:11:20|350.16|348.16|350.16|348.16|350.17|348.17|350.16|348.16|5
1723475490000|2024-08-12 15:11:30|350.15|348.15|350.17|348.17|350.17|348.17|350.13|348.13|7
1723475500000|2024-08-12 15:11:40|350.15|348.15|350.12|348.12|350.15|348.15|350|348|8
1723475510000|2024-08-12 15:11:50|350.13|348.13|350.05|348.05|350.13|348.13|349.96|347.96|25
1723475520000|2024-08-12 15:12:00|350.06|348.06|350.27|348.27|350.31|348.31|350.06|348.06|18
1723475530000|2024-08-12 15:12:10|350.28|348.28|350|348|350.28|348.28|350|348|10
1723475540000|2024-08-12 15:12:20|350.01|348.01|350.22|348.22|350.22|348.22|349.99|347.99|22
1723475550000|2024-08-12 15:12:30|350.25|348.25|350.3|348.3|350.35|348.35|350.24|348.24|20
1723475560000|2024-08-12 15:12:40|350.29|348.29|350.23|348.23|350.33|348.33|350.22|348.22|18
1723475570000|2024-08-12 15:12:50|350.22|348.22|350.19|348.19|350.22|348.22|350.19|348.19|2
1723475580000|2024-08-12 15:13:00|350.17|348.17|350.19|348.19|350.19|348.19|350.16|348.16|3
1723475590000|2024-08-12 15:13:10|350.18|348.18|349.96|347.96|350.19|348.19|349.96|347.96|6
1723475600000|2024-08-12 15:13:20|349.9|347.9|349.8|347.8|349.96|347.96|349.79|347.79|9
1723475610000|2024-08-12 15:13:30|349.77|347.77|349.74|347.74|349.8|347.8|349.73|347.73|10
1723475620000|2024-08-12 15:13:40|349.75|347.75|349.34|347.34|349.8|347.8|349.34|347.34|19
1723475630000|2024-08-12 15:13:50|349.31|347.31|349.18|347.18|349.34|347.34|349.18|347.18|17
1723475640000|2024-08-12 15:14:00|349.19|347.19|349.05|347.05|349.19|347.19|348.98|346.98|16
1723475650000|2024-08-12 15:14:10|349.04|347.04|349.12|347.12|349.12|347.12|349|347|14
1723475660000|2024-08-12 15:14:20|349.13|347.13|349.2|347.2|349.27|347.27|349.12|347.12|14
1723475670000|2024-08-12 15:14:30|349.21|347.21|349.23|347.23|349.26|347.26|349.16|347.16|27
1723475680000|2024-08-12 15:14:40|349.22|347.22|349.28|347.28|349.28|347.28|349.22|347.22|7
1723475690000|2024-08-12 15:14:50|349.27|347.27|349.37|347.37|349.42|347.42|349.18|347.18|26
1723475700000|2024-08-12 15:15:00|349.35|347.35|349.47|347.47|349.48|347.48|349.33|347.33|23
1723475710000|2024-08-12 15:15:10|349.48|347.48|349.75|347.75|349.76|347.76|349.47|347.47|11
1723475720000|2024-08-12 15:15:20|349.74|347.74|349.57|347.57|349.74|347.74|349.57|347.57|10
1723475730000|2024-08-12 15:15:30|349.56|347.56|349.43|347.43|349.56|347.56|349.43|347.43|7
1723475740000|2024-08-12 15:15:40|349.42|347.42|349.36|347.36|349.42|347.42|349.34|347.34|10
1723475750000|2024-08-12 15:15:50|349.11|347.11|349.66|347.66|349.66|347.66|349.11|347.11|21
1723475760000|2024-08-12 15:16:00|349.68|347.68|349.76|347.76|349.81|347.81|349.66|347.66|18
1723475770000|2024-08-12 15:16:10|349.77|347.77|349.78|347.78|349.78|347.78|349.77|347.77|2
1723475780000|2024-08-12 15:16:20|349.79|347.79|350.01|348.01|350.02|348.02|349.65|347.65|22
1723475790000|2024-08-12 15:16:30|349.97|347.97|349.81|347.81|350.03|348.03|349.79|347.79|26
1723475800000|2024-08-12 15:16:40|349.79|347.79|350.02|348.02|350.02|348.02|349.78|347.78|13
1723475810000|2024-08-12 15:16:50|350.03|348.03|349.96|347.96|350.19|348.19|349.96|347.96|20
1723475820000|2024-08-12 15:17:00|349.95|347.95|350.16|348.16|350.16|348.16|349.95|347.95|11
1723475830000|2024-08-12 15:17:10|350.13|348.13|350.16|348.16|350.18|348.18|350.12|348.12|13
1723475840000|2024-08-12 15:17:20|350.2|348.2|350.27|348.27|350.31|348.31|350.2|348.2|11
1723475850000|2024-08-12 15:17:30|350.26|348.26|349.95|347.95|350.26|348.26|349.95|347.95|8
1723475860000|2024-08-12 15:17:40|349.94|347.94|349.97|347.97|350.07|348.07|349.93|347.93|20
1723475870000|2024-08-12 15:17:50|349.96|347.96|349.83|347.83|349.97|347.97|349.82|347.82|20
1723475880000|2024-08-12 15:18:00|349.82|347.82|349.8|347.8|349.86|347.86|349.8|347.8|12
1723475890000|2024-08-12 15:18:10|349.82|347.82|350.08|348.08|350.09|348.09|349.82|347.82|13
1723475900000|2024-08-12 15:18:20|350.04|348.04|349.83|347.83|350.04|348.04|349.83|347.83|11
1723475910000|2024-08-12 15:18:30|349.87|347.87|350.08|348.08|350.08|348.08|349.87|347.87|18
1723475920000|2024-08-12 15:18:40|350.09|348.09|350.16|348.16|350.16|348.16|350.08|348.08|10
1723475930000|2024-08-12 15:18:50|350.14|348.14|350.42|348.42|350.42|348.42|350.14|348.14|16
1723475940000|2024-08-12 15:19:00|350.4|348.4|350.3|348.3|350.43|348.43|350.19|348.19|20
1723475950000|2024-08-12 15:19:10|350.28|348.28|350.25|348.25|350.33|348.33|350.23|348.23|21
1723475960000|2024-08-12 15:19:20|350.23|348.23|350.1|348.1|350.23|348.23|350.1|348.1|8
1723475970000|2024-08-12 15:19:30|350.07|348.07|350.31|348.31|350.36|348.36|350.07|348.07|25
1723475980000|2024-08-12 15:19:40|350.36|348.36|350.25|348.25|350.36|348.36|350.22|348.22|22
1723475990000|2024-08-12 15:19:50|350.26|348.26|350.26|348.26|350.3|348.3|350.18|348.18|24
1723476000000|2024-08-12 15:20:00|350.27|348.27|350.48|348.48|350.48|348.48|350.14|348.14|23
1723476010000|2024-08-12 15:20:10|350.47|348.47|350.12|348.12|350.47|348.47|350|348|25
1723476020000|2024-08-12 15:20:20|350.1|348.1|350.09|348.09|350.26|348.26|350.08|348.08|20
1723476030000|2024-08-12 15:20:30|350.15|348.15|350.25|348.25|350.29|348.29|350.14|348.14|24
1723476040000|2024-08-12 15:20:40|350.23|348.23|350.16|348.16|350.3|348.3|350.15|348.15|21
1723476050000|2024-08-12 15:20:50|350.15|348.15|350.32|348.32|350.44|348.44|350.08|348.08|18
1723476060000|2024-08-12 15:21:00|350.31|348.31|350.16|348.16|350.36|348.36|350.16|348.16|21
1723476070000|2024-08-12 15:21:10|350.17|348.17|350.32|348.32|350.32|348.32|350.15|348.15|16
1723476080000|2024-08-12 15:21:20|350.31|348.31|350.29|348.29|350.36|348.36|350.22|348.22|21
1723476090000|2024-08-12 15:21:30|350.27|348.27|350.11|348.11|350.27|348.27|350.11|348.11|11
1723476100000|2024-08-12 15:21:40|350.09|348.09|350.24|348.24|350.32|348.32|350.09|348.09|16
1723476110000|2024-08-12 15:21:50|350.22|348.22|350.24|348.24|350.24|348.24|350.18|348.18|7
1723476120000|2024-08-12 15:22:00|350.25|348.25|350.21|348.21|350.25|348.25|350.21|348.21|8
1723476130000|2024-08-12 15:22:10|350.2|348.2|349.72|347.72|350.2|348.2|349.72|347.72|12
1723476140000|2024-08-12 15:22:20|349.73|347.73|349.66|347.66|349.73|347.73|349.66|347.66|17
1723476150000|2024-08-12 15:22:30|349.63|347.63|349.59|347.59|349.65|347.65|349.55|347.55|20
1723476160000|2024-08-12 15:22:40|349.53|347.53|349.33|347.33|349.57|347.57|349.33|347.33|24
1723476170000|2024-08-12 15:22:50|349.32|347.32|348.6|346.6|349.32|347.32|348.57|346.57|32
1723476180000|2024-08-12 15:23:00|348.59|346.59|347.7|345.7|348.59|346.59|347.7|345.7|22
1723476190000|2024-08-12 15:23:10|347.68|345.68|347.2|345.2|347.68|345.68|347.07|345.07|31
1723476200000|2024-08-12 15:23:20|347.23|345.23|347.15|345.15|347.47|345.47|347.1|345.1|34
1723476210000|2024-08-12 15:23:30|347.09|345.09|346.66|344.66|347.09|345.09|346.63|344.63|21
1723476220000|2024-08-12 15:23:40|346.65|344.65|345.72|343.72|346.65|344.65|345.72|343.72|23
1723476230000|2024-08-12 15:23:50|345.67|343.67|345.08|343.08|345.7|343.7|345.08|343.08|30
1723476240000|2024-08-12 15:24:00|344.97|342.97|345.22|343.22|345.31|343.31|344.95|342.95|37
1723476250000|2024-08-12 15:24:10|345.25|343.25|344.85|342.85|345.35|343.35|344.55|342.55|32
1723476260000|2024-08-12 15:24:20|344.87|342.87|345.25|343.25|345.25|343.25|344.51|342.51|37
1723476270000|2024-08-12 15:24:30|345.31|343.31|345.82|343.82|345.82|343.82|345.31|343.31|34
1723476280000|2024-08-12 15:24:40|345.85|343.85|346.23|344.23|346.26|344.26|345.85|343.85|28
1723476290000|2024-08-12 15:24:50|346.26|344.26|346.22|344.22|346.3|344.3|346.18|344.18|20
1723476300000|2024-08-12 15:25:00|346.26|344.26|345.99|343.99|346.26|344.26|345.99|343.99|27
1723476310000|2024-08-12 15:25:10|345.98|343.98|344.7|342.7|345.98|343.98|344.7|342.7|34
1723476320000|2024-08-12 15:25:20|344.68|342.68|344.28|342.28|344.7|342.7|344.28|342.28|26
1723476330000|2024-08-12 15:25:30|344.17|342.17|345.03|343.03|345.03|343.03|344.07|342.07|34
1723476340000|2024-08-12 15:25:40|344.93|342.93|345.21|343.21|345.21|343.21|344.89|342.89|32
1723476350000|2024-08-12 15:25:50|345.31|343.31|345.15|343.15|345.4|343.4|345.1|343.1|17
1723476360000|2024-08-12 15:26:00|345.12|343.12|345|343|345.18|343.18|344.85|342.85|28
1723476370000|2024-08-12 15:26:10|345.01|343.01|344.34|342.34|345.01|343.01|344.27|342.27|34
1723476380000|2024-08-12 15:26:20|344.37|342.37|344.6|342.6|344.63|342.63|344.21|342.21|36
1723476390000|2024-08-12 15:26:30|344.71|342.71|345|343|345.07|343.07|344.64|342.64|36
1723476400000|2024-08-12 15:26:40|345.04|343.04|345.4|343.4|345.4|343.4|345.04|343.04|25
1723476410000|2024-08-12 15:26:50|345.41|343.41|345.76|343.76|345.96|343.96|345.41|343.41|32
1723476420000|2024-08-12 15:27:00|345.74|343.74|345.68|343.68|345.78|343.78|345.3|343.3|35
1723476430000|2024-08-12 15:27:10|345.69|343.69|345.75|343.75|345.79|343.79|345.59|343.59|29
1723476440000|2024-08-12 15:27:20|345.74|343.74|346.14|344.14|346.32|344.32|345.69|343.69|29
1723476450000|2024-08-12 15:27:30|346.2|344.2|346.82|344.82|346.82|344.82|346.2|344.2|25
1723476460000|2024-08-12 15:27:40|346.83|344.83|346.66|344.66|346.85|344.85|346.64|344.64|19
1723476470000|2024-08-12 15:27:50|346.63|344.63|346.36|344.36|346.63|344.63|346.29|344.29|32
1723476480000|2024-08-12 15:28:00|346.23|344.23|346.06|344.06|346.31|344.31|345.95|343.95|32
1723476490000|2024-08-12 15:28:10|346.05|344.05|345.5|343.5|346.05|344.05|345.44|343.44|31
1723476500000|2024-08-12 15:28:20|345.56|343.56|345.83|343.83|345.9|343.9|345.56|343.56|30
1723476510000|2024-08-12 15:28:30|345.84|343.84|345.66|343.66|345.84|343.84|345.46|343.46|26
1723476520000|2024-08-12 15:28:40|345.64|343.64|345.8|343.8|345.82|343.82|345.46|343.46|35
1723476530000|2024-08-12 15:28:50|345.84|343.84|345.95|343.95|346.05|344.05|345.84|343.84|27
1723476540000|2024-08-12 15:29:00|345.96|343.96|345.82|343.82|345.96|343.96|345.76|343.76|28
1723476550000|2024-08-12 15:29:10|345.8|343.8|345.7|343.7|345.83|343.83|345.68|343.68|31
1723476560000|2024-08-12 15:29:20|345.68|343.68|345.78|343.78|345.78|343.78|345.52|343.52|26
1723476570000|2024-08-12 15:29:30|345.76|343.76|345.72|343.72|345.78|343.78|345.7|343.7|23
1723476580000|2024-08-12 15:29:40|345.74|343.74|345.78|343.78|345.78|343.78|345.6|343.6|23
1723476590000|2024-08-12 15:29:50|345.79|343.79|346.09|344.09|346.09|344.09|345.79|343.79|23
1723476600000|2024-08-12 15:30:00|346.11|344.11|345.71|343.71|346.11|344.11|345.68|343.68|30
1723476610000|2024-08-12 15:30:10|345.66|343.66|345.43|343.43|345.66|343.66|345.43|343.43|27
1723476620000|2024-08-12 15:30:20|345.48|343.48|345.33|343.33|345.52|343.52|345.11|343.11|33
1723476630000|2024-08-12 15:30:30|345.3|343.3|345.51|343.51|345.52|343.52|345.22|343.22|26
1723476640000|2024-08-12 15:30:40|345.52|343.52|345.65|343.65|345.7|343.7|345.51|343.51|26
1723476650000|2024-08-12 15:30:50|345.73|343.73|345.66|343.66|345.94|343.94|345.66|343.66|27
1723476660000|2024-08-12 15:31:00|345.67|343.67|345.3|343.3|345.67|343.67|345.17|343.17|27
1723476670000|2024-08-12 15:31:10|345.28|343.28|345.63|343.63|345.78|343.78|345.28|343.28|30
1723476680000|2024-08-12 15:31:20|345.59|343.59|345.46|343.46|345.59|343.59|345.13|343.13|36
1723476690000|2024-08-12 15:31:30|345.43|343.43|345.18|343.18|345.43|343.43|344.98|342.98|30
1723476700000|2024-08-12 15:31:40|345.17|343.17|345.48|343.48|345.7|343.7|345.17|343.17|35
1723476710000|2024-08-12 15:31:50|345.46|343.46|345.5|343.5|345.65|343.65|345.41|343.41|27
1723476720000|2024-08-12 15:32:00|345.45|343.45|345.77|343.77|345.77|343.77|345.24|343.24|31
1723476730000|2024-08-12 15:32:10|345.8|343.8|345.64|343.64|345.92|343.92|345.36|343.36|26
1723476740000|2024-08-12 15:32:20|345.52|343.52|345.15|343.15|345.6|343.6|345.15|343.15|33
1723476750000|2024-08-12 15:32:30|345.21|343.21|345.28|343.28|345.31|343.31|344.97|342.97|28
1723476760000|2024-08-12 15:32:40|345.29|343.29|345.13|343.13|345.29|343.29|344.99|342.99|27
1723476770000|2024-08-12 15:32:50|345.12|343.12|345.43|343.43|345.46|343.46|345.12|343.12|22
1723476780000|2024-08-12 15:33:00|345.42|343.42|345.62|343.62|345.66|343.66|345.36|343.36|20
1723476790000|2024-08-12 15:33:10|345.66|343.66|346.23|344.23|346.3|344.3|345.66|343.66|39
1723476800000|2024-08-12 15:33:20|346.29|344.29|346.43|344.43|346.56|344.56|346.29|344.29|30
1723476810000|2024-08-12 15:33:30|346.33|344.33|346.12|344.12|346.33|344.33|345.8|343.8|34
1723476820000|2024-08-12 15:33:40|346.13|344.13|346.04|344.04|346.15|344.15|345.83|343.83|34
1723476830000|2024-08-12 15:33:50|346.07|344.07|345.74|343.74|346.16|344.16|345.74|343.74|26
1723476840000|2024-08-12 15:34:00|345.77|343.77|345.65|343.65|345.92|343.92|345.58|343.58|31
1723476850000|2024-08-12 15:34:10|345.6|343.6|345.23|343.23|345.6|343.6|345.23|343.23|32
1723476860000|2024-08-12 15:34:20|345.25|343.25|345.7|343.7|345.73|343.73|345.13|343.13|29
1723476870000|2024-08-12 15:34:30|345.71|343.71|345.41|343.41|345.71|343.71|345.39|343.39|27
1723476880000|2024-08-12 15:34:40|345.3|343.3|345.58|343.58|345.6|343.6|345.3|343.3|27
1723476890000|2024-08-12 15:34:50|345.55|343.55|345.41|343.41|345.62|343.62|345.31|343.31|30
1723476900000|2024-08-12 15:35:00|345.42|343.42|345.63|343.63|345.66|343.66|345.2|343.2|38
1723476910000|2024-08-12 15:35:10|345.62|343.62|345.76|343.76|345.76|343.76|345.52|343.52|26
1723476920000|2024-08-12 15:35:20|345.77|343.77|345.62|343.62|345.95|343.95|345.6|343.6|27
1723476930000|2024-08-12 15:35:30|345.64|343.64|345.27|343.27|345.68|343.68|345.19|343.19|35
1723476940000|2024-08-12 15:35:40|345.26|343.26|345.44|343.44|345.44|343.44|345.09|343.09|33
1723476950000|2024-08-12 15:35:50|345.43|343.43|345.42|343.42|345.5|343.5|345.26|343.26|31
1723476960000|2024-08-12 15:36:00|345.44|343.44|345.38|343.38|345.46|343.46|345.24|343.24|30
1723476970000|2024-08-12 15:36:10|345.29|343.29|345.62|343.62|345.67|343.67|345.21|343.21|30
1723476980000|2024-08-12 15:36:20|345.65|343.65|345.6|343.6|345.76|343.76|345.5|343.5|30
1723476990000|2024-08-12 15:36:30|345.65|343.65|345.68|343.68|345.87|343.87|345.6|343.6|34
1723477000000|2024-08-12 15:36:40|345.7|343.7|345.8|343.8|345.8|343.8|345.5|343.5|29
1723477010000|2024-08-12 15:36:50|345.85|343.85|345.89|343.89|345.89|343.89|345.81|343.81|12
1723477020000|2024-08-12 15:37:00|345.88|343.88|346.11|344.11|346.11|344.11|345.86|343.86|15
1723477030000|2024-08-12 15:37:10|346.1|344.1|346.07|344.07|346.21|344.21|345.97|343.97|17
1723477040000|2024-08-12 15:37:20|346.09|344.09|345.95|343.95|346.17|344.17|345.84|343.84|31
1723477050000|2024-08-12 15:37:30|345.96|343.96|346.22|344.22|346.23|344.23|345.96|343.96|32
1723477060000|2024-08-12 15:37:40|346.25|344.25|346.01|344.01|346.31|344.31|345.93|343.93|24
1723477070000|2024-08-12 15:37:50|346|344|346.01|344.01|346.08|344.08|345.87|343.87|27
1723477080000|2024-08-12 15:38:00|346.03|344.03|345.82|343.82|346.05|344.05|345.82|343.82|30
1723477090000|2024-08-12 15:38:10|345.81|343.81|345.9|343.9|345.92|343.92|345.68|343.68|28
1723477100000|2024-08-12 15:38:20|345.92|343.92|345.84|343.84|345.96|343.96|345.77|343.77|21
1723477110000|2024-08-12 15:38:30|345.9|343.9|345.61|343.61|345.92|343.92|345.51|343.51|32
1723477120000|2024-08-12 15:38:40|345.62|343.62|345.44|343.44|345.63|343.63|345.43|343.43|25
1723477130000|2024-08-12 15:38:50|345.43|343.43|345.47|343.47|345.48|343.48|345.41|343.41|13
1723477140000|2024-08-12 15:39:00|345.48|343.48|345.34|343.34|345.48|343.48|345.25|343.25|24
1723477150000|2024-08-12 15:39:10|345.32|343.32|345.46|343.46|345.59|343.59|345.22|343.22|26
1723477160000|2024-08-12 15:39:20|345.48|343.48|345.48|343.48|345.52|343.52|345.38|343.38|23
1723477170000|2024-08-12 15:39:30|345.49|343.49|345.35|343.35|345.58|343.58|345.35|343.35|27
1723477180000|2024-08-12 15:39:40|345.34|343.34|345.54|343.54|345.54|343.54|345.24|343.24|24
1723477190000|2024-08-12 15:39:50|345.57|343.57|345.32|343.32|345.57|343.57|345.32|343.32|27
1723477200000|2024-08-12 15:40:00|345.33|343.33|345.6|343.6|345.6|343.6|345.33|343.33|26
1723477210000|2024-08-12 15:40:10|345.69|343.69|345.88|343.88|345.89|343.89|345.65|343.65|27
1723477220000|2024-08-12 15:40:20|346.04|344.04|346.65|344.65|346.65|344.65|346.04|344.04|19
1723477230000|2024-08-12 15:40:30|346.72|344.72|347.37|345.37|347.44|345.44|346.72|344.72|32
1723477240000|2024-08-12 15:40:40|347.38|345.38|347.87|345.87|348.12|346.12|347.33|345.33|28
1723477250000|2024-08-12 15:40:50|347.96|345.96|347.62|345.62|348.1|346.1|347.55|345.55|24
1723477260000|2024-08-12 15:41:00|347.51|345.51|347.12|345.12|347.62|345.62|347.12|345.12|20
1723477270000|2024-08-12 15:41:10|347.16|345.16|346.79|344.79|347.16|345.16|346.77|344.77|29
1723477280000|2024-08-12 15:41:20|346.84|344.84|346.64|344.64|346.84|344.84|346.54|344.54|29
1723477290000|2024-08-12 15:41:30|346.67|344.67|346.39|344.39|346.84|344.84|346.39|344.39|33
1723477300000|2024-08-12 15:41:40|346.38|344.38|346.12|344.12|346.38|344.38|346.1|344.1|31
1723477310000|2024-08-12 15:41:50|346.11|344.11|345.83|343.83|346.11|344.11|345.83|343.83|26
1723477320000|2024-08-12 15:42:00|345.82|343.82|345.42|343.42|345.84|343.84|345.26|343.26|28
1723477330000|2024-08-12 15:42:10|345.39|343.39|345.37|343.37|345.39|343.39|345.22|343.22|25
1723477340000|2024-08-12 15:42:20|345.41|343.41|345.77|343.77|345.82|343.82|345.41|343.41|12
1723477350000|2024-08-12 15:42:30|345.78|343.78|346.5|344.5|346.5|344.5|345.78|343.78|25
1723477360000|2024-08-12 15:42:40|346.57|344.57|346.73|344.73|346.84|344.84|346.56|344.56|38
1723477370000|2024-08-12 15:42:50|346.72|344.72|346.71|344.71|346.76|344.76|346.55|344.55|31
1723477380000|2024-08-12 15:43:00|346.67|344.67|346.36|344.36|346.67|344.67|346.36|344.36|33
1723477390000|2024-08-12 15:43:10|346.25|344.25|346.41|344.41|346.43|344.43|346.19|344.19|31
1723477400000|2024-08-12 15:43:20|346.45|344.45|346.69|344.69|346.69|344.69|346.25|344.25|29
1723477410000|2024-08-12 15:43:30|346.7|344.7|346.73|344.73|346.77|344.77|346.66|344.66|26
1723477420000|2024-08-12 15:43:40|346.66|344.66|346.72|344.72|346.76|344.76|346.59|344.59|23
1723477430000|2024-08-12 15:43:50|346.74|344.74|346.46|344.46|346.74|344.74|346.32|344.32|25
1723477440000|2024-08-12 15:44:00|346.47|344.47|346.77|344.77|346.82|344.82|346.47|344.47|33
1723477450000|2024-08-12 15:44:10|346.76|344.76|346.8|344.8|346.82|344.82|346.56|344.56|20
1723477460000|2024-08-12 15:44:20|346.82|344.82|346.79|344.79|346.94|344.94|346.79|344.79|27
1723477470000|2024-08-12 15:44:30|346.78|344.78|346.73|344.73|346.82|344.82|346.59|344.59|31
1723477480000|2024-08-12 15:44:40|346.74|344.74|347.15|345.15|347.2|345.2|346.7|344.7|32
1723477490000|2024-08-12 15:44:50|347.17|345.17|347.8|345.8|348.01|346.01|347.05|345.05|35
1723477500000|2024-08-12 15:45:00|347.75|345.75|348.11|346.11|348.11|346.11|347.68|345.68|35
1723477510000|2024-08-12 15:45:10|348.14|346.14|348.02|346.02|348.58|346.58|348|346|27
1723477520000|2024-08-12 15:45:20|347.99|345.99|347.44|345.44|348.07|346.07|347.44|345.44|34
1723477530000|2024-08-12 15:45:30|347.37|345.37|347.33|345.33|347.48|345.48|347.3|345.3|35
1723477540000|2024-08-12 15:45:40|347.35|345.35|347.21|345.21|347.59|345.59|347.17|345.17|34
1723477550000|2024-08-12 15:45:50|347.18|345.18|347.19|345.19|347.28|345.28|346.99|344.99|33
1723477560000|2024-08-12 15:46:00|347.2|345.2|346.62|344.62|347.2|345.2|346.62|344.62|35
1723477570000|2024-08-12 15:46:10|346.6|344.6|346.64|344.64|346.91|344.91|346.41|344.41|32
1723477580000|2024-08-12 15:46:20|346.6|344.6|346.54|344.54|346.9|344.9|346.54|344.54|37
1723477590000|2024-08-12 15:46:30|346.49|344.49|346.53|344.53|346.79|344.79|346.43|344.43|31
1723477600000|2024-08-12 15:46:40|346.58|344.58|346.55|344.55|346.6|344.6|346.29|344.29|34
1723477610000|2024-08-12 15:46:50|346.69|344.69|346.78|344.78|346.91|344.91|346.69|344.69|32
1723477620000|2024-08-12 15:47:00|346.82|344.82|346.9|344.9|346.96|344.96|346.64|344.64|29
1723477630000|2024-08-12 15:47:10|346.87|344.87|346.93|344.93|346.99|344.99|346.79|344.79|16
1723477640000|2024-08-12 15:47:20|346.94|344.94|346.91|344.91|347.23|345.23|346.87|344.87|30
1723477650000|2024-08-12 15:47:30|346.92|344.92|347.06|345.06|347.17|345.17|346.92|344.92|30
1723477660000|2024-08-12 15:47:40|347.07|345.07|347.32|345.32|347.32|345.32|347.01|345.01|29
1723477670000|2024-08-12 15:47:50|347.34|345.34|347.14|345.14|347.48|345.48|347.09|345.09|31
1723477680000|2024-08-12 15:48:00|347.12|345.12|347.39|345.39|347.39|345.39|347.02|345.02|27
1723477690000|2024-08-12 15:48:10|347.38|345.38|347.07|345.07|347.39|345.39|347|345|30
1723477700000|2024-08-12 15:48:20|347.13|345.13|346.93|344.93|347.13|345.13|346.89|344.89|32
1723477710000|2024-08-12 15:48:30|346.98|344.98|346.85|344.85|347.05|345.05|346.76|344.76|33
1723477720000|2024-08-12 15:48:40|346.81|344.81|346.99|344.99|346.99|344.99|346.77|344.77|31
1723477730000|2024-08-12 15:48:50|347|345|346.96|344.96|347.16|345.16|346.87|344.87|34
1723477740000|2024-08-12 15:49:00|346.9|344.9|347.3|345.3|347.43|345.43|346.87|344.87|32
1723477750000|2024-08-12 15:49:10|347.27|345.27|346.97|344.97|347.27|345.27|346.97|344.97|31
1723477760000|2024-08-12 15:49:20|346.99|344.99|346.85|344.85|346.99|344.99|346.8|344.8|26
1723477770000|2024-08-12 15:49:30|346.8|344.8|347.04|345.04|347.12|345.12|346.8|344.8|30
1723477780000|2024-08-12 15:49:40|347.03|345.03|347.22|345.22|347.3|345.3|346.95|344.95|29
1723477790000|2024-08-12 15:49:50|347.24|345.24|347.11|345.11|347.26|345.26|347.08|345.08|23
1723477800000|2024-08-12 15:50:00|347.15|345.15|347.4|345.4|347.4|345.4|347.03|345.03|35
1723477810000|2024-08-12 15:50:10|347.39|345.39|347.49|345.49|347.5|345.5|347.32|345.32|28
1723477820000|2024-08-12 15:50:20|347.48|345.48|347.37|345.37|347.49|345.49|347.24|345.24|25
1723477830000|2024-08-12 15:50:30|347.32|345.32|347.57|345.57|347.58|345.58|347.24|345.24|28
1723477840000|2024-08-12 15:50:40|347.59|345.59|347.69|345.69|347.69|345.69|347.43|345.43|33
1723477850000|2024-08-12 15:50:50|347.7|345.7|347.54|345.54|347.7|345.7|347.48|345.48|22
1723477860000|2024-08-12 15:51:00|347.58|345.58|347.9|345.9|347.9|345.9|347.58|345.58|31
1723477870000|2024-08-12 15:51:10|347.89|345.89|347.48|345.48|347.89|345.89|347.47|345.47|27
1723477880000|2024-08-12 15:51:20|347.46|345.46|347.36|345.36|347.49|345.49|347.34|345.34|19
1723477890000|2024-08-12 15:51:30|347.38|345.38|347.41|345.41|347.47|345.47|347.27|345.27|29
1723477900000|2024-08-12 15:51:40|347.42|345.42|347.18|345.18|347.42|345.42|347.18|345.18|20
1723477910000|2024-08-12 15:51:50|347.19|345.19|347.24|345.24|347.28|345.28|347.19|345.19|24
1723477920000|2024-08-12 15:52:00|347.25|345.25|347.11|345.11|347.39|345.39|347.06|345.06|30
1723477930000|2024-08-12 15:52:10|347.13|345.13|346.97|344.97|347.22|345.22|346.97|344.97|25
1723477940000|2024-08-12 15:52:20|347|345|346.83|344.83|347.04|345.04|346.83|344.83|24
1723477950000|2024-08-12 15:52:30|346.81|344.81|346.84|344.84|346.84|344.84|346.68|344.68|29
1723477960000|2024-08-12 15:52:40|346.88|344.88|347.02|345.02|347.02|345.02|346.88|344.88|12
1723477970000|2024-08-12 15:52:50|347.03|345.03|347.12|345.12|347.13|345.13|347|345|18
1723477980000|2024-08-12 15:53:00|347.14|345.14|347.28|345.28|347.31|345.31|347.09|345.09|21
1723477990000|2024-08-12 15:53:10|347.29|345.29|347.45|345.45|347.45|345.45|347.22|345.22|16
1723478000000|2024-08-12 15:53:20|347.44|345.44|347.48|345.48|347.53|345.53|347.39|345.39|18
1723478010000|2024-08-12 15:53:30|347.49|345.49|347.5|345.5|347.51|345.51|347.48|345.48|9
1723478020000|2024-08-12 15:53:40|347.53|345.53|347.58|345.58|347.71|345.71|347.53|345.53|20
1723478030000|2024-08-12 15:53:50|347.56|345.56|347.55|345.55|347.56|345.56|347.5|345.5|12
1723478040000|2024-08-12 15:54:00|347.56|345.56|347.52|345.52|347.6|345.6|347.49|345.49|20
1723478050000|2024-08-12 15:54:10|347.53|345.53|347.35|345.35|347.65|345.65|347.3|345.3|22
1723478060000|2024-08-12 15:54:20|347.37|345.37|347.54|345.54|347.7|345.7|347.34|345.34|18
1723478070000|2024-08-12 15:54:30|347.53|345.53|347.7|345.7|347.76|345.76|347.51|345.51|23
1723478080000|2024-08-12 15:54:40|347.71|345.71|347.73|345.73|347.73|345.73|347.54|345.54|22
1723478090000|2024-08-12 15:54:50|347.76|345.76|347.49|345.49|347.8|345.8|347.49|345.49|22
1723478100000|2024-08-12 15:55:00|347.46|345.46|347.66|345.66|347.69|345.69|347.46|345.46|20
1723478110000|2024-08-12 15:55:10|347.67|345.67|347.66|345.66|347.67|345.67|347.66|345.66|2
1723478120000|2024-08-12 15:55:20|347.67|345.67|348.02|346.02|348.07|346.07|347.67|345.67|27
1723478130000|2024-08-12 15:55:30|347.98|345.98|347.86|345.86|348.08|346.08|347.8|345.8|23
1723478140000|2024-08-12 15:55:40|347.84|345.84|347.85|345.85|347.85|345.85|347.69|345.69|20
1723478150000|2024-08-12 15:55:50|347.87|345.87|347.76|345.76|347.87|345.87|347.75|345.75|21
1723478160000|2024-08-12 15:56:00|347.72|345.72|347.67|345.67|347.82|345.82|347.67|345.67|27
1723478170000|2024-08-12 15:56:10|347.66|345.66|347.54|345.54|347.66|345.66|347.54|345.54|22
1723478180000|2024-08-12 15:56:20|347.5|345.5|347.56|345.56|347.63|345.63|347.5|345.5|23
1723478190000|2024-08-12 15:56:30|347.57|345.57|347.57|345.57|347.63|345.63|347.53|345.53|20
1723478200000|2024-08-12 15:56:40|347.56|345.56|347.84|345.84|347.84|345.84|347.56|345.56|25
1723478210000|2024-08-12 15:56:50|347.85|345.85|347.99|345.99|348.01|346.01|347.81|345.81|20
1723478220000|2024-08-12 15:57:00|347.97|345.97|347.99|345.99|347.99|345.99|347.95|345.95|11
1723478230000|2024-08-12 15:57:10|347.94|345.94|347.97|345.97|348.05|346.05|347.9|345.9|13
1723478240000|2024-08-12 15:57:20|348.03|346.03|348.05|346.05|348.11|346.11|348.03|346.03|22
1723478250000|2024-08-12 15:57:30|348.06|346.06|348.06|346.06|348.1|346.1|348.05|346.05|10
1723478260000|2024-08-12 15:57:40|348.04|346.04|348.02|346.02|348.04|346.04|347.99|345.99|8
1723478270000|2024-08-12 15:57:50|348.01|346.01|348.03|346.03|348.03|346.03|348.01|346.01|5
1723478280000|2024-08-12 15:58:00|348.04|346.04|348.25|346.25|348.31|346.31|348.04|346.04|19
1723478290000|2024-08-12 15:58:10|348.37|346.37|348.68|346.68|348.68|346.68|348.37|346.37|10
1723478300000|2024-08-12 15:58:20|348.73|346.73|348.6|346.6|348.81|346.81|348.56|346.56|16
1723478310000|2024-08-12 15:58:30|348.59|346.59|348.26|346.26|348.59|346.59|348.24|346.24|12
1723478320000|2024-08-12 15:58:40|348.25|346.25|348.17|346.17|348.25|346.25|348.11|346.11|13
1723478330000|2024-08-12 15:58:50|348.18|346.18|348.19|346.19|348.2|346.2|348.16|346.16|7
1723478340000|2024-08-12 15:59:00|348.17|346.17|348.27|346.27|348.28|346.28|348.07|346.07|12
1723478350000|2024-08-12 15:59:10|348.25|346.25|348.25|346.25|348.25|346.25|348.2|346.2|12
1723478360000|2024-08-12 15:59:20|348.24|346.24|348.23|346.23|348.24|346.24|348.22|346.22|6
1723478370000|2024-08-12 15:59:30|348.24|346.24|348.2|346.2|348.24|346.24|348.2|346.2|6
1723478380000|2024-08-12 15:59:40|348.21|346.21|348.21|346.21|348.22|346.22|348.21|346.21|5
1723478390000|2024-08-12 15:59:50|348.17|346.17|348.22|346.22|348.22|346.22|348.17|346.17|4
1723478400000|2024-08-12 16:00:00|348.26|346.26|348.18|346.18|348.51|346.51|348.13|346.13|20
1723478410000|2024-08-12 16:00:10|348.17|346.17|348.2|346.2|348.2|346.2|348.11|346.11|10
1723478420000|2024-08-12 16:00:20|348.23|346.23|348.82|346.82|348.82|346.82|348.23|346.23|31
1723478430000|2024-08-12 16:00:30|348.81|346.81|348.45|346.45|348.81|346.81|348.44|346.44|17
1723478440000|2024-08-12 16:00:40|348.43|346.43|348.47|346.47|348.57|346.57|348.4|346.4|28
1723478450000|2024-08-12 16:00:50|348.48|346.48|348.59|346.59|348.62|346.62|348.48|346.48|23
1723478460000|2024-08-12 16:01:00|348.61|346.61|348.86|346.86|348.96|346.96|348.58|346.58|34
1723478470000|2024-08-12 16:01:10|348.87|346.87|348.89|346.89|348.91|346.91|348.54|346.54|32
1723478480000|2024-08-12 16:01:20|348.96|346.96|348.75|346.75|348.96|346.96|348.71|346.71|27
1723478490000|2024-08-12 16:01:30|348.73|346.73|348.92|346.92|348.92|346.92|348.73|346.73|28
1723478500000|2024-08-12 16:01:40|349.01|347.01|349.05|347.05|349.1|347.1|348.89|346.89|33
1723478510000|2024-08-12 16:01:50|349.04|347.04|348.7|346.7|349.04|347.04|348.7|346.7|26
1723478520000|2024-08-12 16:02:00|348.69|346.69|349.09|347.09|349.19|347.19|348.69|346.69|24
1723478530000|2024-08-12 16:02:10|349.19|347.19|349.09|347.09|349.23|347.23|348.97|346.97|28
1723478540000|2024-08-12 16:02:20|349.1|347.1|349.43|347.43|349.44|347.44|349.1|347.1|24
1723478550000|2024-08-12 16:02:30|349.41|347.41|349.43|347.43|349.43|347.43|349.27|347.27|23
1723478560000|2024-08-12 16:02:40|349.44|347.44|349.82|347.82|349.92|347.92|349.44|347.44|31
1723478570000|2024-08-12 16:02:50|349.83|347.83|349.79|347.79|349.98|347.98|349.76|347.76|24
1723478580000|2024-08-12 16:03:00|349.78|347.78|349.06|347.06|349.78|347.78|348.98|346.98|29
1723478590000|2024-08-12 16:03:10|349.04|347.04|349.25|347.25|349.27|347.27|349.03|347.03|33
1723478600000|2024-08-12 16:03:20|349.21|347.21|349.55|347.55|349.64|347.64|349.2|347.2|13
1723478610000|2024-08-12 16:03:30|349.56|347.56|349.51|347.51|349.6|347.6|349.46|347.46|30
1723478620000|2024-08-12 16:03:40|349.52|347.52|349.84|347.84|349.84|347.84|349.5|347.5|26
1723478630000|2024-08-12 16:03:50|349.81|347.81|349.68|347.68|349.82|347.82|349.68|347.68|19
1723478640000|2024-08-12 16:04:00|349.7|347.7|349.64|347.64|349.7|347.7|349.5|347.5|26
1723478650000|2024-08-12 16:04:10|349.62|347.62|349.22|347.22|349.63|347.63|349.21|347.21|24
1723478660000|2024-08-12 16:04:20|349.21|347.21|349.07|347.07|349.21|347.21|348.93|346.93|24
1723478670000|2024-08-12 16:04:30|349.05|347.05|349.12|347.12|349.2|347.2|348.98|346.98|31
1723478680000|2024-08-12 16:04:40|349.1|347.1|348.76|346.76|349.1|347.1|348.76|346.76|24
1723478690000|2024-08-12 16:04:50|348.77|346.77|348.8|346.8|348.8|346.8|348.63|346.63|21
1723478700000|2024-08-12 16:05:00|348.79|346.79|349.06|347.06|349.2|347.2|348.78|346.78|22
1723478710000|2024-08-12 16:05:10|349.1|347.1|348.62|346.62|349.15|347.15|348.62|346.62|31
1723478720000|2024-08-12 16:05:20|348.58|346.58|348.77|346.77|348.79|346.79|348.56|346.56|27
1723478730000|2024-08-12 16:05:30|348.78|346.78|348.7|346.7|348.79|346.79|348.65|346.65|15
1723478740000|2024-08-12 16:05:40|348.74|346.74|348.77|346.77|348.79|346.79|348.74|346.74|9
1723478750000|2024-08-12 16:05:50|348.76|346.76|348.56|346.56|348.76|346.76|348.52|346.52|25
1723478760000|2024-08-12 16:06:00|348.55|346.55|348.45|346.45|348.55|346.55|348.39|346.39|26
1723478770000|2024-08-12 16:06:10|348.43|346.43|348.62|346.62|348.7|346.7|348.43|346.43|28
1723478780000|2024-08-12 16:06:20|348.6|346.6|348.79|346.79|348.81|346.81|348.56|346.56|28
1723478790000|2024-08-12 16:06:30|348.77|346.77|348.48|346.48|348.83|346.83|348.38|346.38|35
1723478800000|2024-08-12 16:06:40|348.56|346.56|348.51|346.51|348.56|346.56|348.39|346.39|24
1723478810000|2024-08-12 16:06:50|348.52|346.52|348.52|346.52|348.54|346.54|348.48|346.48|9
1723478820000|2024-08-12 16:07:00|348.57|346.57|348.51|346.51|348.57|346.57|348.48|346.48|8
1723478830000|2024-08-12 16:07:10|348.5|346.5|348.48|346.48|348.51|346.51|348.48|346.48|9
1723478840000|2024-08-12 16:07:20|348.51|346.51|348.41|346.41|348.51|346.51|348.41|346.41|10
1723478850000|2024-08-12 16:07:30|348.4|346.4|348.55|346.55|348.65|346.65|348.4|346.4|19
1723478860000|2024-08-12 16:07:40|348.57|346.57|348.69|346.69|348.72|346.72|348.54|346.54|26
1723478870000|2024-08-12 16:07:50|348.63|346.63|348.55|346.55|348.63|346.63|348.54|346.54|16
1723478880000|2024-08-12 16:08:00|348.54|346.54|348.51|346.51|348.65|346.65|348.5|346.5|24
1723478890000|2024-08-12 16:08:10|348.52|346.52|348.48|346.48|348.55|346.55|348.43|346.43|13
1723478900000|2024-08-12 16:08:20|348.47|346.47|348.23|346.23|348.47|346.47|348.13|346.13|17
1723478910000|2024-08-12 16:08:30|348.26|346.26|348.31|346.31|348.37|346.37|348.24|346.24|27
1723478920000|2024-08-12 16:08:40|348.29|346.29|348.12|346.12|348.29|346.29|348.12|346.12|16
1723478930000|2024-08-12 16:08:50|348.1|346.1|348.04|346.04|348.12|346.12|348.04|346.04|7
1723478940000|2024-08-12 16:09:00|348.03|346.03|348.01|346.01|348.03|346.03|348|346|6
1723478950000|2024-08-12 16:09:10|348.03|346.03|348.09|346.09|348.09|346.09|347.92|345.92|20
1723478960000|2024-08-12 16:09:20|348.13|346.13|348.4|346.4|348.4|346.4|348.13|346.13|17
1723478970000|2024-08-12 16:09:30|348.42|346.42|348.31|346.31|348.42|346.42|348.27|346.27|20
1723478980000|2024-08-12 16:09:40|348.3|346.3|348.51|346.51|348.56|346.56|348.3|346.3|17
1723478990000|2024-08-12 16:09:50|348.53|346.53|348.56|346.56|348.58|346.58|348.46|346.46|15
1723479000000|2024-08-12 16:10:00|348.53|346.53|348.52|346.52|348.64|346.64|348.47|346.47|24
1723479010000|2024-08-12 16:10:10|348.54|346.54|348.71|346.71|348.83|346.83|348.54|346.54|26
1723479020000|2024-08-12 16:10:20|348.68|346.68|348.5|346.5|348.68|346.68|348.5|346.5|14
1723479030000|2024-08-12 16:10:30|348.49|346.49|348.53|346.53|348.53|346.53|348.29|346.29|27
1723479040000|2024-08-12 16:10:40|348.56|346.56|348.34|346.34|348.65|346.65|348.33|346.33|24
1723479050000|2024-08-12 16:10:50|348.33|346.33|348.33|346.33|348.37|346.37|348.3|346.3|13
1723479060000|2024-08-12 16:11:00|348.31|346.31|348.36|346.36|348.45|346.45|348.31|346.31|17
1723479070000|2024-08-12 16:11:10|348.38|346.38|348.34|346.34|348.38|346.38|348.34|346.34|6
1723479080000|2024-08-12 16:11:20|348.35|346.35|348.24|346.24|348.42|346.42|348.21|346.21|22
1723479090000|2024-08-12 16:11:30|348.23|346.23|347.79|345.79|348.23|346.23|347.71|345.71|27
1723479100000|2024-08-12 16:11:40|347.81|345.81|347.73|345.73|347.87|345.87|347.7|345.7|22
1723479110000|2024-08-12 16:11:50|347.72|345.72|347.87|345.87|347.9|345.9|347.72|345.72|21
1723479120000|2024-08-12 16:12:00|347.88|345.88|347.69|345.69|348.14|346.14|347.62|345.62|29
1723479130000|2024-08-12 16:12:10|347.74|345.74|347.95|345.95|348.01|346.01|347.74|345.74|29
1723479140000|2024-08-12 16:12:20|347.94|345.94|347.62|345.62|347.94|345.94|347.59|345.59|24
1723479150000|2024-08-12 16:12:30|347.7|345.7|347.73|345.73|347.8|345.8|347.7|345.7|25
1723479160000|2024-08-12 16:12:40|347.75|345.75|347.62|345.62|347.84|345.84|347.62|345.62|27
1723479170000|2024-08-12 16:12:50|347.61|345.61|347.56|345.56|347.64|345.64|347.51|345.51|24
1723479180000|2024-08-12 16:13:00|347.54|345.54|347.57|345.57|347.62|345.62|347.44|345.44|24
1723479190000|2024-08-12 16:13:10|347.58|345.58|347.55|345.55|347.67|345.67|347.52|345.52|24
1723479200000|2024-08-12 16:13:20|347.56|345.56|347.94|345.94|347.95|345.95|347.56|345.56|18
1723479210000|2024-08-12 16:13:30|347.93|345.93|348.01|346.01|348.05|346.05|347.9|345.9|27
1723479220000|2024-08-12 16:13:40|347.95|345.95|347.86|345.86|348.07|346.07|347.86|345.86|20
1723479230000|2024-08-12 16:13:50|347.83|345.83|347.98|345.98|348.08|346.08|347.83|345.83|27
1723479240000|2024-08-12 16:14:00|348.01|346.01|347.9|345.9|348.11|346.11|347.9|345.9|29
1723479250000|2024-08-12 16:14:10|347.86|345.86|347.86|345.86|347.89|345.89|347.81|345.81|20
1723479260000|2024-08-12 16:14:20|347.88|345.88|348.04|346.04|348.13|346.13|347.88|345.88|23
1723479270000|2024-08-12 16:14:30|348.05|346.05|348.06|346.06|348.08|346.08|347.99|345.99|18
1723479280000|2024-08-12 16:14:40|348.05|346.05|347.96|345.96|348.09|346.09|347.93|345.93|24
1723479290000|2024-08-12 16:14:50|347.95|345.95|347.97|345.97|348.05|346.05|347.94|345.94|17
1723479300000|2024-08-12 16:15:00|347.95|345.95|347.9|345.9|347.96|345.96|347.69|345.69|29
1723479310000|2024-08-12 16:15:10|347.92|345.92|348.04|346.04|348.06|346.06|347.88|345.88|26
1723479320000|2024-08-12 16:15:20|348.01|346.01|348|346|348.07|346.07|347.94|345.94|24
1723479330000|2024-08-12 16:15:30|348.05|346.05|347.85|345.85|348.08|346.08|347.85|345.85|23
1723479340000|2024-08-12 16:15:40|347.84|345.84|347.65|345.65|347.86|345.86|347.65|345.65|13
1723479350000|2024-08-12 16:15:50|347.64|345.64|347.03|345.03|347.64|345.64|346.99|344.99|29
1723479360000|2024-08-12 16:16:00|346.97|344.97|347|345|347.06|345.06|346.65|344.65|30
1723479370000|2024-08-12 16:16:10|347.07|345.07|347.11|345.11|347.13|345.13|347|345|13
1723479380000|2024-08-12 16:16:20|347.12|345.12|347.3|345.3|347.32|345.32|347.12|345.12|25
1723479390000|2024-08-12 16:16:30|347.34|345.34|347.39|345.39|347.41|345.41|347.32|345.32|22
1723479400000|2024-08-12 16:16:40|347.4|345.4|347.5|345.5|347.5|345.5|347.29|345.29|24
1723479410000|2024-08-12 16:16:50|347.58|345.58|347.7|345.7|347.72|345.72|347.58|345.58|25
1723479420000|2024-08-12 16:17:00|347.72|345.72|347.47|345.47|347.72|345.72|347.4|345.4|23
1723479430000|2024-08-12 16:17:10|347.46|345.46|347.43|345.43|347.55|345.55|347.4|345.4|27
1723479440000|2024-08-12 16:17:20|347.42|345.42|347.49|345.49|347.66|345.66|347.41|345.41|22
1723479450000|2024-08-12 16:17:30|347.48|345.48|347.38|345.38|347.48|345.48|347.31|345.31|20
1723479460000|2024-08-12 16:17:40|347.31|345.31|347.51|345.51|347.51|345.51|347.26|345.26|27
1723479470000|2024-08-12 16:17:50|347.49|345.49|347.37|345.37|347.53|345.53|347.37|345.37|27
1723479480000|2024-08-12 16:18:00|347.32|345.32|347.27|345.27|347.44|345.44|347.16|345.16|25
1723479490000|2024-08-12 16:18:10|347.29|345.29|346.95|344.95|347.33|345.33|346.92|344.92|23
1723479500000|2024-08-12 16:18:20|346.99|344.99|346.9|344.9|347.17|345.17|346.9|344.9|22
1723479510000|2024-08-12 16:18:30|346.89|344.89|347.11|345.11|347.12|345.12|346.79|344.79|25
1723479520000|2024-08-12 16:18:40|347.09|345.09|347.28|345.28|347.28|345.28|347.05|345.05|18
1723479530000|2024-08-12 16:18:50|347.27|345.27|346.97|344.97|347.27|345.27|346.82|344.82|29
1723479540000|2024-08-12 16:19:00|346.99|344.99|347.02|345.02|347.1|345.1|346.78|344.78|24
1723479550000|2024-08-12 16:19:10|347|345|347.12|345.12|347.12|345.12|346.99|344.99|28
1723479560000|2024-08-12 16:19:20|347.28|345.28|347.19|345.19|347.32|345.32|347.15|345.15|14
1723479570000|2024-08-12 16:19:30|347.28|345.28|347.14|345.14|347.28|345.28|347.04|345.04|20
1723479580000|2024-08-12 16:19:40|347.12|345.12|346.98|344.98|347.13|345.13|346.98|344.98|18
1723479590000|2024-08-12 16:19:50|346.97|344.97|346.83|344.83|346.97|344.97|346.69|344.69|21
1723479600000|2024-08-12 16:20:00|346.82|344.82|346.96|344.96|346.96|344.96|346.82|344.82|11
1723479610000|2024-08-12 16:20:10|346.97|344.97|346.99|344.99|347.09|345.09|346.97|344.97|22
1723479620000|2024-08-12 16:20:20|346.98|344.98|346.81|344.81|347.1|345.1|346.8|344.8|34
1723479630000|2024-08-12 16:20:30|346.8|344.8|346.79|344.79|346.87|344.87|346.72|344.72|24
1723479640000|2024-08-12 16:20:40|346.74|344.74|347|345|347|345|346.65|344.65|19
1723479650000|2024-08-12 16:20:50|347.01|345.01|346.95|344.95|347.03|345.03|346.94|344.94|17
1723479660000|2024-08-12 16:21:00|346.96|344.96|346.78|344.78|346.97|344.97|346.75|344.75|23
1723479670000|2024-08-12 16:21:10|346.79|344.79|346.73|344.73|346.79|344.79|346.58|344.58|24
1723479680000|2024-08-12 16:21:20|346.77|344.77|347.05|345.05|347.07|345.07|346.7|344.7|26
1723479690000|2024-08-12 16:21:30|347.06|345.06|347.2|345.2|347.21|345.21|347.06|345.06|13
1723479700000|2024-08-12 16:21:40|347.21|345.21|347.1|345.1|347.32|345.32|347.1|345.1|17
1723479710000|2024-08-12 16:21:50|347.12|345.12|347.07|345.07|347.21|345.21|347.07|345.07|26
1723479720000|2024-08-12 16:22:00|347.05|345.05|347.07|345.07|347.13|345.13|347.05|345.05|20
1723479730000|2024-08-12 16:22:10|347.09|345.09|346.85|344.85|347.11|345.11|346.83|344.83|18
1723479740000|2024-08-12 16:22:20|346.83|344.83|347.08|345.08|347.08|345.08|346.83|344.83|9
1723479750000|2024-08-12 16:22:30|347.05|345.05|346.89|344.89|347.08|345.08|346.89|344.89|19
1723479760000|2024-08-12 16:22:40|346.92|344.92|346.9|344.9|346.96|344.96|346.9|344.9|13
1723479770000|2024-08-12 16:22:50|346.92|344.92|346.63|344.63|346.94|344.94|346.62|344.62|19
1723479780000|2024-08-12 16:23:00|346.62|344.62|346.55|344.55|346.65|344.65|346.52|344.52|13
1723479790000|2024-08-12 16:23:10|346.56|344.56|346.51|344.51|346.67|344.67|346.49|344.49|23
1723479800000|2024-08-12 16:23:20|346.48|344.48|346.47|344.47|346.51|344.51|346.35|344.35|24
1723479810000|2024-08-12 16:23:30|346.48|344.48|346.08|344.08|346.49|344.49|346.08|344.08|21
1723479820000|2024-08-12 16:23:40|346.1|344.1|346.08|344.08|346.21|344.21|346.04|344.04|22
1723479830000|2024-08-12 16:23:50|346.07|344.07|346.15|344.15|346.22|344.22|346.07|344.07|18
1723479840000|2024-08-12 16:24:00|346.17|344.17|346.26|344.26|346.26|344.26|346.09|344.09|20
1723479850000|2024-08-12 16:24:10|346.28|344.28|346|344|346.28|344.28|345.99|343.99|21
1723479860000|2024-08-12 16:24:20|345.99|343.99|346.17|344.17|346.22|344.22|345.96|343.96|17
1723479870000|2024-08-12 16:24:30|346.18|344.18|346.14|344.14|346.27|344.27|346.14|344.14|20
1723479880000|2024-08-12 16:24:40|346.16|344.16|346.25|344.25|346.27|344.27|346.16|344.16|12
1723479890000|2024-08-12 16:24:50|346.26|344.26|346.41|344.41|346.41|344.41|346.26|344.26|13
1723479900000|2024-08-12 16:25:00|346.42|344.42|346.53|344.53|346.53|344.53|346.42|344.42|15
1723479910000|2024-08-12 16:25:10|346.55|344.55|346.61|344.61|346.61|344.61|346.52|344.52|8
1723479920000|2024-08-12 16:25:20|346.69|344.69|346.89|344.89|346.97|344.97|346.61|344.61|26
1723479930000|2024-08-12 16:25:30|346.85|344.85|346.88|344.88|346.97|344.97|346.79|344.79|14
1723479940000|2024-08-12 16:25:40|346.87|344.87|346.69|344.69|346.87|344.87|346.53|344.53|16
1723479950000|2024-08-12 16:25:50|346.76|344.76|346.84|344.84|346.84|344.84|346.71|344.71|20
1723479960000|2024-08-12 16:26:00|346.83|344.83|346.56|344.56|346.83|344.83|346.56|344.56|19
1723479970000|2024-08-12 16:26:10|346.58|344.58|346.85|344.85|346.85|344.85|346.55|344.55|27
1723479980000|2024-08-12 16:26:20|346.86|344.86|346.78|344.78|346.86|344.86|346.77|344.77|10
1723479990000|2024-08-12 16:26:30|346.75|344.75|346.88|344.88|346.88|344.88|346.68|344.68|15
1723480000000|2024-08-12 16:26:40|346.86|344.86|346.57|344.57|346.87|344.87|346.54|344.54|22
1723480010000|2024-08-12 16:26:50|346.6|344.6|346.54|344.54|346.67|344.67|346.51|344.51|17
1723480020000|2024-08-12 16:27:00|346.56|344.56|346.77|344.77|346.77|344.77|346.56|344.56|10
1723480030000|2024-08-12 16:27:10|346.81|344.81|346.78|344.78|346.81|344.81|346.71|344.71|11
1723480040000|2024-08-12 16:27:20|346.79|344.79|346.85|344.85|346.94|344.94|346.79|344.79|15
1723480050000|2024-08-12 16:27:30|346.88|344.88|346.84|344.84|346.93|344.93|346.84|344.84|15
1723480060000|2024-08-12 16:27:40|346.83|344.83|346.81|344.81|346.84|344.84|346.77|344.77|22
1723480070000|2024-08-12 16:27:50|346.85|344.85|346.68|344.68|346.87|344.87|346.66|344.66|22
1723480080000|2024-08-12 16:28:00|346.67|344.67|346.81|344.81|346.96|344.96|346.65|344.65|24
1723480090000|2024-08-12 16:28:10|346.78|344.78|346.71|344.71|346.78|344.78|346.65|344.65|19
1723480100000|2024-08-12 16:28:20|346.76|344.76|346.79|344.79|346.83|344.83|346.73|344.73|23
1723480110000|2024-08-12 16:28:30|346.78|344.78|346.96|344.96|346.99|344.99|346.76|344.76|18
1723480120000|2024-08-12 16:28:40|346.93|344.93|346.97|344.97|346.99|344.99|346.91|344.91|19
1723480130000|2024-08-12 16:28:50|346.96|344.96|346.95|344.95|347|345|346.89|344.89|13
1723480140000|2024-08-12 16:29:00|346.98|344.98|346.95|344.95|347.01|345.01|346.9|344.9|27
1723480150000|2024-08-12 16:29:10|346.98|344.98|346.89|344.89|346.98|344.98|346.87|344.87|23
1723480160000|2024-08-12 16:29:20|346.92|344.92|346.99|344.99|347|345|346.92|344.92|16
1723480170000|2024-08-12 16:29:30|346.98|344.98|346.96|344.96|347.02|345.02|346.93|344.93|21
1723480180000|2024-08-12 16:29:40|346.97|344.97|346.89|344.89|346.98|344.98|346.87|344.87|20
1723480190000|2024-08-12 16:29:50|346.88|344.88|346.82|344.82|346.91|344.91|346.82|344.82|17
1723480200000|2024-08-12 16:30:00|346.85|344.85|346.86|344.86|346.86|344.86|346.75|344.75|22
1723480210000|2024-08-12 16:30:10|346.89|344.89|346.89|344.89|346.89|344.89|346.88|344.88|3
1723480220000|2024-08-12 16:30:20|347|345|346.79|344.79|347.1|345.1|346.79|344.79|21
1723480230000|2024-08-12 16:30:30|346.77|344.77|346.84|344.84|346.88|344.88|346.74|344.74|16
1723480240000|2024-08-12 16:30:40|346.82|344.82|346.9|344.9|346.9|344.9|346.82|344.82|14
1723480250000|2024-08-12 16:30:50|346.91|344.91|347|345|347|345|346.86|344.86|27
1723480260000|2024-08-12 16:31:00|347.01|345.01|347.04|345.04|347.04|345.04|347.01|345.01|3
1723480270000|2024-08-12 16:31:10|347.05|345.05|347.32|345.32|347.34|345.34|347.04|345.04|13
1723480280000|2024-08-12 16:31:20|347.3|345.3|347.39|345.39|347.47|345.47|347.24|345.24|26
1723480290000|2024-08-12 16:31:30|347.38|345.38|347.11|345.11|347.41|345.41|347.1|345.1|23
1723480300000|2024-08-12 16:31:40|347.09|345.09|347.02|345.02|347.09|345.09|346.97|344.97|24
1723480310000|2024-08-12 16:31:50|347.01|345.01|346.93|344.93|347.16|345.16|346.92|344.92|26
1723480320000|2024-08-12 16:32:00|346.92|344.92|346.9|344.9|347.07|345.07|346.9|344.9|25
1723480330000|2024-08-12 16:32:10|346.89|344.89|347.02|345.02|347.1|345.1|346.85|344.85|24
1723480340000|2024-08-12 16:32:20|347.03|345.03|347.01|345.01|347.06|345.06|346.97|344.97|17
1723480350000|2024-08-12 16:32:30|347.03|345.03|347.08|345.08|347.09|345.09|347.01|345.01|12
1723480360000|2024-08-12 16:32:40|347.07|345.07|347.24|345.24|347.25|345.25|347.07|345.07|21
1723480370000|2024-08-12 16:32:50|347.21|345.21|347.27|345.27|347.28|345.28|347.21|345.21|13
1723480380000|2024-08-12 16:33:00|347.25|345.25|347.38|345.38|347.41|345.41|347.18|345.18|24
1723480390000|2024-08-12 16:33:10|347.39|345.39|347.41|345.41|347.44|345.44|347.36|345.36|17
1723480400000|2024-08-12 16:33:20|347.43|345.43|347.41|345.41|347.46|345.46|347.39|345.39|17
1723480410000|2024-08-12 16:33:30|347.4|345.4|347.25|345.25|347.4|345.4|347.23|345.23|21
1723480420000|2024-08-12 16:33:40|347.24|345.24|346.98|344.98|347.24|345.24|346.98|344.98|17
1723480430000|2024-08-12 16:33:50|346.97|344.97|346.93|344.93|346.98|344.98|346.91|344.91|22
1723480440000|2024-08-12 16:34:00|346.92|344.92|346.84|344.84|346.96|344.96|346.83|344.83|23
1723480450000|2024-08-12 16:34:10|346.83|344.83|346.96|344.96|346.96|344.96|346.78|344.78|16
1723480460000|2024-08-12 16:34:20|346.97|344.97|346.95|344.95|347|345|346.92|344.92|20
1723480470000|2024-08-12 16:34:30|346.94|344.94|346.79|344.79|346.94|344.94|346.77|344.77|17
1723480480000|2024-08-12 16:34:40|346.83|344.83|346.75|344.75|346.88|344.88|346.71|344.71|24
1723480490000|2024-08-12 16:34:50|346.8|344.8|346.92|344.92|347|345|346.8|344.8|27
1723480500000|2024-08-12 16:35:00|346.93|344.93|346.97|344.97|346.99|344.99|346.92|344.92|24
1723480510000|2024-08-12 16:35:10|346.91|344.91|347.01|345.01|347.06|345.06|346.89|344.89|22
1723480520000|2024-08-12 16:35:20|346.98|344.98|346.68|344.68|346.98|344.98|346.62|344.62|25
1723480530000|2024-08-12 16:35:30|346.66|344.66|346.47|344.47|346.66|344.66|346.47|344.47|25
1723480540000|2024-08-12 16:35:40|346.49|344.49|346.82|344.82|346.88|344.88|346.49|344.49|27
1723480550000|2024-08-12 16:35:50|346.8|344.8|346.76|344.76|346.98|344.98|346.76|344.76|30
1723480560000|2024-08-12 16:36:00|346.78|344.78|346.65|344.65|346.78|344.78|346.65|344.65|27
1723480570000|2024-08-12 16:36:10|346.59|344.59|346.71|344.71|346.71|344.71|346.52|344.52|21
1723480580000|2024-08-12 16:36:20|346.7|344.7|346.7|344.7|346.8|344.8|346.7|344.7|15
1723480590000|2024-08-12 16:36:30|346.67|344.67|346.8|344.8|346.84|344.84|346.67|344.67|18
1723480600000|2024-08-12 16:36:40|346.81|344.81|346.88|344.88|346.88|344.88|346.8|344.8|12
1723480610000|2024-08-12 16:36:50|346.87|344.87|346.74|344.74|346.91|344.91|346.74|344.74|9
1723480620000|2024-08-12 16:37:00|346.75|344.75|346.8|344.8|346.91|344.91|346.72|344.72|26
1723480630000|2024-08-12 16:37:10|346.79|344.79|346.84|344.84|347.07|345.07|346.77|344.77|29
1723480640000|2024-08-12 16:37:20|346.85|344.85|346.82|344.82|346.89|344.89|346.81|344.81|20
1723480650000|2024-08-12 16:37:30|346.79|344.79|346.89|344.89|346.91|344.91|346.78|344.78|17
1723480660000|2024-08-12 16:37:40|346.88|344.88|346.92|344.92|346.93|344.93|346.86|344.86|17
1723480670000|2024-08-12 16:37:50|346.91|344.91|346.91|344.91|346.92|344.92|346.9|344.9|7
1723480680000|2024-08-12 16:38:00|346.9|344.9|346.75|344.75|346.91|344.91|346.75|344.75|24
1723480690000|2024-08-12 16:38:10|346.73|344.73|346.63|344.63|346.73|344.73|346.62|344.62|15
1723480700000|2024-08-12 16:38:20|346.66|344.66|346.56|344.56|346.71|344.71|346.56|344.56|16
1723480710000|2024-08-12 16:38:30|346.55|344.55|346.63|344.63|346.63|344.63|346.54|344.54|12
1723480720000|2024-08-12 16:38:40|346.62|344.62|346.71|344.71|346.71|344.71|346.62|344.62|7
1723480730000|2024-08-12 16:38:50|346.74|344.74|346.75|344.75|346.79|344.79|346.74|344.74|15
1723480740000|2024-08-12 16:39:00|346.74|344.74|346.79|344.79|346.79|344.79|346.7|344.7|26
1723480750000|2024-08-12 16:39:10|346.82|344.82|346.84|344.84|346.88|344.88|346.73|344.73|16
1723480760000|2024-08-12 16:39:20|346.88|344.88|346.99|344.99|346.99|344.99|346.88|344.88|17
1723480770000|2024-08-12 16:39:30|346.98|344.98|346.99|344.99|346.99|344.99|346.95|344.95|5
1723480780000|2024-08-12 16:39:40|347.02|345.02|347.48|345.48|347.52|345.52|346.99|344.99|22
1723480790000|2024-08-12 16:39:50|347.45|345.45|347.36|345.36|347.45|345.45|347.34|345.34|27
1723480800000|2024-08-12 16:40:00|347.39|345.39|347.48|345.48|347.48|345.48|347.37|345.37|22
1723480810000|2024-08-12 16:40:10|347.46|345.46|347.65|345.65|347.67|345.67|347.46|345.46|17
1723480820000|2024-08-12 16:40:20|347.64|345.64|347.5|345.5|347.66|345.66|347.5|345.5|17
1723480830000|2024-08-12 16:40:30|347.55|345.55|347.61|345.61|347.62|345.62|347.54|345.54|20
1723480840000|2024-08-12 16:40:40|347.6|345.6|347.44|345.44|347.6|345.6|347.35|345.35|19
1723480850000|2024-08-12 16:40:50|347.45|345.45|347.3|345.3|347.45|345.45|347.28|345.28|15
1723480860000|2024-08-12 16:41:00|347.37|345.37|347.43|345.43|347.5|345.5|347.35|345.35|21
1723480870000|2024-08-12 16:41:10|347.42|345.42|347.16|345.16|347.43|345.43|347.11|345.11|25
1723480880000|2024-08-12 16:41:20|347.17|345.17|346.88|344.88|347.17|345.17|346.86|344.86|19
1723480890000|2024-08-12 16:41:30|346.87|344.87|346.78|344.78|346.87|344.87|346.73|344.73|22
1723480900000|2024-08-12 16:41:40|346.77|344.77|346.83|344.83|346.83|344.83|346.6|344.6|25
1723480910000|2024-08-12 16:41:50|346.84|344.84|346.74|344.74|346.84|344.84|346.74|344.74|14
1723480920000|2024-08-12 16:42:00|346.65|344.65|346.57|344.57|346.8|344.8|346.57|344.57|25
1723480930000|2024-08-12 16:42:10|346.58|344.58|346.52|344.52|346.6|344.6|346.48|344.48|26
1723480940000|2024-08-12 16:42:20|346.53|344.53|346.67|344.67|346.67|344.67|346.53|344.53|11
1723480950000|2024-08-12 16:42:30|346.7|344.7|346.8|344.8|346.9|344.9|346.7|344.7|17
1723480960000|2024-08-12 16:42:40|346.81|344.81|346.76|344.76|346.81|344.81|346.73|344.73|10
1723480970000|2024-08-12 16:42:50|346.77|344.77|346.74|344.74|346.84|344.84|346.74|344.74|16
1723480980000|2024-08-12 16:43:00|346.75|344.75|346.78|344.78|346.85|344.85|346.72|344.72|27
1723480990000|2024-08-12 16:43:10|346.76|344.76|346.89|344.89|346.89|344.89|346.76|344.76|19
1723481000000|2024-08-12 16:43:20|346.88|344.88|346.86|344.86|346.89|344.89|346.86|344.86|10
1723481010000|2024-08-12 16:43:30|346.87|344.87|346.91|344.91|346.91|344.91|346.85|344.85|13
1723481020000|2024-08-12 16:43:40|346.93|344.93|347.01|345.01|347.01|345.01|346.93|344.93|16
1723481030000|2024-08-12 16:43:50|347|345|347.01|345.01|347.01|345.01|347|345|4
1723481040000|2024-08-12 16:44:00|347.1|345.1|347.21|345.21|347.32|345.32|347.1|345.1|16
1723481050000|2024-08-12 16:44:10|347.19|345.19|347.17|345.17|347.29|345.29|347.14|345.14|22
1723481060000|2024-08-12 16:44:20|347.15|345.15|347|345|347.15|345.15|346.96|344.96|14
1723481070000|2024-08-12 16:44:30|347.01|345.01|346.89|344.89|347.02|345.02|346.87|344.87|15
1723481080000|2024-08-12 16:44:40|346.87|344.87|346.85|344.85|346.87|344.87|346.79|344.79|8
1723481090000|2024-08-12 16:44:50|346.84|344.84|346.93|344.93|346.94|344.94|346.82|344.82|22
1723481100000|2024-08-12 16:45:00|346.98|344.98|346.96|344.96|347.06|345.06|346.85|344.85|26
1723481110000|2024-08-12 16:45:10|346.94|344.94|347.05|345.05|347.05|345.05|346.93|344.93|9
1723481120000|2024-08-12 16:45:20|347.09|345.09|347.2|345.2|347.29|345.29|347.07|345.07|17
1723481130000|2024-08-12 16:45:30|347.22|345.22|347.39|345.39|347.53|345.53|347.22|345.22|28
1723481140000|2024-08-12 16:45:40|347.43|345.43|347.39|345.39|347.54|345.54|347.39|345.39|19
1723481150000|2024-08-12 16:45:50|347.4|345.4|347.39|345.39|347.54|345.54|347.36|345.36|22
1723481160000|2024-08-12 16:46:00|347.41|345.41|347.83|345.83|347.83|345.83|347.41|345.41|15
1723481170000|2024-08-12 16:46:10|347.84|345.84|347.8|345.8|347.85|345.85|347.77|345.77|18
1723481180000|2024-08-12 16:46:20|347.81|345.81|348.02|346.02|348.02|346.02|347.8|345.8|26
1723481190000|2024-08-12 16:46:30|348.03|346.03|347.76|345.76|348.03|346.03|347.7|345.7|20
1723481200000|2024-08-12 16:46:40|347.77|345.77|347.86|345.86|347.99|345.99|347.77|345.77|18
1723481210000|2024-08-12 16:46:50|347.84|345.84|347.85|345.85|347.89|345.89|347.8|345.8|19
1723481220000|2024-08-12 16:47:00|347.89|345.89|347.78|345.78|347.89|345.89|347.77|345.77|22
1723481230000|2024-08-12 16:47:10|347.77|345.77|347.71|345.71|347.84|345.84|347.71|345.71|25
1723481240000|2024-08-12 16:47:20|347.76|345.76|347.36|345.36|347.83|345.83|347.36|345.36|24
1723481250000|2024-08-12 16:47:30|347.35|345.35|347.39|345.39|347.41|345.41|347.28|345.28|21
1723481260000|2024-08-12 16:47:40|347.43|345.43|347.56|345.56|347.56|345.56|347.37|345.37|11
1723481280000|2024-08-12 16:48:00|347.64|345.64|347.86|345.86|347.86|345.86|347.64|345.64|19
1723481290000|2024-08-12 16:48:10|347.94|345.94|347.78|345.78|347.94|345.94|347.72|345.72|22
1723481300000|2024-08-12 16:48:20|347.8|345.8|347.81|345.81|347.81|345.81|347.75|345.75|19
1723481310000|2024-08-12 16:48:30|347.82|345.82|348.04|346.04|348.09|346.09|347.79|345.79|18
1723481320000|2024-08-12 16:48:40|348.03|346.03|347.83|345.83|348.04|346.04|347.83|345.83|14
1723481330000|2024-08-12 16:48:50|347.84|345.84|347.74|345.74|347.87|345.87|347.74|345.74|24
1723481340000|2024-08-12 16:49:00|347.72|345.72|347.66|345.66|347.82|345.82|347.66|345.66|18
1723481350000|2024-08-12 16:49:10|347.67|345.67|347.57|345.57|347.67|345.67|347.57|345.57|11
1723481360000|2024-08-12 16:49:20|347.6|345.6|347.59|345.59|347.77|345.77|347.59|345.59|22
1723481370000|2024-08-12 16:49:30|347.58|345.58|347.68|345.68|347.68|345.68|347.56|345.56|24
1723481380000|2024-08-12 16:49:40|347.71|345.71|347.73|345.73|347.73|345.73|347.71|345.71|3
1723481390000|2024-08-12 16:49:50|347.76|345.76|347.77|345.77|347.84|345.84|347.76|345.76|13
1723481400000|2024-08-12 16:50:00|347.78|345.78|347.35|345.35|347.78|345.78|347.35|345.35|20
1723481410000|2024-08-12 16:50:10|347.33|345.33|347.09|345.09|347.33|345.33|347.09|345.09|21
1723481420000|2024-08-12 16:50:20|347.05|345.05|347.24|345.24|347.24|345.24|346.98|344.98|30
1723481430000|2024-08-12 16:50:30|347.21|345.21|347.2|345.2|347.23|345.23|347.07|345.07|26
1723481440000|2024-08-12 16:50:40|347.22|345.22|347.33|345.33|347.35|345.35|347.2|345.2|30
1723481450000|2024-08-12 16:50:50|347.32|345.32|347.34|345.34|347.41|345.41|347.29|345.29|28
1723481460000|2024-08-12 16:51:00|347.32|345.32|347.15|345.15|347.34|345.34|347.15|345.15|26
1723481470000|2024-08-12 16:51:10|347.11|345.11|347.23|345.23|347.24|345.24|347.1|345.1|22
1723481480000|2024-08-12 16:51:20|347.21|345.21|347.29|345.29|347.33|345.33|347.2|345.2|20
1723481490000|2024-08-12 16:51:30|347.3|345.3|347.16|345.16|347.3|345.3|347.16|345.16|19
1723481500000|2024-08-12 16:51:40|347.15|345.15|347.18|345.18|347.33|345.33|347.15|345.15|21
1723481510000|2024-08-12 16:51:50|347.13|345.13|346.79|344.79|347.17|345.17|346.79|344.79|19
1723481520000|2024-08-12 16:52:00|346.8|344.8|347|345|347.02|345.02|346.8|344.8|24
1723481530000|2024-08-12 16:52:10|347.03|345.03|347.08|345.08|347.2|345.2|347.03|345.03|21
1723481540000|2024-08-12 16:52:20|347.06|345.06|347.1|345.1|347.14|345.14|347.06|345.06|16
1723481550000|2024-08-12 16:52:30|347.09|345.09|347.14|345.14|347.14|345.14|347.04|345.04|22
1723481560000|2024-08-12 16:52:40|347.11|345.11|347.14|345.14|347.18|345.18|347.1|345.1|18
1723481570000|2024-08-12 16:52:50|347.13|345.13|347.19|345.19|347.22|345.22|347.07|345.07|14
1723481580000|2024-08-12 16:53:00|347.16|345.16|347.15|345.15|347.17|345.17|347.09|345.09|19
1723481590000|2024-08-12 16:53:10|347.18|345.18|347.15|345.15|347.18|345.18|347.1|345.1|7
1723481600000|2024-08-12 16:53:20|347.16|345.16|347.25|345.25|347.25|345.25|347.16|345.16|10
1723481610000|2024-08-12 16:53:30|347.24|345.24|347.22|345.22|347.29|345.29|347.19|345.19|17
1723481620000|2024-08-12 16:53:40|347.21|345.21|347.15|345.15|347.23|345.23|347.14|345.14|16
1723481630000|2024-08-12 16:53:50|347.17|345.17|346.97|344.97|347.2|345.2|346.97|344.97|13
1723481640000|2024-08-12 16:54:00|346.96|344.96|347.14|345.14|347.15|345.15|346.96|344.96|25
1723481650000|2024-08-12 16:54:10|347.13|345.13|347.13|345.13|347.13|345.13|347.11|345.11|5
1723481660000|2024-08-12 16:54:20|347.11|345.11|347.26|345.26|347.26|345.26|347.11|345.11|16
1723481670000|2024-08-12 16:54:30|347.29|345.29|347.11|345.11|347.33|345.33|347.1|345.1|18
1723481680000|2024-08-12 16:54:40|347.1|345.1|347.03|345.03|347.11|345.11|347.01|345.01|11
1723481690000|2024-08-12 16:54:50|347.1|345.1|347.1|345.1|347.11|345.11|347.05|345.05|15
1723481700000|2024-08-12 16:55:00|347.08|345.08|346.96|344.96|347.09|345.09|346.96|344.96|22
1723481710000|2024-08-12 16:55:10|346.97|344.97|346.84|344.84|346.97|344.97|346.79|344.79|12
1723481720000|2024-08-12 16:55:20|346.83|344.83|346.81|344.81|346.83|344.83|346.76|344.76|19
1723481730000|2024-08-12 16:55:30|346.82|344.82|346.82|344.82|346.83|344.83|346.77|344.77|16
1723481740000|2024-08-12 16:55:40|346.83|344.83|346.84|344.84|346.92|344.92|346.8|344.8|23
1723481750000|2024-08-12 16:55:50|346.85|344.85|346.91|344.91|346.91|344.91|346.85|344.85|13
1723481760000|2024-08-12 16:56:00|346.92|344.92|346.28|344.28|346.92|344.92|346.27|344.27|28
1723481770000|2024-08-12 16:56:10|346.27|344.27|346.57|344.57|346.62|344.62|346.08|344.08|30
1723481780000|2024-08-12 16:56:20|346.58|344.58|346.22|344.22|346.6|344.6|346.22|344.22|26
1723481790000|2024-08-12 16:56:30|346.23|344.23|346.2|344.2|346.31|344.31|346.17|344.17|26
1723481800000|2024-08-12 16:56:40|346.13|344.13|346.26|344.26|346.3|344.3|346.08|344.08|29
1723481810000|2024-08-12 16:56:50|346.24|344.24|346.32|344.32|346.32|344.32|346.22|344.22|14
1723481820000|2024-08-12 16:57:00|346.3|344.3|346.3|344.3|346.33|344.33|346.29|344.29|11
1723481830000|2024-08-12 16:57:10|346.35|344.35|346.6|344.6|346.7|344.7|346.35|344.35|27
1723481840000|2024-08-12 16:57:20|346.61|344.61|346.67|344.67|346.68|344.68|346.61|344.61|10
1723481850000|2024-08-12 16:57:30|346.66|344.66|346.71|344.71|346.73|344.73|346.64|344.64|12
1723481860000|2024-08-12 16:57:40|346.74|344.74|346.86|344.86|346.86|344.86|346.73|344.73|23
1723481870000|2024-08-12 16:57:50|346.85|344.85|346.85|344.85|346.87|344.87|346.83|344.83|16
1723481880000|2024-08-12 16:58:00|346.84|344.84|347.12|345.12|347.14|345.14|346.84|344.84|29
1723481890000|2024-08-12 16:58:10|347.08|345.08|346.79|344.79|347.09|345.09|346.78|344.78|22
1723481900000|2024-08-12 16:58:20|346.77|344.77|346.78|344.78|346.87|344.87|346.67|344.67|22
1723481910000|2024-08-12 16:58:30|346.79|344.79|346.86|344.86|346.96|344.96|346.78|344.78|18
1723481920000|2024-08-12 16:58:40|346.89|344.89|346.99|344.99|347|345|346.89|344.89|14
1723481930000|2024-08-12 16:58:50|346.97|344.97|346.99|344.99|346.99|344.99|346.94|344.94|10
1723481940000|2024-08-12 16:59:00|347.05|345.05|347.06|345.06|347.1|345.1|347.02|345.02|23
1723481950000|2024-08-12 16:59:10|347.04|345.04|346.95|344.95|347.04|345.04|346.93|344.93|21
1723481960000|2024-08-12 16:59:20|346.97|344.97|346.75|344.75|347|345|346.75|344.75|26
1723481970000|2024-08-12 16:59:30|346.78|344.78|346.81|344.81|346.81|344.81|346.73|344.73|15
1723481980000|2024-08-12 16:59:40|346.82|344.82|346.74|344.74|346.82|344.82|346.65|344.65|26
1723481990000|2024-08-12 16:59:50|346.73|344.73|346.65|344.65|346.78|344.78|346.64|344.64|23
1723482000000|2024-08-12 17:00:00|346.67|344.67|346.79|344.79|346.81|344.81|346.56|344.56|25
1723482010000|2024-08-12 17:00:10|346.8|344.8|346.73|344.73|346.91|344.91|346.64|344.64|28
1723482020000|2024-08-12 17:00:20|346.77|344.77|346.46|344.46|346.77|344.77|346.46|344.46|22
1723482030000|2024-08-12 17:00:30|346.47|344.47|346.23|344.23|346.47|344.47|346.18|344.18|28
1723482040000|2024-08-12 17:00:40|346.27|344.27|346.15|344.15|346.35|344.35|346.14|344.14|28
1723482050000|2024-08-12 17:00:50|346.14|344.14|346.28|344.28|346.28|344.28|346.13|344.13|18
1723482060000|2024-08-12 17:01:00|346.24|344.24|346.53|344.53|346.53|344.53|346.24|344.24|11
1723482070000|2024-08-12 17:01:10|346.54|344.54|346.63|344.63|346.77|344.77|346.5|344.5|32
1723482080000|2024-08-12 17:01:20|346.62|344.62|346.56|344.56|346.66|344.66|346.5|344.5|24
1723482090000|2024-08-12 17:01:30|346.52|344.52|346.64|344.64|346.72|344.72|346.52|344.52|24
1723482100000|2024-08-12 17:01:40|346.62|344.62|346.53|344.53|346.63|344.63|346.47|344.47|23
1723482110000|2024-08-12 17:01:50|346.51|344.51|346.56|344.56|346.56|344.56|346.44|344.44|18
1723482120000|2024-08-12 17:02:00|346.59|344.59|346.84|344.84|346.84|344.84|346.49|344.49|26
1723482130000|2024-08-12 17:02:10|346.79|344.79|346.72|344.72|346.79|344.79|346.6|344.6|25
1723482140000|2024-08-12 17:02:20|346.71|344.71|346.81|344.81|346.82|344.82|346.7|344.7|14
1723482150000|2024-08-12 17:02:30|346.79|344.79|346.94|344.94|346.98|344.98|346.79|344.79|30
1723482160000|2024-08-12 17:02:40|346.93|344.93|346.87|344.87|346.96|344.96|346.86|344.86|26
1723482170000|2024-08-12 17:02:50|346.86|344.86|346.93|344.93|346.96|344.96|346.83|344.83|18
1723482180000|2024-08-12 17:03:00|346.92|344.92|346.95|344.95|346.95|344.95|346.83|344.83|15
1723482190000|2024-08-12 17:03:10|346.96|344.96|346.97|344.97|346.99|344.99|346.95|344.95|9
1723482200000|2024-08-12 17:03:20|346.98|344.98|346.8|344.8|347.06|345.06|346.76|344.76|26
1723482210000|2024-08-12 17:03:30|346.77|344.77|346.71|344.71|346.77|344.77|346.69|344.69|11
1723482220000|2024-08-12 17:03:40|346.74|344.74|346.75|344.75|346.75|344.75|346.71|344.71|12
1723482230000|2024-08-12 17:03:50|346.78|344.78|347.03|345.03|347.03|345.03|346.77|344.77|23
1723482240000|2024-08-12 17:04:00|347.04|345.04|347.08|345.08|347.08|345.08|347.04|345.04|5
1723482250000|2024-08-12 17:04:10|347.07|345.07|347.15|345.15|347.17|345.17|347.03|345.03|11
1723482260000|2024-08-12 17:04:20|347.16|345.16|347.13|345.13|347.18|345.18|347.13|345.13|12
1723482270000|2024-08-12 17:04:30|347.14|345.14|347.17|345.17|347.17|345.17|347.12|345.12|14
1723482280000|2024-08-12 17:04:40|347.18|345.18|346.99|344.99|347.21|345.21|346.99|344.99|23
1723482290000|2024-08-12 17:04:50|346.97|344.97|346.97|344.97|347.04|345.04|346.96|344.96|19
1723482300000|2024-08-12 17:05:00|346.98|344.98|346.9|344.9|347.02|345.02|346.83|344.83|21
1723482310000|2024-08-12 17:05:10|346.96|344.96|346.99|344.99|347.11|345.11|346.95|344.95|27
1723482320000|2024-08-12 17:05:20|347.01|345.01|347.06|345.06|347.09|345.09|346.99|344.99|12
1723482330000|2024-08-12 17:05:30|347.07|345.07|346.99|344.99|347.11|345.11|346.97|344.97|18
1723482340000|2024-08-12 17:05:40|346.98|344.98|346.94|344.94|346.98|344.98|346.84|344.84|17
1723482350000|2024-08-12 17:05:50|346.95|344.95|346.96|344.96|346.96|344.96|346.92|344.92|7
1723482360000|2024-08-12 17:06:00|347|345|347.3|345.3|347.3|345.3|347|345|28
1723482370000|2024-08-12 17:06:10|347.27|345.27|347.17|345.17|347.28|345.28|347.17|345.17|19
1723482380000|2024-08-12 17:06:20|347.21|345.21|347.28|345.28|347.28|345.28|347.2|345.2|16
1723482390000|2024-08-12 17:06:30|347.3|345.3|347.21|345.21|347.37|345.37|347.21|345.21|18
1723482400000|2024-08-12 17:06:40|347.22|345.22|347.28|345.28|347.28|345.28|347.22|345.22|5
1723482410000|2024-08-12 17:06:50|347.29|345.29|347.43|345.43|347.44|345.44|347.29|345.29|13
1723482420000|2024-08-12 17:07:00|347.4|345.4|347.42|345.42|347.45|345.45|347.35|345.35|18
1723482430000|2024-08-12 17:07:10|347.4|345.4|347.37|345.37|347.42|345.42|347.25|345.25|22
1723482440000|2024-08-12 17:07:20|347.41|345.41|347.5|345.5|347.5|345.5|347.41|345.41|17
1723482450000|2024-08-12 17:07:30|347.51|345.51|347.5|345.5|347.52|345.52|347.48|345.48|11
1723482460000|2024-08-12 17:07:40|347.49|345.49|347.57|345.57|347.58|345.58|347.49|345.49|14
1723482470000|2024-08-12 17:07:50|347.58|345.58|347.66|345.66|347.66|345.66|347.54|345.54|15
1723482480000|2024-08-12 17:08:00|347.64|345.64|347.69|345.69|347.72|345.72|347.64|345.64|10
1723482490000|2024-08-12 17:08:10|347.65|345.65|347.64|345.64|347.69|345.69|347.63|345.63|13
1723482500000|2024-08-12 17:08:20|347.63|345.63|347.61|345.61|347.63|345.63|347.61|345.61|2
1723482510000|2024-08-12 17:08:30|347.6|345.6|347.16|345.16|347.6|345.6|347.16|345.16|13
1723482520000|2024-08-12 17:08:40|347.17|345.17|347.11|345.11|347.17|345.17|347.05|345.05|20
1723482530000|2024-08-12 17:08:50|347.14|345.14|347.24|345.24|347.25|345.25|347.12|345.12|10
1723482540000|2024-08-12 17:09:00|347.22|345.22|347.28|345.28|347.28|345.28|347.18|345.18|21
1723482550000|2024-08-12 17:09:10|347.3|345.3|347.46|345.46|347.46|345.46|347.3|345.3|15
1723482560000|2024-08-12 17:09:20|347.44|345.44|347.43|345.43|347.44|345.44|347.39|345.39|13
1723482570000|2024-08-12 17:09:30|347.42|345.42|347.36|345.36|347.42|345.42|347.31|345.31|14
1723482580000|2024-08-12 17:09:40|347.39|345.39|347.41|345.41|347.42|345.42|347.39|345.39|14
1723482590000|2024-08-12 17:09:50|347.4|345.4|347.61|345.61|347.66|345.66|347.39|345.39|17
1723482600000|2024-08-12 17:10:00|347.6|345.6|347.34|345.34|347.6|345.6|347.34|345.34|26
1723482610000|2024-08-12 17:10:10|347.35|345.35|347.36|345.36|347.48|345.48|347.35|345.35|25
1723482620000|2024-08-12 17:10:20|347.38|345.38|347.64|345.64|347.66|345.66|347.38|345.38|27
1723482630000|2024-08-12 17:10:30|347.65|345.65|347.72|345.72|347.72|345.72|347.64|345.64|13
1723482640000|2024-08-12 17:10:40|347.71|345.71|347.62|345.62|347.71|345.71|347.62|345.62|10
1723482650000|2024-08-12 17:10:50|347.61|345.61|347.63|345.63|347.66|345.66|347.61|345.61|13
1723482660000|2024-08-12 17:11:00|347.62|345.62|347.6|345.6|347.62|345.62|347.6|345.6|7
1723482670000|2024-08-12 17:11:10|347.57|345.57|347.21|345.21|347.6|345.6|347.16|345.16|18
1723482680000|2024-08-12 17:11:20|347.2|345.2|347.39|345.39|347.43|345.43|347.2|345.2|25
1723482690000|2024-08-12 17:11:30|347.4|345.4|347.44|345.44|347.44|345.44|347.33|345.33|17
1723482700000|2024-08-12 17:11:40|347.45|345.45|347.56|345.56|347.61|345.61|347.45|345.45|15
1723482710000|2024-08-12 17:11:50|347.59|345.59|347.52|345.52|347.6|345.6|347.52|345.52|10
1723482720000|2024-08-12 17:12:00|347.51|345.51|347.61|345.61|347.61|345.61|347.41|345.41|23
1723482730000|2024-08-12 17:12:10|347.55|345.55|347.57|345.57|347.59|345.59|347.53|345.53|15
1723482740000|2024-08-12 17:12:20|347.55|345.55|347.25|345.25|347.57|345.57|347.25|345.25|15
1723482750000|2024-08-12 17:12:30|347.26|345.26|347.37|345.37|347.37|345.37|347.25|345.25|19
1723482760000|2024-08-12 17:12:40|347.36|345.36|347.43|345.43|347.47|345.47|347.34|345.34|19
1723482770000|2024-08-12 17:12:50|347.46|345.46|347.54|345.54|347.54|345.54|347.43|345.43|14
1723482780000|2024-08-12 17:13:00|347.59|345.59|347.69|345.69|347.7|345.7|347.53|345.53|22
1723482790000|2024-08-12 17:13:10|347.67|345.67|347.57|345.57|347.7|345.7|347.57|345.57|19
1723482800000|2024-08-12 17:13:20|347.56|345.56|347.14|345.14|347.56|345.56|347.11|345.11|27
1723482810000|2024-08-12 17:13:30|347.16|345.16|347.42|345.42|347.42|345.42|347.13|345.13|21
1723482820000|2024-08-12 17:13:40|347.41|345.41|347.4|345.4|347.41|345.41|347.39|345.39|7
1723482830000|2024-08-12 17:13:50|347.42|345.42|347.43|345.43|347.51|345.51|347.41|345.41|19
1723482840000|2024-08-12 17:14:00|347.42|345.42|347.55|345.55|347.55|345.55|347.38|345.38|33
1723482850000|2024-08-12 17:14:10|347.56|345.56|347.91|345.91|347.91|345.91|347.54|345.54|16
1723482860000|2024-08-12 17:14:20|347.92|345.92|347.86|345.86|348.02|346.02|347.86|345.86|27
1723482870000|2024-08-12 17:14:30|347.85|345.85|347.87|345.87|347.87|345.87|347.8|345.8|23
1723482880000|2024-08-12 17:14:40|347.84|345.84|347.8|345.8|347.9|345.9|347.8|345.8|21
1723482890000|2024-08-12 17:14:50|347.82|345.82|347.8|345.8|347.83|345.83|347.77|345.77|19
1723482900000|2024-08-12 17:15:00|347.81|345.81|347.84|345.84|347.85|345.85|347.79|345.79|10
1723482910000|2024-08-12 17:15:10|347.87|345.87|347.98|345.98|347.98|345.98|347.87|345.87|13
1723482920000|2024-08-12 17:15:20|348.05|346.05|347.92|345.92|348.07|346.07|347.91|345.91|19
1723482930000|2024-08-12 17:15:30|347.91|345.91|347.69|345.69|347.92|345.92|347.64|345.64|15
1723482940000|2024-08-12 17:15:40|347.72|345.72|347.77|345.77|347.77|345.77|347.69|345.69|22
1723482950000|2024-08-12 17:15:50|347.8|345.8|347.97|345.97|347.98|345.98|347.8|345.8|18
1723482960000|2024-08-12 17:16:00|347.96|345.96|347.98|345.98|347.98|345.98|347.96|345.96|8
1723482970000|2024-08-12 17:16:10|348.01|346.01|348.12|346.12|348.25|346.25|348.01|346.01|29
1723482980000|2024-08-12 17:16:20|348.11|346.11|348.11|346.11|348.22|346.22|348.11|346.11|22
1723482990000|2024-08-12 17:16:30|348.08|346.08|347.97|345.97|348.08|346.08|347.97|345.97|18
1723483000000|2024-08-12 17:16:40|347.98|345.98|348.12|346.12|348.2|346.2|347.98|345.98|24
1723483010000|2024-08-12 17:16:50|348.1|346.1|347.98|345.98|348.11|346.11|347.98|345.98|15
1723483020000|2024-08-12 17:17:00|347.95|345.95|348.02|346.02|348.12|346.12|347.94|345.94|20
1723483030000|2024-08-12 17:17:10|348.05|346.05|347.9|345.9|348.05|346.05|347.9|345.9|15
1723483040000|2024-08-12 17:17:20|347.91|345.91|347.91|345.91|347.92|345.92|347.88|345.88|8
1723483050000|2024-08-12 17:17:30|347.9|345.9|348.01|346.01|348.02|346.02|347.88|345.88|16
1723483060000|2024-08-12 17:17:40|348.04|346.04|347.88|345.88|348.07|346.07|347.88|345.88|14
1723483070000|2024-08-12 17:17:50|347.9|345.9|348.03|346.03|348.06|346.06|347.89|345.89|14
1723483080000|2024-08-12 17:18:00|348.04|346.04|347.97|345.97|348.05|346.05|347.96|345.96|12
1723483090000|2024-08-12 17:18:10|347.96|345.96|347.99|345.99|348.01|346.01|347.94|345.94|16
1723483100000|2024-08-12 17:18:20|347.98|345.98|347.68|345.68|348|346|347.68|345.68|22
1723483110000|2024-08-12 17:18:30|347.69|345.69|347.59|345.59|347.69|345.69|347.59|345.59|12
1723483120000|2024-08-12 17:18:40|347.58|345.58|347.57|345.57|347.6|345.6|347.49|345.49|17
1723483130000|2024-08-12 17:18:50|347.59|345.59|347.64|345.64|347.66|345.66|347.55|345.55|18
1723483140000|2024-08-12 17:19:00|347.65|345.65|347.73|345.73|347.74|345.74|347.65|345.65|7
1723483150000|2024-08-12 17:19:10|347.77|345.77|347.88|345.88|347.89|345.89|347.77|345.77|19
1723483160000|2024-08-12 17:19:20|347.87|345.87|347.68|345.68|347.89|345.89|347.68|345.68|19
1723483170000|2024-08-12 17:19:30|347.65|345.65|347.69|345.69|347.7|345.7|347.65|345.65|16
1723483180000|2024-08-12 17:19:40|347.68|345.68|347.76|345.76|347.78|345.78|347.68|345.68|9
1723483190000|2024-08-12 17:19:50|347.77|345.77|347.79|345.79|347.81|345.81|347.77|345.77|6
1723483200000|2024-08-12 17:20:00|347.78|345.78|347.8|345.8|347.82|345.82|347.76|345.76|11
1723483210000|2024-08-12 17:20:10|347.81|345.81|347.83|345.83|347.93|345.93|347.69|345.69|27
1723483220000|2024-08-12 17:20:20|347.82|345.82|347.77|345.77|347.82|345.82|347.75|345.75|18
1723483230000|2024-08-12 17:20:30|347.76|345.76|347.78|345.78|347.81|345.81|347.74|345.74|15
1723483240000|2024-08-12 17:20:40|347.77|345.77|347.79|345.79|347.79|345.79|347.72|345.72|13
1723483250000|2024-08-12 17:20:50|347.83|345.83|347.95|345.95|347.95|345.95|347.82|345.82|15
1723483260000|2024-08-12 17:21:00|347.94|345.94|348.21|346.21|348.22|346.22|347.93|345.93|30
1723483270000|2024-08-12 17:21:10|348.2|346.2|348.07|346.07|348.26|346.26|347.97|345.97|24
1723483280000|2024-08-12 17:21:20|348.06|346.06|348|346|348.17|346.17|347.95|345.95|24
1723483290000|2024-08-12 17:21:30|347.99|345.99|347.95|345.95|347.99|345.99|347.92|345.92|21
1723483300000|2024-08-12 17:21:40|347.94|345.94|347.9|345.9|347.98|345.98|347.9|345.9|24
1723483310000|2024-08-12 17:21:50|347.86|345.86|347.62|345.62|347.86|345.86|347.62|345.62|24
1723483320000|2024-08-12 17:22:00|347.6|345.6|347.67|345.67|347.69|345.69|347.57|345.57|25
1723483330000|2024-08-12 17:22:10|347.66|345.66|347.61|345.61|347.66|345.66|347.56|345.56|18
1723483340000|2024-08-12 17:22:20|347.6|345.6|347.51|345.51|347.63|345.63|347.49|345.49|19
1723483350000|2024-08-12 17:22:30|347.52|345.52|347.38|345.38|347.54|345.54|347.38|345.38|20
1723483360000|2024-08-12 17:22:40|347.36|345.36|347.36|345.36|347.42|345.42|347.34|345.34|19
1723483370000|2024-08-12 17:22:50|347.35|345.35|347.26|345.26|347.35|345.35|347.26|345.26|8
1723483380000|2024-08-12 17:23:00|347.22|345.22|347.18|345.18|347.25|345.25|347.18|345.18|16
1723483390000|2024-08-12 17:23:10|347.21|345.21|347.1|345.1|347.22|345.22|347.1|345.1|21
1723483400000|2024-08-12 17:23:20|347.08|345.08|347.07|345.07|347.12|345.12|347|345|22
1723483410000|2024-08-12 17:23:30|347.08|345.08|347.07|345.07|347.17|345.17|346.95|344.95|24
1723483420000|2024-08-12 17:23:40|347.08|345.08|347.01|345.01|347.12|345.12|347|345|22
1723483430000|2024-08-12 17:23:50|347|345|346.98|344.98|347|345|346.91|344.91|19
1723483440000|2024-08-12 17:24:00|346.97|344.97|347|345|347.03|345.03|346.96|344.96|21
1723483450000|2024-08-12 17:24:10|347.05|345.05|346.99|344.99|347.06|345.06|346.95|344.95|23
1723483460000|2024-08-12 17:24:20|346.97|344.97|346.99|344.99|347.02|345.02|346.91|344.91|21
1723483470000|2024-08-12 17:24:30|346.97|344.97|347.05|345.05|347.05|345.05|346.96|344.96|16
1723483480000|2024-08-12 17:24:40|347.04|345.04|346.91|344.91|347.05|345.05|346.91|344.91|21
1723483490000|2024-08-12 17:24:50|346.93|344.93|346.9|344.9|346.94|344.94|346.89|344.89|14
1723483500000|2024-08-12 17:25:00|346.91|344.91|346.82|344.82|346.91|344.91|346.78|344.78|23
1723483510000|2024-08-12 17:25:10|346.81|344.81|346.83|344.83|346.85|344.85|346.79|344.79|9
1723483520000|2024-08-12 17:25:20|346.82|344.82|346.85|344.85|346.85|344.85|346.73|344.73|14
1723483530000|2024-08-12 17:25:30|346.84|344.84|346.63|344.63|346.86|344.86|346.63|344.63|22
1723483540000|2024-08-12 17:25:40|346.62|344.62|346.48|344.48|346.68|344.68|346.48|344.48|25
1723483550000|2024-08-12 17:25:50|346.5|344.5|346.64|344.64|346.64|344.64|346.5|344.5|16
1723483560000|2024-08-12 17:26:00|346.62|344.62|346.64|344.64|346.64|344.64|346.6|344.6|17
1723483570000|2024-08-12 17:26:10|346.65|344.65|346.65|344.65|346.68|344.68|346.64|344.64|12
1723483580000|2024-08-12 17:26:20|346.64|344.64|346.46|344.46|346.64|344.64|346.46|344.46|26
1723483590000|2024-08-12 17:26:30|346.45|344.45|346.26|344.26|346.45|344.45|346.26|344.26|16
1723483600000|2024-08-12 17:26:40|346.25|344.25|346.12|344.12|346.27|344.27|346.11|344.11|20
1723483610000|2024-08-12 17:26:50|346.11|344.11|346.33|344.33|346.33|344.33|346.07|344.07|18
1723483620000|2024-08-12 17:27:00|346.27|344.27|346.25|344.25|346.28|344.28|346.24|344.24|18
1723483630000|2024-08-12 17:27:10|346.24|344.24|346.3|344.3|346.32|344.32|346.24|344.24|9
1723483640000|2024-08-12 17:27:20|346.31|344.31|346.23|344.23|346.33|344.33|346.2|344.2|21
1723483650000|2024-08-12 17:27:30|346.24|344.24|346.26|344.26|346.27|344.27|346.24|344.24|13
1723483660000|2024-08-12 17:27:40|346.25|344.25|346.44|344.44|346.44|344.44|346.25|344.25|17
1723483670000|2024-08-12 17:27:50|346.45|344.45|346.56|344.56|346.56|344.56|346.45|344.45|18
1723483680000|2024-08-12 17:28:00|346.53|344.53|346.54|344.54|346.54|344.54|346.53|344.53|2
1723483690000|2024-08-12 17:28:10|346.58|344.58|346.62|344.62|346.69|344.69|346.54|344.54|25
1723483700000|2024-08-12 17:28:20|346.61|344.61|346.64|344.64|346.65|344.65|346.59|344.59|11
1723483710000|2024-08-12 17:28:30|346.62|344.62|346.66|344.66|346.67|344.67|346.62|344.62|32
1723483720000|2024-08-12 17:28:40|346.67|344.67|346.69|344.69|346.69|344.69|346.66|344.66|7
1723483730000|2024-08-12 17:28:50|346.71|344.71|346.64|344.64|346.72|344.72|346.61|344.61|12
1723483740000|2024-08-12 17:29:00|346.63|344.63|346.74|344.74|346.76|344.76|346.62|344.62|23
1723483750000|2024-08-12 17:29:10|346.73|344.73|346.67|344.67|346.76|344.76|346.67|344.67|18
1723483760000|2024-08-12 17:29:20|346.69|344.69|346.8|344.8|346.84|344.84|346.69|344.69|18
1723483770000|2024-08-12 17:29:30|346.79|344.79|346.7|344.7|346.8|344.8|346.68|344.68|15
1723483780000|2024-08-12 17:29:40|346.68|344.68|346.63|344.63|346.7|344.7|346.62|344.62|16
1723483790000|2024-08-12 17:29:50|346.61|344.61|346.64|344.64|346.68|344.68|346.61|344.61|16
1723483800000|2024-08-12 17:30:00|346.65|344.65|346.91|344.91|346.94|344.94|346.65|344.65|27
1723483810000|2024-08-12 17:30:10|346.94|344.94|346.88|344.88|347.03|345.03|346.88|344.88|25
1723483820000|2024-08-12 17:30:20|346.86|344.86|346.8|344.8|346.86|344.86|346.72|344.72|23
1723483830000|2024-08-12 17:30:30|346.82|344.82|346.71|344.71|346.85|344.85|346.71|344.71|26
1723483840000|2024-08-12 17:30:40|346.7|344.7|346.74|344.74|346.78|344.78|346.7|344.7|16
1723483850000|2024-08-12 17:30:50|346.78|344.78|346.82|344.82|346.85|344.85|346.76|344.76|18
1723483860000|2024-08-12 17:31:00|346.81|344.81|346.75|344.75|346.81|344.81|346.71|344.71|19
1723483870000|2024-08-12 17:31:10|346.76|344.76|347.06|345.06|347.06|345.06|346.73|344.73|22
1723483880000|2024-08-12 17:31:20|347.07|345.07|347.07|345.07|347.07|345.07|347.04|345.04|11
1723483890000|2024-08-12 17:31:30|347.08|345.08|347.09|345.09|347.16|345.16|347.06|345.06|15
1723483900000|2024-08-12 17:31:40|347.07|345.07|347.1|345.1|347.12|345.12|347.07|345.07|6
1723483910000|2024-08-12 17:31:50|347.08|345.08|347.16|345.16|347.17|345.17|347.08|345.08|11
1723483920000|2024-08-12 17:32:00|347.18|345.18|347.22|345.22|347.26|345.26|347.17|345.17|24
1723483930000|2024-08-12 17:32:10|347.2|345.2|347.15|345.15|347.21|345.21|347.15|345.15|8
1723483940000|2024-08-12 17:32:20|347.14|345.14|347.04|345.04|347.14|345.14|347.04|345.04|13
1723483950000|2024-08-12 17:32:30|347.05|345.05|347.09|345.09|347.14|345.14|347.05|345.05|12
1723483960000|2024-08-12 17:32:40|347.07|345.07|347.2|345.2|347.2|345.2|347.05|345.05|13
1723483970000|2024-08-12 17:32:50|347.25|345.25|347.3|345.3|347.31|345.31|347.25|345.25|16
1723483980000|2024-08-12 17:33:00|347.32|345.32|347.24|345.24|347.34|345.34|347.24|345.24|17
1723483990000|2024-08-12 17:33:10|347.23|345.23|347.28|345.28|347.28|345.28|347.22|345.22|6
1723484000000|2024-08-12 17:33:20|347.3|345.3|347.48|345.48|347.5|345.5|347.3|345.3|20
1723484010000|2024-08-12 17:33:30|347.49|345.49|347.55|345.55|347.55|345.55|347.46|345.46|11
1723484020000|2024-08-12 17:33:40|347.57|345.57|347.85|345.85|347.89|345.89|347.57|345.57|12
1723484030000|2024-08-12 17:33:50|347.88|345.88|347.86|345.86|347.88|345.88|347.81|345.81|12
1723484040000|2024-08-12 17:34:00|347.87|345.87|347.78|345.78|347.87|345.87|347.78|345.78|7
1723484050000|2024-08-12 17:34:10|347.74|345.74|347.71|345.71|347.74|345.74|347.68|345.68|13
1723484060000|2024-08-12 17:34:20|347.7|345.7|347.7|345.7|347.7|345.7|347.67|345.67|5
1723484070000|2024-08-12 17:34:30|347.69|345.69|347.64|345.64|347.71|345.71|347.61|345.61|23
1723484080000|2024-08-12 17:34:40|347.63|345.63|347.66|345.66|347.67|345.67|347.63|345.63|13
1723484090000|2024-08-12 17:34:50|347.65|345.65|347.68|345.68|347.7|345.7|347.62|345.62|12
1723484100000|2024-08-12 17:35:00|347.67|345.67|347.78|345.78|347.81|345.81|347.65|345.65|24
1723484110000|2024-08-12 17:35:10|347.77|345.77|347.66|345.66|347.77|345.77|347.65|345.65|17
1723484120000|2024-08-12 17:35:20|347.65|345.65|347.75|345.75|347.78|345.78|347.63|345.63|22
1723484130000|2024-08-12 17:35:30|347.74|345.74|347.87|345.87|347.96|345.96|347.74|345.74|23
1723484140000|2024-08-12 17:35:40|347.85|345.85|348.02|346.02|348.02|346.02|347.85|345.85|18
1723484150000|2024-08-12 17:35:50|348.01|346.01|348.08|346.08|348.12|346.12|347.99|345.99|10
1723484160000|2024-08-12 17:36:00|348.07|346.07|348.11|346.11|348.16|346.16|348.06|346.06|12
1723484170000|2024-08-12 17:36:10|348.1|346.1|348.07|346.07|348.11|346.11|348.07|346.07|7
1723484180000|2024-08-12 17:36:20|348.08|346.08|348|346|348.08|346.08|348|346|14
1723484190000|2024-08-12 17:36:30|347.99|345.99|347.91|345.91|347.99|345.99|347.91|345.91|21
1723484200000|2024-08-12 17:36:40|347.9|345.9|347.9|345.9|347.92|345.92|347.88|345.88|7
1723484210000|2024-08-12 17:36:50|347.91|345.91|347.94|345.94|347.97|345.97|347.9|345.9|10
1723484220000|2024-08-12 17:37:00|347.93|345.93|347.94|345.94|347.99|345.99|347.88|345.88|18
1723484230000|2024-08-12 17:37:10|347.93|345.93|348.04|346.04|348.04|346.04|347.9|345.9|18
1723484240000|2024-08-12 17:37:20|348.05|346.05|348.19|346.19|348.19|346.19|348.05|346.05|11
1723484250000|2024-08-12 17:37:30|348.21|346.21|348.13|346.13|348.21|346.21|348.11|346.11|19
1723484260000|2024-08-12 17:37:40|348.12|346.12|348.11|346.11|348.16|346.16|348.11|346.11|10
1723484270000|2024-08-12 17:37:50|348.1|346.1|348.17|346.17|348.2|346.2|348.1|346.1|15
1723484280000|2024-08-12 17:38:00|348.19|346.19|348.14|346.14|348.22|346.22|348.13|346.13|20
1723484290000|2024-08-12 17:38:10|348.13|346.13|348.09|346.09|348.13|346.13|348.09|346.09|10
1723484300000|2024-08-12 17:38:20|348.08|346.08|347.82|345.82|348.08|346.08|347.82|345.82|10
1723484310000|2024-08-12 17:38:30|347.81|345.81|347.84|345.84|347.85|345.85|347.8|345.8|18
1723484320000|2024-08-12 17:38:40|347.83|345.83|347.89|345.89|347.94|345.94|347.82|345.82|18
1723484330000|2024-08-12 17:38:50|347.91|345.91|347.83|345.83|347.94|345.94|347.83|345.83|16
1723484340000|2024-08-12 17:39:00|347.81|345.81|347.76|345.76|347.81|345.81|347.76|345.76|8
1723484350000|2024-08-12 17:39:10|347.72|345.72|347.62|345.62|347.72|345.72|347.62|345.62|4
1723484360000|2024-08-12 17:39:20|347.61|345.61|347.69|345.69|347.72|345.72|347.59|345.59|16
1723484370000|2024-08-12 17:39:30|347.68|345.68|347.68|345.68|347.68|345.68|347.65|345.65|9
1723484380000|2024-08-12 17:39:40|347.67|345.67|347.78|345.78|347.78|345.78|347.66|345.66|13
1723484390000|2024-08-12 17:39:50|347.79|345.79|347.87|345.87|347.91|345.91|347.79|345.79|18
1723484400000|2024-08-12 17:40:00|347.86|345.86|347.79|345.79|347.89|345.89|347.79|345.79|21
1723484410000|2024-08-12 17:40:10|347.78|345.78|347.79|345.79|347.84|345.84|347.74|345.74|15
1723484420000|2024-08-12 17:40:20|347.8|345.8|347.72|345.72|347.81|345.81|347.7|345.7|18
1723484430000|2024-08-12 17:40:30|347.71|345.71|347.71|345.71|347.73|345.73|347.64|345.64|17
1723484440000|2024-08-12 17:40:40|347.69|345.69|347.73|345.73|347.74|345.74|347.67|345.67|9
1723484450000|2024-08-12 17:40:50|347.72|345.72|347.8|345.8|347.8|345.8|347.66|345.66|15
1723484460000|2024-08-12 17:41:00|347.79|345.79|347.78|345.78|347.79|345.79|347.74|345.74|18
1723484470000|2024-08-12 17:41:10|347.83|345.83|347.86|345.86|347.86|345.86|347.82|345.82|13
1723484480000|2024-08-12 17:41:20|347.87|345.87|348.1|346.1|348.24|346.24|347.87|345.87|18
1723484490000|2024-08-12 17:41:30|348.09|346.09|348.08|346.08|348.13|346.13|348.08|346.08|12
1723484500000|2024-08-12 17:41:40|348.06|346.06|348.06|346.06|348.06|346.06|348.06|346.06|1
1723484510000|2024-08-12 17:41:50|348.01|346.01|347.84|345.84|348.01|346.01|347.84|345.84|11
1723484520000|2024-08-12 17:42:00|347.86|345.86|347.76|345.76|347.87|345.87|347.76|345.76|12
1723484530000|2024-08-12 17:42:10|347.79|345.79|347.77|345.77|347.8|345.8|347.76|345.76|14
1723484540000|2024-08-12 17:42:20|347.76|345.76|347.52|345.52|347.77|345.77|347.52|345.52|16
1723484550000|2024-08-12 17:42:30|347.53|345.53|347.48|345.48|347.54|345.54|347.48|345.48|9
1723484570000|2024-08-12 17:42:50|347.47|345.47|347.45|345.45|347.48|345.48|347.41|345.41|11
1723484580000|2024-08-12 17:43:00|347.44|345.44|347.21|345.21|347.44|345.44|347.21|345.21|14
1723484590000|2024-08-12 17:43:10|347.2|345.2|347.22|345.22|347.24|345.24|347.2|345.2|17
1723484600000|2024-08-12 17:43:20|347.23|345.23|347.28|345.28|347.33|345.33|347.23|345.23|15
1723484610000|2024-08-12 17:43:30|347.29|345.29|347.25|345.25|347.34|345.34|347.25|345.25|19
1723484620000|2024-08-12 17:43:40|347.26|345.26|347.35|345.35|347.38|345.38|347.26|345.26|14
1723484630000|2024-08-12 17:43:50|347.36|345.36|347.36|345.36|347.4|345.4|347.35|345.35|14
1723484640000|2024-08-12 17:44:00|347.35|345.35|347.31|345.31|347.37|345.37|347.31|345.31|12
1723484650000|2024-08-12 17:44:10|347.3|345.3|346.93|344.93|347.3|345.3|346.93|344.93|16
1723484660000|2024-08-12 17:44:20|346.88|344.88|346.92|344.92|346.94|344.94|346.88|344.88|13
1723484670000|2024-08-12 17:44:30|346.93|344.93|346.96|344.96|346.96|344.96|346.92|344.92|10
1723484680000|2024-08-12 17:44:40|346.97|344.97|347.1|345.1|347.14|345.14|346.97|344.97|8
1723484690000|2024-08-12 17:44:50|347.12|345.12|347.1|345.1|347.12|345.12|347.06|345.06|15
1723484700000|2024-08-12 17:45:00|347.08|345.08|347.03|345.03|347.08|345.08|347.03|345.03|12
1723484710000|2024-08-12 17:45:10|347.06|345.06|347.13|345.13|347.18|345.18|347.05|345.05|16
1723484720000|2024-08-12 17:45:20|347.12|345.12|347.17|345.17|347.17|345.17|347.12|345.12|5
1723484730000|2024-08-12 17:45:30|347.15|345.15|347.21|345.21|347.23|345.23|347.15|345.15|11
1723484740000|2024-08-12 17:45:40|347.2|345.2|347.23|345.23|347.23|345.23|347.2|345.2|9
1723484750000|2024-08-12 17:45:50|347.22|345.22|347.3|345.3|347.3|345.3|347.19|345.19|19
1723484760000|2024-08-12 17:46:00|347.28|345.28|347.3|345.3|347.36|345.36|347.27|345.27|16
1723484770000|2024-08-12 17:46:10|347.29|345.29|347.27|345.27|347.29|345.29|347.26|345.26|8
1723484780000|2024-08-12 17:46:20|347.26|345.26|347.18|345.18|347.26|345.26|347.18|345.18|8
1723484790000|2024-08-12 17:46:30|347.17|345.17|346.88|344.88|347.17|345.17|346.87|344.87|18
1723484800000|2024-08-12 17:46:40|346.86|344.86|346.88|344.88|346.88|344.88|346.85|344.85|8
1723484810000|2024-08-12 17:46:50|346.86|344.86|346.89|344.89|346.89|344.89|346.86|344.86|5
1723484820000|2024-08-12 17:47:00|346.88|344.88|346.85|344.85|346.88|344.88|346.83|344.83|13
1723484830000|2024-08-12 17:47:10|346.84|344.84|346.8|344.8|346.84|344.84|346.8|344.8|5
1723484840000|2024-08-12 17:47:20|346.81|344.81|346.56|344.56|346.81|344.81|346.55|344.55|8
1723484850000|2024-08-12 17:47:30|346.57|344.57|346.62|344.62|346.62|344.62|346.57|344.57|12
1723484860000|2024-08-12 17:47:40|346.59|344.59|346.67|344.67|346.67|344.67|346.59|344.59|11
1723484870000|2024-08-12 17:47:50|346.69|344.69|346.73|344.73|346.83|344.83|346.69|344.69|16
1723484880000|2024-08-12 17:48:00|346.74|344.74|346.78|344.78|346.78|344.78|346.74|344.74|15
1723484890000|2024-08-12 17:48:10|346.8|344.8|346.84|344.84|346.85|344.85|346.8|344.8|9
1723484900000|2024-08-12 17:48:20|346.83|344.83|346.95|344.95|346.99|344.99|346.81|344.81|17
1723484910000|2024-08-12 17:48:30|346.96|344.96|346.97|344.97|346.97|344.97|346.91|344.91|13
1723484920000|2024-08-12 17:48:40|346.96|344.96|346.96|344.96|346.97|344.97|346.91|344.91|18
1723484930000|2024-08-12 17:48:50|346.94|344.94|346.99|344.99|347.01|345.01|346.94|344.94|13
1723484940000|2024-08-12 17:49:00|346.98|344.98|346.99|344.99|347.01|345.01|346.93|344.93|15
1723484950000|2024-08-12 17:49:10|347|345|346.99|344.99|347|345|346.93|344.93|16
1723484960000|2024-08-12 17:49:20|347|345|347.05|345.05|347.06|345.06|347|345|6
1723484970000|2024-08-12 17:49:30|347.01|345.01|346.88|344.88|347.01|345.01|346.86|344.86|10
1723484980000|2024-08-12 17:49:40|346.85|344.85|346.57|344.57|346.85|344.85|346.57|344.57|17
1723484990000|2024-08-12 17:49:50|346.58|344.58|346.47|344.47|346.62|344.62|346.47|344.47|17
1723485000000|2024-08-12 17:50:00|346.45|344.45|346.09|344.09|346.45|344.45|346.09|344.09|16
1723485010000|2024-08-12 17:50:10|346.07|344.07|345.75|343.75|346.09|344.09|345.75|343.75|24
1723485020000|2024-08-12 17:50:20|345.78|343.78|345.57|343.57|345.78|343.78|345.46|343.46|23
1723485030000|2024-08-12 17:50:30|345.58|343.58|345.75|343.75|345.75|343.75|345.58|343.58|8
1723485040000|2024-08-12 17:50:40|345.77|343.77|345.33|343.33|345.78|343.78|345.33|343.33|24
1723485050000|2024-08-12 17:50:50|345.04|343.04|345.25|343.25|345.25|343.25|345.04|343.04|26
1723485060000|2024-08-12 17:51:00|345.26|343.26|345.28|343.28|345.35|343.35|345.23|343.23|24
1723485070000|2024-08-12 17:51:10|345.27|343.27|345.47|343.47|345.47|343.47|345.25|343.25|18
1723485080000|2024-08-12 17:51:20|345.46|343.46|345.18|343.18|345.46|343.46|345.11|343.11|32
1723485090000|2024-08-12 17:51:30|345.19|343.19|345.38|343.38|345.44|343.44|345.19|343.19|24
1723485100000|2024-08-12 17:51:40|345.41|343.41|345.53|343.53|345.66|343.66|345.41|343.41|26
1723485110000|2024-08-12 17:51:50|345.5|343.5|345.5|343.5|345.57|343.57|345.45|343.45|23
1723485120000|2024-08-12 17:52:00|345.51|343.51|345.16|343.16|345.61|343.61|345.12|343.12|29
1723485130000|2024-08-12 17:52:10|345.18|343.18|345.09|343.09|345.21|343.21|344.94|342.94|32
1723485140000|2024-08-12 17:52:20|345.11|343.11|345.38|343.38|345.41|343.41|345.11|343.11|26
1723485150000|2024-08-12 17:52:30|345.34|343.34|345.44|343.44|345.44|343.44|345.1|343.1|30
1723485160000|2024-08-12 17:52:40|345.46|343.46|345.42|343.42|345.46|343.46|345.37|343.37|17
1723485170000|2024-08-12 17:52:50|345.38|343.38|345.09|343.09|345.39|343.39|345.09|343.09|22
1723485180000|2024-08-12 17:53:00|345.04|343.04|345.16|343.16|345.25|343.25|345|343|31
1723485190000|2024-08-12 17:53:10|345.15|343.15|345.15|343.15|345.29|343.29|345.15|343.15|22
1723485200000|2024-08-12 17:53:20|345.13|343.13|345|343|345.14|343.14|345|343|27
1723485210000|2024-08-12 17:53:30|345.04|343.04|345.05|343.05|345.2|343.2|345.03|343.03|22
1723485220000|2024-08-12 17:53:40|345.04|343.04|345.15|343.15|345.16|343.16|344.98|342.98|21
1723485230000|2024-08-12 17:53:50|345.13|343.13|345.39|343.39|345.39|343.39|345.13|343.13|22
1723485240000|2024-08-12 17:54:00|345.44|343.44|345.56|343.56|345.59|343.59|345.39|343.39|26
1723485250000|2024-08-12 17:54:10|345.55|343.55|345.49|343.49|345.56|343.56|345.47|343.47|27
1723485260000|2024-08-12 17:54:20|345.5|343.5|345.48|343.48|345.55|343.55|345.38|343.38|22
1723485270000|2024-08-12 17:54:30|345.47|343.47|345.46|343.46|345.47|343.47|345.33|343.33|19
1723485280000|2024-08-12 17:54:40|345.47|343.47|345.38|343.38|345.48|343.48|345.34|343.34|16
1723485290000|2024-08-12 17:54:50|345.39|343.39|345.31|343.31|345.46|343.46|345.28|343.28|26
1723485300000|2024-08-12 17:55:00|345.33|343.33|345.45|343.45|345.48|343.48|345.33|343.33|24
1723485310000|2024-08-12 17:55:10|345.49|343.49|345.49|343.49|345.52|343.52|345.46|343.46|21
1723485320000|2024-08-12 17:55:20|345.52|343.52|345.4|343.4|345.57|343.57|345.33|343.33|28
1723485330000|2024-08-12 17:55:30|345.42|343.42|345.34|343.34|345.45|343.45|345.28|343.28|19
1723485340000|2024-08-12 17:55:40|345.33|343.33|345.5|343.5|345.5|343.5|345.33|343.33|21
1723485350000|2024-08-12 17:55:50|345.51|343.51|345.58|343.58|345.62|343.62|345.51|343.51|20
1723485360000|2024-08-12 17:56:00|345.61|343.61|345.56|343.56|345.63|343.63|345.56|343.56|24
1723485370000|2024-08-12 17:56:10|345.55|343.55|345.53|343.53|345.57|343.57|345.47|343.47|22
1723485380000|2024-08-12 17:56:20|345.52|343.52|345.29|343.29|345.52|343.52|345.22|343.22|20
1723485390000|2024-08-12 17:56:30|345.31|343.31|345.38|343.38|345.42|343.42|345.27|343.27|22
1723485400000|2024-08-12 17:56:40|345.39|343.39|345.52|343.52|345.52|343.52|345.37|343.37|24
1723485410000|2024-08-12 17:56:50|345.51|343.51|345.52|343.52|345.52|343.52|345.45|343.45|14
1723485420000|2024-08-12 17:57:00|345.56|343.56|345.19|343.19|345.56|343.56|345.19|343.19|17
1723485430000|2024-08-12 17:57:10|345.18|343.18|345.31|343.31|345.31|343.31|345.04|343.04|15
1723485440000|2024-08-12 17:57:20|345.32|343.32|345.37|343.37|345.37|343.37|345.32|343.32|6
1723485450000|2024-08-12 17:57:30|345.36|343.36|345.38|343.38|345.46|343.46|345.27|343.27|20
1723485460000|2024-08-12 17:57:40|345.37|343.37|345.47|343.47|345.47|343.47|345.37|343.37|9
1723485470000|2024-08-12 17:57:50|345.45|343.45|345.46|343.46|345.5|343.5|345.43|343.43|14
1723485480000|2024-08-12 17:58:00|345.48|343.48|345.41|343.41|345.48|343.48|345.29|343.29|29
1723485490000|2024-08-12 17:58:10|345.42|343.42|345.48|343.48|345.48|343.48|345.4|343.4|12
1723485500000|2024-08-12 17:58:20|345.49|343.49|345.51|343.51|345.51|343.51|345.47|343.47|11
1723485510000|2024-08-12 17:58:30|345.52|343.52|345.53|343.53|345.55|343.55|345.52|343.52|10
1723485520000|2024-08-12 17:58:40|345.5|343.5|345.48|343.48|345.51|343.51|345.37|343.37|18
1723485540000|2024-08-12 17:59:00|345.46|343.46|345.41|343.41|345.46|343.46|345.37|343.37|15
1723485550000|2024-08-12 17:59:10|345.42|343.42|345.44|343.44|345.44|343.44|345.42|343.42|12
1723485560000|2024-08-12 17:59:20|345.41|343.41|345.45|343.45|345.45|343.45|345.41|343.41|11
1723485570000|2024-08-12 17:59:30|345.46|343.46|345.45|343.45|345.47|343.47|345.44|343.44|16
1723485580000|2024-08-12 17:59:40|345.37|343.37|344.95|342.95|345.37|343.37|344.93|342.93|20
1723485590000|2024-08-12 17:59:50|344.92|342.92|344.9|342.9|344.92|342.92|344.87|342.87|16
1723485600000|2024-08-12 18:00:00|344.93|342.93|344.88|342.88|344.95|342.95|344.85|342.85|20
1723485610000|2024-08-12 18:00:10|344.87|342.87|344.69|342.69|344.87|342.87|344.62|342.62|26
1723485620000|2024-08-12 18:00:20|344.7|342.7|344.83|342.83|344.84|342.84|344.7|342.7|10
1723485630000|2024-08-12 18:00:30|344.84|342.84|344.52|342.52|344.85|342.85|344.52|342.52|16
1723485640000|2024-08-12 18:00:40|344.51|342.51|344.47|342.47|344.58|342.58|344.47|342.47|23
1723485650000|2024-08-12 18:00:50|344.45|342.45|344.46|342.46|344.47|342.47|344.41|342.41|13
1723485660000|2024-08-12 18:01:00|344.45|342.45|343.98|341.98|344.45|342.45|343.92|341.92|24
1723485670000|2024-08-12 18:01:10|343.99|341.99|343.9|341.9|343.99|341.99|343.84|341.84|17
1723485680000|2024-08-12 18:01:20|343.88|341.88|344.37|342.37|344.37|342.37|343.81|341.81|29
1723485690000|2024-08-12 18:01:30|344.39|342.39|344.44|342.44|344.44|342.44|344.39|342.39|14
1723485700000|2024-08-12 18:01:40|344.43|342.43|344.39|342.39|344.44|342.44|344.29|342.29|25
1723485710000|2024-08-12 18:01:50|344.36|342.36|344.65|342.65|344.65|342.65|344.36|342.36|12
1723485720000|2024-08-12 18:02:00|344.72|342.72|344.85|342.85|344.86|342.86|344.72|342.72|19
1723485730000|2024-08-12 18:02:10|344.86|342.86|344.86|342.86|344.88|342.88|344.85|342.85|10
1723485740000|2024-08-12 18:02:20|344.87|342.87|344.83|342.83|344.89|342.89|344.82|342.82|11
1723485750000|2024-08-12 18:02:30|344.81|342.81|344.65|342.65|344.86|342.86|344.55|342.55|23
1723485760000|2024-08-12 18:02:40|344.68|342.68|344.86|342.86|344.86|342.86|344.68|342.68|18
1723485770000|2024-08-12 18:02:50|344.88|342.88|344.84|342.84|344.9|342.9|344.84|342.84|14
1723485780000|2024-08-12 18:03:00|344.83|342.83|344.7|342.7|344.84|342.84|344.68|342.68|26
1723485790000|2024-08-12 18:03:10|344.63|342.63|344.35|342.35|344.63|342.63|344.35|342.35|29
1723485800000|2024-08-12 18:03:20|344.39|342.39|344.56|342.56|344.56|342.56|344.38|342.38|13
1723485810000|2024-08-12 18:03:30|344.58|342.58|344.68|342.68|344.68|342.68|344.58|342.58|18
1723485820000|2024-08-12 18:03:40|344.69|342.69|344.69|342.69|344.69|342.69|344.69|342.69|1
1723485830000|2024-08-12 18:03:50|344.67|342.67|344.65|342.65|344.67|342.67|344.63|342.63|9
1723485840000|2024-08-12 18:04:00|344.67|342.67|344.9|342.9|344.9|342.9|344.65|342.65|20
1723485850000|2024-08-12 18:04:10|344.85|342.85|344.91|342.91|344.91|342.91|344.83|342.83|11
1723485860000|2024-08-12 18:04:20|344.9|342.9|344.9|342.9|344.9|342.9|344.9|342.9|1
1723485870000|2024-08-12 18:04:30|344.92|342.92|344.94|342.94|344.97|342.97|344.91|342.91|11
1723485880000|2024-08-12 18:04:40|344.95|342.95|344.95|342.95|344.95|342.95|344.95|342.95|1
1723485890000|2024-08-12 18:04:50|344.94|342.94|344.92|342.92|344.94|342.94|344.91|342.91|5
1723485900000|2024-08-12 18:05:00|344.9|342.9|344.94|342.94|344.94|342.94|344.9|342.9|9
1723485910000|2024-08-12 18:05:10|344.92|342.92|344.9|342.9|344.92|342.92|344.87|342.87|15
1723485920000|2024-08-12 18:05:20|344.92|342.92|345.06|343.06|345.1|343.1|344.92|342.92|20
1723485930000|2024-08-12 18:05:30|345.05|343.05|344.87|342.87|345.05|343.05|344.86|342.86|18
1723485940000|2024-08-12 18:05:40|344.86|342.86|344.86|342.86|344.91|342.91|344.84|342.84|17
1723485950000|2024-08-12 18:05:50|344.84|342.84|344.76|342.76|344.9|342.9|344.76|342.76|25
1723485960000|2024-08-12 18:06:00|344.75|342.75|344.65|342.65|344.75|342.75|344.55|342.55|25
1723485970000|2024-08-12 18:06:10|344.64|342.64|344.77|342.77|344.77|342.77|344.61|342.61|20
1723485980000|2024-08-12 18:06:20|344.78|342.78|344.76|342.76|344.94|342.94|344.76|342.76|15
1723485990000|2024-08-12 18:06:30|344.73|342.73|344.69|342.69|344.73|342.73|344.6|342.6|16
1723486000000|2024-08-12 18:06:40|344.68|342.68|344.71|342.71|344.71|342.71|344.67|342.67|11
1723486010000|2024-08-12 18:06:50|344.72|342.72|344.71|342.71|344.72|342.72|344.71|342.71|2
1723486020000|2024-08-12 18:07:00|344.7|342.7|344.61|342.61|344.7|342.7|344.6|342.6|10
1723486030000|2024-08-12 18:07:10|344.6|342.6|344.65|342.65|344.69|342.69|344.6|342.6|21
1723486040000|2024-08-12 18:07:20|344.69|342.69|344.99|342.99|344.99|342.99|344.69|342.69|13
1723486050000|2024-08-12 18:07:30|345.05|343.05|345.07|343.07|345.09|343.09|345.03|343.03|14
1723486060000|2024-08-12 18:07:40|345.08|343.08|345.24|343.24|345.25|343.25|345.08|343.08|14
1723486070000|2024-08-12 18:07:50|345.26|343.26|345.17|343.17|345.3|343.3|345.17|343.17|22
1723486080000|2024-08-12 18:08:00|345.19|343.19|345.49|343.49|345.54|343.54|345.18|343.18|24
1723486090000|2024-08-12 18:08:10|345.47|343.47|345.27|343.27|345.48|343.48|345.21|343.21|23
1723486100000|2024-08-12 18:08:20|345.25|343.25|345.41|343.41|345.41|343.41|345.22|343.22|15
1723486110000|2024-08-12 18:08:30|345.39|343.39|345.48|343.48|345.5|343.5|345.36|343.36|26
1723486120000|2024-08-12 18:08:40|345.47|343.47|345.51|343.51|345.51|343.51|345.45|343.45|18
1723486130000|2024-08-12 18:08:50|345.5|343.5|345.42|343.42|345.51|343.51|345.42|343.42|18
1723486140000|2024-08-12 18:09:00|345.41|343.41|345.29|343.29|345.41|343.41|345.26|343.26|18
1723486150000|2024-08-12 18:09:10|345.28|343.28|345.23|343.23|345.28|343.28|345.2|343.2|14
1723486160000|2024-08-12 18:09:20|345.22|343.22|345.16|343.16|345.22|343.22|345.15|343.15|15
1723486170000|2024-08-12 18:09:30|345.17|343.17|345.22|343.22|345.23|343.23|345.16|343.16|14
1723486180000|2024-08-12 18:09:40|345.21|343.21|345.29|343.29|345.29|343.29|345.16|343.16|17
1723486190000|2024-08-12 18:09:50|345.28|343.28|345.33|343.33|345.34|343.34|345.25|343.25|16
1723486200000|2024-08-12 18:10:00|345.36|343.36|345.41|343.41|345.41|343.41|345.28|343.28|18
1723486210000|2024-08-12 18:10:10|345.42|343.42|345.58|343.58|345.79|343.79|345.42|343.42|14
1723486220000|2024-08-12 18:10:20|345.61|343.61|345.53|343.53|345.61|343.61|345.51|343.51|22
1723486230000|2024-08-12 18:10:30|345.55|343.55|345.43|343.43|345.55|343.55|345.43|343.43|17
1723486240000|2024-08-12 18:10:40|345.46|343.46|345.59|343.59|345.6|343.6|345.44|343.44|16
1723486250000|2024-08-12 18:10:50|345.58|343.58|345.79|343.79|345.8|343.8|345.56|343.56|21
1723486260000|2024-08-12 18:11:00|345.78|343.78|345.93|343.93|345.93|343.93|345.78|343.78|9
1723486270000|2024-08-12 18:11:10|345.91|343.91|345.83|343.83|345.97|343.97|345.81|343.81|23
1723486280000|2024-08-12 18:11:20|345.84|343.84|345.67|343.67|345.84|343.84|345.64|343.64|22
1723486290000|2024-08-12 18:11:30|345.65|343.65|345.78|343.78|345.83|343.83|345.65|343.65|24
1723486300000|2024-08-12 18:11:40|345.76|343.76|345.69|343.69|345.76|343.76|345.69|343.69|7
1723486310000|2024-08-12 18:11:50|345.68|343.68|345.7|343.7|345.7|343.7|345.59|343.59|12
1723486320000|2024-08-12 18:12:00|345.69|343.69|345.59|343.59|345.73|343.73|345.58|343.58|13
1723486330000|2024-08-12 18:12:10|345.63|343.63|345.68|343.68|345.69|343.69|345.6|343.6|15
1723486340000|2024-08-12 18:12:20|345.67|343.67|345.72|343.72|345.74|343.74|345.62|343.62|19
1723486350000|2024-08-12 18:12:30|345.75|343.75|345.79|343.79|345.79|343.79|345.72|343.72|19
1723486360000|2024-08-12 18:12:40|345.78|343.78|345.87|343.87|345.87|343.87|345.78|343.78|11
1723486370000|2024-08-12 18:12:50|345.86|343.86|345.96|343.96|345.97|343.97|345.86|343.86|8
1723486380000|2024-08-12 18:13:00|345.99|343.99|346.18|344.18|346.18|344.18|345.99|343.99|19
1723486390000|2024-08-12 18:13:10|346.19|344.19|346.2|344.2|346.21|344.21|346.18|344.18|6
1723486400000|2024-08-12 18:13:20|346.19|344.19|346.2|344.2|346.22|344.22|346.18|344.18|11
1723486410000|2024-08-12 18:13:30|346.22|344.22|346.18|344.18|346.22|344.22|346.18|344.18|5
1723486420000|2024-08-12 18:13:40|346.19|344.19|346.23|344.23|346.25|344.25|346.19|344.19|13
1723486430000|2024-08-12 18:13:50|346.25|344.25|346.49|344.49|346.6|344.6|346.25|344.25|29
1723486440000|2024-08-12 18:14:00|346.47|344.47|346.41|344.41|346.5|344.5|346.4|344.4|22
1723486450000|2024-08-12 18:14:10|346.42|344.42|346.45|344.45|346.45|344.45|346.39|344.39|16
1723486460000|2024-08-12 18:14:20|346.44|344.44|346.5|344.5|346.53|344.53|346.4|344.4|21
1723486470000|2024-08-12 18:14:30|346.49|344.49|346.41|344.41|346.53|344.53|346.4|344.4|20
1723486480000|2024-08-12 18:14:40|346.43|344.43|346.6|344.6|346.61|344.61|346.43|344.43|23
1723486490000|2024-08-12 18:14:50|346.55|344.55|346.51|344.51|346.6|344.6|346.51|344.51|13
1723486500000|2024-08-12 18:15:00|346.5|344.5|346.49|344.49|346.56|344.56|346.43|344.43|25
1723486510000|2024-08-12 18:15:10|346.5|344.5|346.59|344.59|346.65|344.65|346.5|344.5|18
1723486520000|2024-08-12 18:15:20|346.58|344.58|346.6|344.6|346.6|344.6|346.58|344.58|5
1723486530000|2024-08-12 18:15:30|346.59|344.59|346.41|344.41|346.6|344.6|346.37|344.37|14
1723486540000|2024-08-12 18:15:40|346.4|344.4|346.29|344.29|346.41|344.41|346.29|344.29|12
1723486550000|2024-08-12 18:15:50|346.27|344.27|346.09|344.09|346.27|344.27|346.09|344.09|3
1723486560000|2024-08-12 18:16:00|346.1|344.1|346.29|344.29|346.29|344.29|346.1|344.1|22
1723486580000|2024-08-12 18:16:20|346.09|344.09|346.08|344.08|346.11|344.11|346.08|344.08|6
1723486590000|2024-08-12 18:16:30|346.04|344.04|345.89|343.89|346.04|344.04|345.84|343.84|9
1723486600000|2024-08-12 18:16:40|345.9|343.9|345.95|343.95|345.99|343.99|345.87|343.87|20
1723486610000|2024-08-12 18:16:50|345.97|343.97|346.03|344.03|346.04|344.04|345.97|343.97|13
1723486620000|2024-08-12 18:17:00|346.04|344.04|346.06|344.06|346.07|344.07|345.94|343.94|20
1723486630000|2024-08-12 18:17:10|346.07|344.07|346.02|344.02|346.11|344.11|346.02|344.02|12
1723486640000|2024-08-12 18:17:20|346.01|344.01|345.9|343.9|346.01|344.01|345.9|343.9|13
1723486650000|2024-08-12 18:17:30|345.91|343.91|345.89|343.89|345.92|343.92|345.85|343.85|17
1723486660000|2024-08-12 18:17:40|345.84|343.84|345.8|343.8|345.88|343.88|345.75|343.75|14
1723486670000|2024-08-12 18:17:50|345.79|343.79|345.79|343.79|345.84|343.84|345.64|343.64|27
1723486680000|2024-08-12 18:18:00|345.77|343.77|345.57|343.57|345.78|343.78|345.55|343.55|25
1723486690000|2024-08-12 18:18:10|345.59|343.59|345.79|343.79|345.79|343.79|345.59|343.59|23
1723486700000|2024-08-12 18:18:20|345.81|343.81|345.76|343.76|345.82|343.82|345.71|343.71|19
1723486710000|2024-08-12 18:18:30|345.75|343.75|345.58|343.58|345.75|343.75|345.58|343.58|20
1723486720000|2024-08-12 18:18:40|345.59|343.59|345.72|343.72|345.75|343.75|345.58|343.58|18
1723486730000|2024-08-12 18:18:50|345.74|343.74|345.66|343.66|345.77|343.77|345.62|343.62|23
1723486740000|2024-08-12 18:19:00|345.65|343.65|345.49|343.49|345.65|343.65|345.44|343.44|24
1723486750000|2024-08-12 18:19:10|345.47|343.47|345.4|343.4|345.47|343.47|345.39|343.39|16
1723486760000|2024-08-12 18:19:20|345.38|343.38|345.44|343.44|345.46|343.46|345.33|343.33|18
1723486770000|2024-08-12 18:19:30|345.45|343.45|345.36|343.36|345.46|343.46|345.36|343.36|14
1723486780000|2024-08-12 18:19:40|345.37|343.37|345.41|343.41|345.42|343.42|345.33|343.33|17
1723486790000|2024-08-12 18:19:50|345.42|343.42|345.48|343.48|345.5|343.5|345.42|343.42|6
1723486800000|2024-08-12 18:20:00|345.49|343.49|345.52|343.52|345.54|343.54|345.42|343.42|13
1723486810000|2024-08-12 18:20:10|345.51|343.51|345.51|343.51|345.51|343.51|345.39|343.39|19
1723486820000|2024-08-12 18:20:20|345.52|343.52|345.73|343.73|345.73|343.73|345.51|343.51|12
1723486830000|2024-08-12 18:20:30|345.77|343.77|345.77|343.77|345.79|343.79|345.69|343.69|26
1723486840000|2024-08-12 18:20:40|345.79|343.79|345.73|343.73|345.8|343.8|345.73|343.73|18
1723486850000|2024-08-12 18:20:50|345.74|343.74|345.49|343.49|345.75|343.75|345.49|343.49|13
1723486860000|2024-08-12 18:21:00|345.48|343.48|345.62|343.62|345.63|343.63|345.44|343.44|20
1723486870000|2024-08-12 18:21:10|345.61|343.61|345.59|343.59|345.61|343.61|345.58|343.58|5
1723486880000|2024-08-12 18:21:20|345.58|343.58|345.47|343.47|345.58|343.58|345.45|343.45|16
1723486890000|2024-08-12 18:21:30|345.45|343.45|345.3|343.3|345.45|343.45|345.29|343.29|23
1723486900000|2024-08-12 18:21:40|345.32|343.32|345.26|343.26|345.32|343.32|345.26|343.26|9
1723486910000|2024-08-12 18:21:50|345.27|343.27|345.26|343.26|345.31|343.31|345.26|343.26|17
1723486920000|2024-08-12 18:22:00|345.25|343.25|345.16|343.16|345.25|343.25|345.16|343.16|8
1723486930000|2024-08-12 18:22:10|345.18|343.18|345.09|343.09|345.22|343.22|345.09|343.09|9
1723486940000|2024-08-12 18:22:20|345.11|343.11|345.02|343.02|345.12|343.12|344.99|342.99|25
1723486950000|2024-08-12 18:22:30|345.01|343.01|344.98|342.98|345.02|343.02|344.96|342.96|12
1723486960000|2024-08-12 18:22:40|345|343|344.96|342.96|345|343|344.93|342.93|8
1723486970000|2024-08-12 18:22:50|344.95|342.95|344.89|342.89|344.98|342.98|344.89|342.89|24
1723486980000|2024-08-12 18:23:00|344.92|342.92|344.87|342.87|344.92|342.92|344.87|342.87|4
1723486990000|2024-08-12 18:23:10|344.93|342.93|345.02|343.02|345.03|343.03|344.91|342.91|13
1723487000000|2024-08-12 18:23:20|345.04|343.04|345|343|345.04|343.04|344.96|342.96|23
1723487010000|2024-08-12 18:23:30|345.01|343.01|345.12|343.12|345.12|343.12|345|343|10
1723487020000|2024-08-12 18:23:40|345.07|343.07|344.96|342.96|345.07|343.07|344.96|342.96|22
1723487030000|2024-08-12 18:23:50|344.94|342.94|345.02|343.02|345.04|343.04|344.94|342.94|11
1723487040000|2024-08-12 18:24:00|345.03|343.03|345|343|345.04|343.04|344.94|342.94|19
1723487050000|2024-08-12 18:24:10|344.99|342.99|344.94|342.94|344.99|342.99|344.93|342.93|15
1723487060000|2024-08-12 18:24:20|344.95|342.95|344.94|342.94|344.95|342.95|344.94|342.94|4
1723487070000|2024-08-12 18:24:30|344.96|342.96|344.99|342.99|345|343|344.95|342.95|14
1723487080000|2024-08-12 18:24:40|344.98|342.98|344.95|342.95|345.01|343.01|344.95|342.95|12
1723487090000|2024-08-12 18:24:50|344.94|342.94|344.8|342.8|344.95|342.95|344.78|342.78|9
1723487100000|2024-08-12 18:25:00|344.77|342.77|344.81|342.81|344.84|342.84|344.73|342.73|22
1723487110000|2024-08-12 18:25:10|344.8|342.8|344.79|342.79|344.81|342.81|344.65|342.65|7
1723487120000|2024-08-12 18:25:20|344.81|342.81|344.86|342.86|344.92|342.92|344.81|342.81|12
1723487130000|2024-08-12 18:25:30|344.87|342.87|344.84|342.84|344.87|342.87|344.82|342.82|16
1723487140000|2024-08-12 18:25:40|344.87|342.87|344.89|342.89|344.9|342.9|344.86|342.86|9
1723487150000|2024-08-12 18:25:50|344.9|342.9|345.01|343.01|345.11|343.11|344.9|342.9|16
1723487160000|2024-08-12 18:26:00|345.05|343.05|345.25|343.25|345.25|343.25|345.03|343.03|19
1723487170000|2024-08-12 18:26:10|345.23|343.23|345.23|343.23|345.24|343.24|345.18|343.18|17
1723487180000|2024-08-12 18:26:20|345.24|343.24|345.09|343.09|345.27|343.27|345.09|343.09|22
1723487190000|2024-08-12 18:26:30|345.1|343.1|345.1|343.1|345.12|343.12|345.09|343.09|12
1723487200000|2024-08-12 18:26:40|345.11|343.11|345.1|343.1|345.16|343.16|345.1|343.1|12
1723487210000|2024-08-12 18:26:50|345.09|343.09|345.18|343.18|345.21|343.21|345.08|343.08|15
1723487220000|2024-08-12 18:27:00|345.19|343.19|345.14|343.14|345.19|343.19|345.13|343.13|14
1723487230000|2024-08-12 18:27:10|345.15|343.15|345.2|343.2|345.24|343.24|345.14|343.14|18
1723487240000|2024-08-12 18:27:20|345.14|343.14|345.26|343.26|345.26|343.26|345.13|343.13|15
1723487250000|2024-08-12 18:27:30|345.25|343.25|345.25|343.25|345.26|343.26|345.23|343.23|8
1723487260000|2024-08-12 18:27:40|345.26|343.26|345.19|343.19|345.27|343.27|345.18|343.18|9
1723487270000|2024-08-12 18:27:50|345.17|343.17|345.17|343.17|345.2|343.2|345.17|343.17|11
1723487280000|2024-08-12 18:28:00|345.18|343.18|345.18|343.18|345.23|343.23|345.16|343.16|25
1723487290000|2024-08-12 18:28:10|345.17|343.17|345.25|343.25|345.29|343.29|345.17|343.17|14
1723487300000|2024-08-12 18:28:20|345.26|343.26|345.26|343.26|345.3|343.3|345.26|343.26|10
1723487310000|2024-08-12 18:28:30|345.25|343.25|345.16|343.16|345.25|343.25|345.14|343.14|22
1723487320000|2024-08-12 18:28:40|345.15|343.15|345.12|343.12|345.15|343.15|345.1|343.1|12
1723487330000|2024-08-12 18:28:50|345.11|343.11|345.17|343.17|345.19|343.19|345.1|343.1|17
1723487340000|2024-08-12 18:29:00|345.16|343.16|345.18|343.18|345.25|343.25|345.14|343.14|23
1723487350000|2024-08-12 18:29:10|345.19|343.19|345.27|343.27|345.28|343.28|345.18|343.18|8
1723487360000|2024-08-12 18:29:20|345.29|343.29|345.38|343.38|345.4|343.4|345.29|343.29|12
1723487370000|2024-08-12 18:29:30|345.49|343.49|345.52|343.52|345.53|343.53|345.49|343.49|17
1723487380000|2024-08-12 18:29:40|345.5|343.5|345.47|343.47|345.52|343.52|345.47|343.47|11
1723487390000|2024-08-12 18:29:50|345.44|343.44|345.44|343.44|345.44|343.44|345.36|343.36|14
1723487400000|2024-08-12 18:30:00|345.41|343.41|345.37|343.37|345.43|343.43|345.28|343.28|24
1723487410000|2024-08-12 18:30:10|345.36|343.36|345.43|343.43|345.43|343.43|345.3|343.3|26
1723487420000|2024-08-12 18:30:20|345.41|343.41|345.47|343.47|345.47|343.47|345.3|343.3|17
1723487430000|2024-08-12 18:30:30|345.4|343.4|345.41|343.41|345.43|343.43|345.38|343.38|12
1723487440000|2024-08-12 18:30:40|345.4|343.4|345.38|343.38|345.42|343.42|345.38|343.38|11
1723487450000|2024-08-12 18:30:50|345.39|343.39|345.35|343.35|345.4|343.4|345.32|343.32|17
1723487460000|2024-08-12 18:31:00|345.36|343.36|345.42|343.42|345.44|343.44|345.32|343.32|19
1723487470000|2024-08-12 18:31:10|345.43|343.43|345.53|343.53|345.53|343.53|345.4|343.4|23
1723487480000|2024-08-12 18:31:20|345.54|343.54|345.56|343.56|345.57|343.57|345.51|343.51|14
1723487490000|2024-08-12 18:31:30|345.57|343.57|345.56|343.56|345.57|343.57|345.56|343.56|2
1723487500000|2024-08-12 18:31:40|345.58|343.58|345.59|343.59|345.59|343.59|345.57|343.57|4
1723487510000|2024-08-12 18:31:50|345.58|343.58|345.61|343.61|345.63|343.63|345.58|343.58|15
1723487520000|2024-08-12 18:32:00|345.58|343.58|345.64|343.64|345.64|343.64|345.58|343.58|11
1723487530000|2024-08-12 18:32:10|345.65|343.65|345.67|343.67|345.67|343.67|345.65|343.65|3
1723487540000|2024-08-12 18:32:20|345.68|343.68|345.68|343.68|345.68|343.68|345.64|343.64|14
1723487550000|2024-08-12 18:32:30|345.65|343.65|345.53|343.53|345.67|343.67|345.53|343.53|17
1723487560000|2024-08-12 18:32:40|345.52|343.52|345.56|343.56|345.65|343.65|345.47|343.47|24
1723487570000|2024-08-12 18:32:50|345.55|343.55|345.64|343.64|345.64|343.64|345.55|343.55|6
1723487580000|2024-08-12 18:33:00|345.68|343.68|345.92|343.92|345.95|343.95|345.68|343.68|26
1723487590000|2024-08-12 18:33:10|345.94|343.94|345.96|343.96|345.99|343.99|345.9|343.9|21
1723487600000|2024-08-12 18:33:20|345.95|343.95|345.9|343.9|345.95|343.95|345.82|343.82|12
1723487610000|2024-08-12 18:33:30|345.91|343.91|346.03|344.03|346.03|344.03|345.85|343.85|16
1723487620000|2024-08-12 18:33:40|346.02|344.02|346.1|344.1|346.1|344.1|345.98|343.98|10
1723487630000|2024-08-12 18:33:50|346.07|344.07|346.08|344.08|346.08|344.08|346.02|344.02|14
1723487640000|2024-08-12 18:34:00|346.06|344.06|346.14|344.14|346.14|344.14|346.04|344.04|19
1723487650000|2024-08-12 18:34:10|346.16|344.16|346.18|344.18|346.18|344.18|346.13|344.13|15
1723487660000|2024-08-12 18:34:20|346.15|344.15|345.84|343.84|346.15|344.15|345.79|343.79|21
1723487670000|2024-08-12 18:34:30|345.83|343.83|345.98|343.98|345.99|343.99|345.78|343.78|22
1723487680000|2024-08-12 18:34:40|345.96|343.96|345.94|343.94|345.99|343.99|345.87|343.87|26
1723487690000|2024-08-12 18:34:50|345.93|343.93|345.92|343.92|345.93|343.93|345.89|343.89|12
1723487700000|2024-08-12 18:35:00|345.93|343.93|345.62|343.62|345.96|343.96|345.62|343.62|23
1723487710000|2024-08-12 18:35:10|345.61|343.61|345.7|343.7|345.7|343.7|345.58|343.58|21
1723487720000|2024-08-12 18:35:20|345.69|343.69|345.86|343.86|345.93|343.93|345.69|343.69|15
1723487730000|2024-08-12 18:35:30|345.84|343.84|345.82|343.82|345.85|343.85|345.7|343.7|19
1723487740000|2024-08-12 18:35:40|345.8|343.8|346.1|344.1|346.11|344.11|345.79|343.79|18
1723487750000|2024-08-12 18:35:50|346.07|344.07|346.08|344.08|346.1|344.1|346.01|344.01|18
1723487760000|2024-08-12 18:36:00|346.11|344.11|346.03|344.03|346.13|344.13|345.99|343.99|25
1723487770000|2024-08-12 18:36:10|346.04|344.04|345.66|343.66|346.04|344.04|345.66|343.66|18
1723487780000|2024-08-12 18:36:20|345.65|343.65|345.38|343.38|345.65|343.65|345.38|343.38|25
1723487790000|2024-08-12 18:36:30|345.37|343.37|345.16|343.16|345.37|343.37|344.98|342.98|29
1723487800000|2024-08-12 18:36:40|345.19|343.19|344.99|342.99|345.21|343.21|344.99|342.99|28
1723487810000|2024-08-12 18:36:50|345.03|343.03|345.45|343.45|345.47|343.47|345.03|343.03|28
1723487820000|2024-08-12 18:37:00|345.46|343.46|345.04|343.04|345.49|343.49|345.03|343.03|35
1723487830000|2024-08-12 18:37:10|345.03|343.03|344.96|342.96|345.04|343.04|344.91|342.91|23
1723487840000|2024-08-12 18:37:20|344.95|342.95|345.32|343.32|345.33|343.33|344.95|342.95|28
1723487850000|2024-08-12 18:37:30|345.33|343.33|345.41|343.41|345.49|343.49|345.32|343.32|20
1723487860000|2024-08-12 18:37:40|345.43|343.43|345.4|343.4|345.44|343.44|345.34|343.34|21
1723487870000|2024-08-12 18:37:50|345.39|343.39|345.44|343.44|345.48|343.48|345.29|343.29|26
1723487880000|2024-08-12 18:38:00|345.46|343.46|345.57|343.57|345.59|343.59|345.46|343.46|25
1723487890000|2024-08-12 18:38:10|345.58|343.58|345.56|343.56|345.58|343.58|345.51|343.51|21
1723487900000|2024-08-12 18:38:20|345.57|343.57|345.64|343.64|345.66|343.66|345.56|343.56|25
1723487910000|2024-08-12 18:38:30|345.68|343.68|345.48|343.48|345.69|343.69|345.48|343.48|17
1723487920000|2024-08-12 18:38:40|345.47|343.47|345.51|343.51|345.51|343.51|345.47|343.47|15
1723487930000|2024-08-12 18:38:50|345.53|343.53|345.52|343.52|345.6|343.6|345.49|343.49|20
1723487940000|2024-08-12 18:39:00|345.51|343.51|345.7|343.7|345.7|343.7|345.5|343.5|19
1723487950000|2024-08-12 18:39:10|345.69|343.69|345.61|343.61|345.7|343.7|345.61|343.61|20
1723487960000|2024-08-12 18:39:20|345.62|343.62|345.57|343.57|345.67|343.67|345.57|343.57|15
1723487970000|2024-08-12 18:39:30|345.54|343.54|345.52|343.52|345.55|343.55|345.52|343.52|17
1723487980000|2024-08-12 18:39:40|345.54|343.54|345.82|343.82|345.83|343.83|345.54|343.54|20
1723487990000|2024-08-12 18:39:50|345.79|343.79|345.76|343.76|345.81|343.81|345.72|343.72|18
1723488000000|2024-08-12 18:40:00|345.74|343.74|345.82|343.82|345.89|343.89|345.74|343.74|17
1723488010000|2024-08-12 18:40:10|345.84|343.84|345.7|343.7|345.84|343.84|345.66|343.66|19
1723488020000|2024-08-12 18:40:20|345.71|343.71|345.54|343.54|345.71|343.71|345.54|343.54|9
1723488030000|2024-08-12 18:40:30|345.52|343.52|345.53|343.53|345.6|343.6|345.52|343.52|17
1723488040000|2024-08-12 18:40:40|345.52|343.52|345.53|343.53|345.53|343.53|345.47|343.47|14
1723488050000|2024-08-12 18:40:50|345.54|343.54|345.54|343.54|345.56|343.56|345.49|343.49|15
1723488060000|2024-08-12 18:41:00|345.53|343.53|345.58|343.58|345.63|343.63|345.49|343.49|24
1723488070000|2024-08-12 18:41:10|345.59|343.59|345.67|343.67|345.71|343.71|345.59|343.59|13
1723488080000|2024-08-12 18:41:20|345.68|343.68|345.83|343.83|345.87|343.87|345.67|343.67|9
1723488090000|2024-08-12 18:41:30|345.8|343.8|345.96|343.96|345.97|343.97|345.8|343.8|18
1723488100000|2024-08-12 18:41:40|346|344|345.97|343.97|346|344|345.92|343.92|21
1723488110000|2024-08-12 18:41:50|345.98|343.98|345.98|343.98|346.03|344.03|345.97|343.97|16
1723488120000|2024-08-12 18:42:00|345.99|343.99|346.1|344.1|346.11|344.11|345.96|343.96|16
1723488130000|2024-08-12 18:42:10|346.08|344.08|345.92|343.92|346.1|344.1|345.92|343.92|23
1723488140000|2024-08-12 18:42:20|345.91|343.91|345.83|343.83|345.91|343.91|345.79|343.79|16
1723488150000|2024-08-12 18:42:30|345.82|343.82|345.89|343.89|345.89|343.89|345.8|343.8|21
1723488160000|2024-08-12 18:42:40|345.88|343.88|345.91|343.91|345.92|343.92|345.86|343.86|14
1723488170000|2024-08-12 18:42:50|345.92|343.92|345.84|343.84|345.92|343.92|345.81|343.81|17
1723488180000|2024-08-12 18:43:00|345.83|343.83|345.9|343.9|345.9|343.9|345.83|343.83|10
1723488190000|2024-08-12 18:43:10|345.87|343.87|345.93|343.93|345.93|343.93|345.87|343.87|8
1723488200000|2024-08-12 18:43:20|345.92|343.92|345.95|343.95|345.98|343.98|345.9|343.9|11
1723488210000|2024-08-12 18:43:30|345.94|343.94|345.93|343.93|345.94|343.94|345.91|343.91|7
1723488220000|2024-08-12 18:43:40|345.94|343.94|345.9|343.9|346.04|344.04|345.9|343.9|18
1723488230000|2024-08-12 18:43:50|345.88|343.88|345.75|343.75|345.88|343.88|345.7|343.7|16
1723488240000|2024-08-12 18:44:00|345.74|343.74|345.71|343.71|345.76|343.76|345.69|343.69|18
1723488250000|2024-08-12 18:44:10|345.64|343.64|345.64|343.64|345.66|343.66|345.6|343.6|16
1723488260000|2024-08-12 18:44:20|345.65|343.65|345.6|343.6|345.67|343.67|345.6|343.6|14
1723488270000|2024-08-12 18:44:30|345.59|343.59|345.3|343.3|345.62|343.62|345.27|343.27|24
1723488280000|2024-08-12 18:44:40|345.32|343.32|345.33|343.33|345.39|343.39|345.28|343.28|22
1723488290000|2024-08-12 18:44:50|345.34|343.34|345.4|343.4|345.4|343.4|345.34|343.34|8
1723488300000|2024-08-12 18:45:00|345.41|343.41|345.73|343.73|345.76|343.76|345.41|343.41|22
1723488310000|2024-08-12 18:45:10|345.72|343.72|345.64|343.64|345.72|343.72|345.61|343.61|27
1723488320000|2024-08-12 18:45:20|345.63|343.63|345.54|343.54|345.63|343.63|345.54|343.54|16
1723488330000|2024-08-12 18:45:30|345.53|343.53|345.5|343.5|345.55|343.55|345.5|343.5|12
1723488340000|2024-08-12 18:45:40|345.58|343.58|345.53|343.53|345.59|343.59|345.47|343.47|17
1723488350000|2024-08-12 18:45:50|345.54|343.54|345.59|343.59|345.59|343.59|345.51|343.51|23
1723488360000|2024-08-12 18:46:00|345.63|343.63|345.49|343.49|345.66|343.66|345.47|343.47|23
1723488370000|2024-08-12 18:46:10|345.54|343.54|345.55|343.55|345.59|343.59|345.51|343.51|13
1723488380000|2024-08-12 18:46:20|345.53|343.53|345.44|343.44|345.57|343.57|345.44|343.44|17
1723488390000|2024-08-12 18:46:30|345.45|343.45|345.35|343.35|345.5|343.5|345.31|343.31|23
1723488400000|2024-08-12 18:46:40|345.37|343.37|345.41|343.41|345.41|343.41|345.35|343.35|12
1723488410000|2024-08-12 18:46:50|345.42|343.42|345.25|343.25|345.42|343.42|345.24|343.24|16
1723488420000|2024-08-12 18:47:00|345.24|343.24|345.37|343.37|345.5|343.5|345.23|343.23|29
1723488430000|2024-08-12 18:47:10|345.34|343.34|345.33|343.33|345.37|343.37|345.28|343.28|16
1723488440000|2024-08-12 18:47:20|345.34|343.34|345.01|343.01|345.36|343.36|344.91|342.91|23
1723488450000|2024-08-12 18:47:30|344.99|342.99|344.88|342.88|345.07|343.07|344.88|342.88|36
1723488460000|2024-08-12 18:47:40|344.89|342.89|344.69|342.69|344.89|342.89|344.69|342.69|16
1723488470000|2024-08-12 18:47:50|344.68|342.68|344.14|342.14|344.68|342.68|344.14|342.14|28
1723488480000|2024-08-12 18:48:00|344.15|342.15|344.28|342.28|344.49|342.49|344.14|342.14|26
1723488490000|2024-08-12 18:48:10|344.3|342.3|344.45|342.45|344.46|342.46|344.28|342.28|17
1723488500000|2024-08-12 18:48:20|344.42|342.42|344.63|342.63|344.68|342.68|344.4|342.4|18
1723488510000|2024-08-12 18:48:30|344.57|342.57|344.58|342.58|344.81|342.81|344.54|342.54|25
1723488520000|2024-08-12 18:48:40|344.57|342.57|344.74|342.74|344.76|342.76|344.56|342.56|29
1723488530000|2024-08-12 18:48:50|344.76|342.76|344.41|342.41|344.8|342.8|344.41|342.41|26
1723488540000|2024-08-12 18:49:00|344.43|342.43|344.16|342.16|344.56|342.56|344.12|342.12|31
1723488550000|2024-08-12 18:49:10|344.17|342.17|344.36|342.36|344.36|342.36|344.16|342.16|27
1723488560000|2024-08-12 18:49:20|344.37|342.37|344.54|342.54|344.54|342.54|344.37|342.37|16
1723488570000|2024-08-12 18:49:30|344.55|342.55|344.12|342.12|344.55|342.55|344.12|342.12|23
1723488580000|2024-08-12 18:49:40|344.1|342.1|343.54|341.54|344.13|342.13|343.45|341.45|27
1723488590000|2024-08-12 18:49:50|343.53|341.53|343.58|341.58|343.59|341.59|343.39|341.39|26
1723488600000|2024-08-12 18:50:00|343.59|341.59|343.53|341.53|343.62|341.62|343.53|341.53|14
1723488610000|2024-08-12 18:50:10|343.54|341.54|343.53|341.53|343.54|341.54|343.53|341.53|2
1723488620000|2024-08-12 18:50:20|343.54|341.54|343.54|341.54|343.55|341.55|343.48|341.48|7
1723488630000|2024-08-12 18:50:30|343.52|341.52|343.37|341.37|343.52|341.52|343.37|341.37|13
1723488640000|2024-08-12 18:50:40|343.36|341.36|343.33|341.33|343.36|341.36|343.33|341.33|4
1723488650000|2024-08-12 18:50:50|343.35|341.35|343.54|341.54|343.54|341.54|343.35|341.35|8
1723488660000|2024-08-12 18:51:00|343.53|341.53|343.49|341.49|343.53|341.53|343.43|341.43|26
1723488670000|2024-08-12 18:51:10|343.5|341.5|343.84|341.84|343.91|341.91|343.46|341.46|20
1723488680000|2024-08-12 18:51:20|343.82|341.82|343.55|341.55|343.84|341.84|343.54|341.54|19
1723488690000|2024-08-12 18:51:30|343.54|341.54|343.32|341.32|343.54|341.54|343.29|341.29|18
1723488700000|2024-08-12 18:51:40|343.33|341.33|343.12|341.12|343.33|341.33|343.09|341.09|24
1723488710000|2024-08-12 18:51:50|343.15|341.15|342.9|340.9|343.15|341.15|342.87|340.87|11
1723488720000|2024-08-12 18:52:00|342.86|340.86|342.99|340.99|343.22|341.22|342.86|340.86|19
1723488730000|2024-08-12 18:52:10|343|341|343.19|341.19|343.23|341.23|342.93|340.93|30
1723488740000|2024-08-12 18:52:20|343.22|341.22|342.89|340.89|343.23|341.23|342.8|340.8|26
1723488750000|2024-08-12 18:52:30|342.87|340.87|343.14|341.14|343.18|341.18|342.85|340.85|34
1723488760000|2024-08-12 18:52:40|343.16|341.16|343.26|341.26|343.26|341.26|343.15|341.15|30
1723488770000|2024-08-12 18:52:50|343.24|341.24|343.12|341.12|343.24|341.24|343.12|341.12|24
1723488780000|2024-08-12 18:53:00|343.06|341.06|342.78|340.78|343.06|341.06|342.74|340.74|25
1723488790000|2024-08-12 18:53:10|342.88|340.88|343.13|341.13|343.13|341.13|342.84|340.84|30
1723488800000|2024-08-12 18:53:20|343.12|341.12|343.05|341.05|343.12|341.12|342.96|340.96|24
1723488810000|2024-08-12 18:53:30|343.04|341.04|342.76|340.76|343.05|341.05|342.76|340.76|21
1723488820000|2024-08-12 18:53:40|342.74|340.74|342.42|340.42|342.74|340.74|342.34|340.34|13
1723488830000|2024-08-12 18:53:50|342.45|340.45|342.43|340.43|342.58|340.58|342.43|340.43|22
1723488840000|2024-08-12 18:54:00|342.44|340.44|342.25|340.25|342.44|340.44|342.23|340.23|14
1723488850000|2024-08-12 18:54:10|342.24|340.24|342.4|340.4|342.48|340.48|342.23|340.23|22
1723488860000|2024-08-12 18:54:20|342.35|340.35|342.27|340.27|342.46|340.46|342.26|340.26|23
1723488870000|2024-08-12 18:54:30|342.28|340.28|342.31|340.31|342.31|340.31|342.24|340.24|18
1723488880000|2024-08-12 18:54:40|342.33|340.33|342.4|340.4|342.47|340.47|342.31|340.31|20
1723488890000|2024-08-12 18:54:50|342.41|340.41|342.34|340.34|342.44|340.44|342.28|340.28|28
1723488900000|2024-08-12 18:55:00|342.36|340.36|342.39|340.39|342.42|340.42|342.33|340.33|22
1723488910000|2024-08-12 18:55:10|342.37|340.37|342.46|340.46|342.49|340.49|342.27|340.27|30
1723488920000|2024-08-12 18:55:20|342.49|340.49|342.71|340.71|342.72|340.72|342.49|340.49|20
1723488930000|2024-08-12 18:55:30|342.72|340.72|342.65|340.65|342.72|340.72|342.64|340.64|13
1723488940000|2024-08-12 18:55:40|342.68|340.68|342.89|340.89|342.89|340.89|342.66|340.66|18
1723488950000|2024-08-12 18:55:50|342.88|340.88|342.86|340.86|342.96|340.96|342.86|340.86|13
1723488970000|2024-08-12 18:56:10|342.89|340.89|343.02|341.02|343.02|341.02|342.89|340.89|7
1723488980000|2024-08-12 18:56:20|342.98|340.98|342.84|340.84|342.98|340.98|342.82|340.82|16
1723488990000|2024-08-12 18:56:30|342.85|340.85|342.75|340.75|342.86|340.86|342.75|340.75|22
1723489000000|2024-08-12 18:56:40|342.65|340.65|342.57|340.57|342.67|340.67|342.45|340.45|22
1723489010000|2024-08-12 18:56:50|342.58|340.58|342.64|340.64|342.68|340.68|342.56|340.56|18
1723489020000|2024-08-12 18:57:00|342.65|340.65|342.39|340.39|342.65|340.65|342.27|340.27|30
1723489030000|2024-08-12 18:57:10|342.36|340.36|342.13|340.13|342.39|340.39|342.13|340.13|24
1723489040000|2024-08-12 18:57:20|342.16|340.16|342.1|340.1|342.17|340.17|342|340|31
1723489050000|2024-08-12 18:57:30|342.09|340.09|342.36|340.36|342.36|340.36|342.07|340.07|19
1723489060000|2024-08-12 18:57:40|342.38|340.38|342.58|340.58|342.61|340.61|342.38|340.38|23
1723489070000|2024-08-12 18:57:50|342.59|340.59|342.5|340.5|342.59|340.59|342.44|340.44|27
1723489080000|2024-08-12 18:58:00|342.49|340.49|342.36|340.36|342.49|340.49|342.29|340.29|18
1723489090000|2024-08-12 18:58:10|342.37|340.37|342.39|340.39|342.45|340.45|342.37|340.37|32
1723489100000|2024-08-12 18:58:20|342.38|340.38|342.23|340.23|342.39|340.39|342.23|340.23|24
1723489110000|2024-08-12 18:58:30|342.25|340.25|342.29|340.29|342.34|340.34|342.19|340.19|29
1723489120000|2024-08-12 18:58:40|342.3|340.3|342.43|340.43|342.44|340.44|342.3|340.3|15
1723489130000|2024-08-12 18:58:50|342.42|340.42|342.77|340.77|342.77|340.77|342.42|340.42|10
1723489140000|2024-08-12 18:59:00|342.8|340.8|342.64|340.64|342.94|340.94|342.64|340.64|24
1723489150000|2024-08-12 18:59:10|342.72|340.72|342.58|340.58|342.72|340.72|342.57|340.57|26
1723489160000|2024-08-12 18:59:20|342.57|340.57|342.72|340.72|342.73|340.73|342.57|340.57|12
1723489170000|2024-08-12 18:59:30|342.75|340.75|342.7|340.7|342.78|340.78|342.7|340.7|16
1723489180000|2024-08-12 18:59:40|342.77|340.77|342.77|340.77|342.77|340.77|342.76|340.76|3
1723489190000|2024-08-12 18:59:50|342.76|340.76|342.87|340.87|342.87|340.87|342.76|340.76|9
1723489200000|2024-08-12 19:00:00|342.88|340.88|342.98|340.98|343.01|341.01|342.8|340.8|28
1723489210000|2024-08-12 19:00:10|342.97|340.97|343.05|341.05|343.05|341.05|342.96|340.96|13
1723489220000|2024-08-12 19:00:20|343.09|341.09|343.19|341.19|343.37|341.37|343.05|341.05|24
1723489230000|2024-08-12 19:00:30|343.18|341.18|343.04|341.04|343.26|341.26|343.03|341.03|29
1723489240000|2024-08-12 19:00:40|343.05|341.05|343.12|341.12|343.24|341.24|342.86|340.86|29
1723489250000|2024-08-12 19:00:50|343.15|341.15|343.06|341.06|343.19|341.19|343.06|341.06|27
1723489260000|2024-08-12 19:01:00|343.08|341.08|343.22|341.22|343.22|341.22|343.03|341.03|26
1723489270000|2024-08-12 19:01:10|343.3|341.3|343.32|341.32|343.41|341.41|343.15|341.15|27
1723489280000|2024-08-12 19:01:20|343.31|341.31|343.45|341.45|343.56|341.56|343.31|341.31|25
1723489290000|2024-08-12 19:01:30|343.43|341.43|343.42|341.42|343.57|341.57|343.42|341.42|25
1723489300000|2024-08-12 19:01:40|343.43|341.43|343.64|341.64|343.64|341.64|343.42|341.42|14
1723489310000|2024-08-12 19:01:50|343.63|341.63|343.76|341.76|343.8|341.8|343.63|341.63|15
1723489320000|2024-08-12 19:02:00|343.77|341.77|343.63|341.63|343.77|341.77|343.58|341.58|20
1723489330000|2024-08-12 19:02:10|343.62|341.62|343.48|341.48|343.62|341.62|343.48|341.48|10
1723489340000|2024-08-12 19:02:20|343.46|341.46|343.33|341.33|343.46|341.46|343.2|341.2|26
1723489350000|2024-08-12 19:02:30|343.34|341.34|343.53|341.53|343.53|341.53|343.34|341.34|23
1723489360000|2024-08-12 19:02:40|343.55|341.55|343.94|341.94|343.94|341.94|343.55|341.55|15
1723489370000|2024-08-12 19:02:50|344.01|342.01|344.08|342.08|344.15|342.15|344.01|342.01|18
1723489380000|2024-08-12 19:03:00|344.09|342.09|344.22|342.22|344.27|342.27|344.09|342.09|19
1723489390000|2024-08-12 19:03:10|344.24|342.24|344.3|342.3|344.3|342.3|344.24|342.24|9
1723489400000|2024-08-12 19:03:20|344.31|342.31|344.33|342.33|344.41|342.41|344.24|342.24|18
1723489410000|2024-08-12 19:03:30|344.3|342.3|344.13|342.13|344.4|342.4|344.13|342.13|23
1723489420000|2024-08-12 19:03:40|344.16|342.16|344.15|342.15|344.2|342.2|344.13|342.13|17
1723489430000|2024-08-12 19:03:50|344.14|342.14|344.31|342.31|344.32|342.32|344.12|342.12|14
1723489440000|2024-08-12 19:04:00|344.32|342.32|344.31|342.31|344.33|342.33|344.22|342.22|18
1723489450000|2024-08-12 19:04:10|344.25|342.25|344.38|342.38|344.38|342.38|344.25|342.25|15
1723489460000|2024-08-12 19:04:20|344.42|342.42|344.29|342.29|344.43|342.43|344.29|342.29|13
1723489470000|2024-08-12 19:04:30|344.27|342.27|344.22|342.22|344.28|342.28|344.21|342.21|9
1723489480000|2024-08-12 19:04:40|344.17|342.17|344.31|342.31|344.32|342.32|344.17|342.17|14
1723489490000|2024-08-12 19:04:50|344.32|342.32|344.36|342.36|344.36|342.36|344.24|342.24|18
1723489500000|2024-08-12 19:05:00|344.35|342.35|344.35|342.35|344.43|342.43|344.34|342.34|12
1723489510000|2024-08-12 19:05:10|344.34|342.34|344.35|342.35|344.35|342.35|344.28|342.28|10
1723489520000|2024-08-12 19:05:20|344.33|342.33|344.25|342.25|344.41|342.41|344.24|342.24|26
1723489530000|2024-08-12 19:05:30|344.26|342.26|344.13|342.13|344.27|342.27|344.13|342.13|17
1723489540000|2024-08-12 19:05:40|344.07|342.07|343.87|341.87|344.07|342.07|343.64|341.64|28
1723489550000|2024-08-12 19:05:50|343.86|341.86|343.78|341.78|343.98|341.98|343.77|341.77|28
1723489560000|2024-08-12 19:06:00|343.76|341.76|343.5|341.5|343.77|341.77|343.5|341.5|19
1723489570000|2024-08-12 19:06:10|343.49|341.49|343.21|341.21|343.53|341.53|343.14|341.14|33
1723489580000|2024-08-12 19:06:20|343.19|341.19|343.91|341.91|343.91|341.91|343.19|341.19|30
1723489590000|2024-08-12 19:06:30|343.97|341.97|343.94|341.94|344.02|342.02|343.8|341.8|29
1723489600000|2024-08-12 19:06:40|343.96|341.96|343.95|341.95|344.06|342.06|343.9|341.9|29
1723489610000|2024-08-12 19:06:50|343.98|341.98|343.56|341.56|343.98|341.98|343.56|341.56|23
1723489620000|2024-08-12 19:07:00|343.55|341.55|343.66|341.66|343.75|341.75|343.33|341.33|29
1723489630000|2024-08-12 19:07:10|343.72|341.72|343.6|341.6|343.77|341.77|343.49|341.49|25
1723489640000|2024-08-12 19:07:20|343.59|341.59|343.68|341.68|343.68|341.68|343.55|341.55|12
1723489650000|2024-08-12 19:07:30|343.64|341.64|343.63|341.63|343.64|341.64|343.62|341.62|4
1723489660000|2024-08-12 19:07:40|343.88|341.88|343.86|341.86|344|342|343.82|341.82|26
1723489670000|2024-08-12 19:07:50|343.87|341.87|343.82|341.82|343.87|341.87|343.8|341.8|23
1723489680000|2024-08-12 19:08:00|343.81|341.81|344.03|342.03|344.05|342.05|343.79|341.79|23
1723489690000|2024-08-12 19:08:10|344.02|342.02|344.06|342.06|344.17|342.17|344.01|342.01|17
1723489700000|2024-08-12 19:08:20|344.05|342.05|344.05|342.05|344.1|342.1|344|342|16
1723489710000|2024-08-12 19:08:30|344.06|342.06|343.88|341.88|344.07|342.07|343.85|341.85|20
1723489720000|2024-08-12 19:08:40|343.86|341.86|343.83|341.83|343.88|341.88|343.82|341.82|14
1723489730000|2024-08-12 19:08:50|343.84|341.84|343.68|341.68|343.86|341.86|343.68|341.68|10
1723489740000|2024-08-12 19:09:00|343.71|341.71|343.56|341.56|343.74|341.74|343.54|341.54|19
1723489750000|2024-08-12 19:09:10|343.55|341.55|343.56|341.56|343.59|341.59|343.54|341.54|8
1723489760000|2024-08-12 19:09:20|343.59|341.59|343.49|341.49|343.59|341.59|343.49|341.49|14
1723489770000|2024-08-12 19:09:30|343.51|341.51|343.51|341.51|343.57|341.57|343.39|341.39|27
1723489780000|2024-08-12 19:09:40|343.5|341.5|343.59|341.59|343.59|341.59|343.5|341.5|7
1723489790000|2024-08-12 19:09:50|343.55|341.55|343.73|341.73|343.73|341.73|343.55|341.55|5
1723489800000|2024-08-12 19:10:00|343.72|341.72|343.91|341.91|344.01|342.01|343.71|341.71|21
1723489810000|2024-08-12 19:10:10|343.92|341.92|343.89|341.89|343.94|341.94|343.89|341.89|9
1723489820000|2024-08-12 19:10:20|343.88|341.88|343.72|341.72|343.88|341.88|343.46|341.46|23
1723489830000|2024-08-12 19:10:30|343.69|341.69|343.69|341.69|343.85|341.85|343.69|341.69|19
1723489840000|2024-08-12 19:10:40|343.71|341.71|343.79|341.79|343.8|341.8|343.71|341.71|11
1723489850000|2024-08-12 19:10:50|343.8|341.8|343.67|341.67|343.83|341.83|343.67|341.67|15
1723489860000|2024-08-12 19:11:00|343.68|341.68|343.63|341.63|343.68|341.68|343.62|341.62|15
1723489870000|2024-08-12 19:11:10|343.65|341.65|343.95|341.95|344.03|342.03|343.61|341.61|14
1723489880000|2024-08-12 19:11:20|344.01|342.01|344.28|342.28|344.28|342.28|344.01|342.01|28
1723489890000|2024-08-12 19:11:30|344.26|342.26|344.23|342.23|344.27|342.27|344.2|342.2|20
1723489900000|2024-08-12 19:11:40|344.22|342.22|344.24|342.24|344.28|342.28|344.21|342.21|15
1723489910000|2024-08-12 19:11:50|344.25|342.25|344.3|342.3|344.33|342.33|344.24|342.24|12
1723489920000|2024-08-12 19:12:00|344.31|342.31|344.37|342.37|344.37|342.37|344.19|342.19|17
1723489930000|2024-08-12 19:12:10|344.44|342.44|344.68|342.68|344.78|342.78|344.44|342.44|17
1723489940000|2024-08-12 19:12:20|344.67|342.67|344.55|342.55|344.72|342.72|344.55|342.55|21
1723489950000|2024-08-12 19:12:30|344.57|342.57|344.96|342.96|344.96|342.96|344.55|342.55|24
1723489960000|2024-08-12 19:12:40|344.92|342.92|344.99|342.99|344.99|342.99|344.84|342.84|23
1723489970000|2024-08-12 19:12:50|345|343|344.86|342.86|345.04|343.04|344.84|342.84|20
1723489980000|2024-08-12 19:13:00|344.83|342.83|344.79|342.79|344.83|342.83|344.75|342.75|18
1723489990000|2024-08-12 19:13:10|344.82|342.82|344.73|342.73|344.82|342.82|344.73|342.73|11
1723490000000|2024-08-12 19:13:20|344.72|342.72|344.74|342.74|344.74|342.74|344.7|342.7|10
1723490010000|2024-08-12 19:13:30|344.73|342.73|344.71|342.71|344.75|342.75|344.71|342.71|10
1723490020000|2024-08-12 19:13:40|344.7|342.7|344.78|342.78|344.78|342.78|344.7|342.7|11
1723490030000|2024-08-12 19:13:50|344.77|342.77|344.45|342.45|344.77|342.77|344.45|342.45|21
1723490040000|2024-08-12 19:14:00|344.44|342.44|344.45|342.45|344.46|342.46|344.44|342.44|7
1723490050000|2024-08-12 19:14:10|344.44|342.44|344.44|342.44|344.44|342.44|344.44|342.44|1
1723490060000|2024-08-12 19:14:20|344.45|342.45|344.48|342.48|344.48|342.48|344.45|342.45|8
1723490070000|2024-08-12 19:14:30|344.49|342.49|344.6|342.6|344.61|342.61|344.47|342.47|20
1723490080000|2024-08-12 19:14:40|344.59|342.59|344.73|342.73|344.73|342.73|344.55|342.55|15
1723490090000|2024-08-12 19:14:50|344.72|342.72|344.71|342.71|344.75|342.75|344.67|342.67|19
1723490100000|2024-08-12 19:15:00|344.67|342.67|344.78|342.78|344.82|342.82|344.62|342.62|29
1723490110000|2024-08-12 19:15:10|344.79|342.79|344.96|342.96|344.96|342.96|344.74|342.74|26
1723490120000|2024-08-12 19:15:20|344.93|342.93|344.95|342.95|344.99|342.99|344.9|342.9|26
1723490130000|2024-08-12 19:15:30|344.96|342.96|344.94|342.94|345|343|344.81|342.81|19
1723490140000|2024-08-12 19:15:40|344.95|342.95|344.8|342.8|345.11|343.11|344.8|342.8|26
1723490150000|2024-08-12 19:15:50|344.78|342.78|344.81|342.81|344.83|342.83|344.74|342.74|13
1723490160000|2024-08-12 19:16:00|344.82|342.82|344.82|342.82|344.83|342.83|344.78|342.78|26
1723490170000|2024-08-12 19:16:10|344.8|342.8|344.79|342.79|344.81|342.81|344.75|342.75|22
1723490180000|2024-08-12 19:16:20|344.8|342.8|345.16|343.16|345.16|343.16|344.78|342.78|20
1723490190000|2024-08-12 19:16:30|345.15|343.15|345.29|343.29|345.32|343.32|345.15|343.15|20
1723490200000|2024-08-12 19:16:40|345.3|343.3|345.25|343.25|345.34|343.34|345.25|343.25|14
1723490210000|2024-08-12 19:16:50|345.24|343.24|345.34|343.34|345.35|343.35|345.24|343.24|12
1723490220000|2024-08-12 19:17:00|345.33|343.33|345.48|343.48|345.5|343.5|345.26|343.26|24
1723490230000|2024-08-12 19:17:10|345.5|343.5|345.53|343.53|345.56|343.56|345.45|343.45|15
1723490240000|2024-08-12 19:17:20|345.54|343.54|345.47|343.47|345.56|343.56|345.42|343.42|24
1723490250000|2024-08-12 19:17:30|345.45|343.45|345.37|343.37|345.45|343.45|345.37|343.37|18
1723490260000|2024-08-12 19:17:40|345.36|343.36|345.41|343.41|345.43|343.43|345.36|343.36|16
1723490270000|2024-08-12 19:17:50|345.4|343.4|345.42|343.42|345.42|343.42|345.36|343.36|10
1723490280000|2024-08-12 19:18:00|345.41|343.41|345.2|343.2|345.41|343.41|345.2|343.2|12
1723490290000|2024-08-12 19:18:10|345.21|343.21|345.06|343.06|345.25|343.25|345.06|343.06|24
1723490300000|2024-08-12 19:18:20|345.07|343.07|345.42|343.42|345.47|343.47|345.07|343.07|26
1723490310000|2024-08-12 19:18:30|345.43|343.43|345.47|343.47|345.47|343.47|345.41|343.41|11
1723490320000|2024-08-12 19:18:40|345.43|343.43|345.41|343.41|345.46|343.46|345.39|343.39|16
1723490330000|2024-08-12 19:18:50|345.44|343.44|345.5|343.5|345.53|343.53|345.42|343.42|21
1723490340000|2024-08-12 19:19:00|345.51|343.51|345.55|343.55|345.57|343.57|345.49|343.49|13
1723490350000|2024-08-12 19:19:10|345.53|343.53|345.71|343.71|345.8|343.8|345.53|343.53|25
1723490360000|2024-08-12 19:19:20|345.74|343.74|345.79|343.79|345.83|343.83|345.65|343.65|19
1723490370000|2024-08-12 19:19:30|345.78|343.78|345.67|343.67|345.78|343.78|345.67|343.67|23
1723490380000|2024-08-12 19:19:40|345.63|343.63|345.53|343.53|345.63|343.63|345.52|343.52|13
1723490390000|2024-08-12 19:19:50|345.52|343.52|345.53|343.53|345.54|343.54|345.49|343.49|19
1723490400000|2024-08-12 19:20:00|345.52|343.52|345.52|343.52|345.53|343.53|345.51|343.51|17
1723490410000|2024-08-12 19:20:10|345.54|343.54|345.32|343.32|345.6|343.6|345.32|343.32|20
1723490420000|2024-08-12 19:20:20|345.33|343.33|345.3|343.3|345.42|343.42|345.29|343.29|19
1723490430000|2024-08-12 19:20:30|345.32|343.32|345.41|343.41|345.41|343.41|345.31|343.31|21
1723490440000|2024-08-12 19:20:40|345.42|343.42|345.24|343.24|345.42|343.42|345.23|343.23|13
1723490450000|2024-08-12 19:20:50|345.23|343.23|345.16|343.16|345.24|343.24|345.16|343.16|13
1723490460000|2024-08-12 19:21:00|345.15|343.15|344.87|342.87|345.16|343.16|344.85|342.85|23
1723490470000|2024-08-12 19:21:10|344.86|342.86|344.67|342.67|344.86|342.86|344.67|342.67|25
1723490480000|2024-08-12 19:21:20|344.65|342.65|344.78|342.78|344.78|342.78|344.65|342.65|8
1723490490000|2024-08-12 19:21:30|344.79|342.79|345.06|343.06|345.06|343.06|344.79|342.79|20
1723490500000|2024-08-12 19:21:40|345.07|343.07|345.04|343.04|345.13|343.13|345.04|343.04|16
1723490510000|2024-08-12 19:21:50|345.03|343.03|344.99|342.99|345.03|343.03|344.99|342.99|4
1723490520000|2024-08-12 19:22:00|344.93|342.93|344.91|342.91|344.93|342.93|344.89|342.89|6
1723490530000|2024-08-12 19:22:10|344.94|342.94|344.93|342.93|344.96|342.96|344.91|342.91|11
1723490540000|2024-08-12 19:22:20|344.92|342.92|344.91|342.91|344.93|342.93|344.89|342.89|19
1723490550000|2024-08-12 19:22:30|344.92|342.92|344.92|342.92|344.93|342.93|344.89|342.89|17
1723490560000|2024-08-12 19:22:40|344.91|342.91|344.92|342.92|344.92|342.92|344.89|342.89|7
1723490570000|2024-08-12 19:22:50|344.91|342.91|344.87|342.87|344.91|342.91|344.86|342.86|15
1723490580000|2024-08-12 19:23:00|344.91|342.91|344.84|342.84|344.91|342.91|344.84|342.84|16
1723490590000|2024-08-12 19:23:10|344.85|342.85|344.85|342.85|344.85|342.85|344.85|342.85|1
1723490600000|2024-08-12 19:23:20|344.84|342.84|344.84|342.84|344.86|342.86|344.84|342.84|9
1723490610000|2024-08-12 19:23:30|344.83|342.83|344.8|342.8|344.83|342.83|344.79|342.79|7
1723490620000|2024-08-12 19:23:40|344.79|342.79|344.77|342.77|344.8|342.8|344.77|342.77|8
1723490630000|2024-08-12 19:23:50|344.78|342.78|344.81|342.81|344.83|342.83|344.78|342.78|10
1723490640000|2024-08-12 19:24:00|344.8|342.8|344.85|342.85|344.85|342.85|344.79|342.79|8
1723490650000|2024-08-12 19:24:10|344.79|342.79|344.86|342.86|344.88|342.88|344.63|342.63|16
1723490660000|2024-08-12 19:24:20|344.88|342.88|344.85|342.85|344.89|342.89|344.83|342.83|13
1723490670000|2024-08-12 19:24:30|344.84|342.84|344.85|342.85|344.85|342.85|344.83|342.83|10
1723490680000|2024-08-12 19:24:40|344.88|342.88|344.85|342.85|344.91|342.91|344.82|342.82|18
1723490690000|2024-08-12 19:24:50|344.84|342.84|344.88|342.88|344.88|342.88|344.83|342.83|9
1723490700000|2024-08-12 19:25:00|344.87|342.87|344.86|342.86|344.89|342.89|344.85|342.85|10
1723490710000|2024-08-12 19:25:10|344.87|342.87|344.86|342.86|345|343|344.84|342.84|21
1723490720000|2024-08-12 19:25:20|344.85|342.85|344.83|342.83|344.86|342.86|344.8|342.8|14
1723490730000|2024-08-12 19:25:30|344.82|342.82|344.88|342.88|344.88|342.88|344.81|342.81|9
1723490740000|2024-08-12 19:25:40|344.87|342.87|344.77|342.77|344.87|342.87|344.75|342.75|11
1723490750000|2024-08-12 19:25:50|344.79|342.79|344.8|342.8|344.8|342.8|344.79|342.79|2
1723490760000|2024-08-12 19:26:00|344.81|342.81|344.95|342.95|344.96|342.96|344.81|342.81|11
1723490770000|2024-08-12 19:26:10|344.96|342.96|344.97|342.97|344.97|342.97|344.95|342.95|8
1723490780000|2024-08-12 19:26:20|344.96|342.96|344.95|342.95|344.97|342.97|344.94|342.94|14
1723490790000|2024-08-12 19:26:30|344.96|342.96|344.95|342.95|344.96|342.96|344.92|342.92|12
1723490800000|2024-08-12 19:26:40|344.96|342.96|344.96|342.96|344.96|342.96|344.88|342.88|11
1723490810000|2024-08-12 19:26:50|344.97|342.97|344.99|342.99|345.02|343.02|344.97|342.97|6
1723490820000|2024-08-12 19:27:00|344.98|342.98|344.95|342.95|345|343|344.95|342.95|10
1723490830000|2024-08-12 19:27:10|344.99|342.99|344.99|342.99|344.99|342.99|344.96|342.96|9
1723490840000|2024-08-12 19:27:20|344.95|342.95|344.88|342.88|344.97|342.97|344.87|342.87|10
1723490850000|2024-08-12 19:27:30|344.89|342.89|344.88|342.88|344.91|342.91|344.87|342.87|11
1723490860000|2024-08-12 19:27:40|344.89|342.89|344.9|342.9|344.9|342.9|344.84|342.84|8
1723490870000|2024-08-12 19:27:50|344.89|342.89|344.75|342.75|344.89|342.89|344.73|342.73|16
1723490880000|2024-08-12 19:28:00|344.74|342.74|344.7|342.7|344.74|342.74|344.7|342.7|7
1723490890000|2024-08-12 19:28:10|344.78|342.78|344.68|342.68|344.78|342.78|344.67|342.67|7
1723490900000|2024-08-12 19:28:20|344.7|342.7|344.75|342.75|344.75|342.75|344.69|342.69|11
1723490910000|2024-08-12 19:28:30|344.74|342.74|344.72|342.72|344.76|342.76|344.72|342.72|6
1723490920000|2024-08-12 19:28:40|344.68|342.68|344.82|342.82|344.9|342.9|344.65|342.65|21
1723490930000|2024-08-12 19:28:50|344.77|342.77|344.83|342.83|344.83|342.83|344.74|342.74|13
1723490940000|2024-08-12 19:29:00|344.81|342.81|344.72|342.72|344.82|342.82|344.72|342.72|14
1723490950000|2024-08-12 19:29:10|344.71|342.71|344.73|342.73|344.75|342.75|344.71|342.71|14
1723490960000|2024-08-12 19:29:20|344.74|342.74|344.75|342.75|344.78|342.78|344.74|342.74|9
1723490970000|2024-08-12 19:29:30|344.74|342.74|344.68|342.68|344.74|342.74|344.68|342.68|8
1723490980000|2024-08-12 19:29:40|344.7|342.7|344.68|342.68|344.72|342.72|344.67|342.67|11
1723490990000|2024-08-12 19:29:50|344.67|342.67|344.66|342.66|344.69|342.69|344.66|342.66|9
1723491000000|2024-08-12 19:30:00|344.64|342.64|344.69|342.69|344.72|342.72|344.64|342.64|12
1723491010000|2024-08-12 19:30:10|344.68|342.68|344.65|342.65|344.71|342.71|344.64|342.64|16
1723491020000|2024-08-12 19:30:20|344.64|342.64|344.69|342.69|344.77|342.77|344.64|342.64|19
1723491030000|2024-08-12 19:30:30|344.67|342.67|344.82|342.82|344.84|342.84|344.65|342.65|15
1723491040000|2024-08-12 19:30:40|344.77|342.77|344.67|342.67|344.77|342.77|344.65|342.65|14
1723491050000|2024-08-12 19:30:50|344.68|342.68|344.67|342.67|344.69|342.69|344.66|342.66|10
1723491060000|2024-08-12 19:31:00|344.69|342.69|344.65|342.65|344.69|342.69|344.62|342.62|14
1723491070000|2024-08-12 19:31:10|344.64|342.64|344.68|342.68|344.69|342.69|344.63|342.63|6
1723491080000|2024-08-12 19:31:20|344.62|342.62|344.68|342.68|344.68|342.68|344.61|342.61|11
1723491090000|2024-08-12 19:31:30|344.65|342.65|344.82|342.82|344.83|342.83|344.65|342.65|11
1723491100000|2024-08-12 19:31:40|344.84|342.84|345.06|343.06|345.06|343.06|344.84|342.84|13
1723491110000|2024-08-12 19:31:50|345.05|343.05|345.1|343.1|345.1|343.1|345.05|343.05|8
1723491120000|2024-08-12 19:32:00|345.11|343.11|345.32|343.32|345.36|343.36|345.11|343.11|9
1723491130000|2024-08-12 19:32:10|345.31|343.31|345.24|343.24|345.33|343.33|345.21|343.21|19
1723491140000|2024-08-12 19:32:20|345.23|343.23|345.24|343.24|345.31|343.31|345.21|343.21|20
1723491150000|2024-08-12 19:32:30|345.27|343.27|345.19|343.19|345.27|343.27|345.13|343.13|18
1723491160000|2024-08-12 19:32:40|345.16|343.16|345.07|343.07|345.16|343.16|345.06|343.06|12
1723491170000|2024-08-12 19:32:50|345.06|343.06|345|343|345.06|343.06|344.97|342.97|11
1723491180000|2024-08-12 19:33:00|344.98|342.98|344.8|342.8|344.98|342.98|344.8|342.8|12
1723491190000|2024-08-12 19:33:10|344.81|342.81|344.77|342.77|344.87|342.87|344.76|342.76|18
1723491200000|2024-08-12 19:33:20|344.79|342.79|344.75|342.75|344.79|342.79|344.74|342.74|9
1723491210000|2024-08-12 19:33:30|344.74|342.74|344.71|342.71|344.74|342.74|344.71|342.71|12
1723491220000|2024-08-12 19:33:40|344.73|342.73|344.69|342.69|344.73|342.73|344.67|342.67|16
1723491230000|2024-08-12 19:33:50|344.68|342.68|344.72|342.72|344.78|342.78|344.68|342.68|15
1723491240000|2024-08-12 19:34:00|344.69|342.69|344.71|342.71|344.75|342.75|344.69|342.69|17
1723491250000|2024-08-12 19:34:10|344.7|342.7|344.68|342.68|344.7|342.7|344.68|342.68|2
1723491260000|2024-08-12 19:34:20|344.67|342.67|344.63|342.63|344.72|342.72|344.63|342.63|16
1723491270000|2024-08-12 19:34:30|344.65|342.65|344.65|342.65|344.66|342.66|344.65|342.65|3
1723491280000|2024-08-12 19:34:40|344.63|342.63|344.59|342.59|344.63|342.63|344.59|342.59|4
1723491290000|2024-08-12 19:34:50|344.58|342.58|344.58|342.58|344.6|342.6|344.58|342.58|6
1723491310000|2024-08-12 19:35:10|344.6|342.6|344.7|342.7|344.7|342.7|344.6|342.6|4
1723491320000|2024-08-12 19:35:20|344.72|342.72|344.6|342.6|344.72|342.72|344.59|342.59|18
1723491330000|2024-08-12 19:35:30|344.63|342.63|344.66|342.66|344.66|342.66|344.62|342.62|9
1723491340000|2024-08-12 19:35:40|344.67|342.67|344.8|342.8|344.8|342.8|344.67|342.67|7
1723491350000|2024-08-12 19:35:50|344.82|342.82|344.73|342.73|344.85|342.85|344.72|342.72|16
1723491360000|2024-08-12 19:36:00|344.72|342.72|344.7|342.7|344.77|342.77|344.7|342.7|13
1723491370000|2024-08-12 19:36:10|344.81|342.81|344.86|342.86|344.89|342.89|344.81|342.81|7
1723491380000|2024-08-12 19:36:20|344.85|342.85|344.88|342.88|344.91|342.91|344.82|342.82|9
1723491390000|2024-08-12 19:36:30|344.89|342.89|344.91|342.91|344.91|342.91|344.89|342.89|3
1723491400000|2024-08-12 19:36:40|344.9|342.9|344.91|342.91|345|343|344.9|342.9|17
1723491410000|2024-08-12 19:36:50|344.9|342.9|345|343|345|343|344.9|342.9|14
1723491420000|2024-08-12 19:37:00|344.99|342.99|345|343|345|343|344.97|342.97|17
1723491430000|2024-08-12 19:37:10|345.04|343.04|345.1|343.1|345.1|343.1|345.04|343.04|9
1723491450000|2024-08-12 19:37:30|345.22|343.22|345.1|343.1|345.23|343.23|345.09|343.09|13
1723491460000|2024-08-12 19:37:40|345.07|343.07|345|343|345.07|343.07|344.97|342.97|17
1723491470000|2024-08-12 19:37:50|344.98|342.98|345.03|343.03|345.03|343.03|344.98|342.98|17
1723491480000|2024-08-12 19:38:00|345.02|343.02|344.99|342.99|345.06|343.06|344.99|342.99|20
1723491490000|2024-08-12 19:38:10|344.98|342.98|344.98|342.98|344.98|342.98|344.98|342.98|1
1723491500000|2024-08-12 19:38:20|344.97|342.97|344.88|342.88|344.97|342.97|344.88|342.88|7
1723491510000|2024-08-12 19:38:30|344.87|342.87|344.74|342.74|344.87|342.87|344.69|342.69|17
1723491520000|2024-08-12 19:38:40|344.73|342.73|344.66|342.66|344.74|342.74|344.66|342.66|6
1723491530000|2024-08-12 19:38:50|344.74|342.74|344.84|342.84|344.88|342.88|344.73|342.73|12
1723491540000|2024-08-12 19:39:00|344.85|342.85|344.77|342.77|344.85|342.85|344.77|342.77|16
1723491550000|2024-08-12 19:39:10|344.82|342.82|344.86|342.86|344.86|342.86|344.8|342.8|9
1723491560000|2024-08-12 19:39:20|344.91|342.91|345.07|343.07|345.09|343.09|344.91|342.91|16
1723491570000|2024-08-12 19:39:30|345.08|343.08|345.04|343.04|345.08|343.08|345.04|343.04|6
1723491580000|2024-08-12 19:39:40|345.03|343.03|345.02|343.02|345.07|343.07|345|343|15
1723491590000|2024-08-12 19:39:50|345.01|343.01|345.03|343.03|345.13|343.13|345|343|15
1723491600000|2024-08-12 19:40:00|345.05|343.05|345.06|343.06|345.08|343.08|345.03|343.03|14
1723491610000|2024-08-12 19:40:10|345.04|343.04|345.12|343.12|345.12|343.12|345.02|343.02|22
1723491620000|2024-08-12 19:40:20|345.11|343.11|345.1|343.1|345.15|343.15|345.07|343.07|16
1723491630000|2024-08-12 19:40:30|345.11|343.11|345.12|343.12|345.16|343.16|345.11|343.11|8
1723491640000|2024-08-12 19:40:40|345.13|343.13|345.28|343.28|345.29|343.29|345.12|343.12|10
1723491650000|2024-08-12 19:40:50|345.29|343.29|345.18|343.18|345.29|343.29|345.18|343.18|21
1723491660000|2024-08-12 19:41:00|345.19|343.19|345.17|343.17|345.21|343.21|345.01|343.01|27
1723491670000|2024-08-12 19:41:10|345.16|343.16|345|343|345.16|343.16|344.98|342.98|19
1723491680000|2024-08-12 19:41:20|344.99|342.99|345|343|345.05|343.05|344.99|342.99|21
1723491690000|2024-08-12 19:41:30|344.99|342.99|345.09|343.09|345.1|343.1|344.99|342.99|23
1723491700000|2024-08-12 19:41:40|345.08|343.08|345.03|343.03|345.1|343.1|344.98|342.98|20
1723491710000|2024-08-12 19:41:50|345.01|343.01|344.99|342.99|345.02|343.02|344.99|342.99|12
1723491720000|2024-08-12 19:42:00|345.04|343.04|345.01|343.01|345.06|343.06|344.98|342.98|18
1723491730000|2024-08-12 19:42:10|345.02|343.02|344.9|342.9|345.02|343.02|344.9|342.9|20
1723491740000|2024-08-12 19:42:20|344.94|342.94|344.91|342.91|344.94|342.94|344.89|342.89|18
1723491750000|2024-08-12 19:42:30|344.92|342.92|345.05|343.05|345.07|343.07|344.92|342.92|21
1723491760000|2024-08-12 19:42:40|345.03|343.03|345.06|343.06|345.06|343.06|345.01|343.01|9
1723491770000|2024-08-12 19:42:50|345.13|343.13|345.13|343.13|345.13|343.13|345.13|343.13|1
1723491780000|2024-08-12 19:43:00|345.12|343.12|344.89|342.89|345.12|343.12|344.89|342.89|19
1723491790000|2024-08-12 19:43:10|344.9|342.9|344.86|342.86|344.9|342.9|344.82|342.82|15
1723491800000|2024-08-12 19:43:20|344.85|342.85|344.9|342.9|344.92|342.92|344.82|342.82|16
1723491810000|2024-08-12 19:43:30|344.92|342.92|344.81|342.81|344.93|342.93|344.8|342.8|20
1723491820000|2024-08-12 19:43:40|344.8|342.8|344.87|342.87|344.89|342.89|344.8|342.8|20
1723491830000|2024-08-12 19:43:50|344.88|342.88|344.92|342.92|344.95|342.95|344.88|342.88|12
1723491840000|2024-08-12 19:44:00|344.91|342.91|344.81|342.81|344.91|342.91|344.81|342.81|19
1723491850000|2024-08-12 19:44:10|344.84|342.84|344.86|342.86|344.86|342.86|344.78|342.78|17
1723491860000|2024-08-12 19:44:20|344.85|342.85|344.8|342.8|344.85|342.85|344.8|342.8|11
1723491870000|2024-08-12 19:44:30|344.81|342.81|344.85|342.85|344.87|342.87|344.79|342.79|21
1723491880000|2024-08-12 19:44:40|344.86|342.86|344.49|342.49|344.87|342.87|344.45|342.45|22
1723491890000|2024-08-12 19:44:50|344.48|342.48|344.25|342.25|344.48|342.48|344.23|342.23|27
1723491900000|2024-08-12 19:45:00|344.29|342.29|343.66|341.66|344.29|342.29|343.66|341.66|32
1723491910000|2024-08-12 19:45:10|343.62|341.62|343.43|341.43|343.66|341.66|343.1|341.1|18
1723491920000|2024-08-12 19:45:20|343.41|341.41|343.03|341.03|343.42|341.42|343.03|341.03|19
1723491930000|2024-08-12 19:45:30|343.07|341.07|342.95|340.95|343.15|341.15|342.92|340.92|26
1723491940000|2024-08-12 19:45:40|342.9|340.9|342.88|340.88|342.98|340.98|342.8|340.8|19
1723491950000|2024-08-12 19:45:50|342.91|340.91|343.09|341.09|343.19|341.19|342.84|340.84|15
1723491960000|2024-08-12 19:46:00|343.06|341.06|343.26|341.26|343.33|341.33|343.06|341.06|28
1723491970000|2024-08-12 19:46:10|343.28|341.28|343.24|341.24|343.28|341.28|343.19|341.19|13
1723491980000|2024-08-12 19:46:20|343.25|341.25|343.33|341.33|343.53|341.53|343.25|341.25|14
1723491990000|2024-08-12 19:46:30|343.28|341.28|343.4|341.4|343.4|341.4|343.26|341.26|17
1723492000000|2024-08-12 19:46:40|343.37|341.37|343.36|341.36|343.37|341.37|343.34|341.34|6
1723492010000|2024-08-12 19:46:50|343.35|341.35|343.3|341.3|343.37|341.37|343.3|341.3|15
1723492020000|2024-08-12 19:47:00|343.28|341.28|343.1|341.1|343.28|341.28|343.1|341.1|16
1723492030000|2024-08-12 19:47:10|343.12|341.12|342.95|340.95|343.12|341.12|342.94|340.94|9
1723492040000|2024-08-12 19:47:20|343.01|341.01|343.13|341.13|343.13|341.13|342.99|340.99|15
1723492050000|2024-08-12 19:47:30|343.12|341.12|343.21|341.21|343.26|341.26|343.03|341.03|23
1723492060000|2024-08-12 19:47:40|343.28|341.28|343.33|341.33|343.33|341.33|343.28|341.28|13
1723492070000|2024-08-12 19:47:50|343.3|341.3|343.32|341.32|343.34|341.34|343.24|341.24|15
1723492080000|2024-08-12 19:48:00|343.33|341.33|343.33|341.33|343.51|341.51|343.32|341.32|23
1723492090000|2024-08-12 19:48:10|343.29|341.29|343.41|341.41|343.42|341.42|343.24|341.24|20
1723492100000|2024-08-12 19:48:20|343.44|341.44|343.15|341.15|343.44|341.44|343.15|341.15|20
1723492110000|2024-08-12 19:48:30|343.08|341.08|343.03|341.03|343.08|341.08|342.99|340.99|12
1723492120000|2024-08-12 19:48:40|343.05|341.05|343.06|341.06|343.06|341.06|342.95|340.95|17
1723492130000|2024-08-12 19:48:50|343.08|341.08|343.25|341.25|343.27|341.27|343.08|341.08|15
1723492140000|2024-08-12 19:49:00|343.24|341.24|342.93|340.93|343.24|341.24|342.91|340.91|22
1723492150000|2024-08-12 19:49:10|342.92|340.92|342.91|340.91|343.01|341.01|342.9|340.9|13
1723492160000|2024-08-12 19:49:20|342.94|340.94|342.93|340.93|343|341|342.92|340.92|13
1723492170000|2024-08-12 19:49:30|342.94|340.94|342.76|340.76|342.97|340.97|342.66|340.66|23
1723492180000|2024-08-12 19:49:40|342.77|340.77|342.63|340.63|342.82|340.82|342.63|340.63|24
1723492190000|2024-08-12 19:49:50|342.64|340.64|342.74|340.74|342.76|340.76|342.64|340.64|8
1723492200000|2024-08-12 19:50:00|342.73|340.73|342.82|340.82|342.91|340.91|342.61|340.61|28
1723492210000|2024-08-12 19:50:10|342.81|340.81|342.8|340.8|342.94|340.94|342.76|340.76|27
1723492220000|2024-08-12 19:50:20|342.76|340.76|342.96|340.96|342.96|340.96|342.76|340.76|19
1723492230000|2024-08-12 19:50:30|342.93|340.93|342.97|340.97|343|341|342.9|340.9|14
1723492240000|2024-08-12 19:50:40|342.99|340.99|343|341|343|341|342.99|340.99|2
1723492260000|2024-08-12 19:51:00|342.98|340.98|342.96|340.96|343|341|342.87|340.87|26
1723492270000|2024-08-12 19:51:10|342.95|340.95|342.93|340.93|342.96|340.96|342.92|340.92|9
1723492280000|2024-08-12 19:51:20|342.92|340.92|342.79|340.79|342.92|340.92|342.57|340.57|18
1723492290000|2024-08-12 19:51:30|342.8|340.8|342.86|340.86|342.94|340.94|342.68|340.68|23
1723492300000|2024-08-12 19:51:40|342.85|340.85|342.71|340.71|342.88|340.88|342.71|340.71|25
1723492310000|2024-08-12 19:51:50|342.73|340.73|342.84|340.84|342.88|340.88|342.72|340.72|16
1723492320000|2024-08-12 19:52:00|342.88|340.88|342.66|340.66|342.88|340.88|342.66|340.66|17
1723492330000|2024-08-12 19:52:10|342.67|340.67|342.78|340.78|342.78|340.78|342.67|340.67|9
1723492340000|2024-08-12 19:52:20|342.74|340.74|342.64|340.64|342.74|340.74|342.63|340.63|8
1723492350000|2024-08-12 19:52:30|342.66|340.66|342.64|340.64|342.66|340.66|342.62|340.62|8
1723492360000|2024-08-12 19:52:40|342.66|340.66|342.72|340.72|342.72|340.72|342.66|340.66|4
1723492370000|2024-08-12 19:52:50|342.71|340.71|342.93|340.93|342.93|340.93|342.71|340.71|9
1723492380000|2024-08-12 19:53:00|342.94|340.94|342.79|340.79|342.94|340.94|342.79|340.79|14
1723492390000|2024-08-12 19:53:10|342.81|340.81|342.86|340.86|342.88|340.88|342.81|340.81|24
1723492400000|2024-08-12 19:53:20|342.85|340.85|342.85|340.85|342.85|340.85|342.71|340.71|20
1723492410000|2024-08-12 19:53:30|342.86|340.86|342.68|340.68|342.89|340.89|342.66|340.66|13
1723492420000|2024-08-12 19:53:40|342.66|340.66|342.68|340.68|342.68|340.68|342.53|340.53|24
1723492430000|2024-08-12 19:53:50|342.67|340.67|342.7|340.7|342.71|340.71|342.65|340.65|24
1723492440000|2024-08-12 19:54:00|342.71|340.71|342.69|340.69|342.71|340.71|342.67|340.67|8
1723492450000|2024-08-12 19:54:10|342.68|340.68|342.7|340.7|342.71|340.71|342.68|340.68|7
1723492460000|2024-08-12 19:54:20|342.69|340.69|342.7|340.7|342.7|340.7|342.62|340.62|13
1723492470000|2024-08-12 19:54:30|342.71|340.71|342.74|340.74|342.74|340.74|342.71|340.71|4
1723492480000|2024-08-12 19:54:40|342.84|340.84|342.93|340.93|342.93|340.93|342.84|340.84|11
1723492490000|2024-08-12 19:54:50|342.94|340.94|343.14|341.14|343.17|341.17|342.94|340.94|16
1723492500000|2024-08-12 19:55:00|343.12|341.12|343.21|341.21|343.21|341.21|343.11|341.11|13
1723492510000|2024-08-12 19:55:10|343.19|341.19|343.26|341.26|343.26|341.26|343.18|341.18|6
1723492520000|2024-08-12 19:55:20|343.25|341.25|343.07|341.07|343.26|341.26|343.05|341.05|16
1723492530000|2024-08-12 19:55:30|343.06|341.06|342.98|340.98|343.06|341.06|342.98|340.98|19
1723492540000|2024-08-12 19:55:40|342.99|340.99|343.01|341.01|343.07|341.07|342.99|340.99|16
1723492550000|2024-08-12 19:55:50|342.99|340.99|342.84|340.84|342.99|340.99|342.84|340.84|17
1723492560000|2024-08-12 19:56:00|342.85|340.85|342.73|340.73|342.87|340.87|342.72|340.72|19
1723492570000|2024-08-12 19:56:10|342.72|340.72|342.6|340.6|342.72|340.72|342.59|340.59|23
1723492580000|2024-08-12 19:56:20|342.58|340.58|342.49|340.49|342.59|340.59|342.49|340.49|19
1723492590000|2024-08-12 19:56:30|342.48|340.48|342.34|340.34|342.56|340.56|342.34|340.34|18
1723492600000|2024-08-12 19:56:40|342.41|340.41|342.48|340.48|342.49|340.49|342.41|340.41|14
1723492610000|2024-08-12 19:56:50|342.49|340.49|342.49|340.49|342.49|340.49|342.48|340.48|7
1723492620000|2024-08-12 19:57:00|342.52|340.52|342.45|340.45|342.52|340.52|342.44|340.44|12
1723492630000|2024-08-12 19:57:10|342.44|340.44|342.41|340.41|342.44|340.44|342.37|340.37|12
1723492640000|2024-08-12 19:57:20|342.42|340.42|342.44|340.44|342.44|340.44|342.42|340.42|5
1723492650000|2024-08-12 19:57:30|342.45|340.45|342.66|340.66|342.7|340.7|342.45|340.45|20
1723492660000|2024-08-12 19:57:40|342.67|340.67|342.7|340.7|342.7|340.7|342.67|340.67|5
1723492670000|2024-08-12 19:57:50|342.69|340.69|342.64|340.64|342.69|340.69|342.62|340.62|16
1723492680000|2024-08-12 19:58:00|342.63|340.63|342.64|340.64|342.76|340.76|342.63|340.63|22
1723492690000|2024-08-12 19:58:10|342.62|340.62|342.71|340.71|342.71|340.71|342.62|340.62|8
1723492700000|2024-08-12 19:58:20|342.72|340.72|342.67|340.67|342.73|340.73|342.67|340.67|6
1723492710000|2024-08-12 19:58:30|342.65|340.65|342.52|340.52|342.65|340.65|342.49|340.49|23
1723492720000|2024-08-12 19:58:40|342.54|340.54|342.39|340.39|342.54|340.54|342.37|340.37|21
1723492730000|2024-08-12 19:58:50|342.38|340.38|342.19|340.19|342.38|340.38|342.19|340.19|17
1723492740000|2024-08-12 19:59:00|342.18|340.18|342.23|340.23|342.3|340.3|342.18|340.18|28
1723492750000|2024-08-12 19:59:10|342.25|340.25|342.16|340.16|342.26|340.26|342.12|340.12|24
1723492760000|2024-08-12 19:59:20|342.21|340.21|342.37|340.37|342.42|340.42|342.21|340.21|16
1723492770000|2024-08-12 19:59:30|342.38|340.38|342.48|340.48|342.49|340.49|342.38|340.38|31
1723492780000|2024-08-12 19:59:40|342.49|340.49|342.36|340.36|342.49|340.49|342.31|340.31|21
1723492790000|2024-08-12 19:59:50|342.35|340.35|342.38|340.38|342.43|340.43|342.34|340.34|25
1723492800000|2024-08-12 20:00:00|342.39|340.39|342.42|340.42|342.49|340.49|342.23|340.23|25
1723492810000|2024-08-12 20:00:10|342.44|340.44|342.43|340.43|342.49|340.49|342.42|340.42|10
1723492820000|2024-08-12 20:00:20|342.48|340.48|342.38|340.38|342.5|340.5|342.38|340.38|7
1723492830000|2024-08-12 20:00:30|342.36|340.36|342.42|340.42|342.42|340.42|342.26|340.26|22
1723492840000|2024-08-12 20:00:40|342.41|340.41|342.42|340.42|342.42|340.42|342.4|340.4|4
1723492850000|2024-08-12 20:00:50|342.43|340.43|342.56|340.56|342.56|340.56|342.43|340.43|7
1723492860000|2024-08-12 20:01:00|342.58|340.58|342.55|340.55|342.61|340.61|342.53|340.53|22
1723492870000|2024-08-12 20:01:10|342.56|340.56|342.6|340.6|342.6|340.6|342.56|340.56|9
1723492880000|2024-08-12 20:01:20|342.62|340.62|342.73|340.73|342.73|340.73|342.6|340.6|10
1723492890000|2024-08-12 20:01:30|342.72|340.72|342.6|340.6|342.74|340.74|342.59|340.59|19
1723492900000|2024-08-12 20:01:40|342.61|340.61|342.33|340.33|342.69|340.69|342.28|340.28|22
1723492910000|2024-08-12 20:01:50|342.32|340.32|342.38|340.38|342.43|340.43|342.32|340.32|20
1723492920000|2024-08-12 20:02:00|342.37|340.37|342.41|340.41|342.41|340.41|342.33|340.33|17
1723492930000|2024-08-12 20:02:10|342.42|340.42|342.61|340.61|342.66|340.66|342.4|340.4|12
1723492940000|2024-08-12 20:02:20|342.6|340.6|342.72|340.72|342.76|340.76|342.6|340.6|16
1723492950000|2024-08-12 20:02:30|342.75|340.75|342.77|340.77|342.77|340.77|342.74|340.74|5
1723492960000|2024-08-12 20:02:40|342.78|340.78|343.07|341.07|343.07|341.07|342.78|340.78|7
1723492970000|2024-08-12 20:02:50|343.1|341.1|343.03|341.03|343.17|341.17|343.03|341.03|22
1723492980000|2024-08-12 20:03:00|343.04|341.04|343.2|341.2|343.23|341.23|343.03|341.03|14
1723492990000|2024-08-12 20:03:10|343.21|341.21|343.13|341.13|343.33|341.33|343.13|341.13|18
1723493000000|2024-08-12 20:03:20|343.12|341.12|342.96|340.96|343.15|341.15|342.91|340.91|21
1723493010000|2024-08-12 20:03:30|342.94|340.94|342.75|340.75|342.94|340.94|342.69|340.69|18
1723493020000|2024-08-12 20:03:40|342.76|340.76|342.64|340.64|342.76|340.76|342.64|340.64|12
1723493030000|2024-08-12 20:03:50|342.63|340.63|342.52|340.52|342.63|340.63|342.47|340.47|21
1723493040000|2024-08-12 20:04:00|342.53|340.53|342.45|340.45|342.53|340.53|342.42|340.42|21
1723493050000|2024-08-12 20:04:10|342.46|340.46|342.49|340.49|342.57|340.57|342.46|340.46|16
1723493060000|2024-08-12 20:04:20|342.5|340.5|342.42|340.42|342.53|340.53|342.41|340.41|15
1723493070000|2024-08-12 20:04:30|342.43|340.43|342.19|340.19|342.47|340.47|342.19|340.19|22
1723493080000|2024-08-12 20:04:40|342.18|340.18|342.19|340.19|342.19|340.19|342.13|340.13|9
1723493090000|2024-08-12 20:04:50|342.18|340.18|342.19|340.19|342.19|340.19|342.04|340.04|11
1723493100000|2024-08-12 20:05:00|342.2|340.2|342.51|340.51|342.56|340.56|342.2|340.2|15
1723493110000|2024-08-12 20:05:10|342.5|340.5|342.51|340.51|342.51|340.51|342.35|340.35|19
1723493120000|2024-08-12 20:05:20|342.5|340.5|342.58|340.58|342.58|340.58|342.48|340.48|20
1723493130000|2024-08-12 20:05:30|342.62|340.62|342.71|340.71|342.76|340.76|342.62|340.62|16
1723493140000|2024-08-12 20:05:40|342.61|340.61|342.6|340.6|342.65|340.65|342.6|340.6|16
1723493150000|2024-08-12 20:05:50|342.59|340.59|342.56|340.56|342.6|340.6|342.56|340.56|16
1723493160000|2024-08-12 20:06:00|342.55|340.55|342.36|340.36|342.59|340.59|342.36|340.36|16
1723493170000|2024-08-12 20:06:10|342.34|340.34|342.47|340.47|342.51|340.51|342.32|340.32|30
1723493180000|2024-08-12 20:06:20|342.45|340.45|342.41|340.41|342.45|340.45|342.41|340.41|7
1723493190000|2024-08-12 20:06:30|342.4|340.4|342.13|340.13|342.4|340.4|342.12|340.12|19
1723493200000|2024-08-12 20:06:40|342.12|340.12|341.93|339.93|342.12|340.12|341.93|339.93|15
1723493210000|2024-08-12 20:06:50|341.92|339.92|341.87|339.87|341.95|339.95|341.87|339.87|11
1723493220000|2024-08-12 20:07:00|341.95|339.95|341.43|339.43|341.95|339.95|341.38|339.38|26
1723493230000|2024-08-12 20:07:10|341.42|339.42|341.04|339.04|341.44|339.44|341.02|339.02|22
1723493240000|2024-08-12 20:07:20|341.05|339.05|341.06|339.06|341.08|339.08|341.02|339.02|19
1723493250000|2024-08-12 20:07:30|341.09|339.09|341.16|339.16|341.22|339.22|341.09|339.09|21
1723493260000|2024-08-12 20:07:40|341.15|339.15|341.1|339.1|341.15|339.15|341.09|339.09|13
1723493270000|2024-08-12 20:07:50|341.13|339.13|341.27|339.27|341.28|339.28|341.11|339.11|17
1723493280000|2024-08-12 20:08:00|341.28|339.28|341.16|339.16|341.28|339.28|341.14|339.14|19
1723493290000|2024-08-12 20:08:10|341.19|339.19|341.05|339.05|341.2|339.2|341.05|339.05|15
1723493300000|2024-08-12 20:08:20|341.09|339.09|341.08|339.08|341.09|339.09|341.06|339.06|14
1723493310000|2024-08-12 20:08:30|341.1|339.1|341.05|339.05|341.12|339.12|341.05|339.05|7
1723493320000|2024-08-12 20:08:40|341.06|339.06|341.25|339.25|341.25|339.25|341.06|339.06|11
1723493330000|2024-08-12 20:08:50|341.24|339.24|341.22|339.22|341.27|339.27|341.22|339.22|9
1723493340000|2024-08-12 20:09:00|341.21|339.21|341.31|339.31|341.33|339.33|341.19|339.19|15
1723493350000|2024-08-12 20:09:10|341.3|339.3|341.36|339.36|341.44|339.44|341.3|339.3|19
1723493360000|2024-08-12 20:09:20|341.38|339.38|341.38|339.38|341.39|339.39|341.33|339.33|10
1723493370000|2024-08-12 20:09:30|341.34|339.34|341.39|339.39|341.42|339.42|341.33|339.33|18
1723493380000|2024-08-12 20:09:40|341.41|339.41|341.35|339.35|341.41|339.41|341.35|339.35|8
1723493390000|2024-08-12 20:09:50|341.34|339.34|341.38|339.38|341.38|339.38|341.31|339.31|12
1723493400000|2024-08-12 20:10:00|341.39|339.39|341.43|339.43|341.43|339.43|341.39|339.39|5
1723493410000|2024-08-12 20:10:10|341.53|339.53|341.65|339.65|341.67|339.67|341.52|339.52|12
1723493420000|2024-08-12 20:10:20|341.64|339.64|341.77|339.77|341.77|339.77|341.64|339.64|10
1723493430000|2024-08-12 20:10:30|341.78|339.78|342|340|342|340|341.78|339.78|12
1723493440000|2024-08-12 20:10:40|341.99|339.99|341.99|339.99|341.99|339.99|341.99|339.99|1
1723493450000|2024-08-12 20:10:50|341.98|339.98|341.99|339.99|341.99|339.99|341.98|339.98|8
1723493460000|2024-08-12 20:11:00|342|340|342|340|342.06|340.06|342|340|8
1723493470000|2024-08-12 20:11:10|342.01|340.01|342|340|342.03|340.03|342|340|4
1723493480000|2024-08-12 20:11:20|342.01|340.01|342.14|340.14|342.18|340.18|342.01|340.01|10
1723493490000|2024-08-12 20:11:30|342.13|340.13|342.03|340.03|342.17|340.17|342.02|340.02|9
1723493500000|2024-08-12 20:11:40|342.02|340.02|342.01|340.01|342.02|340.02|342|340|6
1723493510000|2024-08-12 20:11:50|342|340|341.84|339.84|342|340|341.8|339.8|16
1723493520000|2024-08-12 20:12:00|341.87|339.87|341.94|339.94|341.94|339.94|341.85|339.85|16
1723493530000|2024-08-12 20:12:10|341.92|339.92|341.92|339.92|341.94|339.94|341.92|339.92|11
1723493540000|2024-08-12 20:12:20|341.93|339.93|342.05|340.05|342.08|340.08|341.93|339.93|12
1723493550000|2024-08-12 20:12:30|342.06|340.06|342.16|340.16|342.17|340.17|342.06|340.06|5
1723493560000|2024-08-12 20:12:40|342.17|340.17|342.11|340.11|342.19|340.19|342.11|340.11|10
1723493570000|2024-08-12 20:12:50|342.13|340.13|342.13|340.13|342.14|340.14|342.12|340.12|4
1723493580000|2024-08-12 20:13:00|342.14|340.14|342.1|340.1|342.14|340.14|342.1|340.1|6
1723493590000|2024-08-12 20:13:10|342.12|340.12|342.11|340.11|342.13|340.13|342.08|340.08|11
1723493600000|2024-08-12 20:13:20|342.12|340.12|342.28|340.28|342.33|340.33|342.1|340.1|19
1723493610000|2024-08-12 20:13:30|342.27|340.27|342.42|340.42|342.42|340.42|342.26|340.26|12
1723493620000|2024-08-12 20:13:40|342.39|340.39|342.28|340.28|342.39|340.39|342.27|340.27|9
1723493630000|2024-08-12 20:13:50|342.25|340.25|342.2|340.2|342.25|340.25|342.18|340.18|9
1723493640000|2024-08-12 20:14:00|342.19|340.19|342.19|340.19|342.21|340.21|342.17|340.17|13
1723493650000|2024-08-12 20:14:10|342.21|340.21|342.16|340.16|342.24|340.24|342.16|340.16|13
1723493660000|2024-08-12 20:14:20|342.18|340.18|342.18|340.18|342.2|340.2|342.17|340.17|9
1723493670000|2024-08-12 20:14:30|342.19|340.19|342.13|340.13|342.19|340.19|342.13|340.13|10
1723493680000|2024-08-12 20:14:40|342.14|340.14|342.02|340.02|342.14|340.14|342.02|340.02|12
1723493690000|2024-08-12 20:14:50|342|340|341.98|339.98|342|340|341.98|339.98|2
1723493700000|2024-08-12 20:15:00|342.01|340.01|342.02|340.02|342.02|340.02|342.01|340.01|2
1723493710000|2024-08-12 20:15:10|342.08|340.08|342.29|340.29|342.3|340.3|342.08|340.08|27
1723493720000|2024-08-12 20:15:20|342.3|340.3|342.24|340.24|342.3|340.3|342.24|340.24|5
1723493730000|2024-08-12 20:15:30|342.23|340.23|342.09|340.09|342.24|340.24|342.09|340.09|7
1723493740000|2024-08-12 20:15:40|342.1|340.1|342.25|340.25|342.29|340.29|342.1|340.1|16
1723493750000|2024-08-12 20:15:50|342.23|340.23|342.11|340.11|342.23|340.23|342.11|340.11|9
1723493760000|2024-08-12 20:16:00|342.16|340.16|341.98|339.98|342.16|340.16|341.92|339.92|7
1723493770000|2024-08-12 20:16:10|341.96|339.96|341.89|339.89|342.01|340.01|341.89|339.89|20
1723493780000|2024-08-12 20:16:20|341.92|339.92|342|340|342|340|341.89|339.89|12
1723493790000|2024-08-12 20:16:30|342.03|340.03|342.06|340.06|342.07|340.07|342.03|340.03|12
1723493800000|2024-08-12 20:16:40|342.05|340.05|342.04|340.04|342.06|340.06|342.01|340.01|8
1723493810000|2024-08-12 20:16:50|342.06|340.06|342.01|340.01|342.06|340.06|342.01|340.01|9
1723493820000|2024-08-12 20:17:00|341.98|339.98|342.25|340.25|342.28|340.28|341.96|339.96|20
1723493830000|2024-08-12 20:17:10|342.23|340.23|342.05|340.05|342.23|340.23|342.04|340.04|24
1723493840000|2024-08-12 20:17:20|342.06|340.06|342.05|340.05|342.06|340.06|341.93|339.93|13
1723493850000|2024-08-12 20:17:30|342.12|340.12|342.47|340.47|342.56|340.56|342.1|340.1|23
1723493860000|2024-08-12 20:17:40|342.45|340.45|342.42|340.42|342.45|340.45|342.4|340.4|6
1723493870000|2024-08-12 20:17:50|342.37|340.37|342.03|340.03|342.39|340.39|342.03|340.03|11
1723493880000|2024-08-12 20:18:00|342.04|340.04|342.32|340.32|342.32|340.32|342|340|24
1723493890000|2024-08-12 20:18:10|342.33|340.33|342.17|340.17|342.35|340.35|342.17|340.17|22
1723493900000|2024-08-12 20:18:20|342.18|340.18|342.2|340.2|342.28|340.28|342.15|340.15|20
1723493910000|2024-08-12 20:18:30|342.14|340.14|342.19|340.19|342.27|340.27|342.14|340.14|13
1723493920000|2024-08-12 20:18:40|342.18|340.18|341.84|339.84|342.18|340.18|341.84|339.84|7
1723493930000|2024-08-12 20:18:50|341.87|339.87|341.84|339.84|341.98|339.98|341.76|339.76|26
1723493940000|2024-08-12 20:19:00|341.83|339.83|341.96|339.96|341.96|339.96|341.82|339.82|15
1723493950000|2024-08-12 20:19:10|341.88|339.88|341.92|339.92|341.92|339.92|341.87|339.87|7
1723493960000|2024-08-12 20:19:20|342.01|340.01|342.06|340.06|342.06|340.06|342.01|340.01|15
1723493970000|2024-08-12 20:19:30|342.07|340.07|342.1|340.1|342.1|340.1|342.05|340.05|7
1723493980000|2024-08-12 20:19:40|342.09|340.09|341.96|339.96|342.09|340.09|341.96|339.96|5
1723493990000|2024-08-12 20:19:50|341.95|339.95|341.84|339.84|341.95|339.95|341.84|339.84|14
1723494000000|2024-08-12 20:20:00|341.85|339.85|341.71|339.71|341.86|339.86|341.71|339.71|19
1723494010000|2024-08-12 20:20:10|341.73|339.73|341.73|339.73|341.78|339.78|341.69|339.69|18
1723494020000|2024-08-12 20:20:20|341.74|339.74|341.86|339.86|341.88|339.88|341.72|339.72|16
1723494030000|2024-08-12 20:20:30|341.87|339.87|341.86|339.86|341.88|339.88|341.85|339.85|5
1723494040000|2024-08-12 20:20:40|341.85|339.85|341.86|339.86|341.88|339.88|341.84|339.84|17
1723494050000|2024-08-12 20:20:50|341.84|339.84|341.53|339.53|341.85|339.85|341.53|339.53|18
1723494060000|2024-08-12 20:21:00|341.48|339.48|341.59|339.59|341.66|339.66|341.45|339.45|20
1723494070000|2024-08-12 20:21:10|341.58|339.58|341.28|339.28|341.58|339.58|341.28|339.28|17
1723494080000|2024-08-12 20:21:20|341.35|339.35|341.22|339.22|341.35|339.35|341.18|339.18|14
1723494090000|2024-08-12 20:21:30|341.24|339.24|341.26|339.26|341.32|339.32|341.23|339.23|17
1723494100000|2024-08-12 20:21:40|341.23|339.23|341.27|339.27|341.29|339.29|341.23|339.23|19
1723494110000|2024-08-12 20:21:50|341.26|339.26|341.27|339.27|341.27|339.27|341.18|339.18|23
1723494120000|2024-08-12 20:22:00|341.26|339.26|341.21|339.21|341.3|339.3|341.21|339.21|16
1723494130000|2024-08-12 20:22:10|341.2|339.2|341.13|339.13|341.2|339.2|341.11|339.11|13
1723494140000|2024-08-12 20:22:20|341.14|339.14|341.15|339.15|341.17|339.17|341.14|339.14|6
1723494150000|2024-08-12 20:22:30|341.13|339.13|341.16|339.16|341.2|339.2|341.11|339.11|16
1723494160000|2024-08-12 20:22:40|341.19|339.19|341.18|339.18|341.19|339.19|341.14|339.14|18
1723494170000|2024-08-12 20:22:50|341.22|339.22|341.26|339.26|341.27|339.27|341.13|339.13|11
1723494180000|2024-08-12 20:23:00|341.25|339.25|341.2|339.2|341.26|339.26|341.19|339.19|11
1723494190000|2024-08-12 20:23:10|341.21|339.21|341.15|339.15|341.22|339.22|341.15|339.15|10
1723494200000|2024-08-12 20:23:20|341.14|339.14|341.17|339.17|341.19|339.19|341.05|339.05|16
1723494210000|2024-08-12 20:23:30|341.19|339.19|341.24|339.24|341.24|339.24|341.17|339.17|8
1723494220000|2024-08-12 20:23:40|341.25|339.25|341.21|339.21|341.26|339.26|341.21|339.21|4
1723494230000|2024-08-12 20:23:50|341.2|339.2|341.22|339.22|341.39|339.39|341.2|339.2|18
1723494240000|2024-08-12 20:24:00|341.21|339.21|341.35|339.35|341.35|339.35|341.21|339.21|13
1723494250000|2024-08-12 20:24:10|341.37|339.37|341.39|339.39|341.39|339.39|341.37|339.37|3
1723494260000|2024-08-12 20:24:20|341.38|339.38|341.29|339.29|341.43|339.43|341.29|339.29|17
1723494270000|2024-08-12 20:24:30|341.28|339.28|341.29|339.29|341.31|339.31|341.28|339.28|5
1723494280000|2024-08-12 20:24:40|341.3|339.3|341.41|339.41|341.41|339.41|341.29|339.29|6
1723494290000|2024-08-12 20:24:50|341.39|339.39|341.44|339.44|341.44|339.44|341.38|339.38|14
1723494300000|2024-08-12 20:25:00|341.45|339.45|341.18|339.18|341.47|339.47|341.17|339.17|22
1723494310000|2024-08-12 20:25:10|341.2|339.2|341.71|339.71|341.71|339.71|341.2|339.2|25
1723494320000|2024-08-12 20:25:20|341.69|339.69|341.74|339.74|341.74|339.74|341.63|339.63|19
1723494330000|2024-08-12 20:25:30|341.75|339.75|341.51|339.51|341.76|339.76|341.5|339.5|13
1723494340000|2024-08-12 20:25:40|341.53|339.53|341.59|339.59|341.61|339.61|341.53|339.53|19
1723494350000|2024-08-12 20:25:50|341.63|339.63|341.56|339.56|341.64|339.64|341.56|339.56|17
1723494360000|2024-08-12 20:26:00|341.62|339.62|341.56|339.56|341.65|339.65|341.56|339.56|18
1723494370000|2024-08-12 20:26:10|341.55|339.55|341.34|339.34|341.55|339.55|341.32|339.32|20
1723494380000|2024-08-12 20:26:20|341.38|339.38|341.32|339.32|341.38|339.38|341.28|339.28|19
1723494390000|2024-08-12 20:26:30|341.27|339.27|341.25|339.25|341.3|339.3|341.24|339.24|13
1723494400000|2024-08-12 20:26:40|341.27|339.27|341.15|339.15|341.28|339.28|341.13|339.13|18
1723494410000|2024-08-12 20:26:50|341.14|339.14|341.09|339.09|341.16|339.16|341.05|339.05|15
1723494420000|2024-08-12 20:27:00|341.1|339.1|341.04|339.04|341.1|339.1|341.01|339.01|16
1723494430000|2024-08-12 20:27:10|341.03|339.03|341.1|339.1|341.1|339.1|341.03|339.03|8
1723494440000|2024-08-12 20:27:20|341.11|339.11|341.12|339.12|341.15|339.15|341.09|339.09|6
1723494450000|2024-08-12 20:27:30|341.13|339.13|341.04|339.04|341.13|339.13|341.04|339.04|11
1723494460000|2024-08-12 20:27:40|341.01|339.01|341.07|339.07|341.1|339.1|340.95|338.95|11
1723494470000|2024-08-12 20:27:50|341.06|339.06|341.06|339.06|341.09|339.09|341.04|339.04|17
1723494480000|2024-08-12 20:28:00|341.05|339.05|341.04|339.04|341.08|339.08|341.03|339.03|14
1723494490000|2024-08-12 20:28:10|341.03|339.03|341.05|339.05|341.06|339.06|341.02|339.02|8
1723494500000|2024-08-12 20:28:20|341.04|339.04|341.05|339.05|341.06|339.06|341.02|339.02|7
1723494510000|2024-08-12 20:28:30|340.99|338.99|341.03|339.03|341.04|339.04|340.99|338.99|11
1723494520000|2024-08-12 20:28:40|341.04|339.04|341.03|339.03|341.05|339.05|341.01|339.01|9
1723494530000|2024-08-12 20:28:50|341.01|339.01|341.06|339.06|341.06|339.06|340.99|338.99|9
1723494540000|2024-08-12 20:29:00|341.05|339.05|341.04|339.04|341.05|339.05|340.98|338.98|16
1723494550000|2024-08-12 20:29:10|341.03|339.03|341.01|339.01|341.05|339.05|341.01|339.01|10
1723494560000|2024-08-12 20:29:20|341.03|339.03|341.02|339.02|341.03|339.03|340.98|338.98|15
1723494570000|2024-08-12 20:29:30|341.03|339.03|341.01|339.01|341.03|339.03|340.98|338.98|14
1723494580000|2024-08-12 20:29:40|341.02|339.02|341.02|339.02|341.04|339.04|341.01|339.01|5
1723494590000|2024-08-12 20:29:50|341.01|339.01|341.02|339.02|341.03|339.03|340.97|338.97|12
1723494600000|2024-08-12 20:30:00|341.01|339.01|341.03|339.03|341.08|339.08|340.98|338.98|22
1723494610000|2024-08-12 20:30:10|341.02|339.02|341.03|339.03|341.09|339.09|341.01|339.01|19
1723494620000|2024-08-12 20:30:20|341.02|339.02|341.01|339.01|341.04|339.04|341.01|339.01|12
1723494630000|2024-08-12 20:30:30|341.02|339.02|341.08|339.08|341.08|339.08|341.02|339.02|6
1723494640000|2024-08-12 20:30:40|341.07|339.07|341.07|339.07|341.09|339.09|341.04|339.04|11
1723494650000|2024-08-12 20:30:50|341.06|339.06|341.04|339.04|341.11|339.11|341.02|339.02|11
1723494660000|2024-08-12 20:31:00|341.05|339.05|341.06|339.06|341.08|339.08|341.02|339.02|10
1723494670000|2024-08-12 20:31:10|341.05|339.05|341.11|339.11|341.14|339.14|341.05|339.05|10
1723494680000|2024-08-12 20:31:20|341.09|339.09|341.14|339.14|341.14|339.14|341.09|339.09|5
1723494690000|2024-08-12 20:31:30|341.17|339.17|341.22|339.22|341.3|339.3|341.17|339.17|8
1723494700000|2024-08-12 20:31:40|341.24|339.24|341.22|339.22|341.33|339.33|341.22|339.22|8
1723494710000|2024-08-12 20:31:50|341.23|339.23|341.19|339.19|341.23|339.23|341.18|339.18|10
1723494720000|2024-08-12 20:32:00|341.17|339.17|341.18|339.18|341.19|339.19|341.15|339.15|16
1723494730000|2024-08-12 20:32:10|341.16|339.16|341.24|339.24|341.24|339.24|341.16|339.16|8
1723494740000|2024-08-12 20:32:20|341.23|339.23|341.23|339.23|341.23|339.23|341.23|339.23|1
1723494750000|2024-08-12 20:32:30|341.27|339.27|341.02|339.02|341.27|339.27|341.02|339.02|13
1723494760000|2024-08-12 20:32:40|341.04|339.04|341.06|339.06|341.06|339.06|341.02|339.02|10
1723494770000|2024-08-12 20:32:50|341.05|339.05|341.04|339.04|341.06|339.06|341.04|339.04|16
1723494780000|2024-08-12 20:33:00|341.03|339.03|341.03|339.03|341.03|339.03|341.01|339.01|7
1723494790000|2024-08-12 20:33:10|341.01|339.01|341.03|339.03|341.04|339.04|341|339|9
1723494800000|2024-08-12 20:33:20|341.04|339.04|341.02|339.02|341.04|339.04|341.01|339.01|9
1723494810000|2024-08-12 20:33:30|341.03|339.03|341.06|339.06|341.13|339.13|341.03|339.03|17
1723494820000|2024-08-12 20:33:40|341.05|339.05|341.02|339.02|341.05|339.05|341.01|339.01|8
1723494830000|2024-08-12 20:33:50|341.09|339.09|341.1|339.1|341.11|339.11|341.09|339.09|8
1723494840000|2024-08-12 20:34:00|341.11|339.11|341.08|339.08|341.14|339.14|341.08|339.08|13
1723494850000|2024-08-12 20:34:10|341.07|339.07|341.16|339.16|341.16|339.16|341.06|339.06|12
1723494860000|2024-08-12 20:34:20|341.17|339.17|341.23|339.23|341.25|339.25|341.14|339.14|16
1723494870000|2024-08-12 20:34:30|341.22|339.22|341.1|339.1|341.23|339.23|341.1|339.1|17
1723494880000|2024-08-12 20:34:40|341.11|339.11|341.11|339.11|341.11|339.11|341.07|339.07|13
1723494890000|2024-08-12 20:34:50|341.1|339.1|341.12|339.12|341.14|339.14|341.1|339.1|13
1723494900000|2024-08-12 20:35:00|341.13|339.13|341.23|339.23|341.23|339.23|341.13|339.13|17
1723494910000|2024-08-12 20:35:10|341.24|339.24|341.34|339.34|341.37|339.37|341.24|339.24|15
1723494920000|2024-08-12 20:35:20|341.3|339.3|341.19|339.19|341.31|339.31|341.17|339.17|12
1723494930000|2024-08-12 20:35:30|341.17|339.17|341.24|339.24|341.24|339.24|341.17|339.17|10
1723494940000|2024-08-12 20:35:40|341.25|339.25|341.21|339.21|341.38|339.38|341.21|339.21|13
1723494950000|2024-08-12 20:35:50|341.18|339.18|341.74|339.74|341.74|339.74|341.17|339.17|17
1723494960000|2024-08-12 20:36:00|341.76|339.76|341.71|339.71|341.8|339.8|341.67|339.67|19
1723494970000|2024-08-12 20:36:10|341.66|339.66|341.52|339.52|341.67|339.67|341.52|339.52|16
1723494980000|2024-08-12 20:36:20|341.51|339.51|341.52|339.52|341.53|339.53|341.51|339.51|16
1723494990000|2024-08-12 20:36:30|341.51|339.51|341.59|339.59|341.6|339.6|341.49|339.49|13
1723495000000|2024-08-12 20:36:40|341.58|339.58|341.53|339.53|341.58|339.58|341.53|339.53|15
1723495010000|2024-08-12 20:36:50|341.54|339.54|341.51|339.51|341.54|339.54|341.51|339.51|3
1723495020000|2024-08-12 20:37:00|341.46|339.46|341.38|339.38|341.46|339.46|341.38|339.38|6
1723495030000|2024-08-12 20:37:10|341.37|339.37|341.37|339.37|341.38|339.38|341.35|339.35|10
1723495040000|2024-08-12 20:37:20|341.36|339.36|341.39|339.39|341.39|339.39|341.34|339.34|11
1723495050000|2024-08-12 20:37:30|341.42|339.42|341.68|339.68|341.72|339.72|341.42|339.42|20
1723495060000|2024-08-12 20:37:40|341.7|339.7|341.79|339.79|341.81|339.81|341.7|339.7|13
1723495070000|2024-08-12 20:37:50|341.81|339.81|341.88|339.88|341.89|339.89|341.81|339.81|20
1723495080000|2024-08-12 20:38:00|341.87|339.87|342.07|340.07|342.08|340.08|341.86|339.86|16
1723495090000|2024-08-12 20:38:10|342.05|340.05|342.08|340.08|342.08|340.08|342.04|340.04|14
1723495100000|2024-08-12 20:38:20|342.07|340.07|342.1|340.1|342.1|340.1|342.04|340.04|16
1723495110000|2024-08-12 20:38:30|342.11|340.11|342.06|340.06|342.14|340.14|342.06|340.06|16
1723495120000|2024-08-12 20:38:40|342.07|340.07|342.12|340.12|342.14|340.14|342.06|340.06|13
1723495130000|2024-08-12 20:38:50|342.14|340.14|342.3|340.3|342.37|340.37|342.13|340.13|22
1723495140000|2024-08-12 20:39:00|342.27|340.27|342.32|340.32|342.36|340.36|342.27|340.27|12
1723495150000|2024-08-12 20:39:10|342.31|340.31|342.51|340.51|342.51|340.51|342.29|340.29|11
1723495160000|2024-08-12 20:39:20|342.56|340.56|342.52|340.52|342.58|340.58|342.44|340.44|16
1723495170000|2024-08-12 20:39:30|342.51|340.51|342.51|340.51|342.64|340.64|342.45|340.45|27
1723495180000|2024-08-12 20:39:40|342.52|340.52|342.85|340.85|342.88|340.88|342.52|340.52|20
1723495190000|2024-08-12 20:39:50|342.86|340.86|342.73|340.73|342.89|340.89|342.73|340.73|19
1723495200000|2024-08-12 20:40:00|342.72|340.72|342.62|340.62|342.73|340.73|342.62|340.62|4
1723495210000|2024-08-12 20:40:10|342.65|340.65|342.58|340.58|342.65|340.65|342.57|340.57|15
1723495220000|2024-08-12 20:40:20|342.59|340.59|342.77|340.77|342.77|340.77|342.59|340.59|15
1723495230000|2024-08-12 20:40:30|342.74|340.74|342.77|340.77|342.8|340.8|342.74|340.74|10
1723495240000|2024-08-12 20:40:40|342.71|340.71|342.65|340.65|342.71|340.71|342.6|340.6|12
1723495250000|2024-08-12 20:40:50|342.64|340.64|343.01|341.01|343.01|341.01|342.64|340.64|14
1723495260000|2024-08-12 20:41:00|343.03|341.03|342.96|340.96|343.03|341.03|342.94|340.94|21
1723495270000|2024-08-12 20:41:10|342.98|340.98|342.9|340.9|343.02|341.02|342.9|340.9|23
1723495280000|2024-08-12 20:41:20|342.89|340.89|343.05|341.05|343.06|341.06|342.89|340.89|18
1723495290000|2024-08-12 20:41:30|343.06|341.06|343.1|341.1|343.11|341.11|343.03|341.03|10
1723495300000|2024-08-12 20:41:40|343.09|341.09|343.15|341.15|343.15|341.15|343.06|341.06|10
1723495310000|2024-08-12 20:41:50|343.14|341.14|343.2|341.2|343.22|341.22|343.13|341.13|14
1723495320000|2024-08-12 20:42:00|343.21|341.21|343.35|341.35|343.37|341.37|343.2|341.2|22
1723495330000|2024-08-12 20:42:10|343.36|341.36|343.29|341.29|343.36|341.36|343.29|341.29|10
1723495340000|2024-08-12 20:42:20|343.31|341.31|343.35|341.35|343.35|341.35|343.3|341.3|7
1723495350000|2024-08-12 20:42:30|343.34|341.34|343.56|341.56|343.6|341.6|343.34|341.34|20
1723495360000|2024-08-12 20:42:40|343.57|341.57|344.28|342.28|344.28|342.28|343.57|341.57|28
1723495370000|2024-08-12 20:42:50|344.3|342.3|345.09|343.09|345.11|343.11|344.3|342.3|27
1723495380000|2024-08-12 20:43:00|345.08|343.08|345.37|343.37|345.41|343.41|344.92|342.92|38
1723495390000|2024-08-12 20:43:10|345.32|343.32|345.37|343.37|345.48|343.48|345.16|343.16|27
1723495400000|2024-08-12 20:43:20|345.36|343.36|345.17|343.17|345.36|343.36|345.09|343.09|20
1723495410000|2024-08-12 20:43:30|345.14|343.14|345.03|343.03|345.14|343.14|344.97|342.97|20
1723495420000|2024-08-12 20:43:40|345.06|343.06|345.3|343.3|345.33|343.33|345.06|343.06|25
1723495430000|2024-08-12 20:43:50|345.37|343.37|345.24|343.24|345.55|343.55|345.24|343.24|27
1723495440000|2024-08-12 20:44:00|345.22|343.22|344.59|342.59|345.22|343.22|344.59|342.59|30
1723495450000|2024-08-12 20:44:10|344.58|342.58|344.21|342.21|344.58|342.58|344.21|342.21|21
1723495460000|2024-08-12 20:44:20|344.2|342.2|344.19|342.19|344.34|342.34|344.19|342.19|29
1723495470000|2024-08-12 20:44:30|344.18|342.18|343.96|341.96|344.18|342.18|343.9|341.9|28
1723495480000|2024-08-12 20:44:40|343.94|341.94|343.93|341.93|343.94|341.94|343.8|341.8|23
1723495490000|2024-08-12 20:44:50|343.97|341.97|343.85|341.85|343.97|341.97|343.85|341.85|20
1723495500000|2024-08-12 20:45:00|343.84|341.84|343.74|341.74|343.95|341.95|343.74|341.74|32
1723495510000|2024-08-12 20:45:10|343.71|341.71|343.62|341.62|343.86|341.86|343.62|341.62|19
1723495520000|2024-08-12 20:45:20|343.61|341.61|343.55|341.55|343.61|341.61|343.41|341.41|22
1723495530000|2024-08-12 20:45:30|343.56|341.56|344.07|342.07|344.12|342.12|343.55|341.55|24
1723495540000|2024-08-12 20:45:40|344.05|342.05|343.92|341.92|344.06|342.06|343.88|341.88|23
1723495550000|2024-08-12 20:45:50|343.87|341.87|343.58|341.58|343.87|341.87|343.54|341.54|27
1723495560000|2024-08-12 20:46:00|343.61|341.61|343.56|341.56|343.67|341.67|343.41|341.41|25
1723495570000|2024-08-12 20:46:10|343.51|341.51|343.49|341.49|343.64|341.64|343.46|341.46|28
1723495580000|2024-08-12 20:46:20|343.5|341.5|343.26|341.26|343.5|341.5|343.26|341.26|24
1723495590000|2024-08-12 20:46:30|343.29|341.29|343.29|341.29|343.36|341.36|343.23|341.23|20
1723495600000|2024-08-12 20:46:40|343.31|341.31|343.11|341.11|343.31|341.31|343.07|341.07|19
1723495610000|2024-08-12 20:46:50|343.12|341.12|343.44|341.44|343.49|341.49|343.12|341.12|24
1723495620000|2024-08-12 20:47:00|343.42|341.42|343.47|341.47|343.47|341.47|343.33|341.33|21
1723495630000|2024-08-12 20:47:10|343.48|341.48|343.37|341.37|343.5|341.5|343.37|341.37|12
1723495640000|2024-08-12 20:47:20|343.38|341.38|343.29|341.29|343.38|341.38|343.25|341.25|20
1723495650000|2024-08-12 20:47:30|343.31|341.31|343.37|341.37|343.39|341.39|343.3|341.3|20
1723495660000|2024-08-12 20:47:40|343.36|341.36|343.38|341.38|343.42|341.42|343.31|341.31|17
1723495670000|2024-08-12 20:47:50|343.37|341.37|343.32|341.32|343.4|341.4|343.3|341.3|13
1723495680000|2024-08-12 20:48:00|343.31|341.31|343.21|341.21|343.32|341.32|343.2|341.2|22
1723495690000|2024-08-12 20:48:10|343.2|341.2|343.22|341.22|343.25|341.25|343.2|341.2|14
1723495700000|2024-08-12 20:48:20|343.24|341.24|343.42|341.42|343.42|341.42|343.22|341.22|20
1723495710000|2024-08-12 20:48:30|343.41|341.41|343.48|341.48|343.54|341.54|343.4|341.4|18
1723495720000|2024-08-12 20:48:40|343.5|341.5|343.53|341.53|343.53|341.53|343.29|341.29|20
1723495730000|2024-08-12 20:48:50|343.54|341.54|343.69|341.69|343.79|341.79|343.54|341.54|27
1723495740000|2024-08-12 20:49:00|343.77|341.77|343.71|341.71|343.81|341.81|343.71|341.71|15
1723495750000|2024-08-12 20:49:10|343.74|341.74|343.79|341.79|343.81|341.81|343.74|341.74|17
1723495760000|2024-08-12 20:49:20|343.77|341.77|343.7|341.7|343.78|341.78|343.7|341.7|14
1723495770000|2024-08-12 20:49:30|343.69|341.69|343.65|341.65|343.7|341.7|343.62|341.62|7
1723495780000|2024-08-12 20:49:40|343.63|341.63|343.73|341.73|343.74|341.74|343.63|341.63|13
1723495790000|2024-08-12 20:49:50|343.71|341.71|343.67|341.67|343.75|341.75|343.67|341.67|10
1723495800000|2024-08-12 20:50:00|343.66|341.66|343.49|341.49|343.66|341.66|343.46|341.46|18
1723495810000|2024-08-12 20:50:10|343.5|341.5|343.47|341.47|343.56|341.56|343.44|341.44|16
1723495820000|2024-08-12 20:50:20|343.48|341.48|343.62|341.62|343.64|341.64|343.48|341.48|15
1723495830000|2024-08-12 20:50:30|343.63|341.63|343.82|341.82|343.82|341.82|343.62|341.62|12
1723495840000|2024-08-12 20:50:40|343.79|341.79|343.23|341.23|343.79|341.79|343.23|341.23|20
1723495850000|2024-08-12 20:50:50|343.19|341.19|343.06|341.06|343.26|341.26|343.05|341.05|29
1723495860000|2024-08-12 20:51:00|343.05|341.05|342.93|340.93|343.19|341.19|342.71|340.71|34
1723495870000|2024-08-12 20:51:10|342.95|340.95|342.34|340.34|343.13|341.13|342.3|340.3|35
1723495880000|2024-08-12 20:51:20|342.36|340.36|342.63|340.63|342.63|340.63|342.36|340.36|17
1723495890000|2024-08-12 20:51:30|342.62|340.62|342.42|340.42|342.69|340.69|342.36|340.36|24
1723495900000|2024-08-12 20:51:40|342.41|340.41|342.37|340.37|342.44|340.44|342.24|340.24|30
1723495910000|2024-08-12 20:51:50|342.44|340.44|342.44|340.44|342.51|340.51|342.41|340.41|20
1723495920000|2024-08-12 20:52:00|342.47|340.47|341.93|339.93|342.47|340.47|341.93|339.93|28
1723495930000|2024-08-12 20:52:10|341.91|339.91|342.32|340.32|342.37|340.37|341.91|339.91|27
1723495940000|2024-08-12 20:52:20|342.34|340.34|342.34|340.34|342.39|340.39|342.31|340.31|19
1723495950000|2024-08-12 20:52:30|342.33|340.33|342.64|340.64|342.68|340.68|342.19|340.19|34
1723495960000|2024-08-12 20:52:40|342.69|340.69|342.77|340.77|342.77|340.77|342.66|340.66|15
1723495970000|2024-08-12 20:52:50|342.78|340.78|342.77|340.77|342.78|340.78|342.76|340.76|4
1723495980000|2024-08-12 20:53:00|342.79|340.79|342.76|340.76|342.92|340.92|342.64|340.64|21
1723495990000|2024-08-12 20:53:10|342.77|340.77|342.78|340.78|342.83|340.83|342.67|340.67|20
1723496000000|2024-08-12 20:53:20|342.8|340.8|342.82|340.82|342.84|340.84|342.8|340.8|9
1723496010000|2024-08-12 20:53:30|342.81|340.81|342.75|340.75|342.91|340.91|342.75|340.75|14
1723496020000|2024-08-12 20:53:40|342.69|340.69|342.76|340.76|342.78|340.78|342.69|340.69|10
1723496030000|2024-08-12 20:53:50|342.77|340.77|342.81|340.81|342.81|340.81|342.77|340.77|5
1723496040000|2024-08-12 20:54:00|342.82|340.82|342.87|340.87|342.89|340.89|342.76|340.76|10
1723496050000|2024-08-12 20:54:10|342.86|340.86|342.87|340.87|342.89|340.89|342.86|340.86|5
1723496060000|2024-08-12 20:54:20|342.86|340.86|343.1|341.1|343.1|341.1|342.86|340.86|9
1723496070000|2024-08-12 20:54:30|343.13|341.13|343.18|341.18|343.18|341.18|343.02|341.02|14
1723496080000|2024-08-12 20:54:40|343.14|341.14|343.18|341.18|343.18|341.18|343|341|13
1723496090000|2024-08-12 20:54:50|343.21|341.21|343.05|341.05|343.21|341.21|343.05|341.05|15
1723496100000|2024-08-12 20:55:00|343.03|341.03|343.09|341.09|343.09|341.09|342.95|340.95|26
1723496110000|2024-08-12 20:55:10|343.12|341.12|342.96|340.96|343.12|341.12|342.91|340.91|18
1723496120000|2024-08-12 20:55:20|342.94|340.94|342.95|340.95|343.04|341.04|342.91|340.91|18
1723496130000|2024-08-12 20:55:30|342.94|340.94|342.52|340.52|342.94|340.94|342.52|340.52|22
1723496140000|2024-08-12 20:55:40|342.51|340.51|342.17|340.17|342.51|340.51|342.16|340.16|22
1723496150000|2024-08-12 20:55:50|342.2|340.2|342.58|340.58|342.58|340.58|342.2|340.2|18
1723496160000|2024-08-12 20:56:00|342.59|340.59|342.23|340.23|342.59|340.59|342.17|340.17|27
1723496170000|2024-08-12 20:56:10|342.22|340.22|342.18|340.18|342.22|340.22|342.05|340.05|25
1723496180000|2024-08-12 20:56:20|342.17|340.17|342.14|340.14|342.31|340.31|342.13|340.13|24
1723496190000|2024-08-12 20:56:30|342.15|340.15|342.18|340.18|342.21|340.21|342.09|340.09|20
1723496200000|2024-08-12 20:56:40|342.19|340.19|342.31|340.31|342.36|340.36|342.18|340.18|23
1723496210000|2024-08-12 20:56:50|342.35|340.35|342.36|340.36|342.39|340.39|342.33|340.33|11
1723496220000|2024-08-12 20:57:00|342.38|340.38|342.49|340.49|342.49|340.49|342.38|340.38|15
1723496230000|2024-08-12 20:57:10|342.45|340.45|342.7|340.7|342.75|340.75|342.45|340.45|21
1723496240000|2024-08-12 20:57:20|342.67|340.67|342.67|340.67|342.72|340.72|342.64|340.64|16
1723496250000|2024-08-12 20:57:30|342.68|340.68|342.72|340.72|342.74|340.74|342.67|340.67|16
1723496260000|2024-08-12 20:57:40|342.73|340.73|342.69|340.69|342.77|340.77|342.69|340.69|13
1723496270000|2024-08-12 20:57:50|342.67|340.67|342.66|340.66|342.67|340.67|342.61|340.61|9
1723496280000|2024-08-12 20:58:00|342.65|340.65|342.72|340.72|342.74|340.74|342.65|340.65|19
1723496290000|2024-08-12 20:58:10|342.73|340.73|342.79|340.79|342.79|340.79|342.71|340.71|16
1723496300000|2024-08-12 20:58:20|342.84|340.84|342.81|340.81|342.9|340.9|342.75|340.75|22
1723496310000|2024-08-12 20:58:30|342.84|340.84|342.93|340.93|342.93|340.93|342.84|340.84|11
1723496320000|2024-08-12 20:58:40|342.92|340.92|342.79|340.79|342.92|340.92|342.79|340.79|12
1723496330000|2024-08-12 20:58:50|342.77|340.77|342.57|340.57|342.77|340.77|342.55|340.55|16
1723496340000|2024-08-12 20:59:00|342.56|340.56|342.65|340.65|342.75|340.75|342.56|340.56|24
1723496350000|2024-08-12 20:59:10|342.64|340.64|342.79|340.79|342.79|340.79|342.55|340.55|23
1723496360000|2024-08-12 20:59:20|342.8|340.8|342.77|340.77|342.82|340.82|342.77|340.77|12
1723496370000|2024-08-12 20:59:30|342.78|340.78|342.72|340.72|342.78|340.78|342.72|340.72|7
1723496380000|2024-08-12 20:59:40|342.73|340.73|342.84|340.84|342.85|340.85|342.73|340.73|14
1723496390000|2024-08-12 20:59:50|342.82|340.82|342.71|340.71|342.82|340.82|342.71|340.71|9
1723496400000|2024-08-12 21:00:00|342.7|340.7|342.64|340.64|342.71|340.71|342.63|340.63|24
1723496410000|2024-08-12 21:00:10|342.65|340.65|342.52|340.52|342.7|340.7|342.44|340.44|25
1723496420000|2024-08-12 21:00:20|342.49|340.49|342.51|340.51|342.53|340.53|342.4|340.4|22
1723496430000|2024-08-12 21:00:30|342.49|340.49|342.46|340.46|342.61|340.61|342.45|340.45|22
1723496440000|2024-08-12 21:00:40|342.47|340.47|342.39|340.39|342.53|340.53|342.39|340.39|17
1723496450000|2024-08-12 21:00:50|342.38|340.38|342.25|340.25|342.38|340.38|342.19|340.19|19
1723496460000|2024-08-12 21:01:00|342.24|340.24|342.18|340.18|342.3|340.3|342.16|340.16|21
1723496470000|2024-08-12 21:01:10|342.17|340.17|342.14|340.14|342.17|340.17|342.11|340.11|15
1723496480000|2024-08-12 21:01:20|342.13|340.13|341.98|339.98|342.13|340.13|341.73|339.73|27
1723496490000|2024-08-12 21:01:30|341.97|339.97|341.69|339.69|342.11|340.11|341.68|339.68|33
1723496500000|2024-08-12 21:01:40|341.65|339.65|341.7|339.7|341.75|339.75|341.58|339.58|27
1723496510000|2024-08-12 21:01:50|341.73|339.73|341.62|339.62|341.73|339.73|341.6|339.6|24
1723496520000|2024-08-12 21:02:00|341.55|339.55|341.28|339.28|341.56|339.56|341.18|339.18|36
1723496530000|2024-08-12 21:02:10|341.35|339.35|341.35|339.35|341.41|339.41|341.25|339.25|27
1723496540000|2024-08-12 21:02:20|341.34|339.34|341.4|339.4|341.5|339.5|341.25|339.25|24
1723496550000|2024-08-12 21:02:30|341.43|339.43|341.53|339.53|341.67|339.67|341.43|339.43|28
1723496560000|2024-08-12 21:02:40|341.54|339.54|341.4|339.4|341.68|339.68|341.33|339.33|23
1723496570000|2024-08-12 21:02:50|341.42|339.42|341.39|339.39|341.42|339.42|341.34|339.34|20
1723496580000|2024-08-12 21:03:00|341.38|339.38|341.65|339.65|341.65|339.65|341.37|339.37|22
1723496590000|2024-08-12 21:03:10|341.66|339.66|341.63|339.63|341.66|339.66|341.55|339.55|11
1723496600000|2024-08-12 21:03:20|341.65|339.65|341.47|339.47|341.65|339.65|341.47|339.47|18
1723496610000|2024-08-12 21:03:30|341.48|339.48|341.52|339.52|341.58|339.58|341.47|339.47|23
1723496620000|2024-08-12 21:03:40|341.51|339.51|341.56|339.56|341.58|339.58|341.44|339.44|19
1723496630000|2024-08-12 21:03:50|341.55|339.55|341.52|339.52|341.57|339.57|341.51|339.51|14
1723496640000|2024-08-12 21:04:00|341.51|339.51|341.77|339.77|341.79|339.79|341.51|339.51|20
1723496650000|2024-08-12 21:04:10|341.79|339.79|341.84|339.84|341.87|339.87|341.78|339.78|24
1723496660000|2024-08-12 21:04:20|341.86|339.86|341.58|339.58|341.89|339.89|341.58|339.58|26
1723496670000|2024-08-12 21:04:30|341.57|339.57|341.55|339.55|341.6|339.6|341.47|339.47|23
1723496680000|2024-08-12 21:04:40|341.58|339.58|341.7|339.7|341.7|339.7|341.58|339.58|10
1723496690000|2024-08-12 21:04:50|341.71|339.71|341.74|339.74|342.01|340.01|341.71|339.71|15
1723496700000|2024-08-12 21:05:00|341.71|339.71|341.47|339.47|341.71|339.71|341.47|339.47|21
1723496710000|2024-08-12 21:05:10|341.5|339.5|341.62|339.62|341.62|339.62|341.5|339.5|11
1723496720000|2024-08-12 21:05:20|341.61|339.61|341.62|339.62|341.62|339.62|341.61|339.61|12
1723496730000|2024-08-12 21:05:30|341.66|339.66|341.72|339.72|341.77|339.77|341.64|339.64|22
1723496740000|2024-08-12 21:05:40|341.76|339.76|341.72|339.72|341.76|339.76|341.7|339.7|14
1723496750000|2024-08-12 21:05:50|341.73|339.73|341.7|339.7|341.79|339.79|341.7|339.7|10
1723496760000|2024-08-12 21:06:00|341.72|339.72|341.44|339.44|341.75|339.75|341.44|339.44|22
1723496770000|2024-08-12 21:06:10|341.43|339.43|341.51|339.51|341.52|339.52|341.39|339.39|26
1723496780000|2024-08-12 21:06:20|341.75|339.75|341.63|339.63|341.87|339.87|341.63|339.63|24
1723496790000|2024-08-12 21:06:30|341.6|339.6|341.14|339.14|341.6|339.6|341.14|339.14|21
1723496800000|2024-08-12 21:06:40|341.18|339.18|341.24|339.24|341.24|339.24|341.13|339.13|21
1723496810000|2024-08-12 21:06:50|341.25|339.25|341.65|339.65|341.66|339.66|341.25|339.25|14
1723496820000|2024-08-12 21:07:00|341.66|339.66|341.66|339.66|341.67|339.67|341.53|339.53|24
1723496830000|2024-08-12 21:07:10|341.62|339.62|341.7|339.7|341.7|339.7|341.55|339.55|22
1723496840000|2024-08-12 21:07:20|341.67|339.67|341.68|339.68|341.72|339.72|341.6|339.6|20
1723496850000|2024-08-12 21:07:30|341.67|339.67|341.16|339.16|341.67|339.67|341.16|339.16|26
1723496860000|2024-08-12 21:07:40|341.17|339.17|341.17|339.17|341.19|339.19|341.13|339.13|9
1723496870000|2024-08-12 21:07:50|341.16|339.16|341.2|339.2|341.2|339.2|341.15|339.15|7
1723496880000|2024-08-12 21:08:00|341.19|339.19|341.12|339.12|341.2|339.2|341.11|339.11|13
1723496890000|2024-08-12 21:08:10|341.14|339.14|341.18|339.18|341.2|339.2|341.11|339.11|10
1723496900000|2024-08-12 21:08:20|341.19|339.19|341.2|339.2|341.22|339.22|341.14|339.14|12
1723496910000|2024-08-12 21:08:30|341.19|339.19|341.09|339.09|341.19|339.19|341|339|17
1723496920000|2024-08-12 21:08:40|341.08|339.08|341.21|339.21|341.21|339.21|341.07|339.07|22
1723496930000|2024-08-12 21:08:50|341.19|339.19|341.2|339.2|341.22|339.22|341.17|339.17|17
1723496940000|2024-08-12 21:09:00|341.19|339.19|341.07|339.07|341.2|339.2|341.07|339.07|18
1723496950000|2024-08-12 21:09:10|341.08|339.08|341.11|339.11|341.15|339.15|341.08|339.08|11
1723496960000|2024-08-12 21:09:20|341.1|339.1|341.13|339.13|341.15|339.15|341.09|339.09|15
1723496970000|2024-08-12 21:09:30|341.12|339.12|341.09|339.09|341.14|339.14|341.09|339.09|14
1723496980000|2024-08-12 21:09:40|341.08|339.08|341.1|339.1|341.13|339.13|341.07|339.07|6
1723496990000|2024-08-12 21:09:50|341.09|339.09|341.08|339.08|341.11|339.11|341.08|339.08|8
1723497000000|2024-08-12 21:10:00|341.07|339.07|341.11|339.11|341.12|339.12|341.06|339.06|15
1723497010000|2024-08-12 21:10:10|341.13|339.13|341.13|339.13|341.17|339.17|341.07|339.07|24
1723497020000|2024-08-12 21:10:20|341.12|339.12|341.26|339.26|341.32|339.32|341.12|339.12|25
1723497030000|2024-08-12 21:10:30|341.27|339.27|341.13|339.13|341.34|339.34|341.13|339.13|22
1723497040000|2024-08-12 21:10:40|341.14|339.14|341.13|339.13|341.14|339.14|341.08|339.08|13
1723497050000|2024-08-12 21:10:50|341.12|339.12|341.31|339.31|341.32|339.32|341.11|339.11|16
1723497060000|2024-08-12 21:11:00|341.33|339.33|341.25|339.25|341.39|339.39|341.25|339.25|21
1723497070000|2024-08-12 21:11:10|341.24|339.24|341.24|339.24|341.24|339.24|341.14|339.14|20
1723497080000|2024-08-12 21:11:20|341.26|339.26|341.19|339.19|341.31|339.31|341.12|339.12|24
1723497090000|2024-08-12 21:11:30|341.25|339.25|341.15|339.15|341.26|339.26|341.15|339.15|14
1723497100000|2024-08-12 21:11:40|341.14|339.14|341.16|339.16|341.24|339.24|341.11|339.11|15
1723497110000|2024-08-12 21:11:50|341.14|339.14|341.12|339.12|341.14|339.14|341.12|339.12|3
1723497120000|2024-08-12 21:12:00|341.13|339.13|341.33|339.33|341.33|339.33|341.13|339.13|18
1723497130000|2024-08-12 21:12:10|341.35|339.35|341.35|339.35|341.43|339.43|341.35|339.35|23
1723497140000|2024-08-12 21:12:20|341.36|339.36|341.51|339.51|341.51|339.51|341.36|339.36|13
1723497150000|2024-08-12 21:12:30|341.52|339.52|341.57|339.57|341.61|339.61|341.52|339.52|21
1723497160000|2024-08-12 21:12:40|341.58|339.58|341.67|339.67|341.67|339.67|341.55|339.55|20
1723497170000|2024-08-12 21:12:50|341.63|339.63|341.57|339.57|341.63|339.63|341.57|339.57|10
1723497180000|2024-08-12 21:13:00|341.58|339.58|341.97|339.97|341.98|339.98|341.58|339.58|29
1723497190000|2024-08-12 21:13:10|341.95|339.95|342.05|340.05|342.14|340.14|341.94|339.94|24
1723497200000|2024-08-12 21:13:20|342|340|342.09|340.09|342.2|340.2|342|340|22
1723497210000|2024-08-12 21:13:30|342.18|340.18|342.09|340.09|342.18|340.18|341.97|339.97|23
1723497220000|2024-08-12 21:13:40|342.06|340.06|342.05|340.05|342.16|340.16|342.05|340.05|12
1723497230000|2024-08-12 21:13:50|342.04|340.04|342.04|340.04|342.04|340.04|342|340|5
1723497240000|2024-08-12 21:14:00|342.05|340.05|342.09|340.09|342.09|340.09|342|340|8
1723497250000|2024-08-12 21:14:10|342.07|340.07|342.39|340.39|342.45|340.45|342.07|340.07|27
1723497260000|2024-08-12 21:14:20|342.4|340.4|342.57|340.57|342.71|340.71|342.4|340.4|25
1723497270000|2024-08-12 21:14:30|342.58|340.58|342.62|340.62|342.62|340.62|342.57|340.57|14
1723497280000|2024-08-12 21:14:40|342.61|340.61|342.59|340.59|342.68|340.68|342.56|340.56|18
1723497290000|2024-08-12 21:14:50|342.58|340.58|342.51|340.51|342.58|340.58|342.51|340.51|12
1723497300000|2024-08-12 21:15:00|342.49|340.49|342.78|340.78|342.78|340.78|342.47|340.47|16
1723497310000|2024-08-12 21:15:10|342.79|340.79|342.76|340.76|342.79|340.79|342.76|340.76|3
1723497320000|2024-08-12 21:15:20|342.82|340.82|342.79|340.79|342.84|340.84|342.77|340.77|10
1723497330000|2024-08-12 21:15:30|342.82|340.82|343.03|341.03|343.16|341.16|342.8|340.8|26
1723497340000|2024-08-12 21:15:40|343.04|341.04|343.16|341.16|343.24|341.24|343.04|341.04|16
1723497350000|2024-08-12 21:15:50|343.15|341.15|343.11|341.11|343.15|341.15|343.11|341.11|3
1723497360000|2024-08-12 21:16:00|343.1|341.1|342.61|340.61|343.11|341.11|342.58|340.58|28
1723497370000|2024-08-12 21:16:10|342.63|340.63|342.67|340.67|342.74|340.74|342.57|340.57|20
1723497380000|2024-08-12 21:16:20|342.7|340.7|342.73|340.73|342.75|340.75|342.69|340.69|26
1723497390000|2024-08-12 21:16:30|342.75|340.75|343.12|341.12|343.12|341.12|342.75|340.75|19
1723497400000|2024-08-12 21:16:40|343.14|341.14|343.05|341.05|343.14|341.14|343.05|341.05|14
1723497410000|2024-08-12 21:16:50|343.04|341.04|342.84|340.84|343.04|341.04|342.76|340.76|21
1723497420000|2024-08-12 21:17:00|342.85|340.85|342.64|340.64|342.89|340.89|342.64|340.64|24
1723497430000|2024-08-12 21:17:10|342.63|340.63|342.48|340.48|342.67|340.67|342.45|340.45|21
1723497440000|2024-08-12 21:17:20|342.46|340.46|342.24|340.24|342.53|340.53|342.24|340.24|28
1723497450000|2024-08-12 21:17:30|342.22|340.22|342.61|340.61|342.62|340.62|342.21|340.21|28
1723497460000|2024-08-12 21:17:40|342.6|340.6|342.64|340.64|342.65|340.65|342.6|340.6|17
1723497470000|2024-08-12 21:17:50|342.66|340.66|342.67|340.67|342.7|340.7|342.66|340.66|4
1723497480000|2024-08-12 21:18:00|342.69|340.69|342.75|340.75|342.89|340.89|342.67|340.67|25
1723497490000|2024-08-12 21:18:10|342.74|340.74|342.74|340.74|342.8|340.8|342.72|340.72|17
1723497500000|2024-08-12 21:18:20|342.75|340.75|342.81|340.81|342.81|340.81|342.73|340.73|11
1723497510000|2024-08-12 21:18:30|342.84|340.84|342.93|340.93|342.97|340.97|342.84|340.84|17
1723497520000|2024-08-12 21:18:40|342.92|340.92|342.99|340.99|342.99|340.99|342.92|340.92|7
1723497530000|2024-08-12 21:18:50|343|341|343.12|341.12|343.15|341.15|343|341|22
1723497540000|2024-08-12 21:19:00|343.13|341.13|343.26|341.26|343.26|341.26|343.12|341.12|18
1723497550000|2024-08-12 21:19:10|343.27|341.27|343.27|341.27|343.27|341.27|343.23|341.23|10
1723497560000|2024-08-12 21:19:20|343.31|341.31|343.44|341.44|343.44|341.44|343.3|341.3|7
1723497570000|2024-08-12 21:19:30|343.42|341.42|343.32|341.32|343.42|341.42|343.31|341.31|21
1723497580000|2024-08-12 21:19:40|343.33|341.33|343.3|341.3|343.35|341.35|343.29|341.29|18
1723497590000|2024-08-12 21:19:50|343.31|341.31|343.31|341.31|343.35|341.35|343.31|341.31|13
1723497600000|2024-08-12 21:20:00|343.32|341.32|343.26|341.26|343.34|341.34|343.25|341.25|14
1723497620000|2024-08-12 21:20:20|343.25|341.25|343.29|341.29|343.29|341.29|343.24|341.24|11
1723497630000|2024-08-12 21:20:30|343.28|341.28|343.29|341.29|343.29|341.29|343.28|341.28|2
1723497640000|2024-08-12 21:20:40|343.3|341.3|343.34|341.34|343.34|341.34|343.3|341.3|6
1723497650000|2024-08-12 21:20:50|343.33|341.33|343.32|341.32|343.37|341.37|343.31|341.31|9
1723497660000|2024-08-12 21:21:00|343.31|341.31|343.32|341.32|343.36|341.36|343.31|341.31|6
1723497670000|2024-08-12 21:21:10|343.34|341.34|343.37|341.37|343.37|341.37|343.3|341.3|6
1723497680000|2024-08-12 21:21:20|343.38|341.38|343.23|341.23|343.38|341.38|343.19|341.19|9
1723497690000|2024-08-12 21:21:30|343.22|341.22|343.16|341.16|343.22|341.22|343.16|341.16|12
1723497700000|2024-08-12 21:21:40|343.17|341.17|343.26|341.26|343.26|341.26|343.16|341.16|6
1723497710000|2024-08-12 21:21:50|343.27|341.27|343.34|341.34|343.37|341.37|343.27|341.27|15
1723497720000|2024-08-12 21:22:00|343.33|341.33|343.41|341.41|343.41|341.41|343.33|341.33|3
1723497730000|2024-08-12 21:22:10|343.42|341.42|343.53|341.53|343.58|341.58|343.42|341.42|9
1723497740000|2024-08-12 21:22:20|343.52|341.52|343.52|341.52|343.52|341.52|343.47|341.47|11
1723497750000|2024-08-12 21:22:30|343.5|341.5|343.52|341.52|343.53|341.53|343.5|341.5|9
1723497760000|2024-08-12 21:22:40|343.56|341.56|343.61|341.61|343.61|341.61|343.54|341.54|9
1723497770000|2024-08-12 21:22:50|343.62|341.62|343.62|341.62|343.62|341.62|343.61|341.61|5
1723497780000|2024-08-12 21:23:00|343.61|341.61|343.68|341.68|343.68|341.68|343.61|341.61|9
1723497790000|2024-08-12 21:23:10|343.67|341.67|343.7|341.7|343.72|341.72|343.67|341.67|10
1723497800000|2024-08-12 21:23:20|343.71|341.71|343.7|341.7|343.71|341.71|343.68|341.68|8
1723497810000|2024-08-12 21:23:30|343.69|341.69|343.67|341.67|343.7|341.7|343.67|341.67|7
1723497820000|2024-08-12 21:23:40|343.68|341.68|343.81|341.81|343.83|341.83|343.68|341.68|13
1723497830000|2024-08-12 21:23:50|343.84|341.84|343.96|341.96|343.96|341.96|343.84|341.84|9
1723497840000|2024-08-12 21:24:00|343.97|341.97|343.94|341.94|343.97|341.97|343.91|341.91|9
1723497850000|2024-08-12 21:24:10|343.95|341.95|343.98|341.98|343.98|341.98|343.95|341.95|7
1723497860000|2024-08-12 21:24:20|343.99|341.99|344.09|342.09|344.17|342.17|343.99|341.99|18
1723497870000|2024-08-12 21:24:30|344.07|342.07|344.13|342.13|344.13|342.13|344.07|342.07|6
1723497880000|2024-08-12 21:24:40|344.15|342.15|344.19|342.19|344.19|342.19|344.14|342.14|13
1723497890000|2024-08-12 21:24:50|344.18|342.18|344.15|342.15|344.19|342.19|344.13|342.13|8
1723497900000|2024-08-12 21:25:00|344.13|342.13|344.01|342.01|344.13|342.13|344.01|342.01|13
1723497910000|2024-08-12 21:25:10|344.03|342.03|343.94|341.94|344.03|342.03|343.87|341.87|16
1723497920000|2024-08-12 21:25:20|343.88|341.88|343.67|341.67|343.88|341.88|343.66|341.66|11
1723497930000|2024-08-12 21:25:30|343.65|341.65|343.58|341.58|343.65|341.65|343.56|341.56|8
1723497940000|2024-08-12 21:25:40|343.59|341.59|343.67|341.67|343.67|341.67|343.59|341.59|5
1723497950000|2024-08-12 21:25:50|343.68|341.68|343.89|341.89|343.89|341.89|343.68|341.68|7
1723497960000|2024-08-12 21:26:00|343.88|341.88|343.99|341.99|343.99|341.99|343.88|341.88|9
1723497970000|2024-08-12 21:26:10|343.98|341.98|344.03|342.03|344.03|342.03|343.98|341.98|4
1723497980000|2024-08-12 21:26:20|344.04|342.04|344.08|342.08|344.11|342.11|344.04|342.04|13
1723497990000|2024-08-12 21:26:30|344.07|342.07|344.02|342.02|344.07|342.07|344.02|342.02|5
1723498000000|2024-08-12 21:26:40|344.01|342.01|343.99|341.99|344.01|342.01|343.98|341.98|3
1723498010000|2024-08-12 21:26:50|344.01|342.01|344|342|344.03|342.03|343.99|341.99|16
1723498020000|2024-08-12 21:27:00|343.99|341.99|343.58|341.58|343.99|341.99|343.57|341.57|17
1723498030000|2024-08-12 21:27:10|343.59|341.59|343.61|341.61|343.61|341.61|343.59|341.59|7
1723498040000|2024-08-12 21:27:20|343.6|341.6|343.53|341.53|343.6|341.6|343.52|341.52|10
1723498050000|2024-08-12 21:27:30|343.54|341.54|343.6|341.6|343.6|341.6|343.53|341.53|11
1723498060000|2024-08-12 21:27:40|343.7|341.7|343.83|341.83|343.84|341.84|343.7|341.7|10
1723498070000|2024-08-12 21:27:50|343.84|341.84|344.05|342.05|344.05|342.05|343.84|341.84|7
1723498080000|2024-08-12 21:28:00|344.06|342.06|344.18|342.18|344.18|342.18|344.06|342.06|3
1723498090000|2024-08-12 21:28:10|344.17|342.17|344.22|342.22|344.22|342.22|344.17|342.17|6
1723498100000|2024-08-12 21:28:20|344.23|342.23|344.18|342.18|344.23|342.23|344.18|342.18|6
1723498110000|2024-08-12 21:28:30|344.17|342.17|344.17|342.17|344.17|342.17|344.15|342.15|4
1723498120000|2024-08-12 21:28:40|344.15|342.15|344.23|342.23|344.23|342.23|344.15|342.15|8
1723498130000|2024-08-12 21:28:50|344.22|342.22|344.27|342.27|344.27|342.27|344.22|342.22|16
1723498140000|2024-08-12 21:29:00|344.26|342.26|344.27|342.27|344.27|342.27|344.26|342.26|4
1723498150000|2024-08-12 21:29:10|344.25|342.25|344.21|342.21|344.25|342.25|344.18|342.18|10
1723498170000|2024-08-12 21:29:30|344.2|342.2|344.16|342.16|344.2|342.2|344.16|342.16|4
1723498180000|2024-08-12 21:29:40|344.15|342.15|344.15|342.15|344.15|342.15|344.15|342.15|1
1723498190000|2024-08-12 21:29:50|344.16|342.16|344.2|342.2|344.21|342.21|344.16|342.16|6
1723498200000|2024-08-12 21:30:00|344.21|342.21|344.15|342.15|344.21|342.21|344.13|342.13|14
1723498210000|2024-08-12 21:30:10|344.19|342.19|344.32|342.32|344.32|342.32|344.16|342.16|14
1723498220000|2024-08-12 21:30:20|344.56|342.56|344.96|342.96|344.98|342.98|344.56|342.56|20
1723498230000|2024-08-12 21:30:30|344.99|342.99|345.28|343.28|345.28|343.28|344.93|342.93|21
1723498240000|2024-08-12 21:30:40|345.24|343.24|345.37|343.37|345.43|343.43|345.24|343.24|20
1723498250000|2024-08-12 21:30:50|345.38|343.38|345.49|343.49|345.5|343.5|345.34|343.34|20
1723498260000|2024-08-12 21:31:00|345.42|343.42|345.77|343.77|345.77|343.77|345.42|343.42|25
1723498270000|2024-08-12 21:31:10|345.76|343.76|345.99|343.99|345.99|343.99|345.76|343.76|21
1723498280000|2024-08-12 21:31:20|346.01|344.01|346.27|344.27|346.54|344.54|345.98|343.98|28
1723498290000|2024-08-12 21:31:30|346.25|344.25|346.36|344.36|346.42|344.42|346.19|344.19|14
1723498300000|2024-08-12 21:31:40|346.33|344.33|346.26|344.26|346.33|344.33|346.09|344.09|15
1723498310000|2024-08-12 21:31:50|346.27|344.27|346.47|344.47|346.49|344.49|346.27|344.27|23
1723498320000|2024-08-12 21:32:00|346.46|344.46|346.37|344.37|346.47|344.47|346.37|344.37|11
1723498330000|2024-08-12 21:32:10|346.38|344.38|346.48|344.48|346.48|344.48|346.38|344.38|11
1723498340000|2024-08-12 21:32:20|346.49|344.49|346.45|344.45|346.49|344.49|346.38|344.38|19
1723498350000|2024-08-12 21:32:30|346.48|344.48|346.62|344.62|346.66|344.66|346.48|344.48|15
1723498360000|2024-08-12 21:32:40|346.64|344.64|346.91|344.91|346.91|344.91|346.64|344.64|17
1723498370000|2024-08-12 21:32:50|346.94|344.94|346.93|344.93|346.95|344.95|346.9|344.9|12
1723498380000|2024-08-12 21:33:00|346.9|344.9|346.79|344.79|346.94|344.94|346.79|344.79|18
1723498390000|2024-08-12 21:33:10|346.8|344.8|346.79|344.79|346.81|344.81|346.74|344.74|22
1723498400000|2024-08-12 21:33:20|346.78|344.78|346.99|344.99|346.99|344.99|346.77|344.77|18
1723498410000|2024-08-12 21:33:30|346.98|344.98|347.11|345.11|347.11|345.11|346.98|344.98|12
1723498420000|2024-08-12 21:33:40|347.15|345.15|347.21|345.21|347.22|345.22|347.15|345.15|13
1723498430000|2024-08-12 21:33:50|347.2|345.2|347.14|345.14|347.25|345.25|347.14|345.14|12
1723498440000|2024-08-12 21:34:00|347.13|345.13|346.86|344.86|347.13|345.13|346.86|344.86|16
1723498450000|2024-08-12 21:34:10|346.89|344.89|346.79|344.79|346.89|344.89|346.79|344.79|12
1723498460000|2024-08-12 21:34:20|346.78|344.78|346.67|344.67|346.82|344.82|346.67|344.67|11
1723498470000|2024-08-12 21:34:30|346.65|344.65|346.75|344.75|346.75|344.75|346.65|344.65|18
1723498480000|2024-08-12 21:34:40|346.8|344.8|346.8|344.8|346.84|344.84|346.79|344.79|11
1723498490000|2024-08-12 21:34:50|346.85|344.85|346.79|344.79|346.92|344.92|346.79|344.79|17
1723498500000|2024-08-12 21:35:00|346.78|344.78|346.69|344.69|346.78|344.78|346.62|344.62|19
1723498510000|2024-08-12 21:35:10|346.66|344.66|346.72|344.72|346.72|344.72|346.64|344.64|9
1723498520000|2024-08-12 21:35:20|346.73|344.73|346.8|344.8|346.8|344.8|346.73|344.73|5
1723498530000|2024-08-12 21:35:30|346.81|344.81|347.03|345.03|347.06|345.06|346.81|344.81|13
1723498540000|2024-08-12 21:35:40|347.09|345.09|347.08|345.08|347.09|345.09|347.05|345.05|8
1723498550000|2024-08-12 21:35:50|347.09|345.09|346.9|344.9|347.09|345.09|346.88|344.88|22
1723498560000|2024-08-12 21:36:00|346.88|344.88|347.19|345.19|347.19|345.19|346.86|344.86|21
1723498570000|2024-08-12 21:36:10|347.21|345.21|347.25|345.25|347.25|345.25|347.15|345.15|15
1723498580000|2024-08-12 21:36:20|347.26|345.26|347.32|345.32|347.32|345.32|347.26|345.26|4
1723498590000|2024-08-12 21:36:30|347.28|345.28|347.34|345.34|347.34|345.34|347.28|345.28|8
1723498600000|2024-08-12 21:36:40|347.32|345.32|347.37|345.37|347.37|345.37|347.32|345.32|4
1723498610000|2024-08-12 21:36:50|347.36|345.36|347.45|345.45|347.45|345.45|347.36|345.36|4
1723498620000|2024-08-12 21:37:00|347.46|345.46|347.44|345.44|347.46|345.46|347.44|345.44|2
1723498630000|2024-08-12 21:37:10|347.41|345.41|347.39|345.39|347.42|345.42|347.36|345.36|12
1723498640000|2024-08-12 21:37:20|347.37|345.37|347.26|345.26|347.37|345.37|347.26|345.26|5
1723498650000|2024-08-12 21:37:30|347.28|345.28|347.31|345.31|347.33|345.33|347.26|345.26|11
1723498660000|2024-08-12 21:37:40|347.3|345.3|347.31|345.31|347.31|345.31|347.3|345.3|2
1723498670000|2024-08-12 21:37:50|347.28|345.28|347.37|345.37|347.37|345.37|347.19|345.19|17
1723498680000|2024-08-12 21:38:00|347.33|345.33|347.42|345.42|347.42|345.42|347.33|345.33|6
1723498690000|2024-08-12 21:38:10|347.43|345.43|347.51|345.51|347.51|345.51|347.38|345.38|12
1723498700000|2024-08-12 21:38:20|347.52|345.52|347.93|345.93|347.93|345.93|347.52|345.52|15
1723498710000|2024-08-12 21:38:30|347.94|345.94|347.97|345.97|347.98|345.98|347.92|345.92|7
1723498720000|2024-08-12 21:38:40|347.95|345.95|347.92|345.92|347.95|345.95|347.9|345.9|9
1723498730000|2024-08-12 21:38:50|347.91|345.91|348.22|346.22|348.22|346.22|347.87|345.87|14
1723498740000|2024-08-12 21:39:00|348.29|346.29|348.7|346.7|348.7|346.7|348.22|346.22|22
1723498750000|2024-08-12 21:39:10|348.69|346.69|348.83|346.83|348.86|346.86|348.67|346.67|21
1723498760000|2024-08-12 21:39:20|348.78|346.78|348.85|346.85|348.87|346.87|348.78|346.78|8
1723498770000|2024-08-12 21:39:30|348.87|346.87|348.83|346.83|348.91|346.91|348.83|346.83|11
1723498780000|2024-08-12 21:39:40|348.82|346.82|348.84|346.84|348.86|346.86|348.8|346.8|18
1723498790000|2024-08-12 21:39:50|348.85|346.85|348.86|346.86|348.87|346.87|348.79|346.79|15
1723498800000|2024-08-12 21:40:00|348.83|346.83|348.64|346.64|348.83|346.83|348.64|346.64|12
1723498810000|2024-08-12 21:40:10|348.63|346.63|348.61|346.61|348.63|346.63|348.57|346.57|7
1723498820000|2024-08-12 21:40:20|348.62|346.62|348.62|346.62|348.62|346.62|348.59|346.59|7
1723498830000|2024-08-12 21:40:30|348.63|346.63|348.97|346.97|349.03|347.03|348.62|346.62|23
1723498840000|2024-08-12 21:40:40|348.96|346.96|349.14|347.14|349.14|347.14|348.93|346.93|12
1723498850000|2024-08-12 21:40:50|349.16|347.16|349.71|347.71|349.71|347.71|349.14|347.14|14
1723498860000|2024-08-12 21:41:00|349.74|347.74|349.88|347.88|349.98|347.98|349.74|347.74|19
1723498870000|2024-08-12 21:41:10|349.93|347.93|349.83|347.83|349.93|347.93|349.83|347.83|9
1723498880000|2024-08-12 21:41:20|349.82|347.82|349.82|347.82|349.82|347.82|349.82|347.82|1
1723498890000|2024-08-12 21:41:30|349.77|347.77|349.63|347.63|349.77|347.77|349.63|347.63|15
1723498900000|2024-08-12 21:41:40|349.61|347.61|349.5|347.5|349.64|347.64|349.49|347.49|18
1723498910000|2024-08-12 21:41:50|349.53|347.53|349.55|347.55|349.56|347.56|349.49|347.49|11
1723498920000|2024-08-12 21:42:00|349.52|347.52|349.42|347.42|349.54|347.54|349.42|347.42|15
1723498930000|2024-08-12 21:42:10|349.41|347.41|349.4|347.4|349.41|347.41|349.4|347.4|2
1723498940000|2024-08-12 21:42:20|349.41|347.41|349.42|347.42|349.43|347.43|349.36|347.36|11
1723498960000|2024-08-12 21:42:40|349.39|347.39|349.38|347.38|349.41|347.41|349.38|347.38|5
1723498980000|2024-08-12 21:43:00|349.35|347.35|349.32|347.32|349.36|347.36|349.31|347.31|6
1723498990000|2024-08-12 21:43:10|349.31|347.31|349.23|347.23|349.31|347.31|349.22|347.22|8
1723499000000|2024-08-12 21:43:20|349.22|347.22|349.14|347.14|349.24|347.24|349.14|347.14|10
1723499010000|2024-08-12 21:43:30|349.13|347.13|349.01|347.01|349.13|347.13|349.01|347.01|9
1723499020000|2024-08-12 21:43:40|349|347|348.96|346.96|349.01|347.01|348.96|346.96|5
1723499030000|2024-08-12 21:43:50|348.97|346.97|348.95|346.95|349|347|348.91|346.91|13
1723499040000|2024-08-12 21:44:00|348.94|346.94|348.77|346.77|348.94|346.94|348.77|346.77|14
1723499050000|2024-08-12 21:44:10|348.75|346.75|348.72|346.72|348.75|346.75|348.72|346.72|3
1723499060000|2024-08-12 21:44:20|348.68|346.68|348.68|346.68|348.7|346.7|348.68|346.68|5
1723499070000|2024-08-12 21:44:30|348.66|346.66|348.66|346.66|348.67|346.67|348.66|346.66|3
1723499090000|2024-08-12 21:44:50|348.67|346.67|348.65|346.65|348.67|346.67|348.65|346.65|4
1723499100000|2024-08-12 21:45:00|348.66|346.66|348.58|346.58|348.66|346.66|348.56|346.56|7
1723499120000|2024-08-12 21:45:20|348.56|346.56|348.58|346.58|348.58|346.58|348.56|346.56|3
1723499130000|2024-08-12 21:45:30|348.56|346.56|348.47|346.47|348.56|346.56|348.47|346.47|6
1723499140000|2024-08-12 21:45:40|348.45|346.45|348.41|346.41|348.46|346.46|348.41|346.41|4
1723499150000|2024-08-12 21:45:50|348.42|346.42|348.36|346.36|348.42|346.42|348.36|346.36|6
1723499160000|2024-08-12 21:46:00|348.35|346.35|348.25|346.25|348.35|346.35|348.25|346.25|6
1723499170000|2024-08-12 21:46:10|348.24|346.24|348.28|346.28|348.28|346.28|348.23|346.23|4
1723499180000|2024-08-12 21:46:20|348.32|346.32|348.32|346.32|348.32|346.32|348.32|346.32|1
1723499190000|2024-08-12 21:46:30|348.31|346.31|348.3|346.3|348.31|346.31|348.29|346.29|5
1723499210000|2024-08-12 21:46:50|348.29|346.29|348.2|346.2|348.29|346.29|348.2|346.2|10
1723499220000|2024-08-12 21:47:00|348.19|346.19|348.16|346.16|348.19|346.19|348.15|346.15|4
1723499250000|2024-08-12 21:47:30|348.15|346.15|348.1|346.1|348.15|346.15|348.08|346.08|6
1723499260000|2024-08-12 21:47:40|348.08|346.08|348.03|346.03|348.08|346.08|348.03|346.03|6
1723499270000|2024-08-12 21:47:50|348.01|346.01|348.02|346.02|348.02|346.02|348.01|346.01|2
1723499280000|2024-08-12 21:48:00|348.01|346.01|348.02|346.02|348.02|346.02|348.01|346.01|2
1723499290000|2024-08-12 21:48:10|348.01|346.01|348.03|346.03|348.03|346.03|347.99|345.99|4
1723499300000|2024-08-12 21:48:20|348.04|346.04|348.06|346.06|348.06|346.06|348.04|346.04|6
1723499320000|2024-08-12 21:48:40|348.13|346.13|348.45|346.45|348.45|346.45|348.13|346.13|13
1723499330000|2024-08-12 21:48:50|348.53|346.53|348.59|346.59|348.59|346.59|348.53|346.53|4
1723499340000|2024-08-12 21:49:00|348.58|346.58|348.59|346.59|348.59|346.59|348.55|346.55|6
1723499350000|2024-08-12 21:49:10|348.61|346.61|348.77|346.77|348.77|346.77|348.61|346.61|7
1723499360000|2024-08-12 21:49:20|348.78|346.78|348.82|346.82|348.82|346.82|348.76|346.76|4
1723499370000|2024-08-12 21:49:30|348.87|346.87|348.86|346.86|348.87|346.87|348.85|346.85|4
1723499380000|2024-08-12 21:49:40|348.87|346.87|348.87|346.87|348.88|346.88|348.87|346.87|5
1723499390000|2024-08-12 21:49:50|348.88|346.88|348.9|346.9|348.93|346.93|348.88|346.88|5
1723499400000|2024-08-12 21:50:00|348.89|346.89|348.91|346.91|348.92|346.92|348.86|346.86|12
1723499410000|2024-08-12 21:50:10|348.93|346.93|348.9|346.9|348.93|346.93|348.87|346.87|7
1723499420000|2024-08-12 21:50:20|348.91|346.91|348.98|346.98|348.98|346.98|348.88|346.88|10
1723499430000|2024-08-12 21:50:30|348.99|346.99|349.01|347.01|349.02|347.02|348.98|346.98|14
1723499440000|2024-08-12 21:50:40|349.02|347.02|349.15|347.15|349.15|347.15|349.02|347.02|10
1723499450000|2024-08-12 21:50:50|349.16|347.16|349.35|347.35|349.36|347.36|349.16|347.16|17
1723499460000|2024-08-12 21:51:00|349.5|347.5|349.64|347.64|349.64|347.64|349.5|347.5|9
1723499470000|2024-08-12 21:51:10|349.65|347.65|349.72|347.72|349.72|347.72|349.65|347.65|6
1723499480000|2024-08-12 21:51:20|349.79|347.79|349.89|347.89|349.89|347.89|349.79|347.79|5
1723499490000|2024-08-12 21:51:30|349.87|347.87|349.85|347.85|349.87|347.87|349.85|347.85|3
1723499500000|2024-08-12 21:51:40|349.86|347.86|349.86|347.86|349.87|347.87|349.85|347.85|4
1723499510000|2024-08-12 21:51:50|349.87|347.87|349.89|347.89|349.89|347.89|349.87|347.87|3
1723499520000|2024-08-12 21:52:00|349.83|347.83|349.85|347.85|349.87|347.87|349.83|347.83|8
1723499530000|2024-08-12 21:52:10|349.86|347.86|349.89|347.89|349.93|347.93|349.84|347.84|11
1723499540000|2024-08-12 21:52:20|349.88|347.88|349.94|347.94|349.94|347.94|349.79|347.79|9
1723499550000|2024-08-12 21:52:30|349.97|347.97|350.36|348.36|350.38|348.38|349.97|347.97|10
1723499560000|2024-08-12 21:52:40|350.38|348.38|350.4|348.4|350.41|348.41|350.38|348.38|4
1723499570000|2024-08-12 21:52:50|350.37|348.37|350.36|348.36|350.37|348.37|350.36|348.36|2
1723499580000|2024-08-12 21:53:00|350.35|348.35|350.27|348.27|350.36|348.36|350.27|348.27|6
1723499590000|2024-08-12 21:53:10|350.25|348.25|350.22|348.22|350.25|348.25|350.22|348.22|11
1723499600000|2024-08-12 21:53:20|350.2|348.2|350.15|348.15|350.22|348.22|350.15|348.15|10
1723499610000|2024-08-12 21:53:30|350.14|348.14|350|348|350.14|348.14|349.99|347.99|10
1723499620000|2024-08-12 21:53:40|349.96|347.96|349.81|347.81|349.97|347.97|349.81|347.81|16
1723499630000|2024-08-12 21:53:50|349.8|347.8|349.75|347.75|349.8|347.8|349.75|347.75|8
1723499640000|2024-08-12 21:54:00|349.74|347.74|349.62|347.62|349.74|347.74|349.62|347.62|12
1723499650000|2024-08-12 21:54:10|349.61|347.61|349.6|347.6|349.62|347.62|349.6|347.6|4
1723499660000|2024-08-12 21:54:20|349.59|347.59|349.59|347.59|349.59|347.59|349.59|347.59|1
1723499670000|2024-08-12 21:54:30|349.56|347.56|349.55|347.55|349.58|347.58|349.54|347.54|7
1723499680000|2024-08-12 21:54:40|349.54|347.54|349.52|347.52|349.58|347.58|349.52|347.52|12
1723499690000|2024-08-12 21:54:50|349.51|347.51|349.49|347.49|349.52|347.52|349.49|347.49|6
1723499700000|2024-08-12 21:55:00|349.48|347.48|349.37|347.37|349.48|347.48|349.37|347.37|11
1723499710000|2024-08-12 21:55:10|349.35|347.35|349.14|347.14|349.35|347.35|349.13|347.13|11
1723499720000|2024-08-12 21:55:20|349.15|347.15|348.98|346.98|349.15|347.15|348.98|346.98|15
1723499730000|2024-08-12 21:55:30|348.97|346.97|348.87|346.87|348.97|346.97|348.87|346.87|8
1723499740000|2024-08-12 21:55:40|348.86|346.86|348.88|346.88|348.89|346.89|348.85|346.85|8
1723499750000|2024-08-12 21:55:50|348.86|346.86|348.82|346.82|348.87|346.87|348.82|346.82|4
1723499760000|2024-08-12 21:56:00|348.81|346.81|348.75|346.75|348.81|346.81|348.75|346.75|6
1723499770000|2024-08-12 21:56:10|348.74|346.74|348.74|346.74|348.75|346.75|348.74|346.74|3
1723499780000|2024-08-12 21:56:20|348.73|346.73|348.7|346.7|348.73|346.73|348.69|346.69|5
1723499790000|2024-08-12 21:56:30|348.69|346.69|348.68|346.68|348.69|346.69|348.68|346.68|2
1723499800000|2024-08-12 21:56:40|348.67|346.67|348.66|346.66|348.67|346.67|348.66|346.66|2
1723499810000|2024-08-12 21:56:50|348.65|346.65|348.65|346.65|348.65|346.65|348.65|346.65|1
1723499820000|2024-08-12 21:57:00|348.66|346.66|348.67|346.67|348.67|346.67|348.66|346.66|2
1723499830000|2024-08-12 21:57:10|348.66|346.66|349.2|347.2|349.2|347.2|348.66|346.66|16
1723499840000|2024-08-12 21:57:20|349.21|347.21|349.21|347.21|349.21|347.21|349.21|347.21|1
1723499850000|2024-08-12 21:57:30|349.22|347.22|349.28|347.28|349.28|347.28|349.22|347.22|3
1723499860000|2024-08-12 21:57:40|349.27|347.27|349.27|347.27|349.29|347.29|349.26|347.26|5
1723499870000|2024-08-12 21:57:50|349.28|347.28|349.37|347.37|349.38|347.38|349.28|347.28|10
1723499880000|2024-08-12 21:58:00|349.38|347.38|349.41|347.41|349.41|347.41|349.36|347.36|7
1723499890000|2024-08-12 21:58:10|349.44|347.44|349.41|347.41|349.44|347.44|349.39|347.39|6
1723499900000|2024-08-12 21:58:20|349.39|347.39|349.29|347.29|349.39|347.39|349.29|347.29|9
1723499910000|2024-08-12 21:58:30|349.28|347.28|349.26|347.26|349.28|347.28|349.26|347.26|3
1723499920000|2024-08-12 21:58:40|349.23|347.23|349.14|347.14|349.23|347.23|349.14|347.14|9
1723499930000|2024-08-12 21:58:50|349.12|347.12|349.11|347.11|349.12|347.12|349.11|347.11|2
1723499940000|2024-08-12 21:59:00|349.09|347.09|349.03|347.03|349.09|347.09|349.03|347.03|6
1723499950000|2024-08-12 21:59:10|349.02|347.02|349|347|349.02|347.02|349|347|3
1723499970000|2024-08-12 21:59:30|348.99|346.99|348.98|346.98|348.99|346.99|348.98|346.98|2
1723499980000|2024-08-12 21:59:40|348.99|346.99|348.99|346.99|348.99|346.99|348.98|346.98|3
1723499990000|2024-08-12 21:59:50|349|347|349.03|347.03|349.03|347.03|349|347|2
1723500000000|2024-08-12 22:00:00|349|347|349|347|349.03|347.03|348.99|346.99|7
1723500010000|2024-08-12 22:00:10|349.03|347.03|349.07|347.07|349.07|347.07|349.01|347.01|8
1723500020000|2024-08-12 22:00:20|349.08|347.08|349.3|347.3|349.3|347.3|349.05|347.05|13
1723500030000|2024-08-12 22:00:30|349.31|347.31|349.33|347.33|349.33|347.33|349.31|347.31|3
1723500040000|2024-08-12 22:00:40|349.34|347.34|349.42|347.42|349.43|347.43|349.34|347.34|7
1723500050000|2024-08-12 22:00:50|349.38|347.38|349.59|347.59|349.59|347.59|349.38|347.38|10
1723500060000|2024-08-12 22:01:00|349.6|347.6|349.58|347.58|349.6|347.6|349.55|347.55|10
1723500070000|2024-08-12 22:01:10|349.59|347.59|349.55|347.55|349.6|347.6|349.52|347.52|9
1723500080000|2024-08-12 22:01:20|349.54|347.54|349.59|347.59|349.59|347.59|349.53|347.53|9
1723500090000|2024-08-12 22:01:30|349.61|347.61|349.64|347.64|349.64|347.64|349.61|347.61|6
1723500100000|2024-08-12 22:01:40|349.7|347.7|349.78|347.78|349.78|347.78|349.64|347.64|9
1723500110000|2024-08-12 22:01:50|349.79|347.79|349.87|347.87|349.87|347.87|349.79|347.79|7
1723500120000|2024-08-12 22:02:00|349.86|347.86|349.91|347.91|349.91|347.91|349.86|347.86|3
1723500130000|2024-08-12 22:02:10|349.88|347.88|349.94|347.94|349.95|347.95|349.88|347.88|11
1723500140000|2024-08-12 22:02:20|349.97|347.97|349.84|347.84|349.97|347.97|349.83|347.83|11
1723500150000|2024-08-12 22:02:30|349.83|347.83|349.83|347.83|349.83|347.83|349.83|347.83|1
1723500160000|2024-08-12 22:02:40|349.82|347.82|349.77|347.77|349.83|347.83|349.77|347.77|7
1723500170000|2024-08-12 22:02:50|349.76|347.76|349.76|347.76|349.76|347.76|349.76|347.76|1
1723500180000|2024-08-12 22:03:00|349.75|347.75|350.08|348.08|350.08|348.08|349.75|347.75|8
1723500190000|2024-08-12 22:03:10|350.13|348.13|350.69|348.69|350.69|348.69|350.11|348.11|16
1723500200000|2024-08-12 22:03:20|350.63|348.63|350.58|348.58|350.63|348.63|350.46|348.46|21
1723500210000|2024-08-12 22:03:30|350.59|348.59|350.56|348.56|350.61|348.61|350.56|348.56|17
1723500220000|2024-08-12 22:03:40|350.6|348.6|350.59|348.59|350.6|348.6|350.57|348.57|14
1723500230000|2024-08-12 22:03:50|350.58|348.58|350.57|348.57|350.62|348.62|350.57|348.57|10
1723500240000|2024-08-12 22:04:00|350.61|348.61|350.71|348.71|350.71|348.71|350.61|348.61|5
1723500250000|2024-08-12 22:04:10|350.68|348.68|350.68|348.68|350.71|348.71|350.67|348.67|5
1723500260000|2024-08-12 22:04:20|350.69|348.69|350.72|348.72|350.72|348.72|350.66|348.66|7
1723500270000|2024-08-12 22:04:30|350.73|348.73|350.85|348.85|350.86|348.86|350.73|348.73|9
1723500280000|2024-08-12 22:04:40|350.84|348.84|350.61|348.61|350.84|348.84|350.61|348.61|9
1723500290000|2024-08-12 22:04:50|350.62|348.62|350.43|348.43|350.62|348.62|350.43|348.43|14
1723500300000|2024-08-12 22:05:00|350.44|348.44|350.69|348.69|350.69|348.69|350.41|348.41|29
1723500310000|2024-08-12 22:05:10|350.7|348.7|350.67|348.67|350.74|348.74|350.62|348.62|15
1723500320000|2024-08-12 22:05:20|350.71|348.71|350.66|348.66|350.74|348.74|350.62|348.62|21
1723500330000|2024-08-12 22:05:30|350.68|348.68|350.45|348.45|350.68|348.68|350.43|348.43|19
1723500340000|2024-08-12 22:05:40|350.46|348.46|350.56|348.56|350.56|348.56|350.46|348.46|12
1723500350000|2024-08-12 22:05:50|350.57|348.57|350.93|348.93|350.93|348.93|350.57|348.57|23
1723500360000|2024-08-12 22:06:00|350.88|348.88|350.94|348.94|350.94|348.94|350.86|348.86|13
1723500370000|2024-08-12 22:06:10|351.03|349.03|351.39|349.39|351.42|349.42|351.03|349.03|15
1723500380000|2024-08-12 22:06:20|351.43|349.43|351.34|349.34|351.43|349.43|351.16|349.16|24
1723500390000|2024-08-12 22:06:30|351.31|349.31|351.63|349.63|351.66|349.66|351.3|349.3|18
1723500400000|2024-08-12 22:06:40|351.64|349.64|351.77|349.77|351.78|349.78|351.64|349.64|12
1723500410000|2024-08-12 22:06:50|351.78|349.78|351.77|349.77|351.81|349.81|351.77|349.77|3
1723500420000|2024-08-12 22:07:00|351.78|349.78|351.84|349.84|351.84|349.84|351.77|349.77|7
1723500430000|2024-08-12 22:07:10|351.9|349.9|351.95|349.95|351.95|349.95|351.9|349.9|6
1723500440000|2024-08-12 22:07:20|351.92|349.92|351.91|349.91|351.94|349.94|351.86|349.86|16
1723500450000|2024-08-12 22:07:30|351.86|349.86|351.79|349.79|351.86|349.86|351.79|349.79|7
1723500460000|2024-08-12 22:07:40|351.78|349.78|351.77|349.77|351.78|349.78|351.77|349.77|2
1723500470000|2024-08-12 22:07:50|351.78|349.78|351.99|349.99|351.99|349.99|351.78|349.78|11
1723500480000|2024-08-12 22:08:00|351.94|349.94|351.96|349.96|351.96|349.96|351.89|349.89|6
1723500490000|2024-08-12 22:08:10|351.97|349.97|352|350|352|350|351.94|349.94|8
1723500500000|2024-08-12 22:08:20|352.02|350.02|352.18|350.18|352.33|350.33|352.01|350.01|25
1723500510000|2024-08-12 22:08:30|352.19|350.19|352.2|350.2|352.2|350.2|352.14|350.14|16
1723500520000|2024-08-12 22:08:40|352.21|350.21|352.14|350.14|352.25|350.25|352.14|350.14|12
1723500530000|2024-08-12 22:08:50|352.13|350.13|351.62|349.62|352.13|350.13|351.62|349.62|22
1723500540000|2024-08-12 22:09:00|351.61|349.61|351.57|349.57|351.61|349.61|351.44|349.44|20
1723500550000|2024-08-12 22:09:10|351.56|349.56|351.93|349.93|351.93|349.93|351.56|349.56|15
1723500560000|2024-08-12 22:09:20|351.92|349.92|352.09|350.09|352.1|350.1|351.92|349.92|19
1723500570000|2024-08-12 22:09:30|352.06|350.06|351.95|349.95|352.06|350.06|351.95|349.95|10
1723500580000|2024-08-12 22:09:40|351.94|349.94|351.86|349.86|351.96|349.96|351.84|349.84|17
1723500590000|2024-08-12 22:09:50|351.85|349.85|351.82|349.82|351.86|349.86|351.79|349.79|13
1723500600000|2024-08-12 22:10:00|351.81|349.81|351.55|349.55|351.81|349.81|351.55|349.55|10
1723500610000|2024-08-12 22:10:10|351.54|349.54|351.5|349.5|351.54|349.54|351.5|349.5|7
1723500620000|2024-08-12 22:10:20|351.49|349.49|351.5|349.5|351.5|349.5|351.49|349.49|2
1723500630000|2024-08-12 22:10:30|351.47|349.47|351.38|349.38|351.51|349.51|351.35|349.35|12
1723500640000|2024-08-12 22:10:40|351.34|349.34|351.32|349.32|351.38|349.38|351.32|349.32|9
1723500650000|2024-08-12 22:10:50|351.3|349.3|351.06|349.06|351.3|349.3|351.05|349.05|12
1723500660000|2024-08-12 22:11:00|351.08|349.08|351.66|349.66|351.66|349.66|351.07|349.07|18
1723500670000|2024-08-12 22:11:10|351.65|349.65|351.55|349.55|351.65|349.65|351.48|349.48|26
1723500680000|2024-08-12 22:11:20|351.56|349.56|351.47|349.47|351.56|349.56|351.47|349.47|12
1723500690000|2024-08-12 22:11:30|351.46|349.46|351.67|349.67|351.69|349.69|351.46|349.46|20
1723500700000|2024-08-12 22:11:40|351.68|349.68|351.77|349.77|351.77|349.77|351.64|349.64|12
1723500710000|2024-08-12 22:11:50|351.82|349.82|352.05|350.05|352.06|350.06|351.82|349.82|7
1723500720000|2024-08-12 22:12:00|352.04|350.04|351.85|349.85|352.05|350.05|351.84|349.84|23
1723500730000|2024-08-12 22:12:10|351.84|349.84|352.24|350.24|352.24|350.24|351.84|349.84|15
1723500740000|2024-08-12 22:12:20|352.2|350.2|352.09|350.09|352.2|350.2|352.06|350.06|15
1723500750000|2024-08-12 22:12:30|352.07|350.07|352.02|350.02|352.08|350.08|352.02|350.02|7
1723500760000|2024-08-12 22:12:40|351.87|349.87|351.76|349.76|351.87|349.87|351.76|349.76|12
1723500770000|2024-08-12 22:12:50|351.81|349.81|351.94|349.94|351.97|349.97|351.76|349.76|15
1723500780000|2024-08-12 22:13:00|351.95|349.95|352.17|350.17|352.2|350.2|351.95|349.95|10
1723500790000|2024-08-12 22:13:10|352.15|350.15|351.97|349.97|352.19|350.19|351.97|349.97|19
1723500800000|2024-08-12 22:13:20|351.96|349.96|351.56|349.56|351.96|349.96|351.56|349.56|13
1723500810000|2024-08-12 22:13:30|351.55|349.55|351.48|349.48|351.55|349.55|351.48|349.48|7
1723500820000|2024-08-12 22:13:40|351.49|349.49|351.16|349.16|351.49|349.49|351.16|349.16|13
1723500830000|2024-08-12 22:13:50|351.19|349.19|351.23|349.23|351.23|349.23|351.16|349.16|17
1723500840000|2024-08-12 22:14:00|351.24|349.24|351.28|349.28|351.28|349.28|351.2|349.2|15
1723500850000|2024-08-12 22:14:10|351.26|349.26|351.42|349.42|351.44|349.44|351.26|349.26|13
1723500860000|2024-08-12 22:14:20|351.53|349.53|351.71|349.71|351.71|349.71|351.53|349.53|11
1723500870000|2024-08-12 22:14:30|351.75|349.75|351.91|349.91|352.15|350.15|351.75|349.75|17
1723500880000|2024-08-12 22:14:40|351.92|349.92|351.94|349.94|351.96|349.96|351.89|349.89|14
1723500890000|2024-08-12 22:14:50|351.96|349.96|352.13|350.13|352.13|350.13|351.96|349.96|8
1723500900000|2024-08-12 22:15:00|352.11|350.11|351.89|349.89|352.2|350.2|351.85|349.85|18
1723500910000|2024-08-12 22:15:10|351.88|349.88|352.06|350.06|352.06|350.06|351.83|349.83|20
1723500920000|2024-08-12 22:15:20|352.09|350.09|352.06|350.06|352.12|350.12|352.06|350.06|5
1723500930000|2024-08-12 22:15:30|352.09|350.09|352.14|350.14|352.23|350.23|352.09|350.09|9
1723500940000|2024-08-12 22:15:40|352.21|350.21|351.71|349.71|352.27|350.27|351.71|349.71|16
1723500950000|2024-08-12 22:15:50|351.7|349.7|351.56|349.56|351.77|349.77|351.54|349.54|19
1723500960000|2024-08-12 22:16:00|351.55|349.55|351.41|349.41|351.56|349.56|351.41|349.41|10
1723500970000|2024-08-12 22:16:10|351.4|349.4|351.24|349.24|351.4|349.4|351.24|349.24|7
1723500980000|2024-08-12 22:16:20|351.22|349.22|351.25|349.25|351.35|349.35|351.1|349.1|21
1723500990000|2024-08-12 22:16:30|351.29|349.29|351.52|349.52|351.53|349.53|351.25|349.25|13
1723501000000|2024-08-12 22:16:40|351.61|349.61|351.32|349.32|351.62|349.62|351.32|349.32|14
1723501010000|2024-08-12 22:16:50|351.31|349.31|351.24|349.24|351.31|349.31|351.24|349.24|9
1723501020000|2024-08-12 22:17:00|351.26|349.26|351.28|349.28|351.32|349.32|351.2|349.2|12
1723501030000|2024-08-12 22:17:10|351.27|349.27|351.01|349.01|351.27|349.27|350.99|348.99|20
1723501040000|2024-08-12 22:17:20|351.04|349.04|351.15|349.15|351.15|349.15|351.02|349.02|9
1723501050000|2024-08-12 22:17:30|351.14|349.14|351.22|349.22|351.22|349.22|351.11|349.11|12
1723501060000|2024-08-12 22:17:40|351.23|349.23|350.94|348.94|351.24|349.24|350.93|348.93|15
1723501070000|2024-08-12 22:17:50|350.93|348.93|350.92|348.92|350.93|348.93|350.85|348.85|8
1723501080000|2024-08-12 22:18:00|350.94|348.94|350.8|348.8|350.94|348.94|350.8|348.8|23
1723501100000|2024-08-12 22:18:20|350.79|348.79|350.9|348.9|350.93|348.93|350.79|348.79|5
1723501110000|2024-08-12 22:18:30|350.87|348.87|350.81|348.81|350.87|348.87|350.81|348.81|8
1723501120000|2024-08-12 22:18:40|350.8|348.8|350.8|348.8|350.82|348.82|350.8|348.8|7
1723501130000|2024-08-12 22:18:50|350.79|348.79|350.77|348.77|350.79|348.79|350.73|348.73|6
1723501140000|2024-08-12 22:19:00|350.76|348.76|350.74|348.74|350.76|348.76|350.64|348.64|17
1723501150000|2024-08-12 22:19:10|350.75|348.75|350.91|348.91|350.91|348.91|350.75|348.75|6
1723501160000|2024-08-12 22:19:20|350.92|348.92|350.9|348.9|350.93|348.93|350.9|348.9|10
1723501170000|2024-08-12 22:19:30|350.87|348.87|350.86|348.86|350.87|348.87|350.81|348.81|9
1723501180000|2024-08-12 22:19:40|350.85|348.85|350.8|348.8|350.85|348.85|350.8|348.8|6
1723501190000|2024-08-12 22:19:50|350.76|348.76|350.8|348.8|350.8|348.8|350.76|348.76|3
1723501210000|2024-08-12 22:20:10|350.85|348.85|351.14|349.14|351.23|349.23|350.85|348.85|19
1723501220000|2024-08-12 22:20:20|351.13|349.13|350.94|348.94|351.13|349.13|350.93|348.93|18
1723501230000|2024-08-12 22:20:30|350.89|348.89|350.79|348.79|350.93|348.93|350.79|348.79|13
1723501240000|2024-08-12 22:20:40|350.78|348.78|350.79|348.79|350.79|348.79|350.77|348.77|6
1723501250000|2024-08-12 22:20:50|350.78|348.78|350.45|348.45|350.78|348.78|350.45|348.45|5
1723501260000|2024-08-12 22:21:00|350.44|348.44|350.32|348.32|350.45|348.45|350.32|348.32|10
1723501270000|2024-08-12 22:21:10|350.31|348.31|350.17|348.17|350.32|348.32|350.17|348.17|12
1723501280000|2024-08-12 22:21:20|350.18|348.18|349.46|347.46|350.18|348.18|349.44|347.44|10
1723501290000|2024-08-12 22:21:30|349.47|347.47|349.6|347.6|349.64|347.64|349.43|347.43|22
1723501300000|2024-08-12 22:21:40|349.62|347.62|349.64|347.64|349.65|347.65|349.59|347.59|15
1723501310000|2024-08-12 22:21:50|349.63|347.63|349.51|347.51|349.63|347.63|349.51|347.51|19
1723501320000|2024-08-12 22:22:00|349.52|347.52|349.5|347.5|349.68|347.68|349.48|347.48|16
1723501330000|2024-08-12 22:22:10|349.49|347.49|349.34|347.34|349.49|347.49|349.34|347.34|11
1723501340000|2024-08-12 22:22:20|349.35|347.35|349.5|347.5|349.5|347.5|349.34|347.34|17
1723501350000|2024-08-12 22:22:30|349.54|347.54|349.59|347.59|349.61|347.61|349.53|347.53|7
1723501360000|2024-08-12 22:22:40|349.6|347.6|349.45|347.45|349.64|347.64|349.43|347.43|18
1723501370000|2024-08-12 22:22:50|349.44|347.44|349.53|347.53|349.56|347.56|349.42|347.42|12
1723501380000|2024-08-12 22:23:00|349.54|347.54|349.52|347.52|349.56|347.56|349.35|347.35|23
1723501390000|2024-08-12 22:23:10|349.53|347.53|349.71|347.71|349.77|347.77|349.53|347.53|15
1723501400000|2024-08-12 22:23:20|349.7|347.7|349.68|347.68|349.8|347.8|349.67|347.67|15
1723501410000|2024-08-12 22:23:30|349.67|347.67|349.65|347.65|349.68|347.68|349.6|347.6|16
1723501420000|2024-08-12 22:23:40|349.66|347.66|349.51|347.51|349.66|347.66|349.51|347.51|10
1723501430000|2024-08-12 22:23:50|349.5|347.5|349.48|347.48|349.52|347.52|349.48|347.48|15
1723501440000|2024-08-12 22:24:00|349.47|347.47|349.45|347.45|349.49|347.49|349.44|347.44|19
1723501450000|2024-08-12 22:24:10|349.49|347.49|349.4|347.4|349.52|347.52|349.4|347.4|16
1723501460000|2024-08-12 22:24:20|349.43|347.43|349.79|347.79|349.9|347.9|349.43|347.43|17
1723501470000|2024-08-12 22:24:30|349.8|347.8|349.75|347.75|349.8|347.8|349.68|347.68|23
1723501480000|2024-08-12 22:24:40|349.72|347.72|349.69|347.69|349.76|347.76|349.69|347.69|14
1723501490000|2024-08-12 22:24:50|349.68|347.68|349.61|347.61|349.68|347.68|349.61|347.61|12
1723501500000|2024-08-12 22:25:00|349.6|347.6|349.61|347.61|349.7|347.7|349.58|347.58|25
1723501510000|2024-08-12 22:25:10|349.62|347.62|349.63|347.63|349.7|347.7|349.58|347.58|19
1723501520000|2024-08-12 22:25:20|349.62|347.62|349.71|347.71|349.83|347.83|349.61|347.61|25
1723501530000|2024-08-12 22:25:30|349.72|347.72|349.71|347.71|349.81|347.81|349.67|347.67|17
1723501540000|2024-08-12 22:25:40|349.74|347.74|349.68|347.68|349.74|347.74|349.68|347.68|11
1723501550000|2024-08-12 22:25:50|349.7|347.7|349.51|347.51|349.71|347.71|349.51|347.51|20
1723501560000|2024-08-12 22:26:00|349.5|347.5|349.53|347.53|349.53|347.53|349.5|347.5|2
1723501570000|2024-08-12 22:26:10|349.46|347.46|349.46|347.46|349.46|347.46|349.46|347.46|1
1723501580000|2024-08-12 22:26:20|349.48|347.48|349.67|347.67|349.67|347.67|349.48|347.48|12
1723501590000|2024-08-12 22:26:30|349.7|347.7|349.61|347.61|349.7|347.7|349.59|347.59|14
1723501600000|2024-08-12 22:26:40|349.63|347.63|349.55|347.55|349.64|347.64|349.49|347.49|14
1723501610000|2024-08-12 22:26:50|349.56|347.56|349.42|347.42|349.56|347.56|349.41|347.41|15
1723501620000|2024-08-12 22:27:00|349.43|347.43|349.44|347.44|349.48|347.48|349.43|347.43|6
1723501630000|2024-08-12 22:27:10|349.47|347.47|349.96|347.96|349.97|347.97|349.47|347.47|12
1723501640000|2024-08-12 22:27:20|349.95|347.95|349.93|347.93|350.08|348.08|349.93|347.93|17
1723501650000|2024-08-12 22:27:30|349.91|347.91|349.81|347.81|349.93|347.93|349.81|347.81|18
1723501660000|2024-08-12 22:27:40|349.8|347.8|349.82|347.82|349.83|347.83|349.78|347.78|13
1723501670000|2024-08-12 22:27:50|349.85|347.85|349.86|347.86|349.92|347.92|349.85|347.85|14
1723501680000|2024-08-12 22:28:00|349.87|347.87|349.7|347.7|349.87|347.87|349.7|347.7|15
1723501690000|2024-08-12 22:28:10|349.69|347.69|349.83|347.83|349.88|347.88|349.69|347.69|20
1723501700000|2024-08-12 22:28:20|349.87|347.87|349.88|347.88|349.88|347.88|349.8|347.8|15
1723501710000|2024-08-12 22:28:30|349.82|347.82|349.75|347.75|349.82|347.82|349.74|347.74|15
1723501720000|2024-08-12 22:28:40|349.78|347.78|349.76|347.76|349.78|347.78|349.7|347.7|13
1723501730000|2024-08-12 22:28:50|349.75|347.75|349.73|347.73|349.76|347.76|349.7|347.7|9
1723501740000|2024-08-12 22:29:00|349.74|347.74|349.73|347.73|349.78|347.78|349.71|347.71|14
1723501750000|2024-08-12 22:29:10|349.74|347.74|349.6|347.6|349.75|347.75|349.59|347.59|13
1723501760000|2024-08-12 22:29:20|349.61|347.61|349.6|347.6|349.61|347.61|349.6|347.6|2
1723501770000|2024-08-12 22:29:30|349.62|347.62|349.64|347.64|349.64|347.64|349.61|347.61|6
1723501780000|2024-08-12 22:29:40|349.65|347.65|349.68|347.68|349.68|347.68|349.65|347.65|3
1723501790000|2024-08-12 22:29:50|349.67|347.67|349.7|347.7|349.7|347.7|349.67|347.67|3
1723501800000|2024-08-12 22:30:00|349.69|347.69|350.12|348.12|350.12|348.12|349.69|347.69|17
1723501810000|2024-08-12 22:30:10|350.14|348.14|350.31|348.31|350.41|348.41|350.14|348.14|23
1723501820000|2024-08-12 22:30:20|350.33|348.33|350.25|348.25|350.34|348.34|350.2|348.2|16
1723501830000|2024-08-12 22:30:30|350.23|348.23|350.19|348.19|350.23|348.23|350.08|348.08|27
1723501840000|2024-08-12 22:30:40|350.24|348.24|349.96|347.96|350.57|348.57|349.84|347.84|22
1723501850000|2024-08-12 22:30:50|350.01|348.01|349.76|347.76|350.01|348.01|349.76|347.76|22
1723501860000|2024-08-12 22:31:00|349.77|347.77|349.6|347.6|349.78|347.78|349.55|347.55|22
1723501870000|2024-08-12 22:31:10|349.59|347.59|349.09|347.09|349.62|347.62|348.94|346.94|30
1723501880000|2024-08-12 22:31:20|349.04|347.04|348.66|346.66|349.04|347.04|348.66|346.66|13
1723501890000|2024-08-12 22:31:30|348.69|346.69|348.65|346.65|348.7|346.7|348.61|346.61|19
1723501900000|2024-08-12 22:31:40|348.64|346.64|348.63|346.63|348.69|346.69|348.57|346.57|21
1723501910000|2024-08-12 22:31:50|348.64|346.64|348.74|346.74|348.76|346.76|348.55|346.55|19
1723501920000|2024-08-12 22:32:00|348.73|346.73|348.35|346.35|348.76|346.76|348.35|346.35|30
1723501930000|2024-08-12 22:32:10|348.22|346.22|348.42|346.42|348.45|346.45|348.13|346.13|24
1723501940000|2024-08-12 22:32:20|348.41|346.41|348.46|346.46|348.53|346.53|348.38|346.38|24
1723501950000|2024-08-12 22:32:30|348.49|346.49|348.54|346.54|348.54|346.54|348.39|346.39|18
1723501960000|2024-08-12 22:32:40|348.52|346.52|348.52|346.52|348.52|346.52|348.52|346.52|1
1723501970000|2024-08-12 22:32:50|348.53|346.53|348.61|346.61|348.61|346.61|348.53|346.53|4
1723501980000|2024-08-12 22:33:00|348.62|346.62|348.64|346.64|348.64|346.64|348.62|346.62|2
1723501990000|2024-08-12 22:33:10|348.67|346.67|348.71|346.71|348.74|346.74|348.62|346.62|12
1723502000000|2024-08-12 22:33:20|348.7|346.7|348.7|346.7|348.78|346.78|348.49|346.49|20
1723502010000|2024-08-12 22:33:30|348.76|346.76|348.79|346.79|348.82|346.82|348.74|346.74|20
1723502020000|2024-08-12 22:33:40|348.77|346.77|348.7|346.7|348.77|346.77|348.7|346.7|13
1723502030000|2024-08-12 22:33:50|348.71|346.71|348.7|346.7|348.71|346.71|348.63|346.63|9
1723502040000|2024-08-12 22:34:00|348.69|346.69|348.6|346.6|348.69|346.69|348.5|346.5|23
1723502050000|2024-08-12 22:34:10|348.61|346.61|348.69|346.69|348.75|346.75|348.58|346.58|19
1723502060000|2024-08-12 22:34:20|348.62|346.62|348.82|346.82|348.85|346.85|348.62|346.62|22
1723502070000|2024-08-12 22:34:30|348.83|346.83|348.83|346.83|348.83|346.83|348.82|346.82|9
1723502080000|2024-08-12 22:34:40|348.81|346.81|348.91|346.91|348.91|346.91|348.81|346.81|11
1723502090000|2024-08-12 22:34:50|348.89|346.89|348.76|346.76|348.89|346.89|348.72|346.72|16
1723502100000|2024-08-12 22:35:00|348.77|346.77|349.01|347.01|349.03|347.03|348.75|346.75|29
1723502110000|2024-08-12 22:35:10|349.02|347.02|348.91|346.91|349.02|347.02|348.89|346.89|24
1723502120000|2024-08-12 22:35:20|348.9|346.9|348.31|346.31|348.9|346.9|348.1|346.1|23
1723502130000|2024-08-12 22:35:30|348.32|346.32|347.93|345.93|348.32|346.32|347.8|345.8|21
1723502140000|2024-08-12 22:35:40|347.94|345.94|347.94|345.94|347.99|345.99|347.8|345.8|20
1723502150000|2024-08-12 22:35:50|347.95|345.95|348|346|348|346|347.95|345.95|4
1723502160000|2024-08-12 22:36:00|348.01|346.01|348.27|346.27|348.33|346.33|348.01|346.01|18
1723502170000|2024-08-12 22:36:10|348.28|346.28|347.99|345.99|348.31|346.31|347.96|345.96|17
1723502180000|2024-08-12 22:36:20|347.98|345.98|348.04|346.04|348.05|346.05|347.98|345.98|7
1723502190000|2024-08-12 22:36:30|348.1|346.1|347.85|345.85|348.1|346.1|347.85|345.85|17
1723502200000|2024-08-12 22:36:40|347.86|345.86|347.77|345.77|347.89|345.89|347.77|345.77|15
1723502210000|2024-08-12 22:36:50|347.8|345.8|347.85|345.85|347.86|345.86|347.77|345.77|12
1723502220000|2024-08-12 22:37:00|347.87|345.87|348.12|346.12|348.12|346.12|347.87|345.87|19
1723502230000|2024-08-12 22:37:10|348.13|346.13|348.12|346.12|348.13|346.13|348.06|346.06|6
1723502240000|2024-08-12 22:37:20|348.24|346.24|348.16|346.16|348.31|346.31|348.16|346.16|3
1723502250000|2024-08-12 22:37:30|348.19|346.19|348.17|346.17|348.38|346.38|348.15|346.15|20
1723502260000|2024-08-12 22:37:40|348.19|346.19|348.05|346.05|348.21|346.21|348.01|346.01|18
1723502270000|2024-08-12 22:37:50|348.04|346.04|348.04|346.04|348.05|346.05|348|346|10
1723502280000|2024-08-12 22:38:00|348.03|346.03|348.03|346.03|348.05|346.05|348.01|346.01|17
1723502290000|2024-08-12 22:38:10|348.04|346.04|348.06|346.06|348.07|346.07|348.04|346.04|5
1723502300000|2024-08-12 22:38:20|348.03|346.03|347.77|345.77|348.05|346.05|347.77|345.77|20
1723502330000|2024-08-12 22:38:50|347.78|345.78|347.88|345.88|347.93|345.93|347.78|345.78|23
1723502340000|2024-08-12 22:39:00|347.89|345.89|347.92|345.92|347.93|345.93|347.87|345.87|13
1723502350000|2024-08-12 22:39:10|347.93|345.93|348.04|346.04|348.05|346.05|347.86|345.86|15
1723502360000|2024-08-12 22:39:20|348.08|346.08|348.06|346.06|348.1|346.1|348.06|346.06|15
1723502380000|2024-08-12 22:39:40|348.09|346.09|348.06|346.06|348.09|346.09|348.06|346.06|3
1723502390000|2024-08-12 22:39:50|347.98|345.98|347.64|345.64|347.98|345.98|347.64|345.64|13
1723502400000|2024-08-12 22:40:00|347.49|345.49|347.06|345.06|347.49|345.49|347.06|345.06|15
1723502410000|2024-08-12 22:40:10|347.05|345.05|346.98|344.98|347.06|345.06|346.91|344.91|27
1723502420000|2024-08-12 22:40:20|347.06|345.06|347.13|345.13|347.21|345.21|347.01|345.01|20
1723502430000|2024-08-12 22:40:30|347.14|345.14|347.01|345.01|347.14|345.14|346.79|344.79|21
1723502440000|2024-08-12 22:40:40|347|345|347.31|345.31|347.31|345.31|346.9|344.9|24
1723502450000|2024-08-12 22:40:50|347.28|345.28|347.47|345.47|347.47|345.47|347.28|345.28|21
1723502460000|2024-08-12 22:41:00|347.48|345.48|347.38|345.38|347.51|345.51|347.35|345.35|15
1723502470000|2024-08-12 22:41:10|347.36|345.36|347.61|345.61|347.63|345.63|347.36|345.36|21
1723502480000|2024-08-12 22:41:20|347.62|345.62|347.68|345.68|347.7|345.7|347.58|345.58|13
1723502490000|2024-08-12 22:41:30|347.69|345.69|347.69|345.69|347.7|345.7|347.67|345.67|8
1723502500000|2024-08-12 22:41:40|347.7|345.7|347.62|345.62|347.77|345.77|347.57|345.57|22
1723502510000|2024-08-12 22:41:50|347.63|345.63|347.65|345.65|347.66|345.66|347.61|345.61|13
1723502520000|2024-08-12 22:42:00|347.63|345.63|347.81|345.81|347.81|345.81|347.61|345.61|11
1723502530000|2024-08-12 22:42:10|347.86|345.86|348.04|346.04|348.07|346.07|347.83|345.83|23
1723502540000|2024-08-12 22:42:20|348.06|346.06|348.1|346.1|348.12|346.12|348|346|16
1723502550000|2024-08-12 22:42:30|348.11|346.11|348.12|346.12|348.14|346.14|348.09|346.09|18
1723502560000|2024-08-12 22:42:40|348.13|346.13|348.13|346.13|348.13|346.13|348.07|346.07|12
1723502570000|2024-08-12 22:42:50|348.12|346.12|348.13|346.13|348.13|346.13|348.07|346.07|13
1723502580000|2024-08-12 22:43:00|348.12|346.12|347.91|345.91|348.12|346.12|347.79|345.79|15
1723502590000|2024-08-12 22:43:10|347.92|345.92|347.99|345.99|348.09|346.09|347.92|345.92|15
1723502600000|2024-08-12 22:43:20|347.98|345.98|348.03|346.03|348.03|346.03|347.97|345.97|6
1723502610000|2024-08-12 22:43:30|348.01|346.01|348.01|346.01|348.03|346.03|347.94|345.94|17
1723502620000|2024-08-12 22:43:40|347.99|345.99|347.73|345.73|347.99|345.99|347.73|345.73|21
1723502630000|2024-08-12 22:43:50|347.71|345.71|347.76|345.76|347.78|345.78|347.67|345.67|19
1723502640000|2024-08-12 22:44:00|347.79|345.79|347.72|345.72|347.82|345.82|347.7|345.7|25
1723502650000|2024-08-12 22:44:10|347.74|345.74|347.78|345.78|347.78|345.78|347.72|345.72|12
1723502660000|2024-08-12 22:44:20|347.77|345.77|347.74|345.74|347.83|345.83|347.74|345.74|8
1723502670000|2024-08-12 22:44:30|347.71|345.71|347.54|345.54|347.71|345.71|347.51|345.51|24
1723502680000|2024-08-12 22:44:40|347.57|345.57|347.52|345.52|347.58|345.58|347.49|345.49|18
1723502690000|2024-08-12 22:44:50|347.51|345.51|347.46|345.46|347.57|345.57|347.34|345.34|20
1723502700000|2024-08-12 22:45:00|347.43|345.43|347.07|345.07|347.43|345.43|347.01|345.01|29
1723502710000|2024-08-12 22:45:10|347.05|345.05|346.68|344.68|347.05|345.05|346.6|344.6|31
1723502720000|2024-08-12 22:45:20|346.71|344.71|346.46|344.46|346.94|344.94|346.42|344.42|34
1723502730000|2024-08-12 22:45:30|346.48|344.48|346.4|344.4|346.5|344.5|346.39|344.39|17
1723502740000|2024-08-12 22:45:40|346.45|344.45|346.24|344.24|346.68|344.68|346.14|344.14|29
1723502750000|2024-08-12 22:45:50|346.23|344.23|346.32|344.32|346.54|344.54|346.23|344.23|33
1723502760000|2024-08-12 22:46:00|346.3|344.3|346.37|344.37|346.4|344.4|346.22|344.22|19
1723502770000|2024-08-12 22:46:10|346.36|344.36|346.36|344.36|346.41|344.41|346.33|344.33|10
1723502780000|2024-08-12 22:46:20|346.4|344.4|346.36|344.36|346.56|344.56|346.36|344.36|21
1723502790000|2024-08-12 22:46:30|346.37|344.37|346.46|344.46|346.5|344.5|346.36|344.36|17
1723502800000|2024-08-12 22:46:40|346.45|344.45|346.69|344.69|346.69|344.69|346.44|344.44|13
1723502810000|2024-08-12 22:46:50|346.7|344.7|346.7|344.7|346.79|344.79|346.7|344.7|18
1723502820000|2024-08-12 22:47:00|346.72|344.72|346.64|344.64|346.75|344.75|346.59|344.59|13
1723502830000|2024-08-12 22:47:10|346.63|344.63|346.75|344.75|346.76|344.76|346.63|344.63|7
1723502840000|2024-08-12 22:47:20|346.76|344.76|346.76|344.76|346.79|344.79|346.74|344.74|12
1723502850000|2024-08-12 22:47:30|346.77|344.77|346.81|344.81|346.81|344.81|346.77|344.77|6
1723502860000|2024-08-12 22:47:40|346.83|344.83|347.01|345.01|347.06|345.06|346.83|344.83|14
1723502870000|2024-08-12 22:47:50|346.99|344.99|347.19|345.19|347.19|345.19|346.99|344.99|17
1723502880000|2024-08-12 22:48:00|347.2|345.2|347.21|345.21|347.21|345.21|347.2|345.2|2
1723502890000|2024-08-12 22:48:10|347.2|345.2|347.31|345.31|347.41|345.41|347.2|345.2|29
1723502900000|2024-08-12 22:48:20|347.32|345.32|347.46|345.46|347.61|345.61|347.32|345.32|11
1723502910000|2024-08-12 22:48:30|347.47|345.47|347.66|345.66|347.68|345.68|347.33|345.33|19
1723502920000|2024-08-12 22:48:40|347.69|345.69|347.69|345.69|347.76|345.76|347.61|345.61|19
1723502930000|2024-08-12 22:48:50|347.66|345.66|347.75|345.75|347.75|345.75|347.66|345.66|19
1723502940000|2024-08-12 22:49:00|347.76|345.76|347.74|345.74|347.82|345.82|347.69|345.69|23
1723502950000|2024-08-12 22:49:10|347.75|345.75|347.76|345.76|347.78|345.78|347.73|345.73|23
1723502960000|2024-08-12 22:49:20|347.78|345.78|347.72|345.72|347.79|345.79|347.72|345.72|21
1723502970000|2024-08-12 22:49:30|347.71|345.71|347.63|345.63|347.71|345.71|347.62|345.62|24
1723502980000|2024-08-12 22:49:40|347.65|345.65|347.57|345.57|347.65|345.65|347.56|345.56|17
1723502990000|2024-08-12 22:49:50|347.59|345.59|347.3|345.3|347.59|345.59|347.3|345.3|16
1723503000000|2024-08-12 22:50:00|347.31|345.31|347.34|345.34|347.4|345.4|347.23|345.23|24
1723503010000|2024-08-12 22:50:10|347.32|345.32|347.27|345.27|347.42|345.42|347.24|345.24|28
1723503020000|2024-08-12 22:50:20|347.28|345.28|347.29|345.29|347.29|345.29|347.28|345.28|2
1723503030000|2024-08-12 22:50:30|347.3|345.3|347.36|345.36|347.37|345.37|347.3|345.3|7
1723503040000|2024-08-12 22:50:40|347.33|345.33|347.57|345.57|347.6|345.6|347.33|345.33|15
1723503050000|2024-08-12 22:50:50|347.56|345.56|347.58|345.58|347.63|345.63|347.55|345.55|10
1723503060000|2024-08-12 22:51:00|347.59|345.59|347.52|345.52|347.79|345.79|347.49|345.49|29
1723503070000|2024-08-12 22:51:10|347.53|345.53|347.56|345.56|347.64|345.64|347.48|345.48|23
1723503080000|2024-08-12 22:51:20|347.6|345.6|347.43|345.43|347.6|345.6|347.32|345.32|29
1723503090000|2024-08-12 22:51:30|347.34|345.34|347.29|345.29|347.39|345.39|347.24|345.24|26
1723503100000|2024-08-12 22:51:40|347.3|345.3|347.32|345.32|347.37|345.37|347.3|345.3|11
1723503110000|2024-08-12 22:51:50|347.33|345.33|347.3|345.3|347.39|345.39|347.3|345.3|19
1723503120000|2024-08-12 22:52:00|347.31|345.31|347.35|345.35|347.38|345.38|347.3|345.3|22
1723503130000|2024-08-12 22:52:10|347.36|345.36|347.35|345.35|347.36|345.36|347.31|345.31|18
1723503140000|2024-08-12 22:52:20|347.34|345.34|347.17|345.17|347.34|345.34|347.17|345.17|18
1723503150000|2024-08-12 22:52:30|347.16|345.16|346.46|344.46|347.17|345.17|346.44|344.44|25
1723503160000|2024-08-12 22:52:40|346.49|344.49|346.53|344.53|346.6|344.6|346.45|344.45|15
1723503170000|2024-08-12 22:52:50|346.52|344.52|346.78|344.78|346.79|344.79|346.51|344.51|23
1723503180000|2024-08-12 22:53:00|346.79|344.79|346.87|344.87|346.87|344.87|346.78|344.78|10
1723503190000|2024-08-12 22:53:10|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|1
1723503200000|2024-08-12 22:53:20|346.89|344.89|346.87|344.87|346.97|344.97|346.85|344.85|20
1723503210000|2024-08-12 22:53:30|346.89|344.89|346.93|344.93|346.93|344.93|346.89|344.89|3
1723503220000|2024-08-12 22:53:40|346.98|344.98|347.07|345.07|347.07|345.07|346.97|344.97|7
1723503230000|2024-08-12 22:53:50|347.08|345.08|346.98|344.98|347.08|345.08|346.98|344.98|8
1723503240000|2024-08-12 22:54:00|346.97|344.97|346.73|344.73|346.97|344.97|346.73|344.73|9
1723503250000|2024-08-12 22:54:10|346.74|344.74|346.71|344.71|346.84|344.84|346.71|344.71|11
1723503260000|2024-08-12 22:54:20|346.69|344.69|346.63|344.63|346.71|344.71|346.63|344.63|16
1723503270000|2024-08-12 22:54:30|346.64|344.64|346.72|344.72|346.74|344.74|346.54|344.54|13
1723503280000|2024-08-12 22:54:40|346.75|344.75|346.78|344.78|346.78|344.78|346.73|344.73|11
1723503290000|2024-08-12 22:54:50|346.75|344.75|346.71|344.71|346.75|344.75|346.71|344.71|7
1723503300000|2024-08-12 22:55:00|346.7|344.7|346.74|344.74|346.76|344.76|346.61|344.61|19
1723503310000|2024-08-12 22:55:10|346.75|344.75|346.88|344.88|346.88|344.88|346.71|344.71|12
1723503320000|2024-08-12 22:55:20|346.91|344.91|347.15|345.15|347.15|345.15|346.88|344.88|6
1723503330000|2024-08-12 22:55:30|347.16|345.16|347.13|345.13|347.16|345.16|347.02|345.02|14
1723503340000|2024-08-12 22:55:40|347.12|345.12|347.09|345.09|347.12|345.12|347.09|345.09|3
1723503350000|2024-08-12 22:55:50|347.1|345.1|346.99|344.99|347.1|345.1|346.99|344.99|5
1723503360000|2024-08-12 22:56:00|346.97|344.97|346.99|344.99|347.01|345.01|346.97|344.97|7
1723503370000|2024-08-12 22:56:10|347|345|347.05|345.05|347.06|345.06|347|345|11
1723503380000|2024-08-12 22:56:20|347.03|345.03|347.06|345.06|347.08|345.08|347.02|345.02|18
1723503390000|2024-08-12 22:56:30|347.08|345.08|347.12|345.12|347.12|345.12|347.08|345.08|4
1723503400000|2024-08-12 22:56:40|347.13|345.13|347.13|345.13|347.13|345.13|347.12|345.12|3
1723503410000|2024-08-12 22:56:50|347.15|345.15|347.22|345.22|347.22|345.22|347.15|345.15|6
1723503420000|2024-08-12 22:57:00|347.21|345.21|347.15|345.15|347.21|345.21|347.15|345.15|9
1723503430000|2024-08-12 22:57:10|347.16|345.16|347.53|345.53|347.59|345.59|347.16|345.16|16
1723503440000|2024-08-12 22:57:20|347.58|345.58|347.61|345.61|347.62|345.62|347.58|345.58|6
1723503450000|2024-08-12 22:57:30|347.62|345.62|347.56|345.56|347.64|345.64|347.56|345.56|7
1723503460000|2024-08-12 22:57:40|347.54|345.54|347.52|345.52|347.54|345.54|347.52|345.52|3
1723503490000|2024-08-12 22:58:10|347.53|345.53|347.52|345.52|347.53|345.53|347.52|345.52|4
1723503510000|2024-08-12 22:58:30|347.51|345.51|347.52|345.52|347.52|345.52|347.51|345.51|2
1723503520000|2024-08-12 22:58:40|347.51|345.51|347.49|345.49|347.51|345.51|347.49|345.49|3
1723503530000|2024-08-12 22:58:50|347.52|345.52|347.51|345.51|347.52|345.52|347.51|345.51|2
1723503540000|2024-08-12 22:59:00|347.52|345.52|347.47|345.47|347.52|345.52|347.46|345.46|9
1723503550000|2024-08-12 22:59:10|347.5|345.5|347.49|345.49|347.5|345.5|347.49|345.49|2
1723503560000|2024-08-12 22:59:20|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|1
1723503570000|2024-08-12 22:59:30|347.52|345.52|347.5|345.5|347.52|345.52|347.49|345.49|8
1723503580000|2024-08-12 22:59:40|347.49|345.49|347.47|345.47|347.52|345.52|347.47|345.47|4
1723503590000|2024-08-12 22:59:50|347.49|345.49|347.25|345.25|347.52|345.52|347.25|345.25|6
1723503600000|2024-08-12 23:00:00|347.23|345.23|347.19|345.19|347.23|345.23|347.18|345.18|5
1723503640000|2024-08-12 23:00:40|347.23|345.23|347.29|345.29|347.35|345.35|347.23|345.23|13
1723503650000|2024-08-12 23:00:50|347.31|345.31|347.56|345.56|347.62|345.62|347.31|345.31|23
1723503660000|2024-08-12 23:01:00|347.55|345.55|347.56|345.56|347.6|345.6|347.52|345.52|15
1723503670000|2024-08-12 23:01:10|347.58|345.58|347.57|345.57|347.59|345.59|347.56|345.56|13
1723503680000|2024-08-12 23:01:20|347.58|345.58|347.64|345.64|347.64|345.64|347.54|345.54|14
1723503690000|2024-08-12 23:01:30|347.65|345.65|347.62|345.62|347.66|345.66|347.62|345.62|15
1723503700000|2024-08-12 23:01:40|347.61|345.61|347.61|345.61|347.61|345.61|347.61|345.61|1
1723503730000|2024-08-12 23:02:10|347.65|345.65|347.78|345.78|347.78|345.78|347.64|345.64|10
1723503740000|2024-08-12 23:02:20|347.8|345.8|347.62|345.62|347.81|345.81|347.62|345.62|21
1723503750000|2024-08-12 23:02:30|347.61|345.61|347.61|345.61|347.61|345.61|347.61|345.61|1
1723503770000|2024-08-12 23:02:50|347.63|345.63|348.05|346.05|348.07|346.07|347.63|345.63|16
1723503780000|2024-08-12 23:03:00|348.04|346.04|348.06|346.06|348.07|346.07|348.04|346.04|18
1723503790000|2024-08-12 23:03:10|348.07|346.07|348.05|346.05|348.07|346.07|348.04|346.04|13
1723503800000|2024-08-12 23:03:20|348.04|346.04|348.04|346.04|348.05|346.05|348.04|346.04|3
1723503810000|2024-08-12 23:03:30|348.03|346.03|348.04|346.04|348.04|346.04|348.03|346.03|2
1723503820000|2024-08-12 23:03:40|348.03|346.03|347.63|345.63|348.03|346.03|347.63|345.63|13
1723503830000|2024-08-12 23:03:50|347.66|345.66|347.69|345.69|347.85|345.85|347.66|345.66|20
1723503840000|2024-08-12 23:04:00|347.66|345.66|347.11|345.11|347.66|345.66|347.11|345.11|13
1723503850000|2024-08-12 23:04:10|347.1|345.1|347.14|345.14|347.19|345.19|347.08|345.08|16
1723503860000|2024-08-12 23:04:20|347.12|345.12|347.05|345.05|347.16|345.16|347.05|345.05|13
1723503870000|2024-08-12 23:04:30|346.97|344.97|346.93|344.93|346.99|344.99|346.93|344.93|7
1723503880000|2024-08-12 23:04:40|346.94|344.94|346.91|344.91|347|345|346.91|344.91|16
1723503890000|2024-08-12 23:04:50|346.9|344.9|346.85|344.85|346.9|344.9|346.85|344.85|8
1723503900000|2024-08-12 23:05:00|346.88|344.88|346.89|344.89|346.9|344.9|346.86|344.86|10
1723503910000|2024-08-12 23:05:10|346.96|344.96|347.17|345.17|347.18|345.18|346.96|344.96|9
1723503920000|2024-08-12 23:05:20|347.16|345.16|347.42|345.42|347.42|345.42|347.16|345.16|20
1723503930000|2024-08-12 23:05:30|347.41|345.41|347.35|345.35|347.41|345.41|347.29|345.29|9
1723503940000|2024-08-12 23:05:40|347.36|345.36|347.38|345.38|347.39|345.39|347.35|345.35|15
1723503950000|2024-08-12 23:05:50|347.39|345.39|347.48|345.48|347.48|345.48|347.39|345.39|6
1723503960000|2024-08-12 23:06:00|347.47|345.47|347.48|345.48|347.5|345.5|347.47|345.47|9
1723503970000|2024-08-12 23:06:10|347.51|345.51|347.65|345.65|347.67|345.67|347.48|345.48|14
1723503980000|2024-08-12 23:06:20|347.6|345.6|347.59|345.59|347.61|345.61|347.59|345.59|7
1723503990000|2024-08-12 23:06:30|347.6|345.6|347.64|345.64|347.64|345.64|347.6|345.6|6
1723504000000|2024-08-12 23:06:40|347.66|345.66|347.67|345.67|347.76|345.76|347.6|345.6|14
1723504010000|2024-08-12 23:06:50|347.69|345.69|347.72|345.72|347.73|345.73|347.69|345.69|7
1723504020000|2024-08-12 23:07:00|347.7|345.7|347.73|345.73|347.75|345.75|347.7|345.7|6
1723504030000|2024-08-12 23:07:10|347.75|345.75|347.92|345.92|347.92|345.92|347.75|345.75|16
1723504040000|2024-08-12 23:07:20|347.89|345.89|347.82|345.82|347.89|345.89|347.78|345.78|7
1723504050000|2024-08-12 23:07:30|347.8|345.8|347.77|345.77|347.82|345.82|347.77|345.77|7
1723504060000|2024-08-12 23:07:40|347.76|345.76|347.54|345.54|347.76|345.76|347.54|345.54|6
1723504080000|2024-08-12 23:08:00|347.52|345.52|347.33|345.33|347.52|345.52|347.3|345.3|16
1723504090000|2024-08-12 23:08:10|347.37|345.37|347.37|345.37|347.37|345.37|347.28|345.28|20
1723504100000|2024-08-12 23:08:20|347.38|345.38|347.73|345.73|347.73|345.73|347.36|345.36|11
1723504110000|2024-08-12 23:08:30|347.72|345.72|347.68|345.68|347.72|345.72|347.68|345.68|9
1723504120000|2024-08-12 23:08:40|347.7|345.7|347.85|345.85|347.85|345.85|347.69|345.69|24
1723504130000|2024-08-12 23:08:50|347.87|345.87|347.76|345.76|347.88|345.88|347.76|345.76|10
1723504140000|2024-08-12 23:09:00|347.7|345.7|347.65|345.65|347.7|345.7|347.64|345.64|19
1723504150000|2024-08-12 23:09:10|347.64|345.64|347.56|345.56|347.65|345.65|347.54|345.54|11
1723504160000|2024-08-12 23:09:20|347.57|345.57|347.64|345.64|347.64|345.64|347.57|345.57|4
1723504170000|2024-08-12 23:09:30|347.67|345.67|347.67|345.67|347.8|345.8|347.59|345.59|21
1723504180000|2024-08-12 23:09:40|347.66|345.66|347.5|345.5|347.66|345.66|347.48|345.48|16
1723504190000|2024-08-12 23:09:50|347.51|345.51|347.36|345.36|347.52|345.52|347.36|345.36|12
1723504200000|2024-08-12 23:10:00|347.37|345.37|347.31|345.31|347.37|345.37|347.19|345.19|26
1723504210000|2024-08-12 23:10:10|347.26|345.26|347.12|345.12|347.26|345.26|347.12|345.12|11
1723504220000|2024-08-12 23:10:20|347.1|345.1|347.19|345.19|347.19|345.19|347.09|345.09|12
1723504230000|2024-08-12 23:10:30|347.18|345.18|347.2|345.2|347.23|345.23|347.14|345.14|16
1723504240000|2024-08-12 23:10:40|347.19|345.19|347.25|345.25|347.27|345.27|347.19|345.19|12
1723504250000|2024-08-12 23:10:50|347.23|345.23|347.19|345.19|347.23|345.23|347.19|345.19|11
1723504260000|2024-08-12 23:11:00|347.18|345.18|346.89|344.89|347.18|345.18|346.89|344.89|13
1723504270000|2024-08-12 23:11:10|346.82|344.82|346.97|344.97|346.99|344.99|346.82|344.82|8
1723504280000|2024-08-12 23:11:20|346.96|344.96|346.96|344.96|347.02|345.02|346.96|344.96|11
1723504290000|2024-08-12 23:11:30|346.95|344.95|346.86|344.86|346.95|344.95|346.81|344.81|19
1723504300000|2024-08-12 23:11:40|346.88|344.88|346.93|344.93|346.93|344.93|346.87|344.87|5
1723504310000|2024-08-12 23:11:50|346.99|344.99|347.03|345.03|347.06|345.06|346.99|344.99|7
1723504320000|2024-08-12 23:12:00|347.01|345.01|346.96|344.96|347.01|345.01|346.89|344.89|17
1723504330000|2024-08-12 23:12:10|346.95|344.95|346.95|344.95|346.95|344.95|346.94|344.94|13
1723504340000|2024-08-12 23:12:20|346.94|344.94|346.69|344.69|346.94|344.94|346.69|344.69|12
1723504350000|2024-08-12 23:12:30|346.67|344.67|346.65|344.65|346.67|344.67|346.65|344.65|13
1723504370000|2024-08-12 23:12:50|346.66|344.66|346.77|344.77|346.78|344.78|346.66|344.66|5
1723504380000|2024-08-12 23:13:00|346.76|344.76|346.68|344.68|346.76|344.76|346.68|344.68|16
1723504390000|2024-08-12 23:13:10|346.67|344.67|346.71|344.71|346.72|344.72|346.66|344.66|15
1723504400000|2024-08-12 23:13:20|346.72|344.72|347.3|345.3|347.31|345.31|346.72|344.72|15
1723504410000|2024-08-12 23:13:30|347.31|345.31|347.38|345.38|347.38|345.38|347.27|345.27|12
1723504420000|2024-08-12 23:13:40|347.51|345.51|347.29|345.29|347.66|345.66|347.23|345.23|20
1723504430000|2024-08-12 23:13:50|347.28|345.28|347.71|345.71|347.71|345.71|347.28|345.28|24
1723504440000|2024-08-12 23:14:00|347.7|345.7|347.83|345.83|347.83|345.83|347.7|345.7|16
1723504450000|2024-08-12 23:14:10|347.85|345.85|347.93|345.93|347.93|345.93|347.85|345.85|4
1723504460000|2024-08-12 23:14:20|347.97|345.97|348.47|346.47|348.47|346.47|347.97|345.97|20
1723504470000|2024-08-12 23:14:30|348.46|346.46|348.09|346.09|348.47|346.47|348.09|346.09|7
1723504480000|2024-08-12 23:14:40|348.08|346.08|347.98|345.98|348.08|346.08|347.97|345.97|11
1723504490000|2024-08-12 23:14:50|348|346|347.99|345.99|348.01|346.01|347.97|345.97|10
1723504500000|2024-08-12 23:15:00|348|346|347.96|345.96|348|346|347.9|345.9|11
1723504510000|2024-08-12 23:15:10|347.9|345.9|347.86|345.86|347.91|345.91|347.85|345.85|9
1723504520000|2024-08-12 23:15:20|347.87|345.87|347.88|345.88|347.88|345.88|347.85|345.85|9
1723504530000|2024-08-12 23:15:30|347.91|345.91|348.43|346.43|348.5|346.5|347.89|345.89|18
1723504540000|2024-08-12 23:15:40|348.46|346.46|348.61|346.61|348.62|346.62|348.46|346.46|18
1723504550000|2024-08-12 23:15:50|348.6|346.6|348.48|346.48|348.6|346.6|348.38|346.38|19
1723504560000|2024-08-12 23:16:00|348.47|346.47|348.33|346.33|348.47|346.47|348.33|346.33|18
1723504570000|2024-08-12 23:16:10|348.32|346.32|348.23|346.23|348.33|346.33|348.13|346.13|16
1723504580000|2024-08-12 23:16:20|348.28|346.28|348.38|346.38|348.41|346.41|348.24|346.24|29
1723504590000|2024-08-12 23:16:30|348.36|346.36|348.33|346.33|348.44|346.44|348.33|346.33|15
1723504600000|2024-08-12 23:16:40|348.28|346.28|348.16|346.16|348.33|346.33|348.16|346.16|16
1723504610000|2024-08-12 23:16:50|348.05|346.05|347.88|345.88|348.05|346.05|347.85|345.85|22
1723504620000|2024-08-12 23:17:00|347.87|345.87|347.85|345.85|347.9|345.9|347.84|345.84|20
1723504630000|2024-08-12 23:17:10|347.86|345.86|348|346|348.01|346.01|347.79|345.79|22
1723504640000|2024-08-12 23:17:20|347.96|345.96|348.32|346.32|348.33|346.33|347.96|345.96|21
1723504650000|2024-08-12 23:17:30|348.31|346.31|348.36|346.36|348.37|346.37|348.12|346.12|26
1723504660000|2024-08-12 23:17:40|348.37|346.37|348.26|346.26|348.37|346.37|348.26|346.26|19
1723504670000|2024-08-12 23:17:50|348.25|346.25|348.38|346.38|348.4|346.4|348.23|346.23|27
1723504680000|2024-08-12 23:18:00|348.37|346.37|348.47|346.47|348.47|346.47|348.2|346.2|26
1723504690000|2024-08-12 23:18:10|348.5|346.5|349.23|347.23|349.23|347.23|348.5|346.5|33
1723504700000|2024-08-12 23:18:20|349.11|347.11|349.15|347.15|349.31|347.31|348.98|346.98|29
1723504710000|2024-08-12 23:18:30|349.12|347.12|349|347|349.15|347.15|348.97|346.97|26
1723504720000|2024-08-12 23:18:40|348.96|346.96|348.81|346.81|349.09|347.09|348.81|346.81|20
1723504730000|2024-08-12 23:18:50|348.8|346.8|348.7|346.7|348.88|346.88|348.7|346.7|24
1723504740000|2024-08-12 23:19:00|348.71|346.71|349.26|347.26|349.29|347.29|348.71|346.71|31
1723504750000|2024-08-12 23:19:10|349.31|347.31|349|347|349.31|347.31|349|347|28
1723504760000|2024-08-12 23:19:20|348.98|346.98|349.84|347.84|349.84|347.84|348.98|346.98|26
1723504770000|2024-08-12 23:19:30|349.88|347.88|350.37|348.37|350.45|348.45|349.88|347.88|31
1723504780000|2024-08-12 23:19:40|350.36|348.36|349.95|347.95|350.36|348.36|349.93|347.93|35
1723504790000|2024-08-12 23:19:50|349.98|347.98|349.71|347.71|349.98|347.98|349.71|347.71|31
1723504800000|2024-08-12 23:20:00|349.7|347.7|349.64|347.64|349.79|347.79|349.45|347.45|34
1723504810000|2024-08-12 23:20:10|349.6|347.6|349.71|347.71|349.93|347.93|349.41|347.41|35
1723504820000|2024-08-12 23:20:20|349.62|347.62|349.64|347.64|350.01|348.01|349.59|347.59|28
1723504830000|2024-08-12 23:20:30|349.66|347.66|349.92|347.92|349.94|347.94|349.61|347.61|20
1723504840000|2024-08-12 23:20:40|349.87|347.87|350.11|348.11|350.32|348.32|349.87|347.87|22
1723504850000|2024-08-12 23:20:50|350.13|348.13|349.74|347.74|350.13|348.13|349.74|347.74|23
1723504860000|2024-08-12 23:21:00|349.77|347.77|349.74|347.74|349.84|347.84|349.74|347.74|14
1723504870000|2024-08-12 23:21:10|349.73|347.73|349.25|347.25|349.74|347.74|349.2|347.2|25
1723504880000|2024-08-12 23:21:20|349.24|347.24|349.21|347.21|349.34|347.34|349.1|347.1|27
1723504890000|2024-08-12 23:21:30|349.17|347.17|349.21|347.21|349.22|347.22|349.16|347.16|13
1723504900000|2024-08-12 23:21:40|349.22|347.22|349.2|347.2|349.61|347.61|349.2|347.2|25
1723504910000|2024-08-12 23:21:50|349.19|347.19|349.04|347.04|349.19|347.19|349.04|347.04|11
1723504920000|2024-08-12 23:22:00|349.03|347.03|349.14|347.14|349.18|347.18|348.98|346.98|26
1723504930000|2024-08-12 23:22:10|349.13|347.13|348.9|346.9|349.13|347.13|348.88|346.88|31
1723504940000|2024-08-12 23:22:20|348.89|346.89|348.91|346.91|349.08|347.08|348.76|346.76|31
1723504950000|2024-08-12 23:22:30|348.92|346.92|348.65|346.65|348.92|346.92|348.59|346.59|23
1723504960000|2024-08-12 23:22:40|348.67|346.67|348.64|346.64|348.72|346.72|348.54|346.54|18
1723504970000|2024-08-12 23:22:50|348.67|346.67|348.57|346.57|348.72|346.72|348.55|346.55|24
1723504980000|2024-08-12 23:23:00|348.53|346.53|348.55|346.55|348.67|346.67|348.4|346.4|27
1723504990000|2024-08-12 23:23:10|348.58|346.58|348.48|346.48|348.68|346.68|348.48|346.48|29
1723505000000|2024-08-12 23:23:20|348.5|346.5|348.4|346.4|348.51|346.51|348.4|346.4|21
1723505010000|2024-08-12 23:23:30|348.42|346.42|348.31|346.31|348.53|346.53|348.31|346.31|25
1723505020000|2024-08-12 23:23:40|348.32|346.32|348.17|346.17|348.45|346.45|348.16|346.16|25
1723505030000|2024-08-12 23:23:50|348.15|346.15|348.2|346.2|348.24|346.24|348.15|346.15|18
1723505040000|2024-08-12 23:24:00|348.19|346.19|348.24|346.24|348.24|346.24|348.15|346.15|11
1723505050000|2024-08-12 23:24:10|348.25|346.25|348.38|346.38|348.49|346.49|348.25|346.25|23
1723505060000|2024-08-12 23:24:20|348.37|346.37|348.01|346.01|348.37|346.37|348.01|346.01|24
1723505070000|2024-08-12 23:24:30|348.02|346.02|348.37|346.37|348.37|346.37|347.9|345.9|26
1723505080000|2024-08-12 23:24:40|348.38|346.38|348.72|346.72|348.74|346.74|348.38|346.38|18
1723505090000|2024-08-12 23:24:50|348.66|346.66|348.54|346.54|348.67|346.67|348.5|346.5|16
1723505100000|2024-08-12 23:25:00|348.53|346.53|348.08|346.08|348.55|346.55|348.08|346.08|21
1723505110000|2024-08-12 23:25:10|348.09|346.09|347.82|345.82|348.12|346.12|347.8|345.8|24
1723505120000|2024-08-12 23:25:20|347.84|345.84|347.85|345.85|347.9|345.9|347.8|345.8|20
1723505130000|2024-08-12 23:25:30|347.84|345.84|347.91|345.91|347.91|345.91|347.8|345.8|12
1723505140000|2024-08-12 23:25:40|347.92|345.92|347.82|345.82|347.98|345.98|347.77|345.77|20
1723505150000|2024-08-12 23:25:50|347.83|345.83|347.94|345.94|347.94|345.94|347.8|345.8|25
1723505160000|2024-08-12 23:26:00|347.95|345.95|347.91|345.91|348.04|346.04|347.91|345.91|15
1723505170000|2024-08-12 23:26:10|347.94|345.94|348.04|346.04|348.05|346.05|347.93|345.93|23
1723505180000|2024-08-12 23:26:20|348.05|346.05|347.88|345.88|348.05|346.05|347.87|345.87|15
1723505190000|2024-08-12 23:26:30|347.93|345.93|347.78|345.78|347.94|345.94|347.78|345.78|18
1723505200000|2024-08-12 23:26:40|347.79|345.79|347.89|345.89|347.92|345.92|347.79|345.79|20
1723505210000|2024-08-12 23:26:50|347.9|345.9|347.92|345.92|347.95|345.95|347.87|345.87|19
1723505220000|2024-08-12 23:27:00|347.94|345.94|347.81|345.81|347.94|345.94|347.81|345.81|17
1723505230000|2024-08-12 23:27:10|347.72|345.72|347.64|345.64|347.73|345.73|347.46|345.46|26
1723505240000|2024-08-12 23:27:20|347.62|345.62|347.62|345.62|347.7|345.7|347.55|345.55|25
1723505250000|2024-08-12 23:27:30|347.61|345.61|347.53|345.53|347.61|345.61|347.53|345.53|20
1723505260000|2024-08-12 23:27:40|347.54|345.54|347.6|345.6|347.63|345.63|347.53|345.53|21
1723505270000|2024-08-12 23:27:50|347.61|345.61|347.74|345.74|347.74|345.74|347.61|345.61|16
1723505280000|2024-08-12 23:28:00|347.73|345.73|347.62|345.62|347.74|345.74|347.6|345.6|16
1723505290000|2024-08-12 23:28:10|347.65|345.65|347.48|345.48|347.65|345.65|347.42|345.42|21
1723505300000|2024-08-12 23:28:20|347.49|345.49|347.49|345.49|347.54|345.54|347.47|345.47|21
1723505310000|2024-08-12 23:28:30|347.5|345.5|347.52|345.52|347.53|345.53|347.48|345.48|18
1723505320000|2024-08-12 23:28:40|347.51|345.51|347.5|345.5|347.54|345.54|347.5|345.5|8
1723505330000|2024-08-12 23:28:50|347.51|345.51|347.52|345.52|347.52|345.52|347.5|345.5|6
1723505340000|2024-08-12 23:29:00|347.51|345.51|347.48|345.48|347.54|345.54|347.48|345.48|13
1723505350000|2024-08-12 23:29:10|347.47|345.47|347.36|345.36|347.48|345.48|347.35|345.35|8
1723505360000|2024-08-12 23:29:20|347.37|345.37|347.33|345.33|347.39|345.39|347.33|345.33|6
1723505370000|2024-08-12 23:29:30|347.35|345.35|347.51|345.51|347.52|345.52|347.35|345.35|19
1723505380000|2024-08-12 23:29:40|347.52|345.52|347.66|345.66|347.67|345.67|347.52|345.52|20
1723505390000|2024-08-12 23:29:50|347.65|345.65|347.7|345.7|347.7|345.7|347.65|345.65|5
1723505400000|2024-08-12 23:30:00|347.72|345.72|347.71|345.71|347.8|345.8|347.71|345.71|7
1723505410000|2024-08-12 23:30:10|347.72|345.72|347.73|345.73|347.89|345.89|347.72|345.72|27
1723505420000|2024-08-12 23:30:20|347.71|345.71|347.53|345.53|347.71|345.71|347.52|345.52|12
1723505430000|2024-08-12 23:30:30|347.54|345.54|347.27|345.27|347.54|345.54|347.27|345.27|18
1723505440000|2024-08-12 23:30:40|347.26|345.26|347.89|345.89|347.89|345.89|347.26|345.26|24
1723505450000|2024-08-12 23:30:50|347.93|345.93|348.12|346.12|348.12|346.12|347.89|345.89|17
1723505460000|2024-08-12 23:31:00|348.13|346.13|348.43|346.43|348.43|346.43|348.13|346.13|26
1723505470000|2024-08-12 23:31:10|348.44|346.44|348.61|346.61|348.61|346.61|348.44|346.44|25
1723505480000|2024-08-12 23:31:20|348.7|346.7|348.5|346.5|348.74|346.74|348.48|346.48|27
1723505490000|2024-08-12 23:31:30|348.49|346.49|348.53|346.53|348.54|346.54|348.12|346.12|22
1723505500000|2024-08-12 23:31:40|348.52|346.52|348.52|346.52|348.55|346.55|348.5|346.5|20
1723505510000|2024-08-12 23:31:50|348.49|346.49|348.25|346.25|348.51|346.51|348.25|346.25|18
1723505520000|2024-08-12 23:32:00|348.26|346.26|348.75|346.75|348.75|346.75|348.24|346.24|27
1723505530000|2024-08-12 23:32:10|348.76|346.76|348.62|346.62|348.76|346.76|348.62|346.62|13
1723505540000|2024-08-12 23:32:20|348.6|346.6|348.62|346.62|348.62|346.62|348.59|346.59|4
1723505550000|2024-08-12 23:32:30|348.56|346.56|348.6|346.6|348.64|346.64|348.49|346.49|20
1723505560000|2024-08-12 23:32:40|348.61|346.61|348.62|346.62|348.62|346.62|348.59|346.59|10
1723505570000|2024-08-12 23:32:50|348.6|346.6|348.7|346.7|348.7|346.7|348.6|346.6|7
1723505580000|2024-08-12 23:33:00|348.66|346.66|348.08|346.08|348.67|346.67|348.08|346.08|24
1723505590000|2024-08-12 23:33:10|348.1|346.1|348.12|346.12|348.12|346.12|348.06|346.06|18
1723505600000|2024-08-12 23:33:20|348.11|346.11|348.07|346.07|348.11|346.11|348.05|346.05|23
1723505610000|2024-08-12 23:33:30|348.06|346.06|348.09|346.09|348.13|346.13|348.06|346.06|16
1723505620000|2024-08-12 23:33:40|348.11|346.11|348.07|346.07|348.12|346.12|348.06|346.06|15
1723505630000|2024-08-12 23:33:50|348.09|346.09|348.07|346.07|348.09|346.09|348.06|346.06|14
1723505640000|2024-08-12 23:34:00|348.06|346.06|347.66|345.66|348.07|346.07|347.66|345.66|25
1723505650000|2024-08-12 23:34:10|347.65|345.65|347.7|345.7|347.74|345.74|347.65|345.65|19
1723505660000|2024-08-12 23:34:20|347.72|345.72|347.84|345.84|347.84|345.84|347.71|345.71|19
1723505670000|2024-08-12 23:34:30|347.85|345.85|348|346|348.02|346.02|347.85|345.85|19
1723505680000|2024-08-12 23:34:40|348.03|346.03|347.9|345.9|348.03|346.03|347.9|345.9|8
1723505690000|2024-08-12 23:34:50|347.68|345.68|348.04|346.04|348.04|346.04|347.68|345.68|16
1723505700000|2024-08-12 23:35:00|347.96|345.96|348.12|346.12|348.14|346.14|347.8|345.8|22
1723505710000|2024-08-12 23:35:10|348.1|346.1|347.66|345.66|348.1|346.1|347.66|345.66|24
1723505720000|2024-08-12 23:35:20|347.65|345.65|348.16|346.16|348.17|346.17|347.63|345.63|26
1723505730000|2024-08-12 23:35:30|348.09|346.09|348.2|346.2|348.24|346.24|348.04|346.04|29
1723505740000|2024-08-12 23:35:40|348.18|346.18|348.18|346.18|348.19|346.19|348.16|346.16|12
1723505750000|2024-08-12 23:35:50|348.19|346.19|348.2|346.2|348.21|346.21|348.19|346.19|9
1723505760000|2024-08-12 23:36:00|348.21|346.21|348.44|346.44|348.52|346.52|348.2|346.2|25
1723505770000|2024-08-12 23:36:10|348.43|346.43|348.45|346.45|348.5|346.5|348.42|346.42|21
1723505780000|2024-08-12 23:36:20|348.46|346.46|348.94|346.94|348.94|346.94|348.46|346.46|14
1723505790000|2024-08-12 23:36:30|348.92|346.92|349.05|347.05|349.05|347.05|348.92|346.92|18
1723505800000|2024-08-12 23:36:40|349.06|347.06|349.02|347.02|349.15|347.15|349.02|347.02|10
1723505810000|2024-08-12 23:36:50|349.91|347.91|351.76|349.76|352.1|350.1|349.91|347.91|25
1723505820000|2024-08-12 23:37:00|351.83|349.83|351.58|349.58|351.84|349.84|351.56|349.56|24
1723505830000|2024-08-12 23:37:10|351.57|349.57|351.63|349.63|351.68|349.68|351.57|349.57|15
1723505840000|2024-08-12 23:37:20|351.61|349.61|354.92|352.92|354.92|352.92|351.55|349.55|23
1723505850000|2024-08-12 23:37:30|354.85|352.85|355.25|353.25|355.29|353.29|354.85|352.85|24
1723505860000|2024-08-12 23:37:40|355.22|353.22|356.99|354.99|356.99|354.99|355.02|353.02|17
1723505870000|2024-08-12 23:37:50|357|355|356.84|354.84|357.21|355.21|356.7|354.7|29
1723505880000|2024-08-12 23:38:00|356.85|354.85|356.84|354.84|357.19|355.19|356.83|354.83|27
1723505890000|2024-08-12 23:38:10|356.85|354.85|356.66|354.66|356.85|354.85|356.64|354.64|17
1723505900000|2024-08-12 23:38:20|356.75|354.75|357.2|355.2|357.26|355.26|356.75|354.75|27
1723505910000|2024-08-12 23:38:30|357.21|355.21|357.09|355.09|357.21|355.21|357.06|355.06|15
1723505920000|2024-08-12 23:38:40|357.1|355.1|357.15|355.15|357.15|355.15|357.04|355.04|21
1723505930000|2024-08-12 23:38:50|357.2|355.2|357.06|355.06|357.22|355.22|357.06|355.06|13
1723505940000|2024-08-12 23:39:00|357.05|355.05|356.96|354.96|357.05|355.05|356.96|354.96|12
1723505950000|2024-08-12 23:39:10|356.92|354.92|356.87|354.87|356.92|354.92|356.78|354.78|20
1723505960000|2024-08-12 23:39:20|356.84|354.84|356.93|354.93|356.93|354.93|356.84|354.84|14
1723505970000|2024-08-12 23:39:30|358.11|356.11|360.66|358.66|360.98|358.98|358.11|356.11|34
1723505980000|2024-08-12 23:39:40|360.68|358.68|360.95|358.95|361|359|360.68|358.68|25
1723505990000|2024-08-12 23:39:50|360.93|358.93|360.65|358.65|360.95|358.95|360.65|358.65|16
1723506000000|2024-08-12 23:40:00|360.66|358.66|360.44|358.44|360.84|358.84|360.44|358.44|24
1723506010000|2024-08-12 23:40:10|360.48|358.48|360.56|358.56|360.56|358.56|360.44|358.44|12
1723506020000|2024-08-12 23:40:20|360.57|358.57|361.04|359.04|361.08|359.08|360.56|358.56|18
1723506030000|2024-08-12 23:40:30|360.98|358.98|361.01|359.01|361.03|359.03|360.96|358.96|28
1723506040000|2024-08-12 23:40:40|361.02|359.02|360.52|358.52|361.07|359.07|360.52|358.52|24
1723506050000|2024-08-12 23:40:50|360.44|358.44|360.29|358.29|360.44|358.44|360.23|358.23|23
1723506060000|2024-08-12 23:41:00|360.47|358.47|360.08|358.08|360.6|358.6|360.08|358.08|20
1723506070000|2024-08-12 23:41:10|360.04|358.04|359.83|357.83|360.05|358.05|359.8|357.8|13
1723506080000|2024-08-12 23:41:20|359.91|357.91|359.73|357.73|359.93|357.93|359.69|357.69|21
1723506090000|2024-08-12 23:41:30|359.74|357.74|360.05|358.05|360.14|358.14|359.74|357.74|22
1723506100000|2024-08-12 23:41:40|360|358|359.93|357.93|360.2|358.2|359.93|357.93|21
1723506110000|2024-08-12 23:41:50|359.95|357.95|359.88|357.88|360.29|358.29|359.87|357.87|30
1723506120000|2024-08-12 23:42:00|359.87|357.87|359.77|357.77|359.87|357.87|359.75|357.75|19
1723506130000|2024-08-12 23:42:10|359.78|357.78|359.77|357.77|359.82|357.82|359.75|357.75|13
1723506140000|2024-08-12 23:42:20|359.78|357.78|359.7|357.7|359.78|357.78|359.62|357.62|19
1723506150000|2024-08-12 23:42:30|359.71|357.71|359.54|357.54|359.72|357.72|359.54|357.54|17
1723506160000|2024-08-12 23:42:40|359.56|357.56|359.51|357.51|359.59|357.59|359.47|357.47|10
1723506170000|2024-08-12 23:42:50|359.5|357.5|359.66|357.66|359.66|357.66|359.48|357.48|18
1723506180000|2024-08-12 23:43:00|359.68|357.68|359.61|357.61|359.69|357.69|359.6|357.6|8
1723506190000|2024-08-12 23:43:10|359.6|357.6|359.63|357.63|359.69|357.69|359.59|357.59|13
1723506200000|2024-08-12 23:43:20|359.62|357.62|359.66|357.66|359.67|357.67|359.59|357.59|16
1723506210000|2024-08-12 23:43:30|359.67|357.67|359.65|357.65|359.69|357.69|359.59|357.59|17
1723506220000|2024-08-12 23:43:40|359.68|357.68|359.64|357.64|359.69|357.69|359.64|357.64|9
1723506230000|2024-08-12 23:43:50|359.65|357.65|359.72|357.72|359.72|357.72|359.65|357.65|11
1723506240000|2024-08-12 23:44:00|359.7|357.7|359.5|357.5|359.7|357.7|359.49|357.49|15
1723506250000|2024-08-12 23:44:10|359.51|357.51|359.5|357.5|359.55|357.55|359.49|357.49|10
1723506260000|2024-08-12 23:44:20|359.48|357.48|359.35|357.35|359.48|357.48|359.34|357.34|16
1723506270000|2024-08-12 23:44:30|359.39|357.39|359.38|357.38|359.39|357.39|359.33|357.33|12
1723506280000|2024-08-12 23:44:40|359.39|357.39|359.5|357.5|359.5|357.5|359.36|357.36|11
1723506290000|2024-08-12 23:44:50|359.54|357.54|360.2|358.2|360.2|358.2|359.47|357.47|23
1723506300000|2024-08-12 23:45:00|360.12|358.12|359.94|357.94|360.16|358.16|359.82|357.82|32
1723506310000|2024-08-12 23:45:10|359.98|357.98|358.16|356.16|360.05|358.05|358.16|356.16|18
1723506320000|2024-08-12 23:45:20|357.79|355.79|356.66|354.66|357.79|355.79|356.51|354.51|28
1723506330000|2024-08-12 23:45:30|356.72|354.72|356.59|354.59|356.75|354.75|356.39|354.39|29
1723506340000|2024-08-12 23:45:40|356.6|354.6|356.58|354.58|356.6|354.6|356.44|354.44|19
1723506350000|2024-08-12 23:45:50|356.56|354.56|356.42|354.42|356.57|354.57|356.38|354.38|15
1723506360000|2024-08-12 23:46:00|356.44|354.44|356.76|354.76|356.76|354.76|356.4|354.4|9
1723506370000|2024-08-12 23:46:10|356.75|354.75|356.74|354.74|357.04|355.04|356.62|354.62|28
1723506380000|2024-08-12 23:46:20|356.73|354.73|356.7|354.7|356.73|354.73|356.57|354.57|16
1723506390000|2024-08-12 23:46:30|356.74|354.74|356.94|354.94|357.04|355.04|356.74|354.74|18
1723506400000|2024-08-12 23:46:40|356.93|354.93|356.73|354.73|357.02|355.02|356.72|354.72|18
1723506410000|2024-08-12 23:46:50|356.74|354.74|356.54|354.54|356.81|354.81|356.52|354.52|24
1723506420000|2024-08-12 23:47:00|356.55|354.55|356.58|354.58|356.61|354.61|356.52|354.52|24
1723506430000|2024-08-12 23:47:10|356.59|354.59|356.62|354.62|356.7|354.7|356.59|354.59|19
1723506440000|2024-08-12 23:47:20|356.73|354.73|356.87|354.87|356.9|354.9|356.71|354.71|21
1723506450000|2024-08-12 23:47:30|356.89|354.89|356.7|354.7|356.9|354.9|356.65|354.65|9
1723506460000|2024-08-12 23:47:40|356.69|354.69|356.54|354.54|356.69|354.69|356.54|354.54|16
1723506470000|2024-08-12 23:47:50|356.53|354.53|356.53|354.53|356.53|354.53|356.53|354.53|1
1723506480000|2024-08-12 23:48:00|356.52|354.52|356.34|354.34|356.52|354.52|356.31|354.31|11
1723506490000|2024-08-12 23:48:10|356.33|354.33|356.37|354.37|356.43|354.43|356.32|354.32|18
1723506500000|2024-08-12 23:48:20|356.36|354.36|356.37|354.37|356.39|354.39|356.34|354.34|19
1723506510000|2024-08-12 23:48:30|356.39|354.39|356.81|354.81|357.1|355.1|356.35|354.35|25
1723506520000|2024-08-12 23:48:40|356.79|354.79|356.61|354.61|356.93|354.93|356.6|354.6|24
1723506530000|2024-08-12 23:48:50|356.63|354.63|356.55|354.55|356.64|354.64|356.55|354.55|17
1723506540000|2024-08-12 23:49:00|356.54|354.54|356.37|354.37|356.55|354.55|356.37|354.37|19
1723506550000|2024-08-12 23:49:10|356.33|354.33|356.43|354.43|356.48|354.48|356.33|354.33|16
1723506560000|2024-08-12 23:49:20|356.44|354.44|356.41|354.41|356.45|354.45|356.4|354.4|13
1723506570000|2024-08-12 23:49:30|356.43|354.43|356.44|354.44|356.49|354.49|356.39|354.39|14
1723506580000|2024-08-12 23:49:40|356.41|354.41|356.4|354.4|356.43|354.43|356.39|354.39|13
1723506590000|2024-08-12 23:49:50|356.42|354.42|356.41|354.41|356.46|354.46|356.38|354.38|17
1723506600000|2024-08-12 23:50:00|356.43|354.43|356.33|354.33|356.51|354.51|356.33|354.33|13
1723506610000|2024-08-12 23:50:10|356.32|354.32|356.37|354.37|356.38|354.38|356.3|354.3|23
1723506620000|2024-08-12 23:50:20|356.36|354.36|356.35|354.35|356.36|354.36|356.34|354.34|6
1723506630000|2024-08-12 23:50:30|356.34|354.34|356.36|354.36|356.37|354.37|356.34|354.34|6
1723506640000|2024-08-12 23:50:40|356.37|354.37|356.29|354.29|356.37|354.37|356.28|354.28|11
1723506650000|2024-08-12 23:50:50|356.3|354.3|356.32|354.32|356.32|354.32|356.29|354.29|7
1723506660000|2024-08-12 23:51:00|356.33|354.33|356.28|354.28|356.33|354.33|356.28|354.28|12
1723506670000|2024-08-12 23:51:10|356.29|354.29|355.49|353.49|356.29|354.29|355.49|353.49|12
1723506680000|2024-08-12 23:51:20|355.61|353.61|355.07|353.07|355.65|353.65|355.07|353.07|33
1723506690000|2024-08-12 23:51:30|355.18|353.18|355.1|353.1|355.24|353.24|355.01|353.01|24
1723506700000|2024-08-12 23:51:40|355.09|353.09|355.17|353.17|355.21|353.21|355.09|353.09|19
1723506710000|2024-08-12 23:51:50|355.19|353.19|355.16|353.16|355.28|353.28|355.16|353.16|23
1723506720000|2024-08-12 23:52:00|355.15|353.15|355.38|353.38|355.38|353.38|355.15|353.15|24
1723506730000|2024-08-12 23:52:10|355.39|353.39|355.61|353.61|355.61|353.61|355.36|353.36|11
1723506740000|2024-08-12 23:52:20|355.56|353.56|355.5|353.5|355.57|353.57|355.41|353.41|19
1723506750000|2024-08-12 23:52:30|355.53|353.53|355.53|353.53|355.59|353.59|355.49|353.49|20
1723506760000|2024-08-12 23:52:40|355.56|353.56|355.6|353.6|355.62|353.62|355.52|353.52|18
1723506770000|2024-08-12 23:52:50|355.58|353.58|355.45|353.45|355.61|353.61|355.43|353.43|24
1723506780000|2024-08-12 23:53:00|355.44|353.44|355.21|353.21|355.44|353.44|355.18|353.18|20
1723506790000|2024-08-12 23:53:10|355.23|353.23|355.23|353.23|355.25|353.25|355.21|353.21|15
1723506800000|2024-08-12 23:53:20|355.24|353.24|355.15|353.15|355.26|353.26|355.06|353.06|27
1723506810000|2024-08-12 23:53:30|355.17|353.17|355.03|353.03|355.18|353.18|355.03|353.03|22
1723506820000|2024-08-12 23:53:40|355.02|353.02|355.03|353.03|355.07|353.07|355.02|353.02|10
1723506830000|2024-08-12 23:53:50|355.04|353.04|355.07|353.07|355.08|353.08|355.04|353.04|10
1723506840000|2024-08-12 23:54:00|355.08|353.08|354.86|352.86|355.1|353.1|354.83|352.83|20
1723506850000|2024-08-12 23:54:10|354.88|352.88|354.84|352.84|355.06|353.06|354.84|352.84|23
1723506860000|2024-08-12 23:54:20|354.83|352.83|354.93|352.93|354.93|352.93|354.83|352.83|9
1723506870000|2024-08-12 23:54:30|354.94|352.94|354.95|352.95|354.99|352.99|354.9|352.9|21
1723506880000|2024-08-12 23:54:40|354.94|352.94|354.83|352.83|354.94|352.94|354.83|352.83|18
1723506890000|2024-08-12 23:54:50|354.87|352.87|354.84|352.84|354.89|352.89|354.81|352.81|19
1723506900000|2024-08-12 23:55:00|354.85|352.85|355.15|353.15|355.3|353.3|354.82|352.82|27
1723506910000|2024-08-12 23:55:10|355.21|353.21|355.46|353.46|355.49|353.49|355.17|353.17|26
1723506920000|2024-08-12 23:55:20|355.5|353.5|355.44|353.44|355.67|353.67|355.44|353.44|21
1723506930000|2024-08-12 23:55:30|355.43|353.43|355.3|353.3|355.54|353.54|355.28|353.28|25
1723506940000|2024-08-12 23:55:40|355.32|353.32|355.2|353.2|355.32|353.32|355.2|353.2|15
1723506950000|2024-08-12 23:55:50|355.23|353.23|355.23|353.23|355.23|353.23|355.23|353.23|1
1723506960000|2024-08-12 23:56:00|355.19|353.19|355.1|353.1|355.19|353.19|355.08|353.08|19
1723506970000|2024-08-12 23:56:10|355.11|353.11|355.21|353.21|355.21|353.21|355.03|353.03|15
1723506980000|2024-08-12 23:56:20|355.2|353.2|355.21|353.21|355.21|353.21|355.19|353.19|5
1723506990000|2024-08-12 23:56:30|355.22|353.22|355.37|353.37|355.37|353.37|355.22|353.22|12
1723507000000|2024-08-12 23:56:40|355.36|353.36|355.54|353.54|355.54|353.54|355.36|353.36|9
1723507010000|2024-08-12 23:56:50|355.53|353.53|355.54|353.54|355.54|353.54|355.53|353.53|2
1723507020000|2024-08-12 23:57:00|355.55|353.55|355.69|353.69|355.74|353.74|355.55|353.55|17
1723507030000|2024-08-12 23:57:10|355.71|353.71|355.72|353.72|355.74|353.74|355.67|353.67|17
1723507040000|2024-08-12 23:57:20|355.71|353.71|356.16|354.16|356.16|354.16|355.68|353.68|19
1723507050000|2024-08-12 23:57:30|356.18|354.18|356.21|354.21|356.3|354.3|356.14|354.14|16
1723507060000|2024-08-12 23:57:40|356.2|354.2|355.95|353.95|356.2|354.2|355.95|353.95|10
1723507070000|2024-08-12 23:57:50|355.94|353.94|355.84|353.84|356|354|355.84|353.84|12
1723507080000|2024-08-12 23:58:00|355.83|353.83|355.92|353.92|355.96|353.96|355.83|353.83|21
1723507090000|2024-08-12 23:58:10|355.95|353.95|355.88|353.88|355.98|353.98|355.88|353.88|11
1723507100000|2024-08-12 23:58:20|355.89|353.89|356|354|356.06|354.06|355.88|353.88|14
1723507110000|2024-08-12 23:58:30|355.99|353.99|356.1|354.1|356.14|354.14|355.99|353.99|15
1723507120000|2024-08-12 23:58:40|356.11|354.11|356.09|354.09|356.12|354.12|356.02|354.02|14
1723507130000|2024-08-12 23:58:50|356.08|354.08|356.01|354.01|356.08|354.08|356.01|354.01|8
1723507140000|2024-08-12 23:59:00|356.09|354.09|356.09|354.09|356.09|354.09|355.97|353.97|14
1723507150000|2024-08-12 23:59:10|356.08|354.08|355.97|353.97|356.13|354.13|355.97|353.97|17
1723507160000|2024-08-12 23:59:20|355.96|353.96|355.96|353.96|356|354|355.91|353.91|13
1723507170000|2024-08-12 23:59:30|356.21|354.21|356.2|354.2|356.36|354.36|356.17|354.17|21
1723507180000|2024-08-12 23:59:40|356.19|354.19|356.04|354.04|356.19|354.19|356.04|354.04|15
1723507190000|2024-08-12 23:59:50|356.03|354.03|355.94|353.94|356.03|354.03|355.94|353.94|14
1723507200000|2024-08-13 00:00:00|355.93|353.93|355.92|353.92|355.95|353.95|355.92|353.92|7
1723507210000|2024-08-13 00:00:10|355.98|353.98|355.79|353.79|355.98|353.98|355.76|353.76|16
1723507220000|2024-08-13 00:00:20|355.77|353.77|355.38|353.38|355.81|353.81|355.38|353.38|26
1723507230000|2024-08-13 00:00:30|355.33|353.33|354.99|352.99|355.33|353.33|354.92|352.92|18
1723507240000|2024-08-13 00:00:40|354.96|352.96|354.73|352.73|354.97|352.97|354.68|352.68|19
1723507250000|2024-08-13 00:00:50|354.74|352.74|354.69|352.69|354.76|352.76|354.69|352.69|9
1723507260000|2024-08-13 00:01:00|354.68|352.68|354.57|352.57|354.68|352.68|354.52|352.52|11
1723507270000|2024-08-13 00:01:10|354.56|352.56|354.58|352.58|354.58|352.58|354.55|352.55|6
1723507280000|2024-08-13 00:01:20|354.64|352.64|354.66|352.66|354.66|352.66|354.6|352.6|11
1723507290000|2024-08-13 00:01:30|354.78|352.78|354.86|352.86|354.87|352.87|354.78|352.78|5
1723507300000|2024-08-13 00:01:40|354.87|352.87|355.37|353.37|355.38|353.38|354.87|352.87|9
1723507310000|2024-08-13 00:01:50|355.34|353.34|355.54|353.54|355.64|353.64|355.34|353.34|18
1723507320000|2024-08-13 00:02:00|355.53|353.53|355.49|353.49|355.54|353.54|355.49|353.49|10
1723507330000|2024-08-13 00:02:10|355.48|353.48|355.54|353.54|355.54|353.54|355.48|353.48|11
1723507340000|2024-08-13 00:02:20|355.52|353.52|355.46|353.46|355.52|353.52|355.46|353.46|9
1723507350000|2024-08-13 00:02:30|355.47|353.47|355.44|353.44|355.49|353.49|355.44|353.44|10
1723507360000|2024-08-13 00:02:40|355.34|353.34|355.31|353.31|355.36|353.36|355.31|353.31|14
1723507370000|2024-08-13 00:02:50|355.3|353.3|355.28|353.28|355.3|353.3|355.25|353.25|8
1723507380000|2024-08-13 00:03:00|355.34|353.34|355.18|353.18|355.34|353.34|355.16|353.16|13
1723507390000|2024-08-13 00:03:10|355.17|353.17|355.16|353.16|355.17|353.17|355.16|353.16|2
1723507400000|2024-08-13 00:03:20|355.13|353.13|355|353|355.14|353.14|354.9|352.9|11
1723507410000|2024-08-13 00:03:30|354.99|352.99|354.91|352.91|354.99|352.99|354.91|352.91|11
1723507420000|2024-08-13 00:03:40|354.93|352.93|354.98|352.98|354.98|352.98|354.89|352.89|7
1723507430000|2024-08-13 00:03:50|355.03|353.03|355.12|353.12|355.25|353.25|355.03|353.03|17
1723507440000|2024-08-13 00:04:00|355.06|353.06|354.92|352.92|355.06|353.06|354.83|352.83|18
1723507450000|2024-08-13 00:04:10|354.91|352.91|354.89|352.89|354.92|352.92|354.89|352.89|6
1723507460000|2024-08-13 00:04:20|354.88|352.88|355.15|353.15|355.15|353.15|354.88|352.88|12
1723507470000|2024-08-13 00:04:30|355.16|353.16|355.29|353.29|355.29|353.29|355.16|353.16|15
1723507480000|2024-08-13 00:04:40|355.3|353.3|355.61|353.61|355.71|353.71|355.3|353.3|13
1723507490000|2024-08-13 00:04:50|355.62|353.62|355.55|353.55|355.62|353.62|355.52|353.52|14
1723507500000|2024-08-13 00:05:00|355.54|353.54|355.7|353.7|355.71|353.71|355.48|353.48|16
1723507510000|2024-08-13 00:05:10|355.72|353.72|356.04|354.04|356.09|354.09|355.6|353.6|21
1723507520000|2024-08-13 00:05:20|356.05|354.05|355.78|353.78|356.07|354.07|355.62|353.62|22
1723507530000|2024-08-13 00:05:30|355.76|353.76|356.06|354.06|356.06|354.06|355.72|353.72|27
1723507540000|2024-08-13 00:05:40|356.05|354.05|356.34|354.34|356.34|354.34|356|354|20
1723507550000|2024-08-13 00:05:50|356.33|354.33|356.57|354.57|356.74|354.74|356.3|354.3|22
1723507560000|2024-08-13 00:06:00|356.54|354.54|356.57|354.57|356.57|354.57|356.27|354.27|25
1723507570000|2024-08-13 00:06:10|356.58|354.58|356.43|354.43|356.59|354.59|356.43|354.43|19
1723507580000|2024-08-13 00:06:20|356.42|354.42|356.38|354.38|356.44|354.44|356.3|354.3|23
1723507590000|2024-08-13 00:06:30|356.36|354.36|356.47|354.47|356.47|354.47|356.34|354.34|13
1723507600000|2024-08-13 00:06:40|356.48|354.48|357.04|355.04|357.05|355.05|356.47|354.47|16
1723507610000|2024-08-13 00:06:50|357.02|355.02|356.99|354.99|357.02|355.02|356.9|354.9|8
1723507620000|2024-08-13 00:07:00|357|355|356.94|354.94|357.12|355.12|356.93|354.93|22
1723507630000|2024-08-13 00:07:10|356.97|354.97|356.77|354.77|357.1|355.1|356.77|354.77|20
1723507640000|2024-08-13 00:07:20|356.76|354.76|356.46|354.46|356.76|354.76|356.2|354.2|19
1723507650000|2024-08-13 00:07:30|356.45|354.45|356.42|354.42|356.45|354.45|356.38|354.38|5
1723507660000|2024-08-13 00:07:40|356.4|354.4|356.15|354.15|356.4|354.4|356.12|354.12|16
1723507670000|2024-08-13 00:07:50|356.14|354.14|356.16|354.16|356.23|354.23|356.13|354.13|11
1723507680000|2024-08-13 00:08:00|356.15|354.15|356.44|354.44|356.48|354.48|356.12|354.12|17
1723507690000|2024-08-13 00:08:10|356.48|354.48|356.67|354.67|356.68|354.68|356.48|354.48|23
1723507700000|2024-08-13 00:08:20|356.66|354.66|356.62|354.62|356.66|354.66|356.47|354.47|17
1723507710000|2024-08-13 00:08:30|356.6|354.6|356.42|354.42|356.6|354.6|356.28|354.28|18
1723507720000|2024-08-13 00:08:40|356.44|354.44|356.27|354.27|356.46|354.46|356.24|354.24|20
1723507730000|2024-08-13 00:08:50|356.26|354.26|356.5|354.5|356.56|354.56|356.25|354.25|13
1723507740000|2024-08-13 00:09:00|356.49|354.49|356.71|354.71|356.71|354.71|356.46|354.46|17
1723507750000|2024-08-13 00:09:10|356.69|354.69|356.52|354.52|356.7|354.7|356.48|354.48|15
1723507760000|2024-08-13 00:09:20|356.51|354.51|356.35|354.35|356.51|354.51|356.3|354.3|12
1723507770000|2024-08-13 00:09:30|356.34|354.34|356.51|354.51|356.56|354.56|356.28|354.28|15
1723507780000|2024-08-13 00:09:40|356.52|354.52|357.01|355.01|357.04|355.04|356.52|354.52|16
1723507790000|2024-08-13 00:09:50|357|355|357.04|355.04|357.04|355.04|356.99|354.99|6
1723507800000|2024-08-13 00:10:00|357.06|355.06|357.04|355.04|357.06|355.06|357.04|355.04|2
1723507830000|2024-08-13 00:10:30|357.03|355.03|356.52|354.52|357.03|355.03|356.44|354.44|16
1723507840000|2024-08-13 00:10:40|356.56|354.56|356.58|354.58|356.68|354.68|356.52|354.52|21
1723507850000|2024-08-13 00:10:50|356.57|354.57|356.55|354.55|356.64|354.64|356.4|354.4|22
1723507860000|2024-08-13 00:11:00|356.54|354.54|356.24|354.24|356.56|354.56|356.19|354.19|18
1723507870000|2024-08-13 00:11:10|356.28|354.28|356.2|354.2|356.36|354.36|356.19|354.19|18
1723507880000|2024-08-13 00:11:20|356.21|354.21|356.44|354.44|356.45|354.45|356.2|354.2|10
1723507890000|2024-08-13 00:11:30|356.46|354.46|356.58|354.58|356.67|354.67|356.45|354.45|8
1723507900000|2024-08-13 00:11:40|356.59|354.59|356.59|354.59|356.65|354.65|356.54|354.54|19
1723507910000|2024-08-13 00:11:50|356.58|354.58|356.54|354.54|356.62|354.62|356.54|354.54|15
1723507920000|2024-08-13 00:12:00|356.53|354.53|356.02|354.02|356.53|354.53|356.02|354.02|13
1723507930000|2024-08-13 00:12:10|356.01|354.01|355.91|353.91|356.01|354.01|355.86|353.86|18
1723507940000|2024-08-13 00:12:20|355.88|353.88|355.98|353.98|355.99|353.99|355.85|353.85|16
1723507950000|2024-08-13 00:12:30|355.95|353.95|355.69|353.69|355.95|353.95|355.66|353.66|8
1723507960000|2024-08-13 00:12:40|355.71|353.71|355.39|353.39|355.71|353.71|355.39|353.39|16
1723507970000|2024-08-13 00:12:50|355.37|353.37|355.16|353.16|355.4|353.4|355.15|353.15|16
1723507980000|2024-08-13 00:13:00|355.17|353.17|355.25|353.25|355.33|353.33|355.16|353.16|17
1723507990000|2024-08-13 00:13:10|355.27|353.27|355.07|353.07|355.36|353.36|354.97|352.97|17
1723508000000|2024-08-13 00:13:20|355.05|353.05|355.01|353.01|355.14|353.14|355.01|353.01|12
1723508010000|2024-08-13 00:13:30|354.99|352.99|354.69|352.69|354.99|352.99|354.69|352.69|14
1723508020000|2024-08-13 00:13:40|354.68|352.68|354.53|352.53|354.68|352.68|354.53|352.53|9
1723508030000|2024-08-13 00:13:50|354.52|352.52|354.5|352.5|354.67|352.67|354.5|352.5|15
1723508040000|2024-08-13 00:14:00|354.53|352.53|354.53|352.53|354.58|352.58|354.51|352.51|12
1723508050000|2024-08-13 00:14:10|354.58|352.58|354.53|352.53|354.58|352.58|354.53|352.53|4
1723508060000|2024-08-13 00:14:20|354.52|352.52|354.51|352.51|354.52|352.52|354.51|352.51|2
1723508070000|2024-08-13 00:14:30|354.4|352.4|354.22|352.22|354.4|352.4|354.21|352.21|7
1723508080000|2024-08-13 00:14:40|354.2|352.2|354.38|352.38|354.38|352.38|354.2|352.2|6
1723508090000|2024-08-13 00:14:50|354.49|352.49|354.73|352.73|354.75|352.75|354.49|352.49|10
1723508100000|2024-08-13 00:15:00|354.75|352.75|354.43|352.43|354.75|352.75|354.43|352.43|13
1723508110000|2024-08-13 00:15:10|354.42|352.42|354.1|352.1|354.49|352.49|354.1|352.1|23
1723508120000|2024-08-13 00:15:20|354.2|352.2|354.82|352.82|354.82|352.82|354.15|352.15|18
1723508130000|2024-08-13 00:15:30|354.8|352.8|355.07|353.07|355.1|353.1|354.7|352.7|17
1723508140000|2024-08-13 00:15:40|355.06|353.06|355.15|353.15|355.19|353.19|355.06|353.06|14
1723508150000|2024-08-13 00:15:50|355.16|353.16|355.49|353.49|355.59|353.59|355.14|353.14|20
1723508160000|2024-08-13 00:16:00|355.47|353.47|355.5|353.5|355.5|353.5|355.43|353.43|12
1723508170000|2024-08-13 00:16:10|355.49|353.49|354.98|352.98|355.5|353.5|354.98|352.98|20
1723508180000|2024-08-13 00:16:20|354.96|352.96|354.95|352.95|354.97|352.97|354.74|352.74|18
1723508190000|2024-08-13 00:16:30|354.94|352.94|354.83|352.83|354.96|352.96|354.83|352.83|11
1723508200000|2024-08-13 00:16:40|354.82|352.82|354.77|352.77|354.82|352.82|354.77|352.77|6
1723508210000|2024-08-13 00:16:50|354.76|352.76|354.76|352.76|354.81|352.81|354.75|352.75|9
1723508220000|2024-08-13 00:17:00|354.79|352.79|354.58|352.58|354.8|352.8|354.39|352.39|19
1723508230000|2024-08-13 00:17:10|354.59|352.59|354.49|352.49|354.59|352.59|354.36|352.36|22
1723508240000|2024-08-13 00:17:20|354.54|352.54|354.5|352.5|354.71|352.71|354.5|352.5|20
1723508250000|2024-08-13 00:17:30|354.54|352.54|354.17|352.17|354.54|352.54|354.15|352.15|19
1723508260000|2024-08-13 00:17:40|354.15|352.15|354.08|352.08|354.15|352.15|354.08|352.08|8
1723508270000|2024-08-13 00:17:50|354.07|352.07|354.09|352.09|354.14|352.14|354.05|352.05|13
1723508280000|2024-08-13 00:18:00|354.08|352.08|354.03|352.03|354.1|352.1|354.03|352.03|5
1723508290000|2024-08-13 00:18:10|354.01|352.01|353.74|351.74|354.06|352.06|353.74|351.74|14
1723508300000|2024-08-13 00:18:20|353.69|351.69|353.44|351.44|353.69|351.69|353.22|351.22|17
1723508310000|2024-08-13 00:18:30|353.46|351.46|353.41|351.41|353.54|351.54|353.41|351.41|18
1723508320000|2024-08-13 00:18:40|353.42|351.42|353.49|351.49|353.5|351.5|353.42|351.42|11
1723508330000|2024-08-13 00:18:50|353.51|351.51|353.64|351.64|353.64|351.64|353.51|351.51|15
1723508340000|2024-08-13 00:19:00|353.69|351.69|353.6|351.6|353.69|351.69|353.6|351.6|8
1723508350000|2024-08-13 00:19:10|353.59|351.59|353.26|351.26|353.62|351.62|353.26|351.26|18
1723508360000|2024-08-13 00:19:20|353.25|351.25|353.37|351.37|353.43|351.43|353.25|351.25|14
1723508370000|2024-08-13 00:19:30|353.36|351.36|353.41|351.41|353.41|351.41|353.25|351.25|14
1723508380000|2024-08-13 00:19:40|353.42|351.42|353.52|351.52|353.54|351.54|353.38|351.38|11
1723508390000|2024-08-13 00:19:50|353.53|351.53|353.49|351.49|353.62|351.62|353.49|351.49|9
1723508400000|2024-08-13 00:20:00|353.44|351.44|353.06|351.06|353.44|351.44|352.94|350.94|20
1723508410000|2024-08-13 00:20:10|353.05|351.05|353.06|351.06|353.06|351.06|352.88|350.88|23
1723508420000|2024-08-13 00:20:20|353.05|351.05|352.91|350.91|353.19|351.19|352.91|350.91|33
1723508430000|2024-08-13 00:20:30|352.9|350.9|352.87|350.87|352.9|350.9|352.62|350.62|25
1723508440000|2024-08-13 00:20:40|352.86|350.86|352.7|350.7|352.86|350.86|352.57|350.57|23
1723508450000|2024-08-13 00:20:50|352.73|350.73|352.73|350.73|352.77|350.77|352.6|350.6|16
1723508460000|2024-08-13 00:21:00|352.75|350.75|352.68|350.68|352.78|350.78|352.58|350.58|20
1723508470000|2024-08-13 00:21:10|352.67|350.67|352.41|350.41|352.67|350.67|352.4|350.4|20
1723508480000|2024-08-13 00:21:20|352.42|350.42|352.33|350.33|352.42|350.42|352.23|350.23|21
1723508490000|2024-08-13 00:21:30|352.35|350.35|352.18|350.18|352.35|350.35|352.18|350.18|18
1723508500000|2024-08-13 00:21:40|352.17|350.17|352.23|350.23|352.23|350.23|352.16|350.16|9
1723508510000|2024-08-13 00:21:50|352.22|350.22|352.5|350.5|352.59|350.59|352.22|350.22|17
1723508520000|2024-08-13 00:22:00|352.53|350.53|352.63|350.63|352.64|350.64|352.52|350.52|26
1723508530000|2024-08-13 00:22:10|352.57|350.57|352.58|350.58|352.66|350.66|352.54|350.54|22
1723508540000|2024-08-13 00:22:20|352.59|350.59|352.23|350.23|352.6|350.6|352.23|350.23|20
1723508550000|2024-08-13 00:22:30|352.27|350.27|352.24|350.24|352.31|350.31|352.23|350.23|10
1723508560000|2024-08-13 00:22:40|352.23|350.23|352.4|350.4|352.41|350.41|352.23|350.23|17
1723508570000|2024-08-13 00:22:50|352.41|350.41|352.36|350.36|352.51|350.51|352.35|350.35|22
1723508580000|2024-08-13 00:23:00|352.35|350.35|352.59|350.59|352.63|350.63|352.3|350.3|24
1723508590000|2024-08-13 00:23:10|352.62|350.62|352.68|350.68|352.68|350.68|352.56|350.56|21
1723508600000|2024-08-13 00:23:20|352.69|350.69|352.84|350.84|352.84|350.84|352.55|350.55|19
1723508610000|2024-08-13 00:23:30|352.85|350.85|353.01|351.01|353.02|351.02|352.85|350.85|15
1723508620000|2024-08-13 00:23:40|353|351|353.02|351.02|353.02|351.02|352.95|350.95|16
1723508630000|2024-08-13 00:23:50|353.01|351.01|352.95|350.95|353.02|351.02|352.91|350.91|15
1723508640000|2024-08-13 00:24:00|352.96|350.96|353|351|353.02|351.02|352.96|350.96|13
1723508650000|2024-08-13 00:24:10|352.96|350.96|353.02|351.02|353.02|351.02|352.95|350.95|7
1723508660000|2024-08-13 00:24:20|353.03|351.03|353.32|351.32|353.35|351.35|353.02|351.02|12
1723508670000|2024-08-13 00:24:30|353.33|351.33|353.39|351.39|353.39|351.39|353.32|351.32|13
1723508680000|2024-08-13 00:24:40|353.38|351.38|353.67|351.67|353.67|351.67|353.38|351.38|8
1723508690000|2024-08-13 00:24:50|353.74|351.74|353.71|351.71|353.83|351.83|353.69|351.69|20
1723508700000|2024-08-13 00:25:00|353.72|351.72|354.17|352.17|354.29|352.29|353.72|351.72|29
1723508710000|2024-08-13 00:25:10|354.15|352.15|354.58|352.58|354.58|352.58|354.15|352.15|28
1723508720000|2024-08-13 00:25:20|354.59|352.59|354.6|352.6|354.6|352.6|354.59|352.59|2
1723508730000|2024-08-13 00:25:30|354.63|352.63|355.04|353.04|355.07|353.07|354.6|352.6|16
1723508740000|2024-08-13 00:25:40|355.03|353.03|355.07|353.07|355.07|353.07|355.01|353.01|10
1723508750000|2024-08-13 00:25:50|355.18|353.18|355.5|353.5|355.5|353.5|355.18|353.18|19
1723508760000|2024-08-13 00:26:00|355.49|353.49|355.11|353.11|355.6|353.6|355|353|34
1723508770000|2024-08-13 00:26:10|355.1|353.1|354.67|352.67|355.4|353.4|354.65|352.65|32
1723508780000|2024-08-13 00:26:20|354.59|352.59|354.7|352.7|354.77|352.77|354.59|352.59|30
1723508790000|2024-08-13 00:26:30|354.72|352.72|354.89|352.89|354.99|352.99|354.72|352.72|25
1723508800000|2024-08-13 00:26:40|354.87|352.87|354.79|352.79|354.88|352.88|354.76|352.76|25
1723508810000|2024-08-13 00:26:50|354.84|352.84|354.77|352.77|354.84|352.84|354.73|352.73|21
1723508820000|2024-08-13 00:27:00|354.81|352.81|355.09|353.09|355.09|353.09|354.81|352.81|13
1723508830000|2024-08-13 00:27:10|355.06|353.06|354.85|352.85|355.06|353.06|354.85|352.85|19
1723508840000|2024-08-13 00:27:20|354.86|352.86|354.8|352.8|354.89|352.89|354.73|352.73|26
1723508850000|2024-08-13 00:27:30|354.75|352.75|354.97|352.97|354.98|352.98|354.75|352.75|27
1723508860000|2024-08-13 00:27:40|354.98|352.98|354.99|352.99|355.01|353.01|354.88|352.88|27
1723508870000|2024-08-13 00:27:50|354.95|352.95|354.81|352.81|355.02|353.02|354.78|352.78|31
1723508880000|2024-08-13 00:28:00|354.78|352.78|354.6|352.6|354.78|352.78|354.6|352.6|23
1723508890000|2024-08-13 00:28:10|354.61|352.61|354.61|352.61|354.93|352.93|354.61|352.61|30
1723508900000|2024-08-13 00:28:20|354.63|352.63|355.12|353.12|355.12|353.12|354.59|352.59|11
1723508910000|2024-08-13 00:28:30|355.33|353.33|355.41|353.41|355.57|353.57|355.33|353.33|26
1723508920000|2024-08-13 00:28:40|355.42|353.42|355.56|353.56|355.56|353.56|355.4|353.4|17
1723508930000|2024-08-13 00:28:50|355.58|353.58|355.76|353.76|355.76|353.76|355.57|353.57|11
1723508940000|2024-08-13 00:29:00|355.77|353.77|355.76|353.76|355.77|353.77|355.76|353.76|4
1723508960000|2024-08-13 00:29:20|355.8|353.8|356.24|354.24|356.26|354.26|355.8|353.8|19
1723508970000|2024-08-13 00:29:30|356.3|354.3|356.35|354.35|356.58|354.58|356.28|354.28|30
1723508980000|2024-08-13 00:29:40|356.36|354.36|356.45|354.45|356.54|354.54|356.36|354.36|26
1723508990000|2024-08-13 00:29:50|356.44|354.44|356.3|354.3|356.45|354.45|356.3|354.3|19
1723509000000|2024-08-13 00:30:00|356.31|354.31|356.33|354.33|356.44|354.44|356.25|354.25|23
1723509010000|2024-08-13 00:30:10|356.32|354.32|356.44|354.44|356.45|354.45|356.24|354.24|26
1723509020000|2024-08-13 00:30:20|356.45|354.45|356.43|354.43|356.46|354.46|356.37|354.37|22
1723509030000|2024-08-13 00:30:30|356.41|354.41|356.02|354.02|356.62|354.62|355.96|353.96|31
1723509040000|2024-08-13 00:30:40|356.03|354.03|355.93|353.93|356.03|354.03|355.75|353.75|25
1723509050000|2024-08-13 00:30:50|355.95|353.95|356.67|354.67|356.81|354.81|355.95|353.95|28
1723509060000|2024-08-13 00:31:00|356.69|354.69|356.74|354.74|356.82|354.82|356.61|354.61|26
1723509070000|2024-08-13 00:31:10|356.75|354.75|357.02|355.02|357.03|355.03|356.75|354.75|19
1723509080000|2024-08-13 00:31:20|357.16|355.16|358.13|356.13|358.13|356.13|357.16|355.16|27
1723509090000|2024-08-13 00:31:30|358.19|356.19|358.18|356.18|358.46|356.46|358.11|356.11|25
1723509100000|2024-08-13 00:31:40|358.08|356.08|357.67|355.67|358.08|356.08|357.67|355.67|28
1723509110000|2024-08-13 00:31:50|357.66|355.66|357.64|355.64|357.66|355.66|357.58|355.58|18
1723509120000|2024-08-13 00:32:00|357.61|355.61|357.59|355.59|357.62|355.62|357.51|355.51|19
1723509130000|2024-08-13 00:32:10|357.63|355.63|357.08|355.08|357.67|355.67|357.08|355.08|21
1723509140000|2024-08-13 00:32:20|357.01|355.01|357.36|355.36|357.37|355.37|357.01|355.01|28
1723509150000|2024-08-13 00:32:30|357.35|355.35|357.33|355.33|357.41|355.41|357.31|355.31|22
1723509160000|2024-08-13 00:32:40|357.34|355.34|357.67|355.67|357.67|355.67|357.32|355.32|15
1723509170000|2024-08-13 00:32:50|357.64|355.64|357.43|355.43|357.66|355.66|357.43|355.43|18
1723509180000|2024-08-13 00:33:00|357.39|355.39|357.28|355.28|357.39|355.39|357.28|355.28|23
1723509190000|2024-08-13 00:33:10|357.27|355.27|356.51|354.51|357.27|355.27|356.51|354.51|26
1723509200000|2024-08-13 00:33:20|356.5|354.5|356.33|354.33|356.5|354.5|356.3|354.3|17
1723509210000|2024-08-13 00:33:30|356.39|354.39|356.29|354.29|356.6|354.6|356.29|354.29|25
1723509220000|2024-08-13 00:33:40|356.26|354.26|356.38|354.38|356.5|354.5|356.26|354.26|25
1723509230000|2024-08-13 00:33:50|356.34|354.34|356.57|354.57|356.64|354.64|356.22|354.22|30
1723509240000|2024-08-13 00:34:00|356.49|354.49|356.33|354.33|356.57|354.57|356.24|354.24|22
1723509250000|2024-08-13 00:34:10|356.3|354.3|355.8|353.8|356.32|354.32|355.78|353.78|26
1723509260000|2024-08-13 00:34:20|355.78|353.78|355.56|353.56|355.78|353.78|355.56|353.56|21
1723509270000|2024-08-13 00:34:30|355.55|353.55|355.46|353.46|355.55|353.55|355.08|353.08|28
1723509280000|2024-08-13 00:34:40|355.42|353.42|355.87|353.87|355.91|353.91|355.35|353.35|31
1723509290000|2024-08-13 00:34:50|355.9|353.9|355.81|353.81|355.92|353.92|355.67|353.67|23
1723509300000|2024-08-13 00:35:00|355.83|353.83|356.01|354.01|356.01|354.01|355.75|353.75|27
1723509310000|2024-08-13 00:35:10|356.03|354.03|356.48|354.48|356.48|354.48|356.03|354.03|29
1723509320000|2024-08-13 00:35:20|356.51|354.51|356.81|354.81|356.83|354.83|356.51|354.51|27
1723509330000|2024-08-13 00:35:30|356.82|354.82|357.2|355.2|357.2|355.2|356.82|354.82|28
1723509340000|2024-08-13 00:35:40|357.15|355.15|357.15|355.15|357.2|355.2|357.14|355.14|7
1723509350000|2024-08-13 00:35:50|357.08|355.08|357.24|355.24|357.24|355.24|356.97|354.97|26
1723509360000|2024-08-13 00:36:00|357.23|355.23|356.75|354.75|357.32|355.32|356.6|354.6|32
1723509370000|2024-08-13 00:36:10|356.78|354.78|356.56|354.56|356.91|354.91|356.4|354.4|25
1723509380000|2024-08-13 00:36:20|356.55|354.55|356.76|354.76|356.78|354.78|356.36|354.36|28
1723509390000|2024-08-13 00:36:30|356.75|354.75|356.4|354.4|356.75|354.75|356.35|354.35|21
1723509400000|2024-08-13 00:36:40|356.38|354.38|356.66|354.66|356.67|354.67|356.38|354.38|30
1723509410000|2024-08-13 00:36:50|356.68|354.68|356.4|354.4|356.68|354.68|356.36|354.36|22
1723509420000|2024-08-13 00:37:00|356.43|354.43|356.66|354.66|356.69|354.69|356.38|354.38|31
1723509430000|2024-08-13 00:37:10|356.67|354.67|356.41|354.41|356.79|354.79|356.36|354.36|25
1723509440000|2024-08-13 00:37:20|356.4|354.4|356.84|354.84|356.84|354.84|356.35|354.35|23
1723509450000|2024-08-13 00:37:30|356.89|354.89|357.01|355.01|357.03|355.03|356.8|354.8|25
1723509460000|2024-08-13 00:37:40|357.02|355.02|357.14|355.14|357.19|355.19|357.02|355.02|20
1723509470000|2024-08-13 00:37:50|357.13|355.13|357.13|355.13|357.13|355.13|357.13|355.13|1
1723509480000|2024-08-13 00:38:00|357.11|355.11|356.93|354.93|357.11|355.11|356.85|354.85|22
1723509490000|2024-08-13 00:38:10|356.94|354.94|357.08|355.08|357.17|355.17|356.93|354.93|19
1723509500000|2024-08-13 00:38:20|357.14|355.14|356.94|354.94|357.16|355.16|356.94|354.94|15
1723509510000|2024-08-13 00:38:30|356.95|354.95|356.53|354.53|356.95|354.95|356.38|354.38|24
1723509520000|2024-08-13 00:38:40|356.46|354.46|356.51|354.51|356.51|354.51|356.27|354.27|23
1723509530000|2024-08-13 00:38:50|356.52|354.52|357.17|355.17|357.19|355.19|356.49|354.49|28
1723509540000|2024-08-13 00:39:00|357.15|355.15|356.77|354.77|357.17|355.17|356.74|354.74|19
1723509550000|2024-08-13 00:39:10|356.85|354.85|356.59|354.59|356.95|354.95|356.57|354.57|26
1723509560000|2024-08-13 00:39:20|356.67|354.67|356.69|354.69|356.74|354.74|356.6|354.6|22
1723509570000|2024-08-13 00:39:30|356.68|354.68|356.8|354.8|356.85|354.85|356.66|354.66|24
1723509580000|2024-08-13 00:39:40|356.85|354.85|356.97|354.97|356.99|354.99|356.77|354.77|23
1723509590000|2024-08-13 00:39:50|356.96|354.96|356.37|354.37|356.96|354.96|356.36|354.36|27
1723509600000|2024-08-13 00:40:00|356.36|354.36|356.33|354.33|356.38|354.38|356.07|354.07|33
1723509610000|2024-08-13 00:40:10|356.41|354.41|356.36|354.36|356.64|354.64|356.31|354.31|30
1723509620000|2024-08-13 00:40:20|356.35|354.35|356.4|354.4|356.46|354.46|356.11|354.11|24
1723509630000|2024-08-13 00:40:30|356.39|354.39|356.69|354.69|356.69|354.69|356.34|354.34|27
1723509640000|2024-08-13 00:40:40|356.73|354.73|356.79|354.79|356.88|354.88|356.59|354.59|33
1723509650000|2024-08-13 00:40:50|356.78|354.78|356.84|354.84|356.87|354.87|356.51|354.51|28
1723509660000|2024-08-13 00:41:00|356.85|354.85|356.38|354.38|356.97|354.97|356.36|354.36|32
1723509670000|2024-08-13 00:41:10|356.41|354.41|356.61|354.61|356.86|354.86|356.4|354.4|28
1723509680000|2024-08-13 00:41:20|356.66|354.66|356.87|354.87|356.96|354.96|356.61|354.61|30
1723509690000|2024-08-13 00:41:30|356.9|354.9|357.54|355.54|357.67|355.67|356.88|354.88|26
1723509700000|2024-08-13 00:41:40|357.47|355.47|357.65|355.65|357.65|355.65|357.47|355.47|17
1723509710000|2024-08-13 00:41:50|357.68|355.68|357.83|355.83|357.83|355.83|357.57|355.57|15
1723509720000|2024-08-13 00:42:00|357.84|355.84|357.53|355.53|357.84|355.84|357.51|355.51|30
1723509730000|2024-08-13 00:42:10|357.49|355.49|356.98|354.98|357.49|355.49|356.98|354.98|20
1723509740000|2024-08-13 00:42:20|357.04|355.04|357.15|355.15|357.15|355.15|356.93|354.93|17
1723509750000|2024-08-13 00:42:30|357.23|355.23|357.31|355.31|357.46|355.46|357.13|355.13|25
1723509760000|2024-08-13 00:42:40|357.35|355.35|357.3|355.3|357.41|355.41|357.27|355.27|22
1723509770000|2024-08-13 00:42:50|357.36|355.36|357.14|355.14|357.39|355.39|357.08|355.08|14
1723509780000|2024-08-13 00:43:00|357.13|355.13|357.44|355.44|357.46|355.46|357.13|355.13|18
1723509790000|2024-08-13 00:43:10|357.43|355.43|357.36|355.36|357.45|355.45|357.36|355.36|16
1723509800000|2024-08-13 00:43:20|357.37|355.37|357.46|355.46|357.46|355.46|357.36|355.36|14
1723509810000|2024-08-13 00:43:30|357.47|355.47|357.52|355.52|357.52|355.52|357.47|355.47|2
1723509820000|2024-08-13 00:43:40|357.64|355.64|357.48|355.48|357.79|355.79|357.48|355.48|19
1723509830000|2024-08-13 00:43:50|357.5|355.5|357.28|355.28|357.5|355.5|357.21|355.21|20
1723509840000|2024-08-13 00:44:00|357.3|355.3|357.37|355.37|357.37|355.37|357.17|355.17|23
1723509850000|2024-08-13 00:44:10|357.38|355.38|357.28|355.28|357.52|355.52|357.27|355.27|23
1723509860000|2024-08-13 00:44:20|357.27|355.27|357.3|355.3|357.35|355.35|357.25|355.25|15
1723509870000|2024-08-13 00:44:30|357.29|355.29|357.28|355.28|357.34|355.34|357.26|355.26|20
1723509880000|2024-08-13 00:44:40|357.27|355.27|356.84|354.84|357.3|355.3|356.84|354.84|14
1723509890000|2024-08-13 00:44:50|356.74|354.74|356.82|354.82|356.95|354.95|356.58|354.58|25
1723509900000|2024-08-13 00:45:00|356.84|354.84|357.04|355.04|357.09|355.09|356.78|354.78|25
1723509910000|2024-08-13 00:45:10|357.12|355.12|357.2|355.2|357.3|355.3|357.11|355.11|20
1723509920000|2024-08-13 00:45:20|357.3|355.3|357.14|355.14|357.49|355.49|357.12|355.12|21
1723509930000|2024-08-13 00:45:30|357.15|355.15|357.1|355.1|357.25|355.25|356.92|354.92|22
1723509940000|2024-08-13 00:45:40|357.09|355.09|357.34|355.34|357.35|355.35|357|355|20
1723509950000|2024-08-13 00:45:50|357.24|355.24|357.39|355.39|357.39|355.39|357.12|355.12|24
1723509960000|2024-08-13 00:46:00|357.38|355.38|356.91|354.91|357.38|355.38|356.91|354.91|20
1723509970000|2024-08-13 00:46:10|357.03|355.03|357.06|355.06|357.16|355.16|356.99|354.99|23
1723509980000|2024-08-13 00:46:20|357.04|355.04|357.26|355.26|357.28|355.28|357.01|355.01|21
1723509990000|2024-08-13 00:46:30|357.27|355.27|357.41|355.41|357.53|355.53|357.27|355.27|27
1723510000000|2024-08-13 00:46:40|357.4|355.4|357.11|355.11|357.49|355.49|357.11|355.11|24
1723510010000|2024-08-13 00:46:50|357.15|355.15|357.11|355.11|357.36|355.36|357.11|355.11|15
1723510020000|2024-08-13 00:47:00|357.15|355.15|357.15|355.15|357.34|355.34|357.15|355.15|21
1723510030000|2024-08-13 00:47:10|357.14|355.14|357.2|355.2|357.24|355.24|357.12|355.12|16
1723510040000|2024-08-13 00:47:20|357.22|355.22|357.11|355.11|357.24|355.24|357.11|355.11|17
1723510050000|2024-08-13 00:47:30|357.15|355.15|357.29|355.29|357.29|355.29|357.13|355.13|13
1723510060000|2024-08-13 00:47:40|357.3|355.3|357.17|355.17|357.33|355.33|357.17|355.17|19
1723510070000|2024-08-13 00:47:50|357.23|355.23|357.3|355.3|357.56|355.56|357.23|355.23|19
1723510080000|2024-08-13 00:48:00|357.29|355.29|357.21|355.21|357.45|355.45|357.16|355.16|22
1723510090000|2024-08-13 00:48:10|357.2|355.2|357.22|355.22|357.41|355.41|357.16|355.16|20
1723510100000|2024-08-13 00:48:20|357.23|355.23|357.37|355.37|357.37|355.37|357.15|355.15|23
1723510110000|2024-08-13 00:48:30|357.35|355.35|357.35|355.35|357.35|355.35|357.18|355.18|24
1723510120000|2024-08-13 00:48:40|357.33|355.33|357.46|355.46|357.46|355.46|357.32|355.32|20
1723510130000|2024-08-13 00:48:50|357.39|355.39|357.48|355.48|357.49|355.49|357.33|355.33|18
1723510140000|2024-08-13 00:49:00|357.54|355.54|357.4|355.4|357.56|355.56|357.24|355.24|24
1723510150000|2024-08-13 00:49:10|357.38|355.38|357.85|355.85|357.85|355.85|357.38|355.38|25
1723510160000|2024-08-13 00:49:20|357.91|355.91|358.99|356.99|358.99|356.99|357.91|355.91|18
1723510170000|2024-08-13 00:49:30|358.97|356.97|359.2|357.2|359.31|357.31|358.96|356.96|11
1723510180000|2024-08-13 00:49:40|359.24|357.24|359|357|359.25|357.25|359|357|12
1723510190000|2024-08-13 00:49:50|359.01|357.01|359.33|357.33|359.54|357.54|359.01|357.01|25
1723510200000|2024-08-13 00:50:00|359.31|357.31|359.7|357.7|359.7|357.7|359.25|357.25|25
1723510210000|2024-08-13 00:50:10|359.75|357.75|360.05|358.05|360.27|358.27|359.7|357.7|31
1723510220000|2024-08-13 00:50:20|359.94|357.94|360.03|358.03|360.22|358.22|359.81|357.81|25
1723510230000|2024-08-13 00:50:30|359.99|357.99|359.87|357.87|359.99|357.99|359.75|357.75|25
1723510240000|2024-08-13 00:50:40|359.92|357.92|360.37|358.37|360.39|358.39|359.92|357.92|29
1723510250000|2024-08-13 00:50:50|360.36|358.36|360.13|358.13|360.36|358.36|359.96|357.96|23
1723510260000|2024-08-13 00:51:00|360.16|358.16|360.25|358.25|360.41|358.41|360.13|358.13|21
1723510270000|2024-08-13 00:51:10|360.2|358.2|360.22|358.22|360.33|358.33|359.9|357.9|30
1723510280000|2024-08-13 00:51:20|360.21|358.21|360.36|358.36|360.41|358.41|360.21|358.21|21
1723510290000|2024-08-13 00:51:30|360.39|358.39|359.92|357.92|360.41|358.41|359.92|357.92|15
1723510300000|2024-08-13 00:51:40|360.01|358.01|360.41|358.41|360.45|358.45|359.83|357.83|23
1723510310000|2024-08-13 00:51:50|360.43|358.43|360.54|358.54|360.66|358.66|360.41|358.41|24
1723510320000|2024-08-13 00:52:00|360.5|358.5|360.63|358.63|360.67|358.67|360.27|358.27|32
1723510330000|2024-08-13 00:52:10|360.64|358.64|360.66|358.66|360.66|358.66|360.35|358.35|28
1723510340000|2024-08-13 00:52:20|360.63|358.63|360.58|358.58|360.63|358.63|360.42|358.42|26
1723510350000|2024-08-13 00:52:30|360.56|358.56|360.66|358.66|360.66|358.66|360.46|358.46|29
1723510370000|2024-08-13 00:52:50|360.61|358.61|360.38|358.38|360.61|358.61|360.33|358.33|25
1723510380000|2024-08-13 00:53:00|360.44|358.44|359.91|357.91|360.44|358.44|359.91|357.91|19
1723510390000|2024-08-13 00:53:10|359.92|357.92|359.92|357.92|360.22|358.22|359.71|357.71|21
1723510400000|2024-08-13 00:53:20|359.91|357.91|359.99|357.99|360.06|358.06|359.85|357.85|26
1723510410000|2024-08-13 00:53:30|360.04|358.04|360.07|358.07|360.22|358.22|360.03|358.03|26
1723510420000|2024-08-13 00:53:40|360.01|358.01|359.18|357.18|360.01|358.01|359.18|357.18|17
1723510430000|2024-08-13 00:53:50|359.19|357.19|359.33|357.33|359.62|357.62|359.13|357.13|25
1723510440000|2024-08-13 00:54:00|359.3|357.3|359.11|357.11|359.32|357.32|358.78|356.78|24
1723510450000|2024-08-13 00:54:10|359.19|357.19|359.45|357.45|359.45|357.45|359.07|357.07|28
1723510460000|2024-08-13 00:54:20|359.41|357.41|359.42|357.42|359.49|357.49|359.3|357.3|26
1723510470000|2024-08-13 00:54:30|359.5|357.5|359.57|357.57|359.57|357.57|359.39|357.39|23
1723510480000|2024-08-13 00:54:40|359.61|357.61|359.69|357.69|359.97|357.97|359.61|357.61|28
1723510490000|2024-08-13 00:54:50|359.64|357.64|359.81|357.81|359.96|357.96|359.64|357.64|24
1723510500000|2024-08-13 00:55:00|359.86|357.86|360.5|358.5|360.5|358.5|359.86|357.86|21
1723510510000|2024-08-13 00:55:10|360.37|358.37|360.5|358.5|360.53|358.53|360.34|358.34|11
1723510520000|2024-08-13 00:55:20|360.58|358.58|360.65|358.65|360.66|358.66|360.58|358.58|3
1723510530000|2024-08-13 00:55:30|360.63|358.63|360.5|358.5|360.63|358.63|360.42|358.42|19
1723510540000|2024-08-13 00:55:40|360.48|358.48|360.38|358.38|360.48|358.48|360.14|358.14|26
1723510550000|2024-08-13 00:55:50|360.31|358.31|360.25|358.25|360.45|358.45|360.19|358.19|21
1723510560000|2024-08-13 00:56:00|360.24|358.24|359.74|357.74|360.31|358.31|359.74|357.74|27
1723510570000|2024-08-13 00:56:10|359.68|357.68|359.89|357.89|359.89|357.89|359.65|357.65|27
1723510580000|2024-08-13 00:56:20|359.94|357.94|360.26|358.26|360.37|358.37|359.94|357.94|31
1723510590000|2024-08-13 00:56:30|360.32|358.32|360.32|358.32|360.33|358.33|360.13|358.13|25
1723510600000|2024-08-13 00:56:40|360.27|358.27|360.66|358.66|360.66|358.66|360.22|358.22|22
1723510610000|2024-08-13 00:56:50|360.63|358.63|360.62|358.62|360.66|358.66|360.6|358.6|10
1723510620000|2024-08-13 00:57:00|360.63|358.63|360.16|358.16|360.66|358.66|360.16|358.16|21
1723510630000|2024-08-13 00:57:10|360.15|358.15|360.1|358.1|360.16|358.16|359.87|357.87|18
1723510640000|2024-08-13 00:57:20|360.04|358.04|359.81|357.81|360.09|358.09|359.81|357.81|23
1723510650000|2024-08-13 00:57:30|359.77|357.77|359.9|357.9|359.9|357.9|359.71|357.71|13
1723510660000|2024-08-13 00:57:40|359.88|357.88|359.69|357.69|359.9|357.9|359.61|357.61|18
1723510670000|2024-08-13 00:57:50|359.68|357.68|360.09|358.09|360.1|358.1|359.65|357.65|20
1723510680000|2024-08-13 00:58:00|360.07|358.07|360.06|358.06|360.14|358.14|360|358|25
1723510690000|2024-08-13 00:58:10|360.03|358.03|359.88|357.88|360.09|358.09|359.71|357.71|33
1723510700000|2024-08-13 00:58:20|359.93|357.93|360.03|358.03|360.1|358.1|359.8|357.8|21
1723510710000|2024-08-13 00:58:30|359.95|357.95|360.13|358.13|360.13|358.13|359.94|357.94|21
1723510720000|2024-08-13 00:58:40|360.11|358.11|360.26|358.26|360.33|358.33|360.09|358.09|21
1723510730000|2024-08-13 00:58:50|360.15|358.15|360.15|358.15|360.24|358.24|360.13|358.13|16
1723510740000|2024-08-13 00:59:00|360.17|358.17|360.09|358.09|360.31|358.31|360.01|358.01|23
1723510750000|2024-08-13 00:59:10|360.08|358.08|359.86|357.86|360.08|358.08|359.81|357.81|16
1723510760000|2024-08-13 00:59:20|359.85|357.85|359.58|357.58|359.85|357.85|359.51|357.51|22
1723510770000|2024-08-13 00:59:30|359.62|357.62|359.92|357.92|359.92|357.92|359.62|357.62|22
1723510780000|2024-08-13 00:59:40|359.9|357.9|359.86|357.86|360.06|358.06|359.85|357.85|24
1723510790000|2024-08-13 00:59:50|359.9|357.9|360.16|358.16|360.27|358.27|359.9|357.9|25
1723510800000|2024-08-13 01:00:00|360.14|358.14|360.09|358.09|360.5|358.5|359.97|357.97|32
1723510810000|2024-08-13 01:00:10|360.13|358.13|360.21|358.21|360.28|358.28|359.93|357.93|29
1723510820000|2024-08-13 01:00:20|360.19|358.19|360.18|358.18|360.26|358.26|360.08|358.08|30
1723510830000|2024-08-13 01:00:30|360.19|358.19|360.66|358.66|360.66|358.66|360.13|358.13|28
1723510840000|2024-08-13 01:00:40|360.69|358.69|360.49|358.49|360.69|358.69|360.43|358.43|25
1723510850000|2024-08-13 01:00:50|360.48|358.48|359.94|357.94|360.48|358.48|359.94|357.94|27
1723510860000|2024-08-13 01:01:00|359.93|357.93|360.21|358.21|360.36|358.36|359.91|357.91|30
1723510870000|2024-08-13 01:01:10|360.25|358.25|360.38|358.38|360.46|358.46|360.25|358.25|23
1723510880000|2024-08-13 01:01:20|360.43|358.43|360.66|358.66|360.66|358.66|360.43|358.43|12
1723510890000|2024-08-13 01:01:30|360.65|358.65|361.14|359.14|361.14|359.14|360.61|358.61|20
1723510900000|2024-08-13 01:01:40|361.13|359.13|361.14|359.14|361.16|359.16|361.12|359.12|6
1723510910000|2024-08-13 01:01:50|361.13|359.13|361.14|359.14|361.16|359.16|361.13|359.13|6
1723510920000|2024-08-13 01:02:00|361.17|359.17|361.79|359.79|361.79|359.79|361.17|359.17|20
1723510930000|2024-08-13 01:02:10|361.81|359.81|361.54|359.54|361.97|359.97|361.54|359.54|24
1723510940000|2024-08-13 01:02:20|361.56|359.56|361.6|359.6|361.94|359.94|361.52|359.52|22
1723510950000|2024-08-13 01:02:30|361.59|359.59|362.07|360.07|362.19|360.19|361.59|359.59|23
1723510960000|2024-08-13 01:02:40|362.04|360.04|362.18|360.18|362.19|360.19|362.04|360.04|20
1723510970000|2024-08-13 01:02:50|362.13|360.13|362.71|360.71|362.71|360.71|362.13|360.13|11
1723510980000|2024-08-13 01:03:00|362.72|360.72|362.29|360.29|362.75|360.75|362.29|360.29|17
1723510990000|2024-08-13 01:03:10|362.3|360.3|362.18|360.18|362.3|360.3|362.06|360.06|28
1723511000000|2024-08-13 01:03:20|362.19|360.19|362.75|360.75|362.75|360.75|362.19|360.19|26
1723511010000|2024-08-13 01:03:30|362.73|360.73|362.78|360.78|362.78|360.78|362.6|360.6|9
1723511020000|2024-08-13 01:03:40|362.75|360.75|362.85|360.85|362.85|360.85|362.65|360.65|16
1723511030000|2024-08-13 01:03:50|362.83|360.83|362.55|360.55|362.83|360.83|362.55|360.55|14
1723511040000|2024-08-13 01:04:00|362.54|360.54|362.49|360.49|362.54|360.54|362.21|360.21|22
1723511050000|2024-08-13 01:04:10|362.56|360.56|362.33|360.33|362.66|360.66|362.33|360.33|29
1723511060000|2024-08-13 01:04:20|362.31|360.31|362.06|360.06|362.32|360.32|361.89|359.89|32
1723511070000|2024-08-13 01:04:30|362.04|360.04|362.26|360.26|362.26|360.26|361.9|359.9|32
1723511080000|2024-08-13 01:04:40|362.23|360.23|361.88|359.88|362.31|360.31|361.78|359.78|25
1723511090000|2024-08-13 01:04:50|361.84|359.84|361.44|359.44|361.84|359.84|361.44|359.44|22
1723511100000|2024-08-13 01:05:00|361.51|359.51|360.96|358.96|361.56|359.56|360.93|358.93|24
1723511110000|2024-08-13 01:05:10|361.04|359.04|362.17|360.17|362.17|360.17|361.04|359.04|30
1723511120000|2024-08-13 01:05:20|362.25|360.25|362.55|360.55|362.77|360.77|362.23|360.23|29
1723511130000|2024-08-13 01:05:30|362.57|360.57|362.51|360.51|362.7|360.7|362.51|360.51|30
1723511140000|2024-08-13 01:05:40|362.55|360.55|362.45|360.45|362.71|360.71|362.45|360.45|22
1723511150000|2024-08-13 01:05:50|362.49|360.49|362.25|360.25|362.54|360.54|362.21|360.21|25
1723511160000|2024-08-13 01:06:00|362.36|360.36|362.68|360.68|362.75|360.75|362.36|360.36|35
1723511170000|2024-08-13 01:06:10|362.64|360.64|362.76|360.76|362.76|360.76|362.58|360.58|24
1723511180000|2024-08-13 01:06:20|362.73|360.73|362.7|360.7|362.76|360.76|362.7|360.7|7
1723511190000|2024-08-13 01:06:30|362.69|360.69|362.3|360.3|362.69|360.69|362.02|360.02|25
1723511200000|2024-08-13 01:06:40|362.32|360.32|362.23|360.23|362.44|360.44|362.22|360.22|29
1723511210000|2024-08-13 01:06:50|362.31|360.31|362.49|360.49|362.49|360.49|362.14|360.14|32
1723511220000|2024-08-13 01:07:00|362.5|360.5|362|360|362.5|360.5|361.91|359.91|29
1723511230000|2024-08-13 01:07:10|361.95|359.95|361.54|359.54|362|360|361.54|359.54|18
1723511240000|2024-08-13 01:07:20|361.52|359.52|361.37|359.37|361.52|359.52|361.3|359.3|20
1723511250000|2024-08-13 01:07:30|361.33|359.33|361.34|359.34|361.48|359.48|361.26|359.26|21
1723511260000|2024-08-13 01:07:40|361.33|359.33|361.35|359.35|361.54|359.54|361.26|359.26|17
1723511270000|2024-08-13 01:07:50|361.37|359.37|361.35|359.35|361.52|359.52|361.26|359.26|28
1723511280000|2024-08-13 01:08:00|361.37|359.37|361.96|359.96|362|360|361.37|359.37|30
1723511290000|2024-08-13 01:08:10|362|360|362.4|360.4|362.48|360.48|362|360|30
1723511300000|2024-08-13 01:08:20|362.45|360.45|362.5|360.5|362.53|360.53|362.34|360.34|25
1723511310000|2024-08-13 01:08:30|362.52|360.52|362.78|360.78|362.78|360.78|362.5|360.5|4
1723511320000|2024-08-13 01:08:40|362.76|360.76|362.76|360.76|362.78|360.78|362.68|360.68|8
1723511330000|2024-08-13 01:08:50|362.75|360.75|362.56|360.56|362.76|360.76|362.54|360.54|10
1723511340000|2024-08-13 01:09:00|362.62|360.62|362.35|360.35|362.65|360.65|362.25|360.25|29
1723511350000|2024-08-13 01:09:10|362.41|360.41|362.76|360.76|362.76|360.76|362.4|360.4|20
1723511360000|2024-08-13 01:09:20|362.75|360.75|362.98|360.98|363.05|361.05|362.75|360.75|11
1723511370000|2024-08-13 01:09:30|362.97|360.97|362.9|360.9|363.05|361.05|362.8|360.8|28
1723511380000|2024-08-13 01:09:40|362.91|360.91|362.9|360.9|363.05|361.05|362.88|360.88|23
1723511390000|2024-08-13 01:09:50|362.93|360.93|363.05|361.05|363.05|361.05|362.92|360.92|11
1723511400000|2024-08-13 01:10:00|363.23|361.23|363.84|361.84|363.88|361.88|363.23|361.23|18
1723511410000|2024-08-13 01:10:10|363.89|361.89|363.83|361.83|363.9|361.9|363.78|361.78|18
1723511420000|2024-08-13 01:10:20|364.37|362.37|364.5|362.5|364.53|362.53|364.37|362.37|14
1723511430000|2024-08-13 01:10:30|364.47|362.47|364.24|362.24|364.5|362.5|364.23|362.23|14
1723511440000|2024-08-13 01:10:40|364.27|362.27|364.49|362.49|364.55|362.55|364.27|362.27|20
1723511450000|2024-08-13 01:10:50|364.44|362.44|364.47|362.47|364.52|362.52|364.44|362.44|16
1723511460000|2024-08-13 01:11:00|364.48|362.48|364.25|362.25|364.5|362.5|364.2|362.2|21
1723511470000|2024-08-13 01:11:10|364.24|362.24|364.32|362.32|364.32|362.32|364.17|362.17|21
1723511480000|2024-08-13 01:11:20|364.31|362.31|364.26|362.26|364.31|362.31|364.18|362.18|16
1723511490000|2024-08-13 01:11:30|364.28|362.28|364.28|362.28|364.32|362.32|364.22|362.22|17
1723511500000|2024-08-13 01:11:40|364.27|362.27|364.04|362.04|364.35|362.35|364.04|362.04|19
1723511510000|2024-08-13 01:11:50|364.03|362.03|364.02|362.02|364.08|362.08|364|362|16
1723511520000|2024-08-13 01:12:00|364.08|362.08|364.12|362.12|364.14|362.14|363.95|361.95|14
1723511530000|2024-08-13 01:12:10|364.14|362.14|364.5|362.5|364.5|362.5|364.14|362.14|17
1723511540000|2024-08-13 01:12:20|364.54|362.54|364.65|362.65|364.65|362.65|364.5|362.5|11
1723511550000|2024-08-13 01:12:30|364.71|362.71|364.28|362.28|364.71|362.71|364.28|362.28|9
1723511560000|2024-08-13 01:12:40|364.27|362.27|364.32|362.32|364.32|362.32|364.09|362.09|23
1723511570000|2024-08-13 01:12:50|364.33|362.33|364.67|362.67|364.67|362.67|364.33|362.33|20
1723511580000|2024-08-13 01:13:00|364.66|362.66|364.51|362.51|364.66|362.66|364.37|362.37|20
1723511590000|2024-08-13 01:13:10|364.5|362.5|364.8|362.8|364.8|362.8|364.41|362.41|20
1723511600000|2024-08-13 01:13:20|364.81|362.81|364.79|362.79|364.85|362.85|364.79|362.79|13
1723511610000|2024-08-13 01:13:30|364.76|362.76|364.8|362.8|364.8|362.8|364.75|362.75|14
1723511620000|2024-08-13 01:13:40|364.81|362.81|364.8|362.8|364.82|362.82|364.75|362.75|7
1723511630000|2024-08-13 01:13:50|364.79|362.79|364.76|362.76|364.79|362.79|364.74|362.74|5
1723511640000|2024-08-13 01:14:00|364.71|362.71|364.81|362.81|364.81|362.81|364.7|362.7|11
1723511650000|2024-08-13 01:14:10|364.78|362.78|364.71|362.71|364.78|362.78|364.7|362.7|7
1723511660000|2024-08-13 01:14:20|364.7|362.7|364.8|362.8|364.8|362.8|364.65|362.65|6
1723511670000|2024-08-13 01:14:30|364.79|362.79|364.65|362.65|364.79|362.79|364.6|362.6|13
1723511680000|2024-08-13 01:14:40|364.66|362.66|364.51|362.51|364.77|362.77|364.51|362.51|19
1723511690000|2024-08-13 01:14:50|364.52|362.52|364.53|362.53|364.58|362.58|364.46|362.46|20
1723511700000|2024-08-13 01:15:00|364.56|362.56|364.45|362.45|364.64|362.64|364.41|362.41|25
1723511710000|2024-08-13 01:15:10|364.46|362.46|364.42|362.42|364.59|362.59|364.37|362.37|28
1723511720000|2024-08-13 01:15:20|364.4|362.4|364.38|362.38|364.5|362.5|364.34|362.34|17
1723511730000|2024-08-13 01:15:30|364.37|362.37|364.19|362.19|364.47|362.47|364.05|362.05|24
1723511740000|2024-08-13 01:15:40|364.24|362.24|364.25|362.25|364.27|362.27|364.06|362.06|21
1723511750000|2024-08-13 01:15:50|364.19|362.19|364.3|362.3|364.37|362.37|364.19|362.19|18
1723511760000|2024-08-13 01:16:00|364.26|362.26|364.35|362.35|364.44|362.44|364.23|362.23|21
1723511770000|2024-08-13 01:16:10|364.38|362.38|364.86|362.86|364.86|362.86|364.34|362.34|17
1723511780000|2024-08-13 01:16:20|364.8|362.8|365.01|363.01|365.09|363.09|364.8|362.8|29
1723511790000|2024-08-13 01:16:30|365|363|365.12|363.12|365.26|363.26|365|363|17
1723511800000|2024-08-13 01:16:40|365.1|363.1|365.17|363.17|365.25|363.25|364.96|362.96|24
1723511810000|2024-08-13 01:16:50|365.19|363.19|365.99|363.99|366.04|364.04|365.19|363.19|23
1723511820000|2024-08-13 01:17:00|365.97|363.97|366.22|364.22|366.26|364.26|365.9|363.9|19
1723511830000|2024-08-13 01:17:10|366.2|364.2|365.91|363.91|366.29|364.29|365.91|363.91|17
1723511840000|2024-08-13 01:17:20|365.87|363.87|366.12|364.12|366.12|364.12|365.87|363.87|25
1723511850000|2024-08-13 01:17:30|366.1|364.1|365.87|363.87|366.13|364.13|365.83|363.83|24
1723511860000|2024-08-13 01:17:40|365.86|363.86|365.05|363.05|365.86|363.86|365.05|363.05|18
1723511870000|2024-08-13 01:17:50|365.07|363.07|365.34|363.34|365.38|363.38|365.07|363.07|27
1723511880000|2024-08-13 01:18:00|365.3|363.3|365.7|363.7|365.87|363.87|365.27|363.27|23
1723511890000|2024-08-13 01:18:10|365.76|363.76|365.05|363.05|365.79|363.79|365.01|363.01|25
1723511900000|2024-08-13 01:18:20|365.01|363.01|364.52|362.52|365.01|363.01|364.42|362.42|17
1723511910000|2024-08-13 01:18:30|364.51|362.51|364.37|362.37|364.51|362.51|364.37|362.37|3
1723511920000|2024-08-13 01:18:40|364.38|362.38|364.5|362.5|364.51|362.51|364.38|362.38|7
1723511930000|2024-08-13 01:18:50|364.49|362.49|364.06|362.06|364.51|362.51|363.97|361.97|18
1723511940000|2024-08-13 01:19:00|364.04|362.04|364.16|362.16|364.16|362.16|364.01|362.01|19
1723511950000|2024-08-13 01:19:10|364.1|362.1|364.46|362.46|364.62|362.62|364.08|362.08|28
1723511960000|2024-08-13 01:19:20|364.41|362.41|364.63|362.63|364.78|362.78|364.31|362.31|19
1723511970000|2024-08-13 01:19:30|364.62|362.62|364.31|362.31|364.72|362.72|364.31|362.31|31
1723511980000|2024-08-13 01:19:40|364.3|362.3|364.35|362.35|364.58|362.58|364.3|362.3|17
1723511990000|2024-08-13 01:19:50|364.42|362.42|364.51|362.51|364.64|362.64|364.42|362.42|21
1723512000000|2024-08-13 01:20:00|364.46|362.46|363.92|361.92|364.46|362.46|363.91|361.91|25
1723512010000|2024-08-13 01:20:10|363.91|361.91|363.46|361.46|363.91|361.91|363.46|361.46|12
1723512020000|2024-08-13 01:20:20|363.45|361.45|363.43|361.43|363.56|361.56|363.31|361.31|24
1723512030000|2024-08-13 01:20:30|363.42|361.42|363.47|361.47|363.57|361.57|363.33|361.33|23
1723512040000|2024-08-13 01:20:40|363.16|361.16|362.56|360.56|363.16|361.16|362.36|360.36|27
1723512050000|2024-08-13 01:20:50|362.45|360.45|361.95|359.95|362.45|360.45|361.87|359.87|28
1723512060000|2024-08-13 01:21:00|361.96|359.96|361.97|359.97|362.17|360.17|361.54|359.54|30
1723512070000|2024-08-13 01:21:10|362|360|362.12|360.12|362.28|360.28|361.99|359.99|28
1723512080000|2024-08-13 01:21:20|362.15|360.15|361.93|359.93|362.17|360.17|361.85|359.85|24
1723512090000|2024-08-13 01:21:30|361.9|359.9|361.48|359.48|361.9|359.9|361.41|359.41|29
1723512100000|2024-08-13 01:21:40|361.54|359.54|361.75|359.75|361.93|359.93|361.54|359.54|31
1723512110000|2024-08-13 01:21:50|361.77|359.77|361.16|359.16|361.77|359.77|360.98|358.98|29
1723512120000|2024-08-13 01:22:00|361.28|359.28|361.3|359.3|361.3|359.3|360.96|358.96|24
1723512130000|2024-08-13 01:22:10|361.35|359.35|360.94|358.94|361.44|359.44|360.88|358.88|29
1723512140000|2024-08-13 01:22:20|360.88|358.88|361.41|359.41|361.47|359.47|360.88|358.88|18
1723512150000|2024-08-13 01:22:30|361.4|359.4|361.54|359.54|361.72|359.72|361.4|359.4|30
1723512160000|2024-08-13 01:22:40|361.52|359.52|361.36|359.36|361.52|359.52|361.27|359.27|25
1723512170000|2024-08-13 01:22:50|361.44|359.44|361.36|359.36|361.44|359.44|361.27|359.27|27
1723512180000|2024-08-13 01:23:00|361.41|359.41|361.89|359.89|361.9|359.9|361.37|359.37|26
1723512190000|2024-08-13 01:23:10|361.79|359.79|361.81|359.81|361.98|359.98|361.73|359.73|15
1723512200000|2024-08-13 01:23:20|361.74|359.74|361.37|359.37|361.8|359.8|361.06|359.06|18
1723512210000|2024-08-13 01:23:30|361.4|359.4|360.95|358.95|361.52|359.52|360.94|358.94|26
1723512220000|2024-08-13 01:23:40|360.97|358.97|360.92|358.92|361.13|359.13|360.9|358.9|26
1723512230000|2024-08-13 01:23:50|360.88|358.88|361.02|359.02|361.33|359.33|360.88|358.88|28
1723512240000|2024-08-13 01:24:00|361|359|361.07|359.07|361.2|359.2|360.88|358.88|23
1723512250000|2024-08-13 01:24:10|361.1|359.1|361.25|359.25|361.42|359.42|360.99|358.99|22
1723512260000|2024-08-13 01:24:20|361.3|359.3|361.41|359.41|361.43|359.43|361.2|359.2|22
1723512270000|2024-08-13 01:24:30|361.4|359.4|361.36|359.36|361.44|359.44|361.22|359.22|21
1723512280000|2024-08-13 01:24:40|361.35|359.35|361.17|359.17|361.35|359.35|361.17|359.17|19
1723512290000|2024-08-13 01:24:50|361.18|359.18|361.35|359.35|361.38|359.38|361.18|359.18|18
1723512300000|2024-08-13 01:25:00|361.36|359.36|361.58|359.58|361.59|359.59|361.36|359.36|23
1723512310000|2024-08-13 01:25:10|361.32|359.32|360.95|358.95|361.32|359.32|360.94|358.94|13
1723512320000|2024-08-13 01:25:20|360.89|358.89|360.58|358.58|360.89|358.89|360.56|358.56|16
1723512330000|2024-08-13 01:25:30|360.61|358.61|360.78|358.78|360.82|358.82|360.61|358.61|24
1723512340000|2024-08-13 01:25:40|360.76|358.76|361.05|359.05|361.13|359.13|360.76|358.76|20
1723512350000|2024-08-13 01:25:50|361.12|359.12|361.26|359.26|361.34|359.34|361.11|359.11|26
1723512360000|2024-08-13 01:26:00|361.31|359.31|361.27|359.27|361.41|359.41|361.26|359.26|21
1723512370000|2024-08-13 01:26:10|361.29|359.29|361.54|359.54|361.54|359.54|361.29|359.29|16
1723512380000|2024-08-13 01:26:20|361.68|359.68|361.63|359.63|361.98|359.98|361.58|359.58|26
1723512390000|2024-08-13 01:26:30|361.64|359.64|361.62|359.62|361.66|359.66|361.56|359.56|23
1723512400000|2024-08-13 01:26:40|361.63|359.63|361.63|359.63|361.65|359.65|361.61|359.61|20
1723512410000|2024-08-13 01:26:50|361.65|359.65|361.5|359.5|361.67|359.67|361.5|359.5|20
1723512420000|2024-08-13 01:27:00|361.51|359.51|361.65|359.65|361.65|359.65|361.51|359.51|16
1723512430000|2024-08-13 01:27:10|361.66|359.66|361.7|359.7|361.72|359.72|361.55|359.55|14
1723512440000|2024-08-13 01:27:20|361.63|359.63|361.5|359.5|361.7|359.7|361.39|359.39|28
1723512450000|2024-08-13 01:27:30|361.49|359.49|361.24|359.24|361.49|359.49|361.19|359.19|21
1723512460000|2024-08-13 01:27:40|361.22|359.22|361.56|359.56|361.57|359.57|361.21|359.21|22
1723512470000|2024-08-13 01:27:50|361.57|359.57|361.64|359.64|361.65|359.65|361.57|359.57|16
1723512480000|2024-08-13 01:28:00|361.63|359.63|361.61|359.61|361.7|359.7|361.59|359.59|22
1723512490000|2024-08-13 01:28:10|361.6|359.6|361.08|359.08|361.68|359.68|361.08|359.08|24
1723512500000|2024-08-13 01:28:20|361.04|359.04|361.28|359.28|361.34|359.34|360.88|358.88|31
1723512510000|2024-08-13 01:28:30|361.25|359.25|361.26|359.26|361.32|359.32|361.19|359.19|23
1723512520000|2024-08-13 01:28:40|361.3|359.3|361.49|359.49|361.49|359.49|361.23|359.23|21
1723512530000|2024-08-13 01:28:50|361.47|359.47|361.14|359.14|361.47|359.47|361.11|359.11|19
1723512540000|2024-08-13 01:29:00|361.12|359.12|360.6|358.6|361.12|359.12|360.51|358.51|33
1723512550000|2024-08-13 01:29:10|360.58|358.58|360.72|358.72|360.72|358.72|360.51|358.51|27
1723512560000|2024-08-13 01:29:20|360.7|358.7|361.7|359.7|361.9|359.9|360.62|358.62|25
1723512570000|2024-08-13 01:29:30|361.71|359.71|362.02|360.02|362.02|360.02|361.65|359.65|13
1723512580000|2024-08-13 01:29:40|361.98|359.98|362.01|360.01|362.02|360.02|361.98|359.98|3
1723512590000|2024-08-13 01:29:50|361.97|359.97|362.02|360.02|362.03|360.03|361.95|359.95|13
1723512600000|2024-08-13 01:30:00|362.13|360.13|361.96|359.96|362.32|360.32|361.96|359.96|29
1723512610000|2024-08-13 01:30:10|361.93|359.93|361.17|359.17|361.93|359.93|361.02|359.02|22
1723512620000|2024-08-13 01:30:20|361.16|359.16|361.07|359.07|361.16|359.16|360.94|358.94|28
1723512630000|2024-08-13 01:30:30|361.09|359.09|360.68|358.68|361.17|359.17|360.63|358.63|29
1723512640000|2024-08-13 01:30:40|360.74|358.74|360.77|358.77|361.02|359.02|360.69|358.69|20
1723512650000|2024-08-13 01:30:50|360.73|358.73|360.48|358.48|360.73|358.73|360.39|358.39|23
1723512660000|2024-08-13 01:31:00|360.44|358.44|360.07|358.07|360.44|358.44|359.87|357.87|19
1723512670000|2024-08-13 01:31:10|360.04|358.04|360.25|358.25|360.26|358.26|360.04|358.04|10
1723512680000|2024-08-13 01:31:20|360.29|358.29|360.32|358.32|360.32|358.32|360.29|358.29|2
1723512690000|2024-08-13 01:31:30|360.41|358.41|360.64|358.64|360.68|358.68|360.41|358.41|12
1723512700000|2024-08-13 01:31:40|360.66|358.66|360.62|358.62|360.66|358.66|360.57|358.57|9
1723512710000|2024-08-13 01:31:50|360.63|358.63|360.65|358.65|360.72|358.72|360.63|358.63|9
1723512720000|2024-08-13 01:32:00|360.66|358.66|361.05|359.05|361.09|359.09|360.66|358.66|17
1723512730000|2024-08-13 01:32:10|361.02|359.02|360.92|358.92|361.1|359.1|360.92|358.92|9
1723512740000|2024-08-13 01:32:20|360.76|358.76|360.87|358.87|360.87|358.87|360.7|358.7|25
1723512750000|2024-08-13 01:32:30|360.81|358.81|361.1|359.1|361.1|359.1|360.79|358.79|17
1723512760000|2024-08-13 01:32:40|361.46|359.46|361.38|359.38|361.65|359.65|361.3|359.3|26
1723512770000|2024-08-13 01:32:50|361.4|359.4|361.26|359.26|361.49|359.49|361.18|359.18|26
1723512780000|2024-08-13 01:33:00|361.27|359.27|361.07|359.07|361.36|359.36|361.01|359.01|19
1723512790000|2024-08-13 01:33:10|360.98|358.98|360.99|358.99|360.99|358.99|360.87|358.87|22
1723512800000|2024-08-13 01:33:20|361|359|360.78|358.78|361|359|360.72|358.72|15
1723512830000|2024-08-13 01:33:50|360.84|358.84|361.02|359.02|361.04|359.04|360.84|358.84|12
1723512840000|2024-08-13 01:34:00|361.04|359.04|361.51|359.51|361.51|359.51|361.03|359.03|13
1723512850000|2024-08-13 01:34:10|361.48|359.48|361.43|359.43|361.51|359.51|361.35|359.35|18
1723512860000|2024-08-13 01:34:20|361.4|359.4|361.42|359.42|361.5|359.5|361.37|359.37|21
1723512870000|2024-08-13 01:34:30|361.41|359.41|360.93|358.93|361.41|359.41|360.93|358.93|22
1723512880000|2024-08-13 01:34:40|360.94|358.94|360.74|358.74|360.95|358.95|360.74|358.74|21
1723512890000|2024-08-13 01:34:50|360.71|358.71|360.56|358.56|361.01|359.01|360.56|358.56|22
1723512900000|2024-08-13 01:35:00|360.55|358.55|360.9|358.9|360.9|358.9|360.46|358.46|27
1723512910000|2024-08-13 01:35:10|360.85|358.85|360.68|358.68|360.85|358.85|360.67|358.67|20
1723512920000|2024-08-13 01:35:20|360.62|358.62|360.6|358.6|360.7|358.7|360.58|358.58|21
1723512930000|2024-08-13 01:35:30|360.63|358.63|360.7|358.7|360.7|358.7|360.63|358.63|19
1723512940000|2024-08-13 01:35:40|360.8|358.8|360.78|358.78|360.88|358.88|360.76|358.76|15
1723512950000|2024-08-13 01:35:50|360.76|358.76|360.19|358.19|360.78|358.78|360.18|358.18|22
1723512960000|2024-08-13 01:36:00|360.24|358.24|360.4|358.4|360.4|358.4|360.24|358.24|3
1723512970000|2024-08-13 01:36:10|360.41|358.41|360.41|358.41|360.41|358.41|360.41|358.41|1
1723512980000|2024-08-13 01:36:20|360.45|358.45|360.59|358.59|360.59|358.59|360.45|358.45|9
1723512990000|2024-08-13 01:36:30|360.6|358.6|360.77|358.77|360.77|358.77|360.6|358.6|3
1723513000000|2024-08-13 01:36:40|360.76|358.76|360.77|358.77|360.77|358.77|360.76|358.76|2
1723513010000|2024-08-13 01:36:50|360.83|358.83|360.84|358.84|360.85|358.85|360.82|358.82|13
1723513020000|2024-08-13 01:37:00|360.85|358.85|360.85|358.85|360.85|358.85|360.83|358.83|10
1723513030000|2024-08-13 01:37:10|360.81|358.81|360.79|358.79|360.85|358.85|360.78|358.78|15
1723513040000|2024-08-13 01:37:20|360.8|358.8|360.84|358.84|360.85|358.85|360.8|358.8|10
1723513050000|2024-08-13 01:37:30|360.85|358.85|360.79|358.79|360.85|358.85|360.79|358.79|12
1723513060000|2024-08-13 01:37:40|360.8|358.8|360.76|358.76|360.8|358.8|360.75|358.75|11
1723513070000|2024-08-13 01:37:50|360.77|358.77|360.71|358.71|360.79|358.79|360.71|358.71|14
1723513080000|2024-08-13 01:38:00|360.67|358.67|360.51|358.51|360.67|358.67|360.51|358.51|16
1723513090000|2024-08-13 01:38:10|360.49|358.49|360.42|358.42|360.49|358.49|360.4|358.4|17
1723513100000|2024-08-13 01:38:20|360.38|358.38|360.48|358.48|360.48|358.48|360.36|358.36|5
1723513110000|2024-08-13 01:38:30|360.52|358.52|360.55|358.55|360.57|358.57|360.52|358.52|7
1723513120000|2024-08-13 01:38:40|360.56|358.56|360.57|358.57|360.57|358.57|360.56|358.56|2
1723513130000|2024-08-13 01:38:50|360.61|358.61|360.56|358.56|360.61|358.61|360.55|358.55|5
1723513140000|2024-08-13 01:39:00|360.55|358.55|360.57|358.57|360.57|358.57|360.55|358.55|6
1723513150000|2024-08-13 01:39:10|360.59|358.59|360.6|358.6|360.6|358.6|360.59|358.59|2
1723513160000|2024-08-13 01:39:20|360.61|358.61|360.67|358.67|360.94|358.94|360.61|358.61|9
1723513170000|2024-08-13 01:39:30|360.69|358.69|360.67|358.67|360.69|358.69|360.67|358.67|15
1723513180000|2024-08-13 01:39:40|360.68|358.68|360.57|358.57|360.72|358.72|360.57|358.57|23
1723513190000|2024-08-13 01:39:50|360.6|358.6|360.57|358.57|360.6|358.6|360.57|358.57|7
1723513200000|2024-08-13 01:40:00|360.58|358.58|360.84|358.84|360.84|358.84|360.58|358.58|14
1723513210000|2024-08-13 01:40:10|360.91|358.91|360.96|358.96|360.98|358.98|360.91|358.91|9
1723513220000|2024-08-13 01:40:20|360.95|358.95|360.98|358.98|360.98|358.98|360.91|358.91|19
1723513250000|2024-08-13 01:40:50|360.96|358.96|360.94|358.94|360.98|358.98|360.94|358.94|5
1723513260000|2024-08-13 01:41:00|360.95|358.95|360.98|358.98|361.01|359.01|360.94|358.94|14
1723513270000|2024-08-13 01:41:10|361|359|361.26|359.26|361.26|359.26|360.98|358.98|6
1723513280000|2024-08-13 01:41:20|361.27|359.27|361.31|359.31|361.33|359.33|361.26|359.26|6
1723513290000|2024-08-13 01:41:30|361.34|359.34|361.64|359.64|361.69|359.69|361.34|359.34|13
1723513300000|2024-08-13 01:41:40|361.59|359.59|361.44|359.44|361.59|359.59|361.43|359.43|8
1723513310000|2024-08-13 01:41:50|361.42|359.42|361.37|359.37|361.42|359.42|361.34|359.34|8
1723513320000|2024-08-13 01:42:00|361.38|359.38|361.38|359.38|361.39|359.39|361.33|359.33|11
1723513330000|2024-08-13 01:42:10|361.35|359.35|361.41|359.41|361.41|359.41|361.35|359.35|6
1723513340000|2024-08-13 01:42:20|361.39|359.39|361.43|359.43|361.62|359.62|361.39|359.39|15
1723513350000|2024-08-13 01:42:30|361.42|359.42|361.46|359.46|361.46|359.46|361.42|359.42|12
1723513360000|2024-08-13 01:42:40|361.47|359.47|361.48|359.48|361.65|359.65|361.46|359.46|13
1723513370000|2024-08-13 01:42:50|361.46|359.46|361.37|359.37|361.49|359.49|361.36|359.36|11
1723513380000|2024-08-13 01:43:00|361.38|359.38|361.36|359.36|361.38|359.38|361.36|359.36|11
1723513390000|2024-08-13 01:43:10|361.37|359.37|361.17|359.17|361.37|359.37|361.17|359.17|5
1723513400000|2024-08-13 01:43:20|361.16|359.16|361.06|359.06|361.16|359.16|361.06|359.06|20
1723513410000|2024-08-13 01:43:30|361.08|359.08|361.31|359.31|361.34|359.34|361.08|359.08|8
1723513420000|2024-08-13 01:43:40|361.4|359.4|361.37|359.37|361.4|359.4|361.35|359.35|3
1723513430000|2024-08-13 01:43:50|361.38|359.38|361.46|359.46|361.46|359.46|361.38|359.38|6
1723513440000|2024-08-13 01:44:00|361.47|359.47|361.47|359.47|361.47|359.47|361.47|359.47|1
1723513450000|2024-08-13 01:44:10|361.45|359.45|361.46|359.46|361.47|359.47|361.42|359.42|15
1723513460000|2024-08-13 01:44:20|361.44|359.44|361.36|359.36|361.44|359.44|361.36|359.36|11
1723513470000|2024-08-13 01:44:30|361.37|359.37|361.36|359.36|361.38|359.38|361.35|359.35|5
1723513480000|2024-08-13 01:44:40|361.35|359.35|361.39|359.39|361.4|359.4|361.27|359.27|17
1723513490000|2024-08-13 01:44:50|361.4|359.4|361.39|359.39|361.41|359.41|361.39|359.39|6
1723513500000|2024-08-13 01:45:00|361.4|359.4|361.43|359.43|361.48|359.48|361.35|359.35|20
1723513510000|2024-08-13 01:45:10|361.44|359.44|361.37|359.37|361.44|359.44|361.3|359.3|13
1723513520000|2024-08-13 01:45:20|361.36|359.36|361.09|359.09|361.41|359.41|361.06|359.06|17
1723513530000|2024-08-13 01:45:30|361.13|359.13|361.08|359.08|361.13|359.13|361.07|359.07|8
1723513540000|2024-08-13 01:45:40|361.1|359.1|361.15|359.15|361.23|359.23|361.07|359.07|18
1723513550000|2024-08-13 01:45:50|361.09|359.09|360.89|358.89|361.1|359.1|360.88|358.88|16
1723513560000|2024-08-13 01:46:00|360.92|358.92|360.77|358.77|360.92|358.92|360.76|358.76|23
1723513570000|2024-08-13 01:46:10|360.78|358.78|360.79|358.79|360.86|358.86|360.77|358.77|18
1723513580000|2024-08-13 01:46:20|360.8|358.8|360.71|358.71|360.83|358.83|360.68|358.68|19
1723513590000|2024-08-13 01:46:30|360.72|358.72|360.67|358.67|360.75|358.75|360.67|358.67|23
1723513600000|2024-08-13 01:46:40|360.62|358.62|360.57|358.57|360.62|358.62|360.3|358.3|23
1723513610000|2024-08-13 01:46:50|360.54|358.54|360.55|358.55|360.57|358.57|360.54|358.54|9
1723513620000|2024-08-13 01:47:00|360.54|358.54|360.47|358.47|360.57|358.57|360.46|358.46|18
1723513630000|2024-08-13 01:47:10|360.46|358.46|360.52|358.52|360.56|358.56|360.32|358.32|25
1723513640000|2024-08-13 01:47:20|360.53|358.53|360.58|358.58|360.58|358.58|360.47|358.47|17
1723513650000|2024-08-13 01:47:30|360.57|358.57|360.54|358.54|360.58|358.58|360.51|358.51|12
1723513660000|2024-08-13 01:47:40|360.53|358.53|360.54|358.54|360.57|358.57|360.53|358.53|8
1723513670000|2024-08-13 01:47:50|360.53|358.53|360.22|358.22|360.55|358.55|360.22|358.22|21
1723513680000|2024-08-13 01:48:00|360.25|358.25|360.49|358.49|360.49|358.49|360.25|358.25|16
1723513690000|2024-08-13 01:48:10|360.59|358.59|360.5|358.5|360.73|358.73|360.49|358.49|13
1723513700000|2024-08-13 01:48:20|360.51|358.51|360.68|358.68|360.72|358.72|360.49|358.49|16
1723513710000|2024-08-13 01:48:30|360.67|358.67|360.57|358.57|360.67|358.67|360.56|358.56|12
1723513720000|2024-08-13 01:48:40|360.56|358.56|360.71|358.71|360.71|358.71|360.53|358.53|12
1723513730000|2024-08-13 01:48:50|360.75|358.75|360.87|358.87|360.87|358.87|360.75|358.75|3
1723513740000|2024-08-13 01:49:00|360.86|358.86|360.76|358.76|360.86|358.86|360.75|358.75|22
1723513750000|2024-08-13 01:49:10|360.75|358.75|360.73|358.73|360.79|358.79|360.7|358.7|16
1723513760000|2024-08-13 01:49:20|360.75|358.75|360.79|358.79|360.79|358.79|360.75|358.75|4
1723513770000|2024-08-13 01:49:30|360.75|358.75|360.79|358.79|360.79|358.79|360.71|358.71|6
1723513780000|2024-08-13 01:49:40|360.9|358.9|361.14|359.14|361.14|359.14|360.9|358.9|5
1723513790000|2024-08-13 01:49:50|361.18|359.18|361.16|359.16|361.25|359.25|361.05|359.05|21
1723513800000|2024-08-13 01:50:00|361.17|359.17|361.07|359.07|361.21|359.21|361.07|359.07|17
1723513810000|2024-08-13 01:50:10|361.05|359.05|361.01|359.01|361.05|359.05|360.97|358.97|10
1723513820000|2024-08-13 01:50:20|360.99|358.99|361.28|359.28|361.36|359.36|360.97|358.97|14
1723513830000|2024-08-13 01:50:30|361.25|359.25|361.36|359.36|361.36|359.36|361.21|359.21|26
1723513840000|2024-08-13 01:50:40|361.33|359.33|361.36|359.36|361.36|359.36|361.33|359.33|5
1723513850000|2024-08-13 01:50:50|361.33|359.33|360.87|358.87|361.33|359.33|360.87|358.87|16
1723513860000|2024-08-13 01:51:00|360.89|358.89|360.91|358.91|360.96|358.96|360.87|358.87|18
1723513870000|2024-08-13 01:51:10|360.92|358.92|360.88|358.88|360.96|358.96|360.87|358.87|14
1723513880000|2024-08-13 01:51:20|360.85|358.85|360.96|358.96|360.96|358.96|360.85|358.85|10
1723513890000|2024-08-13 01:51:30|360.98|358.98|361.11|359.11|361.11|359.11|360.98|358.98|4
1723513900000|2024-08-13 01:51:40|361.18|359.18|361.36|359.36|361.36|359.36|361.18|359.18|4
1723513920000|2024-08-13 01:52:00|361.28|359.28|361.2|359.2|361.28|359.28|361.13|359.13|11
1723513930000|2024-08-13 01:52:10|361.15|359.15|361.21|359.21|361.21|359.21|361.14|359.14|14
1723513940000|2024-08-13 01:52:20|361.28|359.28|361.33|359.33|361.33|359.33|361.28|359.28|2
1723513960000|2024-08-13 01:52:40|361.32|359.32|361.12|359.12|361.32|359.32|361.05|359.05|14
1723513970000|2024-08-13 01:52:50|361.16|359.16|361.31|359.31|361.31|359.31|361.16|359.16|7
1723513980000|2024-08-13 01:53:00|361.32|359.32|361.36|359.36|361.36|359.36|361.32|359.32|7
1723513990000|2024-08-13 01:53:10|361.35|359.35|361.39|359.39|361.39|359.39|361.35|359.35|4
1723514000000|2024-08-13 01:53:20|361.4|359.4|361.36|359.36|361.42|359.42|361.33|359.33|9
1723514010000|2024-08-13 01:53:30|361.39|359.39|361.37|359.37|361.39|359.39|361.36|359.36|3
1723514020000|2024-08-13 01:53:40|361.43|359.43|361.87|359.87|361.87|359.87|361.43|359.43|8
1723514030000|2024-08-13 01:53:50|361.9|359.9|361.92|359.92|361.92|359.92|361.86|359.86|5
1723514040000|2024-08-13 01:54:00|361.86|359.86|361.99|359.99|361.99|359.99|361.86|359.86|4
1723514050000|2024-08-13 01:54:10|361.96|359.96|361.95|359.95|361.96|359.96|361.95|359.95|2
1723514060000|2024-08-13 01:54:20|361.96|359.96|361.95|359.95|361.96|359.96|361.95|359.95|2
1723514080000|2024-08-13 01:54:40|361.91|359.91|361.66|359.66|361.91|359.91|361.66|359.66|11
1723514090000|2024-08-13 01:54:50|361.65|359.65|361.67|359.67|361.71|359.71|361.65|359.65|16
1723514100000|2024-08-13 01:55:00|361.72|359.72|361.47|359.47|361.72|359.72|361.47|359.47|13
1723514110000|2024-08-13 01:55:10|361.48|359.48|361.58|359.58|361.64|359.64|361.48|359.48|11
1723514120000|2024-08-13 01:55:20|361.57|359.57|361.41|359.41|361.57|359.57|361.39|359.39|17
1723514130000|2024-08-13 01:55:30|361.5|359.5|361.47|359.47|361.57|359.57|361.46|359.46|12
1723514140000|2024-08-13 01:55:40|361.46|359.46|361.31|359.31|361.46|359.46|361.29|359.29|10
1723514160000|2024-08-13 01:56:00|361.3|359.3|361.04|359.04|361.3|359.3|361.04|359.04|23
1723514170000|2024-08-13 01:56:10|361.05|359.05|361.07|359.07|361.09|359.09|361.01|359.01|20
1723514180000|2024-08-13 01:56:20|361.06|359.06|361.05|359.05|361.13|359.13|361.05|359.05|20
1723514190000|2024-08-13 01:56:30|361.01|359.01|360.92|358.92|361.09|359.09|360.91|358.91|17
1723514200000|2024-08-13 01:56:40|360.93|358.93|360.92|358.92|360.95|358.95|360.9|358.9|16
1723514210000|2024-08-13 01:56:50|360.93|358.93|360.89|358.89|360.94|358.94|360.89|358.89|9
1723514220000|2024-08-13 01:57:00|360.88|358.88|360.54|358.54|360.88|358.88|360.49|358.49|27
1723514230000|2024-08-13 01:57:10|360.56|358.56|360.67|358.67|360.68|358.68|360.56|358.56|20
1723514240000|2024-08-13 01:57:20|360.68|358.68|360.68|358.68|360.7|358.7|360.67|358.67|9
1723514250000|2024-08-13 01:57:30|360.69|358.69|360.81|358.81|360.85|358.85|360.69|358.69|19
1723514260000|2024-08-13 01:57:40|360.8|358.8|360.85|358.85|360.86|358.86|360.8|358.8|16
1723514270000|2024-08-13 01:57:50|360.84|358.84|360.73|358.73|360.84|358.84|360.73|358.73|20
1723514280000|2024-08-13 01:58:00|360.76|358.76|360.48|358.48|360.8|358.8|360.48|358.48|16
1723514290000|2024-08-13 01:58:10|360.44|358.44|360.58|358.58|360.6|358.6|360.35|358.35|23
1723514300000|2024-08-13 01:58:20|360.59|358.59|360.45|358.45|360.59|358.59|360.44|358.44|17
1723514310000|2024-08-13 01:58:30|360.46|358.46|360.39|358.39|360.47|358.47|360.39|358.39|15
1723514320000|2024-08-13 01:58:40|360.41|358.41|360.29|358.29|360.41|358.41|360.24|358.24|20
1723514330000|2024-08-13 01:58:50|360.31|358.31|360.29|358.29|360.31|358.31|360.29|358.29|2
1723514340000|2024-08-13 01:59:00|360.39|358.39|360.32|358.32|360.46|358.46|360.32|358.32|8
1723514350000|2024-08-13 01:59:10|360.33|358.33|360.27|358.27|360.34|358.34|360.26|358.26|18
1723514360000|2024-08-13 01:59:20|360.24|358.24|360.23|358.23|360.25|358.25|360.19|358.19|16
1723514370000|2024-08-13 01:59:30|360.22|358.22|360.24|358.24|360.26|358.26|360.2|358.2|13
1723514380000|2024-08-13 01:59:40|360.23|358.23|360.2|358.2|360.23|358.23|360.19|358.19|11
1723514390000|2024-08-13 01:59:50|360.19|358.19|360.16|358.16|360.21|358.21|360.01|358.01|10
1723514400000|2024-08-13 02:00:00|360.15|358.15|359.74|357.74|360.19|358.19|359.74|357.74|23
1723514410000|2024-08-13 02:00:10|359.73|357.73|359.58|357.58|359.73|357.73|359.48|357.48|23
1723514420000|2024-08-13 02:00:20|359.6|357.6|359.52|357.52|359.61|357.61|359.52|357.52|17
1723514430000|2024-08-13 02:00:30|359.48|357.48|359.38|357.38|359.56|357.56|359.38|357.38|14
1723514440000|2024-08-13 02:00:40|359.39|357.39|359.34|357.34|359.42|357.42|359.29|357.29|20
1723514450000|2024-08-13 02:00:50|359.33|357.33|359.29|357.29|359.43|357.43|359.25|357.25|17
1723514460000|2024-08-13 02:01:00|359.26|357.26|359.24|357.24|359.27|357.27|359.24|357.24|8
1723514470000|2024-08-13 02:01:10|359.26|357.26|359.29|357.29|359.29|357.29|359.24|357.24|4
1723514480000|2024-08-13 02:01:20|359.28|357.28|359.49|357.49|359.49|357.49|359.28|357.28|9
1723514490000|2024-08-13 02:01:30|359.45|357.45|359.24|357.24|359.45|357.45|359.24|357.24|11
1723514500000|2024-08-13 02:01:40|359.26|357.26|359.65|357.65|359.65|357.65|359.26|357.26|14
1723514510000|2024-08-13 02:01:50|359.63|357.63|359.85|357.85|359.9|357.9|359.62|357.62|12
1723514520000|2024-08-13 02:02:00|359.86|357.86|359.7|357.7|359.87|357.87|359.68|357.68|12
1723514530000|2024-08-13 02:02:10|359.68|357.68|359.6|357.6|359.7|357.7|359.58|357.58|15
1723514540000|2024-08-13 02:02:20|359.62|357.62|359.47|357.47|359.62|357.62|359.47|357.47|20
1723514550000|2024-08-13 02:02:30|359.5|357.5|359.6|357.6|359.6|357.6|359.45|357.45|5
1723514560000|2024-08-13 02:02:40|359.54|357.54|359.46|357.46|359.54|357.54|359.38|357.38|8
1723514570000|2024-08-13 02:02:50|359.44|357.44|359.24|357.24|359.44|357.44|359.24|357.24|6
1723514580000|2024-08-13 02:03:00|359.23|357.23|358.96|356.96|359.23|357.23|358.95|356.95|9
1723514590000|2024-08-13 02:03:10|358.95|356.95|358.83|356.83|358.96|356.96|358.82|356.82|21
1723514600000|2024-08-13 02:03:20|358.91|356.91|358.97|356.97|359|357|358.91|356.91|13
1723514610000|2024-08-13 02:03:30|358.95|356.95|358.92|356.92|358.96|356.96|358.85|356.85|20
1723514620000|2024-08-13 02:03:40|358.91|356.91|358.82|356.82|358.91|356.91|358.82|356.82|14
1723514630000|2024-08-13 02:03:50|358.76|356.76|358.6|356.6|358.76|356.76|358.51|356.51|16
1723514640000|2024-08-13 02:04:00|358.59|356.59|358.21|356.21|358.59|356.59|358.2|356.2|27
1723514650000|2024-08-13 02:04:10|358.23|356.23|358.51|356.51|358.51|356.51|358.23|356.23|12
1723514660000|2024-08-13 02:04:20|358.62|356.62|358.59|356.59|358.62|356.62|358.55|356.55|21
1723514670000|2024-08-13 02:04:30|358.57|356.57|358.59|356.59|358.62|356.62|358.57|356.57|9
1723514680000|2024-08-13 02:04:40|358.56|356.56|358.52|356.52|358.56|356.56|358.47|356.47|13
1723514690000|2024-08-13 02:04:50|358.54|356.54|358.66|356.66|358.66|356.66|358.43|356.43|13
1723514700000|2024-08-13 02:05:00|358.67|356.67|358.44|356.44|358.71|356.71|358.42|356.42|12
1723514710000|2024-08-13 02:05:10|358.52|356.52|358.79|356.79|358.82|356.82|358.52|356.52|16
1723514720000|2024-08-13 02:05:20|358.81|356.81|359.02|357.02|359.04|357.04|358.81|356.81|11
1723514730000|2024-08-13 02:05:30|358.98|356.98|358.85|356.85|359.15|357.15|358.84|356.84|23
1723514740000|2024-08-13 02:05:40|358.82|356.82|358.71|356.71|358.87|356.87|358.7|356.7|16
1723514750000|2024-08-13 02:05:50|358.72|356.72|359.08|357.08|359.08|357.08|358.71|356.71|22
1723514760000|2024-08-13 02:06:00|359.1|357.1|358.6|356.6|359.1|357.1|358.59|356.59|29
1723514770000|2024-08-13 02:06:10|358.57|356.57|358.55|356.55|358.66|356.66|358.5|356.5|19
1723514780000|2024-08-13 02:06:20|358.57|356.57|358.67|356.67|358.67|356.67|358.55|356.55|21
1723514790000|2024-08-13 02:06:30|358.66|356.66|358.47|356.47|358.67|356.67|358.44|356.44|23
1723514800000|2024-08-13 02:06:40|358.46|356.46|358.23|356.23|358.47|356.47|358.18|356.18|25
1723514810000|2024-08-13 02:06:50|358.13|356.13|358.18|356.18|358.23|356.23|358.03|356.03|26
1723514820000|2024-08-13 02:07:00|358.19|356.19|358.05|356.05|358.19|356.19|358.05|356.05|21
1723514830000|2024-08-13 02:07:10|358.04|356.04|358.09|356.09|358.11|356.11|357.97|355.97|27
1723514840000|2024-08-13 02:07:20|358.1|356.1|357.99|355.99|358.26|356.26|357.99|355.99|22
1723514850000|2024-08-13 02:07:30|358|356|357.98|355.98|358.21|356.21|357.98|355.98|21
1723514860000|2024-08-13 02:07:40|357.97|355.97|357.95|355.95|357.97|355.97|357.7|355.7|28
1723514870000|2024-08-13 02:07:50|357.9|355.9|357.81|355.81|357.96|355.96|357.72|355.72|13
1723514880000|2024-08-13 02:08:00|357.8|355.8|357.8|355.8|357.81|355.81|357.78|355.78|13
1723514890000|2024-08-13 02:08:10|357.76|355.76|357.65|355.65|357.94|355.94|357.63|355.63|26
1723514900000|2024-08-13 02:08:20|357.63|355.63|357.61|355.61|357.64|355.64|357.52|355.52|22
1723514910000|2024-08-13 02:08:30|357.59|355.59|357.61|355.61|357.61|355.61|357.58|355.58|11
1723514920000|2024-08-13 02:08:40|357.59|355.59|357.64|355.64|357.65|355.65|357.59|355.59|7
1723514930000|2024-08-13 02:08:50|357.67|355.67|357.76|355.76|357.78|355.78|357.67|355.67|4
1723514940000|2024-08-13 02:09:00|357.77|355.77|358.1|356.1|358.23|356.23|357.77|355.77|14
1723514950000|2024-08-13 02:09:10|358.07|356.07|358.26|356.26|358.26|356.26|358.07|356.07|15
1723514960000|2024-08-13 02:09:20|358.2|356.2|358.08|356.08|358.2|356.2|358.08|356.08|10
1723514970000|2024-08-13 02:09:30|358.09|356.09|357.35|355.35|358.11|356.11|357.35|355.35|14
1723514980000|2024-08-13 02:09:40|357.5|355.5|357.49|355.49|357.53|355.53|357.39|355.39|17
1723514990000|2024-08-13 02:09:50|357.52|355.52|357.36|355.36|357.52|355.52|357.36|355.36|20
1723515000000|2024-08-13 02:10:00|357.35|355.35|357.53|355.53|357.55|355.55|357.35|355.35|19
1723515010000|2024-08-13 02:10:10|357.54|355.54|357.43|355.43|357.55|355.55|357.43|355.43|11
1723515020000|2024-08-13 02:10:20|357.44|355.44|357.43|355.43|357.49|355.49|357.38|355.38|17
1723515030000|2024-08-13 02:10:30|357.41|355.41|357.45|355.45|357.45|355.45|357.38|355.38|19
1723515040000|2024-08-13 02:10:40|357.43|355.43|357.32|355.32|357.45|355.45|357.32|355.32|11
1723515050000|2024-08-13 02:10:50|357.3|355.3|357.06|355.06|357.3|355.3|357.06|355.06|9
1723515060000|2024-08-13 02:11:00|357.05|355.05|356.81|354.81|357.05|355.05|356.79|354.79|8
1723515070000|2024-08-13 02:11:10|356.79|354.79|356.45|354.45|356.79|354.79|356.45|354.45|15
1723515080000|2024-08-13 02:11:20|356.46|354.46|356.62|354.62|356.65|354.65|356.45|354.45|20
1723515090000|2024-08-13 02:11:30|356.63|354.63|356.68|354.68|356.69|354.69|356.62|354.62|17
1723515100000|2024-08-13 02:11:40|356.65|354.65|356.69|354.69|356.69|354.69|356.65|354.65|4
1723515110000|2024-08-13 02:11:50|356.74|354.74|356.95|354.95|356.95|354.95|356.74|354.74|4
1723515120000|2024-08-13 02:12:00|356.93|354.93|356.78|354.78|356.95|354.95|356.78|354.78|15
1723515130000|2024-08-13 02:12:10|356.79|354.79|356.4|354.4|356.79|354.79|356.4|354.4|21
1723515140000|2024-08-13 02:12:20|356.38|354.38|356.4|354.4|356.4|354.4|356.37|354.37|3
1723515160000|2024-08-13 02:12:40|356.45|354.45|356.45|354.45|356.46|354.46|356.45|354.45|5
1723515170000|2024-08-13 02:12:50|356.44|354.44|356.47|354.47|356.47|354.47|356.42|354.42|18
1723515180000|2024-08-13 02:13:00|356.48|354.48|356.55|354.55|356.55|354.55|356.47|354.47|6
1723515190000|2024-08-13 02:13:10|356.53|354.53|356.52|354.52|356.55|354.55|356.5|354.5|16
1723515200000|2024-08-13 02:13:20|356.51|354.51|356.4|354.4|356.51|354.51|356.4|354.4|7
1723515210000|2024-08-13 02:13:30|356.45|354.45|356.53|354.53|356.53|354.53|356.45|354.45|3
1723515220000|2024-08-13 02:13:40|356.46|354.46|356.2|354.2|356.52|354.52|356.16|354.16|19
1723515230000|2024-08-13 02:13:50|356.23|354.23|356.04|354.04|356.23|354.23|356.04|354.04|11
1723515240000|2024-08-13 02:14:00|355.96|353.96|355.37|353.37|355.96|353.96|355.24|353.24|33
1723515250000|2024-08-13 02:14:10|355.38|353.38|355.32|353.32|355.44|353.44|355.22|353.22|27
1723515260000|2024-08-13 02:14:20|355.31|353.31|355.05|353.05|355.35|353.35|355.05|353.05|23
1723515270000|2024-08-13 02:14:30|355.11|353.11|355.45|353.45|355.45|353.45|355.11|353.11|23
1723515280000|2024-08-13 02:14:40|355.46|353.46|355.31|353.31|355.5|353.5|355.31|353.31|21
1723515290000|2024-08-13 02:14:50|355.35|353.35|355.16|353.16|355.39|353.39|355|353|29
1723515300000|2024-08-13 02:15:00|355.15|353.15|354.86|352.86|355.15|353.15|354.82|352.82|22
1723515310000|2024-08-13 02:15:10|354.87|352.87|354.82|352.82|355.03|353.03|354.82|352.82|22
1723515320000|2024-08-13 02:15:20|354.7|352.7|354.69|352.69|354.85|352.85|354.67|352.67|19
1723515330000|2024-08-13 02:15:30|354.64|352.64|354.18|352.18|354.64|352.64|354.18|352.18|27
1723515340000|2024-08-13 02:15:40|354.11|352.11|354.33|352.33|354.33|352.33|353.83|351.83|25
1723515350000|2024-08-13 02:15:50|354.29|352.29|354.7|352.7|354.7|352.7|354.23|352.23|24
1723515360000|2024-08-13 02:16:00|354.72|352.72|354.31|352.31|354.74|352.74|354.2|352.2|32
1723515370000|2024-08-13 02:16:10|354.3|352.3|354.27|352.27|354.32|352.32|354.06|352.06|30
1723515380000|2024-08-13 02:16:20|354.23|352.23|354.33|352.33|354.35|352.35|354.18|352.18|26
1723515390000|2024-08-13 02:16:30|354.35|352.35|354.41|352.41|354.41|352.41|354.35|352.35|8
1723515400000|2024-08-13 02:16:40|354.37|352.37|355.02|353.02|355.13|353.13|354.36|352.36|27
1723515410000|2024-08-13 02:16:50|355.01|353.01|354.62|352.62|355.01|353.01|354.43|352.43|33
1723515420000|2024-08-13 02:17:00|354.61|352.61|354.64|352.64|354.65|352.65|354.61|352.61|16
1723515430000|2024-08-13 02:17:10|354.63|352.63|354.75|352.75|354.93|352.93|354.62|352.62|27
1723515440000|2024-08-13 02:17:20|354.77|352.77|354.75|352.75|355.07|353.07|354.7|352.7|32
1723515450000|2024-08-13 02:17:30|354.76|352.76|355.18|353.18|355.18|353.18|354.73|352.73|21
1723515460000|2024-08-13 02:17:40|355.14|353.14|355.04|353.04|355.19|353.19|354.77|352.77|27
1723515470000|2024-08-13 02:17:50|355.08|353.08|355.18|353.18|355.46|353.46|355.05|353.05|26
1723515480000|2024-08-13 02:18:00|355.22|353.22|355.12|353.12|355.31|353.31|355.08|353.08|24
1723515490000|2024-08-13 02:18:10|355.11|353.11|354.92|352.92|355.11|353.11|354.89|352.89|28
1723515500000|2024-08-13 02:18:20|354.91|352.91|355.46|353.46|355.46|353.46|354.88|352.88|19
1723515520000|2024-08-13 02:18:40|355.39|353.39|355.46|353.46|355.46|353.46|355.39|353.39|5
1723515540000|2024-08-13 02:19:00|355.43|353.43|355.46|353.46|355.46|353.46|355.42|353.42|4
1723515550000|2024-08-13 02:19:10|355.44|353.44|355.46|353.46|355.46|353.46|355.4|353.4|3
1723515560000|2024-08-13 02:19:20|355.4|353.4|355.09|353.09|355.4|353.4|354.82|352.82|25
1723515570000|2024-08-13 02:19:30|355.04|353.04|354.9|352.9|355.05|353.05|354.81|352.81|26
1723515580000|2024-08-13 02:19:40|354.91|352.91|355.18|353.18|355.18|353.18|354.9|352.9|17
1723515590000|2024-08-13 02:19:50|355.19|353.19|355.38|353.38|355.43|353.43|355.16|353.16|20
1723515600000|2024-08-13 02:20:00|355.39|353.39|355.41|353.41|355.46|353.46|355.35|353.35|20
1723515610000|2024-08-13 02:20:10|355.4|353.4|355.75|353.75|355.78|353.78|355.4|353.4|29
1723515620000|2024-08-13 02:20:20|355.76|353.76|355.59|353.59|355.78|353.78|355.57|353.57|27
1723515630000|2024-08-13 02:20:30|355.57|353.57|355.5|353.5|355.59|353.59|355.48|353.48|24
1723515640000|2024-08-13 02:20:40|355.48|353.48|355.27|353.27|355.48|353.48|355.26|353.26|22
1723515650000|2024-08-13 02:20:50|355.28|353.28|355.59|353.59|355.59|353.59|355.28|353.28|17
1723515660000|2024-08-13 02:21:00|355.68|353.68|355.73|353.73|355.73|353.73|355.68|353.68|3
1723515670000|2024-08-13 02:21:10|355.72|353.72|355.71|353.71|355.72|353.72|355.71|353.71|2
1723515680000|2024-08-13 02:21:20|355.72|353.72|355.71|353.71|355.72|353.72|355.65|353.65|9
1723515690000|2024-08-13 02:21:30|355.73|353.73|355.78|353.78|355.78|353.78|355.71|353.71|4
1723515700000|2024-08-13 02:21:40|355.82|353.82|355.78|353.78|355.82|353.82|355.78|353.78|3
1723515710000|2024-08-13 02:21:50|355.74|353.74|355.66|353.66|355.74|353.74|355.66|353.66|3
1723515720000|2024-08-13 02:22:00|355.64|353.64|355.31|353.31|355.64|353.64|355.3|353.3|13
1723515730000|2024-08-13 02:22:10|355.3|353.3|355.19|353.19|355.32|353.32|355.19|353.19|16
1723515740000|2024-08-13 02:22:20|355.17|353.17|355.3|353.3|355.3|353.3|355.14|353.14|13
1723515750000|2024-08-13 02:22:30|355.42|353.42|355.51|353.51|355.51|353.51|355.42|353.42|4
1723515760000|2024-08-13 02:22:40|355.55|353.55|355.47|353.47|355.69|353.69|355.46|353.46|23
1723515770000|2024-08-13 02:22:50|355.45|353.45|355.64|353.64|355.64|353.64|355.43|353.43|11
1723515780000|2024-08-13 02:23:00|355.63|353.63|355.58|353.58|355.67|353.67|355.54|353.54|18
1723515790000|2024-08-13 02:23:10|355.66|353.66|355.36|353.36|355.66|353.66|355.29|353.29|22
1723515800000|2024-08-13 02:23:20|355.41|353.41|355.29|353.29|355.42|353.42|355.22|353.22|12
1723515810000|2024-08-13 02:23:30|355.38|353.38|355.53|353.53|355.53|353.53|355.34|353.34|7
1723515820000|2024-08-13 02:23:40|355.52|353.52|355.53|353.53|355.53|353.53|355.46|353.46|8
1723515830000|2024-08-13 02:23:50|355.52|353.52|355.55|353.55|355.55|353.55|355.36|353.36|13
1723515840000|2024-08-13 02:24:00|355.43|353.43|355.51|353.51|355.7|353.7|355.43|353.43|27
1723515850000|2024-08-13 02:24:10|355.52|353.52|355.38|353.38|355.55|353.55|355.38|353.38|19
1723515860000|2024-08-13 02:24:20|355.42|353.42|355.46|353.46|355.46|353.46|355.28|353.28|16
1723515870000|2024-08-13 02:24:30|355.43|353.43|355.24|353.24|355.43|353.43|355.18|353.18|15
1723515880000|2024-08-13 02:24:40|355.33|353.33|355.43|353.43|355.51|353.51|355.33|353.33|16
1723515890000|2024-08-13 02:24:50|355.41|353.41|355.45|353.45|355.46|353.46|355.41|353.41|15
1723515900000|2024-08-13 02:25:00|355.47|353.47|355.46|353.46|355.59|353.59|355.42|353.42|17
1723515910000|2024-08-13 02:25:10|355.41|353.41|355.41|353.41|355.41|353.41|355.4|353.4|3
1723515920000|2024-08-13 02:25:20|355.5|353.5|355.57|353.57|355.57|353.57|355.5|353.5|3
1723515930000|2024-08-13 02:25:30|355.58|353.58|355.71|353.71|355.71|353.71|355.58|353.58|5
1723515960000|2024-08-13 02:26:00|355.7|353.7|355.61|353.61|355.7|353.7|355.6|353.6|11
1723515970000|2024-08-13 02:26:10|355.62|353.62|355.7|353.7|355.7|353.7|355.33|353.33|19
1723515980000|2024-08-13 02:26:20|355.71|353.71|355.82|353.82|355.83|353.83|355.69|353.69|9
1723516000000|2024-08-13 02:26:40|355.83|353.83|355.78|353.78|355.87|353.87|355.78|353.78|8
1723516020000|2024-08-13 02:27:00|355.74|353.74|355.78|353.78|355.78|353.78|355.74|353.74|2
1723516030000|2024-08-13 02:27:10|355.79|353.79|356.05|354.05|356.05|354.05|355.79|353.79|7
1723516040000|2024-08-13 02:27:20|356.02|354.02|356.14|354.14|356.2|354.2|356.02|354.02|11
1723516050000|2024-08-13 02:27:30|356.18|354.18|356.14|354.14|356.2|354.2|356.14|354.14|4
1723516070000|2024-08-13 02:27:50|356.15|354.15|356.41|354.41|356.41|354.41|356.14|354.14|7
1723516080000|2024-08-13 02:28:00|356.37|354.37|356.55|354.55|356.56|354.56|356.37|354.37|7
1723516100000|2024-08-13 02:28:20|356.56|354.56|356.93|354.93|356.93|354.93|356.56|354.56|13
1723516130000|2024-08-13 02:28:50|356.94|354.94|356.94|354.94|356.94|354.94|356.94|354.94|1
1723516140000|2024-08-13 02:29:00|356.96|354.96|357.06|355.06|357.07|355.07|356.96|354.96|7
1723516150000|2024-08-13 02:29:10|357.19|355.19|357.21|355.21|357.3|355.3|357.16|355.16|12
1723516160000|2024-08-13 02:29:20|357.26|355.26|357.25|355.25|357.3|355.3|357.24|355.24|8
1723516170000|2024-08-13 02:29:30|357.23|355.23|357.31|355.31|357.31|355.31|357.23|355.23|5
1723516180000|2024-08-13 02:29:40|357.32|355.32|357.32|355.32|357.32|355.32|357.31|355.31|3
1723516190000|2024-08-13 02:29:50|357.36|355.36|357.36|355.36|357.39|355.39|357.32|355.32|4
1723516200000|2024-08-13 02:30:00|357.39|355.39|357.54|355.54|357.54|355.54|357.32|355.32|10
1723516210000|2024-08-13 02:30:10|357.55|355.55|357.54|355.54|357.55|355.55|357.54|355.54|2
1723516220000|2024-08-13 02:30:20|357.51|355.51|357.51|355.51|357.53|355.53|357.45|355.45|14
1723516230000|2024-08-13 02:30:30|357.52|355.52|357.57|355.57|357.57|355.57|357.52|355.52|4
1723516240000|2024-08-13 02:30:40|357.54|355.54|357.57|355.57|357.57|355.57|357.49|355.49|11
1723516250000|2024-08-13 02:30:50|357.58|355.58|357.85|355.85|357.85|355.85|357.54|355.54|9
1723516260000|2024-08-13 02:31:00|357.81|355.81|357.89|355.89|357.89|355.89|357.8|355.8|10
1723516270000|2024-08-13 02:31:10|357.85|355.85|357.91|355.91|357.92|355.92|357.85|355.85|8
1723516280000|2024-08-13 02:31:20|357.89|355.89|357.9|355.9|357.9|355.9|357.87|355.87|8
1723516290000|2024-08-13 02:31:30|357.87|355.87|358.13|356.13|358.13|356.13|357.87|355.87|6
1723516300000|2024-08-13 02:31:40|358.14|356.14|358.23|356.23|358.32|356.32|358.14|356.14|20
1723516310000|2024-08-13 02:31:50|358.27|356.27|358.38|356.38|358.38|356.38|358.27|356.27|4
1723516320000|2024-08-13 02:32:00|358.39|356.39|358.36|356.36|358.39|356.39|358.27|356.27|11
1723516330000|2024-08-13 02:32:10|358.33|356.33|358.34|356.34|358.36|356.36|358.33|356.33|6
1723516340000|2024-08-13 02:32:20|358.35|356.35|358.36|356.36|358.36|356.36|358.35|356.35|2
1723516350000|2024-08-13 02:32:30|358.38|356.38|358.38|356.38|358.39|356.39|358.38|356.38|3
1723516370000|2024-08-13 02:32:50|358.4|356.4|358.38|356.38|358.4|356.4|358.38|356.38|3
1723516380000|2024-08-13 02:33:00|358.36|356.36|358.43|356.43|358.43|356.43|358.36|356.36|4
1723516390000|2024-08-13 02:33:10|358.51|356.51|358.57|356.57|358.59|356.59|358.51|356.51|8
1723516400000|2024-08-13 02:33:20|358.58|356.58|358.61|356.61|358.64|356.64|358.58|356.58|12
1723516410000|2024-08-13 02:33:30|358.65|356.65|358.66|356.66|358.66|356.66|358.65|356.65|2
1723516420000|2024-08-13 02:33:40|358.61|356.61|358.63|356.63|358.63|356.63|358.61|356.61|2
1723516430000|2024-08-13 02:33:50|358.66|356.66|358.91|356.91|358.91|356.91|358.61|356.61|9
1723516440000|2024-08-13 02:34:00|358.89|356.89|358.64|356.64|358.89|356.89|358.64|356.64|15
1723516450000|2024-08-13 02:34:10|358.61|356.61|358.48|356.48|358.61|356.61|358.47|356.47|12
1723516460000|2024-08-13 02:34:20|358.47|356.47|358.25|356.25|358.47|356.47|358.2|356.2|17
1723516470000|2024-08-13 02:34:30|358.24|356.24|358.02|356.02|358.24|356.24|358.01|356.01|16
1723516480000|2024-08-13 02:34:40|358.11|356.11|358.19|356.19|358.19|356.19|358.11|356.11|4
1723516490000|2024-08-13 02:34:50|358.17|356.17|358.18|356.18|358.21|356.21|358.17|356.17|12
1723516500000|2024-08-13 02:35:00|358.17|356.17|357.99|355.99|358.19|356.19|357.93|355.93|17
1723516510000|2024-08-13 02:35:10|358.01|356.01|357.93|355.93|358.02|356.02|357.93|355.93|11
1723516520000|2024-08-13 02:35:20|357.94|355.94|358.21|356.21|358.21|356.21|357.93|355.93|18
1723516530000|2024-08-13 02:35:30|358.19|356.19|358.23|356.23|358.23|356.23|358.1|356.1|16
1723516540000|2024-08-13 02:35:40|358.24|356.24|358.11|356.11|358.24|356.24|358.11|356.11|8
1723516550000|2024-08-13 02:35:50|358.15|356.15|358.09|356.09|358.15|356.15|358.02|356.02|8
1723516560000|2024-08-13 02:36:00|358.1|356.1|357.97|355.97|358.11|356.11|357.97|355.97|13
1723516570000|2024-08-13 02:36:10|357.94|355.94|357.76|355.76|357.94|355.94|357.75|355.75|16
1723516580000|2024-08-13 02:36:20|357.75|355.75|357.63|355.63|357.75|355.75|357.63|355.63|8
1723516590000|2024-08-13 02:36:30|357.65|355.65|357.83|355.83|357.83|355.83|357.64|355.64|12
1723516600000|2024-08-13 02:36:40|357.91|355.91|357.92|355.92|357.92|355.92|357.91|355.91|2
1723516610000|2024-08-13 02:36:50|357.9|355.9|357.91|355.91|357.91|355.91|357.56|355.56|15
1723516620000|2024-08-13 02:37:00|357.93|355.93|358.18|356.18|358.18|356.18|357.84|355.84|14
1723516630000|2024-08-13 02:37:10|358.1|356.1|358.22|356.22|358.22|356.22|358.1|356.1|11
1723516640000|2024-08-13 02:37:20|358.25|356.25|358.48|356.48|358.53|356.53|358.22|356.22|9
1723516650000|2024-08-13 02:37:30|358.46|356.46|358.34|356.34|358.48|356.48|358.29|356.29|17
1723516660000|2024-08-13 02:37:40|358.35|356.35|358.42|356.42|358.58|356.58|358.35|356.35|13
1723516670000|2024-08-13 02:37:50|358.43|356.43|358.71|356.71|358.71|356.71|358.42|356.42|16
1723516680000|2024-08-13 02:38:00|358.7|356.7|358.58|356.58|358.77|356.77|358.58|356.58|10
1723516690000|2024-08-13 02:38:10|358.54|356.54|358.35|356.35|358.54|356.54|358.34|356.34|16
1723516700000|2024-08-13 02:38:20|358.38|356.38|358.62|356.62|358.62|356.62|358.38|356.38|7
1723516710000|2024-08-13 02:38:30|358.58|356.58|358.77|356.77|358.77|356.77|358.58|356.58|10
1723516720000|2024-08-13 02:38:40|358.79|356.79|359.04|357.04|359.09|357.09|358.79|356.79|13
1723516730000|2024-08-13 02:38:50|359|357|359.04|357.04|359.09|357.09|358.93|356.93|13
1723516750000|2024-08-13 02:39:10|359.06|357.06|359.11|357.11|359.11|357.11|359.06|357.06|3
1723516760000|2024-08-13 02:39:20|359.07|357.07|359.61|357.61|359.61|357.61|359.07|357.07|12
1723516770000|2024-08-13 02:39:30|359.59|357.59|359.71|357.71|359.76|357.76|359.54|357.54|19
1723516780000|2024-08-13 02:39:40|359.72|357.72|359.72|357.72|359.77|357.77|359.68|357.68|11
1723516790000|2024-08-13 02:39:50|359.7|357.7|359.35|357.35|359.7|357.7|359.35|357.35|10
1723516800000|2024-08-13 02:40:00|359.37|357.37|359.09|357.09|359.37|357.37|359.05|357.05|14
1723516810000|2024-08-13 02:40:10|359.11|357.11|358.92|356.92|359.11|357.11|358.84|356.84|11
1723516820000|2024-08-13 02:40:20|358.89|356.89|359.02|357.02|359.26|357.26|358.83|356.83|16
1723516830000|2024-08-13 02:40:30|358.88|356.88|358.49|356.49|358.88|356.88|358.41|356.41|22
1723516840000|2024-08-13 02:40:40|358.5|356.5|358.32|356.32|358.57|356.57|358.31|356.31|12
1723516850000|2024-08-13 02:40:50|358.43|356.43|358.08|356.08|358.43|356.43|358.08|356.08|20
1723516860000|2024-08-13 02:41:00|358.11|356.11|358.01|356.01|358.13|356.13|357.95|355.95|23
1723516870000|2024-08-13 02:41:10|358.02|356.02|357.98|355.98|358.02|356.02|357.98|355.98|2
1723516880000|2024-08-13 02:41:20|357.99|355.99|358.1|356.1|358.12|356.12|357.99|355.99|15
1723516890000|2024-08-13 02:41:30|358.11|356.11|358.04|356.04|358.12|356.12|358.03|356.03|17
1723516900000|2024-08-13 02:41:40|358.07|356.07|358.12|356.12|358.15|356.15|358.07|356.07|16
1723516910000|2024-08-13 02:41:50|358.13|356.13|357.92|355.92|358.16|356.16|357.92|355.92|15
1723516920000|2024-08-13 02:42:00|357.89|355.89|357.81|355.81|357.95|355.95|357.81|355.81|14
1723516930000|2024-08-13 02:42:10|357.85|355.85|358.01|356.01|358.1|356.1|357.85|355.85|11
1723516940000|2024-08-13 02:42:20|358.02|356.02|357.77|355.77|358.02|356.02|357.7|355.7|19
1723516950000|2024-08-13 02:42:30|357.78|355.78|357.87|355.87|357.87|355.87|357.77|355.77|8
1723516960000|2024-08-13 02:42:40|357.93|355.93|358.01|356.01|358.02|356.02|357.93|355.93|9
1723516970000|2024-08-13 02:42:50|357.99|355.99|357.83|355.83|357.99|355.99|357.82|355.82|9
1723516980000|2024-08-13 02:43:00|357.82|355.82|357.96|355.96|358.02|356.02|357.82|355.82|13
1723516990000|2024-08-13 02:43:10|357.95|355.95|357.95|355.95|357.96|355.96|357.91|355.91|8
1723517000000|2024-08-13 02:43:20|357.94|355.94|357.88|355.88|357.95|355.95|357.82|355.82|13
1723517010000|2024-08-13 02:43:30|357.94|355.94|358.03|356.03|358.03|356.03|357.94|355.94|4
1723517020000|2024-08-13 02:43:40|358.07|356.07|358.08|356.08|358.09|356.09|358.07|356.07|4
1723517030000|2024-08-13 02:43:50|358.09|356.09|358.18|356.18|358.18|356.18|358.09|356.09|9
1723517040000|2024-08-13 02:44:00|358.17|356.17|358.11|356.11|358.17|356.17|358.11|356.11|6
1723517050000|2024-08-13 02:44:10|358.13|356.13|358.18|356.18|358.18|356.18|358.13|356.13|6
1723517060000|2024-08-13 02:44:20|358.19|356.19|358.16|356.16|358.32|356.32|358.09|356.09|19
1723517070000|2024-08-13 02:44:30|358.17|356.17|358.18|356.18|358.18|356.18|358.14|356.14|11
1723517080000|2024-08-13 02:44:40|358.2|356.2|358.2|356.2|358.2|356.2|358.18|356.18|7
1723517090000|2024-08-13 02:44:50|358.19|356.19|358.22|356.22|358.22|356.22|358.16|356.16|5
1723517100000|2024-08-13 02:45:00|358.21|356.21|358.22|356.22|358.22|356.22|358.18|356.18|15
1723517110000|2024-08-13 02:45:10|358.23|356.23|358.29|356.29|358.35|356.35|358.23|356.23|15
1723517120000|2024-08-13 02:45:20|358.32|356.32|358.33|356.33|358.35|356.35|358.32|356.32|9
1723517130000|2024-08-13 02:45:30|358.36|356.36|358.34|356.34|358.36|356.36|358.29|356.29|11
1723517140000|2024-08-13 02:45:40|358.36|356.36|358.51|356.51|358.52|356.52|358.33|356.33|16
1723517150000|2024-08-13 02:45:50|358.49|356.49|358.74|356.74|358.76|356.76|358.49|356.49|16
1723517160000|2024-08-13 02:46:00|358.72|356.72|358.32|356.32|358.73|356.73|358.32|356.32|24
1723517170000|2024-08-13 02:46:10|358.3|356.3|357.94|355.94|358.3|356.3|357.94|355.94|25
1723517180000|2024-08-13 02:46:20|357.92|355.92|357.94|355.94|357.96|355.96|357.83|355.83|23
1723517190000|2024-08-13 02:46:30|357.95|355.95|357.99|355.99|357.99|355.99|357.94|355.94|9
1723517200000|2024-08-13 02:46:40|357.98|355.98|357.68|355.68|357.98|355.98|357.68|355.68|15
1723517210000|2024-08-13 02:46:50|357.69|355.69|357.72|355.72|357.76|355.76|357.69|355.69|14
1723517220000|2024-08-13 02:47:00|357.71|355.71|357.72|355.72|357.76|355.76|357.62|355.62|27
1723517230000|2024-08-13 02:47:10|357.69|355.69|357.69|355.69|357.75|355.75|357.69|355.69|9
1723517240000|2024-08-13 02:47:20|357.64|355.64|357.42|355.42|357.64|355.64|357.42|355.42|18
1723517250000|2024-08-13 02:47:30|357.38|355.38|357.35|355.35|357.41|355.41|357.32|355.32|18
1723517260000|2024-08-13 02:47:40|357.34|355.34|357.23|355.23|357.34|355.34|357.22|355.22|15
1723517270000|2024-08-13 02:47:50|357.22|355.22|356.97|354.97|357.23|355.23|356.97|354.97|15
1723517280000|2024-08-13 02:48:00|356.93|354.93|356.69|354.69|356.96|354.96|356.69|354.69|14
1723517290000|2024-08-13 02:48:10|356.68|354.68|356.79|354.79|356.84|354.84|356.55|354.55|24
1723517300000|2024-08-13 02:48:20|356.83|354.83|356.96|354.96|356.96|354.96|356.82|354.82|16
1723517310000|2024-08-13 02:48:30|356.94|354.94|356.79|354.79|356.95|354.95|356.77|354.77|16
1723517320000|2024-08-13 02:48:40|356.86|354.86|357.04|355.04|357.08|355.08|356.86|354.86|16
1723517330000|2024-08-13 02:48:50|357.06|355.06|357.05|355.05|357.08|355.08|357.02|355.02|20
1723517340000|2024-08-13 02:49:00|357.07|355.07|357.4|355.4|357.4|355.4|356.92|354.92|16
1723517350000|2024-08-13 02:49:10|357.33|355.33|357.28|355.28|357.33|355.33|357.2|355.2|14
1723517360000|2024-08-13 02:49:20|357.27|355.27|357.49|355.49|357.51|355.51|357.27|355.27|19
1723517370000|2024-08-13 02:49:30|357.47|355.47|357.46|355.46|357.55|355.55|357.44|355.44|11
1723517380000|2024-08-13 02:49:40|357.45|355.45|357.44|355.44|357.46|355.46|357.44|355.44|10
1723517390000|2024-08-13 02:49:50|357.43|355.43|357.45|355.45|357.46|355.46|357.43|355.43|11
1723517400000|2024-08-13 02:50:00|357.46|355.46|357.39|355.39|357.46|355.46|357.34|355.34|19
1723517410000|2024-08-13 02:50:10|357.38|355.38|357.24|355.24|357.39|355.39|357.13|355.13|18
1723517420000|2024-08-13 02:50:20|357.25|355.25|357.48|355.48|357.51|355.51|357.2|355.2|12
1723517430000|2024-08-13 02:50:30|357.54|355.54|357.51|355.51|357.55|355.55|357.46|355.46|17
1723517440000|2024-08-13 02:50:40|357.52|355.52|357.51|355.51|357.54|355.54|357.47|355.47|19
1723517450000|2024-08-13 02:50:50|357.5|355.5|357.52|355.52|357.55|355.55|357.47|355.47|14
1723517460000|2024-08-13 02:51:00|357.51|355.51|357.25|355.25|357.53|355.53|357.17|355.17|21
1723517470000|2024-08-13 02:51:10|357.24|355.24|357.39|355.39|357.39|355.39|357.24|355.24|22
1723517480000|2024-08-13 02:51:20|357.35|355.35|357.37|355.37|357.37|355.37|357.3|355.3|17
1723517490000|2024-08-13 02:51:30|357.38|355.38|357.36|355.36|357.38|355.38|357.32|355.32|19
1723517500000|2024-08-13 02:51:40|357.37|355.37|357.49|355.49|357.49|355.49|357.37|355.37|17
1723517510000|2024-08-13 02:51:50|357.54|355.54|357.63|355.63|357.63|355.63|357.54|355.54|8
1723517520000|2024-08-13 02:52:00|357.71|355.71|357.67|355.67|357.73|355.73|357.6|355.6|18
1723517530000|2024-08-13 02:52:10|357.65|355.65|357.61|355.61|357.68|355.68|357.54|355.54|18
1723517540000|2024-08-13 02:52:20|357.6|355.6|357.58|355.58|357.66|355.66|357.55|355.55|20
1723517550000|2024-08-13 02:52:30|357.6|355.6|357.57|355.57|357.6|355.6|357.54|355.54|16
1723517560000|2024-08-13 02:52:40|357.59|355.59|357.55|355.55|357.6|355.6|357.53|355.53|20
1723517570000|2024-08-13 02:52:50|357.57|355.57|357.6|355.6|357.62|355.62|357.55|355.55|14
1723517580000|2024-08-13 02:53:00|357.56|355.56|357.66|355.66|357.66|355.66|357.56|355.56|19
1723517590000|2024-08-13 02:53:10|357.64|355.64|357.44|355.44|357.66|355.66|357.44|355.44|19
1723517600000|2024-08-13 02:53:20|357.41|355.41|357.47|355.47|357.48|355.48|357.41|355.41|21
1723517610000|2024-08-13 02:53:30|357.46|355.46|357.91|355.91|357.91|355.91|357.41|355.41|20
1723517620000|2024-08-13 02:53:40|357.92|355.92|357.98|355.98|357.98|355.98|357.92|355.92|8
1723517630000|2024-08-13 02:53:50|357.96|355.96|357.93|355.93|357.96|355.96|357.93|355.93|3
1723517660000|2024-08-13 02:54:20|357.91|355.91|357.9|355.9|357.91|355.91|357.9|355.9|2
1723517670000|2024-08-13 02:54:30|357.91|355.91|357.93|355.93|357.93|355.93|357.91|355.91|2
1723517700000|2024-08-13 02:55:00|357.92|355.92|357.93|355.93|357.93|355.93|357.89|355.89|6
1723517710000|2024-08-13 02:55:10|357.92|355.92|357.88|355.88|357.92|355.92|357.88|355.88|4
1723517720000|2024-08-13 02:55:20|357.87|355.87|357.86|355.86|357.87|355.87|357.86|355.86|2
1723517740000|2024-08-13 02:55:40|357.72|355.72|357.41|355.41|357.72|355.72|357.41|355.41|6
1723517750000|2024-08-13 02:55:50|357.43|355.43|357.36|355.36|357.44|355.44|357.36|355.36|12
1723517760000|2024-08-13 02:56:00|357.38|355.38|357.38|355.38|357.38|355.38|357.36|355.36|8
1723517770000|2024-08-13 02:56:10|357.37|355.37|357.41|355.41|357.44|355.44|357.37|355.37|11
1723517780000|2024-08-13 02:56:20|357.42|355.42|357.65|355.65|357.65|355.65|357.41|355.41|18
1723517790000|2024-08-13 02:56:30|357.66|355.66|357.65|355.65|357.67|355.67|357.64|355.64|10
1723517800000|2024-08-13 02:56:40|357.64|355.64|357.58|355.58|357.64|355.64|357.56|355.56|13
1723517810000|2024-08-13 02:56:50|357.57|355.57|357.56|355.56|357.64|355.64|357.55|355.55|16
1723517820000|2024-08-13 02:57:00|357.57|355.57|357.66|355.66|357.77|355.77|357.57|355.57|19
1723517830000|2024-08-13 02:57:10|357.67|355.67|357.57|355.57|357.67|355.67|357.54|355.54|8
1723517840000|2024-08-13 02:57:20|357.54|355.54|357.61|355.61|357.61|355.61|357.54|355.54|13
1723517850000|2024-08-13 02:57:30|357.62|355.62|357.61|355.61|357.63|355.63|357.61|355.61|7
1723517860000|2024-08-13 02:57:40|357.62|355.62|357.72|355.72|357.76|355.76|357.53|355.53|25
1723517870000|2024-08-13 02:57:50|357.73|355.73|357.74|355.74|357.76|355.76|357.72|355.72|17
1723517880000|2024-08-13 02:58:00|357.73|355.73|357.71|355.71|357.75|355.75|357.71|355.71|19
1723517890000|2024-08-13 02:58:10|357.73|355.73|357.75|355.75|357.77|355.77|357.71|355.71|10
1723517900000|2024-08-13 02:58:20|357.76|355.76|357.49|355.49|357.77|355.77|357.49|355.49|20
1723517910000|2024-08-13 02:58:30|357.47|355.47|357.27|355.27|357.47|355.47|357.25|355.25|18
1723517920000|2024-08-13 02:58:40|357.29|355.29|357.14|355.14|357.29|355.29|357.14|355.14|13
1723517930000|2024-08-13 02:58:50|357.15|355.15|356.96|354.96|357.18|355.18|356.95|354.95|15
1723517940000|2024-08-13 02:59:00|356.97|354.97|356.99|354.99|357.01|355.01|356.95|354.95|19
1723517950000|2024-08-13 02:59:10|356.97|354.97|356.96|354.96|356.97|354.97|356.94|354.94|6
1723517960000|2024-08-13 02:59:20|356.97|354.97|356.98|354.98|356.98|354.98|356.95|354.95|12
1723517970000|2024-08-13 02:59:30|356.96|354.96|357.13|355.13|357.14|355.14|356.96|354.96|12
1723517980000|2024-08-13 02:59:40|357.14|355.14|357.11|355.11|357.16|355.16|357.11|355.11|18
1723517990000|2024-08-13 02:59:50|357.12|355.12|357.1|355.1|357.18|355.18|357.1|355.1|17
1723518000000|2024-08-13 03:00:00|357.09|355.09|357.29|355.29|357.32|355.32|357.09|355.09|21
1723518010000|2024-08-13 03:00:10|357.31|355.31|357.2|355.2|357.36|355.36|357.13|355.13|15
1723518020000|2024-08-13 03:00:20|357.25|355.25|357.28|355.28|357.28|355.28|357.24|355.24|15
1723518030000|2024-08-13 03:00:30|357.27|355.27|357.11|355.11|357.29|355.29|357.11|355.11|24
1723518040000|2024-08-13 03:00:40|357.06|355.06|357.06|355.06|357.07|355.07|357.01|355.01|8
1723518050000|2024-08-13 03:00:50|357.04|355.04|357.13|355.13|357.13|355.13|356.97|354.97|15
1723518060000|2024-08-13 03:01:00|357.12|355.12|357.45|355.45|357.5|355.5|357.12|355.12|14
1723518070000|2024-08-13 03:01:10|357.41|355.41|357.34|355.34|357.41|355.41|357.31|355.31|14
1723518080000|2024-08-13 03:01:20|357.33|355.33|357.07|355.07|357.33|355.33|357.07|355.07|11
1723518090000|2024-08-13 03:01:30|357.06|355.06|356.77|354.77|357.06|355.06|356.75|354.75|17
1723518100000|2024-08-13 03:01:40|356.74|354.74|356.8|354.8|356.8|354.8|356.74|354.74|7
1723518110000|2024-08-13 03:01:50|356.81|354.81|356.77|354.77|356.82|354.82|356.76|354.76|8
1723518120000|2024-08-13 03:02:00|356.78|354.78|356.44|354.44|356.78|354.78|356.42|354.42|30
1723518130000|2024-08-13 03:02:10|356.45|354.45|356.61|354.61|356.61|354.61|356.45|354.45|8
1723518140000|2024-08-13 03:02:20|356.6|354.6|356.61|354.61|356.61|354.61|356.6|354.6|2
1723518150000|2024-08-13 03:02:30|356.7|354.7|356.71|354.71|356.74|354.74|356.65|354.65|19
1723518160000|2024-08-13 03:02:40|356.72|354.72|356.87|354.87|356.88|354.88|356.72|354.72|8
1723518170000|2024-08-13 03:02:50|356.86|354.86|356.87|354.87|356.88|354.88|356.82|354.82|14
1723518180000|2024-08-13 03:03:00|356.88|354.88|357.05|355.05|357.07|355.07|356.88|354.88|13
1723518190000|2024-08-13 03:03:10|357.04|355.04|357.02|355.02|357.04|355.04|357.01|355.01|6
1723518200000|2024-08-13 03:03:20|357.01|355.01|357.02|355.02|357.02|355.02|357.01|355.01|12
1723518210000|2024-08-13 03:03:30|357.01|355.01|357.03|355.03|357.03|355.03|357.01|355.01|7
1723518220000|2024-08-13 03:03:40|357.04|355.04|357.03|355.03|357.04|355.04|357.03|355.03|2
1723518230000|2024-08-13 03:03:50|357.02|355.02|357.15|355.15|357.16|355.16|357.01|355.01|8
1723518240000|2024-08-13 03:04:00|357.14|355.14|357.25|355.25|357.27|355.27|357.14|355.14|10
1723518250000|2024-08-13 03:04:10|357.24|355.24|357.29|355.29|357.29|355.29|357.23|355.23|9
1723518260000|2024-08-13 03:04:20|357.33|355.33|357.3|355.3|357.33|355.33|357.3|355.3|2
1723518270000|2024-08-13 03:04:30|357.23|355.23|357.31|355.31|357.31|355.31|357.23|355.23|13
1723518280000|2024-08-13 03:04:40|357.29|355.29|357.32|355.32|357.32|355.32|357.29|355.29|13
1723518290000|2024-08-13 03:04:50|357.31|355.31|357.1|355.1|357.31|355.31|357.09|355.09|13
1723518300000|2024-08-13 03:05:00|357.11|355.11|357.11|355.11|357.15|355.15|357.08|355.08|15
1723518310000|2024-08-13 03:05:10|357.07|355.07|357.02|355.02|357.07|355.07|356.99|354.99|15
1723518320000|2024-08-13 03:05:20|357.03|355.03|357.02|355.02|357.09|355.09|357.02|355.02|13
1723518330000|2024-08-13 03:05:30|357.03|355.03|357.03|355.03|357.05|355.05|357.02|355.02|14
1723518340000|2024-08-13 03:05:40|357.04|355.04|357.02|355.02|357.04|355.04|357.02|355.02|7
1723518350000|2024-08-13 03:05:50|357.03|355.03|357|355|357.03|355.03|356.99|354.99|7
1723518360000|2024-08-13 03:06:00|357.01|355.01|356.99|354.99|357.02|355.02|356.97|354.97|7
1723518370000|2024-08-13 03:06:10|356.98|354.98|357.02|355.02|357.03|355.03|356.98|354.98|7
1723518380000|2024-08-13 03:06:20|357.01|355.01|357.03|355.03|357.03|355.03|357.01|355.01|4
1723518390000|2024-08-13 03:06:30|357.02|355.02|357.07|355.07|357.07|355.07|357.02|355.02|17
1723518400000|2024-08-13 03:06:40|357.06|355.06|357.05|355.05|357.06|355.06|357.03|355.03|14
1723518410000|2024-08-13 03:06:50|357.04|355.04|356.86|354.86|357.05|355.05|356.85|354.85|9
1723518420000|2024-08-13 03:07:00|356.87|354.87|356.59|354.59|356.89|354.89|356.59|354.59|16
1723518430000|2024-08-13 03:07:10|356.61|354.61|356.51|354.51|356.69|354.69|356.48|354.48|19
1723518440000|2024-08-13 03:07:20|356.5|354.5|356.51|354.51|356.51|354.51|356.5|354.5|2
1723518460000|2024-08-13 03:07:40|356.41|354.41|356.45|354.45|356.46|354.46|356.37|354.37|17
1723518470000|2024-08-13 03:07:50|356.44|354.44|356.38|354.38|356.44|354.44|356.25|354.25|16
1723518480000|2024-08-13 03:08:00|356.35|354.35|356.55|354.55|356.57|354.57|356.34|354.34|23
1723518490000|2024-08-13 03:08:10|356.56|354.56|356.57|354.57|356.58|354.58|356.52|354.52|23
1723518500000|2024-08-13 03:08:20|356.58|354.58|356.57|354.57|356.59|354.59|356.56|354.56|13
1723518510000|2024-08-13 03:08:30|356.55|354.55|356.48|354.48|356.55|354.55|356.48|354.48|21
1723518520000|2024-08-13 03:08:40|356.49|354.49|356.31|354.31|356.49|354.49|356.27|354.27|18
1723518540000|2024-08-13 03:09:00|356.27|354.27|356.31|354.31|356.36|354.36|356.24|354.24|10
1723518550000|2024-08-13 03:09:10|356.13|354.13|356.3|354.3|356.3|354.3|356.02|354.02|24
1723518560000|2024-08-13 03:09:20|356.29|354.29|356.14|354.14|356.29|354.29|356.12|354.12|25
1723518570000|2024-08-13 03:09:30|356.13|354.13|356.07|354.07|356.13|354.13|355.94|353.94|21
1723518580000|2024-08-13 03:09:40|356.05|354.05|355.7|353.7|356.05|354.05|355.62|353.62|28
1723518590000|2024-08-13 03:09:50|355.72|353.72|355.68|353.68|355.73|353.73|355.39|353.39|30
1723518600000|2024-08-13 03:10:00|355.65|353.65|355.45|353.45|355.72|353.72|355.37|353.37|29
1723518610000|2024-08-13 03:10:10|355.4|353.4|355.11|353.11|355.53|353.53|355.11|353.11|33
1723518620000|2024-08-13 03:10:20|355.12|353.12|355.03|353.03|355.15|353.15|354.99|352.99|24
1723518630000|2024-08-13 03:10:30|355.04|353.04|354.72|352.72|355.05|353.05|354.46|352.46|31
1723518640000|2024-08-13 03:10:40|354.71|352.71|354.52|352.52|354.79|352.79|354.5|352.5|29
1723518650000|2024-08-13 03:10:50|354.5|352.5|353.78|351.78|354.78|352.78|353.78|351.78|23
1723518660000|2024-08-13 03:11:00|353.6|351.6|353.16|351.16|353.6|351.6|353.1|351.1|11
1723518670000|2024-08-13 03:11:10|353|351|352.71|350.71|353|351|352.55|350.55|23
1723518680000|2024-08-13 03:11:20|352.67|350.67|352.48|350.48|352.67|350.67|352.18|350.18|29
1723518690000|2024-08-13 03:11:30|352.45|350.45|352.42|350.42|352.61|350.61|352.19|350.19|34
1723518700000|2024-08-13 03:11:40|352.48|350.48|352.23|350.23|352.66|350.66|352.2|350.2|27
1723518710000|2024-08-13 03:11:50|352.3|350.3|352.63|350.63|352.63|350.63|352.25|350.25|22
1723518720000|2024-08-13 03:12:00|352.64|350.64|352.96|350.96|352.96|350.96|352.64|350.64|24
1723518730000|2024-08-13 03:12:10|353.1|351.1|353.23|351.23|353.37|351.37|353.1|351.1|21
1723518740000|2024-08-13 03:12:20|353.32|351.32|353.32|351.32|353.51|351.51|353.24|351.24|24
1723518750000|2024-08-13 03:12:30|353.3|351.3|353.43|351.43|353.44|351.44|353.22|351.22|17
1723518760000|2024-08-13 03:12:40|353.39|351.39|353.47|351.47|353.47|351.47|353.23|351.23|21
1723518770000|2024-08-13 03:12:50|353.63|351.63|354.01|352.01|354.01|352.01|353.63|351.63|22
1723518780000|2024-08-13 03:13:00|354.02|352.02|353.33|351.33|354.03|352.03|353.32|351.32|30
1723518790000|2024-08-13 03:13:10|353.29|351.29|353.52|351.52|353.52|351.52|353.18|351.18|17
1723518800000|2024-08-13 03:13:20|353.47|351.47|353.23|351.23|353.6|351.6|353.23|351.23|31
1723518810000|2024-08-13 03:13:30|353.21|351.21|353.1|351.1|353.23|351.23|353.03|351.03|16
1723518820000|2024-08-13 03:13:40|353.05|351.05|353.12|351.12|353.19|351.19|353.03|351.03|19
1723518830000|2024-08-13 03:13:50|353.13|351.13|353.35|351.35|353.47|351.47|353.12|351.12|15
1723518840000|2024-08-13 03:14:00|353.42|351.42|353.36|351.36|353.42|351.42|353.15|351.15|34
1723518850000|2024-08-13 03:14:10|353.31|351.31|353.51|351.51|353.51|351.51|353.24|351.24|26
1723518860000|2024-08-13 03:14:20|353.52|351.52|352.98|350.98|353.52|351.52|352.98|350.98|27
1723518870000|2024-08-13 03:14:30|352.97|350.97|353.01|351.01|353.01|351.01|352.95|350.95|17
1723518880000|2024-08-13 03:14:40|353.02|351.02|352.84|350.84|353.02|351.02|352.82|350.82|20
1723518890000|2024-08-13 03:14:50|352.85|350.85|352.76|350.76|352.91|350.91|352.71|350.71|8
1723518900000|2024-08-13 03:15:00|352.8|350.8|352.86|350.86|352.97|350.97|352.6|350.6|33
1723518910000|2024-08-13 03:15:10|352.88|350.88|352.29|350.29|352.89|350.89|352.26|350.26|29
1723518920000|2024-08-13 03:15:20|352.25|350.25|352.01|350.01|352.26|350.26|352.01|350.01|22
1723518930000|2024-08-13 03:15:30|352|350|351.99|349.99|352.01|350.01|351.95|349.95|11
1723518940000|2024-08-13 03:15:40|352|350|352.23|350.23|352.24|350.24|352|350|17
1723518950000|2024-08-13 03:15:50|352.21|350.21|352.33|350.33|352.34|350.34|352.13|350.13|29
1723518960000|2024-08-13 03:16:00|352.31|350.31|352.18|350.18|352.67|350.67|352.18|350.18|32
1723518970000|2024-08-13 03:16:10|352.16|350.16|352.08|350.08|352.16|350.16|352.01|350.01|23
1723518980000|2024-08-13 03:16:20|352.1|350.1|352.04|350.04|352.12|350.12|352.01|350.01|20
1723518990000|2024-08-13 03:16:30|352.01|350.01|352.09|350.09|352.12|350.12|352.01|350.01|25
1723519000000|2024-08-13 03:16:40|352.13|350.13|352.12|350.12|352.24|350.24|352.08|350.08|23
1723519010000|2024-08-13 03:16:50|352.15|350.15|352.2|350.2|352.28|350.28|352.02|350.02|27
1723519020000|2024-08-13 03:17:00|352.24|350.24|352.58|350.58|352.58|350.58|352.15|350.15|37
1723519030000|2024-08-13 03:17:10|352.54|350.54|352.71|350.71|352.74|350.74|352.39|350.39|26
1723519040000|2024-08-13 03:17:20|352.76|350.76|352.38|350.38|352.79|350.79|352.37|350.37|27
1723519050000|2024-08-13 03:17:30|352.39|350.39|352.42|350.42|352.42|350.42|352.35|350.35|23
1723519060000|2024-08-13 03:17:40|352.45|350.45|352.63|350.63|352.7|350.7|352.45|350.45|27
1723519070000|2024-08-13 03:17:50|352.59|350.59|352.53|350.53|352.61|350.61|352.51|350.51|20
1723519080000|2024-08-13 03:18:00|352.56|350.56|352.67|350.67|352.76|350.76|352.45|350.45|28
1723519090000|2024-08-13 03:18:10|352.61|350.61|352.42|350.42|352.7|350.7|352.42|350.42|36
1723519100000|2024-08-13 03:18:20|352.41|350.41|352.5|350.5|352.51|350.51|352.36|350.36|20
1723519110000|2024-08-13 03:18:30|352.51|350.51|352.72|350.72|352.8|350.8|352.51|350.51|28
1723519120000|2024-08-13 03:18:40|352.69|350.69|352.83|350.83|352.85|350.85|352.69|350.69|26
1723519130000|2024-08-13 03:18:50|352.86|350.86|352.81|350.81|352.86|350.86|352.54|350.54|21
1723519140000|2024-08-13 03:19:00|352.79|350.79|352.77|350.77|352.94|350.94|352.77|350.77|21
1723519150000|2024-08-13 03:19:10|352.8|350.8|352.78|350.78|352.91|350.91|352.61|350.61|29
1723519160000|2024-08-13 03:19:20|352.75|350.75|353.47|351.47|353.6|351.6|352.75|350.75|31
1723519170000|2024-08-13 03:19:30|353.5|351.5|354.07|352.07|354.11|352.11|353.5|351.5|28
1723519180000|2024-08-13 03:19:40|354.15|352.15|354.52|352.52|354.61|352.61|354.13|352.13|27
1723519190000|2024-08-13 03:19:50|354.53|352.53|354.55|352.55|354.55|352.55|354.52|352.52|5
1723519200000|2024-08-13 03:20:00|354.48|352.48|354.1|352.1|354.48|352.48|354.04|352.04|14
1723519210000|2024-08-13 03:20:10|353.99|351.99|353.44|351.44|354.01|352.01|353.44|351.44|29
1723519220000|2024-08-13 03:20:20|353.39|351.39|353.25|351.25|353.42|351.42|353.21|351.21|26
1723519230000|2024-08-13 03:20:30|353.28|351.28|353.19|351.19|353.56|351.56|353.17|351.17|30
1723519240000|2024-08-13 03:20:40|353.17|351.17|353.28|351.28|353.29|351.29|353.05|351.05|26
1723519250000|2024-08-13 03:20:50|353.3|351.3|353.38|351.38|353.42|351.42|353.28|351.28|25
1723519260000|2024-08-13 03:21:00|353.37|351.37|353.24|351.24|353.37|351.37|353.05|351.05|28
1723519270000|2024-08-13 03:21:10|353.17|351.17|353.34|351.34|353.34|351.34|353.1|351.1|28
1723519280000|2024-08-13 03:21:20|353.31|351.31|353.06|351.06|353.31|351.31|353.04|351.04|18
1723519290000|2024-08-13 03:21:30|353.09|351.09|353.18|351.18|353.23|351.23|353.08|351.08|11
1723519300000|2024-08-13 03:21:40|353.17|351.17|353.09|351.09|353.17|351.17|352.97|350.97|20
1723519310000|2024-08-13 03:21:50|352.98|350.98|352.94|350.94|353|351|352.94|350.94|12
1723519320000|2024-08-13 03:22:00|352.95|350.95|352.99|350.99|353.15|351.15|352.83|350.83|27
1723519330000|2024-08-13 03:22:10|352.9|350.9|352.55|350.55|353.02|351.02|352.52|350.52|28
1723519340000|2024-08-13 03:22:20|352.56|350.56|352.5|350.5|352.72|350.72|352.5|350.5|24
1723519350000|2024-08-13 03:22:30|352.49|350.49|352.45|350.45|352.55|350.55|352.37|350.37|26
1723519360000|2024-08-13 03:22:40|352.44|350.44|352.77|350.77|352.82|350.82|352.43|350.43|20
1723519370000|2024-08-13 03:22:50|352.76|350.76|352.92|350.92|352.94|350.94|352.72|350.72|20
1723519380000|2024-08-13 03:23:00|352.91|350.91|352.84|350.84|352.98|350.98|352.84|350.84|21
1723519390000|2024-08-13 03:23:10|352.88|350.88|352.97|350.97|352.97|350.97|352.84|350.84|19
1723519400000|2024-08-13 03:23:20|352.98|350.98|352.94|350.94|353.01|351.01|352.85|350.85|21
1723519410000|2024-08-13 03:23:30|352.96|350.96|352.99|350.99|353.06|351.06|352.94|350.94|22
1723519420000|2024-08-13 03:23:40|353|351|353.1|351.1|353.12|351.12|352.96|350.96|23
1723519430000|2024-08-13 03:23:50|353.08|351.08|353.04|351.04|353.11|351.11|353.03|351.03|19
1723519440000|2024-08-13 03:24:00|353.05|351.05|353|351|353.08|351.08|352.98|350.98|14
1723519450000|2024-08-13 03:24:10|352.99|350.99|353.04|351.04|353.06|351.06|352.99|350.99|15
1723519460000|2024-08-13 03:24:20|353.01|351.01|353.04|351.04|353.1|351.1|352.99|350.99|19
1723519470000|2024-08-13 03:24:30|353.05|351.05|353.05|351.05|353.12|351.12|353|351|19
1723519480000|2024-08-13 03:24:40|353.06|351.06|352.99|350.99|353.08|351.08|352.99|350.99|11
1723519490000|2024-08-13 03:24:50|353.06|351.06|353.16|351.16|353.2|351.2|353.05|351.05|22
1723519500000|2024-08-13 03:25:00|353.18|351.18|352.42|350.42|353.18|351.18|352.42|350.42|25
1723519510000|2024-08-13 03:25:10|352.35|350.35|352.38|350.38|352.45|350.45|352.31|350.31|26
1723519520000|2024-08-13 03:25:20|352.39|350.39|352.24|350.24|352.49|350.49|352.24|350.24|14
1723519530000|2024-08-13 03:25:30|352.21|350.21|352.14|350.14|352.39|350.39|352.14|350.14|22
1723519540000|2024-08-13 03:25:40|352.13|350.13|352.15|350.15|352.23|350.23|352.04|350.04|19
1723519550000|2024-08-13 03:25:50|352.14|350.14|352.17|350.17|352.17|350.17|352.07|350.07|16
1723519560000|2024-08-13 03:26:00|352.14|350.14|352.09|350.09|352.16|350.16|352.07|350.07|20
1723519570000|2024-08-13 03:26:10|352.08|350.08|352.01|350.01|352.08|350.08|352|350|10
1723519580000|2024-08-13 03:26:20|352|350|352|350|352.01|350.01|351.99|349.99|5
1723519590000|2024-08-13 03:26:30|352.01|350.01|352.01|350.01|352.01|350.01|352.01|350.01|1
1723519600000|2024-08-13 03:26:40|352|350|351.99|349.99|352|350|351.99|349.99|2
1723519610000|2024-08-13 03:26:50|351.98|349.98|351.95|349.95|351.98|349.98|351.95|349.95|4
1723519620000|2024-08-13 03:27:00|352.01|350.01|352.28|350.28|352.28|350.28|352.01|350.01|15
1723519630000|2024-08-13 03:27:10|352.27|350.27|352.36|350.36|352.36|350.36|352.22|350.22|20
1723519640000|2024-08-13 03:27:20|352.37|350.37|352.2|350.2|352.45|350.45|352.18|350.18|20
1723519650000|2024-08-13 03:27:30|352.19|350.19|352.22|350.22|352.26|350.26|352.17|350.17|19
1723519660000|2024-08-13 03:27:40|352.21|350.21|352.23|350.23|352.37|350.37|352.21|350.21|19
1723519670000|2024-08-13 03:27:50|352.24|350.24|352.42|350.42|352.42|350.42|352.24|350.24|19
1723519680000|2024-08-13 03:28:00|352.39|350.39|352.36|350.36|352.44|350.44|352.25|350.25|27
1723519690000|2024-08-13 03:28:10|352.35|350.35|352.09|350.09|352.35|350.35|352.09|350.09|21
1723519700000|2024-08-13 03:28:20|352.1|350.1|352.01|350.01|352.14|350.14|352.01|350.01|10
1723519710000|2024-08-13 03:28:30|352|350|352.01|350.01|352.01|350.01|351.99|349.99|3
1723519720000|2024-08-13 03:28:40|351.99|349.99|352.01|350.01|352.01|350.01|351.96|349.96|4
1723519730000|2024-08-13 03:28:50|351.8|349.8|351.77|349.77|351.81|349.81|351.74|349.74|9
1723519740000|2024-08-13 03:29:00|351.76|349.76|351.75|349.75|351.83|349.83|351.74|349.74|16
1723519750000|2024-08-13 03:29:10|351.74|349.74|351.84|349.84|351.84|349.84|351.74|349.74|11
1723519760000|2024-08-13 03:29:20|351.82|349.82|351.87|349.87|351.87|349.87|351.79|349.79|15
1723519770000|2024-08-13 03:29:30|351.9|349.9|351.74|349.74|351.94|349.94|351.74|349.74|14
1723519780000|2024-08-13 03:29:40|351.69|349.69|351.68|349.68|351.73|349.73|351.68|349.68|5
1723519790000|2024-08-13 03:29:50|351.72|349.72|350.91|348.91|351.72|349.72|350.91|348.91|16
1723519800000|2024-08-13 03:30:00|350.87|348.87|350.81|348.81|350.87|348.87|350.81|348.81|2
1723519810000|2024-08-13 03:30:10|350.85|348.85|350.81|348.81|350.85|348.85|350.81|348.81|3
1723519820000|2024-08-13 03:30:20|350.8|348.8|350.65|348.65|350.8|348.8|350.65|348.65|10
1723519830000|2024-08-13 03:30:30|350.68|348.68|350.69|348.69|350.69|348.69|350.64|348.64|4
1723519840000|2024-08-13 03:30:40|350.66|348.66|350.9|348.9|350.9|348.9|350.66|348.66|6
1723519850000|2024-08-13 03:30:50|350.91|348.91|350.94|348.94|350.94|348.94|350.69|348.69|16
1723519860000|2024-08-13 03:31:00|350.97|348.97|350.73|348.73|350.97|348.97|350.72|348.72|10
1723519870000|2024-08-13 03:31:10|350.72|348.72|350.75|348.75|350.88|348.88|350.64|348.64|15
1723519880000|2024-08-13 03:31:20|350.74|348.74|350.67|348.67|350.74|348.74|350.67|348.67|6
1723519890000|2024-08-13 03:31:30|350.62|348.62|350.26|348.26|350.62|348.62|350.26|348.26|10
1723519900000|2024-08-13 03:31:40|350.25|348.25|350.33|348.33|350.35|348.35|350.03|348.03|20
1723519910000|2024-08-13 03:31:50|350.32|348.32|350.26|348.26|350.4|348.4|350.13|348.13|23
1723519920000|2024-08-13 03:32:00|350.27|348.27|350.22|348.22|350.28|348.28|350.17|348.17|23
1723519930000|2024-08-13 03:32:10|350.23|348.23|350.51|348.51|350.52|348.52|350.19|348.19|17
1723519940000|2024-08-13 03:32:20|350.52|348.52|350.26|348.26|350.53|348.53|350.26|348.26|22
1723519950000|2024-08-13 03:32:30|350.21|348.21|350.22|348.22|350.23|348.23|350.19|348.19|9
1723519960000|2024-08-13 03:32:40|350.21|348.21|350.16|348.16|350.21|348.21|350.1|348.1|16
1723519970000|2024-08-13 03:32:50|350.19|348.19|350.27|348.27|350.27|348.27|350.19|348.19|18
1723519980000|2024-08-13 03:33:00|350.24|348.24|350.14|348.14|350.27|348.27|350.08|348.08|20
1723519990000|2024-08-13 03:33:10|350.22|348.22|350.48|348.48|350.48|348.48|350.22|348.22|15
1723520000000|2024-08-13 03:33:20|350.54|348.54|350.47|348.47|350.66|348.66|350.43|348.43|22
1723520010000|2024-08-13 03:33:30|350.49|348.49|350.53|348.53|350.59|348.59|350.46|348.46|13
1723520020000|2024-08-13 03:33:40|350.52|348.52|350.62|348.62|350.62|348.62|350.51|348.51|8
1723520030000|2024-08-13 03:33:50|350.64|348.64|350.72|348.72|350.74|348.74|350.63|348.63|14
1723520040000|2024-08-13 03:34:00|350.7|348.7|350.7|348.7|350.75|348.75|350.66|348.66|14
1723520050000|2024-08-13 03:34:10|350.69|348.69|350.62|348.62|350.69|348.69|350.46|348.46|20
1723520060000|2024-08-13 03:34:20|350.66|348.66|350.74|348.74|350.85|348.85|350.66|348.66|24
1723520070000|2024-08-13 03:34:30|350.73|348.73|350.75|348.75|350.76|348.76|350.69|348.69|14
1723520080000|2024-08-13 03:34:40|350.71|348.71|350.68|348.68|350.71|348.71|350.61|348.61|13
1723520090000|2024-08-13 03:34:50|350.71|348.71|350.76|348.76|350.8|348.8|350.68|348.68|14
1723520100000|2024-08-13 03:35:00|350.75|348.75|350.74|348.74|350.83|348.83|350.73|348.73|16
1723520110000|2024-08-13 03:35:10|350.71|348.71|350.67|348.67|350.73|348.73|350.64|348.64|17
1723520120000|2024-08-13 03:35:20|350.66|348.66|350.62|348.62|350.7|348.7|350.62|348.62|7
1723520130000|2024-08-13 03:35:30|350.6|348.6|350.68|348.68|350.77|348.77|350.58|348.58|19
1723520140000|2024-08-13 03:35:40|350.65|348.65|350.52|348.52|350.65|348.65|350.52|348.52|13
1723520150000|2024-08-13 03:35:50|350.55|348.55|350.53|348.53|350.57|348.57|350.47|348.47|15
1723520160000|2024-08-13 03:36:00|350.54|348.54|350.76|348.76|350.79|348.79|350.51|348.51|23
1723520170000|2024-08-13 03:36:10|350.75|348.75|350.79|348.79|350.81|348.81|350.68|348.68|18
1723520180000|2024-08-13 03:36:20|350.78|348.78|350.74|348.74|350.79|348.79|350.73|348.73|11
1723520190000|2024-08-13 03:36:30|350.75|348.75|350.91|348.91|350.91|348.91|350.74|348.74|9
1723520200000|2024-08-13 03:36:40|350.81|348.81|350.72|348.72|350.82|348.82|350.72|348.72|14
1723520210000|2024-08-13 03:36:50|350.71|348.71|350.73|348.73|350.75|348.75|350.71|348.71|11
1723520220000|2024-08-13 03:37:00|350.74|348.74|350.68|348.68|350.74|348.74|350.66|348.66|16
1723520230000|2024-08-13 03:37:10|350.43|348.43|350.1|348.1|350.43|348.43|350.1|348.1|26
1723520240000|2024-08-13 03:37:20|350.08|348.08|350.03|348.03|350.12|348.12|350.03|348.03|17
1723520250000|2024-08-13 03:37:30|349.99|347.99|349.78|347.78|349.99|347.99|349.78|347.78|12
1723520260000|2024-08-13 03:37:40|349.77|347.77|349.74|347.74|349.87|347.87|349.74|347.74|20
1723520270000|2024-08-13 03:37:50|349.73|347.73|349.91|347.91|349.96|347.96|349.73|347.73|19
1723520280000|2024-08-13 03:38:00|349.92|347.92|350.14|348.14|350.14|348.14|349.91|347.91|12
1723520290000|2024-08-13 03:38:10|350.15|348.15|350.24|348.24|350.25|348.25|350.13|348.13|18
1723520300000|2024-08-13 03:38:20|350.22|348.22|349.8|347.8|350.22|348.22|349.8|347.8|19
1723520310000|2024-08-13 03:38:30|349.81|347.81|349.78|347.78|349.96|347.96|349.78|347.78|18
1723520320000|2024-08-13 03:38:40|349.77|347.77|349.86|347.86|349.86|347.86|349.77|347.77|10
1723520330000|2024-08-13 03:38:50|349.87|347.87|349.86|347.86|349.88|347.88|349.79|347.79|18
1723520340000|2024-08-13 03:39:00|349.87|347.87|349.97|347.97|349.98|347.98|349.82|347.82|18
1723520350000|2024-08-13 03:39:10|349.98|347.98|349.9|347.9|349.99|347.99|349.89|347.89|10
1723520360000|2024-08-13 03:39:20|349.88|347.88|350.17|348.17|350.17|348.17|349.88|347.88|20
1723520370000|2024-08-13 03:39:30|350.15|348.15|349.79|347.79|350.16|348.16|349.77|347.77|13
1723520380000|2024-08-13 03:39:40|349.84|347.84|349.74|347.74|349.88|347.88|349.74|347.74|15
1723520390000|2024-08-13 03:39:50|349.8|347.8|349.89|347.89|349.89|347.89|349.8|347.8|7
1723520400000|2024-08-13 03:40:00|349.91|347.91|349.87|347.87|349.98|347.98|349.85|347.85|27
1723520410000|2024-08-13 03:40:10|349.82|347.82|349.82|347.82|349.99|347.99|349.82|347.82|17
1723520420000|2024-08-13 03:40:20|349.81|347.81|349.81|347.81|349.83|347.83|349.8|347.8|13
1723520430000|2024-08-13 03:40:30|349.82|347.82|349.95|347.95|349.95|347.95|349.82|347.82|18
1723520440000|2024-08-13 03:40:40|349.96|347.96|349.97|347.97|349.97|347.97|349.92|347.92|15
1723520450000|2024-08-13 03:40:50|349.98|347.98|350.09|348.09|350.1|348.1|349.98|347.98|13
1723520460000|2024-08-13 03:41:00|350.08|348.08|350.06|348.06|350.16|348.16|350.03|348.03|22
1723520470000|2024-08-13 03:41:10|350.04|348.04|350.14|348.14|350.18|348.18|350|348|16
1723520480000|2024-08-13 03:41:20|350.13|348.13|350.13|348.13|350.14|348.14|350.07|348.07|7
1723520490000|2024-08-13 03:41:30|350.14|348.14|349.98|347.98|350.14|348.14|349.98|347.98|12
1723520500000|2024-08-13 03:41:40|349.94|347.94|349.87|347.87|349.94|347.94|349.84|347.84|5
1723520510000|2024-08-13 03:41:50|349.89|347.89|349.94|347.94|349.94|347.94|349.88|347.88|6
1723520520000|2024-08-13 03:42:00|349.93|347.93|349.98|347.98|349.98|347.98|349.79|347.79|22
1723520530000|2024-08-13 03:42:10|350.01|348.01|350.08|348.08|350.12|348.12|350.01|348.01|16
1723520540000|2024-08-13 03:42:20|350.06|348.06|349.89|347.89|350.06|348.06|349.89|347.89|11
1723520550000|2024-08-13 03:42:30|349.82|347.82|349.85|347.85|349.9|347.9|349.82|347.82|9
1723520560000|2024-08-13 03:42:40|349.84|347.84|349.87|347.87|349.91|347.91|349.78|347.78|15
1723520570000|2024-08-13 03:42:50|349.89|347.89|350.04|348.04|350.07|348.07|349.89|347.89|12
1723520580000|2024-08-13 03:43:00|350.06|348.06|350.15|348.15|350.15|348.15|350.06|348.06|10
1723520590000|2024-08-13 03:43:10|350.2|348.2|350.35|348.35|350.35|348.35|350.2|348.2|7
1723520600000|2024-08-13 03:43:20|350.38|348.38|350.38|348.38|350.41|348.41|350.35|348.35|15
1723520610000|2024-08-13 03:43:30|350.37|348.37|349.77|347.77|350.37|348.37|349.77|347.77|19
1723520620000|2024-08-13 03:43:40|349.74|347.74|349.73|347.73|349.74|347.74|349.73|347.73|2
1723520630000|2024-08-13 03:43:50|349.74|347.74|349.74|347.74|349.74|347.74|349.74|347.74|1
1723520640000|2024-08-13 03:44:00|349.73|347.73|349.59|347.59|349.74|347.74|349.59|347.59|11
1723520650000|2024-08-13 03:44:10|349.58|347.58|349.43|347.43|349.58|347.58|349.43|347.43|4
1723520660000|2024-08-13 03:44:20|349.39|347.39|349.24|347.24|349.39|347.39|349.24|347.24|11
1723520670000|2024-08-13 03:44:30|349.28|347.28|349.09|347.09|349.3|347.3|348.93|346.93|19
1723520680000|2024-08-13 03:44:40|349.1|347.1|349.32|347.32|349.39|347.39|349.1|347.1|16
1723520690000|2024-08-13 03:44:50|349.34|347.34|349.36|347.36|349.4|347.4|349.31|347.31|15
1723520700000|2024-08-13 03:45:00|349.33|347.33|349.25|347.25|349.37|347.37|349.06|347.06|24
1723520710000|2024-08-13 03:45:10|349.24|347.24|349.15|347.15|349.24|347.24|349.09|347.09|22
1723520720000|2024-08-13 03:45:20|349.17|347.17|349.02|347.02|349.19|347.19|349.02|347.02|16
1723520730000|2024-08-13 03:45:30|348.96|346.96|348.88|346.88|348.97|346.97|348.86|346.86|15
1723520740000|2024-08-13 03:45:40|348.87|346.87|348.9|346.9|348.99|346.99|348.85|346.85|16
1723520750000|2024-08-13 03:45:50|348.87|346.87|348.8|346.8|348.87|346.87|348.8|346.8|10
1723520760000|2024-08-13 03:46:00|348.77|346.77|348.58|346.58|348.77|346.77|348.43|346.43|23
1723520770000|2024-08-13 03:46:10|348.57|346.57|348.55|346.55|348.58|346.58|348.33|346.33|29
1723520780000|2024-08-13 03:46:20|348.57|346.57|348.52|346.52|348.6|346.6|348.52|346.52|12
1723520790000|2024-08-13 03:46:30|348.51|346.51|348.34|346.34|348.54|346.54|348.34|346.34|20
1723520800000|2024-08-13 03:46:40|348.37|346.37|348.4|346.4|348.47|346.47|348.35|346.35|20
1723520810000|2024-08-13 03:46:50|348.39|346.39|348.5|346.5|348.54|346.54|348.33|346.33|12
1723520820000|2024-08-13 03:47:00|348.48|346.48|348.78|346.78|348.84|346.84|348.41|346.41|26
1723520830000|2024-08-13 03:47:10|348.79|346.79|349.02|347.02|349.03|347.03|348.79|346.79|22
1723520840000|2024-08-13 03:47:20|349.03|347.03|348.96|346.96|349.13|347.13|348.95|346.95|22
1723520850000|2024-08-13 03:47:30|348.95|346.95|348.87|346.87|348.97|346.97|348.87|346.87|19
1723520860000|2024-08-13 03:47:40|348.88|346.88|349.01|347.01|349.01|347.01|348.88|346.88|11
1723520870000|2024-08-13 03:47:50|349.07|347.07|349.06|347.06|349.15|347.15|348.99|346.99|19
1723520880000|2024-08-13 03:48:00|349.05|347.05|348.99|346.99|349.05|347.05|348.89|346.89|23
1723520890000|2024-08-13 03:48:10|348.97|346.97|349|347|349.06|347.06|348.94|346.94|21
1723520900000|2024-08-13 03:48:20|348.99|346.99|348.89|346.89|348.99|346.99|348.86|346.86|18
1723520910000|2024-08-13 03:48:30|348.88|346.88|348.8|346.8|348.89|346.89|348.78|346.78|21
1723520920000|2024-08-13 03:48:40|348.81|346.81|348.8|346.8|348.83|346.83|348.79|346.79|10
1723520930000|2024-08-13 03:48:50|348.81|346.81|348.83|346.83|348.88|346.88|348.81|346.81|12
1723520940000|2024-08-13 03:49:00|348.84|346.84|348.92|346.92|348.95|346.95|348.82|346.82|10
1723520950000|2024-08-13 03:49:10|348.93|346.93|349.05|347.05|349.09|347.09|348.91|346.91|15
1723520960000|2024-08-13 03:49:20|349.03|347.03|348.8|346.8|349.08|347.08|348.79|346.79|17
1723520970000|2024-08-13 03:49:30|348.85|346.85|348.76|346.76|348.85|346.85|348.76|346.76|10
1723520980000|2024-08-13 03:49:40|348.75|346.75|348.71|346.71|348.75|346.75|348.71|346.71|4
1723520990000|2024-08-13 03:49:50|348.74|346.74|348.41|346.41|348.74|346.74|348.39|346.39|11
1723521000000|2024-08-13 03:50:00|348.4|346.4|348.46|346.46|348.47|346.47|348.33|346.33|15
1723521010000|2024-08-13 03:50:10|348.47|346.47|348.46|346.46|348.55|346.55|348.45|346.45|18
1723521020000|2024-08-13 03:50:20|348.49|346.49|348.44|346.44|348.51|346.51|348.44|346.44|8
1723521030000|2024-08-13 03:50:30|348.46|346.46|348.46|346.46|348.47|346.47|348.44|346.44|14
1723521040000|2024-08-13 03:50:40|348.45|346.45|348.51|346.51|348.52|346.52|348.44|346.44|14
1723521050000|2024-08-13 03:50:50|348.52|346.52|348.58|346.58|348.61|346.61|348.51|346.51|12
1723521060000|2024-08-13 03:51:00|348.59|346.59|348.33|346.33|348.59|346.59|348.33|346.33|12
1723521070000|2024-08-13 03:51:10|348.35|346.35|348.52|346.52|348.55|346.55|348.35|346.35|13
1723521080000|2024-08-13 03:51:20|348.53|346.53|348.63|346.63|348.71|346.71|348.49|346.49|21
1723521090000|2024-08-13 03:51:30|348.54|346.54|348.54|346.54|348.67|346.67|348.53|346.53|17
1723521100000|2024-08-13 03:51:40|348.55|346.55|348.45|346.45|348.55|346.55|348.41|346.41|11
1723521110000|2024-08-13 03:51:50|348.44|346.44|348.41|346.41|348.45|346.45|348.36|346.36|15
1723521120000|2024-08-13 03:52:00|348.42|346.42|348.59|346.59|348.59|346.59|348.41|346.41|15
1723521130000|2024-08-13 03:52:10|348.56|346.56|348.65|346.65|348.65|346.65|348.54|346.54|14
1723521140000|2024-08-13 03:52:20|348.64|346.64|348.63|346.63|348.64|346.64|348.63|346.63|2
1723521150000|2024-08-13 03:52:30|348.62|346.62|348.65|346.65|348.65|346.65|348.45|346.45|17
1723521170000|2024-08-13 03:52:50|348.67|346.67|348.67|346.67|348.68|346.68|348.67|346.67|3
1723521190000|2024-08-13 03:53:10|348.65|346.65|348.91|346.91|348.97|346.97|348.65|346.65|22
1723521200000|2024-08-13 03:53:20|348.93|346.93|348.89|346.89|349.02|347.02|348.89|346.89|16
1723521210000|2024-08-13 03:53:30|348.9|346.9|348.96|346.96|348.97|346.97|348.9|346.9|18
1723521220000|2024-08-13 03:53:40|348.95|346.95|348.91|346.91|348.95|346.95|348.86|346.86|13
1723521230000|2024-08-13 03:53:50|348.89|346.89|348.89|346.89|348.93|346.93|348.89|346.89|9
1723521240000|2024-08-13 03:54:00|348.9|346.9|349.03|347.03|349.09|347.09|348.9|346.9|16
1723521250000|2024-08-13 03:54:10|348.92|346.92|348.75|346.75|348.92|346.92|348.72|346.72|11
1723521260000|2024-08-13 03:54:20|348.77|346.77|348.71|346.71|348.88|346.88|348.71|346.71|20
1723521270000|2024-08-13 03:54:30|348.69|346.69|348.81|346.81|348.85|346.85|348.69|346.69|11
1723521280000|2024-08-13 03:54:40|348.82|346.82|348.91|346.91|348.91|346.91|348.81|346.81|19
1723521290000|2024-08-13 03:54:50|348.89|346.89|348.78|346.78|348.96|346.96|348.78|346.78|15
1723521300000|2024-08-13 03:55:00|348.75|346.75|348.75|346.75|348.82|346.82|348.74|346.74|18
1723521310000|2024-08-13 03:55:10|348.76|346.76|348.7|346.7|348.82|346.82|348.7|346.7|8
1723521320000|2024-08-13 03:55:20|348.71|346.71|348.72|346.72|348.77|346.77|348.68|346.68|8
1723521330000|2024-08-13 03:55:30|348.71|346.71|348.72|346.72|348.78|346.78|348.68|346.68|18
1723521340000|2024-08-13 03:55:40|348.74|346.74|348.81|346.81|348.82|346.82|348.73|346.73|15
1723521350000|2024-08-13 03:55:50|348.82|346.82|348.86|346.86|348.9|346.9|348.81|346.81|18
1723521360000|2024-08-13 03:56:00|348.85|346.85|348.8|346.8|348.85|346.85|348.7|346.7|17
1723521370000|2024-08-13 03:56:10|348.84|346.84|348.92|346.92|348.92|346.92|348.82|346.82|12
1723521380000|2024-08-13 03:56:20|348.93|346.93|348.85|346.85|348.96|346.96|348.85|346.85|13
1723521390000|2024-08-13 03:56:30|348.88|346.88|348.89|346.89|348.89|346.89|348.82|346.82|13
1723521400000|2024-08-13 03:56:40|348.91|346.91|348.92|346.92|348.93|346.93|348.89|346.89|10
1723521410000|2024-08-13 03:56:50|348.93|346.93|348.95|346.95|348.98|346.98|348.93|346.93|9
1723521420000|2024-08-13 03:57:00|348.96|346.96|348.68|346.68|349.03|347.03|348.68|346.68|20
1723521430000|2024-08-13 03:57:10|348.7|346.7|348.69|346.69|348.8|346.8|348.68|346.68|15
1723521440000|2024-08-13 03:57:20|348.7|346.7|348.95|346.95|348.95|346.95|348.68|346.68|19
1723521450000|2024-08-13 03:57:30|348.94|346.94|348.9|346.9|348.95|346.95|348.8|346.8|17
1723521460000|2024-08-13 03:57:40|348.88|346.88|348.92|346.92|349|347|348.88|346.88|15
1723521470000|2024-08-13 03:57:50|348.9|346.9|348.92|346.92|348.96|346.96|348.89|346.89|18
1723521480000|2024-08-13 03:58:00|348.93|346.93|349.05|347.05|349.05|347.05|348.93|346.93|11
1723521490000|2024-08-13 03:58:10|349.04|347.04|349.09|347.09|349.12|347.12|348.99|346.99|16
1723521500000|2024-08-13 03:58:20|349.12|347.12|349.18|347.18|349.18|347.18|349.12|347.12|6
1723521510000|2024-08-13 03:58:30|349.2|347.2|349.18|347.18|349.2|347.2|349.18|347.18|3
1723521520000|2024-08-13 03:58:40|349.19|347.19|349.21|347.21|349.21|347.21|349.18|347.18|4
1723521530000|2024-08-13 03:58:50|349.24|347.24|349.24|347.24|349.24|347.24|349.24|347.24|1
1723521540000|2024-08-13 03:59:00|349.19|347.19|349.2|347.2|349.22|347.22|349.19|347.19|6
1723521550000|2024-08-13 03:59:10|349.22|347.22|349.45|347.45|349.53|347.53|349.22|347.22|8
1723521560000|2024-08-13 03:59:20|349.47|347.47|349.41|347.41|349.47|347.47|349.41|347.41|13
1723521570000|2024-08-13 03:59:30|349.46|347.46|349.4|347.4|349.47|347.47|349.4|347.4|8
1723521580000|2024-08-13 03:59:40|349.44|347.44|349.47|347.47|349.47|347.47|349.4|347.4|11
1723521590000|2024-08-13 03:59:50|349.44|347.44|349.49|347.49|349.5|347.5|349.4|347.4|16
1723521600000|2024-08-13 04:00:00|349.5|347.5|349.48|347.48|349.54|347.54|349.47|347.47|14
1723521610000|2024-08-13 04:00:10|349.53|347.53|349.47|347.47|349.54|347.54|349.47|347.47|12
1723521620000|2024-08-13 04:00:20|349.49|347.49|349.45|347.45|349.49|347.49|349.42|347.42|9
1723521630000|2024-08-13 04:00:30|349.43|347.43|349.46|347.46|349.48|347.48|349.43|347.43|8
1723521640000|2024-08-13 04:00:40|349.45|347.45|349.5|347.5|349.5|347.5|349.45|347.45|5
1723521650000|2024-08-13 04:00:50|349.51|347.51|349.54|347.54|349.54|347.54|349.45|347.45|11
1723521660000|2024-08-13 04:01:00|349.52|347.52|349.5|347.5|349.54|347.54|349.5|347.5|6
1723521670000|2024-08-13 04:01:10|349.51|347.51|349.51|347.51|349.51|347.51|349.5|347.5|5
1723521680000|2024-08-13 04:01:20|349.5|347.5|349.49|347.49|349.5|347.5|349.49|347.49|2
1723521690000|2024-08-13 04:01:30|349.5|347.5|349.54|347.54|349.54|347.54|349.49|347.49|6
1723521700000|2024-08-13 04:01:40|349.52|347.52|349.52|347.52|349.52|347.52|349.52|347.52|1
1723521710000|2024-08-13 04:01:50|349.48|347.48|349.46|347.46|349.48|347.48|349.44|347.44|13
1723521720000|2024-08-13 04:02:00|349.45|347.45|348.93|346.93|349.45|347.45|348.93|346.93|13
1723521730000|2024-08-13 04:02:10|348.92|346.92|348.89|346.89|348.92|346.92|348.89|346.89|3
1723521740000|2024-08-13 04:02:20|348.87|346.87|348.82|346.82|348.87|346.87|348.82|346.82|4
1723521750000|2024-08-13 04:02:30|348.76|346.76|348.53|346.53|348.76|346.76|348.49|346.49|11
1723521760000|2024-08-13 04:02:40|348.51|346.51|348.39|346.39|348.51|346.51|348.39|346.39|9
1723521770000|2024-08-13 04:02:50|348.38|346.38|348.37|346.37|348.38|346.38|348.37|346.37|2
1723521790000|2024-08-13 04:03:10|348.4|346.4|348.38|346.38|348.4|346.4|348.38|346.38|3
1723521800000|2024-08-13 04:03:20|348.39|346.39|348.3|346.3|348.39|346.39|348.3|346.3|8
1723521810000|2024-08-13 04:03:30|348.33|346.33|348|346|348.33|346.33|348|346|7
1723521820000|2024-08-13 04:03:40|348.02|346.02|348|346|348.02|346.02|347.97|345.97|8
1723521830000|2024-08-13 04:03:50|348.01|346.01|347.72|345.72|348.01|346.01|347.72|345.72|8
1723521840000|2024-08-13 04:04:00|347.73|345.73|347.33|345.33|347.73|345.73|347.25|345.25|15
1723521850000|2024-08-13 04:04:10|347.31|345.31|347.23|345.23|347.31|345.31|347.23|345.23|14
1723521860000|2024-08-13 04:04:20|347.24|345.24|347.09|345.09|347.31|345.31|347.09|345.09|17
1723521870000|2024-08-13 04:04:30|347.11|345.11|347.25|345.25|347.25|345.25|347.1|345.1|14
1723521880000|2024-08-13 04:04:40|347.3|345.3|347.29|345.29|347.31|345.31|347.21|345.21|14
1723521890000|2024-08-13 04:04:50|347.3|345.3|347.57|345.57|347.57|345.57|347.3|345.3|10
1723521900000|2024-08-13 04:05:00|347.58|345.58|347.77|345.77|347.8|345.8|347.58|345.58|8
1723521910000|2024-08-13 04:05:10|347.85|345.85|347.87|345.87|347.89|345.89|347.8|345.8|19
1723521920000|2024-08-13 04:05:20|347.9|345.9|347.77|345.77|347.9|345.9|347.76|345.76|18
1723521930000|2024-08-13 04:05:30|347.79|345.79|347.96|345.96|347.98|345.98|347.78|345.78|21
1723521940000|2024-08-13 04:05:40|347.93|345.93|347.81|345.81|347.93|345.93|347.77|345.77|17
1723521950000|2024-08-13 04:05:50|347.79|345.79|347.59|345.59|347.79|345.79|347.57|345.57|16
1723521960000|2024-08-13 04:06:00|347.58|345.58|347.7|345.7|347.78|345.78|347.57|345.57|19
1723521970000|2024-08-13 04:06:10|347.74|345.74|347.36|345.36|347.74|345.74|347.27|345.27|19
1723521980000|2024-08-13 04:06:20|347.32|345.32|347.37|345.37|347.39|345.39|347.31|345.31|17
1723521990000|2024-08-13 04:06:30|347.38|345.38|347.43|345.43|347.43|345.43|347.35|345.35|9
1723522000000|2024-08-13 04:06:40|347.44|345.44|347.58|345.58|347.58|345.58|347.39|345.39|12
1723522010000|2024-08-13 04:06:50|347.6|345.6|347.61|345.61|347.64|345.64|347.6|345.6|4
1723522020000|2024-08-13 04:07:00|347.64|345.64|347.85|345.85|348.01|346.01|347.64|345.64|15
1723522030000|2024-08-13 04:07:10|347.84|345.84|347.89|345.89|347.91|345.91|347.83|345.83|8
1723522040000|2024-08-13 04:07:20|347.88|345.88|347.61|345.61|347.88|345.88|347.61|345.61|6
1723522050000|2024-08-13 04:07:30|347.51|345.51|347.6|345.6|347.6|345.6|347.47|345.47|11
1723522060000|2024-08-13 04:07:40|347.58|345.58|347.57|345.57|347.58|345.58|347.5|345.5|14
1723522070000|2024-08-13 04:07:50|347.59|345.59|347.46|345.46|347.6|345.6|347.46|345.46|16
1723522080000|2024-08-13 04:08:00|347.47|345.47|347.55|345.55|347.59|345.59|347.45|345.45|16
1723522090000|2024-08-13 04:08:10|347.56|345.56|347.63|345.63|347.63|345.63|347.56|345.56|10
1723522100000|2024-08-13 04:08:20|347.7|345.7|347.71|345.71|347.72|345.72|347.69|345.69|14
1723522110000|2024-08-13 04:08:30|347.72|345.72|347.52|345.52|347.73|345.73|347.47|345.47|20
1723522120000|2024-08-13 04:08:40|347.51|345.51|347.54|345.54|347.54|345.54|347.48|345.48|13
1723522130000|2024-08-13 04:08:50|347.55|345.55|347.5|345.5|347.57|345.57|347.48|345.48|11
1723522140000|2024-08-13 04:09:00|347.51|345.51|346.84|344.84|347.53|345.53|346.84|344.84|10
1723522150000|2024-08-13 04:09:10|346.9|344.9|346.84|344.84|346.93|344.93|346.84|344.84|19
1723522160000|2024-08-13 04:09:20|346.85|344.85|346.76|344.76|346.87|344.87|346.75|344.75|10
1723522170000|2024-08-13 04:09:30|346.77|344.77|346.66|344.66|346.77|344.77|346.66|344.66|14
1723522180000|2024-08-13 04:09:40|346.71|344.71|346.75|344.75|346.75|344.75|346.62|344.62|14
1723522190000|2024-08-13 04:09:50|346.74|344.74|346.7|344.7|346.77|344.77|346.69|344.69|15
1723522200000|2024-08-13 04:10:00|346.69|344.69|346.82|344.82|346.87|344.87|346.68|344.68|19
1723522210000|2024-08-13 04:10:10|346.81|344.81|346.56|344.56|346.82|344.82|346.56|344.56|22
1723522220000|2024-08-13 04:10:20|346.54|344.54|346.61|344.61|346.67|344.67|346.49|344.49|30
1723522230000|2024-08-13 04:10:30|346.63|344.63|346.7|344.7|346.75|344.75|346.6|344.6|16
1723522240000|2024-08-13 04:10:40|346.63|344.63|346.64|344.64|346.75|344.75|346.57|344.57|27
1723522250000|2024-08-13 04:10:50|346.66|344.66|346.6|344.6|346.66|344.66|346.58|344.58|13
1723522260000|2024-08-13 04:11:00|346.61|344.61|346.57|344.57|346.69|344.69|346.56|344.56|23
1723522270000|2024-08-13 04:11:10|346.53|344.53|346.47|344.47|346.53|344.53|346.47|344.47|11
1723522280000|2024-08-13 04:11:20|346.46|344.46|346.45|344.45|346.46|344.46|346.45|344.45|2
1723522290000|2024-08-13 04:11:30|346.44|344.44|346.42|344.42|346.45|344.45|346.41|344.41|9
1723522300000|2024-08-13 04:11:40|346.27|344.27|346.28|344.28|346.28|344.28|345.97|343.97|26
1723522310000|2024-08-13 04:11:50|346.26|344.26|346.31|344.31|346.32|344.32|346.25|344.25|13
1723522320000|2024-08-13 04:12:00|346.33|344.33|346.31|344.31|346.42|344.42|346.3|344.3|17
1723522330000|2024-08-13 04:12:10|346.3|344.3|346.38|344.38|346.41|344.41|346.28|344.28|16
1723522340000|2024-08-13 04:12:20|346.41|344.41|346.37|344.37|346.43|344.43|346.37|344.37|13
1723522350000|2024-08-13 04:12:30|346.38|344.38|346.48|344.48|346.49|344.49|346.37|344.37|18
1723522360000|2024-08-13 04:12:40|346.49|344.49|346.51|344.51|346.52|344.52|346.45|344.45|15
1723522370000|2024-08-13 04:12:50|346.52|344.52|346.99|344.99|346.99|344.99|346.51|344.51|16
1723522380000|2024-08-13 04:13:00|346.98|344.98|346.99|344.99|346.99|344.99|346.96|344.96|13
1723522390000|2024-08-13 04:13:10|346.97|344.97|346.99|344.99|346.99|344.99|346.97|344.97|3
1723522400000|2024-08-13 04:13:20|346.97|344.97|346.98|344.98|346.99|344.99|346.97|344.97|7
1723522410000|2024-08-13 04:13:30|346.97|344.97|346.97|344.97|346.99|344.99|346.97|344.97|6
1723522420000|2024-08-13 04:13:40|346.98|344.98|346.81|344.81|346.98|344.98|346.81|344.81|13
1723522430000|2024-08-13 04:13:50|346.78|344.78|346.82|344.82|346.85|344.85|346.78|344.78|12
1723522440000|2024-08-13 04:14:00|346.84|344.84|346.99|344.99|346.99|344.99|346.82|344.82|20
1723522450000|2024-08-13 04:14:10|347|345|346.98|344.98|347|345|346.97|344.97|8
1723522460000|2024-08-13 04:14:20|346.99|344.99|346.94|344.94|346.99|344.99|346.93|344.93|7
1723522470000|2024-08-13 04:14:30|346.93|344.93|346.89|344.89|346.95|344.95|346.89|344.89|10
1723522480000|2024-08-13 04:14:40|346.92|344.92|346.99|344.99|346.99|344.99|346.87|344.87|15
1723522490000|2024-08-13 04:14:50|346.98|344.98|346.97|344.97|346.99|344.99|346.95|344.95|12
1723522500000|2024-08-13 04:15:00|346.98|344.98|346.99|344.99|346.99|344.99|346.85|344.85|23
1723522510000|2024-08-13 04:15:10|347|345|347.38|345.38|347.38|345.38|347|345|5
1723522520000|2024-08-13 04:15:20|347.42|345.42|347.49|345.49|347.52|345.52|347.42|345.42|6
1723522530000|2024-08-13 04:15:30|347.47|345.47|347.49|345.49|347.49|345.49|347.47|345.47|2
1723522540000|2024-08-13 04:15:40|347.5|345.5|347.47|345.47|347.52|345.52|347.47|345.47|6
1723522550000|2024-08-13 04:15:50|347.45|345.45|347.44|345.44|347.46|345.46|347.38|345.38|9
1723522560000|2024-08-13 04:16:00|347.45|345.45|347.76|345.76|347.77|345.77|347.45|345.45|10
1723522570000|2024-08-13 04:16:10|347.78|345.78|347.97|345.97|347.97|345.97|347.78|345.78|12
1723522580000|2024-08-13 04:16:20|348.03|346.03|348.2|346.2|348.25|346.25|348.03|346.03|22
1723522590000|2024-08-13 04:16:30|348.22|346.22|348.11|346.11|348.26|346.26|348.1|346.1|15
1723522600000|2024-08-13 04:16:40|348.1|346.1|348.18|346.18|348.18|346.18|348.09|346.09|16
1723522610000|2024-08-13 04:16:50|348.2|346.2|348.5|346.5|348.52|346.52|348.2|346.2|25
1723522620000|2024-08-13 04:17:00|348.51|346.51|348.3|346.3|348.51|346.51|348.3|346.3|12
1723522630000|2024-08-13 04:17:10|348.26|346.26|348.31|346.31|348.31|346.31|348.24|346.24|18
1723522640000|2024-08-13 04:17:20|348.32|346.32|348.08|346.08|348.34|346.34|348.08|346.08|12
1723522650000|2024-08-13 04:17:30|348.07|346.07|348.09|346.09|348.14|346.14|348.04|346.04|19
1723522660000|2024-08-13 04:17:40|348|346|347.83|345.83|348|346|347.8|345.8|22
1723522670000|2024-08-13 04:17:50|347.82|345.82|347.83|345.83|347.84|345.84|347.74|345.74|15
1723522680000|2024-08-13 04:18:00|347.79|345.79|347.85|345.85|347.88|345.88|347.76|345.76|22
1723522690000|2024-08-13 04:18:10|347.86|345.86|348.03|346.03|348.03|346.03|347.86|345.86|9
1723522700000|2024-08-13 04:18:20|348.04|346.04|348.03|346.03|348.06|346.06|348.03|346.03|4
1723522720000|2024-08-13 04:18:40|348.05|346.05|347.88|345.88|348.05|346.05|347.88|345.88|5
1723522730000|2024-08-13 04:18:50|347.92|345.92|347.83|345.83|347.92|345.92|347.78|345.78|7
1723522740000|2024-08-13 04:19:00|347.84|345.84|347.72|345.72|347.84|345.84|347.67|345.67|24
1723522750000|2024-08-13 04:19:10|347.73|345.73|347.78|345.78|347.84|345.84|347.68|345.68|24
1723522760000|2024-08-13 04:19:20|347.8|345.8|347.87|345.87|347.87|345.87|347.8|345.8|10
1723522770000|2024-08-13 04:19:30|347.89|345.89|347.94|345.94|347.96|345.96|347.89|345.89|14
1723522780000|2024-08-13 04:19:40|347.95|345.95|347.89|345.89|347.96|345.96|347.89|345.89|16
1723522790000|2024-08-13 04:19:50|347.9|345.9|347.84|345.84|347.92|345.92|347.74|345.74|14
1723522800000|2024-08-13 04:20:00|347.85|345.85|348.01|346.01|348.02|346.02|347.85|345.85|16
1723522810000|2024-08-13 04:20:10|347.99|345.99|347.71|345.71|347.99|345.99|347.66|345.66|22
1723522820000|2024-08-13 04:20:20|347.69|345.69|347.77|345.77|347.78|345.78|347.58|345.58|14
1723522830000|2024-08-13 04:20:30|347.76|345.76|347.68|345.68|347.76|345.76|347.64|345.64|19
1723522840000|2024-08-13 04:20:40|347.67|345.67|347.89|345.89|347.92|345.92|347.65|345.65|21
1723522850000|2024-08-13 04:20:50|347.91|345.91|347.82|345.82|347.91|345.91|347.82|345.82|13
1723522860000|2024-08-13 04:21:00|347.74|345.74|347.6|345.6|347.77|345.77|347.53|345.53|19
1723522870000|2024-08-13 04:21:10|347.57|345.57|347.66|345.66|347.69|345.69|347.57|345.57|17
1723522880000|2024-08-13 04:21:20|347.65|345.65|347.47|345.47|347.8|345.8|347.47|345.47|22
1723522890000|2024-08-13 04:21:30|347.46|345.46|347.47|345.47|347.52|345.52|347.44|345.44|20
1723522900000|2024-08-13 04:21:40|347.46|345.46|347.57|345.57|347.57|345.57|347.45|345.45|17
1723522910000|2024-08-13 04:21:50|347.56|345.56|347.75|345.75|347.75|345.75|347.55|345.55|16
1723522920000|2024-08-13 04:22:00|347.76|345.76|347.79|345.79|347.85|345.85|347.7|345.7|23
1723522930000|2024-08-13 04:22:10|347.81|345.81|347.81|345.81|347.84|345.84|347.78|345.78|17
1723522940000|2024-08-13 04:22:20|347.82|345.82|347.76|345.76|347.92|345.92|347.73|345.73|17
1723522950000|2024-08-13 04:22:30|347.75|345.75|347.92|345.92|347.93|345.93|347.75|345.75|17
1723522960000|2024-08-13 04:22:40|347.93|345.93|347.9|345.9|347.98|345.98|347.9|345.9|14
1723522970000|2024-08-13 04:22:50|347.95|345.95|348.07|346.07|348.07|346.07|347.91|345.91|12
1723522980000|2024-08-13 04:23:00|348.06|346.06|348.22|346.22|348.22|346.22|348.06|346.06|5
1723522990000|2024-08-13 04:23:10|348.23|346.23|348.61|346.61|348.66|346.66|348.23|346.23|10
1723523000000|2024-08-13 04:23:20|348.63|346.63|348.61|346.61|348.66|346.66|348.57|346.57|22
1723523010000|2024-08-13 04:23:30|348.58|346.58|348.58|346.58|348.64|346.64|348.58|346.58|19
1723523020000|2024-08-13 04:23:40|348.6|346.6|348.74|346.74|348.76|346.76|348.6|346.6|19
1723523030000|2024-08-13 04:23:50|348.73|346.73|348.47|346.47|348.74|346.74|348.47|346.47|12
1723523040000|2024-08-13 04:24:00|348.42|346.42|348.48|346.48|348.5|346.5|348.41|346.41|21
1723523050000|2024-08-13 04:24:10|348.45|346.45|348.58|346.58|348.58|346.58|348.44|346.44|18
1723523060000|2024-08-13 04:24:20|348.59|346.59|348.54|346.54|348.63|346.63|348.54|346.54|16
1723523070000|2024-08-13 04:24:30|348.49|346.49|348.43|346.43|348.49|346.49|348.35|346.35|17
1723523080000|2024-08-13 04:24:40|348.41|346.41|348.46|346.46|348.46|346.46|348.34|346.34|20
1723523090000|2024-08-13 04:24:50|348.45|346.45|348.41|346.41|348.45|346.45|348.39|346.39|15
1723523100000|2024-08-13 04:25:00|348.4|346.4|348.29|346.29|348.42|346.42|348.27|346.27|20
1723523110000|2024-08-13 04:25:10|348.28|346.28|348.15|346.15|348.3|346.3|348.15|346.15|18
1723523120000|2024-08-13 04:25:20|348.14|346.14|347.79|345.79|348.14|346.14|347.73|345.73|20
1723523130000|2024-08-13 04:25:30|347.78|345.78|347.72|345.72|347.84|345.84|347.72|345.72|19
1723523140000|2024-08-13 04:25:40|347.75|345.75|347.88|345.88|347.89|345.89|347.71|345.71|18
1723523150000|2024-08-13 04:25:50|347.89|345.89|347.87|345.87|347.9|345.9|347.85|345.85|16
1723523160000|2024-08-13 04:26:00|347.84|345.84|347.9|345.9|347.91|345.91|347.83|345.83|16
1723523170000|2024-08-13 04:26:10|347.92|345.92|347.9|345.9|347.92|345.92|347.84|345.84|19
1723523180000|2024-08-13 04:26:20|347.89|345.89|347.82|345.82|347.89|345.89|347.8|345.8|22
1723523190000|2024-08-13 04:26:30|347.81|345.81|347.86|345.86|347.88|345.88|347.78|345.78|23
1723523200000|2024-08-13 04:26:40|347.87|345.87|347.88|345.88|347.88|345.88|347.83|345.83|20
1723523210000|2024-08-13 04:26:50|347.87|345.87|348.09|346.09|348.09|346.09|347.85|345.85|16
1723523220000|2024-08-13 04:27:00|348.07|346.07|347.98|345.98|348.07|346.07|347.98|345.98|10
1723523230000|2024-08-13 04:27:10|347.97|345.97|348.05|346.05|348.07|346.07|347.97|345.97|18
1723523240000|2024-08-13 04:27:20|348.06|346.06|347.99|345.99|348.1|346.1|347.99|345.99|21
1723523250000|2024-08-13 04:27:30|348.02|346.02|348.06|346.06|348.08|346.08|347.96|345.96|17
1723523260000|2024-08-13 04:27:40|348.04|346.04|348.05|346.05|348.06|346.06|347.99|345.99|12
1723523270000|2024-08-13 04:27:50|348.11|346.11|348.11|346.11|348.12|346.12|348.08|346.08|12
1723523280000|2024-08-13 04:28:00|348.12|346.12|348.06|346.06|348.12|346.12|347.97|345.97|21
1723523290000|2024-08-13 04:28:10|348.05|346.05|348.07|346.07|348.1|346.1|348.03|346.03|16
1723523300000|2024-08-13 04:28:20|348.06|346.06|347.75|345.75|348.07|346.07|347.74|345.74|11
1723523310000|2024-08-13 04:28:30|347.74|345.74|347.8|345.8|347.82|345.82|347.74|345.74|15
1723523320000|2024-08-13 04:28:40|347.79|345.79|347.77|345.77|347.79|345.79|347.74|345.74|16
1723523330000|2024-08-13 04:28:50|347.79|345.79|348.05|346.05|348.06|346.06|347.77|345.77|20
1723523340000|2024-08-13 04:29:00|348.04|346.04|348.24|346.24|348.24|346.24|348.04|346.04|15
1723523350000|2024-08-13 04:29:10|348.23|346.23|348.26|346.26|348.32|346.32|348.17|346.17|16
1723523360000|2024-08-13 04:29:20|348.27|346.27|348.28|346.28|348.31|346.31|348.27|346.27|14
1723523370000|2024-08-13 04:29:30|348.29|346.29|348.28|346.28|348.31|346.31|348.26|346.26|15
1723523380000|2024-08-13 04:29:40|348.27|346.27|348.2|346.2|348.27|346.27|348.2|346.2|9
1723523390000|2024-08-13 04:29:50|348.19|346.19|348.24|346.24|348.25|346.25|348.18|346.18|16
1723523400000|2024-08-13 04:30:00|348.25|346.25|348.2|346.2|348.3|346.3|348.2|346.2|20
1723523410000|2024-08-13 04:30:10|348.21|346.21|348.1|346.1|348.24|346.24|348.07|346.07|13
1723523420000|2024-08-13 04:30:20|348.09|346.09|347.95|345.95|348.13|346.13|347.95|345.95|17
1723523430000|2024-08-13 04:30:30|347.96|345.96|347.93|345.93|347.99|345.99|347.9|345.9|16
1723523440000|2024-08-13 04:30:40|347.97|345.97|348.11|346.11|348.12|346.12|347.97|345.97|16
1723523450000|2024-08-13 04:30:50|348.1|346.1|348.05|346.05|348.1|346.1|348.05|346.05|7
1723523460000|2024-08-13 04:31:00|348.04|346.04|348.08|346.08|348.12|346.12|347.89|345.89|23
1723523470000|2024-08-13 04:31:10|348.07|346.07|348.21|346.21|348.22|346.22|348.06|346.06|17
1723523480000|2024-08-13 04:31:20|348.2|346.2|348.11|346.11|348.24|346.24|348.08|346.08|16
1723523490000|2024-08-13 04:31:30|348.13|346.13|348.15|346.15|348.16|346.16|348.1|346.1|17
1723523500000|2024-08-13 04:31:40|348.19|346.19|348.19|346.19|348.22|346.22|348.13|346.13|13
1723523510000|2024-08-13 04:31:50|348.2|346.2|348.48|346.48|348.52|346.52|348.2|346.2|18
1723523520000|2024-08-13 04:32:00|348.49|346.49|348.49|346.49|348.5|346.5|348.47|346.47|9
1723523530000|2024-08-13 04:32:10|348.46|346.46|348.39|346.39|348.54|346.54|348.32|346.32|18
1723523540000|2024-08-13 04:32:20|348.38|346.38|348.37|346.37|348.42|346.42|348.35|346.35|17
1723523550000|2024-08-13 04:32:30|348.35|346.35|348.63|346.63|348.63|346.63|348.35|346.35|9
1723523560000|2024-08-13 04:32:40|348.64|346.64|348.63|346.63|348.68|346.68|348.63|346.63|6
1723523570000|2024-08-13 04:32:50|348.62|346.62|348.56|346.56|348.63|346.63|348.56|346.56|18
1723523580000|2024-08-13 04:33:00|348.57|346.57|348.59|346.59|348.6|346.6|348.52|346.52|16
1723523590000|2024-08-13 04:33:10|348.61|346.61|348.56|346.56|348.62|346.62|348.56|346.56|17
1723523600000|2024-08-13 04:33:20|348.57|346.57|348.47|346.47|348.58|346.58|348.46|346.46|14
1723523610000|2024-08-13 04:33:30|348.48|346.48|348.46|346.46|348.5|346.5|348.45|346.45|10
1723523620000|2024-08-13 04:33:40|348.48|346.48|348.48|346.48|348.49|346.49|348.46|346.46|9
1723523630000|2024-08-13 04:33:50|348.47|346.47|348.41|346.41|348.47|346.47|348.32|346.32|17
1723523640000|2024-08-13 04:34:00|348.4|346.4|348.48|346.48|348.49|346.49|348.38|346.38|19
1723523650000|2024-08-13 04:34:10|348.43|346.43|348.38|346.38|348.48|346.48|348.35|346.35|25
1723523660000|2024-08-13 04:34:20|348.39|346.39|348.33|346.33|348.43|346.43|348.33|346.33|18
1723523670000|2024-08-13 04:34:30|348.32|346.32|348.33|346.33|348.33|346.33|348.31|346.31|18
1723523680000|2024-08-13 04:34:40|348.34|346.34|348.37|346.37|348.38|346.38|348.33|346.33|12
1723523690000|2024-08-13 04:34:50|348.38|346.38|348.34|346.34|348.38|346.38|348.33|346.33|13
1723523700000|2024-08-13 04:35:00|348.35|346.35|348.42|346.42|348.43|346.43|348.35|346.35|12
1723523710000|2024-08-13 04:35:10|348.43|346.43|348.44|346.44|348.47|346.47|348.42|346.42|12
1723523720000|2024-08-13 04:35:20|348.45|346.45|348.37|346.37|348.48|346.48|348.37|346.37|11
1723523730000|2024-08-13 04:35:30|348.36|346.36|348.28|346.28|348.36|346.36|348.16|346.16|16
1723523740000|2024-08-13 04:35:40|348.3|346.3|348.37|346.37|348.38|346.38|348.28|346.28|14
1723523750000|2024-08-13 04:35:50|348.36|346.36|348.43|346.43|348.43|346.43|348.36|346.36|7
1723523760000|2024-08-13 04:36:00|348.41|346.41|348.37|346.37|348.43|346.43|348.37|346.37|12
1723523770000|2024-08-13 04:36:10|348.38|346.38|348.52|346.52|348.55|346.55|348.38|346.38|18
1723523780000|2024-08-13 04:36:20|348.5|346.5|348.43|346.43|348.53|346.53|348.42|346.42|9
1723523790000|2024-08-13 04:36:30|348.42|346.42|348.33|346.33|348.45|346.45|348.24|346.24|17
1723523800000|2024-08-13 04:36:40|348.34|346.34|348.28|346.28|348.34|346.34|348.25|346.25|19
1723523810000|2024-08-13 04:36:50|348.3|346.3|348.42|346.42|348.45|346.45|348.28|346.28|16
1723523820000|2024-08-13 04:37:00|348.43|346.43|348.42|346.42|348.43|346.43|348.42|346.42|2
1723523830000|2024-08-13 04:37:10|348.39|346.39|348.42|346.42|348.42|346.42|348.37|346.37|10
1723523840000|2024-08-13 04:37:20|348.39|346.39|348.27|346.27|348.41|346.41|348.27|346.27|11
1723523850000|2024-08-13 04:37:30|348.26|346.26|348.23|346.23|348.27|346.27|348.2|346.2|8
1723523860000|2024-08-13 04:37:40|348.21|346.21|348.19|346.19|348.24|346.24|348.14|346.14|20
1723523870000|2024-08-13 04:37:50|348.17|346.17|348.2|346.2|348.21|346.21|348.14|346.14|11
1723523880000|2024-08-13 04:38:00|348.21|346.21|348.14|346.14|348.21|346.21|348.12|346.12|13
1723523890000|2024-08-13 04:38:10|348.17|346.17|348.23|346.23|348.24|346.24|348.17|346.17|12
1723523900000|2024-08-13 04:38:20|348.21|346.21|348.2|346.2|348.22|346.22|348.17|346.17|13
1723523910000|2024-08-13 04:38:30|348.19|346.19|348.32|346.32|348.32|346.32|348.19|346.19|18
1723523920000|2024-08-13 04:38:40|348.35|346.35|348.37|346.37|348.37|346.37|348.32|346.32|7
1723523930000|2024-08-13 04:38:50|348.33|346.33|348.38|346.38|348.38|346.38|348.33|346.33|13
1723523940000|2024-08-13 04:39:00|348.37|346.37|348.24|346.24|348.39|346.39|348.16|346.16|19
1723523950000|2024-08-13 04:39:10|348.25|346.25|348.23|346.23|348.27|346.27|348.21|346.21|13
1723523960000|2024-08-13 04:39:20|348.24|346.24|348.3|346.3|348.32|346.32|348.24|346.24|12
1723523970000|2024-08-13 04:39:30|348.29|346.29|348.35|346.35|348.35|346.35|348.28|346.28|13
1723523980000|2024-08-13 04:39:40|348.34|346.34|348.37|346.37|348.44|346.44|348.34|346.34|19
1723523990000|2024-08-13 04:39:50|348.38|346.38|348.45|346.45|348.45|346.45|348.37|346.37|12
1723524000000|2024-08-13 04:40:00|348.42|346.42|348.63|346.63|348.63|346.63|348.4|346.4|19
1723524010000|2024-08-13 04:40:10|348.62|346.62|348.61|346.61|348.62|346.62|348.61|346.61|2
1723524020000|2024-08-13 04:40:20|348.6|346.6|348.58|346.58|348.6|346.6|348.55|346.55|9
1723524030000|2024-08-13 04:40:30|348.59|346.59|348.63|346.63|348.63|346.63|348.59|346.59|6
1723524060000|2024-08-13 04:41:00|348.62|346.62|348.58|346.58|348.62|346.62|348.58|346.58|3
1723524070000|2024-08-13 04:41:10|348.56|346.56|348.61|346.61|348.62|346.62|348.56|346.56|14
1723524080000|2024-08-13 04:41:20|348.6|346.6|348.55|346.55|348.6|346.6|348.55|346.55|6
1723524090000|2024-08-13 04:41:30|348.56|346.56|348.5|346.5|348.56|346.56|348.5|346.5|8
1723524100000|2024-08-13 04:41:40|348.51|346.51|348.5|346.5|348.54|346.54|348.47|346.47|11
1723524110000|2024-08-13 04:41:50|348.51|346.51|348.55|346.55|348.55|346.55|348.5|346.5|5
1723524120000|2024-08-13 04:42:00|348.54|346.54|348.52|346.52|348.55|346.55|348.52|346.52|10
1723524130000|2024-08-13 04:42:10|348.53|346.53|348.53|346.53|348.55|346.55|348.52|346.52|11
1723524140000|2024-08-13 04:42:20|348.55|346.55|348.56|346.56|348.61|346.61|348.55|346.55|11
1723524150000|2024-08-13 04:42:30|348.58|346.58|348.63|346.63|348.63|346.63|348.58|346.58|6
1723524160000|2024-08-13 04:42:40|348.64|346.64|348.63|346.63|348.64|346.64|348.63|346.63|2
1723524170000|2024-08-13 04:42:50|348.64|346.64|348.64|346.64|348.64|346.64|348.63|346.63|3
1723524180000|2024-08-13 04:43:00|348.65|346.65|348.66|346.66|348.66|346.66|348.64|346.64|4
1723524190000|2024-08-13 04:43:10|348.67|346.67|348.72|346.72|348.72|346.72|348.67|346.67|4
1723524200000|2024-08-13 04:43:20|348.73|346.73|348.89|346.89|348.91|346.91|348.73|346.73|7
1723524210000|2024-08-13 04:43:30|348.9|346.9|349.35|347.35|349.4|347.4|348.9|346.9|11
1723524220000|2024-08-13 04:43:40|349.36|347.36|349.46|347.46|349.46|347.46|349.36|347.36|15
1723524230000|2024-08-13 04:43:50|349.4|347.4|349.41|347.41|349.43|347.43|349.33|347.33|16
1723524240000|2024-08-13 04:44:00|349.8|347.8|349.72|347.72|349.85|347.85|349.71|347.71|17
1723524250000|2024-08-13 04:44:10|349.71|347.71|349.88|347.88|349.88|347.88|349.68|347.68|16
1723524260000|2024-08-13 04:44:20|349.89|347.89|349.92|347.92|349.93|347.93|349.89|347.89|15
1723524270000|2024-08-13 04:44:30|349.97|347.97|350.29|348.29|350.3|348.3|349.95|347.95|23
1723524280000|2024-08-13 04:44:40|350.3|348.3|350.28|348.28|350.3|348.3|350.15|348.15|20
1723524290000|2024-08-13 04:44:50|350.29|348.29|350.21|348.21|350.29|348.29|350.21|348.21|6
1723524300000|2024-08-13 04:45:00|350.19|348.19|350.19|348.19|350.21|348.21|350.17|348.17|7
1723524310000|2024-08-13 04:45:10|350.18|348.18|350.52|348.52|350.57|348.57|350.16|348.16|18
1723524320000|2024-08-13 04:45:20|350.53|348.53|350.45|348.45|350.54|348.54|350.45|348.45|11
1723524330000|2024-08-13 04:45:30|350.35|348.35|350.25|348.25|350.35|348.35|350.25|348.25|14
1723524340000|2024-08-13 04:45:40|350.27|348.27|350.27|348.27|350.27|348.27|350.27|348.27|1
1723524350000|2024-08-13 04:45:50|350.25|348.25|350.04|348.04|350.25|348.25|350.02|348.02|9
1723524360000|2024-08-13 04:46:00|350.05|348.05|349.91|347.91|350.06|348.06|349.87|347.87|18
1723524370000|2024-08-13 04:46:10|349.92|347.92|349.96|347.96|349.96|347.96|349.91|347.91|8
1723524380000|2024-08-13 04:46:20|349.95|347.95|350.04|348.04|350.05|348.05|349.94|347.94|9
1723524390000|2024-08-13 04:46:30|350.02|348.02|350.03|348.03|350.06|348.06|350.01|348.01|9
1723524400000|2024-08-13 04:46:40|350.02|348.02|350.55|348.55|350.56|348.56|350.02|348.02|13
1723524410000|2024-08-13 04:46:50|350.52|348.52|350.54|348.54|350.55|348.55|350.52|348.52|13
1723524420000|2024-08-13 04:47:00|350.52|348.52|350.42|348.42|350.52|348.52|350.42|348.42|10
1723524430000|2024-08-13 04:47:10|350.4|348.4|350.37|348.37|350.4|348.4|350.37|348.37|6
1723524440000|2024-08-13 04:47:20|350.36|348.36|350.31|348.31|350.36|348.36|350.3|348.3|7
1723524450000|2024-08-13 04:47:30|350.27|348.27|350.12|348.12|350.27|348.27|350.11|348.11|15
1723524460000|2024-08-13 04:47:40|350.11|348.11|349.87|347.87|350.14|348.14|349.87|347.87|15
1723524470000|2024-08-13 04:47:50|349.86|347.86|349.88|347.88|349.91|347.91|349.78|347.78|16
1723524480000|2024-08-13 04:48:00|349.89|347.89|349.96|347.96|350.07|348.07|349.89|347.89|10
1723524490000|2024-08-13 04:48:10|349.95|347.95|349.93|347.93|349.95|347.95|349.9|347.9|10
1723524500000|2024-08-13 04:48:20|349.9|347.9|349.91|347.91|349.96|347.96|349.88|347.88|12
1723524510000|2024-08-13 04:48:30|349.92|347.92|349.73|347.73|349.92|347.92|349.71|347.71|11
1723524520000|2024-08-13 04:48:40|349.72|347.72|349.71|347.71|349.76|347.76|349.71|347.71|10
1723524530000|2024-08-13 04:48:50|349.72|347.72|349.6|347.6|349.72|347.72|349.6|347.6|12
1723524540000|2024-08-13 04:49:00|349.61|347.61|349.57|347.57|349.62|347.62|349.57|347.57|8
1723524550000|2024-08-13 04:49:10|349.56|347.56|349.6|347.6|349.62|347.62|349.56|347.56|14
1723524560000|2024-08-13 04:49:20|349.59|347.59|349.55|347.55|349.61|347.61|349.54|347.54|15
1723524570000|2024-08-13 04:49:30|349.56|347.56|349.54|347.54|349.56|347.56|349.39|347.39|15
1723524580000|2024-08-13 04:49:40|349.55|347.55|349.53|347.53|349.63|347.63|349.53|347.53|17
1723524590000|2024-08-13 04:49:50|349.54|347.54|349.66|347.66|349.68|347.68|349.54|347.54|10
1723524600000|2024-08-13 04:50:00|349.69|347.69|349.52|347.52|349.69|347.69|349.52|347.52|12
1723524610000|2024-08-13 04:50:10|349.54|347.54|349.65|347.65|349.67|347.67|349.54|347.54|16
1723524620000|2024-08-13 04:50:20|349.67|347.67|349.67|347.67|349.67|347.67|349.63|347.63|7
1723524630000|2024-08-13 04:50:30|349.66|347.66|349.74|347.74|349.75|347.75|349.64|347.64|9
1723524640000|2024-08-13 04:50:40|349.86|347.86|349.86|347.86|349.97|347.97|349.86|347.86|14
1723524650000|2024-08-13 04:50:50|349.87|347.87|350.01|348.01|350.02|348.02|349.87|347.87|15
1723524660000|2024-08-13 04:51:00|350.02|348.02|350.22|348.22|350.22|348.22|350.02|348.02|14
1723524670000|2024-08-13 04:51:10|350.23|348.23|350.56|348.56|350.56|348.56|350.23|348.23|12
1723524680000|2024-08-13 04:51:20|350.55|348.55|350.55|348.55|350.69|348.69|350.55|348.55|13
1723524690000|2024-08-13 04:51:30|350.54|348.54|351.01|349.01|351.03|349.03|350.51|348.51|17
1723524700000|2024-08-13 04:51:40|350.97|348.97|351.14|349.14|351.14|349.14|350.95|348.95|11
1723524710000|2024-08-13 04:51:50|351.16|349.16|351.14|349.14|351.17|349.17|351.14|349.14|5
1723524720000|2024-08-13 04:52:00|351.15|349.15|351.45|349.45|351.46|349.46|351.15|349.15|12
1723524730000|2024-08-13 04:52:10|351.53|349.53|351.64|349.64|351.64|349.64|351.53|349.53|8
1723524740000|2024-08-13 04:52:20|351.66|349.66|351.82|349.82|351.82|349.82|351.66|349.66|11
1723524750000|2024-08-13 04:52:30|351.81|349.81|351.97|349.97|351.97|349.97|351.79|349.79|11
1723524760000|2024-08-13 04:52:40|351.95|349.95|351.89|349.89|351.97|349.97|351.89|349.89|12
1723524770000|2024-08-13 04:52:50|351.9|349.9|351.91|349.91|351.92|349.92|351.9|349.9|6
1723524780000|2024-08-13 04:53:00|351.9|349.9|351.95|349.95|351.97|349.97|351.9|349.9|7
1723524790000|2024-08-13 04:53:10|351.94|349.94|351.9|349.9|351.94|349.94|351.89|349.89|5
1723524800000|2024-08-13 04:53:20|351.88|349.88|351.88|349.88|351.9|349.9|351.88|349.88|3
1723524810000|2024-08-13 04:53:30|351.91|349.91|351.89|349.89|351.91|349.91|351.89|349.89|2
1723524820000|2024-08-13 04:53:40|351.87|349.87|351.9|349.9|351.9|349.9|351.87|349.87|4
1723524830000|2024-08-13 04:53:50|351.89|349.89|351.89|349.89|351.89|349.89|351.89|349.89|1
1723524860000|2024-08-13 04:54:20|351.86|349.86|351.26|349.26|351.86|349.86|351.26|349.26|13
1723524870000|2024-08-13 04:54:30|351.25|349.25|351.17|349.17|351.25|349.25|351.17|349.17|9
1723524880000|2024-08-13 04:54:40|351.16|349.16|351.16|349.16|351.16|349.16|351.16|349.16|1
1723524890000|2024-08-13 04:54:50|351.17|349.17|351.16|349.16|351.17|349.17|351.16|349.16|2
1723524900000|2024-08-13 04:55:00|351.17|349.17|351.14|349.14|351.17|349.17|351.08|349.08|11
1723524910000|2024-08-13 04:55:10|351.15|349.15|351.67|349.67|351.69|349.69|351.14|349.14|20
1723524920000|2024-08-13 04:55:20|351.68|349.68|351.8|349.8|351.8|349.8|351.67|349.67|16
1723524930000|2024-08-13 04:55:30|351.81|349.81|351.98|349.98|351.98|349.98|351.8|349.8|24
1723524940000|2024-08-13 04:55:40|351.99|349.99|352.05|350.05|352.11|350.11|351.99|349.99|12
1723524950000|2024-08-13 04:55:50|352.09|350.09|352.17|350.17|352.17|350.17|352.08|350.08|8
1723524960000|2024-08-13 04:56:00|352.18|350.18|352.31|350.31|352.36|350.36|352.14|350.14|19
1723524970000|2024-08-13 04:56:10|352.34|350.34|352.55|350.55|352.55|350.55|352.33|350.33|22
1723524980000|2024-08-13 04:56:20|352.57|350.57|352.52|350.52|352.71|350.71|352.52|350.52|20
1723524990000|2024-08-13 04:56:30|352.53|350.53|352.61|350.61|352.66|350.66|352.53|350.53|16
1723525000000|2024-08-13 04:56:40|352.65|350.65|352.65|350.65|352.69|350.69|352.58|350.58|17
1723525010000|2024-08-13 04:56:50|352.61|350.61|352.73|350.73|352.73|350.73|352.61|350.61|18
1723525030000|2024-08-13 04:57:10|352.67|350.67|352.4|350.4|352.67|350.67|352.34|350.34|14
1723525040000|2024-08-13 04:57:20|352.42|350.42|352.26|350.26|352.44|350.44|352.26|350.26|11
1723525050000|2024-08-13 04:57:30|352.16|350.16|352.11|350.11|352.16|350.16|352.11|350.11|2
1723525060000|2024-08-13 04:57:40|352.14|350.14|352.11|350.11|352.18|350.18|352.11|350.11|8
1723525070000|2024-08-13 04:57:50|352.1|350.1|352.06|350.06|352.1|350.1|352.05|350.05|9
1723525080000|2024-08-13 04:58:00|352.05|350.05|352.01|350.01|352.09|350.09|352.01|350.01|9
1723525090000|2024-08-13 04:58:10|351.99|349.99|352.07|350.07|352.07|350.07|351.99|349.99|10
1723525100000|2024-08-13 04:58:20|352.06|350.06|351.84|349.84|352.06|350.06|351.84|349.84|9
1723525110000|2024-08-13 04:58:30|351.83|349.83|351.85|349.85|351.86|349.86|351.83|349.83|8
1723525120000|2024-08-13 04:58:40|351.84|349.84|351.9|349.9|351.97|349.97|351.78|349.78|19
1723525130000|2024-08-13 04:58:50|351.89|349.89|351.8|349.8|351.91|349.91|351.8|349.8|13
1723525140000|2024-08-13 04:59:00|351.81|349.81|351.82|349.82|351.84|349.84|351.8|349.8|7
1723525150000|2024-08-13 04:59:10|351.81|349.81|351.78|349.78|351.84|349.84|351.78|349.78|15
1723525160000|2024-08-13 04:59:20|351.77|349.77|352|350|352|350|351.77|349.77|13
1723525170000|2024-08-13 04:59:30|352.01|350.01|351.9|349.9|352.04|350.04|351.9|349.9|17
1723525180000|2024-08-13 04:59:40|351.93|349.93|351.91|349.91|351.96|349.96|351.91|349.91|11
1723525190000|2024-08-13 04:59:50|351.93|349.93|351.82|349.82|351.93|349.93|351.82|349.82|4
1723525200000|2024-08-13 05:00:00|351.77|349.77|351.39|349.39|351.77|349.77|351.3|349.3|19
1723525210000|2024-08-13 05:00:10|351.44|349.44|351.96|349.96|351.98|349.98|351.42|349.42|22
1723525220000|2024-08-13 05:00:20|351.98|349.98|352.18|350.18|352.31|350.31|351.9|349.9|20
1723525230000|2024-08-13 05:00:30|352.21|350.21|352.66|350.66|352.66|350.66|352.21|350.21|27
1723525240000|2024-08-13 05:00:40|352.67|350.67|352.7|350.7|352.71|350.71|352.67|350.67|7
1723525250000|2024-08-13 05:00:50|352.65|350.65|352.63|350.63|352.73|350.73|352.62|350.62|20
1723525260000|2024-08-13 05:01:00|352.62|350.62|352.56|350.56|352.63|350.63|352.54|350.54|8
1723525270000|2024-08-13 05:01:10|352.54|350.54|352.49|350.49|352.54|350.54|352.49|350.49|9
1723525280000|2024-08-13 05:01:20|352.48|350.48|352.35|350.35|352.56|350.56|352.33|350.33|13
1723525290000|2024-08-13 05:01:30|352.33|350.33|352.31|350.31|352.33|350.33|352.21|350.21|13
1723525300000|2024-08-13 05:01:40|352.32|350.32|352.31|350.31|352.32|350.32|352.29|350.29|5
1723525310000|2024-08-13 05:01:50|352.3|350.3|352.3|350.3|352.3|350.3|352.25|350.25|11
1723525320000|2024-08-13 05:02:00|352.29|350.29|352.14|350.14|352.33|350.33|352.11|350.11|18
1723525330000|2024-08-13 05:02:10|352.15|350.15|352.13|350.13|352.25|350.25|352.13|350.13|17
1723525340000|2024-08-13 05:02:20|352.14|350.14|352.1|350.1|352.14|350.14|352.06|350.06|14
1723525350000|2024-08-13 05:02:30|352.09|350.09|352.14|350.14|352.25|350.25|352.08|350.08|24
1723525360000|2024-08-13 05:02:40|352.15|350.15|352.19|350.19|352.24|350.24|352.11|350.11|23
1723525370000|2024-08-13 05:02:50|352.18|350.18|352.26|350.26|352.26|350.26|352.18|350.18|11
1723525380000|2024-08-13 05:03:00|352.27|350.27|352.16|350.16|352.29|350.29|352.16|350.16|17
1723525390000|2024-08-13 05:03:10|352.17|350.17|352.11|350.11|352.17|350.17|352.11|350.11|5
1723525400000|2024-08-13 05:03:20|352.1|350.1|352.05|350.05|352.11|350.11|352.04|350.04|7
1723525410000|2024-08-13 05:03:30|352.04|350.04|351.96|349.96|352.04|350.04|351.94|349.94|12
1723525420000|2024-08-13 05:03:40|351.98|349.98|351.61|349.61|351.98|349.98|351.61|349.61|15
1723525430000|2024-08-13 05:03:50|351.59|349.59|351.63|349.63|351.63|349.63|351.55|349.55|9
1723525440000|2024-08-13 05:04:00|351.62|349.62|351.64|349.64|351.64|349.64|351.62|349.62|4
1723525450000|2024-08-13 05:04:10|351.62|349.62|351.66|349.66|351.66|349.66|351.62|349.62|2
1723525460000|2024-08-13 05:04:20|351.63|349.63|351.82|349.82|351.94|349.94|351.62|349.62|16
1723525470000|2024-08-13 05:04:30|351.83|349.83|351.95|349.95|352.01|350.01|351.83|349.83|19
1723525480000|2024-08-13 05:04:40|351.94|349.94|351.86|349.86|351.95|349.95|351.86|349.86|14
1723525490000|2024-08-13 05:04:50|351.83|349.83|351.92|349.92|351.94|349.94|351.83|349.83|14
1723525500000|2024-08-13 05:05:00|351.93|349.93|351.51|349.51|351.94|349.94|351.51|349.51|19
1723525510000|2024-08-13 05:05:10|351.45|349.45|351.04|349.04|351.45|349.45|351.04|349.04|24
1723525520000|2024-08-13 05:05:20|351.07|349.07|350.43|348.43|351.12|349.12|350.43|348.43|17
1723525530000|2024-08-13 05:05:30|350.48|348.48|350.65|348.65|350.65|348.65|350.45|348.45|20
1723525540000|2024-08-13 05:05:40|350.5|348.5|350.34|348.34|350.5|348.5|350.31|348.31|20
1723525550000|2024-08-13 05:05:50|350.35|348.35|350.06|348.06|350.35|348.35|350.01|348.01|18
1723525560000|2024-08-13 05:06:00|349.92|347.92|349.9|347.9|349.92|347.92|349.75|347.75|28
1723525570000|2024-08-13 05:06:10|349.96|347.96|349.85|347.85|349.96|347.96|349.81|347.81|17
1723525580000|2024-08-13 05:06:20|349.84|347.84|349.82|347.82|349.86|347.86|349.82|347.82|8
1723525590000|2024-08-13 05:06:30|349.8|347.8|349.8|347.8|349.82|347.82|349.74|347.74|14
1723525600000|2024-08-13 05:06:40|349.9|347.9|349.95|347.95|350.14|348.14|349.9|347.9|10
1723525610000|2024-08-13 05:06:50|349.97|347.97|349.98|347.98|349.98|347.98|349.92|347.92|4
1723525620000|2024-08-13 05:07:00|349.96|347.96|349.77|347.77|349.98|347.98|349.77|347.77|11
1723525630000|2024-08-13 05:07:10|349.71|347.71|349.76|347.76|349.76|347.76|349.69|347.69|10
1723525640000|2024-08-13 05:07:20|349.77|347.77|349.98|347.98|349.98|347.98|349.77|347.77|6
1723525650000|2024-08-13 05:07:30|350.02|348.02|350.03|348.03|350.03|348.03|349.98|347.98|6
1723525660000|2024-08-13 05:07:40|350.06|348.06|350.24|348.24|350.38|348.38|350.06|348.06|13
1723525670000|2024-08-13 05:07:50|350.23|348.23|350.22|348.22|350.25|348.25|350.22|348.22|6
1723525680000|2024-08-13 05:08:00|350.21|348.21|350.44|348.44|350.47|348.47|350.21|348.21|16
1723525690000|2024-08-13 05:08:10|350.43|348.43|350.43|348.43|350.43|348.43|350.4|348.4|5
1723525700000|2024-08-13 05:08:20|350.46|348.46|350.38|348.38|350.46|348.46|350.38|348.38|6
1723525710000|2024-08-13 05:08:30|350.4|348.4|350.38|348.38|350.44|348.44|350.37|348.37|13
1723525720000|2024-08-13 05:08:40|350.4|348.4|350.47|348.47|350.48|348.48|350.4|348.4|15
1723525730000|2024-08-13 05:08:50|350.45|348.45|350.35|348.35|350.45|348.45|350.35|348.35|10
1723525740000|2024-08-13 05:09:00|350.36|348.36|350.58|348.58|350.58|348.58|350.36|348.36|9
1723525750000|2024-08-13 05:09:10|350.57|348.57|350.57|348.57|350.57|348.57|350.51|348.51|19
1723525760000|2024-08-13 05:09:20|350.56|348.56|350.53|348.53|350.58|348.58|350.52|348.52|11
1723525770000|2024-08-13 05:09:30|350.52|348.52|350.31|348.31|350.53|348.53|350.31|348.31|15
1723525780000|2024-08-13 05:09:40|350.32|348.32|350.32|348.32|350.36|348.36|350.31|348.31|9
1723525790000|2024-08-13 05:09:50|350.33|348.33|350.53|348.53|350.53|348.53|350.33|348.33|12
1723525800000|2024-08-13 05:10:00|350.52|348.52|350.51|348.51|350.52|348.52|350.44|348.44|15
1723525810000|2024-08-13 05:10:10|350.52|348.52|350.71|348.71|350.76|348.76|350.52|348.52|12
1723525820000|2024-08-13 05:10:20|350.7|348.7|350.81|348.81|350.81|348.81|350.7|348.7|9
1723525830000|2024-08-13 05:10:30|350.8|348.8|350.73|348.73|350.84|348.84|350.72|348.72|16
1723525840000|2024-08-13 05:10:40|350.69|348.69|350.66|348.66|350.7|348.7|350.57|348.57|17
1723525850000|2024-08-13 05:10:50|350.65|348.65|350.63|348.63|350.65|348.65|350.61|348.61|5
1723525860000|2024-08-13 05:11:00|350.64|348.64|350.69|348.69|350.7|348.7|350.64|348.64|15
1723525870000|2024-08-13 05:11:10|350.73|348.73|350.83|348.83|350.84|348.84|350.71|348.71|18
1723525880000|2024-08-13 05:11:20|350.84|348.84|350.79|348.79|350.89|348.89|350.79|348.79|14
1723525890000|2024-08-13 05:11:30|350.69|348.69|350.72|348.72|350.73|348.73|350.69|348.69|12
1723525900000|2024-08-13 05:11:40|350.69|348.69|350.9|348.9|350.9|348.9|350.69|348.69|21
1723525910000|2024-08-13 05:11:50|350.99|348.99|351.28|349.28|351.3|349.3|350.99|348.99|30
1723525920000|2024-08-13 05:12:00|351.27|349.27|351.28|349.28|351.28|349.28|351.2|349.2|10
1723525930000|2024-08-13 05:12:10|351.34|349.34|351.39|349.39|351.52|349.52|351.32|349.32|25
1723525940000|2024-08-13 05:12:20|351.41|349.41|351.7|349.7|351.7|349.7|351.39|349.39|19
1723525950000|2024-08-13 05:12:30|351.74|349.74|351.77|349.77|351.79|349.79|351.71|349.71|23
1723525960000|2024-08-13 05:12:40|351.74|349.74|351.49|349.49|351.78|349.78|351.46|349.46|25
1723525970000|2024-08-13 05:12:50|351.48|349.48|351.35|349.35|351.51|349.51|351.28|349.28|20
1723525980000|2024-08-13 05:13:00|351.37|349.37|351.52|349.52|351.52|349.52|351.36|349.36|13
1723525990000|2024-08-13 05:13:10|351.5|349.5|351.44|349.44|351.58|349.58|351.44|349.44|18
1723526000000|2024-08-13 05:13:20|351.47|349.47|351.38|349.38|351.47|349.47|351.38|349.38|7
1723526010000|2024-08-13 05:13:30|351.37|349.37|351.35|349.35|351.37|349.37|351.29|349.29|11
1723526020000|2024-08-13 05:13:40|351.33|349.33|351.34|349.34|351.36|349.36|351.33|349.33|11
1723526030000|2024-08-13 05:13:50|351.35|349.35|351.36|349.36|351.42|349.42|351.32|349.32|13
1723526040000|2024-08-13 05:14:00|351.37|349.37|351.58|349.58|351.58|349.58|351.36|349.36|12
1723526050000|2024-08-13 05:14:10|351.55|349.55|351.72|349.72|351.74|349.74|351.55|349.55|13
1723526060000|2024-08-13 05:14:20|351.73|349.73|351.75|349.75|351.8|349.8|351.71|349.71|13
1723526070000|2024-08-13 05:14:30|351.76|349.76|351.75|349.75|351.76|349.76|351.75|349.75|4
1723526080000|2024-08-13 05:14:40|351.76|349.76|351.5|349.5|351.76|349.76|351.5|349.5|10
1723526090000|2024-08-13 05:14:50|351.47|349.47|351.44|349.44|351.47|349.47|351.41|349.41|11
1723526100000|2024-08-13 05:15:00|351.4|349.4|351.33|349.33|351.44|349.44|351.31|349.31|20
1723526110000|2024-08-13 05:15:10|351.34|349.34|351.12|349.12|351.38|349.38|351.12|349.12|17
1723526120000|2024-08-13 05:15:20|351.11|349.11|351.17|349.17|351.23|349.23|351.09|349.09|21
1723526130000|2024-08-13 05:15:30|351.16|349.16|350.78|348.78|351.24|349.24|350.78|348.78|26
1723526140000|2024-08-13 05:15:40|350.75|348.75|350.71|348.71|350.75|348.75|350.61|348.61|19
1723526150000|2024-08-13 05:15:50|350.72|348.72|350.78|348.78|350.96|348.96|350.72|348.72|23
1723526160000|2024-08-13 05:16:00|350.85|348.85|350.78|348.78|350.85|348.85|350.76|348.76|18
1723526170000|2024-08-13 05:16:10|350.81|348.81|350.87|348.87|351|349|350.79|348.79|17
1723526180000|2024-08-13 05:16:20|350.86|348.86|350.83|348.83|350.95|348.95|350.83|348.83|18
1723526190000|2024-08-13 05:16:30|350.82|348.82|350.75|348.75|350.88|348.88|350.74|348.74|17
1723526200000|2024-08-13 05:16:40|350.72|348.72|350.76|348.76|350.78|348.78|350.68|348.68|23
1723526210000|2024-08-13 05:16:50|350.77|348.77|350.8|348.8|350.91|348.91|350.75|348.75|22
1723526220000|2024-08-13 05:17:00|350.83|348.83|350.81|348.81|350.87|348.87|350.8|348.8|16
1723526230000|2024-08-13 05:17:10|350.8|348.8|351.18|349.18|351.18|349.18|350.8|348.8|18
1723526240000|2024-08-13 05:17:20|351.16|349.16|351.46|349.46|351.48|349.48|351.14|349.14|11
1723526250000|2024-08-13 05:17:30|351.44|349.44|351.57|349.57|351.59|349.59|351.44|349.44|13
1723526260000|2024-08-13 05:17:40|351.58|349.58|351.55|349.55|351.58|349.58|351.49|349.49|12
1723526270000|2024-08-13 05:17:50|351.53|349.53|351.46|349.46|351.53|349.53|351.46|349.46|8
1723526280000|2024-08-13 05:18:00|351.47|349.47|351.44|349.44|351.58|349.58|351.44|349.44|17
1723526290000|2024-08-13 05:18:10|351.45|349.45|351.41|349.41|351.45|349.45|351.41|349.41|15
1723526300000|2024-08-13 05:18:20|351.28|349.28|351.35|349.35|351.35|349.35|351.27|349.27|12
1723526310000|2024-08-13 05:18:30|351.36|349.36|351.35|349.35|351.37|349.37|351.32|349.32|6
1723526320000|2024-08-13 05:18:40|351.36|349.36|351.38|349.38|351.4|349.4|351.34|349.34|12
1723526330000|2024-08-13 05:18:50|351.37|349.37|351.5|349.5|351.5|349.5|351.35|349.35|18
1723526340000|2024-08-13 05:19:00|351.53|349.53|351.44|349.44|351.55|349.55|351.39|349.39|13
1723526350000|2024-08-13 05:19:10|351.42|349.42|351.48|349.48|351.51|349.51|351.42|349.42|12
1723526360000|2024-08-13 05:19:20|351.47|349.47|351.52|349.52|351.52|349.52|351.47|349.47|9
1723526370000|2024-08-13 05:19:30|351.49|349.49|351.33|349.33|351.52|349.52|351.33|349.33|16
1723526380000|2024-08-13 05:19:40|351.34|349.34|351.33|349.33|351.34|349.34|351.33|349.33|2
1723526390000|2024-08-13 05:19:50|351.35|349.35|351.2|349.2|351.38|349.38|351.13|349.13|17
1723526400000|2024-08-13 05:20:00|351.22|349.22|351.27|349.27|351.27|349.27|351.12|349.12|16
1723526410000|2024-08-13 05:20:10|351.28|349.28|351.65|349.65|351.72|349.72|351.26|349.26|19
1723526420000|2024-08-13 05:20:20|351.64|349.64|351.71|349.71|351.71|349.71|351.64|349.64|20
1723526430000|2024-08-13 05:20:30|351.7|349.7|351.67|349.67|351.7|349.7|351.65|349.65|11
1723526440000|2024-08-13 05:20:40|351.68|349.68|351.72|349.72|351.82|349.82|351.67|349.67|21
1723526450000|2024-08-13 05:20:50|351.71|349.71|351.69|349.69|351.73|349.73|351.69|349.69|11
1723526460000|2024-08-13 05:21:00|351.64|349.64|351.62|349.62|351.64|349.64|351.61|349.61|9
1723526470000|2024-08-13 05:21:10|351.63|349.63|351.7|349.7|351.7|349.7|351.62|349.62|11
1723526480000|2024-08-13 05:21:20|351.67|349.67|351.75|349.75|351.77|349.77|351.64|349.64|14
1723526490000|2024-08-13 05:21:30|351.78|349.78|351.86|349.86|351.86|349.86|351.78|349.78|23
1723526500000|2024-08-13 05:21:40|351.87|349.87|351.95|349.95|351.95|349.95|351.86|349.86|13
1723526510000|2024-08-13 05:21:50|351.94|349.94|352.18|350.18|352.21|350.21|351.94|349.94|16
1723526520000|2024-08-13 05:22:00|352.2|350.2|352.16|350.16|352.2|350.2|352.14|350.14|11
1723526530000|2024-08-13 05:22:10|352.13|350.13|352.08|350.08|352.16|350.16|352.06|350.06|11
1723526540000|2024-08-13 05:22:20|352.09|350.09|352|350|352.11|350.11|351.98|349.98|23
1723526550000|2024-08-13 05:22:30|352.09|350.09|351.64|349.64|352.15|350.15|351.62|349.62|20
1723526560000|2024-08-13 05:22:40|351.65|349.65|351.76|349.76|351.81|349.81|351.64|349.64|21
1723526570000|2024-08-13 05:22:50|351.79|349.79|351.73|349.73|351.81|349.81|351.73|349.73|11
1723526580000|2024-08-13 05:23:00|351.71|349.71|351.7|349.7|351.81|349.81|351.68|349.68|19
1723526590000|2024-08-13 05:23:10|351.71|349.71|351.75|349.75|351.79|349.79|351.71|349.71|14
1723526600000|2024-08-13 05:23:20|351.74|349.74|351.59|349.59|351.75|349.75|351.59|349.59|13
1723526610000|2024-08-13 05:23:30|351.6|349.6|351.59|349.59|351.64|349.64|351.59|349.59|8
1723526620000|2024-08-13 05:23:40|351.6|349.6|351.62|349.62|351.65|349.65|351.6|349.6|14
1723526630000|2024-08-13 05:23:50|351.61|349.61|351.52|349.52|351.61|349.61|351.49|349.49|8
1723526640000|2024-08-13 05:24:00|351.53|349.53|351.57|349.57|351.68|349.68|351.53|349.53|19
1723526650000|2024-08-13 05:24:10|351.58|349.58|351.75|349.75|351.75|349.75|351.56|349.56|19
1723526660000|2024-08-13 05:24:20|351.74|349.74|351.69|349.69|351.8|349.8|351.69|349.69|18
1723526670000|2024-08-13 05:24:30|351.68|349.68|351.42|349.42|351.68|349.68|351.41|349.41|16
1723526680000|2024-08-13 05:24:40|351.39|349.39|351.43|349.43|351.43|349.43|351.38|349.38|13
1723526690000|2024-08-13 05:24:50|351.42|349.42|351.25|349.25|351.42|349.42|351.24|349.24|9
1723526700000|2024-08-13 05:25:00|351.24|349.24|351.24|349.24|351.29|349.29|351.19|349.19|21
1723526710000|2024-08-13 05:25:10|351.22|349.22|351.24|349.24|351.28|349.28|351.22|349.22|14
1723526720000|2024-08-13 05:25:20|351.2|349.2|351.01|349.01|351.3|349.3|351.01|349.01|17
1723526730000|2024-08-13 05:25:30|350.99|348.99|351.1|349.1|351.11|349.11|350.99|348.99|19
1723526740000|2024-08-13 05:25:40|351.11|349.11|351.15|349.15|351.21|349.21|351.09|349.09|24
1723526750000|2024-08-13 05:25:50|351.16|349.16|351.11|349.11|351.16|349.16|351.11|349.11|10
1723526760000|2024-08-13 05:26:00|351.14|349.14|351.16|349.16|351.27|349.27|351.14|349.14|16
1723526770000|2024-08-13 05:26:10|351.17|349.17|351.18|349.18|351.2|349.2|351.16|349.16|14
1723526780000|2024-08-13 05:26:20|351.19|349.19|351|349|351.19|349.19|351|349|10
1723526790000|2024-08-13 05:26:30|351.01|349.01|351.05|349.05|351.05|349.05|350.99|348.99|11
1723526800000|2024-08-13 05:26:40|351.04|349.04|351.05|349.05|351.06|349.06|350.99|348.99|15
1723526810000|2024-08-13 05:26:50|351.07|349.07|351.25|349.25|351.25|349.25|351.06|349.06|18
1723526820000|2024-08-13 05:27:00|351.24|349.24|351.2|349.2|351.25|349.25|351.16|349.16|20
1723526830000|2024-08-13 05:27:10|351.25|349.25|351.44|349.44|351.58|349.58|351.25|349.25|13
1723526840000|2024-08-13 05:27:20|351.43|349.43|351.05|349.05|351.43|349.43|351.05|349.05|14
1723526850000|2024-08-13 05:27:30|351.04|349.04|351.02|349.02|351.07|349.07|351.02|349.02|8
1723526860000|2024-08-13 05:27:40|351|349|351.04|349.04|351.04|349.04|350.98|348.98|9
1723526870000|2024-08-13 05:27:50|351.03|349.03|351.02|349.02|351.03|349.03|351.02|349.02|2
1723526880000|2024-08-13 05:28:00|351.01|349.01|350.97|348.97|351.02|349.02|350.95|348.95|22
1723526890000|2024-08-13 05:28:10|350.96|348.96|351|349|351.03|349.03|350.94|348.94|20
1723526900000|2024-08-13 05:28:20|351.07|349.07|351.02|349.02|351.07|349.07|351.01|349.01|10
1723526910000|2024-08-13 05:28:30|351|349|350.97|348.97|351.01|349.01|350.96|348.96|9
1723526920000|2024-08-13 05:28:40|351|349|351.02|349.02|351.07|349.07|351|349|13
1723526930000|2024-08-13 05:28:50|350.99|348.99|351.01|349.01|351.01|349.01|350.99|348.99|3
1723526940000|2024-08-13 05:29:00|351|349|351|349|351.01|349.01|350.99|348.99|7
1723526950000|2024-08-13 05:29:10|351.01|349.01|351.06|349.06|351.1|349.1|351.01|349.01|18
1723526960000|2024-08-13 05:29:20|351.08|349.08|351.2|349.2|351.2|349.2|351.08|349.08|8
1723526970000|2024-08-13 05:29:30|351.24|349.24|351.21|349.21|351.3|349.3|351.21|349.21|22
1723526980000|2024-08-13 05:29:40|351.22|349.22|351.25|349.25|351.25|349.25|351.19|349.19|12
1723526990000|2024-08-13 05:29:50|351.26|349.26|351.27|349.27|351.32|349.32|351.26|349.26|10
1723527000000|2024-08-13 05:30:00|351.28|349.28|351.25|349.25|351.31|349.31|351.25|349.25|10
1723527010000|2024-08-13 05:30:10|351.24|349.24|351.18|349.18|351.24|349.24|350.98|348.98|14
1723527020000|2024-08-13 05:30:20|351.16|349.16|351.12|349.12|351.18|349.18|351.12|349.12|18
1723527030000|2024-08-13 05:30:30|351.11|349.11|351.15|349.15|351.16|349.16|351.08|349.08|12
1723527040000|2024-08-13 05:30:40|351.16|349.16|351.31|349.31|351.33|349.33|351.13|349.13|22
1723527050000|2024-08-13 05:30:50|351.32|349.32|351.36|349.36|351.37|349.37|351.3|349.3|17
1723527060000|2024-08-13 05:31:00|351.35|349.35|351.35|349.35|351.43|349.43|351.33|349.33|18
1723527070000|2024-08-13 05:31:10|351.34|349.34|351.33|349.33|351.4|349.4|351.32|349.32|14
1723527080000|2024-08-13 05:31:20|351.3|349.3|351.27|349.27|351.34|349.34|351.27|349.27|17
1723527090000|2024-08-13 05:31:30|351.19|349.19|351.05|349.05|351.19|349.19|351.01|349.01|18
1723527100000|2024-08-13 05:31:40|351.04|349.04|350.89|348.89|351.04|349.04|350.89|348.89|10
1723527110000|2024-08-13 05:31:50|350.88|348.88|350.94|348.94|350.94|348.94|350.81|348.81|23
1723527120000|2024-08-13 05:32:00|350.99|348.99|350.92|348.92|350.99|348.99|350.9|348.9|14
1723527130000|2024-08-13 05:32:10|350.9|348.9|350.93|348.93|350.97|348.97|350.88|348.88|18
1723527140000|2024-08-13 05:32:20|350.91|348.91|350.91|348.91|350.94|348.94|350.86|348.86|14
1723527150000|2024-08-13 05:32:30|350.9|348.9|350.73|348.73|350.92|348.92|350.61|348.61|16
1723527160000|2024-08-13 05:32:40|350.77|348.77|350.76|348.76|350.77|348.77|350.73|348.73|13
1723527170000|2024-08-13 05:32:50|350.75|348.75|350.59|348.59|350.75|348.75|350.58|348.58|15
1723527180000|2024-08-13 05:33:00|350.58|348.58|350.62|348.62|350.65|348.65|350.57|348.57|17
1723527190000|2024-08-13 05:33:10|350.63|348.63|350.63|348.63|350.64|348.64|350.6|348.6|13
1723527200000|2024-08-13 05:33:20|350.62|348.62|350.73|348.73|350.73|348.73|350.6|348.6|13
1723527210000|2024-08-13 05:33:30|350.74|348.74|350.76|348.76|350.77|348.77|350.65|348.65|18
1723527220000|2024-08-13 05:33:40|350.74|348.74|350.79|348.79|350.8|348.8|350.74|348.74|7
1723527230000|2024-08-13 05:33:50|350.81|348.81|350.88|348.88|350.89|348.89|350.81|348.81|16
1723527240000|2024-08-13 05:34:00|350.87|348.87|351.02|349.02|351.08|349.08|350.87|348.87|21
1723527250000|2024-08-13 05:34:10|351.03|349.03|351.1|349.1|351.11|349.11|351.02|349.02|15
1723527260000|2024-08-13 05:34:20|351.12|349.12|351.1|349.1|351.16|349.16|351.09|349.09|8
1723527270000|2024-08-13 05:34:30|351.11|349.11|351.1|349.1|351.15|349.15|351.09|349.09|9
1723527280000|2024-08-13 05:34:40|351.13|349.13|351.09|349.09|351.15|349.15|351.09|349.09|11
1723527290000|2024-08-13 05:34:50|351.08|349.08|350.78|348.78|351.08|349.08|350.75|348.75|21
1723527300000|2024-08-13 05:35:00|350.75|348.75|350.79|348.79|350.79|348.79|350.74|348.74|16
1723527310000|2024-08-13 05:35:10|350.8|348.8|350.82|348.82|350.84|348.84|350.8|348.8|14
1723527320000|2024-08-13 05:35:20|350.83|348.83|350.79|348.79|350.83|348.83|350.74|348.74|21
1723527330000|2024-08-13 05:35:30|350.77|348.77|350.74|348.74|350.77|348.77|350.74|348.74|12
1723527340000|2024-08-13 05:35:40|350.73|348.73|350.76|348.76|350.76|348.76|350.64|348.64|19
1723527350000|2024-08-13 05:35:50|350.75|348.75|350.73|348.73|350.75|348.75|350.67|348.67|11
1723527360000|2024-08-13 05:36:00|350.75|348.75|350.8|348.8|350.8|348.8|350.71|348.71|17
1723527370000|2024-08-13 05:36:10|350.78|348.78|350.87|348.87|350.9|348.9|350.78|348.78|15
1723527380000|2024-08-13 05:36:20|350.84|348.84|350.84|348.84|350.85|348.85|350.82|348.82|11
1723527390000|2024-08-13 05:36:30|350.83|348.83|350.9|348.9|350.91|348.91|350.83|348.83|15
1723527400000|2024-08-13 05:36:40|350.86|348.86|350.85|348.85|350.88|348.88|350.85|348.85|6
1723527410000|2024-08-13 05:36:50|350.84|348.84|350.85|348.85|350.85|348.85|350.79|348.79|12
1723527420000|2024-08-13 05:37:00|350.81|348.81|350.77|348.77|350.84|348.84|350.77|348.77|12
1723527430000|2024-08-13 05:37:10|350.78|348.78|350.85|348.85|350.87|348.87|350.78|348.78|17
1723527440000|2024-08-13 05:37:20|350.84|348.84|350.77|348.77|350.84|348.84|350.76|348.76|10
1723527450000|2024-08-13 05:37:30|350.78|348.78|350.84|348.84|350.85|348.85|350.77|348.77|11
1723527460000|2024-08-13 05:37:40|350.8|348.8|350.56|348.56|350.8|348.8|350.51|348.51|19
1723527470000|2024-08-13 05:37:50|350.54|348.54|350.41|348.41|350.54|348.54|350.38|348.38|15
1723527480000|2024-08-13 05:38:00|350.38|348.38|350.53|348.53|350.53|348.53|350.38|348.38|23
1723527490000|2024-08-13 05:38:10|350.56|348.56|350.64|348.64|350.64|348.64|350.56|348.56|22
1723527500000|2024-08-13 05:38:20|350.6|348.6|350.62|348.62|350.65|348.65|350.59|348.59|14
1723527510000|2024-08-13 05:38:30|350.61|348.61|350.61|348.61|350.66|348.66|350.61|348.61|14
1723527520000|2024-08-13 05:38:40|350.59|348.59|350.59|348.59|350.62|348.62|350.56|348.56|22
1723527530000|2024-08-13 05:38:50|350.57|348.57|350.54|348.54|350.6|348.6|350.5|348.5|13
1723527540000|2024-08-13 05:39:00|350.56|348.56|350.59|348.59|350.61|348.61|350.55|348.55|15
1723527550000|2024-08-13 05:39:10|350.6|348.6|350.69|348.69|350.74|348.74|350.56|348.56|17
1723527560000|2024-08-13 05:39:20|350.7|348.7|350.71|348.71|350.72|348.72|350.68|348.68|5
1723527570000|2024-08-13 05:39:30|350.72|348.72|350.74|348.74|350.75|348.75|350.72|348.72|8
1723527580000|2024-08-13 05:39:40|350.73|348.73|350.74|348.74|350.74|348.74|350.72|348.72|6
1723527590000|2024-08-13 05:39:50|350.76|348.76|350.81|348.81|350.81|348.81|350.74|348.74|12
1723527600000|2024-08-13 05:40:00|350.73|348.73|350.68|348.68|350.77|348.77|350.64|348.64|15
1723527610000|2024-08-13 05:40:10|350.69|348.69|350.65|348.65|350.71|348.71|350.64|348.64|13
1723527620000|2024-08-13 05:40:20|350.66|348.66|350.71|348.71|350.72|348.72|350.65|348.65|17
1723527630000|2024-08-13 05:40:30|350.72|348.72|350.72|348.72|350.72|348.72|350.68|348.68|6
1723527640000|2024-08-13 05:40:40|350.68|348.68|350.69|348.69|350.69|348.69|350.64|348.64|10
1723527650000|2024-08-13 05:40:50|350.72|348.72|350.73|348.73|350.73|348.73|350.72|348.72|4
1723527660000|2024-08-13 05:41:00|350.74|348.74|350.9|348.9|350.96|348.96|350.74|348.74|16
1723527670000|2024-08-13 05:41:10|350.93|348.93|351.06|349.06|351.06|349.06|350.92|348.92|12
1723527680000|2024-08-13 05:41:20|351.04|349.04|351.04|349.04|351.05|349.05|351|349|6
1723527690000|2024-08-13 05:41:30|351.03|349.03|350.91|348.91|351.03|349.03|350.88|348.88|4
1723527700000|2024-08-13 05:41:40|350.92|348.92|351.1|349.1|351.1|349.1|350.92|348.92|15
1723527710000|2024-08-13 05:41:50|351.06|349.06|351.04|349.04|351.08|349.08|351.01|349.01|15
1723527720000|2024-08-13 05:42:00|351.03|349.03|351.08|349.08|351.08|349.08|351.03|349.03|6
1723527730000|2024-08-13 05:42:10|351.05|349.05|351.05|349.05|351.05|349.05|351.04|349.04|3
1723527740000|2024-08-13 05:42:20|351.03|349.03|351.07|349.07|351.07|349.07|351.03|349.03|3
1723527750000|2024-08-13 05:42:30|351.08|349.08|351.11|349.11|351.11|349.11|351.08|349.08|2
1723527760000|2024-08-13 05:42:40|351.09|349.09|351.11|349.11|351.11|349.11|351.09|349.09|4
1723527770000|2024-08-13 05:42:50|351.1|349.1|351.2|349.2|351.2|349.2|351.1|349.1|10
1723527780000|2024-08-13 05:43:00|351.18|349.18|351.31|349.31|351.31|349.31|351.18|349.18|7
1723527790000|2024-08-13 05:43:10|351.27|349.27|351.26|349.26|351.28|349.28|351.25|349.25|5
1723527800000|2024-08-13 05:43:20|351.27|349.27|351.34|349.34|351.34|349.34|351.26|349.26|9
1723527810000|2024-08-13 05:43:30|351.35|349.35|351.37|349.37|351.38|349.38|351.34|349.34|9
1723527820000|2024-08-13 05:43:40|351.38|349.38|351.4|349.4|351.41|349.41|351.37|349.37|12
1723527830000|2024-08-13 05:43:50|351.35|349.35|351.45|349.45|351.45|349.45|351.35|349.35|11
1723527840000|2024-08-13 05:44:00|351.44|349.44|351.52|349.52|351.52|349.52|351.41|349.41|13
1723527850000|2024-08-13 05:44:10|351.5|349.5|351.56|349.56|351.56|349.56|351.5|349.5|3
1723527870000|2024-08-13 05:44:30|351.55|349.55|351.55|349.55|351.57|349.57|351.5|349.5|10
1723527880000|2024-08-13 05:44:40|351.62|349.62|351.47|349.47|351.62|349.62|351.46|349.46|10
1723527890000|2024-08-13 05:44:50|351.46|349.46|351.4|349.4|351.46|349.46|351.39|349.39|4
1723527900000|2024-08-13 05:45:00|351.27|349.27|351.3|349.3|351.32|349.32|351.25|349.25|10
1723527910000|2024-08-13 05:45:10|351.31|349.31|351.39|349.39|351.39|349.39|351.28|349.28|9
1723527920000|2024-08-13 05:45:20|351.38|349.38|351.36|349.36|351.38|349.38|351.35|349.35|10
1723527930000|2024-08-13 05:45:30|351.37|349.37|351.59|349.59|351.59|349.59|351.37|349.37|12
1723527940000|2024-08-13 05:45:40|351.56|349.56|351.56|349.56|351.58|349.58|351.56|349.56|3
1723527950000|2024-08-13 05:45:50|351.57|349.57|351.66|349.66|351.68|349.68|351.56|349.56|19
1723527960000|2024-08-13 05:46:00|351.64|349.64|351.7|349.7|351.7|349.7|351.61|349.61|20
1723527970000|2024-08-13 05:46:10|351.71|349.71|351.76|349.76|351.76|349.76|351.68|349.68|7
1723527990000|2024-08-13 05:46:30|351.73|349.73|351.66|349.66|351.73|349.73|351.66|349.66|4
1723528000000|2024-08-13 05:46:40|351.65|349.65|351.63|349.63|351.67|349.67|351.61|349.61|12
1723528010000|2024-08-13 05:46:50|351.62|349.62|351.62|349.62|351.62|349.62|351.62|349.62|1
1723528020000|2024-08-13 05:47:00|351.64|349.64|351.64|349.64|351.64|349.64|351.64|349.64|1
1723528030000|2024-08-13 05:47:10|351.62|349.62|351.72|349.72|351.72|349.72|351.59|349.59|13
1723528040000|2024-08-13 05:47:20|351.7|349.7|351.76|349.76|351.76|349.76|351.7|349.7|4
1723528050000|2024-08-13 05:47:30|351.77|349.77|351.81|349.81|351.81|349.81|351.77|349.77|5
1723528060000|2024-08-13 05:47:40|351.82|349.82|351.83|349.83|351.83|349.83|351.82|349.82|6
1723528070000|2024-08-13 05:47:50|351.84|349.84|351.99|349.99|351.99|349.99|351.84|349.84|5
1723528080000|2024-08-13 05:48:00|351.98|349.98|351.99|349.99|351.99|349.99|351.98|349.98|2
1723528090000|2024-08-13 05:48:10|352|350|351.99|349.99|352|350|351.99|349.99|2
1723528100000|2024-08-13 05:48:20|352|350|351.94|349.94|352.01|350.01|351.94|349.94|7
1723528110000|2024-08-13 05:48:30|351.93|349.93|351.79|349.79|351.93|349.93|351.68|349.68|16
1723528120000|2024-08-13 05:48:40|351.83|349.83|351.85|349.85|351.85|349.85|351.79|349.79|5
1723528130000|2024-08-13 05:48:50|351.87|349.87|351.88|349.88|351.88|349.88|351.82|349.82|10
1723528140000|2024-08-13 05:49:00|351.89|349.89|351.96|349.96|351.98|349.98|351.89|349.89|4
1723528150000|2024-08-13 05:49:10|351.97|349.97|351.97|349.97|351.99|349.99|351.97|349.97|6
1723528160000|2024-08-13 05:49:20|351.96|349.96|351.99|349.99|351.99|349.99|351.96|349.96|4
1723528170000|2024-08-13 05:49:30|352|350|352.01|350.01|352.01|350.01|352|350|2
1723528180000|2024-08-13 05:49:40|352.02|350.02|352.03|350.03|352.03|350.03|352.02|350.02|2
1723528190000|2024-08-13 05:49:50|352.04|350.04|352.04|350.04|352.04|350.04|352.04|350.04|1
1723528200000|2024-08-13 05:50:00|352.03|350.03|352.02|350.02|352.03|350.03|352|350|4
1723528240000|2024-08-13 05:50:40|352.03|350.03|352.03|350.03|352.03|350.03|352.03|350.03|1
1723528250000|2024-08-13 05:50:50|352.04|350.04|352.08|350.08|352.08|350.08|352.04|350.04|9
1723528260000|2024-08-13 05:51:00|352.06|350.06|352.06|350.06|352.06|350.06|352.06|350.06|1
1723528320000|2024-08-13 05:52:00|352.17|350.17|352.43|350.43|352.43|350.43|352.17|350.17|6
1723528330000|2024-08-13 05:52:10|352.41|350.41|352.42|350.42|352.52|350.52|352.39|350.39|14
1723528340000|2024-08-13 05:52:20|352.4|350.4|352.33|350.33|352.41|350.41|352.33|350.33|8
1723528350000|2024-08-13 05:52:30|352.32|350.32|352.27|350.27|352.32|350.32|352.26|350.26|8
1723528360000|2024-08-13 05:52:40|352.26|350.26|352.26|350.26|352.27|350.27|352.26|350.26|3
1723528370000|2024-08-13 05:52:50|352.25|350.25|352.28|350.28|352.28|350.28|352.25|350.25|3
1723528380000|2024-08-13 05:53:00|352.29|350.29|352.1|350.1|352.29|350.29|352.1|350.1|5
1723528390000|2024-08-13 05:53:10|352.09|350.09|351.96|349.96|352.1|350.1|351.96|349.96|8
1723528400000|2024-08-13 05:53:20|351.95|349.95|351.74|349.74|351.95|349.95|351.74|349.74|5
1723528410000|2024-08-13 05:53:30|351.75|349.75|351.73|349.73|351.79|349.79|351.73|349.73|18
1723528420000|2024-08-13 05:53:40|351.71|349.71|351.55|349.55|351.72|349.72|351.55|349.55|14
1723528430000|2024-08-13 05:53:50|351.53|349.53|351.52|349.52|351.54|349.54|351.51|349.51|10
1723528440000|2024-08-13 05:54:00|351.51|349.51|351.51|349.51|351.52|349.52|351.5|349.5|8
1723528450000|2024-08-13 05:54:10|351.47|349.47|351.45|349.45|351.5|349.5|351.44|349.44|17
1723528460000|2024-08-13 05:54:20|351.44|349.44|351.43|349.43|351.46|349.46|351.43|349.43|11
1723528470000|2024-08-13 05:54:30|351.41|349.41|351.23|349.23|351.42|349.42|351.23|349.23|9
1723528480000|2024-08-13 05:54:40|351.22|349.22|351.18|349.18|351.22|349.22|351.18|349.18|12
1723528490000|2024-08-13 05:54:50|351.19|349.19|351.21|349.21|351.21|349.21|351.19|349.19|5
1723528500000|2024-08-13 05:55:00|351.18|349.18|351.11|349.11|351.19|349.19|351.03|349.03|17
1723528510000|2024-08-13 05:55:10|351.12|349.12|351.05|349.05|351.15|349.15|351.03|349.03|8
1723528520000|2024-08-13 05:55:20|351.1|349.1|351.04|349.04|351.11|349.11|351.04|349.04|20
1723528530000|2024-08-13 05:55:30|351.09|349.09|351.03|349.03|351.09|349.09|351.03|349.03|14
1723528540000|2024-08-13 05:55:40|351|349|350.79|348.79|351|349|350.79|348.79|18
1723528550000|2024-08-13 05:55:50|350.81|348.81|350.8|348.8|350.84|348.84|350.79|348.79|7
1723528560000|2024-08-13 05:56:00|350.83|348.83|350.9|348.9|350.93|348.93|350.82|348.82|16
1723528570000|2024-08-13 05:56:10|350.88|348.88|350.97|348.97|350.97|348.97|350.88|348.88|15
1723528580000|2024-08-13 05:56:20|350.98|348.98|351.06|349.06|351.07|349.07|350.97|348.97|8
1723528590000|2024-08-13 05:56:30|351.15|349.15|351.03|349.03|351.17|349.17|351.03|349.03|15
1723528600000|2024-08-13 05:56:40|351.08|349.08|351.05|349.05|351.09|349.09|351.04|349.04|8
1723528610000|2024-08-13 05:56:50|351.04|349.04|351.04|349.04|351.04|349.04|351.02|349.02|9
1723528620000|2024-08-13 05:57:00|351.03|349.03|350.93|348.93|351.06|349.06|350.91|348.91|11
1723528630000|2024-08-13 05:57:10|350.92|348.92|350.76|348.76|350.92|348.92|350.72|348.72|13
1723528640000|2024-08-13 05:57:20|350.8|348.8|350.74|348.74|350.82|348.82|350.74|348.74|8
1723528650000|2024-08-13 05:57:30|350.75|348.75|350.75|348.75|350.77|348.77|350.75|348.75|8
1723528660000|2024-08-13 05:57:40|350.8|348.8|351.01|349.01|351.02|349.02|350.79|348.79|21
1723528670000|2024-08-13 05:57:50|351|349|351.01|349.01|351.05|349.05|350.99|348.99|14
1723528680000|2024-08-13 05:58:00|351.02|349.02|351.05|349.05|351.05|349.05|350.97|348.97|13
1723528690000|2024-08-13 05:58:10|351.04|349.04|351.07|349.07|351.08|349.08|351.04|349.04|13
1723528700000|2024-08-13 05:58:20|351.06|349.06|351.08|349.08|351.13|349.13|351.06|349.06|11
1723528710000|2024-08-13 05:58:30|351.09|349.09|351.11|349.11|351.12|349.12|351.09|349.09|8
1723528720000|2024-08-13 05:58:40|351.13|349.13|351.32|349.32|351.32|349.32|351.12|349.12|14
1723528730000|2024-08-13 05:58:50|351.31|349.31|351.36|349.36|351.44|349.44|351.28|349.28|20
1723528740000|2024-08-13 05:59:00|351.38|349.38|351.4|349.4|351.48|349.48|351.38|349.38|17
1723528750000|2024-08-13 05:59:10|351.42|349.42|351.43|349.43|351.47|349.47|351.39|349.39|7
1723528760000|2024-08-13 05:59:20|351.44|349.44|351.45|349.45|351.47|349.47|351.42|349.42|6
1723528770000|2024-08-13 05:59:30|351.44|349.44|351.46|349.46|351.46|349.46|351.41|349.41|15
1723528780000|2024-08-13 05:59:40|351.38|349.38|351.44|349.44|351.47|349.47|351.38|349.38|12
1723528790000|2024-08-13 05:59:50|351.43|349.43|351.47|349.47|351.47|349.47|351.43|349.43|8
1723528800000|2024-08-13 06:00:00|351.52|349.52|351.56|349.56|351.56|349.56|351.48|349.48|19
1723528810000|2024-08-13 06:00:10|351.5|349.5|351.51|349.51|351.53|349.53|351.46|349.46|13
1723528820000|2024-08-13 06:00:20|351.53|349.53|351.41|349.41|351.54|349.54|351.4|349.4|12
1723528830000|2024-08-13 06:00:30|351.4|349.4|351.42|349.42|351.42|349.42|351.37|349.37|7
1723528840000|2024-08-13 06:00:40|351.41|349.41|351.6|349.6|351.6|349.6|351.41|349.41|13
1723528850000|2024-08-13 06:00:50|351.65|349.65|351.69|349.69|351.69|349.69|351.65|349.65|6
1723528860000|2024-08-13 06:01:00|351.74|349.74|351.66|349.66|351.79|349.79|351.66|349.66|6
1723528870000|2024-08-13 06:01:10|351.65|349.65|351.7|349.7|351.71|349.71|351.64|349.64|16
1723528880000|2024-08-13 06:01:20|351.71|349.71|351.69|349.69|351.71|349.71|351.63|349.63|11
1723528890000|2024-08-13 06:01:30|351.7|349.7|351.6|349.6|351.7|349.7|351.6|349.6|11
1723528900000|2024-08-13 06:01:40|351.62|349.62|351.22|349.22|351.66|349.66|351.22|349.22|11
1723528910000|2024-08-13 06:01:50|351.24|349.24|351.19|349.19|351.33|349.33|351.18|349.18|22
1723528920000|2024-08-13 06:02:00|351.17|349.17|351.21|349.21|351.21|349.21|351.08|349.08|23
1723528930000|2024-08-13 06:02:10|351.25|349.25|351.33|349.33|351.43|349.43|351.25|349.25|21
1723528940000|2024-08-13 06:02:20|351.32|349.32|351.18|349.18|351.34|349.34|351.13|349.13|15
1723528950000|2024-08-13 06:02:30|351.17|349.17|351.28|349.28|351.28|349.28|351.16|349.16|15
1723528960000|2024-08-13 06:02:40|351.27|349.27|351.3|349.3|351.31|349.31|351.27|349.27|10
1723528970000|2024-08-13 06:02:50|351.29|349.29|351.32|349.32|351.33|349.33|351.27|349.27|12
1723528980000|2024-08-13 06:03:00|351.33|349.33|351.42|349.42|351.42|349.42|351.33|349.33|7
1723528990000|2024-08-13 06:03:10|351.43|349.43|351.41|349.41|351.45|349.45|351.38|349.38|18
1723529000000|2024-08-13 06:03:20|351.43|349.43|351.5|349.5|351.5|349.5|351.43|349.43|6
1723529010000|2024-08-13 06:03:30|351.51|349.51|351.65|349.65|351.65|349.65|351.51|349.51|7
1723529020000|2024-08-13 06:03:40|351.64|349.64|351.64|349.64|351.65|349.65|351.62|349.62|7
1723529030000|2024-08-13 06:03:50|351.62|349.62|351.65|349.65|351.65|349.65|351.62|349.62|4
1723529040000|2024-08-13 06:04:00|351.66|349.66|351.69|349.69|351.69|349.69|351.66|349.66|4
1723529050000|2024-08-13 06:04:10|351.75|349.75|351.82|349.82|351.82|349.82|351.75|349.75|7
1723529060000|2024-08-13 06:04:20|351.83|349.83|351.87|349.87|351.87|349.87|351.83|349.83|3
1723529070000|2024-08-13 06:04:30|351.88|349.88|351.9|349.9|351.92|349.92|351.87|349.87|10
1723529080000|2024-08-13 06:04:40|351.95|349.95|351.88|349.88|351.95|349.95|351.88|349.88|8
1723529090000|2024-08-13 06:04:50|351.89|349.89|351.9|349.9|351.9|349.9|351.89|349.89|2
1723529100000|2024-08-13 06:05:00|351.88|349.88|351.77|349.77|351.88|349.88|351.77|349.77|5
1723529110000|2024-08-13 06:05:10|351.78|349.78|351.72|349.72|351.78|349.78|351.69|349.69|8
1723529120000|2024-08-13 06:05:20|351.69|349.69|351.75|349.75|351.76|349.76|351.69|349.69|11
1723529130000|2024-08-13 06:05:30|351.74|349.74|351.74|349.74|351.76|349.76|351.7|349.7|22
1723529140000|2024-08-13 06:05:40|351.72|349.72|351.56|349.56|351.72|349.72|351.53|349.53|10
1723529150000|2024-08-13 06:05:50|351.53|349.53|351.54|349.54|351.57|349.57|351.53|349.53|12
1723529160000|2024-08-13 06:06:00|351.53|349.53|351.46|349.46|351.54|349.54|351.43|349.43|13
1723529170000|2024-08-13 06:06:10|351.43|349.43|351.45|349.45|351.47|349.47|351.43|349.43|7
1723529180000|2024-08-13 06:06:20|351.44|349.44|351.41|349.41|351.46|349.46|351.4|349.4|11
1723529190000|2024-08-13 06:06:30|351.4|349.4|351.4|349.4|351.42|349.42|351.4|349.4|10
1723529200000|2024-08-13 06:06:40|351.41|349.41|351.42|349.42|351.44|349.44|351.4|349.4|8
1723529210000|2024-08-13 06:06:50|351.43|349.43|351.38|349.38|351.45|349.45|351.38|349.38|17
1723529220000|2024-08-13 06:07:00|351.36|349.36|351.32|349.32|351.37|349.37|351.32|349.32|9
1723529230000|2024-08-13 06:07:10|351.37|349.37|351.38|349.38|351.38|349.38|351.34|349.34|12
1723529240000|2024-08-13 06:07:20|351.42|349.42|351.47|349.47|351.47|349.47|351.36|349.36|13
1723529250000|2024-08-13 06:07:30|351.51|349.51|351.55|349.55|351.55|349.55|351.51|349.51|6
1723529270000|2024-08-13 06:07:50|351.54|349.54|351.54|349.54|351.54|349.54|351.54|349.54|1
1723529280000|2024-08-13 06:08:00|351.55|349.55|351.55|349.55|351.55|349.55|351.55|349.55|1
1723529290000|2024-08-13 06:08:10|351.54|349.54|351.48|349.48|351.54|349.54|351.48|349.48|4
1723529300000|2024-08-13 06:08:20|351.46|349.46|351.45|349.45|351.46|349.46|351.42|349.42|4
1723529310000|2024-08-13 06:08:30|351.46|349.46|351.59|349.59|351.72|349.72|351.43|349.43|14
1723529320000|2024-08-13 06:08:40|351.6|349.6|351.59|349.59|351.6|349.6|351.55|349.55|11
1723529330000|2024-08-13 06:08:50|351.58|349.58|351.56|349.56|351.59|349.59|351.53|349.53|15
1723529340000|2024-08-13 06:09:00|351.58|349.58|351.67|349.67|351.7|349.7|351.58|349.58|13
1723529350000|2024-08-13 06:09:10|351.66|349.66|351.62|349.62|351.66|349.66|351.57|349.57|12
1723529360000|2024-08-13 06:09:20|351.6|349.6|351.65|349.65|351.69|349.69|351.6|349.6|16
1723529370000|2024-08-13 06:09:30|351.64|349.64|351.64|349.64|351.65|349.65|351.62|349.62|9
1723529380000|2024-08-13 06:09:40|351.63|349.63|351.6|349.6|351.66|349.66|351.6|349.6|12
1723529390000|2024-08-13 06:09:50|351.65|349.65|351.67|349.67|351.67|349.67|351.64|349.64|7
1723529400000|2024-08-13 06:10:00|351.66|349.66|351.51|349.51|351.69|349.69|351.51|349.51|11
1723529410000|2024-08-13 06:10:10|351.52|349.52|351.54|349.54|351.62|349.62|351.52|349.52|10
1723529420000|2024-08-13 06:10:20|351.55|349.55|351.52|349.52|351.55|349.55|351.52|349.52|8
1723529430000|2024-08-13 06:10:30|351.51|349.51|351.34|349.34|351.51|349.51|351.34|349.34|5
1723529440000|2024-08-13 06:10:40|351.27|349.27|351.23|349.23|351.39|349.39|351.23|349.23|13
1723529450000|2024-08-13 06:10:50|351.22|349.22|351.11|349.11|351.23|349.23|351.11|349.11|16
1723529460000|2024-08-13 06:11:00|351.1|349.1|350.88|348.88|351.1|349.1|350.88|348.88|6
1723529470000|2024-08-13 06:11:10|350.87|348.87|350.88|348.88|350.88|348.88|350.86|348.86|6
1723529480000|2024-08-13 06:11:20|350.9|348.9|350.87|348.87|350.91|348.91|350.87|348.87|13
1723529490000|2024-08-13 06:11:30|350.88|348.88|350.88|348.88|350.89|348.89|350.87|348.87|17
1723529500000|2024-08-13 06:11:40|350.87|348.87|350.68|348.68|350.87|348.87|350.68|348.68|12
1723529510000|2024-08-13 06:11:50|350.67|348.67|350.68|348.68|350.7|348.7|350.67|348.67|4
1723529520000|2024-08-13 06:12:00|350.7|348.7|350.54|348.54|350.72|348.72|350.54|348.54|10
1723529530000|2024-08-13 06:12:10|350.53|348.53|350.28|348.28|350.53|348.53|350.28|348.28|9
1723529540000|2024-08-13 06:12:20|350.29|348.29|350.28|348.28|350.33|348.33|350.28|348.28|14
1723529550000|2024-08-13 06:12:30|350.29|348.29|350.23|348.23|350.29|348.29|350.23|348.23|11
1723529560000|2024-08-13 06:12:40|350.28|348.28|350.27|348.27|350.28|348.28|350.25|348.25|4
1723529570000|2024-08-13 06:12:50|350.26|348.26|350.25|348.25|350.26|348.26|350.25|348.25|4
1723529580000|2024-08-13 06:13:00|350.27|348.27|350.43|348.43|350.43|348.43|350.27|348.27|11
1723529590000|2024-08-13 06:13:10|350.44|348.44|350.28|348.28|350.44|348.44|350.28|348.28|18
1723529600000|2024-08-13 06:13:20|350.26|348.26|350.31|348.31|350.39|348.39|350.26|348.26|13
1723529610000|2024-08-13 06:13:30|350.33|348.33|350.3|348.3|350.36|348.36|350.3|348.3|10
1723529620000|2024-08-13 06:13:40|350.29|348.29|350.39|348.39|350.39|348.39|350.29|348.29|11
1723529630000|2024-08-13 06:13:50|350.38|348.38|350.36|348.36|350.4|348.4|350.36|348.36|9
1723529640000|2024-08-13 06:14:00|350.34|348.34|350.39|348.39|350.39|348.39|350.31|348.31|14
1723529650000|2024-08-13 06:14:10|350.37|348.37|350.41|348.41|350.42|348.42|350.33|348.33|10
1723529660000|2024-08-13 06:14:20|350.42|348.42|350.61|348.61|350.64|348.64|350.42|348.42|16
1723529670000|2024-08-13 06:14:30|350.62|348.62|350.69|348.69|350.69|348.69|350.62|348.62|8
1723529680000|2024-08-13 06:14:40|350.71|348.71|350.65|348.65|350.71|348.71|350.65|348.65|9
1723529690000|2024-08-13 06:14:50|350.63|348.63|350.59|348.59|350.63|348.63|350.59|348.59|3
1723529700000|2024-08-13 06:15:00|350.58|348.58|350.54|348.54|350.58|348.58|350.53|348.53|7
1723529710000|2024-08-13 06:15:10|350.56|348.56|350.6|348.6|350.6|348.6|350.56|348.56|10
1723529720000|2024-08-13 06:15:20|350.58|348.58|350.68|348.68|350.68|348.68|350.58|348.58|11
1723529730000|2024-08-13 06:15:30|350.69|348.69|350.78|348.78|350.79|348.79|350.69|348.69|10
1723529740000|2024-08-13 06:15:40|350.75|348.75|350.71|348.71|350.77|348.77|350.71|348.71|12
1723529750000|2024-08-13 06:15:50|350.74|348.74|351.59|349.59|351.59|349.59|350.71|348.71|9
1723529760000|2024-08-13 06:16:00|351.57|349.57|351.61|349.61|351.62|349.62|351.39|349.39|24
1723529770000|2024-08-13 06:16:10|351.54|349.54|351.73|349.73|351.75|349.75|351.54|349.54|24
1723529780000|2024-08-13 06:16:20|351.72|349.72|351.71|349.71|351.8|349.8|351.71|349.71|15
1723529790000|2024-08-13 06:16:30|351.78|349.78|351.5|349.5|351.79|349.79|351.49|349.49|15
1723529800000|2024-08-13 06:16:40|351.47|349.47|351.42|349.42|351.47|349.47|351.42|349.42|5
1723529810000|2024-08-13 06:16:50|351.4|349.4|351.28|349.28|351.4|349.4|351.24|349.24|11
1723529820000|2024-08-13 06:17:00|351.26|349.26|351.12|349.12|351.27|349.27|351.12|349.12|8
1723529830000|2024-08-13 06:17:10|351.09|349.09|350.98|348.98|351.09|349.09|350.9|348.9|19
1723529840000|2024-08-13 06:17:20|350.99|348.99|351.18|349.18|351.22|349.22|350.99|348.99|25
1723529850000|2024-08-13 06:17:30|351.15|349.15|351.16|349.16|351.28|349.28|351.13|349.13|16
1723529860000|2024-08-13 06:17:40|351.15|349.15|351.12|349.12|351.15|349.15|351.11|349.11|4
1723529870000|2024-08-13 06:17:50|351.18|349.18|351.41|349.41|351.45|349.45|351.18|349.18|19
1723529880000|2024-08-13 06:18:00|351.37|349.37|351.14|349.14|351.39|349.39|351.14|349.14|16
1723529890000|2024-08-13 06:18:10|351.13|349.13|351.15|349.15|351.15|349.15|351.12|349.12|12
1723529900000|2024-08-13 06:18:20|351.17|349.17|351.17|349.17|351.19|349.19|351.17|349.17|11
1723529910000|2024-08-13 06:18:30|351.15|349.15|351.09|349.09|351.15|349.15|351.09|349.09|8
1723529920000|2024-08-13 06:18:40|351.08|349.08|351.15|349.15|351.15|349.15|351.07|349.07|15
1723529930000|2024-08-13 06:18:50|351.16|349.16|351.2|349.2|351.2|349.2|351.12|349.12|14
1723529940000|2024-08-13 06:19:00|351.19|349.19|350.97|348.97|351.19|349.19|350.97|348.97|14
1723529950000|2024-08-13 06:19:10|350.93|348.93|350.87|348.87|350.93|348.93|350.86|348.86|15
1723529960000|2024-08-13 06:19:20|350.85|348.85|350.66|348.66|350.85|348.85|350.65|348.65|20
1723529970000|2024-08-13 06:19:30|350.65|348.65|350.61|348.61|350.67|348.67|350.61|348.61|12
1723529980000|2024-08-13 06:19:40|350.58|348.58|350.62|348.62|350.63|348.63|350.53|348.53|14
1723529990000|2024-08-13 06:19:50|350.61|348.61|350.51|348.51|350.68|348.68|350.51|348.51|23
1723530000000|2024-08-13 06:20:00|350.47|348.47|350.69|348.69|350.77|348.77|350.44|348.44|20
1723530010000|2024-08-13 06:20:10|350.7|348.7|350.7|348.7|350.76|348.76|350.65|348.65|24
1723530020000|2024-08-13 06:20:20|350.68|348.68|350.85|348.85|351.03|349.03|350.67|348.67|25
1723530030000|2024-08-13 06:20:30|350.87|348.87|351.08|349.08|351.13|349.13|350.87|348.87|25
1723530040000|2024-08-13 06:20:40|351.05|349.05|351.2|349.2|351.2|349.2|351.05|349.05|27
1723530050000|2024-08-13 06:20:50|351.19|349.19|351.34|349.34|351.34|349.34|351.19|349.19|18
1723530060000|2024-08-13 06:21:00|351.35|349.35|351.26|349.26|351.35|349.35|351.2|349.2|24
1723530070000|2024-08-13 06:21:10|351.25|349.25|351.45|349.45|351.45|349.45|351.19|349.19|23
1723530080000|2024-08-13 06:21:20|351.43|349.43|351.17|349.17|351.43|349.43|351.17|349.17|21
1723530090000|2024-08-13 06:21:30|351.18|349.18|350.99|348.99|351.18|349.18|350.99|348.99|16
1723530100000|2024-08-13 06:21:40|351|349|351.08|349.08|351.08|349.08|350.99|348.99|18
1723530110000|2024-08-13 06:21:50|351.09|349.09|351.02|349.02|351.09|349.09|350.97|348.97|19
1723530120000|2024-08-13 06:22:00|351.03|349.03|351.01|349.01|351.04|349.04|350.96|348.96|17
1723530130000|2024-08-13 06:22:10|351.02|349.02|351.11|349.11|351.11|349.11|351|349|12
1723530140000|2024-08-13 06:22:20|351.06|349.06|350.95|348.95|351.1|349.1|350.95|348.95|20
1723530150000|2024-08-13 06:22:30|350.93|348.93|350.99|348.99|351|349|350.93|348.93|17
1723530160000|2024-08-13 06:22:40|350.91|348.91|351.14|349.14|351.14|349.14|350.9|348.9|15
1723530170000|2024-08-13 06:22:50|351.07|349.07|351.2|349.2|351.2|349.2|351.06|349.06|18
1723530180000|2024-08-13 06:23:00|351.24|349.24|350.8|348.8|351.26|349.26|350.8|348.8|25
1723530190000|2024-08-13 06:23:10|350.79|348.79|350.61|348.61|350.79|348.79|350.54|348.54|16
1723530200000|2024-08-13 06:23:20|350.63|348.63|350.81|348.81|350.81|348.81|350.62|348.62|25
1723530210000|2024-08-13 06:23:30|350.84|348.84|350.88|348.88|350.88|348.88|350.84|348.84|19
1723530220000|2024-08-13 06:23:40|350.89|348.89|351.05|349.05|351.09|349.09|350.89|348.89|8
1723530230000|2024-08-13 06:23:50|351.06|349.06|351.08|349.08|351.15|349.15|351.02|349.02|17
1723530240000|2024-08-13 06:24:00|351.06|349.06|351.05|349.05|351.07|349.07|351|349|28
1723530250000|2024-08-13 06:24:10|351.03|349.03|351.02|349.02|351.05|349.05|350.98|348.98|21
1723530260000|2024-08-13 06:24:20|351.03|349.03|350.93|348.93|351.06|349.06|350.93|348.93|15
1723530270000|2024-08-13 06:24:30|350.9|348.9|350.54|348.54|350.9|348.9|350.54|348.54|15
1723530280000|2024-08-13 06:24:40|350.55|348.55|350.48|348.48|350.55|348.55|350.36|348.36|21
1723530290000|2024-08-13 06:24:50|350.47|348.47|349.08|347.08|350.6|348.6|349|347|29
1723530300000|2024-08-13 06:25:00|349.09|347.09|348.99|346.99|349.2|347.2|348.98|346.98|18
1723530310000|2024-08-13 06:25:10|349.01|347.01|349.32|347.32|349.32|347.32|348.99|346.99|23
1723530320000|2024-08-13 06:25:20|349.31|347.31|349.19|347.19|349.32|347.32|349.16|347.16|15
1723530330000|2024-08-13 06:25:30|349.18|347.18|349.17|347.17|349.4|347.4|349.15|347.15|26
1723530340000|2024-08-13 06:25:40|349.16|347.16|349.19|347.19|349.2|347.2|349.12|347.12|16
1723530350000|2024-08-13 06:25:50|349.18|347.18|349.16|347.16|349.25|347.25|349.13|347.13|15
1723530360000|2024-08-13 06:26:00|349.17|347.17|349.36|347.36|349.36|347.36|349.17|347.17|9
1723530370000|2024-08-13 06:26:10|349.38|347.38|349.51|347.51|349.51|347.51|349.38|347.38|6
1723530380000|2024-08-13 06:26:20|349.53|347.53|349.61|347.61|349.61|347.61|349.51|347.51|10
1723530390000|2024-08-13 06:26:30|349.62|347.62|349.83|347.83|349.83|347.83|349.62|347.62|7
1723530400000|2024-08-13 06:26:40|349.82|347.82|349.83|347.83|349.84|347.84|349.8|347.8|9
1723530410000|2024-08-13 06:26:50|349.84|347.84|349.98|347.98|349.98|347.98|349.84|347.84|14
1723530420000|2024-08-13 06:27:00|349.97|347.97|349.8|347.8|349.99|347.99|349.76|347.76|11
1723530430000|2024-08-13 06:27:10|349.79|347.79|349.77|347.77|349.79|347.79|349.76|347.76|6
1723530440000|2024-08-13 06:27:20|349.74|347.74|349.77|347.77|349.77|347.77|349.74|347.74|12
1723530450000|2024-08-13 06:27:30|349.76|347.76|349.75|347.75|349.76|347.76|349.68|347.68|12
1723530460000|2024-08-13 06:27:40|349.76|347.76|349.95|347.95|349.95|347.95|349.76|347.76|6
1723530470000|2024-08-13 06:27:50|349.94|347.94|349.97|347.97|349.97|347.97|349.94|347.94|10
1723530480000|2024-08-13 06:28:00|349.98|347.98|349.92|347.92|349.98|347.98|349.92|347.92|5
1723530490000|2024-08-13 06:28:10|349.91|347.91|349.78|347.78|349.91|347.91|349.78|347.78|7
1723530500000|2024-08-13 06:28:20|349.79|347.79|349.96|347.96|349.96|347.96|349.79|347.79|4
1723530510000|2024-08-13 06:28:30|349.98|347.98|350.09|348.09|350.2|348.2|349.98|347.98|14
1723530520000|2024-08-13 06:28:40|350.11|348.11|350.18|348.18|350.18|348.18|350.11|348.11|20
1723530530000|2024-08-13 06:28:50|350.19|348.19|350.22|348.22|350.22|348.22|350.17|348.17|10
1723530540000|2024-08-13 06:29:00|350.23|348.23|350.26|348.26|350.26|348.26|350.21|348.21|9
1723530550000|2024-08-13 06:29:10|350.25|348.25|350.25|348.25|350.25|348.25|350.25|348.25|1
1723530570000|2024-08-13 06:29:30|350.24|348.24|350.23|348.23|350.24|348.24|350.23|348.23|2
1723530580000|2024-08-13 06:29:40|350.22|348.22|350.21|348.21|350.23|348.23|350.21|348.21|4
1723530590000|2024-08-13 06:29:50|350.22|348.22|350.22|348.22|350.22|348.22|350.22|348.22|1
1723530600000|2024-08-13 06:30:00|350.21|348.21|350.04|348.04|350.21|348.21|350.04|348.04|11
1723530610000|2024-08-13 06:30:10|350.03|348.03|350.13|348.13|350.13|348.13|350.03|348.03|8
1723530620000|2024-08-13 06:30:20|350.19|348.19|350.31|348.31|350.43|348.43|350.19|348.19|23
1723530630000|2024-08-13 06:30:30|350.3|348.3|350.31|348.31|350.32|348.32|350.3|348.3|4
1723530640000|2024-08-13 06:30:40|350.33|348.33|350.41|348.41|350.41|348.41|350.33|348.33|12
1723530650000|2024-08-13 06:30:50|350.4|348.4|350.42|348.42|350.42|348.42|350.4|348.4|5
1723530660000|2024-08-13 06:31:00|350.47|348.47|350.72|348.72|350.74|348.74|350.47|348.47|17
1723530690000|2024-08-13 06:31:30|350.7|348.7|350.45|348.45|350.7|348.7|350.45|348.45|3
1723530700000|2024-08-13 06:31:40|350.38|348.38|350.23|348.23|350.38|348.38|350.21|348.21|5
1723530710000|2024-08-13 06:31:50|350.2|348.2|350.07|348.07|350.2|348.2|350.07|348.07|7
1723530720000|2024-08-13 06:32:00|350.05|348.05|349.92|347.92|350.07|348.07|349.92|347.92|23
1723530730000|2024-08-13 06:32:10|349.93|347.93|350.09|348.09|350.1|348.1|349.92|347.92|18
1723530740000|2024-08-13 06:32:20|350.1|348.1|349.96|347.96|350.1|348.1|349.95|347.95|21
1723530750000|2024-08-13 06:32:30|349.94|347.94|349.97|347.97|349.98|347.98|349.92|347.92|10
1723530760000|2024-08-13 06:32:40|349.98|347.98|350.11|348.11|350.17|348.17|349.97|347.97|20
1723530770000|2024-08-13 06:32:50|350.1|348.1|350.06|348.06|350.1|348.1|350.06|348.06|9
1723530780000|2024-08-13 06:33:00|350.03|348.03|349.74|347.74|350.03|348.03|349.74|347.74|14
1723530790000|2024-08-13 06:33:10|349.76|347.76|349.75|347.75|349.76|347.76|349.74|347.74|5
1723530800000|2024-08-13 06:33:20|349.74|347.74|349.74|347.74|349.78|347.78|349.74|347.74|15
1723530810000|2024-08-13 06:33:30|349.75|347.75|349.75|347.75|349.8|347.8|349.74|347.74|9
1723530820000|2024-08-13 06:33:40|349.74|347.74|349.79|347.79|349.8|347.8|349.71|347.71|21
1723530830000|2024-08-13 06:33:50|349.81|347.81|349.93|347.93|349.96|347.96|349.81|347.81|21
1723530840000|2024-08-13 06:34:00|349.95|347.95|349.76|347.76|349.97|347.97|349.76|347.76|17
1723530850000|2024-08-13 06:34:10|349.77|347.77|349.79|347.79|349.83|347.83|349.76|347.76|12
1723530860000|2024-08-13 06:34:20|349.81|347.81|349.76|347.76|349.81|347.81|349.76|347.76|5
1723530870000|2024-08-13 06:34:30|349.78|347.78|349.79|347.79|349.81|347.81|349.77|347.77|8
1723530880000|2024-08-13 06:34:40|349.8|347.8|349.86|347.86|349.86|347.86|349.78|347.78|13
1723530890000|2024-08-13 06:34:50|349.87|347.87|350.03|348.03|350.03|348.03|349.87|347.87|10
1723530900000|2024-08-13 06:35:00|350.16|348.16|350.04|348.04|350.28|348.28|350.02|348.02|19
1723530910000|2024-08-13 06:35:10|350.05|348.05|349.91|347.91|350.05|348.05|349.9|347.9|11
1723530920000|2024-08-13 06:35:20|349.92|347.92|349.98|347.98|350.01|348.01|349.9|347.9|14
1723530940000|2024-08-13 06:35:40|350.01|348.01|350.02|348.02|350.05|348.05|349.98|347.98|14
1723530950000|2024-08-13 06:35:50|350.03|348.03|349.96|347.96|350.03|348.03|349.95|347.95|4
1723530960000|2024-08-13 06:36:00|349.97|347.97|349.99|347.99|349.99|347.99|349.95|347.95|23
1723530970000|2024-08-13 06:36:10|349.97|347.97|350.16|348.16|350.16|348.16|349.97|347.97|12
1723530980000|2024-08-13 06:36:20|350.15|348.15|350.31|348.31|350.31|348.31|350.15|348.15|19
1723530990000|2024-08-13 06:36:30|350.32|348.32|350.55|348.55|350.55|348.55|350.32|348.32|11
1723531000000|2024-08-13 06:36:40|350.54|348.54|350.63|348.63|350.65|348.65|350.54|348.54|7
1723531010000|2024-08-13 06:36:50|350.61|348.61|350.7|348.7|350.71|348.71|350.59|348.59|16
1723531020000|2024-08-13 06:37:00|350.73|348.73|350.67|348.67|350.73|348.73|350.61|348.61|15
1723531030000|2024-08-13 06:37:10|350.68|348.68|350.67|348.67|350.71|348.71|350.65|348.65|12
1723531040000|2024-08-13 06:37:20|350.68|348.68|350.81|348.81|350.83|348.83|350.68|348.68|19
1723531060000|2024-08-13 06:37:40|350.76|348.76|350.74|348.74|350.76|348.76|350.74|348.74|2
1723531070000|2024-08-13 06:37:50|350.76|348.76|350.76|348.76|350.76|348.76|350.76|348.76|1
1723531080000|2024-08-13 06:38:00|350.75|348.75|350.63|348.63|350.75|348.75|350.63|348.63|5
1723531090000|2024-08-13 06:38:10|350.57|348.57|350.42|348.42|350.57|348.57|350.42|348.42|5
1723531100000|2024-08-13 06:38:20|350.44|348.44|350.43|348.43|350.47|348.47|350.41|348.41|10
1723531110000|2024-08-13 06:38:30|350.44|348.44|350.4|348.4|350.44|348.44|350.4|348.4|10
1723531120000|2024-08-13 06:38:40|350.41|348.41|350.39|348.39|350.41|348.41|350.39|348.39|11
1723531130000|2024-08-13 06:38:50|350.4|348.4|350.55|348.55|350.56|348.56|350.4|348.4|15
1723531140000|2024-08-13 06:39:00|350.56|348.56|350.77|348.77|350.81|348.81|350.54|348.54|18
1723531150000|2024-08-13 06:39:10|350.74|348.74|350.63|348.63|350.74|348.74|350.47|348.47|19
1723531160000|2024-08-13 06:39:20|350.62|348.62|350.58|348.58|350.62|348.62|350.58|348.58|4
1723531170000|2024-08-13 06:39:30|350.59|348.59|350.67|348.67|350.67|348.67|350.59|348.59|4
1723531180000|2024-08-13 06:39:40|350.69|348.69|350.77|348.77|350.78|348.78|350.68|348.68|12
1723531190000|2024-08-13 06:39:50|350.78|348.78|350.72|348.72|350.8|348.8|350.72|348.72|11
1723531210000|2024-08-13 06:40:10|350.83|348.83|350.85|348.85|350.85|348.85|350.83|348.83|2
1723531220000|2024-08-13 06:40:20|350.87|348.87|350.87|348.87|350.87|348.87|350.87|348.87|1
1723531250000|2024-08-13 06:40:50|350.84|348.84|350.68|348.68|350.84|348.84|350.68|348.68|7
1723531260000|2024-08-13 06:41:00|350.58|348.58|350.5|348.5|350.58|348.58|350.5|348.5|2
1723531270000|2024-08-13 06:41:10|350.49|348.49|350.49|348.49|350.55|348.55|350.48|348.48|21
1723531280000|2024-08-13 06:41:20|350.48|348.48|350.25|348.25|350.48|348.48|350.25|348.25|7
1723531290000|2024-08-13 06:41:30|350.24|348.24|350.25|348.25|350.26|348.26|350.21|348.21|8
1723531300000|2024-08-13 06:41:40|350.26|348.26|350.22|348.22|350.26|348.26|350.22|348.22|19
1723531310000|2024-08-13 06:41:50|350.21|348.21|350.21|348.21|350.21|348.21|350.21|348.21|1
1723531320000|2024-08-13 06:42:00|350.12|348.12|350.14|348.14|350.18|348.18|350.11|348.11|19
1723531330000|2024-08-13 06:42:10|350.16|348.16|350.15|348.15|350.17|348.17|350.15|348.15|6
1723531340000|2024-08-13 06:42:20|350.11|348.11|350.13|348.13|350.14|348.14|350.11|348.11|11
1723531360000|2024-08-13 06:42:40|350.12|348.12|350.13|348.13|350.13|348.13|350.12|348.12|2
1723531370000|2024-08-13 06:42:50|350.12|348.12|350.13|348.13|350.13|348.13|350.12|348.12|2
1723531380000|2024-08-13 06:43:00|350.16|348.16|350.5|348.5|350.53|348.53|350.16|348.16|22
1723531390000|2024-08-13 06:43:10|350.49|348.49|350.57|348.57|350.59|348.59|350.4|348.4|19
1723531400000|2024-08-13 06:43:20|350.59|348.59|350.57|348.57|350.59|348.59|350.56|348.56|9
1723531410000|2024-08-13 06:43:30|350.58|348.58|350.6|348.6|350.62|348.62|350.57|348.57|13
1723531420000|2024-08-13 06:43:40|350.61|348.61|350.61|348.61|350.63|348.63|350.6|348.6|10
1723531430000|2024-08-13 06:43:50|350.62|348.62|350.58|348.58|350.62|348.62|350.58|348.58|4
1723531440000|2024-08-13 06:44:00|350.63|348.63|350.62|348.62|350.63|348.63|350.62|348.62|2
1723531450000|2024-08-13 06:44:10|350.63|348.63|350.69|348.69|350.69|348.69|350.62|348.62|8
1723531460000|2024-08-13 06:44:20|350.7|348.7|350.53|348.53|350.71|348.71|350.53|348.53|6
1723531480000|2024-08-13 06:44:40|350.4|348.4|350.38|348.38|350.4|348.4|350.36|348.36|6
1723531490000|2024-08-13 06:44:50|350.37|348.37|350.18|348.18|350.39|348.39|350.18|348.18|16
1723531500000|2024-08-13 06:45:00|350.19|348.19|350.18|348.18|350.23|348.23|350.18|348.18|9
1723531510000|2024-08-13 06:45:10|350.05|348.05|350.1|348.1|350.11|348.11|350.04|348.04|13
1723531520000|2024-08-13 06:45:20|350.09|348.09|350.06|348.06|350.1|348.1|350.06|348.06|9
1723531530000|2024-08-13 06:45:30|350.13|348.13|350.25|348.25|350.25|348.25|350.13|348.13|14
1723531540000|2024-08-13 06:45:40|350.24|348.24|350.34|348.34|350.34|348.34|350.24|348.24|13
1723531550000|2024-08-13 06:45:50|350.37|348.37|350.49|348.49|350.55|348.55|350.37|348.37|18
1723531560000|2024-08-13 06:46:00|350.55|348.55|350.58|348.58|350.59|348.59|350.53|348.53|13
1723531570000|2024-08-13 06:46:10|350.6|348.6|350.6|348.6|350.69|348.69|350.57|348.57|20
1723531580000|2024-08-13 06:46:20|350.59|348.59|350.55|348.55|350.59|348.59|350.55|348.55|6
1723531590000|2024-08-13 06:46:30|350.6|348.6|350.33|348.33|350.6|348.6|350.33|348.33|14
1723531600000|2024-08-13 06:46:40|350.32|348.32|350.24|348.24|350.32|348.32|350.2|348.2|13
1723531610000|2024-08-13 06:46:50|350.2|348.2|350.2|348.2|350.2|348.2|350.2|348.2|1
1723531620000|2024-08-13 06:47:00|350.19|348.19|350.24|348.24|350.29|348.29|350.19|348.19|9
1723531630000|2024-08-13 06:47:10|350.26|348.26|350.31|348.31|350.33|348.33|350.26|348.26|20
1723531640000|2024-08-13 06:47:20|350.34|348.34|350.36|348.36|350.38|348.38|350.33|348.33|14
1723531650000|2024-08-13 06:47:30|350.35|348.35|350.55|348.55|350.55|348.55|350.34|348.34|18
1723531660000|2024-08-13 06:47:40|350.57|348.57|350.56|348.56|350.63|348.63|350.54|348.54|17
1723531670000|2024-08-13 06:47:50|350.55|348.55|350.45|348.45|350.58|348.58|350.44|348.44|12
1723531680000|2024-08-13 06:48:00|350.42|348.42|350.45|348.45|350.45|348.45|350.3|348.3|14
1723531690000|2024-08-13 06:48:10|350.47|348.47|350.5|348.5|350.51|348.51|350.45|348.45|14
1723531700000|2024-08-13 06:48:20|350.51|348.51|350.49|348.49|350.67|348.67|350.48|348.48|20
1723531710000|2024-08-13 06:48:30|350.48|348.48|350.69|348.69|350.69|348.69|350.48|348.48|10
1723531720000|2024-08-13 06:48:40|350.68|348.68|350.72|348.72|350.83|348.83|350.67|348.67|16
1723531730000|2024-08-13 06:48:50|350.74|348.74|350.81|348.81|350.86|348.86|350.7|348.7|18
1723531740000|2024-08-13 06:49:00|350.82|348.82|351.18|349.18|351.23|349.23|350.82|348.82|16
1723531750000|2024-08-13 06:49:10|351.14|349.14|351.03|349.03|351.14|349.14|350.95|348.95|13
1723531760000|2024-08-13 06:49:20|350.99|348.99|350.94|348.94|350.99|348.99|350.77|348.77|22
1723531770000|2024-08-13 06:49:30|351.01|349.01|350.96|348.96|351.02|349.02|350.94|348.94|7
1723531780000|2024-08-13 06:49:40|350.99|348.99|350.95|348.95|350.99|348.99|350.95|348.95|5
1723531790000|2024-08-13 06:49:50|350.94|348.94|350.67|348.67|350.94|348.94|350.67|348.67|7
1723531810000|2024-08-13 06:50:10|350.73|348.73|350.67|348.67|350.83|348.83|350.67|348.67|20
1723531820000|2024-08-13 06:50:20|350.68|348.68|350.69|348.69|350.77|348.77|350.67|348.67|20
1723531830000|2024-08-13 06:50:30|350.68|348.68|350.52|348.52|350.69|348.69|350.52|348.52|15
1723531840000|2024-08-13 06:50:40|350.46|348.46|350.42|348.42|350.46|348.46|350.42|348.42|2
1723531850000|2024-08-13 06:50:50|350.4|348.4|350.26|348.26|350.42|348.42|350.26|348.26|10
1723531860000|2024-08-13 06:51:00|350.3|348.3|350.71|348.71|350.71|348.71|350.28|348.28|18
1723531870000|2024-08-13 06:51:10|350.7|348.7|350.55|348.55|350.73|348.73|350.55|348.55|25
1723531880000|2024-08-13 06:51:20|350.59|348.59|350.64|348.64|350.72|348.72|350.59|348.59|24
1723531890000|2024-08-13 06:51:30|350.66|348.66|350.79|348.79|350.82|348.82|350.66|348.66|12
1723531900000|2024-08-13 06:51:40|350.75|348.75|350.78|348.78|350.79|348.79|350.75|348.75|6
1723531910000|2024-08-13 06:51:50|350.77|348.77|350.79|348.79|350.79|348.79|350.76|348.76|7
1723531920000|2024-08-13 06:52:00|350.78|348.78|350.75|348.75|350.78|348.78|350.73|348.73|6
1723531930000|2024-08-13 06:52:10|350.74|348.74|350.79|348.79|350.79|348.79|350.73|348.73|8
1723531940000|2024-08-13 06:52:20|350.81|348.81|350.79|348.79|350.81|348.81|350.79|348.79|2
1723531980000|2024-08-13 06:53:00|350.8|348.8|350.79|348.79|350.81|348.81|350.79|348.79|4
1723532000000|2024-08-13 06:53:20|350.8|348.8|350.79|348.79|350.81|348.81|350.79|348.79|6
1723532040000|2024-08-13 06:54:00|350.8|348.8|350.9|348.9|350.9|348.9|350.79|348.79|8
1723532050000|2024-08-13 06:54:10|350.91|348.91|350.84|348.84|350.91|348.91|350.83|348.83|12
1723532060000|2024-08-13 06:54:20|350.83|348.83|350.83|348.83|350.83|348.83|350.83|348.83|1
1723532070000|2024-08-13 06:54:30|350.82|348.82|350.72|348.72|350.82|348.82|350.72|348.72|7
1723532100000|2024-08-13 06:55:00|350.64|348.64|350.64|348.64|350.64|348.64|350.64|348.64|1
1723532110000|2024-08-13 06:55:10|350.67|348.67|350.94|348.94|350.97|348.97|350.67|348.67|7
1723532120000|2024-08-13 06:55:20|350.81|348.81|350.79|348.79|350.81|348.81|350.79|348.79|3
1723532130000|2024-08-13 06:55:30|350.71|348.71|350.65|348.65|350.71|348.71|350.62|348.62|16
1723532140000|2024-08-13 06:55:40|350.66|348.66|350.55|348.55|350.68|348.68|350.55|348.55|13
1723532150000|2024-08-13 06:55:50|350.53|348.53|350.51|348.51|350.58|348.58|350.5|348.5|12
1723532160000|2024-08-13 06:56:00|350.52|348.52|350.6|348.6|350.61|348.61|350.52|348.52|12
1723532170000|2024-08-13 06:56:10|350.56|348.56|350.71|348.71|350.71|348.71|350.54|348.54|24
1723532180000|2024-08-13 06:56:20|350.75|348.75|350.75|348.75|350.75|348.75|350.75|348.75|1
1723532190000|2024-08-13 06:56:30|350.76|348.76|351.01|349.01|351.01|349.01|350.75|348.75|11
1723532200000|2024-08-13 06:56:40|350.97|348.97|351.03|349.03|351.08|349.08|350.97|348.97|15
1723532210000|2024-08-13 06:56:50|351.01|349.01|351.06|349.06|351.07|349.07|351.01|349.01|10
1723532220000|2024-08-13 06:57:00|351.04|349.04|351.07|349.07|351.09|349.09|351.02|349.02|16
1723532230000|2024-08-13 06:57:10|351.04|349.04|351.04|349.04|351.04|349.04|351.04|349.04|1
1723532240000|2024-08-13 06:57:20|351.03|349.03|350.89|348.89|351.04|349.04|350.88|348.88|5
1723532250000|2024-08-13 06:57:30|350.91|348.91|350.86|348.86|350.91|348.91|350.86|348.86|5
1723532260000|2024-08-13 06:57:40|350.88|348.88|350.73|348.73|350.88|348.88|350.73|348.73|12
1723532270000|2024-08-13 06:57:50|350.74|348.74|350.76|348.76|350.79|348.79|350.74|348.74|12
1723532280000|2024-08-13 06:58:00|350.77|348.77|350.82|348.82|350.82|348.82|350.75|348.75|19
1723532290000|2024-08-13 06:58:10|350.81|348.81|350.75|348.75|350.83|348.83|350.75|348.75|12
1723532310000|2024-08-13 06:58:30|350.77|348.77|350.73|348.73|350.77|348.77|350.73|348.73|9
1723532320000|2024-08-13 06:58:40|350.71|348.71|350.66|348.66|350.76|348.76|350.66|348.66|11
1723532330000|2024-08-13 06:58:50|350.69|348.69|350.68|348.68|350.73|348.73|350.67|348.67|21
1723532340000|2024-08-13 06:59:00|350.72|348.72|350.84|348.84|350.93|348.93|350.72|348.72|16
1723532350000|2024-08-13 06:59:10|350.83|348.83|350.65|348.65|350.83|348.83|350.62|348.62|10
1723532360000|2024-08-13 06:59:20|350.62|348.62|350.61|348.61|350.62|348.62|350.61|348.61|2
1723532370000|2024-08-13 06:59:30|350.62|348.62|350.79|348.79|350.79|348.79|350.58|348.58|14
1723532380000|2024-08-13 06:59:40|350.8|348.8|350.61|348.61|350.8|348.8|350.59|348.59|13
1723532390000|2024-08-13 06:59:50|350.7|348.7|350.7|348.7|350.72|348.72|350.64|348.64|15
1723532400000|2024-08-13 07:00:00|350.71|348.71|350.61|348.61|350.82|348.82|350.59|348.59|19
1723532410000|2024-08-13 07:00:10|350.59|348.59|350.63|348.63|350.63|348.63|350.49|348.49|21
1723532420000|2024-08-13 07:00:20|350.62|348.62|350.65|348.65|350.65|348.65|350.56|348.56|10
1723532430000|2024-08-13 07:00:30|350.62|348.62|350.34|348.34|350.68|348.68|350.34|348.34|21
1723532440000|2024-08-13 07:00:40|350.28|348.28|350.05|348.05|350.28|348.28|350.05|348.05|16
1723532450000|2024-08-13 07:00:50|350.06|348.06|349.97|347.97|350.09|348.09|349.95|347.95|19
1723532460000|2024-08-13 07:01:00|349.96|347.96|350.17|348.17|350.17|348.17|349.88|347.88|29
1723532470000|2024-08-13 07:01:10|350.18|348.18|350.15|348.15|350.38|348.38|350.14|348.14|19
1723532480000|2024-08-13 07:01:20|350.14|348.14|350.01|348.01|350.14|348.14|350|348|7
1723532490000|2024-08-13 07:01:30|350|348|349.94|347.94|350.01|348.01|349.91|347.91|15
1723532500000|2024-08-13 07:01:40|349.96|347.96|350|348|350.01|348.01|349.96|347.96|12
1723532510000|2024-08-13 07:01:50|349.99|347.99|349.99|347.99|349.99|347.99|349.99|347.99|1
1723532520000|2024-08-13 07:02:00|349.98|347.98|349.94|347.94|349.99|347.99|349.94|347.94|7
1723532530000|2024-08-13 07:02:10|349.98|347.98|350.03|348.03|350.03|348.03|349.96|347.96|10
1723532540000|2024-08-13 07:02:20|350.04|348.04|350.17|348.17|350.2|348.2|350.04|348.04|4
1723532550000|2024-08-13 07:02:30|350.18|348.18|350.06|348.06|350.18|348.18|350.03|348.03|18
1723532560000|2024-08-13 07:02:40|350.07|348.07|350.06|348.06|350.3|348.3|350.04|348.04|28
1723532570000|2024-08-13 07:02:50|350.05|348.05|350.03|348.03|350.11|348.11|350.03|348.03|19
1723532580000|2024-08-13 07:03:00|350.05|348.05|350.15|348.15|350.15|348.15|350.03|348.03|15
1723532590000|2024-08-13 07:03:10|350.16|348.16|350.16|348.16|350.17|348.17|350.1|348.1|14
1723532600000|2024-08-13 07:03:20|350.17|348.17|350.39|348.39|350.39|348.39|350.17|348.17|20
1723532610000|2024-08-13 07:03:30|350.46|348.46|350.28|348.28|350.56|348.56|350.27|348.27|25
1723532620000|2024-08-13 07:03:40|350.29|348.29|350.23|348.23|350.32|348.32|350.21|348.21|15
1723532630000|2024-08-13 07:03:50|350.28|348.28|350.43|348.43|350.44|348.44|350.28|348.28|11
1723532640000|2024-08-13 07:04:00|350.44|348.44|350.37|348.37|350.44|348.44|350.34|348.34|16
1723532650000|2024-08-13 07:04:10|350.36|348.36|350.34|348.34|350.39|348.39|350.32|348.32|10
1723532660000|2024-08-13 07:04:20|350.33|348.33|350.22|348.22|350.33|348.33|350.22|348.22|11
1723532670000|2024-08-13 07:04:30|350.21|348.21|350.13|348.13|350.24|348.24|350.13|348.13|12
1723532680000|2024-08-13 07:04:40|350.15|348.15|350.14|348.14|350.21|348.21|350.13|348.13|20
1723532690000|2024-08-13 07:04:50|350.17|348.17|350.06|348.06|350.18|348.18|350|348|19
1723532700000|2024-08-13 07:05:00|350.02|348.02|350.1|348.1|350.11|348.11|350.02|348.02|16
1723532710000|2024-08-13 07:05:10|350.11|348.11|350.19|348.19|350.19|348.19|350.07|348.07|13
1723532720000|2024-08-13 07:05:20|350.25|348.25|350.51|348.51|350.52|348.52|350.25|348.25|13
1723532730000|2024-08-13 07:05:30|350.48|348.48|350.46|348.46|350.53|348.53|350.45|348.45|13
1723532740000|2024-08-13 07:05:40|350.45|348.45|350.56|348.56|350.56|348.56|350.4|348.4|14
1723532750000|2024-08-13 07:05:50|350.58|348.58|350.8|348.8|350.82|348.82|350.58|348.58|9
1723532760000|2024-08-13 07:06:00|350.79|348.79|350.74|348.74|350.89|348.89|350.72|348.72|18
1723532770000|2024-08-13 07:06:10|350.76|348.76|350.96|348.96|350.97|348.97|350.76|348.76|18
1723532780000|2024-08-13 07:06:20|351|349|350.98|348.98|351.01|349.01|350.96|348.96|10
1723532790000|2024-08-13 07:06:30|350.99|348.99|351.02|349.02|351.02|349.02|350.99|348.99|4
1723532800000|2024-08-13 07:06:40|351.03|349.03|351.25|349.25|351.27|349.27|351.01|349.01|21
1723532810000|2024-08-13 07:06:50|351.22|349.22|351.1|349.1|351.22|349.22|351.09|349.09|9
1723532820000|2024-08-13 07:07:00|351.14|349.14|351.07|349.07|351.14|349.14|351.02|349.02|13
1723532830000|2024-08-13 07:07:10|351.05|349.05|351.16|349.16|351.16|349.16|351.05|349.05|8
1723532840000|2024-08-13 07:07:20|351.14|349.14|351.16|349.16|351.18|349.18|351.13|349.13|12
1723532850000|2024-08-13 07:07:30|351.15|349.15|350.93|348.93|351.15|349.15|350.9|348.9|16
1723532860000|2024-08-13 07:07:40|350.94|348.94|351.07|349.07|351.09|349.09|350.94|348.94|14
1723532870000|2024-08-13 07:07:50|351.05|349.05|350.94|348.94|351.05|349.05|350.94|348.94|7
1723532880000|2024-08-13 07:08:00|350.93|348.93|350.86|348.86|350.93|348.93|350.77|348.77|12
1723532890000|2024-08-13 07:08:10|350.85|348.85|350.95|348.95|350.95|348.95|350.78|348.78|13
1723532900000|2024-08-13 07:08:20|350.96|348.96|350.98|348.98|350.98|348.98|350.94|348.94|11
1723532910000|2024-08-13 07:08:30|350.99|348.99|351.12|349.12|351.13|349.13|350.99|348.99|13
1723532920000|2024-08-13 07:08:40|351.11|349.11|350.92|348.92|351.14|349.14|350.92|348.92|9
1723532930000|2024-08-13 07:08:50|350.86|348.86|350.83|348.83|350.86|348.86|350.82|348.82|6
1723532940000|2024-08-13 07:09:00|350.85|348.85|350.81|348.81|350.85|348.85|350.8|348.8|11
1723532950000|2024-08-13 07:09:10|350.83|348.83|350.64|348.64|350.83|348.83|350.6|348.6|15
1723532960000|2024-08-13 07:09:20|350.63|348.63|350.5|348.5|350.63|348.63|350.5|348.5|17
1723532970000|2024-08-13 07:09:30|350.53|348.53|350.33|348.33|350.53|348.53|350.3|348.3|12
1723532980000|2024-08-13 07:09:40|350.32|348.32|350.35|348.35|350.37|348.37|350.32|348.32|8
1723532990000|2024-08-13 07:09:50|350.34|348.34|350.38|348.38|350.41|348.41|350.34|348.34|11
1723533000000|2024-08-13 07:10:00|350.37|348.37|350.32|348.32|350.38|348.38|350.32|348.32|9
1723533010000|2024-08-13 07:10:10|350.33|348.33|350.54|348.54|350.65|348.65|350.33|348.33|18
1723533020000|2024-08-13 07:10:20|350.52|348.52|350.39|348.39|350.52|348.52|350.38|348.38|11
1723533030000|2024-08-13 07:10:30|350.43|348.43|350.32|348.32|350.43|348.43|350.32|348.32|12
1723533040000|2024-08-13 07:10:40|350.33|348.33|350.26|348.26|350.33|348.33|350.26|348.26|4
1723533050000|2024-08-13 07:10:50|350.3|348.3|350.46|348.46|350.48|348.48|350.3|348.3|10
1723533060000|2024-08-13 07:11:00|350.48|348.48|350.44|348.44|350.49|348.49|350.44|348.44|13
1723533070000|2024-08-13 07:11:10|350.43|348.43|350.28|348.28|350.43|348.43|350.28|348.28|15
1723533080000|2024-08-13 07:11:20|350.24|348.24|350.24|348.24|350.24|348.24|350.24|348.24|1
1723533090000|2024-08-13 07:11:30|350.31|348.31|350.22|348.22|350.31|348.31|350.2|348.2|13
1723533100000|2024-08-13 07:11:40|350.23|348.23|350.2|348.2|350.23|348.23|350.19|348.19|5
1723533110000|2024-08-13 07:11:50|350.21|348.21|350.26|348.26|350.32|348.32|350.21|348.21|14
1723533120000|2024-08-13 07:12:00|350.27|348.27|350.19|348.19|350.28|348.28|350.19|348.19|10
1723533130000|2024-08-13 07:12:10|350.2|348.2|350.14|348.14|350.2|348.2|350.11|348.11|13
1723533140000|2024-08-13 07:12:20|350.13|348.13|350.09|348.09|350.13|348.13|350.08|348.08|7
1723533150000|2024-08-13 07:12:30|350.1|348.1|350.04|348.04|350.1|348.1|350.03|348.03|5
1723533160000|2024-08-13 07:12:40|350.03|348.03|350.06|348.06|350.06|348.06|350|348|11
1723533170000|2024-08-13 07:12:50|350.05|348.05|350.05|348.05|350.05|348.05|350.04|348.04|5
1723533180000|2024-08-13 07:13:00|350.04|348.04|350.04|348.04|350.05|348.05|350|348|6
1723533190000|2024-08-13 07:13:10|350|348|350|348|350.03|348.03|350|348|3
1723533210000|2024-08-13 07:13:30|350.02|348.02|350.02|348.02|350.02|348.02|350.02|348.02|1
1723533220000|2024-08-13 07:13:40|350.01|348.01|350|348|350.01|348.01|350|348|2
1723533240000|2024-08-13 07:14:00|349.95|347.95|349.73|347.73|349.95|347.95|349.73|347.73|2
1723533250000|2024-08-13 07:14:10|349.74|347.74|349.99|347.99|350|348|349.73|347.73|16
1723533260000|2024-08-13 07:14:20|349.98|347.98|349.84|347.84|349.99|347.99|349.84|347.84|15
1723533270000|2024-08-13 07:14:30|349.81|347.81|349.84|347.84|349.84|347.84|349.73|347.73|14
1723533280000|2024-08-13 07:14:40|349.82|347.82|349.82|347.82|349.82|347.82|349.82|347.82|1
1723533290000|2024-08-13 07:14:50|349.86|347.86|350.3|348.3|350.32|348.32|349.85|347.85|18
1723533300000|2024-08-13 07:15:00|350.29|348.29|350.31|348.31|350.32|348.32|350.25|348.25|15
1723533310000|2024-08-13 07:15:10|350.32|348.32|350.15|348.15|350.32|348.32|350.14|348.14|16
1723533320000|2024-08-13 07:15:20|350.19|348.19|350.27|348.27|350.32|348.32|350.19|348.19|13
1723533330000|2024-08-13 07:15:30|350.22|348.22|350.25|348.25|350.29|348.29|350.22|348.22|14
1723533340000|2024-08-13 07:15:40|350.24|348.24|350.26|348.26|350.27|348.27|350.24|348.24|4
1723533350000|2024-08-13 07:15:50|350.27|348.27|350.37|348.37|350.38|348.38|350.26|348.26|12
1723533360000|2024-08-13 07:16:00|350.38|348.38|350.36|348.36|350.4|348.4|350.3|348.3|18
1723533370000|2024-08-13 07:16:10|350.35|348.35|350.27|348.27|350.35|348.35|350.24|348.24|9
1723533380000|2024-08-13 07:16:20|350.25|348.25|350.18|348.18|350.25|348.25|350.15|348.15|10
1723533390000|2024-08-13 07:16:30|350.17|348.17|350.12|348.12|350.2|348.2|350.11|348.11|13
1723533400000|2024-08-13 07:16:40|350.15|348.15|350.21|348.21|350.25|348.25|350.14|348.14|12
1723533410000|2024-08-13 07:16:50|350.2|348.2|350.17|348.17|350.2|348.2|350.15|348.15|6
1723533440000|2024-08-13 07:17:20|350.15|348.15|350.14|348.14|350.15|348.15|350.14|348.14|2
1723533450000|2024-08-13 07:17:30|350.13|348.13|350.14|348.14|350.15|348.15|350.13|348.13|3
1723533460000|2024-08-13 07:17:40|350.15|348.15|350.15|348.15|350.15|348.15|350.12|348.12|8
1723533470000|2024-08-13 07:17:50|350.17|348.17|350.17|348.17|350.17|348.17|350.17|348.17|1
1723533480000|2024-08-13 07:18:00|350.16|348.16|350.17|348.17|350.17|348.17|350.16|348.16|2
1723533490000|2024-08-13 07:18:10|350.18|348.18|350.21|348.21|350.21|348.21|350.18|348.18|2
1723533500000|2024-08-13 07:18:20|350.22|348.22|350.27|348.27|350.33|348.33|350.21|348.21|21
1723533510000|2024-08-13 07:18:30|350.28|348.28|350.25|348.25|350.36|348.36|350.25|348.25|15
1723533520000|2024-08-13 07:18:40|350.23|348.23|350.2|348.2|350.28|348.28|350.2|348.2|11
1723533530000|2024-08-13 07:18:50|350.14|348.14|349.96|347.96|350.14|348.14|349.96|347.96|4
1723533550000|2024-08-13 07:19:10|350.01|348.01|349.96|347.96|350.01|348.01|349.96|347.96|12
1723533560000|2024-08-13 07:19:20|349.98|347.98|349.66|347.66|349.98|347.98|349.66|347.66|5
1723533570000|2024-08-13 07:19:30|349.65|347.65|349.44|347.44|349.65|347.65|349.4|347.4|12
1723533580000|2024-08-13 07:19:40|349.47|347.47|349.52|347.52|349.52|347.52|349.46|347.46|10
1723533590000|2024-08-13 07:19:50|349.51|347.51|349.45|347.45|349.54|347.54|349.45|347.45|15
1723533600000|2024-08-13 07:20:00|349.46|347.46|349.57|347.57|349.57|347.57|349.45|347.45|13
1723533610000|2024-08-13 07:20:10|349.58|347.58|349.57|347.57|349.73|347.73|349.57|347.57|14
1723533620000|2024-08-13 07:20:20|349.54|347.54|349.5|347.5|349.6|347.6|349.5|347.5|10
1723533630000|2024-08-13 07:20:30|349.51|347.51|349.52|347.52|349.63|347.63|349.51|347.51|11
1723533640000|2024-08-13 07:20:40|349.47|347.47|349.23|347.23|349.47|347.47|349.23|347.23|9
1723533650000|2024-08-13 07:20:50|349.25|347.25|349.42|347.42|349.44|347.44|349.25|347.25|14
1723533660000|2024-08-13 07:21:00|349.41|347.41|349.36|347.36|349.41|347.41|349.34|347.34|7
1723533670000|2024-08-13 07:21:10|349.33|347.33|349.29|347.29|349.34|347.34|349.28|347.28|12
1723533690000|2024-08-13 07:21:30|349.28|347.28|349.29|347.29|349.29|347.29|349.27|347.27|5
1723533700000|2024-08-13 07:21:40|349.41|347.41|349.5|347.5|349.53|347.53|349.41|347.41|9
1723533710000|2024-08-13 07:21:50|349.48|347.48|349.22|347.22|349.5|347.5|349.19|347.19|19
1723533720000|2024-08-13 07:22:00|349.23|347.23|349.36|347.36|349.37|347.37|349.21|347.21|15
1723533730000|2024-08-13 07:22:10|349.33|347.33|349.26|347.26|349.39|347.39|349.26|347.26|16
1723533740000|2024-08-13 07:22:20|349.23|347.23|349.25|347.25|349.27|347.27|349.09|347.09|19
1723533750000|2024-08-13 07:22:30|349.24|347.24|349.18|347.18|349.24|347.24|349.16|347.16|12
1723533760000|2024-08-13 07:22:40|349.14|347.14|349.15|347.15|349.26|347.26|349.14|347.14|17
1723533770000|2024-08-13 07:22:50|349.14|347.14|348.91|346.91|349.15|347.15|348.91|346.91|12
1723533780000|2024-08-13 07:23:00|348.9|346.9|348.91|346.91|348.96|346.96|348.9|346.9|11
1723533790000|2024-08-13 07:23:10|348.9|346.9|348.67|346.67|348.9|346.9|348.67|346.67|15
1723533800000|2024-08-13 07:23:20|348.68|346.68|348.56|346.56|348.68|346.68|348.56|346.56|19
1723533810000|2024-08-13 07:23:30|348.6|346.6|348.59|346.59|348.62|346.62|348.56|346.56|12
1723533820000|2024-08-13 07:23:40|348.57|346.57|348.52|346.52|348.59|346.59|348.52|346.52|8
1723533830000|2024-08-13 07:23:50|348.53|346.53|348.5|346.5|348.53|346.53|348.45|346.45|10
1723533840000|2024-08-13 07:24:00|348.53|346.53|348.55|346.55|348.56|346.56|348.51|346.51|13
1723533850000|2024-08-13 07:24:10|348.57|346.57|348.55|346.55|348.62|346.62|348.55|346.55|11
1723533860000|2024-08-13 07:24:20|348.53|346.53|348.48|346.48|348.55|346.55|348.48|346.48|5
1723533870000|2024-08-13 07:24:30|348.47|346.47|348.46|346.46|348.6|346.6|348.46|346.46|15
1723533880000|2024-08-13 07:24:40|348.45|346.45|348.1|346.1|348.45|346.45|348.05|346.05|13
1723533890000|2024-08-13 07:24:50|348.14|346.14|348.14|346.14|348.25|346.25|348.06|346.06|13
1723533900000|2024-08-13 07:25:00|348.15|346.15|348.14|346.14|348.22|346.22|348.14|346.14|10
1723533910000|2024-08-13 07:25:10|348.08|346.08|348.03|346.03|348.08|346.08|348.01|346.01|6
1723533920000|2024-08-13 07:25:20|348.02|346.02|347.91|345.91|348.02|346.02|347.86|345.86|12
1723533930000|2024-08-13 07:25:30|347.89|345.89|348.14|346.14|348.14|346.14|347.89|345.89|12
1723533940000|2024-08-13 07:25:40|348.17|346.17|348.31|346.31|348.32|346.32|348.17|346.17|5
1723533950000|2024-08-13 07:25:50|348.37|346.37|348.12|346.12|348.43|346.43|348.07|346.07|17
1723533960000|2024-08-13 07:26:00|348.13|346.13|348.18|346.18|348.18|346.18|348.13|346.13|16
1723533970000|2024-08-13 07:26:10|348.2|346.2|348.45|346.45|348.48|346.48|348.2|346.2|27
1723533980000|2024-08-13 07:26:20|348.44|346.44|348.42|346.42|348.5|346.5|348.4|346.4|17
1723533990000|2024-08-13 07:26:30|348.4|346.4|348.45|346.45|348.56|346.56|348.4|346.4|16
1723534000000|2024-08-13 07:26:40|348.43|346.43|348.27|346.27|348.43|346.43|348.27|346.27|7
1723534010000|2024-08-13 07:26:50|348.23|346.23|348.06|346.06|348.23|346.23|348.06|346.06|7
1723534020000|2024-08-13 07:27:00|348.07|346.07|348.35|346.35|348.35|346.35|348.05|346.05|23
1723534030000|2024-08-13 07:27:10|348.38|346.38|348.56|346.56|348.58|346.58|348.38|346.38|20
1723534040000|2024-08-13 07:27:20|348.57|346.57|348.72|346.72|348.81|346.81|348.57|346.57|17
1723534050000|2024-08-13 07:27:30|348.7|346.7|348.58|346.58|348.7|346.7|348.58|346.58|16
1723534060000|2024-08-13 07:27:40|348.59|346.59|348.61|346.61|348.62|346.62|348.56|346.56|12
1723534070000|2024-08-13 07:27:50|348.6|346.6|348.47|346.47|348.62|346.62|348.46|346.46|12
1723534080000|2024-08-13 07:28:00|348.49|346.49|348.54|346.54|348.54|346.54|348.45|346.45|21
1723534110000|2024-08-13 07:28:30|348.49|346.49|348.49|346.49|348.49|346.49|348.49|346.49|1
1723534120000|2024-08-13 07:28:40|348.44|346.44|348.49|346.49|348.52|346.52|348.44|346.44|16
1723534130000|2024-08-13 07:28:50|348.5|346.5|348.4|346.4|348.51|346.51|348.4|346.4|10
1723534140000|2024-08-13 07:29:00|348.42|346.42|348.33|346.33|348.44|346.44|348.3|346.3|19
1723534150000|2024-08-13 07:29:10|348.32|346.32|348.3|346.3|348.32|346.32|348.3|346.3|2
1723534160000|2024-08-13 07:29:20|348.33|346.33|348.04|346.04|348.33|346.33|348.02|346.02|17
1723534170000|2024-08-13 07:29:30|348.05|346.05|348.11|346.11|348.11|346.11|348.05|346.05|8
1723534180000|2024-08-13 07:29:40|348.1|346.1|348.03|346.03|348.1|346.1|348.03|346.03|9
1723534190000|2024-08-13 07:29:50|347.96|345.96|347.9|345.9|347.96|345.96|347.9|345.9|3
1723534200000|2024-08-13 07:30:00|347.86|345.86|347.76|345.76|347.87|345.87|347.76|345.76|7
1723534210000|2024-08-13 07:30:10|347.72|345.72|347.69|345.69|347.72|345.72|347.68|345.68|6
1723534220000|2024-08-13 07:30:20|347.67|345.67|347.72|345.72|347.72|345.72|347.66|345.66|8
1723534230000|2024-08-13 07:30:30|347.86|345.86|348.17|346.17|348.17|346.17|347.86|345.86|8
1723534240000|2024-08-13 07:30:40|348.19|346.19|348.25|346.25|348.41|346.41|348.19|346.19|17
1723534250000|2024-08-13 07:30:50|348.24|346.24|348.11|346.11|348.24|346.24|348.11|346.11|15
1723534260000|2024-08-13 07:31:00|348.14|346.14|348.18|346.18|348.2|346.2|348.12|346.12|15
1723534270000|2024-08-13 07:31:10|348.2|346.2|348.42|346.42|348.42|346.42|348.16|346.16|15
1723534280000|2024-08-13 07:31:20|348.41|346.41|348.32|346.32|348.42|346.42|348.28|346.28|7
1723534290000|2024-08-13 07:31:30|348.31|346.31|348.19|346.19|348.31|346.31|348.14|346.14|20
1723534300000|2024-08-13 07:31:40|348.18|346.18|348.17|346.17|348.18|346.18|348.15|346.15|13
1723534310000|2024-08-13 07:31:50|348.18|346.18|348.21|346.21|348.21|346.21|348.14|346.14|11
1723534320000|2024-08-13 07:32:00|348.19|346.19|348.1|346.1|348.21|346.21|348.1|346.1|16
1723534330000|2024-08-13 07:32:10|348.12|346.12|348.08|346.08|348.12|346.12|348.08|346.08|4
1723534340000|2024-08-13 07:32:20|348.04|346.04|348.14|346.14|348.14|346.14|348|346|6
1723534350000|2024-08-13 07:32:30|348.17|346.17|348.2|346.2|348.2|346.2|348.17|346.17|3
1723534360000|2024-08-13 07:32:40|348.21|346.21|348.21|346.21|348.21|346.21|348.21|346.21|1
1723534370000|2024-08-13 07:32:50|348.22|346.22|348.21|346.21|348.22|346.22|348.21|346.21|2
1723534380000|2024-08-13 07:33:00|348.25|346.25|348.26|346.26|348.27|346.27|348.25|346.25|3
1723534390000|2024-08-13 07:33:10|348.27|346.27|348.21|346.21|348.36|346.36|348.21|346.21|19
1723534410000|2024-08-13 07:33:30|348.2|346.2|348.07|346.07|348.22|346.22|348.06|346.06|13
1723534420000|2024-08-13 07:33:40|348.06|346.06|348.06|346.06|348.09|346.09|348.06|346.06|14
1723534430000|2024-08-13 07:33:50|348.05|346.05|347.93|345.93|348.05|346.05|347.93|345.93|11
1723534440000|2024-08-13 07:34:00|347.92|345.92|347.83|345.83|347.97|345.97|347.83|345.83|18
1723534450000|2024-08-13 07:34:10|347.84|345.84|347.97|345.97|347.97|345.97|347.76|345.76|19
1723534460000|2024-08-13 07:34:20|347.98|345.98|348.08|346.08|348.13|346.13|347.98|345.98|10
1723534470000|2024-08-13 07:34:30|348.09|346.09|348.07|346.07|348.12|346.12|348.07|346.07|14
1723534480000|2024-08-13 07:34:40|348.08|346.08|348.13|346.13|348.16|346.16|348.06|346.06|13
1723534490000|2024-08-13 07:34:50|348.14|346.14|348.25|346.25|348.25|346.25|348.11|346.11|14
1723534500000|2024-08-13 07:35:00|348.3|346.3|348.25|346.25|348.3|346.3|348.25|346.25|21
1723534510000|2024-08-13 07:35:10|348.28|346.28|348.3|346.3|348.3|346.3|348.28|346.28|4
1723534520000|2024-08-13 07:35:20|348.28|346.28|348.05|346.05|348.3|346.3|348.04|346.04|23
1723534530000|2024-08-13 07:35:30|348.04|346.04|347.95|345.95|348.05|346.05|347.95|345.95|14
1723534540000|2024-08-13 07:35:40|347.96|345.96|348.1|346.1|348.11|346.11|347.96|345.96|14
1723534550000|2024-08-13 07:35:50|348.11|346.11|348.3|346.3|348.31|346.31|348.1|346.1|15
1723534560000|2024-08-13 07:36:00|348.31|346.31|348.34|346.34|348.4|346.4|348.3|346.3|15
1723534570000|2024-08-13 07:36:10|348.35|346.35|348.37|346.37|348.38|346.38|348.35|346.35|9
1723534580000|2024-08-13 07:36:20|348.39|346.39|348.3|346.3|348.39|346.39|348.25|346.25|14
1723534590000|2024-08-13 07:36:30|348.33|346.33|348.28|346.28|348.37|346.37|348.26|346.26|8
1723534600000|2024-08-13 07:36:40|348.26|346.26|348.43|346.43|348.43|346.43|348.26|346.26|10
1723534610000|2024-08-13 07:36:50|348.42|346.42|348.43|346.43|348.43|346.43|348.42|346.42|2
1723534620000|2024-08-13 07:37:00|348.49|346.49|348.57|346.57|348.59|346.59|348.49|346.49|9
1723534630000|2024-08-13 07:37:10|348.58|346.58|348.58|346.58|348.58|346.58|348.58|346.58|1
1723534640000|2024-08-13 07:37:20|348.59|346.59|348.7|346.7|348.7|346.7|348.57|346.57|7
1723534650000|2024-08-13 07:37:30|348.68|346.68|348.58|346.58|348.68|346.68|348.58|346.58|4
1723534660000|2024-08-13 07:37:40|348.46|346.46|348.46|346.46|348.46|346.46|348.46|346.46|1
1723534670000|2024-08-13 07:37:50|348.44|346.44|348.28|346.28|348.44|346.44|348.28|346.28|12
1723534680000|2024-08-13 07:38:00|348.24|346.24|348.2|346.2|348.24|346.24|348.18|346.18|9
1723534690000|2024-08-13 07:38:10|348.21|346.21|348.18|346.18|348.21|346.21|348.17|346.17|10
1723534700000|2024-08-13 07:38:20|348.19|346.19|348.19|346.19|348.2|346.2|348.18|346.18|6
1723534710000|2024-08-13 07:38:30|348.2|346.2|348.18|346.18|348.2|346.2|348.18|346.18|5
1723534720000|2024-08-13 07:38:40|348.19|346.19|348.15|346.15|348.19|346.19|348.15|346.15|15
1723534730000|2024-08-13 07:38:50|348.18|346.18|348.12|346.12|348.18|346.18|348.12|346.12|5
1723534740000|2024-08-13 07:39:00|348.19|346.19|348.4|346.4|348.41|346.41|348.19|346.19|10
1723534750000|2024-08-13 07:39:10|348.38|346.38|348.38|346.38|348.41|346.41|348.38|346.38|13
1723534760000|2024-08-13 07:39:20|348.41|346.41|348.4|346.4|348.41|346.41|348.36|346.36|17
1723534770000|2024-08-13 07:39:30|348.41|346.41|348.36|346.36|348.41|346.41|348.36|346.36|8
1723534780000|2024-08-13 07:39:40|348.38|346.38|348.59|346.59|348.59|346.59|348.38|346.38|16
1723534790000|2024-08-13 07:39:50|348.6|346.6|348.65|346.65|348.66|346.66|348.59|346.59|13
1723534800000|2024-08-13 07:40:00|348.62|346.62|348.38|346.38|348.62|346.62|348.38|346.38|8
1723534810000|2024-08-13 07:40:10|348.42|346.42|348.33|346.33|348.42|346.42|348.33|346.33|6
1723534820000|2024-08-13 07:40:20|348.32|346.32|348.18|346.18|348.32|346.32|348.14|346.14|11
1723534830000|2024-08-13 07:40:30|348.16|346.16|348.15|346.15|348.18|346.18|348.14|346.14|5
1723534840000|2024-08-13 07:40:40|348.17|346.17|348.18|346.18|348.2|346.2|348.15|346.15|10
1723534850000|2024-08-13 07:40:50|348.17|346.17|348.26|346.26|348.26|346.26|348.17|346.17|10
1723534860000|2024-08-13 07:41:00|348.25|346.25|348.27|346.27|348.27|346.27|348.22|346.22|6
1723534880000|2024-08-13 07:41:20|348.24|346.24|348.22|346.22|348.27|346.27|348.15|346.15|14
1723534890000|2024-08-13 07:41:30|348.23|346.23|348.23|346.23|348.23|346.23|348.22|346.22|9
1723534900000|2024-08-13 07:41:40|348.24|346.24|348.12|346.12|348.24|346.24|348.12|346.12|13
1723534910000|2024-08-13 07:41:50|348.15|346.15|348.27|346.27|348.27|346.27|348.15|346.15|5
1723534930000|2024-08-13 07:42:10|348.28|346.28|348.29|346.29|348.3|346.3|348.27|346.27|8
1723534960000|2024-08-13 07:42:40|348.27|346.27|348.27|346.27|348.27|346.27|348.27|346.27|1
1723534970000|2024-08-13 07:42:50|348.28|346.28|348.3|346.3|348.3|346.3|348.27|346.27|4
1723534980000|2024-08-13 07:43:00|348.29|346.29|348.51|346.51|348.53|346.53|348.29|346.29|8
1723534990000|2024-08-13 07:43:10|348.52|346.52|348.52|346.52|348.52|346.52|348.52|346.52|1
1723535000000|2024-08-13 07:43:20|348.51|346.51|348.49|346.49|348.51|346.51|348.48|346.48|13
1723535010000|2024-08-13 07:43:30|348.5|346.5|348.5|346.5|348.5|346.5|348.47|346.47|13
1723535020000|2024-08-13 07:43:40|348.49|346.49|348.49|346.49|348.5|346.5|348.48|346.48|7
1723535030000|2024-08-13 07:43:50|348.5|346.5|348.49|346.49|348.5|346.5|348.49|346.49|2
1723535040000|2024-08-13 07:44:00|348.5|346.5|348.5|346.5|348.52|346.52|348.5|346.5|5
1723535050000|2024-08-13 07:44:10|348.52|346.52|348.55|346.55|348.55|346.55|348.52|346.52|4
1723535070000|2024-08-13 07:44:30|348.56|346.56|348.59|346.59|348.59|346.59|348.55|346.55|6
1723535080000|2024-08-13 07:44:40|348.57|346.57|348.56|346.56|348.57|346.57|348.56|346.56|2
1723535100000|2024-08-13 07:45:00|348.49|346.49|348.54|346.54|348.54|346.54|348.49|346.49|4
1723535140000|2024-08-13 07:45:40|348.47|346.47|348.37|346.37|348.48|346.48|348.37|346.37|8
1723535150000|2024-08-13 07:45:50|348.4|346.4|348.37|346.37|348.41|346.41|348.35|346.35|10
1723535160000|2024-08-13 07:46:00|348.38|346.38|348.55|346.55|348.55|346.55|348.38|346.38|8
1723535170000|2024-08-13 07:46:10|348.54|346.54|348.46|346.46|348.54|346.54|348.4|346.4|17
1723535180000|2024-08-13 07:46:20|348.48|346.48|348.49|346.49|348.5|346.5|348.46|346.46|10
1723535190000|2024-08-13 07:46:30|348.47|346.47|348.43|346.43|348.47|346.47|348.43|346.43|5
1723535200000|2024-08-13 07:46:40|348.47|346.47|348.47|346.47|348.48|346.48|348.44|346.44|5
1723535210000|2024-08-13 07:46:50|348.48|346.48|348.54|346.54|348.54|346.54|348.45|346.45|9
1723535220000|2024-08-13 07:47:00|348.53|346.53|348.54|346.54|348.54|346.54|348.53|346.53|2
1723535240000|2024-08-13 07:47:20|348.55|346.55|348.56|346.56|348.56|346.56|348.55|346.55|2
1723535250000|2024-08-13 07:47:30|348.55|346.55|348.54|346.54|348.55|346.55|348.54|346.54|2
1723535270000|2024-08-13 07:47:50|348.55|346.55|348.57|346.57|348.61|346.61|348.55|346.55|6
1723535280000|2024-08-13 07:48:00|348.58|346.58|348.58|346.58|348.59|346.59|348.57|346.57|4
1723535290000|2024-08-13 07:48:10|348.59|346.59|348.66|346.66|348.66|346.66|348.57|346.57|11
1723535340000|2024-08-13 07:49:00|348.67|346.67|348.68|346.68|348.68|346.68|348.66|346.66|4
1723535350000|2024-08-13 07:49:10|348.69|346.69|348.69|346.69|348.69|346.69|348.67|346.67|4
1723535360000|2024-08-13 07:49:20|348.66|346.66|348.67|346.67|348.69|346.69|348.66|346.66|4
1723535370000|2024-08-13 07:49:30|348.66|346.66|348.66|346.66|348.67|346.67|348.66|346.66|5
1723535430000|2024-08-13 07:50:30|348.58|346.58|348.58|346.58|348.58|346.58|348.54|346.54|6
1723535450000|2024-08-13 07:50:50|348.56|346.56|348.57|346.57|348.58|346.58|348.56|346.56|9
1723535460000|2024-08-13 07:51:00|348.58|346.58|348.48|346.48|348.58|346.58|348.44|346.44|12
1723535470000|2024-08-13 07:51:10|348.47|346.47|348.44|346.44|348.48|346.48|348.44|346.44|9
1723535480000|2024-08-13 07:51:20|348.43|346.43|348.43|346.43|348.45|346.45|348.43|346.43|6
1723535490000|2024-08-13 07:51:30|348.42|346.42|348.31|346.31|348.42|346.42|348.3|346.3|4
1723535500000|2024-08-13 07:51:40|348.36|346.36|348.37|346.37|348.37|346.37|348.34|346.34|5
1723535510000|2024-08-13 07:51:50|348.36|346.36|348.37|346.37|348.37|346.37|348.34|346.34|6
1723535520000|2024-08-13 07:52:00|348.38|346.38|348.38|346.38|348.39|346.39|348.38|346.38|3
1723535530000|2024-08-13 07:52:10|348.4|346.4|348.53|346.53|348.57|346.57|348.4|346.4|13
1723535540000|2024-08-13 07:52:20|348.52|346.52|348.52|346.52|348.53|346.53|348.52|346.52|11
1723535550000|2024-08-13 07:52:30|348.54|346.54|348.5|346.5|348.54|346.54|348.5|346.5|4
1723535560000|2024-08-13 07:52:40|348.44|346.44|348.42|346.42|348.44|346.44|348.42|346.42|3
1723535570000|2024-08-13 07:52:50|348.43|346.43|348.43|346.43|348.45|346.45|348.43|346.43|3
1723535580000|2024-08-13 07:53:00|348.45|346.45|348.37|346.37|348.45|346.45|348.37|346.37|7
1723535590000|2024-08-13 07:53:10|348.38|346.38|348.37|346.37|348.38|346.38|348.32|346.32|11
1723535600000|2024-08-13 07:53:20|348.36|346.36|348.34|346.34|348.38|346.38|348.33|346.33|15
1723535610000|2024-08-13 07:53:30|348.32|346.32|348.33|346.33|348.34|346.34|348.32|346.32|15
1723535620000|2024-08-13 07:53:40|348.32|346.32|348.32|346.32|348.33|346.33|348.31|346.31|4
1723535630000|2024-08-13 07:53:50|348.33|346.33|348.18|346.18|348.33|346.33|348.18|346.18|11
1723535640000|2024-08-13 07:54:00|348.19|346.19|348.21|346.21|348.21|346.21|348.19|346.19|6
1723535650000|2024-08-13 07:54:10|348.2|346.2|348.17|346.17|348.21|346.21|348.17|346.17|8
1723535680000|2024-08-13 07:54:40|348.16|346.16|348.16|346.16|348.19|346.19|348.16|346.16|7
1723535690000|2024-08-13 07:54:50|348.15|346.15|348.16|346.16|348.2|346.2|348.15|346.15|4
1723535700000|2024-08-13 07:55:00|348.14|346.14|348.12|346.12|348.16|346.16|348.11|346.11|9
1723535710000|2024-08-13 07:55:10|348.16|346.16|348.11|346.11|348.17|346.17|348.1|346.1|7
1723535720000|2024-08-13 07:55:20|348.15|346.15|348.16|346.16|348.17|346.17|348.12|346.12|14
1723535730000|2024-08-13 07:55:30|348.17|346.17|348.16|346.16|348.17|346.17|348.13|346.13|9
1723535740000|2024-08-13 07:55:40|348.15|346.15|348.14|346.14|348.18|346.18|348.14|346.14|13
1723535750000|2024-08-13 07:55:50|348.13|346.13|348.13|346.13|348.13|346.13|348.13|346.13|1
1723535760000|2024-08-13 07:56:00|348.09|346.09|347.86|345.86|348.09|346.09|347.85|345.85|12
1723535770000|2024-08-13 07:56:10|347.85|345.85|347.72|345.72|347.85|345.85|347.72|345.72|11
1723535780000|2024-08-13 07:56:20|347.78|345.78|347.88|345.88|347.88|345.88|347.78|345.78|13
1723535790000|2024-08-13 07:56:30|347.86|345.86|347.86|345.86|347.86|345.86|347.86|345.86|1
1723535800000|2024-08-13 07:56:40|347.87|345.87|347.85|345.85|347.88|345.88|347.84|345.84|7
1723535810000|2024-08-13 07:56:50|347.84|345.84|347.85|345.85|347.85|345.85|347.84|345.84|4
1723535820000|2024-08-13 07:57:00|347.87|345.87|347.71|345.71|347.88|345.88|347.71|345.71|15
1723535830000|2024-08-13 07:57:10|347.7|345.7|347.46|345.46|347.7|345.7|347.46|345.46|6
1723535840000|2024-08-13 07:57:20|347.48|345.48|347.51|345.51|347.55|345.55|347.42|345.42|20
1723535850000|2024-08-13 07:57:30|347.45|345.45|347.45|345.45|347.45|345.45|347.43|345.43|4
1723535860000|2024-08-13 07:57:40|347.46|345.46|347.52|345.52|347.52|345.52|347.44|345.44|8
1723535870000|2024-08-13 07:57:50|347.51|345.51|347.67|345.67|347.67|345.67|347.49|345.49|9
1723535880000|2024-08-13 07:58:00|347.68|345.68|347.63|345.63|347.69|345.69|347.63|345.63|8
1723535890000|2024-08-13 07:58:10|347.62|345.62|347.56|345.56|347.62|345.62|347.51|345.51|6
1723535900000|2024-08-13 07:58:20|347.54|345.54|347.56|345.56|347.58|345.58|347.53|345.53|5
1723535910000|2024-08-13 07:58:30|347.58|345.58|347.54|345.54|347.64|345.64|347.52|345.52|11
1723535920000|2024-08-13 07:58:40|347.53|345.53|347.48|345.48|347.54|345.54|347.48|345.48|6
1723535930000|2024-08-13 07:58:50|347.49|345.49|347.54|345.54|347.55|345.55|347.49|345.49|5
1723535950000|2024-08-13 07:59:10|347.57|345.57|347.66|345.66|347.7|345.7|347.57|345.57|6
1723535970000|2024-08-13 07:59:30|347.68|345.68|347.69|345.69|347.74|345.74|347.68|345.68|5
1723535980000|2024-08-13 07:59:40|347.7|345.7|347.67|345.67|347.7|345.7|347.67|345.67|4
1723535990000|2024-08-13 07:59:50|347.68|345.68|347.71|345.71|347.72|345.72|347.68|345.68|6
1723536000000|2024-08-13 08:00:00|347.69|345.69|347.58|345.58|347.69|345.69|347.57|345.57|9
1723536010000|2024-08-13 08:00:10|347.57|345.57|347.51|345.51|347.57|345.57|347.51|345.51|3
1723536020000|2024-08-13 08:00:20|347.5|345.5|347.48|345.48|347.5|345.5|347.48|345.48|3
1723536030000|2024-08-13 08:00:30|347.49|345.49|347.41|345.41|347.49|345.49|347.41|345.41|4
1723536040000|2024-08-13 08:00:40|347.4|345.4|347.49|345.49|347.49|345.49|347.39|345.39|8
1723536050000|2024-08-13 08:00:50|347.47|345.47|347.39|345.39|347.49|345.49|347.39|345.39|9
1723536060000|2024-08-13 08:01:00|347.38|345.38|347.36|345.36|347.38|345.38|347.29|345.29|20
1723536070000|2024-08-13 08:01:10|347.35|345.35|347.25|345.25|347.35|345.35|347.25|345.25|8
1723536080000|2024-08-13 08:01:20|347.24|345.24|347.13|345.13|347.24|345.24|347.13|345.13|17
1723536090000|2024-08-13 08:01:30|347.2|345.2|347.26|345.26|347.32|345.32|347.2|345.2|12
1723536100000|2024-08-13 08:01:40|347.22|345.22|347.21|345.21|347.23|345.23|347.18|345.18|6
1723536110000|2024-08-13 08:01:50|347.2|345.2|347.19|345.19|347.21|345.21|347.19|345.19|6
1723536120000|2024-08-13 08:02:00|347.18|345.18|347.15|345.15|347.18|345.18|347.15|345.15|4
1723536130000|2024-08-13 08:02:10|347.14|345.14|347.13|345.13|347.15|345.15|347.13|345.13|6
1723536140000|2024-08-13 08:02:20|347.11|345.11|347.08|345.08|347.11|345.11|347.08|345.08|3
1723536150000|2024-08-13 08:02:30|347.09|345.09|347.28|345.28|347.28|345.28|347.09|345.09|5
1723536160000|2024-08-13 08:02:40|347.26|345.26|347.21|345.21|347.26|345.26|347.21|345.21|4
1723536170000|2024-08-13 08:02:50|347.31|345.31|347.4|345.4|347.4|345.4|347.26|345.26|10
1723536180000|2024-08-13 08:03:00|347.43|345.43|347.41|345.41|347.43|345.43|347.39|345.39|9
1723536190000|2024-08-13 08:03:10|347.42|345.42|347.42|345.42|347.43|345.43|347.41|345.41|11
1723536200000|2024-08-13 08:03:20|347.43|345.43|347.42|345.42|347.43|345.43|347.42|345.42|8
1723536210000|2024-08-13 08:03:30|347.43|345.43|347.36|345.36|347.43|345.43|347.3|345.3|11
1723536220000|2024-08-13 08:03:40|347.32|345.32|347.33|345.33|347.36|345.36|347.32|345.32|7
1723536230000|2024-08-13 08:03:50|347.35|345.35|347.34|345.34|347.39|345.39|347.34|345.34|13
1723536240000|2024-08-13 08:04:00|347.38|345.38|347.33|345.33|347.39|345.39|347.32|345.32|11
1723536250000|2024-08-13 08:04:10|347.35|345.35|347.23|345.23|347.35|345.35|347.23|345.23|12
1723536260000|2024-08-13 08:04:20|347.24|345.24|347.16|345.16|347.24|345.24|347.12|345.12|10
1723536270000|2024-08-13 08:04:30|347.1|345.1|347.06|345.06|347.1|345.1|347.05|345.05|3
1723536290000|2024-08-13 08:04:50|347.13|345.13|347.19|345.19|347.23|345.23|347.13|345.13|11
1723536300000|2024-08-13 08:05:00|347.17|345.17|347.23|345.23|347.23|345.23|347.16|345.16|9
1723536310000|2024-08-13 08:05:10|347.28|345.28|347.33|345.33|347.43|345.43|347.27|345.27|18
1723536320000|2024-08-13 08:05:20|347.31|345.31|347.3|345.3|347.33|345.33|347.24|345.24|16
1723536330000|2024-08-13 08:05:30|347.31|345.31|347.31|345.31|347.31|345.31|347.3|345.3|5
1723536350000|2024-08-13 08:05:50|347.23|345.23|347.23|345.23|347.23|345.23|347.23|345.23|1
1723536370000|2024-08-13 08:06:10|347.24|345.24|347.27|345.27|347.31|345.31|347.24|345.24|6
1723536380000|2024-08-13 08:06:20|347.26|345.26|347.23|345.23|347.26|345.26|347.23|345.23|4
1723536390000|2024-08-13 08:06:30|347.24|345.24|347.25|345.25|347.25|345.25|347.23|345.23|6
1723536400000|2024-08-13 08:06:40|347.24|345.24|347.2|345.2|347.24|345.24|347.2|345.2|5
1723536410000|2024-08-13 08:06:50|347.15|345.15|347.1|345.1|347.15|345.15|347.07|345.07|16
1723536420000|2024-08-13 08:07:00|347.09|345.09|347.11|345.11|347.12|345.12|347.07|345.07|17
1723536430000|2024-08-13 08:07:10|347.07|345.07|347.01|345.01|347.07|345.07|347.01|345.01|5
1723536460000|2024-08-13 08:07:40|347|345|347.01|345.01|347.01|345.01|347|345|2
1723536470000|2024-08-13 08:07:50|346.99|344.99|346.98|344.98|346.99|344.99|346.98|344.98|2
1723536480000|2024-08-13 08:08:00|347.01|345.01|347|345|347.01|345.01|347|345|2
1723536490000|2024-08-13 08:08:10|346.99|344.99|346.94|344.94|346.99|344.99|346.94|344.94|4
1723536500000|2024-08-13 08:08:20|346.93|344.93|346.72|344.72|346.97|344.97|346.72|344.72|12
1723536510000|2024-08-13 08:08:30|346.7|344.7|346.97|344.97|346.97|344.97|346.59|344.59|18
1723536520000|2024-08-13 08:08:40|346.95|344.95|346.94|344.94|346.95|344.95|346.87|344.87|17
1723536530000|2024-08-13 08:08:50|346.93|344.93|346.89|344.89|346.94|344.94|346.86|344.86|11
1723536540000|2024-08-13 08:09:00|346.9|344.9|347.01|345.01|347.07|345.07|346.9|344.9|20
1723536550000|2024-08-13 08:09:10|347|345|346.96|344.96|347.02|345.02|346.96|344.96|5
1723536560000|2024-08-13 08:09:20|347.02|345.02|347.08|345.08|347.09|345.09|347.02|345.02|17
1723536570000|2024-08-13 08:09:30|347.07|345.07|347.08|345.08|347.08|345.08|347.06|345.06|5
1723536580000|2024-08-13 08:09:40|347.07|345.07|347.04|345.04|347.08|345.08|347.02|345.02|16
1723536590000|2024-08-13 08:09:50|347.05|345.05|347.27|345.27|347.27|345.27|347.05|345.05|4
1723536600000|2024-08-13 08:10:00|347.28|345.28|347.29|345.29|347.31|345.31|347.28|345.28|5
1723536610000|2024-08-13 08:10:10|347.3|345.3|347.31|345.31|347.31|345.31|347.29|345.29|4
1723536620000|2024-08-13 08:10:20|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|1
1723536630000|2024-08-13 08:10:30|347.44|345.44|347.43|345.43|347.44|345.44|347.43|345.43|2
1723536640000|2024-08-13 08:10:40|347.44|345.44|347.44|345.44|347.44|345.44|347.44|345.44|1
1723536650000|2024-08-13 08:10:50|347.45|345.45|347.49|345.49|347.49|345.49|347.45|345.45|5
1723536660000|2024-08-13 08:11:00|347.5|345.5|347.47|345.47|347.5|345.5|347.47|345.47|2
1723536670000|2024-08-13 08:11:10|347.48|345.48|347.45|345.45|347.48|345.48|347.43|345.43|7
1723536680000|2024-08-13 08:11:20|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|1
1723536690000|2024-08-13 08:11:30|347.44|345.44|347.43|345.43|347.44|345.44|347.43|345.43|2
1723536700000|2024-08-13 08:11:40|347.44|345.44|347.44|345.44|347.44|345.44|347.44|345.44|1
1723536710000|2024-08-13 08:11:50|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|1
1723536740000|2024-08-13 08:12:20|347.44|345.44|347.47|345.47|347.47|345.47|347.43|345.43|8
1723536750000|2024-08-13 08:12:30|347.48|345.48|347.48|345.48|347.48|345.48|347.48|345.48|1
1723536760000|2024-08-13 08:12:40|347.49|345.49|347.5|345.5|347.51|345.51|347.47|345.47|7
1723536780000|2024-08-13 08:13:00|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|1
1723536790000|2024-08-13 08:13:10|347.52|345.52|347.68|345.68|347.69|345.69|347.52|345.52|8
1723536800000|2024-08-13 08:13:20|347.69|345.69|347.66|345.66|347.69|345.69|347.66|345.66|7
1723536810000|2024-08-13 08:13:30|347.64|345.64|347.65|345.65|347.66|345.66|347.62|345.62|6
1723536820000|2024-08-13 08:13:40|347.68|345.68|347.69|345.69|347.69|345.69|347.68|345.68|2
1723536830000|2024-08-13 08:13:50|347.7|345.7|347.73|345.73|347.73|345.73|347.69|345.69|6
1723536840000|2024-08-13 08:14:00|347.79|345.79|348.07|346.07|348.07|346.07|347.79|345.79|8
1723536850000|2024-08-13 08:14:10|348.13|346.13|348.14|346.14|348.24|346.24|348.13|346.13|20
1723536860000|2024-08-13 08:14:20|348.15|346.15|348.17|346.17|348.17|346.17|348.13|346.13|14
1723536870000|2024-08-13 08:14:30|348.18|346.18|348.19|346.19|348.2|346.2|348.17|346.17|10
1723536880000|2024-08-13 08:14:40|348.17|346.17|348.23|346.23|348.24|346.24|348.16|346.16|14
1723536890000|2024-08-13 08:14:50|348.22|346.22|348.25|346.25|348.27|346.27|348.2|346.2|12
1723536900000|2024-08-13 08:15:00|348.26|346.26|348.24|346.24|348.37|346.37|348.24|346.24|12
1723536910000|2024-08-13 08:15:10|348.21|346.21|348.19|346.19|348.23|346.23|348.19|346.19|11
1723536920000|2024-08-13 08:15:20|348.22|346.22|348.26|346.26|348.3|346.3|348.22|346.22|15
1723536930000|2024-08-13 08:15:30|348.24|346.24|348.41|346.41|348.41|346.41|348.24|346.24|13
1723536940000|2024-08-13 08:15:40|348.43|346.43|348.32|346.32|348.43|346.43|348.32|346.32|10
1723536950000|2024-08-13 08:15:50|348.33|346.33|348.36|346.36|348.37|346.37|348.32|346.32|7
1723536960000|2024-08-13 08:16:00|348.41|346.41|348.65|346.65|348.65|346.65|348.41|346.41|12
1723536970000|2024-08-13 08:16:10|348.71|346.71|348.75|346.75|348.75|346.75|348.71|346.71|5
1723536980000|2024-08-13 08:16:20|348.76|346.76|348.67|346.67|348.76|346.76|348.67|346.67|9
1723536990000|2024-08-13 08:16:30|348.61|346.61|348.39|346.39|348.61|346.61|348.39|346.39|6
1723537000000|2024-08-13 08:16:40|348.41|346.41|348.26|346.26|348.43|346.43|348.24|346.24|10
1723537010000|2024-08-13 08:16:50|348.25|346.25|348.1|346.1|348.25|346.25|348.1|346.1|4
1723537020000|2024-08-13 08:17:00|348.07|346.07|348.21|346.21|348.21|346.21|348.07|346.07|13
1723537030000|2024-08-13 08:17:10|348.22|346.22|348.26|346.26|348.38|346.38|348.21|346.21|8
1723537040000|2024-08-13 08:17:20|348.27|346.27|348.28|346.28|348.3|346.3|348.27|346.27|9
1723537050000|2024-08-13 08:17:30|348.27|346.27|348.29|346.29|348.3|346.3|348.27|346.27|9
1723537060000|2024-08-13 08:17:40|348.3|346.3|348.38|346.38|348.38|346.38|348.29|346.29|14
1723537070000|2024-08-13 08:17:50|348.39|346.39|348.43|346.43|348.5|346.5|348.29|346.29|14
1723537080000|2024-08-13 08:18:00|348.42|346.42|348.41|346.41|348.45|346.45|348.41|346.41|6
1723537090000|2024-08-13 08:18:10|348.45|346.45|348.34|346.34|348.45|346.45|348.32|346.32|7
1723537100000|2024-08-13 08:18:20|348.35|346.35|348.35|346.35|348.37|346.37|348.34|346.34|7
1723537110000|2024-08-13 08:18:30|348.37|346.37|348.32|346.32|348.38|346.38|348.31|346.31|14
1723537120000|2024-08-13 08:18:40|348.33|346.33|348.33|346.33|348.33|346.33|348.31|346.31|4
1723537130000|2024-08-13 08:18:50|348.34|346.34|348.1|346.1|348.34|346.34|348.05|346.05|13
1723537140000|2024-08-13 08:19:00|348.09|346.09|348.06|346.06|348.09|346.09|348.05|346.05|14
1723537150000|2024-08-13 08:19:10|348.03|346.03|347.99|345.99|348.03|346.03|347.99|345.99|5
1723537160000|2024-08-13 08:19:20|347.95|345.95|347.81|345.81|347.96|345.96|347.81|345.81|8
1723537170000|2024-08-13 08:19:30|347.78|345.78|347.68|345.68|347.78|345.78|347.63|345.63|6
1723537180000|2024-08-13 08:19:40|347.65|345.65|347.51|345.51|347.69|345.69|347.49|345.49|18
1723537190000|2024-08-13 08:19:50|347.5|345.5|347.54|345.54|347.55|345.55|347.5|345.5|10
1723537200000|2024-08-13 08:20:00|347.51|345.51|347.12|345.12|347.51|345.51|347.12|345.12|13
1723537210000|2024-08-13 08:20:10|347.16|345.16|347|345|347.16|345.16|346.99|344.99|11
1723537220000|2024-08-13 08:20:20|347.01|345.01|346.94|344.94|347.01|345.01|346.94|344.94|14
1723537230000|2024-08-13 08:20:30|347|345|347.17|345.17|347.17|345.17|346.94|344.94|18
1723537240000|2024-08-13 08:20:40|347.15|345.15|347.15|345.15|347.18|345.18|347.14|345.14|9
1723537250000|2024-08-13 08:20:50|347.16|345.16|347.32|345.32|347.32|345.32|347.16|345.16|16
1723537260000|2024-08-13 08:21:00|347.31|345.31|347.34|345.34|347.34|345.34|347.29|345.29|6
1723537270000|2024-08-13 08:21:10|347.44|345.44|347.32|345.32|347.54|345.54|347.3|345.3|14
1723537280000|2024-08-13 08:21:20|347.3|345.3|347.18|345.18|347.3|345.3|347.18|345.18|14
1723537290000|2024-08-13 08:21:30|347.17|345.17|346.97|344.97|347.17|345.17|346.96|344.96|17
1723537300000|2024-08-13 08:21:40|346.98|344.98|346.88|344.88|346.98|344.98|346.88|344.88|17
1723537310000|2024-08-13 08:21:50|346.86|344.86|346.64|344.64|346.87|344.87|346.63|344.63|19
1723537320000|2024-08-13 08:22:00|346.63|344.63|346.63|344.63|346.63|344.63|346.63|344.63|1
1723537330000|2024-08-13 08:22:10|346.57|344.57|346.65|344.65|346.71|344.71|346.57|344.57|16
1723537340000|2024-08-13 08:22:20|346.64|344.64|346.58|344.58|346.64|344.64|346.56|344.56|6
1723537350000|2024-08-13 08:22:30|346.6|344.6|346.7|344.7|346.7|344.7|346.59|344.59|12
1723537360000|2024-08-13 08:22:40|346.69|344.69|346.69|344.69|346.69|344.69|346.67|344.67|7
1723537370000|2024-08-13 08:22:50|346.68|344.68|346.64|344.64|346.68|344.68|346.64|344.64|3
1723537390000|2024-08-13 08:23:10|346.67|344.67|346.65|344.65|346.7|344.7|346.65|344.65|4
1723537410000|2024-08-13 08:23:30|346.72|344.72|346.76|344.76|346.8|344.8|346.72|344.72|6
1723537420000|2024-08-13 08:23:40|346.73|344.73|346.7|344.7|346.73|344.73|346.7|344.7|3
1723537430000|2024-08-13 08:23:50|346.65|344.65|346.57|344.57|346.65|344.65|346.57|344.57|11
1723537440000|2024-08-13 08:24:00|346.56|344.56|346.5|344.5|346.56|344.56|346.5|344.5|4
1723537450000|2024-08-13 08:24:10|346.52|344.52|346.4|344.4|346.52|344.52|346.4|344.4|8
1723537470000|2024-08-13 08:24:30|346.36|344.36|346.35|344.35|346.39|344.39|346.35|344.35|6
1723537480000|2024-08-13 08:24:40|346.34|344.34|346.07|344.07|346.34|344.34|346.07|344.07|6
1723537490000|2024-08-13 08:24:50|346.08|344.08|346.09|344.09|346.09|344.09|345.99|343.99|10
1723537500000|2024-08-13 08:25:00|346.06|344.06|345.99|343.99|346.06|344.06|345.99|343.99|15
1723537510000|2024-08-13 08:25:10|345.95|343.95|345.81|343.81|345.99|343.99|345.81|343.81|11
1723537520000|2024-08-13 08:25:20|345.75|343.75|345.68|343.68|345.75|343.75|345.68|343.68|20
1723537530000|2024-08-13 08:25:30|345.69|343.69|345.98|343.98|345.98|343.98|345.69|343.69|12
1723537540000|2024-08-13 08:25:40|345.94|343.94|345.86|343.86|345.95|343.95|345.85|343.85|16
1723537550000|2024-08-13 08:25:50|345.87|343.87|345.92|343.92|345.95|343.95|345.84|343.84|15
1723537570000|2024-08-13 08:26:10|346.01|344.01|345.87|343.87|346.1|344.1|345.87|343.87|16
1723537580000|2024-08-13 08:26:20|345.89|343.89|345.74|343.74|345.89|343.89|345.74|343.74|30
1723537590000|2024-08-13 08:26:30|345.72|343.72|345.68|343.68|345.74|343.74|345.68|343.68|8
1723537610000|2024-08-13 08:26:50|345.67|343.67|345.68|343.68|345.68|343.68|345.67|343.67|2
1723537630000|2024-08-13 08:27:10|345.74|343.74|345.86|343.86|345.86|343.86|345.74|343.74|17
1723537640000|2024-08-13 08:27:20|345.85|343.85|345.94|343.94|345.94|343.94|345.79|343.79|14
1723537650000|2024-08-13 08:27:30|345.95|343.95|346.08|344.08|346.08|344.08|345.89|343.89|18
1723537660000|2024-08-13 08:27:40|346.09|344.09|346.03|344.03|346.09|344.09|346.01|344.01|7
1723537670000|2024-08-13 08:27:50|346|344|345.84|343.84|346|344|345.84|343.84|19
1723537680000|2024-08-13 08:28:00|345.87|343.87|345.88|343.88|345.9|343.9|345.87|343.87|9
1723537690000|2024-08-13 08:28:10|345.87|343.87|345.78|343.78|345.93|343.93|345.78|343.78|13
1723537700000|2024-08-13 08:28:20|345.74|343.74|345.74|343.74|345.74|343.74|345.74|343.74|1
1723537710000|2024-08-13 08:28:30|345.77|343.77|345.76|343.76|345.84|343.84|345.74|343.74|19
1723537720000|2024-08-13 08:28:40|345.77|343.77|345.74|343.74|345.79|343.79|345.74|343.74|6
1723537730000|2024-08-13 08:28:50|345.71|343.71|345.68|343.68|345.71|343.71|345.68|343.68|2
1723537740000|2024-08-13 08:29:00|345.74|343.74|345.68|343.68|345.74|343.74|345.68|343.68|3
1723537750000|2024-08-13 08:29:10|345.69|343.69|345.78|343.78|345.81|343.81|345.69|343.69|12
1723537760000|2024-08-13 08:29:20|345.79|343.79|345.86|343.86|345.86|343.86|345.79|343.79|7
1723537770000|2024-08-13 08:29:30|345.85|343.85|345.82|343.82|345.86|343.86|345.82|343.82|7
1723537780000|2024-08-13 08:29:40|345.86|343.86|345.86|343.86|345.87|343.87|345.86|343.86|3
1723537790000|2024-08-13 08:29:50|345.87|343.87|345.88|343.88|345.91|343.91|345.84|343.84|13
1723537800000|2024-08-13 08:30:00|345.87|343.87|345.68|343.68|345.88|343.88|345.68|343.68|10
1723537810000|2024-08-13 08:30:10|345.67|343.67|345.62|343.62|345.68|343.68|345.62|343.62|5
1723537820000|2024-08-13 08:30:20|345.66|343.66|345.68|343.68|345.68|343.68|345.65|343.65|3
1723537830000|2024-08-13 08:30:30|345.69|343.69|345.9|343.9|345.9|343.9|345.69|343.69|11
1723537840000|2024-08-13 08:30:40|345.91|343.91|346.05|344.05|346.13|344.13|345.9|343.9|15
1723537850000|2024-08-13 08:30:50|346.04|344.04|346|344|346.04|344.04|346|344|2
1723537860000|2024-08-13 08:31:00|346.05|344.05|346.06|344.06|346.25|344.25|346.05|344.05|13
1723537870000|2024-08-13 08:31:10|346.07|344.07|346.04|344.04|346.07|344.07|346.03|344.03|10
1723537880000|2024-08-13 08:31:20|346.03|344.03|345.79|343.79|346.03|344.03|345.79|343.79|16
1723537890000|2024-08-13 08:31:30|345.76|343.76|345.7|343.7|345.88|343.88|345.68|343.68|22
1723537900000|2024-08-13 08:31:40|345.71|343.71|345.72|343.72|345.75|343.75|345.69|343.69|9
1723537910000|2024-08-13 08:31:50|345.71|343.71|345.75|343.75|345.77|343.77|345.71|343.71|11
1723537920000|2024-08-13 08:32:00|345.73|343.73|345.72|343.72|345.73|343.73|345.68|343.68|10
1723537930000|2024-08-13 08:32:10|345.73|343.73|345.62|343.62|345.81|343.81|345.62|343.62|14
1723537940000|2024-08-13 08:32:20|345.61|343.61|345.4|343.4|345.61|343.61|345.35|343.35|11
1723537950000|2024-08-13 08:32:30|345.39|343.39|345.41|343.41|345.41|343.41|345.37|343.37|5
1723537960000|2024-08-13 08:32:40|345.45|343.45|345.62|343.62|345.62|343.62|345.45|343.45|4
1723537970000|2024-08-13 08:32:50|345.61|343.61|345.41|343.41|345.61|343.61|345.41|343.41|11
1723537980000|2024-08-13 08:33:00|345.45|343.45|345.49|343.49|345.53|343.53|345.45|343.45|17
1723537990000|2024-08-13 08:33:10|345.57|343.57|345.58|343.58|345.61|343.61|345.56|343.56|7
1723538000000|2024-08-13 08:33:20|345.69|343.69|345.86|343.86|345.9|343.9|345.69|343.69|24
1723538010000|2024-08-13 08:33:30|345.85|343.85|345.54|343.54|345.85|343.85|345.51|343.51|20
1723538020000|2024-08-13 08:33:40|345.52|343.52|345.37|343.37|345.52|343.52|345.35|343.35|8
1723538030000|2024-08-13 08:33:50|345.41|343.41|345.41|343.41|345.41|343.41|345.41|343.41|1
1723538040000|2024-08-13 08:34:00|345.51|343.51|345.63|343.63|345.63|343.63|345.51|343.51|3
1723538050000|2024-08-13 08:34:10|345.62|343.62|345.57|343.57|345.62|343.62|345.55|343.55|8
1723538060000|2024-08-13 08:34:20|345.58|343.58|345.6|343.6|345.6|343.6|345.57|343.57|7
1723538070000|2024-08-13 08:34:30|345.71|343.71|345.83|343.83|345.85|343.85|345.69|343.69|18
1723538080000|2024-08-13 08:34:40|345.8|343.8|345.78|343.78|345.81|343.81|345.75|343.75|17
1723538090000|2024-08-13 08:34:50|345.79|343.79|345.7|343.7|345.81|343.81|345.67|343.67|24
1723538100000|2024-08-13 08:35:00|345.69|343.69|345.74|343.74|345.74|343.74|345.68|343.68|10
1723538110000|2024-08-13 08:35:10|345.73|343.73|345.93|343.93|345.93|343.93|345.72|343.72|21
1723538120000|2024-08-13 08:35:20|345.94|343.94|345.89|343.89|345.94|343.94|345.89|343.89|4
1723538130000|2024-08-13 08:35:30|345.82|343.82|345.87|343.87|345.9|343.9|345.71|343.71|21
1723538140000|2024-08-13 08:35:40|345.89|343.89|345.89|343.89|345.91|343.91|345.89|343.89|14
1723538150000|2024-08-13 08:35:50|345.9|343.9|345.88|343.88|345.91|343.91|345.85|343.85|21
1723538160000|2024-08-13 08:36:00|345.93|343.93|345.93|343.93|345.93|343.93|345.93|343.93|1
1723538170000|2024-08-13 08:36:10|345.92|343.92|345.93|343.93|345.93|343.93|345.92|343.92|2
1723538200000|2024-08-13 08:36:40|345.96|343.96|346.19|344.19|346.28|344.28|345.96|343.96|7
1723538210000|2024-08-13 08:36:50|346.2|344.2|346.11|344.11|346.2|344.2|346.11|344.11|12
1723538220000|2024-08-13 08:37:00|346.13|344.13|346.15|344.15|346.15|344.15|346.13|344.13|3
1723538230000|2024-08-13 08:37:10|346.19|344.19|346.22|344.22|346.31|344.31|346.19|344.19|15
1723538240000|2024-08-13 08:37:20|346.21|344.21|346.2|344.2|346.25|344.25|346.2|344.2|12
1723538250000|2024-08-13 08:37:30|346.19|344.19|345.89|343.89|346.19|344.19|345.87|343.87|11
1723538260000|2024-08-13 08:37:40|345.93|343.93|345.91|343.91|345.93|343.93|345.87|343.87|16
1723538270000|2024-08-13 08:37:50|345.9|343.9|345.87|343.87|345.9|343.9|345.87|343.87|6
1723538280000|2024-08-13 08:38:00|345.84|343.84|345.85|343.85|345.85|343.85|345.82|343.82|11
1723538290000|2024-08-13 08:38:10|345.83|343.83|346.04|344.04|346.04|344.04|345.83|343.83|20
1723538300000|2024-08-13 08:38:20|346.05|344.05|345.98|343.98|346.05|344.05|345.97|343.97|25
1723538310000|2024-08-13 08:38:30|345.96|343.96|346.02|344.02|346.03|344.03|345.95|343.95|14
1723538320000|2024-08-13 08:38:40|346|344|346.02|344.02|346.02|344.02|346|344|4
1723538330000|2024-08-13 08:38:50|346|344|346.12|344.12|346.12|344.12|345.99|343.99|12
1723538340000|2024-08-13 08:39:00|346.13|344.13|346.12|344.12|346.13|344.13|346.12|344.12|2
1723538350000|2024-08-13 08:39:10|346.16|344.16|346.16|344.16|346.18|344.18|346.12|344.12|11
1723538360000|2024-08-13 08:39:20|346.17|344.17|346.23|344.23|346.23|344.23|346.17|344.17|7
1723538370000|2024-08-13 08:39:30|346.22|344.22|346.2|344.2|346.23|344.23|346.2|344.2|5
1723538380000|2024-08-13 08:39:40|346.12|344.12|346.09|344.09|346.12|344.12|346.09|344.09|2
1723538400000|2024-08-13 08:40:00|346.14|344.14|346.31|344.31|346.32|344.32|346.12|344.12|14
1723538410000|2024-08-13 08:40:10|346.32|344.32|346.45|344.45|346.45|344.45|346.31|344.31|17
1723538420000|2024-08-13 08:40:20|346.43|344.43|346.56|344.56|346.59|344.59|346.42|344.42|16
1723538430000|2024-08-13 08:40:30|346.57|344.57|346.69|344.69|346.7|344.7|346.57|344.57|13
1723538440000|2024-08-13 08:40:40|346.7|344.7|346.66|344.66|346.71|344.71|346.65|344.65|7
1723538450000|2024-08-13 08:40:50|346.65|344.65|346.6|344.6|346.66|344.66|346.6|344.6|5
1723538460000|2024-08-13 08:41:00|346.44|344.44|346.38|344.38|346.45|344.45|346.38|344.38|7
1723538470000|2024-08-13 08:41:10|346.35|344.35|346.32|344.32|346.35|344.35|346.32|344.32|5
1723538490000|2024-08-13 08:41:30|346.34|344.34|346.41|344.41|346.41|344.41|346.32|344.32|6
1723538500000|2024-08-13 08:41:40|346.4|344.4|346.46|344.46|346.48|344.48|346.39|344.39|12
1723538510000|2024-08-13 08:41:50|346.44|344.44|346.35|344.35|346.44|344.44|346.29|344.29|7
1723538520000|2024-08-13 08:42:00|346.33|344.33|346.35|344.35|346.39|344.39|346.32|344.32|17
1723538530000|2024-08-13 08:42:10|346.36|344.36|346.33|344.33|346.37|344.37|346.33|344.33|8
1723538540000|2024-08-13 08:42:20|346.37|344.37|346.34|344.34|346.37|344.37|346.34|344.34|4
1723538550000|2024-08-13 08:42:30|346.33|344.33|346.2|344.2|346.33|344.33|346.2|344.2|8
1723538560000|2024-08-13 08:42:40|346.15|344.15|346.13|344.13|346.17|344.17|346.13|344.13|9
1723538570000|2024-08-13 08:42:50|346.12|344.12|346.04|344.04|346.12|344.12|346.04|344.04|5
1723538590000|2024-08-13 08:43:10|346.03|344.03|345.9|343.9|346.03|344.03|345.9|343.9|3
1723538600000|2024-08-13 08:43:20|345.87|343.87|345.87|343.87|345.9|343.9|345.87|343.87|5
1723538610000|2024-08-13 08:43:30|345.85|343.85|345.83|343.83|345.86|343.86|345.77|343.77|17
1723538620000|2024-08-13 08:43:40|345.82|343.82|345.81|343.81|345.82|343.82|345.8|343.8|7
1723538630000|2024-08-13 08:43:50|345.83|343.83|346.04|344.04|346.06|344.06|345.83|343.83|24
1723538640000|2024-08-13 08:44:00|346.03|344.03|346.01|344.01|346.04|344.04|346|344|15
1723538650000|2024-08-13 08:44:10|346|344|345.85|343.85|346|344|345.85|343.85|4
1723538660000|2024-08-13 08:44:20|345.83|343.83|345.81|343.81|345.83|343.83|345.79|343.79|6
1723538670000|2024-08-13 08:44:30|345.82|343.82|345.83|343.83|345.85|343.85|345.81|343.81|13
1723538680000|2024-08-13 08:44:40|345.85|343.85|345.84|343.84|345.85|343.85|345.83|343.83|10
1723538690000|2024-08-13 08:44:50|345.8|343.8|345.9|343.9|345.91|343.91|345.8|343.8|14
1723538700000|2024-08-13 08:45:00|345.91|343.91|345.78|343.78|345.91|343.91|345.77|343.77|15
1723538710000|2024-08-13 08:45:10|345.79|343.79|345.76|343.76|345.82|343.82|345.76|343.76|16
1723538720000|2024-08-13 08:45:20|345.77|343.77|345.73|343.73|345.77|343.77|345.73|343.73|6
1723538730000|2024-08-13 08:45:30|345.69|343.69|345.62|343.62|345.69|343.69|345.62|343.62|3
1723538740000|2024-08-13 08:45:40|345.63|343.63|345.84|343.84|345.85|343.85|345.63|343.63|23
1723538750000|2024-08-13 08:45:50|345.85|343.85|346.03|344.03|346.1|344.1|345.84|343.84|21
1723538760000|2024-08-13 08:46:00|346.02|344.02|346.23|344.23|346.34|344.34|346.02|344.02|22
1723538770000|2024-08-13 08:46:10|346.21|344.21|346.19|344.19|346.22|344.22|346.18|344.18|11
1723538780000|2024-08-13 08:46:20|346.17|344.17|345.96|343.96|346.17|344.17|345.95|343.95|8
1723538790000|2024-08-13 08:46:30|346.01|344.01|345.96|343.96|346.01|344.01|345.96|343.96|6
1723538800000|2024-08-13 08:46:40|345.93|343.93|345.9|343.9|345.93|343.93|345.9|343.9|4
1723538810000|2024-08-13 08:46:50|345.84|343.84|345.78|343.78|345.84|343.84|345.78|343.78|10
1723538820000|2024-08-13 08:47:00|345.7|343.7|345.65|343.65|345.7|343.7|345.65|343.65|6
1723538830000|2024-08-13 08:47:10|345.63|343.63|345.53|343.53|345.63|343.63|345.53|343.53|2
1723538840000|2024-08-13 08:47:20|345.6|343.6|345.57|343.57|345.61|343.61|345.56|343.56|7
1723538850000|2024-08-13 08:47:30|345.63|343.63|345.79|343.79|345.82|343.82|345.63|343.63|8
1723538860000|2024-08-13 08:47:40|345.76|343.76|345.72|343.72|345.76|343.76|345.7|343.7|6
1723538870000|2024-08-13 08:47:50|345.73|343.73|345.72|343.72|345.74|343.74|345.71|343.71|8
1723538880000|2024-08-13 08:48:00|345.73|343.73|345.89|343.89|345.93|343.93|345.73|343.73|21
1723538890000|2024-08-13 08:48:10|345.88|343.88|345.93|343.93|345.93|343.93|345.88|343.88|7
1723538900000|2024-08-13 08:48:20|346|344|346.05|344.05|346.09|344.09|346|344|13
1723538910000|2024-08-13 08:48:30|346.07|344.07|346.12|344.12|346.12|344.12|346.06|344.06|10
1723538920000|2024-08-13 08:48:40|346.13|344.13|346.27|344.27|346.29|344.29|346.13|344.13|7
1723538940000|2024-08-13 08:49:00|346.31|344.31|346.3|344.3|346.31|344.31|346.25|344.25|6
1723538950000|2024-08-13 08:49:10|346.26|344.26|346.32|344.32|346.32|344.32|346.26|344.26|4
1723538960000|2024-08-13 08:49:20|346.36|344.36|346.32|344.32|346.36|344.36|346.26|344.26|9
1723538970000|2024-08-13 08:49:30|346.31|344.31|346.12|344.12|346.32|344.32|346.12|344.12|9
1723538980000|2024-08-13 08:49:40|346.13|344.13|346.11|344.11|346.13|344.13|346.1|344.1|6
1723538990000|2024-08-13 08:49:50|346.1|344.1|346.15|344.15|346.15|344.15|346.1|344.1|7
1723539000000|2024-08-13 08:50:00|346.13|344.13|346.19|344.19|346.21|344.21|346.13|344.13|9
1723539010000|2024-08-13 08:50:10|346.21|344.21|346.03|344.03|346.21|344.21|346.03|344.03|13
1723539020000|2024-08-13 08:50:20|346.05|344.05|346.13|344.13|346.21|344.21|346.05|344.05|15
1723539030000|2024-08-13 08:50:30|346.14|344.14|346.24|344.24|346.24|344.24|346.14|344.14|6
1723539040000|2024-08-13 08:50:40|346.22|344.22|345.98|343.98|346.22|344.22|345.98|343.98|15
1723539050000|2024-08-13 08:50:50|345.87|343.87|345.93|343.93|345.93|343.93|345.76|343.76|14
1723539060000|2024-08-13 08:51:00|345.87|343.87|345.64|343.64|345.87|343.87|345.64|343.64|11
1723539070000|2024-08-13 08:51:10|345.66|343.66|345.65|343.65|345.67|343.67|345.58|343.58|17
1723539080000|2024-08-13 08:51:20|345.7|343.7|345.74|343.74|345.74|343.74|345.7|343.7|7
1723539090000|2024-08-13 08:51:30|345.77|343.77|345.87|343.87|345.87|343.87|345.77|343.77|9
1723539110000|2024-08-13 08:51:50|345.84|343.84|345.61|343.61|345.84|343.84|345.61|343.61|8
1723539120000|2024-08-13 08:52:00|345.6|343.6|345.66|343.66|345.68|343.68|345.56|343.56|11
1723539130000|2024-08-13 08:52:10|345.68|343.68|345.72|343.72|345.72|343.72|345.66|343.66|12
1723539140000|2024-08-13 08:52:20|345.74|343.74|345.69|343.69|345.74|343.74|345.67|343.67|14
1723539150000|2024-08-13 08:52:30|345.7|343.7|345.83|343.83|345.83|343.83|345.64|343.64|17
1723539160000|2024-08-13 08:52:40|345.82|343.82|345.79|343.79|345.82|343.82|345.77|343.77|12
1723539170000|2024-08-13 08:52:50|345.78|343.78|345.81|343.81|345.84|343.84|345.78|343.78|11
1723539180000|2024-08-13 08:53:00|345.82|343.82|345.9|343.9|345.91|343.91|345.82|343.82|11
1723539190000|2024-08-13 08:53:10|345.91|343.91|346.03|344.03|346.04|344.04|345.88|343.88|14
1723539200000|2024-08-13 08:53:20|346.04|344.04|346.03|344.03|346.05|344.05|346.02|344.02|10
1723539210000|2024-08-13 08:53:30|346.07|344.07|346.04|344.04|346.07|344.07|346.01|344.01|12
1723539220000|2024-08-13 08:53:40|346.05|344.05|346.09|344.09|346.09|344.09|346.04|344.04|9
1723539230000|2024-08-13 08:53:50|346.04|344.04|346.08|344.08|346.09|344.09|346.03|344.03|9
1723539240000|2024-08-13 08:54:00|346.09|344.09|346.17|344.17|346.19|344.19|346.09|344.09|7
1723539250000|2024-08-13 08:54:10|346.16|344.16|346.08|344.08|346.16|344.16|346.08|344.08|6
1723539260000|2024-08-13 08:54:20|346.09|344.09|346.08|344.08|346.09|344.09|346.08|344.08|6
1723539270000|2024-08-13 08:54:30|346.09|344.09|346.11|344.11|346.12|344.12|346.07|344.07|17
1723539280000|2024-08-13 08:54:40|346.1|344.1|346.12|344.12|346.12|344.12|346.08|344.08|11
1723539290000|2024-08-13 08:54:50|346.13|344.13|346.2|344.2|346.2|344.2|346.13|344.13|5
1723539300000|2024-08-13 08:55:00|346.27|344.27|346.28|344.28|346.33|344.33|346.27|344.27|3
1723539310000|2024-08-13 08:55:10|346.25|344.25|346.23|344.23|346.25|344.25|346.22|344.22|3
1723539320000|2024-08-13 08:55:20|346.24|344.24|346.29|344.29|346.3|344.3|346.24|344.24|12
1723539330000|2024-08-13 08:55:30|346.3|344.3|346.31|344.31|346.31|344.31|346.29|344.29|7
1723539340000|2024-08-13 08:55:40|346.3|344.3|346.31|344.31|346.34|344.34|346.29|344.29|11
1723539350000|2024-08-13 08:55:50|346.32|344.32|346.37|344.37|346.37|344.37|346.32|344.32|3
1723539360000|2024-08-13 08:56:00|346.34|344.34|346.26|344.26|346.34|344.34|346.25|344.25|7
1723539370000|2024-08-13 08:56:10|346.25|344.25|346.25|344.25|346.28|344.28|346.23|344.23|13
1723539380000|2024-08-13 08:56:20|346.24|344.24|346.25|344.25|346.25|344.25|346.23|344.23|6
1723539390000|2024-08-13 08:56:30|346.27|344.27|346.36|344.36|346.36|344.36|346.27|344.27|4
1723539400000|2024-08-13 08:56:40|346.34|344.34|346.34|344.34|346.34|344.34|346.33|344.33|3
1723539410000|2024-08-13 08:56:50|346.33|344.33|346.27|344.27|346.33|344.33|346.27|344.27|4
1723539420000|2024-08-13 08:57:00|346.28|344.28|346.3|344.3|346.31|344.31|346.28|344.28|3
1723539430000|2024-08-13 08:57:10|346.31|344.31|346.45|344.45|346.45|344.45|346.31|344.31|7
1723539440000|2024-08-13 08:57:20|346.44|344.44|346.4|344.4|346.45|344.45|346.4|344.4|5
1723539460000|2024-08-13 08:57:40|346.38|344.38|346.38|344.38|346.39|344.39|346.38|344.38|3
1723539480000|2024-08-13 08:58:00|346.4|344.4|346.44|344.44|346.44|344.44|346.4|344.4|2
1723539500000|2024-08-13 08:58:20|346.45|344.45|346.84|344.84|346.88|344.88|346.45|344.45|12
1723539510000|2024-08-13 08:58:30|346.85|344.85|346.84|344.84|346.85|344.85|346.84|344.84|2
1723539520000|2024-08-13 08:58:40|346.85|344.85|346.85|344.85|346.85|344.85|346.82|344.82|10
1723539530000|2024-08-13 08:58:50|346.96|344.96|347.07|345.07|347.08|345.08|346.96|344.96|10
1723539540000|2024-08-13 08:59:00|347.06|345.06|347.12|345.12|347.13|345.13|347.04|345.04|16
1723539550000|2024-08-13 08:59:10|347.13|345.13|347.15|345.15|347.15|345.15|347.13|345.13|3
1723539560000|2024-08-13 08:59:20|347.14|345.14|347.14|345.14|347.14|345.14|347.14|345.14|1
1723539570000|2024-08-13 08:59:30|347.13|345.13|347.13|345.13|347.14|345.14|347.13|345.13|3
1723539580000|2024-08-13 08:59:40|347.11|345.11|347.13|345.13|347.14|345.14|347.11|345.11|11
1723539590000|2024-08-13 08:59:50|347.14|345.14|347.1|345.1|347.15|345.15|347.1|345.1|3
1723539600000|2024-08-13 09:00:00|347.12|345.12|347.05|345.05|347.15|345.15|347.03|345.03|11
1723539610000|2024-08-13 09:00:10|347.06|345.06|347.08|345.08|347.09|345.09|347.04|345.04|15
1723539620000|2024-08-13 09:00:20|347.09|345.09|347.07|345.07|347.14|345.14|347.02|345.02|10
1723539630000|2024-08-13 09:00:30|347.04|345.04|346.95|344.95|347.04|345.04|346.95|344.95|6
1723539640000|2024-08-13 09:00:40|346.94|344.94|346.86|344.86|346.94|344.94|346.8|344.8|13
1723539650000|2024-08-13 09:00:50|346.85|344.85|346.82|344.82|346.85|344.85|346.81|344.81|4
1723539660000|2024-08-13 09:01:00|346.83|344.83|346.84|344.84|346.89|344.89|346.8|344.8|17
1723539670000|2024-08-13 09:01:10|346.83|344.83|346.77|344.77|346.83|344.83|346.77|344.77|6
1723539680000|2024-08-13 09:01:20|346.72|344.72|346.7|344.7|346.72|344.72|346.58|344.58|13
1723539690000|2024-08-13 09:01:30|346.71|344.71|346.67|344.67|346.71|344.71|346.67|344.67|6
1723539700000|2024-08-13 09:01:40|346.64|344.64|346.55|344.55|346.64|344.64|346.55|344.55|2
1723539710000|2024-08-13 09:01:50|346.53|344.53|346.5|344.5|346.53|344.53|346.5|344.5|2
1723539720000|2024-08-13 09:02:00|346.49|344.49|346.56|344.56|346.61|344.61|346.49|344.49|13
1723539730000|2024-08-13 09:02:10|346.58|344.58|346.6|344.6|346.6|344.6|346.58|344.58|3
1723539740000|2024-08-13 09:02:20|346.57|344.57|346.99|344.99|346.99|344.99|346.57|344.57|17
1723539750000|2024-08-13 09:02:30|346.98|344.98|347.01|345.01|347.02|345.02|346.98|344.98|5
1723539760000|2024-08-13 09:02:40|346.94|344.94|346.81|344.81|346.94|344.94|346.81|344.81|9
1723539770000|2024-08-13 09:02:50|346.84|344.84|346.82|344.82|346.84|344.84|346.82|344.82|2
1723539780000|2024-08-13 09:03:00|346.89|344.89|346.85|344.85|346.95|344.95|346.85|344.85|8
1723539790000|2024-08-13 09:03:10|346.79|344.79|346.77|344.77|346.79|344.79|346.73|344.73|6
1723539800000|2024-08-13 09:03:20|346.75|344.75|346.64|344.64|346.75|344.75|346.63|344.63|7
1723539810000|2024-08-13 09:03:30|346.63|344.63|346.58|344.58|346.65|344.65|346.58|344.58|11
1723539820000|2024-08-13 09:03:40|346.57|344.57|346.47|344.47|346.57|344.57|346.46|344.46|5
1723539830000|2024-08-13 09:03:50|346.45|344.45|346.56|344.56|346.57|344.57|346.45|344.45|8
1723539840000|2024-08-13 09:04:00|346.57|344.57|346.48|344.48|346.57|344.57|346.48|344.48|6
1723539850000|2024-08-13 09:04:10|346.51|344.51|346.49|344.49|346.51|344.51|346.49|344.49|3
1723539860000|2024-08-13 09:04:20|346.44|344.44|346.24|344.24|346.44|344.44|346.24|344.24|10
1723539870000|2024-08-13 09:04:30|346.25|344.25|346.17|344.17|346.26|344.26|346.17|344.17|9
1723539880000|2024-08-13 09:04:40|346.2|344.2|346.26|344.26|346.31|344.31|346.19|344.19|14
1723539890000|2024-08-13 09:04:50|346.25|344.25|346.25|344.25|346.27|344.27|346.24|344.24|5
1723539900000|2024-08-13 09:05:00|346.27|344.27|346.27|344.27|346.27|344.27|346.27|344.27|1
1723539910000|2024-08-13 09:05:10|346.25|344.25|346.29|344.29|346.3|344.3|346.25|344.25|14
1723539920000|2024-08-13 09:05:20|346.31|344.31|346.31|344.31|346.31|344.31|346.31|344.31|1
1723539930000|2024-08-13 09:05:30|346.32|344.32|346.47|344.47|346.62|344.62|346.32|344.32|16
1723539940000|2024-08-13 09:05:40|346.5|344.5|346.53|344.53|346.54|344.54|346.48|344.48|12
1723539950000|2024-08-13 09:05:50|346.52|344.52|346.64|344.64|346.64|344.64|346.52|344.52|11
1723539960000|2024-08-13 09:06:00|346.63|344.63|346.67|344.67|346.74|344.74|346.63|344.63|18
1723539970000|2024-08-13 09:06:10|346.64|344.64|346.76|344.76|346.76|344.76|346.64|344.64|16
1723539980000|2024-08-13 09:06:20|346.73|344.73|346.65|344.65|346.73|344.73|346.64|344.64|13
1723539990000|2024-08-13 09:06:30|346.64|344.64|346.45|344.45|346.65|344.65|346.45|344.45|8
1723540000000|2024-08-13 09:06:40|346.43|344.43|346.41|344.41|346.46|344.46|346.41|344.41|15
1723540010000|2024-08-13 09:06:50|346.54|344.54|346.56|344.56|346.56|344.56|346.54|344.54|2
1723540020000|2024-08-13 09:07:00|346.55|344.55|346.41|344.41|346.55|344.55|346.41|344.41|4
1723540030000|2024-08-13 09:07:10|346.4|344.4|346.34|344.34|346.41|344.41|346.34|344.34|11
1723540040000|2024-08-13 09:07:20|346.33|344.33|346.33|344.33|346.36|344.36|346.33|344.33|7
1723540050000|2024-08-13 09:07:30|346.32|344.32|346.13|344.13|346.33|344.33|346.13|344.13|12
1723540060000|2024-08-13 09:07:40|346.12|344.12|346.17|344.17|346.18|344.18|346.1|344.1|17
1723540070000|2024-08-13 09:07:50|346.18|344.18|346.18|344.18|346.18|344.18|346.17|344.17|7
1723540080000|2024-08-13 09:08:00|346.16|344.16|346.01|344.01|346.19|344.19|346.01|344.01|20
1723540090000|2024-08-13 09:08:10|345.98|343.98|345.95|343.95|345.98|343.98|345.95|343.95|10
1723540100000|2024-08-13 09:08:20|345.91|343.91|345.82|343.82|345.91|343.91|345.77|343.77|9
1723540110000|2024-08-13 09:08:30|345.78|343.78|345.85|343.85|345.85|343.85|345.78|343.78|5
1723540120000|2024-08-13 09:08:40|345.84|343.84|346.08|344.08|346.12|344.12|345.83|343.83|18
1723540130000|2024-08-13 09:08:50|346.07|344.07|346.07|344.07|346.12|344.12|346.07|344.07|5
1723540140000|2024-08-13 09:09:00|346.04|344.04|346.03|344.03|346.04|344.04|345.96|343.96|8
1723540150000|2024-08-13 09:09:10|346.01|344.01|345.99|343.99|346.03|344.03|345.98|343.98|11
1723540160000|2024-08-13 09:09:20|346|344|345.96|343.96|346|344|345.96|343.96|10
1723540170000|2024-08-13 09:09:30|345.98|343.98|345.99|343.99|346.03|344.03|345.97|343.97|11
1723540180000|2024-08-13 09:09:40|346|344|345.95|343.95|346|344|345.95|343.95|9
1723540190000|2024-08-13 09:09:50|345.98|343.98|345.99|343.99|345.99|343.99|345.94|343.94|8
1723540200000|2024-08-13 09:10:00|345.98|343.98|346|344|346.01|344.01|345.93|343.93|16
1723540210000|2024-08-13 09:10:10|346.04|344.04|346.12|344.12|346.13|344.13|346.04|344.04|12
1723540220000|2024-08-13 09:10:20|346.13|344.13|346.07|344.07|346.17|344.17|346.07|344.07|10
1723540230000|2024-08-13 09:10:30|346.1|344.1|346.2|344.2|346.2|344.2|346.1|344.1|5
1723540240000|2024-08-13 09:10:40|346.21|344.21|346.31|344.31|346.33|344.33|346.16|344.16|18
1723540250000|2024-08-13 09:10:50|346.32|344.32|346.41|344.41|346.41|344.41|346.32|344.32|13
1723540260000|2024-08-13 09:11:00|346.42|344.42|346.52|344.52|346.52|344.52|346.41|344.41|10
1723540270000|2024-08-13 09:11:10|346.5|344.5|346.57|344.57|346.61|344.61|346.5|344.5|15
1723540280000|2024-08-13 09:11:20|346.58|344.58|346.7|344.7|346.7|344.7|346.58|344.58|7
1723540290000|2024-08-13 09:11:30|346.71|344.71|346.73|344.73|346.75|344.75|346.68|344.68|12
1723540300000|2024-08-13 09:11:40|346.72|344.72|346.81|344.81|346.84|344.84|346.72|344.72|8
1723540310000|2024-08-13 09:11:50|346.85|344.85|346.78|344.78|346.87|344.87|346.74|344.74|10
1723540320000|2024-08-13 09:12:00|346.75|344.75|346.87|344.87|346.9|344.9|346.75|344.75|10
1723540330000|2024-08-13 09:12:10|346.92|344.92|346.88|344.88|346.92|344.92|346.83|344.83|4
1723540340000|2024-08-13 09:12:20|346.89|344.89|346.9|344.9|346.9|344.9|346.89|344.89|2
1723540350000|2024-08-13 09:12:30|346.89|344.89|347.04|345.04|347.05|345.05|346.89|344.89|7
1723540360000|2024-08-13 09:12:40|347.05|345.05|347.14|345.14|347.14|345.14|347.04|345.04|11
1723540370000|2024-08-13 09:12:50|347.15|345.15|347.25|345.25|347.25|345.25|347.15|345.15|9
1723540380000|2024-08-13 09:13:00|347.24|345.24|347.22|345.22|347.24|345.24|347.22|345.22|3
1723540390000|2024-08-13 09:13:10|347.25|345.25|347.26|345.26|347.31|345.31|347.25|345.25|10
1723540400000|2024-08-13 09:13:20|347.27|345.27|347.31|345.31|347.31|345.31|347.26|345.26|8
1723540410000|2024-08-13 09:13:30|347.33|345.33|347.38|345.38|347.38|345.38|347.29|345.29|16
1723540420000|2024-08-13 09:13:40|347.42|345.42|347.41|345.41|347.45|345.45|347.4|345.4|13
1723540430000|2024-08-13 09:13:50|347.29|345.29|347.38|345.38|347.38|345.38|347.29|345.29|8
1723540440000|2024-08-13 09:14:00|347.37|345.37|347.37|345.37|347.38|345.38|347.36|345.36|6
1723540450000|2024-08-13 09:14:10|347.36|345.36|347.38|345.38|347.38|345.38|347.35|345.35|5
1723540460000|2024-08-13 09:14:20|347.4|345.4|347.4|345.4|347.44|345.44|347.38|345.38|12
1723540470000|2024-08-13 09:14:30|347.37|345.37|347.38|345.38|347.38|345.38|347.37|345.37|2
1723540480000|2024-08-13 09:14:40|347.39|345.39|347.59|345.59|347.59|345.59|347.39|345.39|15
1723540490000|2024-08-13 09:14:50|347.56|345.56|347.67|345.67|347.67|345.67|347.54|345.54|8
1723540500000|2024-08-13 09:15:00|347.63|345.63|347.65|345.65|347.67|345.67|347.63|345.63|7
1723540510000|2024-08-13 09:15:10|347.64|345.64|347.56|345.56|347.64|345.64|347.54|345.54|6
1723540520000|2024-08-13 09:15:20|347.55|345.55|347.5|345.5|347.55|345.55|347.5|345.5|5
1723540530000|2024-08-13 09:15:30|347.49|345.49|347.48|345.48|347.49|345.49|347.48|345.48|2
1723540540000|2024-08-13 09:15:40|347.47|345.47|347.47|345.47|347.49|345.49|347.45|345.45|7
1723540550000|2024-08-13 09:15:50|347.49|345.49|347.49|345.49|347.49|345.49|347.49|345.49|1
1723540590000|2024-08-13 09:16:30|347.48|345.48|347.46|345.46|347.49|345.49|347.43|345.43|5
1723540600000|2024-08-13 09:16:40|347.32|345.32|346.92|344.92|347.32|345.32|346.92|344.92|10
1723540610000|2024-08-13 09:16:50|346.93|344.93|347.05|345.05|347.13|345.13|346.92|344.92|21
1723540620000|2024-08-13 09:17:00|347.03|345.03|346.89|344.89|347.03|345.03|346.89|344.89|5
1723540630000|2024-08-13 09:17:10|346.85|344.85|346.82|344.82|346.87|344.87|346.82|344.82|12
1723540640000|2024-08-13 09:17:20|346.76|344.76|346.78|344.78|346.81|344.81|346.74|344.74|10
1723540650000|2024-08-13 09:17:30|346.77|344.77|346.67|344.67|346.79|344.79|346.66|344.66|21
1723540660000|2024-08-13 09:17:40|346.66|344.66|346.59|344.59|346.68|344.68|346.59|344.59|11
1723540670000|2024-08-13 09:17:50|346.61|344.61|346.46|344.46|346.61|344.61|346.45|344.45|18
1723540680000|2024-08-13 09:18:00|346.45|344.45|346.56|344.56|346.59|344.59|346.45|344.45|12
1723540690000|2024-08-13 09:18:10|346.58|344.58|346.55|344.55|346.6|344.6|346.55|344.55|9
1723540700000|2024-08-13 09:18:20|346.57|344.57|346.44|344.44|346.58|344.58|346.44|344.44|8
1723540710000|2024-08-13 09:18:30|346.43|344.43|346.31|344.31|346.44|344.44|346.31|344.31|10
1723540720000|2024-08-13 09:18:40|346.34|344.34|346.37|344.37|346.44|344.44|346.18|344.18|21
1723540730000|2024-08-13 09:18:50|346.34|344.34|346.32|344.32|346.34|344.34|346.29|344.29|13
1723540740000|2024-08-13 09:19:00|346.3|344.3|346.21|344.21|346.34|344.34|346.18|344.18|14
1723540750000|2024-08-13 09:19:10|346.18|344.18|346.15|344.15|346.2|344.2|346.15|344.15|8
1723540760000|2024-08-13 09:19:20|346.17|344.17|346.17|344.17|346.24|344.24|346.05|344.05|14
1723540770000|2024-08-13 09:19:30|346.18|344.18|346.33|344.33|346.33|344.33|346.17|344.17|6
1723540780000|2024-08-13 09:19:40|346.4|344.4|346.25|344.25|346.53|344.53|346.25|344.25|23
1723540790000|2024-08-13 09:19:50|346.28|344.28|346.17|344.17|346.28|344.28|346.17|344.17|14
1723540800000|2024-08-13 09:20:00|346.18|344.18|346.11|344.11|346.18|344.18|346.08|344.08|21
1723540810000|2024-08-13 09:20:10|346.12|344.12|346.18|344.18|346.18|344.18|346.08|344.08|13
1723540820000|2024-08-13 09:20:20|346.16|344.16|346.17|344.17|346.19|344.19|346.11|344.11|13
1723540830000|2024-08-13 09:20:30|346.19|344.19|346.25|344.25|346.25|344.25|346.18|344.18|9
1723540840000|2024-08-13 09:20:40|346.26|344.26|346.62|344.62|346.66|344.66|346.26|344.26|19
1723540850000|2024-08-13 09:20:50|346.64|344.64|346.52|344.52|346.72|344.72|346.52|344.52|13
1723540860000|2024-08-13 09:21:00|346.47|344.47|346.28|344.28|346.47|344.47|346.28|344.28|10
1723540870000|2024-08-13 09:21:10|346.29|344.29|346.07|344.07|346.3|344.3|346.07|344.07|15
1723540880000|2024-08-13 09:21:20|346.06|344.06|346.15|344.15|346.15|344.15|346.02|344.02|13
1723540890000|2024-08-13 09:21:30|346.2|344.2|346.1|344.1|346.23|344.23|346.1|344.1|16
1723540900000|2024-08-13 09:21:40|346.09|344.09|346.03|344.03|346.09|344.09|345.98|343.98|17
1723540910000|2024-08-13 09:21:50|346.02|344.02|346.12|344.12|346.17|344.17|346.01|344.01|13
1723540920000|2024-08-13 09:22:00|346.11|344.11|346|344|346.12|344.12|345.99|343.99|15
1723540930000|2024-08-13 09:22:10|345.99|343.99|345.86|343.86|345.99|343.99|345.86|343.86|11
1723540940000|2024-08-13 09:22:20|345.87|343.87|345.9|343.9|345.92|343.92|345.86|343.86|18
1723540950000|2024-08-13 09:22:30|345.89|343.89|345.88|343.88|345.9|343.9|345.88|343.88|11
1723540960000|2024-08-13 09:22:40|345.9|343.9|345.8|343.8|345.9|343.9|345.75|343.75|20
1723540970000|2024-08-13 09:22:50|345.79|343.79|345.84|343.84|345.84|343.84|345.79|343.79|5
1723540980000|2024-08-13 09:23:00|345.87|343.87|345.91|343.91|345.91|343.91|345.87|343.87|3
1723540990000|2024-08-13 09:23:10|345.92|343.92|345.8|343.8|345.95|343.95|345.77|343.77|21
1723541000000|2024-08-13 09:23:20|345.79|343.79|345.59|343.59|345.8|343.8|345.58|343.58|18
1723541010000|2024-08-13 09:23:30|345.6|343.6|345.38|343.38|345.6|343.6|345.38|343.38|9
1723541020000|2024-08-13 09:23:40|345.41|343.41|345.51|343.51|345.51|343.51|345.4|343.4|8
1723541030000|2024-08-13 09:23:50|345.5|343.5|345.37|343.37|345.5|343.5|345.34|343.34|13
1723541040000|2024-08-13 09:24:00|345.36|343.36|345.15|343.15|345.38|343.38|345.11|343.11|20
1723541050000|2024-08-13 09:24:10|345.12|343.12|344.95|342.95|345.12|343.12|344.94|342.94|16
1723541060000|2024-08-13 09:24:20|344.8|342.8|344.84|342.84|344.95|342.95|344.73|342.73|24
1723541070000|2024-08-13 09:24:30|344.83|342.83|344.73|342.73|344.9|342.9|344.71|342.71|29
1723541080000|2024-08-13 09:24:40|344.75|342.75|344.8|342.8|344.8|342.8|344.75|342.75|4
1723541090000|2024-08-13 09:24:50|344.86|342.86|345.14|343.14|345.14|343.14|344.86|342.86|23
1723541100000|2024-08-13 09:25:00|345.15|343.15|345.27|343.27|345.27|343.27|345.14|343.14|21
1723541110000|2024-08-13 09:25:10|345.29|343.29|345.37|343.37|345.43|343.43|345.28|343.28|17
1723541120000|2024-08-13 09:25:20|345.38|343.38|345.5|343.5|345.53|343.53|345.36|343.36|19
1723541130000|2024-08-13 09:25:30|345.51|343.51|345.69|343.69|345.69|343.69|345.5|343.5|17
1723541140000|2024-08-13 09:25:40|345.68|343.68|345.67|343.67|345.69|343.69|345.62|343.62|21
1723541150000|2024-08-13 09:25:50|345.68|343.68|345.75|343.75|345.75|343.75|345.66|343.66|14
1723541160000|2024-08-13 09:26:00|345.73|343.73|345.8|343.8|345.82|343.82|345.7|343.7|20
1723541170000|2024-08-13 09:26:10|345.77|343.77|345.7|343.7|345.8|343.8|345.61|343.61|22
1723541180000|2024-08-13 09:26:20|345.69|343.69|345.73|343.73|345.74|343.74|345.65|343.65|16
1723541190000|2024-08-13 09:26:30|345.74|343.74|345.86|343.86|345.89|343.89|345.73|343.73|17
1723541200000|2024-08-13 09:26:40|345.9|343.9|345.84|343.84|345.9|343.9|345.77|343.77|14
1723541210000|2024-08-13 09:26:50|345.81|343.81|345.91|343.91|345.91|343.91|345.81|343.81|20
1723541220000|2024-08-13 09:27:00|345.9|343.9|345.93|343.93|346|344|345.89|343.89|16
1723541230000|2024-08-13 09:27:10|345.92|343.92|345.93|343.93|345.93|343.93|345.9|343.9|13
1723541240000|2024-08-13 09:27:20|345.94|343.94|346.12|344.12|346.15|344.15|345.94|343.94|23
1723541250000|2024-08-13 09:27:30|346.11|344.11|346.17|344.17|346.17|344.17|346.01|344.01|12
1723541260000|2024-08-13 09:27:40|346.18|344.18|346.29|344.29|346.35|344.35|346.17|344.17|15
1723541270000|2024-08-13 09:27:50|346.32|344.32|346.29|344.29|346.32|344.32|346.29|344.29|3
1723541280000|2024-08-13 09:28:00|346.38|344.38|346.41|344.41|346.45|344.45|346.38|344.38|9
1723541290000|2024-08-13 09:28:10|346.36|344.36|346.37|344.37|346.41|344.41|346.32|344.32|13
1723541300000|2024-08-13 09:28:20|346.4|344.4|346.6|344.6|346.6|344.6|346.4|344.4|18
1723541310000|2024-08-13 09:28:30|346.61|344.61|346.71|344.71|346.72|344.72|346.6|344.6|16
1723541320000|2024-08-13 09:28:40|346.72|344.72|346.74|344.74|346.74|344.74|346.68|344.68|11
1723541330000|2024-08-13 09:28:50|346.75|344.75|346.8|344.8|346.8|344.8|346.74|344.74|10
1723541340000|2024-08-13 09:29:00|346.79|344.79|346.94|344.94|346.94|344.94|346.77|344.77|18
1723541350000|2024-08-13 09:29:10|346.96|344.96|347|345|347|345|346.94|344.94|10
1723541360000|2024-08-13 09:29:20|347.03|345.03|347.12|345.12|347.12|345.12|347.03|345.03|8
1723541370000|2024-08-13 09:29:30|347.13|345.13|347.24|345.24|347.24|345.24|347.06|345.06|20
1723541380000|2024-08-13 09:29:40|347.25|345.25|347.36|345.36|347.37|345.37|347.25|345.25|9
1723541390000|2024-08-13 09:29:50|347.35|345.35|347.36|345.36|347.39|345.39|347.35|345.35|11
1723541400000|2024-08-13 09:30:00|347.35|345.35|347.35|345.35|347.35|345.35|347.35|345.35|1
1723541410000|2024-08-13 09:30:10|347.33|345.33|347.12|345.12|347.35|345.35|347.03|345.03|13
1723541420000|2024-08-13 09:30:20|347.11|345.11|346.8|344.8|347.11|345.11|346.8|344.8|20
1723541430000|2024-08-13 09:30:30|346.79|344.79|346.79|344.79|346.83|344.83|346.73|344.73|20
1723541440000|2024-08-13 09:30:40|346.8|344.8|346.93|344.93|346.93|344.93|346.8|344.8|26
1723541450000|2024-08-13 09:30:50|346.94|344.94|347.23|345.23|347.25|345.25|346.94|344.94|15
1723541460000|2024-08-13 09:31:00|347.26|345.26|347.35|345.35|347.35|345.35|347.17|345.17|26
1723541470000|2024-08-13 09:31:10|347.32|345.32|347.32|345.32|347.32|345.32|347.18|345.18|21
1723541480000|2024-08-13 09:31:20|347.3|345.3|347.41|345.41|347.41|345.41|347.3|345.3|11
1723541490000|2024-08-13 09:31:30|347.38|345.38|347.68|345.68|347.72|345.72|347.38|345.38|19
1723541500000|2024-08-13 09:31:40|347.66|345.66|347.34|345.34|347.66|345.66|347.33|345.33|14
1723541510000|2024-08-13 09:31:50|347.33|345.33|347.3|345.3|347.33|345.33|347.25|345.25|11
1723541520000|2024-08-13 09:32:00|347.31|345.31|347.41|345.41|347.5|345.5|347.31|345.31|28
1723541530000|2024-08-13 09:32:10|347.36|345.36|347.25|345.25|347.36|345.36|347.22|345.22|13
1723541540000|2024-08-13 09:32:20|347.26|345.26|347.06|345.06|347.28|345.28|347.06|345.06|15
1723541550000|2024-08-13 09:32:30|347.04|345.04|346.8|344.8|347.04|345.04|346.8|344.8|9
1723541560000|2024-08-13 09:32:40|346.79|344.79|346.71|344.71|346.79|344.79|346.63|344.63|17
1723541570000|2024-08-13 09:32:50|346.73|344.73|346.7|344.7|346.75|344.75|346.68|344.68|13
1723541580000|2024-08-13 09:33:00|346.71|344.71|346.67|344.67|346.72|344.72|346.67|344.67|6
1723541590000|2024-08-13 09:33:10|346.68|344.68|346.56|344.56|346.71|344.71|346.55|344.55|17
1723541600000|2024-08-13 09:33:20|346.65|344.65|346.5|344.5|346.71|344.71|346.46|344.46|16
1723541610000|2024-08-13 09:33:30|346.51|344.51|346.46|344.46|346.51|344.51|346.46|344.46|20
1723541620000|2024-08-13 09:33:40|346.45|344.45|346.44|344.44|346.45|344.45|346.41|344.41|4
1723541630000|2024-08-13 09:33:50|346.42|344.42|346.44|344.44|346.44|344.44|346.42|344.42|4
1723541640000|2024-08-13 09:34:00|346.43|344.43|346.44|344.44|346.44|344.44|346.43|344.43|2
1723541650000|2024-08-13 09:34:10|346.45|344.45|346.44|344.44|346.48|344.48|346.44|344.44|7
1723541670000|2024-08-13 09:34:30|346.33|344.33|345.95|343.95|346.33|344.33|345.95|343.95|21
1723541680000|2024-08-13 09:34:40|345.98|343.98|345.94|343.94|346.14|344.14|345.9|343.9|27
1723541690000|2024-08-13 09:34:50|345.98|343.98|345.87|343.87|346.05|344.05|345.85|343.85|23
1723541700000|2024-08-13 09:35:00|345.86|343.86|345.97|343.97|345.98|343.98|345.85|343.85|24
1723541710000|2024-08-13 09:35:10|345.98|343.98|345.89|343.89|346.08|344.08|345.86|343.86|19
1723541720000|2024-08-13 09:35:20|345.87|343.87|345.93|343.93|345.93|343.93|345.87|343.87|6
1723541730000|2024-08-13 09:35:30|345.97|343.97|345.98|343.98|346.1|344.1|345.96|343.96|16
1723541740000|2024-08-13 09:35:40|345.99|343.99|345.99|343.99|346|344|345.97|343.97|12
1723541750000|2024-08-13 09:35:50|345.96|343.96|345.99|343.99|346|344|345.95|343.95|8
1723541760000|2024-08-13 09:36:00|345.98|343.98|345.73|343.73|345.98|343.98|345.73|343.73|13
1723541770000|2024-08-13 09:36:10|345.72|343.72|345.69|343.69|345.72|343.72|345.61|343.61|17
1723541780000|2024-08-13 09:36:20|345.67|343.67|345.72|343.72|345.74|343.74|345.67|343.67|10
1723541790000|2024-08-13 09:36:30|345.71|343.71|345.66|343.66|345.72|343.72|345.65|343.65|20
1723541800000|2024-08-13 09:36:40|345.67|343.67|345.54|343.54|345.7|343.7|345.53|343.53|17
1723541810000|2024-08-13 09:36:50|345.55|343.55|345.55|343.55|345.59|343.59|345.52|343.52|20
1723541820000|2024-08-13 09:37:00|345.54|343.54|345.41|343.41|345.58|343.58|345.38|343.38|13
1723541830000|2024-08-13 09:37:10|345.4|343.4|345.43|343.43|345.43|343.43|345.28|343.28|21
1723541840000|2024-08-13 09:37:20|345.42|343.42|345.31|343.31|345.52|343.52|345.31|343.31|21
1723541850000|2024-08-13 09:37:30|345.32|343.32|345.17|343.17|345.32|343.32|345.17|343.17|19
1723541860000|2024-08-13 09:37:40|345.16|343.16|345.2|343.2|345.22|343.22|345.12|343.12|16
1723541870000|2024-08-13 09:37:50|345.23|343.23|345.27|343.27|345.27|343.27|345.23|343.23|2
1723541880000|2024-08-13 09:38:00|345.31|343.31|345.38|343.38|345.4|343.4|345.27|343.27|10
1723541890000|2024-08-13 09:38:10|345.39|343.39|345.18|343.18|345.39|343.39|345.18|343.18|20
1723541900000|2024-08-13 09:38:20|345.17|343.17|345.07|343.07|345.2|343.2|344.95|342.95|24
1723541910000|2024-08-13 09:38:30|345.08|343.08|345.29|343.29|345.37|343.37|345.08|343.08|23
1723541920000|2024-08-13 09:38:40|345.27|343.27|345.45|343.45|345.45|343.45|345.27|343.27|10
1723541930000|2024-08-13 09:38:50|345.44|343.44|345.54|343.54|345.6|343.6|345.42|343.42|20
1723541940000|2024-08-13 09:39:00|345.55|343.55|345.6|343.6|345.63|343.63|345.5|343.5|22
1723541950000|2024-08-13 09:39:10|345.57|343.57|345.47|343.47|345.58|343.58|345.47|343.47|20
1723541960000|2024-08-13 09:39:20|345.48|343.48|345.53|343.53|345.53|343.53|345.44|343.44|11
1723541970000|2024-08-13 09:39:30|345.54|343.54|345.22|343.22|345.56|343.56|345.18|343.18|17
1723541980000|2024-08-13 09:39:40|345.21|343.21|345.11|343.11|345.22|343.22|345.11|343.11|14
1723541990000|2024-08-13 09:39:50|345.06|343.06|345.14|343.14|345.14|343.14|345.06|343.06|11
1723542000000|2024-08-13 09:40:00|345.12|343.12|345.1|343.1|345.14|343.14|345.1|343.1|8
1723542010000|2024-08-13 09:40:10|345.08|343.08|345.01|343.01|345.12|343.12|344.99|342.99|23
1723542020000|2024-08-13 09:40:20|345.02|343.02|344.97|342.97|345.02|343.02|344.96|342.96|13
1723542030000|2024-08-13 09:40:30|344.96|342.96|345.31|343.31|345.32|343.32|344.96|342.96|19
1723542040000|2024-08-13 09:40:40|345.3|343.3|345.27|343.27|345.3|343.3|345.24|343.24|17
1723542050000|2024-08-13 09:40:50|345.29|343.29|345.39|343.39|345.4|343.4|345.29|343.29|14
1723542060000|2024-08-13 09:41:00|345.37|343.37|345.15|343.15|345.37|343.37|345.04|343.04|22
1723542070000|2024-08-13 09:41:10|345.14|343.14|345.21|343.21|345.21|343.21|345.1|343.1|16
1723542080000|2024-08-13 09:41:20|345.23|343.23|345.51|343.51|345.51|343.51|345.23|343.23|20
1723542090000|2024-08-13 09:41:30|345.46|343.46|345.47|343.47|345.51|343.51|345.45|343.45|19
1723542100000|2024-08-13 09:41:40|345.48|343.48|345.35|343.35|345.5|343.5|345.32|343.32|11
1723542110000|2024-08-13 09:41:50|345.36|343.36|345.38|343.38|345.38|343.38|345.35|343.35|7
1723542120000|2024-08-13 09:42:00|345.41|343.41|345.49|343.49|345.53|343.53|345.4|343.4|20
1723542130000|2024-08-13 09:42:10|345.5|343.5|345.52|343.52|345.52|343.52|345.4|343.4|25
1723542140000|2024-08-13 09:42:20|345.57|343.57|345.53|343.53|345.67|343.67|345.52|343.52|25
1723542150000|2024-08-13 09:42:30|345.52|343.52|345.44|343.44|345.52|343.52|345.43|343.43|9
1723542160000|2024-08-13 09:42:40|345.46|343.46|345.38|343.38|345.46|343.46|345.33|343.33|20
1723542170000|2024-08-13 09:42:50|345.36|343.36|345.35|343.35|345.36|343.36|345.23|343.23|11
1723542180000|2024-08-13 09:43:00|345.39|343.39|345.33|343.33|345.41|343.41|345.33|343.33|14
1723542190000|2024-08-13 09:43:10|345.32|343.32|345.21|343.21|345.32|343.32|345.19|343.19|21
1723542200000|2024-08-13 09:43:20|345.22|343.22|345.2|343.2|345.22|343.22|345.2|343.2|9
1723542210000|2024-08-13 09:43:30|345.21|343.21|345.29|343.29|345.3|343.3|345.21|343.21|16
1723542220000|2024-08-13 09:43:40|345.28|343.28|345.29|343.29|345.3|343.3|345.25|343.25|12
1723542230000|2024-08-13 09:43:50|345.3|343.3|345.3|343.3|345.31|343.31|345.25|343.25|16
1723542240000|2024-08-13 09:44:00|345.33|343.33|345.25|343.25|345.36|343.36|345.25|343.25|7
1723542250000|2024-08-13 09:44:10|345.23|343.23|345.07|343.07|345.23|343.23|345.05|343.05|18
1723542260000|2024-08-13 09:44:20|345.11|343.11|345.05|343.05|345.17|343.17|345.05|343.05|10
1723542270000|2024-08-13 09:44:30|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|1
1723542300000|2024-08-13 09:45:00|345.08|343.08|345.05|343.05|345.12|343.12|345.05|343.05|5
1723542310000|2024-08-13 09:45:10|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|1
1723542330000|2024-08-13 09:45:30|345.07|343.07|345.06|343.06|345.13|343.13|345.06|343.06|10
1723542340000|2024-08-13 09:45:40|345.05|343.05|345.04|343.04|345.07|343.07|345.04|343.04|8
1723542350000|2024-08-13 09:45:50|345.07|343.07|345.04|343.04|345.1|343.1|345.04|343.04|6
1723542360000|2024-08-13 09:46:00|345.07|343.07|345.12|343.12|345.13|343.13|345.07|343.07|7
1723542370000|2024-08-13 09:46:10|345.13|343.13|345.27|343.27|345.27|343.27|345.11|343.11|19
1723542380000|2024-08-13 09:46:20|345.3|343.3|345.33|343.33|345.36|343.36|345.3|343.3|8
1723542390000|2024-08-13 09:46:30|345.32|343.32|345.37|343.37|345.37|343.37|345.3|343.3|11
1723542400000|2024-08-13 09:46:40|345.43|343.43|345.5|343.5|345.5|343.5|345.43|343.43|9
1723542410000|2024-08-13 09:46:50|345.52|343.52|345.66|343.66|345.66|343.66|345.52|343.52|15
1723542420000|2024-08-13 09:47:00|345.74|343.74|345.81|343.81|345.81|343.81|345.74|343.74|7
1723542430000|2024-08-13 09:47:10|345.77|343.77|345.7|343.7|345.77|343.77|345.7|343.7|4
1723542450000|2024-08-13 09:47:30|345.72|343.72|345.72|343.72|345.73|343.73|345.72|343.72|3
1723542460000|2024-08-13 09:47:40|345.71|343.71|345.74|343.74|345.75|343.75|345.71|343.71|8
1723542470000|2024-08-13 09:47:50|345.77|343.77|345.89|343.89|345.89|343.89|345.76|343.76|16
1723542480000|2024-08-13 09:48:00|345.92|343.92|345.91|343.91|345.97|343.97|345.91|343.91|9
1723542490000|2024-08-13 09:48:10|345.9|343.9|345.91|343.91|345.91|343.91|345.85|343.85|4
1723542500000|2024-08-13 09:48:20|345.89|343.89|345.91|343.91|345.91|343.91|345.89|343.89|2
1723542510000|2024-08-13 09:48:30|345.98|343.98|345.93|343.93|346.05|344.05|345.93|343.93|9
1723542520000|2024-08-13 09:48:40|345.91|343.91|345.92|343.92|345.99|343.99|345.91|343.91|15
1723542530000|2024-08-13 09:48:50|345.93|343.93|345.96|343.96|345.96|343.96|345.91|343.91|10
1723542540000|2024-08-13 09:49:00|345.94|343.94|345.94|343.94|345.96|343.96|345.94|343.94|4
1723542550000|2024-08-13 09:49:10|345.96|343.96|346.01|344.01|346.03|344.03|345.93|343.93|18
1723542560000|2024-08-13 09:49:20|345.95|343.95|346.02|344.02|346.05|344.05|345.95|343.95|9
1723542570000|2024-08-13 09:49:30|346.03|344.03|346.08|344.08|346.08|344.08|345.99|343.99|24
1723542580000|2024-08-13 09:49:40|346.1|344.1|346.22|344.22|346.23|344.23|346.1|344.1|14
1723542590000|2024-08-13 09:49:50|346.21|344.21|346.21|344.21|346.21|344.21|346.19|344.19|6
1723542600000|2024-08-13 09:50:00|346.18|344.18|346.2|344.2|346.2|344.2|346.18|344.18|3
1723542610000|2024-08-13 09:50:10|346.21|344.21|346.3|344.3|346.32|344.32|346.19|344.19|13
1723542620000|2024-08-13 09:50:20|346.29|344.29|346.26|344.26|346.29|344.29|346.26|344.26|6
1723542630000|2024-08-13 09:50:30|346.23|344.23|346.28|344.28|346.28|344.28|346.19|344.19|8
1723542640000|2024-08-13 09:50:40|346.29|344.29|346.34|344.34|346.35|344.35|346.29|344.29|4
1723542650000|2024-08-13 09:50:50|346.38|344.38|346.7|344.7|346.7|344.7|346.38|344.38|14
1723542660000|2024-08-13 09:51:00|346.71|344.71|346.8|344.8|346.84|344.84|346.71|344.71|15
1723542680000|2024-08-13 09:51:20|346.79|344.79|346.8|344.8|346.8|344.8|346.78|344.78|3
1723542690000|2024-08-13 09:51:30|346.85|344.85|346.8|344.8|346.85|344.85|346.8|344.8|4
1723542750000|2024-08-13 09:52:30|346.89|344.89|346.89|344.89|346.91|344.91|346.89|344.89|6
1723542760000|2024-08-13 09:52:40|346.84|344.84|346.91|344.91|346.92|344.92|346.84|344.84|12
1723542770000|2024-08-13 09:52:50|346.9|344.9|346.87|344.87|346.9|344.9|346.85|344.85|10
1723542780000|2024-08-13 09:53:00|346.84|344.84|346.89|344.89|346.91|344.91|346.8|344.8|13
1723542790000|2024-08-13 09:53:10|346.88|344.88|346.94|344.94|346.95|344.95|346.86|344.86|12
1723542800000|2024-08-13 09:53:20|346.95|344.95|346.93|344.93|346.98|344.98|346.93|344.93|8
1723542810000|2024-08-13 09:53:30|346.92|344.92|346.9|344.9|346.92|344.92|346.89|344.89|5
1723542820000|2024-08-13 09:53:40|346.88|344.88|346.94|344.94|346.94|344.94|346.86|344.86|7
1723542830000|2024-08-13 09:53:50|346.92|344.92|346.95|344.95|346.95|344.95|346.92|344.92|10
1723542840000|2024-08-13 09:54:00|346.94|344.94|346.93|344.93|346.99|344.99|346.93|344.93|15
1723542850000|2024-08-13 09:54:10|346.94|344.94|346.94|344.94|346.94|344.94|346.94|344.94|1
1723542860000|2024-08-13 09:54:20|347.03|345.03|347.16|345.16|347.17|345.17|347.03|345.03|7
1723542870000|2024-08-13 09:54:30|347.17|345.17|347.18|345.18|347.22|345.22|347.17|345.17|8
1723542880000|2024-08-13 09:54:40|347.2|345.2|347.16|345.16|347.24|345.24|347.16|345.16|18
1723542890000|2024-08-13 09:54:50|347.17|345.17|347.19|345.19|347.2|345.2|347.17|345.17|6
1723542900000|2024-08-13 09:55:00|347.23|345.23|347.17|345.17|347.24|345.24|347.17|345.17|8
1723542910000|2024-08-13 09:55:10|347.15|345.15|347.07|345.07|347.16|345.16|347.07|345.07|5
1723542920000|2024-08-13 09:55:20|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|1
1723542930000|2024-08-13 09:55:30|347.07|345.07|347.06|345.06|347.07|345.07|347.06|345.06|2
1723542940000|2024-08-13 09:55:40|347.05|345.05|347.05|345.05|347.05|345.05|347.05|345.05|1
1723542990000|2024-08-13 09:56:30|347.04|345.04|346.99|344.99|347.04|345.04|346.96|344.96|6
1723543000000|2024-08-13 09:56:40|347.01|345.01|347.01|345.01|347.01|345.01|347.01|345.01|1
1723543010000|2024-08-13 09:56:50|347|345|346.97|344.97|347.01|345.01|346.97|344.97|4
1723543020000|2024-08-13 09:57:00|346.96|344.96|346.96|344.96|346.96|344.96|346.96|344.96|1
1723543030000|2024-08-13 09:57:10|346.79|344.79|346.67|344.67|346.79|344.79|346.63|344.63|11
1723543040000|2024-08-13 09:57:20|346.68|344.68|346.61|344.61|346.68|344.68|346.61|344.61|7
1723543050000|2024-08-13 09:57:30|346.56|344.56|346.52|344.52|346.57|344.57|346.52|344.52|8
1723543060000|2024-08-13 09:57:40|346.55|344.55|346.52|344.52|346.56|344.56|346.52|344.52|5
1723543080000|2024-08-13 09:58:00|346.53|344.53|346.63|344.63|346.69|344.69|346.53|344.53|11
1723543090000|2024-08-13 09:58:10|346.62|344.62|346.52|344.52|346.66|344.66|346.5|344.5|19
1723543100000|2024-08-13 09:58:20|346.51|344.51|346.47|344.47|346.54|344.54|346.47|344.47|13
1723543110000|2024-08-13 09:58:30|346.44|344.44|346.45|344.45|346.48|344.48|346.42|344.42|8
1723543120000|2024-08-13 09:58:40|346.44|344.44|346.49|344.49|346.5|344.5|346.44|344.44|12
1723543130000|2024-08-13 09:58:50|346.51|344.51|346.67|344.67|346.67|344.67|346.49|344.49|13
1723543140000|2024-08-13 09:59:00|346.66|344.66|346.85|344.85|346.85|344.85|346.63|344.63|16
1723543150000|2024-08-13 09:59:10|346.81|344.81|346.61|344.61|346.81|344.81|346.61|344.61|14
1723543160000|2024-08-13 09:59:20|346.62|344.62|346.63|344.63|346.65|344.65|346.58|344.58|9
1723543170000|2024-08-13 09:59:30|346.61|344.61|346.65|344.65|346.7|344.7|346.61|344.61|15
1723543180000|2024-08-13 09:59:40|346.64|344.64|346.68|344.68|346.68|344.68|346.64|344.64|6
1723543190000|2024-08-13 09:59:50|346.67|344.67|346.51|344.51|346.67|344.67|346.51|344.51|10
1723543200000|2024-08-13 10:00:00|346.57|344.57|346.79|344.79|346.83|344.83|346.57|344.57|6
1723543210000|2024-08-13 10:00:10|346.76|344.76|346.61|344.61|346.76|344.76|346.54|344.54|16
1723543220000|2024-08-13 10:00:20|346.59|344.59|346.59|344.59|346.65|344.65|346.58|344.58|20
1723543230000|2024-08-13 10:00:30|346.58|344.58|346.83|344.83|346.85|344.85|346.58|344.58|22
1723543240000|2024-08-13 10:00:40|346.79|344.79|346.84|344.84|346.84|344.84|346.77|344.77|11
1723543250000|2024-08-13 10:00:50|346.82|344.82|346.76|344.76|346.84|344.84|346.76|344.76|19
1723543260000|2024-08-13 10:01:00|346.74|344.74|346.68|344.68|346.74|344.74|346.68|344.68|6
1723543270000|2024-08-13 10:01:10|346.65|344.65|346.5|344.5|346.68|344.68|346.43|344.43|21
1723543280000|2024-08-13 10:01:20|346.51|344.51|346.46|344.46|346.51|344.51|346.46|344.46|3
1723543290000|2024-08-13 10:01:30|346.54|344.54|346.78|344.78|346.84|344.84|346.54|344.54|13
1723543300000|2024-08-13 10:01:40|346.8|344.8|346.77|344.77|346.86|344.86|346.76|344.76|22
1723543310000|2024-08-13 10:01:50|346.75|344.75|346.69|344.69|346.75|344.75|346.64|344.64|14
1723543320000|2024-08-13 10:02:00|346.68|344.68|346.66|344.66|346.69|344.69|346.64|344.64|14
1723543330000|2024-08-13 10:02:10|346.67|344.67|346.63|344.63|346.67|344.67|346.63|344.63|8
1723543340000|2024-08-13 10:02:20|346.64|344.64|347.01|345.01|347.01|345.01|346.64|344.64|20
1723543350000|2024-08-13 10:02:30|347|345|346.97|344.97|347.02|345.02|346.94|344.94|18
1723543360000|2024-08-13 10:02:40|346.99|344.99|346.99|344.99|347.02|345.02|346.95|344.95|19
1723543370000|2024-08-13 10:02:50|346.96|344.96|347.01|345.01|347.03|345.03|346.93|344.93|17
1723543380000|2024-08-13 10:03:00|347|345|346.85|344.85|347|345|346.83|344.83|20
1723543390000|2024-08-13 10:03:10|346.86|344.86|346.72|344.72|346.87|344.87|346.72|344.72|13
1723543400000|2024-08-13 10:03:20|346.63|344.63|346.45|344.45|346.63|344.63|346.43|344.43|18
1723543410000|2024-08-13 10:03:30|346.44|344.44|346.35|344.35|346.45|344.45|346.35|344.35|12
1723543420000|2024-08-13 10:03:40|346.37|344.37|346.02|344.02|346.37|344.37|346.02|344.02|23
1723543430000|2024-08-13 10:03:50|346.03|344.03|346.02|344.02|346.04|344.04|345.99|343.99|13
1723543440000|2024-08-13 10:04:00|346.03|344.03|346.01|344.01|346.1|344.1|345.95|343.95|19
1723543450000|2024-08-13 10:04:10|346.03|344.03|345.74|343.74|346.03|344.03|345.74|343.74|15
1723543460000|2024-08-13 10:04:20|345.76|343.76|345.66|343.66|345.76|343.76|345.65|343.65|18
1723543470000|2024-08-13 10:04:30|345.67|343.67|345.73|343.73|345.81|343.81|345.67|343.67|14
1723543480000|2024-08-13 10:04:40|345.72|343.72|345.67|343.67|345.73|343.73|345.67|343.67|16
1723543490000|2024-08-13 10:04:50|345.66|343.66|345.69|343.69|345.69|343.69|345.65|343.65|8
1723543500000|2024-08-13 10:05:00|345.73|343.73|345.76|343.76|345.76|343.76|345.73|343.73|9
1723543510000|2024-08-13 10:05:10|345.77|343.77|345.94|343.94|345.94|343.94|345.77|343.77|22
1723543520000|2024-08-13 10:05:20|345.97|343.97|345.9|343.9|345.97|343.97|345.9|343.9|13
1723543530000|2024-08-13 10:05:30|345.93|343.93|345.89|343.89|346.01|344.01|345.89|343.89|14
1723543540000|2024-08-13 10:05:40|345.91|343.91|345.93|343.93|345.93|343.93|345.89|343.89|7
1723543550000|2024-08-13 10:05:50|345.9|343.9|346.09|344.09|346.09|344.09|345.9|343.9|10
1723543560000|2024-08-13 10:06:00|346.08|344.08|345.99|343.99|346.1|344.1|345.97|343.97|15
1723543570000|2024-08-13 10:06:10|345.98|343.98|345.83|343.83|345.98|343.98|345.83|343.83|21
1723543580000|2024-08-13 10:06:20|345.84|343.84|345.69|343.69|345.84|343.84|345.67|343.67|13
1723543590000|2024-08-13 10:06:30|345.68|343.68|345.73|343.73|345.75|343.75|345.68|343.68|13
1723543600000|2024-08-13 10:06:40|345.72|343.72|345.64|343.64|345.72|343.72|345.57|343.57|26
1723543610000|2024-08-13 10:06:50|345.65|343.65|345.62|343.62|345.69|343.69|345.62|343.62|13
1723543620000|2024-08-13 10:07:00|345.61|343.61|345.51|343.51|345.61|343.61|345.47|343.47|19
1723543630000|2024-08-13 10:07:10|345.5|343.5|345.45|343.45|345.53|343.53|345.43|343.43|18
1723543640000|2024-08-13 10:07:20|345.44|343.44|345.22|343.22|345.44|343.44|345.18|343.18|23
1723543650000|2024-08-13 10:07:30|345.23|343.23|345.23|343.23|345.28|343.28|345.21|343.21|18
1723543660000|2024-08-13 10:07:40|345.22|343.22|345.36|343.36|345.39|343.39|345.22|343.22|14
1723543670000|2024-08-13 10:07:50|345.38|343.38|345.38|343.38|345.38|343.38|345.34|343.34|11
1723543680000|2024-08-13 10:08:00|345.34|343.34|345.4|343.4|345.4|343.4|345.32|343.32|8
1723543690000|2024-08-13 10:08:10|345.39|343.39|345.32|343.32|345.39|343.39|345.32|343.32|9
1723543700000|2024-08-13 10:08:20|345.29|343.29|345.08|343.08|345.29|343.29|345.08|343.08|19
1723543710000|2024-08-13 10:08:30|345.06|343.06|345.06|343.06|345.06|343.06|345.03|343.03|4
1723543720000|2024-08-13 10:08:40|345.05|343.05|345.06|343.06|345.06|343.06|345.03|343.03|8
1723543730000|2024-08-13 10:08:50|345.08|343.08|345.08|343.08|345.08|343.08|345.08|343.08|1
1723543740000|2024-08-13 10:09:00|345.09|343.09|345.4|343.4|345.43|343.43|345.09|343.09|9
1723543750000|2024-08-13 10:09:10|345.39|343.39|345.41|343.41|345.42|343.42|345.39|343.39|15
1723543760000|2024-08-13 10:09:20|345.38|343.38|345.42|343.42|345.42|343.42|345.38|343.38|11
1723543770000|2024-08-13 10:09:30|345.41|343.41|345.4|343.4|345.41|343.41|345.4|343.4|8
1723543780000|2024-08-13 10:09:40|345.39|343.39|345.35|343.35|345.4|343.4|345.35|343.35|10
1723543790000|2024-08-13 10:09:50|345.38|343.38|345.37|343.37|345.41|343.41|345.35|343.35|19
1723543800000|2024-08-13 10:10:00|345.38|343.38|345.35|343.35|345.38|343.38|345.35|343.35|7
1723543810000|2024-08-13 10:10:10|345.36|343.36|345.35|343.35|345.4|343.4|345.35|343.35|8
1723543830000|2024-08-13 10:10:30|345.36|343.36|345.56|343.56|345.7|343.7|345.35|343.35|13
1723543850000|2024-08-13 10:10:50|345.58|343.58|345.61|343.61|345.61|343.61|345.56|343.56|9
1723543860000|2024-08-13 10:11:00|345.6|343.6|345.64|343.64|345.64|343.64|345.56|343.56|9
1723543870000|2024-08-13 10:11:10|345.67|343.67|345.82|343.82|345.84|343.84|345.66|343.66|15
1723543880000|2024-08-13 10:11:20|345.79|343.79|345.82|343.82|345.82|343.82|345.77|343.77|8
1723543890000|2024-08-13 10:11:30|345.88|343.88|345.85|343.85|345.88|343.88|345.85|343.85|10
1723543900000|2024-08-13 10:11:40|345.84|343.84|345.78|343.78|345.84|343.84|345.78|343.78|6
1723543910000|2024-08-13 10:11:50|345.77|343.77|345.77|343.77|345.77|343.77|345.75|343.75|3
1723543920000|2024-08-13 10:12:00|345.75|343.75|345.75|343.75|345.75|343.75|345.75|343.75|1
1723543930000|2024-08-13 10:12:10|345.73|343.73|345.72|343.72|345.73|343.73|345.72|343.72|2
1723543960000|2024-08-13 10:12:40|345.71|343.71|345.71|343.71|345.71|343.71|345.71|343.71|1
1723543970000|2024-08-13 10:12:50|345.72|343.72|345.76|343.76|345.77|343.77|345.72|343.72|3
1723543980000|2024-08-13 10:13:00|345.77|343.77|345.58|343.58|345.77|343.77|345.56|343.56|6
1723543990000|2024-08-13 10:13:10|345.6|343.6|345.6|343.6|345.63|343.63|345.59|343.59|8
1723544000000|2024-08-13 10:13:20|345.59|343.59|345.57|343.57|345.62|343.62|345.57|343.57|10
1723544010000|2024-08-13 10:13:30|345.55|343.55|345.28|343.28|345.55|343.55|345.25|343.25|20
1723544020000|2024-08-13 10:13:40|345.29|343.29|345.23|343.23|345.29|343.29|345.23|343.23|6
1723544030000|2024-08-13 10:13:50|345.22|343.22|345.17|343.17|345.24|343.24|345.15|343.15|18
1723544040000|2024-08-13 10:14:00|345.16|343.16|345.06|343.06|345.16|343.16|345.06|343.06|20
1723544050000|2024-08-13 10:14:10|345.02|343.02|345.01|343.01|345.02|343.02|344.94|342.94|21
1723544060000|2024-08-13 10:14:20|345.02|343.02|345.01|343.01|345.02|343.02|344.96|342.96|8
1723544070000|2024-08-13 10:14:30|344.96|342.96|344.9|342.9|344.96|342.96|344.89|342.89|16
1723544080000|2024-08-13 10:14:40|344.89|342.89|344.93|342.93|344.93|342.93|344.86|342.86|6
1723544090000|2024-08-13 10:14:50|344.99|342.99|345.62|343.62|345.62|343.62|344.99|342.99|29
1723544100000|2024-08-13 10:15:00|345.61|343.61|345.57|343.57|345.65|343.65|345.57|343.57|13
1723544110000|2024-08-13 10:15:10|345.58|343.58|345.45|343.45|345.59|343.59|345.45|343.45|18
1723544120000|2024-08-13 10:15:20|345.44|343.44|345.47|343.47|345.5|343.5|345.43|343.43|18
1723544130000|2024-08-13 10:15:30|345.48|343.48|345.78|343.78|345.78|343.78|345.47|343.47|18
1723544140000|2024-08-13 10:15:40|345.79|343.79|345.86|343.86|345.86|343.86|345.74|343.74|21
1723544150000|2024-08-13 10:15:50|345.89|343.89|345.86|343.86|345.91|343.91|345.86|343.86|12
1723544160000|2024-08-13 10:16:00|345.87|343.87|345.98|343.98|346.06|344.06|345.86|343.86|23
1723544170000|2024-08-13 10:16:10|345.99|343.99|345.98|343.98|346.02|344.02|345.95|343.95|21
1723544180000|2024-08-13 10:16:20|345.97|343.97|345.97|343.97|346|344|345.95|343.95|20
1723544190000|2024-08-13 10:16:30|345.98|343.98|346.01|344.01|346.02|344.02|345.98|343.98|7
1723544200000|2024-08-13 10:16:40|346|344|345.98|343.98|346|344|345.96|343.96|5
1723544210000|2024-08-13 10:16:50|345.96|343.96|346.01|344.01|346.01|344.01|345.96|343.96|6
1723544220000|2024-08-13 10:17:00|345.94|343.94|345.69|343.69|345.94|343.94|345.68|343.68|18
1723544230000|2024-08-13 10:17:10|345.7|343.7|345.69|343.69|345.72|343.72|345.69|343.69|10
1723544240000|2024-08-13 10:17:20|345.67|343.67|345.7|343.7|345.75|343.75|345.65|343.65|18
1723544250000|2024-08-13 10:17:30|345.68|343.68|345.68|343.68|345.71|343.71|345.68|343.68|8
1723544260000|2024-08-13 10:17:40|345.65|343.65|345.55|343.55|345.65|343.65|345.55|343.55|10
1723544270000|2024-08-13 10:17:50|345.54|343.54|345.38|343.38|345.54|343.54|345.3|343.3|23
1723544280000|2024-08-13 10:18:00|345.39|343.39|345.38|343.38|345.4|343.4|345.31|343.31|14
1723544290000|2024-08-13 10:18:10|345.35|343.35|345.6|343.6|345.61|343.61|345.3|343.3|18
1723544300000|2024-08-13 10:18:20|345.63|343.63|345.6|343.6|345.64|343.64|345.6|343.6|7
1723544310000|2024-08-13 10:18:30|345.58|343.58|345.6|343.6|345.6|343.6|345.54|343.54|12
1723544330000|2024-08-13 10:18:50|345.59|343.59|345.6|343.6|345.6|343.6|345.59|343.59|2
1723544340000|2024-08-13 10:19:00|345.61|343.61|345.76|343.76|345.76|343.76|345.61|343.61|14
1723544350000|2024-08-13 10:19:10|345.8|343.8|345.82|343.82|345.83|343.83|345.8|343.8|5
1723544360000|2024-08-13 10:19:20|345.84|343.84|345.86|343.86|345.88|343.88|345.82|343.82|12
1723544370000|2024-08-13 10:19:30|345.87|343.87|345.86|343.86|345.9|343.9|345.86|343.86|8
1723544380000|2024-08-13 10:19:40|345.87|343.87|346.14|344.14|346.14|344.14|345.86|343.86|8
1723544390000|2024-08-13 10:19:50|346.13|344.13|346.27|344.27|346.27|344.27|346.13|344.13|10
1723544400000|2024-08-13 10:20:00|346.25|344.25|346.32|344.32|346.34|344.34|346.24|344.24|10
1723544410000|2024-08-13 10:20:10|346.3|344.3|346.26|344.26|346.3|344.3|346.22|344.22|13
1723544420000|2024-08-13 10:20:20|346.23|344.23|346.32|344.32|346.32|344.32|346.23|344.23|3
1723544430000|2024-08-13 10:20:30|346.27|344.27|346.21|344.21|346.27|344.27|346.19|344.19|7
1723544440000|2024-08-13 10:20:40|346.2|344.2|346.13|344.13|346.2|344.2|346.13|344.13|9
1723544450000|2024-08-13 10:20:50|346.12|344.12|346.11|344.11|346.16|344.16|346.11|344.11|10
1723544460000|2024-08-13 10:21:00|346.12|344.12|345.69|343.69|346.12|344.12|345.69|343.69|23
1723544470000|2024-08-13 10:21:10|345.68|343.68|345.88|343.88|345.94|343.94|345.66|343.66|28
1723544480000|2024-08-13 10:21:20|345.89|343.89|345.9|343.9|346.02|344.02|345.89|343.89|30
1723544490000|2024-08-13 10:21:30|345.93|343.93|345.58|343.58|345.94|343.94|345.58|343.58|24
1723544500000|2024-08-13 10:21:40|345.57|343.57|345.81|343.81|345.82|343.82|345.51|343.51|24
1723544510000|2024-08-13 10:21:50|345.79|343.79|346.04|344.04|346.04|344.04|345.76|343.76|28
1723544520000|2024-08-13 10:22:00|346.07|344.07|346.03|344.03|346.08|344.08|345.97|343.97|22
1723544530000|2024-08-13 10:22:10|346.02|344.02|345.82|343.82|346.02|344.02|345.82|343.82|6
1723544540000|2024-08-13 10:22:20|345.66|343.66|345.6|343.6|345.67|343.67|345.55|343.55|19
1723544550000|2024-08-13 10:22:30|345.56|343.56|345.55|343.55|345.64|343.64|345.55|343.55|27
1723544560000|2024-08-13 10:22:40|345.54|343.54|345.67|343.67|345.67|343.67|345.54|343.54|24
1723544570000|2024-08-13 10:22:50|345.68|343.68|345.84|343.84|345.87|343.87|345.68|343.68|8
1723544580000|2024-08-13 10:23:00|345.82|343.82|345.8|343.8|345.82|343.82|345.74|343.74|6
1723544590000|2024-08-13 10:23:10|345.84|343.84|345.34|343.34|345.94|343.94|345.27|343.27|30
1723544600000|2024-08-13 10:23:20|345.33|343.33|344.79|342.79|345.33|343.33|344.72|342.72|30
1723544610000|2024-08-13 10:23:30|344.71|342.71|345.21|343.21|345.33|343.33|344.71|342.71|28
1723544620000|2024-08-13 10:23:40|345.19|343.19|344.98|342.98|345.19|343.19|344.98|342.98|22
1723544630000|2024-08-13 10:23:50|344.96|342.96|345.15|343.15|345.17|343.17|344.96|342.96|29
1723544640000|2024-08-13 10:24:00|345.2|343.2|345.3|343.3|345.36|343.36|345.19|343.19|27
1723544650000|2024-08-13 10:24:10|345.29|343.29|345|343|345.3|343.3|344.85|342.85|27
1723544660000|2024-08-13 10:24:20|344.98|342.98|345.01|343.01|345.02|343.02|344.87|342.87|24
1723544670000|2024-08-13 10:24:30|344.99|342.99|345.21|343.21|345.21|343.21|344.99|342.99|12
1723544680000|2024-08-13 10:24:40|345.33|343.33|345.62|343.62|345.64|343.64|345.33|343.33|16
1723544690000|2024-08-13 10:24:50|345.6|343.6|345.42|343.42|345.6|343.6|345.4|343.4|22
1723544700000|2024-08-13 10:25:00|345.44|343.44|345.3|343.3|345.45|343.45|345.04|343.04|29
1723544710000|2024-08-13 10:25:10|345.37|343.37|345.28|343.28|345.37|343.37|345.23|343.23|21
1723544720000|2024-08-13 10:25:20|345.29|343.29|345.34|343.34|345.38|343.38|345.18|343.18|25
1723544730000|2024-08-13 10:25:30|345.35|343.35|345.52|343.52|345.52|343.52|345.23|343.23|32
1723544740000|2024-08-13 10:25:40|345.53|343.53|345.44|343.44|345.56|343.56|345.43|343.43|22
1723544750000|2024-08-13 10:25:50|345.45|343.45|345.48|343.48|345.5|343.5|345.43|343.43|15
1723544760000|2024-08-13 10:26:00|345.46|343.46|345.48|343.48|345.54|343.54|345.46|343.46|25
1723544770000|2024-08-13 10:26:10|345.49|343.49|345.45|343.45|345.6|343.6|345.35|343.35|29
1723544780000|2024-08-13 10:26:20|345.48|343.48|345.91|343.91|345.91|343.91|345.46|343.46|15
1723544790000|2024-08-13 10:26:30|345.92|343.92|345.86|343.86|345.94|343.94|345.78|343.78|22
1723544800000|2024-08-13 10:26:40|345.85|343.85|345.89|343.89|345.9|343.9|345.83|343.83|20
1723544810000|2024-08-13 10:26:50|345.88|343.88|345.78|343.78|345.91|343.91|345.77|343.77|18
1723544820000|2024-08-13 10:27:00|345.77|343.77|345.88|343.88|345.9|343.9|345.68|343.68|23
1723544830000|2024-08-13 10:27:10|345.89|343.89|345.79|343.79|345.93|343.93|345.76|343.76|22
1723544840000|2024-08-13 10:27:20|345.76|343.76|345.57|343.57|345.76|343.76|345.54|343.54|26
1723544850000|2024-08-13 10:27:30|345.58|343.58|345.66|343.66|345.66|343.66|345.58|343.58|8
1723544860000|2024-08-13 10:27:40|345.82|343.82|345.85|343.85|345.9|343.9|345.81|343.81|23
1723544870000|2024-08-13 10:27:50|345.79|343.79|345.85|343.85|345.86|343.86|345.78|343.78|23
1723544880000|2024-08-13 10:28:00|345.83|343.83|345.87|343.87|345.91|343.91|345.82|343.82|23
1723544890000|2024-08-13 10:28:10|345.88|343.88|345.88|343.88|345.91|343.91|345.88|343.88|20
1723544900000|2024-08-13 10:28:20|345.89|343.89|345.93|343.93|345.95|343.95|345.86|343.86|20
1723544910000|2024-08-13 10:28:30|345.94|343.94|345.98|343.98|345.99|343.99|345.92|343.92|15
1723544920000|2024-08-13 10:28:40|345.99|343.99|346.37|344.37|346.38|344.38|345.99|343.99|19
1723544930000|2024-08-13 10:28:50|346.36|344.36|346.4|344.4|346.4|344.4|346.34|344.34|14
1723544940000|2024-08-13 10:29:00|346.41|344.41|346.48|344.48|346.54|344.54|346.39|344.39|27
1723544950000|2024-08-13 10:29:10|346.47|344.47|346.43|344.43|346.47|344.47|346.36|344.36|17
1723544960000|2024-08-13 10:29:20|346.44|344.44|346.45|344.45|346.48|344.48|346.43|344.43|19
1723544970000|2024-08-13 10:29:30|346.46|344.46|346.51|344.51|346.53|344.53|346.45|344.45|20
1723544980000|2024-08-13 10:29:40|346.52|344.52|346.85|344.85|346.96|344.96|346.52|344.52|22
1723544990000|2024-08-13 10:29:50|346.78|344.78|346.88|344.88|346.9|344.9|346.77|344.77|25
1723545000000|2024-08-13 10:30:00|346.87|344.87|346.82|344.82|346.91|344.91|346.8|344.8|18
1723545010000|2024-08-13 10:30:10|346.8|344.8|346.81|344.81|346.84|344.84|346.79|344.79|18
1723545020000|2024-08-13 10:30:20|346.8|344.8|346.83|344.83|346.83|344.83|346.73|344.73|12
1723545030000|2024-08-13 10:30:30|346.85|344.85|346.83|344.83|346.92|344.92|346.82|344.82|18
1723545040000|2024-08-13 10:30:40|346.82|344.82|346.87|344.87|346.88|344.88|346.81|344.81|14
1723545050000|2024-08-13 10:30:50|346.93|344.93|346.91|344.91|346.93|344.93|346.82|344.82|16
1723545060000|2024-08-13 10:31:00|346.87|344.87|346.89|344.89|346.9|344.9|346.83|344.83|19
1723545070000|2024-08-13 10:31:10|346.9|344.9|346.87|344.87|346.92|344.92|346.77|344.77|21
1723545080000|2024-08-13 10:31:20|346.92|344.92|347.28|345.28|347.28|345.28|346.92|344.92|23
1723545090000|2024-08-13 10:31:30|347.3|345.3|347.14|345.14|347.32|345.32|347.14|345.14|17
1723545100000|2024-08-13 10:31:40|347.17|345.17|347.06|345.06|347.2|345.2|347.03|345.03|22
1723545110000|2024-08-13 10:31:50|347.04|345.04|346.99|344.99|347.05|345.05|346.99|344.99|5
1723545120000|2024-08-13 10:32:00|346.9|344.9|346.86|344.86|346.9|344.9|346.78|344.78|12
1723545130000|2024-08-13 10:32:10|346.85|344.85|346.6|344.6|346.85|344.85|346.6|344.6|21
1723545140000|2024-08-13 10:32:20|346.53|344.53|346.32|344.32|346.53|344.53|346.28|344.28|15
1723545150000|2024-08-13 10:32:30|346.29|344.29|346.22|344.22|346.32|344.32|346.22|344.22|10
1723545160000|2024-08-13 10:32:40|346.23|344.23|346.46|344.46|346.46|344.46|346.23|344.23|22
1723545170000|2024-08-13 10:32:50|346.45|344.45|346.45|344.45|346.51|344.51|346.41|344.41|20
1723545180000|2024-08-13 10:33:00|346.44|344.44|346.56|344.56|346.56|344.56|346.42|344.42|20
1723545190000|2024-08-13 10:33:10|346.57|344.57|346.51|344.51|346.6|344.6|346.46|344.46|24
1723545200000|2024-08-13 10:33:20|346.5|344.5|346.34|344.34|346.51|344.51|346.32|344.32|21
1723545210000|2024-08-13 10:33:30|346.33|344.33|346.38|344.38|346.41|344.41|346.32|344.32|24
1723545220000|2024-08-13 10:33:40|346.39|344.39|346.39|344.39|346.47|344.47|346.37|344.37|23
1723545230000|2024-08-13 10:33:50|346.38|344.38|346.69|344.69|346.71|344.71|346.38|344.38|21
1723545240000|2024-08-13 10:34:00|346.7|344.7|346.53|344.53|346.74|344.74|346.53|344.53|28
1723545250000|2024-08-13 10:34:10|346.52|344.52|346.62|344.62|346.62|344.62|346.5|344.5|22
1723545260000|2024-08-13 10:34:20|346.63|344.63|346.9|344.9|346.92|344.92|346.62|344.62|23
1723545270000|2024-08-13 10:34:30|346.89|344.89|346.88|344.88|346.95|344.95|346.88|344.88|26
1723545280000|2024-08-13 10:34:40|346.89|344.89|346.84|344.84|346.92|344.92|346.84|344.84|14
1723545290000|2024-08-13 10:34:50|346.85|344.85|346.82|344.82|346.88|344.88|346.76|344.76|21
1723545300000|2024-08-13 10:35:00|346.79|344.79|346.6|344.6|346.79|344.79|346.53|344.53|21
1723545310000|2024-08-13 10:35:10|346.58|344.58|346.35|344.35|346.58|344.58|346.35|344.35|17
1723545320000|2024-08-13 10:35:20|346.34|344.34|346.13|344.13|346.34|344.34|346.1|344.1|27
1723545330000|2024-08-13 10:35:30|346.15|344.15|346.07|344.07|346.28|344.28|346.05|344.05|28
1723545340000|2024-08-13 10:35:40|346.06|344.06|346.12|344.12|346.12|344.12|346.03|344.03|15
1723545350000|2024-08-13 10:35:50|346.13|344.13|346.12|344.12|346.25|344.25|346.1|344.1|23
1723545360000|2024-08-13 10:36:00|346.11|344.11|346.2|344.2|346.23|344.23|346.11|344.11|20
1723545370000|2024-08-13 10:36:10|346.16|344.16|346.31|344.31|346.33|344.33|346.14|344.14|23
1723545380000|2024-08-13 10:36:20|346.32|344.32|346.24|344.24|346.33|344.33|346.24|344.24|13
1723545390000|2024-08-13 10:36:30|346.22|344.22|346.02|344.02|346.22|344.22|345.98|343.98|17
1723545400000|2024-08-13 10:36:40|346.01|344.01|345.71|343.71|346.02|344.02|345.62|343.62|21
1723545410000|2024-08-13 10:36:50|345.7|343.7|345.73|343.73|345.73|343.73|345.61|343.61|11
1723545420000|2024-08-13 10:37:00|345.7|343.7|345.68|343.68|345.76|343.76|345.68|343.68|13
1723545430000|2024-08-13 10:37:10|345.63|343.63|345.77|343.77|345.77|343.77|345.63|343.63|16
1723545440000|2024-08-13 10:37:20|345.78|343.78|345.79|343.79|345.79|343.79|345.78|343.78|2
1723545450000|2024-08-13 10:37:30|345.8|343.8|345.9|343.9|346.05|344.05|345.8|343.8|20
1723545460000|2024-08-13 10:37:40|345.89|343.89|345.84|343.84|345.89|343.89|345.82|343.82|12
1723545470000|2024-08-13 10:37:50|345.85|343.85|345.69|343.69|345.86|343.86|345.69|343.69|16
1723545480000|2024-08-13 10:38:00|345.68|343.68|345.45|343.45|345.68|343.68|345.45|343.45|15
1723545490000|2024-08-13 10:38:10|345.47|343.47|345.33|343.33|345.47|343.47|345.31|343.31|18
1723545500000|2024-08-13 10:38:20|345.24|343.24|345.13|343.13|345.25|343.25|345.12|343.12|15
1723545510000|2024-08-13 10:38:30|345.12|343.12|345.24|343.24|345.25|343.25|345.12|343.12|13
1723545520000|2024-08-13 10:38:40|345.22|343.22|345.43|343.43|345.47|343.47|345.2|343.2|12
1723545530000|2024-08-13 10:38:50|345.42|343.42|345.43|343.43|345.43|343.43|345.41|343.41|3
1723545540000|2024-08-13 10:39:00|345.4|343.4|345.33|343.33|345.43|343.43|345.33|343.33|18
1723545550000|2024-08-13 10:39:10|345.36|343.36|345.36|343.36|345.36|343.36|345.36|343.36|1
1723545560000|2024-08-13 10:39:20|345.37|343.37|345.29|343.29|345.37|343.37|345.29|343.29|6
1723545570000|2024-08-13 10:39:30|345.3|343.3|345.3|343.3|345.3|343.3|345.3|343.3|1
1723545580000|2024-08-13 10:39:40|345.22|343.22|345.24|343.24|345.28|343.28|345.16|343.16|14
1723545590000|2024-08-13 10:39:50|345.23|343.23|345.3|343.3|345.3|343.3|345.22|343.22|4
1723545600000|2024-08-13 10:40:00|345.28|343.28|345.4|343.4|345.43|343.43|345.23|343.23|14
1723545610000|2024-08-13 10:40:10|345.38|343.38|345.39|343.39|345.4|343.4|345.38|343.38|6
1723545620000|2024-08-13 10:40:20|345.4|343.4|345.39|343.39|345.45|343.45|345.36|343.36|15
1723545630000|2024-08-13 10:40:30|345.42|343.42|345.47|343.47|345.47|343.47|345.42|343.42|8
1723545640000|2024-08-13 10:40:40|345.44|343.44|345.36|343.36|345.44|343.44|345.3|343.3|16
1723545650000|2024-08-13 10:40:50|345.38|343.38|345.39|343.39|345.45|343.45|345.38|343.38|9
1723545660000|2024-08-13 10:41:00|345.38|343.38|345.61|343.61|345.61|343.61|345.36|343.36|16
1723545670000|2024-08-13 10:41:10|345.62|343.62|345.7|343.7|345.72|343.72|345.62|343.62|11
1723545680000|2024-08-13 10:41:20|345.71|343.71|345.71|343.71|345.76|343.76|345.61|343.61|21
1723545690000|2024-08-13 10:41:30|345.7|343.7|345.71|343.71|345.71|343.71|345.66|343.66|9
1723545700000|2024-08-13 10:41:40|345.73|343.73|345.82|343.82|345.82|343.82|345.71|343.71|11
1723545710000|2024-08-13 10:41:50|345.84|343.84|345.83|343.83|345.85|343.85|345.76|343.76|11
1723545720000|2024-08-13 10:42:00|345.84|343.84|346.15|344.15|346.15|344.15|345.84|343.84|9
1723545730000|2024-08-13 10:42:10|346.14|344.14|346.06|344.06|346.14|344.14|345.96|343.96|14
1723545740000|2024-08-13 10:42:20|346.07|344.07|346.08|344.08|346.08|344.08|346.04|344.04|8
1723545750000|2024-08-13 10:42:30|346.14|344.14|346.07|344.07|346.2|344.2|346.07|344.07|15
1723545760000|2024-08-13 10:42:40|346.03|344.03|346.03|344.03|346.06|344.06|346|344|12
1723545770000|2024-08-13 10:42:50|346.04|344.04|346.04|344.04|346.09|344.09|346.01|344.01|16
1723545780000|2024-08-13 10:43:00|346.03|344.03|346.06|344.06|346.08|344.08|346.03|344.03|15
1723545790000|2024-08-13 10:43:10|346.05|344.05|346.1|344.1|346.1|344.1|346.04|344.04|13
1723545800000|2024-08-13 10:43:20|346.11|344.11|346.17|344.17|346.24|344.24|346.11|344.11|13
1723545810000|2024-08-13 10:43:30|346.19|344.19|346.19|344.19|346.23|344.23|346.17|344.17|19
1723545820000|2024-08-13 10:43:40|346.16|344.16|346.12|344.12|346.17|344.17|346.12|344.12|12
1723545830000|2024-08-13 10:43:50|346.1|344.1|346.01|344.01|346.1|344.1|345.93|343.93|15
1723545840000|2024-08-13 10:44:00|346.04|344.04|346.02|344.02|346.04|344.04|345.93|343.93|17
1723545850000|2024-08-13 10:44:10|346.01|344.01|345.94|343.94|346.02|344.02|345.93|343.93|14
1723545860000|2024-08-13 10:44:20|345.93|343.93|345.96|343.96|345.97|343.97|345.92|343.92|17
1723545870000|2024-08-13 10:44:30|345.97|343.97|346.12|344.12|346.12|344.12|345.95|343.95|10
1723545880000|2024-08-13 10:44:40|346.09|344.09|346.05|344.05|346.09|344.09|346.03|344.03|9
1723545890000|2024-08-13 10:44:50|346.06|344.06|346.02|344.02|346.06|344.06|346.02|344.02|5
1723545900000|2024-08-13 10:45:00|346.01|344.01|345.87|343.87|346.01|344.01|345.87|343.87|13
1723545910000|2024-08-13 10:45:10|345.88|343.88|345.88|343.88|345.88|343.88|345.82|343.82|10
1723545920000|2024-08-13 10:45:20|345.89|343.89|346.22|344.22|346.27|344.27|345.89|343.89|23
1723545930000|2024-08-13 10:45:30|346.26|344.26|346.25|344.25|346.27|344.27|346.21|344.21|10
1723545940000|2024-08-13 10:45:40|346.28|344.28|346.24|344.24|346.3|344.3|346.24|344.24|16
1723545950000|2024-08-13 10:45:50|346.28|344.28|346.23|344.23|346.3|344.3|346.23|344.23|14
1723545960000|2024-08-13 10:46:00|346.17|344.17|346.27|344.27|346.27|344.27|346.14|344.14|15
1723545970000|2024-08-13 10:46:10|346.26|344.26|346.27|344.27|346.28|344.28|346.22|344.22|19
1723545980000|2024-08-13 10:46:20|346.28|344.28|346.31|344.31|346.33|344.33|346.28|344.28|17
1723545990000|2024-08-13 10:46:30|346.3|344.3|346.26|344.26|346.33|344.33|346.26|344.26|16
1723546000000|2024-08-13 10:46:40|346.24|344.24|346.36|344.36|346.37|344.37|346.23|344.23|14
1723546010000|2024-08-13 10:46:50|346.35|344.35|346.23|344.23|346.35|344.35|346.23|344.23|8
1723546020000|2024-08-13 10:47:00|346.27|344.27|346.44|344.44|346.44|344.44|346.27|344.27|7
1723546030000|2024-08-13 10:47:10|346.43|344.43|346.36|344.36|346.48|344.48|346.35|344.35|19
1723546040000|2024-08-13 10:47:20|346.35|344.35|346.32|344.32|346.35|344.35|346.32|344.32|9
1723546050000|2024-08-13 10:47:30|346.35|344.35|346.34|344.34|346.36|344.36|346.31|344.31|21
1723546060000|2024-08-13 10:47:40|346.35|344.35|346.34|344.34|346.35|344.35|346.34|344.34|2
1723546070000|2024-08-13 10:47:50|346.33|344.33|346.29|344.29|346.33|344.33|346.29|344.29|13
1723546080000|2024-08-13 10:48:00|346.25|344.25|346.39|344.39|346.39|344.39|346.25|344.25|10
1723546090000|2024-08-13 10:48:10|346.43|344.43|346.39|344.39|346.48|344.48|346.34|344.34|17
1723546100000|2024-08-13 10:48:20|346.38|344.38|346.5|344.5|346.52|344.52|346.38|344.38|4
1723546110000|2024-08-13 10:48:30|346.53|344.53|346.48|344.48|346.57|344.57|346.48|344.48|12
1723546120000|2024-08-13 10:48:40|346.49|344.49|346.51|344.51|346.51|344.51|346.49|344.49|7
1723546130000|2024-08-13 10:48:50|346.55|344.55|346.69|344.69|346.71|344.71|346.55|344.55|11
1723546140000|2024-08-13 10:49:00|346.67|344.67|346.69|344.69|346.72|344.72|346.67|344.67|19
1723546150000|2024-08-13 10:49:10|346.7|344.7|346.63|344.63|346.7|344.7|346.63|344.63|17
1723546160000|2024-08-13 10:49:20|346.64|344.64|346.73|344.73|346.75|344.75|346.64|344.64|17
1723546170000|2024-08-13 10:49:30|346.69|344.69|346.73|344.73|346.76|344.76|346.69|344.69|18
1723546180000|2024-08-13 10:49:40|346.7|344.7|346.64|344.64|346.76|344.76|346.63|344.63|17
1723546190000|2024-08-13 10:49:50|346.63|344.63|346.6|344.6|346.64|344.64|346.6|344.6|6
1723546200000|2024-08-13 10:50:00|346.62|344.62|346.53|344.53|346.64|344.64|346.53|344.53|19
1723546220000|2024-08-13 10:50:20|346.47|344.47|346.72|344.72|346.72|344.72|346.46|344.46|21
1723546230000|2024-08-13 10:50:30|346.73|344.73|346.73|344.73|346.78|344.78|346.73|344.73|9
1723546240000|2024-08-13 10:50:40|346.72|344.72|346.84|344.84|346.85|344.85|346.71|344.71|19
1723546250000|2024-08-13 10:50:50|346.83|344.83|346.81|344.81|346.86|344.86|346.73|344.73|24
1723546260000|2024-08-13 10:51:00|346.78|344.78|346.74|344.74|346.85|344.85|346.7|344.7|19
1723546270000|2024-08-13 10:51:10|346.73|344.73|346.83|344.83|346.84|344.84|346.72|344.72|19
1723546280000|2024-08-13 10:51:20|346.86|344.86|346.81|344.81|346.98|344.98|346.75|344.75|21
1723546290000|2024-08-13 10:51:30|346.82|344.82|346.89|344.89|346.89|344.89|346.81|344.81|13
1723546300000|2024-08-13 10:51:40|346.93|344.93|346.95|344.95|347.05|345.05|346.93|344.93|14
1723546310000|2024-08-13 10:51:50|346.91|344.91|346.92|344.92|346.92|344.92|346.86|344.86|10
1723546320000|2024-08-13 10:52:00|346.95|344.95|346.95|344.95|346.98|344.98|346.89|344.89|18
1723546330000|2024-08-13 10:52:10|346.94|344.94|346.96|344.96|346.96|344.96|346.85|344.85|16
1723546340000|2024-08-13 10:52:20|346.95|344.95|346.94|344.94|346.95|344.95|346.91|344.91|10
1723546350000|2024-08-13 10:52:30|346.95|344.95|346.96|344.96|346.99|344.99|346.94|344.94|18
1723546360000|2024-08-13 10:52:40|346.95|344.95|346.97|344.97|346.97|344.97|346.93|344.93|9
1723546370000|2024-08-13 10:52:50|346.96|344.96|346.9|344.9|346.99|344.99|346.9|344.9|13
1723546380000|2024-08-13 10:53:00|346.89|344.89|346.96|344.96|346.96|344.96|346.86|344.86|14
1723546390000|2024-08-13 10:53:10|346.99|344.99|346.99|344.99|347.02|345.02|346.91|344.91|23
1723546400000|2024-08-13 10:53:20|347.02|345.02|347.01|345.01|347.06|345.06|346.99|344.99|17
1723546410000|2024-08-13 10:53:30|347.02|345.02|347|345|347.02|345.02|346.99|344.99|17
1723546420000|2024-08-13 10:53:40|346.99|344.99|346.92|344.92|347|345|346.92|344.92|9
1723546430000|2024-08-13 10:53:50|346.93|344.93|346.91|344.91|346.93|344.93|346.9|344.9|7
1723546440000|2024-08-13 10:54:00|346.92|344.92|346.86|344.86|346.93|344.93|346.86|344.86|10
1723546450000|2024-08-13 10:54:10|346.87|344.87|346.84|344.84|346.88|344.88|346.82|344.82|12
1723546460000|2024-08-13 10:54:20|346.87|344.87|346.78|344.78|346.9|344.9|346.78|344.78|13
1723546470000|2024-08-13 10:54:30|346.8|344.8|346.79|344.79|346.8|344.8|346.78|344.78|7
1723546480000|2024-08-13 10:54:40|346.8|344.8|346.82|344.82|346.82|344.82|346.78|344.78|9
1723546490000|2024-08-13 10:54:50|346.85|344.85|346.83|344.83|346.86|344.86|346.82|344.82|5
1723546500000|2024-08-13 10:55:00|346.84|344.84|347.16|345.16|347.2|345.2|346.82|344.82|18
1723546510000|2024-08-13 10:55:10|347.14|345.14|347.08|345.08|347.18|345.18|347.05|345.05|16
1723546520000|2024-08-13 10:55:20|347.09|345.09|347.24|345.24|347.24|345.24|347.08|345.08|8
1723546530000|2024-08-13 10:55:30|347.23|345.23|347.27|345.27|347.3|345.3|347.23|345.23|13
1723546540000|2024-08-13 10:55:40|347.26|345.26|347.32|345.32|347.32|345.32|347.24|345.24|10
1723546550000|2024-08-13 10:55:50|347.31|345.31|347.19|345.19|347.31|345.31|347.16|345.16|20
1723546560000|2024-08-13 10:56:00|347.18|345.18|347.19|345.19|347.21|345.21|347.17|345.17|15
1723546570000|2024-08-13 10:56:10|347.15|345.15|347.15|345.15|347.16|345.16|347.14|345.14|11
1723546580000|2024-08-13 10:56:20|347.16|345.16|347.12|345.12|347.16|345.16|347.12|345.12|6
1723546590000|2024-08-13 10:56:30|347.13|345.13|347.07|345.07|347.13|345.13|347.07|345.07|16
1723546600000|2024-08-13 10:56:40|347.08|345.08|347.1|345.1|347.1|345.1|347.07|345.07|8
1723546610000|2024-08-13 10:56:50|347.02|345.02|346.98|344.98|347.02|345.02|346.95|344.95|9
1723546620000|2024-08-13 10:57:00|346.99|344.99|347.03|345.03|347.03|345.03|346.97|344.97|11
1723546630000|2024-08-13 10:57:10|347.04|345.04|347.01|345.01|347.05|345.05|346.96|344.96|21
1723546640000|2024-08-13 10:57:20|347.02|345.02|347.03|345.03|347.03|345.03|347.02|345.02|4
1723546650000|2024-08-13 10:57:30|347.02|345.02|346.95|344.95|347.03|345.03|346.95|344.95|12
1723546660000|2024-08-13 10:57:40|346.96|344.96|346.77|344.77|346.98|344.98|346.74|344.74|20
1723546670000|2024-08-13 10:57:50|346.78|344.78|346.77|344.77|346.85|344.85|346.77|344.77|12
1723546680000|2024-08-13 10:58:00|346.78|344.78|346.49|344.49|346.8|344.8|346.42|344.42|17
1723546690000|2024-08-13 10:58:10|346.47|344.47|346.58|344.58|346.59|344.59|346.47|344.47|9
1723546700000|2024-08-13 10:58:20|346.57|344.57|346.58|344.58|346.58|344.58|346.57|344.57|8
1723546710000|2024-08-13 10:58:30|346.57|344.57|346.49|344.49|346.62|344.62|346.49|344.49|9
1723546720000|2024-08-13 10:58:40|346.5|344.5|346.56|344.56|346.56|344.56|346.49|344.49|8
1723546730000|2024-08-13 10:58:50|346.57|344.57|346.58|344.58|346.58|344.58|346.56|344.56|3
1723546740000|2024-08-13 10:59:00|346.59|344.59|346.6|344.6|346.61|344.61|346.59|344.59|4
1723546750000|2024-08-13 10:59:10|346.61|344.61|346.6|344.6|346.63|344.63|346.59|344.59|5
1723546760000|2024-08-13 10:59:20|346.63|344.63|346.58|344.58|346.63|344.63|346.58|344.58|6
1723546770000|2024-08-13 10:59:30|346.61|344.61|346.63|344.63|346.63|344.63|346.61|344.61|2
1723546780000|2024-08-13 10:59:40|346.7|344.7|346.7|344.7|346.7|344.7|346.7|344.7|1
1723546790000|2024-08-13 10:59:50|346.69|344.69|346.67|344.67|346.69|344.69|346.66|344.66|8
1723546800000|2024-08-13 11:00:00|346.68|344.68|346.65|344.65|346.69|344.69|346.63|344.63|20
1723546810000|2024-08-13 11:00:10|346.64|344.64|346.53|344.53|346.64|344.64|346.5|344.5|19
1723546820000|2024-08-13 11:00:20|346.52|344.52|346.67|344.67|346.71|344.71|346.52|344.52|13
1723546830000|2024-08-13 11:00:30|346.68|344.68|346.81|344.81|346.83|344.83|346.68|344.68|16
1723546840000|2024-08-13 11:00:40|346.77|344.77|346.68|344.68|346.77|344.77|346.62|344.62|14
1723546850000|2024-08-13 11:00:50|346.69|344.69|346.67|344.67|346.79|344.79|346.64|344.64|18
1723546860000|2024-08-13 11:01:00|346.68|344.68|346.5|344.5|346.69|344.69|346.5|344.5|18
1723546870000|2024-08-13 11:01:10|346.52|344.52|346.62|344.62|346.66|344.66|346.52|344.52|22
1723546880000|2024-08-13 11:01:20|346.63|344.63|346.53|344.53|346.63|344.63|346.51|344.51|17
1723546890000|2024-08-13 11:01:30|346.52|344.52|346.49|344.49|346.52|344.52|346.41|344.41|15
1723546900000|2024-08-13 11:01:40|346.5|344.5|346.64|344.64|346.68|344.68|346.5|344.5|13
1723546910000|2024-08-13 11:01:50|346.63|344.63|346.64|344.64|346.68|344.68|346.62|344.62|12
1723546920000|2024-08-13 11:02:00|346.63|344.63|346.61|344.61|346.64|344.64|346.52|344.52|11
1723546930000|2024-08-13 11:02:10|346.58|344.58|346.63|344.63|346.63|344.63|346.55|344.55|11
1723546940000|2024-08-13 11:02:20|346.58|344.58|346.61|344.61|346.61|344.61|346.58|344.58|4
1723546950000|2024-08-13 11:02:30|346.62|344.62|346.76|344.76|346.84|344.84|346.61|344.61|14
1723546960000|2024-08-13 11:02:40|346.75|344.75|346.76|344.76|346.77|344.77|346.74|344.74|13
1723546970000|2024-08-13 11:02:50|346.75|344.75|346.74|344.74|346.75|344.75|346.68|344.68|9
1723546980000|2024-08-13 11:03:00|346.73|344.73|346.75|344.75|346.81|344.81|346.73|344.73|17
1723546990000|2024-08-13 11:03:10|346.76|344.76|346.77|344.77|346.79|344.79|346.76|344.76|14
1723547000000|2024-08-13 11:03:20|346.74|344.74|346.77|344.77|346.77|344.77|346.73|344.73|6
1723547010000|2024-08-13 11:03:30|346.76|344.76|346.88|344.88|346.88|344.88|346.76|344.76|6
1723547020000|2024-08-13 11:03:40|346.89|344.89|346.89|344.89|346.89|344.89|346.84|344.84|12
1723547030000|2024-08-13 11:03:50|346.88|344.88|346.85|344.85|346.88|344.88|346.84|344.84|14
1723547040000|2024-08-13 11:04:00|346.83|344.83|346.76|344.76|346.86|344.86|346.73|344.73|15
1723547050000|2024-08-13 11:04:10|346.75|344.75|346.76|344.76|346.77|344.77|346.75|344.75|6
1723547060000|2024-08-13 11:04:20|346.78|344.78|346.85|344.85|346.88|344.88|346.78|344.78|16
1723547070000|2024-08-13 11:04:30|346.83|344.83|346.62|344.62|346.83|344.83|346.62|344.62|10
1723547080000|2024-08-13 11:04:40|346.63|344.63|346.58|344.58|346.64|344.64|346.57|344.57|18
1723547090000|2024-08-13 11:04:50|346.54|344.54|346.44|344.44|346.54|344.54|346.43|344.43|5
1723547100000|2024-08-13 11:05:00|346.46|344.46|346.53|344.53|346.55|344.55|346.46|344.46|8
1723547110000|2024-08-13 11:05:10|346.52|344.52|346.63|344.63|346.64|344.64|346.52|344.52|19
1723547120000|2024-08-13 11:05:20|346.64|344.64|346.84|344.84|346.85|344.85|346.62|344.62|15
1723547130000|2024-08-13 11:05:30|346.82|344.82|346.87|344.87|346.87|344.87|346.77|344.77|19
1723547140000|2024-08-13 11:05:40|346.88|344.88|347.09|345.09|347.09|345.09|346.87|344.87|12
1723547150000|2024-08-13 11:05:50|347.12|345.12|347.11|345.11|347.12|345.12|347.09|345.09|6
1723547160000|2024-08-13 11:06:00|347.14|345.14|347.38|345.38|347.38|345.38|347.14|345.14|8
1723547170000|2024-08-13 11:06:10|347.31|345.31|347.28|345.28|347.32|345.32|347.27|345.27|19
1723547180000|2024-08-13 11:06:20|347.29|345.29|347.29|345.29|347.32|345.32|347.28|345.28|16
1723547190000|2024-08-13 11:06:30|347.3|345.3|347.3|345.3|347.38|345.38|347.29|345.29|18
1723547200000|2024-08-13 11:06:40|347.23|345.23|347.19|345.19|347.24|345.24|347.16|345.16|20
1723547210000|2024-08-13 11:06:50|347.2|345.2|347.13|345.13|347.21|345.21|347.13|345.13|16
1723547220000|2024-08-13 11:07:00|347.12|345.12|347.12|345.12|347.12|345.12|347.12|345.12|1
1723547230000|2024-08-13 11:07:10|347.1|345.1|346.85|344.85|347.11|345.11|346.84|344.84|7
1723547240000|2024-08-13 11:07:20|346.83|344.83|346.77|344.77|346.83|344.83|346.76|344.76|13
1723547250000|2024-08-13 11:07:30|346.75|344.75|346.72|344.72|346.77|344.77|346.72|344.72|11
1723547260000|2024-08-13 11:07:40|346.73|344.73|346.8|344.8|346.84|344.84|346.73|344.73|9
1723547270000|2024-08-13 11:07:50|346.81|344.81|346.78|344.78|346.81|344.81|346.78|344.78|3
1723547280000|2024-08-13 11:08:00|346.75|344.75|346.64|344.64|346.78|344.78|346.63|344.63|13
1723547290000|2024-08-13 11:08:10|346.63|344.63|346.54|344.54|346.63|344.63|346.49|344.49|13
1723547300000|2024-08-13 11:08:20|346.53|344.53|346.52|344.52|346.54|344.54|346.51|344.51|18
1723547310000|2024-08-13 11:08:30|346.53|344.53|346.46|344.46|346.54|344.54|346.45|344.45|14
1723547320000|2024-08-13 11:08:40|346.45|344.45|346.34|344.34|346.45|344.45|346.29|344.29|15
1723547330000|2024-08-13 11:08:50|346.35|344.35|346.25|344.25|346.35|344.35|346.24|344.24|11
1723547340000|2024-08-13 11:09:00|346.24|344.24|346.31|344.31|346.32|344.32|346.18|344.18|11
1723547350000|2024-08-13 11:09:10|346.3|344.3|346.31|344.31|346.34|344.34|346.3|344.3|9
1723547360000|2024-08-13 11:09:20|346.3|344.3|346.08|344.08|346.32|344.32|346.08|344.08|13
1723547370000|2024-08-13 11:09:30|346.04|344.04|346.02|344.02|346.1|344.1|346.02|344.02|6
1723547380000|2024-08-13 11:09:40|345.97|343.97|345.95|343.95|346.01|344.01|345.89|343.89|20
1723547390000|2024-08-13 11:09:50|345.94|343.94|345.97|343.97|345.99|343.99|345.91|343.91|14
1723547400000|2024-08-13 11:10:00|346|344|345.96|343.96|346|344|345.93|343.93|9
1723547410000|2024-08-13 11:10:10|345.95|343.95|345.9|343.9|346.07|344.07|345.77|343.77|21
1723547420000|2024-08-13 11:10:20|345.86|343.86|346.01|344.01|346.06|344.06|345.81|343.81|16
1723547430000|2024-08-13 11:10:30|346.02|344.02|346.08|344.08|346.09|344.09|346|344|18
1723547440000|2024-08-13 11:10:40|346.07|344.07|345.95|343.95|346.07|344.07|345.93|343.93|13
1723547450000|2024-08-13 11:10:50|346.02|344.02|346.19|344.19|346.2|344.2|346.02|344.02|10
1723547460000|2024-08-13 11:11:00|346.14|344.14|346.1|344.1|346.14|344.14|346.03|344.03|12
1723547470000|2024-08-13 11:11:10|346.08|344.08|346.12|344.12|346.12|344.12|346.08|344.08|8
1723547480000|2024-08-13 11:11:20|346.14|344.14|346.13|344.13|346.14|344.14|346.06|344.06|13
1723547490000|2024-08-13 11:11:30|346.1|344.1|346.05|344.05|346.13|344.13|346.04|344.04|11
1723547500000|2024-08-13 11:11:40|346.01|344.01|346|344|346.01|344.01|346|344|2
1723547510000|2024-08-13 11:11:50|345.98|343.98|345.98|343.98|346|344|345.94|343.94|9
1723547520000|2024-08-13 11:12:00|345.94|343.94|346.02|344.02|346.02|344.02|345.94|343.94|8
1723547530000|2024-08-13 11:12:10|346.11|344.11|346.15|344.15|346.15|344.15|346.11|344.11|5
1723547540000|2024-08-13 11:12:20|346.17|344.17|346.26|344.26|346.29|344.29|346.17|344.17|16
1723547550000|2024-08-13 11:12:30|346.25|344.25|346.24|344.24|346.25|344.25|346.21|344.21|11
1723547560000|2024-08-13 11:12:40|346.23|344.23|346.33|344.33|346.35|344.35|346.23|344.23|22
1723547570000|2024-08-13 11:12:50|346.32|344.32|346.28|344.28|346.34|344.34|346.27|344.27|11
1723547580000|2024-08-13 11:13:00|346.27|344.27|346.4|344.4|346.44|344.44|346.27|344.27|16
1723547590000|2024-08-13 11:13:10|346.41|344.41|346.52|344.52|346.54|344.54|346.39|344.39|17
1723547600000|2024-08-13 11:13:20|346.53|344.53|346.51|344.51|346.53|344.53|346.51|344.51|9
1723547610000|2024-08-13 11:13:30|346.52|344.52|346.48|344.48|346.67|344.67|346.48|344.48|21
1723547620000|2024-08-13 11:13:40|346.49|344.49|346.51|344.51|346.52|344.52|346.48|344.48|12
1723547630000|2024-08-13 11:13:50|346.49|344.49|346.51|344.51|346.52|344.52|346.49|344.49|9
1723547640000|2024-08-13 11:14:00|346.49|344.49|346.54|344.54|346.55|344.55|346.49|344.49|14
1723547650000|2024-08-13 11:14:10|346.53|344.53|346.5|344.5|346.54|344.54|346.5|344.5|8
1723547660000|2024-08-13 11:14:20|346.49|344.49|346.49|344.49|346.52|344.52|346.49|344.49|9
1723547670000|2024-08-13 11:14:30|346.5|344.5|346.6|344.6|346.62|344.62|346.5|344.5|15
1723547680000|2024-08-13 11:14:40|346.59|344.59|346.51|344.51|346.59|344.59|346.51|344.51|8
1723547690000|2024-08-13 11:14:50|346.5|344.5|346.53|344.53|346.55|344.55|346.5|344.5|17
1723547700000|2024-08-13 11:15:00|346.52|344.52|346.57|344.57|346.57|344.57|346.51|344.51|12
1723547710000|2024-08-13 11:15:10|346.56|344.56|346.54|344.54|346.59|344.59|346.51|344.51|15
1723547720000|2024-08-13 11:15:20|346.55|344.55|346.54|344.54|346.56|344.56|346.53|344.53|10
1723547730000|2024-08-13 11:15:30|346.55|344.55|346.77|344.77|346.83|344.83|346.55|344.55|10
1723547740000|2024-08-13 11:15:40|346.78|344.78|346.69|344.69|346.82|344.82|346.68|344.68|19
1723547750000|2024-08-13 11:15:50|346.68|344.68|346.58|344.58|346.68|344.68|346.58|344.58|13
1723547760000|2024-08-13 11:16:00|346.57|344.57|346.71|344.71|346.73|344.73|346.57|344.57|13
1723547770000|2024-08-13 11:16:10|346.7|344.7|346.69|344.69|346.71|344.71|346.69|344.69|13
1723547780000|2024-08-13 11:16:20|346.7|344.7|346.65|344.65|346.7|344.7|346.65|344.65|14
1723547790000|2024-08-13 11:16:30|346.69|344.69|346.68|344.68|346.74|344.74|346.68|344.68|9
1723547800000|2024-08-13 11:16:40|346.69|344.69|346.72|344.72|346.76|344.76|346.69|344.69|7
1723547810000|2024-08-13 11:16:50|346.71|344.71|346.61|344.61|346.74|344.74|346.59|344.59|14
1723547820000|2024-08-13 11:17:00|346.63|344.63|346.75|344.75|346.78|344.78|346.63|344.63|19
1723547830000|2024-08-13 11:17:10|346.76|344.76|346.72|344.72|346.76|344.76|346.72|344.72|10
1723547840000|2024-08-13 11:17:20|346.71|344.71|346.74|344.74|346.75|344.75|346.7|344.7|9
1723547850000|2024-08-13 11:17:30|346.73|344.73|346.71|344.71|346.73|344.73|346.71|344.71|5
1723547860000|2024-08-13 11:17:40|346.68|344.68|346.61|344.61|346.68|344.68|346.61|344.61|15
1723547870000|2024-08-13 11:17:50|346.62|344.62|346.65|344.65|346.69|344.69|346.62|344.62|10
1723547880000|2024-08-13 11:18:00|346.66|344.66|346.82|344.82|346.84|344.84|346.66|344.66|19
1723547890000|2024-08-13 11:18:10|346.83|344.83|346.82|344.82|346.85|344.85|346.78|344.78|18
1723547900000|2024-08-13 11:18:20|346.81|344.81|346.83|344.83|346.9|344.9|346.81|344.81|15
1723547920000|2024-08-13 11:18:40|346.82|344.82|346.86|344.86|346.86|344.86|346.79|344.79|12
1723547930000|2024-08-13 11:18:50|346.85|344.85|346.81|344.81|346.86|344.86|346.81|344.81|8
1723547940000|2024-08-13 11:19:00|346.83|344.83|346.92|344.92|346.92|344.92|346.83|344.83|13
1723547950000|2024-08-13 11:19:10|346.96|344.96|346.92|344.92|346.97|344.97|346.89|344.89|17
1723547960000|2024-08-13 11:19:20|346.91|344.91|346.93|344.93|346.94|344.94|346.91|344.91|16
1723547970000|2024-08-13 11:19:30|346.92|344.92|346.91|344.91|346.94|344.94|346.91|344.91|10
1723547980000|2024-08-13 11:19:40|346.92|344.92|346.97|344.97|346.97|344.97|346.91|344.91|9
1723547990000|2024-08-13 11:19:50|347.03|345.03|347.08|345.08|347.11|345.11|347.03|345.03|18
1723548000000|2024-08-13 11:20:00|347.07|345.07|347.09|345.09|347.09|345.09|347.07|345.07|9
1723548010000|2024-08-13 11:20:10|347.08|345.08|346.95|344.95|347.1|345.1|346.95|344.95|15
1723548020000|2024-08-13 11:20:20|346.97|344.97|346.99|344.99|346.99|344.99|346.94|344.94|11
1723548030000|2024-08-13 11:20:30|346.98|344.98|346.99|344.99|347.01|345.01|346.98|344.98|14
1723548040000|2024-08-13 11:20:40|346.98|344.98|346.99|344.99|346.99|344.99|346.97|344.97|5
1723548050000|2024-08-13 11:20:50|346.98|344.98|346.88|344.88|346.98|344.98|346.88|344.88|6
1723548060000|2024-08-13 11:21:00|346.89|344.89|346.94|344.94|346.98|344.98|346.86|344.86|16
1723548070000|2024-08-13 11:21:10|346.96|344.96|346.97|344.97|346.98|344.98|346.93|344.93|8
1723548080000|2024-08-13 11:21:20|346.99|344.99|347.13|345.13|347.13|345.13|346.99|344.99|13
1723548090000|2024-08-13 11:21:30|347.12|345.12|347.23|345.23|347.24|345.24|347.11|345.11|10
1723548100000|2024-08-13 11:21:40|347.21|345.21|347.23|345.23|347.24|345.24|347.2|345.2|12
1723548110000|2024-08-13 11:21:50|347.2|345.2|347.2|345.2|347.2|345.2|347.19|345.19|3
1723548120000|2024-08-13 11:22:00|347.19|345.19|347.19|345.19|347.21|345.21|347.18|345.18|11
1723548130000|2024-08-13 11:22:10|347.18|345.18|347.14|345.14|347.18|345.18|347.12|345.12|10
1723548140000|2024-08-13 11:22:20|347.11|345.11|347.11|345.11|347.11|345.11|347.11|345.11|1
1723548150000|2024-08-13 11:22:30|347.15|345.15|347.22|345.22|347.22|345.22|347.14|345.14|11
1723548160000|2024-08-13 11:22:40|347.2|345.2|347.27|345.27|347.27|345.27|347.2|345.2|8
1723548170000|2024-08-13 11:22:50|347.28|345.28|347.31|345.31|347.31|345.31|347.27|345.27|13
1723548180000|2024-08-13 11:23:00|347.32|345.32|347.34|345.34|347.35|345.35|347.32|345.32|5
1723548190000|2024-08-13 11:23:10|347.33|345.33|347.32|345.32|347.34|345.34|347.3|345.3|20
1723548200000|2024-08-13 11:23:20|347.36|345.36|347.4|345.4|347.42|345.42|347.36|345.36|8
1723548210000|2024-08-13 11:23:30|347.42|345.42|347.45|345.45|347.45|345.45|347.42|345.42|3
1723548220000|2024-08-13 11:23:40|347.44|345.44|347.46|345.46|347.46|345.46|347.4|345.4|11
1723548230000|2024-08-13 11:23:50|347.47|345.47|347.45|345.45|347.47|345.47|347.45|345.45|2
1723548240000|2024-08-13 11:24:00|347.43|345.43|347.18|345.18|347.43|345.43|347.18|345.18|7
1723548250000|2024-08-13 11:24:10|347.13|345.13|347.12|345.12|347.15|345.15|347.11|345.11|7
1723548260000|2024-08-13 11:24:20|347.13|345.13|347.12|345.12|347.14|345.14|347.12|345.12|6
1723548270000|2024-08-13 11:24:30|347.11|345.11|347.12|345.12|347.14|345.14|347.11|345.11|8
1723548280000|2024-08-13 11:24:40|347.13|345.13|347.04|345.04|347.13|345.13|347.04|345.04|5
1723548290000|2024-08-13 11:24:50|347.03|345.03|347.01|345.01|347.05|345.05|347.01|345.01|8
1723548300000|2024-08-13 11:25:00|347.04|345.04|347.02|345.02|347.06|345.06|347.01|345.01|11
1723548310000|2024-08-13 11:25:10|347.04|345.04|347.06|345.06|347.08|345.08|347.04|345.04|5
1723548320000|2024-08-13 11:25:20|347.05|345.05|347.02|345.02|347.05|345.05|347|345|9
1723548330000|2024-08-13 11:25:30|347.03|345.03|347.06|345.06|347.06|345.06|347.03|345.03|4
1723548340000|2024-08-13 11:25:40|347.1|345.1|347.01|345.01|347.1|345.1|347.01|345.01|8
1723548360000|2024-08-13 11:26:00|347.04|345.04|347|345|347.04|345.04|346.99|344.99|8
1723548370000|2024-08-13 11:26:10|347.01|345.01|346.9|344.9|347.01|345.01|346.9|344.9|7
1723548380000|2024-08-13 11:26:20|346.87|344.87|346.88|344.88|346.89|344.89|346.82|344.82|7
1723548390000|2024-08-13 11:26:30|346.87|344.87|346.89|344.89|346.89|344.89|346.87|344.87|9
1723548400000|2024-08-13 11:26:40|346.88|344.88|346.82|344.82|346.89|344.89|346.82|344.82|13
1723548410000|2024-08-13 11:26:50|346.86|344.86|346.81|344.81|346.86|344.86|346.81|344.81|5
1723548420000|2024-08-13 11:27:00|346.8|344.8|346.86|344.86|346.86|344.86|346.79|344.79|13
1723548430000|2024-08-13 11:27:10|346.87|344.87|346.91|344.91|346.93|344.93|346.87|344.87|13
1723548440000|2024-08-13 11:27:20|346.92|344.92|346.88|344.88|346.93|344.93|346.88|344.88|12
1723548450000|2024-08-13 11:27:30|346.86|344.86|346.68|344.68|346.86|344.86|346.68|344.68|9
1723548460000|2024-08-13 11:27:40|346.67|344.67|346.64|344.64|346.67|344.67|346.63|344.63|13
1723548470000|2024-08-13 11:27:50|346.63|344.63|346.69|344.69|346.69|344.69|346.58|344.58|15
1723548480000|2024-08-13 11:28:00|346.7|344.7|346.69|344.69|346.72|344.72|346.69|344.69|6
1723548490000|2024-08-13 11:28:10|346.71|344.71|346.8|344.8|346.86|344.86|346.71|344.71|16
1723548500000|2024-08-13 11:28:20|346.81|344.81|346.84|344.84|346.85|344.85|346.81|344.81|10
1723548510000|2024-08-13 11:28:30|346.82|344.82|346.86|344.86|346.87|344.87|346.81|344.81|19
1723548520000|2024-08-13 11:28:40|346.89|344.89|346.89|344.89|346.89|344.89|346.87|344.87|7
1723548530000|2024-08-13 11:28:50|346.87|344.87|346.99|344.99|346.99|344.99|346.87|344.87|15
1723548540000|2024-08-13 11:29:00|347.01|345.01|346.99|344.99|347.02|345.02|346.98|344.98|6
1723548550000|2024-08-13 11:29:10|347.02|345.02|346.98|344.98|347.02|345.02|346.97|344.97|14
1723548560000|2024-08-13 11:29:20|346.99|344.99|346.99|344.99|347.02|345.02|346.99|344.99|7
1723548570000|2024-08-13 11:29:30|347|345|346.93|344.93|347.02|345.02|346.93|344.93|7
1723548580000|2024-08-13 11:29:40|346.92|344.92|346.91|344.91|346.92|344.92|346.91|344.91|2
1723548590000|2024-08-13 11:29:50|346.93|344.93|346.92|344.92|346.93|344.93|346.92|344.92|2
1723548600000|2024-08-13 11:30:00|346.9|344.9|346.72|344.72|346.9|344.9|346.7|344.7|13
1723548610000|2024-08-13 11:30:10|346.75|344.75|346.73|344.73|346.75|344.75|346.72|344.72|7
1723548620000|2024-08-13 11:30:20|346.74|344.74|346.66|344.66|346.75|344.75|346.64|344.64|20
1723548630000|2024-08-13 11:30:30|346.67|344.67|347.04|345.04|347.04|345.04|346.66|344.66|12
1723548640000|2024-08-13 11:30:40|347.14|345.14|347.16|345.16|347.17|345.17|347.11|345.11|13
1723548650000|2024-08-13 11:30:50|347.18|345.18|347.61|345.61|347.78|345.78|347.18|345.18|28
1723548660000|2024-08-13 11:31:00|347.63|345.63|347.69|345.69|347.69|345.69|347.5|345.5|15
1723548670000|2024-08-13 11:31:10|347.7|345.7|347.41|345.41|347.75|345.75|347.3|345.3|23
1723548680000|2024-08-13 11:31:20|347.4|345.4|347.39|345.39|347.42|345.42|347.38|345.38|6
1723548690000|2024-08-13 11:31:30|347.4|345.4|347.51|345.51|347.52|345.52|347.4|345.4|12
1723548700000|2024-08-13 11:31:40|347.58|345.58|347.75|345.75|347.76|345.76|347.58|345.58|12
1723548710000|2024-08-13 11:31:50|347.74|345.74|347.74|345.74|347.76|345.76|347.72|345.72|10
1723548720000|2024-08-13 11:32:00|347.73|345.73|347.93|345.93|347.99|345.99|347.73|345.73|21
1723548730000|2024-08-13 11:32:10|347.92|345.92|347.93|345.93|347.93|345.93|347.9|345.9|8
1723548740000|2024-08-13 11:32:20|347.94|345.94|347.95|345.95|348.04|346.04|347.93|345.93|22
1723548750000|2024-08-13 11:32:30|347.96|345.96|347.9|345.9|347.96|345.96|347.87|345.87|11
1723548760000|2024-08-13 11:32:40|347.92|345.92|347.7|345.7|347.97|345.97|347.7|345.7|11
1723548770000|2024-08-13 11:32:50|347.71|345.71|347.68|345.68|347.75|345.75|347.68|345.68|14
1723548780000|2024-08-13 11:33:00|347.66|345.66|347.6|345.6|347.66|345.66|347.57|345.57|8
1723548790000|2024-08-13 11:33:10|347.59|345.59|347.56|345.56|347.63|345.63|347.54|345.54|18
1723548800000|2024-08-13 11:33:20|347.55|345.55|347.53|345.53|347.55|345.55|347.52|345.52|12
1723548810000|2024-08-13 11:33:30|347.58|345.58|347.94|345.94|347.94|345.94|347.55|345.55|22
1723548820000|2024-08-13 11:33:40|347.89|345.89|348.09|346.09|348.13|346.13|347.86|345.86|18
1723548830000|2024-08-13 11:33:50|348.1|346.1|348.03|346.03|348.11|346.11|348.02|346.02|18
1723548840000|2024-08-13 11:34:00|348.09|346.09|348|346|348.18|346.18|347.99|345.99|22
1723548850000|2024-08-13 11:34:10|348.04|346.04|348.09|346.09|348.13|346.13|348.03|346.03|18
1723548860000|2024-08-13 11:34:20|348.08|346.08|348.29|346.29|348.29|346.29|348.08|346.08|23
1723548870000|2024-08-13 11:34:30|348.28|346.28|348.33|346.33|348.33|346.33|348.26|346.26|16
1723548880000|2024-08-13 11:34:40|348.32|346.32|348.44|346.44|348.47|346.47|348.32|346.32|6
1723548890000|2024-08-13 11:34:50|348.46|346.46|348.42|346.42|348.5|346.5|348.42|346.42|18
1723548900000|2024-08-13 11:35:00|348.46|346.46|348.55|346.55|348.6|346.6|348.46|346.46|14
1723548910000|2024-08-13 11:35:10|348.57|346.57|348.69|346.69|348.72|346.72|348.57|346.57|20
1723548920000|2024-08-13 11:35:20|348.75|346.75|348.86|346.86|348.9|346.9|348.75|346.75|9
1723548930000|2024-08-13 11:35:30|348.87|346.87|348.68|346.68|348.87|346.87|348.54|346.54|28
1723548940000|2024-08-13 11:35:40|348.67|346.67|348.65|346.65|348.72|346.72|348.65|346.65|13
1723548950000|2024-08-13 11:35:50|348.66|346.66|348.56|346.56|348.66|346.66|348.56|346.56|10
1723548960000|2024-08-13 11:36:00|348.58|346.58|348.46|346.46|348.58|346.58|348.44|346.44|7
1723548970000|2024-08-13 11:36:10|348.44|346.44|348.49|346.49|348.56|346.56|348.42|346.42|13
1723548980000|2024-08-13 11:36:20|348.5|346.5|348.5|346.5|348.54|346.54|348.47|346.47|13
1723548990000|2024-08-13 11:36:30|348.49|346.49|348.57|346.57|348.61|346.61|348.49|346.49|10
1723549000000|2024-08-13 11:36:40|348.55|346.55|349.24|347.24|349.24|347.24|348.53|346.53|19
1723549010000|2024-08-13 11:36:50|349.2|347.2|349.39|347.39|349.39|347.39|349.2|347.2|24
1723549020000|2024-08-13 11:37:00|349.44|347.44|349.43|347.43|349.5|347.5|349.36|347.36|20
1723549030000|2024-08-13 11:37:10|349.42|347.42|349.32|347.32|349.42|347.42|349.32|347.32|8
1723549040000|2024-08-13 11:37:20|349.26|347.26|349.29|347.29|349.29|347.29|349.1|347.1|18
1723549050000|2024-08-13 11:37:30|349.28|347.28|349.26|347.26|349.37|347.37|349.25|347.25|17
1723549060000|2024-08-13 11:37:40|349.27|347.27|349.24|347.24|349.27|347.27|349.22|347.22|13
1723549070000|2024-08-13 11:37:50|349.25|347.25|349.22|347.22|349.26|347.26|349.22|347.22|7
1723549080000|2024-08-13 11:38:00|349.19|347.19|349.28|347.28|349.29|347.29|349.18|347.18|13
1723549090000|2024-08-13 11:38:10|349.25|347.25|349.2|347.2|349.25|347.25|349.2|347.2|7
1723549100000|2024-08-13 11:38:20|349.17|347.17|349.17|347.17|349.18|347.18|349.15|347.15|8
1723549110000|2024-08-13 11:38:30|349.16|347.16|349.18|347.18|349.18|347.18|349.16|347.16|4
1723549120000|2024-08-13 11:38:40|349.17|347.17|349.14|347.14|349.17|347.17|349.12|347.12|12
1723549130000|2024-08-13 11:38:50|349.15|347.15|349.16|347.16|349.19|347.19|349.15|347.15|12
1723549140000|2024-08-13 11:39:00|349.15|347.15|349.17|347.17|349.17|347.17|349.14|347.14|17
1723549150000|2024-08-13 11:39:10|349.22|347.22|349.12|347.12|349.22|347.22|349.12|347.12|11
1723549160000|2024-08-13 11:39:20|349.11|347.11|349.08|347.08|349.12|347.12|349.02|347.02|12
1723549170000|2024-08-13 11:39:30|349.05|347.05|348.99|346.99|349.08|347.08|348.99|346.99|12
1723549180000|2024-08-13 11:39:40|348.9|346.9|348.59|346.59|348.9|346.9|348.59|346.59|22
1723549190000|2024-08-13 11:39:50|348.58|346.58|348.73|346.73|348.74|346.74|348.57|346.57|21
1723549200000|2024-08-13 11:40:00|348.69|346.69|348.65|346.65|348.75|346.75|348.64|346.64|17
1723549210000|2024-08-13 11:40:10|348.67|346.67|348.63|346.63|348.69|346.69|348.63|346.63|14
1723549220000|2024-08-13 11:40:20|348.62|346.62|348.55|346.55|348.63|346.63|348.45|346.45|16
1723549230000|2024-08-13 11:40:30|348.57|346.57|348.72|346.72|348.77|346.77|348.57|346.57|21
1723549240000|2024-08-13 11:40:40|348.74|346.74|348.77|346.77|348.77|346.77|348.69|346.69|22
1723549250000|2024-08-13 11:40:50|348.76|346.76|348.85|346.85|348.91|346.91|348.74|346.74|25
1723549260000|2024-08-13 11:41:00|348.86|346.86|348.96|346.96|349.02|347.02|348.84|346.84|23
1723549270000|2024-08-13 11:41:10|348.97|346.97|348.83|346.83|348.99|346.99|348.8|346.8|17
1723549280000|2024-08-13 11:41:20|348.84|346.84|348.96|346.96|349.02|347.02|348.84|346.84|21
1723549290000|2024-08-13 11:41:30|348.95|346.95|349|347|349.01|347.01|348.91|346.91|20
1723549300000|2024-08-13 11:41:40|349.01|347.01|349.07|347.07|349.07|347.07|349.01|347.01|14
1723549310000|2024-08-13 11:41:50|349.08|347.08|349.15|347.15|349.16|347.16|349.07|347.07|11
1723549320000|2024-08-13 11:42:00|349.16|347.16|349.25|347.25|349.3|347.3|349.16|347.16|14
1723549330000|2024-08-13 11:42:10|349.26|347.26|349.27|347.27|349.28|347.28|349.19|347.19|15
1723549340000|2024-08-13 11:42:20|349.24|347.24|349.25|347.25|349.28|347.28|349.24|347.24|11
1723549350000|2024-08-13 11:42:30|349.27|347.27|349.16|347.16|349.27|347.27|349.12|347.12|20
1723549360000|2024-08-13 11:42:40|349.15|347.15|349.11|347.11|349.17|347.17|349.09|347.09|19
1723549370000|2024-08-13 11:42:50|349.13|347.13|349.14|347.14|349.15|347.15|349.13|347.13|5
1723549380000|2024-08-13 11:43:00|349.12|347.12|349.39|347.39|349.52|347.52|349.12|347.12|19
1723549390000|2024-08-13 11:43:10|349.4|347.4|349.45|347.45|349.49|347.49|349.36|347.36|17
1723549400000|2024-08-13 11:43:20|349.49|347.49|349.86|347.86|349.9|347.9|349.47|347.47|20
1723549410000|2024-08-13 11:43:30|349.84|347.84|349.8|347.8|349.85|347.85|349.8|347.8|7
1723549420000|2024-08-13 11:43:40|349.77|347.77|349.74|347.74|349.78|347.78|349.65|347.65|15
1723549430000|2024-08-13 11:43:50|349.73|347.73|349.72|347.72|349.74|347.74|349.68|347.68|10
1723549440000|2024-08-13 11:44:00|349.68|347.68|349.47|347.47|349.68|347.68|349.47|347.47|5
1723549450000|2024-08-13 11:44:10|349.49|347.49|349.53|347.53|349.54|347.54|349.48|347.48|18
1723549460000|2024-08-13 11:44:20|349.52|347.52|349.55|347.55|349.56|347.56|349.48|347.48|12
1723549470000|2024-08-13 11:44:30|349.56|347.56|349.49|347.49|349.57|347.57|349.47|347.47|19
1723549480000|2024-08-13 11:44:40|349.53|347.53|349.43|347.43|349.57|347.57|349.43|347.43|10
1723549490000|2024-08-13 11:44:50|349.45|347.45|349.41|347.41|349.45|347.45|349.36|347.36|15
1723549500000|2024-08-13 11:45:00|349.42|347.42|349.73|347.73|349.75|347.75|349.42|347.42|19
1723549510000|2024-08-13 11:45:10|349.72|347.72|349.63|347.63|349.72|347.72|349.5|347.5|24
1723549520000|2024-08-13 11:45:20|349.64|347.64|349.65|347.65|349.65|347.65|349.64|347.64|2
1723549530000|2024-08-13 11:45:30|349.73|347.73|349.88|347.88|349.88|347.88|349.73|347.73|19
1723549540000|2024-08-13 11:45:40|349.9|347.9|349.5|347.5|349.9|347.9|349.48|347.48|12
1723549550000|2024-08-13 11:45:50|349.47|347.47|349.27|347.27|349.49|347.49|349.26|347.26|21
1723549560000|2024-08-13 11:46:00|349.26|347.26|349.23|347.23|349.33|347.33|349.23|347.23|19
1723549570000|2024-08-13 11:46:10|349.21|347.21|349.11|347.11|349.21|347.21|349.05|347.05|24
1723549580000|2024-08-13 11:46:20|349.12|347.12|349.15|347.15|349.35|347.35|349.12|347.12|25
1723549590000|2024-08-13 11:46:30|349.17|347.17|349.1|347.1|349.17|347.17|349.1|347.1|10
1723549600000|2024-08-13 11:46:40|349.11|347.11|349.1|347.1|349.13|347.13|349.08|347.08|17
1723549610000|2024-08-13 11:46:50|349.09|347.09|349.12|347.12|349.12|347.12|349|347|14
1723549620000|2024-08-13 11:47:00|349.11|347.11|349.15|347.15|349.15|347.15|349.08|347.08|15
1723549630000|2024-08-13 11:47:10|349.14|347.14|349.08|347.08|349.15|347.15|349.07|347.07|14
1723549640000|2024-08-13 11:47:20|349.09|347.09|349.04|347.04|349.09|347.09|349.04|347.04|10
1723549650000|2024-08-13 11:47:30|349.03|347.03|349.06|347.06|349.06|347.06|349.03|347.03|12
1723549660000|2024-08-13 11:47:40|349.05|347.05|348.99|346.99|349.06|347.06|348.99|346.99|10
1723549670000|2024-08-13 11:47:50|349|347|348.98|346.98|349|347|348.98|346.98|11
1723549680000|2024-08-13 11:48:00|348.97|346.97|348.82|346.82|348.98|346.98|348.8|346.8|24
1723549690000|2024-08-13 11:48:10|348.83|346.83|348.94|346.94|348.96|346.96|348.83|346.83|18
1723549700000|2024-08-13 11:48:20|348.92|346.92|348.8|346.8|348.92|346.92|348.8|346.8|6
1723549710000|2024-08-13 11:48:30|348.79|346.79|348.71|346.71|348.8|346.8|348.71|346.71|11
1723549720000|2024-08-13 11:48:40|348.7|346.7|348.69|346.69|348.73|346.73|348.68|346.68|8
1723549730000|2024-08-13 11:48:50|348.68|346.68|348.68|346.68|348.69|346.69|348.67|346.67|8
1723549740000|2024-08-13 11:49:00|348.69|346.69|348.77|346.77|348.79|346.79|348.69|346.69|18
1723549750000|2024-08-13 11:49:10|348.78|346.78|348.82|346.82|348.82|346.82|348.73|346.73|12
1723549760000|2024-08-13 11:49:20|348.83|346.83|348.87|346.87|348.87|346.87|348.83|346.83|8
1723549770000|2024-08-13 11:49:30|348.88|346.88|349.06|347.06|349.06|347.06|348.88|346.88|7
1723549780000|2024-08-13 11:49:40|349.05|347.05|349.13|347.13|349.13|347.13|349.05|347.05|12
1723549790000|2024-08-13 11:49:50|349.12|347.12|349.06|347.06|349.13|347.13|349.05|347.05|8
1723549800000|2024-08-13 11:50:00|349.07|347.07|349.35|347.35|349.35|347.35|349.07|347.07|18
1723549810000|2024-08-13 11:50:10|349.37|347.37|349.41|347.41|349.41|347.41|349.3|347.3|11
1723549820000|2024-08-13 11:50:20|349.4|347.4|349.46|347.46|349.46|347.46|349.37|347.37|11
1723549830000|2024-08-13 11:50:30|349.45|347.45|349.4|347.4|349.45|347.45|349.4|347.4|8
1723549840000|2024-08-13 11:50:40|349.35|347.35|349.15|347.15|349.35|347.35|349.15|347.15|5
1723549850000|2024-08-13 11:50:50|349.13|347.13|349|347|349.13|347.13|348.98|346.98|12
1723549860000|2024-08-13 11:51:00|348.96|346.96|348.9|346.9|349.01|347.01|348.87|346.87|19
1723549870000|2024-08-13 11:51:10|348.89|346.89|348.86|346.86|348.94|346.94|348.86|346.86|15
1723549880000|2024-08-13 11:51:20|348.84|346.84|348.8|346.8|348.84|346.84|348.78|346.78|12
1723549890000|2024-08-13 11:51:30|348.78|346.78|348.84|346.84|348.84|346.84|348.73|346.73|15
1723549900000|2024-08-13 11:51:40|348.85|346.85|348.88|346.88|348.91|346.91|348.85|346.85|10
1723549910000|2024-08-13 11:51:50|348.89|346.89|348.92|346.92|348.97|346.97|348.89|346.89|11
1723549920000|2024-08-13 11:52:00|348.9|346.9|348.89|346.89|348.91|346.91|348.73|346.73|17
1723549930000|2024-08-13 11:52:10|348.88|346.88|348.64|346.64|348.94|346.94|348.63|346.63|16
1723549940000|2024-08-13 11:52:20|348.66|346.66|348.74|346.74|348.76|346.76|348.65|346.65|15
1723549950000|2024-08-13 11:52:30|348.75|346.75|348.7|346.7|348.75|346.75|348.68|346.68|14
1723549960000|2024-08-13 11:52:40|348.69|346.69|348.69|346.69|348.7|346.7|348.68|346.68|11
1723549970000|2024-08-13 11:52:50|348.68|346.68|348.64|346.64|348.71|346.71|348.64|346.64|11
1723549980000|2024-08-13 11:53:00|348.63|346.63|348.53|346.53|348.64|346.64|348.48|346.48|16
1723549990000|2024-08-13 11:53:10|348.52|346.52|348.48|346.48|348.53|346.53|348.45|346.45|10
1723550000000|2024-08-13 11:53:20|348.5|346.5|348.49|346.49|348.55|346.55|348.49|346.49|18
1723550010000|2024-08-13 11:53:30|348.48|346.48|348.49|346.49|348.49|346.49|348.46|346.46|13
1723550020000|2024-08-13 11:53:40|348.48|346.48|348.44|346.44|348.48|346.48|348.43|346.43|8
1723550030000|2024-08-13 11:53:50|348.45|346.45|348.49|346.49|348.49|346.49|348.44|346.44|4
1723550040000|2024-08-13 11:54:00|348.47|346.47|348.5|346.5|348.5|346.5|348.42|346.42|10
1723550050000|2024-08-13 11:54:10|348.52|346.52|348.53|346.53|348.53|346.53|348.5|346.5|4
1723550060000|2024-08-13 11:54:20|348.56|346.56|348.56|346.56|348.56|346.56|348.56|346.56|1
1723550070000|2024-08-13 11:54:30|348.57|346.57|348.54|346.54|348.59|346.59|348.54|346.54|6
1723550080000|2024-08-13 11:54:40|348.55|346.55|348.55|346.55|348.55|346.55|348.55|346.55|1
1723550090000|2024-08-13 11:54:50|348.56|346.56|348.57|346.57|348.6|346.6|348.56|346.56|3
1723550100000|2024-08-13 11:55:00|348.58|346.58|348.63|346.63|348.63|346.63|348.58|346.58|10
1723550120000|2024-08-13 11:55:20|348.58|346.58|348.55|346.55|348.58|346.58|348.55|346.55|2
1723550130000|2024-08-13 11:55:30|348.42|346.42|348.34|346.34|348.42|346.42|348.3|346.3|10
1723550140000|2024-08-13 11:55:40|348.32|346.32|348.29|346.29|348.34|346.34|348.29|346.29|14
1723550150000|2024-08-13 11:55:50|348.3|346.3|348.3|346.3|348.33|346.33|348.3|346.3|7
1723550160000|2024-08-13 11:56:00|348.32|346.32|348.32|346.32|348.33|346.33|348.3|346.3|11
1723550170000|2024-08-13 11:56:10|348.31|346.31|348.3|346.3|348.33|346.33|348.29|346.29|11
1723550180000|2024-08-13 11:56:20|348.31|346.31|348.34|346.34|348.36|346.36|348.28|346.28|17
1723550190000|2024-08-13 11:56:30|348.35|346.35|348.41|346.41|348.43|346.43|348.35|346.35|12
1723550200000|2024-08-13 11:56:40|348.42|346.42|348.85|346.85|348.85|346.85|348.42|346.42|12
1723550210000|2024-08-13 11:56:50|348.84|346.84|348.52|346.52|348.84|346.84|348.49|346.49|16
1723550220000|2024-08-13 11:57:00|348.56|346.56|348.52|346.52|348.57|346.57|348.49|346.49|13
1723550230000|2024-08-13 11:57:10|348.5|346.5|348.65|346.65|348.65|346.65|348.5|346.5|14
1723550240000|2024-08-13 11:57:20|348.66|346.66|348.65|346.65|348.86|346.86|348.65|346.65|14
1723550250000|2024-08-13 11:57:30|348.64|346.64|348.63|346.63|348.64|346.64|348.62|346.62|6
1723550260000|2024-08-13 11:57:40|348.62|346.62|348.66|346.66|348.66|346.66|348.58|346.58|15
1723550270000|2024-08-13 11:57:50|348.67|346.67|348.67|346.67|348.67|346.67|348.63|346.63|8
1723550280000|2024-08-13 11:58:00|348.59|346.59|348.67|346.67|348.67|346.67|348.59|346.59|8
1723550290000|2024-08-13 11:58:10|348.66|346.66|348.74|346.74|348.74|346.74|348.65|346.65|12
1723550300000|2024-08-13 11:58:20|348.73|346.73|348.63|346.63|348.73|346.73|348.57|346.57|18
1723550310000|2024-08-13 11:58:30|348.62|346.62|348.71|346.71|348.71|346.71|348.6|346.6|17
1723550320000|2024-08-13 11:58:40|348.69|346.69|348.62|346.62|348.69|346.69|348.62|346.62|13
1723550330000|2024-08-13 11:58:50|348.61|346.61|348.62|346.62|348.62|346.62|348.57|346.57|12
1723550340000|2024-08-13 11:59:00|348.6|346.6|348.67|346.67|348.68|346.68|348.6|346.6|11
1723550350000|2024-08-13 11:59:10|348.66|346.66|348.67|346.67|348.69|346.69|348.63|346.63|13
1723550360000|2024-08-13 11:59:20|348.68|346.68|348.72|346.72|348.74|346.74|348.68|346.68|10
1723550370000|2024-08-13 11:59:30|348.7|346.7|348.79|346.79|348.79|346.79|348.7|346.7|12
1723550380000|2024-08-13 11:59:40|348.78|346.78|348.76|346.76|348.79|346.79|348.71|346.71|16
1723550390000|2024-08-13 11:59:50|348.77|346.77|348.87|346.87|348.92|346.92|348.77|346.77|18
1723550400000|2024-08-13 12:00:00|348.89|346.89|348.74|346.74|348.97|346.97|348.74|346.74|22
1723550410000|2024-08-13 12:00:10|348.75|346.75|348.71|346.71|348.79|346.79|348.71|346.71|17
1723550420000|2024-08-13 12:00:20|348.66|346.66|348.76|346.76|348.76|346.76|348.65|346.65|6
1723550440000|2024-08-13 12:00:40|348.81|346.81|348.86|346.86|348.87|346.87|348.81|346.81|8
1723550450000|2024-08-13 12:00:50|348.87|346.87|348.86|346.86|348.87|346.87|348.85|346.85|8
1723550460000|2024-08-13 12:01:00|348.87|346.87|348.99|346.99|348.99|346.99|348.86|346.86|12
1723550470000|2024-08-13 12:01:10|348.98|346.98|349.49|347.49|349.57|347.57|348.98|346.98|25
1723550480000|2024-08-13 12:01:20|349.53|347.53|349.55|347.55|349.56|347.56|349.49|347.49|18
1723550490000|2024-08-13 12:01:30|349.54|347.54|349.57|347.57|349.58|347.58|349.52|347.52|19
1723550500000|2024-08-13 12:01:40|349.53|347.53|349.47|347.47|349.53|347.53|349.39|347.39|20
1723550510000|2024-08-13 12:01:50|349.51|347.51|349.52|347.52|349.54|347.54|349.44|347.44|16
1723550520000|2024-08-13 12:02:00|349.47|347.47|349.42|347.42|349.49|347.49|349.42|347.42|15
1723550530000|2024-08-13 12:02:10|349.43|347.43|349.42|347.42|349.47|347.47|349.42|347.42|12
1723550540000|2024-08-13 12:02:20|349.43|347.43|349.47|347.47|349.47|347.47|349.42|347.42|17
1723550550000|2024-08-13 12:02:30|349.46|347.46|349.42|347.42|349.47|347.47|349.37|347.37|15
1723550560000|2024-08-13 12:02:40|349.41|347.41|349.22|347.22|349.45|347.45|349.22|347.22|17
1723550570000|2024-08-13 12:02:50|349.24|347.24|349.09|347.09|349.25|347.25|349.09|347.09|18
1723550580000|2024-08-13 12:03:00|349.01|347.01|349.19|347.19|349.2|347.2|348.98|346.98|20
1723550590000|2024-08-13 12:03:10|349.18|347.18|349.13|347.13|349.23|347.23|349.13|347.13|25
1723550600000|2024-08-13 12:03:20|349.14|347.14|349.19|347.19|349.19|347.19|349.13|347.13|14
1723550610000|2024-08-13 12:03:30|349.2|347.2|349.24|347.24|349.25|347.25|349.18|347.18|10
1723550620000|2024-08-13 12:03:40|349.25|347.25|349.18|347.18|349.25|347.25|349.16|347.16|19
1723550630000|2024-08-13 12:03:50|349.19|347.19|349.28|347.28|349.29|347.29|349.16|347.16|22
1723550640000|2024-08-13 12:04:00|349.29|347.29|349.27|347.27|349.33|347.33|349.26|347.26|17
1723550650000|2024-08-13 12:04:10|349.26|347.26|348.95|346.95|349.27|347.27|348.95|346.95|21
1723550660000|2024-08-13 12:04:20|348.99|346.99|348.98|346.98|349.01|347.01|348.93|346.93|17
1723550670000|2024-08-13 12:04:30|348.97|346.97|348.93|346.93|348.97|346.97|348.93|346.93|17
1723550680000|2024-08-13 12:04:40|348.94|346.94|348.85|346.85|348.94|346.94|348.85|346.85|12
1723550690000|2024-08-13 12:04:50|348.87|346.87|348.9|346.9|348.92|346.92|348.87|346.87|15
1723550700000|2024-08-13 12:05:00|348.89|346.89|348.99|346.99|348.99|346.99|348.89|346.89|4
1723550710000|2024-08-13 12:05:10|348.98|346.98|349.12|347.12|349.13|347.13|348.97|346.97|12
1723550720000|2024-08-13 12:05:20|349.13|347.13|349.18|347.18|349.18|347.18|349.12|347.12|11
1723550730000|2024-08-13 12:05:30|349.24|347.24|349.36|347.36|349.37|347.37|349.24|347.24|18
1723550740000|2024-08-13 12:05:40|349.42|347.42|349.36|347.36|349.42|347.42|349.31|347.31|18
1723550750000|2024-08-13 12:05:50|349.35|347.35|349.31|347.31|349.36|347.36|349.3|347.3|22
1723550760000|2024-08-13 12:06:00|349.32|347.32|349.28|347.28|349.32|347.32|349.28|347.28|16
1723550770000|2024-08-13 12:06:10|349.27|347.27|349.36|347.36|349.36|347.36|349.26|347.26|20
1723550780000|2024-08-13 12:06:20|349.35|347.35|349.35|347.35|349.36|347.36|349.34|347.34|6
1723550790000|2024-08-13 12:06:30|349.34|347.34|349.36|347.36|349.36|347.36|349.34|347.34|5
1723550800000|2024-08-13 12:06:40|349.4|347.4|349.22|347.22|349.41|347.41|349.19|347.19|14
1723550810000|2024-08-13 12:06:50|349.18|347.18|349.27|347.27|349.31|347.31|349.15|347.15|19
1723550820000|2024-08-13 12:07:00|349.26|347.26|349.26|347.26|349.27|347.27|349.24|347.24|14
1723550830000|2024-08-13 12:07:10|349.25|347.25|349.25|347.25|349.28|347.28|349.24|347.24|17
1723550840000|2024-08-13 12:07:20|349.24|347.24|348.99|346.99|349.24|347.24|348.99|346.99|18
1723550850000|2024-08-13 12:07:30|348.96|346.96|349|347|349.02|347.02|348.94|346.94|20
1723550860000|2024-08-13 12:07:40|348.99|346.99|349.03|347.03|349.03|347.03|348.97|346.97|12
1723550870000|2024-08-13 12:07:50|349.02|347.02|349|347|349.04|347.04|348.98|346.98|15
1723550880000|2024-08-13 12:08:00|348.99|346.99|348.98|346.98|349.04|347.04|348.98|346.98|16
1723550890000|2024-08-13 12:08:10|348.97|346.97|349.01|347.01|349.06|347.06|348.97|346.97|10
1723550900000|2024-08-13 12:08:20|349.02|347.02|349.24|347.24|349.25|347.25|349.02|347.02|19
1723550910000|2024-08-13 12:08:30|349.23|347.23|349.25|347.25|349.26|347.26|349.22|347.22|8
1723550920000|2024-08-13 12:08:40|349.26|347.26|349.23|347.23|349.26|347.26|349.22|347.22|7
1723550930000|2024-08-13 12:08:50|349.24|347.24|349.21|347.21|349.24|347.24|349.2|347.2|7
1723550940000|2024-08-13 12:09:00|349.19|347.19|349.25|347.25|349.29|347.29|349.18|347.18|18
1723550950000|2024-08-13 12:09:10|349.26|347.26|349.2|347.2|349.26|347.26|349.19|347.19|13
1723550960000|2024-08-13 12:09:20|349.22|347.22|349.18|347.18|349.24|347.24|349.18|347.18|13
1723550980000|2024-08-13 12:09:40|349.17|347.17|349.18|347.18|349.18|347.18|349.17|347.17|4
1723550990000|2024-08-13 12:09:50|349.17|347.17|349.18|347.18|349.18|347.18|349.16|347.16|12
1723551000000|2024-08-13 12:10:00|349.17|347.17|349.16|347.16|349.18|347.18|349.14|347.14|15
1723551010000|2024-08-13 12:10:10|349.15|347.15|349.16|347.16|349.16|347.16|349.15|347.15|2
1723551020000|2024-08-13 12:10:20|349.18|347.18|349.19|347.19|349.2|347.2|349.18|347.18|6
1723551040000|2024-08-13 12:10:40|349.2|347.2|349.19|347.19|349.2|347.2|349.19|347.19|2
1723551050000|2024-08-13 12:10:50|349.18|347.18|349.18|347.18|349.18|347.18|349.18|347.18|1
1723551060000|2024-08-13 12:11:00|349.19|347.19|349.18|347.18|349.19|347.19|349.18|347.18|2
1723551070000|2024-08-13 12:11:10|349.22|347.22|349.26|347.26|349.28|347.28|349.22|347.22|10
1723551080000|2024-08-13 12:11:20|349.25|347.25|349.19|347.19|349.26|347.26|349.14|347.14|13
1723551090000|2024-08-13 12:11:30|349.21|347.21|349.15|347.15|349.21|347.21|349.14|347.14|7
1723551100000|2024-08-13 12:11:40|349.14|347.14|348.86|346.86|349.14|347.14|348.86|346.86|7
1723551110000|2024-08-13 12:11:50|348.85|346.85|348.54|346.54|348.85|346.85|348.53|346.53|16
1723551120000|2024-08-13 12:12:00|348.58|346.58|348.56|346.56|348.62|346.62|348.54|346.54|19
1723551130000|2024-08-13 12:12:10|348.55|346.55|348.57|346.57|348.57|346.57|348.54|346.54|10
1723551140000|2024-08-13 12:12:20|348.55|346.55|348.5|346.5|348.58|346.58|348.49|346.49|11
1723551150000|2024-08-13 12:12:30|348.49|346.49|348.56|346.56|348.56|346.56|348.48|346.48|19
1723551160000|2024-08-13 12:12:40|348.57|346.57|349.24|347.24|349.24|347.24|348.55|346.55|23
1723551170000|2024-08-13 12:12:50|349.25|347.25|349.78|347.78|349.78|347.78|349.14|347.14|36
1723551180000|2024-08-13 12:13:00|349.79|347.79|349.54|347.54|349.79|347.79|349.54|347.54|22
1723551190000|2024-08-13 12:13:10|349.42|347.42|349.23|347.23|349.42|347.42|349.07|347.07|33
1723551200000|2024-08-13 12:13:20|349.22|347.22|349.17|347.17|349.22|347.22|349.15|347.15|23
1723551210000|2024-08-13 12:13:30|349.19|347.19|349.21|347.21|349.27|347.27|349.11|347.11|20
1723551220000|2024-08-13 12:13:40|349.2|347.2|349.35|347.35|349.35|347.35|349.18|347.18|22
1723551230000|2024-08-13 12:13:50|349.32|347.32|349.34|347.34|349.35|347.35|349.3|347.3|10
1723551240000|2024-08-13 12:14:00|349.35|347.35|349|347|349.43|347.43|349|347|27
1723551250000|2024-08-13 12:14:10|348.99|346.99|348.92|346.92|348.99|346.99|348.87|346.87|16
1723551260000|2024-08-13 12:14:20|348.91|346.91|348.94|346.94|348.94|346.94|348.89|346.89|14
1723551270000|2024-08-13 12:14:30|348.93|346.93|348.88|346.88|348.95|346.95|348.87|346.87|21
1723551280000|2024-08-13 12:14:40|348.87|346.87|348.87|346.87|348.88|346.88|348.76|346.76|21
1723551290000|2024-08-13 12:14:50|348.89|346.89|348.9|346.9|348.97|346.97|348.87|346.87|19
1723551300000|2024-08-13 12:15:00|348.91|346.91|348.85|346.85|348.91|346.91|348.75|346.75|26
1723551310000|2024-08-13 12:15:10|348.82|346.82|349.05|347.05|349.05|347.05|348.81|346.81|20
1723551320000|2024-08-13 12:15:20|349.04|347.04|349.03|347.03|349.07|347.07|349.03|347.03|12
1723551330000|2024-08-13 12:15:30|348.93|346.93|348.67|346.67|348.93|346.93|348.63|346.63|21
1723551340000|2024-08-13 12:15:40|348.68|346.68|348.56|346.56|348.74|346.74|348.56|346.56|22
1723551350000|2024-08-13 12:15:50|348.58|346.58|348.77|346.77|348.77|346.77|348.57|346.57|17
1723551360000|2024-08-13 12:16:00|348.78|346.78|349.02|347.02|349.07|347.07|348.77|346.77|17
1723551370000|2024-08-13 12:16:10|349.03|347.03|349.19|347.19|349.21|347.21|349.03|347.03|25
1723551380000|2024-08-13 12:16:20|349.21|347.21|349.11|347.11|349.26|347.26|349.06|347.06|21
1723551390000|2024-08-13 12:16:30|349.1|347.1|349.18|347.18|349.22|347.22|349.09|347.09|21
1723551400000|2024-08-13 12:16:40|349.2|347.2|349.23|347.23|349.24|347.24|349.19|347.19|15
1723551410000|2024-08-13 12:16:50|349.24|347.24|349.34|347.34|349.37|347.37|349.24|347.24|16
1723551420000|2024-08-13 12:17:00|349.33|347.33|349.32|347.32|349.33|347.33|349.28|347.28|8
1723551430000|2024-08-13 12:17:10|349.37|347.37|349.5|347.5|349.52|347.52|349.36|347.36|15
1723551440000|2024-08-13 12:17:20|349.52|347.52|349.49|347.49|349.55|347.55|349.49|347.49|19
1723551450000|2024-08-13 12:17:30|349.48|347.48|349.41|347.41|349.48|347.48|349.36|347.36|8
1723551460000|2024-08-13 12:17:40|349.42|347.42|349.55|347.55|349.57|347.57|349.42|347.42|11
1723551470000|2024-08-13 12:17:50|349.54|347.54|349.43|347.43|349.54|347.54|349.42|347.42|9
1723551480000|2024-08-13 12:18:00|349.42|347.42|349.44|347.44|349.56|347.56|349.41|347.41|20
1723551490000|2024-08-13 12:18:10|349.46|347.46|349.48|347.48|349.48|347.48|349.37|347.37|16
1723551500000|2024-08-13 12:18:20|349.47|347.47|349.43|347.43|349.51|347.51|349.43|347.43|14
1723551510000|2024-08-13 12:18:30|349.34|347.34|349.08|347.08|349.34|347.34|349.03|347.03|19
1723551520000|2024-08-13 12:18:40|349.07|347.07|349.22|347.22|349.31|347.31|349.06|347.06|19
1723551530000|2024-08-13 12:18:50|349.23|347.23|349.3|347.3|349.33|347.33|349.23|347.23|15
1723551540000|2024-08-13 12:19:00|349.31|347.31|349.18|347.18|349.32|347.32|349.16|347.16|16
1723551550000|2024-08-13 12:19:10|349.17|347.17|349.19|347.19|349.21|347.21|349.15|347.15|16
1723551560000|2024-08-13 12:19:20|349.21|347.21|349.05|347.05|349.21|347.21|349.04|347.04|10
1723551570000|2024-08-13 12:19:30|349.04|347.04|349.05|347.05|349.1|347.1|349.04|347.04|12
1723551580000|2024-08-13 12:19:40|349.04|347.04|348.94|346.94|349.04|347.04|348.92|346.92|17
1723551590000|2024-08-13 12:19:50|348.95|346.95|348.91|346.91|348.96|346.96|348.88|346.88|13
1723551600000|2024-08-13 12:20:00|348.9|346.9|348.91|346.91|348.99|346.99|348.83|346.83|26
1723551610000|2024-08-13 12:20:10|348.88|346.88|348.8|346.8|348.9|346.9|348.78|346.78|19
1723551620000|2024-08-13 12:20:20|348.79|346.79|348.65|346.65|348.86|346.86|348.65|346.65|16
1723551630000|2024-08-13 12:20:30|348.71|346.71|348.66|346.66|348.8|346.8|348.64|346.64|26
1723551640000|2024-08-13 12:20:40|348.64|346.64|348.59|346.59|348.68|346.68|348.57|346.57|17
1723551650000|2024-08-13 12:20:50|348.61|346.61|348.3|346.3|348.61|346.61|348.3|346.3|17
1723551660000|2024-08-13 12:21:00|348.33|346.33|348.42|346.42|348.46|346.46|348.33|346.33|26
1723551670000|2024-08-13 12:21:10|348.41|346.41|348.24|346.24|348.41|346.41|348.21|346.21|20
1723551680000|2024-08-13 12:21:20|348.25|346.25|348.42|346.42|348.44|346.44|348.21|346.21|18
1723551690000|2024-08-13 12:21:30|348.41|346.41|348.42|346.42|348.42|346.42|348.36|346.36|8
1723551700000|2024-08-13 12:21:40|348.43|346.43|348.48|346.48|348.53|346.53|348.43|346.43|11
1723551710000|2024-08-13 12:21:50|348.37|346.37|348.48|346.48|348.48|346.48|348.34|346.34|15
1723551720000|2024-08-13 12:22:00|348.49|346.49|348.63|346.63|348.67|346.67|348.49|346.49|14
1723551730000|2024-08-13 12:22:10|348.6|346.6|348.44|346.44|348.61|346.61|348.44|346.44|14
1723551740000|2024-08-13 12:22:20|348.46|346.46|348.06|346.06|348.46|346.46|348.03|346.03|25
1723551750000|2024-08-13 12:22:30|348.09|346.09|348.36|346.36|348.36|346.36|348.06|346.06|26
1723551760000|2024-08-13 12:22:40|348.35|346.35|348.32|346.32|348.36|346.36|348.32|346.32|8
1723551770000|2024-08-13 12:22:50|348.45|346.45|348.4|346.4|348.47|346.47|348.37|346.37|19
1723551780000|2024-08-13 12:23:00|348.41|346.41|348.48|346.48|348.48|346.48|348.4|346.4|9
1723551790000|2024-08-13 12:23:10|348.47|346.47|348.45|346.45|348.47|346.47|348.32|346.32|23
1723551800000|2024-08-13 12:23:20|348.47|346.47|348.49|346.49|348.51|346.51|348.44|346.44|25
1723551810000|2024-08-13 12:23:30|348.43|346.43|348.43|346.43|348.46|346.46|348.42|346.42|12
1723551820000|2024-08-13 12:23:40|348.46|346.46|348.58|346.58|348.58|346.58|348.45|346.45|10
1723551830000|2024-08-13 12:23:50|348.63|346.63|348.61|346.61|348.65|346.65|348.58|346.58|11
1723551840000|2024-08-13 12:24:00|348.65|346.65|348.77|346.77|348.79|346.79|348.64|346.64|16
1723551850000|2024-08-13 12:24:10|348.78|346.78|348.83|346.83|348.89|346.89|348.78|346.78|5
1723551860000|2024-08-13 12:24:20|348.85|346.85|348.84|346.84|348.94|346.94|348.81|346.81|23
1723551870000|2024-08-13 12:24:30|348.82|346.82|348.73|346.73|348.82|346.82|348.72|346.72|7
1723551880000|2024-08-13 12:24:40|348.75|346.75|348.73|346.73|348.77|346.77|348.72|346.72|9
1723551890000|2024-08-13 12:24:50|348.71|346.71|348.74|346.74|348.79|346.79|348.71|346.71|14
1723551900000|2024-08-13 12:25:00|348.76|346.76|348.68|346.68|348.83|346.83|348.68|346.68|19
1723551910000|2024-08-13 12:25:10|348.71|346.71|348.67|346.67|348.71|346.71|348.56|346.56|18
1723551920000|2024-08-13 12:25:20|348.73|346.73|348.8|346.8|348.8|346.8|348.73|346.73|3
1723551930000|2024-08-13 12:25:30|348.78|346.78|348.71|346.71|348.82|346.82|348.71|346.71|20
1723551940000|2024-08-13 12:25:40|348.7|346.7|348.71|346.71|348.73|346.73|348.69|346.69|11
1723551950000|2024-08-13 12:25:50|348.7|346.7|348.71|346.71|348.71|346.71|348.7|346.7|6
1723551960000|2024-08-13 12:26:00|348.73|346.73|348.87|346.87|348.88|346.88|348.71|346.71|14
1723551970000|2024-08-13 12:26:10|348.88|346.88|348.91|346.91|348.95|346.95|348.88|346.88|12
1723551980000|2024-08-13 12:26:20|348.9|346.9|348.91|346.91|348.92|346.92|348.88|346.88|8
1723551990000|2024-08-13 12:26:30|348.97|346.97|349.01|347.01|349.05|347.05|348.94|346.94|13
1723552000000|2024-08-13 12:26:40|349|347|348.98|346.98|349|347|348.94|346.94|8
1723552010000|2024-08-13 12:26:50|348.99|346.99|349.02|347.02|349.02|347.02|348.99|346.99|16
1723552020000|2024-08-13 12:27:00|349.04|347.04|348.98|346.98|349.04|347.04|348.97|346.97|7
1723552030000|2024-08-13 12:27:10|348.97|346.97|348.89|346.89|348.98|346.98|348.89|346.89|16
1723552040000|2024-08-13 12:27:20|348.88|346.88|348.9|346.9|348.97|346.97|348.88|346.88|13
1723552050000|2024-08-13 12:27:30|348.83|346.83|348.82|346.82|348.84|346.84|348.82|346.82|4
1723552060000|2024-08-13 12:27:40|348.83|346.83|348.9|346.9|348.92|346.92|348.81|346.81|20
1723552070000|2024-08-13 12:27:50|348.88|346.88|348.96|346.96|348.97|346.97|348.88|346.88|7
1723552080000|2024-08-13 12:28:00|348.93|346.93|348.92|346.92|349|347|348.89|346.89|15
1723552090000|2024-08-13 12:28:10|348.9|346.9|348.84|346.84|348.94|346.94|348.84|346.84|16
1723552100000|2024-08-13 12:28:20|348.87|346.87|348.85|346.85|348.87|346.87|348.84|346.84|6
1723552110000|2024-08-13 12:28:30|348.84|346.84|348.83|346.83|348.84|346.84|348.79|346.79|8
1723552120000|2024-08-13 12:28:40|348.81|346.81|348.8|346.8|348.85|346.85|348.79|346.79|17
1723552130000|2024-08-13 12:28:50|348.81|346.81|348.93|346.93|348.94|346.94|348.81|346.81|14
1723552140000|2024-08-13 12:29:00|348.94|346.94|348.91|346.91|348.99|346.99|348.91|346.91|19
1723552150000|2024-08-13 12:29:10|348.89|346.89|348.91|346.91|348.91|346.91|348.89|346.89|7
1723552160000|2024-08-13 12:29:20|348.95|346.95|349.09|347.09|349.09|347.09|348.95|346.95|12
1723552170000|2024-08-13 12:29:30|349.1|347.1|349.09|347.09|349.1|347.1|349.05|347.05|10
1723552180000|2024-08-13 12:29:40|349.07|347.07|349.1|347.1|349.11|347.11|349.03|347.03|12
1723552190000|2024-08-13 12:29:50|349.09|347.09|349.03|347.03|349.09|347.09|348.96|346.96|13
1723552200000|2024-08-13 12:30:00|349.07|347.07|350.41|348.41|350.62|348.62|349.07|347.07|28
1723552210000|2024-08-13 12:30:10|350.6|348.6|350.93|348.93|350.93|348.93|350.53|348.53|34
1723552220000|2024-08-13 12:30:20|350.94|348.94|351.7|349.7|351.7|349.7|350.94|348.94|31
1723552230000|2024-08-13 12:30:30|351.63|349.63|350.84|348.84|351.63|349.63|350.84|348.84|32
1723552240000|2024-08-13 12:30:40|350.77|348.77|349.93|347.93|350.77|348.77|349.93|347.93|24
1723552250000|2024-08-13 12:30:50|349.99|347.99|350.42|348.42|350.42|348.42|349.99|347.99|21
1723552260000|2024-08-13 12:31:00|350.36|348.36|350.47|348.47|350.76|348.76|350.36|348.36|32
1723552270000|2024-08-13 12:31:10|350.46|348.46|350.52|348.52|350.57|348.57|350|348|32
1723552280000|2024-08-13 12:31:20|350.54|348.54|350.8|348.8|350.83|348.83|350.37|348.37|35
1723552290000|2024-08-13 12:31:30|350.81|348.81|350.89|348.89|350.89|348.89|350.65|348.65|30
1723552300000|2024-08-13 12:31:40|350.91|348.91|350.75|348.75|351.31|349.31|350.72|348.72|31
1723552310000|2024-08-13 12:31:50|350.73|348.73|350.56|348.56|350.79|348.79|350.56|348.56|31
1723552320000|2024-08-13 12:32:00|350.54|348.54|350.38|348.38|350.59|348.59|350.35|348.35|33
1723552330000|2024-08-13 12:32:10|350.37|348.37|350.11|348.11|350.37|348.37|350.11|348.11|29
1723552340000|2024-08-13 12:32:20|350.1|348.1|349.95|347.95|350.2|348.2|349.87|347.87|31
1723552350000|2024-08-13 12:32:30|350.02|348.02|349.79|347.79|350.02|348.02|349.73|347.73|31
1723552360000|2024-08-13 12:32:40|349.77|347.77|349.54|347.54|349.79|347.79|349.45|347.45|27
1723552370000|2024-08-13 12:32:50|349.49|347.49|349.65|347.65|349.65|347.65|349.2|347.2|29
1723552380000|2024-08-13 12:33:00|349.57|347.57|349.15|347.15|349.57|347.57|349.11|347.11|31
1723552390000|2024-08-13 12:33:10|349.1|347.1|349.06|347.06|349.1|347.1|348.77|346.77|36
1723552400000|2024-08-13 12:33:20|348.98|346.98|348.31|346.31|348.98|346.98|348.28|346.28|27
1723552410000|2024-08-13 12:33:30|348.29|346.29|348.42|346.42|348.42|346.42|347.83|345.83|33
1723552420000|2024-08-13 12:33:40|348.39|346.39|348.43|346.43|348.46|346.46|348.28|346.28|25
1723552430000|2024-08-13 12:33:50|348.54|346.54|348.48|346.48|348.63|346.63|348.47|346.47|29
1723552440000|2024-08-13 12:34:00|348.52|346.52|348.72|346.72|348.73|346.73|348.5|346.5|19
1723552450000|2024-08-13 12:34:10|348.64|346.64|349.17|347.17|349.17|347.17|348.64|346.64|29
1723552460000|2024-08-13 12:34:20|349.18|347.18|349.65|347.65|349.65|347.65|349.18|347.18|19
1723552470000|2024-08-13 12:34:30|349.67|347.67|349.36|347.36|349.67|347.67|349.28|347.28|31
1723552480000|2024-08-13 12:34:40|349.32|347.32|349.18|347.18|349.32|347.32|349.09|347.09|26
1723552490000|2024-08-13 12:34:50|349.17|347.17|349.21|347.21|349.23|347.23|349.03|347.03|25
1723552500000|2024-08-13 12:35:00|349.18|347.18|349.21|347.21|349.45|347.45|349.18|347.18|32
1723552510000|2024-08-13 12:35:10|349.19|347.19|349.42|347.42|349.42|347.42|348.98|346.98|34
1723552520000|2024-08-13 12:35:20|349.41|347.41|348.95|346.95|349.42|347.42|348.95|346.95|33
1723552530000|2024-08-13 12:35:30|348.92|346.92|349.35|347.35|349.49|347.49|348.89|346.89|29
1723552540000|2024-08-13 12:35:40|349.4|347.4|349.34|347.34|349.43|347.43|349.34|347.34|23
1723552550000|2024-08-13 12:35:50|349.33|347.33|349.35|347.35|349.37|347.37|349.18|347.18|30
1723552560000|2024-08-13 12:36:00|349.34|347.34|349.81|347.81|349.82|347.82|349.29|347.29|26
1723552570000|2024-08-13 12:36:10|349.8|347.8|349.74|347.74|349.8|347.8|349.56|347.56|33
1723552580000|2024-08-13 12:36:20|349.72|347.72|349.97|347.97|350.01|348.01|349.7|347.7|27
1723552590000|2024-08-13 12:36:30|349.91|347.91|350.07|348.07|350.07|348.07|349.81|347.81|26
1723552600000|2024-08-13 12:36:40|350.11|348.11|350.12|348.12|350.14|348.14|350.03|348.03|21
1723552610000|2024-08-13 12:36:50|350.13|348.13|350.19|348.19|350.22|348.22|350.11|348.11|23
1723552620000|2024-08-13 12:37:00|350.2|348.2|350.28|348.28|350.28|348.28|350.16|348.16|18
1723552630000|2024-08-13 12:37:10|350.38|348.38|350.05|348.05|350.44|348.44|350.03|348.03|26
1723552640000|2024-08-13 12:37:20|350.04|348.04|350.1|348.1|350.13|348.13|350.02|348.02|24
1723552650000|2024-08-13 12:37:30|350.11|348.11|349.91|347.91|350.11|348.11|349.85|347.85|14
1723552660000|2024-08-13 12:37:40|349.96|347.96|349.95|347.95|350.04|348.04|349.9|347.9|31
1723552670000|2024-08-13 12:37:50|349.97|347.97|350.02|348.02|350.03|348.03|349.94|347.94|14
1723552680000|2024-08-13 12:38:00|350.07|348.07|350.05|348.05|350.2|348.2|349.98|347.98|26
1723552690000|2024-08-13 12:38:10|350.07|348.07|350.13|348.13|350.14|348.14|349.97|347.97|22
1723552700000|2024-08-13 12:38:20|350.14|348.14|350.36|348.36|350.51|348.51|350.14|348.14|24
1723552710000|2024-08-13 12:38:30|350.35|348.35|350.28|348.28|350.35|348.35|350.21|348.21|20
1723552720000|2024-08-13 12:38:40|350.29|348.29|350.48|348.48|350.49|348.49|350.29|348.29|16
1723552730000|2024-08-13 12:38:50|350.49|348.49|350.37|348.37|350.51|348.51|350.33|348.33|16
1723552740000|2024-08-13 12:39:00|350.38|348.38|350.47|348.47|350.47|348.47|350.38|348.38|10
1723552750000|2024-08-13 12:39:10|350.44|348.44|350.48|348.48|350.52|348.52|350.34|348.34|16
1723552760000|2024-08-13 12:39:20|350.52|348.52|350.51|348.51|350.55|348.55|350.51|348.51|8
1723552770000|2024-08-13 12:39:30|350.52|348.52|350.66|348.66|350.72|348.72|350.52|348.52|21
1723552780000|2024-08-13 12:39:40|350.64|348.64|350.41|348.41|350.69|348.69|350.41|348.41|23
1723552790000|2024-08-13 12:39:50|350.37|348.37|350.4|348.4|350.5|348.5|350.34|348.34|22
1723552800000|2024-08-13 12:40:00|350.38|348.38|350.46|348.46|350.53|348.53|350.35|348.35|28
1723552810000|2024-08-13 12:40:10|350.45|348.45|350.02|348.02|350.49|348.49|350.02|348.02|21
1723552820000|2024-08-13 12:40:20|349.99|347.99|349.47|347.47|349.99|347.99|349.47|347.47|29
1723552830000|2024-08-13 12:40:30|349.45|347.45|349.58|347.58|349.68|347.68|349.43|347.43|24
1723552840000|2024-08-13 12:40:40|349.55|347.55|349.63|347.63|349.65|347.65|349.55|347.55|23
1723552850000|2024-08-13 12:40:50|349.64|347.64|349.63|347.63|349.67|347.67|349.63|347.63|5
1723552860000|2024-08-13 12:41:00|349.66|347.66|349.46|347.46|349.72|347.72|349.41|347.41|30
1723552870000|2024-08-13 12:41:10|349.45|347.45|349.46|347.46|349.46|347.46|349.38|347.38|17
1723552880000|2024-08-13 12:41:20|349.47|347.47|349.74|347.74|349.77|347.77|349.47|347.47|26
1723552890000|2024-08-13 12:41:30|349.73|347.73|349.59|347.59|349.73|347.73|349.58|347.58|19
1723552900000|2024-08-13 12:41:40|349.6|347.6|349.61|347.61|349.61|347.61|349.6|347.6|2
1723552910000|2024-08-13 12:41:50|349.65|347.65|349.76|347.76|349.76|347.76|349.65|347.65|18
1723552920000|2024-08-13 12:42:00|349.74|347.74|349.69|347.69|349.77|347.77|349.69|347.69|20
1723552930000|2024-08-13 12:42:10|349.73|347.73|349.62|347.62|349.73|347.73|349.57|347.57|21
1723552940000|2024-08-13 12:42:20|349.61|347.61|349.72|347.72|349.73|347.73|349.6|347.6|25
1723552950000|2024-08-13 12:42:30|349.73|347.73|349.51|347.51|349.74|347.74|349.51|347.51|16
1723552960000|2024-08-13 12:42:40|349.45|347.45|349.46|347.46|349.48|347.48|349.43|347.43|17
1723552970000|2024-08-13 12:42:50|349.47|347.47|349.45|347.45|349.48|347.48|349.41|347.41|11
1723552980000|2024-08-13 12:43:00|349.46|347.46|349.07|347.07|349.46|347.46|349.05|347.05|21
1723552990000|2024-08-13 12:43:10|349.11|347.11|349.11|347.11|349.14|347.14|348.98|346.98|24
1723553000000|2024-08-13 12:43:20|349.1|347.1|349.11|347.11|349.29|347.29|349.04|347.04|27
1723553010000|2024-08-13 12:43:30|349.14|347.14|349.03|347.03|349.17|347.17|349.03|347.03|17
1723553020000|2024-08-13 12:43:40|348.94|346.94|348.9|346.9|348.99|346.99|348.79|346.79|20
1723553030000|2024-08-13 12:43:50|348.88|346.88|348.89|346.89|348.98|346.98|348.85|346.85|30
1723553040000|2024-08-13 12:44:00|348.94|346.94|348.46|346.46|348.94|346.94|348.46|346.46|30
1723553050000|2024-08-13 12:44:10|348.44|346.44|348.39|346.39|348.48|346.48|348.34|346.34|22
1723553060000|2024-08-13 12:44:20|348.4|346.4|348.43|346.43|348.45|346.45|348.37|346.37|19
1723553070000|2024-08-13 12:44:30|348.44|346.44|348.48|346.48|348.7|346.7|348.44|346.44|25
1723553080000|2024-08-13 12:44:40|348.58|346.58|348.57|346.57|348.66|346.66|348.56|346.56|28
1723553090000|2024-08-13 12:44:50|348.52|346.52|348.63|346.63|348.63|346.63|348.41|346.41|22
1723553100000|2024-08-13 12:45:00|348.62|346.62|348.61|346.61|348.68|346.68|348.54|346.54|26
1723553110000|2024-08-13 12:45:10|348.59|346.59|348.56|346.56|348.63|346.63|348.43|346.43|28
1723553120000|2024-08-13 12:45:20|348.59|346.59|348.66|346.66|348.66|346.66|348.45|346.45|26
1723553130000|2024-08-13 12:45:30|348.65|346.65|348.64|346.64|348.67|346.67|348.61|346.61|17
1723553140000|2024-08-13 12:45:40|348.6|346.6|348.59|346.59|348.65|346.65|348.57|346.57|22
1723553150000|2024-08-13 12:45:50|348.6|346.6|348.62|346.62|348.65|346.65|348.58|346.58|14
1723553160000|2024-08-13 12:46:00|348.6|346.6|348.53|346.53|348.6|346.6|348.53|346.53|8
1723553170000|2024-08-13 12:46:10|348.52|346.52|348.44|346.44|348.6|346.6|348.35|346.35|24
1723553180000|2024-08-13 12:46:20|348.45|346.45|348.4|346.4|348.53|346.53|348.4|346.4|22
1723553190000|2024-08-13 12:46:30|348.43|346.43|348.44|346.44|348.58|346.58|348.42|346.42|23
1723553200000|2024-08-13 12:46:40|348.42|346.42|348.5|346.5|348.53|346.53|348.41|346.41|18
1723553210000|2024-08-13 12:46:50|348.49|346.49|348.46|346.46|348.61|346.61|348.46|346.46|15
1723553220000|2024-08-13 12:47:00|348.43|346.43|348.13|346.13|348.5|346.5|348.12|346.12|26
1723553230000|2024-08-13 12:47:10|348.11|346.11|348.21|346.21|348.21|346.21|348.09|346.09|16
1723553240000|2024-08-13 12:47:20|348.22|346.22|348.23|346.23|348.24|346.24|348.15|346.15|17
1723553250000|2024-08-13 12:47:30|348.22|346.22|348.18|346.18|348.24|346.24|348.14|346.14|11
1723553260000|2024-08-13 12:47:40|348.19|346.19|348.22|346.22|348.26|346.26|348.17|346.17|19
1723553270000|2024-08-13 12:47:50|348.28|346.28|348.52|346.52|348.54|346.54|348.28|346.28|18
1723553280000|2024-08-13 12:48:00|348.56|346.56|348.63|346.63|348.63|346.63|348.56|346.56|17
1723553290000|2024-08-13 12:48:10|348.64|346.64|348.94|346.94|348.98|346.98|348.61|346.61|19
1723553300000|2024-08-13 12:48:20|348.93|346.93|348.98|346.98|348.98|346.98|348.86|346.86|21
1723553310000|2024-08-13 12:48:30|349.02|347.02|349.05|347.05|349.08|347.08|348.99|346.99|16
1723553320000|2024-08-13 12:48:40|348.99|346.99|349|347|349.01|347.01|348.92|346.92|17
1723553330000|2024-08-13 12:48:50|348.99|346.99|348.76|346.76|348.99|346.99|348.73|346.73|15
1723553340000|2024-08-13 12:49:00|348.79|346.79|348.72|346.72|348.84|346.84|348.72|346.72|16
1723553350000|2024-08-13 12:49:10|348.7|346.7|348.75|346.75|348.75|346.75|348.68|346.68|9
1723553360000|2024-08-13 12:49:20|348.76|346.76|348.77|346.77|348.78|346.78|348.7|346.7|18
1723553370000|2024-08-13 12:49:30|348.76|346.76|348.76|346.76|348.76|346.76|348.74|346.74|4
1723553380000|2024-08-13 12:49:40|348.78|346.78|348.77|346.77|348.79|346.79|348.77|346.77|3
1723553390000|2024-08-13 12:49:50|348.79|346.79|348.77|346.77|348.79|346.79|348.77|346.77|5
1723553400000|2024-08-13 12:50:00|348.78|346.78|348.97|346.97|349|347|348.77|346.77|22
1723553410000|2024-08-13 12:50:10|349|347|349.11|347.11|349.11|347.11|348.99|346.99|15
1723553430000|2024-08-13 12:50:30|349.12|347.12|349.26|347.26|349.29|347.29|349.12|347.12|13
1723553440000|2024-08-13 12:50:40|349.25|347.25|349.4|347.4|349.45|347.45|349.25|347.25|18
1723553450000|2024-08-13 12:50:50|349.38|347.38|349.38|347.38|349.45|347.45|349.28|347.28|19
1723553460000|2024-08-13 12:51:00|349.37|347.37|349.57|347.57|349.59|347.59|349.35|347.35|16
1723553470000|2024-08-13 12:51:10|349.59|347.59|349.38|347.38|349.59|347.59|349.38|347.38|19
1723553480000|2024-08-13 12:51:20|349.36|347.36|349.34|347.34|349.36|347.36|349.32|347.32|5
1723553490000|2024-08-13 12:51:30|349.28|347.28|349.3|347.3|349.33|347.33|349.27|347.27|16
1723553500000|2024-08-13 12:51:40|349.28|347.28|349.39|347.39|349.4|347.4|349.27|347.27|14
1723553510000|2024-08-13 12:51:50|349.4|347.4|349.56|347.56|349.62|347.62|349.4|347.4|11
1723553520000|2024-08-13 12:52:00|349.55|347.55|349.61|347.61|349.62|347.62|349.55|347.55|15
1723553530000|2024-08-13 12:52:10|349.62|347.62|349.58|347.58|349.62|347.62|349.56|347.56|13
1723553540000|2024-08-13 12:52:20|349.57|347.57|349.53|347.53|349.61|347.61|349.52|347.52|18
1723553550000|2024-08-13 12:52:30|349.54|347.54|349.58|347.58|349.63|347.63|349.52|347.52|15
1723553560000|2024-08-13 12:52:40|349.57|347.57|349.68|347.68|349.72|347.72|349.53|347.53|20
1723553570000|2024-08-13 12:52:50|349.69|347.69|349.72|347.72|349.77|347.77|349.68|347.68|19
1723553580000|2024-08-13 12:53:00|349.73|347.73|349.73|347.73|349.75|347.75|349.62|347.62|17
1723553590000|2024-08-13 12:53:10|349.77|347.77|349.83|347.83|349.83|347.83|349.77|347.77|7
1723553600000|2024-08-13 12:53:20|349.84|347.84|349.91|347.91|349.91|347.91|349.83|347.83|6
1723553610000|2024-08-13 12:53:30|349.92|347.92|350.01|348.01|350.06|348.06|349.92|347.92|12
1723553620000|2024-08-13 12:53:40|350.03|348.03|350.13|348.13|350.13|348.13|350.03|348.03|4
1723553630000|2024-08-13 12:53:50|350.09|348.09|349.92|347.92|350.09|348.09|349.89|347.89|11
1723553640000|2024-08-13 12:54:00|349.96|347.96|350.05|348.05|350.05|348.05|349.96|347.96|9
1723553650000|2024-08-13 12:54:10|350.04|348.04|350.09|348.09|350.09|348.09|350.04|348.04|5
1723553660000|2024-08-13 12:54:20|350.11|348.11|350.31|348.31|350.46|348.46|350.11|348.11|20
1723553670000|2024-08-13 12:54:30|350.3|348.3|350.26|348.26|350.3|348.3|350.26|348.26|5
1723553680000|2024-08-13 12:54:40|350.23|348.23|350.38|348.38|350.38|348.38|350.18|348.18|12
1723553690000|2024-08-13 12:54:50|350.39|348.39|350.39|348.39|350.39|348.39|350.39|348.39|1
1723553700000|2024-08-13 12:55:00|350.32|348.32|350.26|348.26|350.32|348.32|350.24|348.24|7
1723553710000|2024-08-13 12:55:10|350.24|348.24|350.25|348.25|350.3|348.3|350.21|348.21|9
1723553720000|2024-08-13 12:55:20|350.27|348.27|350.27|348.27|350.36|348.36|350.21|348.21|20
1723553730000|2024-08-13 12:55:30|350.25|348.25|350.51|348.51|350.61|348.61|350.25|348.25|20
1723553740000|2024-08-13 12:55:40|350.53|348.53|350.56|348.56|350.56|348.56|350.5|348.5|6
1723553750000|2024-08-13 12:55:50|350.54|348.54|350.35|348.35|350.54|348.54|350.34|348.34|19
1723553760000|2024-08-13 12:56:00|350.34|348.34|350.28|348.28|350.35|348.35|350.28|348.28|19
1723553770000|2024-08-13 12:56:10|350.29|348.29|350.49|348.49|350.49|348.49|350.29|348.29|9
1723553780000|2024-08-13 12:56:20|350.48|348.48|350.34|348.34|350.48|348.48|350.28|348.28|10
1723553790000|2024-08-13 12:56:30|350.3|348.3|350.51|348.51|350.51|348.51|350.3|348.3|18
1723553800000|2024-08-13 12:56:40|350.5|348.5|350.66|348.66|350.68|348.68|350.5|348.5|12
1723553810000|2024-08-13 12:56:50|350.67|348.67|350.75|348.75|350.76|348.76|350.64|348.64|26
1723553820000|2024-08-13 12:57:00|350.77|348.77|350.8|348.8|350.85|348.85|350.77|348.77|15
1723553830000|2024-08-13 12:57:10|350.82|348.82|350.77|348.77|350.82|348.82|350.77|348.77|10
1723553840000|2024-08-13 12:57:20|350.76|348.76|350.83|348.83|350.88|348.88|350.76|348.76|10
1723553850000|2024-08-13 12:57:30|350.84|348.84|350.83|348.83|350.85|348.85|350.76|348.76|15
1723553860000|2024-08-13 12:57:40|350.84|348.84|350.89|348.89|350.89|348.89|350.84|348.84|17
1723553870000|2024-08-13 12:57:50|350.86|348.86|351.05|349.05|351.08|349.08|350.84|348.84|11
1723553880000|2024-08-13 12:58:00|351.03|349.03|351.15|349.15|351.19|349.19|351.02|349.02|13
1723553890000|2024-08-13 12:58:10|351.19|349.19|351.19|349.19|351.25|349.25|351.18|349.18|15
1723553900000|2024-08-13 12:58:20|351.18|349.18|351.14|349.14|351.19|349.19|351.14|349.14|7
1723553910000|2024-08-13 12:58:30|351.16|349.16|351.17|349.17|351.17|349.17|351.16|349.16|2
1723553920000|2024-08-13 12:58:40|351.13|349.13|351.13|349.13|351.19|349.19|351.11|349.11|11
1723553930000|2024-08-13 12:58:50|351.14|349.14|351.12|349.12|351.16|349.16|351.07|349.07|24
1723553940000|2024-08-13 12:59:00|351.16|349.16|351.18|349.18|351.19|349.19|351.09|349.09|19
1723553950000|2024-08-13 12:59:10|351.17|349.17|351.21|349.21|351.27|349.27|351.17|349.17|22
1723553960000|2024-08-13 12:59:20|351.18|349.18|351.09|349.09|351.18|349.18|351.09|349.09|9
1723553970000|2024-08-13 12:59:30|351.08|349.08|351.04|349.04|351.08|349.08|351.02|349.02|13
1723553980000|2024-08-13 12:59:40|351.05|349.05|350.83|348.83|351.05|349.05|350.8|348.8|15
1723553990000|2024-08-13 12:59:50|350.81|348.81|350.62|348.62|350.81|348.81|350.58|348.58|11
1723554000000|2024-08-13 13:00:00|350.61|348.61|351.04|349.04|351.05|349.05|350.61|348.61|19
1723554010000|2024-08-13 13:00:10|351.05|349.05|350.91|348.91|351.05|349.05|350.86|348.86|19
1723554020000|2024-08-13 13:00:20|350.88|348.88|351.18|349.18|351.18|349.18|350.88|348.88|18
1723554030000|2024-08-13 13:00:30|351.16|349.16|351.1|349.1|351.17|349.17|351.09|349.09|13
1723554040000|2024-08-13 13:00:40|351.11|349.11|351.14|349.14|351.14|349.14|351.09|349.09|18
1723554050000|2024-08-13 13:00:50|351.22|349.22|351.21|349.21|351.33|349.33|351.18|349.18|16
1723554060000|2024-08-13 13:01:00|351.22|349.22|351.37|349.37|351.4|349.4|351.22|349.22|27
1723554070000|2024-08-13 13:01:10|351.38|349.38|351.65|349.65|351.79|349.79|351.33|349.33|28
1723554080000|2024-08-13 13:01:20|351.68|349.68|351.43|349.43|351.69|349.69|351.43|349.43|22
1723554090000|2024-08-13 13:01:30|351.41|349.41|351.3|349.3|351.41|349.41|351.3|349.3|12
1723554100000|2024-08-13 13:01:40|351.32|349.32|351.31|349.31|351.33|349.33|351.31|349.31|4
1723554110000|2024-08-13 13:01:50|351.29|349.29|350.94|348.94|351.29|349.29|350.94|348.94|21
1723554120000|2024-08-13 13:02:00|350.93|348.93|350.82|348.82|350.93|348.93|350.82|348.82|15
1723554130000|2024-08-13 13:02:10|350.84|348.84|350.93|348.93|350.97|348.97|350.82|348.82|22
1723554140000|2024-08-13 13:02:20|350.94|348.94|350.92|348.92|351|349|350.89|348.89|28
1723554150000|2024-08-13 13:02:30|350.91|348.91|350.9|348.9|350.91|348.91|350.89|348.89|6
1723554160000|2024-08-13 13:02:40|350.89|348.89|350.52|348.52|350.89|348.89|350.52|348.52|18
1723554170000|2024-08-13 13:02:50|350.55|348.55|350.53|348.53|350.66|348.66|350.53|348.53|28
1723554180000|2024-08-13 13:03:00|350.47|348.47|350.4|348.4|350.47|348.47|350.35|348.35|11
1723554190000|2024-08-13 13:03:10|350.45|348.45|350.49|348.49|350.49|348.49|350.34|348.34|28
1723554200000|2024-08-13 13:03:20|350.48|348.48|350.39|348.39|350.5|348.5|350.36|348.36|20
1723554210000|2024-08-13 13:03:30|350.5|348.5|350.32|348.32|350.5|348.5|350.31|348.31|23
1723554220000|2024-08-13 13:03:40|350.29|348.29|350.22|348.22|350.31|348.31|350.19|348.19|20
1723554230000|2024-08-13 13:03:50|350.23|348.23|350.16|348.16|350.26|348.26|350.16|348.16|17
1723554240000|2024-08-13 13:04:00|350.17|348.17|350.16|348.16|350.24|348.24|350.15|348.15|23
1723554250000|2024-08-13 13:04:10|350.21|348.21|350.02|348.02|350.25|348.25|350.02|348.02|17
1723554260000|2024-08-13 13:04:20|350.04|348.04|349.99|347.99|350.07|348.07|349.98|347.98|29
1723554270000|2024-08-13 13:04:30|349.98|347.98|349.94|347.94|349.98|347.98|349.94|347.94|2
1723554280000|2024-08-13 13:04:40|349.92|347.92|350.11|348.11|350.12|348.12|349.88|347.88|16
1723554290000|2024-08-13 13:04:50|350.1|348.1|350.15|348.15|350.15|348.15|350.1|348.1|5
1723554300000|2024-08-13 13:05:00|350.17|348.17|350.35|348.35|350.35|348.35|350.15|348.15|9
1723554310000|2024-08-13 13:05:10|350.34|348.34|350.52|348.52|350.52|348.52|350.27|348.27|9
1723554320000|2024-08-13 13:05:20|350.47|348.47|350.6|348.6|350.63|348.63|350.4|348.4|16
1723554330000|2024-08-13 13:05:30|350.61|348.61|350.6|348.6|350.68|348.68|350.54|348.54|20
1723554340000|2024-08-13 13:05:40|350.61|348.61|350.6|348.6|350.65|348.65|350.59|348.59|9
1723554350000|2024-08-13 13:05:50|350.62|348.62|350.83|348.83|350.84|348.84|350.62|348.62|26
1723554360000|2024-08-13 13:06:00|350.84|348.84|350.82|348.82|350.85|348.85|350.82|348.82|9
1723554370000|2024-08-13 13:06:10|350.81|348.81|350.66|348.66|350.82|348.82|350.66|348.66|8
1723554380000|2024-08-13 13:06:20|350.67|348.67|350.6|348.6|350.67|348.67|350.6|348.6|11
1723554390000|2024-08-13 13:06:30|350.62|348.62|350.54|348.54|350.62|348.62|350.53|348.53|12
1723554400000|2024-08-13 13:06:40|350.55|348.55|350.5|348.5|350.55|348.55|350.47|348.47|10
1723554410000|2024-08-13 13:06:50|350.51|348.51|350.48|348.48|350.53|348.53|350.48|348.48|9
1723554420000|2024-08-13 13:07:00|350.46|348.46|350.35|348.35|350.46|348.46|350.35|348.35|9
1723554430000|2024-08-13 13:07:10|350.25|348.25|350.63|348.63|350.63|348.63|350.25|348.25|16
1723554440000|2024-08-13 13:07:20|350.66|348.66|350.63|348.63|350.78|348.78|350.63|348.63|11
1723554450000|2024-08-13 13:07:30|350.57|348.57|350.8|348.8|350.8|348.8|350.57|348.57|20
1723554460000|2024-08-13 13:07:40|350.82|348.82|350.72|348.72|350.9|348.9|350.71|348.71|18
1723554470000|2024-08-13 13:07:50|350.7|348.7|350.57|348.57|350.71|348.71|350.57|348.57|7
1723554480000|2024-08-13 13:08:00|350.56|348.56|350.43|348.43|350.56|348.56|350.41|348.41|21
1723554490000|2024-08-13 13:08:10|350.46|348.46|350.45|348.45|350.46|348.46|350.41|348.41|14
1723554500000|2024-08-13 13:08:20|350.52|348.52|350.55|348.55|350.64|348.64|350.52|348.52|21
1723554510000|2024-08-13 13:08:30|350.53|348.53|350.5|348.5|350.56|348.56|350.5|348.5|11
1723554520000|2024-08-13 13:08:40|350.49|348.49|350.22|348.22|350.49|348.49|350.18|348.18|18
1723554530000|2024-08-13 13:08:50|350.21|348.21|350.37|348.37|350.37|348.37|350.18|348.18|16
1723554540000|2024-08-13 13:09:00|350.35|348.35|350.19|348.19|350.38|348.38|350.15|348.15|17
1723554550000|2024-08-13 13:09:10|350.2|348.2|350.28|348.28|350.31|348.31|350.14|348.14|14
1723554560000|2024-08-13 13:09:20|350.29|348.29|350.19|348.19|350.34|348.34|350.19|348.19|12
1723554570000|2024-08-13 13:09:30|350.2|348.2|350.31|348.31|350.32|348.32|350.2|348.2|15
1723554580000|2024-08-13 13:09:40|350.35|348.35|350.45|348.45|350.47|348.47|350.3|348.3|16
1723554590000|2024-08-13 13:09:50|350.46|348.46|350.41|348.41|350.46|348.46|350.4|348.4|16
1723554600000|2024-08-13 13:10:00|350.42|348.42|350.46|348.46|350.46|348.46|350.42|348.42|8
1723554620000|2024-08-13 13:10:20|350.47|348.47|350.65|348.65|350.65|348.65|350.47|348.47|6
1723554630000|2024-08-13 13:10:30|350.64|348.64|350.95|348.95|350.95|348.95|350.62|348.62|6
1723554640000|2024-08-13 13:10:40|350.94|348.94|350.98|348.98|350.98|348.98|350.94|348.94|18
1723554650000|2024-08-13 13:10:50|351|349|351.06|349.06|351.11|349.11|351|349|14
1723554660000|2024-08-13 13:11:00|351.07|349.07|350.95|348.95|351.09|349.09|350.93|348.93|21
1723554670000|2024-08-13 13:11:10|350.96|348.96|350.93|348.93|351.01|349.01|350.91|348.91|16
1723554680000|2024-08-13 13:11:20|350.95|348.95|351.1|349.1|351.1|349.1|350.95|348.95|18
1723554690000|2024-08-13 13:11:30|351.09|349.09|351.11|349.11|351.11|349.11|351.09|349.09|3
1723554700000|2024-08-13 13:11:40|351.2|349.2|351.25|349.25|351.27|349.27|351.2|349.2|14
1723554710000|2024-08-13 13:11:50|351.26|349.26|351.14|349.14|351.26|349.26|351.14|349.14|14
1723554720000|2024-08-13 13:12:00|351.12|349.12|350.85|348.85|351.12|349.12|350.85|348.85|12
1723554730000|2024-08-13 13:12:10|350.71|348.71|350.69|348.69|350.72|348.72|350.66|348.66|14
1723554740000|2024-08-13 13:12:20|350.71|348.71|350.73|348.73|350.73|348.73|350.7|348.7|14
1723554750000|2024-08-13 13:12:30|350.72|348.72|350.77|348.77|350.77|348.77|350.7|348.7|13
1723554760000|2024-08-13 13:12:40|350.79|348.79|350.98|348.98|350.98|348.98|350.79|348.79|9
1723554770000|2024-08-13 13:12:50|350.96|348.96|350.87|348.87|350.97|348.97|350.85|348.85|12
1723554780000|2024-08-13 13:13:00|350.85|348.85|350.69|348.69|350.88|348.88|350.63|348.63|22
1723554790000|2024-08-13 13:13:10|350.68|348.68|350.76|348.76|350.76|348.76|350.68|348.68|11
1723554800000|2024-08-13 13:13:20|350.78|348.78|350.85|348.85|350.95|348.95|350.78|348.78|14
1723554810000|2024-08-13 13:13:30|350.84|348.84|350.69|348.69|350.84|348.84|350.69|348.69|14
1723554820000|2024-08-13 13:13:40|350.71|348.71|350.64|348.64|350.74|348.74|350.64|348.64|17
1723554830000|2024-08-13 13:13:50|350.65|348.65|350.69|348.69|350.69|348.69|350.64|348.64|5
1723554840000|2024-08-13 13:14:00|350.68|348.68|350.3|348.3|350.69|348.69|350.25|348.25|24
1723554850000|2024-08-13 13:14:10|350.35|348.35|350.08|348.08|350.39|348.39|350.08|348.08|25
1723554860000|2024-08-13 13:14:20|350.07|348.07|350.01|348.01|350.07|348.07|349.94|347.94|23
1723554870000|2024-08-13 13:14:30|349.99|347.99|350|348|350|348|349.97|347.97|11
1723554880000|2024-08-13 13:14:40|349.99|347.99|350|348|350|348|349.98|347.98|6
1723554890000|2024-08-13 13:14:50|349.98|347.98|350.18|348.18|350.18|348.18|349.98|347.98|8
1723554900000|2024-08-13 13:15:00|350.19|348.19|350.45|348.45|350.45|348.45|350.19|348.19|15
1723554910000|2024-08-13 13:15:10|350.47|348.47|350.53|348.53|350.54|348.54|350.42|348.42|26
1723554920000|2024-08-13 13:15:20|350.54|348.54|350.23|348.23|350.55|348.55|350.21|348.21|22
1723554930000|2024-08-13 13:15:30|350.27|348.27|350.15|348.15|350.27|348.27|350.14|348.14|25
1723554940000|2024-08-13 13:15:40|350.16|348.16|349.94|347.94|350.22|348.22|349.92|347.92|18
1723554950000|2024-08-13 13:15:50|349.95|347.95|349.73|347.73|350.03|348.03|349.61|347.61|25
1723554960000|2024-08-13 13:16:00|349.74|347.74|349.5|347.5|349.78|347.78|349.44|347.44|22
1723554970000|2024-08-13 13:16:10|349.51|347.51|349.24|347.24|349.51|347.51|349.08|347.08|24
1723554980000|2024-08-13 13:16:20|349.23|347.23|349.23|347.23|349.45|347.45|349.23|347.23|32
1723554990000|2024-08-13 13:16:30|349.26|347.26|349.25|347.25|349.44|347.44|349.25|347.25|23
1723555000000|2024-08-13 13:16:40|349.32|347.32|349.4|347.4|349.46|347.46|349.3|347.3|29
1723555010000|2024-08-13 13:16:50|349.38|347.38|349.23|347.23|349.38|347.38|349.05|347.05|22
1723555020000|2024-08-13 13:17:00|349.24|347.24|349.46|347.46|349.46|347.46|349.24|347.24|26
1723555030000|2024-08-13 13:17:10|349.45|347.45|349.57|347.57|349.59|347.59|349.41|347.41|27
1723555040000|2024-08-13 13:17:20|349.56|347.56|349.46|347.46|349.57|347.57|349.45|347.45|19
1723555050000|2024-08-13 13:17:30|349.48|347.48|349.51|347.51|349.51|347.51|349.46|347.46|13
1723555060000|2024-08-13 13:17:40|349.5|347.5|349.59|347.59|349.6|347.6|349.5|347.5|9
1723555070000|2024-08-13 13:17:50|349.57|347.57|349.53|347.53|349.57|347.57|349.51|347.51|9
1723555080000|2024-08-13 13:18:00|349.57|347.57|349.72|347.72|349.72|347.72|349.57|347.57|21
1723555090000|2024-08-13 13:18:10|349.73|347.73|349.86|347.86|350.16|348.16|349.73|347.73|24
1723555100000|2024-08-13 13:18:20|349.82|347.82|350|348|350.01|348.01|349.82|347.82|12
1723555110000|2024-08-13 13:18:30|349.99|347.99|349.81|347.81|349.99|347.99|349.76|347.76|16
1723555120000|2024-08-13 13:18:40|349.82|347.82|350.05|348.05|350.05|348.05|349.82|347.82|27
1723555130000|2024-08-13 13:18:50|350.02|348.02|350.2|348.2|350.2|348.2|350.02|348.02|18
1723555140000|2024-08-13 13:19:00|350.22|348.22|350.26|348.26|350.26|348.26|350.12|348.12|17
1723555150000|2024-08-13 13:19:10|350.29|348.29|350.17|348.17|350.3|348.3|350.17|348.17|17
1723555160000|2024-08-13 13:19:20|350.16|348.16|349.95|347.95|350.16|348.16|349.94|347.94|15
1723555170000|2024-08-13 13:19:30|349.94|347.94|349.85|347.85|349.94|347.94|349.85|347.85|12
1723555180000|2024-08-13 13:19:40|349.84|347.84|349.82|347.82|349.84|347.84|349.82|347.82|6
1723555190000|2024-08-13 13:19:50|349.8|347.8|349.78|347.78|349.82|347.82|349.7|347.7|18
1723555200000|2024-08-13 13:20:00|349.79|347.79|350.08|348.08|350.09|348.09|349.79|347.79|22
1723555210000|2024-08-13 13:20:10|350.02|348.02|349.94|347.94|350.02|348.02|349.91|347.91|15
1723555220000|2024-08-13 13:20:20|349.92|347.92|349.8|347.8|349.94|347.94|349.76|347.76|13
1723555230000|2024-08-13 13:20:30|349.82|347.82|349.61|347.61|349.82|347.82|349.55|347.55|19
1723555240000|2024-08-13 13:20:40|349.6|347.6|349.9|347.9|349.94|347.94|349.6|347.6|11
1723555250000|2024-08-13 13:20:50|349.89|347.89|349.88|347.88|349.94|347.94|349.86|347.86|17
1723555260000|2024-08-13 13:21:00|349.89|347.89|349.84|347.84|349.94|347.94|349.84|347.84|18
1723555270000|2024-08-13 13:21:10|349.82|347.82|349.78|347.78|349.84|347.84|349.76|347.76|7
1723555280000|2024-08-13 13:21:20|349.77|347.77|349.69|347.69|349.77|347.77|349.63|347.63|12
1723555290000|2024-08-13 13:21:30|349.71|347.71|349.71|347.71|349.76|347.76|349.68|347.68|14
1723555300000|2024-08-13 13:21:40|349.7|347.7|349.72|347.72|349.72|347.72|349.67|347.67|13
1723555310000|2024-08-13 13:21:50|349.73|347.73|349.76|347.76|349.79|347.79|349.73|347.73|15
1723555320000|2024-08-13 13:22:00|349.75|347.75|349.81|347.81|349.9|347.9|349.75|347.75|25
1723555330000|2024-08-13 13:22:10|349.79|347.79|349.79|347.79|349.79|347.79|349.79|347.79|1
1723555340000|2024-08-13 13:22:20|349.78|347.78|349.76|347.76|349.86|347.86|349.76|347.76|16
1723555350000|2024-08-13 13:22:30|349.77|347.77|349.79|347.79|349.81|347.81|349.74|347.74|16
1723555360000|2024-08-13 13:22:40|349.77|347.77|349.65|347.65|349.78|347.78|349.65|347.65|9
1723555370000|2024-08-13 13:22:50|349.66|347.66|349.52|347.52|349.66|347.66|349.49|347.49|14
1723555380000|2024-08-13 13:23:00|349.5|347.5|349.45|347.45|349.54|347.54|349.44|347.44|17
1723555390000|2024-08-13 13:23:10|349.49|347.49|349.39|347.39|349.49|347.49|349.39|347.39|8
1723555400000|2024-08-13 13:23:20|349.37|347.37|349.39|347.39|349.39|347.39|349.37|347.37|4
1723555410000|2024-08-13 13:23:30|349.37|347.37|349.3|347.3|349.45|347.45|349.29|347.29|16
1723555420000|2024-08-13 13:23:40|349.35|347.35|349.42|347.42|349.53|347.53|349.32|347.32|19
1723555430000|2024-08-13 13:23:50|349.45|347.45|349.42|347.42|349.46|347.46|349.42|347.42|7
1723555440000|2024-08-13 13:24:00|349.44|347.44|349.45|347.45|349.45|347.45|349.36|347.36|13
1723555450000|2024-08-13 13:24:10|349.47|347.47|349.47|347.47|349.51|347.51|349.46|347.46|11
1723555460000|2024-08-13 13:24:20|349.45|347.45|349.34|347.34|349.47|347.47|349.34|347.34|7
1723555470000|2024-08-13 13:24:30|349.35|347.35|349.14|347.14|349.35|347.35|349.14|347.14|14
1723555480000|2024-08-13 13:24:40|349.15|347.15|349.14|347.14|349.15|347.15|349.14|347.14|2
1723555490000|2024-08-13 13:24:50|349.12|347.12|349.11|347.11|349.13|347.13|349.1|347.1|6
1723555500000|2024-08-13 13:25:00|349.1|347.1|349.09|347.09|349.12|347.12|349.08|347.08|11
1723555510000|2024-08-13 13:25:10|349.08|347.08|348.86|346.86|349.08|347.08|348.84|346.84|10
1723555520000|2024-08-13 13:25:20|348.83|346.83|348.8|346.8|348.85|346.85|348.75|346.75|21
1723555530000|2024-08-13 13:25:30|348.81|346.81|348.95|346.95|348.95|346.95|348.77|346.77|20
1723555540000|2024-08-13 13:25:40|349.07|347.07|348.98|346.98|349.21|347.21|348.98|346.98|24
1723555550000|2024-08-13 13:25:50|348.97|346.97|348.93|346.93|348.99|346.99|348.92|346.92|16
1723555560000|2024-08-13 13:26:00|348.92|346.92|349.03|347.03|349.05|347.05|348.92|346.92|12
1723555570000|2024-08-13 13:26:10|349.02|347.02|349.01|347.01|349.03|347.03|348.97|346.97|9
1723555580000|2024-08-13 13:26:20|349.04|347.04|348.95|346.95|349.05|347.05|348.95|346.95|22
1723555590000|2024-08-13 13:26:30|348.94|346.94|348.95|346.95|348.95|346.95|348.92|346.92|12
1723555600000|2024-08-13 13:26:40|348.94|346.94|348.93|346.93|348.95|346.95|348.92|346.92|8
1723555610000|2024-08-13 13:26:50|348.94|346.94|348.9|346.9|348.94|346.94|348.9|346.9|7
1723555620000|2024-08-13 13:27:00|348.89|346.89|348.9|346.9|348.9|346.9|348.89|346.89|4
1723555630000|2024-08-13 13:27:10|348.91|346.91|349.1|347.1|349.15|347.15|348.91|346.91|16
1723555640000|2024-08-13 13:27:20|349.09|347.09|349.15|347.15|349.18|347.18|349.09|347.09|21
1723555650000|2024-08-13 13:27:30|349.16|347.16|349.27|347.27|349.3|347.3|349.16|347.16|9
1723555660000|2024-08-13 13:27:40|349.26|347.26|349.22|347.22|349.28|347.28|349.22|347.22|8
1723555670000|2024-08-13 13:27:50|349.21|347.21|349.1|347.1|349.21|347.21|349.1|347.1|4
1723555680000|2024-08-13 13:28:00|349.11|347.11|349.02|347.02|349.12|347.12|349.02|347.02|20
1723555690000|2024-08-13 13:28:10|349.01|347.01|348.81|346.81|349.01|347.01|348.76|346.76|13
1723555700000|2024-08-13 13:28:20|348.8|346.8|348.79|346.79|348.84|346.84|348.79|346.79|15
1723555710000|2024-08-13 13:28:30|348.8|346.8|348.85|346.85|348.85|346.85|348.8|346.8|6
1723555720000|2024-08-13 13:28:40|348.84|346.84|348.9|346.9|348.96|346.96|348.84|346.84|15
1723555730000|2024-08-13 13:28:50|348.93|346.93|349|347|349|347|348.9|346.9|14
1723555740000|2024-08-13 13:29:00|349.01|347.01|349.06|347.06|349.06|347.06|348.96|346.96|24
1723555750000|2024-08-13 13:29:10|349.05|347.05|349.15|347.15|349.16|347.16|349.05|347.05|7
1723555760000|2024-08-13 13:29:20|349.12|347.12|349.16|347.16|349.19|347.19|349.1|347.1|14
1723555770000|2024-08-13 13:29:30|349.18|347.18|349.15|347.15|349.18|347.18|349.15|347.15|6
1723555780000|2024-08-13 13:29:40|349.17|347.17|349.26|347.26|349.26|347.26|349.15|347.15|7
1723555790000|2024-08-13 13:29:50|349.34|347.34|349.31|347.31|349.34|347.34|349.31|347.31|3
1723555800000|2024-08-13 13:30:00|349.32|347.32|349.09|347.09|349.35|347.35|349.03|347.03|22
1723555810000|2024-08-13 13:30:10|349.13|347.13|349.29|347.29|349.3|347.3|349.13|347.13|18
1723555820000|2024-08-13 13:30:20|349.3|347.3|349.44|347.44|349.45|347.45|349.29|347.29|18
1723555830000|2024-08-13 13:30:30|349.43|347.43|349.53|347.53|349.54|347.54|349.28|347.28|23
1723555840000|2024-08-13 13:30:40|349.51|347.51|349.83|347.83|349.86|347.86|349.51|347.51|18
1723555850000|2024-08-13 13:30:50|349.86|347.86|349.78|347.78|349.89|347.89|349.71|347.71|16
1723555860000|2024-08-13 13:31:00|349.82|347.82|349.8|347.8|349.83|347.83|349.77|347.77|19
1723555870000|2024-08-13 13:31:10|349.81|347.81|349.89|347.89|349.91|347.91|349.8|347.8|24
1723555880000|2024-08-13 13:31:20|349.93|347.93|349.91|347.91|349.99|347.99|349.91|347.91|13
1723555890000|2024-08-13 13:31:30|349.93|347.93|349.9|347.9|349.97|347.97|349.88|347.88|17
1723555900000|2024-08-13 13:31:40|349.89|347.89|349.84|347.84|350|348|349.84|347.84|21
1723555920000|2024-08-13 13:32:00|349.77|347.77|349.54|347.54|349.77|347.77|349.45|347.45|20
1723555930000|2024-08-13 13:32:10|349.53|347.53|349.58|347.58|349.63|347.63|349.5|347.5|23
1723555940000|2024-08-13 13:32:20|349.59|347.59|349.84|347.84|349.86|347.86|349.59|347.59|15
1723555950000|2024-08-13 13:32:30|349.86|347.86|350|348|350|348|349.8|347.8|20
1723555960000|2024-08-13 13:32:40|350.03|348.03|350.18|348.18|350.3|348.3|350.01|348.01|21
1723555970000|2024-08-13 13:32:50|350.16|348.16|349.87|347.87|350.16|348.16|349.87|347.87|14
1723555980000|2024-08-13 13:33:00|349.91|347.91|350.3|348.3|350.34|348.34|349.91|347.91|31
1723555990000|2024-08-13 13:33:10|350.31|348.31|350.39|348.39|350.47|348.47|350.26|348.26|27
1723556000000|2024-08-13 13:33:20|350.35|348.35|350.2|348.2|350.35|348.35|350.17|348.17|16
1723556010000|2024-08-13 13:33:30|350.22|348.22|350.19|348.19|350.24|348.24|350.15|348.15|19
1723556020000|2024-08-13 13:33:40|350.17|348.17|350.24|348.24|350.29|348.29|350.17|348.17|18
1723556030000|2024-08-13 13:33:50|350.26|348.26|350.25|348.25|350.31|348.31|350.25|348.25|13
1723556040000|2024-08-13 13:34:00|350.26|348.26|350.41|348.41|350.43|348.43|350.26|348.26|11
1723556050000|2024-08-13 13:34:10|350.43|348.43|350.72|348.72|350.86|348.86|350.43|348.43|17
1723556060000|2024-08-13 13:34:20|350.73|348.73|350.53|348.53|350.73|348.73|350.45|348.45|21
1723556070000|2024-08-13 13:34:30|350.5|348.5|350.68|348.68|350.69|348.69|350.5|348.5|22
1723556080000|2024-08-13 13:34:40|350.66|348.66|350.38|348.38|350.68|348.68|350.38|348.38|12
1723556090000|2024-08-13 13:34:50|350.37|348.37|350.17|348.17|350.37|348.37|350.09|348.09|22
1723556100000|2024-08-13 13:35:00|350.16|348.16|350.49|348.49|350.49|348.49|350.16|348.16|27
1723556110000|2024-08-13 13:35:10|350.51|348.51|350.34|348.34|350.61|348.61|350.34|348.34|24
1723556120000|2024-08-13 13:35:20|350.37|348.37|350.37|348.37|350.38|348.38|350.37|348.37|3
1723556130000|2024-08-13 13:35:30|350.35|348.35|350.24|348.24|350.35|348.35|350.23|348.23|8
1723556140000|2024-08-13 13:35:40|350.23|348.23|349.95|347.95|350.23|348.23|349.95|347.95|12
1723556150000|2024-08-13 13:35:50|349.92|347.92|349.92|347.92|349.93|347.93|349.92|347.92|3
1723556160000|2024-08-13 13:36:00|349.91|347.91|349.9|347.9|349.92|347.92|349.86|347.86|20
1723556180000|2024-08-13 13:36:20|349.88|347.88|349.6|347.6|349.88|347.88|349.6|347.6|12
1723556190000|2024-08-13 13:36:30|349.62|347.62|349.69|347.69|349.69|347.69|349.6|347.6|12
1723556200000|2024-08-13 13:36:40|349.7|347.7|350.06|348.06|350.06|348.06|349.7|347.7|34
1723556210000|2024-08-13 13:36:50|350.07|348.07|350.24|348.24|350.28|348.28|350.05|348.05|30
1723556220000|2024-08-13 13:37:00|350.22|348.22|350.51|348.51|350.53|348.53|350.22|348.22|26
1723556230000|2024-08-13 13:37:10|350.45|348.45|350.62|348.62|350.63|348.63|350.4|348.4|27
1723556240000|2024-08-13 13:37:20|350.64|348.64|350.59|348.59|350.69|348.69|350.54|348.54|17
1723556250000|2024-08-13 13:37:30|350.56|348.56|350.64|348.64|350.82|348.82|350.52|348.52|22
1723556260000|2024-08-13 13:37:40|350.63|348.63|350.62|348.62|350.7|348.7|350.55|348.55|20
1723556270000|2024-08-13 13:37:50|350.6|348.6|350.44|348.44|350.61|348.61|350.38|348.38|24
1723556280000|2024-08-13 13:38:00|350.47|348.47|350.42|348.42|350.61|348.61|350.4|348.4|22
1723556290000|2024-08-13 13:38:10|350.41|348.41|350.64|348.64|350.64|348.64|350.37|348.37|24
1723556300000|2024-08-13 13:38:20|350.61|348.61|350.8|348.8|350.8|348.8|350.61|348.61|19
1723556310000|2024-08-13 13:38:30|350.79|348.79|350.8|348.8|350.86|348.86|350.76|348.76|26
1723556320000|2024-08-13 13:38:40|350.79|348.79|350.65|348.65|350.79|348.79|350.6|348.6|16
1723556330000|2024-08-13 13:38:50|350.67|348.67|350.7|348.7|350.73|348.73|350.57|348.57|18
1723556340000|2024-08-13 13:39:00|350.75|348.75|351.05|349.05|351.06|349.06|350.75|348.75|27
1723556350000|2024-08-13 13:39:10|351.07|349.07|351.02|349.02|351.15|349.15|351|349|25
1723556360000|2024-08-13 13:39:20|351.01|349.01|351.07|349.07|351.2|349.2|350.99|348.99|25
1723556370000|2024-08-13 13:39:30|351.05|349.05|351.02|349.02|351.06|349.06|351|349|19
1723556380000|2024-08-13 13:39:40|351.04|349.04|351|349|351.06|349.06|350.97|348.97|18
1723556390000|2024-08-13 13:39:50|350.99|348.99|351|349|351|349|350.97|348.97|16
1723556400000|2024-08-13 13:40:00|350.98|348.98|351.01|349.01|351.07|349.07|350.95|348.95|20
1723556410000|2024-08-13 13:40:10|351.02|349.02|350.97|348.97|351.1|349.1|350.97|348.97|25
1723556420000|2024-08-13 13:40:20|350.96|348.96|351.24|349.24|351.28|349.28|350.95|348.95|26
1723556430000|2024-08-13 13:40:30|351.25|349.25|351.17|349.17|351.25|349.25|351.17|349.17|21
1723556440000|2024-08-13 13:40:40|351.16|349.16|351.2|349.2|351.28|349.28|351.15|349.15|24
1723556450000|2024-08-13 13:40:50|351.21|349.21|351.16|349.16|351.21|349.21|351.16|349.16|20
1723556460000|2024-08-13 13:41:00|351.15|349.15|351.63|349.63|351.76|349.76|351.15|349.15|27
1723556470000|2024-08-13 13:41:10|351.59|349.59|351.23|349.23|351.69|349.69|351.23|349.23|25
1723556480000|2024-08-13 13:41:20|351.24|349.24|351.25|349.25|351.35|349.35|351.2|349.2|26
1723556490000|2024-08-13 13:41:30|351.24|349.24|350.75|348.75|351.24|349.24|350.75|348.75|31
1723556500000|2024-08-13 13:41:40|350.73|348.73|351.14|349.14|351.14|349.14|350.66|348.66|28
1723556510000|2024-08-13 13:41:50|351.13|349.13|351.1|349.1|351.13|349.13|351.02|349.02|19
1723556520000|2024-08-13 13:42:00|351.07|349.07|350.72|348.72|351.12|349.12|350.67|348.67|30
1723556530000|2024-08-13 13:42:10|350.67|348.67|350.89|348.89|350.98|348.98|350.67|348.67|36
1723556540000|2024-08-13 13:42:20|350.85|348.85|350.56|348.56|350.87|348.87|350.56|348.56|30
1723556550000|2024-08-13 13:42:30|350.54|348.54|350.54|348.54|350.62|348.62|350.47|348.47|33
1723556560000|2024-08-13 13:42:40|350.49|348.49|350.63|348.63|350.65|348.65|350.44|348.44|31
1723556570000|2024-08-13 13:42:50|350.65|348.65|350.82|348.82|350.84|348.84|350.65|348.65|23
1723556580000|2024-08-13 13:43:00|350.83|348.83|350.83|348.83|350.89|348.89|350.76|348.76|22
1723556590000|2024-08-13 13:43:10|350.84|348.84|351|349|351.06|349.06|350.83|348.83|22
1723556600000|2024-08-13 13:43:20|351.01|349.01|350.98|348.98|351.01|349.01|350.94|348.94|23
1723556610000|2024-08-13 13:43:30|350.99|348.99|350.99|348.99|351.11|349.11|350.97|348.97|27
1723556620000|2024-08-13 13:43:40|350.98|348.98|350.94|348.94|350.99|348.99|350.92|348.92|27
1723556630000|2024-08-13 13:43:50|350.97|348.97|351|349|351|349|350.91|348.91|20
1723556640000|2024-08-13 13:44:00|350.98|348.98|351.08|349.08|351.08|349.08|350.98|348.98|21
1723556650000|2024-08-13 13:44:10|351.11|349.11|351.23|349.23|351.35|349.35|351.11|349.11|20
1723556660000|2024-08-13 13:44:20|351.2|349.2|351.24|349.24|351.24|349.24|351.15|349.15|10
1723556670000|2024-08-13 13:44:30|351.25|349.25|351.33|349.33|351.36|349.36|351.24|349.24|17
1723556680000|2024-08-13 13:44:40|351.32|349.32|351.3|349.3|351.33|349.33|351.26|349.26|21
1723556690000|2024-08-13 13:44:50|351.29|349.29|351.21|349.21|351.29|349.29|351.21|349.21|9
1723556700000|2024-08-13 13:45:00|351.23|349.23|351.44|349.44|351.49|349.49|351.23|349.23|28
1723556710000|2024-08-13 13:45:10|351.46|349.46|351.53|349.53|351.54|349.54|351.46|349.46|17
1723556720000|2024-08-13 13:45:20|351.54|349.54|351.62|349.62|351.71|349.71|351.54|349.54|27
1723556730000|2024-08-13 13:45:30|351.57|349.57|351.64|349.64|351.72|349.72|351.57|349.57|24
1723556740000|2024-08-13 13:45:40|351.63|349.63|351.55|349.55|351.74|349.74|351.54|349.54|22
1723556750000|2024-08-13 13:45:50|351.56|349.56|351.67|349.67|351.71|349.71|351.56|349.56|27
1723556760000|2024-08-13 13:46:00|351.69|349.69|351.86|349.86|351.86|349.86|351.69|349.69|16
1723556770000|2024-08-13 13:46:10|351.85|349.85|352.23|350.23|352.29|350.29|351.85|349.85|15
1723556780000|2024-08-13 13:46:20|352.22|350.22|352.62|350.62|352.62|350.62|352.22|350.22|25
1723556790000|2024-08-13 13:46:30|352.64|350.64|352.74|350.74|352.74|350.74|352.61|350.61|16
1723556800000|2024-08-13 13:46:40|352.75|350.75|353.14|351.14|353.15|351.15|352.74|350.74|15
1723556810000|2024-08-13 13:46:50|353.13|351.13|353.04|351.04|353.26|351.26|353.03|351.03|21
1723556820000|2024-08-13 13:47:00|353.05|351.05|353|351|353.18|351.18|353|351|21
1723556830000|2024-08-13 13:47:10|352.9|350.9|352.45|350.45|352.9|350.9|352.41|350.41|20
1723556840000|2024-08-13 13:47:20|352.44|350.44|352.36|350.36|352.51|350.51|352.36|350.36|8
1723556850000|2024-08-13 13:47:30|352.4|350.4|352.56|350.56|352.62|350.62|352.37|350.37|12
1723556860000|2024-08-13 13:47:40|352.52|350.52|352.31|350.31|352.55|350.55|352.3|350.3|34
1723556870000|2024-08-13 13:47:50|352.3|350.3|352.42|350.42|352.49|350.49|352.29|350.29|27
1723556880000|2024-08-13 13:48:00|352.4|350.4|352.18|350.18|352.4|350.4|352.17|350.17|22
1723556890000|2024-08-13 13:48:10|352.19|350.19|352.17|350.17|352.4|350.4|352.17|350.17|28
1723556900000|2024-08-13 13:48:20|352.19|350.19|352.16|350.16|352.26|350.26|352.16|350.16|12
1723556910000|2024-08-13 13:48:30|352.11|350.11|351.98|349.98|352.11|350.11|351.9|349.9|22
1723556920000|2024-08-13 13:48:40|351.99|349.99|352.16|350.16|352.18|350.18|351.97|349.97|25
1723556930000|2024-08-13 13:48:50|352.15|350.15|352.13|350.13|352.18|350.18|352.05|350.05|13
1723556940000|2024-08-13 13:49:00|352.14|350.14|352.35|350.35|352.39|350.39|352.11|350.11|28
1723556950000|2024-08-13 13:49:10|352.36|350.36|352.24|350.24|352.36|350.36|352.2|350.2|24
1723556960000|2024-08-13 13:49:20|352.2|350.2|352.44|350.44|352.44|350.44|352.14|350.14|21
1723556970000|2024-08-13 13:49:30|352.4|350.4|352.32|350.32|352.5|350.5|352.32|350.32|25
1723556980000|2024-08-13 13:49:40|352.31|350.31|352.1|350.1|352.36|350.36|352.06|350.06|23
1723556990000|2024-08-13 13:49:50|352.12|350.12|352.26|350.26|352.26|350.26|352.07|350.07|28
1723557000000|2024-08-13 13:50:00|352.27|350.27|353.04|351.04|353.04|351.04|352.27|350.27|25
1723557010000|2024-08-13 13:50:10|353.03|351.03|352.64|350.64|353.29|351.29|352.64|350.64|26
1723557020000|2024-08-13 13:50:20|352.63|350.63|352.52|350.52|352.63|350.63|352.52|350.52|14
1723557030000|2024-08-13 13:50:30|352.47|350.47|352.96|350.96|353|351|352.47|350.47|28
1723557040000|2024-08-13 13:50:40|352.95|350.95|352.86|350.86|352.95|350.95|352.82|350.82|26
1723557050000|2024-08-13 13:50:50|352.9|350.9|352.53|350.53|352.92|350.92|352.48|350.48|30
1723557060000|2024-08-13 13:51:00|352.5|350.5|352.57|350.57|352.59|350.59|352.32|350.32|27
1723557070000|2024-08-13 13:51:10|352.55|350.55|352.94|350.94|353|351|352.48|350.48|32
1723557080000|2024-08-13 13:51:20|352.9|350.9|353.12|351.12|353.19|351.19|352.89|350.89|27
1723557090000|2024-08-13 13:51:30|353.11|351.11|353.14|351.14|353.2|351.2|353.04|351.04|24
1723557100000|2024-08-13 13:51:40|353.12|351.12|353.05|351.05|353.2|351.2|353.05|351.05|31
1723557110000|2024-08-13 13:51:50|353.04|351.04|353.07|351.07|353.07|351.07|352.88|350.88|22
1723557120000|2024-08-13 13:52:00|353.09|351.09|353.64|351.64|353.66|351.66|353.07|351.07|28
1723557130000|2024-08-13 13:52:10|353.63|351.63|353.51|351.51|353.7|351.7|353.51|351.51|31
1723557140000|2024-08-13 13:52:20|353.53|351.53|353.5|351.5|353.59|351.59|353.48|351.48|14
1723557150000|2024-08-13 13:52:30|353.46|351.46|352.88|350.88|353.46|351.46|352.88|350.88|15
1723557160000|2024-08-13 13:52:40|352.89|350.89|352.82|350.82|352.92|350.92|352.82|350.82|15
1723557170000|2024-08-13 13:52:50|352.81|350.81|352.8|350.8|352.96|350.96|352.8|350.8|22
1723557180000|2024-08-13 13:53:00|352.82|350.82|352.72|350.72|352.97|350.97|352.71|350.71|35
1723557190000|2024-08-13 13:53:10|352.7|350.7|352.92|350.92|352.93|350.93|352.69|350.69|22
1723557200000|2024-08-13 13:53:20|352.93|350.93|353.05|351.05|353.08|351.08|352.87|350.87|27
1723557210000|2024-08-13 13:53:30|353.06|351.06|352.96|350.96|353.06|351.06|352.85|350.85|25
1723557220000|2024-08-13 13:53:40|352.94|350.94|352.96|350.96|353.01|351.01|352.94|350.94|12
1723557230000|2024-08-13 13:53:50|352.93|350.93|352.91|350.91|353|351|352.91|350.91|24
1723557240000|2024-08-13 13:54:00|352.95|350.95|352.95|350.95|353.02|351.02|352.91|350.91|20
1723557250000|2024-08-13 13:54:10|352.96|350.96|352.46|350.46|352.96|350.96|352.45|350.45|28
1723557260000|2024-08-13 13:54:20|352.49|350.49|352.42|350.42|352.49|350.49|352.33|350.33|25
1723557270000|2024-08-13 13:54:30|352.43|350.43|352.69|350.69|352.72|350.72|352.41|350.41|19
1723557280000|2024-08-13 13:54:40|352.67|350.67|352.8|350.8|352.81|350.81|352.64|350.64|24
1723557290000|2024-08-13 13:54:50|352.77|350.77|352.63|350.63|352.84|350.84|352.63|350.63|17
1723557300000|2024-08-13 13:55:00|352.62|350.62|352.29|350.29|352.62|350.62|352.25|350.25|29
1723557310000|2024-08-13 13:55:10|352.34|350.34|352.21|350.21|352.34|350.34|352.05|350.05|26
1723557320000|2024-08-13 13:55:20|352.18|350.18|352.41|350.41|352.43|350.43|352.16|350.16|29
1723557330000|2024-08-13 13:55:30|352.4|350.4|352.4|350.4|352.4|350.4|352.24|350.24|30
1723557340000|2024-08-13 13:55:40|352.45|350.45|352.92|350.92|352.92|350.92|352.45|350.45|24
1723557350000|2024-08-13 13:55:50|352.9|350.9|352.79|350.79|352.9|350.9|352.73|350.73|15
1723557360000|2024-08-13 13:56:00|352.78|350.78|352.77|350.77|352.81|350.81|352.74|350.74|20
1723557370000|2024-08-13 13:56:10|352.78|350.78|352.67|350.67|352.78|350.78|352.55|350.55|23
1723557380000|2024-08-13 13:56:20|352.64|350.64|352.79|350.79|352.9|350.9|352.64|350.64|22
1723557390000|2024-08-13 13:56:30|352.8|350.8|352.77|350.77|352.85|350.85|352.58|350.58|26
1723557400000|2024-08-13 13:56:40|352.74|350.74|352.87|350.87|352.87|350.87|352.69|350.69|29
1723557410000|2024-08-13 13:56:50|352.85|350.85|352.84|350.84|352.92|350.92|352.82|350.82|20
1723557420000|2024-08-13 13:57:00|352.85|350.85|353.34|351.34|353.34|351.34|352.85|350.85|29
1723557430000|2024-08-13 13:57:10|353.39|351.39|353.51|351.51|353.53|351.53|353.32|351.32|30
1723557440000|2024-08-13 13:57:20|353.43|351.43|353.48|351.48|353.5|351.5|353.39|351.39|22
1723557450000|2024-08-13 13:57:30|353.46|351.46|353.58|351.58|353.6|351.6|353.46|351.46|23
1723557460000|2024-08-13 13:57:40|353.56|351.56|353.23|351.23|353.58|351.58|353.23|351.23|17
1723557470000|2024-08-13 13:57:50|353.21|351.21|353.28|351.28|353.28|351.28|353.09|351.09|20
1723557480000|2024-08-13 13:58:00|353.3|351.3|353.62|351.62|353.68|351.68|353.3|351.3|20
1723557490000|2024-08-13 13:58:10|353.6|351.6|353.64|351.64|353.64|351.64|353.48|351.48|24
1723557500000|2024-08-13 13:58:20|353.65|351.65|353.48|351.48|353.67|351.67|353.48|351.48|21
1723557510000|2024-08-13 13:58:30|353.51|351.51|353.31|351.31|353.51|351.51|353.3|351.3|19
1723557520000|2024-08-13 13:58:40|353.32|351.32|353.52|351.52|353.53|351.53|353.31|351.31|20
1723557530000|2024-08-13 13:58:50|353.51|351.51|353.33|351.33|353.51|351.51|353.33|351.33|26
1723557540000|2024-08-13 13:59:00|353.32|351.32|353.48|351.48|353.5|351.5|353.31|351.31|29
1723557550000|2024-08-13 13:59:10|353.44|351.44|353.45|351.45|353.47|351.47|353.36|351.36|26
1723557560000|2024-08-13 13:59:20|353.44|351.44|353.23|351.23|353.44|351.44|353.19|351.19|25
1723557570000|2024-08-13 13:59:30|353.21|351.21|353.15|351.15|353.21|351.21|353.08|351.08|26
1723557580000|2024-08-13 13:59:40|353.13|351.13|353.12|351.12|353.18|351.18|353.01|351.01|24
1723557590000|2024-08-13 13:59:50|353.11|351.11|353.22|351.22|353.29|351.29|353.11|351.11|25
1723557600000|2024-08-13 14:00:00|353.2|351.2|353.25|351.25|353.26|351.26|353.08|351.08|32
1723557610000|2024-08-13 14:00:10|353.27|351.27|353.56|351.56|353.56|351.56|353.22|351.22|27
1723557620000|2024-08-13 14:00:20|353.57|351.57|353.85|351.85|354.01|352.01|353.49|351.49|25
1723557630000|2024-08-13 14:00:30|353.92|351.92|353.61|351.61|353.93|351.93|353.58|351.58|24
1723557640000|2024-08-13 14:00:40|353.63|351.63|353.74|351.74|353.76|351.76|353.54|351.54|24
1723557650000|2024-08-13 14:00:50|353.72|351.72|353.78|351.78|353.78|351.78|353.72|351.72|11
1723557660000|2024-08-13 14:01:00|353.79|351.79|354.13|352.13|354.21|352.21|353.79|351.79|26
1723557670000|2024-08-13 14:01:10|354.22|352.22|354.31|352.31|354.32|352.32|354.15|352.15|27
1723557680000|2024-08-13 14:01:20|354.32|352.32|354.28|352.28|354.33|352.33|354.21|352.21|17
1723557690000|2024-08-13 14:01:30|354.27|352.27|354.3|352.3|354.34|352.34|354.18|352.18|15
1723557700000|2024-08-13 14:01:40|354.32|352.32|354.47|352.47|354.47|352.47|354.32|352.32|10
1723557710000|2024-08-13 14:01:50|354.45|352.45|354.47|352.47|354.56|352.56|354.43|352.43|28
1723557720000|2024-08-13 14:02:00|354.46|352.46|354.91|352.91|354.92|352.92|354.44|352.44|21
1723557730000|2024-08-13 14:02:10|354.88|352.88|354.33|352.33|354.88|352.88|354.33|352.33|21
1723557740000|2024-08-13 14:02:20|354.32|352.32|354.16|352.16|354.32|352.32|354.14|352.14|22
1723557750000|2024-08-13 14:02:30|354.15|352.15|354.17|352.17|354.17|352.17|354.14|352.14|9
1723557760000|2024-08-13 14:02:40|354.16|352.16|354.09|352.09|354.22|352.22|354.09|352.09|20
1723557770000|2024-08-13 14:02:50|354.07|352.07|354.19|352.19|354.25|352.25|354.07|352.07|19
1723557780000|2024-08-13 14:03:00|354.28|352.28|354.47|352.47|354.59|352.59|354.22|352.22|25
1723557790000|2024-08-13 14:03:10|354.46|352.46|354.18|352.18|354.46|352.46|354.18|352.18|17
1723557800000|2024-08-13 14:03:20|354.13|352.13|354.22|352.22|354.28|352.28|354.09|352.09|11
1723557810000|2024-08-13 14:03:30|354.25|352.25|354.28|352.28|354.35|352.35|354.22|352.22|21
1723557820000|2024-08-13 14:03:40|354.29|352.29|354.2|352.2|354.29|352.29|354.16|352.16|15
1723557830000|2024-08-13 14:03:50|354.19|352.19|354.07|352.07|354.19|352.19|354.04|352.04|11
1723557840000|2024-08-13 14:04:00|354.1|352.1|354.02|352.02|354.21|352.21|354.01|352.01|25
1723557850000|2024-08-13 14:04:10|354.07|352.07|354.01|352.01|354.07|352.07|354.01|352.01|9
1723557860000|2024-08-13 14:04:20|354.03|352.03|354.05|352.05|354.1|352.1|354.02|352.02|15
1723557870000|2024-08-13 14:04:30|354.06|352.06|354.05|352.05|354.11|352.11|354.04|352.04|14
1723557880000|2024-08-13 14:04:40|354.04|352.04|353.7|351.7|354.05|352.05|353.69|351.69|17
1723557890000|2024-08-13 14:04:50|353.69|351.69|353.87|351.87|353.95|351.95|353.69|351.69|22
1723557900000|2024-08-13 14:05:00|353.86|351.86|353.54|351.54|353.9|351.9|353.53|351.53|12
1723557910000|2024-08-13 14:05:10|353.53|351.53|353.28|351.28|353.53|351.53|353.26|351.26|18
1723557920000|2024-08-13 14:05:20|353.29|351.29|353.43|351.43|353.43|351.43|353.29|351.29|10
1723557930000|2024-08-13 14:05:30|353.42|351.42|353.31|351.31|353.42|351.42|353.29|351.29|16
1723557940000|2024-08-13 14:05:40|353.35|351.35|353.29|351.29|353.35|351.35|353.29|351.29|14
1723557950000|2024-08-13 14:05:50|353.28|351.28|353.51|351.51|353.55|351.55|353.16|351.16|30
1723557960000|2024-08-13 14:06:00|353.52|351.52|353.72|351.72|353.74|351.74|353.52|351.52|28
1723557970000|2024-08-13 14:06:10|353.71|351.71|353.7|351.7|353.78|351.78|353.64|351.64|20
1723557980000|2024-08-13 14:06:20|353.69|351.69|353.65|351.65|353.81|351.81|353.6|351.6|21
1723557990000|2024-08-13 14:06:30|353.64|351.64|353.74|351.74|353.74|351.74|353.4|351.4|27
1723558000000|2024-08-13 14:06:40|353.73|351.73|353.81|351.81|353.83|351.83|353.73|351.73|25
1723558010000|2024-08-13 14:06:50|353.8|351.8|353.89|351.89|353.91|351.91|353.75|351.75|24
1723558020000|2024-08-13 14:07:00|353.9|351.9|353.93|351.93|353.94|351.94|353.88|351.88|12
1723558030000|2024-08-13 14:07:10|353.92|351.92|353.96|351.96|354.01|352.01|353.92|351.92|13
1723558040000|2024-08-13 14:07:20|353.99|351.99|354.08|352.08|354.15|352.15|353.99|351.99|22
1723558050000|2024-08-13 14:07:30|354.09|352.09|354.1|352.1|354.2|352.2|354.09|352.09|15
1723558060000|2024-08-13 14:07:40|354.11|352.11|354.18|352.18|354.18|352.18|354.09|352.09|18
1723558070000|2024-08-13 14:07:50|354.17|352.17|354.16|352.16|354.24|352.24|354.1|352.1|14
1723558080000|2024-08-13 14:08:00|354.17|352.17|353.81|351.81|354.22|352.22|353.78|351.78|28
1723558090000|2024-08-13 14:08:10|353.83|351.83|353.97|351.97|354.03|352.03|353.83|351.83|23
1723558100000|2024-08-13 14:08:20|353.98|351.98|353.9|351.9|354|352|353.85|351.85|31
1723558110000|2024-08-13 14:08:30|353.94|351.94|354.12|352.12|354.13|352.13|353.94|351.94|25
1723558120000|2024-08-13 14:08:40|354.11|352.11|354.22|352.22|354.22|352.22|354.11|352.11|22
1723558130000|2024-08-13 14:08:50|354.25|352.25|354.27|352.27|354.27|352.27|354.25|352.25|10
1723558140000|2024-08-13 14:09:00|354.25|352.25|354.29|352.29|354.3|352.3|354.25|352.25|12
1723558150000|2024-08-13 14:09:10|354.28|352.28|354.26|352.26|354.28|352.28|354.26|352.26|2
1723558160000|2024-08-13 14:09:20|354.23|352.23|354.25|352.25|354.25|352.25|354.19|352.19|16
1723558170000|2024-08-13 14:09:30|354.24|352.24|354.25|352.25|354.28|352.28|354.19|352.19|10
1723558180000|2024-08-13 14:09:40|354.24|352.24|353.64|351.64|354.24|352.24|353.64|351.64|26
1723558190000|2024-08-13 14:09:50|353.62|351.62|353.76|351.76|353.79|351.79|353.6|351.6|22
1723558200000|2024-08-13 14:10:00|353.75|351.75|353.53|351.53|353.81|351.81|353.39|351.39|35
1723558210000|2024-08-13 14:10:10|353.55|351.55|353.2|351.2|353.67|351.67|353.04|351.04|33
1723558220000|2024-08-13 14:10:20|353.23|351.23|353.11|351.11|353.23|351.23|353.11|351.11|12
1723558230000|2024-08-13 14:10:30|353.1|351.1|353.16|351.16|353.18|351.18|353.1|351.1|8
1723558240000|2024-08-13 14:10:40|353.15|351.15|352.99|350.99|353.15|351.15|352.98|350.98|16
1723558250000|2024-08-13 14:10:50|352.98|350.98|352.85|350.85|352.99|350.99|352.85|350.85|11
1723558260000|2024-08-13 14:11:00|352.79|350.79|352.48|350.48|352.81|350.81|352.48|350.48|21
1723558270000|2024-08-13 14:11:10|352.47|350.47|352.3|350.3|352.47|350.47|352.24|350.24|19
1723558280000|2024-08-13 14:11:20|352.32|350.32|352.23|350.23|352.32|350.32|352.23|350.23|17
1723558290000|2024-08-13 14:11:30|352.22|350.22|352.31|350.31|352.36|350.36|352.16|350.16|21
1723558300000|2024-08-13 14:11:40|352.29|350.29|352.22|350.22|352.31|350.31|352.2|350.2|15
1723558310000|2024-08-13 14:11:50|352.24|350.24|352.24|350.24|352.26|350.26|352.22|350.22|8
1723558320000|2024-08-13 14:12:00|352.26|350.26|352.4|350.4|352.45|350.45|352.26|350.26|15
1723558330000|2024-08-13 14:12:10|352.41|350.41|352.39|350.39|352.43|350.43|352.38|350.38|20
1723558340000|2024-08-13 14:12:20|352.42|350.42|352.42|350.42|352.44|350.44|352.36|350.36|19
1723558350000|2024-08-13 14:12:30|352.43|350.43|352.81|350.81|352.9|350.9|352.41|350.41|26
1723558360000|2024-08-13 14:12:40|352.8|350.8|352.86|350.86|352.86|350.86|352.77|350.77|18
1723558370000|2024-08-13 14:12:50|352.87|350.87|353.31|351.31|353.34|351.34|352.87|350.87|20
1723558380000|2024-08-13 14:13:00|353.34|351.34|353.43|351.43|353.54|351.54|353.33|351.33|23
1723558390000|2024-08-13 14:13:10|353.37|351.37|353.34|351.34|353.37|351.37|353.34|351.34|2
1723558400000|2024-08-13 14:13:20|353.37|351.37|353.72|351.72|353.82|351.82|353.37|351.37|23
1723558410000|2024-08-13 14:13:30|353.71|351.71|354.05|352.05|354.05|352.05|353.71|351.71|24
1723558420000|2024-08-13 14:13:40|354.04|352.04|353.8|351.8|354.09|352.09|353.78|351.78|22
1723558430000|2024-08-13 14:13:50|353.78|351.78|353.7|351.7|353.78|351.78|353.63|351.63|15
1723558440000|2024-08-13 14:14:00|353.71|351.71|353.82|351.82|353.83|351.83|353.64|351.64|24
1723558450000|2024-08-13 14:14:10|353.77|351.77|353.83|351.83|353.89|351.89|353.77|351.77|14
1723558460000|2024-08-13 14:14:20|353.84|351.84|354.07|352.07|354.12|352.12|353.84|351.84|23
1723558470000|2024-08-13 14:14:30|354.1|352.1|353.96|351.96|354.12|352.12|353.94|351.94|14
1723558480000|2024-08-13 14:14:40|353.94|351.94|353.95|351.95|354.01|352.01|353.94|351.94|9
1723558490000|2024-08-13 14:14:50|353.94|351.94|353.95|351.95|353.97|351.97|353.93|351.93|16
1723558500000|2024-08-13 14:15:00|353.94|351.94|353.98|351.98|353.98|351.98|353.93|351.93|8
1723558510000|2024-08-13 14:15:10|353.99|351.99|354.3|352.3|354.3|352.3|353.99|351.99|14
1723558520000|2024-08-13 14:15:20|354.29|352.29|353.94|351.94|354.29|352.29|353.92|351.92|15
1723558530000|2024-08-13 14:15:30|353.93|351.93|353.58|351.58|353.93|351.93|353.58|351.58|16
1723558540000|2024-08-13 14:15:40|353.61|351.61|354.03|352.03|354.06|352.06|353.52|351.52|27
1723558550000|2024-08-13 14:15:50|354.01|352.01|353.76|351.76|354.17|352.17|353.75|351.75|29
1723558560000|2024-08-13 14:16:00|353.79|351.79|354.11|352.11|354.14|352.14|353.79|351.79|19
1723558570000|2024-08-13 14:16:10|354.09|352.09|353.7|351.7|354.09|352.09|353.66|351.66|16
1723558580000|2024-08-13 14:16:20|353.66|351.66|353.66|351.66|353.66|351.66|353.62|351.62|4
1723558590000|2024-08-13 14:16:30|353.68|351.68|353.29|351.29|353.7|351.7|353.29|351.29|13
1723558600000|2024-08-13 14:16:40|353.2|351.2|353.09|351.09|353.24|351.24|353.07|351.07|21
1723558610000|2024-08-13 14:16:50|353.07|351.07|352.95|350.95|353.07|351.07|352.7|350.7|10
1723558620000|2024-08-13 14:17:00|352.99|350.99|352.88|350.88|353.17|351.17|352.88|350.88|21
1723558630000|2024-08-13 14:17:10|352.87|350.87|352.55|350.55|352.87|350.87|352.55|350.55|23
1723558640000|2024-08-13 14:17:20|352.53|350.53|352.53|350.53|352.57|350.57|352.41|350.41|19
1723558650000|2024-08-13 14:17:30|352.52|350.52|352.83|350.83|352.84|350.84|352.52|350.52|17
1723558660000|2024-08-13 14:17:40|352.82|350.82|352.72|350.72|352.82|350.82|352.66|350.66|15
1723558670000|2024-08-13 14:17:50|352.77|350.77|352.96|350.96|352.96|350.96|352.75|350.75|17
1723558680000|2024-08-13 14:18:00|352.94|350.94|353.04|351.04|353.12|351.12|352.92|350.92|25
1723558690000|2024-08-13 14:18:10|353.08|351.08|352.78|350.78|353.08|351.08|352.78|350.78|23
1723558700000|2024-08-13 14:18:20|352.75|350.75|352.85|350.85|352.85|350.85|352.73|350.73|17
1723558710000|2024-08-13 14:18:30|352.86|350.86|352.64|350.64|352.87|350.87|352.64|350.64|18
1723558720000|2024-08-13 14:18:40|352.66|350.66|352.64|350.64|352.66|350.66|352.64|350.64|3
1723558730000|2024-08-13 14:18:50|352.67|350.67|352.72|350.72|352.77|350.77|352.61|350.61|26
1723558740000|2024-08-13 14:19:00|352.74|350.74|352.76|350.76|352.76|350.76|352.7|350.7|14
1723558750000|2024-08-13 14:19:10|352.77|350.77|352.77|350.77|352.83|350.83|352.72|350.72|16
1723558760000|2024-08-13 14:19:20|352.8|350.8|352.81|350.81|352.83|350.83|352.8|350.8|6
1723558770000|2024-08-13 14:19:30|352.79|350.79|352.82|350.82|352.87|350.87|352.79|350.79|14
1723558780000|2024-08-13 14:19:40|352.84|350.84|352.84|350.84|352.84|350.84|352.79|350.79|7
1723558790000|2024-08-13 14:19:50|352.83|350.83|352.89|350.89|352.89|350.89|352.83|350.83|16
1723558800000|2024-08-13 14:20:00|352.9|350.9|352.8|350.8|352.93|350.93|352.8|350.8|13
1723558810000|2024-08-13 14:20:10|352.75|350.75|352.7|350.7|352.8|350.8|352.68|350.68|18
1723558820000|2024-08-13 14:20:20|352.74|350.74|352.71|350.71|352.89|350.89|352.69|350.69|24
1723558830000|2024-08-13 14:20:30|352.7|350.7|352.87|350.87|352.87|350.87|352.65|350.65|21
1723558840000|2024-08-13 14:20:40|352.86|350.86|352.8|350.8|352.87|350.87|352.78|350.78|20
1723558850000|2024-08-13 14:20:50|352.79|350.79|352.78|350.78|352.8|350.8|352.78|350.78|8
1723558860000|2024-08-13 14:21:00|352.71|350.71|352.75|350.75|352.76|350.76|352.66|350.66|17
1723558870000|2024-08-13 14:21:10|352.74|350.74|352.72|350.72|352.74|350.74|352.66|350.66|12
1723558880000|2024-08-13 14:21:20|352.71|350.71|352.66|350.66|352.71|350.71|352.65|350.65|14
1723558890000|2024-08-13 14:21:30|352.65|350.65|352.19|350.19|352.65|350.65|352.19|350.19|18
1723558900000|2024-08-13 14:21:40|352.18|350.18|352.03|350.03|352.18|350.18|352.03|350.03|21
1723558910000|2024-08-13 14:21:50|352.01|350.01|352.09|350.09|352.16|350.16|352.01|350.01|17
1723558920000|2024-08-13 14:22:00|352.11|350.11|351.55|349.55|352.12|350.12|351.55|349.55|23
1723558930000|2024-08-13 14:22:10|351.56|349.56|351.73|349.73|351.73|349.73|351.52|349.52|31
1723558940000|2024-08-13 14:22:20|351.75|349.75|351.88|349.88|351.88|349.88|351.62|349.62|27
1723558950000|2024-08-13 14:22:30|351.89|349.89|352.31|350.31|352.31|350.31|351.88|349.88|16
1723558960000|2024-08-13 14:22:40|352.3|350.3|352.23|350.23|352.32|350.32|352.23|350.23|14
1723558970000|2024-08-13 14:22:50|352.22|350.22|351.85|349.85|352.23|350.23|351.81|349.81|13
1723558980000|2024-08-13 14:23:00|351.89|349.89|352.02|350.02|352.04|350.04|351.89|349.89|24
1723558990000|2024-08-13 14:23:10|352|350|352.11|350.11|352.15|350.15|352|350|18
1723559000000|2024-08-13 14:23:20|352.13|350.13|352.13|350.13|352.14|350.14|352.12|350.12|9
1723559010000|2024-08-13 14:23:30|352.15|350.15|352.22|350.22|352.26|350.26|352.15|350.15|14
1723559020000|2024-08-13 14:23:40|352.2|350.2|352.33|350.33|352.33|350.33|352.2|350.2|18
1723559030000|2024-08-13 14:23:50|352.32|350.32|352.49|350.49|352.49|350.49|352.32|350.32|15
1723559040000|2024-08-13 14:24:00|352.47|350.47|352.47|350.47|352.5|350.5|352.46|350.46|9
1723559050000|2024-08-13 14:24:10|352.48|350.48|352.51|350.51|352.51|350.51|352.47|350.47|8
1723559060000|2024-08-13 14:24:20|352.53|350.53|352.55|350.55|352.55|350.55|352.51|350.51|7
1723559070000|2024-08-13 14:24:30|352.56|350.56|352.56|350.56|352.56|350.56|352.55|350.55|3
1723559080000|2024-08-13 14:24:40|352.57|350.57|352.47|350.47|352.57|350.57|352.4|350.4|11
1723559090000|2024-08-13 14:24:50|352.44|350.44|352.43|350.43|352.44|350.44|352.42|350.42|11
1723559100000|2024-08-13 14:25:00|352.46|350.46|352.5|350.5|352.52|350.52|352.45|350.45|13
1723559110000|2024-08-13 14:25:10|352.51|350.51|352.19|350.19|352.51|350.51|352.19|350.19|13
1723559120000|2024-08-13 14:25:20|352.22|350.22|352.28|350.28|352.32|350.32|352.21|350.21|19
1723559130000|2024-08-13 14:25:30|352.29|350.29|352.4|350.4|352.44|350.44|352.29|350.29|22
1723559140000|2024-08-13 14:25:40|352.42|350.42|352.45|350.45|352.46|350.46|352.42|350.42|6
1723559150000|2024-08-13 14:25:50|352.46|350.46|352.38|350.38|352.48|350.48|352.37|350.37|11
1723559160000|2024-08-13 14:26:00|352.39|350.39|352.44|350.44|352.48|350.48|352.39|350.39|13
1723559180000|2024-08-13 14:26:20|352.47|350.47|352.53|350.53|352.54|350.54|352.47|350.47|10
1723559190000|2024-08-13 14:26:30|352.54|350.54|352.56|350.56|352.56|350.56|352.5|350.5|15
1723559200000|2024-08-13 14:26:40|352.57|350.57|352.6|350.6|352.6|350.6|352.56|350.56|4
1723559210000|2024-08-13 14:26:50|352.61|350.61|352.63|350.63|352.63|350.63|352.61|350.61|3
1723559220000|2024-08-13 14:27:00|352.66|350.66|352.67|350.67|352.67|350.67|352.66|350.66|4
1723559240000|2024-08-13 14:27:20|352.68|350.68|352.72|350.72|352.72|350.72|352.68|350.68|5
1723559270000|2024-08-13 14:27:50|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|1
1723559280000|2024-08-13 14:28:00|352.63|350.63|352.52|350.52|352.63|350.63|352.52|350.52|4
1723559290000|2024-08-13 14:28:10|352.54|350.54|352.51|350.51|352.58|350.58|352.51|350.51|18
1723559300000|2024-08-13 14:28:20|352.43|350.43|351.9|349.9|352.43|350.43|351.7|349.7|24
1723559310000|2024-08-13 14:28:30|351.89|349.89|351.86|349.86|351.94|349.94|351.86|349.86|7
1723559320000|2024-08-13 14:28:40|351.78|349.78|351.78|349.78|351.78|349.78|351.73|349.73|5
1723559330000|2024-08-13 14:28:50|351.77|349.77|351.8|349.8|351.8|349.8|351.76|349.76|10
1723559340000|2024-08-13 14:29:00|351.77|349.77|351.46|349.46|351.79|349.79|351.45|349.45|12
1723559350000|2024-08-13 14:29:10|351.47|349.47|351.49|349.49|351.52|349.52|351.4|349.4|12
1723559360000|2024-08-13 14:29:20|351.51|349.51|351.56|349.56|351.58|349.58|351.51|349.51|15
1723559370000|2024-08-13 14:29:30|351.55|349.55|351.63|349.63|351.64|349.64|351.52|349.52|13
1723559380000|2024-08-13 14:29:40|351.64|349.64|351.92|349.92|351.95|349.95|351.64|349.64|8
1723559390000|2024-08-13 14:29:50|351.91|349.91|351.91|349.91|351.91|349.91|351.91|349.91|1
1723559400000|2024-08-13 14:30:00|351.92|349.92|351.44|349.44|351.92|349.92|351.44|349.44|16
1723559410000|2024-08-13 14:30:10|351.35|349.35|350.49|348.49|351.35|349.35|350.49|348.49|24
1723559420000|2024-08-13 14:30:20|350.51|348.51|350.53|348.53|350.54|348.54|350.49|348.49|12
1723559430000|2024-08-13 14:30:30|350.54|348.54|349.79|347.79|350.54|348.54|349.76|347.76|31
1723559440000|2024-08-13 14:30:40|349.76|347.76|349.99|347.99|349.99|347.99|349.74|347.74|26
1723559450000|2024-08-13 14:30:50|349.98|347.98|349.99|347.99|350|348|349.91|347.91|16
1723559460000|2024-08-13 14:31:00|350.04|348.04|349.71|347.71|350.04|348.04|349.67|347.67|24
1723559470000|2024-08-13 14:31:10|349.67|347.67|349.5|347.5|349.81|347.81|349.27|347.27|28
1723559480000|2024-08-13 14:31:20|349.48|347.48|349.4|347.4|349.58|347.58|349.39|347.39|23
1723559490000|2024-08-13 14:31:30|349.39|347.39|349.42|347.42|349.42|347.42|349.28|347.28|18
1723559500000|2024-08-13 14:31:40|349.39|347.39|349.3|347.3|349.39|347.39|349.13|347.13|27
1723559510000|2024-08-13 14:31:50|349.34|347.34|349.84|347.84|349.84|347.84|349.33|347.33|23
1723559520000|2024-08-13 14:32:00|349.83|347.83|349.45|347.45|349.83|347.83|349.45|347.45|24
1723559530000|2024-08-13 14:32:10|349.44|347.44|349.16|347.16|349.44|347.44|349.16|347.16|29
1723559540000|2024-08-13 14:32:20|349.18|347.18|349.29|347.29|349.29|347.29|349.17|347.17|19
1723559550000|2024-08-13 14:32:30|349.3|347.3|349.75|347.75|349.75|347.75|349.3|347.3|27
1723559560000|2024-08-13 14:32:40|349.76|347.76|348.84|346.84|349.76|347.76|348.78|346.78|26
1723559570000|2024-08-13 14:32:50|348.86|346.86|348.97|346.97|348.98|346.98|348.85|346.85|17
1723559580000|2024-08-13 14:33:00|348.98|346.98|348.52|346.52|349.02|347.02|348.52|346.52|27
1723559590000|2024-08-13 14:33:10|348.55|346.55|348.17|346.17|348.55|346.55|348.15|346.15|29
1723559600000|2024-08-13 14:33:20|348.18|346.18|347.83|345.83|348.18|346.18|347.83|345.83|22
1723559610000|2024-08-13 14:33:30|347.81|345.81|347.81|345.81|347.81|345.81|347.81|345.81|1
1723559620000|2024-08-13 14:33:40|347.91|345.91|348.12|346.12|348.41|346.41|347.91|345.91|34
1723559630000|2024-08-13 14:33:50|348.17|346.17|347.94|345.94|348.17|346.17|347.81|345.81|31
1723559640000|2024-08-13 14:34:00|348|346|348.33|346.33|348.34|346.34|348|346|29
1723559650000|2024-08-13 14:34:10|348.34|346.34|348.36|346.36|348.42|346.42|348.1|346.1|28
1723559660000|2024-08-13 14:34:20|348.38|346.38|348.69|346.69|348.72|346.72|348.31|346.31|33
1723559670000|2024-08-13 14:34:30|348.72|346.72|348.7|346.7|348.84|346.84|348.69|346.69|30
1723559680000|2024-08-13 14:34:40|348.66|346.66|348.55|346.55|348.78|346.78|348.47|346.47|29
1723559690000|2024-08-13 14:34:50|348.6|346.6|348.74|346.74|348.85|346.85|348.57|346.57|27
1723559700000|2024-08-13 14:35:00|348.75|346.75|348.84|346.84|349.02|347.02|348.57|346.57|32
1723559710000|2024-08-13 14:35:10|348.83|346.83|348.73|346.73|348.94|346.94|348.71|346.71|21
1723559720000|2024-08-13 14:35:20|348.79|346.79|348.92|346.92|348.92|346.92|348.74|346.74|16
1723559730000|2024-08-13 14:35:30|348.93|346.93|349.06|347.06|349.07|347.07|348.74|346.74|26
1723559740000|2024-08-13 14:35:40|349.01|347.01|348.87|346.87|349.06|347.06|348.87|346.87|22
1723559750000|2024-08-13 14:35:50|348.85|346.85|349.05|347.05|349.1|347.1|348.85|346.85|24
1723559760000|2024-08-13 14:36:00|349.08|347.08|349.16|347.16|349.16|347.16|349.07|347.07|20
1723559770000|2024-08-13 14:36:10|349.2|347.2|349.29|347.29|349.35|347.35|349.11|347.11|30
1723559780000|2024-08-13 14:36:20|349.3|347.3|349.28|347.28|349.4|347.4|349.25|347.25|25
1723559790000|2024-08-13 14:36:30|349.26|347.26|349.25|347.25|349.32|347.32|349.25|347.25|10
1723559800000|2024-08-13 14:36:40|349.26|347.26|349.35|347.35|349.35|347.35|349.26|347.26|16
1723559810000|2024-08-13 14:36:50|349.37|347.37|349.31|347.31|349.45|347.45|349.31|347.31|24
1723559820000|2024-08-13 14:37:00|349.26|347.26|349.11|347.11|349.26|347.26|349.11|347.11|17
1723559830000|2024-08-13 14:37:10|349.1|347.1|348.95|346.95|349.1|347.1|348.72|346.72|33
1723559840000|2024-08-13 14:37:20|348.96|346.96|348.65|346.65|348.96|346.96|348.65|346.65|14
1723559850000|2024-08-13 14:37:30|348.64|346.64|348.76|346.76|348.84|346.84|348.59|346.59|28
1723559860000|2024-08-13 14:37:40|348.75|346.75|348.86|346.86|348.93|346.93|348.7|346.7|20
1723559870000|2024-08-13 14:37:50|348.78|346.78|348.72|346.72|348.78|346.78|348.68|346.68|17
1723559880000|2024-08-13 14:38:00|348.71|346.71|348.55|346.55|348.71|346.71|348.55|346.55|10
1723559890000|2024-08-13 14:38:10|348.54|346.54|348.67|346.67|348.67|346.67|348.45|346.45|26
1723559900000|2024-08-13 14:38:20|348.64|346.64|348.54|346.54|348.66|346.66|348.52|346.52|16
1723559910000|2024-08-13 14:38:30|348.53|346.53|348.43|346.43|348.53|346.53|348.4|346.4|10
1723559920000|2024-08-13 14:38:40|348.41|346.41|348.64|346.64|348.77|346.77|348.37|346.37|27
1723559930000|2024-08-13 14:38:50|348.65|346.65|348.58|346.58|348.78|346.78|348.58|346.58|22
1723559940000|2024-08-13 14:39:00|348.6|346.6|348.86|346.86|348.92|346.92|348.6|346.6|28
1723559950000|2024-08-13 14:39:10|348.85|346.85|348.96|346.96|349|347|348.83|346.83|17
1723559960000|2024-08-13 14:39:20|348.94|346.94|348.75|346.75|348.95|346.95|348.75|346.75|19
1723559970000|2024-08-13 14:39:30|348.77|346.77|348.88|346.88|348.9|346.9|348.77|346.77|19
1723559980000|2024-08-13 14:39:40|348.9|346.9|349.03|347.03|349.03|347.03|348.8|346.8|21
1723559990000|2024-08-13 14:39:50|349.02|347.02|349.06|347.06|349.08|347.08|348.91|346.91|21
1723560000000|2024-08-13 14:40:00|349.1|347.1|349.12|347.12|349.28|347.28|349.08|347.08|25
1723560010000|2024-08-13 14:40:10|349.11|347.11|349.01|347.01|349.18|347.18|348.93|346.93|17
1723560020000|2024-08-13 14:40:20|349.03|347.03|349.09|347.09|349.16|347.16|349.03|347.03|17
1723560030000|2024-08-13 14:40:30|349.08|347.08|349.07|347.07|349.16|347.16|349.07|347.07|17
1723560040000|2024-08-13 14:40:40|349.08|347.08|349.1|347.1|349.17|347.17|349.08|347.08|24
1723560050000|2024-08-13 14:40:50|349.11|347.11|349.22|347.22|349.22|347.22|349.11|347.11|20
1723560060000|2024-08-13 14:41:00|349.18|347.18|349.14|347.14|349.23|347.23|349.14|347.14|22
1723560070000|2024-08-13 14:41:10|349.13|347.13|349.42|347.42|349.44|347.44|349.12|347.12|24
1723560080000|2024-08-13 14:41:20|349.4|347.4|349.51|347.51|349.61|347.61|349.35|347.35|23
1723560090000|2024-08-13 14:41:30|349.49|347.49|349.59|347.59|349.6|347.6|349.45|347.45|21
1723560100000|2024-08-13 14:41:40|349.61|347.61|349.69|347.69|349.69|347.69|349.6|347.6|21
1723560110000|2024-08-13 14:41:50|349.68|347.68|349.54|347.54|349.71|347.71|349.44|347.44|18
1723560120000|2024-08-13 14:42:00|349.56|347.56|349.69|347.69|349.69|347.69|349.54|347.54|13
1723560130000|2024-08-13 14:42:10|349.7|347.7|349.69|347.69|349.71|347.71|349.61|347.61|18
1723560140000|2024-08-13 14:42:20|349.71|347.71|349.8|347.8|349.88|347.88|349.67|347.67|25
1723560150000|2024-08-13 14:42:30|349.79|347.79|349.8|347.8|349.82|347.82|349.79|347.79|9
1723560160000|2024-08-13 14:42:40|349.79|347.79|349.77|347.77|349.79|347.79|349.74|347.74|11
1723560170000|2024-08-13 14:42:50|349.78|347.78|349.77|347.77|349.89|347.89|349.77|347.77|23
1723560180000|2024-08-13 14:43:00|349.78|347.78|349.87|347.87|349.87|347.87|349.76|347.76|18
1723560190000|2024-08-13 14:43:10|349.88|347.88|350.47|348.47|350.49|348.49|349.79|347.79|28
1723560200000|2024-08-13 14:43:20|350.46|348.46|350.17|348.17|350.46|348.46|350.15|348.15|23
1723560210000|2024-08-13 14:43:30|350.19|348.19|350.28|348.28|350.34|348.34|350.18|348.18|21
1723560220000|2024-08-13 14:43:40|350.27|348.27|350.87|348.87|350.87|348.87|350.26|348.26|23
1723560230000|2024-08-13 14:43:50|350.88|348.88|351.05|349.05|351.08|349.08|350.87|348.87|21
1723560240000|2024-08-13 14:44:00|351.03|349.03|351.44|349.44|351.57|349.57|351.03|349.03|26
1723560250000|2024-08-13 14:44:10|351.42|349.42|351.65|349.65|351.65|349.65|351.31|349.31|26
1723560260000|2024-08-13 14:44:20|351.67|349.67|351.45|349.45|351.71|349.71|351.35|349.35|28
1723560270000|2024-08-13 14:44:30|351.44|349.44|351.77|349.77|351.84|349.84|351.44|349.44|24
1723560280000|2024-08-13 14:44:40|351.76|349.76|351.35|349.35|351.77|349.77|351.35|349.35|24
1723560290000|2024-08-13 14:44:50|351.36|349.36|351.46|349.46|351.46|349.46|351.32|349.32|23
1723560300000|2024-08-13 14:45:00|351.47|349.47|351.24|349.24|351.5|349.5|351.24|349.24|30
1723560310000|2024-08-13 14:45:10|351.21|349.21|350.89|348.89|351.21|349.21|350.87|348.87|30
1723560320000|2024-08-13 14:45:20|350.88|348.88|350.85|348.85|350.89|348.89|350.84|348.84|11
1723560330000|2024-08-13 14:45:30|350.84|348.84|350.69|348.69|350.84|348.84|350.65|348.65|20
1723560340000|2024-08-13 14:45:40|350.7|348.7|350.85|348.85|350.85|348.85|350.66|348.66|21
1723560350000|2024-08-13 14:45:50|350.86|348.86|351.11|349.11|351.11|349.11|350.86|348.86|16
1723560360000|2024-08-13 14:46:00|351.1|349.1|351.19|349.19|351.2|349.2|350.91|348.91|22
1723560370000|2024-08-13 14:46:10|351.2|349.2|350.79|348.79|351.2|349.2|350.79|348.79|13
1723560380000|2024-08-13 14:46:20|350.77|348.77|350.53|348.53|350.81|348.81|350.53|348.53|28
1723560390000|2024-08-13 14:46:30|350.52|348.52|350.56|348.56|350.58|348.58|350.5|348.5|16
1723560400000|2024-08-13 14:46:40|350.58|348.58|350.39|348.39|350.58|348.58|350.39|348.39|13
1723560410000|2024-08-13 14:46:50|350.41|348.41|350.38|348.38|350.42|348.42|350.36|348.36|14
1723560420000|2024-08-13 14:47:00|350.37|348.37|350.55|348.55|350.55|348.55|350.3|348.3|26
1723560430000|2024-08-13 14:47:10|350.53|348.53|350.76|348.76|350.78|348.78|350.38|348.38|24
1723560440000|2024-08-13 14:47:20|350.74|348.74|350.5|348.5|350.75|348.75|350.5|348.5|21
1723560450000|2024-08-13 14:47:30|350.54|348.54|350.52|348.52|350.66|348.66|350.51|348.51|19
1723560460000|2024-08-13 14:47:40|350.51|348.51|350.51|348.51|350.51|348.51|350.49|348.49|4
1723560470000|2024-08-13 14:47:50|350.48|348.48|350.4|348.4|350.49|348.49|350.4|348.4|14
1723560480000|2024-08-13 14:48:00|350.39|348.39|350.62|348.62|350.62|348.62|350.39|348.39|21
1723560490000|2024-08-13 14:48:10|350.6|348.6|350.43|348.43|350.6|348.6|350.42|348.42|18
1723560500000|2024-08-13 14:48:20|350.41|348.41|350.6|348.6|350.66|348.66|350.41|348.41|31
1723560510000|2024-08-13 14:48:30|350.61|348.61|350.69|348.69|350.71|348.71|350.61|348.61|15
1723560520000|2024-08-13 14:48:40|350.71|348.71|350.75|348.75|350.79|348.79|350.71|348.71|17
1723560530000|2024-08-13 14:48:50|350.76|348.76|350.91|348.91|350.92|348.92|350.76|348.76|15
1723560540000|2024-08-13 14:49:00|350.92|348.92|351.36|349.36|351.37|349.37|350.92|348.92|24
1723560550000|2024-08-13 14:49:10|351.35|349.35|351.44|349.44|351.8|349.8|351.31|349.31|28
1723560560000|2024-08-13 14:49:20|351.45|349.45|351.53|349.53|351.58|349.58|351.4|349.4|20
1723560570000|2024-08-13 14:49:30|351.52|349.52|351.66|349.66|351.77|349.77|351.51|349.51|26
1723560580000|2024-08-13 14:49:40|351.67|349.67|351.75|349.75|351.87|349.87|351.67|349.67|27
1723560590000|2024-08-13 14:49:50|351.73|349.73|351.76|349.76|351.87|349.87|351.71|349.71|26
1723560600000|2024-08-13 14:50:00|351.75|349.75|351.81|349.81|351.9|349.9|351.7|349.7|25
1723560610000|2024-08-13 14:50:10|351.76|349.76|351.54|349.54|351.79|349.79|351.43|349.43|26
1723560620000|2024-08-13 14:50:20|351.64|349.64|351.62|349.62|351.79|349.79|351.58|349.58|19
1723560630000|2024-08-13 14:50:30|351.59|349.59|351.33|349.33|351.62|349.62|351.23|349.23|25
1723560640000|2024-08-13 14:50:40|351.32|349.32|351.34|349.34|351.48|349.48|351.28|349.28|21
1723560650000|2024-08-13 14:50:50|351.32|349.32|351.26|349.26|351.34|349.34|351.26|349.26|17
1723560660000|2024-08-13 14:51:00|351.23|349.23|350.93|348.93|351.23|349.23|350.86|348.86|23
1723560670000|2024-08-13 14:51:10|350.95|348.95|351.08|349.08|351.11|349.11|350.95|348.95|21
1723560680000|2024-08-13 14:51:20|351.04|349.04|351.32|349.32|351.35|349.35|351.04|349.04|30
1723560690000|2024-08-13 14:51:30|351.35|349.35|351.22|349.22|351.35|349.35|351.22|349.22|16
1723560700000|2024-08-13 14:51:40|351.23|349.23|351.24|349.24|351.24|349.24|351.19|349.19|12
1723560710000|2024-08-13 14:51:50|351.12|349.12|351.13|349.13|351.13|349.13|350.96|348.96|16
1723560720000|2024-08-13 14:52:00|351.18|349.18|351.06|349.06|351.18|349.18|351.04|349.04|12
1723560730000|2024-08-13 14:52:10|351.05|349.05|351.23|349.23|351.23|349.23|351.05|349.05|27
1723560740000|2024-08-13 14:52:20|351.24|349.24|351.21|349.21|351.24|349.24|351.17|349.17|18
1723560750000|2024-08-13 14:52:30|351.19|349.19|351.19|349.19|351.35|349.35|351.17|349.17|26
1723560760000|2024-08-13 14:52:40|351.18|349.18|351.04|349.04|351.18|349.18|351.04|349.04|12
1723560770000|2024-08-13 14:52:50|351.07|349.07|351.03|349.03|351.07|349.07|351.03|349.03|13
1723560780000|2024-08-13 14:53:00|351.06|349.06|351.25|349.25|351.25|349.25|351.05|349.05|14
1723560790000|2024-08-13 14:53:10|351.15|349.15|351.37|349.37|351.38|349.38|351.13|349.13|29
1723560800000|2024-08-13 14:53:20|351.38|349.38|351.58|349.58|351.64|349.64|351.38|349.38|24
1723560810000|2024-08-13 14:53:30|351.57|349.57|351.46|349.46|351.57|349.57|351.43|349.43|23
1723560820000|2024-08-13 14:53:40|351.44|349.44|351.44|349.44|351.57|349.57|351.44|349.44|18
1723560830000|2024-08-13 14:53:50|351.47|349.47|351.43|349.43|351.5|349.5|351.39|349.39|18
1723560840000|2024-08-13 14:54:00|351.42|349.42|351.37|349.37|351.42|349.42|351.34|349.34|12
1723560850000|2024-08-13 14:54:10|351.38|349.38|351.53|349.53|351.53|349.53|351.33|349.33|18
1723560860000|2024-08-13 14:54:20|351.58|349.58|351.6|349.6|351.67|349.67|351.56|349.56|19
1723560870000|2024-08-13 14:54:30|351.61|349.61|351.58|349.58|351.74|349.74|351.56|349.56|23
1723560880000|2024-08-13 14:54:40|351.57|349.57|351.53|349.53|351.57|349.57|351.44|349.44|23
1723560890000|2024-08-13 14:54:50|351.54|349.54|351.63|349.63|351.67|349.67|351.52|349.52|18
1723560900000|2024-08-13 14:55:00|351.61|349.61|351.78|349.78|351.79|349.79|351.49|349.49|28
1723560910000|2024-08-13 14:55:10|351.8|349.8|352.06|350.06|352.2|350.2|351.8|349.8|21
1723560920000|2024-08-13 14:55:20|352.07|350.07|352.41|350.41|352.41|350.41|351.86|349.86|26
1723560930000|2024-08-13 14:55:30|352.44|350.44|352.36|350.36|352.66|350.66|352.32|350.32|26
1723560940000|2024-08-13 14:55:40|352.37|350.37|352.27|350.27|352.38|350.38|352.27|350.27|9
1723560950000|2024-08-13 14:55:50|352.29|350.29|352.05|350.05|352.33|350.33|352.05|350.05|11
1723560960000|2024-08-13 14:56:00|352.08|350.08|352.1|350.1|352.2|350.2|351.98|349.98|15
1723560970000|2024-08-13 14:56:10|352.06|350.06|351.78|349.78|352.06|350.06|351.78|349.78|13
1723560980000|2024-08-13 14:56:20|351.79|349.79|351.8|349.8|351.82|349.82|351.76|349.76|17
1723560990000|2024-08-13 14:56:30|351.77|349.77|351.68|349.68|351.77|349.77|351.67|349.67|18
1723561000000|2024-08-13 14:56:40|351.65|349.65|351.65|349.65|351.67|349.67|351.57|349.57|13
1723561010000|2024-08-13 14:56:50|351.62|349.62|351.49|349.49|351.62|349.62|351.49|349.49|11
1723561020000|2024-08-13 14:57:00|351.5|349.5|351.92|349.92|351.92|349.92|351.49|349.49|9
1723561030000|2024-08-13 14:57:10|351.93|349.93|351.71|349.71|351.94|349.94|351.69|349.69|19
1723561040000|2024-08-13 14:57:20|351.69|349.69|351.48|349.48|351.69|349.69|351.48|349.48|16
1723561050000|2024-08-13 14:57:30|351.47|349.47|351.31|349.31|351.47|349.47|351.27|349.27|24
1723561060000|2024-08-13 14:57:40|351.28|349.28|351.31|349.31|351.39|349.39|351.28|349.28|15
1723561070000|2024-08-13 14:57:50|351.32|349.32|351.37|349.37|351.37|349.37|351.32|349.32|4
1723561080000|2024-08-13 14:58:00|351.31|349.31|351.3|349.3|351.4|349.4|351.28|349.28|18
1723561090000|2024-08-13 14:58:10|351.31|349.31|350.9|348.9|351.32|349.32|350.9|348.9|23
1723561100000|2024-08-13 14:58:20|350.86|348.86|350.86|348.86|350.91|348.91|350.67|348.67|29
1723561110000|2024-08-13 14:58:30|350.87|348.87|350.87|348.87|351.03|349.03|350.83|348.83|17
1723561120000|2024-08-13 14:58:40|350.95|348.95|350.89|348.89|350.95|348.95|350.87|348.87|23
1723561130000|2024-08-13 14:58:50|350.88|348.88|351|349|351.03|349.03|350.88|348.88|24
1723561140000|2024-08-13 14:59:00|350.99|348.99|351.18|349.18|351.21|349.21|350.99|348.99|15
1723561150000|2024-08-13 14:59:10|351.17|349.17|351.27|349.27|351.28|349.28|351.07|349.07|23
1723561160000|2024-08-13 14:59:20|351.26|349.26|351|349|351.31|349.31|351|349|18
1723561170000|2024-08-13 14:59:30|350.99|348.99|351.13|349.13|351.13|349.13|350.95|348.95|12
1723561180000|2024-08-13 14:59:40|351.09|349.09|351.13|349.13|351.16|349.16|351|349|18
1723561190000|2024-08-13 14:59:50|351.14|349.14|351.12|349.12|351.27|349.27|351.1|349.1|30
1723561200000|2024-08-13 15:00:00|351.13|349.13|350.92|348.92|351.17|349.17|350.92|348.92|22
1723561210000|2024-08-13 15:00:10|350.93|348.93|351.13|349.13|351.14|349.14|350.91|348.91|25
1723561220000|2024-08-13 15:00:20|351.14|349.14|351.18|349.18|351.24|349.24|351.11|349.11|25
1723561230000|2024-08-13 15:00:30|351.17|349.17|351.22|349.22|351.24|349.24|351.13|349.13|18
1723561240000|2024-08-13 15:00:40|351.25|349.25|351.27|349.27|351.27|349.27|351.21|349.21|12
1723561250000|2024-08-13 15:00:50|351.29|349.29|351.28|349.28|351.32|349.32|351.28|349.28|8
1723561260000|2024-08-13 15:01:00|351.29|349.29|351.39|349.39|351.4|349.4|351.28|349.28|15
1723561270000|2024-08-13 15:01:10|351.36|349.36|351.23|349.23|351.36|349.36|351.18|349.18|20
1723561280000|2024-08-13 15:01:20|351.28|349.28|351.32|349.32|351.32|349.32|351.24|349.24|18
1723561290000|2024-08-13 15:01:30|351.31|349.31|351.33|349.33|351.33|349.33|351.21|349.21|16
1723561300000|2024-08-13 15:01:40|351.32|349.32|351.37|349.37|351.37|349.37|351.31|349.31|8
1723561310000|2024-08-13 15:01:50|351.36|349.36|351.19|349.19|351.36|349.36|351.19|349.19|10
1723561320000|2024-08-13 15:02:00|351.18|349.18|351.32|349.32|351.33|349.33|351.16|349.16|13
1723561330000|2024-08-13 15:02:10|351.33|349.33|351.35|349.35|351.36|349.36|351.32|349.32|9
1723561340000|2024-08-13 15:02:20|351.33|349.33|351.34|349.34|351.34|349.34|351.32|349.32|5
1723561350000|2024-08-13 15:02:30|351.32|349.32|351.18|349.18|351.32|349.32|351.09|349.09|17
1723561360000|2024-08-13 15:02:40|351.19|349.19|351.17|349.17|351.19|349.19|351.13|349.13|11
1723561370000|2024-08-13 15:02:50|351.13|349.13|351.11|349.11|351.13|349.13|350.91|348.91|26
1723561380000|2024-08-13 15:03:00|351.1|349.1|350.56|348.56|351.1|349.1|350.54|348.54|23
1723561390000|2024-08-13 15:03:10|350.55|348.55|350.51|348.51|350.77|348.77|350.47|348.47|25
1723561400000|2024-08-13 15:03:20|350.52|348.52|350.38|348.38|350.6|348.6|350.37|348.37|20
1723561410000|2024-08-13 15:03:30|350.37|348.37|350.7|348.7|350.7|348.7|350.37|348.37|16
1723561420000|2024-08-13 15:03:40|350.71|348.71|350.69|348.69|350.8|348.8|350.54|348.54|22
1723561430000|2024-08-13 15:03:50|350.68|348.68|350.53|348.53|350.68|348.68|350.48|348.48|15
1723561440000|2024-08-13 15:04:00|350.54|348.54|350.68|348.68|350.7|348.7|350.54|348.54|17
1723561450000|2024-08-13 15:04:10|350.69|348.69|350.53|348.53|350.72|348.72|350.49|348.49|26
1723561460000|2024-08-13 15:04:20|350.54|348.54|350.68|348.68|350.76|348.76|350.54|348.54|20
1723561470000|2024-08-13 15:04:30|350.67|348.67|350.92|348.92|350.92|348.92|350.67|348.67|17
1723561480000|2024-08-13 15:04:40|350.75|348.75|350.95|348.95|350.98|348.98|350.72|348.72|27
1723561490000|2024-08-13 15:04:50|350.94|348.94|350.77|348.77|350.95|348.95|350.77|348.77|22
1723561500000|2024-08-13 15:05:00|350.78|348.78|350.73|348.73|350.86|348.86|350.71|348.71|19
1723561510000|2024-08-13 15:05:10|350.74|348.74|350.83|348.83|350.84|348.84|350.71|348.71|19
1723561520000|2024-08-13 15:05:20|350.84|348.84|350.89|348.89|351.08|349.08|350.84|348.84|22
1723561530000|2024-08-13 15:05:30|350.87|348.87|350.81|348.81|350.93|348.93|350.69|348.69|18
1723561540000|2024-08-13 15:05:40|350.82|348.82|350.75|348.75|350.93|348.93|350.75|348.75|23
1723561550000|2024-08-13 15:05:50|350.77|348.77|350.79|348.79|350.85|348.85|350.76|348.76|11
1723561560000|2024-08-13 15:06:00|350.78|348.78|350.74|348.74|350.78|348.78|350.73|348.73|8
1723561570000|2024-08-13 15:06:10|350.73|348.73|350.72|348.72|350.73|348.73|350.67|348.67|11
1723561580000|2024-08-13 15:06:20|350.7|348.7|351.13|349.13|351.13|349.13|350.7|348.7|8
1723561590000|2024-08-13 15:06:30|351.12|349.12|350.73|348.73|351.12|349.12|350.73|348.73|21
1723561600000|2024-08-13 15:06:40|350.7|348.7|350.73|348.73|350.87|348.87|350.7|348.7|13
1723561610000|2024-08-13 15:06:50|350.7|348.7|350.7|348.7|350.7|348.7|350.7|348.7|1
1723561620000|2024-08-13 15:07:00|350.69|348.69|350.41|348.41|350.73|348.73|350.4|348.4|13
1723561630000|2024-08-13 15:07:10|350.39|348.39|350.49|348.49|350.52|348.52|350.37|348.37|15
1723561640000|2024-08-13 15:07:20|350.48|348.48|350.04|348.04|350.51|348.51|350.04|348.04|21
1723561650000|2024-08-13 15:07:30|350.05|348.05|350.02|348.02|350.06|348.06|350.02|348.02|10
1723561660000|2024-08-13 15:07:40|350.05|348.05|350.07|348.07|350.11|348.11|350.05|348.05|11
1723561670000|2024-08-13 15:07:50|350.03|348.03|349.95|347.95|350.03|348.03|349.95|347.95|19
1723561680000|2024-08-13 15:08:00|349.97|347.97|349.87|347.87|349.97|347.97|349.87|347.87|8
1723561690000|2024-08-13 15:08:10|349.86|347.86|349.69|347.69|349.87|347.87|349.62|347.62|13
1723561700000|2024-08-13 15:08:20|349.7|347.7|349.73|347.73|349.76|347.76|349.7|347.7|11
1723561710000|2024-08-13 15:08:30|349.72|347.72|349.7|347.7|349.72|347.72|349.66|347.66|6
1723561720000|2024-08-13 15:08:40|349.69|347.69|349.71|347.71|349.71|347.71|349.62|347.62|9
1723561730000|2024-08-13 15:08:50|349.72|347.72|349.66|347.66|349.82|347.82|349.66|347.66|13
1723561740000|2024-08-13 15:09:00|349.67|347.67|349.58|347.58|349.71|347.71|349.55|347.55|15
1723561750000|2024-08-13 15:09:10|349.59|347.59|349.58|347.58|349.6|347.6|349.53|347.53|14
1723561760000|2024-08-13 15:09:20|349.57|347.57|349.51|347.51|349.58|347.58|349.42|347.42|25
1723561770000|2024-08-13 15:09:30|349.52|347.52|349.74|347.74|349.74|347.74|349.47|347.47|24
1723561780000|2024-08-13 15:09:40|349.71|347.71|349.56|347.56|349.73|347.73|349.56|347.56|12
1723561790000|2024-08-13 15:09:50|349.58|347.58|349.4|347.4|349.71|347.71|349.35|347.35|20
1723561800000|2024-08-13 15:10:00|349.41|347.41|349.41|347.41|349.61|347.61|349.37|347.37|23
1723561810000|2024-08-13 15:10:10|349.39|347.39|349.59|347.59|349.7|347.7|349.36|347.36|21
1723561820000|2024-08-13 15:10:20|349.64|347.64|349.8|347.8|349.82|347.82|349.64|347.64|21
1723561830000|2024-08-13 15:10:30|349.79|347.79|349.84|347.84|349.93|347.93|349.78|347.78|15
1723561840000|2024-08-13 15:10:40|349.85|347.85|349.8|347.8|349.88|347.88|349.79|347.79|18
1723561850000|2024-08-13 15:10:50|349.77|347.77|349.87|347.87|349.91|347.91|349.77|347.77|20
1723561860000|2024-08-13 15:11:00|349.86|347.86|350.1|348.1|350.1|348.1|349.83|347.83|17
1723561870000|2024-08-13 15:11:10|350.11|348.11|350|348|350.12|348.12|350|348|15
1723561880000|2024-08-13 15:11:20|350.04|348.04|350.08|348.08|350.08|348.08|350.02|348.02|12
1723561890000|2024-08-13 15:11:30|350.09|348.09|350.09|348.09|350.19|348.19|350|348|22
1723561900000|2024-08-13 15:11:40|350.07|348.07|350.05|348.05|350.09|348.09|350.02|348.02|16
1723561910000|2024-08-13 15:11:50|350.04|348.04|350.1|348.1|350.1|348.1|350.02|348.02|16
1723561920000|2024-08-13 15:12:00|350.07|348.07|350.1|348.1|350.23|348.23|350.07|348.07|16
1723561930000|2024-08-13 15:12:10|350.08|348.08|350.03|348.03|350.1|348.1|350.03|348.03|13
1723561940000|2024-08-13 15:12:20|350.04|348.04|350.06|348.06|350.18|348.18|350.03|348.03|19
1723561950000|2024-08-13 15:12:30|350.08|348.08|350.08|348.08|350.1|348.1|350.07|348.07|7
1723561960000|2024-08-13 15:12:40|350.09|348.09|350.23|348.23|350.28|348.28|350.08|348.08|16
1723561970000|2024-08-13 15:12:50|350.22|348.22|350.21|348.21|350.22|348.22|350.19|348.19|6
1723561980000|2024-08-13 15:13:00|350.2|348.2|350.17|348.17|350.23|348.23|350.14|348.14|16
1723561990000|2024-08-13 15:13:10|350.22|348.22|350.12|348.12|350.22|348.22|350.09|348.09|12
1723562000000|2024-08-13 15:13:20|350.11|348.11|350.33|348.33|350.34|348.34|350.1|348.1|20
1723562010000|2024-08-13 15:13:30|350.37|348.37|350.39|348.39|350.43|348.43|350.37|348.37|14
1723562020000|2024-08-13 15:13:40|350.43|348.43|350.37|348.37|350.47|348.47|350.37|348.37|13
1723562030000|2024-08-13 15:13:50|350.35|348.35|350.42|348.42|350.45|348.45|350.34|348.34|12
1723562040000|2024-08-13 15:14:00|350.44|348.44|350.54|348.54|350.59|348.59|350.43|348.43|21
1723562050000|2024-08-13 15:14:10|350.55|348.55|350.56|348.56|350.61|348.61|350.53|348.53|13
1723562060000|2024-08-13 15:14:20|350.57|348.57|350.63|348.63|350.67|348.67|350.57|348.57|18
1723562070000|2024-08-13 15:14:30|350.64|348.64|350.55|348.55|350.66|348.66|350.55|348.55|12
1723562080000|2024-08-13 15:14:40|350.54|348.54|350.51|348.51|350.57|348.57|350.43|348.43|14
1723562090000|2024-08-13 15:14:50|350.52|348.52|350.47|348.47|350.54|348.54|350.47|348.47|10
1723562100000|2024-08-13 15:15:00|350.46|348.46|350.49|348.49|350.58|348.58|350.46|348.46|22
1723562110000|2024-08-13 15:15:10|350.5|348.5|350.61|348.61|350.61|348.61|350.46|348.46|16
1723562120000|2024-08-13 15:15:20|350.63|348.63|350.61|348.61|350.63|348.63|350.61|348.61|3
1723562130000|2024-08-13 15:15:30|350.56|348.56|350.5|348.5|350.56|348.56|350.5|348.5|6
1723562140000|2024-08-13 15:15:40|350.51|348.51|350.69|348.69|350.7|348.7|350.51|348.51|15
1723562150000|2024-08-13 15:15:50|350.7|348.7|350.6|348.6|350.74|348.74|350.57|348.57|9
1723562160000|2024-08-13 15:16:00|350.57|348.57|350.37|348.37|350.58|348.58|350.3|348.3|20
1723562170000|2024-08-13 15:16:10|350.36|348.36|350.15|348.15|350.39|348.39|350.15|348.15|13
1723562180000|2024-08-13 15:16:20|350.16|348.16|350.14|348.14|350.16|348.16|350.11|348.11|9
1723562190000|2024-08-13 15:16:30|350.15|348.15|350.08|348.08|350.15|348.15|350.08|348.08|15
1723562200000|2024-08-13 15:16:40|350.07|348.07|349.85|347.85|350.07|348.07|349.71|347.71|21
1723562210000|2024-08-13 15:16:50|349.83|347.83|349.81|347.81|349.83|347.83|349.76|347.76|16
1723562220000|2024-08-13 15:17:00|349.77|347.77|349.58|347.58|349.77|347.77|349.57|347.57|23
1723562230000|2024-08-13 15:17:10|349.57|347.57|349.56|347.56|349.6|347.6|349.53|347.53|20
1723562240000|2024-08-13 15:17:20|349.57|347.57|349.43|347.43|349.57|347.57|349.42|347.42|23
1723562250000|2024-08-13 15:17:30|349.42|347.42|349.35|347.35|349.45|347.45|349.35|347.35|21
1723562260000|2024-08-13 15:17:40|349.34|347.34|349.35|347.35|349.35|347.35|349.3|347.3|16
1723562270000|2024-08-13 15:17:50|349.36|347.36|349.96|347.96|349.99|347.99|349.36|347.36|25
1723562280000|2024-08-13 15:18:00|349.95|347.95|349.84|347.84|350.06|348.06|349.84|347.84|23
1723562290000|2024-08-13 15:18:10|349.83|347.83|349.9|347.9|349.91|347.91|349.79|347.79|11
1723562300000|2024-08-13 15:18:20|349.91|347.91|349.94|347.94|349.94|347.94|349.79|347.79|20
1723562310000|2024-08-13 15:18:30|349.86|347.86|349.99|347.99|349.99|347.99|349.86|347.86|9
1723562320000|2024-08-13 15:18:40|350|348|350|348|350.04|348.04|350|348|9
1723562330000|2024-08-13 15:18:50|350.01|348.01|350.15|348.15|350.15|348.15|350.01|348.01|13
1723562340000|2024-08-13 15:19:00|350.16|348.16|350.17|348.17|350.17|348.17|350.08|348.08|11
1723562350000|2024-08-13 15:19:10|350.14|348.14|350.15|348.15|350.17|348.17|350.14|348.14|10
1723562360000|2024-08-13 15:19:20|350.14|348.14|350.15|348.15|350.2|348.2|350.13|348.13|15
1723562370000|2024-08-13 15:19:30|350.18|348.18|350.16|348.16|350.2|348.2|350.15|348.15|12
1723562380000|2024-08-13 15:19:40|350.14|348.14|350.11|348.11|350.19|348.19|350.11|348.11|8
1723562390000|2024-08-13 15:19:50|350.1|348.1|350.02|348.02|350.1|348.1|350.02|348.02|10
1723562400000|2024-08-13 15:20:00|350.01|348.01|350.02|348.02|350.02|348.02|350|348|6
1723562410000|2024-08-13 15:20:10|349.96|347.96|350.06|348.06|350.09|348.09|349.94|347.94|13
1723562420000|2024-08-13 15:20:20|350.04|348.04|350.05|348.05|350.11|348.11|350.02|348.02|16
1723562430000|2024-08-13 15:20:30|350.04|348.04|349.96|347.96|350.04|348.04|349.94|347.94|10
1723562440000|2024-08-13 15:20:40|349.94|347.94|350.01|348.01|350.01|348.01|349.94|347.94|9
1723562450000|2024-08-13 15:20:50|350.03|348.03|350.16|348.16|350.22|348.22|350.03|348.03|17
1723562460000|2024-08-13 15:21:00|350.14|348.14|350.24|348.24|350.24|348.24|350.13|348.13|19
1723562470000|2024-08-13 15:21:10|350.26|348.26|350.07|348.07|350.26|348.26|350.06|348.06|13
1723562480000|2024-08-13 15:21:20|350.06|348.06|350.1|348.1|350.11|348.11|350.03|348.03|17
1723562490000|2024-08-13 15:21:30|350.12|348.12|350.07|348.07|350.15|348.15|350.03|348.03|19
1723562500000|2024-08-13 15:21:40|350.06|348.06|350.16|348.16|350.2|348.2|350.06|348.06|15
1723562510000|2024-08-13 15:21:50|350.15|348.15|350.16|348.16|350.16|348.16|350.13|348.13|6
1723562520000|2024-08-13 15:22:00|350.19|348.19|350.27|348.27|350.31|348.31|350.19|348.19|16
1723562530000|2024-08-13 15:22:10|350.24|348.24|350.24|348.24|350.25|348.25|350.15|348.15|13
1723562540000|2024-08-13 15:22:20|350.23|348.23|350.28|348.28|350.28|348.28|350.22|348.22|14
1723562550000|2024-08-13 15:22:30|350.29|348.29|350.28|348.28|350.3|348.3|350.27|348.27|10
1723562560000|2024-08-13 15:22:40|350.29|348.29|350.27|348.27|350.3|348.3|350.27|348.27|3
1723562570000|2024-08-13 15:22:50|350.28|348.28|350.29|348.29|350.31|348.31|350.28|348.28|4
1723562580000|2024-08-13 15:23:00|350.3|348.3|350.27|348.27|350.3|348.3|350.27|348.27|2
1723562600000|2024-08-13 15:23:20|350.34|348.34|350.4|348.4|350.4|348.4|350.34|348.34|5
1723562610000|2024-08-13 15:23:30|350.41|348.41|350.72|348.72|350.72|348.72|350.41|348.41|14
1723562620000|2024-08-13 15:23:40|350.68|348.68|350.77|348.77|350.79|348.79|350.68|348.68|19
1723562630000|2024-08-13 15:23:50|350.79|348.79|350.82|348.82|350.84|348.84|350.79|348.79|11
1723562640000|2024-08-13 15:24:00|350.81|348.81|350.92|348.92|350.93|348.93|350.79|348.79|19
1723562650000|2024-08-13 15:24:10|350.93|348.93|351.01|349.01|351.01|349.01|350.89|348.89|19
1723562660000|2024-08-13 15:24:20|350.99|348.99|350.91|348.91|351|349|350.9|348.9|12
1723562670000|2024-08-13 15:24:30|350.89|348.89|350.87|348.87|350.9|348.9|350.85|348.85|21
1723562680000|2024-08-13 15:24:40|350.86|348.86|350.74|348.74|350.86|348.86|350.66|348.66|22
1723562690000|2024-08-13 15:24:50|350.76|348.76|350.58|348.58|350.78|348.78|350.58|348.58|18
1723562700000|2024-08-13 15:25:00|350.56|348.56|350.55|348.55|350.59|348.59|350.54|348.54|16
1723562710000|2024-08-13 15:25:10|350.56|348.56|350.61|348.61|350.63|348.63|350.55|348.55|20
1723562720000|2024-08-13 15:25:20|350.67|348.67|350.79|348.79|350.79|348.79|350.65|348.65|22
1723562730000|2024-08-13 15:25:30|350.81|348.81|350.78|348.78|350.82|348.82|350.78|348.78|17
1723562740000|2024-08-13 15:25:40|350.8|348.8|350.83|348.83|350.86|348.86|350.78|348.78|22
1723562750000|2024-08-13 15:25:50|350.82|348.82|350.73|348.73|350.84|348.84|350.71|348.71|17
1723562760000|2024-08-13 15:26:00|350.71|348.71|350.78|348.78|350.78|348.78|350.71|348.71|12
1723562770000|2024-08-13 15:26:10|350.82|348.82|350.67|348.67|350.83|348.83|350.67|348.67|9
1723562780000|2024-08-13 15:26:20|350.66|348.66|350.66|348.66|350.69|348.69|350.64|348.64|11
1723562790000|2024-08-13 15:26:30|350.67|348.67|350.59|348.59|350.69|348.69|350.57|348.57|14
1723562800000|2024-08-13 15:26:40|350.54|348.54|350.5|348.5|350.54|348.54|350.39|348.39|14
1723562810000|2024-08-13 15:26:50|350.51|348.51|350.49|348.49|350.55|348.55|350.49|348.49|11
1723562820000|2024-08-13 15:27:00|350.5|348.5|350.51|348.51|350.54|348.54|350.46|348.46|15
1723562830000|2024-08-13 15:27:10|350.49|348.49|350.49|348.49|350.51|348.51|350.45|348.45|12
1723562840000|2024-08-13 15:27:20|350.5|348.5|350.51|348.51|350.54|348.54|350.48|348.48|17
1723562850000|2024-08-13 15:27:30|350.52|348.52|350.39|348.39|350.52|348.52|350.37|348.37|19
1723562860000|2024-08-13 15:27:40|350.42|348.42|350.54|348.54|350.55|348.55|350.42|348.42|22
1723562870000|2024-08-13 15:27:50|350.55|348.55|350.61|348.61|350.61|348.61|350.51|348.51|14
1723562880000|2024-08-13 15:28:00|350.63|348.63|350.68|348.68|350.68|348.68|350.59|348.59|16
1723562890000|2024-08-13 15:28:10|350.7|348.7|350.77|348.77|350.83|348.83|350.7|348.7|19
1723562900000|2024-08-13 15:28:20|350.78|348.78|350.81|348.81|350.81|348.81|350.77|348.77|6
1723562910000|2024-08-13 15:28:30|350.78|348.78|350.75|348.75|350.8|348.8|350.75|348.75|8
1723562920000|2024-08-13 15:28:40|350.76|348.76|350.54|348.54|350.78|348.78|350.49|348.49|16
1723562930000|2024-08-13 15:28:50|350.55|348.55|350.5|348.5|350.55|348.55|350.5|348.5|17
1723562940000|2024-08-13 15:29:00|350.49|348.49|350.51|348.51|350.54|348.54|350.49|348.49|11
1723562950000|2024-08-13 15:29:10|350.5|348.5|350.37|348.37|350.51|348.51|350.37|348.37|14
1723562960000|2024-08-13 15:29:20|350.36|348.36|350.4|348.4|350.42|348.42|350.32|348.32|10
1723562970000|2024-08-13 15:29:30|350.39|348.39|350.26|348.26|350.39|348.39|350.24|348.24|23
1723562980000|2024-08-13 15:29:40|350.25|348.25|350.25|348.25|350.27|348.27|350.25|348.25|9
1723562990000|2024-08-13 15:29:50|350.24|348.24|350.11|348.11|350.24|348.24|350.11|348.11|6
1723563000000|2024-08-13 15:30:00|350.1|348.1|349.99|347.99|350.1|348.1|349.81|347.81|18
1723563010000|2024-08-13 15:30:10|349.91|347.91|349.96|347.96|349.97|347.97|349.91|347.91|7
1723563020000|2024-08-13 15:30:20|349.97|347.97|350.19|348.19|350.19|348.19|349.97|347.97|19
1723563030000|2024-08-13 15:30:30|350.18|348.18|349.94|347.94|350.18|348.18|349.92|347.92|16
1723563040000|2024-08-13 15:30:40|349.93|347.93|349.95|347.95|349.98|347.98|349.87|347.87|20
1723563050000|2024-08-13 15:30:50|349.94|347.94|349.91|347.91|349.94|347.94|349.89|347.89|12
1723563060000|2024-08-13 15:31:00|349.87|347.87|349.89|347.89|349.89|347.89|349.78|347.78|12
1723563070000|2024-08-13 15:31:10|349.88|347.88|349.68|347.68|349.88|347.88|349.64|347.64|21
1723563080000|2024-08-13 15:31:20|349.67|347.67|349.63|347.63|349.68|347.68|349.46|347.46|20
1723563090000|2024-08-13 15:31:30|349.62|347.62|349.42|347.42|349.62|347.62|349.38|347.38|19
1723563100000|2024-08-13 15:31:40|349.44|347.44|349.41|347.41|349.51|347.51|349.4|347.4|15
1723563110000|2024-08-13 15:31:50|349.4|347.4|349.3|347.3|349.41|347.41|349.3|347.3|8
1723563120000|2024-08-13 15:32:00|349.33|347.33|349.4|347.4|349.47|347.47|349.3|347.3|19
1723563130000|2024-08-13 15:32:10|349.41|347.41|349.49|347.49|349.5|347.5|349.41|347.41|8
1723563140000|2024-08-13 15:32:20|349.48|347.48|349.45|347.45|349.54|347.54|349.38|347.38|21
1723563150000|2024-08-13 15:32:30|349.48|347.48|349.5|347.5|349.5|347.5|349.48|347.48|3
1723563160000|2024-08-13 15:32:40|349.56|347.56|349.52|347.52|349.65|347.65|349.52|347.52|13
1723563170000|2024-08-13 15:32:50|349.5|347.5|349.63|347.63|349.64|347.64|349.5|347.5|17
1723563180000|2024-08-13 15:33:00|349.64|347.64|349.64|347.64|349.65|347.65|349.62|347.62|7
1723563190000|2024-08-13 15:33:10|349.63|347.63|349.62|347.62|349.68|347.68|349.61|347.61|13
1723563200000|2024-08-13 15:33:20|349.61|347.61|349.6|347.6|349.61|347.61|349.54|347.54|10
1723563210000|2024-08-13 15:33:30|349.59|347.59|349.62|347.62|349.65|347.65|349.58|347.58|19
1723563220000|2024-08-13 15:33:40|349.61|347.61|349.64|347.64|349.66|347.66|349.59|347.59|14
1723563230000|2024-08-13 15:33:50|349.63|347.63|349.61|347.61|349.63|347.63|349.58|347.58|13
1723563240000|2024-08-13 15:34:00|349.62|347.62|349.69|347.69|349.74|347.74|349.62|347.62|12
1723563250000|2024-08-13 15:34:10|349.67|347.67|349.58|347.58|349.67|347.67|349.53|347.53|17
1723563260000|2024-08-13 15:34:20|349.56|347.56|349.71|347.71|349.71|347.71|349.55|347.55|18
1723563270000|2024-08-13 15:34:30|349.74|347.74|349.7|347.7|349.76|347.76|349.7|347.7|12
1723563280000|2024-08-13 15:34:40|349.71|347.71|349.56|347.56|349.71|347.71|349.56|347.56|11
1723563290000|2024-08-13 15:34:50|349.58|347.58|349.63|347.63|349.67|347.67|349.57|347.57|11
1723563300000|2024-08-13 15:35:00|349.7|347.7|349.67|347.67|349.72|347.72|349.64|347.64|17
1723563310000|2024-08-13 15:35:10|349.68|347.68|349.55|347.55|349.68|347.68|349.54|347.54|6
1723563320000|2024-08-13 15:35:20|349.57|347.57|349.61|347.61|349.65|347.65|349.57|347.57|15
1723563340000|2024-08-13 15:35:40|349.66|347.66|349.69|347.69|349.69|347.69|349.63|347.63|16
1723563350000|2024-08-13 15:35:50|349.68|347.68|349.44|347.44|349.68|347.68|349.44|347.44|14
1723563360000|2024-08-13 15:36:00|349.34|347.34|349.59|347.59|349.61|347.61|349.33|347.33|20
1723563370000|2024-08-13 15:36:10|349.66|347.66|349.6|347.6|349.69|347.69|349.6|347.6|16
1723563380000|2024-08-13 15:36:20|349.59|347.59|349.53|347.53|349.64|347.64|349.51|347.51|14
1723563390000|2024-08-13 15:36:30|349.51|347.51|349.54|347.54|349.54|347.54|349.48|347.48|9
1723563400000|2024-08-13 15:36:40|349.53|347.53|349.44|347.44|349.53|347.53|349.38|347.38|14
1723563410000|2024-08-13 15:36:50|349.43|347.43|349.38|347.38|349.43|347.43|349.34|347.34|16
1723563420000|2024-08-13 15:37:00|349.39|347.39|349.25|347.25|349.39|347.39|349.24|347.24|16
1723563430000|2024-08-13 15:37:10|349.24|347.24|349.04|347.04|349.24|347.24|349.02|347.02|22
1723563440000|2024-08-13 15:37:20|349.05|347.05|349.33|347.33|349.33|347.33|349.04|347.04|24
1723563450000|2024-08-13 15:37:30|349.35|347.35|349.33|347.33|349.35|347.35|349.33|347.33|16
1723563460000|2024-08-13 15:37:40|349.32|347.32|349.38|347.38|349.44|347.44|349.25|347.25|15
1723563470000|2024-08-13 15:37:50|349.37|347.37|349.43|347.43|349.45|347.45|349.37|347.37|16
1723563480000|2024-08-13 15:38:00|349.44|347.44|349.51|347.51|349.51|347.51|349.4|347.4|13
1723563490000|2024-08-13 15:38:10|349.52|347.52|349.3|347.3|349.53|347.53|349.3|347.3|17
1723563500000|2024-08-13 15:38:20|349.34|347.34|349.51|347.51|349.51|347.51|349.31|347.31|17
1723563510000|2024-08-13 15:38:30|349.52|347.52|349.47|347.47|349.67|347.67|349.47|347.47|20
1723563520000|2024-08-13 15:38:40|349.55|347.55|349.63|347.63|349.63|347.63|349.54|347.54|11
1723563530000|2024-08-13 15:38:50|349.64|347.64|349.63|347.63|349.66|347.66|349.6|347.6|17
1723563540000|2024-08-13 15:39:00|349.64|347.64|349.63|347.63|349.65|347.65|349.6|347.6|7
1723563550000|2024-08-13 15:39:10|349.64|347.64|349.61|347.61|349.66|347.66|349.59|347.59|11
1723563560000|2024-08-13 15:39:20|349.6|347.6|349.72|347.72|349.74|347.74|349.6|347.6|15
1723563570000|2024-08-13 15:39:30|349.74|347.74|349.7|347.7|349.74|347.74|349.66|347.66|9
1723563580000|2024-08-13 15:39:40|349.71|347.71|349.71|347.71|349.71|347.71|349.71|347.71|1
1723563590000|2024-08-13 15:39:50|349.72|347.72|349.57|347.57|349.74|347.74|349.56|347.56|12
1723563600000|2024-08-13 15:40:00|349.47|347.47|349.42|347.42|349.47|347.47|349.42|347.42|8
1723563610000|2024-08-13 15:40:10|349.45|347.45|349.55|347.55|349.57|347.57|349.45|347.45|10
1723563620000|2024-08-13 15:40:20|349.57|347.57|349.67|347.67|349.67|347.67|349.57|347.57|9
1723563630000|2024-08-13 15:40:30|349.66|347.66|349.72|347.72|349.74|347.74|349.65|347.65|10
1723563640000|2024-08-13 15:40:40|349.73|347.73|349.77|347.77|349.78|347.78|349.72|347.72|18
1723563650000|2024-08-13 15:40:50|349.78|347.78|349.77|347.77|349.82|347.82|349.76|347.76|16
1723563660000|2024-08-13 15:41:00|349.78|347.78|349.81|347.81|349.82|347.82|349.78|347.78|11
1723563670000|2024-08-13 15:41:10|349.8|347.8|349.91|347.91|349.93|347.93|349.8|347.8|9
1723563680000|2024-08-13 15:41:20|349.92|347.92|349.93|347.93|349.96|347.96|349.92|347.92|7
1723563690000|2024-08-13 15:41:30|349.94|347.94|349.94|347.94|349.94|347.94|349.93|347.93|3
1723563700000|2024-08-13 15:41:40|349.93|347.93|349.65|347.65|349.93|347.93|349.65|347.65|8
1723563710000|2024-08-13 15:41:50|349.56|347.56|349.63|347.63|349.66|347.66|349.56|347.56|9
1723563720000|2024-08-13 15:42:00|349.61|347.61|349.73|347.73|349.73|347.73|349.61|347.61|13
1723563730000|2024-08-13 15:42:10|349.72|347.72|349.73|347.73|349.74|347.74|349.69|347.69|12
1723563740000|2024-08-13 15:42:20|349.74|347.74|349.83|347.83|349.83|347.83|349.74|347.74|12
1723563750000|2024-08-13 15:42:30|349.84|347.84|349.77|347.77|349.85|347.85|349.77|347.77|15
1723563760000|2024-08-13 15:42:40|349.79|347.79|349.81|347.81|349.83|347.83|349.75|347.75|12
1723563770000|2024-08-13 15:42:50|349.8|347.8|349.84|347.84|349.85|347.85|349.8|347.8|8
1723563780000|2024-08-13 15:43:00|349.85|347.85|349.81|347.81|349.85|347.85|349.81|347.81|5
1723563790000|2024-08-13 15:43:10|349.82|347.82|349.71|347.71|349.82|347.82|349.71|347.71|15
1723563800000|2024-08-13 15:43:20|349.73|347.73|349.77|347.77|349.77|347.77|349.73|347.73|7
1723563810000|2024-08-13 15:43:30|349.78|347.78|349.8|347.8|349.8|347.8|349.77|347.77|5
1723563820000|2024-08-13 15:43:40|349.82|347.82|350|348|350|348|349.82|347.82|11
1723563830000|2024-08-13 15:43:50|349.99|347.99|350|348|350|348|349.99|347.99|4
1723563840000|2024-08-13 15:44:00|350.04|348.04|350.09|348.09|350.09|348.09|350.03|348.03|12
1723563850000|2024-08-13 15:44:10|350.08|348.08|349.99|347.99|350.08|348.08|349.99|347.99|8
1723563860000|2024-08-13 15:44:20|350.01|348.01|350.01|348.01|350.01|348.01|350|348|3
1723563870000|2024-08-13 15:44:30|350.04|348.04|350.06|348.06|350.06|348.06|350.01|348.01|8
1723563880000|2024-08-13 15:44:40|350.05|348.05|349.99|347.99|350.05|348.05|349.99|347.99|5
1723563900000|2024-08-13 15:45:00|350.03|348.03|350.01|348.01|350.03|348.03|350.01|348.01|3
1723563910000|2024-08-13 15:45:10|349.99|347.99|350.05|348.05|350.07|348.07|349.99|347.99|14
1723563920000|2024-08-13 15:45:20|349.99|347.99|349.96|347.96|349.99|347.99|349.96|347.96|7
1723563930000|2024-08-13 15:45:30|349.95|347.95|349.99|347.99|349.99|347.99|349.94|347.94|3
1723563940000|2024-08-13 15:45:40|349.96|347.96|349.96|347.96|349.97|347.97|349.94|347.94|7
1723563950000|2024-08-13 15:45:50|349.97|347.97|349.99|347.99|349.99|347.99|349.97|347.97|2
1723563960000|2024-08-13 15:46:00|350.03|348.03|350.04|348.04|350.04|348.04|350.01|348.01|9
1723563970000|2024-08-13 15:46:10|350.03|348.03|350.13|348.13|350.13|348.13|350.03|348.03|9
1723563980000|2024-08-13 15:46:20|350.14|348.14|350.33|348.33|350.37|348.37|350.14|348.14|10
1723563990000|2024-08-13 15:46:30|350.34|348.34|350.37|348.37|350.4|348.4|350.34|348.34|15
1723564000000|2024-08-13 15:46:40|350.36|348.36|350.46|348.46|350.46|348.46|350.34|348.34|17
1723564010000|2024-08-13 15:46:50|350.47|348.47|350.5|348.5|350.51|348.51|350.37|348.37|17
1723564020000|2024-08-13 15:47:00|350.47|348.47|350.5|348.5|350.5|348.5|350.46|348.46|13
1723564030000|2024-08-13 15:47:10|350.51|348.51|350.52|348.52|350.52|348.52|350.47|348.47|15
1723564040000|2024-08-13 15:47:20|350.51|348.51|350.51|348.51|350.52|348.52|350.49|348.49|10
1723564050000|2024-08-13 15:47:30|350.49|348.49|350.5|348.5|350.51|348.51|350.47|348.47|8
1723564060000|2024-08-13 15:47:40|350.51|348.51|350.42|348.42|350.51|348.51|350.36|348.36|11
1723564070000|2024-08-13 15:47:50|350.45|348.45|350.43|348.43|350.45|348.45|350.43|348.43|2
1723564080000|2024-08-13 15:48:00|350.45|348.45|350.45|348.45|350.45|348.45|350.43|348.43|3
1723564090000|2024-08-13 15:48:10|350.44|348.44|350.33|348.33|350.44|348.44|350.3|348.3|6
1723564100000|2024-08-13 15:48:20|350.34|348.34|350.4|348.4|350.42|348.42|350.34|348.34|12
1723564110000|2024-08-13 15:48:30|350.41|348.41|350.42|348.42|350.42|348.42|350.41|348.41|2
1723564120000|2024-08-13 15:48:40|350.41|348.41|350.39|348.39|350.41|348.41|350.36|348.36|9
1723564130000|2024-08-13 15:48:50|350.4|348.4|350.36|348.36|350.4|348.4|350.36|348.36|3
1723564140000|2024-08-13 15:49:00|350.39|348.39|350.17|348.17|350.45|348.45|350.15|348.15|18
1723564150000|2024-08-13 15:49:10|350.16|348.16|350.18|348.18|350.19|348.19|350.15|348.15|15
1723564160000|2024-08-13 15:49:20|350.17|348.17|350.13|348.13|350.19|348.19|350.13|348.13|10
1723564170000|2024-08-13 15:49:30|350.12|348.12|350.12|348.12|350.12|348.12|350.07|348.07|10
1723564180000|2024-08-13 15:49:40|350.13|348.13|350.15|348.15|350.15|348.15|350.11|348.11|6
1723564190000|2024-08-13 15:49:50|350.17|348.17|350.19|348.19|350.22|348.22|350.17|348.17|6
1723564200000|2024-08-13 15:50:00|350.18|348.18|350.24|348.24|350.24|348.24|350.16|348.16|11
1723564210000|2024-08-13 15:50:10|350.23|348.23|350.27|348.27|350.29|348.29|350.23|348.23|12
1723564220000|2024-08-13 15:50:20|350.28|348.28|349.94|347.94|350.28|348.28|349.92|347.92|14
1723564230000|2024-08-13 15:50:30|349.95|347.95|349.99|347.99|350.03|348.03|349.95|347.95|20
1723564240000|2024-08-13 15:50:40|350.03|348.03|350.01|348.01|350.06|348.06|349.99|347.99|14
1723564250000|2024-08-13 15:50:50|350.02|348.02|350.08|348.08|350.09|348.09|350.02|348.02|9
1723564260000|2024-08-13 15:51:00|350.07|348.07|350.06|348.06|350.07|348.07|350.04|348.04|8
1723564270000|2024-08-13 15:51:10|350.05|348.05|350.08|348.08|350.11|348.11|350.05|348.05|12
1723564280000|2024-08-13 15:51:20|350.07|348.07|349.88|347.88|350.07|348.07|349.8|347.8|18
1723564290000|2024-08-13 15:51:30|349.87|347.87|349.77|347.77|349.87|347.87|349.75|347.75|15
1723564300000|2024-08-13 15:51:40|349.76|347.76|349.65|347.65|349.77|347.77|349.65|347.65|8
1723564310000|2024-08-13 15:51:50|349.59|347.59|349.49|347.49|349.59|347.59|349.45|347.45|14
1723564320000|2024-08-13 15:52:00|349.5|347.5|349.51|347.51|349.55|347.55|349.5|347.5|11
1723564330000|2024-08-13 15:52:10|349.5|347.5|349.47|347.47|349.53|347.53|349.45|347.45|14
1723564340000|2024-08-13 15:52:20|349.49|347.49|349.5|347.5|349.52|347.52|349.49|347.49|10
1723564350000|2024-08-13 15:52:30|349.51|347.51|349.36|347.36|349.51|347.51|349.35|347.35|11
1723564360000|2024-08-13 15:52:40|349.37|347.37|349.39|347.39|349.4|347.4|349.34|347.34|15
1723564370000|2024-08-13 15:52:50|349.38|347.38|349.39|347.39|349.4|347.4|349.35|347.35|16
1723564380000|2024-08-13 15:53:00|349.4|347.4|349.26|347.26|349.4|347.4|349.23|347.23|13
1723564390000|2024-08-13 15:53:10|349.24|347.24|348.96|346.96|349.27|347.27|348.96|346.96|15
1723564400000|2024-08-13 15:53:20|349.02|347.02|349.06|347.06|349.06|347.06|348.99|346.99|17
1723564410000|2024-08-13 15:53:30|349.07|347.07|349.03|347.03|349.07|347.07|348.99|346.99|12
1723564420000|2024-08-13 15:53:40|349.02|347.02|349.17|347.17|349.18|347.18|349.02|347.02|13
1723564430000|2024-08-13 15:53:50|349.18|347.18|349.27|347.27|349.55|347.55|349.18|347.18|22
1723564440000|2024-08-13 15:54:00|349.25|347.25|349.33|347.33|349.38|347.38|349.25|347.25|22
1723564450000|2024-08-13 15:54:10|349.38|347.38|349.4|347.4|349.41|347.41|349.34|347.34|10
1723564460000|2024-08-13 15:54:20|349.39|347.39|349.5|347.5|349.53|347.53|349.39|347.39|15
1723564470000|2024-08-13 15:54:30|349.49|347.49|349.45|347.45|349.5|347.5|349.41|347.41|13
1723564480000|2024-08-13 15:54:40|349.44|347.44|349.41|347.41|349.44|347.44|349.39|347.39|12
1723564490000|2024-08-13 15:54:50|349.4|347.4|349.39|347.39|349.44|347.44|349.39|347.39|9
1723564500000|2024-08-13 15:55:00|349.28|347.28|349.26|347.26|349.28|347.28|349.26|347.26|2
1723564510000|2024-08-13 15:55:10|349.28|347.28|349.29|347.29|349.29|347.29|349.28|347.28|2
1723564520000|2024-08-13 15:55:20|349.28|347.28|349.44|347.44|349.47|347.47|349.27|347.27|13
1723564530000|2024-08-13 15:55:30|349.42|347.42|349.44|347.44|349.46|347.46|349.42|347.42|22
1723564540000|2024-08-13 15:55:40|349.45|347.45|349.47|347.47|349.48|347.48|349.45|347.45|9
1723564550000|2024-08-13 15:55:50|349.48|347.48|349.5|347.5|349.5|347.5|349.47|347.47|18
1723564560000|2024-08-13 15:56:00|349.52|347.52|349.55|347.55|349.55|347.55|349.52|347.52|14
1723564570000|2024-08-13 15:56:10|349.56|347.56|349.64|347.64|349.69|347.69|349.56|347.56|7
1723564580000|2024-08-13 15:56:20|349.66|347.66|349.72|347.72|349.72|347.72|349.66|347.66|14
1723564590000|2024-08-13 15:56:30|349.7|347.7|349.77|347.77|349.77|347.77|349.69|347.69|13
1723564600000|2024-08-13 15:56:40|349.8|347.8|349.79|347.79|349.8|347.8|349.78|347.78|5
1723564610000|2024-08-13 15:56:50|349.8|347.8|349.8|347.8|349.8|347.8|349.8|347.8|1
1723564620000|2024-08-13 15:57:00|349.75|347.75|349.66|347.66|349.75|347.75|349.62|347.62|7
1723564630000|2024-08-13 15:57:10|349.65|347.65|349.63|347.63|349.65|347.65|349.61|347.61|14
1723564640000|2024-08-13 15:57:20|349.64|347.64|349.67|347.67|349.68|347.68|349.63|347.63|14
1723564650000|2024-08-13 15:57:30|349.66|347.66|349.79|347.79|349.79|347.79|349.66|347.66|8
1723564660000|2024-08-13 15:57:40|349.82|347.82|349.87|347.87|349.87|347.87|349.82|347.82|5
1723564670000|2024-08-13 15:57:50|349.94|347.94|349.95|347.95|349.95|347.95|349.93|347.93|4
1723564680000|2024-08-13 15:58:00|349.97|347.97|349.98|347.98|349.98|347.98|349.94|347.94|7
1723564690000|2024-08-13 15:58:10|349.97|347.97|350.05|348.05|350.05|348.05|349.93|347.93|13
1723564700000|2024-08-13 15:58:20|350.06|348.06|350.05|348.05|350.06|348.06|350.04|348.04|6
1723564710000|2024-08-13 15:58:30|350.06|348.06|350.18|348.18|350.18|348.18|350.06|348.06|11
1723564720000|2024-08-13 15:58:40|350.17|348.17|350.16|348.16|350.17|348.17|350.16|348.16|6
1723564730000|2024-08-13 15:58:50|350.17|348.17|350.17|348.17|350.17|348.17|350.16|348.16|3
1723564740000|2024-08-13 15:59:00|350.19|348.19|350.21|348.21|350.21|348.21|350.19|348.19|3
1723564750000|2024-08-13 15:59:10|350.22|348.22|350.21|348.21|350.22|348.22|350.21|348.21|2
1723564760000|2024-08-13 15:59:20|350.2|348.2|350.22|348.22|350.22|348.22|350.2|348.2|4
1723564770000|2024-08-13 15:59:30|350.25|348.25|350.25|348.25|350.28|348.28|350.25|348.25|6
1723564780000|2024-08-13 15:59:40|350.26|348.26|350.27|348.27|350.27|348.27|350.26|348.26|2
1723564790000|2024-08-13 15:59:50|350.26|348.26|350.05|348.05|350.26|348.26|350.04|348.04|10
1723564800000|2024-08-13 16:00:00|350.04|348.04|349.95|347.95|350.04|348.04|349.89|347.89|8
1723564810000|2024-08-13 16:00:10|349.98|347.98|349.93|347.93|350.03|348.03|349.93|347.93|16
1723564820000|2024-08-13 16:00:20|349.89|347.89|349.92|347.92|349.92|347.92|349.78|347.78|16
1723564830000|2024-08-13 16:00:30|349.93|347.93|350.08|348.08|350.13|348.13|349.92|347.92|13
1723564840000|2024-08-13 16:00:40|350.09|348.09|350.07|348.07|350.12|348.12|350.07|348.07|11
1723564850000|2024-08-13 16:00:50|349.97|347.97|349.96|347.96|349.97|347.97|349.95|347.95|15
1723564860000|2024-08-13 16:01:00|349.95|347.95|349.99|347.99|350.07|348.07|349.94|347.94|15
1723564870000|2024-08-13 16:01:10|350|348|350.1|348.1|350.13|348.13|349.99|347.99|19
1723564880000|2024-08-13 16:01:20|350.09|348.09|350.17|348.17|350.17|348.17|350.09|348.09|12
1723564890000|2024-08-13 16:01:30|350.16|348.16|350.21|348.21|350.22|348.22|350.16|348.16|9
1723564900000|2024-08-13 16:01:40|350.22|348.22|350.41|348.41|350.43|348.43|350.22|348.22|21
1723564910000|2024-08-13 16:01:50|350.39|348.39|350.3|348.3|350.39|348.39|350.3|348.3|5
1723564920000|2024-08-13 16:02:00|350.33|348.33|350.15|348.15|350.35|348.35|350.09|348.09|16
1723564930000|2024-08-13 16:02:10|350.12|348.12|350.1|348.1|350.12|348.12|350.1|348.1|3
1723564940000|2024-08-13 16:02:20|350.09|348.09|349.97|347.97|350.09|348.09|349.97|347.97|11
1723564950000|2024-08-13 16:02:30|349.92|347.92|349.92|347.92|349.92|347.92|349.84|347.84|13
1723564960000|2024-08-13 16:02:40|349.93|347.93|350.08|348.08|350.08|348.08|349.92|347.92|14
1723564980000|2024-08-13 16:03:00|350.14|348.14|350.33|348.33|350.34|348.34|350.14|348.14|13
1723564990000|2024-08-13 16:03:10|350.32|348.32|350.31|348.31|350.33|348.33|350.3|348.3|8
1723565000000|2024-08-13 16:03:20|350.29|348.29|350.31|348.31|350.33|348.33|350.29|348.29|10
1723565010000|2024-08-13 16:03:30|350.34|348.34|350.04|348.04|350.34|348.34|350.04|348.04|8
1723565020000|2024-08-13 16:03:40|350.05|348.05|350.06|348.06|350.06|348.06|350.05|348.05|2
1723565030000|2024-08-13 16:03:50|350.12|348.12|350.29|348.29|350.29|348.29|350.12|348.12|8
1723565040000|2024-08-13 16:04:00|350.3|348.3|350.36|348.36|350.36|348.36|350.29|348.29|9
1723565050000|2024-08-13 16:04:10|350.37|348.37|350.48|348.48|350.48|348.48|350.37|348.37|3
1723565060000|2024-08-13 16:04:20|350.47|348.47|350.59|348.59|350.59|348.59|350.47|348.47|10
1723565070000|2024-08-13 16:04:30|350.62|348.62|350.7|348.7|350.7|348.7|350.59|348.59|15
1723565080000|2024-08-13 16:04:40|350.71|348.71|350.86|348.86|350.86|348.86|350.71|348.71|10
1723565090000|2024-08-13 16:04:50|350.87|348.87|350.85|348.85|350.87|348.87|350.85|348.85|5
1723565100000|2024-08-13 16:05:00|350.83|348.83|350.99|348.99|350.99|348.99|350.81|348.81|15
1723565110000|2024-08-13 16:05:10|351.01|349.01|351.04|349.04|351.05|349.05|351|349|10
1723565120000|2024-08-13 16:05:20|351.03|349.03|351|349|351.03|349.03|350.98|348.98|6
1723565130000|2024-08-13 16:05:30|350.98|348.98|351.03|349.03|351.03|349.03|350.98|348.98|6
1723565140000|2024-08-13 16:05:40|351.04|349.04|351.53|349.53|351.53|349.53|351.04|349.04|15
1723565150000|2024-08-13 16:05:50|351.52|349.52|351.28|349.28|351.52|349.52|351.28|349.28|6
1723565160000|2024-08-13 16:06:00|351.27|349.27|351.25|349.25|351.31|349.31|351.25|349.25|11
1723565170000|2024-08-13 16:06:10|351.24|349.24|350.83|348.83|351.24|349.24|350.81|348.81|14
1723565180000|2024-08-13 16:06:20|350.82|348.82|350.85|348.85|350.85|348.85|350.79|348.79|12
1723565190000|2024-08-13 16:06:30|350.82|348.82|350.79|348.79|350.82|348.82|350.77|348.77|5
1723565200000|2024-08-13 16:06:40|350.8|348.8|350.76|348.76|350.81|348.81|350.74|348.74|9
1723565210000|2024-08-13 16:06:50|350.77|348.77|350.85|348.85|350.85|348.85|350.69|348.69|14
1723565220000|2024-08-13 16:07:00|350.84|348.84|350.67|348.67|350.84|348.84|350.64|348.64|14
1723565230000|2024-08-13 16:07:10|350.68|348.68|350.68|348.68|350.69|348.69|350.68|348.68|5
1723565240000|2024-08-13 16:07:20|350.69|348.69|350.9|348.9|350.9|348.9|350.69|348.69|14
1723565250000|2024-08-13 16:07:30|350.89|348.89|350.9|348.9|350.93|348.93|350.83|348.83|10
1723565260000|2024-08-13 16:07:40|350.91|348.91|350.98|348.98|351.02|349.02|350.91|348.91|14
1723565270000|2024-08-13 16:07:50|351|349|351.1|349.1|351.1|349.1|350.99|348.99|6
1723565280000|2024-08-13 16:08:00|351.11|349.11|351.57|349.57|351.59|349.59|351.11|349.11|20
1723565290000|2024-08-13 16:08:10|351.58|349.58|351.56|349.56|351.6|349.6|351.53|349.53|12
1723565300000|2024-08-13 16:08:20|351.57|349.57|351.62|349.62|351.63|349.63|351.57|349.57|9
1723565310000|2024-08-13 16:08:30|351.61|349.61|351.48|349.48|351.61|349.61|351.46|349.46|4
1723565320000|2024-08-13 16:08:40|351.49|349.49|351.57|349.57|351.58|349.58|351.48|349.48|13
1723565330000|2024-08-13 16:08:50|351.58|349.58|351.67|349.67|351.69|349.69|351.57|349.57|12
1723565340000|2024-08-13 16:09:00|351.66|349.66|351.65|349.65|351.68|349.68|351.6|349.6|20
1723565350000|2024-08-13 16:09:10|351.61|349.61|351.61|349.61|351.65|349.65|351.59|349.59|11
1723565360000|2024-08-13 16:09:20|351.63|349.63|351.6|349.6|351.63|349.63|351.59|349.59|9
1723565370000|2024-08-13 16:09:30|351.62|349.62|351.63|349.63|351.65|349.65|351.62|349.62|6
1723565380000|2024-08-13 16:09:40|351.64|349.64|351.66|349.66|351.68|349.68|351.64|349.64|6
1723565390000|2024-08-13 16:09:50|351.67|349.67|351.58|349.58|351.67|349.67|351.58|349.58|5
1723565400000|2024-08-13 16:10:00|351.63|349.63|351.7|349.7|351.71|349.71|351.55|349.55|10
1723565410000|2024-08-13 16:10:10|351.71|349.71|351.66|349.66|351.71|349.71|351.63|349.63|7
1723565420000|2024-08-13 16:10:20|351.65|349.65|351.58|349.58|351.68|349.68|351.58|349.58|8
1723565430000|2024-08-13 16:10:30|351.47|349.47|351.46|349.46|351.48|349.48|351.44|349.44|8
1723565440000|2024-08-13 16:10:40|351.45|349.45|351.47|349.47|351.49|349.49|351.45|349.45|10
1723565450000|2024-08-13 16:10:50|351.45|349.45|351.35|349.35|351.45|349.45|351.31|349.31|17
1723565460000|2024-08-13 16:11:00|351.33|349.33|351.51|349.51|351.52|349.52|351.33|349.33|14
1723565470000|2024-08-13 16:11:10|351.52|349.52|351.49|349.49|351.53|349.53|351.49|349.49|7
1723565480000|2024-08-13 16:11:20|351.47|349.47|351.23|349.23|351.47|349.47|351.23|349.23|14
1723565490000|2024-08-13 16:11:30|351.21|349.21|351.03|349.03|351.23|349.23|351.03|349.03|19
1723565500000|2024-08-13 16:11:40|351.04|349.04|351.1|349.1|351.1|349.1|351.04|349.04|15
1723565510000|2024-08-13 16:11:50|351.08|349.08|351.17|349.17|351.17|349.17|351.08|349.08|7
1723565520000|2024-08-13 16:12:00|351.18|349.18|351.38|349.38|351.39|349.39|351.18|349.18|10
1723565530000|2024-08-13 16:12:10|351.39|349.39|351.49|349.49|351.5|349.5|351.39|349.39|11
1723565540000|2024-08-13 16:12:20|351.45|349.45|351.52|349.52|351.53|349.53|351.45|349.45|12
1723565550000|2024-08-13 16:12:30|351.54|349.54|351.52|349.52|351.55|349.55|351.5|349.5|15
1723565560000|2024-08-13 16:12:40|351.49|349.49|351.57|349.57|351.57|349.57|351.49|349.49|14
1723565570000|2024-08-13 16:12:50|351.6|349.6|351.69|349.69|351.69|349.69|351.6|349.6|9
1723565580000|2024-08-13 16:13:00|351.7|349.7|351.78|349.78|351.78|349.78|351.7|349.7|8
1723565590000|2024-08-13 16:13:10|351.8|349.8|351.95|349.95|352.06|350.06|351.8|349.8|10
1723565600000|2024-08-13 16:13:20|351.94|349.94|351.89|349.89|351.94|349.94|351.89|349.89|4
1723565610000|2024-08-13 16:13:30|351.85|349.85|351.9|349.9|351.92|349.92|351.84|349.84|11
1723565620000|2024-08-13 16:13:40|351.89|349.89|351.9|349.9|351.9|349.9|351.87|349.87|16
1723565630000|2024-08-13 16:13:50|351.89|349.89|351.92|349.92|351.92|349.92|351.87|349.87|9
1723565640000|2024-08-13 16:14:00|351.9|349.9|351.89|349.89|351.9|349.9|351.87|349.87|7
1723565650000|2024-08-13 16:14:10|351.9|349.9|351.97|349.97|351.98|349.98|351.9|349.9|14
1723565660000|2024-08-13 16:14:20|351.98|349.98|352.18|350.18|352.18|350.18|351.98|349.98|14
1723565670000|2024-08-13 16:14:30|352.17|350.17|351.97|349.97|352.19|350.19|351.95|349.95|17
1723565680000|2024-08-13 16:14:40|352.01|350.01|352|350|352.01|350.01|351.95|349.95|8
1723565690000|2024-08-13 16:14:50|352.01|350.01|351.97|349.97|352.01|350.01|351.97|349.97|9
1723565700000|2024-08-13 16:15:00|351.99|349.99|352.02|350.02|352.05|350.05|351.99|349.99|11
1723565710000|2024-08-13 16:15:10|352.03|350.03|352.14|350.14|352.14|350.14|352.03|350.03|12
1723565720000|2024-08-13 16:15:20|352.16|350.16|352.22|350.22|352.23|350.23|352.16|350.16|17
1723565730000|2024-08-13 16:15:30|352.2|350.2|352.3|350.3|352.3|350.3|352.16|350.16|12
1723565740000|2024-08-13 16:15:40|352.31|350.31|352.23|350.23|352.34|350.34|352.21|350.21|19
1723565750000|2024-08-13 16:15:50|352.24|350.24|352.23|350.23|352.24|350.24|352.22|350.22|4
1723565760000|2024-08-13 16:16:00|352.24|350.24|352.4|350.4|352.4|350.4|352.24|350.24|18
1723565770000|2024-08-13 16:16:10|352.42|350.42|352.49|350.49|352.52|350.52|352.42|350.42|21
1723565780000|2024-08-13 16:16:20|352.5|350.5|352.48|350.48|352.58|350.58|352.48|350.48|9
1723565790000|2024-08-13 16:16:30|352.5|350.5|352.31|350.31|352.5|350.5|352.31|350.31|13
1723565800000|2024-08-13 16:16:40|352.3|350.3|352.65|350.65|352.65|350.65|352.22|350.22|22
1723565810000|2024-08-13 16:16:50|352.64|350.64|352.78|350.78|352.78|350.78|352.61|350.61|27
1723565820000|2024-08-13 16:17:00|352.75|350.75|352.85|350.85|352.86|350.86|352.75|350.75|16
1723565830000|2024-08-13 16:17:10|352.86|350.86|353.03|351.03|353.09|351.09|352.81|350.81|16
1723565840000|2024-08-13 16:17:20|353.1|351.1|352.79|350.79|353.1|351.1|352.79|350.79|18
1723565850000|2024-08-13 16:17:30|352.77|350.77|353.07|351.07|353.07|351.07|352.68|350.68|24
1723565860000|2024-08-13 16:17:40|353.09|351.09|352.99|350.99|353.09|351.09|352.99|350.99|10
1723565870000|2024-08-13 16:17:50|352.95|350.95|353.01|351.01|353.08|351.08|352.92|350.92|16
1723565880000|2024-08-13 16:18:00|352.99|350.99|352.74|350.74|353.01|351.01|352.72|350.72|23
1723565890000|2024-08-13 16:18:10|352.72|350.72|352.77|350.77|352.85|350.85|352.72|350.72|24
1723565900000|2024-08-13 16:18:20|352.78|350.78|352.64|350.64|352.8|350.8|352.64|350.64|14
1723565910000|2024-08-13 16:18:30|352.62|350.62|352.48|350.48|352.62|350.62|352.41|350.41|22
1723565920000|2024-08-13 16:18:40|352.5|350.5|352.51|350.51|352.57|350.57|352.49|350.49|10
1723565930000|2024-08-13 16:18:50|352.5|350.5|352.52|350.52|352.56|350.56|352.48|350.48|13
1723565940000|2024-08-13 16:19:00|352.51|350.51|352.81|350.81|352.81|350.81|352.49|350.49|17
1723565950000|2024-08-13 16:19:10|352.8|350.8|352.73|350.73|352.85|350.85|352.73|350.73|15
1723565960000|2024-08-13 16:19:20|352.71|350.71|352.7|350.7|352.73|350.73|352.58|350.58|21
1723565970000|2024-08-13 16:19:30|352.72|350.72|352.77|350.77|352.81|350.81|352.68|350.68|21
1723565980000|2024-08-13 16:19:40|352.78|350.78|352.73|350.73|352.8|350.8|352.73|350.73|22
1723565990000|2024-08-13 16:19:50|352.76|350.76|352.64|350.64|352.77|350.77|352.64|350.64|17
1723566000000|2024-08-13 16:20:00|352.62|350.62|352.37|350.37|352.62|350.62|352.37|350.37|23
1723566010000|2024-08-13 16:20:10|352.32|350.32|352.13|350.13|352.35|350.35|352.1|350.1|20
1723566020000|2024-08-13 16:20:20|352.03|350.03|352.09|350.09|352.11|350.11|351.94|349.94|24
1723566030000|2024-08-13 16:20:30|352.1|350.1|352.58|350.58|352.58|350.58|352.06|350.06|27
1723566040000|2024-08-13 16:20:40|352.57|350.57|352.63|350.63|352.75|350.75|352.55|350.55|29
1723566050000|2024-08-13 16:20:50|352.62|350.62|352.62|350.62|352.66|350.66|352.54|350.54|16
1723566060000|2024-08-13 16:21:00|352.61|350.61|352.37|350.37|352.61|350.61|352.27|350.27|10
1723566070000|2024-08-13 16:21:10|352.39|350.39|352.52|350.52|352.55|350.55|352.36|350.36|28
1723566080000|2024-08-13 16:21:20|352.54|350.54|352.96|350.96|352.96|350.96|352.54|350.54|17
1723566090000|2024-08-13 16:21:30|352.97|350.97|352.96|350.96|352.99|350.99|352.94|350.94|11
1723566100000|2024-08-13 16:21:40|352.89|350.89|352.75|350.75|352.93|350.93|352.61|350.61|26
1723566110000|2024-08-13 16:21:50|352.73|350.73|352.53|350.53|352.89|350.89|352.53|350.53|22
1723566120000|2024-08-13 16:22:00|352.41|350.41|352.21|350.21|352.41|350.41|352.09|350.09|23
1723566130000|2024-08-13 16:22:10|352.19|350.19|352.3|350.3|352.37|350.37|352.19|350.19|20
1723566140000|2024-08-13 16:22:20|352.31|350.31|352.2|350.2|352.35|350.35|352.2|350.2|17
1723566150000|2024-08-13 16:22:30|352.19|350.19|352.1|350.1|352.24|350.24|352.06|350.06|12
1723566160000|2024-08-13 16:22:40|352.01|350.01|351.96|349.96|352.01|350.01|351.9|349.9|25
1723566170000|2024-08-13 16:22:50|351.98|349.98|352.05|350.05|352.05|350.05|351.98|349.98|5
1723566180000|2024-08-13 16:23:00|352.11|350.11|352.01|350.01|352.11|350.11|351.9|349.9|8
1723566190000|2024-08-13 16:23:10|352.02|350.02|351.91|349.91|352.02|350.02|351.81|349.81|18
1723566200000|2024-08-13 16:23:20|351.92|349.92|351.95|349.95|351.97|349.97|351.82|349.82|23
1723566210000|2024-08-13 16:23:30|352|350|352.07|350.07|352.07|350.07|351.9|349.9|16
1723566220000|2024-08-13 16:23:40|352.06|350.06|352.18|350.18|352.18|350.18|352.05|350.05|12
1723566230000|2024-08-13 16:23:50|352.24|350.24|352.19|350.19|352.29|350.29|352.18|350.18|16
1723566240000|2024-08-13 16:24:00|352.21|350.21|352.14|350.14|352.28|350.28|352.1|350.1|22
1723566250000|2024-08-13 16:24:10|352.15|350.15|351.98|349.98|352.2|350.2|351.92|349.92|17
1723566260000|2024-08-13 16:24:20|351.97|349.97|351.81|349.81|351.97|349.97|351.78|349.78|22
1723566270000|2024-08-13 16:24:30|351.82|349.82|351.85|349.85|351.95|349.95|351.79|349.79|21
1723566280000|2024-08-13 16:24:40|351.82|349.82|351.75|349.75|351.85|349.85|351.72|349.72|20
1723566290000|2024-08-13 16:24:50|351.85|349.85|351.79|349.79|351.9|349.9|351.77|349.77|19
1723566300000|2024-08-13 16:25:00|351.82|349.82|351.87|349.87|351.98|349.98|351.82|349.82|31
1723566310000|2024-08-13 16:25:10|351.86|349.86|351.59|349.59|351.86|349.86|351.59|349.59|25
1723566320000|2024-08-13 16:25:20|351.58|349.58|351.65|349.65|351.65|349.65|351.57|349.57|17
1723566330000|2024-08-13 16:25:30|351.61|349.61|351.67|349.67|351.67|349.67|351.5|349.5|22
1723566340000|2024-08-13 16:25:40|351.66|349.66|351.42|349.42|351.67|349.67|351.42|349.42|26
1723566350000|2024-08-13 16:25:50|351.45|349.45|351.54|349.54|351.63|349.63|351.44|349.44|19
1723566360000|2024-08-13 16:26:00|351.55|349.55|351.32|349.32|351.61|349.61|351.32|349.32|19
1723566370000|2024-08-13 16:26:10|351.3|349.3|351.52|349.52|351.52|349.52|351.3|349.3|15
1723566380000|2024-08-13 16:26:20|351.54|349.54|351.63|349.63|351.7|349.7|351.54|349.54|16
1723566390000|2024-08-13 16:26:30|351.65|349.65|351.64|349.64|351.7|349.7|351.6|349.6|23
1723566400000|2024-08-13 16:26:40|351.65|349.65|351.67|349.67|351.69|349.69|351.65|349.65|11
1723566410000|2024-08-13 16:26:50|351.66|349.66|351.62|349.62|351.7|349.7|351.59|349.59|15
1723566420000|2024-08-13 16:27:00|351.63|349.63|351.64|349.64|351.66|349.66|351.63|349.63|13
1723566430000|2024-08-13 16:27:10|351.63|349.63|351.61|349.61|351.66|349.66|351.61|349.61|11
1723566440000|2024-08-13 16:27:20|351.6|349.6|351.67|349.67|351.69|349.69|351.6|349.6|16
1723566450000|2024-08-13 16:27:30|351.68|349.68|351.82|349.82|351.83|349.83|351.68|349.68|11
1723566460000|2024-08-13 16:27:40|351.84|349.84|351.8|349.8|351.85|349.85|351.79|349.79|9
1723566470000|2024-08-13 16:27:50|351.79|349.79|351.59|349.59|351.8|349.8|351.59|349.59|15
1723566480000|2024-08-13 16:28:00|351.61|349.61|351.57|349.57|351.66|349.66|351.52|349.52|19
1723566490000|2024-08-13 16:28:10|351.59|349.59|351.5|349.5|351.59|349.59|351.48|349.48|10
1723566500000|2024-08-13 16:28:20|351.52|349.52|351.52|349.52|351.56|349.56|351.52|349.52|5
1723566510000|2024-08-13 16:28:30|351.5|349.5|351.44|349.44|351.5|349.5|351.38|349.38|9
1723566520000|2024-08-13 16:28:40|351.41|349.41|351.46|349.46|351.48|349.48|351.37|349.37|19
1723566530000|2024-08-13 16:28:50|351.45|349.45|351.46|349.46|351.46|349.46|351.44|349.44|7
1723566540000|2024-08-13 16:29:00|351.48|349.48|351.4|349.4|351.48|349.48|351.37|349.37|15
1723566550000|2024-08-13 16:29:10|351.41|349.41|351.32|349.32|351.44|349.44|351.3|349.3|17
1723566560000|2024-08-13 16:29:20|351.3|349.3|351.3|349.3|351.32|349.32|351.28|349.28|14
1723566570000|2024-08-13 16:29:30|351.32|349.32|351.37|349.37|351.39|349.39|351.32|349.32|7
1723566580000|2024-08-13 16:29:40|351.35|349.35|351.4|349.4|351.44|349.44|351.35|349.35|8
1723566590000|2024-08-13 16:29:50|351.38|349.38|351.36|349.36|351.38|349.38|351.36|349.36|2
1723566600000|2024-08-13 16:30:00|351.37|349.37|351.4|349.4|351.42|349.42|351.36|349.36|14
1723566610000|2024-08-13 16:30:10|351.39|349.39|351.42|349.42|351.42|349.42|351.39|349.39|7
1723566620000|2024-08-13 16:30:20|351.4|349.4|351.51|349.51|351.51|349.51|351.4|349.4|12
1723566630000|2024-08-13 16:30:30|351.54|349.54|351.58|349.58|351.58|349.58|351.38|349.38|19
1723566640000|2024-08-13 16:30:40|351.61|349.61|351.55|349.55|351.63|349.63|351.55|349.55|7
1723566650000|2024-08-13 16:30:50|351.58|349.58|351.59|349.59|351.59|349.59|351.53|349.53|6
1723566660000|2024-08-13 16:31:00|351.61|349.61|351.72|349.72|351.72|349.72|351.61|349.61|9
1723566670000|2024-08-13 16:31:10|351.75|349.75|351.88|349.88|351.88|349.88|351.75|349.75|21
1723566680000|2024-08-13 16:31:20|351.89|349.89|352|350|352|350|351.86|349.86|17
1723566690000|2024-08-13 16:31:30|352.01|350.01|351.92|349.92|352.03|350.03|351.9|349.9|10
1723566700000|2024-08-13 16:31:40|351.93|349.93|351.99|349.99|351.99|349.99|351.92|349.92|9
1723566710000|2024-08-13 16:31:50|351.97|349.97|351.94|349.94|351.99|349.99|351.94|349.94|16
1723566720000|2024-08-13 16:32:00|351.95|349.95|352.05|350.05|352.05|350.05|351.94|349.94|11
1723566730000|2024-08-13 16:32:10|352.04|350.04|352.05|350.05|352.05|350.05|352.03|350.03|6
1723566740000|2024-08-13 16:32:20|352.04|350.04|352.02|350.02|352.05|350.05|351.97|349.97|16
1723566750000|2024-08-13 16:32:30|351.98|349.98|351.88|349.88|351.98|349.98|351.88|349.88|9
1723566760000|2024-08-13 16:32:40|351.89|349.89|351.9|349.9|351.9|349.9|351.88|349.88|16
1723566770000|2024-08-13 16:32:50|351.91|349.91|351.97|349.97|351.98|349.98|351.91|349.91|10
1723566780000|2024-08-13 16:33:00|351.98|349.98|351.99|349.99|351.99|349.99|351.97|349.97|19
1723566790000|2024-08-13 16:33:10|351.96|349.96|352.03|350.03|352.04|350.04|351.96|349.96|17
1723566800000|2024-08-13 16:33:20|352.04|350.04|352.22|350.22|352.22|350.22|352.04|350.04|15
1723566810000|2024-08-13 16:33:30|352.2|350.2|352.57|350.57|352.76|350.76|352.2|350.2|16
1723566820000|2024-08-13 16:33:40|352.56|350.56|352.54|350.54|352.62|350.62|352.5|350.5|17
1723566830000|2024-08-13 16:33:50|352.53|350.53|352.21|350.21|352.53|350.53|352.13|350.13|24
1723566840000|2024-08-13 16:34:00|352.23|350.23|352.35|350.35|352.36|350.36|352.23|350.23|20
1723566850000|2024-08-13 16:34:10|352.21|350.21|352.34|350.34|352.35|350.35|352.21|350.21|20
1723566860000|2024-08-13 16:34:20|352.35|350.35|352.29|350.29|352.47|350.47|352.27|350.27|24
1723566870000|2024-08-13 16:34:30|352.34|350.34|352.13|350.13|352.35|350.35|352.04|350.04|28
1723566880000|2024-08-13 16:34:40|352.14|350.14|352.11|350.11|352.16|350.16|352.07|350.07|18
1723566890000|2024-08-13 16:34:50|352.12|350.12|352.11|350.11|352.21|350.21|352.07|350.07|20
1723566900000|2024-08-13 16:35:00|352.13|350.13|352.25|350.25|352.25|350.25|352.13|350.13|15
1723566910000|2024-08-13 16:35:10|352.26|350.26|352.18|350.18|352.56|350.56|352.18|350.18|30
1723566920000|2024-08-13 16:35:20|352.17|350.17|352.32|350.32|352.44|350.44|352.11|350.11|27
1723566930000|2024-08-13 16:35:30|352.3|350.3|352.35|350.35|352.37|350.37|352.3|350.3|14
1723566940000|2024-08-13 16:35:40|352.33|350.33|352.25|350.25|352.35|350.35|352.25|350.25|18
1723566950000|2024-08-13 16:35:50|352.23|350.23|352.46|350.46|352.46|350.46|352.23|350.23|17
1723566960000|2024-08-13 16:36:00|352.47|350.47|352.6|350.6|352.6|350.6|352.35|350.35|18
1723566970000|2024-08-13 16:36:10|352.61|350.61|352.71|350.71|352.71|350.71|352.59|350.59|16
1723566980000|2024-08-13 16:36:20|352.74|350.74|352.63|350.63|352.76|350.76|352.63|350.63|20
1723566990000|2024-08-13 16:36:30|352.65|350.65|352.74|350.74|352.86|350.86|352.65|350.65|22
1723567000000|2024-08-13 16:36:40|352.75|350.75|352.82|350.82|352.92|350.92|352.75|350.75|15
1723567010000|2024-08-13 16:36:50|352.86|350.86|352.82|350.82|352.86|350.86|352.82|350.82|4
1723567020000|2024-08-13 16:37:00|352.72|350.72|352.95|350.95|353.02|351.02|352.72|350.72|30
1723567030000|2024-08-13 16:37:10|352.94|350.94|352.93|350.93|352.94|350.94|352.93|350.93|2
1723567040000|2024-08-13 16:37:20|352.95|350.95|352.63|350.63|352.95|350.95|352.62|350.62|12
1723567050000|2024-08-13 16:37:30|352.64|350.64|352.75|350.75|352.78|350.78|352.64|350.64|26
1723567060000|2024-08-13 16:37:40|352.76|350.76|352.68|350.68|352.77|350.77|352.64|350.64|22
1723567070000|2024-08-13 16:37:50|352.66|350.66|352.52|350.52|352.66|350.66|352.44|350.44|22
1723567080000|2024-08-13 16:38:00|352.51|350.51|352.58|350.58|352.58|350.58|352.49|350.49|10
1723567090000|2024-08-13 16:38:10|352.62|350.62|352.48|350.48|352.76|350.76|352.46|350.46|24
1723567100000|2024-08-13 16:38:20|352.49|350.49|352.48|350.48|352.52|350.52|352.43|350.43|17
1723567110000|2024-08-13 16:38:30|352.47|350.47|352.56|350.56|352.58|350.58|352.47|350.47|15
1723567120000|2024-08-13 16:38:40|352.54|350.54|352.66|350.66|352.66|350.66|352.51|350.51|20
1723567130000|2024-08-13 16:38:50|352.65|350.65|352.98|350.98|352.98|350.98|352.65|350.65|20
1723567140000|2024-08-13 16:39:00|353|351|353.2|351.2|353.2|351.2|353|351|29
1723567150000|2024-08-13 16:39:10|353.23|351.23|353.16|351.16|353.23|351.23|353.16|351.16|19
1723567160000|2024-08-13 16:39:20|353.15|351.15|353.12|351.12|353.16|351.16|353.11|351.11|11
1723567170000|2024-08-13 16:39:30|353.11|351.11|353.41|351.41|353.41|351.41|353.11|351.11|22
1723567180000|2024-08-13 16:39:40|353.36|351.36|353.56|351.56|353.64|351.64|353.36|351.36|20
1723567190000|2024-08-13 16:39:50|353.59|351.59|353.72|351.72|353.8|351.8|353.55|351.55|22
1723567200000|2024-08-13 16:40:00|353.74|351.74|353.79|351.79|353.84|351.84|353.73|351.73|21
1723567210000|2024-08-13 16:40:10|353.84|351.84|353.9|351.9|353.94|351.94|353.81|351.81|20
1723567220000|2024-08-13 16:40:20|353.88|351.88|353.93|351.93|354.07|352.07|353.88|351.88|23
1723567230000|2024-08-13 16:40:30|353.94|351.94|353.89|351.89|354.03|352.03|353.86|351.86|19
1723567240000|2024-08-13 16:40:40|353.92|351.92|353.89|351.89|354|352|353.8|351.8|22
1723567250000|2024-08-13 16:40:50|353.9|351.9|353.86|351.86|354.02|352.02|353.83|351.83|21
1723567260000|2024-08-13 16:41:00|353.85|351.85|353.99|351.99|354|352|353.83|351.83|19
1723567270000|2024-08-13 16:41:10|353.96|351.96|353.62|351.62|353.97|351.97|353.6|351.6|19
1723567280000|2024-08-13 16:41:20|353.56|351.56|353.52|351.52|353.58|351.58|353.52|351.52|11
1723567290000|2024-08-13 16:41:30|353.5|351.5|353.52|351.52|353.52|351.52|353.49|351.49|4
1723567300000|2024-08-13 16:41:40|353.54|351.54|353.7|351.7|353.83|351.83|353.54|351.54|28
1723567310000|2024-08-13 16:41:50|353.69|351.69|353.72|351.72|353.73|351.73|353.67|351.67|10
1723567320000|2024-08-13 16:42:00|353.71|351.71|353.77|351.77|353.88|351.88|353.7|351.7|22
1723567330000|2024-08-13 16:42:10|353.75|351.75|353.68|351.68|353.78|351.78|353.68|351.68|23
1723567340000|2024-08-13 16:42:20|353.73|351.73|353.68|351.68|353.76|351.76|353.63|351.63|13
1723567350000|2024-08-13 16:42:30|353.67|351.67|353.56|351.56|353.67|351.67|353.56|351.56|10
1723567360000|2024-08-13 16:42:40|353.55|351.55|353.6|351.6|353.65|351.65|353.55|351.55|19
1723567370000|2024-08-13 16:42:50|353.63|351.63|353.68|351.68|353.71|351.71|353.62|351.62|13
1723567380000|2024-08-13 16:43:00|353.67|351.67|353.61|351.61|353.67|351.67|353.54|351.54|17
1723567390000|2024-08-13 16:43:10|353.6|351.6|353.49|351.49|353.6|351.6|353.49|351.49|18
1723567400000|2024-08-13 16:43:20|353.5|351.5|353.53|351.53|353.56|351.56|353.49|351.49|14
1723567410000|2024-08-13 16:43:30|353.5|351.5|353.44|351.44|353.51|351.51|353.44|351.44|16
1723567420000|2024-08-13 16:43:40|353.45|351.45|353.45|351.45|353.46|351.46|353.43|351.43|10
1723567430000|2024-08-13 16:43:50|353.44|351.44|353.15|351.15|353.44|351.44|353.15|351.15|20
1723567440000|2024-08-13 16:44:00|353.13|351.13|352.98|350.98|353.16|351.16|352.96|350.96|29
1723567450000|2024-08-13 16:44:10|352.96|350.96|352.97|350.97|352.97|350.97|352.92|350.92|16
1723567460000|2024-08-13 16:44:20|352.98|350.98|353|351|353|351|352.96|350.96|6
1723567470000|2024-08-13 16:44:30|353.01|351.01|353.22|351.22|353.22|351.22|353.01|351.01|6
1723567480000|2024-08-13 16:44:40|353.23|351.23|353.12|351.12|353.23|351.23|353.12|351.12|10
1723567490000|2024-08-13 16:44:50|353.13|351.13|353.21|351.21|353.21|351.21|353.13|351.13|15
1723567500000|2024-08-13 16:45:00|353.22|351.22|353.44|351.44|353.47|351.47|353.22|351.22|19
1723567510000|2024-08-13 16:45:10|353.45|351.45|353.35|351.35|353.52|351.52|353.35|351.35|17
1723567520000|2024-08-13 16:45:20|353.37|351.37|353.22|351.22|353.38|351.38|353.22|351.22|16
1723567530000|2024-08-13 16:45:30|353.21|351.21|353.26|351.26|353.31|351.31|353.2|351.2|20
1723567540000|2024-08-13 16:45:40|353.27|351.27|353.32|351.32|353.32|351.32|353.27|351.27|7
1723567550000|2024-08-13 16:45:50|353.31|351.31|353.42|351.42|353.43|351.43|353.3|351.3|8
1723567560000|2024-08-13 16:46:00|353.41|351.41|353.77|351.77|353.79|351.79|353.41|351.41|21
1723567570000|2024-08-13 16:46:10|353.78|351.78|353.8|351.8|353.85|351.85|353.78|351.78|18
1723567580000|2024-08-13 16:46:20|353.82|351.82|354.11|352.11|354.11|352.11|353.82|351.82|25
1723567590000|2024-08-13 16:46:30|354.12|352.12|354.18|352.18|354.18|352.18|354.08|352.08|17
1723567600000|2024-08-13 16:46:40|354.11|352.11|354.18|352.18|354.18|352.18|354.08|352.08|7
1723567610000|2024-08-13 16:46:50|354.19|352.19|354.02|352.02|354.26|352.26|354.01|352.01|25
1723567620000|2024-08-13 16:47:00|354.04|352.04|354.09|352.09|354.18|352.18|354.04|352.04|21
1723567630000|2024-08-13 16:47:10|354.03|352.03|354.12|352.12|354.12|352.12|353.93|351.93|16
1723567640000|2024-08-13 16:47:20|354.11|352.11|353.94|351.94|354.14|352.14|353.92|351.92|26
1723567650000|2024-08-13 16:47:30|353.98|351.98|354.07|352.07|354.08|352.08|353.98|351.98|22
1723567660000|2024-08-13 16:47:40|354.03|352.03|354.14|352.14|354.25|352.25|354|352|19
1723567670000|2024-08-13 16:47:50|354.17|352.17|354.25|352.25|354.3|352.3|354.13|352.13|19
1723567680000|2024-08-13 16:48:00|354.26|352.26|354.58|352.58|354.58|352.58|354.23|352.23|22
1723567690000|2024-08-13 16:48:10|354.62|352.62|354.4|352.4|354.74|352.74|354.4|352.4|30
1723567700000|2024-08-13 16:48:20|354.39|352.39|354.22|352.22|354.39|352.39|354.22|352.22|17
1723567710000|2024-08-13 16:48:30|354.21|352.21|353.93|351.93|354.26|352.26|353.78|351.78|23
1723567720000|2024-08-13 16:48:40|353.92|351.92|353.99|351.99|354.03|352.03|353.86|351.86|23
1723567730000|2024-08-13 16:48:50|353.98|351.98|354.44|352.44|354.49|352.49|353.98|351.98|17
1723567740000|2024-08-13 16:49:00|354.43|352.43|354.5|352.5|354.5|352.5|354.33|352.33|27
1723567750000|2024-08-13 16:49:10|354.55|352.55|354.63|352.63|354.66|352.66|354.55|352.55|6
1723567760000|2024-08-13 16:49:20|354.61|352.61|354.56|352.56|354.66|352.66|354.53|352.53|27
1723567770000|2024-08-13 16:49:30|354.55|352.55|354.38|352.38|354.58|352.58|354.38|352.38|14
1723567780000|2024-08-13 16:49:40|354.39|352.39|354.53|352.53|354.53|352.53|354.17|352.17|19
1723567790000|2024-08-13 16:49:50|354.49|352.49|354.47|352.47|354.57|352.57|354.4|352.4|22
1723567800000|2024-08-13 16:50:00|354.48|352.48|354.38|352.38|354.51|352.51|354.38|352.38|22
1723567810000|2024-08-13 16:50:10|354.33|352.33|354.06|352.06|354.34|352.34|354.06|352.06|25
1723567820000|2024-08-13 16:50:20|354.1|352.1|354.55|352.55|354.6|352.6|354.08|352.08|18
1723567830000|2024-08-13 16:50:30|354.57|352.57|354.39|352.39|354.59|352.59|354.39|352.39|19
1723567840000|2024-08-13 16:50:40|354.37|352.37|354.39|352.39|354.51|352.51|354.27|352.27|25
1723567850000|2024-08-13 16:50:50|354.41|352.41|354.35|352.35|354.42|352.42|354.34|352.34|7
1723567860000|2024-08-13 16:51:00|354.41|352.41|354.45|352.45|354.48|352.48|354.33|352.33|10
1723567870000|2024-08-13 16:51:10|354.47|352.47|354.29|352.29|354.51|352.51|354.28|352.28|21
1723567880000|2024-08-13 16:51:20|354.32|352.32|354.24|352.24|354.35|352.35|354.24|352.24|19
1723567890000|2024-08-13 16:51:30|354.22|352.22|354.02|352.02|354.23|352.23|354.02|352.02|19
1723567900000|2024-08-13 16:51:40|354.03|352.03|354.12|352.12|354.12|352.12|354.03|352.03|23
1723567910000|2024-08-13 16:51:50|354.14|352.14|354.07|352.07|354.16|352.16|354.07|352.07|9
1723567920000|2024-08-13 16:52:00|354.06|352.06|354.16|352.16|354.18|352.18|354.05|352.05|18
1723567930000|2024-08-13 16:52:10|354.17|352.17|354.11|352.11|354.17|352.17|354.11|352.11|13
1723567940000|2024-08-13 16:52:20|354.1|352.1|353.96|351.96|354.1|352.1|353.93|351.93|15
1723567950000|2024-08-13 16:52:30|353.99|351.99|354.03|352.03|354.07|352.07|353.99|351.99|20
1723567960000|2024-08-13 16:52:40|354.02|352.02|354.07|352.07|354.12|352.12|354.02|352.02|18
1723567970000|2024-08-13 16:52:50|354.06|352.06|353.95|351.95|354.08|352.08|353.9|351.9|21
1723567980000|2024-08-13 16:53:00|353.92|351.92|353.92|351.92|353.97|351.97|353.86|351.86|19
1723567990000|2024-08-13 16:53:10|353.94|351.94|354.24|352.24|354.24|352.24|353.93|351.93|16
1723568000000|2024-08-13 16:53:20|354.25|352.25|354.24|352.24|354.26|352.26|354.22|352.22|11
1723568010000|2024-08-13 16:53:30|354.23|352.23|354.24|352.24|354.25|352.25|354.22|352.22|7
1723568020000|2024-08-13 16:53:40|354.23|352.23|354.13|352.13|354.26|352.26|354.1|352.1|19
1723568030000|2024-08-13 16:53:50|354.14|352.14|354.15|352.15|354.17|352.17|354.13|352.13|16
1723568040000|2024-08-13 16:54:00|354.16|352.16|354.39|352.39|354.42|352.42|354.13|352.13|22
1723568050000|2024-08-13 16:54:10|354.41|352.41|354.35|352.35|354.45|352.45|354.35|352.35|10
1723568060000|2024-08-13 16:54:20|354.36|352.36|354.36|352.36|354.38|352.38|354.36|352.36|4
1723568070000|2024-08-13 16:54:30|354.35|352.35|354.29|352.29|354.4|352.4|354.27|352.27|19
1723568080000|2024-08-13 16:54:40|354.3|352.3|354.31|352.31|354.35|352.35|354.26|352.26|16
1723568090000|2024-08-13 16:54:50|354.26|352.26|354.08|352.08|354.28|352.28|354.08|352.08|19
1723568100000|2024-08-13 16:55:00|354.09|352.09|354.99|352.99|354.99|352.99|354.09|352.09|24
1723568110000|2024-08-13 16:55:10|355|353|354.94|352.94|355.11|353.11|354.93|352.93|19
1723568120000|2024-08-13 16:55:20|354.92|352.92|355.39|353.39|355.43|353.43|354.89|352.89|22
1723568130000|2024-08-13 16:55:30|355.4|353.4|355.74|353.74|355.76|353.76|355.39|353.39|17
1723568140000|2024-08-13 16:55:40|355.73|353.73|355.53|353.53|355.73|353.73|355.53|353.53|19
1723568150000|2024-08-13 16:55:50|355.54|353.54|355.47|353.47|355.54|353.54|355.46|353.46|9
1723568160000|2024-08-13 16:56:00|355.48|353.48|355.61|353.61|355.71|353.71|355.48|353.48|22
1723568170000|2024-08-13 16:56:10|355.6|353.6|355.76|353.76|355.76|353.76|355.6|353.6|15
1723568180000|2024-08-13 16:56:20|355.74|353.74|355.68|353.68|355.74|353.74|355.68|353.68|5
1723568190000|2024-08-13 16:56:30|355.71|353.71|355.66|353.66|355.71|353.71|355.66|353.66|6
1723568200000|2024-08-13 16:56:40|355.6|353.6|355.64|353.64|355.64|353.64|355.6|353.6|8
1723568210000|2024-08-13 16:56:50|355.66|353.66|355.67|353.67|355.69|353.69|355.6|353.6|29
1723568220000|2024-08-13 16:57:00|355.66|353.66|355.63|353.63|355.68|353.68|355.59|353.59|31
1723568230000|2024-08-13 16:57:10|355.64|353.64|355.64|353.64|355.68|353.68|355.61|353.61|22
1723568240000|2024-08-13 16:57:20|355.65|353.65|356.07|354.07|356.14|354.14|355.62|353.62|26
1723568250000|2024-08-13 16:57:30|356.09|354.09|356.32|354.32|356.35|354.35|356.08|354.08|32
1723568260000|2024-08-13 16:57:40|356.3|354.3|356.21|354.21|356.39|354.39|356.21|354.21|16
1723568270000|2024-08-13 16:57:50|356.22|354.22|356.7|354.7|356.75|354.75|356.2|354.2|24
1723568280000|2024-08-13 16:58:00|356.69|354.69|357.01|355.01|357.16|355.16|356.69|354.69|31
1723568290000|2024-08-13 16:58:10|357.04|355.04|356.93|354.93|357.1|355.1|356.93|354.93|24
1723568300000|2024-08-13 16:58:20|356.92|354.92|356.92|354.92|356.93|354.93|356.92|354.92|5
1723568310000|2024-08-13 16:58:30|356.91|354.91|356.85|354.85|356.92|354.92|356.83|354.83|18
1723568320000|2024-08-13 16:58:40|356.86|354.86|357.08|355.08|357.11|355.11|356.86|354.86|19
1723568330000|2024-08-13 16:58:50|357.09|355.09|357.2|355.2|357.23|355.23|357.08|355.08|16
1723568340000|2024-08-13 16:59:00|357.21|355.21|356.99|354.99|357.21|355.21|356.99|354.99|10
1723568350000|2024-08-13 16:59:10|356.98|354.98|357|355|357.05|355.05|356.9|354.9|16
1723568360000|2024-08-13 16:59:20|356.98|354.98|357.18|355.18|357.18|355.18|356.97|354.97|19
1723568370000|2024-08-13 16:59:30|357.19|355.19|357.18|355.18|357.22|355.22|357.18|355.18|4
1723568380000|2024-08-13 16:59:40|357.16|355.16|357.04|355.04|357.16|355.16|357.02|355.02|5
1723568390000|2024-08-13 16:59:50|357.03|355.03|357.03|355.03|357.03|355.03|357.03|355.03|1
1723568400000|2024-08-13 17:00:00|356.99|354.99|357.08|355.08|357.11|355.11|356.8|354.8|17
1723568410000|2024-08-13 17:00:10|357.1|355.1|357.2|355.2|357.2|355.2|357.09|355.09|12
1723568420000|2024-08-13 17:00:20|357.16|355.16|357.19|355.19|357.19|355.19|357.14|355.14|12
1723568430000|2024-08-13 17:00:30|357.2|355.2|357.21|355.21|357.21|355.21|357.2|355.2|2
1723568440000|2024-08-13 17:00:40|357.18|355.18|357.16|355.16|357.18|355.18|357.15|355.15|3
1723568450000|2024-08-13 17:00:50|357.14|355.14|357.06|355.06|357.16|355.16|357.06|355.06|15
1723568460000|2024-08-13 17:01:00|357|355|356.61|354.61|357|355|356.61|354.61|20
1723568470000|2024-08-13 17:01:10|356.56|354.56|356.08|354.08|356.56|354.56|356|354|30
1723568480000|2024-08-13 17:01:20|356.04|354.04|356.12|354.12|356.35|354.35|355.96|353.96|28
1723568490000|2024-08-13 17:01:30|356.13|354.13|356.61|354.61|356.65|354.65|356.13|354.13|31
1723568500000|2024-08-13 17:01:40|356.62|354.62|356.68|354.68|356.74|354.74|356.61|354.61|20
1723568510000|2024-08-13 17:01:50|356.69|354.69|356.75|354.75|356.75|354.75|356.66|354.66|23
1723568520000|2024-08-13 17:02:00|356.76|354.76|356.75|354.75|356.79|354.79|356.66|354.66|31
1723568530000|2024-08-13 17:02:10|356.74|354.74|356.87|354.87|356.87|354.87|356.72|354.72|23
1723568540000|2024-08-13 17:02:20|356.89|354.89|357.16|355.16|357.19|355.19|356.89|354.89|8
1723568550000|2024-08-13 17:02:30|357.15|355.15|356.48|354.48|357.16|355.16|356.48|354.48|26
1723568560000|2024-08-13 17:02:40|356.49|354.49|356.53|354.53|356.54|354.54|356.29|354.29|30
1723568570000|2024-08-13 17:02:50|356.54|354.54|356.83|354.83|356.83|354.83|356.54|354.54|33
1723568580000|2024-08-13 17:03:00|356.92|354.92|356.46|354.46|356.94|354.94|356.45|354.45|23
1723568590000|2024-08-13 17:03:10|356.53|354.53|356.03|354.03|356.53|354.53|356.03|354.03|19
1723568600000|2024-08-13 17:03:20|356.02|354.02|355.96|353.96|356.06|354.06|355.94|353.94|26
1723568610000|2024-08-13 17:03:30|355.92|353.92|355.72|353.72|355.92|353.92|355.69|353.69|25
1723568620000|2024-08-13 17:03:40|355.77|353.77|356.15|354.15|356.15|354.15|355.77|353.77|23
1723568630000|2024-08-13 17:03:50|356.16|354.16|356.31|354.31|356.54|354.54|356.16|354.16|21
1723568640000|2024-08-13 17:04:00|356.3|354.3|356.19|354.19|356.41|354.41|356.19|354.19|17
1723568650000|2024-08-13 17:04:10|356.18|354.18|356.12|354.12|356.2|354.2|356.12|354.12|15
1723568660000|2024-08-13 17:04:20|356.11|354.11|355.94|353.94|356.11|354.11|355.94|353.94|14
1723568670000|2024-08-13 17:04:30|355.93|353.93|355.72|353.72|355.97|353.97|355.72|353.72|19
1723568680000|2024-08-13 17:04:40|355.71|353.71|355.68|353.68|355.73|353.73|355.65|353.65|20
1723568690000|2024-08-13 17:04:50|355.69|353.69|355.54|353.54|355.7|353.7|355.45|353.45|23
1723568700000|2024-08-13 17:05:00|355.52|353.52|355.81|353.81|355.81|353.81|355.44|353.44|18
1723568710000|2024-08-13 17:05:10|355.82|353.82|356.82|354.82|356.88|354.88|355.82|353.82|27
1723568720000|2024-08-13 17:05:20|356.86|354.86|357.2|355.2|357.2|355.2|356.86|354.86|16
1723568730000|2024-08-13 17:05:30|357.32|355.32|357.71|355.71|357.71|355.71|357.32|355.32|33
1723568740000|2024-08-13 17:05:40|357.72|355.72|357.83|355.83|357.97|355.97|357.71|355.71|23
1723568750000|2024-08-13 17:05:50|357.77|355.77|357.92|355.92|358.03|356.03|357.67|355.67|20
1723568760000|2024-08-13 17:06:00|357.93|355.93|357.7|355.7|358.03|356.03|357.7|355.7|25
1723568770000|2024-08-13 17:06:10|357.73|355.73|357.85|355.85|357.85|355.85|357.72|355.72|25
1723568780000|2024-08-13 17:06:20|357.86|355.86|357.86|355.86|358.06|356.06|357.84|355.84|28
1723568790000|2024-08-13 17:06:30|357.83|355.83|356.7|354.7|357.99|355.99|356.69|354.69|26
1723568800000|2024-08-13 17:06:40|356.76|354.76|356.75|354.75|356.94|354.94|356.74|354.74|27
1723568810000|2024-08-13 17:06:50|356.77|354.77|356.54|354.54|356.77|354.77|356.44|354.44|24
1723568820000|2024-08-13 17:07:00|356.52|354.52|356.32|354.32|356.61|354.61|356.3|354.3|30
1723568830000|2024-08-13 17:07:10|356.31|354.31|356.26|354.26|356.39|354.39|356.22|354.22|27
1723568840000|2024-08-13 17:07:20|356.25|354.25|356.27|354.27|356.31|354.31|356.2|354.2|27
1723568850000|2024-08-13 17:07:30|356.31|354.31|356.38|354.38|356.39|354.39|356.24|354.24|30
1723568860000|2024-08-13 17:07:40|356.36|354.36|356.29|354.29|356.4|354.4|356.27|354.27|16
1723568870000|2024-08-13 17:07:50|356.32|354.32|356.27|354.27|356.34|354.34|356.26|354.26|28
1723568880000|2024-08-13 17:08:00|356.26|354.26|356.29|354.29|356.32|354.32|356.1|354.1|27
1723568890000|2024-08-13 17:08:10|356.26|354.26|356.52|354.52|356.56|354.56|356.17|354.17|29
1723568900000|2024-08-13 17:08:20|356.54|354.54|356.63|354.63|356.63|354.63|356.53|354.53|18
1723568910000|2024-08-13 17:08:30|356.6|354.6|356.17|354.17|356.63|354.63|356.17|354.17|22
1723568920000|2024-08-13 17:08:40|356.16|354.16|356.28|354.28|356.28|354.28|356.08|354.08|25
1723568930000|2024-08-13 17:08:50|356.3|354.3|356.15|354.15|356.3|354.3|356.15|354.15|28
1723568940000|2024-08-13 17:09:00|356.2|354.2|356.35|354.35|356.35|354.35|356.2|354.2|17
1723568950000|2024-08-13 17:09:10|356.42|354.42|356|354|356.45|354.45|356|354|28
1723568960000|2024-08-13 17:09:20|355.97|353.97|356.18|354.18|356.22|354.22|355.93|353.93|24
1723568970000|2024-08-13 17:09:30|356.16|354.16|356.14|354.14|356.2|354.2|356.11|354.11|23
1723568980000|2024-08-13 17:09:40|356.09|354.09|356.2|354.2|356.22|354.22|356.09|354.09|25
1723568990000|2024-08-13 17:09:50|356.18|354.18|356.23|354.23|356.26|354.26|356.16|354.16|13
1723569000000|2024-08-13 17:10:00|356.24|354.24|356.44|354.44|356.53|354.53|356.21|354.21|28
1723569010000|2024-08-13 17:10:10|356.43|354.43|356.44|354.44|356.58|354.58|356.41|354.41|23
1723569020000|2024-08-13 17:10:20|356.43|354.43|356.46|354.46|356.49|354.49|356.43|354.43|11
1723569030000|2024-08-13 17:10:30|356.44|354.44|356.45|354.45|356.47|354.47|356.37|354.37|21
1723569040000|2024-08-13 17:10:40|356.43|354.43|356.49|354.49|356.49|354.49|356.37|354.37|18
1723569050000|2024-08-13 17:10:50|356.48|354.48|356.35|354.35|356.49|354.49|356.22|354.22|25
1723569060000|2024-08-13 17:11:00|356.33|354.33|356.63|354.63|356.63|354.63|356.3|354.3|28
1723569070000|2024-08-13 17:11:10|356.62|354.62|356.43|354.43|356.62|354.62|356.32|354.32|31
1723569080000|2024-08-13 17:11:20|356.37|354.37|356.41|354.41|356.42|354.42|356.28|354.28|27
1723569090000|2024-08-13 17:11:30|356.39|354.39|356.41|354.41|356.42|354.42|356.33|354.33|24
1723569100000|2024-08-13 17:11:40|356.42|354.42|356.43|354.43|356.46|354.46|356.42|354.42|6
1723569110000|2024-08-13 17:11:50|356.49|354.49|356.61|354.61|356.71|354.71|356.49|354.49|25
1723569120000|2024-08-13 17:12:00|356.62|354.62|356.67|354.67|356.67|354.67|356.57|354.57|17
1723569130000|2024-08-13 17:12:10|356.66|354.66|356.68|354.68|356.68|354.68|356.66|354.66|3
1723569140000|2024-08-13 17:12:20|356.74|354.74|356.82|354.82|356.86|354.86|356.7|354.7|27
1723569150000|2024-08-13 17:12:30|356.8|354.8|356.89|354.89|356.92|354.92|356.8|354.8|6
1723569160000|2024-08-13 17:12:40|356.9|354.9|356.82|354.82|357|355|356.82|354.82|14
1723569170000|2024-08-13 17:12:50|356.83|354.83|356.67|354.67|356.83|354.83|356.36|354.36|34
1723569180000|2024-08-13 17:13:00|356.66|354.66|356.59|354.59|356.66|354.66|356.57|354.57|18
1723569190000|2024-08-13 17:13:10|356.57|354.57|356.56|354.56|356.64|354.64|356.55|354.55|22
1723569200000|2024-08-13 17:13:20|356.55|354.55|356.48|354.48|356.56|354.56|356.44|354.44|22
1723569210000|2024-08-13 17:13:30|356.46|354.46|356.31|354.31|356.46|354.46|356.31|354.31|7
1723569220000|2024-08-13 17:13:40|356.3|354.3|356.24|354.24|356.3|354.3|356.15|354.15|19
1723569230000|2024-08-13 17:13:50|356.25|354.25|356.34|354.34|356.34|354.34|356.25|354.25|8
1723569240000|2024-08-13 17:14:00|356.35|354.35|356.36|354.36|356.36|354.36|356.34|354.34|3
1723569250000|2024-08-13 17:14:10|356.37|354.37|356.53|354.53|356.53|354.53|356.34|354.34|18
1723569260000|2024-08-13 17:14:20|356.54|354.54|356.46|354.46|356.56|354.56|356.46|354.46|21
1723569270000|2024-08-13 17:14:30|356.45|354.45|356.54|354.54|356.56|354.56|356.45|354.45|19
1723569280000|2024-08-13 17:14:40|356.51|354.51|356.45|354.45|356.53|354.53|356.45|354.45|21
1723569290000|2024-08-13 17:14:50|356.46|354.46|356.43|354.43|356.5|354.5|356.43|354.43|16
1723569300000|2024-08-13 17:15:00|356.41|354.41|356.44|354.44|356.56|354.56|356.26|354.26|27
1723569310000|2024-08-13 17:15:10|356.39|354.39|356.69|354.69|356.76|354.76|356.38|354.38|29
1723569320000|2024-08-13 17:15:20|356.68|354.68|356.56|354.56|356.68|354.68|356.47|354.47|27
1723569330000|2024-08-13 17:15:30|356.57|354.57|356.57|354.57|356.61|354.61|356.43|354.43|23
1723569340000|2024-08-13 17:15:40|356.58|354.58|356.75|354.75|356.88|354.88|356.58|354.58|16
1723569350000|2024-08-13 17:15:50|356.72|354.72|356.71|354.71|356.72|354.72|356.64|354.64|23
1723569360000|2024-08-13 17:16:00|356.7|354.7|356.7|354.7|356.79|354.79|356.62|354.62|27
1723569370000|2024-08-13 17:16:10|356.68|354.68|356.65|354.65|356.76|354.76|356.62|354.62|24
1723569380000|2024-08-13 17:16:20|356.68|354.68|356.61|354.61|356.91|354.91|356.59|354.59|25
1723569390000|2024-08-13 17:16:30|356.62|354.62|356.61|354.61|356.66|354.66|356.61|354.61|20
1723569400000|2024-08-13 17:16:40|356.62|354.62|356.15|354.15|356.7|354.7|356.15|354.15|27
1723569410000|2024-08-13 17:16:50|356.16|354.16|356.25|354.25|356.29|354.29|356.15|354.15|23
1723569420000|2024-08-13 17:17:00|356.23|354.23|356.18|354.18|356.29|354.29|356.13|354.13|22
1723569430000|2024-08-13 17:17:10|356.17|354.17|356.26|354.26|356.28|354.28|356.17|354.17|20
1723569440000|2024-08-13 17:17:20|356.34|354.34|356.21|354.21|356.4|354.4|356.19|354.19|21
1723569450000|2024-08-13 17:17:30|356.19|354.19|356.29|354.29|356.32|354.32|356.19|354.19|18
1723569460000|2024-08-13 17:17:40|356.31|354.31|355.66|353.66|356.31|354.31|355.63|353.63|31
1723569470000|2024-08-13 17:17:50|355.65|353.65|355.74|353.74|355.74|353.74|355.52|353.52|22
1723569480000|2024-08-13 17:18:00|355.75|353.75|355.85|353.85|355.85|353.85|355.74|353.74|13
1723569490000|2024-08-13 17:18:10|355.86|353.86|355.68|353.68|356.05|354.05|355.68|353.68|21
1723569500000|2024-08-13 17:18:20|355.67|353.67|355.62|353.62|355.67|353.67|355.51|353.51|20
1723569510000|2024-08-13 17:18:30|355.6|353.6|355.55|353.55|355.63|353.63|355.53|353.53|21
1723569520000|2024-08-13 17:18:40|355.54|353.54|355.3|353.3|355.54|353.54|355.17|353.17|29
1723569530000|2024-08-13 17:18:50|355.32|353.32|355.37|353.37|355.37|353.37|355.29|353.29|17
1723569540000|2024-08-13 17:19:00|355.36|353.36|355.3|353.3|355.41|353.41|355.3|353.3|21
1723569550000|2024-08-13 17:19:10|355.32|353.32|355.55|353.55|355.55|353.55|355.32|353.32|21
1723569560000|2024-08-13 17:19:20|355.58|353.58|355.65|353.65|355.65|353.65|355.58|353.58|14
1723569570000|2024-08-13 17:19:30|355.66|353.66|355.82|353.82|355.85|353.85|355.66|353.66|18
1723569580000|2024-08-13 17:19:40|355.83|353.83|355.75|353.75|355.89|353.89|355.73|353.73|20
1723569590000|2024-08-13 17:19:50|355.76|353.76|355.66|353.66|355.77|353.77|355.66|353.66|11
1723569600000|2024-08-13 17:20:00|355.64|353.64|355.7|353.7|355.72|353.72|355.64|353.64|12
1723569610000|2024-08-13 17:20:10|355.72|353.72|355.79|353.79|355.79|353.79|355.72|353.72|8
1723569620000|2024-08-13 17:20:20|355.78|353.78|355.49|353.49|355.78|353.78|355.42|353.42|28
1723569630000|2024-08-13 17:20:30|355.47|353.47|355.52|353.52|355.52|353.52|355.45|353.45|16
1723569640000|2024-08-13 17:20:40|355.51|353.51|355.49|353.49|355.51|353.51|355.41|353.41|9
1723569650000|2024-08-13 17:20:50|355.46|353.46|355.45|353.45|355.47|353.47|355.44|353.44|10
1723569660000|2024-08-13 17:21:00|355.46|353.46|355.62|353.62|355.65|353.65|355.46|353.46|11
1723569670000|2024-08-13 17:21:10|355.63|353.63|355.72|353.72|355.72|353.72|355.62|353.62|6
1723569680000|2024-08-13 17:21:20|355.66|353.66|355.71|353.71|355.71|353.71|355.62|353.62|9
1723569690000|2024-08-13 17:21:30|355.72|353.72|355.81|353.81|355.81|353.81|355.72|353.72|4
1723569700000|2024-08-13 17:21:40|355.71|353.71|356.52|354.52|356.55|354.55|355.66|353.66|25
1723569710000|2024-08-13 17:21:50|356.54|354.54|356.5|354.5|356.54|354.54|356.33|354.33|16
1723569720000|2024-08-13 17:22:00|356.53|354.53|356.33|354.33|356.57|354.57|356.33|354.33|18
1723569730000|2024-08-13 17:22:10|356.25|354.25|356.35|354.35|356.4|354.4|356.2|354.2|17
1723569740000|2024-08-13 17:22:20|356.39|354.39|356.45|354.45|356.46|354.46|356.35|354.35|15
1723569750000|2024-08-13 17:22:30|356.42|354.42|356.61|354.61|356.61|354.61|356.37|354.37|25
1723569760000|2024-08-13 17:22:40|356.6|354.6|356.67|354.67|356.69|354.69|356.55|354.55|16
1723569770000|2024-08-13 17:22:50|356.71|354.71|355.97|353.97|356.74|354.74|355.95|353.95|25
1723569780000|2024-08-13 17:23:00|355.96|353.96|355.97|353.97|356.01|354.01|355.87|353.87|21
1723569790000|2024-08-13 17:23:10|355.96|353.96|355.74|353.74|355.96|353.96|355.73|353.73|23
1723569800000|2024-08-13 17:23:20|355.73|353.73|355.71|353.71|355.78|353.78|355.7|353.7|14
1723569810000|2024-08-13 17:23:30|355.7|353.7|355.57|353.57|355.7|353.7|355.57|353.57|3
1723569820000|2024-08-13 17:23:40|355.56|353.56|355.49|353.49|355.57|353.57|355.49|353.49|6
1723569830000|2024-08-13 17:23:50|355.36|353.36|355.25|353.25|355.36|353.36|355.23|353.23|29
1723569840000|2024-08-13 17:24:00|355.24|353.24|355|353|355.24|353.24|355|353|7
1723569860000|2024-08-13 17:24:20|355.01|353.01|355.25|353.25|355.25|353.25|355.01|353.01|12
1723569870000|2024-08-13 17:24:30|355.31|353.31|355.61|353.61|355.64|353.64|355.27|353.27|24
1723569880000|2024-08-13 17:24:40|355.62|353.62|355.64|353.64|355.64|353.64|355.56|353.56|19
1723569890000|2024-08-13 17:24:50|355.68|353.68|355.69|353.69|355.72|353.72|355.48|353.48|27
1723569900000|2024-08-13 17:25:00|355.75|353.75|355.81|353.81|355.95|353.95|355.75|353.75|30
1723569910000|2024-08-13 17:25:10|355.93|353.93|356.05|354.05|356.05|354.05|355.93|353.93|20
1723569920000|2024-08-13 17:25:20|356.12|354.12|356.39|354.39|356.4|354.4|356.12|354.12|23
1723569930000|2024-08-13 17:25:30|356.4|354.4|356.39|354.39|356.46|354.46|356.38|354.38|8
1723569940000|2024-08-13 17:25:40|356.4|354.4|356.54|354.54|356.54|354.54|356.39|354.39|19
1723569950000|2024-08-13 17:25:50|356.55|354.55|356.61|354.61|356.7|354.7|356.55|354.55|19
1723569960000|2024-08-13 17:26:00|356.63|354.63|356.61|354.61|356.71|354.71|356.61|354.61|17
1723569970000|2024-08-13 17:26:10|356.56|354.56|356.39|354.39|356.56|354.56|356.35|354.35|14
1723569980000|2024-08-13 17:26:20|356.38|354.38|356.96|354.96|356.98|354.98|356.38|354.38|23
1723569990000|2024-08-13 17:26:30|356.97|354.97|356.84|354.84|357|355|356.84|354.84|14
1723570000000|2024-08-13 17:26:40|356.85|354.85|357.08|355.08|357.08|355.08|356.85|354.85|26
1723570010000|2024-08-13 17:26:50|357.06|355.06|357.15|355.15|357.21|355.21|357.05|355.05|15
1723570030000|2024-08-13 17:27:10|357.14|355.14|357.12|355.12|357.14|355.14|357.12|355.12|2
1723570040000|2024-08-13 17:27:20|357.11|355.11|356.81|354.81|357.11|355.11|356.81|354.81|8
1723570050000|2024-08-13 17:27:30|356.82|354.82|356.75|354.75|356.87|354.87|356.71|354.71|11
1723570060000|2024-08-13 17:27:40|356.72|354.72|356.62|354.62|356.72|354.72|356.61|354.61|7
1723570070000|2024-08-13 17:27:50|356.6|354.6|356.38|354.38|356.62|354.62|356.36|354.36|19
1723570080000|2024-08-13 17:28:00|356.39|354.39|356.43|354.43|356.45|354.45|356.36|354.36|16
1723570090000|2024-08-13 17:28:10|356.44|354.44|356.48|354.48|356.58|354.58|356.44|354.44|13
1723570100000|2024-08-13 17:28:20|356.47|354.47|356.5|354.5|356.52|354.52|356.44|354.44|13
1723570110000|2024-08-13 17:28:30|356.49|354.49|356.32|354.32|356.51|354.51|356.3|354.3|15
1723570120000|2024-08-13 17:28:40|356.33|354.33|356.32|354.32|356.36|354.36|356.31|354.31|13
1723570130000|2024-08-13 17:28:50|356.3|354.3|356.32|354.32|356.32|354.32|356.3|354.3|2
1723570140000|2024-08-13 17:29:00|356.36|354.36|356.36|354.36|356.36|354.36|356.36|354.36|1
1723570150000|2024-08-13 17:29:10|356.35|354.35|356.35|354.35|356.36|354.36|356.34|354.34|7
1723570160000|2024-08-13 17:29:20|356.23|354.23|356.04|354.04|356.23|354.23|356.04|354.04|14
1723570170000|2024-08-13 17:29:30|356.03|354.03|356.05|354.05|356.05|354.05|356.01|354.01|8
1723570190000|2024-08-13 17:29:50|356.12|354.12|356.09|354.09|356.16|354.16|356.04|354.04|14
1723570200000|2024-08-13 17:30:00|356.08|354.08|356.12|354.12|356.14|354.14|356.06|354.06|16
1723570210000|2024-08-13 17:30:10|356.08|354.08|356.19|354.19|356.2|354.2|356.08|354.08|13
1723570220000|2024-08-13 17:30:20|356.18|354.18|356.39|354.39|356.4|354.4|356.18|354.18|18
1723570230000|2024-08-13 17:30:30|356.4|354.4|356.33|354.33|356.4|354.4|356.33|354.33|8
1723570240000|2024-08-13 17:30:40|356.32|354.32|356.09|354.09|356.32|354.32|356.09|354.09|12
1723570250000|2024-08-13 17:30:50|356.08|354.08|356.15|354.15|356.16|354.16|356.06|354.06|17
1723570260000|2024-08-13 17:31:00|356.16|354.16|356.4|354.4|356.41|354.41|356.16|354.16|10
1723570270000|2024-08-13 17:31:10|356.39|354.39|356.38|354.38|356.4|354.4|356.37|354.37|17
1723570280000|2024-08-13 17:31:20|356.4|354.4|356.37|354.37|356.4|354.4|356.37|354.37|9
1723570310000|2024-08-13 17:31:50|356.29|354.29|356.37|354.37|356.37|354.37|356.29|354.29|3
1723570330000|2024-08-13 17:32:10|356.38|354.38|356.36|354.36|356.4|354.4|356.36|354.36|7
1723570340000|2024-08-13 17:32:20|356.35|354.35|356.35|354.35|356.35|354.35|356.35|354.35|1
1723570350000|2024-08-13 17:32:30|356.34|354.34|356.34|354.34|356.34|354.34|356.34|354.34|1
1723570360000|2024-08-13 17:32:40|356.37|354.37|356.37|354.37|356.37|354.37|356.37|354.37|1
1723570370000|2024-08-13 17:32:50|356.36|354.36|356.37|354.37|356.37|354.37|356.35|354.35|3
1723570380000|2024-08-13 17:33:00|356.39|354.39|356.39|354.39|356.39|354.39|356.39|354.39|1
1723570390000|2024-08-13 17:33:10|356.38|354.38|356.73|354.73|356.77|354.77|356.38|354.38|24
1723570400000|2024-08-13 17:33:20|356.72|354.72|356.41|354.41|356.77|354.77|356.41|354.41|6
1723570410000|2024-08-13 17:33:30|356.43|354.43|356.42|354.42|356.44|354.44|356.41|354.41|9
1723570420000|2024-08-13 17:33:40|356.4|354.4|356.35|354.35|356.42|354.42|356.32|354.32|5
1723570430000|2024-08-13 17:33:50|356.37|354.37|356.39|354.39|356.42|354.42|356.37|354.37|16
1723570440000|2024-08-13 17:34:00|356.38|354.38|356.43|354.43|356.43|354.43|356.37|354.37|23
1723570450000|2024-08-13 17:34:10|356.42|354.42|356.42|354.42|356.43|354.43|356.37|354.37|16
1723570460000|2024-08-13 17:34:20|356.38|354.38|356.39|354.39|356.43|354.43|356.38|354.38|12
1723570470000|2024-08-13 17:34:30|356.4|354.4|356.37|354.37|356.4|354.4|356.37|354.37|2
1723570510000|2024-08-13 17:35:10|356.38|354.38|356.41|354.41|356.45|354.45|356.38|354.38|21
1723570520000|2024-08-13 17:35:20|356.43|354.43|356.53|354.53|356.54|354.54|356.43|354.43|12
1723570530000|2024-08-13 17:35:30|356.5|354.5|356.52|354.52|356.52|354.52|356.5|354.5|5
1723570540000|2024-08-13 17:35:40|356.55|354.55|356.55|354.55|356.55|354.55|356.52|354.52|10
1723570550000|2024-08-13 17:35:50|356.54|354.54|356.5|354.5|356.54|354.54|356.46|354.46|14
1723570560000|2024-08-13 17:36:00|356.49|354.49|356.64|354.64|356.68|354.68|356.49|354.49|17
1723570570000|2024-08-13 17:36:10|356.65|354.65|356.52|354.52|356.74|354.74|356.51|354.51|19
1723570580000|2024-08-13 17:36:20|356.53|354.53|356.55|354.55|356.57|354.57|356.53|354.53|10
1723570590000|2024-08-13 17:36:30|356.56|354.56|356.55|354.55|356.56|354.56|356.52|354.52|10
1723570600000|2024-08-13 17:36:40|356.56|354.56|356.47|354.47|356.56|354.56|356.47|354.47|9
1723570610000|2024-08-13 17:36:50|356.44|354.44|356.47|354.47|356.47|354.47|356.44|354.44|2
1723570620000|2024-08-13 17:37:00|356.42|354.42|356.37|354.37|356.42|354.42|356.37|354.37|11
1723570630000|2024-08-13 17:37:10|356.38|354.38|356.37|354.37|356.38|354.38|356.37|354.37|2
1723570650000|2024-08-13 17:37:30|356.38|354.38|356.44|354.44|356.44|354.44|356.38|354.38|12
1723570660000|2024-08-13 17:37:40|356.43|354.43|356.49|354.49|356.5|354.5|356.41|354.41|16
1723570670000|2024-08-13 17:37:50|356.51|354.51|356.52|354.52|356.52|354.52|356.51|354.51|2
1723570680000|2024-08-13 17:38:00|356.51|354.51|356.68|354.68|356.69|354.69|356.51|354.51|15
1723570690000|2024-08-13 17:38:10|356.69|354.69|356.74|354.74|356.75|354.75|356.69|354.69|10
1723570700000|2024-08-13 17:38:20|356.73|354.73|356.77|354.77|356.77|354.77|356.72|354.72|10
1723570710000|2024-08-13 17:38:30|356.76|354.76|356.71|354.71|356.76|354.76|356.69|354.69|5
1723570720000|2024-08-13 17:38:40|356.69|354.69|356.66|354.66|356.71|354.71|356.66|354.66|8
1723570730000|2024-08-13 17:38:50|356.61|354.61|356.58|354.58|356.61|354.61|356.56|354.56|10
1723570740000|2024-08-13 17:39:00|356.59|354.59|356.69|354.69|356.72|354.72|356.59|354.59|15
1723570750000|2024-08-13 17:39:10|356.7|354.7|356.64|354.64|356.71|354.71|356.6|354.6|25
1723570760000|2024-08-13 17:39:20|356.63|354.63|356.59|354.59|356.65|354.65|356.58|354.58|22
1723570770000|2024-08-13 17:39:30|356.61|354.61|356.71|354.71|356.71|354.71|356.59|354.59|15
1723570780000|2024-08-13 17:39:40|356.72|354.72|356.41|354.41|356.75|354.75|356.39|354.39|21
1723570790000|2024-08-13 17:39:50|356.47|354.47|356.48|354.48|356.51|354.51|356.43|354.43|19
1723570800000|2024-08-13 17:40:00|356.5|354.5|356.71|354.71|356.71|354.71|356.5|354.5|19
1723570810000|2024-08-13 17:40:10|356.74|354.74|356.76|354.76|356.8|354.8|356.71|354.71|12
1723570820000|2024-08-13 17:40:20|356.77|354.77|356.77|354.77|356.77|354.77|356.75|354.75|6
1723570830000|2024-08-13 17:40:30|356.78|354.78|356.85|354.85|356.85|354.85|356.77|354.77|7
1723570840000|2024-08-13 17:40:40|356.84|354.84|356.99|354.99|357.01|355.01|356.84|354.84|10
1723570850000|2024-08-13 17:40:50|357|355|356.97|354.97|357|355|356.93|354.93|14
1723570860000|2024-08-13 17:41:00|356.95|354.95|356.97|354.97|356.97|354.97|356.93|354.93|8
1723570870000|2024-08-13 17:41:10|356.99|354.99|356.97|354.97|357.02|355.02|356.97|354.97|9
1723570880000|2024-08-13 17:41:20|356.99|354.99|356.99|354.99|357.04|355.04|356.91|354.91|22
1723570890000|2024-08-13 17:41:30|357|355|356.97|354.97|357.06|355.06|356.97|354.97|13
1723570900000|2024-08-13 17:41:40|356.98|354.98|357|355|357.02|355.02|356.92|354.92|14
1723570910000|2024-08-13 17:41:50|356.98|354.98|357.01|355.01|357.03|355.03|356.96|354.96|16
1723570920000|2024-08-13 17:42:00|357.02|355.02|357.16|355.16|357.16|355.16|357.02|355.02|15
1723570930000|2024-08-13 17:42:10|357.14|355.14|357.18|355.18|357.18|355.18|357.13|355.13|8
1723570940000|2024-08-13 17:42:20|357.19|355.19|357.32|355.32|357.32|355.32|357.17|355.17|16
1723570950000|2024-08-13 17:42:30|357.33|355.33|357.27|355.27|357.34|355.34|357.27|355.27|18
1723570960000|2024-08-13 17:42:40|357.28|355.28|357.21|355.21|357.29|355.29|357.21|355.21|10
1723570970000|2024-08-13 17:42:50|357.22|355.22|357.08|355.08|357.24|355.24|357.07|355.07|10
1723570980000|2024-08-13 17:43:00|357.07|355.07|357.24|355.24|357.25|355.25|357.05|355.05|12
1723570990000|2024-08-13 17:43:10|357.21|355.21|357.14|355.14|357.21|355.21|357.13|355.13|14
1723571000000|2024-08-13 17:43:20|357.15|355.15|357.28|355.28|357.28|355.28|357.15|355.15|17
1723571010000|2024-08-13 17:43:30|357.24|355.24|357.23|355.23|357.26|355.26|357.2|355.2|13
1723571020000|2024-08-13 17:43:40|357.24|355.24|357.21|355.21|357.27|355.27|357.17|355.17|17
1723571030000|2024-08-13 17:43:50|357.23|355.23|357.19|355.19|357.25|355.25|357.18|355.18|10
1723571040000|2024-08-13 17:44:00|357.17|355.17|357.28|355.28|357.28|355.28|357.05|355.05|30
1723571050000|2024-08-13 17:44:10|357.29|355.29|357.21|355.21|357.3|355.3|357.21|355.21|12
1723571060000|2024-08-13 17:44:20|357.23|355.23|357.08|355.08|357.31|355.31|357.07|355.07|17
1723571070000|2024-08-13 17:44:30|357.06|355.06|357.1|355.1|357.12|355.12|357.06|355.06|12
1723571080000|2024-08-13 17:44:40|357.06|355.06|356.89|354.89|357.07|355.07|356.89|354.89|13
1723571090000|2024-08-13 17:44:50|356.9|354.9|356.98|354.98|356.99|354.99|356.88|354.88|10
1723571100000|2024-08-13 17:45:00|356.99|354.99|357.27|355.27|357.34|355.34|356.99|354.99|23
1723571110000|2024-08-13 17:45:10|357.25|355.25|356.93|354.93|357.25|355.25|356.93|354.93|20
1723571120000|2024-08-13 17:45:20|356.91|354.91|356.89|354.89|356.92|354.92|356.84|354.84|27
1723571130000|2024-08-13 17:45:30|357.01|355.01|356.94|354.94|357.02|355.02|356.9|354.9|20
1723571140000|2024-08-13 17:45:40|356.95|354.95|357.02|355.02|357.06|355.06|356.95|354.95|9
1723571150000|2024-08-13 17:45:50|357.03|355.03|357.11|355.11|357.15|355.15|357.02|355.02|15
1723571160000|2024-08-13 17:46:00|357.12|355.12|357.2|355.2|357.2|355.2|357.12|355.12|23
1723571170000|2024-08-13 17:46:10|357.23|355.23|357.43|355.43|357.43|355.43|357.23|355.23|12
1723571180000|2024-08-13 17:46:20|357.4|355.4|357.19|355.19|357.45|355.45|357.17|355.17|15
1723571190000|2024-08-13 17:46:30|357.18|355.18|356.47|354.47|357.18|355.18|356.46|354.46|18
1723571200000|2024-08-13 17:46:40|356.49|354.49|356.56|354.56|356.57|354.57|356.37|354.37|22
1723571210000|2024-08-13 17:46:50|356.59|354.59|356.28|354.28|356.6|354.6|356.22|354.22|25
1723571220000|2024-08-13 17:47:00|356.27|354.27|355.97|353.97|356.27|354.27|355.92|353.92|34
1723571230000|2024-08-13 17:47:10|355.94|353.94|356.12|354.12|356.17|354.17|355.93|353.93|31
1723571240000|2024-08-13 17:47:20|356.16|354.16|356.21|354.21|356.21|354.21|356.13|354.13|11
1723571250000|2024-08-13 17:47:30|356.04|354.04|356.02|354.02|356.17|354.17|356|354|21
1723571260000|2024-08-13 17:47:40|355.99|353.99|356.04|354.04|356.12|354.12|355.95|353.95|19
1723571270000|2024-08-13 17:47:50|355.99|353.99|355.95|353.95|355.99|353.99|355.81|353.81|22
1723571280000|2024-08-13 17:48:00|355.94|353.94|356.01|354.01|356.15|354.15|355.94|353.94|28
1723571290000|2024-08-13 17:48:10|356.08|354.08|356.01|354.01|356.15|354.15|356.01|354.01|19
1723571300000|2024-08-13 17:48:20|356.03|354.03|356.09|354.09|356.09|354.09|355.91|353.91|26
1723571310000|2024-08-13 17:48:30|356.08|354.08|356.18|354.18|356.23|354.23|356.05|354.05|17
1723571320000|2024-08-13 17:48:40|356.19|354.19|356.29|354.29|356.31|354.31|356.19|354.19|12
1723571330000|2024-08-13 17:48:50|356.28|354.28|356.38|354.38|356.44|354.44|356.28|354.28|18
1723571340000|2024-08-13 17:49:00|356.34|354.34|356.44|354.44|356.45|354.45|356.34|354.34|18
1723571350000|2024-08-13 17:49:10|356.42|354.42|356.38|354.38|356.44|354.44|356.36|354.36|17
1723571360000|2024-08-13 17:49:20|356.39|354.39|356.35|354.35|356.42|354.42|356.33|354.33|16
1723571370000|2024-08-13 17:49:30|356.36|354.36|356.38|354.38|356.42|354.42|356.36|354.36|13
1723571380000|2024-08-13 17:49:40|356.39|354.39|356.46|354.46|356.46|354.46|356.39|354.39|11
1723571390000|2024-08-13 17:49:50|356.45|354.45|356.42|354.42|356.45|354.45|356.42|354.42|22
1723571400000|2024-08-13 17:50:00|356.37|354.37|356.41|354.41|356.48|354.48|356.37|354.37|21
1723571410000|2024-08-13 17:50:10|356.4|354.4|356.46|354.46|356.49|354.49|356.38|354.38|20
1723571420000|2024-08-13 17:50:20|356.45|354.45|356.09|354.09|356.45|354.45|355.99|353.99|18
1723571430000|2024-08-13 17:50:30|356.1|354.1|356.12|354.12|356.18|354.18|356.06|354.06|22
1723571440000|2024-08-13 17:50:40|356.11|354.11|356.16|354.16|356.17|354.17|356.09|354.09|15
1723571450000|2024-08-13 17:50:50|356.17|354.17|356.27|354.27|356.33|354.33|356.14|354.14|21
1723571460000|2024-08-13 17:51:00|356.28|354.28|356.35|354.35|356.37|354.37|356.27|354.27|14
1723571470000|2024-08-13 17:51:10|356.34|354.34|356.34|354.34|356.35|354.35|356.24|354.24|20
1723571480000|2024-08-13 17:51:20|356.37|354.37|356.29|354.29|356.38|354.38|356.28|354.28|9
1723571490000|2024-08-13 17:51:30|356.28|354.28|356.22|354.22|356.28|354.28|356.19|354.19|17
1723571500000|2024-08-13 17:51:40|356.23|354.23|356.01|354.01|356.36|354.36|356.01|354.01|20
1723571510000|2024-08-13 17:51:50|355.92|353.92|355.58|353.58|355.94|353.94|355.58|353.58|26
1723571520000|2024-08-13 17:52:00|355.56|353.56|355.49|353.49|355.59|353.59|355.35|353.35|25
1723571530000|2024-08-13 17:52:10|355.48|353.48|355.77|353.77|355.78|353.78|355.48|353.48|31
1723571540000|2024-08-13 17:52:20|355.79|353.79|355.87|353.87|355.91|353.91|355.79|353.79|16
1723571550000|2024-08-13 17:52:30|355.83|353.83|356|354|356.04|354.04|355.83|353.83|13
1723571560000|2024-08-13 17:52:40|356.01|354.01|356.12|354.12|356.12|354.12|355.99|353.99|16
1723571570000|2024-08-13 17:52:50|356.13|354.13|356.23|354.23|356.25|354.25|356.09|354.09|15
1723571580000|2024-08-13 17:53:00|356.22|354.22|356.32|354.32|356.32|354.32|356.22|354.22|11
1723571600000|2024-08-13 17:53:20|356.31|354.31|356.27|354.27|356.32|354.32|356.27|354.27|11
1723571610000|2024-08-13 17:53:30|356.28|354.28|356.3|354.3|356.32|354.32|356.26|354.26|10
1723571620000|2024-08-13 17:53:40|356.27|354.27|356.23|354.23|356.27|354.27|356.23|354.23|3
1723571630000|2024-08-13 17:53:50|356.24|354.24|356.23|354.23|356.28|354.28|356.23|354.23|13
1723571640000|2024-08-13 17:54:00|356.24|354.24|356.24|354.24|356.27|354.27|356.23|354.23|11
1723571650000|2024-08-13 17:54:10|356.25|354.25|356.29|354.29|356.3|354.3|356.25|354.25|12
1723571660000|2024-08-13 17:54:20|356.31|354.31|356.46|354.46|356.46|354.46|356.31|354.31|12
1723571670000|2024-08-13 17:54:30|356.48|354.48|356.62|354.62|356.64|354.64|356.48|354.48|13
1723571680000|2024-08-13 17:54:40|356.6|354.6|356.62|354.62|356.64|354.64|356.6|354.6|5
1723571690000|2024-08-13 17:54:50|356.63|354.63|356.61|354.61|356.64|354.64|356.61|354.61|11
1723571700000|2024-08-13 17:55:00|356.56|354.56|356.66|354.66|356.66|354.66|356.53|354.53|10
1723571710000|2024-08-13 17:55:10|356.63|354.63|356.74|354.74|356.78|354.78|356.63|354.63|17
1723571720000|2024-08-13 17:55:20|356.75|354.75|356.99|354.99|356.99|354.99|356.74|354.74|11
1723571730000|2024-08-13 17:55:30|357|355|357.04|355.04|357.05|355.05|356.99|354.99|8
1723571740000|2024-08-13 17:55:40|357.02|355.02|357.04|355.04|357.07|355.07|357.02|355.02|12
1723571750000|2024-08-13 17:55:50|357.03|355.03|357.08|355.08|357.09|355.09|357|355|11
1723571760000|2024-08-13 17:56:00|357.07|355.07|357.07|355.07|357.18|355.18|357.05|355.05|26
1723571770000|2024-08-13 17:56:10|357.06|355.06|356.88|354.88|357.06|355.06|356.88|354.88|14
1723571780000|2024-08-13 17:56:20|356.87|354.87|356.82|354.82|356.9|354.9|356.79|354.79|15
1723571790000|2024-08-13 17:56:30|356.83|354.83|356.86|354.86|356.91|354.91|356.83|354.83|17
1723571800000|2024-08-13 17:56:40|356.87|354.87|356.77|354.77|356.87|354.87|356.77|354.77|11
1723571810000|2024-08-13 17:56:50|356.76|354.76|356.72|354.72|356.8|354.8|356.71|354.71|15
1723571820000|2024-08-13 17:57:00|356.71|354.71|356.77|354.77|356.8|354.8|356.67|354.67|17
1723571830000|2024-08-13 17:57:10|356.78|354.78|356.79|354.79|356.81|354.81|356.78|354.78|8
1723571840000|2024-08-13 17:57:20|356.78|354.78|356.73|354.73|356.82|354.82|356.73|354.73|9
1723571850000|2024-08-13 17:57:30|356.7|354.7|356.74|354.74|356.77|354.77|356.7|354.7|19
1723571860000|2024-08-13 17:57:40|356.75|354.75|356.73|354.73|356.76|354.76|356.67|354.67|14
1723571870000|2024-08-13 17:57:50|356.72|354.72|356.71|354.71|356.74|354.74|356.71|354.71|9
1723571880000|2024-08-13 17:58:00|356.72|354.72|356.71|354.71|356.86|354.86|356.67|354.67|23
1723571890000|2024-08-13 17:58:10|356.7|354.7|356.63|354.63|356.73|354.73|356.61|354.61|22
1723571900000|2024-08-13 17:58:20|356.62|354.62|356.67|354.67|356.67|354.67|356.55|354.55|18
1723571910000|2024-08-13 17:58:30|356.68|354.68|356.76|354.76|356.76|354.76|356.68|354.68|12
1723571920000|2024-08-13 17:58:40|356.71|354.71|356.72|354.72|356.74|354.74|356.71|354.71|13
1723571930000|2024-08-13 17:58:50|356.71|354.71|356.58|354.58|356.74|354.74|356.58|354.58|10
1723571940000|2024-08-13 17:59:00|356.59|354.59|356.61|354.61|356.62|354.62|356.59|354.59|11
1723571950000|2024-08-13 17:59:10|356.6|354.6|356.78|354.78|356.81|354.81|356.6|354.6|19
1723571960000|2024-08-13 17:59:20|356.76|354.76|356.71|354.71|356.76|354.76|356.68|354.68|18
1723571970000|2024-08-13 17:59:30|356.72|354.72|356.7|354.7|356.73|354.73|356.68|354.68|12
1723571980000|2024-08-13 17:59:40|356.65|354.65|356.68|354.68|356.72|354.72|356.65|354.65|9
1723571990000|2024-08-13 17:59:50|356.66|354.66|356.58|354.58|356.66|354.66|356.58|354.58|11
1723572000000|2024-08-13 18:00:00|356.6|354.6|356.72|354.72|356.73|354.73|356.6|354.6|21
1723572010000|2024-08-13 18:00:10|356.74|354.74|356.77|354.77|356.77|354.77|356.69|354.69|12
1723572020000|2024-08-13 18:00:20|356.75|354.75|356.67|354.67|356.85|354.85|356.67|354.67|17
1723572030000|2024-08-13 18:00:30|356.66|354.66|356.36|354.36|356.66|354.66|356.36|354.36|21
1723572040000|2024-08-13 18:00:40|356.22|354.22|356.29|354.29|356.31|354.31|356.17|354.17|17
1723572050000|2024-08-13 18:00:50|356.3|354.3|356.19|354.19|356.43|354.43|356.19|354.19|23
1723572060000|2024-08-13 18:01:00|356.2|354.2|356.26|354.26|356.26|354.26|356.12|354.12|17
1723572070000|2024-08-13 18:01:10|356.24|354.24|356.18|354.18|356.26|354.26|356.18|354.18|19
1723572080000|2024-08-13 18:01:20|356.19|354.19|356.13|354.13|356.19|354.19|356.1|354.1|14
1723572090000|2024-08-13 18:01:30|356.14|354.14|356.18|354.18|356.19|354.19|356.11|354.11|21
1723572100000|2024-08-13 18:01:40|356.19|354.19|356.17|354.17|356.2|354.2|356.16|354.16|14
1723572110000|2024-08-13 18:01:50|356.18|354.18|356.11|354.11|356.23|354.23|356.11|354.11|13
1723572120000|2024-08-13 18:02:00|356.1|354.1|355.94|353.94|356.1|354.1|355.92|353.92|15
1723572130000|2024-08-13 18:02:10|355.92|353.92|355.9|353.9|355.95|353.95|355.87|353.87|14
1723572140000|2024-08-13 18:02:20|355.89|353.89|355.85|353.85|355.93|353.93|355.84|353.84|10
1723572150000|2024-08-13 18:02:30|355.86|353.86|355.82|353.82|355.87|353.87|355.81|353.81|11
1723572160000|2024-08-13 18:02:40|355.81|353.81|355.85|353.85|355.86|353.86|355.81|353.81|10
1723572170000|2024-08-13 18:02:50|355.87|353.87|356.02|354.02|356.02|354.02|355.87|353.87|11
1723572180000|2024-08-13 18:03:00|356.03|354.03|356.15|354.15|356.15|354.15|356.03|354.03|11
1723572190000|2024-08-13 18:03:10|356.14|354.14|356.03|354.03|356.14|354.14|356|354|13
1723572200000|2024-08-13 18:03:20|356.01|354.01|355.76|353.76|356.01|354.01|355.76|353.76|19
1723572210000|2024-08-13 18:03:30|355.75|353.75|355.96|353.96|355.99|353.99|355.74|353.74|16
1723572220000|2024-08-13 18:03:40|355.97|353.97|355.97|353.97|355.99|353.99|355.95|353.95|13
1723572230000|2024-08-13 18:03:50|355.96|353.96|355.76|353.76|355.97|353.97|355.63|353.63|17
1723572240000|2024-08-13 18:04:00|355.75|353.75|355.73|353.73|355.81|353.81|355.7|353.7|18
1723572250000|2024-08-13 18:04:10|355.7|353.7|355.76|353.76|355.81|353.81|355.7|353.7|11
1723572260000|2024-08-13 18:04:20|355.73|353.73|355.7|353.7|355.73|353.73|355.69|353.69|10
1723572270000|2024-08-13 18:04:30|355.68|353.68|355.74|353.74|355.74|353.74|355.67|353.67|14
1723572280000|2024-08-13 18:04:40|355.75|353.75|355.83|353.83|355.83|353.83|355.75|353.75|6
1723572290000|2024-08-13 18:04:50|355.86|353.86|355.94|353.94|355.94|353.94|355.86|353.86|8
1723572300000|2024-08-13 18:05:00|355.95|353.95|355.95|353.95|355.99|353.99|355.92|353.92|10
1723572310000|2024-08-13 18:05:10|355.94|353.94|356.04|354.04|356.05|354.05|355.94|353.94|15
1723572320000|2024-08-13 18:05:20|356.05|354.05|356.13|354.13|356.14|354.14|356.04|354.04|16
1723572330000|2024-08-13 18:05:30|356.12|354.12|356.09|354.09|356.12|354.12|356.06|354.06|11
1723572340000|2024-08-13 18:05:40|356.07|354.07|355.91|353.91|356.07|354.07|355.87|353.87|16
1723572350000|2024-08-13 18:05:50|355.92|353.92|355.92|353.92|355.95|353.95|355.91|353.91|15
1723572360000|2024-08-13 18:06:00|355.91|353.91|355.83|353.83|355.91|353.91|355.79|353.79|15
1723572370000|2024-08-13 18:06:10|355.81|353.81|355.82|353.82|355.84|353.84|355.79|353.79|14
1723572380000|2024-08-13 18:06:20|355.83|353.83|355.86|353.86|355.91|353.91|355.83|353.83|17
1723572390000|2024-08-13 18:06:30|355.87|353.87|355.87|353.87|355.88|353.88|355.86|353.86|9
1723572400000|2024-08-13 18:06:40|355.83|353.83|355.82|353.82|355.83|353.83|355.8|353.8|9
1723572410000|2024-08-13 18:06:50|355.83|353.83|355.82|353.82|355.83|353.83|355.82|353.82|10
1723572420000|2024-08-13 18:07:00|355.83|353.83|355.78|353.78|355.83|353.83|355.78|353.78|17
1723572430000|2024-08-13 18:07:10|355.75|353.75|355.65|353.65|355.75|353.75|355.63|353.63|8
1723572440000|2024-08-13 18:07:20|355.67|353.67|355.69|353.69|355.75|353.75|355.66|353.66|12
1723572450000|2024-08-13 18:07:30|355.7|353.7|355.73|353.73|355.75|353.75|355.7|353.7|9
1723572460000|2024-08-13 18:07:40|355.74|353.74|355.74|353.74|355.75|353.75|355.68|353.68|16
1723572470000|2024-08-13 18:07:50|355.73|353.73|355.69|353.69|355.74|353.74|355.68|353.68|10
1723572480000|2024-08-13 18:08:00|355.68|353.68|355.7|353.7|355.7|353.7|355.63|353.63|16
1723572490000|2024-08-13 18:08:10|355.71|353.71|355.64|353.64|355.72|353.72|355.64|353.64|18
1723572500000|2024-08-13 18:08:20|355.66|353.66|355.61|353.61|355.68|353.68|355.58|353.58|10
1723572510000|2024-08-13 18:08:30|355.6|353.6|355.6|353.6|355.63|353.63|355.6|353.6|6
1723572520000|2024-08-13 18:08:40|355.59|353.59|355.56|353.56|355.6|353.6|355.5|353.5|15
1723572530000|2024-08-13 18:08:50|355.55|353.55|355.52|353.52|355.55|353.55|355.48|353.48|6
1723572540000|2024-08-13 18:09:00|355.49|353.49|355.4|353.4|355.49|353.49|355.4|353.4|7
1723572550000|2024-08-13 18:09:10|355.41|353.41|355.34|353.34|355.47|353.47|355.31|353.31|18
1723572560000|2024-08-13 18:09:20|355.35|353.35|355.42|353.42|355.46|353.46|355.35|353.35|17
1723572570000|2024-08-13 18:09:30|355.41|353.41|355.3|353.3|355.41|353.41|355.3|353.3|16
1723572580000|2024-08-13 18:09:40|355.28|353.28|355.3|353.3|355.31|353.31|355.26|353.26|20
1723572590000|2024-08-13 18:09:50|355.28|353.28|355.32|353.32|355.36|353.36|355.26|353.26|17
1723572600000|2024-08-13 18:10:00|355.3|353.3|355.26|353.26|355.36|353.36|355.26|353.26|7
1723572610000|2024-08-13 18:10:10|355.28|353.28|355.31|353.31|355.35|353.35|355.27|353.27|14
1723572620000|2024-08-13 18:10:20|355.33|353.33|355.39|353.39|355.39|353.39|355.27|353.27|14
1723572630000|2024-08-13 18:10:30|355.44|353.44|355.6|353.6|355.6|353.6|355.44|353.44|6
1723572640000|2024-08-13 18:10:40|355.59|353.59|355.7|353.7|355.78|353.78|355.57|353.57|17
1723572650000|2024-08-13 18:10:50|355.69|353.69|355.59|353.59|355.73|353.73|355.59|353.59|18
1723572660000|2024-08-13 18:11:00|355.55|353.55|355.63|353.63|355.65|353.65|355.53|353.53|14
1723572670000|2024-08-13 18:11:10|355.64|353.64|355.72|353.72|355.73|353.73|355.62|353.62|20
1723572680000|2024-08-13 18:11:20|355.71|353.71|355.76|353.76|355.76|353.76|355.71|353.71|6
1723572690000|2024-08-13 18:11:30|355.81|353.81|355.74|353.74|355.81|353.81|355.74|353.74|4
1723572700000|2024-08-13 18:11:40|355.76|353.76|355.75|353.75|355.82|353.82|355.73|353.73|19
1723572710000|2024-08-13 18:11:50|355.78|353.78|355.76|353.76|355.78|353.78|355.76|353.76|5
1723572720000|2024-08-13 18:12:00|355.78|353.78|355.8|353.8|355.83|353.83|355.77|353.77|14
1723572730000|2024-08-13 18:12:10|355.81|353.81|355.88|353.88|355.91|353.91|355.8|353.8|26
1723572740000|2024-08-13 18:12:20|355.89|353.89|356.01|354.01|356.01|354.01|355.89|353.89|12
1723572750000|2024-08-13 18:12:30|356|354|356.02|354.02|356.02|354.02|356|354|9
1723572760000|2024-08-13 18:12:40|356.01|354.01|356.02|354.02|356.02|354.02|355.96|353.96|9
1723572770000|2024-08-13 18:12:50|356.01|354.01|355.9|353.9|356.01|354.01|355.9|353.9|5
1723572780000|2024-08-13 18:13:00|355.92|353.92|355.9|353.9|355.92|353.92|355.88|353.88|12
1723572790000|2024-08-13 18:13:10|355.89|353.89|355.89|353.89|355.9|353.9|355.89|353.89|5
1723572800000|2024-08-13 18:13:20|355.9|353.9|355.88|353.88|355.93|353.93|355.88|353.88|7
1723572810000|2024-08-13 18:13:30|355.87|353.87|355.76|353.76|355.87|353.87|355.76|353.76|9
1723572830000|2024-08-13 18:13:50|355.77|353.77|355.66|353.66|355.77|353.77|355.66|353.66|7
1723572840000|2024-08-13 18:14:00|355.64|353.64|355.5|353.5|355.64|353.64|355.49|353.49|11
1723572850000|2024-08-13 18:14:10|355.47|353.47|355.52|353.52|355.52|353.52|355.47|353.47|8
1723572860000|2024-08-13 18:14:20|355.55|353.55|355.48|353.48|355.61|353.61|355.48|353.48|20
1723572870000|2024-08-13 18:14:30|355.46|353.46|355.47|353.47|355.49|353.49|355.44|353.44|16
1723572880000|2024-08-13 18:14:40|355.49|353.49|355.5|353.5|355.51|353.51|355.49|353.49|9
1723572890000|2024-08-13 18:14:50|355.49|353.49|355.5|353.5|355.5|353.5|355.48|353.48|13
1723572900000|2024-08-13 18:15:00|355.49|353.49|355.51|353.51|355.52|353.52|355.49|353.49|13
1723572910000|2024-08-13 18:15:10|355.52|353.52|355.52|353.52|355.53|353.53|355.52|353.52|3
1723572920000|2024-08-13 18:15:20|355.51|353.51|355.51|353.51|355.52|353.52|355.5|353.5|13
1723572930000|2024-08-13 18:15:30|355.52|353.52|355.46|353.46|355.52|353.52|355.46|353.46|6
1723572940000|2024-08-13 18:15:40|355.45|353.45|355.41|353.41|355.45|353.45|355.4|353.4|8
1723572950000|2024-08-13 18:15:50|355.42|353.42|355.4|353.4|355.43|353.43|355.39|353.39|8
1723572960000|2024-08-13 18:16:00|355.41|353.41|355.4|353.4|355.41|353.41|355.37|353.37|13
1723572970000|2024-08-13 18:16:10|355.41|353.41|355.45|353.45|355.46|353.46|355.4|353.4|14
1723572980000|2024-08-13 18:16:20|355.46|353.46|355.45|353.45|355.49|353.49|355.44|353.44|14
1723572990000|2024-08-13 18:16:30|355.44|353.44|355.44|353.44|355.46|353.46|355.44|353.44|6
1723573000000|2024-08-13 18:16:40|355.42|353.42|355.36|353.36|355.42|353.42|355.34|353.34|18
1723573010000|2024-08-13 18:16:50|355.38|353.38|355.34|353.34|355.39|353.39|355.34|353.34|8
1723573020000|2024-08-13 18:17:00|355.32|353.32|355.27|353.27|355.32|353.32|355.27|353.27|7
1723573030000|2024-08-13 18:17:10|355.22|353.22|355.08|353.08|355.22|353.22|354.98|352.98|20
1723573040000|2024-08-13 18:17:20|355.06|353.06|354.98|352.98|355.06|353.06|354.97|352.97|9
1723573050000|2024-08-13 18:17:30|354.97|352.97|354.97|352.97|355.02|353.02|354.95|352.95|15
1723573060000|2024-08-13 18:17:40|354.95|352.95|355.01|353.01|355.01|353.01|354.95|352.95|7
1723573070000|2024-08-13 18:17:50|354.97|352.97|354.84|352.84|354.97|352.97|354.77|352.77|19
1723573080000|2024-08-13 18:18:00|354.85|352.85|354.86|352.86|354.87|352.87|354.85|352.85|4
1723573090000|2024-08-13 18:18:10|354.84|352.84|354.79|352.79|354.84|352.84|354.78|352.78|3
1723573100000|2024-08-13 18:18:20|354.78|352.78|354.76|352.76|354.78|352.78|354.75|352.75|10
1723573110000|2024-08-13 18:18:30|354.77|352.77|354.75|352.75|354.78|352.78|354.75|352.75|13
1723573120000|2024-08-13 18:18:40|354.73|352.73|354.46|352.46|354.74|352.74|354.39|352.39|23
1723573130000|2024-08-13 18:18:50|354.45|352.45|354.47|352.47|354.54|352.54|354.45|352.45|18
1723573140000|2024-08-13 18:19:00|354.48|352.48|354.41|352.41|354.49|352.49|354.41|352.41|14
1723573150000|2024-08-13 18:19:10|354.4|352.4|354.36|352.36|354.41|352.41|354.34|352.34|6
1723573160000|2024-08-13 18:19:20|354.37|352.37|354.33|352.33|354.4|352.4|354.29|352.29|10
1723573170000|2024-08-13 18:19:30|354.34|352.34|354.41|352.41|354.41|352.41|354.33|352.33|17
1723573180000|2024-08-13 18:19:40|354.39|352.39|354.43|352.43|354.43|352.43|354.39|352.39|4
1723573190000|2024-08-13 18:19:50|354.46|352.46|354.65|352.65|354.66|352.66|354.46|352.46|9
1723573200000|2024-08-13 18:20:00|354.66|352.66|354.87|352.87|354.88|352.88|354.62|352.62|22
1723573210000|2024-08-13 18:20:10|354.88|352.88|354.95|352.95|355.03|353.03|354.88|352.88|12
1723573220000|2024-08-13 18:20:20|354.94|352.94|354.75|352.75|354.94|352.94|354.75|352.75|10
1723573230000|2024-08-13 18:20:30|354.76|352.76|354.71|352.71|354.76|352.76|354.71|352.71|9
1723573240000|2024-08-13 18:20:40|354.72|352.72|354.68|352.68|354.73|352.73|354.68|352.68|7
1723573250000|2024-08-13 18:20:50|354.69|352.69|354.65|352.65|354.69|352.69|354.64|352.64|13
1723573260000|2024-08-13 18:21:00|354.64|352.64|354.63|352.63|354.66|352.66|354.63|352.63|17
1723573270000|2024-08-13 18:21:10|354.62|352.62|354.6|352.6|354.62|352.62|354.57|352.57|11
1723573280000|2024-08-13 18:21:20|354.59|352.59|354.38|352.38|354.59|352.59|354.37|352.37|15
1723573290000|2024-08-13 18:21:30|354.39|352.39|354.42|352.42|354.42|352.42|354.39|352.39|3
1723573300000|2024-08-13 18:21:40|354.48|352.48|354.46|352.46|354.48|352.48|354.44|352.44|3
1723573310000|2024-08-13 18:21:50|354.45|352.45|354.38|352.38|354.46|352.46|354.36|352.36|11
1723573320000|2024-08-13 18:22:00|354.37|352.37|354.23|352.23|354.37|352.37|354.23|352.23|7
1723573330000|2024-08-13 18:22:10|354.24|352.24|354.09|352.09|354.24|352.24|354.09|352.09|13
1723573340000|2024-08-13 18:22:20|354.17|352.17|354.21|352.21|354.26|352.26|354.17|352.17|15
1723573350000|2024-08-13 18:22:30|354.14|352.14|354.13|352.13|354.19|352.19|354.13|352.13|8
1723573360000|2024-08-13 18:22:40|354.14|352.14|354.13|352.13|354.14|352.14|354.13|352.13|10
1723573370000|2024-08-13 18:22:50|354.14|352.14|354.08|352.08|354.14|352.14|354.08|352.08|12
1723573380000|2024-08-13 18:23:00|354.09|352.09|354.09|352.09|354.09|352.09|354.08|352.08|3
1723573390000|2024-08-13 18:23:10|354.1|352.1|354.1|352.1|354.1|352.1|354.1|352.1|1
1723573400000|2024-08-13 18:23:20|354.13|352.13|354.14|352.14|354.14|352.14|354.13|352.13|4
1723573410000|2024-08-13 18:23:30|354.13|352.13|354.13|352.13|354.13|352.13|354.13|352.13|1
1723573420000|2024-08-13 18:23:40|354.14|352.14|354.15|352.15|354.15|352.15|354.14|352.14|2
1723573430000|2024-08-13 18:23:50|354.13|352.13|354.06|352.06|354.13|352.13|354.06|352.06|9
1723573440000|2024-08-13 18:24:00|354.08|352.08|354.11|352.11|354.11|352.11|354.08|352.08|3
1723573450000|2024-08-13 18:24:10|354.12|352.12|354.22|352.22|354.23|352.23|354.11|352.11|9
1723573460000|2024-08-13 18:24:20|354.21|352.21|354.21|352.21|354.22|352.22|354.2|352.2|5
1723573470000|2024-08-13 18:24:30|354.22|352.22|354.33|352.33|354.33|352.33|354.22|352.22|3
1723573480000|2024-08-13 18:24:40|354.34|352.34|354.37|352.37|354.37|352.37|354.34|352.34|7
1723573490000|2024-08-13 18:24:50|354.38|352.38|354.43|352.43|354.47|352.47|354.37|352.37|7
1723573500000|2024-08-13 18:25:00|354.44|352.44|354.47|352.47|354.47|352.47|354.42|352.42|6
1723573510000|2024-08-13 18:25:10|354.51|352.51|354.54|352.54|354.56|352.56|354.51|352.51|7
1723573520000|2024-08-13 18:25:20|354.53|352.53|354.46|352.46|354.54|352.54|354.46|352.46|12
1723573530000|2024-08-13 18:25:30|354.47|352.47|354.45|352.45|354.47|352.47|354.44|352.44|4
1723573540000|2024-08-13 18:25:40|354.44|352.44|354.44|352.44|354.45|352.45|354.44|352.44|9
1723573550000|2024-08-13 18:25:50|354.39|352.39|354.39|352.39|354.39|352.39|354.39|352.39|1
1723573560000|2024-08-13 18:26:00|354.41|352.41|354.37|352.37|354.41|352.41|354.36|352.36|13
1723573570000|2024-08-13 18:26:10|354.36|352.36|354.29|352.29|354.36|352.36|354.28|352.28|10
1723573580000|2024-08-13 18:26:20|354.33|352.33|354.35|352.35|354.36|352.36|354.33|352.33|10
1723573590000|2024-08-13 18:26:30|354.36|352.36|354.34|352.34|354.36|352.36|354.34|352.34|3
1723573600000|2024-08-13 18:26:40|354.39|352.39|354.56|352.56|354.56|352.56|354.38|352.38|4
1723573610000|2024-08-13 18:26:50|354.54|352.54|354.55|352.55|354.55|352.55|354.54|352.54|2
1723573620000|2024-08-13 18:27:00|354.54|352.54|354.55|352.55|354.55|352.55|354.54|352.54|2
1723573630000|2024-08-13 18:27:10|354.53|352.53|354.53|352.53|354.55|352.55|354.52|352.52|5
1723573640000|2024-08-13 18:27:20|354.55|352.55|354.38|352.38|354.55|352.55|354.35|352.35|18
1723573650000|2024-08-13 18:27:30|354.37|352.37|354.34|352.34|354.38|352.38|354.34|352.34|6
1723573660000|2024-08-13 18:27:40|354.35|352.35|354.27|352.27|354.35|352.35|354.26|352.26|6
1723573670000|2024-08-13 18:27:50|354.31|352.31|354.31|352.31|354.31|352.31|354.31|352.31|1
1723573690000|2024-08-13 18:28:10|354.26|352.26|354.26|352.26|354.27|352.27|354.2|352.2|16
1723573700000|2024-08-13 18:28:20|354.25|352.25|354.21|352.21|354.25|352.25|354.21|352.21|11
1723573710000|2024-08-13 18:28:30|354.22|352.22|354.2|352.2|354.22|352.22|354.18|352.18|9
1723573720000|2024-08-13 18:28:40|354.21|352.21|354.2|352.2|354.21|352.21|354.17|352.17|9
1723573730000|2024-08-13 18:28:50|354.19|352.19|354.17|352.17|354.2|352.2|354.15|352.15|6
1723573740000|2024-08-13 18:29:00|354.18|352.18|354.18|352.18|354.19|352.19|354.16|352.16|11
1723573750000|2024-08-13 18:29:10|354.19|352.19|354.16|352.16|354.19|352.19|354.15|352.15|4
1723573760000|2024-08-13 18:29:20|354.2|352.2|354.3|352.3|354.3|352.3|354.2|352.2|16
1723573770000|2024-08-13 18:29:30|354.29|352.29|354.2|352.2|354.3|352.3|354.19|352.19|15
1723573780000|2024-08-13 18:29:40|354.24|352.24|354.25|352.25|354.27|352.27|354.23|352.23|13
1723573790000|2024-08-13 18:29:50|354.23|352.23|354.22|352.22|354.24|352.24|354.19|352.19|14
1723573800000|2024-08-13 18:30:00|354.24|352.24|354.25|352.25|354.26|352.26|354.15|352.15|17
1723573810000|2024-08-13 18:30:10|354.24|352.24|354.25|352.25|354.26|352.26|354.24|352.24|11
1723573820000|2024-08-13 18:30:20|354.19|352.19|354.18|352.18|354.2|352.2|354.12|352.12|17
1723573840000|2024-08-13 18:30:40|354.16|352.16|354.18|352.18|354.18|352.18|354.14|352.14|8
1723573860000|2024-08-13 18:31:00|354.15|352.15|354.13|352.13|354.15|352.15|354.13|352.13|2
1723573870000|2024-08-13 18:31:10|354.12|352.12|354.05|352.05|354.12|352.12|354.05|352.05|14
1723573880000|2024-08-13 18:31:20|354.04|352.04|353.99|351.99|354.04|352.04|353.99|351.99|6
1723573890000|2024-08-13 18:31:30|354|352|353.69|351.69|354|352|353.69|351.69|8
1723573900000|2024-08-13 18:31:40|353.7|351.7|353.74|351.74|353.77|351.77|353.7|351.7|7
1723573910000|2024-08-13 18:31:50|353.77|351.77|353.84|351.84|353.84|351.84|353.77|351.77|5
1723573920000|2024-08-13 18:32:00|353.85|351.85|353.83|351.83|353.85|351.85|353.81|351.81|10
1723573930000|2024-08-13 18:32:10|353.82|351.82|353.81|351.81|353.83|351.83|353.81|351.81|6
1723573940000|2024-08-13 18:32:20|353.78|351.78|353.75|351.75|353.78|351.78|353.75|351.75|2
1723573950000|2024-08-13 18:32:30|353.74|351.74|353.64|351.64|353.74|351.74|353.62|351.62|11
1723573960000|2024-08-13 18:32:40|353.62|351.62|353.6|351.6|353.64|351.64|353.6|351.6|4
1723573970000|2024-08-13 18:32:50|353.61|351.61|353.69|351.69|353.72|351.72|353.61|351.61|11
1723573980000|2024-08-13 18:33:00|353.68|351.68|353.55|351.55|353.68|351.68|353.48|351.48|16
1723573990000|2024-08-13 18:33:10|353.54|351.54|353.63|351.63|353.64|351.64|353.49|351.49|16
1723574000000|2024-08-13 18:33:20|353.62|351.62|353.65|351.65|353.66|351.66|353.61|351.61|9
1723574010000|2024-08-13 18:33:30|353.64|351.64|353.54|351.54|353.64|351.64|353.45|351.45|17
1723574020000|2024-08-13 18:33:40|353.53|351.53|353.6|351.6|353.62|351.62|353.53|351.53|12
1723574030000|2024-08-13 18:33:50|353.61|351.61|353.58|351.58|353.62|351.62|353.58|351.58|13
1723574040000|2024-08-13 18:34:00|353.59|351.59|353.61|351.61|353.62|351.62|353.58|351.58|16
1723574050000|2024-08-13 18:34:10|353.62|351.62|353.55|351.55|353.62|351.62|353.53|351.53|14
1723574060000|2024-08-13 18:34:20|353.56|351.56|353.57|351.57|353.59|351.59|353.55|351.55|15
1723574070000|2024-08-13 18:34:30|353.56|351.56|353.57|351.57|353.57|351.57|353.55|351.55|4
1723574080000|2024-08-13 18:34:40|353.55|351.55|353.55|351.55|353.59|351.59|353.53|351.53|9
1723574090000|2024-08-13 18:34:50|353.57|351.57|353.59|351.59|353.59|351.59|353.57|351.57|8
1723574100000|2024-08-13 18:35:00|353.64|351.64|353.72|351.72|353.72|351.72|353.64|351.64|6
1723574110000|2024-08-13 18:35:10|353.7|351.7|353.72|351.72|353.72|351.72|353.7|351.7|9
1723574120000|2024-08-13 18:35:20|353.73|351.73|353.85|351.85|353.92|351.92|353.73|351.73|14
1723574130000|2024-08-13 18:35:30|353.84|351.84|353.86|351.86|353.87|351.87|353.82|351.82|9
1723574140000|2024-08-13 18:35:40|353.87|351.87|354.03|352.03|354.03|352.03|353.87|351.87|10
1723574150000|2024-08-13 18:35:50|354.04|352.04|354.07|352.07|354.07|352.07|354.03|352.03|15
1723574160000|2024-08-13 18:36:00|354.08|352.08|354.2|352.2|354.22|352.22|354.08|352.08|12
1723574170000|2024-08-13 18:36:10|354.18|352.18|354.09|352.09|354.2|352.2|354.06|352.06|17
1723574180000|2024-08-13 18:36:20|354.08|352.08|353.94|351.94|354.09|352.09|353.93|351.93|14
1723574190000|2024-08-13 18:36:30|353.92|351.92|354.13|352.13|354.13|352.13|353.88|351.88|12
1723574200000|2024-08-13 18:36:40|354.1|352.1|354.05|352.05|354.12|352.12|353.97|351.97|18
1723574210000|2024-08-13 18:36:50|354.07|352.07|353.99|351.99|354.07|352.07|353.86|351.86|19
1723574220000|2024-08-13 18:37:00|354.01|352.01|354.01|352.01|354.02|352.02|354.01|352.01|3
1723574230000|2024-08-13 18:37:10|354.02|352.02|354.03|352.03|354.03|352.03|354.01|352.01|9
1723574240000|2024-08-13 18:37:20|354.04|352.04|354.1|352.1|354.1|352.1|354.03|352.03|5
1723574250000|2024-08-13 18:37:30|354.11|352.11|354.07|352.07|354.16|352.16|354.07|352.07|13
1723574260000|2024-08-13 18:37:40|354.05|352.05|354.06|352.06|354.08|352.08|354.05|352.05|6
1723574270000|2024-08-13 18:37:50|354.07|352.07|354.09|352.09|354.09|352.09|354.07|352.07|2
1723574290000|2024-08-13 18:38:10|354.05|352.05|354.05|352.05|354.05|352.05|354.03|352.03|3
1723574300000|2024-08-13 18:38:20|354.11|352.11|354.2|352.2|354.2|352.2|354.11|352.11|3
1723574320000|2024-08-13 18:38:40|354.19|352.19|354.19|352.19|354.2|352.2|354.15|352.15|11
1723574330000|2024-08-13 18:38:50|354.16|352.16|354.16|352.16|354.18|352.18|354.16|352.16|4
1723574340000|2024-08-13 18:39:00|354.08|352.08|354|352|354.08|352.08|354|352|2
1723574350000|2024-08-13 18:39:10|353.99|351.99|354|352|354.01|352.01|353.99|351.99|11
1723574360000|2024-08-13 18:39:20|354.01|352.01|354.01|352.01|354.02|352.02|353.97|351.97|18
1723574370000|2024-08-13 18:39:30|354.02|352.02|354|352|354.03|352.03|353.97|351.97|15
1723574380000|2024-08-13 18:39:40|353.99|351.99|354.04|352.04|354.04|352.04|353.97|351.97|8
1723574390000|2024-08-13 18:39:50|354.12|352.12|354.22|352.22|354.22|352.22|354.12|352.12|12
1723574400000|2024-08-13 18:40:00|354.27|352.27|354.49|352.49|354.55|352.55|354.27|352.27|10
1723574410000|2024-08-13 18:40:10|354.51|352.51|354.56|352.56|354.57|352.57|354.5|352.5|11
1723574420000|2024-08-13 18:40:20|354.59|352.59|354.59|352.59|354.59|352.59|354.59|352.59|1
1723574430000|2024-08-13 18:40:30|354.6|352.6|354.57|352.57|354.6|352.6|354.56|352.56|8
1723574440000|2024-08-13 18:40:40|354.58|352.58|354.79|352.79|354.79|352.79|354.56|352.56|7
1723574450000|2024-08-13 18:40:50|354.76|352.76|354.75|352.75|354.79|352.79|354.74|352.74|10
1723574460000|2024-08-13 18:41:00|354.76|352.76|354.78|352.78|354.78|352.78|354.76|352.76|5
1723574470000|2024-08-13 18:41:10|354.76|352.76|354.75|352.75|354.76|352.76|354.74|352.74|6
1723574480000|2024-08-13 18:41:20|354.74|352.74|354.64|352.64|354.74|352.74|354.64|352.64|7
1723574500000|2024-08-13 18:41:40|354.59|352.59|354.59|352.59|354.6|352.6|354.56|352.56|15
1723574510000|2024-08-13 18:41:50|354.56|352.56|354.5|352.5|354.56|352.56|354.5|352.5|13
1723574530000|2024-08-13 18:42:10|354.46|352.46|354.37|352.37|354.46|352.46|354.33|352.33|13
1723574550000|2024-08-13 18:42:30|354.35|352.35|354.17|352.17|354.37|352.37|354.15|352.15|12
1723574560000|2024-08-13 18:42:40|354.16|352.16|354.11|352.11|354.16|352.16|354.07|352.07|18
1723574570000|2024-08-13 18:42:50|354.1|352.1|354.07|352.07|354.1|352.1|354.07|352.07|20
1723574580000|2024-08-13 18:43:00|354.06|352.06|353.94|351.94|354.06|352.06|353.92|351.92|10
1723574590000|2024-08-13 18:43:10|353.93|351.93|353.95|351.95|353.95|351.95|353.92|351.92|14
1723574600000|2024-08-13 18:43:20|353.98|351.98|354.08|352.08|354.08|352.08|353.98|351.98|3
1723574610000|2024-08-13 18:43:30|354.09|352.09|354.08|352.08|354.1|352.1|354.08|352.08|3
1723574620000|2024-08-13 18:43:40|354.09|352.09|354.15|352.15|354.17|352.17|354.09|352.09|8
1723574630000|2024-08-13 18:43:50|354.16|352.16|354.16|352.16|354.17|352.17|354.16|352.16|3
1723574640000|2024-08-13 18:44:00|354.17|352.17|354.12|352.12|354.17|352.17|354.11|352.11|6
1723574650000|2024-08-13 18:44:10|354.11|352.11|354.11|352.11|354.11|352.11|354.1|352.1|3
1723574660000|2024-08-13 18:44:20|354.1|352.1|354.01|352.01|354.1|352.1|354.01|352.01|4
1723574670000|2024-08-13 18:44:30|354.02|352.02|354.05|352.05|354.08|352.08|354|352|20
1723574680000|2024-08-13 18:44:40|354.06|352.06|354.02|352.02|354.06|352.06|354.02|352.02|10
1723574690000|2024-08-13 18:44:50|354.03|352.03|354.01|352.01|354.03|352.03|354.01|352.01|6
1723574700000|2024-08-13 18:45:00|353.98|351.98|354.05|352.05|354.05|352.05|353.91|351.91|19
1723574710000|2024-08-13 18:45:10|354.03|352.03|353.7|351.7|354.03|352.03|353.7|351.7|19
1723574720000|2024-08-13 18:45:20|353.68|351.68|353.71|351.71|353.71|351.71|353.64|351.64|11
1723574730000|2024-08-13 18:45:30|353.75|351.75|353.79|351.79|353.82|351.82|353.75|351.75|15
1723574740000|2024-08-13 18:45:40|353.8|351.8|353.68|351.68|353.81|351.81|353.68|351.68|16
1723574750000|2024-08-13 18:45:50|353.69|351.69|353.68|351.68|353.69|351.69|353.68|351.68|2
1723574770000|2024-08-13 18:46:10|353.59|351.59|353.23|351.23|353.59|351.59|353.2|351.2|10
1723574780000|2024-08-13 18:46:20|353.24|351.24|353|351|353.27|351.27|353|351|21
1723574790000|2024-08-13 18:46:30|352.97|350.97|353.1|351.1|353.1|351.1|352.78|350.78|18
1723574800000|2024-08-13 18:46:40|353.02|351.02|352.98|350.98|353.06|351.06|352.9|350.9|18
1723574810000|2024-08-13 18:46:50|352.94|350.94|353|351|353.03|351.03|352.87|350.87|16
1723574820000|2024-08-13 18:47:00|352.98|350.98|352.85|350.85|353.02|351.02|352.84|350.84|23
1723574830000|2024-08-13 18:47:10|352.86|350.86|352.65|350.65|352.86|350.86|352.59|350.59|15
1723574840000|2024-08-13 18:47:20|352.66|350.66|352.63|350.63|352.66|350.66|352.56|350.56|21
1723574850000|2024-08-13 18:47:30|352.62|350.62|352.7|350.7|352.71|350.71|352.61|350.61|16
1723574860000|2024-08-13 18:47:40|352.71|350.71|352.72|350.72|352.73|350.73|352.68|350.68|7
1723574870000|2024-08-13 18:47:50|352.73|350.73|352.97|350.97|352.97|350.97|352.7|350.7|15
1723574880000|2024-08-13 18:48:00|352.98|350.98|352.94|350.94|353.02|351.02|352.89|350.89|20
1723574890000|2024-08-13 18:48:10|352.93|350.93|353.04|351.04|353.04|351.04|352.81|350.81|19
1723574900000|2024-08-13 18:48:20|353.07|351.07|353.12|351.12|353.13|351.13|353.03|351.03|16
1723574910000|2024-08-13 18:48:30|353.11|351.11|352.92|350.92|353.11|351.11|352.83|350.83|16
1723574920000|2024-08-13 18:48:40|352.93|350.93|352.95|350.95|352.95|350.95|352.89|350.89|10
1723574930000|2024-08-13 18:48:50|352.98|350.98|353.12|351.12|353.12|351.12|352.98|350.98|8
1723574940000|2024-08-13 18:49:00|353.09|351.09|352.95|350.95|353.09|351.09|352.92|350.92|11
1723574950000|2024-08-13 18:49:10|352.97|350.97|353.09|351.09|353.09|351.09|352.97|350.97|13
1723574960000|2024-08-13 18:49:20|353.08|351.08|353.17|351.17|353.17|351.17|353.08|351.08|19
1723574970000|2024-08-13 18:49:30|353.08|351.08|353.15|351.15|353.17|351.17|353.08|351.08|4
1723574980000|2024-08-13 18:49:40|353.14|351.14|353.14|351.14|353.17|351.17|353.14|351.14|5
1723574990000|2024-08-13 18:49:50|353.11|351.11|353.07|351.07|353.11|351.11|353.02|351.02|16
1723575000000|2024-08-13 18:50:00|353.08|351.08|353.1|351.1|353.1|351.1|353.08|351.08|4
1723575010000|2024-08-13 18:50:10|353.04|351.04|353.04|351.04|353.04|351.04|353.04|351.04|1
1723575020000|2024-08-13 18:50:20|353.06|351.06|353.02|351.02|353.1|351.1|353.02|351.02|12
1723575040000|2024-08-13 18:50:40|353.06|351.06|353.03|351.03|353.14|351.14|353.03|351.03|6
1723575050000|2024-08-13 18:50:50|353.06|351.06|353.06|351.06|353.06|351.06|353.06|351.06|1
1723575060000|2024-08-13 18:51:00|353.03|351.03|352.96|350.96|353.03|351.03|352.96|350.96|5
1723575070000|2024-08-13 18:51:10|352.98|350.98|352.87|350.87|352.98|350.98|352.84|350.84|10
1723575080000|2024-08-13 18:51:20|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|1
1723575090000|2024-08-13 18:51:30|352.85|350.85|352.88|350.88|352.88|350.88|352.82|350.82|7
1723575100000|2024-08-13 18:51:40|352.84|350.84|352.76|350.76|352.84|350.84|352.76|350.76|11
1723575110000|2024-08-13 18:51:50|352.75|350.75|352.75|350.75|352.76|350.76|352.73|350.73|8
1723575120000|2024-08-13 18:52:00|352.73|350.73|352.59|350.59|352.73|350.73|352.57|350.57|11
1723575130000|2024-08-13 18:52:10|352.58|350.58|352.52|350.52|352.58|350.58|352.45|350.45|23
1723575140000|2024-08-13 18:52:20|352.53|350.53|352.55|350.55|352.56|350.56|352.47|350.47|13
1723575150000|2024-08-13 18:52:30|352.51|350.51|352.46|350.46|352.52|350.52|352.43|350.43|15
1723575160000|2024-08-13 18:52:40|352.47|350.47|352.51|350.51|352.51|350.51|352.47|350.47|4
1723575170000|2024-08-13 18:52:50|352.52|350.52|352.69|350.69|352.71|350.71|352.49|350.49|21
1723575180000|2024-08-13 18:53:00|352.68|350.68|352.55|350.55|352.68|350.68|352.55|350.55|8
1723575190000|2024-08-13 18:53:10|352.54|350.54|352.5|350.5|352.54|350.54|352.5|350.5|6
1723575200000|2024-08-13 18:53:20|352.49|350.49|352.5|350.5|352.5|350.5|352.48|350.48|7
1723575210000|2024-08-13 18:53:30|352.48|350.48|352.46|350.46|352.48|350.48|352.46|350.46|2
1723575220000|2024-08-13 18:53:40|352.44|350.44|352.47|350.47|352.47|350.47|352.44|350.44|3
1723575230000|2024-08-13 18:53:50|352.46|350.46|352.56|350.56|352.58|350.58|352.46|350.46|13
1723575240000|2024-08-13 18:54:00|352.57|350.57|352.68|350.68|352.68|350.68|352.57|350.57|8
1723575250000|2024-08-13 18:54:10|352.69|350.69|352.61|350.61|352.7|350.7|352.6|350.6|6
1723575260000|2024-08-13 18:54:20|352.62|350.62|353.11|351.11|353.11|351.11|352.62|350.62|18
1723575270000|2024-08-13 18:54:30|353.12|351.12|353.06|351.06|353.15|351.15|352.94|350.94|21
1723575280000|2024-08-13 18:54:40|353.02|351.02|353.02|351.02|353.02|351.02|352.95|350.95|9
1723575290000|2024-08-13 18:54:50|353.04|351.04|353.09|351.09|353.09|351.09|353.04|351.04|5
1723575300000|2024-08-13 18:55:00|353.08|351.08|353.21|351.21|353.21|351.21|353.05|351.05|11
1723575310000|2024-08-13 18:55:10|353.23|351.23|353.16|351.16|353.26|351.26|353.13|351.13|18
1723575320000|2024-08-13 18:55:20|353.14|351.14|353.13|351.13|353.15|351.15|353.13|351.13|6
1723575330000|2024-08-13 18:55:30|353.14|351.14|353.21|351.21|353.21|351.21|353.14|351.14|13
1723575350000|2024-08-13 18:55:50|353.16|351.16|352.94|350.94|353.19|351.19|352.92|350.92|9
1723575360000|2024-08-13 18:56:00|352.95|350.95|352.96|350.96|352.98|350.98|352.95|350.95|8
1723575370000|2024-08-13 18:56:10|352.95|350.95|353|351|353.01|351.01|352.86|350.86|14
1723575380000|2024-08-13 18:56:20|353.03|351.03|352.91|350.91|353.03|351.03|352.89|350.89|11
1723575390000|2024-08-13 18:56:30|352.92|350.92|352.87|350.87|353|351|352.87|350.87|12
1723575400000|2024-08-13 18:56:40|352.85|350.85|352.9|350.9|352.9|350.9|352.84|350.84|11
1723575410000|2024-08-13 18:56:50|352.89|350.89|352.93|350.93|352.94|350.94|352.86|350.86|11
1723575420000|2024-08-13 18:57:00|352.92|350.92|352.88|350.88|352.93|350.93|352.86|350.86|15
1723575430000|2024-08-13 18:57:10|352.83|350.83|352.82|350.82|352.88|350.88|352.82|350.82|12
1723575440000|2024-08-13 18:57:20|352.78|350.78|352.79|350.79|352.79|350.79|352.78|350.78|6
1723575450000|2024-08-13 18:57:30|352.8|350.8|352.79|350.79|352.8|350.8|352.79|350.79|2
1723575460000|2024-08-13 18:57:40|352.78|350.78|352.79|350.79|352.79|350.79|352.77|350.77|3
1723575470000|2024-08-13 18:57:50|352.78|350.78|352.79|350.79|352.79|350.79|352.78|350.78|2
1723575480000|2024-08-13 18:58:00|352.8|350.8|352.75|350.75|352.8|350.8|352.75|350.75|5
1723575490000|2024-08-13 18:58:10|352.78|350.78|352.67|350.67|352.78|350.78|352.64|350.64|9
1723575500000|2024-08-13 18:58:20|352.65|350.65|352.65|350.65|352.67|350.67|352.65|350.65|3
1723575510000|2024-08-13 18:58:30|352.67|350.67|352.66|350.66|352.69|350.69|352.66|350.66|4
1723575520000|2024-08-13 18:58:40|352.67|350.67|352.68|350.68|352.69|350.69|352.67|350.67|6
1723575530000|2024-08-13 18:58:50|352.69|350.69|352.71|350.71|352.71|350.71|352.69|350.69|2
1723575540000|2024-08-13 18:59:00|352.75|350.75|352.75|350.75|352.75|350.75|352.73|350.73|6
1723575550000|2024-08-13 18:59:10|352.74|350.74|352.64|350.64|352.74|350.74|352.64|350.64|9
1723575560000|2024-08-13 18:59:20|352.65|350.65|352.66|350.66|352.67|350.67|352.65|350.65|4
1723575570000|2024-08-13 18:59:30|352.68|350.68|352.67|350.67|352.68|350.68|352.66|350.66|4
1723575590000|2024-08-13 18:59:50|352.66|350.66|352.63|350.63|352.66|350.66|352.62|350.62|6
1723575600000|2024-08-13 19:00:00|352.61|350.61|352.57|350.57|352.61|350.61|352.55|350.55|11
1723575610000|2024-08-13 19:00:10|352.55|350.55|352.52|350.52|352.55|350.55|352.5|350.5|14
1723575620000|2024-08-13 19:00:20|352.51|350.51|352.4|350.4|352.52|350.52|352.4|350.4|10
1723575630000|2024-08-13 19:00:30|352.38|350.38|352.4|350.4|352.4|350.4|352.36|350.36|10
1723575640000|2024-08-13 19:00:40|352.38|350.38|352.42|350.42|352.42|350.42|352.38|350.38|5
1723575650000|2024-08-13 19:00:50|352.41|350.41|352.41|350.41|352.41|350.41|352.41|350.41|1
1723575660000|2024-08-13 19:01:00|352.4|350.4|352.18|350.18|352.4|350.4|352.18|350.18|7
1723575670000|2024-08-13 19:01:10|352.17|350.17|352.15|350.15|352.17|350.17|352.12|350.12|13
1723575680000|2024-08-13 19:01:20|352.16|350.16|352.2|350.2|352.2|350.2|352.16|350.16|5
1723575690000|2024-08-13 19:01:30|352.21|350.21|352.48|350.48|352.48|350.48|352.21|350.21|11
1723575710000|2024-08-13 19:01:50|352.47|350.47|352.46|350.46|352.47|350.47|352.46|350.46|2
1723575720000|2024-08-13 19:02:00|352.48|350.48|352.6|350.6|352.6|350.6|352.33|350.33|15
1723575740000|2024-08-13 19:02:20|352.59|350.59|352.55|350.55|352.6|350.6|352.55|350.55|3
1723575750000|2024-08-13 19:02:30|352.51|350.51|352.67|350.67|352.67|350.67|352.51|350.51|10
1723575760000|2024-08-13 19:02:40|352.69|350.69|352.67|350.67|352.71|350.71|352.67|350.67|9
1723575800000|2024-08-13 19:03:20|352.64|350.64|352.52|350.52|352.64|350.64|352.49|350.49|15
1723575810000|2024-08-13 19:03:30|352.51|350.51|352.49|350.49|352.52|350.52|352.49|350.49|7
1723575820000|2024-08-13 19:03:40|352.48|350.48|352.37|350.37|352.48|350.48|352.37|350.37|17
1723575830000|2024-08-13 19:03:50|352.4|350.4|352.31|350.31|352.41|350.41|352.31|350.31|8
1723575840000|2024-08-13 19:04:00|352.26|350.26|352.2|350.2|352.26|350.26|352.17|350.17|5
1723575850000|2024-08-13 19:04:10|352.21|350.21|352.16|350.16|352.21|350.21|352.14|350.14|7
1723575860000|2024-08-13 19:04:20|352.13|350.13|352.13|350.13|352.13|350.13|352.13|350.13|1
1723575870000|2024-08-13 19:04:30|352.1|350.1|352.18|350.18|352.18|350.18|352.1|350.1|5
1723575890000|2024-08-13 19:04:50|352.17|350.17|352.16|350.16|352.17|350.17|352.16|350.16|2
1723575900000|2024-08-13 19:05:00|352.07|350.07|351.98|349.98|352.07|350.07|351.94|349.94|12
1723575910000|2024-08-13 19:05:10|351.96|349.96|351.97|349.97|352|350|351.96|349.96|10
1723575920000|2024-08-13 19:05:20|351.96|349.96|351.82|349.82|351.97|349.97|351.81|349.81|15
1723575930000|2024-08-13 19:05:30|351.76|349.76|351.75|349.75|351.76|349.76|351.69|349.69|9
1723575950000|2024-08-13 19:05:50|351.73|349.73|351.67|349.67|351.73|349.73|351.67|349.67|18
1723575960000|2024-08-13 19:06:00|351.7|349.7|351.77|349.77|351.77|349.77|351.7|349.7|6
1723575970000|2024-08-13 19:06:10|351.75|349.75|351.75|349.75|351.76|349.76|351.74|349.74|5
1723575990000|2024-08-13 19:06:30|351.77|349.77|351.78|349.78|351.79|349.79|351.75|349.75|5
1723576000000|2024-08-13 19:06:40|351.75|349.75|351.75|349.75|351.75|349.75|351.75|349.75|1
1723576010000|2024-08-13 19:06:50|351.73|349.73|351.74|349.74|351.74|349.74|351.68|349.68|12
1723576020000|2024-08-13 19:07:00|351.75|349.75|351.74|349.74|351.75|349.75|351.73|349.73|5
1723576030000|2024-08-13 19:07:10|351.72|349.72|351.46|349.46|351.72|349.72|351.45|349.45|18
1723576040000|2024-08-13 19:07:20|351.44|349.44|351.43|349.43|351.44|349.44|351.39|349.39|9
1723576050000|2024-08-13 19:07:30|351.42|349.42|351.44|349.44|351.44|349.44|351.39|349.39|7
1723576060000|2024-08-13 19:07:40|351.43|349.43|351.44|349.44|351.44|349.44|351.42|349.42|10
1723576070000|2024-08-13 19:07:50|351.45|349.45|351.52|349.52|351.53|349.53|351.44|349.44|7
1723576080000|2024-08-13 19:08:00|351.59|349.59|351.54|349.54|351.65|349.65|351.53|349.53|11
1723576090000|2024-08-13 19:08:10|351.56|349.56|351.7|349.7|351.71|349.71|351.56|349.56|16
1723576100000|2024-08-13 19:08:20|351.69|349.69|351.56|349.56|351.7|349.7|351.5|349.5|19
1723576110000|2024-08-13 19:08:30|351.57|349.57|351.65|349.65|351.7|349.7|351.57|349.57|16
1723576120000|2024-08-13 19:08:40|351.64|349.64|351.61|349.61|351.64|349.64|351.57|349.57|12
1723576130000|2024-08-13 19:08:50|351.6|349.6|351.67|349.67|351.7|349.7|351.6|349.6|14
1723576140000|2024-08-13 19:09:00|351.68|349.68|351.68|349.68|351.76|349.76|351.68|349.68|17
1723576150000|2024-08-13 19:09:10|351.66|349.66|351.63|349.63|351.66|349.66|351.63|349.63|8
1723576160000|2024-08-13 19:09:20|351.64|349.64|351.7|349.7|351.7|349.7|351.63|349.63|11
1723576170000|2024-08-13 19:09:30|351.71|349.71|351.56|349.56|351.71|349.71|351.56|349.56|16
1723576180000|2024-08-13 19:09:40|351.55|349.55|351.53|349.53|351.57|349.57|351.53|349.53|4
1723576190000|2024-08-13 19:09:50|351.47|349.47|351.53|349.53|351.55|349.55|351.44|349.44|14
1723576200000|2024-08-13 19:10:00|351.54|349.54|351.55|349.55|351.58|349.58|351.54|349.54|20
1723576210000|2024-08-13 19:10:10|351.56|349.56|351.58|349.58|351.6|349.6|351.55|349.55|17
1723576220000|2024-08-13 19:10:20|351.59|349.59|351.7|349.7|351.7|349.7|351.57|349.57|10
1723576240000|2024-08-13 19:10:40|351.76|349.76|351.77|349.77|351.84|349.84|351.76|349.76|15
1723576250000|2024-08-13 19:10:50|351.78|349.78|351.77|349.77|351.8|349.8|351.77|349.77|5
1723576260000|2024-08-13 19:11:00|351.76|349.76|351.57|349.57|351.76|349.76|351.55|349.55|9
1723576270000|2024-08-13 19:11:10|351.56|349.56|351.87|349.87|351.87|349.87|351.56|349.56|21
1723576280000|2024-08-13 19:11:20|351.89|349.89|351.76|349.76|351.89|349.89|351.74|349.74|13
1723576290000|2024-08-13 19:11:30|351.77|349.77|351.77|349.77|351.77|349.77|351.75|349.75|7
1723576300000|2024-08-13 19:11:40|351.78|349.78|351.86|349.86|351.87|349.87|351.77|349.77|12
1723576310000|2024-08-13 19:11:50|351.87|349.87|351.87|349.87|351.88|349.88|351.87|349.87|9
1723576320000|2024-08-13 19:12:00|351.88|349.88|351.92|349.92|351.92|349.92|351.76|349.76|15
1723576330000|2024-08-13 19:12:10|351.91|349.91|351.95|349.95|351.96|349.96|351.88|349.88|11
1723576340000|2024-08-13 19:12:20|351.94|349.94|351.86|349.86|351.95|349.95|351.85|349.85|13
1723576350000|2024-08-13 19:12:30|351.85|349.85|351.76|349.76|351.87|349.87|351.74|349.74|12
1723576360000|2024-08-13 19:12:40|351.75|349.75|351.66|349.66|351.75|349.75|351.66|349.66|10
1723576370000|2024-08-13 19:12:50|351.64|349.64|351.68|349.68|351.69|349.69|351.64|349.64|15
1723576380000|2024-08-13 19:13:00|351.69|349.69|351.69|349.69|351.71|349.71|351.69|349.69|4
1723576390000|2024-08-13 19:13:10|351.67|349.67|351.63|349.63|351.67|349.67|351.63|349.63|8
1723576400000|2024-08-13 19:13:20|351.64|349.64|351.46|349.46|351.64|349.64|351.45|349.45|9
1723576410000|2024-08-13 19:13:30|351.45|349.45|351.44|349.44|351.47|349.47|351.44|349.44|9
1723576420000|2024-08-13 19:13:40|351.45|349.45|351.46|349.46|351.46|349.46|351.44|349.44|5
1723576430000|2024-08-13 19:13:50|351.45|349.45|351.45|349.45|351.46|349.46|351.44|349.44|5
1723576440000|2024-08-13 19:14:00|351.4|349.4|351.35|349.35|351.4|349.4|351.35|349.35|10
1723576450000|2024-08-13 19:14:10|351.37|349.37|351.35|349.35|351.37|349.37|351.33|349.33|13
1723576460000|2024-08-13 19:14:20|351.42|349.42|351.41|349.41|351.44|349.44|351.41|349.41|4
1723576470000|2024-08-13 19:14:30|351.33|349.33|351.25|349.25|351.36|349.36|351.25|349.25|9
1723576480000|2024-08-13 19:14:40|351.22|349.22|350.98|348.98|351.22|349.22|350.95|348.95|14
1723576490000|2024-08-13 19:14:50|351.01|349.01|351.04|349.04|351.08|349.08|351.01|349.01|13
1723576500000|2024-08-13 19:15:00|351.03|349.03|351.02|349.02|351.06|349.06|351.01|349.01|19
1723576510000|2024-08-13 19:15:10|351.04|349.04|351.06|349.06|351.06|349.06|351.04|349.04|5
1723576520000|2024-08-13 19:15:20|351.07|349.07|351|349|351.07|349.07|351|349|9
1723576530000|2024-08-13 19:15:30|350.96|348.96|350.95|348.95|350.96|348.96|350.95|348.95|6
1723576540000|2024-08-13 19:15:40|350.97|348.97|350.97|348.97|350.97|348.97|350.95|348.95|4
1723576550000|2024-08-13 19:15:50|350.94|348.94|350.81|348.81|350.94|348.94|350.81|348.81|6
1723576560000|2024-08-13 19:16:00|350.8|348.8|350.78|348.78|350.8|348.8|350.78|348.78|3
1723576570000|2024-08-13 19:16:10|350.77|348.77|350.76|348.76|350.8|348.8|350.76|348.76|8
1723576580000|2024-08-13 19:16:20|350.8|348.8|350.81|348.81|350.81|348.81|350.8|348.8|2
1723576590000|2024-08-13 19:16:30|350.8|348.8|350.77|348.77|350.8|348.8|350.77|348.77|6
1723576600000|2024-08-13 19:16:40|350.8|348.8|350.81|348.81|350.81|348.81|350.78|348.78|7
1723576610000|2024-08-13 19:16:50|350.8|348.8|350.81|348.81|350.81|348.81|350.8|348.8|2
1723576620000|2024-08-13 19:17:00|350.83|348.83|351.14|349.14|351.16|349.16|350.83|348.83|9
1723576630000|2024-08-13 19:17:10|351.13|349.13|351.15|349.15|351.16|349.16|351.08|349.08|20
1723576640000|2024-08-13 19:17:20|351.16|349.16|350.91|348.91|351.19|349.19|350.91|348.91|18
1723576650000|2024-08-13 19:17:30|350.9|348.9|350.81|348.81|350.9|348.9|350.81|348.81|11
1723576660000|2024-08-13 19:17:40|350.8|348.8|350.48|348.48|350.8|348.8|350.45|348.45|9
1723576670000|2024-08-13 19:17:50|350.46|348.46|350.47|348.47|350.6|348.6|350.44|348.44|14
1723576680000|2024-08-13 19:18:00|350.46|348.46|350.57|348.57|350.58|348.58|350.44|348.44|14
1723576690000|2024-08-13 19:18:10|350.53|348.53|350.66|348.66|350.66|348.66|350.52|348.52|13
1723576700000|2024-08-13 19:18:20|350.68|348.68|350.74|348.74|350.75|348.75|350.68|348.68|7
1723576710000|2024-08-13 19:18:30|350.75|348.75|350.74|348.74|350.79|348.79|350.74|348.74|13
1723576720000|2024-08-13 19:18:40|350.73|348.73|350.77|348.77|350.77|348.77|350.73|348.73|5
1723576730000|2024-08-13 19:18:50|350.76|348.76|350.65|348.65|350.76|348.76|350.63|348.63|9
1723576740000|2024-08-13 19:19:00|350.63|348.63|350.65|348.65|350.65|348.65|350.61|348.61|7
1723576750000|2024-08-13 19:19:10|350.64|348.64|350.74|348.74|350.75|348.75|350.63|348.63|14
1723576760000|2024-08-13 19:19:20|350.75|348.75|350.7|348.7|350.87|348.87|350.67|348.67|16
1723576770000|2024-08-13 19:19:30|350.71|348.71|350.16|348.16|350.71|348.71|350.13|348.13|9
1723576780000|2024-08-13 19:19:40|350.17|348.17|350.19|348.19|350.21|348.21|350.16|348.16|12
1723576790000|2024-08-13 19:19:50|350.18|348.18|350.17|348.17|350.19|348.19|350.17|348.17|6
1723576800000|2024-08-13 19:20:00|350.18|348.18|350.03|348.03|350.2|348.2|350.03|348.03|13
1723576810000|2024-08-13 19:20:10|350|348|350.01|348.01|350.01|348.01|349.99|347.99|3
1723576820000|2024-08-13 19:20:20|350|348|350.03|348.03|350.03|348.03|349.97|347.97|6
1723576840000|2024-08-13 19:20:40|350.02|348.02|350.02|348.02|350.02|348.02|350.02|348.02|1
1723576850000|2024-08-13 19:20:50|349.99|347.99|349.45|347.45|349.99|347.99|349.45|347.45|9
1723576860000|2024-08-13 19:21:00|349.47|347.47|349.43|347.43|349.47|347.47|349.39|347.39|5
1723576870000|2024-08-13 19:21:10|349.45|347.45|349.37|347.37|349.47|347.47|349.37|347.37|12
1723576880000|2024-08-13 19:21:20|349.42|347.42|349.33|347.33|349.42|347.42|349.33|347.33|10
1723576890000|2024-08-13 19:21:30|349.35|347.35|349.05|347.05|349.36|347.36|349.02|347.02|10
1723576900000|2024-08-13 19:21:40|349.03|347.03|349.06|347.06|349.06|347.06|349.03|347.03|3
1723576910000|2024-08-13 19:21:50|349.04|347.04|349.04|347.04|349.07|347.07|349.04|347.04|7
1723576920000|2024-08-13 19:22:00|349.05|347.05|348.68|346.68|349.05|347.05|348.58|346.58|18
1723576930000|2024-08-13 19:22:10|348.69|346.69|348.71|346.71|348.72|346.72|348.67|346.67|8
1723576940000|2024-08-13 19:22:20|348.68|346.68|348.83|346.83|348.83|346.83|348.68|346.68|3
1723576950000|2024-08-13 19:22:30|348.84|346.84|349.02|347.02|349.02|347.02|348.84|346.84|15
1723576960000|2024-08-13 19:22:40|349.05|347.05|349.06|347.06|349.06|347.06|349.02|347.02|5
1723576970000|2024-08-13 19:22:50|349.02|347.02|349.29|347.29|349.29|347.29|349.02|347.02|12
1723576980000|2024-08-13 19:23:00|349.28|347.28|349.49|347.49|349.49|347.49|349.28|347.28|15
1723576990000|2024-08-13 19:23:10|349.46|347.46|349.45|347.45|349.46|347.46|349.43|347.43|11
1723577000000|2024-08-13 19:23:20|349.46|347.46|349.56|347.56|349.59|347.59|349.45|347.45|10
1723577010000|2024-08-13 19:23:30|349.57|347.57|349.48|347.48|349.59|347.59|349.48|347.48|11
1723577020000|2024-08-13 19:23:40|349.49|347.49|349.58|347.58|349.58|347.58|349.49|347.49|9
1723577030000|2024-08-13 19:23:50|349.59|347.59|349.59|347.59|349.6|347.6|349.56|347.56|7
1723577040000|2024-08-13 19:24:00|349.58|347.58|349.39|347.39|349.58|347.58|349.39|347.39|19
1723577050000|2024-08-13 19:24:10|349.4|347.4|349.4|347.4|349.43|347.43|349.39|347.39|10
1723577060000|2024-08-13 19:24:20|349.39|347.39|349.34|347.34|349.4|347.4|349.34|347.34|9
1723577070000|2024-08-13 19:24:30|349.33|347.33|349.43|347.43|349.43|347.43|349.32|347.32|9
1723577080000|2024-08-13 19:24:40|349.44|347.44|349.44|347.44|349.45|347.45|349.43|347.43|7
1723577090000|2024-08-13 19:24:50|349.52|347.52|349.53|347.53|349.57|347.57|349.51|347.51|9
1723577100000|2024-08-13 19:25:00|349.51|347.51|349.47|347.47|349.51|347.51|349.4|347.4|12
1723577110000|2024-08-13 19:25:10|349.49|347.49|349.69|347.69|349.69|347.69|349.49|347.49|20
1723577120000|2024-08-13 19:25:20|349.7|347.7|349.67|347.67|349.7|347.7|349.66|347.66|11
1723577130000|2024-08-13 19:25:30|349.68|347.68|349.81|347.81|349.81|347.81|349.68|347.68|14
1723577140000|2024-08-13 19:25:40|349.85|347.85|350.07|348.07|350.07|348.07|349.85|347.85|17
1723577150000|2024-08-13 19:25:50|350.08|348.08|350.63|348.63|350.63|348.63|350.08|348.08|21
1723577160000|2024-08-13 19:26:00|350.64|348.64|350.73|348.73|350.84|348.84|350.64|348.64|25
1723577170000|2024-08-13 19:26:10|350.7|348.7|350.65|348.65|350.7|348.7|350.64|348.64|7
1723577180000|2024-08-13 19:26:20|350.66|348.66|350.55|348.55|350.66|348.66|350.54|348.54|8
1723577190000|2024-08-13 19:26:30|350.56|348.56|350.6|348.6|350.64|348.64|350.56|348.56|6
1723577200000|2024-08-13 19:26:40|350.61|348.61|350.76|348.76|350.76|348.76|350.61|348.61|8
1723577210000|2024-08-13 19:26:50|350.75|348.75|350.67|348.67|350.8|348.8|350.6|348.6|13
1723577220000|2024-08-13 19:27:00|350.64|348.64|350.61|348.61|350.64|348.64|350.58|348.58|9
1723577230000|2024-08-13 19:27:10|350.6|348.6|350.67|348.67|350.67|348.67|350.59|348.59|6
1723577240000|2024-08-13 19:27:20|350.65|348.65|350.77|348.77|350.77|348.77|350.65|348.65|3
1723577260000|2024-08-13 19:27:40|350.81|348.81|350.85|348.85|350.85|348.85|350.81|348.81|11
1723577270000|2024-08-13 19:27:50|350.87|348.87|350.88|348.88|350.88|348.88|350.87|348.87|2
1723577280000|2024-08-13 19:28:00|350.89|348.89|350.95|348.95|350.95|348.95|350.89|348.89|6
1723577290000|2024-08-13 19:28:10|350.97|348.97|351.69|349.69|351.69|349.69|350.97|348.97|30
1723577300000|2024-08-13 19:28:20|351.73|349.73|352.07|350.07|352.07|350.07|351.73|349.73|21
1723577310000|2024-08-13 19:28:30|352.21|350.21|352.86|350.86|352.94|350.94|352.21|350.21|32
1723577320000|2024-08-13 19:28:40|352.87|350.87|353.36|351.36|353.44|351.44|352.86|350.86|23
1723577330000|2024-08-13 19:28:50|353.38|351.38|353.11|351.11|353.42|351.42|353.11|351.11|19
1723577340000|2024-08-13 19:29:00|353.1|351.1|352.86|350.86|353.1|351.1|352.86|350.86|17
1723577350000|2024-08-13 19:29:10|352.85|350.85|352.51|350.51|352.85|350.85|352.45|350.45|14
1723577360000|2024-08-13 19:29:20|352.49|350.49|352.46|350.46|352.51|350.51|352.45|350.45|10
1723577370000|2024-08-13 19:29:30|352.45|350.45|352.14|350.14|352.51|350.51|352.14|350.14|10
1723577380000|2024-08-13 19:29:40|352.19|350.19|352.15|350.15|352.19|350.19|352.1|350.1|16
1723577390000|2024-08-13 19:29:50|352.14|350.14|352.69|350.69|352.71|350.71|352.14|350.14|21
1723577400000|2024-08-13 19:30:00|352.66|350.66|353.15|351.15|353.15|351.15|352.65|350.65|21
1723577410000|2024-08-13 19:30:10|353.16|351.16|353.47|351.47|353.49|351.49|353.09|351.09|25
1723577420000|2024-08-13 19:30:20|353.48|351.48|353.22|351.22|353.64|351.64|353.22|351.22|25
1723577430000|2024-08-13 19:30:30|353.21|351.21|352.96|350.96|353.21|351.21|352.89|350.89|21
1723577440000|2024-08-13 19:30:40|353|351|353.06|351.06|353.16|351.16|353|351|19
1723577450000|2024-08-13 19:30:50|353.02|351.02|352.83|350.83|353.02|351.02|352.83|350.83|10
1723577460000|2024-08-13 19:31:00|352.84|350.84|352.7|350.7|352.92|350.92|352.69|350.69|20
1723577470000|2024-08-13 19:31:10|352.69|350.69|352.49|350.49|352.69|350.69|352.45|350.45|13
1723577480000|2024-08-13 19:31:20|352.52|350.52|352.29|350.29|352.58|350.58|352.29|350.29|21
1723577490000|2024-08-13 19:31:30|352.31|350.31|352.45|350.45|352.47|350.47|352.28|350.28|22
1723577500000|2024-08-13 19:31:40|352.46|350.46|352.41|350.41|352.59|350.59|352.34|350.34|24
1723577510000|2024-08-13 19:31:50|352.39|350.39|352.36|350.36|352.4|350.4|352.31|350.31|22
1723577520000|2024-08-13 19:32:00|352.37|350.37|352.06|350.06|352.38|350.38|351.97|349.97|21
1723577530000|2024-08-13 19:32:10|352.11|350.11|351.98|349.98|352.11|350.11|351.97|349.97|22
1723577540000|2024-08-13 19:32:20|351.97|349.97|351.88|349.88|351.97|349.97|351.85|349.85|16
1723577550000|2024-08-13 19:32:30|351.91|349.91|351.87|349.87|352|350|351.87|349.87|26
1723577560000|2024-08-13 19:32:40|351.88|349.88|351.85|349.85|351.92|349.92|351.73|349.73|22
1723577570000|2024-08-13 19:32:50|351.87|349.87|351.91|349.91|351.99|349.99|351.87|349.87|19
1723577580000|2024-08-13 19:33:00|351.94|349.94|351.72|349.72|351.94|349.94|351.67|349.67|19
1723577590000|2024-08-13 19:33:10|351.73|349.73|351.65|349.65|351.73|349.73|351.59|349.59|19
1723577600000|2024-08-13 19:33:20|351.67|349.67|351.62|349.62|351.67|349.67|351.59|349.59|19
1723577610000|2024-08-13 19:33:30|351.64|349.64|351.67|349.67|351.69|349.69|351.64|349.64|10
1723577620000|2024-08-13 19:33:40|351.66|349.66|351.67|349.67|351.67|349.67|351.65|349.65|4
1723577630000|2024-08-13 19:33:50|351.72|349.72|351.71|349.71|351.72|349.72|351.7|349.7|6
1723577640000|2024-08-13 19:34:00|351.7|349.7|351.45|349.45|351.7|349.7|351.45|349.45|16
1723577650000|2024-08-13 19:34:10|351.38|349.38|351.5|349.5|351.52|349.52|351.37|349.37|12
1723577660000|2024-08-13 19:34:20|351.51|349.51|351.41|349.41|351.51|349.51|351.38|349.38|15
1723577670000|2024-08-13 19:34:30|351.43|349.43|351.5|349.5|351.5|349.5|351.43|349.43|9
1723577680000|2024-08-13 19:34:40|351.49|349.49|351.55|349.55|351.55|349.55|351.49|349.49|4
1723577690000|2024-08-13 19:34:50|351.56|349.56|351.57|349.57|351.66|349.66|351.56|349.56|13
1723577700000|2024-08-13 19:35:00|351.56|349.56|351.21|349.21|351.56|349.56|351.21|349.21|17
1723577710000|2024-08-13 19:35:10|351.25|349.25|351.66|349.66|351.69|349.69|351.25|349.25|22
1723577720000|2024-08-13 19:35:20|351.65|349.65|351.73|349.73|351.73|349.73|351.65|349.65|7
1723577730000|2024-08-13 19:35:30|351.75|349.75|351.74|349.74|351.78|349.78|351.74|349.74|5
1723577740000|2024-08-13 19:35:40|351.68|349.68|351.7|349.7|351.71|349.71|351.57|349.57|10
1723577750000|2024-08-13 19:35:50|351.68|349.68|351.61|349.61|351.68|349.68|351.57|349.57|14
1723577760000|2024-08-13 19:36:00|351.6|349.6|351.69|349.69|351.69|349.69|351.59|349.59|15
1723577770000|2024-08-13 19:36:10|351.66|349.66|351.76|349.76|351.8|349.8|351.65|349.65|17
1723577780000|2024-08-13 19:36:20|351.75|349.75|351.75|349.75|351.81|349.81|351.74|349.74|14
1723577790000|2024-08-13 19:36:30|351.74|349.74|351.74|349.74|351.75|349.75|351.74|349.74|11
1723577800000|2024-08-13 19:36:40|351.75|349.75|351.8|349.8|351.82|349.82|351.69|349.69|19
1723577810000|2024-08-13 19:36:50|351.77|349.77|351.8|349.8|351.81|349.81|351.75|349.75|6
1723577820000|2024-08-13 19:37:00|351.78|349.78|351.77|349.77|351.78|349.78|351.67|349.67|10
1723577830000|2024-08-13 19:37:10|351.78|349.78|351.75|349.75|351.8|349.8|351.69|349.69|16
1723577840000|2024-08-13 19:37:20|351.76|349.76|351.48|349.48|351.76|349.76|351.45|349.45|10
1723577850000|2024-08-13 19:37:30|351.47|349.47|351.63|349.63|351.65|349.65|351.45|349.45|12
1723577860000|2024-08-13 19:37:40|351.64|349.64|351.65|349.65|351.65|349.65|351.62|349.62|8
1723577870000|2024-08-13 19:37:50|351.67|349.67|351.76|349.76|351.76|349.76|351.67|349.67|9
1723577880000|2024-08-13 19:38:00|351.75|349.75|351.71|349.71|351.77|349.77|351.69|349.69|13
1723577890000|2024-08-13 19:38:10|351.67|349.67|351.73|349.73|351.78|349.78|351.56|349.56|20
1723577900000|2024-08-13 19:38:20|351.74|349.74|351.83|349.83|351.84|349.84|351.74|349.74|13
1723577910000|2024-08-13 19:38:30|351.82|349.82|351.63|349.63|351.83|349.83|351.63|349.63|16
1723577920000|2024-08-13 19:38:40|351.61|349.61|351.64|349.64|351.66|349.66|351.54|349.54|12
1723577930000|2024-08-13 19:38:50|351.65|349.65|351.63|349.63|351.74|349.74|351.62|349.62|9
1723577940000|2024-08-13 19:39:00|351.62|349.62|351.38|349.38|351.62|349.62|351.38|349.38|16
1723577950000|2024-08-13 19:39:10|351.35|349.35|351.45|349.45|351.47|349.47|351.34|349.34|16
1723577960000|2024-08-13 19:39:20|351.43|349.43|351.36|349.36|351.43|349.43|351.28|349.28|12
1723577970000|2024-08-13 19:39:30|351.37|349.37|351.26|349.26|351.37|349.37|351.26|349.26|14
1723577980000|2024-08-13 19:39:40|351.27|349.27|351.2|349.2|351.27|349.27|351.12|349.12|19
1723577990000|2024-08-13 19:39:50|351.24|349.24|351.43|349.43|351.43|349.43|351.24|349.24|14
1723578000000|2024-08-13 19:40:00|351.4|349.4|351.63|349.63|351.71|349.71|351.4|349.4|15
1723578010000|2024-08-13 19:40:10|351.64|349.64|351.84|349.84|351.87|349.87|351.64|349.64|8
1723578020000|2024-08-13 19:40:20|351.83|349.83|351.86|349.86|351.9|349.9|351.78|349.78|17
1723578030000|2024-08-13 19:40:30|351.87|349.87|351.85|349.85|351.9|349.9|351.84|349.84|15
1723578040000|2024-08-13 19:40:40|351.89|349.89|351.89|349.89|351.89|349.89|351.85|349.85|9
1723578050000|2024-08-13 19:40:50|351.9|349.9|351.78|349.78|351.91|349.91|351.78|349.78|18
1723578060000|2024-08-13 19:41:00|351.79|349.79|351.78|349.78|351.8|349.8|351.78|349.78|4
1723578070000|2024-08-13 19:41:10|351.79|349.79|351.92|349.92|351.94|349.94|351.79|349.79|12
1723578080000|2024-08-13 19:41:20|351.91|349.91|351.94|349.94|351.94|349.94|351.91|349.91|6
1723578090000|2024-08-13 19:41:30|351.93|349.93|351.93|349.93|351.95|349.95|351.92|349.92|15
1723578100000|2024-08-13 19:41:40|351.94|349.94|351.85|349.85|351.95|349.95|351.85|349.85|10
1723578110000|2024-08-13 19:41:50|351.86|349.86|351.85|349.85|351.86|349.86|351.85|349.85|6
1723578120000|2024-08-13 19:42:00|351.79|349.79|351.71|349.71|351.79|349.79|351.7|349.7|6
1723578130000|2024-08-13 19:42:10|351.69|349.69|351.8|349.8|351.81|349.81|351.69|349.69|15
1723578140000|2024-08-13 19:42:20|351.78|349.78|351.68|349.68|351.78|349.78|351.68|349.68|13
1723578150000|2024-08-13 19:42:30|351.66|349.66|351.66|349.66|351.68|349.68|351.64|349.64|9
1723578160000|2024-08-13 19:42:40|351.67|349.67|351.79|349.79|351.79|349.79|351.67|349.67|6
1723578170000|2024-08-13 19:42:50|351.8|349.8|351.85|349.85|351.85|349.85|351.8|349.8|11
1723578180000|2024-08-13 19:43:00|351.87|349.87|351.87|349.87|351.95|349.95|351.87|349.87|8
1723578190000|2024-08-13 19:43:10|351.86|349.86|351.86|349.86|351.93|349.93|351.86|349.86|15
1723578200000|2024-08-13 19:43:20|351.85|349.85|351.82|349.82|351.85|349.85|351.81|349.81|9
1723578210000|2024-08-13 19:43:30|351.83|349.83|351.74|349.74|351.83|349.83|351.74|349.74|13
1723578220000|2024-08-13 19:43:40|351.72|349.72|351.73|349.73|351.74|349.74|351.68|349.68|13
1723578230000|2024-08-13 19:43:50|351.75|349.75|351.79|349.79|351.85|349.85|351.75|349.75|13
1723578240000|2024-08-13 19:44:00|351.81|349.81|351.88|349.88|351.89|349.89|351.8|349.8|17
1723578250000|2024-08-13 19:44:10|351.89|349.89|351.88|349.88|351.89|349.89|351.88|349.88|6
1723578260000|2024-08-13 19:44:20|351.87|349.87|351.86|349.86|351.9|349.9|351.83|349.83|11
1723578270000|2024-08-13 19:44:30|351.88|349.88|351.9|349.9|351.92|349.92|351.88|349.88|6
1723578280000|2024-08-13 19:44:40|351.91|349.91|351.95|349.95|351.95|349.95|351.9|349.9|8
1723578290000|2024-08-13 19:44:50|351.94|349.94|351.96|349.96|351.97|349.97|351.94|349.94|5
1723578300000|2024-08-13 19:45:00|351.97|349.97|351.92|349.92|351.97|349.97|351.92|349.92|5
1723578310000|2024-08-13 19:45:10|351.91|349.91|351.96|349.96|351.96|349.96|351.91|349.91|4
1723578320000|2024-08-13 19:45:20|351.94|349.94|351.78|349.78|351.94|349.94|351.71|349.71|19
1723578330000|2024-08-13 19:45:30|351.79|349.79|351.96|349.96|351.97|349.97|351.79|349.79|7
1723578340000|2024-08-13 19:45:40|351.95|349.95|351.96|349.96|351.96|349.96|351.91|349.91|12
1723578360000|2024-08-13 19:46:00|351.94|349.94|351.99|349.99|351.99|349.99|351.94|349.94|8
1723578370000|2024-08-13 19:46:10|352|350|352.14|350.14|352.15|350.15|352|350|7
1723578380000|2024-08-13 19:46:20|352.16|350.16|352.17|350.17|352.19|350.19|352.16|350.16|4
1723578410000|2024-08-13 19:46:50|352.14|350.14|352.14|350.14|352.16|350.16|352.09|350.09|9
1723578420000|2024-08-13 19:47:00|352.18|350.18|352.5|350.5|352.5|350.5|352.18|350.18|9
1723578430000|2024-08-13 19:47:10|352.52|350.52|352.81|350.81|352.88|350.88|352.52|350.52|16
1723578440000|2024-08-13 19:47:20|352.82|350.82|352.81|350.81|352.87|350.87|352.81|350.81|19
1723578450000|2024-08-13 19:47:30|352.79|350.79|352.82|350.82|352.83|350.83|352.78|350.78|6
1723578460000|2024-08-13 19:47:40|352.83|350.83|352.88|350.88|352.88|350.88|352.82|350.82|13
1723578470000|2024-08-13 19:47:50|352.9|350.9|352.88|350.88|352.9|350.9|352.88|350.88|3
1723578490000|2024-08-13 19:48:10|352.87|350.87|352.78|350.78|352.88|350.88|352.7|350.7|10
1723578500000|2024-08-13 19:48:20|352.8|350.8|352.88|350.88|352.88|350.88|352.8|350.8|9
1723578510000|2024-08-13 19:48:30|352.9|350.9|352.88|350.88|352.9|350.9|352.88|350.88|2
1723578520000|2024-08-13 19:48:40|352.89|350.89|352.88|350.88|352.89|350.89|352.88|350.88|2
1723578540000|2024-08-13 19:49:00|352.9|350.9|353.18|351.18|353.18|351.18|352.88|350.88|6
1723578550000|2024-08-13 19:49:10|353.19|351.19|353.22|351.22|353.22|351.22|353.19|351.19|2
1723578560000|2024-08-13 19:49:20|353.23|351.23|353.23|351.23|353.25|351.25|353.23|351.23|7
1723578570000|2024-08-13 19:49:30|353.24|351.24|353.3|351.3|353.3|351.3|353.23|351.23|5
1723578590000|2024-08-13 19:49:50|353.32|351.32|353.35|351.35|353.35|351.35|353.32|351.32|2
1723578600000|2024-08-13 19:50:00|353.32|351.32|353.16|351.16|353.32|351.32|353.16|351.16|15
1723578610000|2024-08-13 19:50:10|353.21|351.21|353.22|351.22|353.23|351.23|353.2|351.2|9
1723578620000|2024-08-13 19:50:20|353.23|351.23|353.01|351.01|353.23|351.23|353.01|351.01|10
1723578630000|2024-08-13 19:50:30|353.02|351.02|353|351|353.03|351.03|353|351|5
1723578650000|2024-08-13 19:50:50|352.98|350.98|352.6|350.6|352.98|350.98|352.58|350.58|14
1723578660000|2024-08-13 19:51:00|352.63|350.63|352.63|350.63|352.63|350.63|352.63|350.63|1
1723578670000|2024-08-13 19:51:10|352.66|350.66|352.67|350.67|352.67|350.67|352.65|350.65|3
1723578680000|2024-08-13 19:51:20|352.64|350.64|352.59|350.59|352.67|350.67|352.53|350.53|11
1723578690000|2024-08-13 19:51:30|352.61|350.61|352.63|350.63|352.67|350.67|352.61|350.61|12
1723578700000|2024-08-13 19:51:40|352.64|350.64|352.65|350.65|352.68|350.68|352.62|350.62|17
1723578710000|2024-08-13 19:51:50|352.66|350.66|352.63|350.63|352.66|350.66|352.61|350.61|5
1723578720000|2024-08-13 19:52:00|352.64|350.64|352.66|350.66|352.66|350.66|352.64|350.64|3
1723578730000|2024-08-13 19:52:10|352.69|350.69|352.83|350.83|352.83|350.83|352.68|350.68|15
1723578740000|2024-08-13 19:52:20|352.78|350.78|352.7|350.7|352.8|350.8|352.67|350.67|8
1723578750000|2024-08-13 19:52:30|352.75|350.75|352.78|350.78|352.86|350.86|352.75|350.75|17
1723578760000|2024-08-13 19:52:40|352.8|350.8|352.79|350.79|352.85|350.85|352.76|350.76|19
1723578770000|2024-08-13 19:52:50|352.77|350.77|352.8|350.8|352.82|350.82|352.77|350.77|8
1723578780000|2024-08-13 19:53:00|352.77|350.77|352.77|350.77|352.79|350.79|352.75|350.75|13
1723578790000|2024-08-13 19:53:10|352.76|350.76|352.6|350.6|352.76|350.76|352.54|350.54|9
1723578800000|2024-08-13 19:53:20|352.65|350.65|352.77|350.77|352.77|350.77|352.65|350.65|9
1723578810000|2024-08-13 19:53:30|352.78|350.78|352.84|350.84|352.86|350.86|352.78|350.78|11
1723578820000|2024-08-13 19:53:40|352.82|350.82|352.7|350.7|352.82|350.82|352.66|350.66|9
1723578840000|2024-08-13 19:54:00|352.68|350.68|352.62|350.62|352.7|350.7|352.62|350.62|6
1723578850000|2024-08-13 19:54:10|352.64|350.64|352.76|350.76|352.76|350.76|352.64|350.64|8
1723578860000|2024-08-13 19:54:20|352.77|350.77|352.7|350.7|352.77|350.77|352.68|350.68|17
1723578870000|2024-08-13 19:54:30|352.65|350.65|352.76|350.76|352.76|350.76|352.65|350.65|8
1723578880000|2024-08-13 19:54:40|352.83|350.83|352.85|350.85|352.92|350.92|352.78|350.78|27
1723578890000|2024-08-13 19:54:50|352.83|350.83|352.85|350.85|352.88|350.88|352.83|350.83|7
1723578900000|2024-08-13 19:55:00|352.84|350.84|352.85|350.85|352.91|350.91|352.84|350.84|9
1723578910000|2024-08-13 19:55:10|352.84|350.84|352.75|350.75|352.86|350.86|352.7|350.7|11
1723578920000|2024-08-13 19:55:20|352.77|350.77|352.83|350.83|352.91|350.91|352.77|350.77|17
1723578930000|2024-08-13 19:55:30|352.85|350.85|352.83|350.83|352.85|350.85|352.83|350.83|3
1723578940000|2024-08-13 19:55:40|352.78|350.78|352.74|350.74|352.78|350.78|352.73|350.73|14
1723578950000|2024-08-13 19:55:50|352.73|350.73|352.72|350.72|352.78|350.78|352.7|350.7|14
1723578960000|2024-08-13 19:56:00|352.73|350.73|352.66|350.66|352.77|350.77|352.66|350.66|16
1723578970000|2024-08-13 19:56:10|352.67|350.67|352.83|350.83|352.83|350.83|352.67|350.67|6
1723578980000|2024-08-13 19:56:20|352.84|350.84|352.84|350.84|352.86|350.86|352.84|350.84|7
1723578990000|2024-08-13 19:56:30|352.8|350.8|352.81|350.81|352.81|350.81|352.8|350.8|2
1723579000000|2024-08-13 19:56:40|352.85|350.85|352.89|350.89|352.92|350.92|352.78|350.78|23
1723579010000|2024-08-13 19:56:50|352.9|350.9|352.92|350.92|352.94|350.94|352.89|350.89|9
1723579020000|2024-08-13 19:57:00|352.91|350.91|352.9|350.9|352.94|350.94|352.88|350.88|12
1723579030000|2024-08-13 19:57:10|352.94|350.94|352.95|350.95|352.95|350.95|352.91|350.91|5
1723579050000|2024-08-13 19:57:30|352.92|350.92|352.95|350.95|352.95|350.95|352.86|350.86|12
1723579060000|2024-08-13 19:57:40|352.9|350.9|352.9|350.9|352.94|350.94|352.9|350.9|11
1723579070000|2024-08-13 19:57:50|352.89|350.89|352.87|350.87|352.9|350.9|352.86|350.86|6
1723579080000|2024-08-13 19:58:00|352.86|350.86|352.77|350.77|352.86|350.86|352.75|350.75|9
1723579090000|2024-08-13 19:58:10|352.76|350.76|352.72|350.72|352.76|350.76|352.72|350.72|9
1723579100000|2024-08-13 19:58:20|352.71|350.71|352.88|350.88|352.88|350.88|352.68|350.68|9
1723579110000|2024-08-13 19:58:30|352.87|350.87|352.89|350.89|352.89|350.89|352.87|350.87|6
1723579120000|2024-08-13 19:58:40|352.86|350.86|352.8|350.8|352.86|350.86|352.8|350.8|5
1723579130000|2024-08-13 19:58:50|352.81|350.81|352.84|350.84|352.86|350.86|352.81|350.81|12
1723579140000|2024-08-13 19:59:00|352.82|350.82|352.84|350.84|352.85|350.85|352.82|350.82|7
1723579150000|2024-08-13 19:59:10|352.87|350.87|352.95|350.95|352.95|350.95|352.86|350.86|12
1723579170000|2024-08-13 19:59:30|353.01|351.01|352.99|350.99|353.03|351.03|352.98|350.98|23
1723579180000|2024-08-13 19:59:40|353.03|351.03|352.93|350.93|353.03|351.03|352.88|350.88|18
1723579190000|2024-08-13 19:59:50|352.94|350.94|352.91|350.91|352.97|350.97|352.89|350.89|11
1723579200000|2024-08-13 20:00:00|352.9|350.9|352.95|350.95|352.95|350.95|352.84|350.84|16
1723579210000|2024-08-13 20:00:10|352.9|350.9|353.02|351.02|353.06|351.06|352.86|350.86|22
1723579220000|2024-08-13 20:00:20|353.03|351.03|352.93|350.93|353.07|351.07|352.93|350.93|24
1723579230000|2024-08-13 20:00:30|352.92|350.92|352.85|350.85|352.92|350.92|352.8|350.8|12
1723579240000|2024-08-13 20:00:40|352.86|350.86|353.02|351.02|353.05|351.05|352.86|350.86|16
1723579250000|2024-08-13 20:00:50|353.03|351.03|353.13|351.13|353.15|351.15|353.03|351.03|16
1723579260000|2024-08-13 20:01:00|353.19|351.19|353.22|351.22|353.22|351.22|353.14|351.14|4
1723579280000|2024-08-13 20:01:20|353.23|351.23|353.25|351.25|353.25|351.25|353.23|351.23|2
1723579290000|2024-08-13 20:01:30|353.23|351.23|353.17|351.17|353.23|351.23|353.08|351.08|17
1723579300000|2024-08-13 20:01:40|353.18|351.18|353.25|351.25|353.25|351.25|353.18|351.18|18
1723579310000|2024-08-13 20:01:50|353.27|351.27|353.31|351.31|353.31|351.31|353.22|351.22|15
1723579340000|2024-08-13 20:02:20|353.3|351.3|353.31|351.31|353.31|351.31|353.3|351.3|2
1723579370000|2024-08-13 20:02:50|353.22|351.22|353.07|351.07|353.22|351.22|352.99|350.99|14
1723579390000|2024-08-13 20:03:10|353.06|351.06|352.94|350.94|353.06|351.06|352.9|350.9|7
1723579400000|2024-08-13 20:03:20|352.92|350.92|352.83|350.83|352.92|350.92|352.8|350.8|16
1723579410000|2024-08-13 20:03:30|352.82|350.82|352.79|350.79|352.82|350.82|352.79|350.79|6
1723579420000|2024-08-13 20:03:40|352.76|350.76|352.59|350.59|352.76|350.76|352.59|350.59|8
1723579430000|2024-08-13 20:03:50|352.61|350.61|352.52|350.52|352.61|350.61|352.49|350.49|11
1723579440000|2024-08-13 20:04:00|352.5|350.5|352.57|350.57|352.57|350.57|352.49|350.49|10
1723579450000|2024-08-13 20:04:10|352.63|350.63|352.71|350.71|352.71|350.71|352.63|350.63|2
1723579470000|2024-08-13 20:04:30|352.75|350.75|352.58|350.58|352.81|350.81|352.58|350.58|10
1723579480000|2024-08-13 20:04:40|352.61|350.61|352.63|350.63|352.63|350.63|352.57|350.57|4
1723579490000|2024-08-13 20:04:50|352.62|350.62|352.88|350.88|352.88|350.88|352.62|350.62|11
1723579500000|2024-08-13 20:05:00|352.86|350.86|352.86|350.86|352.86|350.86|352.85|350.85|3
1723579520000|2024-08-13 20:05:20|352.87|350.87|352.72|350.72|352.87|350.87|352.72|350.72|11
1723579530000|2024-08-13 20:05:30|352.76|350.76|352.73|350.73|352.76|350.76|352.73|350.73|5
1723579540000|2024-08-13 20:05:40|352.76|350.76|352.76|350.76|352.76|350.76|352.75|350.75|5
1723579550000|2024-08-13 20:05:50|352.72|350.72|352.55|350.55|352.72|350.72|352.55|350.55|16
1723579560000|2024-08-13 20:06:00|352.53|350.53|352.51|350.51|352.53|350.53|352.51|350.51|2
1723579570000|2024-08-13 20:06:10|352.45|350.45|352.43|350.43|352.49|350.49|352.43|350.43|7
1723579580000|2024-08-13 20:06:20|352.41|350.41|352.26|350.26|352.43|350.43|352.23|350.23|14
1723579590000|2024-08-13 20:06:30|352.25|350.25|352.26|350.26|352.26|350.26|352.25|350.25|10
1723579600000|2024-08-13 20:06:40|352.25|350.25|352.34|350.34|352.34|350.34|352.25|350.25|14
1723579610000|2024-08-13 20:06:50|352.32|350.32|352.41|350.41|352.43|350.43|352.32|350.32|9
1723579620000|2024-08-13 20:07:00|352.43|350.43|352.51|350.51|352.53|350.53|352.43|350.43|6
1723579630000|2024-08-13 20:07:10|352.49|350.49|352.52|350.52|352.52|350.52|352.49|350.49|9
1723579640000|2024-08-13 20:07:20|352.51|350.51|352.36|350.36|352.53|350.53|352.36|350.36|18
1723579650000|2024-08-13 20:07:30|352.37|350.37|352.45|350.45|352.45|350.45|352.37|350.37|4
1723579660000|2024-08-13 20:07:40|352.44|350.44|352.41|350.41|352.44|350.44|352.41|350.41|6
1723579670000|2024-08-13 20:07:50|352.42|350.42|352.44|350.44|352.44|350.44|352.41|350.41|7
1723579690000|2024-08-13 20:08:10|352.41|350.41|352.41|350.41|352.42|350.42|352.4|350.4|6
1723579700000|2024-08-13 20:08:20|352.4|350.4|352.37|350.37|352.4|350.4|352.32|350.32|17
1723579710000|2024-08-13 20:08:30|352.38|350.38|352.53|350.53|352.53|350.53|352.38|350.38|5
1723579730000|2024-08-13 20:08:50|352.61|350.61|352.6|350.6|352.61|350.61|352.59|350.59|3
1723579740000|2024-08-13 20:09:00|352.61|350.61|352.79|350.79|352.79|350.79|352.61|350.61|13
1723579750000|2024-08-13 20:09:10|352.8|350.8|352.83|350.83|352.83|350.83|352.8|350.8|2
1723579770000|2024-08-13 20:09:30|352.86|350.86|352.9|350.9|352.9|350.9|352.86|350.86|5
1723579780000|2024-08-13 20:09:40|352.95|350.95|352.95|350.95|352.95|350.95|352.95|350.95|1
1723579790000|2024-08-13 20:09:50|352.97|350.97|353|351|353|351|352.97|350.97|2
1723579800000|2024-08-13 20:10:00|352.98|350.98|353.24|351.24|353.24|351.24|352.95|350.95|8
1723579810000|2024-08-13 20:10:10|353.23|351.23|353.25|351.25|353.26|351.26|353.21|351.21|15
1723579820000|2024-08-13 20:10:20|353.21|351.21|353.09|351.09|353.22|351.22|353.02|351.02|10
1723579830000|2024-08-13 20:10:30|353.14|351.14|353.2|351.2|353.2|351.2|353.14|351.14|5
1723579840000|2024-08-13 20:10:40|353.23|351.23|353.24|351.24|353.27|351.27|353.23|351.23|7
1723579850000|2024-08-13 20:10:50|353.26|351.26|353.23|351.23|353.26|351.26|353.18|351.18|13
1723579870000|2024-08-13 20:11:10|353.25|351.25|353.2|351.2|353.27|351.27|353.2|351.2|9
1723579880000|2024-08-13 20:11:20|353.19|351.19|353.19|351.19|353.19|351.19|353.16|351.16|7
1723579900000|2024-08-13 20:11:40|353.17|351.17|353.11|351.11|353.17|351.17|353.07|351.07|12
1723579940000|2024-08-13 20:12:20|353.15|351.15|353.21|351.21|353.22|351.22|353.15|351.15|6
1723579950000|2024-08-13 20:12:30|353.22|351.22|353.04|351.04|353.22|351.22|353.04|351.04|10
1723579960000|2024-08-13 20:12:40|353.02|351.02|353.04|351.04|353.04|351.04|352.96|350.96|10
1723579970000|2024-08-13 20:12:50|353.01|351.01|353.06|351.06|353.06|351.06|353|351|15
1723579980000|2024-08-13 20:13:00|353.01|351.01|352.87|350.87|353.02|351.02|352.86|350.86|9
1723579990000|2024-08-13 20:13:10|352.85|350.85|352.85|350.85|352.85|350.85|352.85|350.85|1
1723580000000|2024-08-13 20:13:20|352.83|350.83|352.79|350.79|352.83|350.83|352.79|350.79|8
1723580010000|2024-08-13 20:13:30|352.78|350.78|352.78|350.78|352.79|350.79|352.77|350.77|8
1723580020000|2024-08-13 20:13:40|352.75|350.75|352.86|350.86|352.86|350.86|352.75|350.75|6
1723580030000|2024-08-13 20:13:50|352.82|350.82|353.02|351.02|353.02|351.02|352.82|350.82|5
1723580040000|2024-08-13 20:14:00|353.01|351.01|353|351|353.02|351.02|352.95|350.95|17
1723580050000|2024-08-13 20:14:10|353.01|351.01|353.02|351.02|353.05|351.05|353.01|351.01|4
1723580060000|2024-08-13 20:14:20|353.01|351.01|352.99|350.99|353.01|351.01|352.99|350.99|3
1723580070000|2024-08-13 20:14:30|352.98|350.98|352.81|350.81|352.99|350.99|352.81|350.81|11
1723580080000|2024-08-13 20:14:40|352.82|350.82|352.85|350.85|352.87|350.87|352.82|350.82|6
1723580090000|2024-08-13 20:14:50|352.84|350.84|352.79|350.79|352.85|350.85|352.79|350.79|6
1723580100000|2024-08-13 20:15:00|352.78|350.78|352.8|350.8|352.81|350.81|352.65|350.65|14
1723580120000|2024-08-13 20:15:20|352.78|350.78|352.8|350.8|352.8|350.8|352.78|350.78|2
1723580130000|2024-08-13 20:15:30|352.75|350.75|352.46|350.46|352.75|350.75|352.39|350.39|21
1723580140000|2024-08-13 20:15:40|352.53|350.53|352.42|350.42|352.57|350.57|352.42|350.42|14
1723580150000|2024-08-13 20:15:50|352.41|350.41|352.57|350.57|352.57|350.57|352.41|350.41|20
1723580160000|2024-08-13 20:16:00|352.56|350.56|352.83|350.83|352.83|350.83|352.56|350.56|6
1723580170000|2024-08-13 20:16:10|352.84|350.84|352.85|350.85|352.85|350.85|352.78|350.78|12
1723580180000|2024-08-13 20:16:20|352.84|350.84|352.67|350.67|352.84|350.84|352.65|350.65|15
1723580190000|2024-08-13 20:16:30|352.69|350.69|352.72|350.72|352.72|350.72|352.67|350.67|14
1723580200000|2024-08-13 20:16:40|352.76|350.76|352.85|350.85|352.87|350.87|352.76|350.76|5
1723580210000|2024-08-13 20:16:50|352.83|350.83|352.89|350.89|352.9|350.9|352.69|350.69|16
1723580220000|2024-08-13 20:17:00|352.9|350.9|352.94|350.94|352.94|350.94|352.89|350.89|8
1723580230000|2024-08-13 20:17:10|352.95|350.95|352.9|350.9|352.95|350.95|352.85|350.85|13
1723580240000|2024-08-13 20:17:20|352.89|350.89|352.95|350.95|352.95|350.95|352.89|350.89|6
1723580250000|2024-08-13 20:17:30|352.96|350.96|352.96|350.96|352.96|350.96|352.96|350.96|1
1723580260000|2024-08-13 20:17:40|352.98|350.98|353.03|351.03|353.07|351.07|352.98|350.98|15
1723580270000|2024-08-13 20:17:50|353|351|352.99|350.99|353|351|352.98|350.98|3
1723580280000|2024-08-13 20:18:00|352.98|350.98|353|351|353|351|352.95|350.95|5
1723580290000|2024-08-13 20:18:10|352.99|350.99|353|351|353.01|351.01|352.99|350.99|4
1723580300000|2024-08-13 20:18:20|352.99|350.99|352.85|350.85|352.99|350.99|352.85|350.85|6
1723580310000|2024-08-13 20:18:30|352.83|350.83|352.49|350.49|352.83|350.83|352.48|350.48|14
1723580320000|2024-08-13 20:18:40|352.48|350.48|352.42|350.42|352.48|350.48|352.41|350.41|12
1723580330000|2024-08-13 20:18:50|352.41|350.41|352.34|350.34|352.41|350.41|352.34|350.34|15
1723580340000|2024-08-13 20:19:00|352.31|350.31|352.29|350.29|352.38|350.38|352.29|350.29|19
1723580350000|2024-08-13 20:19:10|352.31|350.31|352.49|350.49|352.49|350.49|352.26|350.26|16
1723580360000|2024-08-13 20:19:20|352.47|350.47|352.5|350.5|352.5|350.5|352.46|350.46|7
1723580370000|2024-08-13 20:19:30|352.63|350.63|352.63|350.63|352.71|350.71|352.62|350.62|13
1723580380000|2024-08-13 20:19:40|352.62|350.62|352.54|350.54|352.62|350.62|352.52|350.52|8
1723580390000|2024-08-13 20:19:50|352.57|350.57|352.49|350.49|352.58|350.58|352.48|350.48|13
1723580400000|2024-08-13 20:20:00|352.51|350.51|352.53|350.53|352.54|350.54|352.5|350.5|10
1723580410000|2024-08-13 20:20:10|352.52|350.52|352.54|350.54|352.54|350.54|352.47|350.47|19
1723580420000|2024-08-13 20:20:20|352.55|350.55|352.52|350.52|352.56|350.56|352.48|350.48|18
1723580430000|2024-08-13 20:20:30|352.53|350.53|352.66|350.66|352.66|350.66|352.53|350.53|11
1723580440000|2024-08-13 20:20:40|352.67|350.67|352.7|350.7|352.7|350.7|352.67|350.67|4
1723580450000|2024-08-13 20:20:50|352.74|350.74|352.76|350.76|352.76|350.76|352.74|350.74|5
1723580460000|2024-08-13 20:21:00|352.79|350.79|352.74|350.74|352.79|350.79|352.71|350.71|7
1723580470000|2024-08-13 20:21:10|352.73|350.73|352.65|350.65|352.73|350.73|352.62|350.62|12
1723580480000|2024-08-13 20:21:20|352.64|350.64|352.6|350.6|352.64|350.64|352.6|350.6|2
1723580490000|2024-08-13 20:21:30|352.56|350.56|352.6|350.6|352.62|350.62|352.54|350.54|15
1723580500000|2024-08-13 20:21:40|352.61|350.61|352.53|350.53|352.64|350.64|352.53|350.53|12
1723580510000|2024-08-13 20:21:50|352.55|350.55|352.61|350.61|352.64|350.64|352.55|350.55|14
1723580520000|2024-08-13 20:22:00|352.59|350.59|352.6|350.6|352.61|350.61|352.58|350.58|5
1723580530000|2024-08-13 20:22:10|352.57|350.57|352.58|350.58|352.59|350.59|352.57|350.57|9
1723580540000|2024-08-13 20:22:20|352.59|350.59|352.55|350.55|352.59|350.59|352.54|350.54|12
1723580550000|2024-08-13 20:22:30|352.54|350.54|352.5|350.5|352.55|350.55|352.5|350.5|5
1723580560000|2024-08-13 20:22:40|352.51|350.51|352.49|350.49|352.53|350.53|352.49|350.49|8
1723580570000|2024-08-13 20:22:50|352.5|350.5|352.44|350.44|352.5|350.5|352.44|350.44|15
1723580580000|2024-08-13 20:23:00|352.45|350.45|352.46|350.46|352.46|350.46|352.44|350.44|12
1723580590000|2024-08-13 20:23:10|352.45|350.45|352.47|350.47|352.48|350.48|352.45|350.45|14
1723580600000|2024-08-13 20:23:20|352.48|350.48|352.46|350.46|352.48|350.48|352.45|350.45|8
1723580610000|2024-08-13 20:23:30|352.47|350.47|352.51|350.51|352.52|350.52|352.47|350.47|8
1723580620000|2024-08-13 20:23:40|352.5|350.5|352.4|350.4|352.51|350.51|352.4|350.4|14
1723580630000|2024-08-13 20:23:50|352.38|350.38|352.26|350.26|352.38|350.38|352.26|350.26|13
1723580640000|2024-08-13 20:24:00|352.25|350.25|352.24|350.24|352.26|350.26|352.24|350.24|10
1723580650000|2024-08-13 20:24:10|352.23|350.23|352.23|350.23|352.25|350.25|352.23|350.23|4
1723580660000|2024-08-13 20:24:20|352.21|350.21|352.21|350.21|352.22|350.22|352.21|350.21|3
1723580680000|2024-08-13 20:24:40|352.25|350.25|352.21|350.21|352.25|350.25|352.21|350.21|11
1723580690000|2024-08-13 20:24:50|352.22|350.22|352.21|350.21|352.22|350.22|352.21|350.21|2
1723580710000|2024-08-13 20:25:10|352.2|350.2|352.21|350.21|352.21|350.21|352.2|350.2|2
1723580720000|2024-08-13 20:25:20|352.18|350.18|351.86|349.86|352.21|350.21|351.86|349.86|7
1723580730000|2024-08-13 20:25:30|351.88|349.88|351.84|349.84|351.91|349.91|351.84|349.84|13
1723580740000|2024-08-13 20:25:40|351.83|349.83|351.86|349.86|351.86|349.86|351.82|349.82|9
1723580750000|2024-08-13 20:25:50|351.87|349.87|351.89|349.89|351.96|349.96|351.8|349.8|18
1723580760000|2024-08-13 20:26:00|351.87|349.87|351.79|349.79|351.89|349.89|351.77|349.77|16
1723580770000|2024-08-13 20:26:10|351.77|349.77|351.72|349.72|351.79|349.79|351.72|349.72|12
1723580780000|2024-08-13 20:26:20|351.73|349.73|351.71|349.71|351.75|349.75|351.71|349.71|21
1723580790000|2024-08-13 20:26:30|351.72|349.72|351.73|349.73|351.75|349.75|351.72|349.72|4
1723580800000|2024-08-13 20:26:40|351.74|349.74|351.75|349.75|351.75|349.75|351.74|349.74|2
1723580810000|2024-08-13 20:26:50|351.81|349.81|351.79|349.79|351.92|349.92|351.78|349.78|16
1723580820000|2024-08-13 20:27:00|351.8|349.8|351.82|349.82|351.82|349.82|351.79|349.79|7
1723580830000|2024-08-13 20:27:10|351.81|349.81|351.81|349.81|351.82|349.82|351.8|349.8|7
1723580840000|2024-08-13 20:27:20|351.85|349.85|351.85|349.85|351.85|349.85|351.83|349.83|6
1723580850000|2024-08-13 20:27:30|351.92|349.92|351.94|349.94|351.94|349.94|351.92|349.92|2
1723580860000|2024-08-13 20:27:40|351.92|349.92|351.82|349.82|351.92|349.92|351.78|349.78|10
1723580870000|2024-08-13 20:27:50|351.83|349.83|351.83|349.83|351.83|349.83|351.81|349.81|8
1723580880000|2024-08-13 20:28:00|351.82|349.82|351.82|349.82|351.82|349.82|351.78|349.78|7
1723580890000|2024-08-13 20:28:10|351.83|349.83|351.83|349.83|351.83|349.83|351.83|349.83|1
1723580900000|2024-08-13 20:28:20|351.86|349.86|351.86|349.86|351.93|349.93|351.86|349.86|6
1723580910000|2024-08-13 20:28:30|351.8|349.8|351.77|349.77|351.81|349.81|351.76|349.76|16
1723580920000|2024-08-13 20:28:40|351.78|349.78|351.78|349.78|351.8|349.8|351.77|349.77|7
1723580930000|2024-08-13 20:28:50|351.77|349.77|351.75|349.75|351.78|349.78|351.74|349.74|13
1723580940000|2024-08-13 20:29:00|351.76|349.76|351.77|349.77|351.78|349.78|351.75|349.75|9
1723580950000|2024-08-13 20:29:10|351.76|349.76|351.7|349.7|351.76|349.76|351.67|349.67|17
1723580960000|2024-08-13 20:29:20|351.71|349.71|351.71|349.71|351.71|349.71|351.71|349.71|1
1723580970000|2024-08-13 20:29:30|351.7|349.7|351.72|349.72|351.73|349.73|351.69|349.69|12
1723580980000|2024-08-13 20:29:40|351.73|349.73|351.73|349.73|351.73|349.73|351.68|349.68|9
1723580990000|2024-08-13 20:29:50|351.72|349.72|351.69|349.69|351.73|349.73|351.68|349.68|14
1723581000000|2024-08-13 20:30:00|351.68|349.68|351.63|349.63|351.69|349.69|351.6|349.6|15
1723581010000|2024-08-13 20:30:10|351.62|349.62|351.63|349.63|351.65|349.65|351.59|349.59|15
1723581020000|2024-08-13 20:30:20|351.6|349.6|351.65|349.65|351.65|349.65|351.6|349.6|10
1723581030000|2024-08-13 20:30:30|351.66|349.66|351.87|349.87|351.87|349.87|351.66|349.66|7
1723581040000|2024-08-13 20:30:40|351.93|349.93|352.13|350.13|352.14|350.14|351.93|349.93|14
1723581050000|2024-08-13 20:30:50|352.12|350.12|352|350|352.13|350.13|352|350|17
1723581060000|2024-08-13 20:31:00|352.01|350.01|351.96|349.96|352.02|350.02|351.92|349.92|18
1723581070000|2024-08-13 20:31:10|351.99|349.99|352.08|350.08|352.11|350.11|351.99|349.99|14
1723581080000|2024-08-13 20:31:20|352.1|350.1|352.11|350.11|352.11|350.11|352.06|350.06|17
1723581090000|2024-08-13 20:31:30|352.09|350.09|352.2|350.2|352.21|350.21|352.09|350.09|11
1723581100000|2024-08-13 20:31:40|352.21|350.21|352.27|350.27|352.27|350.27|352.21|350.21|11
1723581120000|2024-08-13 20:32:00|352.23|350.23|352.15|350.15|352.23|350.23|352.15|350.15|3
1723581130000|2024-08-13 20:32:10|352.16|350.16|352.14|350.14|352.16|350.16|352.14|350.14|3
1723581140000|2024-08-13 20:32:20|352.12|350.12|352.11|350.11|352.12|350.12|352.09|350.09|8
1723581150000|2024-08-13 20:32:30|352.13|350.13|352.22|350.22|352.22|350.22|352.13|350.13|5
1723581160000|2024-08-13 20:32:40|352.21|350.21|352.17|350.17|352.24|350.24|352.16|350.16|9
1723581170000|2024-08-13 20:32:50|352.16|350.16|351.96|349.96|352.16|350.16|351.96|349.96|12
1723581180000|2024-08-13 20:33:00|351.98|349.98|351.91|349.91|351.98|349.98|351.91|349.91|7
1723581190000|2024-08-13 20:33:10|351.92|349.92|351.93|349.93|351.93|349.93|351.92|349.92|2
1723581200000|2024-08-13 20:33:20|351.9|349.9|351.92|349.92|351.94|349.94|351.89|349.89|11
1723581210000|2024-08-13 20:33:30|351.93|349.93|352.07|350.07|352.12|350.12|351.93|349.93|17
1723581220000|2024-08-13 20:33:40|352.08|350.08|352.09|350.09|352.09|350.09|352.08|350.08|8
1723581230000|2024-08-13 20:33:50|352.08|350.08|352.1|350.1|352.12|350.12|352.08|350.08|7
1723581240000|2024-08-13 20:34:00|352.11|350.11|352.25|350.25|352.25|350.25|352.11|350.11|6
1723581260000|2024-08-13 20:34:20|352.26|350.26|352.26|350.26|352.27|350.27|352.24|350.24|5
1723581270000|2024-08-13 20:34:30|352.24|350.24|352.17|350.17|352.24|350.24|352.16|350.16|15
1723581280000|2024-08-13 20:34:40|352.18|350.18|352.19|350.19|352.2|350.2|352.17|350.17|8
1723581290000|2024-08-13 20:34:50|352.18|350.18|352.2|350.2|352.25|350.25|352.18|350.18|17
1723581300000|2024-08-13 20:35:00|352.19|350.19|352.22|350.22|352.22|350.22|352.19|350.19|15
1723581310000|2024-08-13 20:35:10|352.2|350.2|352.05|350.05|352.21|350.21|352.05|350.05|8
1723581320000|2024-08-13 20:35:20|352.06|350.06|352.06|350.06|352.12|350.12|352.06|350.06|9
1723581330000|2024-08-13 20:35:30|352.05|350.05|352.03|350.03|352.06|350.06|352.03|350.03|8
1723581340000|2024-08-13 20:35:40|352.05|350.05|352.07|350.07|352.07|350.07|352.02|350.02|10
1723581350000|2024-08-13 20:35:50|352.11|350.11|352.07|350.07|352.11|350.11|352.07|350.07|4
1723581360000|2024-08-13 20:36:00|352.02|350.02|351.94|349.94|352.02|350.02|351.94|349.94|7
1723581370000|2024-08-13 20:36:10|351.9|349.9|351.94|349.94|351.94|349.94|351.89|349.89|4
1723581380000|2024-08-13 20:36:20|351.96|349.96|351.96|349.96|351.98|349.98|351.96|349.96|4
1723581390000|2024-08-13 20:36:30|351.97|349.97|351.89|349.89|351.98|349.98|351.85|349.85|14
1723581400000|2024-08-13 20:36:40|351.88|349.88|351.87|349.87|351.94|349.94|351.87|349.87|13
1723581410000|2024-08-13 20:36:50|351.88|349.88|351.68|349.68|351.88|349.88|351.68|349.68|13
1723581420000|2024-08-13 20:37:00|351.66|349.66|351.6|349.6|351.66|349.66|351.58|349.58|6
1723581430000|2024-08-13 20:37:10|351.61|349.61|351.62|349.62|351.62|349.62|351.61|349.61|2
1723581440000|2024-08-13 20:37:20|351.66|349.66|351.7|349.7|351.7|349.7|351.66|349.66|3
1723581450000|2024-08-13 20:37:30|351.75|349.75|351.76|349.76|351.76|349.76|351.73|349.73|4
1723581460000|2024-08-13 20:37:40|351.74|349.74|351.7|349.7|351.74|349.74|351.7|349.7|6
1723581470000|2024-08-13 20:37:50|351.65|349.65|351.75|349.75|351.84|349.84|351.65|349.65|12
1723581480000|2024-08-13 20:38:00|351.74|349.74|351.74|349.74|351.74|349.74|351.73|349.73|3
1723581490000|2024-08-13 20:38:10|351.75|349.75|351.79|349.79|351.79|349.79|351.75|349.75|5
1723581500000|2024-08-13 20:38:20|351.84|349.84|351.83|349.83|351.84|349.84|351.82|349.82|4
1723581510000|2024-08-13 20:38:30|351.81|349.81|351.89|349.89|351.89|349.89|351.8|349.8|6
1723581520000|2024-08-13 20:38:40|351.92|349.92|351.82|349.82|351.92|349.92|351.82|349.82|11
1723581530000|2024-08-13 20:38:50|351.81|349.81|351.74|349.74|351.84|349.84|351.74|349.74|7
1723581540000|2024-08-13 20:39:00|351.78|349.78|351.77|349.77|351.78|349.78|351.77|349.77|2
1723581550000|2024-08-13 20:39:10|351.74|349.74|351.78|349.78|351.78|349.78|351.67|349.67|9
1723581560000|2024-08-13 20:39:20|351.77|349.77|351.7|349.7|351.78|349.78|351.7|349.7|9
1723581570000|2024-08-13 20:39:30|351.68|349.68|351.67|349.67|351.68|349.68|351.64|349.64|8
1723581580000|2024-08-13 20:39:40|351.68|349.68|351.81|349.81|351.81|349.81|351.68|349.68|8
1723581590000|2024-08-13 20:39:50|351.78|349.78|351.73|349.73|351.78|349.78|351.73|349.73|10
1723581600000|2024-08-13 20:40:00|351.72|349.72|351.67|349.67|351.72|349.72|351.67|349.67|4
1723581610000|2024-08-13 20:40:10|351.63|349.63|351.61|349.61|351.63|349.63|351.61|349.61|3
1723581620000|2024-08-13 20:40:20|351.59|349.59|351.45|349.45|351.59|349.59|351.42|349.42|17
1723581630000|2024-08-13 20:40:30|351.46|349.46|351.35|349.35|351.46|349.46|351.35|349.35|10
1723581640000|2024-08-13 20:40:40|351.36|349.36|351.37|349.37|351.37|349.37|351.36|349.36|4
1723581650000|2024-08-13 20:40:50|351.38|349.38|351.41|349.41|351.42|349.42|351.38|349.38|7
1723581660000|2024-08-13 20:41:00|351.43|349.43|351.43|349.43|351.43|349.43|351.4|349.4|7
1723581670000|2024-08-13 20:41:10|351.42|349.42|351.43|349.43|351.43|349.43|351.4|349.4|5
1723581680000|2024-08-13 20:41:20|351.49|349.49|351.53|349.53|351.53|349.53|351.49|349.49|6
1723581690000|2024-08-13 20:41:30|351.52|349.52|351.54|349.54|351.54|349.54|351.45|349.45|7
1723581700000|2024-08-13 20:41:40|351.53|349.53|351.5|349.5|351.53|349.53|351.48|349.48|12
1723581710000|2024-08-13 20:41:50|351.49|349.49|351.48|349.48|351.5|349.5|351.48|349.48|10
1723581720000|2024-08-13 20:42:00|351.47|349.47|351.28|349.28|351.47|349.47|351.28|349.28|9
1723581730000|2024-08-13 20:42:10|351.29|349.29|351.33|349.33|351.35|349.35|351.29|349.29|7
1723581740000|2024-08-13 20:42:20|351.32|349.32|351.33|349.33|351.33|349.33|351.31|349.31|5
1723581750000|2024-08-13 20:42:30|351.32|349.32|351.33|349.33|351.33|349.33|351.32|349.32|2
1723581770000|2024-08-13 20:42:50|351.36|349.36|351.28|349.28|351.36|349.36|351.28|349.28|2
1723581780000|2024-08-13 20:43:00|351.29|349.29|351.42|349.42|351.42|349.42|351.29|349.29|10
1723581790000|2024-08-13 20:43:10|351.41|349.41|351.42|349.42|351.42|349.42|351.41|349.41|4
1723581800000|2024-08-13 20:43:20|351.41|349.41|351.39|349.39|351.41|349.41|351.39|349.39|5
1723581810000|2024-08-13 20:43:30|351.4|349.4|351.52|349.52|351.56|349.56|351.4|349.4|12
1723581820000|2024-08-13 20:43:40|351.51|349.51|351.46|349.46|351.52|349.52|351.46|349.46|7
1723581830000|2024-08-13 20:43:50|351.44|349.44|351.41|349.41|351.44|349.44|351.41|349.41|2
1723581840000|2024-08-13 20:44:00|351.42|349.42|351.47|349.47|351.47|349.47|351.41|349.41|6
1723581850000|2024-08-13 20:44:10|351.53|349.53|351.62|349.62|351.62|349.62|351.53|349.53|6
1723581860000|2024-08-13 20:44:20|351.65|349.65|351.62|349.62|351.67|349.67|351.62|349.62|5
1723581870000|2024-08-13 20:44:30|351.63|349.63|351.64|349.64|351.64|349.64|351.59|349.59|8
1723581880000|2024-08-13 20:44:40|351.65|349.65|351.75|349.75|351.76|349.76|351.65|349.65|9
1723581890000|2024-08-13 20:44:50|351.73|349.73|351.64|349.64|351.74|349.74|351.64|349.64|7
1723581900000|2024-08-13 20:45:00|351.59|349.59|351.56|349.56|351.59|349.59|351.55|349.55|7
1723581910000|2024-08-13 20:45:10|351.6|349.6|351.61|349.61|351.61|349.61|351.59|349.59|3
1723581920000|2024-08-13 20:45:20|351.6|349.6|351.58|349.58|351.61|349.61|351.56|349.56|16
1723581930000|2024-08-13 20:45:30|351.57|349.57|351.61|349.61|351.62|349.62|351.57|349.57|7
1723581940000|2024-08-13 20:45:40|351.63|349.63|351.7|349.7|351.71|349.71|351.62|349.62|12
1723581950000|2024-08-13 20:45:50|351.69|349.69|351.79|349.79|351.92|349.92|351.69|349.69|20
1723581960000|2024-08-13 20:46:00|351.8|349.8|351.8|349.8|351.8|349.8|351.69|349.69|13
1723581970000|2024-08-13 20:46:10|351.76|349.76|352.05|350.05|352.09|350.09|351.76|349.76|15
1723581980000|2024-08-13 20:46:20|352|350|351.88|349.88|352|350|351.87|349.87|11
1723581990000|2024-08-13 20:46:30|351.87|349.87|351.9|349.9|351.9|349.9|351.85|349.85|11
1723582000000|2024-08-13 20:46:40|351.91|349.91|351.89|349.89|351.92|349.92|351.87|349.87|15
1723582010000|2024-08-13 20:46:50|351.9|349.9|351.88|349.88|351.91|349.91|351.88|349.88|8
1723582020000|2024-08-13 20:47:00|351.89|349.89|351.9|349.9|351.9|349.9|351.88|349.88|6
1723582030000|2024-08-13 20:47:10|351.91|349.91|352.01|350.01|352.01|350.01|351.91|349.91|9
1723582040000|2024-08-13 20:47:20|351.99|349.99|351.97|349.97|352|350|351.95|349.95|14
1723582050000|2024-08-13 20:47:30|351.96|349.96|351.89|349.89|351.99|349.99|351.87|349.87|11
1723582060000|2024-08-13 20:47:40|351.9|349.9|351.89|349.89|351.9|349.9|351.89|349.89|2
1723582070000|2024-08-13 20:47:50|351.88|349.88|351.81|349.81|351.88|349.88|351.79|349.79|9
1723582080000|2024-08-13 20:48:00|351.8|349.8|351.76|349.76|351.8|349.8|351.74|349.74|8
1723582090000|2024-08-13 20:48:10|351.77|349.77|351.85|349.85|351.85|349.85|351.77|349.77|10
1723582100000|2024-08-13 20:48:20|351.81|349.81|351.82|349.82|351.87|349.87|351.81|349.81|11
1723582110000|2024-08-13 20:48:30|351.81|349.81|351.82|349.82|351.82|349.82|351.81|349.81|2
1723582120000|2024-08-13 20:48:40|351.81|349.81|351.78|349.78|351.82|349.82|351.78|349.78|4
1723582130000|2024-08-13 20:48:50|351.79|349.79|351.78|349.78|351.82|349.82|351.78|349.78|7
1723582140000|2024-08-13 20:49:00|351.79|349.79|351.77|349.77|351.79|349.79|351.74|349.74|9
1723582150000|2024-08-13 20:49:10|351.78|349.78|351.8|349.8|351.82|349.82|351.78|349.78|7
1723582160000|2024-08-13 20:49:20|351.76|349.76|351.8|349.8|351.83|349.83|351.76|349.76|9
1723582170000|2024-08-13 20:49:30|351.89|349.89|351.91|349.91|351.91|349.91|351.89|349.89|3
1723582180000|2024-08-13 20:49:40|351.94|349.94|352.04|350.04|352.04|350.04|351.92|349.92|8
1723582190000|2024-08-13 20:49:50|352.05|350.05|352.17|350.17|352.19|350.19|352.05|350.05|13
1723582200000|2024-08-13 20:50:00|352.15|350.15|352.06|350.06|352.16|350.16|352.06|350.06|9
1723582210000|2024-08-13 20:50:10|352.07|350.07|352.11|350.11|352.11|350.11|352.06|350.06|16
1723582220000|2024-08-13 20:50:20|352.12|350.12|352.08|350.08|352.14|350.14|352.07|350.07|9
1723582230000|2024-08-13 20:50:30|352.05|350.05|351.97|349.97|352.05|350.05|351.97|349.97|7
1723582240000|2024-08-13 20:50:40|351.96|349.96|352|350|352|350|351.95|349.95|7
1723582250000|2024-08-13 20:50:50|352.01|350.01|352.04|350.04|352.04|350.04|352.01|350.01|3
1723582260000|2024-08-13 20:51:00|352.02|350.02|352.27|350.27|352.27|350.27|352.02|350.02|9
1723582270000|2024-08-13 20:51:10|352.25|350.25|352.26|350.26|352.26|350.26|352.25|350.25|2
1723582280000|2024-08-13 20:51:20|352.27|350.27|352.27|350.27|352.27|350.27|352.27|350.27|1
1723582290000|2024-08-13 20:51:30|352.24|350.24|352.16|350.16|352.25|350.25|352.16|350.16|4
1723582300000|2024-08-13 20:51:40|352.18|350.18|352.27|350.27|352.27|350.27|352.15|350.15|17
1723582310000|2024-08-13 20:51:50|352.23|350.23|352.23|350.23|352.23|350.23|352.23|350.23|1
1723582320000|2024-08-13 20:52:00|352.14|350.14|352.06|350.06|352.16|350.16|352.01|350.01|7
1723582330000|2024-08-13 20:52:10|352.08|350.08|352.04|350.04|352.11|350.11|352.01|350.01|16
1723582340000|2024-08-13 20:52:20|352.03|350.03|352.07|350.07|352.07|350.07|352.03|350.03|9
1723582350000|2024-08-13 20:52:30|352.04|350.04|351.98|349.98|352.05|350.05|351.98|349.98|8
1723582360000|2024-08-13 20:52:40|351.97|349.97|351.97|349.97|352|350|351.96|349.96|7
1723582370000|2024-08-13 20:52:50|351.96|349.96|351.95|349.95|351.97|349.97|351.94|349.94|11
1723582380000|2024-08-13 20:53:00|351.94|349.94|352.09|350.09|352.1|350.1|351.93|349.93|12
1723582390000|2024-08-13 20:53:10|352.08|350.08|352.08|350.08|352.09|350.09|352.08|350.08|3
1723582410000|2024-08-13 20:53:30|352.12|350.12|352.21|350.21|352.24|350.24|352.12|350.12|8
1723582430000|2024-08-13 20:53:50|352.19|350.19|352.24|350.24|352.24|350.24|352.19|350.19|8
1723582440000|2024-08-13 20:54:00|352.2|350.2|352.14|350.14|352.24|350.24|352.13|350.13|8
1723582450000|2024-08-13 20:54:10|352.16|350.16|352.03|350.03|352.16|350.16|352.03|350.03|8
1723582460000|2024-08-13 20:54:20|351.96|349.96|351.99|349.99|352.02|350.02|351.95|349.95|13
1723582470000|2024-08-13 20:54:30|351.97|349.97|351.98|349.98|351.98|349.98|351.95|349.95|10
1723582480000|2024-08-13 20:54:40|351.96|349.96|352|350|352|350|351.96|349.96|11
1723582490000|2024-08-13 20:54:50|352.01|350.01|351.98|349.98|352.01|350.01|351.98|349.98|8
1723582500000|2024-08-13 20:55:00|351.99|349.99|351.98|349.98|352|350|351.98|349.98|8
1723582520000|2024-08-13 20:55:20|351.99|349.99|351.98|349.98|351.99|349.99|351.98|349.98|4
1723582540000|2024-08-13 20:55:40|351.86|349.86|351.64|349.64|351.86|349.86|351.61|349.61|8
1723582550000|2024-08-13 20:55:50|351.65|349.65|351.49|349.49|351.65|349.65|351.47|349.47|17
1723582560000|2024-08-13 20:56:00|351.48|349.48|351.47|349.47|351.48|349.48|351.47|349.47|2
1723582570000|2024-08-13 20:56:10|351.46|349.46|351.51|349.51|351.51|349.51|351.46|349.46|4
1723582580000|2024-08-13 20:56:20|351.5|349.5|351.46|349.46|351.5|349.5|351.46|349.46|5
1723582590000|2024-08-13 20:56:30|351.44|349.44|351.4|349.4|351.44|349.44|351.38|349.38|10
1723582600000|2024-08-13 20:56:40|351.39|349.39|351.36|349.36|351.39|349.39|351.35|349.35|9
1723582610000|2024-08-13 20:56:50|351.34|349.34|351.27|349.27|351.36|349.36|351.26|349.26|14
1723582620000|2024-08-13 20:57:00|351.28|349.28|351.29|349.29|351.29|349.29|351.27|349.27|6
1723582630000|2024-08-13 20:57:10|351.27|349.27|351.13|349.13|351.27|349.27|351.08|349.08|12
1723582640000|2024-08-13 20:57:20|351.14|349.14|351.11|349.11|351.14|349.14|351.11|349.11|6
1723582650000|2024-08-13 20:57:30|351.12|349.12|351.1|349.1|351.13|349.13|351.09|349.09|10
1723582660000|2024-08-13 20:57:40|351.09|349.09|351.03|349.03|351.1|349.1|351.03|349.03|8
1723582670000|2024-08-13 20:57:50|351.04|349.04|351.05|349.05|351.05|349.05|351.04|349.04|2
1723582680000|2024-08-13 20:58:00|351.03|349.03|351.03|349.03|351.03|349.03|351.03|349.03|1
1723582690000|2024-08-13 20:58:10|351.04|349.04|351.13|349.13|351.13|349.13|351.04|349.04|11
1723582700000|2024-08-13 20:58:20|351.14|349.14|351.04|349.04|351.14|349.14|351.04|349.04|8
1723582710000|2024-08-13 20:58:30|351.06|349.06|351.04|349.04|351.06|349.06|351.02|349.02|6
1723582720000|2024-08-13 20:58:40|351.03|349.03|351|349|351.03|349.03|351|349|8
1723582730000|2024-08-13 20:58:50|351.01|349.01|351.01|349.01|351.01|349.01|350.99|348.99|3
1723582740000|2024-08-13 20:59:00|350.99|348.99|350.96|348.96|350.99|348.99|350.95|348.95|7
1723582860000|2024-08-13 21:01:00|350.97|348.97|351|349|351|349|350.97|348.97|4
1723582870000|2024-08-13 21:01:10|351.01|349.01|351.01|349.01|351.01|349.01|351.01|349.01|1
1723582880000|2024-08-13 21:01:20|351.14|349.14|351.18|349.18|351.18|349.18|351.14|349.14|6
1723582890000|2024-08-13 21:01:30|351.19|349.19|351.35|349.35|351.39|349.39|351.19|349.19|9
1723582900000|2024-08-13 21:01:40|351.36|349.36|351.42|349.42|351.42|349.42|351.36|349.36|9
1723582910000|2024-08-13 21:01:50|351.41|349.41|351.46|349.46|351.46|349.46|351.4|349.4|15
1723582920000|2024-08-13 21:02:00|351.5|349.5|351.55|349.55|351.55|349.55|351.49|349.49|9
1723582930000|2024-08-13 21:02:10|351.52|349.52|351.52|349.52|351.53|349.53|351.5|349.5|5
1723582940000|2024-08-13 21:02:20|351.53|349.53|351.57|349.57|351.57|349.57|351.53|349.53|7
1723582950000|2024-08-13 21:02:30|351.56|349.56|351.44|349.44|351.56|349.56|351.38|349.38|8
1723582960000|2024-08-13 21:02:40|351.45|349.45|351.4|349.4|351.45|349.45|351.39|349.39|7
1723582970000|2024-08-13 21:02:50|351.39|349.39|351.43|349.43|351.43|349.43|351.31|349.31|12
1723582980000|2024-08-13 21:03:00|351.42|349.42|351.42|349.42|351.44|349.44|351.41|349.41|7
1723582990000|2024-08-13 21:03:10|351.44|349.44|351.46|349.46|351.46|349.46|351.44|349.44|2
1723583000000|2024-08-13 21:03:20|351.45|349.45|351.36|349.36|351.45|349.45|351.35|349.35|4
1723583010000|2024-08-13 21:03:30|351.35|349.35|351.35|349.35|351.35|349.35|351.35|349.35|1
1723583020000|2024-08-13 21:03:40|351.36|349.36|351.36|349.36|351.36|349.36|351.35|349.35|3
1723583030000|2024-08-13 21:03:50|351.39|349.39|351.4|349.4|351.44|349.44|351.39|349.39|12
1723583040000|2024-08-13 21:04:00|351.38|349.38|351.48|349.48|351.48|349.48|351.38|349.38|15
1723583050000|2024-08-13 21:04:10|351.44|349.44|351.47|349.47|351.48|349.48|351.44|349.44|7
1723583060000|2024-08-13 21:04:20|351.48|349.48|351.52|349.52|351.55|349.55|351.47|349.47|11
1723583070000|2024-08-13 21:04:30|351.53|349.53|351.42|349.42|351.53|349.53|351.41|349.41|8
1723583080000|2024-08-13 21:04:40|351.43|349.43|351.51|349.51|351.51|349.51|351.43|349.43|8
1723583090000|2024-08-13 21:04:50|351.49|349.49|351.55|349.55|351.55|349.55|351.49|349.49|14
1723583100000|2024-08-13 21:05:00|351.49|349.49|351.25|349.25|351.49|349.49|351.18|349.18|21
1723583110000|2024-08-13 21:05:10|351.27|349.27|351.24|349.24|351.27|349.27|351.2|349.2|15
1723583120000|2024-08-13 21:05:20|351.23|349.23|351.22|349.22|351.23|349.23|351.13|349.13|16
1723583130000|2024-08-13 21:05:30|351.23|349.23|351.22|349.22|351.24|349.24|351.21|349.21|10
1723583140000|2024-08-13 21:05:40|351.23|349.23|351.28|349.28|351.28|349.28|351.22|349.22|5
1723583150000|2024-08-13 21:05:50|351.29|349.29|351.45|349.45|351.45|349.45|351.25|349.25|17
1723583160000|2024-08-13 21:06:00|351.46|349.46|351.51|349.51|351.51|349.51|351.46|349.46|8
1723583170000|2024-08-13 21:06:10|351.5|349.5|351.52|349.52|351.54|349.54|351.5|349.5|7
1723583180000|2024-08-13 21:06:20|351.51|349.51|351.44|349.44|351.53|349.53|351.42|349.42|10
1723583190000|2024-08-13 21:06:30|351.43|349.43|351.38|349.38|351.44|349.44|351.38|349.38|9
1723583200000|2024-08-13 21:06:40|351.31|349.31|351.09|349.09|351.31|349.31|351.09|349.09|18
1723583210000|2024-08-13 21:06:50|351.1|349.1|351.14|349.14|351.14|349.14|351.1|349.1|10
1723583220000|2024-08-13 21:07:00|351.15|349.15|351.12|349.12|351.25|349.25|351.12|349.12|19
1723583230000|2024-08-13 21:07:10|351.14|349.14|351.13|349.13|351.15|349.15|351.12|349.12|13
1723583240000|2024-08-13 21:07:20|351.11|349.11|351.02|349.02|351.11|349.11|351.02|349.02|12
1723583250000|2024-08-13 21:07:30|351.03|349.03|351.03|349.03|351.04|349.04|351.02|349.02|9
1723583260000|2024-08-13 21:07:40|351.04|349.04|350.98|348.98|351.04|349.04|350.98|348.98|7
1723583270000|2024-08-13 21:07:50|351|349|351|349|351.02|349.02|350.98|348.98|9
1723583280000|2024-08-13 21:08:00|351.01|349.01|351|349|351.02|349.02|351|349|6
1723583290000|2024-08-13 21:08:10|351.02|349.02|351.13|349.13|351.13|349.13|351|349|10
1723583300000|2024-08-13 21:08:20|351.17|349.17|351.19|349.19|351.23|349.23|351.17|349.17|15
1723583310000|2024-08-13 21:08:30|351.21|349.21|351.18|349.18|351.22|349.22|351.18|349.18|10
1723583320000|2024-08-13 21:08:40|351.19|349.19|351.24|349.24|351.25|349.25|351.18|349.18|6
1723583330000|2024-08-13 21:08:50|351.23|349.23|351.22|349.22|351.26|349.26|351.19|349.19|13
1723583340000|2024-08-13 21:09:00|351.23|349.23|351.24|349.24|351.24|349.24|351.23|349.23|2
1723583360000|2024-08-13 21:09:20|351.25|349.25|351.24|349.24|351.26|349.26|351.24|349.24|6
1723583370000|2024-08-13 21:09:30|351.26|349.26|351.39|349.39|351.4|349.4|351.26|349.26|11
1723583380000|2024-08-13 21:09:40|351.36|349.36|351.48|349.48|351.49|349.49|351.36|349.36|11
1723583390000|2024-08-13 21:09:50|351.49|349.49|351.53|349.53|351.53|349.53|351.48|349.48|9
1723583400000|2024-08-13 21:10:00|351.54|349.54|351.38|349.38|351.54|349.54|351.38|349.38|13
1723583410000|2024-08-13 21:10:10|351.39|349.39|351.28|349.28|351.39|349.39|351.27|349.27|10
1723583420000|2024-08-13 21:10:20|351.29|349.29|351.27|349.27|351.31|349.31|351.27|349.27|6
1723583430000|2024-08-13 21:10:30|351.29|349.29|351.37|349.37|351.37|349.37|351.29|349.29|13
1723583440000|2024-08-13 21:10:40|351.39|349.39|351.4|349.4|351.45|349.45|351.39|349.39|8
1723583450000|2024-08-13 21:10:50|351.39|349.39|351.39|349.39|351.39|349.39|351.39|349.39|1
1723583460000|2024-08-13 21:11:00|351.38|349.38|351.32|349.32|351.38|349.38|351.23|349.23|16
1723583470000|2024-08-13 21:11:10|351.33|349.33|351.32|349.32|351.34|349.34|351.32|349.32|10
1723583480000|2024-08-13 21:11:20|351.31|349.31|351.36|349.36|351.36|349.36|351.31|349.31|3
1723583490000|2024-08-13 21:11:30|351.37|349.37|351.4|349.4|351.4|349.4|351.36|349.36|11
1723583500000|2024-08-13 21:11:40|351.41|349.41|351.42|349.42|351.42|349.42|351.41|349.41|2
1723583510000|2024-08-13 21:11:50|351.4|349.4|351.25|349.25|351.4|349.4|351.24|349.24|6
1723583520000|2024-08-13 21:12:00|351.24|349.24|351.19|349.19|351.24|349.24|351.19|349.19|7
1723583530000|2024-08-13 21:12:10|351.18|349.18|351.2|349.2|351.2|349.2|351.16|349.16|15
1723583540000|2024-08-13 21:12:20|351.18|349.18|351.18|349.18|351.19|349.19|351.18|349.18|5
1723583550000|2024-08-13 21:12:30|351.19|349.19|351.17|349.17|351.19|349.19|351.13|349.13|5
1723583560000|2024-08-13 21:12:40|351.18|349.18|351.21|349.21|351.21|349.21|351.18|349.18|4
1723583570000|2024-08-13 21:12:50|351.26|349.26|351.28|349.28|351.29|349.29|351.26|349.26|6
1723583580000|2024-08-13 21:13:00|351.27|349.27|351.24|349.24|351.27|349.27|351.22|349.22|7
1723583590000|2024-08-13 21:13:10|351.25|349.25|351.23|349.23|351.25|349.25|351.22|349.22|8
1723583600000|2024-08-13 21:13:20|351.22|349.22|351.24|349.24|351.24|349.24|351.21|349.21|10
1723583610000|2024-08-13 21:13:30|351.23|349.23|351.32|349.32|351.32|349.32|351.23|349.23|7
1723583620000|2024-08-13 21:13:40|351.33|349.33|351.28|349.28|351.36|349.36|351.28|349.28|8
1723583630000|2024-08-13 21:13:50|351.27|349.27|351.27|349.27|351.28|349.28|351.24|349.24|9
1723583640000|2024-08-13 21:14:00|351.25|349.25|351.3|349.3|351.3|349.3|351.23|349.23|10
1723583650000|2024-08-13 21:14:10|351.31|349.31|351.37|349.37|351.37|349.37|351.29|349.29|12
1723583660000|2024-08-13 21:14:20|351.36|349.36|351.44|349.44|351.44|349.44|351.34|349.34|17
1723583670000|2024-08-13 21:14:30|351.45|349.45|351.45|349.45|351.45|349.45|351.45|349.45|1
1723583680000|2024-08-13 21:14:40|351.52|349.52|351.54|349.54|351.54|349.54|351.52|349.52|11
1723583690000|2024-08-13 21:14:50|351.55|349.55|351.55|349.55|351.55|349.55|351.55|349.55|1
1723583700000|2024-08-13 21:15:00|351.57|349.57|351.58|349.58|351.58|349.58|351.57|349.57|2
1723583710000|2024-08-13 21:15:10|351.59|349.59|351.61|349.61|351.61|349.61|351.59|349.59|3
1723583720000|2024-08-13 21:15:20|351.62|349.62|351.62|349.62|351.63|349.63|351.62|349.62|3
1723583730000|2024-08-13 21:15:30|351.63|349.63|351.77|349.77|351.77|349.77|351.63|349.63|2
1723583740000|2024-08-13 21:15:40|351.9|349.9|352.01|350.01|352.01|350.01|351.9|349.9|3
1723583750000|2024-08-13 21:15:50|352.04|350.04|352.07|350.07|352.07|350.07|352.04|350.04|3
1723583760000|2024-08-13 21:16:00|352.15|350.15|352.19|350.19|352.25|350.25|352.11|350.11|18
1723583770000|2024-08-13 21:16:10|352.2|350.2|352.24|350.24|352.24|350.24|352.17|350.17|7
1723583780000|2024-08-13 21:16:20|352.23|350.23|352.3|350.3|352.3|350.3|352.22|350.22|10
1723583810000|2024-08-13 21:16:50|352.23|350.23|352.13|350.13|352.23|350.23|352.13|350.13|6
1723583820000|2024-08-13 21:17:00|352.12|350.12|352.08|350.08|352.13|350.13|352.06|350.06|10
1723583830000|2024-08-13 21:17:10|352.09|350.09|352.16|350.16|352.18|350.18|352.09|350.09|10
1723583840000|2024-08-13 21:17:20|352.25|350.25|352.27|350.27|352.27|350.27|352.25|350.25|3
1723583860000|2024-08-13 21:17:40|352.23|350.23|352.18|350.18|352.23|350.23|352.18|350.18|2
1723583870000|2024-08-13 21:17:50|352.17|350.17|351.95|349.95|352.17|350.17|351.95|349.95|10
1723583880000|2024-08-13 21:18:00|351.94|349.94|351.92|349.92|351.94|349.94|351.92|349.92|3
1723583890000|2024-08-13 21:18:10|351.95|349.95|352.03|350.03|352.03|350.03|351.91|349.91|12
1723583910000|2024-08-13 21:18:30|352.02|350.02|352.02|350.02|352.03|350.03|351.99|349.99|9
1723583920000|2024-08-13 21:18:40|352.03|350.03|351.99|349.99|352.06|350.06|351.98|349.98|8
1723583940000|2024-08-13 21:19:00|352|350|351.99|349.99|352.04|350.04|351.99|349.99|11
1723583950000|2024-08-13 21:19:10|352|350|352.07|350.07|352.07|350.07|351.99|349.99|6
1723583960000|2024-08-13 21:19:20|352.08|350.08|352.07|350.07|352.1|350.1|352.07|350.07|4
1723583970000|2024-08-13 21:19:30|352.05|350.05|352.04|350.04|352.05|350.05|352.03|350.03|4
1723583990000|2024-08-13 21:19:50|352.05|350.05|352.05|350.05|352.05|350.05|352.05|350.05|1
1723584000000|2024-08-13 21:20:00|352.06|350.06|351.89|349.89|352.06|350.06|351.88|349.88|6
1723584010000|2024-08-13 21:20:10|351.9|349.9|351.89|349.89|351.91|349.91|351.89|349.89|3
1723584020000|2024-08-13 21:20:20|351.86|349.86|351.81|349.81|351.86|349.86|351.81|349.81|4
1723584050000|2024-08-13 21:20:50|351.79|349.79|351.75|349.75|351.79|349.79|351.75|349.75|2
1723584060000|2024-08-13 21:21:00|351.68|349.68|351.66|349.66|351.68|349.68|351.62|349.62|6
1723584070000|2024-08-13 21:21:10|351.67|349.67|351.67|349.67|351.67|349.67|351.67|349.67|1
1723584080000|2024-08-13 21:21:20|351.7|349.7|351.61|349.61|351.7|349.7|351.61|349.61|6
1723584090000|2024-08-13 21:21:30|351.58|349.58|351.57|349.57|351.59|349.59|351.56|349.56|4
1723584100000|2024-08-13 21:21:40|351.56|349.56|351.52|349.52|351.56|349.56|351.52|349.52|6
1723584110000|2024-08-13 21:21:50|351.51|349.51|351.53|349.53|351.55|349.55|351.51|349.51|8
1723584120000|2024-08-13 21:22:00|351.52|349.52|351.52|349.52|351.52|349.52|351.52|349.52|1
1723584130000|2024-08-13 21:22:10|351.53|349.53|351.58|349.58|351.58|349.58|351.53|349.53|8
1723584140000|2024-08-13 21:22:20|351.55|349.55|351.59|349.59|351.6|349.6|351.55|349.55|6
1723584150000|2024-08-13 21:22:30|351.6|349.6|351.59|349.59|351.6|349.6|351.59|349.59|8
1723584160000|2024-08-13 21:22:40|351.6|349.6|351.57|349.57|351.6|349.6|351.57|349.57|6
1723584170000|2024-08-13 21:22:50|351.6|349.6|351.63|349.63|351.63|349.63|351.59|349.59|6
1723584180000|2024-08-13 21:23:00|351.64|349.64|351.76|349.76|351.76|349.76|351.63|349.63|7
1723584190000|2024-08-13 21:23:10|351.8|349.8|352|350|352|350|351.8|349.8|15
1723584200000|2024-08-13 21:23:20|351.99|349.99|352.02|350.02|352.02|350.02|351.99|349.99|4
1723584210000|2024-08-13 21:23:30|352.01|350.01|351.96|349.96|352.01|350.01|351.96|349.96|6
1723584220000|2024-08-13 21:23:40|352|350|351.99|349.99|352.01|350.01|351.98|349.98|5
1723584230000|2024-08-13 21:23:50|352.01|350.01|352.07|350.07|352.08|350.08|351.99|349.99|13
1723584240000|2024-08-13 21:24:00|352.08|350.08|352.21|350.21|352.21|350.21|352.08|350.08|13
1723584250000|2024-08-13 21:24:10|352.22|350.22|352.24|350.24|352.24|350.24|352.22|350.22|3
1723584260000|2024-08-13 21:24:20|352.26|350.26|352.24|350.24|352.28|350.28|352.24|350.24|8
1723584270000|2024-08-13 21:24:30|352.26|350.26|352.27|350.27|352.27|350.27|352.24|350.24|8
1723584280000|2024-08-13 21:24:40|352.26|350.26|352.23|350.23|352.27|350.27|352.23|350.23|11
1723584290000|2024-08-13 21:24:50|352.22|350.22|352.21|350.21|352.22|350.22|352.19|350.19|3
1723584300000|2024-08-13 21:25:00|352.07|350.07|351.96|349.96|352.08|350.08|351.95|349.95|9
1723584310000|2024-08-13 21:25:10|351.95|349.95|351.93|349.93|351.95|349.95|351.93|349.93|5
1723584320000|2024-08-13 21:25:20|351.94|349.94|351.85|349.85|351.94|349.94|351.85|349.85|4
1723584330000|2024-08-13 21:25:30|351.8|349.8|351.75|349.75|351.8|349.8|351.75|349.75|2
1723584340000|2024-08-13 21:25:40|351.73|349.73|351.92|349.92|351.92|349.92|351.73|349.73|7
1723584360000|2024-08-13 21:26:00|351.95|349.95|351.87|349.87|351.95|349.95|351.87|349.87|7
1723584370000|2024-08-13 21:26:10|351.86|349.86|351.8|349.8|351.86|349.86|351.8|349.8|6
1723584390000|2024-08-13 21:26:30|351.79|349.79|351.77|349.77|351.79|349.79|351.75|349.75|7
1723584400000|2024-08-13 21:26:40|351.79|349.79|351.79|349.79|351.79|349.79|351.79|349.79|1
1723584410000|2024-08-13 21:26:50|351.78|349.78|351.78|349.78|351.78|349.78|351.78|349.78|1
1723584420000|2024-08-13 21:27:00|351.79|349.79|351.77|349.77|351.81|349.81|351.77|349.77|4
1723584430000|2024-08-13 21:27:10|351.76|349.76|351.76|349.76|351.76|349.76|351.76|349.76|1
1723584440000|2024-08-13 21:27:20|351.75|349.75|351.76|349.76|351.77|349.77|351.71|349.71|9
1723584450000|2024-08-13 21:27:30|351.75|349.75|351.76|349.76|351.78|349.78|351.75|349.75|9
1723584460000|2024-08-13 21:27:40|351.75|349.75|351.76|349.76|351.76|349.76|351.74|349.74|9
1723584470000|2024-08-13 21:27:50|351.75|349.75|351.77|349.77|351.77|349.77|351.75|349.75|3
1723584490000|2024-08-13 21:28:10|351.76|349.76|351.8|349.8|351.82|349.82|351.76|349.76|9
1723584500000|2024-08-13 21:28:20|351.81|349.81|351.81|349.81|351.81|349.81|351.8|349.8|3
1723584510000|2024-08-13 21:28:30|351.8|349.8|351.8|349.8|351.81|349.81|351.8|349.8|3
1723584520000|2024-08-13 21:28:40|351.81|349.81|351.83|349.83|351.83|349.83|351.81|349.81|4
1723584530000|2024-08-13 21:28:50|351.82|349.82|351.81|349.81|351.84|349.84|351.81|349.81|6
1723584540000|2024-08-13 21:29:00|351.84|349.84|351.84|349.84|351.85|349.85|351.82|349.82|7
1723584560000|2024-08-13 21:29:20|351.85|349.85|351.86|349.86|351.86|349.86|351.85|349.85|2
1723584570000|2024-08-13 21:29:30|351.85|349.85|351.9|349.9|351.9|349.9|351.85|349.85|5
1723584580000|2024-08-13 21:29:40|351.92|349.92|351.93|349.93|351.93|349.93|351.92|349.92|2
1723584590000|2024-08-13 21:29:50|351.99|349.99|352.13|350.13|352.14|350.14|351.98|349.98|9
1723584600000|2024-08-13 21:30:00|352.19|350.19|352.29|350.29|352.29|350.29|352.19|350.19|7
1723584610000|2024-08-13 21:30:10|352.3|350.3|352.35|350.35|352.35|350.35|352.3|350.3|5
1723584640000|2024-08-13 21:30:40|352.36|350.36|352.36|350.36|352.36|350.36|352.35|350.35|3
1723584650000|2024-08-13 21:30:50|352.37|350.37|352.35|350.35|352.37|350.37|352.35|350.35|2
1723584670000|2024-08-13 21:31:10|352.3|350.3|352.23|350.23|352.3|350.3|352.23|350.23|6
1723584680000|2024-08-13 21:31:20|352.21|350.21|352.19|350.19|352.21|350.21|352.19|350.19|3
1723584690000|2024-08-13 21:31:30|352.11|350.11|352.01|350.01|352.11|350.11|352.01|350.01|5
1723584700000|2024-08-13 21:31:40|352|350|351.99|349.99|352|350|351.99|349.99|2
1723584710000|2024-08-13 21:31:50|352|350|351.99|349.99|352.01|350.01|351.99|349.99|9
1723584730000|2024-08-13 21:32:10|352.01|350.01|352.02|350.02|352.02|350.02|352.01|350.01|2
1723584740000|2024-08-13 21:32:20|352.03|350.03|352.21|350.21|352.21|350.21|352.03|350.03|4
1723584750000|2024-08-13 21:32:30|352.25|350.25|352.29|350.29|352.29|350.29|352.25|350.25|2
1723584760000|2024-08-13 21:32:40|352.3|350.3|352.34|350.34|352.34|350.34|352.3|350.3|5
1723584770000|2024-08-13 21:32:50|352.35|350.35|352.36|350.36|352.36|350.36|352.35|350.35|2
1723584780000|2024-08-13 21:33:00|352.37|350.37|352.37|350.37|352.37|350.37|352.37|350.37|1
1723584790000|2024-08-13 21:33:10|352.36|350.36|352.37|350.37|352.37|350.37|352.36|350.36|2
1723584800000|2024-08-13 21:33:20|352.38|350.38|352.38|350.38|352.38|350.38|352.38|350.38|1
1723584810000|2024-08-13 21:33:30|352.34|350.34|352.37|350.37|352.37|350.37|352.34|350.34|2
1723584830000|2024-08-13 21:33:50|352.41|350.41|352.41|350.41|352.41|350.41|352.41|350.41|1
1723584840000|2024-08-13 21:34:00|352.42|350.42|352.83|350.83|352.83|350.83|352.42|350.42|14
1723584850000|2024-08-13 21:34:10|352.84|350.84|353.05|351.05|353.05|351.05|352.84|350.84|5
1723584860000|2024-08-13 21:34:20|353.03|351.03|352.97|350.97|353.03|351.03|352.97|350.97|8
1723584870000|2024-08-13 21:34:30|352.95|350.95|353.01|351.01|353.01|351.01|352.85|350.85|16
1723584880000|2024-08-13 21:34:40|352.98|350.98|353.05|351.05|353.05|351.05|352.98|350.98|7
1723584900000|2024-08-13 21:35:00|353.03|351.03|353.04|351.04|353.04|351.04|353.01|351.01|7
1723584910000|2024-08-13 21:35:10|353.05|351.05|353.05|351.05|353.06|351.06|353.05|351.05|3
1723584920000|2024-08-13 21:35:20|353.06|351.06|353.06|351.06|353.06|351.06|353.06|351.06|1
1723584930000|2024-08-13 21:35:30|353.05|351.05|353.04|351.04|353.05|351.05|353.03|351.03|4
1723584940000|2024-08-13 21:35:40|353.03|351.03|353.05|351.05|353.05|351.05|353.03|351.03|5
1723584960000|2024-08-13 21:36:00|353.06|351.06|353.49|351.49|353.49|351.49|353.06|351.06|7
1723584970000|2024-08-13 21:36:10|353.5|351.5|353.5|351.5|353.5|351.5|353.5|351.5|1
1723584980000|2024-08-13 21:36:20|353.49|351.49|353.49|351.49|353.49|351.49|353.49|351.49|1
1723585030000|2024-08-13 21:37:10|353.5|351.5|353.5|351.5|353.5|351.5|353.5|351.5|1
1723585040000|2024-08-13 21:37:20|353.49|351.49|353.5|351.5|353.5|351.5|353.49|351.49|2
1723585100000|2024-08-13 21:38:20|353.49|351.49|353.49|351.49|353.49|351.49|353.49|351.49|1
1723585110000|2024-08-13 21:38:30|353.48|351.48|353.46|351.46|353.48|351.48|353.44|351.44|6
1723585120000|2024-08-13 21:38:40|353.45|351.45|353.49|351.49|353.49|351.49|353.45|351.45|6
1723585130000|2024-08-13 21:38:50|353.5|351.5|353.49|351.49|353.5|351.5|353.49|351.49|2
1723585140000|2024-08-13 21:39:00|353.5|351.5|353.5|351.5|353.5|351.5|353.5|351.5|1
1723585160000|2024-08-13 21:39:20|353.51|351.51|353.54|351.54|353.54|351.54|353.51|351.51|3
1723585170000|2024-08-13 21:39:30|353.55|351.55|353.55|351.55|353.55|351.55|353.55|351.55|1
1723585180000|2024-08-13 21:39:40|353.63|351.63|353.6|351.6|353.63|351.63|353.6|351.6|2
1723585190000|2024-08-13 21:39:50|353.55|351.55|353.56|351.56|353.63|351.63|353.55|351.55|4
1723585200000|2024-08-13 21:40:00|353.57|351.57|353.68|351.68|353.68|351.68|353.57|351.57|3
1723585210000|2024-08-13 21:40:10|353.69|351.69|353.69|351.69|353.69|351.69|353.69|351.69|1
1723585220000|2024-08-13 21:40:20|353.79|351.79|353.69|351.69|353.79|351.79|353.69|351.69|3
1723585230000|2024-08-13 21:40:30|353.77|351.77|353.7|351.7|353.79|351.79|353.69|351.69|5
1723585270000|2024-08-13 21:41:10|353.79|351.79|353.79|351.79|353.79|351.79|353.79|351.79|1
1723585280000|2024-08-13 21:41:20|353.73|351.73|353.67|351.67|353.73|351.73|353.67|351.67|5
1723585300000|2024-08-13 21:41:40|353.66|351.66|353.68|351.68|353.68|351.68|353.66|351.66|3
1723585310000|2024-08-13 21:41:50|353.72|351.72|353.72|351.72|353.72|351.72|353.72|351.72|1
1723585320000|2024-08-13 21:42:00|353.75|351.75|353.72|351.72|353.75|351.75|353.72|351.72|2
1723585340000|2024-08-13 21:42:20|353.74|351.74|353.74|351.74|353.74|351.74|353.74|351.74|1
1723585350000|2024-08-13 21:42:30|353.75|351.75|353.74|351.74|353.75|351.75|353.74|351.74|2
1723585360000|2024-08-13 21:42:40|353.69|351.69|353.67|351.67|353.69|351.69|353.67|351.67|2
1723585370000|2024-08-13 21:42:50|353.74|351.74|353.74|351.74|353.74|351.74|353.69|351.69|4
1723585380000|2024-08-13 21:43:00|353.71|351.71|353.74|351.74|353.75|351.75|353.71|351.71|3
1723585430000|2024-08-13 21:43:50|353.86|351.86|354|352|354|352|353.86|351.86|8
1723585440000|2024-08-13 21:44:00|354.01|352.01|354.01|352.01|354.01|352.01|354.01|352.01|1
1723585460000|2024-08-13 21:44:20|354.02|352.02|354.02|352.02|354.02|352.02|354.02|352.02|1
1723585470000|2024-08-13 21:44:30|354.03|352.03|354.03|352.03|354.03|352.03|354.03|352.03|1
1723585480000|2024-08-13 21:44:40|354.04|352.04|354.04|352.04|354.04|352.04|354.04|352.04|1
1723585490000|2024-08-13 21:44:50|354.05|352.05|354.06|352.06|354.06|352.06|354.05|352.05|2
1723585530000|2024-08-13 21:45:30|354.07|352.07|354.07|352.07|354.07|352.07|354.07|352.07|1
1723585540000|2024-08-13 21:45:40|354.06|352.06|354.07|352.07|354.07|352.07|354.06|352.06|2
1723585550000|2024-08-13 21:45:50|354.06|352.06|354.1|352.1|354.1|352.1|354.06|352.06|4
1723585610000|2024-08-13 21:46:50|354.11|352.11|354.26|352.26|354.26|352.26|354.11|352.11|4
1723585620000|2024-08-13 21:47:00|354.27|352.27|354.27|352.27|354.27|352.27|354.27|352.27|1
1723585630000|2024-08-13 21:47:10|354.29|352.29|354.31|352.31|354.31|352.31|354.29|352.29|2
1723585690000|2024-08-13 21:48:10|354.32|352.32|354.32|352.32|354.32|352.32|354.32|352.32|1
1723585780000|2024-08-13 21:49:40|354.33|352.33|354.33|352.33|354.33|352.33|354.33|352.33|1
1723585790000|2024-08-13 21:49:50|354.34|352.34|354.34|352.34|354.34|352.34|354.34|352.34|1
1723585800000|2024-08-13 21:50:00|354.33|352.33|354.34|352.34|354.34|352.34|354.33|352.33|2
1723585810000|2024-08-13 21:50:10|354.33|352.33|354.33|352.33|354.33|352.33|354.32|352.32|3
1723585820000|2024-08-13 21:50:20|354.32|352.32|354.32|352.32|354.32|352.32|354.32|352.32|1
1723585840000|2024-08-13 21:50:40|354.33|352.33|354.33|352.33|354.33|352.33|354.33|352.33|1
1723585850000|2024-08-13 21:50:50|354.32|352.32|354.32|352.32|354.32|352.32|354.32|352.32|1
1723585890000|2024-08-13 21:51:30|354.31|352.31|354.31|352.31|354.31|352.31|354.31|352.31|1
1723585940000|2024-08-13 21:52:20|354.28|352.28|354.25|352.25|354.28|352.28|354.25|352.25|2
1723586000000|2024-08-13 21:53:20|354.24|352.24|354.23|352.23|354.24|352.24|354.23|352.23|2
1723586010000|2024-08-13 21:53:30|354.22|352.22|354.22|352.22|354.22|352.22|354.22|352.22|1
1723586020000|2024-08-13 21:53:40|354.23|352.23|354.21|352.21|354.23|352.23|354.19|352.19|14
1723586030000|2024-08-13 21:53:50|354.19|352.19|353.94|351.94|354.19|352.19|353.93|351.93|6
1723586040000|2024-08-13 21:54:00|353.92|351.92|353.89|351.89|353.92|351.92|353.89|351.89|5
1723586070000|2024-08-13 21:54:30|353.85|351.85|353.83|351.83|353.85|351.85|353.83|351.83|4
1723586080000|2024-08-13 21:54:40|353.85|351.85|353.83|351.83|353.85|351.85|353.83|351.83|2
1723586090000|2024-08-13 21:54:50|353.82|351.82|353.82|351.82|353.82|351.82|353.82|351.82|1
1723586100000|2024-08-13 21:55:00|353.83|351.83|353.84|351.84|353.84|351.84|353.82|351.82|3
1723586110000|2024-08-13 21:55:10|353.86|351.86|354.04|352.04|354.04|352.04|353.86|351.86|7
1723586120000|2024-08-13 21:55:20|354.06|352.06|354.31|352.31|354.31|352.31|354.06|352.06|7
1723586130000|2024-08-13 21:55:30|354.32|352.32|354.34|352.34|354.34|352.34|354.32|352.32|2
1723586140000|2024-08-13 21:55:40|354.35|352.35|354.35|352.35|354.35|352.35|354.34|352.34|3
1723586170000|2024-08-13 21:56:10|354.34|352.34|354.34|352.34|354.34|352.34|354.34|352.34|1
1723586180000|2024-08-13 21:56:20|354.35|352.35|354.35|352.35|354.35|352.35|354.33|352.33|3
1723586210000|2024-08-13 21:56:50|354.34|352.34|354.35|352.35|354.35|352.35|354.34|352.34|2
1723586220000|2024-08-13 21:57:00|354.37|352.37|354.37|352.37|354.37|352.37|354.37|352.37|1
1723586230000|2024-08-13 21:57:10|354.4|352.4|354.6|352.6|354.6|352.6|354.4|352.4|4
1723586240000|2024-08-13 21:57:20|354.61|352.61|354.61|352.61|354.61|352.61|354.61|352.61|1
1723586260000|2024-08-13 21:57:40|354.69|352.69|354.68|352.68|354.71|352.71|354.68|352.68|4
1723586270000|2024-08-13 21:57:50|354.64|352.64|354.69|352.69|354.69|352.69|354.64|352.64|3
1723586280000|2024-08-13 21:58:00|354.7|352.7|354.7|352.7|354.7|352.7|354.7|352.7|1
1723586290000|2024-08-13 21:58:10|354.72|352.72|354.73|352.73|354.73|352.73|354.72|352.72|2
1723586300000|2024-08-13 21:58:20|354.76|352.76|354.77|352.77|354.8|352.8|354.76|352.76|9
1723586310000|2024-08-13 21:58:30|354.81|352.81|354.84|352.84|354.84|352.84|354.81|352.81|8
1723586320000|2024-08-13 21:58:40|354.82|352.82|354.87|352.87|354.87|352.87|354.82|352.82|6
1723586330000|2024-08-13 21:58:50|354.92|352.92|354.99|352.99|354.99|352.99|354.92|352.92|6
1723586340000|2024-08-13 21:59:00|355.06|353.06|355.09|353.09|355.09|353.09|355.06|353.06|3
1723586350000|2024-08-13 21:59:10|355.08|353.08|355.07|353.07|355.08|353.08|355.04|353.04|5
1723586360000|2024-08-13 21:59:20|355.05|353.05|355.05|353.05|355.05|353.05|355.05|353.05|1
1723586370000|2024-08-13 21:59:30|355.06|353.06|355.04|353.04|355.06|353.06|355.04|353.04|3
1723586380000|2024-08-13 21:59:40|355.03|353.03|354.97|352.97|355.03|353.03|354.97|352.97|5
1723586390000|2024-08-13 21:59:50|354.98|352.98|354.95|352.95|354.98|352.98|354.95|352.95|4
1723586400000|2024-08-13 22:00:00|354.98|352.98|355.12|353.12|355.12|353.12|354.98|352.98|8
1723586410000|2024-08-13 22:00:10|355.13|353.13|354.95|352.95|355.13|353.13|354.95|352.95|11
1723586420000|2024-08-13 22:00:20|354.98|352.98|354.96|352.96|355.02|353.02|354.96|352.96|9
1723586430000|2024-08-13 22:00:30|354.97|352.97|355.04|353.04|355.04|353.04|354.97|352.97|11
1723586440000|2024-08-13 22:00:40|355.03|353.03|355.05|353.05|355.07|353.07|355.02|353.02|6
1723586450000|2024-08-13 22:00:50|355.03|353.03|355.01|353.01|355.11|353.11|355.01|353.01|9
1723586460000|2024-08-13 22:01:00|355.17|353.17|356.35|354.35|356.54|354.54|355.17|353.17|25
1723586470000|2024-08-13 22:01:10|356.34|354.34|356.15|354.15|356.34|354.34|356.11|354.11|14
1723586480000|2024-08-13 22:01:20|356.16|354.16|356.17|354.17|356.2|354.2|356.15|354.15|13
1723586490000|2024-08-13 22:01:30|356.19|354.19|356.16|354.16|356.19|354.19|356.15|354.15|10
1723586500000|2024-08-13 22:01:40|356.15|354.15|356.15|354.15|356.17|354.17|356.15|354.15|7
1723586510000|2024-08-13 22:01:50|356.14|354.14|356.16|354.16|356.17|354.17|356.14|354.14|12
1723586520000|2024-08-13 22:02:00|356.22|354.22|356.46|354.46|356.46|354.46|356.22|354.22|9
1723586530000|2024-08-13 22:02:10|356.45|354.45|356.62|354.62|356.62|354.62|356.44|354.44|9
1723586550000|2024-08-13 22:02:30|356.61|354.61|356.61|354.61|356.62|354.62|356.6|354.6|5
1723586560000|2024-08-13 22:02:40|356.6|354.6|356.6|354.6|356.6|354.6|356.6|354.6|1
1723586570000|2024-08-13 22:02:50|356.59|354.59|356.16|354.16|356.59|354.59|356.16|354.16|19
1723586580000|2024-08-13 22:03:00|356.14|354.14|356.01|354.01|356.14|354.14|356.01|354.01|13
1723586590000|2024-08-13 22:03:10|356|354|355.98|353.98|356.08|354.08|355.98|353.98|8
1723586600000|2024-08-13 22:03:20|356|354|355.96|353.96|356.01|354.01|355.95|353.95|14
1723586610000|2024-08-13 22:03:30|355.97|353.97|355.87|353.87|355.97|353.97|355.87|353.87|15
1723586620000|2024-08-13 22:03:40|355.84|353.84|355.78|353.78|355.85|353.85|355.78|353.78|8
1723586630000|2024-08-13 22:03:50|355.8|353.8|355.81|353.81|355.81|353.81|355.8|353.8|2
1723586640000|2024-08-13 22:04:00|355.79|353.79|355.58|353.58|355.79|353.79|355.58|353.58|9
1723586650000|2024-08-13 22:04:10|355.57|353.57|355.55|353.55|355.67|353.67|355.55|353.55|12
1723586670000|2024-08-13 22:04:30|355.62|353.62|355.92|353.92|355.92|353.92|355.62|353.62|7
1723586680000|2024-08-13 22:04:40|355.88|353.88|355.88|353.88|355.9|353.9|355.88|353.88|6
1723586690000|2024-08-13 22:04:50|355.87|353.87|355.88|353.88|355.88|353.88|355.8|353.8|13
1723586700000|2024-08-13 22:05:00|355.89|353.89|355.79|353.79|355.89|353.89|355.79|353.79|8
1723586710000|2024-08-13 22:05:10|355.8|353.8|355.75|353.75|355.8|353.8|355.75|353.75|8
1723586720000|2024-08-13 22:05:20|355.74|353.74|355.48|353.48|355.74|353.74|355.48|353.48|6
1723586740000|2024-08-13 22:05:40|355.46|353.46|355.38|353.38|355.46|353.46|355.36|353.36|13
1723586750000|2024-08-13 22:05:50|355.37|353.37|355.22|353.22|355.37|353.37|355.22|353.22|14
1723586760000|2024-08-13 22:06:00|355.21|353.21|355.03|353.03|355.21|353.21|354.93|352.93|18
1723586770000|2024-08-13 22:06:10|354.98|352.98|354.86|352.86|354.98|352.98|354.73|352.73|23
1723586780000|2024-08-13 22:06:20|354.99|352.99|355.32|353.32|355.34|353.34|354.95|352.95|22
1723586790000|2024-08-13 22:06:30|355.33|353.33|355.34|353.34|355.36|353.36|355.33|353.33|6
1723586800000|2024-08-13 22:06:40|355.35|353.35|355.59|353.59|355.63|353.63|355.35|353.35|6
1723586810000|2024-08-13 22:06:50|355.58|353.58|355.23|353.23|355.6|353.6|355.16|353.16|25
1723586820000|2024-08-13 22:07:00|355.21|353.21|355.09|353.09|355.21|353.21|355.05|353.05|19
1723586830000|2024-08-13 22:07:10|355.08|353.08|354.97|352.97|355.17|353.17|354.93|352.93|19
1723586840000|2024-08-13 22:07:20|354.99|352.99|355.15|353.15|355.15|353.15|354.95|352.95|25
1723586850000|2024-08-13 22:07:30|355.1|353.1|353.87|351.87|355.1|353.1|353.59|351.59|23
1723586860000|2024-08-13 22:07:40|353.95|351.95|353.99|351.99|353.99|351.99|353.81|351.81|25
1723586870000|2024-08-13 22:07:50|354.01|352.01|354.22|352.22|354.22|352.22|353.95|351.95|21
1723586880000|2024-08-13 22:08:00|354.27|352.27|354.29|352.29|354.29|352.29|354.23|352.23|4
1723586890000|2024-08-13 22:08:10|354.3|352.3|354.36|352.36|354.44|352.44|354.3|352.3|4
1723586900000|2024-08-13 22:08:20|354.45|352.45|354.49|352.49|354.49|352.49|354.42|352.42|3
1723586910000|2024-08-13 22:08:30|354.52|352.52|354.42|352.42|354.54|352.54|354.4|352.4|8
1723586920000|2024-08-13 22:08:40|354.44|352.44|354.41|352.41|354.49|352.49|354.41|352.41|8
1723586940000|2024-08-13 22:09:00|354.38|352.38|353.89|351.89|354.38|352.38|353.81|351.81|10
1723586950000|2024-08-13 22:09:10|353.87|351.87|353.84|351.84|353.89|351.89|353.84|351.84|12
1723586960000|2024-08-13 22:09:20|353.85|351.85|353.78|351.78|353.85|351.85|353.74|351.74|11
1723586970000|2024-08-13 22:09:30|353.82|351.82|353.87|351.87|353.87|351.87|353.82|351.82|5
1723586980000|2024-08-13 22:09:40|353.88|351.88|353.76|351.76|354.03|352.03|353.75|351.75|16
1723586990000|2024-08-13 22:09:50|353.75|351.75|353.73|351.73|353.78|351.78|353.73|351.73|7
1723587000000|2024-08-13 22:10:00|353.75|351.75|353.72|351.72|353.76|351.76|353.72|351.72|6
1723587010000|2024-08-13 22:10:10|353.71|351.71|353.45|351.45|353.71|351.71|353.2|351.2|23
1723587020000|2024-08-13 22:10:20|353.44|351.44|353.37|351.37|353.44|351.44|353.37|351.37|10
1723587030000|2024-08-13 22:10:30|353.36|351.36|353.33|351.33|353.36|351.36|353.29|351.29|9
1723587040000|2024-08-13 22:10:40|353.34|351.34|353.38|351.38|353.38|351.38|353.34|351.34|4
1723587050000|2024-08-13 22:10:50|353.39|351.39|353.39|351.39|353.39|351.39|353.39|351.39|1
1723587060000|2024-08-13 22:11:00|353.45|351.45|353.49|351.49|353.5|351.5|353.45|351.45|6
1723587070000|2024-08-13 22:11:10|353.5|351.5|353.47|351.47|353.5|351.5|353.47|351.47|4
1723587080000|2024-08-13 22:11:20|353.46|351.46|353.29|351.29|353.46|351.46|353.29|351.29|8
1723587090000|2024-08-13 22:11:30|353.3|351.3|353.3|351.3|353.3|351.3|353.3|351.3|1
1723587100000|2024-08-13 22:11:40|353.41|351.41|353.47|351.47|353.49|351.49|353.41|351.41|7
1723587150000|2024-08-13 22:12:30|353.48|351.48|353.48|351.48|353.48|351.48|353.48|351.48|1
1723587160000|2024-08-13 22:12:40|353.47|351.47|353.74|351.74|353.74|351.74|353.47|351.47|9
1723587170000|2024-08-13 22:12:50|353.75|351.75|353.75|351.75|353.75|351.75|353.75|351.75|1
1723587180000|2024-08-13 22:13:00|353.78|351.78|353.83|351.83|353.86|351.86|353.75|351.75|6
1723587190000|2024-08-13 22:13:10|353.84|351.84|353.84|351.84|353.84|351.84|353.84|351.84|1
1723587200000|2024-08-13 22:13:20|353.9|351.9|353.92|351.92|353.94|351.94|353.9|351.9|6
1723587210000|2024-08-13 22:13:30|353.96|351.96|353.98|351.98|353.98|351.98|353.96|351.96|5
1723587220000|2024-08-13 22:13:40|353.99|351.99|353.98|351.98|354|352|353.98|351.98|3
1723587230000|2024-08-13 22:13:50|353.96|351.96|353.98|351.98|354.02|352.02|353.96|351.96|6
1723587260000|2024-08-13 22:14:20|353.99|351.99|354.04|352.04|354.04|352.04|353.99|351.99|2
1723587270000|2024-08-13 22:14:30|353.99|351.99|353.94|351.94|354.04|352.04|353.94|351.94|5
1723587280000|2024-08-13 22:14:40|353.93|351.93|353.92|351.92|353.93|351.93|353.92|351.92|2
1723587290000|2024-08-13 22:14:50|353.89|351.89|353.92|351.92|353.92|351.92|353.89|351.89|5
1723587310000|2024-08-13 22:15:10|353.9|351.9|353.92|351.92|353.92|351.92|353.9|351.9|2
1723587320000|2024-08-13 22:15:20|353.89|351.89|353.68|351.68|353.92|351.92|353.68|351.68|8
1723587330000|2024-08-13 22:15:30|353.67|351.67|353.65|351.65|353.67|351.67|353.65|351.65|3
1723587340000|2024-08-13 22:15:40|353.68|351.68|353.68|351.68|353.68|351.68|353.68|351.68|1
1723587350000|2024-08-13 22:15:50|353.69|351.69|353.74|351.74|353.77|351.77|353.69|351.69|9
1723587360000|2024-08-13 22:16:00|353.73|351.73|353.46|351.46|353.73|351.73|353.46|351.46|8
1723587420000|2024-08-13 22:17:00|353.51|351.51|353.56|351.56|353.57|351.57|353.5|351.5|8
1723587430000|2024-08-13 22:17:10|353.57|351.57|353.61|351.61|353.61|351.61|353.53|351.53|15
1723587440000|2024-08-13 22:17:20|353.58|351.58|353.58|351.58|353.6|351.6|353.55|351.55|13
1723587450000|2024-08-13 22:17:30|353.59|351.59|353.59|351.59|353.59|351.59|353.58|351.58|3
1723587460000|2024-08-13 22:17:40|353.58|351.58|353.55|351.55|353.58|351.58|353.55|351.55|3
1723587470000|2024-08-13 22:17:50|353.54|351.54|353.46|351.46|353.54|351.54|353.46|351.46|8
1723587490000|2024-08-13 22:18:10|353.42|351.42|353.26|351.26|353.42|351.42|353.24|351.24|13
1723587500000|2024-08-13 22:18:20|353.25|351.25|353.24|351.24|353.25|351.25|353.24|351.24|2
1723587510000|2024-08-13 22:18:30|353.23|351.23|352.97|350.97|353.23|351.23|352.97|350.97|7
1723587520000|2024-08-13 22:18:40|352.92|350.92|352.89|350.89|352.93|350.93|352.85|350.85|11
1723587530000|2024-08-13 22:18:50|352.85|350.85|352.74|350.74|352.85|350.85|352.73|350.73|6
1723587540000|2024-08-13 22:19:00|352.73|350.73|352.74|350.74|352.74|350.74|352.68|350.68|10
1723587550000|2024-08-13 22:19:10|352.73|350.73|352.74|350.74|352.74|350.74|352.73|350.73|2
1723587560000|2024-08-13 22:19:20|352.77|350.77|353|351|353|351|352.77|350.77|8
1723587570000|2024-08-13 22:19:30|353.03|351.03|353.06|351.06|353.07|351.07|353.03|351.03|7
1723587580000|2024-08-13 22:19:40|353.05|351.05|352.98|350.98|353.06|351.06|352.98|350.98|5
1723587590000|2024-08-13 22:19:50|353.04|351.04|353.02|351.02|353.04|351.04|353.02|351.02|3
1723587600000|2024-08-13 22:20:00|353.04|351.04|353.09|351.09|353.09|351.09|353.03|351.03|12
1723587610000|2024-08-13 22:20:10|353.11|351.11|352.84|350.84|353.2|351.2|352.84|350.84|13
1723587620000|2024-08-13 22:20:20|352.81|350.81|352.76|350.76|352.84|350.84|352.74|350.74|21
1723587630000|2024-08-13 22:20:30|352.74|350.74|352.87|350.87|352.87|350.87|352.74|350.74|11
1723587640000|2024-08-13 22:20:40|352.88|350.88|352.81|350.81|352.88|350.88|352.81|350.81|11
1723587650000|2024-08-13 22:20:50|352.8|350.8|352.96|350.96|352.96|350.96|352.78|350.78|9
1723587660000|2024-08-13 22:21:00|352.94|350.94|352.94|350.94|352.95|350.95|352.84|350.84|16
1723587670000|2024-08-13 22:21:10|353|351|353.01|351.01|353.1|351.1|353|351|12
1723587690000|2024-08-13 22:21:30|352.96|350.96|352.81|350.81|352.96|350.96|352.8|350.8|11
1723587700000|2024-08-13 22:21:40|352.82|350.82|352.79|350.79|352.93|350.93|352.79|350.79|13
1723587710000|2024-08-13 22:21:50|352.8|350.8|352.78|350.78|352.8|350.8|352.78|350.78|3
1723587720000|2024-08-13 22:22:00|352.79|350.79|352.84|350.84|352.85|350.85|352.79|350.79|11
1723587730000|2024-08-13 22:22:10|352.93|350.93|352.92|350.92|352.96|350.96|352.88|350.88|11
1723587740000|2024-08-13 22:22:20|352.91|350.91|352.92|350.92|352.92|350.92|352.91|350.91|2
1723587750000|2024-08-13 22:22:30|352.94|350.94|353.11|351.11|353.14|351.14|352.94|350.94|19
1723587760000|2024-08-13 22:22:40|353.1|351.1|353.1|351.1|353.11|351.11|353.09|351.09|9
1723587770000|2024-08-13 22:22:50|353.12|351.12|353.12|351.12|353.14|351.14|353.11|351.11|13
1723587780000|2024-08-13 22:23:00|353.11|351.11|353.11|351.11|353.16|351.16|353.1|351.1|16
1723587790000|2024-08-13 22:23:10|353.12|351.12|353.16|351.16|353.2|351.2|353.11|351.11|17
1723587800000|2024-08-13 22:23:20|353.17|351.17|353.2|351.2|353.2|351.2|353.16|351.16|4
1723587840000|2024-08-13 22:24:00|353.19|351.19|353.18|351.18|353.19|351.19|353.18|351.18|2
1723587850000|2024-08-13 22:24:10|353.17|351.17|352.93|350.93|353.17|351.17|352.93|350.93|13
1723587860000|2024-08-13 22:24:20|352.92|350.92|352.94|350.94|352.97|350.97|352.92|350.92|12
1723587870000|2024-08-13 22:24:30|352.95|350.95|353.07|351.07|353.08|351.08|352.95|350.95|12
1723587880000|2024-08-13 22:24:40|353.08|351.08|353.1|351.1|353.1|351.1|353.07|351.07|11
1723587890000|2024-08-13 22:24:50|353.11|351.11|353.2|351.2|353.2|351.2|353.11|351.11|11
1723587900000|2024-08-13 22:25:00|353.19|351.19|353.2|351.2|353.2|351.2|353.19|351.19|2
1723587910000|2024-08-13 22:25:10|353.22|351.22|353.23|351.23|353.23|351.23|353.22|351.22|2
1723587920000|2024-08-13 22:25:20|353.2|351.2|353.2|351.2|353.2|351.2|353.2|351.2|1
1723587940000|2024-08-13 22:25:40|353.21|351.21|353.46|351.46|353.47|351.47|353.21|351.21|10
1723587950000|2024-08-13 22:25:50|353.45|351.45|353.36|351.36|353.45|351.45|353.36|351.36|6
1723587960000|2024-08-13 22:26:00|353.38|351.38|353.43|351.43|353.43|351.43|353.38|351.38|8
1723587970000|2024-08-13 22:26:10|353.42|351.42|353.45|351.45|353.46|351.46|353.41|351.41|8
1723587980000|2024-08-13 22:26:20|353.46|351.46|353.37|351.37|353.46|351.46|353.37|351.37|10
1723587990000|2024-08-13 22:26:30|353.38|351.38|353.37|351.37|353.38|351.38|353.37|351.37|4
1723588000000|2024-08-13 22:26:40|353.38|351.38|353.39|351.39|353.41|351.41|353.37|351.37|11
1723588010000|2024-08-13 22:26:50|353.4|351.4|353.54|351.54|353.55|351.55|353.39|351.39|9
1723588020000|2024-08-13 22:27:00|353.58|351.58|353.58|351.58|353.58|351.58|353.58|351.58|1
1723588040000|2024-08-13 22:27:20|353.52|351.52|353.39|351.39|353.52|351.52|353.39|351.39|4
1723588050000|2024-08-13 22:27:30|353.33|351.33|353.37|351.37|353.37|351.37|353.31|351.31|7
1723588060000|2024-08-13 22:27:40|353.38|351.38|353.42|351.42|353.42|351.42|353.37|351.37|13
1723588070000|2024-08-13 22:27:50|353.43|351.43|353.45|351.45|353.48|351.48|353.41|351.41|13
1723588080000|2024-08-13 22:28:00|353.44|351.44|353.43|351.43|353.44|351.44|353.42|351.42|6
1723588090000|2024-08-13 22:28:10|353.44|351.44|353.45|351.45|353.45|351.45|353.44|351.44|2
1723588100000|2024-08-13 22:28:20|353.44|351.44|353.43|351.43|353.44|351.44|353.43|351.43|2
1723588110000|2024-08-13 22:28:30|353.41|351.41|353.51|351.51|353.53|351.53|353.32|351.32|17
1723588120000|2024-08-13 22:28:40|353.5|351.5|353.56|351.56|353.56|351.56|353.49|351.49|9
1723588130000|2024-08-13 22:28:50|353.57|351.57|353.57|351.57|353.58|351.58|353.55|351.55|7
1723588140000|2024-08-13 22:29:00|353.58|351.58|353.58|351.58|353.58|351.58|353.57|351.57|3
1723588170000|2024-08-13 22:29:30|353.55|351.55|353.58|351.58|353.58|351.58|353.55|351.55|2
1723588190000|2024-08-13 22:29:50|353.57|351.57|353.52|351.52|353.57|351.57|353.52|351.52|6
1723588200000|2024-08-13 22:30:00|353.51|351.51|353.32|351.32|353.51|351.51|353.32|351.32|5
1723588210000|2024-08-13 22:30:10|353.31|351.31|353.34|351.34|353.34|351.34|353.25|351.25|11
1723588220000|2024-08-13 22:30:20|353.35|351.35|353.37|351.37|353.4|351.4|353.35|351.35|4
1723588230000|2024-08-13 22:30:30|353.36|351.36|353.45|351.45|353.47|351.47|353.35|351.35|10
1723588240000|2024-08-13 22:30:40|353.47|351.47|353.47|351.47|353.52|351.52|353.46|351.46|15
1723588250000|2024-08-13 22:30:50|353.46|351.46|353.34|351.34|353.46|351.46|353.34|351.34|10
1723588260000|2024-08-13 22:31:00|353.37|351.37|353.35|351.35|353.37|351.37|353.34|351.34|6
1723588270000|2024-08-13 22:31:10|353.34|351.34|353.58|351.58|353.58|351.58|353.34|351.34|16
1723588280000|2024-08-13 22:31:20|353.54|351.54|353.54|351.54|353.54|351.54|353.52|351.52|4
1723588300000|2024-08-13 22:31:40|353.53|351.53|353.35|351.35|353.53|351.53|353.35|351.35|3
1723588310000|2024-08-13 22:31:50|353.34|351.34|353.3|351.3|353.35|351.35|353.28|351.28|12
1723588320000|2024-08-13 22:32:00|353.29|351.29|353.34|351.34|353.35|351.35|353.29|351.29|7
1723588330000|2024-08-13 22:32:10|353.33|351.33|353.35|351.35|353.35|351.35|353.33|351.33|2
1723588350000|2024-08-13 22:32:30|353.37|351.37|353.58|351.58|353.58|351.58|353.37|351.37|11
1723588370000|2024-08-13 22:32:50|353.57|351.57|353.55|351.55|353.57|351.57|353.55|351.55|3
1723588380000|2024-08-13 22:33:00|353.51|351.51|353.41|351.41|353.51|351.51|353.29|351.29|23
1723588390000|2024-08-13 22:33:10|353.42|351.42|353.48|351.48|353.48|351.48|353.41|351.41|13
1723588400000|2024-08-13 22:33:20|353.5|351.5|353.52|351.52|353.52|351.52|353.48|351.48|3
1723588410000|2024-08-13 22:33:30|353.54|351.54|353.58|351.58|353.58|351.58|353.54|351.54|13
1723588420000|2024-08-13 22:33:40|353.59|351.59|353.59|351.59|353.59|351.59|353.59|351.59|1
1723588430000|2024-08-13 22:33:50|353.6|351.6|353.59|351.59|353.6|351.6|353.59|351.59|2
1723588450000|2024-08-13 22:34:10|353.6|351.6|353.6|351.6|353.6|351.6|353.6|351.6|1
1723588460000|2024-08-13 22:34:20|353.59|351.59|353.59|351.59|353.61|351.61|353.59|351.59|4
1723588470000|2024-08-13 22:34:30|353.6|351.6|353.6|351.6|353.6|351.6|353.6|351.6|1
1723588480000|2024-08-13 22:34:40|353.59|351.59|353.59|351.59|353.59|351.59|353.59|351.59|1
1723588510000|2024-08-13 22:35:10|353.58|351.58|353.35|351.35|353.58|351.58|353.34|351.34|9
1723588520000|2024-08-13 22:35:20|353.33|351.33|353.31|351.31|353.34|351.34|353.3|351.3|10
1723588530000|2024-08-13 22:35:30|353.34|351.34|353.37|351.37|353.37|351.37|353.34|351.34|10
1723588540000|2024-08-13 22:35:40|353.36|351.36|353.41|351.41|353.41|351.41|353.35|351.35|14
1723588550000|2024-08-13 22:35:50|353.43|351.43|353.35|351.35|353.44|351.44|353.35|351.35|9
1723588560000|2024-08-13 22:36:00|353.36|351.36|353.41|351.41|353.45|351.45|353.36|351.36|13
1723588570000|2024-08-13 22:36:10|353.4|351.4|353.35|351.35|353.4|351.4|353.34|351.34|10
1723588580000|2024-08-13 22:36:20|353.34|351.34|353.34|351.34|353.34|351.34|353.34|351.34|1
1723588590000|2024-08-13 22:36:30|353.36|351.36|353.36|351.36|353.37|351.37|353.3|351.3|17
1723588600000|2024-08-13 22:36:40|353.38|351.38|353.37|351.37|353.39|351.39|353.31|351.31|20
1723588610000|2024-08-13 22:36:50|353.36|351.36|353.35|351.35|353.36|351.36|353.34|351.34|5
1723588620000|2024-08-13 22:37:00|353.34|351.34|353.34|351.34|353.34|351.34|353.34|351.34|1
1723588630000|2024-08-13 22:37:10|353.32|351.32|353.26|351.26|353.32|351.32|353.26|351.26|6
1723588640000|2024-08-13 22:37:20|353.25|351.25|353.01|351.01|353.25|351.25|353.01|351.01|9
1723588650000|2024-08-13 22:37:30|353|351|352.93|350.93|353|351|352.92|350.92|10
1723588660000|2024-08-13 22:37:40|352.92|350.92|352.91|350.91|352.93|350.93|352.91|350.91|4
1723588670000|2024-08-13 22:37:50|352.9|350.9|352.73|350.73|352.9|350.9|352.73|350.73|5
1723588680000|2024-08-13 22:38:00|352.72|350.72|352.58|350.58|352.72|350.72|352.58|350.58|7
1723588700000|2024-08-13 22:38:20|352.55|350.55|352.49|350.49|352.55|350.55|352.49|350.49|3
1723588710000|2024-08-13 22:38:30|352.46|350.46|352.46|350.46|352.46|350.46|352.46|350.46|1
1723588720000|2024-08-13 22:38:40|352.48|350.48|352.46|350.46|352.48|350.48|352.46|350.46|2
1723588730000|2024-08-13 22:38:50|352.49|350.49|352.54|350.54|352.54|350.54|352.47|350.47|7
1723588740000|2024-08-13 22:39:00|352.56|350.56|352.54|350.54|352.56|350.56|352.54|350.54|3
1723588750000|2024-08-13 22:39:10|352.5|350.5|352.55|350.55|352.55|350.55|352.47|350.47|9
1723588760000|2024-08-13 22:39:20|352.54|350.54|352.52|350.52|352.54|350.54|352.51|350.51|6
1723588770000|2024-08-13 22:39:30|352.51|350.51|352.53|350.53|352.53|350.53|352.51|350.51|2
1723588780000|2024-08-13 22:39:40|352.52|350.52|352.34|350.34|352.52|350.52|352.34|350.34|5
1723588790000|2024-08-13 22:39:50|352.33|350.33|352.33|350.33|352.33|350.33|352.33|350.33|1
1723588800000|2024-08-13 22:40:00|352.32|350.32|352.27|350.27|352.32|350.32|352.23|350.23|8
1723588810000|2024-08-13 22:40:10|352.28|350.28|352.45|350.45|352.45|350.45|352.27|350.27|10
1723588820000|2024-08-13 22:40:20|352.44|350.44|352.4|350.4|352.44|350.44|352.4|350.4|8
1723588830000|2024-08-13 22:40:30|352.35|350.35|352.38|350.38|352.39|350.39|352.35|350.35|4
1723588840000|2024-08-13 22:40:40|352.33|350.33|352.35|350.35|352.35|350.35|352.33|350.33|10
1723588850000|2024-08-13 22:40:50|352.34|350.34|352.4|350.4|352.4|350.4|352.32|350.32|10
1723588860000|2024-08-13 22:41:00|352.39|350.39|352.36|350.36|352.39|350.39|352.33|350.33|9
1723588870000|2024-08-13 22:41:10|352.37|350.37|352.41|350.41|352.43|350.43|352.36|350.36|9
1723588880000|2024-08-13 22:41:20|352.42|350.42|352.42|350.42|352.42|350.42|352.41|350.41|3
1723588890000|2024-08-13 22:41:30|352.43|350.43|352.56|350.56|352.56|350.56|352.43|350.43|8
1723588900000|2024-08-13 22:41:40|352.6|350.6|352.58|350.58|352.64|350.64|352.57|350.57|10
1723588910000|2024-08-13 22:41:50|352.59|350.59|352.74|350.74|352.74|350.74|352.59|350.59|9
1723588920000|2024-08-13 22:42:00|352.75|350.75|352.74|350.74|352.76|350.76|352.71|350.71|16
1723588930000|2024-08-13 22:42:10|352.76|350.76|352.71|350.71|352.76|350.76|352.71|350.71|8
1723588950000|2024-08-13 22:42:30|352.66|350.66|352.66|350.66|352.68|350.68|352.66|350.66|7
1723588960000|2024-08-13 22:42:40|352.65|350.65|352.57|350.57|352.65|350.65|352.57|350.57|4
1723588970000|2024-08-13 22:42:50|352.51|350.51|352.45|350.45|352.51|350.51|352.45|350.45|6
1723588990000|2024-08-13 22:43:10|352.43|350.43|352.46|350.46|352.46|350.46|352.43|350.43|5
1723589000000|2024-08-13 22:43:20|352.47|350.47|352.45|350.45|352.47|350.47|352.44|350.44|15
1723589010000|2024-08-13 22:43:30|352.44|350.44|352.43|350.43|352.45|350.45|352.43|350.43|16
1723589020000|2024-08-13 22:43:40|352.42|350.42|352.43|350.43|352.43|350.43|352.38|350.38|6
1723589030000|2024-08-13 22:43:50|352.42|350.42|352.5|350.5|352.5|350.5|352.38|350.38|7
1723589040000|2024-08-13 22:44:00|352.51|350.51|352.52|350.52|352.52|350.52|352.5|350.5|6
1723589050000|2024-08-13 22:44:10|352.6|350.6|352.82|350.82|352.82|350.82|352.54|350.54|21
1723589100000|2024-08-13 22:45:00|352.81|350.81|352.79|350.79|352.81|350.81|352.77|350.77|4
1723589110000|2024-08-13 22:45:10|352.81|350.81|352.76|350.76|352.81|350.81|352.76|350.76|8
1723589120000|2024-08-13 22:45:20|352.79|350.79|352.82|350.82|352.82|350.82|352.76|350.76|8
1723589150000|2024-08-13 22:45:50|352.83|350.83|352.83|350.83|352.83|350.83|352.83|350.83|1
1723589170000|2024-08-13 22:46:10|352.82|350.82|352.82|350.82|352.82|350.82|352.82|350.82|1
1723589190000|2024-08-13 22:46:30|352.78|350.78|352.78|350.78|352.78|350.78|352.78|350.78|1
1723589200000|2024-08-13 22:46:40|352.79|350.79|352.82|350.82|352.82|350.82|352.77|350.77|10
1723589230000|2024-08-13 22:47:10|352.83|350.83|352.82|350.82|352.85|350.85|352.82|350.82|3
1723589240000|2024-08-13 22:47:20|352.84|350.84|353.18|351.18|353.19|351.19|352.84|350.84|9
1723589250000|2024-08-13 22:47:30|353.19|351.19|353.22|351.22|353.23|351.23|353.19|351.19|3
1723589260000|2024-08-13 22:47:40|353.23|351.23|353.2|351.2|353.23|351.23|353.2|351.2|5
1723589270000|2024-08-13 22:47:50|353.21|351.21|353.19|351.19|353.22|351.22|353.19|351.19|4
1723589280000|2024-08-13 22:48:00|353.2|351.2|353.23|351.23|353.26|351.26|353.2|351.2|9
1723589290000|2024-08-13 22:48:10|353.22|351.22|353.23|351.23|353.23|351.23|353.2|351.2|9
1723589300000|2024-08-13 22:48:20|353.24|351.24|353.21|351.21|353.24|351.24|353.21|351.21|4
1723589310000|2024-08-13 22:48:30|353.17|351.17|353.25|351.25|353.25|351.25|353.17|351.17|5
1723589320000|2024-08-13 22:48:40|353.23|351.23|353.23|351.23|353.23|351.23|353.23|351.23|1
1723589330000|2024-08-13 22:48:50|353.21|351.21|353.08|351.08|353.21|351.21|353.07|351.07|8
1723589340000|2024-08-13 22:49:00|353.1|351.1|353.12|351.12|353.12|351.12|353.1|351.1|2
1723589350000|2024-08-13 22:49:10|353.14|351.14|353.13|351.13|353.14|351.14|353.12|351.12|6
1723589360000|2024-08-13 22:49:20|353.12|351.12|353.19|351.19|353.19|351.19|353.12|351.12|9
1723589370000|2024-08-13 22:49:30|353.23|351.23|353.26|351.26|353.28|351.28|353.23|351.23|9
1723589380000|2024-08-13 22:49:40|353.25|351.25|353.26|351.26|353.29|351.29|353.22|351.22|11
1723589390000|2024-08-13 22:49:50|353.25|351.25|353.16|351.16|353.25|351.25|353.16|351.16|7
1723589400000|2024-08-13 22:50:00|353.09|351.09|353.05|351.05|353.09|351.09|353.03|351.03|3
1723589410000|2024-08-13 22:50:10|353.03|351.03|353.02|351.02|353.03|351.03|353.02|351.02|2
1723589420000|2024-08-13 22:50:20|353.05|351.05|353.02|351.02|353.06|351.06|353.02|351.02|6
1723589430000|2024-08-13 22:50:30|352.96|350.96|352.97|350.97|352.97|350.97|352.96|350.96|2
1723589440000|2024-08-13 22:50:40|352.98|350.98|353.11|351.11|353.13|351.13|352.98|350.98|9
1723589450000|2024-08-13 22:50:50|353.1|351.1|353.08|351.08|353.11|351.11|353.08|351.08|5
1723589460000|2024-08-13 22:51:00|353.07|351.07|353.13|351.13|353.13|351.13|353.07|351.07|7
1723589470000|2024-08-13 22:51:10|353.14|351.14|353.1|351.1|353.14|351.14|353.1|351.1|11
1723589490000|2024-08-13 22:51:30|353.05|351.05|352.88|350.88|353.05|351.05|352.88|350.88|6
1723589500000|2024-08-13 22:51:40|352.85|350.85|352.82|350.82|352.85|350.85|352.82|350.82|3
1723589510000|2024-08-13 22:51:50|352.81|350.81|352.76|350.76|352.81|350.81|352.75|350.75|8
1723589520000|2024-08-13 22:52:00|352.75|350.75|352.74|350.74|352.76|350.76|352.74|350.74|10
1723589530000|2024-08-13 22:52:10|352.72|350.72|352.63|350.63|352.72|350.72|352.61|350.61|20
1723589540000|2024-08-13 22:52:20|352.62|350.62|352.62|350.62|352.63|350.63|352.61|350.61|6
1723589550000|2024-08-13 22:52:30|352.61|350.61|352.59|350.59|352.61|350.61|352.54|350.54|13
1723589560000|2024-08-13 22:52:40|352.58|350.58|352.58|350.58|352.61|350.61|352.58|350.58|6
1723589570000|2024-08-13 22:52:50|352.6|350.6|352.58|350.58|352.6|350.6|352.57|350.57|4
1723589580000|2024-08-13 22:53:00|352.57|350.57|352.52|350.52|352.58|350.58|352.52|350.52|6
1723589590000|2024-08-13 22:53:10|352.51|350.51|352.51|350.51|352.52|350.52|352.51|350.51|3
1723589600000|2024-08-13 22:53:20|352.41|350.41|352.16|350.16|352.41|350.41|352.16|350.16|9
1723589610000|2024-08-13 22:53:30|352.15|350.15|352.47|350.47|352.47|350.47|352.15|350.15|16
1723589620000|2024-08-13 22:53:40|352.46|350.46|352.47|350.47|352.49|350.49|352.42|350.42|17
1723589630000|2024-08-13 22:53:50|352.46|350.46|352.42|350.42|352.46|350.46|352.42|350.42|13
1723589640000|2024-08-13 22:54:00|352.41|350.41|352.36|350.36|352.41|350.41|352.36|350.36|3
1723589650000|2024-08-13 22:54:10|352.35|350.35|352.2|350.2|352.35|350.35|352.2|350.2|6
1723589660000|2024-08-13 22:54:20|352.22|350.22|352.4|350.4|352.4|350.4|352.22|350.22|10
1723589680000|2024-08-13 22:54:40|352.37|350.37|352.37|350.37|352.37|350.37|352.35|350.35|9
1723589690000|2024-08-13 22:54:50|352.35|350.35|352.34|350.34|352.37|350.37|352.32|350.32|5
1723589700000|2024-08-13 22:55:00|352.33|350.33|352.44|350.44|352.44|350.44|352.33|350.33|14
1723589710000|2024-08-13 22:55:10|352.41|350.41|352.44|350.44|352.44|350.44|352.41|350.41|2
1723589720000|2024-08-13 22:55:20|352.47|350.47|352.47|350.47|352.47|350.47|352.47|350.47|1
1723589730000|2024-08-13 22:55:30|352.5|350.5|352.18|350.18|352.5|350.5|352.18|350.18|9
1723589740000|2024-08-13 22:55:40|352.14|350.14|352.15|350.15|352.15|350.15|352.14|350.14|4
1723589750000|2024-08-13 22:55:50|352.14|350.14|352.14|350.14|352.15|350.15|352.13|350.13|8
1723589760000|2024-08-13 22:56:00|352.15|350.15|352.31|350.31|352.31|350.31|352.15|350.15|8
1723589860000|2024-08-13 22:57:40|352.32|350.32|352.34|350.34|352.34|350.34|352.31|350.31|5
1723589870000|2024-08-13 22:57:50|352.35|350.35|352.57|350.57|352.57|350.57|352.35|350.35|6
1723590030000|2024-08-13 23:00:30|352.59|350.59|352.6|350.6|352.6|350.6|352.59|350.59|2
1723590040000|2024-08-13 23:00:40|352.61|350.61|352.61|350.61|352.61|350.61|352.61|350.61|1
1723590070000|2024-08-13 23:01:10|352.64|350.64|352.64|350.64|352.64|350.64|352.64|350.64|1
1723590090000|2024-08-13 23:01:30|352.69|350.69|352.72|350.72|352.72|350.72|352.69|350.69|2
1723590110000|2024-08-13 23:01:50|352.73|350.73|352.73|350.73|352.73|350.73|352.73|350.73|1
1723590120000|2024-08-13 23:02:00|352.7|350.7|352.69|350.69|352.73|350.73|352.69|350.69|6
1723590130000|2024-08-13 23:02:10|352.7|350.7|352.69|350.69|352.7|350.7|352.69|350.69|2
1723590160000|2024-08-13 23:02:40|352.68|350.68|352.68|350.68|352.68|350.68|352.68|350.68|1
1723590170000|2024-08-13 23:02:50|352.67|350.67|352.51|350.51|352.67|350.67|352.51|350.51|3
1723590190000|2024-08-13 23:03:10|352.53|350.53|352.54|350.54|352.55|350.55|352.51|350.51|6
1723590200000|2024-08-13 23:03:20|352.53|350.53|352.53|350.53|352.56|350.56|352.53|350.53|7
1723590210000|2024-08-13 23:03:30|352.55|350.55|352.53|350.53|352.55|350.55|352.53|350.53|3
1723590220000|2024-08-13 23:03:40|352.54|350.54|352.53|350.53|352.54|350.54|352.53|350.53|6
1723590230000|2024-08-13 23:03:50|352.54|350.54|352.53|350.53|352.54|350.54|352.53|350.53|2
1723590240000|2024-08-13 23:04:00|352.54|350.54|352.56|350.56|352.56|350.56|352.54|350.54|8
1723590250000|2024-08-13 23:04:10|352.54|350.54|352.53|350.53|352.54|350.54|352.53|350.53|2
1723590270000|2024-08-13 23:04:30|352.54|350.54|352.58|350.58|352.58|350.58|352.54|350.54|9
1723590280000|2024-08-13 23:04:40|352.63|350.63|352.68|350.68|352.68|350.68|352.63|350.63|3
1723590290000|2024-08-13 23:04:50|352.64|350.64|352.62|350.62|352.64|350.64|352.62|350.62|2
1723590300000|2024-08-13 23:05:00|352.63|350.63|352.68|350.68|352.68|350.68|352.63|350.63|6
1723590380000|2024-08-13 23:06:20|352.7|350.7|352.92|350.92|352.92|350.92|352.7|350.7|5
1723590390000|2024-08-13 23:06:30|352.93|350.93|352.93|350.93|352.93|350.93|352.93|350.93|1
1723590400000|2024-08-13 23:06:40|352.91|350.91|352.94|350.94|352.94|350.94|352.91|350.91|3
1723590410000|2024-08-13 23:06:50|352.95|350.95|352.95|350.95|352.95|350.95|352.95|350.95|1
1723590420000|2024-08-13 23:07:00|352.96|350.96|353.01|351.01|353.01|351.01|352.96|350.96|3
1723590440000|2024-08-13 23:07:20|352.99|350.99|352.99|350.99|353.01|351.01|352.99|350.99|4
1723590490000|2024-08-13 23:08:10|353|351|353|351|353|351|353|351|1
1723590500000|2024-08-13 23:08:20|353.01|351.01|353.01|351.01|353.01|351.01|353.01|351.01|1
1723590540000|2024-08-13 23:09:00|353|351|352.99|350.99|353|351|352.99|350.99|2
1723590560000|2024-08-13 23:09:20|352.98|350.98|352.97|350.97|352.98|350.98|352.97|350.97|2
1723590570000|2024-08-13 23:09:30|352.96|350.96|352.8|350.8|352.96|350.96|352.8|350.8|5
1723590580000|2024-08-13 23:09:40|352.75|350.75|352.78|350.78|352.78|350.78|352.75|350.75|2
1723590600000|2024-08-13 23:10:00|352.77|350.77|352.66|350.66|352.77|350.77|352.66|350.66|9
1723590610000|2024-08-13 23:10:10|352.68|350.68|352.66|350.66|352.68|350.68|352.66|350.66|8
1723590620000|2024-08-13 23:10:20|352.67|350.67|352.69|350.69|352.7|350.7|352.67|350.67|5
1723590630000|2024-08-13 23:10:30|352.7|350.7|352.7|350.7|352.7|350.7|352.69|350.69|3
1723590640000|2024-08-13 23:10:40|352.69|350.69|352.7|350.7|352.71|350.71|352.69|350.69|10
1723590650000|2024-08-13 23:10:50|352.69|350.69|352.71|350.71|352.72|350.72|352.69|350.69|9
1723590660000|2024-08-13 23:11:00|352.72|350.72|352.8|350.8|352.82|350.82|352.7|350.7|13
1723590670000|2024-08-13 23:11:10|352.81|350.81|352.82|350.82|352.82|350.82|352.81|350.81|2
1723590680000|2024-08-13 23:11:20|352.83|350.83|352.94|350.94|352.94|350.94|352.83|350.83|6
1723590730000|2024-08-13 23:12:10|352.89|350.89|352.8|350.8|352.89|350.89|352.79|350.79|12
1723590740000|2024-08-13 23:12:20|352.79|350.79|352.72|350.72|352.8|350.8|352.72|350.72|7
1723590750000|2024-08-13 23:12:30|352.71|350.71|352.7|350.7|352.71|350.71|352.7|350.7|2
1723590760000|2024-08-13 23:12:40|352.71|350.71|352.89|350.89|352.89|350.89|352.71|350.71|10
1723590770000|2024-08-13 23:12:50|352.9|350.9|352.88|350.88|352.91|350.91|352.87|350.87|13
1723590780000|2024-08-13 23:13:00|352.89|350.89|352.9|350.9|352.92|350.92|352.88|350.88|16
1723590790000|2024-08-13 23:13:10|352.91|350.91|352.91|350.91|352.91|350.91|352.91|350.91|1
1723590810000|2024-08-13 23:13:30|352.88|350.88|352.75|350.75|352.9|350.9|352.75|350.75|7
1723590820000|2024-08-13 23:13:40|352.77|350.77|352.76|350.76|352.77|350.77|352.75|350.75|8
1723590830000|2024-08-13 23:13:50|352.75|350.75|352.76|350.76|352.76|350.76|352.75|350.75|4
1723590840000|2024-08-13 23:14:00|352.77|350.77|352.81|350.81|352.81|350.81|352.76|350.76|6
1723590860000|2024-08-13 23:14:20|352.8|350.8|352.89|350.89|352.89|350.89|352.8|350.8|11
1723590880000|2024-08-13 23:14:40|352.9|350.9|352.95|350.95|352.95|350.95|352.89|350.89|5
1723590890000|2024-08-13 23:14:50|352.96|350.96|352.97|350.97|352.97|350.97|352.95|350.95|4
1723590900000|2024-08-13 23:15:00|353.01|351.01|353.07|351.07|353.1|351.1|353.01|351.01|8
1723590910000|2024-08-13 23:15:10|353.1|351.1|353.17|351.17|353.17|351.17|353.1|351.1|5
1723590920000|2024-08-13 23:15:20|353.14|351.14|353.15|351.15|353.15|351.15|353.13|351.13|3
1723590930000|2024-08-13 23:15:30|353.16|351.16|353.2|351.2|353.2|351.2|353.16|351.16|3
1723590940000|2024-08-13 23:15:40|353.14|351.14|353.16|351.16|353.16|351.16|353.14|351.14|3
1723590950000|2024-08-13 23:15:50|353.17|351.17|353.39|351.39|353.39|351.39|353.15|351.15|5
1723590960000|2024-08-13 23:16:00|353.37|351.37|353.39|351.39|353.39|351.39|353.37|351.37|7
1723590980000|2024-08-13 23:16:20|353.45|351.45|353.42|351.42|353.46|351.46|353.42|351.42|4
1723590990000|2024-08-13 23:16:30|353.43|351.43|353.52|351.52|353.52|351.52|353.43|351.43|5
1723591000000|2024-08-13 23:16:40|353.51|351.51|353.57|351.57|353.58|351.58|353.5|351.5|9
1723591010000|2024-08-13 23:16:50|353.56|351.56|353.56|351.56|353.57|351.57|353.56|351.56|3
1723591020000|2024-08-13 23:17:00|353.55|351.55|353.36|351.36|353.55|351.55|353.36|351.36|6
1723591030000|2024-08-13 23:17:10|353.34|351.34|353.34|351.34|353.35|351.35|353.34|351.34|3
1723591040000|2024-08-13 23:17:20|353.35|351.35|353.35|351.35|353.37|351.37|353.32|351.32|13
1723591050000|2024-08-13 23:17:30|353.36|351.36|353.54|351.54|353.56|351.56|353.35|351.35|14
1723591060000|2024-08-13 23:17:40|353.53|351.53|353.53|351.53|353.54|351.54|353.51|351.51|5
1723591070000|2024-08-13 23:17:50|353.54|351.54|353.57|351.57|353.61|351.61|353.53|351.53|14
1723591080000|2024-08-13 23:18:00|353.56|351.56|353.55|351.55|353.57|351.57|353.55|351.55|6
1723591090000|2024-08-13 23:18:10|353.56|351.56|353.6|351.6|353.63|351.63|353.56|351.56|9
1723591100000|2024-08-13 23:18:20|353.61|351.61|353.62|351.62|353.62|351.62|353.6|351.6|9
1723591110000|2024-08-13 23:18:30|353.63|351.63|353.62|351.62|353.63|351.63|353.62|351.62|2
1723591130000|2024-08-13 23:18:50|353.61|351.61|353.36|351.36|353.61|351.61|353.36|351.36|5
1723591150000|2024-08-13 23:19:10|353.38|351.38|353.32|351.32|353.38|351.38|353.26|351.26|9
1723591160000|2024-08-13 23:19:20|353.34|351.34|353.35|351.35|353.35|351.35|353.32|351.32|4
1723591170000|2024-08-13 23:19:30|353.33|351.33|353.35|351.35|353.35|351.35|353.33|351.33|2
1723591180000|2024-08-13 23:19:40|353.37|351.37|353.39|351.39|353.41|351.41|353.37|351.37|6
1723591190000|2024-08-13 23:19:50|353.38|351.38|353.33|351.33|353.38|351.38|353.33|351.33|8
1723591200000|2024-08-13 23:20:00|353.32|351.32|353.32|351.32|353.32|351.32|353.32|351.32|1
1723591220000|2024-08-13 23:20:20|353.3|351.3|353.3|351.3|353.3|351.3|353.3|351.3|1
1723591230000|2024-08-13 23:20:30|353.31|351.31|353.29|351.29|353.31|351.31|353.29|351.29|3
1723591240000|2024-08-13 23:20:40|353.25|351.25|353.26|351.26|353.26|351.26|353.25|351.25|12
1723591250000|2024-08-13 23:20:50|353.24|351.24|353.22|351.22|353.25|351.25|353.22|351.22|5
1723591260000|2024-08-13 23:21:00|353.16|351.16|353.16|351.16|353.16|351.16|353.1|351.1|5
1723591270000|2024-08-13 23:21:10|353.18|351.18|353.23|351.23|353.23|351.23|353.18|351.18|8
1723591280000|2024-08-13 23:21:20|353.24|351.24|353.21|351.21|353.24|351.24|353.21|351.21|4
1723591290000|2024-08-13 23:21:30|353.17|351.17|353.13|351.13|353.19|351.19|353.13|351.13|8
1723591300000|2024-08-13 23:21:40|353.12|351.12|353.07|351.07|353.12|351.12|353.07|351.07|2
1723591310000|2024-08-13 23:21:50|353.06|351.06|353|351|353.06|351.06|352.99|350.99|8
1723591320000|2024-08-13 23:22:00|352.99|350.99|352.97|350.97|352.99|350.99|352.97|350.97|3
1723591330000|2024-08-13 23:22:10|352.93|350.93|352.92|350.92|352.93|350.93|352.92|350.92|2
1723591340000|2024-08-13 23:22:20|352.93|350.93|352.95|350.95|352.95|350.95|352.91|350.91|8
1723591350000|2024-08-13 23:22:30|352.93|350.93|352.94|350.94|352.95|350.95|352.93|350.93|4
1723591360000|2024-08-13 23:22:40|352.93|350.93|352.96|350.96|352.99|350.99|352.93|350.93|6
1723591370000|2024-08-13 23:22:50|352.95|350.95|352.97|350.97|352.97|350.97|352.95|350.95|5
1723591380000|2024-08-13 23:23:00|352.96|350.96|352.96|350.96|353.01|351.01|352.96|350.96|8
1723591390000|2024-08-13 23:23:10|352.95|350.95|352.95|350.95|352.95|350.95|352.94|350.94|3
1723591400000|2024-08-13 23:23:20|352.94|350.94|352.94|350.94|352.95|350.95|352.94|350.94|7
1723591410000|2024-08-13 23:23:30|352.96|350.96|352.95|350.95|352.96|350.96|352.95|350.95|2
1723591420000|2024-08-13 23:23:40|352.94|350.94|352.94|350.94|352.95|350.95|352.94|350.94|9
1723591430000|2024-08-13 23:23:50|352.95|350.95|352.92|350.92|352.95|350.95|352.92|350.92|7
1723591450000|2024-08-13 23:24:10|352.93|350.93|352.9|350.9|352.93|350.93|352.88|350.88|4
1723591460000|2024-08-13 23:24:20|352.91|350.91|352.94|350.94|352.94|350.94|352.89|350.89|8
1723591470000|2024-08-13 23:24:30|352.95|350.95|352.94|350.94|352.95|350.95|352.94|350.94|6
1723591480000|2024-08-13 23:24:40|352.95|350.95|352.93|350.93|352.95|350.95|352.92|350.92|6
1723591490000|2024-08-13 23:24:50|352.92|350.92|352.93|350.93|352.93|350.93|352.92|350.92|2
1723591520000|2024-08-13 23:25:20|352.87|350.87|352.85|350.85|352.87|350.87|352.81|350.81|11
1723591530000|2024-08-13 23:25:30|352.84|350.84|352.85|350.85|352.85|350.85|352.82|350.82|10
1723591540000|2024-08-13 23:25:40|352.84|350.84|352.86|350.86|352.86|350.86|352.84|350.84|11
1723591550000|2024-08-13 23:25:50|352.85|350.85|352.86|350.86|352.88|350.88|352.85|350.85|10
1723591560000|2024-08-13 23:26:00|352.85|350.85|352.86|350.86|352.88|350.88|352.85|350.85|6
1723591570000|2024-08-13 23:26:10|352.85|350.85|352.87|350.87|352.89|350.89|352.84|350.84|11
1723591580000|2024-08-13 23:26:20|352.86|350.86|352.88|350.88|352.88|350.88|352.86|350.86|2
1723591590000|2024-08-13 23:26:30|352.92|350.92|352.99|350.99|353.01|351.01|352.92|350.92|12
1723591600000|2024-08-13 23:26:40|352.92|350.92|352.83|350.83|352.92|350.92|352.83|350.83|5
1723591610000|2024-08-13 23:26:50|352.82|350.82|352.81|350.81|352.82|350.82|352.81|350.81|2
1723591620000|2024-08-13 23:27:00|352.77|350.77|352.76|350.76|352.78|350.78|352.73|350.73|15
1723591630000|2024-08-13 23:27:10|352.77|350.77|352.2|350.2|352.77|350.77|352.16|350.16|20
1723591640000|2024-08-13 23:27:20|352.21|350.21|352.2|350.2|352.3|350.3|352.03|350.03|22
1723591650000|2024-08-13 23:27:30|352.22|350.22|352.38|350.38|352.4|350.4|352.22|350.22|15
1723591660000|2024-08-13 23:27:40|352.4|350.4|352.41|350.41|352.41|350.41|352.4|350.4|2
1723591670000|2024-08-13 23:27:50|352.4|350.4|352.47|350.47|352.49|350.49|352.38|350.38|10
1723591680000|2024-08-13 23:28:00|352.46|350.46|352.47|350.47|352.49|350.49|352.45|350.45|9
1723591690000|2024-08-13 23:28:10|352.45|350.45|352.48|350.48|352.48|350.48|352.45|350.45|4
1723591700000|2024-08-13 23:28:20|352.45|350.45|352.48|350.48|352.48|350.48|352.45|350.45|8
1723591710000|2024-08-13 23:28:30|352.47|350.47|352.47|350.47|352.48|350.48|352.47|350.47|7
1723591730000|2024-08-13 23:28:50|352.48|350.48|352.49|350.49|352.49|350.49|352.47|350.47|5
1723591740000|2024-08-13 23:29:00|352.48|350.48|352.47|350.47|352.49|350.49|352.47|350.47|5
1723591760000|2024-08-13 23:29:20|352.44|350.44|352.42|350.42|352.44|350.44|352.42|350.42|2
1723591780000|2024-08-13 23:29:40|352.36|350.36|352.33|350.33|352.36|350.36|352.33|350.33|3
1723591790000|2024-08-13 23:29:50|352.34|350.34|352.23|350.23|352.34|350.34|352.23|350.23|9
1723591800000|2024-08-13 23:30:00|352.22|350.22|352.22|350.22|352.22|350.22|352.22|350.22|1
1723591810000|2024-08-13 23:30:10|352.2|350.2|352.17|350.17|352.2|350.2|352.14|350.14|10
1723591820000|2024-08-13 23:30:20|352.18|350.18|352.16|350.16|352.19|350.19|352.16|350.16|14
1723591830000|2024-08-13 23:30:30|352.17|350.17|352.17|350.17|352.18|350.18|352.16|350.16|11
1723591840000|2024-08-13 23:30:40|352.16|350.16|352.14|350.14|352.17|350.17|352.07|350.07|12
1723591850000|2024-08-13 23:30:50|352.15|350.15|352.03|350.03|352.15|350.15|351.99|349.99|11
1723591860000|2024-08-13 23:31:00|352.04|350.04|352.02|350.02|352.04|350.04|351.98|349.98|9
1723591870000|2024-08-13 23:31:10|351.99|349.99|352.02|350.02|352.03|350.03|351.99|349.99|13
1723591880000|2024-08-13 23:31:20|352.03|350.03|352.03|350.03|352.05|350.05|352.03|350.03|4
1723591890000|2024-08-13 23:31:30|352.01|350.01|352.09|350.09|352.1|350.1|352.01|350.01|11
1723591900000|2024-08-13 23:31:40|352.08|350.08|352.06|350.06|352.1|350.1|352.06|350.06|8
1723591910000|2024-08-13 23:31:50|352.07|350.07|351.88|349.88|352.07|350.07|351.88|349.88|7
1723591920000|2024-08-13 23:32:00|351.91|349.91|352.02|350.02|352.02|350.02|351.91|349.91|10
1723591930000|2024-08-13 23:32:10|351.98|349.98|352.01|350.01|352.02|350.02|351.98|349.98|5
1723591940000|2024-08-13 23:32:20|352.02|350.02|352.09|350.09|352.11|350.11|352.02|350.02|9
1723591950000|2024-08-13 23:32:30|352.08|350.08|352.05|350.05|352.08|350.08|352.05|350.05|2
1723591960000|2024-08-13 23:32:40|352.06|350.06|352.05|350.05|352.06|350.06|352.05|350.05|2
1723591970000|2024-08-13 23:32:50|351.99|349.99|352|350|352|350|351.99|349.99|2
1723591980000|2024-08-13 23:33:00|352.01|350.01|352|350|352.01|350.01|352|350|2
1723591990000|2024-08-13 23:33:10|351.99|349.99|351.98|349.98|351.99|349.99|351.98|349.98|2
1723592000000|2024-08-13 23:33:20|351.94|349.94|351.87|349.87|351.94|349.94|351.87|349.87|7
1723592010000|2024-08-13 23:33:30|351.89|349.89|351.91|349.91|351.91|349.91|351.87|349.87|9
1723592020000|2024-08-13 23:33:40|351.9|349.9|351.92|349.92|351.95|349.95|351.9|349.9|10
1723592030000|2024-08-13 23:33:50|351.93|349.93|351.91|349.91|351.93|349.93|351.91|349.91|3
1723592040000|2024-08-13 23:34:00|351.92|349.92|351.93|349.93|351.94|349.94|351.91|349.91|24
1723592050000|2024-08-13 23:34:10|351.92|349.92|351.99|349.99|352|350|351.92|349.92|15
1723592060000|2024-08-13 23:34:20|352|350|352|350|352.02|350.02|351.99|349.99|5
1723592070000|2024-08-13 23:34:30|352.01|350.01|352.01|350.01|352.01|350.01|352|350|5
1723592080000|2024-08-13 23:34:40|352.02|350.02|352.07|350.07|352.07|350.07|352.02|350.02|5
1723592090000|2024-08-13 23:34:50|352.08|350.08|352.09|350.09|352.09|350.09|352.08|350.08|4
1723592100000|2024-08-13 23:35:00|352.12|350.12|352.18|350.18|352.18|350.18|352.09|350.09|15
1723592110000|2024-08-13 23:35:10|352.21|350.21|352.22|350.22|352.22|350.22|352.21|350.21|2
1723592120000|2024-08-13 23:35:20|352.25|350.25|352.24|350.24|352.25|350.25|352.22|350.22|3
1723592130000|2024-08-13 23:35:30|352.3|350.3|352.3|350.3|352.3|350.3|352.3|350.3|1
1723592140000|2024-08-13 23:35:40|352.31|350.31|352.32|350.32|352.32|350.32|352.31|350.31|2
1723592150000|2024-08-13 23:35:50|352.29|350.29|352.36|350.36|352.37|350.37|352.29|350.29|4
1723592160000|2024-08-13 23:36:00|352.34|350.34|352.35|350.35|352.39|350.39|352.34|350.34|10
1723592170000|2024-08-13 23:36:10|352.36|350.36|352.33|350.33|352.36|350.36|352.33|350.33|4
1723592180000|2024-08-13 23:36:20|352.25|350.25|352.22|350.22|352.25|350.25|352.22|350.22|3
1723592190000|2024-08-13 23:36:30|352.2|350.2|352.16|350.16|352.2|350.2|352.16|350.16|6
1723592200000|2024-08-13 23:36:40|352.17|350.17|352.21|350.21|352.21|350.21|352.16|350.16|13
1723592210000|2024-08-13 23:36:50|352.2|350.2|352.23|350.23|352.24|350.24|352.2|350.2|6
1723592230000|2024-08-13 23:37:10|352.24|350.24|352.31|350.31|352.31|350.31|352.24|350.24|3
1723592240000|2024-08-13 23:37:20|352.34|350.34|352.31|350.31|352.34|350.34|352.31|350.31|8
1723592250000|2024-08-13 23:37:30|352.32|350.32|352.35|350.35|352.35|350.35|352.31|350.31|6
1723592260000|2024-08-13 23:37:40|352.34|350.34|352.39|350.39|352.39|350.39|352.34|350.34|6
1723592270000|2024-08-13 23:37:50|352.38|350.38|352.33|350.33|352.38|350.38|352.33|350.33|7
1723592280000|2024-08-13 23:38:00|352.32|350.32|352.19|350.19|352.32|350.32|352.18|350.18|7
1723592290000|2024-08-13 23:38:10|352.2|350.2|352.19|350.19|352.2|350.2|352.16|350.16|6
1723592300000|2024-08-13 23:38:20|352.24|350.24|352.23|350.23|352.24|350.24|352.23|350.23|10
1723592310000|2024-08-13 23:38:30|352.24|350.24|352.27|350.27|352.27|350.27|352.21|350.21|12
1723592320000|2024-08-13 23:38:40|352.28|350.28|352.28|350.28|352.29|350.29|352.26|350.26|11
1723592330000|2024-08-13 23:38:50|352.26|350.26|352.23|350.23|352.26|350.26|352.23|350.23|2
1723592340000|2024-08-13 23:39:00|352.12|350.12|352.12|350.12|352.12|350.12|352.12|350.12|1
1723592350000|2024-08-13 23:39:10|352.07|350.07|352.03|350.03|352.07|350.07|352.03|350.03|4
1723592360000|2024-08-13 23:39:20|352.04|350.04|352.08|350.08|352.08|350.08|352.03|350.03|6
1723592370000|2024-08-13 23:39:30|352.06|350.06|352.03|350.03|352.06|350.06|352.03|350.03|8
1723592380000|2024-08-13 23:39:40|352.04|350.04|352.01|350.01|352.04|350.04|352.01|350.01|7
1723592390000|2024-08-13 23:39:50|351.9|349.9|351.96|349.96|351.97|349.97|351.9|349.9|8
1723592400000|2024-08-13 23:40:00|351.95|349.95|352.03|350.03|352.03|350.03|351.95|349.95|11
1723592410000|2024-08-13 23:40:10|352.02|350.02|352.02|350.02|352.03|350.03|352.02|350.02|3
1723592420000|2024-08-13 23:40:20|352.01|350.01|351.87|349.87|352.01|350.01|351.87|349.87|3
1723592430000|2024-08-13 23:40:30|351.86|349.86|351.83|349.83|351.86|349.86|351.83|349.83|4
1723592440000|2024-08-13 23:40:40|351.82|349.82|351.83|349.83|351.85|349.85|351.82|349.82|4
1723592450000|2024-08-13 23:40:50|351.86|349.86|351.84|349.84|351.86|349.86|351.84|349.84|3
1723592460000|2024-08-13 23:41:00|351.82|349.82|351.82|349.82|351.82|349.82|351.82|349.82|1
1723592470000|2024-08-13 23:41:10|351.81|349.81|351.83|349.83|351.86|349.86|351.81|349.81|5
1723592480000|2024-08-13 23:41:20|351.82|349.82|351.87|349.87|351.87|349.87|351.82|349.82|5
1723592490000|2024-08-13 23:41:30|351.88|349.88|351.9|349.9|351.9|349.9|351.88|349.88|2
1723592500000|2024-08-13 23:41:40|351.92|349.92|351.8|349.8|351.93|349.93|351.8|349.8|7
1723592510000|2024-08-13 23:41:50|351.77|349.77|351.75|349.75|351.77|349.77|351.75|349.75|7
1723592520000|2024-08-13 23:42:00|351.76|349.76|351.71|349.71|351.76|349.76|351.71|349.71|4
1723592540000|2024-08-13 23:42:20|351.7|349.7|351.62|349.62|351.7|349.7|351.61|349.61|11
1723592550000|2024-08-13 23:42:30|351.61|349.61|351.63|349.63|351.63|349.63|351.54|349.54|9
1723592560000|2024-08-13 23:42:40|351.62|349.62|351.58|349.58|351.62|349.62|351.57|349.57|11
1723592570000|2024-08-13 23:42:50|351.59|349.59|351.6|349.6|351.61|349.61|351.58|349.58|9
1723592580000|2024-08-13 23:43:00|351.61|349.61|351.59|349.59|351.61|349.61|351.59|349.59|3
1723592590000|2024-08-13 23:43:10|351.57|349.57|351.62|349.62|351.63|349.63|351.57|349.57|10
1723592600000|2024-08-13 23:43:20|351.61|349.61|351.62|349.62|351.63|349.63|351.61|349.61|4
1723592620000|2024-08-13 23:43:40|351.63|349.63|351.79|349.79|351.79|349.79|351.63|349.63|8
1723592630000|2024-08-13 23:43:50|351.8|349.8|351.87|349.87|351.87|349.87|351.8|349.8|6
1723592650000|2024-08-13 23:44:10|351.88|349.88|351.92|349.92|351.93|349.93|351.88|349.88|6
1723592660000|2024-08-13 23:44:20|351.93|349.93|351.9|349.9|351.94|349.94|351.89|349.89|9
1723592670000|2024-08-13 23:44:30|351.89|349.89|351.9|349.9|351.9|349.9|351.89|349.89|2
1723592680000|2024-08-13 23:44:40|351.92|349.92|351.91|349.91|351.92|349.92|351.91|349.91|4
1723592690000|2024-08-13 23:44:50|351.9|349.9|351.91|349.91|351.91|349.91|351.9|349.9|2
1723592700000|2024-08-13 23:45:00|351.9|349.9|351.9|349.9|351.9|349.9|351.9|349.9|1
1723592710000|2024-08-13 23:45:10|351.86|349.86|351.81|349.81|351.86|349.86|351.81|349.81|2
1723592720000|2024-08-13 23:45:20|351.77|349.77|351.79|349.79|351.79|349.79|351.77|349.77|2
1723592730000|2024-08-13 23:45:30|351.78|349.78|351.8|349.8|351.81|349.81|351.78|349.78|6
1723592740000|2024-08-13 23:45:40|351.79|349.79|351.75|349.75|351.79|349.79|351.75|349.75|4
1723592750000|2024-08-13 23:45:50|351.77|349.77|351.8|349.8|351.8|349.8|351.77|349.77|4
1723592760000|2024-08-13 23:46:00|351.81|349.81|351.87|349.87|351.89|349.89|351.81|349.81|13
1723592770000|2024-08-13 23:46:10|351.85|349.85|351.8|349.8|351.85|349.85|351.78|349.78|15
1723592780000|2024-08-13 23:46:20|351.79|349.79|351.8|349.8|351.8|349.8|351.79|349.79|6
1723592790000|2024-08-13 23:46:30|351.78|349.78|351.79|349.79|351.8|349.8|351.78|349.78|3
1723592800000|2024-08-13 23:46:40|351.75|349.75|351.68|349.68|351.75|349.75|351.67|349.67|8
1723592810000|2024-08-13 23:46:50|351.69|349.69|351.7|349.7|351.7|349.7|351.67|349.67|10
1723592820000|2024-08-13 23:47:00|351.73|349.73|351.79|349.79|351.81|349.81|351.73|349.73|9
1723592830000|2024-08-13 23:47:10|351.8|349.8|351.91|349.91|351.91|349.91|351.8|349.8|10
1723592840000|2024-08-13 23:47:20|351.9|349.9|351.88|349.88|351.9|349.9|351.86|349.86|10
1723592850000|2024-08-13 23:47:30|351.89|349.89|351.9|349.9|351.9|349.9|351.89|349.89|16
1723592860000|2024-08-13 23:47:40|351.89|349.89|352.11|350.11|352.11|350.11|351.89|349.89|14
1723592870000|2024-08-13 23:47:50|352.13|350.13|352.11|350.11|352.13|350.13|352.11|350.11|2
1723592880000|2024-08-13 23:48:00|352.12|350.12|352.11|350.11|352.12|350.12|352.11|350.11|4
1723592900000|2024-08-13 23:48:20|352.12|350.12|352.11|350.11|352.12|350.12|352.11|350.11|2
1723592910000|2024-08-13 23:48:30|352.12|350.12|352.32|350.32|352.32|350.32|352.12|350.12|6
1723592930000|2024-08-13 23:48:50|352.31|350.31|352.31|350.31|352.32|350.32|352.31|350.31|3
1723592940000|2024-08-13 23:49:00|352.32|350.32|352.32|350.32|352.32|350.32|352.32|350.32|1
1723592950000|2024-08-13 23:49:10|352.35|350.35|352.37|350.37|352.37|350.37|352.35|350.35|2
1723592960000|2024-08-13 23:49:20|352.4|350.4|352.4|350.4|352.4|350.4|352.4|350.4|1
1723592980000|2024-08-13 23:49:40|352.48|350.48|352.68|350.68|352.68|350.68|352.48|350.48|4
1723593000000|2024-08-13 23:50:00|352.69|350.69|352.69|350.69|352.69|350.69|352.68|350.68|5
1723593010000|2024-08-13 23:50:10|352.7|350.7|352.7|350.7|352.71|350.71|352.69|350.69|5
1723593030000|2024-08-13 23:50:30|352.68|350.68|352.7|350.7|352.7|350.7|352.68|350.68|2
1723593040000|2024-08-13 23:50:40|352.71|350.71|352.74|350.74|352.74|350.74|352.7|350.7|4
1723593050000|2024-08-13 23:50:50|352.75|350.75|353|351|353|351|352.72|350.72|12
1723593060000|2024-08-13 23:51:00|353.02|351.02|353.13|351.13|353.13|351.13|353.02|351.02|8
1723593070000|2024-08-13 23:51:10|353.11|351.11|353.12|351.12|353.14|351.14|353.09|351.09|6
1723593080000|2024-08-13 23:51:20|353.13|351.13|353.14|351.14|353.15|351.15|353.09|351.09|11
1723593090000|2024-08-13 23:51:30|353.15|351.15|353.14|351.14|353.15|351.15|353.14|351.14|6
1723593100000|2024-08-13 23:51:40|353.11|351.11|353.08|351.08|353.11|351.11|353.07|351.07|5
1723593110000|2024-08-13 23:51:50|353.09|351.09|352.94|350.94|353.09|351.09|352.94|350.94|9
1723593130000|2024-08-13 23:52:10|352.93|350.93|352.93|350.93|352.94|350.94|352.93|350.93|5
1723593140000|2024-08-13 23:52:20|352.82|350.82|352.79|350.79|352.82|350.82|352.79|350.79|6
1723593150000|2024-08-13 23:52:30|352.78|350.78|352.78|350.78|352.78|350.78|352.78|350.78|1
1723593160000|2024-08-13 23:52:40|352.77|350.77|352.77|350.77|352.77|350.77|352.77|350.77|1
1723593170000|2024-08-13 23:52:50|352.82|350.82|352.79|350.79|352.82|350.82|352.79|350.79|3
1723593180000|2024-08-13 23:53:00|352.8|350.8|352.83|350.83|352.83|350.83|352.79|350.79|8
1723593210000|2024-08-13 23:53:30|352.82|350.82|352.95|350.95|352.95|350.95|352.82|350.82|10
1723593220000|2024-08-13 23:53:40|352.97|350.97|353.13|351.13|353.17|351.17|352.97|350.97|15
1723593230000|2024-08-13 23:53:50|353.12|351.12|353.1|351.1|353.12|351.12|353.09|351.09|5
1723593240000|2024-08-13 23:54:00|353.12|351.12|353.15|351.15|353.18|351.18|353.12|351.12|5
1723593250000|2024-08-13 23:54:10|353.16|351.16|353.13|351.13|353.17|351.17|353.13|351.13|6
1723593260000|2024-08-13 23:54:20|353.12|351.12|353.07|351.07|353.13|351.13|353.07|351.07|7
1723593270000|2024-08-13 23:54:30|353.09|351.09|353.12|351.12|353.12|351.12|353.09|351.09|5
1723593280000|2024-08-13 23:54:40|353.11|351.11|353.12|351.12|353.12|351.12|353.11|351.11|2
1723593290000|2024-08-13 23:54:50|353.14|351.14|353.15|351.15|353.16|351.16|353.14|351.14|4
1723593300000|2024-08-13 23:55:00|353.17|351.17|353.18|351.18|353.18|351.18|353.15|351.15|4
1723593310000|2024-08-13 23:55:10|353.15|351.15|353.16|351.16|353.17|351.17|353.15|351.15|4
1723593320000|2024-08-13 23:55:20|353.17|351.17|353.18|351.18|353.18|351.18|353.17|351.17|2
1723593330000|2024-08-13 23:55:30|353.19|351.19|353.2|351.2|353.2|351.2|353.19|351.19|2
1723593340000|2024-08-13 23:55:40|353.21|351.21|353.24|351.24|353.24|351.24|353.2|351.2|6
1723593360000|2024-08-13 23:56:00|353.23|351.23|353.24|351.24|353.24|351.24|353.23|351.23|2
1723593370000|2024-08-13 23:56:10|353.18|351.18|352.97|350.97|353.24|351.24|352.97|350.97|11
1723593380000|2024-08-13 23:56:20|352.98|350.98|352.97|350.97|352.99|350.99|352.97|350.97|6
1723593390000|2024-08-13 23:56:30|352.95|350.95|352.95|350.95|352.97|350.97|352.95|350.95|6
1723593400000|2024-08-13 23:56:40|352.94|350.94|352.94|350.94|352.94|350.94|352.93|350.93|3
1723593410000|2024-08-13 23:56:50|352.93|350.93|352.89|350.89|352.93|350.93|352.89|350.89|4
1723593420000|2024-08-13 23:57:00|352.88|350.88|352.88|350.88|352.88|350.88|352.88|350.88|1
1723593430000|2024-08-13 23:57:10|352.87|350.87|352.84|350.84|352.87|350.87|352.84|350.84|6
1723593440000|2024-08-13 23:57:20|352.82|350.82|352.79|350.79|352.82|350.82|352.78|350.78|18
1723593450000|2024-08-13 23:57:30|352.8|350.8|352.88|350.88|352.89|350.89|352.78|350.78|12
1723593460000|2024-08-13 23:57:40|352.87|350.87|352.89|350.89|352.89|350.89|352.87|350.87|3
1723593470000|2024-08-13 23:57:50|352.9|350.9|352.88|350.88|352.91|350.91|352.88|350.88|14
1723593490000|2024-08-13 23:58:10|352.89|350.89|352.89|350.89|352.89|350.89|352.89|350.89|1
1723593500000|2024-08-13 23:58:20|352.87|350.87|352.95|350.95|352.97|350.97|352.87|350.87|11
1723593510000|2024-08-13 23:58:30|352.96|350.96|353.01|351.01|353.01|351.01|352.96|350.96|4
1723593520000|2024-08-13 23:58:40|353.02|351.02|352.97|350.97|353.07|351.07|352.97|350.97|11
1723593530000|2024-08-13 23:58:50|352.99|350.99|352.93|350.93|352.99|350.99|352.93|350.93|7
1723593540000|2024-08-13 23:59:00|352.95|350.95|352.96|350.96|352.96|350.96|352.95|350.95|2
1723593550000|2024-08-13 23:59:10|352.95|350.95|352.96|350.96|352.96|350.96|352.95|350.95|4
1723593560000|2024-08-13 23:59:20|352.95|350.95|352.95|350.95|352.95|350.95|352.95|350.95|1
1723593570000|2024-08-13 23:59:30|352.93|350.93|352.75|350.75|352.94|350.94|352.67|350.67|14
1723593580000|2024-08-13 23:59:40|352.74|350.74|352.77|350.77|352.77|350.77|352.73|350.73|6
1723593590000|2024-08-13 23:59:50|352.78|350.78|352.78|350.78|352.79|350.79|352.77|350.77|7
1723593600000|2024-08-14 00:00:00|352.79|350.79|352.64|350.64|352.81|350.81|352.64|350.64|15
1723593610000|2024-08-14 00:00:10|352.67|350.67|352.76|350.76|352.76|350.76|352.66|350.66|18
1723593620000|2024-08-14 00:00:20|352.73|350.73|352.77|350.77|352.79|350.79|352.73|350.73|10
1723593630000|2024-08-14 00:00:30|352.76|350.76|352.61|350.61|352.76|350.76|352.61|350.61|17
1723593640000|2024-08-14 00:00:40|352.59|350.59|352.59|350.59|352.6|350.6|352.59|350.59|3
1723593650000|2024-08-14 00:00:50|352.6|350.6|352.54|350.54|352.6|350.6|352.54|350.54|8
1723593660000|2024-08-14 00:01:00|352.55|350.55|352.6|350.6|352.61|350.61|352.55|350.55|7
1723593670000|2024-08-14 00:01:10|352.59|350.59|352.51|350.51|352.59|350.59|352.51|350.51|4
1723593680000|2024-08-14 00:01:20|352.5|350.5|352.48|350.48|352.5|350.5|352.48|350.48|3
1723593690000|2024-08-14 00:01:30|352.44|350.44|352.44|350.44|352.44|350.44|352.43|350.43|3
1723593700000|2024-08-14 00:01:40|352.43|350.43|352.43|350.43|352.43|350.43|352.4|350.4|5
1723593710000|2024-08-14 00:01:50|352.47|350.47|352.45|350.45|352.47|350.47|352.45|350.45|2
1723593720000|2024-08-14 00:02:00|352.49|350.49|352.49|350.49|352.49|350.49|352.49|350.49|1
1723593730000|2024-08-14 00:02:10|352.46|350.46|352.5|350.5|352.53|350.53|352.45|350.45|7
1723593740000|2024-08-14 00:02:20|352.49|350.49|352.44|350.44|352.49|350.49|352.44|350.44|7
1723593750000|2024-08-14 00:02:30|352.43|350.43|352.43|350.43|352.43|350.43|352.43|350.43|1
1723593760000|2024-08-14 00:02:40|352.42|350.42|352.36|350.36|352.42|350.42|352.35|350.35|6
1723593770000|2024-08-14 00:02:50|352.35|350.35|352.36|350.36|352.36|350.36|352.34|350.34|3
1723593780000|2024-08-14 00:03:00|352.35|350.35|352.31|350.31|352.36|350.36|352.3|350.3|9
1723593790000|2024-08-14 00:03:10|352.28|350.28|352.31|350.31|352.31|350.31|352.28|350.28|3
1723593810000|2024-08-14 00:03:30|352.33|350.33|352.32|350.32|352.33|350.33|352.31|350.31|8
1723593820000|2024-08-14 00:03:40|352.33|350.33|352.31|350.31|352.33|350.33|352.31|350.31|3
1723593830000|2024-08-14 00:03:50|352.27|350.27|352.26|350.26|352.27|350.27|352.24|350.24|3
1723593840000|2024-08-14 00:04:00|352.24|350.24|352.23|350.23|352.25|350.25|352.23|350.23|12
1723593850000|2024-08-14 00:04:10|352.22|350.22|352.23|350.23|352.23|350.23|352.22|350.22|2
1723593860000|2024-08-14 00:04:20|352.22|350.22|352.24|350.24|352.28|350.28|352.22|350.22|9
1723593870000|2024-08-14 00:04:30|352.23|350.23|352.22|350.22|352.24|350.24|352.21|350.21|12
1723593880000|2024-08-14 00:04:40|352.21|350.21|352.17|350.17|352.21|350.21|352.17|350.17|4
1723593890000|2024-08-14 00:04:50|352.15|350.15|351.98|349.98|352.15|350.15|351.97|349.97|8
1723593900000|2024-08-14 00:05:00|352.01|350.01|351.96|349.96|352.02|350.02|351.95|349.95|14
1723593910000|2024-08-14 00:05:10|351.95|349.95|351.85|349.85|351.95|349.95|351.73|349.73|20
1723593920000|2024-08-14 00:05:20|351.79|349.79|351.75|349.75|351.84|349.84|351.75|349.75|22
1723593930000|2024-08-14 00:05:30|351.76|349.76|351.82|349.82|351.83|349.83|351.76|349.76|13
1723593940000|2024-08-14 00:05:40|351.81|349.81|351.76|349.76|351.81|349.81|351.76|349.76|4
1723593950000|2024-08-14 00:05:50|351.75|349.75|351.77|349.77|351.77|349.77|351.75|349.75|3
1723593960000|2024-08-14 00:06:00|351.79|349.79|351.77|349.77|351.8|349.8|351.76|349.76|8
1723593970000|2024-08-14 00:06:10|351.78|349.78|351.85|349.85|351.87|349.87|351.78|349.78|6
1723593980000|2024-08-14 00:06:20|351.86|349.86|351.76|349.76|351.87|349.87|351.76|349.76|12
1723593990000|2024-08-14 00:06:30|351.74|349.74|351.75|349.75|351.75|349.75|351.74|349.74|2
1723594000000|2024-08-14 00:06:40|351.78|349.78|351.79|349.79|351.8|349.8|351.78|349.78|11
1723594010000|2024-08-14 00:06:50|351.78|349.78|351.85|349.85|351.88|349.88|351.78|349.78|10
1723594020000|2024-08-14 00:07:00|351.87|349.87|351.85|349.85|351.88|349.88|351.85|349.85|10
1723594030000|2024-08-14 00:07:10|351.86|349.86|351.8|349.8|351.86|349.86|351.79|349.79|9
1723594040000|2024-08-14 00:07:20|351.81|349.81|352.06|350.06|352.06|350.06|351.79|349.79|12
1723594050000|2024-08-14 00:07:30|352.03|350.03|352.04|350.04|352.05|350.05|351.98|349.98|5
1723594060000|2024-08-14 00:07:40|352.05|350.05|351.93|349.93|352.05|350.05|351.9|349.9|18
1723594070000|2024-08-14 00:07:50|351.92|349.92|351.93|349.93|351.94|349.94|351.89|349.89|12
1723594080000|2024-08-14 00:08:00|351.94|349.94|351.94|349.94|351.96|349.96|351.94|349.94|4
1723594090000|2024-08-14 00:08:10|351.97|349.97|352.06|350.06|352.07|350.07|351.97|349.97|13
1723594100000|2024-08-14 00:08:20|352.07|350.07|352.04|350.04|352.07|350.07|352.04|350.04|2
1723594110000|2024-08-14 00:08:30|352.02|350.02|352|350|352.02|350.02|352|350|3
1723594120000|2024-08-14 00:08:40|351.97|349.97|351.96|349.96|351.97|349.97|351.94|349.94|9
1723594130000|2024-08-14 00:08:50|351.94|349.94|351.81|349.81|351.96|349.96|351.81|349.81|10
1723594140000|2024-08-14 00:09:00|351.8|349.8|351.84|349.84|351.84|349.84|351.75|349.75|9
1723594150000|2024-08-14 00:09:10|351.81|349.81|351.88|349.88|351.88|349.88|351.81|349.81|4
1723594160000|2024-08-14 00:09:20|351.84|349.84|351.8|349.8|351.84|349.84|351.76|349.76|9
1723594170000|2024-08-14 00:09:30|351.82|349.82|351.89|349.89|351.89|349.89|351.77|349.77|12
1723594180000|2024-08-14 00:09:40|351.94|349.94|352.12|350.12|352.12|350.12|351.94|349.94|4
1723594190000|2024-08-14 00:09:50|352.15|350.15|352.45|350.45|352.45|350.45|352.15|350.15|8
1723594200000|2024-08-14 00:10:00|352.44|350.44|352.29|350.29|352.44|350.44|352.28|350.28|14
1723594210000|2024-08-14 00:10:10|352.23|350.23|352.03|350.03|352.23|350.23|352.02|350.02|10
1723594220000|2024-08-14 00:10:20|352|350|352.13|350.13|352.14|350.14|351.99|349.99|16
1723594230000|2024-08-14 00:10:30|352.14|350.14|352.15|350.15|352.18|350.18|352.13|350.13|22
1723594240000|2024-08-14 00:10:40|352.16|350.16|352.2|350.2|352.22|350.22|352.16|350.16|11
1723594250000|2024-08-14 00:10:50|352.22|350.22|352.31|350.31|352.31|350.31|352.22|350.22|9
1723594260000|2024-08-14 00:11:00|352.26|350.26|352.27|350.27|352.29|350.29|352.25|350.25|7
1723594270000|2024-08-14 00:11:10|352.24|350.24|352.18|350.18|352.25|350.25|352.13|350.13|8
1723594280000|2024-08-14 00:11:20|352.16|350.16|352.1|350.1|352.17|350.17|352.05|350.05|17
1723594290000|2024-08-14 00:11:30|352.13|350.13|352.13|350.13|352.13|350.13|352.13|350.13|1
1723594300000|2024-08-14 00:11:40|352.14|350.14|352.32|350.32|352.32|350.32|352.14|350.14|5
1723594310000|2024-08-14 00:11:50|352.38|350.38|352.38|350.38|352.39|350.39|352.38|350.38|5
1723594320000|2024-08-14 00:12:00|352.39|350.39|352.55|350.55|352.55|350.55|352.39|350.39|6
1723594340000|2024-08-14 00:12:20|352.56|350.56|352.56|350.56|352.56|350.56|352.56|350.56|1
1723594350000|2024-08-14 00:12:30|352.55|350.55|352.54|350.54|352.55|350.55|352.54|350.54|2
1723594360000|2024-08-14 00:12:40|352.53|350.53|352.42|350.42|352.53|350.53|352.42|350.42|3
1723594370000|2024-08-14 00:12:50|352.38|350.38|352.28|350.28|352.38|350.38|352.28|350.28|3
1723594380000|2024-08-14 00:13:00|352.23|350.23|352.06|350.06|352.24|350.24|352.06|350.06|12
1723594390000|2024-08-14 00:13:10|352.02|350.02|351.86|349.86|352.06|350.06|351.86|349.86|13
1723594400000|2024-08-14 00:13:20|351.85|349.85|351.78|349.78|351.85|349.85|351.71|349.71|17
1723594410000|2024-08-14 00:13:30|351.77|349.77|351.89|349.89|351.9|349.9|351.77|349.77|17
1723594420000|2024-08-14 00:13:40|351.88|349.88|351.81|349.81|351.88|349.88|351.81|349.81|14
1723594430000|2024-08-14 00:13:50|351.83|349.83|351.95|349.95|351.95|349.95|351.83|349.83|9
1723594440000|2024-08-14 00:14:00|351.96|349.96|351.99|349.99|351.99|349.99|351.96|349.96|4
1723594450000|2024-08-14 00:14:10|351.98|349.98|351.94|349.94|351.98|349.98|351.94|349.94|6
1723594460000|2024-08-14 00:14:20|351.93|349.93|351.98|349.98|351.98|349.98|351.9|349.9|8
1723594470000|2024-08-14 00:14:30|351.96|349.96|352.03|350.03|352.03|350.03|351.96|349.96|10
1723594480000|2024-08-14 00:14:40|352.04|350.04|352.03|350.03|352.05|350.05|352.02|350.02|11
1723594490000|2024-08-14 00:14:50|352.02|350.02|352.02|350.02|352.04|350.04|352.02|350.02|13
1723594500000|2024-08-14 00:15:00|352.03|350.03|352.17|350.17|352.19|350.19|352.03|350.03|12
1723594510000|2024-08-14 00:15:10|352.18|350.18|352.38|350.38|352.4|350.4|352.18|350.18|15
1723594520000|2024-08-14 00:15:20|352.39|350.39|352.31|350.31|352.44|350.44|352.3|350.3|13
1723594530000|2024-08-14 00:15:30|352.34|350.34|352.33|350.33|352.34|350.34|352.32|350.32|3
1723594540000|2024-08-14 00:15:40|352.32|350.32|352.31|350.31|352.39|350.39|352.31|350.31|11
1723594550000|2024-08-14 00:15:50|352.3|350.3|352.14|350.14|352.3|350.3|352.14|350.14|7
1723594560000|2024-08-14 00:16:00|352.15|350.15|351.95|349.95|352.15|350.15|351.93|349.93|14
1723594570000|2024-08-14 00:16:10|351.97|349.97|352.13|350.13|352.13|350.13|351.97|349.97|14
1723594580000|2024-08-14 00:16:20|352.1|350.1|352.06|350.06|352.1|350.1|352.03|350.03|7
1723594590000|2024-08-14 00:16:30|352.08|350.08|352.11|350.11|352.14|350.14|352.06|350.06|12
1723594600000|2024-08-14 00:16:40|352.09|350.09|352.15|350.15|352.15|350.15|352.05|350.05|11
1723594610000|2024-08-14 00:16:50|352.16|350.16|352.21|350.21|352.24|350.24|352.16|350.16|11
1723594620000|2024-08-14 00:17:00|352.24|350.24|352.34|350.34|352.34|350.34|352.21|350.21|10
1723594630000|2024-08-14 00:17:10|352.42|350.42|352.29|350.29|352.43|350.43|352.26|350.26|24
1723594640000|2024-08-14 00:17:20|352.3|350.3|352.37|350.37|352.37|350.37|352.3|350.3|7
1723594650000|2024-08-14 00:17:30|352.38|350.38|352.54|350.54|352.54|350.54|352.38|350.38|14
1723594670000|2024-08-14 00:17:50|352.56|350.56|352.54|350.54|352.56|350.56|352.54|350.54|2
1723594680000|2024-08-14 00:18:00|352.56|350.56|353.03|351.03|353.06|351.06|352.56|350.56|29
1723594690000|2024-08-14 00:18:10|353.01|351.01|353.04|351.04|353.07|351.07|352.99|350.99|14
1723594700000|2024-08-14 00:18:20|353.06|351.06|353.14|351.14|353.14|351.14|353.01|351.01|10
1723594710000|2024-08-14 00:18:30|353.11|351.11|353.1|351.1|353.11|351.11|353.08|351.08|3
1723594720000|2024-08-14 00:18:40|353.21|351.21|353.33|351.33|353.33|351.33|353.21|351.21|6
1723594730000|2024-08-14 00:18:50|353.31|351.31|353.05|351.05|353.32|351.32|353.04|351.04|22
1723594740000|2024-08-14 00:19:00|353.03|351.03|353.19|351.19|353.2|351.2|353.03|351.03|17
1723594750000|2024-08-14 00:19:10|353.17|351.17|352.83|350.83|353.17|351.17|352.82|350.82|17
1723594760000|2024-08-14 00:19:20|352.82|350.82|352.8|350.8|352.82|350.82|352.74|350.74|11
1723594770000|2024-08-14 00:19:30|352.81|350.81|353.06|351.06|353.07|351.07|352.81|350.81|12
1723594780000|2024-08-14 00:19:40|353.07|351.07|352.91|350.91|353.08|351.08|352.91|350.91|10
1723594790000|2024-08-14 00:19:50|352.92|350.92|352.87|350.87|352.92|350.92|352.85|350.85|10
1723594800000|2024-08-14 00:20:00|352.88|350.88|352.79|350.79|352.99|350.99|352.78|350.78|17
1723594810000|2024-08-14 00:20:10|352.81|350.81|352.57|350.57|352.84|350.84|352.52|350.52|17
1723594820000|2024-08-14 00:20:20|352.58|350.58|352.75|350.75|352.77|350.77|352.58|350.58|19
1723594830000|2024-08-14 00:20:30|352.7|350.7|352.56|350.56|352.7|350.7|352.55|350.55|17
1723594840000|2024-08-14 00:20:40|352.57|350.57|352.62|350.62|352.62|350.62|352.51|350.51|10
1723594850000|2024-08-14 00:20:50|352.63|350.63|352.78|350.78|352.82|350.82|352.63|350.63|18
1723594860000|2024-08-14 00:21:00|352.75|350.75|352.91|350.91|352.91|350.91|352.75|350.75|8
1723594870000|2024-08-14 00:21:10|352.88|350.88|352.91|350.91|352.91|350.91|352.88|350.88|2
1723594880000|2024-08-14 00:21:20|352.89|350.89|352.92|350.92|352.92|350.92|352.89|350.89|3
1723594890000|2024-08-14 00:21:30|352.93|350.93|352.93|350.93|352.96|350.96|352.93|350.93|3
1723594900000|2024-08-14 00:21:40|352.91|350.91|352.91|350.91|352.92|350.92|352.91|350.91|3
1723594920000|2024-08-14 00:22:00|352.92|350.92|353.32|351.32|353.33|351.33|352.91|350.91|15
1723594930000|2024-08-14 00:22:10|353.33|351.33|353.32|351.32|353.33|351.33|353.31|351.31|8
1723594940000|2024-08-14 00:22:20|353.31|351.31|353.32|351.32|353.33|351.33|353.3|351.3|14
1723594950000|2024-08-14 00:22:30|353.31|351.31|353.04|351.04|353.33|351.33|353.04|351.04|14
1723594960000|2024-08-14 00:22:40|352.97|350.97|352.86|350.86|353.01|351.01|352.84|350.84|18
1723594970000|2024-08-14 00:22:50|352.87|350.87|352.87|350.87|352.88|350.88|352.86|350.86|4
1723594980000|2024-08-14 00:23:00|352.88|350.88|352.8|350.8|352.89|350.89|352.8|350.8|10
1723594990000|2024-08-14 00:23:10|352.81|350.81|352.66|350.66|352.81|350.81|352.65|350.65|7
1723595000000|2024-08-14 00:23:20|352.68|350.68|352.19|350.19|352.68|350.68|352.19|350.19|20
1723595010000|2024-08-14 00:23:30|352.16|350.16|352.2|350.2|352.2|350.2|352.12|350.12|16
1723595020000|2024-08-14 00:23:40|352.17|350.17|352.08|350.08|352.17|350.17|351.99|349.99|27
1723595030000|2024-08-14 00:23:50|352.03|350.03|352.19|350.19|352.19|350.19|352.03|350.03|8
1723595040000|2024-08-14 00:24:00|352.21|350.21|351.9|349.9|352.22|350.22|351.9|349.9|17
1723595050000|2024-08-14 00:24:10|351.84|349.84|351.97|349.97|352|350|351.83|349.83|21
1723595060000|2024-08-14 00:24:20|351.98|349.98|351.96|349.96|351.98|349.98|351.92|349.92|11
1723595070000|2024-08-14 00:24:30|351.95|349.95|352.22|350.22|352.22|350.22|351.95|349.95|17
1723595080000|2024-08-14 00:24:40|352.23|350.23|352.13|350.13|352.23|350.23|352.13|350.13|13
1723595090000|2024-08-14 00:24:50|352.09|350.09|352.08|350.08|352.09|350.09|352.03|350.03|15
1723595100000|2024-08-14 00:25:00|352.12|350.12|352.29|350.29|352.3|350.3|352.12|350.12|13
1723595110000|2024-08-14 00:25:10|352.3|350.3|352.02|350.02|352.3|350.3|351.98|349.98|14
1723595120000|2024-08-14 00:25:20|352.03|350.03|352.14|350.14|352.14|350.14|352|350|20
1723595130000|2024-08-14 00:25:30|352.18|350.18|352.28|350.28|352.29|350.29|352.18|350.18|11
1723595140000|2024-08-14 00:25:40|352.27|350.27|352.12|350.12|352.28|350.28|352.08|350.08|17
1723595150000|2024-08-14 00:25:50|352.11|350.11|352.18|350.18|352.22|350.22|352.11|350.11|16
1723595160000|2024-08-14 00:26:00|352.17|350.17|352.15|350.15|352.26|350.26|352.15|350.15|17
1723595170000|2024-08-14 00:26:10|352.17|350.17|352.11|350.11|352.17|350.17|352.04|350.04|13
1723595180000|2024-08-14 00:26:20|352.1|350.1|351.93|349.93|352.1|350.1|351.9|349.9|11
1723595190000|2024-08-14 00:26:30|351.92|349.92|351.92|349.92|352.01|350.01|351.89|349.89|18
1723595200000|2024-08-14 00:26:40|351.87|349.87|351.84|349.84|351.92|349.92|351.84|349.84|17
1723595210000|2024-08-14 00:26:50|351.85|349.85|351.81|349.81|351.85|349.85|351.8|349.8|13
1723595220000|2024-08-14 00:27:00|351.84|349.84|351.87|349.87|351.92|349.92|351.81|349.81|21
1723595230000|2024-08-14 00:27:10|351.86|349.86|351.8|349.8|351.86|349.86|351.8|349.8|10
1723595240000|2024-08-14 00:27:20|351.75|349.75|351.7|349.7|351.75|349.75|351.69|349.69|9
1723595250000|2024-08-14 00:27:30|351.69|349.69|351.73|349.73|351.79|349.79|351.68|349.68|12
1723595260000|2024-08-14 00:27:40|351.72|349.72|351.61|349.61|351.72|349.72|351.55|349.55|12
1723595270000|2024-08-14 00:27:50|351.6|349.6|351.61|349.61|351.61|349.61|351.6|349.6|2
1723595280000|2024-08-14 00:28:00|351.62|349.62|351.63|349.63|351.63|349.63|351.58|349.58|10
1723595290000|2024-08-14 00:28:10|351.65|349.65|351.62|349.62|351.66|349.66|351.57|349.57|19
1723595300000|2024-08-14 00:28:20|351.63|349.63|351.68|349.68|351.69|349.69|351.63|349.63|14
1723595310000|2024-08-14 00:28:30|351.69|349.69|351.57|349.57|351.69|349.69|351.55|349.55|11
1723595320000|2024-08-14 00:28:40|351.56|349.56|351.68|349.68|351.71|349.71|351.55|349.55|20
1723595330000|2024-08-14 00:28:50|351.69|349.69|351.58|349.58|351.69|349.69|351.58|349.58|7
1723595340000|2024-08-14 00:29:00|351.59|349.59|351.53|349.53|351.6|349.6|351.53|349.53|5
1723595350000|2024-08-14 00:29:10|351.51|349.51|351.5|349.5|351.51|349.51|351.5|349.5|4
1723595360000|2024-08-14 00:29:20|351.49|349.49|351.45|349.45|351.49|349.49|351.45|349.45|5
1723595370000|2024-08-14 00:29:30|351.42|349.42|351.42|349.42|351.42|349.42|351.42|349.42|1
1723595380000|2024-08-14 00:29:40|351.45|349.45|351.5|349.5|351.5|349.5|351.45|349.45|2
1723595390000|2024-08-14 00:29:50|351.49|349.49|351.5|349.5|351.5|349.5|351.47|349.47|4
1723595400000|2024-08-14 00:30:00|351.49|349.49|351.49|349.49|351.49|349.49|351.49|349.49|1
1723595410000|2024-08-14 00:30:10|351.48|349.48|351.45|349.45|351.48|349.48|351.45|349.45|4
1723595420000|2024-08-14 00:30:20|351.44|349.44|351.41|349.41|351.44|349.44|351.41|349.41|8
1723595430000|2024-08-14 00:30:30|351.4|349.4|351.12|349.12|351.4|349.4|351.12|349.12|12
1723595440000|2024-08-14 00:30:40|351.13|349.13|351.13|349.13|351.13|349.13|351.13|349.13|1
1723595450000|2024-08-14 00:30:50|351.27|349.27|351.22|349.22|351.28|349.28|351.22|349.22|9
1723595460000|2024-08-14 00:31:00|351.21|349.21|351.43|349.43|351.45|349.45|351.21|349.21|16
1723595470000|2024-08-14 00:31:10|351.45|349.45|351.55|349.55|351.55|349.55|351.41|349.41|17
1723595480000|2024-08-14 00:31:20|351.54|349.54|351.49|349.49|351.54|349.54|351.46|349.46|17
1723595490000|2024-08-14 00:31:30|351.5|349.5|351.83|349.83|351.83|349.83|351.49|349.49|18
1723595520000|2024-08-14 00:32:00|351.82|349.82|351.83|349.83|351.83|349.83|351.81|349.81|6
1723595540000|2024-08-14 00:32:20|351.85|349.85|351.83|349.83|351.85|349.85|351.83|349.83|2
1723595550000|2024-08-14 00:32:30|351.82|349.82|351.7|349.7|351.82|349.82|351.68|349.68|17
1723595560000|2024-08-14 00:32:40|351.71|349.71|351.72|349.72|351.79|349.79|351.7|349.7|12
1723595570000|2024-08-14 00:32:50|351.7|349.7|351.8|349.8|351.8|349.8|351.7|349.7|7
1723595580000|2024-08-14 00:33:00|351.79|349.79|352.01|350.01|352.01|350.01|351.79|349.79|6
1723595590000|2024-08-14 00:33:10|352.04|350.04|352.01|350.01|352.04|350.04|351.99|349.99|5
1723595600000|2024-08-14 00:33:20|352.02|350.02|352.14|350.14|352.31|350.31|352.01|350.01|13
1723595610000|2024-08-14 00:33:30|352.07|350.07|352.07|350.07|352.13|350.13|352.02|350.02|16
1723595620000|2024-08-14 00:33:40|352.06|350.06|352|350|352.06|350.06|352|350|19
1723595630000|2024-08-14 00:33:50|352.03|350.03|351.96|349.96|352.03|350.03|351.95|349.95|11
1723595640000|2024-08-14 00:34:00|351.95|349.95|351.93|349.93|351.95|349.95|351.82|349.82|13
1723595650000|2024-08-14 00:34:10|351.98|349.98|352.25|350.25|352.3|350.3|351.96|349.96|20
1723595660000|2024-08-14 00:34:20|352.23|350.23|351.86|349.86|352.23|350.23|351.86|349.86|16
1723595670000|2024-08-14 00:34:30|351.83|349.83|351.8|349.8|351.83|349.83|351.79|349.79|7
1723595680000|2024-08-14 00:34:40|351.79|349.79|351.62|349.62|351.79|349.79|351.62|349.62|5
1723595690000|2024-08-14 00:34:50|351.59|349.59|351.56|349.56|351.59|349.59|351.56|349.56|2
1723595700000|2024-08-14 00:35:00|351.55|349.55|351.56|349.56|351.56|349.56|351.51|349.51|7
1723595710000|2024-08-14 00:35:10|351.57|349.57|351.57|349.57|351.74|349.74|351.57|349.57|20
1723595720000|2024-08-14 00:35:20|351.56|349.56|351.37|349.37|351.57|349.57|351.32|349.32|21
1723595730000|2024-08-14 00:35:30|351.38|349.38|351.54|349.54|351.55|349.55|351.35|349.35|23
1723595740000|2024-08-14 00:35:40|351.51|349.51|351.64|349.64|351.65|349.65|351.51|349.51|16
1723595750000|2024-08-14 00:35:50|351.65|349.65|351.75|349.75|351.8|349.8|351.59|349.59|27
1723595760000|2024-08-14 00:36:00|351.77|349.77|351.87|349.87|351.96|349.96|351.77|349.77|18
1723595770000|2024-08-14 00:36:10|351.85|349.85|351.73|349.73|351.96|349.96|351.73|349.73|21
1723595780000|2024-08-14 00:36:20|351.64|349.64|352.02|350.02|352.07|350.07|351.6|349.6|24
1723595790000|2024-08-14 00:36:30|352|350|351.86|349.86|352.02|350.02|351.8|349.8|24
1723595800000|2024-08-14 00:36:40|351.85|349.85|351.61|349.61|351.85|349.85|351.61|349.61|17
1723595810000|2024-08-14 00:36:50|351.54|349.54|351.54|349.54|351.61|349.61|351.49|349.49|26
1723595820000|2024-08-14 00:37:00|351.53|349.53|351.64|349.64|351.72|349.72|351.52|349.52|20
1723595830000|2024-08-14 00:37:10|351.68|349.68|351.52|349.52|351.72|349.72|351.52|349.52|12
1723595840000|2024-08-14 00:37:20|351.55|349.55|351.82|349.82|351.85|349.85|351.55|349.55|19
1723595850000|2024-08-14 00:37:30|351.81|349.81|351.86|349.86|351.86|349.86|351.76|349.76|15
1723595860000|2024-08-14 00:37:40|351.83|349.83|351.87|349.87|351.87|349.87|351.8|349.8|18
1723595870000|2024-08-14 00:37:50|351.88|349.88|351.96|349.96|351.96|349.96|351.85|349.85|19
1723595880000|2024-08-14 00:38:00|352|350|352.33|350.33|352.33|350.33|351.98|349.98|18
1723595890000|2024-08-14 00:38:10|352.27|350.27|352.11|350.11|352.27|350.27|352.05|350.05|15
1723595900000|2024-08-14 00:38:20|352.09|350.09|352.05|350.05|352.09|350.09|351.99|349.99|27
1723595910000|2024-08-14 00:38:30|352.07|350.07|352.14|350.14|352.16|350.16|352.03|350.03|12
1723595920000|2024-08-14 00:38:40|352.16|350.16|352.03|350.03|352.16|350.16|352.03|350.03|7
1723595930000|2024-08-14 00:38:50|352.05|350.05|351.98|349.98|352.08|350.08|351.93|349.93|12
1723595940000|2024-08-14 00:39:00|352|350|352.28|350.28|352.3|350.3|352|350|23
1723595950000|2024-08-14 00:39:10|352.32|350.32|352.26|350.26|352.32|350.32|352.26|350.26|20
1723595960000|2024-08-14 00:39:20|352.19|350.19|352.04|350.04|352.21|350.21|352.01|350.01|18
1723595970000|2024-08-14 00:39:30|352.05|350.05|351.89|349.89|352.07|350.07|351.87|349.87|14
1723595980000|2024-08-14 00:39:40|351.9|349.9|351.79|349.79|351.9|349.9|351.74|349.74|12
1723595990000|2024-08-14 00:39:50|351.78|349.78|351.86|349.86|351.86|349.86|351.75|349.75|14
1723596000000|2024-08-14 00:40:00|351.88|349.88|351.85|349.85|351.89|349.89|351.84|349.84|13
1723596010000|2024-08-14 00:40:10|351.84|349.84|351.83|349.83|351.9|349.9|351.83|349.83|16
1723596020000|2024-08-14 00:40:20|351.82|349.82|351.79|349.79|351.83|349.83|351.79|349.79|13
1723596030000|2024-08-14 00:40:30|351.82|349.82|352.01|350.01|352.01|350.01|351.82|349.82|17
1723596040000|2024-08-14 00:40:40|352|350|352.11|350.11|352.11|350.11|351.98|349.98|12
1723596050000|2024-08-14 00:40:50|352.12|350.12|352.33|350.33|352.33|350.33|352.12|350.12|20
1723596060000|2024-08-14 00:41:00|352.32|350.32|352.36|350.36|352.36|350.36|352.32|350.32|7
1723596070000|2024-08-14 00:41:10|352.33|350.33|352.33|350.33|352.4|350.4|352.29|350.29|15
1723596080000|2024-08-14 00:41:20|352.35|350.35|352.62|350.62|352.62|350.62|352.33|350.33|7
1723596090000|2024-08-14 00:41:30|352.59|350.59|352.61|350.61|352.61|350.61|352.58|350.58|4
1723596100000|2024-08-14 00:41:40|352.59|350.59|352.89|350.89|352.92|350.92|352.59|350.59|9
1723596110000|2024-08-14 00:41:50|352.9|350.9|352.94|350.94|352.94|350.94|352.89|350.89|13
1723596120000|2024-08-14 00:42:00|352.95|350.95|353.16|351.16|353.16|351.16|352.94|350.94|16
1723596140000|2024-08-14 00:42:20|353.15|351.15|353.02|351.02|353.15|351.15|352.97|350.97|9
1723596150000|2024-08-14 00:42:30|353.01|351.01|353.07|351.07|353.07|351.07|352.98|350.98|13
1723596160000|2024-08-14 00:42:40|353.06|351.06|353.11|351.11|353.13|351.13|353.06|351.06|10
1723596170000|2024-08-14 00:42:50|353.13|351.13|353.01|351.01|353.14|351.14|353.01|351.01|13
1723596180000|2024-08-14 00:43:00|353.03|351.03|352.86|350.86|353.03|351.03|352.85|350.85|8
1723596190000|2024-08-14 00:43:10|352.85|350.85|352.71|350.71|352.85|350.85|352.71|350.71|7
1723596200000|2024-08-14 00:43:20|352.69|350.69|352.66|350.66|352.7|350.7|352.64|350.64|12
1723596210000|2024-08-14 00:43:30|352.67|350.67|352.57|350.57|352.68|350.68|352.57|350.57|16
1723596220000|2024-08-14 00:43:40|352.56|350.56|352.62|350.62|352.65|350.65|352.56|350.56|17
1723596230000|2024-08-14 00:43:50|352.55|350.55|352.55|350.55|352.59|350.59|352.55|350.55|13
1723596240000|2024-08-14 00:44:00|352.58|350.58|352.59|350.59|352.61|350.61|352.54|350.54|14
1723596250000|2024-08-14 00:44:10|352.58|350.58|352.43|350.43|352.58|350.58|352.42|350.42|9
1723596260000|2024-08-14 00:44:20|352.45|350.45|352.4|350.4|352.46|350.46|352.4|350.4|7
1723596270000|2024-08-14 00:44:30|352.44|350.44|352.45|350.45|352.45|350.45|352.44|350.44|2
1723596280000|2024-08-14 00:44:40|352.46|350.46|352.49|350.49|352.49|350.49|352.45|350.45|4
1723596290000|2024-08-14 00:44:50|352.48|350.48|352.65|350.65|352.65|350.65|352.46|350.46|20
1723596300000|2024-08-14 00:45:00|352.6|350.6|352.6|350.6|352.6|350.6|352.6|350.6|1
1723596310000|2024-08-14 00:45:10|352.59|350.59|352.65|350.65|352.65|350.65|352.54|350.54|9
1723596320000|2024-08-14 00:45:20|352.63|350.63|352.62|350.62|352.63|350.63|352.61|350.61|5
1723596330000|2024-08-14 00:45:30|352.61|350.61|352.61|350.61|352.65|350.65|352.51|350.51|14
1723596340000|2024-08-14 00:45:40|352.62|350.62|352.62|350.62|352.65|350.65|352.61|350.61|7
1723596350000|2024-08-14 00:45:50|352.61|350.61|352.45|350.45|352.61|350.61|352.45|350.45|6
1723596360000|2024-08-14 00:46:00|352.46|350.46|352.62|350.62|352.65|350.65|352.46|350.46|16
1723596370000|2024-08-14 00:46:10|352.65|350.65|352.51|350.51|352.65|350.65|352.51|350.51|12
1723596380000|2024-08-14 00:46:20|352.5|350.5|352.65|350.65|352.65|350.65|352.5|350.5|6
1723596400000|2024-08-14 00:46:40|352.64|350.64|352.59|350.59|352.64|350.64|352.57|350.57|8
1723596410000|2024-08-14 00:46:50|352.6|350.6|352.41|350.41|352.6|350.6|352.41|350.41|9
1723596420000|2024-08-14 00:47:00|352.49|350.49|352.59|350.59|352.65|350.65|352.49|350.49|18
1723596430000|2024-08-14 00:47:10|352.58|350.58|352.42|350.42|352.59|350.59|352.42|350.42|16
1723596440000|2024-08-14 00:47:20|352.37|350.37|352.43|350.43|352.45|350.45|352.37|350.37|9
1723596450000|2024-08-14 00:47:30|352.42|350.42|352.33|350.33|352.42|350.42|352.3|350.3|19
1723596460000|2024-08-14 00:47:40|352.34|350.34|352.3|350.3|352.35|350.35|352.3|350.3|14
1723596470000|2024-08-14 00:47:50|352.29|350.29|352.24|350.24|352.29|350.29|352.23|350.23|7
1723596480000|2024-08-14 00:48:00|352.25|350.25|352.11|350.11|352.33|350.33|352.03|350.03|19
1723596490000|2024-08-14 00:48:10|352.09|350.09|352.22|350.22|352.22|350.22|351.99|349.99|23
1723596500000|2024-08-14 00:48:20|352.24|350.24|352.37|350.37|352.39|350.39|352.24|350.24|10
1723596510000|2024-08-14 00:48:30|352.38|350.38|352.57|350.57|352.57|350.57|352.38|350.38|17
1723596520000|2024-08-14 00:48:40|352.56|350.56|352.64|350.64|352.64|350.64|352.56|350.56|15
1723596530000|2024-08-14 00:48:50|352.61|350.61|352.53|350.53|352.61|350.61|352.52|350.52|11
1723596540000|2024-08-14 00:49:00|352.54|350.54|352.59|350.59|352.65|350.65|352.54|350.54|19
1723596550000|2024-08-14 00:49:10|352.6|350.6|352.55|350.55|352.6|350.6|352.53|350.53|7
1723596560000|2024-08-14 00:49:20|352.54|350.54|352.51|350.51|352.54|350.54|352.51|350.51|5
1723596570000|2024-08-14 00:49:30|352.52|350.52|352.49|350.49|352.52|350.52|352.49|350.49|5
1723596580000|2024-08-14 00:49:40|352.46|350.46|352.42|350.42|352.46|350.46|352.4|350.4|8
1723596590000|2024-08-14 00:49:50|352.43|350.43|352.4|350.4|352.43|350.43|352.39|350.39|8
1723596600000|2024-08-14 00:50:00|352.42|350.42|352.6|350.6|352.6|350.6|352.42|350.42|21
1723596610000|2024-08-14 00:50:10|352.59|350.59|352.53|350.53|352.6|350.6|352.53|350.53|14
1723596620000|2024-08-14 00:50:20|352.54|350.54|352.65|350.65|352.65|350.65|352.52|350.52|8
1723596630000|2024-08-14 00:50:30|352.63|350.63|352.65|350.65|352.65|350.65|352.6|350.6|9
1723596640000|2024-08-14 00:50:40|352.66|350.66|352.64|350.64|352.66|350.66|352.64|350.64|5
1723596650000|2024-08-14 00:50:50|352.65|350.65|352.65|350.65|352.65|350.65|352.61|350.61|6
1723596660000|2024-08-14 00:51:00|352.67|350.67|352.65|350.65|352.67|350.67|352.65|350.65|2
1723596670000|2024-08-14 00:51:10|352.66|350.66|352.66|350.66|352.7|350.7|352.65|350.65|7
1723596680000|2024-08-14 00:51:20|352.67|350.67|352.9|350.9|352.9|350.9|352.65|350.65|5
1723596690000|2024-08-14 00:51:30|352.93|350.93|352.95|350.95|352.95|350.95|352.9|350.9|4
1723596710000|2024-08-14 00:51:50|352.9|350.9|352.93|350.93|352.94|350.94|352.9|350.9|4
1723596720000|2024-08-14 00:52:00|352.9|350.9|353.16|351.16|353.16|351.16|352.9|350.9|6
1723596740000|2024-08-14 00:52:20|353.12|351.12|353.16|351.16|353.16|351.16|353.09|351.09|10
1723596750000|2024-08-14 00:52:30|353.19|351.19|353.16|351.16|353.19|351.19|353.16|351.16|2
1723596760000|2024-08-14 00:52:40|353.19|351.19|353.16|351.16|353.19|351.19|353.16|351.16|2
1723596770000|2024-08-14 00:52:50|353.17|351.17|353.22|351.22|353.22|351.22|353.17|351.17|4
1723596780000|2024-08-14 00:53:00|353.25|351.25|353.34|351.34|353.34|351.34|353.21|351.21|11
1723596790000|2024-08-14 00:53:10|353.35|351.35|353.46|351.46|353.6|351.6|353.35|351.35|13
1723596800000|2024-08-14 00:53:20|353.47|351.47|353.33|351.33|353.49|351.49|353.33|351.33|9
1723596810000|2024-08-14 00:53:30|353.32|351.32|353.08|351.08|353.32|351.32|353.08|351.08|8
1723596820000|2024-08-14 00:53:40|353.13|351.13|353.1|351.1|353.16|351.16|353.1|351.1|11
1723596830000|2024-08-14 00:53:50|353.12|351.12|353.21|351.21|353.21|351.21|353.12|351.12|9
1723596840000|2024-08-14 00:54:00|353.2|351.2|353.19|351.19|353.31|351.31|353.18|351.18|19
1723596850000|2024-08-14 00:54:10|353.2|351.2|353.16|351.16|353.2|351.2|353.16|351.16|5
1723596860000|2024-08-14 00:54:20|353.15|351.15|353.05|351.05|353.15|351.15|353.02|351.02|17
1723596870000|2024-08-14 00:54:30|353.04|351.04|353.01|351.01|353.04|351.04|352.99|350.99|16
1723596880000|2024-08-14 00:54:40|353.02|351.02|353|351|353.02|351.02|352.99|350.99|8
1723596890000|2024-08-14 00:54:50|353.01|351.01|352.97|350.97|353.01|351.01|352.96|350.96|5
1723596900000|2024-08-14 00:55:00|352.96|350.96|352.97|350.97|352.97|350.97|352.92|350.92|7
1723596910000|2024-08-14 00:55:10|352.96|350.96|352.98|350.98|353|351|352.95|350.95|10
1723596920000|2024-08-14 00:55:20|352.99|350.99|352.99|350.99|353|351|352.95|350.95|18
1723596930000|2024-08-14 00:55:30|353|351|353.19|351.19|353.19|351.19|353|351|13
1723596940000|2024-08-14 00:55:40|353.2|351.2|353.13|351.13|353.44|351.44|353.13|351.13|24
1723596950000|2024-08-14 00:55:50|353.12|351.12|353.1|351.1|353.13|351.13|353.08|351.08|8
1723596960000|2024-08-14 00:56:00|353.11|351.11|353.12|351.12|353.12|351.12|353.09|351.09|11
1723596970000|2024-08-14 00:56:10|353.11|351.11|353.01|351.01|353.11|351.11|352.94|350.94|14
1723596980000|2024-08-14 00:56:20|353|351|353.16|351.16|353.16|351.16|353|351|15
1723596990000|2024-08-14 00:56:30|353.13|351.13|353.14|351.14|353.16|351.16|353.13|351.13|10
1723597000000|2024-08-14 00:56:40|353.16|351.16|353.12|351.12|353.16|351.16|353.1|351.1|7
1723597010000|2024-08-14 00:56:50|353.11|351.11|353.38|351.38|353.38|351.38|353.11|351.11|16
1723597020000|2024-08-14 00:57:00|353.41|351.41|353.48|351.48|353.48|351.48|353.41|351.41|11
1723597040000|2024-08-14 00:57:20|353.64|351.64|353.6|351.6|353.81|351.81|353.6|351.6|16
1723597050000|2024-08-14 00:57:30|353.61|351.61|353.62|351.62|353.62|351.62|353.6|351.6|9
1723597060000|2024-08-14 00:57:40|353.6|351.6|353.63|351.63|353.63|351.63|353.59|351.59|4
1723597070000|2024-08-14 00:57:50|353.64|351.64|353.64|351.64|353.65|351.65|353.64|351.64|5
1723597080000|2024-08-14 00:58:00|353.63|351.63|353.62|351.62|353.66|351.66|353.62|351.62|6
1723597090000|2024-08-14 00:58:10|353.63|351.63|353.7|351.7|353.74|351.74|353.63|351.63|15
1723597100000|2024-08-14 00:58:20|353.69|351.69|353.61|351.61|353.69|351.69|353.54|351.54|15
1723597110000|2024-08-14 00:58:30|353.6|351.6|353.62|351.62|353.62|351.62|353.57|351.57|9
1723597120000|2024-08-14 00:58:40|353.63|351.63|353.54|351.54|353.63|351.63|353.54|351.54|11
1723597130000|2024-08-14 00:58:50|353.52|351.52|353.53|351.53|353.53|351.53|353.52|351.52|2
1723597140000|2024-08-14 00:59:00|353.52|351.52|353.52|351.52|353.52|351.52|353.42|351.42|15
1723597150000|2024-08-14 00:59:10|353.46|351.46|353.4|351.4|353.46|351.46|353.34|351.34|6
1723597160000|2024-08-14 00:59:20|353.42|351.42|353.42|351.42|353.44|351.44|353.41|351.41|8
1723597170000|2024-08-14 00:59:30|353.4|351.4|353.42|351.42|353.42|351.42|353.4|351.4|7
1723597180000|2024-08-14 00:59:40|353.41|351.41|353.43|351.43|353.46|351.46|353.41|351.41|13
1723597190000|2024-08-14 00:59:50|353.44|351.44|353.44|351.44|353.45|351.45|353.42|351.42|12
1723597200000|2024-08-14 01:00:00|353.43|351.43|353.46|351.46|353.46|351.46|353.27|351.27|22
1723597210000|2024-08-14 01:00:10|353.47|351.47|353.41|351.41|353.47|351.47|353.4|351.4|19
1723597220000|2024-08-14 01:00:20|353.4|351.4|353.43|351.43|353.45|351.45|353.4|351.4|15
1723597230000|2024-08-14 01:00:30|353.44|351.44|353.25|351.25|353.47|351.47|353.25|351.25|16
1723597240000|2024-08-14 01:00:40|353.26|351.26|353.04|351.04|353.26|351.26|353.02|351.02|11
1723597250000|2024-08-14 01:00:50|353.01|351.01|353.09|351.09|353.13|351.13|353|351|16
1723597260000|2024-08-14 01:01:00|353.05|351.05|352.92|350.92|353.14|351.14|352.91|350.91|21
1723597270000|2024-08-14 01:01:10|352.95|350.95|353.03|351.03|353.03|351.03|352.95|350.95|6
1723597280000|2024-08-14 01:01:20|353.02|351.02|353.39|351.39|353.39|351.39|353.02|351.02|17
1723597290000|2024-08-14 01:01:30|353.42|351.42|353.41|351.41|353.45|351.45|353.31|351.31|18
1723597300000|2024-08-14 01:01:40|353.42|351.42|353.42|351.42|353.47|351.47|353.42|351.42|15
1723597310000|2024-08-14 01:01:50|353.43|351.43|353.32|351.32|353.43|351.43|353.29|351.29|8
1723597320000|2024-08-14 01:02:00|353.34|351.34|353.28|351.28|353.49|351.49|353.23|351.23|18
1723597330000|2024-08-14 01:02:10|353.29|351.29|353.43|351.43|353.53|351.53|353.29|351.29|22
1723597340000|2024-08-14 01:02:20|353.35|351.35|353.26|351.26|353.36|351.36|353.25|351.25|17
1723597350000|2024-08-14 01:02:30|353.27|351.27|353.17|351.17|353.3|351.3|353.14|351.14|16
1723597360000|2024-08-14 01:02:40|353.16|351.16|353.16|351.16|353.19|351.19|353.14|351.14|13
1723597370000|2024-08-14 01:02:50|353.17|351.17|353.17|351.17|353.24|351.24|353.16|351.16|14
1723597380000|2024-08-14 01:03:00|353.18|351.18|353.16|351.16|353.2|351.2|353.16|351.16|14
1723597390000|2024-08-14 01:03:10|353.14|351.14|353.2|351.2|353.23|351.23|353.12|351.12|18
1723597400000|2024-08-14 01:03:20|353.21|351.21|353.09|351.09|353.21|351.21|353.08|351.08|10
1723597410000|2024-08-14 01:03:30|353.1|351.1|353.08|351.08|353.19|351.19|353.08|351.08|11
1723597420000|2024-08-14 01:03:40|353.03|351.03|353.02|351.02|353.07|351.07|353.01|351.01|16
1723597430000|2024-08-14 01:03:50|353.03|351.03|353.03|351.03|353.07|351.07|353.02|351.02|15
1723597440000|2024-08-14 01:04:00|353.02|351.02|352.9|350.9|353.02|351.02|352.89|350.89|12
1723597450000|2024-08-14 01:04:10|352.8|350.8|352.79|350.79|352.81|350.81|352.73|350.73|16
1723597460000|2024-08-14 01:04:20|352.77|350.77|352.78|350.78|352.81|350.81|352.72|350.72|11
1723597470000|2024-08-14 01:04:30|352.79|350.79|352.78|350.78|352.83|350.83|352.78|350.78|15
1723597480000|2024-08-14 01:04:40|352.77|350.77|352.66|350.66|352.77|350.77|352.66|350.66|10
1723597490000|2024-08-14 01:04:50|352.64|350.64|352.69|350.69|352.7|350.7|352.6|350.6|10
1723597500000|2024-08-14 01:05:00|352.68|350.68|352.55|350.55|352.7|350.7|352.55|350.55|16
1723597510000|2024-08-14 01:05:10|352.51|350.51|352.33|350.33|352.51|350.51|352.33|350.33|15
1723597520000|2024-08-14 01:05:20|352.32|350.32|352.26|350.26|352.33|350.33|352.08|350.08|26
1723597530000|2024-08-14 01:05:30|352.27|350.27|352.43|350.43|352.43|350.43|352.27|350.27|18
1723597540000|2024-08-14 01:05:40|352.42|350.42|352.39|350.39|352.42|350.42|352.37|350.37|10
1723597550000|2024-08-14 01:05:50|352.4|350.4|352.2|350.2|352.4|350.4|352.2|350.2|14
1723597560000|2024-08-14 01:06:00|352.19|350.19|352.13|350.13|352.19|350.19|352.07|350.07|16
1723597570000|2024-08-14 01:06:10|352.09|350.09|352.24|350.24|352.26|350.26|352.08|350.08|16
1723597580000|2024-08-14 01:06:20|352.25|350.25|352.2|350.2|352.25|350.25|352.2|350.2|9
1723597590000|2024-08-14 01:06:30|352.21|350.21|352.08|350.08|352.24|350.24|352.07|350.07|14
1723597600000|2024-08-14 01:06:40|352.1|350.1|352.2|350.2|352.24|350.24|352.09|350.09|18
1723597610000|2024-08-14 01:06:50|352.19|350.19|352.14|350.14|352.19|350.19|352.08|350.08|8
1723597620000|2024-08-14 01:07:00|352.15|350.15|352.04|350.04|352.15|350.15|352.04|350.04|12
1723597630000|2024-08-14 01:07:10|352.02|350.02|352.08|350.08|352.09|350.09|352.01|350.01|17
1723597640000|2024-08-14 01:07:20|352.09|350.09|352.08|350.08|352.09|350.09|352.07|350.07|8
1723597650000|2024-08-14 01:07:30|352.07|350.07|352.08|350.08|352.08|350.08|352.07|350.07|8
1723597660000|2024-08-14 01:07:40|352.09|350.09|352.08|350.08|352.1|350.1|352.08|350.08|6
1723597670000|2024-08-14 01:07:50|352.05|350.05|351.98|349.98|352.05|350.05|351.98|349.98|15
1723597680000|2024-08-14 01:08:00|351.99|349.99|352.07|350.07|352.08|350.08|351.99|349.99|7
1723597690000|2024-08-14 01:08:10|352.08|350.08|352.09|350.09|352.09|350.09|352.08|350.08|2
1723597700000|2024-08-14 01:08:20|352.1|350.1|352.12|350.12|352.16|350.16|352.1|350.1|12
1723597710000|2024-08-14 01:08:30|352.13|350.13|352.16|350.16|352.17|350.17|352.13|350.13|5
1723597730000|2024-08-14 01:08:50|352.22|350.22|352.05|350.05|352.22|350.22|352.05|350.05|13
1723597740000|2024-08-14 01:09:00|352.07|350.07|352.2|350.2|352.2|350.2|352.07|350.07|7
1723597750000|2024-08-14 01:09:10|352.19|350.19|352.03|350.03|352.19|350.19|352.02|350.02|14
1723597760000|2024-08-14 01:09:20|351.98|349.98|351.96|349.96|352|350|351.96|349.96|11
1723597770000|2024-08-14 01:09:30|351.9|349.9|351.93|349.93|351.97|349.97|351.9|349.9|13
1723597780000|2024-08-14 01:09:40|351.91|349.91|351.8|349.8|351.94|349.94|351.79|349.79|19
1723597790000|2024-08-14 01:09:50|351.81|349.81|351.67|349.67|351.85|349.85|351.67|349.67|18
1723597800000|2024-08-14 01:10:00|351.63|349.63|351.69|349.69|351.74|349.74|351.63|349.63|14
1723597810000|2024-08-14 01:10:10|351.67|349.67|351.48|349.48|351.67|349.67|351.48|349.48|20
1723597820000|2024-08-14 01:10:20|351.46|349.46|351.39|349.39|351.46|349.46|351.39|349.39|17
1723597830000|2024-08-14 01:10:30|351.37|349.37|351.41|349.41|351.46|349.46|351.31|349.31|15
1723597840000|2024-08-14 01:10:40|351.42|349.42|351.41|349.41|351.45|349.45|351.38|349.38|12
1723597850000|2024-08-14 01:10:50|351.4|349.4|351.46|349.46|351.5|349.5|351.39|349.39|13
1723597860000|2024-08-14 01:11:00|351.47|349.47|351.47|349.47|351.48|349.48|351.44|349.44|10
1723597870000|2024-08-14 01:11:10|351.46|349.46|351.72|349.72|351.72|349.72|351.44|349.44|18
1723597880000|2024-08-14 01:11:20|351.71|349.71|351.75|349.75|351.81|349.81|351.71|349.71|11
1723597890000|2024-08-14 01:11:30|351.74|349.74|351.74|349.74|351.76|349.76|351.74|349.74|4
1723597900000|2024-08-14 01:11:40|351.73|349.73|351.73|349.73|351.73|349.73|351.69|349.69|8
1723597910000|2024-08-14 01:11:50|351.69|349.69|351.66|349.66|351.7|349.7|351.65|349.65|5
1723597920000|2024-08-14 01:12:00|351.72|349.72|351.75|349.75|351.76|349.76|351.72|349.72|11
1723597930000|2024-08-14 01:12:10|351.74|349.74|351.86|349.86|351.88|349.88|351.74|349.74|15
1723597940000|2024-08-14 01:12:20|351.87|349.87|351.95|349.95|351.97|349.97|351.86|349.86|13
1723597950000|2024-08-14 01:12:30|351.98|349.98|352.05|350.05|352.09|350.09|351.98|349.98|7
1723597960000|2024-08-14 01:12:40|352.04|350.04|352|350|352.04|350.04|351.99|349.99|5
1723597970000|2024-08-14 01:12:50|351.99|349.99|351.93|349.93|352|350|351.93|349.93|8
1723597980000|2024-08-14 01:13:00|351.92|349.92|351.84|349.84|351.92|349.92|351.77|349.77|25
1723597990000|2024-08-14 01:13:10|351.92|349.92|351.95|349.95|351.95|349.95|351.92|349.92|3
1723598000000|2024-08-14 01:13:20|351.96|349.96|352.06|350.06|352.06|350.06|351.96|349.96|12
1723598010000|2024-08-14 01:13:30|352.07|350.07|352.17|350.17|352.19|350.19|352.07|350.07|14
1723598020000|2024-08-14 01:13:40|352.16|350.16|352.13|350.13|352.17|350.17|352.13|350.13|6
1723598030000|2024-08-14 01:13:50|352.12|350.12|352.16|350.16|352.17|350.17|352.08|350.08|7
1723598040000|2024-08-14 01:14:00|352.17|350.17|352.24|350.24|352.27|350.27|352.16|350.16|19
1723598050000|2024-08-14 01:14:10|352.23|350.23|352.26|350.26|352.26|350.26|352.23|350.23|5
1723598060000|2024-08-14 01:14:20|352.28|350.28|352.37|350.37|352.4|350.4|352.24|350.24|21
1723598070000|2024-08-14 01:14:30|352.38|350.38|352.5|350.5|352.53|350.53|352.38|350.38|20
1723598080000|2024-08-14 01:14:40|352.48|350.48|352.48|350.48|352.51|350.51|352.47|350.47|11
1723598090000|2024-08-14 01:14:50|352.46|350.46|352.39|350.39|352.47|350.47|352.39|350.39|10
1723598100000|2024-08-14 01:15:00|352.28|350.28|352.16|350.16|352.28|350.28|352.14|350.14|25
1723598110000|2024-08-14 01:15:10|352.15|350.15|352.15|350.15|352.17|350.17|352.11|350.11|12
1723598120000|2024-08-14 01:15:20|352.12|350.12|352.04|350.04|352.24|350.24|352.04|350.04|21
1723598130000|2024-08-14 01:15:30|351.99|349.99|351.96|349.96|352.18|350.18|351.96|349.96|26
1723598140000|2024-08-14 01:15:40|351.95|349.95|351.95|349.95|352|350|351.93|349.93|16
1723598150000|2024-08-14 01:15:50|351.91|349.91|351.89|349.89|351.91|349.91|351.89|349.89|11
1723598160000|2024-08-14 01:16:00|351.85|349.85|351.69|349.69|351.85|349.85|351.64|349.64|8
1723598170000|2024-08-14 01:16:10|351.68|349.68|351.77|349.77|351.79|349.79|351.64|349.64|17
1723598180000|2024-08-14 01:16:20|351.76|349.76|351.73|349.73|351.76|349.76|351.73|349.73|8
1723598190000|2024-08-14 01:16:30|351.72|349.72|351.46|349.46|351.72|349.72|351.45|349.45|20
1723598200000|2024-08-14 01:16:40|351.47|349.47|351.24|349.24|351.47|349.47|351.18|349.18|20
1723598210000|2024-08-14 01:16:50|351.28|349.28|351.24|349.24|351.3|349.3|351.22|349.22|13
1723598220000|2024-08-14 01:17:00|351.25|349.25|351|349|351.26|349.26|351|349|20
1723598230000|2024-08-14 01:17:10|350.99|348.99|351.01|349.01|351.01|349.01|350.96|348.96|13
1723598240000|2024-08-14 01:17:20|351.04|349.04|351.07|349.07|351.09|349.09|351.03|349.03|11
1723598250000|2024-08-14 01:17:30|351.08|349.08|351.32|349.32|351.32|349.32|351.08|349.08|16
1723598260000|2024-08-14 01:17:40|351.33|349.33|351.13|349.13|351.34|349.34|351.11|349.11|20
1723598270000|2024-08-14 01:17:50|351.14|349.14|351.18|349.18|351.21|349.21|351.14|349.14|9
1723598280000|2024-08-14 01:18:00|351.19|349.19|351.41|349.41|351.42|349.42|351.19|349.19|13
1723598290000|2024-08-14 01:18:10|351.43|349.43|351.45|349.45|351.45|349.45|351.43|349.43|13
1723598300000|2024-08-14 01:18:20|351.46|349.46|351.45|349.45|351.46|349.46|351.44|349.44|3
1723598310000|2024-08-14 01:18:30|351.44|349.44|351.41|349.41|351.44|349.44|351.4|349.4|4
1723598320000|2024-08-14 01:18:40|351.42|349.42|351.56|349.56|351.61|349.61|351.42|349.42|19
1723598330000|2024-08-14 01:18:50|351.55|349.55|351.48|349.48|351.55|349.55|351.45|349.45|11
1723598340000|2024-08-14 01:19:00|351.49|349.49|351.36|349.36|351.5|349.5|351.36|349.36|11
1723598350000|2024-08-14 01:19:10|351.37|349.37|351.4|349.4|351.4|349.4|351.36|349.36|12
1723598360000|2024-08-14 01:19:20|351.38|349.38|351.42|349.42|351.43|349.43|351.38|349.38|8
1723598370000|2024-08-14 01:19:30|351.43|349.43|351.45|349.45|351.52|349.52|351.42|349.42|13
1723598380000|2024-08-14 01:19:40|351.44|349.44|351.6|349.6|351.61|349.61|351.44|349.44|8
1723598390000|2024-08-14 01:19:50|351.61|349.61|351.59|349.59|351.63|349.63|351.58|349.58|8
1723598400000|2024-08-14 01:20:00|351.61|349.61|351.56|349.56|351.67|349.67|351.56|349.56|16
1723598410000|2024-08-14 01:20:10|351.5|349.5|351.63|349.63|351.63|349.63|351.45|349.45|19
1723598420000|2024-08-14 01:20:20|351.64|349.64|351.83|349.83|351.87|349.87|351.64|349.64|15
1723598430000|2024-08-14 01:20:30|351.84|349.84|351.74|349.74|351.86|349.86|351.74|349.74|8
1723598440000|2024-08-14 01:20:40|351.73|349.73|351.74|349.74|351.76|349.76|351.73|349.73|7
1723598450000|2024-08-14 01:20:50|351.72|349.72|351.51|349.51|351.73|349.73|351.49|349.49|17
1723598460000|2024-08-14 01:21:00|351.57|349.57|351.44|349.44|351.57|349.57|351.44|349.44|17
1723598470000|2024-08-14 01:21:10|351.43|349.43|351.32|349.32|351.43|349.43|351.32|349.32|11
1723598480000|2024-08-14 01:21:20|351.33|349.33|351.2|349.2|351.33|349.33|351.2|349.2|17
1723598490000|2024-08-14 01:21:30|351.21|349.21|351.19|349.19|351.23|349.23|351.14|349.14|16
1723598500000|2024-08-14 01:21:40|351.2|349.2|351.46|349.46|351.46|349.46|351.2|349.2|19
1723598510000|2024-08-14 01:21:50|351.52|349.52|351.24|349.24|351.55|349.55|351.24|349.24|18
1723598520000|2024-08-14 01:22:00|351.23|349.23|351.41|349.41|351.41|349.41|351.23|349.23|18
1723598530000|2024-08-14 01:22:10|351.4|349.4|351.35|349.35|351.41|349.41|351.32|349.32|20
1723598540000|2024-08-14 01:22:20|351.34|349.34|351.37|349.37|351.38|349.38|351.34|349.34|21
1723598550000|2024-08-14 01:22:30|351.36|349.36|351.24|349.24|351.36|349.36|351.24|349.24|9
1723598560000|2024-08-14 01:22:40|351.22|349.22|351.14|349.14|351.22|349.22|351.13|349.13|13
1723598570000|2024-08-14 01:22:50|351.13|349.13|351.11|349.11|351.13|349.13|351.11|349.11|3
1723598580000|2024-08-14 01:23:00|351.06|349.06|351.04|349.04|351.07|349.07|350.97|348.97|14
1723598590000|2024-08-14 01:23:10|351.05|349.05|351.09|349.09|351.09|349.09|351.03|349.03|7
1723598600000|2024-08-14 01:23:20|351.11|349.11|351.06|349.06|351.13|349.13|351.05|349.05|13
1723598610000|2024-08-14 01:23:30|351.07|349.07|351.1|349.1|351.1|349.1|351.07|349.07|12
1723598620000|2024-08-14 01:23:40|351.13|349.13|351.1|349.1|351.16|349.16|351.07|349.07|12
1723598630000|2024-08-14 01:23:50|351.11|349.11|351.13|349.13|351.13|349.13|351.11|349.11|7
1723598640000|2024-08-14 01:24:00|351.14|349.14|351.2|349.2|351.2|349.2|351.12|349.12|4
1723598650000|2024-08-14 01:24:10|351.18|349.18|351.19|349.19|351.2|349.2|351.18|349.18|4
1723598660000|2024-08-14 01:24:20|351.18|349.18|351.15|349.15|351.19|349.19|351.14|349.14|16
1723598670000|2024-08-14 01:24:30|351.14|349.14|350.87|348.87|351.14|349.14|350.86|348.86|17
1723598680000|2024-08-14 01:24:40|350.88|348.88|350.76|348.76|350.88|348.88|350.72|348.72|16
1723598690000|2024-08-14 01:24:50|350.78|348.78|350.78|348.78|350.86|348.86|350.78|348.78|16
1723598700000|2024-08-14 01:25:00|350.83|348.83|350.78|348.78|350.83|348.83|350.78|348.78|7
1723598710000|2024-08-14 01:25:10|350.76|348.76|350.5|348.5|350.76|348.76|350.49|348.49|21
1723598720000|2024-08-14 01:25:20|350.48|348.48|350.62|348.62|350.62|348.62|350.48|348.48|13
1723598730000|2024-08-14 01:25:30|350.63|348.63|350.8|348.8|350.86|348.86|350.63|348.63|16
1723598740000|2024-08-14 01:25:40|350.81|348.81|350.75|348.75|350.81|348.81|350.73|348.73|17
1723598750000|2024-08-14 01:25:50|350.76|348.76|350.67|348.67|350.76|348.76|350.63|348.63|20
1723598760000|2024-08-14 01:26:00|350.68|348.68|350.79|348.79|350.8|348.8|350.68|348.68|17
1723598770000|2024-08-14 01:26:10|350.83|348.83|350.72|348.72|350.87|348.87|350.72|348.72|16
1723598780000|2024-08-14 01:26:20|350.74|348.74|350.83|348.83|350.85|348.85|350.74|348.74|13
1723598790000|2024-08-14 01:26:30|350.84|348.84|350.85|348.85|350.87|348.87|350.84|348.84|16
1723598800000|2024-08-14 01:26:40|350.86|348.86|350.85|348.85|350.93|348.93|350.85|348.85|15
1723598810000|2024-08-14 01:26:50|350.84|348.84|350.75|348.75|350.85|348.85|350.75|348.75|11
1723598820000|2024-08-14 01:27:00|350.76|348.76|350.73|348.73|350.86|348.86|350.73|348.73|14
1723598830000|2024-08-14 01:27:10|350.71|348.71|350.74|348.74|350.75|348.75|350.71|348.71|9
1723598840000|2024-08-14 01:27:20|350.75|348.75|350.74|348.74|350.75|348.75|350.73|348.73|4
1723598850000|2024-08-14 01:27:30|350.73|348.73|350.72|348.72|350.73|348.73|350.7|348.7|6
1723598860000|2024-08-14 01:27:40|350.7|348.7|350.56|348.56|350.7|348.7|350.56|348.56|9
1723598870000|2024-08-14 01:27:50|350.57|348.57|350.53|348.53|350.59|348.59|350.53|348.53|14
1723598880000|2024-08-14 01:28:00|350.54|348.54|350.43|348.43|350.55|348.55|350.43|348.43|21
1723598890000|2024-08-14 01:28:10|350.42|348.42|350.41|348.41|350.42|348.42|350.38|348.38|10
1723598900000|2024-08-14 01:28:20|350.4|348.4|350.37|348.37|350.4|348.4|350.36|348.36|6
1723598910000|2024-08-14 01:28:30|350.36|348.36|350.37|348.37|350.37|348.37|350.36|348.36|6
1723598920000|2024-08-14 01:28:40|350.38|348.38|350.23|348.23|350.4|348.4|350.23|348.23|17
1723598930000|2024-08-14 01:28:50|350.17|348.17|350.08|348.08|350.18|348.18|350.03|348.03|22
1723598940000|2024-08-14 01:29:00|350.1|348.1|350.06|348.06|350.12|348.12|350.05|348.05|10
1723598950000|2024-08-14 01:29:10|350.05|348.05|350.04|348.04|350.05|348.05|350.03|348.03|4
1723598960000|2024-08-14 01:29:20|350.03|348.03|350.03|348.03|350.04|348.04|350.03|348.03|3
1723598970000|2024-08-14 01:29:30|350.04|348.04|350.03|348.03|350.1|348.1|350.03|348.03|10
1723598990000|2024-08-14 01:29:50|350.12|348.12|350.18|348.18|350.18|348.18|350.09|348.09|10
1723599000000|2024-08-14 01:30:00|350.2|348.2|350.2|348.2|350.2|348.2|350.2|348.2|1
1723599010000|2024-08-14 01:30:10|350.21|348.21|350.23|348.23|350.24|348.24|350.2|348.2|5
1723599020000|2024-08-14 01:30:20|350.2|348.2|350.2|348.2|350.2|348.2|350.2|348.2|1
1723599030000|2024-08-14 01:30:30|350.15|348.15|350.13|348.13|350.16|348.16|350.09|348.09|19
1723599040000|2024-08-14 01:30:40|350.11|348.11|350.06|348.06|350.15|348.15|350.06|348.06|16
1723599050000|2024-08-14 01:30:50|350.03|348.03|349.94|347.94|350.05|348.05|349.94|347.94|13
1723599060000|2024-08-14 01:31:00|349.96|347.96|349.78|347.78|349.96|347.96|349.65|347.65|16
1723599070000|2024-08-14 01:31:10|349.79|347.79|349.94|347.94|349.96|347.96|349.79|347.79|15
1723599080000|2024-08-14 01:31:20|349.92|347.92|349.92|347.92|349.94|347.94|349.78|347.78|19
1723599090000|2024-08-14 01:31:30|349.91|347.91|349.81|347.81|349.91|347.91|349.78|347.78|22
1723599100000|2024-08-14 01:31:40|349.84|347.84|349.8|347.8|349.86|347.86|349.8|347.8|11
1723599110000|2024-08-14 01:31:50|349.81|347.81|350.02|348.02|350.04|348.04|349.8|347.8|16
1723599120000|2024-08-14 01:32:00|350.03|348.03|349.92|347.92|350.05|348.05|349.92|347.92|14
1723599130000|2024-08-14 01:32:10|349.93|347.93|349.94|347.94|349.96|347.96|349.93|347.93|8
1723599140000|2024-08-14 01:32:20|349.91|347.91|350|348|350|348|349.8|347.8|13
1723599150000|2024-08-14 01:32:30|349.99|347.99|349.75|347.75|350.01|348.01|349.75|347.75|15
1723599160000|2024-08-14 01:32:40|349.73|347.73|349.75|347.75|349.84|347.84|349.73|347.73|17
1723599170000|2024-08-14 01:32:50|349.74|347.74|349.71|347.71|349.74|347.74|349.68|347.68|7
1723599180000|2024-08-14 01:33:00|349.74|347.74|349.56|347.56|349.74|347.74|349.53|347.53|12
1723599190000|2024-08-14 01:33:10|349.55|347.55|349.59|347.59|349.59|347.59|349.53|347.53|21
1723599200000|2024-08-14 01:33:20|349.62|347.62|349.69|347.69|349.73|347.73|349.59|347.59|12
1723599210000|2024-08-14 01:33:30|349.7|347.7|349.71|347.71|349.71|347.71|349.7|347.7|2
1723599220000|2024-08-14 01:33:40|349.72|347.72|349.83|347.83|349.86|347.86|349.72|347.72|10
1723599230000|2024-08-14 01:33:50|349.84|347.84|350.11|348.11|350.16|348.16|349.84|347.84|23
1723599240000|2024-08-14 01:34:00|350.15|348.15|350.21|348.21|350.21|348.21|350.12|348.12|11
1723599250000|2024-08-14 01:34:10|350.22|348.22|350.42|348.42|350.42|348.42|350.22|348.22|4
1723599260000|2024-08-14 01:34:20|350.36|348.36|350.38|348.38|350.42|348.42|350.36|348.36|7
1723599270000|2024-08-14 01:34:30|350.41|348.41|350.33|348.33|350.41|348.41|350.29|348.29|18
1723599280000|2024-08-14 01:34:40|350.34|348.34|350.42|348.42|350.42|348.42|350.33|348.33|7
1723599290000|2024-08-14 01:34:50|350.41|348.41|350.42|348.42|350.42|348.42|350.41|348.41|4
1723599300000|2024-08-14 01:35:00|350.4|348.4|350.42|348.42|350.42|348.42|350.39|348.39|4
1723599310000|2024-08-14 01:35:10|350.45|348.45|350.68|348.68|350.74|348.74|350.42|348.42|21
1723599320000|2024-08-14 01:35:20|350.63|348.63|350.78|348.78|350.8|348.8|350.63|348.63|12
1723599330000|2024-08-14 01:35:30|350.8|348.8|350.87|348.87|350.87|348.87|350.8|348.8|6
1723599340000|2024-08-14 01:35:40|350.86|348.86|350.85|348.85|350.87|348.87|350.84|348.84|6
1723599350000|2024-08-14 01:35:50|350.86|348.86|350.79|348.79|350.86|348.86|350.77|348.77|13
1723599360000|2024-08-14 01:36:00|350.78|348.78|350.77|348.77|350.78|348.78|350.76|348.76|11
1723599370000|2024-08-14 01:36:10|350.76|348.76|350.76|348.76|350.78|348.78|350.75|348.75|6
1723599380000|2024-08-14 01:36:20|350.75|348.75|350.68|348.68|350.75|348.75|350.68|348.68|6
1723599390000|2024-08-14 01:36:30|350.69|348.69|350.67|348.67|350.72|348.72|350.67|348.67|7
1723599400000|2024-08-14 01:36:40|350.69|348.69|350.61|348.61|350.69|348.69|350.61|348.61|7
1723599410000|2024-08-14 01:36:50|350.62|348.62|350.7|348.7|350.74|348.74|350.56|348.56|18
1723599420000|2024-08-14 01:37:00|350.68|348.68|350.67|348.67|350.69|348.69|350.67|348.67|19
1723599430000|2024-08-14 01:37:10|350.68|348.68|350.63|348.63|350.69|348.69|350.63|348.63|8
1723599440000|2024-08-14 01:37:20|350.64|348.64|350.79|348.79|350.85|348.85|350.63|348.63|16
1723599450000|2024-08-14 01:37:30|350.75|348.75|350.72|348.72|350.75|348.75|350.72|348.72|4
1723599460000|2024-08-14 01:37:40|350.73|348.73|350.82|348.82|350.86|348.86|350.73|348.73|16
1723599470000|2024-08-14 01:37:50|350.81|348.81|350.78|348.78|350.82|348.82|350.78|348.78|18
1723599480000|2024-08-14 01:38:00|350.79|348.79|350.87|348.87|350.87|348.87|350.79|348.79|7
1723599490000|2024-08-14 01:38:10|350.98|348.98|351.22|349.22|351.31|349.31|350.98|348.98|19
1723599500000|2024-08-14 01:38:20|351.27|349.27|351.43|349.43|351.47|349.47|351.27|349.27|20
1723599510000|2024-08-14 01:38:30|351.44|349.44|351.49|349.49|351.49|349.49|351.44|349.44|7
1723599520000|2024-08-14 01:38:40|351.47|349.47|351.47|349.47|351.47|349.47|351.47|349.47|1
1723599530000|2024-08-14 01:38:50|351.49|349.49|351.48|349.48|351.5|349.5|351.48|349.48|3
1723599540000|2024-08-14 01:39:00|351.52|349.52|351.48|349.48|351.52|349.52|351.48|349.48|3
1723599550000|2024-08-14 01:39:10|351.49|349.49|351.47|349.47|351.49|349.49|351.47|349.47|2
1723599580000|2024-08-14 01:39:40|351.4|349.4|351.41|349.41|351.41|349.41|351.4|349.4|2
1723599590000|2024-08-14 01:39:50|351.4|349.4|351.25|349.25|351.4|349.4|351.2|349.2|14
1723599600000|2024-08-14 01:40:00|351.24|349.24|351.22|349.22|351.3|349.3|351.22|349.22|11
1723599610000|2024-08-14 01:40:10|351.21|349.21|351.21|349.21|351.25|349.25|351.21|349.21|12
1723599620000|2024-08-14 01:40:20|351.2|349.2|351.25|349.25|351.26|349.26|351.2|349.2|13
1723599630000|2024-08-14 01:40:30|351.24|349.24|351.27|349.27|351.27|349.27|351.24|349.24|3
1723599640000|2024-08-14 01:40:40|351.28|349.28|351.26|349.26|351.28|349.28|351.26|349.26|7
1723599650000|2024-08-14 01:40:50|351.23|349.23|351.19|349.19|351.23|349.23|351.19|349.19|4
1723599660000|2024-08-14 01:41:00|351.2|349.2|351.24|349.24|351.24|349.24|351.19|349.19|11
1723599670000|2024-08-14 01:41:10|351.25|349.25|351.19|349.19|351.25|349.25|351.18|349.18|9
1723599680000|2024-08-14 01:41:20|351.2|349.2|351.25|349.25|351.25|349.25|351.2|349.2|15
1723599690000|2024-08-14 01:41:30|351.24|349.24|351.15|349.15|351.24|349.24|351.1|349.1|11
1723599700000|2024-08-14 01:41:40|351.14|349.14|351.29|349.29|351.31|349.31|351.14|349.14|15
1723599710000|2024-08-14 01:41:50|351.28|349.28|351.17|349.17|351.28|349.28|351.16|349.16|9
1723599720000|2024-08-14 01:42:00|351.18|349.18|351.2|349.2|351.24|349.24|351.18|349.18|6
1723599730000|2024-08-14 01:42:10|351.21|349.21|351.24|349.24|351.26|349.26|351.21|349.21|8
1723599740000|2024-08-14 01:42:20|351.23|349.23|351.22|349.22|351.24|349.24|351.19|349.19|10
1723599750000|2024-08-14 01:42:30|351.23|349.23|351.28|349.28|351.33|349.33|351.22|349.22|22
1723599760000|2024-08-14 01:42:40|351.3|349.3|351.34|349.34|351.35|349.35|351.29|349.29|9
1723599770000|2024-08-14 01:42:50|351.35|349.35|351.47|349.47|351.47|349.47|351.35|349.35|7
1723599780000|2024-08-14 01:43:00|351.49|349.49|351.66|349.66|351.66|349.66|351.49|349.49|5
1723599820000|2024-08-14 01:43:40|351.65|349.65|351.66|349.66|351.66|349.66|351.65|349.65|2
1723599830000|2024-08-14 01:43:50|351.65|349.65|351.64|349.64|351.66|349.66|351.64|349.64|4
1723599840000|2024-08-14 01:44:00|351.63|349.63|351.5|349.5|351.63|349.63|351.4|349.4|16
1723599850000|2024-08-14 01:44:10|351.49|349.49|351.54|349.54|351.55|349.55|351.49|349.49|13
1723599860000|2024-08-14 01:44:20|351.53|349.53|351.37|349.37|351.53|349.53|351.37|349.37|14
1723599870000|2024-08-14 01:44:30|351.4|349.4|351.43|349.43|351.46|349.46|351.4|349.4|13
1723599880000|2024-08-14 01:44:40|351.45|349.45|351.44|349.44|351.5|349.5|351.43|349.43|12
1723599890000|2024-08-14 01:44:50|351.43|349.43|351.4|349.4|351.44|349.44|351.39|349.39|18
1723599900000|2024-08-14 01:45:00|351.38|349.38|351.26|349.26|351.38|349.38|351.26|349.26|11
1723599910000|2024-08-14 01:45:10|351.27|349.27|351.24|349.24|351.3|349.3|351.24|349.24|11
1723599920000|2024-08-14 01:45:20|351.17|349.17|351.06|349.06|351.17|349.17|351.01|349.01|24
1723599930000|2024-08-14 01:45:30|351.07|349.07|351.05|349.05|351.08|349.08|351.04|349.04|11
1723599940000|2024-08-14 01:45:40|351.03|349.03|350.96|348.96|351.03|349.03|350.91|348.91|14
1723599950000|2024-08-14 01:45:50|350.97|348.97|351.03|349.03|351.14|349.14|350.97|348.97|15
1723599960000|2024-08-14 01:46:00|350.98|348.98|351.07|349.07|351.07|349.07|350.96|348.96|12
1723599970000|2024-08-14 01:46:10|351.06|349.06|350.93|348.93|351.07|349.07|350.93|348.93|9
1723599980000|2024-08-14 01:46:20|350.89|348.89|350.64|348.64|350.89|348.89|350.61|348.61|15
1723599990000|2024-08-14 01:46:30|350.68|348.68|350.57|348.57|350.69|348.69|350.56|348.56|19
1723600000000|2024-08-14 01:46:40|350.58|348.58|350.53|348.53|350.59|348.59|350.53|348.53|4
1723600010000|2024-08-14 01:46:50|350.46|348.46|350.6|348.6|350.65|348.65|350.43|348.43|20
1723600020000|2024-08-14 01:47:00|350.58|348.58|350.47|348.47|350.59|348.59|350.47|348.47|17
1723600030000|2024-08-14 01:47:10|350.48|348.48|350.43|348.43|350.48|348.48|350.43|348.43|13
1723600040000|2024-08-14 01:47:20|350.41|348.41|350.25|348.25|350.41|348.41|350.25|348.25|18
1723600050000|2024-08-14 01:47:30|350.27|348.27|350.24|348.24|350.27|348.27|350.24|348.24|4
1723600060000|2024-08-14 01:47:40|350.23|348.23|350.25|348.25|350.25|348.25|350.22|348.22|9
1723600070000|2024-08-14 01:47:50|350.27|348.27|350.42|348.42|350.44|348.44|350.26|348.26|16
1723600080000|2024-08-14 01:48:00|350.41|348.41|350.38|348.38|350.44|348.44|350.37|348.37|12
1723600090000|2024-08-14 01:48:10|350.37|348.37|350.17|348.17|350.41|348.41|350.17|348.17|16
1723600100000|2024-08-14 01:48:20|350.15|348.15|350.03|348.03|350.15|348.15|350|348|16
1723600110000|2024-08-14 01:48:30|350.02|348.02|349.96|347.96|350.04|348.04|349.96|347.96|18
1723600120000|2024-08-14 01:48:40|349.94|347.94|350|348|350|348|349.92|347.92|14
1723600130000|2024-08-14 01:48:50|350.03|348.03|350.2|348.2|350.23|348.23|350|348|17
1723600140000|2024-08-14 01:49:00|350.21|348.21|350.16|348.16|350.31|348.31|350.16|348.16|14
1723600150000|2024-08-14 01:49:10|350.17|348.17|350.03|348.03|350.17|348.17|349.91|347.91|19
1723600160000|2024-08-14 01:49:20|350.04|348.04|350.15|348.15|350.15|348.15|350.04|348.04|10
1723600170000|2024-08-14 01:49:30|350.14|348.14|349.99|347.99|350.15|348.15|349.99|347.99|15
1723600180000|2024-08-14 01:49:40|350.01|348.01|349.99|347.99|350.05|348.05|349.99|347.99|8
1723600190000|2024-08-14 01:49:50|349.92|347.92|349.82|347.82|349.92|347.92|349.82|347.82|16
1723600200000|2024-08-14 01:50:00|349.81|347.81|349.6|347.6|349.81|347.81|349.59|347.59|25
1723600210000|2024-08-14 01:50:10|349.62|347.62|349.67|347.67|349.67|347.67|349.6|347.6|17
1723600220000|2024-08-14 01:50:20|349.68|347.68|349.83|347.83|349.83|347.83|349.68|347.68|10
1723600230000|2024-08-14 01:50:30|349.84|347.84|349.91|347.91|349.91|347.91|349.84|347.84|10
1723600240000|2024-08-14 01:50:40|349.9|347.9|349.86|347.86|349.92|347.92|349.75|347.75|18
1723600250000|2024-08-14 01:50:50|349.8|347.8|349.86|347.86|349.86|347.86|349.8|347.8|10
1723600260000|2024-08-14 01:51:00|349.84|347.84|349.83|347.83|349.86|347.86|349.78|347.78|8
1723600270000|2024-08-14 01:51:10|349.8|347.8|349.79|347.79|349.84|347.84|349.79|347.79|12
1723600280000|2024-08-14 01:51:20|349.8|347.8|349.65|347.65|349.83|347.83|349.62|347.62|16
1723600290000|2024-08-14 01:51:30|349.64|347.64|349.63|347.63|349.71|347.71|349.63|347.63|13
1723600300000|2024-08-14 01:51:40|349.64|347.64|349.68|347.68|349.68|347.68|349.64|347.64|11
1723600310000|2024-08-14 01:51:50|349.67|347.67|349.66|347.66|349.67|347.67|349.65|347.65|10
1723600320000|2024-08-14 01:52:00|349.65|347.65|349.82|347.82|349.82|347.82|349.64|347.64|14
1723600330000|2024-08-14 01:52:10|349.83|347.83|349.88|347.88|349.88|347.88|349.81|347.81|11
1723600340000|2024-08-14 01:52:20|349.82|347.82|349.88|347.88|349.88|347.88|349.81|347.81|14
1723600350000|2024-08-14 01:52:30|349.89|347.89|349.81|347.81|349.89|347.89|349.81|347.81|14
1723600360000|2024-08-14 01:52:40|349.86|347.86|349.79|347.79|349.87|347.87|349.74|347.74|19
1723600370000|2024-08-14 01:52:50|349.8|347.8|349.82|347.82|349.92|347.92|349.8|347.8|9
1723600380000|2024-08-14 01:53:00|349.83|347.83|349.62|347.62|349.89|347.89|349.6|347.6|18
1723600390000|2024-08-14 01:53:10|349.61|347.61|349.52|347.52|349.63|347.63|349.49|347.49|23
1723600400000|2024-08-14 01:53:20|349.51|347.51|349.45|347.45|349.51|347.51|349.43|347.43|15
1723600410000|2024-08-14 01:53:30|349.43|347.43|349.38|347.38|349.45|347.45|349.38|347.38|12
1723600420000|2024-08-14 01:53:40|349.37|347.37|349.37|347.37|349.37|347.37|349.37|347.37|1
1723600430000|2024-08-14 01:53:50|349.34|347.34|349.43|347.43|349.43|347.43|349.34|347.34|3
1723600440000|2024-08-14 01:54:00|349.51|347.51|349.71|347.71|349.71|347.71|349.51|347.51|12
1723600450000|2024-08-14 01:54:10|349.7|347.7|349.73|347.73|349.74|347.74|349.7|347.7|10
1723600460000|2024-08-14 01:54:20|349.74|347.74|349.76|347.76|349.76|347.76|349.72|347.72|9
1723600470000|2024-08-14 01:54:30|349.77|347.77|349.72|347.72|349.79|347.79|349.71|347.71|16
1723600480000|2024-08-14 01:54:40|349.73|347.73|349.75|347.75|349.75|347.75|349.71|347.71|9
1723600490000|2024-08-14 01:54:50|349.76|347.76|349.81|347.81|349.81|347.81|349.76|347.76|8
1723600500000|2024-08-14 01:55:00|349.84|347.84|349.86|347.86|349.86|347.86|349.78|347.78|12
1723600510000|2024-08-14 01:55:10|349.87|347.87|349.9|347.9|349.96|347.96|349.84|347.84|25
1723600520000|2024-08-14 01:55:20|349.91|347.91|349.9|347.9|349.94|347.94|349.88|347.88|24
1723600530000|2024-08-14 01:55:30|349.91|347.91|350.03|348.03|350.05|348.05|349.91|347.91|25
1723600540000|2024-08-14 01:55:40|350.05|348.05|350.09|348.09|350.09|348.09|350.03|348.03|12
1723600550000|2024-08-14 01:55:50|350.07|348.07|350.01|348.01|350.08|348.08|349.99|347.99|22
1723600560000|2024-08-14 01:56:00|350.02|348.02|349.87|347.87|350.03|348.03|349.84|347.84|26
1723600570000|2024-08-14 01:56:10|349.88|347.88|349.86|347.86|349.91|347.91|349.82|347.82|21
1723600580000|2024-08-14 01:56:20|349.87|347.87|349.85|347.85|349.87|347.87|349.84|347.84|7
1723600590000|2024-08-14 01:56:30|349.87|347.87|349.85|347.85|349.87|347.87|349.84|347.84|7
1723600600000|2024-08-14 01:56:40|349.87|347.87|349.83|347.83|349.88|347.88|349.83|347.83|12
1723600610000|2024-08-14 01:56:50|349.82|347.82|349.71|347.71|349.82|347.82|349.71|347.71|13
1723600620000|2024-08-14 01:57:00|349.73|347.73|349.72|347.72|349.73|347.73|349.67|347.67|19
1723600630000|2024-08-14 01:57:10|349.7|347.7|349.67|347.67|349.72|347.72|349.67|347.67|7
1723600640000|2024-08-14 01:57:20|349.66|347.66|349.52|347.52|349.66|347.66|349.5|347.5|11
1723600650000|2024-08-14 01:57:30|349.51|347.51|349.53|347.53|349.54|347.54|349.49|347.49|18
1723600660000|2024-08-14 01:57:40|349.51|347.51|349.51|347.51|349.52|347.52|349.45|347.45|13
1723600670000|2024-08-14 01:57:50|349.52|347.52|349.56|347.56|349.56|347.56|349.51|347.51|13
1723600680000|2024-08-14 01:58:00|349.57|347.57|349.53|347.53|349.57|347.57|349.5|347.5|10
1723600690000|2024-08-14 01:58:10|349.52|347.52|349.42|347.42|349.52|347.52|349.42|347.42|12
1723600700000|2024-08-14 01:58:20|349.43|347.43|349.44|347.44|349.45|347.45|349.43|347.43|7
1723600710000|2024-08-14 01:58:30|349.47|347.47|349.43|347.43|349.49|347.49|349.42|347.42|10
1723600720000|2024-08-14 01:58:40|349.45|347.45|349.42|347.42|349.45|347.45|349.42|347.42|4
1723600730000|2024-08-14 01:58:50|349.41|347.41|349.37|347.37|349.43|347.43|349.34|347.34|8
1723600760000|2024-08-14 01:59:20|349.36|347.36|349.36|347.36|349.36|347.36|349.36|347.36|1
1723600770000|2024-08-14 01:59:30|349.35|347.35|349.35|347.35|349.35|347.35|349.35|347.35|1
1723600780000|2024-08-14 01:59:40|349.34|347.34|349.35|347.35|349.36|347.36|349.33|347.33|4
1723600800000|2024-08-14 02:00:00|349.36|347.36|349.36|347.36|349.36|347.36|349.35|347.35|3
1723600810000|2024-08-14 02:00:10|349.35|347.35|349.12|347.12|349.35|347.35|349.12|347.12|9
1723600820000|2024-08-14 02:00:20|349.11|347.11|348.95|346.95|349.11|347.11|348.89|346.89|12
1723600830000|2024-08-14 02:00:30|348.94|346.94|348.89|346.89|348.95|346.95|348.89|346.89|8
1723600840000|2024-08-14 02:00:40|348.9|346.9|349.12|347.12|349.25|347.25|348.9|346.9|23
1723600850000|2024-08-14 02:00:50|349.09|347.09|348.98|346.98|349.16|347.16|348.98|346.98|22
1723600860000|2024-08-14 02:01:00|348.99|346.99|348.87|346.87|349.02|347.02|348.87|346.87|13
1723600870000|2024-08-14 02:01:10|348.86|346.86|348.85|346.85|348.89|346.89|348.85|346.85|6
1723600880000|2024-08-14 02:01:20|348.84|346.84|348.83|346.83|348.84|346.84|348.83|346.83|6
1723600890000|2024-08-14 02:01:30|348.82|346.82|348.85|346.85|348.85|346.85|348.82|346.82|3
1723600900000|2024-08-14 02:01:40|348.86|346.86|348.95|346.95|348.95|346.95|348.86|346.86|4
1723600910000|2024-08-14 02:01:50|348.96|346.96|348.95|346.95|348.96|346.96|348.92|346.92|8
1723600920000|2024-08-14 02:02:00|348.96|346.96|349.12|347.12|349.16|347.16|348.96|346.96|18
1723600930000|2024-08-14 02:02:10|349.14|347.14|349.18|347.18|349.18|347.18|349.11|347.11|12
1723600940000|2024-08-14 02:02:20|349.19|347.19|349.4|347.4|349.4|347.4|349.19|347.19|17
1723600950000|2024-08-14 02:02:30|349.39|347.39|349.4|347.4|349.4|347.4|349.39|347.39|4
1723600960000|2024-08-14 02:02:40|349.41|347.41|349.37|347.37|349.41|347.41|349.36|347.36|5
1723600970000|2024-08-14 02:02:50|349.35|347.35|349.33|347.33|349.36|347.36|349.3|347.3|10
1723600980000|2024-08-14 02:03:00|349.29|347.29|349.3|347.3|349.38|347.38|349.28|347.28|15
1723600990000|2024-08-14 02:03:10|349.2|347.2|349.25|347.25|349.33|347.33|349.2|347.2|24
1723601000000|2024-08-14 02:03:20|349.24|347.24|349.23|347.23|349.27|347.27|349.2|347.2|19
1723601010000|2024-08-14 02:03:30|349.18|347.18|348.99|346.99|349.18|347.18|348.98|346.98|22
1723601020000|2024-08-14 02:03:40|349|347|349.05|347.05|349.05|347.05|349|347|8
1723601030000|2024-08-14 02:03:50|349.04|347.04|349.19|347.19|349.19|347.19|349.04|347.04|12
1723601040000|2024-08-14 02:04:00|349.2|347.2|349.33|347.33|349.33|347.33|349.2|347.2|10
1723601050000|2024-08-14 02:04:10|349.34|347.34|349.33|347.33|349.36|347.36|349.33|347.33|4
1723601060000|2024-08-14 02:04:20|349.3|347.3|349.16|347.16|349.32|347.32|349.16|347.16|26
1723601070000|2024-08-14 02:04:30|349.15|347.15|349.23|347.23|349.26|347.26|349.11|347.11|19
1723601080000|2024-08-14 02:04:40|349.24|347.24|349.29|347.29|349.3|347.3|349.24|347.24|15
1723601090000|2024-08-14 02:04:50|349.3|347.3|349.37|347.37|349.37|347.37|349.3|347.3|5
1723601100000|2024-08-14 02:05:00|349.39|347.39|349.38|347.38|349.4|347.4|349.38|347.38|4
1723601110000|2024-08-14 02:05:10|349.4|347.4|349.38|347.38|349.4|347.4|349.38|347.38|3
1723601120000|2024-08-14 02:05:20|349.39|347.39|349.38|347.38|349.39|347.39|349.38|347.38|2
1723601130000|2024-08-14 02:05:30|349.39|347.39|349.39|347.39|349.39|347.39|349.39|347.39|1
1723601140000|2024-08-14 02:05:40|349.38|347.38|349.55|347.55|349.55|347.55|349.38|347.38|9
1723601150000|2024-08-14 02:05:50|349.54|347.54|349.57|347.57|349.78|347.78|349.52|347.52|17
1723601160000|2024-08-14 02:06:00|349.58|347.58|349.5|347.5|349.58|347.58|349.41|347.41|17
1723601170000|2024-08-14 02:06:10|349.51|347.51|349.65|347.65|349.65|347.65|349.5|347.5|18
1723601180000|2024-08-14 02:06:20|349.66|347.66|349.62|347.62|349.66|347.66|349.57|347.57|15
1723601190000|2024-08-14 02:06:30|349.63|347.63|349.73|347.73|349.74|347.74|349.63|347.63|14
1723601200000|2024-08-14 02:06:40|349.75|347.75|349.75|347.75|349.77|347.77|349.7|347.7|16
1723601210000|2024-08-14 02:06:50|349.76|347.76|349.69|347.69|349.8|347.8|349.69|347.69|17
1723601220000|2024-08-14 02:07:00|349.7|347.7|349.8|347.8|349.82|347.82|349.69|347.69|19
1723601230000|2024-08-14 02:07:10|349.81|347.81|349.78|347.78|349.82|347.82|349.74|347.74|12
1723601240000|2024-08-14 02:07:20|349.79|347.79|349.83|347.83|349.83|347.83|349.76|347.76|10
1723601250000|2024-08-14 02:07:30|349.82|347.82|349.82|347.82|349.83|347.83|349.82|347.82|3
1723601260000|2024-08-14 02:07:40|349.79|347.79|349.84|347.84|349.84|347.84|349.79|347.79|9
1723601270000|2024-08-14 02:07:50|349.85|347.85|349.93|347.93|349.93|347.93|349.85|347.85|5
1723601280000|2024-08-14 02:08:00|350.04|348.04|350.09|348.09|350.09|348.09|350.04|348.04|2
1723601290000|2024-08-14 02:08:10|350.1|348.1|350.09|348.09|350.13|348.13|350.05|348.05|10
1723601300000|2024-08-14 02:08:20|350.08|348.08|350.09|348.09|350.09|348.09|350.07|348.07|4
1723601310000|2024-08-14 02:08:30|350.25|348.25|350.28|348.28|350.28|348.28|350.25|348.25|4
1723601320000|2024-08-14 02:08:40|350.3|348.3|350.43|348.43|350.43|348.43|350.3|348.3|6
1723601330000|2024-08-14 02:08:50|350.42|348.42|350.39|348.39|350.42|348.42|350.39|348.39|2
1723601340000|2024-08-14 02:09:00|350.42|348.42|350.67|348.67|350.73|348.73|350.39|348.39|14
1723601350000|2024-08-14 02:09:10|350.65|348.65|350.67|348.67|350.69|348.69|350.59|348.59|13
1723601360000|2024-08-14 02:09:20|350.68|348.68|350.66|348.66|350.68|348.68|350.66|348.66|5
1723601370000|2024-08-14 02:09:30|350.7|348.7|350.7|348.7|350.71|348.71|350.68|348.68|10
1723601380000|2024-08-14 02:09:40|350.68|348.68|350.62|348.62|350.68|348.68|350.57|348.57|6
1723601390000|2024-08-14 02:09:50|350.63|348.63|350.71|348.71|350.74|348.74|350.63|348.63|11
1723601400000|2024-08-14 02:10:00|350.73|348.73|350.72|348.72|350.76|348.76|350.68|348.68|16
1723601410000|2024-08-14 02:10:10|350.74|348.74|350.74|348.74|350.76|348.76|350.68|348.68|19
1723601420000|2024-08-14 02:10:20|350.75|348.75|350.86|348.86|350.89|348.89|350.71|348.71|17
1723601430000|2024-08-14 02:10:30|350.85|348.85|350.95|348.95|350.99|348.99|350.85|348.85|17
1723601440000|2024-08-14 02:10:40|350.96|348.96|350.74|348.74|350.97|348.97|350.72|348.72|11
1723601450000|2024-08-14 02:10:50|350.73|348.73|350.75|348.75|350.75|348.75|350.64|348.64|15
1723601460000|2024-08-14 02:11:00|350.76|348.76|350.8|348.8|350.91|348.91|350.76|348.76|20
1723601470000|2024-08-14 02:11:10|350.75|348.75|350.87|348.87|350.93|348.93|350.66|348.66|26
1723601480000|2024-08-14 02:11:20|350.86|348.86|350.81|348.81|350.86|348.86|350.7|348.7|22
1723601490000|2024-08-14 02:11:30|350.82|348.82|350.82|348.82|350.83|348.83|350.78|348.78|13
1723601500000|2024-08-14 02:11:40|350.83|348.83|350.92|348.92|350.94|348.94|350.83|348.83|11
1723601510000|2024-08-14 02:11:50|350.91|348.91|350.7|348.7|350.91|348.91|350.7|348.7|20
1723601520000|2024-08-14 02:12:00|350.68|348.68|350.7|348.7|350.72|348.72|350.64|348.64|14
1723601530000|2024-08-14 02:12:10|350.67|348.67|350.68|348.68|350.72|348.72|350.65|348.65|20
1723601540000|2024-08-14 02:12:20|350.67|348.67|350.63|348.63|350.68|348.68|350.48|348.48|18
1723601550000|2024-08-14 02:12:30|350.65|348.65|350.64|348.64|350.68|348.68|350.6|348.6|21
1723601560000|2024-08-14 02:12:40|350.65|348.65|350.6|348.6|350.68|348.68|350.6|348.6|16
1723601570000|2024-08-14 02:12:50|350.62|348.62|350.59|348.59|350.63|348.63|350.55|348.55|18
1723601580000|2024-08-14 02:13:00|350.58|348.58|350.37|348.37|350.58|348.58|350.33|348.33|16
1723601590000|2024-08-14 02:13:10|350.33|348.33|350.36|348.36|350.39|348.39|350.31|348.31|13
1723601600000|2024-08-14 02:13:20|350.38|348.38|350.45|348.45|350.45|348.45|350.31|348.31|13
1723601610000|2024-08-14 02:13:30|350.42|348.42|350.53|348.53|350.58|348.58|350.4|348.4|15
1723601620000|2024-08-14 02:13:40|350.57|348.57|350.59|348.59|350.61|348.61|350.54|348.54|16
1723601630000|2024-08-14 02:13:50|350.6|348.6|350.66|348.66|350.66|348.66|350.57|348.57|18
1723601640000|2024-08-14 02:14:00|350.63|348.63|350.68|348.68|350.69|348.69|350.63|348.63|18
1723601650000|2024-08-14 02:14:10|350.69|348.69|350.62|348.62|350.69|348.69|350.59|348.59|13
1723601660000|2024-08-14 02:14:20|350.61|348.61|350.67|348.67|350.67|348.67|350.61|348.61|7
1723601670000|2024-08-14 02:14:30|350.68|348.68|350.76|348.76|350.78|348.78|350.68|348.68|13
1723601680000|2024-08-14 02:14:40|350.75|348.75|350.7|348.7|350.76|348.76|350.7|348.7|15
1723601690000|2024-08-14 02:14:50|350.71|348.71|350.7|348.7|350.71|348.71|350.66|348.66|9
1723601700000|2024-08-14 02:15:00|350.68|348.68|350.6|348.6|350.68|348.68|350.53|348.53|17
1723601710000|2024-08-14 02:15:10|350.61|348.61|350.59|348.59|350.71|348.71|350.55|348.55|22
1723601720000|2024-08-14 02:15:20|350.6|348.6|350.56|348.56|350.61|348.61|350.53|348.53|14
1723601730000|2024-08-14 02:15:30|350.55|348.55|350.58|348.58|350.58|348.58|350.46|348.46|15
1723601740000|2024-08-14 02:15:40|350.59|348.59|350.71|348.71|350.71|348.71|350.59|348.59|7
1723601750000|2024-08-14 02:15:50|350.7|348.7|350.73|348.73|350.73|348.73|350.7|348.7|9
1723601760000|2024-08-14 02:16:00|350.72|348.72|350.84|348.84|350.87|348.87|350.72|348.72|10
1723601770000|2024-08-14 02:16:10|350.85|348.85|350.84|348.84|350.88|348.88|350.81|348.81|12
1723601780000|2024-08-14 02:16:20|350.81|348.81|350.68|348.68|350.84|348.84|350.53|348.53|26
1723601790000|2024-08-14 02:16:30|350.69|348.69|350.75|348.75|350.75|348.75|350.58|348.58|25
1723601800000|2024-08-14 02:16:40|350.76|348.76|350.84|348.84|350.86|348.86|350.75|348.75|16
1723601810000|2024-08-14 02:16:50|350.85|348.85|350.88|348.88|350.91|348.91|350.85|348.85|12
1723601820000|2024-08-14 02:17:00|350.86|348.86|350.94|348.94|351.03|349.03|350.86|348.86|20
1723601830000|2024-08-14 02:17:10|350.93|348.93|351.06|349.06|351.06|349.06|350.86|348.86|16
1723601860000|2024-08-14 02:17:40|350.98|348.98|350.89|348.89|350.99|348.99|350.87|348.87|17
1723601870000|2024-08-14 02:17:50|350.9|348.9|350.82|348.82|350.91|348.91|350.81|348.81|15
1723601880000|2024-08-14 02:18:00|350.85|348.85|350.71|348.71|350.85|348.85|350.71|348.71|12
1723601890000|2024-08-14 02:18:10|350.7|348.7|350.8|348.8|350.88|348.88|350.7|348.7|16
1723601900000|2024-08-14 02:18:20|350.81|348.81|350.91|348.91|350.91|348.91|350.77|348.77|17
1723601910000|2024-08-14 02:18:30|350.85|348.85|351|349|351|349|350.85|348.85|15
1723601920000|2024-08-14 02:18:40|351.01|349.01|351.02|349.02|351.02|349.02|350.97|348.97|13
1723601930000|2024-08-14 02:18:50|351.01|349.01|351.01|349.01|351.01|349.01|350.93|348.93|19
1723601940000|2024-08-14 02:19:00|351|349|351.06|349.06|351.06|349.06|351|349|7
1723601960000|2024-08-14 02:19:20|351.07|349.07|351.11|349.11|351.11|349.11|351.06|349.06|5
1723601980000|2024-08-14 02:19:40|351.12|349.12|351.13|349.13|351.13|349.13|351.12|349.12|2
1723602010000|2024-08-14 02:20:10|351.14|349.14|351.14|349.14|351.14|349.14|351.14|349.14|1
1723602020000|2024-08-14 02:20:20|351.13|349.13|351.08|349.08|351.13|349.13|351.08|349.08|2
1723602030000|2024-08-14 02:20:30|351.09|349.09|351.24|349.24|351.24|349.24|351.09|349.09|8
1723602050000|2024-08-14 02:20:50|351.25|349.25|351.25|349.25|351.25|349.25|351.25|349.25|1
1723602060000|2024-08-14 02:21:00|351.26|349.26|351.26|349.26|351.26|349.26|351.26|349.26|1
1723602070000|2024-08-14 02:21:10|351.27|349.27|351.27|349.27|351.27|349.27|351.27|349.27|1
1723602080000|2024-08-14 02:21:20|351.28|349.28|351.4|349.4|351.4|349.4|351.28|349.28|3
1723602090000|2024-08-14 02:21:30|351.39|349.39|351.31|349.31|351.39|349.39|351.29|349.29|5
1723602100000|2024-08-14 02:21:40|351.35|349.35|351.25|349.25|351.36|349.36|351.25|349.25|8
1723602110000|2024-08-14 02:21:50|351.27|349.27|351.16|349.16|351.29|349.29|351.16|349.16|9
1723602120000|2024-08-14 02:22:00|351.18|349.18|351.29|349.29|351.29|349.29|351.18|349.18|9
1723602130000|2024-08-14 02:22:10|351.42|349.42|351.46|349.46|351.46|349.46|351.37|349.37|12
1723602140000|2024-08-14 02:22:20|351.47|349.47|351.33|349.33|351.47|349.47|351.33|349.33|12
1723602150000|2024-08-14 02:22:30|351.29|349.29|351.28|349.28|351.29|349.29|351.26|349.26|7
1723602160000|2024-08-14 02:22:40|351.29|349.29|351.34|349.34|351.34|349.34|351.29|349.29|5
1723602170000|2024-08-14 02:22:50|351.35|349.35|351.33|349.33|351.35|349.35|351.32|349.32|6
1723602180000|2024-08-14 02:23:00|351.32|349.32|351.32|349.32|351.33|349.33|351.29|349.29|15
1723602190000|2024-08-14 02:23:10|351.29|349.29|351.16|349.16|351.33|349.33|351.15|349.15|20
1723602200000|2024-08-14 02:23:20|351.18|349.18|351.15|349.15|351.22|349.22|351.15|349.15|13
1723602210000|2024-08-14 02:23:30|351.16|349.16|351.21|349.21|351.21|349.21|351.16|349.16|3
1723602220000|2024-08-14 02:23:40|351.24|349.24|351.35|349.35|351.36|349.36|351.24|349.24|9
1723602230000|2024-08-14 02:23:50|351.37|349.37|351.49|349.49|351.52|349.52|351.37|349.37|17
1723602240000|2024-08-14 02:24:00|351.52|349.52|351.66|349.66|351.66|349.66|351.46|349.46|26
1723602250000|2024-08-14 02:24:10|351.63|349.63|351.57|349.57|351.67|349.67|351.51|349.51|24
1723602260000|2024-08-14 02:24:20|351.58|349.58|351.45|349.45|351.58|349.58|351.45|349.45|19
1723602280000|2024-08-14 02:24:40|351.44|349.44|351.44|349.44|351.44|349.44|351.44|349.44|1
1723602290000|2024-08-14 02:24:50|351.43|349.43|351.16|349.16|351.43|349.43|351.08|349.08|13
1723602300000|2024-08-14 02:25:00|351.13|349.13|351.11|349.11|351.16|349.16|351.08|349.08|13
1723602310000|2024-08-14 02:25:10|351.1|349.1|351.06|349.06|351.13|349.13|351.06|349.06|16
1723602320000|2024-08-14 02:25:20|351.07|349.07|351.03|349.03|351.07|349.07|350.96|348.96|15
1723602330000|2024-08-14 02:25:30|351|349|351.13|349.13|351.16|349.16|350.99|348.99|19
1723602340000|2024-08-14 02:25:40|351.16|349.16|351.2|349.2|351.2|349.2|351.16|349.16|4
1723602350000|2024-08-14 02:25:50|351.18|349.18|351.15|349.15|351.18|349.18|351.08|349.08|14
1723602360000|2024-08-14 02:26:00|351.18|349.18|351.21|349.21|351.27|349.27|351.16|349.16|19
1723602370000|2024-08-14 02:26:10|351.17|349.17|351.17|349.17|351.26|349.26|351.16|349.16|12
1723602380000|2024-08-14 02:26:20|351.16|349.16|350.96|348.96|351.16|349.16|350.96|348.96|20
1723602390000|2024-08-14 02:26:30|350.97|348.97|350.82|348.82|350.97|348.97|350.73|348.73|23
1723602400000|2024-08-14 02:26:40|350.81|348.81|350.71|348.71|350.81|348.81|350.69|348.69|13
1723602410000|2024-08-14 02:26:50|350.7|348.7|350.73|348.73|350.74|348.74|350.69|348.69|15
1723602420000|2024-08-14 02:27:00|350.75|348.75|350.57|348.57|350.75|348.75|350.56|348.56|21
1723602430000|2024-08-14 02:27:10|350.58|348.58|350.54|348.54|350.58|348.58|350.47|348.47|14
1723602440000|2024-08-14 02:27:20|350.5|348.5|350.45|348.45|350.53|348.53|350.4|348.4|10
1723602450000|2024-08-14 02:27:30|350.46|348.46|350.48|348.48|350.51|348.51|350.46|348.46|7
1723602460000|2024-08-14 02:27:40|350.49|348.49|350.5|348.5|350.5|348.5|350.49|348.49|2
1723602470000|2024-08-14 02:27:50|350.52|348.52|350.55|348.55|350.55|348.55|350.52|348.52|6
1723602480000|2024-08-14 02:28:00|350.57|348.57|350.64|348.64|350.66|348.66|350.57|348.57|15
1723602490000|2024-08-14 02:28:10|350.67|348.67|350.75|348.75|350.76|348.76|350.66|348.66|11
1723602500000|2024-08-14 02:28:20|350.74|348.74|350.81|348.81|350.81|348.81|350.71|348.71|7
1723602510000|2024-08-14 02:28:30|350.87|348.87|350.86|348.86|350.88|348.88|350.83|348.83|7
1723602520000|2024-08-14 02:28:40|350.83|348.83|350.88|348.88|350.88|348.88|350.82|348.82|12
1723602530000|2024-08-14 02:28:50|350.89|348.89|350.68|348.68|350.89|348.89|350.68|348.68|12
1723602540000|2024-08-14 02:29:00|350.69|348.69|350.61|348.61|350.69|348.69|350.6|348.6|11
1723602550000|2024-08-14 02:29:10|350.62|348.62|350.62|348.62|350.63|348.63|350.61|348.61|10
1723602560000|2024-08-14 02:29:20|350.6|348.6|350.61|348.61|350.65|348.65|350.6|348.6|11
1723602570000|2024-08-14 02:29:30|350.6|348.6|350.56|348.56|350.6|348.6|350.55|348.55|6
1723602580000|2024-08-14 02:29:40|350.55|348.55|350.56|348.56|350.58|348.58|350.55|348.55|8
1723602590000|2024-08-14 02:29:50|350.57|348.57|350.55|348.55|350.57|348.57|350.54|348.54|4
1723602600000|2024-08-14 02:30:00|350.53|348.53|350.38|348.38|350.53|348.53|350.36|348.36|12
1723602610000|2024-08-14 02:30:10|350.37|348.37|350.46|348.46|350.49|348.49|350.37|348.37|14
1723602620000|2024-08-14 02:30:20|350.47|348.47|350.55|348.55|350.55|348.55|350.46|348.46|14
1723602630000|2024-08-14 02:30:30|350.56|348.56|350.59|348.59|350.63|348.63|350.56|348.56|5
1723602640000|2024-08-14 02:30:40|350.61|348.61|350.65|348.65|350.65|348.65|350.61|348.61|5
1723602650000|2024-08-14 02:30:50|350.62|348.62|350.63|348.63|350.63|348.63|350.61|348.61|5
1723602660000|2024-08-14 02:31:00|350.61|348.61|350.63|348.63|350.63|348.63|350.6|348.6|4
1723602670000|2024-08-14 02:31:10|350.58|348.58|350.45|348.45|350.58|348.58|350.43|348.43|17
1723602680000|2024-08-14 02:31:20|350.44|348.44|350.34|348.34|350.44|348.44|350.34|348.34|13
1723602690000|2024-08-14 02:31:30|350.33|348.33|350.22|348.22|350.34|348.34|350.18|348.18|15
1723602700000|2024-08-14 02:31:40|350.21|348.21|350.34|348.34|350.34|348.34|350.14|348.14|18
1723602710000|2024-08-14 02:31:50|350.33|348.33|350.25|348.25|350.33|348.33|350.25|348.25|9
1723602720000|2024-08-14 02:32:00|350.24|348.24|350.25|348.25|350.25|348.25|350.2|348.2|12
1723602730000|2024-08-14 02:32:10|350.26|348.26|350.38|348.38|350.39|348.39|350.26|348.26|9
1723602740000|2024-08-14 02:32:20|350.37|348.37|350.53|348.53|350.53|348.53|350.36|348.36|8
1723602750000|2024-08-14 02:32:30|350.52|348.52|350.41|348.41|350.53|348.53|350.38|348.38|9
1723602760000|2024-08-14 02:32:40|350.39|348.39|350.27|348.27|350.39|348.39|350.21|348.21|10
1723602770000|2024-08-14 02:32:50|350.26|348.26|350.38|348.38|350.38|348.38|350.26|348.26|6
1723602780000|2024-08-14 02:33:00|350.36|348.36|350.37|348.37|350.41|348.41|350.36|348.36|10
1723602790000|2024-08-14 02:33:10|350.38|348.38|350.53|348.53|350.53|348.53|350.38|348.38|16
1723602800000|2024-08-14 02:33:20|350.54|348.54|350.48|348.48|350.54|348.54|350.48|348.48|12
1723602810000|2024-08-14 02:33:30|350.5|348.5|350.46|348.46|350.5|348.5|350.46|348.46|11
1723602820000|2024-08-14 02:33:40|350.45|348.45|350.44|348.44|350.45|348.45|350.37|348.37|10
1723602830000|2024-08-14 02:33:50|350.45|348.45|350.43|348.43|350.45|348.45|350.42|348.42|3
1723602840000|2024-08-14 02:34:00|350.39|348.39|350.22|348.22|350.39|348.39|350.2|348.2|24
1723602850000|2024-08-14 02:34:10|350.23|348.23|350.26|348.26|350.27|348.27|350.23|348.23|7
1723602860000|2024-08-14 02:34:20|350.28|348.28|350.26|348.26|350.32|348.32|350.26|348.26|11
1723602870000|2024-08-14 02:34:30|350.21|348.21|350.22|348.22|350.25|348.25|350.21|348.21|9
1723602880000|2024-08-14 02:34:40|350.21|348.21|350.2|348.2|350.23|348.23|350.19|348.19|10
1723602890000|2024-08-14 02:34:50|350.19|348.19|350.19|348.19|350.2|348.2|350.18|348.18|4
1723602900000|2024-08-14 02:35:00|350.2|348.2|350.19|348.19|350.2|348.2|350.18|348.18|5
1723602910000|2024-08-14 02:35:10|350.18|348.18|350.02|348.02|350.19|348.19|350.02|348.02|10
1723602930000|2024-08-14 02:35:30|350.03|348.03|350.07|348.07|350.08|348.08|350.03|348.03|9
1723602940000|2024-08-14 02:35:40|350.08|348.08|350.27|348.27|350.34|348.34|350.08|348.08|16
1723602950000|2024-08-14 02:35:50|350.3|348.3|350.29|348.29|350.33|348.33|350.21|348.21|18
1723602960000|2024-08-14 02:36:00|350.28|348.28|350.3|348.3|350.32|348.32|350.28|348.28|13
1723602970000|2024-08-14 02:36:10|350.31|348.31|350.22|348.22|350.31|348.31|350.21|348.21|7
1723602980000|2024-08-14 02:36:20|350.23|348.23|350.3|348.3|350.3|348.3|350.22|348.22|11
1723602990000|2024-08-14 02:36:30|350.31|348.31|350.3|348.3|350.32|348.32|350.29|348.29|8
1723603000000|2024-08-14 02:36:40|350.25|348.25|350.22|348.22|350.25|348.25|350.19|348.19|12
1723603010000|2024-08-14 02:36:50|350.21|348.21|350.16|348.16|350.21|348.21|350.09|348.09|11
1723603020000|2024-08-14 02:37:00|350.2|348.2|350.23|348.23|350.23|348.23|350.18|348.18|15
1723603030000|2024-08-14 02:37:10|350.22|348.22|350.23|348.23|350.23|348.23|350.2|348.2|11
1723603040000|2024-08-14 02:37:20|350.22|348.22|350.04|348.04|350.22|348.22|350.04|348.04|15
1723603050000|2024-08-14 02:37:30|350.02|348.02|350.02|348.02|350.05|348.05|350.02|348.02|6
1723603080000|2024-08-14 02:38:00|349.99|347.99|349.99|347.99|349.99|347.99|349.99|347.99|1
1723603090000|2024-08-14 02:38:10|350.01|348.01|350.02|348.02|350.02|348.02|350.01|348.01|4
1723603100000|2024-08-14 02:38:20|350.01|348.01|350.02|348.02|350.03|348.03|350.01|348.01|9
1723603110000|2024-08-14 02:38:30|350.09|348.09|350.08|348.08|350.19|348.19|350.07|348.07|19
1723603120000|2024-08-14 02:38:40|350.09|348.09|350.42|348.42|350.42|348.42|350.09|348.09|14
1723603130000|2024-08-14 02:38:50|350.41|348.41|350.41|348.41|350.41|348.41|350.33|348.33|13
1723603140000|2024-08-14 02:39:00|350.47|348.47|350.52|348.52|350.54|348.54|350.45|348.45|17
1723603150000|2024-08-14 02:39:10|350.53|348.53|350.69|348.69|350.69|348.69|350.52|348.52|21
1723603160000|2024-08-14 02:39:20|350.7|348.7|350.55|348.55|350.7|348.7|350.55|348.55|16
1723603170000|2024-08-14 02:39:30|350.56|348.56|350.52|348.52|350.6|348.6|350.51|348.51|18
1723603180000|2024-08-14 02:39:40|350.53|348.53|350.59|348.59|350.6|348.6|350.52|348.52|17
1723603190000|2024-08-14 02:39:50|350.6|348.6|350.52|348.52|350.62|348.62|350.52|348.52|17
1723603200000|2024-08-14 02:40:00|350.44|348.44|350.53|348.53|350.54|348.54|350.27|348.27|28
1723603210000|2024-08-14 02:40:10|350.56|348.56|350.33|348.33|350.59|348.59|350.33|348.33|17
1723603220000|2024-08-14 02:40:20|350.29|348.29|350.28|348.28|350.29|348.29|350.18|348.18|15
1723603230000|2024-08-14 02:40:30|350.27|348.27|350.18|348.18|350.27|348.27|350.18|348.18|12
1723603240000|2024-08-14 02:40:40|350.2|348.2|350.22|348.22|350.23|348.23|350.18|348.18|15
1723603250000|2024-08-14 02:40:50|350.21|348.21|350.15|348.15|350.22|348.22|350.15|348.15|12
1723603260000|2024-08-14 02:41:00|350.16|348.16|350.11|348.11|350.17|348.17|350.09|348.09|14
1723603270000|2024-08-14 02:41:10|350.12|348.12|350.25|348.25|350.25|348.25|350.12|348.12|10
1723603280000|2024-08-14 02:41:20|350.24|348.24|350.14|348.14|350.24|348.24|350.14|348.14|7
1723603290000|2024-08-14 02:41:30|350.11|348.11|350.09|348.09|350.15|348.15|350.08|348.08|16
1723603300000|2024-08-14 02:41:40|350.1|348.1|350.11|348.11|350.12|348.12|350.08|348.08|7
1723603310000|2024-08-14 02:41:50|350.1|348.1|350.07|348.07|350.11|348.11|350.07|348.07|12
1723603320000|2024-08-14 02:42:00|350.08|348.08|350.07|348.07|350.08|348.08|350.07|348.07|2
1723603330000|2024-08-14 02:42:10|350.06|348.06|350.07|348.07|350.09|348.09|350.06|348.06|4
1723603340000|2024-08-14 02:42:20|350.09|348.09|350.23|348.23|350.23|348.23|350.09|348.09|7
1723603350000|2024-08-14 02:42:30|350.19|348.19|350.14|348.14|350.23|348.23|350.14|348.14|14
1723603360000|2024-08-14 02:42:40|350.15|348.15|350.16|348.16|350.17|348.17|350.15|348.15|4
1723603370000|2024-08-14 02:42:50|350.15|348.15|350.29|348.29|350.3|348.3|350.13|348.13|16
1723603380000|2024-08-14 02:43:00|350.28|348.28|350.22|348.22|350.3|348.3|350.22|348.22|18
1723603390000|2024-08-14 02:43:10|350.23|348.23|350.24|348.24|350.24|348.24|350.15|348.15|21
1723603400000|2024-08-14 02:43:20|350.23|348.23|350.22|348.22|350.23|348.23|350.21|348.21|8
1723603410000|2024-08-14 02:43:30|350.23|348.23|350.21|348.21|350.23|348.23|350.2|348.2|4
1723603420000|2024-08-14 02:43:40|350.2|348.2|350.21|348.21|350.21|348.21|350.2|348.2|2
1723603430000|2024-08-14 02:43:50|350.19|348.19|350.13|348.13|350.19|348.19|350.12|348.12|13
1723603440000|2024-08-14 02:44:00|350.16|348.16|350.18|348.18|350.21|348.21|350.15|348.15|19
1723603450000|2024-08-14 02:44:10|350.16|348.16|350.15|348.15|350.18|348.18|350.14|348.14|9
1723603460000|2024-08-14 02:44:20|350.16|348.16|350.25|348.25|350.28|348.28|350.16|348.16|7
1723603470000|2024-08-14 02:44:30|350.24|348.24|350.21|348.21|350.24|348.24|350.21|348.21|4
1723603480000|2024-08-14 02:44:40|350.2|348.2|350.21|348.21|350.21|348.21|350.18|348.18|9
1723603490000|2024-08-14 02:44:50|350.18|348.18|350.2|348.2|350.2|348.2|350.18|348.18|3
1723603500000|2024-08-14 02:45:00|350.21|348.21|350.21|348.21|350.22|348.22|350.2|348.2|6
1723603510000|2024-08-14 02:45:10|350.22|348.22|350.21|348.21|350.22|348.22|350.21|348.21|2
1723603520000|2024-08-14 02:45:20|350.25|348.25|350.33|348.33|350.33|348.33|350.22|348.22|11
1723603530000|2024-08-14 02:45:30|350.32|348.32|350.33|348.33|350.38|348.38|350.3|348.3|20
1723603540000|2024-08-14 02:45:40|350.34|348.34|350.31|348.31|350.34|348.34|350.25|348.25|16
1723603550000|2024-08-14 02:45:50|350.3|348.3|350.32|348.32|350.32|348.32|350.29|348.29|8
1723603560000|2024-08-14 02:46:00|350.29|348.29|350.3|348.3|350.31|348.31|350.27|348.27|15
1723603570000|2024-08-14 02:46:10|350.31|348.31|350.39|348.39|350.4|348.4|350.31|348.31|12
1723603580000|2024-08-14 02:46:20|350.4|348.4|350.44|348.44|350.45|348.45|350.4|348.4|11
1723603590000|2024-08-14 02:46:30|350.45|348.45|350.54|348.54|350.54|348.54|350.45|348.45|10
1723603600000|2024-08-14 02:46:40|350.58|348.58|350.57|348.57|350.61|348.61|350.53|348.53|20
1723603610000|2024-08-14 02:46:50|350.58|348.58|350.63|348.63|350.63|348.63|350.58|348.58|9
1723603620000|2024-08-14 02:47:00|350.64|348.64|350.61|348.61|350.64|348.64|350.6|348.6|7
1723603630000|2024-08-14 02:47:10|350.62|348.62|350.77|348.77|350.77|348.77|350.62|348.62|15
1723603640000|2024-08-14 02:47:20|350.79|348.79|350.71|348.71|350.79|348.79|350.71|348.71|5
1723603650000|2024-08-14 02:47:30|350.72|348.72|350.71|348.71|350.74|348.74|350.71|348.71|14
1723603660000|2024-08-14 02:47:40|350.72|348.72|350.74|348.74|350.74|348.74|350.72|348.72|9
1723603670000|2024-08-14 02:47:50|350.77|348.77|350.75|348.75|350.79|348.79|350.73|348.73|17
1723603680000|2024-08-14 02:48:00|350.74|348.74|350.76|348.76|350.76|348.76|350.72|348.72|8
1723603690000|2024-08-14 02:48:10|350.77|348.77|350.79|348.79|350.79|348.79|350.76|348.76|5
1723603700000|2024-08-14 02:48:20|350.76|348.76|350.54|348.54|350.79|348.79|350.54|348.54|11
1723603710000|2024-08-14 02:48:30|350.53|348.53|350.5|348.5|350.53|348.53|350.44|348.44|22
1723603720000|2024-08-14 02:48:40|350.48|348.48|350.54|348.54|350.58|348.58|350.42|348.42|24
1723603730000|2024-08-14 02:48:50|350.52|348.52|350.62|348.62|350.65|348.65|350.52|348.52|15
1723603740000|2024-08-14 02:49:00|350.63|348.63|350.62|348.62|350.65|348.65|350.6|348.6|14
1723603750000|2024-08-14 02:49:10|350.61|348.61|350.61|348.61|350.62|348.62|350.58|348.58|11
1723603760000|2024-08-14 02:49:20|350.6|348.6|350.6|348.6|350.61|348.61|350.58|348.58|9
1723603770000|2024-08-14 02:49:30|350.58|348.58|350.45|348.45|350.62|348.62|350.45|348.45|9
1723603780000|2024-08-14 02:49:40|350.43|348.43|350.39|348.39|350.43|348.43|350.39|348.39|8
1723603790000|2024-08-14 02:49:50|350.4|348.4|350.42|348.42|350.43|348.43|350.38|348.38|10
1723603800000|2024-08-14 02:50:00|350.37|348.37|350.25|348.25|350.38|348.38|350.25|348.25|8
1723603810000|2024-08-14 02:50:10|350.24|348.24|350.19|348.19|350.26|348.26|350.18|348.18|14
1723603820000|2024-08-14 02:50:20|350.18|348.18|350.18|348.18|350.18|348.18|350.05|348.05|17
1723603830000|2024-08-14 02:50:30|350.19|348.19|350.3|348.3|350.32|348.32|350.19|348.19|9
1723603840000|2024-08-14 02:50:40|350.31|348.31|350.38|348.38|350.42|348.42|350.31|348.31|17
1723603850000|2024-08-14 02:50:50|350.39|348.39|350.38|348.38|350.42|348.42|350.37|348.37|19
1723603860000|2024-08-14 02:51:00|350.37|348.37|350.14|348.14|350.37|348.37|350.11|348.11|23
1723603870000|2024-08-14 02:51:10|350.13|348.13|350.2|348.2|350.23|348.23|350.12|348.12|22
1723603880000|2024-08-14 02:51:20|350.19|348.19|350.22|348.22|350.22|348.22|350.16|348.16|9
1723603890000|2024-08-14 02:51:30|350.21|348.21|350.14|348.14|350.22|348.22|350.13|348.13|10
1723603900000|2024-08-14 02:51:40|350.13|348.13|350.18|348.18|350.18|348.18|350.11|348.11|8
1723603910000|2024-08-14 02:51:50|350.15|348.15|350.15|348.15|350.15|348.15|350.15|348.15|1
1723603920000|2024-08-14 02:52:00|350.17|348.17|350.19|348.19|350.25|348.25|350.17|348.17|13
1723603930000|2024-08-14 02:52:10|350.2|348.2|350.18|348.18|350.2|348.2|350.17|348.17|4
1723603940000|2024-08-14 02:52:20|350.2|348.2|350.18|348.18|350.22|348.22|350.16|348.16|17
1723603950000|2024-08-14 02:52:30|350.16|348.16|350.32|348.32|350.32|348.32|350.16|348.16|18
1723603960000|2024-08-14 02:52:40|350.33|348.33|350.36|348.36|350.43|348.43|350.33|348.33|12
1723603970000|2024-08-14 02:52:50|350.38|348.38|350.47|348.47|350.47|348.47|350.38|348.38|6
1723603980000|2024-08-14 02:53:00|350.49|348.49|350.5|348.5|350.5|348.5|350.48|348.48|4
1723603990000|2024-08-14 02:53:10|350.52|348.52|350.5|348.5|350.52|348.52|350.5|348.5|2
1723604060000|2024-08-14 02:54:20|350.41|348.41|350.36|348.36|350.41|348.41|350.3|348.3|15
1723604070000|2024-08-14 02:54:30|350.37|348.37|350.31|348.31|350.4|348.4|350.3|348.3|14
1723604080000|2024-08-14 02:54:40|350.3|348.3|350.33|348.33|350.33|348.33|350.28|348.28|12
1723604090000|2024-08-14 02:54:50|350.32|348.32|350.3|348.3|350.42|348.42|350.26|348.26|23
1723604100000|2024-08-14 02:55:00|350.29|348.29|350.5|348.5|350.5|348.5|350.26|348.26|14
1723604110000|2024-08-14 02:55:10|350.52|348.52|350.5|348.5|350.52|348.52|350.5|348.5|2
1723604120000|2024-08-14 02:55:20|350.51|348.51|350.5|348.5|350.51|348.51|350.5|348.5|2
1723604130000|2024-08-14 02:55:30|350.46|348.46|350.46|348.46|350.47|348.47|350.46|348.46|3
1723604140000|2024-08-14 02:55:40|350.47|348.47|350.5|348.5|350.5|348.5|350.47|348.47|6
1723604150000|2024-08-14 02:55:50|350.51|348.51|350.57|348.57|350.57|348.57|350.51|348.51|4
1723604160000|2024-08-14 02:56:00|350.58|348.58|350.58|348.58|350.58|348.58|350.58|348.58|1
1723604180000|2024-08-14 02:56:20|350.55|348.55|350.55|348.55|350.55|348.55|350.55|348.55|1
1723604210000|2024-08-14 02:56:50|350.51|348.51|350.5|348.5|350.51|348.51|350.5|348.5|2
1723604220000|2024-08-14 02:57:00|350.48|348.48|350.47|348.47|350.48|348.48|350.4|348.4|7
1723604230000|2024-08-14 02:57:10|350.45|348.45|350.48|348.48|350.48|348.48|350.45|348.45|7
1723604240000|2024-08-14 02:57:20|350.45|348.45|350.38|348.38|350.48|348.48|350.38|348.38|17
1723604250000|2024-08-14 02:57:30|350.37|348.37|350.33|348.33|350.38|348.38|350.31|348.31|9
1723604260000|2024-08-14 02:57:40|350.31|348.31|350.3|348.3|350.32|348.32|350.29|348.29|8
1723604270000|2024-08-14 02:57:50|350.29|348.29|350.28|348.28|350.3|348.3|350.26|348.26|13
1723604280000|2024-08-14 02:58:00|350.25|348.25|350.24|348.24|350.3|348.3|350.23|348.23|11
1723604290000|2024-08-14 02:58:10|350.25|348.25|350.28|348.28|350.29|348.29|350.25|348.25|4
1723604300000|2024-08-14 02:58:20|350.29|348.29|350.35|348.35|350.35|348.35|350.25|348.25|14
1723604310000|2024-08-14 02:58:30|350.32|348.32|350.28|348.28|350.33|348.33|350.26|348.26|11
1723604320000|2024-08-14 02:58:40|350.29|348.29|350.32|348.32|350.35|348.35|350.29|348.29|13
1723604330000|2024-08-14 02:58:50|350.33|348.33|350.29|348.29|350.33|348.33|350.28|348.28|11
1723604340000|2024-08-14 02:59:00|350.31|348.31|350.28|348.28|350.31|348.31|350.28|348.28|5
1723604350000|2024-08-14 02:59:10|350.27|348.27|350.28|348.28|350.28|348.28|350.26|348.26|6
1723604360000|2024-08-14 02:59:20|350.29|348.29|350.24|348.24|350.29|348.29|350.24|348.24|5
1723604370000|2024-08-14 02:59:30|350.25|348.25|350.23|348.23|350.25|348.25|350.22|348.22|11
1723604380000|2024-08-14 02:59:40|350.25|348.25|350.22|348.22|350.25|348.25|350.22|348.22|9
1723604390000|2024-08-14 02:59:50|350.21|348.21|350.18|348.18|350.21|348.21|350.15|348.15|7
1723604400000|2024-08-14 03:00:00|350.19|348.19|350.3|348.3|350.3|348.3|350.18|348.18|7
1723604410000|2024-08-14 03:00:10|350.29|348.29|350.28|348.28|350.29|348.29|350.2|348.2|12
1723604420000|2024-08-14 03:00:20|350.29|348.29|350.29|348.29|350.3|348.3|350.28|348.28|6
1723604430000|2024-08-14 03:00:30|350.3|348.3|350.41|348.41|350.49|348.49|350.3|348.3|6
1723604440000|2024-08-14 03:00:40|350.42|348.42|350.49|348.49|350.5|348.5|350.42|348.42|15
1723604460000|2024-08-14 03:01:00|350.48|348.48|350.49|348.49|350.5|348.5|350.45|348.45|9
1723604470000|2024-08-14 03:01:10|350.5|348.5|350.47|348.47|350.5|348.5|350.46|348.46|5
1723604480000|2024-08-14 03:01:20|350.43|348.43|350.49|348.49|350.49|348.49|350.4|348.4|9
1723604490000|2024-08-14 03:01:30|350.46|348.46|350.49|348.49|350.49|348.49|350.46|348.46|3
1723604500000|2024-08-14 03:01:40|350.5|348.5|350.5|348.5|350.5|348.5|350.5|348.5|1
1723604510000|2024-08-14 03:01:50|350.54|348.54|350.94|348.94|350.94|348.94|350.54|348.54|11
1723604520000|2024-08-14 03:02:00|350.93|348.93|350.86|348.86|350.93|348.93|350.81|348.81|19
1723604530000|2024-08-14 03:02:10|350.87|348.87|350.95|348.95|350.97|348.97|350.83|348.83|17
1723604540000|2024-08-14 03:02:20|350.93|348.93|350.9|348.9|350.93|348.93|350.89|348.89|8
1723604550000|2024-08-14 03:02:30|350.86|348.86|350.68|348.68|350.92|348.92|350.68|348.68|9
1723604560000|2024-08-14 03:02:40|350.69|348.69|350.5|348.5|350.69|348.69|350.5|348.5|17
1723604570000|2024-08-14 03:02:50|350.51|348.51|350.49|348.49|350.53|348.53|350.44|348.44|14
1723604580000|2024-08-14 03:03:00|350.48|348.48|350.49|348.49|350.5|348.5|350.47|348.47|17
1723604590000|2024-08-14 03:03:10|350.5|348.5|350.58|348.58|350.58|348.58|350.48|348.48|14
1723604600000|2024-08-14 03:03:20|350.62|348.62|350.59|348.59|350.64|348.64|350.59|348.59|14
1723604610000|2024-08-14 03:03:30|350.58|348.58|350.62|348.62|350.62|348.62|350.54|348.54|12
1723604620000|2024-08-14 03:03:40|350.59|348.59|350.61|348.61|350.62|348.62|350.59|348.59|9
1723604630000|2024-08-14 03:03:50|350.6|348.6|350.5|348.5|350.6|348.6|350.41|348.41|17
1723604640000|2024-08-14 03:04:00|350.51|348.51|350.58|348.58|350.72|348.72|350.51|348.51|17
1723604650000|2024-08-14 03:04:10|350.59|348.59|350.59|348.59|350.6|348.6|350.58|348.58|5
1723604660000|2024-08-14 03:04:20|350.58|348.58|350.44|348.44|350.58|348.58|350.43|348.43|9
1723604670000|2024-08-14 03:04:30|350.42|348.42|350.42|348.42|350.43|348.43|350.41|348.41|16
1723604680000|2024-08-14 03:04:40|350.41|348.41|350.41|348.41|350.41|348.41|350.41|348.41|1
1723604690000|2024-08-14 03:04:50|350.42|348.42|350.47|348.47|350.47|348.47|350.41|348.41|11
1723604700000|2024-08-14 03:05:00|350.48|348.48|350.43|348.43|350.51|348.51|350.42|348.42|14
1723604710000|2024-08-14 03:05:10|350.42|348.42|350.45|348.45|350.45|348.45|350.37|348.37|10
1723604720000|2024-08-14 03:05:20|350.5|348.5|350.49|348.49|350.5|348.5|350.48|348.48|7
1723604730000|2024-08-14 03:05:30|350.5|348.5|350.63|348.63|350.66|348.66|350.5|348.5|12
1723604740000|2024-08-14 03:05:40|350.66|348.66|350.71|348.71|350.71|348.71|350.66|348.66|8
1723604760000|2024-08-14 03:06:00|350.69|348.69|350.64|348.64|350.7|348.7|350.56|348.56|17
1723604770000|2024-08-14 03:06:10|350.65|348.65|350.63|348.63|350.65|348.65|350.6|348.6|11
1723604780000|2024-08-14 03:06:20|350.64|348.64|350.61|348.61|350.65|348.65|350.6|348.6|8
1723604790000|2024-08-14 03:06:30|350.59|348.59|350.59|348.59|350.59|348.59|350.59|348.59|1
1723604800000|2024-08-14 03:06:40|350.56|348.56|350.61|348.61|350.61|348.61|350.56|348.56|16
1723604810000|2024-08-14 03:06:50|350.6|348.6|350.6|348.6|350.63|348.63|350.57|348.57|10
1723604820000|2024-08-14 03:07:00|350.59|348.59|350.62|348.62|350.62|348.62|350.57|348.57|9
1723604830000|2024-08-14 03:07:10|350.61|348.61|350.61|348.61|350.61|348.61|350.59|348.59|7
1723604840000|2024-08-14 03:07:20|350.58|348.58|350.55|348.55|350.59|348.59|350.44|348.44|17
1723604850000|2024-08-14 03:07:30|350.59|348.59|350.48|348.48|350.59|348.59|350.45|348.45|12
1723604860000|2024-08-14 03:07:40|350.5|348.5|350.52|348.52|350.63|348.63|350.5|348.5|15
1723604870000|2024-08-14 03:07:50|350.54|348.54|350.56|348.56|350.61|348.61|350.53|348.53|17
1723604880000|2024-08-14 03:08:00|350.57|348.57|350.46|348.46|350.58|348.58|350.46|348.46|11
1723604890000|2024-08-14 03:08:10|350.48|348.48|350.4|348.4|350.48|348.48|350.39|348.39|16
1723604900000|2024-08-14 03:08:20|350.39|348.39|350.37|348.37|350.4|348.4|350.33|348.33|16
1723604910000|2024-08-14 03:08:30|350.39|348.39|350.39|348.39|350.42|348.42|350.36|348.36|20
1723604920000|2024-08-14 03:08:40|350.4|348.4|350.42|348.42|350.42|348.42|350.39|348.39|9
1723604930000|2024-08-14 03:08:50|350.41|348.41|350.41|348.41|350.42|348.42|350.41|348.41|3
1723604940000|2024-08-14 03:09:00|350.4|348.4|350.44|348.44|350.44|348.44|350.4|348.4|10
1723604950000|2024-08-14 03:09:10|350.45|348.45|350.52|348.52|350.58|348.58|350.44|348.44|10
1723604960000|2024-08-14 03:09:20|350.51|348.51|350.53|348.53|350.55|348.55|350.48|348.48|11
1723604970000|2024-08-14 03:09:30|350.54|348.54|350.49|348.49|350.57|348.57|350.47|348.47|16
1723604980000|2024-08-14 03:09:40|350.48|348.48|350.46|348.46|350.49|348.49|350.46|348.46|13
1723604990000|2024-08-14 03:09:50|350.47|348.47|350.36|348.36|350.47|348.47|350.36|348.36|5
1723605000000|2024-08-14 03:10:00|350.35|348.35|350.33|348.33|350.35|348.35|350.29|348.29|11
1723605010000|2024-08-14 03:10:10|350.32|348.32|350.44|348.44|350.49|348.49|350.3|348.3|16
1723605020000|2024-08-14 03:10:20|350.43|348.43|350.46|348.46|350.55|348.55|350.42|348.42|14
1723605030000|2024-08-14 03:10:30|350.47|348.47|350.47|348.47|350.49|348.49|350.46|348.46|8
1723605040000|2024-08-14 03:10:40|350.46|348.46|350.52|348.52|350.52|348.52|350.45|348.45|15
1723605050000|2024-08-14 03:10:50|350.51|348.51|350.52|348.52|350.52|348.52|350.49|348.49|9
1723605060000|2024-08-14 03:11:00|350.5|348.5|350.51|348.51|350.51|348.51|350.46|348.46|8
1723605070000|2024-08-14 03:11:10|350.5|348.5|350.38|348.38|350.51|348.51|350.37|348.37|13
1723605080000|2024-08-14 03:11:20|350.39|348.39|350.41|348.41|350.42|348.42|350.39|348.39|9
1723605090000|2024-08-14 03:11:30|350.4|348.4|350.38|348.38|350.42|348.42|350.38|348.38|13
1723605100000|2024-08-14 03:11:40|350.39|348.39|350.42|348.42|350.42|348.42|350.35|348.35|13
1723605110000|2024-08-14 03:11:50|350.4|348.4|350.41|348.41|350.42|348.42|350.36|348.36|18
1723605120000|2024-08-14 03:12:00|350.42|348.42|350.41|348.41|350.45|348.45|350.41|348.41|18
1723605130000|2024-08-14 03:12:10|350.42|348.42|350.45|348.45|350.45|348.45|350.4|348.4|17
1723605140000|2024-08-14 03:12:20|350.46|348.46|350.52|348.52|350.58|348.58|350.45|348.45|9
1723605150000|2024-08-14 03:12:30|350.53|348.53|350.55|348.55|350.55|348.55|350.53|348.53|6
1723605160000|2024-08-14 03:12:40|350.54|348.54|350.44|348.44|350.54|348.54|350.44|348.44|11
1723605170000|2024-08-14 03:12:50|350.43|348.43|350.49|348.49|350.49|348.49|350.39|348.39|12
1723605180000|2024-08-14 03:13:00|350.46|348.46|350.51|348.51|350.51|348.51|350.4|348.4|18
1723605190000|2024-08-14 03:13:10|350.52|348.52|350.57|348.57|350.57|348.57|350.48|348.48|14
1723605200000|2024-08-14 03:13:20|350.58|348.58|350.54|348.54|350.66|348.66|350.53|348.53|14
1723605210000|2024-08-14 03:13:30|350.51|348.51|350.53|348.53|350.54|348.54|350.51|348.51|7
1723605220000|2024-08-14 03:13:40|350.51|348.51|350.55|348.55|350.56|348.56|350.5|348.5|9
1723605230000|2024-08-14 03:13:50|350.54|348.54|350.39|348.39|350.54|348.54|350.39|348.39|10
1723605240000|2024-08-14 03:14:00|350.4|348.4|350.52|348.52|350.54|348.54|350.4|348.4|17
1723605250000|2024-08-14 03:14:10|350.54|348.54|350.5|348.5|350.55|348.55|350.48|348.48|17
1723605260000|2024-08-14 03:14:20|350.47|348.47|350.51|348.51|350.55|348.55|350.47|348.47|18
1723605270000|2024-08-14 03:14:30|350.52|348.52|350.5|348.5|350.53|348.53|350.48|348.48|13
1723605280000|2024-08-14 03:14:40|350.49|348.49|350.5|348.5|350.52|348.52|350.48|348.48|11
1723605290000|2024-08-14 03:14:50|350.51|348.51|350.48|348.48|350.52|348.52|350.48|348.48|5
1723605300000|2024-08-14 03:15:00|350.49|348.49|350.51|348.51|350.51|348.51|350.49|348.49|12
1723605310000|2024-08-14 03:15:10|350.56|348.56|350.71|348.71|350.71|348.71|350.55|348.55|12
1723605320000|2024-08-14 03:15:20|350.7|348.7|350.7|348.7|350.71|348.71|350.69|348.69|13
1723605330000|2024-08-14 03:15:30|350.71|348.71|350.71|348.71|350.71|348.71|350.69|348.69|4
1723605350000|2024-08-14 03:15:50|350.69|348.69|350.67|348.67|350.69|348.69|350.67|348.67|3
1723605360000|2024-08-14 03:16:00|350.68|348.68|350.68|348.68|350.68|348.68|350.67|348.67|3
1723605370000|2024-08-14 03:16:10|350.67|348.67|350.7|348.7|350.7|348.7|350.67|348.67|9
1723605380000|2024-08-14 03:16:20|350.69|348.69|350.68|348.68|350.7|348.7|350.68|348.68|10
1723605400000|2024-08-14 03:16:40|350.67|348.67|350.66|348.66|350.67|348.67|350.63|348.63|6
1723605410000|2024-08-14 03:16:50|350.67|348.67|350.68|348.68|350.68|348.68|350.67|348.67|2
1723605420000|2024-08-14 03:17:00|350.67|348.67|350.65|348.65|350.67|348.67|350.65|348.65|5
1723605430000|2024-08-14 03:17:10|350.64|348.64|350.68|348.68|350.68|348.68|350.64|348.64|3
1723605450000|2024-08-14 03:17:30|350.67|348.67|350.63|348.63|350.67|348.67|350.63|348.63|2
1723605460000|2024-08-14 03:17:40|350.66|348.66|350.66|348.66|350.66|348.66|350.66|348.66|1
1723605470000|2024-08-14 03:17:50|350.65|348.65|350.71|348.71|350.71|348.71|350.65|348.65|3
1723605480000|2024-08-14 03:18:00|350.7|348.7|350.68|348.68|350.71|348.71|350.68|348.68|7
1723605510000|2024-08-14 03:18:30|350.67|348.67|350.67|348.67|350.67|348.67|350.67|348.67|1
1723605520000|2024-08-14 03:18:40|350.68|348.68|350.71|348.71|350.71|348.71|350.68|348.68|3
1723605530000|2024-08-14 03:18:50|350.72|348.72|350.71|348.71|350.72|348.72|350.71|348.71|2
1723605560000|2024-08-14 03:19:20|350.72|348.72|350.73|348.73|350.73|348.73|350.72|348.72|2
1723605570000|2024-08-14 03:19:30|350.71|348.71|350.7|348.7|350.71|348.71|350.69|348.69|3
1723605580000|2024-08-14 03:19:40|350.69|348.69|350.69|348.69|350.7|348.7|350.69|348.69|3
1723605590000|2024-08-14 03:19:50|350.68|348.68|350.68|348.68|350.68|348.68|350.68|348.68|1
1723605600000|2024-08-14 03:20:00|350.69|348.69|350.7|348.7|350.71|348.71|350.69|348.69|4
1723605610000|2024-08-14 03:20:10|350.69|348.69|350.69|348.69|350.69|348.69|350.68|348.68|3
1723605620000|2024-08-14 03:20:20|350.68|348.68|350.68|348.68|350.68|348.68|350.68|348.68|1
1723605630000|2024-08-14 03:20:30|350.6|348.6|350.54|348.54|350.6|348.6|350.52|348.52|13
1723605640000|2024-08-14 03:20:40|350.55|348.55|350.71|348.71|350.71|348.71|350.53|348.53|12
1723605650000|2024-08-14 03:20:50|350.69|348.69|350.71|348.71|350.71|348.71|350.69|348.69|3
1723605660000|2024-08-14 03:21:00|350.7|348.7|350.6|348.6|350.7|348.7|350.57|348.57|20
1723605670000|2024-08-14 03:21:10|350.59|348.59|350.62|348.62|350.64|348.64|350.55|348.55|19
1723605680000|2024-08-14 03:21:20|350.61|348.61|350.55|348.55|350.63|348.63|350.55|348.55|10
1723605690000|2024-08-14 03:21:30|350.56|348.56|350.53|348.53|350.56|348.56|350.52|348.52|5
1723605700000|2024-08-14 03:21:40|350.51|348.51|350.51|348.51|350.52|348.52|350.51|348.51|3
1723605710000|2024-08-14 03:21:50|350.52|348.52|350.52|348.52|350.52|348.52|350.52|348.52|1
1723605720000|2024-08-14 03:22:00|350.51|348.51|350.51|348.51|350.51|348.51|350.51|348.51|1
1723605730000|2024-08-14 03:22:10|350.5|348.5|350.5|348.5|350.5|348.5|350.5|348.5|1
1723605770000|2024-08-14 03:22:50|350.46|348.46|350.51|348.51|350.51|348.51|350.44|348.44|3
1723605790000|2024-08-14 03:23:10|350.52|348.52|350.51|348.51|350.52|348.52|350.51|348.51|4
1723605800000|2024-08-14 03:23:20|350.52|348.52|350.53|348.53|350.55|348.55|350.49|348.49|8
1723605810000|2024-08-14 03:23:30|350.54|348.54|350.54|348.54|350.54|348.54|350.54|348.54|1
1723605820000|2024-08-14 03:23:40|350.55|348.55|350.54|348.54|350.56|348.56|350.54|348.54|9
1723605830000|2024-08-14 03:23:50|350.52|348.52|350.52|348.52|350.54|348.54|350.51|348.51|7
1723605840000|2024-08-14 03:24:00|350.54|348.54|350.55|348.55|350.56|348.56|350.52|348.52|17
1723605850000|2024-08-14 03:24:10|350.54|348.54|350.51|348.51|350.55|348.55|350.51|348.51|10
1723605860000|2024-08-14 03:24:20|350.52|348.52|350.52|348.52|350.52|348.52|350.52|348.52|1
1723605870000|2024-08-14 03:24:30|350.53|348.53|350.58|348.58|350.6|348.6|350.53|348.53|18
1723605880000|2024-08-14 03:24:40|350.57|348.57|350.57|348.57|350.58|348.58|350.56|348.56|8
1723605890000|2024-08-14 03:24:50|350.55|348.55|350.48|348.48|350.55|348.55|350.48|348.48|7
1723605900000|2024-08-14 03:25:00|350.49|348.49|350.4|348.4|350.49|348.49|350.39|348.39|5
1723605910000|2024-08-14 03:25:10|350.41|348.41|350.42|348.42|350.43|348.43|350.4|348.4|16
1723605920000|2024-08-14 03:25:20|350.41|348.41|350.57|348.57|350.57|348.57|350.4|348.4|13
1723605930000|2024-08-14 03:25:30|350.55|348.55|350.58|348.58|350.58|348.58|350.53|348.53|22
1723605940000|2024-08-14 03:25:40|350.56|348.56|350.49|348.49|350.56|348.56|350.49|348.49|9
1723605950000|2024-08-14 03:25:50|350.48|348.48|350.47|348.47|350.48|348.48|350.46|348.46|5
1723605960000|2024-08-14 03:26:00|350.48|348.48|350.48|348.48|350.5|348.5|350.45|348.45|9
1723605970000|2024-08-14 03:26:10|350.49|348.49|350.5|348.5|350.51|348.51|350.49|348.49|9
1723605980000|2024-08-14 03:26:20|350.53|348.53|350.47|348.47|350.53|348.53|350.47|348.47|20
1723605990000|2024-08-14 03:26:30|350.46|348.46|350.42|348.42|350.49|348.49|350.42|348.42|21
1723606000000|2024-08-14 03:26:40|350.43|348.43|350.4|348.4|350.43|348.43|350.4|348.4|6
1723606010000|2024-08-14 03:26:50|350.41|348.41|350.38|348.38|350.41|348.41|350.38|348.38|5
1723606020000|2024-08-14 03:27:00|350.39|348.39|350.36|348.36|350.39|348.39|350.35|348.35|6
1723606030000|2024-08-14 03:27:10|350.35|348.35|350.35|348.35|350.35|348.35|350.34|348.34|3
1723606040000|2024-08-14 03:27:20|350.34|348.34|350.35|348.35|350.37|348.37|350.33|348.33|4
1723606060000|2024-08-14 03:27:40|350.33|348.33|350.41|348.41|350.41|348.41|350.33|348.33|3
1723606070000|2024-08-14 03:27:50|350.4|348.4|350.4|348.4|350.41|348.41|350.39|348.39|5
1723606080000|2024-08-14 03:28:00|350.39|348.39|350.38|348.38|350.39|348.39|350.38|348.38|4
1723606090000|2024-08-14 03:28:10|350.35|348.35|350.43|348.43|350.44|348.44|350.35|348.35|7
1723606100000|2024-08-14 03:28:20|350.44|348.44|350.46|348.46|350.46|348.46|350.41|348.41|21
1723606110000|2024-08-14 03:28:30|350.47|348.47|350.47|348.47|350.52|348.52|350.44|348.44|20
1723606120000|2024-08-14 03:28:40|350.48|348.48|350.5|348.5|350.5|348.5|350.46|348.46|7
1723606130000|2024-08-14 03:28:50|350.51|348.51|350.53|348.53|350.56|348.56|350.51|348.51|10
1723606140000|2024-08-14 03:29:00|350.51|348.51|350.47|348.47|350.51|348.51|350.46|348.46|9
1723606150000|2024-08-14 03:29:10|350.48|348.48|350.67|348.67|350.67|348.67|350.47|348.47|10
1723606160000|2024-08-14 03:29:20|350.65|348.65|350.66|348.66|350.68|348.68|350.65|348.65|12
1723606170000|2024-08-14 03:29:30|350.67|348.67|350.71|348.71|350.71|348.71|350.66|348.66|7
1723606180000|2024-08-14 03:29:40|350.7|348.7|350.71|348.71|350.71|348.71|350.7|348.7|6
1723606190000|2024-08-14 03:29:50|350.7|348.7|350.7|348.7|350.71|348.71|350.7|348.7|3
1723606200000|2024-08-14 03:30:00|350.69|348.69|350.69|348.69|350.7|348.7|350.67|348.67|7
1723606210000|2024-08-14 03:30:10|350.7|348.7|350.48|348.48|350.71|348.71|350.48|348.48|22
1723606220000|2024-08-14 03:30:20|350.5|348.5|350.41|348.41|350.5|348.5|350.39|348.39|15
1723606230000|2024-08-14 03:30:30|350.4|348.4|350.39|348.39|350.41|348.41|350.39|348.39|8
1723606260000|2024-08-14 03:31:00|350.4|348.4|350.43|348.43|350.45|348.45|350.39|348.39|16
1723606270000|2024-08-14 03:31:10|350.44|348.44|350.63|348.63|350.64|348.64|350.44|348.44|18
1723606280000|2024-08-14 03:31:20|350.66|348.66|350.71|348.71|350.71|348.71|350.66|348.66|13
1723606290000|2024-08-14 03:31:30|350.69|348.69|350.68|348.68|350.7|348.7|350.67|348.67|10
1723606300000|2024-08-14 03:31:40|350.67|348.67|350.71|348.71|350.71|348.71|350.66|348.66|10
1723606310000|2024-08-14 03:31:50|350.67|348.67|350.71|348.71|350.71|348.71|350.67|348.67|4
1723606320000|2024-08-14 03:32:00|350.69|348.69|350.51|348.51|350.7|348.7|350.5|348.5|12
1723606330000|2024-08-14 03:32:10|350.55|348.55|350.65|348.65|350.67|348.67|350.55|348.55|19
1723606340000|2024-08-14 03:32:20|350.64|348.64|350.59|348.59|350.66|348.66|350.54|348.54|22
1723606350000|2024-08-14 03:32:30|350.6|348.6|350.71|348.71|350.71|348.71|350.6|348.6|19
1723606360000|2024-08-14 03:32:40|350.69|348.69|350.66|348.66|350.71|348.71|350.63|348.63|13
1723606370000|2024-08-14 03:32:50|350.68|348.68|350.71|348.71|350.71|348.71|350.67|348.67|9
1723606380000|2024-08-14 03:33:00|350.68|348.68|350.7|348.7|350.7|348.7|350.68|348.68|5
1723606390000|2024-08-14 03:33:10|350.69|348.69|350.7|348.7|350.71|348.71|350.69|348.69|18
1723606400000|2024-08-14 03:33:20|350.65|348.65|350.59|348.59|350.67|348.67|350.59|348.59|15
1723606410000|2024-08-14 03:33:30|350.6|348.6|350.64|348.64|350.66|348.66|350.58|348.58|16
1723606420000|2024-08-14 03:33:40|350.63|348.63|350.6|348.6|350.64|348.64|350.59|348.59|13
1723606430000|2024-08-14 03:33:50|350.56|348.56|350.44|348.44|350.56|348.56|350.44|348.44|17
1723606440000|2024-08-14 03:34:00|350.45|348.45|350.6|348.6|350.63|348.63|350.45|348.45|18
1723606450000|2024-08-14 03:34:10|350.61|348.61|350.71|348.71|350.71|348.71|350.61|348.61|17
1723606460000|2024-08-14 03:34:20|350.7|348.7|350.71|348.71|350.71|348.71|350.69|348.69|15
1723606470000|2024-08-14 03:34:30|350.7|348.7|350.65|348.65|350.71|348.71|350.65|348.65|15
1723606480000|2024-08-14 03:34:40|350.66|348.66|350.65|348.65|350.67|348.67|350.63|348.63|19
1723606490000|2024-08-14 03:34:50|350.66|348.66|350.7|348.7|350.71|348.71|350.66|348.66|11
1723606500000|2024-08-14 03:35:00|350.69|348.69|350.61|348.61|350.71|348.71|350.61|348.61|13
1723606510000|2024-08-14 03:35:10|350.56|348.56|350.44|348.44|350.56|348.56|350.44|348.44|24
1723606520000|2024-08-14 03:35:20|350.42|348.42|350.27|348.27|350.43|348.43|350.2|348.2|24
1723606530000|2024-08-14 03:35:30|350.25|348.25|350.45|348.45|350.51|348.51|350.25|348.25|16
1723606540000|2024-08-14 03:35:40|350.43|348.43|350.35|348.35|350.43|348.43|350.32|348.32|13
1723606550000|2024-08-14 03:35:50|350.28|348.28|350.35|348.35|350.41|348.41|350.28|348.28|18
1723606560000|2024-08-14 03:36:00|350.38|348.38|350.56|348.56|350.56|348.56|350.38|348.38|11
1723606570000|2024-08-14 03:36:10|350.49|348.49|350.47|348.47|350.5|348.5|350.4|348.4|15
1723606580000|2024-08-14 03:36:20|350.46|348.46|350.44|348.44|350.47|348.47|350.43|348.43|13
1723606590000|2024-08-14 03:36:30|350.43|348.43|350.41|348.41|350.46|348.46|350.41|348.41|10
1723606600000|2024-08-14 03:36:40|350.42|348.42|350.44|348.44|350.47|348.47|350.38|348.38|14
1723606610000|2024-08-14 03:36:50|350.45|348.45|350.45|348.45|350.47|348.47|350.43|348.43|7
1723606620000|2024-08-14 03:37:00|350.46|348.46|350.47|348.47|350.48|348.48|350.35|348.35|18
1723606630000|2024-08-14 03:37:10|350.45|348.45|350.38|348.38|350.48|348.48|350.38|348.38|14
1723606640000|2024-08-14 03:37:20|350.35|348.35|350.25|348.25|350.35|348.35|350.13|348.13|16
1723606650000|2024-08-14 03:37:30|350.26|348.26|350.25|348.25|350.27|348.27|350.21|348.21|12
1723606660000|2024-08-14 03:37:40|350.22|348.22|350.21|348.21|350.23|348.23|350.18|348.18|14
1723606670000|2024-08-14 03:37:50|350.2|348.2|350.18|348.18|350.21|348.21|350.15|348.15|13
1723606680000|2024-08-14 03:38:00|350.16|348.16|350.29|348.29|350.29|348.29|350.14|348.14|11
1723606690000|2024-08-14 03:38:10|350.28|348.28|350.32|348.32|350.34|348.34|350.28|348.28|13
1723606700000|2024-08-14 03:38:20|350.33|348.33|350.47|348.47|350.47|348.47|350.31|348.31|18
1723606710000|2024-08-14 03:38:30|350.45|348.45|350.47|348.47|350.48|348.48|350.45|348.45|11
1723606720000|2024-08-14 03:38:40|350.45|348.45|350.41|348.41|350.47|348.47|350.4|348.4|12
1723606730000|2024-08-14 03:38:50|350.4|348.4|350.45|348.45|350.45|348.45|350.39|348.39|15
1723606740000|2024-08-14 03:39:00|350.46|348.46|350.45|348.45|350.47|348.47|350.44|348.44|9
1723606750000|2024-08-14 03:39:10|350.46|348.46|350.41|348.41|350.46|348.46|350.38|348.38|11
1723606760000|2024-08-14 03:39:20|350.4|348.4|350.34|348.34|350.41|348.41|350.31|348.31|16
1723606770000|2024-08-14 03:39:30|350.35|348.35|350.24|348.24|350.35|348.35|350.24|348.24|8
1723606780000|2024-08-14 03:39:40|350.25|348.25|350.18|348.18|350.25|348.25|350.18|348.18|11
1723606790000|2024-08-14 03:39:50|350.19|348.19|350.19|348.19|350.24|348.24|350.16|348.16|17
1723606800000|2024-08-14 03:40:00|350.17|348.17|350.24|348.24|350.27|348.27|350.1|348.1|20
1723606810000|2024-08-14 03:40:10|350.23|348.23|350.2|348.2|350.23|348.23|350.15|348.15|16
1723606820000|2024-08-14 03:40:20|350.19|348.19|350.09|348.09|350.19|348.19|350.08|348.08|10
1723606830000|2024-08-14 03:40:30|350.03|348.03|350.07|348.07|350.09|348.09|350.02|348.02|15
1723606840000|2024-08-14 03:40:40|350.08|348.08|350.26|348.26|350.26|348.26|350.06|348.06|11
1723606850000|2024-08-14 03:40:50|350.25|348.25|350.21|348.21|350.31|348.31|350.2|348.2|20
1723606860000|2024-08-14 03:41:00|350.23|348.23|350.25|348.25|350.32|348.32|350.23|348.23|17
1723606870000|2024-08-14 03:41:10|350.26|348.26|350.27|348.27|350.33|348.33|350.26|348.26|14
1723606880000|2024-08-14 03:41:20|350.28|348.28|350.08|348.08|350.28|348.28|350.08|348.08|16
1723606890000|2024-08-14 03:41:30|350.07|348.07|350.08|348.08|350.08|348.08|350.06|348.06|5
1723606900000|2024-08-14 03:41:40|350.07|348.07|350.06|348.06|350.08|348.08|350.05|348.05|5
1723606910000|2024-08-14 03:41:50|350.05|348.05|349.99|347.99|350.05|348.05|349.96|347.96|16
1723606920000|2024-08-14 03:42:00|349.98|347.98|350.04|348.04|350.06|348.06|349.98|347.98|12
1723606930000|2024-08-14 03:42:10|350.05|348.05|350.26|348.26|350.26|348.26|350.05|348.05|16
1723606940000|2024-08-14 03:42:20|350.25|348.25|350.2|348.2|350.26|348.26|350.17|348.17|11
1723606950000|2024-08-14 03:42:30|350.21|348.21|350.25|348.25|350.27|348.27|350.2|348.2|8
1723606970000|2024-08-14 03:42:50|350.24|348.24|350.38|348.38|350.38|348.38|350.23|348.23|10
1723606980000|2024-08-14 03:43:00|350.37|348.37|350.25|348.25|350.37|348.37|350.24|348.24|6
1723606990000|2024-08-14 03:43:10|350.26|348.26|350.28|348.28|350.29|348.29|350.25|348.25|15
1723607000000|2024-08-14 03:43:20|350.29|348.29|350.28|348.28|350.34|348.34|350.28|348.28|10
1723607010000|2024-08-14 03:43:30|350.27|348.27|350.36|348.36|350.36|348.36|350.22|348.22|15
1723607020000|2024-08-14 03:43:40|350.4|348.4|350.39|348.39|350.41|348.41|350.38|348.38|8
1723607030000|2024-08-14 03:43:50|350.4|348.4|350.39|348.39|350.4|348.4|350.38|348.38|6
1723607040000|2024-08-14 03:44:00|350.43|348.43|350.45|348.45|350.47|348.47|350.38|348.38|15
1723607050000|2024-08-14 03:44:10|350.4|348.4|350.46|348.46|350.48|348.48|350.4|348.4|15
1723607060000|2024-08-14 03:44:20|350.47|348.47|350.46|348.46|350.47|348.47|350.46|348.46|2
1723607070000|2024-08-14 03:44:30|350.49|348.49|350.44|348.44|350.49|348.49|350.44|348.44|10
1723607080000|2024-08-14 03:44:40|350.45|348.45|350.44|348.44|350.46|348.46|350.44|348.44|6
1723607090000|2024-08-14 03:44:50|350.43|348.43|350.43|348.43|350.44|348.44|350.41|348.41|7
1723607100000|2024-08-14 03:45:00|350.47|348.47|350.43|348.43|350.49|348.49|350.43|348.43|13
1723607110000|2024-08-14 03:45:10|350.46|348.46|350.59|348.59|350.59|348.59|350.45|348.45|9
1723607120000|2024-08-14 03:45:20|350.63|348.63|350.6|348.6|350.65|348.65|350.6|348.6|4
1723607130000|2024-08-14 03:45:30|350.61|348.61|350.6|348.6|350.61|348.61|350.6|348.6|2
1723607140000|2024-08-14 03:45:40|350.62|348.62|350.78|348.78|350.78|348.78|350.6|348.6|14
1723607150000|2024-08-14 03:45:50|350.81|348.81|350.94|348.94|351.05|349.05|350.81|348.81|17
1723607160000|2024-08-14 03:46:00|350.95|348.95|351.04|349.04|351.04|349.04|350.95|348.95|12
1723607170000|2024-08-14 03:46:10|351.05|349.05|351.2|349.2|351.2|349.2|351.05|349.05|14
1723607180000|2024-08-14 03:46:20|351.21|349.21|351.18|349.18|351.24|349.24|351.16|349.16|10
1723607190000|2024-08-14 03:46:30|351.16|349.16|351.31|349.31|351.31|349.31|351.13|349.13|11
1723607200000|2024-08-14 03:46:40|351.29|349.29|351.29|349.29|351.34|349.34|351.29|349.29|9
1723607210000|2024-08-14 03:46:50|351.32|349.32|351.45|349.45|351.45|349.45|351.27|349.27|10
1723607220000|2024-08-14 03:47:00|351.46|349.46|351.35|349.35|351.46|349.46|351.32|349.32|11
1723607230000|2024-08-14 03:47:10|351.33|349.33|351.14|349.14|351.34|349.34|351.14|349.14|15
1723607240000|2024-08-14 03:47:20|351.15|349.15|351.08|349.08|351.17|349.17|351.06|349.06|20
1723607250000|2024-08-14 03:47:30|351.11|349.11|351.14|349.14|351.15|349.15|351.07|349.07|21
1723607260000|2024-08-14 03:47:40|351.13|349.13|351.06|349.06|351.13|349.13|351.05|349.05|11
1723607270000|2024-08-14 03:47:50|351|349|350.87|348.87|351|349|350.86|348.86|12
1723607280000|2024-08-14 03:48:00|350.86|348.86|350.66|348.66|350.9|348.9|350.63|348.63|23
1723607290000|2024-08-14 03:48:10|350.65|348.65|350.72|348.72|350.74|348.74|350.62|348.62|16
1723607300000|2024-08-14 03:48:20|350.73|348.73|350.71|348.71|350.75|348.75|350.66|348.66|22
1723607310000|2024-08-14 03:48:30|350.72|348.72|350.77|348.77|350.77|348.77|350.69|348.69|20
1723607320000|2024-08-14 03:48:40|350.79|348.79|350.67|348.67|350.79|348.79|350.67|348.67|16
1723607330000|2024-08-14 03:48:50|350.66|348.66|350.53|348.53|350.66|348.66|350.53|348.53|16
1723607340000|2024-08-14 03:49:00|350.55|348.55|350.84|348.84|350.84|348.84|350.55|348.55|18
1723607350000|2024-08-14 03:49:10|350.86|348.86|350.93|348.93|350.95|348.95|350.86|348.86|20
1723607360000|2024-08-14 03:49:20|350.91|348.91|350.64|348.64|350.91|348.91|350.64|348.64|17
1723607370000|2024-08-14 03:49:30|350.65|348.65|350.57|348.57|350.66|348.66|350.56|348.56|16
1723607380000|2024-08-14 03:49:40|350.59|348.59|350.64|348.64|350.65|348.65|350.58|348.58|8
1723607390000|2024-08-14 03:49:50|350.63|348.63|350.67|348.67|350.73|348.73|350.63|348.63|19
1723607400000|2024-08-14 03:50:00|350.68|348.68|350.98|348.98|350.99|348.99|350.68|348.68|18
1723607410000|2024-08-14 03:50:10|350.95|348.95|350.99|348.99|350.99|348.99|350.95|348.95|6
1723607430000|2024-08-14 03:50:30|351|349|351.03|349.03|351.03|349.03|351|349|4
1723607440000|2024-08-14 03:50:40|351.02|349.02|350.95|348.95|351.03|349.03|350.95|348.95|6
1723607450000|2024-08-14 03:50:50|350.96|348.96|350.97|348.97|350.97|348.97|350.95|348.95|4
1723607460000|2024-08-14 03:51:00|350.95|348.95|350.95|348.95|350.96|348.96|350.95|348.95|3
1723607470000|2024-08-14 03:51:10|350.96|348.96|350.96|348.96|350.96|348.96|350.95|348.95|3
1723607480000|2024-08-14 03:51:20|350.94|348.94|350.83|348.83|350.94|348.94|350.83|348.83|8
1723607490000|2024-08-14 03:51:30|350.84|348.84|350.77|348.77|350.86|348.86|350.76|348.76|13
1723607500000|2024-08-14 03:51:40|350.78|348.78|350.81|348.81|350.85|348.85|350.78|348.78|17
1723607510000|2024-08-14 03:51:50|350.82|348.82|350.79|348.79|350.84|348.84|350.79|348.79|12
1723607520000|2024-08-14 03:52:00|350.78|348.78|350.49|348.49|350.83|348.83|350.43|348.43|24
1723607530000|2024-08-14 03:52:10|350.54|348.54|350.62|348.62|350.63|348.63|350.54|348.54|9
1723607540000|2024-08-14 03:52:20|350.61|348.61|350.4|348.4|350.62|348.62|350.38|348.38|13
1723607550000|2024-08-14 03:52:30|350.41|348.41|350.49|348.49|350.55|348.55|350.41|348.41|11
1723607560000|2024-08-14 03:52:40|350.45|348.45|350.4|348.4|350.45|348.45|350.39|348.39|8
1723607570000|2024-08-14 03:52:50|350.41|348.41|350.36|348.36|350.42|348.42|350.36|348.36|13
1723607580000|2024-08-14 03:53:00|350.35|348.35|350.28|348.28|350.36|348.36|350.28|348.28|14
1723607590000|2024-08-14 03:53:10|350.29|348.29|350.16|348.16|350.29|348.29|350.15|348.15|8
1723607600000|2024-08-14 03:53:20|350.15|348.15|349.97|347.97|350.15|348.15|349.92|347.92|20
1723607610000|2024-08-14 03:53:30|349.96|347.96|349.86|347.86|349.96|347.96|349.84|347.84|12
1723607620000|2024-08-14 03:53:40|349.87|347.87|349.82|347.82|349.87|347.87|349.78|347.78|9
1723607630000|2024-08-14 03:53:50|349.81|347.81|349.81|347.81|349.84|347.84|349.79|347.79|9
1723607640000|2024-08-14 03:54:00|349.79|347.79|349.73|347.73|349.79|347.79|349.69|347.69|13
1723607650000|2024-08-14 03:54:10|349.71|347.71|349.7|347.7|349.77|347.77|349.7|347.7|22
1723607660000|2024-08-14 03:54:20|349.71|347.71|349.51|347.51|349.71|347.71|349.51|347.51|16
1723607670000|2024-08-14 03:54:30|349.49|347.49|349.58|347.58|349.59|347.59|349.49|347.49|8
1723607680000|2024-08-14 03:54:40|349.59|347.59|349.64|347.64|349.67|347.67|349.59|347.59|8
1723607690000|2024-08-14 03:54:50|349.62|347.62|349.61|347.61|349.63|347.63|349.58|347.58|7
1723607700000|2024-08-14 03:55:00|349.6|347.6|349.61|347.61|349.62|347.62|349.59|347.59|13
1723607710000|2024-08-14 03:55:10|349.63|347.63|349.58|347.58|349.67|347.67|349.57|347.57|16
1723607720000|2024-08-14 03:55:20|349.59|347.59|349.38|347.38|349.6|347.6|349.37|347.37|17
1723607730000|2024-08-14 03:55:30|349.37|347.37|349.35|347.35|349.38|347.38|349.35|347.35|7
1723607740000|2024-08-14 03:55:40|349.33|347.33|349.32|347.32|349.37|347.37|349.27|347.27|17
1723607750000|2024-08-14 03:55:50|349.31|347.31|349.32|347.32|349.32|347.32|349.29|347.29|8
1723607760000|2024-08-14 03:56:00|349.33|347.33|349.24|347.24|349.33|347.33|349.21|347.21|21
1723607770000|2024-08-14 03:56:10|349.23|347.23|349.19|347.19|349.25|347.25|349.17|347.17|7
1723607780000|2024-08-14 03:56:20|349.2|347.2|349.2|347.2|349.22|347.22|349.18|347.18|8
1723607790000|2024-08-14 03:56:30|349.21|347.21|349.22|347.22|349.31|347.31|349.19|347.19|16
1723607800000|2024-08-14 03:56:40|349.24|347.24|349.26|347.26|349.26|347.26|349.19|347.19|13
1723607810000|2024-08-14 03:56:50|349.27|347.27|349.26|347.26|349.27|347.27|349.26|347.26|12
1723607820000|2024-08-14 03:57:00|349.24|347.24|349.38|347.38|349.39|347.39|349.24|347.24|13
1723607830000|2024-08-14 03:57:10|349.37|347.37|349.3|347.3|349.37|347.37|349.3|347.3|16
1723607840000|2024-08-14 03:57:20|349.29|347.29|349.27|347.27|349.29|347.29|349.27|347.27|7
1723607850000|2024-08-14 03:57:30|349.28|347.28|349.2|347.2|349.28|347.28|349.2|347.2|5
1723607860000|2024-08-14 03:57:40|349.23|347.23|349.19|347.19|349.23|347.23|349.14|347.14|11
1723607870000|2024-08-14 03:57:50|349.18|347.18|349.19|347.19|349.19|347.19|349.17|347.17|12
1723607880000|2024-08-14 03:58:00|349.2|347.2|349.12|347.12|349.2|347.2|349.11|347.11|11
1723607890000|2024-08-14 03:58:10|349.11|347.11|349.11|347.11|349.13|347.13|349.11|347.11|9
1723607900000|2024-08-14 03:58:20|349.12|347.12|349.04|347.04|349.12|347.12|349.04|347.04|10
1723607910000|2024-08-14 03:58:30|349.06|347.06|349.11|347.11|349.11|347.11|349.03|347.03|9
1723607920000|2024-08-14 03:58:40|349.1|347.1|349.01|347.01|349.1|347.1|349|347|7
1723607930000|2024-08-14 03:58:50|349|347|348.99|346.99|349|347|348.98|346.98|3
1723607940000|2024-08-14 03:59:00|348.89|346.89|349.06|347.06|349.16|347.16|348.89|346.89|20
1723607950000|2024-08-14 03:59:10|349.07|347.07|349.08|347.08|349.15|347.15|349.07|347.07|13
1723607960000|2024-08-14 03:59:20|349.07|347.07|348.9|346.9|349.07|347.07|348.9|346.9|18
1723607970000|2024-08-14 03:59:30|348.89|346.89|348.87|346.87|348.89|346.89|348.87|346.87|2
1723607980000|2024-08-14 03:59:40|348.86|346.86|348.86|346.86|348.86|346.86|348.86|346.86|1
1723607990000|2024-08-14 03:59:50|348.85|346.85|348.9|346.9|348.9|346.9|348.85|346.85|5
1723608000000|2024-08-14 04:00:00|348.88|346.88|348.82|346.82|348.9|346.9|348.82|346.82|9
1723608010000|2024-08-14 04:00:10|348.81|346.81|348.77|346.77|348.81|346.81|348.77|346.77|5
1723608020000|2024-08-14 04:00:20|348.76|346.76|348.78|346.78|348.79|346.79|348.76|346.76|3
1723608030000|2024-08-14 04:00:30|348.83|346.83|348.87|346.87|348.88|346.88|348.83|346.83|3
1723608040000|2024-08-14 04:00:40|348.88|346.88|348.87|346.87|348.88|346.88|348.87|346.87|4
1723608050000|2024-08-14 04:00:50|348.88|346.88|348.92|346.92|348.93|346.93|348.88|346.88|5
1723608060000|2024-08-14 04:01:00|348.93|346.93|348.95|346.95|349|347|348.93|346.93|11
1723608070000|2024-08-14 04:01:10|348.99|346.99|349.1|347.1|349.1|347.1|348.99|346.99|9
1723608080000|2024-08-14 04:01:20|349.14|347.14|348.96|346.96|349.14|347.14|348.96|346.96|14
1723608090000|2024-08-14 04:01:30|348.95|346.95|348.94|346.94|349.03|347.03|348.9|346.9|21
1723608100000|2024-08-14 04:01:40|348.93|346.93|348.9|346.9|348.96|346.96|348.9|346.9|19
1723608110000|2024-08-14 04:01:50|348.93|346.93|348.9|346.9|349|347|348.89|346.89|19
1723608120000|2024-08-14 04:02:00|348.91|346.91|348.87|346.87|348.92|346.92|348.87|346.87|8
1723608140000|2024-08-14 04:02:20|348.86|346.86|348.87|346.87|348.88|346.88|348.85|346.85|5
1723608150000|2024-08-14 04:02:30|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|1
1723608160000|2024-08-14 04:02:40|348.81|346.81|348.8|346.8|348.81|346.81|348.8|346.8|2
1723608170000|2024-08-14 04:02:50|348.67|346.67|348.56|346.56|348.67|346.67|348.52|346.52|19
1723608180000|2024-08-14 04:03:00|348.58|346.58|348.69|346.69|348.7|346.7|348.57|346.57|13
1723608190000|2024-08-14 04:03:10|348.7|346.7|348.81|346.81|348.81|346.81|348.68|346.68|9
1723608200000|2024-08-14 04:03:20|348.8|346.8|348.71|346.71|348.84|346.84|348.7|346.7|18
1723608210000|2024-08-14 04:03:30|348.7|346.7|348.67|346.67|348.74|346.74|348.65|346.65|12
1723608220000|2024-08-14 04:03:40|348.7|346.7|348.73|346.73|348.75|346.75|348.7|346.7|12
1723608230000|2024-08-14 04:03:50|348.75|346.75|348.91|346.91|348.94|346.94|348.75|346.75|15
1723608240000|2024-08-14 04:04:00|348.9|346.9|348.72|346.72|348.94|346.94|348.72|346.72|19
1723608250000|2024-08-14 04:04:10|348.73|346.73|348.73|346.73|348.75|346.75|348.71|346.71|13
1723608260000|2024-08-14 04:04:20|348.74|346.74|348.88|346.88|348.88|346.88|348.7|346.7|11
1723608270000|2024-08-14 04:04:30|348.83|346.83|348.89|346.89|348.91|346.91|348.83|346.83|15
1723608280000|2024-08-14 04:04:40|348.84|346.84|348.72|346.72|348.87|346.87|348.72|346.72|13
1723608290000|2024-08-14 04:04:50|348.7|346.7|348.71|346.71|348.72|346.72|348.69|346.69|9
1723608300000|2024-08-14 04:05:00|348.7|346.7|348.66|346.66|348.74|346.74|348.66|346.66|18
1723608310000|2024-08-14 04:05:10|348.68|346.68|348.55|346.55|348.68|346.68|348.55|346.55|17
1723608320000|2024-08-14 04:05:20|348.54|346.54|348.36|346.36|348.54|346.54|348.3|346.3|20
1723608330000|2024-08-14 04:05:30|348.37|346.37|348.44|346.44|348.45|346.45|348.36|346.36|14
1723608340000|2024-08-14 04:05:40|348.43|346.43|348.38|346.38|348.44|346.44|348.35|346.35|15
1723608350000|2024-08-14 04:05:50|348.37|346.37|348.2|346.2|348.38|346.38|348.19|346.19|16
1723608360000|2024-08-14 04:06:00|348.17|346.17|348.01|346.01|348.17|346.17|347.98|345.98|21
1723608370000|2024-08-14 04:06:10|348|346|348.13|346.13|348.13|346.13|348|346|10
1723608380000|2024-08-14 04:06:20|348.16|346.16|348.12|346.12|348.28|346.28|348.12|346.12|13
1723608390000|2024-08-14 04:06:30|348.11|346.11|348.11|346.11|348.12|346.12|348.05|346.05|10
1723608400000|2024-08-14 04:06:40|348.12|346.12|348.24|346.24|348.24|346.24|348.12|346.12|10
1723608410000|2024-08-14 04:06:50|348.25|346.25|348.25|346.25|348.27|346.27|348.24|346.24|8
1723608420000|2024-08-14 04:07:00|348.26|346.26|348.14|346.14|348.26|346.26|348.14|346.14|11
1723608430000|2024-08-14 04:07:10|348.1|346.1|348.03|346.03|348.1|346.1|347.97|345.97|17
1723608440000|2024-08-14 04:07:20|348.04|346.04|348.06|346.06|348.07|346.07|348.02|346.02|12
1723608450000|2024-08-14 04:07:30|348.08|346.08|348.07|346.07|348.15|346.15|348.05|346.05|18
1723608460000|2024-08-14 04:07:40|348.12|346.12|348.15|346.15|348.15|346.15|348.12|346.12|4
1723608470000|2024-08-14 04:07:50|348.12|346.12|348.12|346.12|348.15|346.15|348.11|346.11|8
1723608480000|2024-08-14 04:08:00|348.13|346.13|348.14|346.14|348.14|346.14|348.13|346.13|2
1723608490000|2024-08-14 04:08:10|348.24|346.24|348.44|346.44|348.44|346.44|348.24|346.24|12
1723608500000|2024-08-14 04:08:20|348.45|346.45|348.47|346.47|348.55|346.55|348.45|346.45|13
1723608510000|2024-08-14 04:08:30|348.46|346.46|348.44|346.44|348.48|346.48|348.42|346.42|9
1723608520000|2024-08-14 04:08:40|348.45|346.45|348.45|346.45|348.45|346.45|348.33|346.33|13
1723608530000|2024-08-14 04:08:50|348.46|346.46|348.51|346.51|348.55|346.55|348.44|346.44|14
1723608540000|2024-08-14 04:09:00|348.53|346.53|348.53|346.53|348.53|346.53|348.51|346.51|5
1723608550000|2024-08-14 04:09:10|348.54|346.54|348.73|346.73|348.75|346.75|348.54|346.54|15
1723608560000|2024-08-14 04:09:20|348.74|346.74|348.85|346.85|348.85|346.85|348.72|346.72|10
1723608570000|2024-08-14 04:09:30|348.86|346.86|348.89|346.89|348.95|346.95|348.86|346.86|16
1723608580000|2024-08-14 04:09:40|348.9|346.9|348.76|346.76|348.9|346.9|348.71|346.71|16
1723608590000|2024-08-14 04:09:50|348.77|346.77|348.78|346.78|348.83|346.83|348.77|346.77|12
1723608600000|2024-08-14 04:10:00|348.8|346.8|348.83|346.83|348.83|346.83|348.78|346.78|5
1723608610000|2024-08-14 04:10:10|348.85|346.85|348.86|346.86|348.87|346.87|348.84|346.84|11
1723608620000|2024-08-14 04:10:20|348.87|346.87|348.99|346.99|348.99|346.99|348.87|346.87|5
1723608640000|2024-08-14 04:10:40|349|347|349.01|347.01|349.01|347.01|349|347|2
1723608650000|2024-08-14 04:10:50|349.02|347.02|348.99|346.99|349.04|347.04|348.99|346.99|8
1723608660000|2024-08-14 04:11:00|348.91|346.91|348.91|346.91|348.91|346.91|348.87|346.87|7
1723608670000|2024-08-14 04:11:10|348.92|346.92|348.96|346.96|348.98|346.98|348.92|346.92|14
1723608680000|2024-08-14 04:11:20|348.97|346.97|348.99|346.99|348.99|346.99|348.96|346.96|3
1723608690000|2024-08-14 04:11:30|348.97|346.97|348.91|346.91|348.97|346.97|348.91|346.91|6
1723608700000|2024-08-14 04:11:40|348.92|346.92|348.89|346.89|348.92|346.92|348.89|346.89|3
1723608710000|2024-08-14 04:11:50|348.99|346.99|348.97|346.97|348.99|346.99|348.97|346.97|3
1723608720000|2024-08-14 04:12:00|348.96|346.96|348.97|346.97|348.97|346.97|348.94|346.94|9
1723608730000|2024-08-14 04:12:10|348.98|346.98|348.99|346.99|348.99|346.99|348.98|346.98|2
1723608750000|2024-08-14 04:12:30|349|347|348.99|346.99|349|347|348.99|346.99|2
1723608760000|2024-08-14 04:12:40|349|347|348.99|346.99|349|347|348.99|346.99|2
1723608770000|2024-08-14 04:12:50|349|347|348.99|346.99|349|347|348.99|346.99|2
1723608810000|2024-08-14 04:13:30|349|347|349|347|349|347|348.99|346.99|3
1723608820000|2024-08-14 04:13:40|348.99|346.99|349|347|349|347|348.99|346.99|2
1723608830000|2024-08-14 04:13:50|348.99|346.99|348.96|346.96|348.99|346.99|348.96|346.96|3
1723608840000|2024-08-14 04:14:00|348.94|346.94|348.88|346.88|348.94|346.94|348.88|346.88|5
1723608850000|2024-08-14 04:14:10|348.87|346.87|348.85|346.85|348.87|346.87|348.85|346.85|3
1723608860000|2024-08-14 04:14:20|348.84|346.84|348.89|346.89|348.89|346.89|348.83|346.83|3
1723608880000|2024-08-14 04:14:40|348.88|346.88|348.89|346.89|348.89|346.89|348.88|346.88|2
1723608890000|2024-08-14 04:14:50|348.9|346.9|348.89|346.89|348.9|346.9|348.89|346.89|2
1723608900000|2024-08-14 04:15:00|348.9|346.9|348.92|346.92|348.92|346.92|348.9|346.9|3
1723608910000|2024-08-14 04:15:10|348.91|346.91|348.89|346.89|348.91|346.91|348.89|346.89|2
1723608920000|2024-08-14 04:15:20|348.91|346.91|348.89|346.89|348.91|346.91|348.89|346.89|3
1723608960000|2024-08-14 04:16:00|348.88|346.88|348.85|346.85|348.88|346.88|348.85|346.85|4
1723608970000|2024-08-14 04:16:10|348.84|346.84|348.88|346.88|348.89|346.89|348.83|346.83|4
1723608980000|2024-08-14 04:16:20|348.87|346.87|348.54|346.54|348.87|346.87|348.51|346.51|10
1723608990000|2024-08-14 04:16:30|348.56|346.56|348.83|346.83|348.85|346.85|348.56|346.56|13
1723609000000|2024-08-14 04:16:40|348.81|346.81|348.83|346.83|348.83|346.83|348.8|346.8|4
1723609010000|2024-08-14 04:16:50|348.8|346.8|348.65|346.65|348.8|346.8|348.65|346.65|6
1723609020000|2024-08-14 04:17:00|348.66|346.66|348.67|346.67|348.67|346.67|348.65|346.65|10
1723609030000|2024-08-14 04:17:10|348.69|346.69|348.73|346.73|348.74|346.74|348.69|346.69|8
1723609040000|2024-08-14 04:17:20|348.71|346.71|348.83|346.83|348.83|346.83|348.71|346.71|6
1723609050000|2024-08-14 04:17:30|348.84|346.84|348.95|346.95|348.99|346.99|348.84|346.84|13
1723609060000|2024-08-14 04:17:40|348.96|346.96|348.96|346.96|348.96|346.96|348.95|346.95|5
1723609070000|2024-08-14 04:17:50|348.97|346.97|348.91|346.91|348.98|346.98|348.91|346.91|13
1723609080000|2024-08-14 04:18:00|348.89|346.89|348.94|346.94|348.94|346.94|348.88|346.88|11
1723609090000|2024-08-14 04:18:10|348.9|346.9|348.84|346.84|348.9|346.9|348.84|346.84|9
1723609110000|2024-08-14 04:18:30|348.83|346.83|348.75|346.75|348.83|346.83|348.71|346.71|15
1723609120000|2024-08-14 04:18:40|348.74|346.74|348.74|346.74|348.74|346.74|348.74|346.74|1
1723609130000|2024-08-14 04:18:50|348.75|346.75|348.85|346.85|348.9|346.9|348.75|346.75|9
1723609140000|2024-08-14 04:19:00|348.86|346.86|348.83|346.83|348.88|346.88|348.77|346.77|16
1723609150000|2024-08-14 04:19:10|348.82|346.82|348.71|346.71|348.82|346.82|348.64|346.64|15
1723609160000|2024-08-14 04:19:20|348.7|346.7|348.66|346.66|348.71|346.71|348.63|346.63|15
1723609170000|2024-08-14 04:19:30|348.67|346.67|348.65|346.65|348.79|346.79|348.65|346.65|13
1723609180000|2024-08-14 04:19:40|348.64|346.64|348.62|346.62|348.65|346.65|348.59|346.59|14
1723609190000|2024-08-14 04:19:50|348.61|346.61|348.45|346.45|348.61|346.61|348.42|346.42|11
1723609200000|2024-08-14 04:20:00|348.44|346.44|348.36|346.36|348.44|346.44|348.27|346.27|19
1723609210000|2024-08-14 04:20:10|348.34|346.34|348.41|346.41|348.42|346.42|348.33|346.33|11
1723609220000|2024-08-14 04:20:20|348.4|346.4|348.41|346.41|348.41|346.41|348.4|346.4|4
1723609230000|2024-08-14 04:20:30|348.46|346.46|348.44|346.44|348.46|346.46|348.44|346.44|3
1723609240000|2024-08-14 04:20:40|348.39|346.39|348.33|346.33|348.39|346.39|348.33|346.33|7
1723609250000|2024-08-14 04:20:50|348.34|346.34|348.19|346.19|348.34|346.34|348.19|346.19|16
1723609260000|2024-08-14 04:21:00|348.16|346.16|347.88|345.88|348.2|346.2|347.87|345.87|26
1723609270000|2024-08-14 04:21:10|347.91|345.91|347.98|345.98|347.99|345.99|347.87|345.87|14
1723609280000|2024-08-14 04:21:20|347.99|345.99|347.77|345.77|348.02|346.02|347.69|345.69|17
1723609290000|2024-08-14 04:21:30|347.75|345.75|347.72|345.72|347.79|345.79|347.7|345.7|10
1723609300000|2024-08-14 04:21:40|347.71|345.71|347.91|345.91|347.94|345.94|347.7|345.7|15
1723609310000|2024-08-14 04:21:50|347.92|345.92|347.96|345.96|347.97|345.97|347.92|345.92|12
1723609320000|2024-08-14 04:22:00|347.95|345.95|348.1|346.1|348.11|346.11|347.94|345.94|12
1723609330000|2024-08-14 04:22:10|348.09|346.09|348.15|346.15|348.15|346.15|348.06|346.06|13
1723609340000|2024-08-14 04:22:20|348.19|346.19|348.25|346.25|348.25|346.25|348.19|346.19|3
1723609350000|2024-08-14 04:22:30|348.34|346.34|348.58|346.58|348.6|346.6|348.31|346.31|21
1723609360000|2024-08-14 04:22:40|348.59|346.59|348.61|346.61|348.61|346.61|348.59|346.59|8
1723609370000|2024-08-14 04:22:50|348.58|346.58|348.66|346.66|348.75|346.75|348.58|346.58|18
1723609380000|2024-08-14 04:23:00|348.6|346.6|348.82|346.82|348.82|346.82|348.59|346.59|17
1723609390000|2024-08-14 04:23:10|348.8|346.8|348.8|346.8|348.87|346.87|348.8|346.8|10
1723609400000|2024-08-14 04:23:20|348.81|346.81|348.86|346.86|348.87|346.87|348.81|346.81|12
1723609410000|2024-08-14 04:23:30|348.84|346.84|348.62|346.62|348.85|346.85|348.59|346.59|19
1723609420000|2024-08-14 04:23:40|348.61|346.61|348.6|346.6|348.62|346.62|348.6|346.6|3
1723609430000|2024-08-14 04:23:50|348.61|346.61|348.5|346.5|348.61|346.61|348.49|346.49|15
1723609440000|2024-08-14 04:24:00|348.52|346.52|348.59|346.59|348.62|346.62|348.51|346.51|18
1723609450000|2024-08-14 04:24:10|348.62|346.62|348.52|346.52|348.62|346.62|348.52|346.52|20
1723609460000|2024-08-14 04:24:20|348.53|346.53|348.55|346.55|348.55|346.55|348.51|346.51|8
1723609470000|2024-08-14 04:24:30|348.54|346.54|348.46|346.46|348.55|346.55|348.46|346.46|11
1723609480000|2024-08-14 04:24:40|348.45|346.45|348.45|346.45|348.45|346.45|348.39|346.39|12
1723609490000|2024-08-14 04:24:50|348.42|346.42|348.42|346.42|348.45|346.45|348.4|346.4|9
1723609500000|2024-08-14 04:25:00|348.4|346.4|348.54|346.54|348.55|346.55|348.39|346.39|13
1723609510000|2024-08-14 04:25:10|348.55|346.55|348.51|346.51|348.55|346.55|348.51|346.51|4
1723609520000|2024-08-14 04:25:20|348.49|346.49|348.4|346.4|348.49|346.49|348.39|346.39|14
1723609530000|2024-08-14 04:25:30|348.41|346.41|348.35|346.35|348.41|346.41|348.34|346.34|6
1723609540000|2024-08-14 04:25:40|348.36|346.36|348.37|346.37|348.38|346.38|348.36|346.36|4
1723609550000|2024-08-14 04:25:50|348.38|346.38|348.33|346.33|348.44|346.44|348.33|346.33|12
1723609560000|2024-08-14 04:26:00|348.34|346.34|348.35|346.35|348.35|346.35|348.32|346.32|11
1723609570000|2024-08-14 04:26:10|348.39|346.39|348.42|346.42|348.43|346.43|348.39|346.39|9
1723609580000|2024-08-14 04:26:20|348.43|346.43|348.46|346.46|348.47|346.47|348.4|346.4|6
1723609590000|2024-08-14 04:26:30|348.42|346.42|348.44|346.44|348.45|346.45|348.42|346.42|8
1723609600000|2024-08-14 04:26:40|348.45|346.45|348.39|346.39|348.45|346.45|348.39|346.39|8
1723609610000|2024-08-14 04:26:50|348.38|346.38|348.37|346.37|348.39|346.39|348.36|346.36|9
1723609620000|2024-08-14 04:27:00|348.39|346.39|348.37|346.37|348.39|346.39|348.36|346.36|10
1723609630000|2024-08-14 04:27:10|348.4|346.4|348.39|346.39|348.41|346.41|348.37|346.37|10
1723609640000|2024-08-14 04:27:20|348.37|346.37|348.38|346.38|348.38|346.38|348.32|346.32|11
1723609650000|2024-08-14 04:27:30|348.4|346.4|348.54|346.54|348.54|346.54|348.37|346.37|7
1723609660000|2024-08-14 04:27:40|348.56|346.56|348.56|346.56|348.57|346.57|348.53|346.53|10
1723609670000|2024-08-14 04:27:50|348.54|346.54|348.47|346.47|348.56|346.56|348.46|346.46|9
1723609680000|2024-08-14 04:28:00|348.46|346.46|348.53|346.53|348.53|346.53|348.46|346.46|13
1723609690000|2024-08-14 04:28:10|348.54|346.54|348.46|346.46|348.54|346.54|348.46|346.46|15
1723609700000|2024-08-14 04:28:20|348.47|346.47|348.49|346.49|348.5|346.5|348.47|346.47|11
1723609710000|2024-08-14 04:28:30|348.53|346.53|348.56|346.56|348.58|346.58|348.5|346.5|11
1723609720000|2024-08-14 04:28:40|348.57|346.57|348.53|346.53|348.57|346.57|348.52|346.52|11
1723609730000|2024-08-14 04:28:50|348.52|346.52|348.58|346.58|348.58|346.58|348.52|346.52|9
1723609740000|2024-08-14 04:29:00|348.56|346.56|348.64|346.64|348.64|346.64|348.52|346.52|14
1723609750000|2024-08-14 04:29:10|348.65|346.65|348.67|346.67|348.67|346.67|348.64|346.64|5
1723609760000|2024-08-14 04:29:20|348.71|346.71|348.79|346.79|348.79|346.79|348.7|346.7|16
1723609770000|2024-08-14 04:29:30|348.8|346.8|348.88|346.88|348.89|346.89|348.8|346.8|11
1723609780000|2024-08-14 04:29:40|348.89|346.89|348.97|346.97|348.98|346.98|348.89|346.89|10
1723609790000|2024-08-14 04:29:50|348.98|346.98|348.98|346.98|348.98|346.98|348.98|346.98|1
1723609800000|2024-08-14 04:30:00|348.99|346.99|349.81|347.81|349.82|347.82|348.99|346.99|17
1723609810000|2024-08-14 04:30:10|349.82|347.82|349.85|347.85|349.88|347.88|349.8|347.8|11
1723609820000|2024-08-14 04:30:20|349.74|347.74|349.57|347.57|349.74|347.74|349.57|347.57|14
1723609830000|2024-08-14 04:30:30|349.55|347.55|349.48|347.48|349.57|347.57|349.47|347.47|8
1723609840000|2024-08-14 04:30:40|349.47|347.47|349.43|347.43|349.47|347.47|349.37|347.37|11
1723609850000|2024-08-14 04:30:50|349.41|347.41|349.49|347.49|349.49|347.49|349.41|347.41|8
1723609860000|2024-08-14 04:31:00|349.5|347.5|349.75|347.75|349.75|347.75|349.5|347.5|11
1723609870000|2024-08-14 04:31:10|349.73|347.73|349.37|347.37|349.73|347.73|349.36|347.36|23
1723609880000|2024-08-14 04:31:20|349.36|347.36|349.28|347.28|349.38|347.38|349.24|347.24|10
1723609890000|2024-08-14 04:31:30|349.29|347.29|349.36|347.36|349.36|347.36|349.26|347.26|9
1723609900000|2024-08-14 04:31:40|349.47|347.47|349.53|347.53|349.53|347.53|349.45|347.45|16
1723609910000|2024-08-14 04:31:50|349.46|347.46|349.45|347.45|349.47|347.47|349.45|347.45|4
1723609920000|2024-08-14 04:32:00|349.46|347.46|349.38|347.38|349.5|347.5|349.38|347.38|9
1723609930000|2024-08-14 04:32:10|349.39|347.39|349.45|347.45|349.46|347.46|349.39|347.39|12
1723609940000|2024-08-14 04:32:20|349.44|347.44|349.38|347.38|349.44|347.44|349.37|347.37|9
1723609950000|2024-08-14 04:32:30|349.36|347.36|349.37|347.37|349.37|347.37|349.36|347.36|2
1723609960000|2024-08-14 04:32:40|349.36|347.36|349.19|347.19|349.36|347.36|349.19|347.19|5
1723609970000|2024-08-14 04:32:50|349.2|347.2|349.16|347.16|349.2|347.2|349.08|347.08|12
1723609980000|2024-08-14 04:33:00|349.15|347.15|349.24|347.24|349.26|347.26|349.14|347.14|11
1723609990000|2024-08-14 04:33:10|349.25|347.25|349.24|347.24|349.27|347.27|349.24|347.24|12
1723610000000|2024-08-14 04:33:20|349.25|347.25|349.33|347.33|349.34|347.34|349.22|347.22|13
1723610010000|2024-08-14 04:33:30|349.34|347.34|349.31|347.31|349.34|347.34|349.29|347.29|12
1723610020000|2024-08-14 04:33:40|349.32|347.32|349.3|347.3|349.32|347.32|349.29|347.29|7
1723610030000|2024-08-14 04:33:50|349.29|347.29|349.2|347.2|349.29|347.29|349.19|347.19|8
1723610040000|2024-08-14 04:34:00|349.21|347.21|349.27|347.27|349.31|347.31|349.21|347.21|8
1723610050000|2024-08-14 04:34:10|349.28|347.28|349.24|347.24|349.3|347.3|349.24|347.24|14
1723610060000|2024-08-14 04:34:20|349.21|347.21|349.14|347.14|349.21|347.21|349.11|347.11|16
1723610070000|2024-08-14 04:34:30|349.13|347.13|349.11|347.11|349.14|347.14|349.11|347.11|15
1723610080000|2024-08-14 04:34:40|349.1|347.1|348.87|346.87|349.12|347.12|348.86|346.86|17
1723610090000|2024-08-14 04:34:50|348.86|346.86|348.84|346.84|348.86|346.86|348.82|346.82|8
1723610100000|2024-08-14 04:35:00|348.82|346.82|349.02|347.02|349.07|347.07|348.82|346.82|18
1723610110000|2024-08-14 04:35:10|349.06|347.06|349.05|347.05|349.06|347.06|349.04|347.04|7
1723610120000|2024-08-14 04:35:20|349.06|347.06|349.07|347.07|349.09|347.09|349.06|347.06|10
1723610130000|2024-08-14 04:35:30|349.14|347.14|349.35|347.35|349.36|347.36|349.14|347.14|10
1723610140000|2024-08-14 04:35:40|349.36|347.36|349.35|347.35|349.41|347.41|349.35|347.35|8
1723610150000|2024-08-14 04:35:50|349.34|347.34|349.44|347.44|349.47|347.47|349.31|347.31|15
1723610160000|2024-08-14 04:36:00|349.45|347.45|349.55|347.55|349.55|347.55|349.45|347.45|18
1723610170000|2024-08-14 04:36:10|349.56|347.56|349.57|347.57|349.65|347.65|349.54|347.54|19
1723610180000|2024-08-14 04:36:20|349.58|347.58|349.41|347.41|349.58|347.58|349.41|347.41|11
1723610190000|2024-08-14 04:36:30|349.4|347.4|349.44|347.44|349.44|347.44|349.4|347.4|16
1723610200000|2024-08-14 04:36:40|349.43|347.43|349.44|347.44|349.46|347.46|349.41|347.41|13
1723610210000|2024-08-14 04:36:50|349.45|347.45|349.4|347.4|349.45|347.45|349.39|347.39|9
1723610220000|2024-08-14 04:37:00|349.41|347.41|349.54|347.54|349.54|347.54|349.39|347.39|20
1723610230000|2024-08-14 04:37:10|349.52|347.52|349.56|347.56|349.57|347.57|349.52|347.52|14
1723610240000|2024-08-14 04:37:20|349.55|347.55|349.48|347.48|349.55|347.55|349.47|347.47|11
1723610250000|2024-08-14 04:37:30|349.47|347.47|349.57|347.57|349.57|347.57|349.47|347.47|18
1723610260000|2024-08-14 04:37:40|349.56|347.56|349.62|347.62|349.62|347.62|349.56|347.56|11
1723610270000|2024-08-14 04:37:50|349.61|347.61|349.59|347.59|349.62|347.62|349.55|347.55|19
1723610280000|2024-08-14 04:38:00|349.61|347.61|349.64|347.64|349.65|347.65|349.59|347.59|15
1723610290000|2024-08-14 04:38:10|349.63|347.63|349.52|347.52|349.65|347.65|349.51|347.51|13
1723610300000|2024-08-14 04:38:20|349.54|347.54|349.48|347.48|349.57|347.57|349.48|347.48|13
1723610310000|2024-08-14 04:38:30|349.5|347.5|349.4|347.4|349.52|347.52|349.38|347.38|19
1723610320000|2024-08-14 04:38:40|349.38|347.38|349.42|347.42|349.42|347.42|349.38|347.38|9
1723610330000|2024-08-14 04:38:50|349.41|347.41|349.3|347.3|349.43|347.43|349.3|347.3|10
1723610340000|2024-08-14 04:39:00|349.29|347.29|349.28|347.28|349.3|347.3|349.27|347.27|14
1723610350000|2024-08-14 04:39:10|349.27|347.27|349.42|347.42|349.42|347.42|349.21|347.21|13
1723610360000|2024-08-14 04:39:20|349.44|347.44|349.5|347.5|349.52|347.52|349.44|347.44|10
1723610370000|2024-08-14 04:39:30|349.48|347.48|349.52|347.52|349.53|347.53|349.48|347.48|6
1723610380000|2024-08-14 04:39:40|349.53|347.53|349.62|347.62|349.63|347.63|349.53|347.53|10
1723610390000|2024-08-14 04:39:50|349.63|347.63|349.61|347.61|349.63|347.63|349.61|347.61|9
1723610400000|2024-08-14 04:40:00|349.55|347.55|349.68|347.68|349.68|347.68|349.55|347.55|16
1723610410000|2024-08-14 04:40:10|349.69|347.69|349.55|347.55|349.69|347.69|349.55|347.55|8
1723610420000|2024-08-14 04:40:20|349.53|347.53|349.65|347.65|349.65|347.65|349.53|347.53|10
1723610430000|2024-08-14 04:40:30|349.66|347.66|349.78|347.78|349.81|347.81|349.66|347.66|13
1723610440000|2024-08-14 04:40:40|349.8|347.8|349.56|347.56|349.8|347.8|349.56|347.56|15
1723610450000|2024-08-14 04:40:50|349.55|347.55|349.51|347.51|349.55|347.55|349.51|347.51|2
1723610460000|2024-08-14 04:41:00|349.49|347.49|349.49|347.49|349.49|347.49|349.49|347.49|1
1723610470000|2024-08-14 04:41:10|349.42|347.42|349.42|347.42|349.42|347.42|349.42|347.42|1
1723610480000|2024-08-14 04:41:20|349.4|347.4|349.33|347.33|349.4|347.4|349.3|347.3|8
1723610490000|2024-08-14 04:41:30|349.35|347.35|349.31|347.31|349.36|347.36|349.3|347.3|12
1723610500000|2024-08-14 04:41:40|349.3|347.3|349.23|347.23|349.32|347.32|349.22|347.22|12
1723610510000|2024-08-14 04:41:50|349.22|347.22|349.21|347.21|349.22|347.22|349.21|347.21|4
1723610520000|2024-08-14 04:42:00|349.22|347.22|349.29|347.29|349.3|347.3|349.22|347.22|9
1723610530000|2024-08-14 04:42:10|349.3|347.3|349.31|347.31|349.32|347.32|349.29|347.29|5
1723610540000|2024-08-14 04:42:20|349.3|347.3|349.3|347.3|349.31|347.31|349.29|347.29|8
1723610550000|2024-08-14 04:42:30|349.29|347.29|349.3|347.3|349.31|347.31|349.29|347.29|12
1723610560000|2024-08-14 04:42:40|349.27|347.27|349.26|347.26|349.27|347.27|349.23|347.23|7
1723610570000|2024-08-14 04:42:50|349.25|347.25|349.25|347.25|349.25|347.25|349.24|347.24|3
1723610580000|2024-08-14 04:43:00|349.24|347.24|349.26|347.26|349.26|347.26|349.24|347.24|3
1723610590000|2024-08-14 04:43:10|349.25|347.25|349.26|347.26|349.26|347.26|349.24|347.24|5
1723610600000|2024-08-14 04:43:20|349.29|347.29|349.54|347.54|349.54|347.54|349.29|347.29|11
1723610610000|2024-08-14 04:43:30|349.53|347.53|349.55|347.55|349.56|347.56|349.53|347.53|12
1723610620000|2024-08-14 04:43:40|349.56|347.56|349.56|347.56|349.56|347.56|349.55|347.55|7
1723610630000|2024-08-14 04:43:50|349.55|347.55|349.58|347.58|349.58|347.58|349.54|347.54|10
1723610640000|2024-08-14 04:44:00|349.55|347.55|349.55|347.55|349.58|347.58|349.55|347.55|9
1723610650000|2024-08-14 04:44:10|349.56|347.56|349.55|347.55|349.56|347.56|349.53|347.53|14
1723610660000|2024-08-14 04:44:20|349.53|347.53|349.56|347.56|349.57|347.57|349.53|347.53|10
1723610670000|2024-08-14 04:44:30|349.55|347.55|349.55|347.55|349.55|347.55|349.53|347.53|3
1723610680000|2024-08-14 04:44:40|349.54|347.54|349.49|347.49|349.54|347.54|349.45|347.45|14
1723610690000|2024-08-14 04:44:50|349.52|347.52|349.47|347.47|349.52|347.52|349.44|347.44|10
1723610700000|2024-08-14 04:45:00|349.46|347.46|349.52|347.52|349.55|347.55|349.46|347.46|12
1723610710000|2024-08-14 04:45:10|349.54|347.54|349.67|347.67|349.67|347.67|349.54|347.54|5
1723610720000|2024-08-14 04:45:20|349.76|347.76|349.98|347.98|349.98|347.98|349.76|347.76|8
1723610730000|2024-08-14 04:45:30|349.99|347.99|349.97|347.97|350.02|348.02|349.97|347.97|13
1723610740000|2024-08-14 04:45:40|349.96|347.96|349.84|347.84|349.96|347.96|349.84|347.84|11
1723610750000|2024-08-14 04:45:50|349.83|347.83|349.84|347.84|349.86|347.86|349.78|347.78|11
1723610760000|2024-08-14 04:46:00|349.83|347.83|349.75|347.75|349.83|347.83|349.75|347.75|16
1723610770000|2024-08-14 04:46:10|349.76|347.76|349.76|347.76|349.76|347.76|349.76|347.76|1
1723610780000|2024-08-14 04:46:20|349.78|347.78|349.83|347.83|349.84|347.84|349.78|347.78|12
1723610790000|2024-08-14 04:46:30|349.81|347.81|349.88|347.88|349.88|347.88|349.78|347.78|10
1723610800000|2024-08-14 04:46:40|349.89|347.89|350|348|350|348|349.89|347.89|8
1723610810000|2024-08-14 04:46:50|349.98|347.98|349.93|347.93|349.98|347.98|349.93|347.93|6
1723610820000|2024-08-14 04:47:00|349.89|347.89|349.75|347.75|349.89|347.89|349.75|347.75|11
1723610830000|2024-08-14 04:47:10|349.76|347.76|349.75|347.75|349.76|347.76|349.74|347.74|4
1723610840000|2024-08-14 04:47:20|349.74|347.74|349.84|347.84|349.84|347.84|349.74|347.74|12
1723610850000|2024-08-14 04:47:30|349.82|347.82|349.75|347.75|349.82|347.82|349.73|347.73|9
1723610860000|2024-08-14 04:47:40|349.74|347.74|349.86|347.86|349.86|347.86|349.74|347.74|17
1723610870000|2024-08-14 04:47:50|349.88|347.88|349.84|347.84|349.88|347.88|349.84|347.84|9
1723610880000|2024-08-14 04:48:00|349.85|347.85|349.81|347.81|349.85|347.85|349.81|347.81|11
1723610890000|2024-08-14 04:48:10|349.82|347.82|349.81|347.81|349.82|347.82|349.81|347.81|2
1723610900000|2024-08-14 04:48:20|349.82|347.82|349.73|347.73|349.82|347.82|349.73|347.73|5
1723610910000|2024-08-14 04:48:30|349.72|347.72|349.61|347.61|349.72|347.72|349.59|347.59|13
1723610920000|2024-08-14 04:48:40|349.6|347.6|349.65|347.65|349.65|347.65|349.54|347.54|17
1723610930000|2024-08-14 04:48:50|349.66|347.66|349.81|347.81|349.85|347.85|349.65|347.65|14
1723610940000|2024-08-14 04:49:00|349.83|347.83|349.84|347.84|349.85|347.85|349.8|347.8|14
1723610950000|2024-08-14 04:49:10|349.85|347.85|349.84|347.84|349.86|347.86|349.84|347.84|10
1723610960000|2024-08-14 04:49:20|349.85|347.85|349.87|347.87|349.87|347.87|349.83|347.83|7
1723610970000|2024-08-14 04:49:30|349.86|347.86|349.86|347.86|350.06|348.06|349.86|347.86|17
1723610980000|2024-08-14 04:49:40|349.84|347.84|349.83|347.83|349.84|347.84|349.82|347.82|6
1723610990000|2024-08-14 04:49:50|349.82|347.82|349.83|347.83|349.83|347.83|349.81|347.81|6
1723611000000|2024-08-14 04:50:00|349.82|347.82|349.8|347.8|349.82|347.82|349.75|347.75|14
1723611010000|2024-08-14 04:50:10|349.81|347.81|349.77|347.77|349.81|347.81|349.77|347.77|11
1723611020000|2024-08-14 04:50:20|349.76|347.76|349.8|347.8|349.8|347.8|349.75|347.75|8
1723611030000|2024-08-14 04:50:30|349.79|347.79|349.81|347.81|349.81|347.81|349.78|347.78|7
1723611040000|2024-08-14 04:50:40|349.86|347.86|349.77|347.77|349.87|347.87|349.77|347.77|5
1723611050000|2024-08-14 04:50:50|349.75|347.75|349.58|347.58|349.76|347.76|349.55|347.55|13
1723611060000|2024-08-14 04:51:00|349.59|347.59|349.58|347.58|349.63|347.63|349.54|347.54|15
1723611070000|2024-08-14 04:51:10|349.59|347.59|349.57|347.57|349.6|347.6|349.56|347.56|10
1723611080000|2024-08-14 04:51:20|349.56|347.56|349.57|347.57|349.58|347.58|349.54|347.54|9
1723611090000|2024-08-14 04:51:30|349.56|347.56|349.72|347.72|349.74|347.74|349.56|347.56|14
1723611110000|2024-08-14 04:51:50|349.71|347.71|349.63|347.63|349.73|347.73|349.55|347.55|22
1723611120000|2024-08-14 04:52:00|349.66|347.66|349.71|347.71|349.72|347.72|349.65|347.65|11
1723611130000|2024-08-14 04:52:10|349.72|347.72|349.82|347.82|349.83|347.83|349.72|347.72|13
1723611140000|2024-08-14 04:52:20|349.81|347.81|349.81|347.81|349.83|347.83|349.8|347.8|8
1723611150000|2024-08-14 04:52:30|349.82|347.82|349.89|347.89|349.9|347.9|349.81|347.81|15
1723611160000|2024-08-14 04:52:40|349.88|347.88|349.87|347.87|349.88|347.88|349.84|347.84|14
1723611170000|2024-08-14 04:52:50|349.88|347.88|349.84|347.84|349.88|347.88|349.8|347.8|12
1723611180000|2024-08-14 04:53:00|349.88|347.88|349.9|347.9|349.91|347.91|349.86|347.86|18
1723611190000|2024-08-14 04:53:10|349.89|347.89|349.91|347.91|349.91|347.91|349.87|347.87|8
1723611200000|2024-08-14 04:53:20|349.89|347.89|349.84|347.84|349.9|347.9|349.83|347.83|10
1723611210000|2024-08-14 04:53:30|349.82|347.82|349.82|347.82|349.82|347.82|349.8|347.8|4
1723611220000|2024-08-14 04:53:40|349.8|347.8|349.82|347.82|349.82|347.82|349.8|347.8|9
1723611230000|2024-08-14 04:53:50|349.83|347.83|349.79|347.79|349.84|347.84|349.79|347.79|6
1723611240000|2024-08-14 04:54:00|349.78|347.78|349.82|347.82|349.82|347.82|349.78|347.78|5
1723611250000|2024-08-14 04:54:10|349.84|347.84|349.83|347.83|349.84|347.84|349.83|347.83|2
1723611260000|2024-08-14 04:54:20|349.84|347.84|349.84|347.84|349.84|347.84|349.83|347.83|5
1723611270000|2024-08-14 04:54:30|349.85|347.85|349.86|347.86|349.86|347.86|349.84|347.84|8
1723611280000|2024-08-14 04:54:40|349.87|347.87|349.9|347.9|349.95|347.95|349.87|347.87|9
1723611290000|2024-08-14 04:54:50|349.86|347.86|349.79|347.79|349.86|347.86|349.72|347.72|20
1723611300000|2024-08-14 04:55:00|349.8|347.8|349.82|347.82|349.82|347.82|349.78|347.78|4
1723611310000|2024-08-14 04:55:10|349.81|347.81|349.79|347.79|349.82|347.82|349.79|347.79|5
1723611320000|2024-08-14 04:55:20|349.72|347.72|349.72|347.72|349.8|347.8|349.68|347.68|22
1723611330000|2024-08-14 04:55:30|349.71|347.71|349.69|347.69|349.73|347.73|349.69|347.69|9
1723611340000|2024-08-14 04:55:40|349.7|347.7|349.67|347.67|349.7|347.7|349.67|347.67|11
1723611350000|2024-08-14 04:55:50|349.66|347.66|349.48|347.48|349.66|347.66|349.47|347.47|19
1723611360000|2024-08-14 04:56:00|349.47|347.47|349.41|347.41|349.47|347.47|349.41|347.41|3
1723611370000|2024-08-14 04:56:10|349.4|347.4|349.35|347.35|349.4|347.4|349.33|347.33|8
1723611380000|2024-08-14 04:56:20|349.32|347.32|349.34|347.34|349.34|347.34|349.32|347.32|2
1723611390000|2024-08-14 04:56:30|349.37|347.37|349.3|347.3|349.37|347.37|349.29|347.29|13
1723611400000|2024-08-14 04:56:40|349.31|347.31|349.24|347.24|349.31|347.31|349.24|347.24|11
1723611430000|2024-08-14 04:57:10|349.18|347.18|349.05|347.05|349.18|347.18|349.05|347.05|5
1723611440000|2024-08-14 04:57:20|349.03|347.03|349.02|347.02|349.03|347.03|349.02|347.02|2
1723611450000|2024-08-14 04:57:30|348.95|346.95|349.02|347.02|349.02|347.02|348.95|346.95|2
1723611460000|2024-08-14 04:57:40|348.94|346.94|348.97|346.97|348.97|346.97|348.94|346.94|2
1723611480000|2024-08-14 04:58:00|349.05|347.05|349.05|347.05|349.05|347.05|349.05|347.05|1
1723611500000|2024-08-14 04:58:20|349.02|347.02|349.02|347.02|349.02|347.02|349.02|347.02|1
1723611520000|2024-08-14 04:58:40|348.94|346.94|348.94|346.94|348.94|346.94|348.94|346.94|1
1723611530000|2024-08-14 04:58:50|348.9|346.9|348.87|346.87|348.92|346.92|348.85|346.85|19
1723611540000|2024-08-14 04:59:00|348.88|346.88|348.93|346.93|348.93|346.93|348.86|346.86|15
1723611550000|2024-08-14 04:59:10|348.92|346.92|348.95|346.95|348.95|346.95|348.91|346.91|8
1723611560000|2024-08-14 04:59:20|348.96|346.96|349|347|349.03|347.03|348.96|346.96|5
1723611570000|2024-08-14 04:59:30|349.01|347.01|349|347|349.01|347.01|348.99|346.99|3
1723611580000|2024-08-14 04:59:40|349.02|347.02|348.99|346.99|349.04|347.04|348.98|346.98|7
1723611590000|2024-08-14 04:59:50|349|347|349.04|347.04|349.04|347.04|349|347|4
1723611600000|2024-08-14 05:00:00|349.03|347.03|348.93|346.93|349.05|347.05|348.93|346.93|7
1723611610000|2024-08-14 05:00:10|348.95|346.95|348.93|346.93|348.95|346.95|348.92|346.92|5
1723611620000|2024-08-14 05:00:20|348.92|346.92|348.88|346.88|348.93|346.93|348.88|346.88|8
1723611630000|2024-08-14 05:00:30|348.86|346.86|348.65|346.65|348.86|346.86|348.65|346.65|6
1723611640000|2024-08-14 05:00:40|348.64|346.64|348.82|346.82|348.82|346.82|348.64|346.64|8
1723611650000|2024-08-14 05:00:50|348.83|346.83|348.84|346.84|348.84|346.84|348.82|346.82|9
1723611660000|2024-08-14 05:01:00|348.83|346.83|348.83|346.83|348.84|346.84|348.82|346.82|11
1723611670000|2024-08-14 05:01:10|348.82|346.82|348.82|346.82|348.83|346.83|348.82|346.82|7
1723611680000|2024-08-14 05:01:20|348.79|346.79|348.69|346.69|348.83|346.83|348.69|346.69|22
1723611690000|2024-08-14 05:01:30|348.66|346.66|348.7|346.7|348.71|346.71|348.64|346.64|8
1723611700000|2024-08-14 05:01:40|348.69|346.69|348.71|346.71|348.71|346.71|348.65|346.65|17
1723611710000|2024-08-14 05:01:50|348.72|346.72|348.84|346.84|348.84|346.84|348.72|346.72|6
1723611720000|2024-08-14 05:02:00|348.82|346.82|348.83|346.83|348.83|346.83|348.81|346.81|8
1723611730000|2024-08-14 05:02:10|348.82|346.82|348.81|346.81|348.82|346.82|348.8|346.8|4
1723611740000|2024-08-14 05:02:20|348.8|346.8|348.76|346.76|348.81|346.81|348.76|346.76|6
1723611750000|2024-08-14 05:02:30|348.77|346.77|348.83|346.83|348.84|346.84|348.77|346.77|14
1723611760000|2024-08-14 05:02:40|348.84|346.84|348.8|346.8|348.84|346.84|348.8|346.8|15
1723611770000|2024-08-14 05:02:50|348.81|346.81|348.8|346.8|348.82|346.82|348.78|346.78|9
1723611780000|2024-08-14 05:03:00|348.81|346.81|348.84|346.84|348.84|346.84|348.81|346.81|4
1723611790000|2024-08-14 05:03:10|348.83|346.83|348.84|346.84|348.84|346.84|348.8|346.8|9
1723611820000|2024-08-14 05:03:40|348.85|346.85|348.85|346.85|348.85|346.85|348.85|346.85|1
1723611830000|2024-08-14 05:03:50|348.84|346.84|349|347|349.02|347.02|348.84|346.84|5
1723611840000|2024-08-14 05:04:00|348.98|346.98|348.95|346.95|349.01|347.01|348.95|346.95|7
1723611850000|2024-08-14 05:04:10|348.9|346.9|348.88|346.88|348.9|346.9|348.85|346.85|5
1723611860000|2024-08-14 05:04:20|348.89|346.89|348.8|346.8|348.89|346.89|348.8|346.8|9
1723611870000|2024-08-14 05:04:30|348.79|346.79|348.75|346.75|348.79|346.79|348.75|346.75|7
1723611890000|2024-08-14 05:04:50|348.7|346.7|348.69|346.69|348.7|346.7|348.69|346.69|2
1723611900000|2024-08-14 05:05:00|348.67|346.67|348.5|346.5|348.67|346.67|348.49|346.49|8
1723611910000|2024-08-14 05:05:10|348.49|346.49|348.54|346.54|348.54|346.54|348.49|346.49|11
1723611920000|2024-08-14 05:05:20|348.53|346.53|348.48|346.48|348.53|346.53|348.48|346.48|7
1723611930000|2024-08-14 05:05:30|348.43|346.43|348.35|346.35|348.43|346.43|348.35|346.35|7
1723611940000|2024-08-14 05:05:40|348.34|346.34|348.36|346.36|348.4|346.4|348.34|346.34|14
1723611950000|2024-08-14 05:05:50|348.35|346.35|348.29|346.29|348.35|346.35|348.28|346.28|9
1723611960000|2024-08-14 05:06:00|348.28|346.28|348.29|346.29|348.33|346.33|348.28|346.28|9
1723611970000|2024-08-14 05:06:10|348.3|346.3|348.32|346.32|348.32|346.32|348.29|346.29|8
1723611980000|2024-08-14 05:06:20|348.35|346.35|348.38|346.38|348.39|346.39|348.35|346.35|9
1723611990000|2024-08-14 05:06:30|348.36|346.36|348.36|346.36|348.39|346.39|348.36|346.36|7
1723612000000|2024-08-14 05:06:40|348.35|346.35|348.32|346.32|348.35|346.35|348.31|346.31|6
1723612010000|2024-08-14 05:06:50|348.33|346.33|348.41|346.41|348.44|346.44|348.33|346.33|12
1723612020000|2024-08-14 05:07:00|348.42|346.42|348.45|346.45|348.45|346.45|348.4|346.4|15
1723612030000|2024-08-14 05:07:10|348.47|346.47|348.47|346.47|348.48|346.48|348.45|346.45|11
1723612040000|2024-08-14 05:07:20|348.48|346.48|348.69|346.69|348.7|346.7|348.46|346.46|11
1723612050000|2024-08-14 05:07:30|348.67|346.67|348.42|346.42|348.67|346.67|348.42|346.42|14
1723612060000|2024-08-14 05:07:40|348.43|346.43|348.4|346.4|348.45|346.45|348.39|346.39|12
1723612070000|2024-08-14 05:07:50|348.39|346.39|348.39|346.39|348.4|346.4|348.38|346.38|7
1723612080000|2024-08-14 05:08:00|348.4|346.4|348.72|346.72|348.72|346.72|348.4|346.4|20
1723612090000|2024-08-14 05:08:10|348.71|346.71|348.55|346.55|348.72|346.72|348.52|346.52|16
1723612100000|2024-08-14 05:08:20|348.56|346.56|348.52|346.52|348.58|346.58|348.51|346.51|16
1723612110000|2024-08-14 05:08:30|348.53|346.53|348.64|346.64|348.64|346.64|348.51|346.51|9
1723612120000|2024-08-14 05:08:40|348.63|346.63|348.6|346.6|348.63|346.63|348.58|346.58|7
1723612130000|2024-08-14 05:08:50|348.61|346.61|348.62|346.62|348.68|346.68|348.61|346.61|11
1723612140000|2024-08-14 05:09:00|348.61|346.61|348.6|346.6|348.68|346.68|348.58|346.58|16
1723612150000|2024-08-14 05:09:10|348.59|346.59|348.62|346.62|348.62|346.62|348.56|346.56|11
1723612160000|2024-08-14 05:09:20|348.61|346.61|348.69|346.69|348.69|346.69|348.61|346.61|14
1723612170000|2024-08-14 05:09:30|348.71|346.71|348.7|346.7|348.71|346.71|348.66|346.66|13
1723612180000|2024-08-14 05:09:40|348.69|346.69|348.83|346.83|348.84|346.84|348.68|346.68|14
1723612190000|2024-08-14 05:09:50|348.82|346.82|348.89|346.89|348.89|346.89|348.82|346.82|3
1723612200000|2024-08-14 05:10:00|348.95|346.95|349.08|347.08|349.09|347.09|348.93|346.93|13
1723612210000|2024-08-14 05:10:10|349.09|347.09|349.13|347.13|349.13|347.13|349.06|347.06|12
1723612220000|2024-08-14 05:10:20|349.14|347.14|349.15|347.15|349.15|347.15|349.14|347.14|2
1723612230000|2024-08-14 05:10:30|349.14|347.14|349.13|347.13|349.14|347.14|349.13|347.13|2
1723612310000|2024-08-14 05:11:50|349.08|347.08|349.07|347.07|349.08|347.08|349.03|347.03|8
1723612320000|2024-08-14 05:12:00|349.09|347.09|349.06|347.06|349.09|347.09|349.06|347.06|12
1723612330000|2024-08-14 05:12:10|349.08|347.08|349.05|347.05|349.08|347.08|349.04|347.04|5
1723612340000|2024-08-14 05:12:20|349.06|347.06|349.05|347.05|349.08|347.08|349.04|347.04|9
1723612350000|2024-08-14 05:12:30|349.04|347.04|349.01|347.01|349.05|347.05|349.01|347.01|5
1723612360000|2024-08-14 05:12:40|348.99|346.99|348.98|346.98|348.99|346.99|348.96|346.96|6
1723612370000|2024-08-14 05:12:50|348.97|346.97|348.95|346.95|348.99|346.99|348.94|346.94|12
1723612380000|2024-08-14 05:13:00|348.92|346.92|348.93|346.93|348.93|346.93|348.91|346.91|10
1723612390000|2024-08-14 05:13:10|348.91|346.91|348.82|346.82|348.92|346.92|348.82|346.82|7
1723612400000|2024-08-14 05:13:20|348.83|346.83|348.86|346.86|348.89|346.89|348.82|346.82|11
1723612410000|2024-08-14 05:13:30|348.85|346.85|348.91|346.91|348.91|346.91|348.85|346.85|5
1723612420000|2024-08-14 05:13:40|348.95|346.95|349.15|347.15|349.15|347.15|348.95|346.95|4
1723612430000|2024-08-14 05:13:50|349.16|347.16|349.5|347.5|349.54|347.54|349.15|347.15|10
1723612440000|2024-08-14 05:14:00|349.51|347.51|349.52|347.52|349.53|347.53|349.45|347.45|14
1723612450000|2024-08-14 05:14:10|349.53|347.53|349.56|347.56|349.56|347.56|349.49|347.49|12
1723612460000|2024-08-14 05:14:20|349.55|347.55|349.61|347.61|349.61|347.61|349.55|347.55|4
1723612470000|2024-08-14 05:14:30|349.57|347.57|349.68|347.68|349.72|347.72|349.56|347.56|10
1723612480000|2024-08-14 05:14:40|349.71|347.71|350.24|348.24|350.24|348.24|349.71|347.71|12
1723612490000|2024-08-14 05:14:50|350.25|348.25|350.47|348.47|350.47|348.47|350.22|348.22|29
1723612500000|2024-08-14 05:15:00|350.54|348.54|350.44|348.44|350.58|348.58|350.32|348.32|29
1723612510000|2024-08-14 05:15:10|350.4|348.4|350.19|348.19|350.43|348.43|350.17|348.17|26
1723612520000|2024-08-14 05:15:20|350.16|348.16|350.11|348.11|350.16|348.16|350|348|21
1723612530000|2024-08-14 05:15:30|350.16|348.16|350.53|348.53|350.61|348.61|350.16|348.16|20
1723612540000|2024-08-14 05:15:40|350.5|348.5|350.49|348.49|350.52|348.52|350.43|348.43|26
1723612550000|2024-08-14 05:15:50|350.48|348.48|350.55|348.55|350.64|348.64|350.48|348.48|17
1723612560000|2024-08-14 05:16:00|350.54|348.54|350.41|348.41|350.54|348.54|350.38|348.38|21
1723612570000|2024-08-14 05:16:10|350.49|348.49|350.32|348.32|350.56|348.56|350.28|348.28|25
1723612580000|2024-08-14 05:16:20|350.34|348.34|350.21|348.21|350.36|348.36|350.18|348.18|25
1723612590000|2024-08-14 05:16:30|350.18|348.18|350.37|348.37|350.38|348.38|350.17|348.17|17
1723612600000|2024-08-14 05:16:40|350.41|348.41|350.2|348.2|350.42|348.42|350.2|348.2|22
1723612610000|2024-08-14 05:16:50|350.25|348.25|350.12|348.12|350.25|348.25|350.1|348.1|22
1723612620000|2024-08-14 05:17:00|350.13|348.13|349.89|347.89|350.13|348.13|349.89|347.89|18
1723612630000|2024-08-14 05:17:10|349.88|347.88|350.08|348.08|350.09|348.09|349.86|347.86|16
1723612640000|2024-08-14 05:17:20|350.11|348.11|349.85|347.85|350.14|348.14|349.83|347.83|15
1723612650000|2024-08-14 05:17:30|349.87|347.87|349.9|347.9|349.9|347.9|349.85|347.85|5
1723612660000|2024-08-14 05:17:40|349.89|347.89|349.85|347.85|349.89|347.89|349.85|347.85|3
1723612680000|2024-08-14 05:18:00|349.87|347.87|349.93|347.93|349.94|347.94|349.87|347.87|9
1723612690000|2024-08-14 05:18:10|349.94|347.94|349.91|347.91|349.95|347.95|349.86|347.86|18
1723612700000|2024-08-14 05:18:20|349.92|347.92|349.91|347.91|349.94|347.94|349.91|347.91|12
1723612710000|2024-08-14 05:18:30|349.92|347.92|350.04|348.04|350.05|348.05|349.92|347.92|21
1723612720000|2024-08-14 05:18:40|350.03|348.03|350.21|348.21|350.21|348.21|350.01|348.01|12
1723612730000|2024-08-14 05:18:50|350.23|348.23|350.12|348.12|350.23|348.23|350.1|348.1|11
1723612740000|2024-08-14 05:19:00|350.11|348.11|350.12|348.12|350.14|348.14|350.1|348.1|12
1723612750000|2024-08-14 05:19:10|350.16|348.16|350.23|348.23|350.26|348.26|350.15|348.15|17
1723612760000|2024-08-14 05:19:20|350.22|348.22|350.31|348.31|350.33|348.33|350.2|348.2|21
1723612770000|2024-08-14 05:19:30|350.3|348.3|350.31|348.31|350.31|348.31|350.3|348.3|6
1723612780000|2024-08-14 05:19:40|350.3|348.3|350.28|348.28|350.3|348.3|350.28|348.28|5
1723612790000|2024-08-14 05:19:50|350.29|348.29|350.29|348.29|350.29|348.29|350.29|348.29|1
1723612800000|2024-08-14 05:20:00|350.28|348.28|350.22|348.22|350.28|348.28|350.22|348.22|7
1723612810000|2024-08-14 05:20:10|350.09|348.09|349.83|347.83|350.09|348.09|349.83|347.83|10
1723612820000|2024-08-14 05:20:20|349.82|347.82|349.84|347.84|349.84|347.84|349.81|347.81|10
1723612830000|2024-08-14 05:20:30|349.83|347.83|349.61|347.61|349.83|347.83|349.61|347.61|16
1723612840000|2024-08-14 05:20:40|349.62|347.62|349.52|347.52|349.65|347.65|349.49|347.49|17
1723612850000|2024-08-14 05:20:50|349.57|347.57|349.48|347.48|349.62|347.62|349.48|347.48|13
1723612860000|2024-08-14 05:21:00|349.49|347.49|349.33|347.33|349.49|347.49|349.32|347.32|19
1723612870000|2024-08-14 05:21:10|349.35|347.35|349.47|347.47|349.47|347.47|349.31|347.31|21
1723612880000|2024-08-14 05:21:20|349.44|347.44|349.5|347.5|349.5|347.5|349.44|347.44|11
1723612890000|2024-08-14 05:21:30|349.49|347.49|349.45|347.45|349.5|347.5|349.41|347.41|12
1723612900000|2024-08-14 05:21:40|349.42|347.42|349.57|347.57|349.57|347.57|349.42|347.42|10
1723612910000|2024-08-14 05:21:50|349.55|347.55|349.55|347.55|349.55|347.55|349.54|347.54|3
1723612920000|2024-08-14 05:22:00|349.53|347.53|349.54|347.54|349.54|347.54|349.53|347.53|4
1723612930000|2024-08-14 05:22:10|349.52|347.52|349.51|347.51|349.53|347.53|349.46|347.46|18
1723612940000|2024-08-14 05:22:20|349.52|347.52|349.59|347.59|349.59|347.59|349.52|347.52|8
1723612950000|2024-08-14 05:22:30|349.6|347.6|349.61|347.61|349.62|347.62|349.6|347.6|3
1723612960000|2024-08-14 05:22:40|349.59|347.59|349.57|347.57|349.6|347.6|349.56|347.56|11
1723612970000|2024-08-14 05:22:50|349.55|347.55|349.54|347.54|349.56|347.56|349.5|347.5|9
1723612980000|2024-08-14 05:23:00|349.55|347.55|349.37|347.37|349.6|347.6|349.37|347.37|20
1723612990000|2024-08-14 05:23:10|349.36|347.36|349.31|347.31|349.37|347.37|349.31|347.31|8
1723613000000|2024-08-14 05:23:20|349.29|347.29|349.09|347.09|349.29|347.29|349.08|347.08|18
1723613010000|2024-08-14 05:23:30|349.1|347.1|349.05|347.05|349.14|347.14|349.05|347.05|18
1723613020000|2024-08-14 05:23:40|349.02|347.02|349.06|347.06|349.06|347.06|349|347|13
1723613030000|2024-08-14 05:23:50|349.05|347.05|349.07|347.07|349.09|347.09|349.05|347.05|10
1723613040000|2024-08-14 05:24:00|349.08|347.08|349.06|347.06|349.08|347.08|349.05|347.05|5
1723613050000|2024-08-14 05:24:10|349.05|347.05|349.04|347.04|349.05|347.05|349.03|347.03|5
1723613060000|2024-08-14 05:24:20|349.03|347.03|348.92|346.92|349.03|347.03|348.9|346.9|12
1723613070000|2024-08-14 05:24:30|348.91|346.91|348.98|346.98|349|347|348.91|346.91|16
1723613080000|2024-08-14 05:24:40|348.97|346.97|348.99|346.99|349|347|348.94|346.94|8
1723613090000|2024-08-14 05:24:50|349|347|349.1|347.1|349.13|347.13|349|347|16
1723613100000|2024-08-14 05:25:00|349.09|347.09|349.06|347.06|349.1|347.1|349.06|347.06|12
1723613110000|2024-08-14 05:25:10|349.07|347.07|349.15|347.15|349.17|347.17|349.07|347.07|8
1723613120000|2024-08-14 05:25:20|349.17|347.17|349.15|347.15|349.17|347.17|349.12|347.12|7
1723613130000|2024-08-14 05:25:30|349.17|347.17|349.12|347.12|349.18|347.18|349.12|347.12|9
1723613140000|2024-08-14 05:25:40|349.1|347.1|349.01|347.01|349.11|347.11|349.01|347.01|13
1723613150000|2024-08-14 05:25:50|349|347|348.87|346.87|349.01|347.01|348.87|346.87|17
1723613160000|2024-08-14 05:26:00|348.86|346.86|348.79|346.79|348.88|346.88|348.78|346.78|13
1723613170000|2024-08-14 05:26:10|348.78|346.78|348.82|346.82|348.82|346.82|348.75|346.75|14
1723613180000|2024-08-14 05:26:20|348.8|346.8|348.72|346.72|348.8|346.8|348.72|346.72|7
1723613190000|2024-08-14 05:26:30|348.73|346.73|348.71|346.71|348.73|346.73|348.71|346.71|6
1723613200000|2024-08-14 05:26:40|348.69|346.69|348.59|346.59|348.69|346.69|348.59|346.59|8
1723613210000|2024-08-14 05:26:50|348.58|346.58|348.47|346.47|348.58|346.58|348.46|346.46|12
1723613220000|2024-08-14 05:27:00|348.48|346.48|348.32|346.32|348.5|346.5|348.32|346.32|20
1723613230000|2024-08-14 05:27:10|348.31|346.31|348.27|346.27|348.32|346.32|348.27|346.27|13
1723613240000|2024-08-14 05:27:20|348.26|346.26|348.19|346.19|348.26|346.26|348.19|346.19|10
1723613250000|2024-08-14 05:27:30|348.21|346.21|348.32|346.32|348.33|346.33|348.21|346.21|8
1723613260000|2024-08-14 05:27:40|348.31|346.31|348.35|346.35|348.35|346.35|348.29|346.29|6
1723613270000|2024-08-14 05:27:50|348.37|346.37|348.66|346.66|348.66|346.66|348.37|346.37|15
1723613280000|2024-08-14 05:28:00|348.65|346.65|348.56|346.56|348.65|346.65|348.56|346.56|16
1723613290000|2024-08-14 05:28:10|348.5|346.5|348.49|346.49|348.52|346.52|348.49|346.49|9
1723613300000|2024-08-14 05:28:20|348.44|346.44|348.4|346.4|348.46|346.46|348.4|346.4|9
1723613310000|2024-08-14 05:28:30|348.37|346.37|348.73|346.73|348.75|346.75|348.37|346.37|17
1723613320000|2024-08-14 05:28:40|348.75|346.75|348.71|346.71|348.75|346.75|348.71|346.71|11
1723613330000|2024-08-14 05:28:50|348.68|346.68|348.65|346.65|348.69|346.69|348.63|346.63|11
1723613340000|2024-08-14 05:29:00|348.66|346.66|348.72|346.72|348.75|346.75|348.64|346.64|21
1723613350000|2024-08-14 05:29:10|348.73|346.73|348.72|346.72|348.73|346.73|348.7|346.7|13
1723613360000|2024-08-14 05:29:20|348.73|346.73|348.72|346.72|348.73|346.73|348.71|346.71|6
1723613370000|2024-08-14 05:29:30|348.73|346.73|348.72|346.72|348.75|346.75|348.72|346.72|11
1723613380000|2024-08-14 05:29:40|348.73|346.73|348.72|346.72|348.73|346.73|348.72|346.72|6
1723613390000|2024-08-14 05:29:50|348.73|346.73|348.72|346.72|348.75|346.75|348.72|346.72|10
1723613400000|2024-08-14 05:30:00|348.71|346.71|348.65|346.65|348.71|346.71|348.61|346.61|15
1723613410000|2024-08-14 05:30:10|348.68|346.68|348.75|346.75|348.75|346.75|348.68|346.68|4
1723613420000|2024-08-14 05:30:20|348.76|346.76|348.81|346.81|348.81|346.81|348.75|346.75|5
1723613430000|2024-08-14 05:30:30|348.94|346.94|349.05|347.05|349.09|347.09|348.94|346.94|7
1723613440000|2024-08-14 05:30:40|349.02|347.02|349.04|347.04|349.09|347.09|349.02|347.02|19
1723613450000|2024-08-14 05:30:50|349.03|347.03|348.74|346.74|349.03|347.03|348.74|346.74|13
1723613460000|2024-08-14 05:31:00|348.7|346.7|348.64|346.64|348.7|346.7|348.64|346.64|14
1723613470000|2024-08-14 05:31:10|348.65|346.65|348.6|346.6|348.66|346.66|348.59|346.59|12
1723613480000|2024-08-14 05:31:20|348.58|346.58|348.44|346.44|348.58|346.58|348.43|346.43|8
1723613490000|2024-08-14 05:31:30|348.42|346.42|348.26|346.26|348.56|346.56|348.26|346.26|13
1723613500000|2024-08-14 05:31:40|348.25|346.25|348.2|346.2|348.28|346.28|348.2|346.2|12
1723613510000|2024-08-14 05:31:50|348.19|346.19|348.23|346.23|348.24|346.24|348.17|346.17|11
1723613520000|2024-08-14 05:32:00|348.25|346.25|348.51|346.51|348.52|346.52|348.25|346.25|12
1723613530000|2024-08-14 05:32:10|348.49|346.49|348.55|346.55|348.55|346.55|348.41|346.41|18
1723613540000|2024-08-14 05:32:20|348.56|346.56|348.5|346.5|348.57|346.57|348.43|346.43|22
1723613550000|2024-08-14 05:32:30|348.49|346.49|348.74|346.74|348.74|346.74|348.48|346.48|14
1723613560000|2024-08-14 05:32:40|348.73|346.73|348.81|346.81|348.81|346.81|348.71|346.71|12
1723613570000|2024-08-14 05:32:50|348.79|346.79|348.86|346.86|348.86|346.86|348.77|346.77|10
1723613580000|2024-08-14 05:33:00|348.88|346.88|348.88|346.88|348.92|346.92|348.86|346.86|20
1723613590000|2024-08-14 05:33:10|348.89|346.89|348.91|346.91|348.92|346.92|348.89|346.89|9
1723613600000|2024-08-14 05:33:20|348.92|346.92|348.99|346.99|349|347|348.91|346.91|10
1723613610000|2024-08-14 05:33:30|349|347|348.84|346.84|349.04|347.04|348.83|346.83|12
1723613620000|2024-08-14 05:33:40|348.85|346.85|348.89|346.89|348.91|346.91|348.83|346.83|10
1723613630000|2024-08-14 05:33:50|348.9|346.9|349|347|349|347|348.9|346.9|8
1723613640000|2024-08-14 05:34:00|349.01|347.01|348.83|346.83|349.01|347.01|348.83|346.83|8
1723613650000|2024-08-14 05:34:10|348.84|346.84|348.84|346.84|348.87|346.87|348.83|346.83|9
1723613660000|2024-08-14 05:34:20|348.82|346.82|348.83|346.83|348.86|346.86|348.81|346.81|7
1723613670000|2024-08-14 05:34:30|348.81|346.81|348.8|346.8|348.81|346.81|348.75|346.75|9
1723613680000|2024-08-14 05:34:40|348.81|346.81|348.85|346.85|348.85|346.85|348.81|346.81|5
1723613690000|2024-08-14 05:34:50|348.89|346.89|348.8|346.8|348.89|346.89|348.76|346.76|11
1723613700000|2024-08-14 05:35:00|348.81|346.81|348.82|346.82|348.83|346.83|348.8|346.8|6
1723613710000|2024-08-14 05:35:10|348.83|346.83|348.97|346.97|348.97|346.97|348.79|346.79|14
1723613720000|2024-08-14 05:35:20|348.98|346.98|349.01|347.01|349.02|347.02|348.97|346.97|13
1723613730000|2024-08-14 05:35:30|348.98|346.98|348.95|346.95|348.98|346.98|348.94|346.94|3
1723613740000|2024-08-14 05:35:40|348.94|346.94|348.94|346.94|348.95|346.95|348.93|346.93|7
1723613750000|2024-08-14 05:35:50|348.95|346.95|348.98|346.98|348.98|346.98|348.93|346.93|12
1723613760000|2024-08-14 05:36:00|348.97|346.97|349|347|349|347|348.97|346.97|7
1723613770000|2024-08-14 05:36:10|348.99|346.99|348.97|346.97|349|347|348.93|346.93|10
1723613780000|2024-08-14 05:36:20|349|347|349|347|349.01|347.01|348.98|346.98|17
1723613790000|2024-08-14 05:36:30|348.99|346.99|348.98|346.98|349|347|348.98|346.98|12
1723613800000|2024-08-14 05:36:40|348.97|346.97|348.65|346.65|348.97|346.97|348.65|346.65|11
1723613810000|2024-08-14 05:36:50|348.62|346.62|348.6|346.6|348.63|346.63|348.6|346.6|8
1723613820000|2024-08-14 05:37:00|348.53|346.53|348.54|346.54|348.56|346.56|348.5|346.5|19
1723613830000|2024-08-14 05:37:10|348.53|346.53|348.47|346.47|348.53|346.53|348.44|346.44|12
1723613840000|2024-08-14 05:37:20|348.46|346.46|348.41|346.41|348.47|346.47|348.41|346.41|9
1723613850000|2024-08-14 05:37:30|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|1
1723613860000|2024-08-14 05:37:40|348.37|346.37|348.35|346.35|348.37|346.37|348.34|346.34|7
1723613870000|2024-08-14 05:37:50|348.34|346.34|348.33|346.33|348.35|346.35|348.33|346.33|5
1723613880000|2024-08-14 05:38:00|348.34|346.34|348.3|346.3|348.34|346.34|348.3|346.3|13
1723613890000|2024-08-14 05:38:10|348.28|346.28|348.33|346.33|348.33|346.33|348.28|346.28|6
1723613900000|2024-08-14 05:38:20|348.37|346.37|348.4|346.4|348.46|346.46|348.33|346.33|16
1723613910000|2024-08-14 05:38:30|348.38|346.38|348.49|346.49|348.49|346.49|348.35|346.35|9
1723613920000|2024-08-14 05:38:40|348.45|346.45|348.52|346.52|348.53|346.53|348.45|346.45|11
1723613930000|2024-08-14 05:38:50|348.53|346.53|348.61|346.61|348.66|346.66|348.51|346.51|15
1723613940000|2024-08-14 05:39:00|348.6|346.6|348.41|346.41|348.6|346.6|348.41|346.41|12
1723613950000|2024-08-14 05:39:10|348.4|346.4|348.4|346.4|348.45|346.45|348.39|346.39|11
1723613960000|2024-08-14 05:39:20|348.38|346.38|348.42|346.42|348.45|346.45|348.38|346.38|15
1723613970000|2024-08-14 05:39:30|348.41|346.41|348.34|346.34|348.41|346.41|348.34|346.34|8
1723613980000|2024-08-14 05:39:40|348.35|346.35|348.34|346.34|348.36|346.36|348.34|346.34|5
1723613990000|2024-08-14 05:39:50|348.31|346.31|348.29|346.29|348.32|346.32|348.28|346.28|10
1723614000000|2024-08-14 05:40:00|348.28|346.28|348.42|346.42|348.43|346.43|348.28|346.28|10
1723614010000|2024-08-14 05:40:10|348.43|346.43|348.62|346.62|348.63|346.63|348.43|346.43|14
1723614020000|2024-08-14 05:40:20|348.63|346.63|348.72|346.72|348.72|346.72|348.62|346.62|11
1723614030000|2024-08-14 05:40:30|348.7|346.7|348.69|346.69|348.72|346.72|348.64|346.64|15
1723614040000|2024-08-14 05:40:40|348.7|346.7|348.76|346.76|348.76|346.76|348.7|346.7|9
1723614050000|2024-08-14 05:40:50|348.74|346.74|348.83|346.83|348.85|346.85|348.72|346.72|14
1723614060000|2024-08-14 05:41:00|348.84|346.84|348.89|346.89|348.91|346.91|348.82|346.82|15
1723614070000|2024-08-14 05:41:10|348.85|346.85|348.71|346.71|348.85|346.85|348.71|346.71|13
1723614080000|2024-08-14 05:41:20|348.7|346.7|348.68|346.68|348.7|346.7|348.68|346.68|3
1723614090000|2024-08-14 05:41:30|348.67|346.67|348.6|346.6|348.67|346.67|348.59|346.59|6
1723614100000|2024-08-14 05:41:40|348.62|346.62|348.62|346.62|348.63|346.63|348.61|346.61|7
1723614110000|2024-08-14 05:41:50|348.6|346.6|348.64|346.64|348.64|346.64|348.57|346.57|10
1723614120000|2024-08-14 05:42:00|348.66|346.66|348.66|346.66|348.67|346.67|348.65|346.65|5
1723614130000|2024-08-14 05:42:10|348.69|346.69|348.65|346.65|348.69|346.69|348.64|346.64|11
1723614140000|2024-08-14 05:42:20|348.64|346.64|348.55|346.55|348.64|346.64|348.54|346.54|10
1723614150000|2024-08-14 05:42:30|348.54|346.54|348.39|346.39|348.54|346.54|348.39|346.39|9
1723614160000|2024-08-14 05:42:40|348.38|346.38|348.37|346.37|348.42|346.42|348.36|346.36|7
1723614170000|2024-08-14 05:42:50|348.36|346.36|348.43|346.43|348.44|346.44|348.36|346.36|6
1723614180000|2024-08-14 05:43:00|348.41|346.41|348.45|346.45|348.45|346.45|348.41|346.41|7
1723614190000|2024-08-14 05:43:10|348.44|346.44|348.43|346.43|348.45|346.45|348.41|346.41|9
1723614200000|2024-08-14 05:43:20|348.44|346.44|348.55|346.55|348.55|346.55|348.44|346.44|12
1723614210000|2024-08-14 05:43:30|348.54|346.54|348.46|346.46|348.54|346.54|348.46|346.46|8
1723614220000|2024-08-14 05:43:40|348.47|346.47|348.48|346.48|348.49|346.49|348.43|346.43|15
1723614230000|2024-08-14 05:43:50|348.5|346.5|348.5|346.5|348.5|346.5|348.5|346.5|1
1723614240000|2024-08-14 05:44:00|348.51|346.51|348.61|346.61|348.61|346.61|348.51|346.51|13
1723614250000|2024-08-14 05:44:10|348.65|346.65|348.6|346.6|348.68|346.68|348.59|346.59|13
1723614260000|2024-08-14 05:44:20|348.63|346.63|348.64|346.64|348.66|346.66|348.62|346.62|11
1723614270000|2024-08-14 05:44:30|348.65|346.65|348.7|346.7|348.7|346.7|348.65|346.65|6
1723614280000|2024-08-14 05:44:40|348.75|346.75|348.81|346.81|348.81|346.81|348.75|346.75|5
1723614290000|2024-08-14 05:44:50|348.82|346.82|348.82|346.82|348.87|346.87|348.8|346.8|11
1723614300000|2024-08-14 05:45:00|348.83|346.83|348.86|346.86|348.88|346.88|348.83|346.83|16
1723614310000|2024-08-14 05:45:10|348.87|346.87|348.75|346.75|348.88|346.88|348.75|346.75|9
1723614320000|2024-08-14 05:45:20|348.74|346.74|348.79|346.79|348.79|346.79|348.73|346.73|10
1723614330000|2024-08-14 05:45:30|348.84|346.84|348.7|346.7|348.85|346.85|348.7|346.7|13
1723614340000|2024-08-14 05:45:40|348.68|346.68|348.65|346.65|348.68|346.68|348.65|346.65|7
1723614350000|2024-08-14 05:45:50|348.67|346.67|348.55|346.55|348.67|346.67|348.55|346.55|13
1723614360000|2024-08-14 05:46:00|348.53|346.53|348.36|346.36|348.53|346.53|348.35|346.35|11
1723614370000|2024-08-14 05:46:10|348.35|346.35|348.42|346.42|348.42|346.42|348.35|346.35|10
1723614380000|2024-08-14 05:46:20|348.39|346.39|348.38|346.38|348.43|346.43|348.38|346.38|10
1723614390000|2024-08-14 05:46:30|348.39|346.39|348.45|346.45|348.45|346.45|348.39|346.39|11
1723614400000|2024-08-14 05:46:40|348.44|346.44|348.52|346.52|348.52|346.52|348.43|346.43|5
1723614410000|2024-08-14 05:46:50|348.51|346.51|348.63|346.63|348.63|346.63|348.51|346.51|17
1723614420000|2024-08-14 05:47:00|348.64|346.64|348.53|346.53|348.64|346.64|348.53|346.53|13
1723614430000|2024-08-14 05:47:10|348.55|346.55|348.59|346.59|348.59|346.59|348.54|346.54|9
1723614440000|2024-08-14 05:47:20|348.62|346.62|348.7|346.7|348.72|346.72|348.62|346.62|12
1723614450000|2024-08-14 05:47:30|348.71|346.71|348.66|346.66|348.71|346.71|348.66|346.66|9
1723614460000|2024-08-14 05:47:40|348.67|346.67|348.49|346.49|348.68|346.68|348.49|346.49|13
1723614470000|2024-08-14 05:47:50|348.51|346.51|348.44|346.44|348.51|346.51|348.43|346.43|13
1723614480000|2024-08-14 05:48:00|348.46|346.46|348.52|346.52|348.52|346.52|348.45|346.45|7
1723614490000|2024-08-14 05:48:10|348.51|346.51|348.42|346.42|348.52|346.52|348.42|346.42|11
1723614500000|2024-08-14 05:48:20|348.43|346.43|348.6|346.6|348.6|346.6|348.43|346.43|8
1723614510000|2024-08-14 05:48:30|348.59|346.59|348.57|346.57|348.59|346.59|348.52|346.52|11
1723614520000|2024-08-14 05:48:40|348.56|346.56|348.57|346.57|348.58|346.58|348.56|346.56|4
1723614530000|2024-08-14 05:48:50|348.55|346.55|348.56|346.56|348.56|346.56|348.53|346.53|7
1723614540000|2024-08-14 05:49:00|348.55|346.55|348.55|346.55|348.57|346.57|348.54|346.54|12
1723614550000|2024-08-14 05:49:10|348.56|346.56|348.56|346.56|348.56|346.56|348.55|346.55|5
1723614560000|2024-08-14 05:49:20|348.57|346.57|348.56|346.56|348.57|346.57|348.55|346.55|6
1723614570000|2024-08-14 05:49:30|348.55|346.55|348.51|346.51|348.55|346.55|348.49|346.49|9
1723614580000|2024-08-14 05:49:40|348.53|346.53|348.55|346.55|348.56|346.56|348.52|346.52|7
1723614590000|2024-08-14 05:49:50|348.56|346.56|348.68|346.68|348.68|346.68|348.56|346.56|12
1723614600000|2024-08-14 05:50:00|348.67|346.67|348.6|346.6|348.68|346.68|348.6|346.6|8
1723614610000|2024-08-14 05:50:10|348.61|346.61|348.62|346.62|348.62|346.62|348.61|346.61|2
1723614620000|2024-08-14 05:50:20|348.61|346.61|348.76|346.76|348.77|346.77|348.59|346.59|10
1723614630000|2024-08-14 05:50:30|348.74|346.74|348.74|346.74|348.74|346.74|348.72|346.72|4
1723614640000|2024-08-14 05:50:40|348.72|346.72|348.44|346.44|348.73|346.73|348.44|346.44|13
1723614650000|2024-08-14 05:50:50|348.46|346.46|348.52|346.52|348.53|346.53|348.44|346.44|12
1723614660000|2024-08-14 05:51:00|348.51|346.51|348.53|346.53|348.53|346.53|348.48|346.48|6
1723614700000|2024-08-14 05:51:40|348.5|346.5|348.44|346.44|348.5|346.5|348.44|346.44|6
1723614710000|2024-08-14 05:51:50|348.43|346.43|348.41|346.41|348.43|346.43|348.41|346.41|3
1723614720000|2024-08-14 05:52:00|348.42|346.42|348.45|346.45|348.46|346.46|348.42|346.42|5
1723614740000|2024-08-14 05:52:20|348.44|346.44|348.39|346.39|348.44|346.44|348.39|346.39|6
1723614750000|2024-08-14 05:52:30|348.38|346.38|348.44|346.44|348.44|346.44|348.38|346.38|4
1723614760000|2024-08-14 05:52:40|348.48|346.48|348.53|346.53|348.53|346.53|348.48|346.48|5
1723614770000|2024-08-14 05:52:50|348.51|346.51|348.51|346.51|348.51|346.51|348.51|346.51|1
1723614780000|2024-08-14 05:53:00|348.52|346.52|348.54|346.54|348.54|346.54|348.51|346.51|3
1723614810000|2024-08-14 05:53:30|348.52|346.52|348.52|346.52|348.52|346.52|348.52|346.52|1
1723614820000|2024-08-14 05:53:40|348.49|346.49|348.49|346.49|348.49|346.49|348.49|346.49|1
1723614840000|2024-08-14 05:54:00|348.48|346.48|348.5|346.5|348.5|346.5|348.48|346.48|2
1723614850000|2024-08-14 05:54:10|348.49|346.49|348.52|346.52|348.52|346.52|348.49|346.49|2
1723614860000|2024-08-14 05:54:20|348.49|346.49|348.5|346.5|348.5|346.5|348.49|346.49|2
1723614870000|2024-08-14 05:54:30|348.48|346.48|348.48|346.48|348.48|346.48|348.48|346.48|1
1723614880000|2024-08-14 05:54:40|348.47|346.47|348.46|346.46|348.47|346.47|348.46|346.46|2
1723614890000|2024-08-14 05:54:50|348.45|346.45|348.37|346.37|348.45|346.45|348.37|346.37|7
1723614900000|2024-08-14 05:55:00|348.36|346.36|348.27|346.27|348.36|346.36|348.27|346.27|6
1723614910000|2024-08-14 05:55:10|348.28|346.28|348.25|346.25|348.28|346.28|348.22|346.22|16
1723614920000|2024-08-14 05:55:20|348.26|346.26|348.28|346.28|348.32|346.32|348.26|346.26|7
1723614930000|2024-08-14 05:55:30|348.29|346.29|348.31|346.31|348.34|346.34|348.28|346.28|14
1723614940000|2024-08-14 05:55:40|348.33|346.33|348.24|346.24|348.33|346.33|348.22|346.22|9
1723614950000|2024-08-14 05:55:50|348.25|346.25|348.24|346.24|348.27|346.27|348.23|346.23|14
1723614960000|2024-08-14 05:56:00|348.25|346.25|348.24|346.24|348.25|346.25|348.2|346.2|13
1723614970000|2024-08-14 05:56:10|348.26|346.26|348.39|346.39|348.39|346.39|348.23|346.23|16
1723614980000|2024-08-14 05:56:20|348.38|346.38|348.26|346.26|348.38|346.38|348.25|346.25|13
1723614990000|2024-08-14 05:56:30|348.24|346.24|348.23|346.23|348.27|346.27|348.14|346.14|10
1723615000000|2024-08-14 05:56:40|348.25|346.25|348.35|346.35|348.35|346.35|348.23|346.23|10
1723615010000|2024-08-14 05:56:50|348.38|346.38|348.42|346.42|348.45|346.45|348.38|346.38|9
1723615020000|2024-08-14 05:57:00|348.43|346.43|348.42|346.42|348.45|346.45|348.41|346.41|10
1723615030000|2024-08-14 05:57:10|348.43|346.43|348.34|346.34|348.45|346.45|348.3|346.3|13
1723615040000|2024-08-14 05:57:20|348.33|346.33|348.3|346.3|348.34|346.34|348.28|346.28|13
1723615050000|2024-08-14 05:57:30|348.31|346.31|348.25|346.25|348.31|346.31|348.23|346.23|15
1723615060000|2024-08-14 05:57:40|348.26|346.26|348.27|346.27|348.38|346.38|348.25|346.25|13
1723615070000|2024-08-14 05:57:50|348.26|346.26|348.13|346.13|348.26|346.26|348.13|346.13|12
1723615080000|2024-08-14 05:58:00|348.11|346.11|348.18|346.18|348.18|346.18|348.11|346.11|8
1723615090000|2024-08-14 05:58:10|348.19|346.19|348.17|346.17|348.19|346.19|348.17|346.17|5
1723615100000|2024-08-14 05:58:20|348.19|346.19|348.21|346.21|348.21|346.21|348.19|346.19|2
1723615110000|2024-08-14 05:58:30|348.25|346.25|348.27|346.27|348.29|346.29|348.25|346.25|12
1723615120000|2024-08-14 05:58:40|348.28|346.28|348.42|346.42|348.42|346.42|348.26|346.26|16
1723615130000|2024-08-14 05:58:50|348.44|346.44|348.45|346.45|348.45|346.45|348.43|346.43|6
1723615140000|2024-08-14 05:59:00|348.47|346.47|348.4|346.4|348.55|346.55|348.4|346.4|17
1723615150000|2024-08-14 05:59:10|348.44|346.44|348.38|346.38|348.44|346.44|348.37|346.37|9
1723615160000|2024-08-14 05:59:20|348.4|346.4|348.45|346.45|348.45|346.45|348.38|346.38|6
1723615170000|2024-08-14 05:59:30|348.44|346.44|348.42|346.42|348.45|346.45|348.42|346.42|8
1723615180000|2024-08-14 05:59:40|348.4|346.4|348.41|346.41|348.42|346.42|348.38|346.38|10
1723615190000|2024-08-14 05:59:50|348.43|346.43|348.31|346.31|348.45|346.45|348.31|346.31|14
1723615200000|2024-08-14 06:00:00|348.3|346.3|348.11|346.11|348.3|346.3|348.07|346.07|21
1723615210000|2024-08-14 06:00:10|348.09|346.09|348.02|346.02|348.09|346.09|347.99|345.99|9
1723615220000|2024-08-14 06:00:20|347.98|345.98|347.92|345.92|347.98|345.98|347.91|345.91|6
1723615230000|2024-08-14 06:00:30|347.89|345.89|347.81|345.81|347.89|345.89|347.78|345.78|9
1723615240000|2024-08-14 06:00:40|347.83|345.83|347.64|345.64|347.83|345.83|347.64|345.64|12
1723615250000|2024-08-14 06:00:50|347.62|345.62|347.42|345.42|347.62|345.62|347.31|345.31|20
1723615260000|2024-08-14 06:01:00|347.43|345.43|347.53|345.53|347.54|345.54|347.43|345.43|23
1723615270000|2024-08-14 06:01:10|347.54|345.54|347.58|345.58|347.64|345.64|347.53|345.53|20
1723615280000|2024-08-14 06:01:20|347.59|345.59|347.62|345.62|347.62|345.62|347.54|345.54|16
1723615290000|2024-08-14 06:01:30|347.63|345.63|347.59|345.59|347.65|345.65|347.57|345.57|9
1723615300000|2024-08-14 06:01:40|347.57|345.57|347.33|345.33|347.57|345.57|347.28|345.28|15
1723615310000|2024-08-14 06:01:50|347.32|345.32|347.09|345.09|347.32|345.32|347.03|345.03|18
1723615320000|2024-08-14 06:02:00|347.13|345.13|347.12|345.12|347.18|345.18|347.06|345.06|19
1723615330000|2024-08-14 06:02:10|347.1|345.1|347.01|345.01|347.13|345.13|346.98|344.98|13
1723615340000|2024-08-14 06:02:20|347.03|345.03|346.89|344.89|347.04|345.04|346.88|344.88|13
1723615350000|2024-08-14 06:02:30|346.87|344.87|346.67|344.67|346.87|344.87|346.66|344.66|19
1723615360000|2024-08-14 06:02:40|346.66|344.66|346.71|344.71|346.71|344.71|346.63|344.63|10
1723615370000|2024-08-14 06:02:50|346.7|344.7|346.82|344.82|346.85|344.85|346.68|344.68|19
1723615380000|2024-08-14 06:03:00|346.83|344.83|346.98|344.98|347|345|346.82|344.82|19
1723615390000|2024-08-14 06:03:10|346.97|344.97|347.01|345.01|347.05|345.05|346.96|344.96|14
1723615400000|2024-08-14 06:03:20|347|345|347.04|345.04|347.04|345.04|346.98|344.98|4
1723615410000|2024-08-14 06:03:30|347.02|345.02|347|345|347.02|345.02|347|345|6
1723615420000|2024-08-14 06:03:40|347.02|345.02|347.04|345.04|347.05|345.05|346.98|344.98|12
1723615430000|2024-08-14 06:03:50|347.06|345.06|347.18|345.18|347.18|345.18|347.06|345.06|7
1723615440000|2024-08-14 06:04:00|347.44|345.44|347.45|345.45|347.53|345.53|347.42|345.42|16
1723615450000|2024-08-14 06:04:10|347.46|345.46|347.52|345.52|347.62|345.62|347.42|345.42|17
1723615460000|2024-08-14 06:04:20|347.53|345.53|347.45|345.45|347.53|345.53|347.44|345.44|15
1723615470000|2024-08-14 06:04:30|347.5|345.5|347.47|345.47|347.51|345.51|347.47|345.47|6
1723615480000|2024-08-14 06:04:40|347.45|345.45|347.46|345.46|347.49|345.49|347.45|345.45|10
1723615490000|2024-08-14 06:04:50|347.45|345.45|347.24|345.24|347.45|345.45|347.24|345.24|20
1723615500000|2024-08-14 06:05:00|347.26|345.26|347.24|345.24|347.3|345.3|347.22|345.22|18
1723615510000|2024-08-14 06:05:10|347.25|345.25|347.15|345.15|347.25|345.25|347.14|345.14|11
1723615520000|2024-08-14 06:05:20|347.14|345.14|347.08|345.08|347.15|345.15|347.03|345.03|20
1723615530000|2024-08-14 06:05:30|347.05|345.05|346.88|344.88|347.11|345.11|346.88|344.88|16
1723615540000|2024-08-14 06:05:40|346.87|344.87|346.82|344.82|346.87|344.87|346.82|344.82|4
1723615550000|2024-08-14 06:05:50|346.84|344.84|346.82|344.82|346.84|344.84|346.52|344.52|25
1723615560000|2024-08-14 06:06:00|346.79|344.79|346.73|344.73|346.79|344.79|346.61|344.61|21
1723615570000|2024-08-14 06:06:10|346.74|344.74|346.77|344.77|346.85|344.85|346.74|344.74|15
1723615580000|2024-08-14 06:06:20|346.78|344.78|346.78|344.78|346.88|344.88|346.76|344.76|18
1723615590000|2024-08-14 06:06:30|346.77|344.77|346.78|344.78|346.87|344.87|346.71|344.71|16
1723615600000|2024-08-14 06:06:40|346.77|344.77|346.81|344.81|346.84|344.84|346.77|344.77|5
1723615610000|2024-08-14 06:06:50|346.82|344.82|347.07|345.07|347.21|345.21|346.79|344.79|25
1723615620000|2024-08-14 06:07:00|347.12|345.12|347.3|345.3|347.33|345.33|347.12|345.12|23
1723615630000|2024-08-14 06:07:10|347.31|345.31|347.32|345.32|347.48|345.48|347.27|345.27|28
1723615640000|2024-08-14 06:07:20|347.31|345.31|347.32|345.32|347.34|345.34|347.27|345.27|22
1723615650000|2024-08-14 06:07:30|347.33|345.33|347.35|345.35|347.47|345.47|347.33|345.33|26
1723615660000|2024-08-14 06:07:40|347.34|345.34|347.48|345.48|347.48|345.48|347.34|345.34|22
1723615670000|2024-08-14 06:07:50|347.49|345.49|347.6|345.6|347.6|345.6|347.49|345.49|16
1723615680000|2024-08-14 06:08:00|347.64|345.64|347.82|345.82|347.83|345.83|347.64|345.64|21
1723615690000|2024-08-14 06:08:10|347.8|345.8|347.65|345.65|347.82|345.82|347.64|345.64|20
1723615700000|2024-08-14 06:08:20|347.68|345.68|347.45|345.45|347.68|345.68|347.45|345.45|24
1723615710000|2024-08-14 06:08:30|347.47|345.47|347.51|345.51|347.57|345.57|347.47|345.47|17
1723615720000|2024-08-14 06:08:40|347.52|345.52|347.22|345.22|347.65|345.65|347.18|345.18|27
1723615730000|2024-08-14 06:08:50|347.2|345.2|347.25|345.25|347.25|345.25|347.14|345.14|17
1723615740000|2024-08-14 06:09:00|347.24|345.24|347.28|345.28|347.3|345.3|347.23|345.23|14
1723615750000|2024-08-14 06:09:10|347.29|345.29|347.31|345.31|347.32|345.32|347.25|345.25|20
1723615760000|2024-08-14 06:09:20|347.3|345.3|347.36|345.36|347.37|345.37|347.3|345.3|8
1723615770000|2024-08-14 06:09:30|347.4|345.4|347.46|345.46|347.46|345.46|347.4|345.4|5
1723615780000|2024-08-14 06:09:40|347.47|345.47|347.51|345.51|347.52|345.52|347.44|345.44|13
1723615790000|2024-08-14 06:09:50|347.52|345.52|347.58|345.58|347.6|345.6|347.51|345.51|14
1723615800000|2024-08-14 06:10:00|347.59|345.59|347.69|345.69|347.71|345.71|347.55|345.55|18
1723615810000|2024-08-14 06:10:10|347.7|345.7|348.03|346.03|348.03|346.03|347.7|345.7|10
1723615820000|2024-08-14 06:10:20|348.06|346.06|348.02|346.02|348.08|346.08|347.97|345.97|27
1723615830000|2024-08-14 06:10:30|348.03|346.03|348.1|346.1|348.1|346.1|348.02|346.02|14
1723615840000|2024-08-14 06:10:40|348.11|346.11|348.15|346.15|348.16|346.16|348.1|346.1|19
1723615850000|2024-08-14 06:10:50|348.18|346.18|348.4|346.4|348.4|346.4|348.18|346.18|13
1723615860000|2024-08-14 06:11:00|348.41|346.41|348.4|346.4|348.41|346.41|348.4|346.4|2
1723615870000|2024-08-14 06:11:10|348.41|346.41|348.44|346.44|348.44|346.44|348.41|346.41|10
1723615880000|2024-08-14 06:11:20|348.43|346.43|348.43|346.43|348.45|346.45|348.42|346.42|10
1723615890000|2024-08-14 06:11:30|348.44|346.44|348.4|346.4|348.45|346.45|348.4|346.4|7
1723615900000|2024-08-14 06:11:40|348.39|346.39|348.4|346.4|348.4|346.4|348.39|346.39|2
1723615910000|2024-08-14 06:11:50|348.41|346.41|348.42|346.42|348.42|346.42|348.4|346.4|3
1723615920000|2024-08-14 06:12:00|348.4|346.4|348.42|346.42|348.45|346.45|348.4|346.4|5
1723615930000|2024-08-14 06:12:10|348.45|346.45|348.4|346.4|348.71|346.71|348.18|346.18|21
1723615940000|2024-08-14 06:12:20|348.41|346.41|348.39|346.39|348.42|346.42|348.33|346.33|17
1723615950000|2024-08-14 06:12:30|348.38|346.38|348.16|346.16|348.38|346.38|348.16|346.16|12
1723615960000|2024-08-14 06:12:40|348.15|346.15|348.11|346.11|348.17|346.17|348.08|346.08|13
1723615970000|2024-08-14 06:12:50|348.1|346.1|348.28|346.28|348.28|346.28|348.1|346.1|15
1723615980000|2024-08-14 06:13:00|348.29|346.29|348.41|346.41|348.41|346.41|348.28|346.28|15
1723615990000|2024-08-14 06:13:10|348.4|346.4|348.38|346.38|348.43|346.43|348.38|346.38|15
1723616000000|2024-08-14 06:13:20|348.36|346.36|348.26|346.26|348.39|346.39|348.25|346.25|11
1723616010000|2024-08-14 06:13:30|348.28|346.28|348.19|346.19|348.28|346.28|348.19|346.19|21
1723616020000|2024-08-14 06:13:40|348.11|346.11|348.08|346.08|348.12|346.12|347.98|345.98|14
1723616030000|2024-08-14 06:13:50|348.03|346.03|348.05|346.05|348.06|346.06|348|346|16
1723616040000|2024-08-14 06:14:00|348.02|346.02|348.09|346.09|348.13|346.13|348.02|346.02|11
1723616050000|2024-08-14 06:14:10|348.1|346.1|348.16|346.16|348.2|346.2|348.1|346.1|18
1723616060000|2024-08-14 06:14:20|348.15|346.15|348.08|346.08|348.15|346.15|348.08|346.08|15
1723616070000|2024-08-14 06:14:30|348.06|346.06|348.02|346.02|348.06|346.06|348|346|12
1723616080000|2024-08-14 06:14:40|348.03|346.03|348.02|346.02|348.06|346.06|347.99|345.99|16
1723616090000|2024-08-14 06:14:50|348.01|346.01|347.97|345.97|348.01|346.01|347.96|345.96|12
1723616100000|2024-08-14 06:15:00|347.98|345.98|348.13|346.13|348.13|346.13|347.95|345.95|17
1723616110000|2024-08-14 06:15:10|348.11|346.11|348.3|346.3|348.33|346.33|348.11|346.11|25
1723616120000|2024-08-14 06:15:20|348.28|346.28|348.3|346.3|348.3|346.3|348.25|346.25|17
1723616130000|2024-08-14 06:15:30|348.32|346.32|348.33|346.33|348.34|346.34|348.29|346.29|18
1723616140000|2024-08-14 06:15:40|348.32|346.32|348.44|346.44|348.44|346.44|348.32|346.32|24
1723616150000|2024-08-14 06:15:50|348.43|346.43|348.31|346.31|348.43|346.43|348.31|346.31|13
1723616160000|2024-08-14 06:16:00|348.3|346.3|348.44|346.44|348.44|346.44|348.2|346.2|22
1723616170000|2024-08-14 06:16:10|348.46|346.46|348.4|346.4|348.47|346.47|348.31|346.31|17
1723616180000|2024-08-14 06:16:20|348.41|346.41|348.45|346.45|348.49|346.49|348.41|346.41|16
1723616190000|2024-08-14 06:16:30|348.44|346.44|348.33|346.33|348.44|346.44|348.3|346.3|15
1723616200000|2024-08-14 06:16:40|348.31|346.31|348.31|346.31|348.33|346.33|348.28|346.28|7
1723616210000|2024-08-14 06:16:50|348.32|346.32|348.37|346.37|348.37|346.37|348.28|346.28|13
1723616220000|2024-08-14 06:17:00|348.35|346.35|348.34|346.34|348.35|346.35|348.29|346.29|16
1723616230000|2024-08-14 06:17:10|348.37|346.37|348.45|346.45|348.52|346.52|348.37|346.37|22
1723616240000|2024-08-14 06:17:20|348.46|346.46|348.38|346.38|348.47|346.47|348.38|346.38|10
1723616250000|2024-08-14 06:17:30|348.36|346.36|348.37|346.37|348.39|346.39|348.36|346.36|11
1723616260000|2024-08-14 06:17:40|348.38|346.38|348.48|346.48|348.48|346.48|348.36|346.36|9
1723616270000|2024-08-14 06:17:50|348.49|346.49|348.44|346.44|348.51|346.51|348.44|346.44|5
1723616280000|2024-08-14 06:18:00|348.45|346.45|348.55|346.55|348.55|346.55|348.45|346.45|11
1723616290000|2024-08-14 06:18:10|348.54|346.54|348.74|346.74|348.76|346.76|348.54|346.54|10
1723616300000|2024-08-14 06:18:20|348.71|346.71|348.71|346.71|348.8|346.8|348.69|346.69|20
1723616310000|2024-08-14 06:18:30|348.7|346.7|348.71|346.71|348.75|346.75|348.7|346.7|11
1723616320000|2024-08-14 06:18:40|348.7|346.7|348.6|346.6|348.7|346.7|348.54|346.54|6
1723616330000|2024-08-14 06:18:50|348.59|346.59|348.55|346.55|348.59|346.59|348.55|346.55|4
1723616340000|2024-08-14 06:19:00|348.53|346.53|348.59|346.59|348.62|346.62|348.53|346.53|12
1723616350000|2024-08-14 06:19:10|348.61|346.61|348.69|346.69|348.75|346.75|348.61|346.61|9
1723616360000|2024-08-14 06:19:20|348.71|346.71|348.74|346.74|348.74|346.74|348.69|346.69|10
1723616370000|2024-08-14 06:19:30|348.73|346.73|348.82|346.82|348.82|346.82|348.73|346.73|14
1723616380000|2024-08-14 06:19:40|348.8|346.8|348.81|346.81|348.81|346.81|348.8|346.8|12
1723616390000|2024-08-14 06:19:50|348.8|346.8|348.83|346.83|348.83|346.83|348.8|346.8|9
1723616400000|2024-08-14 06:20:00|348.81|346.81|348.83|346.83|348.83|346.83|348.8|346.8|4
1723616410000|2024-08-14 06:20:10|348.81|346.81|348.8|346.8|348.81|346.81|348.79|346.79|3
1723616420000|2024-08-14 06:20:20|348.79|346.79|348.82|346.82|348.82|346.82|348.7|346.7|13
1723616430000|2024-08-14 06:20:30|348.79|346.79|348.73|346.73|348.8|346.8|348.72|346.72|9
1723616440000|2024-08-14 06:20:40|348.74|346.74|348.69|346.69|348.75|346.75|348.69|346.69|13
1723616450000|2024-08-14 06:20:50|348.61|346.61|348.83|346.83|348.83|346.83|348.61|346.61|15
1723616460000|2024-08-14 06:21:00|348.84|346.84|349.02|347.02|349.02|347.02|348.83|346.83|7
1723616470000|2024-08-14 06:21:10|349.03|347.03|349.14|347.14|349.17|347.17|349.02|347.02|12
1723616480000|2024-08-14 06:21:20|349.13|347.13|349.14|347.14|349.15|347.15|349.06|347.06|15
1723616490000|2024-08-14 06:21:30|349.13|347.13|349.52|347.52|349.52|347.52|349.13|347.13|11
1723616500000|2024-08-14 06:21:40|349.51|347.51|349.42|347.42|349.54|347.54|349.41|347.41|9
1723616510000|2024-08-14 06:21:50|349.46|347.46|349.65|347.65|349.66|347.66|349.46|347.46|16
1723616520000|2024-08-14 06:22:00|349.64|347.64|349.7|347.7|349.74|347.74|349.63|347.63|16
1723616530000|2024-08-14 06:22:10|349.67|347.67|349.74|347.74|349.74|347.74|349.6|347.6|19
1723616540000|2024-08-14 06:22:20|349.73|347.73|349.76|347.76|349.76|347.76|349.6|347.6|21
1723616550000|2024-08-14 06:22:30|349.77|347.77|349.67|347.67|349.78|347.78|349.61|347.61|20
1723616560000|2024-08-14 06:22:40|349.65|347.65|349.66|347.66|349.69|347.69|349.62|347.62|22
1723616570000|2024-08-14 06:22:50|349.67|347.67|349.78|347.78|349.78|347.78|349.67|347.67|8
1723616580000|2024-08-14 06:23:00|349.8|347.8|349.82|347.82|349.83|347.83|349.8|347.8|5
1723616590000|2024-08-14 06:23:10|349.83|347.83|350|348|350.13|348.13|349.8|347.8|17
1723616600000|2024-08-14 06:23:20|349.98|347.98|349.9|347.9|349.99|347.99|349.88|347.88|15
1723616610000|2024-08-14 06:23:30|349.91|347.91|350.08|348.08|350.08|348.08|349.91|347.91|18
1723616620000|2024-08-14 06:23:40|350.06|348.06|349.99|347.99|350.06|348.06|349.99|347.99|19
1723616630000|2024-08-14 06:23:50|350|348|349.79|347.79|350|348|349.79|347.79|12
1723616640000|2024-08-14 06:24:00|349.8|347.8|349.64|347.64|349.8|347.8|349.62|347.62|19
1723616650000|2024-08-14 06:24:10|349.63|347.63|349.59|347.59|349.68|347.68|349.57|347.57|19
1723616660000|2024-08-14 06:24:20|349.58|347.58|349.3|347.3|349.6|347.6|349.29|347.29|21
1723616670000|2024-08-14 06:24:30|349.31|347.31|349.25|347.25|349.31|347.31|349.17|347.17|26
1723616680000|2024-08-14 06:24:40|349.28|347.28|349.49|347.49|349.49|347.49|349.28|347.28|10
1723616690000|2024-08-14 06:24:50|349.5|347.5|349.39|347.39|349.53|347.53|349.35|347.35|14
1723616700000|2024-08-14 06:25:00|349.38|347.38|349.44|347.44|349.44|347.44|349.31|347.31|18
1723616710000|2024-08-14 06:25:10|349.41|347.41|349.1|347.1|349.41|347.41|349.1|347.1|20
1723616720000|2024-08-14 06:25:20|349.11|347.11|349.06|347.06|349.15|347.15|349.06|347.06|19
1723616730000|2024-08-14 06:25:30|349.07|347.07|349.06|347.06|349.09|347.09|349.06|347.06|7
1723616740000|2024-08-14 06:25:40|349.07|347.07|348.94|346.94|349.08|347.08|348.93|346.93|19
1723616750000|2024-08-14 06:25:50|348.95|346.95|349.02|347.02|349.1|347.1|348.95|346.95|7
1723616760000|2024-08-14 06:26:00|349.03|347.03|348.8|346.8|349.03|347.03|348.8|346.8|20
1723616770000|2024-08-14 06:26:10|348.79|346.79|348.88|346.88|348.88|346.88|348.75|346.75|25
1723616780000|2024-08-14 06:26:20|348.89|346.89|349.11|347.11|349.11|347.11|348.88|346.88|19
1723616790000|2024-08-14 06:26:30|349.1|347.1|349.14|347.14|349.18|347.18|349.1|347.1|12
1723616800000|2024-08-14 06:26:40|349.15|347.15|349.12|347.12|349.15|347.15|349.12|347.12|7
1723616810000|2024-08-14 06:26:50|349.11|347.11|348.83|346.83|349.11|347.11|348.83|346.83|18
1723616820000|2024-08-14 06:27:00|348.82|346.82|348.74|346.74|348.87|346.87|348.73|346.73|16
1723616830000|2024-08-14 06:27:10|348.72|346.72|348.64|346.64|348.75|346.75|348.64|346.64|18
1723616840000|2024-08-14 06:27:20|348.7|346.7|348.62|346.62|348.72|346.72|348.62|346.62|17
1723616850000|2024-08-14 06:27:30|348.57|346.57|348.48|346.48|348.57|346.57|348.41|346.41|23
1723616860000|2024-08-14 06:27:40|348.53|346.53|348.61|346.61|348.61|346.61|348.53|346.53|6
1723616870000|2024-08-14 06:27:50|348.62|346.62|348.71|346.71|348.71|346.71|348.61|346.61|13
1723616880000|2024-08-14 06:28:00|348.69|346.69|348.61|346.61|348.71|346.71|348.57|346.57|15
1723616890000|2024-08-14 06:28:10|348.63|346.63|348.53|346.53|348.63|346.63|348.51|346.51|16
1723616900000|2024-08-14 06:28:20|348.52|346.52|348.54|346.54|348.56|346.56|348.52|346.52|13
1723616910000|2024-08-14 06:28:30|348.55|346.55|348.51|346.51|348.55|346.55|348.51|346.51|6
1723616920000|2024-08-14 06:28:40|348.52|346.52|348.54|346.54|348.55|346.55|348.49|346.49|18
1723616930000|2024-08-14 06:28:50|348.53|346.53|348.47|346.47|348.54|346.54|348.42|346.42|10
1723616940000|2024-08-14 06:29:00|348.53|346.53|348.61|346.61|348.61|346.61|348.53|346.53|12
1723616950000|2024-08-14 06:29:10|348.65|346.65|348.72|346.72|348.77|346.77|348.65|346.65|14
1723616960000|2024-08-14 06:29:20|348.71|346.71|348.65|346.65|348.72|346.72|348.65|346.65|17
1723616970000|2024-08-14 06:29:30|348.63|346.63|348.43|346.43|348.67|346.67|348.43|346.43|15
1723616980000|2024-08-14 06:29:40|348.44|346.44|348.44|346.44|348.47|346.47|348.38|346.38|18
1723616990000|2024-08-14 06:29:50|348.43|346.43|348.39|346.39|348.47|346.47|348.37|346.37|12
1723617000000|2024-08-14 06:30:00|348.4|346.4|348.39|346.39|348.44|346.44|348.38|346.38|13
1723617010000|2024-08-14 06:30:10|348.44|346.44|348.25|346.25|348.46|346.46|348.25|346.25|19
1723617020000|2024-08-14 06:30:20|348.24|346.24|348.25|346.25|348.38|346.38|348.23|346.23|18
1723617030000|2024-08-14 06:30:30|348.26|346.26|348.39|346.39|348.42|346.42|348.26|346.26|20
1723617040000|2024-08-14 06:30:40|348.38|346.38|348.41|346.41|348.41|346.41|348.32|346.32|14
1723617050000|2024-08-14 06:30:50|348.39|346.39|348.37|346.37|348.45|346.45|348.33|346.33|19
1723617060000|2024-08-14 06:31:00|348.38|346.38|348.27|346.27|348.59|346.59|348.27|346.27|18
1723617070000|2024-08-14 06:31:10|348.28|346.28|348.23|346.23|348.28|346.28|348.23|346.23|10
1723617080000|2024-08-14 06:31:20|348.22|346.22|348.22|346.22|348.23|346.23|348.13|346.13|18
1723617090000|2024-08-14 06:31:30|348.23|346.23|348.21|346.21|348.26|346.26|348.2|346.2|13
1723617100000|2024-08-14 06:31:40|348.17|346.17|348.28|346.28|348.28|346.28|348.17|346.17|24
1723617110000|2024-08-14 06:31:50|348.26|346.26|348.24|346.24|348.27|346.27|348.23|346.23|15
1723617120000|2024-08-14 06:32:00|348.25|346.25|348.27|346.27|348.28|346.28|348.19|346.19|22
1723617130000|2024-08-14 06:32:10|348.24|346.24|348.17|346.17|348.24|346.24|348.13|346.13|19
1723617140000|2024-08-14 06:32:20|348.16|346.16|348.13|346.13|348.18|346.18|348.1|346.1|20
1723617150000|2024-08-14 06:32:30|348.12|346.12|348.11|346.11|348.12|346.12|348.07|346.07|12
1723617160000|2024-08-14 06:32:40|348.12|346.12|348.1|346.1|348.12|346.12|348.09|346.09|7
1723617170000|2024-08-14 06:32:50|348.09|346.09|348.1|346.1|348.1|346.1|348.07|346.07|7
1723617180000|2024-08-14 06:33:00|348.09|346.09|347.98|345.98|348.1|346.1|347.98|345.98|13
1723617190000|2024-08-14 06:33:10|347.97|345.97|347.86|345.86|347.97|345.97|347.84|345.84|13
1723617200000|2024-08-14 06:33:20|347.87|345.87|347.75|345.75|347.92|345.92|347.75|345.75|26
1723617210000|2024-08-14 06:33:30|347.74|345.74|347.73|345.73|347.79|345.79|347.73|345.73|18
1723617220000|2024-08-14 06:33:40|347.74|345.74|347.74|345.74|347.77|345.77|347.68|345.68|16
1723617230000|2024-08-14 06:33:50|347.75|345.75|347.79|345.79|347.84|345.84|347.74|345.74|25
1723617240000|2024-08-14 06:34:00|347.8|345.8|347.75|345.75|347.8|345.8|347.73|345.73|16
1723617250000|2024-08-14 06:34:10|347.74|345.74|347.61|345.61|347.74|345.74|347.6|345.6|8
1723617260000|2024-08-14 06:34:20|347.6|345.6|347.57|345.57|347.6|345.6|347.53|345.53|9
1723617270000|2024-08-14 06:34:30|347.54|345.54|347.49|345.49|347.54|345.54|347.47|345.47|12
1723617280000|2024-08-14 06:34:40|347.46|345.46|347.43|345.43|347.52|345.52|347.43|345.43|12
1723617290000|2024-08-14 06:34:50|347.44|345.44|347.43|345.43|347.45|345.45|347.42|345.42|11
1723617300000|2024-08-14 06:35:00|347.42|345.42|347.36|345.36|347.42|345.42|347.33|345.33|20
1723617310000|2024-08-14 06:35:10|347.34|345.34|347.36|345.36|347.4|345.4|347.33|345.33|19
1723617320000|2024-08-14 06:35:20|347.38|345.38|347.26|345.26|347.39|345.39|347.21|345.21|13
1723617330000|2024-08-14 06:35:30|347.22|345.22|347.19|345.19|347.22|345.22|347.19|345.19|9
1723617340000|2024-08-14 06:35:40|347.18|345.18|347.2|345.2|347.23|345.23|347.18|345.18|12
1723617350000|2024-08-14 06:35:50|347.21|345.21|347.21|345.21|347.26|345.26|347.2|345.2|10
1723617360000|2024-08-14 06:36:00|347.18|345.18|347.22|345.22|347.22|345.22|347.18|345.18|11
1723617370000|2024-08-14 06:36:10|347.21|345.21|347.21|345.21|347.22|345.22|347.21|345.21|11
1723617380000|2024-08-14 06:36:20|347.18|345.18|347.26|345.26|347.34|345.34|347.18|345.18|11
1723617390000|2024-08-14 06:36:30|347.25|345.25|347.15|345.15|347.25|345.25|347.09|345.09|15
1723617400000|2024-08-14 06:36:40|347.14|345.14|347.2|345.2|347.28|345.28|347.14|345.14|10
1723617410000|2024-08-14 06:36:50|347.19|345.19|347.4|345.4|347.4|345.4|347.19|345.19|9
1723617420000|2024-08-14 06:37:00|347.41|345.41|347.5|345.5|347.54|345.54|347.41|345.41|12
1723617430000|2024-08-14 06:37:10|347.48|345.48|347.39|345.39|347.49|345.49|347.32|345.32|16
1723617440000|2024-08-14 06:37:20|347.41|345.41|347.38|345.38|347.45|345.45|347.34|345.34|18
1723617450000|2024-08-14 06:37:30|347.37|345.37|347.37|345.37|347.38|345.38|347.32|345.32|15
1723617460000|2024-08-14 06:37:40|347.39|345.39|347.29|345.29|347.39|345.39|347.26|345.26|16
1723617470000|2024-08-14 06:37:50|347.27|345.27|347.23|345.23|347.28|345.28|347.2|345.2|12
1723617480000|2024-08-14 06:38:00|347.24|345.24|347.4|345.4|347.4|345.4|347.19|345.19|15
1723617490000|2024-08-14 06:38:10|347.41|345.41|347.38|345.38|347.42|345.42|347.35|345.35|13
1723617500000|2024-08-14 06:38:20|347.39|345.39|347.22|345.22|347.39|345.39|347.22|345.22|20
1723617510000|2024-08-14 06:38:30|347.27|345.27|347.25|345.25|347.29|345.29|347.21|345.21|7
1723617520000|2024-08-14 06:38:40|347.24|345.24|347.25|345.25|347.26|345.26|347.21|345.21|10
1723617530000|2024-08-14 06:38:50|347.26|345.26|347.12|345.12|347.26|345.26|347.11|345.11|12
1723617540000|2024-08-14 06:39:00|347.11|345.11|347.2|345.2|347.21|345.21|347.11|345.11|11
1723617550000|2024-08-14 06:39:10|347.21|345.21|347.16|345.16|347.21|345.21|347.12|345.12|8
1723617560000|2024-08-14 06:39:20|347.17|345.17|347.06|345.06|347.17|345.17|347.04|345.04|10
1723617570000|2024-08-14 06:39:30|347.07|345.07|347.06|345.06|347.08|345.08|347.05|345.05|10
1723617580000|2024-08-14 06:39:40|347.07|345.07|347.17|345.17|347.2|345.2|347.06|345.06|12
1723617590000|2024-08-14 06:39:50|347.13|345.13|347.14|345.14|347.15|345.15|347.12|345.12|11
1723617600000|2024-08-14 06:40:00|347.13|345.13|347.09|345.09|347.17|345.17|347.08|345.08|17
1723617610000|2024-08-14 06:40:10|347.07|345.07|347.08|345.08|347.11|345.11|347.05|345.05|18
1723617620000|2024-08-14 06:40:20|347.09|345.09|347.1|345.1|347.15|345.15|347.09|345.09|10
1723617630000|2024-08-14 06:40:30|347.11|345.11|347.04|345.04|347.11|345.11|347.04|345.04|21
1723617640000|2024-08-14 06:40:40|347.03|345.03|347.08|345.08|347.08|345.08|347.03|345.03|11
1723617650000|2024-08-14 06:40:50|347.05|345.05|346.92|344.92|347.06|345.06|346.91|344.91|11
1723617660000|2024-08-14 06:41:00|346.91|344.91|346.73|344.73|346.91|344.91|346.73|344.73|13
1723617670000|2024-08-14 06:41:10|346.72|344.72|346.87|344.87|346.87|344.87|346.69|344.69|17
1723617680000|2024-08-14 06:41:20|346.89|344.89|346.64|344.64|346.98|344.98|346.64|344.64|9
1723617690000|2024-08-14 06:41:30|346.62|344.62|346.48|344.48|346.62|344.62|346.48|344.48|11
1723617700000|2024-08-14 06:41:40|346.49|344.49|346.28|344.28|346.49|344.49|346.07|344.07|26
1723617710000|2024-08-14 06:41:50|346.23|344.23|346.02|344.02|346.23|344.23|346.01|344.01|24
1723617720000|2024-08-14 06:42:00|346.05|344.05|346.1|344.1|346.12|344.12|346.04|344.04|9
1723617730000|2024-08-14 06:42:10|346.09|344.09|346.29|344.29|346.3|344.3|346.09|344.09|18
1723617740000|2024-08-14 06:42:20|346.28|344.28|346.25|344.25|346.29|344.29|346.25|344.25|8
1723617750000|2024-08-14 06:42:30|346.24|344.24|346.21|344.21|346.27|344.27|346.21|344.21|5
1723617760000|2024-08-14 06:42:40|346.23|344.23|346.22|344.22|346.25|344.25|346.22|344.22|11
1723617770000|2024-08-14 06:42:50|346.26|344.26|346.3|344.3|346.3|344.3|346.25|344.25|10
1723617780000|2024-08-14 06:43:00|346.29|344.29|346.23|344.23|346.29|344.29|346.23|344.23|8
1723617790000|2024-08-14 06:43:10|346.24|344.24|346.23|344.23|346.24|344.24|346.23|344.23|2
1723617800000|2024-08-14 06:43:20|346.24|344.24|346.24|344.24|346.24|344.24|346.23|344.23|5
1723617810000|2024-08-14 06:43:30|346.23|344.23|346.23|344.23|346.23|344.23|346.23|344.23|1
1723617820000|2024-08-14 06:43:40|346.24|344.24|346.28|344.28|346.29|344.29|346.24|344.24|3
1723617830000|2024-08-14 06:43:50|346.24|344.24|346.23|344.23|346.25|344.25|346.23|344.23|6
1723617840000|2024-08-14 06:44:00|346.24|344.24|346.24|344.24|346.24|344.24|346.23|344.23|7
1723617850000|2024-08-14 06:44:10|346.23|344.23|346.24|344.24|346.24|344.24|346.23|344.23|2
1723617860000|2024-08-14 06:44:20|346.26|344.26|346.32|344.32|346.37|344.37|346.25|344.25|10
1723617870000|2024-08-14 06:44:30|346.31|344.31|346.36|344.36|346.36|344.36|346.31|344.31|7
1723617880000|2024-08-14 06:44:40|346.37|344.37|346.37|344.37|346.37|344.37|346.35|344.35|5
1723617890000|2024-08-14 06:44:50|346.4|344.4|346.5|344.5|346.51|344.51|346.4|344.4|10
1723617900000|2024-08-14 06:45:00|346.51|344.51|346.51|344.51|346.52|344.52|346.5|344.5|9
1723617910000|2024-08-14 06:45:10|346.52|344.52|346.45|344.45|346.52|344.52|346.45|344.45|16
1723617920000|2024-08-14 06:45:20|346.34|344.34|346.17|344.17|346.34|344.34|346.1|344.1|18
1723617930000|2024-08-14 06:45:30|346.15|344.15|346.16|344.16|346.16|344.16|346.14|344.14|12
1723617940000|2024-08-14 06:45:40|346.17|344.17|346.17|344.17|346.19|344.19|346.15|344.15|13
1723617950000|2024-08-14 06:45:50|346.18|344.18|346.25|344.25|346.25|344.25|346.18|344.18|8
1723617960000|2024-08-14 06:46:00|346.26|344.26|346.28|344.28|346.29|344.29|346.26|344.26|5
1723617970000|2024-08-14 06:46:10|346.29|344.29|346.32|344.32|346.32|344.32|346.27|344.27|12
1723617980000|2024-08-14 06:46:20|346.31|344.31|346.37|344.37|346.43|344.43|346.31|344.31|10
1723617990000|2024-08-14 06:46:30|346.39|344.39|346.32|344.32|346.39|344.39|346.28|344.28|15
1723618000000|2024-08-14 06:46:40|346.33|344.33|346.45|344.45|346.45|344.45|346.33|344.33|12
1723618010000|2024-08-14 06:46:50|346.47|344.47|346.44|344.44|346.47|344.47|346.43|344.43|5
1723618020000|2024-08-14 06:47:00|346.45|344.45|346.45|344.45|346.46|344.46|346.43|344.43|6
1723618030000|2024-08-14 06:47:10|346.46|344.46|346.6|344.6|346.61|344.61|346.46|344.46|11
1723618040000|2024-08-14 06:47:20|346.59|344.59|346.71|344.71|346.73|344.73|346.57|344.57|20
1723618050000|2024-08-14 06:47:30|346.72|344.72|346.9|344.9|346.92|344.92|346.69|344.69|13
1723618060000|2024-08-14 06:47:40|346.91|344.91|346.91|344.91|346.96|344.96|346.88|344.88|8
1723618070000|2024-08-14 06:47:50|346.89|344.89|346.54|344.54|346.89|344.89|346.52|344.52|15
1723618080000|2024-08-14 06:48:00|346.53|344.53|346.45|344.45|346.54|344.54|346.43|344.43|20
1723618090000|2024-08-14 06:48:10|346.47|344.47|346.76|344.76|346.76|344.76|346.47|344.47|27
1723618100000|2024-08-14 06:48:20|346.78|344.78|346.53|344.53|346.81|344.81|346.52|344.52|19
1723618110000|2024-08-14 06:48:30|346.52|344.52|346.55|344.55|346.55|344.55|346.52|344.52|8
1723618120000|2024-08-14 06:48:40|346.57|344.57|346.47|344.47|346.61|344.61|346.47|344.47|10
1723618130000|2024-08-14 06:48:50|346.45|344.45|346.47|344.47|346.47|344.47|346.36|344.36|14
1723618140000|2024-08-14 06:49:00|346.5|344.5|346.41|344.41|346.58|344.58|346.41|344.41|26
1723618150000|2024-08-14 06:49:10|346.42|344.42|346.41|344.41|346.43|344.43|346.4|344.4|7
1723618160000|2024-08-14 06:49:20|346.42|344.42|346.5|344.5|346.53|344.53|346.42|344.42|14
1723618170000|2024-08-14 06:49:30|346.51|344.51|346.46|344.46|346.51|344.51|346.43|344.43|6
1723618180000|2024-08-14 06:49:40|346.47|344.47|346.45|344.45|346.47|344.47|346.44|344.44|7
1723618190000|2024-08-14 06:49:50|346.46|344.46|346.68|344.68|346.68|344.68|346.46|344.46|18
1723618200000|2024-08-14 06:50:00|346.72|344.72|346.79|344.79|346.8|344.8|346.72|344.72|13
1723618210000|2024-08-14 06:50:10|346.77|344.77|346.88|344.88|346.89|344.89|346.71|344.71|17
1723618220000|2024-08-14 06:50:20|346.9|344.9|347.03|345.03|347.04|345.04|346.9|344.9|18
1723618230000|2024-08-14 06:50:30|347.04|345.04|346.93|344.93|347.07|345.07|346.91|344.91|21
1723618240000|2024-08-14 06:50:40|346.96|344.96|347.03|345.03|347.03|345.03|346.93|344.93|14
1723618250000|2024-08-14 06:50:50|347.02|345.02|347|345|347.02|345.02|346.94|344.94|18
1723618260000|2024-08-14 06:51:00|347.01|345.01|347.15|345.15|347.25|345.25|347|345|19
1723618270000|2024-08-14 06:51:10|347.14|345.14|347.05|345.05|347.14|345.14|347.03|345.03|19
1723618280000|2024-08-14 06:51:20|347.06|345.06|347.04|345.04|347.1|345.1|347.02|345.02|11
1723618290000|2024-08-14 06:51:30|347.05|345.05|347.02|345.02|347.06|345.06|346.94|344.94|19
1723618300000|2024-08-14 06:51:40|347.01|345.01|346.94|344.94|347.01|345.01|346.91|344.91|14
1723618310000|2024-08-14 06:51:50|346.93|344.93|346.89|344.89|346.94|344.94|346.86|344.86|9
1723618320000|2024-08-14 06:52:00|346.88|344.88|346.66|344.66|346.88|344.88|346.66|344.66|14
1723618330000|2024-08-14 06:52:10|346.68|344.68|346.85|344.85|346.88|344.88|346.68|344.68|8
1723618340000|2024-08-14 06:52:20|346.86|344.86|347.04|345.04|347.05|345.05|346.86|344.86|15
1723618350000|2024-08-14 06:52:30|347.02|345.02|347.02|345.02|347.06|345.06|347.01|345.01|14
1723618360000|2024-08-14 06:52:40|347.06|345.06|347.03|345.03|347.08|345.08|347.02|345.02|15
1723618370000|2024-08-14 06:52:50|347.02|345.02|346.95|344.95|347.07|345.07|346.95|344.95|18
1723618380000|2024-08-14 06:53:00|346.94|344.94|346.96|344.96|346.98|344.98|346.9|344.9|16
1723618390000|2024-08-14 06:53:10|346.97|344.97|346.97|344.97|346.98|344.98|346.93|344.93|12
1723618400000|2024-08-14 06:53:20|346.98|344.98|346.97|344.97|346.98|344.98|346.94|344.94|18
1723618410000|2024-08-14 06:53:30|346.94|344.94|346.97|344.97|346.98|344.98|346.94|344.94|12
1723618420000|2024-08-14 06:53:40|346.96|344.96|347.09|345.09|347.1|345.1|346.95|344.95|14
1723618430000|2024-08-14 06:53:50|347.08|345.08|347.12|345.12|347.14|345.14|347.06|345.06|19
1723618440000|2024-08-14 06:54:00|347.13|345.13|347.15|345.15|347.24|345.24|347.07|345.07|20
1723618450000|2024-08-14 06:54:10|347.16|345.16|347.23|345.23|347.23|345.23|347.16|345.16|15
1723618460000|2024-08-14 06:54:20|347.22|345.22|347.14|345.14|347.26|345.26|347.12|345.12|15
1723618470000|2024-08-14 06:54:30|347.13|345.13|347.04|345.04|347.18|345.18|347.03|345.03|12
1723618480000|2024-08-14 06:54:40|347.05|345.05|347.04|345.04|347.05|345.05|347.03|345.03|7
1723618490000|2024-08-14 06:54:50|347.03|345.03|346.84|344.84|347.03|345.03|346.79|344.79|13
1723618500000|2024-08-14 06:55:00|346.82|344.82|346.79|344.79|346.85|344.85|346.75|344.75|13
1723618510000|2024-08-14 06:55:10|346.78|344.78|346.79|344.79|346.81|344.81|346.74|344.74|12
1723618520000|2024-08-14 06:55:20|346.8|344.8|346.8|344.8|346.8|344.8|346.75|344.75|8
1723618530000|2024-08-14 06:55:30|346.81|344.81|346.94|344.94|346.97|344.97|346.81|344.81|8
1723618540000|2024-08-14 06:55:40|346.93|344.93|346.93|344.93|346.94|344.94|346.92|344.92|4
1723618550000|2024-08-14 06:55:50|346.96|344.96|346.97|344.97|346.97|344.97|346.93|344.93|5
1723618560000|2024-08-14 06:56:00|346.96|344.96|346.73|344.73|346.97|344.97|346.73|344.73|10
1723618570000|2024-08-14 06:56:10|346.72|344.72|346.96|344.96|346.96|344.96|346.72|344.72|15
1723618580000|2024-08-14 06:56:20|346.94|344.94|346.97|344.97|346.99|344.99|346.92|344.92|20
1723618590000|2024-08-14 06:56:30|346.95|344.95|346.92|344.92|346.95|344.95|346.89|344.89|7
1723618600000|2024-08-14 06:56:40|346.93|344.93|346.98|344.98|346.98|344.98|346.92|344.92|13
1723618610000|2024-08-14 06:56:50|347.02|345.02|346.96|344.96|347.03|345.03|346.96|344.96|8
1723618620000|2024-08-14 06:57:00|346.85|344.85|346.9|344.9|346.9|344.9|346.84|344.84|12
1723618630000|2024-08-14 06:57:10|346.89|344.89|346.77|344.77|346.89|344.89|346.76|344.76|10
1723618640000|2024-08-14 06:57:20|346.75|344.75|346.74|344.74|346.79|344.79|346.71|344.71|14
1723618650000|2024-08-14 06:57:30|346.72|344.72|346.67|344.67|346.72|344.72|346.66|344.66|5
1723618660000|2024-08-14 06:57:40|346.71|344.71|346.81|344.81|346.85|344.85|346.71|344.71|20
1723618670000|2024-08-14 06:57:50|346.83|344.83|346.79|344.79|346.83|344.83|346.77|344.77|11
1723618680000|2024-08-14 06:58:00|346.78|344.78|346.78|344.78|346.81|344.81|346.78|344.78|10
1723618690000|2024-08-14 06:58:10|346.79|344.79|346.77|344.77|346.81|344.81|346.74|344.74|10
1723618700000|2024-08-14 06:58:20|346.76|344.76|346.77|344.77|346.77|344.77|346.74|344.74|7
1723618710000|2024-08-14 06:58:30|346.76|344.76|346.77|344.77|346.79|344.79|346.76|344.76|18
1723618720000|2024-08-14 06:58:40|346.78|344.78|346.77|344.77|346.79|344.79|346.77|344.77|6
1723618730000|2024-08-14 06:58:50|346.78|344.78|346.84|344.84|346.84|344.84|346.78|344.78|6
1723618740000|2024-08-14 06:59:00|346.83|344.83|346.81|344.81|346.83|344.83|346.75|344.75|16
1723618750000|2024-08-14 06:59:10|346.8|344.8|346.78|344.78|346.8|344.8|346.78|344.78|11
1723618760000|2024-08-14 06:59:20|346.77|344.77|346.78|344.78|346.83|344.83|346.75|344.75|17
1723618770000|2024-08-14 06:59:30|346.8|344.8|346.79|344.79|346.82|344.82|346.78|344.78|11
1723618780000|2024-08-14 06:59:40|346.8|344.8|346.8|344.8|346.83|344.83|346.79|344.79|11
1723618790000|2024-08-14 06:59:50|346.79|344.79|346.81|344.81|346.84|344.84|346.79|344.79|8
1723618800000|2024-08-14 07:00:00|346.84|344.84|346.71|344.71|346.84|344.84|346.62|344.62|19
1723618810000|2024-08-14 07:00:10|346.72|344.72|346.92|344.92|346.97|344.97|346.72|344.72|20
1723618820000|2024-08-14 07:00:20|346.91|344.91|346.82|344.82|346.92|344.92|346.82|344.82|16
1723618830000|2024-08-14 07:00:30|346.79|344.79|346.62|344.62|346.79|344.79|346.58|344.58|13
1723618840000|2024-08-14 07:00:40|346.63|344.63|346.59|344.59|346.63|344.63|346.56|344.56|15
1723618850000|2024-08-14 07:00:50|346.58|344.58|346.64|344.64|346.65|344.65|346.56|344.56|13
1723618860000|2024-08-14 07:01:00|346.65|344.65|346.67|344.67|346.68|344.68|346.65|344.65|8
1723618870000|2024-08-14 07:01:10|346.69|344.69|346.69|344.69|346.69|344.69|346.67|344.67|5
1723618880000|2024-08-14 07:01:20|346.68|344.68|346.69|344.69|346.7|344.7|346.67|344.67|13
1723618890000|2024-08-14 07:01:30|346.68|344.68|346.77|344.77|346.78|344.78|346.68|344.68|10
1723618900000|2024-08-14 07:01:40|346.76|344.76|346.72|344.72|346.79|344.79|346.69|344.69|12
1723618910000|2024-08-14 07:01:50|346.71|344.71|346.7|344.7|346.71|344.71|346.69|344.69|5
1723618920000|2024-08-14 07:02:00|346.69|344.69|346.51|344.51|346.7|344.7|346.49|344.49|25
1723618930000|2024-08-14 07:02:10|346.5|344.5|346.56|344.56|346.56|344.56|346.47|344.47|20
1723618940000|2024-08-14 07:02:20|346.57|344.57|346.55|344.55|346.58|344.58|346.55|344.55|6
1723618950000|2024-08-14 07:02:30|346.54|344.54|346.56|344.56|346.57|344.57|346.54|344.54|8
1723618960000|2024-08-14 07:02:40|346.55|344.55|346.56|344.56|346.56|344.56|346.45|344.45|15
1723618970000|2024-08-14 07:02:50|346.54|344.54|346.53|344.53|346.58|344.58|346.5|344.5|16
1723618980000|2024-08-14 07:03:00|346.54|344.54|346.62|344.62|346.62|344.62|346.53|344.53|19
1723618990000|2024-08-14 07:03:10|346.63|344.63|346.64|344.64|346.65|344.65|346.63|344.63|6
1723619000000|2024-08-14 07:03:20|346.6|344.6|346.68|344.68|346.73|344.73|346.6|344.6|11
1723619010000|2024-08-14 07:03:30|346.69|344.69|346.73|344.73|346.73|344.73|346.68|344.68|12
1723619020000|2024-08-14 07:03:40|346.7|344.7|346.71|344.71|346.73|344.73|346.7|344.7|8
1723619030000|2024-08-14 07:03:50|346.72|344.72|346.73|344.73|346.73|344.73|346.72|344.72|2
1723619040000|2024-08-14 07:04:00|346.75|344.75|346.75|344.75|346.75|344.75|346.75|344.75|1
1723619050000|2024-08-14 07:04:10|346.77|344.77|346.56|344.56|346.77|344.77|346.56|344.56|12
1723619060000|2024-08-14 07:04:20|346.55|344.55|346.46|344.46|346.56|344.56|346.46|344.46|9
1723619070000|2024-08-14 07:04:30|346.44|344.44|346.43|344.43|346.45|344.45|346.42|344.42|8
1723619080000|2024-08-14 07:04:40|346.42|344.42|346.34|344.34|346.43|344.43|346.34|344.34|9
1723619090000|2024-08-14 07:04:50|346.28|344.28|346.27|344.27|346.28|344.28|346.27|344.27|4
1723619100000|2024-08-14 07:05:00|346.26|344.26|346.23|344.23|346.26|344.26|346.23|344.23|4
1723619110000|2024-08-14 07:05:10|346.22|344.22|346.21|344.21|346.22|344.22|346.21|344.21|2
1723619120000|2024-08-14 07:05:20|346.12|344.12|346.04|344.04|346.12|344.12|346.02|344.02|15
1723619130000|2024-08-14 07:05:30|346.05|344.05|345.84|343.84|346.05|344.05|345.78|343.78|12
1723619140000|2024-08-14 07:05:40|345.85|343.85|345.81|343.81|345.86|343.86|345.8|343.8|14
1723619150000|2024-08-14 07:05:50|345.84|343.84|345.8|343.8|345.84|343.84|345.78|343.78|14
1723619160000|2024-08-14 07:06:00|345.81|343.81|345.77|343.77|345.81|343.81|345.75|343.75|13
1723619170000|2024-08-14 07:06:10|345.79|343.79|345.78|343.78|345.81|343.81|345.72|343.72|14
1723619180000|2024-08-14 07:06:20|345.79|343.79|345.76|343.76|345.79|343.79|345.76|343.76|7
1723619190000|2024-08-14 07:06:30|345.79|343.79|345.75|343.75|345.79|343.79|345.75|343.75|5
1723619200000|2024-08-14 07:06:40|345.74|343.74|345.72|343.72|345.77|343.77|345.72|343.72|5
1723619210000|2024-08-14 07:06:50|345.75|343.75|345.75|343.75|345.75|343.75|345.72|343.72|4
1723619220000|2024-08-14 07:07:00|345.77|343.77|345.83|343.83|345.83|343.83|345.77|343.77|10
1723619230000|2024-08-14 07:07:10|345.81|343.81|345.83|343.83|345.84|343.84|345.81|343.81|11
1723619240000|2024-08-14 07:07:20|345.84|343.84|345.84|343.84|345.84|343.84|345.81|343.81|10
1723619250000|2024-08-14 07:07:30|345.87|343.87|346.03|344.03|346.05|344.05|345.87|343.87|20
1723619260000|2024-08-14 07:07:40|346.04|344.04|346.13|344.13|346.15|344.15|346.02|344.02|11
1723619270000|2024-08-14 07:07:50|346.12|344.12|345.99|343.99|346.12|344.12|345.99|343.99|9
1723619280000|2024-08-14 07:08:00|345.97|343.97|346.02|344.02|346.02|344.02|345.97|343.97|5
1723619290000|2024-08-14 07:08:10|346.14|344.14|346.19|344.19|346.21|344.21|346.12|344.12|8
1723619300000|2024-08-14 07:08:20|346.2|344.2|346.23|344.23|346.24|344.24|346.16|344.16|16
1723619310000|2024-08-14 07:08:30|346.19|344.19|346.31|344.31|346.31|344.31|346.18|344.18|12
1723619320000|2024-08-14 07:08:40|346.3|344.3|346.26|344.26|346.3|344.3|346.22|344.22|16
1723619330000|2024-08-14 07:08:50|346.25|344.25|346.26|344.26|346.26|344.26|346.24|344.24|7
1723619340000|2024-08-14 07:09:00|346.25|344.25|346.3|344.3|346.31|344.31|346.25|344.25|7
1723619350000|2024-08-14 07:09:10|346.29|344.29|346.24|344.24|346.3|344.3|346.24|344.24|8
1723619360000|2024-08-14 07:09:20|346.23|344.23|346.21|344.21|346.23|344.23|346.21|344.21|3
1723619370000|2024-08-14 07:09:30|346.22|344.22|346.2|344.2|346.22|344.22|346.2|344.2|3
1723619380000|2024-08-14 07:09:40|346.19|344.19|346.17|344.17|346.19|344.19|346.17|344.17|3
1723619390000|2024-08-14 07:09:50|346.05|344.05|346.02|344.02|346.05|344.05|345.94|343.94|14
1723619400000|2024-08-14 07:10:00|346|344|346.11|344.11|346.12|344.12|346|344|13
1723619410000|2024-08-14 07:10:10|346.1|344.1|346.04|344.04|346.1|344.1|346.02|344.02|14
1723619420000|2024-08-14 07:10:20|346.05|344.05|346|344|346.05|344.05|345.97|343.97|11
1723619430000|2024-08-14 07:10:30|346.01|344.01|346.1|344.1|346.1|344.1|346|344|20
1723619440000|2024-08-14 07:10:40|346.12|344.12|346.17|344.17|346.27|344.27|346.1|344.1|12
1723619450000|2024-08-14 07:10:50|346.16|344.16|346.18|344.18|346.18|344.18|346.15|344.15|4
1723619460000|2024-08-14 07:11:00|346.14|344.14|346.01|344.01|346.14|344.14|346.01|344.01|16
1723619470000|2024-08-14 07:11:10|346.02|344.02|346.03|344.03|346.04|344.04|346.01|344.01|8
1723619480000|2024-08-14 07:11:20|346.01|344.01|346|344|346.03|344.03|346|344|4
1723619490000|2024-08-14 07:11:30|345.99|343.99|345.92|343.92|345.99|343.99|345.92|343.92|6
1723619500000|2024-08-14 07:11:40|345.91|343.91|345.91|343.91|345.91|343.91|345.87|343.87|14
1723619510000|2024-08-14 07:11:50|345.89|343.89|345.92|343.92|345.93|343.93|345.85|343.85|13
1723619520000|2024-08-14 07:12:00|345.91|343.91|345.87|343.87|345.91|343.91|345.87|343.87|11
1723619530000|2024-08-14 07:12:10|345.86|343.86|345.94|343.94|345.97|343.97|345.86|343.86|12
1723619540000|2024-08-14 07:12:20|345.95|343.95|345.94|343.94|345.98|343.98|345.94|343.94|10
1723619550000|2024-08-14 07:12:30|345.95|343.95|346.04|344.04|346.05|344.05|345.95|343.95|10
1723619560000|2024-08-14 07:12:40|346.01|344.01|345.97|343.97|346.02|344.02|345.94|343.94|13
1723619570000|2024-08-14 07:12:50|345.98|343.98|345.94|343.94|345.98|343.98|345.94|343.94|15
1723619580000|2024-08-14 07:13:00|345.95|343.95|345.97|343.97|345.99|343.99|345.93|343.93|8
1723619590000|2024-08-14 07:13:10|345.93|343.93|345.97|343.97|345.97|343.97|345.93|343.93|15
1723619600000|2024-08-14 07:13:20|345.96|343.96|345.94|343.94|345.97|343.97|345.93|343.93|10
1723619610000|2024-08-14 07:13:30|345.95|343.95|345.93|343.93|345.95|343.95|345.92|343.92|5
1723619620000|2024-08-14 07:13:40|345.92|343.92|345.88|343.88|345.92|343.92|345.86|343.86|8
1723619630000|2024-08-14 07:13:50|345.87|343.87|345.88|343.88|345.88|343.88|345.87|343.87|6
1723619640000|2024-08-14 07:14:00|345.89|343.89|345.89|343.89|345.89|343.89|345.89|343.89|1
1723619650000|2024-08-14 07:14:10|345.9|343.9|346.1|344.1|346.1|344.1|345.9|343.9|7
1723619660000|2024-08-14 07:14:20|346.12|344.12|346|344|346.12|344.12|345.99|343.99|10
1723619670000|2024-08-14 07:14:30|346.01|344.01|346.03|344.03|346.03|344.03|346.01|344.01|5
1723619680000|2024-08-14 07:14:40|346.02|344.02|345.99|343.99|346.02|344.02|345.99|343.99|4
1723619700000|2024-08-14 07:15:00|345.98|343.98|345.85|343.85|345.98|343.98|345.82|343.82|11
1723619710000|2024-08-14 07:15:10|345.86|343.86|345.83|343.83|345.86|343.86|345.81|343.81|8
1723619720000|2024-08-14 07:15:20|345.82|343.82|345.81|343.81|345.82|343.82|345.81|343.81|2
1723619730000|2024-08-14 07:15:30|345.75|343.75|345.72|343.72|345.79|343.79|345.7|343.7|10
1723619740000|2024-08-14 07:15:40|345.79|343.79|345.9|343.9|345.92|343.92|345.78|343.78|10
1723619750000|2024-08-14 07:15:50|345.88|343.88|345.91|343.91|345.92|343.92|345.88|343.88|7
1723619760000|2024-08-14 07:16:00|345.9|343.9|345.96|343.96|345.98|343.98|345.9|343.9|12
1723619770000|2024-08-14 07:16:10|345.94|343.94|345.97|343.97|346|344|345.94|343.94|13
1723619780000|2024-08-14 07:16:20|345.98|343.98|345.89|343.89|345.98|343.98|345.88|343.88|8
1723619790000|2024-08-14 07:16:30|345.9|343.9|345.97|343.97|345.99|343.99|345.9|343.9|12
1723619800000|2024-08-14 07:16:40|345.98|343.98|345.94|343.94|345.98|343.98|345.94|343.94|6
1723619820000|2024-08-14 07:17:00|345.92|343.92|345.95|343.95|345.96|343.96|345.91|343.91|8
1723619830000|2024-08-14 07:17:10|345.94|343.94|345.97|343.97|345.99|343.99|345.94|343.94|17
1723619840000|2024-08-14 07:17:20|345.96|343.96|345.95|343.95|345.98|343.98|345.95|343.95|13
1723619850000|2024-08-14 07:17:30|345.94|343.94|345.91|343.91|345.94|343.94|345.91|343.91|4
1723619860000|2024-08-14 07:17:40|345.84|343.84|345.88|343.88|345.92|343.92|345.82|343.82|10
1723619870000|2024-08-14 07:17:50|345.89|343.89|345.88|343.88|345.91|343.91|345.87|343.87|13
1723619880000|2024-08-14 07:18:00|345.89|343.89|346|344|346|344|345.89|343.89|17
1723619890000|2024-08-14 07:18:10|346.02|344.02|346.11|344.11|346.13|344.13|346.02|344.02|13
1723619900000|2024-08-14 07:18:20|346.08|344.08|346.13|344.13|346.13|344.13|346.07|344.07|10
1723619910000|2024-08-14 07:18:30|346.11|344.11|346.11|344.11|346.15|344.15|346.07|344.07|17
1723619920000|2024-08-14 07:18:40|346.1|344.1|346.06|344.06|346.1|344.1|346.04|344.04|12
1723619930000|2024-08-14 07:18:50|346.05|344.05|346.11|344.11|346.11|344.11|346.04|344.04|10
1723619940000|2024-08-14 07:19:00|346.1|344.1|346.07|344.07|346.1|344.1|346.06|344.06|10
1723619950000|2024-08-14 07:19:10|346.08|344.08|346.07|344.07|346.1|344.1|346.06|344.06|7
1723619960000|2024-08-14 07:19:20|346.06|344.06|346.1|344.1|346.11|344.11|346.06|344.06|8
1723619970000|2024-08-14 07:19:30|346.11|344.11|346.08|344.08|346.11|344.11|346.08|344.08|10
1723619980000|2024-08-14 07:19:40|346.07|344.07|346.09|344.09|346.12|344.12|346.02|344.02|15
1723619990000|2024-08-14 07:19:50|346.08|344.08|346.07|344.07|346.09|344.09|346.06|344.06|8
1723620000000|2024-08-14 07:20:00|346.06|344.06|345.8|343.8|346.06|344.06|345.76|343.76|20
1723620010000|2024-08-14 07:20:10|345.81|343.81|345.84|343.84|345.84|343.84|345.8|343.8|15
1723620020000|2024-08-14 07:20:20|345.81|343.81|345.9|343.9|345.92|343.92|345.81|343.81|20
1723620030000|2024-08-14 07:20:30|345.91|343.91|346.07|344.07|346.07|344.07|345.91|343.91|13
1723620040000|2024-08-14 07:20:40|346.06|344.06|346|344|346.06|344.06|346|344|10
1723620050000|2024-08-14 07:20:50|346.02|344.02|346.03|344.03|346.03|344.03|345.99|343.99|12
1723620060000|2024-08-14 07:21:00|346.01|344.01|346.02|344.02|346.02|344.02|346.01|344.01|4
1723620070000|2024-08-14 07:21:10|345.98|343.98|345.99|343.99|346.02|344.02|345.96|343.96|20
1723620080000|2024-08-14 07:21:20|346|344|346.11|344.11|346.11|344.11|346|344|7
1723620090000|2024-08-14 07:21:30|346.12|344.12|346.21|344.21|346.22|344.22|346.12|344.12|5
1723620110000|2024-08-14 07:21:50|346.17|344.17|346.21|344.21|346.21|344.21|346.17|344.17|3
1723620140000|2024-08-14 07:22:20|346.2|344.2|346.14|344.14|346.2|344.2|346.14|344.14|3
1723620150000|2024-08-14 07:22:30|346.07|344.07|346.11|344.11|346.13|344.13|346.03|344.03|14
1723620160000|2024-08-14 07:22:40|346.12|344.12|346.09|344.09|346.12|344.12|346.09|344.09|4
1723620170000|2024-08-14 07:22:50|346.08|344.08|346.1|344.1|346.1|344.1|346.07|344.07|8
1723620180000|2024-08-14 07:23:00|346.13|344.13|346.21|344.21|346.21|344.21|346.13|344.13|3
1723620210000|2024-08-14 07:23:30|346.18|344.18|346.2|344.2|346.2|344.2|346.17|344.17|3
1723620220000|2024-08-14 07:23:40|346.15|344.15|346.05|344.05|346.17|344.17|346.01|344.01|13
1723620230000|2024-08-14 07:23:50|346.04|344.04|346.02|344.02|346.04|344.04|346.02|344.02|2
1723620240000|2024-08-14 07:24:00|346.03|344.03|346.06|344.06|346.08|344.08|346.03|344.03|7
1723620250000|2024-08-14 07:24:10|346.05|344.05|346.16|344.16|346.16|344.16|346.05|344.05|10
1723620260000|2024-08-14 07:24:20|346.19|344.19|346.2|344.2|346.21|344.21|346.17|344.17|6
1723620270000|2024-08-14 07:24:30|346.15|344.15|346.15|344.15|346.16|344.16|346.14|344.14|5
1723620280000|2024-08-14 07:24:40|346.16|344.16|346.21|344.21|346.21|344.21|346.16|344.16|4
1723620360000|2024-08-14 07:26:00|346.22|344.22|346.22|344.22|346.22|344.22|346.22|344.22|1
1723620370000|2024-08-14 07:26:10|346.21|344.21|346.21|344.21|346.21|344.21|346.21|344.21|1
1723620390000|2024-08-14 07:26:30|346.16|344.16|346.16|344.16|346.17|344.17|346.16|344.16|3
1723620400000|2024-08-14 07:26:40|346.15|344.15|346.2|344.2|346.2|344.2|346.15|344.15|9
1723620410000|2024-08-14 07:26:50|346.15|344.15|346.21|344.21|346.21|344.21|346.15|344.15|7
1723620420000|2024-08-14 07:27:00|346.19|344.19|346.21|344.21|346.21|344.21|346.19|344.19|2
1723620500000|2024-08-14 07:28:20|346.16|344.16|346.1|344.1|346.16|344.16|346.09|344.09|3
1723620510000|2024-08-14 07:28:30|346.07|344.07|346.07|344.07|346.07|344.07|346.07|344.07|1
1723620520000|2024-08-14 07:28:40|346.08|344.08|346.06|344.06|346.1|344.1|346.06|344.06|8
1723620530000|2024-08-14 07:28:50|346.05|344.05|346.06|344.06|346.07|344.07|346.04|344.04|11
1723620540000|2024-08-14 07:29:00|346.07|344.07|346.06|344.06|346.07|344.07|346.06|344.06|4
1723620550000|2024-08-14 07:29:10|346.07|344.07|346.04|344.04|346.07|344.07|346.03|344.03|12
1723620560000|2024-08-14 07:29:20|346.03|344.03|346.02|344.02|346.04|344.04|345.99|343.99|12
1723620570000|2024-08-14 07:29:30|346.03|344.03|346.06|344.06|346.06|344.06|346.03|344.03|2
1723620580000|2024-08-14 07:29:40|346.05|344.05|346.07|344.07|346.07|344.07|346.05|344.05|7
1723620590000|2024-08-14 07:29:50|346.08|344.08|346.07|344.07|346.08|344.08|346.07|344.07|8
1723620600000|2024-08-14 07:30:00|346.08|344.08|346.17|344.17|346.21|344.21|346.08|344.08|15
1723620610000|2024-08-14 07:30:10|346.18|344.18|346.21|344.21|346.21|344.21|346.17|344.17|4
1723620620000|2024-08-14 07:30:20|346.18|344.18|346.16|344.16|346.2|344.2|346.14|344.14|14
1723620630000|2024-08-14 07:30:30|346.15|344.15|346.16|344.16|346.17|344.17|346.15|344.15|10
1723620640000|2024-08-14 07:30:40|346.17|344.17|346.14|344.14|346.17|344.17|346.14|344.14|6
1723620650000|2024-08-14 07:30:50|346.13|344.13|345.99|343.99|346.13|344.13|345.99|343.99|9
1723620660000|2024-08-14 07:31:00|346.01|344.01|346.05|344.05|346.1|344.1|346.01|344.01|14
1723620670000|2024-08-14 07:31:10|346.04|344.04|346.07|344.07|346.07|344.07|346.04|344.04|5
1723620680000|2024-08-14 07:31:20|346.1|344.1|346.16|344.16|346.16|344.16|346.09|344.09|9
1723620690000|2024-08-14 07:31:30|346.08|344.08|346.1|344.1|346.11|344.11|346.04|344.04|11
1723620700000|2024-08-14 07:31:40|346.08|344.08|346.14|344.14|346.14|344.14|346.08|344.08|8
1723620710000|2024-08-14 07:31:50|346.15|344.15|346.17|344.17|346.19|344.19|346.15|344.15|8
1723620720000|2024-08-14 07:32:00|346.18|344.18|346.13|344.13|346.2|344.2|346.12|344.12|13
1723620730000|2024-08-14 07:32:10|346.14|344.14|346.18|344.18|346.2|344.2|346.14|344.14|11
1723620740000|2024-08-14 07:32:20|346.19|344.19|346.23|344.23|346.23|344.23|346.18|344.18|6
1723620750000|2024-08-14 07:32:30|346.21|344.21|346.21|344.21|346.24|344.24|346.21|344.21|8
1723620780000|2024-08-14 07:33:00|346.22|344.22|346.26|344.26|346.28|344.28|346.21|344.21|11
1723620790000|2024-08-14 07:33:10|346.29|344.29|346.3|344.3|346.34|344.34|346.26|344.26|9
1723620800000|2024-08-14 07:33:20|346.29|344.29|346.27|344.27|346.29|344.29|346.27|344.27|2
1723620810000|2024-08-14 07:33:30|346.25|344.25|346.25|344.25|346.25|344.25|346.25|344.25|1
1723620820000|2024-08-14 07:33:40|346.26|344.26|346.26|344.26|346.26|344.26|346.23|344.23|16
1723620830000|2024-08-14 07:33:50|346.25|344.25|346.24|344.24|346.26|344.26|346.23|344.23|6
1723620840000|2024-08-14 07:34:00|346.23|344.23|346.23|344.23|346.24|344.24|346.18|344.18|12
1723620850000|2024-08-14 07:34:10|346.22|344.22|346.26|344.26|346.27|344.27|346.19|344.19|15
1723620860000|2024-08-14 07:34:20|346.27|344.27|346.27|344.27|346.27|344.27|346.27|344.27|1
1723620870000|2024-08-14 07:34:30|346.26|344.26|346.27|344.27|346.27|344.27|346.26|344.26|4
1723620880000|2024-08-14 07:34:40|346.26|344.26|346.21|344.21|346.27|344.27|346.21|344.21|4
1723620890000|2024-08-14 07:34:50|346.22|344.22|346.18|344.18|346.23|344.23|346.13|344.13|13
1723620900000|2024-08-14 07:35:00|346.22|344.22|346.26|344.26|346.26|344.26|346.22|344.22|9
1723620910000|2024-08-14 07:35:10|346.27|344.27|346.14|344.14|346.27|344.27|346.14|344.14|12
1723620920000|2024-08-14 07:35:20|346.1|344.1|346.05|344.05|346.1|344.1|345.99|343.99|8
1723620930000|2024-08-14 07:35:30|346.03|344.03|346.05|344.05|346.06|344.06|346.03|344.03|9
1723620940000|2024-08-14 07:35:40|346.04|344.04|346.04|344.04|346.06|344.06|346.04|344.04|13
1723620950000|2024-08-14 07:35:50|346.03|344.03|346.05|344.05|346.05|344.05|346.03|344.03|3
1723620960000|2024-08-14 07:36:00|346.06|344.06|346.06|344.06|346.07|344.07|346.05|344.05|14
1723620970000|2024-08-14 07:36:10|346.05|344.05|346.01|344.01|346.05|344.05|345.99|343.99|14
1723620980000|2024-08-14 07:36:20|346.02|344.02|346.04|344.04|346.04|344.04|346.02|344.02|6
1723620990000|2024-08-14 07:36:30|346.11|344.11|346.1|344.1|346.13|344.13|346.1|344.1|7
1723621000000|2024-08-14 07:36:40|346.11|344.11|346.13|344.13|346.14|344.14|346.11|344.11|6
1723621010000|2024-08-14 07:36:50|346.12|344.12|346.12|344.12|346.13|344.13|346.12|344.12|7
1723621020000|2024-08-14 07:37:00|346.1|344.1|346.08|344.08|346.12|344.12|346.08|344.08|9
1723621030000|2024-08-14 07:37:10|346.05|344.05|346.03|344.03|346.06|344.06|346.02|344.02|9
1723621040000|2024-08-14 07:37:20|346.04|344.04|346.07|344.07|346.07|344.07|346.03|344.03|8
1723621050000|2024-08-14 07:37:30|346.06|344.06|346.12|344.12|346.12|344.12|346.01|344.01|14
1723621060000|2024-08-14 07:37:40|346.13|344.13|346.25|344.25|346.26|344.26|346.12|344.12|11
1723621070000|2024-08-14 07:37:50|346.26|344.26|346.25|344.25|346.26|344.26|346.24|344.24|11
1723621080000|2024-08-14 07:38:00|346.26|344.26|346.27|344.27|346.27|344.27|346.25|344.25|6
1723621100000|2024-08-14 07:38:20|346.25|344.25|346.19|344.19|346.25|344.25|346.19|344.19|9
1723621110000|2024-08-14 07:38:30|346.2|344.2|346.24|344.24|346.24|344.24|346.2|344.2|8
1723621120000|2024-08-14 07:38:40|346.25|344.25|346.29|344.29|346.29|344.29|346.25|344.25|3
1723621130000|2024-08-14 07:38:50|346.27|344.27|346.31|344.31|346.31|344.31|346.27|344.27|4
1723621140000|2024-08-14 07:39:00|346.29|344.29|346.3|344.3|346.3|344.3|346.29|344.29|2
1723621150000|2024-08-14 07:39:10|346.29|344.29|346.28|344.28|346.29|344.29|346.27|344.27|3
1723621160000|2024-08-14 07:39:20|346.27|344.27|346.27|344.27|346.27|344.27|346.27|344.27|1
1723621190000|2024-08-14 07:39:50|346.25|344.25|346.14|344.14|346.25|344.25|346.13|344.13|6
1723621200000|2024-08-14 07:40:00|346.15|344.15|346.26|344.26|346.26|344.26|346.15|344.15|4
1723621210000|2024-08-14 07:40:10|346.23|344.23|346.23|344.23|346.23|344.23|346.21|344.21|10
1723621220000|2024-08-14 07:40:20|346.21|344.21|346.24|344.24|346.24|344.24|346.21|344.21|7
1723621230000|2024-08-14 07:40:30|346.23|344.23|346.32|344.32|346.32|344.32|346.23|344.23|8
1723621240000|2024-08-14 07:40:40|346.34|344.34|346.36|344.36|346.37|344.37|346.34|344.34|5
1723621250000|2024-08-14 07:40:50|346.37|344.37|346.38|344.38|346.38|344.38|346.35|344.35|9
1723621260000|2024-08-14 07:41:00|346.39|344.39|346.46|344.46|346.47|344.47|346.39|344.39|7
1723621270000|2024-08-14 07:41:10|346.47|344.47|346.46|344.46|346.47|344.47|346.46|344.46|2
1723621300000|2024-08-14 07:41:40|346.45|344.45|346.45|344.45|346.45|344.45|346.45|344.45|1
1723621310000|2024-08-14 07:41:50|346.42|344.42|346.42|344.42|346.42|344.42|346.42|344.42|1
1723621320000|2024-08-14 07:42:00|346.43|344.43|346.45|344.45|346.45|344.45|346.41|344.41|6
1723621330000|2024-08-14 07:42:10|346.46|344.46|346.46|344.46|346.46|344.46|346.46|344.46|1
1723621340000|2024-08-14 07:42:20|346.55|344.55|346.58|344.58|346.58|344.58|346.55|344.55|3
1723621350000|2024-08-14 07:42:30|346.64|344.64|346.63|344.63|346.65|344.65|346.61|344.61|5
1723621360000|2024-08-14 07:42:40|346.64|344.64|346.64|344.64|346.64|344.64|346.64|344.64|1
1723621370000|2024-08-14 07:42:50|346.65|344.65|346.65|344.65|346.65|344.65|346.65|344.65|1
1723621390000|2024-08-14 07:43:10|346.72|344.72|346.78|344.78|346.78|344.78|346.72|344.72|3
1723621400000|2024-08-14 07:43:20|346.79|344.79|346.79|344.79|346.79|344.79|346.79|344.79|1
1723621410000|2024-08-14 07:43:30|346.77|344.77|346.95|344.95|346.95|344.95|346.77|344.77|6
1723621420000|2024-08-14 07:43:40|346.93|344.93|346.82|344.82|346.99|344.99|346.82|344.82|9
1723621430000|2024-08-14 07:43:50|346.83|344.83|346.83|344.83|346.84|344.84|346.82|344.82|4
1723621440000|2024-08-14 07:44:00|346.78|344.78|346.79|344.79|346.8|344.8|346.77|344.77|10
1723621450000|2024-08-14 07:44:10|346.8|344.8|346.79|344.79|346.8|344.8|346.79|344.79|2
1723621460000|2024-08-14 07:44:20|346.78|344.78|346.71|344.71|346.78|344.78|346.7|344.7|16
1723621470000|2024-08-14 07:44:30|346.72|344.72|346.71|344.71|346.73|344.73|346.71|344.71|10
1723621480000|2024-08-14 07:44:40|346.69|344.69|346.69|344.69|346.71|344.71|346.68|344.68|6
1723621490000|2024-08-14 07:44:50|346.7|344.7|346.58|344.58|346.71|344.71|346.56|344.56|10
1723621500000|2024-08-14 07:45:00|346.59|344.59|346.4|344.4|346.59|344.59|346.38|344.38|18
1723621510000|2024-08-14 07:45:10|346.42|344.42|346.32|344.32|346.42|344.42|346.32|344.32|6
1723621520000|2024-08-14 07:45:20|346.4|344.4|346.43|344.43|346.49|344.49|346.4|344.4|16
1723621530000|2024-08-14 07:45:30|346.42|344.42|346.33|344.33|346.42|344.42|346.28|344.28|12
1723621540000|2024-08-14 07:45:40|346.32|344.32|346.29|344.29|346.32|344.32|346.29|344.29|8
1723621550000|2024-08-14 07:45:50|346.25|344.25|346.23|344.23|346.25|344.25|346.23|344.23|11
1723621560000|2024-08-14 07:46:00|346.2|344.2|346.2|344.2|346.2|344.2|346.2|344.2|1
1723621570000|2024-08-14 07:46:10|346.23|344.23|346.41|344.41|346.43|344.43|346.2|344.2|18
1723621580000|2024-08-14 07:46:20|346.42|344.42|346.41|344.41|346.43|344.43|346.41|344.41|6
1723621590000|2024-08-14 07:46:30|346.42|344.42|346.49|344.49|346.53|344.53|346.42|344.42|10
1723621600000|2024-08-14 07:46:40|346.5|344.5|346.46|344.46|346.53|344.53|346.46|344.46|10
1723621610000|2024-08-14 07:46:50|346.47|344.47|346.39|344.39|346.49|344.49|346.39|344.39|15
1723621620000|2024-08-14 07:47:00|346.37|344.37|346.35|344.35|346.37|344.37|346.33|344.33|6
1723621630000|2024-08-14 07:47:10|346.36|344.36|346.42|344.42|346.42|344.42|346.36|344.36|6
1723621640000|2024-08-14 07:47:20|346.41|344.41|346.45|344.45|346.45|344.45|346.41|344.41|11
1723621650000|2024-08-14 07:47:30|346.46|344.46|346.48|344.48|346.49|344.49|346.46|344.46|11
1723621660000|2024-08-14 07:47:40|346.46|344.46|346.42|344.42|346.47|344.47|346.42|344.42|17
1723621670000|2024-08-14 07:47:50|346.44|344.44|346.44|344.44|346.46|344.46|346.42|344.42|7
1723621680000|2024-08-14 07:48:00|346.45|344.45|346.47|344.47|346.48|344.48|346.42|344.42|13
1723621690000|2024-08-14 07:48:10|346.48|344.48|346.45|344.45|346.48|344.48|346.44|344.44|9
1723621700000|2024-08-14 07:48:20|346.46|344.46|346.36|344.36|346.46|344.46|346.36|344.36|10
1723621710000|2024-08-14 07:48:30|346.37|344.37|346.32|344.32|346.38|344.38|346.32|344.32|8
1723621720000|2024-08-14 07:48:40|346.31|344.31|346.27|344.27|346.31|344.31|346.24|344.24|9
1723621730000|2024-08-14 07:48:50|346.3|344.3|346.36|344.36|346.36|344.36|346.3|344.3|4
1723621740000|2024-08-14 07:49:00|346.35|344.35|346.39|344.39|346.41|344.41|346.34|344.34|11
1723621750000|2024-08-14 07:49:10|346.4|344.4|346.49|344.49|346.51|344.51|346.39|344.39|14
1723621760000|2024-08-14 07:49:20|346.5|344.5|346.49|344.49|346.5|344.5|346.45|344.45|12
1723621770000|2024-08-14 07:49:30|346.48|344.48|346.4|344.4|346.51|344.51|346.39|344.39|13
1723621780000|2024-08-14 07:49:40|346.39|344.39|346.47|344.47|346.47|344.47|346.39|344.39|16
1723621790000|2024-08-14 07:49:50|346.46|344.46|346.47|344.47|346.5|344.5|346.44|344.44|12
1723621800000|2024-08-14 07:50:00|346.48|344.48|346.47|344.47|346.56|344.56|346.46|344.46|22
1723621810000|2024-08-14 07:50:10|346.43|344.43|346.38|344.38|346.43|344.43|346.36|344.36|17
1723621820000|2024-08-14 07:50:20|346.36|344.36|346.41|344.41|346.41|344.41|346.36|344.36|11
1723621830000|2024-08-14 07:50:30|346.36|344.36|346.39|344.39|346.44|344.44|346.36|344.36|12
1723621840000|2024-08-14 07:50:40|346.4|344.4|346.39|344.39|346.41|344.41|346.39|344.39|5
1723621860000|2024-08-14 07:51:00|346.4|344.4|346.4|344.4|346.45|344.45|346.4|344.4|13
1723621870000|2024-08-14 07:51:10|346.39|344.39|346.39|344.39|346.39|344.39|346.39|344.39|1
1723621880000|2024-08-14 07:51:20|346.43|344.43|346.41|344.41|346.43|344.43|346.37|344.37|18
1723621890000|2024-08-14 07:51:30|346.38|344.38|346.34|344.34|346.38|344.38|346.33|344.33|10
1723621900000|2024-08-14 07:51:40|346.31|344.31|346.37|344.37|346.38|344.38|346.31|344.31|10
1723621910000|2024-08-14 07:51:50|346.38|344.38|346.35|344.35|346.38|344.38|346.35|344.35|4
1723621920000|2024-08-14 07:52:00|346.36|344.36|346.46|344.46|346.47|344.47|346.36|344.36|15
1723621930000|2024-08-14 07:52:10|346.45|344.45|346.43|344.43|346.45|344.45|346.39|344.39|7
1723621940000|2024-08-14 07:52:20|346.44|344.44|346.44|344.44|346.44|344.44|346.44|344.44|1
1723621950000|2024-08-14 07:52:30|346.43|344.43|346.37|344.37|346.45|344.45|346.37|344.37|10
1723621970000|2024-08-14 07:52:50|346.34|344.34|346.31|344.31|346.36|344.36|346.3|344.3|12
1723621980000|2024-08-14 07:53:00|346.3|344.3|346.48|344.48|346.48|344.48|346.3|344.3|8
1723621990000|2024-08-14 07:53:10|346.47|344.47|346.62|344.62|346.66|344.66|346.47|344.47|15
1723622000000|2024-08-14 07:53:20|346.63|344.63|346.5|344.5|346.63|344.63|346.5|344.5|7
1723622010000|2024-08-14 07:53:30|346.49|344.49|346.5|344.5|346.54|344.54|346.48|344.48|11
1723622020000|2024-08-14 07:53:40|346.49|344.49|346.54|344.54|346.54|344.54|346.49|344.49|13
1723622030000|2024-08-14 07:53:50|346.52|344.52|346.54|344.54|346.55|344.55|346.52|344.52|8
1723622040000|2024-08-14 07:54:00|346.55|344.55|346.56|344.56|346.56|344.56|346.51|344.51|17
1723622050000|2024-08-14 07:54:10|346.57|344.57|346.58|344.58|346.58|344.58|346.5|344.5|11
1723622060000|2024-08-14 07:54:20|346.57|344.57|346.53|344.53|346.57|344.57|346.53|344.53|4
1723622070000|2024-08-14 07:54:30|346.52|344.52|346.52|344.52|346.53|344.53|346.52|344.52|11
1723622080000|2024-08-14 07:54:40|346.53|344.53|346.53|344.53|346.53|344.53|346.52|344.52|9
1723622090000|2024-08-14 07:54:50|346.52|344.52|346.6|344.6|346.6|344.6|346.52|344.52|6
1723622100000|2024-08-14 07:55:00|346.55|344.55|346.59|344.59|346.6|344.6|346.55|344.55|8
1723622110000|2024-08-14 07:55:10|346.55|344.55|346.49|344.49|346.55|344.55|346.49|344.49|6
1723622120000|2024-08-14 07:55:20|346.44|344.44|346.43|344.43|346.45|344.45|346.43|344.43|8
1723622130000|2024-08-14 07:55:30|346.42|344.42|346.3|344.3|346.42|344.42|346.3|344.3|13
1723622140000|2024-08-14 07:55:40|346.31|344.31|346.26|344.26|346.31|344.31|346.26|344.26|6
1723622150000|2024-08-14 07:55:50|346.25|344.25|346.29|344.29|346.3|344.3|346.25|344.25|12
1723622160000|2024-08-14 07:56:00|346.27|344.27|346.37|344.37|346.38|344.38|346.27|344.27|8
1723622170000|2024-08-14 07:56:10|346.36|344.36|346.34|344.34|346.36|344.36|346.3|344.3|11
1723622180000|2024-08-14 07:56:20|346.33|344.33|346.24|344.24|346.33|344.33|346.23|344.23|8
1723622190000|2024-08-14 07:56:30|346.23|344.23|346.3|344.3|346.3|344.3|346.22|344.22|14
1723622200000|2024-08-14 07:56:40|346.28|344.28|346.18|344.18|346.29|344.29|346.18|344.18|20
1723622210000|2024-08-14 07:56:50|346.19|344.19|346.15|344.15|346.22|344.22|346.15|344.15|8
1723622220000|2024-08-14 07:57:00|346.16|344.16|346.18|344.18|346.18|344.18|346.15|344.15|4
1723622230000|2024-08-14 07:57:10|346.19|344.19|346.21|344.21|346.23|344.23|346.19|344.19|4
1723622240000|2024-08-14 07:57:20|346.24|344.24|346.14|344.14|346.3|344.3|346.14|344.14|20
1723622250000|2024-08-14 07:57:30|346.13|344.13|346.15|344.15|346.15|344.15|346.1|344.1|11
1723622260000|2024-08-14 07:57:40|346.14|344.14|346.14|344.14|346.15|344.15|346.14|344.14|5
1723622270000|2024-08-14 07:57:50|346.12|344.12|346.13|344.13|346.13|344.13|346.1|344.1|5
1723622280000|2024-08-14 07:58:00|346.14|344.14|346.16|344.16|346.16|344.16|346.1|344.1|15
1723622290000|2024-08-14 07:58:10|346.15|344.15|346.19|344.19|346.19|344.19|346.15|344.15|6
1723622300000|2024-08-14 07:58:20|346.21|344.21|346.22|344.22|346.24|344.24|346.21|344.21|6
1723622310000|2024-08-14 07:58:30|346.21|344.21|346.24|344.24|346.25|344.25|346.2|344.2|9
1723622320000|2024-08-14 07:58:40|346.25|344.25|346.31|344.31|346.32|344.32|346.25|344.25|9
1723622330000|2024-08-14 07:58:50|346.29|344.29|346.26|344.26|346.29|344.29|346.26|344.26|4
1723622340000|2024-08-14 07:59:00|346.27|344.27|346.33|344.33|346.33|344.33|346.26|344.26|6
1723622350000|2024-08-14 07:59:10|346.32|344.32|346.37|344.37|346.37|344.37|346.32|344.32|13
1723622360000|2024-08-14 07:59:20|346.36|344.36|346.31|344.31|346.36|344.36|346.3|344.3|8
1723622370000|2024-08-14 07:59:30|346.29|344.29|346.31|344.31|346.31|344.31|346.29|344.29|2
1723622380000|2024-08-14 07:59:40|346.3|344.3|346.24|344.24|346.3|344.3|346.23|344.23|10
1723622390000|2024-08-14 07:59:50|346.25|344.25|346.24|344.24|346.32|344.32|346.24|344.24|10
1723622400000|2024-08-14 08:00:00|346.22|344.22|346.24|344.24|346.35|344.35|346.22|344.22|16
1723622410000|2024-08-14 08:00:10|346.25|344.25|346.11|344.11|346.25|344.25|346.1|344.1|18
1723622420000|2024-08-14 08:00:20|346.12|344.12|346.12|344.12|346.14|344.14|346.1|344.1|16
1723622430000|2024-08-14 08:00:30|346.13|344.13|346.18|344.18|346.18|344.18|346.13|344.13|4
1723622440000|2024-08-14 08:00:40|346.2|344.2|346.14|344.14|346.2|344.2|346.13|344.13|14
1723622450000|2024-08-14 08:00:50|346.15|344.15|346.15|344.15|346.18|344.18|346.15|344.15|9
1723622460000|2024-08-14 08:01:00|346.18|344.18|346.16|344.16|346.18|344.18|346.15|344.15|4
1723622470000|2024-08-14 08:01:10|346.17|344.17|346.07|344.07|346.22|344.22|346.07|344.07|16
1723622480000|2024-08-14 08:01:20|346.06|344.06|346.03|344.03|346.1|344.1|346.01|344.01|21
1723622490000|2024-08-14 08:01:30|346.02|344.02|345.92|343.92|346.02|344.02|345.92|343.92|6
1723622500000|2024-08-14 08:01:40|345.81|343.81|345.84|343.84|345.87|343.87|345.81|343.81|12
1723622510000|2024-08-14 08:01:50|345.83|343.83|345.83|343.83|345.85|343.85|345.82|343.82|7
1723622520000|2024-08-14 08:02:00|345.84|343.84|345.83|343.83|345.85|343.85|345.82|343.82|9
1723622530000|2024-08-14 08:02:10|345.84|343.84|345.95|343.95|345.97|343.97|345.81|343.81|15
1723622540000|2024-08-14 08:02:20|345.97|343.97|345.95|343.95|346.13|344.13|345.95|343.95|12
1723622550000|2024-08-14 08:02:30|345.96|343.96|345.91|343.91|345.96|343.96|345.91|343.91|11
1723622560000|2024-08-14 08:02:40|345.9|343.9|345.93|343.93|345.93|343.93|345.83|343.83|15
1723622570000|2024-08-14 08:02:50|345.92|343.92|345.93|343.93|345.94|343.94|345.9|343.9|10
1723622580000|2024-08-14 08:03:00|345.94|343.94|346.07|344.07|346.08|344.08|345.94|343.94|11
1723622590000|2024-08-14 08:03:10|346.08|344.08|346.1|344.1|346.1|344.1|346.08|344.08|3
1723622600000|2024-08-14 08:03:20|346.11|344.11|346.05|344.05|346.11|344.11|346.05|344.05|13
1723622610000|2024-08-14 08:03:30|346.06|344.06|346.07|344.07|346.12|344.12|346.04|344.04|14
1723622620000|2024-08-14 08:03:40|346.06|344.06|346.07|344.07|346.07|344.07|346.05|344.05|7
1723622630000|2024-08-14 08:03:50|346.08|344.08|346.06|344.06|346.1|344.1|346.06|344.06|5
1723622640000|2024-08-14 08:04:00|346.05|344.05|345.84|343.84|346.05|344.05|345.84|343.84|13
1723622650000|2024-08-14 08:04:10|345.85|343.85|345.86|343.86|345.9|343.9|345.85|343.85|17
1723622660000|2024-08-14 08:04:20|345.85|343.85|345.82|343.82|345.85|343.85|345.82|343.82|3
1723622670000|2024-08-14 08:04:30|345.83|343.83|345.81|343.81|345.83|343.83|345.81|343.81|4
1723622680000|2024-08-14 08:04:40|345.8|343.8|345.8|343.8|345.8|343.8|345.79|343.79|3
1723622690000|2024-08-14 08:04:50|345.81|343.81|345.75|343.75|345.81|343.81|345.72|343.72|10
1723622700000|2024-08-14 08:05:00|345.73|343.73|345.75|343.75|345.79|343.79|345.73|343.73|11
1723622710000|2024-08-14 08:05:10|345.74|343.74|345.74|343.74|345.77|343.77|345.73|343.73|10
1723622720000|2024-08-14 08:05:20|345.75|343.75|345.72|343.72|345.76|343.76|345.72|343.72|8
1723622730000|2024-08-14 08:05:30|345.71|343.71|345.75|343.75|345.77|343.77|345.71|343.71|6
1723622740000|2024-08-14 08:05:40|345.76|343.76|345.76|343.76|345.77|343.77|345.74|343.74|17
1723622750000|2024-08-14 08:05:50|345.74|343.74|345.74|343.74|345.76|343.76|345.74|343.74|8
1723622760000|2024-08-14 08:06:00|345.76|343.76|345.77|343.77|345.77|343.77|345.73|343.73|13
1723622770000|2024-08-14 08:06:10|345.75|343.75|345.71|343.71|345.76|343.76|345.71|343.71|8
1723622780000|2024-08-14 08:06:20|345.7|343.7|345.26|343.26|345.7|343.7|345.19|343.19|11
1723622790000|2024-08-14 08:06:30|345.27|343.27|345.22|343.22|345.27|343.27|345.21|343.21|8
1723622800000|2024-08-14 08:06:40|345.2|343.2|345.25|343.25|345.25|343.25|345.19|343.19|6
1723622810000|2024-08-14 08:06:50|345.28|343.28|345.54|343.54|345.55|343.55|345.28|343.28|12
1723622820000|2024-08-14 08:07:00|345.56|343.56|345.77|343.77|345.78|343.78|345.56|343.56|8
1723622830000|2024-08-14 08:07:10|345.85|343.85|345.69|343.69|345.85|343.85|345.69|343.69|19
1723622840000|2024-08-14 08:07:20|345.68|343.68|345.66|343.66|345.68|343.68|345.66|343.66|7
1723622850000|2024-08-14 08:07:30|345.65|343.65|345.81|343.81|345.81|343.81|345.65|343.65|14
1723622860000|2024-08-14 08:07:40|345.8|343.8|345.8|343.8|345.8|343.8|345.75|343.75|8
1723622870000|2024-08-14 08:07:50|345.83|343.83|345.82|343.82|345.83|343.83|345.76|343.76|10
1723622880000|2024-08-14 08:08:00|345.83|343.83|345.96|343.96|345.96|343.96|345.83|343.83|11
1723622890000|2024-08-14 08:08:10|346.02|344.02|346.07|344.07|346.08|344.08|346.02|344.02|13
1723622900000|2024-08-14 08:08:20|346.06|344.06|346.14|344.14|346.14|344.14|346.06|344.06|17
1723622910000|2024-08-14 08:08:30|346.15|344.15|346.23|344.23|346.24|344.24|346.15|344.15|6
1723622920000|2024-08-14 08:08:40|346.24|344.24|346.19|344.19|346.24|344.24|346.19|344.19|12
1723622930000|2024-08-14 08:08:50|346.2|344.2|346.32|344.32|346.32|344.32|346.19|344.19|14
1723622940000|2024-08-14 08:09:00|346.31|344.31|346.24|344.24|346.32|344.32|346.21|344.21|17
1723622950000|2024-08-14 08:09:10|346.25|344.25|346.33|344.33|346.33|344.33|346.24|344.24|14
1723622960000|2024-08-14 08:09:20|346.36|344.36|346.52|344.52|346.52|344.52|346.36|344.36|8
1723622970000|2024-08-14 08:09:30|346.53|344.53|346.57|344.57|346.58|344.58|346.53|344.53|9
1723622980000|2024-08-14 08:09:40|346.56|344.56|346.57|344.57|346.58|344.58|346.56|344.56|7
1723622990000|2024-08-14 08:09:50|346.56|344.56|346.54|344.54|346.57|344.57|346.54|344.54|5
1723623010000|2024-08-14 08:10:10|346.51|344.51|346.54|344.54|346.54|344.54|346.51|344.51|3
1723623020000|2024-08-14 08:10:20|346.51|344.51|346.09|344.09|346.51|344.51|346.09|344.09|11
1723623030000|2024-08-14 08:10:30|346.08|344.08|346.22|344.22|346.22|344.22|346.07|344.07|10
1723623040000|2024-08-14 08:10:40|346.26|344.26|346.26|344.26|346.26|344.26|346.25|344.25|3
1723623050000|2024-08-14 08:10:50|346.27|344.27|346.11|344.11|346.29|344.29|346.11|344.11|14
1723623060000|2024-08-14 08:11:00|346.1|344.1|345.92|343.92|346.1|344.1|345.92|343.92|11
1723623070000|2024-08-14 08:11:10|345.91|343.91|345.91|343.91|345.95|343.95|345.91|343.91|14
1723623080000|2024-08-14 08:11:20|345.92|343.92|345.93|343.93|346|344|345.91|343.91|17
1723623090000|2024-08-14 08:11:30|345.94|343.94|346.11|344.11|346.11|344.11|345.94|343.94|16
1723623100000|2024-08-14 08:11:40|346.14|344.14|346.23|344.23|346.23|344.23|346.14|344.14|8
1723623110000|2024-08-14 08:11:50|346.24|344.24|346.17|344.17|346.24|344.24|346.16|344.16|5
1723623120000|2024-08-14 08:12:00|346.16|344.16|346|344|346.19|344.19|346|344|18
1723623130000|2024-08-14 08:12:10|345.97|343.97|345.76|343.76|345.97|343.97|345.72|343.72|27
1723623140000|2024-08-14 08:12:20|345.75|343.75|345.66|343.66|345.75|343.75|345.61|343.61|22
1723623150000|2024-08-14 08:12:30|345.63|343.63|345.72|343.72|345.72|343.72|345.63|343.63|22
1723623160000|2024-08-14 08:12:40|345.71|343.71|345.51|343.51|345.71|343.71|345.47|343.47|15
1723623170000|2024-08-14 08:12:50|345.58|343.58|345.44|343.44|345.59|343.59|345.37|343.37|28
1723623180000|2024-08-14 08:13:00|345.47|343.47|345.51|343.51|345.61|343.61|345.47|343.47|23
1723623190000|2024-08-14 08:13:10|345.52|343.52|345.51|343.51|345.59|343.59|345.51|343.51|16
1723623200000|2024-08-14 08:13:20|345.5|343.5|345.37|343.37|345.5|343.5|345.36|343.36|20
1723623210000|2024-08-14 08:13:30|345.36|343.36|345.12|343.12|345.36|343.36|345.12|343.12|23
1723623220000|2024-08-14 08:13:40|345.11|343.11|345.12|343.12|345.13|343.13|345.09|343.09|11
1723623230000|2024-08-14 08:13:50|345.11|343.11|345.08|343.08|345.13|343.13|345.08|343.08|14
1723623240000|2024-08-14 08:14:00|345.09|343.09|345.36|343.36|345.36|343.36|345.09|343.09|8
1723623250000|2024-08-14 08:14:10|345.37|343.37|345.4|343.4|345.44|343.44|345.37|343.37|18
1723623260000|2024-08-14 08:14:20|345.39|343.39|345.41|343.41|345.42|343.42|345.34|343.34|17
1723623270000|2024-08-14 08:14:30|345.4|343.4|345.41|343.41|345.41|343.41|345.35|343.35|14
1723623280000|2024-08-14 08:14:40|345.45|343.45|345.45|343.45|345.46|343.46|345.43|343.43|7
1723623290000|2024-08-14 08:14:50|345.48|343.48|345.44|343.44|345.48|343.48|345.43|343.43|14
1723623300000|2024-08-14 08:15:00|345.45|343.45|345.56|343.56|345.56|343.56|345.45|343.45|17
1723623310000|2024-08-14 08:15:10|345.55|343.55|345.5|343.5|345.55|343.55|345.5|343.5|6
1723623320000|2024-08-14 08:15:20|345.49|343.49|345.29|343.29|345.49|343.49|345.29|343.29|6
1723623330000|2024-08-14 08:15:30|345.28|343.28|345.27|343.27|345.28|343.28|345.26|343.26|4
1723623340000|2024-08-14 08:15:40|345.26|343.26|345.09|343.09|345.26|343.26|345.09|343.09|6
1723623350000|2024-08-14 08:15:50|345.05|343.05|345.09|343.09|345.09|343.09|345.01|343.01|7
1723623360000|2024-08-14 08:16:00|345.06|343.06|345.02|343.02|345.06|343.06|345.02|343.02|4
1723623370000|2024-08-14 08:16:10|344.98|342.98|344.69|342.69|344.98|342.98|344.69|342.69|8
1723623380000|2024-08-14 08:16:20|344.71|342.71|344.75|342.75|344.78|342.78|344.71|342.71|12
1723623390000|2024-08-14 08:16:30|344.74|342.74|344.69|342.69|344.75|342.75|344.69|342.69|13
1723623400000|2024-08-14 08:16:40|344.66|342.66|344.6|342.6|344.66|342.66|344.6|342.6|5
1723623410000|2024-08-14 08:16:50|344.59|342.59|344.62|342.62|344.62|342.62|344.59|342.59|3
1723623420000|2024-08-14 08:17:00|344.61|342.61|344.64|342.64|344.68|342.68|344.61|342.61|5
1723623430000|2024-08-14 08:17:10|344.65|342.65|344.63|342.63|344.74|342.74|344.63|342.63|12
1723623440000|2024-08-14 08:17:20|344.64|342.64|344.64|342.64|344.66|342.66|344.64|342.64|6
1723623450000|2024-08-14 08:17:30|344.6|342.6|344.64|342.64|344.64|342.64|344.6|342.6|3
1723623460000|2024-08-14 08:17:40|344.66|342.66|344.69|342.69|344.7|342.7|344.66|342.66|6
1723623470000|2024-08-14 08:17:50|344.7|342.7|344.71|342.71|344.71|342.71|344.7|342.7|2
1723623480000|2024-08-14 08:18:00|344.72|342.72|344.79|342.79|344.8|342.8|344.72|342.72|14
1723623490000|2024-08-14 08:18:10|344.78|342.78|344.64|342.64|344.81|342.81|344.64|342.64|10
1723623500000|2024-08-14 08:18:20|344.65|342.65|344.64|342.64|344.65|342.65|344.64|342.64|2
1723623520000|2024-08-14 08:18:40|344.63|342.63|344.63|342.63|344.63|342.63|344.63|342.63|1
1723623530000|2024-08-14 08:18:50|344.64|342.64|344.65|342.65|344.65|342.65|344.64|342.64|2
1723623540000|2024-08-14 08:19:00|344.67|342.67|344.76|342.76|344.77|342.77|344.66|342.66|21
1723623550000|2024-08-14 08:19:10|344.75|342.75|344.65|342.65|344.75|342.75|344.64|342.64|10
1723623560000|2024-08-14 08:19:20|344.67|342.67|344.66|342.66|344.69|342.69|344.65|342.65|11
1723623570000|2024-08-14 08:19:30|344.65|342.65|344.63|342.63|344.65|342.65|344.63|342.63|3
1723623580000|2024-08-14 08:19:40|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|1
1723623590000|2024-08-14 08:19:50|344.56|342.56|344.56|342.56|344.56|342.56|344.56|342.56|1
1723623600000|2024-08-14 08:20:00|344.57|342.57|344.64|342.64|344.64|342.64|344.57|342.57|4
1723623610000|2024-08-14 08:20:10|344.65|342.65|344.64|342.64|344.67|342.67|344.64|342.64|10
1723623620000|2024-08-14 08:20:20|344.66|342.66|344.64|342.64|344.66|342.66|344.64|342.64|7
1723623640000|2024-08-14 08:20:40|344.61|342.61|344.64|342.64|344.64|342.64|344.61|342.61|3
1723623680000|2024-08-14 08:21:20|344.63|342.63|344.62|342.62|344.63|342.63|344.62|342.62|2
1723623700000|2024-08-14 08:21:40|344.61|342.61|344.66|342.66|344.66|342.66|344.61|342.61|4
1723623710000|2024-08-14 08:21:50|344.68|342.68|344.66|342.66|344.68|342.68|344.66|342.66|2
1723623720000|2024-08-14 08:22:00|344.67|342.67|344.66|342.66|344.72|342.72|344.65|342.65|8
1723623730000|2024-08-14 08:22:10|344.65|342.65|344.66|342.66|344.66|342.66|344.65|342.65|4
1723623740000|2024-08-14 08:22:20|344.65|342.65|344.61|342.61|344.65|342.65|344.61|342.61|4
1723623760000|2024-08-14 08:22:40|344.59|342.59|344.64|342.64|344.64|342.64|344.59|342.59|4
1723623770000|2024-08-14 08:22:50|344.66|342.66|344.67|342.67|344.67|342.67|344.66|342.66|4
1723623780000|2024-08-14 08:23:00|344.66|342.66|344.66|342.66|344.68|342.68|344.66|342.66|5
1723623790000|2024-08-14 08:23:10|344.75|342.75|344.71|342.71|344.75|342.75|344.69|342.69|9
1723623800000|2024-08-14 08:23:20|344.73|342.73|344.9|342.9|344.9|342.9|344.73|342.73|14
1723623810000|2024-08-14 08:23:30|344.91|342.91|344.91|342.91|344.91|342.91|344.9|342.9|3
1723623820000|2024-08-14 08:23:40|344.89|342.89|345.12|343.12|345.12|343.12|344.86|342.86|20
1723623830000|2024-08-14 08:23:50|345.13|343.13|345.15|343.15|345.17|343.17|345.12|343.12|21
1723623840000|2024-08-14 08:24:00|345.14|343.14|345.18|343.18|345.18|343.18|345.13|343.13|5
1723623850000|2024-08-14 08:24:10|345.16|343.16|345.06|343.06|345.16|343.16|345.06|343.06|12
1723623860000|2024-08-14 08:24:20|345.07|343.07|345.04|343.04|345.09|343.09|345.01|343.01|16
1723623870000|2024-08-14 08:24:30|345.05|343.05|345.07|343.07|345.08|343.08|345.03|343.03|14
1723623880000|2024-08-14 08:24:40|345.09|343.09|345.18|343.18|345.18|343.18|345.07|343.07|14
1723623890000|2024-08-14 08:24:50|345.17|343.17|345.19|343.19|345.19|343.19|345.14|343.14|12
1723623900000|2024-08-14 08:25:00|345.2|343.2|345.3|343.3|345.3|343.3|345.16|343.16|17
1723623910000|2024-08-14 08:25:10|345.31|343.31|345.64|343.64|345.64|343.64|345.31|343.31|14
1723623920000|2024-08-14 08:25:20|345.66|343.66|345.45|343.45|345.67|343.67|345.42|343.42|21
1723623930000|2024-08-14 08:25:30|345.47|343.47|345.54|343.54|345.56|343.56|345.41|343.41|24
1723623940000|2024-08-14 08:25:40|345.55|343.55|345.48|343.48|345.56|343.56|345.48|343.48|13
1723623950000|2024-08-14 08:25:50|345.47|343.47|345.47|343.47|345.49|343.49|345.42|343.42|14
1723623960000|2024-08-14 08:26:00|345.48|343.48|345.55|343.55|345.56|343.56|345.48|343.48|14
1723623970000|2024-08-14 08:26:10|345.56|343.56|345.59|343.59|345.7|343.7|345.56|343.56|20
1723623980000|2024-08-14 08:26:20|345.58|343.58|345.56|343.56|345.67|343.67|345.56|343.56|15
1723623990000|2024-08-14 08:26:30|345.57|343.57|345.45|343.45|345.58|343.58|345.45|343.45|13
1723624000000|2024-08-14 08:26:40|345.46|343.46|345.35|343.35|345.46|343.46|345.35|343.35|23
1723624010000|2024-08-14 08:26:50|345.34|343.34|345.36|343.36|345.41|343.41|345.34|343.34|17
1723624020000|2024-08-14 08:27:00|345.37|343.37|345.6|343.6|345.61|343.61|345.35|343.35|20
1723624030000|2024-08-14 08:27:10|345.61|343.61|345.55|343.55|345.66|343.66|345.55|343.55|13
1723624040000|2024-08-14 08:27:20|345.58|343.58|345.69|343.69|345.69|343.69|345.58|343.58|14
1723624050000|2024-08-14 08:27:30|345.71|343.71|345.56|343.56|345.71|343.71|345.56|343.56|15
1723624060000|2024-08-14 08:27:40|345.55|343.55|345.37|343.37|345.55|343.55|345.37|343.37|11
1723624070000|2024-08-14 08:27:50|345.35|343.35|345.35|343.35|345.36|343.36|345.35|343.35|3
1723624080000|2024-08-14 08:28:00|345.34|343.34|345.25|343.25|345.36|343.36|345.25|343.25|18
1723624090000|2024-08-14 08:28:10|345.23|343.23|345.08|343.08|345.23|343.23|345.08|343.08|13
1723624100000|2024-08-14 08:28:20|345.07|343.07|345.03|343.03|345.15|343.15|345.02|343.02|17
1723624110000|2024-08-14 08:28:30|345.01|343.01|344.96|342.96|345.02|343.02|344.96|342.96|7
1723624120000|2024-08-14 08:28:40|344.95|342.95|345|343|345|343|344.94|342.94|10
1723624130000|2024-08-14 08:28:50|344.96|342.96|344.97|342.97|344.97|342.97|344.93|342.93|16
1723624140000|2024-08-14 08:29:00|344.98|342.98|345.05|343.05|345.05|343.05|344.97|342.97|8
1723624150000|2024-08-14 08:29:10|345.09|343.09|345.13|343.13|345.13|343.13|345.08|343.08|6
1723624160000|2024-08-14 08:29:20|345.15|343.15|345.17|343.17|345.22|343.22|345.15|343.15|11
1723624170000|2024-08-14 08:29:30|345.16|343.16|345.07|343.07|345.17|343.17|345.07|343.07|8
1723624180000|2024-08-14 08:29:40|345.08|343.08|345.07|343.07|345.08|343.08|345.06|343.06|5
1723624190000|2024-08-14 08:29:50|345.08|343.08|345.08|343.08|345.08|343.08|345.07|343.07|5
1723624200000|2024-08-14 08:30:00|345.12|343.12|345.29|343.29|345.29|343.29|345.12|343.12|16
1723624210000|2024-08-14 08:30:10|345.32|343.32|345.36|343.36|345.38|343.38|345.31|343.31|17
1723624220000|2024-08-14 08:30:20|345.35|343.35|345.31|343.31|345.37|343.37|345.23|343.23|12
1723624230000|2024-08-14 08:30:30|345.33|343.33|345.32|343.32|345.33|343.33|345.28|343.28|9
1723624240000|2024-08-14 08:30:40|345.35|343.35|345.37|343.37|345.37|343.37|345.34|343.34|7
1723624250000|2024-08-14 08:30:50|345.36|343.36|345.32|343.32|345.37|343.37|345.29|343.29|15
1723624260000|2024-08-14 08:31:00|345.34|343.34|345.35|343.35|345.4|343.4|345.34|343.34|16
1723624270000|2024-08-14 08:31:10|345.36|343.36|345.18|343.18|345.37|343.37|345.17|343.17|12
1723624280000|2024-08-14 08:31:20|345.23|343.23|345.17|343.17|345.24|343.24|345.15|343.15|14
1723624290000|2024-08-14 08:31:30|345.16|343.16|345.05|343.05|345.16|343.16|345.04|343.04|17
1723624300000|2024-08-14 08:31:40|345.06|343.06|345.05|343.05|345.06|343.06|344.95|342.95|16
1723624310000|2024-08-14 08:31:50|345.06|343.06|345|343|345.06|343.06|344.99|342.99|4
1723624320000|2024-08-14 08:32:00|345.01|343.01|345.06|343.06|345.06|343.06|344.92|342.92|15
1723624330000|2024-08-14 08:32:10|345.07|343.07|345.26|343.26|345.26|343.26|345.07|343.07|13
1723624340000|2024-08-14 08:32:20|345.27|343.27|345.28|343.28|345.31|343.31|345.26|343.26|9
1723624350000|2024-08-14 08:32:30|345.27|343.27|345.38|343.38|345.38|343.38|345.24|343.24|11
1723624360000|2024-08-14 08:32:40|345.39|343.39|345.39|343.39|345.4|343.4|345.38|343.38|7
1723624370000|2024-08-14 08:32:50|345.4|343.4|345.31|343.31|345.4|343.4|345.3|343.3|13
1723624380000|2024-08-14 08:33:00|345.29|343.29|345.3|343.3|345.33|343.33|345.24|343.24|16
1723624390000|2024-08-14 08:33:10|345.31|343.31|345.34|343.34|345.34|343.34|345.26|343.26|11
1723624400000|2024-08-14 08:33:20|345.36|343.36|345.45|343.45|345.45|343.45|345.34|343.34|18
1723624410000|2024-08-14 08:33:30|345.47|343.47|345.45|343.45|345.51|343.51|345.42|343.42|18
1723624420000|2024-08-14 08:33:40|345.44|343.44|345.49|343.49|345.49|343.49|345.39|343.39|13
1723624430000|2024-08-14 08:33:50|345.48|343.48|345.43|343.43|345.48|343.48|345.39|343.39|8
1723624440000|2024-08-14 08:34:00|345.44|343.44|345.64|343.64|345.65|343.65|345.44|343.44|17
1723624450000|2024-08-14 08:34:10|345.65|343.65|345.48|343.48|345.65|343.65|345.48|343.48|26
1723624460000|2024-08-14 08:34:20|345.47|343.47|345.58|343.58|345.6|343.6|345.44|343.44|23
1723624470000|2024-08-14 08:34:30|345.57|343.57|345.59|343.59|345.63|343.63|345.54|343.54|24
1723624480000|2024-08-14 08:34:40|345.58|343.58|345.49|343.49|345.58|343.58|345.49|343.49|12
1723624490000|2024-08-14 08:34:50|345.5|343.5|345.57|343.57|345.57|343.57|345.48|343.48|16
1723624500000|2024-08-14 08:35:00|345.56|343.56|345.39|343.39|345.56|343.56|345.31|343.31|21
1723624510000|2024-08-14 08:35:10|345.38|343.38|345.47|343.47|345.47|343.47|345.36|343.36|17
1723624520000|2024-08-14 08:35:20|345.46|343.46|345.51|343.51|345.51|343.51|345.44|343.44|22
1723624530000|2024-08-14 08:35:30|345.52|343.52|345.49|343.49|345.56|343.56|345.4|343.4|20
1723624540000|2024-08-14 08:35:40|345.52|343.52|345.52|343.52|345.56|343.56|345.52|343.52|11
1723624550000|2024-08-14 08:35:50|345.53|343.53|345.62|343.62|345.64|343.64|345.53|343.53|20
1723624560000|2024-08-14 08:36:00|345.6|343.6|345.66|343.66|345.66|343.66|345.6|343.6|19
1723624570000|2024-08-14 08:36:10|345.67|343.67|345.53|343.53|345.69|343.69|345.53|343.53|12
1723624580000|2024-08-14 08:36:20|345.54|343.54|345.46|343.46|345.57|343.57|345.46|343.46|15
1723624590000|2024-08-14 08:36:30|345.42|343.42|345.59|343.59|345.6|343.6|345.42|343.42|17
1723624600000|2024-08-14 08:36:40|345.6|343.6|345.56|343.56|345.65|343.65|345.56|343.56|14
1723624610000|2024-08-14 08:36:50|345.49|343.49|345.51|343.51|345.51|343.51|345.45|343.45|10
1723624620000|2024-08-14 08:37:00|345.5|343.5|345.45|343.45|345.51|343.51|345.45|343.45|16
1723624630000|2024-08-14 08:37:10|345.44|343.44|345.42|343.42|345.44|343.44|345.37|343.37|15
1723624640000|2024-08-14 08:37:20|345.41|343.41|345.4|343.4|345.43|343.43|345.39|343.39|16
1723624650000|2024-08-14 08:37:30|345.38|343.38|345.43|343.43|345.44|343.44|345.37|343.37|12
1723624660000|2024-08-14 08:37:40|345.45|343.45|345.52|343.52|345.52|343.52|345.45|343.45|15
1723624670000|2024-08-14 08:37:50|345.53|343.53|345.54|343.54|345.54|343.54|345.53|343.53|2
1723624680000|2024-08-14 08:38:00|345.53|343.53|345.38|343.38|345.53|343.53|345.36|343.36|15
1723624690000|2024-08-14 08:38:10|345.39|343.39|345.36|343.36|345.39|343.39|345.34|343.34|20
1723624700000|2024-08-14 08:38:20|345.35|343.35|345.35|343.35|345.36|343.36|345.34|343.34|11
1723624710000|2024-08-14 08:38:30|345.34|343.34|345.45|343.45|345.46|343.46|345.33|343.33|14
1723624720000|2024-08-14 08:38:40|345.44|343.44|345.41|343.41|345.45|343.45|345.39|343.39|12
1723624730000|2024-08-14 08:38:50|345.44|343.44|345.45|343.45|345.46|343.46|345.44|343.44|10
1723624740000|2024-08-14 08:39:00|345.43|343.43|345.39|343.39|345.43|343.43|345.38|343.38|9
1723624750000|2024-08-14 08:39:10|345.4|343.4|345.27|343.27|345.4|343.4|345.26|343.26|14
1723624760000|2024-08-14 08:39:20|345.26|343.26|345.27|343.27|345.27|343.27|345.26|343.26|2
1723624770000|2024-08-14 08:39:30|345.26|343.26|345.17|343.17|345.3|343.3|345.15|343.15|10
1723624780000|2024-08-14 08:39:40|345.16|343.16|345.09|343.09|345.18|343.18|345.08|343.08|15
1723624790000|2024-08-14 08:39:50|345.12|343.12|345.15|343.15|345.15|343.15|345.09|343.09|8
1723624800000|2024-08-14 08:40:00|345.14|343.14|345.19|343.19|345.23|343.23|345.13|343.13|11
1723624810000|2024-08-14 08:40:10|345.18|343.18|345.18|343.18|345.22|343.22|345.18|343.18|9
1723624820000|2024-08-14 08:40:20|345.2|343.2|345.08|343.08|345.21|343.21|345.08|343.08|15
1723624830000|2024-08-14 08:40:30|345.11|343.11|345.17|343.17|345.17|343.17|345.08|343.08|14
1723624840000|2024-08-14 08:40:40|345.18|343.18|345.24|343.24|345.24|343.24|345.15|343.15|11
1723624850000|2024-08-14 08:40:50|345.2|343.2|345.18|343.18|345.2|343.2|345.17|343.17|7
1723624860000|2024-08-14 08:41:00|345.19|343.19|345.08|343.08|345.19|343.19|345.04|343.04|18
1723624870000|2024-08-14 08:41:10|345.06|343.06|345.05|343.05|345.06|343.06|345.04|343.04|4
1723624880000|2024-08-14 08:41:20|345.03|343.03|344.89|342.89|345.03|343.03|344.88|342.88|12
1723624890000|2024-08-14 08:41:30|344.9|342.9|344.97|342.97|344.97|342.97|344.88|342.88|17
1723624900000|2024-08-14 08:41:40|344.96|342.96|344.97|342.97|344.98|342.98|344.95|342.95|19
1723624910000|2024-08-14 08:41:50|344.96|342.96|344.78|342.78|344.96|342.96|344.76|342.76|18
1723624920000|2024-08-14 08:42:00|344.77|342.77|344.68|342.68|344.77|342.77|344.68|342.68|20
1723624930000|2024-08-14 08:42:10|344.69|342.69|344.64|342.64|344.72|342.72|344.64|342.64|12
1723624950000|2024-08-14 08:42:30|344.66|342.66|344.66|342.66|344.66|342.66|344.65|342.65|3
1723624960000|2024-08-14 08:42:40|344.67|342.67|344.75|342.75|344.79|342.79|344.65|342.65|12
1723624970000|2024-08-14 08:42:50|344.74|342.74|344.86|342.86|344.87|342.87|344.73|342.73|15
1723624980000|2024-08-14 08:43:00|344.85|342.85|344.98|342.98|345.01|343.01|344.84|342.84|12
1723624990000|2024-08-14 08:43:10|344.97|342.97|345.02|343.02|345.04|343.04|344.94|342.94|14
1723625000000|2024-08-14 08:43:20|345.03|343.03|345.05|343.05|345.08|343.08|344.96|342.96|11
1723625010000|2024-08-14 08:43:30|345.06|343.06|345.19|343.19|345.19|343.19|345.05|343.05|8
1723625020000|2024-08-14 08:43:40|345.18|343.18|345.22|343.22|345.22|343.22|345.18|343.18|8
1723625030000|2024-08-14 08:43:50|345.23|343.23|345.12|343.12|345.24|343.24|345.11|343.11|13
1723625040000|2024-08-14 08:44:00|345.09|343.09|344.98|342.98|345.09|343.09|344.98|342.98|15
1723625050000|2024-08-14 08:44:10|344.99|342.99|344.93|342.93|345.04|343.04|344.91|342.91|14
1723625060000|2024-08-14 08:44:20|344.94|342.94|344.91|342.91|344.94|342.94|344.8|342.8|22
1723625070000|2024-08-14 08:44:30|344.92|342.92|344.92|342.92|344.93|342.93|344.81|342.81|18
1723625080000|2024-08-14 08:44:40|344.94|342.94|344.96|342.96|344.96|342.96|344.9|342.9|16
1723625090000|2024-08-14 08:44:50|344.95|342.95|345.01|343.01|345.01|343.01|344.94|342.94|9
1723625100000|2024-08-14 08:45:00|345.02|343.02|344.92|342.92|345.07|343.07|344.92|342.92|17
1723625110000|2024-08-14 08:45:10|344.93|342.93|344.8|342.8|344.95|342.95|344.7|342.7|20
1723625120000|2024-08-14 08:45:20|344.79|342.79|344.76|342.76|344.8|342.8|344.74|342.74|10
1723625130000|2024-08-14 08:45:30|344.75|342.75|344.76|342.76|344.78|342.78|344.72|342.72|16
1723625140000|2024-08-14 08:45:40|344.75|342.75|344.88|342.88|344.9|342.9|344.74|342.74|16
1723625150000|2024-08-14 08:45:50|344.92|342.92|345.02|343.02|345.05|343.05|344.92|342.92|24
1723625160000|2024-08-14 08:46:00|345.03|343.03|345.14|343.14|345.14|343.14|345.03|343.03|12
1723625170000|2024-08-14 08:46:10|345.15|343.15|345.12|343.12|345.18|343.18|345.12|343.12|6
1723625180000|2024-08-14 08:46:20|345.14|343.14|345.13|343.13|345.14|343.14|345.11|343.11|9
1723625190000|2024-08-14 08:46:30|345.14|343.14|345.13|343.13|345.14|343.14|345.13|343.13|10
1723625200000|2024-08-14 08:46:40|345.14|343.14|345.13|343.13|345.14|343.14|345.13|343.13|2
1723625210000|2024-08-14 08:46:50|345.11|343.11|345.03|343.03|345.11|343.11|344.98|342.98|14
1723625220000|2024-08-14 08:47:00|345.01|343.01|344.97|342.97|345.01|343.01|344.97|342.97|12
1723625230000|2024-08-14 08:47:10|344.91|342.91|345.08|343.08|345.1|343.1|344.89|342.89|17
1723625240000|2024-08-14 08:47:20|345.07|343.07|345.17|343.17|345.17|343.17|345.07|343.07|15
1723625250000|2024-08-14 08:47:30|345.15|343.15|345.2|343.2|345.23|343.23|345.12|343.12|13
1723625260000|2024-08-14 08:47:40|345.21|343.21|345.21|343.21|345.22|343.22|345.2|343.2|7
1723625270000|2024-08-14 08:47:50|345.2|343.2|345.2|343.2|345.21|343.21|345.15|343.15|13
1723625280000|2024-08-14 08:48:00|345.22|343.22|345.17|343.17|345.24|343.24|345.17|343.17|13
1723625290000|2024-08-14 08:48:10|345.16|343.16|345.11|343.11|345.2|343.2|345.11|343.11|10
1723625300000|2024-08-14 08:48:20|345.13|343.13|345.14|343.14|345.16|343.16|345.11|343.11|11
1723625310000|2024-08-14 08:48:30|345.15|343.15|345.16|343.16|345.19|343.19|345.14|343.14|14
1723625320000|2024-08-14 08:48:40|345.17|343.17|345.29|343.29|345.29|343.29|345.15|343.15|16
1723625330000|2024-08-14 08:48:50|345.34|343.34|345.29|343.29|345.36|343.36|345.28|343.28|12
1723625340000|2024-08-14 08:49:00|345.28|343.28|345.21|343.21|345.28|343.28|345.2|343.2|14
1723625350000|2024-08-14 08:49:10|345.22|343.22|345.21|343.21|345.22|343.22|345.19|343.19|10
1723625360000|2024-08-14 08:49:20|345.22|343.22|345.03|343.03|345.22|343.22|345.02|343.02|12
1723625370000|2024-08-14 08:49:30|345.05|343.05|345.17|343.17|345.17|343.17|345|343|22
1723625380000|2024-08-14 08:49:40|345.24|343.24|345.25|343.25|345.26|343.26|345.2|343.2|12
1723625390000|2024-08-14 08:49:50|345.24|343.24|345.24|343.24|345.26|343.26|345.24|343.24|10
1723625400000|2024-08-14 08:50:00|345.25|343.25|345.26|343.26|345.26|343.26|345.24|343.24|4
1723625410000|2024-08-14 08:50:10|345.25|343.25|345.25|343.25|345.26|343.26|345.23|343.23|9
1723625420000|2024-08-14 08:50:20|345.24|343.24|345.25|343.25|345.26|343.26|345.24|343.24|12
1723625430000|2024-08-14 08:50:30|345.26|343.26|345.23|343.23|345.26|343.26|345.22|343.22|11
1723625440000|2024-08-14 08:50:40|345.25|343.25|345.32|343.32|345.32|343.32|345.24|343.24|13
1723625450000|2024-08-14 08:50:50|345.33|343.33|345.4|343.4|345.42|343.42|345.33|343.33|11
1723625460000|2024-08-14 08:51:00|345.41|343.41|345.33|343.33|345.41|343.41|345.33|343.33|9
1723625470000|2024-08-14 08:51:10|345.31|343.31|345.19|343.19|345.32|343.32|345.18|343.18|17
1723625480000|2024-08-14 08:51:20|345.21|343.21|345.15|343.15|345.22|343.22|345.15|343.15|13
1723625490000|2024-08-14 08:51:30|345.16|343.16|345.15|343.15|345.25|343.25|345.15|343.15|17
1723625500000|2024-08-14 08:51:40|345.16|343.16|345.03|343.03|345.16|343.16|344.99|342.99|20
1723625510000|2024-08-14 08:51:50|345.04|343.04|345.09|343.09|345.14|343.14|345.02|343.02|20
1723625520000|2024-08-14 08:52:00|345.11|343.11|345.12|343.12|345.13|343.13|345.08|343.08|18
1723625530000|2024-08-14 08:52:10|345.09|343.09|344.96|342.96|345.09|343.09|344.95|342.95|12
1723625540000|2024-08-14 08:52:20|344.95|342.95|344.96|342.96|344.96|342.96|344.94|342.94|8
1723625550000|2024-08-14 08:52:30|344.99|342.99|345.06|343.06|345.08|343.08|344.99|342.99|8
1723625560000|2024-08-14 08:52:40|345.07|343.07|345.06|343.06|345.07|343.07|345.03|343.03|14
1723625570000|2024-08-14 08:52:50|345.05|343.05|345.07|343.07|345.09|343.09|345.04|343.04|18
1723625580000|2024-08-14 08:53:00|345.08|343.08|345.1|343.1|345.1|343.1|345.06|343.06|9
1723625590000|2024-08-14 08:53:10|345.09|343.09|345.22|343.22|345.23|343.23|345.09|343.09|17
1723625600000|2024-08-14 08:53:20|345.21|343.21|345.15|343.15|345.26|343.26|345.11|343.11|14
1723625610000|2024-08-14 08:53:30|345.16|343.16|345.13|343.13|345.16|343.16|345.11|343.11|14
1723625620000|2024-08-14 08:53:40|345.12|343.12|345.13|343.13|345.13|343.13|345.11|343.11|8
1723625630000|2024-08-14 08:53:50|345.14|343.14|345.27|343.27|345.3|343.3|345.11|343.11|16
1723625640000|2024-08-14 08:54:00|345.26|343.26|345.17|343.17|345.26|343.26|345.17|343.17|10
1723625650000|2024-08-14 08:54:10|345.09|343.09|344.95|342.95|345.09|343.09|344.95|342.95|12
1723625660000|2024-08-14 08:54:20|344.94|342.94|344.94|342.94|344.95|342.95|344.94|342.94|9
1723625670000|2024-08-14 08:54:30|344.95|342.95|344.94|342.94|344.95|342.95|344.94|342.94|4
1723625680000|2024-08-14 08:54:40|344.95|342.95|344.99|342.99|345.01|343.01|344.95|342.95|9
1723625690000|2024-08-14 08:54:50|345|343|344.97|342.97|345.01|343.01|344.97|342.97|6
1723625700000|2024-08-14 08:55:00|344.98|342.98|344.98|342.98|345|343|344.98|342.98|8
1723625710000|2024-08-14 08:55:10|344.99|342.99|345.19|343.19|345.22|343.22|344.98|342.98|15
1723625720000|2024-08-14 08:55:20|345.18|343.18|345.02|343.02|345.18|343.18|345|343|14
1723625730000|2024-08-14 08:55:30|345.01|343.01|344.94|342.94|345.03|343.03|344.94|342.94|6
1723625740000|2024-08-14 08:55:40|344.93|342.93|344.91|342.91|344.94|342.94|344.87|342.87|16
1723625750000|2024-08-14 08:55:50|344.9|342.9|344.99|342.99|345.02|343.02|344.83|342.83|19
1723625760000|2024-08-14 08:56:00|344.98|342.98|344.83|342.83|344.98|342.98|344.83|342.83|16
1723625770000|2024-08-14 08:56:10|344.85|342.85|344.94|342.94|344.94|342.94|344.85|342.85|13
1723625780000|2024-08-14 08:56:20|344.95|342.95|345.09|343.09|345.14|343.14|344.95|342.95|14
1723625790000|2024-08-14 08:56:30|345.08|343.08|345.09|343.09|345.12|343.12|345.08|343.08|12
1723625800000|2024-08-14 08:56:40|345.1|343.1|345.1|343.1|345.1|343.1|345.09|343.09|11
1723625810000|2024-08-14 08:56:50|345.09|343.09|345.16|343.16|345.16|343.16|345.08|343.08|15
1723625820000|2024-08-14 08:57:00|345.13|343.13|345.14|343.14|345.15|343.15|345.12|343.12|6
1723625830000|2024-08-14 08:57:10|345.15|343.15|345.14|343.14|345.15|343.15|345.14|343.14|10
1723625840000|2024-08-14 08:57:20|345.15|343.15|345.2|343.2|345.29|343.29|345.15|343.15|11
1723625850000|2024-08-14 08:57:30|345.19|343.19|345.18|343.18|345.2|343.2|345.16|343.16|6
1723625860000|2024-08-14 08:57:40|345.19|343.19|345.23|343.23|345.24|343.24|345.17|343.17|11
1723625870000|2024-08-14 08:57:50|345.22|343.22|345.33|343.33|345.37|343.37|345.22|343.22|9
1723625880000|2024-08-14 08:58:00|345.35|343.35|345.35|343.35|345.36|343.36|345.32|343.32|15
1723625890000|2024-08-14 08:58:10|345.36|343.36|345.28|343.28|345.36|343.36|345.27|343.27|12
1723625900000|2024-08-14 08:58:20|345.21|343.21|345.27|343.27|345.27|343.27|345.2|343.2|7
1723625910000|2024-08-14 08:58:30|345.26|343.26|345.29|343.29|345.29|343.29|345.26|343.26|4
1723625940000|2024-08-14 08:59:00|345.39|343.39|345.32|343.32|345.4|343.4|345.32|343.32|11
1723625950000|2024-08-14 08:59:10|345.31|343.31|345.32|343.32|345.35|343.35|345.31|343.31|8
1723625960000|2024-08-14 08:59:20|345.31|343.31|345.33|343.33|345.33|343.33|345.3|343.3|8
1723625970000|2024-08-14 08:59:30|345.34|343.34|345.32|343.32|345.36|343.36|345.32|343.32|7
1723625990000|2024-08-14 08:59:50|345.33|343.33|345.33|343.33|345.34|343.34|345.32|343.32|4
1723626000000|2024-08-14 09:00:00|345.34|343.34|345.19|343.19|345.35|343.35|345.19|343.19|20
1723626010000|2024-08-14 09:00:10|345.2|343.2|345.25|343.25|345.26|343.26|345.12|343.12|22
1723626020000|2024-08-14 09:00:20|345.24|343.24|345.15|343.15|345.25|343.25|345.14|343.14|9
1723626030000|2024-08-14 09:00:30|345.14|343.14|345.2|343.2|345.2|343.2|345.14|343.14|13
1723626040000|2024-08-14 09:00:40|345.22|343.22|345.24|343.24|345.24|343.24|345.2|343.2|6
1723626050000|2024-08-14 09:00:50|345.23|343.23|345.06|343.06|345.23|343.23|344.98|342.98|23
1723626060000|2024-08-14 09:01:00|345.07|343.07|345|343|345.07|343.07|345|343|19
1723626070000|2024-08-14 09:01:10|345.01|343.01|345.19|343.19|345.19|343.19|344.98|342.98|15
1723626080000|2024-08-14 09:01:20|345.21|343.21|345.15|343.15|345.25|343.25|345.13|343.13|19
1723626090000|2024-08-14 09:01:30|345.14|343.14|345.31|343.31|345.31|343.31|345.12|343.12|11
1723626100000|2024-08-14 09:01:40|345.32|343.32|345.27|343.27|345.32|343.32|345.25|343.25|10
1723626110000|2024-08-14 09:01:50|345.28|343.28|345.26|343.26|345.3|343.3|345.26|343.26|12
1723626120000|2024-08-14 09:02:00|345.27|343.27|345.33|343.33|345.33|343.33|345.27|343.27|8
1723626130000|2024-08-14 09:02:10|345.32|343.32|345.26|343.26|345.32|343.32|345.25|343.25|12
1723626140000|2024-08-14 09:02:20|345.27|343.27|345.29|343.29|345.3|343.3|345.23|343.23|9
1723626150000|2024-08-14 09:02:30|345.3|343.3|345.19|343.19|345.3|343.3|345.19|343.19|13
1723626160000|2024-08-14 09:02:40|345.2|343.2|345.2|343.2|345.21|343.21|345.2|343.2|3
1723626170000|2024-08-14 09:02:50|345.21|343.21|345.11|343.11|345.21|343.21|345.11|343.11|10
1723626180000|2024-08-14 09:03:00|345.1|343.1|345.12|343.12|345.12|343.12|345.06|343.06|15
1723626190000|2024-08-14 09:03:10|345.13|343.13|345.1|343.1|345.13|343.13|345.1|343.1|7
1723626200000|2024-08-14 09:03:20|345.09|343.09|345.02|343.02|345.09|343.09|345.02|343.02|9
1723626210000|2024-08-14 09:03:30|345|343|345.07|343.07|345.07|343.07|344.99|342.99|14
1723626220000|2024-08-14 09:03:40|345.08|343.08|345.04|343.04|345.08|343.08|345.03|343.03|13
1723626230000|2024-08-14 09:03:50|345.03|343.03|345.01|343.01|345.04|343.04|345|343|13
1723626240000|2024-08-14 09:04:00|345.02|343.02|345.05|343.05|345.06|343.06|345.02|343.02|9
1723626250000|2024-08-14 09:04:10|345.06|343.06|345.05|343.05|345.06|343.06|345.04|343.04|4
1723626260000|2024-08-14 09:04:20|345.04|343.04|345.05|343.05|345.05|343.05|345.04|343.04|2
1723626270000|2024-08-14 09:04:30|345.04|343.04|345.05|343.05|345.06|343.06|345.02|343.02|6
1723626280000|2024-08-14 09:04:40|345.04|343.04|345.06|343.06|345.06|343.06|345.04|343.04|5
1723626290000|2024-08-14 09:04:50|345.05|343.05|345.04|343.04|345.05|343.05|345.04|343.04|6
1723626300000|2024-08-14 09:05:00|345.05|343.05|345.14|343.14|345.14|343.14|345.04|343.04|10
1723626310000|2024-08-14 09:05:10|345.17|343.17|345.12|343.12|345.17|343.17|345.08|343.08|9
1723626320000|2024-08-14 09:05:20|345.11|343.11|345.68|343.68|345.76|343.76|345.11|343.11|11
1723626330000|2024-08-14 09:05:30|345.67|343.67|345.6|343.6|345.67|343.67|345.6|343.6|6
1723626340000|2024-08-14 09:05:40|345.61|343.61|345.64|343.64|345.65|343.65|345.61|343.61|11
1723626350000|2024-08-14 09:05:50|345.66|343.66|345.66|343.66|345.66|343.66|345.66|343.66|1
1723626360000|2024-08-14 09:06:00|345.65|343.65|345.66|343.66|345.66|343.66|345.64|343.64|4
1723626370000|2024-08-14 09:06:10|345.68|343.68|345.75|343.75|345.78|343.78|345.68|343.68|7
1723626380000|2024-08-14 09:06:20|345.73|343.73|345.77|343.77|345.77|343.77|345.73|343.73|11
1723626400000|2024-08-14 09:06:40|345.84|343.84|345.85|343.85|345.85|343.85|345.84|343.84|2
1723626410000|2024-08-14 09:06:50|345.84|343.84|345.85|343.85|345.87|343.87|345.84|343.84|7
1723626420000|2024-08-14 09:07:00|345.86|343.86|345.89|343.89|345.89|343.89|345.86|343.86|3
1723626430000|2024-08-14 09:07:10|345.88|343.88|345.87|343.87|345.88|343.88|345.87|343.87|2
1723626440000|2024-08-14 09:07:20|345.88|343.88|345.87|343.87|345.92|343.92|345.87|343.87|7
1723626450000|2024-08-14 09:07:30|345.88|343.88|345.92|343.92|345.93|343.93|345.88|343.88|6
1723626460000|2024-08-14 09:07:40|345.93|343.93|345.91|343.91|345.95|343.95|345.85|343.85|17
1723626470000|2024-08-14 09:07:50|345.89|343.89|345.88|343.88|345.89|343.89|345.83|343.83|8
1723626480000|2024-08-14 09:08:00|345.86|343.86|345.88|343.88|345.89|343.89|345.85|343.85|9
1723626490000|2024-08-14 09:08:10|345.87|343.87|345.98|343.98|345.98|343.98|345.86|343.86|13
1723626500000|2024-08-14 09:08:20|345.97|343.97|345.94|343.94|345.97|343.97|345.91|343.91|9
1723626510000|2024-08-14 09:08:30|345.95|343.95|345.94|343.94|345.97|343.97|345.93|343.93|8
1723626520000|2024-08-14 09:08:40|345.96|343.96|345.98|343.98|345.98|343.98|345.93|343.93|11
1723626530000|2024-08-14 09:08:50|346|344|346.08|344.08|346.08|344.08|346|344|5
1723626540000|2024-08-14 09:09:00|346.07|344.07|345.95|343.95|346.08|344.08|345.94|343.94|8
1723626560000|2024-08-14 09:09:20|345.94|343.94|345.93|343.93|345.98|343.98|345.92|343.92|9
1723626570000|2024-08-14 09:09:30|345.92|343.92|345.87|343.87|345.92|343.92|345.87|343.87|9
1723626580000|2024-08-14 09:09:40|345.86|343.86|345.85|343.85|345.86|343.86|345.82|343.82|7
1723626590000|2024-08-14 09:09:50|345.86|343.86|345.85|343.85|345.87|343.87|345.85|343.85|6
1723626600000|2024-08-14 09:10:00|345.86|343.86|345.39|343.39|345.86|343.86|345.39|343.39|28
1723626610000|2024-08-14 09:10:10|345.38|343.38|345.23|343.23|345.38|343.38|345.23|343.23|12
1723626620000|2024-08-14 09:10:20|345.26|343.26|345.33|343.33|345.36|343.36|345.23|343.23|15
1723626630000|2024-08-14 09:10:30|345.32|343.32|345.32|343.32|345.35|343.35|345.31|343.31|7
1723626640000|2024-08-14 09:10:40|345.26|343.26|345.25|343.25|345.28|343.28|345.24|343.24|10
1723626650000|2024-08-14 09:10:50|345.26|343.26|345.29|343.29|345.35|343.35|345.26|343.26|12
1723626660000|2024-08-14 09:11:00|345.3|343.3|345.26|343.26|345.3|343.3|345.25|343.25|15
1723626670000|2024-08-14 09:11:10|345.25|343.25|345.26|343.26|345.28|343.28|345.25|343.25|8
1723626680000|2024-08-14 09:11:20|345.25|343.25|345.25|343.25|345.25|343.25|345.25|343.25|1
1723626690000|2024-08-14 09:11:30|345.09|343.09|345.06|343.06|345.12|343.12|345.04|343.04|18
1723626700000|2024-08-14 09:11:40|345.05|343.05|345.04|343.04|345.05|343.05|345.04|343.04|4
1723626710000|2024-08-14 09:11:50|345.03|343.03|345.04|343.04|345.04|343.04|345.03|343.03|10
1723626720000|2024-08-14 09:12:00|345.03|343.03|345.09|343.09|345.11|343.11|345.03|343.03|11
1723626730000|2024-08-14 09:12:10|345.08|343.08|345.04|343.04|345.08|343.08|345.03|343.03|12
1723626740000|2024-08-14 09:12:20|345.06|343.06|345.02|343.02|345.11|343.11|345.02|343.02|16
1723626770000|2024-08-14 09:12:50|345.01|343.01|344.89|342.89|345.01|343.01|344.89|342.89|11
1723626780000|2024-08-14 09:13:00|344.92|342.92|344.89|342.89|344.92|342.92|344.88|342.88|9
1723626790000|2024-08-14 09:13:10|344.9|342.9|344.86|342.86|344.91|342.91|344.86|342.86|8
1723626800000|2024-08-14 09:13:20|344.83|342.83|344.81|342.81|344.83|342.83|344.81|342.81|6
1723626810000|2024-08-14 09:13:30|344.8|342.8|344.72|342.72|344.8|342.8|344.72|342.72|16
1723626820000|2024-08-14 09:13:40|344.73|342.73|344.73|342.73|344.73|342.73|344.72|342.72|17
1723626830000|2024-08-14 09:13:50|344.71|342.71|344.73|342.73|344.73|342.73|344.71|342.71|6
1723626840000|2024-08-14 09:14:00|344.72|342.72|344.71|342.71|344.73|342.73|344.71|342.71|10
1723626850000|2024-08-14 09:14:10|344.72|342.72|344.73|342.73|344.74|342.74|344.72|342.72|12
1723626860000|2024-08-14 09:14:20|344.72|342.72|344.66|342.66|344.72|342.72|344.66|342.66|14
1723626870000|2024-08-14 09:14:30|344.67|342.67|344.66|342.66|344.67|342.67|344.66|342.66|4
1723626880000|2024-08-14 09:14:40|344.65|342.65|344.64|342.64|344.65|342.65|344.64|342.64|2
1723626900000|2024-08-14 09:15:00|344.58|342.58|344.58|342.58|344.58|342.58|344.58|342.58|1
1723626910000|2024-08-14 09:15:10|344.6|342.6|344.58|342.58|344.69|342.69|344.58|342.58|8
1723626920000|2024-08-14 09:15:20|344.59|342.59|344.65|342.65|344.66|342.66|344.59|342.59|4
1723626930000|2024-08-14 09:15:30|344.64|342.64|344.61|342.61|344.64|342.64|344.61|342.61|4
1723626940000|2024-08-14 09:15:40|344.62|342.62|344.6|342.6|344.62|342.62|344.6|342.6|5
1723626950000|2024-08-14 09:15:50|344.44|342.44|344.24|342.24|344.44|342.44|344.24|342.24|6
1723626960000|2024-08-14 09:16:00|344.26|342.26|344.37|342.37|344.39|342.39|344.24|342.24|22
1723626970000|2024-08-14 09:16:10|344.36|342.36|344.49|342.49|344.49|342.49|344.34|342.34|7
1723626980000|2024-08-14 09:16:20|344.5|342.5|344.55|342.55|344.58|342.58|344.5|342.5|15
1723626990000|2024-08-14 09:16:30|344.58|342.58|344.54|342.54|344.59|342.59|344.54|342.54|16
1723627000000|2024-08-14 09:16:40|344.55|342.55|344.53|342.53|344.62|342.62|344.52|342.52|12
1723627010000|2024-08-14 09:16:50|344.54|342.54|344.53|342.53|344.55|342.55|344.39|342.39|22
1723627020000|2024-08-14 09:17:00|344.54|342.54|344.64|342.64|344.64|342.64|344.54|342.54|12
1723627030000|2024-08-14 09:17:10|344.65|342.65|344.74|342.74|344.74|342.74|344.65|342.65|9
1723627040000|2024-08-14 09:17:20|344.75|342.75|344.86|342.86|344.86|342.86|344.72|342.72|13
1723627050000|2024-08-14 09:17:30|344.85|342.85|344.76|342.76|344.85|342.85|344.75|342.75|16
1723627060000|2024-08-14 09:17:40|344.75|342.75|344.61|342.61|344.75|342.75|344.59|342.59|16
1723627070000|2024-08-14 09:17:50|344.62|342.62|344.54|342.54|344.62|342.62|344.54|342.54|14
1723627080000|2024-08-14 09:18:00|344.53|342.53|344.48|342.48|344.53|342.53|344.47|342.47|14
1723627090000|2024-08-14 09:18:10|344.47|342.47|344.54|342.54|344.66|342.66|344.46|342.46|17
1723627100000|2024-08-14 09:18:20|344.53|342.53|344.62|342.62|344.63|342.63|344.5|342.5|13
1723627110000|2024-08-14 09:18:30|344.57|342.57|344.56|342.56|344.59|342.59|344.55|342.55|10
1723627120000|2024-08-14 09:18:40|344.57|342.57|344.5|342.5|344.57|342.57|344.5|342.5|18
1723627130000|2024-08-14 09:18:50|344.53|342.53|344.52|342.52|344.65|342.65|344.51|342.51|14
1723627140000|2024-08-14 09:19:00|344.53|342.53|344.7|342.7|344.72|342.72|344.53|342.53|15
1723627150000|2024-08-14 09:19:10|344.71|342.71|344.72|342.72|344.72|342.72|344.68|342.68|11
1723627160000|2024-08-14 09:19:20|344.71|342.71|344.72|342.72|344.72|342.72|344.7|342.7|11
1723627170000|2024-08-14 09:19:30|344.7|342.7|344.65|342.65|344.72|342.72|344.65|342.65|11
1723627180000|2024-08-14 09:19:40|344.64|342.64|344.65|342.65|344.76|342.76|344.64|342.64|17
1723627190000|2024-08-14 09:19:50|344.63|342.63|344.42|342.42|344.63|342.63|344.35|342.35|18
1723627200000|2024-08-14 09:20:00|344.41|342.41|344.38|342.38|344.42|342.42|344.37|342.37|14
1723627210000|2024-08-14 09:20:10|344.39|342.39|344.25|342.25|344.44|342.44|344.25|342.25|15
1723627220000|2024-08-14 09:20:20|344.24|342.24|344.32|342.32|344.32|342.32|344.24|342.24|14
1723627230000|2024-08-14 09:20:30|344.3|342.3|344.32|342.32|344.33|342.33|344.3|342.3|7
1723627240000|2024-08-14 09:20:40|344.3|342.3|344.27|342.27|344.3|342.3|344.27|342.27|12
1723627250000|2024-08-14 09:20:50|344.26|342.26|344.24|342.24|344.27|342.27|344.24|342.24|10
1723627260000|2024-08-14 09:21:00|344.28|342.28|344.27|342.27|344.3|342.3|344.26|342.26|13
1723627270000|2024-08-14 09:21:10|344.28|342.28|344.27|342.27|344.31|342.31|344.25|342.25|14
1723627280000|2024-08-14 09:21:20|344.28|342.28|344.42|342.42|344.42|342.42|344.27|342.27|13
1723627290000|2024-08-14 09:21:30|344.43|342.43|344.44|342.44|344.44|342.44|344.29|342.29|16
1723627300000|2024-08-14 09:21:40|344.45|342.45|344.62|342.62|344.62|342.62|344.45|342.45|10
1723627310000|2024-08-14 09:21:50|344.61|342.61|344.63|342.63|344.67|342.67|344.6|342.6|9
1723627320000|2024-08-14 09:22:00|344.62|342.62|344.56|342.56|344.63|342.63|344.55|342.55|15
1723627330000|2024-08-14 09:22:10|344.57|342.57|344.53|342.53|344.57|342.57|344.51|342.51|10
1723627340000|2024-08-14 09:22:20|344.46|342.46|344.48|342.48|344.51|342.51|344.42|342.42|16
1723627350000|2024-08-14 09:22:30|344.5|342.5|344.45|342.45|344.53|342.53|344.44|342.44|12
1723627360000|2024-08-14 09:22:40|344.46|342.46|344.41|342.41|344.46|342.46|344.41|342.41|14
1723627370000|2024-08-14 09:22:50|344.4|342.4|344.25|342.25|344.4|342.4|344.25|342.25|15
1723627380000|2024-08-14 09:23:00|344.27|342.27|344.25|342.25|344.28|342.28|344.25|342.25|13
1723627390000|2024-08-14 09:23:10|344.26|342.26|344.24|342.24|344.26|342.26|344.24|342.24|7
1723627410000|2024-08-14 09:23:30|344.17|342.17|344.22|342.22|344.22|342.22|344.17|342.17|2
1723627440000|2024-08-14 09:24:00|344.21|342.21|344.34|342.34|344.4|342.4|344.21|342.21|9
1723627450000|2024-08-14 09:24:10|344.36|342.36|344.35|342.35|344.37|342.37|344.31|342.31|10
1723627460000|2024-08-14 09:24:20|344.34|342.34|344.31|342.31|344.34|342.34|344.31|342.31|5
1723627470000|2024-08-14 09:24:30|344.26|342.26|344.27|342.27|344.29|342.29|344.26|342.26|12
1723627480000|2024-08-14 09:24:40|344.28|342.28|344.29|342.29|344.31|342.31|344.26|342.26|7
1723627490000|2024-08-14 09:24:50|344.28|342.28|344.27|342.27|344.29|342.29|344.25|342.25|12
1723627500000|2024-08-14 09:25:00|344.28|342.28|344.35|342.35|344.35|342.35|344.25|342.25|17
1723627510000|2024-08-14 09:25:10|344.36|342.36|344.41|342.41|344.44|342.44|344.36|342.36|10
1723627520000|2024-08-14 09:25:20|344.4|342.4|344.41|342.41|344.5|342.5|344.4|342.4|13
1723627530000|2024-08-14 09:25:30|344.44|342.44|344.42|342.42|344.45|342.45|344.4|342.4|18
1723627540000|2024-08-14 09:25:40|344.41|342.41|344.49|342.49|344.49|342.49|344.37|342.37|10
1723627550000|2024-08-14 09:25:50|344.55|342.55|344.53|342.53|344.55|342.55|344.48|342.48|14
1723627560000|2024-08-14 09:26:00|344.55|342.55|344.54|342.54|344.55|342.55|344.53|342.53|14
1723627570000|2024-08-14 09:26:10|344.53|342.53|344.54|342.54|344.57|342.57|344.51|342.51|13
1723627580000|2024-08-14 09:26:20|344.52|342.52|344.52|342.52|344.53|342.53|344.48|342.48|14
1723627590000|2024-08-14 09:26:30|344.54|342.54|344.62|342.62|344.62|342.62|344.54|342.54|5
1723627600000|2024-08-14 09:26:40|344.61|342.61|344.79|342.79|344.79|342.79|344.61|342.61|15
1723627610000|2024-08-14 09:26:50|344.81|342.81|344.77|342.77|344.81|342.81|344.74|342.74|12
1723627620000|2024-08-14 09:27:00|344.78|342.78|344.93|342.93|344.96|342.96|344.75|342.75|17
1723627630000|2024-08-14 09:27:10|344.94|342.94|344.95|342.95|344.95|342.95|344.93|342.93|17
1723627640000|2024-08-14 09:27:20|344.96|342.96|345.01|343.01|345.03|343.03|344.96|342.96|8
1723627650000|2024-08-14 09:27:30|345.02|343.02|345.02|343.02|345.03|343.03|344.99|342.99|8
1723627660000|2024-08-14 09:27:40|345.01|343.01|345.08|343.08|345.09|343.09|345.01|343.01|8
1723627670000|2024-08-14 09:27:50|345.09|343.09|345.29|343.29|345.29|343.29|345.08|343.08|13
1723627680000|2024-08-14 09:28:00|345.3|343.3|345.41|343.41|345.41|343.41|345.26|343.26|18
1723627690000|2024-08-14 09:28:10|345.45|343.45|345.45|343.45|345.45|343.45|345.44|343.44|3
1723627700000|2024-08-14 09:28:20|345.48|343.48|345.47|343.47|345.48|343.48|345.47|343.47|2
1723627710000|2024-08-14 09:28:30|345.46|343.46|345.47|343.47|345.48|343.48|345.41|343.41|12
1723627720000|2024-08-14 09:28:40|345.53|343.53|345.48|343.48|345.53|343.53|345.48|343.48|7
1723627730000|2024-08-14 09:28:50|345.49|343.49|345.43|343.43|345.49|343.49|345.4|343.4|7
1723627740000|2024-08-14 09:29:00|345.42|343.42|345.31|343.31|345.42|343.42|345.28|343.28|15
1723627750000|2024-08-14 09:29:10|345.36|343.36|345.46|343.46|345.47|343.47|345.36|343.36|7
1723627760000|2024-08-14 09:29:20|345.44|343.44|345.44|343.44|345.46|343.46|345.43|343.43|5
1723627770000|2024-08-14 09:29:30|345.42|343.42|345.4|343.4|345.43|343.43|345.4|343.4|3
1723627780000|2024-08-14 09:29:40|345.42|343.42|345.47|343.47|345.48|343.48|345.42|343.42|11
1723627790000|2024-08-14 09:29:50|345.45|343.45|345.45|343.45|345.45|343.45|345.38|343.38|8
1723627800000|2024-08-14 09:30:00|345.46|343.46|345.55|343.55|345.58|343.58|345.46|343.46|11
1723627810000|2024-08-14 09:30:10|345.56|343.56|345.55|343.55|345.56|343.56|345.54|343.54|7
1723627820000|2024-08-14 09:30:20|345.53|343.53|345.47|343.47|345.54|343.54|345.41|343.41|11
1723627830000|2024-08-14 09:30:30|345.48|343.48|345.52|343.52|345.53|343.53|345.48|343.48|10
1723627840000|2024-08-14 09:30:40|345.53|343.53|345.57|343.57|345.57|343.57|345.52|343.52|8
1723627850000|2024-08-14 09:30:50|345.56|343.56|345.52|343.52|345.56|343.56|345.48|343.48|10
1723627860000|2024-08-14 09:31:00|345.51|343.51|345.64|343.64|345.64|343.64|345.51|343.51|16
1723627870000|2024-08-14 09:31:10|345.63|343.63|345.53|343.53|345.65|343.65|345.52|343.52|12
1723627880000|2024-08-14 09:31:20|345.52|343.52|345.62|343.62|345.63|343.63|345.52|343.52|18
1723627890000|2024-08-14 09:31:30|345.61|343.61|345.55|343.55|345.63|343.63|345.51|343.51|10
1723627900000|2024-08-14 09:31:40|345.54|343.54|345.4|343.4|345.55|343.55|345.4|343.4|10
1723627910000|2024-08-14 09:31:50|345.44|343.44|345.4|343.4|345.45|343.45|345.39|343.39|13
1723627920000|2024-08-14 09:32:00|345.41|343.41|345.36|343.36|345.41|343.41|345.36|343.36|9
1723627930000|2024-08-14 09:32:10|345.35|343.35|345.33|343.33|345.35|343.35|345.33|343.33|2
1723627940000|2024-08-14 09:32:20|345.34|343.34|345.34|343.34|345.35|343.35|345.34|343.34|9
1723627950000|2024-08-14 09:32:30|345.33|343.33|345.34|343.34|345.35|343.35|345.33|343.33|8
1723627960000|2024-08-14 09:32:40|345.33|343.33|345.45|343.45|345.46|343.46|345.33|343.33|9
1723627970000|2024-08-14 09:32:50|345.44|343.44|345.35|343.35|345.44|343.44|345.35|343.35|5
1723627980000|2024-08-14 09:33:00|345.36|343.36|345.45|343.45|345.45|343.45|345.35|343.35|13
1723627990000|2024-08-14 09:33:10|345.42|343.42|345.34|343.34|345.43|343.43|345.34|343.34|10
1723628000000|2024-08-14 09:33:20|345.3|343.3|345.19|343.19|345.3|343.3|345.19|343.19|11
1723628010000|2024-08-14 09:33:30|345.15|343.15|345.1|343.1|345.16|343.16|345.1|343.1|16
1723628020000|2024-08-14 09:33:40|345.11|343.11|345.12|343.12|345.15|343.15|345.1|343.1|10
1723628030000|2024-08-14 09:33:50|345.13|343.13|345.12|343.12|345.14|343.14|345.1|343.1|6
1723628040000|2024-08-14 09:34:00|345.13|343.13|345.03|343.03|345.13|343.13|345|343|19
1723628050000|2024-08-14 09:34:10|345.02|343.02|345.04|343.04|345.08|343.08|345.02|343.02|9
1723628060000|2024-08-14 09:34:20|345.06|343.06|345.1|343.1|345.12|343.12|345.06|343.06|12
1723628070000|2024-08-14 09:34:30|345.11|343.11|345.12|343.12|345.13|343.13|345.11|343.11|4
1723628080000|2024-08-14 09:34:40|345.06|343.06|345.06|343.06|345.06|343.06|345.05|343.05|5
1723628090000|2024-08-14 09:34:50|345.03|343.03|345.05|343.05|345.06|343.06|345.03|343.03|6
1723628100000|2024-08-14 09:35:00|345.06|343.06|344.97|342.97|345.07|343.07|344.95|342.95|11
1723628110000|2024-08-14 09:35:10|344.96|342.96|344.73|342.73|344.96|342.96|344.73|342.73|10
1723628120000|2024-08-14 09:35:20|344.75|342.75|344.64|342.64|344.75|342.75|344.62|342.62|12
1723628130000|2024-08-14 09:35:30|344.65|342.65|344.71|342.71|344.72|342.72|344.62|342.62|15
1723628140000|2024-08-14 09:35:40|344.69|342.69|344.67|342.67|344.71|342.71|344.65|342.65|11
1723628150000|2024-08-14 09:35:50|344.71|342.71|344.79|342.79|344.79|342.79|344.7|342.7|9
1723628160000|2024-08-14 09:36:00|344.77|342.77|344.74|342.74|344.78|342.78|344.74|342.74|6
1723628170000|2024-08-14 09:36:10|344.75|342.75|344.84|342.84|344.87|342.87|344.74|342.74|9
1723628180000|2024-08-14 09:36:20|344.85|342.85|344.82|342.82|344.85|342.85|344.81|342.81|5
1723628210000|2024-08-14 09:36:50|344.83|342.83|344.94|342.94|344.94|342.94|344.83|342.83|11
1723628220000|2024-08-14 09:37:00|344.93|342.93|344.94|342.94|344.94|342.94|344.93|342.93|10
1723628230000|2024-08-14 09:37:10|344.93|342.93|344.94|342.94|344.96|342.96|344.93|342.93|12
1723628240000|2024-08-14 09:37:20|344.93|342.93|344.95|342.95|344.95|342.95|344.93|342.93|6
1723628250000|2024-08-14 09:37:30|344.94|342.94|344.93|342.93|344.95|342.95|344.91|342.91|7
1723628260000|2024-08-14 09:37:40|344.94|342.94|344.93|342.93|344.94|342.94|344.93|342.93|4
1723628280000|2024-08-14 09:38:00|344.92|342.92|344.9|342.9|344.92|342.92|344.9|342.9|2
1723628290000|2024-08-14 09:38:10|344.89|342.89|344.89|342.89|344.89|342.89|344.89|342.89|1
1723628300000|2024-08-14 09:38:20|344.88|342.88|344.86|342.86|344.88|342.88|344.86|342.86|3
1723628310000|2024-08-14 09:38:30|344.85|342.85|344.84|342.84|344.85|342.85|344.84|342.84|2
1723628320000|2024-08-14 09:38:40|344.83|342.83|344.83|342.83|344.83|342.83|344.78|342.78|3
1723628330000|2024-08-14 09:38:50|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|1
1723628340000|2024-08-14 09:39:00|344.81|342.81|344.81|342.81|344.81|342.81|344.81|342.81|1
1723628350000|2024-08-14 09:39:10|344.75|342.75|344.81|342.81|344.81|342.81|344.75|342.75|4
1723628370000|2024-08-14 09:39:30|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|1
1723628380000|2024-08-14 09:39:40|344.82|342.82|344.85|342.85|344.85|342.85|344.82|342.82|2
1723628390000|2024-08-14 09:39:50|344.93|342.93|344.96|342.96|344.96|342.96|344.93|342.93|3
1723628400000|2024-08-14 09:40:00|344.95|342.95|344.9|342.9|344.95|342.95|344.9|342.9|12
1723628410000|2024-08-14 09:40:10|344.88|342.88|344.77|342.77|344.88|342.88|344.77|342.77|3
1723628420000|2024-08-14 09:40:20|344.74|342.74|344.68|342.68|344.74|342.74|344.68|342.68|2
1723628430000|2024-08-14 09:40:30|344.67|342.67|344.68|342.68|344.7|342.7|344.67|342.67|6
1723628440000|2024-08-14 09:40:40|344.66|342.66|344.77|342.77|344.77|342.77|344.66|342.66|6
1723628450000|2024-08-14 09:40:50|344.78|342.78|344.76|342.76|344.84|342.84|344.75|342.75|9
1723628460000|2024-08-14 09:41:00|344.77|342.77|344.78|342.78|344.78|342.78|344.77|342.77|4
1723628470000|2024-08-14 09:41:10|344.8|342.8|344.76|342.76|344.82|342.82|344.76|342.76|9
1723628480000|2024-08-14 09:41:20|344.75|342.75|344.73|342.73|344.76|342.76|344.73|342.73|6
1723628490000|2024-08-14 09:41:30|344.77|342.77|344.85|342.85|344.89|342.89|344.77|342.77|9
1723628500000|2024-08-14 09:41:40|344.84|342.84|344.93|342.93|344.93|342.93|344.83|342.83|10
1723628510000|2024-08-14 09:41:50|344.92|342.92|344.92|342.92|344.92|342.92|344.89|342.89|8
1723628520000|2024-08-14 09:42:00|344.93|342.93|344.97|342.97|344.97|342.97|344.93|342.93|15
1723628530000|2024-08-14 09:42:10|344.94|342.94|344.9|342.9|344.94|342.94|344.89|342.89|4
1723628540000|2024-08-14 09:42:20|344.91|342.91|344.91|342.91|344.91|342.91|344.9|342.9|3
1723628550000|2024-08-14 09:42:30|344.9|342.9|344.79|342.79|344.9|342.9|344.79|342.79|10
1723628560000|2024-08-14 09:42:40|344.77|342.77|344.79|342.79|344.79|342.79|344.76|342.76|5
1723628570000|2024-08-14 09:42:50|344.84|342.84|344.91|342.91|344.96|342.96|344.84|342.84|15
1723628580000|2024-08-14 09:43:00|344.9|342.9|344.65|342.65|344.9|342.9|344.61|342.61|21
1723628590000|2024-08-14 09:43:10|344.66|342.66|344.65|342.65|344.66|342.66|344.65|342.65|6
1723628600000|2024-08-14 09:43:20|344.63|342.63|344.63|342.63|344.65|342.65|344.63|342.63|9
1723628610000|2024-08-14 09:43:30|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|1
1723628620000|2024-08-14 09:43:40|344.63|342.63|344.6|342.6|344.63|342.63|344.6|342.6|3
1723628630000|2024-08-14 09:43:50|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|1
1723628640000|2024-08-14 09:44:00|344.6|342.6|344.61|342.61|344.66|342.66|344.59|342.59|10
1723628650000|2024-08-14 09:44:10|344.62|342.62|344.58|342.58|344.62|342.62|344.58|342.58|3
1723628660000|2024-08-14 09:44:20|344.59|342.59|344.61|342.61|344.65|342.65|344.59|342.59|11
1723628670000|2024-08-14 09:44:30|344.6|342.6|344.58|342.58|344.6|342.6|344.57|342.57|11
1723628680000|2024-08-14 09:44:40|344.59|342.59|344.59|342.59|344.59|342.59|344.58|342.58|11
1723628690000|2024-08-14 09:44:50|344.58|342.58|344.54|342.54|344.58|342.58|344.54|342.54|5
1723628700000|2024-08-14 09:45:00|344.56|342.56|344.53|342.53|344.56|342.56|344.49|342.49|14
1723628710000|2024-08-14 09:45:10|344.51|342.51|344.5|342.5|344.51|342.51|344.49|342.49|4
1723628720000|2024-08-14 09:45:20|344.49|342.49|344.5|342.5|344.5|342.5|344.48|342.48|5
1723628740000|2024-08-14 09:45:40|344.49|342.49|344.5|342.5|344.5|342.5|344.49|342.49|2
1723628750000|2024-08-14 09:45:50|344.49|342.49|344.47|342.47|344.51|342.51|344.47|342.47|14
1723628760000|2024-08-14 09:46:00|344.49|342.49|344.5|342.5|344.51|342.51|344.48|342.48|5
1723628770000|2024-08-14 09:46:10|344.51|342.51|344.55|342.55|344.57|342.57|344.51|342.51|9
1723628780000|2024-08-14 09:46:20|344.54|342.54|344.5|342.5|344.54|342.54|344.5|342.5|4
1723628790000|2024-08-14 09:46:30|344.54|342.54|344.6|342.6|344.61|342.61|344.52|342.52|11
1723628800000|2024-08-14 09:46:40|344.61|342.61|344.62|342.62|344.67|342.67|344.61|342.61|18
1723628810000|2024-08-14 09:46:50|344.63|342.63|344.64|342.64|344.64|342.64|344.62|342.62|8
1723628820000|2024-08-14 09:47:00|344.63|342.63|344.57|342.57|344.64|342.64|344.57|342.57|11
1723628830000|2024-08-14 09:47:10|344.59|342.59|344.51|342.51|344.59|342.59|344.51|342.51|8
1723628840000|2024-08-14 09:47:20|344.5|342.5|344.45|342.45|344.5|342.5|344.45|342.45|10
1723628850000|2024-08-14 09:47:30|344.46|342.46|344.45|342.45|344.46|342.46|344.45|342.45|2
1723628860000|2024-08-14 09:47:40|344.46|342.46|344.45|342.45|344.46|342.46|344.45|342.45|2
1723628870000|2024-08-14 09:47:50|344.44|342.44|344.38|342.38|344.44|342.44|344.38|342.38|7
1723628880000|2024-08-14 09:48:00|344.37|342.37|344.37|342.37|344.38|342.38|344.37|342.37|5
1723628890000|2024-08-14 09:48:10|344.36|342.36|344.36|342.36|344.36|342.36|344.36|342.36|1
1723628900000|2024-08-14 09:48:20|344.39|342.39|344.41|342.41|344.41|342.41|344.39|342.39|2
1723628940000|2024-08-14 09:49:00|344.44|342.44|344.4|342.4|344.44|342.44|344.4|342.4|3
1723628960000|2024-08-14 09:49:20|344.39|342.39|344.4|342.4|344.4|342.4|344.39|342.39|2
1723628970000|2024-08-14 09:49:30|344.39|342.39|344.43|342.43|344.44|342.44|344.39|342.39|6
1723628980000|2024-08-14 09:49:40|344.42|342.42|344.43|342.43|344.44|342.44|344.42|342.42|4
1723628990000|2024-08-14 09:49:50|344.42|342.42|344.43|342.43|344.44|342.44|344.42|342.42|7
1723629000000|2024-08-14 09:50:00|344.42|342.42|344.42|342.42|344.43|342.43|344.42|342.42|3
1723629010000|2024-08-14 09:50:10|344.43|342.43|344.43|342.43|344.43|342.43|344.41|342.41|3
1723629020000|2024-08-14 09:50:20|344.42|342.42|344.43|342.43|344.43|342.43|344.42|342.42|2
1723629040000|2024-08-14 09:50:40|344.41|342.41|344.43|342.43|344.43|342.43|344.41|342.41|2
1723629050000|2024-08-14 09:50:50|344.56|342.56|344.53|342.53|344.58|342.58|344.53|342.53|14
1723629060000|2024-08-14 09:51:00|344.52|342.52|344.41|342.41|344.53|342.53|344.4|342.4|10
1723629070000|2024-08-14 09:51:10|344.4|342.4|344.32|342.32|344.4|342.4|344.29|342.29|14
1723629080000|2024-08-14 09:51:20|344.33|342.33|344.4|342.4|344.41|342.41|344.33|342.33|11
1723629090000|2024-08-14 09:51:30|344.38|342.38|344.38|342.38|344.4|342.4|344.34|342.34|12
1723629100000|2024-08-14 09:51:40|344.37|342.37|344.43|342.43|344.44|342.44|344.37|342.37|15
1723629110000|2024-08-14 09:51:50|344.42|342.42|344.45|342.45|344.46|342.46|344.42|342.42|11
1723629120000|2024-08-14 09:52:00|344.44|342.44|344.46|342.46|344.46|342.46|344.43|342.43|16
1723629130000|2024-08-14 09:52:10|344.45|342.45|344.51|342.51|344.51|342.51|344.44|342.44|11
1723629140000|2024-08-14 09:52:20|344.5|342.5|344.45|342.45|344.51|342.51|344.44|342.44|11
1723629150000|2024-08-14 09:52:30|344.46|342.46|344.46|342.46|344.46|342.46|344.45|342.45|7
1723629160000|2024-08-14 09:52:40|344.49|342.49|344.47|342.47|344.5|342.5|344.46|342.46|8
1723629170000|2024-08-14 09:52:50|344.46|342.46|344.48|342.48|344.48|342.48|344.45|342.45|5
1723629180000|2024-08-14 09:53:00|344.49|342.49|344.55|342.55|344.58|342.58|344.49|342.49|13
1723629190000|2024-08-14 09:53:10|344.54|342.54|344.42|342.42|344.54|342.54|344.39|342.39|15
1723629200000|2024-08-14 09:53:20|344.41|342.41|344.29|342.29|344.41|342.41|344.28|342.28|9
1723629210000|2024-08-14 09:53:30|344.28|342.28|344.33|342.33|344.34|342.34|344.24|342.24|13
1723629220000|2024-08-14 09:53:40|344.31|342.31|344.29|342.29|344.32|342.32|344.24|342.24|14
1723629230000|2024-08-14 09:53:50|344.28|342.28|344.26|342.26|344.3|342.3|344.26|342.26|7
1723629240000|2024-08-14 09:54:00|344.24|342.24|344.37|342.37|344.38|342.38|344.24|342.24|19
1723629250000|2024-08-14 09:54:10|344.35|342.35|344.34|342.34|344.36|342.36|344.32|342.32|6
1723629260000|2024-08-14 09:54:20|344.33|342.33|344.35|342.35|344.37|342.37|344.32|342.32|14
1723629270000|2024-08-14 09:54:30|344.34|342.34|344.46|342.46|344.46|342.46|344.34|342.34|13
1723629280000|2024-08-14 09:54:40|344.47|342.47|344.52|342.52|344.53|342.53|344.47|342.47|12
1723629290000|2024-08-14 09:54:50|344.53|342.53|344.51|342.51|344.54|342.54|344.49|342.49|10
1723629300000|2024-08-14 09:55:00|344.52|342.52|344.57|342.57|344.67|342.67|344.52|342.52|17
1723629310000|2024-08-14 09:55:10|344.59|342.59|344.57|342.57|344.59|342.59|344.57|342.57|3
1723629320000|2024-08-14 09:55:20|344.56|342.56|344.56|342.56|344.56|342.56|344.54|342.54|4
1723629330000|2024-08-14 09:55:30|344.57|342.57|344.6|342.6|344.61|342.61|344.57|342.57|4
1723629340000|2024-08-14 09:55:40|344.57|342.57|344.63|342.63|344.63|342.63|344.57|342.57|4
1723629350000|2024-08-14 09:55:50|344.66|342.66|344.73|342.73|344.77|342.77|344.66|342.66|10
1723629360000|2024-08-14 09:56:00|344.75|342.75|344.74|342.74|344.76|342.76|344.72|342.72|13
1723629370000|2024-08-14 09:56:10|344.75|342.75|344.73|342.73|344.76|342.76|344.69|342.69|9
1723629380000|2024-08-14 09:56:20|344.74|342.74|344.73|342.73|344.77|342.77|344.72|342.72|9
1723629390000|2024-08-14 09:56:30|344.75|342.75|344.78|342.78|344.78|342.78|344.74|342.74|10
1723629400000|2024-08-14 09:56:40|344.77|342.77|344.72|342.72|344.78|342.78|344.72|342.72|7
1723629410000|2024-08-14 09:56:50|344.71|342.71|344.67|342.67|344.71|342.71|344.67|342.67|4
1723629420000|2024-08-14 09:57:00|344.66|342.66|344.48|342.48|344.67|342.67|344.47|342.47|9
1723629430000|2024-08-14 09:57:10|344.49|342.49|344.46|342.46|344.49|342.49|344.45|342.45|6
1723629440000|2024-08-14 09:57:20|344.45|342.45|344.41|342.41|344.47|342.47|344.39|342.39|13
1723629450000|2024-08-14 09:57:30|344.4|342.4|344.42|342.42|344.47|342.47|344.4|342.4|13
1723629460000|2024-08-14 09:57:40|344.43|342.43|344.42|342.42|344.44|342.44|344.42|342.42|5
1723629470000|2024-08-14 09:57:50|344.39|342.39|344.4|342.4|344.4|342.4|344.39|342.39|2
1723629480000|2024-08-14 09:58:00|344.41|342.41|344.43|342.43|344.43|342.43|344.4|342.4|9
1723629490000|2024-08-14 09:58:10|344.42|342.42|344.43|342.43|344.44|342.44|344.38|342.38|8
1723629500000|2024-08-14 09:58:20|344.44|342.44|344.66|342.66|344.66|342.66|344.44|342.44|8
1723629510000|2024-08-14 09:58:30|344.67|342.67|344.81|342.81|344.81|342.81|344.67|342.67|14
1723629520000|2024-08-14 09:58:40|344.82|342.82|344.77|342.77|344.86|342.86|344.76|342.76|16
1723629530000|2024-08-14 09:58:50|344.76|342.76|344.86|342.86|344.86|342.86|344.76|342.76|15
1723629540000|2024-08-14 09:59:00|344.84|342.84|344.83|342.83|344.86|342.86|344.81|342.81|15
1723629550000|2024-08-14 09:59:10|344.81|342.81|344.82|342.82|344.82|342.82|344.78|342.78|9
1723629560000|2024-08-14 09:59:20|344.83|342.83|344.81|342.81|344.83|342.83|344.78|342.78|8
1723629570000|2024-08-14 09:59:30|344.82|342.82|344.81|342.81|344.82|342.82|344.79|342.79|8
1723629580000|2024-08-14 09:59:40|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|1
1723629590000|2024-08-14 09:59:50|344.8|342.8|344.79|342.79|344.8|342.8|344.79|342.79|2
1723629600000|2024-08-14 10:00:00|344.76|342.76|344.69|342.69|344.76|342.76|344.66|342.66|24
1723629610000|2024-08-14 10:00:10|344.68|342.68|344.7|342.7|344.74|342.74|344.66|342.66|20
1723629620000|2024-08-14 10:00:20|344.71|342.71|344.68|342.68|344.72|342.72|344.68|342.68|8
1723629630000|2024-08-14 10:00:30|344.7|342.7|344.66|342.66|344.7|342.7|344.66|342.66|8
1723629640000|2024-08-14 10:00:40|344.6|342.6|344.71|342.71|344.71|342.71|344.59|342.59|11
1723629650000|2024-08-14 10:00:50|344.72|342.72|344.72|342.72|344.73|342.73|344.69|342.69|11
1723629660000|2024-08-14 10:01:00|344.73|342.73|344.83|342.83|344.83|342.83|344.73|342.73|15
1723629670000|2024-08-14 10:01:10|344.84|342.84|345.16|343.16|345.21|343.21|344.84|342.84|22
1723629680000|2024-08-14 10:01:20|345.15|343.15|345.15|343.15|345.18|343.18|345.14|343.14|9
1723629690000|2024-08-14 10:01:30|345.16|343.16|345.15|343.15|345.19|343.19|345.12|343.12|19
1723629700000|2024-08-14 10:01:40|345.16|343.16|345.05|343.05|345.18|343.18|345.04|343.04|17
1723629710000|2024-08-14 10:01:50|345.06|343.06|344.87|342.87|345.06|343.06|344.79|342.79|21
1723629720000|2024-08-14 10:02:00|344.84|342.84|344.85|342.85|344.92|342.92|344.84|342.84|20
1723629730000|2024-08-14 10:02:10|344.9|342.9|345.23|343.23|345.23|343.23|344.88|342.88|25
1723629740000|2024-08-14 10:02:20|345.24|343.24|345.3|343.3|345.31|343.31|345.24|343.24|21
1723629750000|2024-08-14 10:02:30|345.31|343.31|345.42|343.42|345.42|343.42|345.3|343.3|14
1723629760000|2024-08-14 10:02:40|345.43|343.43|345.4|343.4|345.44|343.44|345.38|343.38|16
1723629770000|2024-08-14 10:02:50|345.39|343.39|345.38|343.38|345.4|343.4|345.18|343.18|26
1723629780000|2024-08-14 10:03:00|345.39|343.39|345.42|343.42|345.42|343.42|345.38|343.38|5
1723629790000|2024-08-14 10:03:10|345.41|343.41|345.26|343.26|345.41|343.41|345.16|343.16|21
1723629800000|2024-08-14 10:03:20|345.28|343.28|345.26|343.26|345.42|343.42|345.26|343.26|14
1723629810000|2024-08-14 10:03:30|345.28|343.28|345.41|343.41|345.41|343.41|345.26|343.26|12
1723629820000|2024-08-14 10:03:40|345.42|343.42|345.44|343.44|345.48|343.48|345.42|343.42|7
1723629830000|2024-08-14 10:03:50|345.42|343.42|345.45|343.45|345.45|343.45|345.42|343.42|5
1723629840000|2024-08-14 10:04:00|345.43|343.43|345.48|343.48|345.48|343.48|345.42|343.42|9
1723629850000|2024-08-14 10:04:10|345.5|343.5|345.56|343.56|345.61|343.61|345.5|343.5|10
1723629860000|2024-08-14 10:04:20|345.57|343.57|345.5|343.5|345.57|343.57|345.5|343.5|8
1723629870000|2024-08-14 10:04:30|345.47|343.47|345.46|343.46|345.54|343.54|345.45|343.45|11
1723629880000|2024-08-14 10:04:40|345.47|343.47|345.52|343.52|345.54|343.54|345.45|343.45|19
1723629890000|2024-08-14 10:04:50|345.53|343.53|345.43|343.43|345.53|343.53|345.43|343.43|10
1723629900000|2024-08-14 10:05:00|345.44|343.44|345.26|343.26|345.44|343.44|345.26|343.26|19
1723629910000|2024-08-14 10:05:10|345.25|343.25|345.28|343.28|345.28|343.28|345.24|343.24|10
1723629920000|2024-08-14 10:05:20|345.27|343.27|345.35|343.35|345.35|343.35|345.26|343.26|12
1723629930000|2024-08-14 10:05:30|345.34|343.34|345.44|343.44|345.45|343.45|345.26|343.26|20
1723629940000|2024-08-14 10:05:40|345.43|343.43|345.54|343.54|345.54|343.54|345.38|343.38|27
1723629950000|2024-08-14 10:05:50|345.53|343.53|345.56|343.56|345.56|343.56|345.53|343.53|13
1723629960000|2024-08-14 10:06:00|345.55|343.55|345.38|343.38|345.56|343.56|345.38|343.38|20
1723629970000|2024-08-14 10:06:10|345.37|343.37|345.45|343.45|345.45|343.45|345.37|343.37|12
1723629980000|2024-08-14 10:06:20|345.46|343.46|345.54|343.54|345.55|343.55|345.46|343.46|11
1723629990000|2024-08-14 10:06:30|345.55|343.55|345.45|343.45|345.55|343.55|345.42|343.42|15
1723630000000|2024-08-14 10:06:40|345.48|343.48|345.55|343.55|345.55|343.55|345.48|343.48|22
1723630010000|2024-08-14 10:06:50|345.56|343.56|345.51|343.51|345.7|343.7|345.51|343.51|21
1723630020000|2024-08-14 10:07:00|345.52|343.52|345.58|343.58|345.59|343.59|345.52|343.52|10
1723630030000|2024-08-14 10:07:10|345.59|343.59|345.58|343.58|345.61|343.61|345.55|343.55|18
1723630040000|2024-08-14 10:07:20|345.59|343.59|345.66|343.66|345.7|343.7|345.59|343.59|20
1723630050000|2024-08-14 10:07:30|345.65|343.65|345.56|343.56|345.72|343.72|345.55|343.55|19
1723630060000|2024-08-14 10:07:40|345.55|343.55|345.55|343.55|345.57|343.57|345.5|343.5|17
1723630070000|2024-08-14 10:07:50|345.54|343.54|345.61|343.61|345.64|343.64|345.52|343.52|10
1723630080000|2024-08-14 10:08:00|345.6|343.6|345.61|343.61|345.63|343.63|345.59|343.59|13
1723630090000|2024-08-14 10:08:10|345.6|343.6|345.65|343.65|345.66|343.66|345.6|343.6|11
1723630100000|2024-08-14 10:08:20|345.66|343.66|345.64|343.64|345.75|343.75|345.63|343.63|19
1723630110000|2024-08-14 10:08:30|345.63|343.63|345.84|343.84|345.84|343.84|345.62|343.62|16
1723630120000|2024-08-14 10:08:40|345.85|343.85|345.83|343.83|345.85|343.85|345.81|343.81|8
1723630130000|2024-08-14 10:08:50|345.84|343.84|345.8|343.8|345.84|343.84|345.79|343.79|5
1723630140000|2024-08-14 10:09:00|345.81|343.81|345.81|343.81|345.85|343.85|345.81|343.81|12
1723630150000|2024-08-14 10:09:10|345.79|343.79|345.86|343.86|345.88|343.88|345.79|343.79|15
1723630160000|2024-08-14 10:09:20|345.87|343.87|345.87|343.87|345.9|343.9|345.85|343.85|10
1723630170000|2024-08-14 10:09:30|345.86|343.86|345.76|343.76|345.88|343.88|345.76|343.76|10
1723630180000|2024-08-14 10:09:40|345.75|343.75|345.84|343.84|345.84|343.84|345.74|343.74|13
1723630190000|2024-08-14 10:09:50|345.83|343.83|345.88|343.88|345.88|343.88|345.83|343.83|7
1723630200000|2024-08-14 10:10:00|345.91|343.91|345.66|343.66|345.91|343.91|345.66|343.66|17
1723630210000|2024-08-14 10:10:10|345.65|343.65|345.66|343.66|345.71|343.71|345.64|343.64|17
1723630220000|2024-08-14 10:10:20|345.65|343.65|345.48|343.48|345.66|343.66|345.48|343.48|22
1723630230000|2024-08-14 10:10:30|345.46|343.46|345.47|343.47|345.48|343.48|345.42|343.42|18
1723630240000|2024-08-14 10:10:40|345.5|343.5|345.56|343.56|345.56|343.56|345.5|343.5|14
1723630250000|2024-08-14 10:10:50|345.59|343.59|346.07|344.07|346.12|344.12|345.59|343.59|23
1723630260000|2024-08-14 10:11:00|346.06|344.06|346|344|346.06|344.06|346|344|13
1723630270000|2024-08-14 10:11:10|345.98|343.98|345.93|343.93|345.98|343.98|345.91|343.91|11
1723630280000|2024-08-14 10:11:20|345.94|343.94|346.03|344.03|346.06|344.06|345.93|343.93|14
1723630290000|2024-08-14 10:11:30|346.02|344.02|346.02|344.02|346.05|344.05|345.92|343.92|23
1723630300000|2024-08-14 10:11:40|346.01|344.01|346.12|344.12|346.12|344.12|346.01|344.01|12
1723630310000|2024-08-14 10:11:50|346.13|344.13|346.13|344.13|346.13|344.13|346.09|344.09|11
1723630320000|2024-08-14 10:12:00|346.12|344.12|346.11|344.11|346.13|344.13|346.08|344.08|14
1723630330000|2024-08-14 10:12:10|346.09|344.09|346.08|344.08|346.12|344.12|346.08|344.08|13
1723630340000|2024-08-14 10:12:20|346.09|344.09|346.07|344.07|346.12|344.12|346.07|344.07|15
1723630350000|2024-08-14 10:12:30|346.08|344.08|346.07|344.07|346.09|344.09|346.07|344.07|9
1723630360000|2024-08-14 10:12:40|346.05|344.05|346.12|344.12|346.13|344.13|346.04|344.04|12
1723630370000|2024-08-14 10:12:50|346.13|344.13|346.13|344.13|346.13|344.13|346.1|344.1|12
1723630380000|2024-08-14 10:13:00|346.14|344.14|346.19|344.19|346.2|344.2|346.13|344.13|7
1723630390000|2024-08-14 10:13:10|346.17|344.17|346.17|344.17|346.17|344.17|346.17|344.17|1
1723630400000|2024-08-14 10:13:20|346.13|344.13|346.06|344.06|346.13|344.13|346.06|344.06|3
1723630410000|2024-08-14 10:13:30|346.07|344.07|346.02|344.02|346.12|344.12|346.01|344.01|15
1723630420000|2024-08-14 10:13:40|346.01|344.01|345.94|343.94|346.01|344.01|345.91|343.91|26
1723630430000|2024-08-14 10:13:50|345.95|343.95|345.93|343.93|346|344|345.93|343.93|19
1723630440000|2024-08-14 10:14:00|345.94|343.94|346.1|344.1|346.11|344.11|345.93|343.93|20
1723630450000|2024-08-14 10:14:10|346.11|344.11|346|344|346.12|344.12|345.99|343.99|17
1723630460000|2024-08-14 10:14:20|345.99|343.99|345.8|343.8|346.01|344.01|345.8|343.8|20
1723630470000|2024-08-14 10:14:30|345.79|343.79|345.74|343.74|345.81|343.81|345.73|343.73|16
1723630480000|2024-08-14 10:14:40|345.71|343.71|345.77|343.77|345.77|343.77|345.67|343.67|18
1723630490000|2024-08-14 10:14:50|345.75|343.75|345.56|343.56|345.75|343.75|345.56|343.56|18
1723630500000|2024-08-14 10:15:00|345.47|343.47|345.3|343.3|345.52|343.52|345.3|343.3|14
1723630510000|2024-08-14 10:15:10|345.31|343.31|345.22|343.22|345.36|343.36|345.21|343.21|15
1723630520000|2024-08-14 10:15:20|345.25|343.25|345.33|343.33|345.35|343.35|345.25|343.25|17
1723630530000|2024-08-14 10:15:30|345.34|343.34|345.19|343.19|345.36|343.36|345.19|343.19|17
1723630540000|2024-08-14 10:15:40|345.2|343.2|345.21|343.21|345.22|343.22|345.14|343.14|11
1723630550000|2024-08-14 10:15:50|345.2|343.2|345.26|343.26|345.26|343.26|345.15|343.15|20
1723630560000|2024-08-14 10:16:00|345.27|343.27|345.31|343.31|345.33|343.33|345.25|343.25|17
1723630570000|2024-08-14 10:16:10|345.32|343.32|345.29|343.29|345.35|343.35|345.27|343.27|15
1723630580000|2024-08-14 10:16:20|345.37|343.37|345.51|343.51|345.53|343.53|345.37|343.37|18
1723630590000|2024-08-14 10:16:30|345.5|343.5|345.56|343.56|345.59|343.59|345.5|343.5|19
1723630600000|2024-08-14 10:16:40|345.57|343.57|345.77|343.77|345.77|343.77|345.57|343.57|20
1723630610000|2024-08-14 10:16:50|345.78|343.78|345.69|343.69|345.8|343.8|345.68|343.68|18
1723630620000|2024-08-14 10:17:00|345.76|343.76|345.84|343.84|345.84|343.84|345.73|343.73|18
1723630630000|2024-08-14 10:17:10|345.83|343.83|345.95|343.95|345.95|343.95|345.8|343.8|24
1723630640000|2024-08-14 10:17:20|345.94|343.94|345.9|343.9|345.94|343.94|345.9|343.9|12
1723630650000|2024-08-14 10:17:30|345.91|343.91|345.94|343.94|345.95|343.95|345.91|343.91|15
1723630660000|2024-08-14 10:17:40|345.93|343.93|345.93|343.93|345.95|343.95|345.92|343.92|9
1723630670000|2024-08-14 10:17:50|345.92|343.92|345.92|343.92|345.97|343.97|345.89|343.89|15
1723630680000|2024-08-14 10:18:00|345.9|343.9|345.97|343.97|346.02|344.02|345.82|343.82|17
1723630690000|2024-08-14 10:18:10|345.98|343.98|345.93|343.93|345.99|343.99|345.87|343.87|19
1723630700000|2024-08-14 10:18:20|345.9|343.9|345.82|343.82|345.9|343.9|345.79|343.79|23
1723630710000|2024-08-14 10:18:30|345.83|343.83|345.87|343.87|345.87|343.87|345.79|343.79|16
1723630720000|2024-08-14 10:18:40|345.86|343.86|345.87|343.87|345.89|343.89|345.85|343.85|23
1723630730000|2024-08-14 10:18:50|345.88|343.88|345.96|343.96|345.96|343.96|345.87|343.87|13
1723630740000|2024-08-14 10:19:00|345.97|343.97|345.97|343.97|345.99|343.99|345.94|343.94|14
1723630750000|2024-08-14 10:19:10|345.98|343.98|346.13|344.13|346.13|344.13|345.98|343.98|17
1723630760000|2024-08-14 10:19:20|346.12|344.12|346.1|344.1|346.12|344.12|346.1|344.1|2
1723630770000|2024-08-14 10:19:30|346.13|344.13|346.13|344.13|346.13|344.13|346.13|344.13|1
1723630780000|2024-08-14 10:19:40|346.07|344.07|346.13|344.13|346.13|344.13|346.07|344.07|6
1723630800000|2024-08-14 10:20:00|346.14|344.14|346.13|344.13|346.14|344.14|346.13|344.13|2
1723630810000|2024-08-14 10:20:10|346.14|344.14|346.32|344.32|346.32|344.32|346.14|344.14|4
1723630820000|2024-08-14 10:20:20|346.33|344.33|346.36|344.36|346.37|344.37|346.33|344.33|6
1723630830000|2024-08-14 10:20:30|346.38|344.38|346.38|344.38|346.39|344.39|346.36|344.36|7
1723630840000|2024-08-14 10:20:40|346.39|344.39|346.78|344.78|346.78|344.78|346.36|344.36|19
1723630850000|2024-08-14 10:20:50|346.79|344.79|346.71|344.71|346.82|344.82|346.59|344.59|21
1723630860000|2024-08-14 10:21:00|346.79|344.79|347.04|345.04|347.04|345.04|346.59|344.59|16
1723630870000|2024-08-14 10:21:10|347.06|345.06|347.08|345.08|347.11|345.11|347.04|345.04|8
1723630880000|2024-08-14 10:21:20|347.09|345.09|347.08|345.08|347.11|345.11|347.08|345.08|11
1723630890000|2024-08-14 10:21:30|347.09|345.09|347.08|345.08|347.13|345.13|347.08|345.08|8
1723630900000|2024-08-14 10:21:40|347.09|345.09|347.14|345.14|347.16|345.16|347.08|345.08|12
1723630910000|2024-08-14 10:21:50|347.12|345.12|347.39|345.39|347.42|345.42|347.09|345.09|16
1723630920000|2024-08-14 10:22:00|347.4|345.4|347.33|345.33|347.41|345.41|347.26|345.26|29
1723630930000|2024-08-14 10:22:10|347.3|345.3|347.37|345.37|347.38|345.38|347.3|345.3|18
1723630940000|2024-08-14 10:22:20|347.38|345.38|347.36|345.36|347.41|345.41|347.35|345.35|18
1723630950000|2024-08-14 10:22:30|347.37|345.37|347.39|345.39|347.43|345.43|347.32|345.32|21
1723630960000|2024-08-14 10:22:40|347.41|345.41|347.24|345.24|347.41|345.41|347.16|345.16|22
1723630970000|2024-08-14 10:22:50|347.28|345.28|347.42|345.42|347.42|345.42|347.28|345.28|16
1723630980000|2024-08-14 10:23:00|347.43|345.43|347.36|345.36|347.45|345.45|347.35|345.35|19
1723630990000|2024-08-14 10:23:10|347.35|345.35|347.37|345.37|347.49|345.49|347.35|345.35|17
1723631000000|2024-08-14 10:23:20|347.39|345.39|347.4|345.4|347.41|345.41|347.26|345.26|24
1723631010000|2024-08-14 10:23:30|347.43|345.43|347.5|345.5|347.52|345.52|347.43|345.43|23
1723631020000|2024-08-14 10:23:40|347.51|345.51|347.58|345.58|347.6|345.6|347.51|345.51|14
1723631030000|2024-08-14 10:23:50|347.57|345.57|347.34|345.34|347.58|345.58|347.34|345.34|24
1723631040000|2024-08-14 10:24:00|347.32|345.32|347.35|345.35|347.41|345.41|347.29|345.29|20
1723631050000|2024-08-14 10:24:10|347.36|345.36|347.3|345.3|347.36|345.36|347.26|345.26|16
1723631060000|2024-08-14 10:24:20|347.29|345.29|347.33|345.33|347.33|345.33|347.27|345.27|15
1723631070000|2024-08-14 10:24:30|347.36|345.36|347.42|345.42|347.42|345.42|347.33|345.33|17
1723631080000|2024-08-14 10:24:40|347.4|345.4|347.4|345.4|347.42|345.42|347.38|345.38|6
1723631090000|2024-08-14 10:24:50|347.39|345.39|347.38|345.38|347.42|345.42|347.36|345.36|12
1723631100000|2024-08-14 10:25:00|347.37|345.37|347.31|345.31|347.39|345.39|347.29|345.29|15
1723631110000|2024-08-14 10:25:10|347.3|345.3|347.3|345.3|347.31|345.31|347.28|345.28|7
1723631120000|2024-08-14 10:25:20|347.31|345.31|347.3|345.3|347.34|345.34|347.28|345.28|17
1723631130000|2024-08-14 10:25:30|347.29|345.29|347.27|345.27|347.29|345.29|347.2|345.2|19
1723631140000|2024-08-14 10:25:40|347.28|345.28|347.2|345.2|347.3|345.3|347.2|345.2|10
1723631150000|2024-08-14 10:25:50|347.19|345.19|347.27|345.27|347.28|345.28|347.18|345.18|14
1723631160000|2024-08-14 10:26:00|347.28|345.28|347.31|345.31|347.36|345.36|347.28|345.28|13
1723631170000|2024-08-14 10:26:10|347.29|345.29|347.27|345.27|347.29|345.29|347.25|345.25|6
1723631180000|2024-08-14 10:26:20|347.28|345.28|347.29|345.29|347.29|345.29|347.28|345.28|8
1723631190000|2024-08-14 10:26:30|347.28|345.28|347.4|345.4|347.42|345.42|347.28|345.28|9
1723631200000|2024-08-14 10:26:40|347.38|345.38|347.69|345.69|347.69|345.69|347.35|345.35|17
1723631210000|2024-08-14 10:26:50|347.71|345.71|347.65|345.65|347.75|345.75|347.56|345.56|19
1723631220000|2024-08-14 10:27:00|347.63|345.63|347.6|345.6|347.65|345.65|347.57|345.57|16
1723631230000|2024-08-14 10:27:10|347.61|345.61|347.69|345.69|347.69|345.69|347.6|345.6|18
1723631240000|2024-08-14 10:27:20|347.7|345.7|347.56|345.56|347.7|345.7|347.55|345.55|11
1723631250000|2024-08-14 10:27:30|347.55|345.55|347.49|345.49|347.58|345.58|347.49|345.49|23
1723631260000|2024-08-14 10:27:40|347.48|345.48|347.54|345.54|347.55|345.55|347.48|345.48|17
1723631270000|2024-08-14 10:27:50|347.55|345.55|347.55|345.55|347.57|345.57|347.54|345.54|13
1723631280000|2024-08-14 10:28:00|347.54|345.54|347.52|345.52|347.55|345.55|347.51|345.51|10
1723631290000|2024-08-14 10:28:10|347.51|345.51|347.52|345.52|347.53|345.53|347.51|345.51|8
1723631300000|2024-08-14 10:28:20|347.51|345.51|347.58|345.58|347.58|345.58|347.49|345.49|10
1723631310000|2024-08-14 10:28:30|347.56|345.56|347.57|345.57|347.57|345.57|347.54|345.54|10
1723631320000|2024-08-14 10:28:40|347.56|345.56|347.66|345.66|347.67|345.67|347.56|345.56|15
1723631330000|2024-08-14 10:28:50|347.67|345.67|347.73|345.73|347.73|345.73|347.67|345.67|5
1723631340000|2024-08-14 10:29:00|347.7|345.7|347.65|345.65|347.7|345.7|347.65|345.65|14
1723631350000|2024-08-14 10:29:10|347.64|345.64|347.62|345.62|347.66|345.66|347.61|345.61|12
1723631360000|2024-08-14 10:29:20|347.63|345.63|347.68|345.68|347.7|345.7|347.62|345.62|13
1723631370000|2024-08-14 10:29:30|347.67|345.67|347.72|345.72|347.74|345.74|347.66|345.66|14
1723631380000|2024-08-14 10:29:40|347.73|345.73|347.74|345.74|347.74|345.74|347.69|345.69|17
1723631390000|2024-08-14 10:29:50|347.73|345.73|347.66|345.66|347.73|345.73|347.66|345.66|13
1723631400000|2024-08-14 10:30:00|347.63|345.63|347.58|345.58|347.64|345.64|347.54|345.54|19
1723631410000|2024-08-14 10:30:10|347.57|345.57|347.55|345.55|347.57|345.57|347.53|345.53|11
1723631420000|2024-08-14 10:30:20|347.53|345.53|347.26|345.26|347.53|345.53|347.26|345.26|18
1723631430000|2024-08-14 10:30:30|347.27|345.27|347.32|345.32|347.34|345.34|347.27|345.27|11
1723631440000|2024-08-14 10:30:40|347.31|345.31|347.29|345.29|347.34|345.34|347.28|345.28|11
1723631450000|2024-08-14 10:30:50|347.3|345.3|347.23|345.23|347.3|345.3|347.19|345.19|15
1723631460000|2024-08-14 10:31:00|347.22|345.22|347.17|345.17|347.22|345.22|347.14|345.14|14
1723631470000|2024-08-14 10:31:10|347.2|345.2|347.31|345.31|347.34|345.34|347.15|345.15|26
1723631480000|2024-08-14 10:31:20|347.32|345.32|347.21|345.21|347.34|345.34|347.2|345.2|21
1723631490000|2024-08-14 10:31:30|347.22|345.22|347.22|345.22|347.25|345.25|347.22|345.22|13
1723631500000|2024-08-14 10:31:40|347.24|345.24|347.2|345.2|347.27|345.27|347.19|345.19|20
1723631510000|2024-08-14 10:31:50|347.21|345.21|347.17|345.17|347.24|345.24|347.15|345.15|15
1723631520000|2024-08-14 10:32:00|347.18|345.18|347.2|345.2|347.2|345.2|347.11|345.11|17
1723631530000|2024-08-14 10:32:10|347.19|345.19|347.17|345.17|347.24|345.24|347.17|345.17|14
1723631540000|2024-08-14 10:32:20|347.16|345.16|347.18|345.18|347.21|345.21|347.16|345.16|10
1723631550000|2024-08-14 10:32:30|347.19|345.19|347.2|345.2|347.28|345.28|347.18|345.18|10
1723631560000|2024-08-14 10:32:40|347.19|345.19|347.19|345.19|347.23|345.23|347.19|345.19|12
1723631570000|2024-08-14 10:32:50|347.2|345.2|347.14|345.14|347.2|345.2|347.14|345.14|17
1723631580000|2024-08-14 10:33:00|347.15|345.15|346.91|344.91|347.19|345.19|346.88|344.88|21
1723631590000|2024-08-14 10:33:10|346.93|344.93|347.04|345.04|347.04|345.04|346.93|344.93|12
1723631600000|2024-08-14 10:33:20|347.03|345.03|347.12|345.12|347.13|345.13|346.99|344.99|14
1723631610000|2024-08-14 10:33:30|347.13|345.13|347.16|345.16|347.16|345.16|347.13|345.13|9
1723631620000|2024-08-14 10:33:40|347.23|345.23|347.18|345.18|347.23|345.23|347.16|345.16|13
1723631630000|2024-08-14 10:33:50|347.17|345.17|347.19|345.19|347.21|345.21|347.17|345.17|10
1723631640000|2024-08-14 10:34:00|347.18|345.18|347.19|345.19|347.2|345.2|347.17|345.17|12
1723631650000|2024-08-14 10:34:10|347.18|345.18|347.19|345.19|347.19|345.19|347.18|345.18|2
1723631660000|2024-08-14 10:34:20|347.2|345.2|347.34|345.34|347.38|345.38|347.2|345.2|18
1723631670000|2024-08-14 10:34:30|347.35|345.35|347.78|345.78|347.78|345.78|347.35|345.35|24
1723631680000|2024-08-14 10:34:40|347.75|345.75|347.8|345.8|347.8|345.8|347.75|345.75|6
1723631690000|2024-08-14 10:34:50|347.81|345.81|347.69|345.69|347.91|345.91|347.69|345.69|17
1723631700000|2024-08-14 10:35:00|347.7|345.7|347.78|345.78|347.79|345.79|347.66|345.66|19
1723631710000|2024-08-14 10:35:10|347.79|345.79|347.81|345.81|347.81|345.81|347.78|345.78|7
1723631720000|2024-08-14 10:35:20|347.82|345.82|347.81|345.81|347.82|345.82|347.79|345.79|5
1723631730000|2024-08-14 10:35:30|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|1
1723631740000|2024-08-14 10:35:40|347.81|345.81|347.8|345.8|347.81|345.81|347.78|345.78|14
1723631750000|2024-08-14 10:35:50|347.81|345.81|347.75|345.75|347.81|345.81|347.75|345.75|10
1723631760000|2024-08-14 10:36:00|347.76|345.76|347.74|345.74|347.8|345.8|347.74|345.74|17
1723631770000|2024-08-14 10:36:10|347.78|345.78|347.79|345.79|347.81|345.81|347.78|345.78|18
1723631780000|2024-08-14 10:36:20|347.78|345.78|347.75|345.75|347.81|345.81|347.74|345.74|13
1723631790000|2024-08-14 10:36:30|347.74|345.74|347.73|345.73|347.75|345.75|347.63|345.63|17
1723631800000|2024-08-14 10:36:40|347.74|345.74|347.74|345.74|347.76|345.76|347.73|345.73|15
1723631810000|2024-08-14 10:36:50|347.75|345.75|347.81|345.81|347.81|345.81|347.7|345.7|12
1723631820000|2024-08-14 10:37:00|347.76|345.76|347.82|345.82|347.82|345.82|347.76|345.76|11
1723631830000|2024-08-14 10:37:10|347.83|345.83|348.03|346.03|348.08|346.08|347.82|345.82|26
1723631840000|2024-08-14 10:37:20|348.05|346.05|348.37|346.37|348.41|346.41|348.05|346.05|23
1723631850000|2024-08-14 10:37:30|348.38|346.38|348.42|346.42|348.48|346.48|348.38|346.38|26
1723631860000|2024-08-14 10:37:40|348.41|346.41|348.23|346.23|348.41|346.41|348.18|346.18|24
1723631870000|2024-08-14 10:37:50|348.24|346.24|348.15|346.15|348.26|346.26|348.15|346.15|18
1723631880000|2024-08-14 10:38:00|348.16|346.16|348.34|346.34|348.35|346.35|348.07|346.07|19
1723631890000|2024-08-14 10:38:10|348.33|346.33|348.37|346.37|348.42|346.42|348.24|346.24|23
1723631900000|2024-08-14 10:38:20|348.36|346.36|348.45|346.45|348.51|346.51|348.36|346.36|29
1723631910000|2024-08-14 10:38:30|348.44|346.44|348.39|346.39|348.61|346.61|348.39|346.39|24
1723631920000|2024-08-14 10:38:40|348.4|346.4|348.37|346.37|348.42|346.42|348.31|346.31|24
1723631930000|2024-08-14 10:38:50|348.33|346.33|348.27|346.27|348.42|346.42|348.26|346.26|23
1723631940000|2024-08-14 10:39:00|348.26|346.26|348.33|346.33|348.35|346.35|348.26|346.26|26
1723631950000|2024-08-14 10:39:10|348.32|346.32|348.42|346.42|348.43|346.43|348.32|346.32|27
1723631960000|2024-08-14 10:39:20|348.51|346.51|348.47|346.47|348.61|346.61|348.43|346.43|22
1723631970000|2024-08-14 10:39:30|348.46|346.46|348.42|346.42|348.47|346.47|348.4|346.4|13
1723631980000|2024-08-14 10:39:40|348.41|346.41|348.4|346.4|348.41|346.41|348.4|346.4|6
1723631990000|2024-08-14 10:39:50|348.37|346.37|348.13|346.13|348.37|346.37|348.04|346.04|15
1723632000000|2024-08-14 10:40:00|348.09|346.09|348.16|346.16|348.23|346.23|348.06|346.06|16
1723632010000|2024-08-14 10:40:10|348.15|346.15|347.89|345.89|348.15|346.15|347.89|345.89|16
1723632020000|2024-08-14 10:40:20|347.88|345.88|347.73|345.73|347.88|345.88|347.72|345.72|22
1723632030000|2024-08-14 10:40:30|347.69|345.69|347.65|345.65|347.7|345.7|347.59|345.59|25
1723632040000|2024-08-14 10:40:40|347.66|345.66|347.75|345.75|347.75|345.75|347.6|345.6|18
1723632050000|2024-08-14 10:40:50|347.76|345.76|347.75|345.75|347.76|345.76|347.72|345.72|10
1723632060000|2024-08-14 10:41:00|347.73|345.73|347.72|345.72|347.73|345.73|347.72|345.72|4
1723632070000|2024-08-14 10:41:10|347.66|345.66|347.44|345.44|347.66|345.66|347.44|345.44|13
1723632080000|2024-08-14 10:41:20|347.45|345.45|347.31|345.31|347.48|345.48|347.27|345.27|20
1723632090000|2024-08-14 10:41:30|347.3|345.3|347.33|345.33|347.34|345.34|347.3|345.3|11
1723632100000|2024-08-14 10:41:40|347.32|345.32|347.35|345.35|347.35|345.35|347.32|345.32|4
1723632130000|2024-08-14 10:42:10|347.37|345.37|347.51|345.51|347.51|345.51|347.37|345.37|8
1723632140000|2024-08-14 10:42:20|347.59|345.59|347.63|345.63|347.63|345.63|347.59|345.59|3
1723632150000|2024-08-14 10:42:30|347.58|345.58|347.43|345.43|347.59|345.59|347.43|345.43|8
1723632160000|2024-08-14 10:42:40|347.44|345.44|347.48|345.48|347.48|345.48|347.43|345.43|20
1723632170000|2024-08-14 10:42:50|347.47|345.47|347.47|345.47|347.47|345.47|347.43|345.43|13
1723632180000|2024-08-14 10:43:00|347.48|345.48|347.98|345.98|347.99|345.99|347.47|345.47|15
1723632190000|2024-08-14 10:43:10|347.94|345.94|348.37|346.37|348.38|346.38|347.89|345.89|20
1723632200000|2024-08-14 10:43:20|348.38|346.38|348.28|346.28|348.38|346.38|348.25|346.25|12
1723632210000|2024-08-14 10:43:30|348.29|346.29|348.44|346.44|348.51|346.51|348.29|346.29|19
1723632220000|2024-08-14 10:43:40|348.43|346.43|348.44|346.44|348.47|346.47|348.43|346.43|18
1723632230000|2024-08-14 10:43:50|348.45|346.45|348.46|346.46|348.47|346.47|348.42|346.42|21
1723632240000|2024-08-14 10:44:00|348.45|346.45|348.42|346.42|348.46|346.46|348.42|346.42|5
1723632250000|2024-08-14 10:44:10|348.39|346.39|348.38|346.38|348.39|346.39|348.38|346.38|2
1723632270000|2024-08-14 10:44:30|348.42|346.42|348.44|346.44|348.45|346.45|348.42|346.42|14
1723632280000|2024-08-14 10:44:40|348.45|346.45|348.42|346.42|348.45|346.45|348.42|346.42|4
1723632310000|2024-08-14 10:45:10|348.41|346.41|348.2|346.2|348.41|346.41|348.2|346.2|3
1723632320000|2024-08-14 10:45:20|348.17|346.17|348.12|346.12|348.18|346.18|348.12|346.12|13
1723632330000|2024-08-14 10:45:30|348.16|346.16|348.18|346.18|348.2|346.2|348.13|346.13|16
1723632340000|2024-08-14 10:45:40|348.16|346.16|348.18|346.18|348.18|346.18|348.15|346.15|13
1723632350000|2024-08-14 10:45:50|348.17|346.17|348.22|346.22|348.24|346.24|348.15|346.15|15
1723632360000|2024-08-14 10:46:00|348.19|346.19|348.06|346.06|348.19|346.19|348.02|346.02|19
1723632370000|2024-08-14 10:46:10|348.07|346.07|347.7|345.7|348.07|346.07|347.7|345.7|14
1723632380000|2024-08-14 10:46:20|347.68|345.68|347.55|345.55|347.68|345.68|347.52|345.52|18
1723632390000|2024-08-14 10:46:30|347.56|345.56|347.4|345.4|347.56|345.56|347.37|345.37|20
1723632400000|2024-08-14 10:46:40|347.43|345.43|347.51|345.51|347.53|345.53|347.41|345.41|15
1723632410000|2024-08-14 10:46:50|347.52|345.52|347.77|345.77|347.77|345.77|347.51|345.51|12
1723632420000|2024-08-14 10:47:00|347.78|345.78|347.47|345.47|347.78|345.78|347.46|345.46|17
1723632430000|2024-08-14 10:47:10|347.46|345.46|347.17|345.17|347.46|345.46|347.17|345.17|21
1723632440000|2024-08-14 10:47:20|347.16|345.16|347.15|345.15|347.17|345.17|347.15|345.15|4
1723632460000|2024-08-14 10:47:40|347.13|345.13|347.12|345.12|347.13|345.13|347.12|345.12|2
1723632470000|2024-08-14 10:47:50|347.11|345.11|347.11|345.11|347.11|345.11|347.11|345.11|1
1723632480000|2024-08-14 10:48:00|347.1|345.1|346.71|344.71|347.1|345.1|346.68|344.68|8
1723632490000|2024-08-14 10:48:10|346.7|344.7|346.92|344.92|346.92|344.92|346.7|344.7|21
1723632500000|2024-08-14 10:48:20|346.91|344.91|346.93|344.93|346.94|344.94|346.91|344.91|5
1723632510000|2024-08-14 10:48:30|346.92|344.92|346.92|344.92|346.94|344.94|346.9|344.9|18
1723632520000|2024-08-14 10:48:40|346.91|344.91|346.89|344.89|346.91|344.91|346.86|344.86|12
1723632530000|2024-08-14 10:48:50|346.9|344.9|346.9|344.9|346.91|344.91|346.88|344.88|8
1723632540000|2024-08-14 10:49:00|346.94|344.94|346.99|344.99|347.03|345.03|346.94|344.94|19
1723632550000|2024-08-14 10:49:10|347.01|345.01|347.09|345.09|347.14|345.14|346.99|344.99|16
1723632560000|2024-08-14 10:49:20|347.1|345.1|347.09|345.09|347.1|345.1|347.06|345.06|12
1723632570000|2024-08-14 10:49:30|347.07|345.07|347.09|345.09|347.12|345.12|347.07|345.07|10
1723632580000|2024-08-14 10:49:40|347.1|345.1|347.19|345.19|347.22|345.22|347.1|345.1|6
1723632590000|2024-08-14 10:49:50|347.2|345.2|347.29|345.29|347.32|345.32|347.2|345.2|18
1723632600000|2024-08-14 10:50:00|347.26|345.26|347.27|345.27|347.27|345.27|347.18|345.18|13
1723632610000|2024-08-14 10:50:10|347.19|345.19|347.17|345.17|347.2|345.2|347.04|345.04|24
1723632620000|2024-08-14 10:50:20|347.18|345.18|347.22|345.22|347.22|345.22|347.16|345.16|17
1723632630000|2024-08-14 10:50:30|347.23|345.23|347.29|345.29|347.29|345.29|347.2|345.2|16
1723632640000|2024-08-14 10:50:40|347.3|345.3|347.29|345.29|347.31|345.31|347.27|345.27|12
1723632650000|2024-08-14 10:50:50|347.3|345.3|347.24|345.24|347.3|345.3|347.22|345.22|15
1723632660000|2024-08-14 10:51:00|347.23|345.23|347.26|345.26|347.27|345.27|347.16|345.16|16
1723632670000|2024-08-14 10:51:10|347.24|345.24|347.26|345.26|347.27|345.27|347.24|345.24|10
1723632680000|2024-08-14 10:51:20|347.28|345.28|347.27|345.27|347.3|345.3|347.25|345.25|18
1723632690000|2024-08-14 10:51:30|347.25|345.25|347.2|345.2|347.25|345.25|347.15|345.15|10
1723632700000|2024-08-14 10:51:40|347.18|345.18|347.19|345.19|347.19|345.19|347.16|345.16|8
1723632710000|2024-08-14 10:51:50|347.17|345.17|347.13|345.13|347.19|345.19|347.09|345.09|17
1723632720000|2024-08-14 10:52:00|347.12|345.12|346.89|344.89|347.12|345.12|346.85|344.85|20
1723632730000|2024-08-14 10:52:10|346.87|344.87|346.73|344.73|346.89|344.89|346.68|344.68|20
1723632740000|2024-08-14 10:52:20|346.71|344.71|346.69|344.69|346.79|344.79|346.69|344.69|19
1723632750000|2024-08-14 10:52:30|346.68|344.68|346.61|344.61|346.68|344.68|346.58|344.58|23
1723632760000|2024-08-14 10:52:40|346.59|344.59|346.73|344.73|346.76|344.76|346.58|344.58|22
1723632770000|2024-08-14 10:52:50|346.72|344.72|346.6|344.6|346.73|344.73|346.58|344.58|17
1723632780000|2024-08-14 10:53:00|346.62|344.62|346.84|344.84|346.84|344.84|346.61|344.61|16
1723632790000|2024-08-14 10:53:10|346.85|344.85|346.83|344.83|346.89|344.89|346.83|344.83|20
1723632800000|2024-08-14 10:53:20|346.86|344.86|346.88|344.88|346.92|344.92|346.83|344.83|20
1723632810000|2024-08-14 10:53:30|346.89|344.89|346.99|344.99|346.99|344.99|346.89|344.89|12
1723632820000|2024-08-14 10:53:40|346.97|344.97|346.89|344.89|346.97|344.97|346.86|344.86|14
1723632830000|2024-08-14 10:53:50|346.9|344.9|346.84|344.84|346.91|344.91|346.84|344.84|16
1723632840000|2024-08-14 10:54:00|346.87|344.87|346.79|344.79|346.87|344.87|346.76|344.76|13
1723632850000|2024-08-14 10:54:10|346.78|344.78|346.64|344.64|346.79|344.79|346.64|344.64|14
1723632860000|2024-08-14 10:54:20|346.66|344.66|346.75|344.75|346.75|344.75|346.58|344.58|13
1723632870000|2024-08-14 10:54:30|346.73|344.73|346.75|344.75|346.79|344.79|346.71|344.71|17
1723632880000|2024-08-14 10:54:40|346.77|344.77|346.71|344.71|346.78|344.78|346.71|344.71|19
1723632890000|2024-08-14 10:54:50|346.72|344.72|346.74|344.74|346.74|344.74|346.7|344.7|10
1723632900000|2024-08-14 10:55:00|346.73|344.73|346.76|344.76|346.78|344.78|346.71|344.71|20
1723632910000|2024-08-14 10:55:10|346.72|344.72|346.75|344.75|346.75|344.75|346.72|344.72|3
1723632920000|2024-08-14 10:55:20|346.79|344.79|346.79|344.79|346.79|344.79|346.79|344.79|1
1723632930000|2024-08-14 10:55:30|346.74|344.74|346.76|344.76|346.79|344.79|346.72|344.72|12
1723632940000|2024-08-14 10:55:40|346.79|344.79|346.7|344.7|346.79|344.79|346.68|344.68|16
1723632950000|2024-08-14 10:55:50|346.68|344.68|346.66|344.66|346.68|344.68|346.66|344.66|3
1723632970000|2024-08-14 10:56:10|346.68|344.68|346.76|344.76|346.76|344.76|346.68|344.68|2
1723632980000|2024-08-14 10:56:20|346.84|344.84|346.85|344.85|346.88|344.88|346.82|344.82|4
1723633000000|2024-08-14 10:56:40|347|345|347|345|347|345|347|345|1
1723633010000|2024-08-14 10:56:50|346.95|344.95|346.99|344.99|346.99|344.99|346.95|344.95|2
1723633020000|2024-08-14 10:57:00|347.07|345.07|346.99|344.99|347.12|345.12|346.95|344.95|23
1723633030000|2024-08-14 10:57:10|346.93|344.93|346.78|344.78|346.95|344.95|346.71|344.71|15
1723633040000|2024-08-14 10:57:20|346.77|344.77|346.77|344.77|346.77|344.77|346.77|344.77|1
1723633050000|2024-08-14 10:57:30|346.74|344.74|346.7|344.7|346.74|344.74|346.68|344.68|7
1723633060000|2024-08-14 10:57:40|346.75|344.75|346.66|344.66|346.82|344.82|346.66|344.66|19
1723633070000|2024-08-14 10:57:50|346.67|344.67|346.68|344.68|346.75|344.75|346.67|344.67|13
1723633080000|2024-08-14 10:58:00|346.67|344.67|346.66|344.66|346.67|344.67|346.66|344.66|4
1723633090000|2024-08-14 10:58:10|346.65|344.65|346.61|344.61|346.65|344.65|346.61|344.61|5
1723633100000|2024-08-14 10:58:20|346.6|344.6|346.57|344.57|346.6|344.6|346.57|344.57|2
1723633120000|2024-08-14 10:58:40|346.49|344.49|346.47|344.47|346.49|344.49|346.45|344.45|3
1723633130000|2024-08-14 10:58:50|346.45|344.45|346.45|344.45|346.46|344.46|346.4|344.4|9
1723633140000|2024-08-14 10:59:00|346.47|344.47|346.5|344.5|346.56|344.56|346.47|344.47|12
1723633150000|2024-08-14 10:59:10|346.48|344.48|346.4|344.4|346.5|344.5|346.4|344.4|15
1723633160000|2024-08-14 10:59:20|346.41|344.41|346.29|344.29|346.43|344.43|346.29|344.29|13
1723633170000|2024-08-14 10:59:30|346.3|344.3|346.37|344.37|346.37|344.37|346.29|344.29|16
1723633180000|2024-08-14 10:59:40|346.38|344.38|346.58|344.58|346.58|344.58|346.38|344.38|8
1723633190000|2024-08-14 10:59:50|346.56|344.56|346.49|344.49|346.59|344.59|346.49|344.49|13
1723633200000|2024-08-14 11:00:00|346.52|344.52|346.33|344.33|346.52|344.52|346.33|344.33|17
1723633210000|2024-08-14 11:00:10|346.32|344.32|346.11|344.11|346.36|344.36|346.11|344.11|20
1723633220000|2024-08-14 11:00:20|346.1|344.1|346.17|344.17|346.2|344.2|345.99|343.99|19
1723633230000|2024-08-14 11:00:30|346.18|344.18|346.29|344.29|346.33|344.33|346.18|344.18|14
1723633240000|2024-08-14 11:00:40|346.31|344.31|346.14|344.14|346.32|344.32|346.14|344.14|20
1723633250000|2024-08-14 11:00:50|346.15|344.15|345.9|343.9|346.16|344.16|345.89|343.89|20
1723633260000|2024-08-14 11:01:00|345.89|343.89|346.06|344.06|346.1|344.1|345.86|343.86|20
1723633270000|2024-08-14 11:01:10|346.05|344.05|345.86|343.86|346.08|344.08|345.85|343.85|26
1723633280000|2024-08-14 11:01:20|345.85|343.85|345.6|343.6|345.85|343.85|345.6|343.6|19
1723633290000|2024-08-14 11:01:30|345.61|343.61|345.39|343.39|345.61|343.61|345.39|343.39|18
1723633300000|2024-08-14 11:01:40|345.38|343.38|345.31|343.31|345.41|343.41|345.29|343.29|17
1723633310000|2024-08-14 11:01:50|345.3|343.3|345.24|343.24|345.3|343.3|345.15|343.15|24
1723633320000|2024-08-14 11:02:00|345.26|343.26|345.07|343.07|345.27|343.27|345.06|343.06|24
1723633330000|2024-08-14 11:02:10|345.09|343.09|344.82|342.82|345.14|343.14|344.81|342.81|20
1723633340000|2024-08-14 11:02:20|344.83|342.83|345.13|343.13|345.13|343.13|344.83|342.83|21
1723633350000|2024-08-14 11:02:30|345.1|343.1|345.07|343.07|345.11|343.11|345.05|343.05|11
1723633360000|2024-08-14 11:02:40|345.1|343.1|345|343|345.12|343.12|345|343|13
1723633370000|2024-08-14 11:02:50|344.99|342.99|345.34|343.34|345.34|343.34|344.99|342.99|18
1723633380000|2024-08-14 11:03:00|345.38|343.38|345.31|343.31|345.5|343.5|345.27|343.27|24
1723633390000|2024-08-14 11:03:10|345.32|343.32|345.32|343.32|345.34|343.34|345.22|343.22|15
1723633400000|2024-08-14 11:03:20|345.31|343.31|345.49|343.49|345.49|343.49|345.2|343.2|21
1723633410000|2024-08-14 11:03:30|345.47|343.47|345.56|343.56|345.57|343.57|345.47|343.47|18
1723633420000|2024-08-14 11:03:40|345.57|343.57|345.58|343.58|345.59|343.59|345.52|343.52|11
1723633430000|2024-08-14 11:03:50|345.59|343.59|345.72|343.72|345.82|343.82|345.58|343.58|18
1723633440000|2024-08-14 11:04:00|345.73|343.73|345.59|343.59|345.73|343.73|345.59|343.59|21
1723633450000|2024-08-14 11:04:10|345.58|343.58|345.52|343.52|345.6|343.6|345.51|343.51|19
1723633460000|2024-08-14 11:04:20|345.51|343.51|345.44|343.44|345.54|343.54|345.35|343.35|21
1723633470000|2024-08-14 11:04:30|345.43|343.43|345.52|343.52|345.52|343.52|345.4|343.4|13
1723633480000|2024-08-14 11:04:40|345.53|343.53|345.41|343.41|345.53|343.53|345.41|343.41|10
1723633490000|2024-08-14 11:04:50|345.4|343.4|345.46|343.46|345.5|343.5|345.35|343.35|20
1723633500000|2024-08-14 11:05:00|345.45|343.45|345.19|343.19|345.45|343.45|345.19|343.19|19
1723633510000|2024-08-14 11:05:10|345.21|343.21|345.3|343.3|345.3|343.3|345.2|343.2|15
1723633520000|2024-08-14 11:05:20|345.29|343.29|345.23|343.23|345.29|343.29|345.22|343.22|13
1723633530000|2024-08-14 11:05:30|345.22|343.22|345.3|343.3|345.3|343.3|345.19|343.19|21
1723633540000|2024-08-14 11:05:40|345.32|343.32|345.33|343.33|345.44|343.44|345.21|343.21|20
1723633550000|2024-08-14 11:05:50|345.42|343.42|345.52|343.52|345.55|343.55|345.38|343.38|20
1723633560000|2024-08-14 11:06:00|345.49|343.49|345.16|343.16|345.49|343.49|345.15|343.15|28
1723633570000|2024-08-14 11:06:10|345.14|343.14|345.13|343.13|345.18|343.18|345.05|343.05|21
1723633580000|2024-08-14 11:06:20|345.18|343.18|345.13|343.13|345.18|343.18|345.06|343.06|16
1723633590000|2024-08-14 11:06:30|345.12|343.12|345.1|343.1|345.21|343.21|345.06|343.06|15
1723633600000|2024-08-14 11:06:40|345.14|343.14|345.14|343.14|345.18|343.18|345.07|343.07|15
1723633610000|2024-08-14 11:06:50|345.12|343.12|345.01|343.01|345.12|343.12|345|343|14
1723633620000|2024-08-14 11:07:00|345.02|343.02|344.93|342.93|345.03|343.03|344.9|342.9|19
1723633630000|2024-08-14 11:07:10|344.92|342.92|345.03|343.03|345.06|343.06|344.9|342.9|18
1723633640000|2024-08-14 11:07:20|344.98|342.98|344.97|342.97|345.05|343.05|344.97|342.97|9
1723633650000|2024-08-14 11:07:30|344.96|342.96|344.94|342.94|344.96|342.96|344.87|342.87|16
1723633660000|2024-08-14 11:07:40|344.92|342.92|344.61|342.61|344.95|342.95|344.61|342.61|31
1723633670000|2024-08-14 11:07:50|344.6|342.6|344.8|342.8|344.8|342.8|344.52|342.52|22
1723633680000|2024-08-14 11:08:00|344.82|342.82|344.97|342.97|345.09|343.09|344.82|342.82|23
1723633690000|2024-08-14 11:08:10|344.96|342.96|344.72|342.72|345.03|343.03|344.7|342.7|23
1723633700000|2024-08-14 11:08:20|344.69|342.69|344.73|342.73|344.73|342.73|344.65|342.65|19
1723633710000|2024-08-14 11:08:30|344.72|342.72|344.9|342.9|344.91|342.91|344.72|342.72|10
1723633720000|2024-08-14 11:08:40|344.89|342.89|344.74|342.74|344.89|342.89|344.69|342.69|15
1723633730000|2024-08-14 11:08:50|344.75|342.75|344.87|342.87|344.87|342.87|344.71|342.71|8
1723633740000|2024-08-14 11:09:00|344.88|342.88|345.13|343.13|345.14|343.14|344.88|342.88|26
1723633750000|2024-08-14 11:09:10|345.14|343.14|345.13|343.13|345.15|343.15|345.12|343.12|13
1723633760000|2024-08-14 11:09:20|345.14|343.14|345.07|343.07|345.2|343.2|345.07|343.07|22
1723633770000|2024-08-14 11:09:30|345.09|343.09|345|343|345.09|343.09|344.95|342.95|12
1723633780000|2024-08-14 11:09:40|344.96|342.96|344.99|342.99|345.03|343.03|344.95|342.95|19
1723633790000|2024-08-14 11:09:50|345.01|343.01|345.1|343.1|345.11|343.11|345|343|8
1723633800000|2024-08-14 11:10:00|345.09|343.09|344.98|342.98|345.09|343.09|344.98|342.98|16
1723633810000|2024-08-14 11:10:10|345.02|343.02|345.1|343.1|345.12|343.12|345.02|343.02|14
1723633820000|2024-08-14 11:10:20|345.11|343.11|345.19|343.19|345.38|343.38|345.11|343.11|25
1723633830000|2024-08-14 11:10:30|345.18|343.18|345.1|343.1|345.18|343.18|345.05|343.05|13
1723633840000|2024-08-14 11:10:40|345.05|343.05|345.09|343.09|345.13|343.13|345.05|343.05|18
1723633850000|2024-08-14 11:10:50|345.07|343.07|345.37|343.37|345.37|343.37|345.06|343.06|16
1723633860000|2024-08-14 11:11:00|345.41|343.41|345.55|343.55|345.56|343.56|345.41|343.41|18
1723633870000|2024-08-14 11:11:10|345.53|343.53|345.47|343.47|345.53|343.53|345.42|343.42|14
1723633880000|2024-08-14 11:11:20|345.52|343.52|345.36|343.36|345.52|343.52|345.31|343.31|17
1723633890000|2024-08-14 11:11:30|345.31|343.31|345.43|343.43|345.43|343.43|345.31|343.31|15
1723633900000|2024-08-14 11:11:40|345.39|343.39|345.39|343.39|345.46|343.46|345.37|343.37|20
1723633910000|2024-08-14 11:11:50|345.38|343.38|345.34|343.34|345.5|343.5|345.34|343.34|18
1723633920000|2024-08-14 11:12:00|345.33|343.33|345.21|343.21|345.38|343.38|345.21|343.21|20
1723633930000|2024-08-14 11:12:10|345.22|343.22|345.15|343.15|345.24|343.24|345.11|343.11|19
1723633940000|2024-08-14 11:12:20|345.19|343.19|345.23|343.23|345.23|343.23|345.16|343.16|17
1723633950000|2024-08-14 11:12:30|345.2|343.2|345.16|343.16|345.2|343.2|345.14|343.14|18
1723633960000|2024-08-14 11:12:40|345.15|343.15|345.21|343.21|345.28|343.28|345.15|343.15|16
1723633970000|2024-08-14 11:12:50|345.2|343.2|345.21|343.21|345.26|343.26|345.17|343.17|15
1723633980000|2024-08-14 11:13:00|345.22|343.22|345.24|343.24|345.24|343.24|345.17|343.17|20
1723633990000|2024-08-14 11:13:10|345.21|343.21|345.23|343.23|345.29|343.29|345.19|343.19|19
1723634000000|2024-08-14 11:13:20|345.22|343.22|345.21|343.21|345.3|343.3|345.2|343.2|19
1723634010000|2024-08-14 11:13:30|345.25|343.25|345.14|343.14|345.26|343.26|345.1|343.1|19
1723634020000|2024-08-14 11:13:40|345.12|343.12|345.12|343.12|345.14|343.14|345.11|343.11|11
1723634030000|2024-08-14 11:13:50|345.16|343.16|345.05|343.05|345.16|343.16|345.02|343.02|14
1723634040000|2024-08-14 11:14:00|345.03|343.03|345.16|343.16|345.16|343.16|345.03|343.03|15
1723634050000|2024-08-14 11:14:10|345.2|343.2|345.19|343.19|345.25|343.25|345.15|343.15|10
1723634060000|2024-08-14 11:14:20|345.22|343.22|345.1|343.1|345.3|343.3|345.1|343.1|16
1723634070000|2024-08-14 11:14:30|345.09|343.09|345.21|343.21|345.22|343.22|345.08|343.08|10
1723634080000|2024-08-14 11:14:40|345.22|343.22|345.2|343.2|345.24|343.24|345.14|343.14|19
1723634090000|2024-08-14 11:14:50|345.19|343.19|345.08|343.08|345.19|343.19|345.08|343.08|12
1723634100000|2024-08-14 11:15:00|345.09|343.09|344.8|342.8|345.09|343.09|344.8|342.8|17
1723634110000|2024-08-14 11:15:10|344.83|342.83|344.87|342.87|344.93|342.93|344.82|342.82|15
1723634120000|2024-08-14 11:15:20|344.85|342.85|344.78|342.78|344.9|342.9|344.78|342.78|19
1723634130000|2024-08-14 11:15:30|344.77|342.77|344.59|342.59|344.77|342.77|344.58|342.58|20
1723634140000|2024-08-14 11:15:40|344.6|342.6|344.68|342.68|344.7|342.7|344.6|342.6|22
1723634150000|2024-08-14 11:15:50|344.67|342.67|344.68|342.68|344.69|342.69|344.64|342.64|20
1723634160000|2024-08-14 11:16:00|344.67|342.67|344.68|342.68|344.72|342.72|344.67|342.67|19
1723634170000|2024-08-14 11:16:10|344.69|342.69|344.72|342.72|344.73|342.73|344.68|342.68|15
1723634180000|2024-08-14 11:16:20|344.7|342.7|344.57|342.57|344.7|342.7|344.53|342.53|14
1723634190000|2024-08-14 11:16:30|344.58|342.58|344.72|342.72|344.79|342.79|344.58|342.58|21
1723634200000|2024-08-14 11:16:40|344.71|342.71|344.55|342.55|344.71|342.71|344.54|342.54|19
1723634210000|2024-08-14 11:16:50|344.54|342.54|344.67|342.67|344.73|342.73|344.54|342.54|20
1723634220000|2024-08-14 11:17:00|344.66|342.66|344.61|342.61|344.67|342.67|344.6|342.6|16
1723634230000|2024-08-14 11:17:10|344.62|342.62|344.71|342.71|344.74|342.74|344.62|342.62|12
1723634240000|2024-08-14 11:17:20|344.73|342.73|344.74|342.74|344.76|342.76|344.71|342.71|10
1723634250000|2024-08-14 11:17:30|344.73|342.73|344.65|342.65|344.74|342.74|344.65|342.65|9
1723634260000|2024-08-14 11:17:40|344.64|342.64|344.63|342.63|344.68|342.68|344.62|342.62|12
1723634270000|2024-08-14 11:17:50|344.64|342.64|344.75|342.75|344.76|342.76|344.64|342.64|10
1723634280000|2024-08-14 11:18:00|344.76|342.76|345.01|343.01|345.01|343.01|344.76|342.76|12
1723634290000|2024-08-14 11:18:10|345.02|343.02|345.24|343.24|345.24|343.24|345|343|20
1723634300000|2024-08-14 11:18:20|345.25|343.25|344.99|342.99|345.25|343.25|344.98|342.98|18
1723634310000|2024-08-14 11:18:30|345.01|343.01|344.94|342.94|345.06|343.06|344.93|342.93|17
1723634320000|2024-08-14 11:18:40|344.93|342.93|344.86|342.86|344.94|342.94|344.85|342.85|15
1723634330000|2024-08-14 11:18:50|344.88|342.88|344.83|342.83|344.88|342.88|344.8|342.8|21
1723634340000|2024-08-14 11:19:00|344.85|342.85|344.7|342.7|344.85|342.85|344.69|342.69|18
1723634350000|2024-08-14 11:19:10|344.71|342.71|344.59|342.59|344.71|342.71|344.57|342.57|24
1723634360000|2024-08-14 11:19:20|344.58|342.58|344.58|342.58|344.64|342.64|344.5|342.5|20
1723634370000|2024-08-14 11:19:30|344.56|342.56|344.59|342.59|344.62|342.62|344.56|342.56|15
1723634380000|2024-08-14 11:19:40|344.57|342.57|344.47|342.47|344.59|342.59|344.42|342.42|23
1723634390000|2024-08-14 11:19:50|344.46|342.46|344.43|342.43|344.5|342.5|344.4|342.4|31
1723634400000|2024-08-14 11:20:00|344.42|342.42|344.3|342.3|344.42|342.42|344.28|342.28|21
1723634410000|2024-08-14 11:20:10|344.33|342.33|344.3|342.3|344.4|342.4|344.28|342.28|23
1723634420000|2024-08-14 11:20:20|344.32|342.32|344.35|342.35|344.41|342.41|344.32|342.32|15
1723634430000|2024-08-14 11:20:30|344.36|342.36|344.29|342.29|344.4|342.4|344.27|342.27|18
1723634440000|2024-08-14 11:20:40|344.3|342.3|344.23|342.23|344.33|342.33|344.22|342.22|17
1723634450000|2024-08-14 11:20:50|344.2|342.2|344.31|342.31|344.36|342.36|344.2|342.2|18
1723634460000|2024-08-14 11:21:00|344.32|342.32|344.38|342.38|344.38|342.38|344.32|342.32|7
1723634470000|2024-08-14 11:21:10|344.39|342.39|344.41|342.41|344.41|342.41|344.38|342.38|8
1723634480000|2024-08-14 11:21:20|344.42|342.42|344.5|342.5|344.54|342.54|344.41|342.41|17
1723634490000|2024-08-14 11:21:30|344.51|342.51|344.51|342.51|344.52|342.52|344.47|342.47|11
1723634500000|2024-08-14 11:21:40|344.5|342.5|344.49|342.49|344.51|342.51|344.48|342.48|13
1723634510000|2024-08-14 11:21:50|344.5|342.5|344.61|342.61|344.68|342.68|344.41|342.41|25
1723634520000|2024-08-14 11:22:00|344.62|342.62|344.46|342.46|344.72|342.72|344.45|342.45|20
1723634530000|2024-08-14 11:22:10|344.47|342.47|344.5|342.5|344.5|342.5|344.42|342.42|27
1723634540000|2024-08-14 11:22:20|344.53|342.53|344.54|342.54|344.62|342.62|344.52|342.52|20
1723634550000|2024-08-14 11:22:30|344.5|342.5|344.43|342.43|344.53|342.53|344.43|342.43|14
1723634560000|2024-08-14 11:22:40|344.44|342.44|344.43|342.43|344.46|342.46|344.42|342.42|19
1723634570000|2024-08-14 11:22:50|344.44|342.44|344.42|342.42|344.44|342.44|344.37|342.37|19
1723634580000|2024-08-14 11:23:00|344.44|342.44|344.45|342.45|344.45|342.45|344.41|342.41|14
1723634590000|2024-08-14 11:23:10|344.5|342.5|344.35|342.35|344.5|342.5|344.35|342.35|7
1723634600000|2024-08-14 11:23:20|344.44|342.44|344.47|342.47|344.49|342.49|344.44|342.44|12
1723634610000|2024-08-14 11:23:30|344.48|342.48|344.51|342.51|344.6|342.6|344.47|342.47|22
1723634620000|2024-08-14 11:23:40|344.53|342.53|344.57|342.57|344.57|342.57|344.53|342.53|4
1723634640000|2024-08-14 11:24:00|344.63|342.63|344.73|342.73|344.76|342.76|344.63|342.63|8
1723634650000|2024-08-14 11:24:10|344.72|342.72|344.85|342.85|344.89|342.89|344.72|342.72|23
1723634660000|2024-08-14 11:24:20|344.86|342.86|344.88|342.88|344.9|342.9|344.83|342.83|14
1723634670000|2024-08-14 11:24:30|344.89|342.89|344.91|342.91|344.93|342.93|344.79|342.79|18
1723634680000|2024-08-14 11:24:40|344.92|342.92|344.87|342.87|344.96|342.96|344.87|342.87|12
1723634690000|2024-08-14 11:24:50|344.89|342.89|344.89|342.89|344.92|342.92|344.85|342.85|17
1723634700000|2024-08-14 11:25:00|344.9|342.9|344.89|342.89|344.95|342.95|344.84|342.84|15
1723634710000|2024-08-14 11:25:10|344.87|342.87|345.14|343.14|345.14|343.14|344.87|342.87|19
1723634720000|2024-08-14 11:25:20|345.11|343.11|345.3|343.3|345.3|343.3|345.09|343.09|19
1723634730000|2024-08-14 11:25:30|345.26|343.26|345.55|343.55|345.55|343.55|345.23|343.23|17
1723634740000|2024-08-14 11:25:40|345.57|343.57|345.51|343.51|345.64|343.64|345.5|343.5|20
1723634750000|2024-08-14 11:25:50|345.41|343.41|345.5|343.5|345.5|343.5|345.25|343.25|20
1723634760000|2024-08-14 11:26:00|345.53|343.53|345.64|343.64|345.64|343.64|345.52|343.52|23
1723634770000|2024-08-14 11:26:10|345.66|343.66|345.72|343.72|345.72|343.72|345.51|343.51|15
1723634780000|2024-08-14 11:26:20|345.73|343.73|345.81|343.81|345.85|343.85|345.67|343.67|16
1723634790000|2024-08-14 11:26:30|345.78|343.78|345.51|343.51|345.83|343.83|345.49|343.49|22
1723634800000|2024-08-14 11:26:40|345.53|343.53|345.54|343.54|345.54|343.54|345.48|343.48|14
1723634810000|2024-08-14 11:26:50|345.58|343.58|345.63|343.63|345.63|343.63|345.54|343.54|17
1723634820000|2024-08-14 11:27:00|345.6|343.6|345.53|343.53|345.6|343.6|345.49|343.49|14
1723634830000|2024-08-14 11:27:10|345.57|343.57|345.59|343.59|345.6|343.6|345.52|343.52|18
1723634840000|2024-08-14 11:27:20|345.57|343.57|345.45|343.45|345.59|343.59|345.41|343.41|23
1723634850000|2024-08-14 11:27:30|345.52|343.52|345.55|343.55|345.56|343.56|345.52|343.52|14
1723634860000|2024-08-14 11:27:40|345.54|343.54|345.37|343.37|345.54|343.54|345.37|343.37|17
1723634870000|2024-08-14 11:27:50|345.35|343.35|345.27|343.27|345.35|343.35|345.24|343.24|21
1723634880000|2024-08-14 11:28:00|345.3|343.3|345.34|343.34|345.38|343.38|345.3|343.3|21
1723634890000|2024-08-14 11:28:10|345.33|343.33|345.26|343.26|345.4|343.4|345.26|343.26|19
1723634900000|2024-08-14 11:28:20|345.24|343.24|345.45|343.45|345.45|343.45|345.24|343.24|16
1723634910000|2024-08-14 11:28:30|345.46|343.46|345.53|343.53|345.54|343.54|345.45|343.45|14
1723634920000|2024-08-14 11:28:40|345.59|343.59|345.76|343.76|345.77|343.77|345.59|343.59|19
1723634930000|2024-08-14 11:28:50|345.77|343.77|345.81|343.81|345.83|343.83|345.75|343.75|18
1723634940000|2024-08-14 11:29:00|345.8|343.8|345.84|343.84|345.95|343.95|345.79|343.79|14
1723634950000|2024-08-14 11:29:10|345.86|343.86|345.77|343.77|345.9|343.9|345.76|343.76|16
1723634960000|2024-08-14 11:29:20|345.79|343.79|345.79|343.79|345.84|343.84|345.77|343.77|14
1723634970000|2024-08-14 11:29:30|345.78|343.78|345.65|343.65|345.8|343.8|345.59|343.59|18
1723634980000|2024-08-14 11:29:40|345.64|343.64|345.71|343.71|345.71|343.71|345.64|343.64|19
1723634990000|2024-08-14 11:29:50|345.69|343.69|345.68|343.68|345.69|343.69|345.65|343.65|11
1723635000000|2024-08-14 11:30:00|345.67|343.67|345.44|343.44|345.67|343.67|345.43|343.43|24
1723635010000|2024-08-14 11:30:10|345.45|343.45|345.45|343.45|345.56|343.56|345.45|343.45|20
1723635020000|2024-08-14 11:30:20|345.43|343.43|345.49|343.49|345.51|343.51|345.38|343.38|16
1723635030000|2024-08-14 11:30:30|345.48|343.48|345.35|343.35|345.48|343.48|345.35|343.35|9
1723635040000|2024-08-14 11:30:40|345.36|343.36|345.45|343.45|345.45|343.45|345.35|343.35|15
1723635050000|2024-08-14 11:30:50|345.47|343.47|345.38|343.38|345.48|343.48|345.38|343.38|17
1723635060000|2024-08-14 11:31:00|345.39|343.39|345.6|343.6|345.62|343.62|345.38|343.38|28
1723635070000|2024-08-14 11:31:10|345.59|343.59|345.73|343.73|345.76|343.76|345.59|343.59|25
1723635080000|2024-08-14 11:31:20|345.72|343.72|345.65|343.65|345.72|343.72|345.65|343.65|14
1723635090000|2024-08-14 11:31:30|345.61|343.61|345.61|343.61|345.62|343.62|345.61|343.61|5
1723635100000|2024-08-14 11:31:40|345.6|343.6|345.6|343.6|345.63|343.63|345.59|343.59|18
1723635110000|2024-08-14 11:31:50|345.62|343.62|345.62|343.62|345.64|343.64|345.61|343.61|9
1723635120000|2024-08-14 11:32:00|345.61|343.61|345.81|343.81|345.89|343.89|345.61|343.61|20
1723635130000|2024-08-14 11:32:10|345.8|343.8|345.79|343.79|345.81|343.81|345.74|343.74|17
1723635140000|2024-08-14 11:32:20|345.77|343.77|345.9|343.9|345.9|343.9|345.77|343.77|18
1723635150000|2024-08-14 11:32:30|345.91|343.91|345.95|343.95|345.97|343.97|345.86|343.86|17
1723635160000|2024-08-14 11:32:40|345.97|343.97|346.04|344.04|346.15|344.15|345.95|343.95|25
1723635170000|2024-08-14 11:32:50|346.05|344.05|346.09|344.09|346.1|344.1|346.05|344.05|13
1723635180000|2024-08-14 11:33:00|346.11|344.11|346.17|344.17|346.21|344.21|346.11|344.11|10
1723635190000|2024-08-14 11:33:10|346.15|344.15|346.01|344.01|346.15|344.15|346.01|344.01|16
1723635200000|2024-08-14 11:33:20|346.04|344.04|346.12|344.12|346.14|344.14|346.04|344.04|11
1723635210000|2024-08-14 11:33:30|346.13|344.13|346.17|344.17|346.2|344.2|346.11|344.11|14
1723635220000|2024-08-14 11:33:40|346.15|344.15|346.09|344.09|346.15|344.15|346.07|344.07|13
1723635230000|2024-08-14 11:33:50|346.08|344.08|346.05|344.05|346.12|344.12|346.05|344.05|14
1723635240000|2024-08-14 11:34:00|346.04|344.04|346.04|344.04|346.04|344.04|346.02|344.02|6
1723635250000|2024-08-14 11:34:10|346.06|344.06|346.03|344.03|346.06|344.06|346.01|344.01|17
1723635260000|2024-08-14 11:34:20|346.04|344.04|346.15|344.15|346.16|344.16|346.03|344.03|19
1723635270000|2024-08-14 11:34:30|346.16|344.16|346.15|344.15|346.19|344.19|346.13|344.13|15
1723635280000|2024-08-14 11:34:40|346.14|344.14|346.07|344.07|346.14|344.14|346.03|344.03|17
1723635290000|2024-08-14 11:34:50|346.08|344.08|346.11|344.11|346.12|344.12|346.03|344.03|19
1723635300000|2024-08-14 11:35:00|346.15|344.15|345.97|343.97|346.15|344.15|345.96|343.96|16
1723635310000|2024-08-14 11:35:10|345.99|343.99|346.02|344.02|346.07|344.07|345.98|343.98|17
1723635320000|2024-08-14 11:35:20|346.03|344.03|345.96|343.96|346.03|344.03|345.9|343.9|16
1723635330000|2024-08-14 11:35:30|345.95|343.95|345.89|343.89|345.96|343.96|345.89|343.89|10
1723635340000|2024-08-14 11:35:40|345.88|343.88|345.77|343.77|345.88|343.88|345.77|343.77|15
1723635350000|2024-08-14 11:35:50|345.76|343.76|345.74|343.74|345.79|343.79|345.74|343.74|10
1723635360000|2024-08-14 11:36:00|345.75|343.75|345.75|343.75|345.77|343.77|345.73|343.73|16
1723635370000|2024-08-14 11:36:10|345.78|343.78|345.75|343.75|345.79|343.79|345.75|343.75|8
1723635380000|2024-08-14 11:36:20|345.74|343.74|345.92|343.92|345.96|343.96|345.74|343.74|17
1723635390000|2024-08-14 11:36:30|345.93|343.93|346.07|344.07|346.07|344.07|345.92|343.92|12
1723635400000|2024-08-14 11:36:40|346.1|344.1|346.03|344.03|346.1|344.1|346|344|21
1723635410000|2024-08-14 11:36:50|346.02|344.02|346.05|344.05|346.05|344.05|346.01|344.01|11
1723635420000|2024-08-14 11:37:00|346.06|344.06|346.06|344.06|346.07|344.07|346.06|344.06|3
1723635440000|2024-08-14 11:37:20|346.01|344.01|346.01|344.01|346.02|344.02|346.01|344.01|3
1723635450000|2024-08-14 11:37:30|346.02|344.02|346.06|344.06|346.06|344.06|346.02|344.02|4
1723635460000|2024-08-14 11:37:40|346.13|344.13|346.25|344.25|346.25|344.25|346.13|344.13|10
1723635470000|2024-08-14 11:37:50|346.24|344.24|346.27|344.27|346.27|344.27|346.23|344.23|9
1723635480000|2024-08-14 11:38:00|346.33|344.33|346.7|344.7|346.7|344.7|346.33|344.33|11
1723635490000|2024-08-14 11:38:10|346.68|344.68|346.88|344.88|346.89|344.89|346.68|344.68|16
1723635500000|2024-08-14 11:38:20|346.87|344.87|346.92|344.92|346.92|344.92|346.87|344.87|11
1723635510000|2024-08-14 11:38:30|346.91|344.91|346.87|344.87|346.91|344.91|346.87|344.87|2
1723635520000|2024-08-14 11:38:40|346.92|344.92|347.01|345.01|347.01|345.01|346.92|344.92|14
1723635530000|2024-08-14 11:38:50|347|345|346.68|344.68|347|345|346.68|344.68|18
1723635540000|2024-08-14 11:39:00|346.66|344.66|346.66|344.66|346.84|344.84|346.66|344.66|22
1723635550000|2024-08-14 11:39:10|346.67|344.67|346.72|344.72|346.78|344.78|346.67|344.67|17
1723635560000|2024-08-14 11:39:20|346.73|344.73|346.83|344.83|346.91|344.91|346.73|344.73|14
1723635570000|2024-08-14 11:39:30|346.84|344.84|346.9|344.9|346.96|344.96|346.83|344.83|17
1723635580000|2024-08-14 11:39:40|346.93|344.93|346.88|344.88|346.93|344.93|346.88|344.88|11
1723635590000|2024-08-14 11:39:50|346.89|344.89|347.08|345.08|347.08|345.08|346.89|344.89|22
1723635600000|2024-08-14 11:40:00|347.09|345.09|346.92|344.92|347.12|345.12|346.92|344.92|17
1723635610000|2024-08-14 11:40:10|346.9|344.9|346.86|344.86|346.93|344.93|346.86|344.86|18
1723635620000|2024-08-14 11:40:20|346.85|344.85|347.16|345.16|347.16|345.16|346.84|344.84|19
1723635630000|2024-08-14 11:40:30|347.17|345.17|347.24|345.24|347.25|345.25|347.17|345.17|24
1723635640000|2024-08-14 11:40:40|347.27|345.27|347.33|345.33|347.41|345.41|347.2|345.2|29
1723635650000|2024-08-14 11:40:50|347.25|345.25|347.09|345.09|347.25|345.25|347.09|345.09|27
1723635660000|2024-08-14 11:41:00|347.07|345.07|347.45|345.45|347.45|345.45|347.07|345.07|15
1723635680000|2024-08-14 11:41:20|347.38|345.38|347.35|345.35|347.38|345.38|347.35|345.35|3
1723635690000|2024-08-14 11:41:30|347.33|345.33|347.25|345.25|347.38|345.38|347.2|345.2|21
1723635700000|2024-08-14 11:41:40|347.29|345.29|347.45|345.45|347.45|345.45|347.29|345.29|16
1723635710000|2024-08-14 11:41:50|347.46|345.46|347.45|345.45|347.48|345.48|347.4|345.4|14
1723635720000|2024-08-14 11:42:00|347.43|345.43|347.27|345.27|347.43|345.43|347.21|345.21|19
1723635730000|2024-08-14 11:42:10|347.26|345.26|347.45|345.45|347.48|345.48|347.26|345.26|19
1723635740000|2024-08-14 11:42:20|347.44|345.44|347.23|345.23|347.44|345.44|347.22|345.22|11
1723635750000|2024-08-14 11:42:30|347.24|345.24|347.4|345.4|347.4|345.4|347.24|345.24|22
1723635760000|2024-08-14 11:42:40|347.39|345.39|347.39|345.39|347.45|345.45|347.37|345.37|20
1723635770000|2024-08-14 11:42:50|347.4|345.4|347.24|345.24|347.4|345.4|347.19|345.19|21
1723635780000|2024-08-14 11:43:00|347.26|345.26|347.45|345.45|347.45|345.45|347.24|345.24|9
1723635790000|2024-08-14 11:43:10|347.44|345.44|347.25|345.25|347.44|345.44|347.22|345.22|21
1723635800000|2024-08-14 11:43:20|347.26|345.26|347.28|345.28|347.32|345.32|347.26|345.26|8
1723635810000|2024-08-14 11:43:30|347.29|345.29|347.32|345.32|347.32|345.32|347.29|345.29|9
1723635820000|2024-08-14 11:43:40|347.39|345.39|347.45|345.45|347.45|345.45|347.39|345.39|2
1723635830000|2024-08-14 11:43:50|347.43|345.43|347.43|345.43|347.45|345.45|347.43|345.43|3
1723635840000|2024-08-14 11:44:00|347.44|345.44|347.45|345.45|347.45|345.45|347.25|345.25|29
1723635850000|2024-08-14 11:44:10|347.43|345.43|347.43|345.43|347.45|345.45|347.42|345.42|9
1723635860000|2024-08-14 11:44:20|347.42|345.42|347.43|345.43|347.45|345.45|347.42|345.42|10
1723635870000|2024-08-14 11:44:30|347.45|345.45|347.22|345.22|347.45|345.45|347.22|345.22|13
1723635880000|2024-08-14 11:44:40|347.21|345.21|347.4|345.4|347.4|345.4|347.2|345.2|12
1723635890000|2024-08-14 11:44:50|347.38|345.38|347.27|345.27|347.38|345.38|347.27|345.27|15
1723635900000|2024-08-14 11:45:00|347.28|345.28|347.24|345.24|347.38|345.38|347.24|345.24|21
1723635910000|2024-08-14 11:45:10|347.25|345.25|347.21|345.21|347.26|345.26|347.13|345.13|20
1723635920000|2024-08-14 11:45:20|347.2|345.2|347.28|345.28|347.28|345.28|347.17|345.17|17
1723635930000|2024-08-14 11:45:30|347.29|345.29|347.26|345.26|347.31|345.31|347.26|345.26|14
1723635940000|2024-08-14 11:45:40|347.27|345.27|347.02|345.02|347.29|345.29|347.02|345.02|23
1723635950000|2024-08-14 11:45:50|347.01|345.01|346.93|344.93|347.01|345.01|346.89|344.89|11
1723635960000|2024-08-14 11:46:00|346.95|344.95|346.98|344.98|346.98|344.98|346.87|344.87|17
1723635970000|2024-08-14 11:46:10|346.96|344.96|346.99|344.99|347|345|346.92|344.92|18
1723635980000|2024-08-14 11:46:20|347|345|347.25|345.25|347.3|345.3|347|345|18
1723635990000|2024-08-14 11:46:30|347.23|345.23|348.39|346.39|348.44|346.44|347.22|345.22|19
1723636000000|2024-08-14 11:46:40|348.35|346.35|348.43|346.43|348.47|346.47|348.35|346.35|9
1723636010000|2024-08-14 11:46:50|348.41|346.41|348.4|346.4|348.45|346.45|348.4|346.4|8
1723636020000|2024-08-14 11:47:00|348.39|346.39|348.33|346.33|348.44|346.44|348.33|346.33|8
1723636030000|2024-08-14 11:47:10|348.32|346.32|348.29|346.29|348.32|346.32|348.29|346.29|4
1723636040000|2024-08-14 11:47:20|348.28|346.28|348|346|348.28|346.28|347.99|345.99|11
1723636050000|2024-08-14 11:47:30|348.05|346.05|347.96|345.96|348.05|346.05|347.89|345.89|11
1723636060000|2024-08-14 11:47:40|347.97|345.97|347.87|345.87|347.97|345.97|347.85|345.85|20
1723636070000|2024-08-14 11:47:50|347.88|345.88|347.92|345.92|347.94|345.94|347.84|345.84|23
1723636080000|2024-08-14 11:48:00|347.91|345.91|348.07|346.07|348.09|346.09|347.89|345.89|25
1723636090000|2024-08-14 11:48:10|348.1|346.1|348.17|346.17|348.28|346.28|348.1|346.1|23
1723636100000|2024-08-14 11:48:20|348.16|346.16|348.05|346.05|348.16|346.16|348.05|346.05|12
1723636110000|2024-08-14 11:48:30|348.03|346.03|347.93|345.93|348.03|346.03|347.9|345.9|15
1723636120000|2024-08-14 11:48:40|347.92|345.92|347.98|345.98|348.03|346.03|347.84|345.84|21
1723636130000|2024-08-14 11:48:50|347.99|345.99|348|346|348.01|346.01|347.91|345.91|20
1723636140000|2024-08-14 11:49:00|348.02|346.02|347.84|345.84|348.16|346.16|347.81|345.81|25
1723636150000|2024-08-14 11:49:10|347.83|345.83|347.82|345.82|347.88|345.88|347.73|345.73|23
1723636160000|2024-08-14 11:49:20|347.84|345.84|347.82|345.82|347.86|345.86|347.8|345.8|20
1723636170000|2024-08-14 11:49:30|347.81|345.81|347.62|345.62|347.81|345.81|347.62|345.62|20
1723636180000|2024-08-14 11:49:40|347.61|345.61|347.52|345.52|347.61|345.61|347.52|345.52|17
1723636190000|2024-08-14 11:49:50|347.51|345.51|347.43|345.43|347.52|345.52|347.42|345.42|16
1723636200000|2024-08-14 11:50:00|347.42|345.42|347.61|345.61|347.64|345.64|347.37|345.37|27
1723636210000|2024-08-14 11:50:10|347.57|345.57|347.52|345.52|347.6|345.6|347.5|345.5|21
1723636220000|2024-08-14 11:50:20|347.53|345.53|347.5|345.5|347.54|345.54|347.47|345.47|16
1723636230000|2024-08-14 11:50:30|347.51|345.51|347.46|345.46|347.63|345.63|347.45|345.45|22
1723636240000|2024-08-14 11:50:40|347.47|345.47|347.4|345.4|347.47|345.47|347.38|345.38|19
1723636250000|2024-08-14 11:50:50|347.41|345.41|347.48|345.48|347.49|345.49|347.36|345.36|20
1723636260000|2024-08-14 11:51:00|347.51|345.51|347.52|345.52|347.61|345.61|347.5|345.5|17
1723636270000|2024-08-14 11:51:10|347.5|345.5|347.63|345.63|347.63|345.63|347.42|345.42|21
1723636280000|2024-08-14 11:51:20|347.62|345.62|347.77|345.77|347.88|345.88|347.62|345.62|20
1723636290000|2024-08-14 11:51:30|347.73|345.73|347.63|345.63|347.75|345.75|347.6|345.6|19
1723636300000|2024-08-14 11:51:40|347.61|345.61|347.68|345.68|347.72|345.72|347.59|345.59|18
1723636310000|2024-08-14 11:51:50|347.75|345.75|347.68|345.68|347.83|345.83|347.67|345.67|18
1723636320000|2024-08-14 11:52:00|347.67|345.67|347.71|345.71|347.71|345.71|347.67|345.67|6
1723636330000|2024-08-14 11:52:10|347.72|345.72|347.76|345.76|347.77|345.77|347.7|345.7|21
1723636340000|2024-08-14 11:52:20|347.79|345.79|347.81|345.81|347.81|345.81|347.7|345.7|18
1723636350000|2024-08-14 11:52:30|347.82|345.82|347.99|345.99|347.99|345.99|347.81|345.81|15
1723636360000|2024-08-14 11:52:40|347.98|345.98|348.06|346.06|348.12|346.12|347.95|345.95|22
1723636370000|2024-08-14 11:52:50|348.07|346.07|348.08|346.08|348.23|346.23|348.03|346.03|22
1723636380000|2024-08-14 11:53:00|348.07|346.07|347.93|345.93|348.07|346.07|347.93|345.93|15
1723636390000|2024-08-14 11:53:10|347.94|345.94|347.9|345.9|347.95|345.95|347.88|345.88|14
1723636400000|2024-08-14 11:53:20|347.92|345.92|348.01|346.01|348.07|346.07|347.91|345.91|16
1723636410000|2024-08-14 11:53:30|348.02|346.02|347.96|345.96|348.02|346.02|347.95|345.95|10
1723636420000|2024-08-14 11:53:40|347.95|345.95|348.06|346.06|348.06|346.06|347.94|345.94|11
1723636430000|2024-08-14 11:53:50|348.09|346.09|348.06|346.06|348.12|346.12|348.06|346.06|13
1723636440000|2024-08-14 11:54:00|348.05|346.05|348.01|346.01|348.05|346.05|348|346|10
1723636450000|2024-08-14 11:54:10|348.03|346.03|348.04|346.04|348.11|346.11|348.03|346.03|12
1723636460000|2024-08-14 11:54:20|348.02|346.02|348.01|346.01|348.04|346.04|348.01|346.01|5
1723636470000|2024-08-14 11:54:30|348|346|348|346|348|346|348|346|1
1723636500000|2024-08-14 11:55:00|347.99|345.99|347.58|345.58|347.99|345.99|347.58|345.58|14
1723636510000|2024-08-14 11:55:10|347.55|345.55|347.39|345.39|347.61|345.61|347.39|345.39|23
1723636520000|2024-08-14 11:55:20|347.38|345.38|347.08|345.08|347.4|345.4|347.08|345.08|22
1723636530000|2024-08-14 11:55:30|347.07|345.07|347.31|345.31|347.32|345.32|346.98|344.98|16
1723636540000|2024-08-14 11:55:40|347.32|345.32|347.29|345.29|347.32|345.32|347.28|345.28|4
1723636550000|2024-08-14 11:55:50|347.3|345.3|347.38|345.38|347.38|345.38|347.28|345.28|19
1723636560000|2024-08-14 11:56:00|347.42|345.42|347.39|345.39|347.44|345.44|347.39|345.39|8
1723636570000|2024-08-14 11:56:10|347.38|345.38|347.13|345.13|347.38|345.38|347.13|345.13|14
1723636580000|2024-08-14 11:56:20|347.1|345.1|347.08|345.08|347.15|345.15|347.08|345.08|21
1723636590000|2024-08-14 11:56:30|347.09|345.09|347.16|345.16|347.16|345.16|346.99|344.99|13
1723636600000|2024-08-14 11:56:40|347.13|345.13|347.05|345.05|347.14|345.14|347.03|345.03|20
1723636610000|2024-08-14 11:56:50|347.04|345.04|347.17|345.17|347.19|345.19|347.03|345.03|16
1723636620000|2024-08-14 11:57:00|347.18|345.18|347.06|345.06|347.18|345.18|347.05|345.05|13
1723636630000|2024-08-14 11:57:10|347.14|345.14|347.11|345.11|347.14|345.14|347.06|345.06|8
1723636640000|2024-08-14 11:57:20|347.07|345.07|347.11|345.11|347.11|345.11|347.07|345.07|8
1723636650000|2024-08-14 11:57:30|347.09|345.09|347.05|345.05|347.13|345.13|347.04|345.04|10
1723636660000|2024-08-14 11:57:40|347.09|345.09|347.27|345.27|347.27|345.27|347.09|345.09|4
1723636670000|2024-08-14 11:57:50|347.28|345.28|347.42|345.42|347.44|345.44|347.28|345.28|18
1723636680000|2024-08-14 11:58:00|347.5|345.5|347.36|345.36|347.54|345.54|347.35|345.35|15
1723636690000|2024-08-14 11:58:10|347.35|345.35|347.35|345.35|347.38|345.38|347.33|345.33|14
1723636700000|2024-08-14 11:58:20|347.34|345.34|347.54|345.54|347.57|345.57|347.34|345.34|16
1723636710000|2024-08-14 11:58:30|347.55|345.55|347.41|345.41|347.55|345.55|347.41|345.41|18
1723636720000|2024-08-14 11:58:40|347.37|345.37|347.37|345.37|347.37|345.37|347.32|345.32|11
1723636730000|2024-08-14 11:58:50|347.36|345.36|347.29|345.29|347.37|345.37|347.26|345.26|11
1723636740000|2024-08-14 11:59:00|347.28|345.28|347.17|345.17|347.28|345.28|347.17|345.17|13
1723636750000|2024-08-14 11:59:10|347.16|345.16|347.13|345.13|347.2|345.2|347.13|345.13|6
1723636760000|2024-08-14 11:59:20|347.12|345.12|347.19|345.19|347.2|345.2|347.12|345.12|11
1723636770000|2024-08-14 11:59:30|347.2|345.2|347.23|345.23|347.23|345.23|347.2|345.2|3
1723636780000|2024-08-14 11:59:40|347.24|345.24|347.27|345.27|347.31|345.31|347.22|345.22|10
1723636790000|2024-08-14 11:59:50|347.24|345.24|347.22|345.22|347.25|345.25|347.21|345.21|12
1723636800000|2024-08-14 12:00:00|347.23|345.23|347.21|345.21|347.27|345.27|347.17|345.17|22
1723636810000|2024-08-14 12:00:10|347.18|345.18|347.19|345.19|347.28|345.28|347.17|345.17|19
1723636820000|2024-08-14 12:00:20|347.2|345.2|347.15|345.15|347.24|345.24|347.15|345.15|19
1723636830000|2024-08-14 12:00:30|347.17|345.17|347.06|345.06|347.2|345.2|347.05|345.05|15
1723636840000|2024-08-14 12:00:40|347.07|345.07|347.2|345.2|347.2|345.2|347.07|345.07|10
1723636850000|2024-08-14 12:00:50|347.23|345.23|347.4|345.4|347.42|345.42|347.23|345.23|17
1723636860000|2024-08-14 12:01:00|347.35|345.35|347.4|345.4|347.43|345.43|347.35|345.35|12
1723636870000|2024-08-14 12:01:10|347.41|345.41|347.5|345.5|347.51|345.51|347.41|345.41|4
1723636880000|2024-08-14 12:01:20|347.54|345.54|347.26|345.26|347.54|345.54|347.26|345.26|14
1723636890000|2024-08-14 12:01:30|347.25|345.25|347.02|345.02|347.25|345.25|347.02|345.02|16
1723636900000|2024-08-14 12:01:40|347.04|345.04|347.08|345.08|347.1|345.1|347.03|345.03|12
1723636910000|2024-08-14 12:01:50|347.1|345.1|347.05|345.05|347.12|345.12|347.02|345.02|15
1723636920000|2024-08-14 12:02:00|347.04|345.04|346.95|344.95|347.04|345.04|346.92|344.92|19
1723636930000|2024-08-14 12:02:10|346.96|344.96|346.88|344.88|346.96|344.96|346.86|344.86|18
1723636940000|2024-08-14 12:02:20|346.89|344.89|346.86|344.86|346.97|344.97|346.86|344.86|12
1723636950000|2024-08-14 12:02:30|346.87|344.87|346.87|344.87|346.89|344.89|346.85|344.85|13
1723636960000|2024-08-14 12:02:40|346.86|344.86|346.93|344.93|346.96|344.96|346.86|344.86|13
1723636970000|2024-08-14 12:02:50|346.92|344.92|346.93|344.93|346.93|344.93|346.9|344.9|12
1723636980000|2024-08-14 12:03:00|346.92|344.92|346.83|344.83|346.94|344.94|346.83|344.83|16
1723636990000|2024-08-14 12:03:10|346.82|344.82|346.72|344.72|346.83|344.83|346.71|344.71|14
1723637000000|2024-08-14 12:03:20|346.71|344.71|346.71|344.71|346.76|344.76|346.67|344.67|15
1723637010000|2024-08-14 12:03:30|346.73|344.73|346.92|344.92|346.96|344.96|346.71|344.71|11
1723637020000|2024-08-14 12:03:40|346.94|344.94|346.89|344.89|347.02|345.02|346.89|344.89|15
1723637030000|2024-08-14 12:03:50|346.88|344.88|346.72|344.72|346.88|344.88|346.71|344.71|8
1723637040000|2024-08-14 12:04:00|346.74|344.74|346.75|344.75|346.76|344.76|346.72|344.72|9
1723637050000|2024-08-14 12:04:10|346.74|344.74|346.79|344.79|346.79|344.79|346.73|344.73|19
1723637060000|2024-08-14 12:04:20|346.77|344.77|346.63|344.63|346.77|344.77|346.63|344.63|17
1723637070000|2024-08-14 12:04:30|346.66|344.66|346.62|344.62|346.66|344.66|346.61|344.61|7
1723637080000|2024-08-14 12:04:40|346.61|344.61|346.63|344.63|346.66|344.66|346.61|344.61|14
1723637090000|2024-08-14 12:04:50|346.66|344.66|346.81|344.81|346.81|344.81|346.66|344.66|9
1723637100000|2024-08-14 12:05:00|346.83|344.83|346.51|344.51|346.87|344.87|346.51|344.51|22
1723637110000|2024-08-14 12:05:10|346.5|344.5|346.59|344.59|346.61|344.61|346.48|344.48|15
1723637120000|2024-08-14 12:05:20|346.6|344.6|346.54|344.54|346.62|344.62|346.5|344.5|12
1723637130000|2024-08-14 12:05:30|346.55|344.55|346.53|344.53|346.55|344.55|346.53|344.53|14
1723637150000|2024-08-14 12:05:50|346.54|344.54|346.54|344.54|346.54|344.54|346.53|344.53|5
1723637160000|2024-08-14 12:06:00|346.55|344.55|346.65|344.65|346.65|344.65|346.51|344.51|14
1723637170000|2024-08-14 12:06:10|346.75|344.75|346.84|344.84|346.87|344.87|346.75|344.75|13
1723637180000|2024-08-14 12:06:20|346.83|344.83|346.88|344.88|346.94|344.94|346.81|344.81|20
1723637190000|2024-08-14 12:06:30|346.89|344.89|346.8|344.8|346.89|344.89|346.79|344.79|17
1723637200000|2024-08-14 12:06:40|346.86|344.86|347.27|345.27|347.28|345.28|346.85|344.85|18
1723637210000|2024-08-14 12:06:50|347.28|345.28|347.09|345.09|347.46|345.46|347.09|345.09|15
1723637220000|2024-08-14 12:07:00|347.12|345.12|347.43|345.43|347.44|345.44|347.12|345.12|22
1723637230000|2024-08-14 12:07:10|347.42|345.42|347.54|345.54|347.54|345.54|347.41|345.41|17
1723637240000|2024-08-14 12:07:20|347.53|345.53|347.29|345.29|347.54|345.54|347.29|345.29|14
1723637250000|2024-08-14 12:07:30|347.31|345.31|347.36|345.36|347.36|345.36|347.19|345.19|27
1723637260000|2024-08-14 12:07:40|347.35|345.35|347.46|345.46|347.58|345.58|347.35|345.35|15
1723637270000|2024-08-14 12:07:50|347.45|345.45|347.45|345.45|347.45|345.45|347.43|345.43|8
1723637280000|2024-08-14 12:08:00|347.44|345.44|347.44|345.44|347.44|345.44|347.42|345.42|9
1723637290000|2024-08-14 12:08:10|347.45|345.45|347.44|345.44|347.45|345.45|347.43|345.43|4
1723637300000|2024-08-14 12:08:20|347.43|345.43|347.34|345.34|347.43|345.43|347.34|345.34|5
1723637310000|2024-08-14 12:08:30|347.33|345.33|347.34|345.34|347.36|345.36|347.32|345.32|10
1723637320000|2024-08-14 12:08:40|347.35|345.35|347.31|345.31|347.37|345.37|347.31|345.31|10
1723637330000|2024-08-14 12:08:50|347.29|345.29|347.13|345.13|347.29|345.29|347.13|345.13|16
1723637340000|2024-08-14 12:09:00|347.12|345.12|346.84|344.84|347.12|345.12|346.83|344.83|13
1723637350000|2024-08-14 12:09:10|346.83|344.83|346.81|344.81|346.85|344.85|346.81|344.81|12
1723637360000|2024-08-14 12:09:20|346.85|344.85|346.87|344.87|346.9|344.9|346.85|344.85|13
1723637370000|2024-08-14 12:09:30|346.86|344.86|347.07|345.07|347.08|345.08|346.85|344.85|20
1723637380000|2024-08-14 12:09:40|347.02|345.02|347.07|345.07|347.09|345.09|347.02|345.02|17
1723637390000|2024-08-14 12:09:50|347.08|345.08|346.82|344.82|347.08|345.08|346.82|344.82|19
1723637400000|2024-08-14 12:10:00|346.79|344.79|346.8|344.8|346.8|344.8|346.68|344.68|16
1723637410000|2024-08-14 12:10:10|346.83|344.83|346.96|344.96|346.97|344.97|346.83|344.83|11
1723637420000|2024-08-14 12:10:20|346.98|344.98|347.03|345.03|347.16|345.16|346.98|344.98|20
1723637430000|2024-08-14 12:10:30|347.04|345.04|347.04|345.04|347.04|345.04|347.03|345.03|5
1723637440000|2024-08-14 12:10:40|347.07|345.07|347.11|345.11|347.17|345.17|347.06|345.06|17
1723637450000|2024-08-14 12:10:50|347.13|345.13|347.19|345.19|347.28|345.28|347.11|345.11|19
1723637460000|2024-08-14 12:11:00|347.2|345.2|347.09|345.09|347.24|345.24|347.09|345.09|25
1723637470000|2024-08-14 12:11:10|347.07|345.07|347.13|345.13|347.16|345.16|347.04|345.04|18
1723637480000|2024-08-14 12:11:20|347.14|345.14|347.11|345.11|347.14|345.14|347.09|345.09|9
1723637490000|2024-08-14 12:11:30|347.13|345.13|347.14|345.14|347.2|345.2|347.12|345.12|10
1723637500000|2024-08-14 12:11:40|347.15|345.15|347.13|345.13|347.15|345.15|347.13|345.13|7
1723637510000|2024-08-14 12:11:50|347.11|345.11|347.15|345.15|347.15|345.15|347.11|345.11|5
1723637520000|2024-08-14 12:12:00|347.16|345.16|347.2|345.2|347.21|345.21|347.15|345.15|7
1723637530000|2024-08-14 12:12:10|347.24|345.24|347.25|345.25|347.25|345.25|347.22|345.22|16
1723637540000|2024-08-14 12:12:20|347.26|345.26|347.33|345.33|347.44|345.44|347.26|345.26|20
1723637550000|2024-08-14 12:12:30|347.31|345.31|347.23|345.23|347.33|345.33|347.23|345.23|15
1723637560000|2024-08-14 12:12:40|347.21|345.21|346.97|344.97|347.21|345.21|346.97|344.97|12
1723637570000|2024-08-14 12:12:50|346.95|344.95|346.92|344.92|346.95|344.95|346.92|344.92|3
1723637580000|2024-08-14 12:13:00|346.93|344.93|346.87|344.87|346.93|344.93|346.85|344.85|14
1723637590000|2024-08-14 12:13:10|346.85|344.85|346.69|344.69|346.85|344.85|346.69|344.69|13
1723637600000|2024-08-14 12:13:20|346.7|344.7|346.65|344.65|346.75|344.75|346.63|344.63|27
1723637610000|2024-08-14 12:13:30|346.66|344.66|346.62|344.62|346.69|344.69|346.6|344.6|18
1723637620000|2024-08-14 12:13:40|346.61|344.61|346.72|344.72|346.75|344.75|346.59|344.59|14
1723637630000|2024-08-14 12:13:50|346.71|344.71|346.59|344.59|346.73|344.73|346.57|344.57|13
1723637640000|2024-08-14 12:14:00|346.58|344.58|346.55|344.55|346.59|344.59|346.55|344.55|6
1723637650000|2024-08-14 12:14:10|346.54|344.54|346.55|344.55|346.55|344.55|346.54|344.54|2
1723637660000|2024-08-14 12:14:20|346.54|344.54|346.5|344.5|346.54|344.54|346.5|344.5|5
1723637670000|2024-08-14 12:14:30|346.49|344.49|346.49|344.49|346.49|344.49|346.49|344.49|1
1723637680000|2024-08-14 12:14:40|346.52|344.52|346.61|344.61|346.62|344.62|346.51|344.51|6
1723637690000|2024-08-14 12:14:50|346.6|344.6|346.6|344.6|346.6|344.6|346.57|344.57|10
1723637700000|2024-08-14 12:15:00|346.59|344.59|346.55|344.55|346.63|344.63|346.55|344.55|15
1723637710000|2024-08-14 12:15:10|346.54|344.54|346.4|344.4|346.54|344.54|346.4|344.4|7
1723637720000|2024-08-14 12:15:20|346.24|344.24|346.3|344.3|346.3|344.3|346.19|344.19|22
1723637730000|2024-08-14 12:15:30|346.29|344.29|346.32|344.32|346.34|344.34|346.29|344.29|19
1723637740000|2024-08-14 12:15:40|346.34|344.34|346.65|344.65|346.65|344.65|346.34|344.34|10
1723637750000|2024-08-14 12:15:50|346.69|344.69|346.71|344.71|346.75|344.75|346.69|344.69|12
1723637760000|2024-08-14 12:16:00|346.73|344.73|346.89|344.89|346.89|344.89|346.73|344.73|21
1723637770000|2024-08-14 12:16:10|346.93|344.93|347.22|345.22|347.22|345.22|346.93|344.93|21
1723637780000|2024-08-14 12:16:20|347.23|345.23|347|345|347.23|345.23|346.93|344.93|15
1723637790000|2024-08-14 12:16:30|346.99|344.99|346.93|344.93|347.12|345.12|346.91|344.91|25
1723637800000|2024-08-14 12:16:40|346.95|344.95|347.16|345.16|347.16|345.16|346.93|344.93|17
1723637810000|2024-08-14 12:16:50|347.17|345.17|347.02|345.02|347.17|345.17|347.01|345.01|19
1723637820000|2024-08-14 12:17:00|347.03|345.03|346.91|344.91|347.03|345.03|346.91|344.91|22
1723637830000|2024-08-14 12:17:10|346.89|344.89|346.97|344.97|347.02|345.02|346.87|344.87|12
1723637840000|2024-08-14 12:17:20|346.94|344.94|347.2|345.2|347.2|345.2|346.94|344.94|23
1723637850000|2024-08-14 12:17:30|347.19|345.19|347.09|345.09|347.19|345.19|347.08|345.08|25
1723637860000|2024-08-14 12:17:40|347.15|345.15|346.87|344.87|347.17|345.17|346.84|344.84|24
1723637870000|2024-08-14 12:17:50|346.85|344.85|346.9|344.9|346.9|344.9|346.81|344.81|22
1723637880000|2024-08-14 12:18:00|346.88|344.88|346.84|344.84|346.91|344.91|346.83|344.83|21
1723637890000|2024-08-14 12:18:10|346.85|344.85|346.87|344.87|346.89|344.89|346.85|344.85|15
1723637900000|2024-08-14 12:18:20|346.9|344.9|346.88|344.88|346.9|344.9|346.83|344.83|15
1723637910000|2024-08-14 12:18:30|346.87|344.87|346.79|344.79|346.87|344.87|346.79|344.79|9
1723637920000|2024-08-14 12:18:40|346.85|344.85|346.88|344.88|346.9|344.9|346.82|344.82|25
1723637930000|2024-08-14 12:18:50|346.87|344.87|346.79|344.79|346.88|344.88|346.79|344.79|18
1723637940000|2024-08-14 12:19:00|346.8|344.8|346.82|344.82|346.83|344.83|346.79|344.79|19
1723637950000|2024-08-14 12:19:10|346.83|344.83|346.98|344.98|346.99|344.99|346.83|344.83|19
1723637960000|2024-08-14 12:19:20|346.99|344.99|346.98|344.98|347.1|345.1|346.98|344.98|13
1723637970000|2024-08-14 12:19:30|347|345|346.98|344.98|347|345|346.96|344.96|10
1723637980000|2024-08-14 12:19:40|346.97|344.97|346.92|344.92|346.97|344.97|346.92|344.92|17
1723637990000|2024-08-14 12:19:50|346.91|344.91|346.94|344.94|346.94|344.94|346.89|344.89|12
1723638000000|2024-08-14 12:20:00|346.93|344.93|347.14|345.14|347.15|345.15|346.91|344.91|18
1723638010000|2024-08-14 12:20:10|347.15|345.15|347.3|345.3|347.38|345.38|347.15|345.15|18
1723638020000|2024-08-14 12:20:20|347.28|345.28|347.3|345.3|347.36|345.36|347.27|345.27|20
1723638030000|2024-08-14 12:20:30|347.31|345.31|347.17|345.17|347.36|345.36|347.16|345.16|22
1723638040000|2024-08-14 12:20:40|347.19|345.19|347.16|345.16|347.22|345.22|347.14|345.14|16
1723638050000|2024-08-14 12:20:50|347.17|345.17|347.21|345.21|347.22|345.22|347.16|345.16|19
1723638060000|2024-08-14 12:21:00|347.19|345.19|347.15|345.15|347.21|345.21|347.14|345.14|14
1723638070000|2024-08-14 12:21:10|347.16|345.16|347.17|345.17|347.17|345.17|347.14|345.14|13
1723638080000|2024-08-14 12:21:20|347.15|345.15|347.07|345.07|347.15|345.15|347.03|345.03|14
1723638090000|2024-08-14 12:21:30|347.05|345.05|347.24|345.24|347.24|345.24|347.03|345.03|18
1723638100000|2024-08-14 12:21:40|347.26|345.26|347.29|345.29|347.31|345.31|347.24|345.24|24
1723638110000|2024-08-14 12:21:50|347.3|345.3|347.35|345.35|347.35|345.35|347.27|345.27|15
1723638120000|2024-08-14 12:22:00|347.37|345.37|347.66|345.66|347.66|345.66|347.37|345.37|24
1723638130000|2024-08-14 12:22:10|347.77|345.77|347.87|345.87|347.95|345.95|347.75|345.75|22
1723638140000|2024-08-14 12:22:20|347.85|345.85|347.76|345.76|347.85|345.85|347.66|345.66|27
1723638150000|2024-08-14 12:22:30|347.72|345.72|347.63|345.63|347.72|345.72|347.45|345.45|24
1723638160000|2024-08-14 12:22:40|347.62|345.62|347.6|345.6|347.67|345.67|347.54|345.54|27
1723638170000|2024-08-14 12:22:50|347.61|345.61|347.53|345.53|347.62|345.62|347.49|345.49|19
1723638180000|2024-08-14 12:23:00|347.55|345.55|347.46|345.46|347.56|345.56|347.45|345.45|20
1723638190000|2024-08-14 12:23:10|347.49|345.49|347.71|345.71|347.71|345.71|347.48|345.48|20
1723638200000|2024-08-14 12:23:20|347.72|345.72|347.73|345.73|347.84|345.84|347.72|345.72|20
1723638210000|2024-08-14 12:23:30|347.74|345.74|347.85|345.85|347.9|345.9|347.74|345.74|21
1723638220000|2024-08-14 12:23:40|347.86|345.86|347.93|345.93|347.94|345.94|347.86|345.86|20
1723638230000|2024-08-14 12:23:50|347.92|345.92|347.82|345.82|347.92|345.92|347.81|345.81|19
1723638240000|2024-08-14 12:24:00|347.83|345.83|347.92|345.92|347.92|345.92|347.82|345.82|15
1723638250000|2024-08-14 12:24:10|347.93|345.93|347.95|345.95|347.99|345.99|347.93|345.93|19
1723638260000|2024-08-14 12:24:20|347.94|345.94|348.1|346.1|348.19|346.19|347.94|345.94|24
1723638270000|2024-08-14 12:24:30|348.11|346.11|348.21|346.21|348.21|346.21|348.11|346.11|19
1723638280000|2024-08-14 12:24:40|348.27|346.27|348.39|346.39|348.42|346.42|348.27|346.27|21
1723638290000|2024-08-14 12:24:50|348.36|346.36|348.52|346.52|348.52|346.52|348.33|346.33|25
1723638300000|2024-08-14 12:25:00|348.47|346.47|348.23|346.23|348.47|346.47|348.23|346.23|22
1723638310000|2024-08-14 12:25:10|348.22|346.22|348.45|346.45|348.45|346.45|348.22|346.22|15
1723638320000|2024-08-14 12:25:20|348.46|346.46|348.52|346.52|348.52|346.52|348.45|346.45|21
1723638330000|2024-08-14 12:25:30|348.51|346.51|348.42|346.42|348.55|346.55|348.38|346.38|23
1723638340000|2024-08-14 12:25:40|348.41|346.41|348.48|346.48|348.48|346.48|348.35|346.35|19
1723638350000|2024-08-14 12:25:50|348.46|346.46|348.53|346.53|348.54|346.54|348.38|346.38|22
1723638360000|2024-08-14 12:26:00|348.51|346.51|348.46|346.46|348.61|346.61|348.46|346.46|20
1723638370000|2024-08-14 12:26:10|348.44|346.44|348.37|346.37|348.44|346.44|348.35|346.35|20
1723638380000|2024-08-14 12:26:20|348.38|346.38|348.24|346.24|348.4|346.4|348.2|346.2|17
1723638390000|2024-08-14 12:26:30|348.25|346.25|348.27|346.27|348.29|346.29|348.22|346.22|18
1723638400000|2024-08-14 12:26:40|348.26|346.26|348.27|346.27|348.27|346.27|348.21|346.21|8
1723638410000|2024-08-14 12:26:50|348.26|346.26|348.24|346.24|348.27|346.27|348.23|346.23|9
1723638420000|2024-08-14 12:27:00|348.23|346.23|347.9|345.9|348.23|346.23|347.9|345.9|26
1723638430000|2024-08-14 12:27:10|347.89|345.89|348.01|346.01|348.01|346.01|347.83|345.83|23
1723638440000|2024-08-14 12:27:20|348.06|346.06|348.03|346.03|348.13|346.13|348.03|346.03|18
1723638450000|2024-08-14 12:27:30|348.02|346.02|348.09|346.09|348.09|346.09|348.02|346.02|14
1723638460000|2024-08-14 12:27:40|348.13|346.13|348.25|346.25|348.28|346.28|348.12|346.12|26
1723638470000|2024-08-14 12:27:50|348.26|346.26|348.25|346.25|348.28|346.28|348.19|346.19|17
1723638480000|2024-08-14 12:28:00|348.26|346.26|347.96|345.96|348.29|346.29|347.96|345.96|23
1723638490000|2024-08-14 12:28:10|347.95|345.95|347.88|345.88|347.95|345.95|347.87|345.87|10
1723638500000|2024-08-14 12:28:20|347.86|345.86|347.89|345.89|347.9|345.9|347.85|345.85|14
1723638510000|2024-08-14 12:28:30|347.9|345.9|348.53|346.53|348.53|346.53|347.9|345.9|24
1723638520000|2024-08-14 12:28:40|348.56|346.56|348.91|346.91|348.95|346.95|348.56|346.56|21
1723638530000|2024-08-14 12:28:50|348.94|346.94|348.74|346.74|348.96|346.96|348.67|346.67|24
1723638540000|2024-08-14 12:29:00|348.92|346.92|348.75|346.75|348.97|346.97|348.56|346.56|28
1723638550000|2024-08-14 12:29:10|348.77|346.77|348.58|346.58|348.8|346.8|348.58|346.58|23
1723638560000|2024-08-14 12:29:20|348.59|346.59|349|347|349|347|348.59|346.59|31
1723638570000|2024-08-14 12:29:30|348.98|346.98|348.75|346.75|349.06|347.06|348.67|346.67|30
1723638580000|2024-08-14 12:29:40|348.83|346.83|348.92|346.92|348.95|346.95|348.73|346.73|30
1723638590000|2024-08-14 12:29:50|348.94|346.94|350.04|348.04|350.04|348.04|348.94|346.94|31
1723638600000|2024-08-14 12:30:00|350.15|348.15|349.77|347.77|350.55|348.55|349.41|347.41|31
1723638610000|2024-08-14 12:30:10|349.88|347.88|350|348|350.04|348.04|349.39|347.39|32
1723638620000|2024-08-14 12:30:20|349.85|347.85|350.24|348.24|350.57|348.57|349.82|347.82|35
1723638630000|2024-08-14 12:30:30|350.23|348.23|350.1|348.1|350.56|348.56|350.1|348.1|36
1723638640000|2024-08-14 12:30:40|350.11|348.11|349.84|347.84|350.82|348.82|349.8|347.8|32
1723638650000|2024-08-14 12:30:50|349.83|347.83|348.6|346.6|349.83|347.83|348.47|346.47|35
1723638660000|2024-08-14 12:31:00|348.62|346.62|349.07|347.07|349.17|347.17|348.62|346.62|37
1723638670000|2024-08-14 12:31:10|349.08|347.08|347.83|345.83|349.08|347.08|347.8|345.8|35
1723638680000|2024-08-14 12:31:20|347.79|345.79|347.78|345.78|347.85|345.85|347.43|345.43|32
1723638690000|2024-08-14 12:31:30|347.75|345.75|347.13|345.13|347.75|345.75|346.99|344.99|33
1723638700000|2024-08-14 12:31:40|347.18|345.18|346.98|344.98|347.23|345.23|346.96|344.96|23
1723638710000|2024-08-14 12:31:50|346.97|344.97|347.17|345.17|347.27|345.27|346.81|344.81|28
1723638720000|2024-08-14 12:32:00|347.19|345.19|346.67|344.67|347.22|345.22|346.5|344.5|34
1723638730000|2024-08-14 12:32:10|346.73|344.73|345.72|343.72|346.73|344.73|345.51|343.51|31
1723638740000|2024-08-14 12:32:20|345.68|343.68|345.93|343.93|345.96|343.96|345.6|343.6|33
1723638750000|2024-08-14 12:32:30|345.94|343.94|345.88|343.88|346.23|344.23|345.73|343.73|31
1723638760000|2024-08-14 12:32:40|345.87|343.87|345.83|343.83|345.96|343.96|345.59|343.59|25
1723638770000|2024-08-14 12:32:50|345.79|343.79|345.93|343.93|345.99|343.99|345.7|343.7|29
1723638780000|2024-08-14 12:33:00|345.95|343.95|346.08|344.08|346.22|344.22|345.9|343.9|26
1723638790000|2024-08-14 12:33:10|346.22|344.22|347.02|345.02|347.12|345.12|346.22|344.22|24
1723638800000|2024-08-14 12:33:20|347|345|347.74|345.74|347.85|345.85|347|345|32
1723638810000|2024-08-14 12:33:30|347.75|345.75|347.79|345.79|348.2|346.2|347.69|345.69|31
1723638820000|2024-08-14 12:33:40|347.77|345.77|348.21|346.21|348.28|346.28|347.61|345.61|31
1723638830000|2024-08-14 12:33:50|348.24|346.24|348.09|346.09|348.52|346.52|348.09|346.09|26
1723638840000|2024-08-14 12:34:00|348.1|346.1|348.25|346.25|348.36|346.36|348.1|346.1|27
1723638850000|2024-08-14 12:34:10|348.3|346.3|348.78|346.78|348.81|346.81|348.3|346.3|26
1723638860000|2024-08-14 12:34:20|348.85|346.85|348.88|346.88|348.98|346.98|348.71|346.71|26
1723638870000|2024-08-14 12:34:30|348.87|346.87|348.72|346.72|348.92|346.92|348.7|346.7|31
1723638880000|2024-08-14 12:34:40|348.74|346.74|347.97|345.97|348.75|346.75|347.97|345.97|32
1723638890000|2024-08-14 12:34:50|347.95|345.95|348.25|346.25|348.26|346.26|347.7|345.7|33
1723638900000|2024-08-14 12:35:00|348.23|346.23|347.52|345.52|348.31|346.31|347.52|345.52|30
1723638910000|2024-08-14 12:35:10|347.53|345.53|347.46|345.46|347.59|345.59|347.46|345.46|27
1723638920000|2024-08-14 12:35:20|347.39|345.39|346.86|344.86|347.39|345.39|346.86|344.86|30
1723638930000|2024-08-14 12:35:30|346.84|344.84|347.36|345.36|347.43|345.43|346.84|344.84|32
1723638940000|2024-08-14 12:35:40|347.37|345.37|347.3|345.3|347.56|345.56|347.28|345.28|24
1723638950000|2024-08-14 12:35:50|347.32|345.32|346.96|344.96|347.32|345.32|346.94|344.94|23
1723638960000|2024-08-14 12:36:00|346.97|344.97|347.39|345.39|347.41|345.41|346.97|344.97|24
1723638970000|2024-08-14 12:36:10|347.4|345.4|347.2|345.2|347.41|345.41|347.11|345.11|17
1723638980000|2024-08-14 12:36:20|347.13|345.13|347.2|345.2|347.38|345.38|347.09|345.09|15
1723638990000|2024-08-14 12:36:30|347.17|345.17|347.21|345.21|347.29|345.29|347.09|345.09|25
1723639000000|2024-08-14 12:36:40|347.19|345.19|347.2|345.2|347.38|345.38|347.1|345.1|29
1723639010000|2024-08-14 12:36:50|347.13|345.13|346.82|344.82|347.21|345.21|346.76|344.76|29
1723639020000|2024-08-14 12:37:00|346.83|344.83|346.98|344.98|347|345|346.81|344.81|28
1723639030000|2024-08-14 12:37:10|346.9|344.9|346.85|344.85|346.9|344.9|346.64|344.64|35
1723639040000|2024-08-14 12:37:20|346.84|344.84|346.79|344.79|347.05|345.05|346.72|344.72|32
1723639050000|2024-08-14 12:37:30|346.82|344.82|347.09|345.09|347.09|345.09|346.67|344.67|29
1723639060000|2024-08-14 12:37:40|347.04|345.04|347.44|345.44|347.44|345.44|347.04|345.04|32
1723639070000|2024-08-14 12:37:50|347.4|345.4|347.99|345.99|347.99|345.99|347.4|345.4|24
1723639080000|2024-08-14 12:38:00|348|346|348.8|346.8|348.95|346.95|348|346|36
1723639090000|2024-08-14 12:38:10|348.75|346.75|348.28|346.28|348.75|346.75|348.2|346.2|36
1723639100000|2024-08-14 12:38:20|348.31|346.31|348.2|346.2|348.76|346.76|348.2|346.2|29
1723639110000|2024-08-14 12:38:30|348.18|346.18|347.87|345.87|348.27|346.27|347.8|345.8|30
1723639120000|2024-08-14 12:38:40|347.86|345.86|347.76|345.76|348.02|346.02|347.75|345.75|28
1723639130000|2024-08-14 12:38:50|347.75|345.75|348.07|346.07|348.16|346.16|347.74|345.74|31
1723639140000|2024-08-14 12:39:00|348.06|346.06|348.09|346.09|348.21|346.21|347.88|345.88|27
1723639150000|2024-08-14 12:39:10|347.96|345.96|348.26|346.26|348.35|346.35|347.96|345.96|33
1723639160000|2024-08-14 12:39:20|348.3|346.3|348.18|346.18|348.37|346.37|348.01|346.01|29
1723639170000|2024-08-14 12:39:30|348.17|346.17|348.32|346.32|348.43|346.43|348.17|346.17|21
1723639180000|2024-08-14 12:39:40|348.29|346.29|348.16|346.16|348.31|346.31|348.12|346.12|25
1723639190000|2024-08-14 12:39:50|348.17|346.17|348.3|346.3|348.32|346.32|348.13|346.13|27
1723639200000|2024-08-14 12:40:00|348.27|346.27|348.6|346.6|348.66|346.66|348.23|346.23|25
1723639210000|2024-08-14 12:40:10|348.65|346.65|348.23|346.23|348.66|346.66|348.23|346.23|30
1723639220000|2024-08-14 12:40:20|348.16|346.16|348.09|346.09|348.35|346.35|348.07|346.07|31
1723639230000|2024-08-14 12:40:30|348.08|346.08|348.29|346.29|348.29|346.29|347.86|345.86|30
1723639240000|2024-08-14 12:40:40|348.28|346.28|347.92|345.92|348.31|346.31|347.84|345.84|34
1723639250000|2024-08-14 12:40:50|347.91|345.91|348.01|346.01|348.08|346.08|347.77|345.77|32
1723639260000|2024-08-14 12:41:00|347.99|345.99|348.08|346.08|348.08|346.08|347.77|345.77|20
1723639270000|2024-08-14 12:41:10|348.1|346.1|348.06|346.06|348.34|346.34|348.02|346.02|35
1723639280000|2024-08-14 12:41:20|348.07|346.07|348.38|346.38|348.49|346.49|348.02|346.02|26
1723639290000|2024-08-14 12:41:30|348.34|346.34|348.18|346.18|348.52|346.52|348.04|346.04|31
1723639300000|2024-08-14 12:41:40|348.19|346.19|348.6|346.6|348.8|346.8|348.19|346.19|29
1723639310000|2024-08-14 12:41:50|348.59|346.59|348.68|346.68|348.82|346.82|348.59|346.59|23
1723639320000|2024-08-14 12:42:00|348.57|346.57|348.64|346.64|349.09|347.09|348.54|346.54|34
1723639330000|2024-08-14 12:42:10|348.67|346.67|348.95|346.95|349.05|347.05|348.54|346.54|33
1723639340000|2024-08-14 12:42:20|348.93|346.93|348.91|346.91|348.94|346.94|348.81|346.81|25
1723639350000|2024-08-14 12:42:30|348.95|346.95|348.81|346.81|349.1|347.1|348.81|346.81|28
1723639360000|2024-08-14 12:42:40|348.83|346.83|348.81|346.81|348.9|346.9|348.79|346.79|10
1723639370000|2024-08-14 12:42:50|348.85|346.85|348.87|346.87|348.87|346.87|348.81|346.81|8
1723639380000|2024-08-14 12:43:00|348.85|346.85|349.28|347.28|349.28|347.28|348.81|346.81|13
1723639390000|2024-08-14 12:43:10|349.32|347.32|349.98|347.98|349.98|347.98|349.31|347.31|27
1723639400000|2024-08-14 12:43:20|349.96|347.96|349.81|347.81|350.16|348.16|349.81|347.81|22
1723639410000|2024-08-14 12:43:30|349.82|347.82|349.85|347.85|349.85|347.85|349.58|347.58|20
1723639420000|2024-08-14 12:43:40|349.87|347.87|349.94|347.94|350.08|348.08|349.87|347.87|25
1723639430000|2024-08-14 12:43:50|349.93|347.93|349.89|347.89|349.94|347.94|349.82|347.82|22
1723639440000|2024-08-14 12:44:00|349.88|347.88|349.93|347.93|349.94|347.94|349.86|347.86|20
1723639450000|2024-08-14 12:44:10|350.02|348.02|349.9|347.9|350.02|348.02|349.87|347.87|12
1723639460000|2024-08-14 12:44:20|349.91|347.91|349.91|347.91|349.91|347.91|349.91|347.91|1
1723639470000|2024-08-14 12:44:30|349.9|347.9|349.97|347.97|350.17|348.17|349.9|347.9|16
1723639480000|2024-08-14 12:44:40|349.98|347.98|349.55|347.55|349.98|347.98|349.55|347.55|18
1723639490000|2024-08-14 12:44:50|349.52|347.52|349.06|347.06|349.62|347.62|349.06|347.06|28
1723639500000|2024-08-14 12:45:00|349.07|347.07|348.54|346.54|349.19|347.19|348.54|346.54|27
1723639510000|2024-08-14 12:45:10|348.55|346.55|348.3|346.3|348.71|346.71|348.24|346.24|31
1723639520000|2024-08-14 12:45:20|348.32|346.32|347.89|345.89|348.35|346.35|347.89|345.89|29
1723639530000|2024-08-14 12:45:30|347.94|345.94|348.03|346.03|348.29|346.29|347.94|345.94|34
1723639540000|2024-08-14 12:45:40|348.05|346.05|347.93|345.93|348.21|346.21|347.87|345.87|32
1723639550000|2024-08-14 12:45:50|347.94|345.94|347.72|345.72|347.99|345.99|347.71|345.71|25
1723639560000|2024-08-14 12:46:00|347.73|345.73|347.97|345.97|347.97|345.97|347.73|345.73|25
1723639570000|2024-08-14 12:46:10|347.98|345.98|347.75|345.75|347.98|345.98|347.71|345.71|24
1723639580000|2024-08-14 12:46:20|347.76|345.76|348.27|346.27|348.27|346.27|347.75|345.75|27
1723639590000|2024-08-14 12:46:30|348.26|346.26|348.59|346.59|348.72|346.72|348.26|346.26|21
1723639600000|2024-08-14 12:46:40|348.52|346.52|348.67|346.67|348.67|346.67|348.48|346.48|21
1723639610000|2024-08-14 12:46:50|348.64|346.64|348.7|346.7|348.74|346.74|348.54|346.54|30
1723639620000|2024-08-14 12:47:00|348.73|346.73|348.83|346.83|348.91|346.91|348.68|346.68|28
1723639630000|2024-08-14 12:47:10|348.86|346.86|348.66|346.66|348.89|346.89|348.66|346.66|23
1723639640000|2024-08-14 12:47:20|348.64|346.64|348.37|346.37|348.75|346.75|348.37|346.37|29
1723639650000|2024-08-14 12:47:30|348.31|346.31|348.05|346.05|348.31|346.31|348.05|346.05|29
1723639660000|2024-08-14 12:47:40|348.02|346.02|347.84|345.84|348.1|346.1|347.84|345.84|23
1723639670000|2024-08-14 12:47:50|347.82|345.82|347.71|345.71|347.96|345.96|347.71|345.71|22
1723639680000|2024-08-14 12:48:00|347.72|345.72|347.75|345.75|347.94|345.94|347.54|345.54|30
1723639690000|2024-08-14 12:48:10|347.76|345.76|347.48|345.48|347.76|345.76|347.48|345.48|21
1723639700000|2024-08-14 12:48:20|347.49|345.49|347.48|345.48|347.71|345.71|347.4|345.4|27
1723639710000|2024-08-14 12:48:30|347.5|345.5|347.42|345.42|347.72|345.72|347.41|345.41|26
1723639720000|2024-08-14 12:48:40|347.41|345.41|347.4|345.4|347.5|345.5|347.36|345.36|30
1723639730000|2024-08-14 12:48:50|347.39|345.39|347.23|345.23|347.39|345.39|347.19|345.19|33
1723639740000|2024-08-14 12:49:00|347.24|345.24|347.08|345.08|347.29|345.29|347.08|345.08|22
1723639750000|2024-08-14 12:49:10|346.96|344.96|346.72|344.72|346.96|344.96|346.62|344.62|27
1723639760000|2024-08-14 12:49:20|346.71|344.71|346.68|344.68|346.71|344.71|346.44|344.44|25
1723639770000|2024-08-14 12:49:30|346.65|344.65|346.96|344.96|347.02|345.02|346.61|344.61|28
1723639780000|2024-08-14 12:49:40|346.97|344.97|347.45|345.45|347.53|345.53|346.97|344.97|20
1723639790000|2024-08-14 12:49:50|347.47|345.47|347.4|345.4|347.53|345.53|347.3|345.3|28
1723639800000|2024-08-14 12:50:00|347.41|345.41|347.72|345.72|347.72|345.72|347.4|345.4|28
1723639810000|2024-08-14 12:50:10|347.66|345.66|347.57|345.57|347.72|345.72|347.46|345.46|23
1723639820000|2024-08-14 12:50:20|347.58|345.58|347.58|345.58|347.7|345.7|347.37|345.37|29
1723639830000|2024-08-14 12:50:30|347.51|345.51|347.5|345.5|347.73|345.73|347.5|345.5|26
1723639840000|2024-08-14 12:50:40|347.49|345.49|347.74|345.74|347.75|345.75|347.49|345.49|22
1723639850000|2024-08-14 12:50:50|347.73|345.73|347.35|345.35|347.73|345.73|347.35|345.35|22
1723639860000|2024-08-14 12:51:00|347.36|345.36|347.73|345.73|347.73|345.73|347.36|345.36|27
1723639870000|2024-08-14 12:51:10|347.68|345.68|347.48|345.48|347.76|345.76|347.37|345.37|26
1723639880000|2024-08-14 12:51:20|347.51|345.51|347.44|345.44|347.56|345.56|347.43|345.43|15
1723639890000|2024-08-14 12:51:30|347.41|345.41|347.02|345.02|347.41|345.41|347|345|18
1723639900000|2024-08-14 12:51:40|347.05|345.05|346.97|344.97|347.05|345.05|346.93|344.93|24
1723639910000|2024-08-14 12:51:50|346.94|344.94|346.92|344.92|346.94|344.94|346.82|344.82|22
1723639920000|2024-08-14 12:52:00|346.9|344.9|346.67|344.67|346.9|344.9|346.67|344.67|18
1723639930000|2024-08-14 12:52:10|346.66|344.66|346.2|344.2|346.66|344.66|346.16|344.16|25
1723639940000|2024-08-14 12:52:20|346.21|344.21|346.36|344.36|346.39|344.39|346.15|344.15|28
1723639950000|2024-08-14 12:52:30|346.33|344.33|346.05|344.05|346.44|344.44|346.05|344.05|25
1723639960000|2024-08-14 12:52:40|346.06|344.06|345.85|343.85|346.06|344.06|345.6|343.6|31
1723639970000|2024-08-14 12:52:50|345.86|343.86|345.59|343.59|345.86|343.86|345.55|343.55|34
1723639980000|2024-08-14 12:53:00|345.62|343.62|345.78|343.78|346.26|344.26|345.62|343.62|28
1723639990000|2024-08-14 12:53:10|345.77|343.77|346.17|344.17|346.21|344.21|345.77|343.77|35
1723640000000|2024-08-14 12:53:20|346.19|344.19|346.34|344.34|346.47|344.47|346.19|344.19|29
1723640010000|2024-08-14 12:53:30|346.32|344.32|346.62|344.62|346.63|344.63|346.27|344.27|27
1723640020000|2024-08-14 12:53:40|346.56|344.56|346.53|344.53|346.66|344.66|346.4|344.4|31
1723640030000|2024-08-14 12:53:50|346.49|344.49|346.83|344.83|346.89|344.89|346.49|344.49|23
1723640040000|2024-08-14 12:54:00|346.84|344.84|346.82|344.82|346.89|344.89|346.68|344.68|34
1723640050000|2024-08-14 12:54:10|346.9|344.9|346.99|344.99|346.99|344.99|346.86|344.86|29
1723640060000|2024-08-14 12:54:20|347.02|345.02|346.82|344.82|347.08|345.08|346.82|344.82|26
1723640070000|2024-08-14 12:54:30|346.81|344.81|346.66|344.66|346.82|344.82|346.58|344.58|28
1723640080000|2024-08-14 12:54:40|346.67|344.67|346.61|344.61|346.69|344.69|346.6|344.6|19
1723640090000|2024-08-14 12:54:50|346.6|344.6|346.54|344.54|346.6|344.6|346.52|344.52|16
1723640100000|2024-08-14 12:55:00|346.55|344.55|346.47|344.47|346.56|344.56|346.39|344.39|25
1723640110000|2024-08-14 12:55:10|346.46|344.46|346.21|344.21|346.46|344.46|346.21|344.21|16
1723640120000|2024-08-14 12:55:20|346.18|344.18|346.05|344.05|346.22|344.22|346.04|344.04|26
1723640130000|2024-08-14 12:55:30|346.06|344.06|345.96|343.96|346.06|344.06|345.9|343.9|22
1723640140000|2024-08-14 12:55:40|345.91|343.91|346.07|344.07|346.09|344.09|345.83|343.83|18
1723640150000|2024-08-14 12:55:50|346.08|344.08|346.09|344.09|346.14|344.14|346.06|344.06|16
1723640160000|2024-08-14 12:56:00|346.07|344.07|346.28|344.28|346.29|344.29|345.97|343.97|27
1723640170000|2024-08-14 12:56:10|346.29|344.29|346.64|344.64|346.64|344.64|346.25|344.25|23
1723640180000|2024-08-14 12:56:20|346.65|344.65|346.65|344.65|346.7|344.7|346.62|344.62|23
1723640190000|2024-08-14 12:56:30|346.67|344.67|346.65|344.65|346.74|344.74|346.61|344.61|31
1723640200000|2024-08-14 12:56:40|346.62|344.62|346.57|344.57|346.78|344.78|346.57|344.57|20
1723640210000|2024-08-14 12:56:50|346.53|344.53|346.61|344.61|346.66|344.66|346.53|344.53|17
1723640220000|2024-08-14 12:57:00|346.62|344.62|346.6|344.6|346.78|344.78|346.48|344.48|27
1723640230000|2024-08-14 12:57:10|346.61|344.61|346.52|344.52|346.66|344.66|346.52|344.52|25
1723640240000|2024-08-14 12:57:20|346.54|344.54|346.65|344.65|346.75|344.75|346.54|344.54|26
1723640250000|2024-08-14 12:57:30|346.67|344.67|346.62|344.62|346.68|344.68|346.55|344.55|19
1723640260000|2024-08-14 12:57:40|346.64|344.64|346.53|344.53|346.65|344.65|346.49|344.49|25
1723640270000|2024-08-14 12:57:50|346.51|344.51|346.5|344.5|346.55|344.55|346.43|344.43|23
1723640280000|2024-08-14 12:58:00|346.49|344.49|346.55|344.55|346.55|344.55|346.45|344.45|23
1723640290000|2024-08-14 12:58:10|346.52|344.52|346.56|344.56|346.61|344.61|346.51|344.51|24
1723640300000|2024-08-14 12:58:20|346.57|344.57|346.89|344.89|346.92|344.92|346.57|344.57|19
1723640310000|2024-08-14 12:58:30|346.9|344.9|346.77|344.77|347.01|345.01|346.77|344.77|18
1723640320000|2024-08-14 12:58:40|346.78|344.78|346.8|344.8|346.82|344.82|346.71|344.71|20
1723640330000|2024-08-14 12:58:50|346.77|344.77|346.73|344.73|346.82|344.82|346.72|344.72|24
1723640340000|2024-08-14 12:59:00|346.74|344.74|346.89|344.89|346.9|344.9|346.69|344.69|26
1723640350000|2024-08-14 12:59:10|346.87|344.87|346.86|344.86|346.89|344.89|346.77|344.77|21
1723640360000|2024-08-14 12:59:20|346.87|344.87|346.82|344.82|346.91|344.91|346.81|344.81|20
1723640370000|2024-08-14 12:59:30|346.83|344.83|346.86|344.86|346.93|344.93|346.83|344.83|20
1723640380000|2024-08-14 12:59:40|346.85|344.85|346.81|344.81|346.94|344.94|346.78|344.78|22
1723640390000|2024-08-14 12:59:50|346.78|344.78|346.8|344.8|346.83|344.83|346.74|344.74|20
1723640400000|2024-08-14 13:00:00|346.77|344.77|346.69|344.69|346.77|344.77|346.56|344.56|26
1723640410000|2024-08-14 13:00:10|346.7|344.7|347.05|345.05|347.07|345.07|346.7|344.7|34
1723640420000|2024-08-14 13:00:20|347.02|345.02|346.85|344.85|347.02|345.02|346.79|344.79|23
1723640430000|2024-08-14 13:00:30|346.84|344.84|346.83|344.83|346.86|344.86|346.81|344.81|23
1723640440000|2024-08-14 13:00:40|346.81|344.81|347.07|345.07|347.09|345.09|346.81|344.81|26
1723640450000|2024-08-14 13:00:50|347.08|345.08|347.12|345.12|347.17|345.17|347.08|345.08|15
1723640460000|2024-08-14 13:01:00|347.13|345.13|347.32|345.32|347.32|345.32|347.13|345.13|25
1723640470000|2024-08-14 13:01:10|347.3|345.3|347.33|345.33|347.34|345.34|347.22|345.22|21
1723640480000|2024-08-14 13:01:20|347.34|345.34|347.52|345.52|347.52|345.52|347.3|345.3|17
1723640490000|2024-08-14 13:01:30|347.53|345.53|347.68|345.68|347.68|345.68|347.53|345.53|14
1723640500000|2024-08-14 13:01:40|347.67|345.67|347.78|345.78|347.9|345.9|347.67|345.67|27
1723640510000|2024-08-14 13:01:50|347.79|345.79|347.8|345.8|347.96|345.96|347.79|345.79|16
1723640520000|2024-08-14 13:02:00|347.79|345.79|347.49|345.49|347.79|345.79|347.32|345.32|30
1723640530000|2024-08-14 13:02:10|347.5|345.5|347.65|345.65|347.77|345.77|347.5|345.5|32
1723640540000|2024-08-14 13:02:20|347.64|345.64|347.41|345.41|347.64|345.64|347.41|345.41|28
1723640550000|2024-08-14 13:02:30|347.42|345.42|347.2|345.2|347.42|345.42|347.17|345.17|23
1723640560000|2024-08-14 13:02:40|347.18|345.18|347.09|345.09|347.18|345.18|347.08|345.08|12
1723640570000|2024-08-14 13:02:50|347.1|345.1|347.06|345.06|347.12|345.12|347.06|345.06|22
1723640580000|2024-08-14 13:03:00|347.03|345.03|346.87|344.87|347.13|345.13|346.87|344.87|22
1723640590000|2024-08-14 13:03:10|346.86|344.86|346.68|344.68|346.86|344.86|346.67|344.67|27
1723640600000|2024-08-14 13:03:20|346.67|344.67|346.48|344.48|346.67|344.67|346.44|344.44|26
1723640610000|2024-08-14 13:03:30|346.47|344.47|346.17|344.17|346.47|344.47|346.16|344.16|29
1723640620000|2024-08-14 13:03:40|346.21|344.21|346.52|344.52|346.55|344.55|346.21|344.21|28
1723640630000|2024-08-14 13:03:50|346.64|344.64|346.56|344.56|346.68|344.68|346.51|344.51|20
1723640640000|2024-08-14 13:04:00|346.52|344.52|346.86|344.86|346.86|344.86|346.49|344.49|19
1723640650000|2024-08-14 13:04:10|346.81|344.81|346.8|344.8|346.94|344.94|346.79|344.79|26
1723640660000|2024-08-14 13:04:20|346.84|344.84|346.91|344.91|346.97|344.97|346.83|344.83|18
1723640670000|2024-08-14 13:04:30|346.92|344.92|346.86|344.86|346.97|344.97|346.86|344.86|24
1723640680000|2024-08-14 13:04:40|346.88|344.88|346.85|344.85|346.92|344.92|346.81|344.81|19
1723640690000|2024-08-14 13:04:50|346.84|344.84|346.5|344.5|346.86|344.86|346.5|344.5|25
1723640700000|2024-08-14 13:05:00|346.49|344.49|346.27|344.27|346.53|344.53|346.26|344.26|24
1723640710000|2024-08-14 13:05:10|346.29|344.29|346.12|344.12|346.37|344.37|346.12|344.12|29
1723640720000|2024-08-14 13:05:20|346.11|344.11|346.14|344.14|346.15|344.15|346.03|344.03|32
1723640730000|2024-08-14 13:05:30|346.13|344.13|346.02|344.02|346.18|344.18|346.02|344.02|22
1723640740000|2024-08-14 13:05:40|346|344|346.06|344.06|346.06|344.06|345.86|343.86|19
1723640750000|2024-08-14 13:05:50|346.1|344.1|346.32|344.32|346.32|344.32|346.06|344.06|30
1723640760000|2024-08-14 13:06:00|346.33|344.33|346.25|344.25|346.33|344.33|346.24|344.24|18
1723640770000|2024-08-14 13:06:10|346.24|344.24|346.26|344.26|346.26|344.26|346.11|344.11|22
1723640780000|2024-08-14 13:06:20|346.27|344.27|346.35|344.35|346.35|344.35|346.11|344.11|26
1723640790000|2024-08-14 13:06:30|346.34|344.34|346.24|344.24|346.34|344.34|346.23|344.23|19
1723640800000|2024-08-14 13:06:40|346.23|344.23|346.22|344.22|346.27|344.27|346.19|344.19|15
1723640810000|2024-08-14 13:06:50|346.26|344.26|346.27|344.27|346.29|344.29|346.24|344.24|14
1723640820000|2024-08-14 13:07:00|346.25|344.25|346.28|344.28|346.43|344.43|346.2|344.2|26
1723640830000|2024-08-14 13:07:10|346.25|344.25|346.15|344.15|346.25|344.25|346.15|344.15|10
1723640840000|2024-08-14 13:07:20|346.14|344.14|346.45|344.45|346.45|344.45|346.01|344.01|20
1723640850000|2024-08-14 13:07:30|346.42|344.42|346.39|344.39|346.45|344.45|346.37|344.37|20
1723640860000|2024-08-14 13:07:40|346.41|344.41|346.36|344.36|346.46|344.46|346.36|344.36|17
1723640870000|2024-08-14 13:07:50|346.35|344.35|346.45|344.45|346.48|344.48|346.35|344.35|17
1723640880000|2024-08-14 13:08:00|346.46|344.46|346.62|344.62|346.75|344.75|346.43|344.43|21
1723640890000|2024-08-14 13:08:10|346.67|344.67|346.62|344.62|346.71|344.71|346.62|344.62|22
1723640900000|2024-08-14 13:08:20|346.61|344.61|346.47|344.47|346.63|344.63|346.45|344.45|19
1723640910000|2024-08-14 13:08:30|346.45|344.45|346.29|344.29|346.45|344.45|346.16|344.16|27
1723640920000|2024-08-14 13:08:40|346.3|344.3|346.32|344.32|346.38|344.38|346.21|344.21|29
1723640930000|2024-08-14 13:08:50|346.34|344.34|346.28|344.28|346.39|344.39|346.26|344.26|22
1723640940000|2024-08-14 13:09:00|346.27|344.27|346.24|344.24|346.31|344.31|346.21|344.21|23
1723640950000|2024-08-14 13:09:10|346.23|344.23|346.11|344.11|346.27|344.27|346.11|344.11|17
1723640960000|2024-08-14 13:09:20|346.15|344.15|346.09|344.09|346.36|344.36|346.08|344.08|25
1723640970000|2024-08-14 13:09:30|346.1|344.1|346.15|344.15|346.15|344.15|346.05|344.05|16
1723640980000|2024-08-14 13:09:40|346.17|344.17|346.24|344.24|346.3|344.3|346.17|344.17|20
1723640990000|2024-08-14 13:09:50|346.25|344.25|346.06|344.06|346.26|344.26|346.03|344.03|29
1723641000000|2024-08-14 13:10:00|346.07|344.07|346.35|344.35|346.35|344.35|346.03|344.03|32
1723641010000|2024-08-14 13:10:10|346.34|344.34|346.46|344.46|346.49|344.49|346.28|344.28|20
1723641020000|2024-08-14 13:10:20|346.48|344.48|346.63|344.63|346.67|344.67|346.48|344.48|25
1723641030000|2024-08-14 13:10:30|346.65|344.65|346.49|344.49|346.68|344.68|346.45|344.45|26
1723641040000|2024-08-14 13:10:40|346.47|344.47|346.54|344.54|346.59|344.59|346.38|344.38|23
1723641050000|2024-08-14 13:10:50|346.51|344.51|346.4|344.4|346.51|344.51|346.39|344.39|18
1723641060000|2024-08-14 13:11:00|346.41|344.41|346.58|344.58|346.6|344.6|346.32|344.32|25
1723641070000|2024-08-14 13:11:10|346.56|344.56|346.45|344.45|346.58|344.58|346.39|344.39|22
1723641080000|2024-08-14 13:11:20|346.44|344.44|346.61|344.61|346.63|344.63|346.43|344.43|19
1723641090000|2024-08-14 13:11:30|346.62|344.62|346.69|344.69|346.69|344.69|346.57|344.57|13
1723641100000|2024-08-14 13:11:40|346.68|344.68|346.72|344.72|346.72|344.72|346.59|344.59|16
1723641110000|2024-08-14 13:11:50|346.73|344.73|346.81|344.81|346.81|344.81|346.73|344.73|16
1723641120000|2024-08-14 13:12:00|346.85|344.85|346.6|344.6|346.89|344.89|346.59|344.59|28
1723641130000|2024-08-14 13:12:10|346.59|344.59|346.48|344.48|346.59|344.59|346.47|344.47|15
1723641140000|2024-08-14 13:12:20|346.47|344.47|346.42|344.42|346.48|344.48|346.38|344.38|15
1723641150000|2024-08-14 13:12:30|346.46|344.46|346.35|344.35|346.49|344.49|346.35|344.35|22
1723641160000|2024-08-14 13:12:40|346.36|344.36|346.35|344.35|346.4|344.4|346.3|344.3|20
1723641170000|2024-08-14 13:12:50|346.34|344.34|346.28|344.28|346.35|344.35|346.26|344.26|18
1723641180000|2024-08-14 13:13:00|346.29|344.29|346.21|344.21|346.29|344.29|346.14|344.14|20
1723641190000|2024-08-14 13:13:10|346.22|344.22|346.15|344.15|346.29|344.29|346.15|344.15|15
1723641200000|2024-08-14 13:13:20|346.14|344.14|346.19|344.19|346.2|344.2|346.09|344.09|12
1723641210000|2024-08-14 13:13:30|346.2|344.2|346.03|344.03|346.2|344.2|346.03|344.03|17
1723641220000|2024-08-14 13:13:40|345.99|343.99|345.6|343.6|345.99|343.99|345.6|343.6|17
1723641230000|2024-08-14 13:13:50|345.59|343.59|345.41|343.41|345.64|343.64|345.41|343.41|21
1723641240000|2024-08-14 13:14:00|345.43|343.43|345.36|343.36|345.46|343.46|345.2|343.2|25
1723641250000|2024-08-14 13:14:10|345.34|343.34|345.67|343.67|345.67|343.67|345.28|343.28|27
1723641260000|2024-08-14 13:14:20|345.7|343.7|346.21|344.21|346.22|344.22|345.7|343.7|24
1723641270000|2024-08-14 13:14:30|346.22|344.22|345.78|343.78|346.22|344.22|345.71|343.71|21
1723641280000|2024-08-14 13:14:40|345.76|343.76|346.02|344.02|346.02|344.02|345.76|343.76|25
1723641290000|2024-08-14 13:14:50|346.01|344.01|346.14|344.14|346.14|344.14|345.91|343.91|25
1723641300000|2024-08-14 13:15:00|346.15|344.15|345.78|343.78|346.16|344.16|345.68|343.68|27
1723641310000|2024-08-14 13:15:10|345.77|343.77|345.92|343.92|345.92|343.92|345.59|343.59|23
1723641320000|2024-08-14 13:15:20|345.94|343.94|345.7|343.7|345.94|343.94|345.56|343.56|29
1723641330000|2024-08-14 13:15:30|345.73|343.73|345.64|343.64|345.78|343.78|345.5|343.5|30
1723641340000|2024-08-14 13:15:40|345.65|343.65|345.61|343.61|345.69|343.69|345.55|343.55|25
1723641350000|2024-08-14 13:15:50|345.58|343.58|345.65|343.65|345.65|343.65|345.49|343.49|22
1723641360000|2024-08-14 13:16:00|345.66|343.66|345.33|343.33|345.66|343.66|345.15|343.15|31
1723641370000|2024-08-14 13:16:10|345.29|343.29|345.47|343.47|345.53|343.53|345.29|343.29|30
1723641380000|2024-08-14 13:16:20|345.48|343.48|345.89|343.89|345.89|343.89|345.48|343.48|24
1723641390000|2024-08-14 13:16:30|345.86|343.86|345.81|343.81|345.86|343.86|345.64|343.64|29
1723641400000|2024-08-14 13:16:40|345.89|343.89|345.99|343.99|345.99|343.99|345.81|343.81|25
1723641410000|2024-08-14 13:16:50|345.98|343.98|346.14|344.14|346.17|344.17|345.94|343.94|21
1723641420000|2024-08-14 13:17:00|346.06|344.06|345.99|343.99|346.14|344.14|345.87|343.87|27
1723641430000|2024-08-14 13:17:10|345.96|343.96|346|344|346|344|345.9|343.9|20
1723641440000|2024-08-14 13:17:20|346.03|344.03|346.11|344.11|346.12|344.12|346|344|20
1723641450000|2024-08-14 13:17:30|346.12|344.12|346.19|344.19|346.19|344.19|346.1|344.1|14
1723641460000|2024-08-14 13:17:40|346.21|344.21|346.54|344.54|346.54|344.54|346.21|344.21|23
1723641470000|2024-08-14 13:17:50|346.53|344.53|346.65|344.65|346.69|344.69|346.5|344.5|23
1723641480000|2024-08-14 13:18:00|346.62|344.62|346.78|344.78|346.78|344.78|346.6|344.6|18
1723641490000|2024-08-14 13:18:10|346.84|344.84|347.11|345.11|347.12|345.12|346.84|344.84|18
1723641500000|2024-08-14 13:18:20|347.1|345.1|347.01|345.01|347.22|345.22|346.94|344.94|26
1723641510000|2024-08-14 13:18:30|347.03|345.03|347.2|345.2|347.28|345.28|347.02|345.02|23
1723641520000|2024-08-14 13:18:40|347.21|345.21|347.06|345.06|347.21|345.21|347.02|345.02|22
1723641530000|2024-08-14 13:18:50|347.07|345.07|347.13|345.13|347.28|345.28|347.07|345.07|28
1723641540000|2024-08-14 13:19:00|347.14|345.14|347.1|345.1|347.25|345.25|347.05|345.05|25
1723641550000|2024-08-14 13:19:10|347.13|345.13|347.34|345.34|347.34|345.34|347.12|345.12|23
1723641560000|2024-08-14 13:19:20|347.31|345.31|347.09|345.09|347.31|345.31|347.08|345.08|18
1723641570000|2024-08-14 13:19:30|347.1|345.1|347.04|345.04|347.1|345.1|346.99|344.99|26
1723641580000|2024-08-14 13:19:40|347.03|345.03|347.09|345.09|347.1|345.1|346.93|344.93|22
1723641590000|2024-08-14 13:19:50|347.1|345.1|347.28|345.28|347.33|345.33|347.09|345.09|23
1723641600000|2024-08-14 13:20:00|347.27|345.27|347|345|347.27|345.27|347|345|13
1723641610000|2024-08-14 13:20:10|346.94|344.94|346.8|344.8|346.94|344.94|346.77|344.77|19
1723641620000|2024-08-14 13:20:20|346.87|344.87|347.04|345.04|347.04|345.04|346.84|344.84|22
1723641630000|2024-08-14 13:20:30|347.03|345.03|347.06|345.06|347.12|345.12|347|345|20
1723641640000|2024-08-14 13:20:40|347.07|345.07|347.17|345.17|347.17|345.17|347.06|345.06|21
1723641650000|2024-08-14 13:20:50|347.15|345.15|346.76|344.76|347.15|345.15|346.62|344.62|20
1723641660000|2024-08-14 13:21:00|346.75|344.75|346.36|344.36|346.76|344.76|346.29|344.29|27
1723641670000|2024-08-14 13:21:10|346.38|344.38|346.86|344.86|346.86|344.86|346.34|344.34|24
1723641680000|2024-08-14 13:21:20|346.85|344.85|346.66|344.66|346.85|344.85|346.62|344.62|22
1723641690000|2024-08-14 13:21:30|346.68|344.68|346.74|344.74|346.78|344.78|346.68|344.68|16
1723641700000|2024-08-14 13:21:40|346.72|344.72|346.88|344.88|346.88|344.88|346.71|344.71|13
1723641710000|2024-08-14 13:21:50|346.91|344.91|346.89|344.89|346.99|344.99|346.87|344.87|25
1723641720000|2024-08-14 13:22:00|346.88|344.88|346.84|344.84|346.88|344.88|346.72|344.72|23
1723641730000|2024-08-14 13:22:10|346.82|344.82|346.81|344.81|346.83|344.83|346.69|344.69|23
1723641740000|2024-08-14 13:22:20|346.83|344.83|346.81|344.81|346.85|344.85|346.74|344.74|16
1723641750000|2024-08-14 13:22:30|346.82|344.82|346.96|344.96|347.15|345.15|346.82|344.82|25
1723641760000|2024-08-14 13:22:40|346.94|344.94|347.08|345.08|347.1|345.1|346.94|344.94|17
1723641770000|2024-08-14 13:22:50|347.06|345.06|346.96|344.96|347.06|345.06|346.95|344.95|17
1723641780000|2024-08-14 13:23:00|346.97|344.97|346.92|344.92|347.03|345.03|346.92|344.92|18
1723641790000|2024-08-14 13:23:10|346.89|344.89|346.82|344.82|346.89|344.89|346.77|344.77|13
1723641800000|2024-08-14 13:23:20|346.8|344.8|346.79|344.79|346.84|344.84|346.79|344.79|17
1723641810000|2024-08-14 13:23:30|346.78|344.78|346.97|344.97|347.04|345.04|346.74|344.74|25
1723641820000|2024-08-14 13:23:40|347.02|345.02|346.88|344.88|347.02|345.02|346.88|344.88|17
1723641830000|2024-08-14 13:23:50|346.9|344.9|346.8|344.8|346.91|344.91|346.77|344.77|14
1723641840000|2024-08-14 13:24:00|346.77|344.77|346.62|344.62|346.77|344.77|346.62|344.62|14
1723641850000|2024-08-14 13:24:10|346.61|344.61|346.57|344.57|346.62|344.62|346.52|344.52|16
1723641860000|2024-08-14 13:24:20|346.56|344.56|346.78|344.78|346.78|344.78|346.56|344.56|10
1723641870000|2024-08-14 13:24:30|346.74|344.74|346.82|344.82|346.86|344.86|346.74|344.74|16
1723641880000|2024-08-14 13:24:40|346.83|344.83|346.87|344.87|346.94|344.94|346.71|344.71|16
1723641890000|2024-08-14 13:24:50|346.85|344.85|347.13|345.13|347.13|345.13|346.85|344.85|13
1723641900000|2024-08-14 13:25:00|347.16|345.16|346.86|344.86|347.19|345.19|346.86|344.86|22
1723641910000|2024-08-14 13:25:10|346.85|344.85|347|345|347|345|346.72|344.72|19
1723641920000|2024-08-14 13:25:20|346.99|344.99|346.8|344.8|346.99|344.99|346.79|344.79|21
1723641930000|2024-08-14 13:25:30|346.81|344.81|346.63|344.63|346.84|344.84|346.59|344.59|19
1723641940000|2024-08-14 13:25:40|346.62|344.62|346.41|344.41|346.63|344.63|346.41|344.41|18
1723641950000|2024-08-14 13:25:50|346.5|344.5|346.51|344.51|346.63|344.63|346.48|344.48|13
1723641960000|2024-08-14 13:26:00|346.5|344.5|346.39|344.39|346.51|344.51|346.39|344.39|14
1723641970000|2024-08-14 13:26:10|346.46|344.46|346.45|344.45|346.46|344.46|346.44|344.44|4
1723641980000|2024-08-14 13:26:20|346.44|344.44|346.41|344.41|346.45|344.45|346.41|344.41|7
1723642000000|2024-08-14 13:26:40|346.42|344.42|346.43|344.43|346.43|344.43|346.42|344.42|2
1723642010000|2024-08-14 13:26:50|346.44|344.44|346.44|344.44|346.45|344.45|346.41|344.41|12
1723642020000|2024-08-14 13:27:00|346.46|344.46|346.41|344.41|346.46|344.46|346.41|344.41|14
1723642030000|2024-08-14 13:27:10|346.4|344.4|346.01|344.01|346.4|344.4|346.01|344.01|15
1723642040000|2024-08-14 13:27:20|345.99|343.99|345.96|343.96|346.06|344.06|345.94|343.94|15
1723642050000|2024-08-14 13:27:30|345.98|343.98|346.02|344.02|346.02|344.02|345.92|343.92|13
1723642060000|2024-08-14 13:27:40|346.07|344.07|345.96|343.96|346.07|344.07|345.89|343.89|21
1723642070000|2024-08-14 13:27:50|345.94|343.94|345.9|343.9|345.95|343.95|345.88|343.88|17
1723642080000|2024-08-14 13:28:00|345.92|343.92|345.88|343.88|345.95|343.95|345.84|343.84|16
1723642090000|2024-08-14 13:28:10|345.9|343.9|346.2|344.2|346.24|344.24|345.9|343.9|20
1723642100000|2024-08-14 13:28:20|346.19|344.19|346.22|344.22|346.22|344.22|346.15|344.15|14
1723642110000|2024-08-14 13:28:30|346.23|344.23|346.32|344.32|346.34|344.34|346.23|344.23|16
1723642120000|2024-08-14 13:28:40|346.31|344.31|346.36|344.36|346.43|344.43|346.31|344.31|10
1723642130000|2024-08-14 13:28:50|346.37|344.37|346.38|344.38|346.41|344.41|346.36|344.36|23
1723642140000|2024-08-14 13:29:00|346.39|344.39|346.25|344.25|346.4|344.4|346.25|344.25|18
1723642150000|2024-08-14 13:29:10|346.26|344.26|346.33|344.33|346.33|344.33|346.25|344.25|10
1723642160000|2024-08-14 13:29:20|346.36|344.36|346.43|344.43|346.43|344.43|346.36|344.36|10
1723642180000|2024-08-14 13:29:40|346.42|344.42|346.41|344.41|346.42|344.42|346.41|344.41|4
1723642190000|2024-08-14 13:29:50|346.42|344.42|346.43|344.43|346.43|344.43|346.42|344.42|2
1723642200000|2024-08-14 13:30:00|346.46|344.46|346.17|344.17|346.75|344.75|346.17|344.17|20
1723642210000|2024-08-14 13:30:10|346.12|344.12|346.36|344.36|346.56|344.56|346.06|344.06|35
1723642220000|2024-08-14 13:30:20|346.33|344.33|346.5|344.5|346.54|344.54|346.16|344.16|32
1723642230000|2024-08-14 13:30:30|346.51|344.51|346.51|344.51|346.54|344.54|346.23|344.23|32
1723642240000|2024-08-14 13:30:40|346.47|344.47|346.34|344.34|346.48|344.48|346.27|344.27|32
1723642250000|2024-08-14 13:30:50|346.35|344.35|346.51|344.51|346.76|344.76|346.31|344.31|22
1723642260000|2024-08-14 13:31:00|346.52|344.52|346.79|344.79|346.93|344.93|346.52|344.52|36
1723642270000|2024-08-14 13:31:10|346.83|344.83|346.7|344.7|346.83|344.83|346.52|344.52|27
1723642280000|2024-08-14 13:31:20|346.71|344.71|346.65|344.65|346.93|344.93|346.65|344.65|28
1723642290000|2024-08-14 13:31:30|346.67|344.67|346.72|344.72|346.72|344.72|346.59|344.59|17
1723642300000|2024-08-14 13:31:40|346.81|344.81|346.97|344.97|347.08|345.08|346.81|344.81|28
1723642310000|2024-08-14 13:31:50|347|345|346.67|344.67|347|345|346.67|344.67|28
1723642320000|2024-08-14 13:32:00|346.57|344.57|346.78|344.78|346.82|344.82|346.43|344.43|26
1723642330000|2024-08-14 13:32:10|346.8|344.8|346.72|344.72|346.94|344.94|346.67|344.67|32
1723642340000|2024-08-14 13:32:20|346.75|344.75|346.72|344.72|346.75|344.75|346.64|344.64|18
1723642350000|2024-08-14 13:32:30|346.71|344.71|346.89|344.89|346.89|344.89|346.71|344.71|8
1723642360000|2024-08-14 13:32:40|346.85|344.85|346.56|344.56|346.85|344.85|346.56|344.56|23
1723642370000|2024-08-14 13:32:50|346.59|344.59|346.32|344.32|346.59|344.59|346.32|344.32|18
1723642380000|2024-08-14 13:33:00|346.34|344.34|346.35|344.35|346.41|344.41|346.25|344.25|28
1723642390000|2024-08-14 13:33:10|346.33|344.33|346.03|344.03|346.33|344.33|346.02|344.02|29
1723642400000|2024-08-14 13:33:20|346.1|344.1|345.83|343.83|346.1|344.1|345.83|343.83|23
1723642410000|2024-08-14 13:33:30|345.79|343.79|345.92|343.92|346.08|344.08|345.79|343.79|30
1723642420000|2024-08-14 13:33:40|345.87|343.87|345.73|343.73|345.99|343.99|345.73|343.73|25
1723642430000|2024-08-14 13:33:50|345.71|343.71|345.38|343.38|345.72|343.72|345.35|343.35|31
1723642440000|2024-08-14 13:34:00|345.36|343.36|345.2|343.2|345.67|343.67|345.2|343.2|31
1723642450000|2024-08-14 13:34:10|345.27|343.27|345.09|343.09|345.27|343.27|345.03|343.03|33
1723642460000|2024-08-14 13:34:20|345.08|343.08|345.05|343.05|345.2|343.2|344.95|342.95|30
1723642470000|2024-08-14 13:34:30|345.07|343.07|345.37|343.37|345.37|343.37|345.02|343.02|23
1723642480000|2024-08-14 13:34:40|345.39|343.39|345.03|343.03|345.39|343.39|345.03|343.03|27
1723642490000|2024-08-14 13:34:50|345|343|344.99|342.99|345.01|343.01|344.71|342.71|32
1723642500000|2024-08-14 13:35:00|345|343|344.61|342.61|345.08|343.08|344.48|342.48|33
1723642510000|2024-08-14 13:35:10|344.63|342.63|344.76|342.76|344.89|342.89|344.36|342.36|33
1723642520000|2024-08-14 13:35:20|344.77|342.77|344.89|342.89|344.89|342.89|344.62|342.62|32
1723642530000|2024-08-14 13:35:30|344.84|342.84|345.08|343.08|345.11|343.11|344.84|342.84|23
1723642540000|2024-08-14 13:35:40|345.09|343.09|345.37|343.37|345.37|343.37|345.08|343.08|17
1723642550000|2024-08-14 13:35:50|345.36|343.36|345.3|343.3|345.36|343.36|345.18|343.18|22
1723642560000|2024-08-14 13:36:00|345.28|343.28|345.34|343.34|345.36|343.36|345.24|343.24|30
1723642570000|2024-08-14 13:36:10|345.36|343.36|344.76|342.76|345.41|343.41|344.63|342.63|31
1723642580000|2024-08-14 13:36:20|344.83|342.83|345.35|343.35|345.35|343.35|344.69|342.69|31
1723642590000|2024-08-14 13:36:30|345.33|343.33|345.18|343.18|345.33|343.33|345.17|343.17|27
1723642600000|2024-08-14 13:36:40|345.19|343.19|345.02|343.02|345.2|343.2|344.93|342.93|27
1723642610000|2024-08-14 13:36:50|345.04|343.04|345.23|343.23|345.24|343.24|345.02|343.02|27
1723642620000|2024-08-14 13:37:00|345.24|343.24|344.76|342.76|345.24|343.24|344.76|342.76|26
1723642630000|2024-08-14 13:37:10|344.78|342.78|344.87|342.87|344.87|342.87|344.68|342.68|30
1723642640000|2024-08-14 13:37:20|344.98|342.98|345.04|343.04|345.12|343.12|344.93|342.93|28
1723642650000|2024-08-14 13:37:30|345.05|343.05|344.95|342.95|345.05|343.05|344.87|342.87|27
1723642660000|2024-08-14 13:37:40|344.98|342.98|345.06|343.06|345.09|343.09|344.94|342.94|11
1723642670000|2024-08-14 13:37:50|345.07|343.07|344.99|342.99|345.07|343.07|344.91|342.91|24
1723642680000|2024-08-14 13:38:00|345|343|345.14|343.14|345.15|343.15|344.91|342.91|27
1723642690000|2024-08-14 13:38:10|345.18|343.18|345.21|343.21|345.21|343.21|345.18|343.18|11
1723642700000|2024-08-14 13:38:20|345.18|343.18|345.3|343.3|345.3|343.3|345.15|343.15|11
1723642710000|2024-08-14 13:38:30|345.28|343.28|345.17|343.17|345.29|343.29|345.14|343.14|8
1723642720000|2024-08-14 13:38:40|345.16|343.16|345.13|343.13|345.17|343.17|345.12|343.12|20
1723642730000|2024-08-14 13:38:50|345.19|343.19|345.27|343.27|345.27|343.27|345.19|343.19|9
1723642740000|2024-08-14 13:39:00|345.26|343.26|345.17|343.17|345.27|343.27|345.13|343.13|25
1723642750000|2024-08-14 13:39:10|345.19|343.19|345.28|343.28|345.28|343.28|345.19|343.19|24
1723642760000|2024-08-14 13:39:20|345.27|343.27|345.12|343.12|345.27|343.27|345.04|343.04|18
1723642770000|2024-08-14 13:39:30|345.11|343.11|345.23|343.23|345.23|343.23|345.11|343.11|8
1723642780000|2024-08-14 13:39:40|345.24|343.24|345.05|343.05|345.26|343.26|345.04|343.04|20
1723642790000|2024-08-14 13:39:50|345.04|343.04|345.05|343.05|345.05|343.05|344.99|342.99|8
1723642800000|2024-08-14 13:40:00|345.04|343.04|344.89|342.89|345.04|343.04|344.89|342.89|18
1723642810000|2024-08-14 13:40:10|344.9|342.9|344.86|342.86|344.9|342.9|344.85|342.85|12
1723642820000|2024-08-14 13:40:20|344.85|342.85|344.81|342.81|344.85|342.85|344.81|342.81|6
1723642830000|2024-08-14 13:40:30|344.85|342.85|344.77|342.77|344.94|342.94|344.77|342.77|23
1723642840000|2024-08-14 13:40:40|344.76|342.76|344.77|342.77|344.78|342.78|344.66|342.66|21
1723642850000|2024-08-14 13:40:50|344.8|342.8|344.7|342.7|344.8|342.8|344.64|342.64|21
1723642860000|2024-08-14 13:41:00|344.69|342.69|344.59|342.59|344.7|342.7|344.59|342.59|16
1723642870000|2024-08-14 13:41:10|344.62|342.62|344.64|342.64|344.67|342.67|344.62|342.62|4
1723642880000|2024-08-14 13:41:20|344.62|342.62|344.47|342.47|344.62|342.62|344.47|342.47|10
1723642890000|2024-08-14 13:41:30|344.46|342.46|344.21|342.21|344.47|342.47|344.13|342.13|32
1723642900000|2024-08-14 13:41:40|344.3|342.3|344.25|342.25|344.31|342.31|344.16|342.16|21
1723642910000|2024-08-14 13:41:50|344.29|342.29|344.49|342.49|344.5|342.5|344.28|342.28|21
1723642920000|2024-08-14 13:42:00|344.51|342.51|344.44|342.44|344.51|342.51|344.4|342.4|25
1723642930000|2024-08-14 13:42:10|344.42|342.42|344.28|342.28|344.42|342.42|344.23|342.23|19
1723642940000|2024-08-14 13:42:20|344.29|342.29|344.05|342.05|344.29|342.29|343.99|341.99|27
1723642950000|2024-08-14 13:42:30|344.04|342.04|343.99|341.99|344.08|342.08|343.99|341.99|15
1723642960000|2024-08-14 13:42:40|344.01|342.01|343.81|341.81|344.01|342.01|343.79|341.79|15
1723642970000|2024-08-14 13:42:50|343.79|341.79|343.79|341.79|343.79|341.79|343.79|341.79|1
1723642980000|2024-08-14 13:43:00|343.78|341.78|343.93|341.93|343.93|341.93|343.71|341.71|14
1723642990000|2024-08-14 13:43:10|343.92|341.92|343.92|341.92|343.92|341.92|343.92|341.92|1
1723643000000|2024-08-14 13:43:20|343.91|341.91|343.81|341.81|343.95|341.95|343.81|341.81|22
1723643010000|2024-08-14 13:43:30|343.8|341.8|343.91|341.91|343.91|341.91|343.69|341.69|20
1723643020000|2024-08-14 13:43:40|343.9|341.9|343.99|341.99|344.08|342.08|343.9|341.9|10
1723643030000|2024-08-14 13:43:50|344.01|342.01|343.86|341.86|344.01|342.01|343.81|341.81|25
1723643040000|2024-08-14 13:44:00|343.9|341.9|343.84|341.84|343.91|341.91|343.79|341.79|16
1723643050000|2024-08-14 13:44:10|343.83|341.83|343.64|341.64|343.83|341.83|343.64|341.64|18
1723643060000|2024-08-14 13:44:20|342.18|340.18|341.69|339.69|342.18|340.18|341.69|339.69|10
1723643070000|2024-08-14 13:44:30|341.75|339.75|341.48|339.48|341.85|339.85|341.42|339.42|31
1723643080000|2024-08-14 13:44:40|341.47|339.47|341.7|339.7|341.7|339.7|341.4|339.4|23
1723643090000|2024-08-14 13:44:50|341.72|339.72|341.55|339.55|341.8|339.8|341.47|339.47|23
1723643100000|2024-08-14 13:45:00|341.59|339.59|342.15|340.15|342.15|340.15|341.59|339.59|24
1723643110000|2024-08-14 13:45:10|342.04|340.04|342.11|340.11|342.12|340.12|341.9|339.9|20
1723643120000|2024-08-14 13:45:20|342.12|340.12|342.12|340.12|342.26|340.26|342.03|340.03|20
1723643130000|2024-08-14 13:45:30|342.14|340.14|342.26|340.26|342.32|340.32|342.12|340.12|28
1723643140000|2024-08-14 13:45:40|342.27|340.27|342.7|340.7|342.72|340.72|342.27|340.27|19
1723643150000|2024-08-14 13:45:50|342.73|340.73|342.65|340.65|342.87|340.87|342.61|340.61|30
1723643160000|2024-08-14 13:46:00|342.58|340.58|342.74|340.74|342.89|340.89|342.58|340.58|30
1723643170000|2024-08-14 13:46:10|342.82|340.82|342.73|340.73|343.1|341.1|342.68|340.68|27
1723643180000|2024-08-14 13:46:20|342.75|340.75|342.65|340.65|342.98|340.98|342.62|340.62|34
1723643190000|2024-08-14 13:46:30|342.67|340.67|342.34|340.34|342.68|340.68|342.24|340.24|35
1723643200000|2024-08-14 13:46:40|342.35|340.35|342.31|340.31|342.48|340.48|342.3|340.3|26
1723643210000|2024-08-14 13:46:50|342.34|340.34|342.43|340.43|342.58|340.58|342.34|340.34|19
1723643220000|2024-08-14 13:47:00|342.45|340.45|342.38|340.38|342.52|340.52|342.33|340.33|29
1723643230000|2024-08-14 13:47:10|342.39|340.39|342.15|340.15|342.55|340.55|342.15|340.15|28
1723643240000|2024-08-14 13:47:20|342.14|340.14|342.17|340.17|342.23|340.23|342.14|340.14|16
1723643250000|2024-08-14 13:47:30|342.16|340.16|342.49|340.49|342.49|340.49|342.14|340.14|11
1723643260000|2024-08-14 13:47:40|342.46|340.46|342.8|340.8|342.8|340.8|342.46|340.46|19
1723643270000|2024-08-14 13:47:50|342.79|340.79|342.61|340.61|342.79|340.79|342.61|340.61|5
1723643280000|2024-08-14 13:48:00|342.46|340.46|342.62|340.62|342.68|340.68|342.39|340.39|24
1723643290000|2024-08-14 13:48:10|342.64|340.64|342.61|340.61|342.66|340.66|342.61|340.61|9
1723643300000|2024-08-14 13:48:20|342.46|340.46|342.41|340.41|342.46|340.46|342.27|340.27|27
1723643310000|2024-08-14 13:48:30|342.36|340.36|342|340|342.39|340.39|342|340|27
1723643320000|2024-08-14 13:48:40|342.02|340.02|342.19|340.19|342.22|340.22|342.02|340.02|19
1723643330000|2024-08-14 13:48:50|342.21|340.21|342.44|340.44|342.5|340.5|342.19|340.19|27
1723643340000|2024-08-14 13:49:00|342.46|340.46|342.03|340.03|342.51|340.51|341.92|339.92|33
1723643350000|2024-08-14 13:49:10|341.99|339.99|341.94|339.94|342.18|340.18|341.94|339.94|36
1723643360000|2024-08-14 13:49:20|341.89|339.89|341.79|339.79|342.05|340.05|341.77|339.77|29
1723643370000|2024-08-14 13:49:30|341.78|339.78|341.11|339.11|341.78|339.78|341.11|339.11|26
1723643380000|2024-08-14 13:49:40|341.1|339.1|341.06|339.06|341.1|339.1|341.06|339.06|5
1723643390000|2024-08-14 13:49:50|341.07|339.07|340.42|338.42|341.07|339.07|340.37|338.37|23
1723643400000|2024-08-14 13:50:00|340.46|338.46|341.13|339.13|341.13|339.13|340.46|338.46|28
1723643410000|2024-08-14 13:50:10|341.24|339.24|341.18|339.18|341.29|339.29|340.87|338.87|25
1723643420000|2024-08-14 13:50:20|341.19|339.19|340.85|338.85|341.23|339.23|340.85|338.85|24
1723643430000|2024-08-14 13:50:30|340.84|338.84|340.06|338.06|340.84|338.84|340.04|338.04|31
1723643440000|2024-08-14 13:50:40|339.96|337.96|339.75|337.75|340.05|338.05|339.75|337.75|19
1723643450000|2024-08-14 13:50:50|339.71|337.71|339.63|337.63|339.71|337.71|339.28|337.28|30
1723643460000|2024-08-14 13:51:00|339.65|337.65|339.51|337.51|339.65|337.65|339.38|337.38|28
1723643470000|2024-08-14 13:51:10|339.45|337.45|339.77|337.77|339.84|337.84|339.28|337.28|29
1723643480000|2024-08-14 13:51:20|339.79|337.79|339.84|337.84|339.84|337.84|339.56|337.56|26
1723643490000|2024-08-14 13:51:30|339.88|337.88|340.16|338.16|340.33|338.33|339.88|337.88|24
1723643500000|2024-08-14 13:51:40|340.14|338.14|340.42|338.42|340.47|338.47|339.97|337.97|30
1723643510000|2024-08-14 13:51:50|340.38|338.38|339.97|337.97|340.49|338.49|339.95|337.95|23
1723643520000|2024-08-14 13:52:00|340|338|340.61|338.61|340.62|338.62|340|338|26
1723643530000|2024-08-14 13:52:10|340.55|338.55|340.11|338.11|340.55|338.55|340.1|338.1|21
1723643540000|2024-08-14 13:52:20|340.12|338.12|339.81|337.81|340.14|338.14|339.66|337.66|33
1723643550000|2024-08-14 13:52:30|339.84|337.84|339.96|337.96|340.05|338.05|339.69|337.69|30
1723643560000|2024-08-14 13:52:40|339.95|337.95|340.16|338.16|340.17|338.17|339.8|337.8|25
1723643570000|2024-08-14 13:52:50|340.17|338.17|339.96|337.96|340.18|338.18|339.79|337.79|30
1723643580000|2024-08-14 13:53:00|339.97|337.97|340.07|338.07|340.22|338.22|339.92|337.92|31
1723643590000|2024-08-14 13:53:10|340.09|338.09|340.11|338.11|340.14|338.14|339.9|337.9|27
1723643600000|2024-08-14 13:53:20|340.01|338.01|339.43|337.43|340.01|338.01|339.41|337.41|27
1723643610000|2024-08-14 13:53:30|339.45|337.45|339.17|337.17|339.49|337.49|339.06|337.06|31
1723643620000|2024-08-14 13:53:40|339.22|337.22|339.51|337.51|339.51|337.51|339.13|337.13|24
1723643630000|2024-08-14 13:53:50|339.55|337.55|340.17|338.17|340.24|338.24|339.55|337.55|22
1723643640000|2024-08-14 13:54:00|340.1|338.1|340.42|338.42|340.43|338.43|340.07|338.07|16
1723643650000|2024-08-14 13:54:10|340.46|338.46|340.52|338.52|340.57|338.57|340.19|338.19|32
1723643660000|2024-08-14 13:54:20|340.54|338.54|340.57|338.57|340.83|338.83|340.54|338.54|17
1723643670000|2024-08-14 13:54:30|340.56|338.56|340.15|338.15|340.56|338.56|340.15|338.15|24
1723643680000|2024-08-14 13:54:40|340.13|338.13|340.34|338.34|340.35|338.35|340.03|338.03|21
1723643690000|2024-08-14 13:54:50|340.35|338.35|340.19|338.19|340.64|338.64|340.19|338.19|23
1723643700000|2024-08-14 13:55:00|340.18|338.18|340.05|338.05|340.18|338.18|339.99|337.99|31
1723643710000|2024-08-14 13:55:10|340.01|338.01|340.01|338.01|340.25|338.25|339.99|337.99|26
1723643720000|2024-08-14 13:55:20|340|338|339.97|337.97|340.23|338.23|339.97|337.97|25
1723643730000|2024-08-14 13:55:30|339.96|337.96|339.59|337.59|339.96|337.96|339.56|337.56|27
1723643740000|2024-08-14 13:55:40|339.62|337.62|339.54|337.54|339.65|337.65|339.47|337.47|25
1723643750000|2024-08-14 13:55:50|339.5|337.5|339.53|337.53|339.61|337.61|339.5|337.5|13
1723643760000|2024-08-14 13:56:00|339.57|337.57|339.93|337.93|339.93|337.93|339.57|337.57|32
1723643770000|2024-08-14 13:56:10|339.81|337.81|339.66|337.66|339.95|337.95|339.54|337.54|34
1723643780000|2024-08-14 13:56:20|339.61|337.61|339.64|337.64|339.79|337.79|339.56|337.56|28
1723643790000|2024-08-14 13:56:30|339.72|337.72|340.1|338.1|340.14|338.14|339.69|337.69|30
1723643800000|2024-08-14 13:56:40|340.11|338.11|340.02|338.02|340.15|338.15|340|338|23
1723643810000|2024-08-14 13:56:50|340.03|338.03|339.71|337.71|340.03|338.03|339.69|337.69|31
1723643820000|2024-08-14 13:57:00|339.72|337.72|339.56|337.56|339.74|337.74|339.49|337.49|28
1723643830000|2024-08-14 13:57:10|339.6|337.6|339.38|337.38|339.71|337.71|339.32|337.32|31
1723643840000|2024-08-14 13:57:20|339.33|337.33|338.91|336.91|339.33|337.33|338.91|336.91|22
1723643850000|2024-08-14 13:57:30|338.95|336.95|338.91|336.91|339.02|337.02|338.91|336.91|12
1723643860000|2024-08-14 13:57:40|338.96|336.96|339.17|337.17|339.18|337.18|338.91|336.91|19
1723643870000|2024-08-14 13:57:50|339.16|337.16|339.36|337.36|339.49|337.49|339.16|337.16|34
1723643880000|2024-08-14 13:58:00|339.37|337.37|339.08|337.08|339.37|337.37|339|337|24
1723643890000|2024-08-14 13:58:10|339.06|337.06|339.25|337.25|339.4|337.4|339.03|337.03|28
1723643900000|2024-08-14 13:58:20|339.24|337.24|338.91|336.91|339.24|337.24|338.91|336.91|17
1723643910000|2024-08-14 13:58:30|338.93|336.93|339.17|337.17|339.17|337.17|338.92|336.92|22
1723643920000|2024-08-14 13:58:40|339.18|337.18|339.41|337.41|339.42|337.42|339.18|337.18|11
1723643930000|2024-08-14 13:58:50|339.35|337.35|339.59|337.59|339.59|337.59|339.28|337.28|23
1723643940000|2024-08-14 13:59:00|339.55|337.55|339.58|337.58|339.65|337.65|339.48|337.48|21
1723643950000|2024-08-14 13:59:10|339.61|337.61|339.92|337.92|340.05|338.05|339.58|337.58|25
1723643960000|2024-08-14 13:59:20|339.93|337.93|339.75|337.75|339.95|337.95|339.69|337.69|19
1723643970000|2024-08-14 13:59:30|339.76|337.76|339.56|337.56|339.8|337.8|339.49|337.49|31
1723643980000|2024-08-14 13:59:40|339.53|337.53|340.03|338.03|340.06|338.06|339.53|337.53|21
1723643990000|2024-08-14 13:59:50|340.04|338.04|339.88|337.88|340.21|338.21|339.84|337.84|28
1723644000000|2024-08-14 14:00:00|339.89|337.89|339.42|337.42|339.89|337.89|339.41|337.41|17
1723644010000|2024-08-14 14:00:10|339.41|337.41|339.25|337.25|339.41|337.41|339.19|337.19|28
1723644020000|2024-08-14 14:00:20|339.23|337.23|339.28|337.28|339.37|337.37|339.18|337.18|29
1723644030000|2024-08-14 14:00:30|339.23|337.23|339.01|337.01|339.23|337.23|339.01|337.01|19
1723644040000|2024-08-14 14:00:40|339|337|339.27|337.27|339.3|337.3|338.96|336.96|21
1723644050000|2024-08-14 14:00:50|339.26|337.26|339.22|337.22|339.26|337.26|339.22|337.22|20
1723644060000|2024-08-14 14:01:00|339.21|337.21|339.27|337.27|339.3|337.3|339.01|337.01|22
1723644070000|2024-08-14 14:01:10|339.28|337.28|339.65|337.65|339.71|337.71|339.26|337.26|22
1723644080000|2024-08-14 14:01:20|339.69|337.69|339.63|337.63|339.86|337.86|339.44|337.44|31
1723644090000|2024-08-14 14:01:30|339.64|337.64|339.6|337.6|339.72|337.72|339.6|337.6|20
1723644100000|2024-08-14 14:01:40|339.59|337.59|339.27|337.27|339.59|337.59|339.16|337.16|21
1723644110000|2024-08-14 14:01:50|339.29|337.29|339.26|337.26|339.46|337.46|339.26|337.26|22
1723644120000|2024-08-14 14:02:00|339.28|337.28|338.95|336.95|339.31|337.31|338.95|336.95|23
1723644130000|2024-08-14 14:02:10|338.94|336.94|338.63|336.63|338.95|336.95|338.53|336.53|18
1723644140000|2024-08-14 14:02:20|338.61|336.61|337.86|335.86|338.61|336.61|337.86|335.86|20
1723644150000|2024-08-14 14:02:30|337.83|335.83|338.35|336.35|338.65|336.65|337.83|335.83|31
1723644160000|2024-08-14 14:02:40|338.36|336.36|338.97|336.97|339.05|337.05|338.36|336.36|15
1723644170000|2024-08-14 14:02:50|338.98|336.98|339.09|337.09|339.09|337.09|338.85|336.85|22
1723644180000|2024-08-14 14:03:00|339.13|337.13|339.44|337.44|339.5|337.5|339.11|337.11|27
1723644190000|2024-08-14 14:03:10|339.39|337.39|339.77|337.77|339.88|337.88|339.18|337.18|31
1723644200000|2024-08-14 14:03:20|339.79|337.79|339.97|337.97|340.09|338.09|339.79|337.79|25
1723644210000|2024-08-14 14:03:30|339.98|337.98|339.35|337.35|339.99|337.99|339.3|337.3|29
1723644220000|2024-08-14 14:03:40|339.33|337.33|339.24|337.24|339.56|337.56|339.24|337.24|35
1723644230000|2024-08-14 14:03:50|339.23|337.23|339.22|337.22|339.26|337.26|339.02|337.02|32
1723644240000|2024-08-14 14:04:00|339.21|337.21|339.36|337.36|339.36|337.36|339.13|337.13|25
1723644250000|2024-08-14 14:04:10|339.34|337.34|339.71|337.71|339.71|337.71|339.31|337.31|20
1723644260000|2024-08-14 14:04:20|339.74|337.74|340.01|338.01|340.02|338.02|339.74|337.74|17
1723644270000|2024-08-14 14:04:30|340.02|338.02|340.01|338.01|340.21|338.21|340.01|338.01|19
1723644280000|2024-08-14 14:04:40|340.02|338.02|339.95|337.95|340.17|338.17|339.95|337.95|23
1723644290000|2024-08-14 14:04:50|339.82|337.82|339.97|337.97|340.05|338.05|339.82|337.82|26
1723644300000|2024-08-14 14:05:00|339.96|337.96|340.15|338.15|340.22|338.22|339.73|337.73|30
1723644310000|2024-08-14 14:05:10|340.13|338.13|339.9|337.9|340.13|338.13|339.9|337.9|16
1723644320000|2024-08-14 14:05:20|339.89|337.89|339.88|337.88|339.92|337.92|339.88|337.88|7
1723644330000|2024-08-14 14:05:30|339.87|337.87|339.46|337.46|339.87|337.87|339.45|337.45|28
1723644340000|2024-08-14 14:05:40|339.48|337.48|339.29|337.29|339.5|337.5|339.27|337.27|32
1723644350000|2024-08-14 14:05:50|339.32|337.32|339.49|337.49|339.54|337.54|339.27|337.27|31
1723644360000|2024-08-14 14:06:00|339.51|337.51|339.63|337.63|339.73|337.73|339.28|337.28|31
1723644370000|2024-08-14 14:06:10|339.64|337.64|339.46|337.46|339.76|337.76|339.46|337.46|26
1723644380000|2024-08-14 14:06:20|339.42|337.42|339.81|337.81|339.86|337.86|339.24|337.24|30
1723644390000|2024-08-14 14:06:30|339.8|337.8|339.49|337.49|339.86|337.86|339.49|337.49|26
1723644400000|2024-08-14 14:06:40|339.45|337.45|339.38|337.38|339.45|337.45|339.2|337.2|26
1723644410000|2024-08-14 14:06:50|339.37|337.37|339.56|337.56|339.57|337.57|339.34|337.34|19
1723644420000|2024-08-14 14:07:00|339.65|337.65|339.3|337.3|339.66|337.66|339.29|337.29|31
1723644430000|2024-08-14 14:07:10|339.31|337.31|339.68|337.68|339.69|337.69|339.2|337.2|31
1723644440000|2024-08-14 14:07:20|339.7|337.7|340.12|338.12|340.12|338.12|339.69|337.69|26
1723644450000|2024-08-14 14:07:30|340.08|338.08|339.86|337.86|340.09|338.09|339.64|337.64|30
1723644460000|2024-08-14 14:07:40|339.8|337.8|339.57|337.57|340.02|338.02|339.57|337.57|27
1723644470000|2024-08-14 14:07:50|339.53|337.53|339.67|337.67|339.7|337.7|339.42|337.42|26
1723644480000|2024-08-14 14:08:00|339.66|337.66|339.83|337.83|339.87|337.87|339.51|337.51|29
1723644490000|2024-08-14 14:08:10|339.84|337.84|339.76|337.76|339.91|337.91|339.5|337.5|28
1723644500000|2024-08-14 14:08:20|339.75|337.75|339.72|337.72|339.79|337.79|339.65|337.65|23
1723644510000|2024-08-14 14:08:30|339.79|337.79|339.93|337.93|340|338|339.75|337.75|19
1723644520000|2024-08-14 14:08:40|339.91|337.91|339.81|337.81|339.91|337.91|339.76|337.76|27
1723644530000|2024-08-14 14:08:50|339.82|337.82|339.77|337.77|340|338|339.76|337.76|27
1723644540000|2024-08-14 14:09:00|339.78|337.78|340.03|338.03|340.05|338.05|339.78|337.78|19
1723644550000|2024-08-14 14:09:10|340.04|338.04|340.04|338.04|340.13|338.13|339.95|337.95|27
1723644560000|2024-08-14 14:09:20|339.99|337.99|340.25|338.25|340.27|338.27|339.92|337.92|26
1723644570000|2024-08-14 14:09:30|340.27|338.27|340.54|338.54|340.59|338.59|340.27|338.27|16
1723644580000|2024-08-14 14:09:40|340.58|338.58|340.16|338.16|340.58|338.58|340.15|338.15|29
1723644590000|2024-08-14 14:09:50|340.14|338.14|340.37|338.37|340.39|338.39|340.14|338.14|18
1723644600000|2024-08-14 14:10:00|340.36|338.36|339.86|337.86|340.37|338.37|339.86|337.86|28
1723644610000|2024-08-14 14:10:10|339.87|337.87|339.62|337.62|339.88|337.88|339.62|337.62|20
1723644620000|2024-08-14 14:10:20|339.58|337.58|339.38|337.38|339.62|337.62|339.34|337.34|27
1723644630000|2024-08-14 14:10:30|339.34|337.34|339.64|337.64|339.72|337.72|339.32|337.32|27
1723644640000|2024-08-14 14:10:40|339.66|337.66|339.67|337.67|339.8|337.8|339.56|337.56|21
1723644650000|2024-08-14 14:10:50|339.69|337.69|339.74|337.74|339.88|337.88|339.66|337.66|19
1723644660000|2024-08-14 14:11:00|339.75|337.75|339.05|337.05|339.76|337.76|339.05|337.05|29
1723644670000|2024-08-14 14:11:10|339.08|337.08|338.47|336.47|339.08|337.08|338.47|336.47|33
1723644680000|2024-08-14 14:11:20|338.45|336.45|338|336|338.45|336.45|337.82|335.82|33
1723644690000|2024-08-14 14:11:30|338.04|336.04|337.44|335.44|338.24|336.24|337.41|335.41|32
1723644700000|2024-08-14 14:11:40|337.42|335.42|336.55|334.55|337.42|335.42|336.55|334.55|14
1723644710000|2024-08-14 14:11:50|336.44|334.44|336.64|334.64|336.65|334.65|336.15|334.15|29
1723644720000|2024-08-14 14:12:00|336.66|334.66|336.22|334.22|336.81|334.81|335.95|333.95|34
1723644730000|2024-08-14 14:12:10|336.29|334.29|337.64|335.64|337.64|335.64|336.29|334.29|33
1723644740000|2024-08-14 14:12:20|337.49|335.49|337.73|335.73|337.87|335.87|337.43|335.43|32
1723644750000|2024-08-14 14:12:30|337.75|335.75|338.36|336.36|338.43|336.43|337.75|335.75|34
1723644760000|2024-08-14 14:12:40|338.39|336.39|337.96|335.96|338.39|336.39|337.95|335.95|25
1723644770000|2024-08-14 14:12:50|337.95|335.95|337.95|335.95|338.21|336.21|337.95|335.95|24
1723644780000|2024-08-14 14:13:00|338.06|336.06|337.97|335.97|338.11|336.11|337.95|335.95|22
1723644790000|2024-08-14 14:13:10|337.98|335.98|337.5|335.5|338.1|336.1|337.37|335.37|27
1723644800000|2024-08-14 14:13:20|337.51|335.51|337.91|335.91|337.93|335.93|337.51|335.51|24
1723644810000|2024-08-14 14:13:30|337.84|335.84|337.82|335.82|337.85|335.85|337.39|335.39|28
1723644820000|2024-08-14 14:13:40|337.84|335.84|337.58|335.58|337.93|335.93|337.53|335.53|19
1723644830000|2024-08-14 14:13:50|337.5|335.5|337.9|335.9|337.9|335.9|337.49|335.49|20
1723644840000|2024-08-14 14:14:00|337.93|335.93|337.68|335.68|337.94|335.94|337.59|335.59|33
1723644850000|2024-08-14 14:14:10|337.63|335.63|337.65|335.65|337.81|335.81|337.51|335.51|32
1723644860000|2024-08-14 14:14:20|337.67|335.67|338.23|336.23|338.23|336.23|337.62|335.62|23
1723644870000|2024-08-14 14:14:30|338.24|336.24|338.6|336.6|338.64|336.64|338.24|336.24|35
1723644880000|2024-08-14 14:14:40|338.63|336.63|338.59|336.59|338.74|336.74|338.52|336.52|27
1723644890000|2024-08-14 14:14:50|338.63|336.63|338.33|336.33|338.69|336.69|338.31|336.31|25
1723644900000|2024-08-14 14:15:00|338.34|336.34|338.11|336.11|338.34|336.34|337.95|335.95|24
1723644910000|2024-08-14 14:15:10|338.15|336.15|338.26|336.26|338.34|336.34|338.06|336.06|21
1723644920000|2024-08-14 14:15:20|338.27|336.27|339.1|337.1|339.14|337.14|338.27|336.27|30
1723644930000|2024-08-14 14:15:30|339.15|337.15|338.89|336.89|339.31|337.31|338.89|336.89|32
1723644940000|2024-08-14 14:15:40|338.83|336.83|339.59|337.59|339.68|337.68|338.76|336.76|31
1723644950000|2024-08-14 14:15:50|339.69|337.69|339.59|337.59|339.7|337.7|339.52|337.52|25
1723644960000|2024-08-14 14:16:00|339.58|337.58|339.83|337.83|339.94|337.94|339.57|337.57|24
1723644970000|2024-08-14 14:16:10|339.81|337.81|339.93|337.93|339.93|337.93|339.64|337.64|20
1723644980000|2024-08-14 14:16:20|339.95|337.95|339.79|337.79|339.95|337.95|339.79|337.79|26
1723644990000|2024-08-14 14:16:30|339.76|337.76|339.23|337.23|339.76|337.76|339.2|337.2|25
1723645000000|2024-08-14 14:16:40|339.24|337.24|339.42|337.42|339.49|337.49|339.24|337.24|23
1723645010000|2024-08-14 14:16:50|339.41|337.41|339.28|337.28|339.54|337.54|339.25|337.25|31
1723645020000|2024-08-14 14:17:00|339.27|337.27|339.36|337.36|339.41|337.41|338.84|336.84|30
1723645030000|2024-08-14 14:17:10|339.35|337.35|339.03|337.03|339.35|337.35|338.99|336.99|27
1723645040000|2024-08-14 14:17:20|339.02|337.02|339.19|337.19|339.19|337.19|338.87|336.87|32
1723645050000|2024-08-14 14:17:30|339.18|337.18|339.14|337.14|339.18|337.18|339.12|337.12|26
1723645060000|2024-08-14 14:17:40|339.13|337.13|339.08|337.08|339.18|337.18|338.98|336.98|21
1723645070000|2024-08-14 14:17:50|339.09|337.09|339.16|337.16|339.22|337.22|339.07|337.07|21
1723645080000|2024-08-14 14:18:00|339.14|337.14|339.07|337.07|339.16|337.16|339.06|337.06|15
1723645090000|2024-08-14 14:18:10|339.08|337.08|339.24|337.24|339.26|337.26|339.05|337.05|23
1723645100000|2024-08-14 14:18:20|339.25|337.25|339.54|337.54|339.54|337.54|339.25|337.25|19
1723645110000|2024-08-14 14:18:30|339.56|337.56|339.72|337.72|339.78|337.78|339.42|337.42|25
1723645120000|2024-08-14 14:18:40|339.7|337.7|339.87|337.87|339.87|337.87|339.6|337.6|26
1723645130000|2024-08-14 14:18:50|339.85|337.85|339.64|337.64|339.88|337.88|339.63|337.63|24
1723645140000|2024-08-14 14:19:00|339.65|337.65|339.7|337.7|339.74|337.74|339.63|337.63|21
1723645150000|2024-08-14 14:19:10|339.71|337.71|339.67|337.67|339.88|337.88|339.63|337.63|23
1723645160000|2024-08-14 14:19:20|339.69|337.69|339.93|337.93|340|338|339.69|337.69|32
1723645170000|2024-08-14 14:19:30|339.94|337.94|340.05|338.05|340.15|338.15|339.94|337.94|29
1723645180000|2024-08-14 14:19:40|340.04|338.04|340.03|338.03|340.05|338.05|339.92|337.92|16
1723645190000|2024-08-14 14:19:50|340.02|338.02|339.54|337.54|340.02|338.02|339.53|337.53|15
1723645200000|2024-08-14 14:20:00|339.53|337.53|339.37|337.37|339.53|337.53|339.33|337.33|22
1723645210000|2024-08-14 14:20:10|339.33|337.33|339.32|337.32|339.51|337.51|339.28|337.28|23
1723645220000|2024-08-14 14:20:20|339.33|337.33|339.31|337.31|339.33|337.33|339.16|337.16|22
1723645230000|2024-08-14 14:20:30|339.35|337.35|339.35|337.35|339.63|337.63|339.32|337.32|25
1723645240000|2024-08-14 14:20:40|339.29|337.29|339.62|337.62|339.62|337.62|339.15|337.15|21
1723645250000|2024-08-14 14:20:50|339.61|337.61|339.15|337.15|339.61|337.61|339.15|337.15|19
1723645260000|2024-08-14 14:21:00|339.16|337.16|339.35|337.35|339.49|337.49|339.08|337.08|26
1723645270000|2024-08-14 14:21:10|339.37|337.37|339.47|337.47|339.7|337.7|339.37|337.37|31
1723645280000|2024-08-14 14:21:20|339.46|337.46|339.21|337.21|339.46|337.46|339.21|337.21|16
1723645290000|2024-08-14 14:21:30|339.2|337.2|339.49|337.49|339.49|337.49|338.99|336.99|23
1723645300000|2024-08-14 14:21:40|339.52|337.52|339.24|337.24|339.59|337.59|339.24|337.24|18
1723645310000|2024-08-14 14:21:50|339.22|337.22|339.16|337.16|339.22|337.22|338.7|336.7|27
1723645320000|2024-08-14 14:22:00|339.32|337.32|339.43|337.43|339.51|337.51|339.21|337.21|31
1723645330000|2024-08-14 14:22:10|339.44|337.44|339.62|337.62|339.67|337.67|339.33|337.33|28
1723645340000|2024-08-14 14:22:20|339.65|337.65|339.47|337.47|339.83|337.83|339.38|337.38|35
1723645350000|2024-08-14 14:22:30|339.5|337.5|339.73|337.73|339.8|337.8|339.42|337.42|33
1723645360000|2024-08-14 14:22:40|339.74|337.74|339.7|337.7|339.9|337.9|339.7|337.7|23
1723645370000|2024-08-14 14:22:50|339.75|337.75|339.79|337.79|340|338|339.75|337.75|24
1723645380000|2024-08-14 14:23:00|339.78|337.78|339.76|337.76|339.84|337.84|339.72|337.72|13
1723645390000|2024-08-14 14:23:10|339.72|337.72|339.99|337.99|339.99|337.99|339.72|337.72|21
1723645400000|2024-08-14 14:23:20|340.03|338.03|340.15|338.15|340.26|338.26|340.03|338.03|21
1723645410000|2024-08-14 14:23:30|340.16|338.16|340.17|338.17|340.21|338.21|340.09|338.09|25
1723645420000|2024-08-14 14:23:40|340.19|338.19|340.36|338.36|340.36|338.36|340.15|338.15|21
1723645430000|2024-08-14 14:23:50|340.37|338.37|340.27|338.27|340.48|338.48|340.27|338.27|17
1723645440000|2024-08-14 14:24:00|340.32|338.32|340.38|338.38|340.46|338.46|340.32|338.32|21
1723645450000|2024-08-14 14:24:10|340.42|338.42|340.63|338.63|340.63|338.63|340.42|338.42|24
1723645460000|2024-08-14 14:24:20|340.64|338.64|340.84|338.84|340.84|338.84|340.64|338.64|10
1723645470000|2024-08-14 14:24:30|341.03|339.03|340.9|338.9|341.07|339.07|340.9|338.9|17
1723645480000|2024-08-14 14:24:40|340.89|338.89|340.77|338.77|340.89|338.89|340.54|338.54|24
1723645490000|2024-08-14 14:24:50|340.76|338.76|340.72|338.72|340.77|338.77|340.56|338.56|22
1723645500000|2024-08-14 14:25:00|340.71|338.71|340.66|338.66|340.72|338.72|340.49|338.49|21
1723645510000|2024-08-14 14:25:10|340.65|338.65|340.44|338.44|340.74|338.74|340.39|338.39|18
1723645520000|2024-08-14 14:25:20|340.42|338.42|340.86|338.86|340.86|338.86|340.42|338.42|24
1723645530000|2024-08-14 14:25:30|340.81|338.81|340.86|338.86|340.9|338.9|340.81|338.81|10
1723645540000|2024-08-14 14:25:40|340.85|338.85|340.87|338.87|340.99|338.99|340.83|338.83|18
1723645550000|2024-08-14 14:25:50|340.89|338.89|341.05|339.05|341.07|339.07|340.7|338.7|26
1723645560000|2024-08-14 14:26:00|341.07|339.07|341.43|339.43|341.44|339.44|341.07|339.07|21
1723645570000|2024-08-14 14:26:10|341.39|339.39|340.96|338.96|341.39|339.39|340.8|338.8|30
1723645580000|2024-08-14 14:26:20|340.97|338.97|340.96|338.96|341.06|339.06|340.81|338.81|29
1723645590000|2024-08-14 14:26:30|340.99|338.99|340.87|338.87|341.09|339.09|340.84|338.84|18
1723645600000|2024-08-14 14:26:40|340.85|338.85|340.83|338.83|340.89|338.89|340.8|338.8|19
1723645610000|2024-08-14 14:26:50|340.81|338.81|340.42|338.42|340.81|338.81|340.42|338.42|18
1723645620000|2024-08-14 14:27:00|340.37|338.37|340.12|338.12|340.37|338.37|340.11|338.11|13
1723645630000|2024-08-14 14:27:10|340.16|338.16|340.21|338.21|340.39|338.39|340.16|338.16|19
1723645640000|2024-08-14 14:27:20|340.2|338.2|340.32|338.32|340.32|338.32|340.18|338.18|17
1723645650000|2024-08-14 14:27:30|340.28|338.28|340.2|338.2|340.31|338.31|340.19|338.19|12
1723645660000|2024-08-14 14:27:40|340.22|338.22|340.29|338.29|340.31|338.31|340.22|338.22|8
1723645670000|2024-08-14 14:27:50|340.28|338.28|340.15|338.15|340.29|338.29|340.15|338.15|12
1723645680000|2024-08-14 14:28:00|340.16|338.16|340.24|338.24|340.24|338.24|340.02|338.02|15
1723645690000|2024-08-14 14:28:10|340.26|338.26|340.23|338.23|340.27|338.27|340.21|338.21|7
1723645700000|2024-08-14 14:28:20|340.22|338.22|340.21|338.21|340.25|338.25|340.18|338.18|11
1723645710000|2024-08-14 14:28:30|340.2|338.2|340.11|338.11|340.2|338.2|340.11|338.11|10
1723645720000|2024-08-14 14:28:40|340.1|338.1|340.14|338.14|340.19|338.19|340.07|338.07|12
1723645730000|2024-08-14 14:28:50|340.13|338.13|340.14|338.14|340.17|338.17|340.09|338.09|9
1723645740000|2024-08-14 14:29:00|340.13|338.13|339.98|337.98|340.13|338.13|339.9|337.9|13
1723645750000|2024-08-14 14:29:10|340.04|338.04|340.11|338.11|340.14|338.14|340.04|338.04|10
1723645760000|2024-08-14 14:29:20|340.1|338.1|340.35|338.35|340.35|338.35|340.1|338.1|11
1723645770000|2024-08-14 14:29:30|340.36|338.36|340.41|338.41|340.45|338.45|340.32|338.32|20
1723645780000|2024-08-14 14:29:40|340.4|338.4|340.61|338.61|340.61|338.61|340.38|338.38|16
1723645790000|2024-08-14 14:29:50|340.63|338.63|340.44|338.44|340.63|338.63|340.43|338.43|15
1723645800000|2024-08-14 14:30:00|340.43|338.43|340.6|338.6|340.6|338.6|340.25|338.25|30
1723645810000|2024-08-14 14:30:10|340.58|338.58|340.42|338.42|340.58|338.58|340.41|338.41|28
1723645820000|2024-08-14 14:30:20|340.43|338.43|340.49|338.49|340.49|338.49|340.31|338.31|17
1723645830000|2024-08-14 14:30:30|340.47|338.47|340.34|338.34|340.47|338.47|340.34|338.34|19
1723645840000|2024-08-14 14:30:40|340.37|338.37|340.26|338.26|340.47|338.47|340.26|338.26|16
1723645850000|2024-08-14 14:30:50|340.24|338.24|340.24|338.24|340.31|338.31|340.22|338.22|12
1723645860000|2024-08-14 14:31:00|340.23|338.23|340.15|338.15|340.23|338.23|340.11|338.11|17
1723645870000|2024-08-14 14:31:10|340.14|338.14|340.01|338.01|340.14|338.14|339.94|337.94|19
1723645880000|2024-08-14 14:31:20|340.11|338.11|340.17|338.17|340.17|338.17|340.11|338.11|5
1723645890000|2024-08-14 14:31:30|340.21|338.21|340.38|338.38|340.61|338.61|340.21|338.21|32
1723645900000|2024-08-14 14:31:40|340.4|338.4|340.24|338.24|340.46|338.46|340.24|338.24|25
1723645910000|2024-08-14 14:31:50|340.25|338.25|340.32|338.32|340.35|338.35|340.22|338.22|18
1723645920000|2024-08-14 14:32:00|340.33|338.33|339.99|337.99|340.33|338.33|339.97|337.97|22
1723645930000|2024-08-14 14:32:10|340.01|338.01|339.87|337.87|340.06|338.06|339.87|337.87|18
1723645940000|2024-08-14 14:32:20|339.86|337.86|340.11|338.11|340.11|338.11|339.85|337.85|20
1723645950000|2024-08-14 14:32:30|340.14|338.14|340.61|338.61|340.61|338.61|340.14|338.14|19
1723645960000|2024-08-14 14:32:40|340.59|338.59|340.67|338.67|340.68|338.68|340.43|338.43|22
1723645970000|2024-08-14 14:32:50|340.65|338.65|340.46|338.46|340.65|338.65|340.46|338.46|15
1723645980000|2024-08-14 14:33:00|340.53|338.53|340.5|338.5|340.53|338.53|340.5|338.5|6
1723645990000|2024-08-14 14:33:10|340.51|338.51|340.77|338.77|340.88|338.88|340.51|338.51|18
1723646000000|2024-08-14 14:33:20|340.74|338.74|340.67|338.67|340.74|338.74|340.62|338.62|11
1723646010000|2024-08-14 14:33:30|340.66|338.66|340.4|338.4|340.66|338.66|340.4|338.4|23
1723646020000|2024-08-14 14:33:40|340.41|338.41|340.05|338.05|340.41|338.41|340.04|338.04|22
1723646030000|2024-08-14 14:33:50|340.07|338.07|340.07|338.07|340.12|338.12|340.02|338.02|14
1723646040000|2024-08-14 14:34:00|340.06|338.06|339.9|337.9|340.06|338.06|339.89|337.89|21
1723646050000|2024-08-14 14:34:10|339.92|337.92|339.87|337.87|339.97|337.97|339.87|337.87|22
1723646060000|2024-08-14 14:34:20|339.86|337.86|340.05|338.05|340.08|338.08|339.83|337.83|17
1723646070000|2024-08-14 14:34:30|340.04|338.04|339.9|337.9|340.08|338.08|339.9|337.9|27
1723646080000|2024-08-14 14:34:40|339.89|337.89|339.5|337.5|339.89|337.89|339.5|337.5|21
1723646090000|2024-08-14 14:34:50|339.49|337.49|339.57|337.57|339.57|337.57|339.33|337.33|21
1723646100000|2024-08-14 14:35:00|339.58|337.58|339.46|337.46|339.72|337.72|339.46|337.46|23
1723646110000|2024-08-14 14:35:10|339.49|337.49|339.42|337.42|339.5|337.5|339.37|337.37|12
1723646120000|2024-08-14 14:35:20|339.5|337.5|339.58|337.58|339.7|337.7|339.5|337.5|16
1723646130000|2024-08-14 14:35:30|339.59|337.59|339.63|337.63|339.67|337.67|339.59|337.59|15
1723646140000|2024-08-14 14:35:40|339.62|337.62|339.66|337.66|339.7|337.7|339.61|337.61|19
1723646150000|2024-08-14 14:35:50|339.68|337.68|339.88|337.88|339.89|337.89|339.52|337.52|31
1723646160000|2024-08-14 14:36:00|339.87|337.87|339.98|337.98|339.98|337.98|339.75|337.75|28
1723646170000|2024-08-14 14:36:10|339.99|337.99|340.21|338.21|340.24|338.24|339.99|337.99|22
1723646180000|2024-08-14 14:36:20|340.19|338.19|340.18|338.18|340.22|338.22|340.11|338.11|11
1723646190000|2024-08-14 14:36:30|340.19|338.19|340.22|338.22|340.34|338.34|340.13|338.13|22
1723646200000|2024-08-14 14:36:40|340.2|338.2|340.17|338.17|340.2|338.2|340.13|338.13|8
1723646210000|2024-08-14 14:36:50|340.16|338.16|340.12|338.12|340.16|338.16|340.12|338.12|5
1723646220000|2024-08-14 14:37:00|340.11|338.11|340.34|338.34|340.35|338.35|340.1|338.1|13
1723646230000|2024-08-14 14:37:10|340.35|338.35|340.53|338.53|340.58|338.58|340.3|338.3|23
1723646240000|2024-08-14 14:37:20|340.52|338.52|340.17|338.17|340.52|338.52|340.05|338.05|28
1723646250000|2024-08-14 14:37:30|340.19|338.19|340.26|338.26|340.26|338.26|340.15|338.15|15
1723646260000|2024-08-14 14:37:40|340.25|338.25|340.25|338.25|340.27|338.27|340.25|338.25|5
1723646270000|2024-08-14 14:37:50|340.24|338.24|340.23|338.23|340.27|338.27|340.23|338.23|5
1723646280000|2024-08-14 14:38:00|340.22|338.22|340.19|338.19|340.22|338.22|340.01|338.01|20
1723646290000|2024-08-14 14:38:10|340.2|338.2|340.07|338.07|340.22|338.22|340.06|338.06|17
1723646300000|2024-08-14 14:38:20|340.05|338.05|340.1|338.1|340.1|338.1|340.04|338.04|16
1723646310000|2024-08-14 14:38:30|340.12|338.12|340.12|338.12|340.25|338.25|340.11|338.11|22
1723646320000|2024-08-14 14:38:40|340.11|338.11|340.08|338.08|340.11|338.11|340.08|338.08|4
1723646330000|2024-08-14 14:38:50|340.07|338.07|339.95|337.95|340.07|338.07|339.87|337.87|14
1723646340000|2024-08-14 14:39:00|339.94|337.94|339.95|337.95|340.04|338.04|339.92|337.92|21
1723646350000|2024-08-14 14:39:10|339.93|337.93|340.28|338.28|340.31|338.31|339.93|337.93|27
1723646360000|2024-08-14 14:39:20|340.26|338.26|340.19|338.19|340.34|338.34|340.14|338.14|19
1723646370000|2024-08-14 14:39:30|340.24|338.24|340.16|338.16|340.25|338.25|340.15|338.15|19
1723646380000|2024-08-14 14:39:40|340.17|338.17|340.28|338.28|340.36|338.36|340.17|338.17|14
1723646390000|2024-08-14 14:39:50|340.29|338.29|340.44|338.44|340.44|338.44|340.27|338.27|15
1723646400000|2024-08-14 14:40:00|340.45|338.45|340.7|338.7|340.75|338.75|340.45|338.45|18
1723646410000|2024-08-14 14:40:10|340.67|338.67|340.69|338.69|340.74|338.74|340.64|338.64|22
1723646420000|2024-08-14 14:40:20|340.7|338.7|340.72|338.72|340.72|338.72|340.62|338.62|11
1723646440000|2024-08-14 14:40:40|340.79|338.79|340.87|338.87|340.87|338.87|340.79|338.79|2
1723646450000|2024-08-14 14:40:50|340.85|338.85|341.67|339.67|341.67|339.67|340.85|338.85|21
1723646460000|2024-08-14 14:41:00|341.76|339.76|341.97|339.97|342|340|341.76|339.76|16
1723646470000|2024-08-14 14:41:10|341.96|339.96|341.99|339.99|341.99|339.99|341.94|339.94|9
1723646480000|2024-08-14 14:41:20|342|340|341.97|339.97|342|340|341.97|339.97|4
1723646490000|2024-08-14 14:41:30|341.96|339.96|341.8|339.8|341.96|339.96|341.72|339.72|22
1723646500000|2024-08-14 14:41:40|341.83|339.83|341.72|339.72|341.85|339.85|341.68|339.68|29
1723646510000|2024-08-14 14:41:50|341.73|339.73|341.58|339.58|341.73|339.73|341.58|339.58|17
1723646520000|2024-08-14 14:42:00|341.63|339.63|341.62|339.62|341.64|339.64|341.6|339.6|22
1723646530000|2024-08-14 14:42:10|341.61|339.61|341.57|339.57|341.61|339.61|341.57|339.57|5
1723646540000|2024-08-14 14:42:20|341.56|339.56|341.46|339.46|341.56|339.56|341.34|339.34|23
1723646550000|2024-08-14 14:42:30|341.47|339.47|341.42|339.42|341.53|339.53|341.42|339.42|16
1723646560000|2024-08-14 14:42:40|341.43|339.43|341.4|339.4|341.51|339.51|341.38|339.38|21
1723646570000|2024-08-14 14:42:50|341.38|339.38|341.28|339.28|341.39|339.39|341.28|339.28|14
1723646580000|2024-08-14 14:43:00|341.27|339.27|341.27|339.27|341.27|339.27|341.23|339.23|7
1723646590000|2024-08-14 14:43:10|341.26|339.26|341.07|339.07|341.28|339.28|341.07|339.07|11
1723646600000|2024-08-14 14:43:20|341.06|339.06|341.19|339.19|341.24|339.24|341|339|22
1723646610000|2024-08-14 14:43:30|341.2|339.2|341.17|339.17|341.26|339.26|341.17|339.17|20
1723646620000|2024-08-14 14:43:40|341.14|339.14|341.35|339.35|341.35|339.35|341.14|339.14|15
1723646630000|2024-08-14 14:43:50|341.34|339.34|341.43|339.43|341.52|339.52|341.34|339.34|24
1723646640000|2024-08-14 14:44:00|341.44|339.44|341.34|339.34|341.44|339.44|341.33|339.33|9
1723646650000|2024-08-14 14:44:10|341.36|339.36|341.49|339.49|341.5|339.5|341.36|339.36|20
1723646660000|2024-08-14 14:44:20|341.5|339.5|341.39|339.39|341.5|339.5|341.39|339.39|10
1723646670000|2024-08-14 14:44:30|341.23|339.23|341.14|339.14|341.23|339.23|341.14|339.14|12
1723646680000|2024-08-14 14:44:40|341.13|339.13|341.16|339.16|341.16|339.16|341.13|339.13|2
1723646690000|2024-08-14 14:44:50|341.18|339.18|341.31|339.31|341.31|339.31|341.16|339.16|14
1723646700000|2024-08-14 14:45:00|341.33|339.33|341.38|339.38|341.38|339.38|341.32|339.32|4
1723646710000|2024-08-14 14:45:10|341.41|339.41|341.62|339.62|341.76|339.76|341.38|339.38|15
1723646720000|2024-08-14 14:45:20|341.63|339.63|341.63|339.63|341.63|339.63|341.63|339.63|1
1723646730000|2024-08-14 14:45:30|341.62|339.62|341.3|339.3|341.9|339.9|341.28|339.28|24
1723646740000|2024-08-14 14:45:40|341.31|339.31|341.13|339.13|341.32|339.32|340.96|338.96|30
1723646750000|2024-08-14 14:45:50|341.14|339.14|341.11|339.11|341.19|339.19|341.11|339.11|19
1723646760000|2024-08-14 14:46:00|341.1|339.1|341.11|339.11|341.17|339.17|341.1|339.1|17
1723646770000|2024-08-14 14:46:10|341.09|339.09|341.27|339.27|341.27|339.27|341.09|339.09|14
1723646780000|2024-08-14 14:46:20|341.28|339.28|341.43|339.43|341.54|339.54|341.28|339.28|26
1723646790000|2024-08-14 14:46:30|341.44|339.44|341.18|339.18|341.44|339.44|341.08|339.08|28
1723646800000|2024-08-14 14:46:40|341.17|339.17|341.38|339.38|341.38|339.38|341.08|339.08|28
1723646810000|2024-08-14 14:46:50|341.36|339.36|341.62|339.62|341.63|339.63|341.36|339.36|23
1723646820000|2024-08-14 14:47:00|341.6|339.6|341.96|339.96|341.96|339.96|341.6|339.6|32
1723646830000|2024-08-14 14:47:10|341.93|339.93|341.86|339.86|341.97|339.97|341.86|339.86|22
1723646840000|2024-08-14 14:47:20|341.85|339.85|342.17|340.17|342.17|340.17|341.85|339.85|11
1723646850000|2024-08-14 14:47:30|342.19|340.19|342.25|340.25|342.3|340.3|342.14|340.14|19
1723646860000|2024-08-14 14:47:40|342.28|340.28|342.25|340.25|342.28|340.28|342.25|340.25|2
1723646870000|2024-08-14 14:47:50|342.26|340.26|342.5|340.5|342.51|340.51|342.25|340.25|15
1723646880000|2024-08-14 14:48:00|342.55|340.55|342.5|340.5|342.61|340.61|342.46|340.46|19
1723646890000|2024-08-14 14:48:10|342.52|340.52|342.53|340.53|342.59|340.59|342.45|340.45|18
1723646900000|2024-08-14 14:48:20|342.52|340.52|342.62|340.62|342.75|340.75|342.52|340.52|15
1723646910000|2024-08-14 14:48:30|342.63|340.63|342.4|340.4|342.63|340.63|342.39|340.39|18
1723646920000|2024-08-14 14:48:40|342.39|340.39|342.15|340.15|342.39|340.39|342.05|340.05|23
1723646930000|2024-08-14 14:48:50|342.12|340.12|342.25|340.25|342.25|340.25|342.12|340.12|12
1723646940000|2024-08-14 14:49:00|342.26|340.26|342.43|340.43|342.56|340.56|342.26|340.26|29
1723646950000|2024-08-14 14:49:10|342.49|340.49|342.62|340.62|342.67|340.67|342.49|340.49|28
1723646960000|2024-08-14 14:49:20|342.65|340.65|342.72|340.72|342.76|340.76|342.57|340.57|27
1723646970000|2024-08-14 14:49:30|342.78|340.78|342.69|340.69|342.82|340.82|342.68|340.68|22
1723646980000|2024-08-14 14:49:40|342.68|340.68|342.32|340.32|342.68|340.68|342.32|340.32|17
1723646990000|2024-08-14 14:49:50|342.33|340.33|342.36|340.36|342.47|340.47|342.32|340.32|32
1723647000000|2024-08-14 14:50:00|342.37|340.37|342.36|340.36|342.46|340.46|342.34|340.34|25
1723647010000|2024-08-14 14:50:10|342.39|340.39|342.72|340.72|342.72|340.72|342.39|340.39|26
1723647020000|2024-08-14 14:50:20|342.73|340.73|342.73|340.73|342.73|340.73|342.61|340.61|19
1723647030000|2024-08-14 14:50:30|342.72|340.72|342.67|340.67|342.75|340.75|342.66|340.66|21
1723647040000|2024-08-14 14:50:40|342.69|340.69|342.57|340.57|342.7|340.7|342.57|340.57|12
1723647050000|2024-08-14 14:50:50|342.56|340.56|342.6|340.6|342.63|340.63|342.56|340.56|19
1723647060000|2024-08-14 14:51:00|342.59|340.59|342.37|340.37|342.59|340.59|342.35|340.35|17
1723647070000|2024-08-14 14:51:10|342.38|340.38|342.42|340.42|342.45|340.45|342.36|340.36|27
1723647080000|2024-08-14 14:51:20|342.41|340.41|342.48|340.48|342.5|340.5|342.41|340.41|21
1723647090000|2024-08-14 14:51:30|342.53|340.53|342.53|340.53|342.53|340.53|342.29|340.29|28
1723647100000|2024-08-14 14:51:40|342.54|340.54|342.52|340.52|342.56|340.56|342.51|340.51|16
1723647110000|2024-08-14 14:51:50|342.53|340.53|342.2|340.2|342.55|340.55|342.2|340.2|22
1723647120000|2024-08-14 14:52:00|342.22|340.22|342.39|340.39|342.43|340.43|342.11|340.11|19
1723647130000|2024-08-14 14:52:10|342.37|340.37|342.42|340.42|342.44|340.44|342.35|340.35|20
1723647140000|2024-08-14 14:52:20|342.43|340.43|342.17|340.17|342.46|340.46|342.12|340.12|29
1723647150000|2024-08-14 14:52:30|342.18|340.18|342.46|340.46|342.46|340.46|342.18|340.18|14
1723647160000|2024-08-14 14:52:40|342.53|340.53|342.66|340.66|342.66|340.66|342.53|340.53|21
1723647170000|2024-08-14 14:52:50|342.67|340.67|342.48|340.48|342.69|340.69|342.46|340.46|20
1723647180000|2024-08-14 14:53:00|342.46|340.46|342.35|340.35|342.46|340.46|342.25|340.25|23
1723647190000|2024-08-14 14:53:10|342.34|340.34|342.3|340.3|342.41|340.41|342.23|340.23|25
1723647200000|2024-08-14 14:53:20|342.29|340.29|342.46|340.46|342.46|340.46|342.29|340.29|25
1723647210000|2024-08-14 14:53:30|342.44|340.44|342.62|340.62|342.62|340.62|342.44|340.44|20
1723647220000|2024-08-14 14:53:40|342.63|340.63|342.69|340.69|342.71|340.71|342.63|340.63|20
1723647230000|2024-08-14 14:53:50|342.67|340.67|342.47|340.47|342.71|340.71|342.46|340.46|14
1723647240000|2024-08-14 14:54:00|342.43|340.43|342.39|340.39|342.43|340.43|342.3|340.3|21
1723647250000|2024-08-14 14:54:10|342.38|340.38|342.33|340.33|342.38|340.38|342.33|340.33|15
1723647260000|2024-08-14 14:54:20|342.35|340.35|342.55|340.55|342.55|340.55|342.35|340.35|23
1723647270000|2024-08-14 14:54:30|342.52|340.52|342.76|340.76|342.77|340.77|342.5|340.5|30
1723647280000|2024-08-14 14:54:40|342.75|340.75|342.78|340.78|342.78|340.78|342.7|340.7|18
1723647290000|2024-08-14 14:54:50|342.79|340.79|342.69|340.69|342.8|340.8|342.69|340.69|14
1723647300000|2024-08-14 14:55:00|342.68|340.68|342.79|340.79|342.79|340.79|342.63|340.63|13
1723647310000|2024-08-14 14:55:10|342.84|340.84|342.86|340.86|342.87|340.87|342.8|340.8|13
1723647320000|2024-08-14 14:55:20|342.94|340.94|343.14|341.14|343.14|341.14|342.94|340.94|26
1723647330000|2024-08-14 14:55:30|343.12|341.12|343.11|341.11|343.14|341.14|343.1|341.1|10
1723647340000|2024-08-14 14:55:40|343.1|341.1|343.1|341.1|343.14|341.14|343.1|341.1|12
1723647350000|2024-08-14 14:55:50|343.09|341.09|343.13|341.13|343.14|341.14|342.85|340.85|18
1723647360000|2024-08-14 14:56:00|343.12|341.12|343.18|341.18|343.21|341.21|343.11|341.11|22
1723647370000|2024-08-14 14:56:10|343.22|341.22|343.16|341.16|343.27|341.27|343.16|341.16|25
1723647380000|2024-08-14 14:56:20|343.19|341.19|343.65|341.65|343.65|341.65|343.18|341.18|14
1723647390000|2024-08-14 14:56:30|343.77|341.77|344.28|342.28|344.33|342.33|343.77|341.77|7
1723647400000|2024-08-14 14:56:40|344.27|342.27|344.24|342.24|344.29|342.29|344.13|342.13|22
1723647410000|2024-08-14 14:56:50|344.21|342.21|344.12|342.12|344.25|342.25|344.12|342.12|17
1723647420000|2024-08-14 14:57:00|344.11|342.11|344.25|342.25|344.33|342.33|344.05|342.05|16
1723647430000|2024-08-14 14:57:10|344.3|342.3|344.3|342.3|344.32|342.32|344.2|342.2|19
1723647440000|2024-08-14 14:57:20|344.29|342.29|344.41|342.41|344.41|342.41|344.29|342.29|6
1723647450000|2024-08-14 14:57:30|344.42|342.42|344.4|342.4|344.48|342.48|344.37|342.37|18
1723647460000|2024-08-14 14:57:40|344.36|342.36|344.36|342.36|344.4|342.4|344.35|342.35|8
1723647470000|2024-08-14 14:57:50|344.37|342.37|344.38|342.38|344.38|342.38|344.36|342.36|4
1723647480000|2024-08-14 14:58:00|344.37|342.37|344.41|342.41|344.47|342.47|344.34|342.34|18
1723647490000|2024-08-14 14:58:10|344.4|342.4|344.38|342.38|344.4|342.4|344.37|342.37|5
1723647500000|2024-08-14 14:58:20|344.39|342.39|344.4|342.4|344.42|342.42|344.39|342.39|11
1723647510000|2024-08-14 14:58:30|344.39|342.39|344.22|342.22|344.42|342.42|344.22|342.22|10
1723647520000|2024-08-14 14:58:40|344.27|342.27|344.14|342.14|344.29|342.29|344.13|342.13|10
1723647530000|2024-08-14 14:58:50|344.13|342.13|344.08|342.08|344.15|342.15|344.07|342.07|16
1723647540000|2024-08-14 14:59:00|344.09|342.09|344.06|342.06|344.11|342.11|344.06|342.06|8
1723647550000|2024-08-14 14:59:10|344.08|342.08|344.09|342.09|344.09|342.09|344.05|342.05|6
1723647560000|2024-08-14 14:59:20|344.08|342.08|344.08|342.08|344.08|342.08|344.08|342.08|1
1723647570000|2024-08-14 14:59:30|344.03|342.03|344.07|342.07|344.08|342.08|343.97|341.97|15
1723647580000|2024-08-14 14:59:40|344.08|342.08|344.1|342.1|344.15|342.15|344.07|342.07|15
1723647590000|2024-08-14 14:59:50|344.09|342.09|344.09|342.09|344.09|342.09|344.09|342.09|1
1723647600000|2024-08-14 15:00:00|344.1|342.1|344.1|342.1|344.1|342.1|343.91|341.91|23
1723647610000|2024-08-14 15:00:10|344.22|342.22|344.42|342.42|344.42|342.42|344.22|342.22|24
1723647620000|2024-08-14 15:00:20|344.43|342.43|344.11|342.11|344.43|342.43|344.02|342.02|25
1723647630000|2024-08-14 15:00:30|344.07|342.07|344.16|342.16|344.2|342.2|344.07|342.07|8
1723647640000|2024-08-14 15:00:40|344.18|342.18|344.17|342.17|344.21|342.21|344.15|342.15|16
1723647650000|2024-08-14 15:00:50|344.16|342.16|344.09|342.09|344.16|342.16|344.03|342.03|13
1723647660000|2024-08-14 15:01:00|344.1|342.1|344.23|342.23|344.27|342.27|344.05|342.05|24
1723647670000|2024-08-14 15:01:10|344.2|342.2|344.03|342.03|344.2|342.2|344.03|342.03|13
1723647680000|2024-08-14 15:01:20|344.02|342.02|344.22|342.22|344.26|342.26|344|342|18
1723647690000|2024-08-14 15:01:30|344.2|342.2|344.09|342.09|344.23|342.23|344.09|342.09|17
1723647700000|2024-08-14 15:01:40|344.08|342.08|343.87|341.87|344.08|342.08|343.87|341.87|11
1723647710000|2024-08-14 15:01:50|343.88|341.88|343.57|341.57|343.88|341.88|343.57|341.57|19
1723647720000|2024-08-14 15:02:00|343.58|341.58|343.34|341.34|343.61|341.61|343.34|341.34|19
1723647730000|2024-08-14 15:02:10|343.32|341.32|343.19|341.19|343.32|341.32|343.09|341.09|18
1723647740000|2024-08-14 15:02:20|343.24|341.24|343.23|341.23|343.39|341.39|343.23|341.23|27
1723647750000|2024-08-14 15:02:30|343.22|341.22|343.63|341.63|343.65|341.65|343.2|341.2|24
1723647760000|2024-08-14 15:02:40|343.62|341.62|343.83|341.83|343.89|341.89|343.61|341.61|25
1723647770000|2024-08-14 15:02:50|343.8|341.8|343.81|341.81|343.87|341.87|343.78|341.78|18
1723647780000|2024-08-14 15:03:00|343.82|341.82|343.78|341.78|343.83|341.83|343.71|341.71|24
1723647790000|2024-08-14 15:03:10|343.8|341.8|343.92|341.92|343.97|341.97|343.79|341.79|21
1723647800000|2024-08-14 15:03:20|343.91|341.91|345.04|343.04|345.04|343.04|343.91|341.91|20
1723647810000|2024-08-14 15:03:30|345.05|343.05|345.55|343.55|345.57|343.57|345.05|343.05|13
1723647820000|2024-08-14 15:03:40|345.54|343.54|345.64|343.64|345.67|343.67|345.52|343.52|15
1723647830000|2024-08-14 15:03:50|345.66|343.66|345.73|343.73|345.8|343.8|345.66|343.66|26
1723647840000|2024-08-14 15:04:00|345.74|343.74|345.84|343.84|345.9|343.9|345.71|343.71|27
1723647850000|2024-08-14 15:04:10|345.83|343.83|345.9|343.9|345.9|343.9|345.76|343.76|23
1723647860000|2024-08-14 15:04:20|345.85|343.85|345.86|343.86|345.88|343.88|345.74|343.74|23
1723647870000|2024-08-14 15:04:30|345.88|343.88|345.56|343.56|345.91|343.91|345.56|343.56|28
1723647880000|2024-08-14 15:04:40|345.53|343.53|345.45|343.45|345.53|343.53|345.38|343.38|14
1723647890000|2024-08-14 15:04:50|345.46|343.46|345.28|343.28|345.49|343.49|345.28|343.28|18
1723647900000|2024-08-14 15:05:00|345.27|343.27|345.19|343.19|345.44|343.44|345.18|343.18|21
1723647910000|2024-08-14 15:05:10|345.17|343.17|345.46|343.46|345.46|343.46|345.17|343.17|22
1723647920000|2024-08-14 15:05:20|345.47|343.47|345.17|343.17|345.47|343.47|345.17|343.17|21
1723647930000|2024-08-14 15:05:30|345.08|343.08|344.94|342.94|345.09|343.09|344.94|342.94|20
1723647940000|2024-08-14 15:05:40|344.91|342.91|344.99|342.99|345.22|343.22|344.9|342.9|16
1723647950000|2024-08-14 15:05:50|344.97|342.97|344.83|342.83|344.99|342.99|344.78|342.78|17
1723647960000|2024-08-14 15:06:00|344.84|342.84|344.5|342.5|344.86|342.86|344.5|342.5|19
1723647970000|2024-08-14 15:06:10|344.49|342.49|344.31|342.31|344.49|342.49|344.31|342.31|18
1723647980000|2024-08-14 15:06:20|344.3|342.3|344.35|342.35|344.36|342.36|344.3|342.3|8
1723647990000|2024-08-14 15:06:30|344.34|342.34|344.36|342.36|344.42|342.42|344.32|342.32|11
1723648000000|2024-08-14 15:06:40|344.35|342.35|344.04|342.04|344.35|342.35|344.04|342.04|13
1723648010000|2024-08-14 15:06:50|344.03|342.03|344.03|342.03|344.03|342.03|343.95|341.95|6
1723648020000|2024-08-14 15:07:00|343.99|341.99|343.95|341.95|344.04|342.04|343.84|341.84|21
1723648030000|2024-08-14 15:07:10|343.94|341.94|344.06|342.06|344.08|342.08|343.9|341.9|15
1723648040000|2024-08-14 15:07:20|344.05|342.05|344.11|342.11|344.12|342.12|343.99|341.99|17
1723648050000|2024-08-14 15:07:30|344.13|342.13|343.99|341.99|344.13|342.13|343.99|341.99|9
1723648060000|2024-08-14 15:07:40|343.97|341.97|343.75|341.75|343.97|341.97|343.75|341.75|17
1723648070000|2024-08-14 15:07:50|343.71|341.71|343.62|341.62|343.73|341.73|343.62|341.62|12
1723648080000|2024-08-14 15:08:00|343.61|341.61|343.37|341.37|343.61|341.61|343.31|341.31|21
1723648090000|2024-08-14 15:08:10|343.33|341.33|343.17|341.17|343.33|341.33|343.17|341.17|18
1723648100000|2024-08-14 15:08:20|343.18|341.18|343.15|341.15|343.19|341.19|343.14|341.14|12
1723648110000|2024-08-14 15:08:30|343.14|341.14|342.85|340.85|343.14|341.14|342.79|340.79|17
1723648120000|2024-08-14 15:08:40|342.84|340.84|343.03|341.03|343.03|341.03|342.84|340.84|13
1723648130000|2024-08-14 15:08:50|343.04|341.04|343.07|341.07|343.09|341.09|343.04|341.04|9
1723648140000|2024-08-14 15:09:00|343.08|341.08|342.96|340.96|343.08|341.08|342.93|340.93|17
1723648150000|2024-08-14 15:09:10|342.97|340.97|342.95|340.95|343.14|341.14|342.94|340.94|16
1723648160000|2024-08-14 15:09:20|342.94|340.94|342.86|340.86|342.94|340.94|342.86|340.86|10
1723648170000|2024-08-14 15:09:30|342.85|340.85|342.69|340.69|342.85|340.85|342.69|340.69|18
1723648180000|2024-08-14 15:09:40|342.68|340.68|342.68|340.68|342.73|340.73|342.63|340.63|15
1723648190000|2024-08-14 15:09:50|342.69|340.69|342.71|340.71|342.74|340.74|342.67|340.67|16
1723648200000|2024-08-14 15:10:00|342.72|340.72|343.07|341.07|343.13|341.13|342.7|340.7|26
1723648210000|2024-08-14 15:10:10|343.05|341.05|343.13|341.13|343.3|341.3|343.05|341.05|18
1723648220000|2024-08-14 15:10:20|343.14|341.14|343.34|341.34|343.5|341.5|343.14|341.14|23
1723648230000|2024-08-14 15:10:30|343.36|341.36|343.23|341.23|343.41|341.41|343.23|341.23|24
1723648240000|2024-08-14 15:10:40|343.2|341.2|343.1|341.1|343.4|341.4|343.03|341.03|27
1723648250000|2024-08-14 15:10:50|343.11|341.11|343.4|341.4|343.4|341.4|343.11|341.11|22
1723648260000|2024-08-14 15:11:00|343.38|341.38|343.39|341.39|343.41|341.41|343.24|341.24|21
1723648270000|2024-08-14 15:11:10|343.4|341.4|343.31|341.31|343.4|341.4|343.15|341.15|20
1723648280000|2024-08-14 15:11:20|343.34|341.34|343.44|341.44|343.51|341.51|343.31|341.31|24
1723648290000|2024-08-14 15:11:30|343.42|341.42|343.1|341.1|343.42|341.42|343.09|341.09|19
1723648300000|2024-08-14 15:11:40|343.11|341.11|342.93|340.93|343.12|341.12|342.93|340.93|17
1723648310000|2024-08-14 15:11:50|342.92|340.92|342.88|340.88|342.92|340.92|342.75|340.75|17
1723648320000|2024-08-14 15:12:00|342.87|340.87|342.97|340.97|343.01|341.01|342.8|340.8|15
1723648330000|2024-08-14 15:12:10|342.95|340.95|342.87|340.87|342.96|340.96|342.84|340.84|15
1723648340000|2024-08-14 15:12:20|342.89|340.89|342.87|340.87|342.9|340.9|342.85|340.85|12
1723648350000|2024-08-14 15:12:30|342.85|340.85|342.78|340.78|342.88|340.88|342.77|340.77|18
1723648360000|2024-08-14 15:12:40|342.8|340.8|342.8|340.8|342.84|340.84|342.76|340.76|16
1723648370000|2024-08-14 15:12:50|342.81|340.81|342.67|340.67|342.82|340.82|342.65|340.65|16
1723648380000|2024-08-14 15:13:00|342.68|340.68|342.74|340.74|342.83|340.83|342.68|340.68|19
1723648390000|2024-08-14 15:13:10|342.73|340.73|342.82|340.82|342.82|340.82|342.59|340.59|17
1723648400000|2024-08-14 15:13:20|342.79|340.79|342.64|340.64|342.93|340.93|342.64|340.64|21
1723648410000|2024-08-14 15:13:30|342.62|340.62|342.6|340.6|342.64|340.64|342.58|340.58|10
1723648420000|2024-08-14 15:13:40|342.57|340.57|342.66|340.66|342.66|340.66|342.56|340.56|17
1723648430000|2024-08-14 15:13:50|342.74|340.74|342.87|340.87|342.96|340.96|342.74|340.74|18
1723648440000|2024-08-14 15:14:00|342.88|340.88|342.97|340.97|343|341|342.88|340.88|17
1723648450000|2024-08-14 15:14:10|342.96|340.96|342.75|340.75|342.96|340.96|342.72|340.72|16
1723648460000|2024-08-14 15:14:20|342.7|340.7|342.58|340.58|342.7|340.7|342.58|340.58|16
1723648470000|2024-08-14 15:14:30|342.59|340.59|342.4|340.4|342.6|340.6|342.38|340.38|13
1723648480000|2024-08-14 15:14:40|342.39|340.39|342.43|340.43|342.44|340.44|342.37|340.37|20
1723648490000|2024-08-14 15:14:50|342.46|340.46|342.53|340.53|342.55|340.55|342.46|340.46|13
1723648500000|2024-08-14 15:15:00|342.54|340.54|342.93|340.93|343.02|341.02|342.54|340.54|16
1723648510000|2024-08-14 15:15:10|342.95|340.95|342.93|340.93|343.06|341.06|342.84|340.84|17
1723648520000|2024-08-14 15:15:20|342.92|340.92|342.28|340.28|342.92|340.92|342.28|340.28|19
1723648530000|2024-08-14 15:15:30|342.29|340.29|342.54|340.54|342.54|340.54|342.28|340.28|17
1723648540000|2024-08-14 15:15:40|342.57|340.57|342.93|340.93|342.95|340.95|342.57|340.57|19
1723648550000|2024-08-14 15:15:50|342.94|340.94|342.9|340.9|342.94|340.94|342.7|340.7|19
1723648560000|2024-08-14 15:16:00|342.87|340.87|342.52|340.52|342.87|340.87|342.47|340.47|24
1723648570000|2024-08-14 15:16:10|342.54|340.54|342.69|340.69|342.69|340.69|342.32|340.32|25
1723648580000|2024-08-14 15:16:20|342.71|340.71|342.8|340.8|342.82|340.82|342.62|340.62|28
1723648590000|2024-08-14 15:16:30|342.81|340.81|342.71|340.71|342.83|340.83|342.71|340.71|21
1723648600000|2024-08-14 15:16:40|342.72|340.72|342.88|340.88|342.88|340.88|342.68|340.68|17
1723648610000|2024-08-14 15:16:50|342.85|340.85|342.77|340.77|342.85|340.85|342.76|340.76|9
1723648620000|2024-08-14 15:17:00|342.78|340.78|342.65|340.65|342.83|340.83|342.62|340.62|26
1723648630000|2024-08-14 15:17:10|342.62|340.62|342.61|340.61|342.71|340.71|342.61|340.61|19
1723648640000|2024-08-14 15:17:20|342.62|340.62|342.46|340.46|342.63|340.63|342.46|340.46|8
1723648650000|2024-08-14 15:17:30|342.45|340.45|342.45|340.45|342.47|340.47|342.43|340.43|10
1723648660000|2024-08-14 15:17:40|342.47|340.47|342.47|340.47|342.51|340.51|342.47|340.47|9
1723648670000|2024-08-14 15:17:50|342.45|340.45|342.52|340.52|342.55|340.55|342.45|340.45|9
1723648680000|2024-08-14 15:18:00|342.51|340.51|342.45|340.45|342.51|340.51|342.33|340.33|24
1723648690000|2024-08-14 15:18:10|342.47|340.47|342.46|340.46|342.49|340.49|342.44|340.44|11
1723648700000|2024-08-14 15:18:20|342.44|340.44|342.32|340.32|342.44|340.44|342.27|340.27|18
1723648710000|2024-08-14 15:18:30|342.33|340.33|342.27|340.27|342.33|340.33|342.24|340.24|17
1723648720000|2024-08-14 15:18:40|342.24|340.24|342.26|340.26|342.3|340.3|342.23|340.23|11
1723648730000|2024-08-14 15:18:50|342.28|340.28|342.38|340.38|342.38|340.38|342.28|340.28|8
1723648740000|2024-08-14 15:19:00|342.39|340.39|342.49|340.49|342.51|340.51|342.39|340.39|7
1723648750000|2024-08-14 15:19:10|342.48|340.48|342.48|340.48|342.49|340.49|342.42|340.42|11
1723648760000|2024-08-14 15:19:20|342.54|340.54|342.49|340.49|342.66|340.66|342.49|340.49|18
1723648770000|2024-08-14 15:19:30|342.5|340.5|342.64|340.64|342.65|340.65|342.38|340.38|22
1723648780000|2024-08-14 15:19:40|342.62|340.62|342.7|340.7|342.7|340.7|342.6|340.6|19
1723648790000|2024-08-14 15:19:50|342.71|340.71|342.88|340.88|342.89|340.89|342.71|340.71|26
1723648800000|2024-08-14 15:20:00|342.89|340.89|342.88|340.88|342.95|340.95|342.87|340.87|21
1723648810000|2024-08-14 15:20:10|342.87|340.87|342.85|340.85|342.91|340.91|342.71|340.71|26
1723648820000|2024-08-14 15:20:20|342.84|340.84|342.83|340.83|342.85|340.85|342.83|340.83|5
1723648830000|2024-08-14 15:20:30|342.84|340.84|343.08|341.08|343.11|341.11|342.84|340.84|27
1723648840000|2024-08-14 15:20:40|343.07|341.07|342.78|340.78|343.07|341.07|342.76|340.76|19
1723648850000|2024-08-14 15:20:50|342.79|340.79|342.76|340.76|342.8|340.8|342.75|340.75|14
1723648860000|2024-08-14 15:21:00|342.75|340.75|342.57|340.57|342.75|340.75|342.57|340.57|12
1723648870000|2024-08-14 15:21:10|342.58|340.58|342.69|340.69|342.76|340.76|342.58|340.58|23
1723648880000|2024-08-14 15:21:20|342.66|340.66|342.65|340.65|342.67|340.67|342.61|340.61|10
1723648890000|2024-08-14 15:21:30|342.66|340.66|342.74|340.74|342.78|340.78|342.61|340.61|22
1723648900000|2024-08-14 15:21:40|342.73|340.73|342.86|340.86|342.95|340.95|342.73|340.73|20
1723648910000|2024-08-14 15:21:50|342.85|340.85|342.79|340.79|342.85|340.85|342.78|340.78|15
1723648920000|2024-08-14 15:22:00|342.8|340.8|342.75|340.75|342.87|340.87|342.74|340.74|20
1723648930000|2024-08-14 15:22:10|342.74|340.74|342.67|340.67|342.74|340.74|342.55|340.55|23
1723648940000|2024-08-14 15:22:20|342.66|340.66|342.9|340.9|342.9|340.9|342.65|340.65|18
1723648950000|2024-08-14 15:22:30|342.91|340.91|343.04|341.04|343.04|341.04|342.91|340.91|14
1723648960000|2024-08-14 15:22:40|343.08|341.08|343.2|341.2|343.21|341.21|343.02|341.02|20
1723648970000|2024-08-14 15:22:50|343.17|341.17|342.96|340.96|343.18|341.18|342.9|340.9|19
1723648980000|2024-08-14 15:23:00|342.95|340.95|342.98|340.98|342.98|340.98|342.93|340.93|15
1723648990000|2024-08-14 15:23:10|342.99|340.99|342.85|340.85|343.03|341.03|342.84|340.84|15
1723649000000|2024-08-14 15:23:20|342.86|340.86|342.91|340.91|342.91|340.91|342.85|340.85|13
1723649010000|2024-08-14 15:23:30|342.93|340.93|343|341|343.11|341.11|342.93|340.93|20
1723649020000|2024-08-14 15:23:40|342.99|340.99|342.93|340.93|342.99|340.99|342.85|340.85|20
1723649030000|2024-08-14 15:23:50|342.97|340.97|342.9|340.9|342.97|340.97|342.88|340.88|14
1723649040000|2024-08-14 15:24:00|342.89|340.89|342.85|340.85|342.92|340.92|342.84|340.84|17
1723649050000|2024-08-14 15:24:10|342.83|340.83|342.83|340.83|342.92|340.92|342.82|340.82|19
1723649060000|2024-08-14 15:24:20|342.82|340.82|342.72|340.72|342.82|340.82|342.72|340.72|8
1723649070000|2024-08-14 15:24:30|342.71|340.71|342.54|340.54|342.71|340.71|342.44|340.44|14
1723649080000|2024-08-14 15:24:40|342.55|340.55|342.62|340.62|342.62|340.62|342.55|340.55|14
1723649090000|2024-08-14 15:24:50|342.6|340.6|342.51|340.51|342.6|340.6|342.47|340.47|18
1723649100000|2024-08-14 15:25:00|342.52|340.52|342.35|340.35|342.52|340.52|342.33|340.33|13
1723649110000|2024-08-14 15:25:10|342.34|340.34|342.48|340.48|342.52|340.52|342.33|340.33|17
1723649120000|2024-08-14 15:25:20|342.47|340.47|342.44|340.44|342.52|340.52|342.44|340.44|13
1723649130000|2024-08-14 15:25:30|342.43|340.43|342.41|340.41|342.46|340.46|342.34|340.34|20
1723649140000|2024-08-14 15:25:40|342.4|340.4|342.49|340.49|342.49|340.49|342.38|340.38|11
1723649150000|2024-08-14 15:25:50|342.47|340.47|342.43|340.43|342.48|340.48|342.43|340.43|12
1723649160000|2024-08-14 15:26:00|342.44|340.44|342.36|340.36|342.44|340.44|342.35|340.35|13
1723649170000|2024-08-14 15:26:10|342.39|340.39|342.49|340.49|342.5|340.5|342.34|340.34|12
1723649180000|2024-08-14 15:26:20|342.5|340.5|342.32|340.32|342.59|340.59|342.31|340.31|18
1723649190000|2024-08-14 15:26:30|342.31|340.31|342.04|340.04|342.31|340.31|342.04|340.04|17
1723649200000|2024-08-14 15:26:40|342.03|340.03|341.96|339.96|342.13|340.13|341.95|339.95|17
1723649210000|2024-08-14 15:26:50|341.95|339.95|341.77|339.77|341.95|339.95|341.73|339.73|19
1723649220000|2024-08-14 15:27:00|341.8|339.8|341.63|339.63|341.82|339.82|341.63|339.63|26
1723649230000|2024-08-14 15:27:10|341.65|339.65|341.52|339.52|341.67|339.67|341.51|339.51|23
1723649240000|2024-08-14 15:27:20|341.53|339.53|341.29|339.29|341.55|339.55|341.29|339.29|22
1723649250000|2024-08-14 15:27:30|341.3|339.3|341.61|339.61|341.61|339.61|341.3|339.3|19
1723649260000|2024-08-14 15:27:40|341.66|339.66|341.62|339.62|341.66|339.66|341.53|339.53|23
1723649270000|2024-08-14 15:27:50|341.65|339.65|341.79|339.79|341.8|339.8|341.65|339.65|24
1723649280000|2024-08-14 15:28:00|341.8|339.8|341.81|339.81|341.86|339.86|341.77|339.77|16
1723649290000|2024-08-14 15:28:10|341.82|339.82|341.62|339.62|341.83|339.83|341.52|339.52|27
1723649300000|2024-08-14 15:28:20|341.63|339.63|341.71|339.71|341.71|339.71|341.63|339.63|7
1723649310000|2024-08-14 15:28:30|341.73|339.73|341.89|339.89|341.99|339.99|341.73|339.73|23
1723649320000|2024-08-14 15:28:40|341.88|339.88|341.65|339.65|341.9|339.9|341.57|339.57|19
1723649330000|2024-08-14 15:28:50|341.66|339.66|341.55|339.55|341.66|339.66|341.53|339.53|24
1723649340000|2024-08-14 15:29:00|341.53|339.53|341.67|339.67|341.67|339.67|341.5|339.5|17
1723649350000|2024-08-14 15:29:10|341.66|339.66|341.39|339.39|341.66|339.66|341.39|339.39|18
1723649360000|2024-08-14 15:29:20|341.38|339.38|341.42|339.42|341.45|339.45|341.33|339.33|17
1723649370000|2024-08-14 15:29:30|341.43|339.43|341.84|339.84|341.84|339.84|341.43|339.43|12
1723649380000|2024-08-14 15:29:40|341.83|339.83|341.8|339.8|341.85|339.85|341.78|339.78|22
1723649390000|2024-08-14 15:29:50|341.81|339.81|341.8|339.8|341.83|339.83|341.79|339.79|13
1723649400000|2024-08-14 15:30:00|341.79|339.79|341.93|339.93|341.97|339.97|341.79|339.79|24
1723649410000|2024-08-14 15:30:10|341.92|339.92|341.9|339.9|342.11|340.11|341.87|339.87|25
1723649420000|2024-08-14 15:30:20|341.91|339.91|341.86|339.86|342.08|340.08|341.86|339.86|19
1723649430000|2024-08-14 15:30:30|341.81|339.81|341.91|339.91|341.91|339.91|341.75|339.75|14
1723649440000|2024-08-14 15:30:40|341.94|339.94|341.98|339.98|341.98|339.98|341.92|339.92|14
1723649450000|2024-08-14 15:30:50|341.99|339.99|342.06|340.06|342.26|340.26|341.99|339.99|24
1723649460000|2024-08-14 15:31:00|342.07|340.07|342.09|340.09|342.12|340.12|341.94|339.94|21
1723649470000|2024-08-14 15:31:10|342.1|340.1|342.31|340.31|342.31|340.31|342.03|340.03|20
1723649480000|2024-08-14 15:31:20|342.32|340.32|342.06|340.06|342.32|340.32|342.06|340.06|22
1723649490000|2024-08-14 15:31:30|342.07|340.07|342.06|340.06|342.07|340.07|341.99|339.99|10
1723649500000|2024-08-14 15:31:40|342.07|340.07|342.1|340.1|342.13|340.13|342.06|340.06|18
1723649510000|2024-08-14 15:31:50|342.15|340.15|342.03|340.03|342.15|340.15|342|340|20
1723649520000|2024-08-14 15:32:00|342.04|340.04|342.06|340.06|342.25|340.25|342.03|340.03|25
1723649530000|2024-08-14 15:32:10|342.01|340.01|342.06|340.06|342.07|340.07|341.97|339.97|7
1723649540000|2024-08-14 15:32:20|342.1|340.1|342.31|340.31|342.34|340.34|342.09|340.09|16
1723649550000|2024-08-14 15:32:30|342.3|340.3|342.28|340.28|342.35|340.35|342.28|340.28|20
1723649560000|2024-08-14 15:32:40|342.3|340.3|342.2|340.2|342.31|340.31|342.15|340.15|22
1723649570000|2024-08-14 15:32:50|342.19|340.19|342.16|340.16|342.22|340.22|342.15|340.15|14
1723649580000|2024-08-14 15:33:00|342.18|340.18|342.08|340.08|342.23|340.23|342.08|340.08|16
1723649590000|2024-08-14 15:33:10|342.07|340.07|342.02|340.02|342.07|340.07|342.01|340.01|15
1723649600000|2024-08-14 15:33:20|342.03|340.03|342|340|342.07|340.07|342|340|12
1723649610000|2024-08-14 15:33:30|341.99|339.99|342.03|340.03|342.03|340.03|341.98|339.98|3
1723649620000|2024-08-14 15:33:40|342.02|340.02|341.99|339.99|342.02|340.02|341.99|339.99|6
1723649630000|2024-08-14 15:33:50|341.98|339.98|341.79|339.79|341.98|339.98|341.73|339.73|11
1723649640000|2024-08-14 15:34:00|341.8|339.8|342.04|340.04|342.07|340.07|341.79|339.79|12
1723649650000|2024-08-14 15:34:10|342.03|340.03|341.98|339.98|342.03|340.03|341.91|339.91|13
1723649660000|2024-08-14 15:34:20|341.99|339.99|342.04|340.04|342.04|340.04|341.98|339.98|12
1723649670000|2024-08-14 15:34:30|342.05|340.05|341.99|339.99|342.05|340.05|341.99|339.99|19
1723649680000|2024-08-14 15:34:40|342|340|342.06|340.06|342.06|340.06|341.99|339.99|11
1723649690000|2024-08-14 15:34:50|342.04|340.04|341.93|339.93|342.04|340.04|341.9|339.9|15
1723649700000|2024-08-14 15:35:00|341.97|339.97|341.86|339.86|341.99|339.99|341.8|339.8|22
1723649710000|2024-08-14 15:35:10|341.82|339.82|341.66|339.66|341.84|339.84|341.61|339.61|19
1723649720000|2024-08-14 15:35:20|341.64|339.64|341.78|339.78|341.78|339.78|341.61|339.61|18
1723649730000|2024-08-14 15:35:30|341.82|339.82|341.81|339.81|341.86|339.86|341.8|339.8|13
1723649740000|2024-08-14 15:35:40|341.82|339.82|341.9|339.9|341.9|339.9|341.79|339.79|19
1723649750000|2024-08-14 15:35:50|341.91|339.91|341.8|339.8|341.91|339.91|341.79|339.79|9
1723649760000|2024-08-14 15:36:00|341.79|339.79|341.82|339.82|341.83|339.83|341.78|339.78|13
1723649770000|2024-08-14 15:36:10|341.83|339.83|341.7|339.7|341.87|339.87|341.69|339.69|16
1723649780000|2024-08-14 15:36:20|341.71|339.71|341.57|339.57|341.71|339.71|341.57|339.57|8
1723649790000|2024-08-14 15:36:30|341.52|339.52|341.5|339.5|341.52|339.52|341.44|339.44|15
1723649800000|2024-08-14 15:36:40|341.51|339.51|341.58|339.58|341.6|339.6|341.43|339.43|14
1723649810000|2024-08-14 15:36:50|341.57|339.57|341.56|339.56|341.62|339.62|341.56|339.56|10
1723649820000|2024-08-14 15:37:00|341.57|339.57|341.51|339.51|341.57|339.57|341.51|339.51|7
1723649830000|2024-08-14 15:37:10|341.5|339.5|341.5|339.5|341.54|339.54|341.46|339.46|19
1723649840000|2024-08-14 15:37:20|341.51|339.51|341.61|339.61|341.61|339.61|341.51|339.51|15
1723649850000|2024-08-14 15:37:30|341.64|339.64|341.89|339.89|341.89|339.89|341.64|339.64|25
1723649860000|2024-08-14 15:37:40|341.88|339.88|341.97|339.97|342|340|341.86|339.86|14
1723649870000|2024-08-14 15:37:50|341.96|339.96|341.95|339.95|341.99|339.99|341.87|339.87|18
1723649880000|2024-08-14 15:38:00|341.94|339.94|342.48|340.48|342.48|340.48|341.94|339.94|15
1723649890000|2024-08-14 15:38:10|342.49|340.49|342.54|340.54|342.54|340.54|342.47|340.47|13
1723649900000|2024-08-14 15:38:20|342.52|340.52|342.52|340.52|342.57|340.57|342.45|340.45|23
1723649910000|2024-08-14 15:38:30|342.54|340.54|342.76|340.76|342.76|340.76|342.54|340.54|21
1723649920000|2024-08-14 15:38:40|342.77|340.77|343.04|341.04|343.04|341.04|342.77|340.77|16
1723649930000|2024-08-14 15:38:50|343.1|341.1|343.09|341.09|343.11|341.11|343.04|341.04|18
1723649940000|2024-08-14 15:39:00|343.05|341.05|343.35|341.35|343.35|341.35|343.05|341.05|26
1723649950000|2024-08-14 15:39:10|343.34|341.34|343.24|341.24|343.34|341.34|343.13|341.13|21
1723649960000|2024-08-14 15:39:20|343.23|341.23|343.25|341.25|343.25|341.25|343.16|341.16|9
1723649970000|2024-08-14 15:39:30|343.26|341.26|343.25|341.25|343.34|341.34|343.09|341.09|18
1723649980000|2024-08-14 15:39:40|343.26|341.26|343.03|341.03|343.33|341.33|343.03|341.03|16
1723649990000|2024-08-14 15:39:50|343.04|341.04|342.94|340.94|343.04|341.04|342.87|340.87|24
1723650000000|2024-08-14 15:40:00|342.93|340.93|342.88|340.88|342.95|340.95|342.77|340.77|21
1723650010000|2024-08-14 15:40:10|342.91|340.91|343.17|341.17|343.18|341.18|342.91|340.91|22
1723650020000|2024-08-14 15:40:20|343.19|341.19|343.27|341.27|343.3|341.3|343.12|341.12|28
1723650030000|2024-08-14 15:40:30|343.26|341.26|343.41|341.41|343.41|341.41|343.23|341.23|19
1723650040000|2024-08-14 15:40:40|343.42|341.42|343.4|341.4|343.53|341.53|343.4|341.4|31
1723650050000|2024-08-14 15:40:50|343.41|341.41|343.76|341.76|343.76|341.76|343.41|341.41|27
1723650060000|2024-08-14 15:41:00|343.77|341.77|343.9|341.9|343.9|341.9|343.57|341.57|25
1723650070000|2024-08-14 15:41:10|343.85|341.85|344.08|342.08|344.1|342.1|343.85|341.85|22
1723650080000|2024-08-14 15:41:20|344.07|342.07|344.63|342.63|344.68|342.68|344.07|342.07|28
1723650090000|2024-08-14 15:41:30|344.67|342.67|344.73|342.73|344.75|342.75|344.67|342.67|13
1723650100000|2024-08-14 15:41:40|344.67|342.67|344.34|342.34|344.67|342.67|344.34|342.34|25
1723650110000|2024-08-14 15:41:50|344.32|342.32|344.19|342.19|344.32|342.32|344.18|342.18|19
1723650120000|2024-08-14 15:42:00|344.16|342.16|344.05|342.05|344.16|342.16|343.98|341.98|23
1723650130000|2024-08-14 15:42:10|344.07|342.07|344.31|342.31|344.45|342.45|344.07|342.07|17
1723650140000|2024-08-14 15:42:20|344.32|342.32|344.21|342.21|344.32|342.32|344.13|342.13|27
1723650150000|2024-08-14 15:42:30|344.22|342.22|343.99|341.99|344.22|342.22|343.92|341.92|26
1723650160000|2024-08-14 15:42:40|343.95|341.95|343.73|341.73|343.95|341.95|343.72|341.72|14
1723650170000|2024-08-14 15:42:50|343.74|341.74|343.89|341.89|343.93|341.93|343.74|341.74|17
1723650180000|2024-08-14 15:43:00|343.85|341.85|343.81|341.81|343.87|341.87|343.68|341.68|22
1723650190000|2024-08-14 15:43:10|343.82|341.82|343.64|341.64|343.82|341.82|343.6|341.6|17
1723650200000|2024-08-14 15:43:20|343.62|341.62|343.51|341.51|343.62|341.62|343.44|341.44|19
1723650210000|2024-08-14 15:43:30|343.52|341.52|343.46|341.46|343.66|341.66|343.39|341.39|22
1723650220000|2024-08-14 15:43:40|343.47|341.47|343.48|341.48|343.48|341.48|343.45|341.45|9
1723650230000|2024-08-14 15:43:50|343.5|341.5|343.35|341.35|343.53|341.53|343.35|341.35|11
1723650240000|2024-08-14 15:44:00|343.36|341.36|343.74|341.74|343.74|341.74|343.36|341.36|15
1723650250000|2024-08-14 15:44:10|343.73|341.73|343.83|341.83|343.84|341.84|343.72|341.72|12
1723650260000|2024-08-14 15:44:20|343.84|341.84|343.82|341.82|343.95|341.95|343.82|341.82|17
1723650270000|2024-08-14 15:44:30|343.83|341.83|343.83|341.83|343.87|341.87|343.71|341.71|20
1723650280000|2024-08-14 15:44:40|343.8|341.8|343.73|341.73|343.83|341.83|343.72|341.72|24
1723650290000|2024-08-14 15:44:50|343.71|341.71|343.78|341.78|343.79|341.79|343.69|341.69|17
1723650300000|2024-08-14 15:45:00|343.8|341.8|344.14|342.14|344.14|342.14|343.72|341.72|27
1723650310000|2024-08-14 15:45:10|344.15|342.15|344.18|342.18|344.21|342.21|343.89|341.89|31
1723650320000|2024-08-14 15:45:20|344.19|342.19|344.69|342.69|344.69|342.69|344.19|342.19|28
1723650330000|2024-08-14 15:45:30|344.7|342.7|344.61|342.61|344.76|342.76|344.6|342.6|28
1723650340000|2024-08-14 15:45:40|344.6|342.6|344.47|342.47|344.6|342.6|344.27|342.27|31
1723650350000|2024-08-14 15:45:50|344.49|342.49|344.14|342.14|344.5|342.5|344.14|342.14|22
1723650360000|2024-08-14 15:46:00|344.12|342.12|344.04|342.04|344.15|342.15|343.99|341.99|30
1723650370000|2024-08-14 15:46:10|344.01|342.01|343.9|341.9|344.01|342.01|343.9|341.9|15
1723650380000|2024-08-14 15:46:20|343.86|341.86|344.18|342.18|344.19|342.19|343.59|341.59|24
1723650390000|2024-08-14 15:46:30|344.19|342.19|344.01|342.01|344.24|342.24|344|342|18
1723650400000|2024-08-14 15:46:40|344.03|342.03|344.13|342.13|344.26|342.26|344.03|342.03|24
1723650410000|2024-08-14 15:46:50|344.15|342.15|344.21|342.21|344.21|342.21|343.69|341.69|29
1723650420000|2024-08-14 15:47:00|344.19|342.19|344.12|342.12|344.25|342.25|344.07|342.07|25
1723650430000|2024-08-14 15:47:10|344.11|342.11|343.73|341.73|344.12|342.12|343.73|341.73|24
1723650440000|2024-08-14 15:47:20|343.71|341.71|343.74|341.74|343.74|341.74|343.64|341.64|23
1723650450000|2024-08-14 15:47:30|343.76|341.76|343.59|341.59|343.76|341.76|343.56|341.56|17
1723650460000|2024-08-14 15:47:40|343.53|341.53|343.43|341.43|343.53|341.53|343.42|341.42|17
1723650470000|2024-08-14 15:47:50|343.42|341.42|343.49|341.49|343.49|341.49|343.4|341.4|17
1723650480000|2024-08-14 15:48:00|343.5|341.5|343.5|341.5|343.53|341.53|343.45|341.45|12
1723650490000|2024-08-14 15:48:10|343.51|341.51|343.58|341.58|343.58|341.58|343.44|341.44|14
1723650500000|2024-08-14 15:48:20|343.55|341.55|343.51|341.51|343.55|341.55|343.49|341.49|11
1723650510000|2024-08-14 15:48:30|343.52|341.52|343.55|341.55|343.57|341.57|343.52|341.52|8
1723650520000|2024-08-14 15:48:40|343.53|341.53|343.54|341.54|343.57|341.57|343.53|341.53|11
1723650530000|2024-08-14 15:48:50|343.55|341.55|343.46|341.46|343.56|341.56|343.46|341.46|11
1723650540000|2024-08-14 15:49:00|343.45|341.45|343.48|341.48|343.54|341.54|343.43|341.43|10
1723650550000|2024-08-14 15:49:10|343.49|341.49|343.54|341.54|343.54|341.54|343.42|341.42|19
1723650560000|2024-08-14 15:49:20|343.55|341.55|343.49|341.49|343.62|341.62|343.49|341.49|17
1723650570000|2024-08-14 15:49:30|343.44|341.44|343.4|341.4|343.47|341.47|343.4|341.4|15
1723650580000|2024-08-14 15:49:40|343.36|341.36|343.25|341.25|343.36|341.36|343.22|341.22|21
1723650590000|2024-08-14 15:49:50|343.26|341.26|343.06|341.06|343.26|341.26|343.04|341.04|17
1723650600000|2024-08-14 15:50:00|343.07|341.07|343.1|341.1|343.14|341.14|343.03|341.03|26
1723650610000|2024-08-14 15:50:10|343.12|341.12|343.2|341.2|343.2|341.2|343.08|341.08|16
1723650620000|2024-08-14 15:50:20|343.23|341.23|343.47|341.47|343.47|341.47|343.22|341.22|25
1723650630000|2024-08-14 15:50:30|343.48|341.48|343.53|341.53|343.58|341.58|343.44|341.44|11
1723650640000|2024-08-14 15:50:40|343.52|341.52|343.53|341.53|343.53|341.53|343.45|341.45|20
1723650650000|2024-08-14 15:50:50|343.54|341.54|343.84|341.84|343.84|341.84|343.54|341.54|19
1723650660000|2024-08-14 15:51:00|343.85|341.85|344.18|342.18|344.18|342.18|343.85|341.85|24
1723650670000|2024-08-14 15:51:10|344.16|342.16|344.05|342.05|344.27|342.27|344.02|342.02|24
1723650680000|2024-08-14 15:51:20|344.03|342.03|344.13|342.13|344.14|342.14|344.02|342.02|20
1723650690000|2024-08-14 15:51:30|344.12|342.12|344.12|342.12|344.12|342.12|344.06|342.06|20
1723650700000|2024-08-14 15:51:40|344.23|342.23|344.24|342.24|344.29|342.29|344.16|342.16|20
1723650710000|2024-08-14 15:51:50|344.23|342.23|344.22|342.22|344.24|342.24|344.19|342.19|14
1723650720000|2024-08-14 15:52:00|344.23|342.23|344.31|342.31|344.31|342.31|344.15|342.15|22
1723650730000|2024-08-14 15:52:10|344.32|342.32|344.28|342.28|344.33|342.33|344.23|342.23|28
1723650740000|2024-08-14 15:52:20|344.27|342.27|344.19|342.19|344.27|342.27|344.11|342.11|21
1723650750000|2024-08-14 15:52:30|344.2|342.2|344.03|342.03|344.2|342.2|343.98|341.98|20
1723650760000|2024-08-14 15:52:40|344.04|342.04|344.19|342.19|344.19|342.19|344.04|342.04|9
1723650770000|2024-08-14 15:52:50|344.2|342.2|344.12|342.12|344.2|342.2|344.12|342.12|17
1723650780000|2024-08-14 15:53:00|344.11|342.11|344.08|342.08|344.12|342.12|344.02|342.02|14
1723650790000|2024-08-14 15:53:10|344.09|342.09|344.09|342.09|344.17|342.17|344.03|342.03|25
1723650800000|2024-08-14 15:53:20|344.1|342.1|344.19|342.19|344.19|342.19|344.09|342.09|17
1723650810000|2024-08-14 15:53:30|344.21|342.21|343.98|341.98|344.21|342.21|343.97|341.97|20
1723650820000|2024-08-14 15:53:40|343.97|341.97|343.77|341.77|343.97|341.97|343.57|341.57|31
1723650830000|2024-08-14 15:53:50|343.76|341.76|343.64|341.64|343.77|341.77|343.57|341.57|17
1723650840000|2024-08-14 15:54:00|343.62|341.62|343.48|341.48|343.62|341.62|343.35|341.35|21
1723650850000|2024-08-14 15:54:10|343.49|341.49|343.48|341.48|343.51|341.51|343.45|341.45|20
1723650860000|2024-08-14 15:54:20|343.49|341.49|343.38|341.38|343.6|341.6|343.38|341.38|29
1723650870000|2024-08-14 15:54:30|343.36|341.36|343.26|341.26|343.36|341.36|343.18|341.18|21
1723650880000|2024-08-14 15:54:40|343.25|341.25|343.37|341.37|343.37|341.37|343.22|341.22|15
1723650890000|2024-08-14 15:54:50|343.35|341.35|343.24|341.24|343.35|341.35|343.22|341.22|14
1723650900000|2024-08-14 15:55:00|343.28|341.28|343.13|341.13|343.31|341.31|343.11|341.11|21
1723650910000|2024-08-14 15:55:10|343.06|341.06|343.01|341.01|343.09|341.09|342.98|340.98|22
1723650920000|2024-08-14 15:55:20|343.1|341.1|342.97|340.97|343.1|341.1|342.97|340.97|21
1723650930000|2024-08-14 15:55:30|342.96|340.96|342.83|340.83|343.01|341.01|342.81|340.81|27
1723650940000|2024-08-14 15:55:40|342.87|340.87|343.16|341.16|343.3|341.3|342.87|340.87|27
1723650950000|2024-08-14 15:55:50|343.11|341.11|343.09|341.09|343.15|341.15|343.08|341.08|13
1723650960000|2024-08-14 15:56:00|343.08|341.08|343.1|341.1|343.17|341.17|343.08|341.08|14
1723650970000|2024-08-14 15:56:10|343.11|341.11|343.04|341.04|343.15|341.15|343|341|25
1723650980000|2024-08-14 15:56:20|343.06|341.06|343.21|341.21|343.21|341.21|343.06|341.06|10
1723650990000|2024-08-14 15:56:30|343.22|341.22|343.27|341.27|343.34|341.34|343.22|341.22|12
1723651000000|2024-08-14 15:56:40|343.26|341.26|343.17|341.17|343.26|341.26|343.17|341.17|9
1723651010000|2024-08-14 15:56:50|343.19|341.19|343.25|341.25|343.25|341.25|343.19|341.19|2
1723651020000|2024-08-14 15:57:00|343.26|341.26|343.24|341.24|343.28|341.28|343.23|341.23|13
1723651030000|2024-08-14 15:57:10|343.2|341.2|343.23|341.23|343.29|341.29|343.18|341.18|17
1723651040000|2024-08-14 15:57:20|343.22|341.22|343.28|341.28|343.28|341.28|343.19|341.19|15
1723651050000|2024-08-14 15:57:30|343.24|341.24|343.12|341.12|343.25|341.25|343.08|341.08|13
1723651060000|2024-08-14 15:57:40|343.11|341.11|343.07|341.07|343.11|341.11|343.07|341.07|3
1723651070000|2024-08-14 15:57:50|343.06|341.06|343.06|341.06|343.07|341.07|343.06|341.06|7
1723651080000|2024-08-14 15:58:00|342.89|340.89|342.87|340.87|342.91|340.91|342.87|340.87|8
1723651090000|2024-08-14 15:58:10|342.88|340.88|342.9|340.9|342.92|340.92|342.81|340.81|12
1723651100000|2024-08-14 15:58:20|342.89|340.89|342.83|340.83|342.93|340.93|342.8|340.8|18
1723651110000|2024-08-14 15:58:30|342.82|340.82|342.76|340.76|342.83|340.83|342.76|340.76|15
1723651120000|2024-08-14 15:58:40|342.75|340.75|342.82|340.82|342.83|340.83|342.74|340.74|8
1723651130000|2024-08-14 15:58:50|342.81|340.81|342.81|340.81|342.83|340.83|342.79|340.79|11
1723651140000|2024-08-14 15:59:00|342.82|340.82|342.64|340.64|342.82|340.82|342.64|340.64|17
1723651150000|2024-08-14 15:59:10|342.65|340.65|342.61|340.61|342.65|340.65|342.61|340.61|5
1723651160000|2024-08-14 15:59:20|342.64|340.64|342.57|340.57|342.65|340.65|342.56|340.56|14
1723651170000|2024-08-14 15:59:30|342.54|340.54|342.53|340.53|342.59|340.59|342.51|340.51|15
1723651180000|2024-08-14 15:59:40|342.52|340.52|342.48|340.48|342.61|340.61|342.48|340.48|15
1723651190000|2024-08-14 15:59:50|342.49|340.49|342.5|340.5|342.51|340.51|342.48|340.48|12
1723651200000|2024-08-14 16:00:00|342.51|340.51|342.66|340.66|342.72|340.72|342.51|340.51|26
1723651210000|2024-08-14 16:00:10|342.63|340.63|342.54|340.54|342.63|340.63|342.51|340.51|14
1723651220000|2024-08-14 16:00:20|342.58|340.58|342.3|340.3|342.58|340.58|342.3|340.3|16
1723651230000|2024-08-14 16:00:30|342.31|340.31|341.78|339.78|342.31|340.31|341.78|339.78|17
1723651240000|2024-08-14 16:00:40|341.81|339.81|342.26|340.26|342.26|340.26|341.81|339.81|22
1723651250000|2024-08-14 16:00:50|342.23|340.23|342.28|340.28|342.38|340.38|342.23|340.23|18
1723651260000|2024-08-14 16:01:00|342.29|340.29|342.53|340.53|342.53|340.53|342.28|340.28|23
1723651270000|2024-08-14 16:01:10|342.5|340.5|342.52|340.52|342.57|340.57|342.45|340.45|16
1723651280000|2024-08-14 16:01:20|342.55|340.55|342.47|340.47|342.61|340.61|342.47|340.47|18
1723651290000|2024-08-14 16:01:30|342.45|340.45|342.45|340.45|342.47|340.47|342.41|340.41|12
1723651300000|2024-08-14 16:01:40|342.5|340.5|342.61|340.61|342.62|340.62|342.5|340.5|23
1723651310000|2024-08-14 16:01:50|342.62|340.62|342.52|340.52|342.67|340.67|342.52|340.52|21
1723651320000|2024-08-14 16:02:00|342.55|340.55|342.44|340.44|342.62|340.62|342.44|340.44|21
1723651330000|2024-08-14 16:02:10|342.43|340.43|342.44|340.44|342.47|340.47|342.35|340.35|17
1723651340000|2024-08-14 16:02:20|342.41|340.41|342.31|340.31|342.49|340.49|342.31|340.31|20
1723651350000|2024-08-14 16:02:30|342.3|340.3|342.28|340.28|342.33|340.33|342.2|340.2|22
1723651360000|2024-08-14 16:02:40|342.27|340.27|342.36|340.36|342.36|340.36|342.27|340.27|17
1723651370000|2024-08-14 16:02:50|342.35|340.35|342.58|340.58|342.58|340.58|342.35|340.35|18
1723651380000|2024-08-14 16:03:00|342.59|340.59|342.62|340.62|342.62|340.62|342.59|340.59|9
1723651390000|2024-08-14 16:03:10|342.64|340.64|342.67|340.67|342.72|340.72|342.61|340.61|23
1723651400000|2024-08-14 16:03:20|342.66|340.66|342.49|340.49|342.67|340.67|342.49|340.49|16
1723651410000|2024-08-14 16:03:30|342.48|340.48|342.45|340.45|342.56|340.56|342.41|340.41|23
1723651420000|2024-08-14 16:03:40|342.44|340.44|342.37|340.37|342.44|340.44|342.33|340.33|17
1723651430000|2024-08-14 16:03:50|342.36|340.36|342.36|340.36|342.4|340.4|342.34|340.34|17
1723651440000|2024-08-14 16:04:00|342.37|340.37|342.31|340.31|342.37|340.37|342.27|340.27|23
1723651450000|2024-08-14 16:04:10|342.32|340.32|342.18|340.18|342.33|340.33|342.18|340.18|11
1723651460000|2024-08-14 16:04:20|342.2|340.2|342.11|340.11|342.21|340.21|342.02|340.02|22
1723651470000|2024-08-14 16:04:30|342.17|340.17|341.98|339.98|342.29|340.29|341.96|339.96|23
1723651480000|2024-08-14 16:04:40|341.94|339.94|341.7|339.7|341.98|339.98|341.7|339.7|21
1723651490000|2024-08-14 16:04:50|341.69|339.69|341.71|339.71|341.72|339.72|341.68|339.68|9
1723651500000|2024-08-14 16:05:00|341.7|339.7|341.86|339.86|341.9|339.9|341.7|339.7|17
1723651510000|2024-08-14 16:05:10|341.85|339.85|341.9|339.9|341.93|339.93|341.84|339.84|24
1723651520000|2024-08-14 16:05:20|341.91|339.91|342.03|340.03|342.03|340.03|341.9|339.9|15
1723651530000|2024-08-14 16:05:30|342.04|340.04|342.04|340.04|342.13|340.13|342.04|340.04|19
1723651540000|2024-08-14 16:05:40|342.08|340.08|341.95|339.95|342.13|340.13|341.95|339.95|15
1723651550000|2024-08-14 16:05:50|341.94|339.94|342.03|340.03|342.04|340.04|341.93|339.93|15
1723651560000|2024-08-14 16:06:00|342.02|340.02|342.22|340.22|342.22|340.22|342.01|340.01|23
1723651570000|2024-08-14 16:06:10|342.24|340.24|342.18|340.18|342.24|340.24|342.17|340.17|14
1723651580000|2024-08-14 16:06:20|342.19|340.19|342.26|340.26|342.27|340.27|342.18|340.18|17
1723651590000|2024-08-14 16:06:30|342.22|340.22|342.34|340.34|342.35|340.35|342.22|340.22|21
1723651600000|2024-08-14 16:06:40|342.3|340.3|342.24|340.24|342.33|340.33|342.24|340.24|20
1723651610000|2024-08-14 16:06:50|342.25|340.25|342.36|340.36|342.36|340.36|342.25|340.25|19
1723651620000|2024-08-14 16:07:00|342.34|340.34|342.48|340.48|342.54|340.54|342.32|340.32|27
1723651630000|2024-08-14 16:07:10|342.47|340.47|342.72|340.72|342.72|340.72|342.47|340.47|15
1723651640000|2024-08-14 16:07:20|342.81|340.81|342.87|340.87|342.94|340.94|342.76|340.76|26
1723651650000|2024-08-14 16:07:30|342.88|340.88|342.82|340.82|342.93|340.93|342.8|340.8|22
1723651660000|2024-08-14 16:07:40|342.83|340.83|342.79|340.79|342.84|340.84|342.77|340.77|14
1723651670000|2024-08-14 16:07:50|342.77|340.77|342.75|340.75|342.81|340.81|342.73|340.73|20
1723651680000|2024-08-14 16:08:00|342.74|340.74|342.8|340.8|342.82|340.82|342.7|340.7|20
1723651690000|2024-08-14 16:08:10|342.81|340.81|342.88|340.88|342.88|340.88|342.78|340.78|14
1723651700000|2024-08-14 16:08:20|342.85|340.85|342.72|340.72|342.85|340.85|342.7|340.7|15
1723651710000|2024-08-14 16:08:30|342.71|340.71|342.55|340.55|342.71|340.71|342.53|340.53|16
1723651720000|2024-08-14 16:08:40|342.54|340.54|342.38|340.38|342.54|340.54|342.36|340.36|19
1723651730000|2024-08-14 16:08:50|342.37|340.37|342.3|340.3|342.37|340.37|342.28|340.28|16
1723651740000|2024-08-14 16:09:00|342.28|340.28|342.17|340.17|342.28|340.28|342.15|340.15|12
1723651750000|2024-08-14 16:09:10|342.18|340.18|342.21|340.21|342.21|340.21|342.16|340.16|16
1723651760000|2024-08-14 16:09:20|342.18|340.18|342.29|340.29|342.29|340.29|342.18|340.18|15
1723651770000|2024-08-14 16:09:30|342.34|340.34|342.42|340.42|342.43|340.43|342.32|340.32|10
1723651780000|2024-08-14 16:09:40|342.43|340.43|342.54|340.54|342.54|340.54|342.43|340.43|14
1723651790000|2024-08-14 16:09:50|342.61|340.61|342.55|340.55|342.62|340.62|342.53|340.53|17
1723651800000|2024-08-14 16:10:00|342.54|340.54|342.39|340.39|342.55|340.55|342.39|340.39|10
1723651810000|2024-08-14 16:10:10|342.37|340.37|342.49|340.49|342.49|340.49|342.35|340.35|17
1723651820000|2024-08-14 16:10:20|342.5|340.5|342.58|340.58|342.59|340.59|342.47|340.47|24
1723651830000|2024-08-14 16:10:30|342.59|340.59|342.82|340.82|342.91|340.91|342.59|340.59|23
1723651840000|2024-08-14 16:10:40|342.81|340.81|342.84|340.84|342.88|340.88|342.8|340.8|15
1723651850000|2024-08-14 16:10:50|342.8|340.8|342.5|340.5|342.81|340.81|342.47|340.47|18
1723651860000|2024-08-14 16:11:00|342.49|340.49|342.6|340.6|342.63|340.63|342.49|340.49|17
1723651870000|2024-08-14 16:11:10|342.58|340.58|342.59|340.59|342.61|340.61|342.57|340.57|15
1723651880000|2024-08-14 16:11:20|342.6|340.6|342.47|340.47|342.6|340.6|342.46|340.46|13
1723651890000|2024-08-14 16:11:30|342.49|340.49|342.5|340.5|342.51|340.51|342.47|340.47|20
1723651900000|2024-08-14 16:11:40|342.48|340.48|342.58|340.58|342.58|340.58|342.48|340.48|13
1723651910000|2024-08-14 16:11:50|342.59|340.59|342.45|340.45|342.59|340.59|342.45|340.45|14
1723651920000|2024-08-14 16:12:00|342.44|340.44|342.34|340.34|342.44|340.44|342.25|340.25|21
1723651930000|2024-08-14 16:12:10|342.32|340.32|342.22|340.22|342.34|340.34|342.19|340.19|21
1723651940000|2024-08-14 16:12:20|342.21|340.21|342.28|340.28|342.28|340.28|342.19|340.19|24
1723651950000|2024-08-14 16:12:30|342.3|340.3|342.33|340.33|342.33|340.33|342.28|340.28|21
1723651960000|2024-08-14 16:12:40|342.34|340.34|342.59|340.59|342.64|340.64|342.34|340.34|25
1723651970000|2024-08-14 16:12:50|342.6|340.6|342.68|340.68|342.69|340.69|342.6|340.6|9
1723651980000|2024-08-14 16:13:00|342.69|340.69|342.77|340.77|342.83|340.83|342.69|340.69|25
1723651990000|2024-08-14 16:13:10|342.76|340.76|342.73|340.73|342.76|340.76|342.73|340.73|3
1723652000000|2024-08-14 16:13:20|342.72|340.72|342.62|340.62|342.72|340.72|342.61|340.61|11
1723652010000|2024-08-14 16:13:30|342.61|340.61|342.59|340.59|342.64|340.64|342.59|340.59|7
1723652020000|2024-08-14 16:13:40|342.58|340.58|342.6|340.6|342.62|340.62|342.49|340.49|15
1723652030000|2024-08-14 16:13:50|342.61|340.61|342.6|340.6|342.67|340.67|342.6|340.6|14
1723652040000|2024-08-14 16:14:00|342.61|340.61|342.59|340.59|342.69|340.69|342.59|340.59|19
1723652050000|2024-08-14 16:14:10|342.6|340.6|342.38|340.38|342.6|340.6|342.36|340.36|10
1723652060000|2024-08-14 16:14:20|342.36|340.36|342.38|340.38|342.41|340.41|342.36|340.36|11
1723652070000|2024-08-14 16:14:30|342.4|340.4|342.54|340.54|342.58|340.58|342.4|340.4|12
1723652080000|2024-08-14 16:14:40|342.55|340.55|342.51|340.51|342.55|340.55|342.5|340.5|8
1723652090000|2024-08-14 16:14:50|342.49|340.49|342.61|340.61|342.61|340.61|342.49|340.49|12
1723652100000|2024-08-14 16:15:00|342.58|340.58|342.51|340.51|342.59|340.59|342.38|340.38|19
1723652110000|2024-08-14 16:15:10|342.52|340.52|342.44|340.44|342.52|340.52|342.44|340.44|15
1723652120000|2024-08-14 16:15:20|342.45|340.45|342.21|340.21|342.45|340.45|342.21|340.21|14
1723652130000|2024-08-14 16:15:30|342.23|340.23|342.09|340.09|342.23|340.23|342.09|340.09|22
1723652140000|2024-08-14 16:15:40|342.07|340.07|342.07|340.07|342.08|340.08|342.03|340.03|8
1723652150000|2024-08-14 16:15:50|342.05|340.05|341.81|339.81|342.05|340.05|341.81|339.81|19
1723652160000|2024-08-14 16:16:00|341.83|339.83|341.68|339.68|341.84|339.84|341.68|339.68|20
1723652170000|2024-08-14 16:16:10|341.7|339.7|341.75|339.75|341.75|339.75|341.64|339.64|10
1723652180000|2024-08-14 16:16:20|341.73|339.73|341.61|339.61|341.73|339.73|341.61|339.61|22
1723652190000|2024-08-14 16:16:30|341.58|339.58|341.43|339.43|341.59|339.59|341.39|339.39|14
1723652200000|2024-08-14 16:16:40|341.42|339.42|341.5|339.5|341.54|339.54|341.4|339.4|22
1723652210000|2024-08-14 16:16:50|341.47|339.47|341.39|339.39|341.47|339.47|341.35|339.35|14
1723652220000|2024-08-14 16:17:00|341.42|339.42|341.27|339.27|341.42|339.42|341.25|339.25|18
1723652230000|2024-08-14 16:17:10|341.29|339.29|341.39|339.39|341.46|339.46|341.29|339.29|18
1723652240000|2024-08-14 16:17:20|341.47|339.47|341.57|339.57|341.61|339.61|341.43|339.43|19
1723652250000|2024-08-14 16:17:30|341.56|339.56|341.28|339.28|341.56|339.56|341.23|339.23|24
1723652260000|2024-08-14 16:17:40|341.27|339.27|341.34|339.34|341.41|339.41|341.26|339.26|17
1723652270000|2024-08-14 16:17:50|341.35|339.35|341.28|339.28|341.41|339.41|341.28|339.28|18
1723652280000|2024-08-14 16:18:00|341.27|339.27|341.01|339.01|341.27|339.27|341.01|339.01|13
1723652290000|2024-08-14 16:18:10|341.05|339.05|341.2|339.2|341.2|339.2|341.05|339.05|9
1723652300000|2024-08-14 16:18:20|341.17|339.17|341.23|339.23|341.3|339.3|341.17|339.17|11
1723652310000|2024-08-14 16:18:30|341.25|339.25|341.27|339.27|341.36|339.36|341.25|339.25|19
1723652320000|2024-08-14 16:18:40|341.26|339.26|341.25|339.25|341.26|339.26|341.21|339.21|11
1723652330000|2024-08-14 16:18:50|341.26|339.26|341.34|339.34|341.39|339.39|341.26|339.26|15
1723652340000|2024-08-14 16:19:00|341.36|339.36|341.22|339.22|341.36|339.36|341.2|339.2|22
1723652350000|2024-08-14 16:19:10|341.23|339.23|341.19|339.19|341.24|339.24|341.18|339.18|13
1723652360000|2024-08-14 16:19:20|341.18|339.18|341.19|339.19|341.21|339.21|341.18|339.18|7
1723652370000|2024-08-14 16:19:30|341.2|339.2|341.2|339.2|341.21|339.21|341.18|339.18|5
1723652380000|2024-08-14 16:19:40|341.19|339.19|341.19|339.19|341.21|339.21|341.16|339.16|8
1723652390000|2024-08-14 16:19:50|341.21|339.21|341.16|339.16|341.21|339.21|341.16|339.16|6
1723652400000|2024-08-14 16:20:00|341.17|339.17|340.99|338.99|341.22|339.22|340.99|338.99|15
1723652410000|2024-08-14 16:20:10|340.98|338.98|340.96|338.96|341.01|339.01|340.93|338.93|18
1723652420000|2024-08-14 16:20:20|340.95|338.95|341.01|339.01|341.01|339.01|340.93|338.93|11
1723652430000|2024-08-14 16:20:30|341|339|341.01|339.01|341.01|339.01|340.94|338.94|9
1723652440000|2024-08-14 16:20:40|341.1|339.1|341.16|339.16|341.16|339.16|341.06|339.06|12
1723652450000|2024-08-14 16:20:50|341.17|339.17|341.16|339.16|341.26|339.26|341.14|339.14|11
1723652460000|2024-08-14 16:21:00|341.17|339.17|341.15|339.15|341.23|339.23|341.12|339.12|20
1723652470000|2024-08-14 16:21:10|341.16|339.16|341.06|339.06|341.2|339.2|341.05|339.05|20
1723652480000|2024-08-14 16:21:20|341.07|339.07|341.29|339.29|341.29|339.29|341.07|339.07|11
1723652490000|2024-08-14 16:21:30|341.27|339.27|341.12|339.12|341.31|339.31|341.12|339.12|23
1723652500000|2024-08-14 16:21:40|341.13|339.13|341.09|339.09|341.21|339.21|341.09|339.09|22
1723652510000|2024-08-14 16:21:50|341.1|339.1|341.11|339.11|341.11|339.11|341.05|339.05|12
1723652520000|2024-08-14 16:22:00|341.13|339.13|341.26|339.26|341.29|339.29|341.13|339.13|18
1723652530000|2024-08-14 16:22:10|341.27|339.27|341.05|339.05|341.29|339.29|341.04|339.04|22
1723652540000|2024-08-14 16:22:20|341.06|339.06|341.16|339.16|341.24|339.24|341.05|339.05|20
1723652550000|2024-08-14 16:22:30|341.11|339.11|341.07|339.07|341.26|339.26|341.07|339.07|28
1723652560000|2024-08-14 16:22:40|341.06|339.06|341.02|339.02|341.15|339.15|341.02|339.02|15
1723652570000|2024-08-14 16:22:50|341.01|339.01|341.14|339.14|341.14|339.14|341|339|16
1723652580000|2024-08-14 16:23:00|341.13|339.13|341.16|339.16|341.18|339.18|341.09|339.09|20
1723652590000|2024-08-14 16:23:10|341.17|339.17|341.12|339.12|341.17|339.17|341.12|339.12|19
1723652600000|2024-08-14 16:23:20|341.17|339.17|340.98|338.98|341.17|339.17|340.98|338.98|13
1723652610000|2024-08-14 16:23:30|340.97|338.97|340.63|338.63|340.97|338.97|340.61|338.61|14
1723652620000|2024-08-14 16:23:40|340.64|338.64|340.45|338.45|340.66|338.66|340.45|338.45|28
1723652630000|2024-08-14 16:23:50|340.46|338.46|340.42|338.42|340.47|338.47|340.37|338.37|23
1723652640000|2024-08-14 16:24:00|340.46|338.46|340.64|338.64|340.7|338.7|340.46|338.46|26
1723652650000|2024-08-14 16:24:10|340.67|338.67|340.66|338.66|340.73|338.73|340.63|338.63|26
1723652660000|2024-08-14 16:24:20|340.65|338.65|340.53|338.53|340.69|338.69|340.53|338.53|30
1723652670000|2024-08-14 16:24:30|340.55|338.55|340.75|338.75|340.77|338.77|340.53|338.53|29
1723652680000|2024-08-14 16:24:40|340.76|338.76|340.46|338.46|340.76|338.76|340.46|338.46|29
1723652690000|2024-08-14 16:24:50|340.45|338.45|340.51|338.51|340.51|338.51|340.45|338.45|20
1723652700000|2024-08-14 16:25:00|340.52|338.52|340.65|338.65|340.65|338.65|340.5|338.5|27
1723652710000|2024-08-14 16:25:10|340.63|338.63|340.55|338.55|340.63|338.63|340.5|338.5|20
1723652720000|2024-08-14 16:25:20|340.6|338.6|340.91|338.91|340.92|338.92|340.6|338.6|26
1723652730000|2024-08-14 16:25:30|340.9|338.9|340.76|338.76|340.9|338.9|340.72|338.72|23
1723652740000|2024-08-14 16:25:40|340.78|338.78|340.64|338.64|340.85|338.85|340.64|338.64|20
1723652750000|2024-08-14 16:25:50|340.62|338.62|340.99|338.99|340.99|338.99|340.53|338.53|33
1723652760000|2024-08-14 16:26:00|341|339|341.05|339.05|341.27|339.27|340.99|338.99|16
1723652770000|2024-08-14 16:26:10|341.04|339.04|341.03|339.03|341.05|339.05|340.94|338.94|26
1723652780000|2024-08-14 16:26:20|341.04|339.04|341.24|339.24|341.32|339.32|341.04|339.04|27
1723652790000|2024-08-14 16:26:30|341.22|339.22|341.34|339.34|341.34|339.34|341.19|339.19|26
1723652800000|2024-08-14 16:26:40|341.32|339.32|341.04|339.04|341.34|339.34|340.99|338.99|25
1723652810000|2024-08-14 16:26:50|341.03|339.03|341.18|339.18|341.18|339.18|341.02|339.02|10
1723652820000|2024-08-14 16:27:00|341.15|339.15|341.24|339.24|341.28|339.28|341.12|339.12|31
1723652830000|2024-08-14 16:27:10|341.21|339.21|341.37|339.37|341.38|339.38|341.16|339.16|24
1723652840000|2024-08-14 16:27:20|341.38|339.38|341.35|339.35|341.38|339.38|341.27|339.27|21
1723652850000|2024-08-14 16:27:30|341.33|339.33|341.63|339.63|341.63|339.63|341.33|339.33|12
1723652860000|2024-08-14 16:27:40|341.65|339.65|341.53|339.53|341.71|339.71|341.51|339.51|25
1723652870000|2024-08-14 16:27:50|341.51|339.51|341.49|339.49|341.57|339.57|341.47|339.47|20
1723652880000|2024-08-14 16:28:00|341.5|339.5|341.49|339.49|341.73|339.73|341.48|339.48|31
1723652890000|2024-08-14 16:28:10|341.47|339.47|341.31|339.31|341.49|339.49|341.31|339.31|10
1723652900000|2024-08-14 16:28:20|341.34|339.34|341.55|339.55|341.63|339.63|341.34|339.34|27
1723652910000|2024-08-14 16:28:30|341.5|339.5|341.32|339.32|341.53|339.53|341.29|339.29|23
1723652920000|2024-08-14 16:28:40|341.35|339.35|341.31|339.31|341.42|339.42|341.31|339.31|11
1723652930000|2024-08-14 16:28:50|341.32|339.32|341.52|339.52|341.52|339.52|341.31|339.31|18
1723652940000|2024-08-14 16:29:00|341.56|339.56|341.44|339.44|341.56|339.56|341.42|339.42|20
1723652950000|2024-08-14 16:29:10|341.42|339.42|341.54|339.54|341.54|339.54|341.33|339.33|25
1723652960000|2024-08-14 16:29:20|341.53|339.53|341.45|339.45|341.54|339.54|341.41|339.41|27
1723652970000|2024-08-14 16:29:30|341.46|339.46|341.45|339.45|341.54|339.54|341.41|339.41|24
1723652980000|2024-08-14 16:29:40|341.44|339.44|341.48|339.48|341.54|339.54|341.44|339.44|18
1723652990000|2024-08-14 16:29:50|341.49|339.49|341.45|339.45|341.49|339.49|341.41|339.41|12
1723653000000|2024-08-14 16:30:00|341.44|339.44|341.48|339.48|341.48|339.48|341.37|339.37|19
1723653010000|2024-08-14 16:30:10|341.49|339.49|341.51|339.51|341.53|339.53|341.34|339.34|23
1723653020000|2024-08-14 16:30:20|341.5|339.5|341.55|339.55|341.55|339.55|341.49|339.49|22
1723653030000|2024-08-14 16:30:30|341.54|339.54|341.67|339.67|341.73|339.73|341.54|339.54|27
1723653040000|2024-08-14 16:30:40|341.68|339.68|341.54|339.54|341.68|339.68|341.48|339.48|22
1723653050000|2024-08-14 16:30:50|341.57|339.57|341.59|339.59|341.63|339.63|341.54|339.54|15
1723653060000|2024-08-14 16:31:00|341.57|339.57|341.33|339.33|341.58|339.58|341.29|339.29|23
1723653070000|2024-08-14 16:31:10|341.41|339.41|341.76|339.76|341.78|339.78|341.41|339.41|21
1723653080000|2024-08-14 16:31:20|341.73|339.73|341.72|339.72|341.76|339.76|341.62|339.62|26
1723653090000|2024-08-14 16:31:30|341.73|339.73|341.71|339.71|341.83|339.83|341.67|339.67|23
1723653100000|2024-08-14 16:31:40|341.7|339.7|341.75|339.75|341.75|339.75|341.64|339.64|15
1723653110000|2024-08-14 16:31:50|341.76|339.76|341.51|339.51|341.76|339.76|341.51|339.51|23
1723653120000|2024-08-14 16:32:00|341.5|339.5|341.38|339.38|341.5|339.5|341.38|339.38|29
1723653130000|2024-08-14 16:32:10|341.37|339.37|341.66|339.66|341.66|339.66|341.35|339.35|29
1723653140000|2024-08-14 16:32:20|341.64|339.64|341.65|339.65|341.67|339.67|341.61|339.61|13
1723653150000|2024-08-14 16:32:30|341.66|339.66|341.57|339.57|341.7|339.7|341.53|339.53|19
1723653160000|2024-08-14 16:32:40|341.61|339.61|341.55|339.55|341.63|339.63|341.55|339.55|20
1723653170000|2024-08-14 16:32:50|341.54|339.54|341.49|339.49|341.54|339.54|341.44|339.44|14
1723653180000|2024-08-14 16:33:00|341.5|339.5|341.33|339.33|341.5|339.5|341.27|339.27|23
1723653190000|2024-08-14 16:33:10|341.3|339.3|341.06|339.06|341.33|339.33|341.06|339.06|21
1723653200000|2024-08-14 16:33:20|341.05|339.05|340.92|338.92|341.06|339.06|340.92|338.92|16
1723653210000|2024-08-14 16:33:30|340.91|338.91|341.13|339.13|341.13|339.13|340.91|338.91|16
1723653220000|2024-08-14 16:33:40|341.15|339.15|341.26|339.26|341.33|339.33|341.13|339.13|25
1723653230000|2024-08-14 16:33:50|341.22|339.22|341.23|339.23|341.27|339.27|341.22|339.22|17
1723653240000|2024-08-14 16:34:00|341.22|339.22|341.15|339.15|341.22|339.22|341.1|339.1|17
1723653250000|2024-08-14 16:34:10|341.14|339.14|341.26|339.26|341.27|339.27|341.14|339.14|17
1723653260000|2024-08-14 16:34:20|341.24|339.24|341.04|339.04|341.27|339.27|341.03|339.03|22
1723653270000|2024-08-14 16:34:30|341.03|339.03|340.89|338.89|341.03|339.03|340.84|338.84|23
1723653280000|2024-08-14 16:34:40|340.88|338.88|340.91|338.91|340.91|338.91|340.84|338.84|23
1723653290000|2024-08-14 16:34:50|340.9|338.9|340.98|338.98|341|339|340.9|338.9|24
1723653300000|2024-08-14 16:35:00|340.99|338.99|340.96|338.96|341.05|339.05|340.94|338.94|22
1723653310000|2024-08-14 16:35:10|340.92|338.92|340.85|338.85|340.92|338.92|340.78|338.78|22
1723653320000|2024-08-14 16:35:20|340.87|338.87|340.87|338.87|341.05|339.05|340.87|338.87|16
1723653330000|2024-08-14 16:35:30|340.86|338.86|340.77|338.77|340.88|338.88|340.73|338.73|26
1723653340000|2024-08-14 16:35:40|340.76|338.76|340.61|338.61|340.78|338.78|340.61|338.61|18
1723653350000|2024-08-14 16:35:50|340.58|338.58|340.58|338.58|340.6|338.6|340.58|338.58|5
1723653360000|2024-08-14 16:36:00|340.6|338.6|340.44|338.44|340.63|338.63|340.44|338.44|20
1723653370000|2024-08-14 16:36:10|340.45|338.45|340.42|338.42|340.47|338.47|340.38|338.38|19
1723653380000|2024-08-14 16:36:20|340.41|338.41|340.35|338.35|340.47|338.47|340.35|338.35|20
1723653390000|2024-08-14 16:36:30|340.34|338.34|340.31|338.31|340.34|338.34|340.24|338.24|11
1723653400000|2024-08-14 16:36:40|340.34|338.34|340.56|338.56|340.56|338.56|340.28|338.28|17
1723653410000|2024-08-14 16:36:50|340.57|338.57|340.65|338.65|340.65|338.65|340.57|338.57|7
1723653420000|2024-08-14 16:37:00|340.66|338.66|340.98|338.98|341|339|340.66|338.66|23
1723653430000|2024-08-14 16:37:10|340.92|338.92|340.88|338.88|341.03|339.03|340.85|338.85|17
1723653440000|2024-08-14 16:37:20|340.86|338.86|340.99|338.99|341.01|339.01|340.82|338.82|21
1723653450000|2024-08-14 16:37:30|341|339|340.9|338.9|341|339|340.8|338.8|22
1723653460000|2024-08-14 16:37:40|340.89|338.89|340.86|338.86|340.94|338.94|340.83|338.83|20
1723653470000|2024-08-14 16:37:50|340.85|338.85|340.77|338.77|340.85|338.85|340.76|338.76|21
1723653480000|2024-08-14 16:38:00|340.75|338.75|340.6|338.6|340.75|338.75|340.6|338.6|24
1723653490000|2024-08-14 16:38:10|340.61|338.61|340.91|338.91|340.92|338.92|340.6|338.6|22
1723653500000|2024-08-14 16:38:20|340.92|338.92|340.86|338.86|340.92|338.92|340.82|338.82|12
1723653510000|2024-08-14 16:38:30|340.85|338.85|340.8|338.8|340.87|338.87|340.76|338.76|19
1723653520000|2024-08-14 16:38:40|340.79|338.79|340.81|338.81|340.81|338.81|340.75|338.75|14
1723653530000|2024-08-14 16:38:50|340.8|338.8|340.78|338.78|340.8|338.8|340.76|338.76|9
1723653540000|2024-08-14 16:39:00|340.81|338.81|340.92|338.92|340.92|338.92|340.81|338.81|21
1723653550000|2024-08-14 16:39:10|340.93|338.93|341.18|339.18|341.18|339.18|340.93|338.93|20
1723653560000|2024-08-14 16:39:20|341.19|339.19|341.27|339.27|341.29|339.29|341.19|339.19|16
1723653570000|2024-08-14 16:39:30|341.28|339.28|341.14|339.14|341.32|339.32|341.11|339.11|21
1723653580000|2024-08-14 16:39:40|341.15|339.15|341.15|339.15|341.18|339.18|341.11|339.11|17
1723653590000|2024-08-14 16:39:50|341.13|339.13|341.33|339.33|341.33|339.33|341.13|339.13|20
1723653600000|2024-08-14 16:40:00|341.34|339.34|341.36|339.36|341.4|339.4|341.34|339.34|8
1723653610000|2024-08-14 16:40:10|341.35|339.35|341.24|339.24|341.35|339.35|341.15|339.15|15
1723653620000|2024-08-14 16:40:20|341.26|339.26|341.37|339.37|341.45|339.45|341.26|339.26|17
1723653630000|2024-08-14 16:40:30|341.34|339.34|341.32|339.32|341.35|339.35|341.31|339.31|8
1723653640000|2024-08-14 16:40:40|341.31|339.31|341.23|339.23|341.31|339.31|341.16|339.16|18
1723653650000|2024-08-14 16:40:50|341.24|339.24|341.21|339.21|341.27|339.27|341.21|339.21|12
1723653660000|2024-08-14 16:41:00|341.22|339.22|341.26|339.26|341.26|339.26|341.21|339.21|19
1723653670000|2024-08-14 16:41:10|341.25|339.25|341.36|339.36|341.39|339.39|341.22|339.22|13
1723653680000|2024-08-14 16:41:20|341.33|339.33|341.97|339.97|341.98|339.98|341.27|339.27|27
1723653690000|2024-08-14 16:41:30|341.96|339.96|341.61|339.61|341.96|339.96|341.6|339.6|25
1723653700000|2024-08-14 16:41:40|341.6|339.6|341.43|339.43|341.6|339.6|341.41|339.41|18
1723653710000|2024-08-14 16:41:50|341.42|339.42|341.26|339.26|341.42|339.42|341.26|339.26|15
1723653720000|2024-08-14 16:42:00|341.23|339.23|341.18|339.18|341.31|339.31|341.18|339.18|14
1723653730000|2024-08-14 16:42:10|341.15|339.15|341.25|339.25|341.25|339.25|341.14|339.14|23
1723653740000|2024-08-14 16:42:20|341.24|339.24|341.12|339.12|341.24|339.24|341.12|339.12|8
1723653750000|2024-08-14 16:42:30|341.11|339.11|340.85|338.85|341.11|339.11|340.85|338.85|17
1723653760000|2024-08-14 16:42:40|340.86|338.86|340.92|338.92|340.93|338.93|340.86|338.86|11
1723653770000|2024-08-14 16:42:50|340.93|338.93|340.92|338.92|340.99|338.99|340.92|338.92|13
1723653780000|2024-08-14 16:43:00|340.93|338.93|340.87|338.87|340.97|338.97|340.85|338.85|14
1723653790000|2024-08-14 16:43:10|340.9|338.9|340.8|338.8|340.9|338.9|340.7|338.7|18
1723653800000|2024-08-14 16:43:20|340.86|338.86|340.76|338.76|340.86|338.86|340.76|338.76|9
1723653810000|2024-08-14 16:43:30|340.68|338.68|340.68|338.68|340.68|338.68|340.56|338.56|19
1723653820000|2024-08-14 16:43:40|340.69|338.69|340.65|338.65|340.72|338.72|340.64|338.64|7
1723653830000|2024-08-14 16:43:50|340.64|338.64|340.6|338.6|340.65|338.65|340.57|338.57|16
1723653840000|2024-08-14 16:44:00|340.61|338.61|340.26|338.26|340.61|338.61|340.21|338.21|19
1723653850000|2024-08-14 16:44:10|340.28|338.28|340.21|338.21|340.28|338.28|340.13|338.13|22
1723653860000|2024-08-14 16:44:20|340.22|338.22|340.11|338.11|340.22|338.22|340.11|338.11|20
1723653870000|2024-08-14 16:44:30|340.09|338.09|340.27|338.27|340.27|338.27|340.05|338.05|19
1723653880000|2024-08-14 16:44:40|340.3|338.3|340.54|338.54|340.56|338.56|340.27|338.27|9
1723653890000|2024-08-14 16:44:50|340.55|338.55|340.51|338.51|340.56|338.56|340.48|338.48|21
1723653900000|2024-08-14 16:45:00|340.52|338.52|340.44|338.44|340.53|338.53|340.39|338.39|18
1723653910000|2024-08-14 16:45:10|340.49|338.49|340.58|338.58|340.58|338.58|340.46|338.46|19
1723653920000|2024-08-14 16:45:20|340.59|338.59|340.58|338.58|340.62|338.62|340.54|338.54|16
1723653930000|2024-08-14 16:45:30|340.57|338.57|340.86|338.86|340.86|338.86|340.54|338.54|24
1723653940000|2024-08-14 16:45:40|340.87|338.87|340.34|338.34|340.93|338.93|340.22|338.22|28
1723653950000|2024-08-14 16:45:50|340.3|338.3|340.94|338.94|340.96|338.96|340.3|338.3|29
1723653960000|2024-08-14 16:46:00|340.96|338.96|340.82|338.82|341|339|340.77|338.77|29
1723653970000|2024-08-14 16:46:10|340.83|338.83|340.93|338.93|340.96|338.96|340.72|338.72|30
1723653980000|2024-08-14 16:46:20|340.94|338.94|341.67|339.67|341.7|339.7|340.94|338.94|29
1723653990000|2024-08-14 16:46:30|341.68|339.68|341.7|339.7|341.91|339.91|341.68|339.68|31
1723654000000|2024-08-14 16:46:40|341.69|339.69|341.61|339.61|341.69|339.69|341.61|339.61|12
1723654010000|2024-08-14 16:46:50|341.6|339.6|341.38|339.38|341.6|339.6|341.37|339.37|22
1723654020000|2024-08-14 16:47:00|341.39|339.39|341.85|339.85|341.95|339.95|341.39|339.39|26
1723654030000|2024-08-14 16:47:10|341.83|339.83|341.73|339.73|341.83|339.83|341.58|339.58|25
1723654040000|2024-08-14 16:47:20|341.71|339.71|341.5|339.5|341.91|339.91|341.5|339.5|32
1723654050000|2024-08-14 16:47:30|341.52|339.52|341.31|339.31|341.6|339.6|341.31|339.31|25
1723654060000|2024-08-14 16:47:40|341.28|339.28|341.3|339.3|341.3|339.3|341.24|339.24|17
1723654070000|2024-08-14 16:47:50|341.31|339.31|341.57|339.57|341.86|339.86|341.3|339.3|28
1723654080000|2024-08-14 16:48:00|341.58|339.58|341.23|339.23|341.58|339.58|341.19|339.19|28
1723654090000|2024-08-14 16:48:10|341.26|339.26|341.78|339.78|341.92|339.92|341.23|339.23|31
1723654100000|2024-08-14 16:48:20|341.76|339.76|341.68|339.68|341.76|339.76|341.68|339.68|6
1723654110000|2024-08-14 16:48:30|341.59|339.59|341.71|339.71|341.74|339.74|341.49|339.49|22
1723654120000|2024-08-14 16:48:40|341.76|339.76|341.51|339.51|341.76|339.76|341.48|339.48|26
1723654130000|2024-08-14 16:48:50|341.49|339.49|341.42|339.42|341.53|339.53|341.41|339.41|13
1723654140000|2024-08-14 16:49:00|341.41|339.41|341.27|339.27|341.41|339.41|341.27|339.27|12
1723654150000|2024-08-14 16:49:10|341.24|339.24|341.26|339.26|341.27|339.27|341.24|339.24|8
1723654160000|2024-08-14 16:49:20|341.23|339.23|341.28|339.28|341.29|339.29|341.22|339.22|19
1723654170000|2024-08-14 16:49:30|341.27|339.27|341.28|339.28|341.28|339.28|341.17|339.17|15
1723654180000|2024-08-14 16:49:40|341.27|339.27|341.31|339.31|341.32|339.32|341.2|339.2|24
1723654190000|2024-08-14 16:49:50|341.29|339.29|341.23|339.23|341.29|339.29|341.2|339.2|21
1723654200000|2024-08-14 16:50:00|341.24|339.24|341.33|339.33|341.4|339.4|341.21|339.21|22
1723654210000|2024-08-14 16:50:10|341.34|339.34|341.43|339.43|341.43|339.43|341.34|339.34|12
1723654220000|2024-08-14 16:50:20|341.52|339.52|341.47|339.47|341.61|339.61|341.42|339.42|24
1723654230000|2024-08-14 16:50:30|341.5|339.5|341.34|339.34|341.5|339.5|341.32|339.32|20
1723654240000|2024-08-14 16:50:40|341.35|339.35|341.33|339.33|341.46|339.46|341.33|339.33|23
1723654250000|2024-08-14 16:50:50|341.32|339.32|341.11|339.11|341.32|339.32|341.09|339.09|16
1723654260000|2024-08-14 16:51:00|341.07|339.07|340.94|338.94|341.09|339.09|340.93|338.93|20
1723654270000|2024-08-14 16:51:10|341.04|339.04|340.91|338.91|341.14|339.14|340.87|338.87|20
1723654280000|2024-08-14 16:51:20|340.89|338.89|340.84|338.84|340.89|338.89|340.78|338.78|23
1723654290000|2024-08-14 16:51:30|340.82|338.82|340.79|338.79|340.82|338.82|340.77|338.77|18
1723654300000|2024-08-14 16:51:40|340.77|338.77|340.93|338.93|340.98|338.98|340.77|338.77|21
1723654310000|2024-08-14 16:51:50|340.95|338.95|340.9|338.9|341|339|340.9|338.9|13
1723654320000|2024-08-14 16:52:00|340.91|338.91|340.88|338.88|340.98|338.98|340.81|338.81|19
1723654330000|2024-08-14 16:52:10|340.9|338.9|341.01|339.01|341.01|339.01|340.9|338.9|10
1723654340000|2024-08-14 16:52:20|341.02|339.02|341.03|339.03|341.07|339.07|341.02|339.02|16
1723654350000|2024-08-14 16:52:30|341.04|339.04|341.04|339.04|341.18|339.18|341.01|339.01|17
1723654360000|2024-08-14 16:52:40|341.03|339.03|341.04|339.04|341.05|339.05|341.02|339.02|10
1723654370000|2024-08-14 16:52:50|341.09|339.09|341.19|339.19|341.2|339.2|341.09|339.09|13
1723654380000|2024-08-14 16:53:00|341.18|339.18|341.13|339.13|341.27|339.27|341.13|339.13|12
1723654390000|2024-08-14 16:53:10|341.15|339.15|341.06|339.06|341.15|339.15|341|339|16
1723654400000|2024-08-14 16:53:20|341.07|339.07|341.08|339.08|341.08|339.08|341.04|339.04|17
1723654410000|2024-08-14 16:53:30|341.07|339.07|341.27|339.27|341.3|339.3|341.07|339.07|17
1723654420000|2024-08-14 16:53:40|341.25|339.25|341.25|339.25|341.25|339.25|341.18|339.18|16
1723654430000|2024-08-14 16:53:50|341.21|339.21|341.34|339.34|341.36|339.36|341.21|339.21|22
1723654440000|2024-08-14 16:54:00|341.35|339.35|341.49|339.49|341.51|339.51|341.35|339.35|17
1723654450000|2024-08-14 16:54:10|341.5|339.5|341.57|339.57|341.58|339.58|341.5|339.5|12
1723654460000|2024-08-14 16:54:20|341.58|339.58|341.6|339.6|341.6|339.6|341.56|339.56|7
1723654470000|2024-08-14 16:54:30|341.61|339.61|341.86|339.86|341.88|339.88|341.61|339.61|18
1723654480000|2024-08-14 16:54:40|341.77|339.77|341.7|339.7|341.77|339.77|341.68|339.68|10
1723654490000|2024-08-14 16:54:50|341.73|339.73|341.63|339.63|341.76|339.76|341.63|339.63|11
1723654500000|2024-08-14 16:55:00|341.59|339.59|341.76|339.76|341.77|339.77|341.59|339.59|20
1723654510000|2024-08-14 16:55:10|341.77|339.77|341.77|339.77|341.92|339.92|341.71|339.71|26
1723654520000|2024-08-14 16:55:20|341.78|339.78|341.71|339.71|341.82|339.82|341.68|339.68|13
1723654530000|2024-08-14 16:55:30|341.7|339.7|341.9|339.9|341.97|339.97|341.7|339.7|21
1723654540000|2024-08-14 16:55:40|341.91|339.91|341.73|339.73|341.93|339.93|341.73|339.73|14
1723654550000|2024-08-14 16:55:50|341.74|339.74|341.75|339.75|341.75|339.75|341.67|339.67|22
1723654560000|2024-08-14 16:56:00|341.74|339.74|341.74|339.74|341.75|339.75|341.68|339.68|19
1723654570000|2024-08-14 16:56:10|341.75|339.75|341.79|339.79|341.79|339.79|341.75|339.75|12
1723654580000|2024-08-14 16:56:20|341.8|339.8|341.85|339.85|341.89|339.89|341.8|339.8|7
1723654590000|2024-08-14 16:56:30|341.86|339.86|341.67|339.67|341.86|339.86|341.67|339.67|16
1723654600000|2024-08-14 16:56:40|341.66|339.66|341.63|339.63|341.66|339.66|341.63|339.63|3
1723654610000|2024-08-14 16:56:50|341.62|339.62|341.63|339.63|341.68|339.68|341.58|339.58|13
1723654620000|2024-08-14 16:57:00|341.64|339.64|341.59|339.59|341.7|339.7|341.59|339.59|14
1723654630000|2024-08-14 16:57:10|341.58|339.58|341.45|339.45|341.6|339.6|341.45|339.45|17
1723654640000|2024-08-14 16:57:20|341.44|339.44|341.46|339.46|341.48|339.48|341.41|339.41|13
1723654650000|2024-08-14 16:57:30|341.45|339.45|341.59|339.59|341.67|339.67|341.45|339.45|18
1723654660000|2024-08-14 16:57:40|341.58|339.58|341.39|339.39|341.58|339.58|341.38|339.38|12
1723654670000|2024-08-14 16:57:50|341.38|339.38|341.36|339.36|341.39|339.39|341.3|339.3|15
1723654680000|2024-08-14 16:58:00|341.37|339.37|341.46|339.46|341.46|339.46|341.35|339.35|21
1723654690000|2024-08-14 16:58:10|341.44|339.44|341.36|339.36|341.44|339.44|341.36|339.36|14
1723654700000|2024-08-14 16:58:20|341.37|339.37|341.37|339.37|341.38|339.38|341.34|339.34|11
1723654710000|2024-08-14 16:58:30|341.39|339.39|341.48|339.48|341.48|339.48|341.39|339.39|17
1723654720000|2024-08-14 16:58:40|341.47|339.47|341.41|339.41|341.47|339.47|341.41|339.41|6
1723654730000|2024-08-14 16:58:50|341.42|339.42|341.53|339.53|341.53|339.53|341.42|339.42|13
1723654740000|2024-08-14 16:59:00|341.52|339.52|341.24|339.24|341.52|339.52|341.24|339.24|9
1723654750000|2024-08-14 16:59:10|341.2|339.2|341.16|339.16|341.2|339.2|341.15|339.15|14
1723654760000|2024-08-14 16:59:20|341.17|339.17|341.26|339.26|341.26|339.26|341.15|339.15|9
1723654770000|2024-08-14 16:59:30|341.27|339.27|341.22|339.22|341.27|339.27|341.21|339.21|8
1723654780000|2024-08-14 16:59:40|341.21|339.21|341.26|339.26|341.26|339.26|341.17|339.17|13
1723654790000|2024-08-14 16:59:50|341.25|339.25|341.13|339.13|341.25|339.25|341.11|339.11|19
1723654800000|2024-08-14 17:00:00|341.14|339.14|340.91|338.91|341.14|339.14|340.9|338.9|13
1723654810000|2024-08-14 17:00:10|340.93|338.93|340.94|338.94|340.97|338.97|340.85|338.85|16
1723654820000|2024-08-14 17:00:20|340.99|338.99|341.2|339.2|341.22|339.22|340.99|338.99|25
1723654830000|2024-08-14 17:00:30|341.21|339.21|341.26|339.26|341.26|339.26|341.16|339.16|22
1723654840000|2024-08-14 17:00:40|341.23|339.23|341.3|339.3|341.36|339.36|341.14|339.14|22
1723654850000|2024-08-14 17:00:50|341.31|339.31|341.1|339.1|341.31|339.31|341.1|339.1|18
1723654860000|2024-08-14 17:01:00|341.12|339.12|341.18|339.18|341.25|339.25|341.05|339.05|18
1723654870000|2024-08-14 17:01:10|341.19|339.19|341.15|339.15|341.24|339.24|341.15|339.15|18
1723654880000|2024-08-14 17:01:20|341.09|339.09|341.14|339.14|341.22|339.22|341.04|339.04|19
1723654890000|2024-08-14 17:01:30|341.15|339.15|341.13|339.13|341.21|339.21|341.12|339.12|10
1723654900000|2024-08-14 17:01:40|341.12|339.12|341.1|339.1|341.17|339.17|341.06|339.06|17
1723654910000|2024-08-14 17:01:50|341.09|339.09|341.18|339.18|341.19|339.19|341.08|339.08|11
1723654920000|2024-08-14 17:02:00|341.16|339.16|340.98|338.98|341.16|339.16|340.91|338.91|26
1723654930000|2024-08-14 17:02:10|340.96|338.96|340.91|338.91|340.96|338.96|340.9|338.9|10
1723654940000|2024-08-14 17:02:20|340.9|338.9|341.02|339.02|341.08|339.08|340.88|338.88|21
1723654950000|2024-08-14 17:02:30|341.01|339.01|340.99|338.99|341.08|339.08|340.98|338.98|15
1723654960000|2024-08-14 17:02:40|340.98|338.98|340.68|338.68|340.98|338.98|340.67|338.67|12
1723654970000|2024-08-14 17:02:50|340.69|338.69|340.78|338.78|340.79|338.79|340.69|338.69|14
1723654980000|2024-08-14 17:03:00|340.79|338.79|340.85|338.85|340.88|338.88|340.79|338.79|17
1723654990000|2024-08-14 17:03:10|340.86|338.86|340.88|338.88|340.88|338.88|340.85|338.85|5
1723655000000|2024-08-14 17:03:20|340.87|338.87|340.88|338.88|340.88|338.88|340.87|338.87|2
1723655010000|2024-08-14 17:03:30|340.84|338.84|340.79|338.79|340.84|338.84|340.78|338.78|8
1723655020000|2024-08-14 17:03:40|340.81|338.81|340.82|338.82|340.84|338.84|340.8|338.8|15
1723655030000|2024-08-14 17:03:50|340.84|338.84|340.76|338.76|340.84|338.84|340.76|338.76|10
1723655040000|2024-08-14 17:04:00|340.77|338.77|340.78|338.78|340.8|338.8|340.76|338.76|12
1723655050000|2024-08-14 17:04:10|340.77|338.77|340.73|338.73|340.8|338.8|340.73|338.73|13
1723655060000|2024-08-14 17:04:20|340.72|338.72|340.78|338.78|340.83|338.83|340.71|338.71|11
1723655070000|2024-08-14 17:04:30|340.77|338.77|340.78|338.78|340.78|338.78|340.71|338.71|21
1723655080000|2024-08-14 17:04:40|340.77|338.77|340.8|338.8|340.8|338.8|340.74|338.74|10
1723655090000|2024-08-14 17:04:50|340.81|338.81|341.02|339.02|341.02|339.02|340.81|338.81|18
1723655100000|2024-08-14 17:05:00|341.01|339.01|341.06|339.06|341.08|339.08|341|339|15
1723655110000|2024-08-14 17:05:10|341.07|339.07|341.2|339.2|341.2|339.2|341.07|339.07|19
1723655120000|2024-08-14 17:05:20|341.21|339.21|341.29|339.29|341.3|339.3|341.21|339.21|16
1723655130000|2024-08-14 17:05:30|341.28|339.28|341.24|339.24|341.32|339.32|341.21|339.21|17
1723655140000|2024-08-14 17:05:40|341.25|339.25|341.26|339.26|341.28|339.28|341.24|339.24|14
1723655150000|2024-08-14 17:05:50|341.27|339.27|341.26|339.26|341.28|339.28|341.24|339.24|14
1723655160000|2024-08-14 17:06:00|341.25|339.25|341.34|339.34|341.34|339.34|341.25|339.25|14
1723655170000|2024-08-14 17:06:10|341.35|339.35|341.21|339.21|341.35|339.35|341.2|339.2|15
1723655180000|2024-08-14 17:06:20|341.22|339.22|341.23|339.23|341.3|339.3|341.19|339.19|15
1723655190000|2024-08-14 17:06:30|341.26|339.26|341.38|339.38|341.41|339.41|341.26|339.26|18
1723655200000|2024-08-14 17:06:40|341.34|339.34|341.4|339.4|341.43|339.43|341.34|339.34|15
1723655210000|2024-08-14 17:06:50|341.48|339.48|341.58|339.58|341.66|339.66|341.48|339.48|21
1723655220000|2024-08-14 17:07:00|341.57|339.57|341.59|339.59|341.7|339.7|341.57|339.57|18
1723655230000|2024-08-14 17:07:10|341.58|339.58|341.69|339.69|341.69|339.69|341.58|339.58|17
1723655240000|2024-08-14 17:07:20|341.7|339.7|341.75|339.75|341.83|339.83|341.7|339.7|23
1723655250000|2024-08-14 17:07:30|341.76|339.76|341.7|339.7|341.8|339.8|341.7|339.7|11
1723655260000|2024-08-14 17:07:40|341.69|339.69|341.63|339.63|341.71|339.71|341.61|339.61|15
1723655270000|2024-08-14 17:07:50|341.62|339.62|341.78|339.78|341.78|339.78|341.61|339.61|15
1723655280000|2024-08-14 17:08:00|341.79|339.79|341.69|339.69|341.86|339.86|341.69|339.69|20
1723655290000|2024-08-14 17:08:10|341.68|339.68|341.62|339.62|341.68|339.68|341.61|339.61|8
1723655300000|2024-08-14 17:08:20|341.61|339.61|341.5|339.5|341.61|339.61|341.49|339.49|14
1723655310000|2024-08-14 17:08:30|341.49|339.49|341.5|339.5|341.5|339.5|341.48|339.48|3
1723655320000|2024-08-14 17:08:40|341.49|339.49|341.33|339.33|341.58|339.58|341.33|339.33|16
1723655330000|2024-08-14 17:08:50|341.31|339.31|341.45|339.45|341.49|339.49|341.29|339.29|20
1723655340000|2024-08-14 17:09:00|341.44|339.44|341.39|339.39|341.44|339.44|341.38|339.38|13
1723655350000|2024-08-14 17:09:10|341.4|339.4|341.48|339.48|341.48|339.48|341.37|339.37|13
1723655360000|2024-08-14 17:09:20|341.49|339.49|341.49|339.49|341.56|339.56|341.49|339.49|19
1723655370000|2024-08-14 17:09:30|341.47|339.47|341.39|339.39|341.49|339.49|341.39|339.39|11
1723655380000|2024-08-14 17:09:40|341.38|339.38|341.4|339.4|341.41|339.41|341.37|339.37|10
1723655390000|2024-08-14 17:09:50|341.37|339.37|341.28|339.28|341.37|339.37|341.26|339.26|9
1723655400000|2024-08-14 17:10:00|341.27|339.27|341.17|339.17|341.29|339.29|341.16|339.16|23
1723655410000|2024-08-14 17:10:10|341.18|339.18|341.18|339.18|341.23|339.23|341.15|339.15|19
1723655420000|2024-08-14 17:10:20|341.17|339.17|340.96|338.96|341.17|339.17|340.95|338.95|18
1723655430000|2024-08-14 17:10:30|340.95|338.95|340.98|338.98|340.99|338.99|340.94|338.94|18
1723655440000|2024-08-14 17:10:40|340.99|338.99|341.11|339.11|341.15|339.15|340.99|338.99|15
1723655450000|2024-08-14 17:10:50|341.1|339.1|341.01|339.01|341.1|339.1|340.98|338.98|11
1723655460000|2024-08-14 17:11:00|340.97|338.97|340.72|338.72|340.97|338.97|340.72|338.72|30
1723655470000|2024-08-14 17:11:10|340.71|338.71|340.68|338.68|340.71|338.71|340.59|338.59|9
1723655480000|2024-08-14 17:11:20|340.67|338.67|340.95|338.95|340.95|338.95|340.67|338.67|21
1723655490000|2024-08-14 17:11:30|340.91|338.91|340.98|338.98|341|339|340.89|338.89|18
1723655500000|2024-08-14 17:11:40|340.95|338.95|341.07|339.07|341.07|339.07|340.92|338.92|17
1723655510000|2024-08-14 17:11:50|341.1|339.1|340.97|338.97|341.17|339.17|340.96|338.96|19
1723655520000|2024-08-14 17:12:00|341.01|339.01|341.21|339.21|341.23|339.23|341.01|339.01|16
1723655530000|2024-08-14 17:12:10|341.2|339.2|341.21|339.21|341.27|339.27|341.2|339.2|17
1723655540000|2024-08-14 17:12:20|341.23|339.23|341.2|339.2|341.26|339.26|341.18|339.18|11
1723655550000|2024-08-14 17:12:30|341.21|339.21|341.15|339.15|341.21|339.21|341.14|339.14|9
1723655560000|2024-08-14 17:12:40|341.12|339.12|341.22|339.22|341.22|339.22|341.09|339.09|20
1723655570000|2024-08-14 17:12:50|341.21|339.21|341.2|339.2|341.23|339.23|341.19|339.19|11
1723655580000|2024-08-14 17:13:00|341.19|339.19|341.17|339.17|341.23|339.23|341.17|339.17|17
1723655590000|2024-08-14 17:13:10|341.18|339.18|341.06|339.06|341.18|339.18|341.06|339.06|17
1723655600000|2024-08-14 17:13:20|341.05|339.05|341|339|341.08|339.08|341|339|16
1723655610000|2024-08-14 17:13:30|341.01|339.01|340.98|338.98|341.01|339.01|340.97|338.97|9
1723655620000|2024-08-14 17:13:40|340.99|338.99|340.87|338.87|340.99|338.99|340.87|338.87|14
1723655630000|2024-08-14 17:13:50|340.86|338.86|340.84|338.84|340.87|338.87|340.81|338.81|15
1723655640000|2024-08-14 17:14:00|340.83|338.83|340.8|338.8|340.84|338.84|340.78|338.78|14
1723655650000|2024-08-14 17:14:10|340.81|338.81|340.79|338.79|340.82|338.82|340.78|338.78|15
1723655660000|2024-08-14 17:14:20|340.87|338.87|340.79|338.79|340.87|338.87|340.79|338.79|15
1723655670000|2024-08-14 17:14:30|340.78|338.78|340.72|338.72|340.78|338.78|340.71|338.71|11
1723655680000|2024-08-14 17:14:40|340.7|338.7|340.64|338.64|340.7|338.7|340.64|338.64|5
1723655690000|2024-08-14 17:14:50|340.63|338.63|340.56|338.56|340.63|338.63|340.56|338.56|2
1723655700000|2024-08-14 17:15:00|340.59|338.59|340.57|338.57|340.59|338.59|340.56|338.56|7
1723655710000|2024-08-14 17:15:10|340.58|338.58|340.55|338.55|340.59|338.59|340.55|338.55|6
1723655720000|2024-08-14 17:15:20|340.57|338.57|340.57|338.57|340.59|338.59|340.57|338.57|9
1723655730000|2024-08-14 17:15:30|340.56|338.56|340.5|338.5|340.56|338.56|340.5|338.5|7
1723655740000|2024-08-14 17:15:40|340.49|338.49|340.49|338.49|340.49|338.49|340.49|338.49|1
1723655750000|2024-08-14 17:15:50|340.47|338.47|340.38|338.38|340.47|338.47|340.36|338.36|13
1723655760000|2024-08-14 17:16:00|340.37|338.37|340.38|338.38|340.4|338.4|340.36|338.36|10
1723655770000|2024-08-14 17:16:10|340.39|338.39|340.47|338.47|340.47|338.47|340.38|338.38|9
1723655780000|2024-08-14 17:16:20|340.46|338.46|340.46|338.46|340.48|338.48|340.45|338.45|11
1723655790000|2024-08-14 17:16:30|340.45|338.45|340.4|338.4|340.46|338.46|340.4|338.4|11
1723655800000|2024-08-14 17:16:40|340.43|338.43|340.63|338.63|340.63|338.63|340.43|338.43|15
1723655810000|2024-08-14 17:16:50|340.64|338.64|340.68|338.68|340.73|338.73|340.64|338.64|14
1723655820000|2024-08-14 17:17:00|340.69|338.69|340.63|338.63|340.72|338.72|340.63|338.63|14
1723655830000|2024-08-14 17:17:10|340.64|338.64|340.61|338.61|340.66|338.66|340.61|338.61|13
1723655840000|2024-08-14 17:17:20|340.62|338.62|340.58|338.58|340.62|338.62|340.57|338.57|12
1723655850000|2024-08-14 17:17:30|340.57|338.57|340.57|338.57|340.57|338.57|340.57|338.57|1
1723655860000|2024-08-14 17:17:40|340.59|338.59|340.61|338.61|340.66|338.66|340.59|338.59|20
1723655870000|2024-08-14 17:17:50|340.62|338.62|340.6|338.6|340.63|338.63|340.6|338.6|9
1723655880000|2024-08-14 17:18:00|340.59|338.59|340.63|338.63|340.63|338.63|340.58|338.58|12
1723655890000|2024-08-14 17:18:10|340.6|338.6|340.56|338.56|340.6|338.6|340.56|338.56|9
1723655900000|2024-08-14 17:18:20|340.57|338.57|340.63|338.63|340.63|338.63|340.57|338.57|5
1723655910000|2024-08-14 17:18:30|340.64|338.64|340.63|338.63|340.64|338.64|340.63|338.63|2
1723655920000|2024-08-14 17:18:40|340.64|338.64|340.76|338.76|340.76|338.76|340.63|338.63|9
1723655930000|2024-08-14 17:18:50|340.77|338.77|340.84|338.84|340.85|338.85|340.76|338.76|16
1723655940000|2024-08-14 17:19:00|340.83|338.83|340.83|338.83|340.83|338.83|340.83|338.83|1
1723655950000|2024-08-14 17:19:10|340.82|338.82|340.9|338.9|340.91|338.91|340.82|338.82|8
1723655960000|2024-08-14 17:19:20|340.91|338.91|340.97|338.97|341|339|340.91|338.91|9
1723655970000|2024-08-14 17:19:30|340.94|338.94|340.96|338.96|340.96|338.96|340.94|338.94|7
1723655980000|2024-08-14 17:19:40|340.98|338.98|340.87|338.87|340.98|338.98|340.87|338.87|18
1723655990000|2024-08-14 17:19:50|340.86|338.86|340.77|338.77|340.86|338.86|340.77|338.77|8
1723656000000|2024-08-14 17:20:00|340.81|338.81|340.78|338.78|340.81|338.81|340.78|338.78|4
1723656010000|2024-08-14 17:20:10|340.79|338.79|340.79|338.79|340.79|338.79|340.79|338.79|1
1723656020000|2024-08-14 17:20:20|340.84|338.84|340.79|338.79|340.87|338.87|340.79|338.79|12
1723656030000|2024-08-14 17:20:30|340.8|338.8|340.8|338.8|340.86|338.86|340.8|338.8|13
1723656040000|2024-08-14 17:20:40|340.79|338.79|340.79|338.79|340.8|338.8|340.79|338.79|3
1723656050000|2024-08-14 17:20:50|340.8|338.8|340.8|338.8|340.8|338.8|340.8|338.8|1
1723656060000|2024-08-14 17:21:00|340.82|338.82|340.93|338.93|340.93|338.93|340.82|338.82|10
1723656070000|2024-08-14 17:21:10|340.94|338.94|341.03|339.03|341.05|339.05|340.94|338.94|12
1723656080000|2024-08-14 17:21:20|341.02|339.02|341.02|339.02|341.03|339.03|340.99|338.99|12
1723656090000|2024-08-14 17:21:30|341.04|339.04|341.05|339.05|341.06|339.06|341.03|339.03|10
1723656100000|2024-08-14 17:21:40|341.04|339.04|341.08|339.08|341.11|339.11|341.03|339.03|7
1723656110000|2024-08-14 17:21:50|341.07|339.07|341.04|339.04|341.07|339.07|341.02|339.02|9
1723656120000|2024-08-14 17:22:00|341.02|339.02|341.03|339.03|341.04|339.04|341.01|339.01|8
1723656130000|2024-08-14 17:22:10|341.01|339.01|340.79|338.79|341.01|339.01|340.77|338.77|9
1723656140000|2024-08-14 17:22:20|340.78|338.78|340.75|338.75|340.79|338.79|340.75|338.75|8
1723656150000|2024-08-14 17:22:30|340.74|338.74|340.63|338.63|340.74|338.74|340.61|338.61|16
1723656160000|2024-08-14 17:22:40|340.64|338.64|340.51|338.51|340.65|338.65|340.51|338.51|17
1723656170000|2024-08-14 17:22:50|340.49|338.49|340.46|338.46|340.51|338.51|340.39|338.39|25
1723656180000|2024-08-14 17:23:00|340.44|338.44|340.36|338.36|340.44|338.44|340.36|338.36|6
1723656190000|2024-08-14 17:23:10|340.38|338.38|340.44|338.44|340.45|338.45|340.33|338.33|23
1723656200000|2024-08-14 17:23:20|340.45|338.45|340.46|338.46|340.46|338.46|340.42|338.42|11
1723656210000|2024-08-14 17:23:30|340.47|338.47|340.46|338.46|340.48|338.48|340.45|338.45|11
1723656220000|2024-08-14 17:23:40|340.47|338.47|340.49|338.49|340.52|338.52|340.47|338.47|12
1723656230000|2024-08-14 17:23:50|340.52|338.52|340.56|338.56|340.56|338.56|340.49|338.49|10
1723656240000|2024-08-14 17:24:00|340.57|338.57|340.63|338.63|340.63|338.63|340.57|338.57|11
1723656250000|2024-08-14 17:24:10|340.64|338.64|340.6|338.6|340.64|338.64|340.58|338.58|16
1723656260000|2024-08-14 17:24:20|340.61|338.61|340.62|338.62|340.63|338.63|340.61|338.61|4
1723656270000|2024-08-14 17:24:30|340.63|338.63|340.61|338.61|340.63|338.63|340.59|338.59|17
1723656280000|2024-08-14 17:24:40|340.6|338.6|340.58|338.58|340.61|338.61|340.54|338.54|14
1723656290000|2024-08-14 17:24:50|340.62|338.62|340.6|338.6|340.65|338.65|340.6|338.6|13
1723656300000|2024-08-14 17:25:00|340.58|338.58|340.64|338.64|340.64|338.64|340.58|338.58|18
1723656310000|2024-08-14 17:25:10|340.65|338.65|340.62|338.62|340.66|338.66|340.62|338.62|9
1723656320000|2024-08-14 17:25:20|340.61|338.61|340.45|338.45|340.62|338.62|340.45|338.45|14
1723656330000|2024-08-14 17:25:30|340.43|338.43|340.39|338.39|340.43|338.43|340.37|338.37|19
1723656340000|2024-08-14 17:25:40|340.43|338.43|340.45|338.45|340.45|338.45|340.39|338.39|15
1723656350000|2024-08-14 17:25:50|340.46|338.46|340.35|338.35|340.46|338.46|340.35|338.35|7
1723656360000|2024-08-14 17:26:00|340.34|338.34|340.27|338.27|340.34|338.34|340.27|338.27|6
1723656370000|2024-08-14 17:26:10|340.26|338.26|340.24|338.24|340.26|338.26|340.23|338.23|12
1723656380000|2024-08-14 17:26:20|340.29|338.29|340.25|338.25|340.36|338.36|340.25|338.25|12
1723656390000|2024-08-14 17:26:30|340.27|338.27|340.29|338.29|340.3|338.3|340.26|338.26|8
1723656400000|2024-08-14 17:26:40|340.28|338.28|340.24|338.24|340.28|338.28|340.24|338.24|10
1723656410000|2024-08-14 17:26:50|340.25|338.25|340.22|338.22|340.26|338.26|340.2|338.2|9
1723656420000|2024-08-14 17:27:00|340.21|338.21|340.26|338.26|340.26|338.26|340.19|338.19|14
1723656430000|2024-08-14 17:27:10|340.25|338.25|340.27|338.27|340.28|338.28|340.2|338.2|13
1723656440000|2024-08-14 17:27:20|340.25|338.25|340.26|338.26|340.29|338.29|340.25|338.25|11
1723656450000|2024-08-14 17:27:30|340.23|338.23|340.32|338.32|340.32|338.32|340.21|338.21|9
1723656460000|2024-08-14 17:27:40|340.4|338.4|340.4|338.4|340.43|338.43|340.35|338.35|9
1723656470000|2024-08-14 17:27:50|340.41|338.41|340.49|338.49|340.49|338.49|340.39|338.39|17
1723656480000|2024-08-14 17:28:00|340.53|338.53|340.68|338.68|340.68|338.68|340.49|338.49|17
1723656500000|2024-08-14 17:28:20|340.74|338.74|340.76|338.76|340.77|338.77|340.73|338.73|12
1723656510000|2024-08-14 17:28:30|340.75|338.75|340.73|338.73|340.75|338.75|340.72|338.72|4
1723656520000|2024-08-14 17:28:40|340.72|338.72|340.78|338.78|340.81|338.81|340.72|338.72|18
1723656530000|2024-08-14 17:28:50|340.76|338.76|340.73|338.73|340.76|338.76|340.72|338.72|12
1723656540000|2024-08-14 17:29:00|340.74|338.74|340.69|338.69|340.76|338.76|340.69|338.69|19
1723656550000|2024-08-14 17:29:10|340.68|338.68|340.63|338.63|340.69|338.69|340.62|338.62|7
1723656560000|2024-08-14 17:29:20|340.66|338.66|340.7|338.7|340.71|338.71|340.66|338.66|5
1723656570000|2024-08-14 17:29:30|340.71|338.71|340.73|338.73|340.74|338.74|340.71|338.71|11
1723656580000|2024-08-14 17:29:40|340.74|338.74|340.73|338.73|340.74|338.74|340.7|338.7|8
1723656590000|2024-08-14 17:29:50|340.71|338.71|340.72|338.72|340.72|338.72|340.71|338.71|4
1723656600000|2024-08-14 17:30:00|340.7|338.7|340.79|338.79|340.79|338.79|340.7|338.7|9
1723656610000|2024-08-14 17:30:10|340.76|338.76|340.7|338.7|340.76|338.76|340.68|338.68|12
1723656620000|2024-08-14 17:30:20|340.69|338.69|340.62|338.62|340.69|338.69|340.62|338.62|8
1723656630000|2024-08-14 17:30:30|340.64|338.64|340.76|338.76|340.76|338.76|340.64|338.64|14
1723656640000|2024-08-14 17:30:40|340.78|338.78|340.94|338.94|340.96|338.96|340.78|338.78|15
1723656650000|2024-08-14 17:30:50|340.95|338.95|341.02|339.02|341.1|339.1|340.95|338.95|11
1723656660000|2024-08-14 17:31:00|341|339|341.07|339.07|341.07|339.07|340.98|338.98|11
1723656670000|2024-08-14 17:31:10|341.13|339.13|341.23|339.23|341.23|339.23|341.13|339.13|12
1723656680000|2024-08-14 17:31:20|341.22|339.22|341.28|339.28|341.29|339.29|341.22|339.22|8
1723656690000|2024-08-14 17:31:30|341.29|339.29|341.39|339.39|341.44|339.44|341.28|339.28|15
1723656700000|2024-08-14 17:31:40|341.38|339.38|341.35|339.35|341.38|339.38|341.34|339.34|16
1723656710000|2024-08-14 17:31:50|341.36|339.36|341.25|339.25|341.37|339.37|341.24|339.24|16
1723656720000|2024-08-14 17:32:00|341.24|339.24|341.21|339.21|341.26|339.26|341.19|339.19|16
1723656730000|2024-08-14 17:32:10|341.19|339.19|341.09|339.09|341.21|339.21|341.08|339.08|15
1723656740000|2024-08-14 17:32:20|341.1|339.1|341.04|339.04|341.1|339.1|341.02|339.02|12
1723656750000|2024-08-14 17:32:30|341.03|339.03|341.06|339.06|341.07|339.07|341.01|339.01|23
1723656760000|2024-08-14 17:32:40|341.07|339.07|341.26|339.26|341.26|339.26|341.06|339.06|19
1723656770000|2024-08-14 17:32:50|341.25|339.25|341.22|339.22|341.25|339.25|341.22|339.22|8
1723656780000|2024-08-14 17:33:00|341.14|339.14|340.95|338.95|341.14|339.14|340.92|338.92|18
1723656790000|2024-08-14 17:33:10|340.94|338.94|340.92|338.92|340.97|338.97|340.92|338.92|17
1723656800000|2024-08-14 17:33:20|340.91|338.91|340.89|338.89|340.91|338.91|340.89|338.89|2
1723656810000|2024-08-14 17:33:30|340.85|338.85|340.75|338.75|340.85|338.85|340.74|338.74|9
1723656820000|2024-08-14 17:33:40|340.74|338.74|340.74|338.74|340.75|338.75|340.72|338.72|15
1723656830000|2024-08-14 17:33:50|340.76|338.76|340.83|338.83|340.89|338.89|340.75|338.75|16
1723656840000|2024-08-14 17:34:00|340.84|338.84|340.84|338.84|340.86|338.86|340.83|338.83|23
1723656850000|2024-08-14 17:34:10|340.85|338.85|340.9|338.9|340.94|338.94|340.85|338.85|19
1723656860000|2024-08-14 17:34:20|340.92|338.92|340.9|338.9|340.93|338.93|340.87|338.87|13
1723656870000|2024-08-14 17:34:30|340.91|338.91|340.76|338.76|340.91|338.91|340.76|338.76|9
1723656880000|2024-08-14 17:34:40|340.77|338.77|340.75|338.75|340.77|338.77|340.74|338.74|3
1723656890000|2024-08-14 17:34:50|340.74|338.74|340.74|338.74|340.75|338.75|340.73|338.73|12
1723656900000|2024-08-14 17:35:00|340.75|338.75|340.65|338.65|340.75|338.75|340.62|338.62|16
1723656910000|2024-08-14 17:35:10|340.64|338.64|340.85|338.85|340.85|338.85|340.63|338.63|23
1723656920000|2024-08-14 17:35:20|340.86|338.86|341.07|339.07|341.07|339.07|340.86|338.86|10
1723656930000|2024-08-14 17:35:30|341.12|339.12|341.18|339.18|341.24|339.24|341.1|339.1|19
1723656940000|2024-08-14 17:35:40|341.2|339.2|341.22|339.22|341.24|339.24|341.18|339.18|19
1723656950000|2024-08-14 17:35:50|341.21|339.21|341.22|339.22|341.22|339.22|341.18|339.18|15
1723656960000|2024-08-14 17:36:00|341.21|339.21|341.37|339.37|341.37|339.37|341.21|339.21|15
1723656970000|2024-08-14 17:36:10|341.38|339.38|341.34|339.34|341.39|339.39|341.34|339.34|5
1723656980000|2024-08-14 17:36:20|341.26|339.26|341.09|339.09|341.26|339.26|341.04|339.04|10
1723656990000|2024-08-14 17:36:30|341.04|339.04|341.01|339.01|341.04|339.04|341.01|339.01|5
1723657000000|2024-08-14 17:36:40|341.04|339.04|341.08|339.08|341.08|339.08|341.04|339.04|3
1723657010000|2024-08-14 17:36:50|341.07|339.07|341.04|339.04|341.07|339.07|341.04|339.04|4
1723657020000|2024-08-14 17:37:00|341.03|339.03|340.97|338.97|341.03|339.03|340.86|338.86|17
1723657030000|2024-08-14 17:37:10|340.96|338.96|340.89|338.89|340.97|338.97|340.88|338.88|14
1723657040000|2024-08-14 17:37:20|340.88|338.88|341|339|341.02|339.02|340.88|338.88|15
1723657050000|2024-08-14 17:37:30|341.01|339.01|340.9|338.9|341.01|339.01|340.9|338.9|9
1723657060000|2024-08-14 17:37:40|340.92|338.92|340.81|338.81|340.92|338.92|340.81|338.81|10
1723657070000|2024-08-14 17:37:50|340.82|338.82|340.81|338.81|340.85|338.85|340.81|338.81|15
1723657080000|2024-08-14 17:38:00|340.82|338.82|340.93|338.93|340.93|338.93|340.81|338.81|22
1723657090000|2024-08-14 17:38:10|340.94|338.94|341.04|339.04|341.07|339.07|340.93|338.93|12
1723657100000|2024-08-14 17:38:20|341.05|339.05|341.12|339.12|341.12|339.12|341.04|339.04|9
1723657110000|2024-08-14 17:38:30|341.11|339.11|341.16|339.16|341.16|339.16|341.1|339.1|8
1723657120000|2024-08-14 17:38:40|341.18|339.18|341.2|339.2|341.2|339.2|341.18|339.18|3
1723657130000|2024-08-14 17:38:50|341.21|339.21|341.21|339.21|341.22|339.22|341.19|339.19|14
1723657140000|2024-08-14 17:39:00|341.23|339.23|341.34|339.34|341.36|339.36|341.21|339.21|16
1723657150000|2024-08-14 17:39:10|341.33|339.33|341.34|339.34|341.35|339.35|341.32|339.32|17
1723657160000|2024-08-14 17:39:20|341.32|339.32|341.33|339.33|341.34|339.34|341.32|339.32|8
1723657180000|2024-08-14 17:39:40|341.34|339.34|341.35|339.35|341.38|339.38|341.33|339.33|9
1723657190000|2024-08-14 17:39:50|341.33|339.33|341.2|339.2|341.33|339.33|341.19|339.19|9
1723657200000|2024-08-14 17:40:00|341.19|339.19|341.32|339.32|341.35|339.35|341.18|339.18|23
1723657210000|2024-08-14 17:40:10|341.33|339.33|341.37|339.37|341.37|339.37|341.32|339.32|9
1723657220000|2024-08-14 17:40:20|341.35|339.35|341.28|339.28|341.35|339.35|341.26|339.26|16
1723657230000|2024-08-14 17:40:30|341.29|339.29|341.3|339.3|341.3|339.3|341.28|339.28|8
1723657240000|2024-08-14 17:40:40|341.31|339.31|341.46|339.46|341.52|339.52|341.31|339.31|17
1723657250000|2024-08-14 17:40:50|341.45|339.45|341.39|339.39|341.45|339.45|341.39|339.39|9
1723657260000|2024-08-14 17:41:00|341.4|339.4|341.36|339.36|341.4|339.4|341.25|339.25|22
1723657270000|2024-08-14 17:41:10|341.37|339.37|341.15|339.15|341.37|339.37|341.14|339.14|14
1723657280000|2024-08-14 17:41:20|341.14|339.14|341.13|339.13|341.14|339.14|341.12|339.12|7
1723657290000|2024-08-14 17:41:30|341.12|339.12|341.11|339.11|341.12|339.12|341.06|339.06|10
1723657300000|2024-08-14 17:41:40|341.14|339.14|341.16|339.16|341.18|339.18|341.14|339.14|14
1723657310000|2024-08-14 17:41:50|341.17|339.17|341.06|339.06|341.2|339.2|341.06|339.06|10
1723657320000|2024-08-14 17:42:00|341.05|339.05|340.93|338.93|341.05|339.05|340.91|338.91|19
1723657330000|2024-08-14 17:42:10|340.94|338.94|340.84|338.84|340.94|338.94|340.82|338.82|15
1723657340000|2024-08-14 17:42:20|340.83|338.83|340.8|338.8|340.83|338.83|340.8|338.8|7
1723657350000|2024-08-14 17:42:30|340.79|338.79|340.81|338.81|340.81|338.81|340.7|338.7|12
1723657360000|2024-08-14 17:42:40|340.8|338.8|340.94|338.94|340.94|338.94|340.8|338.8|9
1723657370000|2024-08-14 17:42:50|340.95|338.95|340.93|338.93|340.96|338.96|340.93|338.93|8
1723657380000|2024-08-14 17:43:00|340.94|338.94|340.94|338.94|340.95|338.95|340.92|338.92|14
1723657390000|2024-08-14 17:43:10|340.95|338.95|340.95|338.95|341.03|339.03|340.95|338.95|14
1723657400000|2024-08-14 17:43:20|340.94|338.94|341.01|339.01|341.03|339.03|340.94|338.94|13
1723657410000|2024-08-14 17:43:30|341.02|339.02|340.93|338.93|341.03|339.03|340.93|338.93|18
1723657420000|2024-08-14 17:43:40|340.92|338.92|340.73|338.73|340.94|338.94|340.72|338.72|20
1723657430000|2024-08-14 17:43:50|340.72|338.72|340.74|338.74|340.74|338.74|340.69|338.69|18
1723657440000|2024-08-14 17:44:00|340.72|338.72|340.88|338.88|340.88|338.88|340.72|338.72|16
1723657450000|2024-08-14 17:44:10|340.87|338.87|340.85|338.85|340.87|338.87|340.83|338.83|10
1723657460000|2024-08-14 17:44:20|340.84|338.84|340.83|338.83|340.86|338.86|340.83|338.83|12
1723657470000|2024-08-14 17:44:30|340.84|338.84|340.82|338.82|340.84|338.84|340.82|338.82|3
1723657480000|2024-08-14 17:44:40|340.81|338.81|340.79|338.79|340.82|338.82|340.75|338.75|12
1723657490000|2024-08-14 17:44:50|340.8|338.8|340.82|338.82|340.84|338.84|340.79|338.79|8
1723657500000|2024-08-14 17:45:00|340.84|338.84|340.92|338.92|340.92|338.92|340.82|338.82|18
1723657510000|2024-08-14 17:45:10|340.93|338.93|340.92|338.92|340.97|338.97|340.91|338.91|17
1723657520000|2024-08-14 17:45:20|340.93|338.93|340.94|338.94|340.94|338.94|340.9|338.9|9
1723657530000|2024-08-14 17:45:30|340.93|338.93|340.98|338.98|340.98|338.98|340.93|338.93|9
1723657540000|2024-08-14 17:45:40|341.01|339.01|341.01|339.01|341.02|339.02|340.99|338.99|13
1723657550000|2024-08-14 17:45:50|341|339|341|339|341|339|340.99|338.99|5
1723657560000|2024-08-14 17:46:00|341.01|339.01|341.04|339.04|341.05|339.05|341.01|339.01|6
1723657570000|2024-08-14 17:46:10|341.03|339.03|341.01|339.01|341.03|339.03|341.01|339.01|3
1723657580000|2024-08-14 17:46:20|341|339|340.96|338.96|341|339|340.96|338.96|5
1723657590000|2024-08-14 17:46:30|341|339|341|339|341.01|339.01|341|339|3
1723657610000|2024-08-14 17:46:50|341.02|339.02|341.03|339.03|341.03|339.03|341.02|339.02|2
1723657620000|2024-08-14 17:47:00|341.02|339.02|341.03|339.03|341.04|339.04|340.99|338.99|11
1723657630000|2024-08-14 17:47:10|341.04|339.04|341.15|339.15|341.15|339.15|341.03|339.03|10
1723657640000|2024-08-14 17:47:20|341.17|339.17|341.34|339.34|341.36|339.36|341.17|339.17|11
1723657650000|2024-08-14 17:47:30|341.33|339.33|341.31|339.31|341.38|339.38|341.31|339.31|17
1723657660000|2024-08-14 17:47:40|341.32|339.32|341.31|339.31|341.35|339.35|341.22|339.22|21
1723657670000|2024-08-14 17:47:50|341.29|339.29|341.31|339.31|341.32|339.32|341.29|339.29|13
1723657680000|2024-08-14 17:48:00|341.29|339.29|341.28|339.28|341.29|339.29|341.24|339.24|7
1723657690000|2024-08-14 17:48:10|341.3|339.3|341.31|339.31|341.32|339.32|341.26|339.26|18
1723657700000|2024-08-14 17:48:20|341.3|339.3|341.29|339.29|341.3|339.3|341.26|339.26|10
1723657710000|2024-08-14 17:48:30|341.3|339.3|341.32|339.32|341.33|339.33|341.28|339.28|13
1723657720000|2024-08-14 17:48:40|341.31|339.31|341.3|339.3|341.32|339.32|341.29|339.29|11
1723657730000|2024-08-14 17:48:50|341.29|339.29|341.31|339.31|341.32|339.32|341.29|339.29|8
1723657740000|2024-08-14 17:49:00|341.29|339.29|341.22|339.22|341.29|339.29|341.22|339.22|10
1723657750000|2024-08-14 17:49:10|341.16|339.16|341.16|339.16|341.18|339.18|341.14|339.14|9
1723657760000|2024-08-14 17:49:20|341.17|339.17|341.19|339.19|341.19|339.19|341.11|339.11|15
1723657770000|2024-08-14 17:49:30|341.21|339.21|341.23|339.23|341.3|339.3|341.21|339.21|13
1723657780000|2024-08-14 17:49:40|341.24|339.24|341.2|339.2|341.24|339.24|341.2|339.2|11
1723657790000|2024-08-14 17:49:50|341.19|339.19|341.17|339.17|341.2|339.2|341.17|339.17|15
1723657800000|2024-08-14 17:50:00|341.18|339.18|341.22|339.22|341.22|339.22|341.17|339.17|13
1723657810000|2024-08-14 17:50:10|341.23|339.23|341.29|339.29|341.3|339.3|341.22|339.22|7
1723657820000|2024-08-14 17:50:20|341.37|339.37|341.51|339.51|341.52|339.52|341.37|339.37|14
1723657830000|2024-08-14 17:50:30|341.5|339.5|341.41|339.41|341.5|339.5|341.41|339.41|13
1723657840000|2024-08-14 17:50:40|341.33|339.33|341.32|339.32|341.33|339.33|341.24|339.24|17
1723657850000|2024-08-14 17:50:50|341.31|339.31|341.32|339.32|341.33|339.33|341.31|339.31|6
1723657860000|2024-08-14 17:51:00|341.31|339.31|341.23|339.23|341.33|339.33|341.22|339.22|14
1723657870000|2024-08-14 17:51:10|341.22|339.22|341.2|339.2|341.23|339.23|341.19|339.19|7
1723657880000|2024-08-14 17:51:20|341.19|339.19|341.15|339.15|341.19|339.19|341.13|339.13|12
1723657890000|2024-08-14 17:51:30|341.16|339.16|341.15|339.15|341.17|339.17|341.15|339.15|11
1723657900000|2024-08-14 17:51:40|341.12|339.12|341.1|339.1|341.14|339.14|341.08|339.08|8
1723657910000|2024-08-14 17:51:50|341.11|339.11|341.06|339.06|341.12|339.12|341.02|339.02|17
1723657920000|2024-08-14 17:52:00|341.07|339.07|341.1|339.1|341.11|339.11|341.03|339.03|19
1723657930000|2024-08-14 17:52:10|341.11|339.11|341.05|339.05|341.15|339.15|341.03|339.03|16
1723657940000|2024-08-14 17:52:20|341.06|339.06|341.06|339.06|341.13|339.13|341.06|339.06|17
1723657950000|2024-08-14 17:52:30|341.03|339.03|341.11|339.11|341.11|339.11|340.98|338.98|14
1723657960000|2024-08-14 17:52:40|341.12|339.12|341.11|339.11|341.13|339.13|341.09|339.09|14
1723657970000|2024-08-14 17:52:50|341.09|339.09|341.04|339.04|341.09|339.09|341.02|339.02|7
1723657980000|2024-08-14 17:53:00|341.03|339.03|341.02|339.02|341.1|339.1|341|339|25
1723657990000|2024-08-14 17:53:10|341.01|339.01|341.04|339.04|341.04|339.04|341.01|339.01|12
1723658000000|2024-08-14 17:53:20|341.03|339.03|340.98|338.98|341.04|339.04|340.97|338.97|12
1723658010000|2024-08-14 17:53:30|340.97|338.97|340.97|338.97|340.98|338.98|340.97|338.97|5
1723658020000|2024-08-14 17:53:40|340.98|338.98|341.04|339.04|341.06|339.06|340.98|338.98|7
1723658030000|2024-08-14 17:53:50|341.03|339.03|341.04|339.04|341.04|339.04|341.03|339.03|12
1723658040000|2024-08-14 17:54:00|341.05|339.05|341.1|339.1|341.15|339.15|341.04|339.04|14
1723658050000|2024-08-14 17:54:10|341.11|339.11|341.07|339.07|341.11|339.11|341.06|339.06|10
1723658060000|2024-08-14 17:54:20|341.08|339.08|341.09|339.09|341.11|339.11|341.03|339.03|16
1723658070000|2024-08-14 17:54:30|341.1|339.1|341.12|339.12|341.13|339.13|341.1|339.1|7
1723658080000|2024-08-14 17:54:40|341.13|339.13|341.07|339.07|341.13|339.13|341.07|339.07|8
1723658090000|2024-08-14 17:54:50|341.08|339.08|341.29|339.29|341.34|339.34|341.05|339.05|17
1723658100000|2024-08-14 17:55:00|341.28|339.28|341.23|339.23|341.28|339.28|341.2|339.2|17
1723658110000|2024-08-14 17:55:10|341.21|339.21|341.07|339.07|341.21|339.21|341.02|339.02|16
1723658120000|2024-08-14 17:55:20|341.08|339.08|341|339|341.1|339.1|341|339|12
1723658130000|2024-08-14 17:55:30|341.02|339.02|341.02|339.02|341.02|339.02|341|339|15
1723658140000|2024-08-14 17:55:40|341.01|339.01|341.03|339.03|341.03|339.03|341.01|339.01|9
1723658150000|2024-08-14 17:55:50|341.02|339.02|341.06|339.06|341.06|339.06|341.02|339.02|10
1723658160000|2024-08-14 17:56:00|341.05|339.05|341.11|339.11|341.12|339.12|341.05|339.05|12
1723658170000|2024-08-14 17:56:10|341.12|339.12|341.11|339.11|341.15|339.15|341.1|339.1|10
1723658180000|2024-08-14 17:56:20|341.1|339.1|341.2|339.2|341.22|339.22|341.1|339.1|10
1723658190000|2024-08-14 17:56:30|341.17|339.17|341.18|339.18|341.18|339.18|341.17|339.17|4
1723658200000|2024-08-14 17:56:40|341.17|339.17|341.13|339.13|341.17|339.17|341.13|339.13|6
1723658210000|2024-08-14 17:56:50|341.14|339.14|341.11|339.11|341.14|339.14|341.1|339.1|12
1723658220000|2024-08-14 17:57:00|341.09|339.09|341.12|339.12|341.12|339.12|341.09|339.09|4
1723658230000|2024-08-14 17:57:10|341.13|339.13|341.13|339.13|341.15|339.15|341.11|339.11|11
1723658240000|2024-08-14 17:57:20|341.14|339.14|341.04|339.04|341.14|339.14|341.02|339.02|15
1723658250000|2024-08-14 17:57:30|341.05|339.05|341.03|339.03|341.05|339.05|341.02|339.02|11
1723658260000|2024-08-14 17:57:40|341.04|339.04|341.03|339.03|341.04|339.04|341.02|339.02|16
1723658270000|2024-08-14 17:57:50|341.04|339.04|341.03|339.03|341.04|339.04|341.01|339.01|10
1723658280000|2024-08-14 17:58:00|341.02|339.02|341|339|341.03|339.03|341|339|6
1723658290000|2024-08-14 17:58:10|341.01|339.01|340.99|338.99|341.03|339.03|340.99|338.99|6
1723658300000|2024-08-14 17:58:20|340.98|338.98|340.98|338.98|340.98|338.98|340.98|338.98|1
1723658310000|2024-08-14 17:58:30|341|339|341.03|339.03|341.04|339.04|341|339|13
1723658320000|2024-08-14 17:58:40|341.02|339.02|341.03|339.03|341.04|339.04|341.02|339.02|7
1723658330000|2024-08-14 17:58:50|341.02|339.02|341.07|339.07|341.07|339.07|341.02|339.02|5
1723658340000|2024-08-14 17:59:00|341.08|339.08|341.1|339.1|341.1|339.1|341.01|339.01|17
1723658350000|2024-08-14 17:59:10|341.09|339.09|341.12|339.12|341.14|339.14|341.09|339.09|15
1723658360000|2024-08-14 17:59:20|341.13|339.13|341.04|339.04|341.13|339.13|341.02|339.02|13
1723658370000|2024-08-14 17:59:30|341.03|339.03|341|339|341.03|339.03|341|339|5
1723658380000|2024-08-14 17:59:40|341.01|339.01|341.03|339.03|341.03|339.03|340.99|338.99|12
1723658390000|2024-08-14 17:59:50|341.02|339.02|341.03|339.03|341.03|339.03|341.02|339.02|8
1723658400000|2024-08-14 18:00:00|341.02|339.02|341.04|339.04|341.04|339.04|340.99|338.99|10
1723658410000|2024-08-14 18:00:10|341.03|339.03|341.08|339.08|341.13|339.13|341.03|339.03|11
1723658420000|2024-08-14 18:00:20|341.07|339.07|340.88|338.88|341.07|339.07|340.88|338.88|14
1723658430000|2024-08-14 18:00:30|340.79|338.79|340.86|338.86|340.86|338.86|340.77|338.77|13
1723658440000|2024-08-14 18:00:40|340.84|338.84|340.8|338.8|340.84|338.84|340.79|338.79|19
1723658450000|2024-08-14 18:00:50|340.79|338.79|340.81|338.81|340.83|338.83|340.79|338.79|14
1723658460000|2024-08-14 18:01:00|340.82|338.82|340.87|338.87|340.87|338.87|340.81|338.81|11
1723658470000|2024-08-14 18:01:10|340.85|338.85|340.91|338.91|340.91|338.91|340.84|338.84|11
1723658480000|2024-08-14 18:01:20|340.92|338.92|341|339|341.02|339.02|340.92|338.92|14
1723658490000|2024-08-14 18:01:30|341.05|339.05|341.03|339.03|341.08|339.08|341.03|339.03|11
1723658500000|2024-08-14 18:01:40|341.01|339.01|341.01|339.01|341.07|339.07|341.01|339.01|13
1723658510000|2024-08-14 18:01:50|341|339|340.96|338.96|341|339|340.95|338.95|7
1723658520000|2024-08-14 18:02:00|341.01|339.01|341.01|339.01|341.01|339.01|340.95|338.95|9
1723658530000|2024-08-14 18:02:10|341|339|341.03|339.03|341.03|339.03|340.99|338.99|7
1723658540000|2024-08-14 18:02:20|341.05|339.05|341.1|339.1|341.1|339.1|341.04|339.04|16
1723658550000|2024-08-14 18:02:30|341.08|339.08|341.14|339.14|341.14|339.14|341.08|339.08|7
1723658560000|2024-08-14 18:02:40|341.15|339.15|341.37|339.37|341.38|339.38|341.15|339.15|14
1723658570000|2024-08-14 18:02:50|341.38|339.38|341.41|339.41|341.43|339.43|341.37|339.37|13
1723658580000|2024-08-14 18:03:00|341.42|339.42|341.49|339.49|341.5|339.5|341.41|339.41|12
1723658590000|2024-08-14 18:03:10|341.5|339.5|341.57|339.57|341.57|339.57|341.49|339.49|5
1723658600000|2024-08-14 18:03:20|341.6|339.6|341.55|339.55|341.69|339.69|341.55|339.55|15
1723658610000|2024-08-14 18:03:30|341.5|339.5|341.6|339.6|341.6|339.6|341.5|339.5|12
1723658620000|2024-08-14 18:03:40|341.58|339.58|341.43|339.43|341.6|339.6|341.43|339.43|17
1723658630000|2024-08-14 18:03:50|341.42|339.42|341.39|339.39|341.42|339.42|341.39|339.39|3
1723658640000|2024-08-14 18:04:00|341.38|339.38|341.35|339.35|341.38|339.38|341.35|339.35|4
1723658650000|2024-08-14 18:04:10|341.34|339.34|341.14|339.14|341.34|339.34|341.12|339.12|8
1723658660000|2024-08-14 18:04:20|341.15|339.15|341.17|339.17|341.23|339.23|341.15|339.15|18
1723658670000|2024-08-14 18:04:30|341.18|339.18|341.19|339.19|341.2|339.2|341.15|339.15|5
1723658680000|2024-08-14 18:04:40|341.17|339.17|341.03|339.03|341.17|339.17|341.03|339.03|14
1723658690000|2024-08-14 18:04:50|341.04|339.04|341.06|339.06|341.07|339.07|341.03|339.03|16
1723658700000|2024-08-14 18:05:00|341.03|339.03|341.25|339.25|341.25|339.25|341.03|339.03|13
1723658710000|2024-08-14 18:05:10|341.24|339.24|341.29|339.29|341.3|339.3|341.23|339.23|14
1723658720000|2024-08-14 18:05:20|341.3|339.3|341.45|339.45|341.45|339.45|341.3|339.3|13
1723658730000|2024-08-14 18:05:30|341.42|339.42|341.47|339.47|341.47|339.47|341.42|339.42|11
1723658740000|2024-08-14 18:05:40|341.48|339.48|341.59|339.59|341.59|339.59|341.48|339.48|9
1723658750000|2024-08-14 18:05:50|341.6|339.6|341.73|339.73|341.73|339.73|341.6|339.6|7
1723658760000|2024-08-14 18:06:00|341.74|339.74|341.75|339.75|341.75|339.75|341.61|339.61|12
1723658770000|2024-08-14 18:06:10|341.74|339.74|341.71|339.71|341.78|339.78|341.71|339.71|15
1723658780000|2024-08-14 18:06:20|341.7|339.7|341.72|339.72|341.74|339.74|341.64|339.64|17
1723658790000|2024-08-14 18:06:30|341.71|339.71|341.65|339.65|341.71|339.71|341.65|339.65|4
1723658800000|2024-08-14 18:06:40|341.62|339.62|341.7|339.7|341.7|339.7|341.62|339.62|17
1723658810000|2024-08-14 18:06:50|341.69|339.69|341.72|339.72|341.72|339.72|341.69|339.69|3
1723658820000|2024-08-14 18:07:00|341.73|339.73|341.74|339.74|341.77|339.77|341.68|339.68|11
1723658830000|2024-08-14 18:07:10|341.75|339.75|341.84|339.84|341.84|339.84|341.73|339.73|13
1723658840000|2024-08-14 18:07:20|341.83|339.83|341.72|339.72|341.83|339.83|341.72|339.72|10
1723658850000|2024-08-14 18:07:30|341.64|339.64|341.46|339.46|341.64|339.64|341.45|339.45|10
1723658860000|2024-08-14 18:07:40|341.48|339.48|341.5|339.5|341.52|339.52|341.47|339.47|14
1723658870000|2024-08-14 18:07:50|341.49|339.49|341.51|339.51|341.54|339.54|341.49|339.49|14
1723658880000|2024-08-14 18:08:00|341.5|339.5|341.5|339.5|341.54|339.54|341.49|339.49|15
1723658890000|2024-08-14 18:08:10|341.49|339.49|341.35|339.35|341.51|339.51|341.34|339.34|17
1723658900000|2024-08-14 18:08:20|341.37|339.37|341.38|339.38|341.39|339.39|341.34|339.34|16
1723658910000|2024-08-14 18:08:30|341.37|339.37|341.37|339.37|341.39|339.39|341.36|339.36|9
1723658920000|2024-08-14 18:08:40|341.38|339.38|341.34|339.34|341.41|339.41|341.32|339.32|21
1723658930000|2024-08-14 18:08:50|341.35|339.35|341.32|339.32|341.35|339.35|341.32|339.32|3
1723658940000|2024-08-14 18:09:00|341.31|339.31|341.32|339.32|341.34|339.34|341.27|339.27|13
1723658950000|2024-08-14 18:09:10|341.33|339.33|341.46|339.46|341.47|339.47|341.33|339.33|15
1723658960000|2024-08-14 18:09:20|341.47|339.47|341.54|339.54|341.54|339.54|341.47|339.47|14
1723658970000|2024-08-14 18:09:30|341.52|339.52|341.61|339.61|341.64|339.64|341.52|339.52|9
1723658980000|2024-08-14 18:09:40|341.56|339.56|341.6|339.6|341.63|339.63|341.54|339.54|12
1723658990000|2024-08-14 18:09:50|341.61|339.61|341.57|339.57|341.61|339.61|341.57|339.57|12
1723659000000|2024-08-14 18:10:00|341.56|339.56|341.41|339.41|341.56|339.56|341.4|339.4|5
1723659010000|2024-08-14 18:10:10|341.4|339.4|341.43|339.43|341.43|339.43|341.34|339.34|11
1723659020000|2024-08-14 18:10:20|341.4|339.4|341.43|339.43|341.43|339.43|341.39|339.39|15
1723659030000|2024-08-14 18:10:30|341.42|339.42|341.39|339.39|341.45|339.45|341.39|339.39|10
1723659040000|2024-08-14 18:10:40|341.4|339.4|341.49|339.49|341.49|339.49|341.4|339.4|10
1723659050000|2024-08-14 18:10:50|341.54|339.54|341.54|339.54|341.54|339.54|341.54|339.54|1
1723659060000|2024-08-14 18:11:00|341.58|339.58|341.58|339.58|341.6|339.6|341.51|339.51|17
1723659070000|2024-08-14 18:11:10|341.57|339.57|341.44|339.44|341.59|339.59|341.43|339.43|10
1723659080000|2024-08-14 18:11:20|341.45|339.45|341.45|339.45|341.48|339.48|341.45|339.45|9
1723659090000|2024-08-14 18:11:30|341.46|339.46|341.57|339.57|341.59|339.59|341.46|339.46|14
1723659100000|2024-08-14 18:11:40|341.58|339.58|341.51|339.51|341.6|339.6|341.51|339.51|9
1723659110000|2024-08-14 18:11:50|341.52|339.52|341.43|339.43|341.52|339.52|341.43|339.43|4
1723659120000|2024-08-14 18:12:00|341.44|339.44|341.48|339.48|341.5|339.5|341.43|339.43|15
1723659130000|2024-08-14 18:12:10|341.49|339.49|341.48|339.48|341.5|339.5|341.48|339.48|10
1723659140000|2024-08-14 18:12:20|341.47|339.47|341.48|339.48|341.5|339.5|341.38|339.38|16
1723659160000|2024-08-14 18:12:40|341.53|339.53|341.37|339.37|341.53|339.53|341.34|339.34|15
1723659170000|2024-08-14 18:12:50|341.36|339.36|341.33|339.33|341.39|339.39|341.33|339.33|15
1723659180000|2024-08-14 18:13:00|341.32|339.32|341.32|339.32|341.33|339.33|341.31|339.31|7
1723659190000|2024-08-14 18:13:10|341.31|339.31|341.24|339.24|341.31|339.31|341.22|339.22|12
1723659200000|2024-08-14 18:13:20|341.23|339.23|341.3|339.3|341.3|339.3|341.23|339.23|8
1723659210000|2024-08-14 18:13:30|341.28|339.28|341.23|339.23|341.28|339.28|341.22|339.22|12
1723659220000|2024-08-14 18:13:40|341.22|339.22|341.19|339.19|341.23|339.23|341.19|339.19|3
1723659230000|2024-08-14 18:13:50|341.18|339.18|341.03|339.03|341.18|339.18|341|339|14
1723659240000|2024-08-14 18:14:00|341.02|339.02|341.06|339.06|341.07|339.07|341.02|339.02|14
1723659250000|2024-08-14 18:14:10|341.05|339.05|340.99|338.99|341.05|339.05|340.99|338.99|14
1723659260000|2024-08-14 18:14:20|340.98|338.98|340.95|338.95|340.99|338.99|340.95|338.95|12
1723659270000|2024-08-14 18:14:30|340.96|338.96|340.96|338.96|340.97|338.97|340.95|338.95|7
1723659280000|2024-08-14 18:14:40|340.93|338.93|340.84|338.84|340.93|338.93|340.84|338.84|7
1723659290000|2024-08-14 18:14:50|340.85|338.85|340.84|338.84|340.85|338.85|340.84|338.84|2
1723659300000|2024-08-14 18:15:00|340.83|338.83|341.01|339.01|341.01|339.01|340.83|338.83|12
1723659310000|2024-08-14 18:15:10|340.98|338.98|340.93|338.93|341.03|339.03|340.92|338.92|20
1723659320000|2024-08-14 18:15:20|340.94|338.94|341.06|339.06|341.07|339.07|340.94|338.94|15
1723659330000|2024-08-14 18:15:30|341.07|339.07|341.13|339.13|341.16|339.16|341.06|339.06|17
1723659340000|2024-08-14 18:15:40|341.08|339.08|341.06|339.06|341.08|339.08|341.05|339.05|12
1723659350000|2024-08-14 18:15:50|341.05|339.05|341.09|339.09|341.14|339.14|341.05|339.05|14
1723659360000|2024-08-14 18:16:00|341.1|339.1|341.15|339.15|341.15|339.15|341.05|339.05|15
1723659370000|2024-08-14 18:16:10|341.16|339.16|341.15|339.15|341.17|339.17|341.14|339.14|5
1723659380000|2024-08-14 18:16:20|341.14|339.14|341.14|339.14|341.17|339.17|341.13|339.13|11
1723659390000|2024-08-14 18:16:30|341.15|339.15|340.96|338.96|341.16|339.16|340.92|338.92|17
1723659400000|2024-08-14 18:16:40|340.98|338.98|340.95|338.95|340.98|338.98|340.92|338.92|10
1723659410000|2024-08-14 18:16:50|340.92|338.92|340.98|338.98|340.98|338.98|340.89|338.89|17
1723659420000|2024-08-14 18:17:00|340.99|338.99|341.12|339.12|341.13|339.13|340.96|338.96|21
1723659430000|2024-08-14 18:17:10|341.13|339.13|341.02|339.02|341.13|339.13|341.02|339.02|9
1723659440000|2024-08-14 18:17:20|341|339|341|339|341.04|339.04|340.99|338.99|10
1723659450000|2024-08-14 18:17:30|341.02|339.02|341.03|339.03|341.03|339.03|340.97|338.97|11
1723659460000|2024-08-14 18:17:40|341.05|339.05|341.08|339.08|341.1|339.1|341.03|339.03|10
1723659470000|2024-08-14 18:17:50|341.1|339.1|341.14|339.14|341.14|339.14|341.08|339.08|8
1723659480000|2024-08-14 18:18:00|341.12|339.12|341.22|339.22|341.22|339.22|341.12|339.12|7
1723659490000|2024-08-14 18:18:10|341.23|339.23|341.24|339.24|341.26|339.26|341.22|339.22|7
1723659500000|2024-08-14 18:18:20|341.25|339.25|341.23|339.23|341.25|339.25|341.21|339.21|7
1723659510000|2024-08-14 18:18:30|341.25|339.25|341.2|339.2|341.25|339.25|341.2|339.2|5
1723659520000|2024-08-14 18:18:40|341.21|339.21|341.28|339.28|341.28|339.28|341.19|339.19|10
1723659530000|2024-08-14 18:18:50|341.29|339.29|341.32|339.32|341.32|339.32|341.27|339.27|10
1723659540000|2024-08-14 18:19:00|341.31|339.31|341.29|339.29|341.31|339.31|341.29|339.29|7
1723659550000|2024-08-14 18:19:10|341.3|339.3|341.29|339.29|341.34|339.34|341.29|339.29|7
1723659560000|2024-08-14 18:19:20|341.28|339.28|341.29|339.29|341.3|339.3|341.28|339.28|6
1723659570000|2024-08-14 18:19:30|341.26|339.26|341.1|339.1|341.26|339.26|341.1|339.1|9
1723659580000|2024-08-14 18:19:40|341.11|339.11|341.05|339.05|341.11|339.11|341.04|339.04|12
1723659590000|2024-08-14 18:19:50|341.08|339.08|341.07|339.07|341.08|339.08|341.06|339.06|12
1723659600000|2024-08-14 18:20:00|341.05|339.05|341.12|339.12|341.14|339.14|341.05|339.05|14
1723659610000|2024-08-14 18:20:10|341.11|339.11|341.3|339.3|341.31|339.31|341.11|339.11|12
1723659620000|2024-08-14 18:20:20|341.29|339.29|341.39|339.39|341.41|339.41|341.29|339.29|11
1723659630000|2024-08-14 18:20:30|341.38|339.38|341.46|339.46|341.47|339.47|341.38|339.38|10
1723659640000|2024-08-14 18:20:40|341.47|339.47|341.52|339.52|341.52|339.52|341.47|339.47|6
1723659650000|2024-08-14 18:20:50|341.51|339.51|341.59|339.59|341.59|339.59|341.51|339.51|7
1723659660000|2024-08-14 18:21:00|341.66|339.66|341.79|339.79|341.8|339.8|341.62|339.62|18
1723659670000|2024-08-14 18:21:10|341.8|339.8|341.67|339.67|341.8|339.8|341.63|339.63|15
1723659680000|2024-08-14 18:21:20|341.68|339.68|341.75|339.75|341.79|339.79|341.68|339.68|18
1723659690000|2024-08-14 18:21:30|341.74|339.74|341.75|339.75|341.79|339.79|341.73|339.73|12
1723659700000|2024-08-14 18:21:40|341.76|339.76|341.75|339.75|341.76|339.76|341.75|339.75|2
1723659710000|2024-08-14 18:21:50|341.74|339.74|341.76|339.76|341.76|339.76|341.64|339.64|15
1723659720000|2024-08-14 18:22:00|341.77|339.77|341.77|339.77|341.79|339.79|341.76|339.76|14
1723659730000|2024-08-14 18:22:10|341.75|339.75|341.77|339.77|341.78|339.78|341.74|339.74|10
1723659740000|2024-08-14 18:22:20|341.78|339.78|341.68|339.68|341.8|339.8|341.68|339.68|16
1723659750000|2024-08-14 18:22:30|341.69|339.69|341.68|339.68|341.69|339.69|341.68|339.68|4
1723659760000|2024-08-14 18:22:40|341.69|339.69|341.68|339.68|341.73|339.73|341.68|339.68|7
1723659770000|2024-08-14 18:22:50|341.67|339.67|341.65|339.65|341.68|339.68|341.65|339.65|5
1723659780000|2024-08-14 18:23:00|341.64|339.64|341.69|339.69|341.71|339.71|341.64|339.64|7
1723659790000|2024-08-14 18:23:10|341.73|339.73|341.73|339.73|341.76|339.76|341.72|339.72|11
1723659800000|2024-08-14 18:23:20|341.72|339.72|341.73|339.73|341.73|339.73|341.69|339.69|10
1723659810000|2024-08-14 18:23:30|341.72|339.72|341.78|339.78|341.79|339.79|341.72|339.72|11
1723659820000|2024-08-14 18:23:40|341.77|339.77|341.7|339.7|341.77|339.77|341.69|339.69|11
1723659830000|2024-08-14 18:23:50|341.69|339.69|341.67|339.67|341.69|339.69|341.6|339.6|16
1723659840000|2024-08-14 18:24:00|341.66|339.66|341.66|339.66|341.7|339.7|341.66|339.66|8
1723659850000|2024-08-14 18:24:10|341.68|339.68|341.68|339.68|341.69|339.69|341.66|339.66|12
1723659860000|2024-08-14 18:24:20|341.7|339.7|341.63|339.63|341.7|339.7|341.63|339.63|6
1723659870000|2024-08-14 18:24:30|341.62|339.62|341.67|339.67|341.67|339.67|341.62|339.62|11
1723659880000|2024-08-14 18:24:40|341.65|339.65|341.72|339.72|341.72|339.72|341.65|339.65|9
1723659890000|2024-08-14 18:24:50|341.73|339.73|341.75|339.75|341.75|339.75|341.73|339.73|2
1723659900000|2024-08-14 18:25:00|341.73|339.73|341.78|339.78|341.78|339.78|341.73|339.73|11
1723659910000|2024-08-14 18:25:10|341.79|339.79|341.79|339.79|341.82|339.82|341.79|339.79|9
1723659920000|2024-08-14 18:25:20|341.8|339.8|341.81|339.81|341.83|339.83|341.78|339.78|17
1723659930000|2024-08-14 18:25:30|341.82|339.82|341.8|339.8|341.84|339.84|341.79|339.79|13
1723659940000|2024-08-14 18:25:40|341.75|339.75|341.73|339.73|341.75|339.75|341.73|339.73|11
1723659950000|2024-08-14 18:25:50|341.72|339.72|341.65|339.65|341.72|339.72|341.64|339.64|8
1723659960000|2024-08-14 18:26:00|341.64|339.64|341.56|339.56|341.64|339.64|341.56|339.56|10
1723659970000|2024-08-14 18:26:10|341.55|339.55|341.55|339.55|341.56|339.56|341.55|339.55|5
1723659980000|2024-08-14 18:26:20|341.54|339.54|341.57|339.57|341.6|339.6|341.53|339.53|20
1723659990000|2024-08-14 18:26:30|341.56|339.56|341.51|339.51|341.56|339.56|341.5|339.5|14
1723660000000|2024-08-14 18:26:40|341.52|339.52|341.54|339.54|341.54|339.54|341.52|339.52|4
1723660010000|2024-08-14 18:26:50|341.56|339.56|341.57|339.57|341.58|339.58|341.55|339.55|9
1723660020000|2024-08-14 18:27:00|341.56|339.56|341.49|339.49|341.57|339.57|341.47|339.47|13
1723660030000|2024-08-14 18:27:10|341.48|339.48|341.49|339.49|341.49|339.49|341.48|339.48|8
1723660040000|2024-08-14 18:27:20|341.5|339.5|341.45|339.45|341.51|339.51|341.45|339.45|9
1723660050000|2024-08-14 18:27:30|341.53|339.53|341.53|339.53|341.53|339.53|341.53|339.53|1
1723660060000|2024-08-14 18:27:40|341.54|339.54|341.52|339.52|341.54|339.54|341.51|339.51|15
1723660080000|2024-08-14 18:28:00|341.51|339.51|341.52|339.52|341.54|339.54|341.5|339.5|10
1723660090000|2024-08-14 18:28:10|341.51|339.51|341.5|339.5|341.51|339.51|341.5|339.5|2
1723660100000|2024-08-14 18:28:20|341.49|339.49|341.43|339.43|341.49|339.49|341.41|339.41|9
1723660110000|2024-08-14 18:28:30|341.44|339.44|341.43|339.43|341.45|339.45|341.42|339.42|14
1723660120000|2024-08-14 18:28:40|341.44|339.44|341.44|339.44|341.44|339.44|341.39|339.39|18
1723660130000|2024-08-14 18:28:50|341.42|339.42|341.37|339.37|341.42|339.42|341.36|339.36|11
1723660140000|2024-08-14 18:29:00|341.36|339.36|341.39|339.39|341.4|339.4|341.36|339.36|14
1723660150000|2024-08-14 18:29:10|341.4|339.4|341.4|339.4|341.4|339.4|341.38|339.38|8
1723660160000|2024-08-14 18:29:20|341.39|339.39|341.35|339.35|341.4|339.4|341.35|339.35|12
1723660170000|2024-08-14 18:29:30|341.36|339.36|341.37|339.37|341.37|339.37|341.36|339.36|2
1723660180000|2024-08-14 18:29:40|341.39|339.39|341.36|339.36|341.39|339.39|341.36|339.36|6
1723660190000|2024-08-14 18:29:50|341.34|339.34|341.34|339.34|341.34|339.34|341.34|339.34|1
1723660200000|2024-08-14 18:30:00|341.35|339.35|341.4|339.4|341.4|339.4|341.35|339.35|6
1723660210000|2024-08-14 18:30:10|341.44|339.44|341.44|339.44|341.44|339.44|341.42|339.42|6
1723660220000|2024-08-14 18:30:20|341.43|339.43|341.37|339.37|341.43|339.43|341.36|339.36|16
1723660230000|2024-08-14 18:30:30|341.36|339.36|341.35|339.35|341.37|339.37|341.33|339.33|13
1723660240000|2024-08-14 18:30:40|341.34|339.34|341.32|339.32|341.35|339.35|341.32|339.32|6
1723660250000|2024-08-14 18:30:50|341.36|339.36|341.31|339.31|341.36|339.36|341.31|339.31|4
1723660260000|2024-08-14 18:31:00|341.33|339.33|341.32|339.32|341.33|339.33|341.29|339.29|11
1723660270000|2024-08-14 18:31:10|341.31|339.31|341.3|339.3|341.33|339.33|341.27|339.27|10
1723660280000|2024-08-14 18:31:20|341.28|339.28|341.31|339.31|341.32|339.32|341.27|339.27|21
1723660290000|2024-08-14 18:31:30|341.32|339.32|341.32|339.32|341.34|339.34|341.31|339.31|12
1723660300000|2024-08-14 18:31:40|341.33|339.33|341.36|339.36|341.37|339.37|341.32|339.32|11
1723660310000|2024-08-14 18:31:50|341.37|339.37|340.97|338.97|341.37|339.37|340.97|338.97|13
1723660320000|2024-08-14 18:32:00|340.96|338.96|341|339|341.01|339.01|340.9|338.9|15
1723660330000|2024-08-14 18:32:10|341.01|339.01|341|339|341.04|339.04|340.98|338.98|9
1723660340000|2024-08-14 18:32:20|341.06|339.06|341.03|339.03|341.08|339.08|341.02|339.02|21
1723660350000|2024-08-14 18:32:30|341.02|339.02|341.02|339.02|341.02|339.02|341.02|339.02|1
1723660360000|2024-08-14 18:32:40|341.03|339.03|341.03|339.03|341.08|339.08|341.02|339.02|12
1723660370000|2024-08-14 18:32:50|340.98|338.98|340.97|338.97|340.98|338.98|340.97|338.97|2
1723660390000|2024-08-14 18:33:10|341.03|339.03|341.01|339.01|341.03|339.03|341.01|339.01|3
1723660400000|2024-08-14 18:33:20|341.03|339.03|341.03|339.03|341.03|339.03|341.03|339.03|1
1723660410000|2024-08-14 18:33:30|341.07|339.07|341.04|339.04|341.07|339.07|341.04|339.04|4
1723660420000|2024-08-14 18:33:40|341.03|339.03|340.99|338.99|341.03|339.03|340.99|338.99|5
1723660430000|2024-08-14 18:33:50|340.98|338.98|341.03|339.03|341.03|339.03|340.98|338.98|4
1723660450000|2024-08-14 18:34:10|341.02|339.02|340.96|338.96|341.02|339.02|340.96|338.96|4
1723660470000|2024-08-14 18:34:30|340.9|338.9|340.87|338.87|340.9|338.9|340.87|338.87|4
1723660480000|2024-08-14 18:34:40|340.88|338.88|340.86|338.86|340.88|338.88|340.82|338.82|12
1723660490000|2024-08-14 18:34:50|340.87|338.87|340.9|338.9|340.9|338.9|340.87|338.87|3
1723660500000|2024-08-14 18:35:00|340.98|338.98|340.99|338.99|341.15|339.15|340.98|338.98|15
1723660510000|2024-08-14 18:35:10|341.02|339.02|341.03|339.03|341.03|339.03|341.02|339.02|2
1723660520000|2024-08-14 18:35:20|341.02|339.02|340.94|338.94|341.03|339.03|340.94|338.94|13
1723660550000|2024-08-14 18:35:50|340.95|338.95|340.94|338.94|340.97|338.97|340.94|338.94|8
1723660560000|2024-08-14 18:36:00|340.93|338.93|340.93|338.93|340.93|338.93|340.93|338.93|1
1723660570000|2024-08-14 18:36:10|340.92|338.92|340.73|338.73|340.92|338.92|340.72|338.72|18
1723660580000|2024-08-14 18:36:20|340.72|338.72|340.45|338.45|340.72|338.72|340.43|338.43|19
1723660590000|2024-08-14 18:36:30|340.43|338.43|340.45|338.45|340.48|338.48|340.42|338.42|14
1723660600000|2024-08-14 18:36:40|340.49|338.49|340.44|338.44|340.52|338.52|340.42|338.42|19
1723660610000|2024-08-14 18:36:50|340.45|338.45|340.49|338.49|340.51|338.51|340.41|338.41|14
1723660620000|2024-08-14 18:37:00|340.51|338.51|340.33|338.33|340.51|338.51|340.32|338.32|22
1723660630000|2024-08-14 18:37:10|340.32|338.32|340.37|338.37|340.38|338.38|340.3|338.3|18
1723660640000|2024-08-14 18:37:20|340.36|338.36|340.29|338.29|340.36|338.36|340.29|338.29|9
1723660650000|2024-08-14 18:37:30|340.3|338.3|340.37|338.37|340.37|338.37|340.3|338.3|9
1723660660000|2024-08-14 18:37:40|340.38|338.38|340.53|338.53|340.53|338.53|340.38|338.38|9
1723660670000|2024-08-14 18:37:50|340.55|338.55|340.43|338.43|340.55|338.55|340.43|338.43|12
1723660680000|2024-08-14 18:38:00|340.45|338.45|340.58|338.58|340.59|338.59|340.45|338.45|9
1723660690000|2024-08-14 18:38:10|340.57|338.57|340.55|338.55|340.57|338.57|340.53|338.53|19
1723660700000|2024-08-14 18:38:20|340.56|338.56|340.53|338.53|340.58|338.58|340.53|338.53|8
1723660710000|2024-08-14 18:38:30|340.55|338.55|340.34|338.34|340.58|338.58|340.34|338.34|15
1723660720000|2024-08-14 18:38:40|340.32|338.32|340.41|338.41|340.41|338.41|340.32|338.32|10
1723660730000|2024-08-14 18:38:50|340.47|338.47|340.44|338.44|340.47|338.47|340.42|338.42|12
1723660740000|2024-08-14 18:39:00|340.46|338.46|340.45|338.45|340.51|338.51|340.45|338.45|7
1723660750000|2024-08-14 18:39:10|340.47|338.47|340.47|338.47|340.52|338.52|340.47|338.47|13
1723660760000|2024-08-14 18:39:20|340.48|338.48|340.58|338.58|340.58|338.58|340.48|338.48|6
1723660770000|2024-08-14 18:39:30|340.57|338.57|340.55|338.55|340.57|338.57|340.53|338.53|5
1723660780000|2024-08-14 18:39:40|340.53|338.53|340.46|338.46|340.53|338.53|340.41|338.41|11
1723660790000|2024-08-14 18:39:50|340.45|338.45|340.45|338.45|340.47|338.47|340.44|338.44|12
1723660800000|2024-08-14 18:40:00|340.46|338.46|340.49|338.49|340.49|338.49|340.44|338.44|7
1723660810000|2024-08-14 18:40:10|340.48|338.48|340.56|338.56|340.56|338.56|340.47|338.47|8
1723660820000|2024-08-14 18:40:20|340.57|338.57|340.57|338.57|340.58|338.58|340.56|338.56|7
1723660830000|2024-08-14 18:40:30|340.58|338.58|340.54|338.54|340.58|338.58|340.53|338.53|8
1723660840000|2024-08-14 18:40:40|340.53|338.53|340.4|338.4|340.53|338.53|340.39|338.39|7
1723660850000|2024-08-14 18:40:50|340.39|338.39|340.37|338.37|340.4|338.4|340.37|338.37|8
1723660860000|2024-08-14 18:41:00|340.35|338.35|340.2|338.2|340.37|338.37|340.19|338.19|20
1723660870000|2024-08-14 18:41:10|340.19|338.19|340.2|338.2|340.23|338.23|340.19|338.19|21
1723660880000|2024-08-14 18:41:20|340.21|338.21|340.16|338.16|340.22|338.22|340.16|338.16|12
1723660890000|2024-08-14 18:41:30|340.15|338.15|340.11|338.11|340.19|338.19|340.07|338.07|17
1723660900000|2024-08-14 18:41:40|340.12|338.12|340.17|338.17|340.21|338.21|340.12|338.12|14
1723660910000|2024-08-14 18:41:50|340.19|338.19|340.2|338.2|340.21|338.21|340.15|338.15|11
1723660920000|2024-08-14 18:42:00|340.19|338.19|340.08|338.08|340.19|338.19|340.06|338.06|18
1723660930000|2024-08-14 18:42:10|340.06|338.06|340|338|340.08|338.08|340|338|20
1723660940000|2024-08-14 18:42:20|339.95|337.95|339.67|337.67|339.95|337.95|339.66|337.66|19
1723660950000|2024-08-14 18:42:30|339.69|337.69|339.77|337.77|339.78|337.78|339.69|337.69|17
1723660960000|2024-08-14 18:42:40|339.76|337.76|339.67|337.67|339.77|337.77|339.67|337.67|17
1723660970000|2024-08-14 18:42:50|339.7|337.7|339.79|337.79|339.79|337.79|339.67|337.67|12
1723660980000|2024-08-14 18:43:00|339.78|337.78|339.68|337.68|339.78|337.78|339.66|337.66|15
1723660990000|2024-08-14 18:43:10|339.69|337.69|339.69|337.69|339.69|337.69|339.6|337.6|22
1723661000000|2024-08-14 18:43:20|339.71|337.71|339.8|337.8|339.8|337.8|339.71|337.71|6
1723661010000|2024-08-14 18:43:30|339.79|337.79|339.8|337.8|339.83|337.83|339.79|337.79|14
1723661020000|2024-08-14 18:43:40|339.83|337.83|339.79|337.79|339.89|337.89|339.79|337.79|8
1723661030000|2024-08-14 18:43:50|339.8|337.8|339.77|337.77|339.83|337.83|339.74|337.74|19
1723661040000|2024-08-14 18:44:00|339.76|337.76|339.83|337.83|339.83|337.83|339.73|337.73|11
1723661050000|2024-08-14 18:44:10|339.8|337.8|339.78|337.78|339.83|337.83|339.75|337.75|14
1723661060000|2024-08-14 18:44:20|339.79|337.79|339.89|337.89|339.92|337.92|339.79|337.79|13
1723661070000|2024-08-14 18:44:30|339.9|337.9|339.93|337.93|339.93|337.93|339.9|337.9|9
1723661080000|2024-08-14 18:44:40|339.89|337.89|339.86|337.86|339.89|337.89|339.86|337.86|6
1723661090000|2024-08-14 18:44:50|339.84|337.84|339.8|337.8|339.85|337.85|339.8|337.8|10
1723661100000|2024-08-14 18:45:00|339.81|337.81|339.8|337.8|339.86|337.86|339.78|337.78|19
1723661110000|2024-08-14 18:45:10|339.79|337.79|339.58|337.58|339.81|337.81|339.56|337.56|23
1723661120000|2024-08-14 18:45:20|339.55|337.55|339.49|337.49|339.65|337.65|339.49|337.49|13
1723661130000|2024-08-14 18:45:30|339.5|337.5|339.55|337.55|339.55|337.55|339.48|337.48|17
1723661140000|2024-08-14 18:45:40|339.56|337.56|339.76|337.76|339.79|337.79|339.56|337.56|18
1723661150000|2024-08-14 18:45:50|339.78|337.78|339.9|337.9|339.91|337.91|339.78|337.78|11
1723661160000|2024-08-14 18:46:00|339.89|337.89|340.04|338.04|340.04|338.04|339.89|337.89|18
1723661170000|2024-08-14 18:46:10|340.05|338.05|340|338|340.05|338.05|339.99|337.99|7
1723661180000|2024-08-14 18:46:20|339.99|337.99|340.1|338.1|340.1|338.1|339.99|337.99|16
1723661190000|2024-08-14 18:46:30|340.11|338.11|340.09|338.09|340.15|338.15|340.05|338.05|22
1723661200000|2024-08-14 18:46:40|340.1|338.1|340.07|338.07|340.14|338.14|340.07|338.07|11
1723661210000|2024-08-14 18:46:50|340.08|338.08|340.11|338.11|340.11|338.11|340.02|338.02|12
1723661220000|2024-08-14 18:47:00|340.09|338.09|339.93|337.93|340.09|338.09|339.93|337.93|14
1723661230000|2024-08-14 18:47:10|339.94|337.94|340.07|338.07|340.07|338.07|339.92|337.92|15
1723661240000|2024-08-14 18:47:20|340.09|338.09|340.21|338.21|340.21|338.21|340.08|338.08|12
1723661250000|2024-08-14 18:47:30|340.23|338.23|340.2|338.2|340.24|338.24|340.19|338.19|9
1723661260000|2024-08-14 18:47:40|340.19|338.19|340.01|338.01|340.19|338.19|340.01|338.01|10
1723661270000|2024-08-14 18:47:50|340|338|339.91|337.91|340|338|339.91|337.91|8
1723661280000|2024-08-14 18:48:00|339.92|337.92|339.92|337.92|339.94|337.94|339.9|337.9|13
1723661290000|2024-08-14 18:48:10|339.93|337.93|339.99|337.99|340|338|339.92|337.92|10
1723661300000|2024-08-14 18:48:20|339.98|337.98|339.97|337.97|339.99|337.99|339.86|337.86|19
1723661310000|2024-08-14 18:48:30|339.98|337.98|340|338|340.01|338.01|339.98|337.98|5
1723661320000|2024-08-14 18:48:40|339.98|337.98|339.99|337.99|340|338|339.95|337.95|7
1723661330000|2024-08-14 18:48:50|339.98|337.98|340.07|338.07|340.07|338.07|339.97|337.97|21
1723661340000|2024-08-14 18:49:00|340.06|338.06|339.99|337.99|340.06|338.06|339.99|337.99|18
1723661350000|2024-08-14 18:49:10|340|338|340.05|338.05|340.09|338.09|340|338|20
1723661360000|2024-08-14 18:49:20|340.06|338.06|340.07|338.07|340.08|338.08|340.05|338.05|9
1723661370000|2024-08-14 18:49:30|340.08|338.08|340.07|338.07|340.08|338.08|340.05|338.05|8
1723661380000|2024-08-14 18:49:40|340.08|338.08|339.95|337.95|340.08|338.08|339.95|337.95|9
1723661390000|2024-08-14 18:49:50|339.94|337.94|339.96|337.96|339.96|337.96|339.92|337.92|12
1723661400000|2024-08-14 18:50:00|339.95|337.95|340.08|338.08|340.08|338.08|339.94|337.94|16
1723661410000|2024-08-14 18:50:10|340.07|338.07|340.07|338.07|340.1|338.1|340.04|338.04|14
1723661420000|2024-08-14 18:50:20|340.05|338.05|340.06|338.06|340.06|338.06|340.01|338.01|17
1723661430000|2024-08-14 18:50:30|340.05|338.05|340.06|338.06|340.06|338.06|340.05|338.05|2
1723661440000|2024-08-14 18:50:40|340.08|338.08|340.09|338.09|340.09|338.09|340.08|338.08|4
1723661450000|2024-08-14 18:50:50|340.13|338.13|340.06|338.06|340.14|338.14|340.06|338.06|12
1723661460000|2024-08-14 18:51:00|340.1|338.1|340.09|338.09|340.11|338.11|340.07|338.07|13
1723661470000|2024-08-14 18:51:10|340.1|338.1|340.06|338.06|340.1|338.1|340.06|338.06|10
1723661480000|2024-08-14 18:51:20|340.07|338.07|340.02|338.02|340.07|338.07|340.02|338.02|5
1723661490000|2024-08-14 18:51:30|339.97|337.97|339.97|337.97|339.98|337.98|339.93|337.93|13
1723661500000|2024-08-14 18:51:40|339.96|337.96|340.1|338.1|340.11|338.11|339.95|337.95|17
1723661510000|2024-08-14 18:51:50|340.09|338.09|340.13|338.13|340.14|338.14|340.09|338.09|8
1723661520000|2024-08-14 18:52:00|340.14|338.14|340.19|338.19|340.2|338.2|340.14|338.14|15
1723661530000|2024-08-14 18:52:10|340.18|338.18|340.17|338.17|340.18|338.18|340.13|338.13|8
1723661540000|2024-08-14 18:52:20|340.18|338.18|340.16|338.16|340.21|338.21|340.16|338.16|15
1723661550000|2024-08-14 18:52:30|340.18|338.18|340.2|338.2|340.22|338.22|340.16|338.16|13
1723661560000|2024-08-14 18:52:40|340.22|338.22|340.21|338.21|340.22|338.22|340.18|338.18|8
1723661570000|2024-08-14 18:52:50|340.19|338.19|340.2|338.2|340.2|338.2|340.17|338.17|12
1723661580000|2024-08-14 18:53:00|340.21|338.21|340.31|338.31|340.32|338.32|340.21|338.21|11
1723661590000|2024-08-14 18:53:10|340.32|338.32|340.48|338.48|340.48|338.48|340.32|338.32|12
1723661600000|2024-08-14 18:53:20|340.46|338.46|340.53|338.53|340.53|338.53|340.46|338.46|12
1723661610000|2024-08-14 18:53:30|340.52|338.52|340.47|338.47|340.53|338.53|340.47|338.47|14
1723661620000|2024-08-14 18:53:40|340.46|338.46|340.37|338.37|340.46|338.46|340.36|338.36|6
1723661630000|2024-08-14 18:53:50|340.36|338.36|340.38|338.38|340.39|338.39|340.35|338.35|9
1723661640000|2024-08-14 18:54:00|340.37|338.37|340.37|338.37|340.38|338.38|340.36|338.36|7
1723661650000|2024-08-14 18:54:10|340.38|338.38|340.35|338.35|340.38|338.38|340.35|338.35|8
1723661660000|2024-08-14 18:54:20|340.36|338.36|340.35|338.35|340.37|338.37|340.35|338.35|10
1723661670000|2024-08-14 18:54:30|340.34|338.34|340.32|338.32|340.35|338.35|340.31|338.31|7
1723661680000|2024-08-14 18:54:40|340.34|338.34|340.35|338.35|340.35|338.35|340.34|338.34|6
1723661690000|2024-08-14 18:54:50|340.34|338.34|340.34|338.34|340.34|338.34|340.34|338.34|1
1723661710000|2024-08-14 18:55:10|340.35|338.35|340.34|338.34|340.35|338.35|340.34|338.34|2
1723661740000|2024-08-14 18:55:40|340.33|338.33|340.29|338.29|340.33|338.33|340.29|338.29|5
1723661750000|2024-08-14 18:55:50|340.3|338.3|340.3|338.3|340.3|338.3|340.3|338.3|1
1723661760000|2024-08-14 18:56:00|340.32|338.32|340.3|338.3|340.33|338.33|340.3|338.3|5
1723661770000|2024-08-14 18:56:10|340.29|338.29|340.34|338.34|340.34|338.34|340.29|338.29|5
1723661780000|2024-08-14 18:56:20|340.33|338.33|340.3|338.3|340.33|338.33|340.3|338.3|4
1723661790000|2024-08-14 18:56:30|340.29|338.29|340.27|338.27|340.29|338.29|340.27|338.27|3
1723661800000|2024-08-14 18:56:40|340.25|338.25|340.31|338.31|340.31|338.31|340.24|338.24|4
1723661810000|2024-08-14 18:56:50|340.3|338.3|340.27|338.27|340.3|338.3|340.27|338.27|2
1723661820000|2024-08-14 18:57:00|340.3|338.3|340.3|338.3|340.3|338.3|340.27|338.27|3
1723661830000|2024-08-14 18:57:10|340.29|338.29|340.28|338.28|340.29|338.29|340.28|338.28|2
1723661840000|2024-08-14 18:57:20|340.27|338.27|340.29|338.29|340.32|338.32|340.26|338.26|4
1723661850000|2024-08-14 18:57:30|340.28|338.28|340.25|338.25|340.28|338.28|340.25|338.25|4
1723661860000|2024-08-14 18:57:40|340.24|338.24|340.31|338.31|340.34|338.34|340.24|338.24|7
1723661870000|2024-08-14 18:57:50|340.01|338.01|340.01|338.01|340.01|338.01|340|338|3
1723661880000|2024-08-14 18:58:00|340|338|340.03|338.03|340.03|338.03|340|338|4
1723661890000|2024-08-14 18:58:10|340.04|338.04|340.06|338.06|340.06|338.06|340.04|338.04|2
1723661900000|2024-08-14 18:58:20|340.07|338.07|340.08|338.08|340.08|338.08|340.07|338.07|2
1723661910000|2024-08-14 18:58:30|340.07|338.07|340.05|338.05|340.07|338.07|340.05|338.05|3
1723661920000|2024-08-14 18:58:40|340.06|338.06|340.03|338.03|340.07|338.07|340.03|338.03|8
1723661930000|2024-08-14 18:58:50|340.02|338.02|339.99|337.99|340.03|338.03|339.99|337.99|5
1723661940000|2024-08-14 18:59:00|339.98|337.98|339.87|337.87|339.99|337.99|339.86|337.86|14
1723661950000|2024-08-14 18:59:10|339.88|337.88|339.87|337.87|339.88|337.88|339.85|337.85|8
1723661960000|2024-08-14 18:59:20|339.88|337.88|339.89|337.89|339.91|337.91|339.87|337.87|5
1723661970000|2024-08-14 18:59:30|339.93|337.93|339.93|337.93|339.94|337.94|339.92|337.92|9
1723661980000|2024-08-14 18:59:40|339.91|337.91|339.91|337.91|339.91|337.91|339.91|337.91|1
1723661990000|2024-08-14 18:59:50|339.92|337.92|339.92|337.92|339.93|337.93|339.92|337.92|3
1723662000000|2024-08-14 19:00:00|339.91|337.91|339.93|337.93|339.96|337.96|339.91|337.91|11
1723662010000|2024-08-14 19:00:10|339.92|337.92|339.84|337.84|339.92|337.92|339.79|337.79|14
1723662020000|2024-08-14 19:00:20|339.83|337.83|339.84|337.84|339.85|337.85|339.79|337.79|13
1723662030000|2024-08-14 19:00:30|339.85|337.85|339.92|337.92|339.94|337.94|339.85|337.85|15
1723662040000|2024-08-14 19:00:40|339.91|337.91|339.88|337.88|339.95|337.95|339.86|337.86|18
1723662050000|2024-08-14 19:00:50|339.87|337.87|339.85|337.85|339.88|337.88|339.85|337.85|4
1723662060000|2024-08-14 19:01:00|339.83|337.83|339.8|337.8|339.84|337.84|339.8|337.8|16
1723662070000|2024-08-14 19:01:10|339.81|337.81|339.96|337.96|339.96|337.96|339.8|337.8|16
1723662080000|2024-08-14 19:01:20|339.93|337.93|339.96|337.96|339.96|337.96|339.92|337.92|11
1723662090000|2024-08-14 19:01:30|339.95|337.95|339.98|337.98|339.98|337.98|339.95|337.95|9
1723662100000|2024-08-14 19:01:40|340|338|339.92|337.92|340|338|339.92|337.92|10
1723662110000|2024-08-14 19:01:50|339.93|337.93|339.85|337.85|339.93|337.93|339.84|337.84|18
1723662120000|2024-08-14 19:02:00|339.86|337.86|339.88|337.88|339.88|337.88|339.85|337.85|8
1723662140000|2024-08-14 19:02:20|339.89|337.89|339.89|337.89|339.89|337.89|339.89|337.89|1
1723662150000|2024-08-14 19:02:30|339.9|337.9|339.9|337.9|339.9|337.9|339.9|337.9|1
1723662180000|2024-08-14 19:03:00|339.89|337.89|339.9|337.9|339.92|337.92|339.88|337.88|7
1723662190000|2024-08-14 19:03:10|339.89|337.89|339.84|337.84|339.89|337.89|339.84|337.84|8
1723662200000|2024-08-14 19:03:20|339.85|337.85|339.85|337.85|339.85|337.85|339.84|337.84|13
1723662210000|2024-08-14 19:03:30|339.86|337.86|339.81|337.81|339.86|337.86|339.81|337.81|6
1723662220000|2024-08-14 19:03:40|339.77|337.77|339.77|337.77|339.77|337.77|339.76|337.76|3
1723662230000|2024-08-14 19:03:50|339.76|337.76|339.77|337.77|339.77|337.77|339.73|337.73|15
1723662240000|2024-08-14 19:04:00|339.76|337.76|339.78|337.78|339.78|337.78|339.74|337.74|5
1723662260000|2024-08-14 19:04:20|339.79|337.79|339.79|337.79|339.79|337.79|339.78|337.78|3
1723662270000|2024-08-14 19:04:30|339.89|337.89|340.01|338.01|340.02|338.02|339.89|337.89|3
1723662280000|2024-08-14 19:04:40|340.02|338.02|340.07|338.07|340.07|338.07|340.02|338.02|6
1723662300000|2024-08-14 19:05:00|340.08|338.08|340.07|338.07|340.08|338.08|340.07|338.07|2
1723662310000|2024-08-14 19:05:10|340.08|338.08|340.27|338.27|340.27|338.27|340.08|338.08|3
1723662320000|2024-08-14 19:05:20|340.26|338.26|340.25|338.25|340.27|338.27|340.25|338.25|4
1723662330000|2024-08-14 19:05:30|340.26|338.26|340.21|338.21|340.26|338.26|340.19|338.19|9
1723662340000|2024-08-14 19:05:40|340.22|338.22|340.22|338.22|340.22|338.22|340.2|338.2|8
1723662350000|2024-08-14 19:05:50|340.21|338.21|340.17|338.17|340.21|338.21|340.17|338.17|7
1723662360000|2024-08-14 19:06:00|340.14|338.14|340.11|338.11|340.14|338.14|340.1|338.1|8
1723662370000|2024-08-14 19:06:10|340.09|338.09|340.04|338.04|340.09|338.09|339.96|337.96|11
1723662380000|2024-08-14 19:06:20|340.05|338.05|340.03|338.03|340.05|338.05|340.02|338.02|4
1723662390000|2024-08-14 19:06:30|340.02|338.02|340.03|338.03|340.03|338.03|340.01|338.01|10
1723662400000|2024-08-14 19:06:40|340.02|338.02|339.97|337.97|340.02|338.02|339.97|337.97|6
1723662410000|2024-08-14 19:06:50|339.98|337.98|339.99|337.99|339.99|337.99|339.96|337.96|7
1723662420000|2024-08-14 19:07:00|339.96|337.96|340.01|338.01|340.01|338.01|339.96|337.96|10
1723662430000|2024-08-14 19:07:10|340|338|339.97|337.97|340|338|339.97|337.97|6
1723662440000|2024-08-14 19:07:20|339.98|337.98|339.97|337.97|339.98|337.98|339.97|337.97|4
1723662450000|2024-08-14 19:07:30|339.95|337.95|339.84|337.84|339.95|337.95|339.84|337.84|3
1723662460000|2024-08-14 19:07:40|339.83|337.83|339.69|337.69|339.83|337.83|339.69|337.69|10
1723662470000|2024-08-14 19:07:50|339.7|337.7|339.64|337.64|339.7|337.7|339.63|337.63|10
1723662480000|2024-08-14 19:08:00|339.63|337.63|339.53|337.53|339.65|337.65|339.5|337.5|17
1723662490000|2024-08-14 19:08:10|339.52|337.52|339.53|337.53|339.55|337.55|339.51|337.51|8
1723662500000|2024-08-14 19:08:20|339.54|337.54|339.53|337.53|339.54|337.54|339.53|337.53|2
1723662510000|2024-08-14 19:08:30|339.54|337.54|339.55|337.55|339.55|337.55|339.51|337.51|18
1723662520000|2024-08-14 19:08:40|339.54|337.54|339.56|337.56|339.57|337.57|339.54|337.54|10
1723662530000|2024-08-14 19:08:50|339.57|337.57|339.45|337.45|339.57|337.57|339.4|337.4|18
1723662540000|2024-08-14 19:09:00|339.43|337.43|339.42|337.42|339.43|337.43|339.41|337.41|7
1723662550000|2024-08-14 19:09:10|339.41|337.41|339.37|337.37|339.41|337.41|339.37|337.37|13
1723662560000|2024-08-14 19:09:20|339.38|337.38|339.3|337.3|339.39|337.39|339.3|337.3|8
1723662570000|2024-08-14 19:09:30|339.28|337.28|339.21|337.21|339.28|337.28|339.16|337.16|8
1723662580000|2024-08-14 19:09:40|339.22|337.22|339.24|337.24|339.24|337.24|339.22|337.22|4
1723662590000|2024-08-14 19:09:50|339.26|337.26|339.33|337.33|339.33|337.33|339.23|337.23|9
1723662600000|2024-08-14 19:10:00|339.35|337.35|339.31|337.31|339.39|337.39|339.31|337.31|15
1723662610000|2024-08-14 19:10:10|339.32|337.32|339.36|337.36|339.36|337.36|339.32|337.32|6
1723662620000|2024-08-14 19:10:20|339.37|337.37|339.36|337.36|339.37|337.37|339.36|337.36|2
1723662640000|2024-08-14 19:10:40|339.37|337.37|339.36|337.36|339.37|337.37|339.36|337.36|2
1723662650000|2024-08-14 19:10:50|339.37|337.37|339.58|337.58|339.58|337.58|339.37|337.37|8
1723662660000|2024-08-14 19:11:00|339.59|337.59|339.8|337.8|339.8|337.8|339.58|337.58|4
1723662670000|2024-08-14 19:11:10|339.79|337.79|339.78|337.78|339.8|337.8|339.77|337.77|8
1723662680000|2024-08-14 19:11:20|339.77|337.77|339.75|337.75|339.77|337.77|339.75|337.75|4
1723662690000|2024-08-14 19:11:30|339.73|337.73|339.73|337.73|339.73|337.73|339.73|337.73|1
1723662710000|2024-08-14 19:11:50|339.66|337.66|339.67|337.67|339.68|337.68|339.66|337.66|8
1723662720000|2024-08-14 19:12:00|339.68|337.68|339.74|337.74|339.74|337.74|339.65|337.65|16
1723662730000|2024-08-14 19:12:10|339.76|337.76|339.75|337.75|339.78|337.78|339.73|337.73|9
1723662740000|2024-08-14 19:12:20|339.73|337.73|339.73|337.73|339.73|337.73|339.71|337.71|3
1723662750000|2024-08-14 19:12:30|339.72|337.72|339.62|337.62|339.72|337.72|339.62|337.62|5
1723662760000|2024-08-14 19:12:40|339.61|337.61|339.54|337.54|339.61|337.61|339.54|337.54|7
1723662770000|2024-08-14 19:12:50|339.53|337.53|339.56|337.56|339.56|337.56|339.53|337.53|13
1723662780000|2024-08-14 19:13:00|339.55|337.55|339.53|337.53|339.56|337.56|339.52|337.52|10
1723662790000|2024-08-14 19:13:10|339.52|337.52|339.5|337.5|339.55|337.55|339.5|337.5|11
1723662800000|2024-08-14 19:13:20|339.48|337.48|339.43|337.43|339.48|337.48|339.43|337.43|6
1723662810000|2024-08-14 19:13:30|339.42|337.42|339.15|337.15|339.42|337.42|339.14|337.14|20
1723662820000|2024-08-14 19:13:40|339.13|337.13|338.91|336.91|339.14|337.14|338.91|336.91|10
1723662830000|2024-08-14 19:13:50|338.99|336.99|339.03|337.03|339.05|337.05|338.99|336.99|7
1723662840000|2024-08-14 19:14:00|339.02|337.02|338.99|336.99|339.03|337.03|338.97|336.97|20
1723662850000|2024-08-14 19:14:10|338.98|336.98|338.98|336.98|338.98|336.98|338.93|336.93|22
1723662860000|2024-08-14 19:14:20|338.99|336.99|339.01|337.01|339.01|337.01|338.97|336.97|12
1723662880000|2024-08-14 19:14:40|338.96|336.96|338.91|336.91|338.96|336.96|338.89|336.89|11
1723662930000|2024-08-14 19:15:30|338.9|336.9|338.9|336.9|338.91|336.91|338.9|336.9|3
1723662940000|2024-08-14 19:15:40|338.89|336.89|338.91|336.91|338.91|336.91|338.88|336.88|8
1723662950000|2024-08-14 19:15:50|338.9|336.9|338.91|336.91|338.91|336.91|338.89|336.89|4
1723662970000|2024-08-14 19:16:10|338.9|336.9|338.91|336.91|338.91|336.91|338.9|336.9|2
1723662980000|2024-08-14 19:16:20|338.9|336.9|338.9|336.9|338.91|336.91|338.88|336.88|5
1723662990000|2024-08-14 19:16:30|338.91|336.91|338.91|336.91|338.94|336.94|338.91|336.91|3
1723663020000|2024-08-14 19:17:00|338.92|336.92|339.08|337.08|339.08|337.08|338.92|336.92|4
1723663030000|2024-08-14 19:17:10|339.05|337.05|339.02|337.02|339.05|337.05|339.02|337.02|7
1723663040000|2024-08-14 19:17:20|339.03|337.03|338.96|336.96|339.08|337.08|338.93|336.93|17
1723663050000|2024-08-14 19:17:30|338.95|336.95|338.92|336.92|338.96|336.96|338.92|336.92|15
1723663060000|2024-08-14 19:17:40|338.93|336.93|338.93|336.93|338.93|336.93|338.92|336.92|5
1723663070000|2024-08-14 19:17:50|338.94|336.94|338.95|336.95|338.95|336.95|338.94|336.94|2
1723663080000|2024-08-14 19:18:00|338.94|336.94|339.03|337.03|339.04|337.04|338.94|336.94|6
1723663090000|2024-08-14 19:18:10|339.07|337.07|339.09|337.09|339.09|337.09|339.01|337.01|15
1723663100000|2024-08-14 19:18:20|339.08|337.08|339.13|337.13|339.13|337.13|339.08|337.08|11
1723663110000|2024-08-14 19:18:30|339.15|337.15|339.04|337.04|339.22|337.22|339.03|337.03|12
1723663120000|2024-08-14 19:18:40|339.05|337.05|339.05|337.05|339.05|337.05|339.04|337.04|7
1723663130000|2024-08-14 19:18:50|339.06|337.06|339.05|337.05|339.07|337.07|339.05|337.05|6
1723663140000|2024-08-14 19:19:00|339.04|337.04|339.02|337.02|339.06|337.06|339.02|337.02|9
1723663150000|2024-08-14 19:19:10|339.04|337.04|339.05|337.05|339.07|337.07|339.02|337.02|20
1723663160000|2024-08-14 19:19:20|339.06|337.06|339.02|337.02|339.07|337.07|339.02|337.02|10
1723663170000|2024-08-14 19:19:30|339.03|337.03|339.07|337.07|339.07|337.07|339|337|10
1723663180000|2024-08-14 19:19:40|339.05|337.05|339.03|337.03|339.06|337.06|339.02|337.02|11
1723663190000|2024-08-14 19:19:50|339.02|337.02|339.13|337.13|339.13|337.13|339.02|337.02|15
1723663200000|2024-08-14 19:20:00|339.12|337.12|339.18|337.18|339.18|337.18|339.12|337.12|8
1723663210000|2024-08-14 19:20:10|339.21|337.21|339.25|337.25|339.26|337.26|339.17|337.17|20
1723663220000|2024-08-14 19:20:20|339.24|337.24|339.25|337.25|339.26|337.26|339.21|337.21|9
1723663230000|2024-08-14 19:20:30|339.23|337.23|339.19|337.19|339.24|337.24|339.18|337.18|13
1723663240000|2024-08-14 19:20:40|339.2|337.2|339.16|337.16|339.2|337.2|339.16|337.16|8
1723663250000|2024-08-14 19:20:50|339.15|337.15|339.2|337.2|339.21|337.21|339.11|337.11|18
1723663260000|2024-08-14 19:21:00|339.24|337.24|339.16|337.16|339.27|337.27|339.14|337.14|15
1723663270000|2024-08-14 19:21:10|339.17|337.17|339.15|337.15|339.24|337.24|339.1|337.1|21
1723663280000|2024-08-14 19:21:20|339.14|337.14|339.19|337.19|339.19|337.19|339.12|337.12|19
1723663290000|2024-08-14 19:21:30|339.2|337.2|339.2|337.2|339.2|337.2|339.2|337.2|1
1723663310000|2024-08-14 19:21:50|339.21|337.21|339.43|337.43|339.44|337.44|339.2|337.2|9
1723663320000|2024-08-14 19:22:00|339.4|337.4|339.28|337.28|339.4|337.4|339.26|337.26|5
1723663330000|2024-08-14 19:22:10|339.27|337.27|339.14|337.14|339.27|337.27|339.12|337.12|10
1723663340000|2024-08-14 19:22:20|339.15|337.15|339.2|337.2|339.2|337.2|339.14|337.14|8
1723663370000|2024-08-14 19:22:50|339.19|337.19|339.19|337.19|339.19|337.19|339.19|337.19|1
1723663380000|2024-08-14 19:23:00|339.18|337.18|339.19|337.19|339.19|337.19|339.18|337.18|6
1723663400000|2024-08-14 19:23:20|339.18|337.18|339.14|337.14|339.19|337.19|339.14|337.14|6
1723663410000|2024-08-14 19:23:30|339.15|337.15|339.2|337.2|339.2|337.2|339.14|337.14|7
1723663500000|2024-08-14 19:25:00|339.19|337.19|339.14|337.14|339.19|337.19|339.14|337.14|6
1723663510000|2024-08-14 19:25:10|339.12|337.12|339.16|337.16|339.17|337.17|339.12|337.12|9
1723663520000|2024-08-14 19:25:20|339.15|337.15|339.12|337.12|339.15|337.15|339.11|337.11|12
1723663530000|2024-08-14 19:25:30|339.15|337.15|339.11|337.11|339.15|337.15|339.1|337.1|12
1723663540000|2024-08-14 19:25:40|339.12|337.12|339.14|337.14|339.14|337.14|339.11|337.11|4
1723663550000|2024-08-14 19:25:50|339.15|337.15|339.17|337.17|339.17|337.17|339.15|337.15|2
1723663560000|2024-08-14 19:26:00|339.18|337.18|339.28|337.28|339.28|337.28|339.18|337.18|12
1723663570000|2024-08-14 19:26:10|339.29|337.29|339.53|337.53|339.54|337.54|339.29|337.29|14
1723663580000|2024-08-14 19:26:20|339.56|337.56|339.61|337.61|339.61|337.61|339.56|337.56|5
1723663590000|2024-08-14 19:26:30|339.6|337.6|339.59|337.59|339.6|337.6|339.59|337.59|2
1723663630000|2024-08-14 19:27:10|339.55|337.55|339.5|337.5|339.55|337.55|339.5|337.5|2
1723663650000|2024-08-14 19:27:30|339.38|337.38|339.38|337.38|339.38|337.38|339.38|337.38|1
1723663660000|2024-08-14 19:27:40|339.4|337.4|339.29|337.29|339.4|337.4|339.28|337.28|14
1723663670000|2024-08-14 19:27:50|339.31|337.31|339.29|337.29|339.33|337.33|339.29|337.29|9
1723663680000|2024-08-14 19:28:00|339.28|337.28|339.25|337.25|339.3|337.3|339.25|337.25|11
1723663690000|2024-08-14 19:28:10|339.23|337.23|339.41|337.41|339.42|337.42|339.23|337.23|14
1723663700000|2024-08-14 19:28:20|339.4|337.4|339.4|337.4|339.43|337.43|339.4|337.4|15
1723663710000|2024-08-14 19:28:30|339.38|337.38|339.37|337.37|339.38|337.38|339.37|337.37|2
1723663720000|2024-08-14 19:28:40|339.38|337.38|339.38|337.38|339.43|337.43|339.38|337.38|6
1723663730000|2024-08-14 19:28:50|339.34|337.34|339.37|337.37|339.37|337.37|339.34|337.34|14
1723663740000|2024-08-14 19:29:00|339.36|337.36|339.36|337.36|339.39|337.39|339.35|337.35|12
1723663750000|2024-08-14 19:29:10|339.37|337.37|339.29|337.29|339.43|337.43|339.29|337.29|16
1723663760000|2024-08-14 19:29:20|339.3|337.3|339.3|337.3|339.33|337.33|339.27|337.27|10
1723663770000|2024-08-14 19:29:30|339.27|337.27|339.33|337.33|339.33|337.33|339.27|337.27|7
1723663780000|2024-08-14 19:29:40|339.32|337.32|339.32|337.32|339.33|337.33|339.31|337.31|5
1723663790000|2024-08-14 19:29:50|339.36|337.36|339.32|337.32|339.36|337.36|339.32|337.32|8
1723663800000|2024-08-14 19:30:00|339.31|337.31|339.33|337.33|339.34|337.34|339.3|337.3|9
1723663810000|2024-08-14 19:30:10|339.34|337.34|339.44|337.44|339.46|337.46|339.33|337.33|19
1723663820000|2024-08-14 19:30:20|339.45|337.45|339.46|337.46|339.49|337.49|339.44|337.44|15
1723663830000|2024-08-14 19:30:30|339.45|337.45|339.29|337.29|339.45|337.45|339.29|337.29|22
1723663840000|2024-08-14 19:30:40|339.3|337.3|339.29|337.29|339.35|337.35|339.29|337.29|16
1723663850000|2024-08-14 19:30:50|339.3|337.3|339.42|337.42|339.42|337.42|339.3|337.3|10
1723663860000|2024-08-14 19:31:00|339.41|337.41|339.34|337.34|339.41|337.41|339.32|337.32|6
1723663870000|2024-08-14 19:31:10|339.33|337.33|339.39|337.39|339.39|337.39|339.33|337.33|15
1723663880000|2024-08-14 19:31:20|339.41|337.41|339.41|337.41|339.42|337.42|339.41|337.41|3
1723663890000|2024-08-14 19:31:30|339.42|337.42|339.53|337.53|339.54|337.54|339.42|337.42|9
1723663900000|2024-08-14 19:31:40|339.54|337.54|339.51|337.51|339.54|337.54|339.51|337.51|10
1723663910000|2024-08-14 19:31:50|339.41|337.41|339.33|337.33|339.44|337.44|339.33|337.33|18
1723663920000|2024-08-14 19:32:00|339.27|337.27|339.23|337.23|339.29|337.29|339.23|337.23|11
1723663930000|2024-08-14 19:32:10|339.24|337.24|339.27|337.27|339.27|337.27|339.24|337.24|3
1723663940000|2024-08-14 19:32:20|339.28|337.28|339.28|337.28|339.28|337.28|339.27|337.27|7
1723663950000|2024-08-14 19:32:30|339.38|337.38|339.29|337.29|339.39|337.39|339.28|337.28|16
1723663960000|2024-08-14 19:32:40|339.3|337.3|339.36|337.36|339.36|337.36|339.29|337.29|5
1723663980000|2024-08-14 19:33:00|339.35|337.35|339.31|337.31|339.35|337.35|339.31|337.31|5
1723663990000|2024-08-14 19:33:10|339.3|337.3|339.28|337.28|339.33|337.33|339.28|337.28|5
1723664010000|2024-08-14 19:33:30|339.33|337.33|339.36|337.36|339.36|337.36|339.33|337.33|2
1723664020000|2024-08-14 19:33:40|339.33|337.33|339.24|337.24|339.33|337.33|339.21|337.21|12
1723664030000|2024-08-14 19:33:50|339.25|337.25|339.13|337.13|339.25|337.25|339.13|337.13|12
1723664040000|2024-08-14 19:34:00|339.12|337.12|339.15|337.15|339.18|337.18|339.12|337.12|11
1723664050000|2024-08-14 19:34:10|339.14|337.14|339.16|337.16|339.18|337.18|339.14|337.14|10
1723664060000|2024-08-14 19:34:20|339.15|337.15|339.13|337.13|339.22|337.22|339.12|337.12|14
1723664070000|2024-08-14 19:34:30|339.12|337.12|339.11|337.11|339.13|337.13|339.11|337.11|6
1723664080000|2024-08-14 19:34:40|339.12|337.12|339.13|337.13|339.14|337.14|339.11|337.11|13
1723664090000|2024-08-14 19:34:50|339.12|337.12|339.12|337.12|339.13|337.13|339.11|337.11|5
1723664100000|2024-08-14 19:35:00|339.13|337.13|339.25|337.25|339.26|337.26|339.13|337.13|6
1723664110000|2024-08-14 19:35:10|339.24|337.24|339.14|337.14|339.25|337.25|339.12|337.12|13
1723664120000|2024-08-14 19:35:20|339.15|337.15|339.04|337.04|339.15|337.15|339.01|337.01|16
1723664130000|2024-08-14 19:35:30|339.05|337.05|339.22|337.22|339.22|337.22|339.04|337.04|19
1723664140000|2024-08-14 19:35:40|339.23|337.23|339.32|337.32|339.33|337.33|339.23|337.23|10
1723664150000|2024-08-14 19:35:50|339.33|337.33|339.36|337.36|339.36|337.36|339.32|337.32|10
1723664160000|2024-08-14 19:36:00|339.39|337.39|339.49|337.49|339.57|337.57|339.39|337.39|13
1723664170000|2024-08-14 19:36:10|339.5|337.5|339.51|337.51|339.51|337.51|339.45|337.45|17
1723664180000|2024-08-14 19:36:20|339.5|337.5|339.35|337.35|339.5|337.5|339.34|337.34|18
1723664190000|2024-08-14 19:36:30|339.36|337.36|339.4|337.4|339.4|337.4|339.36|337.36|9
1723664200000|2024-08-14 19:36:40|339.42|337.42|339.44|337.44|339.53|337.53|339.41|337.41|17
1723664210000|2024-08-14 19:36:50|339.42|337.42|339.41|337.41|339.43|337.43|339.4|337.4|4
1723664220000|2024-08-14 19:37:00|339.4|337.4|339.32|337.32|339.41|337.41|339.32|337.32|7
1723664230000|2024-08-14 19:37:10|339.35|337.35|339.39|337.39|339.4|337.4|339.34|337.34|10
1723664240000|2024-08-14 19:37:20|339.41|337.41|339.31|337.31|339.46|337.46|339.3|337.3|14
1723664250000|2024-08-14 19:37:30|339.3|337.3|339.34|337.34|339.34|337.34|339.29|337.29|15
1723664260000|2024-08-14 19:37:40|339.37|337.37|339.29|337.29|339.38|337.38|339.29|337.29|8
1723664270000|2024-08-14 19:37:50|339.3|337.3|339.3|337.3|339.3|337.3|339.29|337.29|5
1723664280000|2024-08-14 19:38:00|339.31|337.31|339.2|337.2|339.31|337.31|339.18|337.18|18
1723664290000|2024-08-14 19:38:10|339.22|337.22|339.27|337.27|339.27|337.27|339.22|337.22|4
1723664300000|2024-08-14 19:38:20|339.26|337.26|339.21|337.21|339.29|337.29|339.21|337.21|9
1723664310000|2024-08-14 19:38:30|339.22|337.22|339.22|337.22|339.23|337.23|339.22|337.22|3
1723664320000|2024-08-14 19:38:40|339.19|337.19|339.09|337.09|339.21|337.21|339.09|337.09|10
1723664330000|2024-08-14 19:38:50|339.08|337.08|339.01|337.01|339.1|337.1|339.01|337.01|13
1723664340000|2024-08-14 19:39:00|339.02|337.02|339.07|337.07|339.09|337.09|339.01|337.01|16
1723664350000|2024-08-14 19:39:10|339.09|337.09|339|337|339.1|337.1|339|337|9
1723664360000|2024-08-14 19:39:20|339.01|337.01|338.96|336.96|339.07|337.07|338.95|336.95|13
1723664370000|2024-08-14 19:39:30|338.97|336.97|338.91|336.91|338.98|336.98|338.91|336.91|10
1723664380000|2024-08-14 19:39:40|338.9|336.9|338.85|336.85|338.9|336.9|338.85|336.85|11
1723664390000|2024-08-14 19:39:50|338.84|336.84|338.8|336.8|338.84|336.84|338.8|336.8|5
1723664400000|2024-08-14 19:40:00|338.84|336.84|338.94|336.94|338.96|336.96|338.84|336.84|5
1723664410000|2024-08-14 19:40:10|338.97|336.97|338.84|336.84|338.97|336.97|338.84|336.84|8
1723664420000|2024-08-14 19:40:20|338.83|336.83|338.61|336.61|338.83|336.83|338.59|336.59|5
1723664430000|2024-08-14 19:40:30|338.63|336.63|338.62|336.62|338.63|336.63|338.62|336.62|8
1723664440000|2024-08-14 19:40:40|338.58|336.58|338.75|336.75|338.75|336.75|338.54|336.54|14
1723664450000|2024-08-14 19:40:50|338.76|336.76|338.81|336.81|338.81|336.81|338.76|336.76|7
1723664460000|2024-08-14 19:41:00|338.82|336.82|338.99|336.99|339|337|338.82|336.82|10
1723664470000|2024-08-14 19:41:10|338.98|336.98|338.97|336.97|338.99|336.99|338.94|336.94|9
1723664480000|2024-08-14 19:41:20|339.01|337.01|339.16|337.16|339.17|337.17|339.01|337.01|7
1723664490000|2024-08-14 19:41:30|339.17|337.17|339.21|337.21|339.21|337.21|339.17|337.17|6
1723664500000|2024-08-14 19:41:40|339.2|337.2|339.21|337.21|339.21|337.21|339.2|337.2|4
1723664510000|2024-08-14 19:41:50|339.22|337.22|339.29|337.29|339.29|337.29|339.22|337.22|9
1723664520000|2024-08-14 19:42:00|339.28|337.28|339.08|337.08|339.29|337.29|339.06|337.06|26
1723664530000|2024-08-14 19:42:10|339.07|337.07|339.24|337.24|339.25|337.25|339.07|337.07|15
1723664540000|2024-08-14 19:42:20|339.25|337.25|339.3|337.3|339.33|337.33|339.24|337.24|11
1723664550000|2024-08-14 19:42:30|339.25|337.25|339.26|337.26|339.27|337.27|339.23|337.23|12
1723664560000|2024-08-14 19:42:40|339.29|337.29|339.35|337.35|339.36|337.36|339.27|337.27|13
1723664570000|2024-08-14 19:42:50|339.36|337.36|339.46|337.46|339.46|337.46|339.36|337.36|10
1723664580000|2024-08-14 19:43:00|339.47|337.47|339.49|337.49|339.49|337.49|339.43|337.43|14
1723664590000|2024-08-14 19:43:10|339.51|337.51|339.57|337.57|339.58|337.58|339.51|337.51|7
1723664600000|2024-08-14 19:43:20|339.58|337.58|339.6|337.6|339.6|337.6|339.58|337.58|3
1723664610000|2024-08-14 19:43:30|339.58|337.58|339.64|337.64|339.65|337.65|339.54|337.54|14
1723664620000|2024-08-14 19:43:40|339.65|337.65|339.73|337.73|339.73|337.73|339.65|337.65|7
1723664640000|2024-08-14 19:44:00|339.72|337.72|339.63|337.63|339.72|337.72|339.63|337.63|2
1723664650000|2024-08-14 19:44:10|339.62|337.62|339.62|337.62|339.62|337.62|339.62|337.62|1
1723664660000|2024-08-14 19:44:20|339.53|337.53|339.55|337.55|339.59|337.59|339.5|337.5|12
1723664670000|2024-08-14 19:44:30|339.56|337.56|339.49|337.49|339.56|337.56|339.39|337.39|18
1723664680000|2024-08-14 19:44:40|339.48|337.48|339.35|337.35|339.48|337.48|339.34|337.34|15
1723664690000|2024-08-14 19:44:50|339.34|337.34|339.22|337.22|339.35|337.35|339.22|337.22|13
1723664700000|2024-08-14 19:45:00|339.23|337.23|339.05|337.05|339.23|337.23|339.04|337.04|13
1723664710000|2024-08-14 19:45:10|339.02|337.02|339.2|337.2|339.21|337.21|338.96|336.96|17
1723664720000|2024-08-14 19:45:20|339.06|337.06|338.94|336.94|339.06|337.06|338.92|336.92|17
1723664730000|2024-08-14 19:45:30|338.89|336.89|338.8|336.8|338.91|336.91|338.8|336.8|12
1723664740000|2024-08-14 19:45:40|338.77|336.77|338.72|336.72|338.78|336.78|338.72|336.72|11
1723664750000|2024-08-14 19:45:50|338.74|336.74|338.73|336.73|338.76|336.76|338.72|336.72|7
1723664760000|2024-08-14 19:46:00|338.74|336.74|338.79|336.79|338.8|336.8|338.69|336.69|12
1723664770000|2024-08-14 19:46:10|338.8|336.8|338.88|336.88|338.9|336.9|338.79|336.79|9
1723664780000|2024-08-14 19:46:20|338.93|336.93|339.01|337.01|339.01|337.01|338.9|336.9|9
1723664790000|2024-08-14 19:46:30|339.02|337.02|339.08|337.08|339.09|337.09|339.02|337.02|11
1723664800000|2024-08-14 19:46:40|339.09|337.09|339.14|337.14|339.15|337.15|339.09|337.09|16
1723664810000|2024-08-14 19:46:50|339.15|337.15|339.29|337.29|339.29|337.29|339.15|337.15|5
1723664820000|2024-08-14 19:47:00|339.28|337.28|339.31|337.31|339.31|337.31|339.19|337.19|15
1723664830000|2024-08-14 19:47:10|339.42|337.42|339.48|337.48|339.54|337.54|339.37|337.37|11
1723664840000|2024-08-14 19:47:20|339.49|337.49|339.5|337.5|339.51|337.51|339.47|337.47|11
1723664850000|2024-08-14 19:47:30|339.51|337.51|339.49|337.49|339.51|337.51|339.48|337.48|4
1723664860000|2024-08-14 19:47:40|339.48|337.48|339.48|337.48|339.48|337.48|339.47|337.47|3
1723664870000|2024-08-14 19:47:50|339.47|337.47|339.49|337.49|339.49|337.49|339.47|337.47|7
1723664880000|2024-08-14 19:48:00|339.54|337.54|339.63|337.63|339.71|337.71|339.54|337.54|15
1723664890000|2024-08-14 19:48:10|339.62|337.62|339.3|337.3|339.62|337.62|339.29|337.29|15
1723664900000|2024-08-14 19:48:20|339.31|337.31|339.41|337.41|339.43|337.43|339.29|337.29|21
1723664910000|2024-08-14 19:48:30|339.42|337.42|339.31|337.31|339.42|337.42|339.3|337.3|12
1723664920000|2024-08-14 19:48:40|339.3|337.3|339.29|337.29|339.3|337.3|339.27|337.27|12
1723664930000|2024-08-14 19:48:50|339.3|337.3|339.32|337.32|339.33|337.33|339.28|337.28|13
1723664940000|2024-08-14 19:49:00|339.31|337.31|339.14|337.14|339.31|337.31|339.14|337.14|25
1723664950000|2024-08-14 19:49:10|339.13|337.13|339.15|337.15|339.16|337.16|339.13|337.13|8
1723664960000|2024-08-14 19:49:20|339.16|337.16|339.27|337.27|339.27|337.27|339.16|337.16|10
1723664970000|2024-08-14 19:49:30|339.28|337.28|339.3|337.3|339.33|337.33|339.28|337.28|9
1723664980000|2024-08-14 19:49:40|339.31|337.31|339.2|337.2|339.33|337.33|339.2|337.2|11
1723664990000|2024-08-14 19:49:50|339.21|337.21|339.2|337.2|339.23|337.23|339.19|337.19|15
1723665000000|2024-08-14 19:50:00|339.24|337.24|339.34|337.34|339.37|337.37|339.24|337.24|27
1723665010000|2024-08-14 19:50:10|339.35|337.35|339.24|337.24|339.35|337.35|339.23|337.23|19
1723665020000|2024-08-14 19:50:20|339.22|337.22|339.2|337.2|339.22|337.22|339.11|337.11|21
1723665030000|2024-08-14 19:50:30|339.23|337.23|339.13|337.13|339.24|337.24|339.1|337.1|19
1723665040000|2024-08-14 19:50:40|339.12|337.12|339.11|337.11|339.13|337.13|339.1|337.1|9
1723665050000|2024-08-14 19:50:50|339.12|337.12|339|337|339.13|337.13|338.99|336.99|13
1723665060000|2024-08-14 19:51:00|338.99|336.99|338.91|336.91|338.99|336.99|338.82|336.82|23
1723665070000|2024-08-14 19:51:10|338.92|336.92|339.01|337.01|339.06|337.06|338.92|336.92|17
1723665080000|2024-08-14 19:51:20|339|337|338.99|336.99|339.01|337.01|338.99|336.99|6
1723665090000|2024-08-14 19:51:30|338.98|336.98|339.02|337.02|339.02|337.02|338.97|336.97|14
1723665100000|2024-08-14 19:51:40|339.03|337.03|339.08|337.08|339.09|337.09|339.03|337.03|12
1723665110000|2024-08-14 19:51:50|339.07|337.07|339.03|337.03|339.12|337.12|339.03|337.03|12
1723665120000|2024-08-14 19:52:00|339.04|337.04|338.93|336.93|339.04|337.04|338.91|336.91|14
1723665130000|2024-08-14 19:52:10|338.92|336.92|338.91|336.91|338.92|336.92|338.91|336.91|8
1723665140000|2024-08-14 19:52:20|338.93|336.93|338.93|336.93|338.94|336.94|338.92|336.92|8
1723665150000|2024-08-14 19:52:30|338.92|336.92|338.89|336.89|338.93|336.93|338.88|336.88|14
1723665160000|2024-08-14 19:52:40|338.9|336.9|338.96|336.96|338.96|336.96|338.9|336.9|9
1723665170000|2024-08-14 19:52:50|338.95|336.95|338.99|336.99|339|337|338.95|336.95|6
1723665180000|2024-08-14 19:53:00|339|337|339.12|337.12|339.12|337.12|339|337|5
1723665190000|2024-08-14 19:53:10|339.13|337.13|339.18|337.18|339.18|337.18|339.11|337.11|14
1723665200000|2024-08-14 19:53:20|339.16|337.16|339.08|337.08|339.16|337.16|339.07|337.07|6
1723665210000|2024-08-14 19:53:30|339.09|337.09|339.1|337.1|339.1|337.1|339.08|337.08|11
1723665220000|2024-08-14 19:53:40|339.09|337.09|339.13|337.13|339.15|337.15|339.09|337.09|10
1723665230000|2024-08-14 19:53:50|339.14|337.14|339.15|337.15|339.15|337.15|339.14|337.14|8
1723665240000|2024-08-14 19:54:00|339.14|337.14|339.16|337.16|339.16|337.16|339.14|337.14|9
1723665250000|2024-08-14 19:54:10|339.15|337.15|339.14|337.14|339.15|337.15|339.13|337.13|12
1723665260000|2024-08-14 19:54:20|339.15|337.15|339.15|337.15|339.15|337.15|339.14|337.14|5
1723665270000|2024-08-14 19:54:30|339.14|337.14|339.14|337.14|339.15|337.15|339.13|337.13|8
1723665280000|2024-08-14 19:54:40|339.15|337.15|339.15|337.15|339.17|337.17|339.15|337.15|5
1723665290000|2024-08-14 19:54:50|339.17|337.17|339.18|337.18|339.19|337.19|339.17|337.17|4
1723665300000|2024-08-14 19:55:00|339.19|337.19|339.31|337.31|339.32|337.32|339.19|337.19|17
1723665310000|2024-08-14 19:55:10|339.32|337.32|339.32|337.32|339.32|337.32|339.31|337.31|3
1723665320000|2024-08-14 19:55:20|339.33|337.33|339.28|337.28|339.43|337.43|339.28|337.28|10
1723665330000|2024-08-14 19:55:30|339.26|337.26|339.3|337.3|339.3|337.3|339.26|337.26|19
1723665340000|2024-08-14 19:55:40|339.29|337.29|339.38|337.38|339.38|337.38|339.29|337.29|6
1723665350000|2024-08-14 19:55:50|339.39|337.39|339.36|337.36|339.4|337.4|339.36|337.36|10
1723665360000|2024-08-14 19:56:00|339.34|337.34|339.33|337.33|339.34|337.34|339.33|337.33|2
1723665370000|2024-08-14 19:56:10|339.32|337.32|339.26|337.26|339.32|337.32|339.22|337.22|17
1723665380000|2024-08-14 19:56:20|339.25|337.25|339.22|337.22|339.25|337.25|339.22|337.22|10
1723665390000|2024-08-14 19:56:30|339.24|337.24|339.25|337.25|339.26|337.26|339.22|337.22|17
1723665400000|2024-08-14 19:56:40|339.26|337.26|339.22|337.22|339.26|337.26|339.22|337.22|15
1723665410000|2024-08-14 19:56:50|339.23|337.23|339.22|337.22|339.23|337.23|339.22|337.22|2
1723665420000|2024-08-14 19:57:00|339.19|337.19|339.07|337.07|339.19|337.19|339.07|337.07|8
1723665430000|2024-08-14 19:57:10|339.08|337.08|339.01|337.01|339.08|337.08|339.01|337.01|5
1723665440000|2024-08-14 19:57:20|339.02|337.02|339.01|337.01|339.05|337.05|339.01|337.01|10
1723665450000|2024-08-14 19:57:30|339.02|337.02|339.03|337.03|339.04|337.04|339|337|13
1723665460000|2024-08-14 19:57:40|339.04|337.04|339.01|337.01|339.05|337.05|339.01|337.01|5
1723665470000|2024-08-14 19:57:50|339.02|337.02|339.11|337.11|339.11|337.11|339.02|337.02|10
1723665480000|2024-08-14 19:58:00|339.14|337.14|339.22|337.22|339.22|337.22|339.14|337.14|5
1723665490000|2024-08-14 19:58:10|339.26|337.26|339.32|337.32|339.33|337.33|339.26|337.26|8
1723665510000|2024-08-14 19:58:30|339.42|337.42|339.38|337.38|339.44|337.44|339.38|337.38|12
1723665520000|2024-08-14 19:58:40|339.39|337.39|339.36|337.36|339.39|337.39|339.36|337.36|3
1723665530000|2024-08-14 19:58:50|339.37|337.37|339.36|337.36|339.37|337.37|339.36|337.36|2
1723665540000|2024-08-14 19:59:00|339.37|337.37|339.14|337.14|339.37|337.37|339.14|337.14|12
1723665550000|2024-08-14 19:59:10|339.17|337.17|339|337|339.17|337.17|338.98|336.98|19
1723665560000|2024-08-14 19:59:20|339.04|337.04|338.98|336.98|339.07|337.07|338.98|336.98|21
1723665570000|2024-08-14 19:59:30|338.99|336.99|338.94|336.94|339.02|337.02|338.94|336.94|16
1723665580000|2024-08-14 19:59:40|338.95|336.95|338.92|336.92|338.97|336.97|338.92|336.92|9
1723665590000|2024-08-14 19:59:50|338.85|336.85|338.83|336.83|338.88|336.88|338.82|336.82|19
1723665600000|2024-08-14 20:00:00|338.85|336.85|338.91|336.91|339.12|337.12|338.84|336.84|24
1723665610000|2024-08-14 20:00:10|338.9|336.9|338.87|336.87|338.94|336.94|338.87|336.87|12
1723665620000|2024-08-14 20:00:20|338.88|336.88|338.9|336.9|338.96|336.96|338.86|336.86|18
1723665630000|2024-08-14 20:00:30|338.89|336.89|338.82|336.82|338.89|336.89|338.68|336.68|15
1723665640000|2024-08-14 20:00:40|338.83|336.83|338.8|336.8|338.86|336.86|338.8|336.8|15
1723665650000|2024-08-14 20:00:50|338.81|336.81|338.76|336.76|338.83|336.83|338.74|336.74|10
1723665660000|2024-08-14 20:01:00|338.78|336.78|339.01|337.01|339.02|337.02|338.75|336.75|22
1723665670000|2024-08-14 20:01:10|339.02|337.02|339.09|337.09|339.09|337.09|339|337|10
1723665680000|2024-08-14 20:01:20|339.2|337.2|339.35|337.35|339.37|337.37|339.2|337.2|16
1723665690000|2024-08-14 20:01:30|339.36|337.36|339.43|337.43|339.43|337.43|339.31|337.31|12
1723665700000|2024-08-14 20:01:40|339.42|337.42|339.45|337.45|339.47|337.47|339.38|337.38|17
1723665710000|2024-08-14 20:01:50|339.46|337.46|339.39|337.39|339.48|337.48|339.39|337.39|9
1723665720000|2024-08-14 20:02:00|339.4|337.4|339.35|337.35|339.4|337.4|339.35|337.35|4
1723665730000|2024-08-14 20:02:10|339.33|337.33|339.32|337.32|339.33|337.33|339.27|337.27|5
1723665740000|2024-08-14 20:02:20|339.31|337.31|339.19|337.19|339.36|337.36|339.19|337.19|14
1723665760000|2024-08-14 20:02:40|339.16|337.16|339.15|337.15|339.16|337.16|339.15|337.15|4
1723665770000|2024-08-14 20:02:50|339.12|337.12|339.19|337.19|339.19|337.19|339.12|337.12|9
1723665780000|2024-08-14 20:03:00|339.2|337.2|339.15|337.15|339.21|337.21|339.15|337.15|10
1723665790000|2024-08-14 20:03:10|339.17|337.17|338.95|336.95|339.17|337.17|338.93|336.93|15
1723665800000|2024-08-14 20:03:20|338.94|336.94|338.93|336.93|338.98|336.98|338.92|336.92|14
1723665810000|2024-08-14 20:03:30|338.92|336.92|338.88|336.88|338.92|336.92|338.84|336.84|13
1723665820000|2024-08-14 20:03:40|338.9|336.9|338.86|336.86|338.9|336.9|338.86|336.86|7
1723665830000|2024-08-14 20:03:50|338.83|336.83|338.86|336.86|338.86|336.86|338.83|336.83|7
1723665840000|2024-08-14 20:04:00|338.85|336.85|338.85|336.85|338.87|336.87|338.81|336.81|19
1723665850000|2024-08-14 20:04:10|338.84|336.84|338.85|336.85|338.86|336.86|338.82|336.82|9
1723665860000|2024-08-14 20:04:20|338.84|336.84|338.85|336.85|338.86|336.86|338.83|336.83|8
1723665870000|2024-08-14 20:04:30|338.84|336.84|338.86|336.86|338.86|336.86|338.84|336.84|7
1723665880000|2024-08-14 20:04:40|338.85|336.85|338.84|336.84|338.86|336.86|338.83|336.83|17
1723665890000|2024-08-14 20:04:50|338.86|336.86|338.92|336.92|338.95|336.95|338.85|336.85|15
1723665900000|2024-08-14 20:05:00|338.93|336.93|338.92|336.92|339.05|337.05|338.88|336.88|20
1723665910000|2024-08-14 20:05:10|338.91|336.91|338.94|336.94|338.95|336.95|338.89|336.89|13
1723665920000|2024-08-14 20:05:20|338.95|336.95|339.27|337.27|339.27|337.27|338.95|336.95|14
1723665930000|2024-08-14 20:05:30|339.28|337.28|339.32|337.32|339.37|337.37|339.27|337.27|16
1723665940000|2024-08-14 20:05:40|339.29|337.29|339.28|337.28|339.3|337.3|339.28|337.28|3
1723665950000|2024-08-14 20:05:50|339.31|337.31|339.32|337.32|339.33|337.33|339.31|337.31|8
1723665960000|2024-08-14 20:06:00|339.33|337.33|339.47|337.47|339.55|337.55|339.32|337.32|15
1723665970000|2024-08-14 20:06:10|339.48|337.48|339.48|337.48|339.48|337.48|339.46|337.46|7
1723665980000|2024-08-14 20:06:20|339.47|337.47|339.48|337.48|339.49|337.49|339.47|337.47|8
1723665990000|2024-08-14 20:06:30|339.47|337.47|339.54|337.54|339.54|337.54|339.47|337.47|6
1723666000000|2024-08-14 20:06:40|339.51|337.51|339.4|337.4|339.53|337.53|339.38|337.38|11
1723666010000|2024-08-14 20:06:50|339.37|337.37|339.42|337.42|339.43|337.43|339.32|337.32|20
1723666020000|2024-08-14 20:07:00|339.43|337.43|339.47|337.47|339.47|337.47|339.42|337.42|8
1723666030000|2024-08-14 20:07:10|339.45|337.45|339.4|337.4|339.45|337.45|339.39|337.39|5
1723666040000|2024-08-14 20:07:20|339.39|337.39|339.26|337.26|339.4|337.4|339.26|337.26|7
1723666050000|2024-08-14 20:07:30|339.25|337.25|339.25|337.25|339.26|337.26|339.24|337.24|12
1723666060000|2024-08-14 20:07:40|339.26|337.26|339.25|337.25|339.26|337.26|339.23|337.23|9
1723666070000|2024-08-14 20:07:50|339.24|337.24|339.25|337.25|339.25|337.25|339.23|337.23|10
1723666080000|2024-08-14 20:08:00|339.24|337.24|339.2|337.2|339.24|337.24|339.2|337.2|7
1723666090000|2024-08-14 20:08:10|339.19|337.19|339.16|337.16|339.2|337.2|339.16|337.16|5
1723666100000|2024-08-14 20:08:20|339.15|337.15|339.17|337.17|339.17|337.17|339.15|337.15|8
1723666120000|2024-08-14 20:08:40|339.19|337.19|339.28|337.28|339.28|337.28|339.19|337.19|5
1723666130000|2024-08-14 20:08:50|339.27|337.27|339.27|337.27|339.28|337.28|339.27|337.27|7
1723666140000|2024-08-14 20:09:00|339.28|337.28|339.29|337.29|339.29|337.29|339.27|337.27|11
1723666150000|2024-08-14 20:09:10|339.28|337.28|339.18|337.18|339.28|337.28|339.16|337.16|9
1723666160000|2024-08-14 20:09:20|339.19|337.19|339.17|337.17|339.19|337.19|339.17|337.17|11
1723666170000|2024-08-14 20:09:30|339.18|337.18|339.21|337.21|339.21|337.21|339.17|337.17|7
1723666180000|2024-08-14 20:09:40|339.2|337.2|339.2|337.2|339.2|337.2|339.19|337.19|3
1723666190000|2024-08-14 20:09:50|339.21|337.21|339.19|337.19|339.21|337.21|339.18|337.18|6
1723666200000|2024-08-14 20:10:00|339.18|337.18|339.17|337.17|339.19|337.19|339.17|337.17|6
1723666210000|2024-08-14 20:10:10|339.18|337.18|339.2|337.2|339.2|337.2|339.16|337.16|6
1723666220000|2024-08-14 20:10:20|339.25|337.25|339.29|337.29|339.29|337.29|339.24|337.24|10
1723666230000|2024-08-14 20:10:30|339.27|337.27|339.24|337.24|339.28|337.28|339.23|337.23|10
1723666240000|2024-08-14 20:10:40|339.25|337.25|339.29|337.29|339.3|337.3|339.25|337.25|5
1723666250000|2024-08-14 20:10:50|339.28|337.28|339.37|337.37|339.37|337.37|339.28|337.28|14
1723666260000|2024-08-14 20:11:00|339.34|337.34|339.36|337.36|339.37|337.37|339.34|337.34|5
1723666270000|2024-08-14 20:11:10|339.37|337.37|339.54|337.54|339.54|337.54|339.36|337.36|15
1723666280000|2024-08-14 20:11:20|339.48|337.48|339.63|337.63|339.63|337.63|339.48|337.48|9
1723666290000|2024-08-14 20:11:30|339.65|337.65|339.62|337.62|339.7|337.7|339.62|337.62|9
1723666300000|2024-08-14 20:11:40|339.6|337.6|339.61|337.61|339.61|337.61|339.58|337.58|6
1723666310000|2024-08-14 20:11:50|339.62|337.62|339.56|337.56|339.62|337.62|339.56|337.56|5
1723666320000|2024-08-14 20:12:00|339.55|337.55|339.48|337.48|339.55|337.55|339.48|337.48|9
1723666330000|2024-08-14 20:12:10|339.44|337.44|339.42|337.42|339.46|337.46|339.42|337.42|12
1723666340000|2024-08-14 20:12:20|339.41|337.41|339.41|337.41|339.43|337.43|339.41|337.41|7
1723666350000|2024-08-14 20:12:30|339.39|337.39|339.39|337.39|339.39|337.39|339.38|337.38|3
1723666360000|2024-08-14 20:12:40|339.37|337.37|339.32|337.32|339.37|337.37|339.31|337.31|7
1723666370000|2024-08-14 20:12:50|339.33|337.33|339.34|337.34|339.35|337.35|339.32|337.32|10
1723666380000|2024-08-14 20:13:00|339.33|337.33|339.29|337.29|339.33|337.33|339.29|337.29|8
1723666390000|2024-08-14 20:13:10|339.3|337.3|339.4|337.4|339.43|337.43|339.3|337.3|10
1723666400000|2024-08-14 20:13:20|339.41|337.41|339.4|337.4|339.42|337.42|339.39|337.39|14
1723666410000|2024-08-14 20:13:30|339.39|337.39|339.39|337.39|339.39|337.39|339.38|337.38|3
1723666420000|2024-08-14 20:13:40|339.4|337.4|339.44|337.44|339.46|337.46|339.4|337.4|7
1723666430000|2024-08-14 20:13:50|339.45|337.45|339.47|337.47|339.48|337.48|339.44|337.44|6
1723666440000|2024-08-14 20:14:00|339.48|337.48|339.45|337.45|339.48|337.48|339.45|337.45|4
1723666450000|2024-08-14 20:14:10|339.43|337.43|339.42|337.42|339.43|337.43|339.41|337.41|4
1723666460000|2024-08-14 20:14:20|339.39|337.39|339.37|337.37|339.4|337.4|339.36|337.36|10
1723666480000|2024-08-14 20:14:40|339.36|337.36|339.23|337.23|339.36|337.36|339.23|337.23|7
1723666490000|2024-08-14 20:14:50|339.24|337.24|339.23|337.23|339.26|337.26|339.23|337.23|5
1723666500000|2024-08-14 20:15:00|339.25|337.25|339.32|337.32|339.34|337.34|339.23|337.23|17
1723666510000|2024-08-14 20:15:10|339.34|337.34|339.39|337.39|339.39|337.39|339.31|337.31|8
1723666520000|2024-08-14 20:15:20|339.41|337.41|339.35|337.35|339.41|337.41|339.35|337.35|8
1723666530000|2024-08-14 20:15:30|339.34|337.34|339.34|337.34|339.34|337.34|339.34|337.34|1
1723666540000|2024-08-14 20:15:40|339.33|337.33|339.37|337.37|339.38|337.38|339.32|337.32|14
1723666550000|2024-08-14 20:15:50|339.35|337.35|339.36|337.36|339.36|337.36|339.34|337.34|7
1723666560000|2024-08-14 20:16:00|339.37|337.37|339.41|337.41|339.42|337.42|339.37|337.37|10
1723666570000|2024-08-14 20:16:10|339.38|337.38|339.36|337.36|339.38|337.38|339.35|337.35|6
1723666580000|2024-08-14 20:16:20|339.35|337.35|339.36|337.36|339.37|337.37|339.34|337.34|7
1723666590000|2024-08-14 20:16:30|339.35|337.35|339.45|337.45|339.45|337.45|339.35|337.35|9
1723666600000|2024-08-14 20:16:40|339.47|337.47|339.6|337.6|339.6|337.6|339.47|337.47|12
1723666610000|2024-08-14 20:16:50|339.61|337.61|339.7|337.7|339.74|337.74|339.61|337.61|14
1723666620000|2024-08-14 20:17:00|339.69|337.69|339.7|337.7|339.74|337.74|339.69|337.69|8
1723666630000|2024-08-14 20:17:10|339.71|337.71|339.71|337.71|339.72|337.72|339.7|337.7|5
1723666640000|2024-08-14 20:17:20|339.69|337.69|339.68|337.68|339.7|337.7|339.66|337.66|6
1723666650000|2024-08-14 20:17:30|339.69|337.69|339.65|337.65|339.7|337.7|339.65|337.65|3
1723666660000|2024-08-14 20:17:40|339.66|337.66|339.72|337.72|339.72|337.72|339.66|337.66|7
1723666670000|2024-08-14 20:17:50|339.71|337.71|339.7|337.7|339.71|337.71|339.7|337.7|2
1723666680000|2024-08-14 20:18:00|339.69|337.69|339.49|337.49|339.69|337.69|339.47|337.47|9
1723666690000|2024-08-14 20:18:10|339.48|337.48|339.48|337.48|339.5|337.5|339.48|337.48|6
1723666700000|2024-08-14 20:18:20|339.47|337.47|339.46|337.46|339.47|337.47|339.45|337.45|3
1723666710000|2024-08-14 20:18:30|339.47|337.47|339.49|337.49|339.51|337.51|339.45|337.45|11
1723666720000|2024-08-14 20:18:40|339.48|337.48|339.53|337.53|339.53|337.53|339.47|337.47|12
1723666730000|2024-08-14 20:18:50|339.52|337.52|339.5|337.5|339.52|337.52|339.5|337.5|3
1723666740000|2024-08-14 20:19:00|339.46|337.46|339.44|337.44|339.46|337.46|339.37|337.37|15
1723666750000|2024-08-14 20:19:10|339.43|337.43|339.43|337.43|339.43|337.43|339.41|337.41|4
1723666760000|2024-08-14 20:19:20|339.44|337.44|339.53|337.53|339.56|337.56|339.41|337.41|15
1723666770000|2024-08-14 20:19:30|339.54|337.54|339.53|337.53|339.54|337.54|339.53|337.53|6
1723666780000|2024-08-14 20:19:40|339.54|337.54|339.56|337.56|339.56|337.56|339.52|337.52|8
1723666790000|2024-08-14 20:19:50|339.55|337.55|339.54|337.54|339.55|337.55|339.54|337.54|2
1723666800000|2024-08-14 20:20:00|339.52|337.52|339.51|337.51|339.53|337.53|339.48|337.48|12
1723666810000|2024-08-14 20:20:10|339.52|337.52|339.52|337.52|339.52|337.52|339.52|337.52|1
1723666820000|2024-08-14 20:20:20|339.54|337.54|339.55|337.55|339.56|337.56|339.53|337.53|8
1723666830000|2024-08-14 20:20:30|339.54|337.54|339.53|337.53|339.54|337.54|339.51|337.51|10
1723666840000|2024-08-14 20:20:40|339.54|337.54|339.51|337.51|339.54|337.54|339.51|337.51|8
1723666850000|2024-08-14 20:20:50|339.49|337.49|339.55|337.55|339.55|337.55|339.49|337.49|4
1723666860000|2024-08-14 20:21:00|339.54|337.54|339.53|337.53|339.55|337.55|339.51|337.51|8
1723666870000|2024-08-14 20:21:10|339.52|337.52|339.58|337.58|339.61|337.61|339.52|337.52|9
1723666880000|2024-08-14 20:21:20|339.57|337.57|339.59|337.59|339.6|337.6|339.56|337.56|12
1723666890000|2024-08-14 20:21:30|339.58|337.58|339.61|337.61|339.61|337.61|339.58|337.58|7
1723666900000|2024-08-14 20:21:40|339.59|337.59|339.47|337.47|339.6|337.6|339.47|337.47|13
1723666910000|2024-08-14 20:21:50|339.46|337.46|339.2|337.2|339.46|337.46|339.2|337.2|10
1723666920000|2024-08-14 20:22:00|339.17|337.17|339.16|337.16|339.17|337.17|339.15|337.15|10
1723666930000|2024-08-14 20:22:10|339.15|337.15|339.02|337.02|339.15|337.15|339|337|13
1723666940000|2024-08-14 20:22:20|338.92|336.92|338.98|336.98|339|337|338.92|336.92|13
1723666950000|2024-08-14 20:22:30|338.97|336.97|339.03|337.03|339.03|337.03|338.97|336.97|6
1723666960000|2024-08-14 20:22:40|339.04|337.04|339.05|337.05|339.06|337.06|339.02|337.02|6
1723666970000|2024-08-14 20:22:50|339.07|337.07|338.99|336.99|339.07|337.07|338.99|336.99|6
1723666980000|2024-08-14 20:23:00|339|337|338.99|336.99|339|337|338.98|336.98|5
1723666990000|2024-08-14 20:23:10|338.98|336.98|339.02|337.02|339.02|337.02|338.91|336.91|13
1723667000000|2024-08-14 20:23:20|339.01|337.01|339.06|337.06|339.07|337.07|339.01|337.01|10
1723667010000|2024-08-14 20:23:30|339.07|337.07|339.08|337.08|339.08|337.08|339.06|337.06|4
1723667020000|2024-08-14 20:23:40|339.07|337.07|339.07|337.07|339.08|337.08|339.07|337.07|3
1723667030000|2024-08-14 20:23:50|339.06|337.06|339.07|337.07|339.07|337.07|339.06|337.06|6
1723667040000|2024-08-14 20:24:00|339.08|337.08|339.1|337.1|339.11|337.11|339.08|337.08|8
1723667050000|2024-08-14 20:24:10|339.14|337.14|339.16|337.16|339.16|337.16|339.13|337.13|10
1723667060000|2024-08-14 20:24:20|339.15|337.15|339.18|337.18|339.18|337.18|339.14|337.14|9
1723667070000|2024-08-14 20:24:30|339.17|337.17|339.12|337.12|339.17|337.17|339.11|337.11|7
1723667080000|2024-08-14 20:24:40|339.11|337.11|339.11|337.11|339.12|337.12|339.09|337.09|8
1723667090000|2024-08-14 20:24:50|339.12|337.12|339.12|337.12|339.12|337.12|339.12|337.12|1
1723667100000|2024-08-14 20:25:00|339.11|337.11|339.11|337.11|339.12|337.12|339.07|337.07|9
1723667110000|2024-08-14 20:25:10|339.09|337.09|339.09|337.09|339.1|337.1|339.08|337.08|5
1723667120000|2024-08-14 20:25:20|339.08|337.08|338.91|336.91|339.08|337.08|338.91|336.91|14
1723667130000|2024-08-14 20:25:30|338.9|336.9|338.94|336.94|338.95|336.95|338.9|336.9|12
1723667140000|2024-08-14 20:25:40|338.95|336.95|338.99|336.99|338.99|336.99|338.94|336.94|6
1723667150000|2024-08-14 20:25:50|339.03|337.03|339.03|337.03|339.04|337.04|339.02|337.02|8
1723667160000|2024-08-14 20:26:00|339.01|337.01|338.99|336.99|339.05|337.05|338.99|336.99|9
1723667170000|2024-08-14 20:26:10|338.98|336.98|338.97|336.97|338.98|336.98|338.97|336.97|10
1723667180000|2024-08-14 20:26:20|338.93|336.93|338.95|336.95|338.95|336.95|338.93|336.93|3
1723667190000|2024-08-14 20:26:30|338.94|336.94|338.99|336.99|338.99|336.99|338.94|336.94|6
1723667200000|2024-08-14 20:26:40|339.03|337.03|339.08|337.08|339.08|337.08|339.03|337.03|7
1723667210000|2024-08-14 20:26:50|339.07|337.07|339.15|337.15|339.16|337.16|339.07|337.07|8
1723667220000|2024-08-14 20:27:00|339.17|337.17|339.15|337.15|339.18|337.18|339.15|337.15|4
1723667230000|2024-08-14 20:27:10|339.16|337.16|339.18|337.18|339.18|337.18|339.16|337.16|6
1723667240000|2024-08-14 20:27:20|339.17|337.17|339.22|337.22|339.23|337.23|339.17|337.17|10
1723667250000|2024-08-14 20:27:30|339.26|337.26|339.07|337.07|339.26|337.26|339.07|337.07|9
1723667260000|2024-08-14 20:27:40|339.08|337.08|339.07|337.07|339.08|337.08|339.07|337.07|6
1723667270000|2024-08-14 20:27:50|339.06|337.06|339|337|339.06|337.06|339|337|9
1723667280000|2024-08-14 20:28:00|338.99|336.99|339|337|339|337|338.99|336.99|10
1723667290000|2024-08-14 20:28:10|338.99|336.99|339.08|337.08|339.08|337.08|338.99|336.99|5
1723667300000|2024-08-14 20:28:20|339.09|337.09|339.05|337.05|339.09|337.09|339.05|337.05|9
1723667310000|2024-08-14 20:28:30|339.04|337.04|339|337|339.04|337.04|338.99|336.99|6
1723667320000|2024-08-14 20:28:40|338.99|336.99|338.95|336.95|339|337|338.95|336.95|6
1723667330000|2024-08-14 20:28:50|338.96|336.96|339.03|337.03|339.04|337.04|338.94|336.94|5
1723667340000|2024-08-14 20:29:00|339.04|337.04|339.04|337.04|339.04|337.04|339.01|337.01|8
1723667350000|2024-08-14 20:29:10|339.05|337.05|339.07|337.07|339.08|337.08|339.04|337.04|10
1723667360000|2024-08-14 20:29:20|339.06|337.06|339.07|337.07|339.07|337.07|339.05|337.05|8
1723667370000|2024-08-14 20:29:30|339.06|337.06|339.05|337.05|339.06|337.06|339.05|337.05|4
1723667380000|2024-08-14 20:29:40|339.06|337.06|339.02|337.02|339.06|337.06|339.02|337.02|7
1723667390000|2024-08-14 20:29:50|339|337|338.87|336.87|339|337|338.86|336.86|14
1723667400000|2024-08-14 20:30:00|338.86|336.86|338.84|336.84|338.88|336.88|338.84|336.84|7
1723667410000|2024-08-14 20:30:10|338.77|336.77|338.85|336.85|338.9|336.9|338.74|336.74|12
1723667420000|2024-08-14 20:30:20|338.86|336.86|338.8|336.8|338.88|336.88|338.76|336.76|17
1723667430000|2024-08-14 20:30:30|338.79|336.79|338.78|336.78|338.79|336.79|338.77|336.77|4
1723667440000|2024-08-14 20:30:40|338.77|336.77|338.77|336.77|338.77|336.77|338.72|336.72|18
1723667450000|2024-08-14 20:30:50|338.81|336.81|338.91|336.91|338.91|336.91|338.81|336.81|4
1723667460000|2024-08-14 20:31:00|338.9|336.9|338.95|336.95|338.96|336.96|338.9|336.9|8
1723667470000|2024-08-14 20:31:10|338.96|336.96|339|337|339|337|338.96|336.96|4
1723667480000|2024-08-14 20:31:20|339.02|337.02|339.05|337.05|339.07|337.07|339.02|337.02|10
1723667490000|2024-08-14 20:31:30|339.04|337.04|339.09|337.09|339.11|337.11|339.04|337.04|14
1723667500000|2024-08-14 20:31:40|339.08|337.08|339.09|337.09|339.1|337.1|339.08|337.08|6
1723667510000|2024-08-14 20:31:50|339.1|337.1|339.12|337.12|339.12|337.12|339.07|337.07|9
1723667520000|2024-08-14 20:32:00|339.08|337.08|339.04|337.04|339.08|337.08|339.04|337.04|14
1723667530000|2024-08-14 20:32:10|339.03|337.03|339.09|337.09|339.09|337.09|339.03|337.03|6
1723667540000|2024-08-14 20:32:20|339.08|337.08|339.07|337.07|339.08|337.08|339.05|337.05|8
1723667550000|2024-08-14 20:32:30|339.06|337.06|339.08|337.08|339.09|337.09|339.04|337.04|8
1723667560000|2024-08-14 20:32:40|339.06|337.06|339.1|337.1|339.15|337.15|339.06|337.06|14
1723667570000|2024-08-14 20:32:50|339.09|337.09|339.13|337.13|339.14|337.14|339.09|337.09|9
1723667580000|2024-08-14 20:33:00|339.14|337.14|339.12|337.12|339.15|337.15|339.12|337.12|7
1723667590000|2024-08-14 20:33:10|339.11|337.11|339.11|337.11|339.11|337.11|339.09|337.09|5
1723667600000|2024-08-14 20:33:20|339.09|337.09|339.12|337.12|339.12|337.12|339.09|337.09|11
1723667610000|2024-08-14 20:33:30|339.13|337.13|339.21|337.21|339.21|337.21|339.12|337.12|10
1723667620000|2024-08-14 20:33:40|339.22|337.22|339.18|337.18|339.22|337.22|339.18|337.18|5
1723667630000|2024-08-14 20:33:50|339.17|337.17|339.17|337.17|339.18|337.18|339.16|337.16|7
1723667640000|2024-08-14 20:34:00|339.18|337.18|339.08|337.08|339.18|337.18|339.07|337.07|8
1723667650000|2024-08-14 20:34:10|339.07|337.07|339.05|337.05|339.07|337.07|339.05|337.05|5
1723667660000|2024-08-14 20:34:20|339.06|337.06|339.07|337.07|339.07|337.07|339.06|337.06|2
1723667670000|2024-08-14 20:34:30|339.06|337.06|339.06|337.06|339.06|337.06|339.05|337.05|3
1723667680000|2024-08-14 20:34:40|339.08|337.08|339.07|337.07|339.08|337.08|339.07|337.07|4
1723667690000|2024-08-14 20:34:50|339.08|337.08|339.07|337.07|339.08|337.08|339.07|337.07|2
1723667700000|2024-08-14 20:35:00|339.06|337.06|339.09|337.09|339.09|337.09|339.05|337.05|9
1723667710000|2024-08-14 20:35:10|339.08|337.08|339.07|337.07|339.09|337.09|338.98|336.98|12
1723667730000|2024-08-14 20:35:30|339.11|337.11|339.27|337.27|339.29|337.29|339.11|337.11|15
1723667740000|2024-08-14 20:35:40|339.28|337.28|339.28|337.28|339.28|337.28|339.27|337.27|5
1723667750000|2024-08-14 20:35:50|339.27|337.27|339.16|337.16|339.27|337.27|339.11|337.11|8
1723667760000|2024-08-14 20:36:00|339.15|337.15|339.11|337.11|339.15|337.15|339.08|337.08|17
1723667770000|2024-08-14 20:36:10|339.15|337.15|339.16|337.16|339.16|337.16|339.15|337.15|2
1723667780000|2024-08-14 20:36:20|339.15|337.15|339.15|337.15|339.15|337.15|339.15|337.15|1
1723667790000|2024-08-14 20:36:30|339.16|337.16|339.21|337.21|339.21|337.21|339.16|337.16|6
1723667800000|2024-08-14 20:36:40|339.2|337.2|339.16|337.16|339.24|337.24|339.14|337.14|12
1723667810000|2024-08-14 20:36:50|339.15|337.15|339.26|337.26|339.26|337.26|339.15|337.15|13
1723667820000|2024-08-14 20:37:00|339.25|337.25|339.14|337.14|339.25|337.25|339.13|337.13|6
1723667830000|2024-08-14 20:37:10|339.13|337.13|339.15|337.15|339.15|337.15|339.13|337.13|3
1723667840000|2024-08-14 20:37:20|339.17|337.17|339.14|337.14|339.17|337.17|339.14|337.14|5
1723667850000|2024-08-14 20:37:30|339.15|337.15|339.15|337.15|339.15|337.15|339.13|337.13|9
1723667860000|2024-08-14 20:37:40|339.16|337.16|339.16|337.16|339.17|337.17|339.14|337.14|8
1723667870000|2024-08-14 20:37:50|339.17|337.17|339.16|337.16|339.17|337.17|339.16|337.16|2
1723667880000|2024-08-14 20:38:00|339.17|337.17|339.16|337.16|339.17|337.17|339.16|337.16|2
1723667890000|2024-08-14 20:38:10|339.15|337.15|339.18|337.18|339.18|337.18|339.15|337.15|5
1723667900000|2024-08-14 20:38:20|339.2|337.2|339.37|337.37|339.37|337.37|339.2|337.2|6
1723667910000|2024-08-14 20:38:30|339.36|337.36|339.54|337.54|339.55|337.55|339.35|337.35|18
1723667920000|2024-08-14 20:38:40|339.55|337.55|339.56|337.56|339.57|337.57|339.55|337.55|6
1723667930000|2024-08-14 20:38:50|339.54|337.54|339.63|337.63|339.63|337.63|339.54|337.54|6
1723667940000|2024-08-14 20:39:00|339.62|337.62|339.57|337.57|339.63|337.63|339.57|337.57|14
1723667950000|2024-08-14 20:39:10|339.58|337.58|339.61|337.61|339.61|337.61|339.58|337.58|4
1723667960000|2024-08-14 20:39:20|339.6|337.6|339.52|337.52|339.6|337.6|339.52|337.52|4
1723667970000|2024-08-14 20:39:30|339.54|337.54|339.51|337.51|339.54|337.54|339.51|337.51|9
1723667980000|2024-08-14 20:39:40|339.49|337.49|339.42|337.42|339.49|337.49|339.38|337.38|9
1723667990000|2024-08-14 20:39:50|339.43|337.43|339.41|337.41|339.44|337.44|339.41|337.41|5
1723668000000|2024-08-14 20:40:00|339.42|337.42|339.4|337.4|339.46|337.46|339.4|337.4|9
1723668010000|2024-08-14 20:40:10|339.39|337.39|339.55|337.55|339.55|337.55|339.38|337.38|8
1723668020000|2024-08-14 20:40:20|339.54|337.54|339.44|337.44|339.54|337.54|339.43|337.43|10
1723668030000|2024-08-14 20:40:30|339.43|337.43|339.48|337.48|339.48|337.48|339.37|337.37|9
1723668040000|2024-08-14 20:40:40|339.49|337.49|339.54|337.54|339.54|337.54|339.49|337.49|4
1723668050000|2024-08-14 20:40:50|339.53|337.53|339.5|337.5|339.56|337.56|339.5|337.5|16
1723668060000|2024-08-14 20:41:00|339.51|337.51|339.4|337.4|339.51|337.51|339.38|337.38|6
1723668070000|2024-08-14 20:41:10|339.39|337.39|339.43|337.43|339.43|337.43|339.39|337.39|4
1723668080000|2024-08-14 20:41:20|339.42|337.42|339.43|337.43|339.43|337.43|339.42|337.42|2
1723668090000|2024-08-14 20:41:30|339.42|337.42|339.42|337.42|339.43|337.43|339.41|337.41|9
1723668100000|2024-08-14 20:41:40|339.43|337.43|339.55|337.55|339.55|337.55|339.43|337.43|8
1723668110000|2024-08-14 20:41:50|339.56|337.56|339.67|337.67|339.67|337.67|339.56|337.56|4
1723668120000|2024-08-14 20:42:00|339.71|337.71|339.73|337.73|339.73|337.73|339.67|337.67|9
1723668130000|2024-08-14 20:42:10|339.82|337.82|339.82|337.82|339.82|337.82|339.82|337.82|1
1723668140000|2024-08-14 20:42:20|339.8|337.8|339.8|337.8|339.8|337.8|339.79|337.79|3
1723668150000|2024-08-14 20:42:30|339.79|337.79|339.83|337.83|339.83|337.83|339.79|337.79|7
1723668160000|2024-08-14 20:42:40|339.85|337.85|339.85|337.85|339.87|337.87|339.84|337.84|7
1723668170000|2024-08-14 20:42:50|339.86|337.86|339.88|337.88|339.89|337.89|339.86|337.86|5
1723668180000|2024-08-14 20:43:00|339.89|337.89|339.88|337.88|339.89|337.89|339.88|337.88|2
1723668190000|2024-08-14 20:43:10|339.89|337.89|339.97|337.97|339.97|337.97|339.89|337.89|14
1723668200000|2024-08-14 20:43:20|340.04|338.04|340.04|338.04|340.04|338.04|340.04|338.04|1
1723668210000|2024-08-14 20:43:30|340.02|338.02|340.02|338.02|340.02|338.02|340.02|338.02|1
1723668220000|2024-08-14 20:43:40|340.01|338.01|340.01|338.01|340.01|338.01|340.01|338.01|1
1723668230000|2024-08-14 20:43:50|340.02|338.02|340.07|338.07|340.07|338.07|340.02|338.02|3
1723668240000|2024-08-14 20:44:00|340.11|338.11|340.14|338.14|340.14|338.14|340.11|338.11|5
1723668250000|2024-08-14 20:44:10|340.11|338.11|340.11|338.11|340.12|338.12|340.11|338.11|3
1723668260000|2024-08-14 20:44:20|340.12|338.12|340.2|338.2|340.2|338.2|340.11|338.11|11
1723668270000|2024-08-14 20:44:30|340.16|338.16|340.12|338.12|340.16|338.16|340.12|338.12|7
1723668290000|2024-08-14 20:44:50|340.11|338.11|340.1|338.1|340.11|338.11|340.1|338.1|2
1723668300000|2024-08-14 20:45:00|340|338|340.08|338.08|340.13|338.13|340|338|18
1723668310000|2024-08-14 20:45:10|340.06|338.06|340.02|338.02|340.06|338.06|340.01|338.01|3
1723668320000|2024-08-14 20:45:20|340.01|338.01|339.97|337.97|340.01|338.01|339.97|337.97|4
1723668330000|2024-08-14 20:45:30|339.98|337.98|339.98|337.98|339.99|337.99|339.97|337.97|4
1723668340000|2024-08-14 20:45:40|339.97|337.97|339.88|337.88|339.97|337.97|339.87|337.87|7
1723668350000|2024-08-14 20:45:50|339.87|337.87|339.79|337.79|339.88|337.88|339.77|337.77|6
1723668360000|2024-08-14 20:46:00|339.77|337.77|339.66|337.66|339.77|337.77|339.61|337.61|12
1723668370000|2024-08-14 20:46:10|339.65|337.65|339.7|337.7|339.73|337.73|339.65|337.65|10
1723668380000|2024-08-14 20:46:20|339.72|337.72|339.7|337.7|339.72|337.72|339.69|337.69|7
1723668390000|2024-08-14 20:46:30|339.71|337.71|339.77|337.77|339.81|337.81|339.71|337.71|7
1723668400000|2024-08-14 20:46:40|339.78|337.78|339.78|337.78|339.79|337.79|339.78|337.78|7
1723668410000|2024-08-14 20:46:50|339.79|337.79|339.79|337.79|339.8|337.8|339.78|337.78|9
1723668420000|2024-08-14 20:47:00|339.78|337.78|339.91|337.91|339.91|337.91|339.77|337.77|9
1723668430000|2024-08-14 20:47:10|339.9|337.9|339.9|337.9|339.91|337.91|339.9|337.9|3
1723668440000|2024-08-14 20:47:20|339.89|337.89|339.9|337.9|339.9|337.9|339.89|337.89|2
1723668450000|2024-08-14 20:47:30|339.91|337.91|339.94|337.94|339.95|337.95|339.9|337.9|9
1723668460000|2024-08-14 20:47:40|339.93|337.93|339.9|337.9|339.93|337.93|339.9|337.9|4
1723668470000|2024-08-14 20:47:50|339.92|337.92|339.9|337.9|339.97|337.97|339.89|337.89|16
1723668480000|2024-08-14 20:48:00|339.89|337.89|339.92|337.92|339.94|337.94|339.89|337.89|7
1723668490000|2024-08-14 20:48:10|339.91|337.91|339.97|337.97|339.97|337.97|339.89|337.89|8
1723668500000|2024-08-14 20:48:20|339.98|337.98|339.99|337.99|340.04|338.04|339.98|337.98|17
1723668510000|2024-08-14 20:48:30|340|338|340|338|340.02|338.02|339.99|337.99|5
1723668520000|2024-08-14 20:48:40|339.99|337.99|339.88|337.88|339.99|337.99|339.87|337.87|13
1723668530000|2024-08-14 20:48:50|339.9|337.9|339.91|337.91|339.91|337.91|339.89|337.89|6
1723668540000|2024-08-14 20:49:00|339.92|337.92|339.97|337.97|340|338|339.92|337.92|11
1723668550000|2024-08-14 20:49:10|339.96|337.96|339.93|337.93|340|338|339.92|337.92|15
1723668560000|2024-08-14 20:49:20|339.94|337.94|339.96|337.96|339.97|337.97|339.94|337.94|10
1723668570000|2024-08-14 20:49:30|339.95|337.95|339.9|337.9|339.95|337.95|339.88|337.88|11
1723668580000|2024-08-14 20:49:40|339.92|337.92|339.76|337.76|339.95|337.95|339.76|337.76|21
1723668590000|2024-08-14 20:49:50|339.77|337.77|339.84|337.84|339.85|337.85|339.77|337.77|7
1723668600000|2024-08-14 20:50:00|339.83|337.83|339.84|337.84|339.84|337.84|339.8|337.8|10
1723668610000|2024-08-14 20:50:10|339.88|337.88|339.91|337.91|339.93|337.93|339.86|337.86|10
1723668620000|2024-08-14 20:50:20|339.89|337.89|339.8|337.8|339.91|337.91|339.8|337.8|14
1723668630000|2024-08-14 20:50:30|339.81|337.81|339.57|337.57|339.81|337.81|339.57|337.57|16
1723668640000|2024-08-14 20:50:40|339.59|337.59|339.57|337.57|339.6|337.6|339.55|337.55|16
1723668650000|2024-08-14 20:50:50|339.58|337.58|339.66|337.66|339.67|337.67|339.56|337.56|16
1723668660000|2024-08-14 20:51:00|339.67|337.67|339.83|337.83|339.83|337.83|339.67|337.67|5
1723668670000|2024-08-14 20:51:10|339.81|337.81|339.86|337.86|339.86|337.86|339.8|337.8|10
1723668680000|2024-08-14 20:51:20|339.85|337.85|339.85|337.85|339.86|337.86|339.82|337.82|16
1723668690000|2024-08-14 20:51:30|339.86|337.86|339.9|337.9|339.91|337.91|339.85|337.85|6
1723668700000|2024-08-14 20:51:40|339.86|337.86|339.86|337.86|339.86|337.86|339.86|337.86|1
1723668710000|2024-08-14 20:51:50|339.85|337.85|339.82|337.82|339.85|337.85|339.82|337.82|3
1723668720000|2024-08-14 20:52:00|339.83|337.83|339.88|337.88|339.89|337.89|339.82|337.82|11
1723668730000|2024-08-14 20:52:10|339.87|337.87|339.8|337.8|339.87|337.87|339.76|337.76|13
1723668740000|2024-08-14 20:52:20|339.81|337.81|339.79|337.79|339.81|337.81|339.79|337.79|3
1723668750000|2024-08-14 20:52:30|339.8|337.8|339.78|337.78|339.8|337.8|339.76|337.76|8
1723668760000|2024-08-14 20:52:40|339.8|337.8|339.8|337.8|339.83|337.83|339.8|337.8|9
1723668770000|2024-08-14 20:52:50|339.81|337.81|339.88|337.88|339.88|337.88|339.81|337.81|9
1723668780000|2024-08-14 20:53:00|339.89|337.89|339.88|337.88|339.89|337.89|339.86|337.86|8
1723668790000|2024-08-14 20:53:10|339.89|337.89|339.94|337.94|339.95|337.95|339.89|337.89|10
1723668800000|2024-08-14 20:53:20|339.93|337.93|339.88|337.88|339.93|337.93|339.87|337.87|14
1723668810000|2024-08-14 20:53:30|339.89|337.89|339.89|337.89|339.89|337.89|339.88|337.88|5
1723668820000|2024-08-14 20:53:40|339.88|337.88|339.85|337.85|339.88|337.88|339.84|337.84|9
1723668830000|2024-08-14 20:53:50|339.84|337.84|339.83|337.83|339.86|337.86|339.83|337.83|14
1723668840000|2024-08-14 20:54:00|339.81|337.81|339.74|337.74|339.81|337.81|339.72|337.72|6
1723668850000|2024-08-14 20:54:10|339.76|337.76|339.74|337.74|339.76|337.76|339.74|337.74|7
1723668860000|2024-08-14 20:54:20|339.76|337.76|339.76|337.76|339.77|337.77|339.76|337.76|7
1723668870000|2024-08-14 20:54:30|339.77|337.77|339.79|337.79|339.79|337.79|339.77|337.77|3
1723668880000|2024-08-14 20:54:40|339.8|337.8|339.67|337.67|339.81|337.81|339.67|337.67|9
1723668890000|2024-08-14 20:54:50|339.66|337.66|339.64|337.64|339.66|337.66|339.63|337.63|7
1723668900000|2024-08-14 20:55:00|339.63|337.63|339.57|337.57|339.63|337.63|339.51|337.51|17
1723668910000|2024-08-14 20:55:10|339.56|337.56|339.55|337.55|339.56|337.56|339.53|337.53|4
1723668920000|2024-08-14 20:55:20|339.54|337.54|339.41|337.41|339.54|337.54|339.4|337.4|8
1723668930000|2024-08-14 20:55:30|339.4|337.4|339.45|337.45|339.45|337.45|339.4|337.4|8
1723668940000|2024-08-14 20:55:40|339.44|337.44|339.37|337.37|339.44|337.44|339.37|337.37|8
1723668950000|2024-08-14 20:55:50|339.36|337.36|339.32|337.32|339.36|337.36|339.32|337.32|6
1723668960000|2024-08-14 20:56:00|339.31|337.31|339.32|337.32|339.34|337.34|339.31|337.31|5
1723668970000|2024-08-14 20:56:10|339.33|337.33|339.36|337.36|339.37|337.37|339.33|337.33|4
1723668980000|2024-08-14 20:56:20|339.35|337.35|339.32|337.32|339.36|337.36|339.32|337.32|5
1723668990000|2024-08-14 20:56:30|339.33|337.33|339.34|337.34|339.35|337.35|339.33|337.33|4
1723669000000|2024-08-14 20:56:40|339.36|337.36|339.36|337.36|339.36|337.36|339.33|337.33|8
1723669010000|2024-08-14 20:56:50|339.37|337.37|339.35|337.35|339.38|337.38|339.35|337.35|8
1723669020000|2024-08-14 20:57:00|339.36|337.36|339.41|337.41|339.41|337.41|339.36|337.36|6
1723669030000|2024-08-14 20:57:10|339.44|337.44|339.46|337.46|339.48|337.48|339.44|337.44|8
1723669040000|2024-08-14 20:57:20|339.47|337.47|339.49|337.49|339.49|337.49|339.47|337.47|3
1723669050000|2024-08-14 20:57:30|339.51|337.51|339.46|337.46|339.55|337.55|339.46|337.46|16
1723669060000|2024-08-14 20:57:40|339.52|337.52|339.55|337.55|339.57|337.57|339.52|337.52|11
1723669070000|2024-08-14 20:57:50|339.56|337.56|339.57|337.57|339.66|337.66|339.56|337.56|11
1723669080000|2024-08-14 20:58:00|339.58|337.58|339.7|337.7|339.72|337.72|339.56|337.56|14
1723669090000|2024-08-14 20:58:10|339.67|337.67|339.58|337.58|339.68|337.68|339.58|337.58|12
1723669100000|2024-08-14 20:58:20|339.59|337.59|339.6|337.6|339.6|337.6|339.59|337.59|10
1723669110000|2024-08-14 20:58:30|339.61|337.61|339.59|337.59|339.61|337.61|339.58|337.58|11
1723669120000|2024-08-14 20:58:40|339.6|337.6|339.53|337.53|339.6|337.6|339.53|337.53|6
1723669130000|2024-08-14 20:58:50|339.51|337.51|339.5|337.5|339.54|337.54|339.5|337.5|8
1723669140000|2024-08-14 20:59:00|339.51|337.51|339.44|337.44|339.51|337.51|339.44|337.44|10
1723669150000|2024-08-14 20:59:10|339.45|337.45|339.45|337.45|339.46|337.46|339.44|337.44|9
1723669160000|2024-08-14 20:59:20|339.46|337.46|339.45|337.45|339.47|337.47|339.45|337.45|5
1723669170000|2024-08-14 20:59:30|339.43|337.43|339.48|337.48|339.48|337.48|339.43|337.43|5
1723669180000|2024-08-14 20:59:40|339.5|337.5|339.5|337.5|339.52|337.52|339.5|337.5|4
1723669190000|2024-08-14 20:59:50|339.51|337.51|339.49|337.49|339.51|337.51|339.49|337.49|3
1723669200000|2024-08-14 21:00:00|339.5|337.5|339.5|337.5|339.55|337.55|339.5|337.5|17
1723669210000|2024-08-14 21:00:10|339.49|337.49|339.45|337.45|339.49|337.49|339.45|337.45|8
1723669220000|2024-08-14 21:00:20|339.46|337.46|339.46|337.46|339.48|337.48|339.44|337.44|12
1723669230000|2024-08-14 21:00:30|339.45|337.45|339.35|337.35|339.47|337.47|339.34|337.34|15
1723669240000|2024-08-14 21:00:40|339.36|337.36|339.34|337.34|339.38|337.38|339.34|337.34|9
1723669250000|2024-08-14 21:00:50|339.33|337.33|339.22|337.22|339.33|337.33|339.22|337.22|8
1723669260000|2024-08-14 21:01:00|339.23|337.23|339.21|337.21|339.25|337.25|339.21|337.21|8
1723669270000|2024-08-14 21:01:10|339.2|337.2|339.22|337.22|339.22|337.22|339.2|337.2|5
1723669280000|2024-08-14 21:01:20|339.21|337.21|339.2|337.2|339.22|337.22|339.2|337.2|3
1723669290000|2024-08-14 21:01:30|339.19|337.19|339.13|337.13|339.19|337.19|339.09|337.09|18
1723669300000|2024-08-14 21:01:40|339.14|337.14|339.11|337.11|339.14|337.14|339.07|337.07|7
1723669310000|2024-08-14 21:01:50|339.15|337.15|339.43|337.43|339.43|337.43|339.15|337.15|15
1723669320000|2024-08-14 21:02:00|339.42|337.42|339.42|337.42|339.42|337.42|339.38|337.38|12
1723669330000|2024-08-14 21:02:10|339.41|337.41|339.41|337.41|339.41|337.41|339.4|337.4|3
1723669340000|2024-08-14 21:02:20|339.4|337.4|339.4|337.4|339.41|337.41|339.4|337.4|9
1723669350000|2024-08-14 21:02:30|339.41|337.41|339.41|337.41|339.42|337.42|339.4|337.4|4
1723669360000|2024-08-14 21:02:40|339.4|337.4|339.39|337.39|339.41|337.41|339.39|337.39|6
1723669370000|2024-08-14 21:02:50|339.38|337.38|339.38|337.38|339.38|337.38|339.37|337.37|5
1723669380000|2024-08-14 21:03:00|339.37|337.37|339.52|337.52|339.55|337.55|339.37|337.37|16
1723669390000|2024-08-14 21:03:10|339.53|337.53|339.5|337.5|339.53|337.53|339.5|337.5|9
1723669400000|2024-08-14 21:03:20|339.48|337.48|339.33|337.33|339.5|337.5|339.33|337.33|16
1723669410000|2024-08-14 21:03:30|339.32|337.32|339.29|337.29|339.34|337.34|339.29|337.29|19
1723669420000|2024-08-14 21:03:40|339.28|337.28|339.32|337.32|339.32|337.32|339.26|337.26|12
1723669430000|2024-08-14 21:03:50|339.37|337.37|339.36|337.36|339.39|337.39|339.35|337.35|8
1723669440000|2024-08-14 21:04:00|339.35|337.35|339.33|337.33|339.37|337.37|339.32|337.32|11
1723669450000|2024-08-14 21:04:10|339.32|337.32|339.34|337.34|339.38|337.38|339.32|337.32|10
1723669460000|2024-08-14 21:04:20|339.33|337.33|339.36|337.36|339.37|337.37|339.33|337.33|8
1723669470000|2024-08-14 21:04:30|339.35|337.35|339.34|337.34|339.36|337.36|339.34|337.34|6
1723669480000|2024-08-14 21:04:40|339.35|337.35|339.35|337.35|339.35|337.35|339.35|337.35|1
1723669490000|2024-08-14 21:04:50|339.36|337.36|339.41|337.41|339.41|337.41|339.36|337.36|4
1723669500000|2024-08-14 21:05:00|339.38|337.38|339.37|337.37|339.38|337.38|339.37|337.37|16
1723669510000|2024-08-14 21:05:10|339.38|337.38|339.49|337.49|339.5|337.5|339.38|337.38|8
1723669520000|2024-08-14 21:05:20|339.5|337.5|339.48|337.48|339.51|337.51|339.48|337.48|11
1723669530000|2024-08-14 21:05:30|339.49|337.49|339.47|337.47|339.49|337.49|339.47|337.47|4
1723669550000|2024-08-14 21:05:50|339.46|337.46|339.41|337.41|339.46|337.46|339.41|337.41|3
1723669560000|2024-08-14 21:06:00|339.37|337.37|339.36|337.36|339.37|337.37|339.36|337.36|2
1723669570000|2024-08-14 21:06:10|339.33|337.33|339.31|337.31|339.33|337.33|339.31|337.31|4
1723669580000|2024-08-14 21:06:20|339.29|337.29|339.36|337.36|339.37|337.37|339.28|337.28|16
1723669590000|2024-08-14 21:06:30|339.35|337.35|339.38|337.38|339.38|337.38|339.35|337.35|4
1723669600000|2024-08-14 21:06:40|339.37|337.37|339.34|337.34|339.38|337.38|339.34|337.34|6
1723669610000|2024-08-14 21:06:50|339.33|337.33|339.33|337.33|339.34|337.34|339.33|337.33|3
1723669620000|2024-08-14 21:07:00|339.32|337.32|339.31|337.31|339.33|337.33|339.31|337.31|8
1723669630000|2024-08-14 21:07:10|339.32|337.32|339.34|337.34|339.34|337.34|339.3|337.3|11
1723669640000|2024-08-14 21:07:20|339.38|337.38|339.47|337.47|339.47|337.47|339.38|337.38|4
1723669650000|2024-08-14 21:07:30|339.48|337.48|339.46|337.46|339.48|337.48|339.46|337.46|15
1723669660000|2024-08-14 21:07:40|339.47|337.47|339.46|337.46|339.48|337.48|339.46|337.46|10
1723669670000|2024-08-14 21:07:50|339.47|337.47|339.49|337.49|339.49|337.49|339.47|337.47|4
1723669680000|2024-08-14 21:08:00|339.52|337.52|339.59|337.59|339.6|337.6|339.51|337.51|14
1723669690000|2024-08-14 21:08:10|339.53|337.53|339.51|337.51|339.55|337.55|339.5|337.5|5
1723669700000|2024-08-14 21:08:20|339.5|337.5|339.49|337.49|339.5|337.5|339.49|337.49|2
1723669710000|2024-08-14 21:08:30|339.5|337.5|339.5|337.5|339.51|337.51|339.5|337.5|5
1723669720000|2024-08-14 21:08:40|339.49|337.49|339.49|337.49|339.49|337.49|339.49|337.49|1
1723669730000|2024-08-14 21:08:50|339.5|337.5|339.49|337.49|339.5|337.5|339.49|337.49|2
1723669740000|2024-08-14 21:09:00|339.5|337.5|339.49|337.49|339.5|337.5|339.49|337.49|2
1723669750000|2024-08-14 21:09:10|339.48|337.48|339.49|337.49|339.49|337.49|339.48|337.48|2
1723669770000|2024-08-14 21:09:30|339.48|337.48|339.49|337.49|339.49|337.49|339.48|337.48|4
1723669780000|2024-08-14 21:09:40|339.5|337.5|339.49|337.49|339.5|337.5|339.49|337.49|4
1723669790000|2024-08-14 21:09:50|339.48|337.48|339.46|337.46|339.48|337.48|339.44|337.44|4
1723669800000|2024-08-14 21:10:00|339.47|337.47|339.47|337.47|339.48|337.48|339.47|337.47|7
1723669810000|2024-08-14 21:10:10|339.48|337.48|339.48|337.48|339.49|337.49|339.48|337.48|3
1723669820000|2024-08-14 21:10:20|339.47|337.47|339.48|337.48|339.49|337.49|339.47|337.47|10
1723669830000|2024-08-14 21:10:30|339.47|337.47|339.47|337.47|339.48|337.48|339.47|337.47|3
1723669840000|2024-08-14 21:10:40|339.48|337.48|339.48|337.48|339.48|337.48|339.47|337.47|3
1723669850000|2024-08-14 21:10:50|339.49|337.49|339.47|337.47|339.49|337.49|339.47|337.47|11
1723669860000|2024-08-14 21:11:00|339.48|337.48|339.42|337.42|339.48|337.48|339.42|337.42|6
1723669870000|2024-08-14 21:11:10|339.41|337.41|339.32|337.32|339.41|337.41|339.29|337.29|13
1723669880000|2024-08-14 21:11:20|339.34|337.34|339.3|337.3|339.34|337.34|339.3|337.3|5
1723669890000|2024-08-14 21:11:30|339.32|337.32|339.41|337.41|339.42|337.42|339.32|337.32|11
1723669900000|2024-08-14 21:11:40|339.4|337.4|339.39|337.39|339.4|337.4|339.39|337.39|4
1723669910000|2024-08-14 21:11:50|339.38|337.38|339.37|337.37|339.38|337.38|339.36|337.36|3
1723669920000|2024-08-14 21:12:00|339.38|337.38|339.37|337.37|339.38|337.38|339.37|337.37|6
1723669930000|2024-08-14 21:12:10|339.38|337.38|339.4|337.4|339.41|337.41|339.37|337.37|15
1723669940000|2024-08-14 21:12:20|339.41|337.41|339.39|337.39|339.41|337.41|339.39|337.39|9
1723669950000|2024-08-14 21:12:30|339.4|337.4|339.41|337.41|339.41|337.41|339.4|337.4|2
1723669960000|2024-08-14 21:12:40|339.4|337.4|339.4|337.4|339.4|337.4|339.4|337.4|1
1723669970000|2024-08-14 21:12:50|339.39|337.39|339.38|337.38|339.39|337.39|339.37|337.37|3
1723669980000|2024-08-14 21:13:00|339.37|337.37|339.35|337.35|339.37|337.37|339.34|337.34|9
1723669990000|2024-08-14 21:13:10|339.34|337.34|339.43|337.43|339.43|337.43|339.33|337.33|9
1723670000000|2024-08-14 21:13:20|339.42|337.42|339.41|337.41|339.43|337.43|339.39|337.39|10
1723670010000|2024-08-14 21:13:30|339.42|337.42|339.41|337.41|339.42|337.42|339.41|337.41|6
1723670020000|2024-08-14 21:13:40|339.42|337.42|339.45|337.45|339.45|337.45|339.42|337.42|7
1723670030000|2024-08-14 21:13:50|339.48|337.48|339.5|337.5|339.5|337.5|339.48|337.48|7
1723670040000|2024-08-14 21:14:00|339.51|337.51|339.49|337.49|339.51|337.51|339.48|337.48|7
1723670050000|2024-08-14 21:14:10|339.5|337.5|339.45|337.45|339.5|337.5|339.45|337.45|9
1723670060000|2024-08-14 21:14:20|339.46|337.46|339.48|337.48|339.49|337.49|339.46|337.46|5
1723670070000|2024-08-14 21:14:30|339.49|337.49|339.39|337.39|339.49|337.49|339.39|337.39|8
1723670080000|2024-08-14 21:14:40|339.4|337.4|339.38|337.38|339.41|337.41|339.38|337.38|9
1723670090000|2024-08-14 21:14:50|339.39|337.39|339.38|337.38|339.39|337.39|339.38|337.38|2
1723670100000|2024-08-14 21:15:00|339.39|337.39|339.36|337.36|339.39|337.39|339.36|337.36|6
1723670110000|2024-08-14 21:15:10|339.37|337.37|339.33|337.33|339.37|337.37|339.32|337.32|9
1723670120000|2024-08-14 21:15:20|339.3|337.3|339.3|337.3|339.3|337.3|339.29|337.29|5
1723670130000|2024-08-14 21:15:30|339.29|337.29|339.28|337.28|339.29|337.29|339.27|337.27|3
1723670140000|2024-08-14 21:15:40|339.29|337.29|339.15|337.15|339.29|337.29|339.14|337.14|7
1723670150000|2024-08-14 21:15:50|339.14|337.14|339.12|337.12|339.14|337.14|339.12|337.12|2
1723670160000|2024-08-14 21:16:00|339.08|337.08|339.06|337.06|339.09|337.09|339.06|337.06|5
1723670170000|2024-08-14 21:16:10|339.05|337.05|339.05|337.05|339.05|337.05|339.04|337.04|3
1723670180000|2024-08-14 21:16:20|339.04|337.04|339|337|339.05|337.05|338.99|336.99|9
1723670190000|2024-08-14 21:16:30|338.98|336.98|339.02|337.02|339.03|337.03|338.98|336.98|5
1723670200000|2024-08-14 21:16:40|339|337|339.07|337.07|339.07|337.07|339|337|4
1723670210000|2024-08-14 21:16:50|339.06|337.06|339.09|337.09|339.09|337.09|339.05|337.05|8
1723670220000|2024-08-14 21:17:00|339.08|337.08|339.23|337.23|339.23|337.23|339.08|337.08|10
1723670230000|2024-08-14 21:17:10|339.22|337.22|339.22|337.22|339.22|337.22|339.22|337.22|1
1723670240000|2024-08-14 21:17:20|339.23|337.23|339.38|337.38|339.38|337.38|339.23|337.23|6
1723670250000|2024-08-14 21:17:30|339.41|337.41|339.41|337.41|339.41|337.41|339.4|337.4|5
1723670260000|2024-08-14 21:17:40|339.4|337.4|339.39|337.39|339.41|337.41|339.39|337.39|8
1723670270000|2024-08-14 21:17:50|339.4|337.4|339.44|337.44|339.45|337.45|339.39|337.39|9
1723670280000|2024-08-14 21:18:00|339.43|337.43|339.43|337.43|339.44|337.44|339.4|337.4|9
1723670290000|2024-08-14 21:18:10|339.44|337.44|339.45|337.45|339.46|337.46|339.44|337.44|4
1723670300000|2024-08-14 21:18:20|339.46|337.46|339.47|337.47|339.48|337.48|339.46|337.46|5
1723670310000|2024-08-14 21:18:30|339.49|337.49|339.47|337.47|339.49|337.49|339.47|337.47|7
1723670320000|2024-08-14 21:18:40|339.48|337.48|339.48|337.48|339.48|337.48|339.48|337.48|1
1723670330000|2024-08-14 21:18:50|339.49|337.49|339.48|337.48|339.49|337.49|339.48|337.48|2
1723670340000|2024-08-14 21:19:00|339.49|337.49|339.48|337.48|339.49|337.49|339.46|337.46|6
1723670350000|2024-08-14 21:19:10|339.47|337.47|339.51|337.51|339.51|337.51|339.47|337.47|8
1723670360000|2024-08-14 21:19:20|339.61|337.61|339.62|337.62|339.63|337.63|339.6|337.6|6
1723670370000|2024-08-14 21:19:30|339.63|337.63|339.65|337.65|339.66|337.66|339.63|337.63|7
1723670380000|2024-08-14 21:19:40|339.66|337.66|339.66|337.66|339.66|337.66|339.65|337.65|3
1723670390000|2024-08-14 21:19:50|339.65|337.65|339.57|337.57|339.66|337.66|339.56|337.56|11
1723670400000|2024-08-14 21:20:00|339.58|337.58|339.58|337.58|339.58|337.58|339.57|337.57|3
1723670410000|2024-08-14 21:20:10|339.57|337.57|339.58|337.58|339.58|337.58|339.56|337.56|3
1723670420000|2024-08-14 21:20:20|339.56|337.56|339.56|337.56|339.57|337.57|339.56|337.56|5
1723670430000|2024-08-14 21:20:30|339.57|337.57|339.58|337.58|339.58|337.58|339.57|337.57|2
1723670440000|2024-08-14 21:20:40|339.56|337.56|339.54|337.54|339.56|337.56|339.53|337.53|5
1723670450000|2024-08-14 21:20:50|339.53|337.53|339.54|337.54|339.54|337.54|339.53|337.53|6
1723670460000|2024-08-14 21:21:00|339.56|337.56|339.57|337.57|339.57|337.57|339.55|337.55|3
1723670470000|2024-08-14 21:21:10|339.56|337.56|339.56|337.56|339.56|337.56|339.56|337.56|1
1723670480000|2024-08-14 21:21:20|339.58|337.58|339.68|337.68|339.69|337.69|339.58|337.58|7
1723670490000|2024-08-14 21:21:30|339.67|337.67|339.7|337.7|339.7|337.7|339.67|337.67|9
1723670500000|2024-08-14 21:21:40|339.69|337.69|339.72|337.72|339.72|337.72|339.69|337.69|3
1723670510000|2024-08-14 21:21:50|339.73|337.73|339.77|337.77|339.77|337.77|339.71|337.71|8
1723670520000|2024-08-14 21:22:00|339.78|337.78|339.81|337.81|339.81|337.81|339.77|337.77|5
1723670530000|2024-08-14 21:22:10|339.79|337.79|339.89|337.89|339.89|337.89|339.79|337.79|6
1723670540000|2024-08-14 21:22:20|339.86|337.86|339.85|337.85|339.86|337.86|339.83|337.83|4
1723670550000|2024-08-14 21:22:30|339.86|337.86|339.86|337.86|339.86|337.86|339.85|337.85|3
1723670560000|2024-08-14 21:22:40|339.88|337.88|339.89|337.89|339.9|337.9|339.88|337.88|6
1723670570000|2024-08-14 21:22:50|339.88|337.88|339.9|337.9|339.9|337.9|339.88|337.88|7
1723670580000|2024-08-14 21:23:00|339.91|337.91|339.95|337.95|339.95|337.95|339.91|337.91|4
1723670600000|2024-08-14 21:23:20|339.96|337.96|339.96|337.96|339.96|337.96|339.95|337.95|5
1723670610000|2024-08-14 21:23:30|339.97|337.97|339.97|337.97|339.97|337.97|339.96|337.96|3
1723670620000|2024-08-14 21:23:40|339.93|337.93|339.91|337.91|339.93|337.93|339.89|337.89|10
1723670630000|2024-08-14 21:23:50|339.89|337.89|339.89|337.89|339.89|337.89|339.89|337.89|1
1723670640000|2024-08-14 21:24:00|339.91|337.91|339.91|337.91|339.91|337.91|339.89|337.89|10
1723670660000|2024-08-14 21:24:20|339.89|337.89|339.89|337.89|339.89|337.89|339.89|337.89|1
1723670670000|2024-08-14 21:24:30|339.9|337.9|339.91|337.91|339.91|337.91|339.9|337.9|2
1723670680000|2024-08-14 21:24:40|339.9|337.9|339.89|337.89|339.9|337.9|339.89|337.89|2
1723670690000|2024-08-14 21:24:50|339.9|337.9|339.87|337.87|339.9|337.9|339.87|337.87|3
1723670700000|2024-08-14 21:25:00|339.88|337.88|339.88|337.88|339.88|337.88|339.87|337.87|3
1723670710000|2024-08-14 21:25:10|339.87|337.87|339.89|337.89|339.89|337.89|339.87|337.87|3
1723670720000|2024-08-14 21:25:20|339.88|337.88|339.87|337.87|339.88|337.88|339.87|337.87|2
1723670730000|2024-08-14 21:25:30|339.88|337.88|339.88|337.88|339.88|337.88|339.87|337.87|3
1723670740000|2024-08-14 21:25:40|339.87|337.87|339.89|337.89|339.89|337.89|339.87|337.87|3
1723670750000|2024-08-14 21:25:50|339.93|337.93|340.02|338.02|340.02|338.02|339.93|337.93|6
1723670760000|2024-08-14 21:26:00|340.01|338.01|339.98|337.98|340.01|338.01|339.97|337.97|5
1723670770000|2024-08-14 21:26:10|340.07|338.07|340.05|338.05|340.07|338.07|340.02|338.02|10
1723670780000|2024-08-14 21:26:20|340.04|338.04|340.02|338.02|340.05|338.05|340.02|338.02|7
1723670790000|2024-08-14 21:26:30|340.03|338.03|340.05|338.05|340.06|338.06|339.98|337.98|8
1723670800000|2024-08-14 21:26:40|340.07|338.07|340|338|340.07|338.07|340|338|2
1723670810000|2024-08-14 21:26:50|340.07|338.07|340|338|340.07|338.07|340|338|6
1723670820000|2024-08-14 21:27:00|340.05|338.05|340.06|338.06|340.06|338.06|340.05|338.05|2
1723670830000|2024-08-14 21:27:10|340.05|338.05|340.05|338.05|340.05|338.05|340.05|338.05|1
1723670850000|2024-08-14 21:27:30|340.02|338.02|340.02|338.02|340.05|338.05|340.02|338.02|3
1723670860000|2024-08-14 21:27:40|340.03|338.03|340.03|338.03|340.03|338.03|340.03|338.03|1
1723670900000|2024-08-14 21:28:20|340.04|338.04|340.04|338.04|340.04|338.04|340.04|338.04|1
1723670910000|2024-08-14 21:28:30|340.02|338.02|340.04|338.04|340.04|338.04|340.02|338.02|4
1723670920000|2024-08-14 21:28:40|339.96|337.96|339.92|337.92|339.99|337.99|339.92|337.92|9
1723670930000|2024-08-14 21:28:50|339.91|337.91|339.92|337.92|339.92|337.92|339.89|337.89|4
1723670940000|2024-08-14 21:29:00|339.91|337.91|339.92|337.92|339.92|337.92|339.91|337.91|2
1723670960000|2024-08-14 21:29:20|339.91|337.91|339.89|337.89|339.91|337.91|339.89|337.89|2
1723670970000|2024-08-14 21:29:30|339.9|337.9|339.9|337.9|339.9|337.9|339.9|337.9|1
1723670980000|2024-08-14 21:29:40|339.94|337.94|339.95|337.95|339.95|337.95|339.94|337.94|2
1723670990000|2024-08-14 21:29:50|339.96|337.96|339.97|337.97|339.97|337.97|339.96|337.96|2
1723671000000|2024-08-14 21:30:00|339.95|337.95|339.95|337.95|339.95|337.95|339.95|337.95|1
1723671010000|2024-08-14 21:30:10|339.97|337.97|339.97|337.97|339.97|337.97|339.97|337.97|1
1723671020000|2024-08-14 21:30:20|340.08|338.08|340.12|338.12|340.16|338.16|340.08|338.08|8
1723671030000|2024-08-14 21:30:30|340.11|338.11|340.08|338.08|340.11|338.11|340.08|338.08|4
1723671040000|2024-08-14 21:30:40|340.07|338.07|340.06|338.06|340.07|338.07|340.02|338.02|8
1723671050000|2024-08-14 21:30:50|340.05|338.05|339.98|337.98|340.05|338.05|339.98|337.98|2
1723671060000|2024-08-14 21:31:00|339.96|337.96|339.95|337.95|339.96|337.96|339.95|337.95|2
1723671070000|2024-08-14 21:31:10|339.94|337.94|339.92|337.92|339.96|337.96|339.92|337.92|5
1723671080000|2024-08-14 21:31:20|339.91|337.91|339.91|337.91|339.91|337.91|339.91|337.91|1
1723671090000|2024-08-14 21:31:30|339.89|337.89|339.93|337.93|339.94|337.94|339.89|337.89|9
1723671100000|2024-08-14 21:31:40|339.91|337.91|339.9|337.9|339.91|337.91|339.9|337.9|2
1723671110000|2024-08-14 21:31:50|339.92|337.92|339.93|337.93|339.97|337.97|339.92|337.92|5
1723671120000|2024-08-14 21:32:00|339.92|337.92|339.91|337.91|339.92|337.92|339.91|337.91|2
1723671130000|2024-08-14 21:32:10|339.9|337.9|339.9|337.9|339.9|337.9|339.9|337.9|1
1723671140000|2024-08-14 21:32:20|339.89|337.89|339.89|337.89|339.89|337.89|339.89|337.89|1
1723671170000|2024-08-14 21:32:50|339.87|337.87|339.79|337.79|339.87|337.87|339.79|337.79|6
1723671180000|2024-08-14 21:33:00|339.78|337.78|339.78|337.78|339.78|337.78|339.78|337.78|1
1723671200000|2024-08-14 21:33:20|339.79|337.79|339.79|337.79|339.79|337.79|339.79|337.79|1
1723671210000|2024-08-14 21:33:30|339.78|337.78|339.77|337.77|339.78|337.78|339.76|337.76|4
1723671220000|2024-08-14 21:33:40|339.75|337.75|339.57|337.57|339.75|337.75|339.57|337.57|11
1723671230000|2024-08-14 21:33:50|339.56|337.56|339.53|337.53|339.57|337.57|339.51|337.51|9
1723671240000|2024-08-14 21:34:00|339.52|337.52|339.51|337.51|339.53|337.53|339.5|337.5|6
1723671250000|2024-08-14 21:34:10|339.5|337.5|339.51|337.51|339.51|337.51|339.5|337.5|2
1723671260000|2024-08-14 21:34:20|339.48|337.48|339.48|337.48|339.48|337.48|339.48|337.48|1
1723671270000|2024-08-14 21:34:30|339.47|337.47|339.41|337.41|339.47|337.47|339.41|337.41|6
1723671280000|2024-08-14 21:34:40|339.4|337.4|339.4|337.4|339.4|337.4|339.4|337.4|1
1723671290000|2024-08-14 21:34:50|339.43|337.43|339.4|337.4|339.47|337.47|339.4|337.4|8
1723671300000|2024-08-14 21:35:00|339.44|337.44|339.44|337.44|339.44|337.44|339.4|337.4|8
1723671310000|2024-08-14 21:35:10|339.42|337.42|339.41|337.41|339.42|337.42|339.41|337.41|2
1723671320000|2024-08-14 21:35:20|339.4|337.4|339.4|337.4|339.4|337.4|339.4|337.4|1
1723671330000|2024-08-14 21:35:30|339.43|337.43|339.45|337.45|339.45|337.45|339.43|337.43|2
1723671340000|2024-08-14 21:35:40|339.46|337.46|339.48|337.48|339.48|337.48|339.45|337.45|7
1723671350000|2024-08-14 21:35:50|339.47|337.47|339.48|337.48|339.48|337.48|339.46|337.46|4
1723671360000|2024-08-14 21:36:00|339.49|337.49|339.51|337.51|339.51|337.51|339.48|337.48|6
1723671370000|2024-08-14 21:36:10|339.5|337.5|339.5|337.5|339.5|337.5|339.5|337.5|1
1723671380000|2024-08-14 21:36:20|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|1
1723671390000|2024-08-14 21:36:30|339.49|337.49|339.48|337.48|339.49|337.49|339.48|337.48|2
1723671400000|2024-08-14 21:36:40|339.49|337.49|339.48|337.48|339.49|337.49|339.48|337.48|2
1723671420000|2024-08-14 21:37:00|339.49|337.49|339.48|337.48|339.49|337.49|339.48|337.48|2
1723671430000|2024-08-14 21:37:10|339.49|337.49|339.48|337.48|339.49|337.49|339.48|337.48|2
1723671440000|2024-08-14 21:37:20|339.47|337.47|339.47|337.47|339.48|337.48|339.47|337.47|3
1723671450000|2024-08-14 21:37:30|339.48|337.48|339.48|337.48|339.48|337.48|339.48|337.48|1
1723671460000|2024-08-14 21:37:40|339.49|337.49|339.49|337.49|339.49|337.49|339.49|337.49|1
1723671470000|2024-08-14 21:37:50|339.48|337.48|339.48|337.48|339.48|337.48|339.48|337.48|1
1723671480000|2024-08-14 21:38:00|339.47|337.47|339.48|337.48|339.48|337.48|339.47|337.47|2
1723671490000|2024-08-14 21:38:10|339.47|337.47|339.46|337.46|339.47|337.47|339.46|337.46|2
1723671500000|2024-08-14 21:38:20|339.36|337.36|339.28|337.28|339.36|337.36|339.28|337.28|5
1723671510000|2024-08-14 21:38:30|339.29|337.29|339.26|337.26|339.29|337.29|339.26|337.26|2
1723671520000|2024-08-14 21:38:40|339.27|337.27|339.27|337.27|339.27|337.27|339.27|337.27|1
1723671530000|2024-08-14 21:38:50|339.26|337.26|339.26|337.26|339.26|337.26|339.26|337.26|1
1723671540000|2024-08-14 21:39:00|339.27|337.27|339.3|337.3|339.3|337.3|339.27|337.27|2
1723671550000|2024-08-14 21:39:10|339.29|337.29|339.31|337.31|339.31|337.31|339.28|337.28|4
1723671560000|2024-08-14 21:39:20|339.29|337.29|339.28|337.28|339.29|337.29|339.27|337.27|3
1723671580000|2024-08-14 21:39:40|339.27|337.27|339.28|337.28|339.28|337.28|339.27|337.27|2
1723671600000|2024-08-14 21:40:00|339.32|337.32|339.39|337.39|339.39|337.39|339.32|337.32|7
1723671610000|2024-08-14 21:40:10|339.37|337.37|339.39|337.39|339.39|337.39|339.37|337.37|3
1723671620000|2024-08-14 21:40:20|339.38|337.38|339.36|337.36|339.38|337.38|339.36|337.36|3
1723671630000|2024-08-14 21:40:30|339.38|337.38|339.38|337.38|339.38|337.38|339.38|337.38|1
1723671640000|2024-08-14 21:40:40|339.36|337.36|339.33|337.33|339.36|337.36|339.33|337.33|3
1723671650000|2024-08-14 21:40:50|339.34|337.34|339.39|337.39|339.39|337.39|339.34|337.34|2
1723671660000|2024-08-14 21:41:00|339.38|337.38|339.34|337.34|339.38|337.38|339.34|337.34|2
1723671670000|2024-08-14 21:41:10|339.35|337.35|339.37|337.37|339.37|337.37|339.33|337.33|5
1723671700000|2024-08-14 21:41:40|339.35|337.35|339.35|337.35|339.36|337.36|339.35|337.35|3
1723671710000|2024-08-14 21:41:50|339.34|337.34|339.35|337.35|339.35|337.35|339.34|337.34|2
1723671720000|2024-08-14 21:42:00|339.34|337.34|339.34|337.34|339.34|337.34|339.34|337.34|1
1723671730000|2024-08-14 21:42:10|339.35|337.35|339.35|337.35|339.35|337.35|339.34|337.34|3
1723671740000|2024-08-14 21:42:20|339.37|337.37|339.38|337.38|339.38|337.38|339.37|337.37|2
1723671750000|2024-08-14 21:42:30|339.39|337.39|339.38|337.38|339.39|337.39|339.38|337.38|2
1723671780000|2024-08-14 21:43:00|339.37|337.37|339.37|337.37|339.37|337.37|339.37|337.37|1
1723671790000|2024-08-14 21:43:10|339.36|337.36|339.36|337.36|339.36|337.36|339.36|337.36|1
1723671820000|2024-08-14 21:43:40|339.37|337.37|339.39|337.39|339.39|337.39|339.37|337.37|3
1723671830000|2024-08-14 21:43:50|339.4|337.4|339.4|337.4|339.44|337.44|339.4|337.4|8
1723671840000|2024-08-14 21:44:00|339.39|337.39|339.38|337.38|339.39|337.39|339.38|337.38|2
1723671880000|2024-08-14 21:44:40|339.39|337.39|339.45|337.45|339.48|337.48|339.39|337.39|11
1723671890000|2024-08-14 21:44:50|339.47|337.47|339.48|337.48|339.48|337.48|339.47|337.47|2
1723671900000|2024-08-14 21:45:00|339.51|337.51|339.5|337.5|339.51|337.51|339.5|337.5|2
1723671920000|2024-08-14 21:45:20|339.48|337.48|339.48|337.48|339.48|337.48|339.48|337.48|1
1723671950000|2024-08-14 21:45:50|339.47|337.47|339.47|337.47|339.47|337.47|339.47|337.47|1
1723671990000|2024-08-14 21:46:30|339.46|337.46|339.45|337.45|339.46|337.46|339.45|337.45|2
1723672000000|2024-08-14 21:46:40|339.42|337.42|339.37|337.37|339.42|337.42|339.37|337.37|5
1723672010000|2024-08-14 21:46:50|339.36|337.36|339.36|337.36|339.37|337.37|339.35|337.35|6
1723672040000|2024-08-14 21:47:20|339.37|337.37|339.37|337.37|339.37|337.37|339.37|337.37|1
1723672050000|2024-08-14 21:47:30|339.36|337.36|339.36|337.36|339.36|337.36|339.36|337.36|1
1723672060000|2024-08-14 21:47:40|339.37|337.37|339.37|337.37|339.37|337.37|339.37|337.37|1
1723672070000|2024-08-14 21:47:50|339.36|337.36|339.37|337.37|339.37|337.37|339.36|337.36|2
1723672080000|2024-08-14 21:48:00|339.4|337.4|339.4|337.4|339.43|337.43|339.4|337.4|7
1723672090000|2024-08-14 21:48:10|339.41|337.41|339.41|337.41|339.42|337.42|339.41|337.41|5
1723672100000|2024-08-14 21:48:20|339.39|337.39|339.39|337.39|339.39|337.39|339.39|337.39|1
1723672130000|2024-08-14 21:48:50|339.38|337.38|339.36|337.36|339.38|337.38|339.36|337.36|4
1723672140000|2024-08-14 21:49:00|339.37|337.37|339.37|337.37|339.37|337.37|339.37|337.37|1
1723672150000|2024-08-14 21:49:10|339.38|337.38|339.38|337.38|339.38|337.38|339.36|337.36|9
1723672170000|2024-08-14 21:49:30|339.37|337.37|339.38|337.38|339.38|337.38|339.37|337.37|2
1723672200000|2024-08-14 21:50:00|339.39|337.39|339.39|337.39|339.39|337.39|339.39|337.39|1
1723672210000|2024-08-14 21:50:10|339.38|337.38|339.38|337.38|339.38|337.38|339.38|337.38|1
1723672220000|2024-08-14 21:50:20|339.39|337.39|339.39|337.39|339.39|337.39|339.39|337.39|1
1723672250000|2024-08-14 21:50:50|339.4|337.4|339.37|337.37|339.4|337.4|339.37|337.37|6
1723672260000|2024-08-14 21:51:00|339.38|337.38|339.37|337.37|339.38|337.38|339.37|337.37|2
1723672270000|2024-08-14 21:51:10|339.38|337.38|339.38|337.38|339.38|337.38|339.38|337.38|1
1723672290000|2024-08-14 21:51:30|339.37|337.37|339.37|337.37|339.37|337.37|339.37|337.37|1
1723672300000|2024-08-14 21:51:40|339.38|337.38|339.38|337.38|339.38|337.38|339.36|337.36|5
1723672310000|2024-08-14 21:51:50|339.37|337.37|339.37|337.37|339.37|337.37|339.37|337.37|1
1723672330000|2024-08-14 21:52:10|339.36|337.36|339.35|337.35|339.36|337.36|339.35|337.35|2
1723672340000|2024-08-14 21:52:20|339.36|337.36|339.36|337.36|339.36|337.36|339.36|337.36|1
1723672390000|2024-08-14 21:53:10|339.37|337.37|339.36|337.36|339.37|337.37|339.36|337.36|2
1723672400000|2024-08-14 21:53:20|339.35|337.35|339.35|337.35|339.35|337.35|339.33|337.33|5
1723672410000|2024-08-14 21:53:30|339.38|337.38|339.37|337.37|339.38|337.38|339.37|337.37|4
1723672420000|2024-08-14 21:53:40|339.38|337.38|339.33|337.33|339.38|337.38|339.33|337.33|12
1723672430000|2024-08-14 21:53:50|339.35|337.35|339.35|337.35|339.35|337.35|339.35|337.35|1
1723672440000|2024-08-14 21:54:00|339.36|337.36|339.43|337.43|339.43|337.43|339.36|337.36|6
1723672450000|2024-08-14 21:54:10|339.42|337.42|339.41|337.41|339.42|337.42|339.41|337.41|2
1723672460000|2024-08-14 21:54:20|339.42|337.42|339.25|337.25|339.42|337.42|339.25|337.25|12
1723672470000|2024-08-14 21:54:30|339.29|337.29|339.31|337.31|339.31|337.31|339.28|337.28|5
1723672480000|2024-08-14 21:54:40|339.29|337.29|339.31|337.31|339.31|337.31|339.29|337.29|5
1723672490000|2024-08-14 21:54:50|339.32|337.32|339.27|337.27|339.32|337.32|339.26|337.26|16
1723672500000|2024-08-14 21:55:00|339.26|337.26|339.2|337.2|339.26|337.26|339.2|337.2|5
1723672520000|2024-08-14 21:55:20|339.19|337.19|339.19|337.19|339.19|337.19|339.19|337.19|1
1723672530000|2024-08-14 21:55:30|339.18|337.18|339.17|337.17|339.18|337.18|339.16|337.16|5
1723672550000|2024-08-14 21:55:50|339.16|337.16|339.09|337.09|339.16|337.16|339.09|337.09|4
1723672570000|2024-08-14 21:56:10|339.08|337.08|339.03|337.03|339.08|337.08|339.03|337.03|3
1723672580000|2024-08-14 21:56:20|339.01|337.01|339.03|337.03|339.03|337.03|338.99|336.99|5
1723672590000|2024-08-14 21:56:30|339.04|337.04|339.04|337.04|339.04|337.04|339.04|337.04|1
1723672600000|2024-08-14 21:56:40|339.03|337.03|338.98|336.98|339.03|337.03|338.98|336.98|5
1723672610000|2024-08-14 21:56:50|338.97|336.97|339|337|339|337|338.94|336.94|5
1723672620000|2024-08-14 21:57:00|338.98|336.98|338.98|336.98|338.98|336.98|338.97|336.97|5
1723672630000|2024-08-14 21:57:10|338.97|336.97|338.95|336.95|338.97|336.97|338.95|336.95|3
1723672640000|2024-08-14 21:57:20|338.94|336.94|338.89|336.89|338.94|336.94|338.89|336.89|3
1723672660000|2024-08-14 21:57:40|338.87|336.87|338.87|336.87|338.89|336.89|338.84|336.84|10
1723672670000|2024-08-14 21:57:50|338.88|336.88|338.81|336.81|338.88|336.88|338.81|336.81|5
1723672680000|2024-08-14 21:58:00|338.8|336.8|338.48|336.48|338.8|336.8|338.48|336.48|16
1723672690000|2024-08-14 21:58:10|338.47|336.47|338.44|336.44|338.47|336.47|338.44|336.44|4
1723672700000|2024-08-14 21:58:20|338.46|336.46|338.51|336.51|338.51|336.51|338.46|336.46|4
1723672720000|2024-08-14 21:58:40|338.5|336.5|338.5|336.5|338.5|336.5|338.5|336.5|1
1723672730000|2024-08-14 21:58:50|338.51|336.51|338.51|336.51|338.52|336.52|338.51|336.51|3
1723672740000|2024-08-14 21:59:00|338.5|336.5|338.51|336.51|338.51|336.51|338.5|336.5|2
1723672770000|2024-08-14 21:59:30|338.5|336.5|338.5|336.5|338.5|336.5|338.5|336.5|1
1723672780000|2024-08-14 21:59:40|338.51|336.51|338.51|336.51|338.51|336.51|338.51|336.51|1
1723672790000|2024-08-14 21:59:50|338.55|336.55|338.51|336.51|338.55|336.55|338.51|336.51|5
1723672800000|2024-08-14 22:00:00|338.52|336.52|338.58|336.58|338.67|336.67|338.51|336.51|16
1723672810000|2024-08-14 22:00:10|338.59|336.59|338.59|336.59|338.59|336.59|338.57|336.57|3
1723672820000|2024-08-14 22:00:20|338.62|336.62|338.7|336.7|338.7|336.7|338.62|336.62|12
1723672830000|2024-08-14 22:00:30|338.69|336.69|338.6|336.6|338.69|336.69|338.59|336.59|5
1723672840000|2024-08-14 22:00:40|338.61|336.61|338.61|336.61|338.67|336.67|338.61|336.61|9
1723672850000|2024-08-14 22:00:50|338.62|336.62|338.59|336.59|338.62|336.62|338.59|336.59|3
1723672860000|2024-08-14 22:01:00|338.56|336.56|338.57|336.57|338.57|336.57|338.55|336.55|11
1723672870000|2024-08-14 22:01:10|338.56|336.56|338.51|336.51|338.57|336.57|338.51|336.51|7
1723672890000|2024-08-14 22:01:30|338.5|336.5|338.49|336.49|338.5|336.5|338.49|336.49|2
1723672910000|2024-08-14 22:01:50|338.48|336.48|338.44|336.44|338.48|336.48|338.44|336.44|5
1723672920000|2024-08-14 22:02:00|338.43|336.43|338.42|336.42|338.43|336.43|338.42|336.42|2
1723672930000|2024-08-14 22:02:10|338.38|336.38|338.22|336.22|338.42|336.42|338.2|336.2|11
1723672940000|2024-08-14 22:02:20|338.21|336.21|337.99|335.99|338.21|336.21|337.96|335.96|20
1723672950000|2024-08-14 22:02:30|337.98|335.98|337.75|335.75|337.98|335.98|337.68|335.68|23
1723672960000|2024-08-14 22:02:40|337.77|335.77|337.73|335.73|337.82|335.82|337.71|335.71|15
1723672970000|2024-08-14 22:02:50|337.71|335.71|337.83|335.83|337.83|335.83|337.68|335.68|15
1723672980000|2024-08-14 22:03:00|337.82|335.82|337.57|335.57|337.86|335.86|337.57|335.57|15
1723672990000|2024-08-14 22:03:10|337.52|335.52|337.57|335.57|337.58|335.58|337.46|335.46|18
1723673000000|2024-08-14 22:03:20|337.56|335.56|337.39|335.39|337.56|335.56|337.39|335.39|21
1723673010000|2024-08-14 22:03:30|337.38|335.38|337.47|335.47|337.57|335.57|337.36|335.36|25
1723673020000|2024-08-14 22:03:40|337.44|335.44|336.83|334.83|337.44|335.44|336.82|334.82|27
1723673030000|2024-08-14 22:03:50|336.87|334.87|337.17|335.17|337.18|335.18|336.87|334.87|28
1723673040000|2024-08-14 22:04:00|337.13|335.13|336.98|334.98|337.14|335.14|336.83|334.83|31
1723673050000|2024-08-14 22:04:10|336.99|334.99|337|335|337.06|335.06|336.99|334.99|11
1723673060000|2024-08-14 22:04:20|337.01|335.01|337.63|335.63|337.66|335.66|337.01|335.01|28
1723673070000|2024-08-14 22:04:30|337.62|335.62|337.48|335.48|337.62|335.62|337.44|335.44|22
1723673080000|2024-08-14 22:04:40|337.47|335.47|337.52|335.52|337.59|335.59|337.47|335.47|21
1723673090000|2024-08-14 22:04:50|337.53|335.53|337.71|335.71|337.71|335.71|337.49|335.49|13
1723673100000|2024-08-14 22:05:00|337.72|335.72|337.75|335.75|337.8|335.8|337.67|335.67|22
1723673110000|2024-08-14 22:05:10|337.82|335.82|337.91|335.91|337.99|335.99|337.75|335.75|13
1723673120000|2024-08-14 22:05:20|337.9|335.9|338.15|336.15|338.15|336.15|337.9|335.9|22
1723673130000|2024-08-14 22:05:30|338.16|336.16|338.05|336.05|338.16|336.16|337.99|335.99|15
1723673140000|2024-08-14 22:05:40|337.98|335.98|337.98|335.98|338|336|337.91|335.91|16
1723673150000|2024-08-14 22:05:50|337.95|335.95|338.27|336.27|338.27|336.27|337.95|335.95|10
1723673160000|2024-08-14 22:06:00|338.31|336.31|338.42|336.42|338.48|336.48|338.24|336.24|19
1723673170000|2024-08-14 22:06:10|338.41|336.41|338.35|336.35|338.5|336.5|338.35|336.35|26
1723673180000|2024-08-14 22:06:20|338.39|336.39|338.43|336.43|338.45|336.45|338.32|336.32|28
1723673190000|2024-08-14 22:06:30|338.4|336.4|338.47|336.47|338.47|336.47|338.32|336.32|19
1723673200000|2024-08-14 22:06:40|338.46|336.46|338.3|336.3|338.46|336.46|338.27|336.27|20
1723673210000|2024-08-14 22:06:50|338.31|336.31|338.27|336.27|338.33|336.33|338.24|336.24|11
1723673220000|2024-08-14 22:07:00|338.24|336.24|338.33|336.33|338.33|336.33|338.21|336.21|17
1723673230000|2024-08-14 22:07:10|338.28|336.28|338.17|336.17|338.31|336.31|338.13|336.13|19
1723673240000|2024-08-14 22:07:20|338.16|336.16|338.23|336.23|338.26|336.26|338.16|336.16|16
1723673250000|2024-08-14 22:07:30|338.22|336.22|338.17|336.17|338.23|336.23|338.13|336.13|17
1723673260000|2024-08-14 22:07:40|338.16|336.16|338.17|336.17|338.22|336.22|338.16|336.16|13
1723673270000|2024-08-14 22:07:50|338.15|336.15|338.16|336.16|338.16|336.16|338.09|336.09|16
1723673280000|2024-08-14 22:08:00|338.17|336.17|338.18|336.18|338.25|336.25|338.15|336.15|21
1723673290000|2024-08-14 22:08:10|338.15|336.15|338.23|336.23|338.28|336.28|338.15|336.15|16
1723673300000|2024-08-14 22:08:20|338.24|336.24|338.12|336.12|338.24|336.24|338.11|336.11|16
1723673310000|2024-08-14 22:08:30|338.11|336.11|338.07|336.07|338.16|336.16|338.02|336.02|14
1723673320000|2024-08-14 22:08:40|338.09|336.09|338.1|336.1|338.11|336.11|338.08|336.08|8
1723673330000|2024-08-14 22:08:50|338.09|336.09|338.13|336.13|338.14|336.14|338.09|336.09|12
1723673340000|2024-08-14 22:09:00|338.14|336.14|338.04|336.04|338.15|336.15|338.01|336.01|11
1723673350000|2024-08-14 22:09:10|338.02|336.02|338.02|336.02|338.06|336.06|337.97|335.97|11
1723673360000|2024-08-14 22:09:20|337.95|335.95|337.95|335.95|337.97|335.97|337.93|335.93|11
1723673370000|2024-08-14 22:09:30|337.96|335.96|338.01|336.01|338.02|336.02|337.93|335.93|7
1723673380000|2024-08-14 22:09:40|338.05|336.05|338.19|336.19|338.21|336.21|338.03|336.03|17
1723673390000|2024-08-14 22:09:50|338.17|336.17|338.16|336.16|338.17|336.17|338.09|336.09|11
1723673400000|2024-08-14 22:10:00|338.11|336.11|338.18|336.18|338.18|336.18|338.08|336.08|15
1723673410000|2024-08-14 22:10:10|338.15|336.15|338.24|336.24|338.24|336.24|338.13|336.13|11
1723673420000|2024-08-14 22:10:20|338.25|336.25|338.48|336.48|338.48|336.48|338.25|336.25|11
1723673430000|2024-08-14 22:10:30|338.49|336.49|338.58|336.58|338.6|336.6|338.49|336.49|11
1723673440000|2024-08-14 22:10:40|338.59|336.59|338.57|336.57|338.59|336.59|338.45|336.45|15
1723673450000|2024-08-14 22:10:50|338.58|336.58|338.59|336.59|338.59|336.59|338.58|336.58|6
1723673460000|2024-08-14 22:11:00|338.61|336.61|338.67|336.67|338.72|336.72|338.6|336.6|15
1723673470000|2024-08-14 22:11:10|338.69|336.69|338.69|336.69|338.7|336.7|338.66|336.66|8
1723673480000|2024-08-14 22:11:20|338.67|336.67|338.59|336.59|338.71|336.71|338.59|336.59|15
1723673490000|2024-08-14 22:11:30|338.6|336.6|338.66|336.66|338.68|336.68|338.58|336.58|14
1723673500000|2024-08-14 22:11:40|338.7|336.7|338.73|336.73|338.76|336.76|338.7|336.7|8
1723673510000|2024-08-14 22:11:50|338.75|336.75|338.92|336.92|338.93|336.93|338.75|336.75|9
1723673520000|2024-08-14 22:12:00|338.93|336.93|339.02|337.02|339.02|337.02|338.89|336.89|13
1723673530000|2024-08-14 22:12:10|338.99|336.99|338.98|336.98|339.01|337.01|338.98|336.98|5
1723673540000|2024-08-14 22:12:20|338.95|336.95|338.97|336.97|339.01|337.01|338.95|336.95|16
1723673550000|2024-08-14 22:12:30|338.96|336.96|339.01|337.01|339.01|337.01|338.96|336.96|8
1723673560000|2024-08-14 22:12:40|339|337|338.9|336.9|339.01|337.01|338.9|336.9|12
1723673570000|2024-08-14 22:12:50|338.91|336.91|338.91|336.91|338.91|336.91|338.9|336.9|3
1723673580000|2024-08-14 22:13:00|338.88|336.88|338.9|336.9|338.91|336.91|338.87|336.87|11
1723673590000|2024-08-14 22:13:10|338.91|336.91|338.73|336.73|338.91|336.91|338.73|336.73|10
1723673600000|2024-08-14 22:13:20|338.66|336.66|338.66|336.66|338.67|336.67|338.65|336.65|5
1723673610000|2024-08-14 22:13:30|338.64|336.64|338.62|336.62|338.64|336.64|338.61|336.61|4
1723673620000|2024-08-14 22:13:40|338.63|336.63|338.66|336.66|338.68|336.68|338.62|336.62|5
1723673630000|2024-08-14 22:13:50|338.67|336.67|338.7|336.7|338.7|336.7|338.67|336.67|2
1723673640000|2024-08-14 22:14:00|338.71|336.71|338.68|336.68|338.71|336.71|338.67|336.67|8
1723673650000|2024-08-14 22:14:10|338.67|336.67|338.68|336.68|338.68|336.68|338.63|336.63|9
1723673660000|2024-08-14 22:14:20|338.69|336.69|338.81|336.81|338.81|336.81|338.68|336.68|15
1723673670000|2024-08-14 22:14:30|338.85|336.85|338.96|336.96|339|337|338.85|336.85|14
1723673680000|2024-08-14 22:14:40|338.95|336.95|338.93|336.93|338.95|336.95|338.91|336.91|6
1723673690000|2024-08-14 22:14:50|338.92|336.92|338.79|336.79|338.97|336.97|338.79|336.79|13
1723673700000|2024-08-14 22:15:00|338.78|336.78|338.83|336.83|338.83|336.83|338.74|336.74|10
1723673710000|2024-08-14 22:15:10|338.82|336.82|338.83|336.83|338.83|336.83|338.81|336.81|7
1723673720000|2024-08-14 22:15:20|338.82|336.82|338.91|336.91|338.91|336.91|338.82|336.82|13
1723673730000|2024-08-14 22:15:30|338.89|336.89|339.02|337.02|339.02|337.02|338.89|336.89|9
1723673740000|2024-08-14 22:15:40|339.05|337.05|339.11|337.11|339.12|337.12|339.05|337.05|5
1723673750000|2024-08-14 22:15:50|339.13|337.13|339.12|337.12|339.13|337.13|339.11|337.11|4
1723673760000|2024-08-14 22:16:00|339.13|337.13|339.2|337.2|339.21|337.21|339.13|337.13|12
1723673770000|2024-08-14 22:16:10|339.21|337.21|339.28|337.28|339.3|337.3|339.21|337.21|12
1723673780000|2024-08-14 22:16:20|339.27|337.27|339.22|337.22|339.27|337.27|339.22|337.22|6
1723673790000|2024-08-14 22:16:30|339.17|337.17|339.11|337.11|339.17|337.17|339.11|337.11|4
1723673800000|2024-08-14 22:16:40|339.1|337.1|339.11|337.11|339.11|337.11|339.05|337.05|13
1723673810000|2024-08-14 22:16:50|339.12|337.12|339.29|337.29|339.29|337.29|339.12|337.12|8
1723673820000|2024-08-14 22:17:00|339.26|337.26|339.23|337.23|339.26|337.26|339.19|337.19|12
1723673830000|2024-08-14 22:17:10|339.22|337.22|339.3|337.3|339.3|337.3|339.22|337.22|12
1723673840000|2024-08-14 22:17:20|339.34|337.34|339.5|337.5|339.5|337.5|339.34|337.34|24
1723673850000|2024-08-14 22:17:30|339.48|337.48|339.51|337.51|339.51|337.51|339.48|337.48|4
1723673860000|2024-08-14 22:17:40|339.5|337.5|339.58|337.58|339.59|337.59|339.5|337.5|7
1723673870000|2024-08-14 22:17:50|339.59|337.59|339.52|337.52|339.59|337.59|339.52|337.52|11
1723673880000|2024-08-14 22:18:00|339.51|337.51|340.05|338.05|340.22|338.22|339.5|337.5|14
1723673890000|2024-08-14 22:18:10|340.08|338.08|340.04|338.04|340.08|338.08|339.94|337.94|14
1723673900000|2024-08-14 22:18:20|339.98|337.98|339.96|337.96|339.98|337.98|339.85|337.85|10
1723673910000|2024-08-14 22:18:30|340.01|338.01|340.04|338.04|340.05|338.05|339.99|337.99|10
1723673920000|2024-08-14 22:18:40|340.05|338.05|340.01|338.01|340.05|338.05|340|338|8
1723673930000|2024-08-14 22:18:50|340.02|338.02|340.01|338.01|340.02|338.02|340.01|338.01|2
1723673940000|2024-08-14 22:19:00|339.98|337.98|339.81|337.81|339.98|337.98|339.81|337.81|10
1723673950000|2024-08-14 22:19:10|339.82|337.82|339.78|337.78|339.82|337.82|339.69|337.69|8
1723673960000|2024-08-14 22:19:20|339.79|337.79|339.89|337.89|339.89|337.89|339.78|337.78|7
1723673970000|2024-08-14 22:19:30|339.9|337.9|339.92|337.92|339.93|337.93|339.9|337.9|4
1723673990000|2024-08-14 22:19:50|339.91|337.91|339.79|337.79|339.91|337.91|339.79|337.79|8
1723674000000|2024-08-14 22:20:00|339.8|337.8|339.77|337.77|339.83|337.83|339.76|337.76|7
1723674010000|2024-08-14 22:20:10|339.78|337.78|339.74|337.74|339.79|337.79|339.74|337.74|9
1723674020000|2024-08-14 22:20:20|339.73|337.73|339.68|337.68|339.73|337.73|339.68|337.68|6
1723674030000|2024-08-14 22:20:30|339.69|337.69|339.61|337.61|339.69|337.69|339.61|337.61|3
1723674040000|2024-08-14 22:20:40|339.59|337.59|339.53|337.53|339.59|337.59|339.53|337.53|8
1723674050000|2024-08-14 22:20:50|339.54|337.54|339.53|337.53|339.54|337.54|339.53|337.53|2
1723674060000|2024-08-14 22:21:00|339.54|337.54|339.54|337.54|339.55|337.55|339.51|337.51|7
1723674070000|2024-08-14 22:21:10|339.53|337.53|339.54|337.54|339.54|337.54|339.53|337.53|2
1723674080000|2024-08-14 22:21:20|339.55|337.55|339.52|337.52|339.59|337.59|339.52|337.52|15
1723674090000|2024-08-14 22:21:30|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|1
1723674100000|2024-08-14 22:21:40|339.52|337.52|339.52|337.52|339.52|337.52|339.52|337.52|1
1723674110000|2024-08-14 22:21:50|339.51|337.51|339.41|337.41|339.51|337.51|339.41|337.41|6
1723674120000|2024-08-14 22:22:00|339.39|337.39|339.35|337.35|339.39|337.39|339.34|337.34|10
1723674130000|2024-08-14 22:22:10|339.33|337.33|339.3|337.3|339.33|337.33|339.27|337.27|8
1723674140000|2024-08-14 22:22:20|339.28|337.28|339.3|337.3|339.31|337.31|339.28|337.28|9
1723674150000|2024-08-14 22:22:30|339.31|337.31|339.43|337.43|339.43|337.43|339.3|337.3|8
1723674160000|2024-08-14 22:22:40|339.42|337.42|339.48|337.48|339.5|337.5|339.42|337.42|5
1723674170000|2024-08-14 22:22:50|339.49|337.49|339.52|337.52|339.52|337.52|339.49|337.49|3
1723674180000|2024-08-14 22:23:00|339.51|337.51|339.55|337.55|339.55|337.55|339.51|337.51|4
1723674190000|2024-08-14 22:23:10|339.53|337.53|339.52|337.52|339.54|337.54|339.5|337.5|13
1723674200000|2024-08-14 22:23:20|339.57|337.57|339.81|337.81|339.81|337.81|339.57|337.57|9
1723674210000|2024-08-14 22:23:30|339.82|337.82|339.85|337.85|339.85|337.85|339.82|337.82|5
1723674220000|2024-08-14 22:23:40|339.87|337.87|339.9|337.9|339.9|337.9|339.87|337.87|3
1723674230000|2024-08-14 22:23:50|339.92|337.92|339.97|337.97|339.99|337.99|339.92|337.92|7
1723674240000|2024-08-14 22:24:00|339.99|337.99|340.01|338.01|340.01|338.01|339.99|337.99|3
1723674250000|2024-08-14 22:24:10|340.02|338.02|340.13|338.13|340.13|338.13|340.02|338.02|4
1723674260000|2024-08-14 22:24:20|340.12|338.12|340.12|338.12|340.12|338.12|340.06|338.06|7
1723674270000|2024-08-14 22:24:30|340.14|338.14|340.15|338.15|340.2|338.2|340.14|338.14|6
1723674280000|2024-08-14 22:24:40|340.14|338.14|340.09|338.09|340.14|338.14|340.09|338.09|4
1723674290000|2024-08-14 22:24:50|339.96|337.96|339.96|337.96|339.96|337.96|339.96|337.96|1
1723674310000|2024-08-14 22:25:10|339.97|337.97|339.98|337.98|339.98|337.98|339.97|337.97|2
1723674320000|2024-08-14 22:25:20|339.96|337.96|339.96|337.96|339.96|337.96|339.96|337.96|1
1723674440000|2024-08-14 22:27:20|339.89|337.89|339.89|337.89|339.9|337.9|339.89|337.89|3
1723674450000|2024-08-14 22:27:30|339.9|337.9|339.9|337.9|339.91|337.91|339.9|337.9|3
1723674460000|2024-08-14 22:27:40|339.89|337.89|339.8|337.8|339.89|337.89|339.78|337.78|11
1723674470000|2024-08-14 22:27:50|339.85|337.85|339.87|337.87|339.87|337.87|339.85|337.85|2
1723674480000|2024-08-14 22:28:00|339.88|337.88|339.91|337.91|339.91|337.91|339.88|337.88|2
1723674490000|2024-08-14 22:28:10|339.88|337.88|339.85|337.85|339.88|337.88|339.85|337.85|4
1723674510000|2024-08-14 22:28:30|339.83|337.83|339.87|337.87|339.87|337.87|339.82|337.82|5
1723674520000|2024-08-14 22:28:40|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|1
1723674530000|2024-08-14 22:28:50|339.84|337.84|339.79|337.79|339.85|337.85|339.79|337.79|5
1723674540000|2024-08-14 22:29:00|339.8|337.8|339.86|337.86|339.86|337.86|339.8|337.8|5
1723674550000|2024-08-14 22:29:10|339.85|337.85|339.89|337.89|339.89|337.89|339.85|337.85|3
1723674570000|2024-08-14 22:29:30|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|1
1723674580000|2024-08-14 22:29:40|339.89|337.89|339.89|337.89|339.89|337.89|339.89|337.89|1
1723674590000|2024-08-14 22:29:50|339.86|337.86|339.87|337.87|339.87|337.87|339.86|337.86|2
1723674600000|2024-08-14 22:30:00|339.88|337.88|339.91|337.91|339.91|337.91|339.88|337.88|4
1723674610000|2024-08-14 22:30:10|339.86|337.86|339.9|337.9|339.9|337.9|339.86|337.86|2
1723674620000|2024-08-14 22:30:20|339.89|337.89|339.84|337.84|339.89|337.89|339.83|337.83|5
1723674630000|2024-08-14 22:30:30|339.85|337.85|339.91|337.91|339.91|337.91|339.85|337.85|4
1723674640000|2024-08-14 22:30:40|339.92|337.92|339.91|337.91|339.92|337.92|339.91|337.91|2
1723674650000|2024-08-14 22:30:50|339.92|337.92|339.95|337.95|339.95|337.95|339.92|337.92|3
1723674660000|2024-08-14 22:31:00|339.98|337.98|339.96|337.96|339.98|337.98|339.96|337.96|4
1723674670000|2024-08-14 22:31:10|339.98|337.98|339.98|337.98|339.98|337.98|339.98|337.98|1
1723674680000|2024-08-14 22:31:20|339.99|337.99|340.19|338.19|340.19|338.19|339.99|337.99|2
1723674690000|2024-08-14 22:31:30|340.15|338.15|340.1|338.1|340.16|338.16|340.09|338.09|6
1723674700000|2024-08-14 22:31:40|340.09|338.09|340.06|338.06|340.09|338.09|340.04|338.04|4
1723674710000|2024-08-14 22:31:50|340.07|338.07|340.05|338.05|340.09|338.09|340.05|338.05|7
1723674720000|2024-08-14 22:32:00|340.06|338.06|340.16|338.16|340.16|338.16|340.05|338.05|10
1723674730000|2024-08-14 22:32:10|340.15|338.15|340.13|338.13|340.15|338.15|340.11|338.11|11
1723674740000|2024-08-14 22:32:20|340.12|338.12|340.14|338.14|340.16|338.16|340.12|338.12|7
1723674750000|2024-08-14 22:32:30|340.12|338.12|340.08|338.08|340.12|338.12|340.06|338.06|5
1723674760000|2024-08-14 22:32:40|340.09|338.09|340.02|338.02|340.1|338.1|340.02|338.02|6
1723674770000|2024-08-14 22:32:50|340.03|338.03|340.03|338.03|340.03|338.03|340.02|338.02|3
1723674780000|2024-08-14 22:33:00|340.02|338.02|340.02|338.02|340.06|338.06|340.02|338.02|6
1723674790000|2024-08-14 22:33:10|339.97|337.97|339.97|337.97|339.98|337.98|339.96|337.96|7
1723674800000|2024-08-14 22:33:20|339.96|337.96|339.95|337.95|339.96|337.96|339.95|337.95|2
1723674820000|2024-08-14 22:33:40|339.96|337.96|339.87|337.87|339.97|337.97|339.87|337.87|8
1723674850000|2024-08-14 22:34:10|339.88|337.88|339.96|337.96|339.98|337.98|339.88|337.88|7
1723674860000|2024-08-14 22:34:20|339.95|337.95|339.95|337.95|339.97|337.97|339.95|337.95|5
1723674870000|2024-08-14 22:34:30|339.97|337.97|339.99|337.99|340|338|339.97|337.97|4
1723674880000|2024-08-14 22:34:40|340|338|339.92|337.92|340|338|339.9|337.9|8
1723674890000|2024-08-14 22:34:50|339.91|337.91|339.96|337.96|339.96|337.96|339.91|337.91|6
1723674900000|2024-08-14 22:35:00|339.98|337.98|340.03|338.03|340.03|338.03|339.98|337.98|13
1723674920000|2024-08-14 22:35:20|340.05|338.05|340.05|338.05|340.05|338.05|340.05|338.05|1
1723674930000|2024-08-14 22:35:30|340.04|338.04|339.94|337.94|340.04|338.04|339.94|337.94|4
1723674940000|2024-08-14 22:35:40|339.93|337.93|339.86|337.86|339.93|337.93|339.85|337.85|10
1723674950000|2024-08-14 22:35:50|339.82|337.82|339.8|337.8|339.84|337.84|339.8|337.8|4
1723674960000|2024-08-14 22:36:00|339.73|337.73|339.7|337.7|339.73|337.73|339.7|337.7|3
1723674970000|2024-08-14 22:36:10|339.71|337.71|339.69|337.69|339.77|337.77|339.69|337.69|10
1723674980000|2024-08-14 22:36:20|339.64|337.64|339.48|337.48|339.67|337.67|339.43|337.43|13
1723674990000|2024-08-14 22:36:30|339.49|337.49|339.51|337.51|339.51|337.51|339.49|337.49|3
1723675000000|2024-08-14 22:36:40|339.52|337.52|339.52|337.52|339.52|337.52|339.52|337.52|1
1723675020000|2024-08-14 22:37:00|339.53|337.53|339.57|337.57|339.57|337.57|339.53|337.53|3
1723675030000|2024-08-14 22:37:10|339.58|337.58|339.6|337.6|339.61|337.61|339.58|337.58|6
1723675040000|2024-08-14 22:37:20|339.54|337.54|339.53|337.53|339.54|337.54|339.53|337.53|2
1723675050000|2024-08-14 22:37:30|339.54|337.54|339.5|337.5|339.54|337.54|339.5|337.5|6
1723675060000|2024-08-14 22:37:40|339.52|337.52|339.5|337.5|339.52|337.52|339.5|337.5|3
1723675080000|2024-08-14 22:38:00|339.46|337.46|339.42|337.42|339.46|337.46|339.37|337.37|13
1723675090000|2024-08-14 22:38:10|339.41|337.41|339.4|337.4|339.41|337.41|339.4|337.4|2
1723675100000|2024-08-14 22:38:20|339.41|337.41|339.52|337.52|339.53|337.53|339.41|337.41|10
1723675110000|2024-08-14 22:38:30|339.51|337.51|339.52|337.52|339.52|337.52|339.51|337.51|2
1723675120000|2024-08-14 22:38:40|339.55|337.55|339.8|337.8|339.8|337.8|339.55|337.55|14
1723675130000|2024-08-14 22:38:50|339.82|337.82|339.83|337.83|339.83|337.83|339.82|337.82|2
1723675140000|2024-08-14 22:39:00|339.84|337.84|339.77|337.77|339.84|337.84|339.74|337.74|11
1723675150000|2024-08-14 22:39:10|339.76|337.76|339.6|337.6|339.76|337.76|339.58|337.58|12
1723675160000|2024-08-14 22:39:20|339.61|337.61|339.59|337.59|339.61|337.61|339.59|337.59|7
1723675170000|2024-08-14 22:39:30|339.6|337.6|339.64|337.64|339.68|337.68|339.6|337.6|10
1723675180000|2024-08-14 22:39:40|339.66|337.66|339.58|337.58|339.67|337.67|339.57|337.57|10
1723675190000|2024-08-14 22:39:50|339.59|337.59|339.55|337.55|339.59|337.59|339.55|337.55|6
1723675200000|2024-08-14 22:40:00|339.58|337.58|339.56|337.56|339.62|337.62|339.55|337.55|11
1723675210000|2024-08-14 22:40:10|339.55|337.55|339.48|337.48|339.56|337.56|339.47|337.47|12
1723675220000|2024-08-14 22:40:20|339.49|337.49|339.48|337.48|339.51|337.51|339.4|337.4|21
1723675230000|2024-08-14 22:40:30|339.47|337.47|339.28|337.28|339.47|337.47|339.27|337.27|18
1723675240000|2024-08-14 22:40:40|339.29|337.29|339.32|337.32|339.33|337.33|339.27|337.27|15
1723675250000|2024-08-14 22:40:50|339.31|337.31|339.27|337.27|339.31|337.31|339.27|337.27|13
1723675260000|2024-08-14 22:41:00|339.25|337.25|339.21|337.21|339.25|337.25|339.16|337.16|12
1723675270000|2024-08-14 22:41:10|339.19|337.19|339.19|337.19|339.24|337.24|339.18|337.18|21
1723675280000|2024-08-14 22:41:20|339.2|337.2|339.24|337.24|339.24|337.24|339.2|337.2|10
1723675290000|2024-08-14 22:41:30|339.25|337.25|339.27|337.27|339.27|337.27|339.24|337.24|4
1723675300000|2024-08-14 22:41:40|339.31|337.31|339.44|337.44|339.44|337.44|339.31|337.31|4
1723675310000|2024-08-14 22:41:50|339.42|337.42|339.2|337.2|339.42|337.42|339.2|337.2|11
1723675320000|2024-08-14 22:42:00|339.16|337.16|339.24|337.24|339.25|337.25|339.16|337.16|12
1723675330000|2024-08-14 22:42:10|339.23|337.23|339.25|337.25|339.25|337.25|339.18|337.18|11
1723675340000|2024-08-14 22:42:20|339.24|337.24|339.24|337.24|339.24|337.24|339.24|337.24|1
1723675350000|2024-08-14 22:42:30|339.23|337.23|339.22|337.22|339.23|337.23|339.22|337.22|2
1723675370000|2024-08-14 22:42:50|339.21|337.21|339.19|337.19|339.21|337.21|339.19|337.19|3
1723675380000|2024-08-14 22:43:00|339.16|337.16|339.19|337.19|339.19|337.19|339.16|337.16|2
1723675400000|2024-08-14 22:43:20|339.18|337.18|338.93|336.93|339.18|337.18|338.91|336.91|9
1723675410000|2024-08-14 22:43:30|338.94|336.94|338.96|336.96|338.98|336.98|338.94|336.94|7
1723675420000|2024-08-14 22:43:40|339.02|337.02|339.02|337.02|339.02|337.02|339.02|337.02|1
1723675430000|2024-08-14 22:43:50|339.06|337.06|339.08|337.08|339.09|337.09|339.06|337.06|3
1723675440000|2024-08-14 22:44:00|339.09|337.09|339.08|337.08|339.1|337.1|339.08|337.08|9
1723675450000|2024-08-14 22:44:10|339.05|337.05|338.8|336.8|339.05|337.05|338.8|336.8|14
1723675460000|2024-08-14 22:44:20|338.79|336.79|338.79|336.79|338.81|336.81|338.77|336.77|13
1723675470000|2024-08-14 22:44:30|338.78|336.78|338.81|336.81|338.81|336.81|338.76|336.76|10
1723675480000|2024-08-14 22:44:40|338.83|336.83|338.93|336.93|338.93|336.93|338.83|336.83|5
1723675490000|2024-08-14 22:44:50|338.94|336.94|338.93|336.93|338.94|336.94|338.91|336.91|6
1723675500000|2024-08-14 22:45:00|338.94|336.94|339|337|339|337|338.93|336.93|5
1723675510000|2024-08-14 22:45:10|339.05|337.05|339.03|337.03|339.1|337.1|339.01|337.01|9
1723675520000|2024-08-14 22:45:20|339.04|337.04|339.06|337.06|339.07|337.07|339.02|337.02|10
1723675530000|2024-08-14 22:45:30|339.05|337.05|339.12|337.12|339.12|337.12|339.05|337.05|7
1723675540000|2024-08-14 22:45:40|339.13|337.13|339.14|337.14|339.16|337.16|339.12|337.12|10
1723675550000|2024-08-14 22:45:50|339.13|337.13|339.13|337.13|339.15|337.15|339.11|337.11|8
1723675560000|2024-08-14 22:46:00|339.12|337.12|339.06|337.06|339.12|337.12|339.06|337.06|7
1723675570000|2024-08-14 22:46:10|339.07|337.07|339.07|337.07|339.07|337.07|339.05|337.05|7
1723675580000|2024-08-14 22:46:20|339.05|337.05|339.06|337.06|339.06|337.06|339.04|337.04|6
1723675590000|2024-08-14 22:46:30|339.05|337.05|339.02|337.02|339.08|337.08|339|337|15
1723675600000|2024-08-14 22:46:40|339.03|337.03|339.02|337.02|339.03|337.03|339.02|337.02|4
1723675610000|2024-08-14 22:46:50|339.03|337.03|339.13|337.13|339.13|337.13|339.03|337.03|9
1723675620000|2024-08-14 22:47:00|339.16|337.16|339.25|337.25|339.25|337.25|339.16|337.16|16
1723675630000|2024-08-14 22:47:10|339.27|337.27|339.26|337.26|339.27|337.27|339.26|337.26|2
1723675640000|2024-08-14 22:47:20|339.27|337.27|339.32|337.32|339.33|337.33|339.27|337.27|6
1723675650000|2024-08-14 22:47:30|339.33|337.33|339.39|337.39|339.39|337.39|339.32|337.32|7
1723675660000|2024-08-14 22:47:40|339.38|337.38|339.37|337.37|339.38|337.38|339.37|337.37|2
1723675670000|2024-08-14 22:47:50|339.34|337.34|339.17|337.17|339.34|337.34|339.17|337.17|12
1723675680000|2024-08-14 22:48:00|339.2|337.2|339.24|337.24|339.25|337.25|339.17|337.17|16
1723675690000|2024-08-14 22:48:10|339.25|337.25|339.2|337.2|339.25|337.25|339.19|337.19|13
1723675700000|2024-08-14 22:48:20|339.19|337.19|339.2|337.2|339.21|337.21|339.18|337.18|9
1723675710000|2024-08-14 22:48:30|339.22|337.22|339.29|337.29|339.29|337.29|339.21|337.21|10
1723675730000|2024-08-14 22:48:50|339.32|337.32|339.42|337.42|339.42|337.42|339.32|337.32|10
1723675740000|2024-08-14 22:49:00|339.43|337.43|339.46|337.46|339.46|337.46|339.43|337.43|3
1723675750000|2024-08-14 22:49:10|339.48|337.48|339.54|337.54|339.55|337.55|339.48|337.48|7
1723675760000|2024-08-14 22:49:20|339.53|337.53|339.54|337.54|339.54|337.54|339.53|337.53|4
1723675770000|2024-08-14 22:49:30|339.53|337.53|339.53|337.53|339.53|337.53|339.52|337.52|3
1723675780000|2024-08-14 22:49:40|339.51|337.51|339.55|337.55|339.55|337.55|339.51|337.51|4
1723675790000|2024-08-14 22:49:50|339.52|337.52|339.51|337.51|339.52|337.52|339.48|337.48|5
1723675800000|2024-08-14 22:50:00|339.52|337.52|339.59|337.59|339.61|337.61|339.51|337.51|11
1723675810000|2024-08-14 22:50:10|339.6|337.6|339.62|337.62|339.62|337.62|339.59|337.59|7
1723675820000|2024-08-14 22:50:20|339.65|337.65|339.65|337.65|339.67|337.67|339.64|337.64|9
1723675830000|2024-08-14 22:50:30|339.66|337.66|339.65|337.65|339.69|337.69|339.65|337.65|6
1723675840000|2024-08-14 22:50:40|339.66|337.66|339.69|337.69|339.69|337.69|339.66|337.66|8
1723675850000|2024-08-14 22:50:50|339.71|337.71|339.68|337.68|339.71|337.71|339.68|337.68|11
1723675860000|2024-08-14 22:51:00|339.69|337.69|339.68|337.68|339.73|337.73|339.68|337.68|7
1723675870000|2024-08-14 22:51:10|339.69|337.69|339.87|337.87|339.88|337.88|339.69|337.69|8
1723675880000|2024-08-14 22:51:20|339.88|337.88|339.73|337.73|339.88|337.88|339.73|337.73|15
1723675890000|2024-08-14 22:51:30|339.75|337.75|339.65|337.65|339.76|337.76|339.63|337.63|12
1723675900000|2024-08-14 22:51:40|339.66|337.66|339.59|337.59|339.68|337.68|339.59|337.59|10
1723675910000|2024-08-14 22:51:50|339.57|337.57|339.63|337.63|339.63|337.63|339.57|337.57|7
1723675920000|2024-08-14 22:52:00|339.62|337.62|339.61|337.61|339.65|337.65|339.61|337.61|15
1723675930000|2024-08-14 22:52:10|339.6|337.6|339.6|337.6|339.64|337.64|339.58|337.58|14
1723675940000|2024-08-14 22:52:20|339.61|337.61|339.61|337.61|339.61|337.61|339.56|337.56|10
1723675950000|2024-08-14 22:52:30|339.64|337.64|339.62|337.62|339.67|337.67|339.61|337.61|8
1723675960000|2024-08-14 22:52:40|339.64|337.64|339.63|337.63|339.64|337.64|339.62|337.62|6
1723675970000|2024-08-14 22:52:50|339.61|337.61|339.7|337.7|339.71|337.71|339.61|337.61|12
1723675980000|2024-08-14 22:53:00|339.71|337.71|339.73|337.73|339.74|337.74|339.7|337.7|10
1723675990000|2024-08-14 22:53:10|339.72|337.72|339.67|337.67|339.72|337.72|339.67|337.67|4
1723676000000|2024-08-14 22:53:20|339.68|337.68|339.65|337.65|339.68|337.68|339.63|337.63|10
1723676010000|2024-08-14 22:53:30|339.64|337.64|339.66|337.66|339.67|337.67|339.63|337.63|7
1723676020000|2024-08-14 22:53:40|339.65|337.65|339.63|337.63|339.66|337.66|339.63|337.63|5
1723676030000|2024-08-14 22:53:50|339.65|337.65|339.63|337.63|339.65|337.65|339.63|337.63|5
1723676040000|2024-08-14 22:54:00|339.59|337.59|339.64|337.64|339.65|337.65|339.59|337.59|9
1723676050000|2024-08-14 22:54:10|339.65|337.65|339.6|337.6|339.65|337.65|339.59|337.59|10
1723676060000|2024-08-14 22:54:20|339.59|337.59|339.63|337.63|339.63|337.63|339.59|337.59|3
1723676070000|2024-08-14 22:54:30|339.62|337.62|339.64|337.64|339.64|337.64|339.62|337.62|9
1723676080000|2024-08-14 22:54:40|339.63|337.63|339.63|337.63|339.63|337.63|339.61|337.61|8
1723676090000|2024-08-14 22:54:50|339.59|337.59|339.57|337.57|339.6|337.6|339.57|337.57|8
1723676100000|2024-08-14 22:55:00|339.54|337.54|339.58|337.58|339.6|337.6|339.54|337.54|9
1723676110000|2024-08-14 22:55:10|339.57|337.57|339.51|337.51|339.57|337.57|339.5|337.5|14
1723676120000|2024-08-14 22:55:20|339.52|337.52|339.51|337.51|339.53|337.53|339.5|337.5|9
1723676140000|2024-08-14 22:55:40|339.5|337.5|339.51|337.51|339.51|337.51|339.5|337.5|8
1723676150000|2024-08-14 22:55:50|339.52|337.52|339.55|337.55|339.55|337.55|339.52|337.52|6
1723676160000|2024-08-14 22:56:00|339.56|337.56|339.59|337.59|339.59|337.59|339.53|337.53|12
1723676170000|2024-08-14 22:56:10|339.6|337.6|339.59|337.59|339.6|337.6|339.59|337.59|2
1723676180000|2024-08-14 22:56:20|339.6|337.6|339.62|337.62|339.65|337.65|339.6|337.6|4
1723676190000|2024-08-14 22:56:30|339.63|337.63|339.71|337.71|339.71|337.71|339.62|337.62|7
1723676200000|2024-08-14 22:56:40|339.7|337.7|339.69|337.69|339.71|337.71|339.69|337.69|7
1723676210000|2024-08-14 22:56:50|339.7|337.7|339.72|337.72|339.73|337.73|339.7|337.7|8
1723676220000|2024-08-14 22:57:00|339.73|337.73|339.71|337.71|339.73|337.73|339.7|337.7|10
1723676230000|2024-08-14 22:57:10|339.7|337.7|339.7|337.7|339.71|337.71|339.7|337.7|3
1723676240000|2024-08-14 22:57:20|339.71|337.71|339.7|337.7|339.71|337.71|339.7|337.7|8
1723676250000|2024-08-14 22:57:30|339.69|337.69|339.68|337.68|339.69|337.69|339.66|337.66|8
1723676260000|2024-08-14 22:57:40|339.67|337.67|339.66|337.66|339.67|337.67|339.65|337.65|3
1723676270000|2024-08-14 22:57:50|339.65|337.65|339.73|337.73|339.74|337.74|339.65|337.65|11
1723676280000|2024-08-14 22:58:00|339.74|337.74|339.75|337.75|339.75|337.75|339.73|337.73|12
1723676290000|2024-08-14 22:58:10|339.76|337.76|339.71|337.71|339.76|337.76|339.69|337.69|10
1723676300000|2024-08-14 22:58:20|339.68|337.68|339.69|337.69|339.71|337.71|339.68|337.68|11
1723676310000|2024-08-14 22:58:30|339.68|337.68|339.63|337.63|339.69|337.69|339.62|337.62|11
1723676320000|2024-08-14 22:58:40|339.64|337.64|339.61|337.61|339.64|337.64|339.61|337.61|4
1723676330000|2024-08-14 22:58:50|339.62|337.62|339.61|337.61|339.63|337.63|339.58|337.58|18
1723676340000|2024-08-14 22:59:00|339.62|337.62|339.63|337.63|339.63|337.63|339.61|337.61|4
1723676350000|2024-08-14 22:59:10|339.62|337.62|339.57|337.57|339.63|337.63|339.57|337.57|15
1723676360000|2024-08-14 22:59:20|339.56|337.56|339.59|337.59|339.59|337.59|339.55|337.55|8
1723676370000|2024-08-14 22:59:30|339.61|337.61|339.62|337.62|339.62|337.62|339.6|337.6|10
1723676380000|2024-08-14 22:59:40|339.61|337.61|339.65|337.65|339.65|337.65|339.61|337.61|6
1723676390000|2024-08-14 22:59:50|339.64|337.64|339.68|337.68|339.69|337.69|339.64|337.64|4
1723676400000|2024-08-14 23:00:00|339.69|337.69|339.82|337.82|339.83|337.83|339.69|337.69|16
1723676410000|2024-08-14 23:00:10|339.79|337.79|339.85|337.85|339.86|337.86|339.76|337.76|11
1723676420000|2024-08-14 23:00:20|339.84|337.84|339.82|337.82|339.84|337.84|339.79|337.79|12
1723676430000|2024-08-14 23:00:30|339.83|337.83|339.88|337.88|339.88|337.88|339.83|337.83|4
1723676440000|2024-08-14 23:00:40|339.87|337.87|339.86|337.86|339.87|337.87|339.85|337.85|12
1723676450000|2024-08-14 23:00:50|339.85|337.85|339.7|337.7|339.87|337.87|339.68|337.68|13
1723676460000|2024-08-14 23:01:00|339.68|337.68|339.72|337.72|339.72|337.72|339.58|337.58|9
1723676470000|2024-08-14 23:01:10|339.73|337.73|339.8|337.8|339.89|337.89|339.68|337.68|16
1723676480000|2024-08-14 23:01:20|339.82|337.82|339.68|337.68|339.83|337.83|339.68|337.68|20
1723676490000|2024-08-14 23:01:30|339.69|337.69|339.69|337.69|339.71|337.71|339.68|337.68|5
1723676500000|2024-08-14 23:01:40|339.7|337.7|339.69|337.69|339.7|337.7|339.69|337.69|4
1723676510000|2024-08-14 23:01:50|339.7|337.7|339.67|337.67|339.7|337.7|339.66|337.66|10
1723676520000|2024-08-14 23:02:00|339.68|337.68|339.76|337.76|339.77|337.77|339.68|337.68|9
1723676530000|2024-08-14 23:02:10|339.77|337.77|339.78|337.78|339.79|337.79|339.76|337.76|5
1723676540000|2024-08-14 23:02:20|339.8|337.8|339.78|337.78|339.83|337.83|339.78|337.78|7
1723676550000|2024-08-14 23:02:30|339.77|337.77|339.76|337.76|339.78|337.78|339.75|337.75|18
1723676560000|2024-08-14 23:02:40|339.75|337.75|339.51|337.51|339.75|337.75|339.51|337.51|11
1723676570000|2024-08-14 23:02:50|339.48|337.48|339.48|337.48|339.48|337.48|339.47|337.47|5
1723676580000|2024-08-14 23:03:00|339.5|337.5|339.59|337.59|339.62|337.62|339.49|337.49|15
1723676590000|2024-08-14 23:03:10|339.56|337.56|339.52|337.52|339.58|337.58|339.5|337.5|14
1723676600000|2024-08-14 23:03:20|339.51|337.51|339.51|337.51|339.52|337.52|339.5|337.5|6
1723676610000|2024-08-14 23:03:30|339.5|337.5|339.52|337.52|339.52|337.52|339.5|337.5|7
1723676620000|2024-08-14 23:03:40|339.54|337.54|339.64|337.64|339.64|337.64|339.54|337.54|3
1723676630000|2024-08-14 23:03:50|339.63|337.63|339.63|337.63|339.64|337.64|339.62|337.62|11
1723676640000|2024-08-14 23:04:00|339.62|337.62|339.71|337.71|339.74|337.74|339.62|337.62|10
1723676650000|2024-08-14 23:04:10|339.7|337.7|339.67|337.67|339.7|337.7|339.67|337.67|7
1723676660000|2024-08-14 23:04:20|339.68|337.68|339.65|337.65|339.68|337.68|339.64|337.64|7
1723676670000|2024-08-14 23:04:30|339.66|337.66|339.69|337.69|339.73|337.73|339.66|337.66|11
1723676680000|2024-08-14 23:04:40|339.68|337.68|339.7|337.7|339.71|337.71|339.68|337.68|10
1723676690000|2024-08-14 23:04:50|339.69|337.69|339.82|337.82|339.82|337.82|339.66|337.66|14
1723676700000|2024-08-14 23:05:00|339.81|337.81|339.77|337.77|339.81|337.81|339.77|337.77|5
1723676710000|2024-08-14 23:05:10|339.72|337.72|339.72|337.72|339.73|337.73|339.71|337.71|5
1723676720000|2024-08-14 23:05:20|339.73|337.73|339.72|337.72|339.73|337.73|339.71|337.71|7
1723676730000|2024-08-14 23:05:30|339.71|337.71|339.68|337.68|339.71|337.71|339.68|337.68|4
1723676740000|2024-08-14 23:05:40|339.64|337.64|339.64|337.64|339.64|337.64|339.63|337.63|9
1723676750000|2024-08-14 23:05:50|339.63|337.63|339.62|337.62|339.63|337.63|339.62|337.62|2
1723676760000|2024-08-14 23:06:00|339.61|337.61|339.61|337.61|339.61|337.61|339.61|337.61|1
1723676770000|2024-08-14 23:06:10|339.59|337.59|339.57|337.57|339.59|337.59|339.57|337.57|3
1723676780000|2024-08-14 23:06:20|339.56|337.56|339.49|337.49|339.56|337.56|339.49|337.49|4
1723676790000|2024-08-14 23:06:30|339.5|337.5|339.49|337.49|339.5|337.5|339.47|337.47|8
1723676800000|2024-08-14 23:06:40|339.51|337.51|339.65|337.65|339.66|337.66|339.51|337.51|13
1723676810000|2024-08-14 23:06:50|339.57|337.57|339.61|337.61|339.61|337.61|339.57|337.57|12
1723676820000|2024-08-14 23:07:00|339.6|337.6|339.59|337.59|339.6|337.6|339.59|337.59|4
1723676830000|2024-08-14 23:07:10|339.58|337.58|339.6|337.6|339.65|337.65|339.57|337.57|17
1723676840000|2024-08-14 23:07:20|339.59|337.59|339.64|337.64|339.64|337.64|339.57|337.57|17
1723676850000|2024-08-14 23:07:30|339.65|337.65|339.71|337.71|339.71|337.71|339.64|337.64|11
1723676860000|2024-08-14 23:07:40|339.7|337.7|339.71|337.71|339.71|337.71|339.69|337.69|8
1723676870000|2024-08-14 23:07:50|339.72|337.72|339.79|337.79|339.8|337.8|339.72|337.72|6
1723676880000|2024-08-14 23:08:00|339.8|337.8|339.83|337.83|339.85|337.85|339.8|337.8|12
1723676890000|2024-08-14 23:08:10|339.82|337.82|339.81|337.81|339.83|337.83|339.81|337.81|4
1723676900000|2024-08-14 23:08:20|339.8|337.8|339.79|337.79|339.8|337.8|339.77|337.77|8
1723676910000|2024-08-14 23:08:30|339.78|337.78|339.82|337.82|339.82|337.82|339.77|337.77|4
1723676920000|2024-08-14 23:08:40|339.8|337.8|339.73|337.73|339.81|337.81|339.72|337.72|15
1723676930000|2024-08-14 23:08:50|339.72|337.72|339.73|337.73|339.74|337.74|339.72|337.72|11
1723676940000|2024-08-14 23:09:00|339.72|337.72|339.72|337.72|339.73|337.73|339.7|337.7|9
1723676950000|2024-08-14 23:09:10|339.73|337.73|339.73|337.73|339.73|337.73|339.72|337.72|3
1723676960000|2024-08-14 23:09:20|339.72|337.72|339.72|337.72|339.73|337.73|339.72|337.72|3
1723676970000|2024-08-14 23:09:30|339.74|337.74|339.72|337.72|339.74|337.74|339.71|337.71|4
1723676980000|2024-08-14 23:09:40|339.71|337.71|339.6|337.6|339.72|337.72|339.59|337.59|10
1723676990000|2024-08-14 23:09:50|339.59|337.59|339.58|337.58|339.59|337.59|339.58|337.58|2
1723677000000|2024-08-14 23:10:00|339.57|337.57|339.53|337.53|339.57|337.57|339.51|337.51|10
1723677010000|2024-08-14 23:10:10|339.55|337.55|339.56|337.56|339.56|337.56|339.53|337.53|7
1723677020000|2024-08-14 23:10:20|339.55|337.55|339.49|337.49|339.56|337.56|339.49|337.49|10
1723677030000|2024-08-14 23:10:30|339.5|337.5|339.5|337.5|339.51|337.51|339.47|337.47|16
1723677040000|2024-08-14 23:10:40|339.48|337.48|339.47|337.47|339.48|337.48|339.47|337.47|2
1723677050000|2024-08-14 23:10:50|339.44|337.44|339.45|337.45|339.45|337.45|339.41|337.41|9
1723677060000|2024-08-14 23:11:00|339.44|337.44|339.54|337.54|339.54|337.54|339.43|337.43|11
1723677070000|2024-08-14 23:11:10|339.53|337.53|339.51|337.51|339.54|337.54|339.51|337.51|3
1723677080000|2024-08-14 23:11:20|339.5|337.5|339.48|337.48|339.52|337.52|339.46|337.46|10
1723677090000|2024-08-14 23:11:30|339.49|337.49|339.48|337.48|339.49|337.49|339.48|337.48|6
1723677100000|2024-08-14 23:11:40|339.5|337.5|339.5|337.5|339.5|337.5|339.48|337.48|8
1723677110000|2024-08-14 23:11:50|339.49|337.49|339.52|337.52|339.52|337.52|339.49|337.49|7
1723677120000|2024-08-14 23:12:00|339.51|337.51|339.51|337.51|339.52|337.52|339.51|337.51|11
1723677130000|2024-08-14 23:12:10|339.49|337.49|339.64|337.64|339.65|337.65|339.49|337.49|12
1723677140000|2024-08-14 23:12:20|339.65|337.65|339.8|337.8|339.8|337.8|339.65|337.65|9
1723677150000|2024-08-14 23:12:30|339.81|337.81|339.85|337.85|339.85|337.85|339.81|337.81|8
1723677160000|2024-08-14 23:12:40|339.84|337.84|339.85|337.85|339.85|337.85|339.83|337.83|4
1723677170000|2024-08-14 23:12:50|339.84|337.84|339.85|337.85|339.85|337.85|339.82|337.82|9
1723677180000|2024-08-14 23:13:00|339.84|337.84|339.73|337.73|339.85|337.85|339.72|337.72|12
1723677190000|2024-08-14 23:13:10|339.74|337.74|339.66|337.66|339.74|337.74|339.65|337.65|16
1723677200000|2024-08-14 23:13:20|339.65|337.65|339.64|337.64|339.66|337.66|339.64|337.64|4
1723677210000|2024-08-14 23:13:30|339.62|337.62|339.61|337.61|339.62|337.62|339.57|337.57|11
1723677220000|2024-08-14 23:13:40|339.62|337.62|339.57|337.57|339.62|337.62|339.57|337.57|11
1723677230000|2024-08-14 23:13:50|339.54|337.54|339.53|337.53|339.54|337.54|339.53|337.53|2
1723677240000|2024-08-14 23:14:00|339.52|337.52|339.51|337.51|339.55|337.55|339.51|337.51|8
1723677250000|2024-08-14 23:14:10|339.52|337.52|339.51|337.51|339.52|337.52|339.51|337.51|2
1723677260000|2024-08-14 23:14:20|339.52|337.52|339.51|337.51|339.52|337.52|339.51|337.51|2
1723677270000|2024-08-14 23:14:30|339.52|337.52|339.52|337.52|339.52|337.52|339.52|337.52|1
1723677280000|2024-08-14 23:14:40|339.62|337.62|339.42|337.42|339.62|337.62|339.39|337.39|11
1723677290000|2024-08-14 23:14:50|339.4|337.4|339.43|337.43|339.43|337.43|339.37|337.37|8
1723677300000|2024-08-14 23:15:00|339.45|337.45|339.48|337.48|339.48|337.48|339.45|337.45|2
1723677310000|2024-08-14 23:15:10|339.5|337.5|339.6|337.6|339.61|337.61|339.5|337.5|14
1723677320000|2024-08-14 23:15:20|339.62|337.62|339.62|337.62|339.63|337.63|339.61|337.61|9
1723677330000|2024-08-14 23:15:30|339.63|337.63|339.79|337.79|339.79|337.79|339.63|337.63|9
1723677340000|2024-08-14 23:15:40|339.78|337.78|339.71|337.71|339.78|337.78|339.7|337.7|14
1723677350000|2024-08-14 23:15:50|339.7|337.7|339.83|337.83|339.83|337.83|339.7|337.7|11
1723677360000|2024-08-14 23:16:00|339.82|337.82|339.84|337.84|339.84|337.84|339.82|337.82|7
1723677370000|2024-08-14 23:16:10|339.83|337.83|339.88|337.88|339.94|337.94|339.83|337.83|14
1723677380000|2024-08-14 23:16:20|339.87|337.87|339.87|337.87|339.89|337.89|339.81|337.81|17
1723677390000|2024-08-14 23:16:30|339.86|337.86|339.94|337.94|339.95|337.95|339.86|337.86|11
1723677400000|2024-08-14 23:16:40|339.95|337.95|339.93|337.93|339.95|337.95|339.91|337.91|5
1723677410000|2024-08-14 23:16:50|339.92|337.92|339.85|337.85|339.92|337.92|339.85|337.85|6
1723677420000|2024-08-14 23:17:00|339.84|337.84|339.81|337.81|339.84|337.84|339.76|337.76|13
1723677430000|2024-08-14 23:17:10|339.8|337.8|339.8|337.8|339.81|337.81|339.78|337.78|6
1723677440000|2024-08-14 23:17:20|339.82|337.82|339.81|337.81|339.82|337.82|339.81|337.81|4
1723677450000|2024-08-14 23:17:30|339.84|337.84|339.89|337.89|339.89|337.89|339.84|337.84|3
1723677460000|2024-08-14 23:17:40|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|1
1723677470000|2024-08-14 23:17:50|339.85|337.85|339.87|337.87|339.92|337.92|339.85|337.85|12
1723677480000|2024-08-14 23:18:00|339.89|337.89|339.9|337.9|339.91|337.91|339.88|337.88|6
1723677490000|2024-08-14 23:18:10|339.89|337.89|339.9|337.9|339.91|337.91|339.89|337.89|8
1723677500000|2024-08-14 23:18:20|339.88|337.88|339.89|337.89|339.9|337.9|339.88|337.88|3
1723677510000|2024-08-14 23:18:30|339.94|337.94|339.94|337.94|339.95|337.95|339.92|337.92|9
1723677520000|2024-08-14 23:18:40|339.95|337.95|340.09|338.09|340.09|338.09|339.95|337.95|8
1723677530000|2024-08-14 23:18:50|340.08|338.08|340.07|338.07|340.08|338.08|340.06|338.06|3
1723677540000|2024-08-14 23:19:00|340.11|338.11|340.13|338.13|340.13|338.13|340.11|338.11|5
1723677550000|2024-08-14 23:19:10|340.14|338.14|340|338|340.14|338.14|339.99|337.99|15
1723677560000|2024-08-14 23:19:20|339.99|337.99|339.88|337.88|340.01|338.01|339.88|337.88|12
1723677570000|2024-08-14 23:19:30|339.9|337.9|339.92|337.92|339.92|337.92|339.9|337.9|3
1723677580000|2024-08-14 23:19:40|339.9|337.9|339.94|337.94|339.94|337.94|339.9|337.9|11
1723677590000|2024-08-14 23:19:50|339.95|337.95|339.95|337.95|339.96|337.96|339.92|337.92|8
1723677600000|2024-08-14 23:20:00|339.96|337.96|340.16|338.16|340.16|338.16|339.96|337.96|13
1723677610000|2024-08-14 23:20:10|340.17|338.17|340.09|338.09|340.19|338.19|340.06|338.06|16
1723677620000|2024-08-14 23:20:20|340.1|338.1|340.08|338.08|340.1|338.1|340.07|338.07|7
1723677630000|2024-08-14 23:20:30|340.07|338.07|339.89|337.89|340.07|338.07|339.89|337.89|17
1723677640000|2024-08-14 23:20:40|339.9|337.9|339.9|337.9|339.91|337.91|339.9|337.9|3
1723677650000|2024-08-14 23:20:50|339.92|337.92|339.95|337.95|339.96|337.96|339.92|337.92|8
1723677660000|2024-08-14 23:21:00|339.96|337.96|339.94|337.94|340.01|338.01|339.91|337.91|24
1723677670000|2024-08-14 23:21:10|339.95|337.95|339.92|337.92|339.95|337.95|339.91|337.91|14
1723677680000|2024-08-14 23:21:20|339.9|337.9|339.92|337.92|339.92|337.92|339.9|337.9|2
1723677690000|2024-08-14 23:21:30|339.94|337.94|339.94|337.94|339.94|337.94|339.92|337.92|3
1723677700000|2024-08-14 23:21:40|339.92|337.92|339.87|337.87|340.01|338.01|339.87|337.87|13
1723677710000|2024-08-14 23:21:50|339.88|337.88|339.9|337.9|339.9|337.9|339.87|337.87|4
1723677720000|2024-08-14 23:22:00|339.92|337.92|339.96|337.96|339.96|337.96|339.92|337.92|5
1723677730000|2024-08-14 23:22:10|339.97|337.97|339.97|337.97|340|338|339.97|337.97|9
1723677740000|2024-08-14 23:22:20|339.96|337.96|339.81|337.81|340|338|339.81|337.81|17
1723677750000|2024-08-14 23:22:30|339.8|337.8|339.8|337.8|339.8|337.8|339.8|337.8|1
1723677760000|2024-08-14 23:22:40|339.81|337.81|339.84|337.84|339.84|337.84|339.8|337.8|5
1723677770000|2024-08-14 23:22:50|339.82|337.82|339.8|337.8|339.83|337.83|339.8|337.8|10
1723677780000|2024-08-14 23:23:00|339.81|337.81|339.72|337.72|339.81|337.81|339.71|337.71|8
1723677790000|2024-08-14 23:23:10|339.7|337.7|339.75|337.75|339.75|337.75|339.7|337.7|6
1723677800000|2024-08-14 23:23:20|339.77|337.77|339.88|337.88|339.89|337.89|339.77|337.77|9
1723677810000|2024-08-14 23:23:30|339.89|337.89|339.75|337.75|339.89|337.89|339.71|337.71|24
1723677820000|2024-08-14 23:23:40|339.73|337.73|339.7|337.7|339.73|337.73|339.7|337.7|5
1723677830000|2024-08-14 23:23:50|339.71|337.71|339.7|337.7|339.71|337.71|339.69|337.69|10
1723677840000|2024-08-14 23:24:00|339.68|337.68|339.67|337.67|339.7|337.7|339.67|337.67|7
1723677850000|2024-08-14 23:24:10|339.68|337.68|339.71|337.71|339.71|337.71|339.67|337.67|10
1723677860000|2024-08-14 23:24:20|339.7|337.7|339.73|337.73|339.74|337.74|339.7|337.7|5
1723677870000|2024-08-14 23:24:30|339.71|337.71|339.69|337.69|339.71|337.71|339.68|337.68|4
1723677880000|2024-08-14 23:24:40|339.73|337.73|339.73|337.73|339.74|337.74|339.71|337.71|8
1723677890000|2024-08-14 23:24:50|339.74|337.74|339.76|337.76|339.76|337.76|339.74|337.74|2
1723677900000|2024-08-14 23:25:00|339.82|337.82|340.03|338.03|340.06|338.06|339.82|337.82|14
1723677910000|2024-08-14 23:25:10|340.02|338.02|339.92|337.92|340.03|338.03|339.92|337.92|6
1723677920000|2024-08-14 23:25:20|339.93|337.93|340.03|338.03|340.03|338.03|339.93|337.93|11
1723677930000|2024-08-14 23:25:30|340.04|338.04|339.98|337.98|340.04|338.04|339.96|337.96|13
1723677940000|2024-08-14 23:25:40|339.97|337.97|339.92|337.92|339.98|337.98|339.9|337.9|8
1723677950000|2024-08-14 23:25:50|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|1
1723677960000|2024-08-14 23:26:00|339.94|337.94|339.87|337.87|339.94|337.94|339.87|337.87|8
1723677970000|2024-08-14 23:26:10|339.89|337.89|339.92|337.92|339.93|337.93|339.86|337.86|16
1723677980000|2024-08-14 23:26:20|339.89|337.89|339.95|337.95|339.95|337.95|339.88|337.88|11
1723677990000|2024-08-14 23:26:30|339.97|337.97|339.98|337.98|339.99|337.99|339.97|337.97|5
1723678000000|2024-08-14 23:26:40|339.97|337.97|339.89|337.89|339.97|337.97|339.88|337.88|11
1723678010000|2024-08-14 23:26:50|339.88|337.88|339.88|337.88|339.91|337.91|339.87|337.87|11
1723678020000|2024-08-14 23:27:00|339.89|337.89|339.92|337.92|339.92|337.92|339.89|337.89|6
1723678030000|2024-08-14 23:27:10|339.98|337.98|340.02|338.02|340.02|338.02|339.98|337.98|4
1723678040000|2024-08-14 23:27:20|340.03|338.03|340.05|338.05|340.05|338.05|340.03|338.03|5
1723678050000|2024-08-14 23:27:30|340.04|338.04|339.9|337.9|340.05|338.05|339.9|337.9|13
1723678060000|2024-08-14 23:27:40|339.89|337.89|339.79|337.79|339.9|337.9|339.77|337.77|17
1723678070000|2024-08-14 23:27:50|339.78|337.78|339.78|337.78|339.78|337.78|339.77|337.77|3
1723678080000|2024-08-14 23:28:00|339.77|337.77|339.76|337.76|339.81|337.81|339.74|337.74|15
1723678090000|2024-08-14 23:28:10|339.81|337.81|339.7|337.7|339.81|337.81|339.7|337.7|13
1723678100000|2024-08-14 23:28:20|339.71|337.71|339.68|337.68|339.71|337.71|339.68|337.68|11
1723678110000|2024-08-14 23:28:30|339.66|337.66|339.5|337.5|339.66|337.66|339.48|337.48|12
1723678120000|2024-08-14 23:28:40|339.49|337.49|339.49|337.49|339.49|337.49|339.49|337.49|1
1723678130000|2024-08-14 23:28:50|339.51|337.51|339.62|337.62|339.62|337.62|339.49|337.49|11
1723678140000|2024-08-14 23:29:00|339.61|337.61|339.65|337.65|339.65|337.65|339.61|337.61|5
1723678150000|2024-08-14 23:29:10|339.66|337.66|339.81|337.81|339.83|337.83|339.66|337.66|11
1723678160000|2024-08-14 23:29:20|339.82|337.82|339.8|337.8|339.83|337.83|339.75|337.75|11
1723678170000|2024-08-14 23:29:30|339.81|337.81|339.79|337.79|339.82|337.82|339.79|337.79|10
1723678180000|2024-08-14 23:29:40|339.78|337.78|339.77|337.77|339.78|337.78|339.76|337.76|4
1723678190000|2024-08-14 23:29:50|339.79|337.79|339.8|337.8|339.8|337.8|339.77|337.77|12
1723678200000|2024-08-14 23:30:00|339.79|337.79|339.75|337.75|339.79|337.79|339.75|337.75|14
1723678210000|2024-08-14 23:30:10|339.76|337.76|339.75|337.75|339.77|337.77|339.75|337.75|9
1723678220000|2024-08-14 23:30:20|339.76|337.76|339.73|337.73|339.76|337.76|339.73|337.73|9
1723678230000|2024-08-14 23:30:30|339.74|337.74|339.81|337.81|339.81|337.81|339.74|337.74|6
1723678240000|2024-08-14 23:30:40|339.82|337.82|339.8|337.8|339.85|337.85|339.8|337.8|10
1723678250000|2024-08-14 23:30:50|339.79|337.79|339.76|337.76|339.8|337.8|339.76|337.76|9
1723678260000|2024-08-14 23:31:00|339.75|337.75|339.75|337.75|339.77|337.77|339.74|337.74|6
1723678270000|2024-08-14 23:31:10|339.74|337.74|339.74|337.74|339.76|337.76|339.74|337.74|10
1723678280000|2024-08-14 23:31:20|339.73|337.73|339.62|337.62|339.73|337.73|339.61|337.61|13
1723678290000|2024-08-14 23:31:30|339.61|337.61|339.6|337.6|339.61|337.61|339.57|337.57|9
1723678300000|2024-08-14 23:31:40|339.61|337.61|339.62|337.62|339.65|337.65|339.61|337.61|5
1723678310000|2024-08-14 23:31:50|339.61|337.61|339.55|337.55|339.63|337.63|339.55|337.55|6
1723678320000|2024-08-14 23:32:00|339.54|337.54|339.47|337.47|339.55|337.55|339.45|337.45|19
1723678330000|2024-08-14 23:32:10|339.46|337.46|339.49|337.49|339.49|337.49|339.42|337.42|16
1723678340000|2024-08-14 23:32:20|339.53|337.53|339.44|337.44|339.55|337.55|339.44|337.44|13
1723678350000|2024-08-14 23:32:30|339.43|337.43|339.45|337.45|339.46|337.46|339.42|337.42|12
1723678360000|2024-08-14 23:32:40|339.43|337.43|339.44|337.44|339.44|337.44|339.42|337.42|7
1723678370000|2024-08-14 23:32:50|339.43|337.43|339.47|337.47|339.47|337.47|339.43|337.43|9
1723678380000|2024-08-14 23:33:00|339.46|337.46|339.56|337.56|339.57|337.57|339.46|337.46|14
1723678390000|2024-08-14 23:33:10|339.55|337.55|339.56|337.56|339.56|337.56|339.52|337.52|15
1723678400000|2024-08-14 23:33:20|339.55|337.55|339.63|337.63|339.63|337.63|339.55|337.55|8
1723678410000|2024-08-14 23:33:30|339.65|337.65|339.71|337.71|339.71|337.71|339.65|337.65|3
1723678420000|2024-08-14 23:33:40|339.67|337.67|339.64|337.64|339.71|337.71|339.58|337.58|16
1723678430000|2024-08-14 23:33:50|339.63|337.63|339.61|337.61|339.65|337.65|339.61|337.61|6
1723678440000|2024-08-14 23:34:00|339.62|337.62|339.59|337.59|339.63|337.63|339.59|337.59|9
1723678450000|2024-08-14 23:34:10|339.64|337.64|339.66|337.66|339.68|337.68|339.62|337.62|12
1723678460000|2024-08-14 23:34:20|339.65|337.65|339.59|337.59|339.65|337.65|339.59|337.59|7
1723678470000|2024-08-14 23:34:30|339.58|337.58|339.57|337.57|339.58|337.58|339.57|337.57|2
1723678480000|2024-08-14 23:34:40|339.58|337.58|339.58|337.58|339.59|337.59|339.56|337.56|10
1723678490000|2024-08-14 23:34:50|339.56|337.56|339.56|337.56|339.56|337.56|339.56|337.56|1
1723678500000|2024-08-14 23:35:00|339.57|337.57|339.58|337.58|339.58|337.58|339.57|337.57|2
1723678510000|2024-08-14 23:35:10|339.57|337.57|339.59|337.59|339.59|337.59|339.53|337.53|10
1723678520000|2024-08-14 23:35:20|339.58|337.58|339.57|337.57|339.58|337.58|339.54|337.54|14
1723678530000|2024-08-14 23:35:30|339.55|337.55|339.58|337.58|339.59|337.59|339.54|337.54|9
1723678540000|2024-08-14 23:35:40|339.62|337.62|339.6|337.6|339.62|337.62|339.55|337.55|13
1723678550000|2024-08-14 23:35:50|339.59|337.59|339.64|337.64|339.64|337.64|339.59|337.59|10
1723678560000|2024-08-14 23:36:00|339.65|337.65|339.65|337.65|339.65|337.65|339.64|337.64|5
1723678570000|2024-08-14 23:36:10|339.63|337.63|339.63|337.63|339.64|337.64|339.63|337.63|5
1723678580000|2024-08-14 23:36:20|339.62|337.62|339.63|337.63|339.63|337.63|339.62|337.62|2
1723678590000|2024-08-14 23:36:30|339.62|337.62|339.65|337.65|339.65|337.65|339.62|337.62|4
1723678600000|2024-08-14 23:36:40|339.64|337.64|339.63|337.63|339.64|337.64|339.63|337.63|2
1723678610000|2024-08-14 23:36:50|339.64|337.64|339.57|337.57|339.64|337.64|339.57|337.57|9
1723678620000|2024-08-14 23:37:00|339.56|337.56|339.46|337.46|339.58|337.58|339.46|337.46|17
1723678630000|2024-08-14 23:37:10|339.47|337.47|339.41|337.41|339.47|337.47|339.37|337.37|13
1723678640000|2024-08-14 23:37:20|339.39|337.39|339.34|337.34|339.39|337.39|339.34|337.34|15
1723678650000|2024-08-14 23:37:30|339.35|337.35|339.29|337.29|339.35|337.35|339.29|337.29|5
1723678660000|2024-08-14 23:37:40|339.3|337.3|339.3|337.3|339.3|337.3|339.29|337.29|3
1723678670000|2024-08-14 23:37:50|339.28|337.28|339.3|337.3|339.31|337.31|339.28|337.28|4
1723678680000|2024-08-14 23:38:00|339.32|337.32|339.35|337.35|339.36|337.36|339.32|337.32|4
1723678690000|2024-08-14 23:38:10|339.36|337.36|339.34|337.34|339.38|337.38|339.34|337.34|4
1723678700000|2024-08-14 23:38:20|339.36|337.36|339.37|337.37|339.37|337.37|339.36|337.36|2
1723678710000|2024-08-14 23:38:30|339.36|337.36|339.4|337.4|339.43|337.43|339.36|337.36|6
1723678720000|2024-08-14 23:38:40|339.37|337.37|339.35|337.35|339.38|337.38|339.35|337.35|8
1723678730000|2024-08-14 23:38:50|339.36|337.36|339.35|337.35|339.37|337.37|339.35|337.35|6
1723678740000|2024-08-14 23:39:00|339.36|337.36|339.32|337.32|339.36|337.36|339.3|337.3|12
1723678750000|2024-08-14 23:39:10|339.3|337.3|339.33|337.33|339.33|337.33|339.3|337.3|7
1723678760000|2024-08-14 23:39:20|339.32|337.32|339.32|337.32|339.32|337.32|339.31|337.31|5
1723678770000|2024-08-14 23:39:30|339.34|337.34|339.33|337.33|339.34|337.34|339.32|337.32|5
1723678780000|2024-08-14 23:39:40|339.34|337.34|339.38|337.38|339.38|337.38|339.33|337.33|5
1723678790000|2024-08-14 23:39:50|339.39|337.39|339.43|337.43|339.43|337.43|339.39|337.39|8
1723678800000|2024-08-14 23:40:00|339.42|337.42|339.45|337.45|339.45|337.45|339.42|337.42|4
1723678810000|2024-08-14 23:40:10|339.46|337.46|339.41|337.41|339.47|337.47|339.4|337.4|12
1723678820000|2024-08-14 23:40:20|339.43|337.43|339.43|337.43|339.44|337.44|339.43|337.43|5
1723678830000|2024-08-14 23:40:30|339.42|337.42|339.45|337.45|339.45|337.45|339.42|337.42|8
1723678840000|2024-08-14 23:40:40|339.47|337.47|339.44|337.44|339.47|337.47|339.43|337.43|8
1723678850000|2024-08-14 23:40:50|339.43|337.43|339.42|337.42|339.44|337.44|339.39|337.39|14
1723678860000|2024-08-14 23:41:00|339.43|337.43|339.42|337.42|339.44|337.44|339.42|337.42|4
1723678870000|2024-08-14 23:41:10|339.43|337.43|339.43|337.43|339.43|337.43|339.41|337.41|7
1723678880000|2024-08-14 23:41:20|339.45|337.45|339.42|337.42|339.45|337.45|339.42|337.42|8
1723678890000|2024-08-14 23:41:30|339.43|337.43|339.32|337.32|339.43|337.43|339.32|337.32|7
1723678900000|2024-08-14 23:41:40|339.3|337.3|339.26|337.26|339.3|337.3|339.25|337.25|8
1723678910000|2024-08-14 23:41:50|339.27|337.27|339.26|337.26|339.27|337.27|339.25|337.25|12
1723678920000|2024-08-14 23:42:00|339.25|337.25|339.24|337.24|339.27|337.27|339.24|337.24|11
1723678930000|2024-08-14 23:42:10|339.25|337.25|339.29|337.29|339.29|337.29|339.23|337.23|5
1723678940000|2024-08-14 23:42:20|339.3|337.3|339.33|337.33|339.34|337.34|339.29|337.29|16
1723678950000|2024-08-14 23:42:30|339.3|337.3|339.33|337.33|339.34|337.34|339.3|337.3|9
1723678960000|2024-08-14 23:42:40|339.34|337.34|339.33|337.33|339.34|337.34|339.33|337.33|6
1723678970000|2024-08-14 23:42:50|339.34|337.34|339.34|337.34|339.34|337.34|339.33|337.33|3
1723678980000|2024-08-14 23:43:00|339.33|337.33|339.32|337.32|339.33|337.33|339.32|337.32|10
1723678990000|2024-08-14 23:43:10|339.33|337.33|339.23|337.23|339.33|337.33|339.21|337.21|11
1723679000000|2024-08-14 23:43:20|339.22|337.22|339.19|337.19|339.22|337.22|339.19|337.19|6
1723679010000|2024-08-14 23:43:30|339.2|337.2|339.24|337.24|339.24|337.24|339.2|337.2|3
1723679020000|2024-08-14 23:43:40|339.23|337.23|339.22|337.22|339.24|337.24|339.22|337.22|5
1723679030000|2024-08-14 23:43:50|339.24|337.24|339.22|337.22|339.24|337.24|339.22|337.22|4
1723679040000|2024-08-14 23:44:00|339.2|337.2|339.18|337.18|339.2|337.2|339.16|337.16|8
1723679050000|2024-08-14 23:44:10|339.17|337.17|339.14|337.14|339.17|337.17|339.14|337.14|6
1723679060000|2024-08-14 23:44:20|339.13|337.13|339.21|337.21|339.21|337.21|339.13|337.13|6
1723679070000|2024-08-14 23:44:30|339.2|337.2|339.24|337.24|339.24|337.24|339.2|337.2|4
1723679080000|2024-08-14 23:44:40|339.25|337.25|339.23|337.23|339.25|337.25|339.23|337.23|6
1723679120000|2024-08-14 23:45:20|339.22|337.22|339.23|337.23|339.23|337.23|339.22|337.22|6
1723679130000|2024-08-14 23:45:30|339.22|337.22|339.36|337.36|339.37|337.37|339.22|337.22|8
1723679140000|2024-08-14 23:45:40|339.37|337.37|339.39|337.39|339.43|337.43|339.37|337.37|10
1723679150000|2024-08-14 23:45:50|339.43|337.43|339.47|337.47|339.47|337.47|339.43|337.43|11
1723679160000|2024-08-14 23:46:00|339.48|337.48|339.47|337.47|339.48|337.48|339.46|337.46|6
1723679170000|2024-08-14 23:46:10|339.48|337.48|339.47|337.47|339.49|337.49|339.47|337.47|6
1723679180000|2024-08-14 23:46:20|339.48|337.48|339.47|337.47|339.48|337.48|339.47|337.47|6
1723679190000|2024-08-14 23:46:30|339.45|337.45|339.39|337.39|339.45|337.45|339.38|337.38|13
1723679200000|2024-08-14 23:46:40|339.38|337.38|339.36|337.36|339.38|337.38|339.34|337.34|12
1723679210000|2024-08-14 23:46:50|339.34|337.34|339.36|337.36|339.36|337.36|339.34|337.34|3
1723679220000|2024-08-14 23:47:00|339.35|337.35|339.24|337.24|339.36|337.36|339.21|337.21|13
1723679230000|2024-08-14 23:47:10|339.25|337.25|339.26|337.26|339.28|337.28|339.24|337.24|7
1723679240000|2024-08-14 23:47:20|339.28|337.28|339.28|337.28|339.28|337.28|339.28|337.28|1
1723679250000|2024-08-14 23:47:30|339.29|337.29|339.29|337.29|339.32|337.32|339.29|337.29|5
1723679260000|2024-08-14 23:47:40|339.28|337.28|339.24|337.24|339.28|337.28|339.2|337.2|20
1723679270000|2024-08-14 23:47:50|339.23|337.23|339.13|337.13|339.23|337.23|339.11|337.11|19
1723679280000|2024-08-14 23:48:00|339.12|337.12|339.12|337.12|339.13|337.13|339.1|337.1|16
1723679290000|2024-08-14 23:48:10|339.11|337.11|339|337|339.11|337.11|339|337|15
1723679300000|2024-08-14 23:48:20|339.01|337.01|339.04|337.04|339.04|337.04|339.01|337.01|7
1723679310000|2024-08-14 23:48:30|339.03|337.03|339.02|337.02|339.04|337.04|339.02|337.02|4
1723679320000|2024-08-14 23:48:40|339.04|337.04|339.02|337.02|339.04|337.04|339.02|337.02|7
1723679330000|2024-08-14 23:48:50|339.03|337.03|338.95|336.95|339.03|337.03|338.95|336.95|10
1723679340000|2024-08-14 23:49:00|338.96|336.96|338.96|336.96|338.96|336.96|338.95|336.95|11
1723679350000|2024-08-14 23:49:10|338.95|336.95|338.96|336.96|338.97|336.97|338.91|336.91|14
1723679360000|2024-08-14 23:49:20|338.97|336.97|338.98|336.98|339|337|338.97|336.97|7
1723679370000|2024-08-14 23:49:30|339|337|339|337|339.01|337.01|339|337|9
1723679380000|2024-08-14 23:49:40|339.01|337.01|338.88|336.88|339.01|337.01|338.88|336.88|10
1723679390000|2024-08-14 23:49:50|338.91|336.91|338.91|336.91|338.92|336.92|338.9|336.9|5
1723679400000|2024-08-14 23:50:00|338.93|336.93|338.9|336.9|338.93|336.93|338.89|336.89|7
1723679410000|2024-08-14 23:50:10|338.89|336.89|338.9|336.9|338.9|336.9|338.89|336.89|2
1723679420000|2024-08-14 23:50:20|338.92|336.92|338.92|336.92|338.93|336.93|338.92|336.92|5
1723679430000|2024-08-14 23:50:30|338.93|336.93|338.95|336.95|338.97|336.97|338.93|336.93|5
1723679440000|2024-08-14 23:50:40|338.94|336.94|338.87|336.87|338.94|336.94|338.86|336.86|14
1723679450000|2024-08-14 23:50:50|338.88|336.88|338.97|336.97|338.98|336.98|338.87|336.87|10
1723679460000|2024-08-14 23:51:00|338.98|336.98|338.95|336.95|338.98|336.98|338.94|336.94|8
1723679470000|2024-08-14 23:51:10|338.96|336.96|338.96|336.96|338.97|336.97|338.95|336.95|9
1723679480000|2024-08-14 23:51:20|338.97|336.97|338.96|336.96|338.98|336.98|338.96|336.96|6
1723679490000|2024-08-14 23:51:30|338.95|336.95|338.94|336.94|338.96|336.96|338.94|336.94|6
1723679500000|2024-08-14 23:51:40|338.95|336.95|338.95|336.95|338.95|336.95|338.94|336.94|3
1723679510000|2024-08-14 23:51:50|338.96|336.96|339.01|337.01|339.04|337.04|338.96|336.96|13
1723679520000|2024-08-14 23:52:00|338.98|336.98|338.98|336.98|338.98|336.98|338.95|336.95|13
1723679530000|2024-08-14 23:52:10|338.99|336.99|338.99|336.99|338.99|336.99|338.98|336.98|5
1723679540000|2024-08-14 23:52:20|338.98|336.98|338.92|336.92|338.98|336.98|338.88|336.88|12
1723679550000|2024-08-14 23:52:30|338.91|336.91|338.88|336.88|338.93|336.93|338.83|336.83|14
1723679560000|2024-08-14 23:52:40|338.87|336.87|338.84|336.84|338.88|336.88|338.82|336.82|23
1723679570000|2024-08-14 23:52:50|338.83|336.83|338.83|336.83|338.84|336.84|338.83|336.83|9
1723679580000|2024-08-14 23:53:00|338.81|336.81|338.82|336.82|338.82|336.82|338.75|336.75|13
1723679590000|2024-08-14 23:53:10|338.83|336.83|338.82|336.82|338.85|336.85|338.82|336.82|5
1723679600000|2024-08-14 23:53:20|338.86|336.86|338.89|336.89|338.89|336.89|338.86|336.86|3
1723679610000|2024-08-14 23:53:30|338.9|336.9|338.89|336.89|338.9|336.9|338.89|336.89|6
1723679620000|2024-08-14 23:53:40|338.9|336.9|338.89|336.89|338.91|336.91|338.89|336.89|8
1723679630000|2024-08-14 23:53:50|338.87|336.87|338.87|336.87|338.87|336.87|338.87|336.87|1
1723679640000|2024-08-14 23:54:00|338.89|336.89|338.89|336.89|338.89|336.89|338.89|336.89|1
1723679650000|2024-08-14 23:54:10|338.92|336.92|338.91|336.91|338.92|336.92|338.9|336.9|4
1723679660000|2024-08-14 23:54:20|338.92|336.92|338.92|336.92|338.92|336.92|338.91|336.91|9
1723679670000|2024-08-14 23:54:30|338.91|336.91|338.92|336.92|338.92|336.92|338.91|336.91|4
1723679680000|2024-08-14 23:54:40|338.93|336.93|338.92|336.92|338.93|336.93|338.92|336.92|2
1723679690000|2024-08-14 23:54:50|338.94|336.94|338.92|336.92|338.94|336.94|338.92|336.92|14
1723679700000|2024-08-14 23:55:00|338.93|336.93|338.89|336.89|338.93|336.93|338.89|336.89|17
1723679710000|2024-08-14 23:55:10|338.9|336.9|338.9|336.9|338.9|336.9|338.89|336.89|9
1723679720000|2024-08-14 23:55:20|338.89|336.89|338.9|336.9|338.91|336.91|338.89|336.89|7
1723679730000|2024-08-14 23:55:30|338.91|336.91|338.91|336.91|338.91|336.91|338.85|336.85|14
1723679740000|2024-08-14 23:55:40|338.94|336.94|339.01|337.01|339.01|337.01|338.94|336.94|8
1723679750000|2024-08-14 23:55:50|338.99|336.99|339.01|337.01|339.01|337.01|338.95|336.95|6
1723679760000|2024-08-14 23:56:00|339|337|338.95|336.95|339|337|338.91|336.91|15
1723679770000|2024-08-14 23:56:10|338.96|336.96|338.93|336.93|338.97|336.97|338.93|336.93|5
1723679780000|2024-08-14 23:56:20|338.94|336.94|338.92|336.92|338.94|336.94|338.92|336.92|10
1723679790000|2024-08-14 23:56:30|338.89|336.89|338.94|336.94|338.94|336.94|338.89|336.89|6
1723679800000|2024-08-14 23:56:40|338.93|336.93|338.95|336.95|338.95|336.95|338.92|336.92|7
1723679810000|2024-08-14 23:56:50|338.94|336.94|338.94|336.94|338.94|336.94|338.93|336.93|7
1723679820000|2024-08-14 23:57:00|338.93|336.93|338.91|336.91|338.93|336.93|338.9|336.9|6
1723679830000|2024-08-14 23:57:10|338.92|336.92|338.91|336.91|338.92|336.92|338.9|336.9|8
1723679840000|2024-08-14 23:57:20|338.92|336.92|338.91|336.91|338.93|336.93|338.91|336.91|4
1723679850000|2024-08-14 23:57:30|338.89|336.89|338.87|336.87|338.89|336.89|338.85|336.85|5
1723679860000|2024-08-14 23:57:40|338.85|336.85|338.87|336.87|338.87|336.87|338.85|336.85|7
1723679870000|2024-08-14 23:57:50|338.86|336.86|338.85|336.85|338.87|336.87|338.85|336.85|4
1723679880000|2024-08-14 23:58:00|338.89|336.89|338.9|336.9|338.91|336.91|338.89|336.89|4
1723679890000|2024-08-14 23:58:10|338.91|336.91|338.88|336.88|338.91|336.91|338.88|336.88|12
1723679900000|2024-08-14 23:58:20|338.87|336.87|338.87|336.87|338.88|336.88|338.87|336.87|5
1723679910000|2024-08-14 23:58:30|338.88|336.88|338.86|336.86|338.9|336.9|338.86|336.86|7
1723679920000|2024-08-14 23:58:40|338.85|336.85|338.79|336.79|338.87|336.87|338.79|336.79|9
1723679930000|2024-08-14 23:58:50|338.76|336.76|338.76|336.76|338.77|336.77|338.74|336.74|8
1723679940000|2024-08-14 23:59:00|338.75|336.75|338.78|336.78|338.79|336.79|338.75|336.75|8
1723679950000|2024-08-14 23:59:10|338.77|336.77|338.77|336.77|338.77|336.77|338.77|336.77|1
1723679960000|2024-08-14 23:59:20|338.76|336.76|338.74|336.74|338.77|336.77|338.73|336.73|7
1723679970000|2024-08-14 23:59:30|338.75|336.75|338.7|336.7|338.75|336.75|338.7|336.7|11
1723679980000|2024-08-14 23:59:40|338.71|336.71|338.7|336.7|338.72|336.72|338.7|336.7|3
1723679990000|2024-08-14 23:59:50|338.69|336.69|338.82|336.82|338.86|336.86|338.69|336.69|5
1723680000000|2024-08-15 00:00:00|338.81|336.81|338.86|336.86|338.88|336.88|338.79|336.79|16
1723680010000|2024-08-15 00:00:10|338.85|336.85|338.87|336.87|338.9|336.9|338.81|336.81|13
1723680020000|2024-08-15 00:00:20|338.86|336.86|338.94|336.94|338.96|336.96|338.83|336.83|17
1723680030000|2024-08-15 00:00:30|338.95|336.95|338.88|336.88|338.96|336.96|338.88|336.88|12
1723680040000|2024-08-15 00:00:40|338.87|336.87|338.76|336.76|338.89|336.89|338.74|336.74|16
1723680050000|2024-08-15 00:00:50|338.75|336.75|338.78|336.78|338.78|336.78|338.73|336.73|16
1723680060000|2024-08-15 00:01:00|338.77|336.77|338.95|336.95|338.98|336.98|338.77|336.77|19
1723680070000|2024-08-15 00:01:10|338.94|336.94|338.9|336.9|338.96|336.96|338.9|336.9|15
1723680080000|2024-08-15 00:01:20|338.91|336.91|338.8|336.8|338.91|336.91|338.8|336.8|9
1723680090000|2024-08-15 00:01:30|338.74|336.74|338.66|336.66|338.74|336.74|338.62|336.62|13
1723680100000|2024-08-15 00:01:40|338.68|336.68|338.69|336.69|338.69|336.69|338.65|336.65|7
1723680110000|2024-08-15 00:01:50|338.67|336.67|338.7|336.7|338.71|336.71|338.67|336.67|6
1723680120000|2024-08-15 00:02:00|338.71|336.71|338.73|336.73|338.75|336.75|338.71|336.71|9
1723680130000|2024-08-15 00:02:10|338.74|336.74|338.73|336.73|338.74|336.74|338.72|336.72|6
1723680140000|2024-08-15 00:02:20|338.72|336.72|338.75|336.75|338.75|336.75|338.7|336.7|13
1723680150000|2024-08-15 00:02:30|338.79|336.79|338.8|336.8|338.8|336.8|338.79|336.79|2
1723680160000|2024-08-15 00:02:40|338.88|336.88|338.93|336.93|338.94|336.94|338.88|336.88|6
1723680170000|2024-08-15 00:02:50|338.92|336.92|338.99|336.99|338.99|336.99|338.92|336.92|16
1723680180000|2024-08-15 00:03:00|338.98|336.98|339.01|337.01|339.02|337.02|338.98|336.98|11
1723680190000|2024-08-15 00:03:10|339.02|337.02|339.01|337.01|339.1|337.1|338.97|336.97|8
1723680200000|2024-08-15 00:03:20|338.95|336.95|338.99|336.99|339|337|338.95|336.95|11
1723680210000|2024-08-15 00:03:30|338.98|336.98|339.04|337.04|339.04|337.04|338.98|336.98|10
1723680220000|2024-08-15 00:03:40|339.08|337.08|339.06|337.06|339.09|337.09|339.06|337.06|7
1723680230000|2024-08-15 00:03:50|338.9|336.9|338.77|336.77|338.91|336.91|338.77|336.77|14
1723680240000|2024-08-15 00:04:00|338.76|336.76|338.79|336.79|338.79|336.79|338.76|336.76|6
1723680250000|2024-08-15 00:04:10|338.8|336.8|338.8|336.8|338.8|336.8|338.77|336.77|7
1723680260000|2024-08-15 00:04:20|338.85|336.85|338.9|336.9|338.9|336.9|338.83|336.83|13
1723680270000|2024-08-15 00:04:30|338.92|336.92|338.99|336.99|339|337|338.92|336.92|11
1723680280000|2024-08-15 00:04:40|339|337|339|337|339|337|338.99|336.99|7
1723680290000|2024-08-15 00:04:50|338.99|336.99|338.9|336.9|339|337|338.89|336.89|10
1723680300000|2024-08-15 00:05:00|338.86|336.86|338.9|336.9|338.92|336.92|338.76|336.76|17
1723680310000|2024-08-15 00:05:10|338.88|336.88|339.16|337.16|339.18|337.18|338.88|336.88|13
1723680320000|2024-08-15 00:05:20|339.15|337.15|339.22|337.22|339.22|337.22|339.14|337.14|12
1723680330000|2024-08-15 00:05:30|339.23|337.23|339.34|337.34|339.34|337.34|339.23|337.23|8
1723680340000|2024-08-15 00:05:40|339.35|337.35|339.41|337.41|339.41|337.41|339.35|337.35|14
1723680350000|2024-08-15 00:05:50|339.42|337.42|339.4|337.4|339.45|337.45|339.4|337.4|9
1723680360000|2024-08-15 00:06:00|339.38|337.38|339.4|337.4|339.45|337.45|339.38|337.38|13
1723680370000|2024-08-15 00:06:10|339.41|337.41|339.29|337.29|339.41|337.41|339.27|337.27|13
1723680380000|2024-08-15 00:06:20|339.28|337.28|339.33|337.33|339.34|337.34|339.28|337.28|5
1723680390000|2024-08-15 00:06:30|339.34|337.34|339.29|337.29|339.34|337.34|339.29|337.29|9
1723680400000|2024-08-15 00:06:40|339.28|337.28|339.2|337.2|339.28|337.28|339.18|337.18|13
1723680410000|2024-08-15 00:06:50|339.21|337.21|339.36|337.36|339.36|337.36|339.19|337.19|13
1723680420000|2024-08-15 00:07:00|339.37|337.37|339.35|337.35|339.37|337.37|339.34|337.34|10
1723680430000|2024-08-15 00:07:10|339.36|337.36|339.21|337.21|339.36|337.36|339.21|337.21|19
1723680440000|2024-08-15 00:07:20|339.22|337.22|339.29|337.29|339.31|337.31|339.21|337.21|12
1723680450000|2024-08-15 00:07:30|339.28|337.28|339.37|337.37|339.37|337.37|339.28|337.28|8
1723680460000|2024-08-15 00:07:40|339.38|337.38|339.43|337.43|339.43|337.43|339.38|337.38|7
1723680470000|2024-08-15 00:07:50|339.44|337.44|339.51|337.51|339.6|337.6|339.42|337.42|12
1723680480000|2024-08-15 00:08:00|339.52|337.52|339.64|337.64|339.65|337.65|339.52|337.52|12
1723680490000|2024-08-15 00:08:10|339.59|337.59|339.63|337.63|339.65|337.65|339.59|337.59|16
1723680500000|2024-08-15 00:08:20|339.64|337.64|339.64|337.64|339.67|337.67|339.63|337.63|14
1723680510000|2024-08-15 00:08:30|339.66|337.66|339.52|337.52|339.66|337.66|339.51|337.51|13
1723680520000|2024-08-15 00:08:40|339.53|337.53|339.5|337.5|339.53|337.53|339.49|337.49|11
1723680530000|2024-08-15 00:08:50|339.51|337.51|339.36|337.36|339.51|337.51|339.34|337.34|13
1723680540000|2024-08-15 00:09:00|339.33|337.33|339.32|337.32|339.33|337.33|339.32|337.32|2
1723680550000|2024-08-15 00:09:10|339.31|337.31|339.18|337.18|339.31|337.31|339.16|337.16|18
1723680560000|2024-08-15 00:09:20|339.19|337.19|339.3|337.3|339.32|337.32|339.19|337.19|11
1723680570000|2024-08-15 00:09:30|339.28|337.28|339.39|337.39|339.4|337.4|339.26|337.26|16
1723680580000|2024-08-15 00:09:40|339.38|337.38|339.5|337.5|339.5|337.5|339.38|337.38|9
1723680590000|2024-08-15 00:09:50|339.48|337.48|339.56|337.56|339.56|337.56|339.48|337.48|8
1723680600000|2024-08-15 00:10:00|339.58|337.58|339.76|337.76|339.78|337.78|339.58|337.58|16
1723680610000|2024-08-15 00:10:10|339.77|337.77|339.76|337.76|339.79|337.79|339.73|337.73|12
1723680620000|2024-08-15 00:10:20|339.73|337.73|339.81|337.81|339.81|337.81|339.73|337.73|15
1723680630000|2024-08-15 00:10:30|339.82|337.82|339.9|337.9|339.92|337.92|339.82|337.82|24
1723680640000|2024-08-15 00:10:40|339.91|337.91|339.82|337.82|339.91|337.91|339.73|337.73|15
1723680650000|2024-08-15 00:10:50|339.87|337.87|339.76|337.76|339.9|337.9|339.76|337.76|9
1723680660000|2024-08-15 00:11:00|339.77|337.77|339.87|337.87|339.9|337.9|339.77|337.77|15
1723680670000|2024-08-15 00:11:10|339.86|337.86|339.82|337.82|339.9|337.9|339.82|337.82|18
1723680680000|2024-08-15 00:11:20|339.83|337.83|340.01|338.01|340.01|338.01|339.83|337.83|14
1723680690000|2024-08-15 00:11:30|340.02|338.02|340.07|338.07|340.07|338.07|339.96|337.96|16
1723680700000|2024-08-15 00:11:40|340.08|338.08|340.05|338.05|340.1|338.1|340.05|338.05|9
1723680710000|2024-08-15 00:11:50|340.06|338.06|340.05|338.05|340.12|338.12|340.05|338.05|21
1723680720000|2024-08-15 00:12:00|340.03|338.03|339.97|337.97|340.03|338.03|339.96|337.96|12
1723680730000|2024-08-15 00:12:10|339.98|337.98|340.03|338.03|340.04|338.04|339.96|337.96|14
1723680740000|2024-08-15 00:12:20|340.05|338.05|340.06|338.06|340.07|338.07|340.04|338.04|11
1723680750000|2024-08-15 00:12:30|340.07|338.07|340.06|338.06|340.07|338.07|340.06|338.06|2
1723680760000|2024-08-15 00:12:40|340|338|339.97|337.97|340|338|339.91|337.91|9
1723680770000|2024-08-15 00:12:50|339.98|337.98|339.97|337.97|339.98|337.98|339.97|337.97|2
1723680780000|2024-08-15 00:13:00|339.98|337.98|340.04|338.04|340.06|338.06|339.98|337.98|8
1723680790000|2024-08-15 00:13:10|340.05|338.05|340.06|338.06|340.08|338.08|340.05|338.05|8
1723680800000|2024-08-15 00:13:20|340.04|338.04|339.84|337.84|340.04|338.04|339.84|337.84|11
1723680810000|2024-08-15 00:13:30|339.82|337.82|339.82|337.82|339.84|337.84|339.78|337.78|20
1723680820000|2024-08-15 00:13:40|339.83|337.83|339.78|337.78|339.83|337.83|339.77|337.77|13
1723680830000|2024-08-15 00:13:50|339.79|337.79|339.87|337.87|339.87|337.87|339.79|337.79|6
1723680840000|2024-08-15 00:14:00|339.86|337.86|339.87|337.87|339.88|337.88|339.86|337.86|6
1723680850000|2024-08-15 00:14:10|339.86|337.86|339.94|337.94|339.94|337.94|339.86|337.86|15
1723680860000|2024-08-15 00:14:20|339.95|337.95|339.95|337.95|339.97|337.97|339.94|337.94|11
1723680870000|2024-08-15 00:14:30|339.96|337.96|339.97|337.97|339.97|337.97|339.96|337.96|8
1723680880000|2024-08-15 00:14:40|339.96|337.96|339.97|337.97|339.97|337.97|339.96|337.96|2
1723680890000|2024-08-15 00:14:50|339.98|337.98|339.96|337.96|339.98|337.98|339.96|337.96|3
1723680900000|2024-08-15 00:15:00|339.97|337.97|340.11|338.11|340.16|338.16|339.97|337.97|14
1723680910000|2024-08-15 00:15:10|340.13|338.13|340.11|338.11|340.14|338.14|340.11|338.11|11
1723680920000|2024-08-15 00:15:20|340.14|338.14|340.06|338.06|340.15|338.15|340.06|338.06|13
1723680930000|2024-08-15 00:15:30|340.07|338.07|340.07|338.07|340.12|338.12|340.06|338.06|15
1723680940000|2024-08-15 00:15:40|340.06|338.06|339.96|337.96|340.07|338.07|339.95|337.95|8
1723680950000|2024-08-15 00:15:50|339.95|337.95|339.78|337.78|339.97|337.97|339.76|337.76|18
1723680960000|2024-08-15 00:16:00|339.77|337.77|339.64|337.64|339.79|337.79|339.64|337.64|20
1723680970000|2024-08-15 00:16:10|339.66|337.66|339.68|337.68|339.76|337.76|339.66|337.66|14
1723680980000|2024-08-15 00:16:20|339.67|337.67|339.62|337.62|339.68|337.68|339.62|337.62|13
1723680990000|2024-08-15 00:16:30|339.58|337.58|339.45|337.45|339.58|337.58|339.42|337.42|23
1723681000000|2024-08-15 00:16:40|339.42|337.42|339.4|337.4|339.42|337.42|339.39|337.39|20
1723681010000|2024-08-15 00:16:50|339.39|337.39|339.4|337.4|339.45|337.45|339.39|337.39|16
1723681020000|2024-08-15 00:17:00|339.39|337.39|339.42|337.42|339.42|337.42|339.39|337.39|9
1723681030000|2024-08-15 00:17:10|339.43|337.43|339.41|337.41|339.44|337.44|339.41|337.41|5
1723681040000|2024-08-15 00:17:20|339.4|337.4|339.31|337.31|339.4|337.4|339.3|337.3|18
1723681050000|2024-08-15 00:17:30|339.32|337.32|339.33|337.33|339.33|337.33|339.32|337.32|2
1723681060000|2024-08-15 00:17:40|339.32|337.32|339.31|337.31|339.33|337.33|339.31|337.31|5
1723681070000|2024-08-15 00:17:50|339.3|337.3|339.22|337.22|339.31|337.31|339.18|337.18|15
1723681080000|2024-08-15 00:18:00|339.24|337.24|339.32|337.32|339.32|337.32|339.24|337.24|7
1723681090000|2024-08-15 00:18:10|339.36|337.36|339.41|337.41|339.41|337.41|339.36|337.36|5
1723681100000|2024-08-15 00:18:20|339.4|337.4|339.36|337.36|339.4|337.4|339.36|337.36|4
1723681110000|2024-08-15 00:18:30|339.37|337.37|339.31|337.31|339.43|337.43|339.31|337.31|13
1723681120000|2024-08-15 00:18:40|339.29|337.29|339.27|337.27|339.29|337.29|339.26|337.26|11
1723681130000|2024-08-15 00:18:50|339.26|337.26|339.28|337.28|339.29|337.29|339.26|337.26|8
1723681140000|2024-08-15 00:19:00|339.27|337.27|339.25|337.25|339.27|337.27|339.2|337.2|14
1723681150000|2024-08-15 00:19:10|339.24|337.24|339.26|337.26|339.26|337.26|339.22|337.22|4
1723681160000|2024-08-15 00:19:20|339.28|337.28|339.4|337.4|339.41|337.41|339.28|337.28|8
1723681170000|2024-08-15 00:19:30|339.42|337.42|339.44|337.44|339.44|337.44|339.42|337.42|3
1723681180000|2024-08-15 00:19:40|339.45|337.45|339.71|337.71|339.71|337.71|339.45|337.45|15
1723681190000|2024-08-15 00:19:50|339.7|337.7|339.79|337.79|339.8|337.8|339.7|337.7|11
1723681200000|2024-08-15 00:20:00|339.8|337.8|339.98|337.98|339.98|337.98|339.8|337.8|12
1723681210000|2024-08-15 00:20:10|339.99|337.99|340.04|338.04|340.04|338.04|339.89|337.89|11
1723681220000|2024-08-15 00:20:20|340.03|338.03|340|338|340.03|338.03|339.99|337.99|13
1723681230000|2024-08-15 00:20:30|340.02|338.02|340.03|338.03|340.05|338.05|340.01|338.01|17
1723681240000|2024-08-15 00:20:40|340.04|338.04|339.93|337.93|340.04|338.04|339.93|337.93|11
1723681250000|2024-08-15 00:20:50|339.87|337.87|339.81|337.81|339.87|337.87|339.73|337.73|15
1723681260000|2024-08-15 00:21:00|339.82|337.82|339.94|337.94|339.99|337.99|339.82|337.82|24
1723681270000|2024-08-15 00:21:10|339.95|337.95|340.03|338.03|340.03|338.03|339.94|337.94|11
1723681280000|2024-08-15 00:21:20|340.04|338.04|339.79|337.79|340.04|338.04|339.79|337.79|26
1723681290000|2024-08-15 00:21:30|339.78|337.78|339.8|337.8|339.8|337.8|339.74|337.74|10
1723681300000|2024-08-15 00:21:40|339.81|337.81|339.79|337.79|339.81|337.81|339.78|337.78|8
1723681310000|2024-08-15 00:21:50|339.77|337.77|339.7|337.7|339.77|337.77|339.69|337.69|13
1723681320000|2024-08-15 00:22:00|339.69|337.69|339.57|337.57|339.73|337.73|339.57|337.57|20
1723681330000|2024-08-15 00:22:10|339.58|337.58|339.55|337.55|339.59|337.59|339.48|337.48|18
1723681340000|2024-08-15 00:22:20|339.53|337.53|339.39|337.39|339.54|337.54|339.39|337.39|12
1723681350000|2024-08-15 00:22:30|339.4|337.4|339.42|337.42|339.43|337.43|339.4|337.4|8
1723681360000|2024-08-15 00:22:40|339.43|337.43|339.43|337.43|339.44|337.44|339.43|337.43|3
1723681370000|2024-08-15 00:22:50|339.44|337.44|339.5|337.5|339.54|337.54|339.43|337.43|19
1723681380000|2024-08-15 00:23:00|339.53|337.53|339.69|337.69|339.69|337.69|339.53|337.53|12
1723681390000|2024-08-15 00:23:10|339.83|337.83|339.87|337.87|339.88|337.88|339.81|337.81|21
1723681400000|2024-08-15 00:23:20|339.88|337.88|339.89|337.89|339.89|337.89|339.83|337.83|10
1723681410000|2024-08-15 00:23:30|339.9|337.9|339.87|337.87|339.94|337.94|339.86|337.86|17
1723681420000|2024-08-15 00:23:40|339.86|337.86|339.83|337.83|339.88|337.88|339.81|337.81|20
1723681430000|2024-08-15 00:23:50|339.84|337.84|339.83|337.83|339.87|337.87|339.83|337.83|11
1723681440000|2024-08-15 00:24:00|339.85|337.85|339.84|337.84|339.85|337.85|339.83|337.83|3
1723681450000|2024-08-15 00:24:10|339.85|337.85|339.83|337.83|339.85|337.85|339.82|337.82|11
1723681460000|2024-08-15 00:24:20|339.82|337.82|339.84|337.84|339.84|337.84|339.8|337.8|9
1723681470000|2024-08-15 00:24:30|339.83|337.83|339.75|337.75|339.83|337.83|339.73|337.73|7
1723681480000|2024-08-15 00:24:40|339.76|337.76|339.65|337.65|339.76|337.76|339.64|337.64|11
1723681490000|2024-08-15 00:24:50|339.66|337.66|339.68|337.68|339.68|337.68|339.64|337.64|14
1723681500000|2024-08-15 00:25:00|339.7|337.7|339.83|337.83|339.83|337.83|339.7|337.7|12
1723681510000|2024-08-15 00:25:10|339.85|337.85|339.91|337.91|339.92|337.92|339.85|337.85|17
1723681520000|2024-08-15 00:25:20|339.9|337.9|339.76|337.76|339.9|337.9|339.71|337.71|20
1723681530000|2024-08-15 00:25:30|339.75|337.75|339.71|337.71|339.76|337.76|339.68|337.68|13
1723681540000|2024-08-15 00:25:40|339.7|337.7|339.66|337.66|339.71|337.71|339.64|337.64|18
1723681550000|2024-08-15 00:25:50|339.65|337.65|339.46|337.46|339.66|337.66|339.46|337.46|25
1723681560000|2024-08-15 00:26:00|339.48|337.48|339.62|337.62|339.62|337.62|339.48|337.48|16
1723681570000|2024-08-15 00:26:10|339.7|337.7|339.73|337.73|339.75|337.75|339.69|337.69|14
1723681580000|2024-08-15 00:26:20|339.78|337.78|339.6|337.6|339.78|337.78|339.6|337.6|12
1723681590000|2024-08-15 00:26:30|339.59|337.59|339.53|337.53|339.61|337.61|339.52|337.52|19
1723681600000|2024-08-15 00:26:40|339.54|337.54|339.54|337.54|339.56|337.56|339.53|337.53|15
1723681610000|2024-08-15 00:26:50|339.53|337.53|339.55|337.55|339.56|337.56|339.52|337.52|12
1723681620000|2024-08-15 00:27:00|339.56|337.56|339.61|337.61|339.66|337.66|339.55|337.55|14
1723681630000|2024-08-15 00:27:10|339.63|337.63|339.59|337.59|339.66|337.66|339.59|337.59|16
1723681640000|2024-08-15 00:27:20|339.6|337.6|339.63|337.63|339.66|337.66|339.58|337.58|19
1723681650000|2024-08-15 00:27:30|339.62|337.62|339.68|337.68|339.69|337.69|339.62|337.62|12
1723681660000|2024-08-15 00:27:40|339.69|337.69|339.63|337.63|339.69|337.69|339.6|337.6|12
1723681670000|2024-08-15 00:27:50|339.62|337.62|339.62|337.62|339.62|337.62|339.6|337.6|8
1723681680000|2024-08-15 00:28:00|339.66|337.66|339.67|337.67|339.67|337.67|339.63|337.63|18
1723681690000|2024-08-15 00:28:10|339.66|337.66|339.7|337.7|339.73|337.73|339.66|337.66|16
1723681700000|2024-08-15 00:28:20|339.69|337.69|339.69|337.69|339.72|337.72|339.68|337.68|11
1723681710000|2024-08-15 00:28:30|339.7|337.7|339.75|337.75|339.75|337.75|339.69|337.69|9
1723681720000|2024-08-15 00:28:40|339.74|337.74|339.86|337.86|339.86|337.86|339.74|337.74|16
1723681730000|2024-08-15 00:28:50|339.88|337.88|339.91|337.91|339.91|337.91|339.86|337.86|20
1723681740000|2024-08-15 00:29:00|339.92|337.92|339.96|337.96|340.02|338.02|339.91|337.91|18
1723681750000|2024-08-15 00:29:10|339.95|337.95|339.92|337.92|339.95|337.95|339.91|337.91|12
1723681760000|2024-08-15 00:29:20|339.91|337.91|339.91|337.91|339.93|337.93|339.91|337.91|6
1723681770000|2024-08-15 00:29:30|339.92|337.92|339.9|337.9|339.92|337.92|339.9|337.9|11
1723681780000|2024-08-15 00:29:40|339.92|337.92|339.83|337.83|339.92|337.92|339.81|337.81|18
1723681790000|2024-08-15 00:29:50|339.82|337.82|339.84|337.84|339.89|337.89|339.82|337.82|11
1723681800000|2024-08-15 00:30:00|339.82|337.82|339.75|337.75|339.84|337.84|339.74|337.74|13
1723681810000|2024-08-15 00:30:10|339.74|337.74|339.86|337.86|339.87|337.87|339.74|337.74|16
1723681820000|2024-08-15 00:30:20|339.87|337.87|339.97|337.97|339.97|337.97|339.87|337.87|12
1723681830000|2024-08-15 00:30:30|339.99|337.99|340|338|340|338|339.96|337.96|8
1723681840000|2024-08-15 00:30:40|340.03|338.03|340.07|338.07|340.15|338.15|340.03|338.03|10
1723681850000|2024-08-15 00:30:50|340.05|338.05|340.14|338.14|340.14|338.14|340.01|338.01|17
1723681860000|2024-08-15 00:31:00|340.15|338.15|340.25|338.25|340.25|338.25|340.14|338.14|16
1723681870000|2024-08-15 00:31:10|340.24|338.24|340.25|338.25|340.25|338.25|340.21|338.21|16
1723681880000|2024-08-15 00:31:20|340.34|338.34|340.58|338.58|340.58|338.58|340.34|338.34|14
1723681890000|2024-08-15 00:31:30|340.59|338.59|340.76|338.76|340.76|338.76|340.59|338.59|11
1723681900000|2024-08-15 00:31:40|340.77|338.77|340.77|338.77|340.8|338.8|340.75|338.75|18
1723681910000|2024-08-15 00:31:50|340.79|338.79|340.51|338.51|340.79|338.79|340.44|338.44|21
1723681920000|2024-08-15 00:32:00|340.52|338.52|340.6|338.6|340.66|338.66|340.5|338.5|24
1723681930000|2024-08-15 00:32:10|340.61|338.61|340.54|338.54|340.61|338.61|340.53|338.53|11
1723681940000|2024-08-15 00:32:20|340.53|338.53|340.5|338.5|340.54|338.54|340.5|338.5|15
1723681950000|2024-08-15 00:32:30|340.51|338.51|340.64|338.64|340.64|338.64|340.51|338.51|10
1723681960000|2024-08-15 00:32:40|340.63|338.63|340.49|338.49|340.63|338.63|340.49|338.49|15
1723681970000|2024-08-15 00:32:50|340.5|338.5|340.5|338.5|340.51|338.51|340.5|338.5|3
1723681980000|2024-08-15 00:33:00|340.48|338.48|340.54|338.54|340.54|338.54|340.47|338.47|14
1723681990000|2024-08-15 00:33:10|340.55|338.55|340.52|338.52|340.62|338.62|340.52|338.52|15
1723682000000|2024-08-15 00:33:20|340.48|338.48|340.38|338.38|340.48|338.48|340.38|338.38|13
1723682010000|2024-08-15 00:33:30|340.41|338.41|340.38|338.38|340.41|338.41|340.38|338.38|12
1723682020000|2024-08-15 00:33:40|340.33|338.33|340.38|338.38|340.38|338.38|340.29|338.29|18
1723682030000|2024-08-15 00:33:50|340.36|338.36|340.52|338.52|340.52|338.52|340.33|338.33|14
1723682040000|2024-08-15 00:34:00|340.5|338.5|340.54|338.54|340.55|338.55|340.48|338.48|15
1723682050000|2024-08-15 00:34:10|340.55|338.55|340.54|338.54|340.55|338.55|340.49|338.49|12
1723682060000|2024-08-15 00:34:20|340.53|338.53|340.69|338.69|340.73|338.73|340.51|338.51|19
1723682070000|2024-08-15 00:34:30|340.7|338.7|340.8|338.8|340.8|338.8|340.7|338.7|9
1723682080000|2024-08-15 00:34:40|340.79|338.79|340.71|338.71|340.86|338.86|340.71|338.71|17
1723682090000|2024-08-15 00:34:50|340.66|338.66|340.66|338.66|340.67|338.67|340.61|338.61|20
1723682100000|2024-08-15 00:35:00|340.65|338.65|340.7|338.7|340.7|338.7|340.61|338.61|19
1723682110000|2024-08-15 00:35:10|340.72|338.72|340.75|338.75|340.76|338.76|340.66|338.66|17
1723682120000|2024-08-15 00:35:20|340.76|338.76|340.67|338.67|340.76|338.76|340.67|338.67|16
1723682130000|2024-08-15 00:35:30|340.66|338.66|340.64|338.64|340.68|338.68|340.61|338.61|13
1723682140000|2024-08-15 00:35:40|340.63|338.63|340.75|338.75|340.76|338.76|340.62|338.62|14
1723682150000|2024-08-15 00:35:50|340.76|338.76|340.74|338.74|340.76|338.76|340.73|338.73|13
1723682160000|2024-08-15 00:36:00|340.72|338.72|340.57|338.57|340.72|338.72|340.57|338.57|23
1723682170000|2024-08-15 00:36:10|340.58|338.58|340.49|338.49|340.58|338.58|340.49|338.49|14
1723682180000|2024-08-15 00:36:20|340.5|338.5|340.52|338.52|340.61|338.61|340.5|338.5|12
1723682190000|2024-08-15 00:36:30|340.54|338.54|340.61|338.61|340.68|338.68|340.54|338.54|21
1723682200000|2024-08-15 00:36:40|340.59|338.59|340.55|338.55|340.59|338.59|340.51|338.51|15
1723682210000|2024-08-15 00:36:50|340.54|338.54|340.57|338.57|340.57|338.57|340.54|338.54|5
1723682220000|2024-08-15 00:37:00|340.58|338.58|340.63|338.63|340.64|338.64|340.56|338.56|12
1723682230000|2024-08-15 00:37:10|340.65|338.65|340.8|338.8|340.81|338.81|340.65|338.65|14
1723682240000|2024-08-15 00:37:20|340.81|338.81|340.79|338.79|340.85|338.85|340.76|338.76|16
1723682250000|2024-08-15 00:37:30|340.8|338.8|340.81|338.81|340.81|338.81|340.8|338.8|4
1723682260000|2024-08-15 00:37:40|340.79|338.79|340.75|338.75|340.8|338.8|340.69|338.69|15
1723682270000|2024-08-15 00:37:50|340.74|338.74|340.79|338.79|340.81|338.81|340.73|338.73|9
1723682280000|2024-08-15 00:38:00|340.78|338.78|340.8|338.8|340.8|338.8|340.77|338.77|8
1723682290000|2024-08-15 00:38:10|340.81|338.81|340.83|338.83|340.87|338.87|340.8|338.8|15
1723682300000|2024-08-15 00:38:20|340.84|338.84|340.89|338.89|340.93|338.93|340.83|338.83|19
1723682310000|2024-08-15 00:38:30|340.9|338.9|340.85|338.85|340.9|338.9|340.83|338.83|17
1723682320000|2024-08-15 00:38:40|340.86|338.86|341.06|339.06|341.06|339.06|340.86|338.86|16
1723682330000|2024-08-15 00:38:50|341.04|339.04|340.95|338.95|341.04|339.04|340.94|338.94|11
1723682340000|2024-08-15 00:39:00|340.96|338.96|341.02|339.02|341.04|339.04|340.95|338.95|9
1723682350000|2024-08-15 00:39:10|341.01|339.01|341.11|339.11|341.11|339.11|341|339|20
1723682360000|2024-08-15 00:39:20|341.14|339.14|340.96|338.96|341.14|339.14|340.96|338.96|18
1723682370000|2024-08-15 00:39:30|340.97|338.97|340.98|338.98|341|339|340.96|338.96|10
1723682380000|2024-08-15 00:39:40|340.97|338.97|340.95|338.95|340.97|338.97|340.95|338.95|3
1723682390000|2024-08-15 00:39:50|340.94|338.94|340.98|338.98|340.98|338.98|340.89|338.89|18
1723682400000|2024-08-15 00:40:00|340.99|338.99|340.98|338.98|341|339|340.97|338.97|16
1723682410000|2024-08-15 00:40:10|340.96|338.96|340.97|338.97|341|339|340.96|338.96|10
1723682420000|2024-08-15 00:40:20|340.89|338.89|340.7|338.7|340.91|338.91|340.68|338.68|18
1723682430000|2024-08-15 00:40:30|340.69|338.69|340.61|338.61|340.7|338.7|340.59|338.59|20
1723682440000|2024-08-15 00:40:40|340.6|338.6|340.68|338.68|340.69|338.69|340.59|338.59|13
1723682450000|2024-08-15 00:40:50|340.69|338.69|340.85|338.85|340.92|338.92|340.69|338.69|14
1723682460000|2024-08-15 00:41:00|340.86|338.86|340.9|338.9|340.93|338.93|340.85|338.85|14
1723682470000|2024-08-15 00:41:10|340.85|338.85|340.78|338.78|340.87|338.87|340.78|338.78|13
1723682480000|2024-08-15 00:41:20|340.77|338.77|340.88|338.88|340.88|338.88|340.77|338.77|13
1723682490000|2024-08-15 00:41:30|340.87|338.87|340.82|338.82|340.93|338.93|340.82|338.82|18
1723682500000|2024-08-15 00:41:40|340.79|338.79|340.83|338.83|340.86|338.86|340.78|338.78|15
1723682510000|2024-08-15 00:41:50|340.84|338.84|341|339|341.04|339.04|340.84|338.84|24
1723682520000|2024-08-15 00:42:00|340.99|338.99|341.04|339.04|341.08|339.08|340.97|338.97|23
1723682530000|2024-08-15 00:42:10|341.06|339.06|341|339|341.06|339.06|340.93|338.93|24
1723682540000|2024-08-15 00:42:20|340.99|338.99|341.16|339.16|341.16|339.16|340.99|338.99|13
1723682550000|2024-08-15 00:42:30|341.15|339.15|341.14|339.14|341.15|339.15|341.12|339.12|13
1723682560000|2024-08-15 00:42:40|341.12|339.12|341|339|341.12|339.12|341|339|17
1723682570000|2024-08-15 00:42:50|341.01|339.01|341.01|339.01|341.03|339.03|341.01|339.01|10
1723682580000|2024-08-15 00:43:00|341|339|340.97|338.97|341|339|340.97|338.97|10
1723682590000|2024-08-15 00:43:10|340.98|338.98|340.88|338.88|340.98|338.98|340.87|338.87|19
1723682600000|2024-08-15 00:43:20|340.89|338.89|340.85|338.85|340.89|338.89|340.78|338.78|13
1723682610000|2024-08-15 00:43:30|340.84|338.84|340.82|338.82|340.84|338.84|340.82|338.82|8
1723682620000|2024-08-15 00:43:40|340.79|338.79|340.75|338.75|340.79|338.79|340.74|338.74|17
1723682630000|2024-08-15 00:43:50|340.74|338.74|340.73|338.73|340.77|338.77|340.72|338.72|18
1723682640000|2024-08-15 00:44:00|340.72|338.72|340.74|338.74|340.75|338.75|340.69|338.69|18
1723682650000|2024-08-15 00:44:10|340.75|338.75|340.74|338.74|340.76|338.76|340.73|338.73|8
1723682660000|2024-08-15 00:44:20|340.73|338.73|340.77|338.77|340.83|338.83|340.72|338.72|13
1723682670000|2024-08-15 00:44:30|340.74|338.74|340.72|338.72|340.75|338.75|340.7|338.7|18
1723682680000|2024-08-15 00:44:40|340.68|338.68|340.71|338.71|340.71|338.71|340.64|338.64|14
1723682690000|2024-08-15 00:44:50|340.7|338.7|340.71|338.71|340.71|338.71|340.69|338.69|5
1723682700000|2024-08-15 00:45:00|340.7|338.7|340.9|338.9|340.95|338.95|340.7|338.7|21
1723682710000|2024-08-15 00:45:10|340.91|338.91|340.88|338.88|340.93|338.93|340.88|338.88|16
1723682720000|2024-08-15 00:45:20|340.89|338.89|340.77|338.77|340.91|338.91|340.76|338.76|20
1723682730000|2024-08-15 00:45:30|340.79|338.79|340.97|338.97|340.99|338.99|340.79|338.79|13
1723682740000|2024-08-15 00:45:40|340.98|338.98|340.99|338.99|340.99|338.99|340.93|338.93|12
1723682750000|2024-08-15 00:45:50|341|339|341.13|339.13|341.13|339.13|341|339|19
1723682760000|2024-08-15 00:46:00|341.12|339.12|341.06|339.06|341.12|339.12|341.06|339.06|13
1723682770000|2024-08-15 00:46:10|341.04|339.04|341.2|339.2|341.2|339.2|341.04|339.04|14
1723682780000|2024-08-15 00:46:20|341.21|339.21|341.14|339.14|341.21|339.21|341.08|339.08|15
1723682790000|2024-08-15 00:46:30|341.13|339.13|341.1|339.1|341.16|339.16|341.09|339.09|12
1723682800000|2024-08-15 00:46:40|341.11|339.11|341.13|339.13|341.13|339.13|341.08|339.08|8
1723682810000|2024-08-15 00:46:50|341.14|339.14|341.21|339.21|341.23|339.23|341.13|339.13|10
1723682820000|2024-08-15 00:47:00|341.2|339.2|341.21|339.21|341.22|339.22|341.14|339.14|16
1723682830000|2024-08-15 00:47:10|341.19|339.19|341.2|339.2|341.21|339.21|341.18|339.18|8
1723682840000|2024-08-15 00:47:20|341.21|339.21|341.24|339.24|341.25|339.25|341.2|339.2|11
1723682850000|2024-08-15 00:47:30|341.25|339.25|341.24|339.24|341.25|339.25|341.24|339.24|4
1723682860000|2024-08-15 00:47:40|341.23|339.23|341.14|339.14|341.23|339.23|341.12|339.12|18
1723682870000|2024-08-15 00:47:50|341.15|339.15|341.18|339.18|341.18|339.18|341.13|339.13|7
1723682880000|2024-08-15 00:48:00|341.17|339.17|341.1|339.1|341.17|339.17|341.1|339.1|12
1723682890000|2024-08-15 00:48:10|341.11|339.11|341.12|339.12|341.13|339.13|341.1|339.1|8
1723682900000|2024-08-15 00:48:20|341.13|339.13|341.1|339.1|341.15|339.15|341.08|339.08|18
1723682910000|2024-08-15 00:48:30|341.09|339.09|341.02|339.02|341.09|339.09|340.95|338.95|14
1723682920000|2024-08-15 00:48:40|341.01|339.01|341.06|339.06|341.06|339.06|341.01|339.01|9
1723682930000|2024-08-15 00:48:50|341.05|339.05|341.07|339.07|341.07|339.07|341.05|339.05|5
1723682940000|2024-08-15 00:49:00|341.08|339.08|341.07|339.07|341.08|339.08|341.05|339.05|5
1723682950000|2024-08-15 00:49:10|341.06|339.06|341.2|339.2|341.2|339.2|341.06|339.06|12
1723682960000|2024-08-15 00:49:20|341.19|339.19|341.23|339.23|341.24|339.24|341.18|339.18|12
1723682970000|2024-08-15 00:49:30|341.22|339.22|341.27|339.27|341.27|339.27|341.22|339.22|9
1723682980000|2024-08-15 00:49:40|341.26|339.26|341.26|339.26|341.27|339.27|341.24|339.24|16
1723682990000|2024-08-15 00:49:50|341.27|339.27|341.25|339.25|341.34|339.34|341.24|339.24|14
1723683000000|2024-08-15 00:50:00|341.24|339.24|341.18|339.18|341.28|339.28|341.15|339.15|20
1723683010000|2024-08-15 00:50:10|341.16|339.16|341.27|339.27|341.28|339.28|341.15|339.15|14
1723683020000|2024-08-15 00:50:20|341.25|339.25|341.24|339.24|341.27|339.27|341.23|339.23|13
1723683030000|2024-08-15 00:50:30|341.25|339.25|341.3|339.3|341.31|339.31|341.22|339.22|12
1723683040000|2024-08-15 00:50:40|341.31|339.31|341.32|339.32|341.32|339.32|341.26|339.26|10
1723683050000|2024-08-15 00:50:50|341.34|339.34|341.36|339.36|341.36|339.36|341.32|339.32|12
1723683060000|2024-08-15 00:51:00|341.37|339.37|341.41|339.41|341.44|339.44|341.36|339.36|19
1723683070000|2024-08-15 00:51:10|341.42|339.42|341.5|339.5|341.51|339.51|341.42|339.42|13
1723683080000|2024-08-15 00:51:20|341.51|339.51|341.52|339.52|341.57|339.57|341.47|339.47|17
1723683090000|2024-08-15 00:51:30|341.51|339.51|341.44|339.44|341.53|339.53|341.42|339.42|21
1723683100000|2024-08-15 00:51:40|341.45|339.45|341.45|339.45|341.45|339.45|341.42|339.42|9
1723683110000|2024-08-15 00:51:50|341.46|339.46|341.47|339.47|341.49|339.49|341.45|339.45|8
1723683120000|2024-08-15 00:52:00|341.46|339.46|341.41|339.41|341.47|339.47|341.37|339.37|12
1723683130000|2024-08-15 00:52:10|341.4|339.4|341.47|339.47|341.48|339.48|341.4|339.4|7
1723683140000|2024-08-15 00:52:20|341.48|339.48|341.47|339.47|341.49|339.49|341.45|339.45|7
1723683150000|2024-08-15 00:52:30|341.44|339.44|341.37|339.37|341.44|339.44|341.36|339.36|19
1723683160000|2024-08-15 00:52:40|341.36|339.36|341.37|339.37|341.42|339.42|341.36|339.36|11
1723683170000|2024-08-15 00:52:50|341.36|339.36|341.23|339.23|341.36|339.36|341.19|339.19|8
1723683180000|2024-08-15 00:53:00|341.24|339.24|341.2|339.2|341.25|339.25|341.18|339.18|24
1723683190000|2024-08-15 00:53:10|341.19|339.19|341.19|339.19|341.2|339.2|341.17|339.17|8
1723683200000|2024-08-15 00:53:20|341.21|339.21|341.3|339.3|341.31|339.31|341.21|339.21|23
1723683210000|2024-08-15 00:53:30|341.31|339.31|341.28|339.28|341.31|339.31|341.28|339.28|10
1723683220000|2024-08-15 00:53:40|341.29|339.29|341.26|339.26|341.29|339.29|341.26|339.26|7
1723683230000|2024-08-15 00:53:50|341.3|339.3|341.29|339.29|341.3|339.3|341.29|339.29|2
1723683240000|2024-08-15 00:54:00|341.27|339.27|341.21|339.21|341.27|339.27|341.18|339.18|14
1723683250000|2024-08-15 00:54:10|341.22|339.22|341.22|339.22|341.22|339.22|341.21|339.21|5
1723683260000|2024-08-15 00:54:20|341.23|339.23|341.2|339.2|341.23|339.23|341.2|339.2|8
1723683270000|2024-08-15 00:54:30|341.21|339.21|341.17|339.17|341.21|339.21|341.17|339.17|10
1723683280000|2024-08-15 00:54:40|341.18|339.18|341.21|339.21|341.23|339.23|341.18|339.18|11
1723683290000|2024-08-15 00:54:50|341.2|339.2|341.17|339.17|341.2|339.2|341.16|339.16|8
1723683300000|2024-08-15 00:55:00|341.18|339.18|341.03|339.03|341.18|339.18|340.99|338.99|25
1723683310000|2024-08-15 00:55:10|341.04|339.04|341.03|339.03|341.05|339.05|341.03|339.03|10
1723683320000|2024-08-15 00:55:20|341.02|339.02|340.97|338.97|341.03|339.03|340.97|338.97|12
1723683330000|2024-08-15 00:55:30|340.98|338.98|340.82|338.82|340.99|338.99|340.82|338.82|21
1723683340000|2024-08-15 00:55:40|340.85|338.85|340.62|338.62|340.85|338.85|340.61|338.61|22
1723683350000|2024-08-15 00:55:50|340.61|338.61|340.98|338.98|341.03|339.03|340.57|338.57|9
1723683360000|2024-08-15 00:56:00|340.99|338.99|340.8|338.8|340.99|338.99|340.8|338.8|16
1723683370000|2024-08-15 00:56:10|340.75|338.75|340.58|338.58|340.75|338.75|340.58|338.58|21
1723683380000|2024-08-15 00:56:20|340.59|338.59|340.66|338.66|340.66|338.66|340.58|338.58|16
1723683390000|2024-08-15 00:56:30|340.69|338.69|340.71|338.71|340.72|338.72|340.69|338.69|13
1723683400000|2024-08-15 00:56:40|340.72|338.72|340.8|338.8|340.81|338.81|340.72|338.72|14
1723683410000|2024-08-15 00:56:50|340.81|338.81|340.85|338.85|340.86|338.86|340.79|338.79|13
1723683420000|2024-08-15 00:57:00|340.86|338.86|340.99|338.99|340.99|338.99|340.86|338.86|11
1723683430000|2024-08-15 00:57:10|341|339|341|339|341|339|340.99|338.99|11
1723683440000|2024-08-15 00:57:20|341.01|339.01|341|339|341.02|339.02|340.99|338.99|10
1723683450000|2024-08-15 00:57:30|340.99|338.99|341.02|339.02|341.02|339.02|340.99|338.99|10
1723683460000|2024-08-15 00:57:40|341.01|339.01|341.02|339.02|341.02|339.02|341|339|4
1723683470000|2024-08-15 00:57:50|341.13|339.13|341.14|339.14|341.17|339.17|341.1|339.1|16
1723683480000|2024-08-15 00:58:00|341.15|339.15|341.13|339.13|341.15|339.15|341.13|339.13|5
1723683490000|2024-08-15 00:58:10|341.09|339.09|340.97|338.97|341.09|339.09|340.96|338.96|14
1723683500000|2024-08-15 00:58:20|340.98|338.98|340.93|338.93|340.98|338.98|340.92|338.92|20
1723683510000|2024-08-15 00:58:30|340.92|338.92|340.97|338.97|340.97|338.97|340.92|338.92|15
1723683520000|2024-08-15 00:58:40|341.03|339.03|341.03|339.03|341.06|339.06|341.03|339.03|10
1723683530000|2024-08-15 00:58:50|341|339|341.03|339.03|341.05|339.05|341|339|14
1723683540000|2024-08-15 00:59:00|341.02|339.02|341.03|339.03|341.04|339.04|341.01|339.01|14
1723683550000|2024-08-15 00:59:10|341.02|339.02|341.04|339.04|341.06|339.06|341.01|339.01|11
1723683560000|2024-08-15 00:59:20|341.05|339.05|341.04|339.04|341.06|339.06|341.01|339.01|7
1723683570000|2024-08-15 00:59:30|341.02|339.02|340.97|338.97|341.02|339.02|340.96|338.96|7
1723683580000|2024-08-15 00:59:40|340.96|338.96|340.96|338.96|340.97|338.97|340.95|338.95|17
1723683590000|2024-08-15 00:59:50|340.95|338.95|340.96|338.96|340.96|338.96|340.95|338.95|4
1723683600000|2024-08-15 01:00:00|340.95|338.95|340.95|338.95|340.96|338.96|340.85|338.85|21
1723683610000|2024-08-15 01:00:10|340.97|338.97|340.94|338.94|341.05|339.05|340.94|338.94|21
1723683620000|2024-08-15 01:00:20|340.96|338.96|341|339|341|339|340.94|338.94|17
1723683630000|2024-08-15 01:00:30|341.01|339.01|340.97|338.97|341.01|339.01|340.97|338.97|10
1723683640000|2024-08-15 01:00:40|340.98|338.98|340.97|338.97|341|339|340.97|338.97|6
1723683650000|2024-08-15 01:00:50|340.98|338.98|340.87|338.87|340.98|338.98|340.87|338.87|10
1723683660000|2024-08-15 01:01:00|340.86|338.86|340.87|338.87|340.87|338.87|340.86|338.86|2
1723683670000|2024-08-15 01:01:10|340.86|338.86|340.79|338.79|340.86|338.86|340.76|338.76|15
1723683680000|2024-08-15 01:01:20|340.78|338.78|340.76|338.76|340.78|338.78|340.75|338.75|5
1723683700000|2024-08-15 01:01:40|340.77|338.77|340.69|338.69|340.77|338.77|340.69|338.69|9
1723683710000|2024-08-15 01:01:50|340.67|338.67|340.67|338.67|340.67|338.67|340.62|338.62|8
1723683720000|2024-08-15 01:02:00|340.66|338.66|340.66|338.66|340.66|338.66|340.66|338.66|1
1723683730000|2024-08-15 01:02:10|340.65|338.65|340.66|338.66|340.66|338.66|340.63|338.63|7
1723683740000|2024-08-15 01:02:20|340.65|338.65|340.63|338.63|340.65|338.65|340.62|338.62|12
1723683750000|2024-08-15 01:02:30|340.64|338.64|340.67|338.67|340.67|338.67|340.62|338.62|11
1723683760000|2024-08-15 01:02:40|340.66|338.66|340.64|338.64|340.66|338.66|340.64|338.64|5
1723683770000|2024-08-15 01:02:50|340.66|338.66|340.66|338.66|340.66|338.66|340.64|338.64|3
1723683780000|2024-08-15 01:03:00|340.65|338.65|340.63|338.63|340.65|338.65|340.63|338.63|5
1723683790000|2024-08-15 01:03:10|340.64|338.64|340.48|338.48|340.64|338.64|340.48|338.48|9
1723683800000|2024-08-15 01:03:20|340.49|338.49|340.4|338.4|340.51|338.51|340.4|338.4|8
1723683810000|2024-08-15 01:03:30|340.41|338.41|340.44|338.44|340.44|338.44|340.4|338.4|17
1723683820000|2024-08-15 01:03:40|340.43|338.43|340.65|338.65|340.68|338.68|340.43|338.43|13
1723683830000|2024-08-15 01:03:50|340.66|338.66|340.58|338.58|340.7|338.7|340.57|338.57|9
1723683840000|2024-08-15 01:04:00|340.57|338.57|340.55|338.55|340.59|338.59|340.53|338.53|16
1723683850000|2024-08-15 01:04:10|340.54|338.54|340.6|338.6|340.61|338.61|340.54|338.54|10
1723683860000|2024-08-15 01:04:20|340.56|338.56|340.46|338.46|340.6|338.6|340.44|338.44|13
1723683870000|2024-08-15 01:04:30|340.5|338.5|340.7|338.7|340.7|338.7|340.5|338.5|12
1723683880000|2024-08-15 01:04:40|340.67|338.67|340.33|338.33|340.67|338.67|340.33|338.33|24
1723683890000|2024-08-15 01:04:50|340.35|338.35|340.29|338.29|340.35|338.35|340.29|338.29|10
1723683900000|2024-08-15 01:05:00|340.28|338.28|340.21|338.21|340.28|338.28|340.21|338.21|16
1723683910000|2024-08-15 01:05:10|340.2|338.2|339.98|337.98|340.22|338.22|339.98|337.98|20
1723683920000|2024-08-15 01:05:20|339.97|337.97|339.75|337.75|339.97|337.97|339.74|337.74|25
1723683930000|2024-08-15 01:05:30|339.68|337.68|339.7|337.7|339.72|337.72|339.6|337.6|19
1723683940000|2024-08-15 01:05:40|339.69|337.69|339.75|337.75|339.75|337.75|339.69|337.69|11
1723683950000|2024-08-15 01:05:50|339.74|337.74|339.9|337.9|339.9|337.9|339.74|337.74|8
1723683960000|2024-08-15 01:06:00|339.91|337.91|339.9|337.9|339.91|337.91|339.82|337.82|20
1723683970000|2024-08-15 01:06:10|339.89|337.89|339.9|337.9|339.9|337.9|339.85|337.85|14
1723683980000|2024-08-15 01:06:20|339.89|337.89|339.9|337.9|339.9|337.9|339.87|337.87|5
1723683990000|2024-08-15 01:06:30|339.89|337.89|339.9|337.9|339.91|337.91|339.88|337.88|9
1723684000000|2024-08-15 01:06:40|339.91|337.91|339.89|337.89|339.91|337.91|339.88|337.88|12
1723684010000|2024-08-15 01:06:50|339.88|337.88|339.81|337.81|339.9|337.9|339.8|337.8|10
1723684020000|2024-08-15 01:07:00|339.79|337.79|339.64|337.64|339.79|337.79|339.61|337.61|13
1723684030000|2024-08-15 01:07:10|339.7|337.7|339.66|337.66|339.7|337.7|339.66|337.66|5
1723684040000|2024-08-15 01:07:20|339.61|337.61|339.61|337.61|339.66|337.66|339.59|337.59|24
1723684050000|2024-08-15 01:07:30|339.63|337.63|339.61|337.61|339.63|337.63|339.59|337.59|6
1723684060000|2024-08-15 01:07:40|339.62|337.62|339.67|337.67|339.68|337.68|339.62|337.62|11
1723684070000|2024-08-15 01:07:50|339.68|337.68|339.79|337.79|339.83|337.83|339.68|337.68|9
1723684080000|2024-08-15 01:08:00|339.78|337.78|339.82|337.82|339.82|337.82|339.78|337.78|7
1723684090000|2024-08-15 01:08:10|339.83|337.83|339.85|337.85|339.87|337.87|339.83|337.83|6
1723684100000|2024-08-15 01:08:20|339.86|337.86|339.86|337.86|339.87|337.87|339.86|337.86|3
1723684110000|2024-08-15 01:08:30|339.85|337.85|339.73|337.73|339.85|337.85|339.73|337.73|6
1723684120000|2024-08-15 01:08:40|339.74|337.74|339.57|337.57|339.74|337.74|339.56|337.56|20
1723684130000|2024-08-15 01:08:50|339.58|337.58|339.6|337.6|339.63|337.63|339.57|337.57|14
1723684140000|2024-08-15 01:09:00|339.61|337.61|339.66|337.66|339.68|337.68|339.6|337.6|19
1723684150000|2024-08-15 01:09:10|339.71|337.71|339.77|337.77|339.77|337.77|339.71|337.71|9
1723684160000|2024-08-15 01:09:20|339.76|337.76|339.71|337.71|339.76|337.76|339.69|337.69|12
1723684170000|2024-08-15 01:09:30|339.72|337.72|339.68|337.68|339.73|337.73|339.61|337.61|17
1723684180000|2024-08-15 01:09:40|339.69|337.69|339.8|337.8|339.82|337.82|339.68|337.68|16
1723684190000|2024-08-15 01:09:50|339.81|337.81|339.77|337.77|339.81|337.81|339.76|337.76|9
1723684200000|2024-08-15 01:10:00|339.76|337.76|339.82|337.82|339.82|337.82|339.73|337.73|10
1723684210000|2024-08-15 01:10:10|339.81|337.81|339.83|337.83|339.85|337.85|339.81|337.81|10
1723684220000|2024-08-15 01:10:20|339.81|337.81|339.77|337.77|339.83|337.83|339.76|337.76|9
1723684230000|2024-08-15 01:10:30|339.72|337.72|339.78|337.78|339.79|337.79|339.69|337.69|22
1723684240000|2024-08-15 01:10:40|339.79|337.79|339.79|337.79|339.81|337.81|339.79|337.79|8
1723684250000|2024-08-15 01:10:50|339.75|337.75|339.64|337.64|339.75|337.75|339.64|337.64|14
1723684260000|2024-08-15 01:11:00|339.63|337.63|339.52|337.52|339.64|337.64|339.48|337.48|13
1723684270000|2024-08-15 01:11:10|339.51|337.51|339.39|337.39|339.51|337.51|339.38|337.38|11
1723684280000|2024-08-15 01:11:20|339.37|337.37|339.15|337.15|339.37|337.37|339.15|337.15|13
1723684300000|2024-08-15 01:11:40|339.11|337.11|339.14|337.14|339.14|337.14|339.11|337.11|3
1723684310000|2024-08-15 01:11:50|339.13|337.13|339.04|337.04|339.13|337.13|339.02|337.02|12
1723684320000|2024-08-15 01:12:00|339.02|337.02|338.97|336.97|339.04|337.04|338.91|336.91|23
1723684330000|2024-08-15 01:12:10|338.99|336.99|339.12|337.12|339.13|337.13|338.95|336.95|17
1723684340000|2024-08-15 01:12:20|339.11|337.11|339.04|337.04|339.11|337.11|338.98|336.98|23
1723684350000|2024-08-15 01:12:30|339.06|337.06|339.1|337.1|339.13|337.13|339.03|337.03|20
1723684360000|2024-08-15 01:12:40|339.06|337.06|339.06|337.06|339.11|337.11|339.04|337.04|20
1723684370000|2024-08-15 01:12:50|339.07|337.07|339.18|337.18|339.19|337.19|339.07|337.07|19
1723684380000|2024-08-15 01:13:00|339.19|337.19|339.18|337.18|339.2|337.2|339.17|337.17|16
1723684390000|2024-08-15 01:13:10|339.19|337.19|339.19|337.19|339.2|337.2|339.18|337.18|9
1723684400000|2024-08-15 01:13:20|339.18|337.18|339.25|337.25|339.27|337.27|339.17|337.17|13
1723684410000|2024-08-15 01:13:30|339.27|337.27|339.38|337.38|339.38|337.38|339.25|337.25|5
1723684420000|2024-08-15 01:13:40|339.39|337.39|339.46|337.46|339.48|337.48|339.36|337.36|19
1723684430000|2024-08-15 01:13:50|339.47|337.47|339.51|337.51|339.52|337.52|339.47|337.47|13
1723684440000|2024-08-15 01:14:00|339.49|337.49|339.54|337.54|339.54|337.54|339.49|337.49|8
1723684450000|2024-08-15 01:14:10|339.51|337.51|339.56|337.56|339.56|337.56|339.51|337.51|6
1723684460000|2024-08-15 01:14:20|339.55|337.55|339.49|337.49|339.55|337.55|339.47|337.47|9
1723684470000|2024-08-15 01:14:30|339.5|337.5|339.56|337.56|339.6|337.6|339.5|337.5|16
1723684480000|2024-08-15 01:14:40|339.54|337.54|339.57|337.57|339.61|337.61|339.54|337.54|14
1723684490000|2024-08-15 01:14:50|339.58|337.58|339.57|337.57|339.61|337.61|339.54|337.54|17
1723684500000|2024-08-15 01:15:00|339.53|337.53|339.7|337.7|339.72|337.72|339.53|337.53|17
1723684510000|2024-08-15 01:15:10|339.71|337.71|339.8|337.8|339.8|337.8|339.68|337.68|20
1723684520000|2024-08-15 01:15:20|339.79|337.79|339.81|337.81|339.82|337.82|339.79|337.79|5
1723684530000|2024-08-15 01:15:30|339.78|337.78|339.79|337.79|339.82|337.82|339.78|337.78|11
1723684540000|2024-08-15 01:15:40|339.8|337.8|339.82|337.82|339.82|337.82|339.79|337.79|8
1723684550000|2024-08-15 01:15:50|339.8|337.8|339.8|337.8|339.85|337.85|339.79|337.79|10
1723684560000|2024-08-15 01:16:00|339.79|337.79|339.86|337.86|339.88|337.88|339.79|337.79|10
1723684570000|2024-08-15 01:16:10|339.88|337.88|339.71|337.71|339.88|337.88|339.69|337.69|16
1723684580000|2024-08-15 01:16:20|339.69|337.69|339.64|337.64|339.75|337.75|339.6|337.6|18
1723684590000|2024-08-15 01:16:30|339.63|337.63|339.71|337.71|339.71|337.71|339.63|337.63|5
1723684600000|2024-08-15 01:16:40|339.69|337.69|339.73|337.73|339.76|337.76|339.69|337.69|13
1723684610000|2024-08-15 01:16:50|339.71|337.71|339.71|337.71|339.71|337.71|339.66|337.66|9
1723684620000|2024-08-15 01:17:00|339.72|337.72|339.76|337.76|339.78|337.78|339.72|337.72|9
1723684630000|2024-08-15 01:17:10|339.78|337.78|339.75|337.75|339.78|337.78|339.72|337.72|12
1723684640000|2024-08-15 01:17:20|339.74|337.74|339.73|337.73|339.75|337.75|339.72|337.72|12
1723684650000|2024-08-15 01:17:30|339.74|337.74|339.91|337.91|339.92|337.92|339.73|337.73|13
1723684660000|2024-08-15 01:17:40|339.94|337.94|339.96|337.96|339.96|337.96|339.89|337.89|6
1723684670000|2024-08-15 01:17:50|339.94|337.94|339.95|337.95|339.96|337.96|339.91|337.91|9
1723684680000|2024-08-15 01:18:00|339.93|337.93|339.83|337.83|339.93|337.93|339.83|337.83|10
1723684690000|2024-08-15 01:18:10|339.84|337.84|339.97|337.97|339.97|337.97|339.83|337.83|12
1723684700000|2024-08-15 01:18:20|339.98|337.98|340.02|338.02|340.03|338.03|339.97|337.97|9
1723684710000|2024-08-15 01:18:30|340.03|338.03|340.2|338.2|340.24|338.24|339.99|337.99|21
1723684720000|2024-08-15 01:18:40|340.17|338.17|340.19|338.19|340.2|338.2|340.17|338.17|9
1723684730000|2024-08-15 01:18:50|340.18|338.18|340.23|338.23|340.27|338.27|340.18|338.18|14
1723684740000|2024-08-15 01:19:00|340.21|338.21|340.18|338.18|340.21|338.21|340.14|338.14|17
1723684750000|2024-08-15 01:19:10|340.17|338.17|340.16|338.16|340.19|338.19|340.14|338.14|13
1723684760000|2024-08-15 01:19:20|340.15|338.15|340.27|338.27|340.27|338.27|340.12|338.12|11
1723684770000|2024-08-15 01:19:30|340.25|338.25|340.15|338.15|340.26|338.26|340.15|338.15|10
1723684780000|2024-08-15 01:19:40|340.14|338.14|340.07|338.07|340.2|338.2|340.07|338.07|9
1723684790000|2024-08-15 01:19:50|340.08|338.08|340.11|338.11|340.13|338.13|340.08|338.08|10
1723684800000|2024-08-15 01:20:00|340.12|338.12|340.1|338.1|340.12|338.12|340.07|338.07|11
1723684810000|2024-08-15 01:20:10|340.11|338.11|340.09|338.09|340.13|338.13|340.09|338.09|9
1723684820000|2024-08-15 01:20:20|340.1|338.1|340.16|338.16|340.17|338.17|340.1|338.1|8
1723684830000|2024-08-15 01:20:30|340.15|338.15|340.18|338.18|340.18|338.18|340.11|338.11|17
1723684840000|2024-08-15 01:20:40|340.17|338.17|340.18|338.18|340.18|338.18|340.17|338.17|2
1723684850000|2024-08-15 01:20:50|340.16|338.16|340.2|338.2|340.2|338.2|340.15|338.15|9
1723684860000|2024-08-15 01:21:00|340.19|338.19|340.16|338.16|340.22|338.22|340.16|338.16|6
1723684870000|2024-08-15 01:21:10|340.09|338.09|340.25|338.25|340.25|338.25|340.09|338.09|15
1723684890000|2024-08-15 01:21:30|340.23|338.23|340.19|338.19|340.23|338.23|340.19|338.19|3
1723684900000|2024-08-15 01:21:40|340.2|338.2|340.32|338.32|340.35|338.35|340.2|338.2|20
1723684910000|2024-08-15 01:21:50|340.34|338.34|340.28|338.28|340.36|338.36|340.21|338.21|12
1723684920000|2024-08-15 01:22:00|340.27|338.27|340.27|338.27|340.28|338.28|340.25|338.25|6
1723684930000|2024-08-15 01:22:10|340.26|338.26|340.2|338.2|340.26|338.26|340.16|338.16|13
1723684940000|2024-08-15 01:22:20|340.19|338.19|340.21|338.21|340.22|338.22|340.19|338.19|7
1723684950000|2024-08-15 01:22:30|340.18|338.18|340.18|338.18|340.19|338.19|340.18|338.18|3
1723684960000|2024-08-15 01:22:40|340.16|338.16|340.09|338.09|340.16|338.16|340.07|338.07|14
1723684970000|2024-08-15 01:22:50|340.08|338.08|340.09|338.09|340.1|338.1|340.08|338.08|8
1723684980000|2024-08-15 01:23:00|340.08|338.08|340.07|338.07|340.09|338.09|340.07|338.07|10
1723684990000|2024-08-15 01:23:10|340.08|338.08|340.09|338.09|340.11|338.11|340.07|338.07|12
1723685000000|2024-08-15 01:23:20|340.08|338.08|339.97|337.97|340.08|338.08|339.97|337.97|18
1723685010000|2024-08-15 01:23:30|339.92|337.92|339.84|337.84|339.96|337.96|339.83|337.83|15
1723685020000|2024-08-15 01:23:40|339.83|337.83|339.58|337.58|339.83|337.83|339.57|337.57|20
1723685030000|2024-08-15 01:23:50|339.53|337.53|339.48|337.48|339.56|337.56|339.48|337.48|20
1723685040000|2024-08-15 01:24:00|339.47|337.47|339.38|337.38|339.47|337.47|339.28|337.28|12
1723685050000|2024-08-15 01:24:10|339.36|337.36|339.33|337.33|339.37|337.37|339.32|337.32|11
1723685060000|2024-08-15 01:24:20|339.34|337.34|339.39|337.39|339.39|337.39|339.34|337.34|11
1723685070000|2024-08-15 01:24:30|339.35|337.35|339.36|337.36|339.38|337.38|339.34|337.34|12
1723685080000|2024-08-15 01:24:40|339.35|337.35|339.4|337.4|339.42|337.42|339.35|337.35|12
1723685090000|2024-08-15 01:24:50|339.33|337.33|339.13|337.13|339.35|337.35|339.12|337.12|22
1723685100000|2024-08-15 01:25:00|339.14|337.14|339.16|337.16|339.17|337.17|339.14|337.14|15
1723685110000|2024-08-15 01:25:10|339.18|337.18|339.31|337.31|339.31|337.31|339.18|337.18|4
1723685120000|2024-08-15 01:25:20|339.3|337.3|339.4|337.4|339.44|337.44|339.3|337.3|8
1723685130000|2024-08-15 01:25:30|339.41|337.41|339.4|337.4|339.44|337.44|339.39|337.39|20
1723685140000|2024-08-15 01:25:40|339.39|337.39|339.39|337.39|339.42|337.42|339.36|337.36|13
1723685150000|2024-08-15 01:25:50|339.38|337.38|339.42|337.42|339.42|337.42|339.37|337.37|6
1723685160000|2024-08-15 01:26:00|339.41|337.41|339.42|337.42|339.42|337.42|339.41|337.41|2
1723685170000|2024-08-15 01:26:10|339.37|337.37|339.23|337.23|339.38|337.38|339.23|337.23|18
1723685180000|2024-08-15 01:26:20|339.19|337.19|339.24|337.24|339.24|337.24|339.15|337.15|13
1723685190000|2024-08-15 01:26:30|339.22|337.22|339.24|337.24|339.24|337.24|339.22|337.22|2
1723685200000|2024-08-15 01:26:40|339.22|337.22|339.2|337.2|339.22|337.22|339.19|337.19|11
1723685210000|2024-08-15 01:26:50|339.19|337.19|339.17|337.17|339.19|337.19|339.17|337.17|5
1723685220000|2024-08-15 01:27:00|339.15|337.15|339.19|337.19|339.21|337.21|339.1|337.1|13
1723685230000|2024-08-15 01:27:10|339.2|337.2|339.05|337.05|339.2|337.2|339.02|337.02|22
1723685240000|2024-08-15 01:27:20|339.04|337.04|338.91|336.91|339.04|337.04|338.91|336.91|14
1723685250000|2024-08-15 01:27:30|338.9|336.9|338.83|336.83|338.9|336.9|338.83|336.83|6
1723685260000|2024-08-15 01:27:40|338.85|336.85|338.88|336.88|338.88|336.88|338.85|336.85|4
1723685270000|2024-08-15 01:27:50|338.93|336.93|338.93|336.93|338.94|336.94|338.91|336.91|11
1723685280000|2024-08-15 01:28:00|338.94|336.94|338.93|336.93|338.94|336.94|338.93|336.93|10
1723685290000|2024-08-15 01:28:10|338.92|336.92|338.89|336.89|338.92|336.92|338.88|336.88|9
1723685300000|2024-08-15 01:28:20|338.88|336.88|338.85|336.85|338.88|336.88|338.85|336.85|4
1723685310000|2024-08-15 01:28:30|338.84|336.84|338.12|336.12|338.84|336.84|338.01|336.01|25
1723685320000|2024-08-15 01:28:40|338.13|336.13|338.28|336.28|338.29|336.29|338.13|336.13|11
1723685330000|2024-08-15 01:28:50|338.27|336.27|338.34|336.34|338.35|336.35|338.27|336.27|9
1723685340000|2024-08-15 01:29:00|338.28|336.28|338.21|336.21|338.3|336.3|338.19|336.19|17
1723685350000|2024-08-15 01:29:10|338.2|336.2|338.33|336.33|338.33|336.33|338.19|336.19|12
1723685360000|2024-08-15 01:29:20|338.34|336.34|338.44|336.44|338.44|336.44|338.34|336.34|7
1723685370000|2024-08-15 01:29:30|338.45|336.45|338.47|336.47|338.52|336.52|338.45|336.45|10
1723685380000|2024-08-15 01:29:40|338.48|336.48|338.49|336.49|338.49|336.49|338.47|336.47|9
1723685390000|2024-08-15 01:29:50|338.47|336.47|338.48|336.48|338.49|336.49|338.47|336.47|4
1723685400000|2024-08-15 01:30:00|338.49|336.49|338.25|336.25|338.5|336.5|338.22|336.22|24
1723685410000|2024-08-15 01:30:10|338.26|336.26|338.31|336.31|338.31|336.31|338.13|336.13|19
1723685420000|2024-08-15 01:30:20|338.28|336.28|338.11|336.11|338.31|336.31|338.11|336.11|18
1723685430000|2024-08-15 01:30:30|338.1|336.1|338.12|336.12|338.15|336.15|338.01|336.01|26
1723685440000|2024-08-15 01:30:40|338.13|336.13|338.34|336.34|338.34|336.34|338.08|336.08|23
1723685450000|2024-08-15 01:30:50|338.35|336.35|338.3|336.3|338.35|336.35|338.27|336.27|17
1723685460000|2024-08-15 01:31:00|338.31|336.31|338.38|336.38|338.45|336.45|338.31|336.31|11
1723685470000|2024-08-15 01:31:10|338.37|336.37|338.28|336.28|338.37|336.37|338.26|336.26|19
1723685480000|2024-08-15 01:31:20|338.27|336.27|338.22|336.22|338.28|336.28|338.22|336.22|18
1723685490000|2024-08-15 01:31:30|338.23|336.23|338.28|336.28|338.28|336.28|338.22|336.22|15
1723685500000|2024-08-15 01:31:40|338.27|336.27|338.22|336.22|338.31|336.31|338.2|336.2|19
1723685510000|2024-08-15 01:31:50|338.23|336.23|338.14|336.14|338.23|336.23|338.13|336.13|9
1723685520000|2024-08-15 01:32:00|338.15|336.15|338.22|336.22|338.23|336.23|338.13|336.13|18
1723685530000|2024-08-15 01:32:10|338.23|336.23|338.25|336.25|338.26|336.26|338.22|336.22|12
1723685540000|2024-08-15 01:32:20|338.23|336.23|338.21|336.21|338.27|336.27|338.21|336.21|9
1723685550000|2024-08-15 01:32:30|338.2|336.2|338.38|336.38|338.38|336.38|338.2|336.2|16
1723685560000|2024-08-15 01:32:40|338.39|336.39|338.4|336.4|338.4|336.4|338.39|336.39|4
1723685570000|2024-08-15 01:32:50|338.39|336.39|338.51|336.51|338.52|336.52|338.39|336.39|15
1723685580000|2024-08-15 01:33:00|338.5|336.5|338.5|336.5|338.56|336.56|338.47|336.47|18
1723685590000|2024-08-15 01:33:10|338.49|336.49|338.42|336.42|338.49|336.49|338.4|336.4|6
1723685600000|2024-08-15 01:33:20|338.41|336.41|338.35|336.35|338.41|336.41|338.26|336.26|25
1723685610000|2024-08-15 01:33:30|338.36|336.36|338.28|336.28|338.36|336.36|338.25|336.25|16
1723685620000|2024-08-15 01:33:40|338.29|336.29|338.36|336.36|338.36|336.36|338.29|336.29|16
1723685630000|2024-08-15 01:33:50|338.35|336.35|338.19|336.19|338.36|336.36|338.19|336.19|21
1723685640000|2024-08-15 01:34:00|338.18|336.18|338|336|338.18|336.18|337.99|335.99|25
1723685650000|2024-08-15 01:34:10|337.99|335.99|337.99|335.99|338.01|336.01|337.95|335.95|14
1723685660000|2024-08-15 01:34:20|338.01|336.01|338.06|336.06|338.06|336.06|338.01|336.01|9
1723685670000|2024-08-15 01:34:30|338.05|336.05|338.19|336.19|338.19|336.19|338.05|336.05|10
1723685680000|2024-08-15 01:34:40|338.17|336.17|338.16|336.16|338.17|336.17|338.14|336.14|4
1723685690000|2024-08-15 01:34:50|338.15|336.15|338.18|336.18|338.21|336.21|338.15|336.15|8
1723685700000|2024-08-15 01:35:00|338.19|336.19|338.19|336.19|338.23|336.23|338.19|336.19|7
1723685710000|2024-08-15 01:35:10|338.18|336.18|338.23|336.23|338.23|336.23|338.14|336.14|16
1723685720000|2024-08-15 01:35:20|338.24|336.24|338.31|336.31|338.37|336.37|338.24|336.24|22
1723685730000|2024-08-15 01:35:30|338.27|336.27|338.28|336.28|338.29|336.29|338.19|336.19|15
1723685740000|2024-08-15 01:35:40|338.25|336.25|338.35|336.35|338.35|336.35|338.25|336.25|14
1723685750000|2024-08-15 01:35:50|338.34|336.34|338.3|336.3|338.36|336.36|338.27|336.27|13
1723685760000|2024-08-15 01:36:00|338.31|336.31|338.4|336.4|338.42|336.42|338.31|336.31|17
1723685770000|2024-08-15 01:36:10|338.39|336.39|338.33|336.33|338.41|336.41|338.32|336.32|17
1723685780000|2024-08-15 01:36:20|338.32|336.32|338.33|336.33|338.35|336.35|338.32|336.32|18
1723685790000|2024-08-15 01:36:30|338.34|336.34|338.35|336.35|338.36|336.36|338.33|336.33|13
1723685800000|2024-08-15 01:36:40|338.36|336.36|338.34|336.34|338.36|336.36|338.33|336.33|12
1723685810000|2024-08-15 01:36:50|338.33|336.33|338.31|336.31|338.36|336.36|338.31|336.31|11
1723685820000|2024-08-15 01:37:00|338.28|336.28|338.19|336.19|338.28|336.28|338.17|336.17|12
1723685830000|2024-08-15 01:37:10|338.21|336.21|338.27|336.27|338.27|336.27|338.21|336.21|19
1723685840000|2024-08-15 01:37:20|338.28|336.28|338.28|336.28|338.31|336.31|338.26|336.26|11
1723685850000|2024-08-15 01:37:30|338.27|336.27|338.41|336.41|338.43|336.43|338.26|336.26|22
1723685860000|2024-08-15 01:37:40|338.38|336.38|338.42|336.42|338.43|336.43|338.38|336.38|10
1723685870000|2024-08-15 01:37:50|338.4|336.4|338.42|336.42|338.42|336.42|338.37|336.37|15
1723685880000|2024-08-15 01:38:00|338.41|336.41|338.37|336.37|338.41|336.41|338.36|336.36|11
1723685890000|2024-08-15 01:38:10|338.36|336.36|338.27|336.27|338.36|336.36|338.24|336.24|19
1723685900000|2024-08-15 01:38:20|338.26|336.26|338.36|336.36|338.36|336.36|338.26|336.26|8
1723685910000|2024-08-15 01:38:30|338.35|336.35|338.2|336.2|338.35|336.35|338.18|336.18|17
1723685920000|2024-08-15 01:38:40|338.19|336.19|338.09|336.09|338.19|336.19|338.07|336.07|22
1723685930000|2024-08-15 01:38:50|338.1|336.1|338|336|338.12|336.12|337.99|335.99|13
1723685940000|2024-08-15 01:39:00|338.01|336.01|338.02|336.02|338.06|336.06|338|336|16
1723685950000|2024-08-15 01:39:10|338.01|336.01|338.01|336.01|338.01|336.01|337.94|335.94|8
1723685960000|2024-08-15 01:39:20|338.03|336.03|338.07|336.07|338.08|336.08|338.03|336.03|7
1723685970000|2024-08-15 01:39:30|338.06|336.06|337.98|335.98|338.06|336.06|337.98|335.98|15
1723685980000|2024-08-15 01:39:40|337.93|335.93|337.91|335.91|337.93|335.93|337.9|335.9|4
1723685990000|2024-08-15 01:39:50|337.92|335.92|337.95|335.95|337.95|335.95|337.92|335.92|6
1723686000000|2024-08-15 01:40:00|337.97|335.97|338|336|338|336|337.97|335.97|8
1723686010000|2024-08-15 01:40:10|338.01|336.01|337.99|335.99|338.05|336.05|337.98|335.98|13
1723686020000|2024-08-15 01:40:20|338|336|338.09|336.09|338.09|336.09|337.98|335.98|8
1723686030000|2024-08-15 01:40:30|338.08|336.08|338.19|336.19|338.2|336.2|338.08|336.08|5
1723686040000|2024-08-15 01:40:40|338.15|336.15|338.15|336.15|338.17|336.17|338.1|336.1|11
1723686050000|2024-08-15 01:40:50|338.17|336.17|338.19|336.19|338.21|336.21|338.13|336.13|20
1723686060000|2024-08-15 01:41:00|338.2|336.2|338.29|336.29|338.29|336.29|338.13|336.13|20
1723686070000|2024-08-15 01:41:10|338.31|336.31|338.28|336.28|338.31|336.31|338.21|336.21|12
1723686080000|2024-08-15 01:41:20|338.33|336.33|338.35|336.35|338.35|336.35|338.22|336.22|18
1723686090000|2024-08-15 01:41:30|338.38|336.38|338.4|336.4|338.4|336.4|338.38|336.38|3
1723686100000|2024-08-15 01:41:40|338.41|336.41|338.39|336.39|338.44|336.44|338.38|336.38|10
1723686110000|2024-08-15 01:41:50|338.38|336.38|338.5|336.5|338.5|336.5|338.38|336.38|7
1723686120000|2024-08-15 01:42:00|338.51|336.51|338.6|336.6|338.6|336.6|338.51|336.51|6
1723686130000|2024-08-15 01:42:10|338.62|336.62|338.58|336.58|338.62|336.62|338.57|336.57|7
1723686140000|2024-08-15 01:42:20|338.62|336.62|338.49|336.49|338.62|336.62|338.48|336.48|11
1723686150000|2024-08-15 01:42:30|338.48|336.48|338.47|336.47|338.48|336.48|338.44|336.44|7
1723686160000|2024-08-15 01:42:40|338.46|336.46|338.3|336.3|338.46|336.46|338.3|336.3|9
1723686170000|2024-08-15 01:42:50|338.29|336.29|338.33|336.33|338.33|336.33|338.28|336.28|9
1723686180000|2024-08-15 01:43:00|338.3|336.3|338.26|336.26|338.31|336.31|338.26|336.26|11
1723686190000|2024-08-15 01:43:10|338.25|336.25|338.21|336.21|338.25|336.25|338.19|336.19|10
1723686200000|2024-08-15 01:43:20|338.19|336.19|338.12|336.12|338.22|336.22|338.11|336.11|14
1723686210000|2024-08-15 01:43:30|338.1|336.1|338.1|336.1|338.11|336.11|338.1|336.1|7
1723686220000|2024-08-15 01:43:40|338.11|336.11|338.09|336.09|338.14|336.14|338.09|336.09|11
1723686230000|2024-08-15 01:43:50|338.1|336.1|338.17|336.17|338.17|336.17|338|336|18
1723686240000|2024-08-15 01:44:00|338.18|336.18|338.33|336.33|338.33|336.33|338.13|336.13|18
1723686250000|2024-08-15 01:44:10|338.3|336.3|338.31|336.31|338.32|336.32|338.26|336.26|12
1723686260000|2024-08-15 01:44:20|338.3|336.3|338.22|336.22|338.31|336.31|338.22|336.22|10
1723686270000|2024-08-15 01:44:30|338.21|336.21|338.2|336.2|338.23|336.23|338.18|336.18|11
1723686280000|2024-08-15 01:44:40|338.19|336.19|338.19|336.19|338.2|336.2|338.19|336.19|5
1723686290000|2024-08-15 01:44:50|338.2|336.2|338.08|336.08|338.2|336.2|338.07|336.07|8
1723686300000|2024-08-15 01:45:00|338.09|336.09|337.98|335.98|338.11|336.11|337.98|335.98|16
1723686310000|2024-08-15 01:45:10|337.99|335.99|338.01|336.01|338.06|336.06|337.99|335.99|16
1723686320000|2024-08-15 01:45:20|338.02|336.02|337.97|335.97|338.02|336.02|337.95|335.95|14
1723686330000|2024-08-15 01:45:30|337.98|335.98|338.11|336.11|338.11|336.11|337.98|335.98|12
1723686340000|2024-08-15 01:45:40|338.12|336.12|338.16|336.16|338.18|336.18|338.12|336.12|12
1723686350000|2024-08-15 01:45:50|338.18|336.18|338.24|336.24|338.24|336.24|338.18|336.18|13
1723686360000|2024-08-15 01:46:00|338.22|336.22|338.24|336.24|338.24|336.24|338.18|336.18|9
1723686370000|2024-08-15 01:46:10|338.26|336.26|338.27|336.27|338.27|336.27|338.26|336.26|4
1723686380000|2024-08-15 01:46:20|338.26|336.26|338.3|336.3|338.3|336.3|338.21|336.21|16
1723686390000|2024-08-15 01:46:30|338.39|336.39|338.36|336.36|338.43|336.43|338.36|336.36|7
1723686400000|2024-08-15 01:46:40|338.37|336.37|338.43|336.43|338.43|336.43|338.37|336.37|6
1723686410000|2024-08-15 01:46:50|338.47|336.47|338.49|336.49|338.49|336.49|338.47|336.47|3
1723686420000|2024-08-15 01:47:00|338.48|336.48|338.48|336.48|338.48|336.48|338.46|336.46|3
1723686430000|2024-08-15 01:47:10|338.49|336.49|338.37|336.37|338.49|336.49|338.36|336.36|7
1723686440000|2024-08-15 01:47:20|338.39|336.39|338.37|336.37|338.4|336.4|338.35|336.35|15
1723686450000|2024-08-15 01:47:30|338.38|336.38|338.21|336.21|338.4|336.4|338.21|336.21|18
1723686460000|2024-08-15 01:47:40|338.22|336.22|338.2|336.2|338.22|336.22|338.16|336.16|11
1723686470000|2024-08-15 01:47:50|338.19|336.19|338.22|336.22|338.22|336.22|338.17|336.17|9
1723686480000|2024-08-15 01:48:00|338.21|336.21|338.23|336.23|338.24|336.24|338.19|336.19|16
1723686490000|2024-08-15 01:48:10|338.22|336.22|338.2|336.2|338.22|336.22|338.18|336.18|7
1723686500000|2024-08-15 01:48:20|338.19|336.19|338.28|336.28|338.3|336.3|338.19|336.19|17
1723686510000|2024-08-15 01:48:30|338.29|336.29|338.32|336.32|338.33|336.33|338.29|336.29|12
1723686520000|2024-08-15 01:48:40|338.31|336.31|338.35|336.35|338.35|336.35|338.31|336.31|4
1723686530000|2024-08-15 01:48:50|338.33|336.33|338.38|336.38|338.39|336.39|338.32|336.32|10
1723686540000|2024-08-15 01:49:00|338.36|336.36|338.38|336.38|338.38|336.38|338.3|336.3|13
1723686550000|2024-08-15 01:49:10|338.39|336.39|338.48|336.48|338.51|336.51|338.39|336.39|12
1723686560000|2024-08-15 01:49:20|338.47|336.47|338.53|336.53|338.53|336.53|338.47|336.47|9
1723686570000|2024-08-15 01:49:30|338.52|336.52|338.48|336.48|338.52|336.52|338.45|336.45|9
1723686580000|2024-08-15 01:49:40|338.49|336.49|338.59|336.59|338.61|336.61|338.49|336.49|14
1723686590000|2024-08-15 01:49:50|338.6|336.6|338.72|336.72|338.76|336.76|338.6|336.6|20
1723686600000|2024-08-15 01:50:00|338.71|336.71|338.78|336.78|338.81|336.81|338.71|336.71|16
1723686610000|2024-08-15 01:50:10|338.81|336.81|338.79|336.79|338.81|336.81|338.77|336.77|16
1723686620000|2024-08-15 01:50:20|338.8|336.8|338.97|336.97|338.97|336.97|338.8|336.8|8
1723686630000|2024-08-15 01:50:30|338.96|336.96|339.1|337.1|339.11|337.11|338.96|336.96|14
1723686640000|2024-08-15 01:50:40|339.11|337.11|338.85|336.85|339.11|337.11|338.85|336.85|15
1723686650000|2024-08-15 01:50:50|338.84|336.84|338.79|336.79|338.85|336.85|338.78|336.78|11
1723686660000|2024-08-15 01:51:00|338.8|336.8|338.78|336.78|338.81|336.81|338.75|336.75|12
1723686670000|2024-08-15 01:51:10|338.79|336.79|338.77|336.77|338.82|336.82|338.74|336.74|15
1723686680000|2024-08-15 01:51:20|338.76|336.76|338.69|336.69|338.77|336.77|338.68|336.68|10
1723686690000|2024-08-15 01:51:30|338.67|336.67|338.6|336.6|338.73|336.73|338.6|336.6|19
1723686700000|2024-08-15 01:51:40|338.59|336.59|338.61|336.61|338.62|336.62|338.59|336.59|18
1723686710000|2024-08-15 01:51:50|338.6|336.6|338.66|336.66|338.67|336.67|338.6|336.6|12
1723686720000|2024-08-15 01:52:00|338.63|336.63|338.63|336.63|338.63|336.63|338.63|336.63|1
1723686730000|2024-08-15 01:52:10|338.67|336.67|338.59|336.59|338.71|336.71|338.56|336.56|24
1723686740000|2024-08-15 01:52:20|338.58|336.58|338.7|336.7|338.72|336.72|338.57|336.57|12
1723686750000|2024-08-15 01:52:30|338.68|336.68|338.68|336.68|338.71|336.71|338.66|336.66|15
1723686760000|2024-08-15 01:52:40|338.67|336.67|338.68|336.68|338.69|336.69|338.67|336.67|4
1723686770000|2024-08-15 01:52:50|338.69|336.69|338.75|336.75|338.75|336.75|338.69|336.69|6
1723686780000|2024-08-15 01:53:00|338.76|336.76|338.75|336.75|338.79|336.79|338.75|336.75|13
1723686790000|2024-08-15 01:53:10|338.76|336.76|338.77|336.77|338.77|336.77|338.74|336.74|19
1723686800000|2024-08-15 01:53:20|338.76|336.76|338.9|336.9|338.94|336.94|338.76|336.76|14
1723686810000|2024-08-15 01:53:30|338.89|336.89|338.83|336.83|338.92|336.92|338.82|336.82|15
1723686820000|2024-08-15 01:53:40|338.84|336.84|338.83|336.83|338.84|336.84|338.83|336.83|8
1723686830000|2024-08-15 01:53:50|338.84|336.84|338.84|336.84|338.86|336.86|338.83|336.83|11
1723686840000|2024-08-15 01:54:00|338.86|336.86|339.01|337.01|339.02|337.02|338.86|336.86|8
1723686850000|2024-08-15 01:54:10|339.02|337.02|339.03|337.03|339.03|337.03|339.02|337.02|8
1723686860000|2024-08-15 01:54:20|339.02|337.02|339.05|337.05|339.05|337.05|339.01|337.01|8
1723686870000|2024-08-15 01:54:30|339.06|337.06|338.85|336.85|339.06|337.06|338.85|336.85|14
1723686880000|2024-08-15 01:54:40|338.84|336.84|338.65|336.65|338.84|336.84|338.59|336.59|15
1723686890000|2024-08-15 01:54:50|338.75|336.75|338.73|336.73|338.77|336.77|338.71|336.71|10
1723686900000|2024-08-15 01:55:00|338.72|336.72|338.76|336.76|338.87|336.87|338.69|336.69|24
1723686910000|2024-08-15 01:55:10|338.75|336.75|338.8|336.8|338.84|336.84|338.75|336.75|13
1723686920000|2024-08-15 01:55:20|338.79|336.79|338.8|336.8|338.8|336.8|338.78|336.78|10
1723686930000|2024-08-15 01:55:30|338.79|336.79|338.75|336.75|338.8|336.8|338.75|336.75|8
1723686940000|2024-08-15 01:55:40|338.74|336.74|338.7|336.7|338.74|336.74|338.69|336.69|11
1723686950000|2024-08-15 01:55:50|338.73|336.73|338.64|336.64|338.73|336.73|338.59|336.59|12
1723686960000|2024-08-15 01:56:00|338.66|336.66|338.63|336.63|338.68|336.68|338.59|336.59|17
1723686970000|2024-08-15 01:56:10|338.65|336.65|338.6|336.6|338.66|336.66|338.55|336.55|13
1723686980000|2024-08-15 01:56:20|338.59|336.59|338.61|336.61|338.61|336.61|338.55|336.55|11
1723686990000|2024-08-15 01:56:30|338.59|336.59|338.42|336.42|338.59|336.59|338.41|336.41|20
1723687000000|2024-08-15 01:56:40|338.43|336.43|338.34|336.34|338.47|336.47|338.32|336.32|22
1723687010000|2024-08-15 01:56:50|338.35|336.35|338.3|336.3|338.35|336.35|338.23|336.23|15
1723687020000|2024-08-15 01:57:00|338.29|336.29|337.86|335.86|338.3|336.3|337.86|335.86|22
1723687030000|2024-08-15 01:57:10|337.82|335.82|337.56|335.56|337.82|335.82|337.48|335.48|23
1723687040000|2024-08-15 01:57:20|337.53|335.53|337.59|335.59|337.62|335.62|337.44|335.44|26
1723687050000|2024-08-15 01:57:30|337.55|335.55|337.65|335.65|337.67|335.67|337.48|335.48|13
1723687060000|2024-08-15 01:57:40|337.64|335.64|337.59|335.59|337.67|335.67|337.57|335.57|22
1723687070000|2024-08-15 01:57:50|337.61|335.61|337.64|335.64|337.69|335.69|337.59|335.59|18
1723687080000|2024-08-15 01:58:00|337.65|335.65|337.66|335.66|337.66|335.66|337.51|335.51|27
1723687090000|2024-08-15 01:58:10|337.63|335.63|337.48|335.48|337.66|335.66|337.47|335.47|19
1723687100000|2024-08-15 01:58:20|337.5|335.5|337.38|335.38|337.52|335.52|337.31|335.31|22
1723687110000|2024-08-15 01:58:30|337.4|335.4|337.44|335.44|337.44|335.44|337.34|335.34|18
1723687120000|2024-08-15 01:58:40|337.58|335.58|337.22|335.22|337.58|335.58|337.22|335.22|29
1723687130000|2024-08-15 01:58:50|337.21|335.21|336.58|334.58|337.21|335.21|336.55|334.55|31
1723687140000|2024-08-15 01:59:00|336.57|334.57|337.41|335.41|337.41|335.41|336.57|334.57|23
1723687150000|2024-08-15 01:59:10|337.42|335.42|337.26|335.26|337.46|335.46|337.19|335.19|27
1723687160000|2024-08-15 01:59:20|337.1|335.1|337.09|335.09|337.31|335.31|337.06|335.06|24
1723687170000|2024-08-15 01:59:30|337.15|335.15|337.31|335.31|337.44|335.44|337.15|335.15|24
1723687180000|2024-08-15 01:59:40|337.3|335.3|337.45|335.45|337.48|335.48|337.3|335.3|22
1723687190000|2024-08-15 01:59:50|337.46|335.46|337.42|335.42|337.56|335.56|337.38|335.38|21
1723687200000|2024-08-15 02:00:00|337.41|335.41|337.6|335.6|337.71|335.71|337.41|335.41|26
1723687210000|2024-08-15 02:00:10|337.61|335.61|337.79|335.79|337.79|335.79|337.56|335.56|25
1723687220000|2024-08-15 02:00:20|337.75|335.75|337.64|335.64|337.86|335.86|337.64|335.64|21
1723687230000|2024-08-15 02:00:30|337.65|335.65|337.53|335.53|337.67|335.67|337.52|335.52|23
1723687240000|2024-08-15 02:00:40|337.64|335.64|337.62|335.62|337.67|335.67|337.59|335.59|18
1723687250000|2024-08-15 02:00:50|337.63|335.63|337.96|335.96|337.96|335.96|337.6|335.6|24
1723687260000|2024-08-15 02:01:00|338|336|337.99|335.99|338.07|336.07|337.99|335.99|15
1723687270000|2024-08-15 02:01:10|337.98|335.98|338.14|336.14|338.18|336.18|337.98|335.98|27
1723687280000|2024-08-15 02:01:20|338.13|336.13|337.89|335.89|338.19|336.19|337.86|335.86|19
1723687290000|2024-08-15 02:01:30|337.9|335.9|337.81|335.81|337.9|335.9|337.59|335.59|26
1723687300000|2024-08-15 02:01:40|337.79|335.79|337.53|335.53|337.79|335.79|337.53|335.53|14
1723687310000|2024-08-15 02:01:50|337.52|335.52|337.6|335.6|337.74|335.74|337.5|335.5|23
1723687320000|2024-08-15 02:02:00|337.62|335.62|337.48|335.48|337.65|335.65|337.42|335.42|28
1723687330000|2024-08-15 02:02:10|337.45|335.45|337.01|335.01|337.45|335.45|336.97|334.97|27
1723687340000|2024-08-15 02:02:20|336.97|334.97|336.78|334.78|336.97|334.97|336.7|334.7|31
1723687350000|2024-08-15 02:02:30|336.75|334.75|336.77|334.77|336.81|334.81|336.63|334.63|33
1723687360000|2024-08-15 02:02:40|336.81|334.81|337.03|335.03|337.12|335.12|336.79|334.79|26
1723687370000|2024-08-15 02:02:50|337.05|335.05|337.69|335.69|337.71|335.71|337.05|335.05|32
1723687380000|2024-08-15 02:03:00|337.66|335.66|337.48|335.48|337.66|335.66|337.29|335.29|27
1723687390000|2024-08-15 02:03:10|337.49|335.49|337.88|335.88|337.88|335.88|337.46|335.46|27
1723687400000|2024-08-15 02:03:20|337.82|335.82|337.89|335.89|338|336|337.82|335.82|26
1723687410000|2024-08-15 02:03:30|337.88|335.88|337.37|335.37|337.88|335.88|337.34|335.34|24
1723687420000|2024-08-15 02:03:40|337.42|335.42|337.4|335.4|337.57|335.57|337.4|335.4|22
1723687430000|2024-08-15 02:03:50|337.39|335.39|337.54|335.54|337.6|335.6|337.31|335.31|26
1723687440000|2024-08-15 02:04:00|337.51|335.51|337.35|335.35|337.51|335.51|337.24|335.24|26
1723687450000|2024-08-15 02:04:10|337.33|335.33|337.41|335.41|337.41|335.41|337.25|335.25|31
1723687460000|2024-08-15 02:04:20|337.44|335.44|337.59|335.59|337.71|335.71|337.44|335.44|25
1723687470000|2024-08-15 02:04:30|337.57|335.57|337.55|335.55|337.65|335.65|337.38|335.38|23
1723687480000|2024-08-15 02:04:40|337.53|335.53|337.69|335.69|337.69|335.69|337.5|335.5|28
1723687490000|2024-08-15 02:04:50|337.68|335.68|337.58|335.58|337.68|335.68|337.55|335.55|24
1723687500000|2024-08-15 02:05:00|337.62|335.62|337.63|335.63|337.75|335.75|337.51|335.51|32
1723687510000|2024-08-15 02:05:10|337.7|335.7|337.69|335.69|337.76|335.76|337.54|335.54|22
1723687520000|2024-08-15 02:05:20|337.68|335.68|337.68|335.68|337.75|335.75|337.59|335.59|28
1723687530000|2024-08-15 02:05:30|337.67|335.67|337.52|335.52|337.69|335.69|337.52|335.52|26
1723687540000|2024-08-15 02:05:40|337.51|335.51|337.39|335.39|337.51|335.51|337.38|335.38|20
1723687550000|2024-08-15 02:05:50|337.37|335.37|337.15|335.15|337.38|335.38|337.11|335.11|23
1723687560000|2024-08-15 02:06:00|337.14|335.14|337.2|335.2|337.22|335.22|337.1|335.1|24
1723687570000|2024-08-15 02:06:10|337.22|335.22|337.1|335.1|337.22|335.22|336.99|334.99|27
1723687580000|2024-08-15 02:06:20|337.11|335.11|337.43|335.43|337.43|335.43|337.07|335.07|17
1723687590000|2024-08-15 02:06:30|337.44|335.44|337.64|335.64|337.64|335.64|337.43|335.43|14
1723687600000|2024-08-15 02:06:40|337.65|335.65|337.56|335.56|337.7|335.7|337.47|335.47|28
1723687610000|2024-08-15 02:06:50|337.57|335.57|337.51|335.51|337.58|335.58|337.51|335.51|13
1723687620000|2024-08-15 02:07:00|337.53|335.53|337.7|335.7|337.7|335.7|337.52|335.52|23
1723687630000|2024-08-15 02:07:10|337.67|335.67|337.69|335.69|337.71|335.71|337.63|335.63|18
1723687640000|2024-08-15 02:07:20|337.7|335.7|337.85|335.85|337.94|335.94|337.68|335.68|19
1723687650000|2024-08-15 02:07:30|337.86|335.86|337.76|335.76|337.86|335.86|337.74|335.74|23
1723687660000|2024-08-15 02:07:40|337.79|335.79|337.85|335.85|337.85|335.85|337.78|335.78|18
1723687670000|2024-08-15 02:07:50|337.86|335.86|338.01|336.01|338.06|336.06|337.84|335.84|20
1723687680000|2024-08-15 02:08:00|338.04|336.04|338.16|336.16|338.17|336.17|337.93|335.93|26
1723687690000|2024-08-15 02:08:10|338.15|336.15|337.83|335.83|338.16|336.16|337.83|335.83|21
1723687700000|2024-08-15 02:08:20|337.8|335.8|337.95|335.95|337.98|335.98|337.71|335.71|17
1723687710000|2024-08-15 02:08:30|337.94|335.94|337.69|335.69|337.94|335.94|337.69|335.69|18
1723687720000|2024-08-15 02:08:40|337.67|335.67|337.4|335.4|337.69|335.69|337.4|335.4|23
1723687730000|2024-08-15 02:08:50|337.42|335.42|337.59|335.59|337.61|335.61|337.42|335.42|20
1723687740000|2024-08-15 02:09:00|337.6|335.6|337.55|335.55|337.62|335.62|337.41|335.41|22
1723687750000|2024-08-15 02:09:10|337.51|335.51|337.52|335.52|337.57|335.57|337.39|335.39|26
1723687760000|2024-08-15 02:09:20|337.53|335.53|337.62|335.62|337.62|335.62|337.53|335.53|13
1723687770000|2024-08-15 02:09:30|337.6|335.6|337.58|335.58|337.68|335.68|337.58|335.58|15
1723687780000|2024-08-15 02:09:40|337.59|335.59|337.52|335.52|337.66|335.66|337.48|335.48|22
1723687790000|2024-08-15 02:09:50|337.51|335.51|337.49|335.49|337.52|335.52|337.47|335.47|12
1723687800000|2024-08-15 02:10:00|337.5|335.5|337.51|335.51|337.53|335.53|337.45|335.45|16
1723687810000|2024-08-15 02:10:10|337.5|335.5|337.48|335.48|337.52|335.52|337.45|335.45|15
1723687820000|2024-08-15 02:10:20|337.47|335.47|337.47|335.47|337.48|335.48|337.45|335.45|10
1723687830000|2024-08-15 02:10:30|337.48|335.48|337.46|335.46|337.48|335.48|337.46|335.46|13
1723687840000|2024-08-15 02:10:40|337.45|335.45|337.48|335.48|337.48|335.48|337.45|335.45|6
1723687850000|2024-08-15 02:10:50|337.51|335.51|337.56|335.56|337.56|335.56|337.51|335.51|7
1723687860000|2024-08-15 02:11:00|337.55|335.55|337.5|335.5|337.57|335.57|337.46|335.46|15
1723687870000|2024-08-15 02:11:10|337.51|335.51|337.54|335.54|337.56|335.56|337.51|335.51|13
1723687880000|2024-08-15 02:11:20|337.53|335.53|337.56|335.56|337.57|335.57|337.53|335.53|7
1723687890000|2024-08-15 02:11:30|337.57|335.57|337.6|335.6|337.6|335.6|337.56|335.56|10
1723687900000|2024-08-15 02:11:40|337.63|335.63|337.63|335.63|337.63|335.63|337.62|335.62|5
1723687910000|2024-08-15 02:11:50|337.66|335.66|337.64|335.64|337.66|335.66|337.63|335.63|10
1723687920000|2024-08-15 02:12:00|337.65|335.65|337.67|335.67|337.68|335.68|337.65|335.65|4
1723687930000|2024-08-15 02:12:10|337.65|335.65|337.67|335.67|337.67|335.67|337.65|335.65|5
1723687940000|2024-08-15 02:12:20|337.66|335.66|337.69|335.69|337.7|335.7|337.66|335.66|11
1723687950000|2024-08-15 02:12:30|337.84|335.84|337.84|335.84|337.87|335.87|337.82|335.82|14
1723687960000|2024-08-15 02:12:40|337.83|335.83|337.84|335.84|337.84|335.84|337.83|335.83|2
1723687970000|2024-08-15 02:12:50|337.83|335.83|337.98|335.98|338.04|336.04|337.83|335.83|21
1723687980000|2024-08-15 02:13:00|337.99|335.99|338.05|336.05|338.05|336.05|337.98|335.98|16
1723687990000|2024-08-15 02:13:10|338.04|336.04|338.18|336.18|338.27|336.27|338.04|336.04|24
1723688000000|2024-08-15 02:13:20|338.17|336.17|338.31|336.31|338.31|336.31|338.17|336.17|7
1723688010000|2024-08-15 02:13:30|338.33|336.33|338.37|336.37|338.41|336.41|338.32|336.32|13
1723688020000|2024-08-15 02:13:40|338.39|336.39|338.38|336.38|338.42|336.42|338.38|336.38|14
1723688030000|2024-08-15 02:13:50|338.39|336.39|338.39|336.39|338.4|336.4|338.38|336.38|6
1723688040000|2024-08-15 02:14:00|338.4|336.4|338.4|336.4|338.43|336.43|338.38|336.38|15
1723688050000|2024-08-15 02:14:10|338.38|336.38|338.39|336.39|338.41|336.41|338.38|336.38|13
1723688060000|2024-08-15 02:14:20|338.38|336.38|338.42|336.42|338.44|336.44|338.38|336.38|14
1723688070000|2024-08-15 02:14:30|338.41|336.41|338.48|336.48|338.48|336.48|338.41|336.41|8
1723688080000|2024-08-15 02:14:40|338.47|336.47|338.76|336.76|338.76|336.76|338.47|336.47|10
1723688090000|2024-08-15 02:14:50|338.71|336.71|338.71|336.71|338.74|336.74|338.71|336.71|12
1723688100000|2024-08-15 02:15:00|338.72|336.72|338.67|336.67|338.73|336.73|338.64|336.64|20
1723688110000|2024-08-15 02:15:10|338.68|336.68|339.08|337.08|339.08|337.08|338.65|336.65|22
1723688120000|2024-08-15 02:15:20|339.14|337.14|339.11|337.11|339.18|337.18|339.11|337.11|18
1723688130000|2024-08-15 02:15:30|339.1|337.1|339.19|337.19|339.27|337.27|339.1|337.1|29
1723688140000|2024-08-15 02:15:40|339.15|337.15|339.1|337.1|339.16|337.16|339.06|337.06|25
1723688150000|2024-08-15 02:15:50|339.12|337.12|339.08|337.08|339.14|337.14|339.06|337.06|10
1723688160000|2024-08-15 02:16:00|339.09|337.09|338.98|336.98|339.1|337.1|338.98|336.98|20
1723688170000|2024-08-15 02:16:10|338.87|336.87|338.61|336.61|338.89|336.89|338.61|336.61|30
1723688180000|2024-08-15 02:16:20|338.63|336.63|338.55|336.55|338.67|336.67|338.54|336.54|19
1723688190000|2024-08-15 02:16:30|338.53|336.53|338.46|336.46|338.53|336.53|338.46|336.46|25
1723688200000|2024-08-15 02:16:40|338.47|336.47|338.51|336.51|338.51|336.51|338.4|336.4|18
1723688210000|2024-08-15 02:16:50|338.49|336.49|338.57|336.57|338.58|336.58|338.45|336.45|16
1723688220000|2024-08-15 02:17:00|338.58|336.58|338.63|336.63|338.63|336.63|338.58|336.58|3
1723688230000|2024-08-15 02:17:10|338.65|336.65|338.7|336.7|338.7|336.7|338.6|336.6|19
1723688240000|2024-08-15 02:17:20|338.71|336.71|338.68|336.68|338.81|336.81|338.68|336.68|22
1723688250000|2024-08-15 02:17:30|338.66|336.66|338.6|336.6|338.66|336.66|338.58|336.58|15
1723688260000|2024-08-15 02:17:40|338.59|336.59|338.41|336.41|338.59|336.59|338.4|336.4|20
1723688270000|2024-08-15 02:17:50|338.39|336.39|338.28|336.28|338.41|336.41|338.28|336.28|24
1723688280000|2024-08-15 02:18:00|338.29|336.29|338.26|336.26|338.29|336.29|338.25|336.25|23
1723688290000|2024-08-15 02:18:10|338.22|336.22|338.14|336.14|338.22|336.22|338.14|336.14|9
1723688300000|2024-08-15 02:18:20|338.12|336.12|338.12|336.12|338.19|336.19|338.12|336.12|17
1723688310000|2024-08-15 02:18:30|338.11|336.11|338.15|336.15|338.17|336.17|338.09|336.09|19
1723688320000|2024-08-15 02:18:40|338.16|336.16|338.18|336.18|338.18|336.18|338.16|336.16|8
1723688330000|2024-08-15 02:18:50|338.19|336.19|338.27|336.27|338.27|336.27|338.17|336.17|11
1723688340000|2024-08-15 02:19:00|338.26|336.26|338.27|336.27|338.27|336.27|338.23|336.23|17
1723688350000|2024-08-15 02:19:10|338.29|336.29|338.21|336.21|338.3|336.3|338.14|336.14|20
1723688360000|2024-08-15 02:19:20|338.2|336.2|338.31|336.31|338.31|336.31|338.18|336.18|12
1723688370000|2024-08-15 02:19:30|338.38|336.38|338.4|336.4|338.4|336.4|338.38|336.38|7
1723688380000|2024-08-15 02:19:40|338.41|336.41|338.5|336.5|338.52|336.52|338.41|336.41|14
1723688390000|2024-08-15 02:19:50|338.48|336.48|338.5|336.5|338.5|336.5|338.46|336.46|15
1723688400000|2024-08-15 02:20:00|338.51|336.51|338.57|336.57|338.73|336.73|338.51|336.51|26
1723688410000|2024-08-15 02:20:10|338.59|336.59|338.63|336.63|338.63|336.63|338.53|336.53|24
1723688420000|2024-08-15 02:20:20|338.64|336.64|338.49|336.49|338.73|336.73|338.49|336.49|23
1723688430000|2024-08-15 02:20:30|338.45|336.45|338.59|336.59|338.68|336.68|338.45|336.45|24
1723688440000|2024-08-15 02:20:40|338.57|336.57|338.46|336.46|338.59|336.59|338.44|336.44|28
1723688450000|2024-08-15 02:20:50|338.45|336.45|338.68|336.68|338.72|336.72|338.45|336.45|28
1723688460000|2024-08-15 02:21:00|338.69|336.69|338.56|336.56|338.71|336.71|338.5|336.5|24
1723688470000|2024-08-15 02:21:10|338.55|336.55|338.39|336.39|338.59|336.59|338.29|336.29|23
1723688480000|2024-08-15 02:21:20|338.4|336.4|338.4|336.4|338.55|336.55|338.38|336.38|21
1723688490000|2024-08-15 02:21:30|338.39|336.39|338.36|336.36|338.46|336.46|338.34|336.34|16
1723688500000|2024-08-15 02:21:40|338.35|336.35|338.51|336.51|338.56|336.56|338.35|336.35|12
1723688510000|2024-08-15 02:21:50|338.5|336.5|338.56|336.56|338.57|336.57|338.48|336.48|8
1723688520000|2024-08-15 02:22:00|338.52|336.52|338.49|336.49|338.52|336.52|338.39|336.39|18
1723688530000|2024-08-15 02:22:10|338.51|336.51|338.55|336.55|338.56|336.56|338.5|336.5|15
1723688540000|2024-08-15 02:22:20|338.5|336.5|338.25|336.25|338.5|336.5|338.22|336.22|23
1723688550000|2024-08-15 02:22:30|338.27|336.27|338.28|336.28|338.29|336.29|338.25|336.25|22
1723688560000|2024-08-15 02:22:40|338.26|336.26|338.27|336.27|338.31|336.31|338.24|336.24|17
1723688570000|2024-08-15 02:22:50|338.28|336.28|338.27|336.27|338.34|336.34|338.26|336.26|19
1723688580000|2024-08-15 02:23:00|338.28|336.28|338.32|336.32|338.34|336.34|338.28|336.28|11
1723688590000|2024-08-15 02:23:10|338.31|336.31|338.23|336.23|338.35|336.35|338.23|336.23|12
1723688600000|2024-08-15 02:23:20|338.22|336.22|338.17|336.17|338.22|336.22|338.16|336.16|14
1723688610000|2024-08-15 02:23:30|338.19|336.19|338.46|336.46|338.46|336.46|338.19|336.19|10
1723688620000|2024-08-15 02:23:40|338.47|336.47|338.45|336.45|338.48|336.48|338.41|336.41|16
1723688630000|2024-08-15 02:23:50|338.44|336.44|338.46|336.46|338.51|336.51|338.43|336.43|12
1723688640000|2024-08-15 02:24:00|338.47|336.47|338.58|336.58|338.58|336.58|338.42|336.42|23
1723688650000|2024-08-15 02:24:10|338.56|336.56|338.39|336.39|338.56|336.56|338.38|336.38|17
1723688660000|2024-08-15 02:24:20|338.4|336.4|338.41|336.41|338.43|336.43|338.38|336.38|12
1723688670000|2024-08-15 02:24:30|338.39|336.39|338.24|336.24|338.41|336.41|338.24|336.24|18
1723688680000|2024-08-15 02:24:40|338.23|336.23|338.24|336.24|338.27|336.27|338.23|336.23|13
1723688690000|2024-08-15 02:24:50|338.25|336.25|338.39|336.39|338.4|336.4|338.25|336.25|14
1723688700000|2024-08-15 02:25:00|338.35|336.35|338.49|336.49|338.5|336.5|338.35|336.35|20
1723688710000|2024-08-15 02:25:10|338.5|336.5|338.43|336.43|338.53|336.53|338.41|336.41|16
1723688720000|2024-08-15 02:25:20|338.42|336.42|338.41|336.41|338.48|336.48|338.4|336.4|13
1723688730000|2024-08-15 02:25:30|338.42|336.42|338.52|336.52|338.54|336.54|338.42|336.42|13
1723688740000|2024-08-15 02:25:40|338.47|336.47|338.53|336.53|338.54|336.54|338.46|336.46|14
1723688750000|2024-08-15 02:25:50|338.52|336.52|338.5|336.5|338.52|336.52|338.49|336.49|9
1723688760000|2024-08-15 02:26:00|338.48|336.48|338.49|336.49|338.53|336.53|338.47|336.47|15
1723688770000|2024-08-15 02:26:10|338.5|336.5|338.74|336.74|338.74|336.74|338.5|336.5|18
1723688780000|2024-08-15 02:26:20|338.75|336.75|338.79|336.79|338.79|336.79|338.75|336.75|14
1723688790000|2024-08-15 02:26:30|338.77|336.77|338.85|336.85|338.87|336.87|338.77|336.77|14
1723688800000|2024-08-15 02:26:40|338.84|336.84|338.85|336.85|338.88|336.88|338.81|336.81|17
1723688810000|2024-08-15 02:26:50|338.87|336.87|338.86|336.86|338.89|336.89|338.84|336.84|16
1723688820000|2024-08-15 02:27:00|338.87|336.87|338.89|336.89|338.9|336.9|338.85|336.85|13
1723688830000|2024-08-15 02:27:10|338.88|336.88|338.84|336.84|338.89|336.89|338.83|336.83|13
1723688840000|2024-08-15 02:27:20|338.86|336.86|338.73|336.73|338.87|336.87|338.63|336.63|18
1723688850000|2024-08-15 02:27:30|338.75|336.75|338.48|336.48|338.75|336.75|338.47|336.47|17
1723688860000|2024-08-15 02:27:40|338.49|336.49|338.38|336.38|338.49|336.49|338.38|336.38|9
1723688870000|2024-08-15 02:27:50|338.37|336.37|338.33|336.33|338.42|336.42|338.33|336.33|21
1723688880000|2024-08-15 02:28:00|338.31|336.31|338.52|336.52|338.56|336.56|338.26|336.26|21
1723688890000|2024-08-15 02:28:10|338.51|336.51|338.47|336.47|338.56|336.56|338.47|336.47|21
1723688900000|2024-08-15 02:28:20|338.48|336.48|338.5|336.5|338.52|336.52|338.46|336.46|15
1723688910000|2024-08-15 02:28:30|338.47|336.47|338.49|336.49|338.52|336.52|338.43|336.43|16
1723688920000|2024-08-15 02:28:40|338.47|336.47|338.49|336.49|338.52|336.52|338.47|336.47|8
1723688930000|2024-08-15 02:28:50|338.5|336.5|338.57|336.57|338.58|336.58|338.45|336.45|16
1723688940000|2024-08-15 02:29:00|338.56|336.56|338.56|336.56|338.59|336.59|338.55|336.55|11
1723688950000|2024-08-15 02:29:10|338.57|336.57|338.62|336.62|338.63|336.63|338.57|336.57|13
1723688960000|2024-08-15 02:29:20|338.63|336.63|338.61|336.61|338.66|336.66|338.61|336.61|13
1723688970000|2024-08-15 02:29:30|338.62|336.62|338.66|336.66|338.66|336.66|338.62|336.62|15
1723688980000|2024-08-15 02:29:40|338.62|336.62|338.7|336.7|338.7|336.7|338.62|336.62|12
1723688990000|2024-08-15 02:29:50|338.68|336.68|338.67|336.67|338.69|336.69|338.65|336.65|12
1723689000000|2024-08-15 02:30:00|338.66|336.66|338.65|336.65|338.68|336.68|338.65|336.65|12
1723689010000|2024-08-15 02:30:10|338.66|336.66|338.67|336.67|338.69|336.69|338.66|336.66|11
1723689020000|2024-08-15 02:30:20|338.66|336.66|338.64|336.64|338.66|336.66|338.64|336.64|3
1723689030000|2024-08-15 02:30:30|338.63|336.63|338.45|336.45|338.63|336.63|338.34|336.34|17
1723689040000|2024-08-15 02:30:40|338.44|336.44|338.39|336.39|338.44|336.44|338.37|336.37|13
1723689050000|2024-08-15 02:30:50|338.38|336.38|338.46|336.46|338.46|336.46|338.38|336.38|8
1723689060000|2024-08-15 02:31:00|338.45|336.45|338.29|336.29|338.46|336.46|338.28|336.28|21
1723689070000|2024-08-15 02:31:10|338.31|336.31|338.39|336.39|338.4|336.4|338.27|336.27|21
1723689080000|2024-08-15 02:31:20|338.38|336.38|338.43|336.43|338.45|336.45|338.38|336.38|12
1723689090000|2024-08-15 02:31:30|338.44|336.44|338.4|336.4|338.46|336.46|338.37|336.37|16
1723689100000|2024-08-15 02:31:40|338.37|336.37|338.48|336.48|338.48|336.48|338.37|336.37|19
1723689110000|2024-08-15 02:31:50|338.5|336.5|338.66|336.66|338.66|336.66|338.49|336.49|16
1723689120000|2024-08-15 02:32:00|338.64|336.64|338.56|336.56|338.67|336.67|338.56|336.56|14
1723689130000|2024-08-15 02:32:10|338.57|336.57|338.4|336.4|338.58|336.58|338.38|336.38|20
1723689140000|2024-08-15 02:32:20|338.43|336.43|338.37|336.37|338.47|336.47|338.37|336.37|12
1723689150000|2024-08-15 02:32:30|338.38|336.38|338.37|336.37|338.39|336.39|338.37|336.37|3
1723689160000|2024-08-15 02:32:40|338.38|336.38|338.37|336.37|338.39|336.39|338.36|336.36|7
1723689170000|2024-08-15 02:32:50|338.35|336.35|338.38|336.38|338.39|336.39|338.29|336.29|16
1723689180000|2024-08-15 02:33:00|338.37|336.37|338.38|336.38|338.38|336.38|338.37|336.37|10
1723689190000|2024-08-15 02:33:10|338.4|336.4|338.4|336.4|338.4|336.4|338.4|336.4|1
1723689210000|2024-08-15 02:33:30|338.5|336.5|338.58|336.58|338.6|336.6|338.5|336.5|8
1723689220000|2024-08-15 02:33:40|338.56|336.56|338.27|336.27|338.56|336.56|338.25|336.25|17
1723689230000|2024-08-15 02:33:50|338.25|336.25|338.27|336.27|338.27|336.27|338.22|336.22|7
1723689240000|2024-08-15 02:34:00|338.24|336.24|338.26|336.26|338.26|336.26|338.2|336.2|17
1723689250000|2024-08-15 02:34:10|338.24|336.24|338.23|336.23|338.25|336.25|338.21|336.21|5
1723689260000|2024-08-15 02:34:20|338.18|336.18|338.22|336.22|338.23|336.23|338.18|336.18|6
1723689270000|2024-08-15 02:34:30|338.24|336.24|338.3|336.3|338.3|336.3|338.24|336.24|9
1723689280000|2024-08-15 02:34:40|338.31|336.31|338.48|336.48|338.48|336.48|338.31|336.31|10
1723689290000|2024-08-15 02:34:50|338.45|336.45|338.58|336.58|338.58|336.58|338.45|336.45|15
1723689300000|2024-08-15 02:35:00|338.59|336.59|338.65|336.65|338.65|336.65|338.59|336.59|13
1723689310000|2024-08-15 02:35:10|338.66|336.66|338.74|336.74|338.75|336.75|338.66|336.66|14
1723689320000|2024-08-15 02:35:20|338.77|336.77|338.96|336.96|338.96|336.96|338.77|336.77|15
1723689330000|2024-08-15 02:35:30|338.95|336.95|338.84|336.84|338.96|336.96|338.82|336.82|14
1723689340000|2024-08-15 02:35:40|338.85|336.85|338.86|336.86|338.87|336.87|338.83|336.83|14
1723689350000|2024-08-15 02:35:50|338.82|336.82|338.7|336.7|338.82|336.82|338.68|336.68|18
1723689360000|2024-08-15 02:36:00|338.69|336.69|338.98|336.98|338.99|336.99|338.69|336.69|20
1723689370000|2024-08-15 02:36:10|338.99|336.99|338.95|336.95|338.99|336.99|338.89|336.89|15
1723689380000|2024-08-15 02:36:20|338.96|336.96|339.13|337.13|339.13|337.13|338.95|336.95|15
1723689390000|2024-08-15 02:36:30|339.14|337.14|339|337|339.14|337.14|338.94|336.94|16
1723689400000|2024-08-15 02:36:40|339.01|337.01|339.05|337.05|339.07|337.07|339.01|337.01|15
1723689410000|2024-08-15 02:36:50|339.06|337.06|339.06|337.06|339.07|337.07|339.04|337.04|7
1723689420000|2024-08-15 02:37:00|339.05|337.05|339.22|337.22|339.22|337.22|339.04|337.04|19
1723689430000|2024-08-15 02:37:10|339.23|337.23|339.23|337.23|339.24|337.24|339.23|337.23|3
1723689440000|2024-08-15 02:37:20|339.24|337.24|339.33|337.33|339.33|337.33|339.23|337.23|11
1723689450000|2024-08-15 02:37:30|339.31|337.31|339.34|337.34|339.34|337.34|339.31|337.31|16
1723689460000|2024-08-15 02:37:40|339.36|337.36|339.39|337.39|339.39|337.39|339.34|337.34|7
1723689470000|2024-08-15 02:37:50|339.4|337.4|339.34|337.34|339.47|337.47|339.32|337.32|15
1723689480000|2024-08-15 02:38:00|339.35|337.35|339.18|337.18|339.37|337.37|339.18|337.18|12
1723689490000|2024-08-15 02:38:10|339.16|337.16|339.15|337.15|339.19|337.19|339.13|337.13|11
1723689500000|2024-08-15 02:38:20|339.17|337.17|339.07|337.07|339.17|337.17|339.07|337.07|12
1723689510000|2024-08-15 02:38:30|339.09|337.09|339.05|337.05|339.13|337.13|339.05|337.05|14
1723689520000|2024-08-15 02:38:40|339.06|337.06|339.12|337.12|339.13|337.13|339.06|337.06|17
1723689530000|2024-08-15 02:38:50|339.11|337.11|339.16|337.16|339.16|337.16|339.1|337.1|13
1723689540000|2024-08-15 02:39:00|339.17|337.17|339.29|337.29|339.29|337.29|339.15|337.15|16
1723689550000|2024-08-15 02:39:10|339.28|337.28|339.26|337.26|339.3|337.3|339.24|337.24|13
1723689560000|2024-08-15 02:39:20|339.27|337.27|339.3|337.3|339.3|337.3|339.27|337.27|5
1723689570000|2024-08-15 02:39:30|339.31|337.31|339.29|337.29|339.31|337.31|339.26|337.26|11
1723689580000|2024-08-15 02:39:40|339.28|337.28|339.38|337.38|339.38|337.38|339.27|337.27|11
1723689590000|2024-08-15 02:39:50|339.41|337.41|339.46|337.46|339.46|337.46|339.41|337.41|10
1723689600000|2024-08-15 02:40:00|339.48|337.48|339.43|337.43|339.53|337.53|339.4|337.4|15
1723689610000|2024-08-15 02:40:10|339.41|337.41|339.45|337.45|339.45|337.45|339.38|337.38|10
1723689620000|2024-08-15 02:40:20|339.46|337.46|339.5|337.5|339.52|337.52|339.46|337.46|14
1723689630000|2024-08-15 02:40:30|339.49|337.49|339.53|337.53|339.53|337.53|339.48|337.48|12
1723689640000|2024-08-15 02:40:40|339.54|337.54|339.57|337.57|339.59|337.59|339.53|337.53|10
1723689650000|2024-08-15 02:40:50|339.58|337.58|339.61|337.61|339.61|337.61|339.55|337.55|12
1723689660000|2024-08-15 02:41:00|339.62|337.62|339.7|337.7|339.71|337.71|339.62|337.62|17
1723689670000|2024-08-15 02:41:10|339.71|337.71|339.71|337.71|339.71|337.71|339.68|337.68|6
1723689680000|2024-08-15 02:41:20|339.7|337.7|339.8|337.8|339.8|337.8|339.7|337.7|8
1723689690000|2024-08-15 02:41:30|339.78|337.78|339.62|337.62|339.78|337.78|339.61|337.61|19
1723689700000|2024-08-15 02:41:40|339.63|337.63|339.69|337.69|339.69|337.69|339.63|337.63|17
1723689710000|2024-08-15 02:41:50|339.7|337.7|339.68|337.68|339.7|337.7|339.65|337.65|15
1723689720000|2024-08-15 02:42:00|339.67|337.67|339.67|337.67|339.69|337.69|339.66|337.66|13
1723689730000|2024-08-15 02:42:10|339.69|337.69|339.74|337.74|339.74|337.74|339.67|337.67|12
1723689740000|2024-08-15 02:42:20|339.75|337.75|339.76|337.76|339.79|337.79|339.73|337.73|14
1723689750000|2024-08-15 02:42:30|339.75|337.75|339.66|337.66|339.76|337.76|339.63|337.63|10
1723689760000|2024-08-15 02:42:40|339.67|337.67|339.62|337.62|339.68|337.68|339.62|337.62|11
1723689770000|2024-08-15 02:42:50|339.63|337.63|339.65|337.65|339.66|337.66|339.63|337.63|8
1723689780000|2024-08-15 02:43:00|339.64|337.64|339.64|337.64|339.66|337.66|339.63|337.63|11
1723689790000|2024-08-15 02:43:10|339.65|337.65|339.68|337.68|339.69|337.69|339.64|337.64|18
1723689800000|2024-08-15 02:43:20|339.66|337.66|339.72|337.72|339.72|337.72|339.57|337.57|16
1723689810000|2024-08-15 02:43:30|339.73|337.73|339.77|337.77|339.77|337.77|339.72|337.72|12
1723689820000|2024-08-15 02:43:40|339.76|337.76|339.77|337.77|339.79|337.79|339.76|337.76|9
1723689830000|2024-08-15 02:43:50|339.78|337.78|339.68|337.68|339.79|337.79|339.67|337.67|11
1723689840000|2024-08-15 02:44:00|339.66|337.66|339.64|337.64|339.69|337.69|339.64|337.64|20
1723689850000|2024-08-15 02:44:10|339.65|337.65|339.64|337.64|339.69|337.69|339.62|337.62|22
1723689860000|2024-08-15 02:44:20|339.63|337.63|339.51|337.51|339.66|337.66|339.43|337.43|20
1723689870000|2024-08-15 02:44:30|339.54|337.54|339.55|337.55|339.58|337.58|339.53|337.53|20
1723689880000|2024-08-15 02:44:40|339.54|337.54|339.54|337.54|339.55|337.55|339.53|337.53|7
1723689890000|2024-08-15 02:44:50|339.55|337.55|339.59|337.59|339.59|337.59|339.55|337.55|14
1723689900000|2024-08-15 02:45:00|339.61|337.61|339.55|337.55|339.65|337.65|339.55|337.55|16
1723689910000|2024-08-15 02:45:10|339.54|337.54|339.45|337.45|339.54|337.54|339.44|337.44|11
1723689920000|2024-08-15 02:45:20|339.44|337.44|339.37|337.37|339.45|337.45|339.35|337.35|15
1723689930000|2024-08-15 02:45:30|339.36|337.36|339.59|337.59|339.63|337.63|339.36|337.36|23
1723689940000|2024-08-15 02:45:40|339.57|337.57|339.63|337.63|339.65|337.65|339.57|337.57|18
1723689950000|2024-08-15 02:45:50|339.61|337.61|339.55|337.55|339.61|337.61|339.54|337.54|14
1723689960000|2024-08-15 02:46:00|339.56|337.56|339.49|337.49|339.59|337.59|339.46|337.46|13
1723689970000|2024-08-15 02:46:10|339.5|337.5|339.48|337.48|339.5|337.5|339.45|337.45|16
1723689980000|2024-08-15 02:46:20|339.47|337.47|339.41|337.41|339.47|337.47|339.35|337.35|11
1723689990000|2024-08-15 02:46:30|339.44|337.44|339.57|337.57|339.6|337.6|339.44|337.44|15
1723690000000|2024-08-15 02:46:40|339.59|337.59|339.56|337.56|339.62|337.62|339.55|337.55|12
1723690010000|2024-08-15 02:46:50|339.57|337.57|339.46|337.46|339.59|337.59|339.46|337.46|16
1723690020000|2024-08-15 02:47:00|339.47|337.47|339.58|337.58|339.58|337.58|339.46|337.46|15
1723690030000|2024-08-15 02:47:10|339.59|337.59|339.52|337.52|339.63|337.63|339.52|337.52|13
1723690040000|2024-08-15 02:47:20|339.47|337.47|339.58|337.58|339.58|337.58|339.45|337.45|13
1723690050000|2024-08-15 02:47:30|339.59|337.59|339.61|337.61|339.62|337.62|339.59|337.59|7
1723690060000|2024-08-15 02:47:40|339.6|337.6|339.58|337.58|339.62|337.62|339.58|337.58|16
1723690070000|2024-08-15 02:47:50|339.59|337.59|339.57|337.57|339.64|337.64|339.55|337.55|15
1723690080000|2024-08-15 02:48:00|339.58|337.58|339.58|337.58|339.58|337.58|339.55|337.55|15
1723690090000|2024-08-15 02:48:10|339.61|337.61|339.39|337.39|339.64|337.64|339.39|337.39|22
1723690100000|2024-08-15 02:48:20|339.37|337.37|339.36|337.36|339.4|337.4|339.36|337.36|12
1723690110000|2024-08-15 02:48:30|339.34|337.34|339.37|337.37|339.39|337.39|339.34|337.34|11
1723690120000|2024-08-15 02:48:40|339.38|337.38|339.37|337.37|339.38|337.38|339.37|337.37|6
1723690130000|2024-08-15 02:48:50|339.39|337.39|339.35|337.35|339.43|337.43|339.35|337.35|7
1723690140000|2024-08-15 02:49:00|339.33|337.33|339.26|337.26|339.33|337.33|339.25|337.25|12
1723690150000|2024-08-15 02:49:10|339.27|337.27|339.28|337.28|339.29|337.29|339.25|337.25|14
1723690160000|2024-08-15 02:49:20|339.27|337.27|339.29|337.29|339.43|337.43|339.27|337.27|22
1723690170000|2024-08-15 02:49:30|339.27|337.27|339.26|337.26|339.31|337.31|339.23|337.23|22
1723690180000|2024-08-15 02:49:40|339.25|337.25|339.15|337.15|339.27|337.27|339.15|337.15|19
1723690190000|2024-08-15 02:49:50|339.16|337.16|339.07|337.07|339.17|337.17|339.04|337.04|23
1723690200000|2024-08-15 02:50:00|339.09|337.09|339.04|337.04|339.1|337.1|338.99|336.99|17
1723690210000|2024-08-15 02:50:10|339.07|337.07|339.17|337.17|339.17|337.17|339.07|337.07|9
1723690220000|2024-08-15 02:50:20|339.16|337.16|339.1|337.1|339.17|337.17|339.06|337.06|14
1723690230000|2024-08-15 02:50:30|339.11|337.11|339.2|337.2|339.21|337.21|339.11|337.11|16
1723690240000|2024-08-15 02:50:40|339.21|337.21|339.16|337.16|339.21|337.21|339.16|337.16|15
1723690250000|2024-08-15 02:50:50|339.17|337.17|339.19|337.19|339.2|337.2|339.17|337.17|13
1723690260000|2024-08-15 02:51:00|339.18|337.18|339.28|337.28|339.32|337.32|339.15|337.15|21
1723690270000|2024-08-15 02:51:10|339.29|337.29|339.15|337.15|339.32|337.32|339.15|337.15|21
1723690280000|2024-08-15 02:51:20|339.18|337.18|339.12|337.12|339.19|337.19|339.12|337.12|16
1723690290000|2024-08-15 02:51:30|339.06|337.06|339.01|337.01|339.06|337.06|339|337|14
1723690300000|2024-08-15 02:51:40|339.02|337.02|339.09|337.09|339.09|337.09|339.02|337.02|14
1723690310000|2024-08-15 02:51:50|339.1|337.1|339.12|337.12|339.12|337.12|339.1|337.1|5
1723690320000|2024-08-15 02:52:00|339.16|337.16|339.12|337.12|339.23|337.23|339.12|337.12|12
1723690330000|2024-08-15 02:52:10|339.14|337.14|339.21|337.21|339.23|337.23|339.14|337.14|14
1723690340000|2024-08-15 02:52:20|339.22|337.22|339.2|337.2|339.25|337.25|339.19|337.19|18
1723690350000|2024-08-15 02:52:30|339.21|337.21|339.05|337.05|339.21|337.21|339.05|337.05|15
1723690360000|2024-08-15 02:52:40|339.04|337.04|339.03|337.03|339.05|337.05|339.03|337.03|9
1723690370000|2024-08-15 02:52:50|339.04|337.04|339.07|337.07|339.08|337.08|339.04|337.04|11
1723690380000|2024-08-15 02:53:00|339.06|337.06|339.03|337.03|339.07|337.07|339.02|337.02|9
1723690390000|2024-08-15 02:53:10|339.04|337.04|339.05|337.05|339.08|337.08|339.04|337.04|11
1723690400000|2024-08-15 02:53:20|339.04|337.04|339.03|337.03|339.05|337.05|339.02|337.02|8
1723690410000|2024-08-15 02:53:30|339.04|337.04|338.88|336.88|339.04|337.04|338.87|336.87|15
1723690420000|2024-08-15 02:53:40|338.89|336.89|338.97|336.97|338.97|336.97|338.88|336.88|11
1723690430000|2024-08-15 02:53:50|338.99|336.99|338.98|336.98|338.99|336.99|338.96|336.96|14
1723690440000|2024-08-15 02:54:00|338.99|336.99|338.98|336.98|338.99|336.99|338.97|336.97|7
1723690450000|2024-08-15 02:54:10|338.97|336.97|338.99|336.99|339.01|337.01|338.97|336.97|11
1723690460000|2024-08-15 02:54:20|339|337|339.05|337.05|339.05|337.05|338.99|336.99|5
1723690470000|2024-08-15 02:54:30|339.07|337.07|339.1|337.1|339.1|337.1|339.07|337.07|5
1723690480000|2024-08-15 02:54:40|339.11|337.11|339.09|337.09|339.11|337.11|339.09|337.09|3
1723690490000|2024-08-15 02:54:50|339.08|337.08|339.03|337.03|339.09|337.09|339.03|337.03|5
1723690500000|2024-08-15 02:55:00|339.04|337.04|339.09|337.09|339.1|337.1|339.04|337.04|13
1723690510000|2024-08-15 02:55:10|339.08|337.08|339.03|337.03|339.09|337.09|339.03|337.03|10
1723690520000|2024-08-15 02:55:20|339.01|337.01|338.85|336.85|339.01|337.01|338.85|336.85|16
1723690530000|2024-08-15 02:55:30|338.89|336.89|338.87|336.87|338.93|336.93|338.87|336.87|14
1723690540000|2024-08-15 02:55:40|338.86|336.86|338.83|336.83|338.86|336.86|338.83|336.83|10
1723690550000|2024-08-15 02:55:50|338.84|336.84|338.89|336.89|338.9|336.9|338.83|336.83|14
1723690560000|2024-08-15 02:56:00|338.92|336.92|338.99|336.99|339|337|338.92|336.92|5
1723690570000|2024-08-15 02:56:10|338.98|336.98|339|337|339.02|337.02|338.98|336.98|9
1723690580000|2024-08-15 02:56:20|339.01|337.01|339.04|337.04|339.04|337.04|339.01|337.01|6
1723690590000|2024-08-15 02:56:30|339.05|337.05|339.04|337.04|339.07|337.07|339.03|337.03|9
1723690600000|2024-08-15 02:56:40|339.06|337.06|339.18|337.18|339.19|337.19|339.06|337.06|11
1723690610000|2024-08-15 02:56:50|339.19|337.19|339.13|337.13|339.19|337.19|339.11|337.11|7
1723690620000|2024-08-15 02:57:00|339.12|337.12|339.02|337.02|339.12|337.12|339.02|337.02|12
1723690630000|2024-08-15 02:57:10|339.01|337.01|338.89|336.89|339.01|337.01|338.85|336.85|10
1723690640000|2024-08-15 02:57:20|338.86|336.86|338.89|336.89|338.89|336.89|338.84|336.84|15
1723690650000|2024-08-15 02:57:30|338.87|336.87|338.85|336.85|338.89|336.89|338.84|336.84|14
1723690660000|2024-08-15 02:57:40|338.84|336.84|338.88|336.88|338.9|336.9|338.83|336.83|10
1723690670000|2024-08-15 02:57:50|338.89|336.89|338.93|336.93|338.93|336.93|338.89|336.89|6
1723690680000|2024-08-15 02:58:00|338.92|336.92|338.9|336.9|338.92|336.92|338.9|336.9|2
1723690690000|2024-08-15 02:58:10|338.81|336.81|338.83|336.83|338.86|336.86|338.81|336.81|11
1723690700000|2024-08-15 02:58:20|338.82|336.82|338.76|336.76|338.82|336.82|338.76|336.76|3
1723690710000|2024-08-15 02:58:30|338.75|336.75|338.67|336.67|338.76|336.76|338.64|336.64|16
1723690720000|2024-08-15 02:58:40|338.66|336.66|338.54|336.54|338.66|336.66|338.53|336.53|11
1723690730000|2024-08-15 02:58:50|338.55|336.55|338.65|336.65|338.65|336.65|338.55|336.55|4
1723690750000|2024-08-15 02:59:10|338.66|336.66|338.66|336.66|338.66|336.66|338.65|336.65|3
1723690760000|2024-08-15 02:59:20|338.68|336.68|338.7|336.7|338.7|336.7|338.68|336.68|2
1723690770000|2024-08-15 02:59:30|338.71|336.71|338.64|336.64|338.71|336.71|338.63|336.63|15
1723690780000|2024-08-15 02:59:40|338.65|336.65|338.71|336.71|338.71|336.71|338.65|336.65|13
1723690800000|2024-08-15 03:00:00|338.75|336.75|338.81|336.81|338.81|336.81|338.75|336.75|4
1723690810000|2024-08-15 03:00:10|338.88|336.88|338.91|336.91|338.92|336.92|338.88|336.88|7
1723690820000|2024-08-15 03:00:20|338.88|336.88|338.85|336.85|338.88|336.88|338.85|336.85|15
1723690830000|2024-08-15 03:00:30|338.84|336.84|338.83|336.83|338.87|336.87|338.82|336.82|14
1723690840000|2024-08-15 03:00:40|338.82|336.82|338.75|336.75|338.82|336.82|338.72|336.72|13
1723690850000|2024-08-15 03:00:50|338.74|336.74|338.73|336.73|338.74|336.74|338.71|336.71|9
1723690860000|2024-08-15 03:01:00|338.72|336.72|338.76|336.76|338.78|336.78|338.71|336.71|10
1723690870000|2024-08-15 03:01:10|338.77|336.77|338.74|336.74|338.78|336.78|338.74|336.74|11
1723690880000|2024-08-15 03:01:20|338.73|336.73|338.55|336.55|338.73|336.73|338.52|336.52|16
1723690890000|2024-08-15 03:01:30|338.54|336.54|338.57|336.57|338.57|336.57|338.53|336.53|12
1723690900000|2024-08-15 03:01:40|338.58|336.58|338.58|336.58|338.58|336.58|338.57|336.57|3
1723690910000|2024-08-15 03:01:50|338.56|336.56|338.62|336.62|338.62|336.62|338.56|336.56|5
1723690920000|2024-08-15 03:02:00|338.63|336.63|338.62|336.62|338.63|336.63|338.61|336.61|8
1723690930000|2024-08-15 03:02:10|338.61|336.61|338.43|336.43|338.61|336.61|338.43|336.43|15
1723690940000|2024-08-15 03:02:20|338.42|336.42|338.58|336.58|338.58|336.58|338.42|336.42|7
1723690950000|2024-08-15 03:02:30|338.57|336.57|338.63|336.63|338.63|336.63|338.56|336.56|7
1723690960000|2024-08-15 03:02:40|338.64|336.64|338.65|336.65|338.65|336.65|338.62|336.62|6
1723690970000|2024-08-15 03:02:50|338.69|336.69|338.71|336.71|338.72|336.72|338.69|336.69|6
1723690980000|2024-08-15 03:03:00|338.67|336.67|338.67|336.67|338.69|336.69|338.67|336.67|3
1723690990000|2024-08-15 03:03:10|338.68|336.68|338.71|336.71|338.71|336.71|338.67|336.67|6
1723691000000|2024-08-15 03:03:20|338.72|336.72|339|337|339|337|338.72|336.72|7
1723691010000|2024-08-15 03:03:30|339.01|337.01|339.01|337.01|339.03|337.03|338.99|336.99|13
1723691020000|2024-08-15 03:03:40|339|337|338.89|336.89|339|337|338.88|336.88|14
1723691030000|2024-08-15 03:03:50|338.88|336.88|338.98|336.98|338.99|336.99|338.88|336.88|11
1723691040000|2024-08-15 03:04:00|338.99|336.99|339.06|337.06|339.07|337.07|338.99|336.99|18
1723691050000|2024-08-15 03:04:10|339.07|337.07|339.08|337.08|339.12|337.12|339.05|337.05|17
1723691060000|2024-08-15 03:04:20|339.09|337.09|339.19|337.19|339.21|337.21|339.09|337.09|18
1723691070000|2024-08-15 03:04:30|339.18|337.18|339.23|337.23|339.24|337.24|339.18|337.18|17
1723691080000|2024-08-15 03:04:40|339.22|337.22|339.14|337.14|339.22|337.22|339.13|337.13|13
1723691090000|2024-08-15 03:04:50|339.15|337.15|339.18|337.18|339.19|337.19|339.15|337.15|9
1723691100000|2024-08-15 03:05:00|339.2|337.2|339.26|337.26|339.26|337.26|339.2|337.2|9
1723691110000|2024-08-15 03:05:10|339.25|337.25|339.28|337.28|339.3|337.3|339.25|337.25|7
1723691120000|2024-08-15 03:05:20|339.25|337.25|339.18|337.18|339.25|337.25|339.16|337.16|14
1723691130000|2024-08-15 03:05:30|339.19|337.19|339.17|337.17|339.21|337.21|339.15|337.15|16
1723691140000|2024-08-15 03:05:40|339.16|337.16|339.26|337.26|339.26|337.26|339.16|337.16|11
1723691150000|2024-08-15 03:05:50|339.28|337.28|339.23|337.23|339.3|337.3|339.23|337.23|11
1723691160000|2024-08-15 03:06:00|339.15|337.15|339.16|337.16|339.17|337.17|339.15|337.15|11
1723691170000|2024-08-15 03:06:10|339.15|337.15|339.16|337.16|339.17|337.17|339.14|337.14|8
1723691180000|2024-08-15 03:06:20|339.15|337.15|339.19|337.19|339.19|337.19|339.15|337.15|4
1723691190000|2024-08-15 03:06:30|339.18|337.18|339.18|337.18|339.18|337.18|339.17|337.17|5
1723691200000|2024-08-15 03:06:40|339.17|337.17|339.18|337.18|339.18|337.18|339.17|337.17|2
1723691210000|2024-08-15 03:06:50|339.16|337.16|339.32|337.32|339.32|337.32|339.12|337.12|18
1723691220000|2024-08-15 03:07:00|339.33|337.33|339.32|337.32|339.33|337.33|339.31|337.31|8
1723691230000|2024-08-15 03:07:10|339.31|337.31|339.35|337.35|339.35|337.35|339.31|337.31|8
1723691240000|2024-08-15 03:07:20|339.34|337.34|339.27|337.27|339.34|337.34|339.22|337.22|14
1723691250000|2024-08-15 03:07:30|339.26|337.26|339.27|337.27|339.27|337.27|339.26|337.26|4
1723691260000|2024-08-15 03:07:40|339.26|337.26|339.23|337.23|339.26|337.26|339.23|337.23|4
1723691270000|2024-08-15 03:07:50|339.22|337.22|339.27|337.27|339.27|337.27|339.22|337.22|4
1723691280000|2024-08-15 03:08:00|339.28|337.28|339.38|337.38|339.42|337.42|339.28|337.28|16
1723691290000|2024-08-15 03:08:10|339.39|337.39|339.32|337.32|339.39|337.39|339.31|337.31|15
1723691300000|2024-08-15 03:08:20|339.31|337.31|339.26|337.26|339.31|337.31|339.25|337.25|11
1723691310000|2024-08-15 03:08:30|339.25|337.25|339.21|337.21|339.26|337.26|339.21|337.21|8
1723691320000|2024-08-15 03:08:40|339.22|337.22|339.2|337.2|339.22|337.22|339.2|337.2|3
1723691330000|2024-08-15 03:08:50|339.19|337.19|339.27|337.27|339.27|337.27|339.17|337.17|11
1723691340000|2024-08-15 03:09:00|339.26|337.26|339.23|337.23|339.27|337.27|339.22|337.22|17
1723691350000|2024-08-15 03:09:10|339.24|337.24|339.27|337.27|339.27|337.27|339.24|337.24|6
1723691360000|2024-08-15 03:09:20|339.26|337.26|339.27|337.27|339.27|337.27|339.26|337.26|6
1723691370000|2024-08-15 03:09:30|339.26|337.26|339.29|337.29|339.29|337.29|339.26|337.26|6
1723691380000|2024-08-15 03:09:40|339.34|337.34|339.39|337.39|339.39|337.39|339.34|337.34|5
1723691390000|2024-08-15 03:09:50|339.38|337.38|339.43|337.43|339.48|337.48|339.38|337.38|12
1723691400000|2024-08-15 03:10:00|339.44|337.44|339.42|337.42|339.45|337.45|339.42|337.42|11
1723691410000|2024-08-15 03:10:10|339.43|337.43|339.34|337.34|339.44|337.44|339.34|337.34|6
1723691420000|2024-08-15 03:10:20|339.33|337.33|339.33|337.33|339.34|337.34|339.32|337.32|11
1723691430000|2024-08-15 03:10:30|339.34|337.34|339.34|337.34|339.35|337.35|339.34|337.34|3
1723691440000|2024-08-15 03:10:40|339.35|337.35|339.43|337.43|339.5|337.5|339.35|337.35|17
1723691450000|2024-08-15 03:10:50|339.44|337.44|339.33|337.33|339.45|337.45|339.33|337.33|8
1723691460000|2024-08-15 03:11:00|339.35|337.35|339.32|337.32|339.37|337.37|339.31|337.31|17
1723691470000|2024-08-15 03:11:10|339.33|337.33|339.3|337.3|339.33|337.33|339.3|337.3|6
1723691480000|2024-08-15 03:11:20|339.31|337.31|339.31|337.31|339.31|337.31|339.29|337.29|4
1723691490000|2024-08-15 03:11:30|339.3|337.3|339.31|337.31|339.31|337.31|339.3|337.3|2
1723691500000|2024-08-15 03:11:40|339.3|337.3|339.38|337.38|339.38|337.38|339.3|337.3|9
1723691510000|2024-08-15 03:11:50|339.34|337.34|339.3|337.3|339.34|337.34|339.28|337.28|9
1723691520000|2024-08-15 03:12:00|339.28|337.28|339.31|337.31|339.31|337.31|339.28|337.28|5
1723691530000|2024-08-15 03:12:10|339.3|337.3|339.38|337.38|339.38|337.38|339.3|337.3|8
1723691540000|2024-08-15 03:12:20|339.39|337.39|339.48|337.48|339.48|337.48|339.39|337.39|7
1723691560000|2024-08-15 03:12:40|339.49|337.49|339.6|337.6|339.6|337.6|339.49|337.49|10
1723691570000|2024-08-15 03:12:50|339.58|337.58|339.57|337.57|339.6|337.6|339.56|337.56|9
1723691580000|2024-08-15 03:13:00|339.56|337.56|339.6|337.6|339.6|337.6|339.56|337.56|8
1723691590000|2024-08-15 03:13:10|339.59|337.59|339.61|337.61|339.63|337.63|339.59|337.59|9
1723691600000|2024-08-15 03:13:20|339.6|337.6|339.61|337.61|339.61|337.61|339.58|337.58|4
1723691610000|2024-08-15 03:13:30|339.59|337.59|339.61|337.61|339.61|337.61|339.59|337.59|6
1723691620000|2024-08-15 03:13:40|339.59|337.59|339.6|337.6|339.61|337.61|339.59|337.59|6
1723691630000|2024-08-15 03:13:50|339.61|337.61|339.62|337.62|339.63|337.63|339.6|337.6|10
1723691650000|2024-08-15 03:14:10|339.61|337.61|339.62|337.62|339.62|337.62|339.61|337.61|2
1723691660000|2024-08-15 03:14:20|339.61|337.61|339.61|337.61|339.61|337.61|339.61|337.61|1
1723691680000|2024-08-15 03:14:40|339.6|337.6|339.45|337.45|339.61|337.61|339.44|337.44|12
1723691690000|2024-08-15 03:14:50|339.46|337.46|339.57|337.57|339.57|337.57|339.45|337.45|13
1723691700000|2024-08-15 03:15:00|339.56|337.56|339.43|337.43|339.56|337.56|339.41|337.41|12
1723691710000|2024-08-15 03:15:10|339.42|337.42|339.41|337.41|339.43|337.43|339.41|337.41|4
1723691720000|2024-08-15 03:15:20|339.34|337.34|339.24|337.24|339.34|337.34|339.24|337.24|5
1723691730000|2024-08-15 03:15:30|339.25|337.25|339.25|337.25|339.27|337.27|339.24|337.24|8
1723691740000|2024-08-15 03:15:40|339.26|337.26|339.3|337.3|339.3|337.3|339.25|337.25|9
1723691750000|2024-08-15 03:15:50|339.28|337.28|339.32|337.32|339.32|337.32|339.28|337.28|4
1723691760000|2024-08-15 03:16:00|339.33|337.33|339.33|337.33|339.35|337.35|339.33|337.33|8
1723691770000|2024-08-15 03:16:10|339.35|337.35|339.33|337.33|339.36|337.36|339.33|337.33|4
1723691780000|2024-08-15 03:16:20|339.34|337.34|339.36|337.36|339.36|337.36|339.33|337.33|11
1723691790000|2024-08-15 03:16:30|339.37|337.37|339.45|337.45|339.45|337.45|339.35|337.35|10
1723691800000|2024-08-15 03:16:40|339.47|337.47|339.59|337.59|339.59|337.59|339.47|337.47|6
1723691810000|2024-08-15 03:16:50|339.63|337.63|339.62|337.62|339.68|337.68|339.59|337.59|16
1723691820000|2024-08-15 03:17:00|339.63|337.63|339.64|337.64|339.65|337.65|339.61|337.61|12
1723691830000|2024-08-15 03:17:10|339.63|337.63|339.61|337.61|339.63|337.63|339.57|337.57|13
1723691840000|2024-08-15 03:17:20|339.62|337.62|339.53|337.53|339.62|337.62|339.52|337.52|13
1723691850000|2024-08-15 03:17:30|339.52|337.52|339.42|337.42|339.53|337.53|339.39|337.39|8
1723691860000|2024-08-15 03:17:40|339.41|337.41|339.42|337.42|339.42|337.42|339.41|337.41|2
1723691870000|2024-08-15 03:17:50|339.41|337.41|339.3|337.3|339.42|337.42|339.26|337.26|14
1723691880000|2024-08-15 03:18:00|339.31|337.31|339.25|337.25|339.31|337.31|339.24|337.24|10
1723691890000|2024-08-15 03:18:10|339.27|337.27|339.29|337.29|339.3|337.3|339.25|337.25|13
1723691900000|2024-08-15 03:18:20|339.3|337.3|339.31|337.31|339.31|337.31|339.3|337.3|2
1723691910000|2024-08-15 03:18:30|339.32|337.32|339.33|337.33|339.33|337.33|339.32|337.32|2
1723691920000|2024-08-15 03:18:40|339.39|337.39|339.39|337.39|339.39|337.39|339.36|337.36|8
1723691930000|2024-08-15 03:18:50|339.37|337.37|339.37|337.37|339.45|337.45|339.37|337.37|13
1723691940000|2024-08-15 03:19:00|339.38|337.38|339.44|337.44|339.44|337.44|339.38|337.38|5
1723691950000|2024-08-15 03:19:10|339.45|337.45|339.47|337.47|339.47|337.47|339.45|337.45|2
1723691960000|2024-08-15 03:19:20|339.46|337.46|339.48|337.48|339.49|337.49|339.45|337.45|6
1723691970000|2024-08-15 03:19:30|339.5|337.5|339.47|337.47|339.5|337.5|339.47|337.47|3
1723691980000|2024-08-15 03:19:40|339.48|337.48|339.48|337.48|339.49|337.49|339.48|337.48|3
1723691990000|2024-08-15 03:19:50|339.49|337.49|339.47|337.47|339.49|337.49|339.43|337.43|10
1723692000000|2024-08-15 03:20:00|339.46|337.46|339.4|337.4|339.49|337.49|339.38|337.38|11
1723692010000|2024-08-15 03:20:10|339.41|337.41|339.4|337.4|339.47|337.47|339.37|337.37|15
1723692020000|2024-08-15 03:20:20|339.41|337.41|339.46|337.46|339.46|337.46|339.39|337.39|12
1723692030000|2024-08-15 03:20:30|339.47|337.47|339.57|337.57|339.57|337.57|339.47|337.47|4
1723692040000|2024-08-15 03:20:40|339.58|337.58|339.52|337.52|339.58|337.58|339.52|337.52|16
1723692050000|2024-08-15 03:20:50|339.51|337.51|339.36|337.36|339.51|337.51|339.33|337.33|9
1723692060000|2024-08-15 03:21:00|339.37|337.37|339.35|337.35|339.37|337.37|339.34|337.34|10
1723692070000|2024-08-15 03:21:10|339.36|337.36|339.26|337.26|339.36|337.36|339.26|337.26|12
1723692080000|2024-08-15 03:21:20|339.25|337.25|339.16|337.16|339.29|337.29|339.15|337.15|22
1723692090000|2024-08-15 03:21:30|339.14|337.14|339.21|337.21|339.22|337.22|339.14|337.14|9
1723692100000|2024-08-15 03:21:40|339.22|337.22|339.22|337.22|339.23|337.23|339.22|337.22|3
1723692110000|2024-08-15 03:21:50|339.17|337.17|339.22|337.22|339.22|337.22|339.17|337.17|11
1723692120000|2024-08-15 03:22:00|339.23|337.23|339.26|337.26|339.26|337.26|339.22|337.22|8
1723692130000|2024-08-15 03:22:10|339.25|337.25|339.17|337.17|339.26|337.26|339.14|337.14|15
1723692140000|2024-08-15 03:22:20|339.14|337.14|339.18|337.18|339.18|337.18|339.14|337.14|16
1723692150000|2024-08-15 03:22:30|339.17|337.17|339.16|337.16|339.19|337.19|339.15|337.15|10
1723692160000|2024-08-15 03:22:40|339.15|337.15|339.16|337.16|339.17|337.17|339.14|337.14|6
1723692170000|2024-08-15 03:22:50|339.15|337.15|339.14|337.14|339.16|337.16|339.14|337.14|10
1723692180000|2024-08-15 03:23:00|339.13|337.13|339.14|337.14|339.15|337.15|339.11|337.11|11
1723692190000|2024-08-15 03:23:10|339.15|337.15|339.13|337.13|339.15|337.15|339.13|337.13|6
1723692200000|2024-08-15 03:23:20|339.12|337.12|339.09|337.09|339.12|337.12|339.09|337.09|7
1723692210000|2024-08-15 03:23:30|339.1|337.1|339.14|337.14|339.14|337.14|339.09|337.09|8
1723692220000|2024-08-15 03:23:40|339.15|337.15|339.12|337.12|339.16|337.16|339.12|337.12|12
1723692230000|2024-08-15 03:23:50|339.13|337.13|339.2|337.2|339.2|337.2|339.13|337.13|9
1723692240000|2024-08-15 03:24:00|339.18|337.18|339.19|337.19|339.2|337.2|339.18|337.18|5
1723692250000|2024-08-15 03:24:10|339.2|337.2|339.16|337.16|339.2|337.2|339.14|337.14|7
1723692260000|2024-08-15 03:24:20|339.15|337.15|339.17|337.17|339.18|337.18|339.15|337.15|7
1723692270000|2024-08-15 03:24:30|339.14|337.14|339.17|337.17|339.19|337.19|339.14|337.14|15
1723692280000|2024-08-15 03:24:40|339.16|337.16|339.14|337.14|339.17|337.17|339.14|337.14|12
1723692290000|2024-08-15 03:24:50|339.15|337.15|339.02|337.02|339.15|337.15|339.02|337.02|6
1723692300000|2024-08-15 03:25:00|339.03|337.03|339.03|337.03|339.04|337.04|339.02|337.02|7
1723692310000|2024-08-15 03:25:10|339.02|337.02|339.03|337.03|339.03|337.03|339.02|337.02|2
1723692340000|2024-08-15 03:25:40|339.23|337.23|339.25|337.25|339.26|337.26|339.23|337.23|6
1723692350000|2024-08-15 03:25:50|339.24|337.24|339.28|337.28|339.28|337.28|339.23|337.23|10
1723692370000|2024-08-15 03:26:10|339.27|337.27|339.19|337.19|339.28|337.28|339.19|337.19|9
1723692380000|2024-08-15 03:26:20|339.17|337.17|339.21|337.21|339.21|337.21|339.17|337.17|3
1723692390000|2024-08-15 03:26:30|339.18|337.18|339.19|337.19|339.2|337.2|339.18|337.18|9
1723692400000|2024-08-15 03:26:40|339.18|337.18|339.18|337.18|339.19|337.19|339.16|337.16|9
1723692410000|2024-08-15 03:26:50|339.19|337.19|339.18|337.18|339.19|337.19|339.18|337.18|2
1723692420000|2024-08-15 03:27:00|339.16|337.16|339.16|337.16|339.17|337.17|339.15|337.15|7
1723692430000|2024-08-15 03:27:10|339.18|337.18|339.18|337.18|339.19|337.19|339.12|337.12|14
1723692440000|2024-08-15 03:27:20|339.19|337.19|339.18|337.18|339.19|337.19|339.18|337.18|2
1723692450000|2024-08-15 03:27:30|339.2|337.2|339.15|337.15|339.2|337.2|339.15|337.15|6
1723692460000|2024-08-15 03:27:40|339.13|337.13|339.11|337.11|339.14|337.14|339.11|337.11|5
1723692470000|2024-08-15 03:27:50|339.13|337.13|339.18|337.18|339.18|337.18|339.13|337.13|2
1723692480000|2024-08-15 03:28:00|339.21|337.21|339.26|337.26|339.26|337.26|339.18|337.18|9
1723692490000|2024-08-15 03:28:10|339.28|337.28|339.28|337.28|339.29|337.29|339.27|337.27|7
1723692500000|2024-08-15 03:28:20|339.27|337.27|339.26|337.26|339.28|337.28|339.26|337.26|7
1723692510000|2024-08-15 03:28:30|339.27|337.27|339.28|337.28|339.3|337.3|339.27|337.27|6
1723692520000|2024-08-15 03:28:40|339.27|337.27|339.27|337.27|339.27|337.27|339.26|337.26|5
1723692530000|2024-08-15 03:28:50|339.26|337.26|339.16|337.16|339.27|337.27|339.14|337.14|13
1723692540000|2024-08-15 03:29:00|339.17|337.17|339.16|337.16|339.17|337.17|339.16|337.16|8
1723692550000|2024-08-15 03:29:10|339.17|337.17|339.16|337.16|339.2|337.2|339.15|337.15|11
1723692560000|2024-08-15 03:29:20|339.17|337.17|339.2|337.2|339.2|337.2|339.15|337.15|10
1723692570000|2024-08-15 03:29:30|339.17|337.17|339.18|337.18|339.19|337.19|339.17|337.17|9
1723692580000|2024-08-15 03:29:40|339.17|337.17|339.18|337.18|339.19|337.19|339.17|337.17|5
1723692590000|2024-08-15 03:29:50|339.19|337.19|339.17|337.17|339.2|337.2|339.17|337.17|7
1723692600000|2024-08-15 03:30:00|339.18|337.18|339.26|337.26|339.26|337.26|339.18|337.18|7
1723692610000|2024-08-15 03:30:10|339.29|337.29|339.36|337.36|339.36|337.36|339.27|337.27|10
1723692620000|2024-08-15 03:30:20|339.38|337.38|339.38|337.38|339.38|337.38|339.38|337.38|1
1723692630000|2024-08-15 03:30:30|339.4|337.4|339.37|337.37|339.4|337.4|339.35|337.35|13
1723692640000|2024-08-15 03:30:40|339.35|337.35|339.36|337.36|339.36|337.36|339.34|337.34|4
1723692650000|2024-08-15 03:30:50|339.38|337.38|339.47|337.47|339.48|337.48|339.38|337.38|6
1723692660000|2024-08-15 03:31:00|339.48|337.48|339.45|337.45|339.48|337.48|339.42|337.42|9
1723692670000|2024-08-15 03:31:10|339.44|337.44|339.45|337.45|339.47|337.47|339.41|337.41|14
1723692680000|2024-08-15 03:31:20|339.44|337.44|339.46|337.46|339.47|337.47|339.44|337.44|4
1723692690000|2024-08-15 03:31:30|339.47|337.47|339.45|337.45|339.47|337.47|339.45|337.45|8
1723692700000|2024-08-15 03:31:40|339.47|337.47|339.5|337.5|339.5|337.5|339.47|337.47|4
1723692710000|2024-08-15 03:31:50|339.52|337.52|339.55|337.55|339.6|337.6|339.52|337.52|11
1723692720000|2024-08-15 03:32:00|339.56|337.56|339.58|337.58|339.6|337.6|339.56|337.56|10
1723692730000|2024-08-15 03:32:10|339.59|337.59|339.55|337.55|339.59|337.59|339.48|337.48|15
1723692740000|2024-08-15 03:32:20|339.56|337.56|339.53|337.53|339.56|337.56|339.52|337.52|7
1723692750000|2024-08-15 03:32:30|339.54|337.54|339.44|337.44|339.54|337.54|339.44|337.44|5
1723692760000|2024-08-15 03:32:40|339.45|337.45|339.48|337.48|339.48|337.48|339.44|337.44|15
1723692770000|2024-08-15 03:32:50|339.47|337.47|339.49|337.49|339.49|337.49|339.45|337.45|11
1723692780000|2024-08-15 03:33:00|339.46|337.46|339.43|337.43|339.47|337.47|339.43|337.43|6
1723692790000|2024-08-15 03:33:10|339.42|337.42|339.33|337.33|339.42|337.42|339.33|337.33|12
1723692800000|2024-08-15 03:33:20|339.35|337.35|339.29|337.29|339.35|337.35|339.29|337.29|12
1723692810000|2024-08-15 03:33:30|339.3|337.3|339.31|337.31|339.31|337.31|339.29|337.29|7
1723692820000|2024-08-15 03:33:40|339.3|337.3|339.18|337.18|339.31|337.31|339.18|337.18|16
1723692830000|2024-08-15 03:33:50|339.17|337.17|339.22|337.22|339.22|337.22|339.13|337.13|12
1723692840000|2024-08-15 03:34:00|339.21|337.21|339.17|337.17|339.21|337.21|339.17|337.17|7
1723692850000|2024-08-15 03:34:10|339.18|337.18|339.22|337.22|339.22|337.22|339.17|337.17|5
1723692860000|2024-08-15 03:34:20|339.23|337.23|339.24|337.24|339.24|337.24|339.23|337.23|2
1723692870000|2024-08-15 03:34:30|339.25|337.25|339.25|337.25|339.25|337.25|339.24|337.24|3
1723692880000|2024-08-15 03:34:40|339.26|337.26|339.26|337.26|339.26|337.26|339.25|337.25|3
1723692890000|2024-08-15 03:34:50|339.31|337.31|339.34|337.34|339.34|337.34|339.28|337.28|4
1723692900000|2024-08-15 03:35:00|339.33|337.33|339.37|337.37|339.38|337.38|339.33|337.33|9
1723692910000|2024-08-15 03:35:10|339.35|337.35|339.36|337.36|339.36|337.36|339.34|337.34|8
1723692920000|2024-08-15 03:35:20|339.37|337.37|339.37|337.37|339.37|337.37|339.36|337.36|3
1723692930000|2024-08-15 03:35:30|339.34|337.34|339.35|337.35|339.36|337.36|339.33|337.33|6
1723692940000|2024-08-15 03:35:40|339.33|337.33|339.33|337.33|339.33|337.33|339.33|337.33|1
1723692950000|2024-08-15 03:35:50|339.34|337.34|339.36|337.36|339.36|337.36|339.32|337.32|7
1723692960000|2024-08-15 03:36:00|339.35|337.35|339.32|337.32|339.35|337.35|339.32|337.32|5
1723692970000|2024-08-15 03:36:10|339.33|337.33|339.25|337.25|339.33|337.33|339.23|337.23|8
1723692980000|2024-08-15 03:36:20|339.24|337.24|339.24|337.24|339.25|337.25|339.24|337.24|3
1723692990000|2024-08-15 03:36:30|339.23|337.23|339.21|337.21|339.23|337.23|339.2|337.2|7
1723693000000|2024-08-15 03:36:40|339.2|337.2|339.15|337.15|339.22|337.22|339.13|337.13|12
1723693010000|2024-08-15 03:36:50|339.16|337.16|339.12|337.12|339.16|337.16|339.09|337.09|16
1723693020000|2024-08-15 03:37:00|339.11|337.11|339.12|337.12|339.15|337.15|339.1|337.1|14
1723693030000|2024-08-15 03:37:10|339.13|337.13|339.04|337.04|339.13|337.13|339.03|337.03|12
1723693040000|2024-08-15 03:37:20|339.03|337.03|339.06|337.06|339.06|337.06|339.03|337.03|4
1723693050000|2024-08-15 03:37:30|339.07|337.07|339.07|337.07|339.07|337.07|339.05|337.05|7
1723693060000|2024-08-15 03:37:40|339.06|337.06|338.99|336.99|339.06|337.06|338.98|336.98|5
1723693070000|2024-08-15 03:37:50|339|337|339.04|337.04|339.04|337.04|338.99|336.99|6
1723693080000|2024-08-15 03:38:00|339.05|337.05|339.07|337.07|339.07|337.07|339.05|337.05|9
1723693090000|2024-08-15 03:38:10|339.06|337.06|339.07|337.07|339.07|337.07|339.06|337.06|2
1723693100000|2024-08-15 03:38:20|339.06|337.06|339.07|337.07|339.07|337.07|339.06|337.06|2
1723693110000|2024-08-15 03:38:30|339.06|337.06|339.13|337.13|339.13|337.13|339.06|337.06|9
1723693120000|2024-08-15 03:38:40|339.14|337.14|339.06|337.06|339.14|337.14|339.04|337.04|11
1723693130000|2024-08-15 03:38:50|339.05|337.05|339.05|337.05|339.06|337.06|339.04|337.04|9
1723693150000|2024-08-15 03:39:10|339.04|337.04|338.94|336.94|339.04|337.04|338.94|336.94|6
1723693160000|2024-08-15 03:39:20|338.95|336.95|338.94|336.94|338.95|336.95|338.94|336.94|4
1723693170000|2024-08-15 03:39:30|338.95|336.95|338.86|336.86|338.95|336.95|338.86|336.86|10
1723693180000|2024-08-15 03:39:40|338.85|336.85|338.88|336.88|338.88|336.88|338.85|336.85|9
1723693190000|2024-08-15 03:39:50|338.87|336.87|338.9|336.9|338.91|336.91|338.83|336.83|7
1723693200000|2024-08-15 03:40:00|338.88|336.88|338.9|336.9|338.91|336.91|338.88|336.88|4
1723693210000|2024-08-15 03:40:10|338.89|336.89|338.84|336.84|338.9|336.9|338.84|336.84|7
1723693220000|2024-08-15 03:40:20|338.85|336.85|338.84|336.84|338.85|336.85|338.84|336.84|2
1723693230000|2024-08-15 03:40:30|338.86|336.86|338.85|336.85|338.86|336.86|338.85|336.85|2
1723693240000|2024-08-15 03:40:40|338.86|336.86|338.9|336.9|338.9|336.9|338.86|336.86|7
1723693250000|2024-08-15 03:40:50|338.92|336.92|338.93|336.93|338.93|336.93|338.92|336.92|2
1723693260000|2024-08-15 03:41:00|338.94|336.94|338.86|336.86|338.94|336.94|338.86|336.86|9
1723693270000|2024-08-15 03:41:10|338.85|336.85|338.76|336.76|338.87|336.87|338.75|336.75|14
1723693280000|2024-08-15 03:41:20|338.75|336.75|338.75|336.75|338.75|336.75|338.7|336.7|11
1723693290000|2024-08-15 03:41:30|338.76|336.76|338.75|336.75|338.77|336.77|338.75|336.75|6
1723693300000|2024-08-15 03:41:40|338.76|336.76|338.8|336.8|338.8|336.8|338.75|336.75|8
1723693310000|2024-08-15 03:41:50|338.78|336.78|338.79|336.79|338.79|336.79|338.78|336.78|2
1723693320000|2024-08-15 03:42:00|338.8|336.8|338.78|336.78|338.81|336.81|338.78|336.78|14
1723693330000|2024-08-15 03:42:10|338.77|336.77|338.78|336.78|338.78|336.78|338.76|336.76|10
1723693340000|2024-08-15 03:42:20|338.77|336.77|338.74|336.74|338.77|336.77|338.74|336.74|7
1723693350000|2024-08-15 03:42:30|338.75|336.75|338.73|336.73|338.8|336.8|338.73|336.73|9
1723693360000|2024-08-15 03:42:40|338.72|336.72|338.72|336.72|338.72|336.72|338.7|336.7|11
1723693370000|2024-08-15 03:42:50|338.71|336.71|338.67|336.67|338.71|336.71|338.66|336.66|10
1723693380000|2024-08-15 03:43:00|338.66|336.66|338.68|336.68|338.68|336.68|338.61|336.61|13
1723693390000|2024-08-15 03:43:10|338.69|336.69|338.65|336.65|338.72|336.72|338.65|336.65|14
1723693400000|2024-08-15 03:43:20|338.67|336.67|338.69|336.69|338.69|336.69|338.65|336.65|9
1723693410000|2024-08-15 03:43:30|338.7|336.7|338.65|336.65|338.7|336.7|338.64|336.64|12
1723693420000|2024-08-15 03:43:40|338.64|336.64|338.65|336.65|338.66|336.66|338.62|336.62|14
1723693430000|2024-08-15 03:43:50|338.66|336.66|338.66|336.66|338.66|336.66|338.65|336.65|3
1723693440000|2024-08-15 03:44:00|338.68|336.68|338.74|336.74|338.74|336.74|338.68|336.68|2
1723693450000|2024-08-15 03:44:10|338.75|336.75|338.77|336.77|338.8|336.8|338.75|336.75|6
1723693460000|2024-08-15 03:44:20|338.76|336.76|338.73|336.73|338.78|336.78|338.73|336.73|7
1723693470000|2024-08-15 03:44:30|338.74|336.74|338.64|336.64|338.74|336.74|338.62|336.62|13
1723693480000|2024-08-15 03:44:40|338.65|336.65|338.67|336.67|338.67|336.67|338.64|336.64|7
1723693490000|2024-08-15 03:44:50|338.66|336.66|338.65|336.65|338.67|336.67|338.65|336.65|9
1723693500000|2024-08-15 03:45:00|338.69|336.69|338.69|336.69|338.72|336.72|338.68|336.68|7
1723693510000|2024-08-15 03:45:10|338.68|336.68|338.64|336.64|338.68|336.68|338.64|336.64|2
1723693520000|2024-08-15 03:45:20|338.69|336.69|338.71|336.71|338.71|336.71|338.69|336.69|3
1723693530000|2024-08-15 03:45:30|338.72|336.72|338.73|336.73|338.75|336.75|338.71|336.71|7
1723693540000|2024-08-15 03:45:40|338.75|336.75|338.84|336.84|338.84|336.84|338.75|336.75|11
1723693550000|2024-08-15 03:45:50|338.86|336.86|338.9|336.9|338.9|336.9|338.86|336.86|5
1723693560000|2024-08-15 03:46:00|338.89|336.89|338.88|336.88|338.9|336.9|338.87|336.87|9
1723693570000|2024-08-15 03:46:10|338.81|336.81|338.81|336.81|338.83|336.83|338.77|336.77|15
1723693580000|2024-08-15 03:46:20|338.8|336.8|338.75|336.75|338.8|336.8|338.73|336.73|11
1723693590000|2024-08-15 03:46:30|338.74|336.74|338.77|336.77|338.79|336.79|338.74|336.74|8
1723693600000|2024-08-15 03:46:40|338.78|336.78|338.8|336.8|338.8|336.8|338.76|336.76|7
1723693610000|2024-08-15 03:46:50|338.78|336.78|338.81|336.81|338.81|336.81|338.78|336.78|8
1723693620000|2024-08-15 03:47:00|338.86|336.86|338.87|336.87|338.87|336.87|338.84|336.84|5
1723693630000|2024-08-15 03:47:10|338.89|336.89|338.89|336.89|338.89|336.89|338.87|336.87|5
1723693640000|2024-08-15 03:47:20|338.87|336.87|338.86|336.86|338.89|336.89|338.85|336.85|17
1723693650000|2024-08-15 03:47:30|338.87|336.87|338.87|336.87|338.9|336.9|338.87|336.87|9
1723693660000|2024-08-15 03:47:40|338.89|336.89|338.86|336.86|338.89|336.89|338.85|336.85|10
1723693670000|2024-08-15 03:47:50|338.88|336.88|339|337|339|337|338.83|336.83|13
1723693690000|2024-08-15 03:48:10|339.04|337.04|339.01|337.01|339.05|337.05|338.99|336.99|11
1723693700000|2024-08-15 03:48:20|339.03|337.03|339.04|337.04|339.04|337.04|338.98|336.98|9
1723693710000|2024-08-15 03:48:30|339.03|337.03|339.04|337.04|339.05|337.05|339.03|337.03|4
1723693720000|2024-08-15 03:48:40|339.05|337.05|339.05|337.05|339.06|337.06|339.03|337.03|5
1723693730000|2024-08-15 03:48:50|339.06|337.06|339.02|337.02|339.06|337.06|339.01|337.01|11
1723693740000|2024-08-15 03:49:00|339|337|338.93|336.93|339|337|338.92|336.92|14
1723693750000|2024-08-15 03:49:10|338.92|336.92|338.89|336.89|338.92|336.92|338.89|336.89|4
1723693760000|2024-08-15 03:49:20|338.91|336.91|338.88|336.88|338.91|336.91|338.87|336.87|6
1723693770000|2024-08-15 03:49:30|338.9|336.9|338.9|336.9|338.9|336.9|338.9|336.9|1
1723693780000|2024-08-15 03:49:40|338.89|336.89|338.95|336.95|338.95|336.95|338.89|336.89|4
1723693810000|2024-08-15 03:50:10|338.96|336.96|339.01|337.01|339.01|337.01|338.96|336.96|7
1723693820000|2024-08-15 03:50:20|339|337|338.96|336.96|339.01|337.01|338.95|336.95|10
1723693830000|2024-08-15 03:50:30|338.97|336.97|339.02|337.02|339.03|337.03|338.96|336.96|10
1723693840000|2024-08-15 03:50:40|339.03|337.03|339.02|337.02|339.03|337.03|339.02|337.02|4
1723693850000|2024-08-15 03:50:50|339.03|337.03|339.03|337.03|339.03|337.03|339.02|337.02|3
1723693860000|2024-08-15 03:51:00|339.01|337.01|339.01|337.01|339.03|337.03|338.99|336.99|9
1723693870000|2024-08-15 03:51:10|339|337|339|337|339.03|337.03|339|337|8
1723693880000|2024-08-15 03:51:20|339.01|337.01|339.05|337.05|339.05|337.05|339.01|337.01|7
1723693900000|2024-08-15 03:51:40|339.07|337.07|339.12|337.12|339.12|337.12|339.07|337.07|7
1723693910000|2024-08-15 03:51:50|339.13|337.13|339.11|337.11|339.13|337.13|339.11|337.11|7
1723693920000|2024-08-15 03:52:00|339.13|337.13|339.14|337.14|339.15|337.15|339.11|337.11|11
1723693930000|2024-08-15 03:52:10|339.12|337.12|339.14|337.14|339.14|337.14|339.11|337.11|5
1723693940000|2024-08-15 03:52:20|339.13|337.13|339.14|337.14|339.14|337.14|339.11|337.11|13
1723693950000|2024-08-15 03:52:30|339.15|337.15|339.19|337.19|339.2|337.2|339.15|337.15|9
1723693970000|2024-08-15 03:52:50|339.17|337.17|339.16|337.16|339.18|337.18|339.16|337.16|7
1723693980000|2024-08-15 03:53:00|339.18|337.18|339.16|337.16|339.18|337.18|339.16|337.16|7
1723693990000|2024-08-15 03:53:10|339.15|337.15|339.11|337.11|339.15|337.15|339.1|337.1|9
1723694000000|2024-08-15 03:53:20|339.1|337.1|339.08|337.08|339.1|337.1|339.06|337.06|4
1723694010000|2024-08-15 03:53:30|339.07|337.07|339.11|337.11|339.12|337.12|339.07|337.07|9
1723694020000|2024-08-15 03:53:40|339.12|337.12|339.13|337.13|339.13|337.13|339.12|337.12|2
1723694030000|2024-08-15 03:53:50|339.15|337.15|339.21|337.21|339.21|337.21|339.13|337.13|7
1723694040000|2024-08-15 03:54:00|339.19|337.19|339.19|337.19|339.23|337.23|339.18|337.18|5
1723694050000|2024-08-15 03:54:10|339.2|337.2|339.2|337.2|339.2|337.2|339.19|337.19|3
1723694060000|2024-08-15 03:54:20|339.18|337.18|339.16|337.16|339.18|337.18|339.14|337.14|8
1723694070000|2024-08-15 03:54:30|339.17|337.17|339.16|337.16|339.17|337.17|339.16|337.16|2
1723694090000|2024-08-15 03:54:50|339.15|337.15|339.14|337.14|339.15|337.15|339.14|337.14|4
1723694100000|2024-08-15 03:55:00|339.15|337.15|339.15|337.15|339.15|337.15|339.14|337.14|5
1723694110000|2024-08-15 03:55:10|339.14|337.14|339.14|337.14|339.14|337.14|339.14|337.14|1
1723694120000|2024-08-15 03:55:20|339.15|337.15|339.21|337.21|339.21|337.21|339.15|337.15|5
1723694140000|2024-08-15 03:55:40|339.2|337.2|339.17|337.17|339.2|337.2|339.17|337.17|3
1723694150000|2024-08-15 03:55:50|339.18|337.18|339.18|337.18|339.18|337.18|339.14|337.14|12
1723694160000|2024-08-15 03:56:00|339.19|337.19|339.17|337.17|339.2|337.2|339.16|337.16|10
1723694170000|2024-08-15 03:56:10|339.18|337.18|339.18|337.18|339.19|337.19|339.18|337.18|3
1723694180000|2024-08-15 03:56:20|339.17|337.17|339.16|337.16|339.18|337.18|339.16|337.16|6
1723694190000|2024-08-15 03:56:30|339.14|337.14|339.15|337.15|339.17|337.17|339.14|337.14|4
1723694200000|2024-08-15 03:56:40|339.14|337.14|339.03|337.03|339.14|337.14|339.02|337.02|11
1723694210000|2024-08-15 03:56:50|339.02|337.02|339.01|337.01|339.03|337.03|339.01|337.01|6
1723694220000|2024-08-15 03:57:00|339.02|337.02|339.01|337.01|339.03|337.03|339.01|337.01|4
1723694230000|2024-08-15 03:57:10|339.03|337.03|339.01|337.01|339.03|337.03|339.01|337.01|7
1723694240000|2024-08-15 03:57:20|339.02|337.02|338.99|336.99|339.02|337.02|338.99|336.99|8
1723694250000|2024-08-15 03:57:30|339|337|338.97|336.97|339|337|338.96|336.96|7
1723694260000|2024-08-15 03:57:40|338.96|336.96|338.95|336.95|338.96|336.96|338.94|336.94|4
1723694270000|2024-08-15 03:57:50|338.94|336.94|338.96|336.96|338.96|336.96|338.94|336.94|3
1723694280000|2024-08-15 03:58:00|338.93|336.93|338.86|336.86|338.95|336.95|338.86|336.86|6
1723694290000|2024-08-15 03:58:10|338.87|336.87|338.87|336.87|338.87|336.87|338.87|336.87|1
1723694300000|2024-08-15 03:58:20|338.89|336.89|338.87|336.87|338.89|336.89|338.87|336.87|3
1723694310000|2024-08-15 03:58:30|338.88|336.88|338.9|336.9|338.9|336.9|338.87|336.87|9
1723694320000|2024-08-15 03:58:40|338.88|336.88|338.88|336.88|338.89|336.89|338.88|336.88|3
1723694330000|2024-08-15 03:58:50|338.87|336.87|338.87|336.87|338.88|336.88|338.87|336.87|5
1723694340000|2024-08-15 03:59:00|338.84|336.84|338.82|336.82|338.86|336.86|338.82|336.82|11
1723694350000|2024-08-15 03:59:10|338.83|336.83|338.75|336.75|338.83|336.83|338.75|336.75|4
1723694360000|2024-08-15 03:59:20|338.74|336.74|338.8|336.8|338.8|336.8|338.74|336.74|6
1723694370000|2024-08-15 03:59:30|338.79|336.79|338.8|336.8|338.8|336.8|338.79|336.79|4
1723694380000|2024-08-15 03:59:40|338.79|336.79|338.79|336.79|338.79|336.79|338.79|336.79|1
1723694390000|2024-08-15 03:59:50|338.8|336.8|338.79|336.79|338.8|336.8|338.79|336.79|2
1723694400000|2024-08-15 04:00:00|338.8|336.8|338.82|336.82|338.83|336.83|338.8|336.8|4
1723694410000|2024-08-15 04:00:10|338.83|336.83|338.77|336.77|338.83|336.83|338.71|336.71|15
1723694420000|2024-08-15 04:00:20|338.78|336.78|338.72|336.72|338.8|336.8|338.72|336.72|10
1723694430000|2024-08-15 04:00:30|338.7|336.7|338.72|336.72|338.72|336.72|338.7|336.7|13
1723694440000|2024-08-15 04:00:40|338.71|336.71|338.78|336.78|338.78|336.78|338.69|336.69|8
1723694450000|2024-08-15 04:00:50|338.81|336.81|338.81|336.81|338.81|336.81|338.76|336.76|12
1723694460000|2024-08-15 04:01:00|338.83|336.83|338.84|336.84|338.84|336.84|338.81|336.81|4
1723694470000|2024-08-15 04:01:10|338.83|336.83|338.71|336.71|338.84|336.84|338.71|336.71|15
1723694480000|2024-08-15 04:01:20|338.74|336.74|338.7|336.7|338.74|336.74|338.7|336.7|2
1723694490000|2024-08-15 04:01:30|338.71|336.71|338.69|336.69|338.71|336.71|338.69|336.69|7
1723694500000|2024-08-15 04:01:40|338.67|336.67|338.65|336.65|338.67|336.67|338.63|336.63|9
1723694510000|2024-08-15 04:01:50|338.67|336.67|338.72|336.72|338.72|336.72|338.66|336.66|13
1723694520000|2024-08-15 04:02:00|338.71|336.71|338.62|336.62|338.71|336.71|338.58|336.58|16
1723694530000|2024-08-15 04:02:10|338.59|336.59|338.57|336.57|338.61|336.61|338.57|336.57|10
1723694540000|2024-08-15 04:02:20|338.58|336.58|338.48|336.48|338.6|336.6|338.47|336.47|10
1723694550000|2024-08-15 04:02:30|338.5|336.5|338.53|336.53|338.53|336.53|338.5|336.5|2
1723694560000|2024-08-15 04:02:40|338.54|336.54|338.61|336.61|338.61|336.61|338.54|336.54|6
1723694570000|2024-08-15 04:02:50|338.59|336.59|338.61|336.61|338.61|336.61|338.59|336.59|3
1723694580000|2024-08-15 04:03:00|338.6|336.6|338.68|336.68|338.68|336.68|338.6|336.6|5
1723694590000|2024-08-15 04:03:10|338.67|336.67|338.57|336.57|338.67|336.67|338.57|336.57|9
1723694600000|2024-08-15 04:03:20|338.6|336.6|338.58|336.58|338.61|336.61|338.57|336.57|8
1723694610000|2024-08-15 04:03:30|338.6|336.6|338.61|336.61|338.61|336.61|338.57|336.57|7
1723694620000|2024-08-15 04:03:40|338.58|336.58|338.61|336.61|338.61|336.61|338.58|336.58|4
1723694630000|2024-08-15 04:03:50|338.64|336.64|338.69|336.69|338.69|336.69|338.64|336.64|5
1723694640000|2024-08-15 04:04:00|338.7|336.7|338.74|336.74|338.74|336.74|338.7|336.7|7
1723694650000|2024-08-15 04:04:10|338.73|336.73|338.73|336.73|338.74|336.74|338.73|336.73|3
1723694680000|2024-08-15 04:04:40|338.72|336.72|338.72|336.72|338.72|336.72|338.72|336.72|1
1723694690000|2024-08-15 04:04:50|338.71|336.71|338.68|336.68|338.71|336.71|338.68|336.68|4
1723694700000|2024-08-15 04:05:00|338.72|336.72|338.69|336.69|338.72|336.72|338.69|336.69|4
1723694710000|2024-08-15 04:05:10|338.58|336.58|338.6|336.6|338.61|336.61|338.56|336.56|9
1723694720000|2024-08-15 04:05:20|338.59|336.59|338.59|336.59|338.61|336.61|338.58|336.58|10
1723694730000|2024-08-15 04:05:30|338.61|336.61|338.61|336.61|338.61|336.61|338.57|336.57|6
1723694740000|2024-08-15 04:05:40|338.6|336.6|338.65|336.65|338.69|336.69|338.6|336.6|11
1723694750000|2024-08-15 04:05:50|338.67|336.67|338.63|336.63|338.71|336.71|338.63|336.63|16
1723694760000|2024-08-15 04:06:00|338.64|336.64|338.71|336.71|338.72|336.72|338.64|336.64|6
1723694770000|2024-08-15 04:06:10|338.68|336.68|338.7|336.7|338.7|336.7|338.67|336.67|7
1723694780000|2024-08-15 04:06:20|338.67|336.67|338.57|336.57|338.67|336.67|338.57|336.57|5
1723694790000|2024-08-15 04:06:30|338.56|336.56|338.61|336.61|338.61|336.61|338.56|336.56|6
1723694800000|2024-08-15 04:06:40|338.6|336.6|338.62|336.62|338.63|336.63|338.59|336.59|11
1723694810000|2024-08-15 04:06:50|338.61|336.61|338.64|336.64|338.64|336.64|338.61|336.61|7
1723694820000|2024-08-15 04:07:00|338.62|336.62|338.63|336.63|338.63|336.63|338.62|336.62|2
1723694830000|2024-08-15 04:07:10|338.62|336.62|338.62|336.62|338.62|336.62|338.58|336.58|6
1723694840000|2024-08-15 04:07:20|338.63|336.63|338.69|336.69|338.69|336.69|338.63|336.63|3
1723694860000|2024-08-15 04:07:40|338.65|336.65|338.68|336.68|338.68|336.68|338.65|336.65|2
1723694870000|2024-08-15 04:07:50|338.64|336.64|338.59|336.59|338.67|336.67|338.59|336.59|16
1723694880000|2024-08-15 04:08:00|338.6|336.6|338.61|336.61|338.61|336.61|338.59|336.59|3
1723694890000|2024-08-15 04:08:10|338.57|336.57|338.59|336.59|338.59|336.59|338.56|336.56|8
1723694900000|2024-08-15 04:08:20|338.57|336.57|338.59|336.59|338.59|336.59|338.57|336.57|7
1723694910000|2024-08-15 04:08:30|338.58|336.58|338.58|336.58|338.61|336.61|338.58|336.58|7
1723694920000|2024-08-15 04:08:40|338.57|336.57|338.53|336.53|338.59|336.59|338.53|336.53|8
1723694930000|2024-08-15 04:08:50|338.54|336.54|338.54|336.54|338.54|336.54|338.54|336.54|1
1723694940000|2024-08-15 04:09:00|338.56|336.56|338.64|336.64|338.64|336.64|338.56|336.56|2
1723694950000|2024-08-15 04:09:10|338.65|336.65|338.67|336.67|338.67|336.67|338.65|336.65|2
1723694960000|2024-08-15 04:09:20|338.69|336.69|338.7|336.7|338.7|336.7|338.69|336.69|2
1723694980000|2024-08-15 04:09:40|338.64|336.64|338.65|336.65|338.68|336.68|338.64|336.64|6
1723694990000|2024-08-15 04:09:50|338.68|336.68|338.67|336.67|338.69|336.69|338.65|336.65|5
1723695000000|2024-08-15 04:10:00|338.64|336.64|338.61|336.61|338.64|336.64|338.59|336.59|12
1723695010000|2024-08-15 04:10:10|338.59|336.59|338.61|336.61|338.61|336.61|338.58|336.58|6
1723695020000|2024-08-15 04:10:20|338.59|336.59|338.59|336.59|338.59|336.59|338.59|336.59|1
1723695030000|2024-08-15 04:10:30|338.6|336.6|338.59|336.59|338.61|336.61|338.59|336.59|10
1723695040000|2024-08-15 04:10:40|338.58|336.58|338.56|336.56|338.58|336.58|338.56|336.56|3
1723695050000|2024-08-15 04:10:50|338.55|336.55|338.53|336.53|338.55|336.55|338.53|336.53|3
1723695060000|2024-08-15 04:11:00|338.56|336.56|338.49|336.49|338.57|336.57|338.49|336.49|10
1723695070000|2024-08-15 04:11:10|338.48|336.48|338.39|336.39|338.48|336.48|338.38|336.38|4
1723695080000|2024-08-15 04:11:20|338.38|336.38|338.37|336.37|338.38|336.38|338.37|336.37|4
1723695090000|2024-08-15 04:11:30|338.38|336.38|338.37|336.37|338.38|336.38|338.36|336.36|3
1723695100000|2024-08-15 04:11:40|338.4|336.4|338.43|336.43|338.43|336.43|338.4|336.4|7
1723695110000|2024-08-15 04:11:50|338.44|336.44|338.46|336.46|338.46|336.46|338.44|336.44|3
1723695120000|2024-08-15 04:12:00|338.48|336.48|338.58|336.58|338.59|336.59|338.48|336.48|9
1723695130000|2024-08-15 04:12:10|338.57|336.57|338.52|336.52|338.57|336.57|338.52|336.52|6
1723695140000|2024-08-15 04:12:20|338.51|336.51|338.47|336.47|338.51|336.51|338.47|336.47|5
1723695150000|2024-08-15 04:12:30|338.5|336.5|338.5|336.5|338.5|336.5|338.5|336.5|1
1723695160000|2024-08-15 04:12:40|338.53|336.53|338.3|336.3|338.53|336.53|338.27|336.27|11
1723695170000|2024-08-15 04:12:50|338.27|336.27|338.28|336.28|338.31|336.31|338.27|336.27|12
1723695180000|2024-08-15 04:13:00|338.27|336.27|338.27|336.27|338.29|336.29|338.26|336.26|4
1723695190000|2024-08-15 04:13:10|338.26|336.26|338.25|336.25|338.29|336.29|338.22|336.22|9
1723695200000|2024-08-15 04:13:20|338.26|336.26|338.27|336.27|338.29|336.29|338.26|336.26|6
1723695210000|2024-08-15 04:13:30|338.3|336.3|338.41|336.41|338.41|336.41|338.3|336.3|5
1723695220000|2024-08-15 04:13:40|338.42|336.42|338.38|336.38|338.44|336.44|338.37|336.37|16
1723695230000|2024-08-15 04:13:50|338.36|336.36|338.25|336.25|338.38|336.38|338.21|336.21|13
1723695240000|2024-08-15 04:14:00|338.21|336.21|338.16|336.16|338.21|336.21|338.15|336.15|10
1723695250000|2024-08-15 04:14:10|338.15|336.15|338.16|336.16|338.21|336.21|338.15|336.15|7
1723695260000|2024-08-15 04:14:20|338.15|336.15|337.92|335.92|338.15|336.15|337.92|335.92|13
1723695270000|2024-08-15 04:14:30|337.93|335.93|337.88|335.88|337.93|335.93|337.86|335.86|7
1723695280000|2024-08-15 04:14:40|337.85|335.85|337.86|335.86|337.87|335.87|337.84|335.84|8
1723695290000|2024-08-15 04:14:50|337.85|335.85|337.86|335.86|337.89|335.89|337.84|335.84|6
1723695300000|2024-08-15 04:15:00|337.83|335.83|337.84|335.84|337.86|335.86|337.81|335.81|9
1723695310000|2024-08-15 04:15:10|337.85|335.85|337.87|335.87|337.88|335.88|337.84|335.84|6
1723695320000|2024-08-15 04:15:20|337.86|335.86|337.81|335.81|337.86|335.86|337.81|335.81|7
1723695330000|2024-08-15 04:15:30|337.83|335.83|337.88|335.88|337.89|335.89|337.82|335.82|4
1723695340000|2024-08-15 04:15:40|337.84|335.84|337.52|335.52|337.88|335.88|337.51|335.51|6
1723695350000|2024-08-15 04:15:50|337.51|335.51|337.48|335.48|337.51|335.51|337.47|335.47|5
1723695360000|2024-08-15 04:16:00|337.49|335.49|337.49|335.49|337.49|335.49|337.49|335.49|1
1723695370000|2024-08-15 04:16:10|337.56|335.56|337.53|335.53|337.56|335.56|337.53|335.53|5
1723695380000|2024-08-15 04:16:20|337.52|335.52|337.47|335.47|337.52|335.52|337.45|335.45|5
1723695390000|2024-08-15 04:16:30|337.48|335.48|337.56|335.56|337.56|335.56|337.48|335.48|5
1723695400000|2024-08-15 04:16:40|337.57|335.57|337.89|335.89|337.96|335.96|337.57|335.57|11
1723695410000|2024-08-15 04:16:50|337.85|335.85|337.74|335.74|337.85|335.85|337.69|335.69|15
1723695420000|2024-08-15 04:17:00|337.75|335.75|337.94|335.94|337.95|335.95|337.75|335.75|12
1723695430000|2024-08-15 04:17:10|337.95|335.95|337.95|335.95|337.95|335.95|337.95|335.95|1
1723695440000|2024-08-15 04:17:20|337.97|335.97|337.96|335.96|338.04|336.04|337.94|335.94|14
1723695450000|2024-08-15 04:17:30|337.95|335.95|337.97|335.97|337.99|335.99|337.94|335.94|8
1723695460000|2024-08-15 04:17:40|337.98|335.98|337.95|335.95|338.01|336.01|337.95|335.95|6
1723695470000|2024-08-15 04:17:50|337.94|335.94|338|336|338|336|337.91|335.91|8
1723695480000|2024-08-15 04:18:00|337.99|335.99|338|336|338.02|336.02|337.99|335.99|4
1723695490000|2024-08-15 04:18:10|338.01|336.01|337.87|335.87|338.01|336.01|337.87|335.87|14
1723695500000|2024-08-15 04:18:20|337.85|335.85|337.76|335.76|337.85|335.85|337.72|335.72|18
1723695510000|2024-08-15 04:18:30|337.77|335.77|337.76|335.76|337.79|335.79|337.76|335.76|9
1723695520000|2024-08-15 04:18:40|337.77|335.77|337.77|335.77|337.77|335.77|337.76|335.76|13
1723695530000|2024-08-15 04:18:50|337.76|335.76|337.75|335.75|337.77|335.77|337.74|335.74|7
1723695540000|2024-08-15 04:19:00|337.74|335.74|337.75|335.75|337.75|335.75|337.74|335.74|2
1723695550000|2024-08-15 04:19:10|337.74|335.74|337.74|335.74|337.75|335.75|337.74|335.74|3
1723695560000|2024-08-15 04:19:20|337.75|335.75|337.75|335.75|337.76|335.76|337.75|335.75|3
1723695570000|2024-08-15 04:19:30|337.76|335.76|337.78|335.78|337.79|335.79|337.76|335.76|4
1723695580000|2024-08-15 04:19:40|337.79|335.79|337.62|335.62|337.79|335.79|337.57|335.57|10
1723695590000|2024-08-15 04:19:50|337.63|335.63|337.69|335.69|337.69|335.69|337.63|335.63|4
1723695600000|2024-08-15 04:20:00|337.68|335.68|337.71|335.71|337.71|335.71|337.66|335.66|5
1723695610000|2024-08-15 04:20:10|337.83|335.83|337.81|335.81|337.85|335.85|337.81|335.81|11
1723695620000|2024-08-15 04:20:20|337.8|335.8|337.74|335.74|337.8|335.8|337.71|335.71|19
1723695630000|2024-08-15 04:20:30|337.73|335.73|337.77|335.77|337.77|335.77|337.73|335.73|8
1723695640000|2024-08-15 04:20:40|337.8|335.8|337.86|335.86|337.86|335.86|337.8|335.8|8
1723695650000|2024-08-15 04:20:50|337.85|335.85|337.76|335.76|337.85|335.85|337.75|335.75|14
1723695660000|2024-08-15 04:21:00|337.74|335.74|337.83|335.83|337.84|335.84|337.74|335.74|13
1723695670000|2024-08-15 04:21:10|337.84|335.84|337.83|335.83|337.84|335.84|337.83|335.83|2
1723695680000|2024-08-15 04:21:20|337.84|335.84|337.86|335.86|337.88|335.88|337.84|335.84|11
1723695690000|2024-08-15 04:21:30|337.87|335.87|337.89|335.89|337.89|335.89|337.87|335.87|13
1723695700000|2024-08-15 04:21:40|337.88|335.88|337.87|335.87|337.89|335.89|337.87|335.87|10
1723695710000|2024-08-15 04:21:50|337.88|335.88|338.02|336.02|338.02|336.02|337.88|335.88|9
1723695720000|2024-08-15 04:22:00|337.99|335.99|337.93|335.93|337.99|335.99|337.92|335.92|9
1723695730000|2024-08-15 04:22:10|337.94|335.94|337.92|335.92|337.97|335.97|337.92|335.92|18
1723695740000|2024-08-15 04:22:20|337.91|335.91|337.97|335.97|337.97|335.97|337.91|335.91|5
1723695750000|2024-08-15 04:22:30|337.95|335.95|337.94|335.94|337.98|335.98|337.94|335.94|8
1723695760000|2024-08-15 04:22:40|337.95|335.95|338.04|336.04|338.06|336.06|337.94|335.94|11
1723695770000|2024-08-15 04:22:50|338.05|336.05|338.05|336.05|338.05|336.05|338.05|336.05|1
1723695780000|2024-08-15 04:23:00|338.06|336.06|338.09|336.09|338.09|336.09|338.04|336.04|4
1723695790000|2024-08-15 04:23:10|338.1|336.1|338.06|336.06|338.1|336.1|338.05|336.05|5
1723695800000|2024-08-15 04:23:20|338.05|336.05|338.01|336.01|338.06|336.06|338|336|16
1723695810000|2024-08-15 04:23:30|338.02|336.02|338.02|336.02|338.03|336.03|338.01|336.01|9
1723695820000|2024-08-15 04:23:40|337.97|335.97|337.96|335.96|337.97|335.97|337.93|335.93|8
1723695830000|2024-08-15 04:23:50|337.97|335.97|337.92|335.92|338.05|336.05|337.91|335.91|15
1723695840000|2024-08-15 04:24:00|337.87|335.87|337.96|335.96|337.96|335.96|337.87|335.87|8
1723695850000|2024-08-15 04:24:10|337.95|335.95|337.96|335.96|337.96|335.96|337.94|335.94|11
1723695860000|2024-08-15 04:24:20|337.94|335.94|337.93|335.93|337.94|335.94|337.92|335.92|4
1723695870000|2024-08-15 04:24:30|337.94|335.94|337.93|335.93|337.94|335.94|337.92|335.92|12
1723695880000|2024-08-15 04:24:40|337.94|335.94|337.98|335.98|337.99|335.99|337.94|335.94|16
1723695890000|2024-08-15 04:24:50|337.99|335.99|338.1|336.1|338.11|336.11|337.98|335.98|15
1723695900000|2024-08-15 04:25:00|338.09|336.09|338.07|336.07|338.1|336.1|338.05|336.05|13
1723695910000|2024-08-15 04:25:10|338.08|336.08|338.08|336.08|338.09|336.09|338.07|336.07|15
1723695920000|2024-08-15 04:25:20|338.07|336.07|338.02|336.02|338.07|336.07|338|336|9
1723695930000|2024-08-15 04:25:30|338.03|336.03|338.04|336.04|338.05|336.05|338.03|336.03|8
1723695940000|2024-08-15 04:25:40|338.05|336.05|337.92|335.92|338.05|336.05|337.9|335.9|12
1723695950000|2024-08-15 04:25:50|337.94|335.94|337.96|335.96|337.96|335.96|337.94|335.94|7
1723695960000|2024-08-15 04:26:00|337.94|335.94|337.95|335.95|337.95|335.95|337.93|335.93|8
1723695970000|2024-08-15 04:26:10|337.96|335.96|337.77|335.77|337.96|335.96|337.77|335.77|9
1723695980000|2024-08-15 04:26:20|337.71|335.71|337.75|335.75|337.79|335.79|337.71|335.71|12
1723695990000|2024-08-15 04:26:30|337.74|335.74|337.79|335.79|337.8|335.8|337.74|335.74|7
1723696000000|2024-08-15 04:26:40|337.76|335.76|337.79|335.79|337.79|335.79|337.76|335.76|7
1723696010000|2024-08-15 04:26:50|337.78|335.78|337.78|335.78|337.83|335.83|337.78|335.78|5
1723696020000|2024-08-15 04:27:00|337.79|335.79|337.72|335.72|337.79|335.79|337.7|335.7|13
1723696030000|2024-08-15 04:27:10|337.71|335.71|337.75|335.75|337.76|335.76|337.7|335.7|7
1723696040000|2024-08-15 04:27:20|337.76|335.76|337.74|335.74|337.76|335.76|337.74|335.74|3
1723696050000|2024-08-15 04:27:30|337.72|335.72|337.75|335.75|337.75|335.75|337.72|335.72|6
1723696070000|2024-08-15 04:27:50|337.84|335.84|337.83|335.83|337.84|335.84|337.83|335.83|2
1723696080000|2024-08-15 04:28:00|337.82|335.82|337.79|335.79|337.82|335.82|337.78|335.78|7
1723696090000|2024-08-15 04:28:10|337.78|335.78|337.79|335.79|337.8|335.8|337.74|335.74|6
1723696110000|2024-08-15 04:28:30|337.8|335.8|337.86|335.86|337.87|335.87|337.8|335.8|8
1723696120000|2024-08-15 04:28:40|337.87|335.87|337.88|335.88|337.9|335.9|337.87|335.87|13
1723696130000|2024-08-15 04:28:50|337.87|335.87|337.83|335.83|337.88|335.88|337.83|335.83|10
1723696150000|2024-08-15 04:29:10|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|1
1723696160000|2024-08-15 04:29:20|337.81|335.81|337.76|335.76|337.81|335.81|337.75|335.75|6
1723696170000|2024-08-15 04:29:30|337.75|335.75|337.76|335.76|337.76|335.76|337.75|335.75|4
1723696180000|2024-08-15 04:29:40|337.74|335.74|337.79|335.79|337.81|335.81|337.74|335.74|9
1723696190000|2024-08-15 04:29:50|337.78|335.78|337.77|335.77|337.78|335.78|337.76|335.76|10
1723696200000|2024-08-15 04:30:00|337.78|335.78|337.79|335.79|337.79|335.79|337.77|335.77|4
1723696210000|2024-08-15 04:30:10|337.8|335.8|337.8|335.8|337.83|335.83|337.76|335.76|11
1723696220000|2024-08-15 04:30:20|337.79|335.79|337.64|335.64|337.8|335.8|337.61|335.61|17
1723696230000|2024-08-15 04:30:30|337.63|335.63|337.62|335.62|337.64|335.64|337.62|335.62|8
1723696240000|2024-08-15 04:30:40|337.63|335.63|337.73|335.73|337.74|335.74|337.61|335.61|10
1723696250000|2024-08-15 04:30:50|337.74|335.74|337.66|335.66|337.74|335.74|337.64|335.64|14
1723696260000|2024-08-15 04:31:00|337.65|335.65|337.67|335.67|337.67|335.67|337.65|335.65|7
1723696270000|2024-08-15 04:31:10|337.66|335.66|337.65|335.65|337.67|335.67|337.64|335.64|13
1723696280000|2024-08-15 04:31:20|337.64|335.64|337.65|335.65|337.65|335.65|337.64|335.64|4
1723696290000|2024-08-15 04:31:30|337.64|335.64|337.72|335.72|337.77|335.77|337.64|335.64|13
1723696300000|2024-08-15 04:31:40|337.73|335.73|337.73|335.73|337.78|335.78|337.73|335.73|10
1723696310000|2024-08-15 04:31:50|337.74|335.74|337.77|335.77|337.78|335.78|337.73|335.73|8
1723696320000|2024-08-15 04:32:00|337.78|335.78|337.9|335.9|337.9|335.9|337.78|335.78|4
1723696330000|2024-08-15 04:32:10|337.91|335.91|337.9|335.9|337.91|335.91|337.88|335.88|9
1723696340000|2024-08-15 04:32:20|337.94|335.94|337.93|335.93|338.02|336.02|337.92|335.92|15
1723696350000|2024-08-15 04:32:30|337.94|335.94|337.86|335.86|337.95|335.95|337.83|335.83|14
1723696360000|2024-08-15 04:32:40|337.89|335.89|337.84|335.84|337.89|335.89|337.83|335.83|7
1723696370000|2024-08-15 04:32:50|337.85|335.85|337.86|335.86|337.86|335.86|337.85|335.85|2
1723696380000|2024-08-15 04:33:00|337.87|335.87|337.86|335.86|337.87|335.87|337.86|335.86|2
1723696390000|2024-08-15 04:33:10|337.84|335.84|337.8|335.8|337.84|335.84|337.77|335.77|16
1723696400000|2024-08-15 04:33:20|337.79|335.79|337.7|335.7|337.79|335.79|337.7|335.7|14
1723696410000|2024-08-15 04:33:30|337.72|335.72|337.75|335.75|337.79|335.79|337.72|335.72|14
1723696420000|2024-08-15 04:33:40|337.76|335.76|337.8|335.8|337.81|335.81|337.76|335.76|5
1723696430000|2024-08-15 04:33:50|337.79|335.79|337.89|335.89|337.89|335.89|337.79|335.79|10
1723696440000|2024-08-15 04:34:00|337.88|335.88|337.83|335.83|337.88|335.88|337.82|335.82|4
1723696450000|2024-08-15 04:34:10|337.82|335.82|337.81|335.81|337.85|335.85|337.79|335.79|14
1723696460000|2024-08-15 04:34:20|337.82|335.82|337.8|335.8|337.83|335.83|337.8|335.8|11
1723696470000|2024-08-15 04:34:30|337.81|335.81|337.83|335.83|337.83|335.83|337.8|335.8|6
1723696480000|2024-08-15 04:34:40|337.84|335.84|337.73|335.73|337.89|335.89|337.73|335.73|14
1723696490000|2024-08-15 04:34:50|337.7|335.7|337.7|335.7|337.71|335.71|337.65|335.65|9
1723696500000|2024-08-15 04:35:00|337.72|335.72|337.8|335.8|337.8|335.8|337.72|335.72|5
1723696510000|2024-08-15 04:35:10|337.81|335.81|337.81|335.81|337.82|335.82|337.8|335.8|8
1723696520000|2024-08-15 04:35:20|337.82|335.82|337.8|335.8|337.82|335.82|337.76|335.76|8
1723696530000|2024-08-15 04:35:30|337.86|335.86|337.97|335.97|337.97|335.97|337.86|335.86|11
1723696540000|2024-08-15 04:35:40|338.02|336.02|338.26|336.26|338.37|336.37|338.02|336.02|16
1723696550000|2024-08-15 04:35:50|338.41|336.41|338.43|336.43|338.51|336.51|338.41|336.41|12
1723696560000|2024-08-15 04:36:00|338.44|336.44|338.77|336.77|338.77|336.77|338.44|336.44|11
1723696570000|2024-08-15 04:36:10|338.81|336.81|338.96|336.96|339.06|337.06|338.81|336.81|14
1723696580000|2024-08-15 04:36:20|338.97|336.97|338.72|336.72|338.97|336.97|338.66|336.66|20
1723696590000|2024-08-15 04:36:30|338.69|336.69|338.4|336.4|338.7|336.7|338.4|336.4|19
1723696600000|2024-08-15 04:36:40|338.39|336.39|338.2|336.2|338.39|336.39|338.19|336.19|19
1723696610000|2024-08-15 04:36:50|338.21|336.21|338.2|336.2|338.21|336.21|338.18|336.18|4
1723696620000|2024-08-15 04:37:00|338.18|336.18|338.02|336.02|338.18|336.18|338|336|23
1723696630000|2024-08-15 04:37:10|338.01|336.01|337.97|335.97|338.01|336.01|337.92|335.92|10
1723696640000|2024-08-15 04:37:20|337.95|335.95|337.93|335.93|337.95|335.95|337.9|335.9|16
1723696650000|2024-08-15 04:37:30|337.92|335.92|337.91|335.91|337.96|335.96|337.9|335.9|15
1723696660000|2024-08-15 04:37:40|337.93|335.93|337.94|335.94|337.94|335.94|337.93|335.93|4
1723696670000|2024-08-15 04:37:50|337.93|335.93|337.82|335.82|337.93|335.93|337.81|335.81|15
1723696680000|2024-08-15 04:38:00|337.83|335.83|337.7|335.7|337.86|335.86|337.7|335.7|24
1723696690000|2024-08-15 04:38:10|337.69|335.69|337.88|335.88|337.89|335.89|337.69|335.69|14
1723696700000|2024-08-15 04:38:20|337.87|335.87|337.85|335.85|337.88|335.88|337.84|335.84|19
1723696710000|2024-08-15 04:38:30|337.87|335.87|337.87|335.87|337.91|335.91|337.86|335.86|13
1723696720000|2024-08-15 04:38:40|337.88|335.88|337.89|335.89|337.9|335.9|337.85|335.85|11
1723696730000|2024-08-15 04:38:50|337.92|335.92|337.93|335.93|337.98|335.98|337.89|335.89|19
1723696740000|2024-08-15 04:39:00|337.92|335.92|338.01|336.01|338.04|336.04|337.91|335.91|21
1723696750000|2024-08-15 04:39:10|338.02|336.02|338.05|336.05|338.05|336.05|338.01|336.01|15
1723696760000|2024-08-15 04:39:20|338.06|336.06|338.04|336.04|338.06|336.06|338.04|336.04|6
1723696770000|2024-08-15 04:39:30|338.03|336.03|338.07|336.07|338.07|336.07|338.01|336.01|11
1723696780000|2024-08-15 04:39:40|338.08|336.08|338.13|336.13|338.13|336.13|338.05|336.05|10
1723696790000|2024-08-15 04:39:50|338.14|336.14|338.14|336.14|338.17|336.17|338.13|336.13|4
1723696800000|2024-08-15 04:40:00|338.15|336.15|338.12|336.12|338.16|336.16|338.11|336.11|8
1723696810000|2024-08-15 04:40:10|338.07|336.07|338.12|336.12|338.13|336.13|338.07|336.07|7
1723696820000|2024-08-15 04:40:20|338.11|336.11|338.11|336.11|338.11|336.11|338.1|336.1|3
1723696830000|2024-08-15 04:40:30|338.1|336.1|338.03|336.03|338.13|336.13|337.98|335.98|11
1723696840000|2024-08-15 04:40:40|338.05|336.05|338.05|336.05|338.06|336.06|338.04|336.04|5
1723696850000|2024-08-15 04:40:50|338.04|336.04|338.05|336.05|338.07|336.07|338.04|336.04|6
1723696860000|2024-08-15 04:41:00|338.03|336.03|338.02|336.02|338.03|336.03|338.02|336.02|2
1723696870000|2024-08-15 04:41:10|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|1
1723696880000|2024-08-15 04:41:20|338.04|336.04|338.06|336.06|338.14|336.14|338.02|336.02|14
1723696890000|2024-08-15 04:41:30|338.05|336.05|338.07|336.07|338.07|336.07|338.05|336.05|3
1723696900000|2024-08-15 04:41:40|338.06|336.06|337.89|335.89|338.06|336.06|337.88|335.88|10
1723696910000|2024-08-15 04:41:50|337.87|335.87|337.93|335.93|337.93|335.93|337.85|335.85|11
1723696920000|2024-08-15 04:42:00|337.94|335.94|338.13|336.13|338.14|336.14|337.93|335.93|17
1723696930000|2024-08-15 04:42:10|338.14|336.14|338.18|336.18|338.22|336.22|338.14|336.14|11
1723696940000|2024-08-15 04:42:20|338.22|336.22|338.18|336.18|338.22|336.22|338.14|336.14|15
1723696950000|2024-08-15 04:42:30|338.19|336.19|338.13|336.13|338.19|336.19|338.13|336.13|19
1723696960000|2024-08-15 04:42:40|338.14|336.14|338.14|336.14|338.14|336.14|338.13|336.13|3
1723696970000|2024-08-15 04:42:50|338.11|336.11|338.17|336.17|338.17|336.17|338.11|336.11|8
1723696980000|2024-08-15 04:43:00|338.15|336.15|338.13|336.13|338.21|336.21|338.13|336.13|9
1723696990000|2024-08-15 04:43:10|338.15|336.15|338.1|336.1|338.15|336.15|338.09|336.09|5
1723697000000|2024-08-15 04:43:20|338.08|336.08|337.99|335.99|338.08|336.08|337.93|335.93|16
1723697010000|2024-08-15 04:43:30|338|336|338.04|336.04|338.07|336.07|338|336|8
1723697020000|2024-08-15 04:43:40|338.06|336.06|337.88|335.88|338.06|336.06|337.88|335.88|7
1723697030000|2024-08-15 04:43:50|337.9|335.9|337.97|335.97|338.01|336.01|337.9|335.9|17
1723697040000|2024-08-15 04:44:00|337.98|335.98|337.98|335.98|337.98|335.98|337.97|335.97|3
1723697050000|2024-08-15 04:44:10|338.01|336.01|337.96|335.96|338.01|336.01|337.96|335.96|10
1723697060000|2024-08-15 04:44:20|337.95|335.95|337.96|335.96|337.96|335.96|337.95|335.95|4
1723697070000|2024-08-15 04:44:30|337.95|335.95|337.91|335.91|337.99|335.99|337.91|335.91|12
1723697080000|2024-08-15 04:44:40|337.9|335.9|337.88|335.88|337.9|335.9|337.82|335.82|7
1723697090000|2024-08-15 04:44:50|337.91|335.91|337.98|335.98|337.99|335.99|337.91|335.91|14
1723697100000|2024-08-15 04:45:00|337.96|335.96|337.97|335.97|337.98|335.98|337.94|335.94|6
1723697110000|2024-08-15 04:45:10|337.96|335.96|337.96|335.96|337.98|335.98|337.96|335.96|6
1723697120000|2024-08-15 04:45:20|337.94|335.94|337.85|335.85|337.94|335.94|337.84|335.84|14
1723697130000|2024-08-15 04:45:30|337.87|335.87|337.93|335.93|338.02|336.02|337.87|335.87|19
1723697140000|2024-08-15 04:45:40|337.94|335.94|337.99|335.99|338.02|336.02|337.94|335.94|13
1723697150000|2024-08-15 04:45:50|337.98|335.98|337.92|335.92|337.98|335.98|337.92|335.92|8
1723697160000|2024-08-15 04:46:00|337.93|335.93|337.95|335.95|337.95|335.95|337.9|335.9|16
1723697170000|2024-08-15 04:46:10|337.96|335.96|338.17|336.17|338.18|336.18|337.96|335.96|17
1723697180000|2024-08-15 04:46:20|338.16|336.16|338.3|336.3|338.3|336.3|338.16|336.16|9
1723697190000|2024-08-15 04:46:30|338.26|336.26|338.23|336.23|338.29|336.29|338.23|336.23|7
1723697200000|2024-08-15 04:46:40|338.26|336.26|338.43|336.43|338.43|336.43|338.26|336.26|10
1723697220000|2024-08-15 04:47:00|338.42|336.42|338.51|336.51|338.54|336.54|338.42|336.42|10
1723697230000|2024-08-15 04:47:10|338.55|336.55|338.69|336.69|338.72|336.72|338.55|336.55|10
1723697240000|2024-08-15 04:47:20|338.71|336.71|338.67|336.67|338.71|336.71|338.66|336.66|10
1723697250000|2024-08-15 04:47:30|338.64|336.64|338.67|336.67|338.67|336.67|338.59|336.59|9
1723697260000|2024-08-15 04:47:40|338.64|336.64|338.68|336.68|338.69|336.69|338.64|336.64|12
1723697270000|2024-08-15 04:47:50|338.67|336.67|338.72|336.72|338.72|336.72|338.67|336.67|4
1723697280000|2024-08-15 04:48:00|338.71|336.71|338.68|336.68|338.75|336.75|338.68|336.68|9
1723697290000|2024-08-15 04:48:10|338.65|336.65|338.63|336.63|338.66|336.66|338.6|336.6|18
1723697300000|2024-08-15 04:48:20|338.61|336.61|338.61|336.61|338.67|336.67|338.6|336.6|9
1723697310000|2024-08-15 04:48:30|338.6|336.6|338.67|336.67|338.67|336.67|338.59|336.59|8
1723697320000|2024-08-15 04:48:40|338.69|336.69|338.72|336.72|338.72|336.72|338.69|336.69|3
1723697330000|2024-08-15 04:48:50|338.71|336.71|338.72|336.72|338.72|336.72|338.71|336.71|2
1723697340000|2024-08-15 04:49:00|338.71|336.71|338.88|336.88|338.88|336.88|338.68|336.68|12
1723697350000|2024-08-15 04:49:10|338.89|336.89|338.78|336.78|338.89|336.89|338.77|336.77|15
1723697360000|2024-08-15 04:49:20|338.76|336.76|338.71|336.71|338.76|336.76|338.71|336.71|10
1723697370000|2024-08-15 04:49:30|338.72|336.72|338.62|336.62|338.73|336.73|338.61|336.61|11
1723697380000|2024-08-15 04:49:40|338.64|336.64|338.49|336.49|338.66|336.66|338.49|336.49|14
1723697390000|2024-08-15 04:49:50|338.47|336.47|338.49|336.49|338.53|336.53|338.46|336.46|14
1723697400000|2024-08-15 04:50:00|338.5|336.5|338.61|336.61|338.61|336.61|338.48|336.48|15
1723697410000|2024-08-15 04:50:10|338.62|336.62|338.75|336.75|338.75|336.75|338.62|336.62|7
1723697420000|2024-08-15 04:50:20|338.81|336.81|338.87|336.87|338.88|336.88|338.81|336.81|12
1723697430000|2024-08-15 04:50:30|338.84|336.84|338.83|336.83|338.84|336.84|338.83|336.83|2
1723697440000|2024-08-15 04:50:40|338.81|336.81|338.92|336.92|338.92|336.92|338.81|336.81|15
1723697450000|2024-08-15 04:50:50|338.91|336.91|338.85|336.85|338.91|336.91|338.82|336.82|12
1723697460000|2024-08-15 04:51:00|338.87|336.87|339.02|337.02|339.03|337.03|338.87|336.87|5
1723697470000|2024-08-15 04:51:10|339.03|337.03|339.05|337.05|339.1|337.1|339.02|337.02|8
1723697480000|2024-08-15 04:51:20|339.04|337.04|339.03|337.03|339.08|337.08|339.03|337.03|7
1723697490000|2024-08-15 04:51:30|339.04|337.04|339.12|337.12|339.13|337.13|339.04|337.04|9
1723697500000|2024-08-15 04:51:40|339.14|337.14|339.13|337.13|339.15|337.15|339.11|337.11|7
1723697510000|2024-08-15 04:51:50|339.16|337.16|339.12|337.12|339.17|337.17|339.12|337.12|5
1723697520000|2024-08-15 04:52:00|339.08|337.08|339.07|337.07|339.1|337.1|339.04|337.04|6
1723697530000|2024-08-15 04:52:10|339.1|337.1|339.11|337.11|339.12|337.12|339.1|337.1|6
1723697540000|2024-08-15 04:52:20|339.12|337.12|339.01|337.01|339.12|337.12|339.01|337.01|7
1723697550000|2024-08-15 04:52:30|339.02|337.02|338.97|336.97|339.03|337.03|338.94|336.94|11
1723697560000|2024-08-15 04:52:40|338.96|336.96|339.01|337.01|339.03|337.03|338.94|336.94|12
1723697570000|2024-08-15 04:52:50|339.03|337.03|339.07|337.07|339.07|337.07|339.03|337.03|5
1723697580000|2024-08-15 04:53:00|339.08|337.08|339.15|337.15|339.15|337.15|339.08|337.08|12
1723697590000|2024-08-15 04:53:10|339.16|337.16|339.09|337.09|339.19|337.19|339.09|337.09|11
1723697600000|2024-08-15 04:53:20|339.08|337.08|339.2|337.2|339.2|337.2|339.07|337.07|13
1723697610000|2024-08-15 04:53:30|339.19|337.19|339.22|337.22|339.23|337.23|339.18|337.18|15
1723697620000|2024-08-15 04:53:40|339.21|337.21|339.22|337.22|339.25|337.25|339.2|337.2|14
1723697630000|2024-08-15 04:53:50|339.23|337.23|339.25|337.25|339.26|337.26|339.22|337.22|12
1723697640000|2024-08-15 04:54:00|339.23|337.23|339.26|337.26|339.26|337.26|339.22|337.22|10
1723697650000|2024-08-15 04:54:10|339.25|337.25|339.14|337.14|339.25|337.25|339.1|337.1|11
1723697660000|2024-08-15 04:54:20|339.13|337.13|339.02|337.02|339.13|337.13|339.02|337.02|9
1723697670000|2024-08-15 04:54:30|339.03|337.03|339.1|337.1|339.1|337.1|339.02|337.02|7
1723697680000|2024-08-15 04:54:40|339.11|337.11|339.07|337.07|339.11|337.11|339.07|337.07|5
1723697690000|2024-08-15 04:54:50|339.08|337.08|339.13|337.13|339.13|337.13|339.08|337.08|4
1723697700000|2024-08-15 04:55:00|339.15|337.15|339.28|337.28|339.28|337.28|339.15|337.15|2
1723697710000|2024-08-15 04:55:10|339.29|337.29|339.33|337.33|339.34|337.34|339.29|337.29|9
1723697720000|2024-08-15 04:55:20|339.32|337.32|339.29|337.29|339.33|337.33|339.26|337.26|13
1723697730000|2024-08-15 04:55:30|339.3|337.3|339.32|337.32|339.32|337.32|339.3|337.3|3
1723697740000|2024-08-15 04:55:40|339.31|337.31|339.28|337.28|339.35|337.35|339.27|337.27|11
1723697750000|2024-08-15 04:55:50|339.3|337.3|339.27|337.27|339.3|337.3|339.27|337.27|3
1723697760000|2024-08-15 04:56:00|339.25|337.25|339.29|337.29|339.29|337.29|339.18|337.18|20
1723697770000|2024-08-15 04:56:10|339.26|337.26|339.24|337.24|339.26|337.26|339.2|337.2|11
1723697780000|2024-08-15 04:56:20|339.23|337.23|339.16|337.16|339.23|337.23|339.14|337.14|15
1723697790000|2024-08-15 04:56:30|339.15|337.15|339.15|337.15|339.17|337.17|339.14|337.14|11
1723697800000|2024-08-15 04:56:40|339.14|337.14|339.18|337.18|339.18|337.18|339.14|337.14|5
1723697810000|2024-08-15 04:56:50|339.16|337.16|339.15|337.15|339.17|337.17|339.14|337.14|6
1723697820000|2024-08-15 04:57:00|339.14|337.14|339.18|337.18|339.18|337.18|339.14|337.14|7
1723697830000|2024-08-15 04:57:10|339.17|337.17|339.16|337.16|339.17|337.17|339.15|337.15|7
1723697840000|2024-08-15 04:57:20|339.15|337.15|339.15|337.15|339.16|337.16|339.14|337.14|5
1723697850000|2024-08-15 04:57:30|339.14|337.14|339.14|337.14|339.14|337.14|339.14|337.14|1
1723697860000|2024-08-15 04:57:40|339.15|337.15|339.15|337.15|339.15|337.15|339.14|337.14|3
1723697870000|2024-08-15 04:57:50|339.14|337.14|339.18|337.18|339.18|337.18|339.13|337.13|7
1723697880000|2024-08-15 04:58:00|339.16|337.16|339.26|337.26|339.26|337.26|339.16|337.16|9
1723697890000|2024-08-15 04:58:10|339.25|337.25|339.17|337.17|339.25|337.25|339.17|337.17|12
1723697900000|2024-08-15 04:58:20|339.16|337.16|339.19|337.19|339.19|337.19|339.16|337.16|4
1723697910000|2024-08-15 04:58:30|339.2|337.2|339.29|337.29|339.29|337.29|339.2|337.2|10
1723697920000|2024-08-15 04:58:40|339.3|337.3|339.31|337.31|339.34|337.34|339.29|337.29|10
1723697930000|2024-08-15 04:58:50|339.29|337.29|339.32|337.32|339.32|337.32|339.29|337.29|3
1723697940000|2024-08-15 04:59:00|339.31|337.31|339.34|337.34|339.34|337.34|339.3|337.3|6
1723697950000|2024-08-15 04:59:10|339.33|337.33|339.37|337.37|339.38|337.38|339.33|337.33|10
1723697960000|2024-08-15 04:59:20|339.36|337.36|339.2|337.2|339.36|337.36|339.2|337.2|9
1723697970000|2024-08-15 04:59:30|339.19|337.19|339.15|337.15|339.2|337.2|339.13|337.13|13
1723697980000|2024-08-15 04:59:40|339.16|337.16|339.16|337.16|339.18|337.18|339.14|337.14|9
1723697990000|2024-08-15 04:59:50|339.15|337.15|339.14|337.14|339.15|337.15|339.14|337.14|4
1723698000000|2024-08-15 05:00:00|339.13|337.13|339.15|337.15|339.18|337.18|339.11|337.11|13
1723698010000|2024-08-15 05:00:10|339.14|337.14|339.13|337.13|339.16|337.16|339.13|337.13|12
1723698020000|2024-08-15 05:00:20|339.12|337.12|339.12|337.12|339.12|337.12|339.12|337.12|1
1723698030000|2024-08-15 05:00:30|339.13|337.13|339.16|337.16|339.16|337.16|339.13|337.13|5
1723698040000|2024-08-15 05:00:40|339.17|337.17|339.39|337.39|339.39|337.39|339.16|337.16|17
1723698050000|2024-08-15 05:00:50|339.43|337.43|339.45|337.45|339.51|337.51|339.43|337.43|8
1723698060000|2024-08-15 05:01:00|339.4|337.4|339.38|337.38|339.4|337.4|339.31|337.31|21
1723698070000|2024-08-15 05:01:10|339.39|337.39|339.41|337.41|339.42|337.42|339.39|337.39|5
1723698080000|2024-08-15 05:01:20|339.39|337.39|339.43|337.43|339.43|337.43|339.35|337.35|7
1723698090000|2024-08-15 05:01:30|339.46|337.46|339.52|337.52|339.52|337.52|339.46|337.46|4
1723698100000|2024-08-15 05:01:40|339.48|337.48|339.48|337.48|339.48|337.48|339.48|337.48|1
1723698110000|2024-08-15 05:01:50|339.49|337.49|339.52|337.52|339.52|337.52|339.49|337.49|2
1723698120000|2024-08-15 05:02:00|339.54|337.54|339.55|337.55|339.55|337.55|339.54|337.54|2
1723698130000|2024-08-15 05:02:10|339.46|337.46|339.3|337.3|339.46|337.46|339.3|337.3|10
1723698140000|2024-08-15 05:02:20|339.33|337.33|339.38|337.38|339.43|337.43|339.33|337.33|10
1723698150000|2024-08-15 05:02:30|339.37|337.37|339.34|337.34|339.38|337.38|339.31|337.31|16
1723698160000|2024-08-15 05:02:40|339.32|337.32|339.35|337.35|339.35|337.35|339.31|337.31|16
1723698170000|2024-08-15 05:02:50|339.32|337.32|339.26|337.26|339.33|337.33|339.26|337.26|9
1723698180000|2024-08-15 05:03:00|339.25|337.25|339.33|337.33|339.33|337.33|339.25|337.25|7
1723698190000|2024-08-15 05:03:10|339.27|337.27|339.23|337.23|339.27|337.27|339.21|337.21|10
1723698200000|2024-08-15 05:03:20|339.19|337.19|339.12|337.12|339.19|337.19|339.12|337.12|5
1723698210000|2024-08-15 05:03:30|339.11|337.11|339.1|337.1|339.11|337.11|339.1|337.1|2
1723698220000|2024-08-15 05:03:40|339.09|337.09|339.09|337.09|339.09|337.09|339.09|337.09|1
1723698240000|2024-08-15 05:04:00|339.08|337.08|339.08|337.08|339.08|337.08|339.08|337.08|1
1723698250000|2024-08-15 05:04:10|339.07|337.07|339.03|337.03|339.07|337.07|339.03|337.03|5
1723698270000|2024-08-15 05:04:30|338.99|336.99|339.03|337.03|339.03|337.03|338.99|336.99|2
1723698280000|2024-08-15 05:04:40|339.02|337.02|339.01|337.01|339.02|337.02|339.01|337.01|2
1723698290000|2024-08-15 05:04:50|339.06|337.06|339.06|337.06|339.06|337.06|339.06|337.06|1
1723698310000|2024-08-15 05:05:10|339.05|337.05|339.08|337.08|339.09|337.09|339.04|337.04|4
1723698330000|2024-08-15 05:05:30|339.07|337.07|339.09|337.09|339.09|337.09|339.07|337.07|2
1723698350000|2024-08-15 05:05:50|339.1|337.1|339.1|337.1|339.1|337.1|339.1|337.1|1
1723698360000|2024-08-15 05:06:00|339.11|337.11|339.24|337.24|339.24|337.24|339.11|337.11|6
1723698370000|2024-08-15 05:06:10|339.26|337.26|339.31|337.31|339.32|337.32|339.26|337.26|11
1723698380000|2024-08-15 05:06:20|339.32|337.32|339.21|337.21|339.32|337.32|339.19|337.19|18
1723698390000|2024-08-15 05:06:30|339.2|337.2|339.19|337.19|339.21|337.21|339.19|337.19|12
1723698400000|2024-08-15 05:06:40|339.2|337.2|339.14|337.14|339.2|337.2|339.14|337.14|7
1723698410000|2024-08-15 05:06:50|339.15|337.15|339.16|337.16|339.17|337.17|339.15|337.15|7
1723698420000|2024-08-15 05:07:00|339.17|337.17|339.15|337.15|339.18|337.18|339.14|337.14|17
1723698430000|2024-08-15 05:07:10|339.14|337.14|339.14|337.14|339.14|337.14|339.13|337.13|3
1723698440000|2024-08-15 05:07:20|339.15|337.15|339.16|337.16|339.16|337.16|339.14|337.14|4
1723698450000|2024-08-15 05:07:30|339.14|337.14|339.12|337.12|339.14|337.14|339.1|337.1|6
1723698460000|2024-08-15 05:07:40|339.11|337.11|339.11|337.11|339.11|337.11|339.11|337.11|1
1723698470000|2024-08-15 05:07:50|339.13|337.13|339.13|337.13|339.13|337.13|339.13|337.13|1
1723698480000|2024-08-15 05:08:00|339.15|337.15|339.18|337.18|339.19|337.19|339.15|337.15|7
1723698490000|2024-08-15 05:08:10|339.19|337.19|339.17|337.17|339.19|337.19|339.16|337.16|10
1723698500000|2024-08-15 05:08:20|339.15|337.15|339.16|337.16|339.16|337.16|339.15|337.15|6
1723698510000|2024-08-15 05:08:30|339.14|337.14|339.13|337.13|339.15|337.15|339.13|337.13|6
1723698520000|2024-08-15 05:08:40|339.12|337.12|339.1|337.1|339.12|337.12|339.1|337.1|3
1723698540000|2024-08-15 05:09:00|339.09|337.09|339.09|337.09|339.09|337.09|339.09|337.09|1
1723698550000|2024-08-15 05:09:10|339.08|337.08|339.04|337.04|339.08|337.08|339.04|337.04|5
1723698560000|2024-08-15 05:09:20|339.03|337.03|338.99|336.99|339.03|337.03|338.99|336.99|2
1723698570000|2024-08-15 05:09:30|339.01|337.01|339.01|337.01|339.01|337.01|339.01|337.01|1
1723698580000|2024-08-15 05:09:40|338.91|336.91|338.82|336.82|338.95|336.95|338.82|336.82|8
1723698590000|2024-08-15 05:09:50|338.81|336.81|338.81|336.81|338.82|336.82|338.8|336.8|7
1723698600000|2024-08-15 05:10:00|338.82|336.82|338.82|336.82|338.85|336.85|338.82|336.82|10
1723698610000|2024-08-15 05:10:10|338.86|336.86|338.84|336.84|338.86|336.86|338.83|336.83|11
1723698620000|2024-08-15 05:10:20|338.83|336.83|338.8|336.8|338.83|336.83|338.8|336.8|9
1723698630000|2024-08-15 05:10:30|338.79|336.79|338.57|336.57|338.8|336.8|338.56|336.56|19
1723698640000|2024-08-15 05:10:40|338.58|336.58|338.66|336.66|338.66|336.66|338.58|336.58|13
1723698650000|2024-08-15 05:10:50|338.64|336.64|338.62|336.62|338.64|336.64|338.62|336.62|8
1723698660000|2024-08-15 05:11:00|338.61|336.61|338.65|336.65|338.66|336.66|338.61|336.61|10
1723698670000|2024-08-15 05:11:10|338.64|336.64|338.57|336.57|338.65|336.65|338.53|336.53|19
1723698680000|2024-08-15 05:11:20|338.56|336.56|338.59|336.59|338.59|336.59|338.53|336.53|10
1723698690000|2024-08-15 05:11:30|338.58|336.58|338.58|336.58|338.59|336.59|338.58|336.58|3
1723698700000|2024-08-15 05:11:40|338.57|336.57|338.51|336.51|338.57|336.57|338.51|336.51|10
1723698710000|2024-08-15 05:11:50|338.52|336.52|338.52|336.52|338.54|336.54|338.51|336.51|6
1723698720000|2024-08-15 05:12:00|338.54|336.54|338.54|336.54|338.55|336.55|338.52|336.52|11
1723698730000|2024-08-15 05:12:10|338.53|336.53|338.41|336.41|338.53|336.53|338.4|336.4|12
1723698740000|2024-08-15 05:12:20|338.42|336.42|338.37|336.37|338.45|336.45|338.37|336.37|10
1723698750000|2024-08-15 05:12:30|338.36|336.36|338.37|336.37|338.38|336.38|338.36|336.36|16
1723698760000|2024-08-15 05:12:40|338.36|336.36|338.38|336.38|338.4|336.4|338.36|336.36|8
1723698770000|2024-08-15 05:12:50|338.4|336.4|338.37|336.37|338.41|336.41|338.35|336.35|12
1723698780000|2024-08-15 05:13:00|338.38|336.38|338.37|336.37|338.4|336.4|338.35|336.35|13
1723698790000|2024-08-15 05:13:10|338.35|336.35|338.49|336.49|338.49|336.49|338.35|336.35|7
1723698800000|2024-08-15 05:13:20|338.5|336.5|338.48|336.48|338.51|336.51|338.45|336.45|6
1723698810000|2024-08-15 05:13:30|338.44|336.44|338.46|336.46|338.47|336.47|338.44|336.44|9
1723698820000|2024-08-15 05:13:40|338.45|336.45|338.44|336.44|338.46|336.46|338.44|336.44|3
1723698830000|2024-08-15 05:13:50|338.46|336.46|338.35|336.35|338.46|336.46|338.35|336.35|10
1723698840000|2024-08-15 05:14:00|338.36|336.36|338.38|336.38|338.38|336.38|338.36|336.36|2
1723698850000|2024-08-15 05:14:10|338.4|336.4|338.51|336.51|338.51|336.51|338.35|336.35|8
1723698860000|2024-08-15 05:14:20|338.47|336.47|338.5|336.5|338.51|336.51|338.47|336.47|4
1723698870000|2024-08-15 05:14:30|338.49|336.49|338.49|336.49|338.49|336.49|338.49|336.49|1
1723698880000|2024-08-15 05:14:40|338.46|336.46|338.48|336.48|338.49|336.49|338.46|336.46|5
1723698890000|2024-08-15 05:14:50|338.45|336.45|338.62|336.62|338.62|336.62|338.45|336.45|12
1723698900000|2024-08-15 05:15:00|338.69|336.69|338.75|336.75|338.75|336.75|338.67|336.67|14
1723698910000|2024-08-15 05:15:10|338.76|336.76|338.71|336.71|338.76|336.76|338.7|336.7|13
1723698920000|2024-08-15 05:15:20|338.7|336.7|338.73|336.73|338.75|336.75|338.7|336.7|10
1723698930000|2024-08-15 05:15:30|338.72|336.72|338.67|336.67|338.75|336.75|338.67|336.67|11
1723698940000|2024-08-15 05:15:40|338.7|336.7|338.65|336.65|338.7|336.7|338.64|336.64|7
1723698950000|2024-08-15 05:15:50|338.64|336.64|338.51|336.51|338.64|336.64|338.51|336.51|8
1723698970000|2024-08-15 05:16:10|338.5|336.5|338.48|336.48|338.5|336.5|338.48|336.48|5
1723698980000|2024-08-15 05:16:20|338.47|336.47|338.42|336.42|338.47|336.47|338.42|336.42|6
1723698990000|2024-08-15 05:16:30|338.41|336.41|338.45|336.45|338.45|336.45|338.41|336.41|2
1723699000000|2024-08-15 05:16:40|338.44|336.44|338.45|336.45|338.45|336.45|338.41|336.41|5
1723699010000|2024-08-15 05:16:50|338.49|336.49|338.49|336.49|338.49|336.49|338.49|336.49|1
1723699030000|2024-08-15 05:17:10|338.48|336.48|338.48|336.48|338.48|336.48|338.48|336.48|1
1723699040000|2024-08-15 05:17:20|338.47|336.47|338.47|336.47|338.47|336.47|338.47|336.47|1
1723699060000|2024-08-15 05:17:40|338.43|336.43|338.43|336.43|338.43|336.43|338.43|336.43|1
1723699070000|2024-08-15 05:17:50|338.42|336.42|338.42|336.42|338.42|336.42|338.42|336.42|1
1723699080000|2024-08-15 05:18:00|338.39|336.39|338.4|336.4|338.4|336.4|338.39|336.39|2
1723699100000|2024-08-15 05:18:20|338.38|336.38|338.38|336.38|338.38|336.38|338.38|336.38|1
1723699130000|2024-08-15 05:18:50|338.37|336.37|338.38|336.38|338.38|336.38|338.37|336.37|2
1723699140000|2024-08-15 05:19:00|338.4|336.4|338.4|336.4|338.4|336.4|338.4|336.4|1
1723699150000|2024-08-15 05:19:10|338.39|336.39|338.38|336.38|338.39|336.39|338.38|336.38|2
1723699160000|2024-08-15 05:19:20|338.24|336.24|338.24|336.24|338.24|336.24|338.24|336.24|1
1723699170000|2024-08-15 05:19:30|338.23|336.23|338.09|336.09|338.23|336.23|338|336|9
1723699180000|2024-08-15 05:19:40|338.1|336.1|337.99|335.99|338.1|336.1|337.99|335.99|8
1723699190000|2024-08-15 05:19:50|338.01|336.01|337.87|335.87|338.01|336.01|337.87|335.87|16
1723699200000|2024-08-15 05:20:00|337.86|335.86|337.53|335.53|337.86|335.86|337.52|335.52|18
1723699210000|2024-08-15 05:20:10|337.43|335.43|337.35|335.35|337.43|335.43|337.33|335.33|25
1723699220000|2024-08-15 05:20:20|337.34|335.34|337.27|335.27|337.34|335.34|337.26|335.26|13
1723699230000|2024-08-15 05:20:30|337.24|335.24|337.13|335.13|337.26|335.26|337.13|335.13|14
1723699240000|2024-08-15 05:20:40|337.15|335.15|337.38|335.38|337.38|335.38|337.15|335.15|20
1723699250000|2024-08-15 05:20:50|337.34|335.34|337.56|335.56|337.56|335.56|337.34|335.34|14
1723699260000|2024-08-15 05:21:00|337.53|335.53|337.56|335.56|337.56|335.56|337.5|335.5|12
1723699270000|2024-08-15 05:21:10|337.53|335.53|337.62|335.62|337.62|335.62|337.53|335.53|9
1723699280000|2024-08-15 05:21:20|337.63|335.63|337.76|335.76|337.76|335.76|337.63|335.63|5
1723699290000|2024-08-15 05:21:30|337.78|335.78|338.1|336.1|338.1|336.1|337.78|335.78|15
1723699300000|2024-08-15 05:21:40|338.05|336.05|338.05|336.05|338.05|336.05|338.04|336.04|3
1723699310000|2024-08-15 05:21:50|338.06|336.06|338|336|338.14|336.14|337.99|335.99|19
1723699320000|2024-08-15 05:22:00|337.95|335.95|338.02|336.02|338.06|336.06|337.76|335.76|25
1723699330000|2024-08-15 05:22:10|338.01|336.01|338.09|336.09|338.13|336.13|338.01|336.01|19
1723699340000|2024-08-15 05:22:20|338.13|336.13|338.02|336.02|338.13|336.13|338.02|336.02|16
1723699350000|2024-08-15 05:22:30|338.03|336.03|338.01|336.01|338.03|336.03|337.93|335.93|19
1723699360000|2024-08-15 05:22:40|338.02|336.02|338.13|336.13|338.13|336.13|337.99|335.99|14
1723699370000|2024-08-15 05:22:50|338.1|336.1|338.18|336.18|338.18|336.18|338.1|336.1|9
1723699380000|2024-08-15 05:23:00|338.17|336.17|338|336|338.19|336.19|337.99|335.99|20
1723699390000|2024-08-15 05:23:10|338.01|336.01|338.26|336.26|338.26|336.26|338.01|336.01|21
1723699400000|2024-08-15 05:23:20|338.28|336.28|338.43|336.43|338.43|336.43|338.28|336.28|6
1723699410000|2024-08-15 05:23:30|338.44|336.44|338.58|336.58|338.58|336.58|338.44|336.44|11
1723699420000|2024-08-15 05:23:40|338.59|336.59|338.5|336.5|338.66|336.66|338.5|336.5|19
1723699430000|2024-08-15 05:23:50|338.51|336.51|338.63|336.63|338.63|336.63|338.48|336.48|20
1723699440000|2024-08-15 05:24:00|338.61|336.61|338.49|336.49|338.63|336.63|338.49|336.49|18
1723699450000|2024-08-15 05:24:10|338.48|336.48|338.61|336.61|338.64|336.64|338.47|336.47|20
1723699460000|2024-08-15 05:24:20|338.62|336.62|338.63|336.63|338.63|336.63|338.54|336.54|22
1723699470000|2024-08-15 05:24:30|338.62|336.62|338.59|336.59|338.64|336.64|338.56|336.56|15
1723699480000|2024-08-15 05:24:40|338.6|336.6|338.42|336.42|338.6|336.6|338.39|336.39|21
1723699490000|2024-08-15 05:24:50|338.43|336.43|338.72|336.72|338.72|336.72|338.42|336.42|21
1723699500000|2024-08-15 05:25:00|338.73|336.73|338.81|336.81|338.81|336.81|338.72|336.72|7
1723699510000|2024-08-15 05:25:10|338.85|336.85|338.93|336.93|338.93|336.93|338.82|336.82|21
1723699520000|2024-08-15 05:25:20|338.89|336.89|338.82|336.82|338.93|336.93|338.79|336.79|18
1723699530000|2024-08-15 05:25:30|338.83|336.83|338.67|336.67|338.84|336.84|338.67|336.67|16
1723699540000|2024-08-15 05:25:40|338.66|336.66|338.59|336.59|338.66|336.66|338.59|336.59|8
1723699550000|2024-08-15 05:25:50|338.58|336.58|338.43|336.43|338.58|336.58|338.43|336.43|12
1723699560000|2024-08-15 05:26:00|338.44|336.44|338.42|336.42|338.46|336.46|338.39|336.39|9
1723699570000|2024-08-15 05:26:10|338.44|336.44|338.39|336.39|338.5|336.5|338.39|336.39|10
1723699580000|2024-08-15 05:26:20|338.46|336.46|338.39|336.39|338.47|336.47|338.37|336.37|19
1723699590000|2024-08-15 05:26:30|338.37|336.37|338.39|336.39|338.4|336.4|338.36|336.36|8
1723699600000|2024-08-15 05:26:40|338.38|336.38|338.38|336.38|338.38|336.38|338.35|336.35|10
1723699610000|2024-08-15 05:26:50|338.37|336.37|338.38|336.38|338.4|336.4|338.31|336.31|15
1723699620000|2024-08-15 05:27:00|338.4|336.4|338.37|336.37|338.43|336.43|338.37|336.37|10
1723699630000|2024-08-15 05:27:10|338.36|336.36|338.26|336.26|338.38|336.38|338.26|336.26|13
1723699640000|2024-08-15 05:27:20|338.27|336.27|338.32|336.32|338.32|336.32|338.27|336.27|12
1723699650000|2024-08-15 05:27:30|338.31|336.31|338.32|336.32|338.32|336.32|338.31|336.31|6
1723699660000|2024-08-15 05:27:40|338.31|336.31|338.29|336.29|338.31|336.31|338.25|336.25|9
1723699670000|2024-08-15 05:27:50|338.31|336.31|338.3|336.3|338.33|336.33|338.29|336.29|10
1723699680000|2024-08-15 05:28:00|338.32|336.32|338.36|336.36|338.37|336.37|338.32|336.32|5
1723699690000|2024-08-15 05:28:10|338.33|336.33|338.38|336.38|338.38|336.38|338.29|336.29|12
1723699700000|2024-08-15 05:28:20|338.37|336.37|338.4|336.4|338.4|336.4|338.34|336.34|5
1723699710000|2024-08-15 05:28:30|338.36|336.36|338.36|336.36|338.36|336.36|338.35|336.35|3
1723699720000|2024-08-15 05:28:40|338.35|336.35|338.35|336.35|338.35|336.35|338.35|336.35|1
1723699730000|2024-08-15 05:28:50|338.34|336.34|338.41|336.41|338.42|336.42|338.29|336.29|14
1723699740000|2024-08-15 05:29:00|338.43|336.43|338.45|336.45|338.45|336.45|338.43|336.43|2
1723699760000|2024-08-15 05:29:20|338.41|336.41|338.35|336.35|338.41|336.41|338.35|336.35|2
1723699770000|2024-08-15 05:29:30|338.38|336.38|338.39|336.39|338.39|336.39|338.38|336.38|2
1723699780000|2024-08-15 05:29:40|338.36|336.36|338.37|336.37|338.42|336.42|338.36|336.36|6
1723699790000|2024-08-15 05:29:50|338.38|336.38|338.45|336.45|338.45|336.45|338.35|336.35|10
1723699800000|2024-08-15 05:30:00|338.44|336.44|338.29|336.29|338.44|336.44|338.27|336.27|13
1723699810000|2024-08-15 05:30:10|338.28|336.28|338.31|336.31|338.31|336.31|338.28|336.28|4
1723699820000|2024-08-15 05:30:20|338.29|336.29|338.41|336.41|338.42|336.42|338.29|336.29|14
1723699830000|2024-08-15 05:30:30|338.4|336.4|338.46|336.46|338.46|336.46|338.4|336.4|10
1723699840000|2024-08-15 05:30:40|338.43|336.43|338.38|336.38|338.43|336.43|338.38|336.38|8
1723699850000|2024-08-15 05:30:50|338.37|336.37|338.33|336.33|338.39|336.39|338.32|336.32|16
1723699860000|2024-08-15 05:31:00|338.32|336.32|338.22|336.22|338.32|336.32|338.16|336.16|18
1723699870000|2024-08-15 05:31:10|338.24|336.24|338.26|336.26|338.28|336.28|338.23|336.23|10
1723699880000|2024-08-15 05:31:20|338.27|336.27|338.29|336.29|338.29|336.29|338.26|336.26|7
1723699890000|2024-08-15 05:31:30|338.32|336.32|338.39|336.39|338.47|336.47|338.32|336.32|13
1723699900000|2024-08-15 05:31:40|338.41|336.41|338.48|336.48|338.48|336.48|338.4|336.4|9
1723699910000|2024-08-15 05:31:50|338.49|336.49|338.57|336.57|338.57|336.57|338.49|336.49|3
1723699920000|2024-08-15 05:32:00|338.59|336.59|338.67|336.67|338.67|336.67|338.59|336.59|10
1723699930000|2024-08-15 05:32:10|338.68|336.68|338.86|336.86|338.86|336.86|338.68|336.68|16
1723699940000|2024-08-15 05:32:20|338.88|336.88|339.05|337.05|339.05|337.05|338.88|336.88|5
1723699960000|2024-08-15 05:32:40|339.06|337.06|339.12|337.12|339.14|337.14|339.03|337.03|16
1723699970000|2024-08-15 05:32:50|339.14|337.14|339.18|337.18|339.18|337.18|339.14|337.14|4
1723699980000|2024-08-15 05:33:00|339.14|337.14|339.07|337.07|339.14|337.14|339.05|337.05|16
1723699990000|2024-08-15 05:33:10|339.05|337.05|339.05|337.05|339.08|337.08|339.04|337.04|13
1723700000000|2024-08-15 05:33:20|339.04|337.04|339.04|337.04|339.05|337.05|339.04|337.04|5
1723700010000|2024-08-15 05:33:30|339.07|337.07|339.06|337.06|339.1|337.1|339.06|337.06|5
1723700020000|2024-08-15 05:33:40|339.05|337.05|338.9|336.9|339.05|337.05|338.85|336.85|19
1723700030000|2024-08-15 05:33:50|338.88|336.88|338.96|336.96|338.96|336.96|338.87|336.87|8
1723700040000|2024-08-15 05:34:00|338.93|336.93|338.82|336.82|338.93|336.93|338.76|336.76|15
1723700050000|2024-08-15 05:34:10|338.78|336.78|338.82|336.82|338.82|336.82|338.78|336.78|8
1723700060000|2024-08-15 05:34:20|338.83|336.83|338.85|336.85|338.85|336.85|338.79|336.79|4
1723700070000|2024-08-15 05:34:30|338.87|336.87|338.9|336.9|338.95|336.95|338.87|336.87|6
1723700080000|2024-08-15 05:34:40|338.94|336.94|338.91|336.91|338.95|336.95|338.91|336.91|4
1723700090000|2024-08-15 05:34:50|338.95|336.95|339|337|339.04|337.04|338.95|336.95|16
1723700100000|2024-08-15 05:35:00|339.01|337.01|338.98|336.98|339.1|337.1|338.97|336.97|17
1723700110000|2024-08-15 05:35:10|338.99|336.99|339.02|337.02|339.04|337.04|338.99|336.99|8
1723700120000|2024-08-15 05:35:20|339|337|339.09|337.09|339.09|337.09|339|337|11
1723700130000|2024-08-15 05:35:30|339.16|337.16|339.18|337.18|339.2|337.2|339.15|337.15|7
1723700140000|2024-08-15 05:35:40|339.19|337.19|339.26|337.26|339.26|337.26|339.17|337.17|7
1723700150000|2024-08-15 05:35:50|339.27|337.27|339.34|337.34|339.41|337.41|339.27|337.27|22
1723700160000|2024-08-15 05:36:00|339.3|337.3|339.1|337.1|339.3|337.3|339.06|337.06|14
1723700170000|2024-08-15 05:36:10|339.09|337.09|339.06|337.06|339.09|337.09|339.04|337.04|12
1723700180000|2024-08-15 05:36:20|339.07|337.07|339.1|337.1|339.1|337.1|339.06|337.06|6
1723700190000|2024-08-15 05:36:30|339.09|337.09|339.05|337.05|339.09|337.09|339.03|337.03|13
1723700200000|2024-08-15 05:36:40|339.06|337.06|338.98|336.98|339.07|337.07|338.98|336.98|11
1723700210000|2024-08-15 05:36:50|338.99|336.99|339.02|337.02|339.03|337.03|338.98|336.98|12
1723700220000|2024-08-15 05:37:00|339.01|337.01|338.93|336.93|339.02|337.02|338.93|336.93|12
1723700230000|2024-08-15 05:37:10|338.91|336.91|338.87|336.87|338.93|336.93|338.87|336.87|11
1723700240000|2024-08-15 05:37:20|338.86|336.86|338.89|336.89|338.89|336.89|338.84|336.84|11
1723700250000|2024-08-15 05:37:30|338.92|336.92|338.86|336.86|338.92|336.92|338.84|336.84|10
1723700260000|2024-08-15 05:37:40|338.85|336.85|338.88|336.88|338.88|336.88|338.85|336.85|9
1723700270000|2024-08-15 05:37:50|338.86|336.86|338.86|336.86|338.88|336.88|338.86|336.86|3
1723700280000|2024-08-15 05:38:00|338.85|336.85|338.8|336.8|338.85|336.85|338.78|336.78|8
1723700300000|2024-08-15 05:38:20|338.79|336.79|338.79|336.79|338.79|336.79|338.79|336.79|1
1723700310000|2024-08-15 05:38:30|338.75|336.75|338.67|336.67|338.75|336.75|338.67|336.67|5
1723700320000|2024-08-15 05:38:40|338.64|336.64|338.65|336.65|338.65|336.65|338.59|336.59|6
1723700330000|2024-08-15 05:38:50|338.66|336.66|338.72|336.72|338.72|336.72|338.66|336.66|5
1723700340000|2024-08-15 05:39:00|338.71|336.71|338.69|336.69|338.73|336.73|338.69|336.69|11
1723700350000|2024-08-15 05:39:10|338.7|336.7|338.61|336.61|338.7|336.7|338.61|336.61|11
1723700360000|2024-08-15 05:39:20|338.6|336.6|338.61|336.61|338.61|336.61|338.6|336.6|2
1723700370000|2024-08-15 05:39:30|338.59|336.59|338.58|336.58|338.62|336.62|338.58|336.58|8
1723700380000|2024-08-15 05:39:40|338.61|336.61|338.61|336.61|338.61|336.61|338.61|336.61|1
1723700390000|2024-08-15 05:39:50|338.6|336.6|338.56|336.56|338.61|336.61|338.56|336.56|10
1723700400000|2024-08-15 05:40:00|338.55|336.55|338.6|336.6|338.61|336.61|338.49|336.49|13
1723700410000|2024-08-15 05:40:10|338.59|336.59|338.58|336.58|338.59|336.59|338.56|336.56|4
1723700420000|2024-08-15 05:40:20|338.59|336.59|338.57|336.57|338.6|336.6|338.57|336.57|4
1723700430000|2024-08-15 05:40:30|338.58|336.58|338.6|336.6|338.6|336.6|338.58|336.58|3
1723700440000|2024-08-15 05:40:40|338.58|336.58|338.38|336.38|338.59|336.59|338.38|336.38|14
1723700450000|2024-08-15 05:40:50|338.43|336.43|338.44|336.44|338.48|336.48|338.43|336.43|5
1723700460000|2024-08-15 05:41:00|338.43|336.43|338.37|336.37|338.44|336.44|338.37|336.37|7
1723700470000|2024-08-15 05:41:10|338.36|336.36|338.32|336.32|338.37|336.37|338.31|336.31|12
1723700480000|2024-08-15 05:41:20|338.3|336.3|338.3|336.3|338.31|336.31|338.3|336.3|3
1723700490000|2024-08-15 05:41:30|338.29|336.29|338.26|336.26|338.31|336.31|338.23|336.23|13
1723700500000|2024-08-15 05:41:40|338.29|336.29|338.3|336.3|338.3|336.3|338.28|336.28|3
1723700510000|2024-08-15 05:41:50|338.29|336.29|338.29|336.29|338.29|336.29|338.29|336.29|1
1723700520000|2024-08-15 05:42:00|338.28|336.28|338.21|336.21|338.28|336.28|338.21|336.21|9
1723700530000|2024-08-15 05:42:10|338.2|336.2|338.19|336.19|338.2|336.2|338.16|336.16|7
1723700540000|2024-08-15 05:42:20|338.17|336.17|338.12|336.12|338.18|336.18|338.12|336.12|5
1723700550000|2024-08-15 05:42:30|338.09|336.09|338.01|336.01|338.09|336.09|338.01|336.01|6
1723700560000|2024-08-15 05:42:40|338.04|336.04|337.93|335.93|338.04|336.04|337.93|335.93|12
1723700570000|2024-08-15 05:42:50|337.94|335.94|337.98|335.98|338.01|336.01|337.94|335.94|8
1723700580000|2024-08-15 05:43:00|337.97|335.97|337.96|335.96|337.97|335.97|337.94|335.94|4
1723700590000|2024-08-15 05:43:10|337.93|335.93|338|336|338.03|336.03|337.93|335.93|7
1723700600000|2024-08-15 05:43:20|337.99|335.99|337.96|335.96|337.99|335.99|337.95|335.95|5
1723700610000|2024-08-15 05:43:30|337.95|335.95|337.95|335.95|337.96|335.96|337.95|335.95|5
1723700620000|2024-08-15 05:43:40|337.89|335.89|337.83|335.83|337.89|335.89|337.83|335.83|5
1723700630000|2024-08-15 05:43:50|337.82|335.82|337.74|335.74|337.83|335.83|337.74|335.74|11
1723700640000|2024-08-15 05:44:00|337.73|335.73|337.71|335.71|337.82|335.82|337.71|335.71|12
1723700650000|2024-08-15 05:44:10|337.72|335.72|337.74|335.74|337.74|335.74|337.72|335.72|2
1723700660000|2024-08-15 05:44:20|337.73|335.73|337.74|335.74|337.74|335.74|337.73|335.73|4
1723700670000|2024-08-15 05:44:30|337.75|335.75|337.73|335.73|337.75|335.75|337.73|335.73|5
1723700680000|2024-08-15 05:44:40|337.72|335.72|337.69|335.69|337.73|335.73|337.69|335.69|12
1723700690000|2024-08-15 05:44:50|337.66|335.66|337.61|335.61|337.66|335.66|337.61|335.61|8
1723700700000|2024-08-15 05:45:00|337.54|335.54|337.54|335.54|337.59|335.59|337.54|335.54|11
1723700710000|2024-08-15 05:45:10|337.55|335.55|337.58|335.58|337.58|335.58|337.51|335.51|11
1723700720000|2024-08-15 05:45:20|337.57|335.57|337.59|335.59|337.59|335.59|337.54|335.54|7
1723700730000|2024-08-15 05:45:30|337.58|335.58|337.72|335.72|337.72|335.72|337.58|335.58|7
1723700740000|2024-08-15 05:45:40|337.73|335.73|337.65|335.65|337.76|335.76|337.65|335.65|14
1723700750000|2024-08-15 05:45:50|337.64|335.64|337.64|335.64|337.66|335.66|337.63|335.63|9
1723700760000|2024-08-15 05:46:00|337.66|335.66|337.49|335.49|337.66|335.66|337.45|335.45|19
1723700770000|2024-08-15 05:46:10|337.53|335.53|337.52|335.52|337.53|335.53|337.52|335.52|2
1723700780000|2024-08-15 05:46:20|337.49|335.49|337.42|335.42|337.49|335.49|337.41|335.41|8
1723700790000|2024-08-15 05:46:30|337.41|335.41|337.43|335.43|337.45|335.45|337.39|335.39|12
1723700800000|2024-08-15 05:46:40|337.44|335.44|337.43|335.43|337.44|335.44|337.43|335.43|2
1723700810000|2024-08-15 05:46:50|337.42|335.42|337.37|335.37|337.42|335.42|337.36|335.36|14
1723700820000|2024-08-15 05:47:00|337.36|335.36|337.28|335.28|337.38|335.38|337.26|335.26|15
1723700830000|2024-08-15 05:47:10|337.26|335.26|337.28|335.28|337.29|335.29|337.26|335.26|9
1723700840000|2024-08-15 05:47:20|337.27|335.27|337.24|335.24|337.28|335.28|337.23|335.23|14
1723700850000|2024-08-15 05:47:30|337.23|335.23|336.93|334.93|337.23|335.23|336.93|334.93|14
1723700860000|2024-08-15 05:47:40|337.02|335.02|337.09|335.09|337.11|335.11|337.01|335.01|11
1723700870000|2024-08-15 05:47:50|337.12|335.12|337.15|335.15|337.15|335.15|337.12|335.12|10
1723700880000|2024-08-15 05:48:00|337.17|335.17|337.16|335.16|337.19|335.19|337.13|335.13|12
1723700890000|2024-08-15 05:48:10|337.15|335.15|337.16|335.16|337.16|335.16|337.15|335.15|2
1723700900000|2024-08-15 05:48:20|337.15|335.15|337.27|335.27|337.27|335.27|337.15|335.15|11
1723700910000|2024-08-15 05:48:30|337.28|335.28|337.21|335.21|337.28|335.28|337.21|335.21|8
1723700920000|2024-08-15 05:48:40|337.23|335.23|337.05|335.05|337.23|335.23|337.05|335.05|20
1723700930000|2024-08-15 05:48:50|337.06|335.06|336.98|334.98|337.06|335.06|336.98|334.98|7
1723700940000|2024-08-15 05:49:00|336.99|334.99|336.99|334.99|337.02|335.02|336.97|334.97|9
1723700950000|2024-08-15 05:49:10|336.97|334.97|336.99|334.99|337|335|336.95|334.95|8
1723700960000|2024-08-15 05:49:20|337|335|336.95|334.95|337|335|336.94|334.94|10
1723700970000|2024-08-15 05:49:30|336.94|334.94|336.93|334.93|336.95|334.95|336.92|334.92|16
1723700980000|2024-08-15 05:49:40|336.94|334.94|337.06|335.06|337.07|335.07|336.92|334.92|12
1723700990000|2024-08-15 05:49:50|337.07|335.07|337.06|335.06|337.07|335.07|337.06|335.06|2
1723701000000|2024-08-15 05:50:00|337.05|335.05|337.05|335.05|337.06|335.06|337.03|335.03|12
1723701010000|2024-08-15 05:50:10|337.06|335.06|336.93|334.93|337.06|335.06|336.93|334.93|16
1723701020000|2024-08-15 05:50:20|336.94|334.94|336.96|334.96|336.99|334.99|336.92|334.92|12
1723701030000|2024-08-15 05:50:30|336.97|334.97|337.05|335.05|337.05|335.05|336.97|334.97|7
1723701040000|2024-08-15 05:50:40|337.06|335.06|337.08|335.08|337.08|335.08|337.04|335.04|7
1723701050000|2024-08-15 05:50:50|337.07|335.07|336.98|334.98|337.08|335.08|336.98|334.98|13
1723701060000|2024-08-15 05:51:00|336.97|334.97|336.98|334.98|337|335|336.94|334.94|14
1723701070000|2024-08-15 05:51:10|337|335|336.98|334.98|337.06|335.06|336.98|334.98|12
1723701080000|2024-08-15 05:51:20|336.97|334.97|336.95|334.95|337.01|335.01|336.94|334.94|7
1723701090000|2024-08-15 05:51:30|336.94|334.94|336.98|334.98|336.99|334.99|336.94|334.94|17
1723701100000|2024-08-15 05:51:40|336.97|334.97|337.07|335.07|337.07|335.07|336.97|334.97|9
1723701110000|2024-08-15 05:51:50|337.08|335.08|337.08|335.08|337.08|335.08|337.06|335.06|5
1723701120000|2024-08-15 05:52:00|337.06|335.06|337.04|335.04|337.08|335.08|336.99|334.99|15
1723701130000|2024-08-15 05:52:10|337.05|335.05|337.04|335.04|337.07|335.07|337.04|335.04|5
1723701140000|2024-08-15 05:52:20|337.03|335.03|336.95|334.95|337.05|335.05|336.92|334.92|12
1723701150000|2024-08-15 05:52:30|336.94|334.94|336.94|334.94|336.94|334.94|336.93|334.93|5
1723701160000|2024-08-15 05:52:40|336.93|334.93|336.91|334.91|336.94|334.94|336.91|334.91|7
1723701170000|2024-08-15 05:52:50|336.89|334.89|336.87|334.87|336.89|334.89|336.87|334.87|2
1723701180000|2024-08-15 05:53:00|336.88|334.88|336.87|334.87|336.95|334.95|336.87|334.87|5
1723701190000|2024-08-15 05:53:10|336.88|334.88|336.9|334.9|336.9|334.9|336.87|334.87|3
1723701200000|2024-08-15 05:53:20|336.91|334.91|336.95|334.95|336.96|334.96|336.9|334.9|6
1723701210000|2024-08-15 05:53:30|336.94|334.94|336.94|334.94|336.94|334.94|336.92|334.92|11
1723701220000|2024-08-15 05:53:40|336.95|334.95|336.94|334.94|336.95|334.95|336.92|334.92|3
1723701230000|2024-08-15 05:53:50|336.93|334.93|336.95|334.95|336.97|334.97|336.93|334.93|5
1723701240000|2024-08-15 05:54:00|336.96|334.96|336.94|334.94|336.96|334.96|336.92|334.92|10
1723701250000|2024-08-15 05:54:10|336.93|334.93|336.88|334.88|336.93|334.93|336.88|334.88|8
1723701260000|2024-08-15 05:54:20|336.89|334.89|336.88|334.88|336.89|334.89|336.88|334.88|4
1723701290000|2024-08-15 05:54:50|336.81|334.81|336.82|334.82|336.82|334.82|336.81|334.81|2
1723701310000|2024-08-15 05:55:10|336.81|334.81|336.6|334.6|336.81|334.81|336.59|334.59|4
1723701320000|2024-08-15 05:55:20|336.61|334.61|336.72|334.72|336.72|334.72|336.61|334.61|9
1723701330000|2024-08-15 05:55:30|336.73|334.73|336.72|334.72|336.73|334.73|336.71|334.71|9
1723701340000|2024-08-15 05:55:40|336.71|334.71|336.72|334.72|336.72|334.72|336.71|334.71|4
1723701350000|2024-08-15 05:55:50|336.67|334.67|336.75|334.75|336.75|334.75|336.63|334.63|9
1723701360000|2024-08-15 05:56:00|336.76|334.76|336.74|334.74|336.76|334.76|336.71|334.71|12
1723701370000|2024-08-15 05:56:10|336.75|334.75|336.74|334.74|336.77|334.77|336.73|334.73|11
1723701380000|2024-08-15 05:56:20|336.73|334.73|336.64|334.64|336.74|334.74|336.6|334.6|17
1723701390000|2024-08-15 05:56:30|336.59|334.59|336.4|334.4|336.59|334.59|336.4|334.4|6
1723701400000|2024-08-15 05:56:40|336.41|334.41|336.24|334.24|336.41|334.41|336.2|334.2|18
1723701410000|2024-08-15 05:56:50|336.23|334.23|336.17|334.17|336.23|334.23|336.17|334.17|4
1723701420000|2024-08-15 05:57:00|336.16|334.16|335.81|333.81|336.16|334.16|335.76|333.76|15
1723701430000|2024-08-15 05:57:10|335.82|333.82|335.65|333.65|335.82|333.82|335.65|333.65|10
1723701440000|2024-08-15 05:57:20|335.66|333.66|335.57|333.57|335.66|333.66|335.57|333.57|16
1723701450000|2024-08-15 05:57:30|335.56|333.56|335.49|333.49|335.65|333.65|335.47|333.47|18
1723701460000|2024-08-15 05:57:40|335.48|333.48|335.51|333.51|335.51|333.51|335.48|333.48|2
1723701470000|2024-08-15 05:57:50|335.49|333.49|335.48|333.48|335.49|333.49|335.48|333.48|2
1723701480000|2024-08-15 05:58:00|335.49|333.49|335.3|333.3|335.49|333.49|335.13|333.13|18
1723701490000|2024-08-15 05:58:10|335.29|333.29|335.19|333.19|335.31|333.31|335.18|333.18|21
1723701500000|2024-08-15 05:58:20|335.14|333.14|335.1|333.1|335.14|333.14|335.05|333.05|14
1723701510000|2024-08-15 05:58:30|335.07|333.07|335.09|333.09|335.1|333.1|335.05|333.05|11
1723701520000|2024-08-15 05:58:40|335.1|333.1|335.1|333.1|335.1|333.1|335.08|333.08|3
1723701530000|2024-08-15 05:58:50|335.07|333.07|335.02|333.02|335.09|333.09|335.02|333.02|10
1723701540000|2024-08-15 05:59:00|335.05|333.05|334.83|332.83|335.05|333.05|334.7|332.7|16
1723701550000|2024-08-15 05:59:10|334.82|332.82|334.74|332.74|334.83|332.83|334.7|332.7|14
1723701560000|2024-08-15 05:59:20|334.76|332.76|334.83|332.83|334.98|332.98|334.76|332.76|14
1723701570000|2024-08-15 05:59:30|334.84|332.84|334.95|332.95|334.95|332.95|334.84|332.84|15
1723701580000|2024-08-15 05:59:40|334.96|332.96|335.05|333.05|335.06|333.06|334.96|332.96|10
1723701590000|2024-08-15 05:59:50|335.07|333.07|335.13|333.13|335.13|333.13|335.07|333.07|7
1723701600000|2024-08-15 06:00:00|335.12|333.12|335.2|333.2|335.2|333.2|335.12|333.12|13
1723701610000|2024-08-15 06:00:10|335.21|333.21|335.16|333.16|335.21|333.21|335.16|333.16|14
1723701620000|2024-08-15 06:00:20|335.15|333.15|335.08|333.08|335.15|333.15|335.05|333.05|17
1723701630000|2024-08-15 06:00:30|335.07|333.07|334.44|332.44|335.07|333.07|334.38|332.38|35
1723701640000|2024-08-15 06:00:40|334.48|332.48|334.48|332.48|334.51|332.51|334.4|332.4|20
1723701650000|2024-08-15 06:00:50|334.49|332.49|334.56|332.56|334.57|332.57|334.42|332.42|22
1723701660000|2024-08-15 06:01:00|334.54|332.54|334.63|332.63|334.63|332.63|334.49|332.49|18
1723701670000|2024-08-15 06:01:10|334.64|332.64|334.83|332.83|334.83|332.83|334.64|332.64|12
1723701680000|2024-08-15 06:01:20|334.84|332.84|334.9|332.9|334.9|332.9|334.77|332.77|18
1723701690000|2024-08-15 06:01:30|334.91|332.91|334.94|332.94|334.94|332.94|334.73|332.73|29
1723701700000|2024-08-15 06:01:40|334.97|332.97|335.09|333.09|335.11|333.11|334.97|332.97|17
1723701710000|2024-08-15 06:01:50|335.08|333.08|335.19|333.19|335.19|333.19|335.08|333.08|12
1723701720000|2024-08-15 06:02:00|335.16|333.16|335.01|333.01|335.16|333.16|334.9|332.9|28
1723701730000|2024-08-15 06:02:10|335.02|333.02|335.1|333.1|335.2|333.2|335.02|333.02|24
1723701740000|2024-08-15 06:02:20|335.09|333.09|335.21|333.21|335.26|333.26|335.09|333.09|22
1723701750000|2024-08-15 06:02:30|335.2|333.2|335.11|333.11|335.21|333.21|334.94|332.94|26
1723701760000|2024-08-15 06:02:40|335.09|333.09|335.18|333.18|335.18|333.18|335.08|333.08|12
1723701770000|2024-08-15 06:02:50|335.17|333.17|335.33|333.33|335.33|333.33|335.17|333.17|14
1723701780000|2024-08-15 06:03:00|335.34|333.34|335.28|333.28|335.4|333.4|335.23|333.23|14
1723701790000|2024-08-15 06:03:10|335.3|333.3|335.4|333.4|335.4|333.4|335.3|333.3|14
1723701800000|2024-08-15 06:03:20|335.39|333.39|335.38|333.38|335.39|333.39|335.2|333.2|20
1723701810000|2024-08-15 06:03:30|335.39|333.39|335.32|333.32|335.39|333.39|335.23|333.23|21
1723701820000|2024-08-15 06:03:40|335.29|333.29|335.22|333.22|335.29|333.29|335.17|333.17|14
1723701830000|2024-08-15 06:03:50|335.23|333.23|335.3|333.3|335.31|333.31|335.22|333.22|16
1723701840000|2024-08-15 06:04:00|335.32|333.32|335.47|333.47|335.47|333.47|335.32|333.32|8
1723701850000|2024-08-15 06:04:10|335.53|333.53|335.67|333.67|335.67|333.67|335.53|333.53|7
1723701860000|2024-08-15 06:04:20|335.68|333.68|335.76|333.76|335.76|333.76|335.68|333.68|18
1723701870000|2024-08-15 06:04:30|335.75|333.75|335.82|333.82|335.88|333.88|335.75|333.75|14
1723701880000|2024-08-15 06:04:40|335.81|333.81|335.88|333.88|335.88|333.88|335.8|333.8|21
1723701890000|2024-08-15 06:04:50|335.97|333.97|336.2|334.2|336.21|334.21|335.94|333.94|16
1723701900000|2024-08-15 06:05:00|336.21|334.21|336.25|334.25|336.31|334.31|336.16|334.16|21
1723701910000|2024-08-15 06:05:10|336.24|334.24|335.99|333.99|336.24|334.24|335.92|333.92|18
1723701920000|2024-08-15 06:05:20|335.98|333.98|336.09|334.09|336.12|334.12|335.96|333.96|20
1723701930000|2024-08-15 06:05:30|336.1|334.1|335.96|333.96|336.1|334.1|335.94|333.94|19
1723701940000|2024-08-15 06:05:40|335.98|333.98|335.88|333.88|335.98|333.98|335.81|333.81|18
1723701950000|2024-08-15 06:05:50|335.84|333.84|335.81|333.81|335.85|333.85|335.81|333.81|10
1723701960000|2024-08-15 06:06:00|335.82|333.82|335.86|333.86|335.93|333.93|335.81|333.81|11
1723701970000|2024-08-15 06:06:10|335.88|333.88|336.01|334.01|336.01|334.01|335.88|333.88|22
1723701980000|2024-08-15 06:06:20|336.02|334.02|336.12|334.12|336.14|334.14|336|334|14
1723701990000|2024-08-15 06:06:30|336.14|334.14|336.18|334.18|336.2|334.2|336.14|334.14|16
1723702000000|2024-08-15 06:06:40|336.19|334.19|336.23|334.23|336.25|334.25|336.16|334.16|19
1723702010000|2024-08-15 06:06:50|336.24|334.24|336.02|334.02|336.24|334.24|336|334|18
1723702020000|2024-08-15 06:07:00|336.03|334.03|336.09|334.09|336.09|334.09|336.01|334.01|12
1723702030000|2024-08-15 06:07:10|336.11|334.11|336.12|334.12|336.13|334.13|336.08|334.08|12
1723702040000|2024-08-15 06:07:20|336.13|334.13|336.2|334.2|336.2|334.2|336.12|334.12|11
1723702050000|2024-08-15 06:07:30|336.23|334.23|336.22|334.22|336.24|334.24|336.2|334.2|9
1723702060000|2024-08-15 06:07:40|336.23|334.23|336.17|334.17|336.25|334.25|336.17|334.17|8
1723702070000|2024-08-15 06:07:50|336.14|334.14|336.1|334.1|336.14|334.14|336.04|334.04|14
1723702080000|2024-08-15 06:08:00|336.09|334.09|336.02|334.02|336.09|334.09|336.02|334.02|13
1723702090000|2024-08-15 06:08:10|336.03|334.03|336.16|334.16|336.16|334.16|336.02|334.02|14
1723702100000|2024-08-15 06:08:20|336.15|334.15|336.3|334.3|336.3|334.3|336.15|334.15|13
1723702110000|2024-08-15 06:08:30|336.32|334.32|336.38|334.38|336.38|334.38|336.32|334.32|9
1723702120000|2024-08-15 06:08:40|336.39|334.39|336.42|334.42|336.43|334.43|336.39|334.39|10
1723702130000|2024-08-15 06:08:50|336.41|334.41|336.43|334.43|336.43|334.43|336.4|334.4|9
1723702140000|2024-08-15 06:09:00|336.37|334.37|336.21|334.21|336.39|334.39|336.17|334.17|14
1723702150000|2024-08-15 06:09:10|336.22|334.22|336.35|334.35|336.35|334.35|336.22|334.22|13
1723702160000|2024-08-15 06:09:20|336.36|334.36|336.4|334.4|336.4|334.4|336.36|334.36|3
1723702170000|2024-08-15 06:09:30|336.35|334.35|336.36|334.36|336.36|334.36|336.32|334.32|4
1723702180000|2024-08-15 06:09:40|336.33|334.33|336.29|334.29|336.38|334.38|336.28|334.28|10
1723702190000|2024-08-15 06:09:50|336.25|334.25|336.26|334.26|336.3|334.3|336.23|334.23|14
1723702200000|2024-08-15 06:10:00|336.28|334.28|336.36|334.36|336.4|334.4|336.28|334.28|8
1723702210000|2024-08-15 06:10:10|336.34|334.34|336.42|334.42|336.43|334.43|336.34|334.34|10
1723702220000|2024-08-15 06:10:20|336.43|334.43|336.45|334.45|336.49|334.49|336.4|334.4|13
1723702230000|2024-08-15 06:10:30|336.48|334.48|336.48|334.48|336.48|334.48|336.45|334.45|7
1723702240000|2024-08-15 06:10:40|336.53|334.53|336.54|334.54|336.68|334.68|336.43|334.43|14
1723702250000|2024-08-15 06:10:50|336.56|334.56|336.63|334.63|336.63|334.63|336.56|334.56|11
1723702260000|2024-08-15 06:11:00|336.65|334.65|336.5|334.5|336.65|334.65|336.44|334.44|7
1723702280000|2024-08-15 06:11:20|336.45|334.45|336.5|334.5|336.5|334.5|336.43|334.43|6
1723702310000|2024-08-15 06:11:50|336.45|334.45|336.47|334.47|336.47|334.47|336.42|334.42|6
1723702320000|2024-08-15 06:12:00|336.48|334.48|336.49|334.49|336.49|334.49|336.48|334.48|2
1723702330000|2024-08-15 06:12:10|336.43|334.43|336.35|334.35|336.43|334.43|336.35|334.35|3
1723702340000|2024-08-15 06:12:20|336.37|334.37|336.35|334.35|336.37|334.37|336.35|334.35|2
1723702350000|2024-08-15 06:12:30|336.42|334.42|336.53|334.53|336.53|334.53|336.42|334.42|2
1723702360000|2024-08-15 06:12:40|336.49|334.49|336.48|334.48|336.5|334.5|336.47|334.47|5
1723702370000|2024-08-15 06:12:50|336.47|334.47|336.43|334.43|336.5|334.5|336.43|334.43|12
1723702380000|2024-08-15 06:13:00|336.42|334.42|336.39|334.39|336.42|334.42|336.35|334.35|13
1723702390000|2024-08-15 06:13:10|336.37|334.37|336.36|334.36|336.4|334.4|336.35|334.35|14
1723702400000|2024-08-15 06:13:20|336.37|334.37|336.45|334.45|336.45|334.45|336.36|334.36|15
1723702410000|2024-08-15 06:13:30|336.43|334.43|336.39|334.39|336.43|334.43|336.38|334.38|14
1723702420000|2024-08-15 06:13:40|336.38|334.38|336.37|334.37|336.42|334.42|336.37|334.37|11
1723702430000|2024-08-15 06:13:50|336.29|334.29|336.29|334.29|336.29|334.29|336.29|334.29|1
1723702460000|2024-08-15 06:14:20|336.34|334.34|336.4|334.4|336.4|334.4|336.34|334.34|3
1723702470000|2024-08-15 06:14:30|336.42|334.42|336.33|334.33|336.42|334.42|336.32|334.32|18
1723702480000|2024-08-15 06:14:40|336.38|334.38|336.38|334.38|336.4|334.4|336.37|334.37|11
1723702490000|2024-08-15 06:14:50|336.39|334.39|336.34|334.34|336.39|334.39|336.34|334.34|6
1723702500000|2024-08-15 06:15:00|336.32|334.32|336.28|334.28|336.34|334.34|336.23|334.23|9
1723702510000|2024-08-15 06:15:10|336.3|334.3|336.3|334.3|336.34|334.34|336.28|334.28|9
1723702520000|2024-08-15 06:15:20|336.25|334.25|336.24|334.24|336.25|334.25|336.21|334.21|13
1723702530000|2024-08-15 06:15:30|336.25|334.25|336.27|334.27|336.28|334.28|336.23|334.23|15
1723702540000|2024-08-15 06:15:40|336.28|334.28|336.42|334.42|336.42|334.42|336.28|334.28|5
1723702550000|2024-08-15 06:15:50|336.4|334.4|336.48|334.48|336.49|334.49|336.4|334.4|7
1723702560000|2024-08-15 06:16:00|336.45|334.45|336.42|334.42|336.49|334.49|336.41|334.41|13
1723702570000|2024-08-15 06:16:10|336.41|334.41|336.29|334.29|336.41|334.41|336.29|334.29|8
1723702580000|2024-08-15 06:16:20|336.23|334.23|336.27|334.27|336.3|334.3|336.22|334.22|11
1723702590000|2024-08-15 06:16:30|336.28|334.28|336.24|334.24|336.29|334.29|336.22|334.22|14
1723702600000|2024-08-15 06:16:40|336.23|334.23|336.22|334.22|336.24|334.24|336.22|334.22|6
1723702610000|2024-08-15 06:16:50|336.16|334.16|336.06|334.06|336.16|334.16|336.06|334.06|10
1723702620000|2024-08-15 06:17:00|335.97|333.97|335.89|333.89|335.97|333.97|335.89|333.89|8
1723702630000|2024-08-15 06:17:10|335.87|333.87|335.98|333.98|336.01|334.01|335.87|333.87|12
1723702640000|2024-08-15 06:17:20|335.95|333.95|335.9|333.9|335.99|333.99|335.9|333.9|11
1723702650000|2024-08-15 06:17:30|335.88|333.88|335.85|333.85|335.92|333.92|335.84|333.84|14
1723702660000|2024-08-15 06:17:40|335.86|333.86|335.91|333.91|335.91|333.91|335.86|333.86|8
1723702670000|2024-08-15 06:17:50|335.92|333.92|335.83|333.83|335.92|333.92|335.83|333.83|10
1723702680000|2024-08-15 06:18:00|335.84|333.84|335.87|333.87|335.87|333.87|335.8|333.8|9
1723702690000|2024-08-15 06:18:10|335.88|333.88|335.98|333.98|335.98|333.98|335.85|333.85|10
1723702700000|2024-08-15 06:18:20|336.01|334.01|336.07|334.07|336.07|334.07|336|334|13
1723702710000|2024-08-15 06:18:30|336.09|334.09|336.08|334.08|336.12|334.12|336.07|334.07|8
1723702720000|2024-08-15 06:18:40|336.09|334.09|336.06|334.06|336.2|334.2|336.06|334.06|19
1723702730000|2024-08-15 06:18:50|336.05|334.05|336.06|334.06|336.08|334.08|336.03|334.03|10
1723702740000|2024-08-15 06:19:00|336.05|334.05|336.05|334.05|336.09|334.09|336.03|334.03|21
1723702750000|2024-08-15 06:19:10|336.06|334.06|335.87|333.87|336.06|334.06|335.87|333.87|5
1723702760000|2024-08-15 06:19:20|335.86|333.86|335.75|333.75|335.86|333.86|335.75|333.75|15
1723702770000|2024-08-15 06:19:30|335.76|333.76|335.89|333.89|335.9|333.9|335.76|333.76|11
1723702780000|2024-08-15 06:19:40|335.9|333.9|335.88|333.88|336.01|334.01|335.81|333.81|21
1723702790000|2024-08-15 06:19:50|335.89|333.89|336.07|334.07|336.08|334.08|335.89|333.89|13
1723702800000|2024-08-15 06:20:00|336.06|334.06|336|334|336.06|334.06|336|334|15
1723702810000|2024-08-15 06:20:10|335.98|333.98|335.86|333.86|335.98|333.98|335.74|333.74|18
1723702820000|2024-08-15 06:20:20|335.85|333.85|335.74|333.74|335.85|333.85|335.73|333.73|8
1723702830000|2024-08-15 06:20:30|335.77|333.77|335.77|333.77|335.79|333.79|335.73|333.73|10
1723702840000|2024-08-15 06:20:40|335.75|333.75|335.47|333.47|335.75|333.75|335.46|333.46|13
1723702850000|2024-08-15 06:20:50|335.48|333.48|335.6|333.6|335.6|333.6|335.48|333.48|13
1723702860000|2024-08-15 06:21:00|335.59|333.59|335.33|333.33|335.59|333.59|335.32|333.32|13
1723702870000|2024-08-15 06:21:10|335.32|333.32|335.31|333.31|335.4|333.4|335.27|333.27|16
1723702880000|2024-08-15 06:21:20|335.34|333.34|335.4|333.4|335.4|333.4|335.34|333.34|8
1723702890000|2024-08-15 06:21:30|335.38|333.38|335.28|333.28|335.4|333.4|335.28|333.28|11
1723702900000|2024-08-15 06:21:40|335.27|333.27|335.28|333.28|335.28|333.28|335.13|333.13|16
1723702910000|2024-08-15 06:21:50|335.27|333.27|335.25|333.25|335.29|333.29|335.24|333.24|11
1723702920000|2024-08-15 06:22:00|335.27|333.27|335.15|333.15|335.31|333.31|335.14|333.14|17
1723702930000|2024-08-15 06:22:10|335.13|333.13|334.94|332.94|335.15|333.15|334.94|332.94|18
1723702940000|2024-08-15 06:22:20|334.91|332.91|334.51|332.51|334.91|332.91|334.51|332.51|21
1723702950000|2024-08-15 06:22:30|334.52|332.52|333.87|331.87|334.52|332.52|333.61|331.61|29
1723702960000|2024-08-15 06:22:40|333.89|331.89|334.13|332.13|334.13|332.13|333.86|331.86|33
1723702970000|2024-08-15 06:22:50|334.16|332.16|334.29|332.29|334.29|332.29|334.16|332.16|14
1723702980000|2024-08-15 06:23:00|334.3|332.3|334.23|332.23|334.43|332.43|334.21|332.21|28
1723702990000|2024-08-15 06:23:10|334.19|332.19|334.34|332.34|334.43|332.43|334.11|332.11|30
1723703000000|2024-08-15 06:23:20|334.32|332.32|334.7|332.7|334.7|332.7|334.25|332.25|23
1723703010000|2024-08-15 06:23:30|334.72|332.72|334.74|332.74|334.87|332.87|334.72|332.72|30
1723703020000|2024-08-15 06:23:40|334.72|332.72|334.75|332.75|334.79|332.79|334.61|332.61|22
1723703030000|2024-08-15 06:23:50|334.76|332.76|334.95|332.95|334.95|332.95|334.76|332.76|20
1723703040000|2024-08-15 06:24:00|334.93|332.93|335.16|333.16|335.16|333.16|334.92|332.92|28
1723703050000|2024-08-15 06:24:10|335.18|333.18|334.8|332.8|335.2|333.2|334.71|332.71|26
1723703060000|2024-08-15 06:24:20|334.84|332.84|334.85|332.85|334.86|332.86|334.76|332.76|16
1723703070000|2024-08-15 06:24:30|334.83|332.83|334.92|332.92|334.92|332.92|334.81|332.81|22
1723703080000|2024-08-15 06:24:40|334.9|332.9|334.76|332.76|334.91|332.91|334.7|332.7|30
1723703090000|2024-08-15 06:24:50|334.77|332.77|334.55|332.55|334.77|332.77|334.54|332.54|15
1723703100000|2024-08-15 06:25:00|334.59|332.59|334.7|332.7|334.7|332.7|334.55|332.55|22
1723703110000|2024-08-15 06:25:10|334.71|332.71|334.82|332.82|334.82|332.82|334.63|332.63|15
1723703120000|2024-08-15 06:25:20|334.83|332.83|334.92|332.92|334.93|332.93|334.83|332.83|21
1723703130000|2024-08-15 06:25:30|334.93|332.93|334.87|332.87|334.94|332.94|334.82|332.82|21
1723703140000|2024-08-15 06:25:40|334.86|332.86|334.89|332.89|334.91|332.91|334.81|332.81|17
1723703150000|2024-08-15 06:25:50|334.9|332.9|335.05|333.05|335.05|333.05|334.88|332.88|12
1723703160000|2024-08-15 06:26:00|335.04|333.04|335.13|333.13|335.13|333.13|335.04|333.04|19
1723703170000|2024-08-15 06:26:10|335.16|333.16|334.92|332.92|335.23|333.23|334.92|332.92|14
1723703180000|2024-08-15 06:26:20|334.91|332.91|335.02|333.02|335.06|333.06|334.91|332.91|18
1723703190000|2024-08-15 06:26:30|335.03|333.03|335.09|333.09|335.14|333.14|334.98|332.98|17
1723703200000|2024-08-15 06:26:40|335.12|333.12|335.08|333.08|335.14|333.14|335.05|333.05|9
1723703210000|2024-08-15 06:26:50|335.09|333.09|335.07|333.07|335.11|333.11|335.04|333.04|21
1723703220000|2024-08-15 06:27:00|335.04|333.04|335.12|333.12|335.14|333.14|335.04|333.04|16
1723703230000|2024-08-15 06:27:10|335.13|333.13|334.98|332.98|335.14|333.14|334.9|332.9|23
1723703240000|2024-08-15 06:27:20|334.97|332.97|334.98|332.98|334.98|332.98|334.94|332.94|15
1723703250000|2024-08-15 06:27:30|334.99|332.99|334.98|332.98|335|333|334.92|332.92|18
1723703260000|2024-08-15 06:27:40|334.96|332.96|334.91|332.91|334.96|332.96|334.88|332.88|14
1723703270000|2024-08-15 06:27:50|334.88|332.88|334.98|332.98|335.02|333.02|334.83|332.83|19
1723703280000|2024-08-15 06:28:00|334.97|332.97|334.87|332.87|334.97|332.97|334.82|332.82|21
1723703290000|2024-08-15 06:28:10|334.86|332.86|334.89|332.89|334.91|332.91|334.86|332.86|18
1723703300000|2024-08-15 06:28:20|334.9|332.9|334.87|332.87|334.93|332.93|334.83|332.83|18
1723703310000|2024-08-15 06:28:30|334.88|332.88|334.99|332.99|334.99|332.99|334.87|332.87|14
1723703320000|2024-08-15 06:28:40|335.01|333.01|335.38|333.38|335.38|333.38|335.01|333.01|21
1723703330000|2024-08-15 06:28:50|335.37|333.37|335.46|333.46|335.49|333.49|335.37|333.37|24
1723703340000|2024-08-15 06:29:00|335.43|333.43|335.57|333.57|335.57|333.57|335.43|333.43|22
1723703350000|2024-08-15 06:29:10|335.58|333.58|335.33|333.33|335.67|333.67|335.33|333.33|16
1723703360000|2024-08-15 06:29:20|335.35|333.35|335.33|333.33|335.35|333.35|335.31|333.31|6
1723703370000|2024-08-15 06:29:30|335.31|333.31|335.24|333.24|335.33|333.33|335.24|333.24|6
1723703380000|2024-08-15 06:29:40|335.27|333.27|335.3|333.3|335.32|333.32|335.26|333.26|22
1723703390000|2024-08-15 06:29:50|335.31|333.31|335.29|333.29|335.35|333.35|335.29|333.29|12
1723703400000|2024-08-15 06:30:00|335.26|333.26|335.42|333.42|335.42|333.42|335.24|333.24|18
1723703410000|2024-08-15 06:30:10|335.45|333.45|335.68|333.68|335.68|333.68|335.43|333.43|17
1723703420000|2024-08-15 06:30:20|335.69|333.69|335.79|333.79|335.79|333.79|335.66|333.66|16
1723703430000|2024-08-15 06:30:30|335.8|333.8|335.9|333.9|335.94|333.94|335.8|333.8|18
1723703440000|2024-08-15 06:30:40|335.89|333.89|335.95|333.95|335.96|333.96|335.88|333.88|17
1723703450000|2024-08-15 06:30:50|335.94|333.94|335.95|333.95|335.95|333.95|335.94|333.94|4
1723703460000|2024-08-15 06:31:00|335.96|333.96|335.9|333.9|335.96|333.96|335.89|333.89|16
1723703470000|2024-08-15 06:31:10|335.87|333.87|335.82|333.82|335.9|333.9|335.82|333.82|8
1723703480000|2024-08-15 06:31:20|335.78|333.78|335.62|333.62|335.81|333.81|335.61|333.61|16
1723703490000|2024-08-15 06:31:30|335.61|333.61|335.6|333.6|335.62|333.62|335.59|333.59|6
1723703500000|2024-08-15 06:31:40|335.61|333.61|335.6|333.6|335.61|333.61|335.48|333.48|16
1723703510000|2024-08-15 06:31:50|335.58|333.58|335.53|333.53|335.6|333.6|335.53|333.53|6
1723703520000|2024-08-15 06:32:00|335.44|333.44|335.4|333.4|335.44|333.44|335.35|333.35|15
1723703530000|2024-08-15 06:32:10|335.39|333.39|335.36|333.36|335.4|333.4|335.33|333.33|16
1723703540000|2024-08-15 06:32:20|335.35|333.35|335.28|333.28|335.35|333.35|335.28|333.28|8
1723703550000|2024-08-15 06:32:30|335.27|333.27|334.93|332.93|335.3|333.3|334.93|332.93|11
1723703560000|2024-08-15 06:32:40|334.97|332.97|335.29|333.29|335.31|333.31|334.96|332.96|27
1723703570000|2024-08-15 06:32:50|335.28|333.28|335.23|333.23|335.29|333.29|335.23|333.23|17
1723703580000|2024-08-15 06:33:00|335.18|333.18|334.96|332.96|335.18|333.18|334.83|332.83|25
1723703590000|2024-08-15 06:33:10|334.95|332.95|334.95|332.95|334.97|332.97|334.91|332.91|19
1723703600000|2024-08-15 06:33:20|334.94|332.94|335.09|333.09|335.1|333.1|334.92|332.92|18
1723703610000|2024-08-15 06:33:30|335.04|333.04|335.11|333.11|335.12|333.12|335.04|333.04|16
1723703620000|2024-08-15 06:33:40|335.12|333.12|335.18|333.18|335.18|333.18|335.11|333.11|15
1723703630000|2024-08-15 06:33:50|335.15|333.15|335.09|333.09|335.15|333.15|335.07|333.07|10
1723703640000|2024-08-15 06:34:00|335.1|333.1|335.13|333.13|335.18|333.18|335.09|333.09|19
1723703650000|2024-08-15 06:34:10|335.14|333.14|335.08|333.08|335.17|333.17|335.07|333.07|18
1723703660000|2024-08-15 06:34:20|335.09|333.09|335.11|333.11|335.15|333.15|335.09|333.09|16
1723703670000|2024-08-15 06:34:30|335.1|333.1|335.03|333.03|335.1|333.1|335.01|333.01|19
1723703680000|2024-08-15 06:34:40|335.02|333.02|334.92|332.92|335.02|333.02|334.92|332.92|11
1723703690000|2024-08-15 06:34:50|334.88|332.88|334.97|332.97|334.98|332.98|334.88|332.88|19
1723703700000|2024-08-15 06:35:00|334.96|332.96|335.05|333.05|335.05|333.05|334.96|332.96|11
1723703710000|2024-08-15 06:35:10|335.02|333.02|335.14|333.14|335.16|333.16|335.02|333.02|16
1723703720000|2024-08-15 06:35:20|335.16|333.16|334.92|332.92|335.16|333.16|334.92|332.92|18
1723703730000|2024-08-15 06:35:30|334.91|332.91|335.01|333.01|335.02|333.02|334.89|332.89|15
1723703740000|2024-08-15 06:35:40|335.03|333.03|334.78|332.78|335.05|333.05|334.71|332.71|23
1723703750000|2024-08-15 06:35:50|334.79|332.79|334.87|332.87|334.87|332.87|334.79|332.79|12
1723703760000|2024-08-15 06:36:00|334.85|332.85|334.84|332.84|334.87|332.87|334.83|332.83|12
1723703770000|2024-08-15 06:36:10|334.85|332.85|334.99|332.99|334.99|332.99|334.85|332.85|20
1723703780000|2024-08-15 06:36:20|335|333|334.97|332.97|335.09|333.09|334.96|332.96|22
1723703790000|2024-08-15 06:36:30|334.99|332.99|334.99|332.99|335.02|333.02|334.97|332.97|13
1723703800000|2024-08-15 06:36:40|334.98|332.98|335.04|333.04|335.04|333.04|334.98|332.98|19
1723703810000|2024-08-15 06:36:50|335.02|333.02|334.79|332.79|335.02|333.02|334.79|332.79|7
1723703820000|2024-08-15 06:37:00|334.8|332.8|334.51|332.51|334.8|332.8|334.51|332.51|23
1723703830000|2024-08-15 06:37:10|334.53|332.53|334.79|332.79|334.79|332.79|334.53|332.53|24
1723703840000|2024-08-15 06:37:20|334.83|332.83|334.91|332.91|334.91|332.91|334.83|332.83|17
1723703850000|2024-08-15 06:37:30|334.9|332.9|334.98|332.98|335|333|334.9|332.9|17
1723703860000|2024-08-15 06:37:40|334.97|332.97|334.97|332.97|335|333|334.96|332.96|9
1723703870000|2024-08-15 06:37:50|335|333|335.05|333.05|335.08|333.08|334.93|332.93|19
1723703880000|2024-08-15 06:38:00|335.03|333.03|335|333|335.1|333.1|335|333|13
1723703890000|2024-08-15 06:38:10|335.03|333.03|335.08|333.08|335.11|333.11|335.01|333.01|18
1723703900000|2024-08-15 06:38:20|335.07|333.07|335.2|333.2|335.34|333.34|335.07|333.07|23
1723703910000|2024-08-15 06:38:30|335.18|333.18|335.12|333.12|335.3|333.3|335.11|333.11|20
1723703920000|2024-08-15 06:38:40|335.13|333.13|335.24|333.24|335.31|333.31|335.13|333.13|18
1723703930000|2024-08-15 06:38:50|335.23|333.23|335.14|333.14|335.23|333.23|335.08|333.08|16
1723703940000|2024-08-15 06:39:00|335.11|333.11|334.93|332.93|335.12|333.12|334.91|332.91|19
1723703950000|2024-08-15 06:39:10|334.92|332.92|334.92|332.92|334.92|332.92|334.81|332.81|19
1723703960000|2024-08-15 06:39:20|334.94|332.94|334.84|332.84|334.94|332.94|334.84|332.84|6
1723703970000|2024-08-15 06:39:30|334.82|332.82|334.71|332.71|334.86|332.86|334.71|332.71|12
1723703980000|2024-08-15 06:39:40|334.74|332.74|334.77|332.77|334.77|332.77|334.74|332.74|6
1723703990000|2024-08-15 06:39:50|334.78|332.78|334.8|332.8|334.82|332.82|334.75|332.75|13
1723704000000|2024-08-15 06:40:00|334.81|332.81|334.75|332.75|334.83|332.83|334.68|332.68|21
1723704010000|2024-08-15 06:40:10|334.72|332.72|334.73|332.73|334.75|332.75|334.7|332.7|8
1723704020000|2024-08-15 06:40:20|334.71|332.71|334.62|332.62|334.71|332.71|334.61|332.61|6
1723704030000|2024-08-15 06:40:30|334.61|332.61|334.36|332.36|334.61|332.61|334.36|332.36|5
1723704040000|2024-08-15 06:40:40|334.17|332.17|333.93|331.93|334.18|332.18|333.93|331.93|20
1723704050000|2024-08-15 06:40:50|333.97|331.97|334.05|332.05|334.05|332.05|333.93|331.93|19
1723704060000|2024-08-15 06:41:00|334.06|332.06|334.13|332.13|334.15|332.15|334.04|332.04|22
1723704070000|2024-08-15 06:41:10|334.12|332.12|334|332|334.12|332.12|333.99|331.99|14
1723704080000|2024-08-15 06:41:20|334.01|332.01|333.98|331.98|334.02|332.02|333.94|331.94|12
1723704090000|2024-08-15 06:41:30|334|332|333.7|331.7|334|332|333.66|331.66|26
1723704100000|2024-08-15 06:41:40|333.69|331.69|333.91|331.91|333.91|331.91|333.65|331.65|19
1723704110000|2024-08-15 06:41:50|333.92|331.92|334.07|332.07|334.08|332.08|333.91|331.91|20
1723704120000|2024-08-15 06:42:00|334.08|332.08|334.11|332.11|334.11|332.11|334.08|332.08|3
1723704130000|2024-08-15 06:42:10|334.09|332.09|334.09|332.09|334.12|332.12|333.99|331.99|20
1723704140000|2024-08-15 06:42:20|334.1|332.1|334.27|332.27|334.27|332.27|334.1|332.1|12
1723704150000|2024-08-15 06:42:30|334.29|332.29|334.32|332.32|334.32|332.32|334.26|332.26|18
1723704160000|2024-08-15 06:42:40|334.31|332.31|334.46|332.46|334.46|332.46|334.29|332.29|16
1723704170000|2024-08-15 06:42:50|334.49|332.49|334.41|332.41|334.5|332.5|334.39|332.39|12
1723704180000|2024-08-15 06:43:00|334.43|332.43|334.56|332.56|334.56|332.56|334.43|332.43|17
1723704190000|2024-08-15 06:43:10|334.57|332.57|334.67|332.67|334.67|332.67|334.57|332.57|14
1723704200000|2024-08-15 06:43:20|334.7|332.7|334.8|332.8|334.8|332.8|334.7|332.7|9
1723704210000|2024-08-15 06:43:30|334.81|332.81|334.78|332.78|334.85|332.85|334.74|332.74|20
1723704220000|2024-08-15 06:43:40|334.79|332.79|334.74|332.74|334.84|332.84|334.71|332.71|21
1723704230000|2024-08-15 06:43:50|334.81|332.81|334.8|332.8|334.86|332.86|334.75|332.75|17
1723704240000|2024-08-15 06:44:00|334.78|332.78|334.85|332.85|334.85|332.85|334.73|332.73|15
1723704250000|2024-08-15 06:44:10|334.9|332.9|334.88|332.88|334.92|332.92|334.86|332.86|10
1723704260000|2024-08-15 06:44:20|334.89|332.89|334.88|332.88|334.9|332.9|334.88|332.88|7
1723704270000|2024-08-15 06:44:30|334.86|332.86|334.86|332.86|334.9|332.9|334.84|332.84|11
1723704280000|2024-08-15 06:44:40|334.9|332.9|334.92|332.92|334.92|332.92|334.88|332.88|5
1723704290000|2024-08-15 06:44:50|334.91|332.91|334.98|332.98|334.99|332.99|334.91|332.91|7
1723704300000|2024-08-15 06:45:00|334.97|332.97|334.94|332.94|335.01|333.01|334.89|332.89|19
1723704310000|2024-08-15 06:45:10|334.99|332.99|335.06|333.06|335.06|333.06|334.88|332.88|15
1723704320000|2024-08-15 06:45:20|335.05|333.05|335.05|333.05|335.06|333.06|334.98|332.98|14
1723704330000|2024-08-15 06:45:30|335.04|333.04|334.86|332.86|335.04|333.04|334.86|332.86|8
1723704340000|2024-08-15 06:45:40|334.79|332.79|334.82|332.82|334.83|332.83|334.66|332.66|17
1723704350000|2024-08-15 06:45:50|334.85|332.85|334.87|332.87|334.91|332.91|334.84|332.84|16
1723704360000|2024-08-15 06:46:00|334.86|332.86|334.66|332.66|334.86|332.86|334.66|332.66|22
1723704370000|2024-08-15 06:46:10|334.65|332.65|334.5|332.5|334.66|332.66|334.48|332.48|9
1723704380000|2024-08-15 06:46:20|334.49|332.49|334.44|332.44|334.5|332.5|334.39|332.39|18
1723704390000|2024-08-15 06:46:30|334.43|332.43|334.46|332.46|334.46|332.46|334.4|332.4|16
1723704400000|2024-08-15 06:46:40|334.48|332.48|334.56|332.56|334.57|332.57|334.48|332.48|17
1723704410000|2024-08-15 06:46:50|334.57|332.57|334.64|332.64|334.66|332.66|334.57|332.57|16
1723704420000|2024-08-15 06:47:00|334.63|332.63|334.61|332.61|334.63|332.63|334.6|332.6|9
1723704430000|2024-08-15 06:47:10|334.6|332.6|334.36|332.36|334.6|332.6|334.35|332.35|18
1723704440000|2024-08-15 06:47:20|334.38|332.38|334.45|332.45|334.46|332.46|334.31|332.31|14
1723704450000|2024-08-15 06:47:30|334.48|332.48|334.38|332.38|334.54|332.54|334.37|332.37|16
1723704460000|2024-08-15 06:47:40|334.39|332.39|334.35|332.35|334.39|332.39|334.33|332.33|15
1723704470000|2024-08-15 06:47:50|334.34|332.34|333.9|331.9|334.34|332.34|333.9|331.9|18
1723704480000|2024-08-15 06:48:00|333.89|331.89|334.15|332.15|334.16|332.16|333.89|331.89|13
1723704490000|2024-08-15 06:48:10|334.16|332.16|334.17|332.17|334.23|332.23|334.16|332.16|17
1723704500000|2024-08-15 06:48:20|334.16|332.16|334.02|332.02|334.16|332.16|334.01|332.01|17
1723704510000|2024-08-15 06:48:30|334|332|333.87|331.87|334|332|333.87|331.87|12
1723704520000|2024-08-15 06:48:40|333.88|331.88|333.92|331.92|333.92|331.92|333.87|331.87|10
1723704530000|2024-08-15 06:48:50|333.93|331.93|333.9|331.9|333.97|331.97|333.88|331.88|16
1723704540000|2024-08-15 06:49:00|333.91|331.91|333.89|331.89|333.92|331.92|333.86|331.86|15
1723704550000|2024-08-15 06:49:10|333.9|331.9|334.17|332.17|334.17|332.17|333.9|331.9|21
1723704560000|2024-08-15 06:49:20|334.26|332.26|334.25|332.25|334.31|332.31|334.24|332.24|9
1723704570000|2024-08-15 06:49:30|334.2|332.2|334.14|332.14|334.22|332.22|334.08|332.08|18
1723704580000|2024-08-15 06:49:40|334.13|332.13|334.11|332.11|334.15|332.15|334.08|332.08|15
1723704590000|2024-08-15 06:49:50|334.12|332.12|334.12|332.12|334.15|332.15|334.12|332.12|6
1723704600000|2024-08-15 06:50:00|334.13|332.13|334.17|332.17|334.27|332.27|334.12|332.12|18
1723704610000|2024-08-15 06:50:10|334.18|332.18|334.27|332.27|334.28|332.28|334.18|332.18|11
1723704620000|2024-08-15 06:50:20|334.28|332.28|334.36|332.36|334.44|332.44|334.28|332.28|13
1723704630000|2024-08-15 06:50:30|334.35|332.35|334.36|332.36|334.41|332.41|334.34|332.34|16
1723704640000|2024-08-15 06:50:40|334.37|332.37|334.52|332.52|334.57|332.57|334.37|332.37|20
1723704650000|2024-08-15 06:50:50|334.53|332.53|334.63|332.63|334.63|332.63|334.53|332.53|11
1723704660000|2024-08-15 06:51:00|334.66|332.66|334.62|332.62|334.68|332.68|334.57|332.57|18
1723704670000|2024-08-15 06:51:10|334.58|332.58|334.72|332.72|334.72|332.72|334.58|332.58|9
1723704680000|2024-08-15 06:51:20|334.71|332.71|334.73|332.73|334.77|332.77|334.66|332.66|15
1723704690000|2024-08-15 06:51:30|334.72|332.72|334.63|332.63|334.72|332.72|334.63|332.63|13
1723704700000|2024-08-15 06:51:40|334.64|332.64|334.67|332.67|334.72|332.72|334.64|332.64|15
1723704710000|2024-08-15 06:51:50|334.62|332.62|334.5|332.5|334.62|332.62|334.42|332.42|15
1723704720000|2024-08-15 06:52:00|334.52|332.52|334.42|332.42|334.55|332.55|334.41|332.41|22
1723704730000|2024-08-15 06:52:10|334.43|332.43|334.58|332.58|334.58|332.58|334.42|332.42|15
1723704740000|2024-08-15 06:52:20|334.57|332.57|334.49|332.49|334.57|332.57|334.49|332.49|12
1723704750000|2024-08-15 06:52:30|334.4|332.4|334.46|332.46|334.46|332.46|334.36|332.36|10
1723704760000|2024-08-15 06:52:40|334.47|332.47|334.42|332.42|334.48|332.48|334.42|332.42|11
1723704770000|2024-08-15 06:52:50|334.36|332.36|334.34|332.34|334.37|332.37|334.23|332.23|11
1723704780000|2024-08-15 06:53:00|334.33|332.33|334.31|332.31|334.35|332.35|334.29|332.29|13
1723704790000|2024-08-15 06:53:10|334.29|332.29|334.1|332.1|334.31|332.31|334.07|332.07|20
1723704800000|2024-08-15 06:53:20|334.11|332.11|334.05|332.05|334.11|332.11|334.01|332.01|10
1723704810000|2024-08-15 06:53:30|334.04|332.04|334.1|332.1|334.1|332.1|334.01|332.01|15
1723704820000|2024-08-15 06:53:40|334.11|332.11|334.1|332.1|334.12|332.12|334.09|332.09|5
1723704830000|2024-08-15 06:53:50|334.11|332.11|334.26|332.26|334.27|332.27|334.11|332.11|17
1723704840000|2024-08-15 06:54:00|334.25|332.25|334.25|332.25|334.26|332.26|334.22|332.22|14
1723704850000|2024-08-15 06:54:10|334.22|332.22|334.2|332.2|334.23|332.23|334.16|332.16|17
1723704860000|2024-08-15 06:54:20|334.23|332.23|334.27|332.27|334.28|332.28|334.16|332.16|12
1723704870000|2024-08-15 06:54:30|334.3|332.3|334.33|332.33|334.33|332.33|334.25|332.25|11
1723704880000|2024-08-15 06:54:40|334.34|332.34|334.37|332.37|334.38|332.38|334.34|332.34|8
1723704890000|2024-08-15 06:54:50|334.38|332.38|334.39|332.39|334.41|332.41|334.35|332.35|15
1723704900000|2024-08-15 06:55:00|334.4|332.4|334.34|332.34|334.41|332.41|334.34|332.34|9
1723704910000|2024-08-15 06:55:10|334.35|332.35|334.37|332.37|334.41|332.41|334.33|332.33|14
1723704920000|2024-08-15 06:55:20|334.38|332.38|334.42|332.42|334.42|332.42|334.38|332.38|11
1723704930000|2024-08-15 06:55:30|334.43|332.43|334.68|332.68|334.68|332.68|334.43|332.43|13
1723704940000|2024-08-15 06:55:40|334.67|332.67|334.63|332.63|334.72|332.72|334.61|332.61|13
1723704950000|2024-08-15 06:55:50|334.65|332.65|334.69|332.69|334.69|332.69|334.63|332.63|7
1723704960000|2024-08-15 06:56:00|334.7|332.7|334.79|332.79|334.81|332.81|334.7|332.7|10
1723704970000|2024-08-15 06:56:10|334.8|332.8|334.82|332.82|334.82|332.82|334.78|332.78|7
1723704980000|2024-08-15 06:56:20|334.83|332.83|334.81|332.81|334.86|332.86|334.8|332.8|10
1723704990000|2024-08-15 06:56:30|334.79|332.79|334.77|332.77|334.82|332.82|334.77|332.77|6
1723705000000|2024-08-15 06:56:40|334.74|332.74|334.77|332.77|334.77|332.77|334.73|332.73|13
1723705010000|2024-08-15 06:56:50|334.78|332.78|334.76|332.76|334.78|332.78|334.75|332.75|4
1723705020000|2024-08-15 06:57:00|334.75|332.75|334.55|332.55|334.76|332.76|334.53|332.53|14
1723705030000|2024-08-15 06:57:10|334.57|332.57|334.53|332.53|334.57|332.57|334.44|332.44|16
1723705040000|2024-08-15 06:57:20|334.54|332.54|334.71|332.71|334.73|332.73|334.54|332.54|11
1723705050000|2024-08-15 06:57:30|334.72|332.72|334.68|332.68|334.72|332.72|334.63|332.63|10
1723705060000|2024-08-15 06:57:40|334.69|332.69|334.64|332.64|334.7|332.7|334.64|332.64|8
1723705070000|2024-08-15 06:57:50|334.66|332.66|334.56|332.56|334.66|332.66|334.49|332.49|17
1723705080000|2024-08-15 06:58:00|334.57|332.57|334.59|332.59|334.59|332.59|334.52|332.52|23
1723705090000|2024-08-15 06:58:10|334.58|332.58|334.55|332.55|334.59|332.59|334.5|332.5|13
1723705100000|2024-08-15 06:58:20|334.57|332.57|334.6|332.6|334.6|332.6|334.56|332.56|13
1723705110000|2024-08-15 06:58:30|334.61|332.61|334.62|332.62|334.63|332.63|334.61|332.61|8
1723705120000|2024-08-15 06:58:40|334.63|332.63|334.63|332.63|334.63|332.63|334.62|332.62|11
1723705130000|2024-08-15 06:58:50|334.62|332.62|334.76|332.76|334.77|332.77|334.62|332.62|8
1723705140000|2024-08-15 06:59:00|334.75|332.75|334.82|332.82|334.82|332.82|334.72|332.72|12
1723705150000|2024-08-15 06:59:10|334.84|332.84|334.89|332.89|334.89|332.89|334.83|332.83|8
1723705160000|2024-08-15 06:59:20|334.9|332.9|334.87|332.87|334.98|332.98|334.85|332.85|8
1723705170000|2024-08-15 06:59:30|334.88|332.88|334.88|332.88|334.89|332.89|334.87|332.87|10
1723705180000|2024-08-15 06:59:40|334.87|332.87|335|333|335|333|334.87|332.87|15
1723705190000|2024-08-15 06:59:50|334.98|332.98|334.99|332.99|334.99|332.99|334.93|332.93|12
1723705200000|2024-08-15 07:00:00|334.98|332.98|334.82|332.82|334.98|332.98|334.75|332.75|21
1723705210000|2024-08-15 07:00:10|334.81|332.81|334.7|332.7|334.85|332.85|334.69|332.69|20
1723705220000|2024-08-15 07:00:20|334.72|332.72|334.8|332.8|334.8|332.8|334.72|332.72|7
1723705230000|2024-08-15 07:00:30|334.76|332.76|334.76|332.76|334.8|332.8|334.75|332.75|12
1723705240000|2024-08-15 07:00:40|334.8|332.8|334.59|332.59|334.8|332.8|334.59|332.59|17
1723705250000|2024-08-15 07:00:50|334.53|332.53|334.56|332.56|334.59|332.59|334.53|332.53|13
1723705260000|2024-08-15 07:01:00|334.57|332.57|334.51|332.51|334.6|332.6|334.51|332.51|12
1723705270000|2024-08-15 07:01:10|334.42|332.42|334.42|332.42|334.42|332.42|334.33|332.33|15
1723705280000|2024-08-15 07:01:20|334.43|332.43|334.66|332.66|334.66|332.66|334.43|332.43|21
1723705290000|2024-08-15 07:01:30|334.67|332.67|334.54|332.54|334.69|332.69|334.54|332.54|13
1723705300000|2024-08-15 07:01:40|334.56|332.56|334.36|332.36|334.56|332.56|334.33|332.33|13
1723705310000|2024-08-15 07:01:50|334.37|332.37|334.38|332.38|334.38|332.38|334.34|332.34|10
1723705320000|2024-08-15 07:02:00|334.37|332.37|334.4|332.4|334.42|332.42|334.37|332.37|9
1723705330000|2024-08-15 07:02:10|334.38|332.38|334.33|332.33|334.38|332.38|334.31|332.31|13
1723705340000|2024-08-15 07:02:20|334.32|332.32|334.15|332.15|334.32|332.32|334.15|332.15|19
1723705350000|2024-08-15 07:02:30|334.16|332.16|334.07|332.07|334.16|332.16|334.07|332.07|9
1723705360000|2024-08-15 07:02:40|334.02|332.02|333.98|331.98|334.02|332.02|333.93|331.93|17
1723705370000|2024-08-15 07:02:50|333.96|331.96|334.04|332.04|334.09|332.09|333.96|331.96|16
1723705380000|2024-08-15 07:03:00|334.02|332.02|334.11|332.11|334.12|332.12|334.02|332.02|11
1723705390000|2024-08-15 07:03:10|334.1|332.1|334.19|332.19|334.19|332.19|334.08|332.08|10
1723705400000|2024-08-15 07:03:20|334.16|332.16|334.23|332.23|334.28|332.28|334.16|332.16|13
1723705410000|2024-08-15 07:03:30|334.24|332.24|334.14|332.14|334.24|332.24|334.07|332.07|13
1723705420000|2024-08-15 07:03:40|334.13|332.13|334.2|332.2|334.24|332.24|334.13|332.13|16
1723705430000|2024-08-15 07:03:50|334.22|332.22|334.38|332.38|334.48|332.48|334.22|332.22|22
1723705440000|2024-08-15 07:04:00|334.39|332.39|334.48|332.48|334.5|332.5|334.35|332.35|19
1723705450000|2024-08-15 07:04:10|334.49|332.49|334.46|332.46|334.53|332.53|334.34|332.34|20
1723705460000|2024-08-15 07:04:20|334.47|332.47|334.59|332.59|334.66|332.66|334.47|332.47|17
1723705470000|2024-08-15 07:04:30|334.61|332.61|334.73|332.73|334.74|332.74|334.6|332.6|10
1723705480000|2024-08-15 07:04:40|334.7|332.7|334.5|332.5|334.7|332.7|334.5|332.5|9
1723705490000|2024-08-15 07:04:50|334.51|332.51|334.57|332.57|334.57|332.57|334.51|332.51|17
1723705500000|2024-08-15 07:05:00|334.56|332.56|334.66|332.66|334.68|332.68|334.46|332.46|18
1723705510000|2024-08-15 07:05:10|334.67|332.67|334.71|332.71|334.78|332.78|334.67|332.67|16
1723705520000|2024-08-15 07:05:20|334.73|332.73|334.73|332.73|334.75|332.75|334.66|332.66|13
1723705530000|2024-08-15 07:05:30|334.78|332.78|334.94|332.94|334.94|332.94|334.73|332.73|16
1723705540000|2024-08-15 07:05:40|334.9|332.9|334.97|332.97|335.04|333.04|334.83|332.83|15
1723705550000|2024-08-15 07:05:50|334.96|332.96|335.04|333.04|335.06|333.06|334.96|332.96|20
1723705560000|2024-08-15 07:06:00|335.05|333.05|334.99|332.99|335.17|333.17|334.91|332.91|28
1723705570000|2024-08-15 07:06:10|334.98|332.98|334.88|332.88|335.01|333.01|334.88|332.88|16
1723705580000|2024-08-15 07:06:20|334.84|332.84|334.83|332.83|334.87|332.87|334.8|332.8|13
1723705590000|2024-08-15 07:06:30|334.85|332.85|334.9|332.9|334.9|332.9|334.85|332.85|11
1723705600000|2024-08-15 07:06:40|334.89|332.89|334.84|332.84|334.91|332.91|334.82|332.82|14
1723705610000|2024-08-15 07:06:50|334.82|332.82|334.83|332.83|334.83|332.83|334.78|332.78|8
1723705620000|2024-08-15 07:07:00|334.8|332.8|334.83|332.83|334.85|332.85|334.77|332.77|17
1723705630000|2024-08-15 07:07:10|334.8|332.8|334.63|332.63|334.8|332.8|334.63|332.63|12
1723705640000|2024-08-15 07:07:20|334.64|332.64|334.64|332.64|334.7|332.7|334.6|332.6|13
1723705650000|2024-08-15 07:07:30|334.56|332.56|334.54|332.54|334.59|332.59|334.53|332.53|8
1723705660000|2024-08-15 07:07:40|334.56|332.56|334.53|332.53|334.57|332.57|334.53|332.53|11
1723705670000|2024-08-15 07:07:50|334.52|332.52|334.33|332.33|334.52|332.52|334.33|332.33|16
1723705680000|2024-08-15 07:08:00|334.32|332.32|334.4|332.4|334.4|332.4|334.32|332.32|9
1723705690000|2024-08-15 07:08:10|334.39|332.39|334.49|332.49|334.49|332.49|334.39|332.39|8
1723705700000|2024-08-15 07:08:20|334.51|332.51|334.54|332.54|334.55|332.55|334.49|332.49|7
1723705710000|2024-08-15 07:08:30|334.56|332.56|334.63|332.63|334.65|332.65|334.56|332.56|18
1723705720000|2024-08-15 07:08:40|334.64|332.64|334.64|332.64|334.64|332.64|334.62|332.62|14
1723705730000|2024-08-15 07:08:50|334.66|332.66|334.71|332.71|334.72|332.72|334.61|332.61|21
1723705740000|2024-08-15 07:09:00|334.72|332.72|334.86|332.86|334.86|332.86|334.72|332.72|8
1723705750000|2024-08-15 07:09:10|334.83|332.83|334.58|332.58|334.87|332.87|334.53|332.53|23
1723705760000|2024-08-15 07:09:20|334.57|332.57|334.56|332.56|334.58|332.58|334.49|332.49|17
1723705770000|2024-08-15 07:09:30|334.57|332.57|334.55|332.55|334.58|332.58|334.5|332.5|19
1723705780000|2024-08-15 07:09:40|334.57|332.57|334.55|332.55|334.58|332.58|334.5|332.5|9
1723705790000|2024-08-15 07:09:50|334.53|332.53|334.47|332.47|334.54|332.54|334.41|332.41|19
1723705800000|2024-08-15 07:10:00|334.48|332.48|334.52|332.52|334.54|332.54|334.46|332.46|17
1723705810000|2024-08-15 07:10:10|334.51|332.51|334.48|332.48|334.51|332.51|334.45|332.45|14
1723705820000|2024-08-15 07:10:20|334.47|332.47|334.57|332.57|334.64|332.64|334.47|332.47|20
1723705830000|2024-08-15 07:10:30|334.58|332.58|334.52|332.52|334.58|332.58|334.48|332.48|19
1723705840000|2024-08-15 07:10:40|334.53|332.53|334.52|332.52|334.55|332.55|334.52|332.52|15
1723705850000|2024-08-15 07:10:50|334.53|332.53|334.58|332.58|334.58|332.58|334.53|332.53|15
1723705860000|2024-08-15 07:11:00|334.59|332.59|334.81|332.81|334.81|332.81|334.59|332.59|18
1723705870000|2024-08-15 07:11:10|334.8|332.8|334.86|332.86|334.86|332.86|334.77|332.77|9
1723705880000|2024-08-15 07:11:20|334.88|332.88|334.9|332.9|334.9|332.9|334.87|332.87|4
1723705890000|2024-08-15 07:11:30|334.87|332.87|334.9|332.9|334.9|332.9|334.87|332.87|6
1723705900000|2024-08-15 07:11:40|334.87|332.87|334.9|332.9|334.94|332.94|334.85|332.85|16
1723705910000|2024-08-15 07:11:50|334.91|332.91|334.97|332.97|334.97|332.97|334.9|332.9|9
1723705920000|2024-08-15 07:12:00|334.92|332.92|334.93|332.93|334.98|332.98|334.89|332.89|17
1723705930000|2024-08-15 07:12:10|334.92|332.92|334.98|332.98|335|333|334.92|332.92|12
1723705940000|2024-08-15 07:12:20|334.99|332.99|335|333|335.03|333.03|334.98|332.98|12
1723705950000|2024-08-15 07:12:30|335.01|333.01|335.1|333.1|335.1|333.1|335.01|333.01|11
1723705960000|2024-08-15 07:12:40|335.15|333.15|335.18|333.18|335.19|333.19|335.03|333.03|17
1723705970000|2024-08-15 07:12:50|335.19|333.19|335.28|333.28|335.28|333.28|335.19|333.19|6
1723705980000|2024-08-15 07:13:00|335.29|333.29|335.26|333.26|335.29|333.29|335.22|333.22|13
1723705990000|2024-08-15 07:13:10|335.27|333.27|335.28|333.28|335.31|333.31|335.26|333.26|13
1723706000000|2024-08-15 07:13:20|335.24|333.24|335.18|333.18|335.24|333.24|335.18|333.18|5
1723706010000|2024-08-15 07:13:30|335.19|333.19|335.19|333.19|335.19|333.19|335.19|333.19|1
1723706020000|2024-08-15 07:13:40|335.18|333.18|335.18|333.18|335.18|333.18|335.18|333.18|1
1723706030000|2024-08-15 07:13:50|335.17|333.17|335.18|333.18|335.18|333.18|335.17|333.17|2
1723706050000|2024-08-15 07:14:10|335.19|333.19|335.22|333.22|335.24|333.24|335.19|333.19|4
1723706060000|2024-08-15 07:14:20|335.21|333.21|335.32|333.32|335.39|333.39|335.2|333.2|14
1723706070000|2024-08-15 07:14:30|335.33|333.33|335.3|333.3|335.33|333.33|335.29|333.29|12
1723706080000|2024-08-15 07:14:40|335.29|333.29|335.28|333.28|335.3|333.3|335.26|333.26|9
1723706090000|2024-08-15 07:14:50|335.27|333.27|335.32|333.32|335.33|333.33|335.27|333.27|7
1723706100000|2024-08-15 07:15:00|335.33|333.33|335.37|333.37|335.38|333.38|335.31|333.31|17
1723706110000|2024-08-15 07:15:10|335.38|333.38|335.47|333.47|335.51|333.51|335.38|333.38|10
1723706120000|2024-08-15 07:15:20|335.45|333.45|335.47|333.47|335.47|333.47|335.4|333.4|10
1723706130000|2024-08-15 07:15:30|335.5|333.5|335.65|333.65|335.65|333.65|335.49|333.49|14
1723706140000|2024-08-15 07:15:40|335.6|333.6|335.47|333.47|335.6|333.6|335.47|333.47|6
1723706150000|2024-08-15 07:15:50|335.49|333.49|335.57|333.57|335.57|333.57|335.49|333.49|11
1723706160000|2024-08-15 07:16:00|335.56|333.56|335.5|333.5|335.56|333.56|335.49|333.49|12
1723706170000|2024-08-15 07:16:10|335.49|333.49|335.4|333.4|335.5|333.5|335.38|333.38|15
1723706180000|2024-08-15 07:16:20|335.39|333.39|335.38|333.38|335.39|333.39|335.38|333.38|10
1723706190000|2024-08-15 07:16:30|335.39|333.39|335.43|333.43|335.44|333.44|335.39|333.39|10
1723706200000|2024-08-15 07:16:40|335.41|333.41|335.44|333.44|335.5|333.5|335.41|333.41|9
1723706210000|2024-08-15 07:16:50|335.42|333.42|335.41|333.41|335.42|333.42|335.35|333.35|8
1723706220000|2024-08-15 07:17:00|335.5|333.5|335.61|333.61|335.61|333.61|335.47|333.47|16
1723706230000|2024-08-15 07:17:10|335.6|333.6|335.53|333.53|335.6|333.6|335.53|333.53|10
1723706240000|2024-08-15 07:17:20|335.56|333.56|335.51|333.51|335.56|333.56|335.51|333.51|5
1723706250000|2024-08-15 07:17:30|335.37|333.37|335.25|333.25|335.37|333.37|335.25|333.25|6
1723706260000|2024-08-15 07:17:40|335.13|333.13|335.05|333.05|335.13|333.13|335.05|333.05|5
1723706270000|2024-08-15 07:17:50|335.04|333.04|335.15|333.15|335.15|333.15|335.04|333.04|15
1723706280000|2024-08-15 07:18:00|335.14|333.14|335.11|333.11|335.19|333.19|335.11|333.11|16
1723706290000|2024-08-15 07:18:10|335.07|333.07|335.14|333.14|335.14|333.14|335.05|333.05|17
1723706300000|2024-08-15 07:18:20|335.15|333.15|335.17|333.17|335.19|333.19|335.14|333.14|15
1723706310000|2024-08-15 07:18:30|335.19|333.19|335.17|333.17|335.19|333.19|335.15|333.15|11
1723706320000|2024-08-15 07:18:40|335.18|333.18|335.13|333.13|335.19|333.19|335.12|333.12|10
1723706330000|2024-08-15 07:18:50|335.06|333.06|334.89|332.89|335.06|333.06|334.87|332.87|16
1723706340000|2024-08-15 07:19:00|334.87|332.87|334.38|332.38|334.89|332.89|334.38|332.38|20
1723706350000|2024-08-15 07:19:10|334.39|332.39|334.45|332.45|334.54|332.54|334.39|332.39|26
1723706360000|2024-08-15 07:19:20|334.44|332.44|334.45|332.45|334.55|332.55|334.44|332.44|17
1723706370000|2024-08-15 07:19:30|334.47|332.47|334.41|332.41|334.55|332.55|334.38|332.38|25
1723706380000|2024-08-15 07:19:40|334.39|332.39|334.42|332.42|334.43|332.43|334.38|332.38|8
1723706390000|2024-08-15 07:19:50|334.41|332.41|334.47|332.47|334.47|332.47|334.35|332.35|13
1723706400000|2024-08-15 07:20:00|334.48|332.48|334.47|332.47|334.48|332.48|334.46|332.46|4
1723706410000|2024-08-15 07:20:10|334.49|332.49|334.71|332.71|334.71|332.71|334.49|332.49|7
1723706420000|2024-08-15 07:20:20|334.72|332.72|334.8|332.8|334.81|332.81|334.72|332.72|11
1723706430000|2024-08-15 07:20:30|334.76|332.76|334.73|332.73|334.79|332.79|334.73|332.73|12
1723706440000|2024-08-15 07:20:40|334.72|332.72|334.77|332.77|334.78|332.78|334.72|332.72|10
1723706450000|2024-08-15 07:20:50|334.78|332.78|334.51|332.51|334.78|332.78|334.49|332.49|18
1723706460000|2024-08-15 07:21:00|334.49|332.49|334.01|332.01|334.52|332.52|333.97|331.97|28
1723706470000|2024-08-15 07:21:10|333.97|331.97|334.53|332.53|334.57|332.57|333.97|331.97|27
1723706480000|2024-08-15 07:21:20|334.54|332.54|334.72|332.72|334.74|332.74|334.54|332.54|22
1723706490000|2024-08-15 07:21:30|334.73|332.73|334.7|332.7|334.74|332.74|334.6|332.6|25
1723706500000|2024-08-15 07:21:40|334.69|332.69|334.81|332.81|334.84|332.84|334.56|332.56|23
1723706510000|2024-08-15 07:21:50|334.83|332.83|334.91|332.91|335|333|334.82|332.82|23
1723706520000|2024-08-15 07:22:00|334.92|332.92|334.86|332.86|334.95|332.95|334.86|332.86|16
1723706530000|2024-08-15 07:22:10|334.87|332.87|334.81|332.81|334.9|332.9|334.81|332.81|13
1723706540000|2024-08-15 07:22:20|334.8|332.8|334.71|332.71|334.81|332.81|334.67|332.67|13
1723706550000|2024-08-15 07:22:30|334.67|332.67|334.64|332.64|334.67|332.67|334.57|332.57|22
1723706560000|2024-08-15 07:22:40|334.65|332.65|334.63|332.63|334.7|332.7|334.62|332.62|19
1723706570000|2024-08-15 07:22:50|334.65|332.65|334.63|332.63|334.67|332.67|334.62|332.62|12
1723706580000|2024-08-15 07:23:00|334.62|332.62|334.45|332.45|334.62|332.62|334.45|332.45|7
1723706590000|2024-08-15 07:23:10|334.46|332.46|334.6|332.6|334.61|332.61|334.43|332.43|23
1723706600000|2024-08-15 07:23:20|334.61|332.61|334.62|332.62|334.62|332.62|334.6|332.6|13
1723706610000|2024-08-15 07:23:30|334.6|332.6|334.6|332.6|334.61|332.61|334.6|332.6|3
1723706620000|2024-08-15 07:23:40|334.59|332.59|334.59|332.59|334.59|332.59|334.54|332.54|17
1723706630000|2024-08-15 07:23:50|334.6|332.6|334.58|332.58|334.6|332.6|334.57|332.57|17
1723706640000|2024-08-15 07:24:00|334.59|332.59|334.42|332.42|334.6|332.6|334.42|332.42|14
1723706650000|2024-08-15 07:24:10|334.43|332.43|334.46|332.46|334.46|332.46|334.35|332.35|19
1723706660000|2024-08-15 07:24:20|334.42|332.42|334.28|332.28|334.44|332.44|334.27|332.27|20
1723706670000|2024-08-15 07:24:30|334.29|332.29|334.2|332.2|334.32|332.32|334.17|332.17|17
1723706680000|2024-08-15 07:24:40|334.21|332.21|334.25|332.25|334.25|332.25|334.16|332.16|22
1723706690000|2024-08-15 07:24:50|334.23|332.23|334.25|332.25|334.3|332.3|334.2|332.2|12
1723706700000|2024-08-15 07:25:00|334.13|332.13|334.32|332.32|334.32|332.32|334.13|332.13|18
1723706710000|2024-08-15 07:25:10|334.33|332.33|334.24|332.24|334.33|332.33|334.2|332.2|14
1723706720000|2024-08-15 07:25:20|334.23|332.23|334.28|332.28|334.31|332.31|334.22|332.22|13
1723706730000|2024-08-15 07:25:30|334.27|332.27|334.39|332.39|334.39|332.39|334.26|332.26|16
1723706740000|2024-08-15 07:25:40|334.4|332.4|334.47|332.47|334.55|332.55|334.4|332.4|10
1723706750000|2024-08-15 07:25:50|334.51|332.51|334.55|332.55|334.55|332.55|334.48|332.48|9
1723706760000|2024-08-15 07:26:00|334.58|332.58|334.45|332.45|334.6|332.6|334.45|332.45|16
1723706770000|2024-08-15 07:26:10|334.44|332.44|334.51|332.51|334.51|332.51|334.44|332.44|5
1723706780000|2024-08-15 07:26:20|334.46|332.46|334.45|332.45|334.51|332.51|334.44|332.44|14
1723706790000|2024-08-15 07:26:30|334.44|332.44|334.42|332.42|334.44|332.44|334.42|332.42|11
1723706800000|2024-08-15 07:26:40|334.38|332.38|334.33|332.33|334.4|332.4|334.3|332.3|18
1723706810000|2024-08-15 07:26:50|334.34|332.34|334.42|332.42|334.42|332.42|334.34|332.34|9
1723706820000|2024-08-15 07:27:00|334.43|332.43|334.47|332.47|334.53|332.53|334.43|332.43|19
1723706830000|2024-08-15 07:27:10|334.48|332.48|334.47|332.47|334.51|332.51|334.45|332.45|21
1723706840000|2024-08-15 07:27:20|334.5|332.5|334.56|332.56|334.59|332.59|334.49|332.49|13
1723706850000|2024-08-15 07:27:30|334.54|332.54|334.52|332.52|334.57|332.57|334.5|332.5|14
1723706860000|2024-08-15 07:27:40|334.51|332.51|334.54|332.54|334.54|332.54|334.51|332.51|13
1723706870000|2024-08-15 07:27:50|334.56|332.56|334.5|332.5|334.56|332.56|334.5|332.5|7
1723706880000|2024-08-15 07:28:00|334.52|332.52|334.45|332.45|334.52|332.52|334.44|332.44|16
1723706890000|2024-08-15 07:28:10|334.44|332.44|334.41|332.41|334.45|332.45|334.34|332.34|10
1723706900000|2024-08-15 07:28:20|334.4|332.4|334.31|332.31|334.42|332.42|334.31|332.31|8
1723706910000|2024-08-15 07:28:30|334.25|332.25|334.26|332.26|334.29|332.29|334.23|332.23|6
1723706920000|2024-08-15 07:28:40|334.27|332.27|334.19|332.19|334.27|332.27|334.17|332.17|9
1723706930000|2024-08-15 07:28:50|334.21|332.21|334.23|332.23|334.29|332.29|334.17|332.17|16
1723706940000|2024-08-15 07:29:00|334.27|332.27|334.09|332.09|334.27|332.27|334.03|332.03|16
1723706950000|2024-08-15 07:29:10|334.08|332.08|333.86|331.86|334.08|332.08|333.66|331.66|25
1723706960000|2024-08-15 07:29:20|333.87|331.87|333.86|331.86|333.89|331.89|333.86|331.86|5
1723706970000|2024-08-15 07:29:30|333.83|331.83|333.83|331.83|333.86|331.86|333.82|331.82|17
1723706980000|2024-08-15 07:29:40|333.82|331.82|333.81|331.81|333.84|331.84|333.75|331.75|19
1723706990000|2024-08-15 07:29:50|333.85|331.85|333.86|331.86|333.86|331.86|333.79|331.79|16
1723707000000|2024-08-15 07:30:00|333.89|331.89|334.09|332.09|334.09|332.09|333.89|331.89|6
1723707010000|2024-08-15 07:30:10|334.21|332.21|334.28|332.28|334.3|332.3|334.15|332.15|17
1723707020000|2024-08-15 07:30:20|334.24|332.24|334.03|332.03|334.24|332.24|334.03|332.03|14
1723707030000|2024-08-15 07:30:30|334.04|332.04|333.86|331.86|334.05|332.05|333.86|331.86|24
1723707040000|2024-08-15 07:30:40|333.8|331.8|333.6|331.6|333.8|331.8|333.58|331.58|15
1723707050000|2024-08-15 07:30:50|333.65|331.65|333.6|331.6|333.65|331.65|333.6|331.6|9
1723707060000|2024-08-15 07:31:00|333.64|331.64|333.92|331.92|333.92|331.92|333.64|331.64|13
1723707070000|2024-08-15 07:31:10|333.9|331.9|334.01|332.01|334.01|332.01|333.79|331.79|27
1723707080000|2024-08-15 07:31:20|334|332|334.31|332.31|334.31|332.31|333.94|331.94|28
1723707090000|2024-08-15 07:31:30|334.33|332.33|334.14|332.14|334.33|332.33|334.13|332.13|23
1723707100000|2024-08-15 07:31:40|334.15|332.15|334.15|332.15|334.24|332.24|334.14|332.14|21
1723707110000|2024-08-15 07:31:50|334.14|332.14|334.11|332.11|334.15|332.15|333.99|331.99|26
1723707120000|2024-08-15 07:32:00|334.09|332.09|334.39|332.39|334.39|332.39|334.09|332.09|20
1723707130000|2024-08-15 07:32:10|334.4|332.4|334.35|332.35|334.4|332.4|334.25|332.25|17
1723707140000|2024-08-15 07:32:20|334.37|332.37|334.13|332.13|334.39|332.39|334.02|332.02|26
1723707150000|2024-08-15 07:32:30|334.12|332.12|333.96|331.96|334.12|332.12|333.91|331.91|21
1723707160000|2024-08-15 07:32:40|333.95|331.95|333.76|331.76|333.95|331.95|333.75|331.75|16
1723707170000|2024-08-15 07:32:50|333.71|331.71|333.95|331.95|333.97|331.97|333.65|331.65|27
1723707180000|2024-08-15 07:33:00|333.94|331.94|333.96|331.96|333.96|331.96|333.75|331.75|24
1723707190000|2024-08-15 07:33:10|333.97|331.97|334.13|332.13|334.32|332.32|333.97|331.97|23
1723707200000|2024-08-15 07:33:20|334.07|332.07|334.22|332.22|334.22|332.22|334.03|332.03|10
1723707210000|2024-08-15 07:33:30|334.26|332.26|333.95|331.95|334.31|332.31|333.94|331.94|22
1723707220000|2024-08-15 07:33:40|333.94|331.94|334.03|332.03|334.04|332.04|333.94|331.94|20
1723707230000|2024-08-15 07:33:50|334.04|332.04|333.85|331.85|334.07|332.07|333.77|331.77|23
1723707240000|2024-08-15 07:34:00|333.84|331.84|334.03|332.03|334.04|332.04|333.77|331.77|16
1723707250000|2024-08-15 07:34:10|334.02|332.02|333.12|331.12|334.14|332.14|333.06|331.06|30
1723707260000|2024-08-15 07:34:20|333.14|331.14|332.9|330.9|333.2|331.2|332.9|330.9|17
1723707270000|2024-08-15 07:34:30|332.91|330.91|332.82|330.82|332.92|330.92|332.82|330.82|5
1723707280000|2024-08-15 07:34:40|332.81|330.81|332.92|330.92|332.92|330.92|332.81|330.81|9
1723707290000|2024-08-15 07:34:50|332.91|330.91|332.8|330.8|332.91|330.91|332.8|330.8|10
1723707300000|2024-08-15 07:35:00|332.79|330.79|332.83|330.83|332.83|330.83|332.78|330.78|5
1723707310000|2024-08-15 07:35:10|332.84|330.84|332.87|330.87|332.88|330.88|332.83|330.83|10
1723707320000|2024-08-15 07:35:20|332.88|330.88|333|331|333|331|332.88|330.88|7
1723707330000|2024-08-15 07:35:30|333.14|331.14|333.38|331.38|333.42|331.42|333.14|331.14|19
1723707340000|2024-08-15 07:35:40|333.43|331.43|333.37|331.37|333.44|331.44|333.33|331.33|10
1723707350000|2024-08-15 07:35:50|333.38|331.38|333.19|331.19|333.38|331.38|333.18|331.18|9
1723707360000|2024-08-15 07:36:00|333.2|331.2|333.61|331.61|333.62|331.62|333.2|331.2|12
1723707370000|2024-08-15 07:36:10|333.6|331.6|333.61|331.61|333.67|331.67|333.44|331.44|16
1723707380000|2024-08-15 07:36:20|333.62|331.62|333.67|331.67|333.73|331.73|333.62|331.62|17
1723707390000|2024-08-15 07:36:30|333.66|331.66|333.74|331.74|333.76|331.76|333.65|331.65|16
1723707400000|2024-08-15 07:36:40|333.77|331.77|333.83|331.83|333.83|331.83|333.72|331.72|19
1723707410000|2024-08-15 07:36:50|333.84|331.84|333.84|331.84|333.91|331.91|333.84|331.84|13
1723707420000|2024-08-15 07:37:00|333.87|331.87|333.96|331.96|333.97|331.97|333.85|331.85|21
1723707430000|2024-08-15 07:37:10|333.94|331.94|334.36|332.36|334.36|332.36|333.94|331.94|16
1723707440000|2024-08-15 07:37:20|334.42|332.42|334.64|332.64|334.76|332.76|334.36|332.36|19
1723707450000|2024-08-15 07:37:30|334.66|332.66|334.64|332.64|334.69|332.69|334.64|332.64|12
1723707460000|2024-08-15 07:37:40|334.52|332.52|334.3|332.3|334.52|332.52|334.28|332.28|8
1723707470000|2024-08-15 07:37:50|334.29|332.29|334.28|332.28|334.32|332.32|334.28|332.28|16
1723707480000|2024-08-15 07:38:00|334.29|332.29|334.25|332.25|334.29|332.29|334.2|332.2|26
1723707490000|2024-08-15 07:38:10|334.24|332.24|334.12|332.12|334.24|332.24|334.12|332.12|11
1723707500000|2024-08-15 07:38:20|334.08|332.08|334.24|332.24|334.25|332.25|334.05|332.05|19
1723707510000|2024-08-15 07:38:30|334.25|332.25|334.28|332.28|334.37|332.37|334.25|332.25|21
1723707520000|2024-08-15 07:38:40|334.27|332.27|334.33|332.33|334.34|332.34|334.27|332.27|15
1723707530000|2024-08-15 07:38:50|334.32|332.32|334|332|334.32|332.32|334|332|22
1723707540000|2024-08-15 07:39:00|333.95|331.95|333.96|331.96|333.97|331.97|333.88|331.88|18
1723707550000|2024-08-15 07:39:10|333.95|331.95|333.82|331.82|333.95|331.95|333.82|331.82|13
1723707560000|2024-08-15 07:39:20|333.8|331.8|333.79|331.79|333.8|331.8|333.76|331.76|10
1723707570000|2024-08-15 07:39:30|333.78|331.78|333.81|331.81|333.81|331.81|333.78|331.78|5
1723707580000|2024-08-15 07:39:40|333.8|331.8|333.81|331.81|333.81|331.81|333.77|331.77|7
1723707590000|2024-08-15 07:39:50|333.8|331.8|333.81|331.81|333.81|331.81|333.78|331.78|6
1723707600000|2024-08-15 07:40:00|333.9|331.9|334.01|332.01|334.04|332.04|333.88|331.88|13
1723707610000|2024-08-15 07:40:10|334|332|333.89|331.89|334|332|333.88|331.88|12
1723707620000|2024-08-15 07:40:20|333.91|331.91|333.75|331.75|333.91|331.91|333.68|331.68|23
1723707630000|2024-08-15 07:40:30|333.72|331.72|333.57|331.57|333.72|331.72|333.57|331.57|23
1723707640000|2024-08-15 07:40:40|333.56|331.56|333.52|331.52|333.56|331.56|333.48|331.48|17
1723707650000|2024-08-15 07:40:50|333.55|331.55|333.53|331.53|333.55|331.55|333.51|331.51|11
1723707660000|2024-08-15 07:41:00|333.52|331.52|333.55|331.55|333.55|331.55|333.52|331.52|12
1723707670000|2024-08-15 07:41:10|333.54|331.54|333.53|331.53|333.54|331.54|333.48|331.48|6
1723707680000|2024-08-15 07:41:20|333.63|331.63|333.76|331.76|333.81|331.81|333.63|331.63|14
1723707690000|2024-08-15 07:41:30|333.75|331.75|333.53|331.53|333.75|331.75|333.53|331.53|10
1723707700000|2024-08-15 07:41:40|333.52|331.52|333.57|331.57|333.64|331.64|333.5|331.5|19
1723707710000|2024-08-15 07:41:50|333.58|331.58|333.57|331.57|333.58|331.58|333.52|331.52|9
1723707720000|2024-08-15 07:42:00|333.68|331.68|333.81|331.81|333.82|331.82|333.68|331.68|9
1723707730000|2024-08-15 07:42:10|333.8|331.8|333.78|331.78|333.8|331.8|333.76|331.76|17
1723707740000|2024-08-15 07:42:20|333.8|331.8|333.84|331.84|333.86|331.86|333.79|331.79|16
1723707750000|2024-08-15 07:42:30|333.85|331.85|333.86|331.86|333.86|331.86|333.84|331.84|6
1723707760000|2024-08-15 07:42:40|333.92|331.92|334.03|332.03|334.05|332.05|333.92|331.92|12
1723707770000|2024-08-15 07:42:50|334.04|332.04|334.04|332.04|334.04|332.04|334.03|332.03|3
1723707780000|2024-08-15 07:43:00|334.03|332.03|333.9|331.9|334.03|332.03|333.89|331.89|13
1723707790000|2024-08-15 07:43:10|333.89|331.89|333.88|331.88|333.9|331.9|333.82|331.82|13
1723707800000|2024-08-15 07:43:20|333.87|331.87|334.02|332.02|334.04|332.04|333.87|331.87|13
1723707810000|2024-08-15 07:43:30|334.01|332.01|334.04|332.04|334.04|332.04|334.01|332.01|3
1723707820000|2024-08-15 07:43:40|334.03|332.03|333.92|331.92|334.03|332.03|333.92|331.92|7
1723707830000|2024-08-15 07:43:50|333.93|331.93|334.1|332.1|334.1|332.1|333.93|331.93|6
1723707840000|2024-08-15 07:44:00|334.14|332.14|334.19|332.19|334.22|332.22|334.13|332.13|15
1723707850000|2024-08-15 07:44:10|334.2|332.2|334.14|332.14|334.2|332.2|334.14|332.14|7
1723707860000|2024-08-15 07:44:20|334.15|332.15|334.22|332.22|334.22|332.22|334.15|332.15|7
1723707870000|2024-08-15 07:44:30|334.21|332.21|334.27|332.27|334.27|332.27|334.21|332.21|9
1723707880000|2024-08-15 07:44:40|334.26|332.26|334.36|332.36|334.36|332.36|334.26|332.26|12
1723707890000|2024-08-15 07:44:50|334.37|332.37|334.51|332.51|334.52|332.52|334.36|332.36|9
1723707900000|2024-08-15 07:45:00|334.54|332.54|334.55|332.55|334.68|332.68|334.51|332.51|21
1723707910000|2024-08-15 07:45:10|334.53|332.53|334.27|332.27|334.53|332.53|334.23|332.23|23
1723707920000|2024-08-15 07:45:20|334.29|332.29|334.28|332.28|334.29|332.29|334.25|332.25|20
1723707930000|2024-08-15 07:45:30|334.27|332.27|334.27|332.27|334.28|332.28|334.23|332.23|8
1723707940000|2024-08-15 07:45:40|334.26|332.26|334.13|332.13|334.26|332.26|334.11|332.11|12
1723707950000|2024-08-15 07:45:50|334.11|332.11|334.16|332.16|334.16|332.16|334.11|332.11|8
1723707960000|2024-08-15 07:46:00|334.17|332.17|334.1|332.1|334.18|332.18|334.06|332.06|22
1723707970000|2024-08-15 07:46:10|334.11|332.11|334.09|332.09|334.15|332.15|334.04|332.04|23
1723707980000|2024-08-15 07:46:20|334.08|332.08|334.01|332.01|334.14|332.14|334.01|332.01|15
1723707990000|2024-08-15 07:46:30|333.94|331.94|333.98|331.98|334.05|332.05|333.91|331.91|28
1723708000000|2024-08-15 07:46:40|333.97|331.97|334.05|332.05|334.14|332.14|333.96|331.96|21
1723708010000|2024-08-15 07:46:50|334.06|332.06|334.02|332.02|334.16|332.16|334.02|332.02|15
1723708020000|2024-08-15 07:47:00|334.05|332.05|334.06|332.06|334.08|332.08|334.02|332.02|13
1723708030000|2024-08-15 07:47:10|334.04|332.04|334.09|332.09|334.09|332.09|333.97|331.97|15
1723708040000|2024-08-15 07:47:20|334.1|332.1|334.14|332.14|334.24|332.24|334.1|332.1|15
1723708050000|2024-08-15 07:47:30|334.13|332.13|334.13|332.13|334.2|332.2|334.13|332.13|16
1723708060000|2024-08-15 07:47:40|334.15|332.15|334.11|332.11|334.15|332.15|334.11|332.11|20
1723708070000|2024-08-15 07:47:50|334.08|332.08|334.08|332.08|334.08|332.08|334.08|332.08|1
1723708080000|2024-08-15 07:48:00|334.09|332.09|334.19|332.19|334.19|332.19|334.09|332.09|11
1723708090000|2024-08-15 07:48:10|334.18|332.18|333.96|331.96|334.18|332.18|333.92|331.92|17
1723708100000|2024-08-15 07:48:20|333.97|331.97|334.15|332.15|334.15|332.15|333.96|331.96|21
1723708110000|2024-08-15 07:48:30|334.13|332.13|334.15|332.15|334.16|332.16|334.13|332.13|5
1723708120000|2024-08-15 07:48:40|334.13|332.13|334.14|332.14|334.16|332.16|334.13|332.13|9
1723708130000|2024-08-15 07:48:50|334.15|332.15|334.06|332.06|334.16|332.16|334.06|332.06|11
1723708140000|2024-08-15 07:49:00|334.05|332.05|334.2|332.2|334.2|332.2|334.05|332.05|12
1723708150000|2024-08-15 07:49:10|334.21|332.21|334.2|332.2|334.23|332.23|334.2|332.2|11
1723708160000|2024-08-15 07:49:20|334.19|332.19|334.09|332.09|334.19|332.19|334.09|332.09|22
1723708170000|2024-08-15 07:49:30|334.1|332.1|334.08|332.08|334.1|332.1|334.08|332.08|2
1723708180000|2024-08-15 07:49:40|334.02|332.02|334.06|332.06|334.06|332.06|334.02|332.02|13
1723708190000|2024-08-15 07:49:50|334.05|332.05|334.03|332.03|334.05|332.05|334|332|11
1723708200000|2024-08-15 07:50:00|334.04|332.04|334.09|332.09|334.09|332.09|334.04|332.04|11
1723708210000|2024-08-15 07:50:10|334.1|332.1|334.13|332.13|334.14|332.14|334.1|332.1|15
1723708220000|2024-08-15 07:50:20|334.14|332.14|334.31|332.31|334.32|332.32|334.14|332.14|15
1723708230000|2024-08-15 07:50:30|334.34|332.34|334.33|332.33|334.34|332.34|334.31|332.31|5
1723708240000|2024-08-15 07:50:40|334.34|332.34|334.36|332.36|334.37|332.37|334.33|332.33|5
1723708250000|2024-08-15 07:50:50|334.37|332.37|334.46|332.46|334.46|332.46|334.36|332.36|13
1723708260000|2024-08-15 07:51:00|334.47|332.47|334.7|332.7|334.71|332.71|334.47|332.47|12
1723708270000|2024-08-15 07:51:10|334.66|332.66|334.89|332.89|334.89|332.89|334.66|332.66|19
1723708280000|2024-08-15 07:51:20|334.88|332.88|334.93|332.93|334.96|332.96|334.88|332.88|12
1723708290000|2024-08-15 07:51:30|334.91|332.91|334.93|332.93|334.94|332.94|334.91|332.91|6
1723708300000|2024-08-15 07:51:40|334.91|332.91|334.93|332.93|334.97|332.97|334.87|332.87|10
1723708310000|2024-08-15 07:51:50|334.92|332.92|334.89|332.89|334.92|332.92|334.89|332.89|4
1723708320000|2024-08-15 07:52:00|334.85|332.85|334.77|332.77|334.85|332.85|334.73|332.73|8
1723708330000|2024-08-15 07:52:10|334.78|332.78|334.78|332.78|334.8|332.8|334.75|332.75|12
1723708340000|2024-08-15 07:52:20|334.76|332.76|334.83|332.83|334.85|332.85|334.76|332.76|15
1723708350000|2024-08-15 07:52:30|334.84|332.84|334.75|332.75|334.84|332.84|334.73|332.73|11
1723708360000|2024-08-15 07:52:40|334.74|332.74|334.74|332.74|334.76|332.76|334.72|332.72|13
1723708370000|2024-08-15 07:52:50|334.73|332.73|334.62|332.62|334.73|332.73|334.61|332.61|12
1723708380000|2024-08-15 07:53:00|334.61|332.61|334.59|332.59|334.63|332.63|334.58|332.58|14
1723708390000|2024-08-15 07:53:10|334.61|332.61|334.52|332.52|334.62|332.62|334.48|332.48|21
1723708400000|2024-08-15 07:53:20|334.53|332.53|334.48|332.48|334.54|332.54|334.48|332.48|13
1723708410000|2024-08-15 07:53:30|334.5|332.5|334.38|332.38|334.5|332.5|334.37|332.37|8
1723708420000|2024-08-15 07:53:40|334.37|332.37|334.38|332.38|334.41|332.41|334.36|332.36|11
1723708430000|2024-08-15 07:53:50|334.39|332.39|334.59|332.59|334.6|332.6|334.39|332.39|15
1723708440000|2024-08-15 07:54:00|334.6|332.6|334.58|332.58|334.61|332.61|334.57|332.57|17
1723708450000|2024-08-15 07:54:10|334.6|332.6|334.53|332.53|334.6|332.6|334.51|332.51|13
1723708460000|2024-08-15 07:54:20|334.54|332.54|334.5|332.5|334.54|332.54|334.5|332.5|5
1723708470000|2024-08-15 07:54:30|334.53|332.53|334.5|332.5|334.53|332.53|334.49|332.49|9
1723708480000|2024-08-15 07:54:40|334.51|332.51|334.53|332.53|334.53|332.53|334.51|332.51|3
1723708490000|2024-08-15 07:54:50|334.51|332.51|334.44|332.44|334.51|332.51|334.44|332.44|14
1723708510000|2024-08-15 07:55:10|334.47|332.47|334.67|332.67|334.68|332.68|334.47|332.47|15
1723708520000|2024-08-15 07:55:20|334.68|332.68|334.82|332.82|334.82|332.82|334.68|332.68|11
1723708530000|2024-08-15 07:55:30|334.83|332.83|334.87|332.87|334.91|332.91|334.83|332.83|19
1723708540000|2024-08-15 07:55:40|334.89|332.89|334.91|332.91|334.91|332.91|334.87|332.87|10
1723708550000|2024-08-15 07:55:50|334.92|332.92|334.91|332.91|334.92|332.92|334.87|332.87|18
1723708560000|2024-08-15 07:56:00|334.92|332.92|335.29|333.29|335.31|333.31|334.91|332.91|18
1723708570000|2024-08-15 07:56:10|335.28|333.28|335.3|333.3|335.34|333.34|335.28|333.28|16
1723708580000|2024-08-15 07:56:20|335.36|333.36|335.48|333.48|335.52|333.52|335.36|333.36|16
1723708590000|2024-08-15 07:56:30|335.47|333.47|335.42|333.42|335.47|333.47|335.42|333.42|6
1723708600000|2024-08-15 07:56:40|335.41|333.41|335.32|333.32|335.46|333.46|335.3|333.3|15
1723708610000|2024-08-15 07:56:50|335.31|333.31|335.27|333.27|335.31|333.31|335.2|333.2|15
1723708620000|2024-08-15 07:57:00|335.25|333.25|335.36|333.36|335.36|333.36|335.23|333.23|16
1723708630000|2024-08-15 07:57:10|335.35|333.35|335.33|333.33|335.35|333.35|335.32|333.32|7
1723708640000|2024-08-15 07:57:20|335.31|333.31|335.29|333.29|335.31|333.31|335.29|333.29|2
1723708650000|2024-08-15 07:57:30|335.28|333.28|335.17|333.17|335.28|333.28|335.17|333.17|6
1723708660000|2024-08-15 07:57:40|335.16|333.16|334.99|332.99|335.16|333.16|334.99|332.99|8
1723708670000|2024-08-15 07:57:50|335|333|335.01|333.01|335.02|333.02|334.99|332.99|9
1723708680000|2024-08-15 07:58:00|334.99|332.99|334.96|332.96|334.99|332.99|334.96|332.96|4
1723708690000|2024-08-15 07:58:10|334.93|332.93|334.86|332.86|334.93|332.93|334.84|332.84|4
1723708700000|2024-08-15 07:58:20|334.85|332.85|334.91|332.91|334.92|332.92|334.84|332.84|17
1723708710000|2024-08-15 07:58:30|334.94|332.94|334.96|332.96|334.97|332.97|334.91|332.91|13
1723708720000|2024-08-15 07:58:40|334.95|332.95|334.95|332.95|334.95|332.95|334.94|332.94|3
1723708730000|2024-08-15 07:58:50|334.94|332.94|334.99|332.99|335.01|333.01|334.94|332.94|17
1723708740000|2024-08-15 07:59:00|335|333|334.91|332.91|335.02|333.02|334.9|332.9|14
1723708750000|2024-08-15 07:59:10|334.92|332.92|334.91|332.91|334.93|332.93|334.9|332.9|6
1723708760000|2024-08-15 07:59:20|334.92|332.92|334.97|332.97|334.97|332.97|334.92|332.92|15
1723708770000|2024-08-15 07:59:30|334.98|332.98|334.95|332.95|334.98|332.98|334.93|332.93|8
1723708780000|2024-08-15 07:59:40|334.94|332.94|334.87|332.87|334.94|332.94|334.87|332.87|13
1723708790000|2024-08-15 07:59:50|334.83|332.83|334.86|332.86|334.87|332.87|334.76|332.76|13
1723708800000|2024-08-15 08:00:00|334.87|332.87|334.84|332.84|334.92|332.92|334.82|332.82|20
1723708810000|2024-08-15 08:00:10|334.83|332.83|334.87|332.87|334.88|332.88|334.71|332.71|14
1723708820000|2024-08-15 08:00:20|334.91|332.91|334.84|332.84|334.93|332.93|334.84|332.84|25
1723708830000|2024-08-15 08:00:30|334.83|332.83|334.73|332.73|334.83|332.83|334.72|332.72|16
1723708840000|2024-08-15 08:00:40|334.74|332.74|334.82|332.82|334.83|332.83|334.73|332.73|15
1723708850000|2024-08-15 08:00:50|334.84|332.84|334.93|332.93|334.94|332.94|334.79|332.79|18
1723708860000|2024-08-15 08:01:00|334.92|332.92|334.88|332.88|334.94|332.94|334.8|332.8|22
1723708870000|2024-08-15 08:01:10|334.89|332.89|334.88|332.88|334.96|332.96|334.88|332.88|19
1723708880000|2024-08-15 08:01:20|334.89|332.89|334.78|332.78|334.97|332.97|334.77|332.77|21
1723708890000|2024-08-15 08:01:30|334.77|332.77|334.71|332.71|334.79|332.79|334.7|332.7|20
1723708900000|2024-08-15 08:01:40|334.72|332.72|334.54|332.54|334.72|332.72|334.52|332.52|8
1723708910000|2024-08-15 08:01:50|334.62|332.62|334.49|332.49|334.62|332.62|334.49|332.49|6
1723708920000|2024-08-15 08:02:00|334.48|332.48|334.48|332.48|334.59|332.59|334.47|332.47|18
1723708930000|2024-08-15 08:02:10|334.47|332.47|334.45|332.45|334.48|332.48|334.44|332.44|10
1723708940000|2024-08-15 08:02:20|334.43|332.43|334.44|332.44|334.46|332.46|334.31|332.31|15
1723708950000|2024-08-15 08:02:30|334.43|332.43|334.43|332.43|334.45|332.45|334.42|332.42|10
1723708960000|2024-08-15 08:02:40|334.44|332.44|334.37|332.37|334.44|332.44|334.35|332.35|17
1723708970000|2024-08-15 08:02:50|334.4|332.4|334.41|332.41|334.44|332.44|334.4|332.4|21
1723708980000|2024-08-15 08:03:00|334.42|332.42|334.39|332.39|334.45|332.45|334.39|332.39|26
1723708990000|2024-08-15 08:03:10|334.4|332.4|334.38|332.38|334.43|332.43|334.36|332.36|15
1723709000000|2024-08-15 08:03:20|334.37|332.37|334.23|332.23|334.37|332.37|334.21|332.21|10
1723709010000|2024-08-15 08:03:30|334.24|332.24|334.13|332.13|334.24|332.24|334.1|332.1|9
1723709020000|2024-08-15 08:03:40|334.16|332.16|334.23|332.23|334.32|332.32|334.15|332.15|18
1723709030000|2024-08-15 08:03:50|334.22|332.22|334.22|332.22|334.24|332.24|334.2|332.2|18
1723709040000|2024-08-15 08:04:00|334.23|332.23|334.07|332.07|334.23|332.23|334.07|332.07|9
1723709050000|2024-08-15 08:04:10|334.08|332.08|334.05|332.05|334.08|332.08|334.05|332.05|9
1723709060000|2024-08-15 08:04:20|334.02|332.02|333.84|331.84|334.02|332.02|333.82|331.82|11
1723709070000|2024-08-15 08:04:30|333.83|331.83|333.87|331.87|333.87|331.87|333.83|331.83|9
1723709080000|2024-08-15 08:04:40|333.88|331.88|333.85|331.85|333.93|331.93|333.84|331.84|8
1723709090000|2024-08-15 08:04:50|333.84|331.84|334.15|332.15|334.18|332.18|333.84|331.84|16
1723709100000|2024-08-15 08:05:00|334.17|332.17|334.1|332.1|334.2|332.2|334.1|332.1|9
1723709110000|2024-08-15 08:05:10|334.07|332.07|333.84|331.84|334.08|332.08|333.84|331.84|17
1723709120000|2024-08-15 08:05:20|333.83|331.83|333.77|331.77|333.83|331.83|333.77|331.77|8
1723709130000|2024-08-15 08:05:30|333.68|331.68|333.56|331.56|333.68|331.68|333.54|331.54|17
1723709140000|2024-08-15 08:05:40|333.58|331.58|333.56|331.56|333.59|331.59|333.53|331.53|16
1723709150000|2024-08-15 08:05:50|333.58|331.58|333.75|331.75|333.75|331.75|333.57|331.57|15
1723709160000|2024-08-15 08:06:00|333.76|331.76|334.03|332.03|334.03|332.03|333.76|331.76|12
1723709170000|2024-08-15 08:06:10|334.04|332.04|334.12|332.12|334.12|332.12|334.04|332.04|7
1723709180000|2024-08-15 08:06:20|334.11|332.11|333.97|331.97|334.11|332.11|333.95|331.95|18
1723709190000|2024-08-15 08:06:30|333.98|331.98|334.19|332.19|334.19|332.19|333.97|331.97|16
1723709200000|2024-08-15 08:06:40|334.2|332.2|334.15|332.15|334.2|332.2|334.13|332.13|21
1723709210000|2024-08-15 08:06:50|334.17|332.17|334.08|332.08|334.17|332.17|334.08|332.08|10
1723709220000|2024-08-15 08:07:00|334.1|332.1|334.15|332.15|334.15|332.15|334.07|332.07|13
1723709230000|2024-08-15 08:07:10|334.14|332.14|334.09|332.09|334.15|332.15|334.09|332.09|16
1723709240000|2024-08-15 08:07:20|334.07|332.07|333.86|331.86|334.08|332.08|333.86|331.86|11
1723709250000|2024-08-15 08:07:30|333.89|331.89|333.9|331.9|333.9|331.9|333.85|331.85|14
1723709260000|2024-08-15 08:07:40|333.87|331.87|334.01|332.01|334.07|332.07|333.87|331.87|23
1723709270000|2024-08-15 08:07:50|334|332|333.96|331.96|334|332|333.91|331.91|11
1723709280000|2024-08-15 08:08:00|334.04|332.04|333.94|331.94|334.08|332.08|333.94|331.94|17
1723709290000|2024-08-15 08:08:10|333.96|331.96|333.91|331.91|333.96|331.96|333.87|331.87|16
1723709300000|2024-08-15 08:08:20|333.9|331.9|333.94|331.94|333.94|331.94|333.84|331.84|20
1723709310000|2024-08-15 08:08:30|333.92|331.92|334.04|332.04|334.07|332.07|333.91|331.91|16
1723709320000|2024-08-15 08:08:40|334.02|332.02|334.02|332.02|334.03|332.03|334.01|332.01|11
1723709330000|2024-08-15 08:08:50|334.03|332.03|334.01|332.01|334.08|332.08|334.01|332.01|18
1723709340000|2024-08-15 08:09:00|334.02|332.02|334.03|332.03|334.03|332.03|334.01|332.01|6
1723709350000|2024-08-15 08:09:10|333.99|331.99|333.97|331.97|333.99|331.99|333.96|331.96|4
1723709360000|2024-08-15 08:09:20|333.98|331.98|334.01|332.01|334.01|332.01|333.98|331.98|3
1723709370000|2024-08-15 08:09:30|334|332|334.27|332.27|334.28|332.28|334|332|17
1723709380000|2024-08-15 08:09:40|334.25|332.25|334.24|332.24|334.25|332.25|334.24|332.24|4
1723709390000|2024-08-15 08:09:50|334.18|332.18|334.07|332.07|334.18|332.18|334.03|332.03|12
1723709400000|2024-08-15 08:10:00|334.1|332.1|333.95|331.95|334.1|332.1|333.94|331.94|16
1723709410000|2024-08-15 08:10:10|333.93|331.93|333.81|331.81|333.93|331.93|333.76|331.76|14
1723709420000|2024-08-15 08:10:20|333.8|331.8|333.64|331.64|333.8|331.8|333.61|331.61|19
1723709430000|2024-08-15 08:10:30|333.69|331.69|333.69|331.69|333.77|331.77|333.69|331.69|11
1723709440000|2024-08-15 08:10:40|333.68|331.68|333.64|331.64|333.69|331.69|333.64|331.64|10
1723709450000|2024-08-15 08:10:50|333.65|331.65|333.6|331.6|333.65|331.65|333.6|331.6|16
1723709460000|2024-08-15 08:11:00|333.59|331.59|333.57|331.57|333.59|331.59|333.48|331.48|20
1723709470000|2024-08-15 08:11:10|333.56|331.56|333.5|331.5|333.6|331.6|333.5|331.5|12
1723709480000|2024-08-15 08:11:20|333.48|331.48|333.47|331.47|333.48|331.48|333.43|331.43|5
1723709490000|2024-08-15 08:11:30|333.45|331.45|333.47|331.47|333.47|331.47|333.43|331.43|6
1723709500000|2024-08-15 08:11:40|333.48|331.48|333.39|331.39|333.49|331.49|333.38|331.38|19
1723709510000|2024-08-15 08:11:50|333.38|331.38|333.48|331.48|333.48|331.48|333.38|331.38|11
1723709520000|2024-08-15 08:12:00|333.5|331.5|333.67|331.67|333.75|331.75|333.48|331.48|23
1723709530000|2024-08-15 08:12:10|333.65|331.65|333.66|331.66|333.71|331.71|333.65|331.65|15
1723709540000|2024-08-15 08:12:20|333.67|331.67|333.69|331.69|333.7|331.7|333.61|331.61|14
1723709550000|2024-08-15 08:12:30|333.7|331.7|333.74|331.74|333.74|331.74|333.65|331.65|12
1723709560000|2024-08-15 08:12:40|333.87|331.87|334.01|332.01|334.07|332.07|333.87|331.87|17
1723709570000|2024-08-15 08:12:50|334|332|334|332|334.06|332.06|333.98|331.98|11
1723709580000|2024-08-15 08:13:00|334.02|332.02|334.03|332.03|334.05|332.05|334|332|17
1723709590000|2024-08-15 08:13:10|334.04|332.04|334.06|332.06|334.07|332.07|334|332|12
1723709600000|2024-08-15 08:13:20|334.07|332.07|334.07|332.07|334.17|332.17|334.03|332.03|21
1723709610000|2024-08-15 08:13:30|334.09|332.09|334.22|332.22|334.22|332.22|334.07|332.07|11
1723709620000|2024-08-15 08:13:40|334.18|332.18|334.1|332.1|334.19|332.19|334.09|332.09|11
1723709630000|2024-08-15 08:13:50|334.09|332.09|334.06|332.06|334.09|332.09|334.06|332.06|7
1723709640000|2024-08-15 08:14:00|334.03|332.03|333.93|331.93|334.03|332.03|333.9|331.9|20
1723709650000|2024-08-15 08:14:10|333.94|331.94|333.92|331.92|333.94|331.94|333.91|331.91|6
1723709660000|2024-08-15 08:14:20|333.93|331.93|334.01|332.01|334.01|332.01|333.93|331.93|12
1723709670000|2024-08-15 08:14:30|334|332|333.96|331.96|334|332|333.95|331.95|10
1723709680000|2024-08-15 08:14:40|333.97|331.97|333.97|331.97|333.98|331.98|333.95|331.95|11
1723709690000|2024-08-15 08:14:50|333.96|331.96|334.01|332.01|334.01|332.01|333.95|331.95|15
1723709700000|2024-08-15 08:15:00|334.02|332.02|334.04|332.04|334.08|332.08|334.01|332.01|21
1723709710000|2024-08-15 08:15:10|334.02|332.02|333.99|331.99|334.02|332.02|333.99|331.99|3
1723709720000|2024-08-15 08:15:20|333.98|331.98|333.97|331.97|334.04|332.04|333.97|331.97|14
1723709730000|2024-08-15 08:15:30|333.98|331.98|334.04|332.04|334.07|332.07|333.98|331.98|18
1723709740000|2024-08-15 08:15:40|334.05|332.05|334.44|332.44|334.44|332.44|334.04|332.04|23
1723709750000|2024-08-15 08:15:50|334.43|332.43|334.43|332.43|334.45|332.45|334.4|332.4|10
1723709760000|2024-08-15 08:16:00|334.44|332.44|334.42|332.42|334.47|332.47|334.31|332.31|18
1723709770000|2024-08-15 08:16:10|334.45|332.45|334.43|332.43|334.46|332.46|334.39|332.39|14
1723709780000|2024-08-15 08:16:20|334.51|332.51|334.52|332.52|334.55|332.55|334.46|332.46|12
1723709790000|2024-08-15 08:16:30|334.49|332.49|334.66|332.66|334.68|332.68|334.49|332.49|12
1723709800000|2024-08-15 08:16:40|334.65|332.65|334.56|332.56|334.65|332.65|334.56|332.56|6
1723709810000|2024-08-15 08:16:50|334.58|332.58|334.47|332.47|334.58|332.58|334.46|332.46|13
1723709820000|2024-08-15 08:17:00|334.46|332.46|334.54|332.54|334.54|332.54|334.37|332.37|13
1723709830000|2024-08-15 08:17:10|334.59|332.59|334.64|332.64|334.68|332.68|334.59|332.59|10
1723709840000|2024-08-15 08:17:20|334.66|332.66|334.71|332.71|334.71|332.71|334.66|332.66|5
1723709850000|2024-08-15 08:17:30|334.77|332.77|334.76|332.76|334.77|332.77|334.72|332.72|14
1723709860000|2024-08-15 08:17:40|334.77|332.77|334.87|332.87|334.88|332.88|334.75|332.75|12
1723709870000|2024-08-15 08:17:50|334.85|332.85|334.76|332.76|334.85|332.85|334.76|332.76|5
1723709880000|2024-08-15 08:18:00|334.74|332.74|334.67|332.67|334.74|332.74|334.66|332.66|6
1723709890000|2024-08-15 08:18:10|334.68|332.68|334.72|332.72|334.74|332.74|334.67|332.67|11
1723709900000|2024-08-15 08:18:20|334.73|332.73|334.76|332.76|334.79|332.79|334.73|332.73|10
1723709910000|2024-08-15 08:18:30|334.75|332.75|334.73|332.73|334.75|332.75|334.7|332.7|12
1723709920000|2024-08-15 08:18:40|334.74|332.74|335.02|333.02|335.02|333.02|334.74|332.74|19
1723709930000|2024-08-15 08:18:50|335.03|333.03|335.03|333.03|335.03|333.03|335.01|333.01|5
1723709940000|2024-08-15 08:19:00|335.04|333.04|334.95|332.95|335.04|333.04|334.92|332.92|17
1723709950000|2024-08-15 08:19:10|335|333|335.04|333.04|335.1|333.1|335|333|16
1723709960000|2024-08-15 08:19:20|334.99|332.99|334.96|332.96|334.99|332.99|334.94|332.94|8
1723709970000|2024-08-15 08:19:30|334.97|332.97|334.94|332.94|334.97|332.97|334.92|332.92|4
1723709980000|2024-08-15 08:19:40|334.93|332.93|334.8|332.8|334.93|332.93|334.79|332.79|10
1723709990000|2024-08-15 08:19:50|334.86|332.86|334.86|332.86|334.93|332.93|334.86|332.86|13
1723710000000|2024-08-15 08:20:00|334.87|332.87|335.16|333.16|335.16|333.16|334.85|332.85|15
1723710010000|2024-08-15 08:20:10|335.17|333.17|335.26|333.26|335.26|333.26|335.15|333.15|9
1723710020000|2024-08-15 08:20:20|335.27|333.27|335.21|333.21|335.28|333.28|335.19|333.19|16
1723710030000|2024-08-15 08:20:30|335.2|333.2|335.25|333.25|335.26|333.26|335.2|333.2|10
1723710040000|2024-08-15 08:20:40|335.24|333.24|335.32|333.32|335.32|333.32|335.24|333.24|13
1723710050000|2024-08-15 08:20:50|335.33|333.33|335.29|333.29|335.33|333.33|335.29|333.29|8
1723710060000|2024-08-15 08:21:00|335.3|333.3|335.33|333.33|335.36|333.36|335.26|333.26|18
1723710070000|2024-08-15 08:21:10|335.32|333.32|335.41|333.41|335.41|333.41|335.32|333.32|16
1723710080000|2024-08-15 08:21:20|335.42|333.42|335.41|333.41|335.47|333.47|335.4|333.4|15
1723710090000|2024-08-15 08:21:30|335.4|333.4|335.42|333.42|335.44|333.44|335.4|333.4|5
1723710100000|2024-08-15 08:21:40|335.43|333.43|335.34|333.34|335.47|333.47|335.34|333.34|10
1723710110000|2024-08-15 08:21:50|335.33|333.33|335.22|333.22|335.33|333.33|335.22|333.22|7
1723710120000|2024-08-15 08:22:00|335.25|333.25|335.24|333.24|335.25|333.25|335.23|333.23|4
1723710130000|2024-08-15 08:22:10|335.25|333.25|335.27|333.27|335.27|333.27|335.24|333.24|9
1723710140000|2024-08-15 08:22:20|335.28|333.28|335.47|333.47|335.48|333.48|335.28|333.28|9
1723710150000|2024-08-15 08:22:30|335.46|333.46|335.49|333.49|335.49|333.49|335.46|333.46|3
1723710160000|2024-08-15 08:22:40|335.54|333.54|335.54|333.54|335.55|333.55|335.52|333.52|5
1723710170000|2024-08-15 08:22:50|335.52|333.52|335.45|333.45|335.52|333.52|335.45|333.45|5
1723710180000|2024-08-15 08:23:00|335.48|333.48|335.44|333.44|335.48|333.48|335.43|333.43|9
1723710190000|2024-08-15 08:23:10|335.43|333.43|335.37|333.37|335.43|333.43|335.37|333.37|5
1723710200000|2024-08-15 08:23:20|335.36|333.36|335.26|333.26|335.36|333.36|335.26|333.26|10
1723710210000|2024-08-15 08:23:30|335.25|333.25|335.24|333.24|335.27|333.27|335.21|333.21|11
1723710220000|2024-08-15 08:23:40|335.23|333.23|335.23|333.23|335.24|333.24|335.22|333.22|12
1723710230000|2024-08-15 08:23:50|335.26|333.26|335.22|333.22|335.26|333.26|335.22|333.22|11
1723710240000|2024-08-15 08:24:00|335.23|333.23|335.25|333.25|335.27|333.27|335.22|333.22|10
1723710250000|2024-08-15 08:24:10|335.27|333.27|335.37|333.37|335.39|333.39|335.27|333.27|15
1723710260000|2024-08-15 08:24:20|335.38|333.38|335.73|333.73|335.76|333.76|335.38|333.38|20
1723710270000|2024-08-15 08:24:30|335.74|333.74|335.76|333.76|335.8|333.8|335.71|333.71|23
1723710280000|2024-08-15 08:24:40|335.77|333.77|335.73|333.73|335.78|333.78|335.73|333.73|9
1723710290000|2024-08-15 08:24:50|335.71|333.71|335.65|333.65|335.71|333.71|335.65|333.65|12
1723710300000|2024-08-15 08:25:00|335.66|333.66|335.71|333.71|335.78|333.78|335.66|333.66|22
1723710310000|2024-08-15 08:25:10|335.68|333.68|335.6|333.6|335.68|333.68|335.59|333.59|9
1723710320000|2024-08-15 08:25:20|335.62|333.62|335.61|333.61|335.64|333.64|335.6|333.6|13
1723710330000|2024-08-15 08:25:30|335.6|333.6|335.52|333.52|335.62|333.62|335.52|333.52|13
1723710340000|2024-08-15 08:25:40|335.45|333.45|335.34|333.34|335.48|333.48|335.34|333.34|13
1723710350000|2024-08-15 08:25:50|335.33|333.33|335.33|333.33|335.42|333.42|335.32|333.32|11
1723710360000|2024-08-15 08:26:00|335.35|333.35|335.48|333.48|335.48|333.48|335.35|333.35|19
1723710370000|2024-08-15 08:26:10|335.46|333.46|335.48|333.48|335.48|333.48|335.45|333.45|5
1723710380000|2024-08-15 08:26:20|335.47|333.47|335.42|333.42|335.48|333.48|335.41|333.41|17
1723710390000|2024-08-15 08:26:30|335.43|333.43|335.58|333.58|335.61|333.61|335.43|333.43|16
1723710400000|2024-08-15 08:26:40|335.62|333.62|335.55|333.55|335.66|333.66|335.55|333.55|13
1723710410000|2024-08-15 08:26:50|335.56|333.56|335.59|333.59|335.61|333.61|335.56|333.56|14
1723710420000|2024-08-15 08:27:00|335.6|333.6|335.6|333.6|335.6|333.6|335.54|333.54|21
1723710430000|2024-08-15 08:27:10|335.58|333.58|335.54|333.54|335.58|333.58|335.54|333.54|2
1723710440000|2024-08-15 08:27:20|335.53|333.53|335.45|333.45|335.54|333.54|335.43|333.43|20
1723710450000|2024-08-15 08:27:30|335.46|333.46|335.39|333.39|335.48|333.48|335.39|333.39|10
1723710460000|2024-08-15 08:27:40|335.38|333.38|335.35|333.35|335.38|333.38|335.34|333.34|9
1723710470000|2024-08-15 08:27:50|335.34|333.34|335.14|333.14|335.35|333.35|335.14|333.14|14
1723710480000|2024-08-15 08:28:00|335.19|333.19|335.16|333.16|335.23|333.23|335.16|333.16|17
1723710490000|2024-08-15 08:28:10|335.17|333.17|335.16|333.16|335.19|333.19|335.16|333.16|9
1723710500000|2024-08-15 08:28:20|335.17|333.17|335.27|333.27|335.27|333.27|335.16|333.16|11
1723710510000|2024-08-15 08:28:30|335.3|333.3|335.39|333.39|335.39|333.39|335.3|333.3|10
1723710520000|2024-08-15 08:28:40|335.38|333.38|335.42|333.42|335.44|333.44|335.38|333.38|13
1723710530000|2024-08-15 08:28:50|335.44|333.44|335.51|333.51|335.53|333.53|335.42|333.42|13
1723710540000|2024-08-15 08:29:00|335.5|333.5|335.63|333.63|335.63|333.63|335.5|333.5|15
1723710550000|2024-08-15 08:29:10|335.62|333.62|335.6|333.6|335.62|333.62|335.6|333.6|5
1723710560000|2024-08-15 08:29:20|335.61|333.61|335.63|333.63|335.63|333.63|335.61|333.61|3
1723710570000|2024-08-15 08:29:30|335.61|333.61|335.58|333.58|335.61|333.61|335.58|333.58|4
1723710580000|2024-08-15 08:29:40|335.59|333.59|335.68|333.68|335.68|333.68|335.59|333.59|3
1723710590000|2024-08-15 08:29:50|335.67|333.67|335.67|333.67|335.67|333.67|335.64|333.64|4
1723710600000|2024-08-15 08:30:00|335.66|333.66|335.61|333.61|335.66|333.66|335.58|333.58|8
1723710610000|2024-08-15 08:30:10|335.62|333.62|335.62|333.62|335.66|333.66|335.61|333.61|8
1723710620000|2024-08-15 08:30:20|335.63|333.63|335.59|333.59|335.65|333.65|335.58|333.58|7
1723710630000|2024-08-15 08:30:30|335.58|333.58|335.58|333.58|335.59|333.59|335.58|333.58|3
1723710640000|2024-08-15 08:30:40|335.57|333.57|335.55|333.55|335.57|333.57|335.55|333.55|3
1723710650000|2024-08-15 08:30:50|335.54|333.54|335.54|333.54|335.54|333.54|335.54|333.54|1
1723710660000|2024-08-15 08:31:00|335.53|333.53|335.5|333.5|335.53|333.53|335.5|333.5|4
1723710670000|2024-08-15 08:31:10|335.37|333.37|335.48|333.48|335.48|333.48|335.26|333.26|17
1723710680000|2024-08-15 08:31:20|335.51|333.51|335.62|333.62|335.67|333.67|335.51|333.51|15
1723710690000|2024-08-15 08:31:30|335.63|333.63|335.7|333.7|335.71|333.71|335.62|333.62|13
1723710700000|2024-08-15 08:31:40|335.74|333.74|335.74|333.74|335.74|333.74|335.71|333.71|8
1723710710000|2024-08-15 08:31:50|335.73|333.73|335.79|333.79|335.79|333.79|335.73|333.73|17
1723710720000|2024-08-15 08:32:00|335.82|333.82|335.89|333.89|335.89|333.89|335.81|333.81|20
1723710730000|2024-08-15 08:32:10|335.91|333.91|335.93|333.93|335.98|333.98|335.88|333.88|21
1723710740000|2024-08-15 08:32:20|335.96|333.96|335.95|333.95|335.97|333.97|335.93|333.93|7
1723710750000|2024-08-15 08:32:30|335.96|333.96|336.29|334.29|336.34|334.34|335.96|333.96|16
1723710760000|2024-08-15 08:32:40|336.3|334.3|336.07|334.07|336.3|334.3|336.07|334.07|9
1723710770000|2024-08-15 08:32:50|336.05|334.05|336.06|334.06|336.06|334.06|336.03|334.03|5
1723710780000|2024-08-15 08:33:00|336.07|334.07|336.13|334.13|336.13|334.13|336.02|334.02|12
1723710790000|2024-08-15 08:33:10|336.12|334.12|336.11|334.11|336.12|334.12|336.09|334.09|7
1723710800000|2024-08-15 08:33:20|336.09|334.09|336.02|334.02|336.14|334.14|336.02|334.02|12
1723710810000|2024-08-15 08:33:30|336.03|334.03|336.08|334.08|336.08|334.08|336.03|334.03|5
1723710820000|2024-08-15 08:33:40|336.14|334.14|336.01|334.01|336.15|334.15|336|334|12
1723710830000|2024-08-15 08:33:50|336|334|336|334|336.02|334.02|335.99|333.99|7
1723710840000|2024-08-15 08:34:00|336.01|334.01|336|334|336.02|334.02|335.99|333.99|9
1723710850000|2024-08-15 08:34:10|335.99|333.99|335.97|333.97|336.03|334.03|335.97|333.97|13
1723710860000|2024-08-15 08:34:20|335.98|333.98|335.94|333.94|335.98|333.98|335.93|333.93|4
1723710870000|2024-08-15 08:34:30|335.93|333.93|335.82|333.82|335.93|333.93|335.82|333.82|6
1723710880000|2024-08-15 08:34:40|335.81|333.81|335.68|333.68|335.81|333.81|335.67|333.67|14
1723710890000|2024-08-15 08:34:50|335.67|333.67|335.65|333.65|335.68|333.68|335.63|333.63|10
1723710900000|2024-08-15 08:35:00|335.64|333.64|335.77|333.77|335.78|333.78|335.63|333.63|20
1723710910000|2024-08-15 08:35:10|335.76|333.76|335.8|333.8|335.8|333.8|335.76|333.76|4
1723710920000|2024-08-15 08:35:20|335.82|333.82|335.83|333.83|335.86|333.86|335.79|333.79|14
1723710930000|2024-08-15 08:35:30|335.85|333.85|335.89|333.89|335.91|333.91|335.85|333.85|17
1723710940000|2024-08-15 08:35:40|335.9|333.9|335.98|333.98|335.99|333.99|335.9|333.9|18
1723710950000|2024-08-15 08:35:50|335.96|333.96|335.93|333.93|335.99|333.99|335.93|333.93|10
1723710960000|2024-08-15 08:36:00|335.94|333.94|335.95|333.95|335.96|333.96|335.91|333.91|18
1723710970000|2024-08-15 08:36:10|335.94|333.94|335.92|333.92|335.94|333.94|335.9|333.9|9
1723710980000|2024-08-15 08:36:20|335.91|333.91|335.87|333.87|335.91|333.91|335.84|333.84|8
1723710990000|2024-08-15 08:36:30|335.88|333.88|335.98|333.98|335.98|333.98|335.88|333.88|11
1723711000000|2024-08-15 08:36:40|335.99|333.99|336.04|334.04|336.11|334.11|335.98|333.98|21
1723711010000|2024-08-15 08:36:50|336.07|334.07|336.02|334.02|336.07|334.07|336|334|12
1723711020000|2024-08-15 08:37:00|336.01|334.01|335.98|333.98|336.01|334.01|335.97|333.97|9
1723711030000|2024-08-15 08:37:10|335.99|333.99|336.04|334.04|336.04|334.04|335.99|333.99|6
1723711040000|2024-08-15 08:37:20|336.07|334.07|336.28|334.28|336.28|334.28|336.07|334.07|13
1723711050000|2024-08-15 08:37:30|336.26|334.26|336.27|334.27|336.27|334.27|336.26|334.26|2
1723711060000|2024-08-15 08:37:40|336.25|334.25|336.14|334.14|336.26|334.26|336.07|334.07|14
1723711070000|2024-08-15 08:37:50|336.13|334.13|336.08|334.08|336.13|334.13|336.08|334.08|13
1723711080000|2024-08-15 08:38:00|336.09|334.09|336.12|334.12|336.13|334.13|336.06|334.06|16
1723711090000|2024-08-15 08:38:10|336.13|334.13|336.06|334.06|336.13|334.13|336.05|334.05|6
1723711100000|2024-08-15 08:38:20|336.05|334.05|336.04|334.04|336.06|334.06|336.04|334.04|3
1723711110000|2024-08-15 08:38:30|336.02|334.02|336.02|334.02|336.02|334.02|336.02|334.02|1
1723711120000|2024-08-15 08:38:40|336.04|334.04|336.03|334.03|336.04|334.04|336.03|334.03|2
1723711130000|2024-08-15 08:38:50|336.06|334.06|336.06|334.06|336.06|334.06|336.03|334.03|6
1723711140000|2024-08-15 08:39:00|336.05|334.05|336.05|334.05|336.07|334.07|335.98|333.98|16
1723711150000|2024-08-15 08:39:10|336.03|334.03|336.02|334.02|336.08|334.08|336.02|334.02|17
1723711160000|2024-08-15 08:39:20|336.06|334.06|336.25|334.25|336.29|334.29|336.04|334.04|15
1723711170000|2024-08-15 08:39:30|336.27|334.27|336.17|334.17|336.27|334.27|336.16|334.16|13
1723711180000|2024-08-15 08:39:40|336.16|334.16|336.17|334.17|336.23|334.23|336.16|334.16|20
1723711190000|2024-08-15 08:39:50|336.18|334.18|336.11|334.11|336.18|334.18|336.1|334.1|11
1723711200000|2024-08-15 08:40:00|336.1|334.1|336.1|334.1|336.13|334.13|336.09|334.09|11
1723711210000|2024-08-15 08:40:10|336.12|334.12|336.03|334.03|336.12|334.12|335.99|333.99|15
1723711220000|2024-08-15 08:40:20|336.04|334.04|336|334|336.04|334.04|335.97|333.97|19
1723711230000|2024-08-15 08:40:30|335.99|333.99|335.96|333.96|336|334|335.96|333.96|9
1723711240000|2024-08-15 08:40:40|335.94|333.94|335.89|333.89|335.94|333.94|335.89|333.89|4
1723711250000|2024-08-15 08:40:50|335.97|333.97|336.05|334.05|336.07|334.07|335.97|333.97|7
1723711260000|2024-08-15 08:41:00|336.04|334.04|336.07|334.07|336.1|334.1|336|334|16
1723711270000|2024-08-15 08:41:10|336.08|334.08|336.14|334.14|336.15|334.15|336.07|334.07|12
1723711280000|2024-08-15 08:41:20|336.13|334.13|336.12|334.12|336.16|334.16|336.11|334.11|10
1723711290000|2024-08-15 08:41:30|336.16|334.16|336.18|334.18|336.22|334.22|336.13|334.13|17
1723711300000|2024-08-15 08:41:40|336.17|334.17|336.16|334.16|336.19|334.19|336.1|334.1|14
1723711310000|2024-08-15 08:41:50|336.14|334.14|336.17|334.17|336.19|334.19|336.14|334.14|14
1723711320000|2024-08-15 08:42:00|336.14|334.14|336.1|334.1|336.17|334.17|336.1|334.1|15
1723711330000|2024-08-15 08:42:10|336.11|334.11|336.14|334.14|336.14|334.14|336.09|334.09|9
1723711340000|2024-08-15 08:42:20|336.13|334.13|336.13|334.13|336.16|334.16|336.12|334.12|16
1723711350000|2024-08-15 08:42:30|336.12|334.12|336.16|334.16|336.16|334.16|336.11|334.11|5
1723711360000|2024-08-15 08:42:40|336.15|334.15|336.22|334.22|336.24|334.24|336.14|334.14|18
1723711370000|2024-08-15 08:42:50|336.23|334.23|336.22|334.22|336.25|334.25|336.21|334.21|15
1723711380000|2024-08-15 08:43:00|336.24|334.24|336.2|334.2|336.25|334.25|336.2|334.2|10
1723711390000|2024-08-15 08:43:10|336.21|334.21|336.22|334.22|336.23|334.23|336.2|334.2|10
1723711400000|2024-08-15 08:43:20|336.21|334.21|336.25|334.25|336.27|334.27|336.2|334.2|13
1723711410000|2024-08-15 08:43:30|336.28|334.28|336.25|334.25|336.34|334.34|336.25|334.25|19
1723711420000|2024-08-15 08:43:40|336.26|334.26|336.15|334.15|336.26|334.26|336.15|334.15|5
1723711430000|2024-08-15 08:43:50|336.16|334.16|336.3|334.3|336.3|334.3|336.16|334.16|14
1723711440000|2024-08-15 08:44:00|336.28|334.28|336.31|334.31|336.33|334.33|336.28|334.28|21
1723711450000|2024-08-15 08:44:10|336.32|334.32|336.34|334.34|336.37|334.37|336.32|334.32|11
1723711460000|2024-08-15 08:44:20|336.35|334.35|336.33|334.33|336.35|334.35|336.33|334.33|18
1723711470000|2024-08-15 08:44:30|336.34|334.34|336.37|334.37|336.44|334.44|336.34|334.34|11
1723711480000|2024-08-15 08:44:40|336.38|334.38|336.35|334.35|336.38|334.38|336.35|334.35|3
1723711490000|2024-08-15 08:44:50|336.36|334.36|336.43|334.43|336.43|334.43|336.36|334.36|3
1723711500000|2024-08-15 08:45:00|336.44|334.44|336.41|334.41|336.44|334.44|336.4|334.4|10
1723711510000|2024-08-15 08:45:10|336.42|334.42|336.37|334.37|336.43|334.43|336.37|334.37|5
1723711520000|2024-08-15 08:45:20|336.38|334.38|336.38|334.38|336.38|334.38|336.31|334.31|6
1723711530000|2024-08-15 08:45:30|336.37|334.37|336.46|334.46|336.47|334.47|336.37|334.37|7
1723711540000|2024-08-15 08:45:40|336.45|334.45|336.61|334.61|336.64|334.64|336.45|334.45|16
1723711550000|2024-08-15 08:45:50|336.64|334.64|336.59|334.59|336.73|334.73|336.59|334.59|10
1723711560000|2024-08-15 08:46:00|336.58|334.58|336.32|334.32|336.58|334.58|336.29|334.29|14
1723711570000|2024-08-15 08:46:10|336.36|334.36|336.35|334.35|336.42|334.42|336.32|334.32|21
1723711580000|2024-08-15 08:46:20|336.33|334.33|336.44|334.44|336.57|334.57|336.33|334.33|22
1723711590000|2024-08-15 08:46:30|336.45|334.45|336.46|334.46|336.48|334.48|336.45|334.45|17
1723711600000|2024-08-15 08:46:40|336.45|334.45|336.45|334.45|336.46|334.46|336.37|334.37|16
1723711610000|2024-08-15 08:46:50|336.46|334.46|336.47|334.47|336.51|334.51|336.44|334.44|13
1723711620000|2024-08-15 08:47:00|336.46|334.46|336.43|334.43|336.46|334.46|336.42|334.42|5
1723711630000|2024-08-15 08:47:10|336.39|334.39|336.31|334.31|336.42|334.42|336.31|334.31|10
1723711640000|2024-08-15 08:47:20|336.34|334.34|336.35|334.35|336.39|334.39|336.33|334.33|13
1723711650000|2024-08-15 08:47:30|336.34|334.34|336.42|334.42|336.42|334.42|336.33|334.33|10
1723711660000|2024-08-15 08:47:40|336.43|334.43|336.32|334.32|336.44|334.44|336.32|334.32|14
1723711670000|2024-08-15 08:47:50|336.33|334.33|336.33|334.33|336.37|334.37|336.32|334.32|15
1723711680000|2024-08-15 08:48:00|336.34|334.34|336.35|334.35|336.36|334.36|336.34|334.34|7
1723711690000|2024-08-15 08:48:10|336.36|334.36|336.32|334.32|336.36|334.36|336.31|334.31|9
1723711700000|2024-08-15 08:48:20|336.33|334.33|336.34|334.34|336.35|334.35|336.33|334.33|4
1723711710000|2024-08-15 08:48:30|336.32|334.32|336.29|334.29|336.32|334.32|336.27|334.27|14
1723711720000|2024-08-15 08:48:40|336.28|334.28|336.23|334.23|336.28|334.28|336.23|334.23|5
1723711730000|2024-08-15 08:48:50|336.22|334.22|336.15|334.15|336.22|334.22|336.14|334.14|11
1723711740000|2024-08-15 08:49:00|336.16|334.16|336.09|334.09|336.16|334.16|336.03|334.03|14
1723711750000|2024-08-15 08:49:10|336.08|334.08|335.96|333.96|336.08|334.08|335.96|333.96|7
1723711760000|2024-08-15 08:49:20|335.95|333.95|335.95|333.95|335.96|333.96|335.93|333.93|10
1723711770000|2024-08-15 08:49:30|335.94|333.94|335.84|333.84|335.94|333.94|335.84|333.84|14
1723711780000|2024-08-15 08:49:40|335.85|333.85|335.98|333.98|335.98|333.98|335.85|333.85|5
1723711790000|2024-08-15 08:49:50|335.97|333.97|335.99|333.99|335.99|333.99|335.97|333.97|7
1723711800000|2024-08-15 08:50:00|336|334|335.96|333.96|336.03|334.03|335.93|333.93|22
1723711810000|2024-08-15 08:50:10|335.95|333.95|335.87|333.87|335.95|333.95|335.86|333.86|11
1723711820000|2024-08-15 08:50:20|335.86|333.86|335.87|333.87|335.88|333.88|335.81|333.81|13
1723711830000|2024-08-15 08:50:30|335.86|333.86|335.85|333.85|335.86|333.86|335.78|333.78|21
1723711840000|2024-08-15 08:50:40|335.86|333.86|335.92|333.92|335.92|333.92|335.85|333.85|15
1723711850000|2024-08-15 08:50:50|335.98|333.98|335.86|333.86|335.98|333.98|335.86|333.86|7
1723711860000|2024-08-15 08:51:00|335.87|333.87|335.85|333.85|335.89|333.89|335.85|333.85|8
1723711870000|2024-08-15 08:51:10|335.84|333.84|335.75|333.75|335.84|333.84|335.75|333.75|9
1723711880000|2024-08-15 08:51:20|335.74|333.74|335.88|333.88|335.88|333.88|335.74|333.74|11
1723711890000|2024-08-15 08:51:30|335.89|333.89|336.03|334.03|336.08|334.08|335.89|333.89|15
1723711900000|2024-08-15 08:51:40|336.02|334.02|336.02|334.02|336.04|334.04|335.99|333.99|10
1723711910000|2024-08-15 08:51:50|336.03|334.03|335.93|333.93|336.03|334.03|335.93|333.93|19
1723711920000|2024-08-15 08:52:00|335.94|333.94|335.97|333.97|335.97|333.97|335.93|333.93|6
1723711930000|2024-08-15 08:52:10|336.03|334.03|336.03|334.03|336.04|334.04|336.01|334.01|14
1723711940000|2024-08-15 08:52:20|336.04|334.04|336.06|334.06|336.06|334.06|336.03|334.03|11
1723711950000|2024-08-15 08:52:30|336.09|334.09|336.13|334.13|336.14|334.14|336.08|334.08|11
1723711960000|2024-08-15 08:52:40|336.14|334.14|336.15|334.15|336.18|334.18|336.13|334.13|8
1723711970000|2024-08-15 08:52:50|336.14|334.14|336.14|334.14|336.14|334.14|336.1|334.1|11
1723711980000|2024-08-15 08:53:00|336.18|334.18|336.22|334.22|336.23|334.23|336.15|334.15|17
1723711990000|2024-08-15 08:53:10|336.2|334.2|336.21|334.21|336.23|334.23|336.15|334.15|12
1723712000000|2024-08-15 08:53:20|336.2|334.2|336.13|334.13|336.2|334.2|336.13|334.13|3
1723712010000|2024-08-15 08:53:30|336.1|334.1|336.06|334.06|336.1|334.1|336.04|334.04|8
1723712020000|2024-08-15 08:53:40|336.07|334.07|336.01|334.01|336.07|334.07|336.01|334.01|9
1723712030000|2024-08-15 08:53:50|336.02|334.02|335.99|333.99|336.03|334.03|335.99|333.99|6
1723712040000|2024-08-15 08:54:00|336|334|336.03|334.03|336.06|334.06|335.98|333.98|14
1723712050000|2024-08-15 08:54:10|336.04|334.04|335.99|333.99|336.04|334.04|335.95|333.95|21
1723712060000|2024-08-15 08:54:20|336|334|335.92|333.92|336|334|335.92|333.92|11
1723712070000|2024-08-15 08:54:30|335.93|333.93|335.92|333.92|335.93|333.93|335.91|333.91|4
1723712080000|2024-08-15 08:54:40|335.91|333.91|335.9|333.9|335.94|333.94|335.9|333.9|9
1723712090000|2024-08-15 08:54:50|335.91|333.91|335.85|333.85|335.91|333.91|335.83|333.83|16
1723712100000|2024-08-15 08:55:00|335.84|333.84|335.86|333.86|335.87|333.87|335.83|333.83|15
1723712110000|2024-08-15 08:55:10|335.85|333.85|335.82|333.82|335.86|333.86|335.81|333.81|7
1723712120000|2024-08-15 08:55:20|335.83|333.83|335.82|333.82|335.84|333.84|335.82|333.82|7
1723712130000|2024-08-15 08:55:30|335.81|333.81|335.81|333.81|335.82|333.82|335.8|333.8|9
1723712140000|2024-08-15 08:55:40|335.82|333.82|336.12|334.12|336.2|334.2|335.82|333.82|15
1723712150000|2024-08-15 08:55:50|336.17|334.17|336.26|334.26|336.26|334.26|336.15|334.15|14
1723712160000|2024-08-15 08:56:00|336.25|334.25|336.31|334.31|336.32|334.32|336.18|334.18|15
1723712170000|2024-08-15 08:56:10|336.33|334.33|336.42|334.42|336.42|334.42|336.32|334.32|10
1723712180000|2024-08-15 08:56:20|336.44|334.44|336.33|334.33|336.44|334.44|336.33|334.33|12
1723712190000|2024-08-15 08:56:30|336.34|334.34|336.34|334.34|336.37|334.37|336.33|334.33|10
1723712200000|2024-08-15 08:56:40|336.35|334.35|336.34|334.34|336.36|334.36|336.31|334.31|7
1723712210000|2024-08-15 08:56:50|336.35|334.35|336.18|334.18|336.35|334.35|336.14|334.14|10
1723712220000|2024-08-15 08:57:00|336.19|334.19|336.19|334.19|336.21|334.21|336.19|334.19|8
1723712230000|2024-08-15 08:57:10|336.2|334.2|336.36|334.36|336.36|334.36|336.2|334.2|17
1723712240000|2024-08-15 08:57:20|336.39|334.39|336.41|334.41|336.44|334.44|336.39|334.39|14
1723712250000|2024-08-15 08:57:30|336.4|334.4|336.34|334.34|336.4|334.4|336.34|334.34|9
1723712260000|2024-08-15 08:57:40|336.35|334.35|336.35|334.35|336.35|334.35|336.35|334.35|1
1723712270000|2024-08-15 08:57:50|336.38|334.38|336.34|334.34|336.38|334.38|336.33|334.33|9
1723712280000|2024-08-15 08:58:00|336.35|334.35|336.37|334.37|336.38|334.38|336.34|334.34|8
1723712290000|2024-08-15 08:58:10|336.36|334.36|336.33|334.33|336.37|334.37|336.32|334.32|9
1723712300000|2024-08-15 08:58:20|336.35|334.35|336.46|334.46|336.47|334.47|336.35|334.35|10
1723712310000|2024-08-15 08:58:30|336.44|334.44|336.41|334.41|336.46|334.46|336.38|334.38|7
1723712320000|2024-08-15 08:58:40|336.43|334.43|336.4|334.4|336.43|334.43|336.39|334.39|4
1723712330000|2024-08-15 08:58:50|336.39|334.39|336.36|334.36|336.4|334.4|336.34|334.34|13
1723712340000|2024-08-15 08:59:00|336.35|334.35|336.26|334.26|336.35|334.35|336.22|334.22|17
1723712350000|2024-08-15 08:59:10|336.27|334.27|336.36|334.36|336.36|334.36|336.26|334.26|11
1723712360000|2024-08-15 08:59:20|336.34|334.34|336.25|334.25|336.34|334.34|336.25|334.25|11
1723712370000|2024-08-15 08:59:30|336.26|334.26|336.35|334.35|336.4|334.4|336.24|334.24|16
1723712380000|2024-08-15 08:59:40|336.34|334.34|336.36|334.36|336.38|334.38|336.32|334.32|10
1723712390000|2024-08-15 08:59:50|336.37|334.37|336.34|334.34|336.4|334.4|336.28|334.28|16
1723712400000|2024-08-15 09:00:00|336.35|334.35|336.31|334.31|336.35|334.35|336.29|334.29|14
1723712410000|2024-08-15 09:00:10|336.32|334.32|336.18|334.18|336.32|334.32|336.18|334.18|12
1723712420000|2024-08-15 09:00:20|336.16|334.16|336.3|334.3|336.3|334.3|336.15|334.15|9
1723712430000|2024-08-15 09:00:30|336.31|334.31|336.19|334.19|336.31|334.31|336.18|334.18|11
1723712440000|2024-08-15 09:00:40|336.18|334.18|336.17|334.17|336.2|334.2|336.17|334.17|11
1723712450000|2024-08-15 09:00:50|336.16|334.16|336.12|334.12|336.16|334.16|336.05|334.05|15
1723712460000|2024-08-15 09:01:00|336.08|334.08|336.18|334.18|336.21|334.21|336.05|334.05|18
1723712470000|2024-08-15 09:01:10|336.17|334.17|336.23|334.23|336.24|334.24|336.15|334.15|17
1723712480000|2024-08-15 09:01:20|336.26|334.26|336.61|334.61|336.63|334.63|336.26|334.26|19
1723712490000|2024-08-15 09:01:30|336.62|334.62|336.75|334.75|336.76|334.76|336.62|334.62|21
1723712500000|2024-08-15 09:01:40|336.74|334.74|336.77|334.77|336.79|334.79|336.7|334.7|23
1723712510000|2024-08-15 09:01:50|336.76|334.76|336.76|334.76|336.79|334.79|336.74|334.74|17
1723712520000|2024-08-15 09:02:00|336.77|334.77|336.81|334.81|336.88|334.88|336.77|334.77|13
1723712530000|2024-08-15 09:02:10|336.78|334.78|336.74|334.74|336.78|334.78|336.68|334.68|16
1723712540000|2024-08-15 09:02:20|336.73|334.73|336.88|334.88|336.88|334.88|336.7|334.7|22
1723712550000|2024-08-15 09:02:30|336.87|334.87|336.92|334.92|336.95|334.95|336.85|334.85|18
1723712560000|2024-08-15 09:02:40|336.94|334.94|336.97|334.97|337.05|335.05|336.93|334.93|15
1723712570000|2024-08-15 09:02:50|336.9|334.9|336.64|334.64|336.9|334.9|336.61|334.61|19
1723712580000|2024-08-15 09:03:00|336.62|334.62|336.99|334.99|336.99|334.99|336.61|334.61|22
1723712590000|2024-08-15 09:03:10|336.98|334.98|337.03|335.03|337.05|335.05|336.98|334.98|15
1723712600000|2024-08-15 09:03:20|337.01|335.01|337.01|335.01|337.02|335.02|337.01|335.01|3
1723712610000|2024-08-15 09:03:30|337.03|335.03|337.05|335.05|337.05|335.05|337.01|335.01|6
1723712620000|2024-08-15 09:03:40|337.04|335.04|337.16|335.16|337.19|335.19|337.04|335.04|15
1723712630000|2024-08-15 09:03:50|337.22|335.22|337.33|335.33|337.33|335.33|337.15|335.15|18
1723712640000|2024-08-15 09:04:00|337.32|335.32|337.37|335.37|337.38|335.38|337.32|335.32|18
1723712650000|2024-08-15 09:04:10|337.41|335.41|337.33|335.33|337.44|335.44|337.33|335.33|12
1723712660000|2024-08-15 09:04:20|337.32|335.32|337.34|335.34|337.36|335.36|337.24|335.24|15
1723712670000|2024-08-15 09:04:30|337.35|335.35|337.24|335.24|337.37|335.37|337.24|335.24|20
1723712680000|2024-08-15 09:04:40|337.18|335.18|337.16|335.16|337.18|335.18|337.16|335.16|3
1723712690000|2024-08-15 09:04:50|337.17|335.17|336.9|334.9|337.17|335.17|336.9|334.9|6
1723712700000|2024-08-15 09:05:00|336.93|334.93|336.9|334.9|336.99|334.99|336.9|334.9|21
1723712710000|2024-08-15 09:05:10|336.93|334.93|336.85|334.85|336.93|334.93|336.85|334.85|14
1723712720000|2024-08-15 09:05:20|336.84|334.84|336.87|334.87|336.91|334.91|336.73|334.73|21
1723712730000|2024-08-15 09:05:30|336.92|334.92|337.22|335.22|337.33|335.33|336.92|334.92|27
1723712740000|2024-08-15 09:05:40|337.28|335.28|337.2|335.2|337.29|335.29|337.2|335.2|13
1723712750000|2024-08-15 09:05:50|337.17|335.17|337.14|335.14|337.17|335.17|337.1|335.1|14
1723712760000|2024-08-15 09:06:00|337.15|335.15|336.99|334.99|337.15|335.15|336.98|334.98|13
1723712770000|2024-08-15 09:06:10|336.96|334.96|336.93|334.93|336.98|334.98|336.93|334.93|14
1723712780000|2024-08-15 09:06:20|336.83|334.83|336.57|334.57|336.83|334.83|336.57|334.57|14
1723712790000|2024-08-15 09:06:30|336.53|334.53|336.43|334.43|336.53|334.53|336.42|334.42|18
1723712800000|2024-08-15 09:06:40|336.41|334.41|336.38|334.38|336.47|334.47|336.37|334.37|16
1723712810000|2024-08-15 09:06:50|336.43|334.43|336.45|334.45|336.51|334.51|336.42|334.42|17
1723712820000|2024-08-15 09:07:00|336.43|334.43|336.39|334.39|336.51|334.51|336.37|334.37|22
1723712830000|2024-08-15 09:07:10|336.38|334.38|336.36|334.36|336.39|334.39|336.35|334.35|17
1723712840000|2024-08-15 09:07:20|336.4|334.4|336.55|334.55|336.57|334.57|336.4|334.4|18
1723712850000|2024-08-15 09:07:30|336.54|334.54|336.54|334.54|336.58|334.58|336.53|334.53|15
1723712860000|2024-08-15 09:07:40|336.53|334.53|336.54|334.54|336.64|334.64|336.52|334.52|18
1723712870000|2024-08-15 09:07:50|336.52|334.52|336.45|334.45|336.52|334.52|336.45|334.45|15
1723712880000|2024-08-15 09:08:00|336.43|334.43|336.37|334.37|336.43|334.43|336.37|334.37|16
1723712890000|2024-08-15 09:08:10|336.34|334.34|336.29|334.29|336.36|334.36|336.28|334.28|16
1723712900000|2024-08-15 09:08:20|336.27|334.27|336.28|334.28|336.29|334.29|336.27|334.27|9
1723712910000|2024-08-15 09:08:30|336.29|334.29|336.2|334.2|336.29|334.29|336.19|334.19|11
1723712930000|2024-08-15 09:08:50|336.21|334.21|336.16|334.16|336.22|334.22|336.16|334.16|11
1723712940000|2024-08-15 09:09:00|336.17|334.17|336.51|334.51|336.53|334.53|336.16|334.16|17
1723712950000|2024-08-15 09:09:10|336.5|334.5|336.47|334.47|336.5|334.5|336.43|334.43|20
1723712960000|2024-08-15 09:09:20|336.5|334.5|336.52|334.52|336.57|334.57|336.5|334.5|9
1723712970000|2024-08-15 09:09:30|336.58|334.58|336.53|334.53|336.58|334.58|336.51|334.51|18
1723712980000|2024-08-15 09:09:40|336.51|334.51|336.47|334.47|336.51|334.51|336.47|334.47|5
1723712990000|2024-08-15 09:09:50|336.56|334.56|336.5|334.5|336.57|334.57|336.47|334.47|15
1723713000000|2024-08-15 09:10:00|336.52|334.52|336.51|334.51|336.53|334.53|336.46|334.46|10
1723713010000|2024-08-15 09:10:10|336.5|334.5|336.6|334.6|336.6|334.6|336.49|334.49|18
1723713020000|2024-08-15 09:10:20|336.61|334.61|336.6|334.6|336.61|334.61|336.59|334.59|8
1723713030000|2024-08-15 09:10:30|336.59|334.59|336.59|334.59|336.67|334.67|336.54|334.54|19
1723713040000|2024-08-15 09:10:40|336.6|334.6|336.64|334.64|336.67|334.67|336.6|334.6|13
1723713050000|2024-08-15 09:10:50|336.66|334.66|336.74|334.74|336.75|334.75|336.65|334.65|14
1723713060000|2024-08-15 09:11:00|336.73|334.73|336.82|334.82|336.82|334.82|336.73|334.73|9
1723713070000|2024-08-15 09:11:10|336.81|334.81|336.82|334.82|336.83|334.83|336.8|334.8|13
1723713080000|2024-08-15 09:11:20|336.81|334.81|336.82|334.82|336.82|334.82|336.81|334.81|4
1723713090000|2024-08-15 09:11:30|336.81|334.81|336.71|334.71|336.81|334.81|336.69|334.69|13
1723713100000|2024-08-15 09:11:40|336.7|334.7|336.72|334.72|336.73|334.73|336.7|334.7|3
1723713110000|2024-08-15 09:11:50|336.7|334.7|336.93|334.93|336.93|334.93|336.7|334.7|20
1723713120000|2024-08-15 09:12:00|336.92|334.92|336.96|334.96|336.98|334.98|336.9|334.9|9
1723713130000|2024-08-15 09:12:10|336.98|334.98|336.96|334.96|337|335|336.93|334.93|16
1723713140000|2024-08-15 09:12:20|336.95|334.95|336.94|334.94|336.97|334.97|336.94|334.94|8
1723713150000|2024-08-15 09:12:30|336.93|334.93|336.98|334.98|336.98|334.98|336.91|334.91|18
1723713160000|2024-08-15 09:12:40|336.99|334.99|336.77|334.77|336.99|334.99|336.77|334.77|13
1723713170000|2024-08-15 09:12:50|336.72|334.72|336.64|334.64|336.72|334.72|336.6|334.6|16
1723713180000|2024-08-15 09:13:00|336.65|334.65|336.81|334.81|336.82|334.82|336.65|334.65|15
1723713190000|2024-08-15 09:13:10|336.82|334.82|336.8|334.8|336.84|334.84|336.8|334.8|6
1723713200000|2024-08-15 09:13:20|336.79|334.79|336.76|334.76|336.79|334.79|336.74|334.74|10
1723713210000|2024-08-15 09:13:30|336.74|334.74|336.74|334.74|336.77|334.77|336.74|334.74|10
1723713220000|2024-08-15 09:13:40|336.72|334.72|336.7|334.7|336.72|334.72|336.69|334.69|5
1723713230000|2024-08-15 09:13:50|336.68|334.68|336.66|334.66|336.68|334.68|336.66|334.66|3
1723713240000|2024-08-15 09:14:00|336.63|334.63|336.7|334.7|336.72|334.72|336.63|334.63|14
1723713250000|2024-08-15 09:14:10|336.71|334.71|336.74|334.74|336.76|334.76|336.71|334.71|15
1723713260000|2024-08-15 09:14:20|336.75|334.75|336.74|334.74|336.75|334.75|336.73|334.73|10
1723713270000|2024-08-15 09:14:30|336.75|334.75|336.74|334.74|336.76|334.76|336.73|334.73|7
1723713280000|2024-08-15 09:14:40|336.75|334.75|336.75|334.75|336.82|334.82|336.74|334.74|16
1723713290000|2024-08-15 09:14:50|336.76|334.76|336.82|334.82|336.82|334.82|336.76|334.76|11
1723713300000|2024-08-15 09:15:00|336.88|334.88|336.88|334.88|336.88|334.88|336.81|334.81|18
1723713310000|2024-08-15 09:15:10|336.89|334.89|336.89|334.89|336.9|334.9|336.87|334.87|13
1723713320000|2024-08-15 09:15:20|336.88|334.88|337.1|335.1|337.16|335.16|336.88|334.88|23
1723713330000|2024-08-15 09:15:30|337.11|335.11|337.18|335.18|337.19|335.19|337.1|335.1|21
1723713340000|2024-08-15 09:15:40|337.19|335.19|337.15|335.15|337.22|335.22|337.14|335.14|18
1723713350000|2024-08-15 09:15:50|337.14|335.14|337.23|335.23|337.23|335.23|337.14|335.14|16
1723713360000|2024-08-15 09:16:00|337.31|335.31|337.48|335.48|337.49|335.49|337.31|335.31|25
1723713370000|2024-08-15 09:16:10|337.47|335.47|337.44|335.44|337.47|335.47|337.41|335.41|16
1723713380000|2024-08-15 09:16:20|337.43|335.43|337.46|335.46|337.46|335.46|337.36|335.36|15
1723713390000|2024-08-15 09:16:30|337.47|335.47|337.46|335.46|337.51|335.51|337.46|335.46|10
1723713400000|2024-08-15 09:16:40|337.48|335.48|337.28|335.28|337.49|335.49|337.27|335.27|21
1723713410000|2024-08-15 09:16:50|337.31|335.31|337.34|335.34|337.38|335.38|337.31|335.31|13
1723713420000|2024-08-15 09:17:00|337.36|335.36|337.39|335.39|337.39|335.39|337.32|335.32|22
1723713430000|2024-08-15 09:17:10|337.4|335.4|337.27|335.27|337.4|335.4|337.27|335.27|10
1723713440000|2024-08-15 09:17:20|337.29|335.29|337.2|335.2|337.31|335.31|337.2|335.2|12
1723713450000|2024-08-15 09:17:30|337.19|335.19|337.26|335.26|337.31|335.31|337.18|335.18|18
1723713460000|2024-08-15 09:17:40|337.25|335.25|337.17|335.17|337.25|335.25|337.17|335.17|8
1723713470000|2024-08-15 09:17:50|337.16|335.16|337.32|335.32|337.35|335.35|337.14|335.14|25
1723713480000|2024-08-15 09:18:00|337.33|335.33|337.36|335.36|337.37|335.37|337.28|335.28|11
1723713490000|2024-08-15 09:18:10|337.38|335.38|337.28|335.28|337.38|335.38|337.28|335.28|12
1723713500000|2024-08-15 09:18:20|337.27|335.27|337.31|335.31|337.34|335.34|337.24|335.24|18
1723713510000|2024-08-15 09:18:30|337.3|335.3|337.32|335.32|337.32|335.32|337.25|335.25|13
1723713520000|2024-08-15 09:18:40|337.33|335.33|337.37|335.37|337.37|335.37|337.33|335.33|3
1723713530000|2024-08-15 09:18:50|337.36|335.36|337.27|335.27|337.36|335.36|337.26|335.26|12
1723713540000|2024-08-15 09:19:00|337.18|335.18|337.2|335.2|337.24|335.24|337.18|335.18|21
1723713550000|2024-08-15 09:19:10|337.24|335.24|337.21|335.21|337.24|335.24|337.2|335.2|14
1723713560000|2024-08-15 09:19:20|337.22|335.22|337.13|335.13|337.22|335.22|337.13|335.13|6
1723713570000|2024-08-15 09:19:30|337.12|335.12|336.96|334.96|337.12|335.12|336.95|334.95|15
1723713580000|2024-08-15 09:19:40|336.97|334.97|337.02|335.02|337.02|335.02|336.97|334.97|9
1723713590000|2024-08-15 09:19:50|337.03|335.03|337.17|335.17|337.18|335.18|337.03|335.03|12
1723713600000|2024-08-15 09:20:00|337.18|335.18|337.1|335.1|337.18|335.18|337.1|335.1|15
1723713610000|2024-08-15 09:20:10|337.11|335.11|336.98|334.98|337.11|335.11|336.98|334.98|9
1723713620000|2024-08-15 09:20:20|336.99|334.99|337.02|335.02|337.05|335.05|336.99|334.99|7
1723713630000|2024-08-15 09:20:30|337.03|335.03|337.1|335.1|337.12|335.12|337.03|335.03|13
1723713640000|2024-08-15 09:20:40|337.08|335.08|337.02|335.02|337.08|335.08|337.01|335.01|18
1723713650000|2024-08-15 09:20:50|337.01|335.01|336.94|334.94|337.02|335.02|336.94|334.94|18
1723713660000|2024-08-15 09:21:00|336.93|334.93|336.95|334.95|336.98|334.98|336.93|334.93|14
1723713670000|2024-08-15 09:21:10|336.93|334.93|336.9|334.9|336.97|334.97|336.87|334.87|21
1723713680000|2024-08-15 09:21:20|336.92|334.92|336.86|334.86|336.92|334.92|336.84|334.84|12
1723713690000|2024-08-15 09:21:30|336.85|334.85|336.85|334.85|336.86|334.86|336.79|334.79|20
1723713700000|2024-08-15 09:21:40|336.88|334.88|336.91|334.91|336.91|334.91|336.88|334.88|5
1723713710000|2024-08-15 09:21:50|336.9|334.9|336.95|334.95|336.95|334.95|336.9|334.9|14
1723713720000|2024-08-15 09:22:00|336.94|334.94|336.99|334.99|336.99|334.99|336.94|334.94|7
1723713730000|2024-08-15 09:22:10|337.04|335.04|337.09|335.09|337.1|335.1|337.04|335.04|16
1723713740000|2024-08-15 09:22:20|337.1|335.1|337.06|335.06|337.12|335.12|337.05|335.05|14
1723713750000|2024-08-15 09:22:30|337.07|335.07|337.06|335.06|337.1|335.1|337.06|335.06|14
1723713760000|2024-08-15 09:22:40|337.07|335.07|336.94|334.94|337.09|335.09|336.94|334.94|13
1723713770000|2024-08-15 09:22:50|336.95|334.95|336.91|334.91|336.95|334.95|336.84|334.84|15
1723713780000|2024-08-15 09:23:00|336.9|334.9|336.88|334.88|336.95|334.95|336.87|334.87|15
1723713790000|2024-08-15 09:23:10|336.87|334.87|336.91|334.91|336.92|334.92|336.82|334.82|13
1723713800000|2024-08-15 09:23:20|336.9|334.9|336.87|334.87|336.91|334.91|336.87|334.87|8
1723713810000|2024-08-15 09:23:30|336.86|334.86|336.83|334.83|336.86|334.86|336.82|334.82|6
1723713820000|2024-08-15 09:23:40|336.84|334.84|336.87|334.87|336.9|334.9|336.83|334.83|16
1723713830000|2024-08-15 09:23:50|336.89|334.89|336.9|334.9|336.9|334.9|336.86|334.86|12
1723713840000|2024-08-15 09:24:00|336.91|334.91|336.89|334.89|336.91|334.91|336.89|334.89|5
1723713850000|2024-08-15 09:24:10|336.88|334.88|336.85|334.85|336.88|334.88|336.83|334.83|5
1723713860000|2024-08-15 09:24:20|336.84|334.84|336.84|334.84|336.85|334.85|336.83|334.83|13
1723713870000|2024-08-15 09:24:30|336.82|334.82|336.85|334.85|336.85|334.85|336.82|334.82|2
1723713880000|2024-08-15 09:24:40|336.84|334.84|336.85|334.85|336.85|334.85|336.81|334.81|10
1723713890000|2024-08-15 09:24:50|336.84|334.84|337.12|335.12|337.13|335.13|336.84|334.84|14
1723713900000|2024-08-15 09:25:00|337.08|335.08|337.13|335.13|337.13|335.13|337.04|335.04|9
1723713910000|2024-08-15 09:25:10|337.11|335.11|337.09|335.09|337.14|335.14|337.09|335.09|7
1723713920000|2024-08-15 09:25:20|337.1|335.1|337.1|335.1|337.13|335.13|337.1|335.1|5
1723713930000|2024-08-15 09:25:30|337.08|335.08|337.11|335.11|337.11|335.11|337.06|335.06|15
1723713940000|2024-08-15 09:25:40|337.1|335.1|337.07|335.07|337.11|335.11|337.07|335.07|6
1723713950000|2024-08-15 09:25:50|337.09|335.09|337.1|335.1|337.1|335.1|337.09|335.09|2
1723713960000|2024-08-15 09:26:00|337.11|335.11|337.04|335.04|337.11|335.11|337.04|335.04|10
1723713970000|2024-08-15 09:26:10|337.03|335.03|336.93|334.93|337.03|335.03|336.93|334.93|4
1723713980000|2024-08-15 09:26:20|336.95|334.95|336.89|334.89|336.95|334.95|336.89|334.89|10
1723713990000|2024-08-15 09:26:30|336.88|334.88|336.84|334.84|336.88|334.88|336.84|334.84|2
1723714000000|2024-08-15 09:26:40|336.83|334.83|336.81|334.81|336.83|334.83|336.8|334.8|5
1723714020000|2024-08-15 09:27:00|336.79|334.79|336.8|334.8|336.8|334.8|336.78|334.78|7
1723714030000|2024-08-15 09:27:10|336.81|334.81|336.82|334.82|336.82|334.82|336.81|334.81|4
1723714050000|2024-08-15 09:27:30|336.83|334.83|336.86|334.86|336.86|334.86|336.83|334.83|3
1723714060000|2024-08-15 09:27:40|336.88|334.88|336.92|334.92|336.93|334.93|336.87|334.87|13
1723714070000|2024-08-15 09:27:50|336.9|334.9|336.91|334.91|336.91|334.91|336.9|334.9|8
1723714080000|2024-08-15 09:28:00|336.92|334.92|336.86|334.86|336.92|334.92|336.84|334.84|12
1723714090000|2024-08-15 09:28:10|336.85|334.85|336.92|334.92|336.93|334.93|336.83|334.83|12
1723714100000|2024-08-15 09:28:20|336.94|334.94|337.12|335.12|337.19|335.19|336.94|334.94|19
1723714110000|2024-08-15 09:28:30|337.13|335.13|337.03|335.03|337.13|335.13|337.03|335.03|15
1723714120000|2024-08-15 09:28:40|337.04|335.04|337.03|335.03|337.04|335.04|337.03|335.03|2
1723714130000|2024-08-15 09:28:50|337.04|335.04|337.05|335.05|337.08|335.08|337.02|335.02|8
1723714140000|2024-08-15 09:29:00|337.07|335.07|337.06|335.06|337.1|335.1|337.03|335.03|17
1723714150000|2024-08-15 09:29:10|337.05|335.05|337.05|335.05|337.08|335.08|337.05|335.05|4
1723714160000|2024-08-15 09:29:20|337.04|335.04|337.02|335.02|337.04|335.04|337.01|335.01|8
1723714170000|2024-08-15 09:29:30|337.03|335.03|337.02|335.02|337.03|335.03|337.02|335.02|2
1723714180000|2024-08-15 09:29:40|337.01|335.01|336.96|334.96|337.01|335.01|336.96|334.96|4
1723714190000|2024-08-15 09:29:50|336.94|334.94|336.96|334.96|336.96|334.96|336.94|334.94|5
1723714200000|2024-08-15 09:30:00|337|335|336.96|334.96|337|335|336.93|334.93|14
1723714210000|2024-08-15 09:30:10|336.95|334.95|336.87|334.87|337.07|335.07|336.86|334.86|16
1723714220000|2024-08-15 09:30:20|336.88|334.88|336.77|334.77|336.89|334.89|336.76|334.76|11
1723714230000|2024-08-15 09:30:30|336.76|334.76|336.66|334.66|336.76|334.76|336.64|334.64|14
1723714240000|2024-08-15 09:30:40|336.67|334.67|336.79|334.79|336.8|334.8|336.67|334.67|17
1723714250000|2024-08-15 09:30:50|336.81|334.81|336.92|334.92|336.92|334.92|336.81|334.81|19
1723714260000|2024-08-15 09:31:00|336.88|334.88|336.87|334.87|336.91|334.91|336.85|334.85|6
1723714270000|2024-08-15 09:31:10|336.89|334.89|336.89|334.89|336.89|334.89|336.87|334.87|5
1723714280000|2024-08-15 09:31:20|336.87|334.87|336.88|334.88|336.88|334.88|336.85|334.85|6
1723714310000|2024-08-15 09:31:50|336.87|334.87|336.87|334.87|336.87|334.87|336.86|334.86|3
1723714320000|2024-08-15 09:32:00|336.86|334.86|336.85|334.85|336.87|334.87|336.85|334.85|4
1723714380000|2024-08-15 09:33:00|336.99|334.99|336.99|334.99|337.07|335.07|336.98|334.98|16
1723714390000|2024-08-15 09:33:10|336.97|334.97|336.87|334.87|336.97|334.97|336.87|334.87|15
1723714400000|2024-08-15 09:33:20|336.88|334.88|336.72|334.72|336.89|334.89|336.72|334.72|21
1723714410000|2024-08-15 09:33:30|336.92|334.92|336.89|334.89|336.93|334.93|336.87|334.87|16
1723714420000|2024-08-15 09:33:40|336.88|334.88|336.88|334.88|336.88|334.88|336.88|334.88|1
1723714430000|2024-08-15 09:33:50|336.87|334.87|336.87|334.87|336.87|334.87|336.85|334.85|4
1723714460000|2024-08-15 09:34:20|336.88|334.88|337.03|335.03|337.04|335.04|336.88|334.88|10
1723714490000|2024-08-15 09:34:50|337.06|335.06|337.2|335.2|337.2|335.2|337.06|335.06|2
1723714500000|2024-08-15 09:35:00|337.19|335.19|337.2|335.2|337.21|335.21|337.19|335.19|3
1723714510000|2024-08-15 09:35:10|337.19|335.19|337.19|335.19|337.19|335.19|337.17|335.17|6
1723714520000|2024-08-15 09:35:20|337.17|335.17|337.19|335.19|337.19|335.19|337.17|335.17|3
1723714600000|2024-08-15 09:36:40|337.24|335.24|337.43|335.43|337.43|335.43|337.24|335.24|6
1723714620000|2024-08-15 09:37:00|337.42|335.42|337.39|335.39|337.42|335.42|337.37|335.37|11
1723714630000|2024-08-15 09:37:10|337.38|335.38|337.38|335.38|337.38|335.38|337.37|335.37|3
1723714650000|2024-08-15 09:37:30|337.36|335.36|337.34|335.34|337.36|335.36|337.33|335.33|6
1723714660000|2024-08-15 09:37:40|337.33|335.33|337.33|335.33|337.33|335.33|337.32|335.32|5
1723714670000|2024-08-15 09:37:50|337.32|335.32|337.26|335.26|337.32|335.32|337.26|335.26|3
1723714680000|2024-08-15 09:38:00|337.24|335.24|337.16|335.16|337.24|335.24|337.14|335.14|11
1723714690000|2024-08-15 09:38:10|337.15|335.15|337.12|335.12|337.16|335.16|337.05|335.05|19
1723714700000|2024-08-15 09:38:20|337.16|335.16|337.43|335.43|337.45|335.45|337.16|335.16|11
1723714710000|2024-08-15 09:38:30|337.42|335.42|337.35|335.35|337.42|335.42|337.35|335.35|5
1723714740000|2024-08-15 09:39:00|337.34|335.34|337.34|335.34|337.34|335.34|337.34|335.34|1
1723714750000|2024-08-15 09:39:10|337.35|335.35|337.35|335.35|337.35|335.35|337.35|335.35|1
1723714770000|2024-08-15 09:39:30|337.34|335.34|337.34|335.34|337.34|335.34|337.34|335.34|1
1723714790000|2024-08-15 09:39:50|337.35|335.35|337.35|335.35|337.35|335.35|337.35|335.35|1
1723714810000|2024-08-15 09:40:10|337.34|335.34|337.34|335.34|337.34|335.34|337.34|335.34|1
1723714830000|2024-08-15 09:40:30|337.35|335.35|337.35|335.35|337.35|335.35|337.35|335.35|1
1723714870000|2024-08-15 09:41:10|337.34|335.34|337.33|335.33|337.34|335.34|337.33|335.33|2
1723714880000|2024-08-15 09:41:20|337.35|335.35|337.34|335.34|337.35|335.35|337.34|335.34|2
1723714890000|2024-08-15 09:41:30|337.33|335.33|337.33|335.33|337.33|335.33|337.33|335.33|1
1723714900000|2024-08-15 09:41:40|337.34|335.34|337.35|335.35|337.35|335.35|337.34|335.34|2
1723714910000|2024-08-15 09:41:50|337.34|335.34|337.32|335.32|337.34|335.34|337.32|335.32|3
1723714920000|2024-08-15 09:42:00|337.34|335.34|337.35|335.35|337.35|335.35|337.34|335.34|2
1723714930000|2024-08-15 09:42:10|337.34|335.34|337.3|335.3|337.34|335.34|337.3|335.3|5
1723714940000|2024-08-15 09:42:20|337.35|335.35|337.35|335.35|337.35|335.35|337.34|335.34|3
1723714960000|2024-08-15 09:42:40|337.37|335.37|337.53|335.53|337.54|335.54|337.37|335.37|13
1723714970000|2024-08-15 09:42:50|337.54|335.54|337.53|335.53|337.54|335.54|337.5|335.5|10
1723714980000|2024-08-15 09:43:00|337.54|335.54|337.66|335.66|337.69|335.69|337.52|335.52|24
1723714990000|2024-08-15 09:43:10|337.67|335.67|337.72|335.72|337.72|335.72|337.67|335.67|8
1723715000000|2024-08-15 09:43:20|337.68|335.68|337.7|335.7|337.7|335.7|337.64|335.64|11
1723715010000|2024-08-15 09:43:30|337.68|335.68|337.64|335.64|337.68|335.68|337.64|335.64|3
1723715020000|2024-08-15 09:43:40|337.63|335.63|337.6|335.6|337.66|335.66|337.59|335.59|14
1723715030000|2024-08-15 09:43:50|337.59|335.59|337.58|335.58|337.59|335.59|337.58|335.58|4
1723715040000|2024-08-15 09:44:00|337.59|335.59|337.56|335.56|337.59|335.59|337.56|335.56|4
1723715050000|2024-08-15 09:44:10|337.63|335.63|337.8|335.8|337.8|335.8|337.63|335.63|9
1723715060000|2024-08-15 09:44:20|337.81|335.81|337.77|335.77|337.81|335.81|337.77|335.77|4
1723715080000|2024-08-15 09:44:40|337.76|335.76|337.76|335.76|337.76|335.76|337.76|335.76|1
1723715100000|2024-08-15 09:45:00|337.77|335.77|337.77|335.77|337.77|335.77|337.77|335.77|1
1723715180000|2024-08-15 09:46:20|337.83|335.83|337.87|335.87|337.97|335.97|337.83|335.83|11
1723715190000|2024-08-15 09:46:30|337.88|335.88|337.85|335.85|337.89|335.89|337.84|335.84|14
1723715200000|2024-08-15 09:46:40|337.86|335.86|337.87|335.87|337.87|335.87|337.86|335.86|2
1723715210000|2024-08-15 09:46:50|337.84|335.84|337.85|335.85|337.85|335.85|337.84|335.84|8
1723715220000|2024-08-15 09:47:00|337.84|335.84|337.79|335.79|337.84|335.84|337.78|335.78|12
1723715230000|2024-08-15 09:47:10|337.8|335.8|337.74|335.74|337.8|335.8|337.74|335.74|10
1723715240000|2024-08-15 09:47:20|337.75|335.75|337.7|335.7|337.75|335.75|337.7|335.7|13
1723715250000|2024-08-15 09:47:30|337.69|335.69|337.66|335.66|337.69|335.69|337.66|335.66|3
1723715260000|2024-08-15 09:47:40|337.67|335.67|337.61|335.61|337.67|335.67|337.61|335.61|10
1723715270000|2024-08-15 09:47:50|337.6|335.6|337.45|335.45|337.6|335.6|337.45|335.45|17
1723715280000|2024-08-15 09:48:00|337.44|335.44|337.44|335.44|337.46|335.46|337.43|335.43|7
1723715290000|2024-08-15 09:48:10|337.45|335.45|337.36|335.36|337.45|335.45|337.36|335.36|7
1723715300000|2024-08-15 09:48:20|337.34|335.34|337.34|335.34|337.35|335.35|337.33|335.33|4
1723715310000|2024-08-15 09:48:30|337.33|335.33|337.33|335.33|337.33|335.33|337.33|335.33|1
1723715320000|2024-08-15 09:48:40|337.32|335.32|337.2|335.2|337.32|335.32|337.2|335.2|10
1723715330000|2024-08-15 09:48:50|337.24|335.24|337.18|335.18|337.24|335.24|337.18|335.18|4
1723715340000|2024-08-15 09:49:00|337.17|335.17|337.17|335.17|337.17|335.17|337.17|335.17|1
1723715350000|2024-08-15 09:49:10|337.19|335.19|337.17|335.17|337.19|335.19|337.17|335.17|3
1723715370000|2024-08-15 09:49:30|337.18|335.18|337.19|335.19|337.19|335.19|337.18|335.18|2
1723715390000|2024-08-15 09:49:50|337.17|335.17|337.16|335.16|337.18|335.18|337.15|335.15|7
1723715400000|2024-08-15 09:50:00|337.17|335.17|337.17|335.17|337.17|335.17|337.17|335.17|1
1723715420000|2024-08-15 09:50:20|337.14|335.14|337.1|335.1|337.14|335.14|337.09|335.09|4
1723715430000|2024-08-15 09:50:30|337.11|335.11|337.08|335.08|337.13|335.13|337.08|335.08|8
1723715440000|2024-08-15 09:50:40|337.09|335.09|337.03|335.03|337.09|335.09|337.02|335.02|11
1723715450000|2024-08-15 09:50:50|337.04|335.04|337.06|335.06|337.06|335.06|337.04|335.04|2
1723715460000|2024-08-15 09:51:00|337.07|335.07|337.06|335.06|337.07|335.07|337.06|335.06|2
1723715480000|2024-08-15 09:51:20|337.07|335.07|337.06|335.06|337.07|335.07|337.06|335.06|2
1723715490000|2024-08-15 09:51:30|337.03|335.03|337.01|335.01|337.03|335.03|337|335|10
1723715500000|2024-08-15 09:51:40|336.97|334.97|336.9|334.9|336.97|334.97|336.89|334.89|14
1723715510000|2024-08-15 09:51:50|336.91|334.91|336.92|334.92|336.92|334.92|336.91|334.91|2
1723715520000|2024-08-15 09:52:00|336.96|334.96|336.99|334.99|337.05|335.05|336.96|334.96|13
1723715530000|2024-08-15 09:52:10|336.98|334.98|336.96|334.96|337.01|335.01|336.95|334.95|16
1723715540000|2024-08-15 09:52:20|336.95|334.95|336.92|334.92|336.95|334.95|336.91|334.91|5
1723715550000|2024-08-15 09:52:30|336.96|334.96|336.89|334.89|337.02|335.02|336.89|334.89|15
1723715560000|2024-08-15 09:52:40|336.93|334.93|336.93|334.93|336.96|334.96|336.89|334.89|16
1723715570000|2024-08-15 09:52:50|336.89|334.89|336.94|334.94|336.96|334.96|336.89|334.89|20
1723715580000|2024-08-15 09:53:00|336.93|334.93|336.92|334.92|336.93|334.93|336.87|334.87|10
1723715590000|2024-08-15 09:53:10|336.93|334.93|336.9|334.9|336.93|334.93|336.89|334.89|8
1723715600000|2024-08-15 09:53:20|336.91|334.91|336.9|334.9|336.91|334.91|336.9|334.9|4
1723715610000|2024-08-15 09:53:30|336.91|334.91|336.91|334.91|336.91|334.91|336.88|334.88|5
1723715620000|2024-08-15 09:53:40|336.92|334.92|337.04|335.04|337.05|335.05|336.92|334.92|10
1723715630000|2024-08-15 09:53:50|337.03|335.03|337.08|335.08|337.1|335.1|337.02|335.02|16
1723715640000|2024-08-15 09:54:00|337.06|335.06|337.09|335.09|337.09|335.09|337.05|335.05|11
1723715680000|2024-08-15 09:54:40|337.05|335.05|337.07|335.07|337.07|335.07|337.05|335.05|5
1723715690000|2024-08-15 09:54:50|337.06|335.06|336.96|334.96|337.07|335.07|336.96|334.96|10
1723715700000|2024-08-15 09:55:00|336.97|334.97|337.03|335.03|337.03|335.03|336.97|334.97|10
1723715740000|2024-08-15 09:55:40|337.04|335.04|337.04|335.04|337.05|335.05|337.03|335.03|4
1723715750000|2024-08-15 09:55:50|337.05|335.05|337.05|335.05|337.05|335.05|337.05|335.05|1
1723715760000|2024-08-15 09:56:00|337.04|335.04|337.04|335.04|337.04|335.04|337.04|335.04|1
1723715770000|2024-08-15 09:56:10|337.03|335.03|337.03|335.03|337.03|335.03|337.03|335.03|1
1723715780000|2024-08-15 09:56:20|337.02|335.02|336.96|334.96|337.02|335.02|336.94|334.94|7
1723715790000|2024-08-15 09:56:30|336.95|334.95|336.95|334.95|336.97|334.97|336.95|334.95|7
1723715800000|2024-08-15 09:56:40|336.96|334.96|336.93|334.93|336.97|334.97|336.92|334.92|8
1723715810000|2024-08-15 09:56:50|336.92|334.92|336.94|334.94|336.95|334.95|336.92|334.92|5
1723715820000|2024-08-15 09:57:00|336.95|334.95|336.94|334.94|336.95|334.95|336.94|334.94|8
1723715830000|2024-08-15 09:57:10|336.95|334.95|336.95|334.95|336.96|334.96|336.95|334.95|3
1723715840000|2024-08-15 09:57:20|336.97|334.97|337.11|335.11|337.11|335.11|336.97|334.97|9
1723715850000|2024-08-15 09:57:30|337.09|335.09|337.08|335.08|337.09|335.09|337.07|335.07|8
1723715860000|2024-08-15 09:57:40|337.07|335.07|337.06|335.06|337.07|335.07|337.06|335.06|2
1723715870000|2024-08-15 09:57:50|337.03|335.03|337.03|335.03|337.04|335.04|337.03|335.03|5
1723715880000|2024-08-15 09:58:00|337.04|335.04|337.04|335.04|337.04|335.04|337.02|335.02|9
1723715890000|2024-08-15 09:58:10|337.03|335.03|337.02|335.02|337.03|335.03|337.02|335.02|2
1723715900000|2024-08-15 09:58:20|337.03|335.03|337.02|335.02|337.03|335.03|337.02|335.02|2
1723715910000|2024-08-15 09:58:30|337.01|335.01|337.02|335.02|337.02|335.02|337.01|335.01|2
1723715950000|2024-08-15 09:59:10|337.17|335.17|337.17|335.17|337.19|335.19|337.17|335.17|3
1723715960000|2024-08-15 09:59:20|337.14|335.14|337.16|335.16|337.18|335.18|337.14|335.14|9
1723715970000|2024-08-15 09:59:30|337.13|335.13|337.15|335.15|337.15|335.15|337.13|335.13|5
1723715980000|2024-08-15 09:59:40|337.13|335.13|337.15|335.15|337.15|335.15|337.13|335.13|3
1723715990000|2024-08-15 09:59:50|337.12|335.12|337.13|335.13|337.13|335.13|337.12|335.12|2
1723716000000|2024-08-15 10:00:00|337.12|335.12|337.12|335.12|337.18|335.18|337.11|335.11|12
1723716010000|2024-08-15 10:00:10|337.13|335.13|337.13|335.13|337.13|335.13|337.12|335.12|5
1723716020000|2024-08-15 10:00:20|337.12|335.12|337.11|335.11|337.12|335.12|337.11|335.11|2
1723716030000|2024-08-15 10:00:30|337.09|335.09|337.09|335.09|337.09|335.09|337.09|335.09|1
1723716040000|2024-08-15 10:00:40|337.02|335.02|337|335|337.02|335.02|337|335|9
1723716050000|2024-08-15 10:00:50|336.99|334.99|336.99|334.99|336.99|334.99|336.99|334.99|1
1723716060000|2024-08-15 10:01:00|336.98|334.98|337.13|335.13|337.17|335.17|336.98|334.98|10
1723716070000|2024-08-15 10:01:10|337.14|335.14|337.13|335.13|337.16|335.16|337.13|335.13|9
1723716080000|2024-08-15 10:01:20|337.12|335.12|337.14|335.14|337.14|335.14|337.11|335.11|6
1723716090000|2024-08-15 10:01:30|337.12|335.12|337.27|335.27|337.28|335.28|337.12|335.12|6
1723716100000|2024-08-15 10:01:40|337.26|335.26|337.39|335.39|337.39|335.39|337.26|335.26|17
1723716110000|2024-08-15 10:01:50|337.4|335.4|337.46|335.46|337.46|335.46|337.4|335.4|8
1723716120000|2024-08-15 10:02:00|337.47|335.47|337.53|335.53|337.55|335.55|337.46|335.46|18
1723716130000|2024-08-15 10:02:10|337.52|335.52|337.47|335.47|337.52|335.52|337.44|335.44|17
1723716140000|2024-08-15 10:02:20|337.46|335.46|337.36|335.36|337.47|335.47|337.36|335.36|7
1723716150000|2024-08-15 10:02:30|337.37|335.37|337.5|335.5|337.5|335.5|337.35|335.35|17
1723716160000|2024-08-15 10:02:40|337.49|335.49|337.48|335.48|337.5|335.5|337.48|335.48|4
1723716170000|2024-08-15 10:02:50|337.47|335.47|337.49|335.49|337.49|335.49|337.47|335.47|5
1723716180000|2024-08-15 10:03:00|337.48|335.48|337.46|335.46|337.49|335.49|337.46|335.46|8
1723716190000|2024-08-15 10:03:10|337.43|335.43|337.34|335.34|337.43|335.43|337.32|335.32|17
1723716200000|2024-08-15 10:03:20|337.33|335.33|337.32|335.32|337.36|335.36|337.32|335.32|5
1723716270000|2024-08-15 10:04:30|337.3|335.3|337.29|335.29|337.3|335.3|337.29|335.29|2
1723716280000|2024-08-15 10:04:40|337.28|335.28|337.32|335.32|337.32|335.32|337.26|335.26|4
1723716290000|2024-08-15 10:04:50|337.21|335.21|337.15|335.15|337.21|335.21|337.13|335.13|9
1723716300000|2024-08-15 10:05:00|337.27|335.27|337.25|335.25|337.27|335.27|337.23|335.23|13
1723716310000|2024-08-15 10:05:10|337.22|335.22|337.16|335.16|337.22|335.22|337.16|335.16|14
1723716320000|2024-08-15 10:05:20|337.14|335.14|337.16|335.16|337.2|335.2|337.12|335.12|16
1723716330000|2024-08-15 10:05:30|337.15|335.15|337.13|335.13|337.16|335.16|337.13|335.13|11
1723716340000|2024-08-15 10:05:40|337.12|335.12|337.1|335.1|337.12|335.12|337.1|335.1|2
1723716390000|2024-08-15 10:06:30|337.15|335.15|337.28|335.28|337.28|335.28|337.15|335.15|11
1723716410000|2024-08-15 10:06:50|337.25|335.25|337.25|335.25|337.25|335.25|337.25|335.25|1
1723716420000|2024-08-15 10:07:00|337.26|335.26|337.19|335.19|337.26|335.26|337.19|335.19|9
1723716430000|2024-08-15 10:07:10|337.2|335.2|337.33|335.33|337.34|335.34|337.19|335.19|11
1723716440000|2024-08-15 10:07:20|337.35|335.35|337.33|335.33|337.39|335.39|337.32|335.32|10
1723716450000|2024-08-15 10:07:30|337.34|335.34|337.33|335.33|337.35|335.35|337.33|335.33|4
1723716460000|2024-08-15 10:07:40|337.32|335.32|337.34|335.34|337.34|335.34|337.32|335.32|7
1723716470000|2024-08-15 10:07:50|337.32|335.32|337.31|335.31|337.32|335.32|337.31|335.31|2
1723716560000|2024-08-15 10:09:20|337.35|335.35|337.42|335.42|337.42|335.42|337.35|335.35|2
1723716570000|2024-08-15 10:09:30|337.46|335.46|337.59|335.59|337.59|335.59|337.46|335.46|9
1723716580000|2024-08-15 10:09:40|337.66|335.66|337.65|335.65|337.66|335.66|337.63|335.63|7
1723716590000|2024-08-15 10:09:50|337.66|335.66|337.59|335.59|337.66|335.66|337.59|335.59|8
1723716600000|2024-08-15 10:10:00|337.6|335.6|337.61|335.61|337.61|335.61|337.59|335.59|4
1723716610000|2024-08-15 10:10:10|337.65|335.65|337.67|335.67|337.7|335.7|337.65|335.65|5
1723716620000|2024-08-15 10:10:20|337.68|335.68|337.71|335.71|337.72|335.72|337.68|335.68|6
1723716630000|2024-08-15 10:10:30|337.7|335.7|337.67|335.67|337.7|335.7|337.67|335.67|8
1723716640000|2024-08-15 10:10:40|337.68|335.68|337.76|335.76|337.76|335.76|337.67|335.67|8
1723716650000|2024-08-15 10:10:50|337.77|335.77|337.74|335.74|337.77|335.77|337.74|335.74|3
1723716660000|2024-08-15 10:11:00|337.73|335.73|337.74|335.74|337.74|335.74|337.73|335.73|4
1723716670000|2024-08-15 10:11:10|337.87|335.87|337.94|335.94|337.97|335.97|337.87|335.87|5
1723716690000|2024-08-15 10:11:30|337.92|335.92|337.91|335.91|337.94|335.94|337.91|335.91|5
1723716720000|2024-08-15 10:12:00|337.94|335.94|337.91|335.91|337.94|335.94|337.91|335.91|4
1723716740000|2024-08-15 10:12:20|337.89|335.89|337.87|335.87|337.89|335.89|337.87|335.87|5
1723716750000|2024-08-15 10:12:30|337.86|335.86|337.86|335.86|337.86|335.86|337.86|335.86|1
1723716760000|2024-08-15 10:12:40|337.84|335.84|337.83|335.83|337.84|335.84|337.82|335.82|4
1723716770000|2024-08-15 10:12:50|337.88|335.88|337.87|335.87|337.88|335.88|337.87|335.87|2
1723716780000|2024-08-15 10:13:00|337.85|335.85|337.62|335.62|337.85|335.85|337.62|335.62|3
1723716810000|2024-08-15 10:13:30|337.56|335.56|337.47|335.47|337.56|335.56|337.47|335.47|2
1723716820000|2024-08-15 10:13:40|337.44|335.44|337.37|335.37|337.44|335.44|337.32|335.32|13
1723716830000|2024-08-15 10:13:50|337.35|335.35|337.37|335.37|337.37|335.37|337.32|335.32|10
1723716840000|2024-08-15 10:14:00|337.36|335.36|337.29|335.29|337.38|335.38|337.29|335.29|13
1723716850000|2024-08-15 10:14:10|337.3|335.3|337.29|335.29|337.3|335.3|337.29|335.29|2
1723716860000|2024-08-15 10:14:20|337.28|335.28|337.26|335.26|337.28|335.28|337.25|335.25|7
1723716880000|2024-08-15 10:14:40|337.28|335.28|337.2|335.2|337.28|335.28|337.19|335.19|11
1723716890000|2024-08-15 10:14:50|337.22|335.22|337.14|335.14|337.22|335.22|337.14|335.14|12
1723716900000|2024-08-15 10:15:00|337.12|335.12|337.21|335.21|337.21|335.21|337.12|335.12|12
1723716910000|2024-08-15 10:15:10|337.19|335.19|337.19|335.19|337.19|335.19|337.13|335.13|13
1723716920000|2024-08-15 10:15:20|337.16|335.16|337.15|335.15|337.18|335.18|337.14|335.14|9
1723716930000|2024-08-15 10:15:30|337.14|335.14|337.16|335.16|337.19|335.19|337.14|335.14|11
1723716940000|2024-08-15 10:15:40|337.15|335.15|337.02|335.02|337.15|335.15|337.02|335.02|11
1723716950000|2024-08-15 10:15:50|337.01|335.01|337.08|335.08|337.08|335.08|336.99|334.99|14
1723716960000|2024-08-15 10:16:00|337.07|335.07|336.93|334.93|337.07|335.07|336.91|334.91|17
1723716970000|2024-08-15 10:16:10|336.92|334.92|337.12|335.12|337.14|335.14|336.92|334.92|12
1723716980000|2024-08-15 10:16:20|337.13|335.13|337.21|335.21|337.21|335.21|337.13|335.13|5
1723717030000|2024-08-15 10:17:10|337.18|335.18|337.18|335.18|337.18|335.18|337.18|335.18|1
1723717040000|2024-08-15 10:17:20|337.16|335.16|337.16|335.16|337.16|335.16|337.11|335.11|7
1723717050000|2024-08-15 10:17:30|337.18|335.18|337.27|335.27|337.27|335.27|337.18|335.18|2
1723717060000|2024-08-15 10:17:40|337.23|335.23|337.09|335.09|337.23|335.23|337.09|335.09|10
1723717070000|2024-08-15 10:17:50|337.07|335.07|336.94|334.94|337.07|335.07|336.94|334.94|8
1723717080000|2024-08-15 10:18:00|336.93|334.93|336.94|334.94|336.94|334.94|336.93|334.93|8
1723717090000|2024-08-15 10:18:10|336.96|334.96|336.97|334.97|336.98|334.98|336.93|334.93|13
1723717100000|2024-08-15 10:18:20|336.99|334.99|336.94|334.94|336.99|334.99|336.91|334.91|12
1723717110000|2024-08-15 10:18:30|336.93|334.93|336.96|334.96|336.97|334.97|336.92|334.92|13
1723717120000|2024-08-15 10:18:40|336.97|334.97|337.01|335.01|337.01|335.01|336.96|334.96|11
1723717130000|2024-08-15 10:18:50|337|335|337.06|335.06|337.07|335.07|336.97|334.97|14
1723717140000|2024-08-15 10:19:00|337.07|335.07|337.19|335.19|337.22|335.22|337.07|335.07|11
1723717200000|2024-08-15 10:20:00|337.22|335.22|337.24|335.24|337.24|335.24|337.22|335.22|3
1723717210000|2024-08-15 10:20:10|337.23|335.23|337.21|335.21|337.23|335.23|337.2|335.2|11
1723717220000|2024-08-15 10:20:20|337.22|335.22|337.22|335.22|337.23|335.23|337.22|335.22|5
1723717230000|2024-08-15 10:20:30|337.23|335.23|337.23|335.23|337.23|335.23|337.22|335.22|3
1723717240000|2024-08-15 10:20:40|337.22|335.22|337.18|335.18|337.22|335.22|337.18|335.18|5
1723717250000|2024-08-15 10:20:50|337.15|335.15|337.15|335.15|337.15|335.15|337.15|335.15|1
1723717260000|2024-08-15 10:21:00|337.14|335.14|337.13|335.13|337.14|335.14|337.13|335.13|2
1723717270000|2024-08-15 10:21:10|337.12|335.12|337.12|335.12|337.12|335.12|337.12|335.12|1
1723717290000|2024-08-15 10:21:30|337.06|335.06|337.06|335.06|337.06|335.06|337.06|335.06|1
1723717300000|2024-08-15 10:21:40|337.07|335.07|336.97|334.97|337.07|335.07|336.95|334.95|9
1723717310000|2024-08-15 10:21:50|336.96|334.96|336.94|334.94|336.97|334.97|336.94|334.94|11
1723717320000|2024-08-15 10:22:00|336.92|334.92|336.97|334.97|336.97|334.97|336.92|334.92|11
1723717330000|2024-08-15 10:22:10|336.99|334.99|337.17|335.17|337.17|335.17|336.99|334.99|9
1723717340000|2024-08-15 10:22:20|337.18|335.18|337.31|335.31|337.32|335.32|337.18|335.18|5
1723717350000|2024-08-15 10:22:30|337.3|335.3|337.27|335.27|337.3|335.3|337.25|335.25|7
1723717360000|2024-08-15 10:22:40|337.28|335.28|337.28|335.28|337.3|335.3|337.27|335.27|5
1723717390000|2024-08-15 10:23:10|337.25|335.25|337.26|335.26|337.27|335.27|337.24|335.24|6
1723717400000|2024-08-15 10:23:20|337.29|335.29|337.22|335.22|337.29|335.29|337.2|335.2|7
1723717420000|2024-08-15 10:23:40|337.21|335.21|337.08|335.08|337.21|335.21|337.08|335.08|7
1723717430000|2024-08-15 10:23:50|337.07|335.07|337.01|335.01|337.09|335.09|337.01|335.01|12
1723717440000|2024-08-15 10:24:00|336.98|334.98|337.02|335.02|337.04|335.04|336.97|334.97|12
1723717450000|2024-08-15 10:24:10|337|335|337.01|335.01|337.02|335.02|336.99|334.99|6
1723717460000|2024-08-15 10:24:20|337.02|335.02|336.98|334.98|337.03|335.03|336.97|334.97|12
1723717470000|2024-08-15 10:24:30|336.96|334.96|337.04|335.04|337.04|335.04|336.94|334.94|14
1723717480000|2024-08-15 10:24:40|337.05|335.05|337.04|335.04|337.05|335.05|337.04|335.04|2
1723717490000|2024-08-15 10:24:50|337.01|335.01|336.93|334.93|337.01|335.01|336.93|334.93|7
1723717500000|2024-08-15 10:25:00|336.94|334.94|336.94|334.94|337.01|335.01|336.93|334.93|11
1723717510000|2024-08-15 10:25:10|336.95|334.95|337.12|335.12|337.12|335.12|336.95|334.95|8
1723717550000|2024-08-15 10:25:50|337.19|335.19|337.28|335.28|337.28|335.28|337.19|335.19|4
1723717560000|2024-08-15 10:26:00|337.29|335.29|337.31|335.31|337.36|335.36|337.29|335.29|4
1723717580000|2024-08-15 10:26:20|337.27|335.27|337.3|335.3|337.3|335.3|337.27|335.27|4
1723717620000|2024-08-15 10:27:00|337.39|335.39|337.42|335.42|337.45|335.45|337.39|335.39|6
1723717640000|2024-08-15 10:27:20|337.4|335.4|337.4|335.4|337.4|335.4|337.38|335.38|4
1723717650000|2024-08-15 10:27:30|337.39|335.39|337.39|335.39|337.4|335.4|337.39|335.39|5
1723717670000|2024-08-15 10:27:50|337.37|335.37|337.36|335.36|337.37|335.37|337.34|335.34|4
1723717680000|2024-08-15 10:28:00|337.33|335.33|337.3|335.3|337.33|335.33|337.3|335.3|4
1723717700000|2024-08-15 10:28:20|337.33|335.33|337.36|335.36|337.42|335.42|337.33|335.33|11
1723717710000|2024-08-15 10:28:30|337.34|335.34|337.37|335.37|337.39|335.39|337.31|335.31|8
1723717720000|2024-08-15 10:28:40|337.34|335.34|337.34|335.34|337.34|335.34|337.34|335.34|1
1723717730000|2024-08-15 10:28:50|337.33|335.33|337.43|335.43|337.43|335.43|337.33|335.33|12
1723717740000|2024-08-15 10:29:00|337.55|335.55|337.56|335.56|337.56|335.56|337.54|335.54|7
1723717760000|2024-08-15 10:29:20|337.52|335.52|337.44|335.44|337.52|335.52|337.44|335.44|6
1723717770000|2024-08-15 10:29:30|337.45|335.45|337.47|335.47|337.47|335.47|337.45|335.45|3
1723717780000|2024-08-15 10:29:40|337.44|335.44|337.4|335.4|337.44|335.44|337.39|335.39|13
1723717790000|2024-08-15 10:29:50|337.41|335.41|337.41|335.41|337.41|335.41|337.41|335.41|1
1723717800000|2024-08-15 10:30:00|337.39|335.39|337.39|335.39|337.39|335.39|337.36|335.36|4
1723717810000|2024-08-15 10:30:10|337.35|335.35|337.31|335.31|337.35|335.35|337.31|335.31|5
1723717820000|2024-08-15 10:30:20|337.3|335.3|337.22|335.22|337.3|335.3|337.22|335.22|14
1723717830000|2024-08-15 10:30:30|337.21|335.21|337.24|335.24|337.24|335.24|337.21|335.21|3
1723717840000|2024-08-15 10:30:40|337.21|335.21|337.21|335.21|337.21|335.21|337.21|335.21|1
1723717850000|2024-08-15 10:30:50|337.19|335.19|337.22|335.22|337.22|335.22|337.19|335.19|7
1723717860000|2024-08-15 10:31:00|337.21|335.21|337.2|335.2|337.21|335.21|337.18|335.18|7
1723717870000|2024-08-15 10:31:10|337.3|335.3|337.12|335.12|337.3|335.3|337.12|335.12|16
1723717880000|2024-08-15 10:31:20|337.13|335.13|337.09|335.09|337.18|335.18|337.09|335.09|15
1723717890000|2024-08-15 10:31:30|337.1|335.1|337.24|335.24|337.24|335.24|337.04|335.04|19
1723717900000|2024-08-15 10:31:40|337.23|335.23|337.19|335.19|337.23|335.23|337.19|335.19|19
1723717910000|2024-08-15 10:31:50|337.2|335.2|337.28|335.28|337.28|335.28|337.18|335.18|16
1723717920000|2024-08-15 10:32:00|337.29|335.29|337.25|335.25|337.3|335.3|337.24|335.24|11
1723717930000|2024-08-15 10:32:10|337.24|335.24|337.26|335.26|337.26|335.26|337.24|335.24|5
1723717940000|2024-08-15 10:32:20|337.25|335.25|337.25|335.25|337.3|335.3|337.23|335.23|15
1723717950000|2024-08-15 10:32:30|337.26|335.26|337.32|335.32|337.34|335.34|337.26|335.26|13
1723717960000|2024-08-15 10:32:40|337.35|335.35|337.45|335.45|337.5|335.5|337.35|335.35|17
1723717970000|2024-08-15 10:32:50|337.46|335.46|337.38|335.38|337.51|335.51|337.38|335.38|18
1723717980000|2024-08-15 10:33:00|337.37|335.37|337.24|335.24|337.37|335.37|337.16|335.16|23
1723717990000|2024-08-15 10:33:10|337.22|335.22|337.32|335.32|337.35|335.35|337.21|335.21|13
1723718000000|2024-08-15 10:33:20|337.3|335.3|337.25|335.25|337.3|335.3|337.22|335.22|15
1723718010000|2024-08-15 10:33:30|337.24|335.24|337.27|335.27|337.28|335.28|337.21|335.21|10
1723718020000|2024-08-15 10:33:40|337.28|335.28|337.18|335.18|337.29|335.29|337.17|335.17|17
1723718030000|2024-08-15 10:33:50|337.19|335.19|337.22|335.22|337.23|335.23|337.18|335.18|8
1723718040000|2024-08-15 10:34:00|337.23|335.23|337.15|335.15|337.23|335.23|337.15|335.15|12
1723718050000|2024-08-15 10:34:10|337.13|335.13|337.13|335.13|337.13|335.13|337.13|335.13|1
1723718060000|2024-08-15 10:34:20|337.11|335.11|336.96|334.96|337.12|335.12|336.96|334.96|14
1723718070000|2024-08-15 10:34:30|336.94|334.94|336.97|334.97|336.99|334.99|336.92|334.92|13
1723718080000|2024-08-15 10:34:40|336.99|334.99|337.09|335.09|337.11|335.11|336.99|334.99|15
1723718090000|2024-08-15 10:34:50|337.08|335.08|337.1|335.1|337.1|335.1|337.07|335.07|5
1723718100000|2024-08-15 10:35:00|337.08|335.08|337.09|335.09|337.09|335.09|337.08|335.08|6
1723718110000|2024-08-15 10:35:10|337.19|335.19|337.25|335.25|337.26|335.26|337.19|335.19|9
1723718120000|2024-08-15 10:35:20|337.26|335.26|337.22|335.22|337.34|335.34|337.21|335.21|20
1723718130000|2024-08-15 10:35:30|337.23|335.23|337.23|335.23|337.23|335.23|337.22|335.22|3
1723718140000|2024-08-15 10:35:40|337.26|335.26|337.33|335.33|337.34|335.34|337.26|335.26|4
1723718150000|2024-08-15 10:35:50|337.32|335.32|337.28|335.28|337.32|335.32|337.25|335.25|16
1723718160000|2024-08-15 10:36:00|337.3|335.3|337.7|335.7|337.72|335.72|337.3|335.3|23
1723718170000|2024-08-15 10:36:10|337.72|335.72|337.69|335.69|337.78|335.78|337.65|335.65|18
1723718180000|2024-08-15 10:36:20|337.68|335.68|337.64|335.64|337.69|335.69|337.64|335.64|14
1723718190000|2024-08-15 10:36:30|337.66|335.66|337.69|335.69|337.7|335.7|337.66|335.66|10
1723718200000|2024-08-15 10:36:40|337.7|335.7|337.68|335.68|337.79|335.79|337.68|335.68|10
1723718210000|2024-08-15 10:36:50|337.67|335.67|337.58|335.58|337.69|335.69|337.56|335.56|10
1723718220000|2024-08-15 10:37:00|337.51|335.51|337.48|335.48|337.52|335.52|337.48|335.48|10
1723718230000|2024-08-15 10:37:10|337.49|335.49|337.5|335.5|337.56|335.56|337.49|335.49|4
1723718240000|2024-08-15 10:37:20|337.48|335.48|337.37|335.37|337.48|335.48|337.36|335.36|12
1723718250000|2024-08-15 10:37:30|337.38|335.38|337.38|335.38|337.39|335.39|337.37|335.37|11
1723718260000|2024-08-15 10:37:40|337.36|335.36|337.31|335.31|337.4|335.4|337.31|335.31|16
1723718270000|2024-08-15 10:37:50|337.33|335.33|337.29|335.29|337.33|335.33|337.29|335.29|15
1723718280000|2024-08-15 10:38:00|337.28|335.28|337.2|335.2|337.31|335.31|337.19|335.19|14
1723718290000|2024-08-15 10:38:10|337.24|335.24|337.26|335.26|337.29|335.29|337.24|335.24|9
1723718300000|2024-08-15 10:38:20|337.25|335.25|337.25|335.25|337.29|335.29|337.25|335.25|10
1723718310000|2024-08-15 10:38:30|337.24|335.24|337.17|335.17|337.24|335.24|337.17|335.17|14
1723718320000|2024-08-15 10:38:40|337.16|335.16|337.08|335.08|337.16|335.16|337.08|335.08|5
1723718330000|2024-08-15 10:38:50|337.12|335.12|337.02|335.02|337.13|335.13|337.02|335.02|14
1723718340000|2024-08-15 10:39:00|337.01|335.01|337.01|335.01|337.03|335.03|336.97|334.97|18
1723718350000|2024-08-15 10:39:10|337|335|336.97|334.97|337.03|335.03|336.97|334.97|11
1723718360000|2024-08-15 10:39:20|336.98|334.98|336.92|334.92|336.98|334.98|336.92|334.92|8
1723718370000|2024-08-15 10:39:30|336.91|334.91|336.89|334.89|336.94|334.94|336.88|334.88|12
1723718380000|2024-08-15 10:39:40|336.92|334.92|336.79|334.79|336.93|334.93|336.79|334.79|8
1723718390000|2024-08-15 10:39:50|336.76|334.76|336.67|334.67|336.76|334.76|336.67|334.67|10
1723718400000|2024-08-15 10:40:00|336.7|334.7|336.57|334.57|336.74|334.74|336.57|334.57|21
1723718410000|2024-08-15 10:40:10|336.56|334.56|336.6|334.6|336.63|334.63|336.56|334.56|12
1723718420000|2024-08-15 10:40:20|336.61|334.61|336.46|334.46|336.61|334.61|336.46|334.46|10
1723718430000|2024-08-15 10:40:30|336.5|334.5|336.49|334.49|336.51|334.51|336.44|334.44|10
1723718440000|2024-08-15 10:40:40|336.48|334.48|336.55|334.55|336.55|334.55|336.44|334.44|8
1723718450000|2024-08-15 10:40:50|336.54|334.54|336.71|334.71|336.71|334.71|336.47|334.47|16
1723718460000|2024-08-15 10:41:00|336.73|334.73|336.67|334.67|336.74|334.74|336.65|334.65|13
1723718470000|2024-08-15 10:41:10|336.69|334.69|336.71|334.71|336.72|334.72|336.66|334.66|14
1723718480000|2024-08-15 10:41:20|336.72|334.72|336.58|334.58|336.72|334.72|336.56|334.56|18
1723718490000|2024-08-15 10:41:30|336.59|334.59|336.51|334.51|336.59|334.59|336.5|334.5|14
1723718500000|2024-08-15 10:41:40|336.5|334.5|336.46|334.46|336.5|334.5|336.44|334.44|15
1723718510000|2024-08-15 10:41:50|336.49|334.49|336.51|334.51|336.54|334.54|336.49|334.49|12
1723718520000|2024-08-15 10:42:00|336.48|334.48|336.57|334.57|336.59|334.59|336.48|334.48|12
1723718530000|2024-08-15 10:42:10|336.56|334.56|336.56|334.56|336.57|334.57|336.5|334.5|14
1723718540000|2024-08-15 10:42:20|336.57|334.57|336.54|334.54|336.57|334.57|336.52|334.52|13
1723718550000|2024-08-15 10:42:30|336.55|334.55|336.45|334.45|336.55|334.55|336.4|334.4|17
1723718560000|2024-08-15 10:42:40|336.46|334.46|336.4|334.4|336.49|334.49|336.4|334.4|12
1723718570000|2024-08-15 10:42:50|336.39|334.39|336.38|334.38|336.46|334.46|336.37|334.37|13
1723718580000|2024-08-15 10:43:00|336.4|334.4|336.3|334.3|336.4|334.4|336.29|334.29|15
1723718590000|2024-08-15 10:43:10|336.29|334.29|336.29|334.29|336.34|334.34|336.27|334.27|18
1723718600000|2024-08-15 10:43:20|336.27|334.27|336.26|334.26|336.3|334.3|336.22|334.22|13
1723718610000|2024-08-15 10:43:30|336.28|334.28|336.3|334.3|336.31|334.31|336.26|334.26|13
1723718620000|2024-08-15 10:43:40|336.31|334.31|336.32|334.32|336.32|334.32|336.28|334.28|9
1723718630000|2024-08-15 10:43:50|336.31|334.31|336.33|334.33|336.35|334.35|336.31|334.31|7
1723718640000|2024-08-15 10:44:00|336.35|334.35|336.29|334.29|336.35|334.35|336.29|334.29|6
1723718650000|2024-08-15 10:44:10|336.28|334.28|336.36|334.36|336.36|334.36|336.28|334.28|12
1723718660000|2024-08-15 10:44:20|336.38|334.38|336.49|334.49|336.49|334.49|336.36|334.36|14
1723718670000|2024-08-15 10:44:30|336.51|334.51|336.48|334.48|336.53|334.53|336.46|334.46|16
1723718680000|2024-08-15 10:44:40|336.52|334.52|336.51|334.51|336.52|334.52|336.49|334.49|8
1723718690000|2024-08-15 10:44:50|336.5|334.5|336.56|334.56|336.59|334.59|336.5|334.5|15
1723718700000|2024-08-15 10:45:00|336.57|334.57|336.48|334.48|336.57|334.57|336.47|334.47|18
1723718710000|2024-08-15 10:45:10|336.47|334.47|336.56|334.56|336.57|334.57|336.47|334.47|14
1723718720000|2024-08-15 10:45:20|336.54|334.54|336.43|334.43|336.56|334.56|336.41|334.41|21
1723718730000|2024-08-15 10:45:30|336.42|334.42|336.39|334.39|336.45|334.45|336.39|334.39|11
1723718740000|2024-08-15 10:45:40|336.31|334.31|336.53|334.53|336.54|334.54|336.31|334.31|13
1723718750000|2024-08-15 10:45:50|336.54|334.54|336.46|334.46|336.55|334.55|336.46|334.46|10
1723718760000|2024-08-15 10:46:00|336.45|334.45|336.31|334.31|336.45|334.45|336.31|334.31|20
1723718770000|2024-08-15 10:46:10|336.29|334.29|336.33|334.33|336.33|334.33|336.27|334.27|17
1723718780000|2024-08-15 10:46:20|336.34|334.34|336.53|334.53|336.56|334.56|336.34|334.34|16
1723718790000|2024-08-15 10:46:30|336.54|334.54|336.51|334.51|336.54|334.54|336.48|334.48|11
1723718800000|2024-08-15 10:46:40|336.5|334.5|336.48|334.48|336.5|334.5|336.46|334.46|7
1723718810000|2024-08-15 10:46:50|336.49|334.49|336.64|334.64|336.64|334.64|336.49|334.49|12
1723718820000|2024-08-15 10:47:00|336.65|334.65|336.6|334.6|336.68|334.68|336.58|334.58|13
1723718830000|2024-08-15 10:47:10|336.61|334.61|336.73|334.73|336.73|334.73|336.61|334.61|15
1723718840000|2024-08-15 10:47:20|336.78|334.78|336.74|334.74|336.82|334.82|336.7|334.7|15
1723718850000|2024-08-15 10:47:30|336.72|334.72|336.68|334.68|336.76|334.76|336.67|334.67|15
1723718860000|2024-08-15 10:47:40|336.67|334.67|336.62|334.62|336.68|334.68|336.61|334.61|9
1723718870000|2024-08-15 10:47:50|336.63|334.63|336.66|334.66|336.66|334.66|336.62|334.62|7
1723718880000|2024-08-15 10:48:00|336.65|334.65|336.63|334.63|336.66|334.66|336.59|334.59|11
1723718890000|2024-08-15 10:48:10|336.61|334.61|336.64|334.64|336.66|334.66|336.57|334.57|16
1723718900000|2024-08-15 10:48:20|336.62|334.62|336.74|334.74|336.74|334.74|336.59|334.59|20
1723718910000|2024-08-15 10:48:30|336.76|334.76|336.69|334.69|336.76|334.76|336.69|334.69|8
1723718920000|2024-08-15 10:48:40|336.68|334.68|336.7|334.7|336.73|334.73|336.6|334.6|15
1723718930000|2024-08-15 10:48:50|336.69|334.69|336.7|334.7|336.71|334.71|336.68|334.68|11
1723718940000|2024-08-15 10:49:00|336.69|334.69|336.73|334.73|336.73|334.73|336.69|334.69|10
1723718950000|2024-08-15 10:49:10|336.72|334.72|336.75|334.75|336.75|334.75|336.72|334.72|8
1723718960000|2024-08-15 10:49:20|336.76|334.76|336.85|334.85|336.85|334.85|336.76|334.76|8
1723718970000|2024-08-15 10:49:30|336.87|334.87|336.87|334.87|336.92|334.92|336.82|334.82|15
1723718980000|2024-08-15 10:49:40|336.86|334.86|336.84|334.84|336.86|334.86|336.83|334.83|9
1723718990000|2024-08-15 10:49:50|336.83|334.83|336.89|334.89|336.91|334.91|336.79|334.79|11
1723719000000|2024-08-15 10:50:00|336.9|334.9|337.06|335.06|337.06|335.06|336.9|334.9|19
1723719010000|2024-08-15 10:50:10|337.07|335.07|337.27|335.27|337.28|335.28|337.07|335.07|17
1723719020000|2024-08-15 10:50:20|337.26|335.26|337.26|335.26|337.27|335.27|337.17|335.17|16
1723719030000|2024-08-15 10:50:30|337.25|335.25|337.25|335.25|337.26|335.26|337.17|335.17|11
1723719040000|2024-08-15 10:50:40|337.26|335.26|337.14|335.14|337.28|335.28|337.14|335.14|13
1723719050000|2024-08-15 10:50:50|337.15|335.15|337.08|335.08|337.16|335.16|337.07|335.07|24
1723719060000|2024-08-15 10:51:00|337.06|335.06|336.95|334.95|337.06|335.06|336.95|334.95|19
1723719070000|2024-08-15 10:51:10|336.97|334.97|336.94|334.94|336.98|334.98|336.93|334.93|9
1723719080000|2024-08-15 10:51:20|336.96|334.96|336.95|334.95|336.96|334.96|336.93|334.93|10
1723719090000|2024-08-15 10:51:30|336.94|334.94|336.89|334.89|336.94|334.94|336.89|334.89|14
1723719100000|2024-08-15 10:51:40|336.87|334.87|336.95|334.95|336.95|334.95|336.87|334.87|8
1723719110000|2024-08-15 10:51:50|336.98|334.98|337.27|335.27|337.27|335.27|336.97|334.97|13
1723719120000|2024-08-15 10:52:00|337.3|335.3|337.29|335.29|337.3|335.3|337.27|335.27|8
1723719130000|2024-08-15 10:52:10|337.28|335.28|337.25|335.25|337.28|335.28|337.24|335.24|5
1723719140000|2024-08-15 10:52:20|337.24|335.24|337.23|335.23|337.25|335.25|337.18|335.18|17
1723719150000|2024-08-15 10:52:30|337.22|335.22|337.24|335.24|337.24|335.24|337.19|335.19|7
1723719160000|2024-08-15 10:52:40|337.28|335.28|337.3|335.3|337.33|335.33|337.28|335.28|10
1723719170000|2024-08-15 10:52:50|337.31|335.31|337.38|335.38|337.38|335.38|337.3|335.3|13
1723719180000|2024-08-15 10:53:00|337.37|335.37|337.28|335.28|337.38|335.38|337.28|335.28|13
1723719190000|2024-08-15 10:53:10|337.27|335.27|337.29|335.29|337.3|335.3|337.27|335.27|6
1723719200000|2024-08-15 10:53:20|337.28|335.28|337.37|335.37|337.38|335.38|337.28|335.28|10
1723719210000|2024-08-15 10:53:30|337.36|335.36|337.31|335.31|337.36|335.36|337.28|335.28|8
1723719220000|2024-08-15 10:53:40|337.32|335.32|337.28|335.28|337.35|335.35|337.28|335.28|10
1723719230000|2024-08-15 10:53:50|337.29|335.29|337.31|335.31|337.31|335.31|337.29|335.29|6
1723719240000|2024-08-15 10:54:00|337.3|335.3|337.38|335.38|337.38|335.38|337.3|335.3|7
1723719250000|2024-08-15 10:54:10|337.37|335.37|337.28|335.28|337.37|335.37|337.28|335.28|16
1723719260000|2024-08-15 10:54:20|337.29|335.29|337.21|335.21|337.32|335.32|337.17|335.17|13
1723719270000|2024-08-15 10:54:30|337.2|335.2|337.16|335.16|337.2|335.2|337.16|335.16|13
1723719280000|2024-08-15 10:54:40|337.15|335.15|337.1|335.1|337.17|335.17|337.1|335.1|9
1723719290000|2024-08-15 10:54:50|337.09|335.09|337.21|335.21|337.24|335.24|337.09|335.09|12
1723719300000|2024-08-15 10:55:00|337.2|335.2|337.1|335.1|337.2|335.2|337.09|335.09|11
1723719310000|2024-08-15 10:55:10|337.11|335.11|337.1|335.1|337.11|335.11|337.09|335.09|4
1723719320000|2024-08-15 10:55:20|337.09|335.09|337|335|337.09|335.09|336.98|334.98|18
1723719330000|2024-08-15 10:55:30|336.99|334.99|337|335|337.01|335.01|336.97|334.97|11
1723719340000|2024-08-15 10:55:40|337.01|335.01|337.17|335.17|337.17|335.17|337.01|335.01|8
1723719350000|2024-08-15 10:55:50|337.18|335.18|337.1|335.1|337.18|335.18|337.09|335.09|8
1723719360000|2024-08-15 10:56:00|337.11|335.11|337.17|335.17|337.18|335.18|337.11|335.11|16
1723719370000|2024-08-15 10:56:10|337.15|335.15|337.3|335.3|337.3|335.3|337.15|335.15|15
1723719380000|2024-08-15 10:56:20|337.28|335.28|337.22|335.22|337.29|335.29|337.2|335.2|8
1723719390000|2024-08-15 10:56:30|337.21|335.21|337.2|335.2|337.21|335.21|337.16|335.16|12
1723719400000|2024-08-15 10:56:40|337.19|335.19|337.16|335.16|337.19|335.19|337.16|335.16|5
1723719410000|2024-08-15 10:56:50|337.19|335.19|337.16|335.16|337.19|335.19|337.16|335.16|7
1723719420000|2024-08-15 10:57:00|337.17|335.17|337.17|335.17|337.17|335.17|337.17|335.17|1
1723719430000|2024-08-15 10:57:10|337.16|335.16|337.19|335.19|337.21|335.21|337.16|335.16|9
1723719440000|2024-08-15 10:57:20|337.18|335.18|337.1|335.1|337.18|335.18|337.09|335.09|8
1723719450000|2024-08-15 10:57:30|337.09|335.09|337.09|335.09|337.1|335.1|337.08|335.08|7
1723719460000|2024-08-15 10:57:40|337.08|335.08|336.97|334.97|337.08|335.08|336.97|334.97|5
1723719470000|2024-08-15 10:57:50|336.95|334.95|336.93|334.93|336.95|334.95|336.89|334.89|8
1723719480000|2024-08-15 10:58:00|336.94|334.94|336.85|334.85|336.94|334.94|336.84|334.84|12
1723719490000|2024-08-15 10:58:10|336.87|334.87|336.87|334.87|336.9|334.9|336.86|334.86|6
1723719500000|2024-08-15 10:58:20|336.84|334.84|336.84|334.84|336.86|334.86|336.83|334.83|5
1723719510000|2024-08-15 10:58:30|336.86|334.86|336.79|334.79|336.86|334.86|336.79|334.79|13
1723719520000|2024-08-15 10:58:40|336.75|334.75|336.82|334.82|336.82|334.82|336.73|334.73|9
1723719530000|2024-08-15 10:58:50|336.83|334.83|336.85|334.85|336.92|334.92|336.83|334.83|14
1723719540000|2024-08-15 10:59:00|336.88|334.88|336.88|334.88|336.89|334.89|336.85|334.85|7
1723719550000|2024-08-15 10:59:10|336.89|334.89|336.81|334.81|336.89|334.89|336.81|334.81|9
1723719560000|2024-08-15 10:59:20|336.83|334.83|336.8|334.8|336.83|334.83|336.77|334.77|10
1723719570000|2024-08-15 10:59:30|336.79|334.79|336.8|334.8|336.8|334.8|336.79|334.79|2
1723719580000|2024-08-15 10:59:40|336.81|334.81|336.8|334.8|336.81|334.81|336.8|334.8|2
1723719590000|2024-08-15 10:59:50|336.78|334.78|336.73|334.73|336.79|334.79|336.73|334.73|5
1723719600000|2024-08-15 11:00:00|336.75|334.75|336.81|334.81|336.92|334.92|336.75|334.75|19
1723719610000|2024-08-15 11:00:10|336.83|334.83|336.91|334.91|336.93|334.93|336.83|334.83|12
1723719620000|2024-08-15 11:00:20|336.9|334.9|336.96|334.96|336.96|334.96|336.89|334.89|9
1723719630000|2024-08-15 11:00:30|336.95|334.95|336.92|334.92|337.03|335.03|336.92|334.92|10
1723719640000|2024-08-15 11:00:40|336.91|334.91|336.78|334.78|336.91|334.91|336.73|334.73|20
1723719650000|2024-08-15 11:00:50|336.79|334.79|337.01|335.01|337.05|335.05|336.79|334.79|23
1723719660000|2024-08-15 11:01:00|337.02|335.02|337.04|335.04|337.1|335.1|336.99|334.99|15
1723719670000|2024-08-15 11:01:10|337.05|335.05|337.05|335.05|337.07|335.07|337.02|335.02|16
1723719680000|2024-08-15 11:01:20|337.06|335.06|337.05|335.05|337.06|335.06|337.02|335.02|14
1723719690000|2024-08-15 11:01:30|337.04|335.04|337.04|335.04|337.05|335.05|337.03|335.03|5
1723719700000|2024-08-15 11:01:40|337.03|335.03|337.05|335.05|337.05|335.05|337.03|335.03|6
1723719710000|2024-08-15 11:01:50|337.04|335.04|337.04|335.04|337.12|335.12|337.04|335.04|7
1723719720000|2024-08-15 11:02:00|337.05|335.05|337.08|335.08|337.1|335.1|337.04|335.04|9
1723719730000|2024-08-15 11:02:10|337.09|335.09|337.09|335.09|337.13|335.13|337.08|335.08|9
1723719740000|2024-08-15 11:02:20|337.08|335.08|337.12|335.12|337.17|335.17|337.08|335.08|12
1723719750000|2024-08-15 11:02:30|337.11|335.11|337.11|335.11|337.15|335.15|337.09|335.09|8
1723719760000|2024-08-15 11:02:40|337.13|335.13|337.4|335.4|337.4|335.4|337.13|335.13|12
1723719770000|2024-08-15 11:02:50|337.38|335.38|337.34|335.34|337.45|335.45|337.33|335.33|12
1723719780000|2024-08-15 11:03:00|337.35|335.35|337.26|335.26|337.36|335.36|337.25|335.25|15
1723719790000|2024-08-15 11:03:10|337.25|335.25|337.37|335.37|337.38|335.38|337.24|335.24|14
1723719800000|2024-08-15 11:03:20|337.36|335.36|337.44|335.44|337.44|335.44|337.36|335.36|4
1723719810000|2024-08-15 11:03:30|337.42|335.42|337.46|335.46|337.46|335.46|337.42|335.42|3
1723719820000|2024-08-15 11:03:40|337.47|335.47|337.6|335.6|337.6|335.6|337.47|335.47|5
1723719830000|2024-08-15 11:03:50|337.61|335.61|337.69|335.69|337.69|335.69|337.61|335.61|7
1723719840000|2024-08-15 11:04:00|337.68|335.68|337.53|335.53|337.75|335.75|337.53|335.53|11
1723719850000|2024-08-15 11:04:10|337.52|335.52|337.46|335.46|337.55|335.55|337.46|335.46|18
1723719860000|2024-08-15 11:04:20|337.47|335.47|337.47|335.47|337.47|335.47|337.47|335.47|1
1723719870000|2024-08-15 11:04:30|337.46|335.46|337.5|335.5|337.52|335.52|337.46|335.46|5
1723719880000|2024-08-15 11:04:40|337.49|335.49|337.46|335.46|337.49|335.49|337.45|335.45|4
1723719890000|2024-08-15 11:04:50|337.45|335.45|337.47|335.47|337.47|335.47|337.45|335.45|11
1723719900000|2024-08-15 11:05:00|337.46|335.46|337.4|335.4|337.47|335.47|337.39|335.39|7
1723719910000|2024-08-15 11:05:10|337.39|335.39|337.34|335.34|337.42|335.42|337.34|335.34|3
1723719920000|2024-08-15 11:05:20|337.35|335.35|337.45|335.45|337.45|335.45|337.35|335.35|13
1723719930000|2024-08-15 11:05:30|337.44|335.44|337.71|335.71|337.73|335.73|337.44|335.44|11
1723719940000|2024-08-15 11:05:40|337.72|335.72|337.72|335.72|337.73|335.73|337.71|335.71|14
1723719950000|2024-08-15 11:05:50|337.73|335.73|337.82|335.82|337.82|335.82|337.73|335.73|9
1723719960000|2024-08-15 11:06:00|337.9|335.9|337.75|335.75|337.9|335.9|337.74|335.74|12
1723719970000|2024-08-15 11:06:10|337.76|335.76|337.75|335.75|337.77|335.77|337.75|335.75|4
1723719980000|2024-08-15 11:06:20|337.76|335.76|337.86|335.86|337.87|335.87|337.75|335.75|7
1723719990000|2024-08-15 11:06:30|337.83|335.83|337.85|335.85|337.86|335.86|337.79|335.79|12
1723720000000|2024-08-15 11:06:40|337.89|335.89|337.88|335.88|337.89|335.89|337.88|335.88|4
1723720010000|2024-08-15 11:06:50|337.81|335.81|337.84|335.84|337.87|335.87|337.81|335.81|11
1723720020000|2024-08-15 11:07:00|337.83|335.83|337.84|335.84|337.84|335.84|337.82|335.82|6
1723720030000|2024-08-15 11:07:10|337.86|335.86|337.86|335.86|337.87|335.87|337.84|335.84|6
1723720040000|2024-08-15 11:07:20|337.87|335.87|337.91|335.91|337.96|335.96|337.85|335.85|13
1723720050000|2024-08-15 11:07:30|337.93|335.93|337.94|335.94|337.94|335.94|337.92|335.92|8
1723720060000|2024-08-15 11:07:40|337.93|335.93|337.94|335.94|337.95|335.95|337.93|335.93|8
1723720070000|2024-08-15 11:07:50|337.95|335.95|337.93|335.93|337.95|335.95|337.93|335.93|7
1723720080000|2024-08-15 11:08:00|337.94|335.94|337.78|335.78|337.95|335.95|337.78|335.78|12
1723720090000|2024-08-15 11:08:10|337.74|335.74|337.72|335.72|337.75|335.75|337.72|335.72|8
1723720100000|2024-08-15 11:08:20|337.71|335.71|337.64|335.64|337.71|335.71|337.64|335.64|7
1723720110000|2024-08-15 11:08:30|337.65|335.65|337.68|335.68|337.68|335.68|337.64|335.64|4
1723720120000|2024-08-15 11:08:40|337.67|335.67|337.64|335.64|337.68|335.68|337.64|335.64|15
1723720130000|2024-08-15 11:08:50|337.57|335.57|337.55|335.55|337.57|335.57|337.55|335.55|2
1723720140000|2024-08-15 11:09:00|337.53|335.53|337.44|335.44|337.53|335.53|337.43|335.43|8
1723720150000|2024-08-15 11:09:10|337.45|335.45|337.45|335.45|337.45|335.45|337.44|335.44|5
1723720160000|2024-08-15 11:09:20|337.46|335.46|337.47|335.47|337.47|335.47|337.46|335.46|8
1723720170000|2024-08-15 11:09:30|337.46|335.46|337.63|335.63|337.63|335.63|337.46|335.46|10
1723720180000|2024-08-15 11:09:40|337.62|335.62|337.62|335.62|337.63|335.63|337.62|335.62|5
1723720190000|2024-08-15 11:09:50|337.63|335.63|337.66|335.66|337.7|335.7|337.62|335.62|11
1723720200000|2024-08-15 11:10:00|337.63|335.63|337.63|335.63|337.63|335.63|337.61|335.61|10
1723720210000|2024-08-15 11:10:10|337.62|335.62|337.6|335.6|337.62|335.62|337.6|335.6|2
1723720220000|2024-08-15 11:10:20|337.59|335.59|337.61|335.61|337.61|335.61|337.59|335.59|2
1723720230000|2024-08-15 11:10:30|337.6|335.6|337.61|335.61|337.61|335.61|337.59|335.59|6
1723720240000|2024-08-15 11:10:40|337.6|335.6|337.72|335.72|337.72|335.72|337.6|335.6|7
1723720250000|2024-08-15 11:10:50|337.74|335.74|337.84|335.84|337.89|335.89|337.74|335.74|13
1723720260000|2024-08-15 11:11:00|337.87|335.87|337.89|335.89|337.91|335.91|337.87|335.87|12
1723720270000|2024-08-15 11:11:10|337.91|335.91|337.83|335.83|337.91|335.91|337.83|335.83|7
1723720280000|2024-08-15 11:11:20|337.77|335.77|337.77|335.77|337.77|335.77|337.73|335.73|13
1723720290000|2024-08-15 11:11:30|337.75|335.75|337.75|335.75|337.79|335.79|337.73|335.73|20
1723720300000|2024-08-15 11:11:40|337.74|335.74|337.74|335.74|337.77|335.77|337.74|335.74|13
1723720310000|2024-08-15 11:11:50|337.7|335.7|337.61|335.61|337.7|335.7|337.61|335.61|6
1723720320000|2024-08-15 11:12:00|337.62|335.62|337.52|335.52|337.62|335.62|337.52|335.52|7
1723720330000|2024-08-15 11:12:10|337.53|335.53|337.52|335.52|337.53|335.53|337.52|335.52|2
1723720350000|2024-08-15 11:12:30|337.54|335.54|337.73|335.73|337.73|335.73|337.54|335.54|10
1723720360000|2024-08-15 11:12:40|337.71|335.71|337.72|335.72|337.73|335.73|337.7|335.7|6
1723720370000|2024-08-15 11:12:50|337.73|335.73|337.71|335.71|337.77|335.77|337.71|335.71|14
1723720380000|2024-08-15 11:13:00|337.7|335.7|337.7|335.7|337.72|335.72|337.7|335.7|8
1723720390000|2024-08-15 11:13:10|337.71|335.71|337.7|335.7|337.73|335.73|337.7|335.7|16
1723720400000|2024-08-15 11:13:20|337.72|335.72|337.7|335.7|337.75|335.75|337.7|335.7|7
1723720410000|2024-08-15 11:13:30|337.64|335.64|337.67|335.67|337.68|335.68|337.64|335.64|7
1723720420000|2024-08-15 11:13:40|337.66|335.66|337.64|335.64|337.67|335.67|337.64|335.64|16
1723720430000|2024-08-15 11:13:50|337.63|335.63|337.55|335.55|337.63|335.63|337.55|335.55|7
1723720440000|2024-08-15 11:14:00|337.56|335.56|337.56|335.56|337.57|335.57|337.55|335.55|11
1723720450000|2024-08-15 11:14:10|337.54|335.54|337.53|335.53|337.54|335.54|337.53|335.53|2
1723720460000|2024-08-15 11:14:20|337.52|335.52|337.51|335.51|337.54|335.54|337.51|335.51|5
1723720470000|2024-08-15 11:14:30|337.5|335.5|337.46|335.46|337.5|335.5|337.46|335.46|3
1723720490000|2024-08-15 11:14:50|337.5|335.5|337.49|335.49|337.5|335.5|337.47|335.47|5
1723720500000|2024-08-15 11:15:00|337.5|335.5|337.63|335.63|337.63|335.63|337.5|335.5|7
1723720510000|2024-08-15 11:15:10|337.66|335.66|337.74|335.74|337.77|335.77|337.66|335.66|12
1723720520000|2024-08-15 11:15:20|337.75|335.75|337.7|335.7|337.75|335.75|337.7|335.7|5
1723720530000|2024-08-15 11:15:30|337.74|335.74|337.74|335.74|337.74|335.74|337.74|335.74|1
1723720540000|2024-08-15 11:15:40|337.81|335.81|337.83|335.83|337.83|335.83|337.77|335.77|8
1723720550000|2024-08-15 11:15:50|337.84|335.84|337.81|335.81|337.84|335.84|337.8|335.8|9
1723720560000|2024-08-15 11:16:00|337.82|335.82|337.8|335.8|337.83|335.83|337.8|335.8|7
1723720570000|2024-08-15 11:16:10|337.74|335.74|337.7|335.7|337.74|335.74|337.7|335.7|4
1723720580000|2024-08-15 11:16:20|337.68|335.68|337.69|335.69|337.69|335.69|337.65|335.65|4
1723720590000|2024-08-15 11:16:30|337.73|335.73|337.73|335.73|337.73|335.73|337.73|335.73|1
1723720600000|2024-08-15 11:16:40|337.71|335.71|337.68|335.68|337.71|335.71|337.65|335.65|6
1723720610000|2024-08-15 11:16:50|337.69|335.69|337.67|335.67|337.69|335.69|337.67|335.67|2
1723720630000|2024-08-15 11:17:10|337.69|335.69|337.65|335.65|337.69|335.69|337.65|335.65|3
1723720640000|2024-08-15 11:17:20|337.63|335.63|337.34|335.34|337.63|335.63|337.33|335.33|9
1723720650000|2024-08-15 11:17:30|337.33|335.33|337.34|335.34|337.34|335.34|337.33|335.33|20
1723720660000|2024-08-15 11:17:40|337.33|335.33|337.45|335.45|337.45|335.45|337.33|335.33|6
1723720670000|2024-08-15 11:17:50|337.47|335.47|337.47|335.47|337.49|335.49|337.47|335.47|7
1723720680000|2024-08-15 11:18:00|337.46|335.46|337.37|335.37|337.46|335.46|337.35|335.35|8
1723720690000|2024-08-15 11:18:10|337.38|335.38|337.4|335.4|337.41|335.41|337.37|335.37|9
1723720700000|2024-08-15 11:18:20|337.42|335.42|337.5|335.5|337.5|335.5|337.42|335.42|12
1723720710000|2024-08-15 11:18:30|337.49|335.49|337.51|335.51|337.54|335.54|337.49|335.49|7
1723720720000|2024-08-15 11:18:40|337.52|335.52|337.59|335.59|337.59|335.59|337.51|335.51|20
1723720730000|2024-08-15 11:18:50|337.6|335.6|337.8|335.8|337.8|335.8|337.6|335.6|5
1723720740000|2024-08-15 11:19:00|337.81|335.81|337.86|335.86|337.89|335.89|337.81|335.81|12
1723720750000|2024-08-15 11:19:10|337.87|335.87|337.9|335.9|337.91|335.91|337.87|335.87|15
1723720760000|2024-08-15 11:19:20|337.91|335.91|337.92|335.92|337.93|335.93|337.9|335.9|6
1723720770000|2024-08-15 11:19:30|337.91|335.91|337.95|335.95|337.97|335.97|337.9|335.9|12
1723720780000|2024-08-15 11:19:40|337.96|335.96|338.07|336.07|338.08|336.08|337.95|335.95|15
1723720790000|2024-08-15 11:19:50|338.08|336.08|338.04|336.04|338.08|336.08|338.04|336.04|7
1723720800000|2024-08-15 11:20:00|338.05|336.05|338.02|336.02|338.1|336.1|338.02|336.02|6
1723720810000|2024-08-15 11:20:10|338.01|336.01|338.2|336.2|338.2|336.2|338.01|336.01|18
1723720820000|2024-08-15 11:20:20|338.19|336.19|338.13|336.13|338.19|336.19|338.13|336.13|13
1723720830000|2024-08-15 11:20:30|338.12|336.12|338.07|336.07|338.13|336.13|338.07|336.07|5
1723720840000|2024-08-15 11:20:40|338.09|336.09|337.93|335.93|338.09|336.09|337.93|335.93|8
1723720850000|2024-08-15 11:20:50|337.94|335.94|337.95|335.95|337.95|335.95|337.93|335.93|9
1723720860000|2024-08-15 11:21:00|337.94|335.94|337.94|335.94|337.95|335.95|337.92|335.92|11
1723720870000|2024-08-15 11:21:10|337.85|335.85|337.96|335.96|337.96|335.96|337.84|335.84|10
1723720880000|2024-08-15 11:21:20|337.94|335.94|337.96|335.96|337.97|335.97|337.93|335.93|8
1723720890000|2024-08-15 11:21:30|337.98|335.98|338.01|336.01|338.06|336.06|337.98|335.98|6
1723720900000|2024-08-15 11:21:40|337.98|335.98|337.87|335.87|337.99|335.99|337.87|335.87|12
1723720910000|2024-08-15 11:21:50|337.91|335.91|337.88|335.88|337.93|335.93|337.88|335.88|8
1723720920000|2024-08-15 11:22:00|337.9|335.9|337.92|335.92|337.98|335.98|337.9|335.9|11
1723720930000|2024-08-15 11:22:10|337.93|335.93|337.95|335.95|337.95|335.95|337.93|335.93|5
1723720940000|2024-08-15 11:22:20|337.96|335.96|337.96|335.96|337.97|335.97|337.96|335.96|3
1723720950000|2024-08-15 11:22:30|337.97|335.97|337.94|335.94|337.97|335.97|337.94|335.94|3
1723720960000|2024-08-15 11:22:40|337.88|335.88|337.84|335.84|337.88|335.88|337.84|335.84|15
1723720970000|2024-08-15 11:22:50|337.86|335.86|337.92|335.92|337.92|335.92|337.86|335.86|12
1723720980000|2024-08-15 11:23:00|337.91|335.91|337.95|335.95|337.98|335.98|337.91|335.91|13
1723720990000|2024-08-15 11:23:10|337.97|335.97|338.06|336.06|338.07|336.07|337.95|335.95|9
1723721000000|2024-08-15 11:23:20|338.05|336.05|338.15|336.15|338.16|336.16|338.05|336.05|13
1723721010000|2024-08-15 11:23:30|338.16|336.16|338.24|336.24|338.3|336.3|338.15|336.15|14
1723721020000|2024-08-15 11:23:40|338.25|336.25|338.27|336.27|338.29|336.29|338.24|336.24|12
1723721030000|2024-08-15 11:23:50|338.26|336.26|338.27|336.27|338.28|336.28|338.25|336.25|15
1723721040000|2024-08-15 11:24:00|338.28|336.28|338.36|336.36|338.36|336.36|338.25|336.25|13
1723721050000|2024-08-15 11:24:10|338.37|336.37|338.35|336.35|338.37|336.37|338.34|336.34|9
1723721060000|2024-08-15 11:24:20|338.34|336.34|338.31|336.31|338.34|336.34|338.28|336.28|7
1723721070000|2024-08-15 11:24:30|338.3|336.3|338.27|336.27|338.3|336.3|338.27|336.27|8
1723721080000|2024-08-15 11:24:40|338.29|336.29|338.27|336.27|338.29|336.29|338.27|336.27|5
1723721090000|2024-08-15 11:24:50|338.26|336.26|338.26|336.26|338.28|336.28|338.26|336.26|5
1723721100000|2024-08-15 11:25:00|338.27|336.27|338.27|336.27|338.28|336.28|338.26|336.26|5
1723721110000|2024-08-15 11:25:10|338.25|336.25|338.28|336.28|338.28|336.28|338.25|336.25|6
1723721120000|2024-08-15 11:25:20|338.29|336.29|338.45|336.45|338.47|336.47|338.29|336.29|12
1723721130000|2024-08-15 11:25:30|338.49|336.49|338.51|336.51|338.55|336.55|338.49|336.49|9
1723721140000|2024-08-15 11:25:40|338.5|336.5|338.5|336.5|338.54|336.54|338.5|336.5|10
1723721150000|2024-08-15 11:25:50|338.53|336.53|338.5|336.5|338.53|336.53|338.5|336.5|9
1723721160000|2024-08-15 11:26:00|338.51|336.51|338.49|336.49|338.51|336.51|338.49|336.49|3
1723721170000|2024-08-15 11:26:10|338.48|336.48|338.54|336.54|338.54|336.54|338.48|336.48|7
1723721180000|2024-08-15 11:26:20|338.52|336.52|338.62|336.62|338.63|336.63|338.52|336.52|15
1723721190000|2024-08-15 11:26:30|338.61|336.61|338.66|336.66|338.67|336.67|338.52|336.52|17
1723721200000|2024-08-15 11:26:40|338.63|336.63|338.71|336.71|338.72|336.72|338.62|336.62|7
1723721210000|2024-08-15 11:26:50|338.7|336.7|338.71|336.71|338.72|336.72|338.7|336.7|6
1723721220000|2024-08-15 11:27:00|338.68|336.68|338.68|336.68|338.68|336.68|338.68|336.68|1
1723721230000|2024-08-15 11:27:10|338.71|336.71|338.7|336.7|338.71|336.71|338.7|336.7|2
1723721240000|2024-08-15 11:27:20|338.71|336.71|338.77|336.77|338.77|336.77|338.71|336.71|7
1723721250000|2024-08-15 11:27:30|338.78|336.78|338.78|336.78|338.8|336.8|338.77|336.77|6
1723721260000|2024-08-15 11:27:40|338.79|336.79|338.79|336.79|338.8|336.8|338.77|336.77|5
1723721270000|2024-08-15 11:27:50|338.8|336.8|338.93|336.93|338.93|336.93|338.8|336.8|12
1723721280000|2024-08-15 11:28:00|338.92|336.92|339.02|337.02|339.03|337.03|338.92|336.92|9
1723721290000|2024-08-15 11:28:10|339.09|337.09|339.24|337.24|339.26|337.26|339.09|337.09|19
1723721300000|2024-08-15 11:28:20|339.25|337.25|339.35|337.35|339.37|337.37|339.25|337.25|13
1723721310000|2024-08-15 11:28:30|339.36|337.36|339.4|337.4|339.56|337.56|339.36|337.36|20
1723721320000|2024-08-15 11:28:40|339.39|337.39|339.32|337.32|339.41|337.41|339.32|337.32|14
1723721330000|2024-08-15 11:28:50|339.34|337.34|339.49|337.49|339.53|337.53|339.33|337.33|11
1723721340000|2024-08-15 11:29:00|339.5|337.5|339.39|337.39|339.5|337.5|339.39|337.39|20
1723721350000|2024-08-15 11:29:10|339.37|337.37|339.34|337.34|339.39|337.39|339.34|337.34|12
1723721360000|2024-08-15 11:29:20|339.36|337.36|339.32|337.32|339.37|337.37|339.31|337.31|11
1723721370000|2024-08-15 11:29:30|339.31|337.31|339.3|337.3|339.31|337.31|339.29|337.29|4
1723721380000|2024-08-15 11:29:40|339.34|337.34|339.29|337.29|339.34|337.34|339.29|337.29|5
1723721390000|2024-08-15 11:29:50|339.18|337.18|339.03|337.03|339.18|337.18|339.03|337.03|18
1723721400000|2024-08-15 11:30:00|339.01|337.01|339.04|337.04|339.04|337.04|338.96|336.96|17
1723721410000|2024-08-15 11:30:10|339.02|337.02|339.15|337.15|339.19|337.19|339.02|337.02|19
1723721420000|2024-08-15 11:30:20|339.1|337.1|339.07|337.07|339.14|337.14|339.07|337.07|17
1723721430000|2024-08-15 11:30:30|339.08|337.08|339.07|337.07|339.11|337.11|339.07|337.07|11
1723721440000|2024-08-15 11:30:40|339.09|337.09|338.89|336.89|339.09|337.09|338.89|336.89|17
1723721450000|2024-08-15 11:30:50|338.9|336.9|338.82|336.82|338.9|336.9|338.8|336.8|14
1723721460000|2024-08-15 11:31:00|338.78|336.78|338.75|336.75|338.78|336.78|338.73|336.73|15
1723721470000|2024-08-15 11:31:10|338.76|336.76|338.71|336.71|338.77|336.77|338.7|336.7|16
1723721480000|2024-08-15 11:31:20|338.7|336.7|338.79|336.79|338.81|336.81|338.7|336.7|10
1723721490000|2024-08-15 11:31:30|338.81|336.81|338.81|336.81|338.82|336.82|338.79|336.79|16
1723721500000|2024-08-15 11:31:40|338.79|336.79|338.79|336.79|338.81|336.81|338.79|336.79|14
1723721510000|2024-08-15 11:31:50|338.81|336.81|338.81|336.81|338.81|336.81|338.79|336.79|15
1723721520000|2024-08-15 11:32:00|338.79|336.79|338.76|336.76|338.79|336.79|338.73|336.73|11
1723721530000|2024-08-15 11:32:10|338.75|336.75|338.78|336.78|338.79|336.79|338.73|336.73|16
1723721540000|2024-08-15 11:32:20|338.76|336.76|338.78|336.78|338.8|336.8|338.76|336.76|6
1723721550000|2024-08-15 11:32:30|338.76|336.76|338.94|336.94|338.94|336.94|338.76|336.76|8
1723721560000|2024-08-15 11:32:40|338.95|336.95|339.17|337.17|339.17|337.17|338.94|336.94|14
1723721570000|2024-08-15 11:32:50|339.2|337.2|339.25|337.25|339.29|337.29|339.2|337.2|15
1723721580000|2024-08-15 11:33:00|339.27|337.27|339.2|337.2|339.27|337.27|339.17|337.17|22
1723721590000|2024-08-15 11:33:10|339.19|337.19|339.18|337.18|339.22|337.22|339.17|337.17|13
1723721600000|2024-08-15 11:33:20|339.19|337.19|339.28|337.28|339.34|337.34|339.19|337.19|20
1723721610000|2024-08-15 11:33:30|339.29|337.29|339.2|337.2|339.3|337.3|339.19|337.19|25
1723721620000|2024-08-15 11:33:40|339.19|337.19|339.17|337.17|339.21|337.21|339.17|337.17|12
1723721630000|2024-08-15 11:33:50|339.18|337.18|339.17|337.17|339.19|337.19|339.16|337.16|10
1723721640000|2024-08-15 11:34:00|339.18|337.18|339.1|337.1|339.18|337.18|339.1|337.1|17
1723721650000|2024-08-15 11:34:10|339.04|337.04|339.03|337.03|339.05|337.05|338.98|336.98|22
1723721660000|2024-08-15 11:34:20|339.04|337.04|339.02|337.02|339.07|337.07|338.99|336.99|19
1723721670000|2024-08-15 11:34:30|339.04|337.04|339.12|337.12|339.13|337.13|339.04|337.04|7
1723721680000|2024-08-15 11:34:40|339.11|337.11|339.03|337.03|339.11|337.11|339.01|337.01|14
1723721690000|2024-08-15 11:34:50|339.01|337.01|338.97|336.97|339.04|337.04|338.97|336.97|17
1723721700000|2024-08-15 11:35:00|338.98|336.98|338.86|336.86|338.99|336.99|338.77|336.77|18
1723721710000|2024-08-15 11:35:10|338.87|336.87|338.77|336.77|338.88|336.88|338.77|336.77|12
1723721720000|2024-08-15 11:35:20|338.78|336.78|338.71|336.71|338.78|336.78|338.69|336.69|19
1723721730000|2024-08-15 11:35:30|338.7|336.7|338.71|336.71|338.71|336.71|338.69|336.69|11
1723721740000|2024-08-15 11:35:40|338.7|336.7|338.61|336.61|338.7|336.7|338.61|336.61|11
1723721750000|2024-08-15 11:35:50|338.6|336.6|338.61|336.61|338.64|336.64|338.56|336.56|13
1723721760000|2024-08-15 11:36:00|338.6|336.6|338.51|336.51|338.64|336.64|338.51|336.51|17
1723721770000|2024-08-15 11:36:10|338.52|336.52|338.54|336.54|338.54|336.54|338.45|336.45|19
1723721780000|2024-08-15 11:36:20|338.55|336.55|338.59|336.59|338.62|336.62|338.54|336.54|14
1723721790000|2024-08-15 11:36:30|338.6|336.6|338.63|336.63|338.65|336.65|338.59|336.59|8
1723721800000|2024-08-15 11:36:40|338.64|336.64|338.66|336.66|338.66|336.66|338.64|336.64|7
1723721810000|2024-08-15 11:36:50|338.69|336.69|338.61|336.61|338.69|336.69|338.54|336.54|12
1723721820000|2024-08-15 11:37:00|338.6|336.6|338.54|336.54|338.65|336.65|338.54|336.54|23
1723721830000|2024-08-15 11:37:10|338.57|336.57|338.56|336.56|338.57|336.57|338.54|336.54|4
1723721840000|2024-08-15 11:37:20|338.54|336.54|338.51|336.51|338.57|336.57|338.51|336.51|14
1723721850000|2024-08-15 11:37:30|338.55|336.55|338.51|336.51|338.55|336.55|338.51|336.51|4
1723721860000|2024-08-15 11:37:40|338.54|336.54|338.58|336.58|338.58|336.58|338.52|336.52|6
1723721870000|2024-08-15 11:37:50|338.66|336.66|338.67|336.67|338.68|336.68|338.65|336.65|14
1723721880000|2024-08-15 11:38:00|338.68|336.68|338.69|336.69|338.71|336.71|338.65|336.65|14
1723721890000|2024-08-15 11:38:10|338.68|336.68|338.88|336.88|338.88|336.88|338.68|336.68|19
1723721900000|2024-08-15 11:38:20|338.87|336.87|338.86|336.86|338.88|336.88|338.85|336.85|19
1723721910000|2024-08-15 11:38:30|338.87|336.87|338.83|336.83|338.87|336.87|338.83|336.83|2
1723721920000|2024-08-15 11:38:40|338.74|336.74|338.74|336.74|338.74|336.74|338.74|336.74|1
1723721930000|2024-08-15 11:38:50|338.76|336.76|338.74|336.74|338.79|336.79|338.74|336.74|9
1723721940000|2024-08-15 11:39:00|338.76|336.76|338.9|336.9|338.91|336.91|338.74|336.74|13
1723721950000|2024-08-15 11:39:10|338.93|336.93|339.04|337.04|339.04|337.04|338.93|336.93|10
1723721960000|2024-08-15 11:39:20|339.12|337.12|339.46|337.46|339.46|337.46|339.12|337.12|22
1723721970000|2024-08-15 11:39:30|339.44|337.44|339.56|337.56|339.59|337.59|339.42|337.42|24
1723721980000|2024-08-15 11:39:40|339.55|337.55|339.74|337.74|339.74|337.74|339.55|337.55|15
1723721990000|2024-08-15 11:39:50|339.73|337.73|339.7|337.7|339.73|337.73|339.68|337.68|12
1723722000000|2024-08-15 11:40:00|339.69|337.69|339.58|337.58|339.69|337.69|339.55|337.55|15
1723722010000|2024-08-15 11:40:10|339.63|337.63|339.75|337.75|339.8|337.8|339.62|337.62|22
1723722020000|2024-08-15 11:40:20|339.74|337.74|339.7|337.7|339.75|337.75|339.66|337.66|12
1723722030000|2024-08-15 11:40:30|339.69|337.69|339.81|337.81|339.81|337.81|339.69|337.69|6
1723722040000|2024-08-15 11:40:40|339.76|337.76|339.7|337.7|339.76|337.76|339.7|337.7|6
1723722050000|2024-08-15 11:40:50|339.69|337.69|339.67|337.67|339.7|337.7|339.67|337.67|10
1723722060000|2024-08-15 11:41:00|339.61|337.61|339.61|337.61|339.64|337.64|339.58|337.58|11
1723722070000|2024-08-15 11:41:10|339.6|337.6|339.62|337.62|339.62|337.62|339.58|337.58|5
1723722080000|2024-08-15 11:41:20|339.58|337.58|339.53|337.53|339.61|337.61|339.53|337.53|9
1723722090000|2024-08-15 11:41:30|339.5|337.5|339.5|337.5|339.5|337.5|339.5|337.5|1
1723722100000|2024-08-15 11:41:40|339.51|337.51|339.5|337.5|339.51|337.51|339.5|337.5|2
1723722110000|2024-08-15 11:41:50|339.51|337.51|339.52|337.52|339.52|337.52|339.5|337.5|8
1723722120000|2024-08-15 11:42:00|339.51|337.51|339.41|337.41|339.51|337.51|339.41|337.41|5
1723722130000|2024-08-15 11:42:10|339.19|337.19|339.19|337.19|339.2|337.2|339.19|337.19|3
1723722140000|2024-08-15 11:42:20|339.17|337.17|339.16|337.16|339.18|337.18|339.16|337.16|6
1723722150000|2024-08-15 11:42:30|339.15|337.15|339.03|337.03|339.16|337.16|339.02|337.02|10
1723722160000|2024-08-15 11:42:40|339.02|337.02|339.02|337.02|339.03|337.03|339.02|337.02|7
1723722170000|2024-08-15 11:42:50|338.97|336.97|339.01|337.01|339.01|337.01|338.97|336.97|11
1723722180000|2024-08-15 11:43:00|338.98|336.98|338.94|336.94|339|337|338.94|336.94|8
1723722200000|2024-08-15 11:43:20|338.87|336.87|338.85|336.85|338.89|336.89|338.85|336.85|8
1723722210000|2024-08-15 11:43:30|338.87|336.87|338.94|336.94|338.94|336.94|338.85|336.85|6
1723722220000|2024-08-15 11:43:40|338.96|336.96|339.01|337.01|339.08|337.08|338.96|336.96|19
1723722230000|2024-08-15 11:43:50|339.03|337.03|338.96|336.96|339.03|337.03|338.96|336.96|5
1723722240000|2024-08-15 11:44:00|338.97|336.97|339|337|339.01|337.01|338.96|336.96|12
1723722250000|2024-08-15 11:44:10|338.99|336.99|339.06|337.06|339.06|337.06|338.95|336.95|12
1723722260000|2024-08-15 11:44:20|339.07|337.07|339.1|337.1|339.11|337.11|339.05|337.05|10
1723722270000|2024-08-15 11:44:30|339.09|337.09|339.16|337.16|339.16|337.16|339.07|337.07|12
1723722280000|2024-08-15 11:44:40|339.17|337.17|339.09|337.09|339.17|337.17|339.08|337.08|11
1723722290000|2024-08-15 11:44:50|339.08|337.08|339.02|337.02|339.08|337.08|339.02|337.02|5
1723722310000|2024-08-15 11:45:10|339.01|337.01|338.98|336.98|339.01|337.01|338.93|336.93|12
1723722320000|2024-08-15 11:45:20|339.04|337.04|339.18|337.18|339.19|337.19|339.04|337.04|13
1723722330000|2024-08-15 11:45:30|339.17|337.17|339.05|337.05|339.17|337.17|339.05|337.05|5
1723722350000|2024-08-15 11:45:50|339.07|337.07|338.92|336.92|339.07|337.07|338.91|336.91|13
1723722360000|2024-08-15 11:46:00|338.96|336.96|338.94|336.94|338.97|336.97|338.91|336.91|22
1723722370000|2024-08-15 11:46:10|338.92|336.92|338.91|336.91|338.93|336.93|338.91|336.91|4
1723722380000|2024-08-15 11:46:20|338.99|336.99|339.1|337.1|339.16|337.16|338.99|336.99|16
1723722390000|2024-08-15 11:46:30|339.11|337.11|339.23|337.23|339.24|337.24|339.09|337.09|11
1723722400000|2024-08-15 11:46:40|339.22|337.22|339.21|337.21|339.23|337.23|339.21|337.21|3
1723722410000|2024-08-15 11:46:50|339.25|337.25|339.37|337.37|339.39|337.39|339.25|337.25|9
1723722420000|2024-08-15 11:47:00|339.39|337.39|339.44|337.44|339.46|337.46|339.37|337.37|19
1723722430000|2024-08-15 11:47:10|339.43|337.43|339.38|337.38|339.44|337.44|339.37|337.37|11
1723722440000|2024-08-15 11:47:20|339.39|337.39|339.62|337.62|339.63|337.63|339.39|337.39|20
1723722450000|2024-08-15 11:47:30|339.59|337.59|339.49|337.49|339.59|337.59|339.49|337.49|8
1723722460000|2024-08-15 11:47:40|339.52|337.52|339.49|337.49|339.52|337.52|339.49|337.49|3
1723722470000|2024-08-15 11:47:50|339.5|337.5|339.49|337.49|339.54|337.54|339.49|337.49|12
1723722480000|2024-08-15 11:48:00|339.5|337.5|339.45|337.45|339.5|337.5|339.45|337.45|5
1723722490000|2024-08-15 11:48:10|339.44|337.44|339.43|337.43|339.46|337.46|339.42|337.42|9
1723722500000|2024-08-15 11:48:20|339.42|337.42|339.5|337.5|339.52|337.52|339.42|337.42|10
1723722510000|2024-08-15 11:48:30|339.52|337.52|339.42|337.42|339.52|337.52|339.42|337.42|16
1723722520000|2024-08-15 11:48:40|339.44|337.44|339.42|337.42|339.46|337.46|339.42|337.42|11
1723722530000|2024-08-15 11:48:50|339.44|337.44|339.42|337.42|339.44|337.44|339.42|337.42|6
1723722540000|2024-08-15 11:49:00|339.36|337.36|339.32|337.32|339.36|337.36|339.3|337.3|3
1723722550000|2024-08-15 11:49:10|339.3|337.3|339.33|337.33|339.34|337.34|339.3|337.3|12
1723722560000|2024-08-15 11:49:20|339.32|337.32|339.33|337.33|339.34|337.34|339.31|337.31|7
1723722570000|2024-08-15 11:49:30|339.34|337.34|339.33|337.33|339.34|337.34|339.29|337.29|7
1723722580000|2024-08-15 11:49:40|339.32|337.32|339.33|337.33|339.35|337.35|339.3|337.3|9
1723722590000|2024-08-15 11:49:50|339.35|337.35|339.39|337.39|339.39|337.39|339.31|337.31|9
1723722600000|2024-08-15 11:50:00|339.41|337.41|339.42|337.42|339.42|337.42|339.4|337.4|6
1723722610000|2024-08-15 11:50:10|339.41|337.41|339.5|337.5|339.53|337.53|339.39|337.39|15
1723722620000|2024-08-15 11:50:20|339.51|337.51|339.71|337.71|339.72|337.72|339.51|337.51|8
1723722630000|2024-08-15 11:50:30|339.74|337.74|339.79|337.79|339.81|337.81|339.74|337.74|10
1723722640000|2024-08-15 11:50:40|339.7|337.7|339.5|337.5|339.7|337.7|339.5|337.5|6
1723722650000|2024-08-15 11:50:50|339.53|337.53|339.45|337.45|339.53|337.53|339.45|337.45|7
1723722660000|2024-08-15 11:51:00|339.43|337.43|339.55|337.55|339.56|337.56|339.42|337.42|15
1723722670000|2024-08-15 11:51:10|339.56|337.56|339.57|337.57|339.61|337.61|339.52|337.52|22
1723722680000|2024-08-15 11:51:20|339.56|337.56|339.41|337.41|339.56|337.56|339.41|337.41|11
1723722690000|2024-08-15 11:51:30|339.42|337.42|339.3|337.3|339.42|337.42|339.3|337.3|15
1723722700000|2024-08-15 11:51:40|339.29|337.29|339.27|337.27|339.29|337.29|339.27|337.27|7
1723722710000|2024-08-15 11:51:50|339.24|337.24|339.15|337.15|339.24|337.24|339.15|337.15|5
1723722720000|2024-08-15 11:52:00|339.16|337.16|339.09|337.09|339.16|337.16|339.08|337.08|6
1723722730000|2024-08-15 11:52:10|339.1|337.1|339.07|337.07|339.1|337.1|339.07|337.07|8
1723722740000|2024-08-15 11:52:20|339.08|337.08|338.98|336.98|339.12|337.12|338.98|336.98|12
1723722750000|2024-08-15 11:52:30|338.97|336.97|338.9|336.9|338.97|336.97|338.9|336.9|2
1723722760000|2024-08-15 11:52:40|338.88|336.88|338.88|336.88|338.89|336.89|338.87|336.87|4
1723722770000|2024-08-15 11:52:50|338.89|336.89|338.84|336.84|338.89|336.89|338.84|336.84|3
1723722780000|2024-08-15 11:53:00|338.77|336.77|338.8|336.8|338.8|336.8|338.77|336.77|2
1723722790000|2024-08-15 11:53:10|338.78|336.78|338.73|336.73|338.79|336.79|338.67|336.67|15
1723722800000|2024-08-15 11:53:20|338.75|336.75|338.81|336.81|338.81|336.81|338.75|336.75|9
1723722810000|2024-08-15 11:53:30|338.8|336.8|338.82|336.82|338.84|336.84|338.79|336.79|11
1723722820000|2024-08-15 11:53:40|338.81|336.81|338.77|336.77|338.82|336.82|338.77|336.77|9
1723722830000|2024-08-15 11:53:50|338.94|336.94|338.85|336.85|338.94|336.94|338.85|336.85|9
1723722840000|2024-08-15 11:54:00|338.84|336.84|338.89|336.89|338.89|336.89|338.84|336.84|15
1723722850000|2024-08-15 11:54:10|338.9|336.9|338.87|336.87|338.9|336.9|338.87|336.87|4
1723722860000|2024-08-15 11:54:20|338.85|336.85|338.87|336.87|338.87|336.87|338.85|336.85|2
1723722870000|2024-08-15 11:54:30|338.85|336.85|338.77|336.77|338.85|336.85|338.77|336.77|10
1723722880000|2024-08-15 11:54:40|338.79|336.79|338.69|336.69|338.8|336.8|338.67|336.67|12
1723722890000|2024-08-15 11:54:50|338.67|336.67|338.65|336.65|338.69|336.69|338.64|336.64|8
1723722900000|2024-08-15 11:55:00|338.67|336.67|338.65|336.65|338.67|336.67|338.64|336.64|8
1723722910000|2024-08-15 11:55:10|338.64|336.64|338.62|336.62|338.67|336.67|338.61|336.61|7
1723722920000|2024-08-15 11:55:20|338.6|336.6|338.62|336.62|338.62|336.62|338.6|336.6|2
1723722930000|2024-08-15 11:55:30|338.6|336.6|338.6|336.6|338.61|336.61|338.59|336.59|14
1723722940000|2024-08-15 11:55:40|338.59|336.59|338.63|336.63|338.63|336.63|338.59|336.59|12
1723722950000|2024-08-15 11:55:50|338.6|336.6|338.71|336.71|338.71|336.71|338.6|336.6|4
1723722960000|2024-08-15 11:56:00|338.68|336.68|338.64|336.64|338.69|336.69|338.64|336.64|9
1723722970000|2024-08-15 11:56:10|338.65|336.65|338.68|336.68|338.68|336.68|338.64|336.64|5
1723722980000|2024-08-15 11:56:20|338.69|336.69|338.77|336.77|338.8|336.8|338.69|336.69|10
1723722990000|2024-08-15 11:56:30|338.78|336.78|338.77|336.77|338.79|336.79|338.77|336.77|8
1723723000000|2024-08-15 11:56:40|338.7|336.7|338.68|336.68|338.72|336.72|338.65|336.65|20
1723723010000|2024-08-15 11:56:50|338.69|336.69|338.69|336.69|338.69|336.69|338.65|336.65|7
1723723020000|2024-08-15 11:57:00|338.68|336.68|338.69|336.69|338.69|336.69|338.68|336.68|2
1723723030000|2024-08-15 11:57:10|338.68|336.68|338.69|336.69|338.72|336.72|338.65|336.65|9
1723723040000|2024-08-15 11:57:20|338.67|336.67|338.81|336.81|338.82|336.82|338.67|336.67|14
1723723050000|2024-08-15 11:57:30|338.84|336.84|338.9|336.9|338.9|336.9|338.83|336.83|7
1723723060000|2024-08-15 11:57:40|338.87|336.87|338.78|336.78|338.88|336.88|338.77|336.77|15
1723723070000|2024-08-15 11:57:50|338.79|336.79|338.86|336.86|338.86|336.86|338.77|336.77|14
1723723080000|2024-08-15 11:58:00|338.85|336.85|338.83|336.83|338.85|336.85|338.83|336.83|6
1723723090000|2024-08-15 11:58:10|338.84|336.84|338.99|336.99|338.99|336.99|338.83|336.83|15
1723723100000|2024-08-15 11:58:20|339|337|339.11|337.11|339.11|337.11|339|337|19
1723723110000|2024-08-15 11:58:30|339.08|337.08|339.21|337.21|339.24|337.24|339.08|337.08|14
1723723120000|2024-08-15 11:58:40|339.22|337.22|339.18|337.18|339.25|337.25|339.15|337.15|19
1723723130000|2024-08-15 11:58:50|339.17|337.17|339.23|337.23|339.24|337.24|339.17|337.17|13
1723723140000|2024-08-15 11:59:00|339.22|337.22|339.19|337.19|339.26|337.26|339.19|337.19|14
1723723150000|2024-08-15 11:59:10|339.2|337.2|339.18|337.18|339.2|337.2|339.18|337.18|4
1723723160000|2024-08-15 11:59:20|339.17|337.17|339.18|337.18|339.18|337.18|339.15|337.15|9
1723723170000|2024-08-15 11:59:30|339.17|337.17|339.24|337.24|339.27|337.27|339.17|337.17|10
1723723180000|2024-08-15 11:59:40|339.25|337.25|339.23|337.23|339.25|337.25|339.21|337.21|10
1723723190000|2024-08-15 11:59:50|339.22|337.22|339.15|337.15|339.22|337.22|339.15|337.15|15
1723723200000|2024-08-15 12:00:00|339.13|337.13|339.42|337.42|339.42|337.42|339.08|337.08|23
1723723210000|2024-08-15 12:00:10|339.41|337.41|339.31|337.31|339.46|337.46|339.31|337.31|12
1723723220000|2024-08-15 12:00:20|339.36|337.36|339.44|337.44|339.44|337.44|339.33|337.33|22
1723723230000|2024-08-15 12:00:30|339.43|337.43|339.41|337.41|339.44|337.44|339.35|337.35|16
1723723240000|2024-08-15 12:00:40|339.43|337.43|339.46|337.46|339.46|337.46|339.43|337.43|11
1723723250000|2024-08-15 12:00:50|339.49|337.49|339.52|337.52|339.52|337.52|339.44|337.44|11
1723723260000|2024-08-15 12:01:00|339.5|337.5|339.42|337.42|339.52|337.52|339.31|337.31|16
1723723270000|2024-08-15 12:01:10|339.46|337.46|339.45|337.45|339.53|337.53|339.45|337.45|23
1723723280000|2024-08-15 12:01:20|339.44|337.44|339.44|337.44|339.45|337.45|339.41|337.41|8
1723723290000|2024-08-15 12:01:30|339.41|337.41|339.42|337.42|339.43|337.43|339.41|337.41|10
1723723320000|2024-08-15 12:02:00|339.46|337.46|339.49|337.49|339.49|337.49|339.44|337.44|5
1723723330000|2024-08-15 12:02:10|339.53|337.53|339.55|337.55|339.58|337.58|339.52|337.52|11
1723723340000|2024-08-15 12:02:20|339.53|337.53|339.41|337.41|339.53|337.53|339.41|337.41|8
1723723350000|2024-08-15 12:02:30|339.39|337.39|339.39|337.39|339.39|337.39|339.39|337.39|1
1723723360000|2024-08-15 12:02:40|339.37|337.37|339.35|337.35|339.41|337.41|339.35|337.35|3
1723723370000|2024-08-15 12:02:50|339.38|337.38|339.35|337.35|339.38|337.38|339.35|337.35|3
1723723380000|2024-08-15 12:03:00|339.32|337.32|339.18|337.18|339.36|337.36|339.18|337.18|9
1723723390000|2024-08-15 12:03:10|339.13|337.13|339.05|337.05|339.13|337.13|339.05|337.05|3
1723723400000|2024-08-15 12:03:20|338.99|336.99|338.95|336.95|338.99|336.99|338.91|336.91|6
1723723410000|2024-08-15 12:03:30|338.92|336.92|338.92|336.92|338.96|336.96|338.91|336.91|11
1723723430000|2024-08-15 12:03:50|338.88|336.88|338.85|336.85|338.88|336.88|338.84|336.84|3
1723723440000|2024-08-15 12:04:00|338.88|336.88|338.88|336.88|338.95|336.95|338.88|336.88|10
1723723450000|2024-08-15 12:04:10|338.87|336.87|338.87|336.87|338.88|336.88|338.87|336.87|3
1723723460000|2024-08-15 12:04:20|338.86|336.86|338.85|336.85|338.86|336.86|338.85|336.85|2
1723723470000|2024-08-15 12:04:30|338.81|336.81|338.81|336.81|338.84|336.84|338.8|336.8|8
1723723480000|2024-08-15 12:04:40|338.8|336.8|338.79|336.79|338.8|336.8|338.79|336.79|4
1723723490000|2024-08-15 12:04:50|338.77|336.77|338.69|336.69|338.79|336.79|338.69|336.69|9
1723723500000|2024-08-15 12:05:00|338.71|336.71|338.77|336.77|338.79|336.79|338.71|336.71|8
1723723510000|2024-08-15 12:05:10|338.8|336.8|338.75|336.75|338.8|336.8|338.75|336.75|9
1723723520000|2024-08-15 12:05:20|338.79|336.79|338.83|336.83|338.84|336.84|338.79|336.79|13
1723723530000|2024-08-15 12:05:30|338.82|336.82|338.75|336.75|338.82|336.82|338.74|336.74|15
1723723540000|2024-08-15 12:05:40|338.79|336.79|339.1|337.1|339.1|337.1|338.79|336.79|16
1723723550000|2024-08-15 12:05:50|339.11|337.11|339.13|337.13|339.19|337.19|339.11|337.11|11
1723723560000|2024-08-15 12:06:00|339.14|337.14|338.95|336.95|339.14|337.14|338.95|336.95|10
1723723570000|2024-08-15 12:06:10|338.93|336.93|338.87|336.87|338.93|336.93|338.87|336.87|2
1723723580000|2024-08-15 12:06:20|338.86|336.86|338.79|336.79|338.86|336.86|338.77|336.77|11
1723723590000|2024-08-15 12:06:30|338.75|336.75|338.71|336.71|338.75|336.75|338.69|336.69|9
1723723600000|2024-08-15 12:06:40|338.7|336.7|338.76|336.76|338.76|336.76|338.7|336.7|10
1723723610000|2024-08-15 12:06:50|338.75|336.75|338.73|336.73|338.78|336.78|338.73|336.73|12
1723723620000|2024-08-15 12:07:00|338.68|336.68|338.6|336.6|338.68|336.68|338.6|336.6|3
1723723630000|2024-08-15 12:07:10|338.61|336.61|338.6|336.6|338.64|336.64|338.6|336.6|9
1723723640000|2024-08-15 12:07:20|338.55|336.55|338.52|336.52|338.55|336.55|338.52|336.52|3
1723723650000|2024-08-15 12:07:30|338.51|336.51|338.48|336.48|338.51|336.51|338.47|336.47|7
1723723660000|2024-08-15 12:07:40|338.49|336.49|338.49|336.49|338.5|336.5|338.47|336.47|5
1723723670000|2024-08-15 12:07:50|338.48|336.48|338.6|336.6|338.61|336.61|338.47|336.47|11
1723723680000|2024-08-15 12:08:00|338.64|336.64|338.46|336.46|338.64|336.64|338.46|336.46|8
1723723690000|2024-08-15 12:08:10|338.45|336.45|338.32|336.32|338.45|336.45|338.32|336.32|12
1723723700000|2024-08-15 12:08:20|338.3|336.3|338.36|336.36|338.36|336.36|338.3|336.3|5
1723723710000|2024-08-15 12:08:30|338.32|336.32|338.28|336.28|338.35|336.35|338.28|336.28|7
1723723720000|2024-08-15 12:08:40|338.29|336.29|338.28|336.28|338.3|336.3|338.28|336.28|6
1723723730000|2024-08-15 12:08:50|338.27|336.27|338.28|336.28|338.28|336.28|338.27|336.27|2
1723723740000|2024-08-15 12:09:00|338.27|336.27|338.23|336.23|338.27|336.27|338.23|336.23|4
1723723760000|2024-08-15 12:09:20|338.21|336.21|338.23|336.23|338.24|336.24|338.21|336.21|7
1723723770000|2024-08-15 12:09:30|338.24|336.24|338.24|336.24|338.24|336.24|338.22|336.22|4
1723723780000|2024-08-15 12:09:40|338.23|336.23|338.23|336.23|338.25|336.25|338.23|336.23|3
1723723790000|2024-08-15 12:09:50|338.22|336.22|338.21|336.21|338.22|336.22|338.21|336.21|2
1723723800000|2024-08-15 12:10:00|338.18|336.18|338.15|336.15|338.18|336.18|338.14|336.14|12
1723723810000|2024-08-15 12:10:10|338.14|336.14|338.16|336.16|338.16|336.16|338.1|336.1|10
1723723820000|2024-08-15 12:10:20|338.17|336.17|338.21|336.21|338.25|336.25|338.17|336.17|8
1723723830000|2024-08-15 12:10:30|338.2|336.2|338.15|336.15|338.22|336.22|338.15|336.15|12
1723723840000|2024-08-15 12:10:40|338.16|336.16|338.17|336.17|338.17|336.17|338.03|336.03|16
1723723850000|2024-08-15 12:10:50|338.21|336.21|338.26|336.26|338.29|336.29|338.21|336.21|7
1723723860000|2024-08-15 12:11:00|338.29|336.29|338.31|336.31|338.31|336.31|338.25|336.25|17
1723723870000|2024-08-15 12:11:10|338.3|336.3|338.49|336.49|338.51|336.51|338.3|336.3|18
1723723880000|2024-08-15 12:11:20|338.47|336.47|338.5|336.5|338.51|336.51|338.47|336.47|9
1723723890000|2024-08-15 12:11:30|338.53|336.53|338.53|336.53|338.54|336.54|338.51|336.51|12
1723723900000|2024-08-15 12:11:40|338.51|336.51|338.46|336.46|338.51|336.51|338.45|336.45|4
1723723910000|2024-08-15 12:11:50|338.47|336.47|338.47|336.47|338.47|336.47|338.46|336.46|7
1723723920000|2024-08-15 12:12:00|338.48|336.48|338.5|336.5|338.5|336.5|338.47|336.47|7
1723723930000|2024-08-15 12:12:10|338.49|336.49|338.46|336.46|338.49|336.49|338.45|336.45|14
1723723940000|2024-08-15 12:12:20|338.48|336.48|338.46|336.46|338.48|336.48|338.46|336.46|17
1723723950000|2024-08-15 12:12:30|338.48|336.48|338.64|336.64|338.65|336.65|338.48|336.48|14
1723723960000|2024-08-15 12:12:40|338.65|336.65|338.63|336.63|338.67|336.67|338.62|336.62|19
1723723980000|2024-08-15 12:13:00|338.66|336.66|338.7|336.7|338.7|336.7|338.66|336.66|10
1723723990000|2024-08-15 12:13:10|338.71|336.71|338.69|336.69|338.75|336.75|338.69|336.69|20
1723724000000|2024-08-15 12:13:20|338.68|336.68|338.83|336.83|338.85|336.85|338.68|336.68|15
1723724010000|2024-08-15 12:13:30|338.84|336.84|338.85|336.85|338.85|336.85|338.84|336.84|4
1723724020000|2024-08-15 12:13:40|338.78|336.78|338.79|336.79|338.8|336.8|338.73|336.73|9
1723724030000|2024-08-15 12:13:50|338.78|336.78|338.9|336.9|338.93|336.93|338.75|336.75|13
1723724040000|2024-08-15 12:14:00|338.93|336.93|339|337|339.01|337.01|338.93|336.93|5
1723724050000|2024-08-15 12:14:10|338.95|336.95|338.95|336.95|338.96|336.96|338.94|336.94|10
1723724060000|2024-08-15 12:14:20|338.94|336.94|338.93|336.93|338.94|336.94|338.93|336.93|4
1723724070000|2024-08-15 12:14:30|338.94|336.94|338.93|336.93|338.94|336.94|338.91|336.91|9
1723724080000|2024-08-15 12:14:40|338.92|336.92|338.92|336.92|338.92|336.92|338.92|336.92|1
1723724090000|2024-08-15 12:14:50|338.93|336.93|338.86|336.86|338.93|336.93|338.86|336.86|3
1723724100000|2024-08-15 12:15:00|338.83|336.83|338.75|336.75|338.83|336.83|338.74|336.74|19
1723724110000|2024-08-15 12:15:10|338.76|336.76|338.75|336.75|338.77|336.77|338.74|336.74|19
1723724120000|2024-08-15 12:15:20|338.76|336.76|338.83|336.83|338.86|336.86|338.76|336.76|20
1723724130000|2024-08-15 12:15:30|338.81|336.81|338.72|336.72|338.81|336.81|338.71|336.71|16
1723724140000|2024-08-15 12:15:40|338.73|336.73|338.76|336.76|338.79|336.79|338.73|336.73|7
1723724150000|2024-08-15 12:15:50|338.77|336.77|338.76|336.76|338.78|336.78|338.76|336.76|3
1723724160000|2024-08-15 12:16:00|338.75|336.75|338.92|336.92|338.92|336.92|338.75|336.75|6
1723724170000|2024-08-15 12:16:10|338.94|336.94|338.89|336.89|338.94|336.94|338.89|336.89|6
1723724180000|2024-08-15 12:16:20|338.85|336.85|338.79|336.79|338.85|336.85|338.73|336.73|15
1723724190000|2024-08-15 12:16:30|338.77|336.77|338.74|336.74|338.77|336.77|338.73|336.73|21
1723724200000|2024-08-15 12:16:40|338.77|336.77|338.79|336.79|338.8|336.8|338.74|336.74|17
1723724210000|2024-08-15 12:16:50|338.78|336.78|338.82|336.82|338.82|336.82|338.76|336.76|10
1723724220000|2024-08-15 12:17:00|338.81|336.81|338.92|336.92|338.95|336.95|338.81|336.81|15
1723724230000|2024-08-15 12:17:10|338.87|336.87|338.81|336.81|338.89|336.89|338.75|336.75|19
1723724240000|2024-08-15 12:17:20|338.78|336.78|338.91|336.91|338.94|336.94|338.78|336.78|18
1723724250000|2024-08-15 12:17:30|338.89|336.89|338.77|336.77|338.89|336.89|338.77|336.77|5
1723724270000|2024-08-15 12:17:50|338.7|336.7|338.69|336.69|338.72|336.72|338.69|336.69|6
1723724280000|2024-08-15 12:18:00|338.57|336.57|338.66|336.66|338.7|336.7|338.57|336.57|13
1723724300000|2024-08-15 12:18:20|338.61|336.61|338.5|336.5|338.61|336.61|338.5|336.5|9
1723724310000|2024-08-15 12:18:30|338.52|336.52|338.5|336.5|338.52|336.52|338.5|336.5|6
1723724320000|2024-08-15 12:18:40|338.52|336.52|338.58|336.58|338.58|336.58|338.52|336.52|2
1723724330000|2024-08-15 12:18:50|338.59|336.59|338.64|336.64|338.64|336.64|338.56|336.56|10
1723724350000|2024-08-15 12:19:10|338.68|336.68|338.77|336.77|338.77|336.77|338.66|336.66|8
1723724370000|2024-08-15 12:19:30|338.78|336.78|338.79|336.79|338.8|336.8|338.78|336.78|7
1723724380000|2024-08-15 12:19:40|338.78|336.78|338.84|336.84|338.89|336.89|338.78|336.78|13
1723724390000|2024-08-15 12:19:50|338.91|336.91|338.96|336.96|338.96|336.96|338.9|336.9|7
1723724400000|2024-08-15 12:20:00|338.91|336.91|339.08|337.08|339.09|337.09|338.9|336.9|17
1723724410000|2024-08-15 12:20:10|339.06|337.06|339.1|337.1|339.15|337.15|339.01|337.01|22
1723724420000|2024-08-15 12:20:20|339.12|337.12|339.19|337.19|339.2|337.2|339.1|337.1|17
1723724430000|2024-08-15 12:20:30|339.21|337.21|339.21|337.21|339.22|337.22|339.18|337.18|15
1723724440000|2024-08-15 12:20:40|339.22|337.22|339.23|337.23|339.23|337.23|339.21|337.21|6
1723724450000|2024-08-15 12:20:50|339.24|337.24|339.28|337.28|339.28|337.28|339.24|337.24|16
1723724460000|2024-08-15 12:21:00|339.27|337.27|339.33|337.33|339.34|337.34|339.27|337.27|14
1723724470000|2024-08-15 12:21:10|339.32|337.32|339.34|337.34|339.34|337.34|339.31|337.31|7
1723724480000|2024-08-15 12:21:20|339.36|337.36|339.44|337.44|339.44|337.44|339.36|337.36|6
1723724490000|2024-08-15 12:21:30|339.46|337.46|339.48|337.48|339.5|337.5|339.46|337.46|6
1723724500000|2024-08-15 12:21:40|339.49|337.49|339.5|337.5|339.53|337.53|339.48|337.48|12
1723724510000|2024-08-15 12:21:50|339.51|337.51|339.53|337.53|339.53|337.53|339.51|337.51|3
1723724520000|2024-08-15 12:22:00|339.48|337.48|339.5|337.5|339.52|337.52|339.48|337.48|7
1723724530000|2024-08-15 12:22:10|339.51|337.51|339.44|337.44|339.51|337.51|339.44|337.44|6
1723724550000|2024-08-15 12:22:30|339.34|337.34|339.38|337.38|339.38|337.38|339.34|337.34|2
1723724560000|2024-08-15 12:22:40|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|1
1723724580000|2024-08-15 12:23:00|339.41|337.41|339.24|337.24|339.41|337.41|339.24|337.24|4
1723724600000|2024-08-15 12:23:20|339.25|337.25|339.28|337.28|339.31|337.31|339.25|337.25|10
1723724610000|2024-08-15 12:23:30|339.29|337.29|339.24|337.24|339.29|337.29|339.24|337.24|10
1723724620000|2024-08-15 12:23:40|339.27|337.27|339.27|337.27|339.32|337.32|339.24|337.24|11
1723724630000|2024-08-15 12:23:50|339.28|337.28|339.26|337.26|339.28|337.28|339.26|337.26|4
1723724650000|2024-08-15 12:24:10|339.2|337.2|339.21|337.21|339.21|337.21|339.2|337.2|2
1723724660000|2024-08-15 12:24:20|339.17|337.17|339.18|337.18|339.18|337.18|339.17|337.17|2
1723724680000|2024-08-15 12:24:40|339.12|337.12|339.17|337.17|339.17|337.17|339.12|337.12|8
1723724690000|2024-08-15 12:24:50|339.16|337.16|339.14|337.14|339.17|337.17|339.14|337.14|9
1723724700000|2024-08-15 12:25:00|339.18|337.18|339.39|337.39|339.39|337.39|339.18|337.18|19
1723724710000|2024-08-15 12:25:10|339.38|337.38|339.33|337.33|339.42|337.42|339.33|337.33|18
1723724720000|2024-08-15 12:25:20|339.37|337.37|339.36|337.36|339.39|337.39|339.36|337.36|8
1723724730000|2024-08-15 12:25:30|339.38|337.38|339.38|337.38|339.42|337.42|339.38|337.38|5
1723724780000|2024-08-15 12:26:20|339.32|337.32|339.23|337.23|339.32|337.32|339.23|337.23|6
1723724790000|2024-08-15 12:26:30|339.25|337.25|339.23|337.23|339.25|337.25|339.23|337.23|16
1723724810000|2024-08-15 12:26:50|339.17|337.17|339.06|337.06|339.17|337.17|339.06|337.06|2
1723724830000|2024-08-15 12:27:10|339|337|339.02|337.02|339.02|337.02|339|337|2
1723724850000|2024-08-15 12:27:30|338.98|336.98|339.01|337.01|339.01|337.01|338.98|336.98|2
1723724860000|2024-08-15 12:27:40|338.97|336.97|338.98|336.98|338.98|336.98|338.97|336.97|2
1723724870000|2024-08-15 12:27:50|338.99|336.99|338.98|336.98|338.99|336.99|338.98|336.98|2
1723724880000|2024-08-15 12:28:00|338.99|336.99|339.1|337.1|339.1|337.1|338.99|336.99|17
1723724890000|2024-08-15 12:28:10|339.09|337.09|339.09|337.09|339.11|337.11|339.08|337.08|13
1723724910000|2024-08-15 12:28:30|339.12|337.12|339|337|339.12|337.12|339|337|14
1723724920000|2024-08-15 12:28:40|339.03|337.03|339.04|337.04|339.05|337.05|339.01|337.01|10
1723724930000|2024-08-15 12:28:50|339.05|337.05|338.9|336.9|339.05|337.05|338.9|336.9|14
1723724940000|2024-08-15 12:29:00|338.91|336.91|338.93|336.93|338.93|336.93|338.9|336.9|15
1723724950000|2024-08-15 12:29:10|338.92|336.92|338.91|336.91|338.93|336.93|338.9|336.9|14
1723724960000|2024-08-15 12:29:20|338.9|336.9|339.09|337.09|339.09|337.09|338.9|336.9|17
1723724970000|2024-08-15 12:29:30|339.1|337.1|339.07|337.07|339.12|337.12|339.07|337.07|11
1723724980000|2024-08-15 12:29:40|339.08|337.08|339.03|337.03|339.1|337.1|338.97|336.97|20
1723724990000|2024-08-15 12:29:50|339.02|337.02|339.11|337.11|339.13|337.13|339.02|337.02|18
1723725000000|2024-08-15 12:30:00|339.15|337.15|339.86|337.86|339.86|337.86|339.15|337.15|28
1723725010000|2024-08-15 12:30:10|339.87|337.87|340.03|338.03|340.36|338.36|339.87|337.87|29
1723725020000|2024-08-15 12:30:20|339.99|337.99|340.39|338.39|340.39|338.39|339.83|337.83|36
1723725030000|2024-08-15 12:30:30|340.46|338.46|340.54|338.54|340.61|338.61|340.34|338.34|26
1723725040000|2024-08-15 12:30:40|340.55|338.55|340.32|338.32|340.7|338.7|340.3|338.3|27
1723725050000|2024-08-15 12:30:50|340.31|338.31|340.15|338.15|340.31|338.31|340.06|338.06|17
1723725060000|2024-08-15 12:31:00|340.11|338.11|339.77|337.77|340.11|338.11|339.64|337.64|20
1723725070000|2024-08-15 12:31:10|339.74|337.74|339.85|337.85|339.95|337.95|339.69|337.69|32
1723725080000|2024-08-15 12:31:20|339.87|337.87|339.61|337.61|339.87|337.87|339.59|337.59|27
1723725090000|2024-08-15 12:31:30|339.6|337.6|339.33|337.33|339.61|337.61|339.33|337.33|17
1723725100000|2024-08-15 12:31:40|339.34|337.34|339.47|337.47|339.62|337.62|339.33|337.33|30
1723725110000|2024-08-15 12:31:50|339.48|337.48|339.97|337.97|339.98|337.98|339.48|337.48|27
1723725120000|2024-08-15 12:32:00|340.03|338.03|340.2|338.2|340.24|338.24|340.03|338.03|25
1723725130000|2024-08-15 12:32:10|340.19|338.19|339.94|337.94|340.23|338.23|339.91|337.91|31
1723725140000|2024-08-15 12:32:20|339.93|337.93|339.97|337.97|340.2|338.2|339.93|337.93|25
1723725150000|2024-08-15 12:32:30|339.99|337.99|340.16|338.16|340.18|338.18|339.99|337.99|28
1723725160000|2024-08-15 12:32:40|340.17|338.17|340.1|338.1|340.35|338.35|340.1|338.1|18
1723725170000|2024-08-15 12:32:50|340.12|338.12|340.12|338.12|340.18|338.18|339.98|337.98|25
1723725180000|2024-08-15 12:33:00|340.09|338.09|339.93|337.93|340.11|338.11|339.92|337.92|20
1723725190000|2024-08-15 12:33:10|339.91|337.91|339.71|337.71|339.92|337.92|339.71|337.71|26
1723725200000|2024-08-15 12:33:20|339.72|337.72|339.55|337.55|339.77|337.77|339.53|337.53|29
1723725210000|2024-08-15 12:33:30|339.54|337.54|339.56|337.56|339.59|337.59|339.52|337.52|26
1723725220000|2024-08-15 12:33:40|339.55|337.55|339.62|337.62|339.85|337.85|339.55|337.55|25
1723725230000|2024-08-15 12:33:50|339.61|337.61|339.62|337.62|339.62|337.62|339.61|337.61|2
1723725240000|2024-08-15 12:34:00|339.61|337.61|339.53|337.53|339.61|337.61|339.47|337.47|13
1723725250000|2024-08-15 12:34:10|339.52|337.52|339.55|337.55|339.61|337.61|339.5|337.5|20
1723725260000|2024-08-15 12:34:20|339.56|337.56|339.55|337.55|339.57|337.57|339.48|337.48|19
1723725270000|2024-08-15 12:34:30|339.56|337.56|339.57|337.57|339.59|337.59|339.5|337.5|17
1723725280000|2024-08-15 12:34:40|339.59|337.59|339.68|337.68|339.68|337.68|339.54|337.54|21
1723725290000|2024-08-15 12:34:50|339.72|337.72|339.77|337.77|339.78|337.78|339.66|337.66|21
1723725300000|2024-08-15 12:35:00|339.78|337.78|339.95|337.95|339.97|337.97|339.74|337.74|23
1723725310000|2024-08-15 12:35:10|339.96|337.96|340.25|338.25|340.25|338.25|339.95|337.95|24
1723725320000|2024-08-15 12:35:20|340.27|338.27|340.42|338.42|340.44|338.44|340.27|338.27|20
1723725330000|2024-08-15 12:35:30|340.4|338.4|340.4|338.4|340.43|338.43|340.38|338.38|15
1723725340000|2024-08-15 12:35:40|340.42|338.42|340.68|338.68|340.68|338.68|340.42|338.42|20
1723725350000|2024-08-15 12:35:50|340.67|338.67|340.64|338.64|340.72|338.72|340.61|338.61|20
1723725360000|2024-08-15 12:36:00|340.65|338.65|340.68|338.68|340.76|338.76|340.65|338.65|17
1723725370000|2024-08-15 12:36:10|340.67|338.67|340.83|338.83|340.83|338.83|340.64|338.64|23
1723725380000|2024-08-15 12:36:20|340.82|338.82|340.83|338.83|340.95|338.95|340.79|338.79|28
1723725390000|2024-08-15 12:36:30|340.82|338.82|340.95|338.95|340.95|338.95|340.81|338.81|13
1723725410000|2024-08-15 12:36:50|340.97|338.97|341.44|339.44|341.45|339.45|340.97|338.97|16
1723725420000|2024-08-15 12:37:00|341.5|339.5|341.49|339.49|341.5|339.5|341.31|339.31|23
1723725430000|2024-08-15 12:37:10|341.53|339.53|341.56|339.56|341.63|339.63|341.47|339.47|27
1723725440000|2024-08-15 12:37:20|341.55|339.55|341.71|339.71|341.73|339.73|341.53|339.53|12
1723725450000|2024-08-15 12:37:30|341.65|339.65|341.57|339.57|341.74|339.74|341.57|339.57|15
1723725460000|2024-08-15 12:37:40|341.58|339.58|341.45|339.45|341.6|339.6|341.41|339.41|32
1723725470000|2024-08-15 12:37:50|341.46|339.46|341.38|339.38|341.63|339.63|341.38|339.38|23
1723725480000|2024-08-15 12:38:00|341.39|339.39|341.39|339.39|341.42|339.42|341.37|339.37|14
1723725490000|2024-08-15 12:38:10|341.38|339.38|341.21|339.21|341.38|339.38|341.18|339.18|23
1723725500000|2024-08-15 12:38:20|341.22|339.22|341.59|339.59|341.59|339.59|341.22|339.22|6
1723725510000|2024-08-15 12:38:30|341.63|339.63|341.62|339.62|341.64|339.64|341.59|339.59|12
1723725520000|2024-08-15 12:38:40|341.63|339.63|341.62|339.62|341.64|339.64|341.59|339.59|13
1723725530000|2024-08-15 12:38:50|341.6|339.6|341.59|339.59|341.6|339.6|341.59|339.59|2
1723725540000|2024-08-15 12:39:00|341.61|339.61|341.73|339.73|341.76|339.76|341.61|339.61|10
1723725550000|2024-08-15 12:39:10|341.74|339.74|341.93|339.93|341.94|339.94|341.73|339.73|13
1723725560000|2024-08-15 12:39:20|341.94|339.94|341.82|339.82|341.94|339.94|341.82|339.82|15
1723725570000|2024-08-15 12:39:30|341.81|339.81|341.81|339.81|341.81|339.81|341.65|339.65|21
1723725580000|2024-08-15 12:39:40|341.78|339.78|341.75|339.75|341.83|339.83|341.72|339.72|19
1723725590000|2024-08-15 12:39:50|341.74|339.74|341.67|339.67|341.74|339.74|341.67|339.67|14
1723725600000|2024-08-15 12:40:00|341.66|339.66|341.68|339.68|341.76|339.76|341.64|339.64|22
1723725610000|2024-08-15 12:40:10|341.65|339.65|341.54|339.54|341.74|339.74|341.54|339.54|27
1723725620000|2024-08-15 12:40:20|341.55|339.55|341.46|339.46|341.56|339.56|341.44|339.44|17
1723725630000|2024-08-15 12:40:30|341.49|339.49|341.45|339.45|341.53|339.53|341.43|339.43|21
1723725640000|2024-08-15 12:40:40|341.43|339.43|341.55|339.55|341.55|339.55|341.31|339.31|17
1723725650000|2024-08-15 12:40:50|341.56|339.56|341.91|339.91|341.91|339.91|341.56|339.56|14
1723725660000|2024-08-15 12:41:00|341.92|339.92|342.17|340.17|342.17|340.17|341.83|339.83|17
1723725670000|2024-08-15 12:41:10|342.23|340.23|342.14|340.14|342.25|340.25|342.14|340.14|22
1723725680000|2024-08-15 12:41:20|342.12|340.12|342.21|340.21|342.25|340.25|342.09|340.09|16
1723725690000|2024-08-15 12:41:30|342.2|340.2|341.92|339.92|342.2|340.2|341.92|339.92|27
1723725700000|2024-08-15 12:41:40|341.91|339.91|341.91|339.91|342.01|340.01|341.87|339.87|15
1723725710000|2024-08-15 12:41:50|341.89|339.89|341.79|339.79|341.89|339.89|341.75|339.75|26
1723725720000|2024-08-15 12:42:00|341.82|339.82|341.62|339.62|341.91|339.91|341.58|339.58|25
1723725730000|2024-08-15 12:42:10|341.61|339.61|342.24|340.24|342.24|340.24|341.34|339.34|31
1723725740000|2024-08-15 12:42:20|342.23|340.23|342.33|340.33|342.33|340.33|342.18|340.18|22
1723725750000|2024-08-15 12:42:30|342.34|340.34|342.46|340.46|342.47|340.47|342.25|340.25|18
1723725760000|2024-08-15 12:42:40|342.47|340.47|342.01|340.01|342.47|340.47|342.01|340.01|29
1723725770000|2024-08-15 12:42:50|342.02|340.02|342.25|340.25|342.25|340.25|341.96|339.96|28
1723725780000|2024-08-15 12:43:00|342.26|340.26|342.42|340.42|342.45|340.45|342.24|340.24|20
1723725790000|2024-08-15 12:43:10|342.43|340.43|342.5|340.5|342.51|340.51|342.36|340.36|24
1723725800000|2024-08-15 12:43:20|342.48|340.48|342.19|340.19|342.48|340.48|342.18|340.18|28
1723725810000|2024-08-15 12:43:30|342.21|340.21|342.27|340.27|342.34|340.34|342.17|340.17|24
1723725820000|2024-08-15 12:43:40|342.26|340.26|342.26|340.26|342.3|340.3|342.22|340.22|20
1723725830000|2024-08-15 12:43:50|342.28|340.28|342.29|340.29|342.33|340.33|342.27|340.27|21
1723725840000|2024-08-15 12:44:00|342.31|340.31|342.34|340.34|342.4|340.4|342.25|340.25|18
1723725850000|2024-08-15 12:44:10|342.32|340.32|342.15|340.15|342.32|340.32|342.12|340.12|18
1723725860000|2024-08-15 12:44:20|342.13|340.13|342.3|340.3|342.32|340.32|342.12|340.12|18
1723725870000|2024-08-15 12:44:30|342.25|340.25|342.22|340.22|342.3|340.3|342.13|340.13|28
1723725880000|2024-08-15 12:44:40|342.23|340.23|342.12|340.12|342.23|340.23|342.07|340.07|22
1723725890000|2024-08-15 12:44:50|342.1|340.1|342.04|340.04|342.12|340.12|341.99|339.99|25
1723725900000|2024-08-15 12:45:00|342.05|340.05|342.24|340.24|342.24|340.24|342.05|340.05|20
1723725910000|2024-08-15 12:45:10|342.23|340.23|342.81|340.81|342.81|340.81|342.23|340.23|18
1723725920000|2024-08-15 12:45:20|342.82|340.82|342.99|340.99|342.99|340.99|342.81|340.81|21
1723725930000|2024-08-15 12:45:30|342.98|340.98|342.97|340.97|343.06|341.06|342.89|340.89|24
1723725940000|2024-08-15 12:45:40|342.99|340.99|342.75|340.75|342.99|340.99|342.7|340.7|21
1723725950000|2024-08-15 12:45:50|342.78|340.78|342.64|340.64|342.87|340.87|342.64|340.64|26
1723725960000|2024-08-15 12:46:00|342.62|340.62|342.71|340.71|342.71|340.71|342.57|340.57|15
1723725970000|2024-08-15 12:46:10|342.9|340.9|342.76|340.76|343.01|341.01|342.67|340.67|21
1723725980000|2024-08-15 12:46:20|342.75|340.75|342.73|340.73|342.75|340.75|342.65|340.65|15
1723725990000|2024-08-15 12:46:30|342.74|340.74|342.73|340.73|342.74|340.74|342.73|340.73|2
1723726000000|2024-08-15 12:46:40|342.67|340.67|342.73|340.73|342.73|340.73|342.63|340.63|9
1723726010000|2024-08-15 12:46:50|342.67|340.67|342.67|340.67|342.68|340.68|342.63|340.63|12
1723726020000|2024-08-15 12:47:00|342.66|340.66|342.82|340.82|342.82|340.82|342.66|340.66|13
1723726030000|2024-08-15 12:47:10|342.81|340.81|342.78|340.78|342.86|340.86|342.77|340.77|14
1723726040000|2024-08-15 12:47:20|342.79|340.79|343.07|341.07|343.07|341.07|342.79|340.79|8
1723726050000|2024-08-15 12:47:30|343.04|341.04|343.36|341.36|343.38|341.38|343.04|341.04|13
1723726060000|2024-08-15 12:47:40|343.35|341.35|343.35|341.35|343.52|341.52|343.33|341.33|19
1723726070000|2024-08-15 12:47:50|343.36|341.36|343.46|341.46|343.61|341.61|343.34|341.34|18
1723726080000|2024-08-15 12:48:00|343.41|341.41|343.09|341.09|343.48|341.48|343.09|341.09|21
1723726090000|2024-08-15 12:48:10|343.08|341.08|342.38|340.38|343.08|341.08|342.36|340.36|29
1723726100000|2024-08-15 12:48:20|342.32|340.32|342.49|340.49|342.6|340.6|342.32|340.32|25
1723726110000|2024-08-15 12:48:30|342.48|340.48|342.28|340.28|342.48|340.48|342.28|340.28|23
1723726120000|2024-08-15 12:48:40|342.26|340.26|342.32|340.32|342.4|340.4|342.24|340.24|21
1723726130000|2024-08-15 12:48:50|342.27|340.27|342.27|340.27|342.3|340.3|342.22|340.22|27
1723726140000|2024-08-15 12:49:00|342.22|340.22|342.28|340.28|342.29|340.29|342.04|340.04|26
1723726150000|2024-08-15 12:49:10|342.29|340.29|342.46|340.46|342.47|340.47|342.29|340.29|25
1723726160000|2024-08-15 12:49:20|342.45|340.45|342.3|340.3|342.48|340.48|342.26|340.26|25
1723726170000|2024-08-15 12:49:30|342.25|340.25|342.25|340.25|342.28|340.28|342.14|340.14|19
1723726180000|2024-08-15 12:49:40|342.24|340.24|342.27|340.27|342.36|340.36|342.24|340.24|22
1723726190000|2024-08-15 12:49:50|342.26|340.26|342.1|340.1|342.26|340.26|342.05|340.05|24
1723726200000|2024-08-15 12:50:00|342.13|340.13|341.96|339.96|342.13|340.13|341.94|339.94|26
1723726210000|2024-08-15 12:50:10|342|340|341.63|339.63|342|340|341.63|339.63|25
1723726220000|2024-08-15 12:50:20|341.59|339.59|341.44|339.44|341.59|339.59|341.43|339.43|22
1723726230000|2024-08-15 12:50:30|341.39|339.39|341.08|339.08|341.39|339.39|340.79|338.79|33
1723726240000|2024-08-15 12:50:40|341.09|339.09|341.08|339.08|341.28|339.28|341.02|339.02|27
1723726250000|2024-08-15 12:50:50|341.06|339.06|341.19|339.19|341.26|339.26|341.06|339.06|28
1723726260000|2024-08-15 12:51:00|341.18|339.18|341|339|341.26|339.26|341|339|23
1723726270000|2024-08-15 12:51:10|341.04|339.04|340.77|338.77|341.09|339.09|340.77|338.77|26
1723726280000|2024-08-15 12:51:20|340.7|338.7|340.3|338.3|340.7|338.7|340.23|338.23|32
1723726290000|2024-08-15 12:51:30|340.31|338.31|340.58|338.58|340.7|338.7|340.31|338.31|23
1723726300000|2024-08-15 12:51:40|340.56|338.56|340.48|338.48|340.56|338.56|340.29|338.29|32
1723726310000|2024-08-15 12:51:50|340.49|338.49|340.5|338.5|340.6|338.6|340.44|338.44|25
1723726320000|2024-08-15 12:52:00|340.51|338.51|340.45|338.45|340.68|338.68|340.42|338.42|28
1723726330000|2024-08-15 12:52:10|340.46|338.46|340.66|338.66|340.72|338.72|340.46|338.46|27
1723726340000|2024-08-15 12:52:20|340.68|338.68|340.99|338.99|340.99|338.99|340.68|338.68|18
1723726350000|2024-08-15 12:52:30|341.01|339.01|341.05|339.05|341.14|339.14|341.01|339.01|16
1723726360000|2024-08-15 12:52:40|341.08|339.08|340.91|338.91|341.08|339.08|340.85|338.85|16
1723726370000|2024-08-15 12:52:50|340.92|338.92|341.05|339.05|341.07|339.07|340.92|338.92|18
1723726380000|2024-08-15 12:53:00|341.09|339.09|340.92|338.92|341.09|339.09|340.92|338.92|27
1723726390000|2024-08-15 12:53:10|340.93|338.93|340.87|338.87|340.95|338.95|340.87|338.87|11
1723726400000|2024-08-15 12:53:20|340.85|338.85|340.69|338.69|340.87|338.87|340.62|338.62|25
1723726410000|2024-08-15 12:53:30|340.68|338.68|340.92|338.92|340.95|338.95|340.65|338.65|23
1723726420000|2024-08-15 12:53:40|340.91|338.91|340.89|338.89|340.92|338.92|340.83|338.83|18
1723726430000|2024-08-15 12:53:50|340.9|338.9|340.83|338.83|340.93|338.93|340.83|338.83|20
1723726440000|2024-08-15 12:54:00|340.82|338.82|340.83|338.83|340.86|338.86|340.72|338.72|27
1723726450000|2024-08-15 12:54:10|340.89|338.89|340.86|338.86|340.93|338.93|340.85|338.85|20
1723726460000|2024-08-15 12:54:20|340.83|338.83|340.76|338.76|340.83|338.83|340.72|338.72|24
1723726470000|2024-08-15 12:54:30|340.77|338.77|340.71|338.71|340.78|338.78|340.71|338.71|15
1723726480000|2024-08-15 12:54:40|340.72|338.72|340.64|338.64|340.8|338.8|340.63|338.63|20
1723726490000|2024-08-15 12:54:50|340.63|338.63|340.65|338.65|340.72|338.72|340.63|338.63|23
1723726500000|2024-08-15 12:55:00|340.63|338.63|340.55|338.55|340.73|338.73|340.55|338.55|21
1723726510000|2024-08-15 12:55:10|340.58|338.58|340.44|338.44|340.58|338.58|340.39|338.39|22
1723726520000|2024-08-15 12:55:20|340.46|338.46|340.28|338.28|340.46|338.46|340.28|338.28|10
1723726530000|2024-08-15 12:55:30|340.34|338.34|340.31|338.31|340.36|338.36|340.28|338.28|14
1723726540000|2024-08-15 12:55:40|340.28|338.28|340.17|338.17|340.33|338.33|340.17|338.17|11
1723726550000|2024-08-15 12:55:50|340.14|338.14|340.16|338.16|340.17|338.17|340.12|338.12|9
1723726560000|2024-08-15 12:56:00|340.17|338.17|340.16|338.16|340.28|338.28|340.15|338.15|23
1723726570000|2024-08-15 12:56:10|340.14|338.14|340.34|338.34|340.34|338.34|340.14|338.14|21
1723726580000|2024-08-15 12:56:20|340.33|338.33|340.26|338.26|340.33|338.33|340.16|338.16|19
1723726590000|2024-08-15 12:56:30|340.28|338.28|340.3|338.3|340.32|338.32|340.23|338.23|14
1723726600000|2024-08-15 12:56:40|340.31|338.31|340.41|338.41|340.47|338.47|340.26|338.26|11
1723726610000|2024-08-15 12:56:50|340.37|338.37|340.24|338.24|340.41|338.41|340.24|338.24|25
1723726620000|2024-08-15 12:57:00|340.22|338.22|340.07|338.07|340.24|338.24|340.04|338.04|13
1723726630000|2024-08-15 12:57:10|340.06|338.06|340.02|338.02|340.07|338.07|339.97|337.97|17
1723726640000|2024-08-15 12:57:20|340.01|338.01|340|338|340.18|338.18|339.99|337.99|21
1723726650000|2024-08-15 12:57:30|340.04|338.04|339.71|337.71|340.04|338.04|339.71|337.71|19
1723726660000|2024-08-15 12:57:40|339.66|337.66|339.47|337.47|339.66|337.66|339.47|337.47|12
1723726670000|2024-08-15 12:57:50|339.48|337.48|339.47|337.47|339.51|337.51|339.44|337.44|8
1723726680000|2024-08-15 12:58:00|339.58|337.58|339.63|337.63|339.63|337.63|339.55|337.55|7
1723726690000|2024-08-15 12:58:10|339.6|337.6|339.65|337.65|339.65|337.65|339.6|337.6|8
1723726700000|2024-08-15 12:58:20|339.67|337.67|339.58|337.58|339.77|337.77|339.56|337.56|14
1723726710000|2024-08-15 12:58:30|339.56|337.56|339.55|337.55|339.56|337.56|339.47|337.47|16
1723726720000|2024-08-15 12:58:40|339.53|337.53|339.45|337.45|339.53|337.53|339.45|337.45|6
1723726730000|2024-08-15 12:58:50|339.43|337.43|339.51|337.51|339.51|337.51|339.41|337.41|10
1723726740000|2024-08-15 12:59:00|339.55|337.55|339.6|337.6|339.6|337.6|339.47|337.47|14
1723726750000|2024-08-15 12:59:10|339.65|337.65|339.77|337.77|339.79|337.79|339.64|337.64|10
1723726760000|2024-08-15 12:59:20|339.81|337.81|339.8|337.8|339.85|337.85|339.69|337.69|19
1723726770000|2024-08-15 12:59:30|339.83|337.83|339.84|337.84|339.88|337.88|339.8|337.8|18
1723726780000|2024-08-15 12:59:40|339.83|337.83|339.65|337.65|339.83|337.83|339.62|337.62|18
1723726790000|2024-08-15 12:59:50|339.56|337.56|339.58|337.58|339.66|337.66|339.52|337.52|17
1723726800000|2024-08-15 13:00:00|339.59|337.59|339.77|337.77|339.86|337.86|339.54|337.54|24
1723726810000|2024-08-15 13:00:10|339.74|337.74|339.59|337.59|339.79|337.79|339.59|337.59|25
1723726820000|2024-08-15 13:00:20|339.58|337.58|339.57|337.57|339.75|337.75|339.56|337.56|23
1723726830000|2024-08-15 13:00:30|339.54|337.54|339.47|337.47|339.54|337.54|339.42|337.42|12
1723726840000|2024-08-15 13:00:40|339.42|337.42|339.17|337.17|339.47|337.47|339.17|337.17|11
1723726850000|2024-08-15 13:00:50|339.15|337.15|338.69|336.69|339.15|337.15|338.65|336.65|26
1723726860000|2024-08-15 13:01:00|338.65|336.65|338.47|336.47|338.71|336.71|338.47|336.47|18
1723726870000|2024-08-15 13:01:10|338.45|336.45|337.91|335.91|338.47|336.47|337.89|335.89|25
1723726880000|2024-08-15 13:01:20|337.96|335.96|337.99|335.99|338.09|336.09|337.84|335.84|33
1723726890000|2024-08-15 13:01:30|338|336|338.54|336.54|338.54|336.54|338|336|23
1723726900000|2024-08-15 13:01:40|338.55|336.55|338.87|336.87|338.87|336.87|338.55|336.55|20
1723726910000|2024-08-15 13:01:50|338.89|336.89|338.8|336.8|338.93|336.93|338.67|336.67|20
1723726920000|2024-08-15 13:02:00|338.81|336.81|339.02|337.02|339.05|337.05|338.81|336.81|23
1723726930000|2024-08-15 13:02:10|339.03|337.03|339.32|337.32|339.32|337.32|339.03|337.03|20
1723726940000|2024-08-15 13:02:20|339.31|337.31|339.52|337.52|339.52|337.52|339.23|337.23|26
1723726950000|2024-08-15 13:02:30|339.49|337.49|339.47|337.47|339.54|337.54|339.37|337.37|26
1723726960000|2024-08-15 13:02:40|339.5|337.5|339.79|337.79|339.79|337.79|339.5|337.5|23
1723726970000|2024-08-15 13:02:50|339.8|337.8|339.74|337.74|339.97|337.97|339.74|337.74|26
1723726980000|2024-08-15 13:03:00|339.72|337.72|339.84|337.84|339.97|337.97|339.7|337.7|31
1723726990000|2024-08-15 13:03:10|339.86|337.86|340.11|338.11|340.11|338.11|339.79|337.79|25
1723727000000|2024-08-15 13:03:20|340.08|338.08|340.04|338.04|340.11|338.11|339.97|337.97|23
1723727010000|2024-08-15 13:03:30|340.05|338.05|340.04|338.04|340.11|338.11|339.95|337.95|26
1723727020000|2024-08-15 13:03:40|340.05|338.05|340.18|338.18|340.19|338.19|340.02|338.02|19
1723727030000|2024-08-15 13:03:50|340.19|338.19|340.01|338.01|340.19|338.19|340.01|338.01|27
1723727040000|2024-08-15 13:04:00|340.02|338.02|340.22|338.22|340.23|338.23|339.94|337.94|21
1723727050000|2024-08-15 13:04:10|340.25|338.25|340.23|338.23|340.35|338.35|340.06|338.06|28
1723727060000|2024-08-15 13:04:20|340.25|338.25|340.61|338.61|340.61|338.61|340.25|338.25|22
1723727070000|2024-08-15 13:04:30|340.63|338.63|340.44|338.44|340.63|338.63|340.39|338.39|22
1723727080000|2024-08-15 13:04:40|340.48|338.48|340.39|338.39|340.59|338.59|340.36|338.36|28
1723727090000|2024-08-15 13:04:50|340.36|338.36|340.36|338.36|340.4|338.4|340.29|338.29|12
1723727100000|2024-08-15 13:05:00|340.35|338.35|340.52|338.52|340.52|338.52|340.28|338.28|21
1723727110000|2024-08-15 13:05:10|340.53|338.53|340.84|338.84|340.85|338.85|340.53|338.53|22
1723727120000|2024-08-15 13:05:20|340.85|338.85|340.89|338.89|340.89|338.89|340.72|338.72|19
1723727130000|2024-08-15 13:05:30|340.94|338.94|340.67|338.67|341.06|339.06|340.67|338.67|26
1723727140000|2024-08-15 13:05:40|340.68|338.68|341.1|339.1|341.11|339.11|340.59|338.59|27
1723727150000|2024-08-15 13:05:50|341.11|339.11|340.98|338.98|341.21|339.21|340.98|338.98|21
1723727160000|2024-08-15 13:06:00|341.03|339.03|340.99|338.99|341.18|339.18|340.99|338.99|29
1723727170000|2024-08-15 13:06:10|340.97|338.97|341.02|339.02|341.09|339.09|340.89|338.89|28
1723727180000|2024-08-15 13:06:20|341.05|339.05|341.14|339.14|341.22|339.22|341.04|339.04|16
1723727190000|2024-08-15 13:06:30|341.13|339.13|341.13|339.13|341.21|339.21|341|339|27
1723727200000|2024-08-15 13:06:40|341.12|339.12|340.77|338.77|341.13|339.13|340.77|338.77|27
1723727210000|2024-08-15 13:06:50|340.78|338.78|340.84|338.84|340.9|338.9|340.75|338.75|23
1723727220000|2024-08-15 13:07:00|340.89|338.89|340.65|338.65|340.89|338.89|340.65|338.65|21
1723727230000|2024-08-15 13:07:10|340.66|338.66|340.73|338.73|340.73|338.73|340.66|338.66|16
1723727240000|2024-08-15 13:07:20|340.74|338.74|340.73|338.73|340.86|338.86|340.64|338.64|18
1723727250000|2024-08-15 13:07:30|340.77|338.77|340.63|338.63|340.78|338.78|340.59|338.59|12
1723727260000|2024-08-15 13:07:40|340.66|338.66|341.05|339.05|341.06|339.06|340.66|338.66|22
1723727270000|2024-08-15 13:07:50|341.04|339.04|340.97|338.97|341.09|339.09|340.97|338.97|16
1723727280000|2024-08-15 13:08:00|340.96|338.96|340.81|338.81|340.96|338.96|340.77|338.77|23
1723727290000|2024-08-15 13:08:10|340.82|338.82|340.97|338.97|340.97|338.97|340.82|338.82|17
1723727300000|2024-08-15 13:08:20|340.96|338.96|341.03|339.03|341.05|339.05|340.92|338.92|23
1723727310000|2024-08-15 13:08:30|341.02|339.02|340.79|338.79|341.03|339.03|340.79|338.79|18
1723727320000|2024-08-15 13:08:40|340.82|338.82|340.94|338.94|340.94|338.94|340.77|338.77|18
1723727330000|2024-08-15 13:08:50|340.93|338.93|341.03|339.03|341.04|339.04|340.92|338.92|17
1723727340000|2024-08-15 13:09:00|340.98|338.98|340.91|338.91|341|339|340.9|338.9|19
1723727350000|2024-08-15 13:09:10|340.9|338.9|340.85|338.85|340.9|338.9|340.81|338.81|17
1723727360000|2024-08-15 13:09:20|340.87|338.87|340.7|338.7|340.93|338.93|340.7|338.7|21
1723727370000|2024-08-15 13:09:30|340.73|338.73|340.89|338.89|340.92|338.92|340.73|338.73|9
1723727380000|2024-08-15 13:09:40|340.84|338.84|340.85|338.85|340.89|338.89|340.84|338.84|11
1723727390000|2024-08-15 13:09:50|340.84|338.84|340.98|338.98|341.01|339.01|340.79|338.79|20
1723727400000|2024-08-15 13:10:00|340.97|338.97|341.12|339.12|341.18|339.18|340.97|338.97|22
1723727410000|2024-08-15 13:10:10|341.15|339.15|341.34|339.34|341.35|339.35|341.03|339.03|22
1723727420000|2024-08-15 13:10:20|341.33|339.33|341.38|339.38|341.46|339.46|341.3|339.3|22
1723727430000|2024-08-15 13:10:30|341.37|339.37|341.27|339.27|341.41|339.41|341.19|339.19|26
1723727440000|2024-08-15 13:10:40|341.26|339.26|341.56|339.56|341.56|339.56|341.18|339.18|23
1723727450000|2024-08-15 13:10:50|341.54|339.54|341.28|339.28|341.6|339.6|341.28|339.28|22
1723727460000|2024-08-15 13:11:00|341.29|339.29|341.23|339.23|341.34|339.34|341.15|339.15|22
1723727470000|2024-08-15 13:11:10|341.26|339.26|341.17|339.17|341.39|339.39|341.15|339.15|26
1723727480000|2024-08-15 13:11:20|341.16|339.16|341.37|339.37|341.37|339.37|341.05|339.05|27
1723727490000|2024-08-15 13:11:30|341.38|339.38|341.43|339.43|341.48|339.48|341.38|339.38|21
1723727500000|2024-08-15 13:11:40|341.44|339.44|341.55|339.55|341.56|339.56|341.43|339.43|12
1723727510000|2024-08-15 13:11:50|341.58|339.58|341.48|339.48|341.58|339.58|341.43|339.43|16
1723727520000|2024-08-15 13:12:00|341.49|339.49|341.51|339.51|341.69|339.69|341.49|339.49|20
1723727530000|2024-08-15 13:12:10|341.52|339.52|341.72|339.72|341.73|339.73|341.47|339.47|20
1723727540000|2024-08-15 13:12:20|341.69|339.69|341.9|339.9|341.9|339.9|341.63|339.63|20
1723727550000|2024-08-15 13:12:30|341.91|339.91|341.83|339.83|342.06|340.06|341.83|339.83|23
1723727560000|2024-08-15 13:12:40|341.88|339.88|341.79|339.79|341.88|339.88|341.75|339.75|23
1723727570000|2024-08-15 13:12:50|341.78|339.78|341.78|339.78|341.83|339.83|341.74|339.74|22
1723727580000|2024-08-15 13:13:00|341.77|339.77|341.68|339.68|341.77|339.77|341.65|339.65|12
1723727590000|2024-08-15 13:13:10|341.65|339.65|341.47|339.47|341.65|339.65|341.45|339.45|19
1723727600000|2024-08-15 13:13:20|341.46|339.46|341.42|339.42|341.46|339.46|341.35|339.35|18
1723727610000|2024-08-15 13:13:30|341.41|339.41|341.4|339.4|341.41|339.41|341.25|339.25|15
1723727620000|2024-08-15 13:13:40|341.39|339.39|341.39|339.39|341.4|339.4|341.36|339.36|9
1723727630000|2024-08-15 13:13:50|341.41|339.41|341.4|339.4|341.42|339.42|341.36|339.36|10
1723727640000|2024-08-15 13:14:00|341.38|339.38|341.26|339.26|341.38|339.38|341.26|339.26|9
1723727650000|2024-08-15 13:14:10|341.31|339.31|341.4|339.4|341.43|339.43|341.3|339.3|20
1723727660000|2024-08-15 13:14:20|341.39|339.39|341.37|339.37|341.43|339.43|341.37|339.37|7
1723727670000|2024-08-15 13:14:30|341.35|339.35|341.17|339.17|341.35|339.35|341.17|339.17|14
1723727680000|2024-08-15 13:14:40|341.18|339.18|341.32|339.32|341.35|339.35|341.18|339.18|10
1723727690000|2024-08-15 13:14:50|341.33|339.33|341.34|339.34|341.35|339.35|341.3|339.3|12
1723727700000|2024-08-15 13:15:00|341.35|339.35|341.38|339.38|341.5|339.5|341.35|339.35|17
1723727710000|2024-08-15 13:15:10|341.37|339.37|341.66|339.66|341.69|339.69|341.35|339.35|20
1723727720000|2024-08-15 13:15:20|341.6|339.6|341.5|339.5|341.7|339.7|341.5|339.5|23
1723727730000|2024-08-15 13:15:30|341.55|339.55|341.37|339.37|341.55|339.55|341.36|339.36|20
1723727740000|2024-08-15 13:15:40|341.38|339.38|341.37|339.37|341.48|339.48|341.36|339.36|12
1723727750000|2024-08-15 13:15:50|341.36|339.36|341.28|339.28|341.36|339.36|341.26|339.26|15
1723727760000|2024-08-15 13:16:00|341.27|339.27|341.05|339.05|341.27|339.27|340.97|338.97|21
1723727770000|2024-08-15 13:16:10|341.07|339.07|341.32|339.32|341.32|339.32|340.94|338.94|23
1723727780000|2024-08-15 13:16:20|341.31|339.31|341.28|339.28|341.31|339.31|341.21|339.21|18
1723727790000|2024-08-15 13:16:30|341.27|339.27|341.16|339.16|341.28|339.28|341.15|339.15|14
1723727800000|2024-08-15 13:16:40|341.15|339.15|341.08|339.08|341.15|339.15|341.08|339.08|10
1723727810000|2024-08-15 13:16:50|341.13|339.13|341.25|339.25|341.31|339.31|341.13|339.13|20
1723727820000|2024-08-15 13:17:00|341.26|339.26|341.23|339.23|341.28|339.28|341.17|339.17|21
1723727830000|2024-08-15 13:17:10|341.22|339.22|341.19|339.19|341.26|339.26|341.19|339.19|19
1723727840000|2024-08-15 13:17:20|341.21|339.21|341.11|339.11|341.22|339.22|341.07|339.07|19
1723727850000|2024-08-15 13:17:30|341.08|339.08|340.91|338.91|341.08|339.08|340.82|338.82|21
1723727860000|2024-08-15 13:17:40|340.89|338.89|340.93|338.93|340.94|338.94|340.86|338.86|15
1723727870000|2024-08-15 13:17:50|340.92|338.92|340.93|338.93|340.93|338.93|340.86|338.86|7
1723727880000|2024-08-15 13:18:00|340.92|338.92|340.85|338.85|340.92|338.92|340.8|338.8|16
1723727890000|2024-08-15 13:18:10|340.84|338.84|340.8|338.8|340.84|338.84|340.7|338.7|17
1723727900000|2024-08-15 13:18:20|340.81|338.81|340.92|338.92|340.92|338.92|340.76|338.76|13
1723727910000|2024-08-15 13:18:30|340.93|338.93|340.9|338.9|340.94|338.94|340.85|338.85|15
1723727920000|2024-08-15 13:18:40|340.88|338.88|340.98|338.98|341.01|339.01|340.88|338.88|5
1723727930000|2024-08-15 13:18:50|340.96|338.96|340.82|338.82|340.96|338.96|340.82|338.82|17
1723727940000|2024-08-15 13:19:00|340.88|338.88|340.99|338.99|341|339|340.87|338.87|12
1723727950000|2024-08-15 13:19:10|341.02|339.02|341.11|339.11|341.11|339.11|340.97|338.97|19
1723727960000|2024-08-15 13:19:20|341.13|339.13|341.12|339.12|341.14|339.14|341.1|339.1|14
1723727970000|2024-08-15 13:19:30|341.14|339.14|341.04|339.04|341.23|339.23|341.04|339.04|19
1723727980000|2024-08-15 13:19:40|341.07|339.07|341.11|339.11|341.19|339.19|341.04|339.04|14
1723727990000|2024-08-15 13:19:50|341.12|339.12|341.11|339.11|341.12|339.12|341.11|339.11|12
1723728000000|2024-08-15 13:20:00|341.12|339.12|341.04|339.04|341.13|339.13|341|339|13
1723728010000|2024-08-15 13:20:10|341.02|339.02|340.77|338.77|341.04|339.04|340.67|338.67|16
1723728020000|2024-08-15 13:20:20|340.79|338.79|340.87|338.87|340.87|338.87|340.79|338.79|7
1723728030000|2024-08-15 13:20:30|340.86|338.86|340.81|338.81|340.87|338.87|340.81|338.81|9
1723728040000|2024-08-15 13:20:40|340.82|338.82|340.79|338.79|340.82|338.82|340.76|338.76|14
1723728050000|2024-08-15 13:20:50|340.8|338.8|340.77|338.77|340.81|338.81|340.77|338.77|11
1723728060000|2024-08-15 13:21:00|340.79|338.79|340.79|338.79|340.79|338.79|340.75|338.75|19
1723728070000|2024-08-15 13:21:10|340.8|338.8|340.82|338.82|340.82|338.82|340.79|338.79|6
1723728080000|2024-08-15 13:21:20|340.83|338.83|340.91|338.91|340.97|338.97|340.83|338.83|17
1723728090000|2024-08-15 13:21:30|340.92|338.92|340.95|338.95|340.97|338.97|340.92|338.92|13
1723728100000|2024-08-15 13:21:40|340.94|338.94|340.77|338.77|340.95|338.95|340.74|338.74|17
1723728110000|2024-08-15 13:21:50|340.76|338.76|340.79|338.79|340.79|338.79|340.76|338.76|6
1723728120000|2024-08-15 13:22:00|340.78|338.78|340.57|338.57|340.78|338.78|340.57|338.57|22
1723728130000|2024-08-15 13:22:10|340.54|338.54|340.56|338.56|340.6|338.6|340.53|338.53|15
1723728140000|2024-08-15 13:22:20|340.57|338.57|340.6|338.6|340.6|338.6|340.57|338.57|3
1723728150000|2024-08-15 13:22:30|340.61|338.61|340.76|338.76|340.78|338.78|340.61|338.61|7
1723728160000|2024-08-15 13:22:40|340.75|338.75|340.78|338.78|340.8|338.8|340.71|338.71|22
1723728170000|2024-08-15 13:22:50|340.77|338.77|340.78|338.78|340.78|338.78|340.73|338.73|13
1723728180000|2024-08-15 13:23:00|340.79|338.79|340.73|338.73|340.8|338.8|340.73|338.73|10
1723728190000|2024-08-15 13:23:10|340.71|338.71|340.7|338.7|340.71|338.71|340.66|338.66|18
1723728200000|2024-08-15 13:23:20|340.72|338.72|340.77|338.77|340.77|338.77|340.69|338.69|17
1723728210000|2024-08-15 13:23:30|340.76|338.76|340.81|338.81|340.81|338.81|340.74|338.74|6
1723728220000|2024-08-15 13:23:40|340.9|338.9|340.96|338.96|340.97|338.97|340.9|338.9|9
1723728230000|2024-08-15 13:23:50|340.95|338.95|340.96|338.96|340.96|338.96|340.95|338.95|2
1723728240000|2024-08-15 13:24:00|341.01|339.01|341.39|339.39|341.39|339.39|341.01|339.01|23
1723728250000|2024-08-15 13:24:10|341.38|339.38|341.4|339.4|341.45|339.45|341.38|339.38|29
1723728260000|2024-08-15 13:24:20|341.41|339.41|341.43|339.43|341.45|339.45|341.4|339.4|15
1723728270000|2024-08-15 13:24:30|341.44|339.44|341.44|339.44|341.48|339.48|341.4|339.4|13
1723728280000|2024-08-15 13:24:40|341.42|339.42|341.43|339.43|341.46|339.46|341.39|339.39|16
1723728290000|2024-08-15 13:24:50|341.44|339.44|341.51|339.51|341.51|339.51|341.44|339.44|17
1723728300000|2024-08-15 13:25:00|341.49|339.49|341.61|339.61|341.73|339.73|341.48|339.48|18
1723728310000|2024-08-15 13:25:10|341.62|339.62|342.01|340.01|342.03|340.03|341.62|339.62|20
1723728320000|2024-08-15 13:25:20|342.02|340.02|342.01|340.01|342.09|340.09|341.98|339.98|13
1723728330000|2024-08-15 13:25:30|342.03|340.03|341.93|339.93|342.04|340.04|341.91|339.91|17
1723728340000|2024-08-15 13:25:40|341.92|339.92|341.96|339.96|342.02|340.02|341.89|339.89|14
1723728350000|2024-08-15 13:25:50|341.93|339.93|341.94|339.94|342|340|341.92|339.92|13
1723728360000|2024-08-15 13:26:00|341.98|339.98|342.05|340.05|342.24|340.24|341.98|339.98|26
1723728370000|2024-08-15 13:26:10|342.04|340.04|341.99|339.99|342.25|340.25|341.99|339.99|21
1723728380000|2024-08-15 13:26:20|341.98|339.98|342.1|340.1|342.15|340.15|341.98|339.98|13
1723728390000|2024-08-15 13:26:30|342.09|340.09|342.13|340.13|342.14|340.14|342.09|340.09|19
1723728400000|2024-08-15 13:26:40|342.19|340.19|342.11|340.11|342.3|340.3|342.11|340.11|26
1723728410000|2024-08-15 13:26:50|342.1|340.1|341.98|339.98|342.1|340.1|341.94|339.94|17
1723728420000|2024-08-15 13:27:00|341.99|339.99|342.03|340.03|342.05|340.05|341.97|339.97|17
1723728430000|2024-08-15 13:27:10|342.07|340.07|342.08|340.08|342.11|340.11|342.05|340.05|14
1723728440000|2024-08-15 13:27:20|342.09|340.09|342.09|340.09|342.12|340.12|342.08|340.08|15
1723728450000|2024-08-15 13:27:30|342.1|340.1|342.37|340.37|342.43|340.43|342.09|340.09|20
1723728460000|2024-08-15 13:27:40|342.39|340.39|342.13|340.13|342.41|340.41|342.13|340.13|21
1723728470000|2024-08-15 13:27:50|342.12|340.12|342.05|340.05|342.14|340.14|342.04|340.04|18
1723728480000|2024-08-15 13:28:00|342.06|340.06|342.09|340.09|342.12|340.12|342.05|340.05|15
1723728490000|2024-08-15 13:28:10|342.08|340.08|342.05|340.05|342.09|340.09|342.01|340.01|17
1723728500000|2024-08-15 13:28:20|342.02|340.02|341.91|339.91|342.02|340.02|341.9|339.9|18
1723728510000|2024-08-15 13:28:30|341.94|339.94|341.92|339.92|342.01|340.01|341.9|339.9|18
1723728520000|2024-08-15 13:28:40|341.91|339.91|341.95|339.95|341.99|339.99|341.91|339.91|17
1723728530000|2024-08-15 13:28:50|341.96|339.96|341.98|339.98|342.02|340.02|341.95|339.95|18
1723728540000|2024-08-15 13:29:00|341.95|339.95|342.02|340.02|342.02|340.02|341.92|339.92|21
1723728550000|2024-08-15 13:29:10|342.03|340.03|342.21|340.21|342.21|340.21|342|340|23
1723728560000|2024-08-15 13:29:20|342.2|340.2|342.13|340.13|342.2|340.2|342.13|340.13|20
1723728570000|2024-08-15 13:29:30|342.11|340.11|342.11|340.11|342.18|340.18|342.08|340.08|22
1723728580000|2024-08-15 13:29:40|342.1|340.1|341.8|339.8|342.1|340.1|341.8|339.8|27
1723728590000|2024-08-15 13:29:50|341.79|339.79|341.61|339.61|341.8|339.8|341.6|339.6|19
1723728600000|2024-08-15 13:30:00|341.66|339.66|341.82|339.82|341.82|339.82|341.44|339.44|21
1723728610000|2024-08-15 13:30:10|341.87|339.87|341.86|339.86|341.87|339.87|341.65|339.65|23
1723728620000|2024-08-15 13:30:20|341.85|339.85|341.82|339.82|341.93|339.93|341.8|339.8|17
1723728630000|2024-08-15 13:30:30|341.85|339.85|341.6|339.6|341.87|339.87|341.58|339.58|25
1723728640000|2024-08-15 13:30:40|341.58|339.58|341.61|339.61|341.61|339.61|341.5|339.5|20
1723728650000|2024-08-15 13:30:50|341.62|339.62|341.63|339.63|341.74|339.74|341.62|339.62|24
1723728660000|2024-08-15 13:31:00|341.65|339.65|341.56|339.56|341.67|339.67|341.42|339.42|31
1723728670000|2024-08-15 13:31:10|341.55|339.55|341.46|339.46|341.55|339.55|341.36|339.36|22
1723728680000|2024-08-15 13:31:20|341.45|339.45|341.34|339.34|341.45|339.45|341.17|339.17|21
1723728690000|2024-08-15 13:31:30|341.5|339.5|341.58|339.58|341.86|339.86|341.5|339.5|27
1723728700000|2024-08-15 13:31:40|341.57|339.57|341.87|339.87|341.87|339.87|341.56|339.56|19
1723728710000|2024-08-15 13:31:50|341.95|339.95|342.14|340.14|342.14|340.14|341.93|339.93|26
1723728720000|2024-08-15 13:32:00|342.17|340.17|342.12|340.12|342.34|340.34|342.08|340.08|31
1723728730000|2024-08-15 13:32:10|342.11|340.11|341.96|339.96|342.13|340.13|341.96|339.96|18
1723728740000|2024-08-15 13:32:20|341.97|339.97|341.89|339.89|342.09|340.09|341.89|339.89|28
1723728750000|2024-08-15 13:32:30|341.88|339.88|341.76|339.76|341.95|339.95|341.72|339.72|21
1723728760000|2024-08-15 13:32:40|341.73|339.73|341.75|339.75|341.75|339.75|341.72|339.72|10
1723728770000|2024-08-15 13:32:50|341.74|339.74|341.86|339.86|341.88|339.88|341.73|339.73|26
1723728780000|2024-08-15 13:33:00|341.84|339.84|341.96|339.96|341.96|339.96|341.78|339.78|23
1723728790000|2024-08-15 13:33:10|341.97|339.97|342.17|340.17|342.19|340.19|341.97|339.97|24
1723728800000|2024-08-15 13:33:20|342.22|340.22|342.31|340.31|342.32|340.32|342.22|340.22|21
1723728810000|2024-08-15 13:33:30|342.38|340.38|342.42|340.42|342.55|340.55|342.38|340.38|19
1723728820000|2024-08-15 13:33:40|342.44|340.44|342.24|340.24|342.48|340.48|342.23|340.23|17
1723728830000|2024-08-15 13:33:50|342.25|340.25|342.27|340.27|342.28|340.28|342.12|340.12|15
1723728840000|2024-08-15 13:34:00|342.28|340.28|342.03|340.03|342.28|340.28|342.03|340.03|20
1723728850000|2024-08-15 13:34:10|342.04|340.04|342.27|340.27|342.27|340.27|342.04|340.04|24
1723728860000|2024-08-15 13:34:20|342.31|340.31|342.11|340.11|342.31|340.31|342.09|340.09|28
1723728870000|2024-08-15 13:34:30|342.12|340.12|342.07|340.07|342.12|340.12|342.03|340.03|21
1723728880000|2024-08-15 13:34:40|342.06|340.06|342.22|340.22|342.22|340.22|342.04|340.04|23
1723728890000|2024-08-15 13:34:50|342.23|340.23|342.52|340.52|342.57|340.57|342.23|340.23|18
1723728900000|2024-08-15 13:35:00|342.53|340.53|342.38|340.38|342.53|340.53|342.38|340.38|27
1723728910000|2024-08-15 13:35:10|342.4|340.4|342.66|340.66|342.66|340.66|342.4|340.4|25
1723728920000|2024-08-15 13:35:20|342.67|340.67|343.01|341.01|343.08|341.08|342.65|340.65|27
1723728930000|2024-08-15 13:35:30|343.07|341.07|342.99|340.99|343.1|341.1|342.99|340.99|27
1723728940000|2024-08-15 13:35:40|342.97|340.97|342.64|340.64|342.98|340.98|342.64|340.64|28
1723728950000|2024-08-15 13:35:50|342.62|340.62|342.37|340.37|342.62|340.62|342.35|340.35|16
1723728960000|2024-08-15 13:36:00|342.39|340.39|342.45|340.45|342.49|340.49|342.39|340.39|19
1723728970000|2024-08-15 13:36:10|342.43|340.43|342.41|340.41|342.55|340.55|342.41|340.41|24
1723728980000|2024-08-15 13:36:20|342.4|340.4|342.42|340.42|342.42|340.42|342.35|340.35|20
1723728990000|2024-08-15 13:36:30|342.43|340.43|342.53|340.53|342.67|340.67|342.43|340.43|27
1723729000000|2024-08-15 13:36:40|342.56|340.56|342.46|340.46|342.57|340.57|342.42|340.42|19
1723729010000|2024-08-15 13:36:50|342.48|340.48|342.5|340.5|342.57|340.57|342.48|340.48|27
1723729020000|2024-08-15 13:37:00|342.52|340.52|342.5|340.5|342.55|340.55|342.46|340.46|18
1723729030000|2024-08-15 13:37:10|342.52|340.52|342.43|340.43|342.55|340.55|342.43|340.43|23
1723729040000|2024-08-15 13:37:20|342.47|340.47|342.62|340.62|342.64|340.64|342.44|340.44|26
1723729050000|2024-08-15 13:37:30|342.65|340.65|342.81|340.81|342.84|340.84|342.62|340.62|26
1723729060000|2024-08-15 13:37:40|342.8|340.8|342.72|340.72|342.84|340.84|342.72|340.72|21
1723729070000|2024-08-15 13:37:50|342.71|340.71|342.47|340.47|342.72|340.72|342.47|340.47|19
1723729080000|2024-08-15 13:38:00|342.48|340.48|342.59|340.59|342.65|340.65|342.47|340.47|28
1723729090000|2024-08-15 13:38:10|342.58|340.58|342.52|340.52|342.58|340.58|342.46|340.46|24
1723729100000|2024-08-15 13:38:20|342.51|340.51|342.45|340.45|342.55|340.55|342.44|340.44|26
1723729110000|2024-08-15 13:38:30|342.44|340.44|342.46|340.46|342.47|340.47|342.4|340.4|17
1723729120000|2024-08-15 13:38:40|342.48|340.48|342.45|340.45|342.51|340.51|342.4|340.4|15
1723729130000|2024-08-15 13:38:50|342.47|340.47|342.35|340.35|342.48|340.48|342.35|340.35|15
1723729140000|2024-08-15 13:39:00|342.34|340.34|342.44|340.44|342.47|340.47|342.32|340.32|19
1723729150000|2024-08-15 13:39:10|342.43|340.43|342.46|340.46|342.47|340.47|342.41|340.41|24
1723729160000|2024-08-15 13:39:20|342.47|340.47|342.45|340.45|342.48|340.48|342.37|340.37|26
1723729170000|2024-08-15 13:39:30|342.44|340.44|342.55|340.55|342.59|340.59|342.4|340.4|23
1723729180000|2024-08-15 13:39:40|342.52|340.52|342.52|340.52|342.54|340.54|342.51|340.51|19
1723729190000|2024-08-15 13:39:50|342.51|340.51|342.59|340.59|342.59|340.59|342.45|340.45|22
1723729200000|2024-08-15 13:40:00|342.6|340.6|342.96|340.96|343.02|341.02|342.6|340.6|27
1723729210000|2024-08-15 13:40:10|342.99|340.99|342.91|340.91|343|341|342.89|340.89|21
1723729220000|2024-08-15 13:40:20|342.89|340.89|342.76|340.76|342.9|340.9|342.76|340.76|17
1723729230000|2024-08-15 13:40:30|342.75|340.75|342.69|340.69|342.76|340.76|342.68|340.68|15
1723729240000|2024-08-15 13:40:40|342.67|340.67|342.64|340.64|342.69|340.69|342.6|340.6|14
1723729250000|2024-08-15 13:40:50|342.63|340.63|342.49|340.49|342.63|340.63|342.48|340.48|18
1723729260000|2024-08-15 13:41:00|342.08|340.08|342.17|340.17|342.17|340.17|342.05|340.05|19
1723729270000|2024-08-15 13:41:10|342.16|340.16|342.05|340.05|342.16|340.16|341.99|339.99|23
1723729280000|2024-08-15 13:41:20|342.03|340.03|341.86|339.86|342.05|340.05|341.84|339.84|20
1723729290000|2024-08-15 13:41:30|341.84|339.84|342.04|340.04|342.05|340.05|341.79|339.79|19
1723729300000|2024-08-15 13:41:40|342.05|340.05|342.1|340.1|342.11|340.11|342.02|340.02|22
1723729310000|2024-08-15 13:41:50|342.06|340.06|341.9|339.9|342.06|340.06|341.86|339.86|18
1723729320000|2024-08-15 13:42:00|341.91|339.91|341.85|339.85|341.91|339.91|341.85|339.85|11
1723729330000|2024-08-15 13:42:10|341.84|339.84|341.95|339.95|341.95|339.95|341.83|339.83|8
1723729340000|2024-08-15 13:42:20|341.96|339.96|342.07|340.07|342.07|340.07|341.93|339.93|16
1723729350000|2024-08-15 13:42:30|342.06|340.06|342.05|340.05|342.09|340.09|342.03|340.03|19
1723729360000|2024-08-15 13:42:40|342.04|340.04|341.9|339.9|342.05|340.05|341.89|339.89|19
1723729370000|2024-08-15 13:42:50|341.91|339.91|341.9|339.9|341.91|339.91|341.89|339.89|12
1723729380000|2024-08-15 13:43:00|341.92|339.92|341.78|339.78|341.94|339.94|341.77|339.77|14
1723729390000|2024-08-15 13:43:10|341.77|339.77|341.82|339.82|341.83|339.83|341.75|339.75|5
1723729400000|2024-08-15 13:43:20|341.8|339.8|341.9|339.9|341.9|339.9|341.79|339.79|9
1723729410000|2024-08-15 13:43:30|341.89|339.89|341.95|339.95|341.97|339.97|341.89|339.89|13
1723729420000|2024-08-15 13:43:40|341.93|339.93|341.9|339.9|341.97|339.97|341.89|339.89|12
1723729430000|2024-08-15 13:43:50|341.89|339.89|341.87|339.87|341.89|339.89|341.85|339.85|9
1723729440000|2024-08-15 13:44:00|341.89|339.89|341.94|339.94|341.96|339.96|341.89|339.89|11
1723729450000|2024-08-15 13:44:10|341.95|339.95|341.92|339.92|341.98|339.98|341.9|339.9|18
1723729460000|2024-08-15 13:44:20|341.97|339.97|341.97|339.97|341.99|339.99|341.94|339.94|25
1723729470000|2024-08-15 13:44:30|341.98|339.98|341.86|339.86|341.99|339.99|341.86|339.86|21
1723729480000|2024-08-15 13:44:40|341.87|339.87|341.81|339.81|341.9|339.9|341.78|339.78|14
1723729490000|2024-08-15 13:44:50|341.82|339.82|341.77|339.77|341.83|339.83|341.77|339.77|9
1723729500000|2024-08-15 13:45:00|341.79|339.79|341.79|339.79|341.83|339.83|341.78|339.78|16
1723729510000|2024-08-15 13:45:10|341.84|339.84|341.8|339.8|341.84|339.84|341.77|339.77|15
1723729520000|2024-08-15 13:45:20|341.79|339.79|341.72|339.72|341.79|339.79|341.72|339.72|13
1723729530000|2024-08-15 13:45:30|341.73|339.73|341.73|339.73|341.75|339.75|341.68|339.68|11
1723729540000|2024-08-15 13:45:40|341.72|339.72|341.68|339.68|341.74|339.74|341.65|339.65|21
1723729550000|2024-08-15 13:45:50|341.67|339.67|341.7|339.7|341.7|339.7|341.64|339.64|13
1723729560000|2024-08-15 13:46:00|341.69|339.69|341.7|339.7|341.71|339.71|341.68|339.68|14
1723729570000|2024-08-15 13:46:10|341.69|339.69|341.37|339.37|341.71|339.71|341.35|339.35|12
1723729580000|2024-08-15 13:46:20|341.38|339.38|341.13|339.13|341.38|339.38|341.11|339.11|16
1723729590000|2024-08-15 13:46:30|341.14|339.14|341|339|341.19|339.19|340.97|338.97|28
1723729600000|2024-08-15 13:46:40|340.99|338.99|341.3|339.3|341.36|339.36|340.99|338.99|15
1723729610000|2024-08-15 13:46:50|341.32|339.32|341.41|339.41|341.46|339.46|341.32|339.32|22
1723729620000|2024-08-15 13:47:00|341.4|339.4|341.47|339.47|341.54|339.54|341.4|339.4|16
1723729630000|2024-08-15 13:47:10|341.45|339.45|341.43|339.43|341.46|339.46|341.4|339.4|19
1723729640000|2024-08-15 13:47:20|341.45|339.45|341.53|339.53|341.54|339.54|341.34|339.34|17
1723729650000|2024-08-15 13:47:30|341.52|339.52|341.49|339.49|341.53|339.53|341.48|339.48|12
1723729660000|2024-08-15 13:47:40|341.48|339.48|341.51|339.51|341.51|339.51|341.46|339.46|12
1723729670000|2024-08-15 13:47:50|341.49|339.49|341.54|339.54|341.54|339.54|341.42|339.42|24
1723729680000|2024-08-15 13:48:00|341.57|339.57|341.81|339.81|341.85|339.85|341.57|339.57|25
1723729690000|2024-08-15 13:48:10|341.78|339.78|342.11|340.11|342.18|340.18|341.69|339.69|20
1723729700000|2024-08-15 13:48:20|342.1|340.1|341.96|339.96|342.1|340.1|341.96|339.96|20
1723729710000|2024-08-15 13:48:30|341.95|339.95|342.02|340.02|342.03|340.03|341.91|339.91|19
1723729720000|2024-08-15 13:48:40|342.01|340.01|341.83|339.83|342.04|340.04|341.83|339.83|21
1723729730000|2024-08-15 13:48:50|341.82|339.82|341.88|339.88|341.88|339.88|341.81|339.81|20
1723729740000|2024-08-15 13:49:00|341.95|339.95|341.89|339.89|342.02|340.02|341.89|339.89|20
1723729750000|2024-08-15 13:49:10|341.88|339.88|341.93|339.93|341.94|339.94|341.88|339.88|22
1723729760000|2024-08-15 13:49:20|341.94|339.94|341.99|339.99|342.12|340.12|341.91|339.91|31
1723729770000|2024-08-15 13:49:30|341.98|339.98|341.93|339.93|342.05|340.05|341.92|339.92|18
1723729780000|2024-08-15 13:49:40|341.94|339.94|341.94|339.94|341.94|339.94|341.87|339.87|23
1723729790000|2024-08-15 13:49:50|341.97|339.97|341.94|339.94|341.97|339.97|341.91|339.91|16
1723729800000|2024-08-15 13:50:00|341.95|339.95|341.94|339.94|342.03|340.03|341.93|339.93|25
1723729810000|2024-08-15 13:50:10|341.96|339.96|342.38|340.38|342.38|340.38|341.96|339.96|24
1723729820000|2024-08-15 13:50:20|342.35|340.35|342.37|340.37|342.37|340.37|342.31|340.31|20
1723729830000|2024-08-15 13:50:30|342.38|340.38|342.54|340.54|342.55|340.55|342.38|340.38|23
1723729840000|2024-08-15 13:50:40|342.53|340.53|342.47|340.47|342.6|340.6|342.44|340.44|23
1723729850000|2024-08-15 13:50:50|342.52|340.52|342.54|340.54|342.58|340.58|342.52|340.52|16
1723729860000|2024-08-15 13:51:00|342.55|340.55|342.59|340.59|342.7|340.7|342.54|340.54|24
1723729870000|2024-08-15 13:51:10|342.6|340.6|342.61|340.61|342.63|340.63|342.48|340.48|23
1723729880000|2024-08-15 13:51:20|342.64|340.64|342.55|340.55|342.64|340.64|342.54|340.54|13
1723729890000|2024-08-15 13:51:30|342.56|340.56|342.48|340.48|342.66|340.66|342.48|340.48|27
1723729900000|2024-08-15 13:51:40|342.46|340.46|342.41|340.41|342.46|340.46|342.41|340.41|13
1723729910000|2024-08-15 13:51:50|342.39|340.39|342.38|340.38|342.4|340.4|342.29|340.29|25
1723729920000|2024-08-15 13:52:00|342.4|340.4|342.47|340.47|342.47|340.47|342.36|340.36|20
1723729930000|2024-08-15 13:52:10|342.45|340.45|342.33|340.33|342.46|340.46|342.33|340.33|13
1723729940000|2024-08-15 13:52:20|342.32|340.32|342.34|340.34|342.34|340.34|342.28|340.28|15
1723729950000|2024-08-15 13:52:30|342.33|340.33|342.43|340.43|342.43|340.43|342.25|340.25|24
1723729960000|2024-08-15 13:52:40|342.46|340.46|342.68|340.68|342.71|340.71|342.44|340.44|17
1723729970000|2024-08-15 13:52:50|342.65|340.65|342.52|340.52|342.66|340.66|342.52|340.52|11
1723729980000|2024-08-15 13:53:00|342.54|340.54|342.44|340.44|342.54|340.54|342.44|340.44|22
1723729990000|2024-08-15 13:53:10|342.43|340.43|342.54|340.54|342.54|340.54|342.39|340.39|22
1723730000000|2024-08-15 13:53:20|342.51|340.51|342.55|340.55|342.55|340.55|342.46|340.46|22
1723730010000|2024-08-15 13:53:30|342.54|340.54|342.38|340.38|342.54|340.54|342.35|340.35|23
1723730020000|2024-08-15 13:53:40|342.37|340.37|342.36|340.36|342.41|340.41|342.35|340.35|18
1723730030000|2024-08-15 13:53:50|342.35|340.35|342.16|340.16|342.41|340.41|342.16|340.16|13
1723730040000|2024-08-15 13:54:00|342.17|340.17|342.06|340.06|342.22|340.22|342|340|24
1723730050000|2024-08-15 13:54:10|342.07|340.07|342.11|340.11|342.18|340.18|342.07|340.07|15
1723730060000|2024-08-15 13:54:20|342.18|340.18|342.16|340.16|342.18|340.18|342.1|340.1|15
1723730070000|2024-08-15 13:54:30|342.15|340.15|342.05|340.05|342.16|340.16|342.05|340.05|15
1723730080000|2024-08-15 13:54:40|342.06|340.06|341.96|339.96|342.09|340.09|341.96|339.96|22
1723730090000|2024-08-15 13:54:50|341.95|339.95|341.97|339.97|341.98|339.98|341.94|339.94|10
1723730100000|2024-08-15 13:55:00|341.96|339.96|342.18|340.18|342.18|340.18|341.96|339.96|16
1723730110000|2024-08-15 13:55:10|342.17|340.17|342.1|340.1|342.17|340.17|342|340|23
1723730120000|2024-08-15 13:55:20|342.11|340.11|342.14|340.14|342.14|340.14|342.09|340.09|14
1723730130000|2024-08-15 13:55:30|342.15|340.15|341.92|339.92|342.15|340.15|341.91|339.91|16
1723730140000|2024-08-15 13:55:40|341.93|339.93|342.09|340.09|342.09|340.09|341.9|339.9|23
1723730150000|2024-08-15 13:55:50|342.06|340.06|342.11|340.11|342.15|340.15|342.06|340.06|17
1723730160000|2024-08-15 13:56:00|342.1|340.1|342.11|340.11|342.14|340.14|342.08|340.08|22
1723730170000|2024-08-15 13:56:10|342.14|340.14|342.08|340.08|342.19|340.19|342.04|340.04|25
1723730180000|2024-08-15 13:56:20|342.07|340.07|342.2|340.2|342.23|340.23|342.07|340.07|24
1723730190000|2024-08-15 13:56:30|342.19|340.19|342.18|340.18|342.2|340.2|342.1|340.1|21
1723730200000|2024-08-15 13:56:40|342.17|340.17|342.17|340.17|342.19|340.19|342.15|340.15|11
1723730210000|2024-08-15 13:56:50|342.16|340.16|342.03|340.03|342.16|340.16|342.03|340.03|16
1723730220000|2024-08-15 13:57:00|341.96|339.96|341.96|339.96|341.98|339.98|341.93|339.93|22
1723730230000|2024-08-15 13:57:10|341.98|339.98|341.85|339.85|342.11|340.11|341.85|339.85|25
1723730240000|2024-08-15 13:57:20|341.81|339.81|341.91|339.91|341.91|339.91|341.81|339.81|17
1723730250000|2024-08-15 13:57:30|341.9|339.9|341.83|339.83|341.9|339.9|341.81|339.81|15
1723730260000|2024-08-15 13:57:40|341.82|339.82|341.89|339.89|341.9|339.9|341.8|339.8|18
1723730270000|2024-08-15 13:57:50|341.88|339.88|341.95|339.95|341.95|339.95|341.88|339.88|12
1723730280000|2024-08-15 13:58:00|341.94|339.94|341.9|339.9|341.94|339.94|341.85|339.85|20
1723730290000|2024-08-15 13:58:10|341.91|339.91|341.96|339.96|342.01|340.01|341.91|339.91|20
1723730300000|2024-08-15 13:58:20|341.97|339.97|342.04|340.04|342.04|340.04|341.97|339.97|12
1723730310000|2024-08-15 13:58:30|342.06|340.06|342.2|340.2|342.2|340.2|342.03|340.03|11
1723730320000|2024-08-15 13:58:40|342.22|340.22|342.25|340.25|342.28|340.28|342.15|340.15|25
1723730330000|2024-08-15 13:58:50|342.21|340.21|342.28|340.28|342.28|340.28|342.2|340.2|22
1723730340000|2024-08-15 13:59:00|342.27|340.27|342.25|340.25|342.35|340.35|342.23|340.23|20
1723730350000|2024-08-15 13:59:10|342.24|340.24|342.19|340.19|342.3|340.3|342.17|340.17|22
1723730360000|2024-08-15 13:59:20|342.2|340.2|342.36|340.36|342.37|340.37|342.19|340.19|18
1723730370000|2024-08-15 13:59:30|342.38|340.38|342.41|340.41|342.5|340.5|342.36|340.36|19
1723730380000|2024-08-15 13:59:40|342.43|340.43|342.48|340.48|342.49|340.49|342.41|340.41|19
1723730390000|2024-08-15 13:59:50|342.49|340.49|342.54|340.54|342.58|340.58|342.46|340.46|19
1723730400000|2024-08-15 14:00:00|342.53|340.53|342.73|340.73|342.73|340.73|342.45|340.45|28
1723730410000|2024-08-15 14:00:10|342.7|340.7|342.63|340.63|342.7|340.7|342.58|340.58|22
1723730420000|2024-08-15 14:00:20|342.64|340.64|342.64|340.64|342.74|340.74|342.62|340.62|21
1723730430000|2024-08-15 14:00:30|342.7|340.7|342.66|340.66|342.7|340.7|342.6|340.6|20
1723730440000|2024-08-15 14:00:40|342.63|340.63|342.57|340.57|342.67|340.67|342.5|340.5|22
1723730450000|2024-08-15 14:00:50|342.58|340.58|342.5|340.5|342.58|340.58|342.49|340.49|22
1723730460000|2024-08-15 14:01:00|342.47|340.47|342.45|340.45|342.49|340.49|342.34|340.34|21
1723730470000|2024-08-15 14:01:10|342.44|340.44|342.46|340.46|342.5|340.5|342.43|340.43|16
1723730480000|2024-08-15 14:01:20|342.5|340.5|342.63|340.63|342.63|340.63|342.5|340.5|17
1723730490000|2024-08-15 14:01:30|342.62|340.62|342.83|340.83|342.84|340.84|342.62|340.62|21
1723730500000|2024-08-15 14:01:40|342.84|340.84|342.93|340.93|342.96|340.96|342.83|340.83|18
1723730510000|2024-08-15 14:01:50|342.94|340.94|342.94|340.94|342.95|340.95|342.92|340.92|20
1723730520000|2024-08-15 14:02:00|342.95|340.95|343.34|341.34|343.34|341.34|342.95|340.95|26
1723730530000|2024-08-15 14:02:10|343.35|341.35|343.37|341.37|343.37|341.37|343.12|341.12|24
1723730540000|2024-08-15 14:02:20|343.36|341.36|343.38|341.38|343.39|341.39|343.18|341.18|21
1723730550000|2024-08-15 14:02:30|343.35|341.35|343.24|341.24|343.39|341.39|343.23|341.23|21
1723730560000|2024-08-15 14:02:40|343.26|341.26|343.24|341.24|343.31|341.31|343.24|341.24|22
1723730570000|2024-08-15 14:02:50|343.23|341.23|343.52|341.52|343.52|341.52|343.23|341.23|19
1723730580000|2024-08-15 14:03:00|343.51|341.51|343.32|341.32|343.51|341.51|343.31|341.31|16
1723730590000|2024-08-15 14:03:10|343.33|341.33|343.22|341.22|343.38|341.38|343.22|341.22|18
1723730600000|2024-08-15 14:03:20|343.21|341.21|342.92|340.92|343.21|341.21|342.9|340.9|17
1723730610000|2024-08-15 14:03:30|342.88|340.88|342.89|340.89|342.9|340.9|342.84|340.84|10
1723730620000|2024-08-15 14:03:40|342.88|340.88|342.84|340.84|342.89|340.89|342.84|340.84|15
1723730630000|2024-08-15 14:03:50|342.86|340.86|342.98|340.98|342.98|340.98|342.86|340.86|7
1723730640000|2024-08-15 14:04:00|342.99|340.99|343.21|341.21|343.31|341.31|342.98|340.98|31
1723730650000|2024-08-15 14:04:10|343.11|341.11|342.93|340.93|343.11|341.11|342.93|340.93|10
1723730660000|2024-08-15 14:04:20|342.96|340.96|342.83|340.83|342.96|340.96|342.82|340.82|5
1723730670000|2024-08-15 14:04:30|342.79|340.79|342.47|340.47|342.83|340.83|342.45|340.45|20
1723730680000|2024-08-15 14:04:40|342.48|340.48|342.44|340.44|342.49|340.49|342.33|340.33|25
1723730690000|2024-08-15 14:04:50|342.43|340.43|342.42|340.42|342.47|340.47|342.34|340.34|22
1723730700000|2024-08-15 14:05:00|342.41|340.41|342.48|340.48|342.52|340.52|342.3|340.3|19
1723730710000|2024-08-15 14:05:10|342.43|340.43|342.14|340.14|342.43|340.43|342.05|340.05|28
1723730720000|2024-08-15 14:05:20|342.12|340.12|342.13|340.13|342.13|340.13|341.9|339.9|25
1723730730000|2024-08-15 14:05:30|342.11|340.11|342.4|340.4|342.4|340.4|342.07|340.07|16
1723730740000|2024-08-15 14:05:40|342.41|340.41|342.36|340.36|342.48|340.48|342.29|340.29|28
1723730750000|2024-08-15 14:05:50|342.33|340.33|342.53|340.53|342.56|340.56|342.33|340.33|26
1723730760000|2024-08-15 14:06:00|342.44|340.44|342.24|340.24|342.49|340.49|342.1|340.1|31
1723730770000|2024-08-15 14:06:10|342.26|340.26|342.25|340.25|342.38|340.38|342.19|340.19|24
1723730780000|2024-08-15 14:06:20|342.28|340.28|342.19|340.19|342.33|340.33|342.19|340.19|23
1723730790000|2024-08-15 14:06:30|342.22|340.22|341.86|339.86|342.22|340.22|341.85|339.85|24
1723730800000|2024-08-15 14:06:40|341.87|339.87|341.95|339.95|341.96|339.96|341.84|339.84|24
1723730810000|2024-08-15 14:06:50|341.96|339.96|342.04|340.04|342.04|340.04|341.93|339.93|18
1723730820000|2024-08-15 14:07:00|342.02|340.02|341.86|339.86|342.02|340.02|341.84|339.84|26
1723730830000|2024-08-15 14:07:10|341.83|339.83|341.87|339.87|341.93|339.93|341.83|339.83|22
1723730840000|2024-08-15 14:07:20|341.9|339.9|341.97|339.97|341.97|339.97|341.84|339.84|18
1723730850000|2024-08-15 14:07:30|342.02|340.02|341.99|339.99|342.08|340.08|341.93|339.93|21
1723730860000|2024-08-15 14:07:40|341.94|339.94|342.04|340.04|342.04|340.04|341.85|339.85|20
1723730870000|2024-08-15 14:07:50|342.03|340.03|342.01|340.01|342.04|340.04|341.93|339.93|15
1723730880000|2024-08-15 14:08:00|341.98|339.98|342.11|340.11|342.12|340.12|341.93|339.93|17
1723730890000|2024-08-15 14:08:10|342.12|340.12|341.95|339.95|342.12|340.12|341.95|339.95|21
1723730900000|2024-08-15 14:08:20|341.99|339.99|341.95|339.95|342|340|341.95|339.95|15
1723730910000|2024-08-15 14:08:30|341.93|339.93|341.98|339.98|342.03|340.03|341.93|339.93|16
1723730920000|2024-08-15 14:08:40|342.02|340.02|341.93|339.93|342.04|340.04|341.93|339.93|11
1723730930000|2024-08-15 14:08:50|341.92|339.92|341.86|339.86|341.96|339.96|341.83|339.83|19
1723730940000|2024-08-15 14:09:00|341.85|339.85|341.68|339.68|341.85|339.85|341.62|339.62|19
1723730950000|2024-08-15 14:09:10|341.69|339.69|341.76|339.76|341.8|339.8|341.69|339.69|18
1723730960000|2024-08-15 14:09:20|341.75|339.75|341.68|339.68|341.76|339.76|341.64|339.64|15
1723730970000|2024-08-15 14:09:30|341.67|339.67|341.56|339.56|341.69|339.69|341.56|339.56|15
1723730980000|2024-08-15 14:09:40|341.54|339.54|341.41|339.41|341.57|339.57|341.4|339.4|23
1723730990000|2024-08-15 14:09:50|341.42|339.42|341.29|339.29|341.46|339.46|341.28|339.28|18
1723731000000|2024-08-15 14:10:00|341.3|339.3|341.59|339.59|341.64|339.64|341.3|339.3|20
1723731010000|2024-08-15 14:10:10|341.6|339.6|341.52|339.52|341.6|339.6|341.47|339.47|24
1723731020000|2024-08-15 14:10:20|341.54|339.54|341.16|339.16|341.56|339.56|341.15|339.15|24
1723731030000|2024-08-15 14:10:30|341.19|339.19|341.16|339.16|341.2|339.2|341.16|339.16|8
1723731040000|2024-08-15 14:10:40|341.2|339.2|341.23|339.23|341.23|339.23|341.2|339.2|2
1723731050000|2024-08-15 14:10:50|341.24|339.24|341.5|339.5|341.5|339.5|341.24|339.24|19
1723731060000|2024-08-15 14:11:00|341.52|339.52|341.73|339.73|341.78|339.78|341.52|339.52|26
1723731070000|2024-08-15 14:11:10|341.71|339.71|341.72|339.72|341.78|339.78|341.61|339.61|19
1723731080000|2024-08-15 14:11:20|341.78|339.78|341.8|339.8|341.8|339.8|341.66|339.66|22
1723731090000|2024-08-15 14:11:30|341.79|339.79|341.97|339.97|341.98|339.98|341.76|339.76|19
1723731100000|2024-08-15 14:11:40|341.94|339.94|341.95|339.95|342|340|341.89|339.89|18
1723731110000|2024-08-15 14:11:50|341.96|339.96|341.76|339.76|341.96|339.96|341.73|339.73|24
1723731120000|2024-08-15 14:12:00|341.72|339.72|341.68|339.68|341.72|339.72|341.6|339.6|19
1723731130000|2024-08-15 14:12:10|341.69|339.69|341.89|339.89|341.89|339.89|341.69|339.69|13
1723731140000|2024-08-15 14:12:20|341.88|339.88|341.85|339.85|341.89|339.89|341.81|339.81|26
1723731150000|2024-08-15 14:12:30|341.84|339.84|341.74|339.74|341.9|339.9|341.7|339.7|18
1723731160000|2024-08-15 14:12:40|341.75|339.75|341.63|339.63|341.75|339.75|341.62|339.62|17
1723731170000|2024-08-15 14:12:50|341.64|339.64|341.76|339.76|341.76|339.76|341.63|339.63|26
1723731180000|2024-08-15 14:13:00|341.75|339.75|342.05|340.05|342.06|340.06|341.73|339.73|20
1723731190000|2024-08-15 14:13:10|342.07|340.07|342.1|340.1|342.1|340.1|342.05|340.05|10
1723731200000|2024-08-15 14:13:20|342.11|340.11|342.15|340.15|342.16|340.16|342.11|340.11|14
1723731210000|2024-08-15 14:13:30|342.2|340.2|342.31|340.31|342.35|340.35|342.2|340.2|27
1723731220000|2024-08-15 14:13:40|342.32|340.32|342.3|340.3|342.35|340.35|342.27|340.27|16
1723731230000|2024-08-15 14:13:50|342.32|340.32|342.14|340.14|342.35|340.35|342.14|340.14|22
1723731240000|2024-08-15 14:14:00|342.11|340.11|342.01|340.01|342.16|340.16|342|340|22
1723731250000|2024-08-15 14:14:10|341.99|339.99|341.92|339.92|341.99|339.99|341.91|339.91|13
1723731260000|2024-08-15 14:14:20|341.91|339.91|341.93|339.93|341.97|339.97|341.91|339.91|25
1723731270000|2024-08-15 14:14:30|341.92|339.92|341.89|339.89|341.93|339.93|341.87|339.87|17
1723731280000|2024-08-15 14:14:40|341.88|339.88|342|340|342|340|341.88|339.88|22
1723731290000|2024-08-15 14:14:50|341.99|339.99|341.79|339.79|342|340|341.78|339.78|21
1723731300000|2024-08-15 14:15:00|341.8|339.8|341.71|339.71|341.82|339.82|341.71|339.71|20
1723731310000|2024-08-15 14:15:10|341.7|339.7|341.75|339.75|341.75|339.75|341.69|339.69|19
1723731320000|2024-08-15 14:15:20|341.76|339.76|341.96|339.96|341.96|339.96|341.76|339.76|17
1723731330000|2024-08-15 14:15:30|341.98|339.98|341.7|339.7|342|340|341.7|339.7|25
1723731340000|2024-08-15 14:15:40|341.71|339.71|341.65|339.65|341.71|339.71|341.61|339.61|21
1723731350000|2024-08-15 14:15:50|341.66|339.66|341.53|339.53|341.69|339.69|341.51|339.51|17
1723731360000|2024-08-15 14:16:00|341.52|339.52|341.45|339.45|341.54|339.54|341.45|339.45|19
1723731370000|2024-08-15 14:16:10|341.47|339.47|341.42|339.42|341.56|339.56|341.42|339.42|19
1723731380000|2024-08-15 14:16:20|341.38|339.38|341.37|339.37|341.41|339.41|341.23|339.23|28
1723731390000|2024-08-15 14:16:30|341.39|339.39|341.61|339.61|341.61|339.61|341.37|339.37|22
1723731400000|2024-08-15 14:16:40|341.6|339.6|341.63|339.63|341.72|339.72|341.6|339.6|18
1723731410000|2024-08-15 14:16:50|341.62|339.62|341.72|339.72|341.72|339.72|341.62|339.62|13
1723731420000|2024-08-15 14:17:00|341.71|339.71|341.85|339.85|341.87|339.87|341.63|339.63|27
1723731430000|2024-08-15 14:17:10|341.84|339.84|341.67|339.67|341.87|339.87|341.65|339.65|25
1723731440000|2024-08-15 14:17:20|341.66|339.66|341.59|339.59|341.66|339.66|341.56|339.56|14
1723731450000|2024-08-15 14:17:30|341.57|339.57|341.72|339.72|341.72|339.72|341.55|339.55|18
1723731460000|2024-08-15 14:17:40|341.71|339.71|341.86|339.86|341.86|339.86|341.71|339.71|14
1723731470000|2024-08-15 14:17:50|341.87|339.87|341.86|339.86|341.89|339.89|341.82|339.82|20
1723731480000|2024-08-15 14:18:00|341.87|339.87|342.03|340.03|342.05|340.05|341.87|339.87|20
1723731490000|2024-08-15 14:18:10|342.05|340.05|342.14|340.14|342.17|340.17|342.03|340.03|17
1723731500000|2024-08-15 14:18:20|342.13|340.13|341.88|339.88|342.13|340.13|341.88|339.88|19
1723731510000|2024-08-15 14:18:30|341.86|339.86|341.84|339.84|341.86|339.86|341.79|339.79|14
1723731520000|2024-08-15 14:18:40|341.83|339.83|341.98|339.98|341.98|339.98|341.78|339.78|22
1723731530000|2024-08-15 14:18:50|341.97|339.97|341.95|339.95|341.97|339.97|341.86|339.86|24
1723731540000|2024-08-15 14:19:00|341.96|339.96|342.02|340.02|342.02|340.02|341.95|339.95|18
1723731550000|2024-08-15 14:19:10|342.01|340.01|342.01|340.01|342.14|340.14|342.01|340.01|29
1723731560000|2024-08-15 14:19:20|342.02|340.02|341.99|339.99|342.05|340.05|341.94|339.94|18
1723731570000|2024-08-15 14:19:30|341.98|339.98|341.84|339.84|341.99|339.99|341.84|339.84|15
1723731580000|2024-08-15 14:19:40|341.89|339.89|341.92|339.92|341.96|339.96|341.89|339.89|19
1723731590000|2024-08-15 14:19:50|341.91|339.91|341.94|339.94|341.96|339.96|341.91|339.91|20
1723731600000|2024-08-15 14:20:00|341.93|339.93|341.87|339.87|341.93|339.93|341.83|339.83|23
1723731610000|2024-08-15 14:20:10|341.86|339.86|341.93|339.93|342.05|340.05|341.86|339.86|19
1723731620000|2024-08-15 14:20:20|341.94|339.94|341.81|339.81|341.98|339.98|341.81|339.81|24
1723731630000|2024-08-15 14:20:30|341.79|339.79|340.93|338.93|341.83|339.83|340.93|338.93|14
1723731640000|2024-08-15 14:20:40|340.96|338.96|340.87|338.87|340.96|338.96|340.87|338.87|4
1723731650000|2024-08-15 14:20:50|340.86|338.86|340.87|338.87|340.87|338.87|340.86|338.86|2
1723731660000|2024-08-15 14:21:00|340.74|338.74|340.7|338.7|340.74|338.74|340.6|338.6|16
1723731670000|2024-08-15 14:21:10|340.67|338.67|340.75|338.75|340.77|338.77|340.67|338.67|25
1723731680000|2024-08-15 14:21:20|340.72|338.72|340.88|338.88|340.89|338.89|340.72|338.72|16
1723731690000|2024-08-15 14:21:30|340.89|338.89|340.99|338.99|340.99|338.99|340.87|338.87|16
1723731700000|2024-08-15 14:21:40|341.01|339.01|341.05|339.05|341.05|339.05|340.99|338.99|11
1723731710000|2024-08-15 14:21:50|341.02|339.02|340.98|338.98|341.05|339.05|340.97|338.97|11
1723731720000|2024-08-15 14:22:00|340.97|338.97|340.93|338.93|340.98|338.98|340.83|338.83|29
1723731730000|2024-08-15 14:22:10|340.94|338.94|340.91|338.91|340.99|338.99|340.91|338.91|11
1723731740000|2024-08-15 14:22:20|340.92|338.92|340.92|338.92|341.06|339.06|340.91|338.91|18
1723731750000|2024-08-15 14:22:30|340.91|338.91|340.9|338.9|340.91|338.91|340.9|338.9|2
1723731760000|2024-08-15 14:22:40|340.91|338.91|340.96|338.96|340.98|338.98|340.91|338.91|11
1723731770000|2024-08-15 14:22:50|340.97|338.97|340.93|338.93|341.02|339.02|340.92|338.92|15
1723731780000|2024-08-15 14:23:00|340.97|338.97|340.88|338.88|341.03|339.03|340.84|338.84|20
1723731790000|2024-08-15 14:23:10|340.89|338.89|340.84|338.84|340.93|338.93|340.83|338.83|20
1723731800000|2024-08-15 14:23:20|340.83|338.83|340.83|338.83|340.85|338.85|340.77|338.77|16
1723731810000|2024-08-15 14:23:30|340.82|338.82|340.97|338.97|340.98|338.98|340.79|338.79|19
1723731820000|2024-08-15 14:23:40|340.96|338.96|340.83|338.83|340.98|338.98|340.77|338.77|26
1723731830000|2024-08-15 14:23:50|340.84|338.84|340.92|338.92|340.92|338.92|340.83|338.83|16
1723731840000|2024-08-15 14:24:00|340.91|338.91|340.85|338.85|340.91|338.91|340.85|338.85|23
1723731850000|2024-08-15 14:24:10|340.84|338.84|340.81|338.81|340.84|338.84|340.81|338.81|14
1723731860000|2024-08-15 14:24:20|340.82|338.82|340.59|338.59|340.83|338.83|340.59|338.59|18
1723731870000|2024-08-15 14:24:30|340.58|338.58|340.57|338.57|340.59|338.59|340.54|338.54|16
1723731880000|2024-08-15 14:24:40|340.56|338.56|340.68|338.68|340.68|338.68|340.54|338.54|20
1723731890000|2024-08-15 14:24:50|340.7|338.7|340.74|338.74|340.76|338.76|340.7|338.7|13
1723731900000|2024-08-15 14:25:00|340.75|338.75|340.84|338.84|340.88|338.88|340.75|338.75|21
1723731910000|2024-08-15 14:25:10|340.83|338.83|340.72|338.72|340.88|338.88|340.71|338.71|19
1723731920000|2024-08-15 14:25:20|340.73|338.73|340.98|338.98|340.98|338.98|340.73|338.73|23
1723731930000|2024-08-15 14:25:30|341|339|341.1|339.1|341.11|339.11|340.97|338.97|20
1723731940000|2024-08-15 14:25:40|341.09|339.09|341.13|339.13|341.25|339.25|341.09|339.09|27
1723731950000|2024-08-15 14:25:50|341.11|339.11|341.03|339.03|341.15|339.15|341.03|339.03|15
1723731960000|2024-08-15 14:26:00|341.04|339.04|341.26|339.26|341.29|339.29|341|339|25
1723731970000|2024-08-15 14:26:10|341.24|339.24|341.02|339.02|341.24|339.24|341|339|15
1723731980000|2024-08-15 14:26:20|341.01|339.01|341.07|339.07|341.08|339.08|340.97|338.97|18
1723731990000|2024-08-15 14:26:30|341.06|339.06|341.19|339.19|341.21|339.21|341.06|339.06|26
1723732000000|2024-08-15 14:26:40|341.2|339.2|341.22|339.22|341.26|339.26|341.19|339.19|20
1723732010000|2024-08-15 14:26:50|341.21|339.21|341.22|339.22|341.27|339.27|341.21|339.21|15
1723732020000|2024-08-15 14:27:00|341.24|339.24|341.25|339.25|341.27|339.27|341.23|339.23|10
1723732030000|2024-08-15 14:27:10|341.26|339.26|341.43|339.43|341.43|339.43|341.25|339.25|16
1723732040000|2024-08-15 14:27:20|341.42|339.42|341.49|339.49|341.51|339.51|341.41|339.41|15
1723732050000|2024-08-15 14:27:30|341.47|339.47|341.53|339.53|341.55|339.55|341.43|339.43|20
1723732060000|2024-08-15 14:27:40|341.55|339.55|341.53|339.53|341.57|339.57|341.52|339.52|21
1723732070000|2024-08-15 14:27:50|341.52|339.52|341.61|339.61|341.64|339.64|341.5|339.5|21
1723732080000|2024-08-15 14:28:00|341.62|339.62|341.63|339.63|341.63|339.63|341.56|339.56|18
1723732090000|2024-08-15 14:28:10|341.62|339.62|341.62|339.62|341.72|339.72|341.58|339.58|20
1723732100000|2024-08-15 14:28:20|341.6|339.6|341.73|339.73|341.73|339.73|341.56|339.56|16
1723732110000|2024-08-15 14:28:30|341.72|339.72|341.79|339.79|341.81|339.81|341.72|339.72|12
1723732120000|2024-08-15 14:28:40|341.78|339.78|341.78|339.78|341.8|339.8|341.77|339.77|10
1723732130000|2024-08-15 14:28:50|341.77|339.77|341.81|339.81|341.84|339.84|341.77|339.77|22
1723732140000|2024-08-15 14:29:00|341.85|339.85|342.03|340.03|342.03|340.03|341.85|339.85|15
1723732150000|2024-08-15 14:29:10|342.05|340.05|342.01|340.01|342.14|340.14|341.99|339.99|14
1723732160000|2024-08-15 14:29:20|341.99|339.99|341.99|339.99|342.05|340.05|341.98|339.98|11
1723732170000|2024-08-15 14:29:30|342|340|341.94|339.94|342.02|340.02|341.91|339.91|16
1723732180000|2024-08-15 14:29:40|341.92|339.92|341.99|339.99|342|340|341.92|339.92|20
1723732190000|2024-08-15 14:29:50|342.01|340.01|342.02|340.02|342.03|340.03|341.99|339.99|10
1723732200000|2024-08-15 14:30:00|342.01|340.01|341.99|339.99|342.07|340.07|341.95|339.95|22
1723732210000|2024-08-15 14:30:10|342.01|340.01|342.21|340.21|342.21|340.21|342.01|340.01|21
1723732220000|2024-08-15 14:30:20|342.2|340.2|342.26|340.26|342.27|340.27|342.2|340.2|17
1723732230000|2024-08-15 14:30:30|342.33|340.33|342.26|340.26|342.33|340.33|342.2|340.2|23
1723732240000|2024-08-15 14:30:40|342.24|340.24|342.25|340.25|342.27|340.27|342.18|340.18|18
1723732250000|2024-08-15 14:30:50|342.23|340.23|342.39|340.39|342.4|340.4|342.23|340.23|20
1723732260000|2024-08-15 14:31:00|342.41|340.41|342.45|340.45|342.47|340.47|342.37|340.37|22
1723732270000|2024-08-15 14:31:10|342.46|340.46|342.49|340.49|342.51|340.51|342.45|340.45|19
1723732280000|2024-08-15 14:31:20|342.48|340.48|342.53|340.53|342.56|340.56|342.48|340.48|13
1723732290000|2024-08-15 14:31:30|342.54|340.54|342.45|340.45|342.61|340.61|342.45|340.45|27
1723732300000|2024-08-15 14:31:40|342.46|340.46|342.43|340.43|342.47|340.47|342.41|340.41|16
1723732310000|2024-08-15 14:31:50|342.44|340.44|342.62|340.62|342.62|340.62|342.44|340.44|19
1723732320000|2024-08-15 14:32:00|342.64|340.64|342.91|340.91|342.92|340.92|342.63|340.63|25
1723732330000|2024-08-15 14:32:10|342.9|340.9|342.99|340.99|343|341|342.87|340.87|19
1723732340000|2024-08-15 14:32:20|342.98|340.98|343.05|341.05|343.05|341.05|342.98|340.98|8
1723732350000|2024-08-15 14:32:30|343.04|341.04|343.14|341.14|343.14|341.14|343.03|341.03|13
1723732360000|2024-08-15 14:32:40|343.12|341.12|343.03|341.03|343.14|341.14|342.98|340.98|18
1723732370000|2024-08-15 14:32:50|343.02|341.02|343.03|341.03|343.03|341.03|342.97|340.97|15
1723732380000|2024-08-15 14:33:00|343.02|341.02|343.06|341.06|343.06|341.06|342.97|340.97|20
1723732390000|2024-08-15 14:33:10|343.05|341.05|343.06|341.06|343.11|341.11|343.03|341.03|18
1723732400000|2024-08-15 14:33:20|343.07|341.07|343|341|343.08|341.08|343|341|17
1723732410000|2024-08-15 14:33:30|342.99|340.99|342.95|340.95|342.99|340.99|342.95|340.95|9
1723732420000|2024-08-15 14:33:40|342.97|340.97|342.94|340.94|342.98|340.98|342.94|340.94|9
1723732430000|2024-08-15 14:33:50|342.93|340.93|342.77|340.77|342.94|340.94|342.74|340.74|12
1723732440000|2024-08-15 14:34:00|342.78|340.78|342.86|340.86|342.89|340.89|342.78|340.78|17
1723732450000|2024-08-15 14:34:10|342.87|340.87|342.86|340.86|342.89|340.89|342.84|340.84|12
1723732460000|2024-08-15 14:34:20|342.85|340.85|342.89|340.89|342.89|340.89|342.85|340.85|10
1723732470000|2024-08-15 14:34:30|342.88|340.88|342.95|340.95|342.95|340.95|342.87|340.87|12
1723732480000|2024-08-15 14:34:40|342.94|340.94|342.95|340.95|342.99|340.99|342.91|340.91|22
1723732490000|2024-08-15 14:34:50|342.94|340.94|343.02|341.02|343.04|341.04|342.94|340.94|21
1723732500000|2024-08-15 14:35:00|343.01|341.01|343.16|341.16|343.2|341.2|342.98|340.98|26
1723732510000|2024-08-15 14:35:10|343.15|341.15|342.51|340.51|343.16|341.16|342.51|340.51|21
1723732520000|2024-08-15 14:35:20|342.5|340.5|342.42|340.42|342.51|340.51|342.42|340.42|10
1723732530000|2024-08-15 14:35:30|342.41|340.41|342.38|340.38|342.46|340.46|342.38|340.38|13
1723732540000|2024-08-15 14:35:40|342.37|340.37|342.21|340.21|342.37|340.37|342.21|340.21|19
1723732550000|2024-08-15 14:35:50|342.25|340.25|342.3|340.3|342.31|340.31|342.23|340.23|8
1723732560000|2024-08-15 14:36:00|342.32|340.32|342.4|340.4|342.41|340.41|342.32|340.32|10
1723732570000|2024-08-15 14:36:10|342.41|340.41|342.51|340.51|342.54|340.54|342.41|340.41|15
1723732580000|2024-08-15 14:36:20|342.52|340.52|342.65|340.65|342.66|340.66|342.52|340.52|15
1723732590000|2024-08-15 14:36:30|342.66|340.66|342.64|340.64|342.66|340.66|342.6|340.6|16
1723732600000|2024-08-15 14:36:40|342.65|340.65|342.74|340.74|342.74|340.74|342.6|340.6|24
1723732610000|2024-08-15 14:36:50|342.73|340.73|342.84|340.84|342.84|340.84|342.73|340.73|22
1723732620000|2024-08-15 14:37:00|342.86|340.86|343.04|341.04|343.09|341.09|342.85|340.85|21
1723732630000|2024-08-15 14:37:10|343.05|341.05|343.02|341.02|343.06|341.06|343.01|341.01|22
1723732640000|2024-08-15 14:37:20|343.01|341.01|342.99|340.99|343.03|341.03|342.95|340.95|19
1723732650000|2024-08-15 14:37:30|342.98|340.98|342.95|340.95|342.98|340.98|342.94|340.94|18
1723732660000|2024-08-15 14:37:40|342.97|340.97|343.08|341.08|343.12|341.12|342.97|340.97|14
1723732670000|2024-08-15 14:37:50|343.04|341.04|342.89|340.89|343.04|341.04|342.88|340.88|21
1723732680000|2024-08-15 14:38:00|342.9|340.9|342.72|340.72|342.9|340.9|342.71|340.71|23
1723732690000|2024-08-15 14:38:10|342.74|340.74|342.72|340.72|342.82|340.82|342.72|340.72|19
1723732700000|2024-08-15 14:38:20|342.73|340.73|342.6|340.6|342.73|340.73|342.59|340.59|16
1723732710000|2024-08-15 14:38:30|342.58|340.58|342.73|340.73|342.73|340.73|342.53|340.53|21
1723732720000|2024-08-15 14:38:40|342.71|340.71|342.8|340.8|342.83|340.83|342.7|340.7|13
1723732730000|2024-08-15 14:38:50|342.81|340.81|342.86|340.86|342.86|340.86|342.76|340.76|16
1723732740000|2024-08-15 14:39:00|342.85|340.85|342.93|340.93|342.94|340.94|342.78|340.78|19
1723732750000|2024-08-15 14:39:10|342.94|340.94|342.85|340.85|342.94|340.94|342.78|340.78|22
1723732760000|2024-08-15 14:39:20|342.84|340.84|342.78|340.78|342.9|340.9|342.78|340.78|18
1723732770000|2024-08-15 14:39:30|342.83|340.83|342.84|340.84|342.85|340.85|342.8|340.8|18
1723732780000|2024-08-15 14:39:40|342.83|340.83|342.89|340.89|342.91|340.91|342.8|340.8|24
1723732790000|2024-08-15 14:39:50|342.91|340.91|342.88|340.88|342.93|340.93|342.88|340.88|18
1723732800000|2024-08-15 14:40:00|342.89|340.89|342.98|340.98|342.98|340.98|342.85|340.85|22
1723732810000|2024-08-15 14:40:10|342.99|340.99|342.91|340.91|342.99|340.99|342.88|340.88|17
1723732820000|2024-08-15 14:40:20|342.9|340.9|342.77|340.77|342.92|340.92|342.75|340.75|23
1723732830000|2024-08-15 14:40:30|342.76|340.76|342.76|340.76|342.85|340.85|342.76|340.76|17
1723732840000|2024-08-15 14:40:40|342.75|340.75|342.71|340.71|342.77|340.77|342.68|340.68|15
1723732850000|2024-08-15 14:40:50|342.72|340.72|342.72|340.72|342.72|340.72|342.7|340.7|5
1723732860000|2024-08-15 14:41:00|342.76|340.76|342.8|340.8|342.82|340.82|342.76|340.76|13
1723732870000|2024-08-15 14:41:10|342.79|340.79|342.73|340.73|342.79|340.79|342.73|340.73|5
1723732880000|2024-08-15 14:41:20|342.74|340.74|342.74|340.74|342.75|340.75|342.71|340.71|12
1723732890000|2024-08-15 14:41:30|342.73|340.73|342.79|340.79|342.79|340.79|342.72|340.72|8
1723732900000|2024-08-15 14:41:40|342.78|340.78|342.75|340.75|342.78|340.78|342.72|340.72|11
1723732910000|2024-08-15 14:41:50|342.74|340.74|342.76|340.76|342.76|340.76|342.74|340.74|9
1723732920000|2024-08-15 14:42:00|342.77|340.77|342.76|340.76|342.8|340.8|342.74|340.74|12
1723732930000|2024-08-15 14:42:10|342.75|340.75|342.63|340.63|342.76|340.76|342.63|340.63|16
1723732940000|2024-08-15 14:42:20|342.64|340.64|342.59|340.59|342.64|340.64|342.59|340.59|14
1723732950000|2024-08-15 14:42:30|342.58|340.58|342.54|340.54|342.58|340.58|342.54|340.54|20
1723732960000|2024-08-15 14:42:40|342.55|340.55|342.55|340.55|342.59|340.59|342.54|340.54|11
1723732970000|2024-08-15 14:42:50|342.54|340.54|342.45|340.45|342.54|340.54|342.42|340.42|17
1723732980000|2024-08-15 14:43:00|342.46|340.46|342.43|340.43|342.49|340.49|342.43|340.43|18
1723732990000|2024-08-15 14:43:10|342.44|340.44|342.49|340.49|342.5|340.5|342.44|340.44|10
1723733000000|2024-08-15 14:43:20|342.48|340.48|342.58|340.58|342.63|340.63|342.48|340.48|13
1723733010000|2024-08-15 14:43:30|342.59|340.59|342.62|340.62|342.63|340.63|342.57|340.57|11
1723733020000|2024-08-15 14:43:40|342.61|340.61|342.66|340.66|342.66|340.66|342.61|340.61|10
1723733030000|2024-08-15 14:43:50|342.65|340.65|342.59|340.59|342.66|340.66|342.58|340.58|14
1723733040000|2024-08-15 14:44:00|342.58|340.58|342.6|340.6|342.62|340.62|342.58|340.58|7
1723733050000|2024-08-15 14:44:10|342.58|340.58|342.51|340.51|342.58|340.58|342.5|340.5|15
1723733060000|2024-08-15 14:44:20|342.5|340.5|342.5|340.5|342.53|340.53|342.48|340.48|13
1723733070000|2024-08-15 14:44:30|342.49|340.49|342.47|340.47|342.5|340.5|342.47|340.47|12
1723733080000|2024-08-15 14:44:40|342.48|340.48|342.5|340.5|342.52|340.52|342.46|340.46|9
1723733090000|2024-08-15 14:44:50|342.49|340.49|342.54|340.54|342.56|340.56|342.49|340.49|19
1723733100000|2024-08-15 14:45:00|342.53|340.53|342.58|340.58|342.58|340.58|342.51|340.51|6
1723733110000|2024-08-15 14:45:10|342.6|340.6|342.5|340.5|342.6|340.6|342.49|340.49|18
1723733120000|2024-08-15 14:45:20|342.52|340.52|342.6|340.6|342.62|340.62|342.51|340.51|10
1723733130000|2024-08-15 14:45:30|342.62|340.62|342.6|340.6|342.62|340.62|342.6|340.6|10
1723733140000|2024-08-15 14:45:40|342.61|340.61|342.61|340.61|342.63|340.63|342.6|340.6|17
1723733150000|2024-08-15 14:45:50|342.65|340.65|342.64|340.64|342.68|340.68|342.64|340.64|7
1723733160000|2024-08-15 14:46:00|342.63|340.63|342.57|340.57|342.68|340.68|342.56|340.56|17
1723733170000|2024-08-15 14:46:10|342.59|340.59|342.66|340.66|342.67|340.67|342.59|340.59|5
1723733180000|2024-08-15 14:46:20|342.68|340.68|342.71|340.71|342.72|340.72|342.67|340.67|12
1723733190000|2024-08-15 14:46:30|342.72|340.72|342.77|340.77|342.77|340.77|342.72|340.72|16
1723733200000|2024-08-15 14:46:40|342.78|340.78|342.78|340.78|342.78|340.78|342.75|340.75|8
1723733210000|2024-08-15 14:46:50|342.76|340.76|342.78|340.78|342.81|340.81|342.75|340.75|15
1723733220000|2024-08-15 14:47:00|342.79|340.79|342.97|340.97|342.97|340.97|342.79|340.79|16
1723733230000|2024-08-15 14:47:10|342.95|340.95|343.02|341.02|343.02|341.02|342.93|340.93|16
1723733240000|2024-08-15 14:47:20|343.01|341.01|343.08|341.08|343.08|341.08|342.95|340.95|18
1723733250000|2024-08-15 14:47:30|343.09|341.09|343.08|341.08|343.11|341.11|343.03|341.03|17
1723733260000|2024-08-15 14:47:40|343.09|341.09|343.13|341.13|343.14|341.14|343.09|341.09|11
1723733270000|2024-08-15 14:47:50|343.14|341.14|343.03|341.03|343.14|341.14|343.02|341.02|16
1723733280000|2024-08-15 14:48:00|343.04|341.04|343.1|341.1|343.1|341.1|343.04|341.04|20
1723733290000|2024-08-15 14:48:10|343.09|341.09|343.11|341.11|343.12|341.12|343.06|341.06|17
1723733300000|2024-08-15 14:48:20|343.13|341.13|343.27|341.27|343.3|341.3|343.13|341.13|12
1723733310000|2024-08-15 14:48:30|343.28|341.28|344.18|342.18|344.19|342.19|343.28|341.28|12
1723733320000|2024-08-15 14:48:40|344.19|342.19|344.19|342.19|344.2|342.2|344.11|342.11|10
1723733330000|2024-08-15 14:48:50|344.2|342.2|343.96|341.96|344.2|342.2|343.95|341.95|10
1723733340000|2024-08-15 14:49:00|343.95|341.95|343.98|341.98|344.05|342.05|343.93|341.93|20
1723733350000|2024-08-15 14:49:10|344.01|342.01|343.89|341.89|344.15|342.15|343.89|341.89|21
1723733360000|2024-08-15 14:49:20|343.88|341.88|343.93|341.93|343.96|341.96|343.85|341.85|16
1723733370000|2024-08-15 14:49:30|343.94|341.94|343.96|341.96|344.07|342.07|343.93|341.93|15
1723733380000|2024-08-15 14:49:40|343.93|341.93|344.16|342.16|344.16|342.16|343.9|341.9|20
1723733390000|2024-08-15 14:49:50|344.18|342.18|344.19|342.19|344.2|342.2|344.13|342.13|12
1723733400000|2024-08-15 14:50:00|344.2|342.2|344.29|342.29|344.29|342.29|344.2|342.2|11
1723733410000|2024-08-15 14:50:10|344.3|342.3|344.2|342.2|344.3|342.3|344.19|342.19|11
1723733420000|2024-08-15 14:50:20|344.19|342.19|344.18|342.18|344.19|342.19|344.07|342.07|20
1723733430000|2024-08-15 14:50:30|344.15|342.15|343.76|341.76|344.15|342.15|343.74|341.74|29
1723733440000|2024-08-15 14:50:40|343.78|341.78|343.72|341.72|343.8|341.8|343.7|341.7|19
1723733450000|2024-08-15 14:50:50|343.75|341.75|343.8|341.8|343.81|341.81|343.72|341.72|16
1723733460000|2024-08-15 14:51:00|343.78|341.78|343.65|341.65|343.85|341.85|343.65|341.65|16
1723733470000|2024-08-15 14:51:10|343.64|341.64|343.69|341.69|343.72|341.72|343.6|341.6|23
1723733480000|2024-08-15 14:51:20|343.71|341.71|343.55|341.55|343.72|341.72|343.53|341.53|22
1723733490000|2024-08-15 14:51:30|343.56|341.56|343.66|341.66|343.67|341.67|343.55|341.55|21
1723733500000|2024-08-15 14:51:40|343.67|341.67|343.53|341.53|343.67|341.67|343.51|341.51|15
1723733510000|2024-08-15 14:51:50|343.54|341.54|343.54|341.54|343.57|341.57|343.48|341.48|20
1723733520000|2024-08-15 14:52:00|343.53|341.53|343.45|341.45|343.59|341.59|343.45|341.45|15
1723733530000|2024-08-15 14:52:10|343.41|341.41|343.44|341.44|343.56|341.56|343.41|341.41|19
1723733540000|2024-08-15 14:52:20|343.45|341.45|343.48|341.48|343.55|341.55|343.45|341.45|13
1723733550000|2024-08-15 14:52:30|343.47|341.47|343.29|341.29|343.47|341.47|343.29|341.29|15
1723733560000|2024-08-15 14:52:40|343.31|341.31|343.47|341.47|343.48|341.48|343.31|341.31|10
1723733570000|2024-08-15 14:52:50|343.49|341.49|343.42|341.42|343.54|341.54|343.42|341.42|18
1723733580000|2024-08-15 14:53:00|343.43|341.43|343.45|341.45|343.49|341.49|343.41|341.41|20
1723733590000|2024-08-15 14:53:10|343.48|341.48|343.45|341.45|343.48|341.48|343.44|341.44|14
1723733600000|2024-08-15 14:53:20|343.47|341.47|343.48|341.48|343.51|341.51|343.42|341.42|14
1723733610000|2024-08-15 14:53:30|343.49|341.49|343.45|341.45|343.53|341.53|343.43|341.43|18
1723733620000|2024-08-15 14:53:40|343.46|341.46|343.41|341.41|343.46|341.46|343.36|341.36|13
1723733630000|2024-08-15 14:53:50|343.42|341.42|343.38|341.38|343.47|341.47|343.38|341.38|20
1723733640000|2024-08-15 14:54:00|343.37|341.37|343.28|341.28|343.37|341.37|343.23|341.23|17
1723733650000|2024-08-15 14:54:10|343.27|341.27|343.35|341.35|343.38|341.38|343.25|341.25|20
1723733660000|2024-08-15 14:54:20|343.36|341.36|343.56|341.56|343.6|341.6|343.36|341.36|20
1723733670000|2024-08-15 14:54:30|343.57|341.57|343.52|341.52|343.58|341.58|343.51|341.51|18
1723733680000|2024-08-15 14:54:40|343.5|341.5|343.41|341.41|343.51|341.51|343.39|341.39|17
1723733690000|2024-08-15 14:54:50|343.4|341.4|343.47|341.47|343.49|341.49|343.39|341.39|20
1723733700000|2024-08-15 14:55:00|343.48|341.48|343.53|341.53|343.63|341.63|343.48|341.48|20
1723733710000|2024-08-15 14:55:10|343.55|341.55|343.25|341.25|343.57|341.57|343.23|341.23|21
1723733720000|2024-08-15 14:55:20|343.24|341.24|343.15|341.15|343.26|341.26|343.15|341.15|13
1723733730000|2024-08-15 14:55:30|343.13|341.13|343.04|341.04|343.16|341.16|343.04|341.04|21
1723733740000|2024-08-15 14:55:40|342.99|340.99|342.9|340.9|343.01|341.01|342.9|340.9|22
1723733750000|2024-08-15 14:55:50|342.89|340.89|342.94|340.94|342.98|340.98|342.88|340.88|13
1723733760000|2024-08-15 14:56:00|342.98|340.98|342.96|340.96|343.03|341.03|342.92|340.92|17
1723733770000|2024-08-15 14:56:10|342.95|340.95|342.97|340.97|342.98|340.98|342.94|340.94|17
1723733780000|2024-08-15 14:56:20|342.96|340.96|342.91|340.91|342.97|340.97|342.91|340.91|14
1723733790000|2024-08-15 14:56:30|342.9|340.9|342.56|340.56|342.9|340.9|342.45|340.45|19
1723733800000|2024-08-15 14:56:40|342.55|340.55|342.41|340.41|342.56|340.56|342.35|340.35|21
1723733810000|2024-08-15 14:56:50|342.38|340.38|342.3|340.3|342.38|340.38|342.3|340.3|16
1723733820000|2024-08-15 14:57:00|342.31|340.31|342.54|340.54|342.54|340.54|342.3|340.3|20
1723733830000|2024-08-15 14:57:10|342.53|340.53|342.53|340.53|342.55|340.55|342.49|340.49|21
1723733840000|2024-08-15 14:57:20|342.52|340.52|342.32|340.32|342.52|340.52|342.3|340.3|16
1723733850000|2024-08-15 14:57:30|342.31|340.31|342.42|340.42|342.43|340.43|342.31|340.31|16
1723733860000|2024-08-15 14:57:40|342.43|340.43|342.63|340.63|342.67|340.67|342.43|340.43|16
1723733870000|2024-08-15 14:57:50|342.64|340.64|342.69|340.69|342.69|340.69|342.63|340.63|14
1723733880000|2024-08-15 14:58:00|342.72|340.72|342.75|340.75|342.81|340.81|342.72|340.72|16
1723733890000|2024-08-15 14:58:10|342.71|340.71|342.61|340.61|342.71|340.71|342.61|340.61|22
1723733900000|2024-08-15 14:58:20|342.62|340.62|342.66|340.66|342.69|340.69|342.61|340.61|16
1723733910000|2024-08-15 14:58:30|342.65|340.65|342.68|340.68|342.71|340.71|342.65|340.65|15
1723733920000|2024-08-15 14:58:40|342.66|340.66|342.7|340.7|342.7|340.7|342.6|340.6|16
1723733930000|2024-08-15 14:58:50|342.72|340.72|342.7|340.7|342.76|340.76|342.7|340.7|13
1723733940000|2024-08-15 14:59:00|342.66|340.66|342.77|340.77|342.78|340.78|342.65|340.65|11
1723733950000|2024-08-15 14:59:10|342.76|340.76|342.76|340.76|342.78|340.78|342.71|340.71|18
1723733960000|2024-08-15 14:59:20|342.75|340.75|342.77|340.77|342.77|340.77|342.7|340.7|12
1723733970000|2024-08-15 14:59:30|342.76|340.76|342.74|340.74|342.77|340.77|342.7|340.7|21
1723733980000|2024-08-15 14:59:40|342.73|340.73|342.53|340.53|342.73|340.73|342.43|340.43|18
1723733990000|2024-08-15 14:59:50|342.54|340.54|342.55|340.55|342.56|340.56|342.49|340.49|16
1723734000000|2024-08-15 15:00:00|342.57|340.57|342.58|340.58|342.75|340.75|342.56|340.56|19
1723734010000|2024-08-15 15:00:10|342.59|340.59|342.59|340.59|342.6|340.6|342.58|340.58|5
1723734020000|2024-08-15 15:00:20|342.6|340.6|342.47|340.47|342.6|340.6|342.46|340.46|23
1723734030000|2024-08-15 15:00:30|342.46|340.46|342.43|340.43|342.51|340.51|342.43|340.43|10
1723734040000|2024-08-15 15:00:40|342.44|340.44|342.32|340.32|342.44|340.44|342.32|340.32|14
1723734050000|2024-08-15 15:00:50|342.33|340.33|342.52|340.52|342.52|340.52|342.33|340.33|11
1723734060000|2024-08-15 15:01:00|342.54|340.54|342.54|340.54|342.57|340.57|342.51|340.51|11
1723734070000|2024-08-15 15:01:10|342.56|340.56|342.6|340.6|342.67|340.67|342.56|340.56|21
1723734080000|2024-08-15 15:01:20|342.64|340.64|342.51|340.51|342.67|340.67|342.51|340.51|18
1723734090000|2024-08-15 15:01:30|342.53|340.53|342.41|340.41|342.55|340.55|342.4|340.4|10
1723734100000|2024-08-15 15:01:40|342.43|340.43|342.75|340.75|342.79|340.79|342.43|340.43|16
1723734110000|2024-08-15 15:01:50|342.76|340.76|342.73|340.73|342.78|340.78|342.7|340.7|19
1723734120000|2024-08-15 15:02:00|342.7|340.7|342.74|340.74|342.76|340.76|342.63|340.63|22
1723734130000|2024-08-15 15:02:10|342.73|340.73|342.79|340.79|342.79|340.79|342.72|340.72|24
1723734140000|2024-08-15 15:02:20|342.78|340.78|343.01|341.01|343.01|341.01|342.78|340.78|14
1723734150000|2024-08-15 15:02:30|343.1|341.1|343.22|341.22|343.25|341.25|343.1|341.1|10
1723734160000|2024-08-15 15:02:40|343.24|341.24|343.34|341.34|343.34|341.34|343.21|341.21|14
1723734170000|2024-08-15 15:02:50|343.35|341.35|343.35|341.35|343.38|341.38|343.32|341.32|16
1723734180000|2024-08-15 15:03:00|343.34|341.34|343.31|341.31|343.35|341.35|343.3|341.3|19
1723734190000|2024-08-15 15:03:10|343.3|341.3|343.26|341.26|343.33|341.33|343.25|341.25|22
1723734200000|2024-08-15 15:03:20|343.27|341.27|343.22|341.22|343.28|341.28|343.21|341.21|11
1723734210000|2024-08-15 15:03:30|343.24|341.24|343.19|341.19|343.25|341.25|343.18|341.18|16
1723734220000|2024-08-15 15:03:40|343.22|341.22|343.18|341.18|343.23|341.23|343.17|341.17|17
1723734230000|2024-08-15 15:03:50|343.19|341.19|343.25|341.25|343.26|341.26|343.17|341.17|11
1723734240000|2024-08-15 15:04:00|343.23|341.23|343.21|341.21|343.23|341.23|343.21|341.21|9
1723734250000|2024-08-15 15:04:10|343.2|341.2|343.15|341.15|343.2|341.2|343.15|341.15|4
1723734260000|2024-08-15 15:04:20|343.14|341.14|343.16|341.16|343.18|341.18|343.11|341.11|11
1723734270000|2024-08-15 15:04:30|343.15|341.15|343.27|341.27|343.27|341.27|343.15|341.15|15
1723734280000|2024-08-15 15:04:40|343.28|341.28|343.23|341.23|343.29|341.29|343.23|341.23|17
1723734290000|2024-08-15 15:04:50|343.21|341.21|343.16|341.16|343.21|341.21|343.11|341.11|17
1723734300000|2024-08-15 15:05:00|343.18|341.18|343.52|341.52|343.58|341.58|343.18|341.18|21
1723734310000|2024-08-15 15:05:10|343.57|341.57|343.76|341.76|343.78|341.78|343.57|341.57|17
1723734320000|2024-08-15 15:05:20|343.74|341.74|343.71|341.71|343.74|341.74|343.7|341.7|7
1723734330000|2024-08-15 15:05:30|343.7|341.7|343.38|341.38|343.7|341.7|343.32|341.32|17
1723734340000|2024-08-15 15:05:40|343.37|341.37|343.31|341.31|343.39|341.39|343.31|341.31|11
1723734350000|2024-08-15 15:05:50|343.3|341.3|343.32|341.32|343.33|341.33|343.3|341.3|12
1723734360000|2024-08-15 15:06:00|343.33|341.33|343.26|341.26|343.33|341.33|343.26|341.26|11
1723734370000|2024-08-15 15:06:10|343.27|341.27|343.17|341.17|343.27|341.27|343.17|341.17|8
1723734380000|2024-08-15 15:06:20|343.16|341.16|343.18|341.18|343.19|341.19|343.16|341.16|3
1723734390000|2024-08-15 15:06:30|343.17|341.17|343.15|341.15|343.19|341.19|343.14|341.14|11
1723734400000|2024-08-15 15:06:40|343.13|341.13|343.15|341.15|343.16|341.16|343.12|341.12|11
1723734410000|2024-08-15 15:06:50|343.13|341.13|343.09|341.09|343.13|341.13|343.07|341.07|9
1723734420000|2024-08-15 15:07:00|343.06|341.06|342.96|340.96|343.06|341.06|342.93|340.93|17
1723734430000|2024-08-15 15:07:10|342.97|340.97|342.92|340.92|342.98|340.98|342.92|340.92|15
1723734440000|2024-08-15 15:07:20|342.88|340.88|342.81|340.81|342.91|340.91|342.81|340.81|5
1723734450000|2024-08-15 15:07:30|342.78|340.78|342.76|340.76|342.82|340.82|342.75|340.75|14
1723734460000|2024-08-15 15:07:40|342.75|340.75|342.67|340.67|342.76|340.76|342.67|340.67|15
1723734470000|2024-08-15 15:07:50|342.66|340.66|342.56|340.56|342.66|340.66|342.56|340.56|8
1723734480000|2024-08-15 15:08:00|342.57|340.57|342.53|340.53|342.57|340.57|342.5|340.5|7
1723734490000|2024-08-15 15:08:10|342.52|340.52|342.4|340.4|342.52|340.52|342.37|340.37|16
1723734500000|2024-08-15 15:08:20|342.38|340.38|342.21|340.21|342.38|340.38|342.17|340.17|17
1723734510000|2024-08-15 15:08:30|342.2|340.2|342.19|340.19|342.23|340.23|342.19|340.19|10
1723734520000|2024-08-15 15:08:40|342.21|340.21|342.21|340.21|342.22|340.22|342.17|340.17|14
1723734530000|2024-08-15 15:08:50|342.2|340.2|342.21|340.21|342.21|340.21|342.16|340.16|8
1723734540000|2024-08-15 15:09:00|342.22|340.22|342.21|340.21|342.23|340.23|342.16|340.16|12
1723734550000|2024-08-15 15:09:10|342.23|340.23|342.2|340.2|342.24|340.24|342.2|340.2|9
1723734560000|2024-08-15 15:09:20|342.22|340.22|342.25|340.25|342.25|340.25|342.21|340.21|11
1723734570000|2024-08-15 15:09:30|342.26|340.26|342.26|340.26|342.27|340.27|342.25|340.25|5
1723734580000|2024-08-15 15:09:40|342.24|340.24|342.24|340.24|342.25|340.25|342.21|340.21|9
1723734590000|2024-08-15 15:09:50|342.23|340.23|342.21|340.21|342.25|340.25|342.21|340.21|9
1723734600000|2024-08-15 15:10:00|342.25|340.25|342.28|340.28|342.28|340.28|342.23|340.23|14
1723734610000|2024-08-15 15:10:10|342.29|340.29|342.3|340.3|342.31|340.31|342.29|340.29|3
1723734620000|2024-08-15 15:10:20|342.31|340.31|342.29|340.29|342.31|340.31|342.29|340.29|3
1723734630000|2024-08-15 15:10:30|342.28|340.28|342.29|340.29|342.29|340.29|342.28|340.28|2
1723734650000|2024-08-15 15:10:50|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|1
1723734660000|2024-08-15 15:11:00|342.26|340.26|342.38|340.38|342.39|340.39|342.26|340.26|7
1723734670000|2024-08-15 15:11:10|342.39|340.39|342.44|340.44|342.44|340.44|342.39|340.39|7
1723734680000|2024-08-15 15:11:20|342.45|340.45|342.46|340.46|342.47|340.47|342.44|340.44|9
1723734690000|2024-08-15 15:11:30|342.47|340.47|342.45|340.45|342.47|340.47|342.43|340.43|9
1723734700000|2024-08-15 15:11:40|342.43|340.43|342.3|340.3|342.43|340.43|342.28|340.28|12
1723734710000|2024-08-15 15:11:50|342.28|340.28|342.42|340.42|342.44|340.44|342.28|340.28|15
1723734720000|2024-08-15 15:12:00|342.41|340.41|342.4|340.4|342.42|340.42|342.4|340.4|6
1723734730000|2024-08-15 15:12:10|342.41|340.41|342.4|340.4|342.41|340.41|342.4|340.4|2
1723734740000|2024-08-15 15:12:20|342.41|340.41|342.4|340.4|342.41|340.41|342.4|340.4|2
1723734760000|2024-08-15 15:12:40|342.39|340.39|342.39|340.39|342.39|340.39|342.39|340.39|1
1723734770000|2024-08-15 15:12:50|342.36|340.36|342.36|340.36|342.36|340.36|342.36|340.36|1
1723734780000|2024-08-15 15:13:00|342.29|340.29|342.25|340.25|342.29|340.29|342.23|340.23|5
1723734790000|2024-08-15 15:13:10|342.2|340.2|342.1|340.1|342.2|340.2|342.1|340.1|13
1723734800000|2024-08-15 15:13:20|342.09|340.09|342.16|340.16|342.16|340.16|342|340|12
1723734810000|2024-08-15 15:13:30|342.2|340.2|342.08|340.08|342.2|340.2|342.06|340.06|19
1723734820000|2024-08-15 15:13:40|342.07|340.07|342.06|340.06|342.1|340.1|342.05|340.05|6
1723734830000|2024-08-15 15:13:50|342.05|340.05|341.94|339.94|342.1|340.1|341.92|339.92|14
1723734840000|2024-08-15 15:14:00|341.96|339.96|341.88|339.88|341.96|339.96|341.87|339.87|8
1723734850000|2024-08-15 15:14:10|341.92|339.92|342.01|340.01|342.01|340.01|341.9|339.9|17
1723734860000|2024-08-15 15:14:20|342|340|342.27|340.27|342.27|340.27|341.99|339.99|20
1723734870000|2024-08-15 15:14:30|342.26|340.26|342.22|340.22|342.3|340.3|342.21|340.21|19
1723734880000|2024-08-15 15:14:40|342.24|340.24|342.31|340.31|342.32|340.32|342.23|340.23|13
1723734890000|2024-08-15 15:14:50|342.3|340.3|342.24|340.24|342.31|340.31|342.24|340.24|7
1723734900000|2024-08-15 15:15:00|342.23|340.23|342.2|340.2|342.28|340.28|342.19|340.19|14
1723734910000|2024-08-15 15:15:10|342.22|340.22|342.04|340.04|342.24|340.24|342.04|340.04|17
1723734920000|2024-08-15 15:15:20|342.03|340.03|342.33|340.33|342.34|340.34|342.03|340.03|21
1723734930000|2024-08-15 15:15:30|342.37|340.37|342.5|340.5|342.5|340.5|342.37|340.37|11
1723734940000|2024-08-15 15:15:40|342.51|340.51|342.47|340.47|342.57|340.57|342.47|340.47|18
1723734950000|2024-08-15 15:15:50|342.48|340.48|342.48|340.48|342.51|340.51|342.46|340.46|11
1723734960000|2024-08-15 15:16:00|342.49|340.49|342.58|340.58|342.61|340.61|342.46|340.46|27
1723734970000|2024-08-15 15:16:10|342.61|340.61|342.53|340.53|342.78|340.78|342.53|340.53|25
1723734980000|2024-08-15 15:16:20|342.52|340.52|342.51|340.51|342.56|340.56|342.45|340.45|14
1723734990000|2024-08-15 15:16:30|342.5|340.5|342.49|340.49|342.55|340.55|342.43|340.43|20
1723735000000|2024-08-15 15:16:40|342.48|340.48|342.41|340.41|342.5|340.5|342.41|340.41|12
1723735010000|2024-08-15 15:16:50|342.43|340.43|342.38|340.38|342.43|340.43|342.3|340.3|13
1723735020000|2024-08-15 15:17:00|342.36|340.36|342.39|340.39|342.39|340.39|342.32|340.32|22
1723735030000|2024-08-15 15:17:10|342.4|340.4|342.59|340.59|342.59|340.59|342.39|340.39|22
1723735040000|2024-08-15 15:17:20|342.57|340.57|342.63|340.63|342.63|340.63|342.55|340.55|14
1723735050000|2024-08-15 15:17:30|342.64|340.64|342.68|340.68|342.68|340.68|342.64|340.64|9
1723735060000|2024-08-15 15:17:40|342.69|340.69|342.67|340.67|342.69|340.69|342.64|340.64|21
1723735070000|2024-08-15 15:17:50|342.68|340.68|342.98|340.98|342.99|340.99|342.68|340.68|16
1723735080000|2024-08-15 15:18:00|342.99|340.99|343.16|341.16|343.23|341.23|342.99|340.99|20
1723735090000|2024-08-15 15:18:10|343.15|341.15|343.18|341.18|343.29|341.29|342.88|340.88|23
1723735100000|2024-08-15 15:18:20|343.15|341.15|343.11|341.11|343.23|341.23|343.09|341.09|19
1723735110000|2024-08-15 15:18:30|343.1|341.1|343|341|343.11|341.11|343|341|18
1723735120000|2024-08-15 15:18:40|342.95|340.95|343.17|341.17|343.18|341.18|342.95|340.95|11
1723735130000|2024-08-15 15:18:50|343.15|341.15|343.17|341.17|343.33|341.33|343.15|341.15|20
1723735140000|2024-08-15 15:19:00|343.19|341.19|343.22|341.22|343.24|341.24|343.19|341.19|15
1723735150000|2024-08-15 15:19:10|343.24|341.24|343.3|341.3|343.32|341.32|343.24|341.24|13
1723735160000|2024-08-15 15:19:20|343.28|341.28|344|342|344|342|343.28|341.28|20
1723735170000|2024-08-15 15:19:30|343.99|341.99|344.16|342.16|344.22|342.22|343.99|341.99|14
1723735180000|2024-08-15 15:19:40|344.14|342.14|344.1|342.1|344.14|342.14|343.94|341.94|20
1723735190000|2024-08-15 15:19:50|344.08|342.08|343.96|341.96|344.11|342.11|343.96|341.96|23
1723735200000|2024-08-15 15:20:00|343.93|341.93|344.17|342.17|344.21|342.21|343.9|341.9|26
1723735210000|2024-08-15 15:20:10|344.16|342.16|344.22|342.22|344.22|342.22|344.14|342.14|13
1723735220000|2024-08-15 15:20:20|344.23|342.23|344.27|342.27|344.27|342.27|344.23|342.23|6
1723735230000|2024-08-15 15:20:30|344.28|342.28|344.52|342.52|344.53|342.53|344.28|342.28|11
1723735240000|2024-08-15 15:20:40|344.5|342.5|344.53|342.53|344.53|342.53|344.46|342.46|15
1723735250000|2024-08-15 15:20:50|344.54|342.54|344.56|342.56|344.57|342.57|344.54|342.54|5
1723735260000|2024-08-15 15:21:00|344.57|342.57|344.91|342.91|344.91|342.91|344.56|342.56|15
1723735270000|2024-08-15 15:21:10|344.97|342.97|344.75|342.75|345.04|343.04|344.75|342.75|12
1723735280000|2024-08-15 15:21:20|344.76|342.76|344.77|342.77|344.82|342.82|344.72|342.72|12
1723735290000|2024-08-15 15:21:30|344.78|342.78|344.53|342.53|344.78|342.78|344.46|342.46|26
1723735300000|2024-08-15 15:21:40|344.54|342.54|344.73|342.73|344.78|342.78|344.54|342.54|22
1723735310000|2024-08-15 15:21:50|344.72|342.72|344.42|342.42|344.72|342.72|344.42|342.42|23
1723735320000|2024-08-15 15:22:00|344.41|342.41|344.31|342.31|344.49|342.49|344.31|342.31|29
1723735330000|2024-08-15 15:22:10|344.34|342.34|344.11|342.11|344.34|342.34|344.04|342.04|31
1723735340000|2024-08-15 15:22:20|344.09|342.09|344.03|342.03|344.1|342.1|343.99|341.99|26
1723735350000|2024-08-15 15:22:30|344.02|342.02|343.99|341.99|344.18|342.18|343.98|341.98|22
1723735360000|2024-08-15 15:22:40|343.98|341.98|344.07|342.07|344.1|342.1|343.98|341.98|14
1723735370000|2024-08-15 15:22:50|344.06|342.06|343.95|341.95|344.07|342.07|343.95|341.95|20
1723735380000|2024-08-15 15:23:00|343.97|341.97|343.8|341.8|344|342|343.78|341.78|17
1723735390000|2024-08-15 15:23:10|343.81|341.81|343.78|341.78|343.81|341.81|343.72|341.72|19
1723735400000|2024-08-15 15:23:20|343.84|341.84|343.99|341.99|344.09|342.09|343.84|341.84|16
1723735410000|2024-08-15 15:23:30|344|342|343.96|341.96|344|342|343.9|341.9|20
1723735420000|2024-08-15 15:23:40|343.91|341.91|343.88|341.88|343.94|341.94|343.88|341.88|13
1723735430000|2024-08-15 15:23:50|343.84|341.84|343.66|341.66|343.84|341.84|343.61|341.61|22
1723735440000|2024-08-15 15:24:00|343.63|341.63|343.69|341.69|343.77|341.77|343.63|341.63|23
1723735450000|2024-08-15 15:24:10|343.71|341.71|343.74|341.74|343.78|341.78|343.69|341.69|20
1723735460000|2024-08-15 15:24:20|343.75|341.75|343.78|341.78|343.78|341.78|343.74|341.74|13
1723735470000|2024-08-15 15:24:30|343.76|341.76|343.68|341.68|343.77|341.77|343.68|341.68|16
1723735480000|2024-08-15 15:24:40|343.7|341.7|343.47|341.47|343.71|341.71|343.45|341.45|20
1723735490000|2024-08-15 15:24:50|343.44|341.44|343.55|341.55|343.59|341.59|343.44|341.44|26
1723735500000|2024-08-15 15:25:00|343.54|341.54|343.54|341.54|343.59|341.59|343.51|341.51|19
1723735510000|2024-08-15 15:25:10|343.55|341.55|343.67|341.67|343.68|341.68|343.55|341.55|20
1723735520000|2024-08-15 15:25:20|343.69|341.69|343.92|341.92|343.92|341.92|343.69|341.69|19
1723735530000|2024-08-15 15:25:30|343.93|341.93|343.95|341.95|343.98|341.98|343.87|341.87|19
1723735540000|2024-08-15 15:25:40|343.94|341.94|343.95|341.95|343.98|341.98|343.9|341.9|17
1723735550000|2024-08-15 15:25:50|343.96|341.96|343.9|341.9|343.99|341.99|343.88|341.88|13
1723735560000|2024-08-15 15:26:00|343.89|341.89|343.88|341.88|343.92|341.92|343.88|341.88|14
1723735570000|2024-08-15 15:26:10|343.87|341.87|343.73|341.73|343.88|341.88|343.64|341.64|21
1723735580000|2024-08-15 15:26:20|343.74|341.74|343.65|341.65|343.74|341.74|343.65|341.65|18
1723735590000|2024-08-15 15:26:30|343.66|341.66|343.63|341.63|343.67|341.67|343.62|341.62|11
1723735600000|2024-08-15 15:26:40|343.64|341.64|343.59|341.59|343.64|341.64|343.57|341.57|10
1723735610000|2024-08-15 15:26:50|343.6|341.6|343.65|341.65|343.65|341.65|343.59|341.59|5
1723735620000|2024-08-15 15:27:00|343.64|341.64|343.63|341.63|343.71|341.71|343.6|341.6|18
1723735630000|2024-08-15 15:27:10|343.61|341.61|343.66|341.66|343.66|341.66|343.58|341.58|16
1723735640000|2024-08-15 15:27:20|343.79|341.79|343.8|341.8|343.81|341.81|343.76|341.76|13
1723735650000|2024-08-15 15:27:30|343.82|341.82|343.87|341.87|343.89|341.89|343.8|341.8|13
1723735660000|2024-08-15 15:27:40|343.85|341.85|343.8|341.8|343.87|341.87|343.8|341.8|12
1723735670000|2024-08-15 15:27:50|343.81|341.81|343.65|341.65|343.83|341.83|343.65|341.65|17
1723735680000|2024-08-15 15:28:00|343.64|341.64|343.47|341.47|343.64|341.64|343.45|341.45|11
1723735690000|2024-08-15 15:28:10|343.46|341.46|343.5|341.5|343.51|341.51|343.46|341.46|16
1723735700000|2024-08-15 15:28:20|343.49|341.49|343.51|341.51|343.52|341.52|343.45|341.45|15
1723735710000|2024-08-15 15:28:30|343.5|341.5|343.47|341.47|343.5|341.5|343.44|341.44|11
1723735720000|2024-08-15 15:28:40|343.48|341.48|343.47|341.47|343.5|341.5|343.46|341.46|9
1723735730000|2024-08-15 15:28:50|343.46|341.46|343.5|341.5|343.53|341.53|343.46|341.46|5
1723735740000|2024-08-15 15:29:00|343.49|341.49|343.23|341.23|343.49|341.49|343.23|341.23|18
1723735750000|2024-08-15 15:29:10|343.16|341.16|343.2|341.2|343.25|341.25|343.16|341.16|22
1723735760000|2024-08-15 15:29:20|343.19|341.19|343.13|341.13|343.2|341.2|343.13|341.13|9
1723735770000|2024-08-15 15:29:30|343.16|341.16|343.27|341.27|343.27|341.27|343.15|341.15|17
1723735780000|2024-08-15 15:29:40|343.29|341.29|343.26|341.26|343.29|341.29|343.22|341.22|12
1723735790000|2024-08-15 15:29:50|343.25|341.25|343.19|341.19|343.25|341.25|343.19|341.19|14
1723735800000|2024-08-15 15:30:00|343.23|341.23|343.3|341.3|343.3|341.3|343.07|341.07|19
1723735810000|2024-08-15 15:30:10|343.38|341.38|342.75|340.75|343.42|341.42|342.73|340.73|29
1723735820000|2024-08-15 15:30:20|342.74|340.74|342.71|340.71|342.79|340.79|342.63|340.63|17
1723735830000|2024-08-15 15:30:30|342.77|340.77|342.93|340.93|343|341|342.71|340.71|31
1723735840000|2024-08-15 15:30:40|342.89|340.89|342.95|340.95|342.95|340.95|342.81|340.81|21
1723735850000|2024-08-15 15:30:50|342.94|340.94|342.96|340.96|343.03|341.03|342.94|340.94|19
1723735860000|2024-08-15 15:31:00|342.99|340.99|343.07|341.07|343.1|341.1|342.96|340.96|17
1723735870000|2024-08-15 15:31:10|343.06|341.06|343.1|341.1|343.11|341.11|343.05|341.05|11
1723735880000|2024-08-15 15:31:20|343.15|341.15|343.23|341.23|343.24|341.24|343.15|341.15|19
1723735890000|2024-08-15 15:31:30|343.24|341.24|343.14|341.14|343.24|341.24|343.14|341.14|16
1723735900000|2024-08-15 15:31:40|343.13|341.13|343.22|341.22|343.22|341.22|343.1|341.1|14
1723735910000|2024-08-15 15:31:50|343.23|341.23|343.2|341.2|343.26|341.26|343.19|341.19|12
1723735920000|2024-08-15 15:32:00|343.19|341.19|343.09|341.09|343.2|341.2|343.08|341.08|23
1723735930000|2024-08-15 15:32:10|343.1|341.1|343.24|341.24|343.25|341.25|343.1|341.1|16
1723735940000|2024-08-15 15:32:20|343.25|341.25|343.2|341.2|343.25|341.25|343.19|341.19|9
1723735950000|2024-08-15 15:32:30|343.19|341.19|343.32|341.32|343.39|341.39|343.19|341.19|18
1723735960000|2024-08-15 15:32:40|343.31|341.31|343.37|341.37|343.39|341.39|343.31|341.31|22
1723735970000|2024-08-15 15:32:50|343.36|341.36|343.08|341.08|343.36|341.36|343.08|341.08|21
1723735980000|2024-08-15 15:33:00|343.04|341.04|343.25|341.25|343.25|341.25|342.96|340.96|22
1723735990000|2024-08-15 15:33:10|343.26|341.26|343.25|341.25|343.33|341.33|343.25|341.25|18
1723736000000|2024-08-15 15:33:20|343.26|341.26|343.34|341.34|343.36|341.36|343.26|341.26|19
1723736010000|2024-08-15 15:33:30|343.35|341.35|343.23|341.23|343.35|341.35|343.23|341.23|16
1723736020000|2024-08-15 15:33:40|343.24|341.24|343.04|341.04|343.24|341.24|342.89|340.89|25
1723736030000|2024-08-15 15:33:50|343.03|341.03|343.18|341.18|343.19|341.19|343.03|341.03|16
1723736040000|2024-08-15 15:34:00|343.19|341.19|343.13|341.13|343.23|341.23|343.11|341.11|19
1723736050000|2024-08-15 15:34:10|343.12|341.12|343.1|341.1|343.14|341.14|343.09|341.09|13
1723736060000|2024-08-15 15:34:20|343.12|341.12|343.12|341.12|343.14|341.14|343.06|341.06|16
1723736070000|2024-08-15 15:34:30|343.11|341.11|343.07|341.07|343.11|341.11|343.07|341.07|5
1723736080000|2024-08-15 15:34:40|343.06|341.06|343|341|343.07|341.07|342.98|340.98|8
1723736090000|2024-08-15 15:34:50|342.99|340.99|342.98|340.98|342.99|340.99|342.97|340.97|14
1723736100000|2024-08-15 15:35:00|342.96|340.96|342.97|340.97|343.04|341.04|342.86|340.86|30
1723736110000|2024-08-15 15:35:10|342.9|340.9|343.01|341.01|343.02|341.02|342.89|340.89|25
1723736120000|2024-08-15 15:35:20|343|341|343.22|341.22|343.22|341.22|342.98|340.98|24
1723736130000|2024-08-15 15:35:30|343.21|341.21|343.21|341.21|343.22|341.22|343.17|341.17|14
1723736140000|2024-08-15 15:35:40|343.22|341.22|343.21|341.21|343.27|341.27|343.16|341.16|23
1723736150000|2024-08-15 15:35:50|343.22|341.22|343.21|341.21|343.24|341.24|343.16|341.16|14
1723736160000|2024-08-15 15:36:00|343.18|341.18|343.16|341.16|343.23|341.23|343.16|341.16|20
1723736170000|2024-08-15 15:36:10|343.17|341.17|343.02|341.02|343.19|341.19|343|341|21
1723736180000|2024-08-15 15:36:20|343|341|343.09|341.09|343.12|341.12|343|341|20
1723736190000|2024-08-15 15:36:30|343.1|341.1|343.1|341.1|343.13|341.13|343.08|341.08|11
1723736200000|2024-08-15 15:36:40|343.08|341.08|342.91|340.91|343.08|341.08|342.86|340.86|16
1723736210000|2024-08-15 15:36:50|342.9|340.9|342.94|340.94|342.97|340.97|342.85|340.85|16
1723736220000|2024-08-15 15:37:00|342.95|340.95|342.77|340.77|342.96|340.96|342.76|340.76|21
1723736230000|2024-08-15 15:37:10|342.76|340.76|342.68|340.68|342.77|340.77|342.62|340.62|16
1723736240000|2024-08-15 15:37:20|342.67|340.67|342.72|340.72|342.75|340.75|342.62|340.62|23
1723736250000|2024-08-15 15:37:30|342.71|340.71|342.85|340.85|342.85|340.85|342.7|340.7|13
1723736260000|2024-08-15 15:37:40|342.84|340.84|343.07|341.07|343.1|341.1|342.83|340.83|19
1723736270000|2024-08-15 15:37:50|343.08|341.08|343.12|341.12|343.12|341.12|343.04|341.04|16
1723736280000|2024-08-15 15:38:00|343.16|341.16|343.19|341.19|343.21|341.21|343.09|341.09|19
1723736290000|2024-08-15 15:38:10|343.21|341.21|343.19|341.19|343.24|341.24|343.16|341.16|15
1723736300000|2024-08-15 15:38:20|343.2|341.2|343.19|341.19|343.2|341.2|343.19|341.19|2
1723736310000|2024-08-15 15:38:30|343.22|341.22|343.19|341.19|343.23|341.23|343.17|341.17|12
1723736320000|2024-08-15 15:38:40|343.2|341.2|343.13|341.13|343.23|341.23|343.13|341.13|21
1723736330000|2024-08-15 15:38:50|343.14|341.14|343.13|341.13|343.15|341.15|343.12|341.12|10
1723736340000|2024-08-15 15:39:00|343.12|341.12|343.1|341.1|343.15|341.15|343.1|341.1|11
1723736350000|2024-08-15 15:39:10|343.11|341.11|343.06|341.06|343.12|341.12|343.06|341.06|10
1723736360000|2024-08-15 15:39:20|343.05|341.05|342.97|340.97|343.05|341.05|342.97|340.97|12
1723736370000|2024-08-15 15:39:30|343|341|343|341|343.05|341.05|343|341|8
1723736380000|2024-08-15 15:39:40|343.01|341.01|343.01|341.01|343.05|341.05|343|341|11
1723736390000|2024-08-15 15:39:50|343.02|341.02|342.98|340.98|343.02|341.02|342.97|340.97|8
1723736400000|2024-08-15 15:40:00|342.97|340.97|342.93|340.93|342.97|340.97|342.93|340.93|12
1723736410000|2024-08-15 15:40:10|342.94|340.94|342.96|340.96|342.97|340.97|342.92|340.92|13
1723736420000|2024-08-15 15:40:20|343|341|342.97|340.97|343.01|341.01|342.96|340.96|17
1723736430000|2024-08-15 15:40:30|342.96|340.96|342.91|340.91|342.98|340.98|342.91|340.91|11
1723736440000|2024-08-15 15:40:40|342.92|340.92|343.01|341.01|343.01|341.01|342.92|340.92|10
1723736450000|2024-08-15 15:40:50|343|341|342.94|340.94|343.03|341.03|342.94|340.94|16
1723736460000|2024-08-15 15:41:00|342.93|340.93|342.89|340.89|342.94|340.94|342.88|340.88|9
1723736470000|2024-08-15 15:41:10|342.91|340.91|342.95|340.95|342.95|340.95|342.91|340.91|14
1723736480000|2024-08-15 15:41:20|342.98|340.98|343.04|341.04|343.07|341.07|342.98|340.98|13
1723736490000|2024-08-15 15:41:30|343.05|341.05|342.93|340.93|343.05|341.05|342.92|340.92|21
1723736500000|2024-08-15 15:41:40|342.92|340.92|342.93|340.93|342.94|340.94|342.91|340.91|12
1723736510000|2024-08-15 15:41:50|342.92|340.92|342.93|340.93|342.93|340.93|342.91|340.91|6
1723736520000|2024-08-15 15:42:00|342.96|340.96|342.98|340.98|342.98|340.98|342.96|340.96|11
1723736530000|2024-08-15 15:42:10|342.97|340.97|342.93|340.93|342.98|340.98|342.91|340.91|15
1723736540000|2024-08-15 15:42:20|342.92|340.92|342.95|340.95|343|341|342.92|340.92|15
1723736550000|2024-08-15 15:42:30|342.97|340.97|343.27|341.27|343.27|341.27|342.97|340.97|17
1723736560000|2024-08-15 15:42:40|343.24|341.24|343.3|341.3|343.3|341.3|343.2|341.2|20
1723736570000|2024-08-15 15:42:50|343.35|341.35|343.41|341.41|343.45|341.45|343.33|341.33|18
1723736580000|2024-08-15 15:43:00|343.39|341.39|343.46|341.46|343.47|341.47|343.35|341.35|14
1723736590000|2024-08-15 15:43:10|343.47|341.47|343.54|341.54|343.57|341.57|343.46|341.46|21
1723736600000|2024-08-15 15:43:20|343.55|341.55|343.6|341.6|343.61|341.61|343.54|341.54|11
1723736610000|2024-08-15 15:43:30|343.59|341.59|343.67|341.67|343.67|341.67|343.58|341.58|9
1723736620000|2024-08-15 15:43:40|343.66|341.66|343.68|341.68|343.71|341.71|343.58|341.58|22
1723736630000|2024-08-15 15:43:50|343.67|341.67|343.67|341.67|343.68|341.68|343.63|341.63|9
1723736640000|2024-08-15 15:44:00|343.62|341.62|343.67|341.67|343.68|341.68|343.57|341.57|15
1723736650000|2024-08-15 15:44:10|343.69|341.69|343.67|341.67|343.71|341.71|343.67|341.67|16
1723736660000|2024-08-15 15:44:20|343.66|341.66|343.7|341.7|343.7|341.7|343.63|341.63|12
1723736670000|2024-08-15 15:44:30|343.69|341.69|343.69|341.69|343.71|341.71|343.67|341.67|12
1723736680000|2024-08-15 15:44:40|343.7|341.7|343.72|341.72|343.72|341.72|343.69|341.69|11
1723736690000|2024-08-15 15:44:50|343.73|341.73|343.74|341.74|343.76|341.76|343.72|341.72|11
1723736700000|2024-08-15 15:45:00|343.75|341.75|343.79|341.79|343.79|341.79|343.75|341.75|8
1723736710000|2024-08-15 15:45:10|343.8|341.8|343.81|341.81|343.84|341.84|343.8|341.8|8
1723736720000|2024-08-15 15:45:20|343.84|341.84|343.82|341.82|343.84|341.84|343.8|341.8|8
1723736730000|2024-08-15 15:45:30|343.83|341.83|343.82|341.82|343.83|341.83|343.79|341.79|4
1723736740000|2024-08-15 15:45:40|343.81|341.81|343.73|341.73|343.81|341.81|343.71|341.71|10
1723736750000|2024-08-15 15:45:50|343.77|341.77|343.88|341.88|343.89|341.89|343.77|341.77|13
1723736760000|2024-08-15 15:46:00|343.89|341.89|343.84|341.84|343.92|341.92|343.83|341.83|14
1723736770000|2024-08-15 15:46:10|343.89|341.89|343.88|341.88|343.92|341.92|343.88|341.88|11
1723736780000|2024-08-15 15:46:20|343.92|341.92|343.94|341.94|343.94|341.94|343.89|341.89|15
1723736790000|2024-08-15 15:46:30|343.96|341.96|343.87|341.87|343.96|341.96|343.86|341.86|11
1723736800000|2024-08-15 15:46:40|343.84|341.84|343.79|341.79|343.84|341.84|343.79|341.79|5
1723736810000|2024-08-15 15:46:50|343.8|341.8|343.79|341.79|343.8|341.8|343.79|341.79|4
1723736820000|2024-08-15 15:47:00|343.78|341.78|343.76|341.76|343.78|341.78|343.76|341.76|3
1723736830000|2024-08-15 15:47:10|343.7|341.7|343.81|341.81|343.82|341.82|343.67|341.67|21
1723736840000|2024-08-15 15:47:20|343.87|341.87|343.82|341.82|343.89|341.89|343.82|341.82|10
1723736850000|2024-08-15 15:47:30|343.83|341.83|343.91|341.91|343.91|341.91|343.83|341.83|10
1723736860000|2024-08-15 15:47:40|343.93|341.93|343.93|341.93|343.95|341.95|343.88|341.88|16
1723736870000|2024-08-15 15:47:50|343.92|341.92|343.88|341.88|343.94|341.94|343.88|341.88|15
1723736880000|2024-08-15 15:48:00|343.87|341.87|343.93|341.93|343.93|341.93|343.87|341.87|10
1723736890000|2024-08-15 15:48:10|343.92|341.92|344.06|342.06|344.06|342.06|343.92|341.92|21
1723736900000|2024-08-15 15:48:20|344.08|342.08|344.22|342.22|344.22|342.22|344.08|342.08|15
1723736910000|2024-08-15 15:48:30|344.21|342.21|343.99|341.99|344.21|342.21|343.96|341.96|16
1723736920000|2024-08-15 15:48:40|343.97|341.97|343.89|341.89|343.97|341.97|343.88|341.88|12
1723736930000|2024-08-15 15:48:50|343.88|341.88|343.91|341.91|343.98|341.98|343.87|341.87|13
1723736940000|2024-08-15 15:49:00|343.9|341.9|343.85|341.85|343.91|341.91|343.83|341.83|16
1723736950000|2024-08-15 15:49:10|343.86|341.86|343.79|341.79|343.86|341.86|343.78|341.78|17
1723736960000|2024-08-15 15:49:20|343.78|341.78|343.84|341.84|343.85|341.85|343.78|341.78|12
1723736970000|2024-08-15 15:49:30|343.86|341.86|343.85|341.85|343.86|341.86|343.81|341.81|15
1723736980000|2024-08-15 15:49:40|343.84|341.84|343.82|341.82|343.85|341.85|343.8|341.8|11
1723736990000|2024-08-15 15:49:50|343.8|341.8|343.79|341.79|343.8|341.8|343.77|341.77|14
1723737000000|2024-08-15 15:50:00|343.78|341.78|343.81|341.81|343.83|341.83|343.75|341.75|10
1723737010000|2024-08-15 15:50:10|343.82|341.82|343.78|341.78|343.84|341.84|343.76|341.76|19
1723737020000|2024-08-15 15:50:20|343.76|341.76|343.81|341.81|343.83|341.83|343.76|341.76|12
1723737030000|2024-08-15 15:50:30|343.76|341.76|343.73|341.73|343.79|341.79|343.73|341.73|17
1723737040000|2024-08-15 15:50:40|343.74|341.74|343.74|341.74|343.78|341.78|343.73|341.73|13
1723737050000|2024-08-15 15:50:50|343.82|341.82|343.92|341.92|343.93|341.93|343.82|341.82|11
1723737060000|2024-08-15 15:51:00|343.93|341.93|343.77|341.77|343.93|341.93|343.71|341.71|24
1723737070000|2024-08-15 15:51:10|343.78|341.78|343.75|341.75|343.78|341.78|343.75|341.75|6
1723737080000|2024-08-15 15:51:20|343.76|341.76|343.89|341.89|344.03|342.03|343.75|341.75|19
1723737090000|2024-08-15 15:51:30|343.83|341.83|343.87|341.87|343.88|341.88|343.81|341.81|21
1723737100000|2024-08-15 15:51:40|343.91|341.91|344|342|344.06|342.06|343.91|341.91|28
1723737110000|2024-08-15 15:51:50|344.02|342.02|343.91|341.91|344.06|342.06|343.91|341.91|21
1723737120000|2024-08-15 15:52:00|343.92|341.92|343.83|341.83|343.93|341.93|343.82|341.82|16
1723737130000|2024-08-15 15:52:10|343.84|341.84|343.96|341.96|343.98|341.98|343.84|341.84|18
1723737140000|2024-08-15 15:52:20|343.97|341.97|343.87|341.87|343.98|341.98|343.84|341.84|19
1723737150000|2024-08-15 15:52:30|343.86|341.86|343.87|341.87|343.88|341.88|343.82|341.82|17
1723737160000|2024-08-15 15:52:40|343.88|341.88|343.83|341.83|343.88|341.88|343.83|341.83|12
1723737170000|2024-08-15 15:52:50|343.82|341.82|343.8|341.8|343.82|341.82|343.8|341.8|6
1723737180000|2024-08-15 15:53:00|343.81|341.81|343.76|341.76|343.81|341.81|343.74|341.74|16
1723737190000|2024-08-15 15:53:10|343.77|341.77|343.77|341.77|343.79|341.79|343.75|341.75|21
1723737200000|2024-08-15 15:53:20|343.8|341.8|343.93|341.93|343.94|341.94|343.8|341.8|12
1723737210000|2024-08-15 15:53:30|343.95|341.95|343.85|341.85|343.95|341.95|343.85|341.85|8
1723737220000|2024-08-15 15:53:40|343.88|341.88|343.86|341.86|343.88|341.88|343.86|341.86|3
1723737230000|2024-08-15 15:53:50|343.85|341.85|343.81|341.81|343.87|341.87|343.8|341.8|9
1723737240000|2024-08-15 15:54:00|343.8|341.8|343.79|341.79|343.81|341.81|343.79|341.79|9
1723737250000|2024-08-15 15:54:10|343.8|341.8|343.76|341.76|343.8|341.8|343.76|341.76|10
1723737260000|2024-08-15 15:54:20|343.77|341.77|343.78|341.78|343.79|341.79|343.76|341.76|9
1723737270000|2024-08-15 15:54:30|343.77|341.77|343.74|341.74|343.77|341.77|343.73|341.73|13
1723737280000|2024-08-15 15:54:40|343.75|341.75|343.73|341.73|343.76|341.76|343.72|341.72|13
1723737290000|2024-08-15 15:54:50|343.72|341.72|343.76|341.76|343.76|341.76|343.7|341.7|6
1723737300000|2024-08-15 15:55:00|343.75|341.75|343.79|341.79|343.8|341.8|343.75|341.75|15
1723737310000|2024-08-15 15:55:10|343.78|341.78|343.73|341.73|343.79|341.79|343.73|341.73|10
1723737320000|2024-08-15 15:55:20|343.75|341.75|343.83|341.83|343.84|341.84|343.74|341.74|11
1723737330000|2024-08-15 15:55:30|343.82|341.82|343.74|341.74|343.82|341.82|343.73|341.73|16
1723737340000|2024-08-15 15:55:40|343.75|341.75|343.78|341.78|343.78|341.78|343.75|341.75|12
1723737350000|2024-08-15 15:55:50|343.77|341.77|343.74|341.74|343.78|341.78|343.74|341.74|9
1723737360000|2024-08-15 15:56:00|343.73|341.73|343.84|341.84|343.84|341.84|343.73|341.73|10
1723737370000|2024-08-15 15:56:10|343.83|341.83|343.85|341.85|343.85|341.85|343.83|341.83|9
1723737380000|2024-08-15 15:56:20|343.87|341.87|343.86|341.86|343.89|341.89|343.85|341.85|19
1723737390000|2024-08-15 15:56:30|343.88|341.88|343.82|341.82|343.89|341.89|343.79|341.79|24
1723737400000|2024-08-15 15:56:40|343.83|341.83|343.81|341.81|343.83|341.83|343.77|341.77|17
1723737410000|2024-08-15 15:56:50|343.8|341.8|343.83|341.83|343.84|341.84|343.8|341.8|10
1723737420000|2024-08-15 15:57:00|343.84|341.84|343.88|341.88|343.88|341.88|343.83|341.83|8
1723737430000|2024-08-15 15:57:10|343.87|341.87|343.89|341.89|343.91|341.91|343.86|341.86|8
1723737440000|2024-08-15 15:57:20|343.91|341.91|343.89|341.89|343.93|341.93|343.87|341.87|11
1723737450000|2024-08-15 15:57:30|343.88|341.88|343.83|341.83|343.89|341.89|343.82|341.82|11
1723737470000|2024-08-15 15:57:50|343.82|341.82|343.78|341.78|343.83|341.83|343.78|341.78|5
1723737480000|2024-08-15 15:58:00|343.75|341.75|343.46|341.46|343.75|341.75|343.44|341.44|12
1723737490000|2024-08-15 15:58:10|343.42|341.42|343.48|341.48|343.49|341.49|343.42|341.42|20
1723737500000|2024-08-15 15:58:20|343.51|341.51|343.54|341.54|343.56|341.56|343.51|341.51|11
1723737510000|2024-08-15 15:58:30|343.53|341.53|343.49|341.49|343.55|341.55|343.49|341.49|7
1723737520000|2024-08-15 15:58:40|343.5|341.5|343.5|341.5|343.54|341.54|343.49|341.49|12
1723737530000|2024-08-15 15:58:50|343.51|341.51|343.5|341.5|343.52|341.52|343.49|341.49|8
1723737540000|2024-08-15 15:59:00|343.51|341.51|343.5|341.5|343.51|341.51|343.5|341.5|6
1723737550000|2024-08-15 15:59:10|343.49|341.49|343.49|341.49|343.49|341.49|343.47|341.47|5
1723737560000|2024-08-15 15:59:20|343.47|341.47|343.44|341.44|343.48|341.48|343.42|341.42|9
1723737570000|2024-08-15 15:59:30|343.46|341.46|343.24|341.24|343.46|341.46|343.19|341.19|10
1723737580000|2024-08-15 15:59:40|343.23|341.23|343.26|341.26|343.26|341.26|343.21|341.21|7
1723737590000|2024-08-15 15:59:50|343.27|341.27|343.29|341.29|343.29|341.29|343.25|341.25|13
1723737600000|2024-08-15 16:00:00|343.28|341.28|343.27|341.27|343.28|341.28|343.23|341.23|23
1723737610000|2024-08-15 16:00:10|343.26|341.26|343.25|341.25|343.31|341.31|343.2|341.2|18
1723737620000|2024-08-15 16:00:20|343.24|341.24|343.31|341.31|343.35|341.35|343.23|341.23|19
1723737630000|2024-08-15 16:00:30|343.32|341.32|343.3|341.3|343.32|341.32|343.25|341.25|20
1723737640000|2024-08-15 16:00:40|343.29|341.29|343.26|341.26|343.29|341.29|343.25|341.25|15
1723737650000|2024-08-15 16:00:50|343.25|341.25|343.26|341.26|343.27|341.27|343.25|341.25|10
1723737660000|2024-08-15 16:01:00|343.27|341.27|343.29|341.29|343.29|341.29|343.27|341.27|2
1723737670000|2024-08-15 16:01:10|343.27|341.27|343.27|341.27|343.29|341.29|343.27|341.27|4
1723737680000|2024-08-15 16:01:20|343.25|341.25|343.26|341.26|343.27|341.27|343.25|341.25|10
1723737690000|2024-08-15 16:01:30|343.27|341.27|343.14|341.14|343.27|341.27|343.14|341.14|12
1723737700000|2024-08-15 16:01:40|343.15|341.15|343.15|341.15|343.17|341.17|343.14|341.14|9
1723737710000|2024-08-15 16:01:50|343.17|341.17|343.13|341.13|343.18|341.18|343.12|341.12|12
1723737720000|2024-08-15 16:02:00|343.16|341.16|343.22|341.22|343.22|341.22|343.16|341.16|6
1723737730000|2024-08-15 16:02:10|343.23|341.23|343.25|341.25|343.25|341.25|343.23|341.23|5
1723737740000|2024-08-15 16:02:20|343.26|341.26|343.27|341.27|343.27|341.27|343.24|341.24|5
1723737750000|2024-08-15 16:02:30|343.25|341.25|343.26|341.26|343.26|341.26|343.25|341.25|2
1723737760000|2024-08-15 16:02:40|343.31|341.31|343.33|341.33|343.33|341.33|343.31|341.31|2
1723737770000|2024-08-15 16:02:50|343.34|341.34|343.35|341.35|343.35|341.35|343.31|341.31|6
1723737780000|2024-08-15 16:03:00|343.36|341.36|343.38|341.38|343.38|341.38|343.36|341.36|3
1723737790000|2024-08-15 16:03:10|343.39|341.39|343.42|341.42|343.42|341.42|343.39|341.39|7
1723737800000|2024-08-15 16:03:20|343.55|341.55|343.58|341.58|343.58|341.58|343.55|341.55|7
1723737810000|2024-08-15 16:03:30|343.59|341.59|343.72|341.72|343.75|341.75|343.59|341.59|10
1723737820000|2024-08-15 16:03:40|343.73|341.73|343.81|341.81|343.81|341.81|343.72|341.72|15
1723737830000|2024-08-15 16:03:50|343.82|341.82|343.85|341.85|343.85|341.85|343.81|341.81|6
1723737840000|2024-08-15 16:04:00|343.84|341.84|343.83|341.83|343.85|341.85|343.82|341.82|12
1723737850000|2024-08-15 16:04:10|343.84|341.84|343.84|341.84|343.87|341.87|343.83|341.83|11
1723737860000|2024-08-15 16:04:20|343.85|341.85|344|342|344.01|342.01|343.85|341.85|18
1723737870000|2024-08-15 16:04:30|343.99|341.99|343.93|341.93|343.99|341.99|343.92|341.92|9
1723737880000|2024-08-15 16:04:40|343.92|341.92|343.95|341.95|344.02|342.02|343.91|341.91|19
1723737890000|2024-08-15 16:04:50|343.94|341.94|344.05|342.05|344.08|342.08|343.94|341.94|23
1723737900000|2024-08-15 16:05:00|344.07|342.07|344.08|342.08|344.16|342.16|344.07|342.07|22
1723737910000|2024-08-15 16:05:10|344.09|342.09|343.78|341.78|344.09|342.09|343.78|341.78|21
1723737920000|2024-08-15 16:05:20|343.77|341.77|343.68|341.68|343.77|341.77|343.68|341.68|12
1723737930000|2024-08-15 16:05:30|343.7|341.7|343.68|341.68|343.7|341.7|343.63|341.63|11
1723737940000|2024-08-15 16:05:40|343.67|341.67|343.57|341.57|343.67|341.67|343.57|341.57|18
1723737950000|2024-08-15 16:05:50|343.56|341.56|343.56|341.56|343.59|341.59|343.51|341.51|23
1723737960000|2024-08-15 16:06:00|343.55|341.55|343.55|341.55|343.61|341.61|343.54|341.54|20
1723737970000|2024-08-15 16:06:10|343.56|341.56|343.6|341.6|343.61|341.61|343.55|341.55|10
1723737980000|2024-08-15 16:06:20|343.59|341.59|343.57|341.57|343.61|341.61|343.56|341.56|15
1723737990000|2024-08-15 16:06:30|343.58|341.58|343.64|341.64|343.68|341.68|343.58|341.58|19
1723738000000|2024-08-15 16:06:40|343.65|341.65|343.65|341.65|343.68|341.68|343.64|341.64|8
1723738010000|2024-08-15 16:06:50|343.64|341.64|343.65|341.65|343.66|341.66|343.64|341.64|8
1723738020000|2024-08-15 16:07:00|343.64|341.64|343.75|341.75|343.75|341.75|343.64|341.64|12
1723738030000|2024-08-15 16:07:10|343.79|341.79|343.82|341.82|343.82|341.82|343.78|341.78|8
1723738040000|2024-08-15 16:07:20|343.83|341.83|343.75|341.75|343.86|341.86|343.75|341.75|10
1723738050000|2024-08-15 16:07:30|343.76|341.76|343.77|341.77|343.77|341.77|343.74|341.74|12
1723738060000|2024-08-15 16:07:40|343.78|341.78|343.83|341.83|343.86|341.86|343.78|341.78|14
1723738070000|2024-08-15 16:07:50|343.85|341.85|344.01|342.01|344.02|342.02|343.83|341.83|19
1723738080000|2024-08-15 16:08:00|344|342|344.04|342.04|344.12|342.12|343.98|341.98|21
1723738090000|2024-08-15 16:08:10|344.03|342.03|344.05|342.05|344.07|342.07|344.02|342.02|19
1723738100000|2024-08-15 16:08:20|344.04|342.04|344.01|342.01|344.09|342.09|344.01|342.01|17
1723738110000|2024-08-15 16:08:30|344.02|342.02|343.96|341.96|344.02|342.02|343.96|341.96|15
1723738120000|2024-08-15 16:08:40|343.95|341.95|343.95|341.95|343.96|341.96|343.93|341.93|10
1723738130000|2024-08-15 16:08:50|343.94|341.94|343.93|341.93|343.95|341.95|343.92|341.92|10
1723738140000|2024-08-15 16:09:00|343.9|341.9|343.52|341.52|343.9|341.9|343.47|341.47|18
1723738150000|2024-08-15 16:09:10|343.55|341.55|343.56|341.56|343.57|341.57|343.54|341.54|15
1723738160000|2024-08-15 16:09:20|343.55|341.55|343.66|341.66|343.67|341.67|343.55|341.55|12
1723738170000|2024-08-15 16:09:30|343.67|341.67|343.68|341.68|343.69|341.69|343.67|341.67|7
1723738180000|2024-08-15 16:09:40|343.69|341.69|343.73|341.73|343.73|341.73|343.68|341.68|14
1723738190000|2024-08-15 16:09:50|343.72|341.72|343.79|341.79|343.84|341.84|343.72|341.72|12
1723738200000|2024-08-15 16:10:00|343.76|341.76|343.73|341.73|343.8|341.8|343.73|341.73|12
1723738210000|2024-08-15 16:10:10|343.72|341.72|343.44|341.44|343.72|341.72|343.44|341.44|16
1723738220000|2024-08-15 16:10:20|343.43|341.43|343.62|341.62|343.63|341.63|343.42|341.42|22
1723738230000|2024-08-15 16:10:30|343.61|341.61|343.6|341.6|343.65|341.65|343.56|341.56|15
1723738240000|2024-08-15 16:10:40|343.59|341.59|343.66|341.66|343.66|341.66|343.59|341.59|13
1723738250000|2024-08-15 16:10:50|343.64|341.64|343.68|341.68|343.69|341.69|343.64|341.64|25
1723738260000|2024-08-15 16:11:00|343.67|341.67|343.67|341.67|343.69|341.69|343.67|341.67|11
1723738270000|2024-08-15 16:11:10|343.68|341.68|343.7|341.7|343.7|341.7|343.66|341.66|18
1723738280000|2024-08-15 16:11:20|343.66|341.66|343.61|341.61|343.66|341.66|343.61|341.61|8
1723738290000|2024-08-15 16:11:30|343.62|341.62|343.6|341.6|343.64|341.64|343.58|341.58|12
1723738300000|2024-08-15 16:11:40|343.59|341.59|343.6|341.6|343.62|341.62|343.59|341.59|10
1723738310000|2024-08-15 16:11:50|343.59|341.59|343.53|341.53|343.61|341.61|343.53|341.53|6
1723738320000|2024-08-15 16:12:00|343.49|341.49|343.36|341.36|343.55|341.55|343.36|341.36|25
1723738330000|2024-08-15 16:12:10|343.37|341.37|343.43|341.43|343.44|341.44|343.37|341.37|16
1723738340000|2024-08-15 16:12:20|343.42|341.42|343.54|341.54|343.54|341.54|343.41|341.41|19
1723738350000|2024-08-15 16:12:30|343.55|341.55|343.68|341.68|343.68|341.68|343.55|341.55|7
1723738360000|2024-08-15 16:12:40|343.66|341.66|343.58|341.58|343.67|341.67|343.57|341.57|15
1723738370000|2024-08-15 16:12:50|343.57|341.57|343.66|341.66|343.66|341.66|343.57|341.57|8
1723738380000|2024-08-15 16:13:00|343.67|341.67|343.74|341.74|343.77|341.77|343.67|341.67|17
1723738390000|2024-08-15 16:13:10|343.76|341.76|343.76|341.76|343.76|341.76|343.75|341.75|11
1723738400000|2024-08-15 16:13:20|343.75|341.75|343.64|341.64|343.76|341.76|343.64|341.64|10
1723738410000|2024-08-15 16:13:30|343.66|341.66|343.77|341.77|343.77|341.77|343.65|341.65|20
1723738420000|2024-08-15 16:13:40|343.78|341.78|343.75|341.75|343.78|341.78|343.75|341.75|13
1723738430000|2024-08-15 16:13:50|343.76|341.76|343.76|341.76|343.77|341.77|343.75|341.75|5
1723738440000|2024-08-15 16:14:00|343.77|341.77|343.77|341.77|343.78|341.78|343.75|341.75|11
1723738450000|2024-08-15 16:14:10|343.75|341.75|343.75|341.75|343.76|341.76|343.73|341.73|8
1723738460000|2024-08-15 16:14:20|343.76|341.76|343.74|341.74|343.78|341.78|343.73|341.73|15
1723738470000|2024-08-15 16:14:30|343.72|341.72|343.65|341.65|343.73|341.73|343.65|341.65|6
1723738480000|2024-08-15 16:14:40|343.67|341.67|343.67|341.67|343.68|341.68|343.66|341.66|8
1723738490000|2024-08-15 16:14:50|343.66|341.66|343.69|341.69|343.72|341.72|343.66|341.66|7
1723738500000|2024-08-15 16:15:00|343.68|341.68|343.7|341.7|343.75|341.75|343.64|341.64|18
1723738510000|2024-08-15 16:15:10|343.74|341.74|343.73|341.73|343.77|341.77|343.72|341.72|16
1723738520000|2024-08-15 16:15:20|343.74|341.74|343.77|341.77|343.78|341.78|343.74|341.74|12
1723738530000|2024-08-15 16:15:30|343.76|341.76|343.82|341.82|343.82|341.82|343.75|341.75|16
1723738540000|2024-08-15 16:15:40|343.83|341.83|343.8|341.8|343.83|341.83|343.8|341.8|2
1723738550000|2024-08-15 16:15:50|343.82|341.82|343.86|341.86|343.86|341.86|343.82|341.82|5
1723738560000|2024-08-15 16:16:00|343.87|341.87|343.9|341.9|343.92|341.92|343.87|341.87|9
1723738570000|2024-08-15 16:16:10|343.91|341.91|343.89|341.89|343.92|341.92|343.89|341.89|7
1723738580000|2024-08-15 16:16:20|343.91|341.91|343.92|341.92|343.92|341.92|343.89|341.89|5
1723738590000|2024-08-15 16:16:30|343.9|341.9|344.08|342.08|344.08|342.08|343.89|341.89|10
1723738600000|2024-08-15 16:16:40|344.09|342.09|344.16|342.16|344.17|342.17|344.09|342.09|9
1723738610000|2024-08-15 16:16:50|344.17|342.17|344.14|342.14|344.17|342.17|344.13|342.13|6
1723738620000|2024-08-15 16:17:00|344.15|342.15|344.31|342.31|344.33|342.33|344.15|342.15|15
1723738630000|2024-08-15 16:17:10|344.3|342.3|344.37|342.37|344.37|342.37|344.3|342.3|15
1723738640000|2024-08-15 16:17:20|344.38|342.38|344.65|342.65|344.65|342.65|344.38|342.38|13
1723738650000|2024-08-15 16:17:30|344.64|342.64|344.78|342.78|344.81|342.81|344.64|342.64|16
1723738660000|2024-08-15 16:17:40|344.79|342.79|344.86|342.86|344.87|342.87|344.75|342.75|18
1723738670000|2024-08-15 16:17:50|344.85|342.85|344.95|342.95|344.97|342.97|344.84|342.84|17
1723738680000|2024-08-15 16:18:00|344.94|342.94|344.96|342.96|344.96|342.96|344.92|342.92|15
1723738690000|2024-08-15 16:18:10|344.95|342.95|344.92|342.92|344.95|342.95|344.89|342.89|18
1723738700000|2024-08-15 16:18:20|344.91|342.91|344.99|342.99|345.01|343.01|344.91|342.91|17
1723738710000|2024-08-15 16:18:30|345|343|344.97|342.97|345|343|344.96|342.96|14
1723738720000|2024-08-15 16:18:40|344.96|342.96|344.91|342.91|344.99|342.99|344.91|342.91|12
1723738730000|2024-08-15 16:18:50|344.83|342.83|344.84|342.84|344.85|342.85|344.83|342.83|14
1723738740000|2024-08-15 16:19:00|344.83|342.83|344.82|342.82|344.86|342.86|344.76|342.76|19
1723738750000|2024-08-15 16:19:10|344.84|342.84|344.79|342.79|344.86|342.86|344.78|342.78|19
1723738760000|2024-08-15 16:19:20|344.8|342.8|344.81|342.81|344.82|342.82|344.79|342.79|19
1723738770000|2024-08-15 16:19:30|344.82|342.82|345.04|343.04|345.04|343.04|344.81|342.81|16
1723738780000|2024-08-15 16:19:40|345.03|343.03|344.93|342.93|345.03|343.03|344.91|342.91|11
1723738790000|2024-08-15 16:19:50|344.95|342.95|344.95|342.95|344.95|342.95|344.92|342.92|13
1723738800000|2024-08-15 16:20:00|344.92|342.92|345.01|343.01|345.03|343.03|344.92|342.92|16
1723738810000|2024-08-15 16:20:10|345.04|343.04|345.04|343.04|345.06|343.06|345.04|343.04|4
1723738820000|2024-08-15 16:20:20|345.07|343.07|345.12|343.12|345.12|343.12|345.07|343.07|5
1723738830000|2024-08-15 16:20:30|345.2|343.2|345.32|343.32|345.36|343.36|345.2|343.2|17
1723738840000|2024-08-15 16:20:40|345.33|343.33|345.25|343.25|345.34|343.34|345.24|343.24|19
1723738850000|2024-08-15 16:20:50|345.26|343.26|345.05|343.05|345.26|343.26|345.03|343.03|13
1723738860000|2024-08-15 16:21:00|345.07|343.07|345.12|343.12|345.15|343.15|345.05|343.05|17
1723738870000|2024-08-15 16:21:10|345.09|343.09|345.1|343.1|345.13|343.13|345.09|343.09|18
1723738880000|2024-08-15 16:21:20|345.09|343.09|345.04|343.04|345.13|343.13|345.04|343.04|20
1723738890000|2024-08-15 16:21:30|345.03|343.03|345.04|343.04|345.05|343.05|345.02|343.02|15
1723738900000|2024-08-15 16:21:40|345.03|343.03|345.12|343.12|345.12|343.12|345.03|343.03|11
1723738910000|2024-08-15 16:21:50|345.07|343.07|344.98|342.98|345.07|343.07|344.98|342.98|20
1723738920000|2024-08-15 16:22:00|344.97|342.97|344.93|342.93|345.02|343.02|344.93|342.93|12
1723738930000|2024-08-15 16:22:10|344.92|342.92|344.93|342.93|344.96|342.96|344.89|342.89|14
1723738940000|2024-08-15 16:22:20|344.95|342.95|345.12|343.12|345.13|343.13|344.94|342.94|13
1723738950000|2024-08-15 16:22:30|345.13|343.13|345.04|343.04|345.14|343.14|345.01|343.01|17
1723738960000|2024-08-15 16:22:40|345.08|343.08|344.86|342.86|345.09|343.09|344.84|342.84|14
1723738970000|2024-08-15 16:22:50|344.85|342.85|344.72|342.72|344.85|342.85|344.72|342.72|15
1723738980000|2024-08-15 16:23:00|344.71|342.71|344.48|342.48|344.76|342.76|344.47|342.47|23
1723738990000|2024-08-15 16:23:10|344.5|342.5|344.5|342.5|344.54|342.54|344.47|342.47|18
1723739000000|2024-08-15 16:23:20|344.52|342.52|344.49|342.49|344.52|342.52|344.46|342.46|15
1723739010000|2024-08-15 16:23:30|344.48|342.48|344.46|342.46|344.5|342.5|344.46|342.46|11
1723739020000|2024-08-15 16:23:40|344.47|342.47|344.52|342.52|344.55|342.55|344.47|342.47|13
1723739030000|2024-08-15 16:23:50|344.51|342.51|344.37|342.37|344.54|342.54|344.37|342.37|16
1723739040000|2024-08-15 16:24:00|344.4|342.4|344.08|342.08|344.42|342.42|344.06|342.06|23
1723739050000|2024-08-15 16:24:10|344.09|342.09|344.05|342.05|344.09|342.09|344.01|342.01|17
1723739060000|2024-08-15 16:24:20|344.03|342.03|344.03|342.03|344.04|342.04|344.03|342.03|7
1723739070000|2024-08-15 16:24:30|344.09|342.09|343.96|341.96|344.09|342.09|343.96|341.96|9
1723739080000|2024-08-15 16:24:40|343.95|341.95|343.96|341.96|343.97|341.97|343.87|341.87|17
1723739090000|2024-08-15 16:24:50|343.97|341.97|344|342|344|342|343.97|341.97|6
1723739100000|2024-08-15 16:25:00|344.01|342.01|344|342|344.01|342.01|344|342|2
1723739110000|2024-08-15 16:25:10|344.01|342.01|344.02|342.02|344.02|342.02|344|342|5
1723739120000|2024-08-15 16:25:20|344.03|342.03|344.43|342.43|344.43|342.43|344.03|342.03|9
1723739130000|2024-08-15 16:25:30|344.42|342.42|344.39|342.39|344.42|342.42|344.39|342.39|14
1723739140000|2024-08-15 16:25:40|344.36|342.36|344.32|342.32|344.37|342.37|344.28|342.28|20
1723739150000|2024-08-15 16:25:50|344.31|342.31|344.3|342.3|344.32|342.32|344.3|342.3|10
1723739160000|2024-08-15 16:26:00|344.31|342.31|344.3|342.3|344.31|342.31|344.28|342.28|5
1723739170000|2024-08-15 16:26:10|344.31|342.31|344.34|342.34|344.36|342.36|344.3|342.3|19
1723739180000|2024-08-15 16:26:20|344.36|342.36|344.45|342.45|344.46|342.46|344.35|342.35|11
1723739190000|2024-08-15 16:26:30|344.47|342.47|344.48|342.48|344.48|342.48|344.44|342.44|21
1723739200000|2024-08-15 16:26:40|344.49|342.49|344.59|342.59|344.59|342.59|344.47|342.47|24
1723739210000|2024-08-15 16:26:50|344.58|342.58|344.51|342.51|344.59|342.59|344.5|342.5|23
1723739220000|2024-08-15 16:27:00|344.52|342.52|344.52|342.52|344.53|342.53|344.51|342.51|14
1723739230000|2024-08-15 16:27:10|344.53|342.53|344.49|342.49|344.54|342.54|344.48|342.48|12
1723739240000|2024-08-15 16:27:20|344.45|342.45|344.46|342.46|344.5|342.5|344.44|342.44|17
1723739250000|2024-08-15 16:27:30|344.47|342.47|344.46|342.46|344.48|342.48|344.45|342.45|7
1723739260000|2024-08-15 16:27:40|344.47|342.47|344.65|342.65|344.65|342.65|344.46|342.46|22
1723739270000|2024-08-15 16:27:50|344.67|342.67|344.62|342.62|344.69|342.69|344.62|342.62|16
1723739280000|2024-08-15 16:28:00|344.63|342.63|344.67|342.67|344.68|342.68|344.62|342.62|13
1723739290000|2024-08-15 16:28:10|344.68|342.68|344.73|342.73|344.79|342.79|344.68|342.68|12
1723739300000|2024-08-15 16:28:20|344.77|342.77|344.85|342.85|344.86|342.86|344.77|342.77|13
1723739310000|2024-08-15 16:28:30|344.84|342.84|344.79|342.79|344.84|342.84|344.78|342.78|12
1723739320000|2024-08-15 16:28:40|344.81|342.81|345.05|343.05|345.05|343.05|344.81|342.81|19
1723739330000|2024-08-15 16:28:50|345.08|343.08|345.04|343.04|345.09|343.09|345.04|343.04|8
1723739340000|2024-08-15 16:29:00|345.08|343.08|345.08|343.08|345.09|343.09|345.03|343.03|13
1723739350000|2024-08-15 16:29:10|345.09|343.09|345.05|343.05|345.12|343.12|345.04|343.04|6
1723739360000|2024-08-15 16:29:20|345.04|343.04|345.1|343.1|345.11|343.11|345.03|343.03|11
1723739370000|2024-08-15 16:29:30|345.13|343.13|345.13|343.13|345.15|343.15|345.12|343.12|5
1723739380000|2024-08-15 16:29:40|345.18|343.18|345.14|343.14|345.22|343.22|345.12|343.12|12
1723739390000|2024-08-15 16:29:50|345.12|343.12|345.17|343.17|345.19|343.19|345.12|343.12|14
1723739400000|2024-08-15 16:30:00|345.16|343.16|345.04|343.04|345.16|343.16|345.04|343.04|10
1723739410000|2024-08-15 16:30:10|345.05|343.05|344.97|342.97|345.05|343.05|344.97|342.97|9
1723739420000|2024-08-15 16:30:20|344.89|342.89|344.83|342.83|344.89|342.89|344.78|342.78|11
1723739430000|2024-08-15 16:30:30|344.84|342.84|344.75|342.75|344.86|342.86|344.75|342.75|10
1723739440000|2024-08-15 16:30:40|344.74|342.74|344.58|342.58|344.76|342.76|344.57|342.57|16
1723739450000|2024-08-15 16:30:50|344.59|342.59|344.76|342.76|344.76|342.76|344.59|342.59|14
1723739460000|2024-08-15 16:31:00|344.77|342.77|344.94|342.94|345.08|343.08|344.77|342.77|19
1723739470000|2024-08-15 16:31:10|344.92|342.92|345.01|343.01|345.01|343.01|344.82|342.82|22
1723739480000|2024-08-15 16:31:20|345.05|343.05|344.95|342.95|345.05|343.05|344.92|342.92|23
1723739490000|2024-08-15 16:31:30|344.93|342.93|344.63|342.63|344.93|342.93|344.63|342.63|10
1723739500000|2024-08-15 16:31:40|344.64|342.64|344.38|342.38|344.65|342.65|344.38|342.38|23
1723739510000|2024-08-15 16:31:50|344.39|342.39|344.55|342.55|344.56|342.56|344.39|342.39|23
1723739520000|2024-08-15 16:32:00|344.56|342.56|344.55|342.55|344.62|342.62|344.54|342.54|23
1723739530000|2024-08-15 16:32:10|344.56|342.56|344.64|342.64|344.65|342.65|344.44|342.44|31
1723739540000|2024-08-15 16:32:20|344.66|342.66|344.82|342.82|344.83|342.83|344.66|342.66|18
1723739550000|2024-08-15 16:32:30|344.79|342.79|344.61|342.61|344.79|342.79|344.58|342.58|23
1723739560000|2024-08-15 16:32:40|344.64|342.64|344.88|342.88|344.89|342.89|344.64|342.64|20
1723739570000|2024-08-15 16:32:50|344.9|342.9|344.65|342.65|344.9|342.9|344.64|342.64|18
1723739580000|2024-08-15 16:33:00|344.64|342.64|344.63|342.63|344.67|342.67|344.63|342.63|9
1723739590000|2024-08-15 16:33:10|344.6|342.6|344.46|342.46|344.6|342.6|344.46|342.46|18
1723739600000|2024-08-15 16:33:20|344.45|342.45|344.54|342.54|344.54|342.54|344.45|342.45|11
1723739610000|2024-08-15 16:33:30|344.51|342.51|344.38|342.38|344.51|342.51|344.37|342.37|11
1723739620000|2024-08-15 16:33:40|344.36|342.36|344.37|342.37|344.42|342.42|344.34|342.34|21
1723739630000|2024-08-15 16:33:50|344.36|342.36|344.48|342.48|344.48|342.48|344.35|342.35|16
1723739640000|2024-08-15 16:34:00|344.49|342.49|344.47|342.47|344.57|342.57|344.47|342.47|18
1723739650000|2024-08-15 16:34:10|344.48|342.48|344.5|342.5|344.56|342.56|344.46|342.46|17
1723739660000|2024-08-15 16:34:20|344.49|342.49|344.5|342.5|344.5|342.5|344.47|342.47|12
1723739670000|2024-08-15 16:34:30|344.47|342.47|344.33|342.33|344.47|342.47|344.33|342.33|5
1723739680000|2024-08-15 16:34:40|344.31|342.31|344.15|342.15|344.31|342.31|344.02|342.02|28
1723739690000|2024-08-15 16:34:50|344.17|342.17|344.18|342.18|344.26|342.26|344.16|342.16|9
1723739700000|2024-08-15 16:35:00|344.19|342.19|344.07|342.07|344.19|342.19|344.06|342.06|24
1723739710000|2024-08-15 16:35:10|344.09|342.09|344.16|342.16|344.23|342.23|344.09|342.09|27
1723739720000|2024-08-15 16:35:20|344.13|342.13|344.18|342.18|344.21|342.21|344.05|342.05|20
1723739730000|2024-08-15 16:35:30|344.19|342.19|344.11|342.11|344.19|342.19|344.09|342.09|17
1723739740000|2024-08-15 16:35:40|344.12|342.12|344.3|342.3|344.31|342.31|344.11|342.11|18
1723739750000|2024-08-15 16:35:50|344.28|342.28|344.29|342.29|344.29|342.29|344.27|342.27|11
1723739760000|2024-08-15 16:36:00|344.3|342.3|344.21|342.21|344.37|342.37|344.21|342.21|21
1723739770000|2024-08-15 16:36:10|344.2|342.2|344.22|342.22|344.22|342.22|344.2|342.2|7
1723739780000|2024-08-15 16:36:20|344.23|342.23|344.27|342.27|344.27|342.27|344.23|342.23|12
1723739790000|2024-08-15 16:36:30|344.26|342.26|344.24|342.24|344.27|342.27|344.24|342.24|9
1723739800000|2024-08-15 16:36:40|344.23|342.23|344.32|342.32|344.32|342.32|344.22|342.22|16
1723739810000|2024-08-15 16:36:50|344.36|342.36|344.52|342.52|344.52|342.52|344.36|342.36|15
1723739820000|2024-08-15 16:37:00|344.53|342.53|344.56|342.56|344.56|342.56|344.51|342.51|6
1723739830000|2024-08-15 16:37:10|344.58|342.58|344.61|342.61|344.63|342.63|344.58|342.58|13
1723739840000|2024-08-15 16:37:20|344.62|342.62|344.6|342.6|344.64|342.64|344.59|342.59|15
1723739850000|2024-08-15 16:37:30|344.6|342.6|344.61|342.61|344.64|342.64|344.6|342.6|7
1723739860000|2024-08-15 16:37:40|344.59|342.59|344.54|342.54|344.61|342.61|344.52|342.52|13
1723739870000|2024-08-15 16:37:50|344.53|342.53|344.35|342.35|344.53|342.53|344.35|342.35|13
1723739880000|2024-08-15 16:38:00|344.34|342.34|344.28|342.28|344.34|342.34|344.28|342.28|12
1723739890000|2024-08-15 16:38:10|344.29|342.29|344.3|342.3|344.32|342.32|344.29|342.29|12
1723739900000|2024-08-15 16:38:20|344.31|342.31|344.3|342.3|344.31|342.31|344.29|342.29|14
1723739910000|2024-08-15 16:38:30|344.29|342.29|344.32|342.32|344.35|342.35|344.29|342.29|18
1723739920000|2024-08-15 16:38:40|344.31|342.31|344.28|342.28|344.31|342.31|344.28|342.28|11
1723739930000|2024-08-15 16:38:50|344.32|342.32|344.37|342.37|344.39|342.39|344.3|342.3|22
1723739940000|2024-08-15 16:39:00|344.4|342.4|344.42|342.42|344.42|342.42|344.37|342.37|24
1723739950000|2024-08-15 16:39:10|344.41|342.41|344.41|342.41|344.42|342.42|344.4|342.4|5
1723739960000|2024-08-15 16:39:20|344.46|342.46|344.47|342.47|344.47|342.47|344.43|342.43|8
1723739970000|2024-08-15 16:39:30|344.45|342.45|344.6|342.6|344.6|342.6|344.44|342.44|15
1723739980000|2024-08-15 16:39:40|344.59|342.59|344.6|342.6|344.6|342.6|344.59|342.59|2
1723739990000|2024-08-15 16:39:50|344.55|342.55|344.53|342.53|344.59|342.59|344.52|342.52|10
1723740000000|2024-08-15 16:40:00|344.52|342.52|344.58|342.58|344.6|342.6|344.52|342.52|19
1723740010000|2024-08-15 16:40:10|344.59|342.59|344.63|342.63|344.63|342.63|344.59|342.59|5
1723740020000|2024-08-15 16:40:20|344.57|342.57|344.58|342.58|344.59|342.59|344.57|342.57|8
1723740030000|2024-08-15 16:40:30|344.56|342.56|344.55|342.55|344.58|342.58|344.54|342.54|7
1723740040000|2024-08-15 16:40:40|344.54|342.54|344.44|342.44|344.56|342.56|344.42|342.42|18
1723740050000|2024-08-15 16:40:50|344.43|342.43|344.47|342.47|344.47|342.47|344.42|342.42|11
1723740060000|2024-08-15 16:41:00|344.48|342.48|344.4|342.4|344.49|342.49|344.4|342.4|15
1723740070000|2024-08-15 16:41:10|344.41|342.41|344.29|342.29|344.41|342.41|344.28|342.28|18
1723740080000|2024-08-15 16:41:20|344.28|342.28|344.23|342.23|344.28|342.28|344.22|342.22|16
1723740090000|2024-08-15 16:41:30|344.22|342.22|344.21|342.21|344.26|342.26|344.18|342.18|19
1723740100000|2024-08-15 16:41:40|344.2|342.2|344.17|342.17|344.25|342.25|344.17|342.17|15
1723740110000|2024-08-15 16:41:50|344.16|342.16|344.14|342.14|344.19|342.19|344.14|342.14|21
1723740120000|2024-08-15 16:42:00|344.19|342.19|344.2|342.2|344.21|342.21|344.16|342.16|11
1723740130000|2024-08-15 16:42:10|344.21|342.21|344.13|342.13|344.23|342.23|344.08|342.08|21
1723740140000|2024-08-15 16:42:20|344.12|342.12|344.06|342.06|344.12|342.12|344.04|342.04|19
1723740150000|2024-08-15 16:42:30|344.05|342.05|344.1|342.1|344.13|342.13|344.05|342.05|11
1723740160000|2024-08-15 16:42:40|344.12|342.12|344.02|342.02|344.12|342.12|344|342|13
1723740170000|2024-08-15 16:42:50|344.01|342.01|343.96|341.96|344.06|342.06|343.95|341.95|18
1723740180000|2024-08-15 16:43:00|343.95|341.95|343.88|341.88|344|342|343.88|341.88|23
1723740190000|2024-08-15 16:43:10|343.89|341.89|343.94|341.94|343.95|341.95|343.89|341.89|9
1723740200000|2024-08-15 16:43:20|344.01|342.01|344.03|342.03|344.12|342.12|344.01|342.01|25
1723740210000|2024-08-15 16:43:30|344.02|342.02|344.1|342.1|344.11|342.11|344.02|342.02|8
1723740220000|2024-08-15 16:43:40|344.09|342.09|344.06|342.06|344.1|342.1|344.04|342.04|18
1723740230000|2024-08-15 16:43:50|344.05|342.05|344.11|342.11|344.11|342.11|344.04|342.04|16
1723740240000|2024-08-15 16:44:00|344.09|342.09|344.03|342.03|344.13|342.13|344.02|342.02|26
1723740250000|2024-08-15 16:44:10|344.05|342.05|344.09|342.09|344.11|342.11|344.05|342.05|16
1723740260000|2024-08-15 16:44:20|344.08|342.08|344.09|342.09|344.11|342.11|344|342|19
1723740270000|2024-08-15 16:44:30|344.11|342.11|344.1|342.1|344.12|342.12|344.07|342.07|11
1723740280000|2024-08-15 16:44:40|344.09|342.09|344.09|342.09|344.11|342.11|344.08|342.08|9
1723740290000|2024-08-15 16:44:50|344.08|342.08|344.09|342.09|344.12|342.12|344.08|342.08|12
1723740300000|2024-08-15 16:45:00|344.1|342.1|344.08|342.08|344.1|342.1|344.07|342.07|15
1723740310000|2024-08-15 16:45:10|344.07|342.07|343.62|341.62|344.08|342.08|343.62|341.62|17
1723740320000|2024-08-15 16:45:20|343.63|341.63|343.5|341.5|343.63|341.63|343.5|341.5|24
1723740330000|2024-08-15 16:45:30|343.49|341.49|343.45|341.45|343.51|341.51|343.45|341.45|22
1723740340000|2024-08-15 16:45:40|343.46|341.46|343.73|341.73|343.76|341.76|343.45|341.45|18
1723740350000|2024-08-15 16:45:50|343.72|341.72|343.73|341.73|343.78|341.78|343.72|341.72|16
1723740360000|2024-08-15 16:46:00|343.75|341.75|343.74|341.74|343.78|341.78|343.7|341.7|20
1723740370000|2024-08-15 16:46:10|343.75|341.75|343.71|341.71|343.77|341.77|343.66|341.66|21
1723740380000|2024-08-15 16:46:20|343.7|341.7|343.65|341.65|343.7|341.7|343.62|341.62|13
1723740390000|2024-08-15 16:46:30|343.66|341.66|343.69|341.69|343.69|341.69|343.66|341.66|4
1723740400000|2024-08-15 16:46:40|343.7|341.7|343.93|341.93|343.93|341.93|343.7|341.7|7
1723740410000|2024-08-15 16:46:50|343.94|341.94|343.94|341.94|343.98|341.98|343.92|341.92|16
1723740420000|2024-08-15 16:47:00|343.96|341.96|343.93|341.93|343.98|341.98|343.91|341.91|16
1723740430000|2024-08-15 16:47:10|343.88|341.88|343.75|341.75|343.88|341.88|343.73|341.73|17
1723740440000|2024-08-15 16:47:20|343.76|341.76|343.51|341.51|343.76|341.76|343.51|341.51|23
1723740450000|2024-08-15 16:47:30|343.46|341.46|343.44|341.44|343.5|341.5|343.43|341.43|17
1723740460000|2024-08-15 16:47:40|343.43|341.43|343.58|341.58|343.64|341.64|343.42|341.42|18
1723740470000|2024-08-15 16:47:50|343.57|341.57|343.64|341.64|343.64|341.64|343.47|341.47|21
1723740480000|2024-08-15 16:48:00|343.65|341.65|343.68|341.68|343.71|341.71|343.62|341.62|13
1723740490000|2024-08-15 16:48:10|343.69|341.69|343.72|341.72|343.74|341.74|343.69|341.69|12
1723740500000|2024-08-15 16:48:20|343.73|341.73|343.78|341.78|343.78|341.78|343.73|341.73|6
1723740510000|2024-08-15 16:48:30|343.74|341.74|343.83|341.83|343.84|341.84|343.7|341.7|13
1723740520000|2024-08-15 16:48:40|343.85|341.85|343.73|341.73|343.85|341.85|343.73|341.73|18
1723740530000|2024-08-15 16:48:50|343.72|341.72|343.53|341.53|343.72|341.72|343.49|341.49|22
1723740540000|2024-08-15 16:49:00|343.54|341.54|343.53|341.53|343.58|341.58|343.49|341.49|20
1723740550000|2024-08-15 16:49:10|343.54|341.54|343.46|341.46|343.54|341.54|343.43|341.43|18
1723740560000|2024-08-15 16:49:20|343.44|341.44|343.43|341.43|343.45|341.45|343.43|341.43|8
1723740570000|2024-08-15 16:49:30|343.44|341.44|343.46|341.46|343.46|341.46|343.43|341.43|7
1723740580000|2024-08-15 16:49:40|343.47|341.47|343.49|341.49|343.51|341.51|343.47|341.47|10
1723740590000|2024-08-15 16:49:50|343.48|341.48|343.63|341.63|343.63|341.63|343.48|341.48|6
1723740600000|2024-08-15 16:50:00|343.65|341.65|343.69|341.69|343.69|341.69|343.65|341.65|18
1723740610000|2024-08-15 16:50:10|343.7|341.7|343.86|341.86|343.86|341.86|343.7|341.7|21
1723740620000|2024-08-15 16:50:20|343.85|341.85|343.8|341.8|343.86|341.86|343.8|341.8|20
1723740630000|2024-08-15 16:50:30|343.79|341.79|343.79|341.79|343.83|341.83|343.73|341.73|24
1723740640000|2024-08-15 16:50:40|343.83|341.83|343.76|341.76|343.85|341.85|343.71|341.71|22
1723740650000|2024-08-15 16:50:50|343.77|341.77|343.68|341.68|343.77|341.77|343.67|341.67|17
1723740660000|2024-08-15 16:51:00|343.7|341.7|343.96|341.96|343.96|341.96|343.7|341.7|15
1723740670000|2024-08-15 16:51:10|343.97|341.97|343.96|341.96|344.03|342.03|343.9|341.9|25
1723740680000|2024-08-15 16:51:20|343.95|341.95|343.87|341.87|343.95|341.95|343.86|341.86|20
1723740690000|2024-08-15 16:51:30|343.86|341.86|343.84|341.84|343.87|341.87|343.84|341.84|12
1723740700000|2024-08-15 16:51:40|343.78|341.78|343.85|341.85|343.87|341.87|343.78|341.78|21
1723740710000|2024-08-15 16:51:50|343.86|341.86|343.88|341.88|343.88|341.88|343.85|341.85|7
1723740720000|2024-08-15 16:52:00|343.86|341.86|343.76|341.76|343.88|341.88|343.76|341.76|14
1723740730000|2024-08-15 16:52:10|343.77|341.77|343.73|341.73|343.78|341.78|343.73|341.73|14
1723740740000|2024-08-15 16:52:20|343.74|341.74|343.65|341.65|343.74|341.74|343.65|341.65|10
1723740750000|2024-08-15 16:52:30|343.66|341.66|343.65|341.65|343.69|341.69|343.65|341.65|9
1723740760000|2024-08-15 16:52:40|343.64|341.64|343.65|341.65|343.65|341.65|343.61|341.61|6
1723740770000|2024-08-15 16:52:50|343.64|341.64|343.65|341.65|343.67|341.67|343.63|341.63|11
1723740780000|2024-08-15 16:53:00|343.66|341.66|343.69|341.69|343.69|341.69|343.65|341.65|7
1723740790000|2024-08-15 16:53:10|343.7|341.7|343.72|341.72|343.72|341.72|343.69|341.69|7
1723740800000|2024-08-15 16:53:20|343.73|341.73|343.7|341.7|343.73|341.73|343.69|341.69|8
1723740810000|2024-08-15 16:53:30|343.69|341.69|343.69|341.69|343.71|341.71|343.69|341.69|8
1723740820000|2024-08-15 16:53:40|343.67|341.67|343.67|341.67|343.68|341.68|343.67|341.67|3
1723740830000|2024-08-15 16:53:50|343.66|341.66|343.63|341.63|343.66|341.66|343.63|341.63|4
1723740840000|2024-08-15 16:54:00|343.62|341.62|343.59|341.59|343.62|341.62|343.49|341.49|19
1723740850000|2024-08-15 16:54:10|343.6|341.6|343.65|341.65|343.65|341.65|343.59|341.59|12
1723740860000|2024-08-15 16:54:20|343.64|341.64|343.62|341.62|343.65|341.65|343.61|341.61|10
1723740870000|2024-08-15 16:54:30|343.61|341.61|343.62|341.62|343.65|341.65|343.6|341.6|12
1723740880000|2024-08-15 16:54:40|343.64|341.64|343.62|341.62|343.66|341.66|343.61|341.61|8
1723740890000|2024-08-15 16:54:50|343.61|341.61|343.63|341.63|343.64|341.64|343.61|341.61|9
1723740900000|2024-08-15 16:55:00|343.62|341.62|343.66|341.66|343.66|341.66|343.61|341.61|12
1723740910000|2024-08-15 16:55:10|343.67|341.67|343.69|341.69|343.69|341.69|343.65|341.65|7
1723740920000|2024-08-15 16:55:20|343.67|341.67|343.69|341.69|343.74|341.74|343.67|341.67|9
1723740930000|2024-08-15 16:55:30|343.68|341.68|343.67|341.67|343.71|341.71|343.67|341.67|7
1723740940000|2024-08-15 16:55:40|343.68|341.68|343.7|341.7|343.74|341.74|343.67|341.67|12
1723740950000|2024-08-15 16:55:50|343.71|341.71|343.73|341.73|343.75|341.75|343.7|341.7|16
1723740960000|2024-08-15 16:56:00|343.69|341.69|343.63|341.63|343.69|341.69|343.62|341.62|6
1723740970000|2024-08-15 16:56:10|343.64|341.64|343.72|341.72|343.72|341.72|343.64|341.64|18
1723740980000|2024-08-15 16:56:20|343.73|341.73|343.72|341.72|343.77|341.77|343.7|341.7|8
1723740990000|2024-08-15 16:56:30|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|1
1723741000000|2024-08-15 16:56:40|343.71|341.71|343.72|341.72|343.72|341.72|343.71|341.71|2
1723741010000|2024-08-15 16:56:50|343.7|341.7|343.8|341.8|343.8|341.8|343.7|341.7|5
1723741020000|2024-08-15 16:57:00|343.81|341.81|344.28|342.28|344.43|342.43|343.81|341.81|29
1723741030000|2024-08-15 16:57:10|344.27|342.27|344.27|342.27|344.27|342.27|344.27|342.27|1
1723741060000|2024-08-15 16:57:40|344.13|342.13|344|342|344.13|342.13|343.95|341.95|12
1723741070000|2024-08-15 16:57:50|344.02|342.02|344.11|342.11|344.11|342.11|343.99|341.99|16
1723741080000|2024-08-15 16:58:00|344.1|342.1|344.04|342.04|344.1|342.1|344.04|342.04|6
1723741100000|2024-08-15 16:58:20|344.02|342.02|344.01|342.01|344.02|342.02|344|342|10
1723741110000|2024-08-15 16:58:30|344.02|342.02|343.97|341.97|344.03|342.03|343.96|341.96|6
1723741120000|2024-08-15 16:58:40|343.99|341.99|343.96|341.96|344|342|343.95|341.95|11
1723741130000|2024-08-15 16:58:50|343.95|341.95|343.97|341.97|343.98|341.98|343.95|341.95|14
1723741140000|2024-08-15 16:59:00|343.96|341.96|343.97|341.97|344|342|343.95|341.95|12
1723741150000|2024-08-15 16:59:10|343.98|341.98|344.02|342.02|344.02|342.02|343.98|341.98|8
1723741160000|2024-08-15 16:59:20|344.01|342.01|344.02|342.02|344.02|342.02|344.01|342.01|2
1723741170000|2024-08-15 16:59:30|344.03|342.03|344.01|342.01|344.08|342.08|344.01|342.01|14
1723741180000|2024-08-15 16:59:40|344.02|342.02|344.08|342.08|344.1|342.1|344.02|342.02|15
1723741190000|2024-08-15 16:59:50|344.09|342.09|344.09|342.09|344.1|342.1|344.08|342.08|12
1723741200000|2024-08-15 17:00:00|344.1|342.1|344.14|342.14|344.14|342.14|344.1|342.1|3
1723741210000|2024-08-15 17:00:10|344.13|342.13|344.2|342.2|344.2|342.2|344.13|342.13|12
1723741220000|2024-08-15 17:00:20|344.21|342.21|344.22|342.22|344.24|342.24|344.21|342.21|13
1723741230000|2024-08-15 17:00:30|344.2|342.2|344.25|342.25|344.25|342.25|344.19|342.19|11
1723741240000|2024-08-15 17:00:40|344.26|342.26|344.26|342.26|344.28|342.28|344.26|342.26|6
1723741250000|2024-08-15 17:00:50|344.18|342.18|344.2|342.2|344.2|342.2|344.17|342.17|9
1723741260000|2024-08-15 17:01:00|344.21|342.21|344.18|342.18|344.21|342.21|344.18|342.18|5
1723741270000|2024-08-15 17:01:10|344.19|342.19|344.18|342.18|344.19|342.19|344.17|342.17|7
1723741280000|2024-08-15 17:01:20|344.17|342.17|344.21|342.21|344.21|342.21|344.16|342.16|16
1723741290000|2024-08-15 17:01:30|344.22|342.22|344.2|342.2|344.24|342.24|344.18|342.18|13
1723741300000|2024-08-15 17:01:40|344.19|342.19|344.23|342.23|344.24|342.24|344.19|342.19|10
1723741310000|2024-08-15 17:01:50|344.24|342.24|344.31|342.31|344.31|342.31|344.24|342.24|11
1723741320000|2024-08-15 17:02:00|344.33|342.33|344.34|342.34|344.36|342.36|344.33|342.33|12
1723741330000|2024-08-15 17:02:10|344.35|342.35|344.33|342.33|344.35|342.35|344.33|342.33|4
1723741340000|2024-08-15 17:02:20|344.35|342.35|344.33|342.33|344.35|342.35|344.33|342.33|7
1723741350000|2024-08-15 17:02:30|344.34|342.34|344.32|342.32|344.34|342.34|344.32|342.32|3
1723741360000|2024-08-15 17:02:40|344.25|342.25|344.23|342.23|344.26|342.26|344.23|342.23|7
1723741370000|2024-08-15 17:02:50|344.24|342.24|344.32|342.32|344.33|342.33|344.24|342.24|10
1723741380000|2024-08-15 17:03:00|344.33|342.33|344.32|342.32|344.33|342.33|344.31|342.31|6
1723741390000|2024-08-15 17:03:10|344.31|342.31|344.32|342.32|344.32|342.32|344.31|342.31|2
1723741400000|2024-08-15 17:03:20|344.29|342.29|344.25|342.25|344.29|342.29|344.25|342.25|3
1723741410000|2024-08-15 17:03:30|344.24|342.24|344.29|342.29|344.31|342.31|344.24|342.24|14
1723741420000|2024-08-15 17:03:40|344.3|342.3|344.24|342.24|344.3|342.3|344.24|342.24|7
1723741430000|2024-08-15 17:03:50|344.25|342.25|344.22|342.22|344.26|342.26|344.22|342.22|7
1723741440000|2024-08-15 17:04:00|344.2|342.2|344.12|342.12|344.2|342.2|344.12|342.12|5
1723741450000|2024-08-15 17:04:10|344.13|342.13|344.11|342.11|344.13|342.13|344.11|342.11|5
1723741460000|2024-08-15 17:04:20|344.05|342.05|343.84|341.84|344.05|342.05|343.84|341.84|17
1723741470000|2024-08-15 17:04:30|343.88|341.88|343.86|341.86|343.88|341.88|343.86|341.86|3
1723741480000|2024-08-15 17:04:40|344.02|342.02|344.03|342.03|344.04|342.04|344.01|342.01|6
1723741490000|2024-08-15 17:04:50|344.02|342.02|344.01|342.01|344.02|342.02|343.99|341.99|16
1723741500000|2024-08-15 17:05:00|344.02|342.02|344.04|342.04|344.04|342.04|344.02|342.02|5
1723741510000|2024-08-15 17:05:10|344.03|342.03|344.04|342.04|344.07|342.07|344.03|342.03|17
1723741520000|2024-08-15 17:05:20|344.03|342.03|343.97|341.97|344.03|342.03|343.96|341.96|17
1723741530000|2024-08-15 17:05:30|343.98|341.98|343.99|341.99|344.01|342.01|343.97|341.97|7
1723741540000|2024-08-15 17:05:40|343.98|341.98|343.96|341.96|344|342|343.96|341.96|12
1723741550000|2024-08-15 17:05:50|343.95|341.95|343.96|341.96|343.99|341.99|343.95|341.95|15
1723741560000|2024-08-15 17:06:00|343.97|341.97|343.81|341.81|343.98|341.98|343.76|341.76|17
1723741570000|2024-08-15 17:06:10|343.82|341.82|343.86|341.86|343.86|341.86|343.75|341.75|18
1723741580000|2024-08-15 17:06:20|343.85|341.85|344.07|342.07|344.11|342.11|343.84|341.84|18
1723741590000|2024-08-15 17:06:30|344.06|342.06|344.03|342.03|344.06|342.06|344.03|342.03|7
1723741600000|2024-08-15 17:06:40|344.06|342.06|344.05|342.05|344.06|342.06|344.03|342.03|17
1723741610000|2024-08-15 17:06:50|344.04|342.04|343.94|341.94|344.04|342.04|343.88|341.88|17
1723741620000|2024-08-15 17:07:00|343.95|341.95|343.98|341.98|344.06|342.06|343.95|341.95|17
1723741630000|2024-08-15 17:07:10|343.95|341.95|343.84|341.84|343.96|341.96|343.83|341.83|15
1723741640000|2024-08-15 17:07:20|343.83|341.83|343.9|341.9|343.94|341.94|343.83|341.83|22
1723741650000|2024-08-15 17:07:30|343.88|341.88|343.74|341.74|343.9|341.9|343.74|341.74|19
1723741660000|2024-08-15 17:07:40|343.73|341.73|344.08|342.08|344.09|342.09|343.7|341.7|23
1723741670000|2024-08-15 17:07:50|344.06|342.06|344.1|342.1|344.11|342.11|344.06|342.06|10
1723741680000|2024-08-15 17:08:00|344.11|342.11|344.13|342.13|344.13|342.13|344.04|342.04|18
1723741690000|2024-08-15 17:08:10|344.12|342.12|343.69|341.69|344.12|342.12|343.66|341.66|24
1723741700000|2024-08-15 17:08:20|343.68|341.68|343.68|341.68|343.71|341.71|343.67|341.67|14
1723741710000|2024-08-15 17:08:30|343.67|341.67|343.74|341.74|343.74|341.74|343.52|341.52|20
1723741720000|2024-08-15 17:08:40|343.73|341.73|343.73|341.73|343.74|341.74|343.69|341.69|18
1723741730000|2024-08-15 17:08:50|343.72|341.72|343.75|341.75|343.76|341.76|343.7|341.7|11
1723741740000|2024-08-15 17:09:00|343.74|341.74|343.7|341.7|343.75|341.75|343.69|341.69|13
1723741750000|2024-08-15 17:09:10|343.69|341.69|343.74|341.74|343.76|341.76|343.69|341.69|18
1723741760000|2024-08-15 17:09:20|343.75|341.75|343.81|341.81|343.87|341.87|343.72|341.72|17
1723741770000|2024-08-15 17:09:30|343.8|341.8|343.86|341.86|343.86|341.86|343.8|341.8|12
1723741780000|2024-08-15 17:09:40|343.85|341.85|343.61|341.61|343.87|341.87|343.61|341.61|23
1723741790000|2024-08-15 17:09:50|343.6|341.6|343.56|341.56|343.6|341.6|343.52|341.52|19
1723741800000|2024-08-15 17:10:00|343.55|341.55|343.61|341.61|343.62|341.62|343.41|341.41|22
1723741810000|2024-08-15 17:10:10|343.62|341.62|343.74|341.74|343.74|341.74|343.62|341.62|20
1723741820000|2024-08-15 17:10:20|343.75|341.75|343.7|341.7|343.76|341.76|343.7|341.7|10
1723741830000|2024-08-15 17:10:30|343.69|341.69|343.68|341.68|343.69|341.69|343.68|341.68|4
1723741840000|2024-08-15 17:10:40|343.57|341.57|343.47|341.47|343.64|341.64|343.47|341.47|17
1723741850000|2024-08-15 17:10:50|343.38|341.38|343.43|341.43|343.46|341.46|343.36|341.36|17
1723741860000|2024-08-15 17:11:00|343.44|341.44|343.64|341.64|343.65|341.65|343.44|341.44|21
1723741870000|2024-08-15 17:11:10|343.63|341.63|343.64|341.64|343.65|341.65|343.62|341.62|9
1723741880000|2024-08-15 17:11:20|343.65|341.65|343.69|341.69|343.76|341.76|343.65|341.65|14
1723741890000|2024-08-15 17:11:30|343.7|341.7|343.75|341.75|343.76|341.76|343.68|341.68|16
1723741900000|2024-08-15 17:11:40|343.76|341.76|343.8|341.8|343.8|341.8|343.73|341.73|13
1723741910000|2024-08-15 17:11:50|343.84|341.84|343.91|341.91|343.91|341.91|343.82|341.82|12
1723741920000|2024-08-15 17:12:00|343.92|341.92|343.93|341.93|344.06|342.06|343.92|341.92|15
1723741930000|2024-08-15 17:12:10|343.91|341.91|343.75|341.75|343.91|341.91|343.75|341.75|16
1723741940000|2024-08-15 17:12:20|343.77|341.77|343.75|341.75|343.78|341.78|343.73|341.73|17
1723741950000|2024-08-15 17:12:30|343.74|341.74|343.8|341.8|343.81|341.81|343.74|341.74|11
1723741960000|2024-08-15 17:12:40|343.78|341.78|343.7|341.7|343.78|341.78|343.69|341.69|15
1723741970000|2024-08-15 17:12:50|343.71|341.71|343.7|341.7|343.72|341.72|343.69|341.69|15
1723741980000|2024-08-15 17:13:00|343.69|341.69|343.44|341.44|343.69|341.69|343.44|341.44|16
1723741990000|2024-08-15 17:13:10|343.43|341.43|343.34|341.34|343.43|341.43|343.34|341.34|16
1723742000000|2024-08-15 17:13:20|343.35|341.35|343.34|341.34|343.35|341.35|343.33|341.33|7
1723742010000|2024-08-15 17:13:30|343.36|341.36|343.47|341.47|343.47|341.47|343.35|341.35|16
1723742020000|2024-08-15 17:13:40|343.54|341.54|343.53|341.53|343.61|341.61|343.53|341.53|16
1723742030000|2024-08-15 17:13:50|343.52|341.52|343.48|341.48|343.52|341.52|343.46|341.46|13
1723742040000|2024-08-15 17:14:00|343.49|341.49|343.68|341.68|343.71|341.71|343.49|341.49|17
1723742050000|2024-08-15 17:14:10|343.67|341.67|343.64|341.64|343.67|341.67|343.64|341.64|9
1723742060000|2024-08-15 17:14:20|343.63|341.63|343.69|341.69|343.7|341.7|343.59|341.59|15
1723742070000|2024-08-15 17:14:30|343.7|341.7|343.75|341.75|343.76|341.76|343.7|341.7|9
1723742080000|2024-08-15 17:14:40|343.76|341.76|343.74|341.74|343.76|341.76|343.74|341.74|13
1723742090000|2024-08-15 17:14:50|343.75|341.75|343.79|341.79|343.79|341.79|343.74|341.74|7
1723742100000|2024-08-15 17:15:00|343.8|341.8|343.71|341.71|343.8|341.8|343.7|341.7|10
1723742110000|2024-08-15 17:15:10|343.74|341.74|343.95|341.95|343.95|341.95|343.74|341.74|14
1723742120000|2024-08-15 17:15:20|343.96|341.96|344.01|342.01|344.27|342.27|343.96|341.96|20
1723742130000|2024-08-15 17:15:30|343.9|341.9|343.84|341.84|343.9|341.9|343.84|341.84|9
1723742140000|2024-08-15 17:15:40|343.73|341.73|343.69|341.69|343.73|341.73|343.55|341.55|25
1723742150000|2024-08-15 17:15:50|343.67|341.67|343.69|341.69|343.72|341.72|343.66|341.66|11
1723742160000|2024-08-15 17:16:00|343.7|341.7|343.43|341.43|343.7|341.7|343.4|341.4|23
1723742170000|2024-08-15 17:16:10|343.45|341.45|343.47|341.47|343.5|341.5|343.45|341.45|9
1723742180000|2024-08-15 17:16:20|343.5|341.5|343.78|341.78|343.78|341.78|343.5|341.5|27
1723742190000|2024-08-15 17:16:30|343.77|341.77|343.78|341.78|343.79|341.79|343.74|341.74|17
1723742200000|2024-08-15 17:16:40|343.79|341.79|343.77|341.77|343.79|341.79|343.76|341.76|19
1723742210000|2024-08-15 17:16:50|343.78|341.78|343.72|341.72|343.78|341.78|343.71|341.71|17
1723742220000|2024-08-15 17:17:00|343.73|341.73|343.49|341.49|343.74|341.74|343.48|341.48|21
1723742230000|2024-08-15 17:17:10|343.51|341.51|343.54|341.54|343.59|341.59|343.51|341.51|15
1723742240000|2024-08-15 17:17:20|343.52|341.52|343.51|341.51|343.59|341.59|343.49|341.49|19
1723742250000|2024-08-15 17:17:30|343.5|341.5|343.59|341.59|343.61|341.61|343.5|341.5|23
1723742260000|2024-08-15 17:17:40|343.58|341.58|343.5|341.5|343.59|341.59|343.5|341.5|8
1723742270000|2024-08-15 17:17:50|343.49|341.49|343.56|341.56|343.56|341.56|343.48|341.48|8
1723742280000|2024-08-15 17:18:00|343.55|341.55|343.69|341.69|343.69|341.69|343.53|341.53|13
1723742290000|2024-08-15 17:18:10|343.72|341.72|343.68|341.68|343.79|341.79|343.68|341.68|13
1723742300000|2024-08-15 17:18:20|343.69|341.69|343.54|341.54|343.69|341.69|343.52|341.52|10
1723742310000|2024-08-15 17:18:30|343.53|341.53|343.4|341.4|343.53|341.53|343.39|341.39|9
1723742320000|2024-08-15 17:18:40|343.41|341.41|343.3|341.3|343.41|341.41|343.3|341.3|9
1723742330000|2024-08-15 17:18:50|343.29|341.29|343.12|341.12|343.29|341.29|343.03|341.03|27
1723742340000|2024-08-15 17:19:00|343.13|341.13|342.98|340.98|343.16|341.16|342.86|340.86|28
1723742350000|2024-08-15 17:19:10|343.02|341.02|343.09|341.09|343.13|341.13|342.99|340.99|28
1723742360000|2024-08-15 17:19:20|343.06|341.06|342.95|340.95|343.08|341.08|342.94|340.94|26
1723742370000|2024-08-15 17:19:30|342.94|340.94|343.01|341.01|343.04|341.04|342.93|340.93|24
1723742380000|2024-08-15 17:19:40|343.03|341.03|342.94|340.94|343.04|341.04|342.93|340.93|24
1723742390000|2024-08-15 17:19:50|342.93|340.93|342.68|340.68|342.93|340.93|342.68|340.68|20
1723742400000|2024-08-15 17:20:00|342.66|340.66|342.72|340.72|342.72|340.72|342.65|340.65|22
1723742410000|2024-08-15 17:20:10|342.78|340.78|343.08|341.08|343.14|341.14|342.78|340.78|24
1723742420000|2024-08-15 17:20:20|343.12|341.12|343.03|341.03|343.13|341.13|343.03|341.03|21
1723742430000|2024-08-15 17:20:30|343.04|341.04|342.99|340.99|343.07|341.07|342.99|340.99|21
1723742440000|2024-08-15 17:20:40|343|341|343.06|341.06|343.09|341.09|343|341|12
1723742450000|2024-08-15 17:20:50|343.02|341.02|343.06|341.06|343.08|341.08|342.96|340.96|27
1723742460000|2024-08-15 17:21:00|343.05|341.05|343.2|341.2|343.2|341.2|342.99|340.99|17
1723742470000|2024-08-15 17:21:10|343.22|341.22|343.2|341.2|343.22|341.22|343.18|341.18|19
1723742480000|2024-08-15 17:21:20|343.21|341.21|343.14|341.14|343.21|341.21|343.14|341.14|13
1723742490000|2024-08-15 17:21:30|343.13|341.13|343.16|341.16|343.16|341.16|343.12|341.12|14
1723742500000|2024-08-15 17:21:40|343.14|341.14|343.22|341.22|343.24|341.24|343.13|341.13|14
1723742510000|2024-08-15 17:21:50|343.21|341.21|343.25|341.25|343.25|341.25|343.21|341.21|12
1723742520000|2024-08-15 17:22:00|343.24|341.24|343.21|341.21|343.25|341.25|343.2|341.2|18
1723742530000|2024-08-15 17:22:10|343.22|341.22|343.26|341.26|343.26|341.26|343.21|341.21|14
1723742540000|2024-08-15 17:22:20|343.27|341.27|343.5|341.5|343.52|341.52|343.27|341.27|11
1723742550000|2024-08-15 17:22:30|343.57|341.57|343.45|341.45|343.61|341.61|343.45|341.45|17
1723742560000|2024-08-15 17:22:40|343.46|341.46|343.44|341.44|343.51|341.51|343.43|341.43|14
1723742570000|2024-08-15 17:22:50|343.48|341.48|343.58|341.58|343.58|341.58|343.48|341.48|16
1723742580000|2024-08-15 17:23:00|343.62|341.62|343.65|341.65|343.65|341.65|343.62|341.62|3
1723742590000|2024-08-15 17:23:10|343.66|341.66|343.55|341.55|343.66|341.66|343.51|341.51|22
1723742600000|2024-08-15 17:23:20|343.56|341.56|343.58|341.58|343.61|341.61|343.53|341.53|15
1723742610000|2024-08-15 17:23:30|343.57|341.57|343.6|341.6|343.6|341.6|343.57|341.57|19
1723742620000|2024-08-15 17:23:40|343.59|341.59|343.52|341.52|343.6|341.6|343.52|341.52|13
1723742630000|2024-08-15 17:23:50|343.53|341.53|343.59|341.59|343.59|341.59|343.52|341.52|11
1723742640000|2024-08-15 17:24:00|343.6|341.6|344|342|344|342|343.6|341.6|20
1723742650000|2024-08-15 17:24:10|344.01|342.01|343.98|341.98|344.07|342.07|343.96|341.96|24
1723742660000|2024-08-15 17:24:20|343.97|341.97|344.01|342.01|344.02|342.02|343.97|341.97|15
1723742670000|2024-08-15 17:24:30|344|342|343.94|341.94|344|342|343.92|341.92|7
1723742680000|2024-08-15 17:24:40|343.93|341.93|343.93|341.93|343.99|341.99|343.93|341.93|13
1723742690000|2024-08-15 17:24:50|343.94|341.94|343.92|341.92|343.98|341.98|343.92|341.92|12
1723742700000|2024-08-15 17:25:00|343.91|341.91|343.84|341.84|343.91|341.91|343.78|341.78|18
1723742710000|2024-08-15 17:25:10|343.85|341.85|343.84|341.84|343.93|341.93|343.8|341.8|18
1723742720000|2024-08-15 17:25:20|343.86|341.86|343.82|341.82|343.86|341.86|343.8|341.8|17
1723742730000|2024-08-15 17:25:30|343.83|341.83|344.07|342.07|344.07|342.07|343.81|341.81|16
1723742740000|2024-08-15 17:25:40|344.11|342.11|344.06|342.06|344.11|342.11|344.06|342.06|9
1723742750000|2024-08-15 17:25:50|344.07|342.07|344.06|342.06|344.11|342.11|344.06|342.06|7
1723742760000|2024-08-15 17:26:00|344.03|342.03|344.02|342.02|344.03|342.03|343.99|341.99|8
1723742770000|2024-08-15 17:26:10|344.01|342.01|344.1|342.1|344.13|342.13|344.01|342.01|16
1723742780000|2024-08-15 17:26:20|344.09|342.09|344.17|342.17|344.18|342.18|344.09|342.09|14
1723742790000|2024-08-15 17:26:30|344.19|342.19|344.24|342.24|344.24|342.24|344.17|342.17|11
1723742800000|2024-08-15 17:26:40|344.22|342.22|344.34|342.34|344.34|342.34|344.22|342.22|8
1723742810000|2024-08-15 17:26:50|344.38|342.38|344.44|342.44|344.44|342.44|344.38|342.38|8
1723742820000|2024-08-15 17:27:00|344.47|342.47|344.53|342.53|344.55|342.55|344.47|342.47|11
1723742830000|2024-08-15 17:27:10|344.52|342.52|344.45|342.45|344.52|342.52|344.44|342.44|6
1723742840000|2024-08-15 17:27:20|344.46|342.46|344.52|342.52|344.52|342.52|344.46|342.46|10
1723742850000|2024-08-15 17:27:30|344.53|342.53|344.53|342.53|344.54|342.54|344.51|342.51|11
1723742860000|2024-08-15 17:27:40|344.54|342.54|344.7|342.7|344.71|342.71|344.54|342.54|7
1723742870000|2024-08-15 17:27:50|344.71|342.71|344.71|342.71|344.71|342.71|344.69|342.69|5
1723742880000|2024-08-15 17:28:00|344.7|342.7|344.66|342.66|344.7|342.7|344.64|342.64|5
1723742890000|2024-08-15 17:28:10|344.65|342.65|344.64|342.64|344.65|342.65|344.58|342.58|13
1723742900000|2024-08-15 17:28:20|344.66|342.66|344.76|342.76|344.76|342.76|344.66|342.66|8
1723742910000|2024-08-15 17:28:30|344.77|342.77|344.7|342.7|344.79|342.79|344.7|342.7|16
1723742920000|2024-08-15 17:28:40|344.72|342.72|344.78|342.78|344.79|342.79|344.72|342.72|11
1723742930000|2024-08-15 17:28:50|344.8|342.8|344.8|342.8|344.81|342.81|344.8|342.8|3
1723742940000|2024-08-15 17:29:00|344.82|342.82|344.81|342.81|344.83|342.83|344.8|342.8|12
1723742950000|2024-08-15 17:29:10|344.82|342.82|344.82|342.82|344.84|342.84|344.82|342.82|5
1723742960000|2024-08-15 17:29:20|344.81|342.81|344.7|342.7|344.81|342.81|344.7|342.7|5
1723742970000|2024-08-15 17:29:30|344.69|342.69|344.67|342.67|344.69|342.69|344.67|342.67|2
1723742980000|2024-08-15 17:29:40|344.68|342.68|344.67|342.67|344.73|342.73|344.67|342.67|11
1723742990000|2024-08-15 17:29:50|344.68|342.68|344.69|342.69|344.7|342.7|344.67|342.67|13
1723743000000|2024-08-15 17:30:00|344.67|342.67|344.5|342.5|344.67|342.67|344.5|342.5|10
1723743010000|2024-08-15 17:30:10|344.52|342.52|344.05|342.05|344.53|342.53|344.05|342.05|20
1723743020000|2024-08-15 17:30:20|343.99|341.99|343.94|341.94|343.99|341.99|343.83|341.83|20
1723743030000|2024-08-15 17:30:30|343.93|341.93|344.22|342.22|344.22|342.22|343.82|341.82|22
1723743040000|2024-08-15 17:30:40|344.21|342.21|343.95|341.95|344.22|342.22|343.93|341.93|13
1723743050000|2024-08-15 17:30:50|343.92|341.92|343.72|341.72|343.92|341.92|343.7|341.7|21
1723743060000|2024-08-15 17:31:00|343.71|341.71|343.79|341.79|343.91|341.91|343.7|341.7|22
1723743070000|2024-08-15 17:31:10|343.8|341.8|343.48|341.48|343.86|341.86|343.48|341.48|25
1723743080000|2024-08-15 17:31:20|343.47|341.47|343.34|341.34|343.47|341.47|343.34|341.34|27
1723743090000|2024-08-15 17:31:30|343.35|341.35|343.31|341.31|343.41|341.41|343.24|341.24|24
1723743100000|2024-08-15 17:31:40|343.32|341.32|342.79|340.79|343.32|341.32|342.59|340.59|26
1723743110000|2024-08-15 17:31:50|342.82|340.82|343.04|341.04|343.04|341.04|342.79|340.79|26
1723743120000|2024-08-15 17:32:00|343.03|341.03|343.2|341.2|343.2|341.2|343.03|341.03|30
1723743130000|2024-08-15 17:32:10|343.21|341.21|343.31|341.31|343.32|341.32|343.19|341.19|22
1723743140000|2024-08-15 17:32:20|343.3|341.3|343.22|341.22|343.3|341.3|343.13|341.13|21
1723743150000|2024-08-15 17:32:30|343.2|341.2|343.22|341.22|343.25|341.25|343.12|341.12|17
1723743160000|2024-08-15 17:32:40|343.23|341.23|343.22|341.22|343.25|341.25|343.14|341.14|26
1723743170000|2024-08-15 17:32:50|343.15|341.15|343.19|341.19|343.26|341.26|343.14|341.14|17
1723743180000|2024-08-15 17:33:00|343.2|341.2|343.13|341.13|343.24|341.24|343.03|341.03|22
1723743190000|2024-08-15 17:33:10|343.19|341.19|343.02|341.02|343.21|341.21|343.01|341.01|24
1723743200000|2024-08-15 17:33:20|342.95|340.95|343.47|341.47|343.48|341.48|342.77|340.77|25
1723743210000|2024-08-15 17:33:30|343.48|341.48|343.5|341.5|343.53|341.53|343.45|341.45|20
1723743220000|2024-08-15 17:33:40|343.48|341.48|343.87|341.87|343.91|341.91|343.48|341.48|23
1723743230000|2024-08-15 17:33:50|343.9|341.9|343.98|341.98|343.98|341.98|343.88|341.88|21
1723743240000|2024-08-15 17:34:00|343.99|341.99|343.67|341.67|344|342|343.66|341.66|19
1723743250000|2024-08-15 17:34:10|343.68|341.68|343.66|341.66|343.74|341.74|343.65|341.65|17
1723743260000|2024-08-15 17:34:20|343.65|341.65|343.66|341.66|343.77|341.77|343.65|341.65|18
1723743270000|2024-08-15 17:34:30|343.67|341.67|343.67|341.67|343.71|341.71|343.65|341.65|14
1723743280000|2024-08-15 17:34:40|343.65|341.65|343.33|341.33|343.65|341.65|343.33|341.33|15
1723743290000|2024-08-15 17:34:50|343.31|341.31|343.25|341.25|343.31|341.31|343.25|341.25|11
1723743300000|2024-08-15 17:35:00|343.24|341.24|342.9|340.9|343.24|341.24|342.89|340.89|20
1723743310000|2024-08-15 17:35:10|342.93|340.93|342.99|340.99|342.99|340.99|342.92|340.92|16
1723743320000|2024-08-15 17:35:20|343|341|342.9|340.9|343.02|341.02|342.9|340.9|11
1723743330000|2024-08-15 17:35:30|342.89|340.89|342.88|340.88|342.93|340.93|342.87|340.87|13
1723743340000|2024-08-15 17:35:40|342.9|340.9|343|341|343.01|341.01|342.9|340.9|13
1723743350000|2024-08-15 17:35:50|343.01|341.01|343.19|341.19|343.2|341.2|343.01|341.01|9
1723743360000|2024-08-15 17:36:00|343.18|341.18|343.19|341.19|343.2|341.2|343.16|341.16|18
1723743370000|2024-08-15 17:36:10|343.18|341.18|343.12|341.12|343.18|341.18|343.09|341.09|17
1723743380000|2024-08-15 17:36:20|343.09|341.09|343.09|341.09|343.09|341.09|342.98|340.98|15
1723743390000|2024-08-15 17:36:30|343.08|341.08|343.16|341.16|343.17|341.17|343.08|341.08|14
1723743400000|2024-08-15 17:36:40|343.15|341.15|343.18|341.18|343.29|341.29|343.12|341.12|24
1723743410000|2024-08-15 17:36:50|343.17|341.17|343.33|341.33|343.33|341.33|343.17|341.17|21
1723743420000|2024-08-15 17:37:00|343.32|341.32|343.22|341.22|343.34|341.34|343.18|341.18|18
1723743430000|2024-08-15 17:37:10|343.21|341.21|343.13|341.13|343.29|341.29|343.13|341.13|23
1723743440000|2024-08-15 17:37:20|343.16|341.16|343.2|341.2|343.2|341.2|343.13|341.13|13
1723743450000|2024-08-15 17:37:30|343.22|341.22|343.22|341.22|343.25|341.25|343.22|341.22|13
1723743460000|2024-08-15 17:37:40|343.16|341.16|343.09|341.09|343.18|341.18|343.09|341.09|17
1723743470000|2024-08-15 17:37:50|343.08|341.08|343.1|341.1|343.14|341.14|343.08|341.08|18
1723743480000|2024-08-15 17:38:00|343.11|341.11|343.1|341.1|343.11|341.11|343.1|341.1|4
1723743490000|2024-08-15 17:38:10|343.09|341.09|343.09|341.09|343.1|341.1|343.07|341.07|16
1723743500000|2024-08-15 17:38:20|343.08|341.08|343.12|341.12|343.14|341.14|343.07|341.07|7
1723743510000|2024-08-15 17:38:30|343.11|341.11|343.28|341.28|343.28|341.28|343.11|341.11|15
1723743520000|2024-08-15 17:38:40|343.26|341.26|343.3|341.3|343.33|341.33|343.26|341.26|11
1723743530000|2024-08-15 17:38:50|343.29|341.29|343.29|341.29|343.31|341.31|343.29|341.29|9
1723743540000|2024-08-15 17:39:00|343.31|341.31|343.4|341.4|343.41|341.41|343.29|341.29|14
1723743550000|2024-08-15 17:39:10|343.41|341.41|343.69|341.69|343.69|341.69|343.4|341.4|22
1723743560000|2024-08-15 17:39:20|343.74|341.74|343.67|341.67|343.8|341.8|343.63|341.63|14
1723743570000|2024-08-15 17:39:30|343.69|341.69|343.74|341.74|343.78|341.78|343.69|341.69|17
1723743580000|2024-08-15 17:39:40|343.73|341.73|343.98|341.98|344|342|343.7|341.7|11
1723743590000|2024-08-15 17:39:50|343.96|341.96|344.12|342.12|344.12|342.12|343.96|341.96|9
1723743600000|2024-08-15 17:40:00|344.14|342.14|344.18|342.18|344.18|342.18|344.08|342.08|15
1723743610000|2024-08-15 17:40:10|344.17|342.17|344.07|342.07|344.17|342.17|344.07|342.07|9
1723743620000|2024-08-15 17:40:20|344.02|342.02|344.02|342.02|344.02|342.02|344|342|3
1723743630000|2024-08-15 17:40:30|344.01|342.01|344.01|342.01|344.03|342.03|344|342|7
1723743640000|2024-08-15 17:40:40|344|342|343.84|341.84|344|342|343.84|341.84|13
1723743650000|2024-08-15 17:40:50|343.8|341.8|343.81|341.81|343.85|341.85|343.8|341.8|13
1723743660000|2024-08-15 17:41:00|343.83|341.83|343.85|341.85|343.86|341.86|343.75|341.75|14
1723743670000|2024-08-15 17:41:10|343.84|341.84|343.94|341.94|343.94|341.94|343.83|341.83|12
1723743680000|2024-08-15 17:41:20|343.95|341.95|343.86|341.86|343.98|341.98|343.85|341.85|10
1723743690000|2024-08-15 17:41:30|343.85|341.85|343.8|341.8|343.85|341.85|343.74|341.74|11
1723743700000|2024-08-15 17:41:40|343.79|341.79|343.75|341.75|343.79|341.79|343.74|341.74|16
1723743710000|2024-08-15 17:41:50|343.76|341.76|343.69|341.69|343.76|341.76|343.69|341.69|9
1723743720000|2024-08-15 17:42:00|343.68|341.68|343.54|341.54|343.68|341.68|343.51|341.51|12
1723743730000|2024-08-15 17:42:10|343.55|341.55|343.54|341.54|343.62|341.62|343.54|341.54|13
1723743740000|2024-08-15 17:42:20|343.53|341.53|343.42|341.42|343.55|341.55|343.42|341.42|12
1723743750000|2024-08-15 17:42:30|343.41|341.41|343.45|341.45|343.46|341.46|343.41|341.41|11
1723743760000|2024-08-15 17:42:40|343.47|341.47|343.37|341.37|343.53|341.53|343.37|341.37|20
1723743770000|2024-08-15 17:42:50|343.38|341.38|343.36|341.36|343.39|341.39|343.35|341.35|16
1723743780000|2024-08-15 17:43:00|343.4|341.4|343.38|341.38|343.45|341.45|343.37|341.37|9
1723743790000|2024-08-15 17:43:10|343.39|341.39|343.36|341.36|343.43|341.43|343.36|341.36|18
1723743800000|2024-08-15 17:43:20|343.35|341.35|343.37|341.37|343.39|341.39|343.35|341.35|8
1723743810000|2024-08-15 17:43:30|343.36|341.36|343.37|341.37|343.39|341.39|343.28|341.28|15
1723743820000|2024-08-15 17:43:40|343.38|341.38|343.44|341.44|343.46|341.46|343.37|341.37|11
1723743830000|2024-08-15 17:43:50|343.42|341.42|343.42|341.42|343.42|341.42|343.32|341.32|15
1723743840000|2024-08-15 17:44:00|343.41|341.41|343.35|341.35|343.42|341.42|343.34|341.34|11
1723743850000|2024-08-15 17:44:10|343.34|341.34|343.04|341.04|343.34|341.34|343.04|341.04|21
1723743860000|2024-08-15 17:44:20|343|341|342.99|340.99|343.05|341.05|342.96|340.96|23
1723743870000|2024-08-15 17:44:30|343.01|341.01|342.98|340.98|343.03|341.03|342.97|340.97|17
1723743880000|2024-08-15 17:44:40|342.99|340.99|343.02|341.02|343.02|341.02|342.99|340.99|5
1723743890000|2024-08-15 17:44:50|343.01|341.01|343|341|343.01|341.01|342.99|340.99|8
1723743900000|2024-08-15 17:45:00|343.01|341.01|343.17|341.17|343.19|341.19|343.01|341.01|14
1723743910000|2024-08-15 17:45:10|343.16|341.16|343.07|341.07|343.16|341.16|343.02|341.02|19
1723743920000|2024-08-15 17:45:20|343.08|341.08|343.23|341.23|343.28|341.28|343.08|341.08|20
1723743930000|2024-08-15 17:45:30|343.25|341.25|343.19|341.19|343.27|341.27|343.16|341.16|16
1723743940000|2024-08-15 17:45:40|343.18|341.18|343.16|341.16|343.18|341.18|343.03|341.03|18
1723743950000|2024-08-15 17:45:50|343.11|341.11|342.81|340.81|343.11|341.11|342.81|340.81|16
1723743960000|2024-08-15 17:46:00|342.83|340.83|342.55|340.55|342.83|340.83|342.41|340.41|19
1723743970000|2024-08-15 17:46:10|342.59|340.59|342.32|340.32|342.68|340.68|342.27|340.27|30
1723743980000|2024-08-15 17:46:20|342.3|340.3|342.31|340.31|342.37|340.37|342.26|340.26|25
1723743990000|2024-08-15 17:46:30|342.32|340.32|342.09|340.09|342.33|340.33|342.08|340.08|12
1723744000000|2024-08-15 17:46:40|342.1|340.1|342.36|340.36|342.38|340.38|342.08|340.08|19
1723744010000|2024-08-15 17:46:50|342.38|340.38|342.35|340.35|342.47|340.47|342.33|340.33|23
1723744020000|2024-08-15 17:47:00|342.36|340.36|342.43|340.43|342.45|340.45|342.32|340.32|17
1723744030000|2024-08-15 17:47:10|342.39|340.39|342.45|340.45|342.5|340.5|342.38|340.38|20
1723744040000|2024-08-15 17:47:20|342.48|340.48|342.58|340.58|342.6|340.6|342.44|340.44|19
1723744050000|2024-08-15 17:47:30|342.6|340.6|342.64|340.64|342.64|340.64|342.57|340.57|17
1723744060000|2024-08-15 17:47:40|342.65|340.65|342.67|340.67|342.69|340.69|342.63|340.63|20
1723744070000|2024-08-15 17:47:50|342.69|340.69|342.76|340.76|342.76|340.76|342.69|340.69|11
1723744080000|2024-08-15 17:48:00|342.77|340.77|343.06|341.06|343.08|341.08|342.77|340.77|19
1723744090000|2024-08-15 17:48:10|343.05|341.05|342.84|340.84|343.05|341.05|342.83|340.83|16
1723744100000|2024-08-15 17:48:20|342.86|340.86|342.87|340.87|342.9|340.9|342.86|340.86|15
1723744110000|2024-08-15 17:48:30|342.96|340.96|343|341|343|341|342.96|340.96|9
1723744120000|2024-08-15 17:48:40|343.03|341.03|342.98|340.98|343.03|341.03|342.98|340.98|14
1723744130000|2024-08-15 17:48:50|342.97|340.97|343.04|341.04|343.05|341.05|342.97|340.97|11
1723744140000|2024-08-15 17:49:00|343.06|341.06|343.17|341.17|343.19|341.19|343.06|341.06|25
1723744150000|2024-08-15 17:49:10|343.16|341.16|342.93|340.93|343.19|341.19|342.93|340.93|16
1723744160000|2024-08-15 17:49:20|342.95|340.95|342.53|340.53|342.95|340.95|342.53|340.53|14
1723744170000|2024-08-15 17:49:30|342.55|340.55|342.57|340.57|342.59|340.59|342.54|340.54|11
1723744180000|2024-08-15 17:49:40|342.58|340.58|342.63|340.63|342.65|340.65|342.57|340.57|10
1723744190000|2024-08-15 17:49:50|342.64|340.64|342.69|340.69|342.74|340.74|342.64|340.64|12
1723744200000|2024-08-15 17:50:00|342.66|340.66|342.56|340.56|342.69|340.69|342.49|340.49|17
1723744210000|2024-08-15 17:50:10|342.57|340.57|342.46|340.46|342.58|340.58|342.46|340.46|23
1723744220000|2024-08-15 17:50:20|342.45|340.45|341.97|339.97|342.45|340.45|341.95|339.95|29
1723744230000|2024-08-15 17:50:30|341.95|339.95|341.87|339.87|341.96|339.96|341.87|339.87|22
1723744240000|2024-08-15 17:50:40|341.84|339.84|341.88|339.88|341.9|339.9|341.69|339.69|24
1723744250000|2024-08-15 17:50:50|341.87|339.87|342.03|340.03|342.04|340.04|341.84|339.84|25
1723744260000|2024-08-15 17:51:00|342.04|340.04|341.76|339.76|342.04|340.04|341.69|339.69|27
1723744270000|2024-08-15 17:51:10|341.74|339.74|341.69|339.69|341.76|339.76|341.69|339.69|18
1723744280000|2024-08-15 17:51:20|341.7|339.7|341.6|339.6|341.74|339.74|341.56|339.56|23
1723744290000|2024-08-15 17:51:30|341.69|339.69|341.76|339.76|341.84|339.84|341.69|339.69|31
1723744300000|2024-08-15 17:51:40|341.77|339.77|341.76|339.76|341.85|339.85|341.75|339.75|22
1723744310000|2024-08-15 17:51:50|341.77|339.77|341.53|339.53|341.77|339.77|341.53|339.53|25
1723744320000|2024-08-15 17:52:00|341.54|339.54|341.6|339.6|341.74|339.74|341.54|339.54|27
1723744330000|2024-08-15 17:52:10|341.57|339.57|341.7|339.7|341.73|339.73|341.44|339.44|31
1723744340000|2024-08-15 17:52:20|341.75|339.75|341.8|339.8|341.81|339.81|341.75|339.75|26
1723744350000|2024-08-15 17:52:30|341.76|339.76|341.88|339.88|341.89|339.89|341.76|339.76|16
1723744360000|2024-08-15 17:52:40|341.87|339.87|341.75|339.75|341.87|339.87|341.74|339.74|14
1723744370000|2024-08-15 17:52:50|341.74|339.74|341.8|339.8|341.81|339.81|341.72|339.72|19
1723744380000|2024-08-15 17:53:00|341.81|339.81|341.89|339.89|341.89|339.89|341.81|339.81|14
1723744390000|2024-08-15 17:53:10|341.9|339.9|341.91|339.91|341.99|339.99|341.9|339.9|10
1723744400000|2024-08-15 17:53:20|341.95|339.95|341.95|339.95|341.96|339.96|341.89|339.89|21
1723744410000|2024-08-15 17:53:30|341.94|339.94|341.94|339.94|341.95|339.95|341.88|339.88|23
1723744420000|2024-08-15 17:53:40|341.93|339.93|341.93|339.93|341.94|339.94|341.91|339.91|16
1723744430000|2024-08-15 17:53:50|341.92|339.92|341.91|339.91|341.94|339.94|341.88|339.88|17
1723744440000|2024-08-15 17:54:00|341.9|339.9|341.93|339.93|342|340|341.9|339.9|15
1723744450000|2024-08-15 17:54:10|341.96|339.96|342.03|340.03|342.05|340.05|341.96|339.96|17
1723744460000|2024-08-15 17:54:20|342.02|340.02|342|340|342.02|340.02|341.97|339.97|19
1723744470000|2024-08-15 17:54:30|341.99|339.99|341.9|339.9|342|340|341.87|339.87|20
1723744480000|2024-08-15 17:54:40|341.89|339.89|341.97|339.97|341.97|339.97|341.89|339.89|12
1723744490000|2024-08-15 17:54:50|341.99|339.99|342.02|340.02|342.02|340.02|341.98|339.98|12
1723744500000|2024-08-15 17:55:00|342.01|340.01|342.06|340.06|342.1|340.1|342|340|15
1723744510000|2024-08-15 17:55:10|342.08|340.08|342.06|340.06|342.08|340.08|342.02|340.02|11
1723744520000|2024-08-15 17:55:20|342.03|340.03|341.92|339.92|342.03|340.03|341.92|339.92|3
1723744530000|2024-08-15 17:55:30|341.9|339.9|341.9|339.9|341.91|339.91|341.78|339.78|19
1723744540000|2024-08-15 17:55:40|341.91|339.91|341.95|339.95|341.95|339.95|341.91|339.91|8
1723744550000|2024-08-15 17:55:50|341.97|339.97|342.12|340.12|342.16|340.16|341.97|339.97|15
1723744560000|2024-08-15 17:56:00|342.11|340.11|342.16|340.16|342.19|340.19|342.11|340.11|13
1723744570000|2024-08-15 17:56:10|342.17|340.17|342.3|340.3|342.3|340.3|342.16|340.16|15
1723744580000|2024-08-15 17:56:20|342.31|340.31|342.35|340.35|342.35|340.35|342.3|340.3|6
1723744590000|2024-08-15 17:56:30|342.36|340.36|342.27|340.27|342.38|340.38|342.27|340.27|12
1723744600000|2024-08-15 17:56:40|342.26|340.26|342.02|340.02|342.26|340.26|342.02|340.02|9
1723744610000|2024-08-15 17:56:50|342.03|340.03|341.97|339.97|342.04|340.04|341.97|339.97|18
1723744620000|2024-08-15 17:57:00|341.96|339.96|341.89|339.89|341.96|339.96|341.88|339.88|12
1723744630000|2024-08-15 17:57:10|341.88|339.88|341.88|339.88|341.92|339.92|341.87|339.87|15
1723744640000|2024-08-15 17:57:20|341.89|339.89|341.68|339.68|341.92|339.92|341.68|339.68|25
1723744650000|2024-08-15 17:57:30|341.67|339.67|341.7|339.7|341.72|339.72|341.67|339.67|10
1723744660000|2024-08-15 17:57:40|341.57|339.57|341.54|339.54|341.62|339.62|341.48|339.48|24
1723744670000|2024-08-15 17:57:50|341.56|339.56|341.75|339.75|341.75|339.75|341.53|339.53|20
1723744680000|2024-08-15 17:58:00|341.74|339.74|341.57|339.57|341.74|339.74|341.57|339.57|17
1723744690000|2024-08-15 17:58:10|341.58|339.58|341.61|339.61|341.67|339.67|341.58|339.58|13
1723744700000|2024-08-15 17:58:20|341.63|339.63|341.58|339.58|341.69|339.69|341.58|339.58|14
1723744710000|2024-08-15 17:58:30|341.57|339.57|341.57|339.57|341.57|339.57|341.57|339.57|1
1723744720000|2024-08-15 17:58:40|341.56|339.56|341.03|339.03|341.58|339.58|341.03|339.03|19
1723744730000|2024-08-15 17:58:50|341.01|339.01|340.21|338.21|341.01|339.01|340.21|338.21|21
1723744740000|2024-08-15 17:59:00|340.24|338.24|340.06|338.06|340.48|338.48|340.06|338.06|32
1723744750000|2024-08-15 17:59:10|340.02|338.02|340.01|338.01|340.1|338.1|340.01|338.01|10
1723744760000|2024-08-15 17:59:20|340.06|338.06|340.01|338.01|340.06|338.06|340.01|338.01|3
1723744770000|2024-08-15 17:59:30|340.05|338.05|340.56|338.56|340.6|338.6|340.05|338.05|8
1723744780000|2024-08-15 17:59:40|340.29|338.29|340.46|338.46|340.52|338.52|340.29|338.29|32
1723744790000|2024-08-15 17:59:50|340.44|338.44|340.23|338.23|340.44|338.44|340.13|338.13|31
1723744800000|2024-08-15 18:00:00|340.25|338.25|339.38|337.38|340.25|338.25|339.29|337.29|18
1723744810000|2024-08-15 18:00:10|339.45|337.45|339.23|337.23|339.61|337.61|339.2|337.2|38
1723744820000|2024-08-15 18:00:20|339.27|337.27|339.03|337.03|339.27|337.27|338.68|336.68|29
1723744830000|2024-08-15 18:00:30|339.02|337.02|338.32|336.32|339.05|337.05|338.18|336.18|34
1723744840000|2024-08-15 18:00:40|338.26|336.26|337.59|335.59|338.29|336.29|337.48|335.48|35
1723744850000|2024-08-15 18:00:50|337.63|335.63|338.12|336.12|338.2|336.2|337.49|335.49|34
1723744860000|2024-08-15 18:01:00|338.06|336.06|337.83|335.83|338.21|336.21|337.5|335.5|33
1723744870000|2024-08-15 18:01:10|337.9|335.9|337.75|335.75|338.06|336.06|337.54|335.54|35
1723744880000|2024-08-15 18:01:20|337.74|335.74|337.16|335.16|337.74|335.74|337.11|335.11|19
1723744890000|2024-08-15 18:01:30|337.15|335.15|336.98|334.98|337.52|335.52|336.91|334.91|34
1723744900000|2024-08-15 18:01:40|336.97|334.97|336.23|334.23|336.97|334.97|336.23|334.23|34
1723744910000|2024-08-15 18:01:50|336.21|334.21|336.29|334.29|336.53|334.53|336.17|334.17|35
1723744920000|2024-08-15 18:02:00|336.35|334.35|336.64|334.64|336.7|334.7|336.24|334.24|34
1723744930000|2024-08-15 18:02:10|336.58|334.58|335.78|333.78|336.66|334.66|335.77|333.77|36
1723744940000|2024-08-15 18:02:20|335.82|333.82|335.42|333.42|335.82|333.82|335.06|333.06|37
1723744950000|2024-08-15 18:02:30|335.47|333.47|335.03|333.03|335.61|333.61|335.03|333.03|38
1723744960000|2024-08-15 18:02:40|334.99|332.99|334.65|332.65|335.14|333.14|334.6|332.6|32
1723744970000|2024-08-15 18:02:50|334.62|332.62|334.81|332.81|334.82|332.82|334.08|332.08|35
1723744980000|2024-08-15 18:03:00|334.82|332.82|334.82|332.82|334.9|332.9|334.62|332.62|28
1723744990000|2024-08-15 18:03:10|334.87|332.87|334.58|332.58|335.06|333.06|334.55|332.55|31
1723745000000|2024-08-15 18:03:20|334.57|332.57|333.88|331.88|334.66|332.66|333.88|331.88|22
1723745010000|2024-08-15 18:03:30|333.83|331.83|333.5|331.5|333.83|331.83|332.94|330.94|38
1723745020000|2024-08-15 18:03:40|333.36|331.36|333.32|331.32|333.53|331.53|333.05|331.05|37
1723745030000|2024-08-15 18:03:50|333.31|331.31|334.38|332.38|334.38|332.38|333.31|331.31|35
1723745040000|2024-08-15 18:04:00|334.56|332.56|335.05|333.05|335.22|333.22|334.5|332.5|32
1723745050000|2024-08-15 18:04:10|335.06|333.06|334.01|332.01|335.18|333.18|334.01|332.01|36
1723745060000|2024-08-15 18:04:20|334.05|332.05|334.73|332.73|334.73|332.73|333.99|331.99|32
1723745070000|2024-08-15 18:04:30|334.75|332.75|334.94|332.94|335.23|333.23|334.75|332.75|35
1723745080000|2024-08-15 18:04:40|334.97|332.97|335.36|333.36|335.36|333.36|334.88|332.88|24
1723745090000|2024-08-15 18:04:50|335.37|333.37|335.87|333.87|335.87|333.87|335.3|333.3|35
1723745100000|2024-08-15 18:05:00|335.81|333.81|335.01|333.01|335.81|333.81|334.97|332.97|31
1723745110000|2024-08-15 18:05:10|335.07|333.07|334.85|332.85|335.28|333.28|334.81|332.81|34
1723745120000|2024-08-15 18:05:20|334.88|332.88|336.14|334.14|336.15|334.15|334.88|332.88|33
1723745130000|2024-08-15 18:05:30|336.11|334.11|335.83|333.83|336.11|334.11|335.44|333.44|37
1723745140000|2024-08-15 18:05:40|335.85|333.85|336.26|334.26|336.27|334.27|335.85|333.85|28
1723745150000|2024-08-15 18:05:50|336.27|334.27|336.47|334.47|336.73|334.73|336.25|334.25|22
1723745160000|2024-08-15 18:06:00|336.48|334.48|336.55|334.55|336.71|334.71|336.28|334.28|38
1723745170000|2024-08-15 18:06:10|336.62|334.62|336.7|334.7|336.84|334.84|336.5|334.5|32
1723745180000|2024-08-15 18:06:20|336.72|334.72|336.1|334.1|336.73|334.73|336.08|334.08|31
1723745190000|2024-08-15 18:06:30|336.13|334.13|335.62|333.62|336.27|334.27|335.62|333.62|28
1723745200000|2024-08-15 18:06:40|335.61|333.61|335.66|333.66|335.66|333.66|335.45|333.45|25
1723745210000|2024-08-15 18:06:50|335.64|333.64|335.47|333.47|335.66|333.66|335.47|333.47|24
1723745220000|2024-08-15 18:07:00|335.46|333.46|335.71|333.71|335.78|333.78|335.43|333.43|28
1723745230000|2024-08-15 18:07:10|335.66|333.66|335.27|333.27|335.66|333.66|335.07|333.07|19
1723745240000|2024-08-15 18:07:20|335.26|333.26|335.73|333.73|335.73|333.73|335.11|333.11|26
1723745250000|2024-08-15 18:07:30|335.7|333.7|335.4|333.4|335.75|333.75|335.4|333.4|24
1723745260000|2024-08-15 18:07:40|335.39|333.39|335.66|333.66|335.78|333.78|335.38|333.38|28
1723745270000|2024-08-15 18:07:50|335.67|333.67|335.46|333.46|335.67|333.67|335.35|333.35|27
1723745280000|2024-08-15 18:08:00|335.47|333.47|335.3|333.3|335.56|333.56|335.3|333.3|29
1723745290000|2024-08-15 18:08:10|335.19|333.19|335.31|333.31|335.35|333.35|335.01|333.01|32
1723745300000|2024-08-15 18:08:20|335.28|333.28|335.31|333.31|335.34|333.34|335.13|333.13|19
1723745310000|2024-08-15 18:08:30|335.27|333.27|334.95|332.95|335.28|333.28|334.87|332.87|27
1723745320000|2024-08-15 18:08:40|334.96|332.96|335.4|333.4|335.4|333.4|334.96|332.96|24
1723745330000|2024-08-15 18:08:50|335.48|333.48|335.46|333.46|335.57|333.57|335.42|333.42|24
1723745340000|2024-08-15 18:09:00|335.47|333.47|335.08|333.08|335.47|333.47|334.99|332.99|19
1723745350000|2024-08-15 18:09:10|335.07|333.07|334.86|332.86|335.22|333.22|334.77|332.77|29
1723745360000|2024-08-15 18:09:20|334.89|332.89|334.82|332.82|335.03|333.03|334.74|332.74|28
1723745370000|2024-08-15 18:09:30|334.87|332.87|335.23|333.23|335.27|333.27|334.74|332.74|28
1723745380000|2024-08-15 18:09:40|335.22|333.22|335.37|333.37|335.38|333.38|335.18|333.18|20
1723745390000|2024-08-15 18:09:50|335.3|333.3|335.37|333.37|335.39|333.39|335.23|333.23|33
1723745400000|2024-08-15 18:10:00|335.41|333.41|334.92|332.92|335.42|333.42|334.92|332.92|30
1723745410000|2024-08-15 18:10:10|334.9|332.9|334.73|332.73|334.91|332.91|334.71|332.71|26
1723745420000|2024-08-15 18:10:20|334.72|332.72|335.33|333.33|335.33|333.33|334.71|332.71|25
1723745430000|2024-08-15 18:10:30|335.34|333.34|335.64|333.64|335.7|333.7|335.34|333.34|30
1723745440000|2024-08-15 18:10:40|335.71|333.71|335.53|333.53|335.72|333.72|335.46|333.46|30
1723745450000|2024-08-15 18:10:50|335.52|333.52|335.19|333.19|335.52|333.52|335.19|333.19|17
1723745460000|2024-08-15 18:11:00|335.2|333.2|334.75|332.75|335.21|333.21|334.75|332.75|31
1723745470000|2024-08-15 18:11:10|334.76|332.76|334.43|332.43|334.88|332.88|334.43|332.43|27
1723745480000|2024-08-15 18:11:20|334.37|332.37|334.62|332.62|334.7|332.7|334.23|332.23|30
1723745490000|2024-08-15 18:11:30|334.61|332.61|334.31|332.31|334.62|332.62|334.26|332.26|24
1723745500000|2024-08-15 18:11:40|334.3|332.3|334.27|332.27|334.34|332.34|334.18|332.18|32
1723745510000|2024-08-15 18:11:50|334.25|332.25|334.24|332.24|334.38|332.38|334.24|332.24|17
1723745520000|2024-08-15 18:12:00|334.26|332.26|333.82|331.82|334.3|332.3|333.82|331.82|21
1723745530000|2024-08-15 18:12:10|333.81|331.81|333.8|331.8|333.84|331.84|333.8|331.8|5
1723745540000|2024-08-15 18:12:20|333.75|331.75|333.4|331.4|333.75|331.75|333.37|331.37|6
1723745550000|2024-08-15 18:12:30|333.41|331.41|333.14|331.14|333.43|331.43|333.09|331.09|30
1723745560000|2024-08-15 18:12:40|333.03|331.03|332.99|330.99|333.03|331.03|332.8|330.8|19
1723745570000|2024-08-15 18:12:50|333|331|333.38|331.38|333.57|331.57|333|331|30
1723745580000|2024-08-15 18:13:00|333.41|331.41|334.39|332.39|334.39|332.39|333.41|331.41|33
1723745590000|2024-08-15 18:13:10|334.4|332.4|334.26|332.26|334.4|332.4|333.84|331.84|30
1723745600000|2024-08-15 18:13:20|334.24|332.24|334.5|332.5|334.57|332.57|334.21|332.21|22
1723745610000|2024-08-15 18:13:30|334.49|332.49|334.55|332.55|334.59|332.59|334.38|332.38|23
1723745620000|2024-08-15 18:13:40|334.53|332.53|334.52|332.52|334.53|332.53|334.46|332.46|14
1723745630000|2024-08-15 18:13:50|334.53|332.53|334.38|332.38|334.53|332.53|334.38|332.38|18
1723745640000|2024-08-15 18:14:00|334.41|332.41|334.42|332.42|334.46|332.46|334.38|332.38|21
1723745650000|2024-08-15 18:14:10|334.41|332.41|334.07|332.07|334.41|332.41|333.9|331.9|22
1723745660000|2024-08-15 18:14:20|334.1|332.1|333.89|331.89|334.31|332.31|333.89|331.89|30
1723745670000|2024-08-15 18:14:30|333.9|331.9|333.64|331.64|333.99|331.99|333.64|331.64|26
1723745680000|2024-08-15 18:14:40|333.68|331.68|334.21|332.21|334.26|332.26|333.68|331.68|32
1723745690000|2024-08-15 18:14:50|334.17|332.17|333.97|331.97|334.26|332.26|333.97|331.97|22
1723745700000|2024-08-15 18:15:00|333.96|331.96|334.21|332.21|334.21|332.21|333.87|331.87|32
1723745710000|2024-08-15 18:15:10|334.3|332.3|334.95|332.95|335.02|333.02|334.27|332.27|26
1723745720000|2024-08-15 18:15:20|335.06|333.06|334.95|332.95|335.15|333.15|334.95|332.95|32
1723745730000|2024-08-15 18:15:30|334.92|332.92|334.39|332.39|334.98|332.98|334.39|332.39|14
1723745740000|2024-08-15 18:15:40|334.3|332.3|334.67|332.67|334.67|332.67|334.25|332.25|23
1723745750000|2024-08-15 18:15:50|334.64|332.64|334.38|332.38|334.71|332.71|334.38|332.38|28
1723745760000|2024-08-15 18:16:00|334.45|332.45|334.03|332.03|334.46|332.46|334.03|332.03|29
1723745770000|2024-08-15 18:16:10|334.07|332.07|333.75|331.75|334.07|332.07|333.65|331.65|29
1723745780000|2024-08-15 18:16:20|333.82|331.82|333.13|331.13|333.85|331.85|333.13|331.13|27
1723745790000|2024-08-15 18:16:30|333|331|332.91|330.91|333.14|331.14|332.89|330.89|33
1723745800000|2024-08-15 18:16:40|332.9|330.9|332.9|330.9|333.08|331.08|332.81|330.81|32
1723745810000|2024-08-15 18:16:50|332.96|330.96|333.3|331.3|333.3|331.3|332.96|330.96|29
1723745820000|2024-08-15 18:17:00|333.31|331.31|332.89|330.89|333.35|331.35|332.86|330.86|28
1723745830000|2024-08-15 18:17:10|332.88|330.88|332.31|330.31|332.88|330.88|332.31|330.31|22
1723745840000|2024-08-15 18:17:20|332.29|330.29|332.01|330.01|332.36|330.36|332.01|330.01|28
1723745850000|2024-08-15 18:17:30|332.02|330.02|332.5|330.5|332.5|330.5|332.01|330.01|22
1723745860000|2024-08-15 18:17:40|332.6|330.6|332.68|330.68|332.71|330.71|332.1|330.1|36
1723745870000|2024-08-15 18:17:50|332.69|330.69|333.03|331.03|333.03|331.03|332.69|330.69|26
1723745880000|2024-08-15 18:18:00|333.12|331.12|333.06|331.06|333.12|331.12|332.82|330.82|32
1723745890000|2024-08-15 18:18:10|333.07|331.07|333.03|331.03|333.08|331.08|332.79|330.79|30
1723745900000|2024-08-15 18:18:20|332.97|330.97|332.72|330.72|332.97|330.97|332.53|330.53|34
1723745910000|2024-08-15 18:18:30|332.74|330.74|332.62|330.62|332.77|330.77|332.62|330.62|28
1723745920000|2024-08-15 18:18:40|332.56|330.56|332.26|330.26|332.56|330.56|332.09|330.09|30
1723745930000|2024-08-15 18:18:50|332.22|330.22|332.23|330.23|332.45|330.45|332.22|330.22|28
1723745940000|2024-08-15 18:19:00|332.26|330.26|332.66|330.66|332.82|330.82|332.25|330.25|31
1723745950000|2024-08-15 18:19:10|332.65|330.65|332.31|330.31|332.65|330.65|332.1|330.1|31
1723745960000|2024-08-15 18:19:20|332.3|330.3|332.08|330.08|332.53|330.53|332.08|330.08|33
1723745970000|2024-08-15 18:19:30|332.03|330.03|332.4|330.4|332.51|330.51|332.03|330.03|17
1723745980000|2024-08-15 18:19:40|332.45|330.45|332.6|330.6|332.6|330.6|332.13|330.13|31
1723745990000|2024-08-15 18:19:50|332.61|330.61|332.51|330.51|332.73|330.73|332.43|330.43|22
1723746000000|2024-08-15 18:20:00|332.44|330.44|332.15|330.15|332.51|330.51|332.08|330.08|27
1723746010000|2024-08-15 18:20:10|332.2|330.2|332.47|330.47|332.47|330.47|332.15|330.15|24
1723746020000|2024-08-15 18:20:20|332.46|330.46|332.9|330.9|333.11|331.11|332.41|330.41|29
1723746030000|2024-08-15 18:20:30|332.89|330.89|333.14|331.14|333.26|331.26|332.85|330.85|35
1723746040000|2024-08-15 18:20:40|333.15|331.15|333.05|331.05|333.22|331.22|333.01|331.01|25
1723746050000|2024-08-15 18:20:50|333.04|331.04|332.92|330.92|333.13|331.13|332.91|330.91|31
1723746060000|2024-08-15 18:21:00|332.93|330.93|333.18|331.18|333.18|331.18|332.89|330.89|29
1723746070000|2024-08-15 18:21:10|333.24|331.24|333.29|331.29|333.42|331.42|333.21|331.21|33
1723746080000|2024-08-15 18:21:20|333.27|331.27|333.44|331.44|333.53|331.53|333.21|331.21|22
1723746090000|2024-08-15 18:21:30|333.47|331.47|333.44|331.44|333.55|331.55|333.42|331.42|25
1723746100000|2024-08-15 18:21:40|333.47|331.47|333.56|331.56|333.56|331.56|333.29|331.29|23
1723746110000|2024-08-15 18:21:50|333.6|331.6|333.44|331.44|333.7|331.7|333.44|331.44|13
1723746120000|2024-08-15 18:22:00|333.43|331.43|333.79|331.79|333.92|331.92|333.43|331.43|18
1723746130000|2024-08-15 18:22:10|333.78|331.78|333.66|331.66|333.8|331.8|333.66|331.66|24
1723746140000|2024-08-15 18:22:20|333.63|331.63|333.45|331.45|333.63|331.63|333.45|331.45|2
1723746150000|2024-08-15 18:22:30|333.44|331.44|333.43|331.43|333.44|331.44|333.43|331.43|2
1723746160000|2024-08-15 18:22:40|333.32|331.32|333.25|331.25|333.32|331.32|333.19|331.19|3
1723746170000|2024-08-15 18:22:50|333.22|331.22|332.89|330.89|333.22|331.22|332.89|330.89|26
1723746180000|2024-08-15 18:23:00|332.88|330.88|333.05|331.05|333.13|331.13|332.79|330.79|19
1723746190000|2024-08-15 18:23:10|333.06|331.06|333.24|331.24|333.26|331.26|333.06|331.06|23
1723746200000|2024-08-15 18:23:20|333.25|331.25|333.09|331.09|333.29|331.29|333.09|331.09|25
1723746210000|2024-08-15 18:23:30|333.08|331.08|333.2|331.2|333.28|331.28|333.07|331.07|24
1723746220000|2024-08-15 18:23:40|333.19|331.19|333.41|331.41|333.41|331.41|333.18|331.18|25
1723746230000|2024-08-15 18:23:50|333.46|331.46|333.83|331.83|333.88|331.88|333.46|331.46|25
1723746240000|2024-08-15 18:24:00|333.87|331.87|333.88|331.88|334.04|332.04|333.87|331.87|29
1723746250000|2024-08-15 18:24:10|333.89|331.89|333.94|331.94|334.04|332.04|333.87|331.87|25
1723746260000|2024-08-15 18:24:20|333.98|331.98|334.12|332.12|334.21|332.21|333.97|331.97|26
1723746270000|2024-08-15 18:24:30|334.16|332.16|334.14|332.14|334.26|332.26|334.14|332.14|21
1723746280000|2024-08-15 18:24:40|334.12|332.12|334.22|332.22|334.22|332.22|333.96|331.96|21
1723746290000|2024-08-15 18:24:50|334.24|332.24|334.33|332.33|334.35|332.35|334.21|332.21|22
1723746300000|2024-08-15 18:25:00|334.34|332.34|334.68|332.68|334.75|332.75|334.34|332.34|10
1723746310000|2024-08-15 18:25:10|334.7|332.7|334.68|332.68|334.7|332.7|334.68|332.68|3
1723746320000|2024-08-15 18:25:20|334.67|332.67|334.34|332.34|334.67|332.67|334.24|332.24|14
1723746330000|2024-08-15 18:25:30|334.39|332.39|334.44|332.44|334.57|332.57|334.39|332.39|22
1723746340000|2024-08-15 18:25:40|334.53|332.53|334.68|332.68|334.77|332.77|334.46|332.46|29
1723746350000|2024-08-15 18:25:50|334.69|332.69|334.86|332.86|334.98|332.98|334.69|332.69|24
1723746360000|2024-08-15 18:26:00|334.83|332.83|334.67|332.67|334.83|332.83|334.56|332.56|23
1723746370000|2024-08-15 18:26:10|334.73|332.73|334.95|332.95|334.95|332.95|334.7|332.7|30
1723746380000|2024-08-15 18:26:20|334.94|332.94|335.02|333.02|335.06|333.06|334.93|332.93|16
1723746390000|2024-08-15 18:26:30|335|333|334.7|332.7|335|333|334.7|332.7|18
1723746400000|2024-08-15 18:26:40|334.67|332.67|334.85|332.85|334.85|332.85|334.66|332.66|12
1723746410000|2024-08-15 18:26:50|334.86|332.86|334.83|332.83|334.95|332.95|334.78|332.78|16
1723746420000|2024-08-15 18:27:00|334.82|332.82|334.92|332.92|334.93|332.93|334.64|332.64|22
1723746430000|2024-08-15 18:27:10|334.93|332.93|334.64|332.64|334.95|332.95|334.6|332.6|22
1723746440000|2024-08-15 18:27:20|334.69|332.69|334.65|332.65|334.77|332.77|334.63|332.63|20
1723746450000|2024-08-15 18:27:30|334.66|332.66|334.66|332.66|334.68|332.68|334.63|332.63|19
1723746460000|2024-08-15 18:27:40|334.68|332.68|334.75|332.75|334.75|332.75|334.68|332.68|18
1723746470000|2024-08-15 18:27:50|334.77|332.77|334.74|332.74|334.77|332.77|334.72|332.72|9
1723746480000|2024-08-15 18:28:00|334.73|332.73|334.91|332.91|334.92|332.92|334.51|332.51|23
1723746490000|2024-08-15 18:28:10|334.89|332.89|334.84|332.84|334.91|332.91|334.84|332.84|11
1723746500000|2024-08-15 18:28:20|334.83|332.83|334.56|332.56|334.83|332.83|334.52|332.52|22
1723746510000|2024-08-15 18:28:30|334.6|332.6|334.51|332.51|334.6|332.6|334.49|332.49|11
1723746520000|2024-08-15 18:28:40|334.54|332.54|334.36|332.36|334.55|332.55|334.21|332.21|28
1723746530000|2024-08-15 18:28:50|334.38|332.38|334.61|332.61|334.61|332.61|334.38|332.38|23
1723746540000|2024-08-15 18:29:00|334.6|332.6|334.42|332.42|334.62|332.62|334.42|332.42|20
1723746550000|2024-08-15 18:29:10|334.48|332.48|334.17|332.17|334.48|332.48|334.17|332.17|17
1723746560000|2024-08-15 18:29:20|334.19|332.19|334.47|332.47|334.59|332.59|334.19|332.19|25
1723746570000|2024-08-15 18:29:30|334.44|332.44|334.41|332.41|334.45|332.45|334.36|332.36|24
1723746580000|2024-08-15 18:29:40|334.44|332.44|334.38|332.38|334.51|332.51|334.34|332.34|25
1723746590000|2024-08-15 18:29:50|334.36|332.36|334.4|332.4|334.42|332.42|334.34|332.34|16
1723746600000|2024-08-15 18:30:00|334.48|332.48|334.41|332.41|334.62|332.62|334.39|332.39|27
1723746610000|2024-08-15 18:30:10|334.39|332.39|334.35|332.35|334.45|332.45|334.32|332.32|24
1723746620000|2024-08-15 18:30:20|334.33|332.33|334.82|332.82|334.82|332.82|334.33|332.33|22
1723746630000|2024-08-15 18:30:30|334.81|332.81|334.81|332.81|334.82|332.82|334.76|332.76|12
1723746640000|2024-08-15 18:30:40|334.82|332.82|334.72|332.72|334.89|332.89|334.72|332.72|19
1723746650000|2024-08-15 18:30:50|334.71|332.71|334.69|332.69|334.72|332.72|334.68|332.68|11
1723746660000|2024-08-15 18:31:00|334.59|332.59|334.43|332.43|334.59|332.59|334.43|332.43|23
1723746670000|2024-08-15 18:31:10|334.42|332.42|334.38|332.38|334.42|332.42|334.38|332.38|5
1723746680000|2024-08-15 18:31:20|334.28|332.28|334.75|332.75|334.75|332.75|334.28|332.28|19
1723746690000|2024-08-15 18:31:30|334.76|332.76|334.78|332.78|334.8|332.8|334.74|332.74|11
1723746700000|2024-08-15 18:31:40|334.74|332.74|334.57|332.57|334.78|332.78|334.55|332.55|17
1723746710000|2024-08-15 18:31:50|334.56|332.56|334.51|332.51|334.6|332.6|334.51|332.51|15
1723746720000|2024-08-15 18:32:00|334.5|332.5|334.34|332.34|334.5|332.5|334.33|332.33|14
1723746730000|2024-08-15 18:32:10|334.32|332.32|334.25|332.25|334.33|332.33|334.25|332.25|18
1723746740000|2024-08-15 18:32:20|334.23|332.23|333.68|331.68|334.23|332.23|333.68|331.68|18
1723746750000|2024-08-15 18:32:30|333.67|331.67|333.47|331.47|333.67|331.67|333.46|331.46|11
1723746760000|2024-08-15 18:32:40|333.44|331.44|333.27|331.27|333.44|331.44|333.27|331.27|19
1723746770000|2024-08-15 18:32:50|333.26|331.26|333.04|331.04|333.41|331.41|333.04|331.04|18
1723746780000|2024-08-15 18:33:00|333.03|331.03|333.02|331.02|333.03|331.03|332.37|330.37|31
1723746790000|2024-08-15 18:33:10|333.07|331.07|333.03|331.03|333.23|331.23|332.93|330.93|32
1723746800000|2024-08-15 18:33:20|333|331|333.4|331.4|333.4|331.4|332.92|330.92|20
1723746810000|2024-08-15 18:33:30|333.42|331.42|333.39|331.39|333.46|331.46|333.28|331.28|25
1723746820000|2024-08-15 18:33:40|333.38|331.38|333.24|331.24|333.39|331.39|333.18|331.18|13
1723746830000|2024-08-15 18:33:50|333.21|331.21|333.23|331.23|333.27|331.27|333.08|331.08|13
1723746840000|2024-08-15 18:34:00|333.24|331.24|333.35|331.35|333.35|331.35|333.14|331.14|24
1723746850000|2024-08-15 18:34:10|333.49|331.49|333.78|331.78|333.88|331.88|333.49|331.49|30
1723746860000|2024-08-15 18:34:20|333.79|331.79|333.46|331.46|333.79|331.79|333.46|331.46|13
1723746870000|2024-08-15 18:34:30|333.55|331.55|333.58|331.58|333.62|331.62|333.55|331.55|18
1723746880000|2024-08-15 18:34:40|333.55|331.55|333.22|331.22|333.55|331.55|333.14|331.14|25
1723746890000|2024-08-15 18:34:50|333.24|331.24|333.06|331.06|333.26|331.26|333|331|24
1723746900000|2024-08-15 18:35:00|333.08|331.08|333.23|331.23|333.24|331.24|333.04|331.04|30
1723746910000|2024-08-15 18:35:10|333.24|331.24|333.3|331.3|333.3|331.3|333.16|331.16|21
1723746920000|2024-08-15 18:35:20|333.25|331.25|333.08|331.08|333.25|331.25|333.08|331.08|15
1723746930000|2024-08-15 18:35:30|333.09|331.09|333.21|331.21|333.21|331.21|333.09|331.09|14
1723746940000|2024-08-15 18:35:40|333.22|331.22|333.19|331.19|333.53|331.53|333.14|331.14|28
1723746950000|2024-08-15 18:35:50|333.16|331.16|333.13|331.13|333.26|331.26|333.13|331.13|29
1723746960000|2024-08-15 18:36:00|333.14|331.14|333.08|331.08|333.18|331.18|333.04|331.04|29
1723746970000|2024-08-15 18:36:10|333.12|331.12|333|331|333.19|331.19|333|331|30
1723746980000|2024-08-15 18:36:20|333.06|331.06|332.92|330.92|333.06|331.06|332.89|330.89|18
1723746990000|2024-08-15 18:36:30|332.95|330.95|333.08|331.08|333.09|331.09|332.81|330.81|27
1723747000000|2024-08-15 18:36:40|333.09|331.09|333.2|331.2|333.2|331.2|333.05|331.05|28
1723747010000|2024-08-15 18:36:50|333.22|331.22|333.21|331.21|333.3|331.3|333.18|331.18|22
1723747020000|2024-08-15 18:37:00|333.2|331.2|333.18|331.18|333.28|331.28|333.17|331.17|25
1723747030000|2024-08-15 18:37:10|333.17|331.17|333.31|331.31|333.34|331.34|333.12|331.12|19
1723747040000|2024-08-15 18:37:20|333.32|331.32|333.79|331.79|333.79|331.79|333.32|331.32|26
1723747050000|2024-08-15 18:37:30|333.86|331.86|333.78|331.78|333.89|331.89|333.77|331.77|23
1723747060000|2024-08-15 18:37:40|333.79|331.79|333.68|331.68|333.79|331.79|333.55|331.55|23
1723747070000|2024-08-15 18:37:50|333.66|331.66|333.71|331.71|333.71|331.71|333.6|331.6|15
1723747080000|2024-08-15 18:38:00|333.72|331.72|333.8|331.8|333.91|331.91|333.72|331.72|19
1723747090000|2024-08-15 18:38:10|333.76|331.76|333.68|331.68|333.76|331.76|333.61|331.61|20
1723747100000|2024-08-15 18:38:20|333.67|331.67|333.9|331.9|333.9|331.9|333.67|331.67|22
1723747110000|2024-08-15 18:38:30|333.89|331.89|333.9|331.9|333.91|331.91|333.84|331.84|15
1723747120000|2024-08-15 18:38:40|333.93|331.93|333.96|331.96|334.01|332.01|333.85|331.85|24
1723747130000|2024-08-15 18:38:50|333.97|331.97|334.11|332.11|334.11|332.11|333.97|331.97|14
1723747140000|2024-08-15 18:39:00|334.12|332.12|333.94|331.94|334.12|332.12|333.79|331.79|28
1723747150000|2024-08-15 18:39:10|333.97|331.97|333.77|331.77|333.98|331.98|333.77|331.77|26
1723747160000|2024-08-15 18:39:20|333.76|331.76|333.82|331.82|333.85|331.85|333.75|331.75|17
1723747170000|2024-08-15 18:39:30|333.81|331.81|333.87|331.87|333.88|331.88|333.79|331.79|22
1723747180000|2024-08-15 18:39:40|333.88|331.88|334|332|334|332|333.78|331.78|19
1723747190000|2024-08-15 18:39:50|334.01|332.01|334|332|334.1|332.1|333.94|331.94|29
1723747200000|2024-08-15 18:40:00|334.01|332.01|334.03|332.03|334.04|332.04|333.91|331.91|20
1723747210000|2024-08-15 18:40:10|334.06|332.06|333.95|331.95|334.06|332.06|333.94|331.94|19
1723747220000|2024-08-15 18:40:20|333.94|331.94|333.8|331.8|333.94|331.94|333.79|331.79|18
1723747230000|2024-08-15 18:40:30|333.81|331.81|333.89|331.89|333.89|331.89|333.8|331.8|16
1723747240000|2024-08-15 18:40:40|333.9|331.9|333.87|331.87|333.94|331.94|333.83|331.83|16
1723747250000|2024-08-15 18:40:50|333.85|331.85|333.82|331.82|333.85|331.85|333.78|331.78|19
1723747260000|2024-08-15 18:41:00|333.81|331.81|333.46|331.46|333.81|331.81|333.46|331.46|17
1723747270000|2024-08-15 18:41:10|333.53|331.53|333.79|331.79|333.83|331.83|333.53|331.53|28
1723747280000|2024-08-15 18:41:20|333.77|331.77|333.64|331.64|333.77|331.77|333.6|331.6|18
1723747290000|2024-08-15 18:41:30|333.65|331.65|333.5|331.5|333.65|331.65|333.46|331.46|17
1723747300000|2024-08-15 18:41:40|333.51|331.51|333.56|331.56|333.56|331.56|333.51|331.51|6
1723747310000|2024-08-15 18:41:50|333.5|331.5|333.48|331.48|333.76|331.76|333.48|331.48|31
1723747320000|2024-08-15 18:42:00|333.47|331.47|333.6|331.6|333.66|331.66|333.43|331.43|23
1723747330000|2024-08-15 18:42:10|333.61|331.61|333.56|331.56|333.66|331.66|333.54|331.54|25
1723747340000|2024-08-15 18:42:20|333.57|331.57|333.61|331.61|333.61|331.61|333.52|331.52|25
1723747350000|2024-08-15 18:42:30|333.6|331.6|333.52|331.52|333.62|331.62|333.52|331.52|19
1723747360000|2024-08-15 18:42:40|333.54|331.54|333.64|331.64|333.64|331.64|333.54|331.54|16
1723747370000|2024-08-15 18:42:50|333.65|331.65|333.55|331.55|333.81|331.81|333.54|331.54|25
1723747380000|2024-08-15 18:43:00|333.54|331.54|333.84|331.84|333.84|331.84|333.51|331.51|16
1723747390000|2024-08-15 18:43:10|333.9|331.9|334.13|332.13|334.32|332.32|333.9|331.9|26
1723747400000|2024-08-15 18:43:20|334.15|332.15|334.44|332.44|334.44|332.44|334.15|332.15|18
1723747410000|2024-08-15 18:43:30|334.4|332.4|334.41|332.41|334.46|332.46|334.22|332.22|28
1723747420000|2024-08-15 18:43:40|334.42|332.42|334.54|332.54|334.54|332.54|334.42|332.42|12
1723747430000|2024-08-15 18:43:50|334.55|332.55|334.78|332.78|334.78|332.78|334.51|332.51|18
1723747440000|2024-08-15 18:44:00|334.77|332.77|334.77|332.77|334.77|332.77|334.55|332.55|21
1723747450000|2024-08-15 18:44:10|334.79|332.79|334.85|332.85|334.92|332.92|334.78|332.78|23
1723747460000|2024-08-15 18:44:20|334.86|332.86|334.93|332.93|334.97|332.97|334.78|332.78|25
1723747470000|2024-08-15 18:44:30|334.94|332.94|335.11|333.11|335.12|333.12|334.94|332.94|14
1723747480000|2024-08-15 18:44:40|335.08|333.08|335.11|333.11|335.13|333.13|335.05|333.05|16
1723747490000|2024-08-15 18:44:50|335.1|333.1|335.06|333.06|335.1|333.1|334.99|332.99|19
1723747500000|2024-08-15 18:45:00|335.05|333.05|334.76|332.76|335.05|333.05|334.76|332.76|28
1723747510000|2024-08-15 18:45:10|334.74|332.74|334.61|332.61|334.74|332.74|334.56|332.56|19
1723747520000|2024-08-15 18:45:20|334.6|332.6|334.35|332.35|334.6|332.6|334.34|332.34|17
1723747530000|2024-08-15 18:45:30|334.41|332.41|334.29|332.29|334.45|332.45|334.27|332.27|18
1723747540000|2024-08-15 18:45:40|334.3|332.3|334.42|332.42|334.48|332.48|334.28|332.28|20
1723747550000|2024-08-15 18:45:50|334.43|332.43|334.15|332.15|334.46|332.46|334.15|332.15|22
1723747560000|2024-08-15 18:46:00|334.18|332.18|334.4|332.4|334.46|332.46|334.16|332.16|30
1723747570000|2024-08-15 18:46:10|334.34|332.34|334.07|332.07|334.48|332.48|334.07|332.07|31
1723747580000|2024-08-15 18:46:20|334.1|332.1|333.99|331.99|334.21|332.21|333.97|331.97|23
1723747590000|2024-08-15 18:46:30|334.01|332.01|334.15|332.15|334.22|332.22|333.98|331.98|26
1723747600000|2024-08-15 18:46:40|334.16|332.16|334.1|332.1|334.21|332.21|334.08|332.08|19
1723747610000|2024-08-15 18:46:50|334.09|332.09|334.1|332.1|334.23|332.23|334.09|332.09|21
1723747620000|2024-08-15 18:47:00|334.09|332.09|334.17|332.17|334.19|332.19|333.99|331.99|26
1723747630000|2024-08-15 18:47:10|334.23|332.23|334.14|332.14|334.23|332.23|334.06|332.06|28
1723747640000|2024-08-15 18:47:20|334.12|332.12|334.22|332.22|334.22|332.22|334.12|332.12|24
1723747650000|2024-08-15 18:47:30|334.16|332.16|334.23|332.23|334.23|332.23|334.1|332.1|26
1723747660000|2024-08-15 18:47:40|334.24|332.24|334.16|332.16|334.24|332.24|334.14|332.14|22
1723747670000|2024-08-15 18:47:50|334.19|332.19|334.25|332.25|334.26|332.26|334.11|332.11|28
1723747680000|2024-08-15 18:48:00|334.24|332.24|333.82|331.82|334.25|332.25|333.82|331.82|26
1723747690000|2024-08-15 18:48:10|333.85|331.85|334.12|332.12|334.14|332.14|333.85|331.85|28
1723747700000|2024-08-15 18:48:20|334.1|332.1|334.05|332.05|334.11|332.11|333.91|331.91|22
1723747710000|2024-08-15 18:48:30|334.02|332.02|334.04|332.04|334.05|332.05|334|332|17
1723747720000|2024-08-15 18:48:40|334.07|332.07|334.08|332.08|334.15|332.15|334.07|332.07|18
1723747730000|2024-08-15 18:48:50|334.07|332.07|334.06|332.06|334.11|332.11|334.04|332.04|23
1723747740000|2024-08-15 18:49:00|334.07|332.07|333.93|331.93|334.07|332.07|333.9|331.9|17
1723747750000|2024-08-15 18:49:10|333.94|331.94|334.28|332.28|334.29|332.29|333.92|331.92|27
1723747760000|2024-08-15 18:49:20|334.27|332.27|334.32|332.32|334.36|332.36|334.25|332.25|26
1723747770000|2024-08-15 18:49:30|334.31|332.31|334.09|332.09|334.31|332.31|334.05|332.05|24
1723747780000|2024-08-15 18:49:40|334.1|332.1|334.07|332.07|334.1|332.1|334.06|332.06|13
1723747790000|2024-08-15 18:49:50|334.06|332.06|334.04|332.04|334.22|332.22|334.04|332.04|19
1723747800000|2024-08-15 18:50:00|334.07|332.07|333.97|331.97|334.12|332.12|333.91|331.91|22
1723747810000|2024-08-15 18:50:10|333.88|331.88|333.55|331.55|333.96|331.96|333.48|331.48|33
1723747820000|2024-08-15 18:50:20|333.59|331.59|333.65|331.65|333.68|331.68|333.58|331.58|28
1723747830000|2024-08-15 18:50:30|333.67|331.67|333.68|331.68|333.74|331.74|333.6|331.6|19
1723747840000|2024-08-15 18:50:40|333.66|331.66|333.6|331.6|333.66|331.66|333.54|331.54|21
1723747850000|2024-08-15 18:50:50|333.59|331.59|333.55|331.55|333.63|331.63|333.49|331.49|19
1723747860000|2024-08-15 18:51:00|333.57|331.57|333.14|331.14|333.57|331.57|333.05|331.05|35
1723747870000|2024-08-15 18:51:10|333.15|331.15|333.1|331.1|333.2|331.2|333.08|331.08|23
1723747880000|2024-08-15 18:51:20|333.11|331.11|333.07|331.07|333.17|331.17|333.07|331.07|22
1723747890000|2024-08-15 18:51:30|333.08|331.08|333.11|331.11|333.13|331.13|333.04|331.04|17
1723747900000|2024-08-15 18:51:40|333.13|331.13|333.14|331.14|333.17|331.17|333.1|331.1|25
1723747910000|2024-08-15 18:51:50|333.08|331.08|333.18|331.18|333.21|331.21|333.08|331.08|21
1723747920000|2024-08-15 18:52:00|333.23|331.23|333.55|331.55|333.55|331.55|333.23|331.23|8
1723747930000|2024-08-15 18:52:10|333.51|331.51|333.36|331.36|333.51|331.51|333.36|331.36|29
1723747940000|2024-08-15 18:52:20|333.38|331.38|333.18|331.18|333.44|331.44|333.18|331.18|22
1723747950000|2024-08-15 18:52:30|333.22|331.22|333.31|331.31|333.31|331.31|333.22|331.22|14
1723747960000|2024-08-15 18:52:40|333.32|331.32|333.56|331.56|333.61|331.61|333.32|331.32|17
1723747970000|2024-08-15 18:52:50|333.55|331.55|333.55|331.55|333.59|331.59|333.53|331.53|10
1723747980000|2024-08-15 18:53:00|333.53|331.53|333.74|331.74|333.74|331.74|333.44|331.44|21
1723747990000|2024-08-15 18:53:10|333.75|331.75|333.7|331.7|333.75|331.75|333.69|331.69|12
1723748000000|2024-08-15 18:53:20|333.69|331.69|333.54|331.54|333.7|331.7|333.51|331.51|21
1723748010000|2024-08-15 18:53:30|333.55|331.55|333.6|331.6|333.63|331.63|333.52|331.52|18
1723748020000|2024-08-15 18:53:40|333.63|331.63|333.64|331.64|333.64|331.64|333.61|331.61|6
1723748030000|2024-08-15 18:53:50|333.63|331.63|333.52|331.52|333.64|331.64|333.52|331.52|8
1723748040000|2024-08-15 18:54:00|333.47|331.47|333.56|331.56|333.56|331.56|333.47|331.47|8
1723748050000|2024-08-15 18:54:10|333.57|331.57|333.64|331.64|333.64|331.64|333.57|331.57|6
1723748060000|2024-08-15 18:54:20|333.65|331.65|333.83|331.83|333.84|331.84|333.65|331.65|13
1723748070000|2024-08-15 18:54:30|333.84|331.84|333.78|331.78|333.84|331.84|333.71|331.71|19
1723748080000|2024-08-15 18:54:40|333.79|331.79|333.75|331.75|333.86|331.86|333.75|331.75|14
1723748090000|2024-08-15 18:54:50|333.74|331.74|333.7|331.7|333.74|331.74|333.65|331.65|18
1723748100000|2024-08-15 18:55:00|333.71|331.71|333.85|331.85|333.85|331.85|333.65|331.65|23
1723748110000|2024-08-15 18:55:10|333.86|331.86|333.94|331.94|333.94|331.94|333.85|331.85|15
1723748120000|2024-08-15 18:55:20|333.95|331.95|334.28|332.28|334.39|332.39|333.95|331.95|30
1723748130000|2024-08-15 18:55:30|334.29|332.29|334.39|332.39|334.39|332.39|334.24|332.24|15
1723748140000|2024-08-15 18:55:40|334.38|332.38|334.17|332.17|334.43|332.43|334.17|332.17|24
1723748150000|2024-08-15 18:55:50|334.16|332.16|334.08|332.08|334.18|332.18|334.07|332.07|18
1723748160000|2024-08-15 18:56:00|334.1|332.1|334.16|332.16|334.16|332.16|334.06|332.06|21
1723748170000|2024-08-15 18:56:10|334.14|332.14|334.13|332.13|334.14|332.14|334.07|332.07|11
1723748180000|2024-08-15 18:56:20|334.08|332.08|334.08|332.08|334.14|332.14|334.08|332.08|11
1723748190000|2024-08-15 18:56:30|334.07|332.07|334.06|332.06|334.07|332.07|334.06|332.06|2
1723748200000|2024-08-15 18:56:40|334.08|332.08|334.1|332.1|334.1|332.1|334.08|332.08|2
1723748210000|2024-08-15 18:56:50|334.09|332.09|334.06|332.06|334.09|332.09|334.06|332.06|10
1723748250000|2024-08-15 18:57:30|334.12|332.12|334.06|332.06|334.14|332.14|334.06|332.06|3
1723748260000|2024-08-15 18:57:40|333.93|331.93|333.79|331.79|333.93|331.93|333.79|331.79|2
1723748270000|2024-08-15 18:57:50|333.77|331.77|333.76|331.76|333.79|331.79|333.74|331.74|14
1723748280000|2024-08-15 18:58:00|333.75|331.75|333.75|331.75|333.76|331.76|333.71|331.71|7
1723748290000|2024-08-15 18:58:10|333.76|331.76|333.67|331.67|333.79|331.79|333.66|331.66|21
1723748300000|2024-08-15 18:58:20|333.68|331.68|333.84|331.84|333.84|331.84|333.68|331.68|10
1723748310000|2024-08-15 18:58:30|333.87|331.87|333.85|331.85|333.87|331.87|333.76|331.76|20
1723748320000|2024-08-15 18:58:40|333.84|331.84|333.81|331.81|333.86|331.86|333.81|331.81|12
1723748330000|2024-08-15 18:58:50|333.84|331.84|333.74|331.74|333.85|331.85|333.73|331.73|17
1723748340000|2024-08-15 18:59:00|333.72|331.72|333.71|331.71|333.72|331.72|333.71|331.71|2
1723748350000|2024-08-15 18:59:10|333.72|331.72|333.84|331.84|333.88|331.88|333.67|331.67|22
1723748360000|2024-08-15 18:59:20|333.82|331.82|333.93|331.93|333.95|331.95|333.8|331.8|16
1723748370000|2024-08-15 18:59:30|333.94|331.94|333.99|331.99|333.99|331.99|333.93|331.93|8
1723748380000|2024-08-15 18:59:40|333.97|331.97|333.93|331.93|333.97|331.97|333.9|331.9|13
1723748390000|2024-08-15 18:59:50|333.92|331.92|333.91|331.91|333.95|331.95|333.91|331.91|13
1723748400000|2024-08-15 19:00:00|333.92|331.92|333.75|331.75|333.92|331.92|333.75|331.75|8
1723748410000|2024-08-15 19:00:10|333.74|331.74|333.38|331.38|333.74|331.74|333.37|331.37|16
1723748420000|2024-08-15 19:00:20|333.37|331.37|333.27|331.27|333.37|331.37|333.27|331.27|7
1723748430000|2024-08-15 19:00:30|333.28|331.28|333.05|331.05|333.3|331.3|333.01|331.01|14
1723748440000|2024-08-15 19:00:40|333.06|331.06|333.06|331.06|333.11|331.11|332.9|330.9|25
1723748450000|2024-08-15 19:00:50|333.07|331.07|333.23|331.23|333.26|331.26|332.96|330.96|17
1723748460000|2024-08-15 19:01:00|333.22|331.22|333.13|331.13|333.22|331.22|333.08|331.08|19
1723748470000|2024-08-15 19:01:10|333.11|331.11|332.98|330.98|333.11|331.11|332.98|330.98|13
1723748480000|2024-08-15 19:01:20|332.96|330.96|332.97|330.97|333.05|331.05|332.94|330.94|14
1723748490000|2024-08-15 19:01:30|333.01|331.01|333.32|331.32|333.32|331.32|333.01|331.01|14
1723748500000|2024-08-15 19:01:40|333.28|331.28|333.29|331.29|333.47|331.47|333.26|331.26|24
1723748510000|2024-08-15 19:01:50|333.32|331.32|333.28|331.28|333.35|331.35|333.27|331.27|13
1723748520000|2024-08-15 19:02:00|333.27|331.27|333.44|331.44|333.44|331.44|333.21|331.21|16
1723748530000|2024-08-15 19:02:10|333.46|331.46|333.28|331.28|333.46|331.46|333.28|331.28|16
1723748540000|2024-08-15 19:02:20|333.33|331.33|333.55|331.55|333.59|331.59|333.24|331.24|18
1723748550000|2024-08-15 19:02:30|333.58|331.58|333.51|331.51|333.58|331.58|333.47|331.47|22
1723748560000|2024-08-15 19:02:40|333.52|331.52|333.65|331.65|333.69|331.69|333.47|331.47|16
1723748570000|2024-08-15 19:02:50|333.67|331.67|333.73|331.73|333.73|331.73|333.65|331.65|14
1723748580000|2024-08-15 19:03:00|333.72|331.72|333.71|331.71|333.83|331.83|333.71|331.71|21
1723748590000|2024-08-15 19:03:10|333.73|331.73|333.45|331.45|333.73|331.73|333.45|331.45|15
1723748600000|2024-08-15 19:03:20|333.44|331.44|333|331|333.46|331.46|333|331|19
1723748610000|2024-08-15 19:03:30|332.96|330.96|332.93|330.93|332.97|330.97|332.93|330.93|8
1723748620000|2024-08-15 19:03:40|332.94|330.94|332.89|330.89|333|331|332.88|330.88|17
1723748630000|2024-08-15 19:03:50|332.87|330.87|332.83|330.83|332.87|330.87|332.79|330.79|11
1723748640000|2024-08-15 19:04:00|332.82|330.82|332.67|330.67|332.85|330.85|332.62|330.62|21
1723748650000|2024-08-15 19:04:10|332.68|330.68|332.59|330.59|332.72|330.72|332.58|330.58|24
1723748660000|2024-08-15 19:04:20|332.56|330.56|332.38|330.38|332.59|330.59|332.36|330.36|22
1723748670000|2024-08-15 19:04:30|332.37|330.37|332.33|330.33|332.48|330.48|332.24|330.24|22
1723748680000|2024-08-15 19:04:40|332.34|330.34|332.42|330.42|332.5|330.5|332.34|330.34|12
1723748690000|2024-08-15 19:04:50|332.36|330.36|332.39|330.39|332.44|330.44|332.34|330.34|10
1723748700000|2024-08-15 19:05:00|332.37|330.37|332.62|330.62|332.62|330.62|332.36|330.36|20
1723748710000|2024-08-15 19:05:10|332.67|330.67|332.52|330.52|332.67|330.67|332.42|330.42|28
1723748720000|2024-08-15 19:05:20|332.44|330.44|332.78|330.78|332.8|330.8|332.44|330.44|21
1723748730000|2024-08-15 19:05:30|332.79|330.79|332.84|330.84|332.86|330.86|332.7|330.7|20
1723748740000|2024-08-15 19:05:40|332.85|330.85|332.7|330.7|332.93|330.93|332.65|330.65|26
1723748750000|2024-08-15 19:05:50|332.66|330.66|332.75|330.75|332.75|330.75|332.56|330.56|22
1723748760000|2024-08-15 19:06:00|332.76|330.76|332.56|330.56|332.8|330.8|332.56|330.56|26
1723748770000|2024-08-15 19:06:10|332.57|330.57|332.57|330.57|332.57|330.57|332.39|330.39|27
1723748780000|2024-08-15 19:06:20|332.56|330.56|332.44|330.44|332.57|330.57|332.38|330.38|26
1723748790000|2024-08-15 19:06:30|332.43|330.43|332.36|330.36|332.43|330.43|332.27|330.27|20
1723748800000|2024-08-15 19:06:40|332.37|330.37|332.42|330.42|332.57|330.57|332.36|330.36|22
1723748810000|2024-08-15 19:06:50|332.47|330.47|332.45|330.45|332.47|330.47|332.27|330.27|19
1723748820000|2024-08-15 19:07:00|332.48|330.48|332.4|330.4|332.48|330.48|332.27|330.27|23
1723748830000|2024-08-15 19:07:10|332.35|330.35|332.19|330.19|332.38|330.38|332.18|330.18|20
1723748840000|2024-08-15 19:07:20|332.17|330.17|332.28|330.28|332.28|330.28|332.01|330.01|15
1723748850000|2024-08-15 19:07:30|332.16|330.16|332.4|330.4|332.4|330.4|332.12|330.12|24
1723748860000|2024-08-15 19:07:40|332.44|330.44|332.54|330.54|332.54|330.54|332.33|330.33|21
1723748870000|2024-08-15 19:07:50|332.56|330.56|332.44|330.44|332.63|330.63|332.44|330.44|14
1723748880000|2024-08-15 19:08:00|332.42|330.42|332.26|330.26|332.42|330.42|332.26|330.26|18
1723748890000|2024-08-15 19:08:10|332.2|330.2|332.17|330.17|332.2|330.2|332.07|330.07|24
1723748900000|2024-08-15 19:08:20|332.18|330.18|332.53|330.53|332.6|330.6|332.18|330.18|18
1723748910000|2024-08-15 19:08:30|332.57|330.57|332.35|330.35|332.6|330.6|332.34|330.34|25
1723748920000|2024-08-15 19:08:40|332.36|330.36|332.39|330.39|332.44|330.44|332.29|330.29|26
1723748930000|2024-08-15 19:08:50|332.37|330.37|332.14|330.14|332.37|330.37|332.11|330.11|13
1723748940000|2024-08-15 19:09:00|332.13|330.13|332.11|330.11|332.14|330.14|332.11|330.11|4
1723748950000|2024-08-15 19:09:10|332.1|330.1|331.15|329.15|332.1|330.1|331.15|329.15|28
1723748960000|2024-08-15 19:09:20|331.19|329.19|331.79|329.79|331.88|329.88|331.19|329.19|25
1723748970000|2024-08-15 19:09:30|331.81|329.81|331.95|329.95|332.09|330.09|331.81|329.81|32
1723748980000|2024-08-15 19:09:40|332.05|330.05|332.12|330.12|332.16|330.16|332|330|26
1723748990000|2024-08-15 19:09:50|332.13|330.13|332.35|330.35|332.38|330.38|332.13|330.13|24
1723749000000|2024-08-15 19:10:00|332.33|330.33|332.13|330.13|332.39|330.39|332.13|330.13|30
1723749010000|2024-08-15 19:10:10|332.19|330.19|331.48|329.48|332.19|330.19|331.48|329.48|21
1723749020000|2024-08-15 19:10:20|331.45|329.45|331.23|329.23|331.65|329.65|331.19|329.19|37
1723749030000|2024-08-15 19:10:30|331.22|329.22|331.35|329.35|331.56|329.56|331.16|329.16|28
1723749040000|2024-08-15 19:10:40|331.38|329.38|331.48|329.48|331.49|329.49|331.14|329.14|31
1723749050000|2024-08-15 19:10:50|331.54|329.54|331.94|329.94|332.18|330.18|331.54|329.54|35
1723749060000|2024-08-15 19:11:00|331.91|329.91|331.55|329.55|331.97|329.97|331.51|329.51|36
1723749070000|2024-08-15 19:11:10|331.53|329.53|331.31|329.31|331.53|329.53|331.14|329.14|29
1723749080000|2024-08-15 19:11:20|331.29|329.29|331.17|329.17|331.54|329.54|331.14|329.14|26
1723749090000|2024-08-15 19:11:30|331.27|329.27|331.43|329.43|331.43|329.43|331.27|329.27|24
1723749100000|2024-08-15 19:11:40|331.44|329.44|331.32|329.32|331.48|329.48|331.24|329.24|28
1723749110000|2024-08-15 19:11:50|331.31|329.31|331.14|329.14|331.48|329.48|331.14|329.14|32
1723749120000|2024-08-15 19:12:00|331.19|329.19|331.73|329.73|331.8|329.8|331.18|329.18|30
1723749130000|2024-08-15 19:12:10|331.72|329.72|331.5|329.5|331.72|329.72|331.48|329.48|32
1723749140000|2024-08-15 19:12:20|331.46|329.46|332.05|330.05|332.05|330.05|331.4|329.4|23
1723749150000|2024-08-15 19:12:30|332.04|330.04|331.81|329.81|332.22|330.22|331.81|329.81|27
1723749160000|2024-08-15 19:12:40|331.85|329.85|331.91|329.91|331.98|329.98|331.81|329.81|23
1723749170000|2024-08-15 19:12:50|331.93|329.93|332.08|330.08|332.24|330.24|331.87|329.87|31
1723749180000|2024-08-15 19:13:00|332.09|330.09|332.18|330.18|332.18|330.18|332.08|330.08|17
1723749190000|2024-08-15 19:13:10|332.19|330.19|332.19|330.19|332.37|330.37|332.16|330.16|29
1723749200000|2024-08-15 19:13:20|332.21|330.21|332.25|330.25|332.27|330.27|332.08|330.08|25
1723749210000|2024-08-15 19:13:30|332.26|330.26|332.22|330.22|332.28|330.28|332.03|330.03|30
1723749220000|2024-08-15 19:13:40|332.23|330.23|332.1|330.1|332.24|330.24|331.97|329.97|22
1723749230000|2024-08-15 19:13:50|332.08|330.08|331.92|329.92|332.08|330.08|331.61|329.61|20
1723749240000|2024-08-15 19:14:00|331.94|329.94|331.82|329.82|331.94|329.94|331.79|329.79|9
1723749250000|2024-08-15 19:14:10|331.83|329.83|331.82|329.82|331.85|329.85|331.82|329.82|4
1723749260000|2024-08-15 19:14:20|331.86|329.86|332.12|330.12|332.14|330.14|331.86|329.86|16
1723749270000|2024-08-15 19:14:30|332.07|330.07|332.07|330.07|332.07|330.07|332.04|330.04|3
1723749280000|2024-08-15 19:14:40|332.03|330.03|332.01|330.01|332.07|330.07|331.58|329.58|31
1723749290000|2024-08-15 19:14:50|332.04|330.04|332.35|330.35|332.39|330.39|332.04|330.04|31
1723749300000|2024-08-15 19:15:00|332.39|330.39|332.57|330.57|332.57|330.57|332.11|330.11|30
1723749310000|2024-08-15 19:15:10|332.59|330.59|332.82|330.82|332.82|330.82|332.45|330.45|33
1723749320000|2024-08-15 19:15:20|332.83|330.83|332.86|330.86|332.86|330.86|332.72|330.72|18
1723749330000|2024-08-15 19:15:30|332.88|330.88|332.92|330.92|332.96|330.96|332.84|330.84|25
1723749340000|2024-08-15 19:15:40|332.95|330.95|333.36|331.36|333.36|331.36|332.95|330.95|20
1723749350000|2024-08-15 19:15:50|333.39|331.39|333.5|331.5|333.51|331.51|333.32|331.32|25
1723749360000|2024-08-15 19:16:00|333.51|331.51|333.26|331.26|333.51|331.51|333.26|331.26|18
1723749370000|2024-08-15 19:16:10|333.32|331.32|333.61|331.61|333.61|331.61|333.32|331.32|23
1723749380000|2024-08-15 19:16:20|333.59|331.59|333.34|331.34|333.59|331.59|333.33|331.33|28
1723749390000|2024-08-15 19:16:30|333.32|331.32|333.2|331.2|333.36|331.36|333.2|331.2|14
1723749400000|2024-08-15 19:16:40|333.18|331.18|333.17|331.17|333.28|331.28|333.15|331.15|20
1723749410000|2024-08-15 19:16:50|333.18|331.18|333.26|331.26|333.28|331.28|333.15|331.15|25
1723749420000|2024-08-15 19:17:00|333.23|331.23|333.12|331.12|333.26|331.26|333.11|331.11|20
1723749430000|2024-08-15 19:17:10|333.11|331.11|333.6|331.6|333.7|331.7|333|331|30
1723749440000|2024-08-15 19:17:20|333.59|331.59|333.37|331.37|333.65|331.65|333.36|331.36|25
1723749450000|2024-08-15 19:17:30|333.36|331.36|333.26|331.26|333.37|331.37|333.26|331.26|12
1723749460000|2024-08-15 19:17:40|333.22|331.22|332.94|330.94|333.22|331.22|332.94|330.94|18
1723749470000|2024-08-15 19:17:50|332.93|330.93|332.99|330.99|333.09|331.09|332.93|330.93|25
1723749480000|2024-08-15 19:18:00|332.98|330.98|332.81|330.81|332.98|330.98|332.74|330.74|23
1723749490000|2024-08-15 19:18:10|332.8|330.8|332.92|330.92|333.07|331.07|332.8|330.8|28
1723749500000|2024-08-15 19:18:20|332.91|330.91|332.48|330.48|332.91|330.91|332.48|330.48|19
1723749510000|2024-08-15 19:18:30|332.5|330.5|332.8|330.8|332.86|330.86|332.49|330.49|26
1723749520000|2024-08-15 19:18:40|332.83|330.83|332.94|330.94|332.94|330.94|332.78|330.78|24
1723749530000|2024-08-15 19:18:50|332.91|330.91|332.99|330.99|333.02|331.02|332.8|330.8|29
1723749540000|2024-08-15 19:19:00|333|331|333.13|331.13|333.2|331.2|332.99|330.99|26
1723749550000|2024-08-15 19:19:10|333.19|331.19|333.09|331.09|333.19|331.19|333.01|331.01|24
1723749560000|2024-08-15 19:19:20|333.08|331.08|333.11|331.11|333.12|331.12|332.94|330.94|16
1723749570000|2024-08-15 19:19:30|333.1|331.1|333|331|333.1|331.1|332.97|330.97|20
1723749580000|2024-08-15 19:19:40|332.93|330.93|332.85|330.85|332.93|330.93|332.85|330.85|6
1723749590000|2024-08-15 19:19:50|332.84|330.84|332.72|330.72|332.84|330.84|332.66|330.66|16
1723749600000|2024-08-15 19:20:00|332.7|330.7|332.61|330.61|332.73|330.73|332.61|330.61|16
1723749610000|2024-08-15 19:20:10|332.58|330.58|332.36|330.36|332.58|330.58|332.36|330.36|16
1723749620000|2024-08-15 19:20:20|332.35|330.35|332.22|330.22|332.35|330.35|332.22|330.22|13
1723749630000|2024-08-15 19:20:30|332.21|330.21|332.17|330.17|332.33|330.33|332.17|330.17|23
1723749640000|2024-08-15 19:20:40|332.16|330.16|332.25|330.25|332.33|330.33|332.09|330.09|28
1723749650000|2024-08-15 19:20:50|332.23|330.23|332.26|330.26|332.29|330.29|332.18|330.18|23
1723749660000|2024-08-15 19:21:00|332.28|330.28|332.73|330.73|332.75|330.75|332.24|330.24|33
1723749670000|2024-08-15 19:21:10|332.71|330.71|332.57|330.57|332.74|330.74|332.57|330.57|14
1723749680000|2024-08-15 19:21:20|332.56|330.56|332.37|330.37|332.56|330.56|332.2|330.2|28
1723749690000|2024-08-15 19:21:30|332.39|330.39|332.56|330.56|332.62|330.62|332.36|330.36|31
1723749700000|2024-08-15 19:21:40|332.57|330.57|332.55|330.55|332.57|330.57|332.48|330.48|23
1723749710000|2024-08-15 19:21:50|332.59|330.59|332.49|330.49|332.59|330.59|332.47|330.47|16
1723749720000|2024-08-15 19:22:00|332.5|330.5|332.49|330.49|332.62|330.62|332.46|330.46|24
1723749730000|2024-08-15 19:22:10|332.37|330.37|332.3|330.3|332.41|330.41|332.3|330.3|25
1723749740000|2024-08-15 19:22:20|332.31|330.31|332.19|330.19|332.35|330.35|332.19|330.19|11
1723749750000|2024-08-15 19:22:30|332.17|330.17|332.29|330.29|332.3|330.3|332.15|330.15|21
1723749760000|2024-08-15 19:22:40|332.35|330.35|332.31|330.31|332.41|330.41|332.29|330.29|20
1723749770000|2024-08-15 19:22:50|332.33|330.33|332.32|330.32|332.39|330.39|332.29|330.29|17
1723749780000|2024-08-15 19:23:00|332.36|330.36|332.43|330.43|332.43|330.43|332.31|330.31|15
1723749790000|2024-08-15 19:23:10|332.44|330.44|332.43|330.43|332.45|330.45|332.4|330.4|19
1723749800000|2024-08-15 19:23:20|332.42|330.42|332.43|330.43|332.44|330.44|332.4|330.4|14
1723749810000|2024-08-15 19:23:30|332.42|330.42|332.43|330.43|332.44|330.44|332.39|330.39|11
1723749820000|2024-08-15 19:23:40|332.41|330.41|332.47|330.47|332.48|330.48|332.39|330.39|14
1723749830000|2024-08-15 19:23:50|332.46|330.46|332.42|330.42|332.48|330.48|332.41|330.41|14
1723749840000|2024-08-15 19:24:00|332.44|330.44|332.43|330.43|332.44|330.44|332.4|330.4|13
1723749850000|2024-08-15 19:24:10|332.42|330.42|332.35|330.35|332.42|330.42|332.35|330.35|6
1723749860000|2024-08-15 19:24:20|332.34|330.34|332.38|330.38|332.41|330.41|332.31|330.31|12
1723749870000|2024-08-15 19:24:30|332.42|330.42|332.44|330.44|332.44|330.44|332.42|330.42|18
1723749880000|2024-08-15 19:24:40|332.43|330.43|332.36|330.36|332.44|330.44|332.36|330.36|13
1723749890000|2024-08-15 19:24:50|332.33|330.33|332.31|330.31|332.34|330.34|332.31|330.31|7
1723749900000|2024-08-15 19:25:00|332.29|330.29|332.34|330.34|332.34|330.34|332.25|330.25|13
1723749910000|2024-08-15 19:25:10|332.33|330.33|332.25|330.25|332.33|330.33|332.25|330.25|7
1723749920000|2024-08-15 19:25:20|332.32|330.32|332.39|330.39|332.39|330.39|332.32|330.32|5
1723749930000|2024-08-15 19:25:30|332.38|330.38|332.47|330.47|332.53|330.53|332.36|330.36|12
1723749940000|2024-08-15 19:25:40|332.49|330.49|332.56|330.56|332.58|330.58|332.49|330.49|11
1723749950000|2024-08-15 19:25:50|332.57|330.57|332.52|330.52|332.57|330.57|332.5|330.5|4
1723749960000|2024-08-15 19:26:00|332.54|330.54|332.5|330.5|332.58|330.58|332.5|330.5|24
1723749970000|2024-08-15 19:26:10|332.49|330.49|332.48|330.48|332.54|330.54|332.48|330.48|10
1723749980000|2024-08-15 19:26:20|332.54|330.54|332.64|330.64|332.64|330.64|332.54|330.54|6
1723749990000|2024-08-15 19:26:30|332.63|330.63|332.67|330.67|332.68|330.68|332.61|330.61|22
1723750000000|2024-08-15 19:26:40|332.66|330.66|332.71|330.71|332.73|330.73|332.62|330.62|21
1723750010000|2024-08-15 19:26:50|332.73|330.73|332.7|330.7|332.77|330.77|332.7|330.7|12
1723750020000|2024-08-15 19:27:00|332.69|330.69|332.63|330.63|332.69|330.69|332.63|330.63|6
1723750030000|2024-08-15 19:27:10|332.64|330.64|332.65|330.65|332.65|330.65|332.64|330.64|4
1723750040000|2024-08-15 19:27:20|332.64|330.64|332.64|330.64|332.65|330.65|332.64|330.64|3
1723750050000|2024-08-15 19:27:30|332.63|330.63|332.63|330.63|332.65|330.65|332.62|330.62|7
1723750060000|2024-08-15 19:27:40|332.65|330.65|332.67|330.67|332.72|330.72|332.65|330.65|12
1723750070000|2024-08-15 19:27:50|332.66|330.66|332.51|330.51|332.67|330.67|332.49|330.49|17
1723750080000|2024-08-15 19:28:00|332.5|330.5|332.45|330.45|332.5|330.5|332.44|330.44|9
1723750090000|2024-08-15 19:28:10|332.48|330.48|332.53|330.53|332.55|330.55|332.48|330.48|12
1723750100000|2024-08-15 19:28:20|332.52|330.52|332.56|330.56|332.58|330.58|332.52|330.52|10
1723750110000|2024-08-15 19:28:30|332.55|330.55|332.57|330.57|332.58|330.58|332.54|330.54|15
1723750120000|2024-08-15 19:28:40|332.56|330.56|332.12|330.12|332.56|330.56|332.06|330.06|14
1723750130000|2024-08-15 19:28:50|332.16|330.16|332.31|330.31|332.34|330.34|332.16|330.16|26
1723750140000|2024-08-15 19:29:00|332.29|330.29|332|330|332.29|330.29|331.95|329.95|27
1723750150000|2024-08-15 19:29:10|332.07|330.07|331.9|329.9|332.12|330.12|331.9|329.9|25
1723750160000|2024-08-15 19:29:20|331.89|329.89|331.58|329.58|331.89|329.89|331.49|329.49|30
1723750170000|2024-08-15 19:29:30|331.6|329.6|331.48|329.48|331.6|329.6|331.44|329.44|31
1723750180000|2024-08-15 19:29:40|331.46|329.46|331.74|329.74|331.77|329.77|331.46|329.46|24
1723750190000|2024-08-15 19:29:50|331.75|329.75|331.82|329.82|331.85|329.85|331.74|329.74|26
1723750200000|2024-08-15 19:30:00|331.83|329.83|331.77|329.77|331.85|329.85|331.63|329.63|30
1723750210000|2024-08-15 19:30:10|331.76|329.76|331.68|329.68|331.77|329.77|331.59|329.59|19
1723750220000|2024-08-15 19:30:20|331.73|329.73|331.61|329.61|331.73|329.73|331.58|329.58|27
1723750230000|2024-08-15 19:30:30|331.6|329.6|331.7|329.7|331.7|329.7|331.58|329.58|24
1723750240000|2024-08-15 19:30:40|331.75|329.75|331.97|329.97|332.04|330.04|331.75|329.75|29
1723750250000|2024-08-15 19:30:50|332.01|330.01|332.36|330.36|332.4|330.4|332|330|21
1723750260000|2024-08-15 19:31:00|332.35|330.35|332.43|330.43|332.43|330.43|332.27|330.27|24
1723750270000|2024-08-15 19:31:10|332.39|330.39|332.38|330.38|332.43|330.43|332.17|330.17|29
1723750280000|2024-08-15 19:31:20|332.39|330.39|332.71|330.71|332.71|330.71|332.39|330.39|24
1723750290000|2024-08-15 19:31:30|332.72|330.72|332.59|330.59|332.72|330.72|332.59|330.59|20
1723750300000|2024-08-15 19:31:40|332.58|330.58|332.5|330.5|332.58|330.58|332.41|330.41|31
1723750310000|2024-08-15 19:31:50|332.49|330.49|332.38|330.38|332.6|330.6|332.38|330.38|27
1723750320000|2024-08-15 19:32:00|332.39|330.39|332.37|330.37|332.45|330.45|332.27|330.27|30
1723750330000|2024-08-15 19:32:10|332.32|330.32|332.4|330.4|332.47|330.47|332.3|330.3|21
1723750340000|2024-08-15 19:32:20|332.39|330.39|332.43|330.43|332.53|330.53|332.33|330.33|22
1723750350000|2024-08-15 19:32:30|332.45|330.45|332.26|330.26|332.45|330.45|332.25|330.25|20
1723750360000|2024-08-15 19:32:40|332.27|330.27|332.27|330.27|332.37|330.37|332.25|330.25|19
1723750370000|2024-08-15 19:32:50|332.29|330.29|332.21|330.21|332.34|330.34|332.21|330.21|22
1723750380000|2024-08-15 19:33:00|332.23|330.23|332.18|330.18|332.24|330.24|332.13|330.13|16
1723750390000|2024-08-15 19:33:10|332.17|330.17|332.05|330.05|332.3|330.3|332|330|26
1723750400000|2024-08-15 19:33:20|331.97|329.97|331.99|329.99|332.06|330.06|331.93|329.93|20
1723750410000|2024-08-15 19:33:30|331.94|329.94|331.61|329.61|331.95|329.95|331.61|329.61|16
1723750420000|2024-08-15 19:33:40|331.62|329.62|331.38|329.38|331.63|329.63|331.38|329.38|22
1723750430000|2024-08-15 19:33:50|331.39|329.39|331.45|329.45|331.49|329.49|331.34|329.34|26
1723750440000|2024-08-15 19:34:00|331.46|329.46|331.26|329.26|331.46|329.46|331.23|329.23|25
1723750450000|2024-08-15 19:34:10|331.24|329.24|331.42|329.42|331.51|329.51|331.19|329.19|26
1723750460000|2024-08-15 19:34:20|331.39|329.39|331.22|329.22|331.44|329.44|331.22|329.22|24
1723750470000|2024-08-15 19:34:30|331.2|329.2|331.18|329.18|331.25|329.25|331.17|329.17|23
1723750480000|2024-08-15 19:34:40|331.17|329.17|331.13|329.13|331.2|329.2|331.07|329.07|16
1723750490000|2024-08-15 19:34:50|331.14|329.14|330.82|328.82|331.14|329.14|330.82|328.82|19
1723750500000|2024-08-15 19:35:00|330.86|328.86|330.41|328.41|330.86|328.86|330.33|328.33|16
1723750510000|2024-08-15 19:35:10|330.48|328.48|330.51|328.51|330.51|328.51|330.29|328.29|26
1723750520000|2024-08-15 19:35:20|330.6|328.6|330.56|328.56|330.82|328.82|330.43|328.43|29
1723750530000|2024-08-15 19:35:30|330.54|328.54|330.62|328.62|330.62|328.62|330.51|328.51|11
1723750540000|2024-08-15 19:35:40|330.63|328.63|330.71|328.71|330.88|328.88|330.63|328.63|24
1723750550000|2024-08-15 19:35:50|330.7|328.7|331.04|329.04|331.04|329.04|330.7|328.7|16
1723750560000|2024-08-15 19:36:00|331.03|329.03|330.62|328.62|331.04|329.04|330.62|328.62|31
1723750570000|2024-08-15 19:36:10|330.58|328.58|330.76|328.76|330.81|328.81|330.41|328.41|33
1723750580000|2024-08-15 19:36:20|330.72|328.72|330.89|328.89|330.89|328.89|330.57|328.57|33
1723750590000|2024-08-15 19:36:30|330.88|328.88|330.88|328.88|330.88|328.88|330.6|328.6|25
1723750600000|2024-08-15 19:36:40|330.89|328.89|331.16|329.16|331.16|329.16|330.86|328.86|19
1723750610000|2024-08-15 19:36:50|331.15|329.15|331.13|329.13|331.17|329.17|331.11|329.11|20
1723750620000|2024-08-15 19:37:00|331.1|329.1|330.64|328.64|331.13|329.13|330.63|328.63|33
1723750630000|2024-08-15 19:37:10|330.62|328.62|330.85|328.85|330.87|328.87|330.57|328.57|29
1723750640000|2024-08-15 19:37:20|330.83|328.83|331.17|329.17|331.2|329.2|330.83|328.83|22
1723750650000|2024-08-15 19:37:30|331.21|329.21|331.04|329.04|331.23|329.23|330.91|328.91|21
1723750660000|2024-08-15 19:37:40|331.07|329.07|331.1|329.1|331.1|329.1|331.05|329.05|19
1723750670000|2024-08-15 19:37:50|331.16|329.16|331.23|329.23|331.25|329.25|331.11|329.11|21
1723750680000|2024-08-15 19:38:00|331.24|329.24|332.39|330.39|332.41|330.41|331.17|329.17|29
1723750690000|2024-08-15 19:38:10|332.38|330.38|332.11|330.11|332.38|330.38|332.11|330.11|24
1723750700000|2024-08-15 19:38:20|332.08|330.08|332.04|330.04|332.1|330.1|332.01|330.01|25
1723750710000|2024-08-15 19:38:30|332.03|330.03|331.92|329.92|332.05|330.05|331.9|329.9|24
1723750720000|2024-08-15 19:38:40|331.93|329.93|331.95|329.95|332.03|330.03|331.87|329.87|25
1723750730000|2024-08-15 19:38:50|331.94|329.94|331.9|329.9|331.98|329.98|331.86|329.86|28
1723750740000|2024-08-15 19:39:00|331.91|329.91|331.97|329.97|331.98|329.98|331.85|329.85|13
1723750750000|2024-08-15 19:39:10|332|330|331.66|329.66|332|330|331.59|329.59|29
1723750760000|2024-08-15 19:39:20|331.65|329.65|332.41|330.41|332.41|330.41|331.65|329.65|27
1723750770000|2024-08-15 19:39:30|332.4|330.4|332.59|330.59|332.59|330.59|332.32|330.32|32
1723750780000|2024-08-15 19:39:40|332.63|330.63|332.7|330.7|332.7|330.7|332.52|330.52|25
1723750790000|2024-08-15 19:39:50|332.68|330.68|332.87|330.87|332.87|330.87|332.64|330.64|28
1723750800000|2024-08-15 19:40:00|332.9|330.9|332.92|330.92|332.94|330.94|332.62|330.62|26
1723750810000|2024-08-15 19:40:10|332.9|330.9|333.11|331.11|333.11|331.11|332.73|330.73|33
1723750820000|2024-08-15 19:40:20|333.09|331.09|333.06|331.06|333.18|331.18|333.05|331.05|24
1723750830000|2024-08-15 19:40:30|333.07|331.07|332.95|330.95|333.11|331.11|332.91|330.91|28
1723750840000|2024-08-15 19:40:40|332.94|330.94|332.93|330.93|332.98|330.98|332.83|330.83|25
1723750850000|2024-08-15 19:40:50|332.92|330.92|332.52|330.52|332.92|330.92|332.52|330.52|28
1723750860000|2024-08-15 19:41:00|332.53|330.53|332.21|330.21|332.53|330.53|332.19|330.19|27
1723750870000|2024-08-15 19:41:10|332.2|330.2|332.2|330.2|332.23|330.23|332.01|330.01|23
1723750880000|2024-08-15 19:41:20|332.18|330.18|331.99|329.99|332.18|330.18|331.99|329.99|23
1723750890000|2024-08-15 19:41:30|332.01|330.01|331.81|329.81|332.01|330.01|331.8|329.8|33
1723750900000|2024-08-15 19:41:40|331.82|329.82|331.79|329.79|331.87|329.87|331.78|329.78|20
1723750910000|2024-08-15 19:41:50|331.78|329.78|331.72|329.72|331.78|329.78|331.69|329.69|19
1723750920000|2024-08-15 19:42:00|331.71|329.71|331.56|329.56|331.73|329.73|331.56|329.56|23
1723750930000|2024-08-15 19:42:10|331.57|329.57|331.53|329.53|331.59|329.59|331.42|329.42|25
1723750940000|2024-08-15 19:42:20|331.52|329.52|331.51|329.51|331.52|329.52|331.42|329.42|17
1723750950000|2024-08-15 19:42:30|331.52|329.52|331.86|329.86|331.89|329.89|331.52|329.52|16
1723750960000|2024-08-15 19:42:40|331.89|329.89|331.71|329.71|331.96|329.96|331.7|329.7|28
1723750970000|2024-08-15 19:42:50|331.69|329.69|331.65|329.65|331.74|329.74|331.63|329.63|14
1723750980000|2024-08-15 19:43:00|331.64|329.64|331.84|329.84|331.93|329.93|331.62|329.62|17
1723750990000|2024-08-15 19:43:10|331.85|329.85|331.69|329.69|331.85|329.85|331.62|329.62|24
1723751000000|2024-08-15 19:43:20|331.66|329.66|331.56|329.56|331.76|329.76|331.56|329.56|23
1723751010000|2024-08-15 19:43:30|331.54|329.54|331.69|329.69|331.69|329.69|331.54|329.54|22
1723751020000|2024-08-15 19:43:40|331.72|329.72|331.65|329.65|331.73|329.73|331.58|329.58|24
1723751030000|2024-08-15 19:43:50|331.67|329.67|331.83|329.83|331.83|329.83|331.6|329.6|22
1723751040000|2024-08-15 19:44:00|331.85|329.85|331.9|329.9|331.9|329.9|331.76|329.76|27
1723751050000|2024-08-15 19:44:10|331.88|329.88|331.82|329.82|331.9|329.9|331.78|329.78|23
1723751060000|2024-08-15 19:44:20|331.83|329.83|331.92|329.92|331.98|329.98|331.83|329.83|23
1723751070000|2024-08-15 19:44:30|331.91|329.91|331.97|329.97|331.99|329.99|331.89|329.89|24
1723751080000|2024-08-15 19:44:40|331.99|329.99|331.96|329.96|332.02|330.02|331.96|329.96|13
1723751090000|2024-08-15 19:44:50|331.99|329.99|332|330|332.01|330.01|331.98|329.98|20
1723751100000|2024-08-15 19:45:00|331.99|329.99|332.16|330.16|332.3|330.3|331.95|329.95|28
1723751110000|2024-08-15 19:45:10|332.19|330.19|331.89|329.89|332.19|330.19|331.83|329.83|21
1723751120000|2024-08-15 19:45:20|331.88|329.88|331.94|329.94|331.94|329.94|331.82|329.82|22
1723751130000|2024-08-15 19:45:30|331.96|329.96|331.85|329.85|332.04|330.04|331.83|329.83|24
1723751140000|2024-08-15 19:45:40|331.83|329.83|331.72|329.72|331.83|329.83|331.71|329.71|15
1723751150000|2024-08-15 19:45:50|331.71|329.71|331.76|329.76|331.78|329.78|331.58|329.58|22
1723751160000|2024-08-15 19:46:00|331.75|329.75|331.69|329.69|331.75|329.75|331.58|329.58|25
1723751170000|2024-08-15 19:46:10|331.71|329.71|332.09|330.09|332.09|330.09|331.69|329.69|26
1723751180000|2024-08-15 19:46:20|332.08|330.08|331.85|329.85|332.1|330.1|331.85|329.85|20
1723751190000|2024-08-15 19:46:30|331.81|329.81|331.99|329.99|331.99|329.99|331.79|329.79|21
1723751200000|2024-08-15 19:46:40|331.97|329.97|332.01|330.01|332.01|330.01|331.9|329.9|21
1723751210000|2024-08-15 19:46:50|331.99|329.99|332.12|330.12|332.19|330.19|331.96|329.96|21
1723751220000|2024-08-15 19:47:00|332.13|330.13|332.18|330.18|332.18|330.18|332.12|330.12|11
1723751230000|2024-08-15 19:47:10|332.29|330.29|333.4|331.4|333.47|331.47|332.29|330.29|21
1723751240000|2024-08-15 19:47:20|333.36|331.36|333.75|331.75|333.75|331.75|333.36|331.36|12
1723751250000|2024-08-15 19:47:30|333.79|331.79|333.46|331.46|334.08|332.08|333.46|331.46|29
1723751260000|2024-08-15 19:47:40|333.44|331.44|333.36|331.36|333.53|331.53|333.12|331.12|33
1723751270000|2024-08-15 19:47:50|333.27|331.27|333.06|331.06|333.32|331.32|333.06|331.06|28
1723751280000|2024-08-15 19:48:00|332.98|330.98|332.72|330.72|332.98|330.98|332.69|330.69|22
1723751290000|2024-08-15 19:48:10|332.71|330.71|332.68|330.68|332.76|330.76|332.68|330.68|27
1723751300000|2024-08-15 19:48:20|332.67|330.67|332.48|330.48|332.67|330.67|332.47|330.47|26
1723751310000|2024-08-15 19:48:30|332.47|330.47|332.65|330.65|332.67|330.67|332.43|330.43|25
1723751320000|2024-08-15 19:48:40|332.66|330.66|332.64|330.64|332.73|330.73|332.61|330.61|27
1723751330000|2024-08-15 19:48:50|332.69|330.69|332.84|330.84|332.85|330.85|332.68|330.68|26
1723751340000|2024-08-15 19:49:00|332.83|330.83|333.03|331.03|333.22|331.22|332.83|330.83|27
1723751350000|2024-08-15 19:49:10|332.97|330.97|333.17|331.17|333.22|331.22|332.9|330.9|28
1723751360000|2024-08-15 19:49:20|333.15|331.15|333.14|331.14|333.29|331.29|333.13|331.13|25
1723751370000|2024-08-15 19:49:30|333.13|331.13|333.39|331.39|333.45|331.45|333.13|331.13|26
1723751380000|2024-08-15 19:49:40|333.38|331.38|333.44|331.44|333.44|331.44|333.3|331.3|21
1723751390000|2024-08-15 19:49:50|333.45|331.45|333.33|331.33|333.52|331.52|333.3|331.3|24
1723751400000|2024-08-15 19:50:00|333.31|331.31|333.12|331.12|333.33|331.33|333.12|331.12|18
1723751410000|2024-08-15 19:50:10|333.1|331.1|333.02|331.02|333.1|331.1|332.98|330.98|22
1723751420000|2024-08-15 19:50:20|333|331|333.29|331.29|333.34|331.34|333|331|29
1723751430000|2024-08-15 19:50:30|333.25|331.25|333.48|331.48|333.55|331.55|333.18|331.18|30
1723751440000|2024-08-15 19:50:40|333.49|331.49|333.63|331.63|333.66|331.66|333.46|331.46|30
1723751450000|2024-08-15 19:50:50|333.65|331.65|333.74|331.74|333.77|331.77|333.62|331.62|30
1723751460000|2024-08-15 19:51:00|333.71|331.71|333.62|331.62|333.9|331.9|333.61|331.61|30
1723751470000|2024-08-15 19:51:10|333.61|331.61|333.48|331.48|333.64|331.64|333.48|331.48|23
1723751480000|2024-08-15 19:51:20|333.49|331.49|333.31|331.31|333.49|331.49|333.31|331.31|12
1723751490000|2024-08-15 19:51:30|333.3|331.3|333.22|331.22|333.31|331.31|333.15|331.15|23
1723751500000|2024-08-15 19:51:40|333.24|331.24|332.74|330.74|333.24|331.24|332.66|330.66|33
1723751510000|2024-08-15 19:51:50|332.75|330.75|332.55|330.55|332.95|330.95|332.55|330.55|31
1723751520000|2024-08-15 19:52:00|332.56|330.56|332.97|330.97|333.1|331.1|332.56|330.56|31
1723751530000|2024-08-15 19:52:10|332.96|330.96|333.02|331.02|333.02|331.02|332.83|330.83|32
1723751540000|2024-08-15 19:52:20|332.98|330.98|332.95|330.95|333.21|331.21|332.86|330.86|33
1723751550000|2024-08-15 19:52:30|332.93|330.93|333.31|331.31|333.33|331.33|332.93|330.93|29
1723751560000|2024-08-15 19:52:40|333.26|331.26|333.8|331.8|333.92|331.92|333.07|331.07|31
1723751570000|2024-08-15 19:52:50|333.81|331.81|333.76|331.76|333.99|331.99|333.76|331.76|26
1723751580000|2024-08-15 19:53:00|333.61|331.61|333.34|331.34|333.62|331.62|333.34|331.34|31
1723751590000|2024-08-15 19:53:10|333.4|331.4|333.32|331.32|333.43|331.43|333.29|331.29|27
1723751600000|2024-08-15 19:53:20|333.31|331.31|333.34|331.34|333.44|331.44|333.25|331.25|26
1723751610000|2024-08-15 19:53:30|333.36|331.36|333.43|331.43|333.61|331.61|333.34|331.34|28
1723751620000|2024-08-15 19:53:40|333.48|331.48|333.13|331.13|333.49|331.49|333.1|331.1|31
1723751630000|2024-08-15 19:53:50|333.14|331.14|333.1|331.1|333.18|331.18|333.05|331.05|27
1723751640000|2024-08-15 19:54:00|333.09|331.09|333.14|331.14|333.23|331.23|333.06|331.06|23
1723751650000|2024-08-15 19:54:10|333.13|331.13|333.08|331.08|333.23|331.23|333.05|331.05|26
1723751660000|2024-08-15 19:54:20|333.09|331.09|332.98|330.98|333.09|331.09|332.89|330.89|30
1723751670000|2024-08-15 19:54:30|332.99|330.99|333.16|331.16|333.22|331.22|332.97|330.97|19
1723751680000|2024-08-15 19:54:40|333.14|331.14|333.2|331.2|333.27|331.27|333.14|331.14|23
1723751690000|2024-08-15 19:54:50|333.21|331.21|333.1|331.1|333.21|331.21|333.08|331.08|27
1723751700000|2024-08-15 19:55:00|333.11|331.11|333.29|331.29|333.3|331.3|333.11|331.11|23
1723751710000|2024-08-15 19:55:10|333.31|331.31|333.2|331.2|333.31|331.31|333.16|331.16|27
1723751720000|2024-08-15 19:55:20|333.18|331.18|333.27|331.27|333.34|331.34|333.18|331.18|29
1723751730000|2024-08-15 19:55:30|333.28|331.28|333.26|331.26|333.36|331.36|333.24|331.24|26
1723751740000|2024-08-15 19:55:40|333.27|331.27|333.37|331.37|333.37|331.37|333.26|331.26|31
1723751750000|2024-08-15 19:55:50|333.38|331.38|333.38|331.38|333.38|331.38|333.3|331.3|19
1723751760000|2024-08-15 19:56:00|333.37|331.37|333.11|331.11|333.37|331.37|333.08|331.08|23
1723751770000|2024-08-15 19:56:10|333.09|331.09|333.1|331.1|333.1|331.1|333.03|331.03|18
1723751780000|2024-08-15 19:56:20|333.15|331.15|333.16|331.16|333.24|331.24|333.15|331.15|12
1723751790000|2024-08-15 19:56:30|333.17|331.17|333.21|331.21|333.27|331.27|333.17|331.17|21
1723751800000|2024-08-15 19:56:40|333.17|331.17|333.27|331.27|333.27|331.27|333.17|331.17|10
1723751810000|2024-08-15 19:56:50|333.26|331.26|333.13|331.13|333.27|331.27|333.05|331.05|20
1723751820000|2024-08-15 19:57:00|333.17|331.17|333.31|331.31|333.31|331.31|333.17|331.17|16
1723751830000|2024-08-15 19:57:10|333.27|331.27|333.18|331.18|333.27|331.27|333.18|331.18|21
1723751840000|2024-08-15 19:57:20|333.2|331.2|333.41|331.41|333.51|331.51|333.19|331.19|26
1723751850000|2024-08-15 19:57:30|333.4|331.4|333.29|331.29|333.4|331.4|333.24|331.24|23
1723751860000|2024-08-15 19:57:40|333.3|331.3|333.22|331.22|333.32|331.32|333.17|331.17|20
1723751870000|2024-08-15 19:57:50|333.21|331.21|333.3|331.3|333.31|331.31|333.19|331.19|20
1723751880000|2024-08-15 19:58:00|333.32|331.32|333.28|331.28|333.33|331.33|333.25|331.25|6
1723751890000|2024-08-15 19:58:10|333.29|331.29|333.29|331.29|333.36|331.36|333.27|331.27|22
1723751900000|2024-08-15 19:58:20|333.28|331.28|333.28|331.28|333.31|331.31|333.23|331.23|16
1723751910000|2024-08-15 19:58:30|333.27|331.27|333.41|331.41|333.43|331.43|333.18|331.18|27
1723751920000|2024-08-15 19:58:40|333.37|331.37|333.29|331.29|333.4|331.4|333.26|331.26|27
1723751930000|2024-08-15 19:58:50|333.34|331.34|333.54|331.54|333.54|331.54|333.34|331.34|19
1723751940000|2024-08-15 19:59:00|333.52|331.52|333.66|331.66|333.69|331.69|333.52|331.52|29
1723751950000|2024-08-15 19:59:10|333.67|331.67|333.56|331.56|333.69|331.69|333.56|331.56|24
1723751960000|2024-08-15 19:59:20|333.57|331.57|333.51|331.51|333.71|331.71|333.51|331.51|25
1723751970000|2024-08-15 19:59:30|333.52|331.52|333.77|331.77|333.8|331.8|333.52|331.52|23
1723751980000|2024-08-15 19:59:40|333.75|331.75|333.71|331.71|333.77|331.77|333.69|331.69|19
1723751990000|2024-08-15 19:59:50|333.72|331.72|333.81|331.81|333.81|331.81|333.58|331.58|23
1723752000000|2024-08-15 20:00:00|333.77|331.77|333.5|331.5|333.77|331.77|333.39|331.39|26
1723752010000|2024-08-15 20:00:10|333.48|331.48|333.37|331.37|333.5|331.5|333.3|331.3|31
1723752020000|2024-08-15 20:00:20|333.33|331.33|333.56|331.56|333.62|331.62|333.31|331.31|27
1723752030000|2024-08-15 20:00:30|333.57|331.57|333.56|331.56|333.57|331.57|333.47|331.47|24
1723752040000|2024-08-15 20:00:40|333.57|331.57|333.48|331.48|333.57|331.57|333.41|331.41|24
1723752050000|2024-08-15 20:00:50|333.47|331.47|333.33|331.33|333.62|331.62|333.28|331.28|31
1723752060000|2024-08-15 20:01:00|333.32|331.32|333.06|331.06|333.33|331.33|333.04|331.04|28
1723752070000|2024-08-15 20:01:10|333.04|331.04|333.18|331.18|333.19|331.19|333.04|331.04|25
1723752080000|2024-08-15 20:01:20|333.19|331.19|333.22|331.22|333.22|331.22|333.19|331.19|3
1723752090000|2024-08-15 20:01:30|333.23|331.23|333.01|331.01|333.38|331.38|332.98|330.98|21
1723752100000|2024-08-15 20:01:40|333.04|331.04|332.78|330.78|333.04|331.04|332.77|330.77|26
1723752110000|2024-08-15 20:01:50|332.79|330.79|332.86|330.86|332.86|330.86|332.78|330.78|12
1723752120000|2024-08-15 20:02:00|332.85|330.85|332.71|330.71|332.85|330.85|332.69|330.69|23
1723752130000|2024-08-15 20:02:10|332.69|330.69|332.71|330.71|332.71|330.71|332.65|330.65|17
1723752140000|2024-08-15 20:02:20|332.73|330.73|332.62|330.62|332.76|330.76|332.62|330.62|20
1723752150000|2024-08-15 20:02:30|332.61|330.61|332.67|330.67|332.67|330.67|332.6|330.6|6
1723752160000|2024-08-15 20:02:40|332.68|330.68|332.98|330.98|332.98|330.98|332.68|330.68|14
1723752170000|2024-08-15 20:02:50|332.99|330.99|333.03|331.03|333.05|331.05|332.96|330.96|19
1723752180000|2024-08-15 20:03:00|333.05|331.05|332.85|330.85|333.07|331.07|332.84|330.84|24
1723752190000|2024-08-15 20:03:10|332.86|330.86|332.79|330.79|332.86|330.86|332.74|330.74|14
1723752200000|2024-08-15 20:03:20|332.77|330.77|332.74|330.74|332.81|330.81|332.73|330.73|22
1723752210000|2024-08-15 20:03:30|332.75|330.75|332.8|330.8|332.81|330.81|332.73|330.73|16
1723752220000|2024-08-15 20:03:40|332.74|330.74|332.67|330.67|332.77|330.77|332.65|330.65|23
1723752230000|2024-08-15 20:03:50|332.66|330.66|332.67|330.67|332.67|330.67|332.65|330.65|9
1723752240000|2024-08-15 20:04:00|332.65|330.65|332.61|330.61|332.65|330.65|332.59|330.59|14
1723752250000|2024-08-15 20:04:10|332.62|330.62|332.72|330.72|332.73|330.73|332.62|330.62|18
1723752260000|2024-08-15 20:04:20|332.7|330.7|332.62|330.62|332.7|330.7|332.58|330.58|19
1723752270000|2024-08-15 20:04:30|332.61|330.61|332.45|330.45|332.61|330.61|332.45|330.45|21
1723752280000|2024-08-15 20:04:40|332.46|330.46|332.43|330.43|332.46|330.46|332.43|330.43|7
1723752290000|2024-08-15 20:04:50|332.44|330.44|332.42|330.42|332.45|330.45|332.41|330.41|11
1723752300000|2024-08-15 20:05:00|332.44|330.44|332.24|330.24|332.44|330.44|332.24|330.24|25
1723752310000|2024-08-15 20:05:10|332.25|330.25|332.33|330.33|332.33|330.33|332.2|330.2|14
1723752320000|2024-08-15 20:05:20|332.31|330.31|332.21|330.21|332.32|330.32|332.2|330.2|14
1723752330000|2024-08-15 20:05:30|332.2|330.2|332.19|330.19|332.2|330.2|332.15|330.15|17
1723752340000|2024-08-15 20:05:40|332.18|330.18|332.21|330.21|332.21|330.21|332.17|330.17|11
1723752350000|2024-08-15 20:05:50|332.2|330.2|332.23|330.23|332.26|330.26|332.18|330.18|18
1723752360000|2024-08-15 20:06:00|332.22|330.22|332.09|330.09|332.25|330.25|332.09|330.09|14
1723752370000|2024-08-15 20:06:10|332.08|330.08|332.05|330.05|332.08|330.08|332|330|13
1723752380000|2024-08-15 20:06:20|332.04|330.04|332.09|330.09|332.12|330.12|332.04|330.04|27
1723752390000|2024-08-15 20:06:30|332.08|330.08|332.28|330.28|332.3|330.3|331.99|329.99|20
1723752400000|2024-08-15 20:06:40|332.27|330.27|332.19|330.19|332.29|330.29|332.19|330.19|17
1723752410000|2024-08-15 20:06:50|332.2|330.2|331.91|329.91|332.2|330.2|331.91|329.91|25
1723752420000|2024-08-15 20:07:00|331.9|329.9|331.63|329.63|331.9|329.9|331.54|329.54|27
1723752430000|2024-08-15 20:07:10|331.64|329.64|331.61|329.61|331.64|329.64|331.48|329.48|22
1723752440000|2024-08-15 20:07:20|331.57|329.57|331.58|329.58|331.7|329.7|331.57|329.57|18
1723752450000|2024-08-15 20:07:30|331.61|329.61|331.62|329.62|331.65|329.65|331.59|329.59|23
1723752460000|2024-08-15 20:07:40|331.6|329.6|331.65|329.65|331.66|329.66|331.58|329.58|25
1723752470000|2024-08-15 20:07:50|331.66|329.66|331.75|329.75|331.79|329.79|331.66|329.66|18
1723752480000|2024-08-15 20:08:00|331.77|329.77|331.69|329.69|331.78|329.78|331.69|329.69|26
1723752490000|2024-08-15 20:08:10|331.72|329.72|331.44|329.44|331.72|329.72|331.36|329.36|20
1723752500000|2024-08-15 20:08:20|331.31|329.31|331.06|329.06|331.35|329.35|331|329|27
1723752510000|2024-08-15 20:08:30|331.04|329.04|331.21|329.21|331.26|329.26|331.02|329.02|19
1723752520000|2024-08-15 20:08:40|331.22|329.22|331.31|329.31|331.31|329.31|331.22|329.22|21
1723752530000|2024-08-15 20:08:50|331.33|329.33|331.45|329.45|331.5|329.5|331.33|329.33|12
1723752540000|2024-08-15 20:09:00|331.49|329.49|331.44|329.44|331.59|329.59|331.41|329.41|20
1723752550000|2024-08-15 20:09:10|331.45|329.45|331.49|329.49|331.49|329.49|331.45|329.45|6
1723752560000|2024-08-15 20:09:20|331.51|329.51|331.62|329.62|331.68|329.68|331.51|329.51|17
1723752570000|2024-08-15 20:09:30|331.63|329.63|331.65|329.65|331.72|329.72|331.63|329.63|18
1723752580000|2024-08-15 20:09:40|331.66|329.66|331.67|329.67|331.7|329.7|331.63|329.63|17
1723752590000|2024-08-15 20:09:50|331.69|329.69|331.8|329.8|331.84|329.84|331.69|329.69|23
1723752600000|2024-08-15 20:10:00|331.82|329.82|332.13|330.13|332.17|330.17|331.74|329.74|32
1723752610000|2024-08-15 20:10:10|332.14|330.14|331.96|329.96|332.28|330.28|331.9|329.9|25
1723752620000|2024-08-15 20:10:20|331.91|329.91|331.75|329.75|331.96|329.96|331.71|329.71|29
1723752630000|2024-08-15 20:10:30|331.74|329.74|331.72|329.72|331.84|329.84|331.69|329.69|21
1723752640000|2024-08-15 20:10:40|331.71|329.71|331.69|329.69|331.71|329.71|331.64|329.64|25
1723752650000|2024-08-15 20:10:50|331.68|329.68|331.62|329.62|331.68|329.68|331.61|329.61|13
1723752660000|2024-08-15 20:11:00|331.63|329.63|331.55|329.55|331.68|329.68|331.55|329.55|20
1723752670000|2024-08-15 20:11:10|331.57|329.57|331.41|329.41|331.57|329.57|331.34|329.34|17
1723752680000|2024-08-15 20:11:20|331.45|329.45|331.38|329.38|331.45|329.45|331.35|329.35|9
1723752690000|2024-08-15 20:11:30|331.37|329.37|331.34|329.34|331.41|329.41|331.3|329.3|22
1723752700000|2024-08-15 20:11:40|331.29|329.29|331.28|329.28|331.3|329.3|331.23|329.23|19
1723752710000|2024-08-15 20:11:50|331.26|329.26|331.27|329.27|331.3|329.3|331.24|329.24|16
1723752720000|2024-08-15 20:12:00|331.3|329.3|331.15|329.15|331.3|329.3|331.15|329.15|12
1723752730000|2024-08-15 20:12:10|331.16|329.16|331.15|329.15|331.19|329.19|331.15|329.15|8
1723752740000|2024-08-15 20:12:20|331.18|329.18|331.08|329.08|331.23|329.23|331.08|329.08|22
1723752750000|2024-08-15 20:12:30|331.11|329.11|331.14|329.14|331.15|329.15|331.08|329.08|16
1723752760000|2024-08-15 20:12:40|331.13|329.13|331.13|329.13|331.18|329.18|331.05|329.05|18
1723752770000|2024-08-15 20:12:50|331.12|329.12|331.02|329.02|331.12|329.12|330.98|328.98|17
1723752780000|2024-08-15 20:13:00|331.01|329.01|331.05|329.05|331.07|329.07|330.94|328.94|23
1723752790000|2024-08-15 20:13:10|331.09|329.09|331.5|329.5|331.67|329.67|331.09|329.09|36
1723752800000|2024-08-15 20:13:20|331.48|329.48|331.8|329.8|331.8|329.8|331.42|329.42|25
1723752810000|2024-08-15 20:13:30|331.79|329.79|331.84|329.84|331.88|329.88|331.78|329.78|23
1723752820000|2024-08-15 20:13:40|331.85|329.85|331.57|329.57|331.85|329.85|331.51|329.51|20
1723752830000|2024-08-15 20:13:50|331.56|329.56|331.57|329.57|331.6|329.6|331.56|329.56|5
1723752840000|2024-08-15 20:14:00|331.58|329.58|331.81|329.81|331.83|329.83|331.58|329.58|17
1723752850000|2024-08-15 20:14:10|331.82|329.82|331.87|329.87|331.9|329.9|331.81|329.81|9
1723752860000|2024-08-15 20:14:20|331.91|329.91|331.93|329.93|331.95|329.95|331.9|329.9|8
1723752870000|2024-08-15 20:14:30|331.92|329.92|331.93|329.93|331.98|329.98|331.92|329.92|18
1723752880000|2024-08-15 20:14:40|331.92|329.92|331.49|329.49|331.92|329.92|331.49|329.49|10
1723752890000|2024-08-15 20:14:50|331.48|329.48|331.56|329.56|331.63|329.63|331.44|329.44|20
1723752900000|2024-08-15 20:15:00|331.57|329.57|331.27|329.27|331.64|329.64|331.26|329.26|23
1723752910000|2024-08-15 20:15:10|331.25|329.25|331.32|329.32|331.37|329.37|331.21|329.21|28
1723752920000|2024-08-15 20:15:20|331.35|329.35|331.3|329.3|331.41|329.41|331.3|329.3|22
1723752930000|2024-08-15 20:15:30|331.32|329.32|331.42|329.42|331.44|329.44|331.32|329.32|17
1723752940000|2024-08-15 20:15:40|331.4|329.4|331.46|329.46|331.46|329.46|331.38|329.38|10
1723752950000|2024-08-15 20:15:50|331.43|329.43|331.42|329.42|331.6|329.6|331.39|329.39|22
1723752960000|2024-08-15 20:16:00|331.43|329.43|331.29|329.29|331.45|329.45|331.25|329.25|22
1723752970000|2024-08-15 20:16:10|331.27|329.27|331.23|329.23|331.27|329.27|331|329|22
1723752980000|2024-08-15 20:16:20|331.22|329.22|331.23|329.23|331.25|329.25|331.15|329.15|22
1723752990000|2024-08-15 20:16:30|331.31|329.31|331.29|329.29|331.52|329.52|331.22|329.22|26
1723753000000|2024-08-15 20:16:40|331.3|329.3|331.18|329.18|331.3|329.3|331.12|329.12|21
1723753010000|2024-08-15 20:16:50|331.16|329.16|331.17|329.17|331.18|329.18|331.14|329.14|12
1723753020000|2024-08-15 20:17:00|331.18|329.18|331.34|329.34|331.34|329.34|331.18|329.18|17
1723753030000|2024-08-15 20:17:10|331.35|329.35|331.19|329.19|331.35|329.35|331.17|329.17|20
1723753040000|2024-08-15 20:17:20|331.14|329.14|331.39|329.39|331.39|329.39|331.11|329.11|27
1723753050000|2024-08-15 20:17:30|331.34|329.34|331.28|329.28|331.42|329.42|331.21|329.21|33
1723753060000|2024-08-15 20:17:40|331.29|329.29|331.3|329.3|331.35|329.35|331.27|329.27|21
1723753070000|2024-08-15 20:17:50|331.31|329.31|331.42|329.42|331.43|329.43|331.29|329.29|19
1723753080000|2024-08-15 20:18:00|331.41|329.41|331.45|329.45|331.46|329.46|331.39|329.39|25
1723753090000|2024-08-15 20:18:10|331.44|329.44|331.4|329.4|331.49|329.49|331.37|329.37|23
1723753100000|2024-08-15 20:18:20|331.38|329.38|331.52|329.52|331.55|329.55|331.38|329.38|21
1723753110000|2024-08-15 20:18:30|331.54|329.54|331.5|329.5|331.64|329.64|331.49|329.49|10
1723753120000|2024-08-15 20:18:40|331.52|329.52|331.34|329.34|331.53|329.53|331.34|329.34|23
1723753130000|2024-08-15 20:18:50|331.33|329.33|331.28|329.28|331.35|329.35|331.25|329.25|17
1723753140000|2024-08-15 20:19:00|331.26|329.26|331.14|329.14|331.41|329.41|331.14|329.14|27
1723753150000|2024-08-15 20:19:10|331.17|329.17|331.35|329.35|331.37|329.37|331.17|329.17|26
1723753160000|2024-08-15 20:19:20|331.36|329.36|331.2|329.2|331.41|329.41|331.2|329.2|19
1723753170000|2024-08-15 20:19:30|331.19|329.19|331.09|329.09|331.19|329.19|331.05|329.05|23
1723753180000|2024-08-15 20:19:40|331.08|329.08|331.09|329.09|331.1|329.1|331.06|329.06|19
1723753190000|2024-08-15 20:19:50|331.08|329.08|331.16|329.16|331.18|329.18|331.06|329.06|23
1723753200000|2024-08-15 20:20:00|331.19|329.19|331.23|329.23|331.23|329.23|331.11|329.11|16
1723753210000|2024-08-15 20:20:10|331.2|329.2|331.35|329.35|331.36|329.36|331.19|329.19|12
1723753220000|2024-08-15 20:20:20|331.34|329.34|331.4|329.4|331.4|329.4|331.28|329.28|17
1723753230000|2024-08-15 20:20:30|331.34|329.34|331.37|329.37|331.38|329.38|331.34|329.34|8
1723753240000|2024-08-15 20:20:40|331.38|329.38|331.43|329.43|331.44|329.44|331.38|329.38|8
1723753250000|2024-08-15 20:20:50|331.42|329.42|331.31|329.31|331.42|329.42|331.3|329.3|14
1723753260000|2024-08-15 20:21:00|331.3|329.3|331.53|329.53|331.54|329.54|331.3|329.3|18
1723753270000|2024-08-15 20:21:10|331.52|329.52|331.3|329.3|331.52|329.52|331.3|329.3|19
1723753280000|2024-08-15 20:21:20|331.28|329.28|331.5|329.5|331.53|329.53|331.27|329.27|25
1723753290000|2024-08-15 20:21:30|331.54|329.54|331.56|329.56|331.6|329.6|331.52|329.52|19
1723753300000|2024-08-15 20:21:40|331.55|329.55|331.64|329.64|331.64|329.64|331.55|329.55|6
1723753310000|2024-08-15 20:21:50|331.69|329.69|331.84|329.84|331.84|329.84|331.69|329.69|10
1723753320000|2024-08-15 20:22:00|331.85|329.85|331.87|329.87|331.9|329.9|331.79|329.79|17
1723753330000|2024-08-15 20:22:10|331.92|329.92|332.03|330.03|332.07|330.07|331.92|329.92|7
1723753340000|2024-08-15 20:22:20|331.97|329.97|331.93|329.93|332.01|330.01|331.92|329.92|15
1723753350000|2024-08-15 20:22:30|331.88|329.88|331.84|329.84|331.88|329.88|331.82|329.82|9
1723753360000|2024-08-15 20:22:40|331.81|329.81|331.87|329.87|331.87|329.87|331.78|329.78|10
1723753370000|2024-08-15 20:22:50|331.82|329.82|331.99|329.99|331.99|329.99|331.82|329.82|9
1723753380000|2024-08-15 20:23:00|332|330|331.99|329.99|332.06|330.06|331.97|329.97|9
1723753390000|2024-08-15 20:23:10|332|330|331.86|329.86|332|330|331.86|329.86|15
1723753400000|2024-08-15 20:23:20|331.83|329.83|331.95|329.95|331.95|329.95|331.79|329.79|17
1723753410000|2024-08-15 20:23:30|331.94|329.94|331.94|329.94|331.94|329.94|331.88|329.88|17
1723753420000|2024-08-15 20:23:40|331.95|329.95|332.05|330.05|332.05|330.05|331.95|329.95|16
1723753430000|2024-08-15 20:23:50|332.07|330.07|332.1|330.1|332.1|330.1|332.07|330.07|4
1723753440000|2024-08-15 20:24:00|332.08|330.08|332.17|330.17|332.24|330.24|332.07|330.07|15
1723753450000|2024-08-15 20:24:10|332.24|330.24|332.21|330.21|332.26|330.26|332.2|330.2|9
1723753460000|2024-08-15 20:24:20|332.23|330.23|332.2|330.2|332.27|330.27|332.15|330.15|18
1723753470000|2024-08-15 20:24:30|332.21|330.21|332.14|330.14|332.22|330.22|332.13|330.13|9
1723753480000|2024-08-15 20:24:40|332.15|330.15|332.15|330.15|332.17|330.17|332.09|330.09|18
1723753490000|2024-08-15 20:24:50|332.16|330.16|332.13|330.13|332.25|330.25|332.11|330.11|17
1723753500000|2024-08-15 20:25:00|332.14|330.14|332.19|330.19|332.24|330.24|332.13|330.13|17
1723753510000|2024-08-15 20:25:10|332.2|330.2|332.17|330.17|332.26|330.26|332.16|330.16|24
1723753520000|2024-08-15 20:25:20|332.19|330.19|332.3|330.3|332.42|330.42|332.19|330.19|24
1723753530000|2024-08-15 20:25:30|332.32|330.32|332.27|330.27|332.32|330.32|332.27|330.27|6
1723753540000|2024-08-15 20:25:40|332.36|330.36|332.36|330.36|332.36|330.36|332.36|330.36|1
1723753550000|2024-08-15 20:25:50|332.37|330.37|332.27|330.27|332.37|330.37|332.27|330.27|9
1723753560000|2024-08-15 20:26:00|332.28|330.28|332.74|330.74|332.74|330.74|332.28|330.28|8
1723753570000|2024-08-15 20:26:10|332.75|330.75|332.69|330.69|332.75|330.75|332.69|330.69|8
1723753580000|2024-08-15 20:26:20|332.7|330.7|332.7|330.7|332.7|330.7|332.69|330.69|5
1723753590000|2024-08-15 20:26:30|332.71|330.71|332.71|330.71|332.72|330.72|332.69|330.69|7
1723753600000|2024-08-15 20:26:40|332.72|330.72|332.72|330.72|332.72|330.72|332.69|330.69|7
1723753610000|2024-08-15 20:26:50|332.76|330.76|332.77|330.77|332.78|330.78|332.73|330.73|10
1723753620000|2024-08-15 20:27:00|332.78|330.78|332.76|330.76|332.79|330.79|332.69|330.69|15
1723753630000|2024-08-15 20:27:10|332.77|330.77|332.76|330.76|332.78|330.78|332.73|330.73|20
1723753640000|2024-08-15 20:27:20|332.77|330.77|332.95|330.95|332.98|330.98|332.74|330.74|20
1723753650000|2024-08-15 20:27:30|332.96|330.96|332.89|330.89|332.96|330.96|332.89|330.89|7
1723753660000|2024-08-15 20:27:40|332.88|330.88|332.89|330.89|332.9|330.9|332.87|330.87|5
1723753670000|2024-08-15 20:27:50|332.9|330.9|332.89|330.89|332.9|330.9|332.89|330.89|6
1723753700000|2024-08-15 20:28:20|332.91|330.91|333.06|331.06|333.06|331.06|332.91|330.91|17
1723753710000|2024-08-15 20:28:30|333.04|331.04|333.04|331.04|333.1|331.1|333.03|331.03|17
1723753720000|2024-08-15 20:28:40|333.03|331.03|333.15|331.15|333.18|331.18|333.03|331.03|20
1723753730000|2024-08-15 20:28:50|333.14|331.14|333.15|331.15|333.15|331.15|333.11|331.11|17
1723753740000|2024-08-15 20:29:00|333.13|331.13|333.15|331.15|333.16|331.16|333.09|331.09|9
1723753750000|2024-08-15 20:29:10|333.16|331.16|333.13|331.13|333.17|331.17|333.11|331.11|14
1723753760000|2024-08-15 20:29:20|333.16|331.16|333.17|331.17|333.17|331.17|333.11|331.11|13
1723753770000|2024-08-15 20:29:30|333.16|331.16|333.16|331.16|333.18|331.18|333.11|331.11|9
1723753780000|2024-08-15 20:29:40|333.13|331.13|333.09|331.09|333.13|331.13|333.09|331.09|6
1723753800000|2024-08-15 20:30:00|333.08|331.08|333.09|331.09|333.1|331.1|333.08|331.08|4
1723753810000|2024-08-15 20:30:10|333.08|331.08|333.07|331.07|333.09|331.09|333.07|331.07|4
1723753820000|2024-08-15 20:30:20|333.09|331.09|333.07|331.07|333.09|331.09|333.07|331.07|5
1723753830000|2024-08-15 20:30:30|332.97|330.97|332.86|330.86|332.97|330.97|332.86|330.86|6
1723753840000|2024-08-15 20:30:40|332.87|330.87|332.73|330.73|332.94|330.94|332.73|330.73|11
1723753850000|2024-08-15 20:30:50|332.74|330.74|332.76|330.76|332.76|330.76|332.72|330.72|7
1723753860000|2024-08-15 20:31:00|332.75|330.75|332.74|330.74|332.75|330.75|332.74|330.74|8
1723753870000|2024-08-15 20:31:10|332.75|330.75|332.85|330.85|332.86|330.86|332.75|330.75|11
1723753880000|2024-08-15 20:31:20|332.87|330.87|333.14|331.14|333.14|331.14|332.87|330.87|15
1723753890000|2024-08-15 20:31:30|333.13|331.13|333.17|331.17|333.21|331.21|333.13|331.13|22
1723753900000|2024-08-15 20:31:40|333.16|331.16|333.11|331.11|333.17|331.17|333.09|331.09|14
1723753910000|2024-08-15 20:31:50|333.14|331.14|332.98|330.98|333.14|331.14|332.95|330.95|15
1723753920000|2024-08-15 20:32:00|332.97|330.97|333.06|331.06|333.06|331.06|332.97|330.97|10
1723753930000|2024-08-15 20:32:10|333.07|331.07|333.15|331.15|333.16|331.16|333.07|331.07|8
1723753940000|2024-08-15 20:32:20|333.16|331.16|333.16|331.16|333.16|331.16|333.15|331.15|3
1723753950000|2024-08-15 20:32:30|333.17|331.17|333.26|331.26|333.28|331.28|333.17|331.17|17
1723753960000|2024-08-15 20:32:40|333.16|331.16|333.11|331.11|333.17|331.17|333.08|331.08|15
1723753970000|2024-08-15 20:32:50|333.1|331.1|333.13|331.13|333.15|331.15|333.1|331.1|12
1723753980000|2024-08-15 20:33:00|333.09|331.09|333.14|331.14|333.15|331.15|333.09|331.09|15
1723753990000|2024-08-15 20:33:10|333.13|331.13|333.14|331.14|333.17|331.17|333.12|331.12|18
1723754000000|2024-08-15 20:33:20|333.15|331.15|333.15|331.15|333.16|331.16|333.12|331.12|12
1723754010000|2024-08-15 20:33:30|333.16|331.16|333.17|331.17|333.17|331.17|333.09|331.09|24
1723754020000|2024-08-15 20:33:40|333.15|331.15|333.16|331.16|333.17|331.17|333.15|331.15|9
1723754030000|2024-08-15 20:33:50|333.17|331.17|333.03|331.03|333.17|331.17|333.03|331.03|14
1723754040000|2024-08-15 20:34:00|333.02|331.02|332.94|330.94|333.03|331.03|332.94|330.94|16
1723754050000|2024-08-15 20:34:10|332.93|330.93|332.96|330.96|332.97|330.97|332.9|330.9|15
1723754060000|2024-08-15 20:34:20|332.97|330.97|332.99|330.99|332.99|330.99|332.96|330.96|8
1723754070000|2024-08-15 20:34:30|332.98|330.98|332.96|330.96|332.99|330.99|332.93|330.93|10
1723754080000|2024-08-15 20:34:40|332.95|330.95|332.96|330.96|332.96|330.96|332.95|330.95|2
1723754090000|2024-08-15 20:34:50|332.95|330.95|332.95|330.95|332.97|330.97|332.93|330.93|10
1723754100000|2024-08-15 20:35:00|332.96|330.96|332.95|330.95|332.96|330.96|332.95|330.95|4
1723754110000|2024-08-15 20:35:10|332.93|330.93|332.92|330.92|332.96|330.96|332.91|330.91|12
1723754120000|2024-08-15 20:35:20|332.91|330.91|332.9|330.9|332.94|330.94|332.88|330.88|13
1723754130000|2024-08-15 20:35:30|332.79|330.79|332.79|330.79|332.79|330.79|332.79|330.79|1
1723754140000|2024-08-15 20:35:40|332.84|330.84|332.97|330.97|333.01|331.01|332.84|330.84|14
1723754150000|2024-08-15 20:35:50|332.96|330.96|332.83|330.83|332.97|330.97|332.83|330.83|17
1723754160000|2024-08-15 20:36:00|332.78|330.78|332.75|330.75|332.78|330.78|332.73|330.73|22
1723754170000|2024-08-15 20:36:10|332.78|330.78|332.7|330.7|332.78|330.78|332.7|330.7|17
1723754180000|2024-08-15 20:36:20|332.68|330.68|332.64|330.64|332.71|330.71|332.64|330.64|7
1723754200000|2024-08-15 20:36:40|332.63|330.63|332.75|330.75|332.78|330.78|332.63|330.63|6
1723754210000|2024-08-15 20:36:50|332.76|330.76|332.89|330.89|332.89|330.89|332.75|330.75|17
1723754220000|2024-08-15 20:37:00|332.88|330.88|332.98|330.98|332.98|330.98|332.86|330.86|14
1723754230000|2024-08-15 20:37:10|332.94|330.94|332.91|330.91|332.96|330.96|332.91|330.91|11
1723754240000|2024-08-15 20:37:20|332.88|330.88|332.74|330.74|332.88|330.88|332.74|330.74|17
1723754250000|2024-08-15 20:37:30|332.7|330.7|332.66|330.66|332.74|330.74|332.65|330.65|14
1723754260000|2024-08-15 20:37:40|332.65|330.65|332.65|330.65|332.66|330.66|332.61|330.61|4
1723754270000|2024-08-15 20:37:50|332.68|330.68|332.68|330.68|332.68|330.68|332.67|330.67|5
1723754280000|2024-08-15 20:38:00|332.67|330.67|332.64|330.64|332.68|330.68|332.64|330.64|5
1723754290000|2024-08-15 20:38:10|332.67|330.67|332.64|330.64|332.67|330.67|332.61|330.61|7
1723754300000|2024-08-15 20:38:20|332.65|330.65|332.65|330.65|332.65|330.65|332.64|330.64|3
1723754310000|2024-08-15 20:38:30|332.66|330.66|332.66|330.66|332.66|330.66|332.66|330.66|1
1723754320000|2024-08-15 20:38:40|332.64|330.64|332.64|330.64|332.64|330.64|332.64|330.64|1
1723754340000|2024-08-15 20:39:00|332.65|330.65|332.62|330.62|332.65|330.65|332.62|330.62|6
1723754350000|2024-08-15 20:39:10|332.61|330.61|332.63|330.63|332.65|330.65|332.61|330.61|5
1723754360000|2024-08-15 20:39:20|332.69|330.69|332.66|330.66|332.69|330.69|332.66|330.66|2
1723754370000|2024-08-15 20:39:30|332.64|330.64|332.43|330.43|332.64|330.64|332.42|330.42|19
1723754380000|2024-08-15 20:39:40|332.42|330.42|332.42|330.42|332.43|330.43|332.32|330.32|15
1723754390000|2024-08-15 20:39:50|332.43|330.43|332.49|330.49|332.49|330.49|332.42|330.42|13
1723754400000|2024-08-15 20:40:00|332.48|330.48|332.32|330.32|332.5|330.5|332.32|330.32|16
1723754410000|2024-08-15 20:40:10|332.31|330.31|332.34|330.34|332.34|330.34|332.28|330.28|15
1723754420000|2024-08-15 20:40:20|332.33|330.33|332.27|330.27|332.33|330.33|332.27|330.27|8
1723754430000|2024-08-15 20:40:30|332.28|330.28|332.23|330.23|332.28|330.28|332.23|330.23|12
1723754440000|2024-08-15 20:40:40|332.24|330.24|332.2|330.2|332.24|330.24|332.18|330.18|8
1723754450000|2024-08-15 20:40:50|332.22|330.22|332.11|330.11|332.22|330.22|332.08|330.08|13
1723754460000|2024-08-15 20:41:00|332.17|330.17|332.25|330.25|332.27|330.27|332.17|330.17|17
1723754470000|2024-08-15 20:41:10|332.23|330.23|332.19|330.19|332.34|330.34|332.17|330.17|20
1723754480000|2024-08-15 20:41:20|332.18|330.18|332.18|330.18|332.23|330.23|332.18|330.18|8
1723754490000|2024-08-15 20:41:30|332.17|330.17|332.23|330.23|332.23|330.23|332.17|330.17|13
1723754500000|2024-08-15 20:41:40|332.22|330.22|332.28|330.28|332.3|330.3|332.21|330.21|15
1723754510000|2024-08-15 20:41:50|332.29|330.29|332.35|330.35|332.37|330.37|332.29|330.29|6
1723754520000|2024-08-15 20:42:00|332.34|330.34|332.24|330.24|332.34|330.34|332.2|330.2|15
1723754530000|2024-08-15 20:42:10|332.23|330.23|332.22|330.22|332.25|330.25|332.21|330.21|7
1723754540000|2024-08-15 20:42:20|332.23|330.23|332.19|330.19|332.23|330.23|332.19|330.19|3
1723754550000|2024-08-15 20:42:30|332.2|330.2|332.19|330.19|332.2|330.2|332.19|330.19|2
1723754580000|2024-08-15 20:43:00|332.2|330.2|332.2|330.2|332.2|330.2|332.2|330.2|1
1723754600000|2024-08-15 20:43:20|332.21|330.21|332.22|330.22|332.24|330.24|332.19|330.19|8
1723754610000|2024-08-15 20:43:30|332.2|330.2|332.19|330.19|332.2|330.2|332.19|330.19|2
1723754630000|2024-08-15 20:43:50|332.14|330.14|331.96|329.96|332.14|330.14|331.96|329.96|11
1723754640000|2024-08-15 20:44:00|331.95|329.95|331.76|329.76|331.95|329.95|331.76|329.76|18
1723754650000|2024-08-15 20:44:10|331.78|329.78|331.84|329.84|331.85|329.85|331.72|329.72|12
1723754660000|2024-08-15 20:44:20|331.8|329.8|331.74|329.74|331.83|329.83|331.71|329.71|16
1723754670000|2024-08-15 20:44:30|331.77|329.77|331.8|329.8|331.8|329.8|331.77|329.77|2
1723754680000|2024-08-15 20:44:40|331.79|329.79|331.91|329.91|331.94|329.94|331.79|329.79|5
1723754690000|2024-08-15 20:44:50|331.85|329.85|331.83|329.83|331.93|329.93|331.82|329.82|9
1723754700000|2024-08-15 20:45:00|331.88|329.88|331.74|329.74|331.88|329.88|331.73|329.73|14
1723754710000|2024-08-15 20:45:10|331.73|329.73|331.7|329.7|331.78|329.78|331.7|329.7|12
1723754720000|2024-08-15 20:45:20|331.69|329.69|331.75|329.75|331.79|329.79|331.69|329.69|10
1723754730000|2024-08-15 20:45:30|331.78|329.78|331.81|329.81|331.81|329.81|331.76|329.76|8
1723754740000|2024-08-15 20:45:40|331.76|329.76|331.76|329.76|331.76|329.76|331.76|329.76|1
1723754750000|2024-08-15 20:45:50|331.79|329.79|331.76|329.76|331.9|329.9|331.76|329.76|12
1723754760000|2024-08-15 20:46:00|331.79|329.79|331.77|329.77|331.79|329.79|331.77|329.77|3
1723754770000|2024-08-15 20:46:10|331.8|329.8|331.8|329.8|331.8|329.8|331.8|329.8|1
1723754780000|2024-08-15 20:46:20|331.79|329.79|331.66|329.66|331.84|329.84|331.66|329.66|15
1723754790000|2024-08-15 20:46:30|331.69|329.69|331.82|329.82|331.82|329.82|331.69|329.69|7
1723754800000|2024-08-15 20:46:40|331.81|329.81|331.84|329.84|331.9|329.9|331.81|329.81|7
1723754810000|2024-08-15 20:46:50|331.83|329.83|331.84|329.84|331.9|329.9|331.82|329.82|10
1723754820000|2024-08-15 20:47:00|331.83|329.83|331.9|329.9|331.9|329.9|331.8|329.8|20
1723754830000|2024-08-15 20:47:10|331.86|329.86|331.89|329.89|331.9|329.9|331.84|329.84|11
1723754840000|2024-08-15 20:47:20|331.88|329.88|331.86|329.86|331.92|329.92|331.86|329.86|4
1723754850000|2024-08-15 20:47:30|331.82|329.82|331.82|329.82|331.82|329.82|331.82|329.82|1
1723754860000|2024-08-15 20:47:40|331.8|329.8|331.2|329.2|331.8|329.8|331.16|329.16|17
1723754870000|2024-08-15 20:47:50|331.21|329.21|331.15|329.15|331.24|329.24|331.14|329.14|10
1723754880000|2024-08-15 20:48:00|331.14|329.14|330.97|328.97|331.14|329.14|330.97|328.97|15
1723754890000|2024-08-15 20:48:10|330.96|328.96|330.89|328.89|331|329|330.86|328.86|8
1723754900000|2024-08-15 20:48:20|330.87|328.87|330.91|328.91|330.93|328.93|330.85|328.85|13
1723754910000|2024-08-15 20:48:30|330.92|328.92|330.91|328.91|330.93|328.93|330.91|328.91|4
1723754920000|2024-08-15 20:48:40|330.9|328.9|330.92|328.92|330.96|328.96|330.9|328.9|8
1723754930000|2024-08-15 20:48:50|330.91|328.91|330.95|328.95|330.95|328.95|330.89|328.89|13
1723754940000|2024-08-15 20:49:00|330.96|328.96|330.96|328.96|330.97|328.97|330.96|328.96|5
1723754950000|2024-08-15 20:49:10|330.97|328.97|330.94|328.94|330.97|328.97|330.93|328.93|10
1723754960000|2024-08-15 20:49:20|330.95|328.95|330.95|328.95|330.95|328.95|330.95|328.95|1
1723754990000|2024-08-15 20:49:50|330.96|328.96|330.95|328.95|330.97|328.97|330.95|328.95|3
1723755000000|2024-08-15 20:50:00|330.96|328.96|330.95|328.95|330.99|328.99|330.95|328.95|6
1723755030000|2024-08-15 20:50:30|330.96|328.96|330.95|328.95|330.96|328.96|330.95|328.95|2
1723755040000|2024-08-15 20:50:40|330.93|328.93|330.95|328.95|330.95|328.95|330.92|328.92|5
1723755060000|2024-08-15 20:51:00|330.96|328.96|330.95|328.95|330.96|328.96|330.94|328.94|3
1723755070000|2024-08-15 20:51:10|330.94|328.94|330.89|328.89|330.95|328.95|330.89|328.89|9
1723755080000|2024-08-15 20:51:20|330.87|328.87|330.72|328.72|330.87|328.87|330.67|328.67|8
1723755090000|2024-08-15 20:51:30|330.74|328.74|330.7|328.7|330.74|328.74|330.7|328.7|2
1723755100000|2024-08-15 20:51:40|330.71|328.71|330.7|328.7|330.71|328.71|330.66|328.66|11
1723755110000|2024-08-15 20:51:50|330.71|328.71|330.7|328.7|330.72|328.72|330.69|328.69|11
1723755120000|2024-08-15 20:52:00|330.69|328.69|330.63|328.63|330.69|328.69|330.62|328.62|10
1723755130000|2024-08-15 20:52:10|330.64|328.64|330.72|328.72|330.74|328.74|330.64|328.64|7
1723755140000|2024-08-15 20:52:20|330.73|328.73|330.72|328.72|330.74|328.74|330.69|328.69|11
1723755150000|2024-08-15 20:52:30|330.71|328.71|330.65|328.65|330.74|328.74|330.65|328.65|12
1723755160000|2024-08-15 20:52:40|330.64|328.64|330.63|328.63|330.64|328.64|330.63|328.63|4
1723755170000|2024-08-15 20:52:50|330.59|328.59|330.58|328.58|330.63|328.63|330.58|328.58|9
1723755180000|2024-08-15 20:53:00|330.61|328.61|330.61|328.61|330.71|328.71|330.6|328.6|15
1723755190000|2024-08-15 20:53:10|330.6|328.6|330.64|328.64|330.64|328.64|330.58|328.58|9
1723755200000|2024-08-15 20:53:20|330.68|328.68|330.62|328.62|330.68|328.68|330.62|328.62|10
1723755210000|2024-08-15 20:53:30|330.61|328.61|330.55|328.55|330.64|328.64|330.55|328.55|11
1723755220000|2024-08-15 20:53:40|330.56|328.56|330.53|328.53|330.62|328.62|330.53|328.53|16
1723755230000|2024-08-15 20:53:50|330.55|328.55|330.53|328.53|330.55|328.55|330.53|328.53|11
1723755240000|2024-08-15 20:54:00|330.54|328.54|330.57|328.57|330.58|328.58|330.52|328.52|10
1723755250000|2024-08-15 20:54:10|330.56|328.56|330.58|328.58|330.58|328.58|330.53|328.53|9
1723755260000|2024-08-15 20:54:20|330.59|328.59|330.52|328.52|330.64|328.64|330.52|328.52|11
1723755270000|2024-08-15 20:54:30|330.51|328.51|330.13|328.13|330.51|328.51|330.11|328.11|15
1723755280000|2024-08-15 20:54:40|330.12|328.12|330.1|328.1|330.13|328.13|330.04|328.04|19
1723755290000|2024-08-15 20:54:50|330.09|328.09|329.98|327.98|330.09|328.09|329.98|327.98|18
1723755300000|2024-08-15 20:55:00|329.96|327.96|329.86|327.86|330.03|328.03|329.86|327.86|22
1723755310000|2024-08-15 20:55:10|329.81|327.81|329.41|327.41|329.86|327.86|329.41|327.41|22
1723755330000|2024-08-15 20:55:30|329.42|327.42|329.82|327.82|329.82|327.82|329.41|327.41|22
1723755340000|2024-08-15 20:55:40|329.8|327.8|329.38|327.38|329.8|327.8|329.32|327.32|28
1723755350000|2024-08-15 20:55:50|329.46|327.46|328.82|326.82|329.46|327.46|328.72|326.72|28
1723755360000|2024-08-15 20:56:00|328.74|326.74|329.06|327.06|329.06|327.06|328.7|326.7|33
1723755370000|2024-08-15 20:56:10|329.1|327.1|329.41|327.41|329.42|327.42|329.1|327.1|21
1723755380000|2024-08-15 20:56:20|329.42|327.42|329.55|327.55|329.91|327.91|329.38|327.38|36
1723755390000|2024-08-15 20:56:30|329.57|327.57|329.51|327.51|329.7|327.7|329.45|327.45|26
1723755400000|2024-08-15 20:56:40|329.52|327.52|329.6|327.6|329.61|327.61|329.48|327.48|23
1723755410000|2024-08-15 20:56:50|329.62|327.62|329.67|327.67|329.68|327.68|329.54|327.54|24
1723755420000|2024-08-15 20:57:00|329.7|327.7|329.83|327.83|329.83|327.83|329.68|327.68|19
1723755430000|2024-08-15 20:57:10|329.9|327.9|329.91|327.91|329.92|327.92|329.83|327.83|19
1723755440000|2024-08-15 20:57:20|330|328|330.17|328.17|330.18|328.18|330|328|9
1723755450000|2024-08-15 20:57:30|330.12|328.12|329.84|327.84|330.13|328.13|329.78|327.78|19
1723755460000|2024-08-15 20:57:40|329.83|327.83|329.91|327.91|329.91|327.91|329.82|327.82|19
1723755470000|2024-08-15 20:57:50|329.86|327.86|329.78|327.78|329.88|327.88|329.76|327.76|18
1723755480000|2024-08-15 20:58:00|329.76|327.76|329.62|327.62|329.79|327.79|329.51|327.51|32
1723755490000|2024-08-15 20:58:10|329.64|327.64|329.61|327.61|329.64|327.64|329.54|327.54|27
1723755500000|2024-08-15 20:58:20|329.54|327.54|329.78|327.78|329.88|327.88|329.28|327.28|28
1723755510000|2024-08-15 20:58:30|329.81|327.81|329.85|327.85|329.85|327.85|329.76|327.76|18
1723755520000|2024-08-15 20:58:40|329.87|327.87|330.49|328.49|330.51|328.51|329.87|327.87|25
1723755530000|2024-08-15 20:58:50|330.48|328.48|330.56|328.56|330.59|328.59|330.41|328.41|22
1723755540000|2024-08-15 20:59:00|330.57|328.57|330.6|328.6|330.64|328.64|330.56|328.56|18
1723755550000|2024-08-15 20:59:10|330.59|328.59|330.58|328.58|330.65|328.65|330.58|328.58|20
1723755560000|2024-08-15 20:59:20|330.56|328.56|330.73|328.73|330.73|328.73|330.56|328.56|17
1723755570000|2024-08-15 20:59:30|330.72|328.72|331.28|329.28|331.28|329.28|330.66|328.66|27
1723755580000|2024-08-15 20:59:40|331.26|329.26|331.52|329.52|331.53|329.53|331.24|329.24|25
1723755590000|2024-08-15 20:59:50|331.54|329.54|331.61|329.61|331.77|329.77|331.5|329.5|25
1723755600000|2024-08-15 21:00:00|331.6|329.6|331.13|329.13|331.61|329.61|331.12|329.12|28
1723755610000|2024-08-15 21:00:10|331.1|329.1|331.3|329.3|331.59|329.59|331.1|329.1|31
1723755620000|2024-08-15 21:00:20|331.26|329.26|331.06|329.06|331.28|329.28|331.06|329.06|33
1723755630000|2024-08-15 21:00:30|331.08|329.08|331.14|329.14|331.19|329.19|330.97|328.97|31
1723755640000|2024-08-15 21:00:40|331.13|329.13|331.01|329.01|331.32|329.32|331.01|329.01|29
1723755650000|2024-08-15 21:00:50|331.02|329.02|331.16|329.16|331.2|329.2|330.99|328.99|18
1723755660000|2024-08-15 21:01:00|331.1|329.1|330.89|328.89|331.1|329.1|330.86|328.86|35
1723755670000|2024-08-15 21:01:10|330.91|328.91|331.12|329.12|331.12|329.12|330.91|328.91|18
1723755680000|2024-08-15 21:01:20|331.38|329.38|331.61|329.61|331.61|329.61|331.28|329.28|25
1723755690000|2024-08-15 21:01:30|331.52|329.52|331.67|329.67|331.68|329.68|331.52|329.52|22
1723755700000|2024-08-15 21:01:40|331.65|329.65|331.67|329.67|331.72|329.72|331.59|329.59|26
1723755710000|2024-08-15 21:01:50|331.72|329.72|331.62|329.62|331.72|329.72|331.6|329.6|21
1723755720000|2024-08-15 21:02:00|331.63|329.63|332.01|330.01|332.15|330.15|331.59|329.59|21
1723755730000|2024-08-15 21:02:10|332|330|332.13|330.13|332.14|330.14|331.95|329.95|27
1723755740000|2024-08-15 21:02:20|332.11|330.11|332.11|330.11|332.12|330.12|332.05|330.05|21
1723755750000|2024-08-15 21:02:30|332.1|330.1|332.24|330.24|332.24|330.24|332.01|330.01|32
1723755760000|2024-08-15 21:02:40|332.23|330.23|332.28|330.28|332.29|330.29|332.19|330.19|19
1723755770000|2024-08-15 21:02:50|332.24|330.24|331.51|329.51|332.27|330.27|331.51|329.51|33
1723755780000|2024-08-15 21:03:00|331.5|329.5|331.46|329.46|331.64|329.64|331.46|329.46|19
1723755790000|2024-08-15 21:03:10|331.48|329.48|331.47|329.47|331.59|329.59|331.47|329.47|22
1723755800000|2024-08-15 21:03:20|331.46|329.46|331.38|329.38|331.53|329.53|331.35|329.35|26
1723755810000|2024-08-15 21:03:30|331.46|329.46|331.39|329.39|331.61|329.61|331.37|329.37|22
1723755820000|2024-08-15 21:03:40|331.43|329.43|331.55|329.55|331.55|329.55|331.35|329.35|26
1723755830000|2024-08-15 21:03:50|331.56|329.56|331.47|329.47|331.57|329.57|331.42|329.42|22
1723755840000|2024-08-15 21:04:00|331.48|329.48|331.66|329.66|331.67|329.67|331.44|329.44|29
1723755850000|2024-08-15 21:04:10|331.7|329.7|331.67|329.67|331.79|329.79|331.58|329.58|28
1723755860000|2024-08-15 21:04:20|331.69|329.69|331.69|329.69|331.74|329.74|331.67|329.67|24
1723755870000|2024-08-15 21:04:30|331.73|329.73|331.77|329.77|331.78|329.78|331.7|329.7|21
1723755880000|2024-08-15 21:04:40|331.75|329.75|332|330|332|330|331.68|329.68|17
1723755910000|2024-08-15 21:05:10|332.01|330.01|332|330|332.02|330.02|332|330|3
1723755930000|2024-08-15 21:05:30|332.01|330.01|332|330|332.02|330.02|332|330|7
1723755950000|2024-08-15 21:05:50|332.03|330.03|332.01|330.01|332.04|330.04|332|330|4
1723755960000|2024-08-15 21:06:00|332|330|332.24|330.24|332.27|330.27|332|330|11
1723755970000|2024-08-15 21:06:10|332.25|330.25|332.31|330.31|332.31|330.31|332.25|330.25|6
1723755980000|2024-08-15 21:06:20|332.43|330.43|332.44|330.44|332.71|330.71|332.43|330.43|24
1723755990000|2024-08-15 21:06:30|332.45|330.45|332.54|330.54|332.6|330.6|332.45|330.45|19
1723756000000|2024-08-15 21:06:40|332.55|330.55|332.58|330.58|332.58|330.58|332.52|330.52|21
1723756010000|2024-08-15 21:06:50|332.62|330.62|332.82|330.82|332.82|330.82|332.59|330.59|15
1723756020000|2024-08-15 21:07:00|332.85|330.85|332.97|330.97|333.13|331.13|332.82|330.82|14
1723756030000|2024-08-15 21:07:10|332.95|330.95|332.96|330.96|333.06|331.06|332.93|330.93|22
1723756040000|2024-08-15 21:07:20|332.98|330.98|332.9|330.9|332.99|330.99|332.84|330.84|25
1723756050000|2024-08-15 21:07:30|332.82|330.82|332.8|330.8|332.91|330.91|332.77|330.77|24
1723756060000|2024-08-15 21:07:40|332.81|330.81|332.88|330.88|332.89|330.89|332.78|330.78|28
1723756070000|2024-08-15 21:07:50|332.89|330.89|332.88|330.88|332.89|330.89|332.79|330.79|12
1723756080000|2024-08-15 21:08:00|332.85|330.85|332.81|330.81|332.87|330.87|332.81|330.81|23
1723756090000|2024-08-15 21:08:10|332.84|330.84|331.49|329.49|332.94|330.94|331.47|329.47|24
1723756100000|2024-08-15 21:08:20|331.52|329.52|331.35|329.35|331.54|329.54|331.35|329.35|21
1723756110000|2024-08-15 21:08:30|331.41|329.41|331.4|329.4|331.41|329.41|331.4|329.4|2
1723756120000|2024-08-15 21:08:40|331.37|329.37|331.42|329.42|331.44|329.44|331.35|329.35|17
1723756130000|2024-08-15 21:08:50|331.43|329.43|331.37|329.37|331.43|329.43|331.33|329.33|8
1723756140000|2024-08-15 21:09:00|331.38|329.38|331.41|329.41|331.43|329.43|331.38|329.38|8
1723756150000|2024-08-15 21:09:10|331.4|329.4|331.43|329.43|331.43|329.43|331.4|329.4|12
1723756160000|2024-08-15 21:09:20|331.49|329.49|331.39|329.39|331.49|329.49|331.39|329.39|12
1723756170000|2024-08-15 21:09:30|331.44|329.44|331.21|329.21|331.5|329.5|331.19|329.19|15
1723756180000|2024-08-15 21:09:40|331.25|329.25|331.25|329.25|331.25|329.25|331.25|329.25|1
1723756190000|2024-08-15 21:09:50|331.27|329.27|331.34|329.34|331.34|329.34|331.27|329.27|4
1723756200000|2024-08-15 21:10:00|331.3|329.3|331.21|329.21|331.3|329.3|331.14|329.14|10
1723756210000|2024-08-15 21:10:10|331.22|329.22|331.21|329.21|331.22|329.22|331.21|329.21|8
1723756220000|2024-08-15 21:10:20|331.2|329.2|330.86|328.86|331.21|329.21|330.86|328.86|19
1723756230000|2024-08-15 21:10:30|330.83|328.83|331.07|329.07|331.07|329.07|330.83|328.83|10
1723756240000|2024-08-15 21:10:40|331.05|329.05|331.03|329.03|331.09|329.09|331.03|329.03|9
1723756250000|2024-08-15 21:10:50|331.02|329.02|331.05|329.05|331.05|329.05|331.01|329.01|3
1723756260000|2024-08-15 21:11:00|331.11|329.11|331.12|329.12|331.13|329.13|331.06|329.06|12
1723756270000|2024-08-15 21:11:10|331.11|329.11|331.12|329.12|331.12|329.12|331.11|329.11|2
1723756280000|2024-08-15 21:11:20|331.11|329.11|331.09|329.09|331.12|329.12|331.08|329.08|10
1723756290000|2024-08-15 21:11:30|331.1|329.1|331.17|329.17|331.17|329.17|331.1|329.1|6
1723756300000|2024-08-15 21:11:40|331.16|329.16|331.14|329.14|331.17|329.17|331.14|329.14|4
1723756310000|2024-08-15 21:11:50|331.15|329.15|331.14|329.14|331.17|329.17|331.14|329.14|6
1723756320000|2024-08-15 21:12:00|331.07|329.07|331.06|329.06|331.08|329.08|331.02|329.02|5
1723756330000|2024-08-15 21:12:10|331.04|329.04|330.94|328.94|331.04|329.04|330.94|328.94|15
1723756340000|2024-08-15 21:12:20|330.93|328.93|330.86|328.86|330.94|328.94|330.85|328.85|9
1723756350000|2024-08-15 21:12:30|330.87|328.87|330.85|328.85|330.87|328.87|330.83|328.83|3
1723756360000|2024-08-15 21:12:40|330.86|328.86|330.84|328.84|330.86|328.86|330.84|328.84|2
1723756370000|2024-08-15 21:12:50|330.85|328.85|330.94|328.94|330.94|328.94|330.85|328.85|4
1723756380000|2024-08-15 21:13:00|330.92|328.92|330.88|328.88|330.94|328.94|330.88|328.88|6
1723756390000|2024-08-15 21:13:10|330.86|328.86|330.84|328.84|330.87|328.87|330.83|328.83|10
1723756400000|2024-08-15 21:13:20|330.82|328.82|330.72|328.72|330.83|328.83|330.72|328.72|8
1723756410000|2024-08-15 21:13:30|330.7|328.7|330.7|328.7|330.71|328.71|330.69|328.69|4
1723756420000|2024-08-15 21:13:40|330.68|328.68|330.73|328.73|330.73|328.73|330.67|328.67|6
1723756430000|2024-08-15 21:13:50|330.74|328.74|330.85|328.85|330.93|328.93|330.74|328.74|22
1723756440000|2024-08-15 21:14:00|330.84|328.84|330.74|328.74|330.84|328.84|330.73|328.73|12
1723756450000|2024-08-15 21:14:10|330.75|328.75|330.9|328.9|330.9|328.9|330.75|328.75|7
1723756460000|2024-08-15 21:14:20|330.89|328.89|330.94|328.94|330.95|328.95|330.89|328.89|9
1723756470000|2024-08-15 21:14:30|330.97|328.97|331.06|329.06|331.06|329.06|330.97|328.97|5
1723756480000|2024-08-15 21:14:40|331.04|329.04|331.04|329.04|331.04|329.04|330.99|328.99|11
1723756490000|2024-08-15 21:14:50|331.03|329.03|331.08|329.08|331.08|329.08|331.01|329.01|6
1723756500000|2024-08-15 21:15:00|331.07|329.07|331.03|329.03|331.07|329.07|331.01|329.01|9
1723756510000|2024-08-15 21:15:10|331.02|329.02|330.99|328.99|331.02|329.02|330.99|328.99|4
1723756520000|2024-08-15 21:15:20|330.98|328.98|330.91|328.91|330.99|328.99|330.91|328.91|6
1723756530000|2024-08-15 21:15:30|330.92|328.92|330.94|328.94|330.94|328.94|330.92|328.92|6
1723756540000|2024-08-15 21:15:40|330.93|328.93|330.76|328.76|330.93|328.93|330.75|328.75|12
1723756550000|2024-08-15 21:15:50|330.75|328.75|330.75|328.75|330.75|328.75|330.75|328.75|1
1723756560000|2024-08-15 21:16:00|330.71|328.71|330.54|328.54|330.72|328.72|330.54|328.54|18
1723756570000|2024-08-15 21:16:10|330.55|328.55|330.54|328.54|330.55|328.55|330.54|328.54|2
1723756580000|2024-08-15 21:16:20|330.56|328.56|330.57|328.57|330.61|328.61|330.56|328.56|5
1723756590000|2024-08-15 21:16:30|330.55|328.55|330.5|328.5|330.56|328.56|330.49|328.49|8
1723756600000|2024-08-15 21:16:40|330.51|328.51|330.61|328.61|330.61|328.61|330.51|328.51|4
1723756610000|2024-08-15 21:16:50|330.62|328.62|330.59|328.59|330.62|328.62|330.58|328.58|8
1723756620000|2024-08-15 21:17:00|330.58|328.58|330.6|328.6|330.6|328.6|330.49|328.49|10
1723756630000|2024-08-15 21:17:10|330.61|328.61|330.53|328.53|330.61|328.61|330.52|328.52|14
1723756640000|2024-08-15 21:17:20|330.52|328.52|330.11|328.11|330.52|328.52|330.11|328.11|19
1723756650000|2024-08-15 21:17:30|330.1|328.1|330.09|328.09|330.11|328.11|330|328|17
1723756660000|2024-08-15 21:17:40|330.08|328.08|330.03|328.03|330.1|328.1|330.03|328.03|8
1723756670000|2024-08-15 21:17:50|330.02|328.02|330.11|328.11|330.12|328.12|330.01|328.01|12
1723756680000|2024-08-15 21:18:00|330.17|328.17|330.33|328.33|330.36|328.36|330.17|328.17|15
1723756690000|2024-08-15 21:18:10|330.35|328.35|330.18|328.18|330.35|328.35|330.18|328.18|17
1723756700000|2024-08-15 21:18:20|330.17|328.17|330.11|328.11|330.17|328.17|330.11|328.11|6
1723756710000|2024-08-15 21:18:30|330.1|328.1|330.14|328.14|330.19|328.19|330.1|328.1|5
1723756720000|2024-08-15 21:18:40|330.13|328.13|330.11|328.11|330.16|328.16|330.11|328.11|9
1723756730000|2024-08-15 21:18:50|330.12|328.12|330.22|328.22|330.22|328.22|330.11|328.11|5
1723756740000|2024-08-15 21:19:00|330.27|328.27|330.5|328.5|330.55|328.55|330.27|328.27|12
1723756750000|2024-08-15 21:19:10|330.54|328.54|330.57|328.57|330.59|328.59|330.53|328.53|8
1723756760000|2024-08-15 21:19:20|330.54|328.54|330.27|328.27|330.54|328.54|330.27|328.27|10
1723756770000|2024-08-15 21:19:30|330.28|328.28|330.39|328.39|330.39|328.39|330.28|328.28|6
1723756780000|2024-08-15 21:19:40|330.4|328.4|330.09|328.09|330.4|328.4|330.08|328.08|15
1723756790000|2024-08-15 21:19:50|330.08|328.08|329.94|327.94|330.08|328.08|329.88|327.88|16
1723756800000|2024-08-15 21:20:00|329.93|327.93|329.84|327.84|329.93|327.93|329.84|327.84|8
1723756810000|2024-08-15 21:20:10|329.83|327.83|329.83|327.83|329.83|327.83|329.83|327.83|1
1723756820000|2024-08-15 21:20:20|329.82|327.82|329.75|327.75|329.82|327.82|329.75|327.75|4
1723756830000|2024-08-15 21:20:30|329.71|327.71|329.71|327.71|329.72|327.72|329.71|327.71|3
1723756840000|2024-08-15 21:20:40|329.74|327.74|329.99|327.99|329.99|327.99|329.74|327.74|6
1723756850000|2024-08-15 21:20:50|329.97|327.97|329.98|327.98|330|328|329.97|327.97|11
1723756860000|2024-08-15 21:21:00|330.02|328.02|330.04|328.04|330.07|328.07|330.02|328.02|6
1723756870000|2024-08-15 21:21:10|330.05|328.05|330.01|328.01|330.05|328.05|329.98|327.98|10
1723756880000|2024-08-15 21:21:20|329.99|327.99|330|328|330|328|329.99|327.99|4
1723756890000|2024-08-15 21:21:30|329.99|327.99|329.99|327.99|329.99|327.99|329.99|327.99|1
1723756900000|2024-08-15 21:21:40|330|328|330.01|328.01|330.01|328.01|329.99|327.99|10
1723756910000|2024-08-15 21:21:50|330|328|330.01|328.01|330.01|328.01|330|328|10
1723756920000|2024-08-15 21:22:00|330|328|330|328|330.01|328.01|330|328|13
1723756930000|2024-08-15 21:22:10|330.01|328.01|330.01|328.01|330.01|328.01|330|328|19
1723756940000|2024-08-15 21:22:20|330|328|329.86|327.86|330.01|328.01|329.85|327.85|12
1723756950000|2024-08-15 21:22:30|329.87|327.87|329.83|327.83|329.87|327.87|329.83|327.83|5
1723756960000|2024-08-15 21:22:40|329.82|327.82|329.75|327.75|329.82|327.82|329.75|327.75|8
1723756970000|2024-08-15 21:22:50|329.76|327.76|329.76|327.76|329.76|327.76|329.76|327.76|1
1723756980000|2024-08-15 21:23:00|329.77|327.77|329.82|327.82|329.82|327.82|329.77|327.77|5
1723756990000|2024-08-15 21:23:10|329.78|327.78|329.81|327.81|329.82|327.82|329.78|327.78|8
1723757000000|2024-08-15 21:23:20|329.82|327.82|329.85|327.85|329.85|327.85|329.82|327.82|4
1723757010000|2024-08-15 21:23:30|329.86|327.86|329.86|327.86|329.86|327.86|329.84|327.84|4
1723757020000|2024-08-15 21:23:40|329.87|327.87|329.87|327.87|329.87|327.87|329.87|327.87|1
1723757030000|2024-08-15 21:23:50|329.85|327.85|329.86|327.86|329.86|327.86|329.85|327.85|2
1723757040000|2024-08-15 21:24:00|329.85|327.85|329.86|327.86|329.86|327.86|329.85|327.85|2
1723757050000|2024-08-15 21:24:10|329.85|327.85|329.89|327.89|329.89|327.89|329.85|327.85|4
1723757060000|2024-08-15 21:24:20|329.87|327.87|329.88|327.88|329.89|327.89|329.87|327.87|8
1723757070000|2024-08-15 21:24:30|329.87|327.87|329.86|327.86|329.88|327.88|329.86|327.86|4
1723757080000|2024-08-15 21:24:40|329.87|327.87|329.79|327.79|329.87|327.87|329.79|327.79|3
1723757090000|2024-08-15 21:24:50|329.8|327.8|329.8|327.8|329.8|327.8|329.8|327.8|1
1723757100000|2024-08-15 21:25:00|329.82|327.82|329.83|327.83|329.83|327.83|329.82|327.82|2
1723757110000|2024-08-15 21:25:10|329.82|327.82|329.82|327.82|329.83|327.83|329.79|327.79|7
1723757120000|2024-08-15 21:25:20|329.83|327.83|329.9|327.9|329.9|327.9|329.83|327.83|6
1723757130000|2024-08-15 21:25:30|329.91|327.91|329.93|327.93|329.93|327.93|329.91|327.91|2
1723757140000|2024-08-15 21:25:40|329.94|327.94|329.94|327.94|329.95|327.95|329.93|327.93|7
1723757150000|2024-08-15 21:25:50|329.95|327.95|330.06|328.06|330.06|328.06|329.95|327.95|8
1723757160000|2024-08-15 21:26:00|330.07|328.07|330.1|328.1|330.1|328.1|330.07|328.07|4
1723757170000|2024-08-15 21:26:10|330.11|328.11|330.12|328.12|330.12|328.12|330.11|328.11|2
1723757180000|2024-08-15 21:26:20|330.16|328.16|330.2|328.2|330.2|328.2|330.16|328.16|3
1723757190000|2024-08-15 21:26:30|330.21|328.21|330.24|328.24|330.26|328.26|330.2|328.2|7
1723757200000|2024-08-15 21:26:40|330.25|328.25|330.29|328.29|330.29|328.29|330.25|328.25|5
1723757210000|2024-08-15 21:26:50|330.25|328.25|330.41|328.41|330.41|328.41|330.24|328.24|9
1723757220000|2024-08-15 21:27:00|330.47|328.47|330.54|328.54|330.54|328.54|330.43|328.43|16
1723757230000|2024-08-15 21:27:10|330.56|328.56|330.61|328.61|330.61|328.61|330.56|328.56|7
1723757240000|2024-08-15 21:27:20|330.66|328.66|330.75|328.75|330.75|328.75|330.63|328.63|11
1723757250000|2024-08-15 21:27:30|330.8|328.8|330.85|328.85|330.86|328.86|330.8|328.8|6
1723757260000|2024-08-15 21:27:40|330.82|328.82|330.84|328.84|330.84|328.84|330.82|328.82|3
1723757270000|2024-08-15 21:27:50|330.83|328.83|330.84|328.84|330.84|328.84|330.83|328.83|4
1723757280000|2024-08-15 21:28:00|330.89|328.89|330.92|328.92|330.92|328.92|330.84|328.84|11
1723757290000|2024-08-15 21:28:10|330.93|328.93|331.01|329.01|331.01|329.01|330.93|328.93|8
1723757300000|2024-08-15 21:28:20|331.04|329.04|331.09|329.09|331.15|329.15|331.04|329.04|6
1723757310000|2024-08-15 21:28:30|331.1|329.1|331.13|329.13|331.13|329.13|331.1|329.1|4
1723757320000|2024-08-15 21:28:40|331.14|329.14|331.25|329.25|331.25|329.25|331.14|329.14|3
1723757330000|2024-08-15 21:28:50|331.23|329.23|331.18|329.18|331.28|329.28|331.16|329.16|15
1723757340000|2024-08-15 21:29:00|331.17|329.17|331.31|329.31|331.34|329.34|331.17|329.17|15
1723757350000|2024-08-15 21:29:10|331.32|329.32|331.3|329.3|331.39|329.39|331.25|329.25|14
1723757360000|2024-08-15 21:29:20|331.29|329.29|331.29|329.29|331.29|329.29|331.29|329.29|1
1723757370000|2024-08-15 21:29:30|331.21|329.21|331.27|329.27|331.28|329.28|331.21|329.21|8
1723757380000|2024-08-15 21:29:40|331.47|329.47|331.47|329.47|331.48|329.48|331.47|329.47|3
1723757390000|2024-08-15 21:29:50|331.5|329.5|331.5|329.5|331.51|329.51|331.48|329.48|9
1723757400000|2024-08-15 21:30:00|331.58|329.58|331.54|329.54|331.58|329.58|331.53|329.53|5
1723757410000|2024-08-15 21:30:10|331.56|329.56|331.06|329.06|331.56|329.56|331.06|329.06|10
1723757420000|2024-08-15 21:30:20|331.05|329.05|330.84|328.84|331.05|329.05|330.84|328.84|8
1723757440000|2024-08-15 21:30:40|330.83|328.83|330.83|328.83|330.83|328.83|330.83|328.83|1
1723757450000|2024-08-15 21:30:50|330.82|328.82|330.64|328.64|330.84|328.84|330.64|328.64|13
1723757460000|2024-08-15 21:31:00|330.63|328.63|330.46|328.46|330.63|328.63|330.46|328.46|9
1723757470000|2024-08-15 21:31:10|330.45|328.45|330.44|328.44|330.45|328.45|330.44|328.44|2
1723757480000|2024-08-15 21:31:20|330.43|328.43|330.26|328.26|330.44|328.44|330.26|328.26|7
1723757490000|2024-08-15 21:31:30|330.23|328.23|330.02|328.02|330.27|328.27|330.02|328.02|17
1723757500000|2024-08-15 21:31:40|329.98|327.98|330.07|328.07|330.07|328.07|329.98|327.98|6
1723757510000|2024-08-15 21:31:50|330.09|328.09|330.06|328.06|330.09|328.09|330.06|328.06|4
1723757520000|2024-08-15 21:32:00|330.07|328.07|330.1|328.1|330.1|328.1|330.07|328.07|2
1723757530000|2024-08-15 21:32:10|330.11|328.11|330.49|328.49|330.49|328.49|330.11|328.11|18
1723757540000|2024-08-15 21:32:20|330.5|328.5|330.49|328.49|330.5|328.5|330.48|328.48|7
1723757550000|2024-08-15 21:32:30|330.5|328.5|330.46|328.46|330.5|328.5|330.46|328.46|4
1723757560000|2024-08-15 21:32:40|330.52|328.52|330.53|328.53|330.53|328.53|330.52|328.52|4
1723757570000|2024-08-15 21:32:50|330.56|328.56|330.58|328.58|330.61|328.61|330.56|328.56|7
1723757580000|2024-08-15 21:33:00|330.59|328.59|330.58|328.58|330.6|328.6|330.58|328.58|3
1723757590000|2024-08-15 21:33:10|330.57|328.57|330.57|328.57|330.57|328.57|330.57|328.57|1
1723757610000|2024-08-15 21:33:30|330.58|328.58|330.57|328.57|330.58|328.58|330.57|328.57|2
1723757630000|2024-08-15 21:33:50|330.56|328.56|330.56|328.56|330.56|328.56|330.56|328.56|1
1723757650000|2024-08-15 21:34:10|330.58|328.58|330.54|328.54|330.58|328.58|330.54|328.54|4
1723757660000|2024-08-15 21:34:20|330.5|328.5|330.52|328.52|330.52|328.52|330.5|328.5|2
1723757670000|2024-08-15 21:34:30|330.5|328.5|330.49|328.49|330.51|328.51|330.49|328.49|5
1723757680000|2024-08-15 21:34:40|330.48|328.48|330.47|328.47|330.49|328.49|330.47|328.47|3
1723757690000|2024-08-15 21:34:50|330.48|328.48|330.48|328.48|330.49|328.49|330.48|328.48|3
1723757700000|2024-08-15 21:35:00|330.47|328.47|330.48|328.48|330.48|328.48|330.47|328.47|2
1723757710000|2024-08-15 21:35:10|330.5|328.5|330.51|328.51|330.51|328.51|330.5|328.5|2
1723757720000|2024-08-15 21:35:20|330.54|328.54|330.55|328.55|330.57|328.57|330.53|328.53|8
1723757730000|2024-08-15 21:35:30|330.57|328.57|330.58|328.58|330.58|328.58|330.57|328.57|2
1723757740000|2024-08-15 21:35:40|330.59|328.59|330.59|328.59|330.59|328.59|330.59|328.59|1
1723757760000|2024-08-15 21:36:00|330.6|328.6|330.59|328.59|330.6|328.6|330.59|328.59|2
1723757770000|2024-08-15 21:36:10|330.57|328.57|330.58|328.58|330.58|328.58|330.57|328.57|2
1723757780000|2024-08-15 21:36:20|330.59|328.59|330.59|328.59|330.6|328.6|330.59|328.59|3
1723757790000|2024-08-15 21:36:30|330.6|328.6|330.6|328.6|330.6|328.6|330.6|328.6|1
1723757800000|2024-08-15 21:36:40|330.58|328.58|330.61|328.61|330.61|328.61|330.58|328.58|3
1723757810000|2024-08-15 21:36:50|330.62|328.62|330.81|328.81|330.86|328.86|330.62|328.62|15
1723757820000|2024-08-15 21:37:00|330.83|328.83|330.88|328.88|330.88|328.88|330.83|328.83|6
1723757830000|2024-08-15 21:37:10|330.89|328.89|330.94|328.94|330.96|328.96|330.89|328.89|6
1723757840000|2024-08-15 21:37:20|330.95|328.95|331.02|329.02|331.02|329.02|330.95|328.95|5
1723757850000|2024-08-15 21:37:30|330.98|328.98|330.99|328.99|330.99|328.99|330.98|328.98|4
1723757860000|2024-08-15 21:37:40|331.02|329.02|331.08|329.08|331.08|329.08|331|329|10
1723757870000|2024-08-15 21:37:50|331.14|329.14|331.26|329.26|331.26|329.26|331.14|329.14|10
1723757880000|2024-08-15 21:38:00|331.27|329.27|331.27|329.27|331.27|329.27|331.27|329.27|1
1723757890000|2024-08-15 21:38:10|331.26|329.26|331.27|329.27|331.27|329.27|331.26|329.26|2
1723757900000|2024-08-15 21:38:20|331.29|329.29|331.34|329.34|331.35|329.35|331.29|329.29|11
1723757910000|2024-08-15 21:38:30|331.32|329.32|331.9|329.9|331.95|329.95|331.32|329.32|13
1723757920000|2024-08-15 21:38:40|331.87|329.87|332.11|330.11|332.11|330.11|331.83|329.83|14
1723757930000|2024-08-15 21:38:50|332.16|330.16|332.37|330.37|332.38|330.38|332.16|330.16|21
1723757940000|2024-08-15 21:39:00|332.39|330.39|332.15|330.15|332.39|330.39|332.15|330.15|15
1723757950000|2024-08-15 21:39:10|332.14|330.14|332.1|330.1|332.14|330.14|332.09|330.09|13
1723757960000|2024-08-15 21:39:20|332.08|330.08|331.86|329.86|332.08|330.08|331.84|329.84|16
1723757970000|2024-08-15 21:39:30|331.87|329.87|331.87|329.87|331.88|329.88|331.84|329.84|10
1723757980000|2024-08-15 21:39:40|331.88|329.88|331.92|329.92|331.92|329.92|331.87|329.87|5
1723757990000|2024-08-15 21:39:50|331.93|329.93|331.93|329.93|331.94|329.94|331.92|329.92|9
1723758000000|2024-08-15 21:40:00|331.92|329.92|331.88|329.88|331.92|329.92|331.87|329.87|14
1723758010000|2024-08-15 21:40:10|331.87|329.87|331.96|329.96|331.98|329.98|331.85|329.85|21
1723758020000|2024-08-15 21:40:20|331.99|329.99|332.01|330.01|332.01|330.01|331.98|329.98|16
1723758030000|2024-08-15 21:40:30|332|330|331.86|329.86|332.01|330.01|331.86|329.86|12
1723758040000|2024-08-15 21:40:40|331.85|329.85|331.85|329.85|331.85|329.85|331.84|329.84|3
1723758050000|2024-08-15 21:40:50|331.84|329.84|331.84|329.84|331.84|329.84|331.84|329.84|1
1723758060000|2024-08-15 21:41:00|331.82|329.82|331.52|329.52|331.84|329.84|331.52|329.52|11
1723758070000|2024-08-15 21:41:10|331.33|329.33|331.17|329.17|331.33|329.33|331.07|329.07|14
1723758080000|2024-08-15 21:41:20|331.18|329.18|331.18|329.18|331.18|329.18|331.18|329.18|1
1723758090000|2024-08-15 21:41:30|331.19|329.19|331.19|329.19|331.19|329.19|331.19|329.19|1
1723758100000|2024-08-15 21:41:40|331.18|329.18|331.2|329.2|331.2|329.2|331.18|329.18|2
1723758110000|2024-08-15 21:41:50|331.21|329.21|331.21|329.21|331.22|329.22|331.21|329.21|3
1723758120000|2024-08-15 21:42:00|331.2|329.2|331.2|329.2|331.22|329.22|331.2|329.2|3
1723758130000|2024-08-15 21:42:10|331.23|329.23|331.29|329.29|331.29|329.29|331.23|329.23|9
1723758140000|2024-08-15 21:42:20|331.27|329.27|331.28|329.28|331.34|329.34|331.26|329.26|9
1723758150000|2024-08-15 21:42:30|331.26|329.26|331.26|329.26|331.26|329.26|331.25|329.25|7
1723758160000|2024-08-15 21:42:40|331.25|329.25|331.25|329.25|331.25|329.25|331.25|329.25|1
1723758170000|2024-08-15 21:42:50|331.21|329.21|331.25|329.25|331.25|329.25|331.21|329.21|4
1723758190000|2024-08-15 21:43:10|331.22|329.22|331.24|329.24|331.25|329.25|331.22|329.22|5
1723758210000|2024-08-15 21:43:30|331.22|329.22|331.25|329.25|331.25|329.25|331.22|329.22|2
1723758230000|2024-08-15 21:43:50|331.23|329.23|331.29|329.29|331.29|329.29|331.23|329.23|5
1723758240000|2024-08-15 21:44:00|331.3|329.3|331.36|329.36|331.36|329.36|331.3|329.3|6
1723758250000|2024-08-15 21:44:10|331.35|329.35|331.36|329.36|331.36|329.36|331.35|329.35|2
1723758260000|2024-08-15 21:44:20|331.37|329.37|331.37|329.37|331.37|329.37|331.37|329.37|1
1723758270000|2024-08-15 21:44:30|331.38|329.38|331.38|329.38|331.38|329.38|331.36|329.36|3
1723758280000|2024-08-15 21:44:40|331.39|329.39|331.41|329.41|331.41|329.41|331.39|329.39|2
1723758290000|2024-08-15 21:44:50|331.43|329.43|331.49|329.49|331.49|329.49|331.43|329.43|11
1723758300000|2024-08-15 21:45:00|331.48|329.48|331.48|329.48|331.49|329.49|331.46|329.46|9
1723758310000|2024-08-15 21:45:10|331.49|329.49|331.51|329.51|331.51|329.51|331.49|329.49|2
1723758320000|2024-08-15 21:45:20|331.57|329.57|331.58|329.58|331.59|329.59|331.55|329.55|9
1723758340000|2024-08-15 21:45:40|331.59|329.59|331.59|329.59|331.59|329.59|331.59|329.59|1
1723758350000|2024-08-15 21:45:50|331.6|329.6|331.6|329.6|331.6|329.6|331.6|329.6|1
1723758360000|2024-08-15 21:46:00|331.61|329.61|331.62|329.62|331.62|329.62|331.61|329.61|2
1723758370000|2024-08-15 21:46:10|331.61|329.61|331.62|329.62|331.62|329.62|331.6|329.6|4
1723758380000|2024-08-15 21:46:20|331.63|329.63|331.68|329.68|331.68|329.68|331.63|329.63|4
1723758390000|2024-08-15 21:46:30|331.67|329.67|331.73|329.73|331.73|329.73|331.67|329.67|6
1723758400000|2024-08-15 21:46:40|331.74|329.74|331.74|329.74|331.74|329.74|331.74|329.74|1
1723758410000|2024-08-15 21:46:50|331.73|329.73|331.75|329.75|331.75|329.75|331.73|329.73|2
1723758420000|2024-08-15 21:47:00|331.76|329.76|331.75|329.75|331.77|329.77|331.75|329.75|3
1723758430000|2024-08-15 21:47:10|331.73|329.73|331.73|329.73|331.73|329.73|331.73|329.73|1
1723758440000|2024-08-15 21:47:20|331.76|329.76|331.76|329.76|331.76|329.76|331.76|329.76|1
1723758450000|2024-08-15 21:47:30|331.73|329.73|331.77|329.77|331.77|329.77|331.73|329.73|5
1723758460000|2024-08-15 21:47:40|331.74|329.74|331.78|329.78|331.78|329.78|331.74|329.74|3
1723758470000|2024-08-15 21:47:50|331.77|329.77|331.76|329.76|331.77|329.77|331.76|329.76|2
1723758480000|2024-08-15 21:48:00|331.77|329.77|331.77|329.77|331.77|329.77|331.77|329.77|1
1723758490000|2024-08-15 21:48:10|331.78|329.78|331.8|329.8|331.8|329.8|331.78|329.78|2
1723758500000|2024-08-15 21:48:20|331.79|329.79|331.8|329.8|331.8|329.8|331.79|329.79|2
1723758510000|2024-08-15 21:48:30|331.81|329.81|331.83|329.83|331.83|329.83|331.81|329.81|2
1723758520000|2024-08-15 21:48:40|331.82|329.82|331.8|329.8|331.82|329.82|331.8|329.8|3
1723758530000|2024-08-15 21:48:50|331.83|329.83|331.62|329.62|331.83|329.83|331.61|329.61|11
1723758540000|2024-08-15 21:49:00|331.61|329.61|331.55|329.55|331.61|329.61|331.55|329.55|6
1723758550000|2024-08-15 21:49:10|331.56|329.56|331.5|329.5|331.56|329.56|331.5|329.5|5
1723758560000|2024-08-15 21:49:20|331.49|329.49|331.49|329.49|331.49|329.49|331.49|329.49|1
1723758570000|2024-08-15 21:49:30|331.48|329.48|331.48|329.48|331.48|329.48|331.48|329.48|1
1723758580000|2024-08-15 21:49:40|331.46|329.46|331.48|329.48|331.48|329.48|331.46|329.46|4
1723758610000|2024-08-15 21:50:10|331.47|329.47|331.46|329.46|331.52|329.52|331.46|329.46|5
1723758630000|2024-08-15 21:50:30|331.48|329.48|331.48|329.48|331.48|329.48|331.48|329.48|1
1723758640000|2024-08-15 21:50:40|331.5|329.5|331.55|329.55|331.55|329.55|331.5|329.5|4
1723758650000|2024-08-15 21:50:50|331.56|329.56|331.56|329.56|331.56|329.56|331.56|329.56|1
1723758670000|2024-08-15 21:51:10|331.57|329.57|331.57|329.57|331.57|329.57|331.55|329.55|5
1723758680000|2024-08-15 21:51:20|331.58|329.58|331.58|329.58|331.58|329.58|331.58|329.58|1
1723758690000|2024-08-15 21:51:30|331.57|329.57|331.62|329.62|331.62|329.62|331.57|329.57|6
1723758720000|2024-08-15 21:52:00|331.63|329.63|331.69|329.69|331.69|329.69|331.63|329.63|5
1723758730000|2024-08-15 21:52:10|331.68|329.68|331.69|329.69|331.69|329.69|331.68|329.68|2
1723758740000|2024-08-15 21:52:20|331.7|329.7|331.7|329.7|331.7|329.7|331.7|329.7|1
1723758750000|2024-08-15 21:52:30|331.72|329.72|331.72|329.72|331.72|329.72|331.71|329.71|3
1723758780000|2024-08-15 21:53:00|331.71|329.71|331.72|329.72|331.72|329.72|331.71|329.71|4
1723758790000|2024-08-15 21:53:10|331.73|329.73|331.77|329.77|331.77|329.77|331.73|329.73|3
1723758800000|2024-08-15 21:53:20|331.78|329.78|331.76|329.76|331.78|329.78|331.76|329.76|3
1723758810000|2024-08-15 21:53:30|331.74|329.74|331.77|329.77|331.77|329.77|331.74|329.74|2
1723758820000|2024-08-15 21:53:40|331.78|329.78|331.79|329.79|331.79|329.79|331.75|329.75|5
1723758830000|2024-08-15 21:53:50|331.76|329.76|331.8|329.8|331.81|329.81|331.76|329.76|5
1723758840000|2024-08-15 21:54:00|331.81|329.81|331.85|329.85|331.86|329.86|331.81|329.81|3
1723758850000|2024-08-15 21:54:10|331.86|329.86|331.88|329.88|331.88|329.88|331.86|329.86|3
1723758860000|2024-08-15 21:54:20|331.91|329.91|331.92|329.92|331.92|329.92|331.91|329.91|2
1723758880000|2024-08-15 21:54:40|331.93|329.93|331.92|329.92|331.93|329.93|331.91|329.91|3
1723758890000|2024-08-15 21:54:50|331.93|329.93|331.93|329.93|331.93|329.93|331.93|329.93|1
1723758900000|2024-08-15 21:55:00|331.94|329.94|331.94|329.94|331.94|329.94|331.93|329.93|3
1723758910000|2024-08-15 21:55:10|331.95|329.95|332|330|332.01|330.01|331.95|329.95|9
1723758920000|2024-08-15 21:55:20|332.03|330.03|332.05|330.05|332.05|330.05|332.03|330.03|3
1723758930000|2024-08-15 21:55:30|332.07|330.07|332.09|330.09|332.09|330.09|332.06|330.06|5
1723758940000|2024-08-15 21:55:40|332.1|330.1|332.11|330.11|332.11|330.11|332.1|330.1|2
1723758950000|2024-08-15 21:55:50|332.12|330.12|332.12|330.12|332.12|330.12|332.12|330.12|1
1723758980000|2024-08-15 21:56:20|332.14|330.14|332.14|330.14|332.14|330.14|332.1|330.1|6
1723758990000|2024-08-15 21:56:30|332.1|330.1|332.15|330.15|332.15|330.15|332.1|330.1|5
1723759000000|2024-08-15 21:56:40|332.16|330.16|332.16|330.16|332.16|330.16|332.16|330.16|1
1723759010000|2024-08-15 21:56:50|332.17|330.17|332.38|330.38|332.39|330.39|332.17|330.17|11
1723759020000|2024-08-15 21:57:00|332.37|330.37|332.42|330.42|332.42|330.42|332.37|330.37|4
1723759030000|2024-08-15 21:57:10|332.41|330.41|332.34|330.34|332.42|330.42|332.34|330.34|7
1723759040000|2024-08-15 21:57:20|332.35|330.35|332.38|330.38|332.38|330.38|332.34|330.34|8
1723759050000|2024-08-15 21:57:30|332.37|330.37|332.36|330.36|332.37|330.37|332.35|330.35|6
1723759060000|2024-08-15 21:57:40|332.35|330.35|332.35|330.35|332.35|330.35|332.35|330.35|1
1723759070000|2024-08-15 21:57:50|332.33|330.33|332.36|330.36|332.36|330.36|332.33|330.33|4
1723759080000|2024-08-15 21:58:00|332.37|330.37|332.37|330.37|332.37|330.37|332.37|330.37|1
1723759090000|2024-08-15 21:58:10|332.39|330.39|332.39|330.39|332.39|330.39|332.39|330.39|1
1723759100000|2024-08-15 21:58:20|332.38|330.38|332.38|330.38|332.38|330.38|332.37|330.37|3
1723759110000|2024-08-15 21:58:30|332.37|330.37|332.38|330.38|332.38|330.38|332.34|330.34|5
1723759120000|2024-08-15 21:58:40|332.41|330.41|332.4|330.4|332.41|330.41|332.34|330.34|7
1723759130000|2024-08-15 21:58:50|332.36|330.36|332.4|330.4|332.41|330.41|332.36|330.36|3
1723759140000|2024-08-15 21:59:00|332.39|330.39|332.41|330.41|332.41|330.41|332.39|330.39|4
1723759150000|2024-08-15 21:59:10|332.37|330.37|332.36|330.36|332.37|330.37|332.36|330.36|2
1723759160000|2024-08-15 21:59:20|332.35|330.35|332.36|330.36|332.36|330.36|332.35|330.35|4
1723759170000|2024-08-15 21:59:30|332.35|330.35|332.38|330.38|332.38|330.38|332.35|330.35|8
1723759180000|2024-08-15 21:59:40|332.39|330.39|332.48|330.48|332.48|330.48|332.39|330.39|6
1723759200000|2024-08-15 22:00:00|332.43|330.43|332.43|330.43|332.43|330.43|332.43|330.43|1
1723759210000|2024-08-15 22:00:10|332.41|330.41|332.31|330.31|332.42|330.42|332.28|330.28|13
1723759220000|2024-08-15 22:00:20|332.3|330.3|332.21|330.21|332.3|330.3|332.2|330.2|13
1723759230000|2024-08-15 22:00:30|332.2|330.2|332.19|330.19|332.2|330.2|332.18|330.18|5
1723759240000|2024-08-15 22:00:40|332.25|330.25|332.23|330.23|332.25|330.25|332.23|330.23|3
1723759250000|2024-08-15 22:00:50|332.22|330.22|332.16|330.16|332.22|330.22|332.16|330.16|5
1723759260000|2024-08-15 22:01:00|332.19|330.19|332.12|330.12|332.19|330.19|332.12|330.12|5
1723759270000|2024-08-15 22:01:10|332.17|330.17|332.12|330.12|332.17|330.17|332.12|330.12|2
1723759280000|2024-08-15 22:01:20|332.13|330.13|332.12|330.12|332.13|330.13|332.12|330.12|6
1723759290000|2024-08-15 22:01:30|332.11|330.11|332.12|330.12|332.12|330.12|332.09|330.09|7
1723759300000|2024-08-15 22:01:40|332.13|330.13|332.13|330.13|332.14|330.14|332.13|330.13|3
1723759310000|2024-08-15 22:01:50|332.14|330.14|332.12|330.12|332.14|330.14|332.1|330.1|8
1723759320000|2024-08-15 22:02:00|332.11|330.11|332.13|330.13|332.13|330.13|332.1|330.1|5
1723759330000|2024-08-15 22:02:10|332.12|330.12|332.12|330.12|332.13|330.13|332.11|330.11|6
1723759340000|2024-08-15 22:02:20|332.11|330.11|332.11|330.11|332.12|330.12|332.1|330.1|15
1723759350000|2024-08-15 22:02:30|332.12|330.12|332.1|330.1|332.12|330.12|332.08|330.08|13
1723759360000|2024-08-15 22:02:40|332.09|330.09|331.83|329.83|332.09|330.09|331.83|329.83|8
1723759370000|2024-08-15 22:02:50|331.86|329.86|331.94|329.94|331.94|329.94|331.86|329.86|2
1723759380000|2024-08-15 22:03:00|332|330|332.12|330.12|332.12|330.12|332|330|8
1723759390000|2024-08-15 22:03:10|332.09|330.09|332.1|330.1|332.1|330.1|332.09|330.09|6
1723759400000|2024-08-15 22:03:20|332.09|330.09|332.1|330.1|332.11|330.11|332.09|330.09|4
1723759410000|2024-08-15 22:03:30|332.13|330.13|332.08|330.08|332.13|330.13|332.08|330.08|6
1723759420000|2024-08-15 22:03:40|332.07|330.07|331.92|329.92|332.07|330.07|331.92|329.92|9
1723759430000|2024-08-15 22:03:50|331.88|329.88|331.87|329.87|331.89|329.89|331.86|329.86|6
1723759440000|2024-08-15 22:04:00|331.86|329.86|331.73|329.73|331.86|329.86|331.67|329.67|12
1723759450000|2024-08-15 22:04:10|331.72|329.72|331.72|329.72|331.74|329.74|331.72|329.72|6
1723759460000|2024-08-15 22:04:20|331.7|329.7|331.68|329.68|331.74|329.74|331.68|329.68|10
1723759470000|2024-08-15 22:04:30|331.64|329.64|331.6|329.6|331.64|329.64|331.59|329.59|7
1723759480000|2024-08-15 22:04:40|331.58|329.58|331.52|329.52|331.58|329.58|331.52|329.52|3
1723759490000|2024-08-15 22:04:50|331.54|329.54|331.51|329.51|331.54|329.54|331.51|329.51|2
1723759500000|2024-08-15 22:05:00|331.52|329.52|331.54|329.54|331.54|329.54|331.5|329.5|13
1723759510000|2024-08-15 22:05:10|331.53|329.53|331.47|329.47|331.53|329.53|331.47|329.47|9
1723759520000|2024-08-15 22:05:20|331.45|329.45|331.46|329.46|331.49|329.49|331.45|329.45|12
1723759530000|2024-08-15 22:05:30|331.47|329.47|331.45|329.45|331.49|329.49|331.45|329.45|9
1723759540000|2024-08-15 22:05:40|331.43|329.43|331.29|329.29|331.43|329.43|331.29|329.29|7
1723759550000|2024-08-15 22:05:50|331.32|329.32|331.26|329.26|331.32|329.32|331.26|329.26|6
1723759560000|2024-08-15 22:06:00|331.25|329.25|331.05|329.05|331.26|329.26|331.05|329.05|9
1723759570000|2024-08-15 22:06:10|331.03|329.03|330.83|328.83|331.03|329.03|330.61|328.61|19
1723759580000|2024-08-15 22:06:20|330.82|328.82|330.57|328.57|330.82|328.82|330.57|328.57|7
1723759590000|2024-08-15 22:06:30|330.56|328.56|330.51|328.51|330.57|328.57|330.51|328.51|10
1723759600000|2024-08-15 22:06:40|330.52|328.52|330.53|328.53|330.53|328.53|330.52|328.52|4
1723759610000|2024-08-15 22:06:50|330.54|328.54|330.71|328.71|330.73|328.73|330.52|328.52|14
1723759620000|2024-08-15 22:07:00|330.74|328.74|330.75|328.75|330.78|328.78|330.72|328.72|14
1723759630000|2024-08-15 22:07:10|330.79|328.79|330.75|328.75|330.79|328.79|330.74|328.74|10
1723759640000|2024-08-15 22:07:20|330.74|328.74|330.74|328.74|330.76|328.76|330.74|328.74|4
1723759650000|2024-08-15 22:07:30|330.73|328.73|330.76|328.76|330.76|328.76|330.69|328.69|7
1723759660000|2024-08-15 22:07:40|330.74|328.74|330.8|328.8|330.84|328.84|330.74|328.74|11
1723759670000|2024-08-15 22:07:50|330.81|328.81|330.86|328.86|330.86|328.86|330.81|328.81|5
1723759680000|2024-08-15 22:08:00|330.87|328.87|330.89|328.89|330.94|328.94|330.87|328.87|7
1723759690000|2024-08-15 22:08:10|330.88|328.88|330.79|328.79|330.88|328.88|330.79|328.79|3
1723759700000|2024-08-15 22:08:20|330.77|328.77|330.77|328.77|330.81|328.81|330.75|328.75|11
1723759710000|2024-08-15 22:08:30|330.79|328.79|330.86|328.86|330.87|328.87|330.79|328.79|8
1723759720000|2024-08-15 22:08:40|330.85|328.85|330.96|328.96|330.96|328.96|330.84|328.84|8
1723759730000|2024-08-15 22:08:50|330.97|328.97|330.79|328.79|330.97|328.97|330.79|328.79|11
1723759740000|2024-08-15 22:09:00|330.82|328.82|330.72|328.72|330.82|328.82|330.72|328.72|5
1723759750000|2024-08-15 22:09:10|330.73|328.73|330.85|328.85|330.87|328.87|330.73|328.73|11
1723759760000|2024-08-15 22:09:20|330.86|328.86|330.84|328.84|330.86|328.86|330.84|328.84|3
1723759770000|2024-08-15 22:09:30|330.83|328.83|330.65|328.65|330.83|328.83|330.65|328.65|9
1723759780000|2024-08-15 22:09:40|330.64|328.64|330.66|328.66|330.66|328.66|330.63|328.63|4
1723759790000|2024-08-15 22:09:50|330.67|328.67|330.78|328.78|330.8|328.8|330.66|328.66|9
1723759800000|2024-08-15 22:10:00|330.77|328.77|330.78|328.78|330.79|328.79|330.74|328.74|6
1723759810000|2024-08-15 22:10:10|330.77|328.77|330.76|328.76|330.78|328.78|330.73|328.73|7
1723759820000|2024-08-15 22:10:20|330.77|328.77|330.87|328.87|330.87|328.87|330.77|328.77|6
1723759830000|2024-08-15 22:10:30|330.86|328.86|330.81|328.81|330.86|328.86|330.78|328.78|9
1723759840000|2024-08-15 22:10:40|330.76|328.76|330.76|328.76|330.77|328.77|330.75|328.75|5
1723759850000|2024-08-15 22:10:50|330.77|328.77|330.88|328.88|330.88|328.88|330.77|328.77|9
1723759860000|2024-08-15 22:11:00|330.87|328.87|330.92|328.92|330.96|328.96|330.87|328.87|7
1723759870000|2024-08-15 22:11:10|330.91|328.91|330.86|328.86|330.93|328.93|330.85|328.85|6
1723759880000|2024-08-15 22:11:20|330.88|328.88|330.87|328.87|330.9|328.9|330.86|328.86|9
1723759890000|2024-08-15 22:11:30|330.88|328.88|330.88|328.88|330.89|328.89|330.88|328.88|7
1723759900000|2024-08-15 22:11:40|330.94|328.94|330.96|328.96|330.98|328.98|330.93|328.93|6
1723759910000|2024-08-15 22:11:50|330.93|328.93|330.99|328.99|330.99|328.99|330.93|328.93|9
1723759920000|2024-08-15 22:12:00|331.05|329.05|331.06|329.06|331.07|329.07|331.02|329.02|9
1723759930000|2024-08-15 22:12:10|331.07|329.07|331.05|329.05|331.07|329.07|331.05|329.05|3
1723759940000|2024-08-15 22:12:20|331.07|329.07|331.09|329.09|331.12|329.12|331.07|329.07|11
1723759950000|2024-08-15 22:12:30|331.11|329.11|331.17|329.17|331.19|329.19|331.1|329.1|12
1723759960000|2024-08-15 22:12:40|331.16|329.16|331.17|329.17|331.17|329.17|331.16|329.16|4
1723759970000|2024-08-15 22:12:50|331.19|329.19|331.58|329.58|331.58|329.58|331.18|329.18|16
1723759980000|2024-08-15 22:13:00|331.57|329.57|331.59|329.59|331.62|329.62|331.57|329.57|13
1723759990000|2024-08-15 22:13:10|331.6|329.6|331.63|329.63|331.63|329.63|331.6|329.6|8
1723760000000|2024-08-15 22:13:20|331.64|329.64|331.78|329.78|331.85|329.85|331.63|329.63|10
1723760010000|2024-08-15 22:13:30|331.82|329.82|331.83|329.83|331.83|329.83|331.78|329.78|4
1723760020000|2024-08-15 22:13:40|331.84|329.84|331.76|329.76|331.88|329.88|331.76|329.76|11
1723760030000|2024-08-15 22:13:50|331.77|329.77|332.16|330.16|332.16|330.16|331.77|329.77|13
1723760040000|2024-08-15 22:14:00|332.17|330.17|332.08|330.08|332.18|330.18|332.08|330.08|9
1723760050000|2024-08-15 22:14:10|332.07|330.07|332.03|330.03|332.07|330.07|332.02|330.02|10
1723760060000|2024-08-15 22:14:20|332.02|330.02|332.01|330.01|332.04|330.04|331.99|329.99|9
1723760070000|2024-08-15 22:14:30|332.03|330.03|331.95|329.95|332.03|330.03|331.95|329.95|12
1723760080000|2024-08-15 22:14:40|331.96|329.96|331.94|329.94|331.96|329.96|331.94|329.94|5
1723760090000|2024-08-15 22:14:50|331.95|329.95|331.88|329.88|331.95|329.95|331.86|329.86|9
1723760100000|2024-08-15 22:15:00|331.84|329.84|331.58|329.58|331.84|329.84|331.58|329.58|16
1723760110000|2024-08-15 22:15:10|331.46|329.46|331.5|329.5|331.5|329.5|331.42|329.42|14
1723760120000|2024-08-15 22:15:20|331.45|329.45|331.46|329.46|331.51|329.51|331.45|329.45|14
1723760130000|2024-08-15 22:15:30|331.44|329.44|331.53|329.53|331.53|329.53|331.44|329.44|10
1723760140000|2024-08-15 22:15:40|331.52|329.52|331.61|329.61|331.61|329.61|331.51|329.51|6
1723760150000|2024-08-15 22:15:50|331.6|329.6|331.9|329.9|331.91|329.91|331.6|329.6|17
1723760160000|2024-08-15 22:16:00|331.93|329.93|331.96|329.96|331.97|329.97|331.88|329.88|10
1723760170000|2024-08-15 22:16:10|331.95|329.95|331.98|329.98|331.99|329.99|331.92|329.92|15
1723760180000|2024-08-15 22:16:20|331.97|329.97|332.1|330.1|332.1|330.1|331.97|329.97|9
1723760190000|2024-08-15 22:16:30|332.09|330.09|332.07|330.07|332.11|330.11|332.07|330.07|14
1723760200000|2024-08-15 22:16:40|332.08|330.08|332.07|330.07|332.08|330.08|332.07|330.07|2
1723760210000|2024-08-15 22:16:50|332.04|330.04|332.08|330.08|332.09|330.09|332.02|330.02|9
1723760220000|2024-08-15 22:17:00|332.07|330.07|332.16|330.16|332.16|330.16|332.06|330.06|16
1723760230000|2024-08-15 22:17:10|332.18|330.18|332.16|330.16|332.19|330.19|332.16|330.16|9
1723760240000|2024-08-15 22:17:20|332.09|330.09|332.08|330.08|332.09|330.09|332.06|330.06|5
1723760250000|2024-08-15 22:17:30|332.07|330.07|332.01|330.01|332.09|330.09|331.98|329.98|9
1723760260000|2024-08-15 22:17:40|332|330|332|330|332.03|330.03|331.97|329.97|12
1723760270000|2024-08-15 22:17:50|331.98|329.98|331.99|329.99|331.99|329.99|331.97|329.97|13
1723760280000|2024-08-15 22:18:00|331.98|329.98|331.86|329.86|331.99|329.99|331.86|329.86|14
1723760290000|2024-08-15 22:18:10|331.84|329.84|331.83|329.83|331.84|329.84|331.83|329.83|2
1723760300000|2024-08-15 22:18:20|331.81|329.81|331.75|329.75|331.81|329.81|331.61|329.61|16
1723760310000|2024-08-15 22:18:30|331.71|329.71|331.84|329.84|331.85|329.85|331.71|329.71|17
1723760320000|2024-08-15 22:18:40|331.82|329.82|331.86|329.86|331.86|329.86|331.81|329.81|9
1723760330000|2024-08-15 22:18:50|331.84|329.84|331.82|329.82|331.91|329.91|331.81|329.81|15
1723760340000|2024-08-15 22:19:00|331.83|329.83|331.98|329.98|332|330|331.83|329.83|5
1723760350000|2024-08-15 22:19:10|332.01|330.01|332.05|330.05|332.07|330.07|332|330|13
1723760360000|2024-08-15 22:19:20|332.04|330.04|332.13|330.13|332.13|330.13|332.04|330.04|14
1723760370000|2024-08-15 22:19:30|332.15|330.15|332.62|330.62|332.65|330.65|332.15|330.15|23
1723760380000|2024-08-15 22:19:40|332.63|330.63|332.52|330.52|332.66|330.66|332.52|330.52|10
1723760390000|2024-08-15 22:19:50|332.51|330.51|332.62|330.62|332.68|330.68|332.49|330.49|12
1723760400000|2024-08-15 22:20:00|332.65|330.65|332.62|330.62|332.65|330.65|332.57|330.57|14
1723760410000|2024-08-15 22:20:10|332.64|330.64|332.73|330.73|332.78|330.78|332.64|330.64|12
1723760420000|2024-08-15 22:20:20|332.74|330.74|332.64|330.64|332.74|330.74|332.64|330.64|6
1723760430000|2024-08-15 22:20:30|332.67|330.67|332.68|330.68|332.68|330.68|332.66|330.66|3
1723760440000|2024-08-15 22:20:40|332.82|330.82|332.76|330.76|332.82|330.82|332.76|330.76|9
1723760450000|2024-08-15 22:20:50|332.79|330.79|332.79|330.79|332.8|330.8|332.77|330.77|6
1723760460000|2024-08-15 22:21:00|332.77|330.77|332.66|330.66|332.79|330.79|332.65|330.65|11
1723760470000|2024-08-15 22:21:10|332.65|330.65|332.6|330.6|332.65|330.65|332.57|330.57|8
1723760480000|2024-08-15 22:21:20|332.59|330.59|332.74|330.74|332.79|330.79|332.59|330.59|13
1723760490000|2024-08-15 22:21:30|332.69|330.69|332.64|330.64|332.72|330.72|332.64|330.64|10
1723760500000|2024-08-15 22:21:40|332.63|330.63|332.74|330.74|332.8|330.8|332.59|330.59|12
1723760520000|2024-08-15 22:22:00|332.82|330.82|332.89|330.89|332.92|330.92|332.8|330.8|6
1723760530000|2024-08-15 22:22:10|332.96|330.96|332.91|330.91|333|331|332.91|330.91|8
1723760540000|2024-08-15 22:22:20|332.95|330.95|332.99|330.99|333.02|331.02|332.92|330.92|21
1723760550000|2024-08-15 22:22:30|333|331|333.19|331.19|333.2|331.2|333|331|21
1723760560000|2024-08-15 22:22:40|333.2|331.2|333.13|331.13|333.21|331.21|333.13|331.13|5
1723760570000|2024-08-15 22:22:50|333.12|331.12|333.12|331.12|333.13|331.13|333.1|331.1|8
1723760580000|2024-08-15 22:23:00|333.11|331.11|333.06|331.06|333.11|331.11|333.06|331.06|5
1723760590000|2024-08-15 22:23:10|333.07|331.07|333.06|331.06|333.13|331.13|333.05|331.05|11
1723760600000|2024-08-15 22:23:20|333.08|331.08|333.24|331.24|333.26|331.26|333.08|331.08|17
1723760610000|2024-08-15 22:23:30|333.23|331.23|333.21|331.21|333.26|331.26|333.21|331.21|14
1723760620000|2024-08-15 22:23:40|333.23|331.23|333.26|331.26|333.26|331.26|333.23|331.23|11
1723760630000|2024-08-15 22:23:50|333.25|331.25|333.23|331.23|333.27|331.27|333.23|331.23|12
1723760640000|2024-08-15 22:24:00|333.22|331.22|333.08|331.08|333.22|331.22|333.08|331.08|4
1723760650000|2024-08-15 22:24:10|333.09|331.09|332.91|330.91|333.09|331.09|332.91|330.91|18
1723760660000|2024-08-15 22:24:20|332.94|330.94|332.98|330.98|332.99|330.99|332.93|330.93|16
1723760670000|2024-08-15 22:24:30|333.05|331.05|333.17|331.17|333.17|331.17|333.04|331.04|12
1723760680000|2024-08-15 22:24:40|333.16|331.16|333.17|331.17|333.19|331.19|333.13|331.13|14
1723760690000|2024-08-15 22:24:50|333.18|331.18|333.1|331.1|333.21|331.21|333.1|331.1|9
1723760700000|2024-08-15 22:25:00|333.11|331.11|332.96|330.96|333.12|331.12|332.96|330.96|9
1723760710000|2024-08-15 22:25:10|332.95|330.95|332.91|330.91|332.95|330.95|332.84|330.84|13
1723760720000|2024-08-15 22:25:20|332.9|330.9|333.01|331.01|333.05|331.05|332.89|330.89|19
1723760730000|2024-08-15 22:25:30|333.03|331.03|332.95|330.95|333.03|331.03|332.91|330.91|19
1723760740000|2024-08-15 22:25:40|332.96|330.96|332.95|330.95|332.99|330.99|332.94|330.94|12
1723760750000|2024-08-15 22:25:50|332.98|330.98|333.02|331.02|333.02|331.02|332.98|330.98|20
1723760760000|2024-08-15 22:26:00|333|331|333.07|331.07|333.08|331.08|332.95|330.95|19
1723760770000|2024-08-15 22:26:10|333.06|331.06|333.16|331.16|333.17|331.17|333.05|331.05|12
1723760780000|2024-08-15 22:26:20|333.22|331.22|333.27|331.27|333.27|331.27|333.18|331.18|19
1723760790000|2024-08-15 22:26:30|333.24|331.24|333.27|331.27|333.33|331.33|333.24|331.24|14
1723760800000|2024-08-15 22:26:40|333.28|331.28|333.47|331.47|333.5|331.5|333.26|331.26|16
1723760810000|2024-08-15 22:26:50|333.48|331.48|333.51|331.51|333.52|331.52|333.45|331.45|15
1723760820000|2024-08-15 22:27:00|333.48|331.48|333.49|331.49|333.49|331.49|333.44|331.44|10
1723760830000|2024-08-15 22:27:10|333.35|331.35|333.44|331.44|333.44|331.44|333.35|331.35|11
1723760840000|2024-08-15 22:27:20|333.45|331.45|333.44|331.44|333.55|331.55|333.42|331.42|17
1723760850000|2024-08-15 22:27:30|333.47|331.47|333.72|331.72|333.75|331.75|333.47|331.47|20
1723760860000|2024-08-15 22:27:40|333.71|331.71|333.46|331.46|333.74|331.74|333.45|331.45|16
1723760870000|2024-08-15 22:27:50|333.47|331.47|333.46|331.46|333.47|331.47|333.43|331.43|10
1723760880000|2024-08-15 22:28:00|333.45|331.45|333.75|331.75|333.75|331.75|333.45|331.45|20
1723760890000|2024-08-15 22:28:10|333.76|331.76|334.07|332.07|334.07|332.07|333.76|331.76|20
1723760900000|2024-08-15 22:28:20|334.06|332.06|334.01|332.01|334.07|332.07|333.99|331.99|19
1723760910000|2024-08-15 22:28:30|334.02|332.02|333.93|331.93|334.02|332.02|333.92|331.92|12
1723760920000|2024-08-15 22:28:40|333.95|331.95|333.95|331.95|333.96|331.96|333.92|331.92|14
1723760930000|2024-08-15 22:28:50|333.96|331.96|334.14|332.14|334.19|332.19|333.94|331.94|27
1723760940000|2024-08-15 22:29:00|334.13|332.13|334.35|332.35|334.35|332.35|334.13|332.13|15
1723760950000|2024-08-15 22:29:10|334.34|332.34|334.24|332.24|334.34|332.34|334.21|332.21|13
1723760960000|2024-08-15 22:29:20|334.27|332.27|334.51|332.51|334.56|332.56|334.27|332.27|21
1723760970000|2024-08-15 22:29:30|334.53|332.53|334.55|332.55|334.69|332.69|334.53|332.53|20
1723760980000|2024-08-15 22:29:40|334.59|332.59|334.56|332.56|334.59|332.59|334.54|332.54|11
1723760990000|2024-08-15 22:29:50|334.57|332.57|334.62|332.62|334.65|332.65|334.56|332.56|23
1723761000000|2024-08-15 22:30:00|334.6|332.6|334.6|332.6|334.7|332.7|334.58|332.58|16
1723761010000|2024-08-15 22:30:10|334.59|332.59|334.57|332.57|334.66|332.66|334.52|332.52|24
1723761020000|2024-08-15 22:30:20|334.55|332.55|334.67|332.67|334.67|332.67|334.53|332.53|13
1723761030000|2024-08-15 22:30:30|334.68|332.68|334.92|332.92|334.92|332.92|334.68|332.68|6
1723761040000|2024-08-15 22:30:40|334.91|332.91|334.7|332.7|334.93|332.93|334.7|332.7|18
1723761050000|2024-08-15 22:30:50|334.71|332.71|334.68|332.68|334.71|332.71|334.66|332.66|8
1723761060000|2024-08-15 22:31:00|334.69|332.69|334.84|332.84|334.85|332.85|334.67|332.67|21
1723761070000|2024-08-15 22:31:10|334.82|332.82|334.91|332.91|334.92|332.92|334.81|332.81|18
1723761080000|2024-08-15 22:31:20|334.85|332.85|335.15|333.15|335.15|333.15|334.84|332.84|24
1723761090000|2024-08-15 22:31:30|335.14|333.14|335.22|333.22|335.28|333.28|335.06|333.06|21
1723761100000|2024-08-15 22:31:40|335.12|333.12|335.24|333.24|335.28|333.28|335.11|333.11|19
1723761120000|2024-08-15 22:32:00|335.23|333.23|335.16|333.16|335.23|333.23|335.12|333.12|15
1723761130000|2024-08-15 22:32:10|335.13|333.13|335.18|333.18|335.18|333.18|335|333|21
1723761140000|2024-08-15 22:32:20|335.23|333.23|335.2|333.2|335.25|333.25|335.2|333.2|13
1723761150000|2024-08-15 22:32:30|335.21|333.21|335.11|333.11|335.22|333.22|335.1|333.1|12
1723761160000|2024-08-15 22:32:40|335.1|333.1|335.12|333.12|335.17|333.17|335.1|333.1|22
1723761170000|2024-08-15 22:32:50|335.11|333.11|335.09|333.09|335.16|333.16|335.08|333.08|18
1723761180000|2024-08-15 22:33:00|335.08|333.08|334.95|332.95|335.08|333.08|334.94|332.94|14
1723761200000|2024-08-15 22:33:20|334.96|332.96|335.04|333.04|335.07|333.07|334.96|332.96|20
1723761210000|2024-08-15 22:33:30|335.05|333.05|335.07|333.07|335.11|333.11|335.04|333.04|23
1723761220000|2024-08-15 22:33:40|335.06|333.06|335.11|333.11|335.13|333.13|334.96|332.96|21
1723761230000|2024-08-15 22:33:50|335.13|333.13|335.12|333.12|335.14|333.14|335.1|333.1|15
1723761240000|2024-08-15 22:34:00|335.11|333.11|335.14|333.14|335.14|333.14|335.1|333.1|14
1723761250000|2024-08-15 22:34:10|335.15|333.15|335.32|333.32|335.33|333.33|335.15|333.15|14
1723761260000|2024-08-15 22:34:20|335.36|333.36|335.35|333.35|335.36|333.36|335.28|333.28|14
1723761270000|2024-08-15 22:34:30|335.36|333.36|335.59|333.59|335.63|333.63|335.36|333.36|12
1723761280000|2024-08-15 22:34:40|335.58|333.58|335.54|333.54|335.6|333.6|335.54|333.54|9
1723761310000|2024-08-15 22:35:10|335.57|333.57|335.6|333.6|335.66|333.66|335.54|333.54|12
1723761320000|2024-08-15 22:35:20|335.58|333.58|335|333|335.58|333.58|334.92|332.92|5
1723761330000|2024-08-15 22:35:30|334.99|332.99|334.87|332.87|335.01|333.01|334.86|332.86|19
1723761340000|2024-08-15 22:35:40|334.89|332.89|334.96|332.96|334.96|332.96|334.89|332.89|9
1723761350000|2024-08-15 22:35:50|334.97|332.97|335.26|333.26|335.26|333.26|334.96|332.96|17
1723761360000|2024-08-15 22:36:00|335.27|333.27|335.26|333.26|335.38|333.38|335.25|333.25|23
1723761370000|2024-08-15 22:36:10|335.25|333.25|335.46|333.46|335.49|333.49|335.25|333.25|18
1723761380000|2024-08-15 22:36:20|335.51|333.51|335.63|333.63|335.64|333.64|335.51|333.51|18
1723761390000|2024-08-15 22:36:30|335.62|333.62|335.61|333.61|335.65|333.65|335.57|333.57|18
1723761400000|2024-08-15 22:36:40|335.6|333.6|335.59|333.59|335.6|333.6|335.5|333.5|17
1723761410000|2024-08-15 22:36:50|335.61|333.61|335.67|333.67|335.67|333.67|335.61|333.61|6
1723761420000|2024-08-15 22:37:00|335.77|333.77|335.78|333.78|335.81|333.81|335.68|333.68|24
1723761430000|2024-08-15 22:37:10|335.77|333.77|335.81|333.81|335.84|333.84|335.74|333.74|18
1723761440000|2024-08-15 22:37:20|335.82|333.82|335.76|333.76|335.82|333.82|335.72|333.72|20
1723761450000|2024-08-15 22:37:30|335.78|333.78|335.93|333.93|335.94|333.94|335.78|333.78|24
1723761460000|2024-08-15 22:37:40|335.94|333.94|335.95|333.95|335.96|333.96|335.9|333.9|14
1723761470000|2024-08-15 22:37:50|335.94|333.94|335.72|333.72|335.96|333.96|335.72|333.72|22
1723761480000|2024-08-15 22:38:00|335.7|333.7|335.59|333.59|335.7|333.7|335.51|333.51|20
1723761490000|2024-08-15 22:38:10|335.61|333.61|335.89|333.89|335.89|333.89|335.59|333.59|25
1723761500000|2024-08-15 22:38:20|335.85|333.85|335.92|333.92|335.92|333.92|335.84|333.84|15
1723761510000|2024-08-15 22:38:30|335.93|333.93|336.13|334.13|336.13|334.13|335.91|333.91|16
1723761520000|2024-08-15 22:38:40|336.12|334.12|336.46|334.46|336.49|334.49|336.09|334.09|17
1723761530000|2024-08-15 22:38:50|336.45|334.45|336.45|334.45|336.55|334.55|336.44|334.44|18
1723761540000|2024-08-15 22:39:00|336.44|334.44|336.48|334.48|336.49|334.49|336.34|334.34|19
1723761550000|2024-08-15 22:39:10|336.49|334.49|336.5|334.5|336.52|334.52|336.39|334.39|16
1723761560000|2024-08-15 22:39:20|336.52|334.52|336.54|334.54|336.56|334.56|336.5|334.5|18
1723761570000|2024-08-15 22:39:30|336.56|334.56|336.61|334.61|336.61|334.61|336.56|334.56|9
1723761580000|2024-08-15 22:39:40|336.73|334.73|336.73|334.73|336.74|334.74|336.73|334.73|3
1723761600000|2024-08-15 22:40:00|336.7|334.7|336.46|334.46|336.7|334.7|336.46|334.46|10
1723761610000|2024-08-15 22:40:10|336.45|334.45|336.41|334.41|336.45|334.45|336.37|334.37|8
1723761620000|2024-08-15 22:40:20|336.39|334.39|336.36|334.36|336.42|334.42|336.35|334.35|18
1723761630000|2024-08-15 22:40:30|336.35|334.35|336.31|334.31|336.39|334.39|336.29|334.29|23
1723761640000|2024-08-15 22:40:40|336.3|334.3|336.27|334.27|336.31|334.31|336.27|334.27|10
1723761650000|2024-08-15 22:40:50|336.26|334.26|336.32|334.32|336.32|334.32|336.26|334.26|11
1723761660000|2024-08-15 22:41:00|336.31|334.31|336.27|334.27|336.33|334.33|336.26|334.26|18
1723761670000|2024-08-15 22:41:10|336.28|334.28|336.23|334.23|336.32|334.32|336.23|334.23|14
1723761680000|2024-08-15 22:41:20|336.69|334.69|336.73|334.73|336.73|334.73|336.69|334.69|5
1723761690000|2024-08-15 22:41:30|336.72|334.72|336.7|334.7|336.72|334.72|336.7|334.7|3
1723761700000|2024-08-15 22:41:40|336.67|334.67|336.68|334.68|336.69|334.69|336.62|334.62|15
1723761710000|2024-08-15 22:41:50|336.67|334.67|336.64|334.64|336.69|334.69|336.64|334.64|12
1723761720000|2024-08-15 22:42:00|336.63|334.63|336.62|334.62|336.63|334.63|336.62|334.62|2
1723761730000|2024-08-15 22:42:10|336.61|334.61|336.62|334.62|336.62|334.62|336.41|334.41|20
1723761740000|2024-08-15 22:42:20|336.56|334.56|336.67|334.67|336.67|334.67|336.53|334.53|10
1723761750000|2024-08-15 22:42:30|336.66|334.66|336.52|334.52|336.68|334.68|336.52|334.52|14
1723761760000|2024-08-15 22:42:40|336.51|334.51|336.53|334.53|336.53|334.53|336.51|334.51|5
1723761770000|2024-08-15 22:42:50|336.64|334.64|336.67|334.67|336.67|334.67|336.58|334.58|13
1723761780000|2024-08-15 22:43:00|336.62|334.62|336.6|334.6|336.65|334.65|336.59|334.59|14
1723761790000|2024-08-15 22:43:10|336.61|334.61|336.68|334.68|336.69|334.69|336.61|334.61|16
1723761800000|2024-08-15 22:43:20|336.67|334.67|336.63|334.63|336.67|334.67|336.61|334.61|7
1723761810000|2024-08-15 22:43:30|336.64|334.64|336.68|334.68|336.69|334.69|336.64|334.64|4
1723761820000|2024-08-15 22:43:40|336.65|334.65|336.47|334.47|336.65|334.65|336.47|334.47|11
1723761830000|2024-08-15 22:43:50|336.46|334.46|336.46|334.46|336.47|334.47|336.45|334.45|7
1723761840000|2024-08-15 22:44:00|336.45|334.45|336.35|334.35|336.46|334.46|336.32|334.32|25
1723761850000|2024-08-15 22:44:10|336.34|334.34|336.34|334.34|336.35|334.35|336.31|334.31|12
1723761860000|2024-08-15 22:44:20|336.35|334.35|336.35|334.35|336.36|334.36|336.34|334.34|7
1723761870000|2024-08-15 22:44:30|336.36|334.36|336.4|334.4|336.41|334.41|336.35|334.35|12
1723761880000|2024-08-15 22:44:40|336.39|334.39|336.4|334.4|336.4|334.4|336.39|334.39|4
1723761890000|2024-08-15 22:44:50|336.39|334.39|336.44|334.44|336.44|334.44|336.39|334.39|9
1723761900000|2024-08-15 22:45:00|336.46|334.46|336.34|334.34|336.46|334.46|336.34|334.34|8
1723761910000|2024-08-15 22:45:10|336.12|334.12|336.05|334.05|336.18|334.18|336.05|334.05|16
1723761920000|2024-08-15 22:45:20|336.06|334.06|336.03|334.03|336.16|334.16|336.02|334.02|27
1723761930000|2024-08-15 22:45:30|336.02|334.02|335.99|333.99|336.06|334.06|335.99|333.99|9
1723761940000|2024-08-15 22:45:40|335.98|333.98|336.02|334.02|336.03|334.03|335.9|333.9|14
1723761950000|2024-08-15 22:45:50|335.96|333.96|335.95|333.95|335.98|333.98|335.92|333.92|18
1723761960000|2024-08-15 22:46:00|335.94|333.94|335.92|333.92|336.01|334.01|335.88|333.88|21
1723761970000|2024-08-15 22:46:10|335.91|333.91|335.86|333.86|335.91|333.91|335.83|333.83|13
1723761980000|2024-08-15 22:46:20|335.85|333.85|335.79|333.79|335.85|333.85|335.75|333.75|13
1723761990000|2024-08-15 22:46:30|335.78|333.78|335.79|333.79|335.81|333.81|335.78|333.78|12
1723762000000|2024-08-15 22:46:40|335.78|333.78|335.74|333.74|335.78|333.78|335.71|333.71|10
1723762010000|2024-08-15 22:46:50|335.76|333.76|335.84|333.84|335.84|333.84|335.71|333.71|16
1723762020000|2024-08-15 22:47:00|335.83|333.83|335.85|333.85|335.86|333.86|335.81|333.81|13
1723762030000|2024-08-15 22:47:10|335.89|333.89|335.84|333.84|335.9|333.9|335.78|333.78|10
1723762040000|2024-08-15 22:47:20|335.83|333.83|335.75|333.75|335.84|333.84|335.72|333.72|14
1723762050000|2024-08-15 22:47:30|335.76|333.76|335.8|333.8|335.82|333.82|335.73|333.73|20
1723762060000|2024-08-15 22:47:40|335.77|333.77|335.9|333.9|335.9|333.9|335.77|333.77|16
1723762070000|2024-08-15 22:47:50|335.89|333.89|335.87|333.87|335.9|333.9|335.87|333.87|6
1723762080000|2024-08-15 22:48:00|335.86|333.86|335.85|333.85|335.89|333.89|335.82|333.82|16
1723762090000|2024-08-15 22:48:10|335.84|333.84|335.77|333.77|335.84|333.84|335.77|333.77|12
1723762100000|2024-08-15 22:48:20|335.76|333.76|335.64|333.64|335.77|333.77|335.58|333.58|13
1723762110000|2024-08-15 22:48:30|335.66|333.66|335.45|333.45|335.67|333.67|335.45|333.45|9
1723762120000|2024-08-15 22:48:40|335.46|333.46|335.57|333.57|335.59|333.59|335.45|333.45|14
1723762130000|2024-08-15 22:48:50|335.56|333.56|335.59|333.59|335.61|333.61|335.55|333.55|14
1723762140000|2024-08-15 22:49:00|335.63|333.63|335.8|333.8|335.8|333.8|335.62|333.62|12
1723762150000|2024-08-15 22:49:10|335.81|333.81|335.9|333.9|335.92|333.92|335.81|333.81|15
1723762160000|2024-08-15 22:49:20|335.88|333.88|335.84|333.84|335.88|333.88|335.84|333.84|4
1723762170000|2024-08-15 22:49:30|335.82|333.82|335.87|333.87|335.89|333.89|335.8|333.8|14
1723762180000|2024-08-15 22:49:40|335.88|333.88|335.88|333.88|335.9|333.9|335.83|333.83|11
1723762190000|2024-08-15 22:49:50|335.89|333.89|335.85|333.85|335.9|333.9|335.85|333.85|10
1723762200000|2024-08-15 22:50:00|335.83|333.83|335.81|333.81|335.86|333.86|335.81|333.81|10
1723762210000|2024-08-15 22:50:10|335.84|333.84|335.72|333.72|335.84|333.84|335.72|333.72|5
1723762220000|2024-08-15 22:50:20|335.65|333.65|335.68|333.68|335.73|333.73|335.65|333.65|13
1723762230000|2024-08-15 22:50:30|335.69|333.69|335.69|333.69|335.69|333.69|335.66|333.66|15
1723762240000|2024-08-15 22:50:40|335.68|333.68|335.56|333.56|335.68|333.68|335.55|333.55|11
1723762250000|2024-08-15 22:50:50|335.55|333.55|335.56|333.56|335.57|333.57|335.51|333.51|16
1723762260000|2024-08-15 22:51:00|335.57|333.57|335.56|333.56|335.57|333.57|335.55|333.55|8
1723762270000|2024-08-15 22:51:10|335.55|333.55|335.55|333.55|335.56|333.56|335.52|333.52|15
1723762280000|2024-08-15 22:51:20|335.54|333.54|335.55|333.55|335.55|333.55|335.52|333.52|4
1723762290000|2024-08-15 22:51:30|335.52|333.52|335.61|333.61|335.61|333.61|335.52|333.52|14
1723762300000|2024-08-15 22:51:40|335.54|333.54|335.51|333.51|335.54|333.54|335.51|333.51|4
1723762310000|2024-08-15 22:51:50|335.52|333.52|335.54|333.54|335.6|333.6|335.49|333.49|25
1723762320000|2024-08-15 22:52:00|335.55|333.55|335.58|333.58|335.59|333.59|335.52|333.52|15
1723762330000|2024-08-15 22:52:10|335.54|333.54|335.57|333.57|335.58|333.58|335.51|333.51|18
1723762340000|2024-08-15 22:52:20|335.58|333.58|335.57|333.57|335.59|333.59|335.56|333.56|15
1723762350000|2024-08-15 22:52:30|335.56|333.56|335.49|333.49|335.56|333.56|335.47|333.47|12
1723762360000|2024-08-15 22:52:40|335.5|333.5|335.56|333.56|335.57|333.57|335.49|333.49|18
1723762370000|2024-08-15 22:52:50|335.57|333.57|335.55|333.55|335.59|333.59|335.55|333.55|23
1723762380000|2024-08-15 22:53:00|335.53|333.53|335.52|333.52|335.58|333.58|335.52|333.52|16
1723762390000|2024-08-15 22:53:10|335.51|333.51|335.53|333.53|335.54|333.54|335.51|333.51|10
1723762400000|2024-08-15 22:53:20|335.51|333.51|335.36|333.36|335.51|333.51|335.36|333.36|11
1723762410000|2024-08-15 22:53:30|335.35|333.35|335.27|333.27|335.35|333.35|335.27|333.27|9
1723762420000|2024-08-15 22:53:40|335.28|333.28|335.17|333.17|335.3|333.3|335.15|333.15|7
1723762430000|2024-08-15 22:53:50|335.2|333.2|335.35|333.35|335.35|333.35|335.05|333.05|17
1723762440000|2024-08-15 22:54:00|335.34|333.34|335.14|333.14|335.34|333.34|335.13|333.13|11
1723762450000|2024-08-15 22:54:10|335.13|333.13|335.02|333.02|335.13|333.13|334.96|332.96|12
1723762460000|2024-08-15 22:54:20|335.07|333.07|335.07|333.07|335.08|333.08|335.06|333.06|5
1723762470000|2024-08-15 22:54:30|335.08|333.08|335.12|333.12|335.13|333.13|335.08|333.08|14
1723762480000|2024-08-15 22:54:40|335.15|333.15|335.2|333.2|335.22|333.22|335.13|333.13|12
1723762490000|2024-08-15 22:54:50|335.22|333.22|335.35|333.35|335.36|333.36|335.21|333.21|24
1723762500000|2024-08-15 22:55:00|335.37|333.37|335.47|333.47|335.48|333.48|335.36|333.36|20
1723762510000|2024-08-15 22:55:10|335.44|333.44|335.42|333.42|335.44|333.44|335.4|333.4|10
1723762520000|2024-08-15 22:55:20|335.44|333.44|335.36|333.36|335.45|333.45|335.33|333.33|18
1723762530000|2024-08-15 22:55:30|335.37|333.37|335.32|333.32|335.37|333.37|335.23|333.23|19
1723762540000|2024-08-15 22:55:40|335.33|333.33|335.26|333.26|335.33|333.33|335.25|333.25|15
1723762550000|2024-08-15 22:55:50|335.27|333.27|335.34|333.34|335.34|333.34|335.27|333.27|12
1723762560000|2024-08-15 22:56:00|335.33|333.33|335.45|333.45|335.46|333.46|335.33|333.33|14
1723762570000|2024-08-15 22:56:10|335.44|333.44|335.43|333.43|335.45|333.45|335.41|333.41|10
1723762580000|2024-08-15 22:56:20|335.45|333.45|335.64|333.64|335.67|333.67|335.45|333.45|9
1723762590000|2024-08-15 22:56:30|335.67|333.67|335.64|333.64|335.67|333.67|335.61|333.61|20
1723762600000|2024-08-15 22:56:40|335.65|333.65|335.64|333.64|335.67|333.67|335.6|333.6|10
1723762610000|2024-08-15 22:56:50|335.66|333.66|335.69|333.69|335.69|333.69|335.64|333.64|9
1723762620000|2024-08-15 22:57:00|335.65|333.65|335.64|333.64|335.66|333.66|335.63|333.63|13
1723762630000|2024-08-15 22:57:10|335.65|333.65|335.77|333.77|335.79|333.79|335.64|333.64|17
1723762640000|2024-08-15 22:57:20|335.74|333.74|335.74|333.74|335.82|333.82|335.69|333.69|17
1723762650000|2024-08-15 22:57:30|335.73|333.73|335.8|333.8|335.82|333.82|335.72|333.72|16
1723762660000|2024-08-15 22:57:40|335.81|333.81|335.76|333.76|335.82|333.82|335.76|333.76|6
1723762670000|2024-08-15 22:57:50|335.73|333.73|335.74|333.74|335.74|333.74|335.73|333.73|4
1723762680000|2024-08-15 22:58:00|335.73|333.73|335.7|333.7|335.75|333.75|335.66|333.66|15
1723762690000|2024-08-15 22:58:10|335.71|333.71|335.67|333.67|335.71|333.71|335.67|333.67|6
1723762700000|2024-08-15 22:58:20|335.66|333.66|335.71|333.71|335.71|333.71|335.63|333.63|11
1723762710000|2024-08-15 22:58:30|335.72|333.72|335.65|333.65|335.72|333.72|335.63|333.63|12
1723762720000|2024-08-15 22:58:40|335.64|333.64|335.71|333.71|335.71|333.71|335.62|333.62|10
1723762730000|2024-08-15 22:58:50|335.72|333.72|335.72|333.72|335.72|333.72|335.66|333.66|8
1723762740000|2024-08-15 22:59:00|335.71|333.71|335.73|333.73|335.75|333.75|335.71|333.71|9
1723762750000|2024-08-15 22:59:10|335.75|333.75|335.66|333.66|335.75|333.75|335.66|333.66|6
1723762760000|2024-08-15 22:59:20|335.63|333.63|335.88|333.88|335.88|333.88|335.63|333.63|7
1723762770000|2024-08-15 22:59:30|335.82|333.82|335.8|333.8|335.85|333.85|335.77|333.77|9
1723762780000|2024-08-15 22:59:40|335.79|333.79|335.68|333.68|335.79|333.79|335.68|333.68|6
1723762790000|2024-08-15 22:59:50|335.67|333.67|335.64|333.64|335.76|333.76|335.64|333.64|10
1723762800000|2024-08-15 23:00:00|335.63|333.63|335.74|333.74|335.78|333.78|335.6|333.6|13
1723762810000|2024-08-15 23:00:10|335.72|333.72|335.92|333.92|335.92|333.92|335.71|333.71|16
1723762820000|2024-08-15 23:00:20|335.9|333.9|335.95|333.95|335.95|333.95|335.87|333.87|8
1723762830000|2024-08-15 23:00:30|335.96|333.96|336.14|334.14|336.14|334.14|335.95|333.95|7
1723762840000|2024-08-15 23:00:40|336.19|334.19|336.11|334.11|336.22|334.22|336.09|334.09|15
1723762850000|2024-08-15 23:00:50|336.12|334.12|336.16|334.16|336.17|334.17|336.12|334.12|11
1723762860000|2024-08-15 23:01:00|336.17|334.17|336.3|334.3|336.34|334.34|336.16|334.16|24
1723762870000|2024-08-15 23:01:10|336.29|334.29|336.3|334.3|336.32|334.32|336.23|334.23|15
1723762880000|2024-08-15 23:01:20|336.31|334.31|336.29|334.29|336.33|334.33|336.29|334.29|12
1723762890000|2024-08-15 23:01:30|336.3|334.3|336.4|334.4|336.4|334.4|336.3|334.3|8
1723762900000|2024-08-15 23:01:40|336.41|334.41|336.34|334.34|336.41|334.41|336.34|334.34|6
1723762910000|2024-08-15 23:01:50|336.33|334.33|336.33|334.33|336.34|334.34|336.32|334.32|8
1723762920000|2024-08-15 23:02:00|336.34|334.34|336.35|334.35|336.36|334.36|336.34|334.34|5
1723762930000|2024-08-15 23:02:10|336.34|334.34|336.21|334.21|336.34|334.34|336.21|334.21|7
1723762940000|2024-08-15 23:02:20|336.19|334.19|336.22|334.22|336.22|334.22|336.19|334.19|3
1723762950000|2024-08-15 23:02:30|336.2|334.2|336.22|334.22|336.23|334.23|336.19|334.19|11
1723762960000|2024-08-15 23:02:40|336.21|334.21|336.3|334.3|336.31|334.31|336.21|334.21|14
1723762970000|2024-08-15 23:02:50|336.28|334.28|336.13|334.13|336.29|334.29|336.12|334.12|13
1723762980000|2024-08-15 23:03:00|336.12|334.12|336.12|334.12|336.15|334.15|336.12|334.12|11
1723762990000|2024-08-15 23:03:10|336.13|334.13|336.13|334.13|336.15|334.15|336.11|334.11|9
1723763000000|2024-08-15 23:03:20|336.1|334.1|335.75|333.75|336.1|334.1|335.75|333.75|16
1723763010000|2024-08-15 23:03:30|335.73|333.73|335.7|333.7|335.74|333.74|335.7|333.7|4
1723763020000|2024-08-15 23:03:40|335.71|333.71|335.61|333.61|335.71|333.71|335.52|333.52|14
1723763030000|2024-08-15 23:03:50|335.6|333.6|335.56|333.56|335.61|333.61|335.56|333.56|11
1723763040000|2024-08-15 23:04:00|335.55|333.55|335.65|333.65|335.66|333.66|335.54|333.54|14
1723763050000|2024-08-15 23:04:10|335.66|333.66|335.62|333.62|335.71|333.71|335.6|333.6|22
1723763060000|2024-08-15 23:04:20|335.61|333.61|335.57|333.57|335.62|333.62|335.55|333.55|15
1723763070000|2024-08-15 23:04:30|335.56|333.56|335.54|333.54|335.58|333.58|335.51|333.51|13
1723763080000|2024-08-15 23:04:40|335.53|333.53|335.46|333.46|335.53|333.53|335.46|333.46|3
1723763090000|2024-08-15 23:04:50|335.45|333.45|335.71|333.71|335.74|333.74|335.45|333.45|15
1723763100000|2024-08-15 23:05:00|335.72|333.72|335.75|333.75|335.75|333.75|335.72|333.72|4
1723763110000|2024-08-15 23:05:10|335.8|333.8|335.65|333.65|335.8|333.8|335.65|333.65|11
1723763120000|2024-08-15 23:05:20|335.63|333.63|335.48|333.48|335.63|333.63|335.46|333.46|14
1723763130000|2024-08-15 23:05:30|335.63|333.63|335.57|333.57|335.67|333.67|335.56|333.56|9
1723763140000|2024-08-15 23:05:40|335.56|333.56|335.47|333.47|335.57|333.57|335.43|333.43|13
1723763150000|2024-08-15 23:05:50|335.48|333.48|335.35|333.35|335.48|333.48|335.3|333.3|13
1723763160000|2024-08-15 23:06:00|335.37|333.37|335.27|333.27|335.39|333.39|335.25|333.25|19
1723763170000|2024-08-15 23:06:10|335.26|333.26|335.22|333.22|335.26|333.26|335.22|333.22|4
1723763180000|2024-08-15 23:06:20|335.23|333.23|334.83|332.83|335.23|333.23|334.78|332.78|21
1723763190000|2024-08-15 23:06:30|334.78|332.78|334.85|332.85|334.85|332.85|334.78|332.78|6
1723763200000|2024-08-15 23:06:40|334.86|332.86|335.2|333.2|335.2|333.2|334.86|332.86|14
1723763210000|2024-08-15 23:06:50|335.19|333.19|335.06|333.06|335.2|333.2|335.04|333.04|19
1723763220000|2024-08-15 23:07:00|335.08|333.08|335.07|333.07|335.08|333.08|335.06|333.06|11
1723763230000|2024-08-15 23:07:10|335.06|333.06|335.19|333.19|335.28|333.28|335.06|333.06|25
1723763240000|2024-08-15 23:07:20|335.11|333.11|334.99|332.99|335.13|333.13|334.99|332.99|9
1723763250000|2024-08-15 23:07:30|335.01|333.01|334.96|332.96|335.01|333.01|334.95|332.95|7
1723763260000|2024-08-15 23:07:40|334.97|332.97|335.04|333.04|335.04|333.04|334.97|332.97|8
1723763270000|2024-08-15 23:07:50|335.05|333.05|335.37|333.37|335.37|333.37|335.05|333.05|10
1723763280000|2024-08-15 23:08:00|335.35|333.35|335.48|333.48|335.49|333.49|335.34|333.34|18
1723763290000|2024-08-15 23:08:10|335.44|333.44|335.37|333.37|335.46|333.46|335.37|333.37|11
1723763300000|2024-08-15 23:08:20|335.35|333.35|335.41|333.41|335.45|333.45|335.35|333.35|21
1723763310000|2024-08-15 23:08:30|335.42|333.42|335.46|333.46|335.48|333.48|335.39|333.39|11
1723763320000|2024-08-15 23:08:40|335.47|333.47|335.46|333.46|335.49|333.49|335.44|333.44|11
1723763330000|2024-08-15 23:08:50|335.45|333.45|335.24|333.24|335.45|333.45|335.24|333.24|18
1723763340000|2024-08-15 23:09:00|335.3|333.3|335.38|333.38|335.39|333.39|335.25|333.25|18
1723763350000|2024-08-15 23:09:10|335.35|333.35|335.38|333.38|335.38|333.38|335.33|333.33|16
1723763360000|2024-08-15 23:09:20|335.37|333.37|335.29|333.29|335.41|333.41|335.29|333.29|13
1723763370000|2024-08-15 23:09:30|335.32|333.32|335.36|333.36|335.36|333.36|335.31|333.31|15
1723763380000|2024-08-15 23:09:40|335.35|333.35|335.36|333.36|335.36|333.36|335.28|333.28|10
1723763390000|2024-08-15 23:09:50|335.38|333.38|335.61|333.61|335.62|333.62|335.38|333.38|13
1723763400000|2024-08-15 23:10:00|335.62|333.62|335.57|333.57|335.64|333.64|335.57|333.57|4
1723763410000|2024-08-15 23:10:10|335.52|333.52|335.66|333.66|335.67|333.67|335.52|333.52|19
1723763420000|2024-08-15 23:10:20|335.67|333.67|335.69|333.69|335.69|333.69|335.63|333.63|20
1723763430000|2024-08-15 23:10:30|335.83|333.83|335.92|333.92|335.92|333.92|335.83|333.83|2
1723763440000|2024-08-15 23:10:40|335.93|333.93|335.81|333.81|335.93|333.93|335.8|333.8|18
1723763450000|2024-08-15 23:10:50|335.82|333.82|335.78|333.78|335.84|333.84|335.78|333.78|11
1723763460000|2024-08-15 23:11:00|335.76|333.76|335.58|333.58|335.76|333.76|335.57|333.57|19
1723763470000|2024-08-15 23:11:10|335.6|333.6|335.62|333.62|335.62|333.62|335.57|333.57|14
1723763480000|2024-08-15 23:11:20|335.63|333.63|335.62|333.62|335.63|333.63|335.56|333.56|16
1723763490000|2024-08-15 23:11:30|335.61|333.61|335.62|333.62|335.66|333.66|335.59|333.59|23
1723763500000|2024-08-15 23:11:40|335.63|333.63|335.62|333.62|335.63|333.63|335.61|333.61|8
1723763510000|2024-08-15 23:11:50|335.63|333.63|335.61|333.61|335.65|333.65|335.6|333.6|18
1723763520000|2024-08-15 23:12:00|335.6|333.6|335.57|333.57|335.64|333.64|335.57|333.57|10
1723763530000|2024-08-15 23:12:10|335.54|333.54|335.61|333.61|335.62|333.62|335.46|333.46|25
1723763540000|2024-08-15 23:12:20|335.62|333.62|335.62|333.62|335.64|333.64|335.59|333.59|16
1723763550000|2024-08-15 23:12:30|335.61|333.61|335.59|333.59|335.62|333.62|335.56|333.56|7
1723763560000|2024-08-15 23:12:40|335.57|333.57|335.63|333.63|335.63|333.63|335.57|333.57|9
1723763570000|2024-08-15 23:12:50|335.64|333.64|335.65|333.65|335.68|333.68|335.64|333.64|6
1723763580000|2024-08-15 23:13:00|335.66|333.66|335.82|333.82|335.82|333.82|335.63|333.63|11
1723763590000|2024-08-15 23:13:10|335.83|333.83|336.18|334.18|336.2|334.2|335.83|333.83|6
1723763600000|2024-08-15 23:13:20|336.17|334.17|336.12|334.12|336.17|334.17|336.04|334.04|17
1723763610000|2024-08-15 23:13:30|336.11|334.11|336.11|334.11|336.12|334.12|336.11|334.11|3
1723763620000|2024-08-15 23:13:40|336.12|334.12|336.21|334.21|336.22|334.22|336.12|334.12|16
1723763630000|2024-08-15 23:13:50|336.19|334.19|336.11|334.11|336.19|334.19|336.07|334.07|15
1723763640000|2024-08-15 23:14:00|336.24|334.24|336.32|334.32|336.32|334.32|336.22|334.22|19
1723763650000|2024-08-15 23:14:10|336.35|334.35|336.21|334.21|336.39|334.39|336.21|334.21|15
1723763660000|2024-08-15 23:14:20|336.26|334.26|336.3|334.3|336.3|334.3|336.21|334.21|10
1723763670000|2024-08-15 23:14:30|336.31|334.31|336.66|334.66|336.67|334.67|336.31|334.31|21
1723763680000|2024-08-15 23:14:40|336.68|334.68|336.71|334.71|336.71|334.71|336.67|334.67|6
1723763690000|2024-08-15 23:14:50|336.66|334.66|336.66|334.66|336.66|334.66|336.64|334.64|4
1723763700000|2024-08-15 23:15:00|336.69|334.69|336.73|334.73|336.73|334.73|336.69|334.69|2
1723763710000|2024-08-15 23:15:10|336.74|334.74|336.77|334.77|336.77|334.77|336.74|334.74|4
1723763720000|2024-08-15 23:15:20|336.78|334.78|336.95|334.95|337.02|335.02|336.77|334.77|13
1723763730000|2024-08-15 23:15:30|336.97|334.97|337.05|335.05|337.05|335.05|336.97|334.97|7
1723763740000|2024-08-15 23:15:40|337.04|335.04|336.78|334.78|337.08|335.08|336.78|334.78|17
1723763750000|2024-08-15 23:15:50|336.73|334.73|336.75|334.75|336.77|334.77|336.73|334.73|7
1723763760000|2024-08-15 23:16:00|336.76|334.76|336.79|334.79|336.82|334.82|336.76|334.76|10
1723763770000|2024-08-15 23:16:10|336.8|334.8|336.68|334.68|336.82|334.82|336.68|334.68|12
1723763780000|2024-08-15 23:16:20|336.73|334.73|336.76|334.76|336.8|334.8|336.73|334.73|9
1723763790000|2024-08-15 23:16:30|336.75|334.75|336.74|334.74|336.75|334.75|336.74|334.74|2
1723763800000|2024-08-15 23:16:40|336.72|334.72|336.5|334.5|336.72|334.72|336.5|334.5|5
1723763810000|2024-08-15 23:16:50|336.53|334.53|336.47|334.47|336.57|334.57|336.47|334.47|12
1723763820000|2024-08-15 23:17:00|336.46|334.46|336.07|334.07|336.46|334.46|336.07|334.07|17
1723763830000|2024-08-15 23:17:10|336.08|334.08|336.09|334.09|336.2|334.2|336.05|334.05|22
1723763840000|2024-08-15 23:17:20|336.06|334.06|336.09|334.09|336.09|334.09|336.06|334.06|12
1723763850000|2024-08-15 23:17:30|336.08|334.08|336.07|334.07|336.1|334.1|336.04|334.04|14
1723763860000|2024-08-15 23:17:40|336.06|334.06|336.18|334.18|336.18|334.18|336.06|334.06|20
1723763870000|2024-08-15 23:17:50|336.13|334.13|336.23|334.23|336.24|334.24|336.13|334.13|10
1723763880000|2024-08-15 23:18:00|336.19|334.19|336.26|334.26|336.31|334.31|336.16|334.16|18
1723763890000|2024-08-15 23:18:10|336.3|334.3|336.34|334.34|336.36|334.36|336.23|334.23|22
1723763900000|2024-08-15 23:18:20|336.35|334.35|336.34|334.34|336.36|334.36|336.33|334.33|9
1723763910000|2024-08-15 23:18:30|336.33|334.33|336.22|334.22|336.36|334.36|336.22|334.22|11
1723763920000|2024-08-15 23:18:40|336.26|334.26|336.21|334.21|336.26|334.26|336.2|334.2|9
1723763930000|2024-08-15 23:18:50|336.22|334.22|336.16|334.16|336.22|334.22|336.16|334.16|7
1723763940000|2024-08-15 23:19:00|336.23|334.23|336.25|334.25|336.25|334.25|336.21|334.21|8
1723763950000|2024-08-15 23:19:10|336.24|334.24|336.22|334.22|336.24|334.24|336.21|334.21|6
1723763960000|2024-08-15 23:19:20|336.26|334.26|336.21|334.21|336.29|334.29|336.21|334.21|14
1723763970000|2024-08-15 23:19:30|336.23|334.23|336.23|334.23|336.23|334.23|336.21|334.21|5
1723763980000|2024-08-15 23:19:40|336.22|334.22|336.19|334.19|336.23|334.23|336.18|334.18|8
1723763990000|2024-08-15 23:19:50|336.16|334.16|336.12|334.12|336.16|334.16|336.12|334.12|8
1723764000000|2024-08-15 23:20:00|336.11|334.11|336.03|334.03|336.11|334.11|336.03|334.03|14
1723764010000|2024-08-15 23:20:10|336.02|334.02|336.04|334.04|336.04|334.04|335.98|333.98|7
1723764020000|2024-08-15 23:20:20|335.97|333.97|335.98|333.98|335.98|333.98|335.97|333.97|6
1723764030000|2024-08-15 23:20:30|336.02|334.02|335.93|333.93|336.03|334.03|335.93|333.93|9
1723764040000|2024-08-15 23:20:40|335.9|333.9|335.84|333.84|335.9|333.9|335.84|333.84|8
1723764050000|2024-08-15 23:20:50|335.83|333.83|335.82|333.82|335.83|333.83|335.79|333.79|9
1723764060000|2024-08-15 23:21:00|335.8|333.8|335.79|333.79|335.8|333.8|335.79|333.79|2
1723764070000|2024-08-15 23:21:10|335.77|333.77|335.74|333.74|335.81|333.81|335.74|333.74|14
1723764080000|2024-08-15 23:21:20|335.73|333.73|335.61|333.61|335.73|333.73|335.61|333.61|12
1723764090000|2024-08-15 23:21:30|335.43|333.43|335.41|333.41|335.44|333.44|335.39|333.39|8
1723764100000|2024-08-15 23:21:40|335.4|333.4|335.21|333.21|335.4|333.4|335.19|333.19|11
1723764110000|2024-08-15 23:21:50|335.22|333.22|335.27|333.27|335.27|333.27|335.22|333.22|6
1723764120000|2024-08-15 23:22:00|335.28|333.28|335.51|333.51|335.53|333.53|335.26|333.26|15
1723764130000|2024-08-15 23:22:10|335.5|333.5|335.64|333.64|335.65|333.65|335.5|333.5|10
1723764140000|2024-08-15 23:22:20|335.66|333.66|335.57|333.57|335.66|333.66|335.57|333.57|10
1723764150000|2024-08-15 23:22:30|335.56|333.56|335.49|333.49|335.56|333.56|335.44|333.44|16
1723764160000|2024-08-15 23:22:40|335.53|333.53|335.51|333.51|335.53|333.53|335.46|333.46|11
1723764170000|2024-08-15 23:22:50|335.52|333.52|335.55|333.55|335.55|333.55|335.44|333.44|13
1723764180000|2024-08-15 23:23:00|335.56|333.56|335.67|333.67|335.68|333.68|335.54|333.54|14
1723764190000|2024-08-15 23:23:10|335.64|333.64|335.64|333.64|335.7|333.7|335.61|333.61|21
1723764200000|2024-08-15 23:23:20|335.63|333.63|335.7|333.7|335.7|333.7|335.62|333.62|9
1723764210000|2024-08-15 23:23:30|335.71|333.71|335.76|333.76|335.76|333.76|335.64|333.64|15
1723764220000|2024-08-15 23:23:40|335.73|333.73|335.81|333.81|335.81|333.81|335.73|333.73|15
1723764230000|2024-08-15 23:23:50|335.8|333.8|335.75|333.75|335.85|333.85|335.75|333.75|17
1723764240000|2024-08-15 23:24:00|335.73|333.73|335.79|333.79|335.81|333.81|335.73|333.73|15
1723764250000|2024-08-15 23:24:10|335.84|333.84|335.87|333.87|335.87|333.87|335.84|333.84|7
1723764260000|2024-08-15 23:24:20|335.88|333.88|335.68|333.68|335.88|333.88|335.68|333.68|11
1723764270000|2024-08-15 23:24:30|335.66|333.66|335.55|333.55|335.66|333.66|335.55|333.55|14
1723764280000|2024-08-15 23:24:40|335.57|333.57|335.62|333.62|335.62|333.62|335.57|333.57|7
1723764290000|2024-08-15 23:24:50|335.61|333.61|335.59|333.59|335.63|333.63|335.58|333.58|12
1723764300000|2024-08-15 23:25:00|335.58|333.58|335.6|333.6|335.61|333.61|335.55|333.55|17
1723764310000|2024-08-15 23:25:10|335.62|333.62|335.49|333.49|335.82|333.82|335.43|333.43|21
1723764320000|2024-08-15 23:25:20|335.45|333.45|335.53|333.53|335.55|333.55|335.43|333.43|19
1723764330000|2024-08-15 23:25:30|335.52|333.52|335.55|333.55|335.57|333.57|335.52|333.52|12
1723764340000|2024-08-15 23:25:40|335.56|333.56|335.62|333.62|335.62|333.62|335.56|333.56|6
1723764350000|2024-08-15 23:25:50|335.66|333.66|335.87|333.87|335.87|333.87|335.66|333.66|12
1723764360000|2024-08-15 23:26:00|335.86|333.86|335.81|333.81|335.86|333.86|335.75|333.75|13
1723764370000|2024-08-15 23:26:10|335.84|333.84|336.05|334.05|336.06|334.06|335.81|333.81|14
1723764380000|2024-08-15 23:26:20|336.06|334.06|336.04|334.04|336.07|334.07|335.98|333.98|17
1723764390000|2024-08-15 23:26:30|336.03|334.03|336.01|334.01|336.04|334.04|335.98|333.98|11
1723764400000|2024-08-15 23:26:40|336.04|334.04|335.91|333.91|336.04|334.04|335.88|333.88|13
1723764410000|2024-08-15 23:26:50|335.9|333.9|335.94|333.94|335.95|333.95|335.89|333.89|8
1723764420000|2024-08-15 23:27:00|335.93|333.93|335.78|333.78|335.93|333.93|335.76|333.76|14
1723764430000|2024-08-15 23:27:10|335.79|333.79|335.81|333.81|335.81|333.81|335.79|333.79|9
1723764440000|2024-08-15 23:27:20|335.9|333.9|335.92|333.92|335.92|333.92|335.9|333.9|9
1723764450000|2024-08-15 23:27:30|335.91|333.91|335.97|333.97|335.97|333.97|335.91|333.91|11
1723764460000|2024-08-15 23:27:40|335.98|333.98|336.23|334.23|336.24|334.24|335.98|333.98|9
1723764470000|2024-08-15 23:27:50|336.22|334.22|336.31|334.31|336.4|334.4|336.22|334.22|19
1723764480000|2024-08-15 23:28:00|336.32|334.32|336.34|334.34|336.34|334.34|336.3|334.3|11
1723764490000|2024-08-15 23:28:10|336.35|334.35|336.33|334.33|336.39|334.39|336.33|334.33|14
1723764500000|2024-08-15 23:28:20|336.34|334.34|336.34|334.34|336.39|334.39|336.34|334.34|7
1723764510000|2024-08-15 23:28:30|336.3|334.3|336.22|334.22|336.3|334.3|336.22|334.22|7
1723764520000|2024-08-15 23:28:40|336.2|334.2|336.13|334.13|336.2|334.2|336.13|334.13|8
1723764530000|2024-08-15 23:28:50|336.12|334.12|336.06|334.06|336.12|334.12|336.05|334.05|4
1723764540000|2024-08-15 23:29:00|336.05|334.05|336.13|334.13|336.14|334.14|336.05|334.05|10
1723764550000|2024-08-15 23:29:10|336.15|334.15|336.49|334.49|336.49|334.49|336.14|334.14|14
1723764560000|2024-08-15 23:29:20|336.5|334.5|336.63|334.63|336.68|334.68|336.49|334.49|21
1723764570000|2024-08-15 23:29:30|336.62|334.62|336.64|334.64|336.66|334.66|336.62|334.62|14
1723764580000|2024-08-15 23:29:40|336.62|334.62|336.43|334.43|336.63|334.63|336.43|334.43|18
1723764590000|2024-08-15 23:29:50|336.42|334.42|336.46|334.46|336.47|334.47|336.42|334.42|12
1723764600000|2024-08-15 23:30:00|336.44|334.44|336.42|334.42|336.46|334.46|336.39|334.39|11
1723764610000|2024-08-15 23:30:10|336.41|334.41|336.35|334.35|336.41|334.41|336.35|334.35|11
1723764620000|2024-08-15 23:30:20|336.34|334.34|336.37|334.37|336.37|334.37|336.33|334.33|9
1723764630000|2024-08-15 23:30:30|336.38|334.38|336.54|334.54|336.57|334.57|336.25|334.25|11
1723764640000|2024-08-15 23:30:40|336.57|334.57|336.49|334.49|336.57|334.57|336.48|334.48|17
1723764650000|2024-08-15 23:30:50|336.48|334.48|336.45|334.45|336.5|334.5|336.45|334.45|11
1723764660000|2024-08-15 23:31:00|336.47|334.47|336.61|334.61|336.7|334.7|336.47|334.47|16
1723764680000|2024-08-15 23:31:20|336.63|334.63|336.61|334.61|336.64|334.64|336.61|334.61|5
1723764690000|2024-08-15 23:31:30|336.6|334.6|336.61|334.61|336.61|334.61|336.6|334.6|2
1723764700000|2024-08-15 23:31:40|336.6|334.6|336.64|334.64|336.64|334.64|336.6|334.6|2
1723764710000|2024-08-15 23:31:50|336.63|334.63|336.64|334.64|336.67|334.67|336.62|334.62|11
1723764720000|2024-08-15 23:32:00|336.63|334.63|336.73|334.73|336.73|334.73|336.63|334.63|14
1723764730000|2024-08-15 23:32:10|336.74|334.74|336.82|334.82|336.86|334.86|336.74|334.74|10
1723764740000|2024-08-15 23:32:20|336.78|334.78|336.73|334.73|336.78|334.78|336.73|334.73|2
1723764750000|2024-08-15 23:32:30|336.76|334.76|336.84|334.84|336.87|334.87|336.76|334.76|11
1723764760000|2024-08-15 23:32:40|336.83|334.83|336.82|334.82|336.83|334.83|336.77|334.77|7
1723764770000|2024-08-15 23:32:50|336.83|334.83|336.83|334.83|336.84|334.84|336.8|334.8|14
1723764780000|2024-08-15 23:33:00|336.86|334.86|336.94|334.94|336.97|334.97|336.86|334.86|11
1723764790000|2024-08-15 23:33:10|336.95|334.95|337.1|335.1|337.1|335.1|336.94|334.94|11
1723764800000|2024-08-15 23:33:20|337.11|335.11|337.06|335.06|337.12|335.12|337.06|335.06|7
1723764810000|2024-08-15 23:33:30|337.05|335.05|337.05|335.05|337.05|335.05|337.04|335.04|3
1723764820000|2024-08-15 23:33:40|337.03|335.03|337.04|335.04|337.06|335.06|337.03|335.03|6
1723764840000|2024-08-15 23:34:00|337.06|335.06|337.03|335.03|337.06|335.06|337.02|335.02|5
1723764850000|2024-08-15 23:34:10|337.02|335.02|337.05|335.05|337.05|335.05|337.02|335.02|3
1723764860000|2024-08-15 23:34:20|337.04|335.04|337.05|335.05|337.05|335.05|337.04|335.04|2
1723764870000|2024-08-15 23:34:30|337.04|335.04|336.87|334.87|337.04|335.04|336.87|334.87|9
1723764880000|2024-08-15 23:34:40|336.85|334.85|336.85|334.85|336.85|334.85|336.85|334.85|1
1723764890000|2024-08-15 23:34:50|336.84|334.84|336.68|334.68|336.84|334.84|336.68|334.68|11
1723764900000|2024-08-15 23:35:00|336.67|334.67|336.69|334.69|336.69|334.69|336.67|334.67|11
1723764910000|2024-08-15 23:35:10|336.7|334.7|336.7|334.7|336.78|334.78|336.7|334.7|13
1723764920000|2024-08-15 23:35:20|336.67|334.67|336.55|334.55|336.69|334.69|336.55|334.55|9
1723764930000|2024-08-15 23:35:30|336.54|334.54|336.65|334.65|336.65|334.65|336.52|334.52|15
1723764940000|2024-08-15 23:35:40|336.68|334.68|336.76|334.76|336.76|334.76|336.66|334.66|17
1723764950000|2024-08-15 23:35:50|336.78|334.78|336.94|334.94|336.95|334.95|336.76|334.76|9
1723764960000|2024-08-15 23:36:00|336.97|334.97|336.8|334.8|336.98|334.98|336.8|334.8|21
1723764970000|2024-08-15 23:36:10|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|1
1723764980000|2024-08-15 23:36:20|336.83|334.83|336.79|334.79|336.84|334.84|336.79|334.79|17
1723764990000|2024-08-15 23:36:30|336.77|334.77|336.74|334.74|336.78|334.78|336.7|334.7|17
1723765000000|2024-08-15 23:36:40|336.75|334.75|336.86|334.86|336.91|334.91|336.75|334.75|12
1723765010000|2024-08-15 23:36:50|336.83|334.83|336.79|334.79|336.83|334.83|336.75|334.75|12
1723765020000|2024-08-15 23:37:00|336.77|334.77|336.53|334.53|336.77|334.77|336.51|334.51|13
1723765030000|2024-08-15 23:37:10|336.56|334.56|336.67|334.67|336.69|334.69|336.54|334.54|20
1723765040000|2024-08-15 23:37:20|336.66|334.66|336.53|334.53|336.66|334.66|336.53|334.53|20
1723765050000|2024-08-15 23:37:30|336.56|334.56|336.3|334.3|336.56|334.56|336.3|334.3|15
1723765060000|2024-08-15 23:37:40|336.33|334.33|336.35|334.35|336.47|334.47|336.33|334.33|16
1723765070000|2024-08-15 23:37:50|336.36|334.36|336.3|334.3|336.36|334.36|336.28|334.28|13
1723765080000|2024-08-15 23:38:00|336.29|334.29|336.15|334.15|336.32|334.32|336.15|334.15|18
1723765090000|2024-08-15 23:38:10|336.19|334.19|336.22|334.22|336.27|334.27|336.19|334.19|10
1723765100000|2024-08-15 23:38:20|336.24|334.24|336.27|334.27|336.3|334.3|336.19|334.19|20
1723765110000|2024-08-15 23:38:30|336.24|334.24|336.25|334.25|336.27|334.27|336.24|334.24|10
1723765120000|2024-08-15 23:38:40|336.26|334.26|336.24|334.24|336.31|334.31|336.23|334.23|12
1723765130000|2024-08-15 23:38:50|336.23|334.23|336.09|334.09|336.25|334.25|336.09|334.09|13
1723765140000|2024-08-15 23:39:00|336.1|334.1|336.08|334.08|336.1|334.1|336.06|334.06|8
1723765150000|2024-08-15 23:39:10|336.07|334.07|336.15|334.15|336.17|334.17|336.05|334.05|18
1723765160000|2024-08-15 23:39:20|336.18|334.18|336.16|334.16|336.18|334.18|336.12|334.12|11
1723765170000|2024-08-15 23:39:30|336.15|334.15|336.16|334.16|336.19|334.19|336.14|334.14|17
1723765180000|2024-08-15 23:39:40|336.15|334.15|336.19|334.19|336.19|334.19|336.12|334.12|9
1723765190000|2024-08-15 23:39:50|336.15|334.15|336.27|334.27|336.29|334.29|336.15|334.15|13
1723765200000|2024-08-15 23:40:00|336.28|334.28|336.17|334.17|336.37|334.37|336.15|334.15|24
1723765210000|2024-08-15 23:40:10|336.16|334.16|336.19|334.19|336.2|334.2|336.1|334.1|22
1723765220000|2024-08-15 23:40:20|336.17|334.17|336.2|334.2|336.27|334.27|336.17|334.17|10
1723765230000|2024-08-15 23:40:30|336.22|334.22|336.23|334.23|336.26|334.26|336.21|334.21|10
1723765240000|2024-08-15 23:40:40|336.24|334.24|336.23|334.23|336.25|334.25|336.21|334.21|14
1723765250000|2024-08-15 23:40:50|336.18|334.18|336.26|334.26|336.26|334.26|336.17|334.17|18
1723765260000|2024-08-15 23:41:00|336.25|334.25|335.96|333.96|336.26|334.26|335.94|333.94|21
1723765270000|2024-08-15 23:41:10|335.97|333.97|335.85|333.85|335.97|333.97|335.83|333.83|20
1723765280000|2024-08-15 23:41:20|335.86|333.86|335.82|333.82|335.86|333.86|335.82|333.82|9
1723765290000|2024-08-15 23:41:30|335.84|333.84|335.85|333.85|335.85|333.85|335.8|333.8|16
1723765300000|2024-08-15 23:41:40|335.84|333.84|335.84|333.84|335.84|333.84|335.82|333.82|5
1723765310000|2024-08-15 23:41:50|335.78|333.78|335.77|333.77|335.85|333.85|335.77|333.77|17
1723765320000|2024-08-15 23:42:00|335.73|333.73|335.69|333.69|335.73|333.73|335.66|333.66|16
1723765330000|2024-08-15 23:42:10|335.68|333.68|335.86|333.86|335.86|333.86|335.68|333.68|24
1723765340000|2024-08-15 23:42:20|335.87|333.87|335.83|333.83|335.87|333.87|335.82|333.82|14
1723765350000|2024-08-15 23:42:30|335.82|333.82|335.83|333.83|335.84|333.84|335.79|333.79|9
1723765360000|2024-08-15 23:42:40|335.88|333.88|335.9|333.9|335.92|333.92|335.87|333.87|10
1723765370000|2024-08-15 23:42:50|335.91|333.91|335.86|333.86|335.92|333.92|335.86|333.86|9
1723765380000|2024-08-15 23:43:00|335.89|333.89|335.81|333.81|335.89|333.89|335.78|333.78|15
1723765390000|2024-08-15 23:43:10|335.79|333.79|335.76|333.76|335.8|333.8|335.76|333.76|5
1723765400000|2024-08-15 23:43:20|335.73|333.73|335.68|333.68|335.73|333.73|335.67|333.67|7
1723765410000|2024-08-15 23:43:30|335.67|333.67|335.68|333.68|335.71|333.71|335.67|333.67|6
1723765420000|2024-08-15 23:43:40|335.7|333.7|335.7|333.7|335.71|333.71|335.7|333.7|3
1723765430000|2024-08-15 23:43:50|335.72|333.72|335.74|333.74|335.76|333.76|335.71|333.71|13
1723765440000|2024-08-15 23:44:00|335.73|333.73|335.75|333.75|335.75|333.75|335.73|333.73|5
1723765450000|2024-08-15 23:44:10|335.73|333.73|335.66|333.66|335.75|333.75|335.65|333.65|13
1723765460000|2024-08-15 23:44:20|335.67|333.67|335.68|333.68|335.69|333.69|335.67|333.67|5
1723765470000|2024-08-15 23:44:30|335.66|333.66|335.68|333.68|335.68|333.68|335.66|333.66|8
1723765480000|2024-08-15 23:44:40|335.69|333.69|335.74|333.74|335.75|333.75|335.69|333.69|7
1723765490000|2024-08-15 23:44:50|335.73|333.73|335.62|333.62|335.74|333.74|335.62|333.62|14
1723765500000|2024-08-15 23:45:00|335.63|333.63|335.5|333.5|335.63|333.63|335.5|333.5|16
1723765510000|2024-08-15 23:45:10|335.52|333.52|335.52|333.52|335.54|333.54|335.52|333.52|7
1723765520000|2024-08-15 23:45:20|335.54|333.54|335.56|333.56|335.57|333.57|335.52|333.52|14
1723765530000|2024-08-15 23:45:30|335.55|333.55|335.53|333.53|335.59|333.59|335.53|333.53|10
1723765540000|2024-08-15 23:45:40|335.59|333.59|335.57|333.57|335.59|333.59|335.53|333.53|12
1723765550000|2024-08-15 23:45:50|335.56|333.56|335.55|333.55|335.62|333.62|335.52|333.52|17
1723765560000|2024-08-15 23:46:00|335.56|333.56|335.53|333.53|335.59|333.59|335.53|333.53|16
1723765570000|2024-08-15 23:46:10|335.52|333.52|335.64|333.64|335.67|333.67|335.52|333.52|20
1723765580000|2024-08-15 23:46:20|335.63|333.63|335.65|333.65|335.67|333.67|335.63|333.63|10
1723765590000|2024-08-15 23:46:30|335.66|333.66|335.82|333.82|335.82|333.82|335.64|333.64|8
1723765600000|2024-08-15 23:46:40|335.8|333.8|335.78|333.78|335.8|333.8|335.77|333.77|14
1723765610000|2024-08-15 23:46:50|335.79|333.79|335.79|333.79|335.79|333.79|335.77|333.77|4
1723765620000|2024-08-15 23:47:00|335.82|333.82|335.79|333.79|335.89|333.89|335.79|333.79|11
1723765630000|2024-08-15 23:47:10|335.78|333.78|335.86|333.86|335.86|333.86|335.74|333.74|24
1723765640000|2024-08-15 23:47:20|335.85|333.85|335.84|333.84|335.85|333.85|335.79|333.79|18
1723765650000|2024-08-15 23:47:30|335.88|333.88|335.83|333.83|335.88|333.88|335.81|333.81|8
1723765660000|2024-08-15 23:47:40|335.82|333.82|335.78|333.78|335.82|333.82|335.78|333.78|6
1723765670000|2024-08-15 23:47:50|335.74|333.74|335.67|333.67|335.74|333.74|335.59|333.59|19
1723765680000|2024-08-15 23:48:00|335.66|333.66|335.79|333.79|335.81|333.81|335.65|333.65|17
1723765690000|2024-08-15 23:48:10|335.78|333.78|335.73|333.73|335.79|333.79|335.71|333.71|15
1723765700000|2024-08-15 23:48:20|335.74|333.74|335.77|333.77|335.77|333.77|335.73|333.73|10
1723765710000|2024-08-15 23:48:30|335.8|333.8|335.83|333.83|335.85|333.85|335.79|333.79|16
1723765720000|2024-08-15 23:48:40|335.86|333.86|335.82|333.82|335.86|333.86|335.82|333.82|6
1723765730000|2024-08-15 23:48:50|335.76|333.76|335.76|333.76|335.76|333.76|335.76|333.76|1
1723765740000|2024-08-15 23:49:00|335.75|333.75|335.6|333.6|335.75|333.75|335.59|333.59|16
1723765750000|2024-08-15 23:49:10|335.62|333.62|335.67|333.67|335.67|333.67|335.62|333.62|7
1723765760000|2024-08-15 23:49:20|335.68|333.68|335.73|333.73|335.78|333.78|335.68|333.68|7
1723765770000|2024-08-15 23:49:30|335.74|333.74|335.69|333.69|335.75|333.75|335.69|333.69|13
1723765780000|2024-08-15 23:49:40|335.68|333.68|335.67|333.67|335.68|333.68|335.66|333.66|5
1723765790000|2024-08-15 23:49:50|335.55|333.55|335.29|333.29|335.55|333.55|335.26|333.26|22
1723765800000|2024-08-15 23:50:00|335.28|333.28|335.26|333.26|335.28|333.28|335.26|333.26|2
1723765810000|2024-08-15 23:50:10|335.18|333.18|335.13|333.13|335.18|333.18|335.11|333.11|9
1723765820000|2024-08-15 23:50:20|335.12|333.12|335.1|333.1|335.16|333.16|335.1|333.1|13
1723765830000|2024-08-15 23:50:30|335.14|333.14|335.14|333.14|335.14|333.14|335.14|333.14|1
1723765840000|2024-08-15 23:50:40|335.16|333.16|335.24|333.24|335.26|333.26|335.14|333.14|13
1723765850000|2024-08-15 23:50:50|335.26|333.26|335.26|333.26|335.27|333.27|335.26|333.26|3
1723765860000|2024-08-15 23:51:00|335.23|333.23|335.14|333.14|335.23|333.23|335.13|333.13|15
1723765870000|2024-08-15 23:51:10|335.15|333.15|335.27|333.27|335.28|333.28|335.15|333.15|13
1723765880000|2024-08-15 23:51:20|335.28|333.28|335.37|333.37|335.4|333.4|335.28|333.28|14
1723765890000|2024-08-15 23:51:30|335.38|333.38|335.36|333.36|335.39|333.39|335.36|333.36|7
1723765910000|2024-08-15 23:51:50|335.41|333.41|335.51|333.51|335.55|333.55|335.41|333.41|16
1723765920000|2024-08-15 23:52:00|335.5|333.5|335.55|333.55|335.56|333.56|335.47|333.47|15
1723765930000|2024-08-15 23:52:10|335.54|333.54|335.48|333.48|335.57|333.57|335.45|333.45|19
1723765940000|2024-08-15 23:52:20|335.53|333.53|335.57|333.57|335.61|333.61|335.52|333.52|16
1723765950000|2024-08-15 23:52:30|335.6|333.6|335.59|333.59|335.64|333.64|335.58|333.58|19
1723765960000|2024-08-15 23:52:40|335.58|333.58|335.63|333.63|335.65|333.65|335.58|333.58|7
1723765970000|2024-08-15 23:52:50|335.64|333.64|335.62|333.62|335.65|333.65|335.62|333.62|8
1723765980000|2024-08-15 23:53:00|335.55|333.55|335.49|333.49|335.55|333.55|335.49|333.49|4
1723765990000|2024-08-15 23:53:10|335.53|333.53|335.49|333.49|335.53|333.53|335.49|333.49|4
1723766000000|2024-08-15 23:53:20|335.5|333.5|335.45|333.45|335.5|333.5|335.45|333.45|11
1723766020000|2024-08-15 23:53:40|335.44|333.44|335.44|333.44|335.46|333.46|335.44|333.44|7
1723766030000|2024-08-15 23:53:50|335.45|333.45|335.46|333.46|335.48|333.48|335.44|333.44|8
1723766040000|2024-08-15 23:54:00|335.47|333.47|335.52|333.52|335.53|333.53|335.46|333.46|10
1723766050000|2024-08-15 23:54:10|335.54|333.54|335.55|333.55|335.56|333.56|335.54|333.54|11
1723766060000|2024-08-15 23:54:20|335.61|333.61|335.52|333.52|335.62|333.62|335.52|333.52|15
1723766070000|2024-08-15 23:54:30|335.54|333.54|335.52|333.52|335.54|333.54|335.52|333.52|3
1723766080000|2024-08-15 23:54:40|335.53|333.53|335.54|333.54|335.54|333.54|335.51|333.51|9
1723766090000|2024-08-15 23:54:50|335.53|333.53|335.57|333.57|335.57|333.57|335.53|333.53|10
1723766100000|2024-08-15 23:55:00|335.58|333.58|335.58|333.58|335.59|333.59|335.56|333.56|6
1723766110000|2024-08-15 23:55:10|335.57|333.57|335.51|333.51|335.57|333.57|335.51|333.51|8
1723766120000|2024-08-15 23:55:20|335.53|333.53|335.55|333.55|335.55|333.55|335.53|333.53|7
1723766130000|2024-08-15 23:55:30|335.54|333.54|335.38|333.38|335.54|333.54|335.38|333.38|14
1723766140000|2024-08-15 23:55:40|335.41|333.41|335.41|333.41|335.42|333.42|335.4|333.4|6
1723766150000|2024-08-15 23:55:50|335.42|333.42|335.5|333.5|335.5|333.5|335.41|333.41|8
1723766160000|2024-08-15 23:56:00|335.51|333.51|335.56|333.56|335.56|333.56|335.51|333.51|14
1723766170000|2024-08-15 23:56:10|335.57|333.57|335.54|333.54|335.57|333.57|335.54|333.54|3
1723766180000|2024-08-15 23:56:20|335.55|333.55|335.55|333.55|335.56|333.56|335.55|333.55|3
1723766190000|2024-08-15 23:56:30|335.54|333.54|335.51|333.51|335.54|333.54|335.51|333.51|5
1723766200000|2024-08-15 23:56:40|335.52|333.52|335.52|333.52|335.54|333.54|335.51|333.51|8
1723766210000|2024-08-15 23:56:50|335.51|333.51|335.5|333.5|335.51|333.51|335.5|333.5|2
1723766220000|2024-08-15 23:57:00|335.44|333.44|335.43|333.43|335.44|333.44|335.43|333.43|4
1723766230000|2024-08-15 23:57:10|335.44|333.44|335.44|333.44|335.44|333.44|335.43|333.43|3
1723766240000|2024-08-15 23:57:20|335.51|333.51|335.5|333.5|335.51|333.51|335.5|333.5|8
1723766250000|2024-08-15 23:57:30|335.51|333.51|335.48|333.48|335.51|333.51|335.48|333.48|4
1723766260000|2024-08-15 23:57:40|335.47|333.47|335.4|333.4|335.47|333.47|335.4|333.4|5
1723766270000|2024-08-15 23:57:50|335.39|333.39|335.39|333.39|335.4|333.4|335.39|333.39|5
1723766280000|2024-08-15 23:58:00|335.4|333.4|335.36|333.36|335.4|333.4|335.36|333.36|4
1723766290000|2024-08-15 23:58:10|335.35|333.35|335.27|333.27|335.35|333.35|335.26|333.26|9
1723766300000|2024-08-15 23:58:20|335.28|333.28|335.37|333.37|335.39|333.39|335.25|333.25|16
1723766310000|2024-08-15 23:58:30|335.38|333.38|335.38|333.38|335.39|333.39|335.37|333.37|4
1723766320000|2024-08-15 23:58:40|335.37|333.37|335.37|333.37|335.42|333.42|335.35|333.35|13
1723766330000|2024-08-15 23:58:50|335.38|333.38|335.42|333.42|335.42|333.42|335.38|333.38|9
1723766340000|2024-08-15 23:59:00|335.41|333.41|335.43|333.43|335.44|333.44|335.41|333.41|12
1723766350000|2024-08-15 23:59:10|335.41|333.41|335.32|333.32|335.41|333.41|335.32|333.32|8
1723766360000|2024-08-15 23:59:20|335.35|333.35|335.25|333.25|335.36|333.36|335.25|333.25|4
1723766370000|2024-08-15 23:59:30|335.26|333.26|335.25|333.25|335.26|333.26|335.24|333.24|6
1723766380000|2024-08-15 23:59:40|335.22|333.22|335.32|333.32|335.35|333.35|335.21|333.21|9
1723766390000|2024-08-15 23:59:50|335.33|333.33|335.34|333.34|335.42|333.42|335.33|333.33|16
1723766400000|2024-08-16 00:00:00|335.36|333.36|335.34|333.34|335.4|333.4|335.34|333.34|10
1723766410000|2024-08-16 00:00:10|335.29|333.29|335.2|333.2|335.34|333.34|335.19|333.19|13
1723766420000|2024-08-16 00:00:20|335.18|333.18|335.13|333.13|335.2|333.2|335.13|333.13|25
1723766430000|2024-08-16 00:00:30|335.14|333.14|335.14|333.14|335.16|333.16|335.13|333.13|8
1723766440000|2024-08-16 00:00:40|335.15|333.15|335.12|333.12|335.15|333.15|335.1|333.1|19
1723766450000|2024-08-16 00:00:50|335.11|333.11|335.1|333.1|335.18|333.18|335.1|333.1|17
1723766460000|2024-08-16 00:01:00|335.09|333.09|334.98|332.98|335.09|333.09|334.63|332.63|24
1723766470000|2024-08-16 00:01:10|334.97|332.97|334.87|332.87|334.98|332.98|334.82|332.82|30
1723766480000|2024-08-16 00:01:20|334.86|332.86|334.85|332.85|334.87|332.87|334.83|332.83|19
1723766490000|2024-08-16 00:01:30|334.84|332.84|334.69|332.69|334.84|332.84|334.69|332.69|12
1723766500000|2024-08-16 00:01:40|334.7|332.7|334.69|332.69|334.72|332.72|334.69|332.69|4
1723766510000|2024-08-16 00:01:50|334.66|332.66|334.66|332.66|334.66|332.66|334.66|332.66|1
1723766520000|2024-08-16 00:02:00|334.67|332.67|334.81|332.81|334.82|332.82|334.67|332.67|7
1723766530000|2024-08-16 00:02:10|334.79|332.79|334.54|332.54|334.79|332.79|334.54|332.54|6
1723766540000|2024-08-16 00:02:20|334.57|332.57|334.47|332.47|334.57|332.57|334.46|332.46|7
1723766550000|2024-08-16 00:02:30|334.46|332.46|334.51|332.51|334.51|332.51|334.43|332.43|8
1723766560000|2024-08-16 00:02:40|334.52|332.52|334.62|332.62|334.65|332.65|334.51|332.51|10
1723766570000|2024-08-16 00:02:50|334.58|332.58|334.56|332.56|334.58|332.58|334.56|332.56|4
1723766580000|2024-08-16 00:03:00|334.57|332.57|334.55|332.55|334.57|332.57|334.54|332.54|4
1723766590000|2024-08-16 00:03:10|334.6|332.6|334.78|332.78|334.78|332.78|334.6|332.6|14
1723766600000|2024-08-16 00:03:20|334.82|332.82|334.9|332.9|334.93|332.93|334.8|332.8|13
1723766610000|2024-08-16 00:03:30|334.91|332.91|335|333|335|333|334.91|332.91|10
1723766620000|2024-08-16 00:03:40|335.04|333.04|335.08|333.08|335.08|333.08|335.03|333.03|18
1723766630000|2024-08-16 00:03:50|335.13|333.13|335.05|333.05|335.13|333.13|335.05|333.05|20
1723766640000|2024-08-16 00:04:00|335.04|333.04|334.84|332.84|335.04|333.04|334.81|332.81|14
1723766650000|2024-08-16 00:04:10|334.87|332.87|334.96|332.96|334.96|332.96|334.86|332.86|14
1723766660000|2024-08-16 00:04:20|334.95|332.95|334.95|332.95|334.98|332.98|334.95|332.95|14
1723766670000|2024-08-16 00:04:30|334.94|332.94|334.8|332.8|334.94|332.94|334.8|332.8|6
1723766680000|2024-08-16 00:04:40|334.81|332.81|334.8|332.8|334.82|332.82|334.8|332.8|4
1723766690000|2024-08-16 00:04:50|334.81|332.81|334.63|332.63|334.81|332.81|334.63|332.63|19
1723766700000|2024-08-16 00:05:00|334.62|332.62|334.49|332.49|334.63|332.63|334.46|332.46|20
1723766710000|2024-08-16 00:05:10|334.48|332.48|334.62|332.62|334.62|332.62|334.45|332.45|22
1723766720000|2024-08-16 00:05:20|334.59|332.59|334.74|332.74|334.75|332.75|334.59|332.59|25
1723766730000|2024-08-16 00:05:30|334.72|332.72|334.8|332.8|334.8|332.8|334.71|332.71|10
1723766740000|2024-08-16 00:05:40|334.83|332.83|334.89|332.89|334.9|332.9|334.83|332.83|14
1723766750000|2024-08-16 00:05:50|334.9|332.9|334.89|332.89|335.02|333.02|334.89|332.89|11
1723766760000|2024-08-16 00:06:00|334.87|332.87|334.91|332.91|334.91|332.91|334.87|332.87|5
1723766770000|2024-08-16 00:06:10|334.92|332.92|334.71|332.71|334.92|332.92|334.69|332.69|14
1723766780000|2024-08-16 00:06:20|334.72|332.72|334.73|332.73|334.75|332.75|334.72|332.72|9
1723766790000|2024-08-16 00:06:30|334.72|332.72|334.79|332.79|334.79|332.79|334.71|332.71|12
1723766800000|2024-08-16 00:06:40|334.77|332.77|334.77|332.77|334.79|332.79|334.73|332.73|20
1723766810000|2024-08-16 00:06:50|334.81|332.81|334.76|332.76|334.81|332.81|334.72|332.72|15
1723766820000|2024-08-16 00:07:00|334.77|332.77|334.98|332.98|335|333|334.77|332.77|23
1723766830000|2024-08-16 00:07:10|334.97|332.97|334.99|332.99|335.02|333.02|334.95|332.95|17
1723766840000|2024-08-16 00:07:20|335.02|333.02|335.04|333.04|335.08|333.08|335.01|333.01|13
1723766850000|2024-08-16 00:07:30|335.05|333.05|335.07|333.07|335.07|333.07|335.05|333.05|11
1723766860000|2024-08-16 00:07:40|335.09|333.09|334.88|332.88|335.09|333.09|334.88|332.88|14
1723766870000|2024-08-16 00:07:50|334.9|332.9|334.85|332.85|334.9|332.9|334.81|332.81|13
1723766880000|2024-08-16 00:08:00|334.86|332.86|335.05|333.05|335.06|333.06|334.86|332.86|22
1723766890000|2024-08-16 00:08:10|335.06|333.06|335.13|333.13|335.22|333.22|335.03|333.03|19
1723766900000|2024-08-16 00:08:20|335.11|333.11|335.12|333.12|335.12|333.12|335.11|333.11|2
1723766910000|2024-08-16 00:08:30|335.11|333.11|335.21|333.21|335.24|333.24|335.1|333.1|14
1723766920000|2024-08-16 00:08:40|335.17|333.17|335.14|333.14|335.17|333.17|335.13|333.13|9
1723766930000|2024-08-16 00:08:50|335.13|333.13|334.98|332.98|335.13|333.13|334.97|332.97|8
1723766940000|2024-08-16 00:09:00|334.99|332.99|334.75|332.75|334.99|332.99|334.74|332.74|19
1723766950000|2024-08-16 00:09:10|334.78|332.78|334.89|332.89|334.89|332.89|334.72|332.72|15
1723766960000|2024-08-16 00:09:20|334.9|332.9|334.97|332.97|335|333|334.9|332.9|14
1723766970000|2024-08-16 00:09:30|334.96|332.96|334.94|332.94|334.97|332.97|334.92|332.92|5
1723766980000|2024-08-16 00:09:40|334.95|332.95|334.96|332.96|334.96|332.96|334.93|332.93|12
1723766990000|2024-08-16 00:09:50|334.97|332.97|335.04|333.04|335.08|333.08|334.95|332.95|13
1723767000000|2024-08-16 00:10:00|335.03|333.03|335.11|333.11|335.11|333.11|335.02|333.02|13
1723767010000|2024-08-16 00:10:10|335.09|333.09|335.11|333.11|335.11|333.11|335.09|333.09|3
1723767060000|2024-08-16 00:11:00|335.08|333.08|335.02|333.02|335.08|333.08|335.02|333.02|4
1723767070000|2024-08-16 00:11:10|335.05|333.05|335.11|333.11|335.11|333.11|335.02|333.02|10
1723767080000|2024-08-16 00:11:20|335.1|333.1|335.11|333.11|335.11|333.11|335.1|333.1|4
1723767090000|2024-08-16 00:11:30|335.12|333.12|335.12|333.12|335.12|333.12|335.12|333.12|1
1723767100000|2024-08-16 00:11:40|335.13|333.13|335.41|333.41|335.42|333.42|335.13|333.13|15
1723767110000|2024-08-16 00:11:50|335.42|333.42|335.59|333.59|335.7|333.7|335.42|333.42|12
1723767120000|2024-08-16 00:12:00|335.58|333.58|335.58|333.58|335.58|333.58|335.58|333.58|1
1723767130000|2024-08-16 00:12:10|335.57|333.57|335.57|333.57|335.57|333.57|335.57|333.57|1
1723767140000|2024-08-16 00:12:20|335.55|333.55|335.55|333.55|335.55|333.55|335.55|333.55|1
1723767150000|2024-08-16 00:12:30|335.52|333.52|335.37|333.37|335.52|333.52|335.37|333.37|7
1723767160000|2024-08-16 00:12:40|335.36|333.36|335.01|333.01|335.36|333.36|335.01|333.01|8
1723767170000|2024-08-16 00:12:50|334.99|332.99|334.98|332.98|334.99|332.99|334.94|332.94|12
1723767180000|2024-08-16 00:13:00|334.99|332.99|335|333|335.03|333.03|334.98|332.98|8
1723767190000|2024-08-16 00:13:10|335.01|333.01|335|333|335.03|333.03|334.99|332.99|8
1723767200000|2024-08-16 00:13:20|335.01|333.01|335.1|333.1|335.25|333.25|335.01|333.01|17
1723767210000|2024-08-16 00:13:30|335.08|333.08|335.09|333.09|335.13|333.13|335.07|333.07|9
1723767230000|2024-08-16 00:13:50|335.08|333.08|334.99|332.99|335.08|333.08|334.99|332.99|10
1723767240000|2024-08-16 00:14:00|334.98|332.98|334.98|332.98|335.02|333.02|334.97|332.97|8
1723767250000|2024-08-16 00:14:10|335.01|333.01|334.99|332.99|335.04|333.04|334.98|332.98|9
1723767260000|2024-08-16 00:14:20|334.96|332.96|334.96|332.96|334.96|332.96|334.96|332.96|1
1723767270000|2024-08-16 00:14:30|334.95|332.95|334.97|332.97|334.97|332.97|334.95|332.95|9
1723767280000|2024-08-16 00:14:40|334.96|332.96|334.92|332.92|334.96|332.96|334.92|332.92|11
1723767290000|2024-08-16 00:14:50|334.95|332.95|334.91|332.91|334.97|332.97|334.91|332.91|17
1723767300000|2024-08-16 00:15:00|334.97|332.97|334.95|332.95|334.99|332.99|334.92|332.92|5
1723767310000|2024-08-16 00:15:10|334.96|332.96|334.98|332.98|335|333|334.93|332.93|14
1723767320000|2024-08-16 00:15:20|334.95|332.95|334.69|332.69|335.05|333.05|334.69|332.69|10
1723767330000|2024-08-16 00:15:30|334.63|332.63|334.72|332.72|334.72|332.72|334.59|332.59|11
1723767340000|2024-08-16 00:15:40|334.71|332.71|334.73|332.73|334.75|332.75|334.69|332.69|18
1723767350000|2024-08-16 00:15:50|334.68|332.68|334.77|332.77|334.78|332.78|334.68|332.68|9
1723767360000|2024-08-16 00:16:00|334.76|332.76|334.76|332.76|334.78|332.78|334.68|332.68|11
1723767370000|2024-08-16 00:16:10|334.75|332.75|334.68|332.68|334.75|332.75|334.68|332.68|6
1723767380000|2024-08-16 00:16:20|334.67|332.67|334.67|332.67|334.73|332.73|334.67|332.67|7
1723767390000|2024-08-16 00:16:30|334.71|332.71|334.47|332.47|334.71|332.71|334.47|332.47|16
1723767400000|2024-08-16 00:16:40|334.49|332.49|334.49|332.49|334.5|332.5|334.47|332.47|12
1723767410000|2024-08-16 00:16:50|334.48|332.48|334.7|332.7|334.7|332.7|334.48|332.48|29
1723767420000|2024-08-16 00:17:00|334.71|332.71|334.77|332.77|334.87|332.87|334.71|332.71|21
1723767430000|2024-08-16 00:17:10|334.79|332.79|334.81|332.81|334.81|332.81|334.78|332.78|11
1723767440000|2024-08-16 00:17:20|334.8|332.8|334.78|332.78|334.86|332.86|334.78|332.78|14
1723767450000|2024-08-16 00:17:30|334.79|332.79|334.79|332.79|334.79|332.79|334.79|332.79|1
1723767460000|2024-08-16 00:17:40|334.82|332.82|334.86|332.86|334.89|332.89|334.8|332.8|18
1723767470000|2024-08-16 00:17:50|334.87|332.87|334.97|332.97|334.97|332.97|334.82|332.82|21
1723767480000|2024-08-16 00:18:00|334.99|332.99|335.11|333.11|335.11|333.11|334.93|332.93|21
1723767490000|2024-08-16 00:18:10|335.1|333.1|335.21|333.21|335.26|333.26|335.1|333.1|15
1723767500000|2024-08-16 00:18:20|335.23|333.23|335.38|333.38|335.39|333.39|335.23|333.23|18
1723767510000|2024-08-16 00:18:30|335.39|333.39|335.59|333.59|335.59|333.59|335.39|333.39|22
1723767520000|2024-08-16 00:18:40|335.58|333.58|335.68|333.68|335.69|333.69|335.56|333.56|15
1723767530000|2024-08-16 00:18:50|335.71|333.71|335.77|333.77|335.8|333.8|335.71|333.71|16
1723767540000|2024-08-16 00:19:00|335.79|333.79|335.8|333.8|335.81|333.81|335.79|333.79|3
1723767550000|2024-08-16 00:19:10|335.82|333.82|336.1|334.1|336.12|334.12|335.79|333.79|20
1723767560000|2024-08-16 00:19:20|336.14|334.14|336.33|334.33|336.36|334.36|336.14|334.14|13
1723767570000|2024-08-16 00:19:30|336.35|334.35|336.39|334.39|336.45|334.45|336.33|334.33|12
1723767580000|2024-08-16 00:19:40|336.37|334.37|336.15|334.15|336.37|334.37|335.98|333.98|16
1723767590000|2024-08-16 00:19:50|336.11|334.11|336.1|334.1|336.14|334.14|336.1|334.1|12
1723767600000|2024-08-16 00:20:00|336.08|334.08|336.2|334.2|336.28|334.28|336.03|334.03|26
1723767610000|2024-08-16 00:20:10|336.19|334.19|336.09|334.09|336.19|334.19|336.03|334.03|12
1723767620000|2024-08-16 00:20:20|336.13|334.13|336.17|334.17|336.26|334.26|336.12|334.12|12
1723767630000|2024-08-16 00:20:30|336.22|334.22|336.02|334.02|336.23|334.23|336|334|13
1723767640000|2024-08-16 00:20:40|336.07|334.07|335.94|333.94|336.11|334.11|335.94|333.94|13
1723767650000|2024-08-16 00:20:50|335.93|333.93|335.91|333.91|335.95|333.95|335.91|333.91|10
1723767660000|2024-08-16 00:21:00|335.95|333.95|335.93|333.93|335.97|333.97|335.9|333.9|10
1723767670000|2024-08-16 00:21:10|335.92|333.92|335.85|333.85|335.94|333.94|335.81|333.81|23
1723767680000|2024-08-16 00:21:20|335.84|333.84|335.68|333.68|335.84|333.84|335.6|333.6|20
1723767690000|2024-08-16 00:21:30|335.67|333.67|335.77|333.77|335.79|333.79|335.64|333.64|12
1723767700000|2024-08-16 00:21:40|335.76|333.76|335.78|333.78|335.81|333.81|335.76|333.76|16
1723767710000|2024-08-16 00:21:50|335.8|333.8|336|334|336.01|334.01|335.79|333.79|20
1723767720000|2024-08-16 00:22:00|336.02|334.02|336.17|334.17|336.22|334.22|336.02|334.02|21
1723767730000|2024-08-16 00:22:10|336.16|334.16|336.1|334.1|336.18|334.18|336.1|334.1|10
1723767740000|2024-08-16 00:22:20|336.2|334.2|336.26|334.26|336.29|334.29|336.2|334.2|18
1723767750000|2024-08-16 00:22:30|336.25|334.25|336.34|334.34|336.35|334.35|336.24|334.24|7
1723767760000|2024-08-16 00:22:40|336.33|334.33|336.33|334.33|336.34|334.34|336.26|334.26|15
1723767770000|2024-08-16 00:22:50|336.34|334.34|336.33|334.33|336.4|334.4|336.32|334.32|12
1723767780000|2024-08-16 00:23:00|336.35|334.35|336.32|334.32|336.37|334.37|336.32|334.32|9
1723767790000|2024-08-16 00:23:10|336.28|334.28|336.24|334.24|336.28|334.28|336.24|334.24|2
1723767800000|2024-08-16 00:23:20|336.26|334.26|336.26|334.26|336.28|334.28|336.22|334.22|16
1723767810000|2024-08-16 00:23:30|336.23|334.23|336.16|334.16|336.23|334.23|336.16|334.16|2
1723767820000|2024-08-16 00:23:40|336.14|334.14|336.11|334.11|336.16|334.16|336.11|334.11|8
1723767830000|2024-08-16 00:23:50|336.1|334.1|336.03|334.03|336.1|334.1|335.99|333.99|9
1723767840000|2024-08-16 00:24:00|336.04|334.04|335.94|333.94|336.04|334.04|335.94|333.94|14
1723767850000|2024-08-16 00:24:10|335.97|333.97|335.94|333.94|335.97|333.97|335.91|333.91|10
1723767860000|2024-08-16 00:24:20|335.95|333.95|335.61|333.61|335.95|333.95|335.61|333.61|12
1723767870000|2024-08-16 00:24:30|335.6|333.6|335.52|333.52|335.6|333.6|335.49|333.49|13
1723767880000|2024-08-16 00:24:40|335.49|333.49|335.48|333.48|335.54|333.54|335.46|333.46|13
1723767890000|2024-08-16 00:24:50|335.47|333.47|335.42|333.42|335.49|333.49|335.33|333.33|18
1723767900000|2024-08-16 00:25:00|335.43|333.43|335.38|333.38|335.43|333.43|335.28|333.28|21
1723767910000|2024-08-16 00:25:10|335.34|333.34|335.48|333.48|335.49|333.49|335.28|333.28|17
1723742930000|2024-08-15 17:28:50|344.8|342.8|344.8|342.8|344.81|342.81|344.8|342.8|3
1723767920000|2024-08-16 00:25:20|335.5|333.5|335.45|333.45|335.53|333.53|335.45|333.45|21
1723767930000|2024-08-16 00:25:30|335.43|333.43|335.62|333.62|335.62|333.62|335.34|333.34|23
1723742940000|2024-08-15 17:29:00|344.82|342.82|344.81|342.81|344.83|342.83|344.8|342.8|12
1723767940000|2024-08-16 00:25:40|335.61|333.61|335.72|333.72|335.73|333.73|335.56|333.56|25
1723742950000|2024-08-15 17:29:10|344.82|342.82|344.82|342.82|344.84|342.84|344.82|342.82|5
1723767950000|2024-08-16 00:25:50|335.73|333.73|335.61|333.61|335.73|333.73|335.6|333.6|21
1723742960000|2024-08-15 17:29:20|344.81|342.81|344.7|342.7|344.81|342.81|344.7|342.7|5
1723767960000|2024-08-16 00:26:00|335.6|333.6|335.69|333.69|335.72|333.72|335.6|333.6|14
1723742970000|2024-08-15 17:29:30|344.69|342.69|344.67|342.67|344.69|342.69|344.67|342.67|2
1723767970000|2024-08-16 00:26:10|335.72|333.72|335.68|333.68|335.73|333.73|335.68|333.68|15
1723742980000|2024-08-15 17:29:40|344.68|342.68|344.67|342.67|344.73|342.73|344.67|342.67|11
1723767980000|2024-08-16 00:26:20|335.66|333.66|335.78|333.78|335.81|333.81|335.66|333.66|18
1723742990000|2024-08-15 17:29:50|344.68|342.68|344.69|342.69|344.7|342.7|344.67|342.67|13
1723767990000|2024-08-16 00:26:30|335.79|333.79|335.88|333.88|335.89|333.89|335.79|333.79|20
1723743000000|2024-08-15 17:30:00|344.67|342.67|344.5|342.5|344.67|342.67|344.5|342.5|10
1723768000000|2024-08-16 00:26:40|335.89|333.89|335.98|333.98|336|334|335.89|333.89|14
1723743010000|2024-08-15 17:30:10|344.52|342.52|344.05|342.05|344.53|342.53|344.05|342.05|20
1723768010000|2024-08-16 00:26:50|335.97|333.97|335.95|333.95|336.04|334.04|335.95|333.95|15
1723743020000|2024-08-15 17:30:20|343.99|341.99|343.94|341.94|343.99|341.99|343.83|341.83|20
1723768020000|2024-08-16 00:27:00|335.97|333.97|335.84|333.84|335.98|333.98|335.84|333.84|10
1723743030000|2024-08-15 17:30:30|343.93|341.93|344.22|342.22|344.22|342.22|343.82|341.82|22
1723768030000|2024-08-16 00:27:10|335.85|333.85|336.1|334.1|336.1|334.1|335.85|333.85|9
1723743040000|2024-08-15 17:30:40|344.21|342.21|343.95|341.95|344.22|342.22|343.93|341.93|13
1723768040000|2024-08-16 00:27:20|336.11|334.11|336.24|334.24|336.24|334.24|336.1|334.1|12
1723743050000|2024-08-15 17:30:50|343.92|341.92|343.72|341.72|343.92|341.92|343.7|341.7|21
1723768050000|2024-08-16 00:27:30|336.23|334.23|336.17|334.17|336.23|334.23|336.16|334.16|7
1723743060000|2024-08-15 17:31:00|343.71|341.71|343.79|341.79|343.91|341.91|343.7|341.7|22
1723768060000|2024-08-16 00:27:40|336.2|334.2|336.17|334.17|336.24|334.24|336.17|334.17|9
1723768070000|2024-08-16 00:27:50|336.21|334.21|336.27|334.27|336.27|334.27|336.21|334.21|16
1723743070000|2024-08-15 17:31:10|343.8|341.8|343.48|341.48|343.86|341.86|343.48|341.48|25
1723768080000|2024-08-16 00:28:00|336.25|334.25|336.1|334.1|336.26|334.26|336.1|334.1|10
1723743080000|2024-08-15 17:31:20|343.47|341.47|343.34|341.34|343.47|341.47|343.34|341.34|27
1723768090000|2024-08-16 00:28:10|336.11|334.11|336.24|334.24|336.24|334.24|336.09|334.09|15
1723768100000|2024-08-16 00:28:20|336.25|334.25|336.21|334.21|336.25|334.25|336.21|334.21|3
1723743090000|2024-08-15 17:31:30|343.35|341.35|343.31|341.31|343.41|341.41|343.24|341.24|24
1723768110000|2024-08-16 00:28:30|336.16|334.16|336.13|334.13|336.16|334.16|336.13|334.13|7
1723743100000|2024-08-15 17:31:40|343.32|341.32|342.79|340.79|343.32|341.32|342.59|340.59|26
1723768120000|2024-08-16 00:28:40|336.11|334.11|336.05|334.05|336.11|334.11|335.87|333.87|15
1723768130000|2024-08-16 00:28:50|336.03|334.03|336|334|336.1|334.1|336|334|20
1723743110000|2024-08-15 17:31:50|342.82|340.82|343.04|341.04|343.04|341.04|342.79|340.79|26
1723768140000|2024-08-16 00:29:00|335.95|333.95|335.88|333.88|335.95|333.95|335.88|333.88|4
1723743120000|2024-08-15 17:32:00|343.03|341.03|343.2|341.2|343.2|341.2|343.03|341.03|30
1723768150000|2024-08-16 00:29:10|335.79|333.79|335.63|333.63|335.79|333.79|335.55|333.55|19
1723768160000|2024-08-16 00:29:20|335.64|333.64|335.93|333.93|336.03|334.03|335.64|333.64|27
1723743130000|2024-08-15 17:32:10|343.21|341.21|343.31|341.31|343.32|341.32|343.19|341.19|22
1723768170000|2024-08-16 00:29:30|335.92|333.92|335.94|333.94|335.94|333.94|335.83|333.83|14
1723743140000|2024-08-15 17:32:20|343.3|341.3|343.22|341.22|343.3|341.3|343.13|341.13|21
1723768180000|2024-08-16 00:29:40|336.01|334.01|336.02|334.02|336.06|334.06|335.99|333.99|15
1723768190000|2024-08-16 00:29:50|336.04|334.04|336.18|334.18|336.19|334.19|336.04|334.04|13
1723743150000|2024-08-15 17:32:30|343.2|341.2|343.22|341.22|343.25|341.25|343.12|341.12|17
1723768200000|2024-08-16 00:30:00|336.17|334.17|336.16|334.16|336.19|334.19|336.14|334.14|12
1723743160000|2024-08-15 17:32:40|343.23|341.23|343.22|341.22|343.25|341.25|343.14|341.14|26
1723768210000|2024-08-16 00:30:10|336.26|334.26|336.24|334.24|336.27|334.27|336.24|334.24|14
1723768220000|2024-08-16 00:30:20|336.27|334.27|336.34|334.34|336.34|334.34|336.24|334.24|7
1723743170000|2024-08-15 17:32:50|343.15|341.15|343.19|341.19|343.26|341.26|343.14|341.14|17
1723768230000|2024-08-16 00:30:30|336.31|334.31|336.32|334.32|336.32|334.32|336.09|334.09|16
1723768240000|2024-08-16 00:30:40|336.27|334.27|336.22|334.22|336.33|334.33|336.18|334.18|22
1723743180000|2024-08-15 17:33:00|343.2|341.2|343.13|341.13|343.24|341.24|343.03|341.03|22
1723768250000|2024-08-16 00:30:50|336.24|334.24|336.27|334.27|336.31|334.31|336.23|334.23|22
1723743190000|2024-08-15 17:33:10|343.19|341.19|343.02|341.02|343.21|341.21|343.01|341.01|24
1723768260000|2024-08-16 00:31:00|336.21|334.21|336.19|334.19|336.23|334.23|336.18|334.18|11
1723768270000|2024-08-16 00:31:10|336.18|334.18|336.35|334.35|336.35|334.35|336.18|334.18|11
1723743200000|2024-08-15 17:33:20|342.95|340.95|343.47|341.47|343.48|341.48|342.77|340.77|25
1723768280000|2024-08-16 00:31:20|336.34|334.34|336.32|334.32|336.34|334.34|336.32|334.32|2
1723743210000|2024-08-15 17:33:30|343.48|341.48|343.5|341.5|343.53|341.53|343.45|341.45|20
1723768290000|2024-08-16 00:31:30|336.37|334.37|336.35|334.35|336.37|334.37|336.32|334.32|5
1723768300000|2024-08-16 00:31:40|336.34|334.34|336.2|334.2|336.34|334.34|336.18|334.18|12
1723743220000|2024-08-15 17:33:40|343.48|341.48|343.87|341.87|343.91|341.91|343.48|341.48|23
1723768310000|2024-08-16 00:31:50|336.22|334.22|336.14|334.14|336.22|334.22|336.12|334.12|13
1723743230000|2024-08-15 17:33:50|343.9|341.9|343.98|341.98|343.98|341.98|343.88|341.88|21
1723768320000|2024-08-16 00:32:00|336.13|334.13|336.08|334.08|336.15|334.15|336.08|334.08|13
1723768330000|2024-08-16 00:32:10|336.07|334.07|336.17|334.17|336.17|334.17|336.07|334.07|18
1723743240000|2024-08-15 17:34:00|343.99|341.99|343.67|341.67|344|342|343.66|341.66|19
1723768340000|2024-08-16 00:32:20|336.15|334.15|336.15|334.15|336.21|334.21|336.11|334.11|14
1723743250000|2024-08-15 17:34:10|343.68|341.68|343.66|341.66|343.74|341.74|343.65|341.65|17
1723768350000|2024-08-16 00:32:30|336.16|334.16|336.16|334.16|336.18|334.18|336.14|334.14|9
1723768360000|2024-08-16 00:32:40|336.21|334.21|336.3|334.3|336.31|334.31|336.17|334.17|13
1723743260000|2024-08-15 17:34:20|343.65|341.65|343.66|341.66|343.77|341.77|343.65|341.65|18
1723768370000|2024-08-16 00:32:50|336.29|334.29|336.29|334.29|336.3|334.3|336.27|334.27|11
1723768380000|2024-08-16 00:33:00|336.31|334.31|336.17|334.17|336.37|334.37|336.16|334.16|14
1723743270000|2024-08-15 17:34:30|343.67|341.67|343.67|341.67|343.71|341.71|343.65|341.65|14
1723768390000|2024-08-16 00:33:10|336.2|334.2|336.2|334.2|336.2|334.2|336.2|334.2|1
1723743280000|2024-08-15 17:34:40|343.65|341.65|343.33|341.33|343.65|341.65|343.33|341.33|15
1723768400000|2024-08-16 00:33:20|336.3|334.3|336.58|334.58|336.58|334.58|336.3|334.3|15
1723768410000|2024-08-16 00:33:30|336.59|334.59|336.49|334.49|336.6|334.6|336.49|334.49|13
1723743290000|2024-08-15 17:34:50|343.31|341.31|343.25|341.25|343.31|341.31|343.25|341.25|11
1723768420000|2024-08-16 00:33:40|336.47|334.47|336.47|334.47|336.48|334.48|336.44|334.44|14
1723743300000|2024-08-15 17:35:00|343.24|341.24|342.9|340.9|343.24|341.24|342.89|340.89|20
1723768430000|2024-08-16 00:33:50|336.51|334.51|336.48|334.48|336.63|334.63|336.42|334.42|22
1723768440000|2024-08-16 00:34:00|336.46|334.46|336.4|334.4|336.47|334.47|336.4|334.4|11
1723743310000|2024-08-15 17:35:10|342.93|340.93|342.99|340.99|342.99|340.99|342.92|340.92|16
1723768450000|2024-08-16 00:34:10|336.46|334.46|336.44|334.44|336.49|334.49|336.42|334.42|15
1723768460000|2024-08-16 00:34:20|336.49|334.49|336.57|334.57|336.59|334.59|336.44|334.44|22
1723743320000|2024-08-15 17:35:20|343|341|342.9|340.9|343.02|341.02|342.9|340.9|11
1723768470000|2024-08-16 00:34:30|336.59|334.59|336.76|334.76|336.81|334.81|336.57|334.57|16
1723743330000|2024-08-15 17:35:30|342.89|340.89|342.88|340.88|342.93|340.93|342.87|340.87|13
1723768480000|2024-08-16 00:34:40|336.81|334.81|336.88|334.88|336.92|334.92|336.81|334.81|21
1723768490000|2024-08-16 00:34:50|336.87|334.87|336.85|334.85|336.89|334.89|336.84|334.84|13
1723743340000|2024-08-15 17:35:40|342.9|340.9|343|341|343.01|341.01|342.9|340.9|13
1723768500000|2024-08-16 00:35:00|336.84|334.84|336.59|334.59|336.84|334.84|336.56|334.56|13
1723743350000|2024-08-15 17:35:50|343.01|341.01|343.19|341.19|343.2|341.2|343.01|341.01|9
1723768510000|2024-08-16 00:35:10|336.58|334.58|336.6|334.6|336.62|334.62|336.56|334.56|11
1723743360000|2024-08-15 17:36:00|343.18|341.18|343.19|341.19|343.2|341.2|343.16|341.16|18
1723768520000|2024-08-16 00:35:20|336.63|334.63|336.66|334.66|336.76|334.76|336.6|334.6|18
1723743370000|2024-08-15 17:36:10|343.18|341.18|343.12|341.12|343.18|341.18|343.09|341.09|17
1723768530000|2024-08-16 00:35:30|336.67|334.67|336.58|334.58|336.67|334.67|336.58|334.58|15
1723743380000|2024-08-15 17:36:20|343.09|341.09|343.09|341.09|343.09|341.09|342.98|340.98|15
1723768540000|2024-08-16 00:35:40|336.6|334.6|336.9|334.9|336.94|334.94|336.6|334.6|18
1723743390000|2024-08-15 17:36:30|343.08|341.08|343.16|341.16|343.17|341.17|343.08|341.08|14
1723768550000|2024-08-16 00:35:50|336.87|334.87|336.93|334.93|336.96|334.96|336.84|334.84|16
1723743400000|2024-08-15 17:36:40|343.15|341.15|343.18|341.18|343.29|341.29|343.12|341.12|24
1723768560000|2024-08-16 00:36:00|336.92|334.92|336.76|334.76|336.94|334.94|336.76|334.76|15
1723743410000|2024-08-15 17:36:50|343.17|341.17|343.33|341.33|343.33|341.33|343.17|341.17|21
1723768570000|2024-08-16 00:36:10|336.78|334.78|336.97|334.97|336.97|334.97|336.78|334.78|16
1723743420000|2024-08-15 17:37:00|343.32|341.32|343.22|341.22|343.34|341.34|343.18|341.18|18
1723768580000|2024-08-16 00:36:20|336.95|334.95|336.88|334.88|336.97|334.97|336.83|334.83|15
1723743430000|2024-08-15 17:37:10|343.21|341.21|343.13|341.13|343.29|341.29|343.13|341.13|23
1723768590000|2024-08-16 00:36:30|336.85|334.85|336.77|334.77|336.91|334.91|336.76|334.76|15
1723743440000|2024-08-15 17:37:20|343.16|341.16|343.2|341.2|343.2|341.2|343.13|341.13|13
1723768600000|2024-08-16 00:36:40|336.78|334.78|336.87|334.87|336.88|334.88|336.76|334.76|18
1723743450000|2024-08-15 17:37:30|343.22|341.22|343.22|341.22|343.25|341.25|343.22|341.22|13
1723768610000|2024-08-16 00:36:50|336.93|334.93|336.78|334.78|336.93|334.93|336.76|334.76|19
1723743460000|2024-08-15 17:37:40|343.16|341.16|343.09|341.09|343.18|341.18|343.09|341.09|17
1723768620000|2024-08-16 00:37:00|336.76|334.76|336.61|334.61|336.76|334.76|336.56|334.56|21
1723743470000|2024-08-15 17:37:50|343.08|341.08|343.1|341.1|343.14|341.14|343.08|341.08|18
1723768630000|2024-08-16 00:37:10|336.62|334.62|336.62|334.62|336.64|334.64|336.58|334.58|10
1723743480000|2024-08-15 17:38:00|343.11|341.11|343.1|341.1|343.11|341.11|343.1|341.1|4
1723768640000|2024-08-16 00:37:20|336.56|334.56|336.63|334.63|336.66|334.66|336.55|334.55|22
1723743490000|2024-08-15 17:38:10|343.09|341.09|343.09|341.09|343.1|341.1|343.07|341.07|16
1723768650000|2024-08-16 00:37:30|336.61|334.61|336.65|334.65|336.7|334.7|336.6|334.6|25
1723743500000|2024-08-15 17:38:20|343.08|341.08|343.12|341.12|343.14|341.14|343.07|341.07|7
1723768660000|2024-08-16 00:37:40|336.67|334.67|336.67|334.67|336.68|334.68|336.64|334.64|13
1723743510000|2024-08-15 17:38:30|343.11|341.11|343.28|341.28|343.28|341.28|343.11|341.11|15
1723768670000|2024-08-16 00:37:50|336.74|334.74|336.66|334.66|336.78|334.78|336.66|334.66|17
1723743520000|2024-08-15 17:38:40|343.26|341.26|343.3|341.3|343.33|341.33|343.26|341.26|11
1723768680000|2024-08-16 00:38:00|336.67|334.67|336.52|334.52|336.67|334.67|336.52|334.52|16
1723743530000|2024-08-15 17:38:50|343.29|341.29|343.29|341.29|343.31|341.31|343.29|341.29|9
1723768690000|2024-08-16 00:38:10|336.55|334.55|336.57|334.57|336.57|334.57|336.51|334.51|11
1723743540000|2024-08-15 17:39:00|343.31|341.31|343.4|341.4|343.41|341.41|343.29|341.29|14
1723768700000|2024-08-16 00:38:20|336.53|334.53|336.56|334.56|336.62|334.62|336.53|334.53|14
1723743550000|2024-08-15 17:39:10|343.41|341.41|343.69|341.69|343.69|341.69|343.4|341.4|22
1723768710000|2024-08-16 00:38:30|336.59|334.59|336.6|334.6|336.6|334.6|336.55|334.55|14
1723743560000|2024-08-15 17:39:20|343.74|341.74|343.67|341.67|343.8|341.8|343.63|341.63|14
1723768720000|2024-08-16 00:38:40|336.57|334.57|336.55|334.55|336.59|334.59|336.55|334.55|6
1723743570000|2024-08-15 17:39:30|343.69|341.69|343.74|341.74|343.78|341.78|343.69|341.69|17
1723768730000|2024-08-16 00:38:50|336.46|334.46|336.42|334.42|336.46|334.46|336.41|334.41|4
1723743580000|2024-08-15 17:39:40|343.73|341.73|343.98|341.98|344|342|343.7|341.7|11
1723768740000|2024-08-16 00:39:00|336.41|334.41|336.43|334.43|336.45|334.45|336.41|334.41|9
1723743590000|2024-08-15 17:39:50|343.96|341.96|344.12|342.12|344.12|342.12|343.96|341.96|9
1723768750000|2024-08-16 00:39:10|336.44|334.44|336.43|334.43|336.45|334.45|336.43|334.43|10
1723743600000|2024-08-15 17:40:00|344.14|342.14|344.18|342.18|344.18|342.18|344.08|342.08|15
1723768760000|2024-08-16 00:39:20|336.42|334.42|336.44|334.44|336.46|334.46|336.41|334.41|9
1723743610000|2024-08-15 17:40:10|344.17|342.17|344.07|342.07|344.17|342.17|344.07|342.07|9
1723768770000|2024-08-16 00:39:30|336.42|334.42|336.51|334.51|336.51|334.51|336.42|334.42|11
1723743620000|2024-08-15 17:40:20|344.02|342.02|344.02|342.02|344.02|342.02|344|342|3
1723768780000|2024-08-16 00:39:40|336.49|334.49|336.53|334.53|336.54|334.54|336.44|334.44|12
1723743630000|2024-08-15 17:40:30|344.01|342.01|344.01|342.01|344.03|342.03|344|342|7
1723768790000|2024-08-16 00:39:50|336.55|334.55|336.5|334.5|336.55|334.55|336.5|334.5|6
1723743640000|2024-08-15 17:40:40|344|342|343.84|341.84|344|342|343.84|341.84|13
1723768800000|2024-08-16 00:40:00|336.51|334.51|336.34|334.34|336.51|334.51|336.28|334.28|15
1723743650000|2024-08-15 17:40:50|343.8|341.8|343.81|341.81|343.85|341.85|343.8|341.8|13
1723768810000|2024-08-16 00:40:10|336.33|334.33|336.39|334.39|336.45|334.45|336.32|334.32|21
1723743660000|2024-08-15 17:41:00|343.83|341.83|343.85|341.85|343.86|341.86|343.75|341.75|14
1723768820000|2024-08-16 00:40:20|336.38|334.38|336.27|334.27|336.45|334.45|336.27|334.27|18
1723743670000|2024-08-15 17:41:10|343.84|341.84|343.94|341.94|343.94|341.94|343.83|341.83|12
1723768830000|2024-08-16 00:40:30|336.26|334.26|336.24|334.24|336.3|334.3|336.24|334.24|20
1723743680000|2024-08-15 17:41:20|343.95|341.95|343.86|341.86|343.98|341.98|343.85|341.85|10
1723768840000|2024-08-16 00:40:40|336.28|334.28|336.27|334.27|336.3|334.3|336.25|334.25|8
1723743690000|2024-08-15 17:41:30|343.85|341.85|343.8|341.8|343.85|341.85|343.74|341.74|11
1723768850000|2024-08-16 00:40:50|336.3|334.3|336.27|334.27|336.39|334.39|336.27|334.27|16
1723743700000|2024-08-15 17:41:40|343.79|341.79|343.75|341.75|343.79|341.79|343.74|341.74|16
1723768860000|2024-08-16 00:41:00|336.29|334.29|336.3|334.3|336.3|334.3|336.26|334.26|9
1723743710000|2024-08-15 17:41:50|343.76|341.76|343.69|341.69|343.76|341.76|343.69|341.69|9
1723768870000|2024-08-16 00:41:10|336.29|334.29|336.28|334.28|336.3|334.3|336.27|334.27|16
1723743720000|2024-08-15 17:42:00|343.68|341.68|343.54|341.54|343.68|341.68|343.51|341.51|12
1723768880000|2024-08-16 00:41:20|336.29|334.29|336.51|334.51|336.52|334.52|336.29|334.29|19
1723743730000|2024-08-15 17:42:10|343.55|341.55|343.54|341.54|343.62|341.62|343.54|341.54|13
1723768890000|2024-08-16 00:41:30|336.53|334.53|336.51|334.51|336.55|334.55|336.49|334.49|17
1723743740000|2024-08-15 17:42:20|343.53|341.53|343.42|341.42|343.55|341.55|343.42|341.42|12
1723768900000|2024-08-16 00:41:40|336.46|334.46|336.41|334.41|336.46|334.46|336.4|334.4|13
1723743750000|2024-08-15 17:42:30|343.41|341.41|343.45|341.45|343.46|341.46|343.41|341.41|11
1723768910000|2024-08-16 00:41:50|336.4|334.4|336.29|334.29|336.41|334.41|336.26|334.26|19
1723743760000|2024-08-15 17:42:40|343.47|341.47|343.37|341.37|343.53|341.53|343.37|341.37|20
1723768920000|2024-08-16 00:42:00|336.28|334.28|336.31|334.31|336.31|334.31|336.26|334.26|19
1723743770000|2024-08-15 17:42:50|343.38|341.38|343.36|341.36|343.39|341.39|343.35|341.35|16
1723768930000|2024-08-16 00:42:10|336.3|334.3|336.29|334.29|336.31|334.31|336.26|334.26|18
1723743780000|2024-08-15 17:43:00|343.4|341.4|343.38|341.38|343.45|341.45|343.37|341.37|9
1723768940000|2024-08-16 00:42:20|336.28|334.28|336.29|334.29|336.3|334.3|336.28|334.28|4
1723743790000|2024-08-15 17:43:10|343.39|341.39|343.36|341.36|343.43|341.43|343.36|341.36|18
1723768950000|2024-08-16 00:42:30|336.28|334.28|336.23|334.23|336.28|334.28|336.22|334.22|7
1723743800000|2024-08-15 17:43:20|343.35|341.35|343.37|341.37|343.39|341.39|343.35|341.35|8
1723768960000|2024-08-16 00:42:40|336.22|334.22|336.11|334.11|336.23|334.23|336.11|334.11|11
1723743810000|2024-08-15 17:43:30|343.36|341.36|343.37|341.37|343.39|341.39|343.28|341.28|15
1723768970000|2024-08-16 00:42:50|336.07|334.07|336.08|334.08|336.15|334.15|336.06|334.06|11
1723743820000|2024-08-15 17:43:40|343.38|341.38|343.44|341.44|343.46|341.46|343.37|341.37|11
1723768980000|2024-08-16 00:43:00|336.07|334.07|335.99|333.99|336.12|334.12|335.99|333.99|14
1723743830000|2024-08-15 17:43:50|343.42|341.42|343.42|341.42|343.42|341.42|343.32|341.32|15
1723768990000|2024-08-16 00:43:10|335.98|333.98|336|334|336.04|334.04|335.97|333.97|12
1723743840000|2024-08-15 17:44:00|343.41|341.41|343.35|341.35|343.42|341.42|343.34|341.34|11
1723769000000|2024-08-16 00:43:20|335.99|333.99|335.99|333.99|336|334|335.99|333.99|7
1723743850000|2024-08-15 17:44:10|343.34|341.34|343.04|341.04|343.34|341.34|343.04|341.04|21
1723769010000|2024-08-16 00:43:30|335.98|333.98|335.93|333.93|335.98|333.98|335.91|333.91|10
1723743860000|2024-08-15 17:44:20|343|341|342.99|340.99|343.05|341.05|342.96|340.96|23
1723769020000|2024-08-16 00:43:40|335.92|333.92|335.93|333.93|335.93|333.93|335.92|333.92|6
1723743870000|2024-08-15 17:44:30|343.01|341.01|342.98|340.98|343.03|341.03|342.97|340.97|17
1723769030000|2024-08-16 00:43:50|335.92|333.92|335.87|333.87|335.95|333.95|335.87|333.87|12
1723743880000|2024-08-15 17:44:40|342.99|340.99|343.02|341.02|343.02|341.02|342.99|340.99|5
1723769040000|2024-08-16 00:44:00|335.88|333.88|335.84|333.84|335.89|333.89|335.8|333.8|9
1723743890000|2024-08-15 17:44:50|343.01|341.01|343|341|343.01|341.01|342.99|340.99|8
1723769050000|2024-08-16 00:44:10|335.83|333.83|335.74|333.74|335.83|333.83|335.7|333.7|11
1723743900000|2024-08-15 17:45:00|343.01|341.01|343.17|341.17|343.19|341.19|343.01|341.01|14
1723769060000|2024-08-16 00:44:20|335.73|333.73|335.6|333.6|335.73|333.73|335.6|333.6|9
1723743910000|2024-08-15 17:45:10|343.16|341.16|343.07|341.07|343.16|341.16|343.02|341.02|19
1723769070000|2024-08-16 00:44:30|335.62|333.62|335.71|333.71|335.72|333.72|335.62|333.62|8
1723743920000|2024-08-15 17:45:20|343.08|341.08|343.23|341.23|343.28|341.28|343.08|341.08|20
1723769080000|2024-08-16 00:44:40|335.7|333.7|335.69|333.69|335.79|333.79|335.68|333.68|11
1723743930000|2024-08-15 17:45:30|343.25|341.25|343.19|341.19|343.27|341.27|343.16|341.16|16
1723769090000|2024-08-16 00:44:50|335.7|333.7|335.79|333.79|335.79|333.79|335.7|333.7|8
1723743940000|2024-08-15 17:45:40|343.18|341.18|343.16|341.16|343.18|341.18|343.03|341.03|18
1723769100000|2024-08-16 00:45:00|335.81|333.81|335.75|333.75|335.81|333.81|335.74|333.74|19
1723743950000|2024-08-15 17:45:50|343.11|341.11|342.81|340.81|343.11|341.11|342.81|340.81|16
1723769110000|2024-08-16 00:45:10|335.74|333.74|335.73|333.73|335.74|333.74|335.69|333.69|8
1723743960000|2024-08-15 17:46:00|342.83|340.83|342.55|340.55|342.83|340.83|342.41|340.41|19
1723769120000|2024-08-16 00:45:20|335.72|333.72|335.81|333.81|335.81|333.81|335.69|333.69|13
1723743970000|2024-08-15 17:46:10|342.59|340.59|342.32|340.32|342.68|340.68|342.27|340.27|30
1723769130000|2024-08-16 00:45:30|335.8|333.8|335.89|333.89|335.9|333.9|335.8|333.8|6
1723743980000|2024-08-15 17:46:20|342.3|340.3|342.31|340.31|342.37|340.37|342.26|340.26|25
1723769140000|2024-08-16 00:45:40|335.87|333.87|336|334|336.01|334.01|335.87|333.87|14
1723743990000|2024-08-15 17:46:30|342.32|340.32|342.09|340.09|342.33|340.33|342.08|340.08|12
1723769150000|2024-08-16 00:45:50|335.92|333.92|335.86|333.86|335.92|333.92|335.84|333.84|9
1723744000000|2024-08-15 17:46:40|342.1|340.1|342.36|340.36|342.38|340.38|342.08|340.08|19
1723769160000|2024-08-16 00:46:00|335.84|333.84|335.76|333.76|335.84|333.84|335.7|333.7|11
1723769170000|2024-08-16 00:46:10|335.84|333.84|335.81|333.81|335.84|333.84|335.81|333.81|3
1723744010000|2024-08-15 17:46:50|342.38|340.38|342.35|340.35|342.47|340.47|342.33|340.33|23
1723769180000|2024-08-16 00:46:20|335.79|333.79|335.79|333.79|335.82|333.82|335.79|333.79|5
1723744020000|2024-08-15 17:47:00|342.36|340.36|342.43|340.43|342.45|340.45|342.32|340.32|17
1723769190000|2024-08-16 00:46:30|335.81|333.81|335.83|333.83|335.84|333.84|335.81|333.81|4
1723744030000|2024-08-15 17:47:10|342.39|340.39|342.45|340.45|342.5|340.5|342.38|340.38|20
1723769200000|2024-08-16 00:46:40|335.92|333.92|336.13|334.13|336.13|334.13|335.92|333.92|10
1723744040000|2024-08-15 17:47:20|342.48|340.48|342.58|340.58|342.6|340.6|342.44|340.44|19
1723769210000|2024-08-16 00:46:50|336.22|334.22|336.38|334.38|336.38|334.38|336.22|334.22|17
1723744050000|2024-08-15 17:47:30|342.6|340.6|342.64|340.64|342.64|340.64|342.57|340.57|17
1723769220000|2024-08-16 00:47:00|336.4|334.4|336.84|334.84|336.84|334.84|336.4|334.4|17
1723744060000|2024-08-15 17:47:40|342.65|340.65|342.67|340.67|342.69|340.69|342.63|340.63|20
1723769230000|2024-08-16 00:47:10|336.85|334.85|336.74|334.74|336.95|334.95|336.72|334.72|21
1723744070000|2024-08-15 17:47:50|342.69|340.69|342.76|340.76|342.76|340.76|342.69|340.69|11
1723769240000|2024-08-16 00:47:20|336.73|334.73|336.97|334.97|336.99|334.99|336.73|334.73|20
1723744080000|2024-08-15 17:48:00|342.77|340.77|343.06|341.06|343.08|341.08|342.77|340.77|19
1723769250000|2024-08-16 00:47:30|336.96|334.96|336.92|334.92|336.97|334.97|336.92|334.92|21
1723744090000|2024-08-15 17:48:10|343.05|341.05|342.84|340.84|343.05|341.05|342.83|340.83|16
1723769260000|2024-08-16 00:47:40|336.94|334.94|336.79|334.79|336.95|334.95|336.79|334.79|17
1723744100000|2024-08-15 17:48:20|342.86|340.86|342.87|340.87|342.9|340.9|342.86|340.86|15
1723769270000|2024-08-16 00:47:50|336.78|334.78|336.8|334.8|336.87|334.87|336.78|334.78|17
1723744110000|2024-08-15 17:48:30|342.96|340.96|343|341|343|341|342.96|340.96|9
1723769280000|2024-08-16 00:48:00|336.82|334.82|336.75|334.75|336.82|334.82|336.71|334.71|9
1723744120000|2024-08-15 17:48:40|343.03|341.03|342.98|340.98|343.03|341.03|342.98|340.98|14
1723769290000|2024-08-16 00:48:10|336.74|334.74|336.75|334.75|336.77|334.77|336.73|334.73|7
1723744130000|2024-08-15 17:48:50|342.97|340.97|343.04|341.04|343.05|341.05|342.97|340.97|11
1723769300000|2024-08-16 00:48:20|336.77|334.77|336.75|334.75|336.78|334.78|336.73|334.73|13
1723744140000|2024-08-15 17:49:00|343.06|341.06|343.17|341.17|343.19|341.19|343.06|341.06|25
1723769310000|2024-08-16 00:48:30|336.79|334.79|336.81|334.81|336.82|334.82|336.76|334.76|16
1723744150000|2024-08-15 17:49:10|343.16|341.16|342.93|340.93|343.19|341.19|342.93|340.93|16
1723769320000|2024-08-16 00:48:40|336.8|334.8|336.76|334.76|336.8|334.8|336.75|334.75|9
1723744160000|2024-08-15 17:49:20|342.95|340.95|342.53|340.53|342.95|340.95|342.53|340.53|14
1723769330000|2024-08-16 00:48:50|336.77|334.77|336.77|334.77|336.8|334.8|336.77|334.77|7
1723744170000|2024-08-15 17:49:30|342.55|340.55|342.57|340.57|342.59|340.59|342.54|340.54|11
1723769340000|2024-08-16 00:49:00|336.75|334.75|336.73|334.73|336.75|334.75|336.68|334.68|14
1723744180000|2024-08-15 17:49:40|342.58|340.58|342.63|340.63|342.65|340.65|342.57|340.57|10
1723769350000|2024-08-16 00:49:10|336.71|334.71|336.77|334.77|336.78|334.78|336.71|334.71|8
1723744190000|2024-08-15 17:49:50|342.64|340.64|342.69|340.69|342.74|340.74|342.64|340.64|12
1723769360000|2024-08-16 00:49:20|336.79|334.79|336.7|334.7|336.79|334.79|336.68|334.68|11
1723744200000|2024-08-15 17:50:00|342.66|340.66|342.56|340.56|342.69|340.69|342.49|340.49|17
1723769370000|2024-08-16 00:49:30|336.71|334.71|336.68|334.68|336.72|334.72|336.68|334.68|4
1723744210000|2024-08-15 17:50:10|342.57|340.57|342.46|340.46|342.58|340.58|342.46|340.46|23
1723769380000|2024-08-16 00:49:40|336.69|334.69|336.65|334.65|336.71|334.71|336.65|334.65|8
1723744220000|2024-08-15 17:50:20|342.45|340.45|341.97|339.97|342.45|340.45|341.95|339.95|29
1723769390000|2024-08-16 00:49:50|336.62|334.62|336.59|334.59|336.67|334.67|336.59|334.59|8
1723744230000|2024-08-15 17:50:30|341.95|339.95|341.87|339.87|341.96|339.96|341.87|339.87|22
1723769400000|2024-08-16 00:50:00|336.49|334.49|336.64|334.64|336.73|334.73|336.45|334.45|24
1723744240000|2024-08-15 17:50:40|341.84|339.84|341.88|339.88|341.9|339.9|341.69|339.69|24
1723769410000|2024-08-16 00:50:10|336.65|334.65|336.64|334.64|336.67|334.67|336.63|334.63|15
1723744250000|2024-08-15 17:50:50|341.87|339.87|342.03|340.03|342.04|340.04|341.84|339.84|25
1723769420000|2024-08-16 00:50:20|336.68|334.68|336.63|334.63|336.76|334.76|336.63|334.63|20
1723744260000|2024-08-15 17:51:00|342.04|340.04|341.76|339.76|342.04|340.04|341.69|339.69|27
1723769430000|2024-08-16 00:50:30|336.64|334.64|336.86|334.86|336.86|334.86|336.63|334.63|16
1723744270000|2024-08-15 17:51:10|341.74|339.74|341.69|339.69|341.76|339.76|341.69|339.69|18
1723769440000|2024-08-16 00:50:40|336.84|334.84|336.86|334.86|336.91|334.91|336.83|334.83|14
1723744280000|2024-08-15 17:51:20|341.7|339.7|341.6|339.6|341.74|339.74|341.56|339.56|23
1723769450000|2024-08-16 00:50:50|336.87|334.87|336.98|334.98|336.99|334.99|336.85|334.85|15
1723744290000|2024-08-15 17:51:30|341.69|339.69|341.76|339.76|341.84|339.84|341.69|339.69|31
1723769460000|2024-08-16 00:51:00|336.97|334.97|336.97|334.97|336.99|334.99|336.95|334.95|10
1723744300000|2024-08-15 17:51:40|341.77|339.77|341.76|339.76|341.85|339.85|341.75|339.75|22
1723769470000|2024-08-16 00:51:10|336.93|334.93|336.83|334.83|336.93|334.93|336.8|334.8|13
1723744310000|2024-08-15 17:51:50|341.77|339.77|341.53|339.53|341.77|339.77|341.53|339.53|25
1723769480000|2024-08-16 00:51:20|336.88|334.88|336.99|334.99|336.99|334.99|336.84|334.84|13
1723744320000|2024-08-15 17:52:00|341.54|339.54|341.6|339.6|341.74|339.74|341.54|339.54|27
1723769490000|2024-08-16 00:51:30|337|335|336.9|334.9|337|335|336.9|334.9|9
1723744330000|2024-08-15 17:52:10|341.57|339.57|341.7|339.7|341.73|339.73|341.44|339.44|31
1723769500000|2024-08-16 00:51:40|336.86|334.86|336.79|334.79|336.87|334.87|336.79|334.79|9
1723744340000|2024-08-15 17:52:20|341.75|339.75|341.8|339.8|341.81|339.81|341.75|339.75|26
1723769510000|2024-08-16 00:51:50|336.78|334.78|336.78|334.78|336.78|334.78|336.77|334.77|7
1723744350000|2024-08-15 17:52:30|341.76|339.76|341.88|339.88|341.89|339.89|341.76|339.76|16
1723769520000|2024-08-16 00:52:00|336.77|334.77|336.58|334.58|336.77|334.77|336.58|334.58|17
1723744360000|2024-08-15 17:52:40|341.87|339.87|341.75|339.75|341.87|339.87|341.74|339.74|14
1723769530000|2024-08-16 00:52:10|336.56|334.56|336.69|334.69|336.69|334.69|336.56|334.56|6
1723744370000|2024-08-15 17:52:50|341.74|339.74|341.8|339.8|341.81|339.81|341.72|339.72|19
1723769540000|2024-08-16 00:52:20|336.72|334.72|336.65|334.65|336.76|334.76|336.64|334.64|19
1723744380000|2024-08-15 17:53:00|341.81|339.81|341.89|339.89|341.89|339.89|341.81|339.81|14
1723769550000|2024-08-16 00:52:30|336.64|334.64|336.72|334.72|336.72|334.72|336.64|334.64|9
1723744390000|2024-08-15 17:53:10|341.9|339.9|341.91|339.91|341.99|339.99|341.9|339.9|10
1723769560000|2024-08-16 00:52:40|336.73|334.73|336.73|334.73|336.8|334.8|336.7|334.7|22
1723744400000|2024-08-15 17:53:20|341.95|339.95|341.95|339.95|341.96|339.96|341.89|339.89|21
1723769570000|2024-08-16 00:52:50|336.72|334.72|336.8|334.8|336.8|334.8|336.69|334.69|16
1723744410000|2024-08-15 17:53:30|341.94|339.94|341.94|339.94|341.95|339.95|341.88|339.88|23
1723769580000|2024-08-16 00:53:00|336.78|334.78|337.03|335.03|337.03|335.03|336.78|334.78|18
1723744420000|2024-08-15 17:53:40|341.93|339.93|341.93|339.93|341.94|339.94|341.91|339.91|16
1723769590000|2024-08-16 00:53:10|337.08|335.08|337.16|335.16|337.19|335.19|337.08|335.08|19
1723744430000|2024-08-15 17:53:50|341.92|339.92|341.91|339.91|341.94|339.94|341.88|339.88|17
1723769600000|2024-08-16 00:53:20|337.17|335.17|337.16|335.16|337.17|335.17|337.14|335.14|7
1723744440000|2024-08-15 17:54:00|341.9|339.9|341.93|339.93|342|340|341.9|339.9|15
1723769610000|2024-08-16 00:53:30|337.17|335.17|337.15|335.15|337.17|335.17|337.14|335.14|6
1723744450000|2024-08-15 17:54:10|341.96|339.96|342.03|340.03|342.05|340.05|341.96|339.96|17
1723769620000|2024-08-16 00:53:40|337.16|335.16|337.15|335.15|337.17|335.17|337.14|335.14|7
1723744460000|2024-08-15 17:54:20|342.02|340.02|342|340|342.02|340.02|341.97|339.97|19
1723769630000|2024-08-16 00:53:50|337.13|335.13|337.13|335.13|337.15|335.15|337.13|335.13|5
1723744470000|2024-08-15 17:54:30|341.99|339.99|341.9|339.9|342|340|341.87|339.87|20
1723769640000|2024-08-16 00:54:00|337.14|335.14|337.15|335.15|337.17|335.17|337.14|335.14|9
1723744480000|2024-08-15 17:54:40|341.89|339.89|341.97|339.97|341.97|339.97|341.89|339.89|12
1723769650000|2024-08-16 00:54:10|337.14|335.14|337.13|335.13|337.14|335.14|337.13|335.13|2
1723769660000|2024-08-16 00:54:20|337.14|335.14|337.17|335.17|337.17|335.17|337.13|335.13|3
1723744490000|2024-08-15 17:54:50|341.99|339.99|342.02|340.02|342.02|340.02|341.98|339.98|12
1723769670000|2024-08-16 00:54:30|337.18|335.18|337.28|335.28|337.28|335.28|337.18|335.18|8
1723744500000|2024-08-15 17:55:00|342.01|340.01|342.06|340.06|342.1|340.1|342|340|15
1723769680000|2024-08-16 00:54:40|337.32|335.32|337.28|335.28|337.33|335.33|337.26|335.26|15
1723769690000|2024-08-16 00:54:50|337.29|335.29|337.21|335.21|337.36|335.36|337.21|335.21|18
1723744510000|2024-08-15 17:55:10|342.08|340.08|342.06|340.06|342.08|340.08|342.02|340.02|11
1723769700000|2024-08-16 00:55:00|337.22|335.22|337.29|335.29|337.32|335.32|337.22|335.22|13
1723769710000|2024-08-16 00:55:10|337.3|335.3|337.34|335.34|337.34|335.34|337.26|335.26|11
1723744520000|2024-08-15 17:55:20|342.03|340.03|341.92|339.92|342.03|340.03|341.92|339.92|3
1723769720000|2024-08-16 00:55:20|337.32|335.32|337.26|335.26|337.32|335.32|337.26|335.26|13
1723744530000|2024-08-15 17:55:30|341.9|339.9|341.9|339.9|341.91|339.91|341.78|339.78|19
1723769730000|2024-08-16 00:55:30|337.22|335.22|337.19|335.19|337.23|335.23|337.19|335.19|12
1723769740000|2024-08-16 00:55:40|337.21|335.21|337|335|337.21|335.21|337|335|8
1723744540000|2024-08-15 17:55:40|341.91|339.91|341.95|339.95|341.95|339.95|341.91|339.91|8
1723769750000|2024-08-16 00:55:50|336.99|334.99|336.96|334.96|337|335|336.95|334.95|9
1723744550000|2024-08-15 17:55:50|341.97|339.97|342.12|340.12|342.16|340.16|341.97|339.97|15
1723769760000|2024-08-16 00:56:00|336.95|334.95|336.78|334.78|336.99|334.99|336.77|334.77|11
1723769770000|2024-08-16 00:56:10|336.77|334.77|336.67|334.67|336.84|334.84|336.67|334.67|15
1723744560000|2024-08-15 17:56:00|342.11|340.11|342.16|340.16|342.19|340.19|342.11|340.11|13
1723769780000|2024-08-16 00:56:20|336.77|334.77|336.7|334.7|336.77|334.77|336.7|334.7|5
1723769790000|2024-08-16 00:56:30|336.71|334.71|336.69|334.69|336.71|334.71|336.69|334.69|10
1723744570000|2024-08-15 17:56:10|342.17|340.17|342.3|340.3|342.3|340.3|342.16|340.16|15
1723769800000|2024-08-16 00:56:40|336.67|334.67|336.65|334.65|336.67|334.67|336.55|334.55|8
1723744580000|2024-08-15 17:56:20|342.31|340.31|342.35|340.35|342.35|340.35|342.3|340.3|6
1723769810000|2024-08-16 00:56:50|336.64|334.64|336.84|334.84|336.85|334.85|336.64|334.64|7
1723769820000|2024-08-16 00:57:00|336.81|334.81|336.86|334.86|336.86|334.86|336.78|334.78|8
1723744590000|2024-08-15 17:56:30|342.36|340.36|342.27|340.27|342.38|340.38|342.27|340.27|12
1723769830000|2024-08-16 00:57:10|336.84|334.84|336.86|334.86|336.86|334.86|336.8|334.8|6
1723744600000|2024-08-15 17:56:40|342.26|340.26|342.02|340.02|342.26|340.26|342.02|340.02|9
1723769840000|2024-08-16 00:57:20|336.91|334.91|336.86|334.86|336.91|334.91|336.86|334.86|6
1723769850000|2024-08-16 00:57:30|336.89|334.89|337.08|335.08|337.13|335.13|336.89|334.89|14
1723744610000|2024-08-15 17:56:50|342.03|340.03|341.97|339.97|342.04|340.04|341.97|339.97|18
1723769860000|2024-08-16 00:57:40|337.06|335.06|337.56|335.56|337.64|335.64|337.06|335.06|22
1723769870000|2024-08-16 00:57:50|337.65|335.65|337.66|335.66|337.68|335.68|337.64|335.64|6
1723744620000|2024-08-15 17:57:00|341.96|339.96|341.89|339.89|341.96|339.96|341.88|339.88|12
1723769880000|2024-08-16 00:58:00|337.64|335.64|337.85|335.85|337.93|335.93|337.64|335.64|20
1723744630000|2024-08-15 17:57:10|341.88|339.88|341.88|339.88|341.92|339.92|341.87|339.87|15
1723769890000|2024-08-16 00:58:10|337.87|335.87|337.87|335.87|337.88|335.88|337.79|335.79|12
1723769900000|2024-08-16 00:58:20|337.96|335.96|337.97|335.97|337.98|335.98|337.82|335.82|22
1723744640000|2024-08-15 17:57:20|341.89|339.89|341.68|339.68|341.92|339.92|341.68|339.68|25
1723769910000|2024-08-16 00:58:30|338.03|336.03|337.9|335.9|338.03|336.03|337.86|335.86|15
1723769920000|2024-08-16 00:58:40|337.92|335.92|337.92|335.92|337.94|335.94|337.88|335.88|11
1723744650000|2024-08-15 17:57:30|341.67|339.67|341.7|339.7|341.72|339.72|341.67|339.67|10
1723769930000|2024-08-16 00:58:50|337.93|335.93|337.95|335.95|337.95|335.95|337.87|335.87|7
1723744660000|2024-08-15 17:57:40|341.57|339.57|341.54|339.54|341.62|339.62|341.48|339.48|24
1723769940000|2024-08-16 00:59:00|337.9|335.9|337.9|335.9|337.93|335.93|337.88|335.88|8
1723744670000|2024-08-15 17:57:50|341.56|339.56|341.75|339.75|341.75|339.75|341.53|339.53|20
1723769950000|2024-08-16 00:59:10|337.93|335.93|338.07|336.07|338.07|336.07|337.93|335.93|13
1723744680000|2024-08-15 17:58:00|341.74|339.74|341.57|339.57|341.74|339.74|341.57|339.57|17
1723769960000|2024-08-16 00:59:20|338.06|336.06|338.16|336.16|338.17|336.17|338.05|336.05|11
1723769970000|2024-08-16 00:59:30|338.15|336.15|338.09|336.09|338.15|336.15|338.09|336.09|4
1723744690000|2024-08-15 17:58:10|341.58|339.58|341.61|339.61|341.67|339.67|341.58|339.58|13
1723769980000|2024-08-16 00:59:40|338.08|336.08|337.91|335.91|338.08|336.08|337.91|335.91|11
1723744700000|2024-08-15 17:58:20|341.63|339.63|341.58|339.58|341.69|339.69|341.58|339.58|14
1723769990000|2024-08-16 00:59:50|337.96|335.96|337.96|335.96|337.96|335.96|337.96|335.96|1
1723770000000|2024-08-16 01:00:00|337.95|335.95|338|336|338.15|336.15|337.95|335.95|15
1723744710000|2024-08-15 17:58:30|341.57|339.57|341.57|339.57|341.57|339.57|341.57|339.57|1
1723770010000|2024-08-16 01:00:10|338.03|336.03|337.95|335.95|338.03|336.03|337.95|335.95|7
1723744720000|2024-08-15 17:58:40|341.56|339.56|341.03|339.03|341.58|339.58|341.03|339.03|19
1723770020000|2024-08-16 01:00:20|337.99|335.99|338.16|336.16|338.16|336.16|337.98|335.98|7
1723770030000|2024-08-16 01:00:30|338.14|336.14|338.05|336.05|338.14|336.14|338.04|336.04|12
1723744730000|2024-08-15 17:58:50|341.01|339.01|340.21|338.21|341.01|339.01|340.21|338.21|21
1723770040000|2024-08-16 01:00:40|338.04|336.04|338.16|336.16|338.16|336.16|338.02|336.02|17
1723770050000|2024-08-16 01:00:50|338.15|336.15|338.05|336.05|338.16|336.16|338.05|336.05|20
1723744740000|2024-08-15 17:59:00|340.24|338.24|340.06|338.06|340.48|338.48|340.06|338.06|32
1723770060000|2024-08-16 01:01:00|338.09|336.09|338.09|336.09|338.17|336.17|338.05|336.05|13
1723770070000|2024-08-16 01:01:10|338.11|336.11|338.13|336.13|338.14|336.14|338.11|336.11|9
1723744750000|2024-08-15 17:59:10|340.02|338.02|340.01|338.01|340.1|338.1|340.01|338.01|10
1723770080000|2024-08-16 01:01:20|338.12|336.12|338.13|336.13|338.14|336.14|338.11|336.11|8
1723744760000|2024-08-15 17:59:20|340.06|338.06|340.01|338.01|340.06|338.06|340.01|338.01|3
1723770090000|2024-08-16 01:01:30|338.23|336.23|337.98|335.98|338.29|336.29|337.98|335.98|17
1723770100000|2024-08-16 01:01:40|338.07|336.07|338.09|336.09|338.09|336.09|338.04|336.04|8
1723744770000|2024-08-15 17:59:30|340.05|338.05|340.56|338.56|340.6|338.6|340.05|338.05|8
1723770110000|2024-08-16 01:01:50|338.06|336.06|338.05|336.05|338.15|336.15|338.05|336.05|15
1723770120000|2024-08-16 01:02:00|338.08|336.08|338|336|338.08|336.08|337.98|335.98|13
1723744780000|2024-08-15 17:59:40|340.29|338.29|340.46|338.46|340.52|338.52|340.29|338.29|32
1723770130000|2024-08-16 01:02:10|338.01|336.01|338|336|338.03|336.03|337.99|335.99|13
1723744790000|2024-08-15 17:59:50|340.44|338.44|340.23|338.23|340.44|338.44|340.13|338.13|31
1723770140000|2024-08-16 01:02:20|338.01|336.01|338.32|336.32|338.32|336.32|338.01|336.01|18
1723770150000|2024-08-16 01:02:30|338.31|336.31|338.35|336.35|338.38|336.38|338.25|336.25|17
1723744800000|2024-08-15 18:00:00|340.25|338.25|339.38|337.38|340.25|338.25|339.29|337.29|18
1723770160000|2024-08-16 01:02:40|338.38|336.38|338.3|336.3|338.38|336.38|338.3|336.3|6
1723770170000|2024-08-16 01:02:50|338.31|336.31|338.25|336.25|338.31|336.31|338.2|336.2|9
1723744810000|2024-08-15 18:00:10|339.45|337.45|339.23|337.23|339.61|337.61|339.2|337.2|38
1723770180000|2024-08-16 01:03:00|338.29|336.29|338.36|336.36|338.45|336.45|338.29|336.29|17
1723744820000|2024-08-15 18:00:20|339.27|337.27|339.03|337.03|339.27|337.27|338.68|336.68|29
1723770190000|2024-08-16 01:03:10|338.44|336.44|338.53|336.53|338.54|336.54|338.44|336.44|6
1723770200000|2024-08-16 01:03:20|338.56|336.56|339.23|337.23|339.24|337.24|338.56|336.56|14
1723744830000|2024-08-15 18:00:30|339.02|337.02|338.32|336.32|339.05|337.05|338.18|336.18|34
1723770210000|2024-08-16 01:03:30|339.22|337.22|339.16|337.16|339.25|337.25|339.15|337.15|19
1723770220000|2024-08-16 01:03:40|339.17|337.17|339.28|337.28|339.28|337.28|339.14|337.14|18
1723744840000|2024-08-15 18:00:40|338.26|336.26|337.59|335.59|338.29|336.29|337.48|335.48|35
1723770230000|2024-08-16 01:03:50|339.24|337.24|338.96|336.96|339.24|337.24|338.96|336.96|15
1723744850000|2024-08-15 18:00:50|337.63|335.63|338.12|336.12|338.2|336.2|337.49|335.49|34
1723770240000|2024-08-16 01:04:00|338.93|336.93|338.76|336.76|338.93|336.93|338.66|336.66|21
1723770250000|2024-08-16 01:04:10|338.77|336.77|338.66|336.66|338.78|336.78|338.64|336.64|21
1723744860000|2024-08-15 18:01:00|338.06|336.06|337.83|335.83|338.21|336.21|337.5|335.5|33
1723770260000|2024-08-16 01:04:20|338.67|336.67|338.73|336.73|338.74|336.74|338.67|336.67|12
1723770270000|2024-08-16 01:04:30|338.7|336.7|338.5|336.5|338.73|336.73|338.5|336.5|23
1723744870000|2024-08-15 18:01:10|337.9|335.9|337.75|335.75|338.06|336.06|337.54|335.54|35
1723770280000|2024-08-16 01:04:40|338.49|336.49|338.38|336.38|338.49|336.49|338.23|336.23|14
1723770290000|2024-08-16 01:04:50|338.41|336.41|338.45|336.45|338.58|336.58|338.39|336.39|25
1723744880000|2024-08-15 18:01:20|337.74|335.74|337.16|335.16|337.74|335.74|337.11|335.11|19
1723770300000|2024-08-16 01:05:00|338.46|336.46|338.61|336.61|338.61|336.61|338.46|336.46|10
1723744890000|2024-08-15 18:01:30|337.15|335.15|336.98|334.98|337.52|335.52|336.91|334.91|34
1723770310000|2024-08-16 01:05:10|338.67|336.67|338.57|336.57|338.69|336.69|338.43|336.43|17
1723770320000|2024-08-16 01:05:20|338.59|336.59|338.33|336.33|338.6|336.6|338.32|336.32|18
1723744900000|2024-08-15 18:01:40|336.97|334.97|336.23|334.23|336.97|334.97|336.23|334.23|34
1723770330000|2024-08-16 01:05:30|338.3|336.3|338.3|336.3|338.39|336.39|338.3|336.3|14
1723744910000|2024-08-15 18:01:50|336.21|334.21|336.29|334.29|336.53|334.53|336.17|334.17|35
1723770340000|2024-08-16 01:05:40|338.34|336.34|338.28|336.28|338.34|336.34|338.26|336.26|8
1723770350000|2024-08-16 01:05:50|338.3|336.3|338.18|336.18|338.3|336.3|338.16|336.16|12
1723744920000|2024-08-15 18:02:00|336.35|334.35|336.64|334.64|336.7|334.7|336.24|334.24|34
1723770360000|2024-08-16 01:06:00|338.19|336.19|338.45|336.45|338.45|336.45|338.19|336.19|10
1723770370000|2024-08-16 01:06:10|338.41|336.41|338.02|336.02|338.41|336.41|338.02|336.02|16
1723744930000|2024-08-15 18:02:10|336.58|334.58|335.78|333.78|336.66|334.66|335.77|333.77|36
1723770380000|2024-08-16 01:06:20|338.03|336.03|338.14|336.14|338.14|336.14|338.02|336.02|11
1723744940000|2024-08-15 18:02:20|335.82|333.82|335.42|333.42|335.82|333.82|335.06|333.06|37
1723770390000|2024-08-16 01:06:30|338.18|336.18|338.29|336.29|338.3|336.3|338.18|336.18|13
1723770400000|2024-08-16 01:06:40|338.32|336.32|338.28|336.28|338.36|336.36|338.28|336.28|14
1723744950000|2024-08-15 18:02:30|335.47|333.47|335.03|333.03|335.61|333.61|335.03|333.03|38
1723770410000|2024-08-16 01:06:50|338.27|336.27|338.5|336.5|338.5|336.5|338.27|336.27|17
1723770420000|2024-08-16 01:07:00|338.47|336.47|338.3|336.3|338.47|336.47|338.3|336.3|13
1723744960000|2024-08-15 18:02:40|334.99|332.99|334.65|332.65|335.14|333.14|334.6|332.6|32
1723770430000|2024-08-16 01:07:10|338.29|336.29|338.41|336.41|338.41|336.41|338.24|336.24|13
1723744970000|2024-08-15 18:02:50|334.62|332.62|334.81|332.81|334.82|332.82|334.08|332.08|35
1723770440000|2024-08-16 01:07:20|338.37|336.37|338.93|336.93|338.93|336.93|338.37|336.37|20
1723744980000|2024-08-15 18:03:00|334.82|332.82|334.82|332.82|334.9|332.9|334.62|332.62|28
1723770450000|2024-08-16 01:07:30|338.94|336.94|338.78|336.78|338.98|336.98|338.78|336.78|16
1723744990000|2024-08-15 18:03:10|334.87|332.87|334.58|332.58|335.06|333.06|334.55|332.55|31
1723770460000|2024-08-16 01:07:40|338.8|336.8|338.7|336.7|338.8|336.8|338.6|336.6|18
1723745000000|2024-08-15 18:03:20|334.57|332.57|333.88|331.88|334.66|332.66|333.88|331.88|22
1723770470000|2024-08-16 01:07:50|338.68|336.68|338.48|336.48|338.68|336.68|338.48|336.48|16
1723745010000|2024-08-15 18:03:30|333.83|331.83|333.5|331.5|333.83|331.83|332.94|330.94|38
1723770480000|2024-08-16 01:08:00|338.5|336.5|338.48|336.48|338.5|336.5|338.47|336.47|14
1723745020000|2024-08-15 18:03:40|333.36|331.36|333.32|331.32|333.53|331.53|333.05|331.05|37
1723770490000|2024-08-16 01:08:10|338.5|336.5|338.62|336.62|338.62|336.62|338.5|336.5|7
1723770500000|2024-08-16 01:08:20|338.63|336.63|338.52|336.52|338.63|336.63|338.49|336.49|12
1723745030000|2024-08-15 18:03:50|333.31|331.31|334.38|332.38|334.38|332.38|333.31|331.31|35
1723770510000|2024-08-16 01:08:30|338.55|336.55|338.61|336.61|338.66|336.66|338.52|336.52|20
1723745040000|2024-08-15 18:04:00|334.56|332.56|335.05|333.05|335.22|333.22|334.5|332.5|32
1723770520000|2024-08-16 01:08:40|338.62|336.62|338.54|336.54|338.63|336.63|338.54|336.54|11
1723770530000|2024-08-16 01:08:50|338.53|336.53|338.49|336.49|338.54|336.54|338.35|336.35|14
1723745050000|2024-08-15 18:04:10|335.06|333.06|334.01|332.01|335.18|333.18|334.01|332.01|36
1723770540000|2024-08-16 01:09:00|338.52|336.52|338.49|336.49|338.58|336.58|338.48|336.48|16
1723770550000|2024-08-16 01:09:10|338.48|336.48|338.37|336.37|338.48|336.48|338.32|336.32|15
1723745060000|2024-08-15 18:04:20|334.05|332.05|334.73|332.73|334.73|332.73|333.99|331.99|32
1723770560000|2024-08-16 01:09:20|338.36|336.36|338.23|336.23|338.36|336.36|338.15|336.15|22
1723770570000|2024-08-16 01:09:30|338.22|336.22|338.46|336.46|338.49|336.49|338.15|336.15|17
1723745070000|2024-08-15 18:04:30|334.75|332.75|334.94|332.94|335.23|333.23|334.75|332.75|35
1723770580000|2024-08-16 01:09:40|338.47|336.47|338.64|336.64|338.71|336.71|338.47|336.47|21
1723745080000|2024-08-15 18:04:40|334.97|332.97|335.36|333.36|335.36|333.36|334.88|332.88|24
1723770590000|2024-08-16 01:09:50|338.6|336.6|338.47|336.47|338.6|336.6|338.45|336.45|9
1723745090000|2024-08-15 18:04:50|335.37|333.37|335.87|333.87|335.87|333.87|335.3|333.3|35
1723770600000|2024-08-16 01:10:00|338.46|336.46|338.27|336.27|338.48|336.48|338.27|336.27|14
1723745100000|2024-08-15 18:05:00|335.81|333.81|335.01|333.01|335.81|333.81|334.97|332.97|31
1723770610000|2024-08-16 01:10:10|338.28|336.28|338.3|336.3|338.39|336.39|338.27|336.27|15
1723745110000|2024-08-15 18:05:10|335.07|333.07|334.85|332.85|335.28|333.28|334.81|332.81|34
1723770620000|2024-08-16 01:10:20|338.29|336.29|338.34|336.34|338.34|336.34|338.29|336.29|9
1723745120000|2024-08-15 18:05:20|334.88|332.88|336.14|334.14|336.15|334.15|334.88|332.88|33
1723770640000|2024-08-16 01:10:40|338.42|336.42|338.28|336.28|338.43|336.43|338.26|336.26|17
1723745130000|2024-08-15 18:05:30|336.11|334.11|335.83|333.83|336.11|334.11|335.44|333.44|37
1723770650000|2024-08-16 01:10:50|338.27|336.27|338.24|336.24|338.27|336.27|338.19|336.19|13
1723745140000|2024-08-15 18:05:40|335.85|333.85|336.26|334.26|336.27|334.27|335.85|333.85|28
1723770660000|2024-08-16 01:11:00|338.22|336.22|338.16|336.16|338.29|336.29|338.15|336.15|15
1723745150000|2024-08-15 18:05:50|336.27|334.27|336.47|334.47|336.73|334.73|336.25|334.25|22
1723770670000|2024-08-16 01:11:10|338.18|336.18|338.15|336.15|338.26|336.26|338.1|336.1|21
1723745160000|2024-08-15 18:06:00|336.48|334.48|336.55|334.55|336.71|334.71|336.28|334.28|38
1723770680000|2024-08-16 01:11:20|338.18|336.18|338.23|336.23|338.25|336.25|338.16|336.16|19
1723745170000|2024-08-15 18:06:10|336.62|334.62|336.7|334.7|336.84|334.84|336.5|334.5|32
1723770690000|2024-08-16 01:11:30|338.26|336.26|338.25|336.25|338.26|336.26|338.15|336.15|16
1723745180000|2024-08-15 18:06:20|336.72|334.72|336.1|334.1|336.73|334.73|336.08|334.08|31
1723770700000|2024-08-16 01:11:40|338.26|336.26|338.22|336.22|338.26|336.26|338.19|336.19|8
1723745190000|2024-08-15 18:06:30|336.13|334.13|335.62|333.62|336.27|334.27|335.62|333.62|28
1723770710000|2024-08-16 01:11:50|338.24|336.24|338.18|336.18|338.24|336.24|338.15|336.15|7
1723745200000|2024-08-15 18:06:40|335.61|333.61|335.66|333.66|335.66|333.66|335.45|333.45|25
1723770720000|2024-08-16 01:12:00|338.19|336.19|338.24|336.24|338.27|336.27|338.19|336.19|9
1723745210000|2024-08-15 18:06:50|335.64|333.64|335.47|333.47|335.66|333.66|335.47|333.47|24
1723770730000|2024-08-16 01:12:10|338.25|336.25|338.62|336.62|338.62|336.62|338.22|336.22|14
1723745220000|2024-08-15 18:07:00|335.46|333.46|335.71|333.71|335.78|333.78|335.43|333.43|28
1723770740000|2024-08-16 01:12:20|338.59|336.59|338.64|336.64|338.64|336.64|338.51|336.51|13
1723745230000|2024-08-15 18:07:10|335.66|333.66|335.27|333.27|335.66|333.66|335.07|333.07|19
1723770750000|2024-08-16 01:12:30|338.66|336.66|338.62|336.62|338.66|336.66|338.57|336.57|10
1723745240000|2024-08-15 18:07:20|335.26|333.26|335.73|333.73|335.73|333.73|335.11|333.11|26
1723770760000|2024-08-16 01:12:40|338.61|336.61|338.52|336.52|338.61|336.61|338.52|336.52|10
1723745250000|2024-08-15 18:07:30|335.7|333.7|335.4|333.4|335.75|333.75|335.4|333.4|24
1723770770000|2024-08-16 01:12:50|338.51|336.51|338.37|336.37|338.51|336.51|338.37|336.37|7
1723770780000|2024-08-16 01:13:00|338.36|336.36|338.04|336.04|338.36|336.36|338.04|336.04|10
1723745260000|2024-08-15 18:07:40|335.39|333.39|335.66|333.66|335.78|333.78|335.38|333.38|28
1723770790000|2024-08-16 01:13:10|338.02|336.02|338.32|336.32|338.33|336.33|338.02|336.02|17
1723745270000|2024-08-15 18:07:50|335.67|333.67|335.46|333.46|335.67|333.67|335.35|333.35|27
1723770800000|2024-08-16 01:13:20|338.33|336.33|338.31|336.31|338.35|336.35|338.15|336.15|14
1723770810000|2024-08-16 01:13:30|338.32|336.32|338.26|336.26|338.34|336.34|338.26|336.26|10
1723745280000|2024-08-15 18:08:00|335.47|333.47|335.3|333.3|335.56|333.56|335.3|333.3|29
1723770820000|2024-08-16 01:13:40|338.25|336.25|338.24|336.24|338.29|336.29|338.21|336.21|10
1723770830000|2024-08-16 01:13:50|338.23|336.23|337.96|335.96|338.24|336.24|337.96|335.96|12
1723745290000|2024-08-15 18:08:10|335.19|333.19|335.31|333.31|335.35|333.35|335.01|333.01|32
1723770840000|2024-08-16 01:14:00|337.94|335.94|337.85|335.85|337.94|335.94|337.82|335.82|12
1723745300000|2024-08-15 18:08:20|335.28|333.28|335.31|333.31|335.34|333.34|335.13|333.13|19
1723770850000|2024-08-16 01:14:10|337.81|335.81|337.8|335.8|337.92|335.92|337.8|335.8|18
1723770860000|2024-08-16 01:14:20|337.82|335.82|337.82|335.82|337.9|335.9|337.8|335.8|13
1723745310000|2024-08-15 18:08:30|335.27|333.27|334.95|332.95|335.28|333.28|334.87|332.87|27
1723770870000|2024-08-16 01:14:30|337.8|335.8|337.89|335.89|337.9|335.9|337.8|335.8|9
1723745320000|2024-08-15 18:08:40|334.96|332.96|335.4|333.4|335.4|333.4|334.96|332.96|24
1723770880000|2024-08-16 01:14:40|337.93|335.93|338.08|336.08|338.08|336.08|337.93|335.93|4
1723770890000|2024-08-16 01:14:50|338.17|336.17|338.18|336.18|338.23|336.23|338.16|336.16|13
1723745330000|2024-08-15 18:08:50|335.48|333.48|335.46|333.46|335.57|333.57|335.42|333.42|24
1723770900000|2024-08-16 01:15:00|338.19|336.19|338.06|336.06|338.29|336.29|338.04|336.04|19
1723745340000|2024-08-15 18:09:00|335.47|333.47|335.08|333.08|335.47|333.47|334.99|332.99|19
1723770910000|2024-08-16 01:15:10|338.08|336.08|338.24|336.24|338.24|336.24|338.08|336.08|2
1723745350000|2024-08-15 18:09:10|335.07|333.07|334.86|332.86|335.22|333.22|334.77|332.77|29
1723770920000|2024-08-16 01:15:20|338.35|336.35|338.37|336.37|338.37|336.37|338.35|336.35|2
1723770930000|2024-08-16 01:15:30|338.59|336.59|338.37|336.37|338.59|336.59|338.36|336.36|8
1723745360000|2024-08-15 18:09:20|334.89|332.89|334.82|332.82|335.03|333.03|334.74|332.74|28
1723770940000|2024-08-16 01:15:40|338.38|336.38|338.43|336.43|338.43|336.43|338.38|336.38|2
1723745370000|2024-08-15 18:09:30|334.87|332.87|335.23|333.23|335.27|333.27|334.74|332.74|28
1723770950000|2024-08-16 01:15:50|338.39|336.39|338.55|336.55|338.6|336.6|338.33|336.33|9
1723770970000|2024-08-16 01:16:10|338.52|336.52|338.21|336.21|338.52|336.52|338.21|336.21|9
1723745380000|2024-08-15 18:09:40|335.22|333.22|335.37|333.37|335.38|333.38|335.18|333.18|20
1723770980000|2024-08-16 01:16:20|338.19|336.19|337.86|335.86|338.19|336.19|337.85|335.85|12
1723770990000|2024-08-16 01:16:30|337.89|335.89|337.61|335.61|337.89|335.89|337.6|335.6|14
1723745390000|2024-08-15 18:09:50|335.3|333.3|335.37|333.37|335.39|333.39|335.23|333.23|33
1723771000000|2024-08-16 01:16:40|337.59|335.59|337.02|335.02|337.59|335.59|336.98|334.98|10
1723745400000|2024-08-15 18:10:00|335.41|333.41|334.92|332.92|335.42|333.42|334.92|332.92|30
1723771010000|2024-08-16 01:16:50|337.09|335.09|337.21|335.21|337.27|335.27|337.08|335.08|15
1723771020000|2024-08-16 01:17:00|337.2|335.2|336.8|334.8|337.2|335.2|336.69|334.69|32
1723745410000|2024-08-15 18:10:10|334.9|332.9|334.73|332.73|334.91|332.91|334.71|332.71|26
1723771030000|2024-08-16 01:17:10|336.75|334.75|336.74|334.74|336.87|334.87|336.74|334.74|18
1723771040000|2024-08-16 01:17:20|336.72|334.72|336.74|334.74|336.74|334.74|336.55|334.55|9
1723745420000|2024-08-15 18:10:20|334.72|332.72|335.33|333.33|335.33|333.33|334.71|332.71|25
1723771050000|2024-08-16 01:17:30|336.73|334.73|336.62|334.62|336.74|334.74|336.62|334.62|24
1723745430000|2024-08-15 18:10:30|335.34|333.34|335.64|333.64|335.7|333.7|335.34|333.34|30
1723771060000|2024-08-16 01:17:40|336.56|334.56|336.54|334.54|336.56|334.56|336.46|334.46|19
1723745440000|2024-08-15 18:10:40|335.71|333.71|335.53|333.53|335.72|333.72|335.46|333.46|30
1723771070000|2024-08-16 01:17:50|336.53|334.53|336.72|334.72|336.72|334.72|336.44|334.44|22
1723745450000|2024-08-15 18:10:50|335.52|333.52|335.19|333.19|335.52|333.52|335.19|333.19|17
1723771080000|2024-08-16 01:18:00|336.81|334.81|336.56|334.56|336.81|334.81|336.53|334.53|23
1723771090000|2024-08-16 01:18:10|336.55|334.55|336.44|334.44|336.57|334.57|336.42|334.42|21
1723745460000|2024-08-15 18:11:00|335.2|333.2|334.75|332.75|335.21|333.21|334.75|332.75|31
1723771100000|2024-08-16 01:18:20|336.46|334.46|336.73|334.73|336.73|334.73|336.45|334.45|19
1723771110000|2024-08-16 01:18:30|336.72|334.72|336.44|334.44|336.73|334.73|336.4|334.4|21
1723745470000|2024-08-15 18:11:10|334.76|332.76|334.43|332.43|334.88|332.88|334.43|332.43|27
1723771120000|2024-08-16 01:18:40|336.43|334.43|336.23|334.23|336.43|334.43|336.2|334.2|16
1723745480000|2024-08-15 18:11:20|334.37|332.37|334.62|332.62|334.7|332.7|334.23|332.23|30
1723771130000|2024-08-16 01:18:50|336.22|334.22|336.2|334.2|336.23|334.23|336.16|334.16|17
1723771140000|2024-08-16 01:19:00|336.19|334.19|336.21|334.21|336.23|334.23|336.14|334.14|17
1723745490000|2024-08-15 18:11:30|334.61|332.61|334.31|332.31|334.62|332.62|334.26|332.26|24
1723771150000|2024-08-16 01:19:10|336.16|334.16|336.14|334.14|336.16|334.16|336.03|334.03|25
1723771160000|2024-08-16 01:19:20|336.11|334.11|336.2|334.2|336.2|334.2|336.08|334.08|10
1723745500000|2024-08-15 18:11:40|334.3|332.3|334.27|332.27|334.34|332.34|334.18|332.18|32
1723771170000|2024-08-16 01:19:30|336.18|334.18|336.14|334.14|336.21|334.21|336.11|334.11|10
1723745510000|2024-08-15 18:11:50|334.25|332.25|334.24|332.24|334.38|332.38|334.24|332.24|17
1723771180000|2024-08-16 01:19:40|336.17|334.17|336.43|334.43|336.44|334.44|336.17|334.17|10
1723771190000|2024-08-16 01:19:50|336.51|334.51|336.34|334.34|336.51|334.51|336.34|334.34|18
1723745520000|2024-08-15 18:12:00|334.26|332.26|333.82|331.82|334.3|332.3|333.82|331.82|21
1723771200000|2024-08-16 01:20:00|336.32|334.32|335.7|333.7|336.32|334.32|335.7|333.7|22
1723771210000|2024-08-16 01:20:10|335.68|333.68|335.54|333.54|335.68|333.68|335.47|333.47|19
1723745530000|2024-08-15 18:12:10|333.81|331.81|333.8|331.8|333.84|331.84|333.8|331.8|5
1723771220000|2024-08-16 01:20:20|335.52|333.52|335.47|333.47|335.58|333.58|335.47|333.47|15
1723745540000|2024-08-15 18:12:20|333.75|331.75|333.4|331.4|333.75|331.75|333.37|331.37|6
1723771230000|2024-08-16 01:20:30|335.46|333.46|335.74|333.74|335.74|333.74|335.46|333.46|14
1723771240000|2024-08-16 01:20:40|335.67|333.67|335.53|333.53|335.67|333.67|335.53|333.53|13
1723745550000|2024-08-15 18:12:30|333.41|331.41|333.14|331.14|333.43|331.43|333.09|331.09|30
1723771250000|2024-08-16 01:20:50|335.55|333.55|335.54|333.54|335.55|333.55|335.43|333.43|11
1723771260000|2024-08-16 01:21:00|335.5|333.5|335.52|333.52|335.64|333.64|335.44|333.44|23
1723745560000|2024-08-15 18:12:40|333.03|331.03|332.99|330.99|333.03|331.03|332.8|330.8|19
1723771270000|2024-08-16 01:21:10|335.54|333.54|335.43|333.43|335.64|333.64|335.43|333.43|9
1723771280000|2024-08-16 01:21:20|335.42|333.42|335.44|333.44|335.44|333.44|335.42|333.42|2
1723745570000|2024-08-15 18:12:50|333|331|333.38|331.38|333.57|331.57|333|331|30
1723771290000|2024-08-16 01:21:30|335.58|333.58|335.49|333.49|335.58|333.58|335.45|333.45|10
1723745580000|2024-08-15 18:13:00|333.41|331.41|334.39|332.39|334.39|332.39|333.41|331.41|33
1723771300000|2024-08-16 01:21:40|335.61|333.61|335.59|333.59|335.61|333.61|335.59|333.59|3
1723771310000|2024-08-16 01:21:50|335.57|333.57|335.12|333.12|335.57|333.57|335.11|333.11|24
1723745590000|2024-08-15 18:13:10|334.4|332.4|334.26|332.26|334.4|332.4|333.84|331.84|30
1723771320000|2024-08-16 01:22:00|335.11|333.11|334.96|332.96|335.11|333.11|334.86|332.86|28
1723771330000|2024-08-16 01:22:10|334.95|332.95|335.07|333.07|335.12|333.12|334.95|332.95|27
1723745600000|2024-08-15 18:13:20|334.24|332.24|334.5|332.5|334.57|332.57|334.21|332.21|22
1723771340000|2024-08-16 01:22:20|335.08|333.08|334.99|332.99|335.1|333.1|334.94|332.94|23
1723771350000|2024-08-16 01:22:30|334.98|332.98|335.28|333.28|335.35|333.35|334.96|332.96|30
1723745610000|2024-08-15 18:13:30|334.49|332.49|334.55|332.55|334.59|332.59|334.38|332.38|23
1723771360000|2024-08-16 01:22:40|335.32|333.32|335.44|333.44|335.45|333.45|335.26|333.26|23
1723771370000|2024-08-16 01:22:50|335.46|333.46|335.59|333.59|335.71|333.71|335.46|333.46|24
1723745620000|2024-08-15 18:13:40|334.53|332.53|334.52|332.52|334.53|332.53|334.46|332.46|14
1723771380000|2024-08-16 01:23:00|335.65|333.65|335.54|333.54|335.74|333.74|335.54|333.54|26
1723771390000|2024-08-16 01:23:10|335.52|333.52|335.64|333.64|335.67|333.67|335.52|333.52|17
1723745630000|2024-08-15 18:13:50|334.53|332.53|334.38|332.38|334.53|332.53|334.38|332.38|18
1723771400000|2024-08-16 01:23:20|335.63|333.63|335.4|333.4|335.63|333.63|335.39|333.39|12
1723745640000|2024-08-15 18:14:00|334.41|332.41|334.42|332.42|334.46|332.46|334.38|332.38|21
1723771410000|2024-08-16 01:23:30|335.43|333.43|335.42|333.42|335.46|333.46|335.39|333.39|20
1723771420000|2024-08-16 01:23:40|335.41|333.41|335.43|333.43|335.43|333.43|335.41|333.41|6
1723745650000|2024-08-15 18:14:10|334.41|332.41|334.07|332.07|334.41|332.41|333.9|331.9|22
1723771430000|2024-08-16 01:23:50|335.44|333.44|335.32|333.32|335.46|333.46|335.31|333.31|17
1723745660000|2024-08-15 18:14:20|334.1|332.1|333.89|331.89|334.31|332.31|333.89|331.89|30
1723771440000|2024-08-16 01:24:00|335.31|333.31|335.39|333.39|335.45|333.45|335.29|333.29|18
1723771450000|2024-08-16 01:24:10|335.38|333.38|335.43|333.43|335.47|333.47|335.38|333.38|16
1723745670000|2024-08-15 18:14:30|333.9|331.9|333.64|331.64|333.99|331.99|333.64|331.64|26
1723771460000|2024-08-16 01:24:20|335.42|333.42|335.43|333.43|335.44|333.44|335.37|333.37|9
1723771470000|2024-08-16 01:24:30|335.44|333.44|335.44|333.44|335.46|333.46|335.4|333.4|11
1723745680000|2024-08-15 18:14:40|333.68|331.68|334.21|332.21|334.26|332.26|333.68|331.68|32
1723771480000|2024-08-16 01:24:40|335.45|333.45|335.44|333.44|335.57|333.57|335.42|333.42|15
1723771490000|2024-08-16 01:24:50|335.43|333.43|335.49|333.49|335.51|333.51|335.43|333.43|16
1723745690000|2024-08-15 18:14:50|334.17|332.17|333.97|331.97|334.26|332.26|333.97|331.97|22
1723771500000|2024-08-16 01:25:00|335.5|333.5|335.65|333.65|335.72|333.72|335.5|333.5|25
1723745700000|2024-08-15 18:15:00|333.96|331.96|334.21|332.21|334.21|332.21|333.87|331.87|32
1723771510000|2024-08-16 01:25:10|335.64|333.64|335.57|333.57|335.66|333.66|335.54|333.54|23
1723745710000|2024-08-15 18:15:10|334.3|332.3|334.95|332.95|335.02|333.02|334.27|332.27|26
1723771520000|2024-08-16 01:25:20|335.55|333.55|335.57|333.57|335.6|333.6|335.52|333.52|18
1723771530000|2024-08-16 01:25:30|335.62|333.62|335.73|333.73|335.74|333.74|335.62|333.62|15
1723745720000|2024-08-15 18:15:20|335.06|333.06|334.95|332.95|335.15|333.15|334.95|332.95|32
1723771540000|2024-08-16 01:25:40|335.72|333.72|335.73|333.73|335.75|333.75|335.72|333.72|9
1723771550000|2024-08-16 01:25:50|335.74|333.74|335.77|333.77|335.77|333.77|335.74|333.74|3
1723745730000|2024-08-15 18:15:30|334.92|332.92|334.39|332.39|334.98|332.98|334.39|332.39|14
1723771560000|2024-08-16 01:26:00|335.76|333.76|335.94|333.94|335.94|333.94|335.76|333.76|16
1723771570000|2024-08-16 01:26:10|335.93|333.93|335.87|333.87|335.93|333.93|335.87|333.87|5
1723745740000|2024-08-15 18:15:40|334.3|332.3|334.67|332.67|334.67|332.67|334.25|332.25|23
1723771580000|2024-08-16 01:26:20|335.94|333.94|335.65|333.65|336|334|335.65|333.65|16
1723745750000|2024-08-15 18:15:50|334.64|332.64|334.38|332.38|334.71|332.71|334.38|332.38|28
1723771590000|2024-08-16 01:26:30|335.68|333.68|335.87|333.87|335.88|333.88|335.66|333.66|23
1723771600000|2024-08-16 01:26:40|335.86|333.86|335.82|333.82|335.88|333.88|335.82|333.82|16
1723745760000|2024-08-15 18:16:00|334.45|332.45|334.03|332.03|334.46|332.46|334.03|332.03|29
1723771610000|2024-08-16 01:26:50|335.83|333.83|335.86|333.86|335.96|333.96|335.83|333.83|19
1723771620000|2024-08-16 01:27:00|335.85|333.85|335.9|333.9|335.92|333.92|335.85|333.85|14
1723745770000|2024-08-15 18:16:10|334.07|332.07|333.75|331.75|334.07|332.07|333.65|331.65|29
1723771630000|2024-08-16 01:27:10|335.89|333.89|335.86|333.86|335.91|333.91|335.86|333.86|8
1723745780000|2024-08-15 18:16:20|333.82|331.82|333.13|331.13|333.85|331.85|333.13|331.13|27
1723771640000|2024-08-16 01:27:20|335.88|333.88|335.86|333.86|335.88|333.88|335.86|333.86|5
1723771650000|2024-08-16 01:27:30|335.89|333.89|335.86|333.86|335.89|333.89|335.86|333.86|3
1723745790000|2024-08-15 18:16:30|333|331|332.91|330.91|333.14|331.14|332.89|330.89|33
1723771660000|2024-08-16 01:27:40|335.83|333.83|335.85|333.85|335.91|333.91|335.74|333.74|17
1723771670000|2024-08-16 01:27:50|335.88|333.88|335.98|333.98|336|334|335.88|333.88|16
1723745800000|2024-08-15 18:16:40|332.9|330.9|332.9|330.9|333.08|331.08|332.81|330.81|32
1723771680000|2024-08-16 01:28:00|335.97|333.97|335.92|333.92|335.99|333.99|335.89|333.89|18
1723771690000|2024-08-16 01:28:10|335.93|333.93|335.92|333.92|335.98|333.98|335.88|333.88|14
1723745810000|2024-08-15 18:16:50|332.96|330.96|333.3|331.3|333.3|331.3|332.96|330.96|29
1723771700000|2024-08-16 01:28:20|335.9|333.9|335.92|333.92|335.94|333.94|335.9|333.9|10
1723745820000|2024-08-15 18:17:00|333.31|331.31|332.89|330.89|333.35|331.35|332.86|330.86|28
1723771710000|2024-08-16 01:28:30|335.94|333.94|336.01|334.01|336.04|334.04|335.93|333.93|15
1723771720000|2024-08-16 01:28:40|336.03|334.03|335.96|333.96|336.03|334.03|335.95|333.95|14
1723745830000|2024-08-15 18:17:10|332.88|330.88|332.31|330.31|332.88|330.88|332.31|330.31|22
1723771730000|2024-08-16 01:28:50|335.98|333.98|335.92|333.92|336.01|334.01|335.92|333.92|9
1723771740000|2024-08-16 01:29:00|335.91|333.91|335.78|333.78|335.91|333.91|335.78|333.78|6
1723745840000|2024-08-15 18:17:20|332.29|330.29|332.01|330.01|332.36|330.36|332.01|330.01|28
1723771760000|2024-08-16 01:29:20|335.77|333.77|335.75|333.75|335.78|333.78|335.71|333.71|14
1723745850000|2024-08-15 18:17:30|332.02|330.02|332.5|330.5|332.5|330.5|332.01|330.01|22
1723771770000|2024-08-16 01:29:30|335.78|333.78|335.75|333.75|335.8|333.8|335.75|333.75|15
1723771780000|2024-08-16 01:29:40|335.77|333.77|335.75|333.75|335.78|333.78|335.75|333.75|5
1723745860000|2024-08-15 18:17:40|332.6|330.6|332.68|330.68|332.71|330.71|332.1|330.1|36
1723771790000|2024-08-16 01:29:50|335.74|333.74|335.71|333.71|335.76|333.76|335.71|333.71|12
1723771800000|2024-08-16 01:30:00|335.67|333.67|335.53|333.53|335.67|333.67|335.51|333.51|20
1723745870000|2024-08-15 18:17:50|332.69|330.69|333.03|331.03|333.03|331.03|332.69|330.69|26
1723771810000|2024-08-16 01:30:10|335.54|333.54|335.26|333.26|335.59|333.59|335.26|333.26|21
1723745880000|2024-08-15 18:18:00|333.12|331.12|333.06|331.06|333.12|331.12|332.82|330.82|32
1723771820000|2024-08-16 01:30:20|335.28|333.28|335.37|333.37|335.39|333.39|335.28|333.28|16
1723771830000|2024-08-16 01:30:30|335.39|333.39|335.49|333.49|335.5|333.5|335.39|333.39|12
1723745890000|2024-08-15 18:18:10|333.07|331.07|333.03|331.03|333.08|331.08|332.79|330.79|30
1723771840000|2024-08-16 01:30:40|335.48|333.48|335.71|333.71|335.78|333.78|335.48|333.48|23
1723771850000|2024-08-16 01:30:50|335.73|333.73|335.84|333.84|335.84|333.84|335.73|333.73|11
1723745900000|2024-08-15 18:18:20|332.97|330.97|332.72|330.72|332.97|330.97|332.53|330.53|34
1723771860000|2024-08-16 01:31:00|335.87|333.87|335.98|333.98|335.98|333.98|335.87|333.87|20
1723745910000|2024-08-15 18:18:30|332.74|330.74|332.62|330.62|332.77|330.77|332.62|330.62|28
1723771870000|2024-08-16 01:31:10|335.97|333.97|335.81|333.81|336.02|334.02|335.81|333.81|11
1723771880000|2024-08-16 01:31:20|335.91|333.91|335.82|333.82|335.96|333.96|335.78|333.78|15
1723745920000|2024-08-15 18:18:40|332.56|330.56|332.26|330.26|332.56|330.56|332.09|330.09|30
1723771890000|2024-08-16 01:31:30|335.83|333.83|336.03|334.03|336.03|334.03|335.83|333.83|17
1723771900000|2024-08-16 01:31:40|336.02|334.02|336.02|334.02|336.02|334.02|335.93|333.93|12
1723745930000|2024-08-15 18:18:50|332.22|330.22|332.23|330.23|332.45|330.45|332.22|330.22|28
1723771910000|2024-08-16 01:31:50|336.03|334.03|336.22|334.22|336.25|334.25|336.03|334.03|17
1723771920000|2024-08-16 01:32:00|336.26|334.26|336.07|334.07|336.29|334.29|335.92|333.92|23
1723745940000|2024-08-15 18:19:00|332.26|330.26|332.66|330.66|332.82|330.82|332.25|330.25|31
1723771930000|2024-08-16 01:32:10|336.06|334.06|336|334|336.06|334.06|335.97|333.97|19
1723771940000|2024-08-16 01:32:20|335.98|333.98|335.85|333.85|336|334|335.85|333.85|12
1723745950000|2024-08-15 18:19:10|332.65|330.65|332.31|330.31|332.65|330.65|332.1|330.1|31
1723771950000|2024-08-16 01:32:30|335.79|333.79|335.94|333.94|335.94|333.94|335.76|333.76|15
1723745960000|2024-08-15 18:19:20|332.3|330.3|332.08|330.08|332.53|330.53|332.08|330.08|33
1723771960000|2024-08-16 01:32:40|335.93|333.93|335.82|333.82|335.93|333.93|335.79|333.79|17
1723771970000|2024-08-16 01:32:50|335.79|333.79|335.78|333.78|335.81|333.81|335.78|333.78|8
1723745970000|2024-08-15 18:19:30|332.03|330.03|332.4|330.4|332.51|330.51|332.03|330.03|17
1723771980000|2024-08-16 01:33:00|335.77|333.77|335.5|333.5|335.77|333.77|335.5|333.5|17
1723771990000|2024-08-16 01:33:10|335.49|333.49|335.56|333.56|335.58|333.58|335.49|333.49|14
1723745980000|2024-08-15 18:19:40|332.45|330.45|332.6|330.6|332.6|330.6|332.13|330.13|31
1723772000000|2024-08-16 01:33:20|335.55|333.55|335.56|333.56|335.58|333.58|335.52|333.52|16
1723745990000|2024-08-15 18:19:50|332.61|330.61|332.51|330.51|332.73|330.73|332.43|330.43|22
1723772010000|2024-08-16 01:33:30|335.57|333.57|335.54|333.54|335.62|333.62|335.54|333.54|10
1723772020000|2024-08-16 01:33:40|335.57|333.57|335.73|333.73|335.84|333.84|335.57|333.57|18
1723746000000|2024-08-15 18:20:00|332.44|330.44|332.15|330.15|332.51|330.51|332.08|330.08|27
1723772030000|2024-08-16 01:33:50|335.75|333.75|335.8|333.8|335.83|333.83|335.75|333.75|13
1723772040000|2024-08-16 01:34:00|335.81|333.81|335.56|333.56|335.81|333.81|335.55|333.55|18
1723746010000|2024-08-15 18:20:10|332.2|330.2|332.47|330.47|332.47|330.47|332.15|330.15|24
1723772050000|2024-08-16 01:34:10|335.52|333.52|335.59|333.59|335.6|333.6|335.52|333.52|19
1723746020000|2024-08-15 18:20:20|332.46|330.46|332.9|330.9|333.11|331.11|332.41|330.41|29
1723772060000|2024-08-16 01:34:20|335.58|333.58|335.39|333.39|335.6|333.6|335.39|333.39|17
1723772070000|2024-08-16 01:34:30|335.4|333.4|335.4|333.4|335.44|333.44|335.39|333.39|6
1723746030000|2024-08-15 18:20:30|332.89|330.89|333.14|331.14|333.26|331.26|332.85|330.85|35
1723772080000|2024-08-16 01:34:40|335.38|333.38|335.47|333.47|335.48|333.48|335.38|333.38|9
1723772090000|2024-08-16 01:34:50|335.5|333.5|335.49|333.49|335.53|333.53|335.47|333.47|14
1723746040000|2024-08-15 18:20:40|333.15|331.15|333.05|331.05|333.22|331.22|333.01|331.01|25
1723772100000|2024-08-16 01:35:00|335.5|333.5|335.45|333.45|335.52|333.52|335.42|333.42|14
1723772110000|2024-08-16 01:35:10|335.42|333.42|335.58|333.58|335.59|333.59|335.42|333.42|12
1723746050000|2024-08-15 18:20:50|333.04|331.04|332.92|330.92|333.13|331.13|332.91|330.91|31
1723772120000|2024-08-16 01:35:20|335.59|333.59|335.61|333.61|335.61|333.61|335.57|333.57|11
1723746060000|2024-08-15 18:21:00|332.93|330.93|333.18|331.18|333.18|331.18|332.89|330.89|29
1723772130000|2024-08-16 01:35:30|335.59|333.59|335.65|333.65|335.67|333.67|335.59|333.59|12
1723772140000|2024-08-16 01:35:40|335.64|333.64|335.74|333.74|335.74|333.74|335.64|333.64|12
1723746070000|2024-08-15 18:21:10|333.24|331.24|333.29|331.29|333.42|331.42|333.21|331.21|33
1723772150000|2024-08-16 01:35:50|335.75|333.75|335.92|333.92|335.92|333.92|335.75|333.75|20
1723772160000|2024-08-16 01:36:00|335.91|333.91|335.78|333.78|335.91|333.91|335.72|333.72|17
1723746080000|2024-08-15 18:21:20|333.27|331.27|333.44|331.44|333.53|331.53|333.21|331.21|22
1723772170000|2024-08-16 01:36:10|335.77|333.77|335.7|333.7|335.84|333.84|335.7|333.7|22
1723746090000|2024-08-15 18:21:30|333.47|331.47|333.44|331.44|333.55|331.55|333.42|331.42|25
1723772180000|2024-08-16 01:36:20|335.74|333.74|335.77|333.77|335.78|333.78|335.71|333.71|16
1723772190000|2024-08-16 01:36:30|335.76|333.76|335.7|333.7|335.77|333.77|335.7|333.7|19
1723746100000|2024-08-15 18:21:40|333.47|331.47|333.56|331.56|333.56|331.56|333.29|331.29|23
1723772200000|2024-08-16 01:36:40|335.72|333.72|335.65|333.65|335.73|333.73|335.65|333.65|7
1723772210000|2024-08-16 01:36:50|335.56|333.56|335.51|333.51|335.58|333.58|335.51|333.51|14
1723746110000|2024-08-15 18:21:50|333.6|331.6|333.44|331.44|333.7|331.7|333.44|331.44|13
1723772220000|2024-08-16 01:37:00|335.49|333.49|335.54|333.54|335.63|333.63|335.49|333.49|14
1723746120000|2024-08-15 18:22:00|333.43|331.43|333.79|331.79|333.92|331.92|333.43|331.43|18
1723772230000|2024-08-16 01:37:10|335.55|333.55|335.56|333.56|335.6|333.6|335.49|333.49|17
1723772240000|2024-08-16 01:37:20|335.58|333.58|335.43|333.43|335.61|333.61|335.43|333.43|14
1723746130000|2024-08-15 18:22:10|333.78|331.78|333.66|331.66|333.8|331.8|333.66|331.66|24
1723772250000|2024-08-16 01:37:30|335.42|333.42|335.24|333.24|335.42|333.42|335.24|333.24|9
1723772260000|2024-08-16 01:37:40|335.26|333.26|335.24|333.24|335.29|333.29|335.24|333.24|14
1723746140000|2024-08-15 18:22:20|333.63|331.63|333.45|331.45|333.63|331.63|333.45|331.45|2
1723772270000|2024-08-16 01:37:50|335.22|333.22|335.07|333.07|335.22|333.22|335.07|333.07|18
1723746150000|2024-08-15 18:22:30|333.44|331.44|333.43|331.43|333.44|331.44|333.43|331.43|2
1723772280000|2024-08-16 01:38:00|335.04|333.04|335.04|333.04|335.12|333.12|335.04|333.04|18
1723772290000|2024-08-16 01:38:10|335.07|333.07|335.05|333.05|335.07|333.07|335.01|333.01|15
1723746160000|2024-08-15 18:22:40|333.32|331.32|333.25|331.25|333.32|331.32|333.19|331.19|3
1723772300000|2024-08-16 01:38:20|335.08|333.08|335.23|333.23|335.24|333.24|335.08|333.08|22
1723772310000|2024-08-16 01:38:30|335.25|333.25|335.46|333.46|335.48|333.48|335.22|333.22|18
1723746170000|2024-08-15 18:22:50|333.22|331.22|332.89|330.89|333.22|331.22|332.89|330.89|26
1723772320000|2024-08-16 01:38:40|335.49|333.49|335.48|333.48|335.51|333.51|335.44|333.44|20
1723746180000|2024-08-15 18:23:00|332.88|330.88|333.05|331.05|333.13|331.13|332.79|330.79|19
1723772330000|2024-08-16 01:38:50|335.46|333.46|335.52|333.52|335.53|333.53|335.43|333.43|13
1723772340000|2024-08-16 01:39:00|335.53|333.53|335.46|333.46|335.53|333.53|335.43|333.43|19
1723746190000|2024-08-15 18:23:10|333.06|331.06|333.24|331.24|333.26|331.26|333.06|331.06|23
1723772350000|2024-08-16 01:39:10|335.45|333.45|335.45|333.45|335.49|333.49|335.45|333.45|12
1723772360000|2024-08-16 01:39:20|335.47|333.47|335.47|333.47|335.48|333.48|335.45|333.45|14
1723746200000|2024-08-15 18:23:20|333.25|331.25|333.09|331.09|333.29|331.29|333.09|331.09|25
1723772370000|2024-08-16 01:39:30|335.46|333.46|335.48|333.48|335.48|333.48|335.45|333.45|13
1723746210000|2024-08-15 18:23:30|333.08|331.08|333.2|331.2|333.28|331.28|333.07|331.07|24
1723772380000|2024-08-16 01:39:40|335.47|333.47|335.54|333.54|335.55|333.55|335.39|333.39|13
1723772390000|2024-08-16 01:39:50|335.55|333.55|335.72|333.72|335.72|333.72|335.55|333.55|18
1723746220000|2024-08-15 18:23:40|333.19|331.19|333.41|331.41|333.41|331.41|333.18|331.18|25
1723772400000|2024-08-16 01:40:00|335.74|333.74|335.92|333.92|335.93|333.93|335.74|333.74|10
1723772410000|2024-08-16 01:40:10|335.91|333.91|335.71|333.71|335.91|333.91|335.7|333.7|8
1723746230000|2024-08-15 18:23:50|333.46|331.46|333.83|331.83|333.88|331.88|333.46|331.46|25
1723772420000|2024-08-16 01:40:20|335.75|333.75|335.62|333.62|335.85|333.85|335.62|333.62|16
1723746240000|2024-08-15 18:24:00|333.87|331.87|333.88|331.88|334.04|332.04|333.87|331.87|29
1723772430000|2024-08-16 01:40:30|335.63|333.63|335.48|333.48|335.63|333.63|335.48|333.48|8
1723772450000|2024-08-16 01:40:50|335.47|333.47|335.48|333.48|335.48|333.48|335.44|333.44|9
1723746250000|2024-08-15 18:24:10|333.89|331.89|333.94|331.94|334.04|332.04|333.87|331.87|25
1723772460000|2024-08-16 01:41:00|335.44|333.44|335.26|333.26|335.47|333.47|335.25|333.25|19
1723772470000|2024-08-16 01:41:10|335.25|333.25|335.25|333.25|335.29|333.29|335.25|333.25|9
1723746260000|2024-08-15 18:24:20|333.98|331.98|334.12|332.12|334.21|332.21|333.97|331.97|26
1723772480000|2024-08-16 01:41:20|335.23|333.23|335.17|333.17|335.23|333.23|335.08|333.08|10
1723746270000|2024-08-15 18:24:30|334.16|332.16|334.14|332.14|334.26|332.26|334.14|332.14|21
1723772490000|2024-08-16 01:41:30|335.16|333.16|335.18|333.18|335.18|333.18|335.14|333.14|8
1723772500000|2024-08-16 01:41:40|335.2|333.2|335.15|333.15|335.2|333.2|335.14|333.14|8
1723746280000|2024-08-15 18:24:40|334.12|332.12|334.22|332.22|334.22|332.22|333.96|331.96|21
1723772510000|2024-08-16 01:41:50|335.14|333.14|335.12|333.12|335.21|333.21|335.12|333.12|15
1723746290000|2024-08-15 18:24:50|334.24|332.24|334.33|332.33|334.35|332.35|334.21|332.21|22
1723772520000|2024-08-16 01:42:00|335.11|333.11|334.96|332.96|335.11|333.11|334.87|332.87|6
1723772530000|2024-08-16 01:42:10|334.97|332.97|335.06|333.06|335.11|333.11|334.97|332.97|17
1723746300000|2024-08-15 18:25:00|334.34|332.34|334.68|332.68|334.75|332.75|334.34|332.34|10
1723772540000|2024-08-16 01:42:20|335.05|333.05|335.09|333.09|335.12|333.12|335.04|333.04|17
1723772550000|2024-08-16 01:42:30|335.08|333.08|335.07|333.07|335.12|333.12|335.07|333.07|13
1723746310000|2024-08-15 18:25:10|334.7|332.7|334.68|332.68|334.7|332.7|334.68|332.68|3
1723772560000|2024-08-16 01:42:40|335.1|333.1|335.24|333.24|335.31|333.31|335.1|333.1|18
1723746320000|2024-08-15 18:25:20|334.67|332.67|334.34|332.34|334.67|332.67|334.24|332.24|14
1723772570000|2024-08-16 01:42:50|335.25|333.25|335.32|333.32|335.34|333.34|335.23|333.23|19
1723772580000|2024-08-16 01:43:00|335.33|333.33|335.27|333.27|335.33|333.33|335.21|333.21|14
1723746330000|2024-08-15 18:25:30|334.39|332.39|334.44|332.44|334.57|332.57|334.39|332.39|22
1723772590000|2024-08-16 01:43:10|335.28|333.28|335.33|333.33|335.33|333.33|335.25|333.25|18
1723746340000|2024-08-15 18:25:40|334.53|332.53|334.68|332.68|334.77|332.77|334.46|332.46|29
1723772600000|2024-08-16 01:43:20|335.31|333.31|335.37|333.37|335.39|333.39|335.29|333.29|16
1723772610000|2024-08-16 01:43:30|335.36|333.36|335.25|333.25|335.36|333.36|335.24|333.24|18
1723746350000|2024-08-15 18:25:50|334.69|332.69|334.86|332.86|334.98|332.98|334.69|332.69|24
1723772620000|2024-08-16 01:43:40|335.27|333.27|335.26|333.26|335.29|333.29|335.24|333.24|10
1723746360000|2024-08-15 18:26:00|334.83|332.83|334.67|332.67|334.83|332.83|334.56|332.56|23
1723772630000|2024-08-16 01:43:50|335.25|333.25|335.15|333.15|335.25|333.25|335.1|333.1|10
1723772640000|2024-08-16 01:44:00|335.14|333.14|335.02|333.02|335.14|333.14|335.01|333.01|19
1723746370000|2024-08-15 18:26:10|334.73|332.73|334.95|332.95|334.95|332.95|334.7|332.7|30
1723772650000|2024-08-16 01:44:10|334.99|332.99|335|333|335.02|333.02|334.98|332.98|14
1723746380000|2024-08-15 18:26:20|334.94|332.94|335.02|333.02|335.06|333.06|334.93|332.93|16
1723772660000|2024-08-16 01:44:20|334.99|332.99|334.93|332.93|334.99|332.99|334.89|332.89|17
1723772670000|2024-08-16 01:44:30|334.95|332.95|334.88|332.88|334.95|332.95|334.87|332.87|18
1723746390000|2024-08-15 18:26:30|335|333|334.7|332.7|335|333|334.7|332.7|18
1723772680000|2024-08-16 01:44:40|334.91|332.91|334.98|332.98|335.03|333.03|334.9|332.9|13
1723772690000|2024-08-16 01:44:50|334.99|332.99|334.96|332.96|335|333|334.95|332.95|12
1723746400000|2024-08-15 18:26:40|334.67|332.67|334.85|332.85|334.85|332.85|334.66|332.66|12
1723772700000|2024-08-16 01:45:00|334.97|332.97|334.76|332.76|334.97|332.97|334.64|332.64|14
1723746410000|2024-08-15 18:26:50|334.86|332.86|334.83|332.83|334.95|332.95|334.78|332.78|16
1723772710000|2024-08-16 01:45:10|334.67|332.67|334.61|332.61|334.76|332.76|334.6|332.6|23
1723772720000|2024-08-16 01:45:20|334.63|332.63|334.35|332.35|334.63|332.63|334.33|332.33|15
1723746420000|2024-08-15 18:27:00|334.82|332.82|334.92|332.92|334.93|332.93|334.64|332.64|22
1723772730000|2024-08-16 01:45:30|334.37|332.37|334.35|332.35|334.44|332.44|334.32|332.32|23
1723772740000|2024-08-16 01:45:40|334.36|332.36|334.36|332.36|334.37|332.37|334.35|332.35|7
1723746430000|2024-08-15 18:27:10|334.93|332.93|334.64|332.64|334.95|332.95|334.6|332.6|22
1723772750000|2024-08-16 01:45:50|334.37|332.37|334.41|332.41|334.47|332.47|334.36|332.36|17
1723746440000|2024-08-15 18:27:20|334.69|332.69|334.65|332.65|334.77|332.77|334.63|332.63|20
1723772760000|2024-08-16 01:46:00|334.4|332.4|334.17|332.17|334.4|332.4|334.17|332.17|16
1723772770000|2024-08-16 01:46:10|334.18|332.18|333.84|331.84|334.18|332.18|333.84|331.84|25
1723746450000|2024-08-15 18:27:30|334.66|332.66|334.66|332.66|334.68|332.68|334.63|332.63|19
1723772780000|2024-08-16 01:46:20|333.86|331.86|333.91|331.91|333.95|331.95|333.82|331.82|17
1723772790000|2024-08-16 01:46:30|333.9|331.9|333.72|331.72|333.9|331.9|333.72|331.72|17
1723746460000|2024-08-15 18:27:40|334.68|332.68|334.75|332.75|334.75|332.75|334.68|332.68|18
1723772800000|2024-08-16 01:46:40|333.68|331.68|333.66|331.66|333.71|331.71|333.64|331.64|12
1723746470000|2024-08-15 18:27:50|334.77|332.77|334.74|332.74|334.77|332.77|334.72|332.72|9
1723772810000|2024-08-16 01:46:50|333.68|331.68|333.67|331.67|333.77|331.77|333.62|331.62|15
1723772820000|2024-08-16 01:47:00|333.62|331.62|333.28|331.28|333.62|331.62|333.28|331.28|21
1723746480000|2024-08-15 18:28:00|334.73|332.73|334.91|332.91|334.92|332.92|334.51|332.51|23
1723772830000|2024-08-16 01:47:10|333.31|331.31|333.16|331.16|333.32|331.32|333.14|331.14|17
1723772840000|2024-08-16 01:47:20|333.23|331.23|333.21|331.21|333.3|331.3|333.2|331.2|21
1723746490000|2024-08-15 18:28:10|334.89|332.89|334.84|332.84|334.91|332.91|334.84|332.84|11
1723772850000|2024-08-16 01:47:30|333.22|331.22|333.27|331.27|333.3|331.3|333.22|331.22|14
1723746500000|2024-08-15 18:28:20|334.83|332.83|334.56|332.56|334.83|332.83|334.52|332.52|22
1723772860000|2024-08-16 01:47:40|333.25|331.25|333.22|331.22|333.26|331.26|333.18|331.18|15
1723772870000|2024-08-16 01:47:50|333.19|331.19|333.33|331.33|333.33|331.33|333.19|331.19|15
1723746510000|2024-08-15 18:28:30|334.6|332.6|334.51|332.51|334.6|332.6|334.49|332.49|11
1723772880000|2024-08-16 01:48:00|333.3|331.3|332.97|330.97|333.3|331.3|332.94|330.94|20
1723772890000|2024-08-16 01:48:10|332.98|330.98|333.04|331.04|333.06|331.06|332.98|330.98|10
1723746520000|2024-08-15 18:28:40|334.54|332.54|334.36|332.36|334.55|332.55|334.21|332.21|28
1723772900000|2024-08-16 01:48:20|333.05|331.05|333.14|331.14|333.17|331.17|333.05|331.05|18
1723746530000|2024-08-15 18:28:50|334.38|332.38|334.61|332.61|334.61|332.61|334.38|332.38|23
1723772910000|2024-08-16 01:48:30|333.12|331.12|333.03|331.03|333.13|331.13|333.03|331.03|13
1723772920000|2024-08-16 01:48:40|333.06|331.06|332.98|330.98|333.06|331.06|332.97|330.97|8
1723746540000|2024-08-15 18:29:00|334.6|332.6|334.42|332.42|334.62|332.62|334.42|332.42|20
1723772930000|2024-08-16 01:48:50|332.99|330.99|332.9|330.9|333.12|331.12|332.9|330.9|16
1723772940000|2024-08-16 01:49:00|332.91|330.91|332.75|330.75|332.91|330.91|332.75|330.75|13
1723746550000|2024-08-15 18:29:10|334.48|332.48|334.17|332.17|334.48|332.48|334.17|332.17|17
1723772950000|2024-08-16 01:49:10|332.77|330.77|332.68|330.68|332.79|330.79|332.67|330.67|16
1723746560000|2024-08-15 18:29:20|334.19|332.19|334.47|332.47|334.59|332.59|334.19|332.19|25
1723772960000|2024-08-16 01:49:20|332.7|330.7|332.61|330.61|332.75|330.75|332.59|330.59|23
1723772970000|2024-08-16 01:49:30|332.63|330.63|332.69|330.69|332.75|330.75|332.63|330.63|17
1723746570000|2024-08-15 18:29:30|334.44|332.44|334.41|332.41|334.45|332.45|334.36|332.36|24
1723772980000|2024-08-16 01:49:40|332.68|330.68|332.63|330.63|332.69|330.69|332.62|330.62|10
1723772990000|2024-08-16 01:49:50|332.62|330.62|332.58|330.58|332.63|330.63|332.55|330.55|11
1723746580000|2024-08-15 18:29:40|334.44|332.44|334.38|332.38|334.51|332.51|334.34|332.34|25
1723773000000|2024-08-16 01:50:00|332.57|330.57|332.92|330.92|332.92|330.92|332.56|330.56|15
1723746590000|2024-08-15 18:29:50|334.36|332.36|334.4|332.4|334.42|332.42|334.34|332.34|16
1723773010000|2024-08-16 01:50:10|332.94|330.94|332.84|330.84|333.01|331.01|332.84|330.84|19
1723773020000|2024-08-16 01:50:20|332.83|330.83|333.06|331.06|333.08|331.08|332.71|330.71|24
1723746600000|2024-08-15 18:30:00|334.48|332.48|334.41|332.41|334.62|332.62|334.39|332.39|27
1723773030000|2024-08-16 01:50:30|333.03|331.03|332.92|330.92|333.03|331.03|332.81|330.81|20
1723746610000|2024-08-15 18:30:10|334.39|332.39|334.35|332.35|334.45|332.45|334.32|332.32|24
1723773040000|2024-08-16 01:50:40|333|331|333.04|331.04|333.09|331.09|332.99|330.99|17
1723773050000|2024-08-16 01:50:50|333.03|331.03|333.07|331.07|333.09|331.09|332.99|330.99|17
1723746620000|2024-08-15 18:30:20|334.33|332.33|334.82|332.82|334.82|332.82|334.33|332.33|22
1723773060000|2024-08-16 01:51:00|333.08|331.08|333.03|331.03|333.11|331.11|333.03|331.03|11
1723746630000|2024-08-15 18:30:30|334.81|332.81|334.81|332.81|334.82|332.82|334.76|332.76|12
1723773070000|2024-08-16 01:51:10|333.06|331.06|333.16|331.16|333.16|331.16|333.06|331.06|10
1723773080000|2024-08-16 01:51:20|333.13|331.13|333.16|331.16|333.16|331.16|333.06|331.06|20
1723746640000|2024-08-15 18:30:40|334.82|332.82|334.72|332.72|334.89|332.89|334.72|332.72|19
1723773090000|2024-08-16 01:51:30|333.15|331.15|333.14|331.14|333.16|331.16|333.12|331.12|9
1723746650000|2024-08-15 18:30:50|334.71|332.71|334.69|332.69|334.72|332.72|334.68|332.68|11
1723773100000|2024-08-16 01:51:40|333.15|331.15|333.16|331.16|333.18|331.18|333.15|331.15|16
1723773110000|2024-08-16 01:51:50|333.15|331.15|332.94|330.94|333.16|331.16|332.86|330.86|20
1723746660000|2024-08-15 18:31:00|334.59|332.59|334.43|332.43|334.59|332.59|334.43|332.43|23
1723773120000|2024-08-16 01:52:00|332.93|330.93|333.07|331.07|333.08|331.08|332.91|330.91|17
1723773130000|2024-08-16 01:52:10|333.08|331.08|333.15|331.15|333.16|331.16|333.08|331.08|19
1723746670000|2024-08-15 18:31:10|334.42|332.42|334.38|332.38|334.42|332.42|334.38|332.38|5
1723773140000|2024-08-16 01:52:20|333.14|331.14|333.12|331.12|333.15|331.15|333.07|331.07|14
1723746680000|2024-08-15 18:31:20|334.28|332.28|334.75|332.75|334.75|332.75|334.28|332.28|19
1723773150000|2024-08-16 01:52:30|333.11|331.11|333.04|331.04|333.14|331.14|333.04|331.04|10
1723773160000|2024-08-16 01:52:40|333.07|331.07|333.14|331.14|333.17|331.17|333.07|331.07|19
1723746690000|2024-08-15 18:31:30|334.76|332.76|334.78|332.78|334.8|332.8|334.74|332.74|11
1723773170000|2024-08-16 01:52:50|333.1|331.1|333.09|331.09|333.16|331.16|333.09|331.09|15
1723746700000|2024-08-15 18:31:40|334.74|332.74|334.57|332.57|334.78|332.78|334.55|332.55|17
1723773180000|2024-08-16 01:53:00|333.1|331.1|333.1|331.1|333.21|331.21|333.09|331.09|19
1723773190000|2024-08-16 01:53:10|333.14|331.14|333.2|331.2|333.23|331.23|333.12|331.12|16
1723746710000|2024-08-15 18:31:50|334.56|332.56|334.51|332.51|334.6|332.6|334.51|332.51|15
1723773200000|2024-08-16 01:53:20|333.18|331.18|333.02|331.02|333.24|331.24|332.99|330.99|16
1723773210000|2024-08-16 01:53:30|333.03|331.03|333.01|331.01|333.04|331.04|332.99|330.99|10
1723746720000|2024-08-15 18:32:00|334.5|332.5|334.34|332.34|334.5|332.5|334.33|332.33|14
1723773220000|2024-08-16 01:53:40|333.02|331.02|333.21|331.21|333.21|331.21|332.99|330.99|13
1723746730000|2024-08-15 18:32:10|334.32|332.32|334.25|332.25|334.33|332.33|334.25|332.25|18
1723773230000|2024-08-16 01:53:50|333.17|331.17|333.24|331.24|333.25|331.25|333.17|331.17|10
1723773240000|2024-08-16 01:54:00|333.22|331.22|333.17|331.17|333.22|331.22|333.17|331.17|4
1723746740000|2024-08-15 18:32:20|334.23|332.23|333.68|331.68|334.23|332.23|333.68|331.68|18
1723773250000|2024-08-16 01:54:10|333.14|331.14|333.1|331.1|333.14|331.14|333.03|331.03|17
1723773260000|2024-08-16 01:54:20|333.06|331.06|333.23|331.23|333.27|331.27|333.06|331.06|18
1723746750000|2024-08-15 18:32:30|333.67|331.67|333.47|331.47|333.67|331.67|333.46|331.46|11
1723773270000|2024-08-16 01:54:30|333.26|331.26|333.3|331.3|333.31|331.31|333.23|331.23|10
1723746760000|2024-08-15 18:32:40|333.44|331.44|333.27|331.27|333.44|331.44|333.27|331.27|19
1723773280000|2024-08-16 01:54:40|333.33|331.33|333.34|331.34|333.43|331.43|333.29|331.29|21
1723746770000|2024-08-15 18:32:50|333.26|331.26|333.04|331.04|333.41|331.41|333.04|331.04|18
1723773290000|2024-08-16 01:54:50|333.38|331.38|333.3|331.3|333.42|331.42|333.3|331.3|17
1723746780000|2024-08-15 18:33:00|333.03|331.03|333.02|331.02|333.03|331.03|332.37|330.37|31
1723773300000|2024-08-16 01:55:00|333.31|331.31|333.31|331.31|333.31|331.31|333.14|331.14|21
1723746790000|2024-08-15 18:33:10|333.07|331.07|333.03|331.03|333.23|331.23|332.93|330.93|32
1723773310000|2024-08-16 01:55:10|333.34|331.34|333.34|331.34|333.42|331.42|333.32|331.32|14
1723746800000|2024-08-15 18:33:20|333|331|333.4|331.4|333.4|331.4|332.92|330.92|20
1723773320000|2024-08-16 01:55:20|333.37|331.37|333.43|331.43|333.44|331.44|333.3|331.3|21
1723746810000|2024-08-15 18:33:30|333.42|331.42|333.39|331.39|333.46|331.46|333.28|331.28|25
1723773330000|2024-08-16 01:55:30|333.42|331.42|333.55|331.55|333.56|331.56|333.39|331.39|16
1723746820000|2024-08-15 18:33:40|333.38|331.38|333.24|331.24|333.39|331.39|333.18|331.18|13
1723773340000|2024-08-16 01:55:40|333.54|331.54|333.52|331.52|333.58|331.58|333.51|331.51|17
1723746830000|2024-08-15 18:33:50|333.21|331.21|333.23|331.23|333.27|331.27|333.08|331.08|13
1723773350000|2024-08-16 01:55:50|333.47|331.47|333.59|331.59|333.6|331.6|333.44|331.44|13
1723746840000|2024-08-15 18:34:00|333.24|331.24|333.35|331.35|333.35|331.35|333.14|331.14|24
1723773360000|2024-08-16 01:56:00|333.58|331.58|333.77|331.77|333.77|331.77|333.57|331.57|18
1723746850000|2024-08-15 18:34:10|333.49|331.49|333.78|331.78|333.88|331.88|333.49|331.49|30
1723773370000|2024-08-16 01:56:10|333.8|331.8|333.84|331.84|333.85|331.85|333.79|331.79|16
1723746860000|2024-08-15 18:34:20|333.79|331.79|333.46|331.46|333.79|331.79|333.46|331.46|13
1723773380000|2024-08-16 01:56:20|333.87|331.87|333.9|331.9|333.9|331.9|333.87|331.87|4
1723746870000|2024-08-15 18:34:30|333.55|331.55|333.58|331.58|333.62|331.62|333.55|331.55|18
1723773390000|2024-08-16 01:56:30|333.91|331.91|333.8|331.8|333.91|331.91|333.77|331.77|12
1723746880000|2024-08-15 18:34:40|333.55|331.55|333.22|331.22|333.55|331.55|333.14|331.14|25
1723773400000|2024-08-16 01:56:40|333.81|331.81|333.82|331.82|333.84|331.84|333.8|331.8|10
1723746890000|2024-08-15 18:34:50|333.24|331.24|333.06|331.06|333.26|331.26|333|331|24
1723773410000|2024-08-16 01:56:50|333.81|331.81|333.59|331.59|333.81|331.81|333.59|331.59|10
1723746900000|2024-08-15 18:35:00|333.08|331.08|333.23|331.23|333.24|331.24|333.04|331.04|30
1723773420000|2024-08-16 01:57:00|333.61|331.61|333.89|331.89|333.89|331.89|333.59|331.59|22
1723746910000|2024-08-15 18:35:10|333.24|331.24|333.3|331.3|333.3|331.3|333.16|331.16|21
1723773430000|2024-08-16 01:57:10|333.9|331.9|333.89|331.89|333.91|331.91|333.87|331.87|15
1723746920000|2024-08-15 18:35:20|333.25|331.25|333.08|331.08|333.25|331.25|333.08|331.08|15
1723773440000|2024-08-16 01:57:20|333.91|331.91|333.93|331.93|333.99|331.99|333.89|331.89|20
1723746930000|2024-08-15 18:35:30|333.09|331.09|333.21|331.21|333.21|331.21|333.09|331.09|14
1723773450000|2024-08-16 01:57:30|333.89|331.89|334.05|332.05|334.05|332.05|333.88|331.88|17
1723746940000|2024-08-15 18:35:40|333.22|331.22|333.19|331.19|333.53|331.53|333.14|331.14|28
1723773460000|2024-08-16 01:57:40|334.01|332.01|333.85|331.85|334.01|332.01|333.85|331.85|9
1723746950000|2024-08-15 18:35:50|333.16|331.16|333.13|331.13|333.26|331.26|333.13|331.13|29
1723773470000|2024-08-16 01:57:50|333.83|331.83|333.72|331.72|333.83|331.83|333.69|331.69|16
1723773480000|2024-08-16 01:58:00|333.74|331.74|333.95|331.95|333.96|331.96|333.74|331.74|20
1723746960000|2024-08-15 18:36:00|333.14|331.14|333.08|331.08|333.18|331.18|333.04|331.04|29
1723773490000|2024-08-16 01:58:10|333.9|331.9|333.84|331.84|333.92|331.92|333.83|331.83|15
1723746970000|2024-08-15 18:36:10|333.12|331.12|333|331|333.19|331.19|333|331|30
1723773500000|2024-08-16 01:58:20|333.79|331.79|333.69|331.69|333.79|331.79|333.69|331.69|16
1723746980000|2024-08-15 18:36:20|333.06|331.06|332.92|330.92|333.06|331.06|332.89|330.89|18
1723773510000|2024-08-16 01:58:30|333.7|331.7|333.64|331.64|333.76|331.76|333.64|331.64|11
1723746990000|2024-08-15 18:36:30|332.95|330.95|333.08|331.08|333.09|331.09|332.81|330.81|27
1723773520000|2024-08-16 01:58:40|333.67|331.67|333.7|331.7|333.7|331.7|333.59|331.59|13
1723747000000|2024-08-15 18:36:40|333.09|331.09|333.2|331.2|333.2|331.2|333.05|331.05|28
1723773530000|2024-08-16 01:58:50|333.69|331.69|333.71|331.71|333.73|331.73|333.67|331.67|22
1723747010000|2024-08-15 18:36:50|333.22|331.22|333.21|331.21|333.3|331.3|333.18|331.18|22
1723773540000|2024-08-16 01:59:00|333.7|331.7|333.72|331.72|333.73|331.73|333.68|331.68|16
1723747020000|2024-08-15 18:37:00|333.2|331.2|333.18|331.18|333.28|331.28|333.17|331.17|25
1723773550000|2024-08-16 01:59:10|333.71|331.71|333.6|331.6|333.75|331.75|333.6|331.6|21
1723747030000|2024-08-15 18:37:10|333.17|331.17|333.31|331.31|333.34|331.34|333.12|331.12|19
1723773560000|2024-08-16 01:59:20|333.58|331.58|333.56|331.56|333.61|331.61|333.54|331.54|17
1723747040000|2024-08-15 18:37:20|333.32|331.32|333.79|331.79|333.79|331.79|333.32|331.32|26
1723773570000|2024-08-16 01:59:30|333.55|331.55|333.58|331.58|333.59|331.59|333.53|331.53|12
1723747050000|2024-08-15 18:37:30|333.86|331.86|333.78|331.78|333.89|331.89|333.77|331.77|23
1723773580000|2024-08-16 01:59:40|333.57|331.57|333.44|331.44|333.59|331.59|333.43|331.43|13
1723747060000|2024-08-15 18:37:40|333.79|331.79|333.68|331.68|333.79|331.79|333.55|331.55|23
1723773590000|2024-08-16 01:59:50|333.45|331.45|333.46|331.46|333.46|331.46|333.43|331.43|11
1723747070000|2024-08-15 18:37:50|333.66|331.66|333.71|331.71|333.71|331.71|333.6|331.6|15
1723773600000|2024-08-16 02:00:00|333.47|331.47|333.38|331.38|333.55|331.55|333.38|331.38|18
1723747080000|2024-08-15 18:38:00|333.72|331.72|333.8|331.8|333.91|331.91|333.72|331.72|19
1723773610000|2024-08-16 02:00:10|333.36|331.36|333.28|331.28|333.36|331.36|333.25|331.25|8
1723747090000|2024-08-15 18:38:10|333.76|331.76|333.68|331.68|333.76|331.76|333.61|331.61|20
1723773620000|2024-08-16 02:00:20|333.29|331.29|333.35|331.35|333.36|331.36|333.29|331.29|14
1723747100000|2024-08-15 18:38:20|333.67|331.67|333.9|331.9|333.9|331.9|333.67|331.67|22
1723773630000|2024-08-16 02:00:30|333.38|331.38|333.56|331.56|333.61|331.61|333.38|331.38|20
1723747110000|2024-08-15 18:38:30|333.89|331.89|333.9|331.9|333.91|331.91|333.84|331.84|15
1723773640000|2024-08-16 02:00:40|333.54|331.54|333.33|331.33|333.54|331.54|333.33|331.33|13
1723747120000|2024-08-15 18:38:40|333.93|331.93|333.96|331.96|334.01|332.01|333.85|331.85|24
1723773650000|2024-08-16 02:00:50|333.23|331.23|333.21|331.21|333.26|331.26|333.17|331.17|22
1723747130000|2024-08-15 18:38:50|333.97|331.97|334.11|332.11|334.11|332.11|333.97|331.97|14
1723773660000|2024-08-16 02:01:00|333.2|331.2|333.17|331.17|333.2|331.2|333.17|331.17|2
1723747140000|2024-08-15 18:39:00|334.12|332.12|333.94|331.94|334.12|332.12|333.79|331.79|28
1723773670000|2024-08-16 02:01:10|333.18|331.18|333.46|331.46|333.46|331.46|333.18|331.18|19
1723747150000|2024-08-15 18:39:10|333.97|331.97|333.77|331.77|333.98|331.98|333.77|331.77|26
1723773680000|2024-08-16 02:01:20|333.47|331.47|333.43|331.43|333.48|331.48|333.37|331.37|19
1723747160000|2024-08-15 18:39:20|333.76|331.76|333.82|331.82|333.85|331.85|333.75|331.75|17
1723773690000|2024-08-16 02:01:30|333.44|331.44|333.44|331.44|333.45|331.45|333.4|331.4|13
1723747170000|2024-08-15 18:39:30|333.81|331.81|333.87|331.87|333.88|331.88|333.79|331.79|22
1723773700000|2024-08-16 02:01:40|333.4|331.4|333.48|331.48|333.51|331.51|333.4|331.4|14
1723747180000|2024-08-15 18:39:40|333.88|331.88|334|332|334|332|333.78|331.78|19
1723773710000|2024-08-16 02:01:50|333.47|331.47|333.45|331.45|333.5|331.5|333.41|331.41|20
1723747190000|2024-08-15 18:39:50|334.01|332.01|334|332|334.1|332.1|333.94|331.94|29
1723773720000|2024-08-16 02:02:00|333.44|331.44|333.28|331.28|333.44|331.44|333.28|331.28|9
1723747200000|2024-08-15 18:40:00|334.01|332.01|334.03|332.03|334.04|332.04|333.91|331.91|20
1723773730000|2024-08-16 02:02:10|333.24|331.24|333.18|331.18|333.24|331.24|333.16|331.16|16
1723747210000|2024-08-15 18:40:10|334.06|332.06|333.95|331.95|334.06|332.06|333.94|331.94|19
1723773740000|2024-08-16 02:02:20|333.25|331.25|333.34|331.34|333.36|331.36|333.24|331.24|21
1723747220000|2024-08-15 18:40:20|333.94|331.94|333.8|331.8|333.94|331.94|333.79|331.79|18
1723773750000|2024-08-16 02:02:30|333.35|331.35|333.36|331.36|333.36|331.36|333.32|331.32|13
1723747230000|2024-08-15 18:40:30|333.81|331.81|333.89|331.89|333.89|331.89|333.8|331.8|16
1723773760000|2024-08-16 02:02:40|333.35|331.35|333.33|331.33|333.36|331.36|333.3|331.3|15
1723747240000|2024-08-15 18:40:40|333.9|331.9|333.87|331.87|333.94|331.94|333.83|331.83|16
1723773770000|2024-08-16 02:02:50|333.32|331.32|333.34|331.34|333.35|331.35|333.3|331.3|10
1723747250000|2024-08-15 18:40:50|333.85|331.85|333.82|331.82|333.85|331.85|333.78|331.78|19
1723773780000|2024-08-16 02:03:00|333.31|331.31|333.3|331.3|333.36|331.36|333.3|331.3|16
1723747260000|2024-08-15 18:41:00|333.81|331.81|333.46|331.46|333.81|331.81|333.46|331.46|17
1723773790000|2024-08-16 02:03:10|333.31|331.31|333.26|331.26|333.33|331.33|333.26|331.26|9
1723747270000|2024-08-15 18:41:10|333.53|331.53|333.79|331.79|333.83|331.83|333.53|331.53|28
1723773800000|2024-08-16 02:03:20|333.25|331.25|333.27|331.27|333.28|331.28|333.11|331.11|11
1723747280000|2024-08-15 18:41:20|333.77|331.77|333.64|331.64|333.77|331.77|333.6|331.6|18
1723773810000|2024-08-16 02:03:30|333.26|331.26|333|331|333.26|331.26|333|331|10
1723747290000|2024-08-15 18:41:30|333.65|331.65|333.5|331.5|333.65|331.65|333.46|331.46|17
1723773820000|2024-08-16 02:03:40|332.99|330.99|332.93|330.93|333|331|332.84|330.84|21
1723747300000|2024-08-15 18:41:40|333.51|331.51|333.56|331.56|333.56|331.56|333.51|331.51|6
1723773830000|2024-08-16 02:03:50|332.97|330.97|333.01|331.01|333.01|331.01|332.87|330.87|22
1723747310000|2024-08-15 18:41:50|333.5|331.5|333.48|331.48|333.76|331.76|333.48|331.48|31
1723773840000|2024-08-16 02:04:00|333|331|332.81|330.81|333|331|332.75|330.75|11
1723747320000|2024-08-15 18:42:00|333.47|331.47|333.6|331.6|333.66|331.66|333.43|331.43|23
1723773850000|2024-08-16 02:04:10|332.82|330.82|332.81|330.81|332.86|330.86|332.8|330.8|9
1723747330000|2024-08-15 18:42:10|333.61|331.61|333.56|331.56|333.66|331.66|333.54|331.54|25
1723773860000|2024-08-16 02:04:20|332.76|330.76|332.78|330.78|332.79|330.79|332.67|330.67|13
1723747340000|2024-08-15 18:42:20|333.57|331.57|333.61|331.61|333.61|331.61|333.52|331.52|25
1723773870000|2024-08-16 02:04:30|332.8|330.8|332.9|330.9|332.91|330.91|332.8|330.8|12
1723747350000|2024-08-15 18:42:30|333.6|331.6|333.52|331.52|333.62|331.62|333.52|331.52|19
1723773880000|2024-08-16 02:04:40|332.87|330.87|332.83|330.83|332.88|330.88|332.79|330.79|11
1723747360000|2024-08-15 18:42:40|333.54|331.54|333.64|331.64|333.64|331.64|333.54|331.54|16
1723773890000|2024-08-16 02:04:50|332.82|330.82|332.76|330.76|332.83|330.83|332.76|330.76|12
1723747370000|2024-08-15 18:42:50|333.65|331.65|333.55|331.55|333.81|331.81|333.54|331.54|25
1723773900000|2024-08-16 02:05:00|332.77|330.77|332.83|330.83|332.83|330.83|332.76|330.76|8
1723747380000|2024-08-15 18:43:00|333.54|331.54|333.84|331.84|333.84|331.84|333.51|331.51|16
1723747390000|2024-08-15 18:43:10|333.9|331.9|334.13|332.13|334.32|332.32|333.9|331.9|26
1723773910000|2024-08-16 02:05:10|332.86|330.86|333.04|331.04|333.04|331.04|332.79|330.79|16
1723747400000|2024-08-15 18:43:20|334.15|332.15|334.44|332.44|334.44|332.44|334.15|332.15|18
1723773920000|2024-08-16 02:05:20|333.05|331.05|333.28|331.28|333.35|331.35|333.05|331.05|22
1723747410000|2024-08-15 18:43:30|334.4|332.4|334.41|332.41|334.46|332.46|334.22|332.22|28
1723773930000|2024-08-16 02:05:30|333.27|331.27|333.36|331.36|333.37|331.37|333.27|331.27|12
1723747420000|2024-08-15 18:43:40|334.42|332.42|334.54|332.54|334.54|332.54|334.42|332.42|12
1723773940000|2024-08-16 02:05:40|333.37|331.37|333.45|331.45|333.49|331.49|333.36|331.36|11
1723747430000|2024-08-15 18:43:50|334.55|332.55|334.78|332.78|334.78|332.78|334.51|332.51|18
1723773950000|2024-08-16 02:05:50|333.46|331.46|333.22|331.22|333.52|331.52|333.22|331.22|18
1723747440000|2024-08-15 18:44:00|334.77|332.77|334.77|332.77|334.77|332.77|334.55|332.55|21
1723773960000|2024-08-16 02:06:00|333.21|331.21|333.21|331.21|333.26|331.26|333.13|331.13|21
1723747450000|2024-08-15 18:44:10|334.79|332.79|334.85|332.85|334.92|332.92|334.78|332.78|23
1723773970000|2024-08-16 02:06:10|333.2|331.2|333.02|331.02|333.2|331.2|332.99|330.99|12
1723747460000|2024-08-15 18:44:20|334.86|332.86|334.93|332.93|334.97|332.97|334.78|332.78|25
1723773980000|2024-08-16 02:06:20|333.05|331.05|333.03|331.03|333.05|331.05|332.98|330.98|17
1723747470000|2024-08-15 18:44:30|334.94|332.94|335.11|333.11|335.12|333.12|334.94|332.94|14
1723773990000|2024-08-16 02:06:30|333.04|331.04|333.1|331.1|333.1|331.1|333.01|331.01|22
1723747480000|2024-08-15 18:44:40|335.08|333.08|335.11|333.11|335.13|333.13|335.05|333.05|16
1723774000000|2024-08-16 02:06:40|333.13|331.13|333.03|331.03|333.13|331.13|333.01|331.01|18
1723747490000|2024-08-15 18:44:50|335.1|333.1|335.06|333.06|335.1|333.1|334.99|332.99|19
1723774010000|2024-08-16 02:06:50|333.04|331.04|333.01|331.01|333.06|331.06|333.01|331.01|14
1723747500000|2024-08-15 18:45:00|335.05|333.05|334.76|332.76|335.05|333.05|334.76|332.76|28
1723774020000|2024-08-16 02:07:00|333.02|331.02|332.86|330.86|333.07|331.07|332.85|330.85|19
1723747510000|2024-08-15 18:45:10|334.74|332.74|334.61|332.61|334.74|332.74|334.56|332.56|19
1723774030000|2024-08-16 02:07:10|332.84|330.84|332.87|330.87|332.96|330.96|332.82|330.82|18
1723747520000|2024-08-15 18:45:20|334.6|332.6|334.35|332.35|334.6|332.6|334.34|332.34|17
1723774040000|2024-08-16 02:07:20|332.86|330.86|333.06|331.06|333.06|331.06|332.86|330.86|12
1723747530000|2024-08-15 18:45:30|334.41|332.41|334.29|332.29|334.45|332.45|334.27|332.27|18
1723774050000|2024-08-16 02:07:30|333.07|331.07|332.99|330.99|333.07|331.07|332.99|330.99|12
1723774060000|2024-08-16 02:07:40|332.98|330.98|333.02|331.02|333.05|331.05|332.97|330.97|13
1723747540000|2024-08-15 18:45:40|334.3|332.3|334.42|332.42|334.48|332.48|334.28|332.28|20
1723774070000|2024-08-16 02:07:50|332.96|330.96|332.95|330.95|333|331|332.91|330.91|11
1723747550000|2024-08-15 18:45:50|334.43|332.43|334.15|332.15|334.46|332.46|334.15|332.15|22
1723774080000|2024-08-16 02:08:00|332.93|330.93|332.89|330.89|332.93|330.93|332.88|330.88|7
1723747560000|2024-08-15 18:46:00|334.18|332.18|334.4|332.4|334.46|332.46|334.16|332.16|30
1723774090000|2024-08-16 02:08:10|332.88|330.88|332.92|330.92|332.95|330.95|332.88|330.88|9
1723747570000|2024-08-15 18:46:10|334.34|332.34|334.07|332.07|334.48|332.48|334.07|332.07|31
1723774100000|2024-08-16 02:08:20|332.91|330.91|332.94|330.94|332.95|330.95|332.89|330.89|17
1723747580000|2024-08-15 18:46:20|334.1|332.1|333.99|331.99|334.21|332.21|333.97|331.97|23
1723774110000|2024-08-16 02:08:30|332.92|330.92|332.95|330.95|332.95|330.95|332.9|330.9|20
1723747590000|2024-08-15 18:46:30|334.01|332.01|334.15|332.15|334.22|332.22|333.98|331.98|26
1723774120000|2024-08-16 02:08:40|332.96|330.96|333.12|331.12|333.18|331.18|332.96|330.96|18
1723747600000|2024-08-15 18:46:40|334.16|332.16|334.1|332.1|334.21|332.21|334.08|332.08|19
1723774130000|2024-08-16 02:08:50|333.11|331.11|333.09|331.09|333.15|331.15|333.09|331.09|10
1723747610000|2024-08-15 18:46:50|334.09|332.09|334.1|332.1|334.23|332.23|334.09|332.09|21
1723774140000|2024-08-16 02:09:00|333.08|331.08|333.05|331.05|333.08|331.08|333|331|11
1723747620000|2024-08-15 18:47:00|334.09|332.09|334.17|332.17|334.19|332.19|333.99|331.99|26
1723774150000|2024-08-16 02:09:10|333.04|331.04|332.97|330.97|333.04|331.04|332.97|330.97|12
1723747630000|2024-08-15 18:47:10|334.23|332.23|334.14|332.14|334.23|332.23|334.06|332.06|28
1723774160000|2024-08-16 02:09:20|332.96|330.96|332.95|330.95|332.96|330.96|332.95|330.95|2
1723747640000|2024-08-15 18:47:20|334.12|332.12|334.22|332.22|334.22|332.22|334.12|332.12|24
1723774170000|2024-08-16 02:09:30|332.96|330.96|332.93|330.93|332.98|330.98|332.93|330.93|10
1723747650000|2024-08-15 18:47:30|334.16|332.16|334.23|332.23|334.23|332.23|334.1|332.1|26
1723774180000|2024-08-16 02:09:40|332.79|330.79|332.8|330.8|332.84|330.84|332.79|330.79|15
1723747660000|2024-08-15 18:47:40|334.24|332.24|334.16|332.16|334.24|332.24|334.14|332.14|22
1723774190000|2024-08-16 02:09:50|332.81|330.81|332.82|330.82|332.86|330.86|332.8|330.8|17
1723747670000|2024-08-15 18:47:50|334.19|332.19|334.25|332.25|334.26|332.26|334.11|332.11|28
1723774200000|2024-08-16 02:10:00|332.81|330.81|332.92|330.92|332.93|330.93|332.81|330.81|14
1723747680000|2024-08-15 18:48:00|334.24|332.24|333.82|331.82|334.25|332.25|333.82|331.82|26
1723774210000|2024-08-16 02:10:10|332.93|330.93|332.78|330.78|332.93|330.93|332.78|330.78|12
1723747690000|2024-08-15 18:48:10|333.85|331.85|334.12|332.12|334.14|332.14|333.85|331.85|28
1723774220000|2024-08-16 02:10:20|332.77|330.77|332.75|330.75|332.77|330.77|332.62|330.62|18
1723747700000|2024-08-15 18:48:20|334.1|332.1|334.05|332.05|334.11|332.11|333.91|331.91|22
1723774230000|2024-08-16 02:10:30|332.74|330.74|332.84|330.84|332.85|330.85|332.71|330.71|25
1723747710000|2024-08-15 18:48:30|334.02|332.02|334.04|332.04|334.05|332.05|334|332|17
1723774240000|2024-08-16 02:10:40|332.85|330.85|333.02|331.02|333.02|331.02|332.82|330.82|15
1723747720000|2024-08-15 18:48:40|334.07|332.07|334.08|332.08|334.15|332.15|334.07|332.07|18
1723774250000|2024-08-16 02:10:50|333.01|331.01|333.12|331.12|333.15|331.15|333.01|331.01|14
1723747730000|2024-08-15 18:48:50|334.07|332.07|334.06|332.06|334.11|332.11|334.04|332.04|23
1723774260000|2024-08-16 02:11:00|333.13|331.13|333.01|331.01|333.14|331.14|332.99|330.99|16
1723747740000|2024-08-15 18:49:00|334.07|332.07|333.93|331.93|334.07|332.07|333.9|331.9|17
1723774270000|2024-08-16 02:11:10|333|331|333|331|333.03|331.03|333|331|15
1723747750000|2024-08-15 18:49:10|333.94|331.94|334.28|332.28|334.29|332.29|333.92|331.92|27
1723774280000|2024-08-16 02:11:20|333.01|331.01|333.21|331.21|333.24|331.24|333.01|331.01|18
1723747760000|2024-08-15 18:49:20|334.27|332.27|334.32|332.32|334.36|332.36|334.25|332.25|26
1723774290000|2024-08-16 02:11:30|333.2|331.2|333.21|331.21|333.27|331.27|333.18|331.18|14
1723747770000|2024-08-15 18:49:30|334.31|332.31|334.09|332.09|334.31|332.31|334.05|332.05|24
1723774300000|2024-08-16 02:11:40|333.09|331.09|332.84|330.84|333.13|331.13|332.84|330.84|12
1723747780000|2024-08-15 18:49:40|334.1|332.1|334.07|332.07|334.1|332.1|334.06|332.06|13
1723774310000|2024-08-16 02:11:50|332.83|330.83|332.81|330.81|332.86|330.86|332.77|330.77|15
1723747790000|2024-08-15 18:49:50|334.06|332.06|334.04|332.04|334.22|332.22|334.04|332.04|19
1723774320000|2024-08-16 02:12:00|332.8|330.8|332.76|330.76|332.8|330.8|332.7|330.7|10
1723747800000|2024-08-15 18:50:00|334.07|332.07|333.97|331.97|334.12|332.12|333.91|331.91|22
1723774330000|2024-08-16 02:12:10|332.75|330.75|332.75|330.75|332.78|330.78|332.67|330.67|14
1723747810000|2024-08-15 18:50:10|333.88|331.88|333.55|331.55|333.96|331.96|333.48|331.48|33
1723774340000|2024-08-16 02:12:20|332.76|330.76|332.91|330.91|332.93|330.93|332.76|330.76|16
1723747820000|2024-08-15 18:50:20|333.59|331.59|333.65|331.65|333.68|331.68|333.58|331.58|28
1723774350000|2024-08-16 02:12:30|332.92|330.92|332.84|330.84|332.97|330.97|332.82|330.82|14
1723747830000|2024-08-15 18:50:30|333.67|331.67|333.68|331.68|333.74|331.74|333.6|331.6|19
1723774360000|2024-08-16 02:12:40|332.86|330.86|332.91|330.91|332.92|330.92|332.86|330.86|15
1723747840000|2024-08-15 18:50:40|333.66|331.66|333.6|331.6|333.66|331.66|333.54|331.54|21
1723774370000|2024-08-16 02:12:50|332.9|330.9|332.88|330.88|332.91|330.91|332.88|330.88|7
1723747850000|2024-08-15 18:50:50|333.59|331.59|333.55|331.55|333.63|331.63|333.49|331.49|19
1723774380000|2024-08-16 02:13:00|332.84|330.84|332.79|330.79|332.84|330.84|332.77|330.77|19
1723747860000|2024-08-15 18:51:00|333.57|331.57|333.14|331.14|333.57|331.57|333.05|331.05|35
1723774390000|2024-08-16 02:13:10|332.77|330.77|332.77|330.77|332.81|330.81|332.76|330.76|14
1723747870000|2024-08-15 18:51:10|333.15|331.15|333.1|331.1|333.2|331.2|333.08|331.08|23
1723774400000|2024-08-16 02:13:20|332.78|330.78|332.84|330.84|332.84|330.84|332.77|330.77|11
1723747880000|2024-08-15 18:51:20|333.11|331.11|333.07|331.07|333.17|331.17|333.07|331.07|22
1723774410000|2024-08-16 02:13:30|332.85|330.85|332.83|330.83|332.88|330.88|332.82|330.82|12
1723747890000|2024-08-15 18:51:30|333.08|331.08|333.11|331.11|333.13|331.13|333.04|331.04|17
1723774420000|2024-08-16 02:13:40|332.84|330.84|332.77|330.77|332.84|330.84|332.75|330.75|12
1723747900000|2024-08-15 18:51:40|333.13|331.13|333.14|331.14|333.17|331.17|333.1|331.1|25
1723774430000|2024-08-16 02:13:50|332.75|330.75|332.85|330.85|332.85|330.85|332.75|330.75|14
1723747910000|2024-08-15 18:51:50|333.08|331.08|333.18|331.18|333.21|331.21|333.08|331.08|21
1723774440000|2024-08-16 02:14:00|332.86|330.86|332.88|330.88|333.07|331.07|332.84|330.84|16
1723747920000|2024-08-15 18:52:00|333.23|331.23|333.55|331.55|333.55|331.55|333.23|331.23|8
1723774450000|2024-08-16 02:14:10|332.87|330.87|332.81|330.81|332.9|330.9|332.8|330.8|21
1723747930000|2024-08-15 18:52:10|333.51|331.51|333.36|331.36|333.51|331.51|333.36|331.36|29
1723774460000|2024-08-16 02:14:20|332.83|330.83|332.94|330.94|332.95|330.95|332.83|330.83|13
1723747940000|2024-08-15 18:52:20|333.38|331.38|333.18|331.18|333.44|331.44|333.18|331.18|22
1723774470000|2024-08-16 02:14:30|332.93|330.93|332.95|330.95|332.95|330.95|332.92|330.92|7
1723747950000|2024-08-15 18:52:30|333.22|331.22|333.31|331.31|333.31|331.31|333.22|331.22|14
1723774480000|2024-08-16 02:14:40|332.94|330.94|332.93|330.93|332.94|330.94|332.93|330.93|6
1723747960000|2024-08-15 18:52:40|333.32|331.32|333.56|331.56|333.61|331.61|333.32|331.32|17
1723774490000|2024-08-16 02:14:50|332.94|330.94|332.92|330.92|332.95|330.95|332.91|330.91|14
1723747970000|2024-08-15 18:52:50|333.55|331.55|333.55|331.55|333.59|331.59|333.53|331.53|10
1723774500000|2024-08-16 02:15:00|332.93|330.93|332.94|330.94|332.94|330.94|332.91|330.91|15
1723747980000|2024-08-15 18:53:00|333.53|331.53|333.74|331.74|333.74|331.74|333.44|331.44|21
1723774510000|2024-08-16 02:15:10|332.93|330.93|333.16|331.16|333.16|331.16|332.91|330.91|15
1723747990000|2024-08-15 18:53:10|333.75|331.75|333.7|331.7|333.75|331.75|333.69|331.69|12
1723774520000|2024-08-16 02:15:20|333.17|331.17|333.26|331.26|333.27|331.27|333.17|331.17|18
1723748000000|2024-08-15 18:53:20|333.69|331.69|333.54|331.54|333.7|331.7|333.51|331.51|21
1723774530000|2024-08-16 02:15:30|333.25|331.25|333.27|331.27|333.27|331.27|333.24|331.24|6
1723748010000|2024-08-15 18:53:30|333.55|331.55|333.6|331.6|333.63|331.63|333.52|331.52|18
1723774540000|2024-08-16 02:15:40|333.26|331.26|333.08|331.08|333.26|331.26|333.06|331.06|10
1723748020000|2024-08-15 18:53:40|333.63|331.63|333.64|331.64|333.64|331.64|333.61|331.61|6
1723774550000|2024-08-16 02:15:50|333.11|331.11|332.74|330.74|333.11|331.11|332.74|330.74|16
1723748030000|2024-08-15 18:53:50|333.63|331.63|333.52|331.52|333.64|331.64|333.52|331.52|8
1723774560000|2024-08-16 02:16:00|332.75|330.75|332.75|330.75|332.87|330.87|332.74|330.74|16
1723748040000|2024-08-15 18:54:00|333.47|331.47|333.56|331.56|333.56|331.56|333.47|331.47|8
1723774570000|2024-08-16 02:16:10|332.74|330.74|332.67|330.67|332.76|330.76|332.67|330.67|9
1723748050000|2024-08-15 18:54:10|333.57|331.57|333.64|331.64|333.64|331.64|333.57|331.57|6
1723774580000|2024-08-16 02:16:20|332.66|330.66|332.68|330.68|332.69|330.69|332.65|330.65|14
1723748060000|2024-08-15 18:54:20|333.65|331.65|333.83|331.83|333.84|331.84|333.65|331.65|13
1723774590000|2024-08-16 02:16:30|332.67|330.67|332.9|330.9|332.91|330.91|332.66|330.66|16
1723748070000|2024-08-15 18:54:30|333.84|331.84|333.78|331.78|333.84|331.84|333.71|331.71|19
1723774600000|2024-08-16 02:16:40|332.91|330.91|332.98|330.98|333.04|331.04|332.91|330.91|23
1723748080000|2024-08-15 18:54:40|333.79|331.79|333.75|331.75|333.86|331.86|333.75|331.75|14
1723774610000|2024-08-16 02:16:50|332.97|330.97|332.77|330.77|332.97|330.97|332.77|330.77|11
1723748090000|2024-08-15 18:54:50|333.74|331.74|333.7|331.7|333.74|331.74|333.65|331.65|18
1723774620000|2024-08-16 02:17:00|332.79|330.79|332.8|330.8|332.86|330.86|332.78|330.78|19
1723748100000|2024-08-15 18:55:00|333.71|331.71|333.85|331.85|333.85|331.85|333.65|331.65|23
1723774630000|2024-08-16 02:17:10|332.79|330.79|332.9|330.9|332.9|330.9|332.77|330.77|22
1723748110000|2024-08-15 18:55:10|333.86|331.86|333.94|331.94|333.94|331.94|333.85|331.85|15
1723774640000|2024-08-16 02:17:20|332.88|330.88|333.03|331.03|333.04|331.04|332.88|330.88|12
1723748120000|2024-08-15 18:55:20|333.95|331.95|334.28|332.28|334.39|332.39|333.95|331.95|30
1723774650000|2024-08-16 02:17:30|333.01|331.01|332.89|330.89|333.02|331.02|332.89|330.89|8
1723774660000|2024-08-16 02:17:40|332.9|330.9|333|331|333.03|331.03|332.9|330.9|19
1723748130000|2024-08-15 18:55:30|334.29|332.29|334.39|332.39|334.39|332.39|334.24|332.24|15
1723774670000|2024-08-16 02:17:50|333.01|331.01|333.01|331.01|333.11|331.11|332.97|330.97|24
1723748140000|2024-08-15 18:55:40|334.38|332.38|334.17|332.17|334.43|332.43|334.17|332.17|24
1723774680000|2024-08-16 02:18:00|333|331|332.92|330.92|333.01|331.01|332.89|330.89|15
1723748150000|2024-08-15 18:55:50|334.16|332.16|334.08|332.08|334.18|332.18|334.07|332.07|18
1723774690000|2024-08-16 02:18:10|332.91|330.91|332.88|330.88|332.91|330.91|332.87|330.87|10
1723748160000|2024-08-15 18:56:00|334.1|332.1|334.16|332.16|334.16|332.16|334.06|332.06|21
1723774700000|2024-08-16 02:18:20|332.89|330.89|332.96|330.96|332.96|330.96|332.88|330.88|10
1723748170000|2024-08-15 18:56:10|334.14|332.14|334.13|332.13|334.14|332.14|334.07|332.07|11
1723774710000|2024-08-16 02:18:30|332.95|330.95|332.85|330.85|332.97|330.97|332.85|330.85|9
1723748180000|2024-08-15 18:56:20|334.08|332.08|334.08|332.08|334.14|332.14|334.08|332.08|11
1723774720000|2024-08-16 02:18:40|332.86|330.86|332.61|330.61|332.86|330.86|332.58|330.58|16
1723748190000|2024-08-15 18:56:30|334.07|332.07|334.06|332.06|334.07|332.07|334.06|332.06|2
1723774730000|2024-08-16 02:18:50|332.6|330.6|332.2|330.2|332.61|330.61|332.2|330.2|21
1723748200000|2024-08-15 18:56:40|334.08|332.08|334.1|332.1|334.1|332.1|334.08|332.08|2
1723774740000|2024-08-16 02:19:00|332.13|330.13|331.78|329.78|332.13|330.13|331.77|329.77|21
1723748210000|2024-08-15 18:56:50|334.09|332.09|334.06|332.06|334.09|332.09|334.06|332.06|10
1723774750000|2024-08-16 02:19:10|331.81|329.81|331.91|329.91|331.93|329.93|331.81|329.81|16
1723748250000|2024-08-15 18:57:30|334.12|332.12|334.06|332.06|334.14|332.14|334.06|332.06|3
1723774760000|2024-08-16 02:19:20|331.79|329.79|331.88|329.88|331.88|329.88|331.76|329.76|12
1723748260000|2024-08-15 18:57:40|333.93|331.93|333.79|331.79|333.93|331.93|333.79|331.79|2
1723774770000|2024-08-16 02:19:30|331.85|329.85|332.07|330.07|332.08|330.08|331.81|329.81|19
1723748270000|2024-08-15 18:57:50|333.77|331.77|333.76|331.76|333.79|331.79|333.74|331.74|14
1723774780000|2024-08-16 02:19:40|332.08|330.08|332.09|330.09|332.14|330.14|332.08|330.08|14
1723748280000|2024-08-15 18:58:00|333.75|331.75|333.75|331.75|333.76|331.76|333.71|331.71|7
1723774790000|2024-08-16 02:19:50|332.08|330.08|331.96|329.96|332.12|330.12|331.95|329.95|16
1723748290000|2024-08-15 18:58:10|333.76|331.76|333.67|331.67|333.79|331.79|333.66|331.66|21
1723774800000|2024-08-16 02:20:00|331.97|329.97|332.09|330.09|332.15|330.15|331.97|329.97|16
1723748300000|2024-08-15 18:58:20|333.68|331.68|333.84|331.84|333.84|331.84|333.68|331.68|10
1723774810000|2024-08-16 02:20:10|332.13|330.13|332.09|330.09|332.16|330.16|332.02|330.02|18
1723748310000|2024-08-15 18:58:30|333.87|331.87|333.85|331.85|333.87|331.87|333.76|331.76|20
1723774820000|2024-08-16 02:20:20|332.1|330.1|331.94|329.94|332.19|330.19|331.92|329.92|13
1723748320000|2024-08-15 18:58:40|333.84|331.84|333.81|331.81|333.86|331.86|333.81|331.81|12
1723774830000|2024-08-16 02:20:30|331.91|329.91|331.81|329.81|331.91|329.91|331.77|329.77|22
1723748330000|2024-08-15 18:58:50|333.84|331.84|333.74|331.74|333.85|331.85|333.73|331.73|17
1723774840000|2024-08-16 02:20:40|331.85|329.85|332.43|330.43|332.43|330.43|331.85|329.85|23
1723748340000|2024-08-15 18:59:00|333.72|331.72|333.71|331.71|333.72|331.72|333.71|331.71|2
1723774850000|2024-08-16 02:20:50|332.42|330.42|332.43|330.43|332.45|330.45|332.37|330.37|17
1723748350000|2024-08-15 18:59:10|333.72|331.72|333.84|331.84|333.88|331.88|333.67|331.67|22
1723774860000|2024-08-16 02:21:00|332.44|330.44|332.74|330.74|332.78|330.78|332.44|330.44|14
1723748360000|2024-08-15 18:59:20|333.82|331.82|333.93|331.93|333.95|331.95|333.8|331.8|16
1723774870000|2024-08-16 02:21:10|332.79|330.79|332.73|330.73|332.87|330.87|332.66|330.66|25
1723748370000|2024-08-15 18:59:30|333.94|331.94|333.99|331.99|333.99|331.99|333.93|331.93|8
1723774880000|2024-08-16 02:21:20|332.71|330.71|332.25|330.25|332.71|330.71|332.24|330.24|22
1723748380000|2024-08-15 18:59:40|333.97|331.97|333.93|331.93|333.97|331.97|333.9|331.9|13
1723774890000|2024-08-16 02:21:30|332.23|330.23|332.25|330.25|332.31|330.31|332.2|330.2|15
1723748390000|2024-08-15 18:59:50|333.92|331.92|333.91|331.91|333.95|331.95|333.91|331.91|13
1723774900000|2024-08-16 02:21:40|332.24|330.24|332.28|330.28|332.34|330.34|332.2|330.2|17
1723748400000|2024-08-15 19:00:00|333.92|331.92|333.75|331.75|333.92|331.92|333.75|331.75|8
1723774910000|2024-08-16 02:21:50|332.27|330.27|332.02|330.02|332.3|330.3|332.02|330.02|25
1723748410000|2024-08-15 19:00:10|333.74|331.74|333.38|331.38|333.74|331.74|333.37|331.37|16
1723774920000|2024-08-16 02:22:00|332|330|331.93|329.93|332.04|330.04|331.89|329.89|32
1723748420000|2024-08-15 19:00:20|333.37|331.37|333.27|331.27|333.37|331.37|333.27|331.27|7
1723774930000|2024-08-16 02:22:10|331.94|329.94|332.16|330.16|332.25|330.25|331.91|329.91|37
1723748430000|2024-08-15 19:00:30|333.28|331.28|333.05|331.05|333.3|331.3|333.01|331.01|14
1723774940000|2024-08-16 02:22:20|332.18|330.18|332.47|330.47|332.47|330.47|331.96|329.96|26
1723748440000|2024-08-15 19:00:40|333.06|331.06|333.06|331.06|333.11|331.11|332.9|330.9|25
1723774950000|2024-08-16 02:22:30|332.46|330.46|332.59|330.59|332.59|330.59|332.37|330.37|28
1723748450000|2024-08-15 19:00:50|333.07|331.07|333.23|331.23|333.26|331.26|332.96|330.96|17
1723774960000|2024-08-16 02:22:40|332.62|330.62|332.98|330.98|332.98|330.98|332.62|330.62|13
1723748460000|2024-08-15 19:01:00|333.22|331.22|333.13|331.13|333.22|331.22|333.08|331.08|19
1723774970000|2024-08-16 02:22:50|333.02|331.02|333.86|331.86|333.97|331.97|333.02|331.02|30
1723748470000|2024-08-15 19:01:10|333.11|331.11|332.98|330.98|333.11|331.11|332.98|330.98|13
1723774980000|2024-08-16 02:23:00|333.91|331.91|334.19|332.19|334.19|332.19|333.91|331.91|20
1723748480000|2024-08-15 19:01:20|332.96|330.96|332.97|330.97|333.05|331.05|332.94|330.94|14
1723774990000|2024-08-16 02:23:10|334.29|332.29|334.54|332.54|334.55|332.55|334.29|332.29|9
1723748490000|2024-08-15 19:01:30|333.01|331.01|333.32|331.32|333.32|331.32|333.01|331.01|14
1723775000000|2024-08-16 02:23:20|334.53|332.53|334.89|332.89|334.89|332.89|334.46|332.46|17
1723748500000|2024-08-15 19:01:40|333.28|331.28|333.29|331.29|333.47|331.47|333.26|331.26|24
1723775010000|2024-08-16 02:23:30|334.9|332.9|335.04|333.04|335.04|333.04|334.9|332.9|12
1723748510000|2024-08-15 19:01:50|333.32|331.32|333.28|331.28|333.35|331.35|333.27|331.27|13
1723775020000|2024-08-16 02:23:40|335.06|333.06|335.08|333.08|335.12|333.12|335.05|333.05|8
1723748520000|2024-08-15 19:02:00|333.27|331.27|333.44|331.44|333.44|331.44|333.21|331.21|16
1723775030000|2024-08-16 02:23:50|335.13|333.13|335.35|333.35|335.35|333.35|335.09|333.09|12
1723748530000|2024-08-15 19:02:10|333.46|331.46|333.28|331.28|333.46|331.46|333.28|331.28|16
1723775040000|2024-08-16 02:24:00|335.37|333.37|335.47|333.47|335.47|333.47|335.37|333.37|16
1723748540000|2024-08-15 19:02:20|333.33|331.33|333.55|331.55|333.59|331.59|333.24|331.24|18
1723775050000|2024-08-16 02:24:10|335.46|333.46|335.42|333.42|335.53|333.53|335.41|333.41|15
1723748550000|2024-08-15 19:02:30|333.58|331.58|333.51|331.51|333.58|331.58|333.47|331.47|22
1723775060000|2024-08-16 02:24:20|335.43|333.43|335.69|333.69|335.76|333.76|335.43|333.43|21
1723748560000|2024-08-15 19:02:40|333.52|331.52|333.65|331.65|333.69|331.69|333.47|331.47|16
1723775070000|2024-08-16 02:24:30|335.72|333.72|336|334|336|334|335.72|333.72|16
1723748570000|2024-08-15 19:02:50|333.67|331.67|333.73|331.73|333.73|331.73|333.65|331.65|14
1723775080000|2024-08-16 02:24:40|335.97|333.97|336|334|336|334|335.95|333.95|11
1723748580000|2024-08-15 19:03:00|333.72|331.72|333.71|331.71|333.83|331.83|333.71|331.71|21
1723775100000|2024-08-16 02:25:00|335.85|333.85|335.37|333.37|335.85|333.85|335.37|333.37|14
1723748590000|2024-08-15 19:03:10|333.73|331.73|333.45|331.45|333.73|331.73|333.45|331.45|15
1723775110000|2024-08-16 02:25:10|335.38|333.38|335.31|333.31|335.43|333.43|335.26|333.26|10
1723748600000|2024-08-15 19:03:20|333.44|331.44|333|331|333.46|331.46|333|331|19
1723775120000|2024-08-16 02:25:20|335.28|333.28|335.91|333.91|335.91|333.91|335.23|333.23|25
1723748610000|2024-08-15 19:03:30|332.96|330.96|332.93|330.93|332.97|330.97|332.93|330.93|8
1723775130000|2024-08-16 02:25:30|335.8|333.8|335.88|333.88|335.94|333.94|335.71|333.71|22
1723748620000|2024-08-15 19:03:40|332.94|330.94|332.89|330.89|333|331|332.88|330.88|17
1723775140000|2024-08-16 02:25:40|335.89|333.89|336|334|336|334|335.84|333.84|15
1723748630000|2024-08-15 19:03:50|332.87|330.87|332.83|330.83|332.87|330.87|332.79|330.79|11
1723775150000|2024-08-16 02:25:50|335.95|333.95|335.91|333.91|335.95|333.95|335.91|333.91|2
1723748640000|2024-08-15 19:04:00|332.82|330.82|332.67|330.67|332.85|330.85|332.62|330.62|21
1723775160000|2024-08-16 02:26:00|335.94|333.94|335.94|333.94|335.94|333.94|335.89|333.89|9
1723748650000|2024-08-15 19:04:10|332.68|330.68|332.59|330.59|332.72|330.72|332.58|330.58|24
1723775170000|2024-08-16 02:26:10|336|334|335.59|333.59|336|334|335.59|333.59|11
1723748660000|2024-08-15 19:04:20|332.56|330.56|332.38|330.38|332.59|330.59|332.36|330.36|22
1723775180000|2024-08-16 02:26:20|335.57|333.57|335.81|333.81|335.94|333.94|335.57|333.57|20
1723748670000|2024-08-15 19:04:30|332.37|330.37|332.33|330.33|332.48|330.48|332.24|330.24|22
1723775190000|2024-08-16 02:26:30|335.82|333.82|335.68|333.68|335.82|333.82|335.67|333.67|18
1723748680000|2024-08-15 19:04:40|332.34|330.34|332.42|330.42|332.5|330.5|332.34|330.34|12
1723775200000|2024-08-16 02:26:40|335.72|333.72|335.63|333.63|335.72|333.72|335.63|333.63|7
1723748690000|2024-08-15 19:04:50|332.36|330.36|332.39|330.39|332.44|330.44|332.34|330.34|10
1723775210000|2024-08-16 02:26:50|335.71|333.71|335.58|333.58|335.71|333.71|335.53|333.53|15
1723748700000|2024-08-15 19:05:00|332.37|330.37|332.62|330.62|332.62|330.62|332.36|330.36|20
1723775220000|2024-08-16 02:27:00|335.57|333.57|335.6|333.6|335.64|333.64|335.55|333.55|19
1723748710000|2024-08-15 19:05:10|332.67|330.67|332.52|330.52|332.67|330.67|332.42|330.42|28
1723775230000|2024-08-16 02:27:10|335.59|333.59|335.51|333.51|335.7|333.7|335.51|333.51|19
1723748720000|2024-08-15 19:05:20|332.44|330.44|332.78|330.78|332.8|330.8|332.44|330.44|21
1723775240000|2024-08-16 02:27:20|335.52|333.52|335.55|333.55|335.56|333.56|335.51|333.51|7
1723748730000|2024-08-15 19:05:30|332.79|330.79|332.84|330.84|332.86|330.86|332.7|330.7|20
1723775250000|2024-08-16 02:27:30|335.53|333.53|335.56|333.56|335.56|333.56|335.5|333.5|12
1723748740000|2024-08-15 19:05:40|332.85|330.85|332.7|330.7|332.93|330.93|332.65|330.65|26
1723775260000|2024-08-16 02:27:40|335.58|333.58|335.59|333.59|335.61|333.61|335.54|333.54|11
1723748750000|2024-08-15 19:05:50|332.66|330.66|332.75|330.75|332.75|330.75|332.56|330.56|22
1723775270000|2024-08-16 02:27:50|335.6|333.6|335.77|333.77|335.8|333.8|335.6|333.6|11
1723748760000|2024-08-15 19:06:00|332.76|330.76|332.56|330.56|332.8|330.8|332.56|330.56|26
1723775280000|2024-08-16 02:28:00|335.79|333.79|335.89|333.89|335.92|333.92|335.78|333.78|16
1723775290000|2024-08-16 02:28:10|335.9|333.9|336.02|334.02|336.02|334.02|335.88|333.88|12
1723748770000|2024-08-15 19:06:10|332.57|330.57|332.57|330.57|332.57|330.57|332.39|330.39|27
1723775300000|2024-08-16 02:28:20|336.01|334.01|336.41|334.41|336.44|334.44|336|334|25
1723748780000|2024-08-15 19:06:20|332.56|330.56|332.44|330.44|332.57|330.57|332.38|330.38|26
1723775310000|2024-08-16 02:28:30|336.42|334.42|336.61|334.61|336.61|334.61|336.28|334.28|15
1723748790000|2024-08-15 19:06:30|332.43|330.43|332.36|330.36|332.43|330.43|332.27|330.27|20
1723775320000|2024-08-16 02:28:40|336.57|334.57|336.6|334.6|336.63|334.63|336.56|334.56|12
1723748800000|2024-08-15 19:06:40|332.37|330.37|332.42|330.42|332.57|330.57|332.36|330.36|22
1723775330000|2024-08-16 02:28:50|336.57|334.57|336.62|334.62|336.67|334.67|336.57|334.57|25
1723748810000|2024-08-15 19:06:50|332.47|330.47|332.45|330.45|332.47|330.47|332.27|330.27|19
1723775340000|2024-08-16 02:29:00|336.6|334.6|336.46|334.46|336.6|334.6|336.46|334.46|6
1723748820000|2024-08-15 19:07:00|332.48|330.48|332.4|330.4|332.48|330.48|332.27|330.27|23
1723775350000|2024-08-16 02:29:10|336.58|334.58|336.66|334.66|336.71|334.71|336.58|334.58|14
1723775360000|2024-08-16 02:29:20|336.65|334.65|336.67|334.67|336.69|334.69|336.64|334.64|13
1723748830000|2024-08-15 19:07:10|332.35|330.35|332.19|330.19|332.38|330.38|332.18|330.18|20
1723775370000|2024-08-16 02:29:30|336.69|334.69|336.85|334.85|336.85|334.85|336.67|334.67|18
1723748840000|2024-08-15 19:07:20|332.17|330.17|332.28|330.28|332.28|330.28|332.01|330.01|15
1723775380000|2024-08-16 02:29:40|336.83|334.83|337.01|335.01|337.01|335.01|336.83|334.83|27
1723748850000|2024-08-15 19:07:30|332.16|330.16|332.4|330.4|332.4|330.4|332.12|330.12|24
1723775390000|2024-08-16 02:29:50|337.02|335.02|337.2|335.2|337.31|335.31|337.02|335.02|12
1723748860000|2024-08-15 19:07:40|332.44|330.44|332.54|330.54|332.54|330.54|332.33|330.33|21
1723775400000|2024-08-16 02:30:00|337.23|335.23|337.28|335.28|337.38|335.38|337.08|335.08|20
1723748870000|2024-08-15 19:07:50|332.56|330.56|332.44|330.44|332.63|330.63|332.44|330.44|14
1723775410000|2024-08-16 02:30:10|337.25|335.25|337.04|335.04|337.25|335.25|336.96|334.96|26
1723748880000|2024-08-15 19:08:00|332.42|330.42|332.26|330.26|332.42|330.42|332.26|330.26|18
1723775420000|2024-08-16 02:30:20|337.05|335.05|337.05|335.05|337.08|335.08|337.01|335.01|20
1723748890000|2024-08-15 19:08:10|332.2|330.2|332.17|330.17|332.2|330.2|332.07|330.07|24
1723775430000|2024-08-16 02:30:30|337.06|335.06|337.03|335.03|337.09|335.09|337.02|335.02|10
1723748900000|2024-08-15 19:08:20|332.18|330.18|332.53|330.53|332.6|330.6|332.18|330.18|18
1723775440000|2024-08-16 02:30:40|336.98|334.98|337.5|335.5|337.5|335.5|336.81|334.81|25
1723748910000|2024-08-15 19:08:30|332.57|330.57|332.35|330.35|332.6|330.6|332.34|330.34|25
1723775450000|2024-08-16 02:30:50|337.65|335.65|337.86|335.86|338.05|336.05|337.65|335.65|25
1723748920000|2024-08-15 19:08:40|332.36|330.36|332.39|330.39|332.44|330.44|332.29|330.29|26
1723775460000|2024-08-16 02:31:00|337.82|335.82|338.33|336.33|338.42|336.42|337.82|335.82|29
1723748930000|2024-08-15 19:08:50|332.37|330.37|332.14|330.14|332.37|330.37|332.11|330.11|13
1723775470000|2024-08-16 02:31:10|338.32|336.32|338.79|336.79|338.82|336.82|338.32|336.32|34
1723748940000|2024-08-15 19:09:00|332.13|330.13|332.11|330.11|332.14|330.14|332.11|330.11|4
1723775480000|2024-08-16 02:31:20|338.8|336.8|339.7|337.7|339.7|337.7|338.8|336.8|20
1723748950000|2024-08-15 19:09:10|332.1|330.1|331.15|329.15|332.1|330.1|331.15|329.15|28
1723775490000|2024-08-16 02:31:30|339.72|337.72|340.21|338.21|340.27|338.27|339.72|337.72|36
1723748960000|2024-08-15 19:09:20|331.19|329.19|331.79|329.79|331.88|329.88|331.19|329.19|25
1723775500000|2024-08-16 02:31:40|340.18|338.18|341.37|339.37|341.37|339.37|340.17|338.17|30
1723748970000|2024-08-15 19:09:30|331.81|329.81|331.95|329.95|332.09|330.09|331.81|329.81|32
1723775510000|2024-08-16 02:31:50|341.39|339.39|341.47|339.47|341.71|339.71|341.3|339.3|33
1723748980000|2024-08-15 19:09:40|332.05|330.05|332.12|330.12|332.16|330.16|332|330|26
1723775520000|2024-08-16 02:32:00|341.46|339.46|342.05|340.05|342.05|340.05|341.01|339.01|30
1723748990000|2024-08-15 19:09:50|332.13|330.13|332.35|330.35|332.38|330.38|332.13|330.13|24
1723775530000|2024-08-16 02:32:10|342.14|340.14|342.43|340.43|342.43|340.43|342|340|29
1723749000000|2024-08-15 19:10:00|332.33|330.33|332.13|330.13|332.39|330.39|332.13|330.13|30
1723775540000|2024-08-16 02:32:20|342.33|340.33|342.86|340.86|342.86|340.86|342.13|340.13|28
1723749010000|2024-08-15 19:10:10|332.19|330.19|331.48|329.48|332.19|330.19|331.48|329.48|21
1723775550000|2024-08-16 02:32:30|342.87|340.87|342.63|340.63|342.87|340.87|342.63|340.63|19
1723749020000|2024-08-15 19:10:20|331.45|329.45|331.23|329.23|331.65|329.65|331.19|329.19|37
1723775560000|2024-08-16 02:32:40|342.6|340.6|342.42|340.42|342.6|340.6|342.26|340.26|23
1723749030000|2024-08-15 19:10:30|331.22|329.22|331.35|329.35|331.56|329.56|331.16|329.16|28
1723775570000|2024-08-16 02:32:50|342.43|340.43|342.74|340.74|343.18|341.18|342.42|340.42|24
1723749040000|2024-08-15 19:10:40|331.38|329.38|331.48|329.48|331.49|329.49|331.14|329.14|31
1723775580000|2024-08-16 02:33:00|342.75|340.75|343.12|341.12|343.13|341.13|342.75|340.75|25
1723749050000|2024-08-15 19:10:50|331.54|329.54|331.94|329.94|332.18|330.18|331.54|329.54|35
1723775590000|2024-08-16 02:33:10|343.13|341.13|342.49|340.49|343.17|341.17|342.49|340.49|26
1723749060000|2024-08-15 19:11:00|331.91|329.91|331.55|329.55|331.97|329.97|331.51|329.51|36
1723775600000|2024-08-16 02:33:20|342.46|340.46|342.32|340.32|342.46|340.46|342.28|340.28|26
1723749070000|2024-08-15 19:11:10|331.53|329.53|331.31|329.31|331.53|329.53|331.14|329.14|29
1723775610000|2024-08-16 02:33:30|342.33|340.33|342.54|340.54|342.74|340.74|342.3|340.3|31
1723749080000|2024-08-15 19:11:20|331.29|329.29|331.17|329.17|331.54|329.54|331.14|329.14|26
1723775620000|2024-08-16 02:33:40|342.44|340.44|342.33|340.33|342.46|340.46|342.29|340.29|23
1723749090000|2024-08-15 19:11:30|331.27|329.27|331.43|329.43|331.43|329.43|331.27|329.27|24
1723775630000|2024-08-16 02:33:50|342.3|340.3|342.23|340.23|342.35|340.35|342.21|340.21|15
1723749100000|2024-08-15 19:11:40|331.44|329.44|331.32|329.32|331.48|329.48|331.24|329.24|28
1723775640000|2024-08-16 02:34:00|342.24|340.24|342.47|340.47|342.47|340.47|342.21|340.21|31
1723749110000|2024-08-15 19:11:50|331.31|329.31|331.14|329.14|331.48|329.48|331.14|329.14|32
1723775650000|2024-08-16 02:34:10|342.5|340.5|341.62|339.62|342.51|340.51|341.62|339.62|26
1723749120000|2024-08-15 19:12:00|331.19|329.19|331.73|329.73|331.8|329.8|331.18|329.18|30
1723775660000|2024-08-16 02:34:20|341.54|339.54|341.19|339.19|341.58|339.58|341.19|339.19|28
1723749130000|2024-08-15 19:12:10|331.72|329.72|331.5|329.5|331.72|329.72|331.48|329.48|32
1723775670000|2024-08-16 02:34:30|341.18|339.18|340.91|338.91|341.21|339.21|340.91|338.91|25
1723749140000|2024-08-15 19:12:20|331.46|329.46|332.05|330.05|332.05|330.05|331.4|329.4|23
1723775680000|2024-08-16 02:34:40|340.96|338.96|341.26|339.26|341.51|339.51|340.84|338.84|30
1723749150000|2024-08-15 19:12:30|332.04|330.04|331.81|329.81|332.22|330.22|331.81|329.81|27
1723775690000|2024-08-16 02:34:50|341.27|339.27|340.93|338.93|341.27|339.27|340.85|338.85|30
1723749160000|2024-08-15 19:12:40|331.85|329.85|331.91|329.91|331.98|329.98|331.81|329.81|23
1723775700000|2024-08-16 02:35:00|340.95|338.95|341.7|339.7|341.75|339.75|340.89|338.89|33
1723749170000|2024-08-15 19:12:50|331.93|329.93|332.08|330.08|332.24|330.24|331.87|329.87|31
1723775710000|2024-08-16 02:35:10|341.69|339.69|341.45|339.45|341.82|339.82|341.45|339.45|29
1723749180000|2024-08-15 19:13:00|332.09|330.09|332.18|330.18|332.18|330.18|332.08|330.08|17
1723775720000|2024-08-16 02:35:20|341.51|339.51|341.14|339.14|341.51|339.51|341.09|339.09|20
1723749190000|2024-08-15 19:13:10|332.19|330.19|332.19|330.19|332.37|330.37|332.16|330.16|29
1723775730000|2024-08-16 02:35:30|341.13|339.13|340.82|338.82|341.19|339.19|340.82|338.82|22
1723775740000|2024-08-16 02:35:40|340.83|338.83|341.36|339.36|341.36|339.36|340.81|338.81|26
1723749200000|2024-08-15 19:13:20|332.21|330.21|332.25|330.25|332.27|330.27|332.08|330.08|25
1723775750000|2024-08-16 02:35:50|341.38|339.38|341.14|339.14|341.57|339.57|341.14|339.14|33
1723749210000|2024-08-15 19:13:30|332.26|330.26|332.22|330.22|332.28|330.28|332.03|330.03|30
1723775760000|2024-08-16 02:36:00|341.12|339.12|340.7|338.7|341.29|339.29|340.7|338.7|30
1723749220000|2024-08-15 19:13:40|332.23|330.23|332.1|330.1|332.24|330.24|331.97|329.97|22
1723775770000|2024-08-16 02:36:10|340.71|338.71|340.9|338.9|340.95|338.95|340.69|338.69|27
1723749230000|2024-08-15 19:13:50|332.08|330.08|331.92|329.92|332.08|330.08|331.61|329.61|20
1723775780000|2024-08-16 02:36:20|340.94|338.94|341.22|339.22|341.23|339.23|340.94|338.94|28
1723749240000|2024-08-15 19:14:00|331.94|329.94|331.82|329.82|331.94|329.94|331.79|329.79|9
1723775790000|2024-08-16 02:36:30|341.23|339.23|341.37|339.37|341.41|339.41|341.15|339.15|28
1723749250000|2024-08-15 19:14:10|331.83|329.83|331.82|329.82|331.85|329.85|331.82|329.82|4
1723775800000|2024-08-16 02:36:40|341.43|339.43|341.48|339.48|341.53|339.53|341.37|339.37|25
1723749260000|2024-08-15 19:14:20|331.86|329.86|332.12|330.12|332.14|330.14|331.86|329.86|16
1723775810000|2024-08-16 02:36:50|341.49|339.49|341.33|339.33|341.49|339.49|341.18|339.18|22
1723749270000|2024-08-15 19:14:30|332.07|330.07|332.07|330.07|332.07|330.07|332.04|330.04|3
1723775820000|2024-08-16 02:37:00|341.34|339.34|340.97|338.97|341.38|339.38|340.97|338.97|22
1723749280000|2024-08-15 19:14:40|332.03|330.03|332.01|330.01|332.07|330.07|331.58|329.58|31
1723775830000|2024-08-16 02:37:10|340.93|338.93|340.83|338.83|340.93|338.93|340.73|338.73|25
1723749290000|2024-08-15 19:14:50|332.04|330.04|332.35|330.35|332.39|330.39|332.04|330.04|31
1723775840000|2024-08-16 02:37:20|340.93|338.93|341.26|339.26|341.26|339.26|340.9|338.9|21
1723749300000|2024-08-15 19:15:00|332.39|330.39|332.57|330.57|332.57|330.57|332.11|330.11|30
1723775850000|2024-08-16 02:37:30|341.3|339.3|340.9|338.9|341.3|339.3|340.89|338.89|17
1723749310000|2024-08-15 19:15:10|332.59|330.59|332.82|330.82|332.82|330.82|332.45|330.45|33
1723775860000|2024-08-16 02:37:40|340.89|338.89|340.72|338.72|340.89|338.89|340.69|338.69|19
1723749320000|2024-08-15 19:15:20|332.83|330.83|332.86|330.86|332.86|330.86|332.72|330.72|18
1723775870000|2024-08-16 02:37:50|340.73|338.73|340.7|338.7|340.73|338.73|340.67|338.67|17
1723749330000|2024-08-15 19:15:30|332.88|330.88|332.92|330.92|332.96|330.96|332.84|330.84|25
1723775880000|2024-08-16 02:38:00|340.68|338.68|340.48|338.48|340.73|338.73|340.48|338.48|18
1723749340000|2024-08-15 19:15:40|332.95|330.95|333.36|331.36|333.36|331.36|332.95|330.95|20
1723775890000|2024-08-16 02:38:10|340.42|338.42|340.75|338.75|340.76|338.76|340.42|338.42|25
1723749350000|2024-08-15 19:15:50|333.39|331.39|333.5|331.5|333.51|331.51|333.32|331.32|25
1723775900000|2024-08-16 02:38:20|340.74|338.74|341.35|339.35|341.35|339.35|340.64|338.64|18
1723749360000|2024-08-15 19:16:00|333.51|331.51|333.26|331.26|333.51|331.51|333.26|331.26|18
1723775910000|2024-08-16 02:38:30|341.36|339.36|341.34|339.34|341.39|339.39|341.27|339.27|31
1723749370000|2024-08-15 19:16:10|333.32|331.32|333.61|331.61|333.61|331.61|333.32|331.32|23
1723775920000|2024-08-16 02:38:40|341.37|339.37|341.12|339.12|341.37|339.37|340.79|338.79|30
1723749380000|2024-08-15 19:16:20|333.59|331.59|333.34|331.34|333.59|331.59|333.33|331.33|28
1723775930000|2024-08-16 02:38:50|341.13|339.13|341.49|339.49|341.63|339.63|341.13|339.13|28
1723749390000|2024-08-15 19:16:30|333.32|331.32|333.2|331.2|333.36|331.36|333.2|331.2|14
1723775940000|2024-08-16 02:39:00|341.47|339.47|341.27|339.27|341.5|339.5|341.27|339.27|27
1723749400000|2024-08-15 19:16:40|333.18|331.18|333.17|331.17|333.28|331.28|333.15|331.15|20
1723775950000|2024-08-16 02:39:10|341.28|339.28|341.15|339.15|341.44|339.44|341.15|339.15|30
1723749410000|2024-08-15 19:16:50|333.18|331.18|333.26|331.26|333.28|331.28|333.15|331.15|25
1723775960000|2024-08-16 02:39:20|341.11|339.11|342.06|340.06|342.14|340.14|341.03|339.03|28
1723749420000|2024-08-15 19:17:00|333.23|331.23|333.12|331.12|333.26|331.26|333.11|331.11|20
1723775970000|2024-08-16 02:39:30|341.98|339.98|342.07|340.07|342.23|340.23|341.98|339.98|24
1723749430000|2024-08-15 19:17:10|333.11|331.11|333.6|331.6|333.7|331.7|333|331|30
1723775980000|2024-08-16 02:39:40|342.05|340.05|342.02|340.02|342.13|340.13|341.94|339.94|29
1723749440000|2024-08-15 19:17:20|333.59|331.59|333.37|331.37|333.65|331.65|333.36|331.36|25
1723775990000|2024-08-16 02:39:50|342.05|340.05|341.97|339.97|342.09|340.09|341.92|339.92|27
1723749450000|2024-08-15 19:17:30|333.36|331.36|333.26|331.26|333.37|331.37|333.26|331.26|12
1723776000000|2024-08-16 02:40:00|341.95|339.95|341.87|339.87|342.05|340.05|341.73|339.73|28
1723749460000|2024-08-15 19:17:40|333.22|331.22|332.94|330.94|333.22|331.22|332.94|330.94|18
1723776010000|2024-08-16 02:40:10|341.91|339.91|341.83|339.83|342.02|340.02|341.83|339.83|25
1723749470000|2024-08-15 19:17:50|332.93|330.93|332.99|330.99|333.09|331.09|332.93|330.93|25
1723776020000|2024-08-16 02:40:20|341.78|339.78|341.3|339.3|341.78|339.78|341.21|339.21|25
1723749480000|2024-08-15 19:18:00|332.98|330.98|332.81|330.81|332.98|330.98|332.74|330.74|23
1723776030000|2024-08-16 02:40:30|341.31|339.31|341.28|339.28|341.33|339.33|341.2|339.2|31
1723749490000|2024-08-15 19:18:10|332.8|330.8|332.92|330.92|333.07|331.07|332.8|330.8|28
1723776040000|2024-08-16 02:40:40|341.27|339.27|340.87|338.87|341.27|339.27|340.87|338.87|19
1723749500000|2024-08-15 19:18:20|332.91|330.91|332.48|330.48|332.91|330.91|332.48|330.48|19
1723776050000|2024-08-16 02:40:50|340.83|338.83|340.79|338.79|340.83|338.83|340.68|338.68|22
1723749510000|2024-08-15 19:18:30|332.5|330.5|332.8|330.8|332.86|330.86|332.49|330.49|26
1723776060000|2024-08-16 02:41:00|340.78|338.78|340.58|338.58|340.81|338.81|340.53|338.53|25
1723749520000|2024-08-15 19:18:40|332.83|330.83|332.94|330.94|332.94|330.94|332.78|330.78|24
1723776070000|2024-08-16 02:41:10|340.63|338.63|340.33|338.33|340.71|338.71|340.33|338.33|28
1723749530000|2024-08-15 19:18:50|332.91|330.91|332.99|330.99|333.02|331.02|332.8|330.8|29
1723776080000|2024-08-16 02:41:20|340.32|338.32|340.03|338.03|340.35|338.35|340|338|22
1723749540000|2024-08-15 19:19:00|333|331|333.13|331.13|333.2|331.2|332.99|330.99|26
1723776090000|2024-08-16 02:41:30|340.04|338.04|340.15|338.15|340.28|338.28|340.01|338.01|25
1723749550000|2024-08-15 19:19:10|333.19|331.19|333.09|331.09|333.19|331.19|333.01|331.01|24
1723776100000|2024-08-16 02:41:40|340.16|338.16|339.97|337.97|340.16|338.16|339.95|337.95|10
1723749560000|2024-08-15 19:19:20|333.08|331.08|333.11|331.11|333.12|331.12|332.94|330.94|16
1723776110000|2024-08-16 02:41:50|340.01|338.01|339.95|337.95|340.09|338.09|339.92|337.92|24
1723749570000|2024-08-15 19:19:30|333.1|331.1|333|331|333.1|331.1|332.97|330.97|20
1723776120000|2024-08-16 02:42:00|339.86|337.86|339.87|337.87|339.91|337.91|339.75|337.75|19
1723749580000|2024-08-15 19:19:40|332.93|330.93|332.85|330.85|332.93|330.93|332.85|330.85|6
1723776130000|2024-08-16 02:42:10|339.88|337.88|340.03|338.03|340.19|338.19|339.83|337.83|26
1723749590000|2024-08-15 19:19:50|332.84|330.84|332.72|330.72|332.84|330.84|332.66|330.66|16
1723776140000|2024-08-16 02:42:20|339.98|337.98|339.87|337.87|339.99|337.99|339.64|337.64|24
1723749600000|2024-08-15 19:20:00|332.7|330.7|332.61|330.61|332.73|330.73|332.61|330.61|16
1723776150000|2024-08-16 02:42:30|339.81|337.81|339.9|337.9|339.96|337.96|339.81|337.81|26
1723776160000|2024-08-16 02:42:40|339.88|337.88|339.64|337.64|339.92|337.92|339.64|337.64|28
1723749610000|2024-08-15 19:20:10|332.58|330.58|332.36|330.36|332.58|330.58|332.36|330.36|16
1723776170000|2024-08-16 02:42:50|339.59|337.59|339.65|337.65|339.83|337.83|339.56|337.56|27
1723749620000|2024-08-15 19:20:20|332.35|330.35|332.22|330.22|332.35|330.35|332.22|330.22|13
1723776180000|2024-08-16 02:43:00|339.67|337.67|339.55|337.55|339.8|337.8|339.53|337.53|28
1723749630000|2024-08-15 19:20:30|332.21|330.21|332.17|330.17|332.33|330.33|332.17|330.17|23
1723776190000|2024-08-16 02:43:10|339.56|337.56|339.51|337.51|339.56|337.56|339.42|337.42|21
1723749640000|2024-08-15 19:20:40|332.16|330.16|332.25|330.25|332.33|330.33|332.09|330.09|28
1723776200000|2024-08-16 02:43:20|339.5|337.5|339.27|337.27|339.5|337.5|339.26|337.26|21
1723749650000|2024-08-15 19:20:50|332.23|330.23|332.26|330.26|332.29|330.29|332.18|330.18|23
1723776210000|2024-08-16 02:43:30|339.28|337.28|339.33|337.33|339.33|337.33|339.22|337.22|26
1723749660000|2024-08-15 19:21:00|332.28|330.28|332.73|330.73|332.75|330.75|332.24|330.24|33
1723776220000|2024-08-16 02:43:40|339.36|337.36|339.28|337.28|339.42|337.42|339.2|337.2|20
1723749670000|2024-08-15 19:21:10|332.71|330.71|332.57|330.57|332.74|330.74|332.57|330.57|14
1723776230000|2024-08-16 02:43:50|339.27|337.27|339.16|337.16|339.29|337.29|339.16|337.16|12
1723749680000|2024-08-15 19:21:20|332.56|330.56|332.37|330.37|332.56|330.56|332.2|330.2|28
1723776240000|2024-08-16 02:44:00|339.11|337.11|338.83|336.83|339.12|337.12|338.77|336.77|30
1723749690000|2024-08-15 19:21:30|332.39|330.39|332.56|330.56|332.62|330.62|332.36|330.36|31
1723776250000|2024-08-16 02:44:10|338.81|336.81|339.05|337.05|339.11|337.11|338.81|336.81|27
1723749700000|2024-08-15 19:21:40|332.57|330.57|332.55|330.55|332.57|330.57|332.48|330.48|23
1723776260000|2024-08-16 02:44:20|339.06|337.06|339.24|337.24|339.26|337.26|339.06|337.06|19
1723749710000|2024-08-15 19:21:50|332.59|330.59|332.49|330.49|332.59|330.59|332.47|330.47|16
1723776270000|2024-08-16 02:44:30|339.26|337.26|339.11|337.11|339.26|337.26|339.07|337.07|19
1723749720000|2024-08-15 19:22:00|332.5|330.5|332.49|330.49|332.62|330.62|332.46|330.46|24
1723776280000|2024-08-16 02:44:40|339.1|337.1|339.26|337.26|339.35|337.35|339.1|337.1|26
1723749730000|2024-08-15 19:22:10|332.37|330.37|332.3|330.3|332.41|330.41|332.3|330.3|25
1723776290000|2024-08-16 02:44:50|339.31|337.31|339.33|337.33|339.34|337.34|339.3|337.3|14
1723749740000|2024-08-15 19:22:20|332.31|330.31|332.19|330.19|332.35|330.35|332.19|330.19|11
1723776300000|2024-08-16 02:45:00|339.34|337.34|339.42|337.42|339.53|337.53|339.34|337.34|30
1723749750000|2024-08-15 19:22:30|332.17|330.17|332.29|330.29|332.3|330.3|332.15|330.15|21
1723776310000|2024-08-16 02:45:10|339.5|337.5|339.7|337.7|339.73|337.73|339.5|337.5|25
1723749760000|2024-08-15 19:22:40|332.35|330.35|332.31|330.31|332.41|330.41|332.29|330.29|20
1723776320000|2024-08-16 02:45:20|339.73|337.73|339.97|337.97|340.12|338.12|339.65|337.65|31
1723749770000|2024-08-15 19:22:50|332.33|330.33|332.32|330.32|332.39|330.39|332.29|330.29|17
1723776330000|2024-08-16 02:45:30|340.02|338.02|340.44|338.44|340.44|338.44|339.98|337.98|25
1723749780000|2024-08-15 19:23:00|332.36|330.36|332.43|330.43|332.43|330.43|332.31|330.31|15
1723776340000|2024-08-16 02:45:40|340.62|338.62|340.71|338.71|340.77|338.77|340.49|338.49|30
1723749790000|2024-08-15 19:23:10|332.44|330.44|332.43|330.43|332.45|330.45|332.4|330.4|19
1723776350000|2024-08-16 02:45:50|340.75|338.75|340.63|338.63|340.75|338.75|340.61|338.61|21
1723749800000|2024-08-15 19:23:20|332.42|330.42|332.43|330.43|332.44|330.44|332.4|330.4|14
1723776360000|2024-08-16 02:46:00|340.62|338.62|340.53|338.53|340.65|338.65|340.32|338.32|33
1723749810000|2024-08-15 19:23:30|332.42|330.42|332.43|330.43|332.44|330.44|332.39|330.39|11
1723776370000|2024-08-16 02:46:10|340.54|338.54|340.49|338.49|340.66|338.66|340.44|338.44|31
1723749820000|2024-08-15 19:23:40|332.41|330.41|332.47|330.47|332.48|330.48|332.39|330.39|14
1723776380000|2024-08-16 02:46:20|340.51|338.51|340.23|338.23|340.57|338.57|339.98|337.98|29
1723749830000|2024-08-15 19:23:50|332.46|330.46|332.42|330.42|332.48|330.48|332.41|330.41|14
1723776390000|2024-08-16 02:46:30|340.25|338.25|340.24|338.24|340.48|338.48|340.2|338.2|23
1723749840000|2024-08-15 19:24:00|332.44|330.44|332.43|330.43|332.44|330.44|332.4|330.4|13
1723776400000|2024-08-16 02:46:40|340.32|338.32|340.34|338.34|340.43|338.43|340.28|338.28|21
1723749850000|2024-08-15 19:24:10|332.42|330.42|332.35|330.35|332.42|330.42|332.35|330.35|6
1723776410000|2024-08-16 02:46:50|340.33|338.33|340.42|338.42|340.51|338.51|340.33|338.33|20
1723749860000|2024-08-15 19:24:20|332.34|330.34|332.38|330.38|332.41|330.41|332.31|330.31|12
1723776420000|2024-08-16 02:47:00|340.41|338.41|340.14|338.14|340.41|338.41|340.13|338.13|21
1723749870000|2024-08-15 19:24:30|332.42|330.42|332.44|330.44|332.44|330.44|332.42|330.42|18
1723776430000|2024-08-16 02:47:10|340.13|338.13|340.16|338.16|340.25|338.25|340.01|338.01|29
1723749880000|2024-08-15 19:24:40|332.43|330.43|332.36|330.36|332.44|330.44|332.36|330.36|13
1723776440000|2024-08-16 02:47:20|340.19|338.19|340|338|340.19|338.19|339.99|337.99|26
1723749890000|2024-08-15 19:24:50|332.33|330.33|332.31|330.31|332.34|330.34|332.31|330.31|7
1723776450000|2024-08-16 02:47:30|340.01|338.01|340.05|338.05|340.13|338.13|339.93|337.93|23
1723749900000|2024-08-15 19:25:00|332.29|330.29|332.34|330.34|332.34|330.34|332.25|330.25|13
1723776460000|2024-08-16 02:47:40|340.07|338.07|339.94|337.94|340.08|338.08|339.93|337.93|18
1723749910000|2024-08-15 19:25:10|332.33|330.33|332.25|330.25|332.33|330.33|332.25|330.25|7
1723776470000|2024-08-16 02:47:50|339.96|337.96|339.58|337.58|339.96|337.96|339.48|337.48|27
1723749920000|2024-08-15 19:25:20|332.32|330.32|332.39|330.39|332.39|330.39|332.32|330.32|5
1723776480000|2024-08-16 02:48:00|339.57|337.57|339.66|337.66|339.72|337.72|339.51|337.51|27
1723749930000|2024-08-15 19:25:30|332.38|330.38|332.47|330.47|332.53|330.53|332.36|330.36|12
1723776490000|2024-08-16 02:48:10|339.7|337.7|339.87|337.87|339.9|337.9|339.66|337.66|25
1723749940000|2024-08-15 19:25:40|332.49|330.49|332.56|330.56|332.58|330.58|332.49|330.49|11
1723776500000|2024-08-16 02:48:20|339.88|337.88|340.05|338.05|340.05|338.05|339.88|337.88|23
1723749950000|2024-08-15 19:25:50|332.57|330.57|332.52|330.52|332.57|330.57|332.5|330.5|4
1723776510000|2024-08-16 02:48:30|340.1|338.1|340.15|338.15|340.18|338.18|340.07|338.07|18
1723749960000|2024-08-15 19:26:00|332.54|330.54|332.5|330.5|332.58|330.58|332.5|330.5|24
1723776520000|2024-08-16 02:48:40|340.14|338.14|340.37|338.37|340.37|338.37|340.11|338.11|21
1723749970000|2024-08-15 19:26:10|332.49|330.49|332.48|330.48|332.54|330.54|332.48|330.48|10
1723776530000|2024-08-16 02:48:50|340.46|338.46|340.52|338.52|340.62|338.62|340.37|338.37|25
1723749980000|2024-08-15 19:26:20|332.54|330.54|332.64|330.64|332.64|330.64|332.54|330.54|6
1723776540000|2024-08-16 02:49:00|340.53|338.53|340.56|338.56|340.83|338.83|340.53|338.53|27
1723749990000|2024-08-15 19:26:30|332.63|330.63|332.67|330.67|332.68|330.68|332.61|330.61|22
1723776550000|2024-08-16 02:49:10|340.58|338.58|340.6|338.6|340.63|338.63|340.5|338.5|23
1723750000000|2024-08-15 19:26:40|332.66|330.66|332.71|330.71|332.73|330.73|332.62|330.62|21
1723776560000|2024-08-16 02:49:20|340.56|338.56|340.96|338.96|340.97|338.97|340.56|338.56|27
1723750010000|2024-08-15 19:26:50|332.73|330.73|332.7|330.7|332.77|330.77|332.7|330.7|12
1723776570000|2024-08-16 02:49:30|340.89|338.89|340.85|338.85|340.92|338.92|340.74|338.74|18
1723750020000|2024-08-15 19:27:00|332.69|330.69|332.63|330.63|332.69|330.69|332.63|330.63|6
1723776580000|2024-08-16 02:49:40|340.84|338.84|340.48|338.48|340.89|338.89|340.42|338.42|21
1723750030000|2024-08-15 19:27:10|332.64|330.64|332.65|330.65|332.65|330.65|332.64|330.64|4
1723776590000|2024-08-16 02:49:50|340.49|338.49|339.79|337.79|340.5|338.5|339.76|337.76|15
1723750040000|2024-08-15 19:27:20|332.64|330.64|332.64|330.64|332.65|330.65|332.64|330.64|3
1723776600000|2024-08-16 02:50:00|339.83|337.83|339.66|337.66|339.84|337.84|339.59|337.59|24
1723750050000|2024-08-15 19:27:30|332.63|330.63|332.63|330.63|332.65|330.65|332.62|330.62|7
1723776610000|2024-08-16 02:50:10|339.68|337.68|339.6|337.6|339.72|337.72|339.54|337.54|23
1723750060000|2024-08-15 19:27:40|332.65|330.65|332.67|330.67|332.72|330.72|332.65|330.65|12
1723776620000|2024-08-16 02:50:20|339.61|337.61|339.68|337.68|339.69|337.69|339.57|337.57|20
1723750070000|2024-08-15 19:27:50|332.66|330.66|332.51|330.51|332.67|330.67|332.49|330.49|17
1723776630000|2024-08-16 02:50:30|339.64|337.64|339.65|337.65|339.67|337.67|339.54|337.54|26
1723750080000|2024-08-15 19:28:00|332.5|330.5|332.45|330.45|332.5|330.5|332.44|330.44|9
1723776640000|2024-08-16 02:50:40|339.64|337.64|339.51|337.51|339.66|337.66|339.51|337.51|19
1723750090000|2024-08-15 19:28:10|332.48|330.48|332.53|330.53|332.55|330.55|332.48|330.48|12
1723776650000|2024-08-16 02:50:50|339.57|337.57|339.65|337.65|339.67|337.67|339.55|337.55|17
1723750100000|2024-08-15 19:28:20|332.52|330.52|332.56|330.56|332.58|330.58|332.52|330.52|10
1723776660000|2024-08-16 02:51:00|339.62|337.62|340.23|338.23|340.27|338.27|339.62|337.62|23
1723750110000|2024-08-15 19:28:30|332.55|330.55|332.57|330.57|332.58|330.58|332.54|330.54|15
1723776670000|2024-08-16 02:51:10|340.18|338.18|340.24|338.24|340.33|338.33|340.02|338.02|24
1723750120000|2024-08-15 19:28:40|332.56|330.56|332.12|330.12|332.56|330.56|332.06|330.06|14
1723776680000|2024-08-16 02:51:20|340.23|338.23|340.32|338.32|340.33|338.33|340.18|338.18|25
1723750130000|2024-08-15 19:28:50|332.16|330.16|332.31|330.31|332.34|330.34|332.16|330.16|26
1723776690000|2024-08-16 02:51:30|340.33|338.33|340.38|338.38|340.38|338.38|340.22|338.22|20
1723750140000|2024-08-15 19:29:00|332.29|330.29|332|330|332.29|330.29|331.95|329.95|27
1723776700000|2024-08-16 02:51:40|340.4|338.4|340.45|338.45|340.56|338.56|340.32|338.32|26
1723750150000|2024-08-15 19:29:10|332.07|330.07|331.9|329.9|332.12|330.12|331.9|329.9|25
1723776710000|2024-08-16 02:51:50|340.55|338.55|340.24|338.24|340.58|338.58|340.14|338.14|27
1723750160000|2024-08-15 19:29:20|331.89|329.89|331.58|329.58|331.89|329.89|331.49|329.49|30
1723776720000|2024-08-16 02:52:00|340.23|338.23|339.85|337.85|340.23|338.23|339.82|337.82|28
1723750170000|2024-08-15 19:29:30|331.6|329.6|331.48|329.48|331.6|329.6|331.44|329.44|31
1723776730000|2024-08-16 02:52:10|339.84|337.84|339.75|337.75|339.87|337.87|339.67|337.67|29
1723750180000|2024-08-15 19:29:40|331.46|329.46|331.74|329.74|331.77|329.77|331.46|329.46|24
1723776740000|2024-08-16 02:52:20|339.73|337.73|339.67|337.67|339.86|337.86|339.63|337.63|24
1723750190000|2024-08-15 19:29:50|331.75|329.75|331.82|329.82|331.85|329.85|331.74|329.74|26
1723776750000|2024-08-16 02:52:30|339.65|337.65|339.66|337.66|339.73|337.73|339.61|337.61|24
1723750200000|2024-08-15 19:30:00|331.83|329.83|331.77|329.77|331.85|329.85|331.63|329.63|30
1723776760000|2024-08-16 02:52:40|339.69|337.69|339.96|337.96|339.97|337.97|339.69|337.69|27
1723750210000|2024-08-15 19:30:10|331.76|329.76|331.68|329.68|331.77|329.77|331.59|329.59|19
1723776770000|2024-08-16 02:52:50|339.95|337.95|339.78|337.78|339.99|337.99|339.61|337.61|24
1723750220000|2024-08-15 19:30:20|331.73|329.73|331.61|329.61|331.73|329.73|331.58|329.58|27
1723776780000|2024-08-16 02:53:00|339.79|337.79|340.05|338.05|340.05|338.05|339.79|337.79|31
1723750230000|2024-08-15 19:30:30|331.6|329.6|331.7|329.7|331.7|329.7|331.58|329.58|24
1723776790000|2024-08-16 02:53:10|340.06|338.06|340.22|338.22|340.22|338.22|340.01|338.01|24
1723750240000|2024-08-15 19:30:40|331.75|329.75|331.97|329.97|332.04|330.04|331.75|329.75|29
1723776800000|2024-08-16 02:53:20|340.14|338.14|340.3|338.3|340.33|338.33|340.14|338.14|26
1723750250000|2024-08-15 19:30:50|332.01|330.01|332.36|330.36|332.4|330.4|332|330|21
1723776810000|2024-08-16 02:53:30|340.26|338.26|340.33|338.33|340.35|338.35|340.25|338.25|17
1723750260000|2024-08-15 19:31:00|332.35|330.35|332.43|330.43|332.43|330.43|332.27|330.27|24
1723776820000|2024-08-16 02:53:40|340.34|338.34|339.75|337.75|340.34|338.34|339.75|337.75|19
1723750270000|2024-08-15 19:31:10|332.39|330.39|332.38|330.38|332.43|330.43|332.17|330.17|29
1723776830000|2024-08-16 02:53:50|339.74|337.74|339.82|337.82|339.87|337.87|339.68|337.68|22
1723750280000|2024-08-15 19:31:20|332.39|330.39|332.71|330.71|332.71|330.71|332.39|330.39|24
1723776840000|2024-08-16 02:54:00|339.8|337.8|339.93|337.93|340.07|338.07|339.8|337.8|31
1723750290000|2024-08-15 19:31:30|332.72|330.72|332.59|330.59|332.72|330.72|332.59|330.59|20
1723776850000|2024-08-16 02:54:10|339.91|337.91|339.79|337.79|339.92|337.92|339.79|337.79|18
1723750300000|2024-08-15 19:31:40|332.58|330.58|332.5|330.5|332.58|330.58|332.41|330.41|31
1723776860000|2024-08-16 02:54:20|339.84|337.84|340.05|338.05|340.06|338.06|339.82|337.82|18
1723750310000|2024-08-15 19:31:50|332.49|330.49|332.38|330.38|332.6|330.6|332.38|330.38|27
1723776870000|2024-08-16 02:54:30|340.04|338.04|340.24|338.24|340.28|338.28|340.04|338.04|22
1723750320000|2024-08-15 19:32:00|332.39|330.39|332.37|330.37|332.45|330.45|332.27|330.27|30
1723776880000|2024-08-16 02:54:40|340.27|338.27|340.32|338.32|340.34|338.34|340.21|338.21|24
1723750330000|2024-08-15 19:32:10|332.32|330.32|332.4|330.4|332.47|330.47|332.3|330.3|21
1723776890000|2024-08-16 02:54:50|340.29|338.29|340.46|338.46|340.48|338.48|340.26|338.26|24
1723750340000|2024-08-15 19:32:20|332.39|330.39|332.43|330.43|332.53|330.53|332.33|330.33|22
1723776900000|2024-08-16 02:55:00|340.45|338.45|340.7|338.7|340.71|338.71|340.45|338.45|26
1723750350000|2024-08-15 19:32:30|332.45|330.45|332.26|330.26|332.45|330.45|332.25|330.25|20
1723776910000|2024-08-16 02:55:10|340.69|338.69|340.99|338.99|341|339|340.69|338.69|29
1723750360000|2024-08-15 19:32:40|332.27|330.27|332.27|330.27|332.37|330.37|332.25|330.25|19
1723776920000|2024-08-16 02:55:20|340.94|338.94|341.04|339.04|341.17|339.17|340.93|338.93|23
1723750370000|2024-08-15 19:32:50|332.29|330.29|332.21|330.21|332.34|330.34|332.21|330.21|22
1723776930000|2024-08-16 02:55:30|341.05|339.05|341.11|339.11|341.12|339.12|341|339|22
1723750380000|2024-08-15 19:33:00|332.23|330.23|332.18|330.18|332.24|330.24|332.13|330.13|16
1723776940000|2024-08-16 02:55:40|341.14|339.14|341.12|339.12|341.2|339.2|341.01|339.01|19
1723750390000|2024-08-15 19:33:10|332.17|330.17|332.05|330.05|332.3|330.3|332|330|26
1723776950000|2024-08-16 02:55:50|341.11|339.11|341.03|339.03|341.12|339.12|340.99|338.99|20
1723750400000|2024-08-15 19:33:20|331.97|329.97|331.99|329.99|332.06|330.06|331.93|329.93|20
1723776960000|2024-08-16 02:56:00|341.08|339.08|341.12|339.12|341.19|339.19|341.05|339.05|25
1723750410000|2024-08-15 19:33:30|331.94|329.94|331.61|329.61|331.95|329.95|331.61|329.61|16
1723776970000|2024-08-16 02:56:10|341.16|339.16|341.27|339.27|341.36|339.36|341.08|339.08|23
1723750420000|2024-08-15 19:33:40|331.62|329.62|331.38|329.38|331.63|329.63|331.38|329.38|22
1723776980000|2024-08-16 02:56:20|341.28|339.28|341.72|339.72|341.76|339.76|341.28|339.28|26
1723750430000|2024-08-15 19:33:50|331.39|329.39|331.45|329.45|331.49|329.49|331.34|329.34|26
1723776990000|2024-08-16 02:56:30|341.71|339.71|341.59|339.59|341.73|339.73|341.59|339.59|22
1723750440000|2024-08-15 19:34:00|331.46|329.46|331.26|329.26|331.46|329.46|331.23|329.23|25
1723777000000|2024-08-16 02:56:40|341.6|339.6|341.23|339.23|341.6|339.6|341.18|339.18|20
1723750450000|2024-08-15 19:34:10|331.24|329.24|331.42|329.42|331.51|329.51|331.19|329.19|26
1723777010000|2024-08-16 02:56:50|341.22|339.22|340.85|338.85|341.22|339.22|340.85|338.85|18
1723750460000|2024-08-15 19:34:20|331.39|329.39|331.22|329.22|331.44|329.44|331.22|329.22|24
1723777020000|2024-08-16 02:57:00|340.84|338.84|340.86|338.86|340.91|338.91|340.84|338.84|19
1723750470000|2024-08-15 19:34:30|331.2|329.2|331.18|329.18|331.25|329.25|331.17|329.17|23
1723777030000|2024-08-16 02:57:10|340.85|338.85|340.58|338.58|340.85|338.85|340.55|338.55|22
1723750480000|2024-08-15 19:34:40|331.17|329.17|331.13|329.13|331.2|329.2|331.07|329.07|16
1723777040000|2024-08-16 02:57:20|340.57|338.57|340.97|338.97|341.02|339.02|340.54|338.54|23
1723750490000|2024-08-15 19:34:50|331.14|329.14|330.82|328.82|331.14|329.14|330.82|328.82|19
1723777050000|2024-08-16 02:57:30|340.98|338.98|341.16|339.16|341.17|339.17|340.95|338.95|27
1723750500000|2024-08-15 19:35:00|330.86|328.86|330.41|328.41|330.86|328.86|330.33|328.33|16
1723777060000|2024-08-16 02:57:40|341.15|339.15|341.3|339.3|341.31|339.31|341.15|339.15|18
1723750510000|2024-08-15 19:35:10|330.48|328.48|330.51|328.51|330.51|328.51|330.29|328.29|26
1723777070000|2024-08-16 02:57:50|341.35|339.35|341.15|339.15|341.35|339.35|341.15|339.15|19
1723750520000|2024-08-15 19:35:20|330.6|328.6|330.56|328.56|330.82|328.82|330.43|328.43|29
1723777080000|2024-08-16 02:58:00|341.14|339.14|340.88|338.88|341.14|339.14|340.78|338.78|25
1723750530000|2024-08-15 19:35:30|330.54|328.54|330.62|328.62|330.62|328.62|330.51|328.51|11
1723777090000|2024-08-16 02:58:10|340.87|338.87|340.81|338.81|340.9|338.9|340.8|338.8|16
1723750540000|2024-08-15 19:35:40|330.63|328.63|330.71|328.71|330.88|328.88|330.63|328.63|24
1723777100000|2024-08-16 02:58:20|340.82|338.82|341.23|339.23|341.23|339.23|340.81|338.81|24
1723750550000|2024-08-15 19:35:50|330.7|328.7|331.04|329.04|331.04|329.04|330.7|328.7|16
1723777110000|2024-08-16 02:58:30|341.25|339.25|341.45|339.45|341.53|339.53|341.16|339.16|28
1723750560000|2024-08-15 19:36:00|331.03|329.03|330.62|328.62|331.04|329.04|330.62|328.62|31
1723777120000|2024-08-16 02:58:40|341.46|339.46|341.46|339.46|341.5|339.5|341.39|339.39|23
1723750570000|2024-08-15 19:36:10|330.58|328.58|330.76|328.76|330.81|328.81|330.41|328.41|33
1723777130000|2024-08-16 02:58:50|341.44|339.44|341.2|339.2|341.48|339.48|341.2|339.2|24
1723750580000|2024-08-15 19:36:20|330.72|328.72|330.89|328.89|330.89|328.89|330.57|328.57|33
1723777140000|2024-08-16 02:59:00|341.24|339.24|341.17|339.17|341.3|339.3|341.17|339.17|14
1723750590000|2024-08-15 19:36:30|330.88|328.88|330.88|328.88|330.88|328.88|330.6|328.6|25
1723777150000|2024-08-16 02:59:10|341.16|339.16|341.08|339.08|341.16|339.16|341.08|339.08|22
1723750600000|2024-08-15 19:36:40|330.89|328.89|331.16|329.16|331.16|329.16|330.86|328.86|19
1723777160000|2024-08-16 02:59:20|341.07|339.07|341.31|339.31|341.31|339.31|340.96|338.96|24
1723750610000|2024-08-15 19:36:50|331.15|329.15|331.13|329.13|331.17|329.17|331.11|329.11|20
1723777170000|2024-08-16 02:59:30|341.24|339.24|341.64|339.64|341.64|339.64|341.23|339.23|23
1723750620000|2024-08-15 19:37:00|331.1|329.1|330.64|328.64|331.13|329.13|330.63|328.63|33
1723777180000|2024-08-16 02:59:40|341.67|339.67|341.88|339.88|341.96|339.96|341.67|339.67|28
1723750630000|2024-08-15 19:37:10|330.62|328.62|330.85|328.85|330.87|328.87|330.57|328.57|29
1723777190000|2024-08-16 02:59:50|341.87|339.87|341.57|339.57|341.87|339.87|341.57|339.57|26
1723750640000|2024-08-15 19:37:20|330.83|328.83|331.17|329.17|331.2|329.2|330.83|328.83|22
1723777200000|2024-08-16 03:00:00|341.56|339.56|341.4|339.4|341.56|339.56|341.24|339.24|31
1723750650000|2024-08-15 19:37:30|331.21|329.21|331.04|329.04|331.23|329.23|330.91|328.91|21
1723777210000|2024-08-16 03:00:10|341.38|339.38|341.24|339.24|341.38|339.38|341.14|339.14|32
1723750660000|2024-08-15 19:37:40|331.07|329.07|331.1|329.1|331.1|329.1|331.05|329.05|19
1723777220000|2024-08-16 03:00:20|341.23|339.23|341.23|339.23|341.26|339.26|341.19|339.19|18
1723750670000|2024-08-15 19:37:50|331.16|329.16|331.23|329.23|331.25|329.25|331.11|329.11|21
1723777230000|2024-08-16 03:00:30|341.3|339.3|341.31|339.31|341.31|339.31|341.21|339.21|27
1723750680000|2024-08-15 19:38:00|331.24|329.24|332.39|330.39|332.41|330.41|331.17|329.17|29
1723777240000|2024-08-16 03:00:40|341.35|339.35|341.52|339.52|341.55|339.55|341.28|339.28|21
1723750690000|2024-08-15 19:38:10|332.38|330.38|332.11|330.11|332.38|330.38|332.11|330.11|24
1723777250000|2024-08-16 03:00:50|341.54|339.54|341.34|339.34|341.6|339.6|341.34|339.34|20
1723750700000|2024-08-15 19:38:20|332.08|330.08|332.04|330.04|332.1|330.1|332.01|330.01|25
1723777260000|2024-08-16 03:01:00|341.25|339.25|341.47|339.47|341.48|339.48|341.2|339.2|20
1723750710000|2024-08-15 19:38:30|332.03|330.03|331.92|329.92|332.05|330.05|331.9|329.9|24
1723777270000|2024-08-16 03:01:10|341.41|339.41|341.15|339.15|341.41|339.41|341.03|339.03|24
1723750720000|2024-08-15 19:38:40|331.93|329.93|331.95|329.95|332.03|330.03|331.87|329.87|25
1723777280000|2024-08-16 03:01:20|341.16|339.16|341.36|339.36|341.36|339.36|341.16|339.16|18
1723750730000|2024-08-15 19:38:50|331.94|329.94|331.9|329.9|331.98|329.98|331.86|329.86|28
1723777290000|2024-08-16 03:01:30|341.41|339.41|341.71|339.71|341.74|339.74|341.39|339.39|27
1723750740000|2024-08-15 19:39:00|331.91|329.91|331.97|329.97|331.98|329.98|331.85|329.85|13
1723777300000|2024-08-16 03:01:40|341.7|339.7|341.7|339.7|341.79|339.79|341.59|339.59|24
1723750750000|2024-08-15 19:39:10|332|330|331.66|329.66|332|330|331.59|329.59|29
1723777310000|2024-08-16 03:01:50|341.73|339.73|341.91|339.91|341.92|339.92|341.69|339.69|22
1723750760000|2024-08-15 19:39:20|331.65|329.65|332.41|330.41|332.41|330.41|331.65|329.65|27
1723777320000|2024-08-16 03:02:00|341.92|339.92|342.06|340.06|342.09|340.09|341.92|339.92|20
1723750770000|2024-08-15 19:39:30|332.4|330.4|332.59|330.59|332.59|330.59|332.32|330.32|32
1723777330000|2024-08-16 03:02:10|342.07|340.07|342.15|340.15|342.21|340.21|342.04|340.04|20
1723750780000|2024-08-15 19:39:40|332.63|330.63|332.7|330.7|332.7|330.7|332.52|330.52|25
1723777340000|2024-08-16 03:02:20|342.14|340.14|342.39|340.39|342.39|340.39|342.1|340.1|16
1723750790000|2024-08-15 19:39:50|332.68|330.68|332.87|330.87|332.87|330.87|332.64|330.64|28
1723777350000|2024-08-16 03:02:30|342.38|340.38|342.13|340.13|342.38|340.38|341.97|339.97|23
1723750800000|2024-08-15 19:40:00|332.9|330.9|332.92|330.92|332.94|330.94|332.62|330.62|26
1723777360000|2024-08-16 03:02:40|342.12|340.12|342.22|340.22|342.22|340.22|342.09|340.09|17
1723750810000|2024-08-15 19:40:10|332.9|330.9|333.11|331.11|333.11|331.11|332.73|330.73|33
1723777370000|2024-08-16 03:02:50|342.24|340.24|342.29|340.29|342.31|340.31|342.24|340.24|14
1723750820000|2024-08-15 19:40:20|333.09|331.09|333.06|331.06|333.18|331.18|333.05|331.05|24
1723777380000|2024-08-16 03:03:00|342.31|340.31|342.9|340.9|342.94|340.94|342.31|340.31|18
1723750830000|2024-08-15 19:40:30|333.07|331.07|332.95|330.95|333.11|331.11|332.91|330.91|28
1723777390000|2024-08-16 03:03:10|342.91|340.91|342.6|340.6|342.92|340.92|342.55|340.55|21
1723750840000|2024-08-15 19:40:40|332.94|330.94|332.93|330.93|332.98|330.98|332.83|330.83|25
1723777400000|2024-08-16 03:03:20|342.59|340.59|342.62|340.62|342.68|340.68|342.58|340.58|19
1723750850000|2024-08-15 19:40:50|332.92|330.92|332.52|330.52|332.92|330.92|332.52|330.52|28
1723777410000|2024-08-16 03:03:30|342.51|340.51|342.09|340.09|342.51|340.51|342.07|340.07|21
1723750860000|2024-08-15 19:41:00|332.53|330.53|332.21|330.21|332.53|330.53|332.19|330.19|27
1723777420000|2024-08-16 03:03:40|342.1|340.1|342.19|340.19|342.19|340.19|342.09|340.09|8
1723750870000|2024-08-15 19:41:10|332.2|330.2|332.2|330.2|332.23|330.23|332.01|330.01|23
1723777430000|2024-08-16 03:03:50|342.11|340.11|341.89|339.89|342.11|340.11|341.79|339.79|17
1723750880000|2024-08-15 19:41:20|332.18|330.18|331.99|329.99|332.18|330.18|331.99|329.99|23
1723777440000|2024-08-16 03:04:00|341.9|339.9|341.6|339.6|341.9|339.9|341.57|339.57|29
1723750890000|2024-08-15 19:41:30|332.01|330.01|331.81|329.81|332.01|330.01|331.8|329.8|33
1723777450000|2024-08-16 03:04:10|341.62|339.62|341.47|339.47|341.62|339.62|341.37|339.37|21
1723750900000|2024-08-15 19:41:40|331.82|329.82|331.79|329.79|331.87|329.87|331.78|329.78|20
1723777460000|2024-08-16 03:04:20|341.46|339.46|341.46|339.46|341.49|339.49|341.41|339.41|15
1723750910000|2024-08-15 19:41:50|331.78|329.78|331.72|329.72|331.78|329.78|331.69|329.69|19
1723777470000|2024-08-16 03:04:30|341.45|339.45|341.58|339.58|341.58|339.58|341.25|339.25|24
1723750920000|2024-08-15 19:42:00|331.71|329.71|331.56|329.56|331.73|329.73|331.56|329.56|23
1723777480000|2024-08-16 03:04:40|341.57|339.57|341.04|339.04|341.57|339.57|341.04|339.04|23
1723750930000|2024-08-15 19:42:10|331.57|329.57|331.53|329.53|331.59|329.59|331.42|329.42|25
1723777490000|2024-08-16 03:04:50|341.03|339.03|340.99|338.99|341.05|339.05|340.85|338.85|20
1723750940000|2024-08-15 19:42:20|331.52|329.52|331.51|329.51|331.52|329.52|331.42|329.42|17
1723777500000|2024-08-16 03:05:00|341.03|339.03|341.08|339.08|341.13|339.13|340.98|338.98|26
1723750950000|2024-08-15 19:42:30|331.52|329.52|331.86|329.86|331.89|329.89|331.52|329.52|16
1723777510000|2024-08-16 03:05:10|341.16|339.16|341.46|339.46|341.47|339.47|341.09|339.09|27
1723750960000|2024-08-15 19:42:40|331.89|329.89|331.71|329.71|331.96|329.96|331.7|329.7|28
1723777520000|2024-08-16 03:05:20|341.47|339.47|341.82|339.82|341.87|339.87|341.37|339.37|27
1723750970000|2024-08-15 19:42:50|331.69|329.69|331.65|329.65|331.74|329.74|331.63|329.63|14
1723777530000|2024-08-16 03:05:30|341.81|339.81|341.92|339.92|341.94|339.94|341.81|339.81|22
1723750980000|2024-08-15 19:43:00|331.64|329.64|331.84|329.84|331.93|329.93|331.62|329.62|17
1723777540000|2024-08-16 03:05:40|341.94|339.94|342.12|340.12|342.15|340.15|341.82|339.82|26
1723750990000|2024-08-15 19:43:10|331.85|329.85|331.69|329.69|331.85|329.85|331.62|329.62|24
1723777550000|2024-08-16 03:05:50|342.11|340.11|342.09|340.09|342.14|340.14|341.96|339.96|16
1723751000000|2024-08-15 19:43:20|331.66|329.66|331.56|329.56|331.76|329.76|331.56|329.56|23
1723777560000|2024-08-16 03:06:00|342.07|340.07|342.22|340.22|342.24|340.24|342.03|340.03|20
1723751010000|2024-08-15 19:43:30|331.54|329.54|331.69|329.69|331.69|329.69|331.54|329.54|22
1723777570000|2024-08-16 03:06:10|342.18|340.18|342.32|340.32|342.35|340.35|342.13|340.13|19
1723751020000|2024-08-15 19:43:40|331.72|329.72|331.65|329.65|331.73|329.73|331.58|329.58|24
1723777580000|2024-08-16 03:06:20|342.24|340.24|342.28|340.28|342.28|340.28|342.12|340.12|19
1723751030000|2024-08-15 19:43:50|331.67|329.67|331.83|329.83|331.83|329.83|331.6|329.6|22
1723777590000|2024-08-16 03:06:30|342.29|340.29|342.35|340.35|342.37|340.37|342.22|340.22|19
1723751040000|2024-08-15 19:44:00|331.85|329.85|331.9|329.9|331.9|329.9|331.76|329.76|27
1723777600000|2024-08-16 03:06:40|342.37|340.37|342.19|340.19|342.37|340.37|342.18|340.18|17
1723751050000|2024-08-15 19:44:10|331.88|329.88|331.82|329.82|331.9|329.9|331.78|329.78|23
1723777610000|2024-08-16 03:06:50|342.23|340.23|342.21|340.21|342.27|340.27|342.14|340.14|15
1723751060000|2024-08-15 19:44:20|331.83|329.83|331.92|329.92|331.98|329.98|331.83|329.83|23
1723777620000|2024-08-16 03:07:00|342.22|340.22|341.85|339.85|342.27|340.27|341.76|339.76|24
1723751070000|2024-08-15 19:44:30|331.91|329.91|331.97|329.97|331.99|329.99|331.89|329.89|24
1723777630000|2024-08-16 03:07:10|341.86|339.86|341.76|339.76|341.86|339.86|341.6|339.6|26
1723751080000|2024-08-15 19:44:40|331.99|329.99|331.96|329.96|332.02|330.02|331.96|329.96|13
1723777640000|2024-08-16 03:07:20|341.69|339.69|342.04|340.04|342.04|340.04|341.63|339.63|19
1723751090000|2024-08-15 19:44:50|331.99|329.99|332|330|332.01|330.01|331.98|329.98|20
1723777650000|2024-08-16 03:07:30|342.05|340.05|342.22|340.22|342.26|340.26|342.04|340.04|30
1723751100000|2024-08-15 19:45:00|331.99|329.99|332.16|330.16|332.3|330.3|331.95|329.95|28
1723777660000|2024-08-16 03:07:40|342.25|340.25|342.45|340.45|342.45|340.45|342.23|340.23|24
1723751110000|2024-08-15 19:45:10|332.19|330.19|331.89|329.89|332.19|330.19|331.83|329.83|21
1723777670000|2024-08-16 03:07:50|342.46|340.46|342.63|340.63|342.71|340.71|342.46|340.46|22
1723751120000|2024-08-15 19:45:20|331.88|329.88|331.94|329.94|331.94|329.94|331.82|329.82|22
1723777680000|2024-08-16 03:08:00|342.61|340.61|342.31|340.31|342.61|340.61|342.26|340.26|29
1723751130000|2024-08-15 19:45:30|331.96|329.96|331.85|329.85|332.04|330.04|331.83|329.83|24
1723777690000|2024-08-16 03:08:10|342.32|340.32|342.67|340.67|342.67|340.67|342.21|340.21|25
1723751140000|2024-08-15 19:45:40|331.83|329.83|331.72|329.72|331.83|329.83|331.71|329.71|15
1723777700000|2024-08-16 03:08:20|342.68|340.68|342.95|340.95|342.95|340.95|342.66|340.66|18
1723751150000|2024-08-15 19:45:50|331.71|329.71|331.76|329.76|331.78|329.78|331.58|329.58|22
1723777710000|2024-08-16 03:08:30|342.96|340.96|342.79|340.79|343|341|342.79|340.79|20
1723751160000|2024-08-15 19:46:00|331.75|329.75|331.69|329.69|331.75|329.75|331.58|329.58|25
1723777720000|2024-08-16 03:08:40|342.78|340.78|342.8|340.8|342.88|340.88|342.76|340.76|12
1723751170000|2024-08-15 19:46:10|331.71|329.71|332.09|330.09|332.09|330.09|331.69|329.69|26
1723777730000|2024-08-16 03:08:50|342.86|340.86|342.91|340.91|342.91|340.91|342.82|340.82|22
1723751180000|2024-08-15 19:46:20|332.08|330.08|331.85|329.85|332.1|330.1|331.85|329.85|20
1723777740000|2024-08-16 03:09:00|342.9|340.9|342.56|340.56|342.9|340.9|342.55|340.55|28
1723751190000|2024-08-15 19:46:30|331.81|329.81|331.99|329.99|331.99|329.99|331.79|329.79|21
1723777750000|2024-08-16 03:09:10|342.53|340.53|342.79|340.79|342.88|340.88|342.53|340.53|28
1723751200000|2024-08-15 19:46:40|331.97|329.97|332.01|330.01|332.01|330.01|331.9|329.9|21
1723777760000|2024-08-16 03:09:20|342.76|340.76|342.52|340.52|342.83|340.83|342.52|340.52|21
1723751210000|2024-08-15 19:46:50|331.99|329.99|332.12|330.12|332.19|330.19|331.96|329.96|21
1723777770000|2024-08-16 03:09:30|342.51|340.51|342.45|340.45|342.57|340.57|342.42|340.42|23
1723751220000|2024-08-15 19:47:00|332.13|330.13|332.18|330.18|332.18|330.18|332.12|330.12|11
1723777780000|2024-08-16 03:09:40|342.44|340.44|342.25|340.25|342.48|340.48|342.2|340.2|27
1723751230000|2024-08-15 19:47:10|332.29|330.29|333.4|331.4|333.47|331.47|332.29|330.29|21
1723777790000|2024-08-16 03:09:50|342.26|340.26|342.44|340.44|342.45|340.45|342.26|340.26|12
1723751240000|2024-08-15 19:47:20|333.36|331.36|333.75|331.75|333.75|331.75|333.36|331.36|12
1723777800000|2024-08-16 03:10:00|342.45|340.45|342.68|340.68|342.68|340.68|342.44|340.44|23
1723751250000|2024-08-15 19:47:30|333.79|331.79|333.46|331.46|334.08|332.08|333.46|331.46|29
1723777810000|2024-08-16 03:10:10|342.67|340.67|342.65|340.65|342.67|340.67|342.56|340.56|19
1723751260000|2024-08-15 19:47:40|333.44|331.44|333.36|331.36|333.53|331.53|333.12|331.12|33
1723777820000|2024-08-16 03:10:20|342.64|340.64|342.69|340.69|342.71|340.71|342.62|340.62|17
1723751270000|2024-08-15 19:47:50|333.27|331.27|333.06|331.06|333.32|331.32|333.06|331.06|28
1723777830000|2024-08-16 03:10:30|342.68|340.68|342.56|340.56|342.68|340.68|342.54|340.54|11
1723751280000|2024-08-15 19:48:00|332.98|330.98|332.72|330.72|332.98|330.98|332.69|330.69|22
1723777840000|2024-08-16 03:10:40|342.64|340.64|342.85|340.85|342.88|340.88|342.62|340.62|26
1723751290000|2024-08-15 19:48:10|332.71|330.71|332.68|330.68|332.76|330.76|332.68|330.68|27
1723777850000|2024-08-16 03:10:50|342.82|340.82|342.93|340.93|342.97|340.97|342.82|340.82|17
1723751300000|2024-08-15 19:48:20|332.67|330.67|332.48|330.48|332.67|330.67|332.47|330.47|26
1723751310000|2024-08-15 19:48:30|332.47|330.47|332.65|330.65|332.67|330.67|332.43|330.43|25
1723777860000|2024-08-16 03:11:00|342.92|340.92|342.84|340.84|342.92|340.92|342.75|340.75|16
1723751320000|2024-08-15 19:48:40|332.66|330.66|332.64|330.64|332.73|330.73|332.61|330.61|27
1723777870000|2024-08-16 03:11:10|342.86|340.86|342.93|340.93|342.94|340.94|342.83|340.83|14
1723751330000|2024-08-15 19:48:50|332.69|330.69|332.84|330.84|332.85|330.85|332.68|330.68|26
1723777880000|2024-08-16 03:11:20|342.94|340.94|342.98|340.98|342.98|340.98|342.89|340.89|14
1723751340000|2024-08-15 19:49:00|332.83|330.83|333.03|331.03|333.22|331.22|332.83|330.83|27
1723777890000|2024-08-16 03:11:30|342.97|340.97|342.93|340.93|342.98|340.98|342.93|340.93|14
1723751350000|2024-08-15 19:49:10|332.97|330.97|333.17|331.17|333.22|331.22|332.9|330.9|28
1723777900000|2024-08-16 03:11:40|342.96|340.96|343.5|341.5|343.5|341.5|342.96|340.96|25
1723751360000|2024-08-15 19:49:20|333.15|331.15|333.14|331.14|333.29|331.29|333.13|331.13|25
1723777910000|2024-08-16 03:11:50|343.53|341.53|343.42|341.42|343.53|341.53|343.11|341.11|26
1723751370000|2024-08-15 19:49:30|333.13|331.13|333.39|331.39|333.45|331.45|333.13|331.13|26
1723751380000|2024-08-15 19:49:40|333.38|331.38|333.44|331.44|333.44|331.44|333.3|331.3|21
1723777920000|2024-08-16 03:12:00|343.4|341.4|343.15|341.15|343.46|341.46|343.06|341.06|21
1723751390000|2024-08-15 19:49:50|333.45|331.45|333.33|331.33|333.52|331.52|333.3|331.3|24
1723777930000|2024-08-16 03:12:10|343.14|341.14|343.17|341.17|343.18|341.18|343.05|341.05|19
1723751400000|2024-08-15 19:50:00|333.31|331.31|333.12|331.12|333.33|331.33|333.12|331.12|18
1723777940000|2024-08-16 03:12:20|343.18|341.18|343.24|341.24|343.26|341.26|343.04|341.04|20
1723751410000|2024-08-15 19:50:10|333.1|331.1|333.02|331.02|333.1|331.1|332.98|330.98|22
1723777950000|2024-08-16 03:12:30|343.27|341.27|343.03|341.03|343.27|341.27|343|341|16
1723751420000|2024-08-15 19:50:20|333|331|333.29|331.29|333.34|331.34|333|331|29
1723777960000|2024-08-16 03:12:40|343.06|341.06|343.02|341.02|343.06|341.06|342.99|340.99|17
1723751430000|2024-08-15 19:50:30|333.25|331.25|333.48|331.48|333.55|331.55|333.18|331.18|30
1723777970000|2024-08-16 03:12:50|343.03|341.03|342.82|340.82|343.04|341.04|342.79|340.79|15
1723751440000|2024-08-15 19:50:40|333.49|331.49|333.63|331.63|333.66|331.66|333.46|331.46|30
1723777980000|2024-08-16 03:13:00|342.79|340.79|342.68|340.68|342.79|340.79|342.66|340.66|17
1723751450000|2024-08-15 19:50:50|333.65|331.65|333.74|331.74|333.77|331.77|333.62|331.62|30
1723777990000|2024-08-16 03:13:10|342.72|340.72|342.48|340.48|342.75|340.75|342.48|340.48|17
1723751460000|2024-08-15 19:51:00|333.71|331.71|333.62|331.62|333.9|331.9|333.61|331.61|30
1723778000000|2024-08-16 03:13:20|342.47|340.47|342.73|340.73|342.73|340.73|342.4|340.4|19
1723751470000|2024-08-15 19:51:10|333.61|331.61|333.48|331.48|333.64|331.64|333.48|331.48|23
1723751480000|2024-08-15 19:51:20|333.49|331.49|333.31|331.31|333.49|331.49|333.31|331.31|12
1723778010000|2024-08-16 03:13:30|342.72|340.72|342.83|340.83|342.85|340.85|342.71|340.71|14
1723751490000|2024-08-15 19:51:30|333.3|331.3|333.22|331.22|333.31|331.31|333.15|331.15|23
1723751500000|2024-08-15 19:51:40|333.24|331.24|332.74|330.74|333.24|331.24|332.66|330.66|33
1723778020000|2024-08-16 03:13:40|342.85|340.85|342.35|340.35|342.87|340.87|342.33|340.33|19
1723751510000|2024-08-15 19:51:50|332.75|330.75|332.55|330.55|332.95|330.95|332.55|330.55|31
1723778030000|2024-08-16 03:13:50|342.38|340.38|342.3|340.3|342.43|340.43|342.3|340.3|19
1723751520000|2024-08-15 19:52:00|332.56|330.56|332.97|330.97|333.1|331.1|332.56|330.56|31
1723778040000|2024-08-16 03:14:00|342.31|340.31|342.43|340.43|342.43|340.43|342.3|340.3|21
1723751530000|2024-08-15 19:52:10|332.96|330.96|333.02|331.02|333.02|331.02|332.83|330.83|32
1723778050000|2024-08-16 03:14:10|342.42|340.42|342.3|340.3|342.42|340.42|342.24|340.24|17
1723751540000|2024-08-15 19:52:20|332.98|330.98|332.95|330.95|333.21|331.21|332.86|330.86|33
1723778060000|2024-08-16 03:14:20|342.28|340.28|342.38|340.38|342.39|340.39|342.23|340.23|18
1723751550000|2024-08-15 19:52:30|332.93|330.93|333.31|331.31|333.33|331.33|332.93|330.93|29
1723778070000|2024-08-16 03:14:30|342.37|340.37|342.5|340.5|342.65|340.65|342.21|340.21|20
1723751560000|2024-08-15 19:52:40|333.26|331.26|333.8|331.8|333.92|331.92|333.07|331.07|31
1723778080000|2024-08-16 03:14:40|342.53|340.53|342.41|340.41|342.57|340.57|342.41|340.41|18
1723751570000|2024-08-15 19:52:50|333.81|331.81|333.76|331.76|333.99|331.99|333.76|331.76|26
1723778090000|2024-08-16 03:14:50|342.36|340.36|342.38|340.38|342.5|340.5|342.35|340.35|20
1723751580000|2024-08-15 19:53:00|333.61|331.61|333.34|331.34|333.62|331.62|333.34|331.34|31
1723778100000|2024-08-16 03:15:00|342.39|340.39|342.42|340.42|342.5|340.5|342.37|340.37|16
1723751590000|2024-08-15 19:53:10|333.4|331.4|333.32|331.32|333.43|331.43|333.29|331.29|27
1723778110000|2024-08-16 03:15:10|342.36|340.36|342.59|340.59|342.59|340.59|342.22|340.22|29
1723751600000|2024-08-15 19:53:20|333.31|331.31|333.34|331.34|333.44|331.44|333.25|331.25|26
1723778120000|2024-08-16 03:15:20|342.57|340.57|342.62|340.62|342.65|340.65|342.53|340.53|16
1723751610000|2024-08-15 19:53:30|333.36|331.36|333.43|331.43|333.61|331.61|333.34|331.34|28
1723778130000|2024-08-16 03:15:30|342.66|340.66|342.9|340.9|342.9|340.9|342.59|340.59|20
1723751620000|2024-08-15 19:53:40|333.48|331.48|333.13|331.13|333.49|331.49|333.1|331.1|31
1723778140000|2024-08-16 03:15:40|342.92|340.92|343.1|341.1|343.11|341.11|342.91|340.91|17
1723751630000|2024-08-15 19:53:50|333.14|331.14|333.1|331.1|333.18|331.18|333.05|331.05|27
1723778150000|2024-08-16 03:15:50|343.12|341.12|343.37|341.37|343.37|341.37|343.12|341.12|16
1723751640000|2024-08-15 19:54:00|333.09|331.09|333.14|331.14|333.23|331.23|333.06|331.06|23
1723778160000|2024-08-16 03:16:00|343.38|341.38|343.33|341.33|343.52|341.52|343.24|341.24|30
1723751650000|2024-08-15 19:54:10|333.13|331.13|333.08|331.08|333.23|331.23|333.05|331.05|26
1723778170000|2024-08-16 03:16:10|343.35|341.35|343.27|341.27|343.37|341.37|343.27|341.27|14
1723751660000|2024-08-15 19:54:20|333.09|331.09|332.98|330.98|333.09|331.09|332.89|330.89|30
1723778180000|2024-08-16 03:16:20|343.28|341.28|343.17|341.17|343.28|341.28|343.01|341.01|15
1723751670000|2024-08-15 19:54:30|332.99|330.99|333.16|331.16|333.22|331.22|332.97|330.97|19
1723778190000|2024-08-16 03:16:30|343.18|341.18|342.86|340.86|343.42|341.42|342.85|340.85|20
1723751680000|2024-08-15 19:54:40|333.14|331.14|333.2|331.2|333.27|331.27|333.14|331.14|23
1723778200000|2024-08-16 03:16:40|342.87|340.87|342.82|340.82|342.9|340.9|342.79|340.79|20
1723751690000|2024-08-15 19:54:50|333.21|331.21|333.1|331.1|333.21|331.21|333.08|331.08|27
1723778210000|2024-08-16 03:16:50|342.81|340.81|342.97|340.97|343|341|342.76|340.76|23
1723751700000|2024-08-15 19:55:00|333.11|331.11|333.29|331.29|333.3|331.3|333.11|331.11|23
1723778220000|2024-08-16 03:17:00|342.98|340.98|343.1|341.1|343.11|341.11|342.96|340.96|26
1723751710000|2024-08-15 19:55:10|333.31|331.31|333.2|331.2|333.31|331.31|333.16|331.16|27
1723778230000|2024-08-16 03:17:10|343.08|341.08|343.29|341.29|343.3|341.3|343.04|341.04|21
1723751720000|2024-08-15 19:55:20|333.18|331.18|333.27|331.27|333.34|331.34|333.18|331.18|29
1723778240000|2024-08-16 03:17:20|343.28|341.28|343.25|341.25|343.28|341.28|343.13|341.13|19
1723751730000|2024-08-15 19:55:30|333.28|331.28|333.26|331.26|333.36|331.36|333.24|331.24|26
1723778250000|2024-08-16 03:17:30|343.26|341.26|343.4|341.4|343.4|341.4|343.26|341.26|17
1723751740000|2024-08-15 19:55:40|333.27|331.27|333.37|331.37|333.37|331.37|333.26|331.26|31
1723778260000|2024-08-16 03:17:40|343.41|341.41|343.63|341.63|343.64|341.64|343.41|341.41|24
1723751750000|2024-08-15 19:55:50|333.38|331.38|333.38|331.38|333.38|331.38|333.3|331.3|19
1723778270000|2024-08-16 03:17:50|343.62|341.62|343.65|341.65|343.65|341.65|343.62|341.62|8
1723751760000|2024-08-15 19:56:00|333.37|331.37|333.11|331.11|333.37|331.37|333.08|331.08|23
1723778280000|2024-08-16 03:18:00|343.64|341.64|343.66|341.66|343.72|341.72|343.64|341.64|7
1723751770000|2024-08-15 19:56:10|333.09|331.09|333.1|331.1|333.1|331.1|333.03|331.03|18
1723778290000|2024-08-16 03:18:10|343.68|341.68|343.7|341.7|343.79|341.79|343.68|341.68|23
1723751780000|2024-08-15 19:56:20|333.15|331.15|333.16|331.16|333.24|331.24|333.15|331.15|12
1723778300000|2024-08-16 03:18:20|343.66|341.66|343.67|341.67|343.71|341.71|343.66|341.66|5
1723751790000|2024-08-15 19:56:30|333.17|331.17|333.21|331.21|333.27|331.27|333.17|331.17|21
1723778310000|2024-08-16 03:18:30|343.66|341.66|343.65|341.65|343.66|341.66|343.62|341.62|7
1723751800000|2024-08-15 19:56:40|333.17|331.17|333.27|331.27|333.27|331.27|333.17|331.17|10
1723778320000|2024-08-16 03:18:40|343.64|341.64|343.59|341.59|343.65|341.65|343.59|341.59|10
1723751810000|2024-08-15 19:56:50|333.26|331.26|333.13|331.13|333.27|331.27|333.05|331.05|20
1723778330000|2024-08-16 03:18:50|343.58|341.58|343.63|341.63|343.64|341.64|343.54|341.54|9
1723751820000|2024-08-15 19:57:00|333.17|331.17|333.31|331.31|333.31|331.31|333.17|331.17|16
1723778340000|2024-08-16 03:19:00|343.61|341.61|343.57|341.57|343.64|341.64|343.56|341.56|13
1723751830000|2024-08-15 19:57:10|333.27|331.27|333.18|331.18|333.27|331.27|333.18|331.18|21
1723778350000|2024-08-16 03:19:10|343.55|341.55|343.1|341.1|343.55|341.55|343.1|341.1|6
1723751840000|2024-08-15 19:57:20|333.2|331.2|333.41|331.41|333.51|331.51|333.19|331.19|26
1723778360000|2024-08-16 03:19:20|342.99|340.99|342.77|340.77|342.99|340.99|342.73|340.73|21
1723751850000|2024-08-15 19:57:30|333.4|331.4|333.29|331.29|333.4|331.4|333.24|331.24|23
1723778370000|2024-08-16 03:19:30|342.81|340.81|342.92|340.92|342.92|340.92|342.81|340.81|21
1723751860000|2024-08-15 19:57:40|333.3|331.3|333.22|331.22|333.32|331.32|333.17|331.17|20
1723778380000|2024-08-16 03:19:40|342.93|340.93|343|341|343.01|341.01|342.93|340.93|9
1723751870000|2024-08-15 19:57:50|333.21|331.21|333.3|331.3|333.31|331.31|333.19|331.19|20
1723778390000|2024-08-16 03:19:50|343.01|341.01|342.96|340.96|343.02|341.02|342.8|340.8|24
1723751880000|2024-08-15 19:58:00|333.32|331.32|333.28|331.28|333.33|331.33|333.25|331.25|6
1723778400000|2024-08-16 03:20:00|342.94|340.94|342.73|340.73|343.09|341.09|342.73|340.73|33
1723751890000|2024-08-15 19:58:10|333.29|331.29|333.29|331.29|333.36|331.36|333.27|331.27|22
1723778410000|2024-08-16 03:20:10|342.74|340.74|342.64|340.64|342.75|340.75|342.58|340.58|21
1723751900000|2024-08-15 19:58:20|333.28|331.28|333.28|331.28|333.31|331.31|333.23|331.23|16
1723778420000|2024-08-16 03:20:20|342.63|340.63|342.63|340.63|342.66|340.66|342.61|340.61|17
1723751910000|2024-08-15 19:58:30|333.27|331.27|333.41|331.41|333.43|331.43|333.18|331.18|27
1723778430000|2024-08-16 03:20:30|342.66|340.66|342.26|340.26|342.71|340.71|342.17|340.17|26
1723751920000|2024-08-15 19:58:40|333.37|331.37|333.29|331.29|333.4|331.4|333.26|331.26|27
1723778440000|2024-08-16 03:20:40|342.27|340.27|342.35|340.35|342.37|340.37|342.15|340.15|23
1723751930000|2024-08-15 19:58:50|333.34|331.34|333.54|331.54|333.54|331.54|333.34|331.34|19
1723778450000|2024-08-16 03:20:50|342.36|340.36|342.9|340.9|342.95|340.95|342.35|340.35|24
1723751940000|2024-08-15 19:59:00|333.52|331.52|333.66|331.66|333.69|331.69|333.52|331.52|29
1723778460000|2024-08-16 03:21:00|342.92|340.92|343.2|341.2|343.32|341.32|342.92|340.92|24
1723751950000|2024-08-15 19:59:10|333.67|331.67|333.56|331.56|333.69|331.69|333.56|331.56|24
1723778470000|2024-08-16 03:21:10|343.22|341.22|342.57|340.57|343.22|341.22|342.57|340.57|31
1723751960000|2024-08-15 19:59:20|333.57|331.57|333.51|331.51|333.71|331.71|333.51|331.51|25
1723778480000|2024-08-16 03:21:20|342.56|340.56|342.83|340.83|342.85|340.85|342.56|340.56|26
1723751970000|2024-08-15 19:59:30|333.52|331.52|333.77|331.77|333.8|331.8|333.52|331.52|23
1723778490000|2024-08-16 03:21:30|342.9|340.9|343.27|341.27|343.27|341.27|342.9|340.9|26
1723751980000|2024-08-15 19:59:40|333.75|331.75|333.71|331.71|333.77|331.77|333.69|331.69|19
1723778500000|2024-08-16 03:21:40|343.28|341.28|343.17|341.17|343.33|341.33|343.03|341.03|25
1723751990000|2024-08-15 19:59:50|333.72|331.72|333.81|331.81|333.81|331.81|333.58|331.58|23
1723778510000|2024-08-16 03:21:50|343.24|341.24|343.27|341.27|343.31|341.31|343.17|341.17|24
1723752000000|2024-08-15 20:00:00|333.77|331.77|333.5|331.5|333.77|331.77|333.39|331.39|26
1723778520000|2024-08-16 03:22:00|343.26|341.26|343.47|341.47|343.51|341.51|343.25|341.25|28
1723752010000|2024-08-15 20:00:10|333.48|331.48|333.37|331.37|333.5|331.5|333.3|331.3|31
1723778530000|2024-08-16 03:22:10|343.48|341.48|342.75|340.75|343.55|341.55|342.67|340.67|26
1723752020000|2024-08-15 20:00:20|333.33|331.33|333.56|331.56|333.62|331.62|333.31|331.31|27
1723778540000|2024-08-16 03:22:20|342.76|340.76|342.8|340.8|342.84|340.84|342.42|340.42|28
1723752030000|2024-08-15 20:00:30|333.57|331.57|333.56|331.56|333.57|331.57|333.47|331.47|24
1723778550000|2024-08-16 03:22:30|342.81|340.81|342.99|340.99|343.06|341.06|342.74|340.74|27
1723752040000|2024-08-15 20:00:40|333.57|331.57|333.48|331.48|333.57|331.57|333.41|331.41|24
1723778560000|2024-08-16 03:22:40|343.03|341.03|342.92|340.92|343.03|341.03|342.85|340.85|26
1723752050000|2024-08-15 20:00:50|333.47|331.47|333.33|331.33|333.62|331.62|333.28|331.28|31
1723752060000|2024-08-15 20:01:00|333.32|331.32|333.06|331.06|333.33|331.33|333.04|331.04|28
1723778570000|2024-08-16 03:22:50|342.96|340.96|342.97|340.97|343.05|341.05|342.88|340.88|21
1723752070000|2024-08-15 20:01:10|333.04|331.04|333.18|331.18|333.19|331.19|333.04|331.04|25
1723778580000|2024-08-16 03:23:00|342.96|340.96|342.64|340.64|342.96|340.96|342.57|340.57|29
1723752080000|2024-08-15 20:01:20|333.19|331.19|333.22|331.22|333.22|331.22|333.19|331.19|3
1723778590000|2024-08-16 03:23:10|342.63|340.63|342.86|340.86|342.93|340.93|342.56|340.56|28
1723752090000|2024-08-15 20:01:30|333.23|331.23|333.01|331.01|333.38|331.38|332.98|330.98|21
1723778600000|2024-08-16 03:23:20|342.8|340.8|342.48|340.48|342.86|340.86|342.31|340.31|25
1723752100000|2024-08-15 20:01:40|333.04|331.04|332.78|330.78|333.04|331.04|332.77|330.77|26
1723778610000|2024-08-16 03:23:30|342.49|340.49|342.14|340.14|342.91|340.91|342.14|340.14|29
1723752110000|2024-08-15 20:01:50|332.79|330.79|332.86|330.86|332.86|330.86|332.78|330.78|12
1723778620000|2024-08-16 03:23:40|342.09|340.09|341.74|339.74|342.11|340.11|341.7|339.7|24
1723752120000|2024-08-15 20:02:00|332.85|330.85|332.71|330.71|332.85|330.85|332.69|330.69|23
1723778630000|2024-08-16 03:23:50|341.78|339.78|341.39|339.39|341.78|339.78|341.39|339.39|21
1723752130000|2024-08-15 20:02:10|332.69|330.69|332.71|330.71|332.71|330.71|332.65|330.65|17
1723778640000|2024-08-16 03:24:00|341.33|339.33|341.21|339.21|341.33|339.33|341.08|339.08|18
1723752140000|2024-08-15 20:02:20|332.73|330.73|332.62|330.62|332.76|330.76|332.62|330.62|20
1723778650000|2024-08-16 03:24:10|341.2|339.2|341.44|339.44|341.44|339.44|341.2|339.2|24
1723752150000|2024-08-15 20:02:30|332.61|330.61|332.67|330.67|332.67|330.67|332.6|330.6|6
1723778660000|2024-08-16 03:24:20|341.49|339.49|341.76|339.76|341.87|339.87|341.4|339.4|23
1723752160000|2024-08-15 20:02:40|332.68|330.68|332.98|330.98|332.98|330.98|332.68|330.68|14
1723778670000|2024-08-16 03:24:30|341.75|339.75|341.37|339.37|341.75|339.75|341.36|339.36|18
1723752170000|2024-08-15 20:02:50|332.99|330.99|333.03|331.03|333.05|331.05|332.96|330.96|19
1723778680000|2024-08-16 03:24:40|341.35|339.35|341.34|339.34|341.36|339.36|341.29|339.29|17
1723752180000|2024-08-15 20:03:00|333.05|331.05|332.85|330.85|333.07|331.07|332.84|330.84|24
1723778690000|2024-08-16 03:24:50|341.33|339.33|341.31|339.31|341.36|339.36|341.28|339.28|16
1723752190000|2024-08-15 20:03:10|332.86|330.86|332.79|330.79|332.86|330.86|332.74|330.74|14
1723778700000|2024-08-16 03:25:00|341.26|339.26|340.76|338.76|341.26|339.26|340.66|338.66|27
1723752200000|2024-08-15 20:03:20|332.77|330.77|332.74|330.74|332.81|330.81|332.73|330.73|22
1723778710000|2024-08-16 03:25:10|340.77|338.77|340.71|338.71|340.86|338.86|340.65|338.65|21
1723752210000|2024-08-15 20:03:30|332.75|330.75|332.8|330.8|332.81|330.81|332.73|330.73|16
1723778720000|2024-08-16 03:25:20|340.7|338.7|340.37|338.37|340.7|338.7|340.27|338.27|20
1723752220000|2024-08-15 20:03:40|332.74|330.74|332.67|330.67|332.77|330.77|332.65|330.65|23
1723778730000|2024-08-16 03:25:30|340.47|338.47|340.54|338.54|340.54|338.54|340.47|338.47|26
1723752230000|2024-08-15 20:03:50|332.66|330.66|332.67|330.67|332.67|330.67|332.65|330.65|9
1723778740000|2024-08-16 03:25:40|340.55|338.55|340.34|338.34|340.55|338.55|340.31|338.31|22
1723752240000|2024-08-15 20:04:00|332.65|330.65|332.61|330.61|332.65|330.65|332.59|330.59|14
1723778750000|2024-08-16 03:25:50|340.35|338.35|340.5|338.5|340.54|338.54|340.35|338.35|18
1723752250000|2024-08-15 20:04:10|332.62|330.62|332.72|330.72|332.73|330.73|332.62|330.62|18
1723778760000|2024-08-16 03:26:00|340.52|338.52|340.56|338.56|340.6|338.6|340.51|338.51|20
1723752260000|2024-08-15 20:04:20|332.7|330.7|332.62|330.62|332.7|330.7|332.58|330.58|19
1723778770000|2024-08-16 03:26:10|340.58|338.58|340.84|338.84|340.85|338.85|340.58|338.58|12
1723752270000|2024-08-15 20:04:30|332.61|330.61|332.45|330.45|332.61|330.61|332.45|330.45|21
1723752280000|2024-08-15 20:04:40|332.46|330.46|332.43|330.43|332.46|330.46|332.43|330.43|7
1723778780000|2024-08-16 03:26:20|340.85|338.85|340.9|338.9|341.09|339.09|340.84|338.84|22
1723752290000|2024-08-15 20:04:50|332.44|330.44|332.42|330.42|332.45|330.45|332.41|330.41|11
1723778790000|2024-08-16 03:26:30|340.92|338.92|341.02|339.02|341.04|339.04|340.91|338.91|17
1723752300000|2024-08-15 20:05:00|332.44|330.44|332.24|330.24|332.44|330.44|332.24|330.24|25
1723778800000|2024-08-16 03:26:40|341.03|339.03|340.98|338.98|341.03|339.03|340.94|338.94|10
1723752310000|2024-08-15 20:05:10|332.25|330.25|332.33|330.33|332.33|330.33|332.2|330.2|14
1723778810000|2024-08-16 03:26:50|340.99|338.99|340.76|338.76|340.99|338.99|340.64|338.64|23
1723778820000|2024-08-16 03:27:00|340.79|338.79|340.9|338.9|340.9|338.9|340.79|338.79|17
1723752320000|2024-08-15 20:05:20|332.31|330.31|332.21|330.21|332.32|330.32|332.2|330.2|14
1723778830000|2024-08-16 03:27:10|340.92|338.92|340.83|338.83|340.94|338.94|340.83|338.83|16
1723752330000|2024-08-15 20:05:30|332.2|330.2|332.19|330.19|332.2|330.2|332.15|330.15|17
1723778840000|2024-08-16 03:27:20|340.85|338.85|340.89|338.89|340.91|338.91|340.84|338.84|18
1723778850000|2024-08-16 03:27:30|340.94|338.94|340.97|338.97|341.1|339.1|340.92|338.92|24
1723752340000|2024-08-15 20:05:40|332.18|330.18|332.21|330.21|332.21|330.21|332.17|330.17|11
1723778860000|2024-08-16 03:27:40|341.02|339.02|341.05|339.05|341.06|339.06|340.96|338.96|14
1723778870000|2024-08-16 03:27:50|341.06|339.06|341.08|339.08|341.09|339.09|341.03|339.03|18
1723752350000|2024-08-15 20:05:50|332.2|330.2|332.23|330.23|332.26|330.26|332.18|330.18|18
1723778880000|2024-08-16 03:28:00|341.09|339.09|341.37|339.37|341.37|339.37|341.09|339.09|23
1723752360000|2024-08-15 20:06:00|332.22|330.22|332.09|330.09|332.25|330.25|332.09|330.09|14
1723778890000|2024-08-16 03:28:10|341.36|339.36|341.45|339.45|341.47|339.47|341.36|339.36|17
1723752370000|2024-08-15 20:06:10|332.08|330.08|332.05|330.05|332.08|330.08|332|330|13
1723778900000|2024-08-16 03:28:20|341.48|339.48|341.44|339.44|341.48|339.48|341.28|339.28|21
1723752380000|2024-08-15 20:06:20|332.04|330.04|332.09|330.09|332.12|330.12|332.04|330.04|27
1723778910000|2024-08-16 03:28:30|341.39|339.39|341.39|339.39|341.43|339.43|341.3|339.3|23
1723752390000|2024-08-15 20:06:30|332.08|330.08|332.28|330.28|332.3|330.3|331.99|329.99|20
1723778920000|2024-08-16 03:28:40|341.41|339.41|341.31|339.31|341.41|339.41|341.28|339.28|20
1723752400000|2024-08-15 20:06:40|332.27|330.27|332.19|330.19|332.29|330.29|332.19|330.19|17
1723778930000|2024-08-16 03:28:50|341.3|339.3|341.3|339.3|341.34|339.34|341.2|339.2|26
1723752410000|2024-08-15 20:06:50|332.2|330.2|331.91|329.91|332.2|330.2|331.91|329.91|25
1723778940000|2024-08-16 03:29:00|341.23|339.23|341.24|339.24|341.28|339.28|341.17|339.17|23
1723752420000|2024-08-15 20:07:00|331.9|329.9|331.63|329.63|331.9|329.9|331.54|329.54|27
1723752430000|2024-08-15 20:07:10|331.64|329.64|331.61|329.61|331.64|329.64|331.48|329.48|22
1723778950000|2024-08-16 03:29:10|341.25|339.25|341.31|339.31|341.33|339.33|341.25|339.25|19
1723752440000|2024-08-15 20:07:20|331.57|329.57|331.58|329.58|331.7|329.7|331.57|329.57|18
1723778960000|2024-08-16 03:29:20|341.3|339.3|341.24|339.24|341.31|339.31|341.22|339.22|12
1723752450000|2024-08-15 20:07:30|331.61|329.61|331.62|329.62|331.65|329.65|331.59|329.59|23
1723778970000|2024-08-16 03:29:30|341.25|339.25|341.28|339.28|341.29|339.29|341.22|339.22|15
1723752460000|2024-08-15 20:07:40|331.6|329.6|331.65|329.65|331.66|329.66|331.58|329.58|25
1723778980000|2024-08-16 03:29:40|341.3|339.3|341.48|339.48|341.48|339.48|341.3|339.3|18
1723752470000|2024-08-15 20:07:50|331.66|329.66|331.75|329.75|331.79|329.79|331.66|329.66|18
1723778990000|2024-08-16 03:29:50|341.51|339.51|341.5|339.5|341.51|339.51|341.47|339.47|5
1723752480000|2024-08-15 20:08:00|331.77|329.77|331.69|329.69|331.78|329.78|331.69|329.69|26
1723779000000|2024-08-16 03:30:00|341.51|339.51|341.5|339.5|341.65|339.65|341.36|339.36|20
1723752490000|2024-08-15 20:08:10|331.72|329.72|331.44|329.44|331.72|329.72|331.36|329.36|20
1723779010000|2024-08-16 03:30:10|341.52|339.52|341.54|339.54|341.59|339.59|341.48|339.48|21
1723752500000|2024-08-15 20:08:20|331.31|329.31|331.06|329.06|331.35|329.35|331|329|27
1723779020000|2024-08-16 03:30:20|341.53|339.53|341.81|339.81|341.98|339.98|341.48|339.48|30
1723752510000|2024-08-15 20:08:30|331.04|329.04|331.21|329.21|331.26|329.26|331.02|329.02|19
1723779030000|2024-08-16 03:30:30|341.8|339.8|341.51|339.51|341.8|339.8|341.47|339.47|20
1723752520000|2024-08-15 20:08:40|331.22|329.22|331.31|329.31|331.31|329.31|331.22|329.22|21
1723779040000|2024-08-16 03:30:40|341.54|339.54|341.44|339.44|341.54|339.54|341.44|339.44|10
1723752530000|2024-08-15 20:08:50|331.33|329.33|331.45|329.45|331.5|329.5|331.33|329.33|12
1723779050000|2024-08-16 03:30:50|341.43|339.43|341.25|339.25|341.43|339.43|341.25|339.25|18
1723752540000|2024-08-15 20:09:00|331.49|329.49|331.44|329.44|331.59|329.59|331.41|329.41|20
1723779060000|2024-08-16 03:31:00|341.22|339.22|341.14|339.14|341.22|339.22|341.09|339.09|19
1723752550000|2024-08-15 20:09:10|331.45|329.45|331.49|329.49|331.49|329.49|331.45|329.45|6
1723779070000|2024-08-16 03:31:10|341.15|339.15|341.08|339.08|341.15|339.15|341.08|339.08|16
1723752560000|2024-08-15 20:09:20|331.51|329.51|331.62|329.62|331.68|329.68|331.51|329.51|17
1723779080000|2024-08-16 03:31:20|341.07|339.07|341.06|339.06|341.1|339.1|340.99|338.99|22
1723752570000|2024-08-15 20:09:30|331.63|329.63|331.65|329.65|331.72|329.72|331.63|329.63|18
1723779090000|2024-08-16 03:31:30|341.03|339.03|341.07|339.07|341.1|339.1|340.99|338.99|12
1723752580000|2024-08-15 20:09:40|331.66|329.66|331.67|329.67|331.7|329.7|331.63|329.63|17
1723779100000|2024-08-16 03:31:40|341.08|339.08|341.05|339.05|341.11|339.11|340.97|338.97|28
1723752590000|2024-08-15 20:09:50|331.69|329.69|331.8|329.8|331.84|329.84|331.69|329.69|23
1723779110000|2024-08-16 03:31:50|341.03|339.03|341|339|341.04|339.04|340.96|338.96|19
1723752600000|2024-08-15 20:10:00|331.82|329.82|332.13|330.13|332.17|330.17|331.74|329.74|32
1723779120000|2024-08-16 03:32:00|340.99|338.99|341.22|339.22|341.24|339.24|340.97|338.97|20
1723752610000|2024-08-15 20:10:10|332.14|330.14|331.96|329.96|332.28|330.28|331.9|329.9|25
1723779130000|2024-08-16 03:32:10|341.2|339.2|340.59|338.59|341.2|339.2|340.53|338.53|31
1723752620000|2024-08-15 20:10:20|331.91|329.91|331.75|329.75|331.96|329.96|331.71|329.71|29
1723779140000|2024-08-16 03:32:20|340.57|338.57|340.63|338.63|340.66|338.66|340.51|338.51|20
1723752630000|2024-08-15 20:10:30|331.74|329.74|331.72|329.72|331.84|329.84|331.69|329.69|21
1723779150000|2024-08-16 03:32:30|340.64|338.64|339.9|337.9|340.65|338.65|339.89|337.89|26
1723752640000|2024-08-15 20:10:40|331.71|329.71|331.69|329.69|331.71|329.71|331.64|329.64|25
1723779160000|2024-08-16 03:32:40|339.87|337.87|339.79|337.79|339.95|337.95|339.56|337.56|23
1723752650000|2024-08-15 20:10:50|331.68|329.68|331.62|329.62|331.68|329.68|331.61|329.61|13
1723779170000|2024-08-16 03:32:50|339.77|337.77|339.91|337.91|339.93|337.93|339.74|337.74|12
1723752660000|2024-08-15 20:11:00|331.63|329.63|331.55|329.55|331.68|329.68|331.55|329.55|20
1723779180000|2024-08-16 03:33:00|339.98|337.98|339.77|337.77|340.03|338.03|339.76|337.76|22
1723752670000|2024-08-15 20:11:10|331.57|329.57|331.41|329.41|331.57|329.57|331.34|329.34|17
1723779190000|2024-08-16 03:33:10|339.79|337.79|340.17|338.17|340.17|338.17|339.75|337.75|14
1723752680000|2024-08-15 20:11:20|331.45|329.45|331.38|329.38|331.45|329.45|331.35|329.35|9
1723779200000|2024-08-16 03:33:20|340.18|338.18|340.31|338.31|340.31|338.31|340.16|338.16|25
1723752690000|2024-08-15 20:11:30|331.37|329.37|331.34|329.34|331.41|329.41|331.3|329.3|22
1723779210000|2024-08-16 03:33:30|340.29|338.29|340.31|338.31|340.37|338.37|340.27|338.27|21
1723752700000|2024-08-15 20:11:40|331.29|329.29|331.28|329.28|331.3|329.3|331.23|329.23|19
1723779220000|2024-08-16 03:33:40|340.27|338.27|339.79|337.79|340.3|338.3|339.7|337.7|24
1723752710000|2024-08-15 20:11:50|331.26|329.26|331.27|329.27|331.3|329.3|331.24|329.24|16
1723779230000|2024-08-16 03:33:50|339.8|337.8|339.79|337.79|339.82|337.82|339.66|337.66|22
1723752720000|2024-08-15 20:12:00|331.3|329.3|331.15|329.15|331.3|329.3|331.15|329.15|12
1723779240000|2024-08-16 03:34:00|339.8|337.8|339.71|337.71|339.8|337.8|339.68|337.68|18
1723752730000|2024-08-15 20:12:10|331.16|329.16|331.15|329.15|331.19|329.19|331.15|329.15|8
1723779250000|2024-08-16 03:34:10|339.72|337.72|339.64|337.64|339.73|337.73|339.6|337.6|16
1723752740000|2024-08-15 20:12:20|331.18|329.18|331.08|329.08|331.23|329.23|331.08|329.08|22
1723779260000|2024-08-16 03:34:20|339.67|337.67|339.63|337.63|339.71|337.71|339.61|337.61|20
1723752750000|2024-08-15 20:12:30|331.11|329.11|331.14|329.14|331.15|329.15|331.08|329.08|16
1723779270000|2024-08-16 03:34:30|339.62|337.62|339.75|337.75|339.75|337.75|339.62|337.62|11
1723752760000|2024-08-15 20:12:40|331.13|329.13|331.13|329.13|331.18|329.18|331.05|329.05|18
1723779280000|2024-08-16 03:34:40|339.78|337.78|339.9|337.9|339.91|337.91|339.78|337.78|17
1723752770000|2024-08-15 20:12:50|331.12|329.12|331.02|329.02|331.12|329.12|330.98|328.98|17
1723779290000|2024-08-16 03:34:50|339.85|337.85|339.8|337.8|339.88|337.88|339.77|337.77|21
1723752780000|2024-08-15 20:13:00|331.01|329.01|331.05|329.05|331.07|329.07|330.94|328.94|23
1723779300000|2024-08-16 03:35:00|339.79|337.79|339.87|337.87|339.91|337.91|339.72|337.72|25
1723752790000|2024-08-15 20:13:10|331.09|329.09|331.5|329.5|331.67|329.67|331.09|329.09|36
1723779310000|2024-08-16 03:35:10|339.86|337.86|339.74|337.74|339.89|337.89|339.66|337.66|20
1723752800000|2024-08-15 20:13:20|331.48|329.48|331.8|329.8|331.8|329.8|331.42|329.42|25
1723779320000|2024-08-16 03:35:20|339.77|337.77|339.73|337.73|339.8|337.8|339.73|337.73|13
1723752810000|2024-08-15 20:13:30|331.79|329.79|331.84|329.84|331.88|329.88|331.78|329.78|23
1723779330000|2024-08-16 03:35:30|339.74|337.74|339.76|337.76|339.8|337.8|339.73|337.73|23
1723752820000|2024-08-15 20:13:40|331.85|329.85|331.57|329.57|331.85|329.85|331.51|329.51|20
1723779340000|2024-08-16 03:35:40|339.78|337.78|339.99|337.99|340.01|338.01|339.78|337.78|22
1723752830000|2024-08-15 20:13:50|331.56|329.56|331.57|329.57|331.6|329.6|331.56|329.56|5
1723752840000|2024-08-15 20:14:00|331.58|329.58|331.81|329.81|331.83|329.83|331.58|329.58|17
1723779350000|2024-08-16 03:35:50|339.95|337.95|340.16|338.16|340.16|338.16|339.93|337.93|15
1723752850000|2024-08-15 20:14:10|331.82|329.82|331.87|329.87|331.9|329.9|331.81|329.81|9
1723779360000|2024-08-16 03:36:00|340.18|338.18|340.09|338.09|340.2|338.2|340.06|338.06|23
1723752860000|2024-08-15 20:14:20|331.91|329.91|331.93|329.93|331.95|329.95|331.9|329.9|8
1723779370000|2024-08-16 03:36:10|340.08|338.08|339.9|337.9|340.08|338.08|339.88|337.88|18
1723752870000|2024-08-15 20:14:30|331.92|329.92|331.93|329.93|331.98|329.98|331.92|329.92|18
1723779380000|2024-08-16 03:36:20|339.88|337.88|339.75|337.75|339.91|337.91|339.59|337.59|26
1723752880000|2024-08-15 20:14:40|331.92|329.92|331.49|329.49|331.92|329.92|331.49|329.49|10
1723779390000|2024-08-16 03:36:30|339.74|337.74|339.97|337.97|340|338|339.74|337.74|25
1723752890000|2024-08-15 20:14:50|331.48|329.48|331.56|329.56|331.63|329.63|331.44|329.44|20
1723779400000|2024-08-16 03:36:40|339.99|337.99|340.12|338.12|340.13|338.13|339.98|337.98|24
1723752900000|2024-08-15 20:15:00|331.57|329.57|331.27|329.27|331.64|329.64|331.26|329.26|23
1723779410000|2024-08-16 03:36:50|340.15|338.15|340.16|338.16|340.17|338.17|340.08|338.08|26
1723752910000|2024-08-15 20:15:10|331.25|329.25|331.32|329.32|331.37|329.37|331.21|329.21|28
1723779420000|2024-08-16 03:37:00|340.17|338.17|340.01|338.01|340.17|338.17|339.92|337.92|19
1723752920000|2024-08-15 20:15:20|331.35|329.35|331.3|329.3|331.41|329.41|331.3|329.3|22
1723779430000|2024-08-16 03:37:10|340|338|339.9|337.9|340.03|338.03|339.81|337.81|24
1723752930000|2024-08-15 20:15:30|331.32|329.32|331.42|329.42|331.44|329.44|331.32|329.32|17
1723779440000|2024-08-16 03:37:20|339.89|337.89|340.03|338.03|340.03|338.03|339.88|337.88|20
1723752940000|2024-08-15 20:15:40|331.4|329.4|331.46|329.46|331.46|329.46|331.38|329.38|10
1723779450000|2024-08-16 03:37:30|340.01|338.01|340.03|338.03|340.12|338.12|340|338|17
1723752950000|2024-08-15 20:15:50|331.43|329.43|331.42|329.42|331.6|329.6|331.39|329.39|22
1723779460000|2024-08-16 03:37:40|340.04|338.04|339.91|337.91|340.12|338.12|339.85|337.85|23
1723752960000|2024-08-15 20:16:00|331.43|329.43|331.29|329.29|331.45|329.45|331.25|329.25|22
1723779470000|2024-08-16 03:37:50|339.84|337.84|339.84|337.84|339.94|337.94|339.84|337.84|21
1723752970000|2024-08-15 20:16:10|331.27|329.27|331.23|329.23|331.27|329.27|331|329|22
1723779480000|2024-08-16 03:38:00|339.83|337.83|339.74|337.74|339.83|337.83|339.7|337.7|14
1723752980000|2024-08-15 20:16:20|331.22|329.22|331.23|329.23|331.25|329.25|331.15|329.15|22
1723779490000|2024-08-16 03:38:10|339.7|337.7|339.78|337.78|339.78|337.78|339.7|337.7|19
1723752990000|2024-08-15 20:16:30|331.31|329.31|331.29|329.29|331.52|329.52|331.22|329.22|26
1723779500000|2024-08-16 03:38:20|339.77|337.77|340.12|338.12|340.12|338.12|339.71|337.71|24
1723753000000|2024-08-15 20:16:40|331.3|329.3|331.18|329.18|331.3|329.3|331.12|329.12|21
1723779510000|2024-08-16 03:38:30|340.13|338.13|340.14|338.14|340.15|338.15|340.1|338.1|14
1723753010000|2024-08-15 20:16:50|331.16|329.16|331.17|329.17|331.18|329.18|331.14|329.14|12
1723779520000|2024-08-16 03:38:40|340.15|338.15|340.1|338.1|340.2|338.2|340.1|338.1|17
1723753020000|2024-08-15 20:17:00|331.18|329.18|331.34|329.34|331.34|329.34|331.18|329.18|17
1723779530000|2024-08-16 03:38:50|340.09|338.09|340.07|338.07|340.15|338.15|339.86|337.86|28
1723753030000|2024-08-15 20:17:10|331.35|329.35|331.19|329.19|331.35|329.35|331.17|329.17|20
1723779540000|2024-08-16 03:39:00|340.08|338.08|340.22|338.22|340.25|338.25|340.08|338.08|18
1723753040000|2024-08-15 20:17:20|331.14|329.14|331.39|329.39|331.39|329.39|331.11|329.11|27
1723779550000|2024-08-16 03:39:10|340.23|338.23|340.06|338.06|340.31|338.31|340.04|338.04|21
1723753050000|2024-08-15 20:17:30|331.34|329.34|331.28|329.28|331.42|329.42|331.21|329.21|33
1723779560000|2024-08-16 03:39:20|340.04|338.04|339.95|337.95|340.08|338.08|339.95|337.95|19
1723753060000|2024-08-15 20:17:40|331.29|329.29|331.3|329.3|331.35|329.35|331.27|329.27|21
1723779570000|2024-08-16 03:39:30|339.94|337.94|339.44|337.44|339.94|337.94|339.43|337.43|16
1723753070000|2024-08-15 20:17:50|331.31|329.31|331.42|329.42|331.43|329.43|331.29|329.29|19
1723779580000|2024-08-16 03:39:40|339.48|337.48|339.39|337.39|339.48|337.48|339.38|337.38|22
1723753080000|2024-08-15 20:18:00|331.41|329.41|331.45|329.45|331.46|329.46|331.39|329.39|25
1723779590000|2024-08-16 03:39:50|339.37|337.37|339.22|337.22|339.37|337.37|339.22|337.22|23
1723753090000|2024-08-15 20:18:10|331.44|329.44|331.4|329.4|331.49|329.49|331.37|329.37|23
1723779600000|2024-08-16 03:40:00|339.15|337.15|339.44|337.44|339.44|337.44|339.07|337.07|20
1723753100000|2024-08-15 20:18:20|331.38|329.38|331.52|329.52|331.55|329.55|331.38|329.38|21
1723779610000|2024-08-16 03:40:10|339.47|337.47|339.29|337.29|339.48|337.48|339.29|337.29|28
1723753110000|2024-08-15 20:18:30|331.54|329.54|331.5|329.5|331.64|329.64|331.49|329.49|10
1723779620000|2024-08-16 03:40:20|339.3|337.3|339.48|337.48|339.52|337.52|339.3|337.3|27
1723753120000|2024-08-15 20:18:40|331.52|329.52|331.34|329.34|331.53|329.53|331.34|329.34|23
1723779630000|2024-08-16 03:40:30|339.47|337.47|339.51|337.51|339.57|337.57|339.4|337.4|17
1723753130000|2024-08-15 20:18:50|331.33|329.33|331.28|329.28|331.35|329.35|331.25|329.25|17
1723779640000|2024-08-16 03:40:40|339.48|337.48|339.36|337.36|339.48|337.48|339.31|337.31|21
1723753140000|2024-08-15 20:19:00|331.26|329.26|331.14|329.14|331.41|329.41|331.14|329.14|27
1723779650000|2024-08-16 03:40:50|339.37|337.37|339.67|337.67|339.67|337.67|339.33|337.33|18
1723753150000|2024-08-15 20:19:10|331.17|329.17|331.35|329.35|331.37|329.37|331.17|329.17|26
1723779660000|2024-08-16 03:41:00|339.66|337.66|339.61|337.61|339.77|337.77|339.59|337.59|16
1723753160000|2024-08-15 20:19:20|331.36|329.36|331.2|329.2|331.41|329.41|331.2|329.2|19
1723779670000|2024-08-16 03:41:10|339.62|337.62|339.48|337.48|339.63|337.63|339.45|337.45|24
1723753170000|2024-08-15 20:19:30|331.19|329.19|331.09|329.09|331.19|329.19|331.05|329.05|23
1723779680000|2024-08-16 03:41:20|339.51|337.51|339.52|337.52|339.65|337.65|339.51|337.51|23
1723753180000|2024-08-15 20:19:40|331.08|329.08|331.09|329.09|331.1|329.1|331.06|329.06|19
1723779690000|2024-08-16 03:41:30|339.36|337.36|339.25|337.25|339.36|337.36|339.25|337.25|23
1723753190000|2024-08-15 20:19:50|331.08|329.08|331.16|329.16|331.18|329.18|331.06|329.06|23
1723779700000|2024-08-16 03:41:40|339.24|337.24|339.14|337.14|339.28|337.28|339.14|337.14|21
1723753200000|2024-08-15 20:20:00|331.19|329.19|331.23|329.23|331.23|329.23|331.11|329.11|16
1723779710000|2024-08-16 03:41:50|339.09|337.09|339.11|337.11|339.12|337.12|339.05|337.05|17
1723753210000|2024-08-15 20:20:10|331.2|329.2|331.35|329.35|331.36|329.36|331.19|329.19|12
1723779720000|2024-08-16 03:42:00|339.1|337.1|339.06|337.06|339.18|337.18|339.06|337.06|18
1723753220000|2024-08-15 20:20:20|331.34|329.34|331.4|329.4|331.4|329.4|331.28|329.28|17
1723779730000|2024-08-16 03:42:10|339.05|337.05|339.04|337.04|339.1|337.1|339.04|337.04|20
1723753230000|2024-08-15 20:20:30|331.34|329.34|331.37|329.37|331.38|329.38|331.34|329.34|8
1723779740000|2024-08-16 03:42:20|339.01|337.01|339.02|337.02|339.03|337.03|339.01|337.01|5
1723753240000|2024-08-15 20:20:40|331.38|329.38|331.43|329.43|331.44|329.44|331.38|329.38|8
1723779750000|2024-08-16 03:42:30|339.03|337.03|339.01|337.01|339.03|337.03|339.01|337.01|5
1723753250000|2024-08-15 20:20:50|331.42|329.42|331.31|329.31|331.42|329.42|331.3|329.3|14
1723779760000|2024-08-16 03:42:40|339.05|337.05|339.01|337.01|339.05|337.05|339.01|337.01|3
1723753260000|2024-08-15 20:21:00|331.3|329.3|331.53|329.53|331.54|329.54|331.3|329.3|18
1723779770000|2024-08-16 03:42:50|339|337|338.98|336.98|339.01|337.01|338.98|336.98|4
1723753270000|2024-08-15 20:21:10|331.52|329.52|331.3|329.3|331.52|329.52|331.3|329.3|19
1723779780000|2024-08-16 03:43:00|339.01|337.01|338.99|336.99|339.01|337.01|338.99|336.99|13
1723753280000|2024-08-15 20:21:20|331.28|329.28|331.5|329.5|331.53|329.53|331.27|329.27|25
1723779790000|2024-08-16 03:43:10|338.98|336.98|338.98|336.98|339.01|337.01|338.98|336.98|5
1723753290000|2024-08-15 20:21:30|331.54|329.54|331.56|329.56|331.6|329.6|331.52|329.52|19
1723779800000|2024-08-16 03:43:20|338.95|336.95|338.52|336.52|338.99|336.99|338.49|336.49|13
1723753300000|2024-08-15 20:21:40|331.55|329.55|331.64|329.64|331.64|329.64|331.55|329.55|6
1723779810000|2024-08-16 03:43:30|338.49|336.49|338.63|336.63|338.63|336.63|338.48|336.48|15
1723753310000|2024-08-15 20:21:50|331.69|329.69|331.84|329.84|331.84|329.84|331.69|329.69|10
1723779820000|2024-08-16 03:43:40|338.67|336.67|338.73|336.73|338.79|336.79|338.67|336.67|14
1723753320000|2024-08-15 20:22:00|331.85|329.85|331.87|329.87|331.9|329.9|331.79|329.79|17
1723779830000|2024-08-16 03:43:50|338.74|336.74|338.43|336.43|338.74|336.74|338.4|336.4|17
1723753330000|2024-08-15 20:22:10|331.92|329.92|332.03|330.03|332.07|330.07|331.92|329.92|7
1723779840000|2024-08-16 03:44:00|338.42|336.42|338.5|336.5|338.6|336.6|338.42|336.42|21
1723753340000|2024-08-15 20:22:20|331.97|329.97|331.93|329.93|332.01|330.01|331.92|329.92|15
1723779850000|2024-08-16 03:44:10|338.48|336.48|338.49|336.49|338.51|336.51|338.39|336.39|19
1723753350000|2024-08-15 20:22:30|331.88|329.88|331.84|329.84|331.88|329.88|331.82|329.82|9
1723779860000|2024-08-16 03:44:20|338.46|336.46|338.58|336.58|338.61|336.61|338.46|336.46|19
1723753360000|2024-08-15 20:22:40|331.81|329.81|331.87|329.87|331.87|329.87|331.78|329.78|10
1723779870000|2024-08-16 03:44:30|338.54|336.54|338.83|336.83|338.83|336.83|338.53|336.53|20
1723753370000|2024-08-15 20:22:50|331.82|329.82|331.99|329.99|331.99|329.99|331.82|329.82|9
1723779880000|2024-08-16 03:44:40|338.82|336.82|338.96|336.96|338.99|336.99|338.82|336.82|17
1723753380000|2024-08-15 20:23:00|332|330|331.99|329.99|332.06|330.06|331.97|329.97|9
1723779890000|2024-08-16 03:44:50|338.93|336.93|338.99|336.99|338.99|336.99|338.79|336.79|23
1723753390000|2024-08-15 20:23:10|332|330|331.86|329.86|332|330|331.86|329.86|15
1723779900000|2024-08-16 03:45:00|338.95|336.95|338.9|336.9|338.96|336.96|338.78|336.78|22
1723753400000|2024-08-15 20:23:20|331.83|329.83|331.95|329.95|331.95|329.95|331.79|329.79|17
1723779910000|2024-08-16 03:45:10|338.94|336.94|339.06|337.06|339.07|337.07|338.91|336.91|19
1723753410000|2024-08-15 20:23:30|331.94|329.94|331.94|329.94|331.94|329.94|331.88|329.88|17
1723779920000|2024-08-16 03:45:20|339.04|337.04|339.02|337.02|339.07|337.07|338.93|336.93|20
1723753420000|2024-08-15 20:23:40|331.95|329.95|332.05|330.05|332.05|330.05|331.95|329.95|16
1723779930000|2024-08-16 03:45:30|339.05|337.05|339.08|337.08|339.1|337.1|338.84|336.84|27
1723753430000|2024-08-15 20:23:50|332.07|330.07|332.1|330.1|332.1|330.1|332.07|330.07|4
1723779940000|2024-08-16 03:45:40|339.06|337.06|339.27|337.27|339.27|337.27|339.01|337.01|28
1723753440000|2024-08-15 20:24:00|332.08|330.08|332.17|330.17|332.24|330.24|332.07|330.07|15
1723779950000|2024-08-16 03:45:50|339.31|337.31|339.54|337.54|339.54|337.54|339.27|337.27|18
1723753450000|2024-08-15 20:24:10|332.24|330.24|332.21|330.21|332.26|330.26|332.2|330.2|9
1723779960000|2024-08-16 03:46:00|339.58|337.58|339.85|337.85|339.9|337.9|339.58|337.58|19
1723753460000|2024-08-15 20:24:20|332.23|330.23|332.2|330.2|332.27|330.27|332.15|330.15|18
1723779970000|2024-08-16 03:46:10|339.86|337.86|340.46|338.46|340.46|338.46|339.86|337.86|23
1723753470000|2024-08-15 20:24:30|332.21|330.21|332.14|330.14|332.22|330.22|332.13|330.13|9
1723779980000|2024-08-16 03:46:20|340.47|338.47|339.86|337.86|340.55|338.55|339.86|337.86|28
1723753480000|2024-08-15 20:24:40|332.15|330.15|332.15|330.15|332.17|330.17|332.09|330.09|18
1723779990000|2024-08-16 03:46:30|339.9|337.9|339.73|337.73|339.94|337.94|339.66|337.66|26
1723753490000|2024-08-15 20:24:50|332.16|330.16|332.13|330.13|332.25|330.25|332.11|330.11|17
1723780000000|2024-08-16 03:46:40|339.74|337.74|339.6|337.6|339.83|337.83|339.54|337.54|10
1723753500000|2024-08-15 20:25:00|332.14|330.14|332.19|330.19|332.24|330.24|332.13|330.13|17
1723780010000|2024-08-16 03:46:50|339.57|337.57|339.62|337.62|339.63|337.63|339.57|337.57|10
1723753510000|2024-08-15 20:25:10|332.2|330.2|332.17|330.17|332.26|330.26|332.16|330.16|24
1723780020000|2024-08-16 03:47:00|339.61|337.61|339.5|337.5|339.61|337.61|339.5|337.5|16
1723753520000|2024-08-15 20:25:20|332.19|330.19|332.3|330.3|332.42|330.42|332.19|330.19|24
1723780030000|2024-08-16 03:47:10|339.51|337.51|339.25|337.25|339.52|337.52|339.25|337.25|17
1723753530000|2024-08-15 20:25:30|332.32|330.32|332.27|330.27|332.32|330.32|332.27|330.27|6
1723780040000|2024-08-16 03:47:20|339.26|337.26|339.18|337.18|339.28|337.28|339.16|337.16|17
1723753540000|2024-08-15 20:25:40|332.36|330.36|332.36|330.36|332.36|330.36|332.36|330.36|1
1723780050000|2024-08-16 03:47:30|339.15|337.15|339.02|337.02|339.19|337.19|338.97|336.97|18
1723753550000|2024-08-15 20:25:50|332.37|330.37|332.27|330.27|332.37|330.37|332.27|330.27|9
1723780060000|2024-08-16 03:47:40|339.01|337.01|338.68|336.68|339.02|337.02|338.68|336.68|17
1723753560000|2024-08-15 20:26:00|332.28|330.28|332.74|330.74|332.74|330.74|332.28|330.28|8
1723780070000|2024-08-16 03:47:50|338.67|336.67|338.65|336.65|338.76|336.76|338.56|336.56|20
1723753570000|2024-08-15 20:26:10|332.75|330.75|332.69|330.69|332.75|330.75|332.69|330.69|8
1723780080000|2024-08-16 03:48:00|338.62|336.62|338.53|336.53|338.7|336.7|338.4|336.4|31
1723753580000|2024-08-15 20:26:20|332.7|330.7|332.7|330.7|332.7|330.7|332.69|330.69|5
1723780090000|2024-08-16 03:48:10|338.54|336.54|338.37|336.37|338.55|336.55|338.37|336.37|27
1723753590000|2024-08-15 20:26:30|332.71|330.71|332.71|330.71|332.72|330.72|332.69|330.69|7
1723780100000|2024-08-16 03:48:20|338.38|336.38|338.14|336.14|338.41|336.41|338.06|336.06|30
1723753600000|2024-08-15 20:26:40|332.72|330.72|332.72|330.72|332.72|330.72|332.69|330.69|7
1723780110000|2024-08-16 03:48:30|338.17|336.17|338.24|336.24|338.47|336.47|338.16|336.16|22
1723753610000|2024-08-15 20:26:50|332.76|330.76|332.77|330.77|332.78|330.78|332.73|330.73|10
1723780120000|2024-08-16 03:48:40|338.25|336.25|338.32|336.32|338.47|336.47|338.25|336.25|16
1723753620000|2024-08-15 20:27:00|332.78|330.78|332.76|330.76|332.79|330.79|332.69|330.69|15
1723780130000|2024-08-16 03:48:50|338.27|336.27|338.41|336.41|338.47|336.47|338.27|336.27|20
1723753630000|2024-08-15 20:27:10|332.77|330.77|332.76|330.76|332.78|330.78|332.73|330.73|20
1723780140000|2024-08-16 03:49:00|338.42|336.42|338.29|336.29|338.49|336.49|338.29|336.29|24
1723753640000|2024-08-15 20:27:20|332.77|330.77|332.95|330.95|332.98|330.98|332.74|330.74|20
1723780150000|2024-08-16 03:49:10|338.31|336.31|338.46|336.46|338.5|336.5|338.28|336.28|15
1723753650000|2024-08-15 20:27:30|332.96|330.96|332.89|330.89|332.96|330.96|332.89|330.89|7
1723780160000|2024-08-16 03:49:20|338.45|336.45|338.57|336.57|338.57|336.57|338.4|336.4|10
1723753660000|2024-08-15 20:27:40|332.88|330.88|332.89|330.89|332.9|330.9|332.87|330.87|5
1723780170000|2024-08-16 03:49:30|338.53|336.53|338.3|336.3|338.53|336.53|338.28|336.28|18
1723753670000|2024-08-15 20:27:50|332.9|330.9|332.89|330.89|332.9|330.9|332.89|330.89|6
1723780180000|2024-08-16 03:49:40|338.31|336.31|338.48|336.48|338.49|336.49|338.31|336.31|20
1723753700000|2024-08-15 20:28:20|332.91|330.91|333.06|331.06|333.06|331.06|332.91|330.91|17
1723780190000|2024-08-16 03:49:50|338.46|336.46|338.5|336.5|338.51|336.51|338.45|336.45|18
1723753710000|2024-08-15 20:28:30|333.04|331.04|333.04|331.04|333.1|331.1|333.03|331.03|17
1723780200000|2024-08-16 03:50:00|338.48|336.48|338.64|336.64|338.64|336.64|338.48|336.48|21
1723753720000|2024-08-15 20:28:40|333.03|331.03|333.15|331.15|333.18|331.18|333.03|331.03|20
1723780210000|2024-08-16 03:50:10|338.67|336.67|338.67|336.67|338.86|336.86|338.61|336.61|25
1723753730000|2024-08-15 20:28:50|333.14|331.14|333.15|331.15|333.15|331.15|333.11|331.11|17
1723780220000|2024-08-16 03:50:20|338.65|336.65|338.56|336.56|338.75|336.75|338.46|336.46|23
1723753740000|2024-08-15 20:29:00|333.13|331.13|333.15|331.15|333.16|331.16|333.09|331.09|9
1723780230000|2024-08-16 03:50:30|338.55|336.55|338.37|336.37|338.58|336.58|338.35|336.35|22
1723753750000|2024-08-15 20:29:10|333.16|331.16|333.13|331.13|333.17|331.17|333.11|331.11|14
1723780240000|2024-08-16 03:50:40|338.31|336.31|338.31|336.31|338.35|336.35|338.18|336.18|22
1723753760000|2024-08-15 20:29:20|333.16|331.16|333.17|331.17|333.17|331.17|333.11|331.11|13
1723780250000|2024-08-16 03:50:50|338.29|336.29|338.18|336.18|338.38|336.38|338.17|336.17|20
1723753770000|2024-08-15 20:29:30|333.16|331.16|333.16|331.16|333.18|331.18|333.11|331.11|9
1723780260000|2024-08-16 03:51:00|338.25|336.25|338.18|336.18|338.33|336.33|338.15|336.15|17
1723753780000|2024-08-15 20:29:40|333.13|331.13|333.09|331.09|333.13|331.13|333.09|331.09|6
1723780270000|2024-08-16 03:51:10|338.17|336.17|337.98|335.98|338.17|336.17|337.93|335.93|29
1723753800000|2024-08-15 20:30:00|333.08|331.08|333.09|331.09|333.1|331.1|333.08|331.08|4
1723780280000|2024-08-16 03:51:20|337.97|335.97|338.08|336.08|338.08|336.08|337.83|335.83|21
1723753810000|2024-08-15 20:30:10|333.08|331.08|333.07|331.07|333.09|331.09|333.07|331.07|4
1723780290000|2024-08-16 03:51:30|338.06|336.06|338.14|336.14|338.14|336.14|337.88|335.88|18
1723753820000|2024-08-15 20:30:20|333.09|331.09|333.07|331.07|333.09|331.09|333.07|331.07|5
1723780300000|2024-08-16 03:51:40|338.13|336.13|338.01|336.01|338.28|336.28|337.98|335.98|26
1723753830000|2024-08-15 20:30:30|332.97|330.97|332.86|330.86|332.97|330.97|332.86|330.86|6
1723780310000|2024-08-16 03:51:50|338|336|337.89|335.89|338|336|337.78|335.78|25
1723753840000|2024-08-15 20:30:40|332.87|330.87|332.73|330.73|332.94|330.94|332.73|330.73|11
1723780320000|2024-08-16 03:52:00|337.9|335.9|337.84|335.84|337.99|335.99|337.83|335.83|22
1723753850000|2024-08-15 20:30:50|332.74|330.74|332.76|330.76|332.76|330.76|332.72|330.72|7
1723780330000|2024-08-16 03:52:10|337.83|335.83|337.91|335.91|338.03|336.03|337.82|335.82|20
1723753860000|2024-08-15 20:31:00|332.75|330.75|332.74|330.74|332.75|330.75|332.74|330.74|8
1723780340000|2024-08-16 03:52:20|337.92|335.92|338.18|336.18|338.2|336.2|337.83|335.83|23
1723753870000|2024-08-15 20:31:10|332.75|330.75|332.85|330.85|332.86|330.86|332.75|330.75|11
1723780350000|2024-08-16 03:52:30|338.19|336.19|338.28|336.28|338.29|336.29|338.05|336.05|24
1723753880000|2024-08-15 20:31:20|332.87|330.87|333.14|331.14|333.14|331.14|332.87|330.87|15
1723753890000|2024-08-15 20:31:30|333.13|331.13|333.17|331.17|333.21|331.21|333.13|331.13|22
1723780360000|2024-08-16 03:52:40|338.27|336.27|338.1|336.1|338.27|336.27|338.08|336.08|13
1723753900000|2024-08-15 20:31:40|333.16|331.16|333.11|331.11|333.17|331.17|333.09|331.09|14
1723780370000|2024-08-16 03:52:50|338.08|336.08|338.07|336.07|338.09|336.09|338.04|336.04|6
1723753910000|2024-08-15 20:31:50|333.14|331.14|332.98|330.98|333.14|331.14|332.95|330.95|15
1723780380000|2024-08-16 03:53:00|338.06|336.06|337.93|335.93|338.06|336.06|337.88|335.88|26
1723753920000|2024-08-15 20:32:00|332.97|330.97|333.06|331.06|333.06|331.06|332.97|330.97|10
1723780390000|2024-08-16 03:53:10|337.91|335.91|337.98|335.98|338.05|336.05|337.91|335.91|20
1723753930000|2024-08-15 20:32:10|333.07|331.07|333.15|331.15|333.16|331.16|333.07|331.07|8
1723780400000|2024-08-16 03:53:20|337.99|335.99|338.1|336.1|338.1|336.1|337.9|335.9|10
1723780410000|2024-08-16 03:53:30|338.11|336.11|338.28|336.28|338.28|336.28|338.04|336.04|26
1723753940000|2024-08-15 20:32:20|333.16|331.16|333.16|331.16|333.16|331.16|333.15|331.15|3
1723780420000|2024-08-16 03:53:40|338.29|336.29|338.32|336.32|338.34|336.34|338.29|336.29|10
1723753950000|2024-08-15 20:32:30|333.17|331.17|333.26|331.26|333.28|331.28|333.17|331.17|17
1723780430000|2024-08-16 03:53:50|338.34|336.34|338.22|336.22|338.34|336.34|338.22|336.22|10
1723753960000|2024-08-15 20:32:40|333.16|331.16|333.11|331.11|333.17|331.17|333.08|331.08|15
1723780440000|2024-08-16 03:54:00|338.23|336.23|338.01|336.01|338.25|336.25|338|336|17
1723753970000|2024-08-15 20:32:50|333.1|331.1|333.13|331.13|333.15|331.15|333.1|331.1|12
1723780450000|2024-08-16 03:54:10|338.02|336.02|338.05|336.05|338.1|336.1|338.02|336.02|15
1723753980000|2024-08-15 20:33:00|333.09|331.09|333.14|331.14|333.15|331.15|333.09|331.09|15
1723780460000|2024-08-16 03:54:20|338.06|336.06|337.93|335.93|338.1|336.1|337.83|335.83|26
1723753990000|2024-08-15 20:33:10|333.13|331.13|333.14|331.14|333.17|331.17|333.12|331.12|18
1723780470000|2024-08-16 03:54:30|337.97|335.97|337.8|335.8|337.97|335.97|337.8|335.8|16
1723754000000|2024-08-15 20:33:20|333.15|331.15|333.15|331.15|333.16|331.16|333.12|331.12|12
1723780480000|2024-08-16 03:54:40|337.79|335.79|337.98|335.98|337.99|335.99|337.76|335.76|20
1723754010000|2024-08-15 20:33:30|333.16|331.16|333.17|331.17|333.17|331.17|333.09|331.09|24
1723780490000|2024-08-16 03:54:50|338.01|336.01|338.02|336.02|338.02|336.02|337.96|335.96|16
1723754020000|2024-08-15 20:33:40|333.15|331.15|333.16|331.16|333.17|331.17|333.15|331.15|9
1723780500000|2024-08-16 03:55:00|338.03|336.03|337.85|335.85|338.06|336.06|337.82|335.82|24
1723754030000|2024-08-15 20:33:50|333.17|331.17|333.03|331.03|333.17|331.17|333.03|331.03|14
1723780510000|2024-08-16 03:55:10|337.83|335.83|337.81|335.81|337.87|335.87|337.81|335.81|21
1723754040000|2024-08-15 20:34:00|333.02|331.02|332.94|330.94|333.03|331.03|332.94|330.94|16
1723780520000|2024-08-16 03:55:20|337.83|335.83|337.93|335.93|337.94|335.94|337.81|335.81|23
1723754050000|2024-08-15 20:34:10|332.93|330.93|332.96|330.96|332.97|330.97|332.9|330.9|15
1723780530000|2024-08-16 03:55:30|337.98|335.98|338.13|336.13|338.13|336.13|337.98|335.98|20
1723754060000|2024-08-15 20:34:20|332.97|330.97|332.99|330.99|332.99|330.99|332.96|330.96|8
1723780540000|2024-08-16 03:55:40|338.09|336.09|338.12|336.12|338.14|336.14|338.07|336.07|15
1723754070000|2024-08-15 20:34:30|332.98|330.98|332.96|330.96|332.99|330.99|332.93|330.93|10
1723780550000|2024-08-16 03:55:50|338.06|336.06|338.13|336.13|338.14|336.14|338.06|336.06|13
1723754080000|2024-08-15 20:34:40|332.95|330.95|332.96|330.96|332.96|330.96|332.95|330.95|2
1723780560000|2024-08-16 03:56:00|338.12|336.12|338.2|336.2|338.22|336.22|338.1|336.1|20
1723754090000|2024-08-15 20:34:50|332.95|330.95|332.95|330.95|332.97|330.97|332.93|330.93|10
1723780570000|2024-08-16 03:56:10|338.21|336.21|338.23|336.23|338.24|336.24|338.19|336.19|18
1723754100000|2024-08-15 20:35:00|332.96|330.96|332.95|330.95|332.96|330.96|332.95|330.95|4
1723780580000|2024-08-16 03:56:20|338.24|336.24|338.34|336.34|338.35|336.35|338.23|336.23|14
1723754110000|2024-08-15 20:35:10|332.93|330.93|332.92|330.92|332.96|330.96|332.91|330.91|12
1723780590000|2024-08-16 03:56:30|338.32|336.32|338.32|336.32|338.35|336.35|338.3|336.3|12
1723754120000|2024-08-15 20:35:20|332.91|330.91|332.9|330.9|332.94|330.94|332.88|330.88|13
1723780600000|2024-08-16 03:56:40|338.34|336.34|338.39|336.39|338.39|336.39|338.34|336.34|7
1723754130000|2024-08-15 20:35:30|332.79|330.79|332.79|330.79|332.79|330.79|332.79|330.79|1
1723780610000|2024-08-16 03:56:50|338.4|336.4|338.4|336.4|338.4|336.4|338.37|336.37|4
1723754140000|2024-08-15 20:35:40|332.84|330.84|332.97|330.97|333.01|331.01|332.84|330.84|14
1723780620000|2024-08-16 03:57:00|338.37|336.37|338.25|336.25|338.37|336.37|338.21|336.21|10
1723754150000|2024-08-15 20:35:50|332.96|330.96|332.83|330.83|332.97|330.97|332.83|330.83|17
1723780630000|2024-08-16 03:57:10|338.26|336.26|338.31|336.31|338.35|336.35|338.26|336.26|9
1723754160000|2024-08-15 20:36:00|332.78|330.78|332.75|330.75|332.78|330.78|332.73|330.73|22
1723780640000|2024-08-16 03:57:20|338.32|336.32|338.53|336.53|338.54|336.54|338.32|336.32|17
1723754170000|2024-08-15 20:36:10|332.78|330.78|332.7|330.7|332.78|330.78|332.7|330.7|17
1723780650000|2024-08-16 03:57:30|338.54|336.54|338.6|336.6|338.6|336.6|338.52|336.52|8
1723754180000|2024-08-15 20:36:20|332.68|330.68|332.64|330.64|332.71|330.71|332.64|330.64|7
1723780660000|2024-08-16 03:57:40|338.66|336.66|338.59|336.59|338.66|336.66|338.56|336.56|10
1723754200000|2024-08-15 20:36:40|332.63|330.63|332.75|330.75|332.78|330.78|332.63|330.63|6
1723780670000|2024-08-16 03:57:50|338.57|336.57|338.26|336.26|338.57|336.57|338.14|336.14|18
1723754210000|2024-08-15 20:36:50|332.76|330.76|332.89|330.89|332.89|330.89|332.75|330.75|17
1723780680000|2024-08-16 03:58:00|338.27|336.27|338.3|336.3|338.31|336.31|338.27|336.27|10
1723754220000|2024-08-15 20:37:00|332.88|330.88|332.98|330.98|332.98|330.98|332.86|330.86|14
1723780690000|2024-08-16 03:58:10|338.26|336.26|338.3|336.3|338.32|336.32|338.25|336.25|10
1723754230000|2024-08-15 20:37:10|332.94|330.94|332.91|330.91|332.96|330.96|332.91|330.91|11
1723780700000|2024-08-16 03:58:20|338.24|336.24|338.41|336.41|338.42|336.42|338.23|336.23|22
1723754240000|2024-08-15 20:37:20|332.88|330.88|332.74|330.74|332.88|330.88|332.74|330.74|17
1723780710000|2024-08-16 03:58:30|338.33|336.33|338.14|336.14|338.36|336.36|338.11|336.11|19
1723754250000|2024-08-15 20:37:30|332.7|330.7|332.66|330.66|332.74|330.74|332.65|330.65|14
1723780720000|2024-08-16 03:58:40|338.15|336.15|338.11|336.11|338.23|336.23|338|336|22
1723754260000|2024-08-15 20:37:40|332.65|330.65|332.65|330.65|332.66|330.66|332.61|330.61|4
1723780730000|2024-08-16 03:58:50|338.12|336.12|338.26|336.26|338.27|336.27|338.1|336.1|21
1723754270000|2024-08-15 20:37:50|332.68|330.68|332.68|330.68|332.68|330.68|332.67|330.67|5
1723780740000|2024-08-16 03:59:00|338.25|336.25|338.34|336.34|338.34|336.34|338.24|336.24|8
1723754280000|2024-08-15 20:38:00|332.67|330.67|332.64|330.64|332.68|330.68|332.64|330.64|5
1723780750000|2024-08-16 03:59:10|338.37|336.37|338.31|336.31|338.37|336.37|338.29|336.29|9
1723754290000|2024-08-15 20:38:10|332.67|330.67|332.64|330.64|332.67|330.67|332.61|330.61|7
1723780760000|2024-08-16 03:59:20|338.3|336.3|338.26|336.26|338.31|336.31|338.26|336.26|14
1723754300000|2024-08-15 20:38:20|332.65|330.65|332.65|330.65|332.65|330.65|332.64|330.64|3
1723780770000|2024-08-16 03:59:30|338.25|336.25|338.07|336.07|338.26|336.26|338.07|336.07|8
1723754310000|2024-08-15 20:38:30|332.66|330.66|332.66|330.66|332.66|330.66|332.66|330.66|1
1723780780000|2024-08-16 03:59:40|338.06|336.06|337.87|335.87|338.06|336.06|337.87|335.87|19
1723754320000|2024-08-15 20:38:40|332.64|330.64|332.64|330.64|332.64|330.64|332.64|330.64|1
1723780790000|2024-08-16 03:59:50|337.85|335.85|337.86|335.86|337.86|335.86|337.8|335.8|15
1723754340000|2024-08-15 20:39:00|332.65|330.65|332.62|330.62|332.65|330.65|332.62|330.62|6
1723780800000|2024-08-16 04:00:00|337.88|335.88|337.73|335.73|337.88|335.88|337.67|335.67|16
1723754350000|2024-08-15 20:39:10|332.61|330.61|332.63|330.63|332.65|330.65|332.61|330.61|5
1723780810000|2024-08-16 04:00:10|337.74|335.74|337.79|335.79|337.83|335.83|337.74|335.74|11
1723754360000|2024-08-15 20:39:20|332.69|330.69|332.66|330.66|332.69|330.69|332.66|330.66|2
1723780820000|2024-08-16 04:00:20|337.78|335.78|337.77|335.77|337.8|335.8|337.74|335.74|13
1723754370000|2024-08-15 20:39:30|332.64|330.64|332.43|330.43|332.64|330.64|332.42|330.42|19
1723780830000|2024-08-16 04:00:30|337.72|335.72|337.49|335.49|337.73|335.73|337.47|335.47|17
1723754380000|2024-08-15 20:39:40|332.42|330.42|332.42|330.42|332.43|330.43|332.32|330.32|15
1723780840000|2024-08-16 04:00:40|337.5|335.5|337.46|335.46|337.53|335.53|337.4|335.4|13
1723754390000|2024-08-15 20:39:50|332.43|330.43|332.49|330.49|332.49|330.49|332.42|330.42|13
1723780850000|2024-08-16 04:00:50|337.47|335.47|337.53|335.53|337.56|335.56|337.47|335.47|5
1723754400000|2024-08-15 20:40:00|332.48|330.48|332.32|330.32|332.5|330.5|332.32|330.32|16
1723780860000|2024-08-16 04:01:00|337.52|335.52|337.53|335.53|337.53|335.53|337.49|335.49|9
1723754410000|2024-08-15 20:40:10|332.31|330.31|332.34|330.34|332.34|330.34|332.28|330.28|15
1723780870000|2024-08-16 04:01:10|337.49|335.49|337.48|335.48|337.52|335.52|337.48|335.48|20
1723754420000|2024-08-15 20:40:20|332.33|330.33|332.27|330.27|332.33|330.33|332.27|330.27|8
1723780880000|2024-08-16 04:01:20|337.47|335.47|337.68|335.68|337.84|335.84|337.47|335.47|16
1723754430000|2024-08-15 20:40:30|332.28|330.28|332.23|330.23|332.28|330.28|332.23|330.23|12
1723780890000|2024-08-16 04:01:30|337.67|335.67|337.68|335.68|337.73|335.73|337.58|335.58|18
1723754440000|2024-08-15 20:40:40|332.24|330.24|332.2|330.2|332.24|330.24|332.18|330.18|8
1723780900000|2024-08-16 04:01:40|337.69|335.69|337.81|335.81|337.82|335.82|337.66|335.66|21
1723754450000|2024-08-15 20:40:50|332.22|330.22|332.11|330.11|332.22|330.22|332.08|330.08|13
1723780910000|2024-08-16 04:01:50|337.84|335.84|337.96|335.96|337.96|335.96|337.84|335.84|13
1723754460000|2024-08-15 20:41:00|332.17|330.17|332.25|330.25|332.27|330.27|332.17|330.17|17
1723780920000|2024-08-16 04:02:00|337.97|335.97|337.73|335.73|338|336|337.73|335.73|17
1723754470000|2024-08-15 20:41:10|332.23|330.23|332.19|330.19|332.34|330.34|332.17|330.17|20
1723780930000|2024-08-16 04:02:10|337.72|335.72|337.84|335.84|337.86|335.86|337.69|335.69|23
1723754480000|2024-08-15 20:41:20|332.18|330.18|332.18|330.18|332.23|330.23|332.18|330.18|8
1723780940000|2024-08-16 04:02:20|337.83|335.83|337.6|335.6|337.92|335.92|337.55|335.55|21
1723754490000|2024-08-15 20:41:30|332.17|330.17|332.23|330.23|332.23|330.23|332.17|330.17|13
1723780950000|2024-08-16 04:02:30|337.59|335.59|337.55|335.55|337.59|335.59|337.54|335.54|9
1723754500000|2024-08-15 20:41:40|332.22|330.22|332.28|330.28|332.3|330.3|332.21|330.21|15
1723780960000|2024-08-16 04:02:40|337.54|335.54|337.54|335.54|337.55|335.55|337.44|335.44|14
1723754510000|2024-08-15 20:41:50|332.29|330.29|332.35|330.35|332.37|330.37|332.29|330.29|6
1723780970000|2024-08-16 04:02:50|337.53|335.53|337.83|335.83|337.83|335.83|337.53|335.53|14
1723754520000|2024-08-15 20:42:00|332.34|330.34|332.24|330.24|332.34|330.34|332.2|330.2|15
1723754530000|2024-08-15 20:42:10|332.23|330.23|332.22|330.22|332.25|330.25|332.21|330.21|7
1723780980000|2024-08-16 04:03:00|337.82|335.82|337.84|335.84|337.85|335.85|337.79|335.79|13
1723754540000|2024-08-15 20:42:20|332.23|330.23|332.19|330.19|332.23|330.23|332.19|330.19|3
1723780990000|2024-08-16 04:03:10|337.85|335.85|337.81|335.81|337.86|335.86|337.81|335.81|13
1723754550000|2024-08-15 20:42:30|332.2|330.2|332.19|330.19|332.2|330.2|332.19|330.19|2
1723781000000|2024-08-16 04:03:20|337.8|335.8|337.65|335.65|337.81|335.81|337.49|335.49|15
1723754580000|2024-08-15 20:43:00|332.2|330.2|332.2|330.2|332.2|330.2|332.2|330.2|1
1723781010000|2024-08-16 04:03:30|337.66|335.66|337.37|335.37|337.66|335.66|337.37|335.37|19
1723754600000|2024-08-15 20:43:20|332.21|330.21|332.22|330.22|332.24|330.24|332.19|330.19|8
1723781020000|2024-08-16 04:03:40|337.38|335.38|337.33|335.33|337.38|335.38|337.32|335.32|21
1723754610000|2024-08-15 20:43:30|332.2|330.2|332.19|330.19|332.2|330.2|332.19|330.19|2
1723781030000|2024-08-16 04:03:50|337.36|335.36|337.32|335.32|337.36|335.36|337.28|335.28|8
1723754630000|2024-08-15 20:43:50|332.14|330.14|331.96|329.96|332.14|330.14|331.96|329.96|11
1723781040000|2024-08-16 04:04:00|337.31|335.31|337.51|335.51|337.55|335.55|337.31|335.31|15
1723754640000|2024-08-15 20:44:00|331.95|329.95|331.76|329.76|331.95|329.95|331.76|329.76|18
1723781050000|2024-08-16 04:04:10|337.53|335.53|337.55|335.55|337.55|335.55|337.51|335.51|12
1723754650000|2024-08-15 20:44:10|331.78|329.78|331.84|329.84|331.85|329.85|331.72|329.72|12
1723781060000|2024-08-16 04:04:20|337.56|335.56|337.64|335.64|337.64|335.64|337.54|335.54|19
1723754660000|2024-08-15 20:44:20|331.8|329.8|331.74|329.74|331.83|329.83|331.71|329.71|16
1723781070000|2024-08-16 04:04:30|337.63|335.63|337.81|335.81|337.83|335.83|337.63|335.63|15
1723754670000|2024-08-15 20:44:30|331.77|329.77|331.8|329.8|331.8|329.8|331.77|329.77|2
1723781080000|2024-08-16 04:04:40|337.82|335.82|337.79|335.79|337.82|335.82|337.76|335.76|8
1723754680000|2024-08-15 20:44:40|331.79|329.79|331.91|329.91|331.94|329.94|331.79|329.79|5
1723781090000|2024-08-16 04:04:50|337.78|335.78|338.14|336.14|338.16|336.16|337.78|335.78|21
1723754690000|2024-08-15 20:44:50|331.85|329.85|331.83|329.83|331.93|329.93|331.82|329.82|9
1723781100000|2024-08-16 04:05:00|338.16|336.16|338.15|336.15|338.18|336.18|337.99|335.99|23
1723754700000|2024-08-15 20:45:00|331.88|329.88|331.74|329.74|331.88|329.88|331.73|329.73|14
1723781110000|2024-08-16 04:05:10|338.13|336.13|338.05|336.05|338.13|336.13|338.05|336.05|10
1723754710000|2024-08-15 20:45:10|331.73|329.73|331.7|329.7|331.78|329.78|331.7|329.7|12
1723781120000|2024-08-16 04:05:20|338.04|336.04|337.84|335.84|338.04|336.04|337.8|335.8|15
1723754720000|2024-08-15 20:45:20|331.69|329.69|331.75|329.75|331.79|329.79|331.69|329.69|10
1723781130000|2024-08-16 04:05:30|337.83|335.83|337.77|335.77|337.83|335.83|337.72|335.72|17
1723754730000|2024-08-15 20:45:30|331.78|329.78|331.81|329.81|331.81|329.81|331.76|329.76|8
1723781140000|2024-08-16 04:05:40|337.79|335.79|337.74|335.74|337.79|335.79|337.69|335.69|18
1723754740000|2024-08-15 20:45:40|331.76|329.76|331.76|329.76|331.76|329.76|331.76|329.76|1
1723781150000|2024-08-16 04:05:50|337.73|335.73|337.67|335.67|337.73|335.73|337.66|335.66|16
1723754750000|2024-08-15 20:45:50|331.79|329.79|331.76|329.76|331.9|329.9|331.76|329.76|12
1723781160000|2024-08-16 04:06:00|337.69|335.69|337.63|335.63|337.7|335.7|337.56|335.56|14
1723754760000|2024-08-15 20:46:00|331.79|329.79|331.77|329.77|331.79|329.79|331.77|329.77|3
1723781170000|2024-08-16 04:06:10|337.62|335.62|337.61|335.61|337.62|335.62|337.57|335.57|11
1723754770000|2024-08-15 20:46:10|331.8|329.8|331.8|329.8|331.8|329.8|331.8|329.8|1
1723781180000|2024-08-16 04:06:20|337.62|335.62|337.68|335.68|337.79|335.79|337.59|335.59|18
1723754780000|2024-08-15 20:46:20|331.79|329.79|331.66|329.66|331.84|329.84|331.66|329.66|15
1723781190000|2024-08-16 04:06:30|337.65|335.65|337.93|335.93|337.95|335.95|337.63|335.63|13
1723754790000|2024-08-15 20:46:30|331.69|329.69|331.82|329.82|331.82|329.82|331.69|329.69|7
1723781200000|2024-08-16 04:06:40|337.95|335.95|337.9|335.9|338.03|336.03|337.9|335.9|18
1723754800000|2024-08-15 20:46:40|331.81|329.81|331.84|329.84|331.9|329.9|331.81|329.81|7
1723781210000|2024-08-16 04:06:50|337.91|335.91|337.86|335.86|337.91|335.91|337.8|335.8|22
1723754810000|2024-08-15 20:46:50|331.83|329.83|331.84|329.84|331.9|329.9|331.82|329.82|10
1723781220000|2024-08-16 04:07:00|337.87|335.87|337.52|335.52|337.9|335.9|337.52|335.52|22
1723754820000|2024-08-15 20:47:00|331.83|329.83|331.9|329.9|331.9|329.9|331.8|329.8|20
1723781230000|2024-08-16 04:07:10|337.48|335.48|337.59|335.59|337.62|335.62|337.48|335.48|16
1723754830000|2024-08-15 20:47:10|331.86|329.86|331.89|329.89|331.9|329.9|331.84|329.84|11
1723781240000|2024-08-16 04:07:20|337.64|335.64|337.65|335.65|337.7|335.7|337.51|335.51|20
1723754840000|2024-08-15 20:47:20|331.88|329.88|331.86|329.86|331.92|329.92|331.86|329.86|4
1723781250000|2024-08-16 04:07:30|337.78|335.78|337.93|335.93|338.01|336.01|337.78|335.78|16
1723754850000|2024-08-15 20:47:30|331.82|329.82|331.82|329.82|331.82|329.82|331.82|329.82|1
1723781260000|2024-08-16 04:07:40|337.9|335.9|337.74|335.74|337.94|335.94|337.73|335.73|22
1723754860000|2024-08-15 20:47:40|331.8|329.8|331.2|329.2|331.8|329.8|331.16|329.16|17
1723781270000|2024-08-16 04:07:50|337.73|335.73|337.53|335.53|337.74|335.74|337.53|335.53|16
1723754870000|2024-08-15 20:47:50|331.21|329.21|331.15|329.15|331.24|329.24|331.14|329.14|10
1723781280000|2024-08-16 04:08:00|337.6|335.6|337.77|335.77|337.88|335.88|337.52|335.52|19
1723754880000|2024-08-15 20:48:00|331.14|329.14|330.97|328.97|331.14|329.14|330.97|328.97|15
1723781290000|2024-08-16 04:08:10|337.63|335.63|337.37|335.37|337.63|335.63|337.37|335.37|22
1723754890000|2024-08-15 20:48:10|330.96|328.96|330.89|328.89|331|329|330.86|328.86|8
1723781300000|2024-08-16 04:08:20|337.36|335.36|337.31|335.31|337.38|335.38|337.3|335.3|11
1723754900000|2024-08-15 20:48:20|330.87|328.87|330.91|328.91|330.93|328.93|330.85|328.85|13
1723781310000|2024-08-16 04:08:30|337.3|335.3|337.05|335.05|337.3|335.3|337.02|335.02|14
1723754910000|2024-08-15 20:48:30|330.92|328.92|330.91|328.91|330.93|328.93|330.91|328.91|4
1723781320000|2024-08-16 04:08:40|337.08|335.08|336.92|334.92|337.08|335.08|336.92|334.92|13
1723754920000|2024-08-15 20:48:40|330.9|328.9|330.92|328.92|330.96|328.96|330.9|328.9|8
1723781330000|2024-08-16 04:08:50|336.9|334.9|336.83|334.83|336.9|334.9|336.8|334.8|12
1723754930000|2024-08-15 20:48:50|330.91|328.91|330.95|328.95|330.95|328.95|330.89|328.89|13
1723781340000|2024-08-16 04:09:00|336.8|334.8|336.52|334.52|336.8|334.8|336.44|334.44|27
1723754940000|2024-08-15 20:49:00|330.96|328.96|330.96|328.96|330.97|328.97|330.96|328.96|5
1723781350000|2024-08-16 04:09:10|336.55|334.55|336.88|334.88|336.88|334.88|336.55|334.55|18
1723754950000|2024-08-15 20:49:10|330.97|328.97|330.94|328.94|330.97|328.97|330.93|328.93|10
1723781360000|2024-08-16 04:09:20|336.85|334.85|337.01|335.01|337.07|335.07|336.79|334.79|20
1723754960000|2024-08-15 20:49:20|330.95|328.95|330.95|328.95|330.95|328.95|330.95|328.95|1
1723781370000|2024-08-16 04:09:30|336.98|334.98|336.73|334.73|337|335|336.68|334.68|16
1723754990000|2024-08-15 20:49:50|330.96|328.96|330.95|328.95|330.97|328.97|330.95|328.95|3
1723781380000|2024-08-16 04:09:40|336.76|334.76|336.81|334.81|336.85|334.85|336.71|334.71|17
1723755000000|2024-08-15 20:50:00|330.96|328.96|330.95|328.95|330.99|328.99|330.95|328.95|6
1723781390000|2024-08-16 04:09:50|336.77|334.77|336.62|334.62|336.78|334.78|336.61|334.61|17
1723755030000|2024-08-15 20:50:30|330.96|328.96|330.95|328.95|330.96|328.96|330.95|328.95|2
1723781400000|2024-08-16 04:10:00|336.59|334.59|336.64|334.64|336.64|334.64|336.56|334.56|20
1723755040000|2024-08-15 20:50:40|330.93|328.93|330.95|328.95|330.95|328.95|330.92|328.92|5
1723781410000|2024-08-16 04:10:10|336.67|334.67|336.45|334.45|336.71|334.71|336.38|334.38|22
1723755060000|2024-08-15 20:51:00|330.96|328.96|330.95|328.95|330.96|328.96|330.94|328.94|3
1723781420000|2024-08-16 04:10:20|336.46|334.46|336.38|334.38|336.46|334.46|336.38|334.38|5
1723755070000|2024-08-15 20:51:10|330.94|328.94|330.89|328.89|330.95|328.95|330.89|328.89|9
1723781430000|2024-08-16 04:10:30|336.42|334.42|336.43|334.43|336.53|334.53|336.35|334.35|19
1723755080000|2024-08-15 20:51:20|330.87|328.87|330.72|328.72|330.87|328.87|330.67|328.67|8
1723781440000|2024-08-16 04:10:40|336.41|334.41|336.18|334.18|336.41|334.41|336.18|334.18|18
1723755090000|2024-08-15 20:51:30|330.74|328.74|330.7|328.7|330.74|328.74|330.7|328.7|2
1723781450000|2024-08-16 04:10:50|336.17|334.17|336.1|334.1|336.18|334.18|336.1|334.1|7
1723755100000|2024-08-15 20:51:40|330.71|328.71|330.7|328.7|330.71|328.71|330.66|328.66|11
1723781460000|2024-08-16 04:11:00|336.13|334.13|336.15|334.15|336.17|334.17|336.1|334.1|16
1723755110000|2024-08-15 20:51:50|330.71|328.71|330.7|328.7|330.72|328.72|330.69|328.69|11
1723781470000|2024-08-16 04:11:10|336.14|334.14|336.17|334.17|336.17|334.17|336.13|334.13|3
1723755120000|2024-08-15 20:52:00|330.69|328.69|330.63|328.63|330.69|328.69|330.62|328.62|10
1723781480000|2024-08-16 04:11:20|336.15|334.15|336.37|334.37|336.37|334.37|336.15|334.15|10
1723755130000|2024-08-15 20:52:10|330.64|328.64|330.72|328.72|330.74|328.74|330.64|328.64|7
1723781490000|2024-08-16 04:11:30|336.36|334.36|336.41|334.41|336.5|334.5|336.36|334.36|24
1723755140000|2024-08-15 20:52:20|330.73|328.73|330.72|328.72|330.74|328.74|330.69|328.69|11
1723781500000|2024-08-16 04:11:40|336.39|334.39|336.49|334.49|336.5|334.5|336.39|334.39|13
1723755150000|2024-08-15 20:52:30|330.71|328.71|330.65|328.65|330.74|328.74|330.65|328.65|12
1723781510000|2024-08-16 04:11:50|336.5|334.5|336.45|334.45|336.54|334.54|336.45|334.45|14
1723755160000|2024-08-15 20:52:40|330.64|328.64|330.63|328.63|330.64|328.64|330.63|328.63|4
1723781520000|2024-08-16 04:12:00|336.47|334.47|336.48|334.48|336.51|334.51|336.41|334.41|23
1723755170000|2024-08-15 20:52:50|330.59|328.59|330.58|328.58|330.63|328.63|330.58|328.58|9
1723781530000|2024-08-16 04:12:10|336.49|334.49|336.52|334.52|336.54|334.54|336.45|334.45|22
1723755180000|2024-08-15 20:53:00|330.61|328.61|330.61|328.61|330.71|328.71|330.6|328.6|15
1723781540000|2024-08-16 04:12:20|336.49|334.49|336.69|334.69|336.69|334.69|336.49|334.49|15
1723755190000|2024-08-15 20:53:10|330.6|328.6|330.64|328.64|330.64|328.64|330.58|328.58|9
1723781550000|2024-08-16 04:12:30|336.62|334.62|336.51|334.51|336.65|334.65|336.32|334.32|25
1723755200000|2024-08-15 20:53:20|330.68|328.68|330.62|328.62|330.68|328.68|330.62|328.62|10
1723781560000|2024-08-16 04:12:40|336.52|334.52|336.32|334.32|336.56|334.56|336.32|334.32|21
1723755210000|2024-08-15 20:53:30|330.61|328.61|330.55|328.55|330.64|328.64|330.55|328.55|11
1723781570000|2024-08-16 04:12:50|336.27|334.27|336.35|334.35|336.35|334.35|336.23|334.23|22
1723755220000|2024-08-15 20:53:40|330.56|328.56|330.53|328.53|330.62|328.62|330.53|328.53|16
1723781580000|2024-08-16 04:13:00|336.36|334.36|336.24|334.24|336.36|334.36|336.24|334.24|26
1723755230000|2024-08-15 20:53:50|330.55|328.55|330.53|328.53|330.55|328.55|330.53|328.53|11
1723781590000|2024-08-16 04:13:10|336.19|334.19|336.15|334.15|336.19|334.19|336.1|334.1|8
1723755240000|2024-08-15 20:54:00|330.54|328.54|330.57|328.57|330.58|328.58|330.52|328.52|10
1723781600000|2024-08-16 04:13:20|336.14|334.14|335.93|333.93|336.14|334.14|335.87|333.87|18
1723755250000|2024-08-15 20:54:10|330.56|328.56|330.58|328.58|330.58|328.58|330.53|328.53|9
1723781610000|2024-08-16 04:13:30|335.92|333.92|335.96|333.96|335.99|333.99|335.9|333.9|19
1723755260000|2024-08-15 20:54:20|330.59|328.59|330.52|328.52|330.64|328.64|330.52|328.52|11
1723781620000|2024-08-16 04:13:40|335.97|333.97|335.9|333.9|336.05|334.05|335.87|333.87|20
1723755270000|2024-08-15 20:54:30|330.51|328.51|330.13|328.13|330.51|328.51|330.11|328.11|15
1723781630000|2024-08-16 04:13:50|335.88|333.88|335.7|333.7|335.9|333.9|335.7|333.7|27
1723755280000|2024-08-15 20:54:40|330.12|328.12|330.1|328.1|330.13|328.13|330.04|328.04|19
1723781640000|2024-08-16 04:14:00|335.67|333.67|335.45|333.45|335.67|333.67|335.37|333.37|13
1723755290000|2024-08-15 20:54:50|330.09|328.09|329.98|327.98|330.09|328.09|329.98|327.98|18
1723755300000|2024-08-15 20:55:00|329.96|327.96|329.86|327.86|330.03|328.03|329.86|327.86|22
1723781650000|2024-08-16 04:14:10|335.46|333.46|335.64|333.64|335.72|333.72|335.46|333.46|19
1723755310000|2024-08-15 20:55:10|329.81|327.81|329.41|327.41|329.86|327.86|329.41|327.41|22
1723781660000|2024-08-16 04:14:20|335.63|333.63|335.91|333.91|335.91|333.91|335.63|333.63|16
1723755330000|2024-08-15 20:55:30|329.42|327.42|329.82|327.82|329.82|327.82|329.41|327.41|22
1723755340000|2024-08-15 20:55:40|329.8|327.8|329.38|327.38|329.8|327.8|329.32|327.32|28
1723781670000|2024-08-16 04:14:30|335.9|333.9|335.46|333.46|335.91|333.91|335.46|333.46|16
1723755350000|2024-08-15 20:55:50|329.46|327.46|328.82|326.82|329.46|327.46|328.72|326.72|28
1723781680000|2024-08-16 04:14:40|335.48|333.48|335.44|333.44|335.57|333.57|335.41|333.41|17
1723755360000|2024-08-15 20:56:00|328.74|326.74|329.06|327.06|329.06|327.06|328.7|326.7|33
1723781690000|2024-08-16 04:14:50|335.46|333.46|335.38|333.38|335.49|333.49|335.36|333.36|19
1723755370000|2024-08-15 20:56:10|329.1|327.1|329.41|327.41|329.42|327.42|329.1|327.1|21
1723781700000|2024-08-16 04:15:00|335.27|333.27|335.07|333.07|335.28|333.28|335.05|333.05|19
1723755380000|2024-08-15 20:56:20|329.42|327.42|329.55|327.55|329.91|327.91|329.38|327.38|36
1723781710000|2024-08-16 04:15:10|335.04|333.04|335.09|333.09|335.15|333.15|335.04|333.04|25
1723755390000|2024-08-15 20:56:30|329.57|327.57|329.51|327.51|329.7|327.7|329.45|327.45|26
1723781720000|2024-08-16 04:15:20|335.08|333.08|335|333|335.1|333.1|335|333|13
1723755400000|2024-08-15 20:56:40|329.52|327.52|329.6|327.6|329.61|327.61|329.48|327.48|23
1723781730000|2024-08-16 04:15:30|335.01|333.01|335.21|333.21|335.21|333.21|335|333|17
1723755410000|2024-08-15 20:56:50|329.62|327.62|329.67|327.67|329.68|327.68|329.54|327.54|24
1723781740000|2024-08-16 04:15:40|335.2|333.2|335.24|333.24|335.28|333.28|335.13|333.13|15
1723755420000|2024-08-15 20:57:00|329.7|327.7|329.83|327.83|329.83|327.83|329.68|327.68|19
1723781750000|2024-08-16 04:15:50|335.25|333.25|335.19|333.19|335.33|333.33|335.09|333.09|15
1723755430000|2024-08-15 20:57:10|329.9|327.9|329.91|327.91|329.92|327.92|329.83|327.83|19
1723781760000|2024-08-16 04:16:00|335.39|333.39|335.89|333.89|335.92|333.92|335.39|333.39|28
1723755440000|2024-08-15 20:57:20|330|328|330.17|328.17|330.18|328.18|330|328|9
1723781770000|2024-08-16 04:16:10|335.85|333.85|336.03|334.03|336.15|334.15|335.72|333.72|29
1723755450000|2024-08-15 20:57:30|330.12|328.12|329.84|327.84|330.13|328.13|329.78|327.78|19
1723781780000|2024-08-16 04:16:20|336.04|334.04|336.45|334.45|336.45|334.45|336.03|334.03|13
1723755460000|2024-08-15 20:57:40|329.83|327.83|329.91|327.91|329.91|327.91|329.82|327.82|19
1723781790000|2024-08-16 04:16:30|336.46|334.46|336.78|334.78|336.84|334.84|336.46|334.46|6
1723755470000|2024-08-15 20:57:50|329.86|327.86|329.78|327.78|329.88|327.88|329.76|327.76|18
1723781800000|2024-08-16 04:16:40|336.79|334.79|336.83|334.83|336.83|334.83|336.67|334.67|27
1723755480000|2024-08-15 20:58:00|329.76|327.76|329.62|327.62|329.79|327.79|329.51|327.51|32
1723781810000|2024-08-16 04:16:50|336.81|334.81|336.99|334.99|336.99|334.99|336.8|334.8|23
1723755490000|2024-08-15 20:58:10|329.64|327.64|329.61|327.61|329.64|327.64|329.54|327.54|27
1723781820000|2024-08-16 04:17:00|337|335|337.05|335.05|337.12|335.12|336.95|334.95|25
1723755500000|2024-08-15 20:58:20|329.54|327.54|329.78|327.78|329.88|327.88|329.28|327.28|28
1723781830000|2024-08-16 04:17:10|337.04|335.04|336.8|334.8|337.06|335.06|336.8|334.8|19
1723755510000|2024-08-15 20:58:30|329.81|327.81|329.85|327.85|329.85|327.85|329.76|327.76|18
1723781840000|2024-08-16 04:17:20|336.81|334.81|337.03|335.03|337.03|335.03|336.71|334.71|24
1723755520000|2024-08-15 20:58:40|329.87|327.87|330.49|328.49|330.51|328.51|329.87|327.87|25
1723781850000|2024-08-16 04:17:30|337.08|335.08|338.03|336.03|338.03|336.03|337.08|335.08|30
1723755530000|2024-08-15 20:58:50|330.48|328.48|330.56|328.56|330.59|328.59|330.41|328.41|22
1723781860000|2024-08-16 04:17:40|338.04|336.04|338.42|336.42|338.63|336.63|338.04|336.04|28
1723755540000|2024-08-15 20:59:00|330.57|328.57|330.6|328.6|330.64|328.64|330.56|328.56|18
1723781870000|2024-08-16 04:17:50|338.41|336.41|338.13|336.13|338.41|336.41|338.13|336.13|19
1723755550000|2024-08-15 20:59:10|330.59|328.59|330.58|328.58|330.65|328.65|330.58|328.58|20
1723781880000|2024-08-16 04:18:00|338.12|336.12|338.04|336.04|338.12|336.12|337.97|335.97|15
1723755560000|2024-08-15 20:59:20|330.56|328.56|330.73|328.73|330.73|328.73|330.56|328.56|17
1723755570000|2024-08-15 20:59:30|330.72|328.72|331.28|329.28|331.28|329.28|330.66|328.66|27
1723781890000|2024-08-16 04:18:10|338.03|336.03|338.46|336.46|338.49|336.49|338.03|336.03|16
1723755580000|2024-08-15 20:59:40|331.26|329.26|331.52|329.52|331.53|329.53|331.24|329.24|25
1723781900000|2024-08-16 04:18:20|338.47|336.47|338.73|336.73|338.73|336.73|338.47|336.47|15
1723755590000|2024-08-15 20:59:50|331.54|329.54|331.61|329.61|331.77|329.77|331.5|329.5|25
1723781910000|2024-08-16 04:18:30|338.72|336.72|338.43|336.43|338.76|336.76|338.43|336.43|16
1723755600000|2024-08-15 21:00:00|331.6|329.6|331.13|329.13|331.61|329.61|331.12|329.12|28
1723781920000|2024-08-16 04:18:40|338.42|336.42|338.72|336.72|338.72|336.72|338.42|336.42|17
1723755610000|2024-08-15 21:00:10|331.1|329.1|331.3|329.3|331.59|329.59|331.1|329.1|31
1723781930000|2024-08-16 04:18:50|338.89|336.89|339.04|337.04|339.06|337.06|338.89|336.89|10
1723755620000|2024-08-15 21:00:20|331.26|329.26|331.06|329.06|331.28|329.28|331.06|329.06|33
1723781940000|2024-08-16 04:19:00|339.03|337.03|338.93|336.93|339.03|337.03|338.86|336.86|20
1723755630000|2024-08-15 21:00:30|331.08|329.08|331.14|329.14|331.19|329.19|330.97|328.97|31
1723781950000|2024-08-16 04:19:10|338.94|336.94|339.32|337.32|339.37|337.37|338.94|336.94|13
1723755640000|2024-08-15 21:00:40|331.13|329.13|331.01|329.01|331.32|329.32|331.01|329.01|29
1723781960000|2024-08-16 04:19:20|339.29|337.29|339.34|337.34|339.34|337.34|339.29|337.29|12
1723755650000|2024-08-15 21:00:50|331.02|329.02|331.16|329.16|331.2|329.2|330.99|328.99|18
1723781970000|2024-08-16 04:19:30|339.33|337.33|339.09|337.09|339.33|337.33|339.08|337.08|20
1723755660000|2024-08-15 21:01:00|331.1|329.1|330.89|328.89|331.1|329.1|330.86|328.86|35
1723781980000|2024-08-16 04:19:40|339.04|337.04|338.74|336.74|339.04|337.04|338.73|336.73|13
1723755670000|2024-08-15 21:01:10|330.91|328.91|331.12|329.12|331.12|329.12|330.91|328.91|18
1723781990000|2024-08-16 04:19:50|338.77|336.77|339.07|337.07|339.1|337.1|338.74|336.74|14
1723755680000|2024-08-15 21:01:20|331.38|329.38|331.61|329.61|331.61|329.61|331.28|329.28|25
1723782000000|2024-08-16 04:20:00|339.06|337.06|339.17|337.17|339.21|337.21|338.95|336.95|13
1723755690000|2024-08-15 21:01:30|331.52|329.52|331.67|329.67|331.68|329.68|331.52|329.52|22
1723782010000|2024-08-16 04:20:10|339.16|337.16|339.25|337.25|339.28|337.28|339.16|337.16|16
1723755700000|2024-08-15 21:01:40|331.65|329.65|331.67|329.67|331.72|329.72|331.59|329.59|26
1723782020000|2024-08-16 04:20:20|339.24|337.24|339.51|337.51|339.52|337.52|339.23|337.23|14
1723755710000|2024-08-15 21:01:50|331.72|329.72|331.62|329.62|331.72|329.72|331.6|329.6|21
1723782030000|2024-08-16 04:20:30|339.44|337.44|338.95|336.95|339.44|337.44|338.93|336.93|22
1723755720000|2024-08-15 21:02:00|331.63|329.63|332.01|330.01|332.15|330.15|331.59|329.59|21
1723782040000|2024-08-16 04:20:40|338.97|336.97|338.88|336.88|338.97|336.97|338.86|336.86|12
1723755730000|2024-08-15 21:02:10|332|330|332.13|330.13|332.14|330.14|331.95|329.95|27
1723782050000|2024-08-16 04:20:50|338.87|336.87|338.85|336.85|338.87|336.87|338.82|336.82|8
1723755740000|2024-08-15 21:02:20|332.11|330.11|332.11|330.11|332.12|330.12|332.05|330.05|21
1723782060000|2024-08-16 04:21:00|338.84|336.84|338.44|336.44|338.84|336.84|338.44|336.44|12
1723755750000|2024-08-15 21:02:30|332.1|330.1|332.24|330.24|332.24|330.24|332.01|330.01|32
1723782070000|2024-08-16 04:21:10|338.57|336.57|338.45|336.45|338.59|336.59|338.45|336.45|25
1723755760000|2024-08-15 21:02:40|332.23|330.23|332.28|330.28|332.29|330.29|332.19|330.19|19
1723782080000|2024-08-16 04:21:20|338.44|336.44|338.43|336.43|338.44|336.44|338.33|336.33|22
1723755770000|2024-08-15 21:02:50|332.24|330.24|331.51|329.51|332.27|330.27|331.51|329.51|33
1723782090000|2024-08-16 04:21:30|338.42|336.42|338.36|336.36|338.42|336.42|338.23|336.23|19
1723755780000|2024-08-15 21:03:00|331.5|329.5|331.46|329.46|331.64|329.64|331.46|329.46|19
1723782100000|2024-08-16 04:21:40|338.37|336.37|337.98|335.98|338.38|336.38|337.9|335.9|26
1723755790000|2024-08-15 21:03:10|331.48|329.48|331.47|329.47|331.59|329.59|331.47|329.47|22
1723782110000|2024-08-16 04:21:50|338.04|336.04|338.12|336.12|338.26|336.26|338.04|336.04|23
1723755800000|2024-08-15 21:03:20|331.46|329.46|331.38|329.38|331.53|329.53|331.35|329.35|26
1723782120000|2024-08-16 04:22:00|338.08|336.08|338.23|336.23|338.29|336.29|338.07|336.07|24
1723755810000|2024-08-15 21:03:30|331.46|329.46|331.39|329.39|331.61|329.61|331.37|329.37|22
1723782130000|2024-08-16 04:22:10|338.24|336.24|338.68|336.68|338.73|336.73|338.17|336.17|23
1723755820000|2024-08-15 21:03:40|331.43|329.43|331.55|329.55|331.55|329.55|331.35|329.35|26
1723782140000|2024-08-16 04:22:20|338.69|336.69|338.95|336.95|338.95|336.95|338.68|336.68|18
1723755830000|2024-08-15 21:03:50|331.56|329.56|331.47|329.47|331.57|329.57|331.42|329.42|22
1723782150000|2024-08-16 04:22:30|338.99|336.99|339.02|337.02|339.06|337.06|338.87|336.87|23
1723755840000|2024-08-15 21:04:00|331.48|329.48|331.66|329.66|331.67|329.67|331.44|329.44|29
1723782160000|2024-08-16 04:22:40|339.03|337.03|339.07|337.07|339.07|337.07|339.01|337.01|9
1723755850000|2024-08-15 21:04:10|331.7|329.7|331.67|329.67|331.79|329.79|331.58|329.58|28
1723782170000|2024-08-16 04:22:50|339.16|337.16|339.25|337.25|339.25|337.25|339.16|337.16|2
1723755860000|2024-08-15 21:04:20|331.69|329.69|331.69|329.69|331.74|329.74|331.67|329.67|24
1723782190000|2024-08-16 04:23:10|339.33|337.33|339.6|337.6|339.6|337.6|339.33|337.33|6
1723755870000|2024-08-15 21:04:30|331.73|329.73|331.77|329.77|331.78|329.78|331.7|329.7|21
1723782200000|2024-08-16 04:23:20|339.63|337.63|339.65|337.65|339.66|337.66|339.62|337.62|12
1723755880000|2024-08-15 21:04:40|331.75|329.75|332|330|332|330|331.68|329.68|17
1723782210000|2024-08-16 04:23:30|339.63|337.63|339.43|337.43|339.63|337.63|339.17|337.17|16
1723755910000|2024-08-15 21:05:10|332.01|330.01|332|330|332.02|330.02|332|330|3
1723782220000|2024-08-16 04:23:40|339.44|337.44|339.13|337.13|339.44|337.44|339.12|337.12|15
1723755930000|2024-08-15 21:05:30|332.01|330.01|332|330|332.02|330.02|332|330|7
1723782230000|2024-08-16 04:23:50|339.12|337.12|339.18|337.18|339.18|337.18|339.12|337.12|17
1723755950000|2024-08-15 21:05:50|332.03|330.03|332.01|330.01|332.04|330.04|332|330|4
1723782240000|2024-08-16 04:24:00|339.24|337.24|339.56|337.56|339.57|337.57|339.24|337.24|10
1723782250000|2024-08-16 04:24:10|339.55|337.55|339.51|337.51|339.55|337.55|339.44|337.44|17
1723755960000|2024-08-15 21:06:00|332|330|332.24|330.24|332.27|330.27|332|330|11
1723782260000|2024-08-16 04:24:20|339.53|337.53|339.46|337.46|339.68|337.68|339.42|337.42|22
1723755970000|2024-08-15 21:06:10|332.25|330.25|332.31|330.31|332.31|330.31|332.25|330.25|6
1723782270000|2024-08-16 04:24:30|339.47|337.47|339.53|337.53|339.54|337.54|339.46|337.46|13
1723755980000|2024-08-15 21:06:20|332.43|330.43|332.44|330.44|332.71|330.71|332.43|330.43|24
1723782280000|2024-08-16 04:24:40|339.54|337.54|339.4|337.4|339.7|337.7|339.4|337.4|23
1723755990000|2024-08-15 21:06:30|332.45|330.45|332.54|330.54|332.6|330.6|332.45|330.45|19
1723782290000|2024-08-16 04:24:50|339.43|337.43|339.7|337.7|339.76|337.76|339.43|337.43|22
1723756000000|2024-08-15 21:06:40|332.55|330.55|332.58|330.58|332.58|330.58|332.52|330.52|21
1723782300000|2024-08-16 04:25:00|339.72|337.72|339.91|337.91|340.07|338.07|339.72|337.72|23
1723756010000|2024-08-15 21:06:50|332.62|330.62|332.82|330.82|332.82|330.82|332.59|330.59|15
1723782310000|2024-08-16 04:25:10|339.9|337.9|340.26|338.26|340.26|338.26|339.88|337.88|24
1723756020000|2024-08-15 21:07:00|332.85|330.85|332.97|330.97|333.13|331.13|332.82|330.82|14
1723782320000|2024-08-16 04:25:20|340.28|338.28|341.36|339.36|341.37|339.37|340.28|338.28|28
1723756030000|2024-08-15 21:07:10|332.95|330.95|332.96|330.96|333.06|331.06|332.93|330.93|22
1723782330000|2024-08-16 04:25:30|341.35|339.35|340.87|338.87|341.35|339.35|340.83|338.83|19
1723756040000|2024-08-15 21:07:20|332.98|330.98|332.9|330.9|332.99|330.99|332.84|330.84|25
1723782340000|2024-08-16 04:25:40|340.88|338.88|340.81|338.81|340.94|338.94|340.79|338.79|16
1723756050000|2024-08-15 21:07:30|332.82|330.82|332.8|330.8|332.91|330.91|332.77|330.77|24
1723782350000|2024-08-16 04:25:50|340.84|338.84|340.69|338.69|340.84|338.84|340.69|338.69|14
1723756060000|2024-08-15 21:07:40|332.81|330.81|332.88|330.88|332.89|330.89|332.78|330.78|28
1723782360000|2024-08-16 04:26:00|340.7|338.7|340.48|338.48|340.71|338.71|340.38|338.38|20
1723756070000|2024-08-15 21:07:50|332.89|330.89|332.88|330.88|332.89|330.89|332.79|330.79|12
1723782370000|2024-08-16 04:26:10|340.47|338.47|340.48|338.48|340.6|338.6|340.47|338.47|10
1723756080000|2024-08-15 21:08:00|332.85|330.85|332.81|330.81|332.87|330.87|332.81|330.81|23
1723782380000|2024-08-16 04:26:20|340.47|338.47|340.61|338.61|340.68|338.68|340.32|338.32|22
1723756090000|2024-08-15 21:08:10|332.84|330.84|331.49|329.49|332.94|330.94|331.47|329.47|24
1723782390000|2024-08-16 04:26:30|340.53|338.53|340.59|338.59|340.59|338.59|340.5|338.5|12
1723756100000|2024-08-15 21:08:20|331.52|329.52|331.35|329.35|331.54|329.54|331.35|329.35|21
1723782400000|2024-08-16 04:26:40|340.52|338.52|340.5|338.5|340.54|338.54|340.48|338.48|16
1723756110000|2024-08-15 21:08:30|331.41|329.41|331.4|329.4|331.41|329.41|331.4|329.4|2
1723782410000|2024-08-16 04:26:50|340.51|338.51|340.59|338.59|340.62|338.62|340.5|338.5|12
1723756120000|2024-08-15 21:08:40|331.37|329.37|331.42|329.42|331.44|329.44|331.35|329.35|17
1723782420000|2024-08-16 04:27:00|340.55|338.55|340.5|338.5|340.56|338.56|340.5|338.5|6
1723756130000|2024-08-15 21:08:50|331.43|329.43|331.37|329.37|331.43|329.43|331.33|329.33|8
1723782430000|2024-08-16 04:27:10|340.44|338.44|340.32|338.32|340.52|338.52|340.25|338.25|16
1723756140000|2024-08-15 21:09:00|331.38|329.38|331.41|329.41|331.43|329.43|331.38|329.38|8
1723782440000|2024-08-16 04:27:20|340.41|338.41|340.53|338.53|340.54|338.54|340.41|338.41|6
1723756150000|2024-08-15 21:09:10|331.4|329.4|331.43|329.43|331.43|329.43|331.4|329.4|12
1723782450000|2024-08-16 04:27:30|340.55|338.55|340.57|338.57|340.58|338.58|340.53|338.53|6
1723756160000|2024-08-15 21:09:20|331.49|329.49|331.39|329.39|331.49|329.49|331.39|329.39|12
1723782460000|2024-08-16 04:27:40|340.7|338.7|341.08|339.08|341.12|339.12|340.7|338.7|20
1723756170000|2024-08-15 21:09:30|331.44|329.44|331.21|329.21|331.5|329.5|331.19|329.19|15
1723782470000|2024-08-16 04:27:50|341.07|339.07|341|339|341.09|339.09|341|339|15
1723756180000|2024-08-15 21:09:40|331.25|329.25|331.25|329.25|331.25|329.25|331.25|329.25|1
1723782480000|2024-08-16 04:28:00|340.97|338.97|340.75|338.75|340.97|338.97|340.69|338.69|18
1723756190000|2024-08-15 21:09:50|331.27|329.27|331.34|329.34|331.34|329.34|331.27|329.27|4
1723782490000|2024-08-16 04:28:10|340.73|338.73|340.8|338.8|340.84|338.84|340.73|338.73|13
1723756200000|2024-08-15 21:10:00|331.3|329.3|331.21|329.21|331.3|329.3|331.14|329.14|10
1723782500000|2024-08-16 04:28:20|340.83|338.83|340.94|338.94|340.94|338.94|340.79|338.79|8
1723756210000|2024-08-15 21:10:10|331.22|329.22|331.21|329.21|331.22|329.22|331.21|329.21|8
1723782510000|2024-08-16 04:28:30|340.95|338.95|341.17|339.17|341.23|339.23|340.94|338.94|12
1723756220000|2024-08-15 21:10:20|331.2|329.2|330.86|328.86|331.21|329.21|330.86|328.86|19
1723782520000|2024-08-16 04:28:40|341.18|339.18|341.21|339.21|341.33|339.33|341.18|339.18|12
1723756230000|2024-08-15 21:10:30|330.83|328.83|331.07|329.07|331.07|329.07|330.83|328.83|10
1723782530000|2024-08-16 04:28:50|341.22|339.22|340.96|338.96|341.22|339.22|340.93|338.93|16
1723756240000|2024-08-15 21:10:40|331.05|329.05|331.03|329.03|331.09|329.09|331.03|329.03|9
1723782540000|2024-08-16 04:29:00|340.97|338.97|340.87|338.87|340.97|338.97|340.87|338.87|15
1723782550000|2024-08-16 04:29:10|340.86|338.86|340.78|338.78|340.86|338.86|340.76|338.76|8
1723756250000|2024-08-15 21:10:50|331.02|329.02|331.05|329.05|331.05|329.05|331.01|329.01|3
1723782560000|2024-08-16 04:29:20|340.8|338.8|340.8|338.8|340.8|338.8|340.8|338.8|1
1723756260000|2024-08-15 21:11:00|331.11|329.11|331.12|329.12|331.13|329.13|331.06|329.06|12
1723782570000|2024-08-16 04:29:30|340.79|338.79|341.35|339.35|341.39|339.39|340.78|338.78|14
1723782580000|2024-08-16 04:29:40|341.36|339.36|341.73|339.73|341.73|339.73|341.32|339.32|14
1723756270000|2024-08-15 21:11:10|331.11|329.11|331.12|329.12|331.12|329.12|331.11|329.11|2
1723782590000|2024-08-16 04:29:50|341.72|339.72|341.98|339.98|342.05|340.05|341.72|339.72|12
1723756280000|2024-08-15 21:11:20|331.11|329.11|331.09|329.09|331.12|329.12|331.08|329.08|10
1723782600000|2024-08-16 04:30:00|341.99|339.99|341.9|339.9|342.06|340.06|341.89|339.89|20
1723782610000|2024-08-16 04:30:10|341.86|339.86|341.8|339.8|341.86|339.86|341.78|339.78|11
1723756290000|2024-08-15 21:11:30|331.1|329.1|331.17|329.17|331.17|329.17|331.1|329.1|6
1723782620000|2024-08-16 04:30:20|341.78|339.78|341.5|339.5|341.78|339.78|341.44|339.44|22
1723756300000|2024-08-15 21:11:40|331.16|329.16|331.14|329.14|331.17|329.17|331.14|329.14|4
1723782630000|2024-08-16 04:30:30|341.49|339.49|341.79|339.79|341.79|339.79|341.3|339.3|17
1723782640000|2024-08-16 04:30:40|341.68|339.68|341.49|339.49|341.68|339.68|341.4|339.4|27
1723756310000|2024-08-15 21:11:50|331.15|329.15|331.14|329.14|331.17|329.17|331.14|329.14|6
1723782650000|2024-08-16 04:30:50|341.5|339.5|341.55|339.55|341.6|339.6|341.5|339.5|14
1723782660000|2024-08-16 04:31:00|341.56|339.56|341.65|339.65|341.87|339.87|341.56|339.56|22
1723756320000|2024-08-15 21:12:00|331.07|329.07|331.06|329.06|331.08|329.08|331.02|329.02|5
1723782670000|2024-08-16 04:31:10|341.47|339.47|341.52|339.52|341.52|339.52|341.36|339.36|23
1723756330000|2024-08-15 21:12:10|331.04|329.04|330.94|328.94|331.04|329.04|330.94|328.94|15
1723782680000|2024-08-16 04:31:20|341.53|339.53|341.77|339.77|341.78|339.78|341.53|339.53|21
1723782690000|2024-08-16 04:31:30|341.73|339.73|341.91|339.91|341.93|339.93|341.71|339.71|15
1723756340000|2024-08-15 21:12:20|330.93|328.93|330.86|328.86|330.94|328.94|330.85|328.85|9
1723782700000|2024-08-16 04:31:40|341.92|339.92|342.04|340.04|342.04|340.04|341.92|339.92|13
1723782710000|2024-08-16 04:31:50|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1723756350000|2024-08-15 21:12:30|330.87|328.87|330.85|328.85|330.87|328.87|330.83|328.83|3
1723782720000|2024-08-16 04:32:00|342.04|340.04|341.85|339.85|342.04|340.04|341.85|339.85|10
1723782730000|2024-08-16 04:32:10|341.88|339.88|341.25|339.25|341.88|339.88|341.16|339.16|24
1723756360000|2024-08-15 21:12:40|330.86|328.86|330.84|328.84|330.86|328.86|330.84|328.84|2
1723782740000|2024-08-16 04:32:20|341.24|339.24|341.49|339.49|341.5|339.5|341.15|339.15|20
1723756370000|2024-08-15 21:12:50|330.85|328.85|330.94|328.94|330.94|328.94|330.85|328.85|4
1723782750000|2024-08-16 04:32:30|341.51|339.51|341.48|339.48|341.51|339.51|341.41|339.41|17
1723782760000|2024-08-16 04:32:40|341.49|339.49|341.55|339.55|341.64|339.64|341.48|339.48|12
1723756380000|2024-08-15 21:13:00|330.92|328.92|330.88|328.88|330.94|328.94|330.88|328.88|6
1723782770000|2024-08-16 04:32:50|341.54|339.54|341.57|339.57|341.62|339.62|341.53|339.53|18
1723782780000|2024-08-16 04:33:00|341.58|339.58|341.59|339.59|341.6|339.6|341.55|339.55|17
1723756390000|2024-08-15 21:13:10|330.86|328.86|330.84|328.84|330.87|328.87|330.83|328.83|10
1723782790000|2024-08-16 04:33:10|341.6|339.6|341.96|339.96|341.97|339.97|341.59|339.59|18
1723756400000|2024-08-15 21:13:20|330.82|328.82|330.72|328.72|330.83|328.83|330.72|328.72|8
1723782800000|2024-08-16 04:33:20|341.97|339.97|341.93|339.93|342.03|340.03|341.93|339.93|15
1723782810000|2024-08-16 04:33:30|341.91|339.91|341.91|339.91|341.93|339.93|341.9|339.9|7
1723756410000|2024-08-15 21:13:30|330.7|328.7|330.7|328.7|330.71|328.71|330.69|328.69|4
1723782820000|2024-08-16 04:33:40|341.92|339.92|341.93|339.93|341.97|339.97|341.92|339.92|5
1723782830000|2024-08-16 04:33:50|342.01|340.01|342.9|340.9|342.97|340.97|342.01|340.01|23
1723756420000|2024-08-15 21:13:40|330.68|328.68|330.73|328.73|330.73|328.73|330.67|328.67|6
1723782840000|2024-08-16 04:34:00|342.91|340.91|342.93|340.93|343.03|341.03|342.84|340.84|23
1723756430000|2024-08-15 21:13:50|330.74|328.74|330.85|328.85|330.93|328.93|330.74|328.74|22
1723782850000|2024-08-16 04:34:10|342.94|340.94|343.08|341.08|343.08|341.08|342.94|340.94|22
1723782860000|2024-08-16 04:34:20|343.06|341.06|342.83|340.83|343.06|341.06|342.81|340.81|16
1723756440000|2024-08-15 21:14:00|330.84|328.84|330.74|328.74|330.84|328.84|330.73|328.73|12
1723782870000|2024-08-16 04:34:30|342.81|340.81|342.56|340.56|342.81|340.81|342.51|340.51|17
1723756450000|2024-08-15 21:14:10|330.75|328.75|330.9|328.9|330.9|328.9|330.75|328.75|7
1723782880000|2024-08-16 04:34:40|342.57|340.57|342.39|340.39|342.57|340.57|342.37|340.37|18
1723782890000|2024-08-16 04:34:50|342.38|340.38|342.47|340.47|342.49|340.49|342.37|340.37|7
1723756460000|2024-08-15 21:14:20|330.89|328.89|330.94|328.94|330.95|328.95|330.89|328.89|9
1723782900000|2024-08-16 04:35:00|342.46|340.46|342.37|340.37|342.46|340.46|342.29|340.29|19
1723782910000|2024-08-16 04:35:10|342.38|340.38|342.11|340.11|342.38|340.38|342.05|340.05|23
1723756470000|2024-08-15 21:14:30|330.97|328.97|331.06|329.06|331.06|329.06|330.97|328.97|5
1723782920000|2024-08-16 04:35:20|342.04|340.04|341.93|339.93|342.04|340.04|341.91|339.91|13
1723756480000|2024-08-15 21:14:40|331.04|329.04|331.04|329.04|331.04|329.04|330.99|328.99|11
1723782930000|2024-08-16 04:35:30|341.91|339.91|341.9|339.9|341.93|339.93|341.87|339.87|15
1723782940000|2024-08-16 04:35:40|341.87|339.87|342.12|340.12|342.15|340.15|341.86|339.86|18
1723756490000|2024-08-15 21:14:50|331.03|329.03|331.08|329.08|331.08|329.08|331.01|329.01|6
1723782950000|2024-08-16 04:35:50|342.11|340.11|341.99|339.99|342.11|340.11|341.99|339.99|4
1723782960000|2024-08-16 04:36:00|342.01|340.01|342.22|340.22|342.22|340.22|341.99|339.99|22
1723756500000|2024-08-15 21:15:00|331.07|329.07|331.03|329.03|331.07|329.07|331.01|329.01|9
1723782970000|2024-08-16 04:36:10|342.19|340.19|342.08|340.08|342.2|340.2|342.06|340.06|22
1723756510000|2024-08-15 21:15:10|331.02|329.02|330.99|328.99|331.02|329.02|330.99|328.99|4
1723782980000|2024-08-16 04:36:20|342.09|340.09|342.17|340.17|342.17|340.17|342.08|340.08|6
1723756520000|2024-08-15 21:15:20|330.98|328.98|330.91|328.91|330.99|328.99|330.91|328.91|6
1723782990000|2024-08-16 04:36:30|342.18|340.18|342.13|340.13|342.2|340.2|342.13|340.13|11
1723783000000|2024-08-16 04:36:40|342.04|340.04|342.12|340.12|342.15|340.15|341.96|339.96|14
1723756530000|2024-08-15 21:15:30|330.92|328.92|330.94|328.94|330.94|328.94|330.92|328.92|6
1723783010000|2024-08-16 04:36:50|342.1|340.1|342.12|340.12|342.13|340.13|342.05|340.05|13
1723756540000|2024-08-15 21:15:40|330.93|328.93|330.76|328.76|330.93|328.93|330.75|328.75|12
1723783020000|2024-08-16 04:37:00|342.11|340.11|342.09|340.09|342.11|340.11|341.99|339.99|14
1723783030000|2024-08-16 04:37:10|342.12|340.12|342.09|340.09|342.14|340.14|342.08|340.08|10
1723756550000|2024-08-15 21:15:50|330.75|328.75|330.75|328.75|330.75|328.75|330.75|328.75|1
1723783040000|2024-08-16 04:37:20|342.08|340.08|342.01|340.01|342.08|340.08|341.96|339.96|13
1723756560000|2024-08-15 21:16:00|330.71|328.71|330.54|328.54|330.72|328.72|330.54|328.54|18
1723783050000|2024-08-16 04:37:30|342.03|340.03|341.89|339.89|342.03|340.03|341.89|339.89|8
1723756570000|2024-08-15 21:16:10|330.55|328.55|330.54|328.54|330.55|328.55|330.54|328.54|2
1723783060000|2024-08-16 04:37:40|341.9|339.9|341.78|339.78|341.9|339.9|341.78|339.78|8
1723783070000|2024-08-16 04:37:50|341.79|339.79|341.84|339.84|341.85|339.85|341.78|339.78|9
1723756580000|2024-08-15 21:16:20|330.56|328.56|330.57|328.57|330.61|328.61|330.56|328.56|5
1723783080000|2024-08-16 04:38:00|341.82|339.82|341.77|339.77|341.84|339.84|341.77|339.77|9
1723756590000|2024-08-15 21:16:30|330.55|328.55|330.5|328.5|330.56|328.56|330.49|328.49|8
1723783090000|2024-08-16 04:38:10|341.78|339.78|341.86|339.86|341.87|339.87|341.69|339.69|13
1723783100000|2024-08-16 04:38:20|341.84|339.84|342.11|340.11|342.33|340.33|341.83|339.83|24
1723756600000|2024-08-15 21:16:40|330.51|328.51|330.61|328.61|330.61|328.61|330.51|328.51|4
1723783110000|2024-08-16 04:38:30|342.1|340.1|342.26|340.26|342.26|340.26|342.1|340.1|8
1723756610000|2024-08-15 21:16:50|330.62|328.62|330.59|328.59|330.62|328.62|330.58|328.58|8
1723783120000|2024-08-16 04:38:40|342.28|340.28|342.09|340.09|342.3|340.3|342.07|340.07|20
1723783130000|2024-08-16 04:38:50|342.08|340.08|341.94|339.94|342.08|340.08|341.93|339.93|15
1723756620000|2024-08-15 21:17:00|330.58|328.58|330.6|328.6|330.6|328.6|330.49|328.49|10
1723783140000|2024-08-16 04:39:00|341.95|339.95|341.92|339.92|341.95|339.95|341.86|339.86|8
1723756630000|2024-08-15 21:17:10|330.61|328.61|330.53|328.53|330.61|328.61|330.52|328.52|14
1723783150000|2024-08-16 04:39:10|341.93|339.93|341.95|339.95|341.96|339.96|341.87|339.87|19
1723783160000|2024-08-16 04:39:20|341.94|339.94|341.85|339.85|341.94|339.94|341.8|339.8|13
1723756640000|2024-08-15 21:17:20|330.52|328.52|330.11|328.11|330.52|328.52|330.11|328.11|19
1723783170000|2024-08-16 04:39:30|341.97|339.97|341.84|339.84|342.01|340.01|341.84|339.84|19
1723756650000|2024-08-15 21:17:30|330.1|328.1|330.09|328.09|330.11|328.11|330|328|17
1723783180000|2024-08-16 04:39:40|341.85|339.85|341.85|339.85|341.87|339.87|341.81|339.81|7
1723783190000|2024-08-16 04:39:50|341.87|339.87|342.01|340.01|342.05|340.05|341.87|339.87|15
1723756660000|2024-08-15 21:17:40|330.08|328.08|330.03|328.03|330.1|328.1|330.03|328.03|8
1723783200000|2024-08-16 04:40:00|342|340|341.99|339.99|342.03|340.03|341.97|339.97|14
1723756670000|2024-08-15 21:17:50|330.02|328.02|330.11|328.11|330.12|328.12|330.01|328.01|12
1723783210000|2024-08-16 04:40:10|342|340|342.04|340.04|342.08|340.08|342|340|6
1723783220000|2024-08-16 04:40:20|341.98|339.98|341.86|339.86|341.98|339.98|341.81|339.81|15
1723756680000|2024-08-15 21:18:00|330.17|328.17|330.33|328.33|330.36|328.36|330.17|328.17|15
1723783230000|2024-08-16 04:40:30|341.91|339.91|342.03|340.03|342.03|340.03|341.89|339.89|14
1723756690000|2024-08-15 21:18:10|330.35|328.35|330.18|328.18|330.35|328.35|330.18|328.18|17
1723783240000|2024-08-16 04:40:40|342.05|340.05|342.1|340.1|342.14|340.14|342.05|340.05|11
1723783250000|2024-08-16 04:40:50|342.11|340.11|342.03|340.03|342.11|340.11|342.03|340.03|8
1723756700000|2024-08-15 21:18:20|330.17|328.17|330.11|328.11|330.17|328.17|330.11|328.11|6
1723783260000|2024-08-16 04:41:00|342.05|340.05|341.99|339.99|342.05|340.05|341.94|339.94|15
1723756710000|2024-08-15 21:18:30|330.1|328.1|330.14|328.14|330.19|328.19|330.1|328.1|5
1723783270000|2024-08-16 04:41:10|341.98|339.98|341.81|339.81|341.99|339.99|341.81|339.81|16
1723783280000|2024-08-16 04:41:20|341.82|339.82|341.95|339.95|341.96|339.96|341.81|339.81|15
1723756720000|2024-08-15 21:18:40|330.13|328.13|330.11|328.11|330.16|328.16|330.11|328.11|9
1723783290000|2024-08-16 04:41:30|341.96|339.96|342.13|340.13|342.14|340.14|341.96|339.96|12
1723756730000|2024-08-15 21:18:50|330.12|328.12|330.22|328.22|330.22|328.22|330.11|328.11|5
1723783300000|2024-08-16 04:41:40|342.14|340.14|343.04|341.04|343.06|341.06|342.14|340.14|18
1723783310000|2024-08-16 04:41:50|343.07|341.07|343.08|341.08|343.09|341.09|343.06|341.06|14
1723756740000|2024-08-15 21:19:00|330.27|328.27|330.5|328.5|330.55|328.55|330.27|328.27|12
1723783320000|2024-08-16 04:42:00|343.09|341.09|342.81|340.81|343.09|341.09|342.81|340.81|19
1723756750000|2024-08-15 21:19:10|330.54|328.54|330.57|328.57|330.59|328.59|330.53|328.53|8
1723783330000|2024-08-16 04:42:10|342.79|340.79|342.53|340.53|342.79|340.79|342.53|340.53|21
1723783340000|2024-08-16 04:42:20|342.52|340.52|342.74|340.74|342.75|340.75|342.49|340.49|16
1723756760000|2024-08-15 21:19:20|330.54|328.54|330.27|328.27|330.54|328.54|330.27|328.27|10
1723783350000|2024-08-16 04:42:30|342.75|340.75|342.74|340.74|342.75|340.75|342.72|340.72|6
1723756770000|2024-08-15 21:19:30|330.28|328.28|330.39|328.39|330.39|328.39|330.28|328.28|6
1723783360000|2024-08-16 04:42:40|342.75|340.75|342.76|340.76|342.85|340.85|342.69|340.69|16
1723783370000|2024-08-16 04:42:50|342.75|340.75|342.56|340.56|342.75|340.75|342.55|340.55|19
1723756780000|2024-08-15 21:19:40|330.4|328.4|330.09|328.09|330.4|328.4|330.08|328.08|15
1723783380000|2024-08-16 04:43:00|342.55|340.55|342.51|340.51|342.55|340.55|342.51|340.51|5
1723756790000|2024-08-15 21:19:50|330.08|328.08|329.94|327.94|330.08|328.08|329.88|327.88|16
1723783390000|2024-08-16 04:43:10|342.52|340.52|342.52|340.52|342.55|340.55|342.52|340.52|6
1723783400000|2024-08-16 04:43:20|342.48|340.48|342.48|340.48|342.49|340.49|342.47|340.47|5
1723756800000|2024-08-15 21:20:00|329.93|327.93|329.84|327.84|329.93|327.93|329.84|327.84|8
1723783410000|2024-08-16 04:43:30|342.51|340.51|342.35|340.35|342.51|340.51|342.3|340.3|11
1723756810000|2024-08-15 21:20:10|329.83|327.83|329.83|327.83|329.83|327.83|329.83|327.83|1
1723783420000|2024-08-16 04:43:40|342.37|340.37|342.37|340.37|342.41|340.41|342.36|340.36|8
1723756820000|2024-08-15 21:20:20|329.82|327.82|329.75|327.75|329.82|327.82|329.75|327.75|4
1723783430000|2024-08-16 04:43:50|342.35|340.35|342.36|340.36|342.38|340.38|342.35|340.35|6
1723756830000|2024-08-15 21:20:30|329.71|327.71|329.71|327.71|329.72|327.72|329.71|327.71|3
1723783440000|2024-08-16 04:44:00|342.38|340.38|342.54|340.54|342.59|340.59|342.38|340.38|16
1723783450000|2024-08-16 04:44:10|342.52|340.52|342.49|340.49|342.53|340.53|342.49|340.49|10
1723756840000|2024-08-15 21:20:40|329.74|327.74|329.99|327.99|329.99|327.99|329.74|327.74|6
1723783460000|2024-08-16 04:44:20|342.51|340.51|342.45|340.45|342.52|340.52|342.45|340.45|11
1723756850000|2024-08-15 21:20:50|329.97|327.97|329.98|327.98|330|328|329.97|327.97|11
1723783470000|2024-08-16 04:44:30|342.43|340.43|342.46|340.46|342.46|340.46|342.42|340.42|11
1723783480000|2024-08-16 04:44:40|342.44|340.44|342.5|340.5|342.53|340.53|342.42|340.42|13
1723756860000|2024-08-15 21:21:00|330.02|328.02|330.04|328.04|330.07|328.07|330.02|328.02|6
1723783490000|2024-08-16 04:44:50|342.49|340.49|342.37|340.37|342.49|340.49|342.32|340.32|14
1723756870000|2024-08-15 21:21:10|330.05|328.05|330.01|328.01|330.05|328.05|329.98|327.98|10
1723783500000|2024-08-16 04:45:00|342.36|340.36|342.47|340.47|342.48|340.48|342.36|340.36|18
1723783510000|2024-08-16 04:45:10|342.46|340.46|342.6|340.6|342.63|340.63|342.41|340.41|18
1723756880000|2024-08-15 21:21:20|329.99|327.99|330|328|330|328|329.99|327.99|4
1723783520000|2024-08-16 04:45:20|342.61|340.61|342.63|340.63|342.71|340.71|342.61|340.61|17
1723756890000|2024-08-15 21:21:30|329.99|327.99|329.99|327.99|329.99|327.99|329.99|327.99|1
1723783530000|2024-08-16 04:45:30|342.64|340.64|342.64|340.64|342.66|340.66|342.64|340.64|6
1723783540000|2024-08-16 04:45:40|342.65|340.65|342.66|340.66|342.69|340.69|342.63|340.63|18
1723756900000|2024-08-15 21:21:40|330|328|330.01|328.01|330.01|328.01|329.99|327.99|10
1723783550000|2024-08-16 04:45:50|342.67|340.67|342.52|340.52|342.68|340.68|342.52|340.52|15
1723756910000|2024-08-15 21:21:50|330|328|330.01|328.01|330.01|328.01|330|328|10
1723783560000|2024-08-16 04:46:00|342.45|340.45|342.49|340.49|342.5|340.5|342.34|340.34|16
1723783570000|2024-08-16 04:46:10|342.48|340.48|342.4|340.4|342.48|340.48|342.4|340.4|14
1723756920000|2024-08-15 21:22:00|330|328|330|328|330.01|328.01|330|328|13
1723783580000|2024-08-16 04:46:20|342.39|340.39|342.43|340.43|342.44|340.44|342.39|340.39|10
1723756930000|2024-08-15 21:22:10|330.01|328.01|330.01|328.01|330.01|328.01|330|328|19
1723783590000|2024-08-16 04:46:30|342.42|340.42|342.36|340.36|342.44|340.44|342.36|340.36|14
1723783600000|2024-08-16 04:46:40|342.3|340.3|342.63|340.63|342.66|340.66|342.29|340.29|20
1723756940000|2024-08-15 21:22:20|330|328|329.86|327.86|330.01|328.01|329.85|327.85|12
1723783610000|2024-08-16 04:46:50|342.65|340.65|342.6|340.6|342.65|340.65|342.57|340.57|15
1723783620000|2024-08-16 04:47:00|342.61|340.61|342.47|340.47|342.61|340.61|342.44|340.44|18
1723756950000|2024-08-15 21:22:30|329.87|327.87|329.83|327.83|329.87|327.87|329.83|327.83|5
1723783630000|2024-08-16 04:47:10|342.48|340.48|342.23|340.23|342.48|340.48|342.23|340.23|13
1723756960000|2024-08-15 21:22:40|329.82|327.82|329.75|327.75|329.82|327.82|329.75|327.75|8
1723783640000|2024-08-16 04:47:20|342.24|340.24|342.34|340.34|342.34|340.34|342.2|340.2|17
1723783650000|2024-08-16 04:47:30|342.36|340.36|342.46|340.46|342.5|340.5|342.36|340.36|9
1723756970000|2024-08-15 21:22:50|329.76|327.76|329.76|327.76|329.76|327.76|329.76|327.76|1
1723783660000|2024-08-16 04:47:40|342.45|340.45|342.45|340.45|342.46|340.46|342.44|340.44|11
1723756980000|2024-08-15 21:23:00|329.77|327.77|329.82|327.82|329.82|327.82|329.77|327.77|5
1723783670000|2024-08-16 04:47:50|342.44|340.44|342.17|340.17|342.44|340.44|342.17|340.17|17
1723783680000|2024-08-16 04:48:00|342.16|340.16|342.11|340.11|342.17|340.17|342.09|340.09|16
1723756990000|2024-08-15 21:23:10|329.78|327.78|329.81|327.81|329.82|327.82|329.78|327.78|8
1723783690000|2024-08-16 04:48:10|342.1|340.1|342.18|340.18|342.18|340.18|342.08|340.08|17
1723757000000|2024-08-15 21:23:20|329.82|327.82|329.85|327.85|329.85|327.85|329.82|327.82|4
1723783700000|2024-08-16 04:48:20|342.17|340.17|342.27|340.27|342.28|340.28|342.16|340.16|17
1723783710000|2024-08-16 04:48:30|342.26|340.26|342.3|340.3|342.3|340.3|342.26|340.26|7
1723757010000|2024-08-15 21:23:30|329.86|327.86|329.86|327.86|329.86|327.86|329.84|327.84|4
1723783720000|2024-08-16 04:48:40|342.27|340.27|342.21|340.21|342.29|340.29|342.2|340.2|9
1723783730000|2024-08-16 04:48:50|342.19|340.19|342.26|340.26|342.27|340.27|342.17|340.17|15
1723757020000|2024-08-15 21:23:40|329.87|327.87|329.87|327.87|329.87|327.87|329.87|327.87|1
1723783740000|2024-08-16 04:49:00|342.25|340.25|342.47|340.47|342.47|340.47|342.22|340.22|19
1723757030000|2024-08-15 21:23:50|329.85|327.85|329.86|327.86|329.86|327.86|329.85|327.85|2
1723783750000|2024-08-16 04:49:10|342.46|340.46|342.39|340.39|342.47|340.47|342.36|340.36|18
1723783760000|2024-08-16 04:49:20|342.41|340.41|342.36|340.36|342.45|340.45|342.36|340.36|12
1723757040000|2024-08-15 21:24:00|329.85|327.85|329.86|327.86|329.86|327.86|329.85|327.85|2
1723783770000|2024-08-16 04:49:30|342.33|340.33|342.42|340.42|342.42|340.42|342.33|340.33|7
1723757050000|2024-08-15 21:24:10|329.85|327.85|329.89|327.89|329.89|327.89|329.85|327.85|4
1723783780000|2024-08-16 04:49:40|342.4|340.4|342.47|340.47|342.47|340.47|342.4|340.4|6
1723783790000|2024-08-16 04:49:50|342.46|340.46|342.42|340.42|342.46|340.46|342.37|340.37|15
1723757060000|2024-08-15 21:24:20|329.87|327.87|329.88|327.88|329.89|327.89|329.87|327.87|8
1723783800000|2024-08-16 04:50:00|342.47|340.47|342.33|340.33|342.52|340.52|342.33|340.33|22
1723783810000|2024-08-16 04:50:10|342.32|340.32|342.23|340.23|342.35|340.35|342.22|340.22|14
1723757070000|2024-08-15 21:24:30|329.87|327.87|329.86|327.86|329.88|327.88|329.86|327.86|4
1723783820000|2024-08-16 04:50:20|342.19|340.19|342.21|340.21|342.24|340.24|342.17|340.17|15
1723757080000|2024-08-15 21:24:40|329.87|327.87|329.79|327.79|329.87|327.87|329.79|327.79|3
1723783830000|2024-08-16 04:50:30|342.2|340.2|342.2|340.2|342.27|340.27|342.18|340.18|16
1723783840000|2024-08-16 04:50:40|342.19|340.19|342.49|340.49|342.49|340.49|342.19|340.19|24
1723757090000|2024-08-15 21:24:50|329.8|327.8|329.8|327.8|329.8|327.8|329.8|327.8|1
1723783850000|2024-08-16 04:50:50|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1723783860000|2024-08-16 04:51:00|342.49|340.49|342.5|340.5|342.5|340.5|342.48|340.48|10
1723757100000|2024-08-15 21:25:00|329.82|327.82|329.83|327.83|329.83|327.83|329.82|327.82|2
1723783880000|2024-08-16 04:51:20|342.55|340.55|342.61|340.61|342.62|340.62|342.55|340.55|6
1723757110000|2024-08-15 21:25:10|329.82|327.82|329.82|327.82|329.83|327.83|329.79|327.79|7
1723783890000|2024-08-16 04:51:30|342.6|340.6|342.86|340.86|342.86|340.86|342.57|340.57|22
1723783900000|2024-08-16 04:51:40|342.87|340.87|343|341|343.06|341.06|342.87|340.87|18
1723757120000|2024-08-15 21:25:20|329.83|327.83|329.9|327.9|329.9|327.9|329.83|327.83|6
1723783910000|2024-08-16 04:51:50|343.03|341.03|343.18|341.18|343.18|341.18|343.02|341.02|19
1723757130000|2024-08-15 21:25:30|329.91|327.91|329.93|327.93|329.93|327.93|329.91|327.91|2
1723783920000|2024-08-16 04:52:00|343.11|341.11|343.25|341.25|343.25|341.25|342.93|340.93|19
1723783930000|2024-08-16 04:52:10|343.27|341.27|343.4|341.4|343.46|341.46|343.27|341.27|17
1723757140000|2024-08-15 21:25:40|329.94|327.94|329.94|327.94|329.95|327.95|329.93|327.93|7
1723783940000|2024-08-16 04:52:20|343.41|341.41|343.4|341.4|343.45|341.45|343.34|341.34|16
1723757150000|2024-08-15 21:25:50|329.95|327.95|330.06|328.06|330.06|328.06|329.95|327.95|8
1723783950000|2024-08-16 04:52:30|343.39|341.39|343.1|341.1|343.39|341.39|343.03|341.03|23
1723783960000|2024-08-16 04:52:40|343.22|341.22|343.46|341.46|343.47|341.47|343.22|341.22|17
1723757160000|2024-08-15 21:26:00|330.07|328.07|330.1|328.1|330.1|328.1|330.07|328.07|4
1723783970000|2024-08-16 04:52:50|343.45|341.45|343.35|341.35|343.54|341.54|343.35|341.35|11
1723757170000|2024-08-15 21:26:10|330.11|328.11|330.12|328.12|330.12|328.12|330.11|328.11|2
1723783980000|2024-08-16 04:53:00|343.36|341.36|343.38|341.38|343.42|341.42|343.33|341.33|16
1723783990000|2024-08-16 04:53:10|343.36|341.36|343.53|341.53|343.53|341.53|343.35|341.35|23
1723757180000|2024-08-15 21:26:20|330.16|328.16|330.2|328.2|330.2|328.2|330.16|328.16|3
1723784000000|2024-08-16 04:53:20|343.54|341.54|343.56|341.56|343.57|341.57|343.54|341.54|5
1723784010000|2024-08-16 04:53:30|343.57|341.57|343.54|341.54|343.57|341.57|343.54|341.54|2
1723757190000|2024-08-15 21:26:30|330.21|328.21|330.24|328.24|330.26|328.26|330.2|328.2|7
1723784030000|2024-08-16 04:53:50|343.55|341.55|343.54|341.54|343.55|341.55|343.54|341.54|2
1723757200000|2024-08-15 21:26:40|330.25|328.25|330.29|328.29|330.29|328.29|330.25|328.25|5
1723784040000|2024-08-16 04:54:00|343.55|341.55|343.46|341.46|343.55|341.55|343.38|341.38|15
1723784050000|2024-08-16 04:54:10|343.44|341.44|343.47|341.47|343.47|341.47|343.36|341.36|13
1723757210000|2024-08-15 21:26:50|330.25|328.25|330.41|328.41|330.41|328.41|330.24|328.24|9
1723784060000|2024-08-16 04:54:20|343.48|341.48|343.54|341.54|343.54|341.54|343.45|341.45|7
1723757220000|2024-08-15 21:27:00|330.47|328.47|330.54|328.54|330.54|328.54|330.43|328.43|16
1723784070000|2024-08-16 04:54:30|343.48|341.48|343.46|341.46|343.49|341.49|343.46|341.46|7
1723757230000|2024-08-15 21:27:10|330.56|328.56|330.61|328.61|330.61|328.61|330.56|328.56|7
1723784080000|2024-08-16 04:54:40|343.44|341.44|343.39|341.39|343.44|341.44|343.34|341.34|11
1723757240000|2024-08-15 21:27:20|330.66|328.66|330.75|328.75|330.75|328.75|330.63|328.63|11
1723784090000|2024-08-16 04:54:50|343.4|341.4|343.54|341.54|343.54|341.54|343.4|341.4|6
1723784100000|2024-08-16 04:55:00|343.51|341.51|343.24|341.24|343.51|341.51|343.21|341.21|18
1723757250000|2024-08-15 21:27:30|330.8|328.8|330.85|328.85|330.86|328.86|330.8|328.8|6
1723784110000|2024-08-16 04:55:10|343.25|341.25|343.33|341.33|343.34|341.34|343.24|341.24|20
1723757260000|2024-08-15 21:27:40|330.82|328.82|330.84|328.84|330.84|328.84|330.82|328.82|3
1723784120000|2024-08-16 04:55:20|343.32|341.32|343.39|341.39|343.39|341.39|343.32|341.32|8
1723784130000|2024-08-16 04:55:30|343.4|341.4|343.53|341.53|343.53|341.53|343.4|341.4|5
1723757270000|2024-08-15 21:27:50|330.83|328.83|330.84|328.84|330.84|328.84|330.83|328.83|4
1723784140000|2024-08-16 04:55:40|343.5|341.5|343.54|341.54|343.54|341.54|343.46|341.46|8
1723757280000|2024-08-15 21:28:00|330.89|328.89|330.92|328.92|330.92|328.92|330.84|328.84|11
1723784160000|2024-08-16 04:56:00|343.56|341.56|343.56|341.56|343.56|341.56|343.56|341.56|1
1723784180000|2024-08-16 04:56:20|343.61|341.61|343.66|341.66|343.66|341.66|343.61|341.61|3
1723757290000|2024-08-15 21:28:10|330.93|328.93|331.01|329.01|331.01|329.01|330.93|328.93|8
1723784190000|2024-08-16 04:56:30|343.65|341.65|343.65|341.65|343.65|341.65|343.65|341.65|1
1723757300000|2024-08-15 21:28:20|331.04|329.04|331.09|329.09|331.15|329.15|331.04|329.04|6
1723784210000|2024-08-16 04:56:50|343.69|341.69|343.93|341.93|343.93|341.93|343.69|341.69|5
1723784220000|2024-08-16 04:57:00|343.9|341.9|343.89|341.89|343.95|341.95|343.84|341.84|11
1723757310000|2024-08-15 21:28:30|331.1|329.1|331.13|329.13|331.13|329.13|331.1|329.1|4
1723784230000|2024-08-16 04:57:10|343.85|341.85|343.75|341.75|343.86|341.86|343.75|341.75|12
1723757320000|2024-08-15 21:28:40|331.14|329.14|331.25|329.25|331.25|329.25|331.14|329.14|3
1723784240000|2024-08-16 04:57:20|343.76|341.76|343.93|341.93|343.93|341.93|343.76|341.76|10
1723784250000|2024-08-16 04:57:30|343.92|341.92|343.82|341.82|343.92|341.92|343.81|341.81|7
1723757330000|2024-08-15 21:28:50|331.23|329.23|331.18|329.18|331.28|329.28|331.16|329.16|15
1723784260000|2024-08-16 04:57:40|343.87|341.87|343.86|341.86|343.96|341.96|343.86|341.86|8
1723784270000|2024-08-16 04:57:50|343.83|341.83|343.68|341.68|343.83|341.83|343.66|341.66|13
1723757340000|2024-08-15 21:29:00|331.17|329.17|331.31|329.31|331.34|329.34|331.17|329.17|15
1723784280000|2024-08-16 04:58:00|343.69|341.69|343.89|341.89|343.89|341.89|343.69|341.69|8
1723757350000|2024-08-15 21:29:10|331.32|329.32|331.3|329.3|331.39|329.39|331.25|329.25|14
1723784290000|2024-08-16 04:58:10|343.83|341.83|343.8|341.8|343.83|341.83|343.77|341.77|6
1723784300000|2024-08-16 04:58:20|343.86|341.86|344.04|342.04|344.04|342.04|343.86|341.86|17
1723757360000|2024-08-15 21:29:20|331.29|329.29|331.29|329.29|331.29|329.29|331.29|329.29|1
1723784310000|2024-08-16 04:58:30|344.03|342.03|344.03|342.03|344.09|342.09|344.01|342.01|13
1723784320000|2024-08-16 04:58:40|344.02|342.02|344.06|342.06|344.1|342.1|344|342|11
1723757370000|2024-08-15 21:29:30|331.21|329.21|331.27|329.27|331.28|329.28|331.21|329.21|8
1723784330000|2024-08-16 04:58:50|344.07|342.07|344.22|342.22|344.22|342.22|344.07|342.07|15
1723757380000|2024-08-15 21:29:40|331.47|329.47|331.47|329.47|331.48|329.48|331.47|329.47|3
1723784340000|2024-08-16 04:59:00|344.19|342.19|344.25|342.25|344.26|342.26|344.12|342.12|15
1723784350000|2024-08-16 04:59:10|344.28|342.28|344.41|342.41|344.45|342.45|344.24|342.24|24
1723757390000|2024-08-15 21:29:50|331.5|329.5|331.5|329.5|331.51|329.51|331.48|329.48|9
1723784360000|2024-08-16 04:59:20|344.43|342.43|344.44|342.44|344.46|342.46|344.4|342.4|14
1723784370000|2024-08-16 04:59:30|344.43|342.43|344.34|342.34|344.47|342.47|344.33|342.33|16
1723757400000|2024-08-15 21:30:00|331.58|329.58|331.54|329.54|331.58|329.58|331.53|329.53|5
1723784380000|2024-08-16 04:59:40|344.41|342.41|344.35|342.35|344.41|342.41|344.31|342.31|14
1723757410000|2024-08-15 21:30:10|331.56|329.56|331.06|329.06|331.56|329.56|331.06|329.06|10
1723784390000|2024-08-16 04:59:50|344.36|342.36|344.4|342.4|344.42|342.42|344.35|342.35|22
1723784400000|2024-08-16 05:00:00|344.41|342.41|344.25|342.25|344.41|342.41|344.23|342.23|16
1723757420000|2024-08-15 21:30:20|331.05|329.05|330.84|328.84|331.05|329.05|330.84|328.84|8
1723784420000|2024-08-16 05:00:20|344.26|342.26|344.46|342.46|344.46|342.46|344.26|342.26|3
1723784430000|2024-08-16 05:00:30|344.43|342.43|344.46|342.46|344.46|342.46|344.41|342.41|5
1723757440000|2024-08-15 21:30:40|330.83|328.83|330.83|328.83|330.83|328.83|330.83|328.83|1
1723784440000|2024-08-16 05:00:40|344.47|342.47|344.77|342.77|344.77|342.77|344.47|342.47|6
1723757450000|2024-08-15 21:30:50|330.82|328.82|330.64|328.64|330.84|328.84|330.64|328.64|13
1723784450000|2024-08-16 05:00:50|344.75|342.75|344.72|342.72|344.87|342.87|344.72|342.72|23
1723784460000|2024-08-16 05:01:00|344.68|342.68|344.47|342.47|344.68|342.68|344.37|342.37|13
1723757460000|2024-08-15 21:31:00|330.63|328.63|330.46|328.46|330.63|328.63|330.46|328.46|9
1723784470000|2024-08-16 05:01:10|344.48|342.48|344.39|342.39|344.56|342.56|344.39|342.39|14
1723757470000|2024-08-15 21:31:10|330.45|328.45|330.44|328.44|330.45|328.45|330.44|328.44|2
1723784480000|2024-08-16 05:01:20|344.38|342.38|344.09|342.09|344.38|342.38|343.99|341.99|16
1723784490000|2024-08-16 05:01:30|344.15|342.15|344.08|342.08|344.28|342.28|344.08|342.08|10
1723757480000|2024-08-15 21:31:20|330.43|328.43|330.26|328.26|330.44|328.44|330.26|328.26|7
1723784500000|2024-08-16 05:01:40|344.09|342.09|344.51|342.51|344.51|342.51|344.09|342.09|24
1723757490000|2024-08-15 21:31:30|330.23|328.23|330.02|328.02|330.27|328.27|330.02|328.02|17
1723784510000|2024-08-16 05:01:50|344.52|342.52|344.76|342.76|344.77|342.77|344.48|342.48|16
1723784520000|2024-08-16 05:02:00|344.77|342.77|344.81|342.81|344.82|342.82|344.73|342.73|24
1723757500000|2024-08-15 21:31:40|329.98|327.98|330.07|328.07|330.07|328.07|329.98|327.98|6
1723784530000|2024-08-16 05:02:10|344.79|342.79|344.73|342.73|344.79|342.79|344.73|342.73|15
1723784540000|2024-08-16 05:02:20|344.75|342.75|344.81|342.81|344.81|342.81|344.75|342.75|10
1723757510000|2024-08-15 21:31:50|330.09|328.09|330.06|328.06|330.09|328.09|330.06|328.06|4
1723784550000|2024-08-16 05:02:30|344.87|342.87|345.03|343.03|345.04|343.04|344.87|342.87|10
1723757520000|2024-08-15 21:32:00|330.07|328.07|330.1|328.1|330.1|328.1|330.07|328.07|2
1723784560000|2024-08-16 05:02:40|345.04|343.04|345.03|343.03|345.04|343.04|345.03|343.03|2
1723784580000|2024-08-16 05:03:00|345.05|343.05|345.29|343.29|345.29|343.29|345.05|343.05|3
1723757530000|2024-08-15 21:32:10|330.11|328.11|330.49|328.49|330.49|328.49|330.11|328.11|18
1723784590000|2024-08-16 05:03:10|345.43|343.43|345.4|343.4|345.54|343.54|345.35|343.35|24
1723784600000|2024-08-16 05:03:20|345.39|343.39|345.44|343.44|345.47|343.47|345.24|343.24|22
1723757540000|2024-08-15 21:32:20|330.5|328.5|330.49|328.49|330.5|328.5|330.48|328.48|7
1723784610000|2024-08-16 05:03:30|345.43|343.43|345.34|343.34|345.43|343.43|345.25|343.25|11
1723757550000|2024-08-15 21:32:30|330.5|328.5|330.46|328.46|330.5|328.5|330.46|328.46|4
1723784620000|2024-08-16 05:03:40|345.33|343.33|345.08|343.08|345.33|343.33|345.08|343.08|12
1723784630000|2024-08-16 05:03:50|345.06|343.06|344.76|342.76|345.06|343.06|344.76|342.76|17
1723757560000|2024-08-15 21:32:40|330.52|328.52|330.53|328.53|330.53|328.53|330.52|328.52|4
1723784640000|2024-08-16 05:04:00|344.75|342.75|344.46|342.46|344.75|342.75|344.45|342.45|18
1723784650000|2024-08-16 05:04:10|344.47|342.47|344.57|342.57|344.58|342.58|344.45|342.45|19
1723757570000|2024-08-15 21:32:50|330.56|328.56|330.58|328.58|330.61|328.61|330.56|328.56|7
1723784660000|2024-08-16 05:04:20|344.58|342.58|344.69|342.69|344.69|342.69|344.56|342.56|16
1723757580000|2024-08-15 21:33:00|330.59|328.59|330.58|328.58|330.6|328.6|330.58|328.58|3
1723784670000|2024-08-16 05:04:30|344.68|342.68|344.7|342.7|344.72|342.72|344.61|342.61|19
1723784680000|2024-08-16 05:04:40|344.71|342.71|344.81|342.81|344.91|342.91|344.7|342.7|16
1723757590000|2024-08-15 21:33:10|330.57|328.57|330.57|328.57|330.57|328.57|330.57|328.57|1
1723784690000|2024-08-16 05:04:50|344.83|342.83|344.64|342.64|344.83|342.83|344.63|342.63|11
1723757610000|2024-08-15 21:33:30|330.58|328.58|330.57|328.57|330.58|328.58|330.57|328.57|2
1723784700000|2024-08-16 05:05:00|344.63|342.63|344.45|342.45|344.65|342.65|344.44|342.44|19
1723784710000|2024-08-16 05:05:10|344.44|342.44|344.3|342.3|344.44|342.44|344.14|342.14|27
1723757630000|2024-08-15 21:33:50|330.56|328.56|330.56|328.56|330.56|328.56|330.56|328.56|1
1723784720000|2024-08-16 05:05:20|344.29|342.29|344.58|342.58|344.61|342.61|344.28|342.28|23
1723784730000|2024-08-16 05:05:30|344.59|342.59|344.45|342.45|344.6|342.6|344.45|342.45|8
1723757650000|2024-08-15 21:34:10|330.58|328.58|330.54|328.54|330.58|328.58|330.54|328.54|4
1723784740000|2024-08-16 05:05:40|344.44|342.44|344.22|342.22|344.44|342.44|344.22|342.22|11
1723757660000|2024-08-15 21:34:20|330.5|328.5|330.52|328.52|330.52|328.52|330.5|328.5|2
1723784750000|2024-08-16 05:05:50|344.24|342.24|344.19|342.19|344.24|342.24|344.07|342.07|16
1723784760000|2024-08-16 05:06:00|344.22|342.22|343.63|341.63|344.24|342.24|343.63|341.63|12
1723757670000|2024-08-15 21:34:30|330.5|328.5|330.49|328.49|330.51|328.51|330.49|328.49|5
1723784770000|2024-08-16 05:06:10|343.64|341.64|343.62|341.62|343.65|341.65|343.6|341.6|15
1723784780000|2024-08-16 05:06:20|343.64|341.64|343.87|341.87|343.88|341.88|343.63|341.63|10
1723757680000|2024-08-15 21:34:40|330.48|328.48|330.47|328.47|330.49|328.49|330.47|328.47|3
1723784790000|2024-08-16 05:06:30|343.88|341.88|344.13|342.13|344.13|342.13|343.88|341.88|15
1723757690000|2024-08-15 21:34:50|330.48|328.48|330.48|328.48|330.49|328.49|330.48|328.48|3
1723784800000|2024-08-16 05:06:40|344.14|342.14|344.15|342.15|344.36|342.36|344.13|342.13|14
1723784810000|2024-08-16 05:06:50|344.14|342.14|344.33|342.33|344.38|342.38|344.14|342.14|21
1723757700000|2024-08-15 21:35:00|330.47|328.47|330.48|328.48|330.48|328.48|330.47|328.47|2
1723784820000|2024-08-16 05:07:00|344.36|342.36|344.51|342.51|344.51|342.51|344.34|342.34|13
1723784830000|2024-08-16 05:07:10|344.47|342.47|344.51|342.51|344.51|342.51|344.47|342.47|5
1723757710000|2024-08-15 21:35:10|330.5|328.5|330.51|328.51|330.51|328.51|330.5|328.5|2
1723784840000|2024-08-16 05:07:20|344.55|342.55|344.86|342.86|344.86|342.86|344.55|342.55|14
1723757720000|2024-08-15 21:35:20|330.54|328.54|330.55|328.55|330.57|328.57|330.53|328.53|8
1723784850000|2024-08-16 05:07:30|344.85|342.85|344.98|342.98|344.98|342.98|344.85|342.85|18
1723784860000|2024-08-16 05:07:40|344.97|342.97|345.02|343.02|345.04|343.04|344.94|342.94|21
1723757730000|2024-08-15 21:35:30|330.57|328.57|330.58|328.58|330.58|328.58|330.57|328.57|2
1723784870000|2024-08-16 05:07:50|345.03|343.03|345.03|343.03|345.14|343.14|345.03|343.03|10
1723757740000|2024-08-15 21:35:40|330.59|328.59|330.59|328.59|330.59|328.59|330.59|328.59|1
1723784880000|2024-08-16 05:08:00|344.99|342.99|345|343|345.07|343.07|344.94|342.94|22
1723784890000|2024-08-16 05:08:10|345.01|343.01|345.16|343.16|345.16|343.16|345.01|343.01|20
1723757760000|2024-08-15 21:36:00|330.6|328.6|330.59|328.59|330.6|328.6|330.59|328.59|2
1723784900000|2024-08-16 05:08:20|345.15|343.15|344.8|342.8|345.16|343.16|344.7|342.7|17
1723757770000|2024-08-15 21:36:10|330.57|328.57|330.58|328.58|330.58|328.58|330.57|328.57|2
1723784910000|2024-08-16 05:08:30|344.82|342.82|344.83|342.83|344.9|342.9|344.8|342.8|17
1723784920000|2024-08-16 05:08:40|344.84|342.84|344.7|342.7|344.84|342.84|344.7|342.7|10
1723757780000|2024-08-15 21:36:20|330.59|328.59|330.59|328.59|330.6|328.6|330.59|328.59|3
1723784930000|2024-08-16 05:08:50|344.62|342.62|344.64|342.64|344.67|342.67|344.61|342.61|11
1723757790000|2024-08-15 21:36:30|330.6|328.6|330.6|328.6|330.6|328.6|330.6|328.6|1
1723784940000|2024-08-16 05:09:00|344.62|342.62|344.66|342.66|344.67|342.67|344.62|342.62|12
1723784950000|2024-08-16 05:09:10|344.63|342.63|344.72|342.72|344.73|342.73|344.62|342.62|14
1723757800000|2024-08-15 21:36:40|330.58|328.58|330.61|328.61|330.61|328.61|330.58|328.58|3
1723784960000|2024-08-16 05:09:20|344.73|342.73|344.63|342.63|344.75|342.75|344.59|342.59|20
1723757810000|2024-08-15 21:36:50|330.62|328.62|330.81|328.81|330.86|328.86|330.62|328.62|15
1723784970000|2024-08-16 05:09:30|344.68|342.68|344.72|342.72|344.72|342.72|344.68|342.68|5
1723784980000|2024-08-16 05:09:40|344.71|342.71|344.75|342.75|344.75|342.75|344.7|342.7|15
1723757820000|2024-08-15 21:37:00|330.83|328.83|330.88|328.88|330.88|328.88|330.83|328.83|6
1723784990000|2024-08-16 05:09:50|344.73|342.73|344.7|342.7|344.79|342.79|344.68|342.68|15
1723757830000|2024-08-15 21:37:10|330.89|328.89|330.94|328.94|330.96|328.96|330.89|328.89|6
1723785000000|2024-08-16 05:10:00|344.72|342.72|344.77|342.77|344.77|342.77|344.67|342.67|26
1723785010000|2024-08-16 05:10:10|344.76|342.76|344.77|342.77|344.78|342.78|344.76|342.76|8
1723757840000|2024-08-15 21:37:20|330.95|328.95|331.02|329.02|331.02|329.02|330.95|328.95|5
1723785020000|2024-08-16 05:10:20|344.78|342.78|344.4|342.4|344.78|342.78|344.39|342.39|14
1723757850000|2024-08-15 21:37:30|330.98|328.98|330.99|328.99|330.99|328.99|330.98|328.98|4
1723785030000|2024-08-16 05:10:30|344.43|342.43|344.28|342.28|344.44|342.44|344.19|342.19|18
1723785040000|2024-08-16 05:10:40|344.27|342.27|344.05|342.05|344.27|342.27|344.05|342.05|15
1723757860000|2024-08-15 21:37:40|331.02|329.02|331.08|329.08|331.08|329.08|331|329|10
1723785050000|2024-08-16 05:10:50|344.07|342.07|344.11|342.11|344.11|342.11|344.07|342.07|7
1723757870000|2024-08-15 21:37:50|331.14|329.14|331.26|329.26|331.26|329.26|331.14|329.14|10
1723785060000|2024-08-16 05:11:00|344.17|342.17|344.17|342.17|344.19|342.19|344.14|342.14|10
1723785070000|2024-08-16 05:11:10|344.14|342.14|343.73|341.73|344.14|342.14|343.71|341.71|24
1723757880000|2024-08-15 21:38:00|331.27|329.27|331.27|329.27|331.27|329.27|331.27|329.27|1
1723785080000|2024-08-16 05:11:20|343.77|341.77|343.53|341.53|343.78|341.78|343.52|341.52|16
1723757890000|2024-08-15 21:38:10|331.26|329.26|331.27|329.27|331.27|329.27|331.26|329.26|2
1723785090000|2024-08-16 05:11:30|343.52|341.52|343.65|341.65|343.65|341.65|343.52|341.52|9
1723785100000|2024-08-16 05:11:40|343.67|341.67|343.79|341.79|343.83|341.83|343.67|341.67|14
1723757900000|2024-08-15 21:38:20|331.29|329.29|331.34|329.34|331.35|329.35|331.29|329.29|11
1723785110000|2024-08-16 05:11:50|343.8|341.8|343.83|341.83|343.88|341.88|343.8|341.8|12
1723757910000|2024-08-15 21:38:30|331.32|329.32|331.9|329.9|331.95|329.95|331.32|329.32|13
1723785120000|2024-08-16 05:12:00|343.84|341.84|343.94|341.94|343.97|341.97|343.83|341.83|11
1723785130000|2024-08-16 05:12:10|343.83|341.83|343.8|341.8|343.84|341.84|343.74|341.74|16
1723757920000|2024-08-15 21:38:40|331.87|329.87|332.11|330.11|332.11|330.11|331.83|329.83|14
1723785140000|2024-08-16 05:12:20|343.81|341.81|343.93|341.93|343.93|341.93|343.78|341.78|20
1723757930000|2024-08-15 21:38:50|332.16|330.16|332.37|330.37|332.38|330.38|332.16|330.16|21
1723785150000|2024-08-16 05:12:30|343.98|341.98|344.04|342.04|344.06|342.06|343.98|341.98|14
1723785160000|2024-08-16 05:12:40|344.03|342.03|344.06|342.06|344.07|342.07|344.03|342.03|13
1723757940000|2024-08-15 21:39:00|332.39|330.39|332.15|330.15|332.39|330.39|332.15|330.15|15
1723785170000|2024-08-16 05:12:50|344.05|342.05|344.05|342.05|344.07|342.07|344.02|342.02|18
1723757950000|2024-08-15 21:39:10|332.14|330.14|332.1|330.1|332.14|330.14|332.09|330.09|13
1723785180000|2024-08-16 05:13:00|344.02|342.02|343.9|341.9|344.04|342.04|343.85|341.85|21
1723785190000|2024-08-16 05:13:10|343.91|341.91|343.88|341.88|343.92|341.92|343.88|341.88|15
1723757960000|2024-08-15 21:39:20|332.08|330.08|331.86|329.86|332.08|330.08|331.84|329.84|16
1723785200000|2024-08-16 05:13:20|343.87|341.87|343.65|341.65|343.88|341.88|343.65|341.65|13
1723785210000|2024-08-16 05:13:30|343.52|341.52|343.5|341.5|343.52|341.52|343.45|341.45|14
1723757970000|2024-08-15 21:39:30|331.87|329.87|331.87|329.87|331.88|329.88|331.84|329.84|10
1723785220000|2024-08-16 05:13:40|343.42|341.42|343.34|341.34|343.42|341.42|343.34|341.34|15
1723757980000|2024-08-15 21:39:40|331.88|329.88|331.92|329.92|331.92|329.92|331.87|329.87|5
1723785230000|2024-08-16 05:13:50|343.35|341.35|343.32|341.32|343.35|341.35|343.27|341.27|17
1723785240000|2024-08-16 05:14:00|343.31|341.31|343.14|341.14|343.32|341.32|343.14|341.14|22
1723757990000|2024-08-15 21:39:50|331.93|329.93|331.93|329.93|331.94|329.94|331.92|329.92|9
1723785250000|2024-08-16 05:14:10|343.15|341.15|343.17|341.17|343.19|341.19|343.15|341.15|4
1723758000000|2024-08-15 21:40:00|331.92|329.92|331.88|329.88|331.92|329.92|331.87|329.87|14
1723785260000|2024-08-16 05:14:20|343.16|341.16|343.13|341.13|343.18|341.18|343.12|341.12|8
1723785270000|2024-08-16 05:14:30|343.15|341.15|343.1|341.1|343.15|341.15|343.09|341.09|4
1723758010000|2024-08-15 21:40:10|331.87|329.87|331.96|329.96|331.98|329.98|331.85|329.85|21
1723785280000|2024-08-16 05:14:40|343.11|341.11|343.05|341.05|343.11|341.11|343.05|341.05|11
1723785290000|2024-08-16 05:14:50|342.99|340.99|343.13|341.13|343.13|341.13|342.95|340.95|10
1723758020000|2024-08-15 21:40:20|331.99|329.99|332.01|330.01|332.01|330.01|331.98|329.98|16
1723785300000|2024-08-16 05:15:00|343.14|341.14|343.32|341.32|343.5|341.5|343.14|341.14|23
1723758030000|2024-08-15 21:40:30|332|330|331.86|329.86|332.01|330.01|331.86|329.86|12
1723785310000|2024-08-16 05:15:10|343.24|341.24|343.06|341.06|343.26|341.26|343.06|341.06|16
1723785320000|2024-08-16 05:15:20|343.05|341.05|342.64|340.64|343.06|341.06|342.64|340.64|19
1723758040000|2024-08-15 21:40:40|331.85|329.85|331.85|329.85|331.85|329.85|331.84|329.84|3
1723785330000|2024-08-16 05:15:30|342.65|340.65|342.59|340.59|342.73|340.73|342.57|340.57|21
1723785340000|2024-08-16 05:15:40|342.8|340.8|342.92|340.92|342.97|340.97|342.67|340.67|22
1723758050000|2024-08-15 21:40:50|331.84|329.84|331.84|329.84|331.84|329.84|331.84|329.84|1
1723785350000|2024-08-16 05:15:50|342.93|340.93|342.52|340.52|342.93|340.93|342.51|340.51|16
1723758060000|2024-08-15 21:41:00|331.82|329.82|331.52|329.52|331.84|329.84|331.52|329.52|11
1723785360000|2024-08-16 05:16:00|342.53|340.53|342.82|340.82|342.82|340.82|342.43|340.43|20
1723785370000|2024-08-16 05:16:10|343.01|341.01|342.92|340.92|343.07|341.07|342.92|340.92|8
1723758070000|2024-08-15 21:41:10|331.33|329.33|331.17|329.17|331.33|329.33|331.07|329.07|14
1723785380000|2024-08-16 05:16:20|342.89|340.89|343.01|341.01|343.01|341.01|342.89|340.89|13
1723758080000|2024-08-15 21:41:20|331.18|329.18|331.18|329.18|331.18|329.18|331.18|329.18|1
1723785390000|2024-08-16 05:16:30|343|341|343.27|341.27|343.33|341.33|342.95|340.95|18
1723785400000|2024-08-16 05:16:40|343.19|341.19|343.15|341.15|343.19|341.19|343.11|341.11|8
1723758090000|2024-08-15 21:41:30|331.19|329.19|331.19|329.19|331.19|329.19|331.19|329.19|1
1723785410000|2024-08-16 05:16:50|343.14|341.14|343.34|341.34|343.38|341.38|343.12|341.12|18
1723785420000|2024-08-16 05:17:00|343.31|341.31|343.38|341.38|343.39|341.39|343.31|341.31|13
1723758100000|2024-08-15 21:41:40|331.18|329.18|331.2|329.2|331.2|329.2|331.18|329.18|2
1723785430000|2024-08-16 05:17:10|343.37|341.37|343.35|341.35|343.37|341.37|343.35|341.35|2
1723758110000|2024-08-15 21:41:50|331.21|329.21|331.21|329.21|331.22|329.22|331.21|329.21|3
1723785440000|2024-08-16 05:17:20|343.37|341.37|343.22|341.22|343.37|341.37|343.21|341.21|14
1723785450000|2024-08-16 05:17:30|343.23|341.23|343.33|341.33|343.33|341.33|343.23|341.23|14
1723758120000|2024-08-15 21:42:00|331.2|329.2|331.2|329.2|331.22|329.22|331.2|329.2|3
1723785460000|2024-08-16 05:17:40|343.34|341.34|343.43|341.43|343.53|341.53|343.34|341.34|23
1723758130000|2024-08-15 21:42:10|331.23|329.23|331.29|329.29|331.29|329.29|331.23|329.23|9
1723785470000|2024-08-16 05:17:50|343.42|341.42|343.13|341.13|343.43|341.43|343.13|341.13|16
1723785480000|2024-08-16 05:18:00|343.11|341.11|343.09|341.09|343.14|341.14|343.07|341.07|14
1723758140000|2024-08-15 21:42:20|331.27|329.27|331.28|329.28|331.34|329.34|331.26|329.26|9
1723785490000|2024-08-16 05:18:10|343.1|341.1|343.04|341.04|343.1|341.1|343.01|341.01|16
1723785500000|2024-08-16 05:18:20|343.05|341.05|343.17|341.17|343.2|341.2|343.05|341.05|16
1723758150000|2024-08-15 21:42:30|331.26|329.26|331.26|329.26|331.26|329.26|331.25|329.25|7
1723785510000|2024-08-16 05:18:30|343.15|341.15|343|341|343.15|341.15|342.99|340.99|14
1723758160000|2024-08-15 21:42:40|331.25|329.25|331.25|329.25|331.25|329.25|331.25|329.25|1
1723785520000|2024-08-16 05:18:40|342.99|340.99|342.96|340.96|343.01|341.01|342.95|340.95|14
1723785530000|2024-08-16 05:18:50|342.97|340.97|342.97|340.97|342.97|340.97|342.95|340.95|12
1723758170000|2024-08-15 21:42:50|331.21|329.21|331.25|329.25|331.25|329.25|331.21|329.21|4
1723785540000|2024-08-16 05:19:00|342.96|340.96|342.97|340.97|343.05|341.05|342.94|340.94|20
1723785550000|2024-08-16 05:19:10|343|341|343.04|341.04|343.04|341.04|342.97|340.97|12
1723758190000|2024-08-15 21:43:10|331.22|329.22|331.24|329.24|331.25|329.25|331.22|329.22|5
1723785560000|2024-08-16 05:19:20|343.02|341.02|342.98|340.98|343.03|341.03|342.9|340.9|17
1723758210000|2024-08-15 21:43:30|331.22|329.22|331.25|329.25|331.25|329.25|331.22|329.22|2
1723785570000|2024-08-16 05:19:30|342.96|340.96|343.18|341.18|343.19|341.19|342.96|340.96|14
1723785580000|2024-08-16 05:19:40|343.19|341.19|342.91|340.91|343.19|341.19|342.88|340.88|13
1723758230000|2024-08-15 21:43:50|331.23|329.23|331.29|329.29|331.29|329.29|331.23|329.23|5
1723785590000|2024-08-16 05:19:50|342.94|340.94|342.95|340.95|342.96|340.96|342.93|340.93|8
1723758240000|2024-08-15 21:44:00|331.3|329.3|331.36|329.36|331.36|329.36|331.3|329.3|6
1723785600000|2024-08-16 05:20:00|342.96|340.96|343.24|341.24|343.3|341.3|342.95|340.95|18
1723758250000|2024-08-15 21:44:10|331.35|329.35|331.36|329.36|331.36|329.36|331.35|329.35|2
1723785610000|2024-08-16 05:20:10|343.23|341.23|343.27|341.27|343.29|341.29|343.23|341.23|12
1723785620000|2024-08-16 05:20:20|343.26|341.26|343.32|341.32|343.34|341.34|343.24|341.24|18
1723758260000|2024-08-15 21:44:20|331.37|329.37|331.37|329.37|331.37|329.37|331.37|329.37|1
1723785630000|2024-08-16 05:20:30|343.33|341.33|343.32|341.32|343.37|341.37|343.32|341.32|16
1723758270000|2024-08-15 21:44:30|331.38|329.38|331.38|329.38|331.38|329.38|331.36|329.36|3
1723785640000|2024-08-16 05:20:40|343.33|341.33|343.37|341.37|343.39|341.39|343.25|341.25|16
1723785650000|2024-08-16 05:20:50|343.38|341.38|343.43|341.43|343.44|341.44|343.35|341.35|12
1723758280000|2024-08-15 21:44:40|331.39|329.39|331.41|329.41|331.41|329.41|331.39|329.39|2
1723785660000|2024-08-16 05:21:00|343.44|341.44|343.48|341.48|343.56|341.56|343.4|341.4|18
1723758290000|2024-08-15 21:44:50|331.43|329.43|331.49|329.49|331.49|329.49|331.43|329.43|11
1723785670000|2024-08-16 05:21:10|343.5|341.5|343.63|341.63|343.66|341.66|343.5|341.5|11
1723758300000|2024-08-15 21:45:00|331.48|329.48|331.48|329.48|331.49|329.49|331.46|329.46|9
1723785680000|2024-08-16 05:21:20|343.64|341.64|343.71|341.71|343.75|341.75|343.64|341.64|20
1723758310000|2024-08-15 21:45:10|331.49|329.49|331.51|329.51|331.51|329.51|331.49|329.49|2
1723785690000|2024-08-16 05:21:30|343.72|341.72|343.9|341.9|343.92|341.92|343.72|341.72|22
1723758320000|2024-08-15 21:45:20|331.57|329.57|331.58|329.58|331.59|329.59|331.55|329.55|9
1723785700000|2024-08-16 05:21:40|343.89|341.89|343.76|341.76|343.89|341.89|343.74|341.74|15
1723758340000|2024-08-15 21:45:40|331.59|329.59|331.59|329.59|331.59|329.59|331.59|329.59|1
1723785710000|2024-08-16 05:21:50|343.73|341.73|343.87|341.87|343.94|341.94|343.73|341.73|19
1723758350000|2024-08-15 21:45:50|331.6|329.6|331.6|329.6|331.6|329.6|331.6|329.6|1
1723785720000|2024-08-16 05:22:00|343.83|341.83|343.92|341.92|343.92|341.92|343.77|341.77|19
1723758360000|2024-08-15 21:46:00|331.61|329.61|331.62|329.62|331.62|329.62|331.61|329.61|2
1723785730000|2024-08-16 05:22:10|343.89|341.89|343.85|341.85|343.91|341.91|343.85|341.85|12
1723758370000|2024-08-15 21:46:10|331.61|329.61|331.62|329.62|331.62|329.62|331.6|329.6|4
1723785740000|2024-08-16 05:22:20|343.82|341.82|343.78|341.78|343.82|341.82|343.72|341.72|11
1723758380000|2024-08-15 21:46:20|331.63|329.63|331.68|329.68|331.68|329.68|331.63|329.63|4
1723785750000|2024-08-16 05:22:30|343.77|341.77|343.84|341.84|343.84|341.84|343.77|341.77|17
1723758390000|2024-08-15 21:46:30|331.67|329.67|331.73|329.73|331.73|329.73|331.67|329.67|6
1723785760000|2024-08-16 05:22:40|343.83|341.83|343.86|341.86|343.94|341.94|343.83|341.83|13
1723758400000|2024-08-15 21:46:40|331.74|329.74|331.74|329.74|331.74|329.74|331.74|329.74|1
1723785770000|2024-08-16 05:22:50|343.88|341.88|343.85|341.85|343.88|341.88|343.84|341.84|8
1723758410000|2024-08-15 21:46:50|331.73|329.73|331.75|329.75|331.75|329.75|331.73|329.73|2
1723785780000|2024-08-16 05:23:00|343.81|341.81|343.73|341.73|343.81|341.81|343.72|341.72|15
1723758420000|2024-08-15 21:47:00|331.76|329.76|331.75|329.75|331.77|329.77|331.75|329.75|3
1723785790000|2024-08-16 05:23:10|343.74|341.74|343.72|341.72|343.74|341.74|343.7|341.7|7
1723758430000|2024-08-15 21:47:10|331.73|329.73|331.73|329.73|331.73|329.73|331.73|329.73|1
1723785800000|2024-08-16 05:23:20|343.71|341.71|343.78|341.78|343.78|341.78|343.7|341.7|10
1723785810000|2024-08-16 05:23:30|343.75|341.75|343.79|341.79|343.81|341.81|343.75|341.75|19
1723758440000|2024-08-15 21:47:20|331.76|329.76|331.76|329.76|331.76|329.76|331.76|329.76|1
1723785820000|2024-08-16 05:23:40|343.81|341.81|343.72|341.72|343.82|341.82|343.71|341.71|12
1723785830000|2024-08-16 05:23:50|343.69|341.69|343.42|341.42|343.71|341.71|343.42|341.42|15
1723758450000|2024-08-15 21:47:30|331.73|329.73|331.77|329.77|331.77|329.77|331.73|329.73|5
1723785840000|2024-08-16 05:24:00|343.4|341.4|343.19|341.19|343.4|341.4|343.19|341.19|13
1723758460000|2024-08-15 21:47:40|331.74|329.74|331.78|329.78|331.78|329.78|331.74|329.74|3
1723785850000|2024-08-16 05:24:10|343.2|341.2|343.14|341.14|343.2|341.2|343.09|341.09|15
1723785860000|2024-08-16 05:24:20|343.13|341.13|343.36|341.36|343.36|341.36|343.13|341.13|15
1723758470000|2024-08-15 21:47:50|331.77|329.77|331.76|329.76|331.77|329.77|331.76|329.76|2
1723785870000|2024-08-16 05:24:30|343.35|341.35|343.39|341.39|343.4|341.4|343.35|341.35|10
1723758480000|2024-08-15 21:48:00|331.77|329.77|331.77|329.77|331.77|329.77|331.77|329.77|1
1723785880000|2024-08-16 05:24:40|343.36|341.36|343.37|341.37|343.41|341.41|343.35|341.35|14
1723785890000|2024-08-16 05:24:50|343.36|341.36|343.65|341.65|343.66|341.66|343.28|341.28|24
1723758490000|2024-08-15 21:48:10|331.78|329.78|331.8|329.8|331.8|329.8|331.78|329.78|2
1723785900000|2024-08-16 05:25:00|343.64|341.64|343.87|341.87|343.88|341.88|343.61|341.61|25
1723785910000|2024-08-16 05:25:10|343.86|341.86|343.79|341.79|343.87|341.87|343.79|341.79|22
1723758500000|2024-08-15 21:48:20|331.79|329.79|331.8|329.8|331.8|329.8|331.79|329.79|2
1723785920000|2024-08-16 05:25:20|343.8|341.8|343.81|341.81|343.83|341.83|343.74|341.74|18
1723758510000|2024-08-15 21:48:30|331.81|329.81|331.83|329.83|331.83|329.83|331.81|329.81|2
1723785930000|2024-08-16 05:25:30|343.82|341.82|343.93|341.93|343.93|341.93|343.82|341.82|21
1723785940000|2024-08-16 05:25:40|343.95|341.95|343.96|341.96|343.96|341.96|343.91|341.91|13
1723758520000|2024-08-15 21:48:40|331.82|329.82|331.8|329.8|331.82|329.82|331.8|329.8|3
1723785950000|2024-08-16 05:25:50|344.01|342.01|344.34|342.34|344.35|342.35|344.01|342.01|16
1723785960000|2024-08-16 05:26:00|344.35|342.35|344.5|342.5|344.5|342.5|344.34|342.34|12
1723758530000|2024-08-15 21:48:50|331.83|329.83|331.62|329.62|331.83|329.83|331.61|329.61|11
1723785970000|2024-08-16 05:26:10|344.55|342.55|344.77|342.77|344.83|342.83|344.51|342.51|20
1723758540000|2024-08-15 21:49:00|331.61|329.61|331.55|329.55|331.61|329.61|331.55|329.55|6
1723785980000|2024-08-16 05:26:20|344.76|342.76|344.99|342.99|345|343|344.71|342.71|19
1723785990000|2024-08-16 05:26:30|344.98|342.98|344.9|342.9|344.98|342.98|344.84|342.84|14
1723758550000|2024-08-15 21:49:10|331.56|329.56|331.5|329.5|331.56|329.56|331.5|329.5|5
1723786000000|2024-08-16 05:26:40|344.91|342.91|344.91|342.91|345.03|343.03|344.84|342.84|20
1723758560000|2024-08-15 21:49:20|331.49|329.49|331.49|329.49|331.49|329.49|331.49|329.49|1
1723786010000|2024-08-16 05:26:50|344.93|342.93|344.95|342.95|345.02|343.02|344.9|342.9|13
1723786020000|2024-08-16 05:27:00|344.97|342.97|345.08|343.08|345.08|343.08|344.92|342.92|18
1723758570000|2024-08-15 21:49:30|331.48|329.48|331.48|329.48|331.48|329.48|331.48|329.48|1
1723786030000|2024-08-16 05:27:10|345.06|343.06|345.35|343.35|345.35|343.35|345.06|343.06|13
1723758580000|2024-08-15 21:49:40|331.46|329.46|331.48|329.48|331.48|329.48|331.46|329.46|4
1723786040000|2024-08-16 05:27:20|345.36|343.36|345.39|343.39|345.39|343.39|345.29|343.29|14
1723786050000|2024-08-16 05:27:30|345.42|343.42|345.52|343.52|345.53|343.53|345.39|343.39|14
1723758610000|2024-08-15 21:50:10|331.47|329.47|331.46|329.46|331.52|329.52|331.46|329.46|5
1723786060000|2024-08-16 05:27:40|345.54|343.54|345.53|343.53|345.62|343.62|345.53|343.53|12
1723758630000|2024-08-15 21:50:30|331.48|329.48|331.48|329.48|331.48|329.48|331.48|329.48|1
1723786070000|2024-08-16 05:27:50|345.43|343.43|345.47|343.47|345.51|343.51|345.4|343.4|12
1723786080000|2024-08-16 05:28:00|345.46|343.46|345.5|343.5|345.56|343.56|345.45|343.45|15
1723758640000|2024-08-15 21:50:40|331.5|329.5|331.55|329.55|331.55|329.55|331.5|329.5|4
1723786090000|2024-08-16 05:28:10|345.51|343.51|345.48|343.48|345.57|343.57|345.48|343.48|9
1723786100000|2024-08-16 05:28:20|345.49|343.49|345.54|343.54|345.6|343.6|345.48|343.48|14
1723758650000|2024-08-15 21:50:50|331.56|329.56|331.56|329.56|331.56|329.56|331.56|329.56|1
1723786110000|2024-08-16 05:28:30|345.53|343.53|345.63|343.63|345.64|343.64|345.53|343.53|7
1723758670000|2024-08-15 21:51:10|331.57|329.57|331.57|329.57|331.57|329.57|331.55|329.55|5
1723786120000|2024-08-16 05:28:40|345.61|343.61|345.37|343.37|345.63|343.63|345.37|343.37|14
1723786130000|2024-08-16 05:28:50|345.35|343.35|345.2|343.2|345.35|343.35|345.04|343.04|17
1723758680000|2024-08-15 21:51:20|331.58|329.58|331.58|329.58|331.58|329.58|331.58|329.58|1
1723786140000|2024-08-16 05:29:00|345.21|343.21|344.95|342.95|345.21|343.21|344.89|342.89|17
1723758690000|2024-08-15 21:51:30|331.57|329.57|331.62|329.62|331.62|329.62|331.57|329.57|6
1723786150000|2024-08-16 05:29:10|344.94|342.94|344.89|342.89|345.02|343.02|344.88|342.88|12
1723786160000|2024-08-16 05:29:20|344.88|342.88|344.92|342.92|345|343|344.87|342.87|10
1723758720000|2024-08-15 21:52:00|331.63|329.63|331.69|329.69|331.69|329.69|331.63|329.63|5
1723786170000|2024-08-16 05:29:30|344.93|342.93|344.96|342.96|344.97|342.97|344.93|342.93|4
1723758730000|2024-08-15 21:52:10|331.68|329.68|331.69|329.69|331.69|329.69|331.68|329.68|2
1723786180000|2024-08-16 05:29:40|344.91|342.91|344.75|342.75|344.91|342.91|344.73|342.73|7
1723786190000|2024-08-16 05:29:50|344.76|342.76|344.81|342.81|344.85|342.85|344.76|342.76|5
1723758740000|2024-08-15 21:52:20|331.7|329.7|331.7|329.7|331.7|329.7|331.7|329.7|1
1723786200000|2024-08-16 05:30:00|344.78|342.78|344.75|342.75|344.78|342.78|344.62|342.62|16
1723786210000|2024-08-16 05:30:10|344.76|342.76|344.92|342.92|344.92|342.92|344.76|342.76|11
1723758750000|2024-08-15 21:52:30|331.72|329.72|331.72|329.72|331.72|329.72|331.71|329.71|3
1723786220000|2024-08-16 05:30:20|344.89|342.89|345.22|343.22|345.31|343.31|344.89|342.89|24
1723758780000|2024-08-15 21:53:00|331.71|329.71|331.72|329.72|331.72|329.72|331.71|329.71|4
1723786230000|2024-08-16 05:30:30|345.23|343.23|345.54|343.54|345.54|343.54|345.23|343.23|9
1723786240000|2024-08-16 05:30:40|345.55|343.55|345.55|343.55|345.64|343.64|345.29|343.29|22
1723758790000|2024-08-15 21:53:10|331.73|329.73|331.77|329.77|331.77|329.77|331.73|329.73|3
1723786250000|2024-08-16 05:30:50|345.56|343.56|345.66|343.66|345.66|343.66|345.56|343.56|6
1723758800000|2024-08-15 21:53:20|331.78|329.78|331.76|329.76|331.78|329.78|331.76|329.76|3
1723786260000|2024-08-16 05:31:00|345.6|343.6|345.56|343.56|345.64|343.64|345.52|343.52|17
1723786270000|2024-08-16 05:31:10|345.61|343.61|345.65|343.65|345.72|343.72|345.6|343.6|18
1723758810000|2024-08-15 21:53:30|331.74|329.74|331.77|329.77|331.77|329.77|331.74|329.74|2
1723786280000|2024-08-16 05:31:20|345.64|343.64|345.72|343.72|345.73|343.73|345.61|343.61|16
1723758820000|2024-08-15 21:53:40|331.78|329.78|331.79|329.79|331.79|329.79|331.75|329.75|5
1723786290000|2024-08-16 05:31:30|345.7|343.7|345.63|343.63|345.77|343.77|345.61|343.61|19
1723758830000|2024-08-15 21:53:50|331.76|329.76|331.8|329.8|331.81|329.81|331.76|329.76|5
1723786300000|2024-08-16 05:31:40|345.65|343.65|345.87|343.87|345.87|343.87|345.65|343.65|9
1723758840000|2024-08-15 21:54:00|331.81|329.81|331.85|329.85|331.86|329.86|331.81|329.81|3
1723786310000|2024-08-16 05:31:50|345.88|343.88|345.94|343.94|345.94|343.94|345.88|343.88|3
1723758850000|2024-08-15 21:54:10|331.86|329.86|331.88|329.88|331.88|329.88|331.86|329.86|3
1723786320000|2024-08-16 05:32:00|345.99|343.99|346.36|344.36|346.36|344.36|345.99|343.99|17
1723758860000|2024-08-15 21:54:20|331.91|329.91|331.92|329.92|331.92|329.92|331.91|329.91|2
1723786330000|2024-08-16 05:32:10|346.38|344.38|346.64|344.64|346.67|344.67|346.36|344.36|8
1723758880000|2024-08-15 21:54:40|331.93|329.93|331.92|329.92|331.93|329.93|331.91|329.91|3
1723786340000|2024-08-16 05:32:20|346.65|344.65|346.72|344.72|346.74|344.74|346.64|344.64|13
1723758890000|2024-08-15 21:54:50|331.93|329.93|331.93|329.93|331.93|329.93|331.93|329.93|1
1723786350000|2024-08-16 05:32:30|346.73|344.73|346.49|344.49|346.78|344.78|346.49|344.49|12
1723758900000|2024-08-15 21:55:00|331.94|329.94|331.94|329.94|331.94|329.94|331.93|329.93|3
1723786360000|2024-08-16 05:32:40|346.51|344.51|346.6|344.6|346.6|344.6|346.51|344.51|6
1723758910000|2024-08-15 21:55:10|331.95|329.95|332|330|332.01|330.01|331.95|329.95|9
1723786370000|2024-08-16 05:32:50|346.61|344.61|346.62|344.62|346.62|344.62|346.6|344.6|6
1723758920000|2024-08-15 21:55:20|332.03|330.03|332.05|330.05|332.05|330.05|332.03|330.03|3
1723786380000|2024-08-16 05:33:00|346.63|344.63|346.79|344.79|346.79|344.79|346.6|344.6|14
1723758930000|2024-08-15 21:55:30|332.07|330.07|332.09|330.09|332.09|330.09|332.06|330.06|5
1723786390000|2024-08-16 05:33:10|346.8|344.8|346.98|344.98|347.03|345.03|346.79|344.79|13
1723758940000|2024-08-15 21:55:40|332.1|330.1|332.11|330.11|332.11|330.11|332.1|330.1|2
1723786400000|2024-08-16 05:33:20|346.97|344.97|347.02|345.02|347.02|345.02|346.84|344.84|14
1723758950000|2024-08-15 21:55:50|332.12|330.12|332.12|330.12|332.12|330.12|332.12|330.12|1
1723786410000|2024-08-16 05:33:30|347.06|345.06|347.07|345.07|347.07|345.07|347.03|345.03|6
1723758980000|2024-08-15 21:56:20|332.14|330.14|332.14|330.14|332.14|330.14|332.1|330.1|6
1723786420000|2024-08-16 05:33:40|347.05|345.05|346.92|344.92|347.05|345.05|346.76|344.76|13
1723758990000|2024-08-15 21:56:30|332.1|330.1|332.15|330.15|332.15|330.15|332.1|330.1|5
1723786430000|2024-08-16 05:33:50|346.88|344.88|347.2|345.2|347.2|345.2|346.88|344.88|13
1723759000000|2024-08-15 21:56:40|332.16|330.16|332.16|330.16|332.16|330.16|332.16|330.16|1
1723786440000|2024-08-16 05:34:00|347.12|345.12|347.06|345.06|347.41|345.41|346.97|344.97|17
1723759010000|2024-08-15 21:56:50|332.17|330.17|332.38|330.38|332.39|330.39|332.17|330.17|11
1723786450000|2024-08-16 05:34:10|347.12|345.12|347.25|345.25|347.37|345.37|347.12|345.12|20
1723759020000|2024-08-15 21:57:00|332.37|330.37|332.42|330.42|332.42|330.42|332.37|330.37|4
1723786460000|2024-08-16 05:34:20|347.3|345.3|347.46|345.46|347.46|345.46|347.3|345.3|10
1723759030000|2024-08-15 21:57:10|332.41|330.41|332.34|330.34|332.42|330.42|332.34|330.34|7
1723786470000|2024-08-16 05:34:30|347.44|345.44|346.88|344.88|347.44|345.44|346.74|344.74|21
1723759040000|2024-08-15 21:57:20|332.35|330.35|332.38|330.38|332.38|330.38|332.34|330.34|8
1723786480000|2024-08-16 05:34:40|346.94|344.94|346.94|344.94|347.11|345.11|346.9|344.9|14
1723759050000|2024-08-15 21:57:30|332.37|330.37|332.36|330.36|332.37|330.37|332.35|330.35|6
1723786490000|2024-08-16 05:34:50|346.95|344.95|346.92|344.92|347.05|345.05|346.92|344.92|8
1723759060000|2024-08-15 21:57:40|332.35|330.35|332.35|330.35|332.35|330.35|332.35|330.35|1
1723786500000|2024-08-16 05:35:00|346.87|344.87|346.89|344.89|346.9|344.9|346.85|344.85|10
1723786510000|2024-08-16 05:35:10|346.96|344.96|347.1|345.1|347.1|345.1|346.96|344.96|3
1723759070000|2024-08-15 21:57:50|332.33|330.33|332.36|330.36|332.36|330.36|332.33|330.33|4
1723786520000|2024-08-16 05:35:20|347.11|345.11|347.27|345.27|347.27|345.27|347.09|345.09|8
1723759080000|2024-08-15 21:58:00|332.37|330.37|332.37|330.37|332.37|330.37|332.37|330.37|1
1723786530000|2024-08-16 05:35:30|347.24|345.24|346.93|344.93|347.24|345.24|346.93|344.93|16
1723786540000|2024-08-16 05:35:40|346.94|344.94|346.89|344.89|346.99|344.99|346.79|344.79|13
1723759090000|2024-08-15 21:58:10|332.39|330.39|332.39|330.39|332.39|330.39|332.39|330.39|1
1723786550000|2024-08-16 05:35:50|346.88|344.88|347.18|345.18|347.18|345.18|346.88|344.88|7
1723759100000|2024-08-15 21:58:20|332.38|330.38|332.38|330.38|332.38|330.38|332.37|330.37|3
1723786560000|2024-08-16 05:36:00|347.1|345.1|346.75|344.75|347.11|345.11|346.75|344.75|19
1723786570000|2024-08-16 05:36:10|346.8|344.8|346.79|344.79|346.81|344.81|346.78|344.78|6
1723759110000|2024-08-15 21:58:30|332.37|330.37|332.38|330.38|332.38|330.38|332.34|330.34|5
1723786580000|2024-08-16 05:36:20|346.85|344.85|346.9|344.9|347.06|345.06|346.85|344.85|12
1723786590000|2024-08-16 05:36:30|346.87|344.87|346.88|344.88|346.99|344.99|346.87|344.87|21
1723759120000|2024-08-15 21:58:40|332.41|330.41|332.4|330.4|332.41|330.41|332.34|330.34|7
1723786600000|2024-08-16 05:36:40|346.89|344.89|346.98|344.98|347.06|345.06|346.87|344.87|15
1723759130000|2024-08-15 21:58:50|332.36|330.36|332.4|330.4|332.41|330.41|332.36|330.36|3
1723786610000|2024-08-16 05:36:50|346.99|344.99|346.93|344.93|347.02|345.02|346.93|344.93|8
1723786620000|2024-08-16 05:37:00|346.92|344.92|346.85|344.85|346.93|344.93|346.85|344.85|7
1723759140000|2024-08-15 21:59:00|332.39|330.39|332.41|330.41|332.41|330.41|332.39|330.39|4
1723786630000|2024-08-16 05:37:10|346.99|344.99|347.25|345.25|347.29|345.29|346.99|344.99|18
1723786640000|2024-08-16 05:37:20|347.18|345.18|347.4|345.4|347.58|345.58|347.17|345.17|16
1723759150000|2024-08-15 21:59:10|332.37|330.37|332.36|330.36|332.37|330.37|332.36|330.36|2
1723786650000|2024-08-16 05:37:30|347.29|345.29|346.77|344.77|347.29|345.29|346.75|344.75|22
1723759160000|2024-08-15 21:59:20|332.35|330.35|332.36|330.36|332.36|330.36|332.35|330.35|4
1723786660000|2024-08-16 05:37:40|346.78|344.78|346.98|344.98|346.98|344.98|346.78|344.78|17
1723786670000|2024-08-16 05:37:50|346.97|344.97|346.91|344.91|347.01|345.01|346.91|344.91|9
1723759170000|2024-08-15 21:59:30|332.35|330.35|332.38|330.38|332.38|330.38|332.35|330.35|8
1723786680000|2024-08-16 05:38:00|346.92|344.92|346.8|344.8|346.92|344.92|346.76|344.76|17
1723759180000|2024-08-15 21:59:40|332.39|330.39|332.48|330.48|332.48|330.48|332.39|330.39|6
1723786690000|2024-08-16 05:38:10|346.78|344.78|346.64|344.64|346.79|344.79|346.64|344.64|16
1723786700000|2024-08-16 05:38:20|346.65|344.65|346.84|344.84|346.84|344.84|346.65|344.65|12
1723759200000|2024-08-15 22:00:00|332.43|330.43|332.43|330.43|332.43|330.43|332.43|330.43|1
1723786710000|2024-08-16 05:38:30|346.85|344.85|347.15|345.15|347.21|345.21|346.85|344.85|13
1723786720000|2024-08-16 05:38:40|347.05|345.05|346.09|344.09|347.05|345.05|346.08|344.08|20
1723759210000|2024-08-15 22:00:10|332.41|330.41|332.31|330.31|332.42|330.42|332.28|330.28|13
1723786730000|2024-08-16 05:38:50|346.05|344.05|346.49|344.49|346.49|344.49|346|344|26
1723759220000|2024-08-15 22:00:20|332.3|330.3|332.21|330.21|332.3|330.3|332.2|330.2|13
1723786740000|2024-08-16 05:39:00|346.5|344.5|346.34|344.34|346.53|344.53|346.34|344.34|18
1723786750000|2024-08-16 05:39:10|346.35|344.35|346.58|344.58|346.58|344.58|346.34|344.34|13
1723759230000|2024-08-15 22:00:30|332.2|330.2|332.19|330.19|332.2|330.2|332.18|330.18|5
1723786760000|2024-08-16 05:39:20|346.57|344.57|346.85|344.85|346.85|344.85|346.54|344.54|28
1723786770000|2024-08-16 05:39:30|346.84|344.84|346.8|344.8|346.97|344.97|346.69|344.69|21
1723759240000|2024-08-15 22:00:40|332.25|330.25|332.23|330.23|332.25|330.25|332.23|330.23|3
1723786780000|2024-08-16 05:39:40|346.76|344.76|346.55|344.55|346.76|344.76|346.49|344.49|22
1723786790000|2024-08-16 05:39:50|346.53|344.53|346.43|344.43|346.53|344.53|346.42|344.42|11
1723759250000|2024-08-15 22:00:50|332.22|330.22|332.16|330.16|332.22|330.22|332.16|330.16|5
1723786800000|2024-08-16 05:40:00|346.42|344.42|346.48|344.48|346.51|344.51|346.26|344.26|28
1723759260000|2024-08-15 22:01:00|332.19|330.19|332.12|330.12|332.19|330.19|332.12|330.12|5
1723786810000|2024-08-16 05:40:10|346.5|344.5|346.35|344.35|346.52|344.52|346.34|344.34|18
1723786820000|2024-08-16 05:40:20|346.34|344.34|346.26|344.26|346.36|344.36|346.26|344.26|16
1723759270000|2024-08-15 22:01:10|332.17|330.17|332.12|330.12|332.17|330.17|332.12|330.12|2
1723786830000|2024-08-16 05:40:30|346.25|344.25|346.28|344.28|346.4|344.4|346.22|344.22|18
1723786840000|2024-08-16 05:40:40|346.27|344.27|346.19|344.19|346.37|344.37|346.18|344.18|11
1723759280000|2024-08-15 22:01:20|332.13|330.13|332.12|330.12|332.13|330.13|332.12|330.12|6
1723786850000|2024-08-16 05:40:50|346.18|344.18|345.96|343.96|346.19|344.19|345.96|343.96|22
1723759290000|2024-08-15 22:01:30|332.11|330.11|332.12|330.12|332.12|330.12|332.09|330.09|7
1723786860000|2024-08-16 05:41:00|345.95|343.95|345.84|343.84|346.07|344.07|345.84|343.84|19
1723759300000|2024-08-15 22:01:40|332.13|330.13|332.13|330.13|332.14|330.14|332.13|330.13|3
1723786870000|2024-08-16 05:41:10|345.83|343.83|345.62|343.62|345.84|343.84|345.55|343.55|18
1723759310000|2024-08-15 22:01:50|332.14|330.14|332.12|330.12|332.14|330.14|332.1|330.1|8
1723786880000|2024-08-16 05:41:20|345.74|343.74|345.85|343.85|345.89|343.89|345.7|343.7|21
1723759320000|2024-08-15 22:02:00|332.11|330.11|332.13|330.13|332.13|330.13|332.1|330.1|5
1723786890000|2024-08-16 05:41:30|345.77|343.77|345.56|343.56|345.77|343.77|345.56|343.56|18
1723759330000|2024-08-15 22:02:10|332.12|330.12|332.12|330.12|332.13|330.13|332.11|330.11|6
1723786900000|2024-08-16 05:41:40|345.58|343.58|345.65|343.65|345.75|343.75|345.58|343.58|19
1723759340000|2024-08-15 22:02:20|332.11|330.11|332.11|330.11|332.12|330.12|332.1|330.1|15
1723786910000|2024-08-16 05:41:50|345.64|343.64|345.54|343.54|345.64|343.64|345.49|343.49|10
1723786920000|2024-08-16 05:42:00|345.63|343.63|345.23|343.23|345.67|343.67|345.21|343.21|18
1723759350000|2024-08-15 22:02:30|332.12|330.12|332.1|330.1|332.12|330.12|332.08|330.08|13
1723786930000|2024-08-16 05:42:10|345.07|343.07|345.17|343.17|345.17|343.17|344.88|342.88|25
1723759360000|2024-08-15 22:02:40|332.09|330.09|331.83|329.83|332.09|330.09|331.83|329.83|8
1723786940000|2024-08-16 05:42:20|345.16|343.16|345.18|343.18|345.18|343.18|345.09|343.09|11
1723759370000|2024-08-15 22:02:50|331.86|329.86|331.94|329.94|331.94|329.94|331.86|329.86|2
1723786950000|2024-08-16 05:42:30|345.19|343.19|345.23|343.23|345.24|343.24|345.19|343.19|6
1723759380000|2024-08-15 22:03:00|332|330|332.12|330.12|332.12|330.12|332|330|8
1723786960000|2024-08-16 05:42:40|345.17|343.17|345.02|343.02|345.17|343.17|344.8|342.8|16
1723786970000|2024-08-16 05:42:50|344.94|342.94|344.92|342.92|344.99|342.99|344.84|342.84|24
1723759390000|2024-08-15 22:03:10|332.09|330.09|332.1|330.1|332.1|330.1|332.09|330.09|6
1723786980000|2024-08-16 05:43:00|344.98|342.98|344.92|342.92|344.99|342.99|344.84|342.84|15
1723786990000|2024-08-16 05:43:10|344.91|342.91|344.97|342.97|344.99|342.99|344.85|342.85|14
1723759400000|2024-08-15 22:03:20|332.09|330.09|332.1|330.1|332.11|330.11|332.09|330.09|4
1723787000000|2024-08-16 05:43:20|345.06|343.06|345.36|343.36|345.38|343.38|345.06|343.06|23
1723759410000|2024-08-15 22:03:30|332.13|330.13|332.08|330.08|332.13|330.13|332.08|330.08|6
1723787010000|2024-08-16 05:43:30|345.37|343.37|345.37|343.37|345.38|343.38|345.33|343.33|8
1723787020000|2024-08-16 05:43:40|345.39|343.39|345.33|343.33|345.42|343.42|345.33|343.33|7
1723759420000|2024-08-15 22:03:40|332.07|330.07|331.92|329.92|332.07|330.07|331.92|329.92|9
1723787030000|2024-08-16 05:43:50|345.32|343.32|345.35|343.35|345.37|343.37|345.31|343.31|11
1723759430000|2024-08-15 22:03:50|331.88|329.88|331.87|329.87|331.89|329.89|331.86|329.86|6
1723787040000|2024-08-16 05:44:00|345.33|343.33|345.33|343.33|345.33|343.33|345.32|343.32|3
1723759440000|2024-08-15 22:04:00|331.86|329.86|331.73|329.73|331.86|329.86|331.67|329.67|12
1723787050000|2024-08-16 05:44:10|345.42|343.42|345.4|343.4|345.42|343.42|345.4|343.4|2
1723787060000|2024-08-16 05:44:20|345.41|343.41|345.5|343.5|345.5|343.5|345.41|343.41|6
1723759450000|2024-08-15 22:04:10|331.72|329.72|331.72|329.72|331.74|329.74|331.72|329.72|6
1723787070000|2024-08-16 05:44:30|345.51|343.51|345.5|343.5|345.53|343.53|345.49|343.49|9
1723759460000|2024-08-15 22:04:20|331.7|329.7|331.68|329.68|331.74|329.74|331.68|329.68|10
1723787080000|2024-08-16 05:44:40|345.51|343.51|345.51|343.51|345.54|343.54|345.5|343.5|12
1723787090000|2024-08-16 05:44:50|345.48|343.48|345.48|343.48|345.5|343.5|345.46|343.46|10
1723759470000|2024-08-15 22:04:30|331.64|329.64|331.6|329.6|331.64|329.64|331.59|329.59|7
1723787100000|2024-08-16 05:45:00|345.29|343.29|345.15|343.15|345.35|343.35|345.14|343.14|23
1723787110000|2024-08-16 05:45:10|345.13|343.13|345.12|343.12|345.14|343.14|345.12|343.12|6
1723759480000|2024-08-15 22:04:40|331.58|329.58|331.52|329.52|331.58|329.58|331.52|329.52|3
1723787120000|2024-08-16 05:45:20|345.13|343.13|345.13|343.13|345.13|343.13|345.11|343.11|4
1723787130000|2024-08-16 05:45:30|345.14|343.14|345.07|343.07|345.14|343.14|345.06|343.06|8
1723759490000|2024-08-15 22:04:50|331.54|329.54|331.51|329.51|331.54|329.54|331.51|329.51|2
1723787140000|2024-08-16 05:45:40|345.03|343.03|345.14|343.14|345.14|343.14|345.03|343.03|8
1723759500000|2024-08-15 22:05:00|331.52|329.52|331.54|329.54|331.54|329.54|331.5|329.5|13
1723787150000|2024-08-16 05:45:50|345.12|343.12|345.13|343.13|345.14|343.14|345.12|343.12|5
1723759510000|2024-08-15 22:05:10|331.53|329.53|331.47|329.47|331.53|329.53|331.47|329.47|9
1723787160000|2024-08-16 05:46:00|345.12|343.12|345.15|343.15|345.15|343.15|345.11|343.11|6
1723759520000|2024-08-15 22:05:20|331.45|329.45|331.46|329.46|331.49|329.49|331.45|329.45|12
1723787170000|2024-08-16 05:46:10|345.13|343.13|345.11|343.11|345.13|343.13|345.11|343.11|5
1723759530000|2024-08-15 22:05:30|331.47|329.47|331.45|329.45|331.49|329.49|331.45|329.45|9
1723787180000|2024-08-16 05:46:20|345.04|343.04|345.03|343.03|345.05|343.05|345.03|343.03|5
1723759540000|2024-08-15 22:05:40|331.43|329.43|331.29|329.29|331.43|329.43|331.29|329.29|7
1723787190000|2024-08-16 05:46:30|345.04|343.04|345.08|343.08|345.12|343.12|345.03|343.03|18
1723759550000|2024-08-15 22:05:50|331.32|329.32|331.26|329.26|331.32|329.32|331.26|329.26|6
1723787200000|2024-08-16 05:46:40|345.1|343.1|345.12|343.12|345.13|343.13|345.1|343.1|7
1723787210000|2024-08-16 05:46:50|345.11|343.11|345.14|343.14|345.15|343.15|345.02|343.02|9
1723759560000|2024-08-15 22:06:00|331.25|329.25|331.05|329.05|331.26|329.26|331.05|329.05|9
1723787220000|2024-08-16 05:47:00|345.1|343.1|345.41|343.41|345.57|343.57|345.1|343.1|25
1723759570000|2024-08-15 22:06:10|331.03|329.03|330.83|328.83|331.03|329.03|330.61|328.61|19
1723787230000|2024-08-16 05:47:10|345.42|343.42|345.45|343.45|345.51|343.51|345.33|343.33|21
1723787240000|2024-08-16 05:47:20|345.43|343.43|345.36|343.36|345.45|343.45|345.36|343.36|15
1723759580000|2024-08-15 22:06:20|330.82|328.82|330.57|328.57|330.82|328.82|330.57|328.57|7
1723787250000|2024-08-16 05:47:30|345.37|343.37|345.23|343.23|345.37|343.37|345.23|343.23|11
1723787260000|2024-08-16 05:47:40|345.24|343.24|345.23|343.23|345.31|343.31|345.23|343.23|8
1723759590000|2024-08-15 22:06:30|330.56|328.56|330.51|328.51|330.57|328.57|330.51|328.51|10
1723787270000|2024-08-16 05:47:50|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|1
1723759600000|2024-08-15 22:06:40|330.52|328.52|330.53|328.53|330.53|328.53|330.52|328.52|4
1723787280000|2024-08-16 05:48:00|345.21|343.21|345.09|343.09|345.21|343.21|345.03|343.03|16
1723759610000|2024-08-15 22:06:50|330.54|328.54|330.71|328.71|330.73|328.73|330.52|328.52|14
1723787290000|2024-08-16 05:48:10|345.08|343.08|345.02|343.02|345.08|343.08|345.02|343.02|17
1723759620000|2024-08-15 22:07:00|330.74|328.74|330.75|328.75|330.78|328.78|330.72|328.72|14
1723787300000|2024-08-16 05:48:20|344.99|342.99|344.85|342.85|344.99|342.99|344.83|342.83|11
1723759630000|2024-08-15 22:07:10|330.79|328.79|330.75|328.75|330.79|328.79|330.74|328.74|10
1723787310000|2024-08-16 05:48:30|344.84|342.84|344.84|342.84|344.84|342.84|344.83|342.83|3
1723759640000|2024-08-15 22:07:20|330.74|328.74|330.74|328.74|330.76|328.76|330.74|328.74|4
1723787320000|2024-08-16 05:48:40|344.83|342.83|344.73|342.73|344.83|342.83|344.73|342.73|14
1723759650000|2024-08-15 22:07:30|330.73|328.73|330.76|328.76|330.76|328.76|330.69|328.69|7
1723787330000|2024-08-16 05:48:50|344.85|342.85|344.78|342.78|344.85|342.85|344.72|342.72|13
1723759660000|2024-08-15 22:07:40|330.74|328.74|330.8|328.8|330.84|328.84|330.74|328.74|11
1723787340000|2024-08-16 05:49:00|344.75|342.75|344.67|342.67|344.75|342.75|344.63|342.63|18
1723759670000|2024-08-15 22:07:50|330.81|328.81|330.86|328.86|330.86|328.86|330.81|328.81|5
1723787350000|2024-08-16 05:49:10|344.66|342.66|344.9|342.9|344.9|342.9|344.63|342.63|14
1723759680000|2024-08-15 22:08:00|330.87|328.87|330.89|328.89|330.94|328.94|330.87|328.87|7
1723787360000|2024-08-16 05:49:20|345.06|343.06|345.11|343.11|345.19|343.19|345.06|343.06|15
1723759690000|2024-08-15 22:08:10|330.88|328.88|330.79|328.79|330.88|328.88|330.79|328.79|3
1723787370000|2024-08-16 05:49:30|345.12|343.12|345.23|343.23|345.31|343.31|345.12|343.12|9
1723759700000|2024-08-15 22:08:20|330.77|328.77|330.77|328.77|330.81|328.81|330.75|328.75|11
1723787380000|2024-08-16 05:49:40|345.25|343.25|345.37|343.37|345.48|343.48|345.25|343.25|12
1723759710000|2024-08-15 22:08:30|330.79|328.79|330.86|328.86|330.87|328.87|330.79|328.79|8
1723787390000|2024-08-16 05:49:50|345.41|343.41|344.86|342.86|345.41|343.41|344.86|342.86|12
1723759720000|2024-08-15 22:08:40|330.85|328.85|330.96|328.96|330.96|328.96|330.84|328.84|8
1723787400000|2024-08-16 05:50:00|344.75|342.75|344.97|342.97|344.97|342.97|344.74|342.74|15
1723759730000|2024-08-15 22:08:50|330.97|328.97|330.79|328.79|330.97|328.97|330.79|328.79|11
1723787410000|2024-08-16 05:50:10|344.96|342.96|344.4|342.4|344.96|342.96|344.3|342.3|26
1723759740000|2024-08-15 22:09:00|330.82|328.82|330.72|328.72|330.82|328.82|330.72|328.72|5
1723787420000|2024-08-16 05:50:20|344.42|342.42|344.12|342.12|344.42|342.42|344.12|342.12|6
1723759750000|2024-08-15 22:09:10|330.73|328.73|330.85|328.85|330.87|328.87|330.73|328.73|11
1723787430000|2024-08-16 05:50:30|344.18|342.18|344.19|342.19|344.23|342.23|344.15|342.15|13
1723759760000|2024-08-15 22:09:20|330.86|328.86|330.84|328.84|330.86|328.86|330.84|328.84|3
1723787440000|2024-08-16 05:50:40|344.17|342.17|343.83|341.83|344.22|342.22|343.75|341.75|19
1723759770000|2024-08-15 22:09:30|330.83|328.83|330.65|328.65|330.83|328.83|330.65|328.65|9
1723787450000|2024-08-16 05:50:50|343.86|341.86|343.84|341.84|343.87|341.87|343.82|341.82|14
1723759780000|2024-08-15 22:09:40|330.64|328.64|330.66|328.66|330.66|328.66|330.63|328.63|4
1723787460000|2024-08-16 05:51:00|343.81|341.81|343.81|341.81|343.88|341.88|343.8|341.8|11
1723759790000|2024-08-15 22:09:50|330.67|328.67|330.78|328.78|330.8|328.8|330.66|328.66|9
1723787470000|2024-08-16 05:51:10|343.88|341.88|343.78|341.78|343.92|341.92|343.76|341.76|22
1723759800000|2024-08-15 22:10:00|330.77|328.77|330.78|328.78|330.79|328.79|330.74|328.74|6
1723787480000|2024-08-16 05:51:20|343.77|341.77|343.95|341.95|343.96|341.96|343.72|341.72|19
1723759810000|2024-08-15 22:10:10|330.77|328.77|330.76|328.76|330.78|328.78|330.73|328.73|7
1723787490000|2024-08-16 05:51:30|343.94|341.94|343.96|341.96|343.96|341.96|343.92|341.92|13
1723759820000|2024-08-15 22:10:20|330.77|328.77|330.87|328.87|330.87|328.87|330.77|328.77|6
1723787500000|2024-08-16 05:51:40|343.97|341.97|343.93|341.93|343.97|341.97|343.84|341.84|18
1723759830000|2024-08-15 22:10:30|330.86|328.86|330.81|328.81|330.86|328.86|330.78|328.78|9
1723787510000|2024-08-16 05:51:50|343.92|341.92|343.92|341.92|343.93|341.93|343.85|341.85|10
1723759840000|2024-08-15 22:10:40|330.76|328.76|330.76|328.76|330.77|328.77|330.75|328.75|5
1723787520000|2024-08-16 05:52:00|343.91|341.91|344.01|342.01|344.01|342.01|343.86|341.86|11
1723759850000|2024-08-15 22:10:50|330.77|328.77|330.88|328.88|330.88|328.88|330.77|328.77|9
1723787530000|2024-08-16 05:52:10|344|342|343.88|341.88|344|342|343.86|341.86|14
1723759860000|2024-08-15 22:11:00|330.87|328.87|330.92|328.92|330.96|328.96|330.87|328.87|7
1723787540000|2024-08-16 05:52:20|343.87|341.87|343.87|341.87|343.87|341.87|343.87|341.87|1
1723759870000|2024-08-15 22:11:10|330.91|328.91|330.86|328.86|330.93|328.93|330.85|328.85|6
1723787550000|2024-08-16 05:52:30|343.86|341.86|343.88|341.88|343.88|341.88|343.86|341.86|4
1723759880000|2024-08-15 22:11:20|330.88|328.88|330.87|328.87|330.9|328.9|330.86|328.86|9
1723787560000|2024-08-16 05:52:40|343.87|341.87|343.83|341.83|343.87|341.87|343.82|341.82|11
1723759890000|2024-08-15 22:11:30|330.88|328.88|330.88|328.88|330.89|328.89|330.88|328.88|7
1723787570000|2024-08-16 05:52:50|343.89|341.89|343.88|341.88|343.93|341.93|343.87|341.87|10
1723759900000|2024-08-15 22:11:40|330.94|328.94|330.96|328.96|330.98|328.98|330.93|328.93|6
1723787580000|2024-08-16 05:53:00|343.86|341.86|343.85|341.85|343.89|341.89|343.82|341.82|20
1723759910000|2024-08-15 22:11:50|330.93|328.93|330.99|328.99|330.99|328.99|330.93|328.93|9
1723787590000|2024-08-16 05:53:10|343.86|341.86|343.75|341.75|343.87|341.87|343.75|341.75|9
1723759920000|2024-08-15 22:12:00|331.05|329.05|331.06|329.06|331.07|329.07|331.02|329.02|9
1723787600000|2024-08-16 05:53:20|343.74|341.74|343.71|341.71|343.74|341.74|343.69|341.69|15
1723759930000|2024-08-15 22:12:10|331.07|329.07|331.05|329.05|331.07|329.07|331.05|329.05|3
1723787610000|2024-08-16 05:53:30|343.72|341.72|343.75|341.75|343.77|341.77|343.72|341.72|14
1723759940000|2024-08-15 22:12:20|331.07|329.07|331.09|329.09|331.12|329.12|331.07|329.07|11
1723787620000|2024-08-16 05:53:40|343.76|341.76|343.73|341.73|343.76|341.76|343.73|341.73|6
1723759950000|2024-08-15 22:12:30|331.11|329.11|331.17|329.17|331.19|329.19|331.1|329.1|12
1723787630000|2024-08-16 05:53:50|343.74|341.74|343.87|341.87|343.87|341.87|343.73|341.73|7
1723759960000|2024-08-15 22:12:40|331.16|329.16|331.17|329.17|331.17|329.17|331.16|329.16|4
1723787640000|2024-08-16 05:54:00|343.85|341.85|343.87|341.87|343.87|341.87|343.81|341.81|11
1723759970000|2024-08-15 22:12:50|331.19|329.19|331.58|329.58|331.58|329.58|331.18|329.18|16
1723787680000|2024-08-16 05:54:40|343.88|341.88|343.87|341.87|343.88|341.88|343.86|341.86|9
1723759980000|2024-08-15 22:13:00|331.57|329.57|331.59|329.59|331.62|329.62|331.57|329.57|13
1723787690000|2024-08-16 05:54:50|343.88|341.88|343.86|341.86|343.88|341.88|343.85|341.85|7
1723759990000|2024-08-15 22:13:10|331.6|329.6|331.63|329.63|331.63|329.63|331.6|329.6|8
1723787700000|2024-08-16 05:55:00|343.87|341.87|343.88|341.88|343.88|341.88|343.87|341.87|2
1723760000000|2024-08-15 22:13:20|331.64|329.64|331.78|329.78|331.85|329.85|331.63|329.63|10
1723787710000|2024-08-16 05:55:10|343.86|341.86|343.83|341.83|343.87|341.87|343.83|341.83|8
1723760010000|2024-08-15 22:13:30|331.82|329.82|331.83|329.83|331.83|329.83|331.78|329.78|4
1723787720000|2024-08-16 05:55:20|343.82|341.82|343.81|341.81|343.85|341.85|343.81|341.81|9
1723760020000|2024-08-15 22:13:40|331.84|329.84|331.76|329.76|331.88|329.88|331.76|329.76|11
1723787730000|2024-08-16 05:55:30|343.82|341.82|343.8|341.8|343.83|341.83|343.77|341.77|15
1723760030000|2024-08-15 22:13:50|331.77|329.77|332.16|330.16|332.16|330.16|331.77|329.77|13
1723787740000|2024-08-16 05:55:40|343.82|341.82|343.8|341.8|343.83|341.83|343.75|341.75|10
1723760040000|2024-08-15 22:14:00|332.17|330.17|332.08|330.08|332.18|330.18|332.08|330.08|9
1723787750000|2024-08-16 05:55:50|343.79|341.79|343.81|341.81|343.84|341.84|343.79|341.79|14
1723760050000|2024-08-15 22:14:10|332.07|330.07|332.03|330.03|332.07|330.07|332.02|330.02|10
1723787760000|2024-08-16 05:56:00|343.83|341.83|343.88|341.88|343.88|341.88|343.82|341.82|5
1723760060000|2024-08-15 22:14:20|332.02|330.02|332.01|330.01|332.04|330.04|331.99|329.99|9
1723787770000|2024-08-16 05:56:10|343.87|341.87|343.85|341.85|343.87|341.87|343.84|341.84|7
1723787780000|2024-08-16 05:56:20|343.86|341.86|343.7|341.7|343.86|341.86|343.69|341.69|14
1723760070000|2024-08-15 22:14:30|332.03|330.03|331.95|329.95|332.03|330.03|331.95|329.95|12
1723787790000|2024-08-16 05:56:30|343.76|341.76|343.73|341.73|343.76|341.76|343.7|341.7|11
1723760080000|2024-08-15 22:14:40|331.96|329.96|331.94|329.94|331.96|329.96|331.94|329.94|5
1723787800000|2024-08-16 05:56:40|343.74|341.74|343.72|341.72|343.74|341.74|343.72|341.72|2
1723760090000|2024-08-15 22:14:50|331.95|329.95|331.88|329.88|331.95|329.95|331.86|329.86|9
1723787840000|2024-08-16 05:57:20|343.71|341.71|343.67|341.67|343.71|341.71|343.66|341.66|9
1723760100000|2024-08-15 22:15:00|331.84|329.84|331.58|329.58|331.84|329.84|331.58|329.58|16
1723787850000|2024-08-16 05:57:30|343.68|341.68|343.66|341.66|343.68|341.68|343.66|341.66|5
1723760110000|2024-08-15 22:15:10|331.46|329.46|331.5|329.5|331.5|329.5|331.42|329.42|14
1723787860000|2024-08-16 05:57:40|343.67|341.67|343.58|341.58|343.67|341.67|343.56|341.56|13
1723760120000|2024-08-15 22:15:20|331.45|329.45|331.46|329.46|331.51|329.51|331.45|329.45|14
1723787870000|2024-08-16 05:57:50|343.57|341.57|343.55|341.55|343.58|341.58|343.55|341.55|14
1723760130000|2024-08-15 22:15:30|331.44|329.44|331.53|329.53|331.53|329.53|331.44|329.44|10
1723787880000|2024-08-16 05:58:00|343.56|341.56|343.52|341.52|343.61|341.61|343.52|341.52|17
1723760140000|2024-08-15 22:15:40|331.52|329.52|331.61|329.61|331.61|329.61|331.51|329.51|6
1723787890000|2024-08-16 05:58:10|343.51|341.51|343.34|341.34|343.51|341.51|343.31|341.31|11
1723760150000|2024-08-15 22:15:50|331.6|329.6|331.9|329.9|331.91|329.91|331.6|329.6|17
1723787900000|2024-08-16 05:58:20|343.33|341.33|343.27|341.27|343.36|341.36|343.27|341.27|15
1723760160000|2024-08-15 22:16:00|331.93|329.93|331.96|329.96|331.97|329.97|331.88|329.88|10
1723787910000|2024-08-16 05:58:30|342.99|340.99|342.94|340.94|342.99|340.99|342.94|340.94|4
1723760170000|2024-08-15 22:16:10|331.95|329.95|331.98|329.98|331.99|329.99|331.92|329.92|15
1723787920000|2024-08-16 05:58:40|342.9|340.9|342.46|340.46|342.9|340.9|342.46|340.46|9
1723760180000|2024-08-15 22:16:20|331.97|329.97|332.1|330.1|332.1|330.1|331.97|329.97|9
1723787930000|2024-08-16 05:58:50|342.45|340.45|342.41|340.41|342.45|340.45|342.41|340.41|9
1723760190000|2024-08-15 22:16:30|332.09|330.09|332.07|330.07|332.11|330.11|332.07|330.07|14
1723787940000|2024-08-16 05:59:00|342.42|340.42|342.33|340.33|342.42|340.42|342.31|340.31|11
1723760200000|2024-08-15 22:16:40|332.08|330.08|332.07|330.07|332.08|330.08|332.07|330.07|2
1723787950000|2024-08-16 05:59:10|342.34|340.34|341.92|339.92|342.34|340.34|341.92|339.92|12
1723760210000|2024-08-15 22:16:50|332.04|330.04|332.08|330.08|332.09|330.09|332.02|330.02|9
1723787960000|2024-08-16 05:59:20|342.17|340.17|342.17|340.17|342.17|340.17|342.17|340.17|1
1723760220000|2024-08-15 22:17:00|332.07|330.07|332.16|330.16|332.16|330.16|332.06|330.06|16
1723787970000|2024-08-16 05:59:30|342.14|340.14|342.2|340.2|342.24|340.24|342.12|340.12|13
1723760230000|2024-08-15 22:17:10|332.18|330.18|332.16|330.16|332.19|330.19|332.16|330.16|9
1723787980000|2024-08-16 05:59:40|342.21|340.21|342.2|340.2|342.24|340.24|342.18|340.18|11
1723760240000|2024-08-15 22:17:20|332.09|330.09|332.08|330.08|332.09|330.09|332.06|330.06|5
1723787990000|2024-08-16 05:59:50|342.18|340.18|342.03|340.03|342.18|340.18|341.98|339.98|14
1723760250000|2024-08-15 22:17:30|332.07|330.07|332.01|330.01|332.09|330.09|331.98|329.98|9
1723788000000|2024-08-16 06:00:00|342.16|340.16|342.27|340.27|342.31|340.31|342.16|340.16|14
1723760260000|2024-08-15 22:17:40|332|330|332|330|332.03|330.03|331.97|329.97|12
1723788010000|2024-08-16 06:00:10|342.3|340.3|342.27|340.27|342.33|340.33|342.19|340.19|24
1723760270000|2024-08-15 22:17:50|331.98|329.98|331.99|329.99|331.99|329.99|331.97|329.97|13
1723788020000|2024-08-16 06:00:20|342.29|340.29|342.3|340.3|342.3|340.3|342.22|340.22|14
1723760280000|2024-08-15 22:18:00|331.98|329.98|331.86|329.86|331.99|329.99|331.86|329.86|14
1723788030000|2024-08-16 06:00:30|342.29|340.29|342.29|340.29|342.3|340.3|342.27|340.27|8
1723760290000|2024-08-15 22:18:10|331.84|329.84|331.83|329.83|331.84|329.84|331.83|329.83|2
1723788040000|2024-08-16 06:00:40|342.31|340.31|342.56|340.56|342.56|340.56|342.31|340.31|19
1723760300000|2024-08-15 22:18:20|331.81|329.81|331.75|329.75|331.81|329.81|331.61|329.61|16
1723788050000|2024-08-16 06:00:50|342.55|340.55|342.65|340.65|342.65|340.65|342.51|340.51|19
1723760310000|2024-08-15 22:18:30|331.71|329.71|331.84|329.84|331.85|329.85|331.71|329.71|17
1723788060000|2024-08-16 06:01:00|342.66|340.66|342.4|340.4|342.66|340.66|342.4|340.4|14
1723760320000|2024-08-15 22:18:40|331.82|329.82|331.86|329.86|331.86|329.86|331.81|329.81|9
1723788070000|2024-08-16 06:01:10|342.39|340.39|342.48|340.48|342.48|340.48|342.34|340.34|14
1723760330000|2024-08-15 22:18:50|331.84|329.84|331.82|329.82|331.91|329.91|331.81|329.81|15
1723788080000|2024-08-16 06:01:20|342.52|340.52|342.55|340.55|342.56|340.56|342.51|340.51|6
1723760340000|2024-08-15 22:19:00|331.83|329.83|331.98|329.98|332|330|331.83|329.83|5
1723788090000|2024-08-16 06:01:30|342.54|340.54|342.46|340.46|342.57|340.57|342.44|340.44|9
1723760350000|2024-08-15 22:19:10|332.01|330.01|332.05|330.05|332.07|330.07|332|330|13
1723788100000|2024-08-16 06:01:40|342.47|340.47|342.46|340.46|342.47|340.47|342.46|340.46|2
1723760360000|2024-08-15 22:19:20|332.04|330.04|332.13|330.13|332.13|330.13|332.04|330.04|14
1723788110000|2024-08-16 06:01:50|342.47|340.47|342.24|340.24|342.48|340.48|342.23|340.23|19
1723760370000|2024-08-15 22:19:30|332.15|330.15|332.62|330.62|332.65|330.65|332.15|330.15|23
1723788120000|2024-08-16 06:02:00|342.23|340.23|342.17|340.17|342.23|340.23|342.12|340.12|19
1723760380000|2024-08-15 22:19:40|332.63|330.63|332.52|330.52|332.66|330.66|332.52|330.52|10
1723788130000|2024-08-16 06:02:10|342.18|340.18|341.55|339.55|342.24|340.24|341.55|339.55|22
1723760390000|2024-08-15 22:19:50|332.51|330.51|332.62|330.62|332.68|330.68|332.49|330.49|12
1723788140000|2024-08-16 06:02:20|341.65|339.65|341.59|339.59|341.67|339.67|341.59|339.59|16
1723760400000|2024-08-15 22:20:00|332.65|330.65|332.62|330.62|332.65|330.65|332.57|330.57|14
1723788150000|2024-08-16 06:02:30|341.48|339.48|341.49|339.49|341.49|339.49|341.33|339.33|12
1723760410000|2024-08-15 22:20:10|332.64|330.64|332.73|330.73|332.78|330.78|332.64|330.64|12
1723788160000|2024-08-16 06:02:40|341.46|339.46|341.54|339.54|341.56|339.56|341.45|339.45|10
1723760420000|2024-08-15 22:20:20|332.74|330.74|332.64|330.64|332.74|330.74|332.64|330.64|6
1723788170000|2024-08-16 06:02:50|341.53|339.53|341.48|339.48|341.55|339.55|341.48|339.48|12
1723760430000|2024-08-15 22:20:30|332.67|330.67|332.68|330.68|332.68|330.68|332.66|330.66|3
1723788180000|2024-08-16 06:03:00|341.47|339.47|341.28|339.28|341.53|339.53|341.28|339.28|19
1723760440000|2024-08-15 22:20:40|332.82|330.82|332.76|330.76|332.82|330.82|332.76|330.76|9
1723788190000|2024-08-16 06:03:10|341.27|339.27|341.12|339.12|341.27|339.27|340.91|338.91|24
1723760450000|2024-08-15 22:20:50|332.79|330.79|332.79|330.79|332.8|330.8|332.77|330.77|6
1723788200000|2024-08-16 06:03:20|341.16|339.16|341.16|339.16|341.19|339.19|341.15|339.15|11
1723760460000|2024-08-15 22:21:00|332.77|330.77|332.66|330.66|332.79|330.79|332.65|330.65|11
1723788210000|2024-08-16 06:03:30|341.15|339.15|341.18|339.18|341.18|339.18|341.12|339.12|14
1723760470000|2024-08-15 22:21:10|332.65|330.65|332.6|330.6|332.65|330.65|332.57|330.57|8
1723788220000|2024-08-16 06:03:40|341.19|339.19|341.3|339.3|341.51|339.51|341.18|339.18|15
1723760480000|2024-08-15 22:21:20|332.59|330.59|332.74|330.74|332.79|330.79|332.59|330.59|13
1723788230000|2024-08-16 06:03:50|341.22|339.22|341.2|339.2|341.24|339.24|341.08|339.08|17
1723760490000|2024-08-15 22:21:30|332.69|330.69|332.64|330.64|332.72|330.72|332.64|330.64|10
1723788240000|2024-08-16 06:04:00|341.25|339.25|341.22|339.22|341.47|339.47|341.22|339.22|22
1723760500000|2024-08-15 22:21:40|332.63|330.63|332.74|330.74|332.8|330.8|332.59|330.59|12
1723788250000|2024-08-16 06:04:10|341.15|339.15|341.13|339.13|341.15|339.15|341.08|339.08|18
1723760520000|2024-08-15 22:22:00|332.82|330.82|332.89|330.89|332.92|330.92|332.8|330.8|6
1723788260000|2024-08-16 06:04:20|341.14|339.14|341.13|339.13|341.15|339.15|341.08|339.08|15
1723760530000|2024-08-15 22:22:10|332.96|330.96|332.91|330.91|333|331|332.91|330.91|8
1723788270000|2024-08-16 06:04:30|341.15|339.15|341.49|339.49|341.49|339.49|341.15|339.15|10
1723760540000|2024-08-15 22:22:20|332.95|330.95|332.99|330.99|333.02|331.02|332.92|330.92|21
1723788280000|2024-08-16 06:04:40|341.54|339.54|341.63|339.63|341.63|339.63|341.48|339.48|19
1723760550000|2024-08-15 22:22:30|333|331|333.19|331.19|333.2|331.2|333|331|21
1723788290000|2024-08-16 06:04:50|341.64|339.64|341.63|339.63|341.64|339.64|341.58|339.58|10
1723760560000|2024-08-15 22:22:40|333.2|331.2|333.13|331.13|333.21|331.21|333.13|331.13|5
1723788300000|2024-08-16 06:05:00|341.64|339.64|341.77|339.77|341.78|339.78|341.62|339.62|20
1723760570000|2024-08-15 22:22:50|333.12|331.12|333.12|331.12|333.13|331.13|333.1|331.1|8
1723788310000|2024-08-16 06:05:10|341.78|339.78|341.62|339.62|341.89|339.89|341.62|339.62|14
1723760580000|2024-08-15 22:23:00|333.11|331.11|333.06|331.06|333.11|331.11|333.06|331.06|5
1723788320000|2024-08-16 06:05:20|341.61|339.61|341.78|339.78|341.78|339.78|341.59|339.59|11
1723760590000|2024-08-15 22:23:10|333.07|331.07|333.06|331.06|333.13|331.13|333.05|331.05|11
1723788330000|2024-08-16 06:05:30|341.74|339.74|342.02|340.02|342.16|340.16|341.73|339.73|21
1723760600000|2024-08-15 22:23:20|333.08|331.08|333.24|331.24|333.26|331.26|333.08|331.08|17
1723788340000|2024-08-16 06:05:40|342.01|340.01|342.26|340.26|342.3|340.3|342|340|16
1723760610000|2024-08-15 22:23:30|333.23|331.23|333.21|331.21|333.26|331.26|333.21|331.21|14
1723788350000|2024-08-16 06:05:50|342.22|340.22|342.06|340.06|342.23|340.23|342.03|340.03|24
1723760620000|2024-08-15 22:23:40|333.23|331.23|333.26|331.26|333.26|331.26|333.23|331.23|11
1723788360000|2024-08-16 06:06:00|342.07|340.07|342.19|340.19|342.24|340.24|342.07|340.07|21
1723760630000|2024-08-15 22:23:50|333.25|331.25|333.23|331.23|333.27|331.27|333.23|331.23|12
1723788370000|2024-08-16 06:06:10|342.15|340.15|342.25|340.25|342.25|340.25|342.1|340.1|15
1723760640000|2024-08-15 22:24:00|333.22|331.22|333.08|331.08|333.22|331.22|333.08|331.08|4
1723788380000|2024-08-16 06:06:20|342.3|340.3|342.51|340.51|342.53|340.53|342.3|340.3|28
1723760650000|2024-08-15 22:24:10|333.09|331.09|332.91|330.91|333.09|331.09|332.91|330.91|18
1723788390000|2024-08-16 06:06:30|342.52|340.52|342.37|340.37|342.55|340.55|342.37|340.37|21
1723760660000|2024-08-15 22:24:20|332.94|330.94|332.98|330.98|332.99|330.99|332.93|330.93|16
1723788400000|2024-08-16 06:06:40|342.35|340.35|342.24|340.24|342.35|340.35|342.24|340.24|10
1723760670000|2024-08-15 22:24:30|333.05|331.05|333.17|331.17|333.17|331.17|333.04|331.04|12
1723788410000|2024-08-16 06:06:50|342.27|340.27|342.4|340.4|342.4|340.4|342.27|340.27|12
1723760680000|2024-08-15 22:24:40|333.16|331.16|333.17|331.17|333.19|331.19|333.13|331.13|14
1723788420000|2024-08-16 06:07:00|342.39|340.39|342.64|340.64|342.64|340.64|342.39|340.39|24
1723760690000|2024-08-15 22:24:50|333.18|331.18|333.1|331.1|333.21|331.21|333.1|331.1|9
1723788430000|2024-08-16 06:07:10|342.65|340.65|342.64|340.64|342.65|340.65|342.64|340.64|2
1723760700000|2024-08-15 22:25:00|333.11|331.11|332.96|330.96|333.12|331.12|332.96|330.96|9
1723788440000|2024-08-16 06:07:20|342.61|340.61|342.51|340.51|342.74|340.74|342.51|340.51|22
1723760710000|2024-08-15 22:25:10|332.95|330.95|332.91|330.91|332.95|330.95|332.84|330.84|13
1723788450000|2024-08-16 06:07:30|342.52|340.52|342.5|340.5|342.52|340.52|342.48|340.48|6
1723760720000|2024-08-15 22:25:20|332.9|330.9|333.01|331.01|333.05|331.05|332.89|330.89|19
1723788460000|2024-08-16 06:07:40|342.52|340.52|342.46|340.46|342.54|340.54|342.46|340.46|18
1723760730000|2024-08-15 22:25:30|333.03|331.03|332.95|330.95|333.03|331.03|332.91|330.91|19
1723788470000|2024-08-16 06:07:50|342.39|340.39|342.33|340.33|342.39|340.39|342.33|340.33|12
1723760740000|2024-08-15 22:25:40|332.96|330.96|332.95|330.95|332.99|330.99|332.94|330.94|12
1723788480000|2024-08-16 06:08:00|342.34|340.34|342.27|340.27|342.34|340.34|342.24|340.24|15
1723760750000|2024-08-15 22:25:50|332.98|330.98|333.02|331.02|333.02|331.02|332.98|330.98|20
1723788490000|2024-08-16 06:08:10|342.28|340.28|342.25|340.25|342.33|340.33|342.24|340.24|13
1723760760000|2024-08-15 22:26:00|333|331|333.07|331.07|333.08|331.08|332.95|330.95|19
1723788500000|2024-08-16 06:08:20|342.24|340.24|342.23|340.23|342.25|340.25|342.21|340.21|5
1723760770000|2024-08-15 22:26:10|333.06|331.06|333.16|331.16|333.17|331.17|333.05|331.05|12
1723788510000|2024-08-16 06:08:30|342.22|340.22|342.21|340.21|342.22|340.22|342.21|340.21|4
1723760780000|2024-08-15 22:26:20|333.22|331.22|333.27|331.27|333.27|331.27|333.18|331.18|19
1723788520000|2024-08-16 06:08:40|342.18|340.18|341.92|339.92|342.21|340.21|341.92|339.92|8
1723760790000|2024-08-15 22:26:30|333.24|331.24|333.27|331.27|333.33|331.33|333.24|331.24|14
1723788530000|2024-08-16 06:08:50|341.93|339.93|342.04|340.04|342.06|340.06|341.84|339.84|11
1723760800000|2024-08-15 22:26:40|333.28|331.28|333.47|331.47|333.5|331.5|333.26|331.26|16
1723788540000|2024-08-16 06:09:00|342.03|340.03|341.95|339.95|342.11|340.11|341.92|339.92|24
1723760810000|2024-08-15 22:26:50|333.48|331.48|333.51|331.51|333.52|331.52|333.45|331.45|15
1723788550000|2024-08-16 06:09:10|341.94|339.94|341.56|339.56|341.94|339.94|341.56|339.56|20
1723760820000|2024-08-15 22:27:00|333.48|331.48|333.49|331.49|333.49|331.49|333.44|331.44|10
1723788560000|2024-08-16 06:09:20|341.51|339.51|341.89|339.89|341.89|339.89|341.5|339.5|16
1723760830000|2024-08-15 22:27:10|333.35|331.35|333.44|331.44|333.44|331.44|333.35|331.35|11
1723788570000|2024-08-16 06:09:30|341.86|339.86|341.74|339.74|341.86|339.86|341.72|339.72|11
1723760840000|2024-08-15 22:27:20|333.45|331.45|333.44|331.44|333.55|331.55|333.42|331.42|17
1723788580000|2024-08-16 06:09:40|341.73|339.73|341.66|339.66|341.75|339.75|341.66|339.66|8
1723760850000|2024-08-15 22:27:30|333.47|331.47|333.72|331.72|333.75|331.75|333.47|331.47|20
1723788590000|2024-08-16 06:09:50|341.63|339.63|341.53|339.53|341.63|339.63|341.44|339.44|30
1723760860000|2024-08-15 22:27:40|333.71|331.71|333.46|331.46|333.74|331.74|333.45|331.45|16
1723788600000|2024-08-16 06:10:00|341.54|339.54|341.58|339.58|341.61|339.61|341.52|339.52|14
1723760870000|2024-08-15 22:27:50|333.47|331.47|333.46|331.46|333.47|331.47|333.43|331.43|10
1723788610000|2024-08-16 06:10:10|341.59|339.59|341.68|339.68|341.71|339.71|341.58|339.58|18
1723760880000|2024-08-15 22:28:00|333.45|331.45|333.75|331.75|333.75|331.75|333.45|331.45|20
1723788620000|2024-08-16 06:10:20|341.67|339.67|341.96|339.96|342.01|340.01|341.67|339.67|17
1723760890000|2024-08-15 22:28:10|333.76|331.76|334.07|332.07|334.07|332.07|333.76|331.76|20
1723788630000|2024-08-16 06:10:30|342.05|340.05|342.13|340.13|342.21|340.21|342.05|340.05|12
1723760900000|2024-08-15 22:28:20|334.06|332.06|334.01|332.01|334.07|332.07|333.99|331.99|19
1723788640000|2024-08-16 06:10:40|342.14|340.14|342.04|340.04|342.17|340.17|342.01|340.01|12
1723760910000|2024-08-15 22:28:30|334.02|332.02|333.93|331.93|334.02|332.02|333.92|331.92|12
1723788650000|2024-08-16 06:10:50|342.05|340.05|341.92|339.92|342.14|340.14|341.92|339.92|17
1723760920000|2024-08-15 22:28:40|333.95|331.95|333.95|331.95|333.96|331.96|333.92|331.92|14
1723788660000|2024-08-16 06:11:00|341.93|339.93|341.8|339.8|341.93|339.93|341.71|339.71|18
1723760930000|2024-08-15 22:28:50|333.96|331.96|334.14|332.14|334.19|332.19|333.94|331.94|27
1723788670000|2024-08-16 06:11:10|341.79|339.79|342.14|340.14|342.14|340.14|341.79|339.79|20
1723760940000|2024-08-15 22:29:00|334.13|332.13|334.35|332.35|334.35|332.35|334.13|332.13|15
1723788680000|2024-08-16 06:11:20|342.15|340.15|342.33|340.33|342.36|340.36|342.15|340.15|14
1723760950000|2024-08-15 22:29:10|334.34|332.34|334.24|332.24|334.34|332.34|334.21|332.21|13
1723788690000|2024-08-16 06:11:30|342.31|340.31|342.3|340.3|342.36|340.36|342.27|340.27|9
1723760960000|2024-08-15 22:29:20|334.27|332.27|334.51|332.51|334.56|332.56|334.27|332.27|21
1723788700000|2024-08-16 06:11:40|342.31|340.31|342.32|340.32|342.33|340.33|342.11|340.11|24
1723760970000|2024-08-15 22:29:30|334.53|332.53|334.55|332.55|334.69|332.69|334.53|332.53|20
1723788710000|2024-08-16 06:11:50|342.3|340.3|342.22|340.22|342.42|340.42|342.22|340.22|22
1723760980000|2024-08-15 22:29:40|334.59|332.59|334.56|332.56|334.59|332.59|334.54|332.54|11
1723788720000|2024-08-16 06:12:00|342.21|340.21|342.19|340.19|342.24|340.24|342.13|340.13|18
1723760990000|2024-08-15 22:29:50|334.57|332.57|334.62|332.62|334.65|332.65|334.56|332.56|23
1723788730000|2024-08-16 06:12:10|342.2|340.2|342.07|340.07|342.2|340.2|342.06|340.06|15
1723761000000|2024-08-15 22:30:00|334.6|332.6|334.6|332.6|334.7|332.7|334.58|332.58|16
1723788740000|2024-08-16 06:12:20|342.08|340.08|341.97|339.97|342.08|340.08|341.97|339.97|9
1723761010000|2024-08-15 22:30:10|334.59|332.59|334.57|332.57|334.66|332.66|334.52|332.52|24
1723788750000|2024-08-16 06:12:30|341.9|339.9|341.81|339.81|341.91|339.91|341.81|339.81|13
1723761020000|2024-08-15 22:30:20|334.55|332.55|334.67|332.67|334.67|332.67|334.53|332.53|13
1723788760000|2024-08-16 06:12:40|341.79|339.79|341.64|339.64|341.79|339.79|341.64|339.64|5
1723761030000|2024-08-15 22:30:30|334.68|332.68|334.92|332.92|334.92|332.92|334.68|332.68|6
1723788770000|2024-08-16 06:12:50|341.63|339.63|341.46|339.46|341.63|339.63|341.46|339.46|14
1723761040000|2024-08-15 22:30:40|334.91|332.91|334.7|332.7|334.93|332.93|334.7|332.7|18
1723788780000|2024-08-16 06:13:00|341.43|339.43|341.12|339.12|341.43|339.43|341.11|339.11|11
1723761050000|2024-08-15 22:30:50|334.71|332.71|334.68|332.68|334.71|332.71|334.66|332.66|8
1723788790000|2024-08-16 06:13:10|341.13|339.13|341.01|339.01|341.13|339.13|341.01|339.01|21
1723761060000|2024-08-15 22:31:00|334.69|332.69|334.84|332.84|334.85|332.85|334.67|332.67|21
1723788800000|2024-08-16 06:13:20|340.93|338.93|340.88|338.88|340.98|338.98|340.86|338.86|8
1723761070000|2024-08-15 22:31:10|334.82|332.82|334.91|332.91|334.92|332.92|334.81|332.81|18
1723788810000|2024-08-16 06:13:30|340.77|338.77|340.72|338.72|340.79|338.79|340.72|338.72|9
1723761080000|2024-08-15 22:31:20|334.85|332.85|335.15|333.15|335.15|333.15|334.84|332.84|24
1723788820000|2024-08-16 06:13:40|340.67|338.67|340.87|338.87|340.87|338.87|340.63|338.63|7
1723761090000|2024-08-15 22:31:30|335.14|333.14|335.22|333.22|335.28|333.28|335.06|333.06|21
1723788830000|2024-08-16 06:13:50|340.88|338.88|341.13|339.13|341.14|339.14|340.88|338.88|12
1723761100000|2024-08-15 22:31:40|335.12|333.12|335.24|333.24|335.28|333.28|335.11|333.11|19
1723788840000|2024-08-16 06:14:00|341.14|339.14|341.35|339.35|341.41|339.41|341.05|339.05|22
1723761120000|2024-08-15 22:32:00|335.23|333.23|335.16|333.16|335.23|333.23|335.12|333.12|15
1723788850000|2024-08-16 06:14:10|341.36|339.36|341.58|339.58|341.62|339.62|341.35|339.35|20
1723761130000|2024-08-15 22:32:10|335.13|333.13|335.18|333.18|335.18|333.18|335|333|21
1723788860000|2024-08-16 06:14:20|341.59|339.59|341.65|339.65|341.65|339.65|341.59|339.59|13
1723761140000|2024-08-15 22:32:20|335.23|333.23|335.2|333.2|335.25|333.25|335.2|333.2|13
1723788870000|2024-08-16 06:14:30|341.64|339.64|341.79|339.79|341.79|339.79|341.64|339.64|12
1723761150000|2024-08-15 22:32:30|335.21|333.21|335.11|333.11|335.22|333.22|335.1|333.1|12
1723788880000|2024-08-16 06:14:40|341.84|339.84|341.83|339.83|341.88|339.88|341.83|339.83|11
1723761160000|2024-08-15 22:32:40|335.1|333.1|335.12|333.12|335.17|333.17|335.1|333.1|22
1723788890000|2024-08-16 06:14:50|341.84|339.84|341.89|339.89|342|340|341.84|339.84|9
1723761170000|2024-08-15 22:32:50|335.11|333.11|335.09|333.09|335.16|333.16|335.08|333.08|18
1723788900000|2024-08-16 06:15:00|341.58|339.58|341.92|339.92|341.92|339.92|341.5|339.5|27
1723761180000|2024-08-15 22:33:00|335.08|333.08|334.95|332.95|335.08|333.08|334.94|332.94|14
1723788910000|2024-08-16 06:15:10|341.95|339.95|341.82|339.82|341.95|339.95|341.8|339.8|13
1723761200000|2024-08-15 22:33:20|334.96|332.96|335.04|333.04|335.07|333.07|334.96|332.96|20
1723788920000|2024-08-16 06:15:20|341.81|339.81|341.76|339.76|341.81|339.81|341.64|339.64|21
1723761210000|2024-08-15 22:33:30|335.05|333.05|335.07|333.07|335.11|333.11|335.04|333.04|23
1723788930000|2024-08-16 06:15:30|341.79|339.79|341.85|339.85|341.85|339.85|341.76|339.76|12
1723761220000|2024-08-15 22:33:40|335.06|333.06|335.11|333.11|335.13|333.13|334.96|332.96|21
1723788940000|2024-08-16 06:15:40|341.86|339.86|341.95|339.95|341.97|339.97|341.83|339.83|20
1723761230000|2024-08-15 22:33:50|335.13|333.13|335.12|333.12|335.14|333.14|335.1|333.1|15
1723788950000|2024-08-16 06:15:50|341.92|339.92|342.04|340.04|342.04|340.04|341.92|339.92|8
1723761240000|2024-08-15 22:34:00|335.11|333.11|335.14|333.14|335.14|333.14|335.1|333.1|14
1723788960000|2024-08-16 06:16:00|342.05|340.05|342.13|340.13|342.22|340.22|341.99|339.99|22
1723761250000|2024-08-15 22:34:10|335.15|333.15|335.32|333.32|335.33|333.33|335.15|333.15|14
1723788970000|2024-08-16 06:16:10|342.15|340.15|342.15|340.15|342.2|340.2|342.13|340.13|9
1723761260000|2024-08-15 22:34:20|335.36|333.36|335.35|333.35|335.36|333.36|335.28|333.28|14
1723788980000|2024-08-16 06:16:20|342.16|340.16|342.19|340.19|342.21|340.21|342.16|340.16|15
1723761270000|2024-08-15 22:34:30|335.36|333.36|335.59|333.59|335.63|333.63|335.36|333.36|12
1723788990000|2024-08-16 06:16:30|342.2|340.2|342.18|340.18|342.29|340.29|342.17|340.17|15
1723761280000|2024-08-15 22:34:40|335.58|333.58|335.54|333.54|335.6|333.6|335.54|333.54|9
1723789000000|2024-08-16 06:16:40|342.19|340.19|342.1|340.1|342.26|340.26|342.06|340.06|17
1723761310000|2024-08-15 22:35:10|335.57|333.57|335.6|333.6|335.66|333.66|335.54|333.54|12
1723789010000|2024-08-16 06:16:50|342.11|340.11|342.12|340.12|342.17|340.17|342.08|340.08|15
1723761320000|2024-08-15 22:35:20|335.58|333.58|335|333|335.58|333.58|334.92|332.92|5
1723789020000|2024-08-16 06:17:00|342.09|340.09|342.12|340.12|342.22|340.22|342.09|340.09|18
1723761330000|2024-08-15 22:35:30|334.99|332.99|334.87|332.87|335.01|333.01|334.86|332.86|19
1723789030000|2024-08-16 06:17:10|342.11|340.11|342.09|340.09|342.11|340.11|342.02|340.02|9
1723761340000|2024-08-15 22:35:40|334.89|332.89|334.96|332.96|334.96|332.96|334.89|332.89|9
1723789040000|2024-08-16 06:17:20|342.07|340.07|342.05|340.05|342.11|340.11|342.01|340.01|13
1723761350000|2024-08-15 22:35:50|334.97|332.97|335.26|333.26|335.26|333.26|334.96|332.96|17
1723789050000|2024-08-16 06:17:30|342.06|340.06|342.09|340.09|342.13|340.13|342.04|340.04|11
1723761360000|2024-08-15 22:36:00|335.27|333.27|335.26|333.26|335.38|333.38|335.25|333.25|23
1723789060000|2024-08-16 06:17:40|342.14|340.14|342.06|340.06|342.23|340.23|342.06|340.06|13
1723761370000|2024-08-15 22:36:10|335.25|333.25|335.46|333.46|335.49|333.49|335.25|333.25|18
1723789070000|2024-08-16 06:17:50|342.07|340.07|342.07|340.07|342.12|340.12|342.04|340.04|12
1723761380000|2024-08-15 22:36:20|335.51|333.51|335.63|333.63|335.64|333.64|335.51|333.51|18
1723789080000|2024-08-16 06:18:00|342.06|340.06|342.28|340.28|342.28|340.28|342.06|340.06|13
1723761390000|2024-08-15 22:36:30|335.62|333.62|335.61|333.61|335.65|333.65|335.57|333.57|18
1723789090000|2024-08-16 06:18:10|342.34|340.34|342.33|340.33|342.43|340.43|342.3|340.3|20
1723761400000|2024-08-15 22:36:40|335.6|333.6|335.59|333.59|335.6|333.6|335.5|333.5|17
1723789100000|2024-08-16 06:18:20|342.31|340.31|342.32|340.32|342.36|340.36|342.31|340.31|9
1723761410000|2024-08-15 22:36:50|335.61|333.61|335.67|333.67|335.67|333.67|335.61|333.61|6
1723789110000|2024-08-16 06:18:30|342.31|340.31|342.36|340.36|342.36|340.36|342.31|340.31|9
1723761420000|2024-08-15 22:37:00|335.77|333.77|335.78|333.78|335.81|333.81|335.68|333.68|24
1723789120000|2024-08-16 06:18:40|342.41|340.41|342.6|340.6|342.61|340.61|342.38|340.38|24
1723761430000|2024-08-15 22:37:10|335.77|333.77|335.81|333.81|335.84|333.84|335.74|333.74|18
1723789130000|2024-08-16 06:18:50|342.59|340.59|342.72|340.72|342.72|340.72|342.54|340.54|16
1723761440000|2024-08-15 22:37:20|335.82|333.82|335.76|333.76|335.82|333.82|335.72|333.72|20
1723789140000|2024-08-16 06:19:00|342.69|340.69|342.67|340.67|342.82|340.82|342.67|340.67|17
1723761450000|2024-08-15 22:37:30|335.78|333.78|335.93|333.93|335.94|333.94|335.78|333.78|24
1723789150000|2024-08-16 06:19:10|342.69|340.69|342.47|340.47|342.69|340.69|342.46|340.46|9
1723761460000|2024-08-15 22:37:40|335.94|333.94|335.95|333.95|335.96|333.96|335.9|333.9|14
1723789160000|2024-08-16 06:19:20|342.48|340.48|342.93|340.93|342.94|340.94|342.48|340.48|26
1723761470000|2024-08-15 22:37:50|335.94|333.94|335.72|333.72|335.96|333.96|335.72|333.72|22
1723789170000|2024-08-16 06:19:30|342.94|340.94|342.55|340.55|342.95|340.95|342.55|340.55|23
1723761480000|2024-08-15 22:38:00|335.7|333.7|335.59|333.59|335.7|333.7|335.51|333.51|20
1723789180000|2024-08-16 06:19:40|342.49|340.49|342.45|340.45|342.56|340.56|342.4|340.4|17
1723761490000|2024-08-15 22:38:10|335.61|333.61|335.89|333.89|335.89|333.89|335.59|333.59|25
1723789190000|2024-08-16 06:19:50|342.42|340.42|342.44|340.44|342.49|340.49|342.41|340.41|10
1723761500000|2024-08-15 22:38:20|335.85|333.85|335.92|333.92|335.92|333.92|335.84|333.84|15
1723789200000|2024-08-16 06:20:00|342.45|340.45|342.32|340.32|342.49|340.49|342.25|340.25|16
1723761510000|2024-08-15 22:38:30|335.93|333.93|336.13|334.13|336.13|334.13|335.91|333.91|16
1723789210000|2024-08-16 06:20:10|342.3|340.3|342.13|340.13|342.3|340.3|342.13|340.13|18
1723761520000|2024-08-15 22:38:40|336.12|334.12|336.46|334.46|336.49|334.49|336.09|334.09|17
1723789220000|2024-08-16 06:20:20|342.1|340.1|342.2|340.2|342.2|340.2|342.04|340.04|18
1723761530000|2024-08-15 22:38:50|336.45|334.45|336.45|334.45|336.55|334.55|336.44|334.44|18
1723789230000|2024-08-16 06:20:30|342.17|340.17|342.01|340.01|342.29|340.29|342|340|19
1723761540000|2024-08-15 22:39:00|336.44|334.44|336.48|334.48|336.49|334.49|336.34|334.34|19
1723789240000|2024-08-16 06:20:40|342.02|340.02|341.9|339.9|342.02|340.02|341.87|339.87|27
1723761550000|2024-08-15 22:39:10|336.49|334.49|336.5|334.5|336.52|334.52|336.39|334.39|16
1723789250000|2024-08-16 06:20:50|341.89|339.89|341.86|339.86|341.89|339.89|341.79|339.79|19
1723761560000|2024-08-15 22:39:20|336.52|334.52|336.54|334.54|336.56|334.56|336.5|334.5|18
1723789260000|2024-08-16 06:21:00|341.87|339.87|341.83|339.83|341.89|339.89|341.82|339.82|20
1723761570000|2024-08-15 22:39:30|336.56|334.56|336.61|334.61|336.61|334.61|336.56|334.56|9
1723789270000|2024-08-16 06:21:10|341.84|339.84|341.8|339.8|341.84|339.84|341.79|339.79|12
1723761580000|2024-08-15 22:39:40|336.73|334.73|336.73|334.73|336.74|334.74|336.73|334.73|3
1723789280000|2024-08-16 06:21:20|341.79|339.79|341.61|339.61|341.88|339.88|341.59|339.59|17
1723761600000|2024-08-15 22:40:00|336.7|334.7|336.46|334.46|336.7|334.7|336.46|334.46|10
1723789290000|2024-08-16 06:21:30|341.6|339.6|341.31|339.31|341.6|339.6|341.28|339.28|17
1723761610000|2024-08-15 22:40:10|336.45|334.45|336.41|334.41|336.45|334.45|336.37|334.37|8
1723789300000|2024-08-16 06:21:40|341.3|339.3|341.38|339.38|341.38|339.38|341.29|339.29|11
1723761620000|2024-08-15 22:40:20|336.39|334.39|336.36|334.36|336.42|334.42|336.35|334.35|18
1723789310000|2024-08-16 06:21:50|341.39|339.39|341.45|339.45|341.45|339.45|341.37|339.37|19
1723761630000|2024-08-15 22:40:30|336.35|334.35|336.31|334.31|336.39|334.39|336.29|334.29|23
1723789320000|2024-08-16 06:22:00|341.47|339.47|341.96|339.96|341.96|339.96|341.47|339.47|25
1723761640000|2024-08-15 22:40:40|336.3|334.3|336.27|334.27|336.31|334.31|336.27|334.27|10
1723789330000|2024-08-16 06:22:10|342.03|340.03|342.16|340.16|342.16|340.16|342.03|340.03|23
1723761650000|2024-08-15 22:40:50|336.26|334.26|336.32|334.32|336.32|334.32|336.26|334.26|11
1723789340000|2024-08-16 06:22:20|342.14|340.14|342.15|340.15|342.23|340.23|342.08|340.08|22
1723761660000|2024-08-15 22:41:00|336.31|334.31|336.27|334.27|336.33|334.33|336.26|334.26|18
1723789350000|2024-08-16 06:22:30|342.09|340.09|342.09|340.09|342.31|340.31|342.09|340.09|20
1723761670000|2024-08-15 22:41:10|336.28|334.28|336.23|334.23|336.32|334.32|336.23|334.23|14
1723789360000|2024-08-16 06:22:40|342.11|340.11|342.03|340.03|342.13|340.13|342|340|10
1723761680000|2024-08-15 22:41:20|336.69|334.69|336.73|334.73|336.73|334.73|336.69|334.69|5
1723789370000|2024-08-16 06:22:50|342.02|340.02|341.77|339.77|342.02|340.02|341.77|339.77|6
1723761690000|2024-08-15 22:41:30|336.72|334.72|336.7|334.7|336.72|334.72|336.7|334.7|3
1723789380000|2024-08-16 06:23:00|341.75|339.75|341.79|339.79|341.83|339.83|341.71|339.71|17
1723761700000|2024-08-15 22:41:40|336.67|334.67|336.68|334.68|336.69|334.69|336.62|334.62|15
1723789390000|2024-08-16 06:23:10|341.8|339.8|341.84|339.84|341.86|339.86|341.77|339.77|16
1723761710000|2024-08-15 22:41:50|336.67|334.67|336.64|334.64|336.69|334.69|336.64|334.64|12
1723789400000|2024-08-16 06:23:20|341.83|339.83|341.74|339.74|341.83|339.83|341.74|339.74|13
1723761720000|2024-08-15 22:42:00|336.63|334.63|336.62|334.62|336.63|334.63|336.62|334.62|2
1723789410000|2024-08-16 06:23:30|341.67|339.67|341.75|339.75|341.76|339.76|341.65|339.65|10
1723761730000|2024-08-15 22:42:10|336.61|334.61|336.62|334.62|336.62|334.62|336.41|334.41|20
1723789420000|2024-08-16 06:23:40|341.74|339.74|341.71|339.71|341.74|339.74|341.68|339.68|14
1723761740000|2024-08-15 22:42:20|336.56|334.56|336.67|334.67|336.67|334.67|336.53|334.53|10
1723789430000|2024-08-16 06:23:50|341.73|339.73|341.74|339.74|341.75|339.75|341.73|339.73|10
1723761750000|2024-08-15 22:42:30|336.66|334.66|336.52|334.52|336.68|334.68|336.52|334.52|14
1723789440000|2024-08-16 06:24:00|341.8|339.8|341.92|339.92|341.95|339.95|341.8|339.8|12
1723761760000|2024-08-15 22:42:40|336.51|334.51|336.53|334.53|336.53|334.53|336.51|334.51|5
1723789450000|2024-08-16 06:24:10|341.9|339.9|341.94|339.94|341.96|339.96|341.9|339.9|10
1723761770000|2024-08-15 22:42:50|336.64|334.64|336.67|334.67|336.67|334.67|336.58|334.58|13
1723789460000|2024-08-16 06:24:20|341.95|339.95|341.94|339.94|341.96|339.96|341.93|339.93|7
1723761780000|2024-08-15 22:43:00|336.62|334.62|336.6|334.6|336.65|334.65|336.59|334.59|14
1723789470000|2024-08-16 06:24:30|341.95|339.95|342.03|340.03|342.1|340.1|341.95|339.95|13
1723761790000|2024-08-15 22:43:10|336.61|334.61|336.68|334.68|336.69|334.69|336.61|334.61|16
1723761800000|2024-08-15 22:43:20|336.67|334.67|336.63|334.63|336.67|334.67|336.61|334.61|7
1723789480000|2024-08-16 06:24:40|342|340|341.99|339.99|342.06|340.06|341.98|339.98|13
1723761810000|2024-08-15 22:43:30|336.64|334.64|336.68|334.68|336.69|334.69|336.64|334.64|4
1723789490000|2024-08-16 06:24:50|342|340|342.07|340.07|342.08|340.08|342|340|10
1723761820000|2024-08-15 22:43:40|336.65|334.65|336.47|334.47|336.65|334.65|336.47|334.47|11
1723789500000|2024-08-16 06:25:00|342.11|340.11|342.01|340.01|342.13|340.13|342.01|340.01|11
1723761830000|2024-08-15 22:43:50|336.46|334.46|336.46|334.46|336.47|334.47|336.45|334.45|7
1723789510000|2024-08-16 06:25:10|342.02|340.02|342.03|340.03|342.06|340.06|342.02|340.02|7
1723761840000|2024-08-15 22:44:00|336.45|334.45|336.35|334.35|336.46|334.46|336.32|334.32|25
1723789520000|2024-08-16 06:25:20|342.02|340.02|341.92|339.92|342.02|340.02|341.89|339.89|12
1723761850000|2024-08-15 22:44:10|336.34|334.34|336.34|334.34|336.35|334.35|336.31|334.31|12
1723789530000|2024-08-16 06:25:30|341.91|339.91|341.9|339.9|341.95|339.95|341.9|339.9|10
1723761860000|2024-08-15 22:44:20|336.35|334.35|336.35|334.35|336.36|334.36|336.34|334.34|7
1723789540000|2024-08-16 06:25:40|341.91|339.91|342.09|340.09|342.09|340.09|341.9|339.9|8
1723761870000|2024-08-15 22:44:30|336.36|334.36|336.4|334.4|336.41|334.41|336.35|334.35|12
1723789550000|2024-08-16 06:25:50|342.1|340.1|342.11|340.11|342.15|340.15|342.09|340.09|7
1723761880000|2024-08-15 22:44:40|336.39|334.39|336.4|334.4|336.4|334.4|336.39|334.39|4
1723789560000|2024-08-16 06:26:00|342.14|340.14|342.12|340.12|342.18|340.18|342.05|340.05|16
1723761890000|2024-08-15 22:44:50|336.39|334.39|336.44|334.44|336.44|334.44|336.39|334.39|9
1723789570000|2024-08-16 06:26:10|342.11|340.11|341.92|339.92|342.11|340.11|341.92|339.92|13
1723761900000|2024-08-15 22:45:00|336.46|334.46|336.34|334.34|336.46|334.46|336.34|334.34|8
1723761910000|2024-08-15 22:45:10|336.12|334.12|336.05|334.05|336.18|334.18|336.05|334.05|16
1723789580000|2024-08-16 06:26:20|341.9|339.9|341.74|339.74|341.9|339.9|341.71|339.71|16
1723761920000|2024-08-15 22:45:20|336.06|334.06|336.03|334.03|336.16|334.16|336.02|334.02|27
1723789590000|2024-08-16 06:26:30|341.72|339.72|341.72|339.72|341.74|339.74|341.72|339.72|12
1723761930000|2024-08-15 22:45:30|336.02|334.02|335.99|333.99|336.06|334.06|335.99|333.99|9
1723789600000|2024-08-16 06:26:40|341.71|339.71|341.7|339.7|341.73|339.73|341.7|339.7|9
1723761940000|2024-08-15 22:45:40|335.98|333.98|336.02|334.02|336.03|334.03|335.9|333.9|14
1723789610000|2024-08-16 06:26:50|341.66|339.66|340.99|338.99|341.66|339.66|340.99|338.99|19
1723761950000|2024-08-15 22:45:50|335.96|333.96|335.95|333.95|335.98|333.98|335.92|333.92|18
1723789620000|2024-08-16 06:27:00|341|339|340.99|338.99|341.01|339.01|340.99|338.99|4
1723761960000|2024-08-15 22:46:00|335.94|333.94|335.92|333.92|336.01|334.01|335.88|333.88|21
1723789630000|2024-08-16 06:27:10|340.95|338.95|340.98|338.98|340.99|338.99|340.94|338.94|10
1723761970000|2024-08-15 22:46:10|335.91|333.91|335.86|333.86|335.91|333.91|335.83|333.83|13
1723789640000|2024-08-16 06:27:20|340.97|338.97|341.01|339.01|341.01|339.01|340.97|338.97|10
1723761980000|2024-08-15 22:46:20|335.85|333.85|335.79|333.79|335.85|333.85|335.75|333.75|13
1723789650000|2024-08-16 06:27:30|341.05|339.05|341.07|339.07|341.08|339.08|341.05|339.05|4
1723761990000|2024-08-15 22:46:30|335.78|333.78|335.79|333.79|335.81|333.81|335.78|333.78|12
1723789660000|2024-08-16 06:27:40|341.08|339.08|341.28|339.28|341.28|339.28|341.08|339.08|5
1723762000000|2024-08-15 22:46:40|335.78|333.78|335.74|333.74|335.78|333.78|335.71|333.71|10
1723789670000|2024-08-16 06:27:50|341.27|339.27|341.22|339.22|341.29|339.29|341.22|339.22|5
1723762010000|2024-08-15 22:46:50|335.76|333.76|335.84|333.84|335.84|333.84|335.71|333.71|16
1723789680000|2024-08-16 06:28:00|341.23|339.23|341.23|339.23|341.43|339.43|341.18|339.18|21
1723762020000|2024-08-15 22:47:00|335.83|333.83|335.85|333.85|335.86|333.86|335.81|333.81|13
1723789690000|2024-08-16 06:28:10|341.2|339.2|341.05|339.05|341.2|339.2|341.05|339.05|11
1723762030000|2024-08-15 22:47:10|335.89|333.89|335.84|333.84|335.9|333.9|335.78|333.78|10
1723789700000|2024-08-16 06:28:20|341.07|339.07|341.13|339.13|341.13|339.13|341.07|339.07|4
1723762040000|2024-08-15 22:47:20|335.83|333.83|335.75|333.75|335.84|333.84|335.72|333.72|14
1723789710000|2024-08-16 06:28:30|341.12|339.12|341.1|339.1|341.13|339.13|341.08|339.08|11
1723762050000|2024-08-15 22:47:30|335.76|333.76|335.8|333.8|335.82|333.82|335.73|333.73|20
1723789720000|2024-08-16 06:28:40|341.06|339.06|341.02|339.02|341.12|339.12|341.02|339.02|16
1723762060000|2024-08-15 22:47:40|335.77|333.77|335.9|333.9|335.9|333.9|335.77|333.77|16
1723789730000|2024-08-16 06:28:50|341.03|339.03|341.13|339.13|341.13|339.13|341.03|339.03|13
1723762070000|2024-08-15 22:47:50|335.89|333.89|335.87|333.87|335.9|333.9|335.87|333.87|6
1723789740000|2024-08-16 06:29:00|341.28|339.28|341.06|339.06|341.35|339.35|341.06|339.06|19
1723762080000|2024-08-15 22:48:00|335.86|333.86|335.85|333.85|335.89|333.89|335.82|333.82|16
1723789750000|2024-08-16 06:29:10|341|339|340.88|338.88|341.04|339.04|340.87|338.87|18
1723762090000|2024-08-15 22:48:10|335.84|333.84|335.77|333.77|335.84|333.84|335.77|333.77|12
1723789760000|2024-08-16 06:29:20|340.89|338.89|340.92|338.92|340.92|338.92|340.85|338.85|13
1723762100000|2024-08-15 22:48:20|335.76|333.76|335.64|333.64|335.77|333.77|335.58|333.58|13
1723789770000|2024-08-16 06:29:30|340.91|338.91|340.92|338.92|340.92|338.92|340.9|338.9|3
1723762110000|2024-08-15 22:48:30|335.66|333.66|335.45|333.45|335.67|333.67|335.45|333.45|9
1723789780000|2024-08-16 06:29:40|340.93|338.93|341.17|339.17|341.17|339.17|340.92|338.92|8
1723762120000|2024-08-15 22:48:40|335.46|333.46|335.57|333.57|335.59|333.59|335.45|333.45|14
1723789790000|2024-08-16 06:29:50|341.16|339.16|341.19|339.19|341.23|339.23|341.16|339.16|11
1723762130000|2024-08-15 22:48:50|335.56|333.56|335.59|333.59|335.61|333.61|335.55|333.55|14
1723789800000|2024-08-16 06:30:00|341.18|339.18|341.49|339.49|341.49|339.49|341.18|339.18|10
1723762140000|2024-08-15 22:49:00|335.63|333.63|335.8|333.8|335.8|333.8|335.62|333.62|12
1723789810000|2024-08-16 06:30:10|341.57|339.57|341.12|339.12|341.59|339.59|341.09|339.09|24
1723762150000|2024-08-15 22:49:10|335.81|333.81|335.9|333.9|335.92|333.92|335.81|333.81|15
1723789820000|2024-08-16 06:30:20|341.09|339.09|341.31|339.31|341.36|339.36|341.09|339.09|15
1723762160000|2024-08-15 22:49:20|335.88|333.88|335.84|333.84|335.88|333.88|335.84|333.84|4
1723789830000|2024-08-16 06:30:30|341.23|339.23|341.36|339.36|341.36|339.36|341.2|339.2|19
1723762170000|2024-08-15 22:49:30|335.82|333.82|335.87|333.87|335.89|333.89|335.8|333.8|14
1723789840000|2024-08-16 06:30:40|341.33|339.33|341.66|339.66|341.66|339.66|341.32|339.32|14
1723762180000|2024-08-15 22:49:40|335.88|333.88|335.88|333.88|335.9|333.9|335.83|333.83|11
1723789850000|2024-08-16 06:30:50|341.71|339.71|341.77|339.77|341.79|339.79|341.68|339.68|12
1723762190000|2024-08-15 22:49:50|335.89|333.89|335.85|333.85|335.9|333.9|335.85|333.85|10
1723789860000|2024-08-16 06:31:00|341.76|339.76|341.74|339.74|341.79|339.79|341.72|339.72|17
1723762200000|2024-08-15 22:50:00|335.83|333.83|335.81|333.81|335.86|333.86|335.81|333.81|10
1723789870000|2024-08-16 06:31:10|341.75|339.75|341.79|339.79|341.8|339.8|341.73|339.73|9
1723762210000|2024-08-15 22:50:10|335.84|333.84|335.72|333.72|335.84|333.84|335.72|333.72|5
1723789880000|2024-08-16 06:31:20|341.8|339.8|342|340|342|340|341.8|339.8|5
1723762220000|2024-08-15 22:50:20|335.65|333.65|335.68|333.68|335.73|333.73|335.65|333.65|13
1723789890000|2024-08-16 06:31:30|341.99|339.99|342.2|340.2|342.21|340.21|341.99|339.99|10
1723762230000|2024-08-15 22:50:30|335.69|333.69|335.69|333.69|335.69|333.69|335.66|333.66|15
1723789900000|2024-08-16 06:31:40|342.21|340.21|341.94|339.94|342.21|340.21|341.87|339.87|17
1723762240000|2024-08-15 22:50:40|335.68|333.68|335.56|333.56|335.68|333.68|335.55|333.55|11
1723789910000|2024-08-16 06:31:50|341.95|339.95|341.91|339.91|341.96|339.96|341.88|339.88|11
1723762250000|2024-08-15 22:50:50|335.55|333.55|335.56|333.56|335.57|333.57|335.51|333.51|16
1723789920000|2024-08-16 06:32:00|341.92|339.92|342|340|342|340|341.84|339.84|19
1723762260000|2024-08-15 22:51:00|335.57|333.57|335.56|333.56|335.57|333.57|335.55|333.55|8
1723789930000|2024-08-16 06:32:10|342.12|340.12|342.04|340.04|342.29|340.29|342|340|20
1723762270000|2024-08-15 22:51:10|335.55|333.55|335.55|333.55|335.56|333.56|335.52|333.52|15
1723789940000|2024-08-16 06:32:20|342.08|340.08|342.27|340.27|342.27|340.27|341.92|339.92|18
1723762280000|2024-08-15 22:51:20|335.54|333.54|335.55|333.55|335.55|333.55|335.52|333.52|4
1723789950000|2024-08-16 06:32:30|342.17|340.17|342.29|340.29|342.3|340.3|342.17|340.17|15
1723762290000|2024-08-15 22:51:30|335.52|333.52|335.61|333.61|335.61|333.61|335.52|333.52|14
1723789960000|2024-08-16 06:32:40|342.3|340.3|342.07|340.07|342.3|340.3|342.05|340.05|13
1723762300000|2024-08-15 22:51:40|335.54|333.54|335.51|333.51|335.54|333.54|335.51|333.51|4
1723789970000|2024-08-16 06:32:50|342.05|340.05|341.84|339.84|342.08|340.08|341.8|339.8|18
1723762310000|2024-08-15 22:51:50|335.52|333.52|335.54|333.54|335.6|333.6|335.49|333.49|25
1723789980000|2024-08-16 06:33:00|341.85|339.85|341.83|339.83|341.85|339.85|341.74|339.74|23
1723762320000|2024-08-15 22:52:00|335.55|333.55|335.58|333.58|335.59|333.59|335.52|333.52|15
1723789990000|2024-08-16 06:33:10|341.81|339.81|341.77|339.77|341.82|339.82|341.71|339.71|19
1723762330000|2024-08-15 22:52:10|335.54|333.54|335.57|333.57|335.58|333.58|335.51|333.51|18
1723790000000|2024-08-16 06:33:20|341.78|339.78|341.89|339.89|341.9|339.9|341.75|339.75|9
1723762340000|2024-08-15 22:52:20|335.58|333.58|335.57|333.57|335.59|333.59|335.56|333.56|15
1723790010000|2024-08-16 06:33:30|341.9|339.9|341.62|339.62|341.94|339.94|341.62|339.62|16
1723762350000|2024-08-15 22:52:30|335.56|333.56|335.49|333.49|335.56|333.56|335.47|333.47|12
1723790020000|2024-08-16 06:33:40|341.63|339.63|341.51|339.51|341.72|339.72|341.51|339.51|15
1723762360000|2024-08-15 22:52:40|335.5|333.5|335.56|333.56|335.57|333.57|335.49|333.49|18
1723790030000|2024-08-16 06:33:50|341.53|339.53|341.65|339.65|341.65|339.65|341.5|339.5|15
1723762370000|2024-08-15 22:52:50|335.57|333.57|335.55|333.55|335.59|333.59|335.55|333.55|23
1723790040000|2024-08-16 06:34:00|341.66|339.66|341.81|339.81|341.81|339.81|341.63|339.63|18
1723762380000|2024-08-15 22:53:00|335.53|333.53|335.52|333.52|335.58|333.58|335.52|333.52|16
1723790050000|2024-08-16 06:34:10|341.79|339.79|341.68|339.68|341.79|339.79|341.55|339.55|19
1723762390000|2024-08-15 22:53:10|335.51|333.51|335.53|333.53|335.54|333.54|335.51|333.51|10
1723790060000|2024-08-16 06:34:20|341.66|339.66|341.81|339.81|341.91|339.91|341.66|339.66|20
1723762400000|2024-08-15 22:53:20|335.51|333.51|335.36|333.36|335.51|333.51|335.36|333.36|11
1723790070000|2024-08-16 06:34:30|341.82|339.82|341.65|339.65|341.83|339.83|341.51|339.51|18
1723762410000|2024-08-15 22:53:30|335.35|333.35|335.27|333.27|335.35|333.35|335.27|333.27|9
1723790080000|2024-08-16 06:34:40|341.66|339.66|341.8|339.8|341.82|339.82|341.66|339.66|16
1723762420000|2024-08-15 22:53:40|335.28|333.28|335.17|333.17|335.3|333.3|335.15|333.15|7
1723790090000|2024-08-16 06:34:50|341.82|339.82|341.86|339.86|341.94|339.94|341.82|339.82|7
1723762430000|2024-08-15 22:53:50|335.2|333.2|335.35|333.35|335.35|333.35|335.05|333.05|17
1723790100000|2024-08-16 06:35:00|341.87|339.87|342.18|340.18|342.2|340.2|341.87|339.87|21
1723762440000|2024-08-15 22:54:00|335.34|333.34|335.14|333.14|335.34|333.34|335.13|333.13|11
1723790110000|2024-08-16 06:35:10|342.16|340.16|342.19|340.19|342.31|340.31|342.16|340.16|17
1723762450000|2024-08-15 22:54:10|335.13|333.13|335.02|333.02|335.13|333.13|334.96|332.96|12
1723790120000|2024-08-16 06:35:20|342.21|340.21|342.25|340.25|342.43|340.43|342.21|340.21|17
1723762460000|2024-08-15 22:54:20|335.07|333.07|335.07|333.07|335.08|333.08|335.06|333.06|5
1723790130000|2024-08-16 06:35:30|342.27|340.27|342.19|340.19|342.36|340.36|342.19|340.19|12
1723762470000|2024-08-15 22:54:30|335.08|333.08|335.12|333.12|335.13|333.13|335.08|333.08|14
1723790140000|2024-08-16 06:35:40|342.2|340.2|342.1|340.1|342.29|340.29|342.09|340.09|20
1723762480000|2024-08-15 22:54:40|335.15|333.15|335.2|333.2|335.22|333.22|335.13|333.13|12
1723790150000|2024-08-16 06:35:50|342.13|340.13|342.23|340.23|342.31|340.31|342.13|340.13|17
1723762490000|2024-08-15 22:54:50|335.22|333.22|335.35|333.35|335.36|333.36|335.21|333.21|24
1723790160000|2024-08-16 06:36:00|342.14|340.14|341.92|339.92|342.14|340.14|341.88|339.88|19
1723762500000|2024-08-15 22:55:00|335.37|333.37|335.47|333.47|335.48|333.48|335.36|333.36|20
1723790170000|2024-08-16 06:36:10|341.9|339.9|342.08|340.08|342.15|340.15|341.9|339.9|17
1723762510000|2024-08-15 22:55:10|335.44|333.44|335.42|333.42|335.44|333.44|335.4|333.4|10
1723790180000|2024-08-16 06:36:20|342.06|340.06|341.8|339.8|342.06|340.06|341.8|339.8|21
1723762520000|2024-08-15 22:55:20|335.44|333.44|335.36|333.36|335.45|333.45|335.33|333.33|18
1723790190000|2024-08-16 06:36:30|341.71|339.71|341.49|339.49|341.78|339.78|341.46|339.46|22
1723762530000|2024-08-15 22:55:30|335.37|333.37|335.32|333.32|335.37|333.37|335.23|333.23|19
1723790200000|2024-08-16 06:36:40|341.58|339.58|341.53|339.53|341.58|339.58|341.39|339.39|16
1723762540000|2024-08-15 22:55:40|335.33|333.33|335.26|333.26|335.33|333.33|335.25|333.25|15
1723790210000|2024-08-16 06:36:50|341.57|339.57|341.54|339.54|341.74|339.74|341.47|339.47|23
1723762550000|2024-08-15 22:55:50|335.27|333.27|335.34|333.34|335.34|333.34|335.27|333.27|12
1723790220000|2024-08-16 06:37:00|341.53|339.53|341.82|339.82|341.89|339.89|341.53|339.53|13
1723762560000|2024-08-15 22:56:00|335.33|333.33|335.45|333.45|335.46|333.46|335.33|333.33|14
1723790230000|2024-08-16 06:37:10|341.78|339.78|341.71|339.71|341.94|339.94|341.71|339.71|27
1723762570000|2024-08-15 22:56:10|335.44|333.44|335.43|333.43|335.45|333.45|335.41|333.41|10
1723790240000|2024-08-16 06:37:20|341.69|339.69|341.45|339.45|341.69|339.69|341.38|339.38|27
1723762580000|2024-08-15 22:56:20|335.45|333.45|335.64|333.64|335.67|333.67|335.45|333.45|9
1723790250000|2024-08-16 06:37:30|341.41|339.41|341.26|339.26|341.41|339.41|341.26|339.26|19
1723762590000|2024-08-15 22:56:30|335.67|333.67|335.64|333.64|335.67|333.67|335.61|333.61|20
1723790260000|2024-08-16 06:37:40|341.27|339.27|341.24|339.24|341.3|339.3|341.23|339.23|14
1723762600000|2024-08-15 22:56:40|335.65|333.65|335.64|333.64|335.67|333.67|335.6|333.6|10
1723790270000|2024-08-16 06:37:50|341.23|339.23|341.04|339.04|341.23|339.23|341.04|339.04|12
1723762610000|2024-08-15 22:56:50|335.66|333.66|335.69|333.69|335.69|333.69|335.64|333.64|9
1723790280000|2024-08-16 06:38:00|341.11|339.11|340.97|338.97|341.18|339.18|340.91|338.91|20
1723762620000|2024-08-15 22:57:00|335.65|333.65|335.64|333.64|335.66|333.66|335.63|333.63|13
1723790290000|2024-08-16 06:38:10|340.96|338.96|340.91|338.91|340.96|338.96|340.81|338.81|15
1723762630000|2024-08-15 22:57:10|335.65|333.65|335.77|333.77|335.79|333.79|335.64|333.64|17
1723790300000|2024-08-16 06:38:20|340.94|338.94|340.92|338.92|341.14|339.14|340.92|338.92|20
1723762640000|2024-08-15 22:57:20|335.74|333.74|335.74|333.74|335.82|333.82|335.69|333.69|17
1723790310000|2024-08-16 06:38:30|340.9|338.9|340.85|338.85|340.9|338.9|340.84|338.84|15
1723762650000|2024-08-15 22:57:30|335.73|333.73|335.8|333.8|335.82|333.82|335.72|333.72|16
1723790320000|2024-08-16 06:38:40|340.64|338.64|340.81|338.81|340.82|338.82|340.64|338.64|21
1723762660000|2024-08-15 22:57:40|335.81|333.81|335.76|333.76|335.82|333.82|335.76|333.76|6
1723790330000|2024-08-16 06:38:50|340.8|338.8|340.7|338.7|340.84|338.84|340.68|338.68|17
1723762670000|2024-08-15 22:57:50|335.73|333.73|335.74|333.74|335.74|333.74|335.73|333.73|4
1723790340000|2024-08-16 06:39:00|340.76|338.76|340.85|338.85|340.85|338.85|340.72|338.72|15
1723762680000|2024-08-15 22:58:00|335.73|333.73|335.7|333.7|335.75|333.75|335.66|333.66|15
1723790350000|2024-08-16 06:39:10|340.88|338.88|340.9|338.9|340.93|338.93|340.81|338.81|14
1723762690000|2024-08-15 22:58:10|335.71|333.71|335.67|333.67|335.71|333.71|335.67|333.67|6
1723790360000|2024-08-16 06:39:20|340.95|338.95|340.94|338.94|341.1|339.1|340.94|338.94|22
1723762700000|2024-08-15 22:58:20|335.66|333.66|335.71|333.71|335.71|333.71|335.63|333.63|11
1723790370000|2024-08-16 06:39:30|340.96|338.96|340.85|338.85|340.97|338.97|340.84|338.84|14
1723762710000|2024-08-15 22:58:30|335.72|333.72|335.65|333.65|335.72|333.72|335.63|333.63|12
1723790380000|2024-08-16 06:39:40|340.68|338.68|340.65|338.65|340.69|338.69|340.63|338.63|13
1723762720000|2024-08-15 22:58:40|335.64|333.64|335.71|333.71|335.71|333.71|335.62|333.62|10
1723790390000|2024-08-16 06:39:50|340.69|338.69|340.86|338.86|340.91|338.91|340.69|338.69|12
1723762730000|2024-08-15 22:58:50|335.72|333.72|335.72|333.72|335.72|333.72|335.66|333.66|8
1723790400000|2024-08-16 06:40:00|340.87|338.87|341.22|339.22|341.22|339.22|340.87|338.87|26
1723762740000|2024-08-15 22:59:00|335.71|333.71|335.73|333.73|335.75|333.75|335.71|333.71|9
1723790410000|2024-08-16 06:40:10|341.2|339.2|341.37|339.37|341.38|339.38|341.19|339.19|13
1723762750000|2024-08-15 22:59:10|335.75|333.75|335.66|333.66|335.75|333.75|335.66|333.66|6
1723790420000|2024-08-16 06:40:20|341.35|339.35|341.32|339.32|341.35|339.35|341.21|339.21|17
1723762760000|2024-08-15 22:59:20|335.63|333.63|335.88|333.88|335.88|333.88|335.63|333.63|7
1723790430000|2024-08-16 06:40:30|341.33|339.33|341.37|339.37|341.41|339.41|341.33|339.33|14
1723762770000|2024-08-15 22:59:30|335.82|333.82|335.8|333.8|335.85|333.85|335.77|333.77|9
1723790440000|2024-08-16 06:40:40|341.38|339.38|341.62|339.62|341.62|339.62|341.38|339.38|9
1723762780000|2024-08-15 22:59:40|335.79|333.79|335.68|333.68|335.79|333.79|335.68|333.68|6
1723790450000|2024-08-16 06:40:50|341.63|339.63|341.52|339.52|341.63|339.63|341.51|339.51|6
1723762790000|2024-08-15 22:59:50|335.67|333.67|335.64|333.64|335.76|333.76|335.64|333.64|10
1723790460000|2024-08-16 06:41:00|341.56|339.56|341.39|339.39|341.63|339.63|341.37|339.37|20
1723762800000|2024-08-15 23:00:00|335.63|333.63|335.74|333.74|335.78|333.78|335.6|333.6|13
1723790470000|2024-08-16 06:41:10|341.37|339.37|341.54|339.54|341.54|339.54|341.36|339.36|13
1723762810000|2024-08-15 23:00:10|335.72|333.72|335.92|333.92|335.92|333.92|335.71|333.71|16
1723790480000|2024-08-16 06:41:20|341.55|339.55|341.55|339.55|341.58|339.58|341.4|339.4|18
1723790490000|2024-08-16 06:41:30|341.49|339.49|341.56|339.56|341.62|339.62|341.49|339.49|21
1723762820000|2024-08-15 23:00:20|335.9|333.9|335.95|333.95|335.95|333.95|335.87|333.87|8
1723790500000|2024-08-16 06:41:40|341.55|339.55|341.57|339.57|341.6|339.6|341.54|339.54|12
1723762830000|2024-08-15 23:00:30|335.96|333.96|336.14|334.14|336.14|334.14|335.95|333.95|7
1723790510000|2024-08-16 06:41:50|341.59|339.59|341.48|339.48|341.71|339.71|341.46|339.46|17
1723790520000|2024-08-16 06:42:00|341.47|339.47|341.77|339.77|341.79|339.79|341.47|339.47|12
1723762840000|2024-08-15 23:00:40|336.19|334.19|336.11|334.11|336.22|334.22|336.09|334.09|15
1723790530000|2024-08-16 06:42:10|341.75|339.75|341.76|339.76|341.78|339.78|341.71|339.71|14
1723790540000|2024-08-16 06:42:20|341.69|339.69|341.62|339.62|341.69|339.69|341.62|339.62|11
1723762850000|2024-08-15 23:00:50|336.12|334.12|336.16|334.16|336.17|334.17|336.12|334.12|11
1723790580000|2024-08-16 06:43:00|341.61|339.61|341.62|339.62|341.62|339.62|341.58|339.58|8
1723762860000|2024-08-15 23:01:00|336.17|334.17|336.3|334.3|336.34|334.34|336.16|334.16|24
1723790590000|2024-08-16 06:43:10|341.61|339.61|341.57|339.57|341.61|339.61|341.57|339.57|3
1723790600000|2024-08-16 06:43:20|341.62|339.62|341.62|339.62|341.62|339.62|341.61|339.61|3
1723762870000|2024-08-15 23:01:10|336.29|334.29|336.3|334.3|336.32|334.32|336.23|334.23|15
1723790610000|2024-08-16 06:43:30|341.61|339.61|341.17|339.17|341.61|339.61|341.17|339.17|10
1723790620000|2024-08-16 06:43:40|341.22|339.22|341.1|339.1|341.22|339.22|341.03|339.03|21
1723762880000|2024-08-15 23:01:20|336.31|334.31|336.29|334.29|336.33|334.33|336.29|334.29|12
1723790630000|2024-08-16 06:43:50|341.12|339.12|341.04|339.04|341.13|339.13|341.04|339.04|17
1723762890000|2024-08-15 23:01:30|336.3|334.3|336.4|334.4|336.4|334.4|336.3|334.3|8
1723790640000|2024-08-16 06:44:00|341.09|339.09|341.02|339.02|341.11|339.11|341.02|339.02|8
1723790650000|2024-08-16 06:44:10|341.07|339.07|341.2|339.2|341.23|339.23|341.05|339.05|18
1723762900000|2024-08-15 23:01:40|336.41|334.41|336.34|334.34|336.41|334.41|336.34|334.34|6
1723790660000|2024-08-16 06:44:20|341.19|339.19|341.18|339.18|341.2|339.2|341.13|339.13|19
1723762910000|2024-08-15 23:01:50|336.33|334.33|336.33|334.33|336.34|334.34|336.32|334.32|8
1723790670000|2024-08-16 06:44:30|341.19|339.19|341.21|339.21|341.24|339.24|341.16|339.16|18
1723790680000|2024-08-16 06:44:40|341.22|339.22|341.06|339.06|341.28|339.28|341.03|339.03|21
1723762920000|2024-08-15 23:02:00|336.34|334.34|336.35|334.35|336.36|334.36|336.34|334.34|5
1723790690000|2024-08-16 06:44:50|341.02|339.02|340.82|338.82|341.02|339.02|340.82|338.82|17
1723762930000|2024-08-15 23:02:10|336.34|334.34|336.21|334.21|336.34|334.34|336.21|334.21|7
1723790700000|2024-08-16 06:45:00|340.81|338.81|341.1|339.1|341.1|339.1|340.81|338.81|20
1723790710000|2024-08-16 06:45:10|341.22|339.22|341.23|339.23|341.26|339.26|341.18|339.18|24
1723762940000|2024-08-15 23:02:20|336.19|334.19|336.22|334.22|336.22|334.22|336.19|334.19|3
1723790720000|2024-08-16 06:45:20|341.22|339.22|341.17|339.17|341.28|339.28|341.17|339.17|16
1723762950000|2024-08-15 23:02:30|336.2|334.2|336.22|334.22|336.23|334.23|336.19|334.19|11
1723790730000|2024-08-16 06:45:30|341.16|339.16|341.2|339.2|341.21|339.21|341.11|339.11|8
1723790740000|2024-08-16 06:45:40|341.19|339.19|341.32|339.32|341.32|339.32|341.16|339.16|17
1723762960000|2024-08-15 23:02:40|336.21|334.21|336.3|334.3|336.31|334.31|336.21|334.21|14
1723790750000|2024-08-16 06:45:50|341.33|339.33|341.39|339.39|341.39|339.39|341.31|339.31|15
1723762970000|2024-08-15 23:02:50|336.28|334.28|336.13|334.13|336.29|334.29|336.12|334.12|13
1723790760000|2024-08-16 06:46:00|341.37|339.37|341.49|339.49|341.53|339.53|341.35|339.35|14
1723762980000|2024-08-15 23:03:00|336.12|334.12|336.12|334.12|336.15|334.15|336.12|334.12|11
1723790770000|2024-08-16 06:46:10|341.4|339.4|341.03|339.03|341.44|339.44|341.03|339.03|18
1723762990000|2024-08-15 23:03:10|336.13|334.13|336.13|334.13|336.15|334.15|336.11|334.11|9
1723790780000|2024-08-16 06:46:20|340.92|338.92|341.24|339.24|341.42|339.42|340.77|338.77|34
1723763000000|2024-08-15 23:03:20|336.1|334.1|335.75|333.75|336.1|334.1|335.75|333.75|16
1723790790000|2024-08-16 06:46:30|341.21|339.21|341.65|339.65|341.69|339.69|341.19|339.19|26
1723790800000|2024-08-16 06:46:40|341.67|339.67|341.13|339.13|341.67|339.67|341.13|339.13|24
1723763010000|2024-08-15 23:03:30|335.73|333.73|335.7|333.7|335.74|333.74|335.7|333.7|4
1723790810000|2024-08-16 06:46:50|341.14|339.14|340.9|338.9|341.14|339.14|340.86|338.86|32
1723763020000|2024-08-15 23:03:40|335.71|333.71|335.61|333.61|335.71|333.71|335.52|333.52|14
1723790820000|2024-08-16 06:47:00|340.97|338.97|341|339|341.36|339.36|340.97|338.97|28
1723763030000|2024-08-15 23:03:50|335.6|333.6|335.56|333.56|335.61|333.61|335.56|333.56|11
1723790830000|2024-08-16 06:47:10|340.97|338.97|341.92|339.92|342|340|340.97|338.97|28
1723763040000|2024-08-15 23:04:00|335.55|333.55|335.65|333.65|335.66|333.66|335.54|333.54|14
1723790840000|2024-08-16 06:47:20|341.88|339.88|342.62|340.62|342.62|340.62|341.61|339.61|19
1723763050000|2024-08-15 23:04:10|335.66|333.66|335.62|333.62|335.71|333.71|335.6|333.6|22
1723790850000|2024-08-16 06:47:30|342.57|340.57|342.63|340.63|342.68|340.68|342.41|340.41|21
1723763060000|2024-08-15 23:04:20|335.61|333.61|335.57|333.57|335.62|333.62|335.55|333.55|15
1723790860000|2024-08-16 06:47:40|342.64|340.64|342.6|340.6|342.74|340.74|342.6|340.6|15
1723763070000|2024-08-15 23:04:30|335.56|333.56|335.54|333.54|335.58|333.58|335.51|333.51|13
1723790870000|2024-08-16 06:47:50|342.64|340.64|342.63|340.63|342.74|340.74|342.6|340.6|24
1723763080000|2024-08-15 23:04:40|335.53|333.53|335.46|333.46|335.53|333.53|335.46|333.46|3
1723790880000|2024-08-16 06:48:00|342.67|340.67|342.21|340.21|342.71|340.71|341.89|339.89|29
1723763090000|2024-08-15 23:04:50|335.45|333.45|335.71|333.71|335.74|333.74|335.45|333.45|15
1723790890000|2024-08-16 06:48:10|342.32|340.32|342.01|340.01|342.32|340.32|341.92|339.92|31
1723763100000|2024-08-15 23:05:00|335.72|333.72|335.75|333.75|335.75|333.75|335.72|333.72|4
1723790900000|2024-08-16 06:48:20|341.99|339.99|341.87|339.87|341.99|339.99|341.61|339.61|27
1723763110000|2024-08-15 23:05:10|335.8|333.8|335.65|333.65|335.8|333.8|335.65|333.65|11
1723790910000|2024-08-16 06:48:30|341.84|339.84|342.16|340.16|342.2|340.2|341.77|339.77|24
1723763120000|2024-08-15 23:05:20|335.63|333.63|335.48|333.48|335.63|333.63|335.46|333.46|14
1723790920000|2024-08-16 06:48:40|342.15|340.15|342.64|340.64|342.64|340.64|342.07|340.07|19
1723763130000|2024-08-15 23:05:30|335.63|333.63|335.57|333.57|335.67|333.67|335.56|333.56|9
1723790930000|2024-08-16 06:48:50|342.65|340.65|343.07|341.07|343.07|341.07|342.53|340.53|19
1723763140000|2024-08-15 23:05:40|335.56|333.56|335.47|333.47|335.57|333.57|335.43|333.43|13
1723790940000|2024-08-16 06:49:00|343.18|341.18|343.08|341.08|343.4|341.4|343.07|341.07|26
1723763150000|2024-08-15 23:05:50|335.48|333.48|335.35|333.35|335.48|333.48|335.3|333.3|13
1723790950000|2024-08-16 06:49:10|343.07|341.07|342.85|340.85|343.07|341.07|342.47|340.47|31
1723763160000|2024-08-15 23:06:00|335.37|333.37|335.27|333.27|335.39|333.39|335.25|333.25|19
1723790960000|2024-08-16 06:49:20|342.94|340.94|342.94|340.94|343.05|341.05|342.9|340.9|17
1723763170000|2024-08-15 23:06:10|335.26|333.26|335.22|333.22|335.26|333.26|335.22|333.22|4
1723790970000|2024-08-16 06:49:30|342.85|340.85|342.71|340.71|342.85|340.85|342.27|340.27|29
1723763180000|2024-08-15 23:06:20|335.23|333.23|334.83|332.83|335.23|333.23|334.78|332.78|21
1723790980000|2024-08-16 06:49:40|342.72|340.72|342.94|340.94|342.94|340.94|342.62|340.62|16
1723763190000|2024-08-15 23:06:30|334.78|332.78|334.85|332.85|334.85|332.85|334.78|332.78|6
1723790990000|2024-08-16 06:49:50|342.92|340.92|342.9|340.9|342.93|340.93|342.83|340.83|13
1723763200000|2024-08-15 23:06:40|334.86|332.86|335.2|333.2|335.2|333.2|334.86|332.86|14
1723791000000|2024-08-16 06:50:00|342.91|340.91|343.14|341.14|343.17|341.17|342.91|340.91|9
1723763210000|2024-08-15 23:06:50|335.19|333.19|335.06|333.06|335.2|333.2|335.04|333.04|19
1723791010000|2024-08-16 06:50:10|343.05|341.05|342.93|340.93|343.08|341.08|342.88|340.88|19
1723763220000|2024-08-15 23:07:00|335.08|333.08|335.07|333.07|335.08|333.08|335.06|333.06|11
1723791020000|2024-08-16 06:50:20|342.88|340.88|342.91|340.91|343.01|341.01|342.71|340.71|24
1723763230000|2024-08-15 23:07:10|335.06|333.06|335.19|333.19|335.28|333.28|335.06|333.06|25
1723791030000|2024-08-16 06:50:30|342.85|340.85|343.14|341.14|343.22|341.22|342.61|340.61|27
1723763240000|2024-08-15 23:07:20|335.11|333.11|334.99|332.99|335.13|333.13|334.99|332.99|9
1723791040000|2024-08-16 06:50:40|343.1|341.1|343.2|341.2|343.23|341.23|343.01|341.01|16
1723763250000|2024-08-15 23:07:30|335.01|333.01|334.96|332.96|335.01|333.01|334.95|332.95|7
1723791050000|2024-08-16 06:50:50|343.19|341.19|343.45|341.45|343.48|341.48|343.19|341.19|16
1723763260000|2024-08-15 23:07:40|334.97|332.97|335.04|333.04|335.04|333.04|334.97|332.97|8
1723791060000|2024-08-16 06:51:00|343.46|341.46|343.65|341.65|343.74|341.74|343.39|341.39|22
1723763270000|2024-08-15 23:07:50|335.05|333.05|335.37|333.37|335.37|333.37|335.05|333.05|10
1723791070000|2024-08-16 06:51:10|343.63|341.63|342.97|340.97|343.63|341.63|342.97|340.97|16
1723763280000|2024-08-15 23:08:00|335.35|333.35|335.48|333.48|335.49|333.49|335.34|333.34|18
1723791080000|2024-08-16 06:51:20|342.98|340.98|343.02|341.02|343.13|341.13|342.89|340.89|15
1723763290000|2024-08-15 23:08:10|335.44|333.44|335.37|333.37|335.46|333.46|335.37|333.37|11
1723791090000|2024-08-16 06:51:30|343.01|341.01|343.19|341.19|343.23|341.23|342.95|340.95|18
1723763300000|2024-08-15 23:08:20|335.35|333.35|335.41|333.41|335.45|333.45|335.35|333.35|21
1723791100000|2024-08-16 06:51:40|343.18|341.18|343.2|341.2|343.24|341.24|343.16|341.16|11
1723763310000|2024-08-15 23:08:30|335.42|333.42|335.46|333.46|335.48|333.48|335.39|333.39|11
1723791110000|2024-08-16 06:51:50|343.24|341.24|343.21|341.21|343.24|341.24|343.19|341.19|16
1723763320000|2024-08-15 23:08:40|335.47|333.47|335.46|333.46|335.49|333.49|335.44|333.44|11
1723791120000|2024-08-16 06:52:00|343.23|341.23|342.82|340.82|343.34|341.34|342.82|340.82|21
1723763330000|2024-08-15 23:08:50|335.45|333.45|335.24|333.24|335.45|333.45|335.24|333.24|18
1723791130000|2024-08-16 06:52:10|342.79|340.79|342.67|340.67|342.9|340.9|342.67|340.67|20
1723763340000|2024-08-15 23:09:00|335.3|333.3|335.38|333.38|335.39|333.39|335.25|333.25|18
1723791140000|2024-08-16 06:52:20|342.64|340.64|342.22|340.22|342.64|340.64|342.22|340.22|21
1723763350000|2024-08-15 23:09:10|335.35|333.35|335.38|333.38|335.38|333.38|335.33|333.33|16
1723791150000|2024-08-16 06:52:30|342.24|340.24|342.21|340.21|342.24|340.24|342.17|340.17|9
1723763360000|2024-08-15 23:09:20|335.37|333.37|335.29|333.29|335.41|333.41|335.29|333.29|13
1723791160000|2024-08-16 06:52:40|342.2|340.2|342.01|340.01|342.2|340.2|341.89|339.89|18
1723763370000|2024-08-15 23:09:30|335.32|333.32|335.36|333.36|335.36|333.36|335.31|333.31|15
1723791170000|2024-08-16 06:52:50|342.04|340.04|342.24|340.24|342.32|340.32|341.92|339.92|16
1723763380000|2024-08-15 23:09:40|335.35|333.35|335.36|333.36|335.36|333.36|335.28|333.28|10
1723791180000|2024-08-16 06:53:00|342.33|340.33|342.65|340.65|342.67|340.67|342.33|340.33|25
1723763390000|2024-08-15 23:09:50|335.38|333.38|335.61|333.61|335.62|333.62|335.38|333.38|13
1723791190000|2024-08-16 06:53:10|342.64|340.64|342.58|340.58|342.73|340.73|342.58|340.58|17
1723763400000|2024-08-15 23:10:00|335.62|333.62|335.57|333.57|335.64|333.64|335.57|333.57|4
1723791200000|2024-08-16 06:53:20|342.57|340.57|342.34|340.34|342.57|340.57|342.31|340.31|21
1723763410000|2024-08-15 23:10:10|335.52|333.52|335.66|333.66|335.67|333.67|335.52|333.52|19
1723791210000|2024-08-16 06:53:30|342.37|340.37|343.33|341.33|343.33|341.33|342.37|340.37|19
1723763420000|2024-08-15 23:10:20|335.67|333.67|335.69|333.69|335.69|333.69|335.63|333.63|20
1723791220000|2024-08-16 06:53:40|343.32|341.32|343.38|341.38|343.38|341.38|343.2|341.2|13
1723763430000|2024-08-15 23:10:30|335.83|333.83|335.92|333.92|335.92|333.92|335.83|333.83|2
1723791230000|2024-08-16 06:53:50|343.42|341.42|343.4|341.4|343.45|341.45|343.38|341.38|9
1723763440000|2024-08-15 23:10:40|335.93|333.93|335.81|333.81|335.93|333.93|335.8|333.8|18
1723791240000|2024-08-16 06:54:00|343.38|341.38|343.08|341.08|343.38|341.38|342.9|340.9|15
1723763450000|2024-08-15 23:10:50|335.82|333.82|335.78|333.78|335.84|333.84|335.78|333.78|11
1723791250000|2024-08-16 06:54:10|343.11|341.11|343.52|341.52|343.67|341.67|343.08|341.08|15
1723791260000|2024-08-16 06:54:20|343.46|341.46|343.72|341.72|343.72|341.72|343.33|341.33|8
1723763460000|2024-08-15 23:11:00|335.76|333.76|335.58|333.58|335.76|333.76|335.57|333.57|19
1723791270000|2024-08-16 06:54:30|343.69|341.69|343.98|341.98|344.05|342.05|343.69|341.69|20
1723763470000|2024-08-15 23:11:10|335.6|333.6|335.62|333.62|335.62|333.62|335.57|333.57|14
1723791280000|2024-08-16 06:54:40|344.02|342.02|343.98|341.98|344.02|342.02|343.98|341.98|4
1723763480000|2024-08-15 23:11:20|335.63|333.63|335.62|333.62|335.63|333.63|335.56|333.56|16
1723791290000|2024-08-16 06:54:50|344.02|342.02|344.16|342.16|344.16|342.16|344.01|342.01|5
1723763490000|2024-08-15 23:11:30|335.61|333.61|335.62|333.62|335.66|333.66|335.59|333.59|23
1723791300000|2024-08-16 06:55:00|344.13|342.13|343.82|341.82|344.13|342.13|343.7|341.7|16
1723763500000|2024-08-15 23:11:40|335.63|333.63|335.62|333.62|335.63|333.63|335.61|333.61|8
1723791310000|2024-08-16 06:55:10|343.79|341.79|343.91|341.91|343.99|341.99|343.78|341.78|14
1723763510000|2024-08-15 23:11:50|335.63|333.63|335.61|333.61|335.65|333.65|335.6|333.6|18
1723791320000|2024-08-16 06:55:20|343.92|341.92|343.94|341.94|344.02|342.02|343.92|341.92|9
1723763520000|2024-08-15 23:12:00|335.6|333.6|335.57|333.57|335.64|333.64|335.57|333.57|10
1723791330000|2024-08-16 06:55:30|343.93|341.93|344.05|342.05|344.05|342.05|343.93|341.93|9
1723763530000|2024-08-15 23:12:10|335.54|333.54|335.61|333.61|335.62|333.62|335.46|333.46|25
1723791340000|2024-08-16 06:55:40|344.07|342.07|343.92|341.92|344.07|342.07|343.92|341.92|14
1723763540000|2024-08-15 23:12:20|335.62|333.62|335.62|333.62|335.64|333.64|335.59|333.59|16
1723791350000|2024-08-16 06:55:50|343.96|341.96|343.94|341.94|344.14|342.14|343.94|341.94|17
1723763550000|2024-08-15 23:12:30|335.61|333.61|335.59|333.59|335.62|333.62|335.56|333.56|7
1723791360000|2024-08-16 06:56:00|343.92|341.92|343.82|341.82|343.92|341.92|343.82|341.82|4
1723763560000|2024-08-15 23:12:40|335.57|333.57|335.63|333.63|335.63|333.63|335.57|333.57|9
1723791370000|2024-08-16 06:56:10|343.81|341.81|343.8|341.8|343.97|341.97|343.78|341.78|16
1723763570000|2024-08-15 23:12:50|335.64|333.64|335.65|333.65|335.68|333.68|335.64|333.64|6
1723791380000|2024-08-16 06:56:20|343.83|341.83|343.79|341.79|343.89|341.89|343.79|341.79|10
1723763580000|2024-08-15 23:13:00|335.66|333.66|335.82|333.82|335.82|333.82|335.63|333.63|11
1723791390000|2024-08-16 06:56:30|343.75|341.75|343.77|341.77|343.82|341.82|343.75|341.75|11
1723763590000|2024-08-15 23:13:10|335.83|333.83|336.18|334.18|336.2|334.2|335.83|333.83|6
1723791400000|2024-08-16 06:56:40|343.79|341.79|343.69|341.69|343.79|341.79|343.68|341.68|9
1723763600000|2024-08-15 23:13:20|336.17|334.17|336.12|334.12|336.17|334.17|336.04|334.04|17
1723791410000|2024-08-16 06:56:50|343.7|341.7|343.55|341.55|343.72|341.72|343.53|341.53|8
1723763610000|2024-08-15 23:13:30|336.11|334.11|336.11|334.11|336.12|334.12|336.11|334.11|3
1723791420000|2024-08-16 06:57:00|343.58|341.58|343.64|341.64|343.7|341.7|343.54|341.54|20
1723763620000|2024-08-15 23:13:40|336.12|334.12|336.21|334.21|336.22|334.22|336.12|334.12|16
1723791430000|2024-08-16 06:57:10|343.62|341.62|343.66|341.66|343.66|341.66|343.58|341.58|10
1723763630000|2024-08-15 23:13:50|336.19|334.19|336.11|334.11|336.19|334.19|336.07|334.07|15
1723791440000|2024-08-16 06:57:20|343.71|341.71|343.47|341.47|343.71|341.71|343.47|341.47|14
1723763640000|2024-08-15 23:14:00|336.24|334.24|336.32|334.32|336.32|334.32|336.22|334.22|19
1723791450000|2024-08-16 06:57:30|343.45|341.45|343.24|341.24|343.46|341.46|343.24|341.24|20
1723763650000|2024-08-15 23:14:10|336.35|334.35|336.21|334.21|336.39|334.39|336.21|334.21|15
1723791460000|2024-08-16 06:57:40|343.23|341.23|343.23|341.23|343.28|341.28|343.22|341.22|14
1723763660000|2024-08-15 23:14:20|336.26|334.26|336.3|334.3|336.3|334.3|336.21|334.21|10
1723791470000|2024-08-16 06:57:50|343.24|341.24|343.41|341.41|343.42|341.42|343.24|341.24|13
1723763670000|2024-08-15 23:14:30|336.31|334.31|336.66|334.66|336.67|334.67|336.31|334.31|21
1723791480000|2024-08-16 06:58:00|343.42|341.42|343.45|341.45|343.46|341.46|343.38|341.38|9
1723763680000|2024-08-15 23:14:40|336.68|334.68|336.71|334.71|336.71|334.71|336.67|334.67|6
1723791490000|2024-08-16 06:58:10|343.44|341.44|343.3|341.3|343.44|341.44|343.3|341.3|12
1723763690000|2024-08-15 23:14:50|336.66|334.66|336.66|334.66|336.66|334.66|336.64|334.64|4
1723791500000|2024-08-16 06:58:20|343.31|341.31|343.26|341.26|343.37|341.37|343.19|341.19|18
1723763700000|2024-08-15 23:15:00|336.69|334.69|336.73|334.73|336.73|334.73|336.69|334.69|2
1723791510000|2024-08-16 06:58:30|343.23|341.23|343.11|341.11|343.29|341.29|343.11|341.11|16
1723763710000|2024-08-15 23:15:10|336.74|334.74|336.77|334.77|336.77|334.77|336.74|334.74|4
1723791520000|2024-08-16 06:58:40|343.12|341.12|343.12|341.12|343.14|341.14|343.11|341.11|13
1723763720000|2024-08-15 23:15:20|336.78|334.78|336.95|334.95|337.02|335.02|336.77|334.77|13
1723791530000|2024-08-16 06:58:50|343.13|341.13|343.41|341.41|343.43|341.43|343.12|341.12|13
1723763730000|2024-08-15 23:15:30|336.97|334.97|337.05|335.05|337.05|335.05|336.97|334.97|7
1723791540000|2024-08-16 06:59:00|343.42|341.42|343.47|341.47|343.47|341.47|343.41|341.41|10
1723763740000|2024-08-15 23:15:40|337.04|335.04|336.78|334.78|337.08|335.08|336.78|334.78|17
1723791550000|2024-08-16 06:59:10|343.46|341.46|343.43|341.43|343.5|341.5|343.43|341.43|13
1723763750000|2024-08-15 23:15:50|336.73|334.73|336.75|334.75|336.77|334.77|336.73|334.73|7
1723791560000|2024-08-16 06:59:20|343.42|341.42|343.22|341.22|343.42|341.42|343.21|341.21|14
1723763760000|2024-08-15 23:16:00|336.76|334.76|336.79|334.79|336.82|334.82|336.76|334.76|10
1723791570000|2024-08-16 06:59:30|343.25|341.25|343.23|341.23|343.25|341.25|343.21|341.21|10
1723763770000|2024-08-15 23:16:10|336.8|334.8|336.68|334.68|336.82|334.82|336.68|334.68|12
1723791580000|2024-08-16 06:59:40|343.22|341.22|343.34|341.34|343.39|341.39|343.22|341.22|14
1723763780000|2024-08-15 23:16:20|336.73|334.73|336.76|334.76|336.8|334.8|336.73|334.73|9
1723791590000|2024-08-16 06:59:50|343.35|341.35|343.45|341.45|343.45|341.45|343.33|341.33|19
1723763790000|2024-08-15 23:16:30|336.75|334.75|336.74|334.74|336.75|334.75|336.74|334.74|2
1723791600000|2024-08-16 07:00:00|343.43|341.43|343.63|341.63|343.66|341.66|343.43|341.43|5
1723763800000|2024-08-15 23:16:40|336.72|334.72|336.5|334.5|336.72|334.72|336.5|334.5|5
1723791610000|2024-08-16 07:00:10|343.62|341.62|343.5|341.5|343.62|341.62|343.39|341.39|19
1723763810000|2024-08-15 23:16:50|336.53|334.53|336.47|334.47|336.57|334.57|336.47|334.47|12
1723791620000|2024-08-16 07:00:20|343.51|341.51|343.5|341.5|343.51|341.51|343.48|341.48|16
1723763820000|2024-08-15 23:17:00|336.46|334.46|336.07|334.07|336.46|334.46|336.07|334.07|17
1723791630000|2024-08-16 07:00:30|343.49|341.49|343.22|341.22|343.49|341.49|343.2|341.2|11
1723763830000|2024-08-15 23:17:10|336.08|334.08|336.09|334.09|336.2|334.2|336.05|334.05|22
1723791640000|2024-08-16 07:00:40|343.23|341.23|343.22|341.22|343.23|341.23|343.16|341.16|15
1723763840000|2024-08-15 23:17:20|336.06|334.06|336.09|334.09|336.09|334.09|336.06|334.06|12
1723791650000|2024-08-16 07:00:50|343.21|341.21|343.15|341.15|343.22|341.22|343.11|341.11|11
1723763850000|2024-08-15 23:17:30|336.08|334.08|336.07|334.07|336.1|334.1|336.04|334.04|14
1723791660000|2024-08-16 07:01:00|343.14|341.14|342.97|340.97|343.14|341.14|342.94|340.94|17
1723763860000|2024-08-15 23:17:40|336.06|334.06|336.18|334.18|336.18|334.18|336.06|334.06|20
1723791670000|2024-08-16 07:01:10|342.99|340.99|343|341|343.03|341.03|342.97|340.97|13
1723763870000|2024-08-15 23:17:50|336.13|334.13|336.23|334.23|336.24|334.24|336.13|334.13|10
1723791680000|2024-08-16 07:01:20|343.02|341.02|343.21|341.21|343.21|341.21|343|341|12
1723763880000|2024-08-15 23:18:00|336.19|334.19|336.26|334.26|336.31|334.31|336.16|334.16|18
1723791690000|2024-08-16 07:01:30|343.16|341.16|343.14|341.14|343.21|341.21|343.14|341.14|11
1723763890000|2024-08-15 23:18:10|336.3|334.3|336.34|334.34|336.36|334.36|336.23|334.23|22
1723791700000|2024-08-16 07:01:40|343.13|341.13|343.18|341.18|343.18|341.18|343.13|341.13|5
1723763900000|2024-08-15 23:18:20|336.35|334.35|336.34|334.34|336.36|334.36|336.33|334.33|9
1723791710000|2024-08-16 07:01:50|343.17|341.17|343.04|341.04|343.17|341.17|343.04|341.04|10
1723763910000|2024-08-15 23:18:30|336.33|334.33|336.22|334.22|336.36|334.36|336.22|334.22|11
1723791720000|2024-08-16 07:02:00|343.03|341.03|342.93|340.93|343.03|341.03|342.81|340.81|27
1723763920000|2024-08-15 23:18:40|336.26|334.26|336.21|334.21|336.26|334.26|336.2|334.2|9
1723791730000|2024-08-16 07:02:10|342.91|340.91|343.09|341.09|343.1|341.1|342.8|340.8|11
1723763930000|2024-08-15 23:18:50|336.22|334.22|336.16|334.16|336.22|334.22|336.16|334.16|7
1723791740000|2024-08-16 07:02:20|343.11|341.11|343.03|341.03|343.12|341.12|343.03|341.03|12
1723763940000|2024-08-15 23:19:00|336.23|334.23|336.25|334.25|336.25|334.25|336.21|334.21|8
1723791750000|2024-08-16 07:02:30|343.02|341.02|342.83|340.83|343.02|341.02|342.82|340.82|12
1723763950000|2024-08-15 23:19:10|336.24|334.24|336.22|334.22|336.24|334.24|336.21|334.21|6
1723791760000|2024-08-16 07:02:40|342.84|340.84|342.75|340.75|342.84|340.84|342.73|340.73|10
1723763960000|2024-08-15 23:19:20|336.26|334.26|336.21|334.21|336.29|334.29|336.21|334.21|14
1723791770000|2024-08-16 07:02:50|342.74|340.74|342.56|340.56|342.79|340.79|342.56|340.56|15
1723763970000|2024-08-15 23:19:30|336.23|334.23|336.23|334.23|336.23|334.23|336.21|334.21|5
1723791780000|2024-08-16 07:03:00|342.55|340.55|342.43|340.43|342.55|340.55|342.41|340.41|21
1723763980000|2024-08-15 23:19:40|336.22|334.22|336.19|334.19|336.23|334.23|336.18|334.18|8
1723791790000|2024-08-16 07:03:10|342.42|340.42|342.47|340.47|342.49|340.49|342.39|340.39|21
1723763990000|2024-08-15 23:19:50|336.16|334.16|336.12|334.12|336.16|334.16|336.12|334.12|8
1723791800000|2024-08-16 07:03:20|342.45|340.45|342.43|340.43|342.49|340.49|342.41|340.41|15
1723764000000|2024-08-15 23:20:00|336.11|334.11|336.03|334.03|336.11|334.11|336.03|334.03|14
1723791810000|2024-08-16 07:03:30|342.44|340.44|342.39|340.39|342.49|340.49|342.35|340.35|21
1723764010000|2024-08-15 23:20:10|336.02|334.02|336.04|334.04|336.04|334.04|335.98|333.98|7
1723791820000|2024-08-16 07:03:40|342.4|340.4|342.5|340.5|342.51|340.51|342.37|340.37|14
1723764020000|2024-08-15 23:20:20|335.97|333.97|335.98|333.98|335.98|333.98|335.97|333.97|6
1723791830000|2024-08-16 07:03:50|342.51|340.51|342.52|340.52|342.59|340.59|342.5|340.5|11
1723764030000|2024-08-15 23:20:30|336.02|334.02|335.93|333.93|336.03|334.03|335.93|333.93|9
1723791840000|2024-08-16 07:04:00|342.53|340.53|342.61|340.61|342.63|340.63|342.53|340.53|14
1723764040000|2024-08-15 23:20:40|335.9|333.9|335.84|333.84|335.9|333.9|335.84|333.84|8
1723791850000|2024-08-16 07:04:10|342.59|340.59|342.22|340.22|342.59|340.59|342.22|340.22|18
1723764050000|2024-08-15 23:20:50|335.83|333.83|335.82|333.82|335.83|333.83|335.79|333.79|9
1723791860000|2024-08-16 07:04:20|342.11|340.11|342.45|340.45|342.45|340.45|342.11|340.11|14
1723764060000|2024-08-15 23:21:00|335.8|333.8|335.79|333.79|335.8|333.8|335.79|333.79|2
1723791870000|2024-08-16 07:04:30|342.44|340.44|342.08|340.08|342.44|340.44|342.08|340.08|21
1723764070000|2024-08-15 23:21:10|335.77|333.77|335.74|333.74|335.81|333.81|335.74|333.74|14
1723791880000|2024-08-16 07:04:40|342.09|340.09|342.04|340.04|342.14|340.14|342.03|340.03|12
1723764080000|2024-08-15 23:21:20|335.73|333.73|335.61|333.61|335.73|333.73|335.61|333.61|12
1723791890000|2024-08-16 07:04:50|342.03|340.03|342.04|340.04|342.05|340.05|342.03|340.03|4
1723764090000|2024-08-15 23:21:30|335.43|333.43|335.41|333.41|335.44|333.44|335.39|333.39|8
1723791900000|2024-08-16 07:05:00|342.03|340.03|341.83|339.83|342.03|340.03|341.82|339.82|20
1723764100000|2024-08-15 23:21:40|335.4|333.4|335.21|333.21|335.4|333.4|335.19|333.19|11
1723791910000|2024-08-16 07:05:10|341.84|339.84|342.07|340.07|342.07|340.07|341.84|339.84|15
1723764110000|2024-08-15 23:21:50|335.22|333.22|335.27|333.27|335.27|333.27|335.22|333.22|6
1723791920000|2024-08-16 07:05:20|342.03|340.03|342.11|340.11|342.24|340.24|342.03|340.03|12
1723764120000|2024-08-15 23:22:00|335.28|333.28|335.51|333.51|335.53|333.53|335.26|333.26|15
1723791930000|2024-08-16 07:05:30|342.12|340.12|341.9|339.9|342.15|340.15|341.87|339.87|14
1723764130000|2024-08-15 23:22:10|335.5|333.5|335.64|333.64|335.65|333.65|335.5|333.5|10
1723791940000|2024-08-16 07:05:40|341.89|339.89|341.85|339.85|341.9|339.9|341.84|339.84|11
1723764140000|2024-08-15 23:22:20|335.66|333.66|335.57|333.57|335.66|333.66|335.57|333.57|10
1723791950000|2024-08-16 07:05:50|341.87|339.87|341.84|339.84|341.87|339.87|341.84|339.84|4
1723764150000|2024-08-15 23:22:30|335.56|333.56|335.49|333.49|335.56|333.56|335.44|333.44|16
1723791960000|2024-08-16 07:06:00|341.83|339.83|341.7|339.7|341.83|339.83|341.67|339.67|9
1723764160000|2024-08-15 23:22:40|335.53|333.53|335.51|333.51|335.53|333.53|335.46|333.46|11
1723791970000|2024-08-16 07:06:10|341.65|339.65|341.72|339.72|341.84|339.84|341.64|339.64|19
1723764170000|2024-08-15 23:22:50|335.52|333.52|335.55|333.55|335.55|333.55|335.44|333.44|13
1723791980000|2024-08-16 07:06:20|341.73|339.73|341.96|339.96|341.99|339.99|341.73|339.73|22
1723764180000|2024-08-15 23:23:00|335.56|333.56|335.67|333.67|335.68|333.68|335.54|333.54|14
1723791990000|2024-08-16 07:06:30|341.98|339.98|342.11|340.11|342.11|340.11|341.96|339.96|12
1723764190000|2024-08-15 23:23:10|335.64|333.64|335.64|333.64|335.7|333.7|335.61|333.61|21
1723792020000|2024-08-16 07:07:00|342.27|340.27|341.94|339.94|342.28|340.28|341.93|339.93|13
1723764200000|2024-08-15 23:23:20|335.63|333.63|335.7|333.7|335.7|333.7|335.62|333.62|9
1723792030000|2024-08-16 07:07:10|341.93|339.93|341.78|339.78|341.93|339.93|341.78|339.78|18
1723764210000|2024-08-15 23:23:30|335.71|333.71|335.76|333.76|335.76|333.76|335.64|333.64|15
1723792040000|2024-08-16 07:07:20|341.77|339.77|341.59|339.59|341.77|339.77|341.56|339.56|18
1723764220000|2024-08-15 23:23:40|335.73|333.73|335.81|333.81|335.81|333.81|335.73|333.73|15
1723792050000|2024-08-16 07:07:30|341.68|339.68|341.55|339.55|341.68|339.68|341.53|339.53|19
1723764230000|2024-08-15 23:23:50|335.8|333.8|335.75|333.75|335.85|333.85|335.75|333.75|17
1723792060000|2024-08-16 07:07:40|341.69|339.69|342.13|340.13|342.13|340.13|341.69|339.69|17
1723764240000|2024-08-15 23:24:00|335.73|333.73|335.79|333.79|335.81|333.81|335.73|333.73|15
1723792070000|2024-08-16 07:07:50|342.14|340.14|342.35|340.35|342.37|340.37|342.14|340.14|9
1723764250000|2024-08-15 23:24:10|335.84|333.84|335.87|333.87|335.87|333.87|335.84|333.84|7
1723792080000|2024-08-16 07:08:00|342.34|340.34|342.45|340.45|342.52|340.52|342.34|340.34|13
1723764260000|2024-08-15 23:24:20|335.88|333.88|335.68|333.68|335.88|333.88|335.68|333.68|11
1723792090000|2024-08-16 07:08:10|342.44|340.44|342.35|340.35|342.44|340.44|342.34|340.34|6
1723764270000|2024-08-15 23:24:30|335.66|333.66|335.55|333.55|335.66|333.66|335.55|333.55|14
1723792100000|2024-08-16 07:08:20|342.37|340.37|342.31|340.31|342.39|340.39|342.31|340.31|10
1723764280000|2024-08-15 23:24:40|335.57|333.57|335.62|333.62|335.62|333.62|335.57|333.57|7
1723792110000|2024-08-16 07:08:30|342.27|340.27|342.05|340.05|342.27|340.27|342.05|340.05|13
1723764290000|2024-08-15 23:24:50|335.61|333.61|335.59|333.59|335.63|333.63|335.58|333.58|12
1723792120000|2024-08-16 07:08:40|342.04|340.04|342.16|340.16|342.16|340.16|341.85|339.85|23
1723764300000|2024-08-15 23:25:00|335.58|333.58|335.6|333.6|335.61|333.61|335.55|333.55|17
1723792130000|2024-08-16 07:08:50|342.19|340.19|342.33|340.33|342.33|340.33|342.15|340.15|14
1723764310000|2024-08-15 23:25:10|335.62|333.62|335.49|333.49|335.82|333.82|335.43|333.43|21
1723792140000|2024-08-16 07:09:00|342.34|340.34|342.4|340.4|342.45|340.45|342.29|340.29|18
1723764320000|2024-08-15 23:25:20|335.45|333.45|335.53|333.53|335.55|333.55|335.43|333.43|19
1723792150000|2024-08-16 07:09:10|342.42|340.42|342.45|340.45|342.47|340.47|342.42|340.42|12
1723764330000|2024-08-15 23:25:30|335.52|333.52|335.55|333.55|335.57|333.57|335.52|333.52|12
1723792160000|2024-08-16 07:09:20|342.44|340.44|342.35|340.35|342.46|340.46|342.34|340.34|8
1723764340000|2024-08-15 23:25:40|335.56|333.56|335.62|333.62|335.62|333.62|335.56|333.56|6
1723792170000|2024-08-16 07:09:30|342.34|340.34|342.27|340.27|342.34|340.34|342.22|340.22|10
1723764350000|2024-08-15 23:25:50|335.66|333.66|335.87|333.87|335.87|333.87|335.66|333.66|12
1723792180000|2024-08-16 07:09:40|342.28|340.28|342.55|340.55|342.55|340.55|342.27|340.27|10
1723764360000|2024-08-15 23:26:00|335.86|333.86|335.81|333.81|335.86|333.86|335.75|333.75|13
1723792190000|2024-08-16 07:09:50|342.54|340.54|342.57|340.57|342.59|340.59|342.54|340.54|4
1723764370000|2024-08-15 23:26:10|335.84|333.84|336.05|334.05|336.06|334.06|335.81|333.81|14
1723792200000|2024-08-16 07:10:00|342.58|340.58|342.62|340.62|342.62|340.62|342.53|340.53|10
1723764380000|2024-08-15 23:26:20|336.06|334.06|336.04|334.04|336.07|334.07|335.98|333.98|17
1723792210000|2024-08-16 07:10:10|342.63|340.63|342.75|340.75|342.79|340.79|342.63|340.63|9
1723764390000|2024-08-15 23:26:30|336.03|334.03|336.01|334.01|336.04|334.04|335.98|333.98|11
1723792220000|2024-08-16 07:10:20|342.79|340.79|342.96|340.96|342.96|340.96|342.79|340.79|11
1723764400000|2024-08-15 23:26:40|336.04|334.04|335.91|333.91|336.04|334.04|335.88|333.88|13
1723792230000|2024-08-16 07:10:30|342.95|340.95|343.1|341.1|343.1|341.1|342.93|340.93|8
1723764410000|2024-08-15 23:26:50|335.9|333.9|335.94|333.94|335.95|333.95|335.89|333.89|8
1723792240000|2024-08-16 07:10:40|343.08|341.08|343.08|341.08|343.1|341.1|343.06|341.06|7
1723764420000|2024-08-15 23:27:00|335.93|333.93|335.78|333.78|335.93|333.93|335.76|333.76|14
1723792250000|2024-08-16 07:10:50|343.09|341.09|343.09|341.09|343.09|341.09|343.07|341.07|5
1723764430000|2024-08-15 23:27:10|335.79|333.79|335.81|333.81|335.81|333.81|335.79|333.79|9
1723792260000|2024-08-16 07:11:00|343.1|341.1|343.32|341.32|343.35|341.35|343.1|341.1|22
1723764440000|2024-08-15 23:27:20|335.9|333.9|335.92|333.92|335.92|333.92|335.9|333.9|9
1723792270000|2024-08-16 07:11:10|343.34|341.34|343.47|341.47|343.52|341.52|343.34|341.34|11
1723764450000|2024-08-15 23:27:30|335.91|333.91|335.97|333.97|335.97|333.97|335.91|333.91|11
1723792280000|2024-08-16 07:11:20|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|1
1723764460000|2024-08-15 23:27:40|335.98|333.98|336.23|334.23|336.24|334.24|335.98|333.98|9
1723792290000|2024-08-16 07:11:30|343.45|341.45|343.43|341.43|343.46|341.46|343.43|341.43|5
1723764470000|2024-08-15 23:27:50|336.22|334.22|336.31|334.31|336.4|334.4|336.22|334.22|19
1723792300000|2024-08-16 07:11:40|343.42|341.42|343.36|341.36|343.46|341.46|343.35|341.35|10
1723764480000|2024-08-15 23:28:00|336.32|334.32|336.34|334.34|336.34|334.34|336.3|334.3|11
1723792310000|2024-08-16 07:11:50|343.37|341.37|343.25|341.25|343.37|341.37|343.1|341.1|17
1723764490000|2024-08-15 23:28:10|336.35|334.35|336.33|334.33|336.39|334.39|336.33|334.33|14
1723792320000|2024-08-16 07:12:00|343.24|341.24|342.83|340.83|343.24|341.24|342.79|340.79|19
1723764500000|2024-08-15 23:28:20|336.34|334.34|336.34|334.34|336.39|334.39|336.34|334.34|7
1723792330000|2024-08-16 07:12:10|342.82|340.82|342.89|340.89|342.96|340.96|342.82|340.82|15
1723764510000|2024-08-15 23:28:30|336.3|334.3|336.22|334.22|336.3|334.3|336.22|334.22|7
1723792340000|2024-08-16 07:12:20|342.86|340.86|342.95|340.95|342.95|340.95|342.82|340.82|16
1723764520000|2024-08-15 23:28:40|336.2|334.2|336.13|334.13|336.2|334.2|336.13|334.13|8
1723792350000|2024-08-16 07:12:30|342.93|340.93|342.92|340.92|342.94|340.94|342.91|340.91|8
1723764530000|2024-08-15 23:28:50|336.12|334.12|336.06|334.06|336.12|334.12|336.05|334.05|4
1723792360000|2024-08-16 07:12:40|342.94|340.94|342.98|340.98|342.99|340.99|342.94|340.94|10
1723764540000|2024-08-15 23:29:00|336.05|334.05|336.13|334.13|336.14|334.14|336.05|334.05|10
1723792370000|2024-08-16 07:12:50|342.96|340.96|342.96|340.96|342.96|340.96|342.92|340.92|6
1723764550000|2024-08-15 23:29:10|336.15|334.15|336.49|334.49|336.49|334.49|336.14|334.14|14
1723792380000|2024-08-16 07:13:00|342.94|340.94|342.78|340.78|342.94|340.94|342.76|340.76|6
1723764560000|2024-08-15 23:29:20|336.5|334.5|336.63|334.63|336.68|334.68|336.49|334.49|21
1723792390000|2024-08-16 07:13:10|342.82|340.82|342.95|340.95|342.98|340.98|342.82|340.82|16
1723764570000|2024-08-15 23:29:30|336.62|334.62|336.64|334.64|336.66|334.66|336.62|334.62|14
1723792400000|2024-08-16 07:13:20|342.9|340.9|343|341|343.01|341.01|342.84|340.84|12
1723764580000|2024-08-15 23:29:40|336.62|334.62|336.43|334.43|336.63|334.63|336.43|334.43|18
1723792410000|2024-08-16 07:13:30|342.99|340.99|343.05|341.05|343.12|341.12|342.99|340.99|7
1723764590000|2024-08-15 23:29:50|336.42|334.42|336.46|334.46|336.47|334.47|336.42|334.42|12
1723792420000|2024-08-16 07:13:40|343.09|341.09|343.07|341.07|343.09|341.09|343.07|341.07|9
1723764600000|2024-08-15 23:30:00|336.44|334.44|336.42|334.42|336.46|334.46|336.39|334.39|11
1723792430000|2024-08-16 07:13:50|343.08|341.08|343.06|341.06|343.16|341.16|343.06|341.06|12
1723764610000|2024-08-15 23:30:10|336.41|334.41|336.35|334.35|336.41|334.41|336.35|334.35|11
1723792440000|2024-08-16 07:14:00|343.03|341.03|342.63|340.63|343.05|341.05|342.63|340.63|8
1723764620000|2024-08-15 23:30:20|336.34|334.34|336.37|334.37|336.37|334.37|336.33|334.33|9
1723792450000|2024-08-16 07:14:10|342.66|340.66|342.63|340.63|342.66|340.66|342.62|340.62|10
1723764630000|2024-08-15 23:30:30|336.38|334.38|336.54|334.54|336.57|334.57|336.25|334.25|11
1723792460000|2024-08-16 07:14:20|342.64|340.64|342.66|340.66|342.67|340.67|342.64|340.64|3
1723764640000|2024-08-15 23:30:40|336.57|334.57|336.49|334.49|336.57|334.57|336.48|334.48|17
1723792470000|2024-08-16 07:14:30|342.65|340.65|342.66|340.66|342.68|340.68|342.64|340.64|16
1723764650000|2024-08-15 23:30:50|336.48|334.48|336.45|334.45|336.5|334.5|336.45|334.45|11
1723792480000|2024-08-16 07:14:40|342.64|340.64|342.66|340.66|342.66|340.66|342.64|340.64|2
1723764660000|2024-08-15 23:31:00|336.47|334.47|336.61|334.61|336.7|334.7|336.47|334.47|16
1723792490000|2024-08-16 07:14:50|342.65|340.65|342.62|340.62|342.65|340.65|342.62|340.62|4
1723764680000|2024-08-15 23:31:20|336.63|334.63|336.61|334.61|336.64|334.64|336.61|334.61|5
1723792500000|2024-08-16 07:15:00|342.57|340.57|342.56|340.56|342.62|340.62|342.51|340.51|6
1723764690000|2024-08-15 23:31:30|336.6|334.6|336.61|334.61|336.61|334.61|336.6|334.6|2
1723792510000|2024-08-16 07:15:10|342.58|340.58|342.84|340.84|342.84|340.84|342.57|340.57|11
1723764700000|2024-08-15 23:31:40|336.6|334.6|336.64|334.64|336.64|334.64|336.6|334.6|2
1723792520000|2024-08-16 07:15:20|342.85|340.85|342.8|340.8|342.89|340.89|342.79|340.79|12
1723764710000|2024-08-15 23:31:50|336.63|334.63|336.64|334.64|336.67|334.67|336.62|334.62|11
1723792530000|2024-08-16 07:15:30|342.81|340.81|342.83|340.83|342.83|340.83|342.8|340.8|4
1723764720000|2024-08-15 23:32:00|336.63|334.63|336.73|334.73|336.73|334.73|336.63|334.63|14
1723792540000|2024-08-16 07:15:40|342.85|340.85|342.82|340.82|342.85|340.85|342.82|340.82|6
1723764730000|2024-08-15 23:32:10|336.74|334.74|336.82|334.82|336.86|334.86|336.74|334.74|10
1723792550000|2024-08-16 07:15:50|342.83|340.83|342.8|340.8|342.83|340.83|342.8|340.8|6
1723764740000|2024-08-15 23:32:20|336.78|334.78|336.73|334.73|336.78|334.78|336.73|334.73|2
1723792560000|2024-08-16 07:16:00|342.84|340.84|342.79|340.79|342.84|340.84|342.78|340.78|5
1723764750000|2024-08-15 23:32:30|336.76|334.76|336.84|334.84|336.87|334.87|336.76|334.76|11
1723792570000|2024-08-16 07:16:10|342.78|340.78|342.79|340.79|342.79|340.79|342.76|340.76|9
1723764760000|2024-08-15 23:32:40|336.83|334.83|336.82|334.82|336.83|334.83|336.77|334.77|7
1723792580000|2024-08-16 07:16:20|342.78|340.78|342.74|340.74|342.78|340.78|342.73|340.73|3
1723764770000|2024-08-15 23:32:50|336.83|334.83|336.83|334.83|336.84|334.84|336.8|334.8|14
1723792590000|2024-08-16 07:16:30|342.73|340.73|342.75|340.75|342.75|340.75|342.72|340.72|8
1723764780000|2024-08-15 23:33:00|336.86|334.86|336.94|334.94|336.97|334.97|336.86|334.86|11
1723792600000|2024-08-16 07:16:40|342.74|340.74|343|341|343.06|341.06|342.74|340.74|13
1723764790000|2024-08-15 23:33:10|336.95|334.95|337.1|335.1|337.1|335.1|336.94|334.94|11
1723792610000|2024-08-16 07:16:50|343.01|341.01|343.04|341.04|343.07|341.07|343|341|10
1723764800000|2024-08-15 23:33:20|337.11|335.11|337.06|335.06|337.12|335.12|337.06|335.06|7
1723792620000|2024-08-16 07:17:00|343.02|341.02|343|341|343.04|341.04|343|341|5
1723764810000|2024-08-15 23:33:30|337.05|335.05|337.05|335.05|337.05|335.05|337.04|335.04|3
1723792630000|2024-08-16 07:17:10|342.97|340.97|343.1|341.1|343.1|341.1|342.97|340.97|5
1723764820000|2024-08-15 23:33:40|337.03|335.03|337.04|335.04|337.06|335.06|337.03|335.03|6
1723792640000|2024-08-16 07:17:20|343.11|341.11|343.17|341.17|343.17|341.17|343.1|341.1|15
1723764840000|2024-08-15 23:34:00|337.06|335.06|337.03|335.03|337.06|335.06|337.02|335.02|5
1723792650000|2024-08-16 07:17:30|343.21|341.21|343.57|341.57|343.57|341.57|343.21|341.21|12
1723764850000|2024-08-15 23:34:10|337.02|335.02|337.05|335.05|337.05|335.05|337.02|335.02|3
1723792660000|2024-08-16 07:17:40|343.63|341.63|343.63|341.63|343.63|341.63|343.59|341.59|8
1723764860000|2024-08-15 23:34:20|337.04|335.04|337.05|335.05|337.05|335.05|337.04|335.04|2
1723792670000|2024-08-16 07:17:50|343.65|341.65|343.82|341.82|343.84|341.84|343.65|341.65|9
1723764870000|2024-08-15 23:34:30|337.04|335.04|336.87|334.87|337.04|335.04|336.87|334.87|9
1723792690000|2024-08-16 07:18:10|343.79|341.79|344.16|342.16|344.16|342.16|343.79|341.79|15
1723764880000|2024-08-15 23:34:40|336.85|334.85|336.85|334.85|336.85|334.85|336.85|334.85|1
1723792700000|2024-08-16 07:18:20|344.17|342.17|344.16|342.16|344.17|342.17|344.16|342.16|2
1723764890000|2024-08-15 23:34:50|336.84|334.84|336.68|334.68|336.84|334.84|336.68|334.68|11
1723792710000|2024-08-16 07:18:30|344.13|342.13|344.06|342.06|344.13|342.13|344.06|342.06|2
1723764900000|2024-08-15 23:35:00|336.67|334.67|336.69|334.69|336.69|334.69|336.67|334.67|11
1723792720000|2024-08-16 07:18:40|344.08|342.08|344.16|342.16|344.16|342.16|344|342|13
1723764910000|2024-08-15 23:35:10|336.7|334.7|336.7|334.7|336.78|334.78|336.7|334.7|13
1723792730000|2024-08-16 07:18:50|344.15|342.15|343.82|341.82|344.15|342.15|343.82|341.82|8
1723764920000|2024-08-15 23:35:20|336.67|334.67|336.55|334.55|336.69|334.69|336.55|334.55|9
1723792740000|2024-08-16 07:19:00|343.81|341.81|343.53|341.53|343.81|341.81|343.52|341.52|8
1723764930000|2024-08-15 23:35:30|336.54|334.54|336.65|334.65|336.65|334.65|336.52|334.52|15
1723792750000|2024-08-16 07:19:10|343.55|341.55|343.73|341.73|343.73|341.73|343.53|341.53|4
1723764940000|2024-08-15 23:35:40|336.68|334.68|336.76|334.76|336.76|334.76|336.66|334.66|17
1723792760000|2024-08-16 07:19:20|343.72|341.72|343.9|341.9|343.9|341.9|343.71|341.71|15
1723764950000|2024-08-15 23:35:50|336.78|334.78|336.94|334.94|336.95|334.95|336.76|334.76|9
1723792770000|2024-08-16 07:19:30|343.93|341.93|344.06|342.06|344.08|342.08|343.93|341.93|14
1723764960000|2024-08-15 23:36:00|336.97|334.97|336.8|334.8|336.98|334.98|336.8|334.8|21
1723792780000|2024-08-16 07:19:40|344.04|342.04|343.86|341.86|344.04|342.04|343.72|341.72|14
1723764970000|2024-08-15 23:36:10|336.81|334.81|336.81|334.81|336.81|334.81|336.81|334.81|1
1723792790000|2024-08-16 07:19:50|343.88|341.88|343.79|341.79|343.89|341.89|343.74|341.74|22
1723764980000|2024-08-15 23:36:20|336.83|334.83|336.79|334.79|336.84|334.84|336.79|334.79|17
1723792800000|2024-08-16 07:20:00|343.78|341.78|343.78|341.78|343.89|341.89|343.73|341.73|16
1723764990000|2024-08-15 23:36:30|336.77|334.77|336.74|334.74|336.78|334.78|336.7|334.7|17
1723792810000|2024-08-16 07:20:10|343.76|341.76|343.7|341.7|343.76|341.76|343.61|341.61|11
1723765000000|2024-08-15 23:36:40|336.75|334.75|336.86|334.86|336.91|334.91|336.75|334.75|12
1723792820000|2024-08-16 07:20:20|343.73|341.73|344.11|342.11|344.11|342.11|343.73|341.73|16
1723765010000|2024-08-15 23:36:50|336.83|334.83|336.79|334.79|336.83|334.83|336.75|334.75|12
1723792830000|2024-08-16 07:20:30|344.12|342.12|344.06|342.06|344.16|342.16|344.04|342.04|12
1723765020000|2024-08-15 23:37:00|336.77|334.77|336.53|334.53|336.77|334.77|336.51|334.51|13
1723792840000|2024-08-16 07:20:40|344.08|342.08|344.16|342.16|344.16|342.16|344.05|342.05|8
1723765030000|2024-08-15 23:37:10|336.56|334.56|336.67|334.67|336.69|334.69|336.54|334.54|20
1723792850000|2024-08-16 07:20:50|344.17|342.17|344.21|342.21|344.21|342.21|344.17|342.17|6
1723765040000|2024-08-15 23:37:20|336.66|334.66|336.53|334.53|336.66|334.66|336.53|334.53|20
1723792860000|2024-08-16 07:21:00|344.18|342.18|344.18|342.18|344.19|342.19|344.16|342.16|4
1723765050000|2024-08-15 23:37:30|336.56|334.56|336.3|334.3|336.56|334.56|336.3|334.3|15
1723792870000|2024-08-16 07:21:10|344.19|342.19|344.16|342.16|344.21|342.21|344.16|342.16|8
1723765060000|2024-08-15 23:37:40|336.33|334.33|336.35|334.35|336.47|334.47|336.33|334.33|16
1723792880000|2024-08-16 07:21:20|344.2|342.2|344.32|342.32|344.32|342.32|344.16|342.16|10
1723765070000|2024-08-15 23:37:50|336.36|334.36|336.3|334.3|336.36|334.36|336.28|334.28|13
1723792890000|2024-08-16 07:21:30|344.31|342.31|344.35|342.35|344.35|342.35|344.31|342.31|14
1723765080000|2024-08-15 23:38:00|336.29|334.29|336.15|334.15|336.32|334.32|336.15|334.15|18
1723792900000|2024-08-16 07:21:40|344.36|342.36|344.16|342.16|344.43|342.43|344.16|342.16|21
1723765090000|2024-08-15 23:38:10|336.19|334.19|336.22|334.22|336.27|334.27|336.19|334.19|10
1723792910000|2024-08-16 07:21:50|344.04|342.04|343.91|341.91|344.04|342.04|343.91|341.91|8
1723765100000|2024-08-15 23:38:20|336.24|334.24|336.27|334.27|336.3|334.3|336.19|334.19|20
1723792920000|2024-08-16 07:22:00|343.87|341.87|343.83|341.83|343.93|341.93|343.78|341.78|20
1723765110000|2024-08-15 23:38:30|336.24|334.24|336.25|334.25|336.27|334.27|336.24|334.24|10
1723792930000|2024-08-16 07:22:10|343.84|341.84|343.7|341.7|344.14|342.14|343.7|341.7|12
1723765120000|2024-08-15 23:38:40|336.26|334.26|336.24|334.24|336.31|334.31|336.23|334.23|12
1723792940000|2024-08-16 07:22:20|343.66|341.66|343.72|341.72|344.08|342.08|343.66|341.66|27
1723765130000|2024-08-15 23:38:50|336.23|334.23|336.09|334.09|336.25|334.25|336.09|334.09|13
1723792950000|2024-08-16 07:22:30|343.73|341.73|343.74|341.74|343.93|341.93|343.72|341.72|21
1723765140000|2024-08-15 23:39:00|336.1|334.1|336.08|334.08|336.1|334.1|336.06|334.06|8
1723792960000|2024-08-16 07:22:40|343.75|341.75|343.52|341.52|343.75|341.75|343.52|341.52|6
1723765150000|2024-08-15 23:39:10|336.07|334.07|336.15|334.15|336.17|334.17|336.05|334.05|18
1723792970000|2024-08-16 07:22:50|343.41|341.41|343.31|341.31|343.41|341.41|343.31|341.31|14
1723765160000|2024-08-15 23:39:20|336.18|334.18|336.16|334.16|336.18|334.18|336.12|334.12|11
1723792980000|2024-08-16 07:23:00|343.26|341.26|342.93|340.93|343.26|341.26|342.93|340.93|22
1723765170000|2024-08-15 23:39:30|336.15|334.15|336.16|334.16|336.19|334.19|336.14|334.14|17
1723792990000|2024-08-16 07:23:10|342.96|340.96|343.07|341.07|343.21|341.21|342.95|340.95|20
1723765180000|2024-08-15 23:39:40|336.15|334.15|336.19|334.19|336.19|334.19|336.12|334.12|9
1723793000000|2024-08-16 07:23:20|343.08|341.08|343.01|341.01|343.1|341.1|342.92|340.92|21
1723765190000|2024-08-15 23:39:50|336.15|334.15|336.27|334.27|336.29|334.29|336.15|334.15|13
1723793010000|2024-08-16 07:23:30|343|341|343.35|341.35|343.36|341.36|342.98|340.98|20
1723765200000|2024-08-15 23:40:00|336.28|334.28|336.17|334.17|336.37|334.37|336.15|334.15|24
1723793020000|2024-08-16 07:23:40|343.37|341.37|343.41|341.41|343.53|341.53|343.35|341.35|14
1723765210000|2024-08-15 23:40:10|336.16|334.16|336.19|334.19|336.2|334.2|336.1|334.1|22
1723793030000|2024-08-16 07:23:50|343.39|341.39|343.73|341.73|343.77|341.77|343.37|341.37|18
1723765220000|2024-08-15 23:40:20|336.17|334.17|336.2|334.2|336.27|334.27|336.17|334.17|10
1723793040000|2024-08-16 07:24:00|343.65|341.65|343.81|341.81|343.93|341.93|343.58|341.58|14
1723765230000|2024-08-15 23:40:30|336.22|334.22|336.23|334.23|336.26|334.26|336.21|334.21|10
1723793050000|2024-08-16 07:24:10|343.82|341.82|344.23|342.23|344.37|342.37|343.79|341.79|24
1723765240000|2024-08-15 23:40:40|336.24|334.24|336.23|334.23|336.25|334.25|336.21|334.21|14
1723793060000|2024-08-16 07:24:20|344.29|342.29|344.22|342.22|344.34|342.34|344.22|342.22|7
1723765250000|2024-08-15 23:40:50|336.18|334.18|336.26|334.26|336.26|334.26|336.17|334.17|18
1723793070000|2024-08-16 07:24:30|344.23|342.23|344.07|342.07|344.23|342.23|344.04|342.04|15
1723765260000|2024-08-15 23:41:00|336.25|334.25|335.96|333.96|336.26|334.26|335.94|333.94|21
1723793080000|2024-08-16 07:24:40|344.08|342.08|344.95|342.95|344.95|342.95|344.08|342.08|30
1723765270000|2024-08-15 23:41:10|335.97|333.97|335.85|333.85|335.97|333.97|335.83|333.83|20
1723793090000|2024-08-16 07:24:50|344.93|342.93|345.37|343.37|345.37|343.37|344.77|342.77|30
1723765280000|2024-08-15 23:41:20|335.86|333.86|335.82|333.82|335.86|333.86|335.82|333.82|9
1723793100000|2024-08-16 07:25:00|345.34|343.34|345.57|343.57|345.57|343.57|345.29|343.29|10
1723765290000|2024-08-15 23:41:30|335.84|333.84|335.85|333.85|335.85|333.85|335.8|333.8|16
1723793110000|2024-08-16 07:25:10|345.68|343.68|344.62|342.62|345.68|343.68|344.58|342.58|29
1723765300000|2024-08-15 23:41:40|335.84|333.84|335.84|333.84|335.84|333.84|335.82|333.82|5
1723793120000|2024-08-16 07:25:20|344.64|342.64|344.55|342.55|344.74|342.74|344.55|342.55|15
1723765310000|2024-08-15 23:41:50|335.78|333.78|335.77|333.77|335.85|333.85|335.77|333.77|17
1723793130000|2024-08-16 07:25:30|344.44|342.44|344.39|342.39|344.46|342.46|344.26|342.26|33
1723765320000|2024-08-15 23:42:00|335.73|333.73|335.69|333.69|335.73|333.73|335.66|333.66|16
1723793140000|2024-08-16 07:25:40|344.38|342.38|344.36|342.36|344.42|342.42|344.36|342.36|10
1723765330000|2024-08-15 23:42:10|335.68|333.68|335.86|333.86|335.86|333.86|335.68|333.68|24
1723793150000|2024-08-16 07:25:50|344.35|342.35|344.55|342.55|344.71|342.71|344.34|342.34|21
1723765340000|2024-08-15 23:42:20|335.87|333.87|335.83|333.83|335.87|333.87|335.82|333.82|14
1723793160000|2024-08-16 07:26:00|344.47|342.47|344.55|342.55|344.55|342.55|344.4|342.4|15
1723765350000|2024-08-15 23:42:30|335.82|333.82|335.83|333.83|335.84|333.84|335.79|333.79|9
1723793170000|2024-08-16 07:26:10|344.62|342.62|344.95|342.95|344.95|342.95|344.62|342.62|24
1723765360000|2024-08-15 23:42:40|335.88|333.88|335.9|333.9|335.92|333.92|335.87|333.87|10
1723793180000|2024-08-16 07:26:20|344.98|342.98|344.3|342.3|345.06|343.06|344.17|342.17|26
1723765370000|2024-08-15 23:42:50|335.91|333.91|335.86|333.86|335.92|333.92|335.86|333.86|9
1723793190000|2024-08-16 07:26:30|344.32|342.32|344.27|342.27|344.35|342.35|344.21|342.21|18
1723765380000|2024-08-15 23:43:00|335.89|333.89|335.81|333.81|335.89|333.89|335.78|333.78|15
1723793200000|2024-08-16 07:26:40|344.25|342.25|343.93|341.93|344.3|342.3|343.93|341.93|28
1723765390000|2024-08-15 23:43:10|335.79|333.79|335.76|333.76|335.8|333.8|335.76|333.76|5
1723793210000|2024-08-16 07:26:50|343.94|341.94|343.98|341.98|344.14|342.14|343.94|341.94|17
1723765400000|2024-08-15 23:43:20|335.73|333.73|335.68|333.68|335.73|333.73|335.67|333.67|7
1723793220000|2024-08-16 07:27:00|344.02|342.02|344.23|342.23|344.23|342.23|344|342|14
1723765410000|2024-08-15 23:43:30|335.67|333.67|335.68|333.68|335.71|333.71|335.67|333.67|6
1723793230000|2024-08-16 07:27:10|344.21|342.21|344.01|342.01|344.22|342.22|344.01|342.01|11
1723765420000|2024-08-15 23:43:40|335.7|333.7|335.7|333.7|335.71|333.71|335.7|333.7|3
1723793240000|2024-08-16 07:27:20|344.03|342.03|344.3|342.3|344.37|342.37|344.01|342.01|13
1723765430000|2024-08-15 23:43:50|335.72|333.72|335.74|333.74|335.76|333.76|335.71|333.71|13
1723793250000|2024-08-16 07:27:30|344.29|342.29|344.58|342.58|344.58|342.58|344.29|342.29|28
1723765440000|2024-08-15 23:44:00|335.73|333.73|335.75|333.75|335.75|333.75|335.73|333.73|5
1723793260000|2024-08-16 07:27:40|344.57|342.57|344.5|342.5|344.6|342.6|344.45|342.45|25
1723765450000|2024-08-15 23:44:10|335.73|333.73|335.66|333.66|335.75|333.75|335.65|333.65|13
1723793270000|2024-08-16 07:27:50|344.53|342.53|344.61|342.61|344.61|342.61|344.34|342.34|16
1723765460000|2024-08-15 23:44:20|335.67|333.67|335.68|333.68|335.69|333.69|335.67|333.67|5
1723793280000|2024-08-16 07:28:00|344.6|342.6|344.41|342.41|344.61|342.61|344.41|342.41|8
1723765470000|2024-08-15 23:44:30|335.66|333.66|335.68|333.68|335.68|333.68|335.66|333.66|8
1723793290000|2024-08-16 07:28:10|344.44|342.44|343.57|341.57|344.44|342.44|343.31|341.31|19
1723765480000|2024-08-15 23:44:40|335.69|333.69|335.74|333.74|335.75|333.75|335.69|333.69|7
1723793300000|2024-08-16 07:28:20|343.58|341.58|343.32|341.32|343.58|341.58|343.26|341.26|27
1723765490000|2024-08-15 23:44:50|335.73|333.73|335.62|333.62|335.74|333.74|335.62|333.62|14
1723793310000|2024-08-16 07:28:30|343.33|341.33|343.02|341.02|343.33|341.33|342.97|340.97|21
1723765500000|2024-08-15 23:45:00|335.63|333.63|335.5|333.5|335.63|333.63|335.5|333.5|16
1723793320000|2024-08-16 07:28:40|343.04|341.04|343.06|341.06|343.07|341.07|342.96|340.96|18
1723765510000|2024-08-15 23:45:10|335.52|333.52|335.52|333.52|335.54|333.54|335.52|333.52|7
1723793330000|2024-08-16 07:28:50|343.07|341.07|343.16|341.16|343.2|341.2|343|341|20
1723765520000|2024-08-15 23:45:20|335.54|333.54|335.56|333.56|335.57|333.57|335.52|333.52|14
1723793340000|2024-08-16 07:29:00|343.19|341.19|343.53|341.53|343.53|341.53|343.19|341.19|23
1723765530000|2024-08-15 23:45:30|335.55|333.55|335.53|333.53|335.59|333.59|335.53|333.53|10
1723793350000|2024-08-16 07:29:10|343.52|341.52|343.4|341.4|343.58|341.58|343.38|341.38|25
1723765540000|2024-08-15 23:45:40|335.59|333.59|335.57|333.57|335.59|333.59|335.53|333.53|12
1723793360000|2024-08-16 07:29:20|343.36|341.36|343.49|341.49|343.49|341.49|343.31|341.31|23
1723765550000|2024-08-15 23:45:50|335.56|333.56|335.55|333.55|335.62|333.62|335.52|333.52|17
1723793370000|2024-08-16 07:29:30|343.58|341.58|343.55|341.55|343.58|341.58|343.53|341.53|9
1723765560000|2024-08-15 23:46:00|335.56|333.56|335.53|333.53|335.59|333.59|335.53|333.53|16
1723793380000|2024-08-16 07:29:40|343.56|341.56|343.7|341.7|343.7|341.7|343.54|341.54|20
1723765570000|2024-08-15 23:46:10|335.52|333.52|335.64|333.64|335.67|333.67|335.52|333.52|20
1723793390000|2024-08-16 07:29:50|343.69|341.69|343.63|341.63|343.69|341.69|343.62|341.62|11
1723765580000|2024-08-15 23:46:20|335.63|333.63|335.65|333.65|335.67|333.67|335.63|333.63|10
1723793400000|2024-08-16 07:30:00|343.66|341.66|343.77|341.77|343.96|341.96|343.65|341.65|28
1723765590000|2024-08-15 23:46:30|335.66|333.66|335.82|333.82|335.82|333.82|335.64|333.64|8
1723793410000|2024-08-16 07:30:10|343.79|341.79|343.92|341.92|343.94|341.94|343.67|341.67|19
1723765600000|2024-08-15 23:46:40|335.8|333.8|335.78|333.78|335.8|333.8|335.77|333.77|14
1723793420000|2024-08-16 07:30:20|343.94|341.94|343.93|341.93|343.98|341.98|343.91|341.91|20
1723765610000|2024-08-15 23:46:50|335.79|333.79|335.79|333.79|335.79|333.79|335.77|333.77|4
1723793430000|2024-08-16 07:30:30|343.92|341.92|343.65|341.65|343.92|341.92|343.63|341.63|18
1723765620000|2024-08-15 23:47:00|335.82|333.82|335.79|333.79|335.89|333.89|335.79|333.79|11
1723793440000|2024-08-16 07:30:40|343.64|341.64|343.48|341.48|343.64|341.64|343.43|341.43|14
1723765630000|2024-08-15 23:47:10|335.78|333.78|335.86|333.86|335.86|333.86|335.74|333.74|24
1723793450000|2024-08-16 07:30:50|343.57|341.57|343.64|341.64|343.64|341.64|343.54|341.54|8
1723765640000|2024-08-15 23:47:20|335.85|333.85|335.84|333.84|335.85|333.85|335.79|333.79|18
1723793460000|2024-08-16 07:31:00|343.6|341.6|343.8|341.8|343.89|341.89|343.6|341.6|21
1723765650000|2024-08-15 23:47:30|335.88|333.88|335.83|333.83|335.88|333.88|335.81|333.81|8
1723793470000|2024-08-16 07:31:10|343.79|341.79|343.86|341.86|343.93|341.93|343.74|341.74|17
1723765660000|2024-08-15 23:47:40|335.82|333.82|335.78|333.78|335.82|333.82|335.78|333.78|6
1723793480000|2024-08-16 07:31:20|343.85|341.85|343.82|341.82|343.9|341.9|343.77|341.77|20
1723765670000|2024-08-15 23:47:50|335.74|333.74|335.67|333.67|335.74|333.74|335.59|333.59|19
1723793490000|2024-08-16 07:31:30|343.8|341.8|343.77|341.77|343.82|341.82|343.72|341.72|19
1723765680000|2024-08-15 23:48:00|335.66|333.66|335.79|333.79|335.81|333.81|335.65|333.65|17
1723793500000|2024-08-16 07:31:40|343.76|341.76|343.8|341.8|343.8|341.8|343.75|341.75|19
1723765690000|2024-08-15 23:48:10|335.78|333.78|335.73|333.73|335.79|333.79|335.71|333.71|15
1723793510000|2024-08-16 07:31:50|343.83|341.83|343.52|341.52|343.83|341.83|343.52|341.52|16
1723765700000|2024-08-15 23:48:20|335.74|333.74|335.77|333.77|335.77|333.77|335.73|333.73|10
1723793530000|2024-08-16 07:32:10|343.55|341.55|343.54|341.54|343.55|341.55|343.52|341.52|5
1723765710000|2024-08-15 23:48:30|335.8|333.8|335.83|333.83|335.85|333.85|335.79|333.79|16
1723793540000|2024-08-16 07:32:20|343.53|341.53|343.3|341.3|343.6|341.6|343.3|341.3|22
1723765720000|2024-08-15 23:48:40|335.86|333.86|335.82|333.82|335.86|333.86|335.82|333.82|6
1723793550000|2024-08-16 07:32:30|343.29|341.29|343.39|341.39|343.64|341.64|343.28|341.28|28
1723765730000|2024-08-15 23:48:50|335.76|333.76|335.76|333.76|335.76|333.76|335.76|333.76|1
1723793560000|2024-08-16 07:32:40|343.38|341.38|343.39|341.39|343.43|341.43|343.33|341.33|18
1723765740000|2024-08-15 23:49:00|335.75|333.75|335.6|333.6|335.75|333.75|335.59|333.59|16
1723793570000|2024-08-16 07:32:50|343.38|341.38|343.29|341.29|343.38|341.38|343.25|341.25|18
1723765750000|2024-08-15 23:49:10|335.62|333.62|335.67|333.67|335.67|333.67|335.62|333.62|7
1723765760000|2024-08-15 23:49:20|335.68|333.68|335.73|333.73|335.78|333.78|335.68|333.68|7
1723793580000|2024-08-16 07:33:00|343.28|341.28|343.28|341.28|343.35|341.35|343.27|341.27|10
1723765770000|2024-08-15 23:49:30|335.74|333.74|335.69|333.69|335.75|333.75|335.69|333.69|13
1723793590000|2024-08-16 07:33:10|343.26|341.26|343.19|341.19|343.28|341.28|343.16|341.16|24
1723765780000|2024-08-15 23:49:40|335.68|333.68|335.67|333.67|335.68|333.68|335.66|333.66|5
1723793600000|2024-08-16 07:33:20|343.18|341.18|343.15|341.15|343.19|341.19|343.14|341.14|16
1723765790000|2024-08-15 23:49:50|335.55|333.55|335.29|333.29|335.55|333.55|335.26|333.26|22
1723793610000|2024-08-16 07:33:30|343.06|341.06|343.16|341.16|343.18|341.18|343|341|18
1723765800000|2024-08-15 23:50:00|335.28|333.28|335.26|333.26|335.28|333.28|335.26|333.26|2
1723793620000|2024-08-16 07:33:40|343.23|341.23|343.05|341.05|343.23|341.23|343.04|341.04|19
1723765810000|2024-08-15 23:50:10|335.18|333.18|335.13|333.13|335.18|333.18|335.11|333.11|9
1723793630000|2024-08-16 07:33:50|343.04|341.04|342.39|340.39|343.04|341.04|342.35|340.35|21
1723765820000|2024-08-15 23:50:20|335.12|333.12|335.1|333.1|335.16|333.16|335.1|333.1|13
1723793640000|2024-08-16 07:34:00|342.4|340.4|342.66|340.66|342.66|340.66|342.36|340.36|16
1723765830000|2024-08-15 23:50:30|335.14|333.14|335.14|333.14|335.14|333.14|335.14|333.14|1
1723793650000|2024-08-16 07:34:10|342.64|340.64|342.52|340.52|342.8|340.8|342.52|340.52|16
1723765840000|2024-08-15 23:50:40|335.16|333.16|335.24|333.24|335.26|333.26|335.14|333.14|13
1723793660000|2024-08-16 07:34:20|342.53|340.53|342.53|340.53|342.56|340.56|342.52|340.52|6
1723765850000|2024-08-15 23:50:50|335.26|333.26|335.26|333.26|335.27|333.27|335.26|333.26|3
1723793670000|2024-08-16 07:34:30|342.62|340.62|342.36|340.36|342.62|340.62|342.3|340.3|24
1723765860000|2024-08-15 23:51:00|335.23|333.23|335.14|333.14|335.23|333.23|335.13|333.13|15
1723793680000|2024-08-16 07:34:40|342.37|340.37|342.35|340.35|342.37|340.37|342.32|340.32|20
1723765870000|2024-08-15 23:51:10|335.15|333.15|335.27|333.27|335.28|333.28|335.15|333.15|13
1723793690000|2024-08-16 07:34:50|342.34|340.34|342.24|340.24|342.37|340.37|342.24|340.24|21
1723765880000|2024-08-15 23:51:20|335.28|333.28|335.37|333.37|335.4|333.4|335.28|333.28|14
1723793700000|2024-08-16 07:35:00|342.23|340.23|341.96|339.96|342.24|340.24|341.85|339.85|26
1723765890000|2024-08-15 23:51:30|335.38|333.38|335.36|333.36|335.39|333.39|335.36|333.36|7
1723793710000|2024-08-16 07:35:10|341.98|339.98|341.93|339.93|342.02|340.02|341.88|339.88|25
1723765910000|2024-08-15 23:51:50|335.41|333.41|335.51|333.51|335.55|333.55|335.41|333.41|16
1723793720000|2024-08-16 07:35:20|341.91|339.91|341.85|339.85|341.97|339.97|341.83|339.83|21
1723765920000|2024-08-15 23:52:00|335.5|333.5|335.55|333.55|335.56|333.56|335.47|333.47|15
1723793730000|2024-08-16 07:35:30|341.86|339.86|341.19|339.19|341.96|339.96|341.18|339.18|25
1723765930000|2024-08-15 23:52:10|335.54|333.54|335.48|333.48|335.57|333.57|335.45|333.45|19
1723793740000|2024-08-16 07:35:40|341.16|339.16|341.06|339.06|341.16|339.16|341.05|339.05|26
1723765940000|2024-08-15 23:52:20|335.53|333.53|335.57|333.57|335.61|333.61|335.52|333.52|16
1723793750000|2024-08-16 07:35:50|341.01|339.01|341.02|339.02|341.07|339.07|341.01|339.01|15
1723765950000|2024-08-15 23:52:30|335.6|333.6|335.59|333.59|335.64|333.64|335.58|333.58|19
1723793760000|2024-08-16 07:36:00|341.01|339.01|340.97|338.97|341.02|339.02|340.93|338.93|11
1723765960000|2024-08-15 23:52:40|335.58|333.58|335.63|333.63|335.65|333.65|335.58|333.58|7
1723793770000|2024-08-16 07:36:10|340.95|338.95|341.09|339.09|341.12|339.12|340.95|338.95|15
1723765970000|2024-08-15 23:52:50|335.64|333.64|335.62|333.62|335.65|333.65|335.62|333.62|8
1723793780000|2024-08-16 07:36:20|341.05|339.05|341.29|339.29|341.29|339.29|341.03|339.03|22
1723765980000|2024-08-15 23:53:00|335.55|333.55|335.49|333.49|335.55|333.55|335.49|333.49|4
1723793790000|2024-08-16 07:36:30|341.25|339.25|341.15|339.15|341.36|339.36|341.14|339.14|15
1723765990000|2024-08-15 23:53:10|335.53|333.53|335.49|333.49|335.53|333.53|335.49|333.49|4
1723793800000|2024-08-16 07:36:40|341.16|339.16|341.22|339.22|341.32|339.32|341.12|339.12|24
1723766000000|2024-08-15 23:53:20|335.5|333.5|335.45|333.45|335.5|333.5|335.45|333.45|11
1723793810000|2024-08-16 07:36:50|341.24|339.24|341.21|339.21|341.25|339.25|341.13|339.13|10
1723766020000|2024-08-15 23:53:40|335.44|333.44|335.44|333.44|335.46|333.46|335.44|333.44|7
1723793820000|2024-08-16 07:37:00|341.22|339.22|341.39|339.39|341.44|339.44|341.22|339.22|19
1723766030000|2024-08-15 23:53:50|335.45|333.45|335.46|333.46|335.48|333.48|335.44|333.44|8
1723793830000|2024-08-16 07:37:10|341.38|339.38|341.36|339.36|341.38|339.38|341.29|339.29|16
1723766040000|2024-08-15 23:54:00|335.47|333.47|335.52|333.52|335.53|333.53|335.46|333.46|10
1723793840000|2024-08-16 07:37:20|341.37|339.37|341.43|339.43|341.43|339.43|341.29|339.29|20
1723766050000|2024-08-15 23:54:10|335.54|333.54|335.55|333.55|335.56|333.56|335.54|333.54|11
1723793850000|2024-08-16 07:37:30|341.42|339.42|341.06|339.06|341.42|339.42|340.99|338.99|27
1723766060000|2024-08-15 23:54:20|335.61|333.61|335.52|333.52|335.62|333.62|335.52|333.52|15
1723793860000|2024-08-16 07:37:40|341.04|339.04|340.77|338.77|341.04|339.04|340.74|338.74|13
1723766070000|2024-08-15 23:54:30|335.54|333.54|335.52|333.52|335.54|333.54|335.52|333.52|3
1723793880000|2024-08-16 07:38:00|340.7|338.7|340.34|338.34|340.7|338.7|340.31|338.31|20
1723766080000|2024-08-15 23:54:40|335.53|333.53|335.54|333.54|335.54|333.54|335.51|333.51|9
1723793890000|2024-08-16 07:38:10|340.33|338.33|340.01|338.01|340.33|338.33|340.01|338.01|24
1723766090000|2024-08-15 23:54:50|335.53|333.53|335.57|333.57|335.57|333.57|335.53|333.53|10
1723793900000|2024-08-16 07:38:20|340.02|338.02|339.97|337.97|340.03|338.03|339.97|337.97|4
1723766100000|2024-08-15 23:55:00|335.58|333.58|335.58|333.58|335.59|333.59|335.56|333.56|6
1723793910000|2024-08-16 07:38:30|339.96|337.96|339.95|337.95|339.96|337.96|339.91|337.91|9
1723766110000|2024-08-15 23:55:10|335.57|333.57|335.51|333.51|335.57|333.57|335.51|333.51|8
1723793920000|2024-08-16 07:38:40|339.85|337.85|339.82|337.82|339.89|337.89|339.61|337.61|23
1723766120000|2024-08-15 23:55:20|335.53|333.53|335.55|333.55|335.55|333.55|335.53|333.53|7
1723793930000|2024-08-16 07:38:50|339.84|337.84|339.88|337.88|339.99|337.99|339.75|337.75|19
1723766130000|2024-08-15 23:55:30|335.54|333.54|335.38|333.38|335.54|333.54|335.38|333.38|14
1723793940000|2024-08-16 07:39:00|339.89|337.89|339.98|337.98|340|338|339.89|337.89|8
1723766140000|2024-08-15 23:55:40|335.41|333.41|335.41|333.41|335.42|333.42|335.4|333.4|6
1723793950000|2024-08-16 07:39:10|339.97|337.97|339.98|337.98|339.98|337.98|339.94|337.94|6
1723766150000|2024-08-15 23:55:50|335.42|333.42|335.5|333.5|335.5|333.5|335.41|333.41|8
1723793960000|2024-08-16 07:39:20|339.96|337.96|339.98|337.98|339.99|337.99|339.82|337.82|19
1723766160000|2024-08-15 23:56:00|335.51|333.51|335.56|333.56|335.56|333.56|335.51|333.51|14
1723793970000|2024-08-16 07:39:30|339.97|337.97|339.9|337.9|339.97|337.97|339.9|337.9|12
1723766170000|2024-08-15 23:56:10|335.57|333.57|335.54|333.54|335.57|333.57|335.54|333.54|3
1723793980000|2024-08-16 07:39:40|339.89|337.89|339.71|337.71|339.89|337.89|339.61|337.61|7
1723766180000|2024-08-15 23:56:20|335.55|333.55|335.55|333.55|335.56|333.56|335.55|333.55|3
1723793990000|2024-08-16 07:39:50|339.65|337.65|339.69|337.69|339.69|337.69|339.54|337.54|7
1723766190000|2024-08-15 23:56:30|335.54|333.54|335.51|333.51|335.54|333.54|335.51|333.51|5
1723794000000|2024-08-16 07:40:00|339.71|337.71|339.71|337.71|339.74|337.74|339.67|337.67|11
1723766200000|2024-08-15 23:56:40|335.52|333.52|335.52|333.52|335.54|333.54|335.51|333.51|8
1723794010000|2024-08-16 07:40:10|339.74|337.74|340.24|338.24|340.32|338.32|339.74|337.74|23
1723766210000|2024-08-15 23:56:50|335.51|333.51|335.5|333.5|335.51|333.51|335.5|333.5|2
1723794020000|2024-08-16 07:40:20|340.26|338.26|340.34|338.34|340.34|338.34|340.23|338.23|14
1723766220000|2024-08-15 23:57:00|335.44|333.44|335.43|333.43|335.44|333.44|335.43|333.43|4
1723794030000|2024-08-16 07:40:30|340.3|338.3|340.15|338.15|340.43|338.43|340.15|338.15|18
1723766230000|2024-08-15 23:57:10|335.44|333.44|335.44|333.44|335.44|333.44|335.43|333.43|3
1723794040000|2024-08-16 07:40:40|340.16|338.16|340.3|338.3|340.3|338.3|340.16|338.16|15
1723766240000|2024-08-15 23:57:20|335.51|333.51|335.5|333.5|335.51|333.51|335.5|333.5|8
1723794050000|2024-08-16 07:40:50|340.31|338.31|340.6|338.6|340.6|338.6|340.27|338.27|14
1723766250000|2024-08-15 23:57:30|335.51|333.51|335.48|333.48|335.51|333.51|335.48|333.48|4
1723794060000|2024-08-16 07:41:00|340.61|338.61|340.39|338.39|340.67|338.67|340.23|338.23|16
1723766260000|2024-08-15 23:57:40|335.47|333.47|335.4|333.4|335.47|333.47|335.4|333.4|5
1723794070000|2024-08-16 07:41:10|340.38|338.38|340.44|338.44|340.53|338.53|340.37|338.37|20
1723766270000|2024-08-15 23:57:50|335.39|333.39|335.39|333.39|335.4|333.4|335.39|333.39|5
1723794080000|2024-08-16 07:41:20|340.43|338.43|340.58|338.58|340.58|338.58|340.39|338.39|12
1723766280000|2024-08-15 23:58:00|335.4|333.4|335.36|333.36|335.4|333.4|335.36|333.36|4
1723794090000|2024-08-16 07:41:30|340.57|338.57|340.7|338.7|340.95|338.95|340.57|338.57|14
1723766290000|2024-08-15 23:58:10|335.35|333.35|335.27|333.27|335.35|333.35|335.26|333.26|9
1723794100000|2024-08-16 07:41:40|340.68|338.68|340.79|338.79|340.93|338.93|340.62|338.62|19
1723766300000|2024-08-15 23:58:20|335.28|333.28|335.37|333.37|335.39|333.39|335.25|333.25|16
1723794110000|2024-08-16 07:41:50|340.8|338.8|341.07|339.07|341.15|339.15|340.8|338.8|21
1723766310000|2024-08-15 23:58:30|335.38|333.38|335.38|333.38|335.39|333.39|335.37|333.37|4
1723794120000|2024-08-16 07:42:00|341.06|339.06|341.17|339.17|341.17|339.17|341.06|339.06|10
1723766320000|2024-08-15 23:58:40|335.37|333.37|335.37|333.37|335.42|333.42|335.35|333.35|13
1723794130000|2024-08-16 07:42:10|341.21|339.21|341.3|339.3|341.32|339.32|341.21|339.21|11
1723766330000|2024-08-15 23:58:50|335.38|333.38|335.42|333.42|335.42|333.42|335.38|333.38|9
1723794140000|2024-08-16 07:42:20|341.31|339.31|341.04|339.04|341.32|339.32|341.03|339.03|12
1723766340000|2024-08-15 23:59:00|335.41|333.41|335.43|333.43|335.44|333.44|335.41|333.41|12
1723794150000|2024-08-16 07:42:30|341.1|339.1|341.23|339.23|341.38|339.38|341.1|339.1|25
1723766350000|2024-08-15 23:59:10|335.41|333.41|335.32|333.32|335.41|333.41|335.32|333.32|8
1723794160000|2024-08-16 07:42:40|341.24|339.24|341.34|339.34|341.34|339.34|341.24|339.24|6
1723766360000|2024-08-15 23:59:20|335.35|333.35|335.25|333.25|335.36|333.36|335.25|333.25|4
1723794170000|2024-08-16 07:42:50|341.32|339.32|341.28|339.28|341.32|339.32|341.21|339.21|8
1723766370000|2024-08-15 23:59:30|335.26|333.26|335.25|333.25|335.26|333.26|335.24|333.24|6
1723794180000|2024-08-16 07:43:00|341.26|339.26|341.36|339.36|341.37|339.37|341.26|339.26|12
1723766380000|2024-08-15 23:59:40|335.22|333.22|335.32|333.32|335.35|333.35|335.21|333.21|9
1723794190000|2024-08-16 07:43:10|341.33|339.33|341.31|339.31|341.39|339.39|341.31|339.31|10
1723766390000|2024-08-15 23:59:50|335.33|333.33|335.34|333.34|335.42|333.42|335.33|333.33|16
1723794200000|2024-08-16 07:43:20|341.33|339.33|341.26|339.26|341.33|339.33|341.16|339.16|13
1723794210000|2024-08-16 07:43:30|341.25|339.25|341.01|339.01|341.25|339.25|341.01|339.01|8
1723794220000|2024-08-16 07:43:40|341.02|339.02|341.15|339.15|341.15|339.15|341.02|339.02|12
1723794230000|2024-08-16 07:43:50|341.16|339.16|341.34|339.34|341.38|339.38|341.16|339.16|14
1723794240000|2024-08-16 07:44:00|341.36|339.36|341.46|339.46|341.51|339.51|341.34|339.34|19
1723794250000|2024-08-16 07:44:10|341.47|339.47|341.33|339.33|341.52|339.52|341.33|339.33|12
1723794260000|2024-08-16 07:44:20|341.32|339.32|341.12|339.12|341.32|339.32|341.11|339.11|11
1723794270000|2024-08-16 07:44:30|341.13|339.13|341.1|339.1|341.13|339.13|341.1|339.1|3
1723794280000|2024-08-16 07:44:40|341.09|339.09|341.12|339.12|341.17|339.17|341.04|339.04|10
1723794290000|2024-08-16 07:44:50|341.15|339.15|341.2|339.2|341.28|339.28|341.15|339.15|11
1723794300000|2024-08-16 07:45:00|341.22|339.22|341.14|339.14|341.22|339.22|341.14|339.14|6
1723794310000|2024-08-16 07:45:10|341.16|339.16|341.05|339.05|341.16|339.16|341.03|339.03|21
1723794320000|2024-08-16 07:45:20|341.06|339.06|341.16|339.16|341.16|339.16|341.06|339.06|11
1723794330000|2024-08-16 07:45:30|341.23|339.23|341.25|339.25|341.33|339.33|341.23|339.23|10
1723794340000|2024-08-16 07:45:40|341.26|339.26|341.23|339.23|341.3|339.3|341.23|339.23|7
1723794350000|2024-08-16 07:45:50|341.15|339.15|341.22|339.22|341.26|339.26|341.14|339.14|17
1723794360000|2024-08-16 07:46:00|341.23|339.23|341.22|339.22|341.35|339.35|341.22|339.22|6
1723794370000|2024-08-16 07:46:10|341.24|339.24|341.4|339.4|341.4|339.4|341.24|339.24|16
1723794380000|2024-08-16 07:46:20|341.41|339.41|341.65|339.65|341.66|339.66|341.41|339.41|16
1723794390000|2024-08-16 07:46:30|341.66|339.66|341.79|339.79|341.79|339.79|341.66|339.66|9
1723794400000|2024-08-16 07:46:40|341.78|339.78|341.73|339.73|341.78|339.78|341.72|339.72|5
1723794410000|2024-08-16 07:46:50|341.72|339.72|341.66|339.66|341.72|339.72|341.62|339.62|11
1723794420000|2024-08-16 07:47:00|341.64|339.64|341.54|339.54|341.64|339.64|341.51|339.51|16
1723794430000|2024-08-16 07:47:10|341.49|339.49|341.47|339.47|341.55|339.55|341.44|339.44|12
1723794450000|2024-08-16 07:47:30|341.46|339.46|341.51|339.51|341.51|339.51|341.45|339.45|7
1723794460000|2024-08-16 07:47:40|341.49|339.49|341.36|339.36|341.51|339.51|341.35|339.35|15
1723794470000|2024-08-16 07:47:50|341.35|339.35|341.29|339.29|341.35|339.35|341.23|339.23|11
1723794480000|2024-08-16 07:48:00|341.3|339.3|341.46|339.46|341.5|339.5|341.28|339.28|17
1723794490000|2024-08-16 07:48:10|341.47|339.47|341.3|339.3|341.47|339.47|341.3|339.3|9
1723794500000|2024-08-16 07:48:20|341.28|339.28|341.44|339.44|341.46|339.46|341.26|339.26|13
1723794510000|2024-08-16 07:48:30|341.45|339.45|341.56|339.56|341.57|339.57|341.45|339.45|13
1723794520000|2024-08-16 07:48:40|341.55|339.55|341.47|339.47|341.55|339.55|341.45|339.45|10
1723794530000|2024-08-16 07:48:50|341.46|339.46|341.47|339.47|341.48|339.48|341.46|339.46|4
1723794540000|2024-08-16 07:49:00|341.45|339.45|341.6|339.6|341.61|339.61|341.42|339.42|14
1723794550000|2024-08-16 07:49:10|341.56|339.56|341.59|339.59|341.63|339.63|341.56|339.56|10
1723794560000|2024-08-16 07:49:20|341.61|339.61|341.67|339.67|341.7|339.7|341.57|339.57|14
1723794570000|2024-08-16 07:49:30|341.66|339.66|341.63|339.63|341.69|339.69|341.63|339.63|10
1723794580000|2024-08-16 07:49:40|341.62|339.62|341.39|339.39|341.62|339.62|341.35|339.35|9
1723794590000|2024-08-16 07:49:50|341.38|339.38|341.37|339.37|341.41|339.41|341.35|339.35|8
1723794600000|2024-08-16 07:50:00|341.33|339.33|341.24|339.24|341.33|339.33|341.23|339.23|14
1723794610000|2024-08-16 07:50:10|341.2|339.2|341.2|339.2|341.2|339.2|341.15|339.15|9
1723794620000|2024-08-16 07:50:20|341.21|339.21|341.18|339.18|341.21|339.21|341.14|339.14|7
1723794630000|2024-08-16 07:50:30|341.17|339.17|341.23|339.23|341.23|339.23|341.17|339.17|7
1723794640000|2024-08-16 07:50:40|341.24|339.24|341.33|339.33|341.35|339.35|341.24|339.24|6
1723794650000|2024-08-16 07:50:50|341.34|339.34|341.38|339.38|341.39|339.39|341.33|339.33|6
1723794660000|2024-08-16 07:51:00|341.39|339.39|341.39|339.39|341.39|339.39|341.38|339.38|3
1723794670000|2024-08-16 07:51:10|341.36|339.36|341.21|339.21|341.36|339.36|341.19|339.19|7
1723794680000|2024-08-16 07:51:20|341.23|339.23|341.23|339.23|341.31|339.31|341.23|339.23|16
1723794690000|2024-08-16 07:51:30|341.24|339.24|341.18|339.18|341.26|339.26|341.18|339.18|9
1723794700000|2024-08-16 07:51:40|341.16|339.16|341.17|339.17|341.19|339.19|341.15|339.15|6
1723794710000|2024-08-16 07:51:50|341.16|339.16|341.17|339.17|341.17|339.17|341.14|339.14|12
1723794720000|2024-08-16 07:52:00|341.16|339.16|341.06|339.06|341.16|339.16|341.06|339.06|6
1723794730000|2024-08-16 07:52:10|341.05|339.05|341|339|341.06|339.06|340.95|338.95|9
1723794740000|2024-08-16 07:52:20|341.05|339.05|341.17|339.17|341.17|339.17|341.04|339.04|7
1723794750000|2024-08-16 07:52:30|341.18|339.18|341.14|339.14|341.18|339.18|341.11|339.11|8
1723794760000|2024-08-16 07:52:40|341.13|339.13|341.11|339.11|341.13|339.13|341.07|339.07|11
1723794770000|2024-08-16 07:52:50|341.08|339.08|341.18|339.18|341.18|339.18|341.08|339.08|7
1723794780000|2024-08-16 07:53:00|341.19|339.19|341.18|339.18|341.19|339.19|341.18|339.18|6
1723794790000|2024-08-16 07:53:10|341.15|339.15|341.15|339.15|341.15|339.15|341.15|339.15|1
1723794800000|2024-08-16 07:53:20|341.16|339.16|341.15|339.15|341.16|339.16|341.15|339.15|2
1723794810000|2024-08-16 07:53:30|341.13|339.13|341.17|339.17|341.17|339.17|341.09|339.09|6
1723794820000|2024-08-16 07:53:40|341.16|339.16|341.17|339.17|341.18|339.18|341.16|339.16|5
1723794830000|2024-08-16 07:53:50|341.16|339.16|340.84|338.84|341.16|339.16|340.84|338.84|17
1723794840000|2024-08-16 07:54:00|340.83|338.83|340.72|338.72|340.85|338.85|340.72|338.72|14
1723794850000|2024-08-16 07:54:10|340.74|338.74|340.75|338.75|340.76|338.76|340.74|338.74|6
1723794860000|2024-08-16 07:54:20|340.76|338.76|341.06|339.06|341.06|339.06|340.76|338.76|18
1723794870000|2024-08-16 07:54:30|341.07|339.07|341.03|339.03|341.07|339.07|341.02|339.02|8
1723794880000|2024-08-16 07:54:40|341.04|339.04|341|339|341.04|339.04|340.98|338.98|10
1723794890000|2024-08-16 07:54:50|341.01|339.01|340.83|338.83|341.02|339.02|340.83|338.83|6
1723794900000|2024-08-16 07:55:00|340.84|338.84|340.86|338.86|340.86|338.86|340.82|338.82|7
1723794930000|2024-08-16 07:55:30|340.93|338.93|341.12|339.12|341.12|339.12|340.93|338.93|10
1723794940000|2024-08-16 07:55:40|341.13|339.13|341.23|339.23|341.23|339.23|341.13|339.13|22
1723794950000|2024-08-16 07:55:50|341.21|339.21|341.22|339.22|341.25|339.25|341.19|339.19|9
1723794960000|2024-08-16 07:56:00|341.21|339.21|341.02|339.02|341.24|339.24|341.02|339.02|11
1723794970000|2024-08-16 07:56:10|341|339|340.86|338.86|341|339|340.86|338.86|8
1723794980000|2024-08-16 07:56:20|340.88|338.88|340.91|338.91|340.94|338.94|340.88|338.88|7
1723794990000|2024-08-16 07:56:30|340.92|338.92|341.05|339.05|341.14|339.14|340.92|338.92|12
1723795000000|2024-08-16 07:56:40|341.06|339.06|341.02|339.02|341.09|339.09|341.02|339.02|7
1723795010000|2024-08-16 07:56:50|341.03|339.03|341.21|339.21|341.22|339.22|341.03|339.03|15
1723795020000|2024-08-16 07:57:00|341.22|339.22|341.22|339.22|341.25|339.25|341.21|339.21|12
1723795050000|2024-08-16 07:57:30|341.2|339.2|341.19|339.19|341.2|339.2|341.19|339.19|2
1723795060000|2024-08-16 07:57:40|341.18|339.18|341.18|339.18|341.2|339.2|341.18|339.18|3
1723795070000|2024-08-16 07:57:50|341.19|339.19|341.23|339.23|341.28|339.28|341.19|339.19|9
1723795080000|2024-08-16 07:58:00|341.26|339.26|341.22|339.22|341.26|339.26|341.19|339.19|6
1723795090000|2024-08-16 07:58:10|341.23|339.23|341.43|339.43|341.43|339.43|341.23|339.23|8
1723795100000|2024-08-16 07:58:20|341.45|339.45|341.45|339.45|341.45|339.45|341.45|339.45|1
1723795110000|2024-08-16 07:58:30|341.43|339.43|341.41|339.41|341.43|339.43|341.41|339.41|2
1723795120000|2024-08-16 07:58:40|341.43|339.43|341.42|339.42|341.43|339.43|341.42|339.42|2
1723795130000|2024-08-16 07:58:50|341.43|339.43|341.36|339.36|341.52|339.52|341.36|339.36|12
1723795140000|2024-08-16 07:59:00|341.37|339.37|341.26|339.26|341.45|339.45|341.24|339.24|17
1723795150000|2024-08-16 07:59:10|341.27|339.27|341.21|339.21|341.3|339.3|341.19|339.19|10
1723795160000|2024-08-16 07:59:20|341.23|339.23|341.24|339.24|341.25|339.25|341.23|339.23|6
1723795170000|2024-08-16 07:59:30|341.22|339.22|341.16|339.16|341.23|339.23|341.16|339.16|5
1723795180000|2024-08-16 07:59:40|341.17|339.17|341.33|339.33|341.35|339.35|341.17|339.17|8
1723795190000|2024-08-16 07:59:50|341.29|339.29|341.27|339.27|341.29|339.29|341.23|339.23|6
1723795200000|2024-08-16 08:00:00|341.26|339.26|341.22|339.22|341.27|339.27|341.18|339.18|15
1723795210000|2024-08-16 08:00:10|341.16|339.16|341.05|339.05|341.16|339.16|341.05|339.05|12
1723795220000|2024-08-16 08:00:20|341.1|339.1|341.11|339.11|341.18|339.18|341.08|339.08|9
1723795230000|2024-08-16 08:00:30|341.13|339.13|341.41|339.41|341.44|339.44|341.13|339.13|12
1723795240000|2024-08-16 08:00:40|341.39|339.39|341.36|339.36|341.42|339.42|341.34|339.34|16
1723795250000|2024-08-16 08:00:50|341.37|339.37|341.38|339.38|341.4|339.4|341.37|339.37|8
1723795260000|2024-08-16 08:01:00|341.39|339.39|341.24|339.24|341.39|339.39|341.23|339.23|16
1723795270000|2024-08-16 08:01:10|341.28|339.28|341.09|339.09|341.28|339.28|341.06|339.06|7
1723795280000|2024-08-16 08:01:20|341.05|339.05|341.1|339.1|341.11|339.11|341.02|339.02|13
1723795290000|2024-08-16 08:01:30|341.11|339.11|341.15|339.15|341.16|339.16|341.07|339.07|12
1723795300000|2024-08-16 08:01:40|341.17|339.17|341.26|339.26|341.26|339.26|341.15|339.15|11
1723795310000|2024-08-16 08:01:50|341.28|339.28|341.29|339.29|341.29|339.29|341.26|339.26|7
1723795320000|2024-08-16 08:02:00|341.27|339.27|341.38|339.38|341.38|339.38|341.27|339.27|5
1723795330000|2024-08-16 08:02:10|341.37|339.37|341.37|339.37|341.37|339.37|341.36|339.36|3
1723795340000|2024-08-16 08:02:20|341.39|339.39|341.4|339.4|341.4|339.4|341.37|339.37|5
1723795370000|2024-08-16 08:02:50|341.35|339.35|340.96|338.96|341.35|339.35|340.95|338.95|7
1723795380000|2024-08-16 08:03:00|340.95|338.95|340.96|338.96|340.96|338.96|340.95|338.95|2
1723795390000|2024-08-16 08:03:10|340.95|338.95|340.91|338.91|340.95|338.95|340.91|338.91|4
1723795400000|2024-08-16 08:03:20|340.93|338.93|340.92|338.92|340.93|338.93|340.91|338.91|4
1723795410000|2024-08-16 08:03:30|340.93|338.93|340.93|338.93|340.96|338.96|340.93|338.93|4
1723795420000|2024-08-16 08:03:40|340.95|338.95|340.93|338.93|340.95|338.95|340.93|338.93|4
1723795430000|2024-08-16 08:03:50|340.85|338.85|340.59|338.59|340.85|338.85|340.57|338.57|11
1723795440000|2024-08-16 08:04:00|340.52|338.52|340.39|338.39|340.52|338.52|340.33|338.33|15
1723795450000|2024-08-16 08:04:10|340.36|338.36|340.35|338.35|340.38|338.38|340.35|338.35|8
1723795460000|2024-08-16 08:04:20|340.39|338.39|340.39|338.39|340.39|338.39|340.37|338.37|5
1723795470000|2024-08-16 08:04:30|340.4|338.4|340.4|338.4|340.42|338.42|340.4|338.4|6
1723795480000|2024-08-16 08:04:40|340.41|338.41|340.41|338.41|340.41|338.41|340.41|338.41|1
1723795490000|2024-08-16 08:04:50|340.4|338.4|340.58|338.58|340.58|338.58|340.4|338.4|4
1723795500000|2024-08-16 08:05:00|340.57|338.57|340.55|338.55|340.58|338.58|340.54|338.54|9
1723795510000|2024-08-16 08:05:10|340.54|338.54|340.58|338.58|340.58|338.58|340.52|338.52|6
1723795530000|2024-08-16 08:05:30|340.57|338.57|340.58|338.58|340.58|338.58|340.57|338.57|4
1723795550000|2024-08-16 08:05:50|340.59|338.59|340.71|338.71|340.71|338.71|340.59|338.59|2
1723795560000|2024-08-16 08:06:00|340.73|338.73|340.74|338.74|340.81|338.81|340.73|338.73|15
1723795570000|2024-08-16 08:06:10|340.75|338.75|340.37|338.37|340.78|338.78|340.36|338.36|25
1723795590000|2024-08-16 08:06:30|340.36|338.36|340.32|338.32|340.36|338.36|340.16|338.16|15
1723795600000|2024-08-16 08:06:40|340.33|338.33|340.3|338.3|340.39|338.39|340.29|338.29|18
1723795610000|2024-08-16 08:06:50|340.33|338.33|340.42|338.42|340.42|338.42|340.31|338.31|7
1723795620000|2024-08-16 08:07:00|340.43|338.43|340.43|338.43|340.43|338.43|340.41|338.41|5
1723795640000|2024-08-16 08:07:20|340.44|338.44|340.49|338.49|340.49|338.49|340.44|338.44|2
1723795650000|2024-08-16 08:07:30|340.5|338.5|340.5|338.5|340.5|338.5|340.5|338.5|1
1723795660000|2024-08-16 08:07:40|340.67|338.67|340.78|338.78|340.82|338.82|340.67|338.67|8
1723795670000|2024-08-16 08:07:50|340.77|338.77|340.68|338.68|340.77|338.77|340.68|338.68|8
1723795680000|2024-08-16 08:08:00|340.69|338.69|340.91|338.91|340.92|338.92|340.69|338.69|12
1723795690000|2024-08-16 08:08:10|340.92|338.92|341.01|339.01|341.03|339.03|340.92|338.92|6
1723795700000|2024-08-16 08:08:20|341.02|339.02|341.02|339.02|341.04|339.04|341.01|339.01|12
1723795710000|2024-08-16 08:08:30|341.04|339.04|340.93|338.93|341.07|339.07|340.92|338.92|12
1723795720000|2024-08-16 08:08:40|340.95|338.95|340.94|338.94|340.95|338.95|340.92|338.92|9
1723795730000|2024-08-16 08:08:50|340.95|338.95|341.09|339.09|341.1|339.1|340.94|338.94|13
1723795740000|2024-08-16 08:09:00|341.11|339.11|341.2|339.2|341.2|339.2|341.08|339.08|11
1723795750000|2024-08-16 08:09:10|341.17|339.17|341.23|339.23|341.27|339.27|341.15|339.15|15
1723795760000|2024-08-16 08:09:20|341.25|339.25|341.38|339.38|341.41|339.41|341.25|339.25|10
1723795770000|2024-08-16 08:09:30|341.39|339.39|341.48|339.48|341.49|339.49|341.38|339.38|16
1723795780000|2024-08-16 08:09:40|341.49|339.49|341.51|339.51|341.52|339.52|341.47|339.47|10
1723795790000|2024-08-16 08:09:50|341.5|339.5|341.48|339.48|341.5|339.5|341.48|339.48|3
1723795800000|2024-08-16 08:10:00|341.46|339.46|341.48|339.48|341.48|339.48|341.46|339.46|5
1723795810000|2024-08-16 08:10:10|341.49|339.49|341.47|339.47|341.49|339.49|341.47|339.47|7
1723795820000|2024-08-16 08:10:20|341.5|339.5|341.42|339.42|341.51|339.51|341.36|339.36|11
1723795830000|2024-08-16 08:10:30|341.41|339.41|341.45|339.45|341.45|339.45|341.39|339.39|7
1723795840000|2024-08-16 08:10:40|341.44|339.44|341.59|339.59|341.59|339.59|341.42|339.42|9
1723795850000|2024-08-16 08:10:50|341.57|339.57|341.57|339.57|341.57|339.57|341.57|339.57|1
1723795860000|2024-08-16 08:11:00|341.48|339.48|341.47|339.47|341.49|339.49|341.44|339.44|5
1723795870000|2024-08-16 08:11:10|341.49|339.49|341.49|339.49|341.53|339.53|341.49|339.49|9
1723795880000|2024-08-16 08:11:20|341.48|339.48|341.37|339.37|341.48|339.48|341.37|339.37|7
1723795890000|2024-08-16 08:11:30|341.36|339.36|341.37|339.37|341.37|339.37|341.36|339.36|2
1723795900000|2024-08-16 08:11:40|341.36|339.36|341.32|339.32|341.36|339.36|341.32|339.32|3
1723795910000|2024-08-16 08:11:50|341.31|339.31|340.89|338.89|341.31|339.31|340.88|338.88|10
1723795920000|2024-08-16 08:12:00|340.9|338.9|340.91|338.91|340.91|338.91|340.87|338.87|7
1723795930000|2024-08-16 08:12:10|340.92|338.92|340.87|338.87|340.93|338.93|340.87|338.87|7
1723795940000|2024-08-16 08:12:20|340.89|338.89|340.93|338.93|340.93|338.93|340.89|338.89|3
1723795950000|2024-08-16 08:12:30|340.94|338.94|340.94|338.94|340.98|338.98|340.91|338.91|10
1723795960000|2024-08-16 08:12:40|340.95|338.95|341.02|339.02|341.02|339.02|340.95|338.95|9
1723795970000|2024-08-16 08:12:50|341.04|339.04|341.15|339.15|341.16|339.16|341.04|339.04|15
1723795980000|2024-08-16 08:13:00|341.16|339.16|341.18|339.18|341.25|339.25|341.16|339.16|15
1723795990000|2024-08-16 08:13:10|341.13|339.13|340.93|338.93|341.13|339.13|340.82|338.82|15
1723796000000|2024-08-16 08:13:20|340.92|338.92|341|339|341|339|340.92|338.92|14
1723796010000|2024-08-16 08:13:30|341.05|339.05|341.07|339.07|341.09|339.09|341.03|339.03|14
1723796020000|2024-08-16 08:13:40|341.06|339.06|341.1|339.1|341.1|339.1|341.02|339.02|8
1723796030000|2024-08-16 08:13:50|341.11|339.11|341.12|339.12|341.15|339.15|341.09|339.09|12
1723796040000|2024-08-16 08:14:00|341.14|339.14|341.18|339.18|341.22|339.22|341.12|339.12|12
1723796050000|2024-08-16 08:14:10|341.19|339.19|341.17|339.17|341.23|339.23|341.17|339.17|14
1723796060000|2024-08-16 08:14:20|341.16|339.16|341.18|339.18|341.22|339.22|341.16|339.16|5
1723796070000|2024-08-16 08:14:30|341.14|339.14|341.14|339.14|341.16|339.16|341.13|339.13|7
1723796080000|2024-08-16 08:14:40|341.13|339.13|340.97|338.97|341.14|339.14|340.96|338.96|7
1723796090000|2024-08-16 08:14:50|340.92|338.92|340.83|338.83|340.92|338.92|340.83|338.83|4
1723796100000|2024-08-16 08:15:00|340.81|338.81|340.51|338.51|340.81|338.81|340.5|338.5|11
1723796110000|2024-08-16 08:15:10|340.5|338.5|340.5|338.5|340.51|338.51|340.49|338.49|5
1723796120000|2024-08-16 08:15:20|340.49|338.49|340.21|338.21|340.49|338.49|340.15|338.15|8
1723796130000|2024-08-16 08:15:30|340.26|338.26|340.28|338.28|340.29|338.29|340.25|338.25|8
1723796140000|2024-08-16 08:15:40|340.32|338.32|340.56|338.56|340.59|338.59|340.32|338.32|11
1723796150000|2024-08-16 08:15:50|340.55|338.55|340.43|338.43|340.55|338.55|340.4|338.4|13
1723796160000|2024-08-16 08:16:00|340.47|338.47|340.42|338.42|340.48|338.48|340.37|338.37|16
1723796170000|2024-08-16 08:16:10|340.41|338.41|340.51|338.51|340.51|338.51|340.41|338.41|17
1723796180000|2024-08-16 08:16:20|340.56|338.56|340.68|338.68|340.7|338.7|340.56|338.56|13
1723796190000|2024-08-16 08:16:30|340.69|338.69|340.76|338.76|340.76|338.76|340.69|338.69|16
1723796200000|2024-08-16 08:16:40|340.78|338.78|340.78|338.78|340.86|338.86|340.75|338.75|10
1723796210000|2024-08-16 08:16:50|340.79|338.79|340.82|338.82|340.82|338.82|340.77|338.77|9
1723796220000|2024-08-16 08:17:00|340.81|338.81|340.44|338.44|340.81|338.81|340.44|338.44|22
1723796230000|2024-08-16 08:17:10|340.42|338.42|340.49|338.49|340.5|338.5|340.39|338.39|16
1723796240000|2024-08-16 08:17:20|340.5|338.5|340.46|338.46|340.51|338.51|340.38|338.38|23
1723796250000|2024-08-16 08:17:30|340.44|338.44|340.44|338.44|340.48|338.48|340.44|338.44|12
1723796260000|2024-08-16 08:17:40|340.43|338.43|340.02|338.02|340.43|338.43|340.02|338.02|15
1723796270000|2024-08-16 08:17:50|340.04|338.04|339.96|337.96|340.04|338.04|339.94|337.94|22
1723796280000|2024-08-16 08:18:00|339.95|337.95|339.86|337.86|339.99|337.99|339.86|337.86|14
1723796290000|2024-08-16 08:18:10|339.9|337.9|339.96|337.96|339.98|337.98|339.87|337.87|13
1723796300000|2024-08-16 08:18:20|339.94|337.94|339.95|337.95|339.98|337.98|339.91|337.91|14
1723796310000|2024-08-16 08:18:30|339.94|337.94|339.91|337.91|339.99|337.99|339.91|337.91|7
1723796320000|2024-08-16 08:18:40|339.9|337.9|339.97|337.97|339.98|337.98|339.9|337.9|10
1723796330000|2024-08-16 08:18:50|339.95|337.95|339.98|337.98|339.98|337.98|339.95|337.95|6
1723796340000|2024-08-16 08:19:00|340.06|338.06|339.96|337.96|340.06|338.06|339.96|337.96|20
1723796350000|2024-08-16 08:19:10|339.95|337.95|339.91|337.91|339.95|337.95|339.91|337.91|11
1723796360000|2024-08-16 08:19:20|339.94|337.94|340.14|338.14|340.16|338.16|339.93|337.93|21
1723796370000|2024-08-16 08:19:30|340.09|338.09|340.05|338.05|340.14|338.14|340.03|338.03|12
1723796380000|2024-08-16 08:19:40|340.06|338.06|340.07|338.07|340.07|338.07|340.05|338.05|8
1723796390000|2024-08-16 08:19:50|340.06|338.06|340.23|338.23|340.26|338.26|340.06|338.06|22
1723796400000|2024-08-16 08:20:00|340.24|338.24|340.06|338.06|340.24|338.24|340.06|338.06|10
1723796410000|2024-08-16 08:20:10|340.07|338.07|340.05|338.05|340.09|338.09|340.03|338.03|19
1723796420000|2024-08-16 08:20:20|340.07|338.07|340.04|338.04|340.07|338.07|340.02|338.02|10
1723796430000|2024-08-16 08:20:30|340.05|338.05|340.11|338.11|340.13|338.13|340.05|338.05|8
1723796440000|2024-08-16 08:20:40|340.12|338.12|340.12|338.12|340.12|338.12|340.11|338.11|5
1723796450000|2024-08-16 08:20:50|340.09|338.09|340.1|338.1|340.11|338.11|340.02|338.02|13
1723796460000|2024-08-16 08:21:00|340.11|338.11|339.96|337.96|340.11|338.11|339.96|337.96|20
1723796470000|2024-08-16 08:21:10|339.97|337.97|339.95|337.95|339.98|337.98|339.94|337.94|21
1723796480000|2024-08-16 08:21:20|339.97|337.97|339.98|337.98|339.98|337.98|339.94|337.94|13
1723796490000|2024-08-16 08:21:30|340.04|338.04|339.96|337.96|340.05|338.05|339.94|337.94|14
1723796500000|2024-08-16 08:21:40|339.95|337.95|339.96|337.96|339.98|337.98|339.95|337.95|12
1723796510000|2024-08-16 08:21:50|339.95|337.95|339.98|337.98|340.01|338.01|339.94|337.94|19
1723796520000|2024-08-16 08:22:00|339.97|337.97|340.02|338.02|340.02|338.02|339.94|337.94|9
1723796530000|2024-08-16 08:22:10|340.01|338.01|339.89|337.89|340.09|338.09|339.89|337.89|20
1723796540000|2024-08-16 08:22:20|339.88|337.88|339.88|337.88|339.89|337.89|339.87|337.87|7
1723796550000|2024-08-16 08:22:30|339.8|337.8|339.74|337.74|339.8|337.8|339.73|337.73|12
1723796560000|2024-08-16 08:22:40|339.73|337.73|339.78|337.78|339.78|337.78|339.73|337.73|11
1723796570000|2024-08-16 08:22:50|339.83|337.83|339.96|337.96|339.96|337.96|339.81|337.81|13
1723796580000|2024-08-16 08:23:00|339.95|337.95|339.93|337.93|339.95|337.95|339.93|337.93|4
1723796590000|2024-08-16 08:23:10|339.92|337.92|339.92|337.92|339.92|337.92|339.92|337.92|1
1723796610000|2024-08-16 08:23:30|339.97|337.97|339.93|337.93|340.03|338.03|339.93|337.93|13
1723796620000|2024-08-16 08:23:40|339.94|337.94|340.01|338.01|340.02|338.02|339.94|337.94|12
1723796630000|2024-08-16 08:23:50|339.99|337.99|339.93|337.93|339.99|337.99|339.93|337.93|3
1723796640000|2024-08-16 08:24:00|339.94|337.94|339.93|337.93|339.95|337.95|339.93|337.93|5
1723796650000|2024-08-16 08:24:10|339.95|337.95|339.94|337.94|339.96|337.96|339.93|337.93|6
1723796660000|2024-08-16 08:24:20|339.93|337.93|339.95|337.95|339.95|337.95|339.93|337.93|5
1723796670000|2024-08-16 08:24:30|339.94|337.94|339.95|337.95|339.95|337.95|339.94|337.94|6
1723796680000|2024-08-16 08:24:40|339.94|337.94|339.93|337.93|339.94|337.94|339.93|337.93|2
1723766400000|2024-08-16 00:00:00|335.36|333.36|335.34|333.34|335.4|333.4|335.34|333.34|10
1723766410000|2024-08-16 00:00:10|335.29|333.29|335.2|333.2|335.34|333.34|335.19|333.19|13
1723766420000|2024-08-16 00:00:20|335.18|333.18|335.13|333.13|335.2|333.2|335.13|333.13|25
1723766430000|2024-08-16 00:00:30|335.14|333.14|335.14|333.14|335.16|333.16|335.13|333.13|8
1723766440000|2024-08-16 00:00:40|335.15|333.15|335.12|333.12|335.15|333.15|335.1|333.1|19
1723766450000|2024-08-16 00:00:50|335.11|333.11|335.1|333.1|335.18|333.18|335.1|333.1|17
1723766460000|2024-08-16 00:01:00|335.09|333.09|334.98|332.98|335.09|333.09|334.63|332.63|24
1723766470000|2024-08-16 00:01:10|334.97|332.97|334.87|332.87|334.98|332.98|334.82|332.82|30
1723766480000|2024-08-16 00:01:20|334.86|332.86|334.85|332.85|334.87|332.87|334.83|332.83|19
1723766490000|2024-08-16 00:01:30|334.84|332.84|334.69|332.69|334.84|332.84|334.69|332.69|12
1723766500000|2024-08-16 00:01:40|334.7|332.7|334.69|332.69|334.72|332.72|334.69|332.69|4
1723766510000|2024-08-16 00:01:50|334.66|332.66|334.66|332.66|334.66|332.66|334.66|332.66|1
1723766520000|2024-08-16 00:02:00|334.67|332.67|334.81|332.81|334.82|332.82|334.67|332.67|7
1723766530000|2024-08-16 00:02:10|334.79|332.79|334.54|332.54|334.79|332.79|334.54|332.54|6
1723766540000|2024-08-16 00:02:20|334.57|332.57|334.47|332.47|334.57|332.57|334.46|332.46|7
1723766550000|2024-08-16 00:02:30|334.46|332.46|334.51|332.51|334.51|332.51|334.43|332.43|8
1723766560000|2024-08-16 00:02:40|334.52|332.52|334.62|332.62|334.65|332.65|334.51|332.51|10
1723766570000|2024-08-16 00:02:50|334.58|332.58|334.56|332.56|334.58|332.58|334.56|332.56|4
1723766580000|2024-08-16 00:03:00|334.57|332.57|334.55|332.55|334.57|332.57|334.54|332.54|4
1723766590000|2024-08-16 00:03:10|334.6|332.6|334.78|332.78|334.78|332.78|334.6|332.6|14
1723766600000|2024-08-16 00:03:20|334.82|332.82|334.9|332.9|334.93|332.93|334.8|332.8|13
1723766610000|2024-08-16 00:03:30|334.91|332.91|335|333|335|333|334.91|332.91|10
1723766620000|2024-08-16 00:03:40|335.04|333.04|335.08|333.08|335.08|333.08|335.03|333.03|18
1723766630000|2024-08-16 00:03:50|335.13|333.13|335.05|333.05|335.13|333.13|335.05|333.05|20
1723766640000|2024-08-16 00:04:00|335.04|333.04|334.84|332.84|335.04|333.04|334.81|332.81|14
1723766650000|2024-08-16 00:04:10|334.87|332.87|334.96|332.96|334.96|332.96|334.86|332.86|14
1723766660000|2024-08-16 00:04:20|334.95|332.95|334.95|332.95|334.98|332.98|334.95|332.95|14
1723766670000|2024-08-16 00:04:30|334.94|332.94|334.8|332.8|334.94|332.94|334.8|332.8|6
1723766680000|2024-08-16 00:04:40|334.81|332.81|334.8|332.8|334.82|332.82|334.8|332.8|4
1723766690000|2024-08-16 00:04:50|334.81|332.81|334.63|332.63|334.81|332.81|334.63|332.63|19
1723766700000|2024-08-16 00:05:00|334.62|332.62|334.49|332.49|334.63|332.63|334.46|332.46|20
1723766710000|2024-08-16 00:05:10|334.48|332.48|334.62|332.62|334.62|332.62|334.45|332.45|22
1723766720000|2024-08-16 00:05:20|334.59|332.59|334.74|332.74|334.75|332.75|334.59|332.59|25
1723766730000|2024-08-16 00:05:30|334.72|332.72|334.8|332.8|334.8|332.8|334.71|332.71|10
1723766740000|2024-08-16 00:05:40|334.83|332.83|334.89|332.89|334.9|332.9|334.83|332.83|14
1723766750000|2024-08-16 00:05:50|334.9|332.9|334.89|332.89|335.02|333.02|334.89|332.89|11
1723766760000|2024-08-16 00:06:00|334.87|332.87|334.91|332.91|334.91|332.91|334.87|332.87|5
1723766770000|2024-08-16 00:06:10|334.92|332.92|334.71|332.71|334.92|332.92|334.69|332.69|14
1723766780000|2024-08-16 00:06:20|334.72|332.72|334.73|332.73|334.75|332.75|334.72|332.72|9
1723766790000|2024-08-16 00:06:30|334.72|332.72|334.79|332.79|334.79|332.79|334.71|332.71|12
1723766800000|2024-08-16 00:06:40|334.77|332.77|334.77|332.77|334.79|332.79|334.73|332.73|20
1723766810000|2024-08-16 00:06:50|334.81|332.81|334.76|332.76|334.81|332.81|334.72|332.72|15
1723766820000|2024-08-16 00:07:00|334.77|332.77|334.98|332.98|335|333|334.77|332.77|23
1723766830000|2024-08-16 00:07:10|334.97|332.97|334.99|332.99|335.02|333.02|334.95|332.95|17
1723766840000|2024-08-16 00:07:20|335.02|333.02|335.04|333.04|335.08|333.08|335.01|333.01|13
1723766850000|2024-08-16 00:07:30|335.05|333.05|335.07|333.07|335.07|333.07|335.05|333.05|11
1723766860000|2024-08-16 00:07:40|335.09|333.09|334.88|332.88|335.09|333.09|334.88|332.88|14
1723766870000|2024-08-16 00:07:50|334.9|332.9|334.85|332.85|334.9|332.9|334.81|332.81|13
1723766880000|2024-08-16 00:08:00|334.86|332.86|335.05|333.05|335.06|333.06|334.86|332.86|22
1723766890000|2024-08-16 00:08:10|335.06|333.06|335.13|333.13|335.22|333.22|335.03|333.03|19
1723766900000|2024-08-16 00:08:20|335.11|333.11|335.12|333.12|335.12|333.12|335.11|333.11|2
1723766910000|2024-08-16 00:08:30|335.11|333.11|335.21|333.21|335.24|333.24|335.1|333.1|14
1723766920000|2024-08-16 00:08:40|335.17|333.17|335.14|333.14|335.17|333.17|335.13|333.13|9
1723766930000|2024-08-16 00:08:50|335.13|333.13|334.98|332.98|335.13|333.13|334.97|332.97|8
1723766940000|2024-08-16 00:09:00|334.99|332.99|334.75|332.75|334.99|332.99|334.74|332.74|19
1723766950000|2024-08-16 00:09:10|334.78|332.78|334.89|332.89|334.89|332.89|334.72|332.72|15
1723766960000|2024-08-16 00:09:20|334.9|332.9|334.97|332.97|335|333|334.9|332.9|14
1723766970000|2024-08-16 00:09:30|334.96|332.96|334.94|332.94|334.97|332.97|334.92|332.92|5
1723766980000|2024-08-16 00:09:40|334.95|332.95|334.96|332.96|334.96|332.96|334.93|332.93|12
1723766990000|2024-08-16 00:09:50|334.97|332.97|335.04|333.04|335.08|333.08|334.95|332.95|13
1723767000000|2024-08-16 00:10:00|335.03|333.03|335.11|333.11|335.11|333.11|335.02|333.02|13
1723767010000|2024-08-16 00:10:10|335.09|333.09|335.11|333.11|335.11|333.11|335.09|333.09|3
1723767060000|2024-08-16 00:11:00|335.08|333.08|335.02|333.02|335.08|333.08|335.02|333.02|4
1723767070000|2024-08-16 00:11:10|335.05|333.05|335.11|333.11|335.11|333.11|335.02|333.02|10
1723767080000|2024-08-16 00:11:20|335.1|333.1|335.11|333.11|335.11|333.11|335.1|333.1|4
1723767090000|2024-08-16 00:11:30|335.12|333.12|335.12|333.12|335.12|333.12|335.12|333.12|1
1723767100000|2024-08-16 00:11:40|335.13|333.13|335.41|333.41|335.42|333.42|335.13|333.13|15
1723767110000|2024-08-16 00:11:50|335.42|333.42|335.59|333.59|335.7|333.7|335.42|333.42|12
1723767120000|2024-08-16 00:12:00|335.58|333.58|335.58|333.58|335.58|333.58|335.58|333.58|1
1723767130000|2024-08-16 00:12:10|335.57|333.57|335.57|333.57|335.57|333.57|335.57|333.57|1
1723767140000|2024-08-16 00:12:20|335.55|333.55|335.55|333.55|335.55|333.55|335.55|333.55|1
1723767150000|2024-08-16 00:12:30|335.52|333.52|335.37|333.37|335.52|333.52|335.37|333.37|7
1723767160000|2024-08-16 00:12:40|335.36|333.36|335.01|333.01|335.36|333.36|335.01|333.01|8
1723767170000|2024-08-16 00:12:50|334.99|332.99|334.98|332.98|334.99|332.99|334.94|332.94|12
1723767180000|2024-08-16 00:13:00|334.99|332.99|335|333|335.03|333.03|334.98|332.98|8
1723767190000|2024-08-16 00:13:10|335.01|333.01|335|333|335.03|333.03|334.99|332.99|8
1723767200000|2024-08-16 00:13:20|335.01|333.01|335.1|333.1|335.25|333.25|335.01|333.01|17
1723767210000|2024-08-16 00:13:30|335.08|333.08|335.09|333.09|335.13|333.13|335.07|333.07|9
1723767230000|2024-08-16 00:13:50|335.08|333.08|334.99|332.99|335.08|333.08|334.99|332.99|10
1723767240000|2024-08-16 00:14:00|334.98|332.98|334.98|332.98|335.02|333.02|334.97|332.97|8
1723767250000|2024-08-16 00:14:10|335.01|333.01|334.99|332.99|335.04|333.04|334.98|332.98|9
1723767260000|2024-08-16 00:14:20|334.96|332.96|334.96|332.96|334.96|332.96|334.96|332.96|1
1723767270000|2024-08-16 00:14:30|334.95|332.95|334.97|332.97|334.97|332.97|334.95|332.95|9
1723767280000|2024-08-16 00:14:40|334.96|332.96|334.92|332.92|334.96|332.96|334.92|332.92|11
1723767290000|2024-08-16 00:14:50|334.95|332.95|334.91|332.91|334.97|332.97|334.91|332.91|17
1723767300000|2024-08-16 00:15:00|334.97|332.97|334.95|332.95|334.99|332.99|334.92|332.92|5
1723767310000|2024-08-16 00:15:10|334.96|332.96|334.98|332.98|335|333|334.93|332.93|14
1723767320000|2024-08-16 00:15:20|334.95|332.95|334.69|332.69|335.05|333.05|334.69|332.69|10
1723767330000|2024-08-16 00:15:30|334.63|332.63|334.72|332.72|334.72|332.72|334.59|332.59|11
1723767340000|2024-08-16 00:15:40|334.71|332.71|334.73|332.73|334.75|332.75|334.69|332.69|18
1723767350000|2024-08-16 00:15:50|334.68|332.68|334.77|332.77|334.78|332.78|334.68|332.68|9
1723767360000|2024-08-16 00:16:00|334.76|332.76|334.76|332.76|334.78|332.78|334.68|332.68|11
1723767370000|2024-08-16 00:16:10|334.75|332.75|334.68|332.68|334.75|332.75|334.68|332.68|6
1723767380000|2024-08-16 00:16:20|334.67|332.67|334.67|332.67|334.73|332.73|334.67|332.67|7
1723767390000|2024-08-16 00:16:30|334.71|332.71|334.47|332.47|334.71|332.71|334.47|332.47|16
1723767400000|2024-08-16 00:16:40|334.49|332.49|334.49|332.49|334.5|332.5|334.47|332.47|12
1723767410000|2024-08-16 00:16:50|334.48|332.48|334.7|332.7|334.7|332.7|334.48|332.48|29
1723767420000|2024-08-16 00:17:00|334.71|332.71|334.77|332.77|334.87|332.87|334.71|332.71|21
1723767430000|2024-08-16 00:17:10|334.79|332.79|334.81|332.81|334.81|332.81|334.78|332.78|11
1723767440000|2024-08-16 00:17:20|334.8|332.8|334.78|332.78|334.86|332.86|334.78|332.78|14
1723767450000|2024-08-16 00:17:30|334.79|332.79|334.79|332.79|334.79|332.79|334.79|332.79|1
1723767460000|2024-08-16 00:17:40|334.82|332.82|334.86|332.86|334.89|332.89|334.8|332.8|18
1723767470000|2024-08-16 00:17:50|334.87|332.87|334.97|332.97|334.97|332.97|334.82|332.82|21
1723767480000|2024-08-16 00:18:00|334.99|332.99|335.11|333.11|335.11|333.11|334.93|332.93|21
1723767490000|2024-08-16 00:18:10|335.1|333.1|335.21|333.21|335.26|333.26|335.1|333.1|15
1723767500000|2024-08-16 00:18:20|335.23|333.23|335.38|333.38|335.39|333.39|335.23|333.23|18
1723767510000|2024-08-16 00:18:30|335.39|333.39|335.59|333.59|335.59|333.59|335.39|333.39|22
1723767520000|2024-08-16 00:18:40|335.58|333.58|335.68|333.68|335.69|333.69|335.56|333.56|15
1723767530000|2024-08-16 00:18:50|335.71|333.71|335.77|333.77|335.8|333.8|335.71|333.71|16
1723767540000|2024-08-16 00:19:00|335.79|333.79|335.8|333.8|335.81|333.81|335.79|333.79|3
1723767550000|2024-08-16 00:19:10|335.82|333.82|336.1|334.1|336.12|334.12|335.79|333.79|20
1723767560000|2024-08-16 00:19:20|336.14|334.14|336.33|334.33|336.36|334.36|336.14|334.14|13
1723767570000|2024-08-16 00:19:30|336.35|334.35|336.39|334.39|336.45|334.45|336.33|334.33|12
1723767580000|2024-08-16 00:19:40|336.37|334.37|336.15|334.15|336.37|334.37|335.98|333.98|16
1723767590000|2024-08-16 00:19:50|336.11|334.11|336.1|334.1|336.14|334.14|336.1|334.1|12
1723767600000|2024-08-16 00:20:00|336.08|334.08|336.2|334.2|336.28|334.28|336.03|334.03|26
1723767610000|2024-08-16 00:20:10|336.19|334.19|336.09|334.09|336.19|334.19|336.03|334.03|12
1723767620000|2024-08-16 00:20:20|336.13|334.13|336.17|334.17|336.26|334.26|336.12|334.12|12
1723767630000|2024-08-16 00:20:30|336.22|334.22|336.02|334.02|336.23|334.23|336|334|13
1723767640000|2024-08-16 00:20:40|336.07|334.07|335.94|333.94|336.11|334.11|335.94|333.94|13
1723767650000|2024-08-16 00:20:50|335.93|333.93|335.91|333.91|335.95|333.95|335.91|333.91|10
1723767660000|2024-08-16 00:21:00|335.95|333.95|335.93|333.93|335.97|333.97|335.9|333.9|10
1723767670000|2024-08-16 00:21:10|335.92|333.92|335.85|333.85|335.94|333.94|335.81|333.81|23
1723767680000|2024-08-16 00:21:20|335.84|333.84|335.68|333.68|335.84|333.84|335.6|333.6|20
1723767690000|2024-08-16 00:21:30|335.67|333.67|335.77|333.77|335.79|333.79|335.64|333.64|12
1723767700000|2024-08-16 00:21:40|335.76|333.76|335.78|333.78|335.81|333.81|335.76|333.76|16
1723767710000|2024-08-16 00:21:50|335.8|333.8|336|334|336.01|334.01|335.79|333.79|20
1723767720000|2024-08-16 00:22:00|336.02|334.02|336.17|334.17|336.22|334.22|336.02|334.02|21
1723767730000|2024-08-16 00:22:10|336.16|334.16|336.1|334.1|336.18|334.18|336.1|334.1|10
1723767740000|2024-08-16 00:22:20|336.2|334.2|336.26|334.26|336.29|334.29|336.2|334.2|18
1723767750000|2024-08-16 00:22:30|336.25|334.25|336.34|334.34|336.35|334.35|336.24|334.24|7
1723767760000|2024-08-16 00:22:40|336.33|334.33|336.33|334.33|336.34|334.34|336.26|334.26|15
1723767770000|2024-08-16 00:22:50|336.34|334.34|336.33|334.33|336.4|334.4|336.32|334.32|12
1723767780000|2024-08-16 00:23:00|336.35|334.35|336.32|334.32|336.37|334.37|336.32|334.32|9
1723767790000|2024-08-16 00:23:10|336.28|334.28|336.24|334.24|336.28|334.28|336.24|334.24|2
1723767800000|2024-08-16 00:23:20|336.26|334.26|336.26|334.26|336.28|334.28|336.22|334.22|16
1723767810000|2024-08-16 00:23:30|336.23|334.23|336.16|334.16|336.23|334.23|336.16|334.16|2
1723767820000|2024-08-16 00:23:40|336.14|334.14|336.11|334.11|336.16|334.16|336.11|334.11|8
1723767830000|2024-08-16 00:23:50|336.1|334.1|336.03|334.03|336.1|334.1|335.99|333.99|9
1723767840000|2024-08-16 00:24:00|336.04|334.04|335.94|333.94|336.04|334.04|335.94|333.94|14
1723767850000|2024-08-16 00:24:10|335.97|333.97|335.94|333.94|335.97|333.97|335.91|333.91|10
1723767860000|2024-08-16 00:24:20|335.95|333.95|335.61|333.61|335.95|333.95|335.61|333.61|12
1723767870000|2024-08-16 00:24:30|335.6|333.6|335.52|333.52|335.6|333.6|335.49|333.49|13
1723767880000|2024-08-16 00:24:40|335.49|333.49|335.48|333.48|335.54|333.54|335.46|333.46|13
1723767890000|2024-08-16 00:24:50|335.47|333.47|335.42|333.42|335.49|333.49|335.33|333.33|18
1723767900000|2024-08-16 00:25:00|335.43|333.43|335.38|333.38|335.43|333.43|335.28|333.28|21
1723767910000|2024-08-16 00:25:10|335.34|333.34|335.48|333.48|335.49|333.49|335.28|333.28|17
1723767920000|2024-08-16 00:25:20|335.5|333.5|335.45|333.45|335.53|333.53|335.45|333.45|21
1723767930000|2024-08-16 00:25:30|335.43|333.43|335.62|333.62|335.62|333.62|335.34|333.34|23
1723767940000|2024-08-16 00:25:40|335.61|333.61|335.72|333.72|335.73|333.73|335.56|333.56|25
1723767950000|2024-08-16 00:25:50|335.73|333.73|335.61|333.61|335.73|333.73|335.6|333.6|21
1723767960000|2024-08-16 00:26:00|335.6|333.6|335.69|333.69|335.72|333.72|335.6|333.6|14
1723767970000|2024-08-16 00:26:10|335.72|333.72|335.68|333.68|335.73|333.73|335.68|333.68|15
1723767980000|2024-08-16 00:26:20|335.66|333.66|335.78|333.78|335.81|333.81|335.66|333.66|18
1723767990000|2024-08-16 00:26:30|335.79|333.79|335.88|333.88|335.89|333.89|335.79|333.79|20
1723768000000|2024-08-16 00:26:40|335.89|333.89|335.98|333.98|336|334|335.89|333.89|14
1723768010000|2024-08-16 00:26:50|335.97|333.97|335.95|333.95|336.04|334.04|335.95|333.95|15
1723768020000|2024-08-16 00:27:00|335.97|333.97|335.84|333.84|335.98|333.98|335.84|333.84|10
1723768030000|2024-08-16 00:27:10|335.85|333.85|336.1|334.1|336.1|334.1|335.85|333.85|9
1723768040000|2024-08-16 00:27:20|336.11|334.11|336.24|334.24|336.24|334.24|336.1|334.1|12
1723768050000|2024-08-16 00:27:30|336.23|334.23|336.17|334.17|336.23|334.23|336.16|334.16|7
1723768060000|2024-08-16 00:27:40|336.2|334.2|336.17|334.17|336.24|334.24|336.17|334.17|9
1723768070000|2024-08-16 00:27:50|336.21|334.21|336.27|334.27|336.27|334.27|336.21|334.21|16
1723768080000|2024-08-16 00:28:00|336.25|334.25|336.1|334.1|336.26|334.26|336.1|334.1|10
1723768090000|2024-08-16 00:28:10|336.11|334.11|336.24|334.24|336.24|334.24|336.09|334.09|15
1723768100000|2024-08-16 00:28:20|336.25|334.25|336.21|334.21|336.25|334.25|336.21|334.21|3
1723768110000|2024-08-16 00:28:30|336.16|334.16|336.13|334.13|336.16|334.16|336.13|334.13|7
1723768120000|2024-08-16 00:28:40|336.11|334.11|336.05|334.05|336.11|334.11|335.87|333.87|15
1723768130000|2024-08-16 00:28:50|336.03|334.03|336|334|336.1|334.1|336|334|20
1723768140000|2024-08-16 00:29:00|335.95|333.95|335.88|333.88|335.95|333.95|335.88|333.88|4
1723768150000|2024-08-16 00:29:10|335.79|333.79|335.63|333.63|335.79|333.79|335.55|333.55|19
1723768160000|2024-08-16 00:29:20|335.64|333.64|335.93|333.93|336.03|334.03|335.64|333.64|27
1723768170000|2024-08-16 00:29:30|335.92|333.92|335.94|333.94|335.94|333.94|335.83|333.83|14
1723768180000|2024-08-16 00:29:40|336.01|334.01|336.02|334.02|336.06|334.06|335.99|333.99|15
1723768190000|2024-08-16 00:29:50|336.04|334.04|336.18|334.18|336.19|334.19|336.04|334.04|13
1723768200000|2024-08-16 00:30:00|336.17|334.17|336.16|334.16|336.19|334.19|336.14|334.14|12
1723768210000|2024-08-16 00:30:10|336.26|334.26|336.24|334.24|336.27|334.27|336.24|334.24|14
1723768220000|2024-08-16 00:30:20|336.27|334.27|336.34|334.34|336.34|334.34|336.24|334.24|7
1723768230000|2024-08-16 00:30:30|336.31|334.31|336.32|334.32|336.32|334.32|336.09|334.09|16
1723768240000|2024-08-16 00:30:40|336.27|334.27|336.22|334.22|336.33|334.33|336.18|334.18|22
1723768250000|2024-08-16 00:30:50|336.24|334.24|336.27|334.27|336.31|334.31|336.23|334.23|22
1723768260000|2024-08-16 00:31:00|336.21|334.21|336.19|334.19|336.23|334.23|336.18|334.18|11
1723768270000|2024-08-16 00:31:10|336.18|334.18|336.35|334.35|336.35|334.35|336.18|334.18|11
1723768280000|2024-08-16 00:31:20|336.34|334.34|336.32|334.32|336.34|334.34|336.32|334.32|2
1723768290000|2024-08-16 00:31:30|336.37|334.37|336.35|334.35|336.37|334.37|336.32|334.32|5
1723768300000|2024-08-16 00:31:40|336.34|334.34|336.2|334.2|336.34|334.34|336.18|334.18|12
1723768310000|2024-08-16 00:31:50|336.22|334.22|336.14|334.14|336.22|334.22|336.12|334.12|13
1723768320000|2024-08-16 00:32:00|336.13|334.13|336.08|334.08|336.15|334.15|336.08|334.08|13
1723768330000|2024-08-16 00:32:10|336.07|334.07|336.17|334.17|336.17|334.17|336.07|334.07|18
1723768340000|2024-08-16 00:32:20|336.15|334.15|336.15|334.15|336.21|334.21|336.11|334.11|14
1723768350000|2024-08-16 00:32:30|336.16|334.16|336.16|334.16|336.18|334.18|336.14|334.14|9
1723768360000|2024-08-16 00:32:40|336.21|334.21|336.3|334.3|336.31|334.31|336.17|334.17|13
1723768370000|2024-08-16 00:32:50|336.29|334.29|336.29|334.29|336.3|334.3|336.27|334.27|11
1723768380000|2024-08-16 00:33:00|336.31|334.31|336.17|334.17|336.37|334.37|336.16|334.16|14
1723768390000|2024-08-16 00:33:10|336.2|334.2|336.2|334.2|336.2|334.2|336.2|334.2|1
1723768400000|2024-08-16 00:33:20|336.3|334.3|336.58|334.58|336.58|334.58|336.3|334.3|15
1723768410000|2024-08-16 00:33:30|336.59|334.59|336.49|334.49|336.6|334.6|336.49|334.49|13
1723768420000|2024-08-16 00:33:40|336.47|334.47|336.47|334.47|336.48|334.48|336.44|334.44|14
1723768430000|2024-08-16 00:33:50|336.51|334.51|336.48|334.48|336.63|334.63|336.42|334.42|22
1723768440000|2024-08-16 00:34:00|336.46|334.46|336.4|334.4|336.47|334.47|336.4|334.4|11
1723768450000|2024-08-16 00:34:10|336.46|334.46|336.44|334.44|336.49|334.49|336.42|334.42|15
1723768460000|2024-08-16 00:34:20|336.49|334.49|336.57|334.57|336.59|334.59|336.44|334.44|22
1723768470000|2024-08-16 00:34:30|336.59|334.59|336.76|334.76|336.81|334.81|336.57|334.57|16
1723768480000|2024-08-16 00:34:40|336.81|334.81|336.88|334.88|336.92|334.92|336.81|334.81|21
1723768490000|2024-08-16 00:34:50|336.87|334.87|336.85|334.85|336.89|334.89|336.84|334.84|13
1723768500000|2024-08-16 00:35:00|336.84|334.84|336.59|334.59|336.84|334.84|336.56|334.56|13
1723768510000|2024-08-16 00:35:10|336.58|334.58|336.6|334.6|336.62|334.62|336.56|334.56|11
1723768520000|2024-08-16 00:35:20|336.63|334.63|336.66|334.66|336.76|334.76|336.6|334.6|18
1723768530000|2024-08-16 00:35:30|336.67|334.67|336.58|334.58|336.67|334.67|336.58|334.58|15
1723768540000|2024-08-16 00:35:40|336.6|334.6|336.9|334.9|336.94|334.94|336.6|334.6|18
1723768550000|2024-08-16 00:35:50|336.87|334.87|336.93|334.93|336.96|334.96|336.84|334.84|16
1723768560000|2024-08-16 00:36:00|336.92|334.92|336.76|334.76|336.94|334.94|336.76|334.76|15
1723768570000|2024-08-16 00:36:10|336.78|334.78|336.97|334.97|336.97|334.97|336.78|334.78|16
1723768580000|2024-08-16 00:36:20|336.95|334.95|336.88|334.88|336.97|334.97|336.83|334.83|15
1723768590000|2024-08-16 00:36:30|336.85|334.85|336.77|334.77|336.91|334.91|336.76|334.76|15
1723768600000|2024-08-16 00:36:40|336.78|334.78|336.87|334.87|336.88|334.88|336.76|334.76|18
1723768610000|2024-08-16 00:36:50|336.93|334.93|336.78|334.78|336.93|334.93|336.76|334.76|19
1723768620000|2024-08-16 00:37:00|336.76|334.76|336.61|334.61|336.76|334.76|336.56|334.56|21
1723768630000|2024-08-16 00:37:10|336.62|334.62|336.62|334.62|336.64|334.64|336.58|334.58|10
1723768640000|2024-08-16 00:37:20|336.56|334.56|336.63|334.63|336.66|334.66|336.55|334.55|22
1723768650000|2024-08-16 00:37:30|336.61|334.61|336.65|334.65|336.7|334.7|336.6|334.6|25
1723768660000|2024-08-16 00:37:40|336.67|334.67|336.67|334.67|336.68|334.68|336.64|334.64|13
1723768670000|2024-08-16 00:37:50|336.74|334.74|336.66|334.66|336.78|334.78|336.66|334.66|17
1723768680000|2024-08-16 00:38:00|336.67|334.67|336.52|334.52|336.67|334.67|336.52|334.52|16
1723768690000|2024-08-16 00:38:10|336.55|334.55|336.57|334.57|336.57|334.57|336.51|334.51|11
1723768700000|2024-08-16 00:38:20|336.53|334.53|336.56|334.56|336.62|334.62|336.53|334.53|14
1723768710000|2024-08-16 00:38:30|336.59|334.59|336.6|334.6|336.6|334.6|336.55|334.55|14
1723768720000|2024-08-16 00:38:40|336.57|334.57|336.55|334.55|336.59|334.59|336.55|334.55|6
1723768730000|2024-08-16 00:38:50|336.46|334.46|336.42|334.42|336.46|334.46|336.41|334.41|4
1723768740000|2024-08-16 00:39:00|336.41|334.41|336.43|334.43|336.45|334.45|336.41|334.41|9
1723768750000|2024-08-16 00:39:10|336.44|334.44|336.43|334.43|336.45|334.45|336.43|334.43|10
1723768760000|2024-08-16 00:39:20|336.42|334.42|336.44|334.44|336.46|334.46|336.41|334.41|9
1723768770000|2024-08-16 00:39:30|336.42|334.42|336.51|334.51|336.51|334.51|336.42|334.42|11
1723768780000|2024-08-16 00:39:40|336.49|334.49|336.53|334.53|336.54|334.54|336.44|334.44|12
1723768790000|2024-08-16 00:39:50|336.55|334.55|336.5|334.5|336.55|334.55|336.5|334.5|6
1723768800000|2024-08-16 00:40:00|336.51|334.51|336.34|334.34|336.51|334.51|336.28|334.28|15
1723768810000|2024-08-16 00:40:10|336.33|334.33|336.39|334.39|336.45|334.45|336.32|334.32|21
1723768820000|2024-08-16 00:40:20|336.38|334.38|336.27|334.27|336.45|334.45|336.27|334.27|18
1723768830000|2024-08-16 00:40:30|336.26|334.26|336.24|334.24|336.3|334.3|336.24|334.24|20
1723768840000|2024-08-16 00:40:40|336.28|334.28|336.27|334.27|336.3|334.3|336.25|334.25|8
1723768850000|2024-08-16 00:40:50|336.3|334.3|336.27|334.27|336.39|334.39|336.27|334.27|16
1723768860000|2024-08-16 00:41:00|336.29|334.29|336.3|334.3|336.3|334.3|336.26|334.26|9
1723768870000|2024-08-16 00:41:10|336.29|334.29|336.28|334.28|336.3|334.3|336.27|334.27|16
1723768880000|2024-08-16 00:41:20|336.29|334.29|336.51|334.51|336.52|334.52|336.29|334.29|19
1723768890000|2024-08-16 00:41:30|336.53|334.53|336.51|334.51|336.55|334.55|336.49|334.49|17
1723768900000|2024-08-16 00:41:40|336.46|334.46|336.41|334.41|336.46|334.46|336.4|334.4|13
1723768910000|2024-08-16 00:41:50|336.4|334.4|336.29|334.29|336.41|334.41|336.26|334.26|19
1723768920000|2024-08-16 00:42:00|336.28|334.28|336.31|334.31|336.31|334.31|336.26|334.26|19
1723768930000|2024-08-16 00:42:10|336.3|334.3|336.29|334.29|336.31|334.31|336.26|334.26|18
1723768940000|2024-08-16 00:42:20|336.28|334.28|336.29|334.29|336.3|334.3|336.28|334.28|4
1723768950000|2024-08-16 00:42:30|336.28|334.28|336.23|334.23|336.28|334.28|336.22|334.22|7
1723768960000|2024-08-16 00:42:40|336.22|334.22|336.11|334.11|336.23|334.23|336.11|334.11|11
1723768970000|2024-08-16 00:42:50|336.07|334.07|336.08|334.08|336.15|334.15|336.06|334.06|11
1723768980000|2024-08-16 00:43:00|336.07|334.07|335.99|333.99|336.12|334.12|335.99|333.99|14
1723768990000|2024-08-16 00:43:10|335.98|333.98|336|334|336.04|334.04|335.97|333.97|12
1723769000000|2024-08-16 00:43:20|335.99|333.99|335.99|333.99|336|334|335.99|333.99|7
1723769010000|2024-08-16 00:43:30|335.98|333.98|335.93|333.93|335.98|333.98|335.91|333.91|10
1723769020000|2024-08-16 00:43:40|335.92|333.92|335.93|333.93|335.93|333.93|335.92|333.92|6
1723769030000|2024-08-16 00:43:50|335.92|333.92|335.87|333.87|335.95|333.95|335.87|333.87|12
1723769040000|2024-08-16 00:44:00|335.88|333.88|335.84|333.84|335.89|333.89|335.8|333.8|9
1723769050000|2024-08-16 00:44:10|335.83|333.83|335.74|333.74|335.83|333.83|335.7|333.7|11
1723769060000|2024-08-16 00:44:20|335.73|333.73|335.6|333.6|335.73|333.73|335.6|333.6|9
1723769070000|2024-08-16 00:44:30|335.62|333.62|335.71|333.71|335.72|333.72|335.62|333.62|8
1723769080000|2024-08-16 00:44:40|335.7|333.7|335.69|333.69|335.79|333.79|335.68|333.68|11
1723769090000|2024-08-16 00:44:50|335.7|333.7|335.79|333.79|335.79|333.79|335.7|333.7|8
1723769100000|2024-08-16 00:45:00|335.81|333.81|335.75|333.75|335.81|333.81|335.74|333.74|19
1723769110000|2024-08-16 00:45:10|335.74|333.74|335.73|333.73|335.74|333.74|335.69|333.69|8
1723769120000|2024-08-16 00:45:20|335.72|333.72|335.81|333.81|335.81|333.81|335.69|333.69|13
1723769130000|2024-08-16 00:45:30|335.8|333.8|335.89|333.89|335.9|333.9|335.8|333.8|6
1723769140000|2024-08-16 00:45:40|335.87|333.87|336|334|336.01|334.01|335.87|333.87|14
1723769150000|2024-08-16 00:45:50|335.92|333.92|335.86|333.86|335.92|333.92|335.84|333.84|9
1723769160000|2024-08-16 00:46:00|335.84|333.84|335.76|333.76|335.84|333.84|335.7|333.7|11
1723769170000|2024-08-16 00:46:10|335.84|333.84|335.81|333.81|335.84|333.84|335.81|333.81|3
1723769180000|2024-08-16 00:46:20|335.79|333.79|335.79|333.79|335.82|333.82|335.79|333.79|5
1723769190000|2024-08-16 00:46:30|335.81|333.81|335.83|333.83|335.84|333.84|335.81|333.81|4
1723769200000|2024-08-16 00:46:40|335.92|333.92|336.13|334.13|336.13|334.13|335.92|333.92|10
1723769210000|2024-08-16 00:46:50|336.22|334.22|336.38|334.38|336.38|334.38|336.22|334.22|17
1723769220000|2024-08-16 00:47:00|336.4|334.4|336.84|334.84|336.84|334.84|336.4|334.4|17
1723769230000|2024-08-16 00:47:10|336.85|334.85|336.74|334.74|336.95|334.95|336.72|334.72|21
1723769240000|2024-08-16 00:47:20|336.73|334.73|336.97|334.97|336.99|334.99|336.73|334.73|20
1723769250000|2024-08-16 00:47:30|336.96|334.96|336.92|334.92|336.97|334.97|336.92|334.92|21
1723769260000|2024-08-16 00:47:40|336.94|334.94|336.79|334.79|336.95|334.95|336.79|334.79|17
1723769270000|2024-08-16 00:47:50|336.78|334.78|336.8|334.8|336.87|334.87|336.78|334.78|17
1723769280000|2024-08-16 00:48:00|336.82|334.82|336.75|334.75|336.82|334.82|336.71|334.71|9
1723769290000|2024-08-16 00:48:10|336.74|334.74|336.75|334.75|336.77|334.77|336.73|334.73|7
1723769300000|2024-08-16 00:48:20|336.77|334.77|336.75|334.75|336.78|334.78|336.73|334.73|13
1723769310000|2024-08-16 00:48:30|336.79|334.79|336.81|334.81|336.82|334.82|336.76|334.76|16
1723769320000|2024-08-16 00:48:40|336.8|334.8|336.76|334.76|336.8|334.8|336.75|334.75|9
1723769330000|2024-08-16 00:48:50|336.77|334.77|336.77|334.77|336.8|334.8|336.77|334.77|7
1723769340000|2024-08-16 00:49:00|336.75|334.75|336.73|334.73|336.75|334.75|336.68|334.68|14
1723769350000|2024-08-16 00:49:10|336.71|334.71|336.77|334.77|336.78|334.78|336.71|334.71|8
1723769360000|2024-08-16 00:49:20|336.79|334.79|336.7|334.7|336.79|334.79|336.68|334.68|11
1723769370000|2024-08-16 00:49:30|336.71|334.71|336.68|334.68|336.72|334.72|336.68|334.68|4
1723769380000|2024-08-16 00:49:40|336.69|334.69|336.65|334.65|336.71|334.71|336.65|334.65|8
1723769390000|2024-08-16 00:49:50|336.62|334.62|336.59|334.59|336.67|334.67|336.59|334.59|8
1723769400000|2024-08-16 00:50:00|336.49|334.49|336.64|334.64|336.73|334.73|336.45|334.45|24
1723769410000|2024-08-16 00:50:10|336.65|334.65|336.64|334.64|336.67|334.67|336.63|334.63|15
1723769420000|2024-08-16 00:50:20|336.68|334.68|336.63|334.63|336.76|334.76|336.63|334.63|20
1723769430000|2024-08-16 00:50:30|336.64|334.64|336.86|334.86|336.86|334.86|336.63|334.63|16
1723769440000|2024-08-16 00:50:40|336.84|334.84|336.86|334.86|336.91|334.91|336.83|334.83|14
1723769450000|2024-08-16 00:50:50|336.87|334.87|336.98|334.98|336.99|334.99|336.85|334.85|15
1723769460000|2024-08-16 00:51:00|336.97|334.97|336.97|334.97|336.99|334.99|336.95|334.95|10
1723769470000|2024-08-16 00:51:10|336.93|334.93|336.83|334.83|336.93|334.93|336.8|334.8|13
1723769480000|2024-08-16 00:51:20|336.88|334.88|336.99|334.99|336.99|334.99|336.84|334.84|13
1723769490000|2024-08-16 00:51:30|337|335|336.9|334.9|337|335|336.9|334.9|9
1723769500000|2024-08-16 00:51:40|336.86|334.86|336.79|334.79|336.87|334.87|336.79|334.79|9
1723769510000|2024-08-16 00:51:50|336.78|334.78|336.78|334.78|336.78|334.78|336.77|334.77|7
1723769520000|2024-08-16 00:52:00|336.77|334.77|336.58|334.58|336.77|334.77|336.58|334.58|17
1723769530000|2024-08-16 00:52:10|336.56|334.56|336.69|334.69|336.69|334.69|336.56|334.56|6
1723769540000|2024-08-16 00:52:20|336.72|334.72|336.65|334.65|336.76|334.76|336.64|334.64|19
1723769550000|2024-08-16 00:52:30|336.64|334.64|336.72|334.72|336.72|334.72|336.64|334.64|9
1723769560000|2024-08-16 00:52:40|336.73|334.73|336.73|334.73|336.8|334.8|336.7|334.7|22
1723769570000|2024-08-16 00:52:50|336.72|334.72|336.8|334.8|336.8|334.8|336.69|334.69|16
1723769580000|2024-08-16 00:53:00|336.78|334.78|337.03|335.03|337.03|335.03|336.78|334.78|18
1723769590000|2024-08-16 00:53:10|337.08|335.08|337.16|335.16|337.19|335.19|337.08|335.08|19
1723769600000|2024-08-16 00:53:20|337.17|335.17|337.16|335.16|337.17|335.17|337.14|335.14|7
1723769610000|2024-08-16 00:53:30|337.17|335.17|337.15|335.15|337.17|335.17|337.14|335.14|6
1723769620000|2024-08-16 00:53:40|337.16|335.16|337.15|335.15|337.17|335.17|337.14|335.14|7
1723769630000|2024-08-16 00:53:50|337.13|335.13|337.13|335.13|337.15|335.15|337.13|335.13|5
1723769640000|2024-08-16 00:54:00|337.14|335.14|337.15|335.15|337.17|335.17|337.14|335.14|9
1723769650000|2024-08-16 00:54:10|337.14|335.14|337.13|335.13|337.14|335.14|337.13|335.13|2
1723769660000|2024-08-16 00:54:20|337.14|335.14|337.17|335.17|337.17|335.17|337.13|335.13|3
1723769670000|2024-08-16 00:54:30|337.18|335.18|337.28|335.28|337.28|335.28|337.18|335.18|8
1723769680000|2024-08-16 00:54:40|337.32|335.32|337.28|335.28|337.33|335.33|337.26|335.26|15
1723769690000|2024-08-16 00:54:50|337.29|335.29|337.21|335.21|337.36|335.36|337.21|335.21|18
1723769700000|2024-08-16 00:55:00|337.22|335.22|337.29|335.29|337.32|335.32|337.22|335.22|13
1723769710000|2024-08-16 00:55:10|337.3|335.3|337.34|335.34|337.34|335.34|337.26|335.26|11
1723769720000|2024-08-16 00:55:20|337.32|335.32|337.26|335.26|337.32|335.32|337.26|335.26|13
1723769730000|2024-08-16 00:55:30|337.22|335.22|337.19|335.19|337.23|335.23|337.19|335.19|12
1723769740000|2024-08-16 00:55:40|337.21|335.21|337|335|337.21|335.21|337|335|8
1723769750000|2024-08-16 00:55:50|336.99|334.99|336.96|334.96|337|335|336.95|334.95|9
1723769760000|2024-08-16 00:56:00|336.95|334.95|336.78|334.78|336.99|334.99|336.77|334.77|11
1723769770000|2024-08-16 00:56:10|336.77|334.77|336.67|334.67|336.84|334.84|336.67|334.67|15
1723769780000|2024-08-16 00:56:20|336.77|334.77|336.7|334.7|336.77|334.77|336.7|334.7|5
1723769790000|2024-08-16 00:56:30|336.71|334.71|336.69|334.69|336.71|334.71|336.69|334.69|10
1723769800000|2024-08-16 00:56:40|336.67|334.67|336.65|334.65|336.67|334.67|336.55|334.55|8
1723769810000|2024-08-16 00:56:50|336.64|334.64|336.84|334.84|336.85|334.85|336.64|334.64|7
1723769820000|2024-08-16 00:57:00|336.81|334.81|336.86|334.86|336.86|334.86|336.78|334.78|8
1723769830000|2024-08-16 00:57:10|336.84|334.84|336.86|334.86|336.86|334.86|336.8|334.8|6
1723769840000|2024-08-16 00:57:20|336.91|334.91|336.86|334.86|336.91|334.91|336.86|334.86|6
1723769850000|2024-08-16 00:57:30|336.89|334.89|337.08|335.08|337.13|335.13|336.89|334.89|14
1723769860000|2024-08-16 00:57:40|337.06|335.06|337.56|335.56|337.64|335.64|337.06|335.06|22
1723769870000|2024-08-16 00:57:50|337.65|335.65|337.66|335.66|337.68|335.68|337.64|335.64|6
1723769880000|2024-08-16 00:58:00|337.64|335.64|337.85|335.85|337.93|335.93|337.64|335.64|20
1723769890000|2024-08-16 00:58:10|337.87|335.87|337.87|335.87|337.88|335.88|337.79|335.79|12
1723769900000|2024-08-16 00:58:20|337.96|335.96|337.97|335.97|337.98|335.98|337.82|335.82|22
1723769910000|2024-08-16 00:58:30|338.03|336.03|337.9|335.9|338.03|336.03|337.86|335.86|15
1723769920000|2024-08-16 00:58:40|337.92|335.92|337.92|335.92|337.94|335.94|337.88|335.88|11
1723769930000|2024-08-16 00:58:50|337.93|335.93|337.95|335.95|337.95|335.95|337.87|335.87|7
1723769940000|2024-08-16 00:59:00|337.9|335.9|337.9|335.9|337.93|335.93|337.88|335.88|8
1723769950000|2024-08-16 00:59:10|337.93|335.93|338.07|336.07|338.07|336.07|337.93|335.93|13
1723769960000|2024-08-16 00:59:20|338.06|336.06|338.16|336.16|338.17|336.17|338.05|336.05|11
1723769970000|2024-08-16 00:59:30|338.15|336.15|338.09|336.09|338.15|336.15|338.09|336.09|4
1723769980000|2024-08-16 00:59:40|338.08|336.08|337.91|335.91|338.08|336.08|337.91|335.91|11
1723769990000|2024-08-16 00:59:50|337.96|335.96|337.96|335.96|337.96|335.96|337.96|335.96|1
1723770000000|2024-08-16 01:00:00|337.95|335.95|338|336|338.15|336.15|337.95|335.95|15
1723770010000|2024-08-16 01:00:10|338.03|336.03|337.95|335.95|338.03|336.03|337.95|335.95|7
1723770020000|2024-08-16 01:00:20|337.99|335.99|338.16|336.16|338.16|336.16|337.98|335.98|7
1723770030000|2024-08-16 01:00:30|338.14|336.14|338.05|336.05|338.14|336.14|338.04|336.04|12
1723770040000|2024-08-16 01:00:40|338.04|336.04|338.16|336.16|338.16|336.16|338.02|336.02|17
1723770050000|2024-08-16 01:00:50|338.15|336.15|338.05|336.05|338.16|336.16|338.05|336.05|20
1723770060000|2024-08-16 01:01:00|338.09|336.09|338.09|336.09|338.17|336.17|338.05|336.05|13
1723770070000|2024-08-16 01:01:10|338.11|336.11|338.13|336.13|338.14|336.14|338.11|336.11|9
1723770080000|2024-08-16 01:01:20|338.12|336.12|338.13|336.13|338.14|336.14|338.11|336.11|8
1723770090000|2024-08-16 01:01:30|338.23|336.23|337.98|335.98|338.29|336.29|337.98|335.98|17
1723770100000|2024-08-16 01:01:40|338.07|336.07|338.09|336.09|338.09|336.09|338.04|336.04|8
1723770110000|2024-08-16 01:01:50|338.06|336.06|338.05|336.05|338.15|336.15|338.05|336.05|15
1723770120000|2024-08-16 01:02:00|338.08|336.08|338|336|338.08|336.08|337.98|335.98|13
1723770130000|2024-08-16 01:02:10|338.01|336.01|338|336|338.03|336.03|337.99|335.99|13
1723770140000|2024-08-16 01:02:20|338.01|336.01|338.32|336.32|338.32|336.32|338.01|336.01|18
1723770150000|2024-08-16 01:02:30|338.31|336.31|338.35|336.35|338.38|336.38|338.25|336.25|17
1723770160000|2024-08-16 01:02:40|338.38|336.38|338.3|336.3|338.38|336.38|338.3|336.3|6
1723770170000|2024-08-16 01:02:50|338.31|336.31|338.25|336.25|338.31|336.31|338.2|336.2|9
1723770180000|2024-08-16 01:03:00|338.29|336.29|338.36|336.36|338.45|336.45|338.29|336.29|17
1723770190000|2024-08-16 01:03:10|338.44|336.44|338.53|336.53|338.54|336.54|338.44|336.44|6
1723770200000|2024-08-16 01:03:20|338.56|336.56|339.23|337.23|339.24|337.24|338.56|336.56|14
1723770210000|2024-08-16 01:03:30|339.22|337.22|339.16|337.16|339.25|337.25|339.15|337.15|19
1723770220000|2024-08-16 01:03:40|339.17|337.17|339.28|337.28|339.28|337.28|339.14|337.14|18
1723770230000|2024-08-16 01:03:50|339.24|337.24|338.96|336.96|339.24|337.24|338.96|336.96|15
1723770240000|2024-08-16 01:04:00|338.93|336.93|338.76|336.76|338.93|336.93|338.66|336.66|21
1723770250000|2024-08-16 01:04:10|338.77|336.77|338.66|336.66|338.78|336.78|338.64|336.64|21
1723770260000|2024-08-16 01:04:20|338.67|336.67|338.73|336.73|338.74|336.74|338.67|336.67|12
1723770270000|2024-08-16 01:04:30|338.7|336.7|338.5|336.5|338.73|336.73|338.5|336.5|23
1723770280000|2024-08-16 01:04:40|338.49|336.49|338.38|336.38|338.49|336.49|338.23|336.23|14
1723770290000|2024-08-16 01:04:50|338.41|336.41|338.45|336.45|338.58|336.58|338.39|336.39|25
1723770300000|2024-08-16 01:05:00|338.46|336.46|338.61|336.61|338.61|336.61|338.46|336.46|10
1723770310000|2024-08-16 01:05:10|338.67|336.67|338.57|336.57|338.69|336.69|338.43|336.43|17
1723770320000|2024-08-16 01:05:20|338.59|336.59|338.33|336.33|338.6|336.6|338.32|336.32|18
1723770330000|2024-08-16 01:05:30|338.3|336.3|338.3|336.3|338.39|336.39|338.3|336.3|14
1723770340000|2024-08-16 01:05:40|338.34|336.34|338.28|336.28|338.34|336.34|338.26|336.26|8
1723770350000|2024-08-16 01:05:50|338.3|336.3|338.18|336.18|338.3|336.3|338.16|336.16|12
1723770360000|2024-08-16 01:06:00|338.19|336.19|338.45|336.45|338.45|336.45|338.19|336.19|10
1723770370000|2024-08-16 01:06:10|338.41|336.41|338.02|336.02|338.41|336.41|338.02|336.02|16
1723770380000|2024-08-16 01:06:20|338.03|336.03|338.14|336.14|338.14|336.14|338.02|336.02|11
1723770390000|2024-08-16 01:06:30|338.18|336.18|338.29|336.29|338.3|336.3|338.18|336.18|13
1723770400000|2024-08-16 01:06:40|338.32|336.32|338.28|336.28|338.36|336.36|338.28|336.28|14
1723770410000|2024-08-16 01:06:50|338.27|336.27|338.5|336.5|338.5|336.5|338.27|336.27|17
1723770420000|2024-08-16 01:07:00|338.47|336.47|338.3|336.3|338.47|336.47|338.3|336.3|13
1723770430000|2024-08-16 01:07:10|338.29|336.29|338.41|336.41|338.41|336.41|338.24|336.24|13
1723770440000|2024-08-16 01:07:20|338.37|336.37|338.93|336.93|338.93|336.93|338.37|336.37|20
1723770450000|2024-08-16 01:07:30|338.94|336.94|338.78|336.78|338.98|336.98|338.78|336.78|16
1723770460000|2024-08-16 01:07:40|338.8|336.8|338.7|336.7|338.8|336.8|338.6|336.6|18
1723770470000|2024-08-16 01:07:50|338.68|336.68|338.48|336.48|338.68|336.68|338.48|336.48|16
1723770480000|2024-08-16 01:08:00|338.5|336.5|338.48|336.48|338.5|336.5|338.47|336.47|14
1723770490000|2024-08-16 01:08:10|338.5|336.5|338.62|336.62|338.62|336.62|338.5|336.5|7
1723770500000|2024-08-16 01:08:20|338.63|336.63|338.52|336.52|338.63|336.63|338.49|336.49|12
1723770510000|2024-08-16 01:08:30|338.55|336.55|338.61|336.61|338.66|336.66|338.52|336.52|20
1723770520000|2024-08-16 01:08:40|338.62|336.62|338.54|336.54|338.63|336.63|338.54|336.54|11
1723770530000|2024-08-16 01:08:50|338.53|336.53|338.49|336.49|338.54|336.54|338.35|336.35|14
1723770540000|2024-08-16 01:09:00|338.52|336.52|338.49|336.49|338.58|336.58|338.48|336.48|16
1723770550000|2024-08-16 01:09:10|338.48|336.48|338.37|336.37|338.48|336.48|338.32|336.32|15
1723770560000|2024-08-16 01:09:20|338.36|336.36|338.23|336.23|338.36|336.36|338.15|336.15|22
1723770570000|2024-08-16 01:09:30|338.22|336.22|338.46|336.46|338.49|336.49|338.15|336.15|17
1723770580000|2024-08-16 01:09:40|338.47|336.47|338.64|336.64|338.71|336.71|338.47|336.47|21
1723770590000|2024-08-16 01:09:50|338.6|336.6|338.47|336.47|338.6|336.6|338.45|336.45|9
1723770600000|2024-08-16 01:10:00|338.46|336.46|338.27|336.27|338.48|336.48|338.27|336.27|14
1723770610000|2024-08-16 01:10:10|338.28|336.28|338.3|336.3|338.39|336.39|338.27|336.27|15
1723770620000|2024-08-16 01:10:20|338.29|336.29|338.34|336.34|338.34|336.34|338.29|336.29|9
1723770640000|2024-08-16 01:10:40|338.42|336.42|338.28|336.28|338.43|336.43|338.26|336.26|17
1723770650000|2024-08-16 01:10:50|338.27|336.27|338.24|336.24|338.27|336.27|338.19|336.19|13
1723770660000|2024-08-16 01:11:00|338.22|336.22|338.16|336.16|338.29|336.29|338.15|336.15|15
1723770670000|2024-08-16 01:11:10|338.18|336.18|338.15|336.15|338.26|336.26|338.1|336.1|21
1723770680000|2024-08-16 01:11:20|338.18|336.18|338.23|336.23|338.25|336.25|338.16|336.16|19
1723770690000|2024-08-16 01:11:30|338.26|336.26|338.25|336.25|338.26|336.26|338.15|336.15|16
1723770700000|2024-08-16 01:11:40|338.26|336.26|338.22|336.22|338.26|336.26|338.19|336.19|8
1723770710000|2024-08-16 01:11:50|338.24|336.24|338.18|336.18|338.24|336.24|338.15|336.15|7
1723770720000|2024-08-16 01:12:00|338.19|336.19|338.24|336.24|338.27|336.27|338.19|336.19|9
1723770730000|2024-08-16 01:12:10|338.25|336.25|338.62|336.62|338.62|336.62|338.22|336.22|14
1723770740000|2024-08-16 01:12:20|338.59|336.59|338.64|336.64|338.64|336.64|338.51|336.51|13
1723770750000|2024-08-16 01:12:30|338.66|336.66|338.62|336.62|338.66|336.66|338.57|336.57|10
1723770760000|2024-08-16 01:12:40|338.61|336.61|338.52|336.52|338.61|336.61|338.52|336.52|10
1723770770000|2024-08-16 01:12:50|338.51|336.51|338.37|336.37|338.51|336.51|338.37|336.37|7
1723770780000|2024-08-16 01:13:00|338.36|336.36|338.04|336.04|338.36|336.36|338.04|336.04|10
1723770790000|2024-08-16 01:13:10|338.02|336.02|338.32|336.32|338.33|336.33|338.02|336.02|17
1723770800000|2024-08-16 01:13:20|338.33|336.33|338.31|336.31|338.35|336.35|338.15|336.15|14
1723770810000|2024-08-16 01:13:30|338.32|336.32|338.26|336.26|338.34|336.34|338.26|336.26|10
1723770820000|2024-08-16 01:13:40|338.25|336.25|338.24|336.24|338.29|336.29|338.21|336.21|10
1723770830000|2024-08-16 01:13:50|338.23|336.23|337.96|335.96|338.24|336.24|337.96|335.96|12
1723770840000|2024-08-16 01:14:00|337.94|335.94|337.85|335.85|337.94|335.94|337.82|335.82|12
1723770850000|2024-08-16 01:14:10|337.81|335.81|337.8|335.8|337.92|335.92|337.8|335.8|18
1723770860000|2024-08-16 01:14:20|337.82|335.82|337.82|335.82|337.9|335.9|337.8|335.8|13
1723770870000|2024-08-16 01:14:30|337.8|335.8|337.89|335.89|337.9|335.9|337.8|335.8|9
1723770880000|2024-08-16 01:14:40|337.93|335.93|338.08|336.08|338.08|336.08|337.93|335.93|4
1723770890000|2024-08-16 01:14:50|338.17|336.17|338.18|336.18|338.23|336.23|338.16|336.16|13
1723770900000|2024-08-16 01:15:00|338.19|336.19|338.06|336.06|338.29|336.29|338.04|336.04|19
1723770910000|2024-08-16 01:15:10|338.08|336.08|338.24|336.24|338.24|336.24|338.08|336.08|2
1723770920000|2024-08-16 01:15:20|338.35|336.35|338.37|336.37|338.37|336.37|338.35|336.35|2
1723770930000|2024-08-16 01:15:30|338.59|336.59|338.37|336.37|338.59|336.59|338.36|336.36|8
1723770940000|2024-08-16 01:15:40|338.38|336.38|338.43|336.43|338.43|336.43|338.38|336.38|2
1723770950000|2024-08-16 01:15:50|338.39|336.39|338.55|336.55|338.6|336.6|338.33|336.33|9
1723770970000|2024-08-16 01:16:10|338.52|336.52|338.21|336.21|338.52|336.52|338.21|336.21|9
1723770980000|2024-08-16 01:16:20|338.19|336.19|337.86|335.86|338.19|336.19|337.85|335.85|12
1723770990000|2024-08-16 01:16:30|337.89|335.89|337.61|335.61|337.89|335.89|337.6|335.6|14
1723771000000|2024-08-16 01:16:40|337.59|335.59|337.02|335.02|337.59|335.59|336.98|334.98|10
1723771010000|2024-08-16 01:16:50|337.09|335.09|337.21|335.21|337.27|335.27|337.08|335.08|15
1723771020000|2024-08-16 01:17:00|337.2|335.2|336.8|334.8|337.2|335.2|336.69|334.69|32
1723771030000|2024-08-16 01:17:10|336.75|334.75|336.74|334.74|336.87|334.87|336.74|334.74|18
1723771040000|2024-08-16 01:17:20|336.72|334.72|336.74|334.74|336.74|334.74|336.55|334.55|9
1723771050000|2024-08-16 01:17:30|336.73|334.73|336.62|334.62|336.74|334.74|336.62|334.62|24
1723771060000|2024-08-16 01:17:40|336.56|334.56|336.54|334.54|336.56|334.56|336.46|334.46|19
1723771070000|2024-08-16 01:17:50|336.53|334.53|336.72|334.72|336.72|334.72|336.44|334.44|22
1723771080000|2024-08-16 01:18:00|336.81|334.81|336.56|334.56|336.81|334.81|336.53|334.53|23
1723771090000|2024-08-16 01:18:10|336.55|334.55|336.44|334.44|336.57|334.57|336.42|334.42|21
1723771100000|2024-08-16 01:18:20|336.46|334.46|336.73|334.73|336.73|334.73|336.45|334.45|19
1723771110000|2024-08-16 01:18:30|336.72|334.72|336.44|334.44|336.73|334.73|336.4|334.4|21
1723771120000|2024-08-16 01:18:40|336.43|334.43|336.23|334.23|336.43|334.43|336.2|334.2|16
1723771130000|2024-08-16 01:18:50|336.22|334.22|336.2|334.2|336.23|334.23|336.16|334.16|17
1723771140000|2024-08-16 01:19:00|336.19|334.19|336.21|334.21|336.23|334.23|336.14|334.14|17
1723771150000|2024-08-16 01:19:10|336.16|334.16|336.14|334.14|336.16|334.16|336.03|334.03|25
1723771160000|2024-08-16 01:19:20|336.11|334.11|336.2|334.2|336.2|334.2|336.08|334.08|10
1723771170000|2024-08-16 01:19:30|336.18|334.18|336.14|334.14|336.21|334.21|336.11|334.11|10
1723771180000|2024-08-16 01:19:40|336.17|334.17|336.43|334.43|336.44|334.44|336.17|334.17|10
1723771190000|2024-08-16 01:19:50|336.51|334.51|336.34|334.34|336.51|334.51|336.34|334.34|18
1723771200000|2024-08-16 01:20:00|336.32|334.32|335.7|333.7|336.32|334.32|335.7|333.7|22
1723771210000|2024-08-16 01:20:10|335.68|333.68|335.54|333.54|335.68|333.68|335.47|333.47|19
1723771220000|2024-08-16 01:20:20|335.52|333.52|335.47|333.47|335.58|333.58|335.47|333.47|15
1723771230000|2024-08-16 01:20:30|335.46|333.46|335.74|333.74|335.74|333.74|335.46|333.46|14
1723771240000|2024-08-16 01:20:40|335.67|333.67|335.53|333.53|335.67|333.67|335.53|333.53|13
1723771250000|2024-08-16 01:20:50|335.55|333.55|335.54|333.54|335.55|333.55|335.43|333.43|11
1723771260000|2024-08-16 01:21:00|335.5|333.5|335.52|333.52|335.64|333.64|335.44|333.44|23
1723771270000|2024-08-16 01:21:10|335.54|333.54|335.43|333.43|335.64|333.64|335.43|333.43|9
1723771280000|2024-08-16 01:21:20|335.42|333.42|335.44|333.44|335.44|333.44|335.42|333.42|2
1723771290000|2024-08-16 01:21:30|335.58|333.58|335.49|333.49|335.58|333.58|335.45|333.45|10
1723771300000|2024-08-16 01:21:40|335.61|333.61|335.59|333.59|335.61|333.61|335.59|333.59|3
1723771310000|2024-08-16 01:21:50|335.57|333.57|335.12|333.12|335.57|333.57|335.11|333.11|24
1723771320000|2024-08-16 01:22:00|335.11|333.11|334.96|332.96|335.11|333.11|334.86|332.86|28
1723771330000|2024-08-16 01:22:10|334.95|332.95|335.07|333.07|335.12|333.12|334.95|332.95|27
1723771340000|2024-08-16 01:22:20|335.08|333.08|334.99|332.99|335.1|333.1|334.94|332.94|23
1723771350000|2024-08-16 01:22:30|334.98|332.98|335.28|333.28|335.35|333.35|334.96|332.96|30
1723771360000|2024-08-16 01:22:40|335.32|333.32|335.44|333.44|335.45|333.45|335.26|333.26|23
1723771370000|2024-08-16 01:22:50|335.46|333.46|335.59|333.59|335.71|333.71|335.46|333.46|24
1723771380000|2024-08-16 01:23:00|335.65|333.65|335.54|333.54|335.74|333.74|335.54|333.54|26
1723771390000|2024-08-16 01:23:10|335.52|333.52|335.64|333.64|335.67|333.67|335.52|333.52|17
1723771400000|2024-08-16 01:23:20|335.63|333.63|335.4|333.4|335.63|333.63|335.39|333.39|12
1723771410000|2024-08-16 01:23:30|335.43|333.43|335.42|333.42|335.46|333.46|335.39|333.39|20
1723771420000|2024-08-16 01:23:40|335.41|333.41|335.43|333.43|335.43|333.43|335.41|333.41|6
1723771430000|2024-08-16 01:23:50|335.44|333.44|335.32|333.32|335.46|333.46|335.31|333.31|17
1723771440000|2024-08-16 01:24:00|335.31|333.31|335.39|333.39|335.45|333.45|335.29|333.29|18
1723771450000|2024-08-16 01:24:10|335.38|333.38|335.43|333.43|335.47|333.47|335.38|333.38|16
1723771460000|2024-08-16 01:24:20|335.42|333.42|335.43|333.43|335.44|333.44|335.37|333.37|9
1723771470000|2024-08-16 01:24:30|335.44|333.44|335.44|333.44|335.46|333.46|335.4|333.4|11
1723771480000|2024-08-16 01:24:40|335.45|333.45|335.44|333.44|335.57|333.57|335.42|333.42|15
1723771490000|2024-08-16 01:24:50|335.43|333.43|335.49|333.49|335.51|333.51|335.43|333.43|16
1723771500000|2024-08-16 01:25:00|335.5|333.5|335.65|333.65|335.72|333.72|335.5|333.5|25
1723771510000|2024-08-16 01:25:10|335.64|333.64|335.57|333.57|335.66|333.66|335.54|333.54|23
1723771520000|2024-08-16 01:25:20|335.55|333.55|335.57|333.57|335.6|333.6|335.52|333.52|18
1723771530000|2024-08-16 01:25:30|335.62|333.62|335.73|333.73|335.74|333.74|335.62|333.62|15
1723771540000|2024-08-16 01:25:40|335.72|333.72|335.73|333.73|335.75|333.75|335.72|333.72|9
1723771550000|2024-08-16 01:25:50|335.74|333.74|335.77|333.77|335.77|333.77|335.74|333.74|3
1723771560000|2024-08-16 01:26:00|335.76|333.76|335.94|333.94|335.94|333.94|335.76|333.76|16
1723771570000|2024-08-16 01:26:10|335.93|333.93|335.87|333.87|335.93|333.93|335.87|333.87|5
1723771580000|2024-08-16 01:26:20|335.94|333.94|335.65|333.65|336|334|335.65|333.65|16
1723771590000|2024-08-16 01:26:30|335.68|333.68|335.87|333.87|335.88|333.88|335.66|333.66|23
1723771600000|2024-08-16 01:26:40|335.86|333.86|335.82|333.82|335.88|333.88|335.82|333.82|16
1723771610000|2024-08-16 01:26:50|335.83|333.83|335.86|333.86|335.96|333.96|335.83|333.83|19
1723771620000|2024-08-16 01:27:00|335.85|333.85|335.9|333.9|335.92|333.92|335.85|333.85|14
1723771630000|2024-08-16 01:27:10|335.89|333.89|335.86|333.86|335.91|333.91|335.86|333.86|8
1723771640000|2024-08-16 01:27:20|335.88|333.88|335.86|333.86|335.88|333.88|335.86|333.86|5
1723771650000|2024-08-16 01:27:30|335.89|333.89|335.86|333.86|335.89|333.89|335.86|333.86|3
1723771660000|2024-08-16 01:27:40|335.83|333.83|335.85|333.85|335.91|333.91|335.74|333.74|17
1723771670000|2024-08-16 01:27:50|335.88|333.88|335.98|333.98|336|334|335.88|333.88|16
1723771680000|2024-08-16 01:28:00|335.97|333.97|335.92|333.92|335.99|333.99|335.89|333.89|18
1723771690000|2024-08-16 01:28:10|335.93|333.93|335.92|333.92|335.98|333.98|335.88|333.88|14
1723771700000|2024-08-16 01:28:20|335.9|333.9|335.92|333.92|335.94|333.94|335.9|333.9|10
1723771710000|2024-08-16 01:28:30|335.94|333.94|336.01|334.01|336.04|334.04|335.93|333.93|15
1723771720000|2024-08-16 01:28:40|336.03|334.03|335.96|333.96|336.03|334.03|335.95|333.95|14
1723771730000|2024-08-16 01:28:50|335.98|333.98|335.92|333.92|336.01|334.01|335.92|333.92|9
1723771740000|2024-08-16 01:29:00|335.91|333.91|335.78|333.78|335.91|333.91|335.78|333.78|6
1723771760000|2024-08-16 01:29:20|335.77|333.77|335.75|333.75|335.78|333.78|335.71|333.71|14
1723771770000|2024-08-16 01:29:30|335.78|333.78|335.75|333.75|335.8|333.8|335.75|333.75|15
1723771780000|2024-08-16 01:29:40|335.77|333.77|335.75|333.75|335.78|333.78|335.75|333.75|5
1723771790000|2024-08-16 01:29:50|335.74|333.74|335.71|333.71|335.76|333.76|335.71|333.71|12
1723771800000|2024-08-16 01:30:00|335.67|333.67|335.53|333.53|335.67|333.67|335.51|333.51|20
1723771810000|2024-08-16 01:30:10|335.54|333.54|335.26|333.26|335.59|333.59|335.26|333.26|21
1723771820000|2024-08-16 01:30:20|335.28|333.28|335.37|333.37|335.39|333.39|335.28|333.28|16
1723771830000|2024-08-16 01:30:30|335.39|333.39|335.49|333.49|335.5|333.5|335.39|333.39|12
1723771840000|2024-08-16 01:30:40|335.48|333.48|335.71|333.71|335.78|333.78|335.48|333.48|23
1723771850000|2024-08-16 01:30:50|335.73|333.73|335.84|333.84|335.84|333.84|335.73|333.73|11
1723771860000|2024-08-16 01:31:00|335.87|333.87|335.98|333.98|335.98|333.98|335.87|333.87|20
1723771870000|2024-08-16 01:31:10|335.97|333.97|335.81|333.81|336.02|334.02|335.81|333.81|11
1723771880000|2024-08-16 01:31:20|335.91|333.91|335.82|333.82|335.96|333.96|335.78|333.78|15
1723771890000|2024-08-16 01:31:30|335.83|333.83|336.03|334.03|336.03|334.03|335.83|333.83|17
1723771900000|2024-08-16 01:31:40|336.02|334.02|336.02|334.02|336.02|334.02|335.93|333.93|12
1723771910000|2024-08-16 01:31:50|336.03|334.03|336.22|334.22|336.25|334.25|336.03|334.03|17
1723771920000|2024-08-16 01:32:00|336.26|334.26|336.07|334.07|336.29|334.29|335.92|333.92|23
1723771930000|2024-08-16 01:32:10|336.06|334.06|336|334|336.06|334.06|335.97|333.97|19
1723771940000|2024-08-16 01:32:20|335.98|333.98|335.85|333.85|336|334|335.85|333.85|12
1723771950000|2024-08-16 01:32:30|335.79|333.79|335.94|333.94|335.94|333.94|335.76|333.76|15
1723771960000|2024-08-16 01:32:40|335.93|333.93|335.82|333.82|335.93|333.93|335.79|333.79|17
1723771970000|2024-08-16 01:32:50|335.79|333.79|335.78|333.78|335.81|333.81|335.78|333.78|8
1723771980000|2024-08-16 01:33:00|335.77|333.77|335.5|333.5|335.77|333.77|335.5|333.5|17
1723771990000|2024-08-16 01:33:10|335.49|333.49|335.56|333.56|335.58|333.58|335.49|333.49|14
1723772000000|2024-08-16 01:33:20|335.55|333.55|335.56|333.56|335.58|333.58|335.52|333.52|16
1723772010000|2024-08-16 01:33:30|335.57|333.57|335.54|333.54|335.62|333.62|335.54|333.54|10
1723772020000|2024-08-16 01:33:40|335.57|333.57|335.73|333.73|335.84|333.84|335.57|333.57|18
1723772030000|2024-08-16 01:33:50|335.75|333.75|335.8|333.8|335.83|333.83|335.75|333.75|13
1723772040000|2024-08-16 01:34:00|335.81|333.81|335.56|333.56|335.81|333.81|335.55|333.55|18
1723772050000|2024-08-16 01:34:10|335.52|333.52|335.59|333.59|335.6|333.6|335.52|333.52|19
1723772060000|2024-08-16 01:34:20|335.58|333.58|335.39|333.39|335.6|333.6|335.39|333.39|17
1723772070000|2024-08-16 01:34:30|335.4|333.4|335.4|333.4|335.44|333.44|335.39|333.39|6
1723772080000|2024-08-16 01:34:40|335.38|333.38|335.47|333.47|335.48|333.48|335.38|333.38|9
1723772090000|2024-08-16 01:34:50|335.5|333.5|335.49|333.49|335.53|333.53|335.47|333.47|14
1723772100000|2024-08-16 01:35:00|335.5|333.5|335.45|333.45|335.52|333.52|335.42|333.42|14
1723772110000|2024-08-16 01:35:10|335.42|333.42|335.58|333.58|335.59|333.59|335.42|333.42|12
1723772120000|2024-08-16 01:35:20|335.59|333.59|335.61|333.61|335.61|333.61|335.57|333.57|11
1723772130000|2024-08-16 01:35:30|335.59|333.59|335.65|333.65|335.67|333.67|335.59|333.59|12
1723772140000|2024-08-16 01:35:40|335.64|333.64|335.74|333.74|335.74|333.74|335.64|333.64|12
1723772150000|2024-08-16 01:35:50|335.75|333.75|335.92|333.92|335.92|333.92|335.75|333.75|20
1723772160000|2024-08-16 01:36:00|335.91|333.91|335.78|333.78|335.91|333.91|335.72|333.72|17
1723772170000|2024-08-16 01:36:10|335.77|333.77|335.7|333.7|335.84|333.84|335.7|333.7|22
1723772180000|2024-08-16 01:36:20|335.74|333.74|335.77|333.77|335.78|333.78|335.71|333.71|16
1723772190000|2024-08-16 01:36:30|335.76|333.76|335.7|333.7|335.77|333.77|335.7|333.7|19
1723772200000|2024-08-16 01:36:40|335.72|333.72|335.65|333.65|335.73|333.73|335.65|333.65|7
1723772210000|2024-08-16 01:36:50|335.56|333.56|335.51|333.51|335.58|333.58|335.51|333.51|14
1723772220000|2024-08-16 01:37:00|335.49|333.49|335.54|333.54|335.63|333.63|335.49|333.49|14
1723772230000|2024-08-16 01:37:10|335.55|333.55|335.56|333.56|335.6|333.6|335.49|333.49|17
1723772240000|2024-08-16 01:37:20|335.58|333.58|335.43|333.43|335.61|333.61|335.43|333.43|14
1723772250000|2024-08-16 01:37:30|335.42|333.42|335.24|333.24|335.42|333.42|335.24|333.24|9
1723772260000|2024-08-16 01:37:40|335.26|333.26|335.24|333.24|335.29|333.29|335.24|333.24|14
1723772270000|2024-08-16 01:37:50|335.22|333.22|335.07|333.07|335.22|333.22|335.07|333.07|18
1723772280000|2024-08-16 01:38:00|335.04|333.04|335.04|333.04|335.12|333.12|335.04|333.04|18
1723772290000|2024-08-16 01:38:10|335.07|333.07|335.05|333.05|335.07|333.07|335.01|333.01|15
1723772300000|2024-08-16 01:38:20|335.08|333.08|335.23|333.23|335.24|333.24|335.08|333.08|22
1723772310000|2024-08-16 01:38:30|335.25|333.25|335.46|333.46|335.48|333.48|335.22|333.22|18
1723772320000|2024-08-16 01:38:40|335.49|333.49|335.48|333.48|335.51|333.51|335.44|333.44|20
1723772330000|2024-08-16 01:38:50|335.46|333.46|335.52|333.52|335.53|333.53|335.43|333.43|13
1723772340000|2024-08-16 01:39:00|335.53|333.53|335.46|333.46|335.53|333.53|335.43|333.43|19
1723772350000|2024-08-16 01:39:10|335.45|333.45|335.45|333.45|335.49|333.49|335.45|333.45|12
1723772360000|2024-08-16 01:39:20|335.47|333.47|335.47|333.47|335.48|333.48|335.45|333.45|14
1723772370000|2024-08-16 01:39:30|335.46|333.46|335.48|333.48|335.48|333.48|335.45|333.45|13
1723772380000|2024-08-16 01:39:40|335.47|333.47|335.54|333.54|335.55|333.55|335.39|333.39|13
1723772390000|2024-08-16 01:39:50|335.55|333.55|335.72|333.72|335.72|333.72|335.55|333.55|18
1723772400000|2024-08-16 01:40:00|335.74|333.74|335.92|333.92|335.93|333.93|335.74|333.74|10
1723772410000|2024-08-16 01:40:10|335.91|333.91|335.71|333.71|335.91|333.91|335.7|333.7|8
1723772420000|2024-08-16 01:40:20|335.75|333.75|335.62|333.62|335.85|333.85|335.62|333.62|16
1723772430000|2024-08-16 01:40:30|335.63|333.63|335.48|333.48|335.63|333.63|335.48|333.48|8
1723772450000|2024-08-16 01:40:50|335.47|333.47|335.48|333.48|335.48|333.48|335.44|333.44|9
1723772460000|2024-08-16 01:41:00|335.44|333.44|335.26|333.26|335.47|333.47|335.25|333.25|19
1723772470000|2024-08-16 01:41:10|335.25|333.25|335.25|333.25|335.29|333.29|335.25|333.25|9
1723772480000|2024-08-16 01:41:20|335.23|333.23|335.17|333.17|335.23|333.23|335.08|333.08|10
1723772490000|2024-08-16 01:41:30|335.16|333.16|335.18|333.18|335.18|333.18|335.14|333.14|8
1723772500000|2024-08-16 01:41:40|335.2|333.2|335.15|333.15|335.2|333.2|335.14|333.14|8
1723772510000|2024-08-16 01:41:50|335.14|333.14|335.12|333.12|335.21|333.21|335.12|333.12|15
1723772520000|2024-08-16 01:42:00|335.11|333.11|334.96|332.96|335.11|333.11|334.87|332.87|6
1723772530000|2024-08-16 01:42:10|334.97|332.97|335.06|333.06|335.11|333.11|334.97|332.97|17
1723772540000|2024-08-16 01:42:20|335.05|333.05|335.09|333.09|335.12|333.12|335.04|333.04|17
1723772550000|2024-08-16 01:42:30|335.08|333.08|335.07|333.07|335.12|333.12|335.07|333.07|13
1723772560000|2024-08-16 01:42:40|335.1|333.1|335.24|333.24|335.31|333.31|335.1|333.1|18
1723772570000|2024-08-16 01:42:50|335.25|333.25|335.32|333.32|335.34|333.34|335.23|333.23|19
1723772580000|2024-08-16 01:43:00|335.33|333.33|335.27|333.27|335.33|333.33|335.21|333.21|14
1723772590000|2024-08-16 01:43:10|335.28|333.28|335.33|333.33|335.33|333.33|335.25|333.25|18
1723772600000|2024-08-16 01:43:20|335.31|333.31|335.37|333.37|335.39|333.39|335.29|333.29|16
1723772610000|2024-08-16 01:43:30|335.36|333.36|335.25|333.25|335.36|333.36|335.24|333.24|18
1723772620000|2024-08-16 01:43:40|335.27|333.27|335.26|333.26|335.29|333.29|335.24|333.24|10
1723772630000|2024-08-16 01:43:50|335.25|333.25|335.15|333.15|335.25|333.25|335.1|333.1|10
1723772640000|2024-08-16 01:44:00|335.14|333.14|335.02|333.02|335.14|333.14|335.01|333.01|19
1723772650000|2024-08-16 01:44:10|334.99|332.99|335|333|335.02|333.02|334.98|332.98|14
1723772660000|2024-08-16 01:44:20|334.99|332.99|334.93|332.93|334.99|332.99|334.89|332.89|17
1723772670000|2024-08-16 01:44:30|334.95|332.95|334.88|332.88|334.95|332.95|334.87|332.87|18
1723772680000|2024-08-16 01:44:40|334.91|332.91|334.98|332.98|335.03|333.03|334.9|332.9|13
1723772690000|2024-08-16 01:44:50|334.99|332.99|334.96|332.96|335|333|334.95|332.95|12
1723772700000|2024-08-16 01:45:00|334.97|332.97|334.76|332.76|334.97|332.97|334.64|332.64|14
1723772710000|2024-08-16 01:45:10|334.67|332.67|334.61|332.61|334.76|332.76|334.6|332.6|23
1723772720000|2024-08-16 01:45:20|334.63|332.63|334.35|332.35|334.63|332.63|334.33|332.33|15
1723772730000|2024-08-16 01:45:30|334.37|332.37|334.35|332.35|334.44|332.44|334.32|332.32|23
1723772740000|2024-08-16 01:45:40|334.36|332.36|334.36|332.36|334.37|332.37|334.35|332.35|7
1723772750000|2024-08-16 01:45:50|334.37|332.37|334.41|332.41|334.47|332.47|334.36|332.36|17
1723772760000|2024-08-16 01:46:00|334.4|332.4|334.17|332.17|334.4|332.4|334.17|332.17|16
1723772770000|2024-08-16 01:46:10|334.18|332.18|333.84|331.84|334.18|332.18|333.84|331.84|25
1723772780000|2024-08-16 01:46:20|333.86|331.86|333.91|331.91|333.95|331.95|333.82|331.82|17
1723772790000|2024-08-16 01:46:30|333.9|331.9|333.72|331.72|333.9|331.9|333.72|331.72|17
1723772800000|2024-08-16 01:46:40|333.68|331.68|333.66|331.66|333.71|331.71|333.64|331.64|12
1723772810000|2024-08-16 01:46:50|333.68|331.68|333.67|331.67|333.77|331.77|333.62|331.62|15
1723772820000|2024-08-16 01:47:00|333.62|331.62|333.28|331.28|333.62|331.62|333.28|331.28|21
1723772830000|2024-08-16 01:47:10|333.31|331.31|333.16|331.16|333.32|331.32|333.14|331.14|17
1723772840000|2024-08-16 01:47:20|333.23|331.23|333.21|331.21|333.3|331.3|333.2|331.2|21
1723772850000|2024-08-16 01:47:30|333.22|331.22|333.27|331.27|333.3|331.3|333.22|331.22|14
1723772860000|2024-08-16 01:47:40|333.25|331.25|333.22|331.22|333.26|331.26|333.18|331.18|15
1723772870000|2024-08-16 01:47:50|333.19|331.19|333.33|331.33|333.33|331.33|333.19|331.19|15
1723772880000|2024-08-16 01:48:00|333.3|331.3|332.97|330.97|333.3|331.3|332.94|330.94|20
1723772890000|2024-08-16 01:48:10|332.98|330.98|333.04|331.04|333.06|331.06|332.98|330.98|10
1723772900000|2024-08-16 01:48:20|333.05|331.05|333.14|331.14|333.17|331.17|333.05|331.05|18
1723772910000|2024-08-16 01:48:30|333.12|331.12|333.03|331.03|333.13|331.13|333.03|331.03|13
1723772920000|2024-08-16 01:48:40|333.06|331.06|332.98|330.98|333.06|331.06|332.97|330.97|8
1723772930000|2024-08-16 01:48:50|332.99|330.99|332.9|330.9|333.12|331.12|332.9|330.9|16
1723772940000|2024-08-16 01:49:00|332.91|330.91|332.75|330.75|332.91|330.91|332.75|330.75|13
1723772950000|2024-08-16 01:49:10|332.77|330.77|332.68|330.68|332.79|330.79|332.67|330.67|16
1723772960000|2024-08-16 01:49:20|332.7|330.7|332.61|330.61|332.75|330.75|332.59|330.59|23
1723772970000|2024-08-16 01:49:30|332.63|330.63|332.69|330.69|332.75|330.75|332.63|330.63|17
1723772980000|2024-08-16 01:49:40|332.68|330.68|332.63|330.63|332.69|330.69|332.62|330.62|10
1723772990000|2024-08-16 01:49:50|332.62|330.62|332.58|330.58|332.63|330.63|332.55|330.55|11
1723773000000|2024-08-16 01:50:00|332.57|330.57|332.92|330.92|332.92|330.92|332.56|330.56|15
1723773010000|2024-08-16 01:50:10|332.94|330.94|332.84|330.84|333.01|331.01|332.84|330.84|19
1723773020000|2024-08-16 01:50:20|332.83|330.83|333.06|331.06|333.08|331.08|332.71|330.71|24
1723773030000|2024-08-16 01:50:30|333.03|331.03|332.92|330.92|333.03|331.03|332.81|330.81|20
1723773040000|2024-08-16 01:50:40|333|331|333.04|331.04|333.09|331.09|332.99|330.99|17
1723773050000|2024-08-16 01:50:50|333.03|331.03|333.07|331.07|333.09|331.09|332.99|330.99|17
1723773060000|2024-08-16 01:51:00|333.08|331.08|333.03|331.03|333.11|331.11|333.03|331.03|11
1723773070000|2024-08-16 01:51:10|333.06|331.06|333.16|331.16|333.16|331.16|333.06|331.06|10
1723773080000|2024-08-16 01:51:20|333.13|331.13|333.16|331.16|333.16|331.16|333.06|331.06|20
1723773090000|2024-08-16 01:51:30|333.15|331.15|333.14|331.14|333.16|331.16|333.12|331.12|9
1723773100000|2024-08-16 01:51:40|333.15|331.15|333.16|331.16|333.18|331.18|333.15|331.15|16
1723773110000|2024-08-16 01:51:50|333.15|331.15|332.94|330.94|333.16|331.16|332.86|330.86|20
1723773120000|2024-08-16 01:52:00|332.93|330.93|333.07|331.07|333.08|331.08|332.91|330.91|17
1723773130000|2024-08-16 01:52:10|333.08|331.08|333.15|331.15|333.16|331.16|333.08|331.08|19
1723773140000|2024-08-16 01:52:20|333.14|331.14|333.12|331.12|333.15|331.15|333.07|331.07|14
1723773150000|2024-08-16 01:52:30|333.11|331.11|333.04|331.04|333.14|331.14|333.04|331.04|10
1723773160000|2024-08-16 01:52:40|333.07|331.07|333.14|331.14|333.17|331.17|333.07|331.07|19
1723773170000|2024-08-16 01:52:50|333.1|331.1|333.09|331.09|333.16|331.16|333.09|331.09|15
1723773180000|2024-08-16 01:53:00|333.1|331.1|333.1|331.1|333.21|331.21|333.09|331.09|19
1723773190000|2024-08-16 01:53:10|333.14|331.14|333.2|331.2|333.23|331.23|333.12|331.12|16
1723773200000|2024-08-16 01:53:20|333.18|331.18|333.02|331.02|333.24|331.24|332.99|330.99|16
1723773210000|2024-08-16 01:53:30|333.03|331.03|333.01|331.01|333.04|331.04|332.99|330.99|10
1723773220000|2024-08-16 01:53:40|333.02|331.02|333.21|331.21|333.21|331.21|332.99|330.99|13
1723773230000|2024-08-16 01:53:50|333.17|331.17|333.24|331.24|333.25|331.25|333.17|331.17|10
1723773240000|2024-08-16 01:54:00|333.22|331.22|333.17|331.17|333.22|331.22|333.17|331.17|4
1723773250000|2024-08-16 01:54:10|333.14|331.14|333.1|331.1|333.14|331.14|333.03|331.03|17
1723773260000|2024-08-16 01:54:20|333.06|331.06|333.23|331.23|333.27|331.27|333.06|331.06|18
1723773270000|2024-08-16 01:54:30|333.26|331.26|333.3|331.3|333.31|331.31|333.23|331.23|10
1723773280000|2024-08-16 01:54:40|333.33|331.33|333.34|331.34|333.43|331.43|333.29|331.29|21
1723773290000|2024-08-16 01:54:50|333.38|331.38|333.3|331.3|333.42|331.42|333.3|331.3|17
1723773300000|2024-08-16 01:55:00|333.31|331.31|333.31|331.31|333.31|331.31|333.14|331.14|21
1723773310000|2024-08-16 01:55:10|333.34|331.34|333.34|331.34|333.42|331.42|333.32|331.32|14
1723773320000|2024-08-16 01:55:20|333.37|331.37|333.43|331.43|333.44|331.44|333.3|331.3|21
1723773330000|2024-08-16 01:55:30|333.42|331.42|333.55|331.55|333.56|331.56|333.39|331.39|16
1723773340000|2024-08-16 01:55:40|333.54|331.54|333.52|331.52|333.58|331.58|333.51|331.51|17
1723773350000|2024-08-16 01:55:50|333.47|331.47|333.59|331.59|333.6|331.6|333.44|331.44|13
1723773360000|2024-08-16 01:56:00|333.58|331.58|333.77|331.77|333.77|331.77|333.57|331.57|18
1723773370000|2024-08-16 01:56:10|333.8|331.8|333.84|331.84|333.85|331.85|333.79|331.79|16
1723773380000|2024-08-16 01:56:20|333.87|331.87|333.9|331.9|333.9|331.9|333.87|331.87|4
1723773390000|2024-08-16 01:56:30|333.91|331.91|333.8|331.8|333.91|331.91|333.77|331.77|12
1723773400000|2024-08-16 01:56:40|333.81|331.81|333.82|331.82|333.84|331.84|333.8|331.8|10
1723773410000|2024-08-16 01:56:50|333.81|331.81|333.59|331.59|333.81|331.81|333.59|331.59|10
1723773420000|2024-08-16 01:57:00|333.61|331.61|333.89|331.89|333.89|331.89|333.59|331.59|22
1723773430000|2024-08-16 01:57:10|333.9|331.9|333.89|331.89|333.91|331.91|333.87|331.87|15
1723773440000|2024-08-16 01:57:20|333.91|331.91|333.93|331.93|333.99|331.99|333.89|331.89|20
1723773450000|2024-08-16 01:57:30|333.89|331.89|334.05|332.05|334.05|332.05|333.88|331.88|17
1723773460000|2024-08-16 01:57:40|334.01|332.01|333.85|331.85|334.01|332.01|333.85|331.85|9
1723773470000|2024-08-16 01:57:50|333.83|331.83|333.72|331.72|333.83|331.83|333.69|331.69|16
1723773480000|2024-08-16 01:58:00|333.74|331.74|333.95|331.95|333.96|331.96|333.74|331.74|20
1723773490000|2024-08-16 01:58:10|333.9|331.9|333.84|331.84|333.92|331.92|333.83|331.83|15
1723773500000|2024-08-16 01:58:20|333.79|331.79|333.69|331.69|333.79|331.79|333.69|331.69|16
1723773510000|2024-08-16 01:58:30|333.7|331.7|333.64|331.64|333.76|331.76|333.64|331.64|11
1723773520000|2024-08-16 01:58:40|333.67|331.67|333.7|331.7|333.7|331.7|333.59|331.59|13
1723773530000|2024-08-16 01:58:50|333.69|331.69|333.71|331.71|333.73|331.73|333.67|331.67|22
1723773540000|2024-08-16 01:59:00|333.7|331.7|333.72|331.72|333.73|331.73|333.68|331.68|16
1723773550000|2024-08-16 01:59:10|333.71|331.71|333.6|331.6|333.75|331.75|333.6|331.6|21
1723773560000|2024-08-16 01:59:20|333.58|331.58|333.56|331.56|333.61|331.61|333.54|331.54|17
1723773570000|2024-08-16 01:59:30|333.55|331.55|333.58|331.58|333.59|331.59|333.53|331.53|12
1723773580000|2024-08-16 01:59:40|333.57|331.57|333.44|331.44|333.59|331.59|333.43|331.43|13
1723773590000|2024-08-16 01:59:50|333.45|331.45|333.46|331.46|333.46|331.46|333.43|331.43|11
1723773600000|2024-08-16 02:00:00|333.47|331.47|333.38|331.38|333.55|331.55|333.38|331.38|18
1723773610000|2024-08-16 02:00:10|333.36|331.36|333.28|331.28|333.36|331.36|333.25|331.25|8
1723773620000|2024-08-16 02:00:20|333.29|331.29|333.35|331.35|333.36|331.36|333.29|331.29|14
1723773630000|2024-08-16 02:00:30|333.38|331.38|333.56|331.56|333.61|331.61|333.38|331.38|20
1723773640000|2024-08-16 02:00:40|333.54|331.54|333.33|331.33|333.54|331.54|333.33|331.33|13
1723773650000|2024-08-16 02:00:50|333.23|331.23|333.21|331.21|333.26|331.26|333.17|331.17|22
1723773660000|2024-08-16 02:01:00|333.2|331.2|333.17|331.17|333.2|331.2|333.17|331.17|2
1723773670000|2024-08-16 02:01:10|333.18|331.18|333.46|331.46|333.46|331.46|333.18|331.18|19
1723773680000|2024-08-16 02:01:20|333.47|331.47|333.43|331.43|333.48|331.48|333.37|331.37|19
1723773690000|2024-08-16 02:01:30|333.44|331.44|333.44|331.44|333.45|331.45|333.4|331.4|13
1723773700000|2024-08-16 02:01:40|333.4|331.4|333.48|331.48|333.51|331.51|333.4|331.4|14
1723773710000|2024-08-16 02:01:50|333.47|331.47|333.45|331.45|333.5|331.5|333.41|331.41|20
1723773720000|2024-08-16 02:02:00|333.44|331.44|333.28|331.28|333.44|331.44|333.28|331.28|9
1723773730000|2024-08-16 02:02:10|333.24|331.24|333.18|331.18|333.24|331.24|333.16|331.16|16
1723773740000|2024-08-16 02:02:20|333.25|331.25|333.34|331.34|333.36|331.36|333.24|331.24|21
1723773750000|2024-08-16 02:02:30|333.35|331.35|333.36|331.36|333.36|331.36|333.32|331.32|13
1723773760000|2024-08-16 02:02:40|333.35|331.35|333.33|331.33|333.36|331.36|333.3|331.3|15
1723773770000|2024-08-16 02:02:50|333.32|331.32|333.34|331.34|333.35|331.35|333.3|331.3|10
1723773780000|2024-08-16 02:03:00|333.31|331.31|333.3|331.3|333.36|331.36|333.3|331.3|16
1723773790000|2024-08-16 02:03:10|333.31|331.31|333.26|331.26|333.33|331.33|333.26|331.26|9
1723773800000|2024-08-16 02:03:20|333.25|331.25|333.27|331.27|333.28|331.28|333.11|331.11|11
1723773810000|2024-08-16 02:03:30|333.26|331.26|333|331|333.26|331.26|333|331|10
1723773820000|2024-08-16 02:03:40|332.99|330.99|332.93|330.93|333|331|332.84|330.84|21
1723773830000|2024-08-16 02:03:50|332.97|330.97|333.01|331.01|333.01|331.01|332.87|330.87|22
1723773840000|2024-08-16 02:04:00|333|331|332.81|330.81|333|331|332.75|330.75|11
1723773850000|2024-08-16 02:04:10|332.82|330.82|332.81|330.81|332.86|330.86|332.8|330.8|9
1723773860000|2024-08-16 02:04:20|332.76|330.76|332.78|330.78|332.79|330.79|332.67|330.67|13
1723773870000|2024-08-16 02:04:30|332.8|330.8|332.9|330.9|332.91|330.91|332.8|330.8|12
1723773880000|2024-08-16 02:04:40|332.87|330.87|332.83|330.83|332.88|330.88|332.79|330.79|11
1723773890000|2024-08-16 02:04:50|332.82|330.82|332.76|330.76|332.83|330.83|332.76|330.76|12
1723773900000|2024-08-16 02:05:00|332.77|330.77|332.83|330.83|332.83|330.83|332.76|330.76|8
1723773910000|2024-08-16 02:05:10|332.86|330.86|333.04|331.04|333.04|331.04|332.79|330.79|16
1723773920000|2024-08-16 02:05:20|333.05|331.05|333.28|331.28|333.35|331.35|333.05|331.05|22
1723773930000|2024-08-16 02:05:30|333.27|331.27|333.36|331.36|333.37|331.37|333.27|331.27|12
1723773940000|2024-08-16 02:05:40|333.37|331.37|333.45|331.45|333.49|331.49|333.36|331.36|11
1723773950000|2024-08-16 02:05:50|333.46|331.46|333.22|331.22|333.52|331.52|333.22|331.22|18
1723773960000|2024-08-16 02:06:00|333.21|331.21|333.21|331.21|333.26|331.26|333.13|331.13|21
1723773970000|2024-08-16 02:06:10|333.2|331.2|333.02|331.02|333.2|331.2|332.99|330.99|12
1723773980000|2024-08-16 02:06:20|333.05|331.05|333.03|331.03|333.05|331.05|332.98|330.98|17
1723773990000|2024-08-16 02:06:30|333.04|331.04|333.1|331.1|333.1|331.1|333.01|331.01|22
1723774000000|2024-08-16 02:06:40|333.13|331.13|333.03|331.03|333.13|331.13|333.01|331.01|18
1723774010000|2024-08-16 02:06:50|333.04|331.04|333.01|331.01|333.06|331.06|333.01|331.01|14
1723774020000|2024-08-16 02:07:00|333.02|331.02|332.86|330.86|333.07|331.07|332.85|330.85|19
1723774030000|2024-08-16 02:07:10|332.84|330.84|332.87|330.87|332.96|330.96|332.82|330.82|18
1723774040000|2024-08-16 02:07:20|332.86|330.86|333.06|331.06|333.06|331.06|332.86|330.86|12
1723774050000|2024-08-16 02:07:30|333.07|331.07|332.99|330.99|333.07|331.07|332.99|330.99|12
1723774060000|2024-08-16 02:07:40|332.98|330.98|333.02|331.02|333.05|331.05|332.97|330.97|13
1723774070000|2024-08-16 02:07:50|332.96|330.96|332.95|330.95|333|331|332.91|330.91|11
1723774080000|2024-08-16 02:08:00|332.93|330.93|332.89|330.89|332.93|330.93|332.88|330.88|7
1723774090000|2024-08-16 02:08:10|332.88|330.88|332.92|330.92|332.95|330.95|332.88|330.88|9
1723774100000|2024-08-16 02:08:20|332.91|330.91|332.94|330.94|332.95|330.95|332.89|330.89|17
1723774110000|2024-08-16 02:08:30|332.92|330.92|332.95|330.95|332.95|330.95|332.9|330.9|20
1723774120000|2024-08-16 02:08:40|332.96|330.96|333.12|331.12|333.18|331.18|332.96|330.96|18
1723774130000|2024-08-16 02:08:50|333.11|331.11|333.09|331.09|333.15|331.15|333.09|331.09|10
1723774140000|2024-08-16 02:09:00|333.08|331.08|333.05|331.05|333.08|331.08|333|331|11
1723774150000|2024-08-16 02:09:10|333.04|331.04|332.97|330.97|333.04|331.04|332.97|330.97|12
1723774160000|2024-08-16 02:09:20|332.96|330.96|332.95|330.95|332.96|330.96|332.95|330.95|2
1723774170000|2024-08-16 02:09:30|332.96|330.96|332.93|330.93|332.98|330.98|332.93|330.93|10
1723774180000|2024-08-16 02:09:40|332.79|330.79|332.8|330.8|332.84|330.84|332.79|330.79|15
1723774190000|2024-08-16 02:09:50|332.81|330.81|332.82|330.82|332.86|330.86|332.8|330.8|17
1723774200000|2024-08-16 02:10:00|332.81|330.81|332.92|330.92|332.93|330.93|332.81|330.81|14
1723774210000|2024-08-16 02:10:10|332.93|330.93|332.78|330.78|332.93|330.93|332.78|330.78|12
1723774220000|2024-08-16 02:10:20|332.77|330.77|332.75|330.75|332.77|330.77|332.62|330.62|18
1723774230000|2024-08-16 02:10:30|332.74|330.74|332.84|330.84|332.85|330.85|332.71|330.71|25
1723774240000|2024-08-16 02:10:40|332.85|330.85|333.02|331.02|333.02|331.02|332.82|330.82|15
1723774250000|2024-08-16 02:10:50|333.01|331.01|333.12|331.12|333.15|331.15|333.01|331.01|14
1723774260000|2024-08-16 02:11:00|333.13|331.13|333.01|331.01|333.14|331.14|332.99|330.99|16
1723774270000|2024-08-16 02:11:10|333|331|333|331|333.03|331.03|333|331|15
1723774280000|2024-08-16 02:11:20|333.01|331.01|333.21|331.21|333.24|331.24|333.01|331.01|18
1723774290000|2024-08-16 02:11:30|333.2|331.2|333.21|331.21|333.27|331.27|333.18|331.18|14
1723774300000|2024-08-16 02:11:40|333.09|331.09|332.84|330.84|333.13|331.13|332.84|330.84|12
1723774310000|2024-08-16 02:11:50|332.83|330.83|332.81|330.81|332.86|330.86|332.77|330.77|15
1723774320000|2024-08-16 02:12:00|332.8|330.8|332.76|330.76|332.8|330.8|332.7|330.7|10
1723774330000|2024-08-16 02:12:10|332.75|330.75|332.75|330.75|332.78|330.78|332.67|330.67|14
1723774340000|2024-08-16 02:12:20|332.76|330.76|332.91|330.91|332.93|330.93|332.76|330.76|16
1723774350000|2024-08-16 02:12:30|332.92|330.92|332.84|330.84|332.97|330.97|332.82|330.82|14
1723774360000|2024-08-16 02:12:40|332.86|330.86|332.91|330.91|332.92|330.92|332.86|330.86|15
1723774370000|2024-08-16 02:12:50|332.9|330.9|332.88|330.88|332.91|330.91|332.88|330.88|7
1723774380000|2024-08-16 02:13:00|332.84|330.84|332.79|330.79|332.84|330.84|332.77|330.77|19
1723774390000|2024-08-16 02:13:10|332.77|330.77|332.77|330.77|332.81|330.81|332.76|330.76|14
1723774400000|2024-08-16 02:13:20|332.78|330.78|332.84|330.84|332.84|330.84|332.77|330.77|11
1723774410000|2024-08-16 02:13:30|332.85|330.85|332.83|330.83|332.88|330.88|332.82|330.82|12
1723774420000|2024-08-16 02:13:40|332.84|330.84|332.77|330.77|332.84|330.84|332.75|330.75|12
1723774430000|2024-08-16 02:13:50|332.75|330.75|332.85|330.85|332.85|330.85|332.75|330.75|14
1723774440000|2024-08-16 02:14:00|332.86|330.86|332.88|330.88|333.07|331.07|332.84|330.84|16
1723774450000|2024-08-16 02:14:10|332.87|330.87|332.81|330.81|332.9|330.9|332.8|330.8|21
1723774460000|2024-08-16 02:14:20|332.83|330.83|332.94|330.94|332.95|330.95|332.83|330.83|13
1723774470000|2024-08-16 02:14:30|332.93|330.93|332.95|330.95|332.95|330.95|332.92|330.92|7
1723774480000|2024-08-16 02:14:40|332.94|330.94|332.93|330.93|332.94|330.94|332.93|330.93|6
1723774490000|2024-08-16 02:14:50|332.94|330.94|332.92|330.92|332.95|330.95|332.91|330.91|14
1723774500000|2024-08-16 02:15:00|332.93|330.93|332.94|330.94|332.94|330.94|332.91|330.91|15
1723774510000|2024-08-16 02:15:10|332.93|330.93|333.16|331.16|333.16|331.16|332.91|330.91|15
1723774520000|2024-08-16 02:15:20|333.17|331.17|333.26|331.26|333.27|331.27|333.17|331.17|18
1723774530000|2024-08-16 02:15:30|333.25|331.25|333.27|331.27|333.27|331.27|333.24|331.24|6
1723774540000|2024-08-16 02:15:40|333.26|331.26|333.08|331.08|333.26|331.26|333.06|331.06|10
1723774550000|2024-08-16 02:15:50|333.11|331.11|332.74|330.74|333.11|331.11|332.74|330.74|16
1723774560000|2024-08-16 02:16:00|332.75|330.75|332.75|330.75|332.87|330.87|332.74|330.74|16
1723774570000|2024-08-16 02:16:10|332.74|330.74|332.67|330.67|332.76|330.76|332.67|330.67|9
1723774580000|2024-08-16 02:16:20|332.66|330.66|332.68|330.68|332.69|330.69|332.65|330.65|14
1723774590000|2024-08-16 02:16:30|332.67|330.67|332.9|330.9|332.91|330.91|332.66|330.66|16
1723774600000|2024-08-16 02:16:40|332.91|330.91|332.98|330.98|333.04|331.04|332.91|330.91|23
1723774610000|2024-08-16 02:16:50|332.97|330.97|332.77|330.77|332.97|330.97|332.77|330.77|11
1723774620000|2024-08-16 02:17:00|332.79|330.79|332.8|330.8|332.86|330.86|332.78|330.78|19
1723774630000|2024-08-16 02:17:10|332.79|330.79|332.9|330.9|332.9|330.9|332.77|330.77|22
1723774640000|2024-08-16 02:17:20|332.88|330.88|333.03|331.03|333.04|331.04|332.88|330.88|12
1723774650000|2024-08-16 02:17:30|333.01|331.01|332.89|330.89|333.02|331.02|332.89|330.89|8
1723774660000|2024-08-16 02:17:40|332.9|330.9|333|331|333.03|331.03|332.9|330.9|19
1723774670000|2024-08-16 02:17:50|333.01|331.01|333.01|331.01|333.11|331.11|332.97|330.97|24
1723774680000|2024-08-16 02:18:00|333|331|332.92|330.92|333.01|331.01|332.89|330.89|15
1723774690000|2024-08-16 02:18:10|332.91|330.91|332.88|330.88|332.91|330.91|332.87|330.87|10
1723774700000|2024-08-16 02:18:20|332.89|330.89|332.96|330.96|332.96|330.96|332.88|330.88|10
1723774710000|2024-08-16 02:18:30|332.95|330.95|332.85|330.85|332.97|330.97|332.85|330.85|9
1723774720000|2024-08-16 02:18:40|332.86|330.86|332.61|330.61|332.86|330.86|332.58|330.58|16
1723774730000|2024-08-16 02:18:50|332.6|330.6|332.2|330.2|332.61|330.61|332.2|330.2|21
1723774740000|2024-08-16 02:19:00|332.13|330.13|331.78|329.78|332.13|330.13|331.77|329.77|21
1723774750000|2024-08-16 02:19:10|331.81|329.81|331.91|329.91|331.93|329.93|331.81|329.81|16
1723774760000|2024-08-16 02:19:20|331.79|329.79|331.88|329.88|331.88|329.88|331.76|329.76|12
1723774770000|2024-08-16 02:19:30|331.85|329.85|332.07|330.07|332.08|330.08|331.81|329.81|19
1723774780000|2024-08-16 02:19:40|332.08|330.08|332.09|330.09|332.14|330.14|332.08|330.08|14
1723774790000|2024-08-16 02:19:50|332.08|330.08|331.96|329.96|332.12|330.12|331.95|329.95|16
1723774800000|2024-08-16 02:20:00|331.97|329.97|332.09|330.09|332.15|330.15|331.97|329.97|16
1723774810000|2024-08-16 02:20:10|332.13|330.13|332.09|330.09|332.16|330.16|332.02|330.02|18
1723774820000|2024-08-16 02:20:20|332.1|330.1|331.94|329.94|332.19|330.19|331.92|329.92|13
1723774830000|2024-08-16 02:20:30|331.91|329.91|331.81|329.81|331.91|329.91|331.77|329.77|22
1723774840000|2024-08-16 02:20:40|331.85|329.85|332.43|330.43|332.43|330.43|331.85|329.85|23
1723774850000|2024-08-16 02:20:50|332.42|330.42|332.43|330.43|332.45|330.45|332.37|330.37|17
1723774860000|2024-08-16 02:21:00|332.44|330.44|332.74|330.74|332.78|330.78|332.44|330.44|14
1723774870000|2024-08-16 02:21:10|332.79|330.79|332.73|330.73|332.87|330.87|332.66|330.66|25
1723774880000|2024-08-16 02:21:20|332.71|330.71|332.25|330.25|332.71|330.71|332.24|330.24|22
1723774890000|2024-08-16 02:21:30|332.23|330.23|332.25|330.25|332.31|330.31|332.2|330.2|15
1723774900000|2024-08-16 02:21:40|332.24|330.24|332.28|330.28|332.34|330.34|332.2|330.2|17
1723774910000|2024-08-16 02:21:50|332.27|330.27|332.02|330.02|332.3|330.3|332.02|330.02|25
1723774920000|2024-08-16 02:22:00|332|330|331.93|329.93|332.04|330.04|331.89|329.89|32
1723774930000|2024-08-16 02:22:10|331.94|329.94|332.16|330.16|332.25|330.25|331.91|329.91|37
1723774940000|2024-08-16 02:22:20|332.18|330.18|332.47|330.47|332.47|330.47|331.96|329.96|26
1723774950000|2024-08-16 02:22:30|332.46|330.46|332.59|330.59|332.59|330.59|332.37|330.37|28
1723774960000|2024-08-16 02:22:40|332.62|330.62|332.98|330.98|332.98|330.98|332.62|330.62|13
1723774970000|2024-08-16 02:22:50|333.02|331.02|333.86|331.86|333.97|331.97|333.02|331.02|30
1723774980000|2024-08-16 02:23:00|333.91|331.91|334.19|332.19|334.19|332.19|333.91|331.91|20
1723774990000|2024-08-16 02:23:10|334.29|332.29|334.54|332.54|334.55|332.55|334.29|332.29|9
1723775000000|2024-08-16 02:23:20|334.53|332.53|334.89|332.89|334.89|332.89|334.46|332.46|17
1723775010000|2024-08-16 02:23:30|334.9|332.9|335.04|333.04|335.04|333.04|334.9|332.9|12
1723775020000|2024-08-16 02:23:40|335.06|333.06|335.08|333.08|335.12|333.12|335.05|333.05|8
1723775030000|2024-08-16 02:23:50|335.13|333.13|335.35|333.35|335.35|333.35|335.09|333.09|12
1723775040000|2024-08-16 02:24:00|335.37|333.37|335.47|333.47|335.47|333.47|335.37|333.37|16
1723775050000|2024-08-16 02:24:10|335.46|333.46|335.42|333.42|335.53|333.53|335.41|333.41|15
1723775060000|2024-08-16 02:24:20|335.43|333.43|335.69|333.69|335.76|333.76|335.43|333.43|21
1723775070000|2024-08-16 02:24:30|335.72|333.72|336|334|336|334|335.72|333.72|16
1723775080000|2024-08-16 02:24:40|335.97|333.97|336|334|336|334|335.95|333.95|11
1723775100000|2024-08-16 02:25:00|335.85|333.85|335.37|333.37|335.85|333.85|335.37|333.37|14
1723775110000|2024-08-16 02:25:10|335.38|333.38|335.31|333.31|335.43|333.43|335.26|333.26|10
1723775120000|2024-08-16 02:25:20|335.28|333.28|335.91|333.91|335.91|333.91|335.23|333.23|25
1723775130000|2024-08-16 02:25:30|335.8|333.8|335.88|333.88|335.94|333.94|335.71|333.71|22
1723775140000|2024-08-16 02:25:40|335.89|333.89|336|334|336|334|335.84|333.84|15
1723775150000|2024-08-16 02:25:50|335.95|333.95|335.91|333.91|335.95|333.95|335.91|333.91|2
1723775160000|2024-08-16 02:26:00|335.94|333.94|335.94|333.94|335.94|333.94|335.89|333.89|9
1723775170000|2024-08-16 02:26:10|336|334|335.59|333.59|336|334|335.59|333.59|11
1723775180000|2024-08-16 02:26:20|335.57|333.57|335.81|333.81|335.94|333.94|335.57|333.57|20
1723775190000|2024-08-16 02:26:30|335.82|333.82|335.68|333.68|335.82|333.82|335.67|333.67|18
1723775200000|2024-08-16 02:26:40|335.72|333.72|335.63|333.63|335.72|333.72|335.63|333.63|7
1723775210000|2024-08-16 02:26:50|335.71|333.71|335.58|333.58|335.71|333.71|335.53|333.53|15
1723775220000|2024-08-16 02:27:00|335.57|333.57|335.6|333.6|335.64|333.64|335.55|333.55|19
1723775230000|2024-08-16 02:27:10|335.59|333.59|335.51|333.51|335.7|333.7|335.51|333.51|19
1723775240000|2024-08-16 02:27:20|335.52|333.52|335.55|333.55|335.56|333.56|335.51|333.51|7
1723775250000|2024-08-16 02:27:30|335.53|333.53|335.56|333.56|335.56|333.56|335.5|333.5|12
1723775260000|2024-08-16 02:27:40|335.58|333.58|335.59|333.59|335.61|333.61|335.54|333.54|11
1723775270000|2024-08-16 02:27:50|335.6|333.6|335.77|333.77|335.8|333.8|335.6|333.6|11
1723775280000|2024-08-16 02:28:00|335.79|333.79|335.89|333.89|335.92|333.92|335.78|333.78|16
1723775290000|2024-08-16 02:28:10|335.9|333.9|336.02|334.02|336.02|334.02|335.88|333.88|12
1723775300000|2024-08-16 02:28:20|336.01|334.01|336.41|334.41|336.44|334.44|336|334|25
1723775310000|2024-08-16 02:28:30|336.42|334.42|336.61|334.61|336.61|334.61|336.28|334.28|15
1723775320000|2024-08-16 02:28:40|336.57|334.57|336.6|334.6|336.63|334.63|336.56|334.56|12
1723775330000|2024-08-16 02:28:50|336.57|334.57|336.62|334.62|336.67|334.67|336.57|334.57|25
1723775340000|2024-08-16 02:29:00|336.6|334.6|336.46|334.46|336.6|334.6|336.46|334.46|6
1723775350000|2024-08-16 02:29:10|336.58|334.58|336.66|334.66|336.71|334.71|336.58|334.58|14
1723775360000|2024-08-16 02:29:20|336.65|334.65|336.67|334.67|336.69|334.69|336.64|334.64|13
1723775370000|2024-08-16 02:29:30|336.69|334.69|336.85|334.85|336.85|334.85|336.67|334.67|18
1723775380000|2024-08-16 02:29:40|336.83|334.83|337.01|335.01|337.01|335.01|336.83|334.83|27
1723775390000|2024-08-16 02:29:50|337.02|335.02|337.2|335.2|337.31|335.31|337.02|335.02|12
1723775400000|2024-08-16 02:30:00|337.23|335.23|337.28|335.28|337.38|335.38|337.08|335.08|20
1723775410000|2024-08-16 02:30:10|337.25|335.25|337.04|335.04|337.25|335.25|336.96|334.96|26
1723775420000|2024-08-16 02:30:20|337.05|335.05|337.05|335.05|337.08|335.08|337.01|335.01|20
1723775430000|2024-08-16 02:30:30|337.06|335.06|337.03|335.03|337.09|335.09|337.02|335.02|10
1723775440000|2024-08-16 02:30:40|336.98|334.98|337.5|335.5|337.5|335.5|336.81|334.81|25
1723775450000|2024-08-16 02:30:50|337.65|335.65|337.86|335.86|338.05|336.05|337.65|335.65|25
1723775460000|2024-08-16 02:31:00|337.82|335.82|338.33|336.33|338.42|336.42|337.82|335.82|29
1723775470000|2024-08-16 02:31:10|338.32|336.32|338.79|336.79|338.82|336.82|338.32|336.32|34
1723775480000|2024-08-16 02:31:20|338.8|336.8|339.7|337.7|339.7|337.7|338.8|336.8|20
1723775490000|2024-08-16 02:31:30|339.72|337.72|340.21|338.21|340.27|338.27|339.72|337.72|36
1723775500000|2024-08-16 02:31:40|340.18|338.18|341.37|339.37|341.37|339.37|340.17|338.17|30
1723775510000|2024-08-16 02:31:50|341.39|339.39|341.47|339.47|341.71|339.71|341.3|339.3|33
1723775520000|2024-08-16 02:32:00|341.46|339.46|342.05|340.05|342.05|340.05|341.01|339.01|30
1723775530000|2024-08-16 02:32:10|342.14|340.14|342.43|340.43|342.43|340.43|342|340|29
1723775540000|2024-08-16 02:32:20|342.33|340.33|342.86|340.86|342.86|340.86|342.13|340.13|28
1723775550000|2024-08-16 02:32:30|342.87|340.87|342.63|340.63|342.87|340.87|342.63|340.63|19
1723775560000|2024-08-16 02:32:40|342.6|340.6|342.42|340.42|342.6|340.6|342.26|340.26|23
1723775570000|2024-08-16 02:32:50|342.43|340.43|342.74|340.74|343.18|341.18|342.42|340.42|24
1723775580000|2024-08-16 02:33:00|342.75|340.75|343.12|341.12|343.13|341.13|342.75|340.75|25
1723775590000|2024-08-16 02:33:10|343.13|341.13|342.49|340.49|343.17|341.17|342.49|340.49|26
1723775600000|2024-08-16 02:33:20|342.46|340.46|342.32|340.32|342.46|340.46|342.28|340.28|26
1723775610000|2024-08-16 02:33:30|342.33|340.33|342.54|340.54|342.74|340.74|342.3|340.3|31
1723775620000|2024-08-16 02:33:40|342.44|340.44|342.33|340.33|342.46|340.46|342.29|340.29|23
1723775630000|2024-08-16 02:33:50|342.3|340.3|342.23|340.23|342.35|340.35|342.21|340.21|15
1723775640000|2024-08-16 02:34:00|342.24|340.24|342.47|340.47|342.47|340.47|342.21|340.21|31
1723775650000|2024-08-16 02:34:10|342.5|340.5|341.62|339.62|342.51|340.51|341.62|339.62|26
1723775660000|2024-08-16 02:34:20|341.54|339.54|341.19|339.19|341.58|339.58|341.19|339.19|28
1723775670000|2024-08-16 02:34:30|341.18|339.18|340.91|338.91|341.21|339.21|340.91|338.91|25
1723775680000|2024-08-16 02:34:40|340.96|338.96|341.26|339.26|341.51|339.51|340.84|338.84|30
1723775690000|2024-08-16 02:34:50|341.27|339.27|340.93|338.93|341.27|339.27|340.85|338.85|30
1723775700000|2024-08-16 02:35:00|340.95|338.95|341.7|339.7|341.75|339.75|340.89|338.89|33
1723775710000|2024-08-16 02:35:10|341.69|339.69|341.45|339.45|341.82|339.82|341.45|339.45|29
1723775720000|2024-08-16 02:35:20|341.51|339.51|341.14|339.14|341.51|339.51|341.09|339.09|20
1723775730000|2024-08-16 02:35:30|341.13|339.13|340.82|338.82|341.19|339.19|340.82|338.82|22
1723775740000|2024-08-16 02:35:40|340.83|338.83|341.36|339.36|341.36|339.36|340.81|338.81|26
1723775750000|2024-08-16 02:35:50|341.38|339.38|341.14|339.14|341.57|339.57|341.14|339.14|33
1723775760000|2024-08-16 02:36:00|341.12|339.12|340.7|338.7|341.29|339.29|340.7|338.7|30
1723775770000|2024-08-16 02:36:10|340.71|338.71|340.9|338.9|340.95|338.95|340.69|338.69|27
1723775780000|2024-08-16 02:36:20|340.94|338.94|341.22|339.22|341.23|339.23|340.94|338.94|28
1723775790000|2024-08-16 02:36:30|341.23|339.23|341.37|339.37|341.41|339.41|341.15|339.15|28
1723775800000|2024-08-16 02:36:40|341.43|339.43|341.48|339.48|341.53|339.53|341.37|339.37|25
1723775810000|2024-08-16 02:36:50|341.49|339.49|341.33|339.33|341.49|339.49|341.18|339.18|22
1723775820000|2024-08-16 02:37:00|341.34|339.34|340.97|338.97|341.38|339.38|340.97|338.97|22
1723775830000|2024-08-16 02:37:10|340.93|338.93|340.83|338.83|340.93|338.93|340.73|338.73|25
1723775840000|2024-08-16 02:37:20|340.93|338.93|341.26|339.26|341.26|339.26|340.9|338.9|21
1723775850000|2024-08-16 02:37:30|341.3|339.3|340.9|338.9|341.3|339.3|340.89|338.89|17
1723775860000|2024-08-16 02:37:40|340.89|338.89|340.72|338.72|340.89|338.89|340.69|338.69|19
1723775870000|2024-08-16 02:37:50|340.73|338.73|340.7|338.7|340.73|338.73|340.67|338.67|17
1723775880000|2024-08-16 02:38:00|340.68|338.68|340.48|338.48|340.73|338.73|340.48|338.48|18
1723775890000|2024-08-16 02:38:10|340.42|338.42|340.75|338.75|340.76|338.76|340.42|338.42|25
1723775900000|2024-08-16 02:38:20|340.74|338.74|341.35|339.35|341.35|339.35|340.64|338.64|18
1723775910000|2024-08-16 02:38:30|341.36|339.36|341.34|339.34|341.39|339.39|341.27|339.27|31
1723775920000|2024-08-16 02:38:40|341.37|339.37|341.12|339.12|341.37|339.37|340.79|338.79|30
1723775930000|2024-08-16 02:38:50|341.13|339.13|341.49|339.49|341.63|339.63|341.13|339.13|28
1723775940000|2024-08-16 02:39:00|341.47|339.47|341.27|339.27|341.5|339.5|341.27|339.27|27
1723775950000|2024-08-16 02:39:10|341.28|339.28|341.15|339.15|341.44|339.44|341.15|339.15|30
1723775960000|2024-08-16 02:39:20|341.11|339.11|342.06|340.06|342.14|340.14|341.03|339.03|28
1723775970000|2024-08-16 02:39:30|341.98|339.98|342.07|340.07|342.23|340.23|341.98|339.98|24
1723775980000|2024-08-16 02:39:40|342.05|340.05|342.02|340.02|342.13|340.13|341.94|339.94|29
1723775990000|2024-08-16 02:39:50|342.05|340.05|341.97|339.97|342.09|340.09|341.92|339.92|27
1723776000000|2024-08-16 02:40:00|341.95|339.95|341.87|339.87|342.05|340.05|341.73|339.73|28
1723776010000|2024-08-16 02:40:10|341.91|339.91|341.83|339.83|342.02|340.02|341.83|339.83|25
1723776020000|2024-08-16 02:40:20|341.78|339.78|341.3|339.3|341.78|339.78|341.21|339.21|25
1723776030000|2024-08-16 02:40:30|341.31|339.31|341.28|339.28|341.33|339.33|341.2|339.2|31
1723776040000|2024-08-16 02:40:40|341.27|339.27|340.87|338.87|341.27|339.27|340.87|338.87|19
1723776050000|2024-08-16 02:40:50|340.83|338.83|340.79|338.79|340.83|338.83|340.68|338.68|22
1723776060000|2024-08-16 02:41:00|340.78|338.78|340.58|338.58|340.81|338.81|340.53|338.53|25
1723776070000|2024-08-16 02:41:10|340.63|338.63|340.33|338.33|340.71|338.71|340.33|338.33|28
1723776080000|2024-08-16 02:41:20|340.32|338.32|340.03|338.03|340.35|338.35|340|338|22
1723776090000|2024-08-16 02:41:30|340.04|338.04|340.15|338.15|340.28|338.28|340.01|338.01|25
1723776100000|2024-08-16 02:41:40|340.16|338.16|339.97|337.97|340.16|338.16|339.95|337.95|10
1723776110000|2024-08-16 02:41:50|340.01|338.01|339.95|337.95|340.09|338.09|339.92|337.92|24
1723776120000|2024-08-16 02:42:00|339.86|337.86|339.87|337.87|339.91|337.91|339.75|337.75|19
1723776130000|2024-08-16 02:42:10|339.88|337.88|340.03|338.03|340.19|338.19|339.83|337.83|26
1723776140000|2024-08-16 02:42:20|339.98|337.98|339.87|337.87|339.99|337.99|339.64|337.64|24
1723776150000|2024-08-16 02:42:30|339.81|337.81|339.9|337.9|339.96|337.96|339.81|337.81|26
1723776160000|2024-08-16 02:42:40|339.88|337.88|339.64|337.64|339.92|337.92|339.64|337.64|28
1723776170000|2024-08-16 02:42:50|339.59|337.59|339.65|337.65|339.83|337.83|339.56|337.56|27
1723776180000|2024-08-16 02:43:00|339.67|337.67|339.55|337.55|339.8|337.8|339.53|337.53|28
1723776190000|2024-08-16 02:43:10|339.56|337.56|339.51|337.51|339.56|337.56|339.42|337.42|21
1723776200000|2024-08-16 02:43:20|339.5|337.5|339.27|337.27|339.5|337.5|339.26|337.26|21
1723776210000|2024-08-16 02:43:30|339.28|337.28|339.33|337.33|339.33|337.33|339.22|337.22|26
1723776220000|2024-08-16 02:43:40|339.36|337.36|339.28|337.28|339.42|337.42|339.2|337.2|20
1723776230000|2024-08-16 02:43:50|339.27|337.27|339.16|337.16|339.29|337.29|339.16|337.16|12
1723776240000|2024-08-16 02:44:00|339.11|337.11|338.83|336.83|339.12|337.12|338.77|336.77|30
1723776250000|2024-08-16 02:44:10|338.81|336.81|339.05|337.05|339.11|337.11|338.81|336.81|27
1723776260000|2024-08-16 02:44:20|339.06|337.06|339.24|337.24|339.26|337.26|339.06|337.06|19
1723776270000|2024-08-16 02:44:30|339.26|337.26|339.11|337.11|339.26|337.26|339.07|337.07|19
1723776280000|2024-08-16 02:44:40|339.1|337.1|339.26|337.26|339.35|337.35|339.1|337.1|26
1723776290000|2024-08-16 02:44:50|339.31|337.31|339.33|337.33|339.34|337.34|339.3|337.3|14
1723776300000|2024-08-16 02:45:00|339.34|337.34|339.42|337.42|339.53|337.53|339.34|337.34|30
1723776310000|2024-08-16 02:45:10|339.5|337.5|339.7|337.7|339.73|337.73|339.5|337.5|25
1723776320000|2024-08-16 02:45:20|339.73|337.73|339.97|337.97|340.12|338.12|339.65|337.65|31
1723776330000|2024-08-16 02:45:30|340.02|338.02|340.44|338.44|340.44|338.44|339.98|337.98|25
1723776340000|2024-08-16 02:45:40|340.62|338.62|340.71|338.71|340.77|338.77|340.49|338.49|30
1723776350000|2024-08-16 02:45:50|340.75|338.75|340.63|338.63|340.75|338.75|340.61|338.61|21
1723776360000|2024-08-16 02:46:00|340.62|338.62|340.53|338.53|340.65|338.65|340.32|338.32|33
1723776370000|2024-08-16 02:46:10|340.54|338.54|340.49|338.49|340.66|338.66|340.44|338.44|31
1723776380000|2024-08-16 02:46:20|340.51|338.51|340.23|338.23|340.57|338.57|339.98|337.98|29
1723776390000|2024-08-16 02:46:30|340.25|338.25|340.24|338.24|340.48|338.48|340.2|338.2|23
1723776400000|2024-08-16 02:46:40|340.32|338.32|340.34|338.34|340.43|338.43|340.28|338.28|21
1723776410000|2024-08-16 02:46:50|340.33|338.33|340.42|338.42|340.51|338.51|340.33|338.33|20
1723776420000|2024-08-16 02:47:00|340.41|338.41|340.14|338.14|340.41|338.41|340.13|338.13|21
1723776430000|2024-08-16 02:47:10|340.13|338.13|340.16|338.16|340.25|338.25|340.01|338.01|29
1723776440000|2024-08-16 02:47:20|340.19|338.19|340|338|340.19|338.19|339.99|337.99|26
1723776450000|2024-08-16 02:47:30|340.01|338.01|340.05|338.05|340.13|338.13|339.93|337.93|23
1723776460000|2024-08-16 02:47:40|340.07|338.07|339.94|337.94|340.08|338.08|339.93|337.93|18
1723776470000|2024-08-16 02:47:50|339.96|337.96|339.58|337.58|339.96|337.96|339.48|337.48|27
1723776480000|2024-08-16 02:48:00|339.57|337.57|339.66|337.66|339.72|337.72|339.51|337.51|27
1723776490000|2024-08-16 02:48:10|339.7|337.7|339.87|337.87|339.9|337.9|339.66|337.66|25
1723776500000|2024-08-16 02:48:20|339.88|337.88|340.05|338.05|340.05|338.05|339.88|337.88|23
1723776510000|2024-08-16 02:48:30|340.1|338.1|340.15|338.15|340.18|338.18|340.07|338.07|18
1723776520000|2024-08-16 02:48:40|340.14|338.14|340.37|338.37|340.37|338.37|340.11|338.11|21
1723776530000|2024-08-16 02:48:50|340.46|338.46|340.52|338.52|340.62|338.62|340.37|338.37|25
1723776540000|2024-08-16 02:49:00|340.53|338.53|340.56|338.56|340.83|338.83|340.53|338.53|27
1723776550000|2024-08-16 02:49:10|340.58|338.58|340.6|338.6|340.63|338.63|340.5|338.5|23
1723776560000|2024-08-16 02:49:20|340.56|338.56|340.96|338.96|340.97|338.97|340.56|338.56|27
1723776570000|2024-08-16 02:49:30|340.89|338.89|340.85|338.85|340.92|338.92|340.74|338.74|18
1723776580000|2024-08-16 02:49:40|340.84|338.84|340.48|338.48|340.89|338.89|340.42|338.42|21
1723776590000|2024-08-16 02:49:50|340.49|338.49|339.79|337.79|340.5|338.5|339.76|337.76|15
1723776600000|2024-08-16 02:50:00|339.83|337.83|339.66|337.66|339.84|337.84|339.59|337.59|24
1723776610000|2024-08-16 02:50:10|339.68|337.68|339.6|337.6|339.72|337.72|339.54|337.54|23
1723776620000|2024-08-16 02:50:20|339.61|337.61|339.68|337.68|339.69|337.69|339.57|337.57|20
1723776630000|2024-08-16 02:50:30|339.64|337.64|339.65|337.65|339.67|337.67|339.54|337.54|26
1723776640000|2024-08-16 02:50:40|339.64|337.64|339.51|337.51|339.66|337.66|339.51|337.51|19
1723776650000|2024-08-16 02:50:50|339.57|337.57|339.65|337.65|339.67|337.67|339.55|337.55|17
1723776660000|2024-08-16 02:51:00|339.62|337.62|340.23|338.23|340.27|338.27|339.62|337.62|23
1723776670000|2024-08-16 02:51:10|340.18|338.18|340.24|338.24|340.33|338.33|340.02|338.02|24
1723776680000|2024-08-16 02:51:20|340.23|338.23|340.32|338.32|340.33|338.33|340.18|338.18|25
1723776690000|2024-08-16 02:51:30|340.33|338.33|340.38|338.38|340.38|338.38|340.22|338.22|20
1723776700000|2024-08-16 02:51:40|340.4|338.4|340.45|338.45|340.56|338.56|340.32|338.32|26
1723776710000|2024-08-16 02:51:50|340.55|338.55|340.24|338.24|340.58|338.58|340.14|338.14|27
1723776720000|2024-08-16 02:52:00|340.23|338.23|339.85|337.85|340.23|338.23|339.82|337.82|28
1723776730000|2024-08-16 02:52:10|339.84|337.84|339.75|337.75|339.87|337.87|339.67|337.67|29
1723776740000|2024-08-16 02:52:20|339.73|337.73|339.67|337.67|339.86|337.86|339.63|337.63|24
1723776750000|2024-08-16 02:52:30|339.65|337.65|339.66|337.66|339.73|337.73|339.61|337.61|24
1723776760000|2024-08-16 02:52:40|339.69|337.69|339.96|337.96|339.97|337.97|339.69|337.69|27
1723776770000|2024-08-16 02:52:50|339.95|337.95|339.78|337.78|339.99|337.99|339.61|337.61|24
1723776780000|2024-08-16 02:53:00|339.79|337.79|340.05|338.05|340.05|338.05|339.79|337.79|31
1723776790000|2024-08-16 02:53:10|340.06|338.06|340.22|338.22|340.22|338.22|340.01|338.01|24
1723776800000|2024-08-16 02:53:20|340.14|338.14|340.3|338.3|340.33|338.33|340.14|338.14|26
1723776810000|2024-08-16 02:53:30|340.26|338.26|340.33|338.33|340.35|338.35|340.25|338.25|17
1723776820000|2024-08-16 02:53:40|340.34|338.34|339.75|337.75|340.34|338.34|339.75|337.75|19
1723776830000|2024-08-16 02:53:50|339.74|337.74|339.82|337.82|339.87|337.87|339.68|337.68|22
1723776840000|2024-08-16 02:54:00|339.8|337.8|339.93|337.93|340.07|338.07|339.8|337.8|31
1723776850000|2024-08-16 02:54:10|339.91|337.91|339.79|337.79|339.92|337.92|339.79|337.79|18
1723776860000|2024-08-16 02:54:20|339.84|337.84|340.05|338.05|340.06|338.06|339.82|337.82|18
1723776870000|2024-08-16 02:54:30|340.04|338.04|340.24|338.24|340.28|338.28|340.04|338.04|22
1723776880000|2024-08-16 02:54:40|340.27|338.27|340.32|338.32|340.34|338.34|340.21|338.21|24
1723776890000|2024-08-16 02:54:50|340.29|338.29|340.46|338.46|340.48|338.48|340.26|338.26|24
1723776900000|2024-08-16 02:55:00|340.45|338.45|340.7|338.7|340.71|338.71|340.45|338.45|26
1723776910000|2024-08-16 02:55:10|340.69|338.69|340.99|338.99|341|339|340.69|338.69|29
1723776920000|2024-08-16 02:55:20|340.94|338.94|341.04|339.04|341.17|339.17|340.93|338.93|23
1723776930000|2024-08-16 02:55:30|341.05|339.05|341.11|339.11|341.12|339.12|341|339|22
1723776940000|2024-08-16 02:55:40|341.14|339.14|341.12|339.12|341.2|339.2|341.01|339.01|19
1723776950000|2024-08-16 02:55:50|341.11|339.11|341.03|339.03|341.12|339.12|340.99|338.99|20
1723776960000|2024-08-16 02:56:00|341.08|339.08|341.12|339.12|341.19|339.19|341.05|339.05|25
1723776970000|2024-08-16 02:56:10|341.16|339.16|341.27|339.27|341.36|339.36|341.08|339.08|23
1723776980000|2024-08-16 02:56:20|341.28|339.28|341.72|339.72|341.76|339.76|341.28|339.28|26
1723776990000|2024-08-16 02:56:30|341.71|339.71|341.59|339.59|341.73|339.73|341.59|339.59|22
1723777000000|2024-08-16 02:56:40|341.6|339.6|341.23|339.23|341.6|339.6|341.18|339.18|20
1723777010000|2024-08-16 02:56:50|341.22|339.22|340.85|338.85|341.22|339.22|340.85|338.85|18
1723777020000|2024-08-16 02:57:00|340.84|338.84|340.86|338.86|340.91|338.91|340.84|338.84|19
1723777030000|2024-08-16 02:57:10|340.85|338.85|340.58|338.58|340.85|338.85|340.55|338.55|22
1723777040000|2024-08-16 02:57:20|340.57|338.57|340.97|338.97|341.02|339.02|340.54|338.54|23
1723777050000|2024-08-16 02:57:30|340.98|338.98|341.16|339.16|341.17|339.17|340.95|338.95|27
1723777060000|2024-08-16 02:57:40|341.15|339.15|341.3|339.3|341.31|339.31|341.15|339.15|18
1723777070000|2024-08-16 02:57:50|341.35|339.35|341.15|339.15|341.35|339.35|341.15|339.15|19
1723777080000|2024-08-16 02:58:00|341.14|339.14|340.88|338.88|341.14|339.14|340.78|338.78|25
1723777090000|2024-08-16 02:58:10|340.87|338.87|340.81|338.81|340.9|338.9|340.8|338.8|16
1723777100000|2024-08-16 02:58:20|340.82|338.82|341.23|339.23|341.23|339.23|340.81|338.81|24
1723777110000|2024-08-16 02:58:30|341.25|339.25|341.45|339.45|341.53|339.53|341.16|339.16|28
1723777120000|2024-08-16 02:58:40|341.46|339.46|341.46|339.46|341.5|339.5|341.39|339.39|23
1723777130000|2024-08-16 02:58:50|341.44|339.44|341.2|339.2|341.48|339.48|341.2|339.2|24
1723777140000|2024-08-16 02:59:00|341.24|339.24|341.17|339.17|341.3|339.3|341.17|339.17|14
1723777150000|2024-08-16 02:59:10|341.16|339.16|341.08|339.08|341.16|339.16|341.08|339.08|22
1723777160000|2024-08-16 02:59:20|341.07|339.07|341.31|339.31|341.31|339.31|340.96|338.96|24
1723777170000|2024-08-16 02:59:30|341.24|339.24|341.64|339.64|341.64|339.64|341.23|339.23|23
1723777180000|2024-08-16 02:59:40|341.67|339.67|341.88|339.88|341.96|339.96|341.67|339.67|28
1723777190000|2024-08-16 02:59:50|341.87|339.87|341.57|339.57|341.87|339.87|341.57|339.57|26
1723777200000|2024-08-16 03:00:00|341.56|339.56|341.4|339.4|341.56|339.56|341.24|339.24|31
1723777210000|2024-08-16 03:00:10|341.38|339.38|341.24|339.24|341.38|339.38|341.14|339.14|32
1723777220000|2024-08-16 03:00:20|341.23|339.23|341.23|339.23|341.26|339.26|341.19|339.19|18
1723777230000|2024-08-16 03:00:30|341.3|339.3|341.31|339.31|341.31|339.31|341.21|339.21|27
1723777240000|2024-08-16 03:00:40|341.35|339.35|341.52|339.52|341.55|339.55|341.28|339.28|21
1723777250000|2024-08-16 03:00:50|341.54|339.54|341.34|339.34|341.6|339.6|341.34|339.34|20
1723777260000|2024-08-16 03:01:00|341.25|339.25|341.47|339.47|341.48|339.48|341.2|339.2|20
1723777270000|2024-08-16 03:01:10|341.41|339.41|341.15|339.15|341.41|339.41|341.03|339.03|24
1723777280000|2024-08-16 03:01:20|341.16|339.16|341.36|339.36|341.36|339.36|341.16|339.16|18
1723777290000|2024-08-16 03:01:30|341.41|339.41|341.71|339.71|341.74|339.74|341.39|339.39|27
1723777300000|2024-08-16 03:01:40|341.7|339.7|341.7|339.7|341.79|339.79|341.59|339.59|24
1723777310000|2024-08-16 03:01:50|341.73|339.73|341.91|339.91|341.92|339.92|341.69|339.69|22
1723777320000|2024-08-16 03:02:00|341.92|339.92|342.06|340.06|342.09|340.09|341.92|339.92|20
1723777330000|2024-08-16 03:02:10|342.07|340.07|342.15|340.15|342.21|340.21|342.04|340.04|20
1723777340000|2024-08-16 03:02:20|342.14|340.14|342.39|340.39|342.39|340.39|342.1|340.1|16
1723777350000|2024-08-16 03:02:30|342.38|340.38|342.13|340.13|342.38|340.38|341.97|339.97|23
1723777360000|2024-08-16 03:02:40|342.12|340.12|342.22|340.22|342.22|340.22|342.09|340.09|17
1723777370000|2024-08-16 03:02:50|342.24|340.24|342.29|340.29|342.31|340.31|342.24|340.24|14
1723777380000|2024-08-16 03:03:00|342.31|340.31|342.9|340.9|342.94|340.94|342.31|340.31|18
1723777390000|2024-08-16 03:03:10|342.91|340.91|342.6|340.6|342.92|340.92|342.55|340.55|21
1723777400000|2024-08-16 03:03:20|342.59|340.59|342.62|340.62|342.68|340.68|342.58|340.58|19
1723777410000|2024-08-16 03:03:30|342.51|340.51|342.09|340.09|342.51|340.51|342.07|340.07|21
1723777420000|2024-08-16 03:03:40|342.1|340.1|342.19|340.19|342.19|340.19|342.09|340.09|8
1723777430000|2024-08-16 03:03:50|342.11|340.11|341.89|339.89|342.11|340.11|341.79|339.79|17
1723777440000|2024-08-16 03:04:00|341.9|339.9|341.6|339.6|341.9|339.9|341.57|339.57|29
1723777450000|2024-08-16 03:04:10|341.62|339.62|341.47|339.47|341.62|339.62|341.37|339.37|21
1723777460000|2024-08-16 03:04:20|341.46|339.46|341.46|339.46|341.49|339.49|341.41|339.41|15
1723777470000|2024-08-16 03:04:30|341.45|339.45|341.58|339.58|341.58|339.58|341.25|339.25|24
1723777480000|2024-08-16 03:04:40|341.57|339.57|341.04|339.04|341.57|339.57|341.04|339.04|23
1723777490000|2024-08-16 03:04:50|341.03|339.03|340.99|338.99|341.05|339.05|340.85|338.85|20
1723777500000|2024-08-16 03:05:00|341.03|339.03|341.08|339.08|341.13|339.13|340.98|338.98|26
1723777510000|2024-08-16 03:05:10|341.16|339.16|341.46|339.46|341.47|339.47|341.09|339.09|27
1723777520000|2024-08-16 03:05:20|341.47|339.47|341.82|339.82|341.87|339.87|341.37|339.37|27
1723777530000|2024-08-16 03:05:30|341.81|339.81|341.92|339.92|341.94|339.94|341.81|339.81|22
1723777540000|2024-08-16 03:05:40|341.94|339.94|342.12|340.12|342.15|340.15|341.82|339.82|26
1723777550000|2024-08-16 03:05:50|342.11|340.11|342.09|340.09|342.14|340.14|341.96|339.96|16
1723777560000|2024-08-16 03:06:00|342.07|340.07|342.22|340.22|342.24|340.24|342.03|340.03|20
1723777570000|2024-08-16 03:06:10|342.18|340.18|342.32|340.32|342.35|340.35|342.13|340.13|19
1723777580000|2024-08-16 03:06:20|342.24|340.24|342.28|340.28|342.28|340.28|342.12|340.12|19
1723777590000|2024-08-16 03:06:30|342.29|340.29|342.35|340.35|342.37|340.37|342.22|340.22|19
1723777600000|2024-08-16 03:06:40|342.37|340.37|342.19|340.19|342.37|340.37|342.18|340.18|17
1723777610000|2024-08-16 03:06:50|342.23|340.23|342.21|340.21|342.27|340.27|342.14|340.14|15
1723777620000|2024-08-16 03:07:00|342.22|340.22|341.85|339.85|342.27|340.27|341.76|339.76|24
1723777630000|2024-08-16 03:07:10|341.86|339.86|341.76|339.76|341.86|339.86|341.6|339.6|26
1723777640000|2024-08-16 03:07:20|341.69|339.69|342.04|340.04|342.04|340.04|341.63|339.63|19
1723777650000|2024-08-16 03:07:30|342.05|340.05|342.22|340.22|342.26|340.26|342.04|340.04|30
1723777660000|2024-08-16 03:07:40|342.25|340.25|342.45|340.45|342.45|340.45|342.23|340.23|24
1723777670000|2024-08-16 03:07:50|342.46|340.46|342.63|340.63|342.71|340.71|342.46|340.46|22
1723777680000|2024-08-16 03:08:00|342.61|340.61|342.31|340.31|342.61|340.61|342.26|340.26|29
1723777690000|2024-08-16 03:08:10|342.32|340.32|342.67|340.67|342.67|340.67|342.21|340.21|25
1723777700000|2024-08-16 03:08:20|342.68|340.68|342.95|340.95|342.95|340.95|342.66|340.66|18
1723777710000|2024-08-16 03:08:30|342.96|340.96|342.79|340.79|343|341|342.79|340.79|20
1723777720000|2024-08-16 03:08:40|342.78|340.78|342.8|340.8|342.88|340.88|342.76|340.76|12
1723777730000|2024-08-16 03:08:50|342.86|340.86|342.91|340.91|342.91|340.91|342.82|340.82|22
1723777740000|2024-08-16 03:09:00|342.9|340.9|342.56|340.56|342.9|340.9|342.55|340.55|28
1723777750000|2024-08-16 03:09:10|342.53|340.53|342.79|340.79|342.88|340.88|342.53|340.53|28
1723777760000|2024-08-16 03:09:20|342.76|340.76|342.52|340.52|342.83|340.83|342.52|340.52|21
1723777770000|2024-08-16 03:09:30|342.51|340.51|342.45|340.45|342.57|340.57|342.42|340.42|23
1723777780000|2024-08-16 03:09:40|342.44|340.44|342.25|340.25|342.48|340.48|342.2|340.2|27
1723777790000|2024-08-16 03:09:50|342.26|340.26|342.44|340.44|342.45|340.45|342.26|340.26|12
1723777800000|2024-08-16 03:10:00|342.45|340.45|342.68|340.68|342.68|340.68|342.44|340.44|23
1723777810000|2024-08-16 03:10:10|342.67|340.67|342.65|340.65|342.67|340.67|342.56|340.56|19
1723777820000|2024-08-16 03:10:20|342.64|340.64|342.69|340.69|342.71|340.71|342.62|340.62|17
1723777830000|2024-08-16 03:10:30|342.68|340.68|342.56|340.56|342.68|340.68|342.54|340.54|11
1723777840000|2024-08-16 03:10:40|342.64|340.64|342.85|340.85|342.88|340.88|342.62|340.62|26
1723777850000|2024-08-16 03:10:50|342.82|340.82|342.93|340.93|342.97|340.97|342.82|340.82|17
1723777860000|2024-08-16 03:11:00|342.92|340.92|342.84|340.84|342.92|340.92|342.75|340.75|16
1723777870000|2024-08-16 03:11:10|342.86|340.86|342.93|340.93|342.94|340.94|342.83|340.83|14
1723777880000|2024-08-16 03:11:20|342.94|340.94|342.98|340.98|342.98|340.98|342.89|340.89|14
1723777890000|2024-08-16 03:11:30|342.97|340.97|342.93|340.93|342.98|340.98|342.93|340.93|14
1723777900000|2024-08-16 03:11:40|342.96|340.96|343.5|341.5|343.5|341.5|342.96|340.96|25
1723777910000|2024-08-16 03:11:50|343.53|341.53|343.42|341.42|343.53|341.53|343.11|341.11|26
1723777920000|2024-08-16 03:12:00|343.4|341.4|343.15|341.15|343.46|341.46|343.06|341.06|21
1723777930000|2024-08-16 03:12:10|343.14|341.14|343.17|341.17|343.18|341.18|343.05|341.05|19
1723777940000|2024-08-16 03:12:20|343.18|341.18|343.24|341.24|343.26|341.26|343.04|341.04|20
1723777950000|2024-08-16 03:12:30|343.27|341.27|343.03|341.03|343.27|341.27|343|341|16
1723777960000|2024-08-16 03:12:40|343.06|341.06|343.02|341.02|343.06|341.06|342.99|340.99|17
1723777970000|2024-08-16 03:12:50|343.03|341.03|342.82|340.82|343.04|341.04|342.79|340.79|15
1723777980000|2024-08-16 03:13:00|342.79|340.79|342.68|340.68|342.79|340.79|342.66|340.66|17
1723777990000|2024-08-16 03:13:10|342.72|340.72|342.48|340.48|342.75|340.75|342.48|340.48|17
1723778000000|2024-08-16 03:13:20|342.47|340.47|342.73|340.73|342.73|340.73|342.4|340.4|19
1723778010000|2024-08-16 03:13:30|342.72|340.72|342.83|340.83|342.85|340.85|342.71|340.71|14
1723778020000|2024-08-16 03:13:40|342.85|340.85|342.35|340.35|342.87|340.87|342.33|340.33|19
1723778030000|2024-08-16 03:13:50|342.38|340.38|342.3|340.3|342.43|340.43|342.3|340.3|19
1723778040000|2024-08-16 03:14:00|342.31|340.31|342.43|340.43|342.43|340.43|342.3|340.3|21
1723778050000|2024-08-16 03:14:10|342.42|340.42|342.3|340.3|342.42|340.42|342.24|340.24|17
1723778060000|2024-08-16 03:14:20|342.28|340.28|342.38|340.38|342.39|340.39|342.23|340.23|18
1723778070000|2024-08-16 03:14:30|342.37|340.37|342.5|340.5|342.65|340.65|342.21|340.21|20
1723778080000|2024-08-16 03:14:40|342.53|340.53|342.41|340.41|342.57|340.57|342.41|340.41|18
1723778090000|2024-08-16 03:14:50|342.36|340.36|342.38|340.38|342.5|340.5|342.35|340.35|20
1723778100000|2024-08-16 03:15:00|342.39|340.39|342.42|340.42|342.5|340.5|342.37|340.37|16
1723778110000|2024-08-16 03:15:10|342.36|340.36|342.59|340.59|342.59|340.59|342.22|340.22|29
1723778120000|2024-08-16 03:15:20|342.57|340.57|342.62|340.62|342.65|340.65|342.53|340.53|16
1723778130000|2024-08-16 03:15:30|342.66|340.66|342.9|340.9|342.9|340.9|342.59|340.59|20
1723778140000|2024-08-16 03:15:40|342.92|340.92|343.1|341.1|343.11|341.11|342.91|340.91|17
1723778150000|2024-08-16 03:15:50|343.12|341.12|343.37|341.37|343.37|341.37|343.12|341.12|16
1723778160000|2024-08-16 03:16:00|343.38|341.38|343.33|341.33|343.52|341.52|343.24|341.24|30
1723778170000|2024-08-16 03:16:10|343.35|341.35|343.27|341.27|343.37|341.37|343.27|341.27|14
1723778180000|2024-08-16 03:16:20|343.28|341.28|343.17|341.17|343.28|341.28|343.01|341.01|15
1723778190000|2024-08-16 03:16:30|343.18|341.18|342.86|340.86|343.42|341.42|342.85|340.85|20
1723778200000|2024-08-16 03:16:40|342.87|340.87|342.82|340.82|342.9|340.9|342.79|340.79|20
1723778210000|2024-08-16 03:16:50|342.81|340.81|342.97|340.97|343|341|342.76|340.76|23
1723778220000|2024-08-16 03:17:00|342.98|340.98|343.1|341.1|343.11|341.11|342.96|340.96|26
1723778230000|2024-08-16 03:17:10|343.08|341.08|343.29|341.29|343.3|341.3|343.04|341.04|21
1723778240000|2024-08-16 03:17:20|343.28|341.28|343.25|341.25|343.28|341.28|343.13|341.13|19
1723778250000|2024-08-16 03:17:30|343.26|341.26|343.4|341.4|343.4|341.4|343.26|341.26|17
1723778260000|2024-08-16 03:17:40|343.41|341.41|343.63|341.63|343.64|341.64|343.41|341.41|24
1723778270000|2024-08-16 03:17:50|343.62|341.62|343.65|341.65|343.65|341.65|343.62|341.62|8
1723778280000|2024-08-16 03:18:00|343.64|341.64|343.66|341.66|343.72|341.72|343.64|341.64|7
1723778290000|2024-08-16 03:18:10|343.68|341.68|343.7|341.7|343.79|341.79|343.68|341.68|23
1723778300000|2024-08-16 03:18:20|343.66|341.66|343.67|341.67|343.71|341.71|343.66|341.66|5
1723778310000|2024-08-16 03:18:30|343.66|341.66|343.65|341.65|343.66|341.66|343.62|341.62|7
1723778320000|2024-08-16 03:18:40|343.64|341.64|343.59|341.59|343.65|341.65|343.59|341.59|10
1723778330000|2024-08-16 03:18:50|343.58|341.58|343.63|341.63|343.64|341.64|343.54|341.54|9
1723778340000|2024-08-16 03:19:00|343.61|341.61|343.57|341.57|343.64|341.64|343.56|341.56|13
1723778350000|2024-08-16 03:19:10|343.55|341.55|343.1|341.1|343.55|341.55|343.1|341.1|6
1723778360000|2024-08-16 03:19:20|342.99|340.99|342.77|340.77|342.99|340.99|342.73|340.73|21
1723778370000|2024-08-16 03:19:30|342.81|340.81|342.92|340.92|342.92|340.92|342.81|340.81|21
1723778380000|2024-08-16 03:19:40|342.93|340.93|343|341|343.01|341.01|342.93|340.93|9
1723778390000|2024-08-16 03:19:50|343.01|341.01|342.96|340.96|343.02|341.02|342.8|340.8|24
1723778400000|2024-08-16 03:20:00|342.94|340.94|342.73|340.73|343.09|341.09|342.73|340.73|33
1723778410000|2024-08-16 03:20:10|342.74|340.74|342.64|340.64|342.75|340.75|342.58|340.58|21
1723778420000|2024-08-16 03:20:20|342.63|340.63|342.63|340.63|342.66|340.66|342.61|340.61|17
1723778430000|2024-08-16 03:20:30|342.66|340.66|342.26|340.26|342.71|340.71|342.17|340.17|26
1723778440000|2024-08-16 03:20:40|342.27|340.27|342.35|340.35|342.37|340.37|342.15|340.15|23
1723778450000|2024-08-16 03:20:50|342.36|340.36|342.9|340.9|342.95|340.95|342.35|340.35|24
1723778460000|2024-08-16 03:21:00|342.92|340.92|343.2|341.2|343.32|341.32|342.92|340.92|24
1723778470000|2024-08-16 03:21:10|343.22|341.22|342.57|340.57|343.22|341.22|342.57|340.57|31
1723778480000|2024-08-16 03:21:20|342.56|340.56|342.83|340.83|342.85|340.85|342.56|340.56|26
1723778490000|2024-08-16 03:21:30|342.9|340.9|343.27|341.27|343.27|341.27|342.9|340.9|26
1723778500000|2024-08-16 03:21:40|343.28|341.28|343.17|341.17|343.33|341.33|343.03|341.03|25
1723778510000|2024-08-16 03:21:50|343.24|341.24|343.27|341.27|343.31|341.31|343.17|341.17|24
1723778520000|2024-08-16 03:22:00|343.26|341.26|343.47|341.47|343.51|341.51|343.25|341.25|28
1723778530000|2024-08-16 03:22:10|343.48|341.48|342.75|340.75|343.55|341.55|342.67|340.67|26
1723778540000|2024-08-16 03:22:20|342.76|340.76|342.8|340.8|342.84|340.84|342.42|340.42|28
1723778550000|2024-08-16 03:22:30|342.81|340.81|342.99|340.99|343.06|341.06|342.74|340.74|27
1723778560000|2024-08-16 03:22:40|343.03|341.03|342.92|340.92|343.03|341.03|342.85|340.85|26
1723778570000|2024-08-16 03:22:50|342.96|340.96|342.97|340.97|343.05|341.05|342.88|340.88|21
1723778580000|2024-08-16 03:23:00|342.96|340.96|342.64|340.64|342.96|340.96|342.57|340.57|29
1723778590000|2024-08-16 03:23:10|342.63|340.63|342.86|340.86|342.93|340.93|342.56|340.56|28
1723778600000|2024-08-16 03:23:20|342.8|340.8|342.48|340.48|342.86|340.86|342.31|340.31|25
1723778610000|2024-08-16 03:23:30|342.49|340.49|342.14|340.14|342.91|340.91|342.14|340.14|29
1723778620000|2024-08-16 03:23:40|342.09|340.09|341.74|339.74|342.11|340.11|341.7|339.7|24
1723778630000|2024-08-16 03:23:50|341.78|339.78|341.39|339.39|341.78|339.78|341.39|339.39|21
1723778640000|2024-08-16 03:24:00|341.33|339.33|341.21|339.21|341.33|339.33|341.08|339.08|18
1723778650000|2024-08-16 03:24:10|341.2|339.2|341.44|339.44|341.44|339.44|341.2|339.2|24
1723778660000|2024-08-16 03:24:20|341.49|339.49|341.76|339.76|341.87|339.87|341.4|339.4|23
1723778670000|2024-08-16 03:24:30|341.75|339.75|341.37|339.37|341.75|339.75|341.36|339.36|18
1723778680000|2024-08-16 03:24:40|341.35|339.35|341.34|339.34|341.36|339.36|341.29|339.29|17
1723778690000|2024-08-16 03:24:50|341.33|339.33|341.31|339.31|341.36|339.36|341.28|339.28|16
1723778700000|2024-08-16 03:25:00|341.26|339.26|340.76|338.76|341.26|339.26|340.66|338.66|27
1723778710000|2024-08-16 03:25:10|340.77|338.77|340.71|338.71|340.86|338.86|340.65|338.65|21
1723778720000|2024-08-16 03:25:20|340.7|338.7|340.37|338.37|340.7|338.7|340.27|338.27|20
1723778730000|2024-08-16 03:25:30|340.47|338.47|340.54|338.54|340.54|338.54|340.47|338.47|26
1723778740000|2024-08-16 03:25:40|340.55|338.55|340.34|338.34|340.55|338.55|340.31|338.31|22
1723778750000|2024-08-16 03:25:50|340.35|338.35|340.5|338.5|340.54|338.54|340.35|338.35|18
1723778760000|2024-08-16 03:26:00|340.52|338.52|340.56|338.56|340.6|338.6|340.51|338.51|20
1723778770000|2024-08-16 03:26:10|340.58|338.58|340.84|338.84|340.85|338.85|340.58|338.58|12
1723778780000|2024-08-16 03:26:20|340.85|338.85|340.9|338.9|341.09|339.09|340.84|338.84|22
1723778790000|2024-08-16 03:26:30|340.92|338.92|341.02|339.02|341.04|339.04|340.91|338.91|17
1723778800000|2024-08-16 03:26:40|341.03|339.03|340.98|338.98|341.03|339.03|340.94|338.94|10
1723778810000|2024-08-16 03:26:50|340.99|338.99|340.76|338.76|340.99|338.99|340.64|338.64|23
1723778820000|2024-08-16 03:27:00|340.79|338.79|340.9|338.9|340.9|338.9|340.79|338.79|17
1723778830000|2024-08-16 03:27:10|340.92|338.92|340.83|338.83|340.94|338.94|340.83|338.83|16
1723778840000|2024-08-16 03:27:20|340.85|338.85|340.89|338.89|340.91|338.91|340.84|338.84|18
1723778850000|2024-08-16 03:27:30|340.94|338.94|340.97|338.97|341.1|339.1|340.92|338.92|24
1723778860000|2024-08-16 03:27:40|341.02|339.02|341.05|339.05|341.06|339.06|340.96|338.96|14
1723778870000|2024-08-16 03:27:50|341.06|339.06|341.08|339.08|341.09|339.09|341.03|339.03|18
1723778880000|2024-08-16 03:28:00|341.09|339.09|341.37|339.37|341.37|339.37|341.09|339.09|23
1723778890000|2024-08-16 03:28:10|341.36|339.36|341.45|339.45|341.47|339.47|341.36|339.36|17
1723778900000|2024-08-16 03:28:20|341.48|339.48|341.44|339.44|341.48|339.48|341.28|339.28|21
1723778910000|2024-08-16 03:28:30|341.39|339.39|341.39|339.39|341.43|339.43|341.3|339.3|23
1723778920000|2024-08-16 03:28:40|341.41|339.41|341.31|339.31|341.41|339.41|341.28|339.28|20
1723778930000|2024-08-16 03:28:50|341.3|339.3|341.3|339.3|341.34|339.34|341.2|339.2|26
1723778940000|2024-08-16 03:29:00|341.23|339.23|341.24|339.24|341.28|339.28|341.17|339.17|23
1723778950000|2024-08-16 03:29:10|341.25|339.25|341.31|339.31|341.33|339.33|341.25|339.25|19
1723778960000|2024-08-16 03:29:20|341.3|339.3|341.24|339.24|341.31|339.31|341.22|339.22|12
1723778970000|2024-08-16 03:29:30|341.25|339.25|341.28|339.28|341.29|339.29|341.22|339.22|15
1723778980000|2024-08-16 03:29:40|341.3|339.3|341.48|339.48|341.48|339.48|341.3|339.3|18
1723778990000|2024-08-16 03:29:50|341.51|339.51|341.5|339.5|341.51|339.51|341.47|339.47|5
1723779000000|2024-08-16 03:30:00|341.51|339.51|341.5|339.5|341.65|339.65|341.36|339.36|20
1723779010000|2024-08-16 03:30:10|341.52|339.52|341.54|339.54|341.59|339.59|341.48|339.48|21
1723779020000|2024-08-16 03:30:20|341.53|339.53|341.81|339.81|341.98|339.98|341.48|339.48|30
1723779030000|2024-08-16 03:30:30|341.8|339.8|341.51|339.51|341.8|339.8|341.47|339.47|20
1723779040000|2024-08-16 03:30:40|341.54|339.54|341.44|339.44|341.54|339.54|341.44|339.44|10
1723779050000|2024-08-16 03:30:50|341.43|339.43|341.25|339.25|341.43|339.43|341.25|339.25|18
1723779060000|2024-08-16 03:31:00|341.22|339.22|341.14|339.14|341.22|339.22|341.09|339.09|19
1723779070000|2024-08-16 03:31:10|341.15|339.15|341.08|339.08|341.15|339.15|341.08|339.08|16
1723779080000|2024-08-16 03:31:20|341.07|339.07|341.06|339.06|341.1|339.1|340.99|338.99|22
1723779090000|2024-08-16 03:31:30|341.03|339.03|341.07|339.07|341.1|339.1|340.99|338.99|12
1723779100000|2024-08-16 03:31:40|341.08|339.08|341.05|339.05|341.11|339.11|340.97|338.97|28
1723779110000|2024-08-16 03:31:50|341.03|339.03|341|339|341.04|339.04|340.96|338.96|19
1723779120000|2024-08-16 03:32:00|340.99|338.99|341.22|339.22|341.24|339.24|340.97|338.97|20
1723779130000|2024-08-16 03:32:10|341.2|339.2|340.59|338.59|341.2|339.2|340.53|338.53|31
1723779140000|2024-08-16 03:32:20|340.57|338.57|340.63|338.63|340.66|338.66|340.51|338.51|20
1723779150000|2024-08-16 03:32:30|340.64|338.64|339.9|337.9|340.65|338.65|339.89|337.89|26
1723779160000|2024-08-16 03:32:40|339.87|337.87|339.79|337.79|339.95|337.95|339.56|337.56|23
1723779170000|2024-08-16 03:32:50|339.77|337.77|339.91|337.91|339.93|337.93|339.74|337.74|12
1723779180000|2024-08-16 03:33:00|339.98|337.98|339.77|337.77|340.03|338.03|339.76|337.76|22
1723779190000|2024-08-16 03:33:10|339.79|337.79|340.17|338.17|340.17|338.17|339.75|337.75|14
1723779200000|2024-08-16 03:33:20|340.18|338.18|340.31|338.31|340.31|338.31|340.16|338.16|25
1723779210000|2024-08-16 03:33:30|340.29|338.29|340.31|338.31|340.37|338.37|340.27|338.27|21
1723779220000|2024-08-16 03:33:40|340.27|338.27|339.79|337.79|340.3|338.3|339.7|337.7|24
1723779230000|2024-08-16 03:33:50|339.8|337.8|339.79|337.79|339.82|337.82|339.66|337.66|22
1723779240000|2024-08-16 03:34:00|339.8|337.8|339.71|337.71|339.8|337.8|339.68|337.68|18
1723779250000|2024-08-16 03:34:10|339.72|337.72|339.64|337.64|339.73|337.73|339.6|337.6|16
1723779260000|2024-08-16 03:34:20|339.67|337.67|339.63|337.63|339.71|337.71|339.61|337.61|20
1723779270000|2024-08-16 03:34:30|339.62|337.62|339.75|337.75|339.75|337.75|339.62|337.62|11
1723779280000|2024-08-16 03:34:40|339.78|337.78|339.9|337.9|339.91|337.91|339.78|337.78|17
1723779290000|2024-08-16 03:34:50|339.85|337.85|339.8|337.8|339.88|337.88|339.77|337.77|21
1723779300000|2024-08-16 03:35:00|339.79|337.79|339.87|337.87|339.91|337.91|339.72|337.72|25
1723779310000|2024-08-16 03:35:10|339.86|337.86|339.74|337.74|339.89|337.89|339.66|337.66|20
1723779320000|2024-08-16 03:35:20|339.77|337.77|339.73|337.73|339.8|337.8|339.73|337.73|13
1723779330000|2024-08-16 03:35:30|339.74|337.74|339.76|337.76|339.8|337.8|339.73|337.73|23
1723779340000|2024-08-16 03:35:40|339.78|337.78|339.99|337.99|340.01|338.01|339.78|337.78|22
1723779350000|2024-08-16 03:35:50|339.95|337.95|340.16|338.16|340.16|338.16|339.93|337.93|15
1723779360000|2024-08-16 03:36:00|340.18|338.18|340.09|338.09|340.2|338.2|340.06|338.06|23
1723779370000|2024-08-16 03:36:10|340.08|338.08|339.9|337.9|340.08|338.08|339.88|337.88|18
1723779380000|2024-08-16 03:36:20|339.88|337.88|339.75|337.75|339.91|337.91|339.59|337.59|26
1723779390000|2024-08-16 03:36:30|339.74|337.74|339.97|337.97|340|338|339.74|337.74|25
1723779400000|2024-08-16 03:36:40|339.99|337.99|340.12|338.12|340.13|338.13|339.98|337.98|24
1723779410000|2024-08-16 03:36:50|340.15|338.15|340.16|338.16|340.17|338.17|340.08|338.08|26
1723779420000|2024-08-16 03:37:00|340.17|338.17|340.01|338.01|340.17|338.17|339.92|337.92|19
1723779430000|2024-08-16 03:37:10|340|338|339.9|337.9|340.03|338.03|339.81|337.81|24
1723779440000|2024-08-16 03:37:20|339.89|337.89|340.03|338.03|340.03|338.03|339.88|337.88|20
1723779450000|2024-08-16 03:37:30|340.01|338.01|340.03|338.03|340.12|338.12|340|338|17
1723779460000|2024-08-16 03:37:40|340.04|338.04|339.91|337.91|340.12|338.12|339.85|337.85|23
1723779470000|2024-08-16 03:37:50|339.84|337.84|339.84|337.84|339.94|337.94|339.84|337.84|21
1723779480000|2024-08-16 03:38:00|339.83|337.83|339.74|337.74|339.83|337.83|339.7|337.7|14
1723779490000|2024-08-16 03:38:10|339.7|337.7|339.78|337.78|339.78|337.78|339.7|337.7|19
1723779500000|2024-08-16 03:38:20|339.77|337.77|340.12|338.12|340.12|338.12|339.71|337.71|24
1723779510000|2024-08-16 03:38:30|340.13|338.13|340.14|338.14|340.15|338.15|340.1|338.1|14
1723779520000|2024-08-16 03:38:40|340.15|338.15|340.1|338.1|340.2|338.2|340.1|338.1|17
1723779530000|2024-08-16 03:38:50|340.09|338.09|340.07|338.07|340.15|338.15|339.86|337.86|28
1723779540000|2024-08-16 03:39:00|340.08|338.08|340.22|338.22|340.25|338.25|340.08|338.08|18
1723779550000|2024-08-16 03:39:10|340.23|338.23|340.06|338.06|340.31|338.31|340.04|338.04|21
1723779560000|2024-08-16 03:39:20|340.04|338.04|339.95|337.95|340.08|338.08|339.95|337.95|19
1723779570000|2024-08-16 03:39:30|339.94|337.94|339.44|337.44|339.94|337.94|339.43|337.43|16
1723779580000|2024-08-16 03:39:40|339.48|337.48|339.39|337.39|339.48|337.48|339.38|337.38|22
1723779590000|2024-08-16 03:39:50|339.37|337.37|339.22|337.22|339.37|337.37|339.22|337.22|23
1723779600000|2024-08-16 03:40:00|339.15|337.15|339.44|337.44|339.44|337.44|339.07|337.07|20
1723779610000|2024-08-16 03:40:10|339.47|337.47|339.29|337.29|339.48|337.48|339.29|337.29|28
1723779620000|2024-08-16 03:40:20|339.3|337.3|339.48|337.48|339.52|337.52|339.3|337.3|27
1723779630000|2024-08-16 03:40:30|339.47|337.47|339.51|337.51|339.57|337.57|339.4|337.4|17
1723779640000|2024-08-16 03:40:40|339.48|337.48|339.36|337.36|339.48|337.48|339.31|337.31|21
1723779650000|2024-08-16 03:40:50|339.37|337.37|339.67|337.67|339.67|337.67|339.33|337.33|18
1723779660000|2024-08-16 03:41:00|339.66|337.66|339.61|337.61|339.77|337.77|339.59|337.59|16
1723779670000|2024-08-16 03:41:10|339.62|337.62|339.48|337.48|339.63|337.63|339.45|337.45|24
1723779680000|2024-08-16 03:41:20|339.51|337.51|339.52|337.52|339.65|337.65|339.51|337.51|23
1723779690000|2024-08-16 03:41:30|339.36|337.36|339.25|337.25|339.36|337.36|339.25|337.25|23
1723779700000|2024-08-16 03:41:40|339.24|337.24|339.14|337.14|339.28|337.28|339.14|337.14|21
1723779710000|2024-08-16 03:41:50|339.09|337.09|339.11|337.11|339.12|337.12|339.05|337.05|17
1723779720000|2024-08-16 03:42:00|339.1|337.1|339.06|337.06|339.18|337.18|339.06|337.06|18
1723779730000|2024-08-16 03:42:10|339.05|337.05|339.04|337.04|339.1|337.1|339.04|337.04|20
1723779740000|2024-08-16 03:42:20|339.01|337.01|339.02|337.02|339.03|337.03|339.01|337.01|5
1723779750000|2024-08-16 03:42:30|339.03|337.03|339.01|337.01|339.03|337.03|339.01|337.01|5
1723779760000|2024-08-16 03:42:40|339.05|337.05|339.01|337.01|339.05|337.05|339.01|337.01|3
1723779770000|2024-08-16 03:42:50|339|337|338.98|336.98|339.01|337.01|338.98|336.98|4
1723779780000|2024-08-16 03:43:00|339.01|337.01|338.99|336.99|339.01|337.01|338.99|336.99|13
1723779790000|2024-08-16 03:43:10|338.98|336.98|338.98|336.98|339.01|337.01|338.98|336.98|5
1723779800000|2024-08-16 03:43:20|338.95|336.95|338.52|336.52|338.99|336.99|338.49|336.49|13
1723779810000|2024-08-16 03:43:30|338.49|336.49|338.63|336.63|338.63|336.63|338.48|336.48|15
1723779820000|2024-08-16 03:43:40|338.67|336.67|338.73|336.73|338.79|336.79|338.67|336.67|14
1723779830000|2024-08-16 03:43:50|338.74|336.74|338.43|336.43|338.74|336.74|338.4|336.4|17
1723779840000|2024-08-16 03:44:00|338.42|336.42|338.5|336.5|338.6|336.6|338.42|336.42|21
1723779850000|2024-08-16 03:44:10|338.48|336.48|338.49|336.49|338.51|336.51|338.39|336.39|19
1723779860000|2024-08-16 03:44:20|338.46|336.46|338.58|336.58|338.61|336.61|338.46|336.46|19
1723779870000|2024-08-16 03:44:30|338.54|336.54|338.83|336.83|338.83|336.83|338.53|336.53|20
1723779880000|2024-08-16 03:44:40|338.82|336.82|338.96|336.96|338.99|336.99|338.82|336.82|17
1723779890000|2024-08-16 03:44:50|338.93|336.93|338.99|336.99|338.99|336.99|338.79|336.79|23
1723779900000|2024-08-16 03:45:00|338.95|336.95|338.9|336.9|338.96|336.96|338.78|336.78|22
1723779910000|2024-08-16 03:45:10|338.94|336.94|339.06|337.06|339.07|337.07|338.91|336.91|19
1723779920000|2024-08-16 03:45:20|339.04|337.04|339.02|337.02|339.07|337.07|338.93|336.93|20
1723779930000|2024-08-16 03:45:30|339.05|337.05|339.08|337.08|339.1|337.1|338.84|336.84|27
1723779940000|2024-08-16 03:45:40|339.06|337.06|339.27|337.27|339.27|337.27|339.01|337.01|28
1723779950000|2024-08-16 03:45:50|339.31|337.31|339.54|337.54|339.54|337.54|339.27|337.27|18
1723779960000|2024-08-16 03:46:00|339.58|337.58|339.85|337.85|339.9|337.9|339.58|337.58|19
1723779970000|2024-08-16 03:46:10|339.86|337.86|340.46|338.46|340.46|338.46|339.86|337.86|23
1723779980000|2024-08-16 03:46:20|340.47|338.47|339.86|337.86|340.55|338.55|339.86|337.86|28
1723779990000|2024-08-16 03:46:30|339.9|337.9|339.73|337.73|339.94|337.94|339.66|337.66|26
1723780000000|2024-08-16 03:46:40|339.74|337.74|339.6|337.6|339.83|337.83|339.54|337.54|10
1723780010000|2024-08-16 03:46:50|339.57|337.57|339.62|337.62|339.63|337.63|339.57|337.57|10
1723780020000|2024-08-16 03:47:00|339.61|337.61|339.5|337.5|339.61|337.61|339.5|337.5|16
1723780030000|2024-08-16 03:47:10|339.51|337.51|339.25|337.25|339.52|337.52|339.25|337.25|17
1723780040000|2024-08-16 03:47:20|339.26|337.26|339.18|337.18|339.28|337.28|339.16|337.16|17
1723780050000|2024-08-16 03:47:30|339.15|337.15|339.02|337.02|339.19|337.19|338.97|336.97|18
1723780060000|2024-08-16 03:47:40|339.01|337.01|338.68|336.68|339.02|337.02|338.68|336.68|17
1723780070000|2024-08-16 03:47:50|338.67|336.67|338.65|336.65|338.76|336.76|338.56|336.56|20
1723780080000|2024-08-16 03:48:00|338.62|336.62|338.53|336.53|338.7|336.7|338.4|336.4|31
1723780090000|2024-08-16 03:48:10|338.54|336.54|338.37|336.37|338.55|336.55|338.37|336.37|27
1723780100000|2024-08-16 03:48:20|338.38|336.38|338.14|336.14|338.41|336.41|338.06|336.06|30
1723780110000|2024-08-16 03:48:30|338.17|336.17|338.24|336.24|338.47|336.47|338.16|336.16|22
1723780120000|2024-08-16 03:48:40|338.25|336.25|338.32|336.32|338.47|336.47|338.25|336.25|16
1723780130000|2024-08-16 03:48:50|338.27|336.27|338.41|336.41|338.47|336.47|338.27|336.27|20
1723780140000|2024-08-16 03:49:00|338.42|336.42|338.29|336.29|338.49|336.49|338.29|336.29|24
1723780150000|2024-08-16 03:49:10|338.31|336.31|338.46|336.46|338.5|336.5|338.28|336.28|15
1723780160000|2024-08-16 03:49:20|338.45|336.45|338.57|336.57|338.57|336.57|338.4|336.4|10
1723780170000|2024-08-16 03:49:30|338.53|336.53|338.3|336.3|338.53|336.53|338.28|336.28|18
1723780180000|2024-08-16 03:49:40|338.31|336.31|338.48|336.48|338.49|336.49|338.31|336.31|20
1723780190000|2024-08-16 03:49:50|338.46|336.46|338.5|336.5|338.51|336.51|338.45|336.45|18
1723780200000|2024-08-16 03:50:00|338.48|336.48|338.64|336.64|338.64|336.64|338.48|336.48|21
1723780210000|2024-08-16 03:50:10|338.67|336.67|338.67|336.67|338.86|336.86|338.61|336.61|25
1723780220000|2024-08-16 03:50:20|338.65|336.65|338.56|336.56|338.75|336.75|338.46|336.46|23
1723780230000|2024-08-16 03:50:30|338.55|336.55|338.37|336.37|338.58|336.58|338.35|336.35|22
1723780240000|2024-08-16 03:50:40|338.31|336.31|338.31|336.31|338.35|336.35|338.18|336.18|22
1723780250000|2024-08-16 03:50:50|338.29|336.29|338.18|336.18|338.38|336.38|338.17|336.17|20
1723780260000|2024-08-16 03:51:00|338.25|336.25|338.18|336.18|338.33|336.33|338.15|336.15|17
1723780270000|2024-08-16 03:51:10|338.17|336.17|337.98|335.98|338.17|336.17|337.93|335.93|29
1723780280000|2024-08-16 03:51:20|337.97|335.97|338.08|336.08|338.08|336.08|337.83|335.83|21
1723780290000|2024-08-16 03:51:30|338.06|336.06|338.14|336.14|338.14|336.14|337.88|335.88|18
1723780300000|2024-08-16 03:51:40|338.13|336.13|338.01|336.01|338.28|336.28|337.98|335.98|26
1723780310000|2024-08-16 03:51:50|338|336|337.89|335.89|338|336|337.78|335.78|25
1723780320000|2024-08-16 03:52:00|337.9|335.9|337.84|335.84|337.99|335.99|337.83|335.83|22
1723780330000|2024-08-16 03:52:10|337.83|335.83|337.91|335.91|338.03|336.03|337.82|335.82|20
1723780340000|2024-08-16 03:52:20|337.92|335.92|338.18|336.18|338.2|336.2|337.83|335.83|23
1723780350000|2024-08-16 03:52:30|338.19|336.19|338.28|336.28|338.29|336.29|338.05|336.05|24
1723780360000|2024-08-16 03:52:40|338.27|336.27|338.1|336.1|338.27|336.27|338.08|336.08|13
1723780370000|2024-08-16 03:52:50|338.08|336.08|338.07|336.07|338.09|336.09|338.04|336.04|6
1723780380000|2024-08-16 03:53:00|338.06|336.06|337.93|335.93|338.06|336.06|337.88|335.88|26
1723780390000|2024-08-16 03:53:10|337.91|335.91|337.98|335.98|338.05|336.05|337.91|335.91|20
1723780400000|2024-08-16 03:53:20|337.99|335.99|338.1|336.1|338.1|336.1|337.9|335.9|10
1723780410000|2024-08-16 03:53:30|338.11|336.11|338.28|336.28|338.28|336.28|338.04|336.04|26
1723780420000|2024-08-16 03:53:40|338.29|336.29|338.32|336.32|338.34|336.34|338.29|336.29|10
1723780430000|2024-08-16 03:53:50|338.34|336.34|338.22|336.22|338.34|336.34|338.22|336.22|10
1723780440000|2024-08-16 03:54:00|338.23|336.23|338.01|336.01|338.25|336.25|338|336|17
1723780450000|2024-08-16 03:54:10|338.02|336.02|338.05|336.05|338.1|336.1|338.02|336.02|15
1723780460000|2024-08-16 03:54:20|338.06|336.06|337.93|335.93|338.1|336.1|337.83|335.83|26
1723780470000|2024-08-16 03:54:30|337.97|335.97|337.8|335.8|337.97|335.97|337.8|335.8|16
1723780480000|2024-08-16 03:54:40|337.79|335.79|337.98|335.98|337.99|335.99|337.76|335.76|20
1723780490000|2024-08-16 03:54:50|338.01|336.01|338.02|336.02|338.02|336.02|337.96|335.96|16
1723780500000|2024-08-16 03:55:00|338.03|336.03|337.85|335.85|338.06|336.06|337.82|335.82|24
1723780510000|2024-08-16 03:55:10|337.83|335.83|337.81|335.81|337.87|335.87|337.81|335.81|21
1723780520000|2024-08-16 03:55:20|337.83|335.83|337.93|335.93|337.94|335.94|337.81|335.81|23
1723780530000|2024-08-16 03:55:30|337.98|335.98|338.13|336.13|338.13|336.13|337.98|335.98|20
1723780540000|2024-08-16 03:55:40|338.09|336.09|338.12|336.12|338.14|336.14|338.07|336.07|15
1723780550000|2024-08-16 03:55:50|338.06|336.06|338.13|336.13|338.14|336.14|338.06|336.06|13
1723780560000|2024-08-16 03:56:00|338.12|336.12|338.2|336.2|338.22|336.22|338.1|336.1|20
1723780570000|2024-08-16 03:56:10|338.21|336.21|338.23|336.23|338.24|336.24|338.19|336.19|18
1723780580000|2024-08-16 03:56:20|338.24|336.24|338.34|336.34|338.35|336.35|338.23|336.23|14
1723780590000|2024-08-16 03:56:30|338.32|336.32|338.32|336.32|338.35|336.35|338.3|336.3|12
1723780600000|2024-08-16 03:56:40|338.34|336.34|338.39|336.39|338.39|336.39|338.34|336.34|7
1723780610000|2024-08-16 03:56:50|338.4|336.4|338.4|336.4|338.4|336.4|338.37|336.37|4
1723780620000|2024-08-16 03:57:00|338.37|336.37|338.25|336.25|338.37|336.37|338.21|336.21|10
1723780630000|2024-08-16 03:57:10|338.26|336.26|338.31|336.31|338.35|336.35|338.26|336.26|9
1723780640000|2024-08-16 03:57:20|338.32|336.32|338.53|336.53|338.54|336.54|338.32|336.32|17
1723780650000|2024-08-16 03:57:30|338.54|336.54|338.6|336.6|338.6|336.6|338.52|336.52|8
1723780660000|2024-08-16 03:57:40|338.66|336.66|338.59|336.59|338.66|336.66|338.56|336.56|10
1723780670000|2024-08-16 03:57:50|338.57|336.57|338.26|336.26|338.57|336.57|338.14|336.14|18
1723780680000|2024-08-16 03:58:00|338.27|336.27|338.3|336.3|338.31|336.31|338.27|336.27|10
1723780690000|2024-08-16 03:58:10|338.26|336.26|338.3|336.3|338.32|336.32|338.25|336.25|10
1723780700000|2024-08-16 03:58:20|338.24|336.24|338.41|336.41|338.42|336.42|338.23|336.23|22
1723780710000|2024-08-16 03:58:30|338.33|336.33|338.14|336.14|338.36|336.36|338.11|336.11|19
1723780720000|2024-08-16 03:58:40|338.15|336.15|338.11|336.11|338.23|336.23|338|336|22
1723780730000|2024-08-16 03:58:50|338.12|336.12|338.26|336.26|338.27|336.27|338.1|336.1|21
1723780740000|2024-08-16 03:59:00|338.25|336.25|338.34|336.34|338.34|336.34|338.24|336.24|8
1723780750000|2024-08-16 03:59:10|338.37|336.37|338.31|336.31|338.37|336.37|338.29|336.29|9
1723780760000|2024-08-16 03:59:20|338.3|336.3|338.26|336.26|338.31|336.31|338.26|336.26|14
1723780770000|2024-08-16 03:59:30|338.25|336.25|338.07|336.07|338.26|336.26|338.07|336.07|8
1723780780000|2024-08-16 03:59:40|338.06|336.06|337.87|335.87|338.06|336.06|337.87|335.87|19
1723780790000|2024-08-16 03:59:50|337.85|335.85|337.86|335.86|337.86|335.86|337.8|335.8|15
1723780800000|2024-08-16 04:00:00|337.88|335.88|337.73|335.73|337.88|335.88|337.67|335.67|16
1723780810000|2024-08-16 04:00:10|337.74|335.74|337.79|335.79|337.83|335.83|337.74|335.74|11
1723780820000|2024-08-16 04:00:20|337.78|335.78|337.77|335.77|337.8|335.8|337.74|335.74|13
1723780830000|2024-08-16 04:00:30|337.72|335.72|337.49|335.49|337.73|335.73|337.47|335.47|17
1723780840000|2024-08-16 04:00:40|337.5|335.5|337.46|335.46|337.53|335.53|337.4|335.4|13
1723780850000|2024-08-16 04:00:50|337.47|335.47|337.53|335.53|337.56|335.56|337.47|335.47|5
1723780860000|2024-08-16 04:01:00|337.52|335.52|337.53|335.53|337.53|335.53|337.49|335.49|9
1723780870000|2024-08-16 04:01:10|337.49|335.49|337.48|335.48|337.52|335.52|337.48|335.48|20
1723780880000|2024-08-16 04:01:20|337.47|335.47|337.68|335.68|337.84|335.84|337.47|335.47|16
1723780890000|2024-08-16 04:01:30|337.67|335.67|337.68|335.68|337.73|335.73|337.58|335.58|18
1723780900000|2024-08-16 04:01:40|337.69|335.69|337.81|335.81|337.82|335.82|337.66|335.66|21
1723780910000|2024-08-16 04:01:50|337.84|335.84|337.96|335.96|337.96|335.96|337.84|335.84|13
1723780920000|2024-08-16 04:02:00|337.97|335.97|337.73|335.73|338|336|337.73|335.73|17
1723780930000|2024-08-16 04:02:10|337.72|335.72|337.84|335.84|337.86|335.86|337.69|335.69|23
1723780940000|2024-08-16 04:02:20|337.83|335.83|337.6|335.6|337.92|335.92|337.55|335.55|21
1723780950000|2024-08-16 04:02:30|337.59|335.59|337.55|335.55|337.59|335.59|337.54|335.54|9
1723780960000|2024-08-16 04:02:40|337.54|335.54|337.54|335.54|337.55|335.55|337.44|335.44|14
1723780970000|2024-08-16 04:02:50|337.53|335.53|337.83|335.83|337.83|335.83|337.53|335.53|14
1723780980000|2024-08-16 04:03:00|337.82|335.82|337.84|335.84|337.85|335.85|337.79|335.79|13
1723780990000|2024-08-16 04:03:10|337.85|335.85|337.81|335.81|337.86|335.86|337.81|335.81|13
1723781000000|2024-08-16 04:03:20|337.8|335.8|337.65|335.65|337.81|335.81|337.49|335.49|15
1723781010000|2024-08-16 04:03:30|337.66|335.66|337.37|335.37|337.66|335.66|337.37|335.37|19
1723781020000|2024-08-16 04:03:40|337.38|335.38|337.33|335.33|337.38|335.38|337.32|335.32|21
1723781030000|2024-08-16 04:03:50|337.36|335.36|337.32|335.32|337.36|335.36|337.28|335.28|8
1723781040000|2024-08-16 04:04:00|337.31|335.31|337.51|335.51|337.55|335.55|337.31|335.31|15
1723781050000|2024-08-16 04:04:10|337.53|335.53|337.55|335.55|337.55|335.55|337.51|335.51|12
1723781060000|2024-08-16 04:04:20|337.56|335.56|337.64|335.64|337.64|335.64|337.54|335.54|19
1723781070000|2024-08-16 04:04:30|337.63|335.63|337.81|335.81|337.83|335.83|337.63|335.63|15
1723781080000|2024-08-16 04:04:40|337.82|335.82|337.79|335.79|337.82|335.82|337.76|335.76|8
1723781090000|2024-08-16 04:04:50|337.78|335.78|338.14|336.14|338.16|336.16|337.78|335.78|21
1723781100000|2024-08-16 04:05:00|338.16|336.16|338.15|336.15|338.18|336.18|337.99|335.99|23
1723781110000|2024-08-16 04:05:10|338.13|336.13|338.05|336.05|338.13|336.13|338.05|336.05|10
1723781120000|2024-08-16 04:05:20|338.04|336.04|337.84|335.84|338.04|336.04|337.8|335.8|15
1723781130000|2024-08-16 04:05:30|337.83|335.83|337.77|335.77|337.83|335.83|337.72|335.72|17
1723781140000|2024-08-16 04:05:40|337.79|335.79|337.74|335.74|337.79|335.79|337.69|335.69|18
1723781150000|2024-08-16 04:05:50|337.73|335.73|337.67|335.67|337.73|335.73|337.66|335.66|16
1723781160000|2024-08-16 04:06:00|337.69|335.69|337.63|335.63|337.7|335.7|337.56|335.56|14
1723781170000|2024-08-16 04:06:10|337.62|335.62|337.61|335.61|337.62|335.62|337.57|335.57|11
1723781180000|2024-08-16 04:06:20|337.62|335.62|337.68|335.68|337.79|335.79|337.59|335.59|18
1723781190000|2024-08-16 04:06:30|337.65|335.65|337.93|335.93|337.95|335.95|337.63|335.63|13
1723781200000|2024-08-16 04:06:40|337.95|335.95|337.9|335.9|338.03|336.03|337.9|335.9|18
1723781210000|2024-08-16 04:06:50|337.91|335.91|337.86|335.86|337.91|335.91|337.8|335.8|22
1723781220000|2024-08-16 04:07:00|337.87|335.87|337.52|335.52|337.9|335.9|337.52|335.52|22
1723781230000|2024-08-16 04:07:10|337.48|335.48|337.59|335.59|337.62|335.62|337.48|335.48|16
1723781240000|2024-08-16 04:07:20|337.64|335.64|337.65|335.65|337.7|335.7|337.51|335.51|20
1723781250000|2024-08-16 04:07:30|337.78|335.78|337.93|335.93|338.01|336.01|337.78|335.78|16
1723781260000|2024-08-16 04:07:40|337.9|335.9|337.74|335.74|337.94|335.94|337.73|335.73|22
1723781270000|2024-08-16 04:07:50|337.73|335.73|337.53|335.53|337.74|335.74|337.53|335.53|16
1723781280000|2024-08-16 04:08:00|337.6|335.6|337.77|335.77|337.88|335.88|337.52|335.52|19
1723781290000|2024-08-16 04:08:10|337.63|335.63|337.37|335.37|337.63|335.63|337.37|335.37|22
1723781300000|2024-08-16 04:08:20|337.36|335.36|337.31|335.31|337.38|335.38|337.3|335.3|11
1723781310000|2024-08-16 04:08:30|337.3|335.3|337.05|335.05|337.3|335.3|337.02|335.02|14
1723781320000|2024-08-16 04:08:40|337.08|335.08|336.92|334.92|337.08|335.08|336.92|334.92|13
1723781330000|2024-08-16 04:08:50|336.9|334.9|336.83|334.83|336.9|334.9|336.8|334.8|12
1723781340000|2024-08-16 04:09:00|336.8|334.8|336.52|334.52|336.8|334.8|336.44|334.44|27
1723781350000|2024-08-16 04:09:10|336.55|334.55|336.88|334.88|336.88|334.88|336.55|334.55|18
1723781360000|2024-08-16 04:09:20|336.85|334.85|337.01|335.01|337.07|335.07|336.79|334.79|20
1723781370000|2024-08-16 04:09:30|336.98|334.98|336.73|334.73|337|335|336.68|334.68|16
1723781380000|2024-08-16 04:09:40|336.76|334.76|336.81|334.81|336.85|334.85|336.71|334.71|17
1723781390000|2024-08-16 04:09:50|336.77|334.77|336.62|334.62|336.78|334.78|336.61|334.61|17
1723781400000|2024-08-16 04:10:00|336.59|334.59|336.64|334.64|336.64|334.64|336.56|334.56|20
1723781410000|2024-08-16 04:10:10|336.67|334.67|336.45|334.45|336.71|334.71|336.38|334.38|22
1723781420000|2024-08-16 04:10:20|336.46|334.46|336.38|334.38|336.46|334.46|336.38|334.38|5
1723781430000|2024-08-16 04:10:30|336.42|334.42|336.43|334.43|336.53|334.53|336.35|334.35|19
1723781440000|2024-08-16 04:10:40|336.41|334.41|336.18|334.18|336.41|334.41|336.18|334.18|18
1723781450000|2024-08-16 04:10:50|336.17|334.17|336.1|334.1|336.18|334.18|336.1|334.1|7
1723781460000|2024-08-16 04:11:00|336.13|334.13|336.15|334.15|336.17|334.17|336.1|334.1|16
1723781470000|2024-08-16 04:11:10|336.14|334.14|336.17|334.17|336.17|334.17|336.13|334.13|3
1723781480000|2024-08-16 04:11:20|336.15|334.15|336.37|334.37|336.37|334.37|336.15|334.15|10
1723781490000|2024-08-16 04:11:30|336.36|334.36|336.41|334.41|336.5|334.5|336.36|334.36|24
1723781500000|2024-08-16 04:11:40|336.39|334.39|336.49|334.49|336.5|334.5|336.39|334.39|13
1723781510000|2024-08-16 04:11:50|336.5|334.5|336.45|334.45|336.54|334.54|336.45|334.45|14
1723781520000|2024-08-16 04:12:00|336.47|334.47|336.48|334.48|336.51|334.51|336.41|334.41|23
1723781530000|2024-08-16 04:12:10|336.49|334.49|336.52|334.52|336.54|334.54|336.45|334.45|22
1723781540000|2024-08-16 04:12:20|336.49|334.49|336.69|334.69|336.69|334.69|336.49|334.49|15
1723781550000|2024-08-16 04:12:30|336.62|334.62|336.51|334.51|336.65|334.65|336.32|334.32|25
1723781560000|2024-08-16 04:12:40|336.52|334.52|336.32|334.32|336.56|334.56|336.32|334.32|21
1723781570000|2024-08-16 04:12:50|336.27|334.27|336.35|334.35|336.35|334.35|336.23|334.23|22
1723781580000|2024-08-16 04:13:00|336.36|334.36|336.24|334.24|336.36|334.36|336.24|334.24|26
1723781590000|2024-08-16 04:13:10|336.19|334.19|336.15|334.15|336.19|334.19|336.1|334.1|8
1723781600000|2024-08-16 04:13:20|336.14|334.14|335.93|333.93|336.14|334.14|335.87|333.87|18
1723781610000|2024-08-16 04:13:30|335.92|333.92|335.96|333.96|335.99|333.99|335.9|333.9|19
1723781620000|2024-08-16 04:13:40|335.97|333.97|335.9|333.9|336.05|334.05|335.87|333.87|20
1723781630000|2024-08-16 04:13:50|335.88|333.88|335.7|333.7|335.9|333.9|335.7|333.7|27
1723781640000|2024-08-16 04:14:00|335.67|333.67|335.45|333.45|335.67|333.67|335.37|333.37|13
1723781650000|2024-08-16 04:14:10|335.46|333.46|335.64|333.64|335.72|333.72|335.46|333.46|19
1723781660000|2024-08-16 04:14:20|335.63|333.63|335.91|333.91|335.91|333.91|335.63|333.63|16
1723781670000|2024-08-16 04:14:30|335.9|333.9|335.46|333.46|335.91|333.91|335.46|333.46|16
1723781680000|2024-08-16 04:14:40|335.48|333.48|335.44|333.44|335.57|333.57|335.41|333.41|17
1723781690000|2024-08-16 04:14:50|335.46|333.46|335.38|333.38|335.49|333.49|335.36|333.36|19
1723781700000|2024-08-16 04:15:00|335.27|333.27|335.07|333.07|335.28|333.28|335.05|333.05|19
1723781710000|2024-08-16 04:15:10|335.04|333.04|335.09|333.09|335.15|333.15|335.04|333.04|25
1723781720000|2024-08-16 04:15:20|335.08|333.08|335|333|335.1|333.1|335|333|13
1723781730000|2024-08-16 04:15:30|335.01|333.01|335.21|333.21|335.21|333.21|335|333|17
1723781740000|2024-08-16 04:15:40|335.2|333.2|335.24|333.24|335.28|333.28|335.13|333.13|15
1723781750000|2024-08-16 04:15:50|335.25|333.25|335.19|333.19|335.33|333.33|335.09|333.09|15
1723781760000|2024-08-16 04:16:00|335.39|333.39|335.89|333.89|335.92|333.92|335.39|333.39|28
1723781770000|2024-08-16 04:16:10|335.85|333.85|336.03|334.03|336.15|334.15|335.72|333.72|29
1723781780000|2024-08-16 04:16:20|336.04|334.04|336.45|334.45|336.45|334.45|336.03|334.03|13
1723781790000|2024-08-16 04:16:30|336.46|334.46|336.78|334.78|336.84|334.84|336.46|334.46|6
1723781800000|2024-08-16 04:16:40|336.79|334.79|336.83|334.83|336.83|334.83|336.67|334.67|27
1723781810000|2024-08-16 04:16:50|336.81|334.81|336.99|334.99|336.99|334.99|336.8|334.8|23
1723781820000|2024-08-16 04:17:00|337|335|337.05|335.05|337.12|335.12|336.95|334.95|25
1723781830000|2024-08-16 04:17:10|337.04|335.04|336.8|334.8|337.06|335.06|336.8|334.8|19
1723781840000|2024-08-16 04:17:20|336.81|334.81|337.03|335.03|337.03|335.03|336.71|334.71|24
1723781850000|2024-08-16 04:17:30|337.08|335.08|338.03|336.03|338.03|336.03|337.08|335.08|30
1723781860000|2024-08-16 04:17:40|338.04|336.04|338.42|336.42|338.63|336.63|338.04|336.04|28
1723781870000|2024-08-16 04:17:50|338.41|336.41|338.13|336.13|338.41|336.41|338.13|336.13|19
1723781880000|2024-08-16 04:18:00|338.12|336.12|338.04|336.04|338.12|336.12|337.97|335.97|15
1723781890000|2024-08-16 04:18:10|338.03|336.03|338.46|336.46|338.49|336.49|338.03|336.03|16
1723781900000|2024-08-16 04:18:20|338.47|336.47|338.73|336.73|338.73|336.73|338.47|336.47|15
1723781910000|2024-08-16 04:18:30|338.72|336.72|338.43|336.43|338.76|336.76|338.43|336.43|16
1723781920000|2024-08-16 04:18:40|338.42|336.42|338.72|336.72|338.72|336.72|338.42|336.42|17
1723781930000|2024-08-16 04:18:50|338.89|336.89|339.04|337.04|339.06|337.06|338.89|336.89|10
1723781940000|2024-08-16 04:19:00|339.03|337.03|338.93|336.93|339.03|337.03|338.86|336.86|20
1723781950000|2024-08-16 04:19:10|338.94|336.94|339.32|337.32|339.37|337.37|338.94|336.94|13
1723781960000|2024-08-16 04:19:20|339.29|337.29|339.34|337.34|339.34|337.34|339.29|337.29|12
1723781970000|2024-08-16 04:19:30|339.33|337.33|339.09|337.09|339.33|337.33|339.08|337.08|20
1723781980000|2024-08-16 04:19:40|339.04|337.04|338.74|336.74|339.04|337.04|338.73|336.73|13
1723781990000|2024-08-16 04:19:50|338.77|336.77|339.07|337.07|339.1|337.1|338.74|336.74|14
1723782000000|2024-08-16 04:20:00|339.06|337.06|339.17|337.17|339.21|337.21|338.95|336.95|13
1723782010000|2024-08-16 04:20:10|339.16|337.16|339.25|337.25|339.28|337.28|339.16|337.16|16
1723782020000|2024-08-16 04:20:20|339.24|337.24|339.51|337.51|339.52|337.52|339.23|337.23|14
1723782030000|2024-08-16 04:20:30|339.44|337.44|338.95|336.95|339.44|337.44|338.93|336.93|22
1723782040000|2024-08-16 04:20:40|338.97|336.97|338.88|336.88|338.97|336.97|338.86|336.86|12
1723782050000|2024-08-16 04:20:50|338.87|336.87|338.85|336.85|338.87|336.87|338.82|336.82|8
1723782060000|2024-08-16 04:21:00|338.84|336.84|338.44|336.44|338.84|336.84|338.44|336.44|12
1723782070000|2024-08-16 04:21:10|338.57|336.57|338.45|336.45|338.59|336.59|338.45|336.45|25
1723782080000|2024-08-16 04:21:20|338.44|336.44|338.43|336.43|338.44|336.44|338.33|336.33|22
1723782090000|2024-08-16 04:21:30|338.42|336.42|338.36|336.36|338.42|336.42|338.23|336.23|19
1723782100000|2024-08-16 04:21:40|338.37|336.37|337.98|335.98|338.38|336.38|337.9|335.9|26
1723782110000|2024-08-16 04:21:50|338.04|336.04|338.12|336.12|338.26|336.26|338.04|336.04|23
1723782120000|2024-08-16 04:22:00|338.08|336.08|338.23|336.23|338.29|336.29|338.07|336.07|24
1723782130000|2024-08-16 04:22:10|338.24|336.24|338.68|336.68|338.73|336.73|338.17|336.17|23
1723782140000|2024-08-16 04:22:20|338.69|336.69|338.95|336.95|338.95|336.95|338.68|336.68|18
1723782150000|2024-08-16 04:22:30|338.99|336.99|339.02|337.02|339.06|337.06|338.87|336.87|23
1723782160000|2024-08-16 04:22:40|339.03|337.03|339.07|337.07|339.07|337.07|339.01|337.01|9
1723782170000|2024-08-16 04:22:50|339.16|337.16|339.25|337.25|339.25|337.25|339.16|337.16|2
1723782190000|2024-08-16 04:23:10|339.33|337.33|339.6|337.6|339.6|337.6|339.33|337.33|6
1723782200000|2024-08-16 04:23:20|339.63|337.63|339.65|337.65|339.66|337.66|339.62|337.62|12
1723782210000|2024-08-16 04:23:30|339.63|337.63|339.43|337.43|339.63|337.63|339.17|337.17|16
1723782220000|2024-08-16 04:23:40|339.44|337.44|339.13|337.13|339.44|337.44|339.12|337.12|15
1723782230000|2024-08-16 04:23:50|339.12|337.12|339.18|337.18|339.18|337.18|339.12|337.12|17
1723782240000|2024-08-16 04:24:00|339.24|337.24|339.56|337.56|339.57|337.57|339.24|337.24|10
1723782250000|2024-08-16 04:24:10|339.55|337.55|339.51|337.51|339.55|337.55|339.44|337.44|17
1723782260000|2024-08-16 04:24:20|339.53|337.53|339.46|337.46|339.68|337.68|339.42|337.42|22
1723782270000|2024-08-16 04:24:30|339.47|337.47|339.53|337.53|339.54|337.54|339.46|337.46|13
1723782280000|2024-08-16 04:24:40|339.54|337.54|339.4|337.4|339.7|337.7|339.4|337.4|23
1723782290000|2024-08-16 04:24:50|339.43|337.43|339.7|337.7|339.76|337.76|339.43|337.43|22
1723782300000|2024-08-16 04:25:00|339.72|337.72|339.91|337.91|340.07|338.07|339.72|337.72|23
1723782310000|2024-08-16 04:25:10|339.9|337.9|340.26|338.26|340.26|338.26|339.88|337.88|24
1723782320000|2024-08-16 04:25:20|340.28|338.28|341.36|339.36|341.37|339.37|340.28|338.28|28
1723782330000|2024-08-16 04:25:30|341.35|339.35|340.87|338.87|341.35|339.35|340.83|338.83|19
1723782340000|2024-08-16 04:25:40|340.88|338.88|340.81|338.81|340.94|338.94|340.79|338.79|16
1723782350000|2024-08-16 04:25:50|340.84|338.84|340.69|338.69|340.84|338.84|340.69|338.69|14
1723782360000|2024-08-16 04:26:00|340.7|338.7|340.48|338.48|340.71|338.71|340.38|338.38|20
1723782370000|2024-08-16 04:26:10|340.47|338.47|340.48|338.48|340.6|338.6|340.47|338.47|10
1723782380000|2024-08-16 04:26:20|340.47|338.47|340.61|338.61|340.68|338.68|340.32|338.32|22
1723782390000|2024-08-16 04:26:30|340.53|338.53|340.59|338.59|340.59|338.59|340.5|338.5|12
1723782400000|2024-08-16 04:26:40|340.52|338.52|340.5|338.5|340.54|338.54|340.48|338.48|16
1723782410000|2024-08-16 04:26:50|340.51|338.51|340.59|338.59|340.62|338.62|340.5|338.5|12
1723782420000|2024-08-16 04:27:00|340.55|338.55|340.5|338.5|340.56|338.56|340.5|338.5|6
1723782430000|2024-08-16 04:27:10|340.44|338.44|340.32|338.32|340.52|338.52|340.25|338.25|16
1723782440000|2024-08-16 04:27:20|340.41|338.41|340.53|338.53|340.54|338.54|340.41|338.41|6
1723782450000|2024-08-16 04:27:30|340.55|338.55|340.57|338.57|340.58|338.58|340.53|338.53|6
1723782460000|2024-08-16 04:27:40|340.7|338.7|341.08|339.08|341.12|339.12|340.7|338.7|20
1723782470000|2024-08-16 04:27:50|341.07|339.07|341|339|341.09|339.09|341|339|15
1723782480000|2024-08-16 04:28:00|340.97|338.97|340.75|338.75|340.97|338.97|340.69|338.69|18
1723782490000|2024-08-16 04:28:10|340.73|338.73|340.8|338.8|340.84|338.84|340.73|338.73|13
1723782500000|2024-08-16 04:28:20|340.83|338.83|340.94|338.94|340.94|338.94|340.79|338.79|8
1723782510000|2024-08-16 04:28:30|340.95|338.95|341.17|339.17|341.23|339.23|340.94|338.94|12
1723782520000|2024-08-16 04:28:40|341.18|339.18|341.21|339.21|341.33|339.33|341.18|339.18|12
1723782530000|2024-08-16 04:28:50|341.22|339.22|340.96|338.96|341.22|339.22|340.93|338.93|16
1723782540000|2024-08-16 04:29:00|340.97|338.97|340.87|338.87|340.97|338.97|340.87|338.87|15
1723782550000|2024-08-16 04:29:10|340.86|338.86|340.78|338.78|340.86|338.86|340.76|338.76|8
1723782560000|2024-08-16 04:29:20|340.8|338.8|340.8|338.8|340.8|338.8|340.8|338.8|1
1723782570000|2024-08-16 04:29:30|340.79|338.79|341.35|339.35|341.39|339.39|340.78|338.78|14
1723782580000|2024-08-16 04:29:40|341.36|339.36|341.73|339.73|341.73|339.73|341.32|339.32|14
1723782590000|2024-08-16 04:29:50|341.72|339.72|341.98|339.98|342.05|340.05|341.72|339.72|12
1723782600000|2024-08-16 04:30:00|341.99|339.99|341.9|339.9|342.06|340.06|341.89|339.89|20
1723782610000|2024-08-16 04:30:10|341.86|339.86|341.8|339.8|341.86|339.86|341.78|339.78|11
1723782620000|2024-08-16 04:30:20|341.78|339.78|341.5|339.5|341.78|339.78|341.44|339.44|22
1723782630000|2024-08-16 04:30:30|341.49|339.49|341.79|339.79|341.79|339.79|341.3|339.3|17
1723782640000|2024-08-16 04:30:40|341.68|339.68|341.49|339.49|341.68|339.68|341.4|339.4|27
1723782650000|2024-08-16 04:30:50|341.5|339.5|341.55|339.55|341.6|339.6|341.5|339.5|14
1723782660000|2024-08-16 04:31:00|341.56|339.56|341.65|339.65|341.87|339.87|341.56|339.56|22
1723782670000|2024-08-16 04:31:10|341.47|339.47|341.52|339.52|341.52|339.52|341.36|339.36|23
1723782680000|2024-08-16 04:31:20|341.53|339.53|341.77|339.77|341.78|339.78|341.53|339.53|21
1723782690000|2024-08-16 04:31:30|341.73|339.73|341.91|339.91|341.93|339.93|341.71|339.71|15
1723782700000|2024-08-16 04:31:40|341.92|339.92|342.04|340.04|342.04|340.04|341.92|339.92|13
1723782710000|2024-08-16 04:31:50|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1723782720000|2024-08-16 04:32:00|342.04|340.04|341.85|339.85|342.04|340.04|341.85|339.85|10
1723782730000|2024-08-16 04:32:10|341.88|339.88|341.25|339.25|341.88|339.88|341.16|339.16|24
1723782740000|2024-08-16 04:32:20|341.24|339.24|341.49|339.49|341.5|339.5|341.15|339.15|20
1723782750000|2024-08-16 04:32:30|341.51|339.51|341.48|339.48|341.51|339.51|341.41|339.41|17
1723782760000|2024-08-16 04:32:40|341.49|339.49|341.55|339.55|341.64|339.64|341.48|339.48|12
1723782770000|2024-08-16 04:32:50|341.54|339.54|341.57|339.57|341.62|339.62|341.53|339.53|18
1723782780000|2024-08-16 04:33:00|341.58|339.58|341.59|339.59|341.6|339.6|341.55|339.55|17
1723782790000|2024-08-16 04:33:10|341.6|339.6|341.96|339.96|341.97|339.97|341.59|339.59|18
1723782800000|2024-08-16 04:33:20|341.97|339.97|341.93|339.93|342.03|340.03|341.93|339.93|15
1723782810000|2024-08-16 04:33:30|341.91|339.91|341.91|339.91|341.93|339.93|341.9|339.9|7
1723782820000|2024-08-16 04:33:40|341.92|339.92|341.93|339.93|341.97|339.97|341.92|339.92|5
1723782830000|2024-08-16 04:33:50|342.01|340.01|342.9|340.9|342.97|340.97|342.01|340.01|23
1723782840000|2024-08-16 04:34:00|342.91|340.91|342.93|340.93|343.03|341.03|342.84|340.84|23
1723782850000|2024-08-16 04:34:10|342.94|340.94|343.08|341.08|343.08|341.08|342.94|340.94|22
1723782860000|2024-08-16 04:34:20|343.06|341.06|342.83|340.83|343.06|341.06|342.81|340.81|16
1723782870000|2024-08-16 04:34:30|342.81|340.81|342.56|340.56|342.81|340.81|342.51|340.51|17
1723782880000|2024-08-16 04:34:40|342.57|340.57|342.39|340.39|342.57|340.57|342.37|340.37|18
1723782890000|2024-08-16 04:34:50|342.38|340.38|342.47|340.47|342.49|340.49|342.37|340.37|7
1723782900000|2024-08-16 04:35:00|342.46|340.46|342.37|340.37|342.46|340.46|342.29|340.29|19
1723782910000|2024-08-16 04:35:10|342.38|340.38|342.11|340.11|342.38|340.38|342.05|340.05|23
1723782920000|2024-08-16 04:35:20|342.04|340.04|341.93|339.93|342.04|340.04|341.91|339.91|13
1723782930000|2024-08-16 04:35:30|341.91|339.91|341.9|339.9|341.93|339.93|341.87|339.87|15
1723782940000|2024-08-16 04:35:40|341.87|339.87|342.12|340.12|342.15|340.15|341.86|339.86|18
1723782950000|2024-08-16 04:35:50|342.11|340.11|341.99|339.99|342.11|340.11|341.99|339.99|4
1723782960000|2024-08-16 04:36:00|342.01|340.01|342.22|340.22|342.22|340.22|341.99|339.99|22
1723782970000|2024-08-16 04:36:10|342.19|340.19|342.08|340.08|342.2|340.2|342.06|340.06|22
1723782980000|2024-08-16 04:36:20|342.09|340.09|342.17|340.17|342.17|340.17|342.08|340.08|6
1723782990000|2024-08-16 04:36:30|342.18|340.18|342.13|340.13|342.2|340.2|342.13|340.13|11
1723783000000|2024-08-16 04:36:40|342.04|340.04|342.12|340.12|342.15|340.15|341.96|339.96|14
1723783010000|2024-08-16 04:36:50|342.1|340.1|342.12|340.12|342.13|340.13|342.05|340.05|13
1723783020000|2024-08-16 04:37:00|342.11|340.11|342.09|340.09|342.11|340.11|341.99|339.99|14
1723783030000|2024-08-16 04:37:10|342.12|340.12|342.09|340.09|342.14|340.14|342.08|340.08|10
1723783040000|2024-08-16 04:37:20|342.08|340.08|342.01|340.01|342.08|340.08|341.96|339.96|13
1723783050000|2024-08-16 04:37:30|342.03|340.03|341.89|339.89|342.03|340.03|341.89|339.89|8
1723783060000|2024-08-16 04:37:40|341.9|339.9|341.78|339.78|341.9|339.9|341.78|339.78|8
1723783070000|2024-08-16 04:37:50|341.79|339.79|341.84|339.84|341.85|339.85|341.78|339.78|9
1723783080000|2024-08-16 04:38:00|341.82|339.82|341.77|339.77|341.84|339.84|341.77|339.77|9
1723783090000|2024-08-16 04:38:10|341.78|339.78|341.86|339.86|341.87|339.87|341.69|339.69|13
1723783100000|2024-08-16 04:38:20|341.84|339.84|342.11|340.11|342.33|340.33|341.83|339.83|24
1723783110000|2024-08-16 04:38:30|342.1|340.1|342.26|340.26|342.26|340.26|342.1|340.1|8
1723783120000|2024-08-16 04:38:40|342.28|340.28|342.09|340.09|342.3|340.3|342.07|340.07|20
1723783130000|2024-08-16 04:38:50|342.08|340.08|341.94|339.94|342.08|340.08|341.93|339.93|15
1723783140000|2024-08-16 04:39:00|341.95|339.95|341.92|339.92|341.95|339.95|341.86|339.86|8
1723783150000|2024-08-16 04:39:10|341.93|339.93|341.95|339.95|341.96|339.96|341.87|339.87|19
1723783160000|2024-08-16 04:39:20|341.94|339.94|341.85|339.85|341.94|339.94|341.8|339.8|13
1723783170000|2024-08-16 04:39:30|341.97|339.97|341.84|339.84|342.01|340.01|341.84|339.84|19
1723783180000|2024-08-16 04:39:40|341.85|339.85|341.85|339.85|341.87|339.87|341.81|339.81|7
1723783190000|2024-08-16 04:39:50|341.87|339.87|342.01|340.01|342.05|340.05|341.87|339.87|15
1723783200000|2024-08-16 04:40:00|342|340|341.99|339.99|342.03|340.03|341.97|339.97|14
1723783210000|2024-08-16 04:40:10|342|340|342.04|340.04|342.08|340.08|342|340|6
1723783220000|2024-08-16 04:40:20|341.98|339.98|341.86|339.86|341.98|339.98|341.81|339.81|15
1723783230000|2024-08-16 04:40:30|341.91|339.91|342.03|340.03|342.03|340.03|341.89|339.89|14
1723783240000|2024-08-16 04:40:40|342.05|340.05|342.1|340.1|342.14|340.14|342.05|340.05|11
1723783250000|2024-08-16 04:40:50|342.11|340.11|342.03|340.03|342.11|340.11|342.03|340.03|8
1723783260000|2024-08-16 04:41:00|342.05|340.05|341.99|339.99|342.05|340.05|341.94|339.94|15
1723783270000|2024-08-16 04:41:10|341.98|339.98|341.81|339.81|341.99|339.99|341.81|339.81|16
1723783280000|2024-08-16 04:41:20|341.82|339.82|341.95|339.95|341.96|339.96|341.81|339.81|15
1723783290000|2024-08-16 04:41:30|341.96|339.96|342.13|340.13|342.14|340.14|341.96|339.96|12
1723783300000|2024-08-16 04:41:40|342.14|340.14|343.04|341.04|343.06|341.06|342.14|340.14|18
1723783310000|2024-08-16 04:41:50|343.07|341.07|343.08|341.08|343.09|341.09|343.06|341.06|14
1723783320000|2024-08-16 04:42:00|343.09|341.09|342.81|340.81|343.09|341.09|342.81|340.81|19
1723783330000|2024-08-16 04:42:10|342.79|340.79|342.53|340.53|342.79|340.79|342.53|340.53|21
1723783340000|2024-08-16 04:42:20|342.52|340.52|342.74|340.74|342.75|340.75|342.49|340.49|16
1723783350000|2024-08-16 04:42:30|342.75|340.75|342.74|340.74|342.75|340.75|342.72|340.72|6
1723783360000|2024-08-16 04:42:40|342.75|340.75|342.76|340.76|342.85|340.85|342.69|340.69|16
1723783370000|2024-08-16 04:42:50|342.75|340.75|342.56|340.56|342.75|340.75|342.55|340.55|19
1723783380000|2024-08-16 04:43:00|342.55|340.55|342.51|340.51|342.55|340.55|342.51|340.51|5
1723783390000|2024-08-16 04:43:10|342.52|340.52|342.52|340.52|342.55|340.55|342.52|340.52|6
1723783400000|2024-08-16 04:43:20|342.48|340.48|342.48|340.48|342.49|340.49|342.47|340.47|5
1723783410000|2024-08-16 04:43:30|342.51|340.51|342.35|340.35|342.51|340.51|342.3|340.3|11
1723783420000|2024-08-16 04:43:40|342.37|340.37|342.37|340.37|342.41|340.41|342.36|340.36|8
1723783430000|2024-08-16 04:43:50|342.35|340.35|342.36|340.36|342.38|340.38|342.35|340.35|6
1723783440000|2024-08-16 04:44:00|342.38|340.38|342.54|340.54|342.59|340.59|342.38|340.38|16
1723783450000|2024-08-16 04:44:10|342.52|340.52|342.49|340.49|342.53|340.53|342.49|340.49|10
1723783460000|2024-08-16 04:44:20|342.51|340.51|342.45|340.45|342.52|340.52|342.45|340.45|11
1723783470000|2024-08-16 04:44:30|342.43|340.43|342.46|340.46|342.46|340.46|342.42|340.42|11
1723783480000|2024-08-16 04:44:40|342.44|340.44|342.5|340.5|342.53|340.53|342.42|340.42|13
1723783490000|2024-08-16 04:44:50|342.49|340.49|342.37|340.37|342.49|340.49|342.32|340.32|14
1723783500000|2024-08-16 04:45:00|342.36|340.36|342.47|340.47|342.48|340.48|342.36|340.36|18
1723783510000|2024-08-16 04:45:10|342.46|340.46|342.6|340.6|342.63|340.63|342.41|340.41|18
1723783520000|2024-08-16 04:45:20|342.61|340.61|342.63|340.63|342.71|340.71|342.61|340.61|17
1723783530000|2024-08-16 04:45:30|342.64|340.64|342.64|340.64|342.66|340.66|342.64|340.64|6
1723783540000|2024-08-16 04:45:40|342.65|340.65|342.66|340.66|342.69|340.69|342.63|340.63|18
1723783550000|2024-08-16 04:45:50|342.67|340.67|342.52|340.52|342.68|340.68|342.52|340.52|15
1723783560000|2024-08-16 04:46:00|342.45|340.45|342.49|340.49|342.5|340.5|342.34|340.34|16
1723783570000|2024-08-16 04:46:10|342.48|340.48|342.4|340.4|342.48|340.48|342.4|340.4|14
1723783580000|2024-08-16 04:46:20|342.39|340.39|342.43|340.43|342.44|340.44|342.39|340.39|10
1723783590000|2024-08-16 04:46:30|342.42|340.42|342.36|340.36|342.44|340.44|342.36|340.36|14
1723783600000|2024-08-16 04:46:40|342.3|340.3|342.63|340.63|342.66|340.66|342.29|340.29|20
1723783610000|2024-08-16 04:46:50|342.65|340.65|342.6|340.6|342.65|340.65|342.57|340.57|15
1723783620000|2024-08-16 04:47:00|342.61|340.61|342.47|340.47|342.61|340.61|342.44|340.44|18
1723783630000|2024-08-16 04:47:10|342.48|340.48|342.23|340.23|342.48|340.48|342.23|340.23|13
1723783640000|2024-08-16 04:47:20|342.24|340.24|342.34|340.34|342.34|340.34|342.2|340.2|17
1723783650000|2024-08-16 04:47:30|342.36|340.36|342.46|340.46|342.5|340.5|342.36|340.36|9
1723783660000|2024-08-16 04:47:40|342.45|340.45|342.45|340.45|342.46|340.46|342.44|340.44|11
1723783670000|2024-08-16 04:47:50|342.44|340.44|342.17|340.17|342.44|340.44|342.17|340.17|17
1723783680000|2024-08-16 04:48:00|342.16|340.16|342.11|340.11|342.17|340.17|342.09|340.09|16
1723783690000|2024-08-16 04:48:10|342.1|340.1|342.18|340.18|342.18|340.18|342.08|340.08|17
1723783700000|2024-08-16 04:48:20|342.17|340.17|342.27|340.27|342.28|340.28|342.16|340.16|17
1723783710000|2024-08-16 04:48:30|342.26|340.26|342.3|340.3|342.3|340.3|342.26|340.26|7
1723783720000|2024-08-16 04:48:40|342.27|340.27|342.21|340.21|342.29|340.29|342.2|340.2|9
1723783730000|2024-08-16 04:48:50|342.19|340.19|342.26|340.26|342.27|340.27|342.17|340.17|15
1723783740000|2024-08-16 04:49:00|342.25|340.25|342.47|340.47|342.47|340.47|342.22|340.22|19
1723783750000|2024-08-16 04:49:10|342.46|340.46|342.39|340.39|342.47|340.47|342.36|340.36|18
1723783760000|2024-08-16 04:49:20|342.41|340.41|342.36|340.36|342.45|340.45|342.36|340.36|12
1723783770000|2024-08-16 04:49:30|342.33|340.33|342.42|340.42|342.42|340.42|342.33|340.33|7
1723783780000|2024-08-16 04:49:40|342.4|340.4|342.47|340.47|342.47|340.47|342.4|340.4|6
1723783790000|2024-08-16 04:49:50|342.46|340.46|342.42|340.42|342.46|340.46|342.37|340.37|15
1723783800000|2024-08-16 04:50:00|342.47|340.47|342.33|340.33|342.52|340.52|342.33|340.33|22
1723783810000|2024-08-16 04:50:10|342.32|340.32|342.23|340.23|342.35|340.35|342.22|340.22|14
1723783820000|2024-08-16 04:50:20|342.19|340.19|342.21|340.21|342.24|340.24|342.17|340.17|15
1723783830000|2024-08-16 04:50:30|342.2|340.2|342.2|340.2|342.27|340.27|342.18|340.18|16
1723783840000|2024-08-16 04:50:40|342.19|340.19|342.49|340.49|342.49|340.49|342.19|340.19|24
1723783850000|2024-08-16 04:50:50|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1723783860000|2024-08-16 04:51:00|342.49|340.49|342.5|340.5|342.5|340.5|342.48|340.48|10
1723783880000|2024-08-16 04:51:20|342.55|340.55|342.61|340.61|342.62|340.62|342.55|340.55|6
1723783890000|2024-08-16 04:51:30|342.6|340.6|342.86|340.86|342.86|340.86|342.57|340.57|22
1723783900000|2024-08-16 04:51:40|342.87|340.87|343|341|343.06|341.06|342.87|340.87|18
1723783910000|2024-08-16 04:51:50|343.03|341.03|343.18|341.18|343.18|341.18|343.02|341.02|19
1723783920000|2024-08-16 04:52:00|343.11|341.11|343.25|341.25|343.25|341.25|342.93|340.93|19
1723783930000|2024-08-16 04:52:10|343.27|341.27|343.4|341.4|343.46|341.46|343.27|341.27|17
1723783940000|2024-08-16 04:52:20|343.41|341.41|343.4|341.4|343.45|341.45|343.34|341.34|16
1723783950000|2024-08-16 04:52:30|343.39|341.39|343.1|341.1|343.39|341.39|343.03|341.03|23
1723783960000|2024-08-16 04:52:40|343.22|341.22|343.46|341.46|343.47|341.47|343.22|341.22|17
1723783970000|2024-08-16 04:52:50|343.45|341.45|343.35|341.35|343.54|341.54|343.35|341.35|11
1723783980000|2024-08-16 04:53:00|343.36|341.36|343.38|341.38|343.42|341.42|343.33|341.33|16
1723783990000|2024-08-16 04:53:10|343.36|341.36|343.53|341.53|343.53|341.53|343.35|341.35|23
1723784000000|2024-08-16 04:53:20|343.54|341.54|343.56|341.56|343.57|341.57|343.54|341.54|5
1723784010000|2024-08-16 04:53:30|343.57|341.57|343.54|341.54|343.57|341.57|343.54|341.54|2
1723784030000|2024-08-16 04:53:50|343.55|341.55|343.54|341.54|343.55|341.55|343.54|341.54|2
1723784040000|2024-08-16 04:54:00|343.55|341.55|343.46|341.46|343.55|341.55|343.38|341.38|15
1723784050000|2024-08-16 04:54:10|343.44|341.44|343.47|341.47|343.47|341.47|343.36|341.36|13
1723784060000|2024-08-16 04:54:20|343.48|341.48|343.54|341.54|343.54|341.54|343.45|341.45|7
1723784070000|2024-08-16 04:54:30|343.48|341.48|343.46|341.46|343.49|341.49|343.46|341.46|7
1723784080000|2024-08-16 04:54:40|343.44|341.44|343.39|341.39|343.44|341.44|343.34|341.34|11
1723784090000|2024-08-16 04:54:50|343.4|341.4|343.54|341.54|343.54|341.54|343.4|341.4|6
1723784100000|2024-08-16 04:55:00|343.51|341.51|343.24|341.24|343.51|341.51|343.21|341.21|18
1723784110000|2024-08-16 04:55:10|343.25|341.25|343.33|341.33|343.34|341.34|343.24|341.24|20
1723784120000|2024-08-16 04:55:20|343.32|341.32|343.39|341.39|343.39|341.39|343.32|341.32|8
1723784130000|2024-08-16 04:55:30|343.4|341.4|343.53|341.53|343.53|341.53|343.4|341.4|5
1723784140000|2024-08-16 04:55:40|343.5|341.5|343.54|341.54|343.54|341.54|343.46|341.46|8
1723784160000|2024-08-16 04:56:00|343.56|341.56|343.56|341.56|343.56|341.56|343.56|341.56|1
1723784180000|2024-08-16 04:56:20|343.61|341.61|343.66|341.66|343.66|341.66|343.61|341.61|3
1723784190000|2024-08-16 04:56:30|343.65|341.65|343.65|341.65|343.65|341.65|343.65|341.65|1
1723784210000|2024-08-16 04:56:50|343.69|341.69|343.93|341.93|343.93|341.93|343.69|341.69|5
1723784220000|2024-08-16 04:57:00|343.9|341.9|343.89|341.89|343.95|341.95|343.84|341.84|11
1723784230000|2024-08-16 04:57:10|343.85|341.85|343.75|341.75|343.86|341.86|343.75|341.75|12
1723784240000|2024-08-16 04:57:20|343.76|341.76|343.93|341.93|343.93|341.93|343.76|341.76|10
1723784250000|2024-08-16 04:57:30|343.92|341.92|343.82|341.82|343.92|341.92|343.81|341.81|7
1723784260000|2024-08-16 04:57:40|343.87|341.87|343.86|341.86|343.96|341.96|343.86|341.86|8
1723784270000|2024-08-16 04:57:50|343.83|341.83|343.68|341.68|343.83|341.83|343.66|341.66|13
1723784280000|2024-08-16 04:58:00|343.69|341.69|343.89|341.89|343.89|341.89|343.69|341.69|8
1723784290000|2024-08-16 04:58:10|343.83|341.83|343.8|341.8|343.83|341.83|343.77|341.77|6
1723784300000|2024-08-16 04:58:20|343.86|341.86|344.04|342.04|344.04|342.04|343.86|341.86|17
1723784310000|2024-08-16 04:58:30|344.03|342.03|344.03|342.03|344.09|342.09|344.01|342.01|13
1723784320000|2024-08-16 04:58:40|344.02|342.02|344.06|342.06|344.1|342.1|344|342|11
1723784330000|2024-08-16 04:58:50|344.07|342.07|344.22|342.22|344.22|342.22|344.07|342.07|15
1723784340000|2024-08-16 04:59:00|344.19|342.19|344.25|342.25|344.26|342.26|344.12|342.12|15
1723784350000|2024-08-16 04:59:10|344.28|342.28|344.41|342.41|344.45|342.45|344.24|342.24|24
1723784360000|2024-08-16 04:59:20|344.43|342.43|344.44|342.44|344.46|342.46|344.4|342.4|14
1723784370000|2024-08-16 04:59:30|344.43|342.43|344.34|342.34|344.47|342.47|344.33|342.33|16
1723784380000|2024-08-16 04:59:40|344.41|342.41|344.35|342.35|344.41|342.41|344.31|342.31|14
1723784390000|2024-08-16 04:59:50|344.36|342.36|344.4|342.4|344.42|342.42|344.35|342.35|22
1723784400000|2024-08-16 05:00:00|344.41|342.41|344.25|342.25|344.41|342.41|344.23|342.23|16
1723784420000|2024-08-16 05:00:20|344.26|342.26|344.46|342.46|344.46|342.46|344.26|342.26|3
1723784430000|2024-08-16 05:00:30|344.43|342.43|344.46|342.46|344.46|342.46|344.41|342.41|5
1723784440000|2024-08-16 05:00:40|344.47|342.47|344.77|342.77|344.77|342.77|344.47|342.47|6
1723784450000|2024-08-16 05:00:50|344.75|342.75|344.72|342.72|344.87|342.87|344.72|342.72|23
1723784460000|2024-08-16 05:01:00|344.68|342.68|344.47|342.47|344.68|342.68|344.37|342.37|13
1723784470000|2024-08-16 05:01:10|344.48|342.48|344.39|342.39|344.56|342.56|344.39|342.39|14
1723784480000|2024-08-16 05:01:20|344.38|342.38|344.09|342.09|344.38|342.38|343.99|341.99|16
1723784490000|2024-08-16 05:01:30|344.15|342.15|344.08|342.08|344.28|342.28|344.08|342.08|10
1723784500000|2024-08-16 05:01:40|344.09|342.09|344.51|342.51|344.51|342.51|344.09|342.09|24
1723784510000|2024-08-16 05:01:50|344.52|342.52|344.76|342.76|344.77|342.77|344.48|342.48|16
1723784520000|2024-08-16 05:02:00|344.77|342.77|344.81|342.81|344.82|342.82|344.73|342.73|24
1723784530000|2024-08-16 05:02:10|344.79|342.79|344.73|342.73|344.79|342.79|344.73|342.73|15
1723784540000|2024-08-16 05:02:20|344.75|342.75|344.81|342.81|344.81|342.81|344.75|342.75|10
1723784550000|2024-08-16 05:02:30|344.87|342.87|345.03|343.03|345.04|343.04|344.87|342.87|10
1723784560000|2024-08-16 05:02:40|345.04|343.04|345.03|343.03|345.04|343.04|345.03|343.03|2
1723784580000|2024-08-16 05:03:00|345.05|343.05|345.29|343.29|345.29|343.29|345.05|343.05|3
1723784590000|2024-08-16 05:03:10|345.43|343.43|345.4|343.4|345.54|343.54|345.35|343.35|24
1723784600000|2024-08-16 05:03:20|345.39|343.39|345.44|343.44|345.47|343.47|345.24|343.24|22
1723784610000|2024-08-16 05:03:30|345.43|343.43|345.34|343.34|345.43|343.43|345.25|343.25|11
1723784620000|2024-08-16 05:03:40|345.33|343.33|345.08|343.08|345.33|343.33|345.08|343.08|12
1723784630000|2024-08-16 05:03:50|345.06|343.06|344.76|342.76|345.06|343.06|344.76|342.76|17
1723784640000|2024-08-16 05:04:00|344.75|342.75|344.46|342.46|344.75|342.75|344.45|342.45|18
1723784650000|2024-08-16 05:04:10|344.47|342.47|344.57|342.57|344.58|342.58|344.45|342.45|19
1723784660000|2024-08-16 05:04:20|344.58|342.58|344.69|342.69|344.69|342.69|344.56|342.56|16
1723784670000|2024-08-16 05:04:30|344.68|342.68|344.7|342.7|344.72|342.72|344.61|342.61|19
1723784680000|2024-08-16 05:04:40|344.71|342.71|344.81|342.81|344.91|342.91|344.7|342.7|16
1723784690000|2024-08-16 05:04:50|344.83|342.83|344.64|342.64|344.83|342.83|344.63|342.63|11
1723784700000|2024-08-16 05:05:00|344.63|342.63|344.45|342.45|344.65|342.65|344.44|342.44|19
1723784710000|2024-08-16 05:05:10|344.44|342.44|344.3|342.3|344.44|342.44|344.14|342.14|27
1723784720000|2024-08-16 05:05:20|344.29|342.29|344.58|342.58|344.61|342.61|344.28|342.28|23
1723784730000|2024-08-16 05:05:30|344.59|342.59|344.45|342.45|344.6|342.6|344.45|342.45|8
1723784740000|2024-08-16 05:05:40|344.44|342.44|344.22|342.22|344.44|342.44|344.22|342.22|11
1723784750000|2024-08-16 05:05:50|344.24|342.24|344.19|342.19|344.24|342.24|344.07|342.07|16
1723784760000|2024-08-16 05:06:00|344.22|342.22|343.63|341.63|344.24|342.24|343.63|341.63|12
1723784770000|2024-08-16 05:06:10|343.64|341.64|343.62|341.62|343.65|341.65|343.6|341.6|15
1723784780000|2024-08-16 05:06:20|343.64|341.64|343.87|341.87|343.88|341.88|343.63|341.63|10
1723784790000|2024-08-16 05:06:30|343.88|341.88|344.13|342.13|344.13|342.13|343.88|341.88|15
1723784800000|2024-08-16 05:06:40|344.14|342.14|344.15|342.15|344.36|342.36|344.13|342.13|14
1723784810000|2024-08-16 05:06:50|344.14|342.14|344.33|342.33|344.38|342.38|344.14|342.14|21
1723784820000|2024-08-16 05:07:00|344.36|342.36|344.51|342.51|344.51|342.51|344.34|342.34|13
1723784830000|2024-08-16 05:07:10|344.47|342.47|344.51|342.51|344.51|342.51|344.47|342.47|5
1723784840000|2024-08-16 05:07:20|344.55|342.55|344.86|342.86|344.86|342.86|344.55|342.55|14
1723784850000|2024-08-16 05:07:30|344.85|342.85|344.98|342.98|344.98|342.98|344.85|342.85|18
1723784860000|2024-08-16 05:07:40|344.97|342.97|345.02|343.02|345.04|343.04|344.94|342.94|21
1723784870000|2024-08-16 05:07:50|345.03|343.03|345.03|343.03|345.14|343.14|345.03|343.03|10
1723784880000|2024-08-16 05:08:00|344.99|342.99|345|343|345.07|343.07|344.94|342.94|22
1723784890000|2024-08-16 05:08:10|345.01|343.01|345.16|343.16|345.16|343.16|345.01|343.01|20
1723784900000|2024-08-16 05:08:20|345.15|343.15|344.8|342.8|345.16|343.16|344.7|342.7|17
1723784910000|2024-08-16 05:08:30|344.82|342.82|344.83|342.83|344.9|342.9|344.8|342.8|17
1723784920000|2024-08-16 05:08:40|344.84|342.84|344.7|342.7|344.84|342.84|344.7|342.7|10
1723784930000|2024-08-16 05:08:50|344.62|342.62|344.64|342.64|344.67|342.67|344.61|342.61|11
1723784940000|2024-08-16 05:09:00|344.62|342.62|344.66|342.66|344.67|342.67|344.62|342.62|12
1723784950000|2024-08-16 05:09:10|344.63|342.63|344.72|342.72|344.73|342.73|344.62|342.62|14
1723784960000|2024-08-16 05:09:20|344.73|342.73|344.63|342.63|344.75|342.75|344.59|342.59|20
1723784970000|2024-08-16 05:09:30|344.68|342.68|344.72|342.72|344.72|342.72|344.68|342.68|5
1723784980000|2024-08-16 05:09:40|344.71|342.71|344.75|342.75|344.75|342.75|344.7|342.7|15
1723784990000|2024-08-16 05:09:50|344.73|342.73|344.7|342.7|344.79|342.79|344.68|342.68|15
1723785000000|2024-08-16 05:10:00|344.72|342.72|344.77|342.77|344.77|342.77|344.67|342.67|26
1723785010000|2024-08-16 05:10:10|344.76|342.76|344.77|342.77|344.78|342.78|344.76|342.76|8
1723785020000|2024-08-16 05:10:20|344.78|342.78|344.4|342.4|344.78|342.78|344.39|342.39|14
1723785030000|2024-08-16 05:10:30|344.43|342.43|344.28|342.28|344.44|342.44|344.19|342.19|18
1723785040000|2024-08-16 05:10:40|344.27|342.27|344.05|342.05|344.27|342.27|344.05|342.05|15
1723785050000|2024-08-16 05:10:50|344.07|342.07|344.11|342.11|344.11|342.11|344.07|342.07|7
1723785060000|2024-08-16 05:11:00|344.17|342.17|344.17|342.17|344.19|342.19|344.14|342.14|10
1723785070000|2024-08-16 05:11:10|344.14|342.14|343.73|341.73|344.14|342.14|343.71|341.71|24
1723785080000|2024-08-16 05:11:20|343.77|341.77|343.53|341.53|343.78|341.78|343.52|341.52|16
1723785090000|2024-08-16 05:11:30|343.52|341.52|343.65|341.65|343.65|341.65|343.52|341.52|9
1723785100000|2024-08-16 05:11:40|343.67|341.67|343.79|341.79|343.83|341.83|343.67|341.67|14
1723785110000|2024-08-16 05:11:50|343.8|341.8|343.83|341.83|343.88|341.88|343.8|341.8|12
1723785120000|2024-08-16 05:12:00|343.84|341.84|343.94|341.94|343.97|341.97|343.83|341.83|11
1723785130000|2024-08-16 05:12:10|343.83|341.83|343.8|341.8|343.84|341.84|343.74|341.74|16
1723785140000|2024-08-16 05:12:20|343.81|341.81|343.93|341.93|343.93|341.93|343.78|341.78|20
1723785150000|2024-08-16 05:12:30|343.98|341.98|344.04|342.04|344.06|342.06|343.98|341.98|14
1723785160000|2024-08-16 05:12:40|344.03|342.03|344.06|342.06|344.07|342.07|344.03|342.03|13
1723785170000|2024-08-16 05:12:50|344.05|342.05|344.05|342.05|344.07|342.07|344.02|342.02|18
1723785180000|2024-08-16 05:13:00|344.02|342.02|343.9|341.9|344.04|342.04|343.85|341.85|21
1723785190000|2024-08-16 05:13:10|343.91|341.91|343.88|341.88|343.92|341.92|343.88|341.88|15
1723785200000|2024-08-16 05:13:20|343.87|341.87|343.65|341.65|343.88|341.88|343.65|341.65|13
1723785210000|2024-08-16 05:13:30|343.52|341.52|343.5|341.5|343.52|341.52|343.45|341.45|14
1723785220000|2024-08-16 05:13:40|343.42|341.42|343.34|341.34|343.42|341.42|343.34|341.34|15
1723785230000|2024-08-16 05:13:50|343.35|341.35|343.32|341.32|343.35|341.35|343.27|341.27|17
1723785240000|2024-08-16 05:14:00|343.31|341.31|343.14|341.14|343.32|341.32|343.14|341.14|22
1723785250000|2024-08-16 05:14:10|343.15|341.15|343.17|341.17|343.19|341.19|343.15|341.15|4
1723785260000|2024-08-16 05:14:20|343.16|341.16|343.13|341.13|343.18|341.18|343.12|341.12|8
1723785270000|2024-08-16 05:14:30|343.15|341.15|343.1|341.1|343.15|341.15|343.09|341.09|4
1723785280000|2024-08-16 05:14:40|343.11|341.11|343.05|341.05|343.11|341.11|343.05|341.05|11
1723785290000|2024-08-16 05:14:50|342.99|340.99|343.13|341.13|343.13|341.13|342.95|340.95|10
1723785300000|2024-08-16 05:15:00|343.14|341.14|343.32|341.32|343.5|341.5|343.14|341.14|23
1723785310000|2024-08-16 05:15:10|343.24|341.24|343.06|341.06|343.26|341.26|343.06|341.06|16
1723785320000|2024-08-16 05:15:20|343.05|341.05|342.64|340.64|343.06|341.06|342.64|340.64|19
1723785330000|2024-08-16 05:15:30|342.65|340.65|342.59|340.59|342.73|340.73|342.57|340.57|21
1723785340000|2024-08-16 05:15:40|342.8|340.8|342.92|340.92|342.97|340.97|342.67|340.67|22
1723785350000|2024-08-16 05:15:50|342.93|340.93|342.52|340.52|342.93|340.93|342.51|340.51|16
1723785360000|2024-08-16 05:16:00|342.53|340.53|342.82|340.82|342.82|340.82|342.43|340.43|20
1723785370000|2024-08-16 05:16:10|343.01|341.01|342.92|340.92|343.07|341.07|342.92|340.92|8
1723785380000|2024-08-16 05:16:20|342.89|340.89|343.01|341.01|343.01|341.01|342.89|340.89|13
1723785390000|2024-08-16 05:16:30|343|341|343.27|341.27|343.33|341.33|342.95|340.95|18
1723785400000|2024-08-16 05:16:40|343.19|341.19|343.15|341.15|343.19|341.19|343.11|341.11|8
1723785410000|2024-08-16 05:16:50|343.14|341.14|343.34|341.34|343.38|341.38|343.12|341.12|18
1723785420000|2024-08-16 05:17:00|343.31|341.31|343.38|341.38|343.39|341.39|343.31|341.31|13
1723785430000|2024-08-16 05:17:10|343.37|341.37|343.35|341.35|343.37|341.37|343.35|341.35|2
1723785440000|2024-08-16 05:17:20|343.37|341.37|343.22|341.22|343.37|341.37|343.21|341.21|14
1723785450000|2024-08-16 05:17:30|343.23|341.23|343.33|341.33|343.33|341.33|343.23|341.23|14
1723785460000|2024-08-16 05:17:40|343.34|341.34|343.43|341.43|343.53|341.53|343.34|341.34|23
1723785470000|2024-08-16 05:17:50|343.42|341.42|343.13|341.13|343.43|341.43|343.13|341.13|16
1723785480000|2024-08-16 05:18:00|343.11|341.11|343.09|341.09|343.14|341.14|343.07|341.07|14
1723785490000|2024-08-16 05:18:10|343.1|341.1|343.04|341.04|343.1|341.1|343.01|341.01|16
1723785500000|2024-08-16 05:18:20|343.05|341.05|343.17|341.17|343.2|341.2|343.05|341.05|16
1723785510000|2024-08-16 05:18:30|343.15|341.15|343|341|343.15|341.15|342.99|340.99|14
1723785520000|2024-08-16 05:18:40|342.99|340.99|342.96|340.96|343.01|341.01|342.95|340.95|14
1723785530000|2024-08-16 05:18:50|342.97|340.97|342.97|340.97|342.97|340.97|342.95|340.95|12
1723785540000|2024-08-16 05:19:00|342.96|340.96|342.97|340.97|343.05|341.05|342.94|340.94|20
1723785550000|2024-08-16 05:19:10|343|341|343.04|341.04|343.04|341.04|342.97|340.97|12
1723785560000|2024-08-16 05:19:20|343.02|341.02|342.98|340.98|343.03|341.03|342.9|340.9|17
1723785570000|2024-08-16 05:19:30|342.96|340.96|343.18|341.18|343.19|341.19|342.96|340.96|14
1723785580000|2024-08-16 05:19:40|343.19|341.19|342.91|340.91|343.19|341.19|342.88|340.88|13
1723785590000|2024-08-16 05:19:50|342.94|340.94|342.95|340.95|342.96|340.96|342.93|340.93|8
1723785600000|2024-08-16 05:20:00|342.96|340.96|343.24|341.24|343.3|341.3|342.95|340.95|18
1723785610000|2024-08-16 05:20:10|343.23|341.23|343.27|341.27|343.29|341.29|343.23|341.23|12
1723785620000|2024-08-16 05:20:20|343.26|341.26|343.32|341.32|343.34|341.34|343.24|341.24|18
1723785630000|2024-08-16 05:20:30|343.33|341.33|343.32|341.32|343.37|341.37|343.32|341.32|16
1723785640000|2024-08-16 05:20:40|343.33|341.33|343.37|341.37|343.39|341.39|343.25|341.25|16
1723785650000|2024-08-16 05:20:50|343.38|341.38|343.43|341.43|343.44|341.44|343.35|341.35|12
1723785660000|2024-08-16 05:21:00|343.44|341.44|343.48|341.48|343.56|341.56|343.4|341.4|18
1723785670000|2024-08-16 05:21:10|343.5|341.5|343.63|341.63|343.66|341.66|343.5|341.5|11
1723785680000|2024-08-16 05:21:20|343.64|341.64|343.71|341.71|343.75|341.75|343.64|341.64|20
1723785690000|2024-08-16 05:21:30|343.72|341.72|343.9|341.9|343.92|341.92|343.72|341.72|22
1723785700000|2024-08-16 05:21:40|343.89|341.89|343.76|341.76|343.89|341.89|343.74|341.74|15
1723785710000|2024-08-16 05:21:50|343.73|341.73|343.87|341.87|343.94|341.94|343.73|341.73|19
1723785720000|2024-08-16 05:22:00|343.83|341.83|343.92|341.92|343.92|341.92|343.77|341.77|19
1723785730000|2024-08-16 05:22:10|343.89|341.89|343.85|341.85|343.91|341.91|343.85|341.85|12
1723785740000|2024-08-16 05:22:20|343.82|341.82|343.78|341.78|343.82|341.82|343.72|341.72|11
1723785750000|2024-08-16 05:22:30|343.77|341.77|343.84|341.84|343.84|341.84|343.77|341.77|17
1723785760000|2024-08-16 05:22:40|343.83|341.83|343.86|341.86|343.94|341.94|343.83|341.83|13
1723785770000|2024-08-16 05:22:50|343.88|341.88|343.85|341.85|343.88|341.88|343.84|341.84|8
1723785780000|2024-08-16 05:23:00|343.81|341.81|343.73|341.73|343.81|341.81|343.72|341.72|15
1723785790000|2024-08-16 05:23:10|343.74|341.74|343.72|341.72|343.74|341.74|343.7|341.7|7
1723785800000|2024-08-16 05:23:20|343.71|341.71|343.78|341.78|343.78|341.78|343.7|341.7|10
1723785810000|2024-08-16 05:23:30|343.75|341.75|343.79|341.79|343.81|341.81|343.75|341.75|19
1723785820000|2024-08-16 05:23:40|343.81|341.81|343.72|341.72|343.82|341.82|343.71|341.71|12
1723785830000|2024-08-16 05:23:50|343.69|341.69|343.42|341.42|343.71|341.71|343.42|341.42|15
1723785840000|2024-08-16 05:24:00|343.4|341.4|343.19|341.19|343.4|341.4|343.19|341.19|13
1723785850000|2024-08-16 05:24:10|343.2|341.2|343.14|341.14|343.2|341.2|343.09|341.09|15
1723785860000|2024-08-16 05:24:20|343.13|341.13|343.36|341.36|343.36|341.36|343.13|341.13|15
1723785870000|2024-08-16 05:24:30|343.35|341.35|343.39|341.39|343.4|341.4|343.35|341.35|10
1723785880000|2024-08-16 05:24:40|343.36|341.36|343.37|341.37|343.41|341.41|343.35|341.35|14
1723785890000|2024-08-16 05:24:50|343.36|341.36|343.65|341.65|343.66|341.66|343.28|341.28|24
1723785900000|2024-08-16 05:25:00|343.64|341.64|343.87|341.87|343.88|341.88|343.61|341.61|25
1723785910000|2024-08-16 05:25:10|343.86|341.86|343.79|341.79|343.87|341.87|343.79|341.79|22
1723785920000|2024-08-16 05:25:20|343.8|341.8|343.81|341.81|343.83|341.83|343.74|341.74|18
1723785930000|2024-08-16 05:25:30|343.82|341.82|343.93|341.93|343.93|341.93|343.82|341.82|21
1723785940000|2024-08-16 05:25:40|343.95|341.95|343.96|341.96|343.96|341.96|343.91|341.91|13
1723785950000|2024-08-16 05:25:50|344.01|342.01|344.34|342.34|344.35|342.35|344.01|342.01|16
1723785960000|2024-08-16 05:26:00|344.35|342.35|344.5|342.5|344.5|342.5|344.34|342.34|12
1723785970000|2024-08-16 05:26:10|344.55|342.55|344.77|342.77|344.83|342.83|344.51|342.51|20
1723785980000|2024-08-16 05:26:20|344.76|342.76|344.99|342.99|345|343|344.71|342.71|19
1723785990000|2024-08-16 05:26:30|344.98|342.98|344.9|342.9|344.98|342.98|344.84|342.84|14
1723786000000|2024-08-16 05:26:40|344.91|342.91|344.91|342.91|345.03|343.03|344.84|342.84|20
1723786010000|2024-08-16 05:26:50|344.93|342.93|344.95|342.95|345.02|343.02|344.9|342.9|13
1723786020000|2024-08-16 05:27:00|344.97|342.97|345.08|343.08|345.08|343.08|344.92|342.92|18
1723786030000|2024-08-16 05:27:10|345.06|343.06|345.35|343.35|345.35|343.35|345.06|343.06|13
1723786040000|2024-08-16 05:27:20|345.36|343.36|345.39|343.39|345.39|343.39|345.29|343.29|14
1723786050000|2024-08-16 05:27:30|345.42|343.42|345.52|343.52|345.53|343.53|345.39|343.39|14
1723786060000|2024-08-16 05:27:40|345.54|343.54|345.53|343.53|345.62|343.62|345.53|343.53|12
1723786070000|2024-08-16 05:27:50|345.43|343.43|345.47|343.47|345.51|343.51|345.4|343.4|12
1723786080000|2024-08-16 05:28:00|345.46|343.46|345.5|343.5|345.56|343.56|345.45|343.45|15
1723786090000|2024-08-16 05:28:10|345.51|343.51|345.48|343.48|345.57|343.57|345.48|343.48|9
1723786100000|2024-08-16 05:28:20|345.49|343.49|345.54|343.54|345.6|343.6|345.48|343.48|14
1723786110000|2024-08-16 05:28:30|345.53|343.53|345.63|343.63|345.64|343.64|345.53|343.53|7
1723786120000|2024-08-16 05:28:40|345.61|343.61|345.37|343.37|345.63|343.63|345.37|343.37|14
1723786130000|2024-08-16 05:28:50|345.35|343.35|345.2|343.2|345.35|343.35|345.04|343.04|17
1723786140000|2024-08-16 05:29:00|345.21|343.21|344.95|342.95|345.21|343.21|344.89|342.89|17
1723786150000|2024-08-16 05:29:10|344.94|342.94|344.89|342.89|345.02|343.02|344.88|342.88|12
1723786160000|2024-08-16 05:29:20|344.88|342.88|344.92|342.92|345|343|344.87|342.87|10
1723786170000|2024-08-16 05:29:30|344.93|342.93|344.96|342.96|344.97|342.97|344.93|342.93|4
1723786180000|2024-08-16 05:29:40|344.91|342.91|344.75|342.75|344.91|342.91|344.73|342.73|7
1723786190000|2024-08-16 05:29:50|344.76|342.76|344.81|342.81|344.85|342.85|344.76|342.76|5
1723786200000|2024-08-16 05:30:00|344.78|342.78|344.75|342.75|344.78|342.78|344.62|342.62|16
1723786210000|2024-08-16 05:30:10|344.76|342.76|344.92|342.92|344.92|342.92|344.76|342.76|11
1723786220000|2024-08-16 05:30:20|344.89|342.89|345.22|343.22|345.31|343.31|344.89|342.89|24
1723786230000|2024-08-16 05:30:30|345.23|343.23|345.54|343.54|345.54|343.54|345.23|343.23|9
1723786240000|2024-08-16 05:30:40|345.55|343.55|345.55|343.55|345.64|343.64|345.29|343.29|22
1723786250000|2024-08-16 05:30:50|345.56|343.56|345.66|343.66|345.66|343.66|345.56|343.56|6
1723786260000|2024-08-16 05:31:00|345.6|343.6|345.56|343.56|345.64|343.64|345.52|343.52|17
1723786270000|2024-08-16 05:31:10|345.61|343.61|345.65|343.65|345.72|343.72|345.6|343.6|18
1723786280000|2024-08-16 05:31:20|345.64|343.64|345.72|343.72|345.73|343.73|345.61|343.61|16
1723786290000|2024-08-16 05:31:30|345.7|343.7|345.63|343.63|345.77|343.77|345.61|343.61|19
1723786300000|2024-08-16 05:31:40|345.65|343.65|345.87|343.87|345.87|343.87|345.65|343.65|9
1723786310000|2024-08-16 05:31:50|345.88|343.88|345.94|343.94|345.94|343.94|345.88|343.88|3
1723786320000|2024-08-16 05:32:00|345.99|343.99|346.36|344.36|346.36|344.36|345.99|343.99|17
1723786330000|2024-08-16 05:32:10|346.38|344.38|346.64|344.64|346.67|344.67|346.36|344.36|8
1723786340000|2024-08-16 05:32:20|346.65|344.65|346.72|344.72|346.74|344.74|346.64|344.64|13
1723786350000|2024-08-16 05:32:30|346.73|344.73|346.49|344.49|346.78|344.78|346.49|344.49|12
1723786360000|2024-08-16 05:32:40|346.51|344.51|346.6|344.6|346.6|344.6|346.51|344.51|6
1723786370000|2024-08-16 05:32:50|346.61|344.61|346.62|344.62|346.62|344.62|346.6|344.6|6
1723786380000|2024-08-16 05:33:00|346.63|344.63|346.79|344.79|346.79|344.79|346.6|344.6|14
1723786390000|2024-08-16 05:33:10|346.8|344.8|346.98|344.98|347.03|345.03|346.79|344.79|13
1723786400000|2024-08-16 05:33:20|346.97|344.97|347.02|345.02|347.02|345.02|346.84|344.84|14
1723786410000|2024-08-16 05:33:30|347.06|345.06|347.07|345.07|347.07|345.07|347.03|345.03|6
1723786420000|2024-08-16 05:33:40|347.05|345.05|346.92|344.92|347.05|345.05|346.76|344.76|13
1723786430000|2024-08-16 05:33:50|346.88|344.88|347.2|345.2|347.2|345.2|346.88|344.88|13
1723786440000|2024-08-16 05:34:00|347.12|345.12|347.06|345.06|347.41|345.41|346.97|344.97|17
1723786450000|2024-08-16 05:34:10|347.12|345.12|347.25|345.25|347.37|345.37|347.12|345.12|20
1723786460000|2024-08-16 05:34:20|347.3|345.3|347.46|345.46|347.46|345.46|347.3|345.3|10
1723786470000|2024-08-16 05:34:30|347.44|345.44|346.88|344.88|347.44|345.44|346.74|344.74|21
1723786480000|2024-08-16 05:34:40|346.94|344.94|346.94|344.94|347.11|345.11|346.9|344.9|14
1723786490000|2024-08-16 05:34:50|346.95|344.95|346.92|344.92|347.05|345.05|346.92|344.92|8
1723786500000|2024-08-16 05:35:00|346.87|344.87|346.89|344.89|346.9|344.9|346.85|344.85|10
1723786510000|2024-08-16 05:35:10|346.96|344.96|347.1|345.1|347.1|345.1|346.96|344.96|3
1723786520000|2024-08-16 05:35:20|347.11|345.11|347.27|345.27|347.27|345.27|347.09|345.09|8
1723786530000|2024-08-16 05:35:30|347.24|345.24|346.93|344.93|347.24|345.24|346.93|344.93|16
1723786540000|2024-08-16 05:35:40|346.94|344.94|346.89|344.89|346.99|344.99|346.79|344.79|13
1723786550000|2024-08-16 05:35:50|346.88|344.88|347.18|345.18|347.18|345.18|346.88|344.88|7
1723786560000|2024-08-16 05:36:00|347.1|345.1|346.75|344.75|347.11|345.11|346.75|344.75|19
1723786570000|2024-08-16 05:36:10|346.8|344.8|346.79|344.79|346.81|344.81|346.78|344.78|6
1723786580000|2024-08-16 05:36:20|346.85|344.85|346.9|344.9|347.06|345.06|346.85|344.85|12
1723786590000|2024-08-16 05:36:30|346.87|344.87|346.88|344.88|346.99|344.99|346.87|344.87|21
1723786600000|2024-08-16 05:36:40|346.89|344.89|346.98|344.98|347.06|345.06|346.87|344.87|15
1723786610000|2024-08-16 05:36:50|346.99|344.99|346.93|344.93|347.02|345.02|346.93|344.93|8
1723786620000|2024-08-16 05:37:00|346.92|344.92|346.85|344.85|346.93|344.93|346.85|344.85|7
1723786630000|2024-08-16 05:37:10|346.99|344.99|347.25|345.25|347.29|345.29|346.99|344.99|18
1723786640000|2024-08-16 05:37:20|347.18|345.18|347.4|345.4|347.58|345.58|347.17|345.17|16
1723786650000|2024-08-16 05:37:30|347.29|345.29|346.77|344.77|347.29|345.29|346.75|344.75|22
1723786660000|2024-08-16 05:37:40|346.78|344.78|346.98|344.98|346.98|344.98|346.78|344.78|17
1723786670000|2024-08-16 05:37:50|346.97|344.97|346.91|344.91|347.01|345.01|346.91|344.91|9
1723786680000|2024-08-16 05:38:00|346.92|344.92|346.8|344.8|346.92|344.92|346.76|344.76|17
1723786690000|2024-08-16 05:38:10|346.78|344.78|346.64|344.64|346.79|344.79|346.64|344.64|16
1723786700000|2024-08-16 05:38:20|346.65|344.65|346.84|344.84|346.84|344.84|346.65|344.65|12
1723786710000|2024-08-16 05:38:30|346.85|344.85|347.15|345.15|347.21|345.21|346.85|344.85|13
1723786720000|2024-08-16 05:38:40|347.05|345.05|346.09|344.09|347.05|345.05|346.08|344.08|20
1723786730000|2024-08-16 05:38:50|346.05|344.05|346.49|344.49|346.49|344.49|346|344|26
1723786740000|2024-08-16 05:39:00|346.5|344.5|346.34|344.34|346.53|344.53|346.34|344.34|18
1723786750000|2024-08-16 05:39:10|346.35|344.35|346.58|344.58|346.58|344.58|346.34|344.34|13
1723786760000|2024-08-16 05:39:20|346.57|344.57|346.85|344.85|346.85|344.85|346.54|344.54|28
1723786770000|2024-08-16 05:39:30|346.84|344.84|346.8|344.8|346.97|344.97|346.69|344.69|21
1723786780000|2024-08-16 05:39:40|346.76|344.76|346.55|344.55|346.76|344.76|346.49|344.49|22
1723786790000|2024-08-16 05:39:50|346.53|344.53|346.43|344.43|346.53|344.53|346.42|344.42|11
1723786800000|2024-08-16 05:40:00|346.42|344.42|346.48|344.48|346.51|344.51|346.26|344.26|28
1723786810000|2024-08-16 05:40:10|346.5|344.5|346.35|344.35|346.52|344.52|346.34|344.34|18
1723786820000|2024-08-16 05:40:20|346.34|344.34|346.26|344.26|346.36|344.36|346.26|344.26|16
1723786830000|2024-08-16 05:40:30|346.25|344.25|346.28|344.28|346.4|344.4|346.22|344.22|18
1723786840000|2024-08-16 05:40:40|346.27|344.27|346.19|344.19|346.37|344.37|346.18|344.18|11
1723786850000|2024-08-16 05:40:50|346.18|344.18|345.96|343.96|346.19|344.19|345.96|343.96|22
1723786860000|2024-08-16 05:41:00|345.95|343.95|345.84|343.84|346.07|344.07|345.84|343.84|19
1723786870000|2024-08-16 05:41:10|345.83|343.83|345.62|343.62|345.84|343.84|345.55|343.55|18
1723786880000|2024-08-16 05:41:20|345.74|343.74|345.85|343.85|345.89|343.89|345.7|343.7|21
1723786890000|2024-08-16 05:41:30|345.77|343.77|345.56|343.56|345.77|343.77|345.56|343.56|18
1723786900000|2024-08-16 05:41:40|345.58|343.58|345.65|343.65|345.75|343.75|345.58|343.58|19
1723786910000|2024-08-16 05:41:50|345.64|343.64|345.54|343.54|345.64|343.64|345.49|343.49|10
1723786920000|2024-08-16 05:42:00|345.63|343.63|345.23|343.23|345.67|343.67|345.21|343.21|18
1723786930000|2024-08-16 05:42:10|345.07|343.07|345.17|343.17|345.17|343.17|344.88|342.88|25
1723786940000|2024-08-16 05:42:20|345.16|343.16|345.18|343.18|345.18|343.18|345.09|343.09|11
1723786950000|2024-08-16 05:42:30|345.19|343.19|345.23|343.23|345.24|343.24|345.19|343.19|6
1723786960000|2024-08-16 05:42:40|345.17|343.17|345.02|343.02|345.17|343.17|344.8|342.8|16
1723786970000|2024-08-16 05:42:50|344.94|342.94|344.92|342.92|344.99|342.99|344.84|342.84|24
1723786980000|2024-08-16 05:43:00|344.98|342.98|344.92|342.92|344.99|342.99|344.84|342.84|15
1723786990000|2024-08-16 05:43:10|344.91|342.91|344.97|342.97|344.99|342.99|344.85|342.85|14
1723787000000|2024-08-16 05:43:20|345.06|343.06|345.36|343.36|345.38|343.38|345.06|343.06|23
1723787010000|2024-08-16 05:43:30|345.37|343.37|345.37|343.37|345.38|343.38|345.33|343.33|8
1723787020000|2024-08-16 05:43:40|345.39|343.39|345.33|343.33|345.42|343.42|345.33|343.33|7
1723787030000|2024-08-16 05:43:50|345.32|343.32|345.35|343.35|345.37|343.37|345.31|343.31|11
1723787040000|2024-08-16 05:44:00|345.33|343.33|345.33|343.33|345.33|343.33|345.32|343.32|3
1723787050000|2024-08-16 05:44:10|345.42|343.42|345.4|343.4|345.42|343.42|345.4|343.4|2
1723787060000|2024-08-16 05:44:20|345.41|343.41|345.5|343.5|345.5|343.5|345.41|343.41|6
1723787070000|2024-08-16 05:44:30|345.51|343.51|345.5|343.5|345.53|343.53|345.49|343.49|9
1723787080000|2024-08-16 05:44:40|345.51|343.51|345.51|343.51|345.54|343.54|345.5|343.5|12
1723787090000|2024-08-16 05:44:50|345.48|343.48|345.48|343.48|345.5|343.5|345.46|343.46|10
1723787100000|2024-08-16 05:45:00|345.29|343.29|345.15|343.15|345.35|343.35|345.14|343.14|23
1723787110000|2024-08-16 05:45:10|345.13|343.13|345.12|343.12|345.14|343.14|345.12|343.12|6
1723787120000|2024-08-16 05:45:20|345.13|343.13|345.13|343.13|345.13|343.13|345.11|343.11|4
1723787130000|2024-08-16 05:45:30|345.14|343.14|345.07|343.07|345.14|343.14|345.06|343.06|8
1723787140000|2024-08-16 05:45:40|345.03|343.03|345.14|343.14|345.14|343.14|345.03|343.03|8
1723787150000|2024-08-16 05:45:50|345.12|343.12|345.13|343.13|345.14|343.14|345.12|343.12|5
1723787160000|2024-08-16 05:46:00|345.12|343.12|345.15|343.15|345.15|343.15|345.11|343.11|6
1723787170000|2024-08-16 05:46:10|345.13|343.13|345.11|343.11|345.13|343.13|345.11|343.11|5
1723787180000|2024-08-16 05:46:20|345.04|343.04|345.03|343.03|345.05|343.05|345.03|343.03|5
1723787190000|2024-08-16 05:46:30|345.04|343.04|345.08|343.08|345.12|343.12|345.03|343.03|18
1723787200000|2024-08-16 05:46:40|345.1|343.1|345.12|343.12|345.13|343.13|345.1|343.1|7
1723787210000|2024-08-16 05:46:50|345.11|343.11|345.14|343.14|345.15|343.15|345.02|343.02|9
1723787220000|2024-08-16 05:47:00|345.1|343.1|345.41|343.41|345.57|343.57|345.1|343.1|25
1723787230000|2024-08-16 05:47:10|345.42|343.42|345.45|343.45|345.51|343.51|345.33|343.33|21
1723787240000|2024-08-16 05:47:20|345.43|343.43|345.36|343.36|345.45|343.45|345.36|343.36|15
1723787250000|2024-08-16 05:47:30|345.37|343.37|345.23|343.23|345.37|343.37|345.23|343.23|11
1723787260000|2024-08-16 05:47:40|345.24|343.24|345.23|343.23|345.31|343.31|345.23|343.23|8
1723787270000|2024-08-16 05:47:50|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|1
1723787280000|2024-08-16 05:48:00|345.21|343.21|345.09|343.09|345.21|343.21|345.03|343.03|16
1723787290000|2024-08-16 05:48:10|345.08|343.08|345.02|343.02|345.08|343.08|345.02|343.02|17
1723787300000|2024-08-16 05:48:20|344.99|342.99|344.85|342.85|344.99|342.99|344.83|342.83|11
1723787310000|2024-08-16 05:48:30|344.84|342.84|344.84|342.84|344.84|342.84|344.83|342.83|3
1723787320000|2024-08-16 05:48:40|344.83|342.83|344.73|342.73|344.83|342.83|344.73|342.73|14
1723787330000|2024-08-16 05:48:50|344.85|342.85|344.78|342.78|344.85|342.85|344.72|342.72|13
1723787340000|2024-08-16 05:49:00|344.75|342.75|344.67|342.67|344.75|342.75|344.63|342.63|18
1723787350000|2024-08-16 05:49:10|344.66|342.66|344.9|342.9|344.9|342.9|344.63|342.63|14
1723787360000|2024-08-16 05:49:20|345.06|343.06|345.11|343.11|345.19|343.19|345.06|343.06|15
1723787370000|2024-08-16 05:49:30|345.12|343.12|345.23|343.23|345.31|343.31|345.12|343.12|9
1723787380000|2024-08-16 05:49:40|345.25|343.25|345.37|343.37|345.48|343.48|345.25|343.25|12
1723787390000|2024-08-16 05:49:50|345.41|343.41|344.86|342.86|345.41|343.41|344.86|342.86|12
1723787400000|2024-08-16 05:50:00|344.75|342.75|344.97|342.97|344.97|342.97|344.74|342.74|15
1723787410000|2024-08-16 05:50:10|344.96|342.96|344.4|342.4|344.96|342.96|344.3|342.3|26
1723787420000|2024-08-16 05:50:20|344.42|342.42|344.12|342.12|344.42|342.42|344.12|342.12|6
1723787430000|2024-08-16 05:50:30|344.18|342.18|344.19|342.19|344.23|342.23|344.15|342.15|13
1723787440000|2024-08-16 05:50:40|344.17|342.17|343.83|341.83|344.22|342.22|343.75|341.75|19
1723787450000|2024-08-16 05:50:50|343.86|341.86|343.84|341.84|343.87|341.87|343.82|341.82|14
1723787460000|2024-08-16 05:51:00|343.81|341.81|343.81|341.81|343.88|341.88|343.8|341.8|11
1723787470000|2024-08-16 05:51:10|343.88|341.88|343.78|341.78|343.92|341.92|343.76|341.76|22
1723787480000|2024-08-16 05:51:20|343.77|341.77|343.95|341.95|343.96|341.96|343.72|341.72|19
1723787490000|2024-08-16 05:51:30|343.94|341.94|343.96|341.96|343.96|341.96|343.92|341.92|13
1723787500000|2024-08-16 05:51:40|343.97|341.97|343.93|341.93|343.97|341.97|343.84|341.84|18
1723787510000|2024-08-16 05:51:50|343.92|341.92|343.92|341.92|343.93|341.93|343.85|341.85|10
1723787520000|2024-08-16 05:52:00|343.91|341.91|344.01|342.01|344.01|342.01|343.86|341.86|11
1723787530000|2024-08-16 05:52:10|344|342|343.88|341.88|344|342|343.86|341.86|14
1723787540000|2024-08-16 05:52:20|343.87|341.87|343.87|341.87|343.87|341.87|343.87|341.87|1
1723787550000|2024-08-16 05:52:30|343.86|341.86|343.88|341.88|343.88|341.88|343.86|341.86|4
1723787560000|2024-08-16 05:52:40|343.87|341.87|343.83|341.83|343.87|341.87|343.82|341.82|11
1723787570000|2024-08-16 05:52:50|343.89|341.89|343.88|341.88|343.93|341.93|343.87|341.87|10
1723787580000|2024-08-16 05:53:00|343.86|341.86|343.85|341.85|343.89|341.89|343.82|341.82|20
1723787590000|2024-08-16 05:53:10|343.86|341.86|343.75|341.75|343.87|341.87|343.75|341.75|9
1723787600000|2024-08-16 05:53:20|343.74|341.74|343.71|341.71|343.74|341.74|343.69|341.69|15
1723787610000|2024-08-16 05:53:30|343.72|341.72|343.75|341.75|343.77|341.77|343.72|341.72|14
1723787620000|2024-08-16 05:53:40|343.76|341.76|343.73|341.73|343.76|341.76|343.73|341.73|6
1723787630000|2024-08-16 05:53:50|343.74|341.74|343.87|341.87|343.87|341.87|343.73|341.73|7
1723787640000|2024-08-16 05:54:00|343.85|341.85|343.87|341.87|343.87|341.87|343.81|341.81|11
1723787680000|2024-08-16 05:54:40|343.88|341.88|343.87|341.87|343.88|341.88|343.86|341.86|9
1723787690000|2024-08-16 05:54:50|343.88|341.88|343.86|341.86|343.88|341.88|343.85|341.85|7
1723787700000|2024-08-16 05:55:00|343.87|341.87|343.88|341.88|343.88|341.88|343.87|341.87|2
1723787710000|2024-08-16 05:55:10|343.86|341.86|343.83|341.83|343.87|341.87|343.83|341.83|8
1723787720000|2024-08-16 05:55:20|343.82|341.82|343.81|341.81|343.85|341.85|343.81|341.81|9
1723787730000|2024-08-16 05:55:30|343.82|341.82|343.8|341.8|343.83|341.83|343.77|341.77|15
1723787740000|2024-08-16 05:55:40|343.82|341.82|343.8|341.8|343.83|341.83|343.75|341.75|10
1723787750000|2024-08-16 05:55:50|343.79|341.79|343.81|341.81|343.84|341.84|343.79|341.79|14
1723787760000|2024-08-16 05:56:00|343.83|341.83|343.88|341.88|343.88|341.88|343.82|341.82|5
1723787770000|2024-08-16 05:56:10|343.87|341.87|343.85|341.85|343.87|341.87|343.84|341.84|7
1723787780000|2024-08-16 05:56:20|343.86|341.86|343.7|341.7|343.86|341.86|343.69|341.69|14
1723787790000|2024-08-16 05:56:30|343.76|341.76|343.73|341.73|343.76|341.76|343.7|341.7|11
1723787800000|2024-08-16 05:56:40|343.74|341.74|343.72|341.72|343.74|341.74|343.72|341.72|2
1723787840000|2024-08-16 05:57:20|343.71|341.71|343.67|341.67|343.71|341.71|343.66|341.66|9
1723787850000|2024-08-16 05:57:30|343.68|341.68|343.66|341.66|343.68|341.68|343.66|341.66|5
1723787860000|2024-08-16 05:57:40|343.67|341.67|343.58|341.58|343.67|341.67|343.56|341.56|13
1723787870000|2024-08-16 05:57:50|343.57|341.57|343.55|341.55|343.58|341.58|343.55|341.55|14
1723787880000|2024-08-16 05:58:00|343.56|341.56|343.52|341.52|343.61|341.61|343.52|341.52|17
1723787890000|2024-08-16 05:58:10|343.51|341.51|343.34|341.34|343.51|341.51|343.31|341.31|11
1723787900000|2024-08-16 05:58:20|343.33|341.33|343.27|341.27|343.36|341.36|343.27|341.27|15
1723787910000|2024-08-16 05:58:30|342.99|340.99|342.94|340.94|342.99|340.99|342.94|340.94|4
1723787920000|2024-08-16 05:58:40|342.9|340.9|342.46|340.46|342.9|340.9|342.46|340.46|9
1723787930000|2024-08-16 05:58:50|342.45|340.45|342.41|340.41|342.45|340.45|342.41|340.41|9
1723787940000|2024-08-16 05:59:00|342.42|340.42|342.33|340.33|342.42|340.42|342.31|340.31|11
1723787950000|2024-08-16 05:59:10|342.34|340.34|341.92|339.92|342.34|340.34|341.92|339.92|12
1723787960000|2024-08-16 05:59:20|342.17|340.17|342.17|340.17|342.17|340.17|342.17|340.17|1
1723787970000|2024-08-16 05:59:30|342.14|340.14|342.2|340.2|342.24|340.24|342.12|340.12|13
1723787980000|2024-08-16 05:59:40|342.21|340.21|342.2|340.2|342.24|340.24|342.18|340.18|11
1723787990000|2024-08-16 05:59:50|342.18|340.18|342.03|340.03|342.18|340.18|341.98|339.98|14
1723788000000|2024-08-16 06:00:00|342.16|340.16|342.27|340.27|342.31|340.31|342.16|340.16|14
1723788010000|2024-08-16 06:00:10|342.3|340.3|342.27|340.27|342.33|340.33|342.19|340.19|24
1723788020000|2024-08-16 06:00:20|342.29|340.29|342.3|340.3|342.3|340.3|342.22|340.22|14
1723788030000|2024-08-16 06:00:30|342.29|340.29|342.29|340.29|342.3|340.3|342.27|340.27|8
1723788040000|2024-08-16 06:00:40|342.31|340.31|342.56|340.56|342.56|340.56|342.31|340.31|19
1723788050000|2024-08-16 06:00:50|342.55|340.55|342.65|340.65|342.65|340.65|342.51|340.51|19
1723788060000|2024-08-16 06:01:00|342.66|340.66|342.4|340.4|342.66|340.66|342.4|340.4|14
1723788070000|2024-08-16 06:01:10|342.39|340.39|342.48|340.48|342.48|340.48|342.34|340.34|14
1723788080000|2024-08-16 06:01:20|342.52|340.52|342.55|340.55|342.56|340.56|342.51|340.51|6
1723788090000|2024-08-16 06:01:30|342.54|340.54|342.46|340.46|342.57|340.57|342.44|340.44|9
1723788100000|2024-08-16 06:01:40|342.47|340.47|342.46|340.46|342.47|340.47|342.46|340.46|2
1723788110000|2024-08-16 06:01:50|342.47|340.47|342.24|340.24|342.48|340.48|342.23|340.23|19
1723788120000|2024-08-16 06:02:00|342.23|340.23|342.17|340.17|342.23|340.23|342.12|340.12|19
1723788130000|2024-08-16 06:02:10|342.18|340.18|341.55|339.55|342.24|340.24|341.55|339.55|22
1723788140000|2024-08-16 06:02:20|341.65|339.65|341.59|339.59|341.67|339.67|341.59|339.59|16
1723788150000|2024-08-16 06:02:30|341.48|339.48|341.49|339.49|341.49|339.49|341.33|339.33|12
1723788160000|2024-08-16 06:02:40|341.46|339.46|341.54|339.54|341.56|339.56|341.45|339.45|10
1723788170000|2024-08-16 06:02:50|341.53|339.53|341.48|339.48|341.55|339.55|341.48|339.48|12
1723788180000|2024-08-16 06:03:00|341.47|339.47|341.28|339.28|341.53|339.53|341.28|339.28|19
1723788190000|2024-08-16 06:03:10|341.27|339.27|341.12|339.12|341.27|339.27|340.91|338.91|24
1723788200000|2024-08-16 06:03:20|341.16|339.16|341.16|339.16|341.19|339.19|341.15|339.15|11
1723788210000|2024-08-16 06:03:30|341.15|339.15|341.18|339.18|341.18|339.18|341.12|339.12|14
1723788220000|2024-08-16 06:03:40|341.19|339.19|341.3|339.3|341.51|339.51|341.18|339.18|15
1723788230000|2024-08-16 06:03:50|341.22|339.22|341.2|339.2|341.24|339.24|341.08|339.08|17
1723788240000|2024-08-16 06:04:00|341.25|339.25|341.22|339.22|341.47|339.47|341.22|339.22|22
1723788250000|2024-08-16 06:04:10|341.15|339.15|341.13|339.13|341.15|339.15|341.08|339.08|18
1723788260000|2024-08-16 06:04:20|341.14|339.14|341.13|339.13|341.15|339.15|341.08|339.08|15
1723788270000|2024-08-16 06:04:30|341.15|339.15|341.49|339.49|341.49|339.49|341.15|339.15|10
1723788280000|2024-08-16 06:04:40|341.54|339.54|341.63|339.63|341.63|339.63|341.48|339.48|19
1723788290000|2024-08-16 06:04:50|341.64|339.64|341.63|339.63|341.64|339.64|341.58|339.58|10
1723788300000|2024-08-16 06:05:00|341.64|339.64|341.77|339.77|341.78|339.78|341.62|339.62|20
1723788310000|2024-08-16 06:05:10|341.78|339.78|341.62|339.62|341.89|339.89|341.62|339.62|14
1723788320000|2024-08-16 06:05:20|341.61|339.61|341.78|339.78|341.78|339.78|341.59|339.59|11
1723788330000|2024-08-16 06:05:30|341.74|339.74|342.02|340.02|342.16|340.16|341.73|339.73|21
1723788340000|2024-08-16 06:05:40|342.01|340.01|342.26|340.26|342.3|340.3|342|340|16
1723788350000|2024-08-16 06:05:50|342.22|340.22|342.06|340.06|342.23|340.23|342.03|340.03|24
1723788360000|2024-08-16 06:06:00|342.07|340.07|342.19|340.19|342.24|340.24|342.07|340.07|21
1723788370000|2024-08-16 06:06:10|342.15|340.15|342.25|340.25|342.25|340.25|342.1|340.1|15
1723788380000|2024-08-16 06:06:20|342.3|340.3|342.51|340.51|342.53|340.53|342.3|340.3|28
1723788390000|2024-08-16 06:06:30|342.52|340.52|342.37|340.37|342.55|340.55|342.37|340.37|21
1723788400000|2024-08-16 06:06:40|342.35|340.35|342.24|340.24|342.35|340.35|342.24|340.24|10
1723788410000|2024-08-16 06:06:50|342.27|340.27|342.4|340.4|342.4|340.4|342.27|340.27|12
1723788420000|2024-08-16 06:07:00|342.39|340.39|342.64|340.64|342.64|340.64|342.39|340.39|24
1723788430000|2024-08-16 06:07:10|342.65|340.65|342.64|340.64|342.65|340.65|342.64|340.64|2
1723788440000|2024-08-16 06:07:20|342.61|340.61|342.51|340.51|342.74|340.74|342.51|340.51|22
1723788450000|2024-08-16 06:07:30|342.52|340.52|342.5|340.5|342.52|340.52|342.48|340.48|6
1723788460000|2024-08-16 06:07:40|342.52|340.52|342.46|340.46|342.54|340.54|342.46|340.46|18
1723788470000|2024-08-16 06:07:50|342.39|340.39|342.33|340.33|342.39|340.39|342.33|340.33|12
1723788480000|2024-08-16 06:08:00|342.34|340.34|342.27|340.27|342.34|340.34|342.24|340.24|15
1723788490000|2024-08-16 06:08:10|342.28|340.28|342.25|340.25|342.33|340.33|342.24|340.24|13
1723788500000|2024-08-16 06:08:20|342.24|340.24|342.23|340.23|342.25|340.25|342.21|340.21|5
1723788510000|2024-08-16 06:08:30|342.22|340.22|342.21|340.21|342.22|340.22|342.21|340.21|4
1723788520000|2024-08-16 06:08:40|342.18|340.18|341.92|339.92|342.21|340.21|341.92|339.92|8
1723788530000|2024-08-16 06:08:50|341.93|339.93|342.04|340.04|342.06|340.06|341.84|339.84|11
1723788540000|2024-08-16 06:09:00|342.03|340.03|341.95|339.95|342.11|340.11|341.92|339.92|24
1723788550000|2024-08-16 06:09:10|341.94|339.94|341.56|339.56|341.94|339.94|341.56|339.56|20
1723788560000|2024-08-16 06:09:20|341.51|339.51|341.89|339.89|341.89|339.89|341.5|339.5|16
1723788570000|2024-08-16 06:09:30|341.86|339.86|341.74|339.74|341.86|339.86|341.72|339.72|11
1723788580000|2024-08-16 06:09:40|341.73|339.73|341.66|339.66|341.75|339.75|341.66|339.66|8
1723788590000|2024-08-16 06:09:50|341.63|339.63|341.53|339.53|341.63|339.63|341.44|339.44|30
1723788600000|2024-08-16 06:10:00|341.54|339.54|341.58|339.58|341.61|339.61|341.52|339.52|14
1723788610000|2024-08-16 06:10:10|341.59|339.59|341.68|339.68|341.71|339.71|341.58|339.58|18
1723788620000|2024-08-16 06:10:20|341.67|339.67|341.96|339.96|342.01|340.01|341.67|339.67|17
1723788630000|2024-08-16 06:10:30|342.05|340.05|342.13|340.13|342.21|340.21|342.05|340.05|12
1723788640000|2024-08-16 06:10:40|342.14|340.14|342.04|340.04|342.17|340.17|342.01|340.01|12
1723788650000|2024-08-16 06:10:50|342.05|340.05|341.92|339.92|342.14|340.14|341.92|339.92|17
1723788660000|2024-08-16 06:11:00|341.93|339.93|341.8|339.8|341.93|339.93|341.71|339.71|18
1723788670000|2024-08-16 06:11:10|341.79|339.79|342.14|340.14|342.14|340.14|341.79|339.79|20
1723788680000|2024-08-16 06:11:20|342.15|340.15|342.33|340.33|342.36|340.36|342.15|340.15|14
1723788690000|2024-08-16 06:11:30|342.31|340.31|342.3|340.3|342.36|340.36|342.27|340.27|9
1723788700000|2024-08-16 06:11:40|342.31|340.31|342.32|340.32|342.33|340.33|342.11|340.11|24
1723788710000|2024-08-16 06:11:50|342.3|340.3|342.22|340.22|342.42|340.42|342.22|340.22|22
1723788720000|2024-08-16 06:12:00|342.21|340.21|342.19|340.19|342.24|340.24|342.13|340.13|18
1723788730000|2024-08-16 06:12:10|342.2|340.2|342.07|340.07|342.2|340.2|342.06|340.06|15
1723788740000|2024-08-16 06:12:20|342.08|340.08|341.97|339.97|342.08|340.08|341.97|339.97|9
1723788750000|2024-08-16 06:12:30|341.9|339.9|341.81|339.81|341.91|339.91|341.81|339.81|13
1723788760000|2024-08-16 06:12:40|341.79|339.79|341.64|339.64|341.79|339.79|341.64|339.64|5
1723788770000|2024-08-16 06:12:50|341.63|339.63|341.46|339.46|341.63|339.63|341.46|339.46|14
1723788780000|2024-08-16 06:13:00|341.43|339.43|341.12|339.12|341.43|339.43|341.11|339.11|11
1723788790000|2024-08-16 06:13:10|341.13|339.13|341.01|339.01|341.13|339.13|341.01|339.01|21
1723788800000|2024-08-16 06:13:20|340.93|338.93|340.88|338.88|340.98|338.98|340.86|338.86|8
1723788810000|2024-08-16 06:13:30|340.77|338.77|340.72|338.72|340.79|338.79|340.72|338.72|9
1723788820000|2024-08-16 06:13:40|340.67|338.67|340.87|338.87|340.87|338.87|340.63|338.63|7
1723788830000|2024-08-16 06:13:50|340.88|338.88|341.13|339.13|341.14|339.14|340.88|338.88|12
1723788840000|2024-08-16 06:14:00|341.14|339.14|341.35|339.35|341.41|339.41|341.05|339.05|22
1723788850000|2024-08-16 06:14:10|341.36|339.36|341.58|339.58|341.62|339.62|341.35|339.35|20
1723788860000|2024-08-16 06:14:20|341.59|339.59|341.65|339.65|341.65|339.65|341.59|339.59|13
1723788870000|2024-08-16 06:14:30|341.64|339.64|341.79|339.79|341.79|339.79|341.64|339.64|12
1723788880000|2024-08-16 06:14:40|341.84|339.84|341.83|339.83|341.88|339.88|341.83|339.83|11
1723788890000|2024-08-16 06:14:50|341.84|339.84|341.89|339.89|342|340|341.84|339.84|9
1723788900000|2024-08-16 06:15:00|341.58|339.58|341.92|339.92|341.92|339.92|341.5|339.5|27
1723788910000|2024-08-16 06:15:10|341.95|339.95|341.82|339.82|341.95|339.95|341.8|339.8|13
1723788920000|2024-08-16 06:15:20|341.81|339.81|341.76|339.76|341.81|339.81|341.64|339.64|21
1723788930000|2024-08-16 06:15:30|341.79|339.79|341.85|339.85|341.85|339.85|341.76|339.76|12
1723788940000|2024-08-16 06:15:40|341.86|339.86|341.95|339.95|341.97|339.97|341.83|339.83|20
1723788950000|2024-08-16 06:15:50|341.92|339.92|342.04|340.04|342.04|340.04|341.92|339.92|8
1723788960000|2024-08-16 06:16:00|342.05|340.05|342.13|340.13|342.22|340.22|341.99|339.99|22
1723788970000|2024-08-16 06:16:10|342.15|340.15|342.15|340.15|342.2|340.2|342.13|340.13|9
1723788980000|2024-08-16 06:16:20|342.16|340.16|342.19|340.19|342.21|340.21|342.16|340.16|15
1723788990000|2024-08-16 06:16:30|342.2|340.2|342.18|340.18|342.29|340.29|342.17|340.17|15
1723789000000|2024-08-16 06:16:40|342.19|340.19|342.1|340.1|342.26|340.26|342.06|340.06|17
1723789010000|2024-08-16 06:16:50|342.11|340.11|342.12|340.12|342.17|340.17|342.08|340.08|15
1723789020000|2024-08-16 06:17:00|342.09|340.09|342.12|340.12|342.22|340.22|342.09|340.09|18
1723789030000|2024-08-16 06:17:10|342.11|340.11|342.09|340.09|342.11|340.11|342.02|340.02|9
1723789040000|2024-08-16 06:17:20|342.07|340.07|342.05|340.05|342.11|340.11|342.01|340.01|13
1723789050000|2024-08-16 06:17:30|342.06|340.06|342.09|340.09|342.13|340.13|342.04|340.04|11
1723789060000|2024-08-16 06:17:40|342.14|340.14|342.06|340.06|342.23|340.23|342.06|340.06|13
1723789070000|2024-08-16 06:17:50|342.07|340.07|342.07|340.07|342.12|340.12|342.04|340.04|12
1723789080000|2024-08-16 06:18:00|342.06|340.06|342.28|340.28|342.28|340.28|342.06|340.06|13
1723789090000|2024-08-16 06:18:10|342.34|340.34|342.33|340.33|342.43|340.43|342.3|340.3|20
1723789100000|2024-08-16 06:18:20|342.31|340.31|342.32|340.32|342.36|340.36|342.31|340.31|9
1723789110000|2024-08-16 06:18:30|342.31|340.31|342.36|340.36|342.36|340.36|342.31|340.31|9
1723789120000|2024-08-16 06:18:40|342.41|340.41|342.6|340.6|342.61|340.61|342.38|340.38|24
1723789130000|2024-08-16 06:18:50|342.59|340.59|342.72|340.72|342.72|340.72|342.54|340.54|16
1723789140000|2024-08-16 06:19:00|342.69|340.69|342.67|340.67|342.82|340.82|342.67|340.67|17
1723789150000|2024-08-16 06:19:10|342.69|340.69|342.47|340.47|342.69|340.69|342.46|340.46|9
1723789160000|2024-08-16 06:19:20|342.48|340.48|342.93|340.93|342.94|340.94|342.48|340.48|26
1723789170000|2024-08-16 06:19:30|342.94|340.94|342.55|340.55|342.95|340.95|342.55|340.55|23
1723789180000|2024-08-16 06:19:40|342.49|340.49|342.45|340.45|342.56|340.56|342.4|340.4|17
1723789190000|2024-08-16 06:19:50|342.42|340.42|342.44|340.44|342.49|340.49|342.41|340.41|10
1723789200000|2024-08-16 06:20:00|342.45|340.45|342.32|340.32|342.49|340.49|342.25|340.25|16
1723789210000|2024-08-16 06:20:10|342.3|340.3|342.13|340.13|342.3|340.3|342.13|340.13|18
1723789220000|2024-08-16 06:20:20|342.1|340.1|342.2|340.2|342.2|340.2|342.04|340.04|18
1723789230000|2024-08-16 06:20:30|342.17|340.17|342.01|340.01|342.29|340.29|342|340|19
1723789240000|2024-08-16 06:20:40|342.02|340.02|341.9|339.9|342.02|340.02|341.87|339.87|27
1723789250000|2024-08-16 06:20:50|341.89|339.89|341.86|339.86|341.89|339.89|341.79|339.79|19
1723789260000|2024-08-16 06:21:00|341.87|339.87|341.83|339.83|341.89|339.89|341.82|339.82|20
1723789270000|2024-08-16 06:21:10|341.84|339.84|341.8|339.8|341.84|339.84|341.79|339.79|12
1723789280000|2024-08-16 06:21:20|341.79|339.79|341.61|339.61|341.88|339.88|341.59|339.59|17
1723789290000|2024-08-16 06:21:30|341.6|339.6|341.31|339.31|341.6|339.6|341.28|339.28|17
1723789300000|2024-08-16 06:21:40|341.3|339.3|341.38|339.38|341.38|339.38|341.29|339.29|11
1723789310000|2024-08-16 06:21:50|341.39|339.39|341.45|339.45|341.45|339.45|341.37|339.37|19
1723789320000|2024-08-16 06:22:00|341.47|339.47|341.96|339.96|341.96|339.96|341.47|339.47|25
1723789330000|2024-08-16 06:22:10|342.03|340.03|342.16|340.16|342.16|340.16|342.03|340.03|23
1723789340000|2024-08-16 06:22:20|342.14|340.14|342.15|340.15|342.23|340.23|342.08|340.08|22
1723789350000|2024-08-16 06:22:30|342.09|340.09|342.09|340.09|342.31|340.31|342.09|340.09|20
1723789360000|2024-08-16 06:22:40|342.11|340.11|342.03|340.03|342.13|340.13|342|340|10
1723789370000|2024-08-16 06:22:50|342.02|340.02|341.77|339.77|342.02|340.02|341.77|339.77|6
1723789380000|2024-08-16 06:23:00|341.75|339.75|341.79|339.79|341.83|339.83|341.71|339.71|17
1723789390000|2024-08-16 06:23:10|341.8|339.8|341.84|339.84|341.86|339.86|341.77|339.77|16
1723789400000|2024-08-16 06:23:20|341.83|339.83|341.74|339.74|341.83|339.83|341.74|339.74|13
1723789410000|2024-08-16 06:23:30|341.67|339.67|341.75|339.75|341.76|339.76|341.65|339.65|10
1723789420000|2024-08-16 06:23:40|341.74|339.74|341.71|339.71|341.74|339.74|341.68|339.68|14
1723789430000|2024-08-16 06:23:50|341.73|339.73|341.74|339.74|341.75|339.75|341.73|339.73|10
1723789440000|2024-08-16 06:24:00|341.8|339.8|341.92|339.92|341.95|339.95|341.8|339.8|12
1723789450000|2024-08-16 06:24:10|341.9|339.9|341.94|339.94|341.96|339.96|341.9|339.9|10
1723789460000|2024-08-16 06:24:20|341.95|339.95|341.94|339.94|341.96|339.96|341.93|339.93|7
1723789470000|2024-08-16 06:24:30|341.95|339.95|342.03|340.03|342.1|340.1|341.95|339.95|13
1723789480000|2024-08-16 06:24:40|342|340|341.99|339.99|342.06|340.06|341.98|339.98|13
1723789490000|2024-08-16 06:24:50|342|340|342.07|340.07|342.08|340.08|342|340|10
1723789500000|2024-08-16 06:25:00|342.11|340.11|342.01|340.01|342.13|340.13|342.01|340.01|11
1723789510000|2024-08-16 06:25:10|342.02|340.02|342.03|340.03|342.06|340.06|342.02|340.02|7
1723789520000|2024-08-16 06:25:20|342.02|340.02|341.92|339.92|342.02|340.02|341.89|339.89|12
1723789530000|2024-08-16 06:25:30|341.91|339.91|341.9|339.9|341.95|339.95|341.9|339.9|10
1723789540000|2024-08-16 06:25:40|341.91|339.91|342.09|340.09|342.09|340.09|341.9|339.9|8
1723789550000|2024-08-16 06:25:50|342.1|340.1|342.11|340.11|342.15|340.15|342.09|340.09|7
1723789560000|2024-08-16 06:26:00|342.14|340.14|342.12|340.12|342.18|340.18|342.05|340.05|16
1723789570000|2024-08-16 06:26:10|342.11|340.11|341.92|339.92|342.11|340.11|341.92|339.92|13
1723789580000|2024-08-16 06:26:20|341.9|339.9|341.74|339.74|341.9|339.9|341.71|339.71|16
1723789590000|2024-08-16 06:26:30|341.72|339.72|341.72|339.72|341.74|339.74|341.72|339.72|12
1723789600000|2024-08-16 06:26:40|341.71|339.71|341.7|339.7|341.73|339.73|341.7|339.7|9
1723789610000|2024-08-16 06:26:50|341.66|339.66|340.99|338.99|341.66|339.66|340.99|338.99|19
1723789620000|2024-08-16 06:27:00|341|339|340.99|338.99|341.01|339.01|340.99|338.99|4
1723789630000|2024-08-16 06:27:10|340.95|338.95|340.98|338.98|340.99|338.99|340.94|338.94|10
1723789640000|2024-08-16 06:27:20|340.97|338.97|341.01|339.01|341.01|339.01|340.97|338.97|10
1723789650000|2024-08-16 06:27:30|341.05|339.05|341.07|339.07|341.08|339.08|341.05|339.05|4
1723789660000|2024-08-16 06:27:40|341.08|339.08|341.28|339.28|341.28|339.28|341.08|339.08|5
1723789670000|2024-08-16 06:27:50|341.27|339.27|341.22|339.22|341.29|339.29|341.22|339.22|5
1723789680000|2024-08-16 06:28:00|341.23|339.23|341.23|339.23|341.43|339.43|341.18|339.18|21
1723789690000|2024-08-16 06:28:10|341.2|339.2|341.05|339.05|341.2|339.2|341.05|339.05|11
1723789700000|2024-08-16 06:28:20|341.07|339.07|341.13|339.13|341.13|339.13|341.07|339.07|4
1723789710000|2024-08-16 06:28:30|341.12|339.12|341.1|339.1|341.13|339.13|341.08|339.08|11
1723789720000|2024-08-16 06:28:40|341.06|339.06|341.02|339.02|341.12|339.12|341.02|339.02|16
1723789730000|2024-08-16 06:28:50|341.03|339.03|341.13|339.13|341.13|339.13|341.03|339.03|13
1723789740000|2024-08-16 06:29:00|341.28|339.28|341.06|339.06|341.35|339.35|341.06|339.06|19
1723789750000|2024-08-16 06:29:10|341|339|340.88|338.88|341.04|339.04|340.87|338.87|18
1723789760000|2024-08-16 06:29:20|340.89|338.89|340.92|338.92|340.92|338.92|340.85|338.85|13
1723789770000|2024-08-16 06:29:30|340.91|338.91|340.92|338.92|340.92|338.92|340.9|338.9|3
1723789780000|2024-08-16 06:29:40|340.93|338.93|341.17|339.17|341.17|339.17|340.92|338.92|8
1723789790000|2024-08-16 06:29:50|341.16|339.16|341.19|339.19|341.23|339.23|341.16|339.16|11
1723789800000|2024-08-16 06:30:00|341.18|339.18|341.49|339.49|341.49|339.49|341.18|339.18|10
1723789810000|2024-08-16 06:30:10|341.57|339.57|341.12|339.12|341.59|339.59|341.09|339.09|24
1723789820000|2024-08-16 06:30:20|341.09|339.09|341.31|339.31|341.36|339.36|341.09|339.09|15
1723789830000|2024-08-16 06:30:30|341.23|339.23|341.36|339.36|341.36|339.36|341.2|339.2|19
1723789840000|2024-08-16 06:30:40|341.33|339.33|341.66|339.66|341.66|339.66|341.32|339.32|14
1723789850000|2024-08-16 06:30:50|341.71|339.71|341.77|339.77|341.79|339.79|341.68|339.68|12
1723789860000|2024-08-16 06:31:00|341.76|339.76|341.74|339.74|341.79|339.79|341.72|339.72|17
1723789870000|2024-08-16 06:31:10|341.75|339.75|341.79|339.79|341.8|339.8|341.73|339.73|9
1723789880000|2024-08-16 06:31:20|341.8|339.8|342|340|342|340|341.8|339.8|5
1723789890000|2024-08-16 06:31:30|341.99|339.99|342.2|340.2|342.21|340.21|341.99|339.99|10
1723789900000|2024-08-16 06:31:40|342.21|340.21|341.94|339.94|342.21|340.21|341.87|339.87|17
1723789910000|2024-08-16 06:31:50|341.95|339.95|341.91|339.91|341.96|339.96|341.88|339.88|11
1723789920000|2024-08-16 06:32:00|341.92|339.92|342|340|342|340|341.84|339.84|19
1723789930000|2024-08-16 06:32:10|342.12|340.12|342.04|340.04|342.29|340.29|342|340|20
1723789940000|2024-08-16 06:32:20|342.08|340.08|342.27|340.27|342.27|340.27|341.92|339.92|18
1723789950000|2024-08-16 06:32:30|342.17|340.17|342.29|340.29|342.3|340.3|342.17|340.17|15
1723789960000|2024-08-16 06:32:40|342.3|340.3|342.07|340.07|342.3|340.3|342.05|340.05|13
1723789970000|2024-08-16 06:32:50|342.05|340.05|341.84|339.84|342.08|340.08|341.8|339.8|18
1723789980000|2024-08-16 06:33:00|341.85|339.85|341.83|339.83|341.85|339.85|341.74|339.74|23
1723789990000|2024-08-16 06:33:10|341.81|339.81|341.77|339.77|341.82|339.82|341.71|339.71|19
1723790000000|2024-08-16 06:33:20|341.78|339.78|341.89|339.89|341.9|339.9|341.75|339.75|9
1723790010000|2024-08-16 06:33:30|341.9|339.9|341.62|339.62|341.94|339.94|341.62|339.62|16
1723790020000|2024-08-16 06:33:40|341.63|339.63|341.51|339.51|341.72|339.72|341.51|339.51|15
1723790030000|2024-08-16 06:33:50|341.53|339.53|341.65|339.65|341.65|339.65|341.5|339.5|15
1723790040000|2024-08-16 06:34:00|341.66|339.66|341.81|339.81|341.81|339.81|341.63|339.63|18
1723790050000|2024-08-16 06:34:10|341.79|339.79|341.68|339.68|341.79|339.79|341.55|339.55|19
1723790060000|2024-08-16 06:34:20|341.66|339.66|341.81|339.81|341.91|339.91|341.66|339.66|20
1723790070000|2024-08-16 06:34:30|341.82|339.82|341.65|339.65|341.83|339.83|341.51|339.51|18
1723790080000|2024-08-16 06:34:40|341.66|339.66|341.8|339.8|341.82|339.82|341.66|339.66|16
1723790090000|2024-08-16 06:34:50|341.82|339.82|341.86|339.86|341.94|339.94|341.82|339.82|7
1723790100000|2024-08-16 06:35:00|341.87|339.87|342.18|340.18|342.2|340.2|341.87|339.87|21
1723790110000|2024-08-16 06:35:10|342.16|340.16|342.19|340.19|342.31|340.31|342.16|340.16|17
1723790120000|2024-08-16 06:35:20|342.21|340.21|342.25|340.25|342.43|340.43|342.21|340.21|17
1723790130000|2024-08-16 06:35:30|342.27|340.27|342.19|340.19|342.36|340.36|342.19|340.19|12
1723790140000|2024-08-16 06:35:40|342.2|340.2|342.1|340.1|342.29|340.29|342.09|340.09|20
1723790150000|2024-08-16 06:35:50|342.13|340.13|342.23|340.23|342.31|340.31|342.13|340.13|17
1723790160000|2024-08-16 06:36:00|342.14|340.14|341.92|339.92|342.14|340.14|341.88|339.88|19
1723790170000|2024-08-16 06:36:10|341.9|339.9|342.08|340.08|342.15|340.15|341.9|339.9|17
1723790180000|2024-08-16 06:36:20|342.06|340.06|341.8|339.8|342.06|340.06|341.8|339.8|21
1723790190000|2024-08-16 06:36:30|341.71|339.71|341.49|339.49|341.78|339.78|341.46|339.46|22
1723790200000|2024-08-16 06:36:40|341.58|339.58|341.53|339.53|341.58|339.58|341.39|339.39|16
1723790210000|2024-08-16 06:36:50|341.57|339.57|341.54|339.54|341.74|339.74|341.47|339.47|23
1723790220000|2024-08-16 06:37:00|341.53|339.53|341.82|339.82|341.89|339.89|341.53|339.53|13
1723790230000|2024-08-16 06:37:10|341.78|339.78|341.71|339.71|341.94|339.94|341.71|339.71|27
1723790240000|2024-08-16 06:37:20|341.69|339.69|341.45|339.45|341.69|339.69|341.38|339.38|27
1723790250000|2024-08-16 06:37:30|341.41|339.41|341.26|339.26|341.41|339.41|341.26|339.26|19
1723790260000|2024-08-16 06:37:40|341.27|339.27|341.24|339.24|341.3|339.3|341.23|339.23|14
1723790270000|2024-08-16 06:37:50|341.23|339.23|341.04|339.04|341.23|339.23|341.04|339.04|12
1723790280000|2024-08-16 06:38:00|341.11|339.11|340.97|338.97|341.18|339.18|340.91|338.91|20
1723790290000|2024-08-16 06:38:10|340.96|338.96|340.91|338.91|340.96|338.96|340.81|338.81|15
1723790300000|2024-08-16 06:38:20|340.94|338.94|340.92|338.92|341.14|339.14|340.92|338.92|20
1723790310000|2024-08-16 06:38:30|340.9|338.9|340.85|338.85|340.9|338.9|340.84|338.84|15
1723790320000|2024-08-16 06:38:40|340.64|338.64|340.81|338.81|340.82|338.82|340.64|338.64|21
1723790330000|2024-08-16 06:38:50|340.8|338.8|340.7|338.7|340.84|338.84|340.68|338.68|17
1723790340000|2024-08-16 06:39:00|340.76|338.76|340.85|338.85|340.85|338.85|340.72|338.72|15
1723790350000|2024-08-16 06:39:10|340.88|338.88|340.9|338.9|340.93|338.93|340.81|338.81|14
1723790360000|2024-08-16 06:39:20|340.95|338.95|340.94|338.94|341.1|339.1|340.94|338.94|22
1723790370000|2024-08-16 06:39:30|340.96|338.96|340.85|338.85|340.97|338.97|340.84|338.84|14
1723790380000|2024-08-16 06:39:40|340.68|338.68|340.65|338.65|340.69|338.69|340.63|338.63|13
1723790390000|2024-08-16 06:39:50|340.69|338.69|340.86|338.86|340.91|338.91|340.69|338.69|12
1723790400000|2024-08-16 06:40:00|340.87|338.87|341.22|339.22|341.22|339.22|340.87|338.87|26
1723790410000|2024-08-16 06:40:10|341.2|339.2|341.37|339.37|341.38|339.38|341.19|339.19|13
1723790420000|2024-08-16 06:40:20|341.35|339.35|341.32|339.32|341.35|339.35|341.21|339.21|17
1723790430000|2024-08-16 06:40:30|341.33|339.33|341.37|339.37|341.41|339.41|341.33|339.33|14
1723790440000|2024-08-16 06:40:40|341.38|339.38|341.62|339.62|341.62|339.62|341.38|339.38|9
1723790450000|2024-08-16 06:40:50|341.63|339.63|341.52|339.52|341.63|339.63|341.51|339.51|6
1723790460000|2024-08-16 06:41:00|341.56|339.56|341.39|339.39|341.63|339.63|341.37|339.37|20
1723790470000|2024-08-16 06:41:10|341.37|339.37|341.54|339.54|341.54|339.54|341.36|339.36|13
1723790480000|2024-08-16 06:41:20|341.55|339.55|341.55|339.55|341.58|339.58|341.4|339.4|18
1723790490000|2024-08-16 06:41:30|341.49|339.49|341.56|339.56|341.62|339.62|341.49|339.49|21
1723790500000|2024-08-16 06:41:40|341.55|339.55|341.57|339.57|341.6|339.6|341.54|339.54|12
1723790510000|2024-08-16 06:41:50|341.59|339.59|341.48|339.48|341.71|339.71|341.46|339.46|17
1723790520000|2024-08-16 06:42:00|341.47|339.47|341.77|339.77|341.79|339.79|341.47|339.47|12
1723790530000|2024-08-16 06:42:10|341.75|339.75|341.76|339.76|341.78|339.78|341.71|339.71|14
1723790540000|2024-08-16 06:42:20|341.69|339.69|341.62|339.62|341.69|339.69|341.62|339.62|11
1723790580000|2024-08-16 06:43:00|341.61|339.61|341.62|339.62|341.62|339.62|341.58|339.58|8
1723790590000|2024-08-16 06:43:10|341.61|339.61|341.57|339.57|341.61|339.61|341.57|339.57|3
1723790600000|2024-08-16 06:43:20|341.62|339.62|341.62|339.62|341.62|339.62|341.61|339.61|3
1723790610000|2024-08-16 06:43:30|341.61|339.61|341.17|339.17|341.61|339.61|341.17|339.17|10
1723790620000|2024-08-16 06:43:40|341.22|339.22|341.1|339.1|341.22|339.22|341.03|339.03|21
1723790630000|2024-08-16 06:43:50|341.12|339.12|341.04|339.04|341.13|339.13|341.04|339.04|17
1723790640000|2024-08-16 06:44:00|341.09|339.09|341.02|339.02|341.11|339.11|341.02|339.02|8
1723790650000|2024-08-16 06:44:10|341.07|339.07|341.2|339.2|341.23|339.23|341.05|339.05|18
1723790660000|2024-08-16 06:44:20|341.19|339.19|341.18|339.18|341.2|339.2|341.13|339.13|19
1723790670000|2024-08-16 06:44:30|341.19|339.19|341.21|339.21|341.24|339.24|341.16|339.16|18
1723790680000|2024-08-16 06:44:40|341.22|339.22|341.06|339.06|341.28|339.28|341.03|339.03|21
1723790690000|2024-08-16 06:44:50|341.02|339.02|340.82|338.82|341.02|339.02|340.82|338.82|17
1723790700000|2024-08-16 06:45:00|340.81|338.81|341.1|339.1|341.1|339.1|340.81|338.81|20
1723790710000|2024-08-16 06:45:10|341.22|339.22|341.23|339.23|341.26|339.26|341.18|339.18|24
1723790720000|2024-08-16 06:45:20|341.22|339.22|341.17|339.17|341.28|339.28|341.17|339.17|16
1723790730000|2024-08-16 06:45:30|341.16|339.16|341.2|339.2|341.21|339.21|341.11|339.11|8
1723790740000|2024-08-16 06:45:40|341.19|339.19|341.32|339.32|341.32|339.32|341.16|339.16|17
1723790750000|2024-08-16 06:45:50|341.33|339.33|341.39|339.39|341.39|339.39|341.31|339.31|15
1723790760000|2024-08-16 06:46:00|341.37|339.37|341.49|339.49|341.53|339.53|341.35|339.35|14
1723790770000|2024-08-16 06:46:10|341.4|339.4|341.03|339.03|341.44|339.44|341.03|339.03|18
1723790780000|2024-08-16 06:46:20|340.92|338.92|341.24|339.24|341.42|339.42|340.77|338.77|34
1723790790000|2024-08-16 06:46:30|341.21|339.21|341.65|339.65|341.69|339.69|341.19|339.19|26
1723790800000|2024-08-16 06:46:40|341.67|339.67|341.13|339.13|341.67|339.67|341.13|339.13|24
1723790810000|2024-08-16 06:46:50|341.14|339.14|340.9|338.9|341.14|339.14|340.86|338.86|32
1723790820000|2024-08-16 06:47:00|340.97|338.97|341|339|341.36|339.36|340.97|338.97|28
1723790830000|2024-08-16 06:47:10|340.97|338.97|341.92|339.92|342|340|340.97|338.97|28
1723790840000|2024-08-16 06:47:20|341.88|339.88|342.62|340.62|342.62|340.62|341.61|339.61|19
1723790850000|2024-08-16 06:47:30|342.57|340.57|342.63|340.63|342.68|340.68|342.41|340.41|21
1723790860000|2024-08-16 06:47:40|342.64|340.64|342.6|340.6|342.74|340.74|342.6|340.6|15
1723790870000|2024-08-16 06:47:50|342.64|340.64|342.63|340.63|342.74|340.74|342.6|340.6|24
1723790880000|2024-08-16 06:48:00|342.67|340.67|342.21|340.21|342.71|340.71|341.89|339.89|29
1723790890000|2024-08-16 06:48:10|342.32|340.32|342.01|340.01|342.32|340.32|341.92|339.92|31
1723790900000|2024-08-16 06:48:20|341.99|339.99|341.87|339.87|341.99|339.99|341.61|339.61|27
1723790910000|2024-08-16 06:48:30|341.84|339.84|342.16|340.16|342.2|340.2|341.77|339.77|24
1723790920000|2024-08-16 06:48:40|342.15|340.15|342.64|340.64|342.64|340.64|342.07|340.07|19
1723790930000|2024-08-16 06:48:50|342.65|340.65|343.07|341.07|343.07|341.07|342.53|340.53|19
1723790940000|2024-08-16 06:49:00|343.18|341.18|343.08|341.08|343.4|341.4|343.07|341.07|26
1723790950000|2024-08-16 06:49:10|343.07|341.07|342.85|340.85|343.07|341.07|342.47|340.47|31
1723790960000|2024-08-16 06:49:20|342.94|340.94|342.94|340.94|343.05|341.05|342.9|340.9|17
1723790970000|2024-08-16 06:49:30|342.85|340.85|342.71|340.71|342.85|340.85|342.27|340.27|29
1723790980000|2024-08-16 06:49:40|342.72|340.72|342.94|340.94|342.94|340.94|342.62|340.62|16
1723790990000|2024-08-16 06:49:50|342.92|340.92|342.9|340.9|342.93|340.93|342.83|340.83|13
1723791000000|2024-08-16 06:50:00|342.91|340.91|343.14|341.14|343.17|341.17|342.91|340.91|9
1723791010000|2024-08-16 06:50:10|343.05|341.05|342.93|340.93|343.08|341.08|342.88|340.88|19
1723791020000|2024-08-16 06:50:20|342.88|340.88|342.91|340.91|343.01|341.01|342.71|340.71|24
1723791030000|2024-08-16 06:50:30|342.85|340.85|343.14|341.14|343.22|341.22|342.61|340.61|27
1723791040000|2024-08-16 06:50:40|343.1|341.1|343.2|341.2|343.23|341.23|343.01|341.01|16
1723791050000|2024-08-16 06:50:50|343.19|341.19|343.45|341.45|343.48|341.48|343.19|341.19|16
1723791060000|2024-08-16 06:51:00|343.46|341.46|343.65|341.65|343.74|341.74|343.39|341.39|22
1723791070000|2024-08-16 06:51:10|343.63|341.63|342.97|340.97|343.63|341.63|342.97|340.97|16
1723791080000|2024-08-16 06:51:20|342.98|340.98|343.02|341.02|343.13|341.13|342.89|340.89|15
1723791090000|2024-08-16 06:51:30|343.01|341.01|343.19|341.19|343.23|341.23|342.95|340.95|18
1723791100000|2024-08-16 06:51:40|343.18|341.18|343.2|341.2|343.24|341.24|343.16|341.16|11
1723791110000|2024-08-16 06:51:50|343.24|341.24|343.21|341.21|343.24|341.24|343.19|341.19|16
1723791120000|2024-08-16 06:52:00|343.23|341.23|342.82|340.82|343.34|341.34|342.82|340.82|21
1723791130000|2024-08-16 06:52:10|342.79|340.79|342.67|340.67|342.9|340.9|342.67|340.67|20
1723791140000|2024-08-16 06:52:20|342.64|340.64|342.22|340.22|342.64|340.64|342.22|340.22|21
1723791150000|2024-08-16 06:52:30|342.24|340.24|342.21|340.21|342.24|340.24|342.17|340.17|9
1723791160000|2024-08-16 06:52:40|342.2|340.2|342.01|340.01|342.2|340.2|341.89|339.89|18
1723791170000|2024-08-16 06:52:50|342.04|340.04|342.24|340.24|342.32|340.32|341.92|339.92|16
1723791180000|2024-08-16 06:53:00|342.33|340.33|342.65|340.65|342.67|340.67|342.33|340.33|25
1723791190000|2024-08-16 06:53:10|342.64|340.64|342.58|340.58|342.73|340.73|342.58|340.58|17
1723791200000|2024-08-16 06:53:20|342.57|340.57|342.34|340.34|342.57|340.57|342.31|340.31|21
1723791210000|2024-08-16 06:53:30|342.37|340.37|343.33|341.33|343.33|341.33|342.37|340.37|19
1723791220000|2024-08-16 06:53:40|343.32|341.32|343.38|341.38|343.38|341.38|343.2|341.2|13
1723791230000|2024-08-16 06:53:50|343.42|341.42|343.4|341.4|343.45|341.45|343.38|341.38|9
1723791240000|2024-08-16 06:54:00|343.38|341.38|343.08|341.08|343.38|341.38|342.9|340.9|15
1723791250000|2024-08-16 06:54:10|343.11|341.11|343.52|341.52|343.67|341.67|343.08|341.08|15
1723791260000|2024-08-16 06:54:20|343.46|341.46|343.72|341.72|343.72|341.72|343.33|341.33|8
1723791270000|2024-08-16 06:54:30|343.69|341.69|343.98|341.98|344.05|342.05|343.69|341.69|20
1723791280000|2024-08-16 06:54:40|344.02|342.02|343.98|341.98|344.02|342.02|343.98|341.98|4
1723791290000|2024-08-16 06:54:50|344.02|342.02|344.16|342.16|344.16|342.16|344.01|342.01|5
1723791300000|2024-08-16 06:55:00|344.13|342.13|343.82|341.82|344.13|342.13|343.7|341.7|16
1723791310000|2024-08-16 06:55:10|343.79|341.79|343.91|341.91|343.99|341.99|343.78|341.78|14
1723791320000|2024-08-16 06:55:20|343.92|341.92|343.94|341.94|344.02|342.02|343.92|341.92|9
1723791330000|2024-08-16 06:55:30|343.93|341.93|344.05|342.05|344.05|342.05|343.93|341.93|9
1723791340000|2024-08-16 06:55:40|344.07|342.07|343.92|341.92|344.07|342.07|343.92|341.92|14
1723791350000|2024-08-16 06:55:50|343.96|341.96|343.94|341.94|344.14|342.14|343.94|341.94|17
1723791360000|2024-08-16 06:56:00|343.92|341.92|343.82|341.82|343.92|341.92|343.82|341.82|4
1723791370000|2024-08-16 06:56:10|343.81|341.81|343.8|341.8|343.97|341.97|343.78|341.78|16
1723791380000|2024-08-16 06:56:20|343.83|341.83|343.79|341.79|343.89|341.89|343.79|341.79|10
1723791390000|2024-08-16 06:56:30|343.75|341.75|343.77|341.77|343.82|341.82|343.75|341.75|11
1723791400000|2024-08-16 06:56:40|343.79|341.79|343.69|341.69|343.79|341.79|343.68|341.68|9
1723791410000|2024-08-16 06:56:50|343.7|341.7|343.55|341.55|343.72|341.72|343.53|341.53|8
1723791420000|2024-08-16 06:57:00|343.58|341.58|343.64|341.64|343.7|341.7|343.54|341.54|20
1723791430000|2024-08-16 06:57:10|343.62|341.62|343.66|341.66|343.66|341.66|343.58|341.58|10
1723791440000|2024-08-16 06:57:20|343.71|341.71|343.47|341.47|343.71|341.71|343.47|341.47|14
1723791450000|2024-08-16 06:57:30|343.45|341.45|343.24|341.24|343.46|341.46|343.24|341.24|20
1723791460000|2024-08-16 06:57:40|343.23|341.23|343.23|341.23|343.28|341.28|343.22|341.22|14
1723791470000|2024-08-16 06:57:50|343.24|341.24|343.41|341.41|343.42|341.42|343.24|341.24|13
1723791480000|2024-08-16 06:58:00|343.42|341.42|343.45|341.45|343.46|341.46|343.38|341.38|9
1723791490000|2024-08-16 06:58:10|343.44|341.44|343.3|341.3|343.44|341.44|343.3|341.3|12
1723791500000|2024-08-16 06:58:20|343.31|341.31|343.26|341.26|343.37|341.37|343.19|341.19|18
1723791510000|2024-08-16 06:58:30|343.23|341.23|343.11|341.11|343.29|341.29|343.11|341.11|16
1723791520000|2024-08-16 06:58:40|343.12|341.12|343.12|341.12|343.14|341.14|343.11|341.11|13
1723791530000|2024-08-16 06:58:50|343.13|341.13|343.41|341.41|343.43|341.43|343.12|341.12|13
1723791540000|2024-08-16 06:59:00|343.42|341.42|343.47|341.47|343.47|341.47|343.41|341.41|10
1723791550000|2024-08-16 06:59:10|343.46|341.46|343.43|341.43|343.5|341.5|343.43|341.43|13
1723791560000|2024-08-16 06:59:20|343.42|341.42|343.22|341.22|343.42|341.42|343.21|341.21|14
1723791570000|2024-08-16 06:59:30|343.25|341.25|343.23|341.23|343.25|341.25|343.21|341.21|10
1723791580000|2024-08-16 06:59:40|343.22|341.22|343.34|341.34|343.39|341.39|343.22|341.22|14
1723791590000|2024-08-16 06:59:50|343.35|341.35|343.45|341.45|343.45|341.45|343.33|341.33|19
1723791600000|2024-08-16 07:00:00|343.43|341.43|343.63|341.63|343.66|341.66|343.43|341.43|5
1723791610000|2024-08-16 07:00:10|343.62|341.62|343.5|341.5|343.62|341.62|343.39|341.39|19
1723791620000|2024-08-16 07:00:20|343.51|341.51|343.5|341.5|343.51|341.51|343.48|341.48|16
1723791630000|2024-08-16 07:00:30|343.49|341.49|343.22|341.22|343.49|341.49|343.2|341.2|11
1723791640000|2024-08-16 07:00:40|343.23|341.23|343.22|341.22|343.23|341.23|343.16|341.16|15
1723791650000|2024-08-16 07:00:50|343.21|341.21|343.15|341.15|343.22|341.22|343.11|341.11|11
1723791660000|2024-08-16 07:01:00|343.14|341.14|342.97|340.97|343.14|341.14|342.94|340.94|17
1723791670000|2024-08-16 07:01:10|342.99|340.99|343|341|343.03|341.03|342.97|340.97|13
1723791680000|2024-08-16 07:01:20|343.02|341.02|343.21|341.21|343.21|341.21|343|341|12
1723791690000|2024-08-16 07:01:30|343.16|341.16|343.14|341.14|343.21|341.21|343.14|341.14|11
1723791700000|2024-08-16 07:01:40|343.13|341.13|343.18|341.18|343.18|341.18|343.13|341.13|5
1723791710000|2024-08-16 07:01:50|343.17|341.17|343.04|341.04|343.17|341.17|343.04|341.04|10
1723791720000|2024-08-16 07:02:00|343.03|341.03|342.93|340.93|343.03|341.03|342.81|340.81|27
1723791730000|2024-08-16 07:02:10|342.91|340.91|343.09|341.09|343.1|341.1|342.8|340.8|11
1723791740000|2024-08-16 07:02:20|343.11|341.11|343.03|341.03|343.12|341.12|343.03|341.03|12
1723791750000|2024-08-16 07:02:30|343.02|341.02|342.83|340.83|343.02|341.02|342.82|340.82|12
1723791760000|2024-08-16 07:02:40|342.84|340.84|342.75|340.75|342.84|340.84|342.73|340.73|10
1723791770000|2024-08-16 07:02:50|342.74|340.74|342.56|340.56|342.79|340.79|342.56|340.56|15
1723791780000|2024-08-16 07:03:00|342.55|340.55|342.43|340.43|342.55|340.55|342.41|340.41|21
1723791790000|2024-08-16 07:03:10|342.42|340.42|342.47|340.47|342.49|340.49|342.39|340.39|21
1723791800000|2024-08-16 07:03:20|342.45|340.45|342.43|340.43|342.49|340.49|342.41|340.41|15
1723791810000|2024-08-16 07:03:30|342.44|340.44|342.39|340.39|342.49|340.49|342.35|340.35|21
1723791820000|2024-08-16 07:03:40|342.4|340.4|342.5|340.5|342.51|340.51|342.37|340.37|14
1723791830000|2024-08-16 07:03:50|342.51|340.51|342.52|340.52|342.59|340.59|342.5|340.5|11
1723791840000|2024-08-16 07:04:00|342.53|340.53|342.61|340.61|342.63|340.63|342.53|340.53|14
1723791850000|2024-08-16 07:04:10|342.59|340.59|342.22|340.22|342.59|340.59|342.22|340.22|18
1723791860000|2024-08-16 07:04:20|342.11|340.11|342.45|340.45|342.45|340.45|342.11|340.11|14
1723791870000|2024-08-16 07:04:30|342.44|340.44|342.08|340.08|342.44|340.44|342.08|340.08|21
1723791880000|2024-08-16 07:04:40|342.09|340.09|342.04|340.04|342.14|340.14|342.03|340.03|12
1723791890000|2024-08-16 07:04:50|342.03|340.03|342.04|340.04|342.05|340.05|342.03|340.03|4
1723791900000|2024-08-16 07:05:00|342.03|340.03|341.83|339.83|342.03|340.03|341.82|339.82|20
1723791910000|2024-08-16 07:05:10|341.84|339.84|342.07|340.07|342.07|340.07|341.84|339.84|15
1723791920000|2024-08-16 07:05:20|342.03|340.03|342.11|340.11|342.24|340.24|342.03|340.03|12
1723791930000|2024-08-16 07:05:30|342.12|340.12|341.9|339.9|342.15|340.15|341.87|339.87|14
1723791940000|2024-08-16 07:05:40|341.89|339.89|341.85|339.85|341.9|339.9|341.84|339.84|11
1723791950000|2024-08-16 07:05:50|341.87|339.87|341.84|339.84|341.87|339.87|341.84|339.84|4
1723791960000|2024-08-16 07:06:00|341.83|339.83|341.7|339.7|341.83|339.83|341.67|339.67|9
1723791970000|2024-08-16 07:06:10|341.65|339.65|341.72|339.72|341.84|339.84|341.64|339.64|19
1723791980000|2024-08-16 07:06:20|341.73|339.73|341.96|339.96|341.99|339.99|341.73|339.73|22
1723791990000|2024-08-16 07:06:30|341.98|339.98|342.11|340.11|342.11|340.11|341.96|339.96|12
1723792020000|2024-08-16 07:07:00|342.27|340.27|341.94|339.94|342.28|340.28|341.93|339.93|13
1723792030000|2024-08-16 07:07:10|341.93|339.93|341.78|339.78|341.93|339.93|341.78|339.78|18
1723792040000|2024-08-16 07:07:20|341.77|339.77|341.59|339.59|341.77|339.77|341.56|339.56|18
1723792050000|2024-08-16 07:07:30|341.68|339.68|341.55|339.55|341.68|339.68|341.53|339.53|19
1723792060000|2024-08-16 07:07:40|341.69|339.69|342.13|340.13|342.13|340.13|341.69|339.69|17
1723792070000|2024-08-16 07:07:50|342.14|340.14|342.35|340.35|342.37|340.37|342.14|340.14|9
1723792080000|2024-08-16 07:08:00|342.34|340.34|342.45|340.45|342.52|340.52|342.34|340.34|13
1723792090000|2024-08-16 07:08:10|342.44|340.44|342.35|340.35|342.44|340.44|342.34|340.34|6
1723792100000|2024-08-16 07:08:20|342.37|340.37|342.31|340.31|342.39|340.39|342.31|340.31|10
1723792110000|2024-08-16 07:08:30|342.27|340.27|342.05|340.05|342.27|340.27|342.05|340.05|13
1723792120000|2024-08-16 07:08:40|342.04|340.04|342.16|340.16|342.16|340.16|341.85|339.85|23
1723792130000|2024-08-16 07:08:50|342.19|340.19|342.33|340.33|342.33|340.33|342.15|340.15|14
1723792140000|2024-08-16 07:09:00|342.34|340.34|342.4|340.4|342.45|340.45|342.29|340.29|18
1723792150000|2024-08-16 07:09:10|342.42|340.42|342.45|340.45|342.47|340.47|342.42|340.42|12
1723792160000|2024-08-16 07:09:20|342.44|340.44|342.35|340.35|342.46|340.46|342.34|340.34|8
1723792170000|2024-08-16 07:09:30|342.34|340.34|342.27|340.27|342.34|340.34|342.22|340.22|10
1723792180000|2024-08-16 07:09:40|342.28|340.28|342.55|340.55|342.55|340.55|342.27|340.27|10
1723792190000|2024-08-16 07:09:50|342.54|340.54|342.57|340.57|342.59|340.59|342.54|340.54|4
1723792200000|2024-08-16 07:10:00|342.58|340.58|342.62|340.62|342.62|340.62|342.53|340.53|10
1723792210000|2024-08-16 07:10:10|342.63|340.63|342.75|340.75|342.79|340.79|342.63|340.63|9
1723792220000|2024-08-16 07:10:20|342.79|340.79|342.96|340.96|342.96|340.96|342.79|340.79|11
1723792230000|2024-08-16 07:10:30|342.95|340.95|343.1|341.1|343.1|341.1|342.93|340.93|8
1723792240000|2024-08-16 07:10:40|343.08|341.08|343.08|341.08|343.1|341.1|343.06|341.06|7
1723792250000|2024-08-16 07:10:50|343.09|341.09|343.09|341.09|343.09|341.09|343.07|341.07|5
1723792260000|2024-08-16 07:11:00|343.1|341.1|343.32|341.32|343.35|341.35|343.1|341.1|22
1723792270000|2024-08-16 07:11:10|343.34|341.34|343.47|341.47|343.52|341.52|343.34|341.34|11
1723792280000|2024-08-16 07:11:20|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|1
1723792290000|2024-08-16 07:11:30|343.45|341.45|343.43|341.43|343.46|341.46|343.43|341.43|5
1723792300000|2024-08-16 07:11:40|343.42|341.42|343.36|341.36|343.46|341.46|343.35|341.35|10
1723792310000|2024-08-16 07:11:50|343.37|341.37|343.25|341.25|343.37|341.37|343.1|341.1|17
1723792320000|2024-08-16 07:12:00|343.24|341.24|342.83|340.83|343.24|341.24|342.79|340.79|19
1723792330000|2024-08-16 07:12:10|342.82|340.82|342.89|340.89|342.96|340.96|342.82|340.82|15
1723792340000|2024-08-16 07:12:20|342.86|340.86|342.95|340.95|342.95|340.95|342.82|340.82|16
1723792350000|2024-08-16 07:12:30|342.93|340.93|342.92|340.92|342.94|340.94|342.91|340.91|8
1723792360000|2024-08-16 07:12:40|342.94|340.94|342.98|340.98|342.99|340.99|342.94|340.94|10
1723792370000|2024-08-16 07:12:50|342.96|340.96|342.96|340.96|342.96|340.96|342.92|340.92|6
1723792380000|2024-08-16 07:13:00|342.94|340.94|342.78|340.78|342.94|340.94|342.76|340.76|6
1723792390000|2024-08-16 07:13:10|342.82|340.82|342.95|340.95|342.98|340.98|342.82|340.82|16
1723792400000|2024-08-16 07:13:20|342.9|340.9|343|341|343.01|341.01|342.84|340.84|12
1723792410000|2024-08-16 07:13:30|342.99|340.99|343.05|341.05|343.12|341.12|342.99|340.99|7
1723792420000|2024-08-16 07:13:40|343.09|341.09|343.07|341.07|343.09|341.09|343.07|341.07|9
1723792430000|2024-08-16 07:13:50|343.08|341.08|343.06|341.06|343.16|341.16|343.06|341.06|12
1723792440000|2024-08-16 07:14:00|343.03|341.03|342.63|340.63|343.05|341.05|342.63|340.63|8
1723792450000|2024-08-16 07:14:10|342.66|340.66|342.63|340.63|342.66|340.66|342.62|340.62|10
1723792460000|2024-08-16 07:14:20|342.64|340.64|342.66|340.66|342.67|340.67|342.64|340.64|3
1723792470000|2024-08-16 07:14:30|342.65|340.65|342.66|340.66|342.68|340.68|342.64|340.64|16
1723792480000|2024-08-16 07:14:40|342.64|340.64|342.66|340.66|342.66|340.66|342.64|340.64|2
1723792490000|2024-08-16 07:14:50|342.65|340.65|342.62|340.62|342.65|340.65|342.62|340.62|4
1723792500000|2024-08-16 07:15:00|342.57|340.57|342.56|340.56|342.62|340.62|342.51|340.51|6
1723792510000|2024-08-16 07:15:10|342.58|340.58|342.84|340.84|342.84|340.84|342.57|340.57|11
1723792520000|2024-08-16 07:15:20|342.85|340.85|342.8|340.8|342.89|340.89|342.79|340.79|12
1723792530000|2024-08-16 07:15:30|342.81|340.81|342.83|340.83|342.83|340.83|342.8|340.8|4
1723792540000|2024-08-16 07:15:40|342.85|340.85|342.82|340.82|342.85|340.85|342.82|340.82|6
1723792550000|2024-08-16 07:15:50|342.83|340.83|342.8|340.8|342.83|340.83|342.8|340.8|6
1723792560000|2024-08-16 07:16:00|342.84|340.84|342.79|340.79|342.84|340.84|342.78|340.78|5
1723792570000|2024-08-16 07:16:10|342.78|340.78|342.79|340.79|342.79|340.79|342.76|340.76|9
1723792580000|2024-08-16 07:16:20|342.78|340.78|342.74|340.74|342.78|340.78|342.73|340.73|3
1723792590000|2024-08-16 07:16:30|342.73|340.73|342.75|340.75|342.75|340.75|342.72|340.72|8
1723792600000|2024-08-16 07:16:40|342.74|340.74|343|341|343.06|341.06|342.74|340.74|13
1723792610000|2024-08-16 07:16:50|343.01|341.01|343.04|341.04|343.07|341.07|343|341|10
1723792620000|2024-08-16 07:17:00|343.02|341.02|343|341|343.04|341.04|343|341|5
1723792630000|2024-08-16 07:17:10|342.97|340.97|343.1|341.1|343.1|341.1|342.97|340.97|5
1723792640000|2024-08-16 07:17:20|343.11|341.11|343.17|341.17|343.17|341.17|343.1|341.1|15
1723792650000|2024-08-16 07:17:30|343.21|341.21|343.57|341.57|343.57|341.57|343.21|341.21|12
1723792660000|2024-08-16 07:17:40|343.63|341.63|343.63|341.63|343.63|341.63|343.59|341.59|8
1723792670000|2024-08-16 07:17:50|343.65|341.65|343.82|341.82|343.84|341.84|343.65|341.65|9
1723792690000|2024-08-16 07:18:10|343.79|341.79|344.16|342.16|344.16|342.16|343.79|341.79|15
1723792700000|2024-08-16 07:18:20|344.17|342.17|344.16|342.16|344.17|342.17|344.16|342.16|2
1723792710000|2024-08-16 07:18:30|344.13|342.13|344.06|342.06|344.13|342.13|344.06|342.06|2
1723792720000|2024-08-16 07:18:40|344.08|342.08|344.16|342.16|344.16|342.16|344|342|13
1723792730000|2024-08-16 07:18:50|344.15|342.15|343.82|341.82|344.15|342.15|343.82|341.82|8
1723792740000|2024-08-16 07:19:00|343.81|341.81|343.53|341.53|343.81|341.81|343.52|341.52|8
1723792750000|2024-08-16 07:19:10|343.55|341.55|343.73|341.73|343.73|341.73|343.53|341.53|4
1723792760000|2024-08-16 07:19:20|343.72|341.72|343.9|341.9|343.9|341.9|343.71|341.71|15
1723792770000|2024-08-16 07:19:30|343.93|341.93|344.06|342.06|344.08|342.08|343.93|341.93|14
1723792780000|2024-08-16 07:19:40|344.04|342.04|343.86|341.86|344.04|342.04|343.72|341.72|14
1723792790000|2024-08-16 07:19:50|343.88|341.88|343.79|341.79|343.89|341.89|343.74|341.74|22
1723792800000|2024-08-16 07:20:00|343.78|341.78|343.78|341.78|343.89|341.89|343.73|341.73|16
1723792810000|2024-08-16 07:20:10|343.76|341.76|343.7|341.7|343.76|341.76|343.61|341.61|11
1723792820000|2024-08-16 07:20:20|343.73|341.73|344.11|342.11|344.11|342.11|343.73|341.73|16
1723792830000|2024-08-16 07:20:30|344.12|342.12|344.06|342.06|344.16|342.16|344.04|342.04|12
1723792840000|2024-08-16 07:20:40|344.08|342.08|344.16|342.16|344.16|342.16|344.05|342.05|8
1723792850000|2024-08-16 07:20:50|344.17|342.17|344.21|342.21|344.21|342.21|344.17|342.17|6
1723792860000|2024-08-16 07:21:00|344.18|342.18|344.18|342.18|344.19|342.19|344.16|342.16|4
1723792870000|2024-08-16 07:21:10|344.19|342.19|344.16|342.16|344.21|342.21|344.16|342.16|8
1723792880000|2024-08-16 07:21:20|344.2|342.2|344.32|342.32|344.32|342.32|344.16|342.16|10
1723792890000|2024-08-16 07:21:30|344.31|342.31|344.35|342.35|344.35|342.35|344.31|342.31|14
1723792900000|2024-08-16 07:21:40|344.36|342.36|344.16|342.16|344.43|342.43|344.16|342.16|21
1723792910000|2024-08-16 07:21:50|344.04|342.04|343.91|341.91|344.04|342.04|343.91|341.91|8
1723792920000|2024-08-16 07:22:00|343.87|341.87|343.83|341.83|343.93|341.93|343.78|341.78|20
1723792930000|2024-08-16 07:22:10|343.84|341.84|343.7|341.7|344.14|342.14|343.7|341.7|12
1723792940000|2024-08-16 07:22:20|343.66|341.66|343.72|341.72|344.08|342.08|343.66|341.66|27
1723792950000|2024-08-16 07:22:30|343.73|341.73|343.74|341.74|343.93|341.93|343.72|341.72|21
1723792960000|2024-08-16 07:22:40|343.75|341.75|343.52|341.52|343.75|341.75|343.52|341.52|6
1723792970000|2024-08-16 07:22:50|343.41|341.41|343.31|341.31|343.41|341.41|343.31|341.31|14
1723792980000|2024-08-16 07:23:00|343.26|341.26|342.93|340.93|343.26|341.26|342.93|340.93|22
1723792990000|2024-08-16 07:23:10|342.96|340.96|343.07|341.07|343.21|341.21|342.95|340.95|20
1723793000000|2024-08-16 07:23:20|343.08|341.08|343.01|341.01|343.1|341.1|342.92|340.92|21
1723793010000|2024-08-16 07:23:30|343|341|343.35|341.35|343.36|341.36|342.98|340.98|20
1723793020000|2024-08-16 07:23:40|343.37|341.37|343.41|341.41|343.53|341.53|343.35|341.35|14
1723793030000|2024-08-16 07:23:50|343.39|341.39|343.73|341.73|343.77|341.77|343.37|341.37|18
1723793040000|2024-08-16 07:24:00|343.65|341.65|343.81|341.81|343.93|341.93|343.58|341.58|14
1723793050000|2024-08-16 07:24:10|343.82|341.82|344.23|342.23|344.37|342.37|343.79|341.79|24
1723793060000|2024-08-16 07:24:20|344.29|342.29|344.22|342.22|344.34|342.34|344.22|342.22|7
1723793070000|2024-08-16 07:24:30|344.23|342.23|344.07|342.07|344.23|342.23|344.04|342.04|15
1723793080000|2024-08-16 07:24:40|344.08|342.08|344.95|342.95|344.95|342.95|344.08|342.08|30
1723793090000|2024-08-16 07:24:50|344.93|342.93|345.37|343.37|345.37|343.37|344.77|342.77|30
1723793100000|2024-08-16 07:25:00|345.34|343.34|345.57|343.57|345.57|343.57|345.29|343.29|10
1723793110000|2024-08-16 07:25:10|345.68|343.68|344.62|342.62|345.68|343.68|344.58|342.58|29
1723793120000|2024-08-16 07:25:20|344.64|342.64|344.55|342.55|344.74|342.74|344.55|342.55|15
1723793130000|2024-08-16 07:25:30|344.44|342.44|344.39|342.39|344.46|342.46|344.26|342.26|33
1723793140000|2024-08-16 07:25:40|344.38|342.38|344.36|342.36|344.42|342.42|344.36|342.36|10
1723793150000|2024-08-16 07:25:50|344.35|342.35|344.55|342.55|344.71|342.71|344.34|342.34|21
1723793160000|2024-08-16 07:26:00|344.47|342.47|344.55|342.55|344.55|342.55|344.4|342.4|15
1723793170000|2024-08-16 07:26:10|344.62|342.62|344.95|342.95|344.95|342.95|344.62|342.62|24
1723793180000|2024-08-16 07:26:20|344.98|342.98|344.3|342.3|345.06|343.06|344.17|342.17|26
1723793190000|2024-08-16 07:26:30|344.32|342.32|344.27|342.27|344.35|342.35|344.21|342.21|18
1723793200000|2024-08-16 07:26:40|344.25|342.25|343.93|341.93|344.3|342.3|343.93|341.93|28
1723793210000|2024-08-16 07:26:50|343.94|341.94|343.98|341.98|344.14|342.14|343.94|341.94|17
1723793220000|2024-08-16 07:27:00|344.02|342.02|344.23|342.23|344.23|342.23|344|342|14
1723793230000|2024-08-16 07:27:10|344.21|342.21|344.01|342.01|344.22|342.22|344.01|342.01|11
1723793240000|2024-08-16 07:27:20|344.03|342.03|344.3|342.3|344.37|342.37|344.01|342.01|13
1723793250000|2024-08-16 07:27:30|344.29|342.29|344.58|342.58|344.58|342.58|344.29|342.29|28
1723793260000|2024-08-16 07:27:40|344.57|342.57|344.5|342.5|344.6|342.6|344.45|342.45|25
1723793270000|2024-08-16 07:27:50|344.53|342.53|344.61|342.61|344.61|342.61|344.34|342.34|16
1723793280000|2024-08-16 07:28:00|344.6|342.6|344.41|342.41|344.61|342.61|344.41|342.41|8
1723793290000|2024-08-16 07:28:10|344.44|342.44|343.57|341.57|344.44|342.44|343.31|341.31|19
1723793300000|2024-08-16 07:28:20|343.58|341.58|343.32|341.32|343.58|341.58|343.26|341.26|27
1723793310000|2024-08-16 07:28:30|343.33|341.33|343.02|341.02|343.33|341.33|342.97|340.97|21
1723793320000|2024-08-16 07:28:40|343.04|341.04|343.06|341.06|343.07|341.07|342.96|340.96|18
1723793330000|2024-08-16 07:28:50|343.07|341.07|343.16|341.16|343.2|341.2|343|341|20
1723793340000|2024-08-16 07:29:00|343.19|341.19|343.53|341.53|343.53|341.53|343.19|341.19|23
1723793350000|2024-08-16 07:29:10|343.52|341.52|343.4|341.4|343.58|341.58|343.38|341.38|25
1723793360000|2024-08-16 07:29:20|343.36|341.36|343.49|341.49|343.49|341.49|343.31|341.31|23
1723793370000|2024-08-16 07:29:30|343.58|341.58|343.55|341.55|343.58|341.58|343.53|341.53|9
1723793380000|2024-08-16 07:29:40|343.56|341.56|343.7|341.7|343.7|341.7|343.54|341.54|20
1723793390000|2024-08-16 07:29:50|343.69|341.69|343.63|341.63|343.69|341.69|343.62|341.62|11
1723793400000|2024-08-16 07:30:00|343.66|341.66|343.77|341.77|343.96|341.96|343.65|341.65|28
1723793410000|2024-08-16 07:30:10|343.79|341.79|343.92|341.92|343.94|341.94|343.67|341.67|19
1723793420000|2024-08-16 07:30:20|343.94|341.94|343.93|341.93|343.98|341.98|343.91|341.91|20
1723793430000|2024-08-16 07:30:30|343.92|341.92|343.65|341.65|343.92|341.92|343.63|341.63|18
1723793440000|2024-08-16 07:30:40|343.64|341.64|343.48|341.48|343.64|341.64|343.43|341.43|14
1723793450000|2024-08-16 07:30:50|343.57|341.57|343.64|341.64|343.64|341.64|343.54|341.54|8
1723793460000|2024-08-16 07:31:00|343.6|341.6|343.8|341.8|343.89|341.89|343.6|341.6|21
1723793470000|2024-08-16 07:31:10|343.79|341.79|343.86|341.86|343.93|341.93|343.74|341.74|17
1723793480000|2024-08-16 07:31:20|343.85|341.85|343.82|341.82|343.9|341.9|343.77|341.77|20
1723793490000|2024-08-16 07:31:30|343.8|341.8|343.77|341.77|343.82|341.82|343.72|341.72|19
1723793500000|2024-08-16 07:31:40|343.76|341.76|343.8|341.8|343.8|341.8|343.75|341.75|19
1723793510000|2024-08-16 07:31:50|343.83|341.83|343.52|341.52|343.83|341.83|343.52|341.52|16
1723793530000|2024-08-16 07:32:10|343.55|341.55|343.54|341.54|343.55|341.55|343.52|341.52|5
1723793540000|2024-08-16 07:32:20|343.53|341.53|343.3|341.3|343.6|341.6|343.3|341.3|22
1723793550000|2024-08-16 07:32:30|343.29|341.29|343.39|341.39|343.64|341.64|343.28|341.28|28
1723793560000|2024-08-16 07:32:40|343.38|341.38|343.39|341.39|343.43|341.43|343.33|341.33|18
1723793570000|2024-08-16 07:32:50|343.38|341.38|343.29|341.29|343.38|341.38|343.25|341.25|18
1723793580000|2024-08-16 07:33:00|343.28|341.28|343.28|341.28|343.35|341.35|343.27|341.27|10
1723793590000|2024-08-16 07:33:10|343.26|341.26|343.19|341.19|343.28|341.28|343.16|341.16|24
1723793600000|2024-08-16 07:33:20|343.18|341.18|343.15|341.15|343.19|341.19|343.14|341.14|16
1723793610000|2024-08-16 07:33:30|343.06|341.06|343.16|341.16|343.18|341.18|343|341|18
1723793620000|2024-08-16 07:33:40|343.23|341.23|343.05|341.05|343.23|341.23|343.04|341.04|19
1723793630000|2024-08-16 07:33:50|343.04|341.04|342.39|340.39|343.04|341.04|342.35|340.35|21
1723793640000|2024-08-16 07:34:00|342.4|340.4|342.66|340.66|342.66|340.66|342.36|340.36|16
1723793650000|2024-08-16 07:34:10|342.64|340.64|342.52|340.52|342.8|340.8|342.52|340.52|16
1723793660000|2024-08-16 07:34:20|342.53|340.53|342.53|340.53|342.56|340.56|342.52|340.52|6
1723793670000|2024-08-16 07:34:30|342.62|340.62|342.36|340.36|342.62|340.62|342.3|340.3|24
1723793680000|2024-08-16 07:34:40|342.37|340.37|342.35|340.35|342.37|340.37|342.32|340.32|20
1723793690000|2024-08-16 07:34:50|342.34|340.34|342.24|340.24|342.37|340.37|342.24|340.24|21
1723793700000|2024-08-16 07:35:00|342.23|340.23|341.96|339.96|342.24|340.24|341.85|339.85|26
1723793710000|2024-08-16 07:35:10|341.98|339.98|341.93|339.93|342.02|340.02|341.88|339.88|25
1723793720000|2024-08-16 07:35:20|341.91|339.91|341.85|339.85|341.97|339.97|341.83|339.83|21
1723793730000|2024-08-16 07:35:30|341.86|339.86|341.19|339.19|341.96|339.96|341.18|339.18|25
1723793740000|2024-08-16 07:35:40|341.16|339.16|341.06|339.06|341.16|339.16|341.05|339.05|26
1723793750000|2024-08-16 07:35:50|341.01|339.01|341.02|339.02|341.07|339.07|341.01|339.01|15
1723793760000|2024-08-16 07:36:00|341.01|339.01|340.97|338.97|341.02|339.02|340.93|338.93|11
1723793770000|2024-08-16 07:36:10|340.95|338.95|341.09|339.09|341.12|339.12|340.95|338.95|15
1723793780000|2024-08-16 07:36:20|341.05|339.05|341.29|339.29|341.29|339.29|341.03|339.03|22
1723793790000|2024-08-16 07:36:30|341.25|339.25|341.15|339.15|341.36|339.36|341.14|339.14|15
1723793800000|2024-08-16 07:36:40|341.16|339.16|341.22|339.22|341.32|339.32|341.12|339.12|24
1723793810000|2024-08-16 07:36:50|341.24|339.24|341.21|339.21|341.25|339.25|341.13|339.13|10
1723793820000|2024-08-16 07:37:00|341.22|339.22|341.39|339.39|341.44|339.44|341.22|339.22|19
1723793830000|2024-08-16 07:37:10|341.38|339.38|341.36|339.36|341.38|339.38|341.29|339.29|16
1723793840000|2024-08-16 07:37:20|341.37|339.37|341.43|339.43|341.43|339.43|341.29|339.29|20
1723793850000|2024-08-16 07:37:30|341.42|339.42|341.06|339.06|341.42|339.42|340.99|338.99|27
1723793860000|2024-08-16 07:37:40|341.04|339.04|340.77|338.77|341.04|339.04|340.74|338.74|13
1723793880000|2024-08-16 07:38:00|340.7|338.7|340.34|338.34|340.7|338.7|340.31|338.31|20
1723793890000|2024-08-16 07:38:10|340.33|338.33|340.01|338.01|340.33|338.33|340.01|338.01|24
1723793900000|2024-08-16 07:38:20|340.02|338.02|339.97|337.97|340.03|338.03|339.97|337.97|4
1723793910000|2024-08-16 07:38:30|339.96|337.96|339.95|337.95|339.96|337.96|339.91|337.91|9
1723793920000|2024-08-16 07:38:40|339.85|337.85|339.82|337.82|339.89|337.89|339.61|337.61|23
1723793930000|2024-08-16 07:38:50|339.84|337.84|339.88|337.88|339.99|337.99|339.75|337.75|19
1723793940000|2024-08-16 07:39:00|339.89|337.89|339.98|337.98|340|338|339.89|337.89|8
1723793950000|2024-08-16 07:39:10|339.97|337.97|339.98|337.98|339.98|337.98|339.94|337.94|6
1723793960000|2024-08-16 07:39:20|339.96|337.96|339.98|337.98|339.99|337.99|339.82|337.82|19
1723793970000|2024-08-16 07:39:30|339.97|337.97|339.9|337.9|339.97|337.97|339.9|337.9|12
1723793980000|2024-08-16 07:39:40|339.89|337.89|339.71|337.71|339.89|337.89|339.61|337.61|7
1723793990000|2024-08-16 07:39:50|339.65|337.65|339.69|337.69|339.69|337.69|339.54|337.54|7
1723794000000|2024-08-16 07:40:00|339.71|337.71|339.71|337.71|339.74|337.74|339.67|337.67|11
1723794010000|2024-08-16 07:40:10|339.74|337.74|340.24|338.24|340.32|338.32|339.74|337.74|23
1723794020000|2024-08-16 07:40:20|340.26|338.26|340.34|338.34|340.34|338.34|340.23|338.23|14
1723794030000|2024-08-16 07:40:30|340.3|338.3|340.15|338.15|340.43|338.43|340.15|338.15|18
1723794040000|2024-08-16 07:40:40|340.16|338.16|340.3|338.3|340.3|338.3|340.16|338.16|15
1723794050000|2024-08-16 07:40:50|340.31|338.31|340.6|338.6|340.6|338.6|340.27|338.27|14
1723794060000|2024-08-16 07:41:00|340.61|338.61|340.39|338.39|340.67|338.67|340.23|338.23|16
1723794070000|2024-08-16 07:41:10|340.38|338.38|340.44|338.44|340.53|338.53|340.37|338.37|20
1723794080000|2024-08-16 07:41:20|340.43|338.43|340.58|338.58|340.58|338.58|340.39|338.39|12
1723794090000|2024-08-16 07:41:30|340.57|338.57|340.7|338.7|340.95|338.95|340.57|338.57|14
1723794100000|2024-08-16 07:41:40|340.68|338.68|340.79|338.79|340.93|338.93|340.62|338.62|19
1723794110000|2024-08-16 07:41:50|340.8|338.8|341.07|339.07|341.15|339.15|340.8|338.8|21
1723794120000|2024-08-16 07:42:00|341.06|339.06|341.17|339.17|341.17|339.17|341.06|339.06|10
1723794130000|2024-08-16 07:42:10|341.21|339.21|341.3|339.3|341.32|339.32|341.21|339.21|11
1723794140000|2024-08-16 07:42:20|341.31|339.31|341.04|339.04|341.32|339.32|341.03|339.03|12
1723794150000|2024-08-16 07:42:30|341.1|339.1|341.23|339.23|341.38|339.38|341.1|339.1|25
1723794160000|2024-08-16 07:42:40|341.24|339.24|341.34|339.34|341.34|339.34|341.24|339.24|6
1723794170000|2024-08-16 07:42:50|341.32|339.32|341.28|339.28|341.32|339.32|341.21|339.21|8
1723794180000|2024-08-16 07:43:00|341.26|339.26|341.36|339.36|341.37|339.37|341.26|339.26|12
1723794190000|2024-08-16 07:43:10|341.33|339.33|341.31|339.31|341.39|339.39|341.31|339.31|10
1723794200000|2024-08-16 07:43:20|341.33|339.33|341.26|339.26|341.33|339.33|341.16|339.16|13
1723794210000|2024-08-16 07:43:30|341.25|339.25|341.01|339.01|341.25|339.25|341.01|339.01|8
1723794220000|2024-08-16 07:43:40|341.02|339.02|341.15|339.15|341.15|339.15|341.02|339.02|12
1723794230000|2024-08-16 07:43:50|341.16|339.16|341.34|339.34|341.38|339.38|341.16|339.16|14
1723794240000|2024-08-16 07:44:00|341.36|339.36|341.46|339.46|341.51|339.51|341.34|339.34|19
1723794250000|2024-08-16 07:44:10|341.47|339.47|341.33|339.33|341.52|339.52|341.33|339.33|12
1723794260000|2024-08-16 07:44:20|341.32|339.32|341.12|339.12|341.32|339.32|341.11|339.11|11
1723794270000|2024-08-16 07:44:30|341.13|339.13|341.1|339.1|341.13|339.13|341.1|339.1|3
1723794280000|2024-08-16 07:44:40|341.09|339.09|341.12|339.12|341.17|339.17|341.04|339.04|10
1723794290000|2024-08-16 07:44:50|341.15|339.15|341.2|339.2|341.28|339.28|341.15|339.15|11
1723794300000|2024-08-16 07:45:00|341.22|339.22|341.14|339.14|341.22|339.22|341.14|339.14|6
1723794310000|2024-08-16 07:45:10|341.16|339.16|341.05|339.05|341.16|339.16|341.03|339.03|21
1723794320000|2024-08-16 07:45:20|341.06|339.06|341.16|339.16|341.16|339.16|341.06|339.06|11
1723794330000|2024-08-16 07:45:30|341.23|339.23|341.25|339.25|341.33|339.33|341.23|339.23|10
1723794340000|2024-08-16 07:45:40|341.26|339.26|341.23|339.23|341.3|339.3|341.23|339.23|7
1723794350000|2024-08-16 07:45:50|341.15|339.15|341.22|339.22|341.26|339.26|341.14|339.14|17
1723794360000|2024-08-16 07:46:00|341.23|339.23|341.22|339.22|341.35|339.35|341.22|339.22|6
1723794370000|2024-08-16 07:46:10|341.24|339.24|341.4|339.4|341.4|339.4|341.24|339.24|16
1723794380000|2024-08-16 07:46:20|341.41|339.41|341.65|339.65|341.66|339.66|341.41|339.41|16
1723794390000|2024-08-16 07:46:30|341.66|339.66|341.79|339.79|341.79|339.79|341.66|339.66|9
1723794400000|2024-08-16 07:46:40|341.78|339.78|341.73|339.73|341.78|339.78|341.72|339.72|5
1723794410000|2024-08-16 07:46:50|341.72|339.72|341.66|339.66|341.72|339.72|341.62|339.62|11
1723794420000|2024-08-16 07:47:00|341.64|339.64|341.54|339.54|341.64|339.64|341.51|339.51|16
1723794430000|2024-08-16 07:47:10|341.49|339.49|341.47|339.47|341.55|339.55|341.44|339.44|12
1723794450000|2024-08-16 07:47:30|341.46|339.46|341.51|339.51|341.51|339.51|341.45|339.45|7
1723794460000|2024-08-16 07:47:40|341.49|339.49|341.36|339.36|341.51|339.51|341.35|339.35|15
1723794470000|2024-08-16 07:47:50|341.35|339.35|341.29|339.29|341.35|339.35|341.23|339.23|11
1723794480000|2024-08-16 07:48:00|341.3|339.3|341.46|339.46|341.5|339.5|341.28|339.28|17
1723794490000|2024-08-16 07:48:10|341.47|339.47|341.3|339.3|341.47|339.47|341.3|339.3|9
1723794500000|2024-08-16 07:48:20|341.28|339.28|341.44|339.44|341.46|339.46|341.26|339.26|13
1723794510000|2024-08-16 07:48:30|341.45|339.45|341.56|339.56|341.57|339.57|341.45|339.45|13
1723794520000|2024-08-16 07:48:40|341.55|339.55|341.47|339.47|341.55|339.55|341.45|339.45|10
1723794530000|2024-08-16 07:48:50|341.46|339.46|341.47|339.47|341.48|339.48|341.46|339.46|4
1723794540000|2024-08-16 07:49:00|341.45|339.45|341.6|339.6|341.61|339.61|341.42|339.42|14
1723794550000|2024-08-16 07:49:10|341.56|339.56|341.59|339.59|341.63|339.63|341.56|339.56|10
1723794560000|2024-08-16 07:49:20|341.61|339.61|341.67|339.67|341.7|339.7|341.57|339.57|14
1723794570000|2024-08-16 07:49:30|341.66|339.66|341.63|339.63|341.69|339.69|341.63|339.63|10
1723794580000|2024-08-16 07:49:40|341.62|339.62|341.39|339.39|341.62|339.62|341.35|339.35|9
1723794590000|2024-08-16 07:49:50|341.38|339.38|341.37|339.37|341.41|339.41|341.35|339.35|8
1723794600000|2024-08-16 07:50:00|341.33|339.33|341.24|339.24|341.33|339.33|341.23|339.23|14
1723794610000|2024-08-16 07:50:10|341.2|339.2|341.2|339.2|341.2|339.2|341.15|339.15|9
1723794620000|2024-08-16 07:50:20|341.21|339.21|341.18|339.18|341.21|339.21|341.14|339.14|7
1723794630000|2024-08-16 07:50:30|341.17|339.17|341.23|339.23|341.23|339.23|341.17|339.17|7
1723794640000|2024-08-16 07:50:40|341.24|339.24|341.33|339.33|341.35|339.35|341.24|339.24|6
1723794650000|2024-08-16 07:50:50|341.34|339.34|341.38|339.38|341.39|339.39|341.33|339.33|6
1723794660000|2024-08-16 07:51:00|341.39|339.39|341.39|339.39|341.39|339.39|341.38|339.38|3
1723794670000|2024-08-16 07:51:10|341.36|339.36|341.21|339.21|341.36|339.36|341.19|339.19|7
1723794680000|2024-08-16 07:51:20|341.23|339.23|341.23|339.23|341.31|339.31|341.23|339.23|16
1723794690000|2024-08-16 07:51:30|341.24|339.24|341.18|339.18|341.26|339.26|341.18|339.18|9
1723794700000|2024-08-16 07:51:40|341.16|339.16|341.17|339.17|341.19|339.19|341.15|339.15|6
1723794710000|2024-08-16 07:51:50|341.16|339.16|341.17|339.17|341.17|339.17|341.14|339.14|12
1723794720000|2024-08-16 07:52:00|341.16|339.16|341.06|339.06|341.16|339.16|341.06|339.06|6
1723794730000|2024-08-16 07:52:10|341.05|339.05|341|339|341.06|339.06|340.95|338.95|9
1723794740000|2024-08-16 07:52:20|341.05|339.05|341.17|339.17|341.17|339.17|341.04|339.04|7
1723794750000|2024-08-16 07:52:30|341.18|339.18|341.14|339.14|341.18|339.18|341.11|339.11|8
1723794760000|2024-08-16 07:52:40|341.13|339.13|341.11|339.11|341.13|339.13|341.07|339.07|11
1723794770000|2024-08-16 07:52:50|341.08|339.08|341.18|339.18|341.18|339.18|341.08|339.08|7
1723794780000|2024-08-16 07:53:00|341.19|339.19|341.18|339.18|341.19|339.19|341.18|339.18|6
1723794790000|2024-08-16 07:53:10|341.15|339.15|341.15|339.15|341.15|339.15|341.15|339.15|1
1723794800000|2024-08-16 07:53:20|341.16|339.16|341.15|339.15|341.16|339.16|341.15|339.15|2
1723794810000|2024-08-16 07:53:30|341.13|339.13|341.17|339.17|341.17|339.17|341.09|339.09|6
1723794820000|2024-08-16 07:53:40|341.16|339.16|341.17|339.17|341.18|339.18|341.16|339.16|5
1723794830000|2024-08-16 07:53:50|341.16|339.16|340.84|338.84|341.16|339.16|340.84|338.84|17
1723794840000|2024-08-16 07:54:00|340.83|338.83|340.72|338.72|340.85|338.85|340.72|338.72|14
1723794850000|2024-08-16 07:54:10|340.74|338.74|340.75|338.75|340.76|338.76|340.74|338.74|6
1723794860000|2024-08-16 07:54:20|340.76|338.76|341.06|339.06|341.06|339.06|340.76|338.76|18
1723794870000|2024-08-16 07:54:30|341.07|339.07|341.03|339.03|341.07|339.07|341.02|339.02|8
1723794880000|2024-08-16 07:54:40|341.04|339.04|341|339|341.04|339.04|340.98|338.98|10
1723794890000|2024-08-16 07:54:50|341.01|339.01|340.83|338.83|341.02|339.02|340.83|338.83|6
1723794900000|2024-08-16 07:55:00|340.84|338.84|340.86|338.86|340.86|338.86|340.82|338.82|7
1723794930000|2024-08-16 07:55:30|340.93|338.93|341.12|339.12|341.12|339.12|340.93|338.93|10
1723794940000|2024-08-16 07:55:40|341.13|339.13|341.23|339.23|341.23|339.23|341.13|339.13|22
1723794950000|2024-08-16 07:55:50|341.21|339.21|341.22|339.22|341.25|339.25|341.19|339.19|9
1723794960000|2024-08-16 07:56:00|341.21|339.21|341.02|339.02|341.24|339.24|341.02|339.02|11
1723794970000|2024-08-16 07:56:10|341|339|340.86|338.86|341|339|340.86|338.86|8
1723794980000|2024-08-16 07:56:20|340.88|338.88|340.91|338.91|340.94|338.94|340.88|338.88|7
1723794990000|2024-08-16 07:56:30|340.92|338.92|341.05|339.05|341.14|339.14|340.92|338.92|12
1723795000000|2024-08-16 07:56:40|341.06|339.06|341.02|339.02|341.09|339.09|341.02|339.02|7
1723795010000|2024-08-16 07:56:50|341.03|339.03|341.21|339.21|341.22|339.22|341.03|339.03|15
1723795020000|2024-08-16 07:57:00|341.22|339.22|341.22|339.22|341.25|339.25|341.21|339.21|12
1723795050000|2024-08-16 07:57:30|341.2|339.2|341.19|339.19|341.2|339.2|341.19|339.19|2
1723795060000|2024-08-16 07:57:40|341.18|339.18|341.18|339.18|341.2|339.2|341.18|339.18|3
1723795070000|2024-08-16 07:57:50|341.19|339.19|341.23|339.23|341.28|339.28|341.19|339.19|9
1723795080000|2024-08-16 07:58:00|341.26|339.26|341.22|339.22|341.26|339.26|341.19|339.19|6
1723795090000|2024-08-16 07:58:10|341.23|339.23|341.43|339.43|341.43|339.43|341.23|339.23|8
1723795100000|2024-08-16 07:58:20|341.45|339.45|341.45|339.45|341.45|339.45|341.45|339.45|1
1723795110000|2024-08-16 07:58:30|341.43|339.43|341.41|339.41|341.43|339.43|341.41|339.41|2
1723795120000|2024-08-16 07:58:40|341.43|339.43|341.42|339.42|341.43|339.43|341.42|339.42|2
1723795130000|2024-08-16 07:58:50|341.43|339.43|341.36|339.36|341.52|339.52|341.36|339.36|12
1723795140000|2024-08-16 07:59:00|341.37|339.37|341.26|339.26|341.45|339.45|341.24|339.24|17
1723795150000|2024-08-16 07:59:10|341.27|339.27|341.21|339.21|341.3|339.3|341.19|339.19|10
1723795160000|2024-08-16 07:59:20|341.23|339.23|341.24|339.24|341.25|339.25|341.23|339.23|6
1723795170000|2024-08-16 07:59:30|341.22|339.22|341.16|339.16|341.23|339.23|341.16|339.16|5
1723795180000|2024-08-16 07:59:40|341.17|339.17|341.33|339.33|341.35|339.35|341.17|339.17|8
1723795190000|2024-08-16 07:59:50|341.29|339.29|341.27|339.27|341.29|339.29|341.23|339.23|6
1723795200000|2024-08-16 08:00:00|341.26|339.26|341.22|339.22|341.27|339.27|341.18|339.18|15
1723795210000|2024-08-16 08:00:10|341.16|339.16|341.05|339.05|341.16|339.16|341.05|339.05|12
1723795220000|2024-08-16 08:00:20|341.1|339.1|341.11|339.11|341.18|339.18|341.08|339.08|9
1723795230000|2024-08-16 08:00:30|341.13|339.13|341.41|339.41|341.44|339.44|341.13|339.13|12
1723795240000|2024-08-16 08:00:40|341.39|339.39|341.36|339.36|341.42|339.42|341.34|339.34|16
1723795250000|2024-08-16 08:00:50|341.37|339.37|341.38|339.38|341.4|339.4|341.37|339.37|8
1723795260000|2024-08-16 08:01:00|341.39|339.39|341.24|339.24|341.39|339.39|341.23|339.23|16
1723795270000|2024-08-16 08:01:10|341.28|339.28|341.09|339.09|341.28|339.28|341.06|339.06|7
1723795280000|2024-08-16 08:01:20|341.05|339.05|341.1|339.1|341.11|339.11|341.02|339.02|13
1723795290000|2024-08-16 08:01:30|341.11|339.11|341.15|339.15|341.16|339.16|341.07|339.07|12
1723795300000|2024-08-16 08:01:40|341.17|339.17|341.26|339.26|341.26|339.26|341.15|339.15|11
1723795310000|2024-08-16 08:01:50|341.28|339.28|341.29|339.29|341.29|339.29|341.26|339.26|7
1723795320000|2024-08-16 08:02:00|341.27|339.27|341.38|339.38|341.38|339.38|341.27|339.27|5
1723795330000|2024-08-16 08:02:10|341.37|339.37|341.37|339.37|341.37|339.37|341.36|339.36|3
1723795340000|2024-08-16 08:02:20|341.39|339.39|341.4|339.4|341.4|339.4|341.37|339.37|5
1723795370000|2024-08-16 08:02:50|341.35|339.35|340.96|338.96|341.35|339.35|340.95|338.95|7
1723795380000|2024-08-16 08:03:00|340.95|338.95|340.96|338.96|340.96|338.96|340.95|338.95|2
1723795390000|2024-08-16 08:03:10|340.95|338.95|340.91|338.91|340.95|338.95|340.91|338.91|4
1723795400000|2024-08-16 08:03:20|340.93|338.93|340.92|338.92|340.93|338.93|340.91|338.91|4
1723795410000|2024-08-16 08:03:30|340.93|338.93|340.93|338.93|340.96|338.96|340.93|338.93|4
1723795420000|2024-08-16 08:03:40|340.95|338.95|340.93|338.93|340.95|338.95|340.93|338.93|4
1723795430000|2024-08-16 08:03:50|340.85|338.85|340.59|338.59|340.85|338.85|340.57|338.57|11
1723795440000|2024-08-16 08:04:00|340.52|338.52|340.39|338.39|340.52|338.52|340.33|338.33|15
1723795450000|2024-08-16 08:04:10|340.36|338.36|340.35|338.35|340.38|338.38|340.35|338.35|8
1723795460000|2024-08-16 08:04:20|340.39|338.39|340.39|338.39|340.39|338.39|340.37|338.37|5
1723795470000|2024-08-16 08:04:30|340.4|338.4|340.4|338.4|340.42|338.42|340.4|338.4|6
1723795480000|2024-08-16 08:04:40|340.41|338.41|340.41|338.41|340.41|338.41|340.41|338.41|1
1723795490000|2024-08-16 08:04:50|340.4|338.4|340.58|338.58|340.58|338.58|340.4|338.4|4
1723795500000|2024-08-16 08:05:00|340.57|338.57|340.55|338.55|340.58|338.58|340.54|338.54|9
1723795510000|2024-08-16 08:05:10|340.54|338.54|340.58|338.58|340.58|338.58|340.52|338.52|6
1723795530000|2024-08-16 08:05:30|340.57|338.57|340.58|338.58|340.58|338.58|340.57|338.57|4
1723795550000|2024-08-16 08:05:50|340.59|338.59|340.71|338.71|340.71|338.71|340.59|338.59|2
1723795560000|2024-08-16 08:06:00|340.73|338.73|340.74|338.74|340.81|338.81|340.73|338.73|15
1723795570000|2024-08-16 08:06:10|340.75|338.75|340.37|338.37|340.78|338.78|340.36|338.36|25
1723795590000|2024-08-16 08:06:30|340.36|338.36|340.32|338.32|340.36|338.36|340.16|338.16|15
1723795600000|2024-08-16 08:06:40|340.33|338.33|340.3|338.3|340.39|338.39|340.29|338.29|18
1723795610000|2024-08-16 08:06:50|340.33|338.33|340.42|338.42|340.42|338.42|340.31|338.31|7
1723795620000|2024-08-16 08:07:00|340.43|338.43|340.43|338.43|340.43|338.43|340.41|338.41|5
1723795640000|2024-08-16 08:07:20|340.44|338.44|340.49|338.49|340.49|338.49|340.44|338.44|2
1723795650000|2024-08-16 08:07:30|340.5|338.5|340.5|338.5|340.5|338.5|340.5|338.5|1
1723795660000|2024-08-16 08:07:40|340.67|338.67|340.78|338.78|340.82|338.82|340.67|338.67|8
1723795670000|2024-08-16 08:07:50|340.77|338.77|340.68|338.68|340.77|338.77|340.68|338.68|8
1723795680000|2024-08-16 08:08:00|340.69|338.69|340.91|338.91|340.92|338.92|340.69|338.69|12
1723795690000|2024-08-16 08:08:10|340.92|338.92|341.01|339.01|341.03|339.03|340.92|338.92|6
1723795700000|2024-08-16 08:08:20|341.02|339.02|341.02|339.02|341.04|339.04|341.01|339.01|12
1723795710000|2024-08-16 08:08:30|341.04|339.04|340.93|338.93|341.07|339.07|340.92|338.92|12
1723795720000|2024-08-16 08:08:40|340.95|338.95|340.94|338.94|340.95|338.95|340.92|338.92|9
1723795730000|2024-08-16 08:08:50|340.95|338.95|341.09|339.09|341.1|339.1|340.94|338.94|13
1723795740000|2024-08-16 08:09:00|341.11|339.11|341.2|339.2|341.2|339.2|341.08|339.08|11
1723795750000|2024-08-16 08:09:10|341.17|339.17|341.23|339.23|341.27|339.27|341.15|339.15|15
1723795760000|2024-08-16 08:09:20|341.25|339.25|341.38|339.38|341.41|339.41|341.25|339.25|10
1723795770000|2024-08-16 08:09:30|341.39|339.39|341.48|339.48|341.49|339.49|341.38|339.38|16
1723795780000|2024-08-16 08:09:40|341.49|339.49|341.51|339.51|341.52|339.52|341.47|339.47|10
1723795790000|2024-08-16 08:09:50|341.5|339.5|341.48|339.48|341.5|339.5|341.48|339.48|3
1723795800000|2024-08-16 08:10:00|341.46|339.46|341.48|339.48|341.48|339.48|341.46|339.46|5
1723795810000|2024-08-16 08:10:10|341.49|339.49|341.47|339.47|341.49|339.49|341.47|339.47|7
1723795820000|2024-08-16 08:10:20|341.5|339.5|341.42|339.42|341.51|339.51|341.36|339.36|11
1723795830000|2024-08-16 08:10:30|341.41|339.41|341.45|339.45|341.45|339.45|341.39|339.39|7
1723795840000|2024-08-16 08:10:40|341.44|339.44|341.59|339.59|341.59|339.59|341.42|339.42|9
1723795850000|2024-08-16 08:10:50|341.57|339.57|341.57|339.57|341.57|339.57|341.57|339.57|1
1723795860000|2024-08-16 08:11:00|341.48|339.48|341.47|339.47|341.49|339.49|341.44|339.44|5
1723795870000|2024-08-16 08:11:10|341.49|339.49|341.49|339.49|341.53|339.53|341.49|339.49|9
1723795880000|2024-08-16 08:11:20|341.48|339.48|341.37|339.37|341.48|339.48|341.37|339.37|7
1723795890000|2024-08-16 08:11:30|341.36|339.36|341.37|339.37|341.37|339.37|341.36|339.36|2
1723795900000|2024-08-16 08:11:40|341.36|339.36|341.32|339.32|341.36|339.36|341.32|339.32|3
1723795910000|2024-08-16 08:11:50|341.31|339.31|340.89|338.89|341.31|339.31|340.88|338.88|10
1723795920000|2024-08-16 08:12:00|340.9|338.9|340.91|338.91|340.91|338.91|340.87|338.87|7
1723795930000|2024-08-16 08:12:10|340.92|338.92|340.87|338.87|340.93|338.93|340.87|338.87|7
1723795940000|2024-08-16 08:12:20|340.89|338.89|340.93|338.93|340.93|338.93|340.89|338.89|3
1723795950000|2024-08-16 08:12:30|340.94|338.94|340.94|338.94|340.98|338.98|340.91|338.91|10
1723795960000|2024-08-16 08:12:40|340.95|338.95|341.02|339.02|341.02|339.02|340.95|338.95|9
1723795970000|2024-08-16 08:12:50|341.04|339.04|341.15|339.15|341.16|339.16|341.04|339.04|15
1723795980000|2024-08-16 08:13:00|341.16|339.16|341.18|339.18|341.25|339.25|341.16|339.16|15
1723795990000|2024-08-16 08:13:10|341.13|339.13|340.93|338.93|341.13|339.13|340.82|338.82|15
1723796000000|2024-08-16 08:13:20|340.92|338.92|341|339|341|339|340.92|338.92|14
1723796010000|2024-08-16 08:13:30|341.05|339.05|341.07|339.07|341.09|339.09|341.03|339.03|14
1723796020000|2024-08-16 08:13:40|341.06|339.06|341.1|339.1|341.1|339.1|341.02|339.02|8
1723796030000|2024-08-16 08:13:50|341.11|339.11|341.12|339.12|341.15|339.15|341.09|339.09|12
1723796040000|2024-08-16 08:14:00|341.14|339.14|341.18|339.18|341.22|339.22|341.12|339.12|12
1723796050000|2024-08-16 08:14:10|341.19|339.19|341.17|339.17|341.23|339.23|341.17|339.17|14
1723796060000|2024-08-16 08:14:20|341.16|339.16|341.18|339.18|341.22|339.22|341.16|339.16|5
1723796070000|2024-08-16 08:14:30|341.14|339.14|341.14|339.14|341.16|339.16|341.13|339.13|7
1723796080000|2024-08-16 08:14:40|341.13|339.13|340.97|338.97|341.14|339.14|340.96|338.96|7
1723796090000|2024-08-16 08:14:50|340.92|338.92|340.83|338.83|340.92|338.92|340.83|338.83|4
1723796100000|2024-08-16 08:15:00|340.81|338.81|340.51|338.51|340.81|338.81|340.5|338.5|11
1723796110000|2024-08-16 08:15:10|340.5|338.5|340.5|338.5|340.51|338.51|340.49|338.49|5
1723796120000|2024-08-16 08:15:20|340.49|338.49|340.21|338.21|340.49|338.49|340.15|338.15|8
1723796130000|2024-08-16 08:15:30|340.26|338.26|340.28|338.28|340.29|338.29|340.25|338.25|8
1723796140000|2024-08-16 08:15:40|340.32|338.32|340.56|338.56|340.59|338.59|340.32|338.32|11
1723796150000|2024-08-16 08:15:50|340.55|338.55|340.43|338.43|340.55|338.55|340.4|338.4|13
1723796160000|2024-08-16 08:16:00|340.47|338.47|340.42|338.42|340.48|338.48|340.37|338.37|16
1723796170000|2024-08-16 08:16:10|340.41|338.41|340.51|338.51|340.51|338.51|340.41|338.41|17
1723796180000|2024-08-16 08:16:20|340.56|338.56|340.68|338.68|340.7|338.7|340.56|338.56|13
1723796190000|2024-08-16 08:16:30|340.69|338.69|340.76|338.76|340.76|338.76|340.69|338.69|16
1723796200000|2024-08-16 08:16:40|340.78|338.78|340.78|338.78|340.86|338.86|340.75|338.75|10
1723796210000|2024-08-16 08:16:50|340.79|338.79|340.82|338.82|340.82|338.82|340.77|338.77|9
1723796220000|2024-08-16 08:17:00|340.81|338.81|340.44|338.44|340.81|338.81|340.44|338.44|22
1723796230000|2024-08-16 08:17:10|340.42|338.42|340.49|338.49|340.5|338.5|340.39|338.39|16
1723796240000|2024-08-16 08:17:20|340.5|338.5|340.46|338.46|340.51|338.51|340.38|338.38|23
1723796250000|2024-08-16 08:17:30|340.44|338.44|340.44|338.44|340.48|338.48|340.44|338.44|12
1723796260000|2024-08-16 08:17:40|340.43|338.43|340.02|338.02|340.43|338.43|340.02|338.02|15
1723796270000|2024-08-16 08:17:50|340.04|338.04|339.96|337.96|340.04|338.04|339.94|337.94|22
1723796280000|2024-08-16 08:18:00|339.95|337.95|339.86|337.86|339.99|337.99|339.86|337.86|14
1723796290000|2024-08-16 08:18:10|339.9|337.9|339.96|337.96|339.98|337.98|339.87|337.87|13
1723796300000|2024-08-16 08:18:20|339.94|337.94|339.95|337.95|339.98|337.98|339.91|337.91|14
1723796310000|2024-08-16 08:18:30|339.94|337.94|339.91|337.91|339.99|337.99|339.91|337.91|7
1723796320000|2024-08-16 08:18:40|339.9|337.9|339.97|337.97|339.98|337.98|339.9|337.9|10
1723796330000|2024-08-16 08:18:50|339.95|337.95|339.98|337.98|339.98|337.98|339.95|337.95|6
1723796340000|2024-08-16 08:19:00|340.06|338.06|339.96|337.96|340.06|338.06|339.96|337.96|20
1723796350000|2024-08-16 08:19:10|339.95|337.95|339.91|337.91|339.95|337.95|339.91|337.91|11
1723796360000|2024-08-16 08:19:20|339.94|337.94|340.14|338.14|340.16|338.16|339.93|337.93|21
1723796370000|2024-08-16 08:19:30|340.09|338.09|340.05|338.05|340.14|338.14|340.03|338.03|12
1723796380000|2024-08-16 08:19:40|340.06|338.06|340.07|338.07|340.07|338.07|340.05|338.05|8
1723796390000|2024-08-16 08:19:50|340.06|338.06|340.23|338.23|340.26|338.26|340.06|338.06|22
1723796400000|2024-08-16 08:20:00|340.24|338.24|340.06|338.06|340.24|338.24|340.06|338.06|10
1723796410000|2024-08-16 08:20:10|340.07|338.07|340.05|338.05|340.09|338.09|340.03|338.03|19
1723796420000|2024-08-16 08:20:20|340.07|338.07|340.04|338.04|340.07|338.07|340.02|338.02|10
1723796430000|2024-08-16 08:20:30|340.05|338.05|340.11|338.11|340.13|338.13|340.05|338.05|8
1723796440000|2024-08-16 08:20:40|340.12|338.12|340.12|338.12|340.12|338.12|340.11|338.11|5
1723796450000|2024-08-16 08:20:50|340.09|338.09|340.1|338.1|340.11|338.11|340.02|338.02|13
1723796460000|2024-08-16 08:21:00|340.11|338.11|339.96|337.96|340.11|338.11|339.96|337.96|20
1723796470000|2024-08-16 08:21:10|339.97|337.97|339.95|337.95|339.98|337.98|339.94|337.94|21
1723796480000|2024-08-16 08:21:20|339.97|337.97|339.98|337.98|339.98|337.98|339.94|337.94|13
1723796490000|2024-08-16 08:21:30|340.04|338.04|339.96|337.96|340.05|338.05|339.94|337.94|14
1723796500000|2024-08-16 08:21:40|339.95|337.95|339.96|337.96|339.98|337.98|339.95|337.95|12
1723796510000|2024-08-16 08:21:50|339.95|337.95|339.98|337.98|340.01|338.01|339.94|337.94|19
1723796520000|2024-08-16 08:22:00|339.97|337.97|340.02|338.02|340.02|338.02|339.94|337.94|9
1723796530000|2024-08-16 08:22:10|340.01|338.01|339.89|337.89|340.09|338.09|339.89|337.89|20
1723796540000|2024-08-16 08:22:20|339.88|337.88|339.88|337.88|339.89|337.89|339.87|337.87|7
1723796550000|2024-08-16 08:22:30|339.8|337.8|339.74|337.74|339.8|337.8|339.73|337.73|12
1723796560000|2024-08-16 08:22:40|339.73|337.73|339.78|337.78|339.78|337.78|339.73|337.73|11
1723796570000|2024-08-16 08:22:50|339.83|337.83|339.96|337.96|339.96|337.96|339.81|337.81|13
1723796580000|2024-08-16 08:23:00|339.95|337.95|339.93|337.93|339.95|337.95|339.93|337.93|4
1723796590000|2024-08-16 08:23:10|339.92|337.92|339.92|337.92|339.92|337.92|339.92|337.92|1
1723796610000|2024-08-16 08:23:30|339.97|337.97|339.93|337.93|340.03|338.03|339.93|337.93|13
1723796620000|2024-08-16 08:23:40|339.94|337.94|340.01|338.01|340.02|338.02|339.94|337.94|12
1723796630000|2024-08-16 08:23:50|339.99|337.99|339.93|337.93|339.99|337.99|339.93|337.93|3
1723796640000|2024-08-16 08:24:00|339.94|337.94|339.93|337.93|339.95|337.95|339.93|337.93|5
1723796650000|2024-08-16 08:24:10|339.95|337.95|339.94|337.94|339.96|337.96|339.93|337.93|6
1723796660000|2024-08-16 08:24:20|339.93|337.93|339.95|337.95|339.95|337.95|339.93|337.93|5
1723796670000|2024-08-16 08:24:30|339.94|337.94|339.95|337.95|339.95|337.95|339.94|337.94|6
1723796680000|2024-08-16 08:24:40|339.94|337.94|339.93|337.93|339.94|337.94|339.93|337.93|2
1723796690000|2024-08-16 08:24:50|339.94|337.94|339.94|337.94|339.94|337.94|339.94|337.94|1
1723796700000|2024-08-16 08:25:00|339.95|337.95|339.93|337.93|339.95|337.95|339.93|337.93|3
1723796710000|2024-08-16 08:25:10|339.95|337.95|340|338|340.05|338.05|339.95|337.95|7
1723796720000|2024-08-16 08:25:20|339.99|337.99|339.93|337.93|339.99|337.99|339.93|337.93|4
1723796730000|2024-08-16 08:25:30|339.94|337.94|339.93|337.93|339.95|337.95|339.93|337.93|10
1723796760000|2024-08-16 08:26:00|339.91|337.91|339.91|337.91|339.91|337.91|339.91|337.91|1
1723796770000|2024-08-16 08:26:10|339.9|337.9|339.89|337.89|339.9|337.9|339.89|337.89|2
1723796780000|2024-08-16 08:26:20|339.88|337.88|339.65|337.65|339.88|337.88|339.62|337.62|8
1723796790000|2024-08-16 08:26:30|339.63|337.63|339.62|337.62|339.65|337.65|339.62|337.62|18
1723796800000|2024-08-16 08:26:40|339.64|337.64|339.62|337.62|339.64|337.64|339.62|337.62|2
1723796820000|2024-08-16 08:27:00|339.56|337.56|339.35|337.35|339.56|337.56|339.35|337.35|9
1723796830000|2024-08-16 08:27:10|339.34|337.34|339.28|337.28|339.34|337.34|339.28|337.28|7
1723796840000|2024-08-16 08:27:20|339.25|337.25|339.25|337.25|339.28|337.28|339.21|337.21|8
1723796850000|2024-08-16 08:27:30|339.26|337.26|339.31|337.31|339.33|337.33|339.25|337.25|12
1723796860000|2024-08-16 08:27:40|339.32|337.32|339.32|337.32|339.33|337.33|339.3|337.3|16
1723796870000|2024-08-16 08:27:50|339.34|337.34|339.45|337.45|339.45|337.45|339.34|337.34|11
1723796880000|2024-08-16 08:28:00|339.51|337.51|339.48|337.48|339.53|337.53|339.48|337.48|20
1723796890000|2024-08-16 08:28:10|339.51|337.51|339.54|337.54|339.54|337.54|339.49|337.49|14
1723796900000|2024-08-16 08:28:20|339.53|337.53|339.71|337.71|339.72|337.72|339.53|337.53|15
1723796910000|2024-08-16 08:28:30|339.74|337.74|339.88|337.88|339.88|337.88|339.73|337.73|5
1723796920000|2024-08-16 08:28:40|339.87|337.87|339.91|337.91|339.91|337.91|339.87|337.87|11
1723796930000|2024-08-16 08:28:50|339.92|337.92|339.92|337.92|339.92|337.92|339.92|337.92|1
1723796940000|2024-08-16 08:29:00|339.91|337.91|339.92|337.92|339.92|337.92|339.91|337.91|2
1723796950000|2024-08-16 08:29:10|339.93|337.93|339.92|337.92|339.96|337.96|339.92|337.92|4
1723796960000|2024-08-16 08:29:20|339.95|337.95|339.94|337.94|339.95|337.95|339.92|337.92|3
1723796970000|2024-08-16 08:29:30|339.95|337.95|339.93|337.93|339.95|337.95|339.93|337.93|2
1723796980000|2024-08-16 08:29:40|339.92|337.92|339.91|337.91|339.92|337.92|339.91|337.91|2
1723796990000|2024-08-16 08:29:50|339.68|337.68|339.69|337.69|339.7|337.7|339.68|337.68|5
1723797000000|2024-08-16 08:30:00|339.67|337.67|339.69|337.69|339.69|337.69|339.67|337.67|5
1723797010000|2024-08-16 08:30:10|339.7|337.7|339.84|337.84|339.84|337.84|339.7|337.7|9
1723797020000|2024-08-16 08:30:20|339.85|337.85|339.93|337.93|339.96|337.96|339.85|337.85|11
1723797030000|2024-08-16 08:30:30|339.94|337.94|340.1|338.1|340.1|338.1|339.94|337.94|12
1723797040000|2024-08-16 08:30:40|340.17|338.17|340.12|338.12|340.18|338.18|340.12|338.12|16
1723797050000|2024-08-16 08:30:50|340.11|338.11|340.11|338.11|340.13|338.13|340.11|338.11|3
1723797060000|2024-08-16 08:31:00|340.12|338.12|340.08|338.08|340.12|338.12|340.08|338.08|4
1723797070000|2024-08-16 08:31:10|340.07|338.07|339.71|337.71|340.07|338.07|339.71|337.71|11
1723797080000|2024-08-16 08:31:20|339.7|337.7|339.68|337.68|339.8|337.8|339.65|337.65|27
1723797090000|2024-08-16 08:31:30|339.69|337.69|339.69|337.69|339.71|337.71|339.69|337.69|4
1723797100000|2024-08-16 08:31:40|339.71|337.71|339.82|337.82|339.88|337.88|339.71|337.71|9
1723797110000|2024-08-16 08:31:50|339.8|337.8|339.77|337.77|339.8|337.8|339.7|337.7|11
1723797120000|2024-08-16 08:32:00|339.76|337.76|339.72|337.72|339.76|337.76|339.66|337.66|10
1723797130000|2024-08-16 08:32:10|339.7|337.7|339.69|337.69|339.73|337.73|339.69|337.69|11
1723797140000|2024-08-16 08:32:20|339.72|337.72|339.76|337.76|339.77|337.77|339.69|337.69|6
1723797150000|2024-08-16 08:32:30|339.77|337.77|339.89|337.89|339.91|337.91|339.77|337.77|17
1723797160000|2024-08-16 08:32:40|339.92|337.92|339.94|337.94|339.94|337.94|339.89|337.89|8
1723797170000|2024-08-16 08:32:50|339.96|337.96|339.9|337.9|340|338|339.89|337.89|6
1723797180000|2024-08-16 08:33:00|339.89|337.89|339.85|337.85|339.9|337.9|339.85|337.85|5
1723797190000|2024-08-16 08:33:10|339.84|337.84|339.54|337.54|339.84|337.84|339.52|337.52|8
1723797200000|2024-08-16 08:33:20|339.57|337.57|339.52|337.52|339.57|337.57|339.5|337.5|9
1723797210000|2024-08-16 08:33:30|339.51|337.51|339.5|337.5|339.57|337.57|339.5|337.5|10
1723797220000|2024-08-16 08:33:40|339.47|337.47|339.48|337.48|339.49|337.49|339.47|337.47|8
1723797230000|2024-08-16 08:33:50|339.5|337.5|339.44|337.44|339.5|337.5|339.44|337.44|7
1723797240000|2024-08-16 08:34:00|339.45|337.45|339.44|337.44|339.45|337.45|339.44|337.44|4
1723797250000|2024-08-16 08:34:10|339.45|337.45|339.44|337.44|339.46|337.46|339.44|337.44|6
1723797260000|2024-08-16 08:34:20|339.45|337.45|339.55|337.55|339.59|337.59|339.45|337.45|9
1723797270000|2024-08-16 08:34:30|339.56|337.56|339.45|337.45|339.61|337.61|339.44|337.44|11
1723797280000|2024-08-16 08:34:40|339.46|337.46|339.43|337.43|339.48|337.48|339.43|337.43|4
1723797300000|2024-08-16 08:35:00|339.39|337.39|339.19|337.19|339.39|337.39|339.1|337.1|15
1723797310000|2024-08-16 08:35:10|339.18|337.18|339.18|337.18|339.25|337.25|339.12|337.12|17
1723797320000|2024-08-16 08:35:20|339.17|337.17|339.14|337.14|339.19|337.19|339.13|337.13|14
1723797330000|2024-08-16 08:35:30|339.12|337.12|339.25|337.25|339.27|337.27|339.12|337.12|9
1723797340000|2024-08-16 08:35:40|339.3|337.3|339.33|337.33|339.36|337.36|339.26|337.26|12
1723797350000|2024-08-16 08:35:50|339.34|337.34|339.4|337.4|339.4|337.4|339.34|337.34|10
1723797360000|2024-08-16 08:36:00|339.48|337.48|339.51|337.51|339.51|337.51|339.44|337.44|9
1723797370000|2024-08-16 08:36:10|339.5|337.5|339.6|337.6|339.62|337.62|339.44|337.44|19
1723797380000|2024-08-16 08:36:20|339.61|337.61|339.62|337.62|339.62|337.62|339.6|337.6|4
1723797390000|2024-08-16 08:36:30|339.61|337.61|339.6|337.6|339.62|337.62|339.6|337.6|10
1723797400000|2024-08-16 08:36:40|339.62|337.62|339.64|337.64|339.64|337.64|339.62|337.62|5
1723797410000|2024-08-16 08:36:50|339.66|337.66|339.73|337.73|339.76|337.76|339.66|337.66|11
1723797420000|2024-08-16 08:37:00|339.7|337.7|339.73|337.73|339.76|337.76|339.67|337.67|11
1723797430000|2024-08-16 08:37:10|339.71|337.71|339.92|337.92|339.92|337.92|339.71|337.71|12
1723797440000|2024-08-16 08:37:20|339.91|337.91|339.92|337.92|340.03|338.03|339.91|337.91|11
1723797450000|2024-08-16 08:37:30|339.93|337.93|339.93|337.93|339.96|337.96|339.92|337.92|10
1723797460000|2024-08-16 08:37:40|339.92|337.92|339.83|337.83|339.92|337.92|339.79|337.79|11
1723797470000|2024-08-16 08:37:50|339.82|337.82|339.79|337.79|339.82|337.82|339.71|337.71|8
1723797480000|2024-08-16 08:38:00|339.8|337.8|339.84|337.84|339.84|337.84|339.77|337.77|6
1723797490000|2024-08-16 08:38:10|339.85|337.85|339.84|337.84|339.85|337.85|339.84|337.84|2
1723797500000|2024-08-16 08:38:20|339.85|337.85|339.86|337.86|339.86|337.86|339.85|337.85|2
1723797510000|2024-08-16 08:38:30|339.91|337.91|339.93|337.93|339.94|337.94|339.91|337.91|6
1723797520000|2024-08-16 08:38:40|339.94|337.94|339.95|337.95|339.95|337.95|339.94|337.94|2
1723797530000|2024-08-16 08:38:50|339.96|337.96|339.96|337.96|340.03|338.03|339.89|337.89|16
1723797540000|2024-08-16 08:39:00|339.97|337.97|339.85|337.85|339.97|337.97|339.85|337.85|8
1723797560000|2024-08-16 08:39:20|339.84|337.84|339.89|337.89|339.89|337.89|339.84|337.84|3
1723797570000|2024-08-16 08:39:30|339.9|337.9|340.02|338.02|340.03|338.03|339.9|337.9|11
1723797580000|2024-08-16 08:39:40|340.01|338.01|340|338|340.02|338.02|340|338|8
1723797590000|2024-08-16 08:39:50|340.01|338.01|340.04|338.04|340.04|338.04|340.01|338.01|2
1723797600000|2024-08-16 08:40:00|340.05|338.05|340.07|338.07|340.07|338.07|340.05|338.05|2
1723797610000|2024-08-16 08:40:10|340.08|338.08|340.21|338.21|340.21|338.21|340.08|338.08|4
1723797620000|2024-08-16 08:40:20|340.23|338.23|340.34|338.34|340.34|338.34|340.23|338.23|9
1723797630000|2024-08-16 08:40:30|340.35|338.35|340.33|338.33|340.35|338.35|340.31|338.31|4
1723797640000|2024-08-16 08:40:40|340.35|338.35|340.39|338.39|340.41|338.41|340.35|338.35|10
1723797650000|2024-08-16 08:40:50|340.4|338.4|340.41|338.41|340.41|338.41|340.39|338.39|4
1723797660000|2024-08-16 08:41:00|340.31|338.31|340.29|338.29|340.31|338.31|340.27|338.27|7
1723797670000|2024-08-16 08:41:10|340.28|338.28|340.24|338.24|340.28|338.28|340.21|338.21|6
1723797680000|2024-08-16 08:41:20|340.28|338.28|340.3|338.3|340.3|338.3|340.28|338.28|3
1723797690000|2024-08-16 08:41:30|340.31|338.31|340.32|338.32|340.32|338.32|340.31|338.31|2
1723797700000|2024-08-16 08:41:40|340.31|338.31|340.3|338.3|340.31|338.31|340.3|338.3|2
1723797710000|2024-08-16 08:41:50|340.29|338.29|340.29|338.29|340.29|338.29|340.29|338.29|1
1723797720000|2024-08-16 08:42:00|340.3|338.3|340.3|338.3|340.3|338.3|340.26|338.26|4
1723797740000|2024-08-16 08:42:20|340.29|338.29|340.29|338.29|340.29|338.29|340.29|338.29|1
1723797750000|2024-08-16 08:42:30|340.3|338.3|340.3|338.3|340.3|338.3|340.3|338.3|1
1723797760000|2024-08-16 08:42:40|340.29|338.29|340.3|338.3|340.3|338.3|340.29|338.29|2
1723797770000|2024-08-16 08:42:50|340.31|338.31|340.34|338.34|340.34|338.34|340.31|338.31|5
1723797780000|2024-08-16 08:43:00|340.35|338.35|340.41|338.41|340.45|338.45|340.34|338.34|6
1723797790000|2024-08-16 08:43:10|340.44|338.44|340.43|338.43|340.44|338.44|340.43|338.43|2
1723797800000|2024-08-16 08:43:20|340.42|338.42|340.53|338.53|340.53|338.53|340.42|338.42|10
1723797810000|2024-08-16 08:43:30|340.54|338.54|340.51|338.51|340.54|338.54|340.51|338.51|2
1723797820000|2024-08-16 08:43:40|340.53|338.53|340.53|338.53|340.53|338.53|340.53|338.53|1
1723797830000|2024-08-16 08:43:50|340.52|338.52|340.51|338.51|340.52|338.52|340.51|338.51|2
1723797880000|2024-08-16 08:44:40|340.45|338.45|340.45|338.45|340.45|338.45|340.45|338.45|1
1723797890000|2024-08-16 08:44:50|340.44|338.44|340.44|338.44|340.44|338.44|340.44|338.44|1
1723797900000|2024-08-16 08:45:00|340.43|338.43|340.43|338.43|340.43|338.43|340.43|338.43|1
1723797920000|2024-08-16 08:45:20|340.45|338.45|340.45|338.45|340.45|338.45|340.45|338.45|1
1723797990000|2024-08-16 08:46:30|340.51|338.51|340.46|338.46|340.51|338.51|340.46|338.46|2
1723798010000|2024-08-16 08:46:50|340.45|338.45|340.45|338.45|340.45|338.45|340.45|338.45|1
1723798030000|2024-08-16 08:47:10|340.44|338.44|340.45|338.45|340.45|338.45|340.44|338.44|2
1723798040000|2024-08-16 08:47:20|340.5|338.5|340.48|338.48|340.5|338.5|340.47|338.47|5
1723798050000|2024-08-16 08:47:30|340.5|338.5|340.51|338.51|340.51|338.51|340.5|338.5|2
1723798070000|2024-08-16 08:47:50|340.5|338.5|340.5|338.5|340.5|338.5|340.5|338.5|1
1723798080000|2024-08-16 08:48:00|340.49|338.49|340.46|338.46|340.49|338.49|340.46|338.46|4
1723798090000|2024-08-16 08:48:10|340.45|338.45|340.43|338.43|340.45|338.45|340.43|338.43|3
1723798100000|2024-08-16 08:48:20|340.42|338.42|340.42|338.42|340.42|338.42|340.42|338.42|1
1723798110000|2024-08-16 08:48:30|340.28|338.28|340.3|338.3|340.3|338.3|340.28|338.28|4
1723798120000|2024-08-16 08:48:40|340.29|338.29|340.29|338.29|340.3|338.3|340.29|338.29|5
1723798130000|2024-08-16 08:48:50|340.28|338.28|340.28|338.28|340.28|338.28|340.28|338.28|1
1723798180000|2024-08-16 08:49:40|340.36|338.36|340.35|338.35|340.36|338.36|340.35|338.35|2
1723798190000|2024-08-16 08:49:50|340.33|338.33|340.32|338.32|340.34|338.34|340.32|338.32|7
1723798200000|2024-08-16 08:50:00|340.34|338.34|340.29|338.29|340.34|338.34|340.29|338.29|2
1723798210000|2024-08-16 08:50:10|340.31|338.31|340.32|338.32|340.33|338.33|340.31|338.31|6
1723798220000|2024-08-16 08:50:20|340.33|338.33|340.33|338.33|340.34|338.34|340.32|338.32|7
1723798230000|2024-08-16 08:50:30|340.32|338.32|340.33|338.33|340.33|338.33|340.32|338.32|2
1723798240000|2024-08-16 08:50:40|340.34|338.34|340.32|338.32|340.34|338.34|340.32|338.32|3
1723798250000|2024-08-16 08:50:50|340.31|338.31|340.49|338.49|340.49|338.49|340.3|338.3|7
1723798260000|2024-08-16 08:51:00|340.58|338.58|340.34|338.34|340.69|338.69|340.34|338.34|12
1723798270000|2024-08-16 08:51:10|340.3|338.3|340.26|338.26|340.3|338.3|340.24|338.24|5
1723798280000|2024-08-16 08:51:20|340.25|338.25|340.34|338.34|340.35|338.35|340.25|338.25|7
1723798290000|2024-08-16 08:51:30|340.35|338.35|340.35|338.35|340.35|338.35|340.34|338.34|11
1723798300000|2024-08-16 08:51:40|340.34|338.34|340.29|338.29|340.34|338.34|340.29|338.29|5
1723798310000|2024-08-16 08:51:50|340.27|338.27|340.27|338.27|340.27|338.27|340.27|338.27|1
1723798320000|2024-08-16 08:52:00|340.26|338.26|340.25|338.25|340.26|338.26|340.25|338.25|2
1723798330000|2024-08-16 08:52:10|340.23|338.23|340.29|338.29|340.29|338.29|340.23|338.23|7
1723798340000|2024-08-16 08:52:20|340.28|338.28|340.27|338.27|340.28|338.28|340.27|338.27|2
1723798350000|2024-08-16 08:52:30|340.28|338.28|339.99|337.99|340.28|338.28|339.99|337.99|5
1723798360000|2024-08-16 08:52:40|339.95|337.95|339.93|337.93|339.95|337.95|339.93|337.93|6
1723798370000|2024-08-16 08:52:50|339.92|337.92|339.82|337.82|339.92|337.92|339.82|337.82|10
1723798380000|2024-08-16 08:53:00|339.83|337.83|339.84|337.84|339.84|337.84|339.83|337.83|2
1723798390000|2024-08-16 08:53:10|339.87|337.87|340.08|338.08|340.08|338.08|339.87|337.87|5
1723798400000|2024-08-16 08:53:20|340.07|338.07|340.04|338.04|340.07|338.07|340.04|338.04|6
1723798410000|2024-08-16 08:53:30|340.05|338.05|340.08|338.08|340.08|338.08|340.05|338.05|6
1723798420000|2024-08-16 08:53:40|340.07|338.07|340.06|338.06|340.08|338.08|340.06|338.06|12
1723798430000|2024-08-16 08:53:50|340.07|338.07|340.07|338.07|340.07|338.07|340.06|338.06|5
1723798440000|2024-08-16 08:54:00|340.08|338.08|340.13|338.13|340.15|338.15|340.08|338.08|4
1723798450000|2024-08-16 08:54:10|340.15|338.15|340.15|338.15|340.18|338.18|340.13|338.13|11
1723798460000|2024-08-16 08:54:20|340.16|338.16|340.21|338.21|340.22|338.22|340.16|338.16|11
1723798470000|2024-08-16 08:54:30|340.22|338.22|340.29|338.29|340.29|338.29|340.21|338.21|5
1723798480000|2024-08-16 08:54:40|340.32|338.32|340.31|338.31|340.32|338.32|340.31|338.31|8
1723798490000|2024-08-16 08:54:50|340.32|338.32|340.38|338.38|340.39|338.39|340.32|338.32|10
1723798500000|2024-08-16 08:55:00|340.37|338.37|340.37|338.37|340.43|338.43|340.34|338.34|9
1723798510000|2024-08-16 08:55:10|340.36|338.36|340.39|338.39|340.4|338.4|340.36|338.36|11
1723798520000|2024-08-16 08:55:20|340.4|338.4|340.39|338.39|340.4|338.4|340.39|338.39|2
1723798530000|2024-08-16 08:55:30|340.38|338.38|340.35|338.35|340.38|338.38|340.31|338.31|9
1723798540000|2024-08-16 08:55:40|340.36|338.36|340.35|338.35|340.37|338.37|340.34|338.34|11
1723798550000|2024-08-16 08:55:50|340.34|338.34|340.32|338.32|340.34|338.34|340.31|338.31|3
1723798560000|2024-08-16 08:56:00|340.3|338.3|340.28|338.28|340.3|338.3|340.28|338.28|2
1723798570000|2024-08-16 08:56:10|340.26|338.26|340.2|338.2|340.26|338.26|340.2|338.2|5
1723798580000|2024-08-16 08:56:20|340.22|338.22|340.22|338.22|340.22|338.22|340.22|338.22|1
1723798590000|2024-08-16 08:56:30|340.21|338.21|340.19|338.19|340.21|338.21|340.18|338.18|4
1723798600000|2024-08-16 08:56:40|340.2|338.2|340.18|338.18|340.2|338.2|340.18|338.18|3
1723798610000|2024-08-16 08:56:50|340.17|338.17|340.19|338.19|340.27|338.27|340.17|338.17|9
1723798620000|2024-08-16 08:57:00|340.18|338.18|340.11|338.11|340.18|338.18|340.11|338.11|6
1723798630000|2024-08-16 08:57:10|340.14|338.14|340.17|338.17|340.17|338.17|340.14|338.14|3
1723798640000|2024-08-16 08:57:20|340.19|338.19|340.17|338.17|340.2|338.2|340.15|338.15|8
1723798650000|2024-08-16 08:57:30|340.16|338.16|340.15|338.15|340.17|338.17|340.15|338.15|4
1723798660000|2024-08-16 08:57:40|340.13|338.13|340.06|338.06|340.13|338.13|340.05|338.05|9
1723798670000|2024-08-16 08:57:50|340.07|338.07|340.09|338.09|340.11|338.11|340.07|338.07|4
1723798680000|2024-08-16 08:58:00|340.08|338.08|340.03|338.03|340.14|338.14|340.03|338.03|16
1723798690000|2024-08-16 08:58:10|340.06|338.06|340.05|338.05|340.06|338.06|340.04|338.04|6
1723798700000|2024-08-16 08:58:20|340.01|338.01|340.03|338.03|340.03|338.03|340.01|338.01|2
1723798710000|2024-08-16 08:58:30|340.02|338.02|340.02|338.02|340.02|338.02|340.02|338.02|1
1723798720000|2024-08-16 08:58:40|340|338|340.14|338.14|340.15|338.15|340|338|12
1723798730000|2024-08-16 08:58:50|340.15|338.15|340.21|338.21|340.26|338.26|340.15|338.15|11
1723798740000|2024-08-16 08:59:00|340.19|338.19|340.19|338.19|340.19|338.19|340.19|338.19|1
1723798750000|2024-08-16 08:59:10|340.17|338.17|340.15|338.15|340.18|338.18|340.15|338.15|5
1723798760000|2024-08-16 08:59:20|340.14|338.14|339.99|337.99|340.14|338.14|339.98|337.98|12
1723798770000|2024-08-16 08:59:30|339.98|337.98|340.03|338.03|340.03|338.03|339.97|337.97|9
1723798780000|2024-08-16 08:59:40|340.02|338.02|340.03|338.03|340.04|338.04|340|338|7
1723798790000|2024-08-16 08:59:50|340.02|338.02|340.02|338.02|340.02|338.02|340.02|338.02|1
1723798800000|2024-08-16 09:00:00|340.03|338.03|339.97|337.97|340.03|338.03|339.95|337.95|8
1723798810000|2024-08-16 09:00:10|339.98|337.98|340.02|338.02|340.04|338.04|339.96|337.96|19
1723798820000|2024-08-16 09:00:20|340.03|338.03|340.01|338.01|340.03|338.03|340.01|338.01|9
1723798830000|2024-08-16 09:00:30|339.99|337.99|339.98|337.98|339.99|337.99|339.97|337.97|8
1723798840000|2024-08-16 09:00:40|339.97|337.97|339.97|337.97|340.03|338.03|339.97|337.97|13
1723798850000|2024-08-16 09:00:50|339.98|337.98|339.95|337.95|339.98|337.98|339.95|337.95|6
1723798860000|2024-08-16 09:01:00|339.96|337.96|340|338|340|338|339.95|337.95|10
1723798870000|2024-08-16 09:01:10|339.99|337.99|340.08|338.08|340.08|338.08|339.99|337.99|9
1723798880000|2024-08-16 09:01:20|340.13|338.13|340.17|338.17|340.17|338.17|340.13|338.13|10
1723798890000|2024-08-16 09:01:30|340.21|338.21|340.2|338.2|340.21|338.21|340.19|338.19|5
1723798900000|2024-08-16 09:01:40|340.21|338.21|340.21|338.21|340.22|338.22|340.2|338.2|13
1723798910000|2024-08-16 09:01:50|340.22|338.22|340.24|338.24|340.32|338.32|340.21|338.21|9
1723798920000|2024-08-16 09:02:00|340.2|338.2|340.22|338.22|340.24|338.24|340.2|338.2|7
1723798930000|2024-08-16 09:02:10|340.23|338.23|340.33|338.33|340.33|338.33|340.22|338.22|15
1723798940000|2024-08-16 09:02:20|340.34|338.34|340.34|338.34|340.34|338.34|340.34|338.34|1
1723798950000|2024-08-16 09:02:30|340.33|338.33|340.33|338.33|340.33|338.33|340.33|338.33|1
1723798960000|2024-08-16 09:02:40|340.31|338.31|340.2|338.2|340.31|338.31|340.19|338.19|10
1723798970000|2024-08-16 09:02:50|340.21|338.21|340.2|338.2|340.21|338.21|340.18|338.18|5
1723798980000|2024-08-16 09:03:00|340.21|338.21|340.33|338.33|340.34|338.34|340.21|338.21|11
1723798990000|2024-08-16 09:03:10|340.34|338.34|340.36|338.36|340.38|338.38|340.34|338.34|6
1723799000000|2024-08-16 09:03:20|340.37|338.37|340.39|338.39|340.43|338.43|340.37|338.37|7
1723799010000|2024-08-16 09:03:30|340.4|338.4|340.35|338.35|340.41|338.41|340.34|338.34|7
1723799020000|2024-08-16 09:03:40|340.37|338.37|340.36|338.36|340.37|338.37|340.36|338.36|2
1723799030000|2024-08-16 09:03:50|340.37|338.37|340.39|338.39|340.44|338.44|340.37|338.37|10
1723799040000|2024-08-16 09:04:00|340.4|338.4|340.4|338.4|340.4|338.4|340.4|338.4|1
1723799050000|2024-08-16 09:04:10|340.41|338.41|340.41|338.41|340.41|338.41|340.4|338.4|5
1723799060000|2024-08-16 09:04:20|340.44|338.44|340.38|338.38|340.45|338.45|340.38|338.38|5
1723799070000|2024-08-16 09:04:30|340.39|338.39|340.38|338.38|340.39|338.39|340.38|338.38|2
1723799080000|2024-08-16 09:04:40|340.37|338.37|340.37|338.37|340.37|338.37|340.37|338.37|1
1723799090000|2024-08-16 09:04:50|340.36|338.36|340.21|338.21|340.36|338.36|340.21|338.21|7
1723799100000|2024-08-16 09:05:00|340.17|338.17|340.21|338.21|340.24|338.24|340.17|338.17|12
1723799110000|2024-08-16 09:05:10|340.22|338.22|340.23|338.23|340.23|338.23|340.21|338.21|3
1723799120000|2024-08-16 09:05:20|340.22|338.22|340.2|338.2|340.22|338.22|340.2|338.2|2
1723799130000|2024-08-16 09:05:30|340.18|338.18|340.21|338.21|340.22|338.22|340.17|338.17|7
1723799140000|2024-08-16 09:05:40|340.22|338.22|340.21|338.21|340.22|338.22|340.21|338.21|2
1723799150000|2024-08-16 09:05:50|340.22|338.22|340.22|338.22|340.28|338.28|340.21|338.21|13
1723799160000|2024-08-16 09:06:00|340.23|338.23|340.2|338.2|340.25|338.25|340.2|338.2|10
1723799170000|2024-08-16 09:06:10|340.19|338.19|340.01|338.01|340.19|338.19|340|338|7
1723799180000|2024-08-16 09:06:20|340|338|339.99|337.99|340.01|338.01|339.97|337.97|12
1723799190000|2024-08-16 09:06:30|340|338|340.03|338.03|340.06|338.06|339.99|337.99|14
1723799200000|2024-08-16 09:06:40|340.01|338.01|339.97|337.97|340.01|338.01|339.97|337.97|11
1723799210000|2024-08-16 09:06:50|339.98|337.98|339.94|337.94|339.98|337.98|339.94|337.94|6
1723799220000|2024-08-16 09:07:00|339.95|337.95|339.93|337.93|339.95|337.95|339.93|337.93|7
1723799230000|2024-08-16 09:07:10|339.94|337.94|339.93|337.93|339.94|337.94|339.93|337.93|2
1723799240000|2024-08-16 09:07:20|339.95|337.95|340.01|338.01|340.03|338.03|339.95|337.95|13
1723799250000|2024-08-16 09:07:30|339.99|337.99|339.94|337.94|339.99|337.99|339.94|337.94|8
1723799260000|2024-08-16 09:07:40|339.95|337.95|340.06|338.06|340.06|338.06|339.94|337.94|8
1723799270000|2024-08-16 09:07:50|340.14|338.14|340.16|338.16|340.16|338.16|340.14|338.14|5
1723799280000|2024-08-16 09:08:00|340.15|338.15|340.12|338.12|340.16|338.16|340.06|338.06|15
1723799290000|2024-08-16 09:08:10|340.11|338.11|340.1|338.1|340.12|338.12|340.09|338.09|8
1723799300000|2024-08-16 09:08:20|340.09|338.09|340.13|338.13|340.15|338.15|340.09|338.09|10
1723799310000|2024-08-16 09:08:30|340.14|338.14|340.14|338.14|340.14|338.14|340.13|338.13|3
1723799320000|2024-08-16 09:08:40|340.17|338.17|340.11|338.11|340.17|338.17|340.11|338.11|4
1723799330000|2024-08-16 09:08:50|340.12|338.12|340.13|338.13|340.13|338.13|340.12|338.12|2
1723799340000|2024-08-16 09:09:00|340.14|338.14|340.11|338.11|340.14|338.14|340.11|338.11|4
1723799350000|2024-08-16 09:09:10|340.06|338.06|339.93|337.93|340.06|338.06|339.92|337.92|9
1723799360000|2024-08-16 09:09:20|339.89|337.89|339.87|337.87|339.89|337.89|339.87|337.87|2
1723799370000|2024-08-16 09:09:30|339.86|337.86|339.75|337.75|339.86|337.86|339.72|337.72|14
1723799380000|2024-08-16 09:09:40|339.74|337.74|339.72|337.72|339.75|337.75|339.72|337.72|7
1723799390000|2024-08-16 09:09:50|339.71|337.71|339.72|337.72|339.72|337.72|339.7|337.7|4
1723799400000|2024-08-16 09:10:00|339.71|337.71|339.72|337.72|339.75|337.75|339.71|337.71|7
1723799410000|2024-08-16 09:10:10|339.71|337.71|339.73|337.73|339.75|337.75|339.68|337.68|10
1723799420000|2024-08-16 09:10:20|339.72|337.72|339.7|337.7|339.74|337.74|339.69|337.69|20
1723799430000|2024-08-16 09:10:30|339.69|337.69|339.65|337.65|339.75|337.75|339.62|337.62|22
1723799440000|2024-08-16 09:10:40|339.66|337.66|339.71|337.71|339.71|337.71|339.52|337.52|20
1723799450000|2024-08-16 09:10:50|339.74|337.74|339.88|337.88|339.88|337.88|339.74|337.74|16
1723799460000|2024-08-16 09:11:00|339.87|337.87|339.64|337.64|339.87|337.87|339.59|337.59|19
1723799470000|2024-08-16 09:11:10|339.65|337.65|339.72|337.72|339.73|337.73|339.65|337.65|11
1723799480000|2024-08-16 09:11:20|339.73|337.73|339.74|337.74|339.74|337.74|339.71|337.71|15
1723799490000|2024-08-16 09:11:30|339.75|337.75|339.82|337.82|339.82|337.82|339.75|337.75|8
1723799500000|2024-08-16 09:11:40|339.84|337.84|339.82|337.82|339.84|337.84|339.8|337.8|6
1723799510000|2024-08-16 09:11:50|339.78|337.78|339.78|337.78|339.79|337.79|339.77|337.77|4
1723799520000|2024-08-16 09:12:00|339.74|337.74|339.75|337.75|339.75|337.75|339.74|337.74|2
1723799530000|2024-08-16 09:12:10|339.74|337.74|339.72|337.72|339.74|337.74|339.72|337.72|5
1723799540000|2024-08-16 09:12:20|339.73|337.73|339.71|337.71|339.73|337.73|339.71|337.71|3
1723799550000|2024-08-16 09:12:30|339.72|337.72|339.73|337.73|339.74|337.74|339.72|337.72|3
1723799560000|2024-08-16 09:12:40|339.75|337.75|339.75|337.75|339.77|337.77|339.75|337.75|5
1723799570000|2024-08-16 09:12:50|339.76|337.76|339.76|337.76|339.84|337.84|339.75|337.75|12
1723799580000|2024-08-16 09:13:00|339.77|337.77|339.82|337.82|339.82|337.82|339.76|337.76|9
1723799590000|2024-08-16 09:13:10|339.83|337.83|339.84|337.84|339.87|337.87|339.83|337.83|11
1723799600000|2024-08-16 09:13:20|339.85|337.85|339.94|337.94|339.97|337.97|339.74|337.74|20
1723799610000|2024-08-16 09:13:30|339.95|337.95|339.93|337.93|339.97|337.97|339.93|337.93|8
1723799620000|2024-08-16 09:13:40|339.92|337.92|339.82|337.82|339.92|337.92|339.81|337.81|11
1723799630000|2024-08-16 09:13:50|339.83|337.83|340.03|338.03|340.06|338.06|339.83|337.83|17
1723799640000|2024-08-16 09:14:00|340.02|338.02|340.15|338.15|340.16|338.16|339.99|337.99|10
1723799650000|2024-08-16 09:14:10|340.17|338.17|340.27|338.27|340.27|338.27|340.16|338.16|13
1723799660000|2024-08-16 09:14:20|340.28|338.28|340.37|338.37|340.48|338.48|340.27|338.27|21
1723799670000|2024-08-16 09:14:30|340.36|338.36|340.34|338.34|340.36|338.36|340.34|338.34|18
1723799680000|2024-08-16 09:14:40|340.35|338.35|340.46|338.46|340.46|338.46|340.34|338.34|16
1723799690000|2024-08-16 09:14:50|340.45|338.45|340.46|338.46|340.47|338.47|340.42|338.42|19
1723799700000|2024-08-16 09:15:00|340.48|338.48|340.77|338.77|340.8|338.8|340.48|338.48|20
1723799710000|2024-08-16 09:15:10|340.78|338.78|340.92|338.92|340.92|338.92|340.78|338.78|11
1723799720000|2024-08-16 09:15:20|340.93|338.93|340.97|338.97|340.99|338.99|340.93|338.93|12
1723799730000|2024-08-16 09:15:30|340.98|338.98|341.14|339.14|341.15|339.15|340.98|338.98|15
1723799740000|2024-08-16 09:15:40|341.16|339.16|341.24|339.24|341.29|339.29|341.16|339.16|18
1723799750000|2024-08-16 09:15:50|341.23|339.23|341.23|339.23|341.28|339.28|341.23|339.23|14
1723799760000|2024-08-16 09:16:00|341.22|339.22|341.19|339.19|341.27|339.27|341.19|339.19|15
1723799770000|2024-08-16 09:16:10|341.18|339.18|341.2|339.2|341.2|339.2|341.17|339.17|3
1723799780000|2024-08-16 09:16:20|341.15|339.15|341.12|339.12|341.19|339.19|341.12|339.12|14
1723799790000|2024-08-16 09:16:30|341.13|339.13|341.31|339.31|341.31|339.31|341.13|339.13|17
1723799800000|2024-08-16 09:16:40|341.3|339.3|341.72|339.72|341.91|339.91|341.3|339.3|22
1723799810000|2024-08-16 09:16:50|341.71|339.71|341.69|339.69|341.73|339.73|341.59|339.59|20
1723799820000|2024-08-16 09:17:00|341.71|339.71|341.54|339.54|341.71|339.71|341.5|339.5|22
1723799830000|2024-08-16 09:17:10|341.55|339.55|341.63|339.63|341.77|339.77|341.54|339.54|18
1723799840000|2024-08-16 09:17:20|341.62|339.62|341.4|339.4|341.63|339.63|341.4|339.4|12
1723799850000|2024-08-16 09:17:30|341.34|339.34|341.37|339.37|341.47|339.47|341.34|339.34|12
1723799860000|2024-08-16 09:17:40|341.36|339.36|341.37|339.37|341.38|339.38|341.35|339.35|7
1723799870000|2024-08-16 09:17:50|341.38|339.38|341.35|339.35|341.38|339.38|341.35|339.35|4
1723799880000|2024-08-16 09:18:00|341.34|339.34|341.36|339.36|341.36|339.36|341.34|339.34|3
1723799890000|2024-08-16 09:18:10|341.37|339.37|341.35|339.35|341.46|339.46|341.35|339.35|11
1723799900000|2024-08-16 09:18:20|341.34|339.34|341.15|339.15|341.34|339.34|341.14|339.14|10
1723799910000|2024-08-16 09:18:30|341.17|339.17|341.27|339.27|341.29|339.29|341.15|339.15|16
1723799920000|2024-08-16 09:18:40|341.28|339.28|341.22|339.22|341.28|339.28|341.21|339.21|15
1723799930000|2024-08-16 09:18:50|341.21|339.21|341.36|339.36|341.42|339.42|341.19|339.19|19
1723799940000|2024-08-16 09:19:00|341.34|339.34|341.24|339.24|341.34|339.34|341.24|339.24|8
1723799950000|2024-08-16 09:19:10|341.26|339.26|341.26|339.26|341.28|339.28|341.23|339.23|10
1723799960000|2024-08-16 09:19:20|341.27|339.27|341.33|339.33|341.36|339.36|341.27|339.27|23
1723799970000|2024-08-16 09:19:30|341.34|339.34|341.22|339.22|341.34|339.34|341.22|339.22|13
1723799980000|2024-08-16 09:19:40|341.17|339.17|341.29|339.29|341.34|339.34|341.14|339.14|14
1723799990000|2024-08-16 09:19:50|341.28|339.28|341.23|339.23|341.3|339.3|341.22|339.22|19
1723800000000|2024-08-16 09:20:00|341.28|339.28|341.12|339.12|341.28|339.28|341.11|339.11|15
1723800010000|2024-08-16 09:20:10|341.11|339.11|341.04|339.04|341.12|339.12|340.98|338.98|11
1723800020000|2024-08-16 09:20:20|341.01|339.01|340.7|338.7|341.01|339.01|340.65|338.65|9
1723800030000|2024-08-16 09:20:30|340.71|338.71|340.72|338.72|340.72|338.72|340.71|338.71|4
1723800040000|2024-08-16 09:20:40|340.73|338.73|340.74|338.74|340.74|338.74|340.73|338.73|4
1723800050000|2024-08-16 09:20:50|340.73|338.73|340.71|338.71|340.73|338.73|340.71|338.71|2
1723800060000|2024-08-16 09:21:00|340.63|338.63|340.6|338.6|340.63|338.63|340.6|338.6|15
1723800070000|2024-08-16 09:21:10|340.58|338.58|340.68|338.68|340.68|338.68|340.58|338.58|11
1723800110000|2024-08-16 09:21:50|340.69|338.69|340.7|338.7|340.7|338.7|340.69|338.69|2
1723800120000|2024-08-16 09:22:00|340.69|338.69|340.71|338.71|340.71|338.71|340.69|338.69|3
1723800130000|2024-08-16 09:22:10|340.72|338.72|340.98|338.98|341.03|339.03|340.72|338.72|14
1723800140000|2024-08-16 09:22:20|340.96|338.96|340.99|338.99|341.01|339.01|340.89|338.89|21
1723800150000|2024-08-16 09:22:30|340.97|338.97|340.97|338.97|341|339|340.94|338.94|16
1723800160000|2024-08-16 09:22:40|340.98|338.98|340.91|338.91|340.98|338.98|340.91|338.91|9
1723800170000|2024-08-16 09:22:50|340.89|338.89|340.83|338.83|340.9|338.9|340.83|338.83|17
1723800180000|2024-08-16 09:23:00|340.85|338.85|340.72|338.72|340.85|338.85|340.72|338.72|11
1723800190000|2024-08-16 09:23:10|340.76|338.76|340.77|338.77|340.77|338.77|340.73|338.73|8
1723800200000|2024-08-16 09:23:20|340.78|338.78|340.92|338.92|340.93|338.93|340.76|338.76|13
1723800210000|2024-08-16 09:23:30|340.94|338.94|340.92|338.92|340.98|338.98|340.9|338.9|13
1723800220000|2024-08-16 09:23:40|340.93|338.93|340.95|338.95|340.98|338.98|340.93|338.93|15
1723800230000|2024-08-16 09:23:50|340.94|338.94|340.91|338.91|340.95|338.95|340.91|338.91|12
1723800240000|2024-08-16 09:24:00|340.92|338.92|340.87|338.87|340.95|338.95|340.86|338.86|15
1723800250000|2024-08-16 09:24:10|340.89|338.89|340.89|338.89|340.89|338.89|340.88|338.88|5
1723800260000|2024-08-16 09:24:20|340.88|338.88|340.87|338.87|340.88|338.88|340.87|338.87|2
1723800270000|2024-08-16 09:24:30|340.86|338.86|340.84|338.84|340.87|338.87|340.82|338.82|8
1723800280000|2024-08-16 09:24:40|340.85|338.85|340.86|338.86|340.86|338.86|340.85|338.85|2
1723800290000|2024-08-16 09:24:50|340.85|338.85|340.83|338.83|340.85|338.85|340.83|338.83|3
1723800300000|2024-08-16 09:25:00|340.82|338.82|340.74|338.74|340.82|338.82|340.74|338.74|3
1723800310000|2024-08-16 09:25:10|340.73|338.73|340.61|338.61|340.73|338.73|340.61|338.61|14
1723800320000|2024-08-16 09:25:20|340.68|338.68|340.67|338.67|340.68|338.68|340.66|338.66|4
1723800330000|2024-08-16 09:25:30|340.66|338.66|340.76|338.76|340.77|338.77|340.65|338.65|15
1723800340000|2024-08-16 09:25:40|340.75|338.75|340.67|338.67|340.75|338.75|340.67|338.67|14
1723800350000|2024-08-16 09:25:50|340.66|338.66|340.66|338.66|340.67|338.67|340.62|338.62|6
1723800360000|2024-08-16 09:26:00|340.65|338.65|340.64|338.64|340.69|338.69|340.61|338.61|14
1723800370000|2024-08-16 09:26:10|340.63|338.63|340.66|338.66|340.68|338.68|340.63|338.63|9
1723800380000|2024-08-16 09:26:20|340.65|338.65|340.66|338.66|340.69|338.69|340.65|338.65|6
1723800390000|2024-08-16 09:26:30|340.68|338.68|340.79|338.79|340.8|338.8|340.66|338.66|14
1723800400000|2024-08-16 09:26:40|340.81|338.81|340.83|338.83|340.87|338.87|340.78|338.78|11
1723800410000|2024-08-16 09:26:50|340.84|338.84|340.82|338.82|340.84|338.84|340.82|338.82|11
1723800420000|2024-08-16 09:27:00|340.8|338.8|340.73|338.73|340.81|338.81|340.73|338.73|6
1723800430000|2024-08-16 09:27:10|340.71|338.71|340.73|338.73|340.73|338.73|340.66|338.66|9
1723800440000|2024-08-16 09:27:20|340.74|338.74|340.73|338.73|340.74|338.74|340.73|338.73|2
1723800460000|2024-08-16 09:27:40|340.74|338.74|340.75|338.75|340.75|338.75|340.74|338.74|2
1723800470000|2024-08-16 09:27:50|340.74|338.74|340.73|338.73|340.75|338.75|340.71|338.71|4
1723800480000|2024-08-16 09:28:00|340.72|338.72|341|339|341.03|339.03|340.72|338.72|26
1723800490000|2024-08-16 09:28:10|340.97|338.97|340.94|338.94|340.97|338.97|340.93|338.93|11
1723800500000|2024-08-16 09:28:20|340.93|338.93|340.94|338.94|340.96|338.96|340.93|338.93|11
1723800510000|2024-08-16 09:28:30|340.93|338.93|340.93|338.93|340.94|338.94|340.93|338.93|3
1723800520000|2024-08-16 09:28:40|340.96|338.96|341.01|339.01|341.04|339.04|340.96|338.96|14
1723800530000|2024-08-16 09:28:50|341.02|339.02|340.91|338.91|341.02|339.02|340.91|338.91|8
1723800540000|2024-08-16 09:29:00|340.92|338.92|340.83|338.83|340.93|338.93|340.83|338.83|7
1723800560000|2024-08-16 09:29:20|340.82|338.82|340.82|338.82|340.82|338.82|340.81|338.81|5
1723800590000|2024-08-16 09:29:50|340.81|338.81|340.78|338.78|340.81|338.81|340.78|338.78|4
1723800600000|2024-08-16 09:30:00|340.77|338.77|340.74|338.74|340.79|338.79|340.71|338.71|11
1723800610000|2024-08-16 09:30:10|340.73|338.73|340.63|338.63|340.74|338.74|340.63|338.63|6
1723800620000|2024-08-16 09:30:20|340.64|338.64|340.61|338.61|340.65|338.65|340.61|338.61|8
1723800630000|2024-08-16 09:30:30|340.62|338.62|340.61|338.61|340.62|338.62|340.61|338.61|4
1723800640000|2024-08-16 09:30:40|340.62|338.62|340.61|338.61|340.62|338.62|340.61|338.61|2
1723800650000|2024-08-16 09:30:50|340.59|338.59|340.61|338.61|340.61|338.61|340.58|338.58|11
1723800660000|2024-08-16 09:31:00|340.62|338.62|340.52|338.52|340.62|338.62|340.52|338.52|17
1723800670000|2024-08-16 09:31:10|340.51|338.51|340.44|338.44|340.53|338.53|340.41|338.41|19
1723800680000|2024-08-16 09:31:20|340.45|338.45|340.35|338.35|340.47|338.47|340.33|338.33|16
1723800690000|2024-08-16 09:31:30|340.32|338.32|340.27|338.27|340.32|338.32|340.23|338.23|14
1723800700000|2024-08-16 09:31:40|340.23|338.23|340.23|338.23|340.28|338.28|340.21|338.21|17
1723800710000|2024-08-16 09:31:50|340.22|338.22|340.21|338.21|340.25|338.25|340.21|338.21|12
1723800720000|2024-08-16 09:32:00|340.25|338.25|340.18|338.18|340.3|338.3|340.17|338.17|15
1723800730000|2024-08-16 09:32:10|340.17|338.17|340.19|338.19|340.2|338.2|340.16|338.16|13
1723800740000|2024-08-16 09:32:20|340.18|338.18|340.12|338.12|340.2|338.2|340.12|338.12|10
1723800750000|2024-08-16 09:32:30|339.93|337.93|339.83|337.83|339.93|337.93|339.81|337.81|16
1723800760000|2024-08-16 09:32:40|339.81|337.81|339.83|337.83|339.85|337.85|339.81|337.81|13
1723800770000|2024-08-16 09:32:50|339.82|337.82|339.79|337.79|339.82|337.82|339.75|337.75|13
1723800780000|2024-08-16 09:33:00|339.82|337.82|339.9|337.9|339.9|337.9|339.82|337.82|10
1723800790000|2024-08-16 09:33:10|339.91|337.91|339.87|337.87|339.92|337.92|339.87|337.87|4
1723800800000|2024-08-16 09:33:20|339.88|337.88|340.16|338.16|340.18|338.18|339.88|337.88|11
1723800810000|2024-08-16 09:33:30|340.17|338.17|340.23|338.23|340.26|338.26|340.16|338.16|8
1723800820000|2024-08-16 09:33:40|340.25|338.25|340.36|338.36|340.38|338.38|340.23|338.23|9
1723800830000|2024-08-16 09:33:50|340.34|338.34|340.33|338.33|340.37|338.37|340.31|338.31|16
1723800840000|2024-08-16 09:34:00|340.35|338.35|340.43|338.43|340.46|338.46|340.35|338.35|15
1723800850000|2024-08-16 09:34:10|340.42|338.42|340.47|338.47|340.49|338.49|340.42|338.42|16
1723800860000|2024-08-16 09:34:20|340.48|338.48|340.63|338.63|340.63|338.63|340.48|338.48|10
1723800870000|2024-08-16 09:34:30|340.59|338.59|340.63|338.63|340.64|338.64|340.59|338.59|7
1723800880000|2024-08-16 09:34:40|340.64|338.64|340.8|338.8|340.81|338.81|340.6|338.6|16
1723800890000|2024-08-16 09:34:50|340.84|338.84|340.85|338.85|340.91|338.91|340.82|338.82|16
1723800900000|2024-08-16 09:35:00|340.86|338.86|340.93|338.93|340.95|338.95|340.84|338.84|19
1723800910000|2024-08-16 09:35:10|341.03|339.03|341.03|339.03|341.1|339.1|341.02|339.02|12
1723800920000|2024-08-16 09:35:20|341.04|339.04|341.17|339.17|341.18|339.18|341.02|339.02|16
1723800930000|2024-08-16 09:35:30|341.18|339.18|341.15|339.15|341.18|339.18|341.06|339.06|12
1723800940000|2024-08-16 09:35:40|341.16|339.16|341.15|339.15|341.16|339.16|341.15|339.15|2
1723800950000|2024-08-16 09:35:50|341.13|339.13|341.15|339.15|341.15|339.15|341.13|339.13|2
1723800960000|2024-08-16 09:36:00|341.18|339.18|341.2|339.2|341.22|339.22|341.18|339.18|3
1723800970000|2024-08-16 09:36:10|341.21|339.21|341.21|339.21|341.21|339.21|341.19|339.19|7
1723800980000|2024-08-16 09:36:20|341.23|339.23|341.27|339.27|341.28|339.28|341.23|339.23|5
1723800990000|2024-08-16 09:36:30|341.25|339.25|341.14|339.14|341.25|339.25|341.12|339.12|10
1723801000000|2024-08-16 09:36:40|341.15|339.15|341.28|339.28|341.28|339.28|341.15|339.15|7
1723801010000|2024-08-16 09:36:50|341.26|339.26|341.26|339.26|341.26|339.26|341.26|339.26|1
1723801020000|2024-08-16 09:37:00|341.25|339.25|341.29|339.29|341.31|339.31|341.25|339.25|5
1723801030000|2024-08-16 09:37:10|341.3|339.3|341.32|339.32|341.32|339.32|341.28|339.28|5
1723801040000|2024-08-16 09:37:20|341.33|339.33|341.42|339.42|341.44|339.44|341.33|339.33|7
1723801050000|2024-08-16 09:37:30|341.43|339.43|341.43|339.43|341.43|339.43|341.43|339.43|1
1723801060000|2024-08-16 09:37:40|341.44|339.44|341.44|339.44|341.44|339.44|341.44|339.44|1
1723801070000|2024-08-16 09:37:50|341.53|339.53|341.54|339.54|341.56|339.56|341.51|339.51|7
1723801080000|2024-08-16 09:38:00|341.52|339.52|341.45|339.45|341.52|339.52|341.45|339.45|3
1723801090000|2024-08-16 09:38:10|341.44|339.44|341.34|339.34|341.44|339.44|341.34|339.34|5
1723801100000|2024-08-16 09:38:20|341.36|339.36|341.34|339.34|341.36|339.36|341.34|339.34|3
1723801110000|2024-08-16 09:38:30|341.45|339.45|341.45|339.45|341.45|339.45|341.44|339.44|3
1723801120000|2024-08-16 09:38:40|341.44|339.44|341.44|339.44|341.44|339.44|341.43|339.43|3
1723801130000|2024-08-16 09:38:50|341.43|339.43|341.12|339.12|341.43|339.43|341.12|339.12|8
1723801140000|2024-08-16 09:39:00|341.17|339.17|341.29|339.29|341.29|339.29|341.17|339.17|5
1723801150000|2024-08-16 09:39:10|341.27|339.27|341.35|339.35|341.37|339.37|341.27|339.27|13
1723801160000|2024-08-16 09:39:20|341.34|339.34|341.32|339.32|341.35|339.35|341.31|339.31|9
1723801170000|2024-08-16 09:39:30|341.33|339.33|341.33|339.33|341.35|339.35|341.32|339.32|7
1723801180000|2024-08-16 09:39:40|341.32|339.32|341.35|339.35|341.36|339.36|341.32|339.32|7
1723801190000|2024-08-16 09:39:50|341.34|339.34|341.14|339.14|341.34|339.34|341.13|339.13|9
1723801200000|2024-08-16 09:40:00|341.15|339.15|341.18|339.18|341.19|339.19|341.15|339.15|20
1723801210000|2024-08-16 09:40:10|341.17|339.17|341.19|339.19|341.19|339.19|341.15|339.15|8
1723801220000|2024-08-16 09:40:20|341.2|339.2|341.18|339.18|341.26|339.26|341.18|339.18|8
1723801240000|2024-08-16 09:40:40|341.21|339.21|341.25|339.25|341.28|339.28|341.21|339.21|8
1723801260000|2024-08-16 09:41:00|341.23|339.23|341.18|339.18|341.24|339.24|341.18|339.18|6
1723801270000|2024-08-16 09:41:10|341.14|339.14|341.08|339.08|341.14|339.14|341.08|339.08|4
1723801280000|2024-08-16 09:41:20|341.07|339.07|341.1|339.1|341.11|339.11|341.07|339.07|5
1723801290000|2024-08-16 09:41:30|341.12|339.12|341.19|339.19|341.19|339.19|341.12|339.12|6
1723801300000|2024-08-16 09:41:40|341.26|339.26|341.25|339.25|341.27|339.27|341.24|339.24|7
1723801310000|2024-08-16 09:41:50|341.26|339.26|341.27|339.27|341.27|339.27|341.25|339.25|4
1723801320000|2024-08-16 09:42:00|341.3|339.3|341.34|339.34|341.35|339.35|341.29|339.29|14
1723801330000|2024-08-16 09:42:10|341.33|339.33|341.43|339.43|341.54|339.54|341.33|339.33|18
1723801340000|2024-08-16 09:42:20|341.44|339.44|341.43|339.43|341.44|339.44|341.39|339.39|8
1723801360000|2024-08-16 09:42:40|341.44|339.44|341.58|339.58|341.59|339.59|341.43|339.43|10
1723801370000|2024-08-16 09:42:50|341.63|339.63|341.76|339.76|341.77|339.77|341.63|339.63|13
1723801380000|2024-08-16 09:43:00|341.77|339.77|341.98|339.98|342.01|340.01|341.77|339.77|14
1723801390000|2024-08-16 09:43:10|341.97|339.97|341.94|339.94|341.98|339.98|341.94|339.94|15
1723801400000|2024-08-16 09:43:20|341.93|339.93|341.82|339.82|341.94|339.94|341.82|339.82|8
1723801410000|2024-08-16 09:43:30|341.8|339.8|341.8|339.8|341.8|339.8|341.8|339.8|1
1723801420000|2024-08-16 09:43:40|341.85|339.85|341.74|339.74|341.85|339.85|341.74|339.74|5
1723801430000|2024-08-16 09:43:50|341.72|339.72|341.7|339.7|341.72|339.72|341.69|339.69|4
1723801440000|2024-08-16 09:44:00|341.69|339.69|341.63|339.63|341.69|339.69|341.63|339.63|7
1723801460000|2024-08-16 09:44:20|341.6|339.6|341.59|339.59|341.61|339.61|341.56|339.56|11
1723801470000|2024-08-16 09:44:30|341.56|339.56|341.59|339.59|341.6|339.6|341.56|339.56|4
1723801480000|2024-08-16 09:44:40|341.55|339.55|341.55|339.55|341.56|339.56|341.55|339.55|7
1723801490000|2024-08-16 09:44:50|341.56|339.56|341.69|339.69|341.7|339.7|341.56|339.56|11
1723801500000|2024-08-16 09:45:00|341.68|339.68|341.48|339.48|341.68|339.68|341.46|339.46|13
1723801510000|2024-08-16 09:45:10|341.49|339.49|341.46|339.46|341.49|339.49|341.43|339.43|12
1723801520000|2024-08-16 09:45:20|341.47|339.47|341.45|339.45|341.47|339.47|341.45|339.45|7
1723801530000|2024-08-16 09:45:30|341.44|339.44|341.37|339.37|341.44|339.44|341.37|339.37|17
1723801540000|2024-08-16 09:45:40|341.38|339.38|341.28|339.28|341.38|339.38|341.24|339.24|10
1723801550000|2024-08-16 09:45:50|341.27|339.27|341.24|339.24|341.27|339.27|341.24|339.24|3
1723801560000|2024-08-16 09:46:00|341.25|339.25|341.3|339.3|341.3|339.3|341.25|339.25|8
1723801570000|2024-08-16 09:46:10|341.29|339.29|341.32|339.32|341.32|339.32|341.27|339.27|7
1723801620000|2024-08-16 09:47:00|341.33|339.33|341.32|339.32|341.33|339.33|341.32|339.32|2
1723801630000|2024-08-16 09:47:10|341.33|339.33|341.58|339.58|341.6|339.6|341.33|339.33|12
1723801640000|2024-08-16 09:47:20|341.6|339.6|341.6|339.6|341.6|339.6|341.6|339.6|1
1723801650000|2024-08-16 09:47:30|341.61|339.61|341.6|339.6|341.61|339.61|341.6|339.6|6
1723801680000|2024-08-16 09:48:00|341.58|339.58|341.6|339.6|341.6|339.6|341.58|339.58|6
1723801690000|2024-08-16 09:48:10|341.58|339.58|341.58|339.58|341.59|339.59|341.58|339.58|5
1723801700000|2024-08-16 09:48:20|341.59|339.59|341.56|339.56|341.6|339.6|341.56|339.56|4
1723801710000|2024-08-16 09:48:30|341.6|339.6|341.61|339.61|341.61|339.61|341.56|339.56|8
1723801720000|2024-08-16 09:48:40|341.6|339.6|341.48|339.48|341.6|339.6|341.47|339.47|9
1723801730000|2024-08-16 09:48:50|341.47|339.47|341.51|339.51|341.51|339.51|341.44|339.44|8
1723801740000|2024-08-16 09:49:00|341.46|339.46|341.36|339.36|341.46|339.46|341.32|339.32|18
1723801750000|2024-08-16 09:49:10|341.35|339.35|341.35|339.35|341.4|339.4|341.35|339.35|7
1723801760000|2024-08-16 09:49:20|341.36|339.36|341.36|339.36|341.37|339.37|341.35|339.35|5
1723801770000|2024-08-16 09:49:30|341.35|339.35|341.25|339.25|341.35|339.35|341.25|339.25|12
1723801780000|2024-08-16 09:49:40|341.26|339.26|341.3|339.3|341.31|339.31|341.26|339.26|8
1723801790000|2024-08-16 09:49:50|341.32|339.32|341.38|339.38|341.43|339.43|341.32|339.32|12
1723801800000|2024-08-16 09:50:00|341.39|339.39|341.36|339.36|341.41|339.41|341.35|339.35|12
1723801810000|2024-08-16 09:50:10|341.35|339.35|341.48|339.48|341.52|339.52|341.35|339.35|11
1723801820000|2024-08-16 09:50:20|341.46|339.46|341.53|339.53|341.53|339.53|341.46|339.46|8
1723801830000|2024-08-16 09:50:30|341.56|339.56|341.34|339.34|341.56|339.56|341.34|339.34|10
1723801840000|2024-08-16 09:50:40|341.35|339.35|341.24|339.24|341.39|339.39|341.24|339.24|14
1723801850000|2024-08-16 09:50:50|341.25|339.25|341.18|339.18|341.29|339.29|341.18|339.18|11
1723801860000|2024-08-16 09:51:00|341.17|339.17|341.2|339.2|341.21|339.21|341.17|339.17|12
1723801870000|2024-08-16 09:51:10|341.21|339.21|341.24|339.24|341.32|339.32|341.21|339.21|10
1723801880000|2024-08-16 09:51:20|341.23|339.23|341.31|339.31|341.36|339.36|341.16|339.16|16
1723801890000|2024-08-16 09:51:30|341.3|339.3|341.3|339.3|341.3|339.3|341.22|339.22|12
1723801900000|2024-08-16 09:51:40|341.29|339.29|341.21|339.21|341.3|339.3|341.21|339.21|8
1723801910000|2024-08-16 09:51:50|341.23|339.23|341.31|339.31|341.31|339.31|341.23|339.23|7
1723801920000|2024-08-16 09:52:00|341.3|339.3|341.45|339.45|341.45|339.45|341.3|339.3|17
1723801930000|2024-08-16 09:52:10|341.44|339.44|341.41|339.41|341.44|339.44|341.41|339.41|3
1723801940000|2024-08-16 09:52:20|341.44|339.44|341.68|339.68|341.69|339.69|341.41|339.41|16
1723801950000|2024-08-16 09:52:30|341.61|339.61|341.46|339.46|341.62|339.62|341.45|339.45|17
1723801960000|2024-08-16 09:52:40|341.48|339.48|341.5|339.5|341.5|339.5|341.39|339.39|11
1723801970000|2024-08-16 09:52:50|341.48|339.48|341.48|339.48|341.51|339.51|341.47|339.47|19
1723801980000|2024-08-16 09:53:00|341.51|339.51|341.57|339.57|341.58|339.58|341.5|339.5|15
1723801990000|2024-08-16 09:53:10|341.58|339.58|341.55|339.55|341.58|339.58|341.55|339.55|3
1723802000000|2024-08-16 09:53:20|341.54|339.54|341.57|339.57|341.57|339.57|341.54|339.54|3
1723802010000|2024-08-16 09:53:30|341.55|339.55|341.57|339.57|341.57|339.57|341.55|339.55|6
1723802020000|2024-08-16 09:53:40|341.58|339.58|341.6|339.6|341.6|339.6|341.58|339.58|2
1723802030000|2024-08-16 09:53:50|341.61|339.61|341.59|339.59|341.64|339.64|341.59|339.59|4
1723802040000|2024-08-16 09:54:00|341.61|339.61|341.65|339.65|341.66|339.66|341.61|339.61|6
1723802050000|2024-08-16 09:54:10|341.66|339.66|341.69|339.69|341.75|339.75|341.63|339.63|9
1723802060000|2024-08-16 09:54:20|341.67|339.67|341.57|339.57|341.67|339.67|341.54|339.54|7
1723802070000|2024-08-16 09:54:30|341.56|339.56|341.58|339.58|341.6|339.6|341.54|339.54|9
1723802080000|2024-08-16 09:54:40|341.59|339.59|341.66|339.66|341.66|339.66|341.59|339.59|4
1723802090000|2024-08-16 09:54:50|341.67|339.67|341.66|339.66|341.67|339.67|341.66|339.66|4
1723802100000|2024-08-16 09:55:00|341.67|339.67|341.76|339.76|341.77|339.77|341.67|339.67|14
1723802110000|2024-08-16 09:55:10|341.77|339.77|341.85|339.85|341.85|339.85|341.76|339.76|9
1723802120000|2024-08-16 09:55:20|341.84|339.84|341.79|339.79|341.85|339.85|341.74|339.74|8
1723802130000|2024-08-16 09:55:30|341.77|339.77|341.75|339.75|341.77|339.77|341.75|339.75|7
1723802140000|2024-08-16 09:55:40|341.73|339.73|341.77|339.77|341.81|339.81|341.73|339.73|6
1723802150000|2024-08-16 09:55:50|341.76|339.76|342.12|340.12|342.18|340.18|341.76|339.76|18
1723802160000|2024-08-16 09:56:00|342.13|340.13|342.09|340.09|342.13|340.13|342.06|340.06|13
1723802170000|2024-08-16 09:56:10|342.08|340.08|342.16|340.16|342.27|340.27|342.08|340.08|17
1723802180000|2024-08-16 09:56:20|342.1|340.1|342.07|340.07|342.1|340.1|342.02|340.02|16
1723802190000|2024-08-16 09:56:30|342.08|340.08|342.21|340.21|342.22|340.22|342.08|340.08|6
1723802200000|2024-08-16 09:56:40|342.2|340.2|342.2|340.2|342.2|340.2|342.2|340.2|1
1723802210000|2024-08-16 09:56:50|342.16|340.16|342.14|340.14|342.23|340.23|342.14|340.14|10
1723802220000|2024-08-16 09:57:00|342.19|340.19|342.21|340.21|342.27|340.27|342.17|340.17|19
1723802230000|2024-08-16 09:57:10|342.22|340.22|342.28|340.28|342.29|340.29|342.22|340.22|12
1723802240000|2024-08-16 09:57:20|342.29|340.29|342.07|340.07|342.29|340.29|342.05|340.05|13
1723802250000|2024-08-16 09:57:30|342.08|340.08|342.07|340.07|342.08|340.08|342.07|340.07|2
1723802260000|2024-08-16 09:57:40|342.05|340.05|342.04|340.04|342.05|340.05|342.04|340.04|2
1723802270000|2024-08-16 09:57:50|342.03|340.03|342.03|340.03|342.03|340.03|342.03|340.03|1
1723802280000|2024-08-16 09:58:00|342.05|340.05|342.07|340.07|342.1|340.1|342.05|340.05|10
1723802290000|2024-08-16 09:58:10|342.06|340.06|342.05|340.05|342.08|340.08|342.05|340.05|9
1723802300000|2024-08-16 09:58:20|342.06|340.06|342.04|340.04|342.09|340.09|342.04|340.04|8
1723802310000|2024-08-16 09:58:30|341.98|339.98|341.94|339.94|342|340|341.93|339.93|13
1723802320000|2024-08-16 09:58:40|341.93|339.93|341.91|339.91|341.93|339.93|341.91|339.91|3
1723802330000|2024-08-16 09:58:50|341.92|339.92|341.87|339.87|341.92|339.92|341.87|339.87|8
1723802340000|2024-08-16 09:59:00|341.88|339.88|341.88|339.88|341.92|339.92|341.87|339.87|7
1723802350000|2024-08-16 09:59:10|341.87|339.87|342|340|342|340|341.86|339.86|7
1723802360000|2024-08-16 09:59:20|341.99|339.99|341.97|339.97|342|340|341.95|339.95|9
1723802370000|2024-08-16 09:59:30|341.96|339.96|341.99|339.99|341.99|339.99|341.96|339.96|7
1723802380000|2024-08-16 09:59:40|341.98|339.98|342.01|340.01|342.04|340.04|341.98|339.98|9
1723802390000|2024-08-16 09:59:50|342.03|340.03|342.09|340.09|342.11|340.11|342.02|340.02|13
1723802400000|2024-08-16 10:00:00|342.08|340.08|341.91|339.91|342.12|340.12|341.91|339.91|16
1723802410000|2024-08-16 10:00:10|341.94|339.94|341.56|339.56|341.96|339.96|341.48|339.48|17
1723802420000|2024-08-16 10:00:20|341.57|339.57|341.42|339.42|341.57|339.57|341.42|339.42|15
1723802430000|2024-08-16 10:00:30|341.41|339.41|341.34|339.34|341.41|339.41|341.26|339.26|24
1723802440000|2024-08-16 10:00:40|341.31|339.31|341.36|339.36|341.41|339.41|341.31|339.31|19
1723802450000|2024-08-16 10:00:50|341.37|339.37|341.44|339.44|341.44|339.44|341.36|339.36|14
1723802460000|2024-08-16 10:01:00|341.47|339.47|341.41|339.41|341.47|339.47|341.35|339.35|16
1723802470000|2024-08-16 10:01:10|341.39|339.39|341.13|339.13|341.4|339.4|341.08|339.08|16
1723802480000|2024-08-16 10:01:20|341.12|339.12|341.06|339.06|341.14|339.14|341.06|339.06|10
1723802490000|2024-08-16 10:01:30|341.07|339.07|341.12|339.12|341.17|339.17|341.07|339.07|11
1723802500000|2024-08-16 10:01:40|341.15|339.15|341.08|339.08|341.15|339.15|341.05|339.05|15
1723802510000|2024-08-16 10:01:50|341.07|339.07|341.1|339.1|341.11|339.11|341.06|339.06|10
1723802520000|2024-08-16 10:02:00|341.12|339.12|341.08|339.08|341.15|339.15|341.06|339.06|14
1723802530000|2024-08-16 10:02:10|341.06|339.06|341.04|339.04|341.1|339.1|341.03|339.03|14
1723802540000|2024-08-16 10:02:20|341.05|339.05|341.07|339.07|341.07|339.07|341.03|339.03|10
1723802550000|2024-08-16 10:02:30|341.1|339.1|341.09|339.09|341.12|339.12|341.05|339.05|14
1723802560000|2024-08-16 10:02:40|341.13|339.13|341.07|339.07|341.13|339.13|341.07|339.07|7
1723802570000|2024-08-16 10:02:50|341.04|339.04|341.11|339.11|341.14|339.14|341.04|339.04|12
1723802580000|2024-08-16 10:03:00|341.14|339.14|340.69|338.69|341.14|339.14|340.65|338.65|17
1723802590000|2024-08-16 10:03:10|340.68|338.68|340.71|338.71|340.71|338.71|340.68|338.68|3
1723802600000|2024-08-16 10:03:20|340.75|338.75|340.86|338.86|340.89|338.89|340.7|338.7|14
1723802610000|2024-08-16 10:03:30|340.85|338.85|340.76|338.76|340.9|338.9|340.75|338.75|17
1723802620000|2024-08-16 10:03:40|340.77|338.77|341.17|339.17|341.17|339.17|340.77|338.77|12
1723802630000|2024-08-16 10:03:50|341.09|339.09|341.06|339.06|341.15|339.15|341.06|339.06|10
1723802640000|2024-08-16 10:04:00|340.99|338.99|340.91|338.91|340.99|338.99|340.86|338.86|15
1723802650000|2024-08-16 10:04:10|340.9|338.9|340.88|338.88|340.9|338.9|340.85|338.85|17
1723802660000|2024-08-16 10:04:20|340.87|338.87|340.92|338.92|340.93|338.93|340.87|338.87|8
1723802670000|2024-08-16 10:04:30|340.96|338.96|341.06|339.06|341.09|339.09|340.96|338.96|11
1723802680000|2024-08-16 10:04:40|341.07|339.07|341.08|339.08|341.1|339.1|341.03|339.03|16
1723802690000|2024-08-16 10:04:50|341.09|339.09|341.36|339.36|341.36|339.36|341.09|339.09|15
1723802700000|2024-08-16 10:05:00|341.37|339.37|341.36|339.36|341.4|339.4|341.34|339.34|7
1723802710000|2024-08-16 10:05:10|341.35|339.35|341.27|339.27|341.35|339.35|341.27|339.27|21
1723802720000|2024-08-16 10:05:20|341.28|339.28|341.29|339.29|341.38|339.38|341.28|339.28|15
1723802730000|2024-08-16 10:05:30|341.28|339.28|341.29|339.29|341.32|339.32|341.26|339.26|12
1723802740000|2024-08-16 10:05:40|341.28|339.28|341.31|339.31|341.31|339.31|341.14|339.14|16
1723802750000|2024-08-16 10:05:50|341.36|339.36|341.37|339.37|341.38|339.38|341.32|339.32|16
1723802760000|2024-08-16 10:06:00|341.36|339.36|341.31|339.31|341.37|339.37|341.31|339.31|18
1723802770000|2024-08-16 10:06:10|341.32|339.32|341.48|339.48|341.49|339.49|341.32|339.32|13
1723802780000|2024-08-16 10:06:20|341.46|339.46|341.46|339.46|341.46|339.46|341.46|339.46|1
1723802790000|2024-08-16 10:06:30|341.41|339.41|341.41|339.41|341.41|339.41|341.37|339.37|8
1723802800000|2024-08-16 10:06:40|341.42|339.42|341.49|339.49|341.52|339.52|341.42|339.42|8
1723802810000|2024-08-16 10:06:50|341.48|339.48|341.4|339.4|341.48|339.48|341.37|339.37|6
1723802820000|2024-08-16 10:07:00|341.37|339.37|341.14|339.14|341.37|339.37|341.14|339.14|12
1723802830000|2024-08-16 10:07:10|341.13|339.13|341.07|339.07|341.13|339.13|341.07|339.07|11
1723802840000|2024-08-16 10:07:20|341.06|339.06|341.11|339.11|341.11|339.11|341.06|339.06|3
1723802850000|2024-08-16 10:07:30|341.13|339.13|341.19|339.19|341.23|339.23|341.11|339.11|15
1723802860000|2024-08-16 10:07:40|341.21|339.21|341.08|339.08|341.21|339.21|341.08|339.08|8
1723802870000|2024-08-16 10:07:50|341.07|339.07|341.04|339.04|341.1|339.1|341.04|339.04|10
1723802880000|2024-08-16 10:08:00|341.05|339.05|340.95|338.95|341.05|339.05|340.95|338.95|14
1723802890000|2024-08-16 10:08:10|340.96|338.96|340.9|338.9|340.99|338.99|340.88|338.88|14
1723802900000|2024-08-16 10:08:20|340.88|338.88|340.77|338.77|340.89|338.89|340.75|338.75|18
1723802910000|2024-08-16 10:08:30|340.81|338.81|340.88|338.88|340.93|338.93|340.79|338.79|9
1723802920000|2024-08-16 10:08:40|340.89|338.89|340.85|338.85|340.92|338.92|340.85|338.85|13
1723802930000|2024-08-16 10:08:50|340.84|338.84|340.81|338.81|340.84|338.84|340.76|338.76|9
1723802940000|2024-08-16 10:09:00|340.82|338.82|341|339|341.08|339.08|340.82|338.82|19
1723802950000|2024-08-16 10:09:10|341.05|339.05|341.03|339.03|341.05|339.05|341.02|339.02|8
1723802960000|2024-08-16 10:09:20|341.02|339.02|340.99|338.99|341.02|339.02|340.96|338.96|10
1723802970000|2024-08-16 10:09:30|340.98|338.98|340.97|338.97|341.01|339.01|340.97|338.97|14
1723802980000|2024-08-16 10:09:40|340.98|338.98|340.98|338.98|340.98|338.98|340.97|338.97|3
1723802990000|2024-08-16 10:09:50|340.99|338.99|340.79|338.79|340.99|338.99|340.79|338.79|13
1723803000000|2024-08-16 10:10:00|340.8|338.8|340.76|338.76|340.83|338.83|340.75|338.75|17
1723803010000|2024-08-16 10:10:10|340.75|338.75|340.84|338.84|340.85|338.85|340.75|338.75|17
1723803020000|2024-08-16 10:10:20|340.92|338.92|340.91|338.91|340.94|338.94|340.89|338.89|8
1723803030000|2024-08-16 10:10:30|340.9|338.9|340.86|338.86|340.9|338.9|340.85|338.85|15
1723803040000|2024-08-16 10:10:40|340.84|338.84|340.73|338.73|340.95|338.95|340.72|338.72|16
1723803050000|2024-08-16 10:10:50|340.72|338.72|340.73|338.73|340.73|338.73|340.71|338.71|4
1723803060000|2024-08-16 10:11:00|340.72|338.72|340.65|338.65|340.72|338.72|340.61|338.61|12
1723803070000|2024-08-16 10:11:10|340.64|338.64|340.58|338.58|340.64|338.64|340.58|338.58|8
1723803080000|2024-08-16 10:11:20|340.59|338.59|340.64|338.64|340.65|338.65|340.57|338.57|10
1723803090000|2024-08-16 10:11:30|340.6|338.6|340.61|338.61|340.64|338.64|340.6|338.6|8
1723803100000|2024-08-16 10:11:40|340.62|338.62|340.49|338.49|340.62|338.62|340.46|338.46|10
1723803110000|2024-08-16 10:11:50|340.48|338.48|340.18|338.18|340.48|338.48|340.17|338.17|11
1723803120000|2024-08-16 10:12:00|340.17|338.17|340.2|338.2|340.21|338.21|340.14|338.14|13
1723803130000|2024-08-16 10:12:10|340.19|338.19|340.17|338.17|340.22|338.22|340.15|338.15|13
1723803140000|2024-08-16 10:12:20|340.19|338.19|340.09|338.09|340.19|338.19|340.06|338.06|12
1723803150000|2024-08-16 10:12:30|340.14|338.14|340.12|338.12|340.16|338.16|340.11|338.11|14
1723803160000|2024-08-16 10:12:40|340.13|338.13|340.41|338.41|340.41|338.41|340.13|338.13|19
1723803170000|2024-08-16 10:12:50|340.4|338.4|340.47|338.47|340.49|338.49|340.4|338.4|11
1723803180000|2024-08-16 10:13:00|340.49|338.49|340.5|338.5|340.53|338.53|340.48|338.48|21
1723803190000|2024-08-16 10:13:10|340.49|338.49|340.4|338.4|340.49|338.49|340.37|338.37|15
1723803200000|2024-08-16 10:13:20|340.39|338.39|340.29|338.29|340.39|338.39|340.29|338.29|12
1723803210000|2024-08-16 10:13:30|340.28|338.28|340.34|338.34|340.44|338.44|340.28|338.28|18
1723803220000|2024-08-16 10:13:40|340.33|338.33|340.2|338.2|340.35|338.35|340.18|338.18|15
1723803230000|2024-08-16 10:13:50|340.21|338.21|340.1|338.1|340.21|338.21|340.1|338.1|16
1723803240000|2024-08-16 10:14:00|340.11|338.11|340.15|338.15|340.16|338.16|340.08|338.08|15
1723803250000|2024-08-16 10:14:10|340.14|338.14|340.33|338.33|340.34|338.34|340.13|338.13|15
1723803260000|2024-08-16 10:14:20|340.32|338.32|340.32|338.32|340.32|338.32|340.3|338.3|7
1723803270000|2024-08-16 10:14:30|340.31|338.31|340.35|338.35|340.35|338.35|340.31|338.31|5
1723803280000|2024-08-16 10:14:40|340.36|338.36|340.31|338.31|340.42|338.42|340.31|338.31|9
1723803290000|2024-08-16 10:14:50|340.33|338.33|340.33|338.33|340.33|338.33|340.31|338.31|6
1723803300000|2024-08-16 10:15:00|340.42|338.42|340.53|338.53|340.6|338.6|340.41|338.41|18
1723803310000|2024-08-16 10:15:10|340.52|338.52|340.39|338.39|340.52|338.52|340.39|338.39|12
1723803320000|2024-08-16 10:15:20|340.4|338.4|340.39|338.39|340.47|338.47|340.39|338.39|11
1723803330000|2024-08-16 10:15:30|340.38|338.38|340.61|338.61|340.61|338.61|340.38|338.38|11
1723803340000|2024-08-16 10:15:40|340.59|338.59|340.52|338.52|340.6|338.6|340.43|338.43|21
1723803350000|2024-08-16 10:15:50|340.53|338.53|340.56|338.56|340.7|338.7|340.53|338.53|14
1723803360000|2024-08-16 10:16:00|340.58|338.58|340.56|338.56|340.58|338.58|340.56|338.56|3
1723803370000|2024-08-16 10:16:10|340.57|338.57|340.57|338.57|340.57|338.57|340.46|338.46|13
1723803380000|2024-08-16 10:16:20|340.56|338.56|340.53|338.53|340.56|338.56|340.47|338.47|12
1723803390000|2024-08-16 10:16:30|340.59|338.59|340.54|338.54|340.59|338.59|340.54|338.54|8
1723803400000|2024-08-16 10:16:40|340.47|338.47|340.49|338.49|340.5|338.5|340.47|338.47|6
1723803410000|2024-08-16 10:16:50|340.46|338.46|340.57|338.57|340.58|338.58|340.46|338.46|11
1723803420000|2024-08-16 10:17:00|340.58|338.58|340.78|338.78|340.8|338.8|340.56|338.56|15
1723803430000|2024-08-16 10:17:10|340.75|338.75|340.53|338.53|340.8|338.8|340.53|338.53|16
1723803440000|2024-08-16 10:17:20|340.5|338.5|340.39|338.39|340.5|338.5|340.36|338.36|13
1723803450000|2024-08-16 10:17:30|340.42|338.42|340.49|338.49|340.49|338.49|340.39|338.39|12
1723803460000|2024-08-16 10:17:40|340.47|338.47|340.49|338.49|340.58|338.58|340.45|338.45|19
1723803470000|2024-08-16 10:17:50|340.5|338.5|340.46|338.46|340.53|338.53|340.45|338.45|13
1723803480000|2024-08-16 10:18:00|340.45|338.45|340.47|338.47|340.53|338.53|340.45|338.45|9
1723803490000|2024-08-16 10:18:10|340.46|338.46|340.52|338.52|340.52|338.52|340.46|338.46|13
1723803500000|2024-08-16 10:18:20|340.53|338.53|340.77|338.77|340.8|338.8|340.53|338.53|22
1723803510000|2024-08-16 10:18:30|340.78|338.78|340.83|338.83|340.85|338.85|340.7|338.7|14
1723803520000|2024-08-16 10:18:40|340.82|338.82|340.75|338.75|340.82|338.82|340.75|338.75|8
1723803530000|2024-08-16 10:18:50|340.76|338.76|340.78|338.78|340.78|338.78|340.76|338.76|3
1723803540000|2024-08-16 10:19:00|340.79|338.79|340.87|338.87|340.9|338.9|340.79|338.79|6
1723803550000|2024-08-16 10:19:10|340.83|338.83|340.87|338.87|340.89|338.89|340.76|338.76|18
1723803560000|2024-08-16 10:19:20|340.88|338.88|340.89|338.89|340.9|338.9|340.87|338.87|11
1723803570000|2024-08-16 10:19:30|340.9|338.9|340.88|338.88|340.94|338.94|340.88|338.88|7
1723803580000|2024-08-16 10:19:40|340.87|338.87|340.97|338.97|340.99|338.99|340.87|338.87|5
1723803590000|2024-08-16 10:19:50|340.98|338.98|340.98|338.98|340.98|338.98|340.97|338.97|3
1723803600000|2024-08-16 10:20:00|340.97|338.97|341.1|339.1|341.15|339.15|340.97|338.97|17
1723803610000|2024-08-16 10:20:10|341.11|339.11|341.11|339.11|341.17|339.17|341.07|339.07|15
1723803620000|2024-08-16 10:20:20|341.12|339.12|341.09|339.09|341.15|339.15|341.07|339.07|13
1723803630000|2024-08-16 10:20:30|341.1|339.1|341.09|339.09|341.1|339.1|341.03|339.03|9
1723803640000|2024-08-16 10:20:40|341.13|339.13|340.87|338.87|341.15|339.15|340.84|338.84|16
1723803650000|2024-08-16 10:20:50|340.88|338.88|340.84|338.84|340.91|338.91|340.83|338.83|12
1723803660000|2024-08-16 10:21:00|340.85|338.85|341.08|339.08|341.09|339.09|340.85|338.85|21
1723803670000|2024-08-16 10:21:10|341.09|339.09|341.08|339.08|341.09|339.09|341.01|339.01|13
1723803680000|2024-08-16 10:21:20|341.07|339.07|340.78|338.78|341.07|339.07|340.78|338.78|15
1723803690000|2024-08-16 10:21:30|340.76|338.76|340.76|338.76|340.8|338.8|340.68|338.68|19
1723803700000|2024-08-16 10:21:40|340.75|338.75|340.75|338.75|340.77|338.77|340.72|338.72|11
1723803710000|2024-08-16 10:21:50|340.76|338.76|340.77|338.77|340.78|338.78|340.75|338.75|6
1723803720000|2024-08-16 10:22:00|340.76|338.76|340.75|338.75|340.79|338.79|340.75|338.75|6
1723803730000|2024-08-16 10:22:10|340.7|338.7|340.64|338.64|340.7|338.7|340.59|338.59|12
1723803740000|2024-08-16 10:22:20|340.65|338.65|340.66|338.66|340.73|338.73|340.6|338.6|19
1723803750000|2024-08-16 10:22:30|340.68|338.68|340.71|338.71|340.73|338.73|340.64|338.64|19
1723803760000|2024-08-16 10:22:40|340.7|338.7|340.7|338.7|340.7|338.7|340.68|338.68|6
1723803770000|2024-08-16 10:22:50|340.71|338.71|340.7|338.7|340.77|338.77|340.68|338.68|11
1723803780000|2024-08-16 10:23:00|340.69|338.69|340.66|338.66|340.7|338.7|340.64|338.64|11
1723803790000|2024-08-16 10:23:10|340.65|338.65|340.66|338.66|340.66|338.66|340.65|338.65|14
1723803800000|2024-08-16 10:23:20|340.65|338.65|340.66|338.66|340.66|338.66|340.64|338.64|12
1723803810000|2024-08-16 10:23:30|340.65|338.65|340.62|338.62|340.69|338.69|340.62|338.62|9
1723803820000|2024-08-16 10:23:40|340.63|338.63|340.64|338.64|340.68|338.68|340.63|338.63|7
1723803830000|2024-08-16 10:23:50|340.65|338.65|340.68|338.68|340.72|338.72|340.65|338.65|17
1723803840000|2024-08-16 10:24:00|340.66|338.66|340.67|338.67|340.67|338.67|340.65|338.65|4
1723803850000|2024-08-16 10:24:10|340.66|338.66|340.62|338.62|340.67|338.67|340.62|338.62|7
1723803870000|2024-08-16 10:24:30|340.64|338.64|340.65|338.65|340.66|338.66|340.62|338.62|13
1723803880000|2024-08-16 10:24:40|340.62|338.62|340.62|338.62|340.64|338.64|340.62|338.62|8
1723803900000|2024-08-16 10:25:00|340.64|338.64|340.63|338.63|340.64|338.64|340.63|338.63|2
1723803910000|2024-08-16 10:25:10|340.62|338.62|340.6|338.6|340.63|338.63|340.6|338.6|5
1723803920000|2024-08-16 10:25:20|340.62|338.62|340.58|338.58|340.62|338.62|340.58|338.58|15
1723803930000|2024-08-16 10:25:30|340.59|338.59|340.59|338.59|340.62|338.62|340.56|338.56|15
1723803940000|2024-08-16 10:25:40|340.58|338.58|340.58|338.58|340.62|338.62|340.58|338.58|21
1723803950000|2024-08-16 10:25:50|340.57|338.57|340.61|338.61|340.62|338.62|340.57|338.57|23
1723803960000|2024-08-16 10:26:00|340.6|338.6|340.6|338.6|340.62|338.62|340.6|338.6|4
1723803970000|2024-08-16 10:26:10|340.62|338.62|340.62|338.62|340.62|338.62|340.6|338.6|5
1723803980000|2024-08-16 10:26:20|340.61|338.61|340.62|338.62|340.62|338.62|340.6|338.6|3
1723804010000|2024-08-16 10:26:50|340.61|338.61|340.61|338.61|340.61|338.61|340.61|338.61|1
1723804020000|2024-08-16 10:27:00|340.62|338.62|340.62|338.62|340.62|338.62|340.62|338.62|1
1723804030000|2024-08-16 10:27:10|340.61|338.61|340.62|338.62|340.62|338.62|340.6|338.6|5
1723804060000|2024-08-16 10:27:40|340.61|338.61|340.57|338.57|340.61|338.61|340.57|338.57|5
1723804070000|2024-08-16 10:27:50|340.56|338.56|340.56|338.56|340.58|338.58|340.56|338.56|4
1723804080000|2024-08-16 10:28:00|340.55|338.55|340.16|338.16|340.55|338.55|340.09|338.09|8
1723804090000|2024-08-16 10:28:10|340.15|338.15|340.15|338.15|340.15|338.15|340.15|338.15|1
1723804100000|2024-08-16 10:28:20|340.16|338.16|340.18|338.18|340.18|338.18|340.15|338.15|9
1723804110000|2024-08-16 10:28:30|340.19|338.19|340.39|338.39|340.4|338.4|340.19|338.19|10
1723804120000|2024-08-16 10:28:40|340.38|338.38|340.4|338.4|340.4|338.4|340.34|338.34|8
1723804130000|2024-08-16 10:28:50|340.38|338.38|340.37|338.37|340.38|338.38|340.35|338.35|6
1723804140000|2024-08-16 10:29:00|340.39|338.39|340.43|338.43|340.43|338.43|340.39|338.39|7
1723804150000|2024-08-16 10:29:10|340.37|338.37|340.39|338.39|340.41|338.41|340.36|338.36|8
1723804160000|2024-08-16 10:29:20|340.4|338.4|340.38|338.38|340.4|338.4|340.37|338.37|11
1723804170000|2024-08-16 10:29:30|340.4|338.4|340.4|338.4|340.41|338.41|340.38|338.38|8
1723804180000|2024-08-16 10:29:40|340.39|338.39|340.38|338.38|340.4|338.4|340.38|338.38|4
1723804190000|2024-08-16 10:29:50|340.39|338.39|340.39|338.39|340.41|338.41|340.39|338.39|7
1723804200000|2024-08-16 10:30:00|340.4|338.4|340.43|338.43|340.43|338.43|340.4|338.4|2
1723804210000|2024-08-16 10:30:10|340.44|338.44|340.46|338.46|340.48|338.48|340.43|338.43|8
1723804220000|2024-08-16 10:30:20|340.44|338.44|340.44|338.44|340.46|338.46|340.43|338.43|5
1723804230000|2024-08-16 10:30:30|340.43|338.43|340.33|338.33|340.43|338.43|340.33|338.33|5
1723804240000|2024-08-16 10:30:40|340.26|338.26|340.28|338.28|340.33|338.33|340.23|338.23|10
1723804250000|2024-08-16 10:30:50|340.27|338.27|340.06|338.06|340.27|338.27|340.05|338.05|12
1723804260000|2024-08-16 10:31:00|340.07|338.07|340.09|338.09|340.13|338.13|340.05|338.05|14
1723804270000|2024-08-16 10:31:10|340.11|338.11|340.19|338.19|340.19|338.19|340.11|338.11|9
1723804280000|2024-08-16 10:31:20|340.16|338.16|340.2|338.2|340.22|338.22|340.16|338.16|10
1723804290000|2024-08-16 10:31:30|340.21|338.21|340.22|338.22|340.22|338.22|340.21|338.21|2
1723804300000|2024-08-16 10:31:40|340.23|338.23|340.22|338.22|340.24|338.24|340.21|338.21|9
1723804310000|2024-08-16 10:31:50|340.21|338.21|340.22|338.22|340.22|338.22|340.21|338.21|2
1723804340000|2024-08-16 10:32:20|340.21|338.21|340.21|338.21|340.21|338.21|340.21|338.21|1
1723804350000|2024-08-16 10:32:30|340.22|338.22|340.22|338.22|340.22|338.22|340.22|338.22|1
1723804360000|2024-08-16 10:32:40|340.21|338.21|340.22|338.22|340.22|338.22|340.21|338.21|6
1723804380000|2024-08-16 10:33:00|340.18|338.18|340.18|338.18|340.18|338.18|340.17|338.17|3
1723804390000|2024-08-16 10:33:10|340.17|338.17|340.17|338.17|340.18|338.18|340.17|338.17|7
1723804400000|2024-08-16 10:33:20|340.18|338.18|340.22|338.22|340.22|338.22|340.17|338.17|13
1723804410000|2024-08-16 10:33:30|340.21|338.21|340.21|338.21|340.22|338.22|340.2|338.2|9
1723804420000|2024-08-16 10:33:40|340.22|338.22|340.21|338.21|340.22|338.22|340.21|338.21|2
1723804430000|2024-08-16 10:33:50|340.22|338.22|340.21|338.21|340.22|338.22|340.21|338.21|6
1723804440000|2024-08-16 10:34:00|340.22|338.22|340.21|338.21|340.22|338.22|340.21|338.21|2
1723804450000|2024-08-16 10:34:10|340.19|338.19|340.19|338.19|340.19|338.19|340.19|338.19|1
1723804460000|2024-08-16 10:34:20|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|1
1723804470000|2024-08-16 10:34:30|340.16|338.16|340.16|338.16|340.16|338.16|340.16|338.16|1
1723804480000|2024-08-16 10:34:40|340.18|338.18|340.17|338.17|340.18|338.18|340.17|338.17|2
1723804490000|2024-08-16 10:34:50|340.18|338.18|340.17|338.17|340.19|338.19|340.17|338.17|4
1723804500000|2024-08-16 10:35:00|340.18|338.18|340.19|338.19|340.19|338.19|340.18|338.18|2
1723804510000|2024-08-16 10:35:10|340.2|338.2|340.2|338.2|340.2|338.2|340.18|338.18|4
1723804520000|2024-08-16 10:35:20|340.21|338.21|340.26|338.26|340.26|338.26|340.21|338.21|6
1723804530000|2024-08-16 10:35:30|340.27|338.27|340.25|338.25|340.27|338.27|340.24|338.24|6
1723804540000|2024-08-16 10:35:40|340.24|338.24|340.42|338.42|340.43|338.43|340.24|338.24|8
1723804550000|2024-08-16 10:35:50|340.4|338.4|340.35|338.35|340.42|338.42|340.32|338.32|9
1723804560000|2024-08-16 10:36:00|340.34|338.34|340.2|338.2|340.34|338.34|340.2|338.2|6
1723804570000|2024-08-16 10:36:10|340.21|338.21|340.2|338.2|340.21|338.21|340.2|338.2|12
1723804580000|2024-08-16 10:36:20|340.21|338.21|340.38|338.38|340.38|338.38|340.2|338.2|8
1723804590000|2024-08-16 10:36:30|340.37|338.37|340.34|338.34|340.38|338.38|340.33|338.33|10
1723804600000|2024-08-16 10:36:40|340.35|338.35|340.35|338.35|340.36|338.36|340.34|338.34|8
1723804610000|2024-08-16 10:36:50|340.37|338.37|340.4|338.4|340.42|338.42|340.37|338.37|5
1723804620000|2024-08-16 10:37:00|340.41|338.41|340.29|338.29|340.41|338.41|340.29|338.29|9
1723804630000|2024-08-16 10:37:10|340.28|338.28|340.22|338.22|340.28|338.28|340.13|338.13|10
1723804640000|2024-08-16 10:37:20|340.21|338.21|340.22|338.22|340.22|338.22|340.18|338.18|4
1723804650000|2024-08-16 10:37:30|340.2|338.2|340.25|338.25|340.27|338.27|340.2|338.2|11
1723804660000|2024-08-16 10:37:40|340.26|338.26|340.26|338.26|340.26|338.26|340.25|338.25|7
1723804670000|2024-08-16 10:37:50|340.25|338.25|340.25|338.25|340.29|338.29|340.25|338.25|5
1723804680000|2024-08-16 10:38:00|340.26|338.26|340.29|338.29|340.29|338.29|340.26|338.26|4
1723804720000|2024-08-16 10:38:40|340.3|338.3|340.32|338.32|340.32|338.32|340.3|338.3|3
1723804730000|2024-08-16 10:38:50|340.33|338.33|340.32|338.32|340.35|338.35|340.32|338.32|6
1723804740000|2024-08-16 10:39:00|340.31|338.31|340.32|338.32|340.32|338.32|340.31|338.31|6
1723804750000|2024-08-16 10:39:10|340.31|338.31|340.32|338.32|340.32|338.32|340.31|338.31|6
1723804780000|2024-08-16 10:39:40|340.34|338.34|340.34|338.34|340.34|338.34|340.33|338.33|3
1723804790000|2024-08-16 10:39:50|340.33|338.33|340.34|338.34|340.34|338.34|340.33|338.33|12
1723804800000|2024-08-16 10:40:00|340.33|338.33|340.35|338.35|340.35|338.35|340.33|338.33|5
1723804810000|2024-08-16 10:40:10|340.36|338.36|340.38|338.38|340.38|338.38|340.36|338.36|3
1723804820000|2024-08-16 10:40:20|340.39|338.39|340.35|338.35|340.39|338.39|340.33|338.33|5
1723804830000|2024-08-16 10:40:30|340.36|338.36|340.39|338.39|340.39|338.39|340.36|338.36|4
1723804840000|2024-08-16 10:40:40|340.4|338.4|340.58|338.58|340.58|338.58|340.4|338.4|4
1723804850000|2024-08-16 10:40:50|340.64|338.64|340.74|338.74|340.74|338.74|340.64|338.64|7
1723804860000|2024-08-16 10:41:00|340.75|338.75|340.89|338.89|340.89|338.89|340.74|338.74|8
1723804870000|2024-08-16 10:41:10|340.9|338.9|341.08|339.08|341.11|339.11|340.89|338.89|11
1723804880000|2024-08-16 10:41:20|341.09|339.09|341.06|339.06|341.13|339.13|341.05|339.05|11
1723804890000|2024-08-16 10:41:30|341.07|339.07|341.16|339.16|341.17|339.17|341.07|339.07|12
1723804900000|2024-08-16 10:41:40|341.17|339.17|341.19|339.19|341.19|339.19|341.16|339.16|6
1723804910000|2024-08-16 10:41:50|341.2|339.2|341.19|339.19|341.2|339.2|341.19|339.19|4
1723804920000|2024-08-16 10:42:00|341.2|339.2|341.31|339.31|341.32|339.32|341.2|339.2|8
1723804930000|2024-08-16 10:42:10|341.34|339.34|341.36|339.36|341.4|339.4|341.34|339.34|13
1723804940000|2024-08-16 10:42:20|341.35|339.35|341.35|339.35|341.35|339.35|341.34|339.34|5
1723804950000|2024-08-16 10:42:30|341.36|339.36|341.4|339.4|341.42|339.42|341.36|339.36|7
1723804960000|2024-08-16 10:42:40|341.41|339.41|341.41|339.41|341.43|339.43|341.4|339.4|11
1723804980000|2024-08-16 10:43:00|341.43|339.43|341.44|339.44|341.46|339.46|341.41|339.41|10
1723804990000|2024-08-16 10:43:10|341.43|339.43|341.49|339.49|341.49|339.49|341.43|339.43|9
1723805000000|2024-08-16 10:43:20|341.5|339.5|341.53|339.53|341.57|339.57|341.5|339.5|5
1723805010000|2024-08-16 10:43:30|341.54|339.54|341.53|339.53|341.55|339.55|341.53|339.53|3
1723805020000|2024-08-16 10:43:40|341.55|339.55|341.53|339.53|341.55|339.55|341.53|339.53|2
1723805030000|2024-08-16 10:43:50|341.55|339.55|341.56|339.56|341.56|339.56|341.54|339.54|4
1723805060000|2024-08-16 10:44:20|341.54|339.54|341.51|339.51|341.54|339.54|341.51|339.51|2
1723805070000|2024-08-16 10:44:30|341.55|339.55|341.57|339.57|341.58|339.58|341.55|339.55|5
1723805080000|2024-08-16 10:44:40|341.58|339.58|341.57|339.57|341.58|339.58|341.57|339.57|2
1723805090000|2024-08-16 10:44:50|341.55|339.55|341.58|339.58|341.58|339.58|341.55|339.55|2
1723805100000|2024-08-16 10:45:00|341.57|339.57|341.53|339.53|341.58|339.58|341.53|339.53|7
1723805110000|2024-08-16 10:45:10|341.52|339.52|341.67|339.67|341.67|339.67|341.52|339.52|6
1723805120000|2024-08-16 10:45:20|341.7|339.7|341.66|339.66|341.75|339.75|341.66|339.66|8
1723805150000|2024-08-16 10:45:50|341.64|339.64|341.37|339.37|341.66|339.66|341.37|339.37|5
1723805160000|2024-08-16 10:46:00|341.29|339.29|341.16|339.16|341.29|339.29|341.13|339.13|8
1723805170000|2024-08-16 10:46:10|341.17|339.17|341.15|339.15|341.17|339.17|341.15|339.15|3
1723805180000|2024-08-16 10:46:20|341.14|339.14|341.14|339.14|341.15|339.15|341.13|339.13|19
1723805190000|2024-08-16 10:46:30|341.15|339.15|341.18|339.18|341.21|339.21|341.15|339.15|7
1723805200000|2024-08-16 10:46:40|341.17|339.17|341.19|339.19|341.21|339.21|341.17|339.17|13
1723805210000|2024-08-16 10:46:50|341.2|339.2|341.23|339.23|341.23|339.23|341.2|339.2|5
1723805220000|2024-08-16 10:47:00|341.24|339.24|341.27|339.27|341.27|339.27|341.24|339.24|2
1723805240000|2024-08-16 10:47:20|341.28|339.28|341.28|339.28|341.28|339.28|341.27|339.27|5
1723805250000|2024-08-16 10:47:30|341.27|339.27|341.27|339.27|341.28|339.28|341.27|339.27|11
1723805260000|2024-08-16 10:47:40|341.26|339.26|341.21|339.21|341.26|339.26|341.21|339.21|2
1723805290000|2024-08-16 10:48:10|341.17|339.17|341.14|339.14|341.17|339.17|341.14|339.14|3
1723805300000|2024-08-16 10:48:20|341.15|339.15|341.14|339.14|341.16|339.16|341.14|339.14|4
1723805310000|2024-08-16 10:48:30|341.15|339.15|341.18|339.18|341.18|339.18|341.15|339.15|5
1723805320000|2024-08-16 10:48:40|341.2|339.2|341.21|339.21|341.22|339.22|341.19|339.19|6
1723805340000|2024-08-16 10:49:00|341.22|339.22|341.21|339.21|341.23|339.23|341.21|339.21|6
1723805350000|2024-08-16 10:49:10|341.23|339.23|341.23|339.23|341.23|339.23|341.23|339.23|1
1723805360000|2024-08-16 10:49:20|341.21|339.21|341.21|339.21|341.26|339.26|341.21|339.21|6
1723805370000|2024-08-16 10:49:30|341.19|339.19|341.17|339.17|341.19|339.19|341.17|339.17|2
1723805380000|2024-08-16 10:49:40|341.16|339.16|341.12|339.12|341.16|339.16|341.12|339.12|4
1723805390000|2024-08-16 10:49:50|341.08|339.08|341.1|339.1|341.11|339.11|341.08|339.08|4
1723805400000|2024-08-16 10:50:00|341.09|339.09|341.03|339.03|341.12|339.12|341.03|339.03|10
1723805410000|2024-08-16 10:50:10|341.04|339.04|341.04|339.04|341.09|339.09|341.04|339.04|7
1723805420000|2024-08-16 10:50:20|341.03|339.03|341|339|341.03|339.03|341|339|3
1723805430000|2024-08-16 10:50:30|341.02|339.02|341.01|339.01|341.03|339.03|341|339|8
1723805440000|2024-08-16 10:50:40|341.02|339.02|341|339|341.03|339.03|341|339|5
1723805450000|2024-08-16 10:50:50|340.99|338.99|341|339|341.03|339.03|340.99|338.99|10
1723805460000|2024-08-16 10:51:00|340.99|338.99|341|339|341|339|340.99|338.99|6
1723805470000|2024-08-16 10:51:10|341.01|339.01|341.01|339.01|341.02|339.02|341.01|339.01|7
1723805480000|2024-08-16 10:51:20|341|339|341.01|339.01|341.02|339.02|340.97|338.97|10
1723805490000|2024-08-16 10:51:30|341|339|340.98|338.98|341|339|340.98|338.98|4
1723805500000|2024-08-16 10:51:40|340.97|338.97|340.88|338.88|340.97|338.97|340.88|338.88|10
1723805510000|2024-08-16 10:51:50|340.89|338.89|340.88|338.88|340.91|338.91|340.88|338.88|8
1723805520000|2024-08-16 10:52:00|340.91|338.91|340.89|338.89|340.92|338.92|340.89|338.89|5
1723805530000|2024-08-16 10:52:10|340.87|338.87|340.98|338.98|341.01|339.01|340.86|338.86|11
1723805540000|2024-08-16 10:52:20|340.99|338.99|340.99|338.99|341|339|340.98|338.98|5
1723805550000|2024-08-16 10:52:30|340.98|338.98|340.98|338.98|341.03|339.03|340.98|338.98|5
1723805560000|2024-08-16 10:52:40|340.99|338.99|340.83|338.83|340.99|338.99|340.82|338.82|5
1723805570000|2024-08-16 10:52:50|340.84|338.84|340.83|338.83|340.85|338.85|340.82|338.82|8
1723805580000|2024-08-16 10:53:00|340.84|338.84|340.8|338.8|340.84|338.84|340.79|338.79|8
1723805590000|2024-08-16 10:53:10|340.82|338.82|340.85|338.85|340.85|338.85|340.82|338.82|4
1723805600000|2024-08-16 10:53:20|340.83|338.83|340.83|338.83|340.85|338.85|340.83|338.83|7
1723805610000|2024-08-16 10:53:30|340.84|338.84|340.81|338.81|340.84|338.84|340.8|338.8|4
1723805620000|2024-08-16 10:53:40|340.8|338.8|340.73|338.73|340.82|338.82|340.72|338.72|11
1723805630000|2024-08-16 10:53:50|340.74|338.74|340.79|338.79|340.79|338.79|340.73|338.73|7
1723805640000|2024-08-16 10:54:00|340.78|338.78|340.77|338.77|340.79|338.79|340.77|338.77|6
1723805650000|2024-08-16 10:54:10|340.78|338.78|340.76|338.76|340.78|338.78|340.74|338.74|7
1723805660000|2024-08-16 10:54:20|340.75|338.75|340.73|338.73|340.75|338.75|340.73|338.73|5
1723805670000|2024-08-16 10:54:30|340.72|338.72|340.74|338.74|340.74|338.74|340.72|338.72|2
1723805680000|2024-08-16 10:54:40|340.75|338.75|340.67|338.67|340.75|338.75|340.66|338.66|9
1723805690000|2024-08-16 10:54:50|340.66|338.66|340.67|338.67|340.68|338.68|340.66|338.66|6
1723805700000|2024-08-16 10:55:00|340.68|338.68|340.76|338.76|340.77|338.77|340.67|338.67|7
1723805710000|2024-08-16 10:55:10|340.77|338.77|340.74|338.74|340.78|338.78|340.74|338.74|11
1723805720000|2024-08-16 10:55:20|340.71|338.71|340.71|338.71|340.75|338.75|340.7|338.7|11
1723805730000|2024-08-16 10:55:30|340.7|338.7|340.79|338.79|340.79|338.79|340.7|338.7|7
1723805740000|2024-08-16 10:55:40|340.74|338.74|340.68|338.68|340.74|338.74|340.68|338.68|8
1723805750000|2024-08-16 10:55:50|340.69|338.69|340.69|338.69|340.69|338.69|340.67|338.67|9
1723805760000|2024-08-16 10:56:00|340.7|338.7|340.78|338.78|340.8|338.8|340.7|338.7|9
1723805770000|2024-08-16 10:56:10|340.79|338.79|340.77|338.77|340.82|338.82|340.77|338.77|5
1723805780000|2024-08-16 10:56:20|340.75|338.75|340.75|338.75|340.76|338.76|340.75|338.75|3
1723805790000|2024-08-16 10:56:30|340.76|338.76|340.75|338.75|340.76|338.76|340.75|338.75|6
1723805800000|2024-08-16 10:56:40|340.76|338.76|340.79|338.79|340.79|338.79|340.76|338.76|7
1723805810000|2024-08-16 10:56:50|340.78|338.78|340.78|338.78|340.79|338.79|340.78|338.78|3
1723805820000|2024-08-16 10:57:00|340.8|338.8|340.85|338.85|340.89|338.89|340.8|338.8|13
1723805830000|2024-08-16 10:57:10|340.87|338.87|340.85|338.85|340.87|338.87|340.84|338.84|11
1723805840000|2024-08-16 10:57:20|340.84|338.84|340.82|338.82|340.84|338.84|340.82|338.82|3
1723805850000|2024-08-16 10:57:30|340.79|338.79|340.77|338.77|340.79|338.79|340.76|338.76|8
1723805860000|2024-08-16 10:57:40|340.76|338.76|340.72|338.72|340.76|338.76|340.72|338.72|7
1723805870000|2024-08-16 10:57:50|340.73|338.73|340.72|338.72|340.73|338.73|340.71|338.71|11
1723805880000|2024-08-16 10:58:00|340.71|338.71|340.68|338.68|340.72|338.72|340.67|338.67|10
1723805890000|2024-08-16 10:58:10|340.69|338.69|340.76|338.76|340.78|338.78|340.68|338.68|12
1723805900000|2024-08-16 10:58:20|340.77|338.77|340.76|338.76|340.78|338.78|340.76|338.76|6
1723805910000|2024-08-16 10:58:30|340.77|338.77|340.82|338.82|340.84|338.84|340.76|338.76|5
1723805920000|2024-08-16 10:58:40|340.8|338.8|340.8|338.8|340.82|338.82|340.8|338.8|4
1723805930000|2024-08-16 10:58:50|340.75|338.75|340.66|338.66|340.75|338.75|340.63|338.63|14
1723805940000|2024-08-16 10:59:00|340.64|338.64|340.63|338.63|340.66|338.66|340.62|338.62|5
1723805950000|2024-08-16 10:59:10|340.64|338.64|340.63|338.63|340.64|338.64|340.62|338.62|6
1723805960000|2024-08-16 10:59:20|340.62|338.62|340.68|338.68|340.73|338.73|340.62|338.62|13
1723805970000|2024-08-16 10:59:30|340.69|338.69|340.78|338.78|340.8|338.8|340.69|338.69|7
1723805980000|2024-08-16 10:59:40|340.79|338.79|340.78|338.78|340.79|338.79|340.77|338.77|10
1723805990000|2024-08-16 10:59:50|340.79|338.79|340.74|338.74|340.8|338.8|340.74|338.74|8
1723806000000|2024-08-16 11:00:00|340.73|338.73|340.51|338.51|340.73|338.73|340.51|338.51|10
1723806010000|2024-08-16 11:00:10|340.53|338.53|340.48|338.48|340.53|338.53|340.44|338.44|8
1723806020000|2024-08-16 11:00:20|340.59|338.59|340.53|338.53|340.6|338.6|340.43|338.43|18
1723806030000|2024-08-16 11:00:30|340.52|338.52|340.71|338.71|340.79|338.79|340.52|338.52|10
1723806040000|2024-08-16 11:00:40|340.65|338.65|340.7|338.7|340.71|338.71|340.6|338.6|17
1723806050000|2024-08-16 11:00:50|340.77|338.77|340.79|338.79|340.79|338.79|340.75|338.75|13
1723806060000|2024-08-16 11:01:00|340.81|338.81|340.74|338.74|340.88|338.88|340.74|338.74|16
1723806070000|2024-08-16 11:01:10|340.73|338.73|340.74|338.74|340.75|338.75|340.73|338.73|9
1723806080000|2024-08-16 11:01:20|340.73|338.73|340.74|338.74|340.75|338.75|340.73|338.73|6
1723806090000|2024-08-16 11:01:30|340.73|338.73|340.7|338.7|340.73|338.73|340.66|338.66|6
1723806100000|2024-08-16 11:01:40|340.71|338.71|340.44|338.44|340.71|338.71|340.44|338.44|8
1723806110000|2024-08-16 11:01:50|340.45|338.45|340.44|338.44|340.46|338.46|340.44|338.44|12
1723806120000|2024-08-16 11:02:00|340.43|338.43|340.42|338.42|340.44|338.44|340.42|338.42|4
1723806130000|2024-08-16 11:02:10|340.43|338.43|340.64|338.64|340.65|338.65|340.43|338.43|11
1723806140000|2024-08-16 11:02:20|340.62|338.62|340.51|338.51|340.64|338.64|340.51|338.51|10
1723806150000|2024-08-16 11:02:30|340.47|338.47|340.35|338.35|340.47|338.47|340.35|338.35|5
1723806160000|2024-08-16 11:02:40|340.38|338.38|340.35|338.35|340.38|338.38|340.35|338.35|7
1723806170000|2024-08-16 11:02:50|340.36|338.36|340.38|338.38|340.39|338.39|340.34|338.34|14
1723806180000|2024-08-16 11:03:00|340.37|338.37|340.27|338.27|340.4|338.4|340.27|338.27|10
1723806190000|2024-08-16 11:03:10|340.29|338.29|340.31|338.31|340.31|338.31|340.29|338.29|2
1723806200000|2024-08-16 11:03:20|340.3|338.3|340.26|338.26|340.3|338.3|340.26|338.26|9
1723806210000|2024-08-16 11:03:30|340.24|338.24|340.24|338.24|340.26|338.26|340.24|338.24|12
1723806220000|2024-08-16 11:03:40|340.21|338.21|340.22|338.22|340.22|338.22|340.18|338.18|9
1723806230000|2024-08-16 11:03:50|340.21|338.21|340.2|338.2|340.21|338.21|340.16|338.16|7
1723806240000|2024-08-16 11:04:00|340.21|338.21|340.29|338.29|340.29|338.29|340.21|338.21|4
1723806250000|2024-08-16 11:04:10|340.27|338.27|340.19|338.19|340.27|338.27|340.16|338.16|8
1723806260000|2024-08-16 11:04:20|340.18|338.18|340.15|338.15|340.19|338.19|340.15|338.15|12
1723806270000|2024-08-16 11:04:30|340.16|338.16|340.24|338.24|340.24|338.24|340.15|338.15|11
1723806280000|2024-08-16 11:04:40|340.27|338.27|340.29|338.29|340.3|338.3|340.27|338.27|7
1723806290000|2024-08-16 11:04:50|340.28|338.28|340.27|338.27|340.28|338.28|340.22|338.22|13
1723806300000|2024-08-16 11:05:00|340.28|338.28|340.26|338.26|340.3|338.3|340.26|338.26|10
1723806310000|2024-08-16 11:05:10|340.28|338.28|340.21|338.21|340.28|338.28|340.21|338.21|8
1723806320000|2024-08-16 11:05:20|340.23|338.23|340.31|338.31|340.31|338.31|340.23|338.23|11
1723806330000|2024-08-16 11:05:30|340.32|338.32|340.58|338.58|340.62|338.62|340.32|338.32|7
1723806340000|2024-08-16 11:05:40|340.59|338.59|340.53|338.53|340.59|338.59|340.52|338.52|6
1723806350000|2024-08-16 11:05:50|340.5|338.5|340.36|338.36|340.5|338.5|340.34|338.34|11
1723806360000|2024-08-16 11:06:00|340.35|338.35|340.41|338.41|340.43|338.43|340.35|338.35|16
1723806370000|2024-08-16 11:06:10|340.45|338.45|340.34|338.34|340.45|338.45|340.34|338.34|10
1723806380000|2024-08-16 11:06:20|340.35|338.35|340.36|338.36|340.4|338.4|340.34|338.34|10
1723806390000|2024-08-16 11:06:30|340.37|338.37|340.38|338.38|340.39|338.39|340.34|338.34|11
1723806400000|2024-08-16 11:06:40|340.41|338.41|340.44|338.44|340.46|338.46|340.41|338.41|5
1723806410000|2024-08-16 11:06:50|340.43|338.43|340.44|338.44|340.44|338.44|340.43|338.43|8
1723806420000|2024-08-16 11:07:00|340.43|338.43|340.26|338.26|340.43|338.43|340.25|338.25|14
1723806430000|2024-08-16 11:07:10|340.25|338.25|340.28|338.28|340.34|338.34|340.24|338.24|10
1723806440000|2024-08-16 11:07:20|340.27|338.27|340.12|338.12|340.27|338.27|340.12|338.12|12
1723806450000|2024-08-16 11:07:30|340.14|338.14|340.24|338.24|340.24|338.24|340.14|338.14|14
1723806460000|2024-08-16 11:07:40|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|1
1723806470000|2024-08-16 11:07:50|340.32|338.32|340.41|338.41|340.41|338.41|340.32|338.32|2
1723806480000|2024-08-16 11:08:00|340.4|338.4|340.33|338.33|340.4|338.4|340.33|338.33|11
1723806490000|2024-08-16 11:08:10|340.36|338.36|340.36|338.36|340.38|338.38|340.35|338.35|12
1723806500000|2024-08-16 11:08:20|340.35|338.35|340.35|338.35|340.37|338.37|340.35|338.35|6
1723806510000|2024-08-16 11:08:30|340.36|338.36|340.34|338.34|340.36|338.36|340.33|338.33|7
1723806520000|2024-08-16 11:08:40|340.33|338.33|340.26|338.26|340.33|338.33|340.25|338.25|15
1723806530000|2024-08-16 11:08:50|340.25|338.25|340.25|338.25|340.25|338.25|340.24|338.24|7
1723806540000|2024-08-16 11:09:00|340.24|338.24|340.3|338.3|340.41|338.41|340.24|338.24|14
1723806550000|2024-08-16 11:09:10|340.31|338.31|340.12|338.12|340.31|338.31|340.1|338.1|10
1723806560000|2024-08-16 11:09:20|340.11|338.11|340.14|338.14|340.14|338.14|340.08|338.08|7
1723806570000|2024-08-16 11:09:30|340.13|338.13|340.19|338.19|340.19|338.19|340.1|338.1|13
1723806580000|2024-08-16 11:09:40|340.2|338.2|340.14|338.14|340.22|338.22|340.11|338.11|12
1723806590000|2024-08-16 11:09:50|340.11|338.11|340.13|338.13|340.14|338.14|340.11|338.11|9
1723806600000|2024-08-16 11:10:00|340.14|338.14|340.12|338.12|340.14|338.14|340.12|338.12|7
1723806610000|2024-08-16 11:10:10|340.13|338.13|340.07|338.07|340.16|338.16|340.07|338.07|12
1723806620000|2024-08-16 11:10:20|340.06|338.06|340.03|338.03|340.08|338.08|340.03|338.03|13
1723806630000|2024-08-16 11:10:30|340.05|338.05|339.79|337.79|340.05|338.05|339.79|337.79|15
1723806640000|2024-08-16 11:10:40|339.76|337.76|339.82|337.82|339.85|337.85|339.74|337.74|19
1723806650000|2024-08-16 11:10:50|339.81|337.81|339.95|337.95|339.96|337.96|339.81|337.81|14
1723806660000|2024-08-16 11:11:00|339.96|337.96|339.89|337.89|339.96|337.96|339.89|337.89|10
1723806670000|2024-08-16 11:11:10|339.87|337.87|339.65|337.65|339.89|337.89|339.61|337.61|27
1723806680000|2024-08-16 11:11:20|339.68|337.68|340.07|338.07|340.15|338.15|339.68|337.68|28
1723806690000|2024-08-16 11:11:30|340.05|338.05|339.99|337.99|340.05|338.05|339.91|337.91|21
1723806700000|2024-08-16 11:11:40|340|338|339.95|337.95|340|338|339.9|337.9|18
1723806710000|2024-08-16 11:11:50|339.94|337.94|340.16|338.16|340.16|338.16|339.94|337.94|13
1723806720000|2024-08-16 11:12:00|340.17|338.17|340.19|338.19|340.2|338.2|340.13|338.13|15
1723806730000|2024-08-16 11:12:10|340.17|338.17|340.12|338.12|340.26|338.26|340.05|338.05|18
1723806740000|2024-08-16 11:12:20|340.13|338.13|339.93|337.93|340.17|338.17|339.87|337.87|24
1723806750000|2024-08-16 11:12:30|339.94|337.94|340|338|340|338|339.93|337.93|14
1723806760000|2024-08-16 11:12:40|339.98|337.98|339.93|337.93|339.99|337.99|339.93|337.93|5
1723806770000|2024-08-16 11:12:50|339.91|337.91|339.82|337.82|339.91|337.91|339.82|337.82|13
1723806780000|2024-08-16 11:13:00|339.83|337.83|339.77|337.77|339.86|337.86|339.73|337.73|9
1723806790000|2024-08-16 11:13:10|339.76|337.76|339.74|337.74|339.78|337.78|339.74|337.74|21
1723806800000|2024-08-16 11:13:20|339.73|337.73|339.81|337.81|339.82|337.82|339.73|337.73|11
1723806810000|2024-08-16 11:13:30|339.8|337.8|339.78|337.78|339.8|337.8|339.77|337.77|11
1723806820000|2024-08-16 11:13:40|339.77|337.77|339.78|337.78|339.78|337.78|339.74|337.74|10
1723806830000|2024-08-16 11:13:50|339.77|337.77|339.72|337.72|339.78|337.78|339.71|337.71|13
1723806840000|2024-08-16 11:14:00|339.71|337.71|339.72|337.72|339.74|337.74|339.7|337.7|16
1723806850000|2024-08-16 11:14:10|339.73|337.73|339.81|337.81|339.81|337.81|339.73|337.73|10
1723806860000|2024-08-16 11:14:20|339.8|337.8|339.81|337.81|339.83|337.83|339.8|337.8|11
1723806870000|2024-08-16 11:14:30|339.82|337.82|339.82|337.82|339.82|337.82|339.81|337.81|7
1723806880000|2024-08-16 11:14:40|339.86|337.86|339.88|337.88|339.88|337.88|339.86|337.86|2
1723806890000|2024-08-16 11:14:50|339.89|337.89|339.99|337.99|339.99|337.99|339.89|337.89|9
1723806900000|2024-08-16 11:15:00|339.96|337.96|340.03|338.03|340.05|338.05|339.96|337.96|16
1723806910000|2024-08-16 11:15:10|340.04|338.04|340.07|338.07|340.07|338.07|340.01|338.01|10
1723806920000|2024-08-16 11:15:20|340.08|338.08|340.19|338.19|340.19|338.19|340.08|338.08|8
1723806930000|2024-08-16 11:15:30|340.23|338.23|340.42|338.42|340.43|338.43|340.23|338.23|10
1723806940000|2024-08-16 11:15:40|340.43|338.43|340.51|338.51|340.58|338.58|340.42|338.42|15
1723806950000|2024-08-16 11:15:50|340.53|338.53|340.52|338.52|340.57|338.57|340.52|338.52|7
1723806960000|2024-08-16 11:16:00|340.53|338.53|340.62|338.62|340.62|338.62|340.51|338.51|18
1723806970000|2024-08-16 11:16:10|340.58|338.58|340.66|338.66|340.68|338.68|340.58|338.58|7
1723806980000|2024-08-16 11:16:20|340.67|338.67|340.97|338.97|341.01|339.01|340.67|338.67|17
1723806990000|2024-08-16 11:16:30|340.98|338.98|340.82|338.82|340.98|338.98|340.82|338.82|13
1723807000000|2024-08-16 11:16:40|340.81|338.81|340.88|338.88|340.88|338.88|340.81|338.81|5
1723807010000|2024-08-16 11:16:50|340.89|338.89|340.72|338.72|341.03|339.03|340.7|338.7|12
1723807020000|2024-08-16 11:17:00|340.7|338.7|340.59|338.59|340.73|338.73|340.56|338.56|17
1723807030000|2024-08-16 11:17:10|340.6|338.6|340.72|338.72|340.72|338.72|340.6|338.6|11
1723807040000|2024-08-16 11:17:20|340.7|338.7|340.61|338.61|340.7|338.7|340.59|338.59|9
1723807050000|2024-08-16 11:17:30|340.62|338.62|340.71|338.71|340.73|338.73|340.59|338.59|10
1723807060000|2024-08-16 11:17:40|340.72|338.72|340.72|338.72|340.78|338.78|340.72|338.72|7
1723807070000|2024-08-16 11:17:50|340.76|338.76|340.75|338.75|340.76|338.76|340.73|338.73|12
1723807080000|2024-08-16 11:18:00|340.74|338.74|340.69|338.69|340.74|338.74|340.69|338.69|6
1723807090000|2024-08-16 11:18:10|340.63|338.63|340.61|338.61|340.63|338.63|340.58|338.58|11
1723807100000|2024-08-16 11:18:20|340.6|338.6|340.69|338.69|340.69|338.69|340.58|338.58|9
1723807110000|2024-08-16 11:18:30|340.68|338.68|340.51|338.51|340.71|338.71|340.5|338.5|13
1723807120000|2024-08-16 11:18:40|340.5|338.5|340.4|338.4|340.51|338.51|340.4|338.4|15
1723807130000|2024-08-16 11:18:50|340.39|338.39|340.47|338.47|340.48|338.48|340.39|338.39|12
1723807140000|2024-08-16 11:19:00|340.48|338.48|340.41|338.41|340.49|338.49|340.4|338.4|11
1723807150000|2024-08-16 11:19:10|340.4|338.4|340.4|338.4|340.41|338.41|340.39|338.39|10
1723807160000|2024-08-16 11:19:20|340.39|338.39|340.43|338.43|340.51|338.51|340.39|338.39|16
1723807170000|2024-08-16 11:19:30|340.42|338.42|340.43|338.43|340.44|338.44|340.42|338.42|6
1723807180000|2024-08-16 11:19:40|340.44|338.44|340.48|338.48|340.51|338.51|340.44|338.44|10
1723807190000|2024-08-16 11:19:50|340.49|338.49|340.46|338.46|340.49|338.49|340.43|338.43|12
1723807200000|2024-08-16 11:20:00|340.45|338.45|340.41|338.41|340.46|338.46|340.39|338.39|10
1723807210000|2024-08-16 11:20:10|340.47|338.47|340.5|338.5|340.5|338.5|340.47|338.47|3
1723807220000|2024-08-16 11:20:20|340.49|338.49|340.48|338.48|340.49|338.49|340.41|338.41|8
1723807230000|2024-08-16 11:20:30|340.47|338.47|340.56|338.56|340.56|338.56|340.45|338.45|9
1723807240000|2024-08-16 11:20:40|340.61|338.61|340.79|338.79|340.79|338.79|340.61|338.61|9
1723807250000|2024-08-16 11:20:50|340.8|338.8|340.79|338.79|340.83|338.83|340.79|338.79|7
1723807260000|2024-08-16 11:21:00|340.84|338.84|341.07|339.07|341.07|339.07|340.84|338.84|17
1723807270000|2024-08-16 11:21:10|341.08|339.08|341.26|339.26|341.29|339.29|341.01|339.01|17
1723807280000|2024-08-16 11:21:20|341.27|339.27|341.46|339.46|341.48|339.48|341.27|339.27|22
1723807290000|2024-08-16 11:21:30|341.47|339.47|341.63|339.63|341.63|339.63|341.37|339.37|24
1723807300000|2024-08-16 11:21:40|341.69|339.69|341.63|339.63|341.74|339.74|341.63|339.63|17
1723807310000|2024-08-16 11:21:50|341.64|339.64|341.57|339.57|341.64|339.64|341.53|339.53|20
1723807320000|2024-08-16 11:22:00|341.56|339.56|341.77|339.77|341.82|339.82|341.56|339.56|26
1723807330000|2024-08-16 11:22:10|341.81|339.81|341.92|339.92|341.96|339.96|341.81|339.81|19
1723807340000|2024-08-16 11:22:20|341.91|339.91|341.86|339.86|341.96|339.96|341.81|339.81|16
1723807350000|2024-08-16 11:22:30|341.9|339.9|341.88|339.88|341.91|339.91|341.82|339.82|15
1723807360000|2024-08-16 11:22:40|341.9|339.9|341.87|339.87|341.9|339.9|341.79|339.79|10
1723807370000|2024-08-16 11:22:50|341.86|339.86|341.62|339.62|341.86|339.86|341.58|339.58|16
1723807380000|2024-08-16 11:23:00|341.57|339.57|341.53|339.53|341.63|339.63|341.53|339.53|13
1723807390000|2024-08-16 11:23:10|341.52|339.52|341.52|339.52|341.58|339.58|341.5|339.5|14
1723807400000|2024-08-16 11:23:20|341.56|339.56|341.55|339.55|341.59|339.59|341.53|339.53|15
1723807410000|2024-08-16 11:23:30|341.56|339.56|341.46|339.46|341.59|339.59|341.43|339.43|14
1723807420000|2024-08-16 11:23:40|341.55|339.55|341.5|339.5|341.55|339.55|341.5|339.5|6
1723807430000|2024-08-16 11:23:50|341.48|339.48|341.43|339.43|341.48|339.48|341.42|339.42|13
1723807440000|2024-08-16 11:24:00|341.48|339.48|341.56|339.56|341.56|339.56|341.47|339.47|13
1723807450000|2024-08-16 11:24:10|341.59|339.59|341.79|339.79|341.81|339.81|341.59|339.59|18
1723807460000|2024-08-16 11:24:20|341.76|339.76|341.47|339.47|341.76|339.76|341.41|339.41|13
1723807470000|2024-08-16 11:24:30|341.49|339.49|341.51|339.51|341.51|339.51|341.41|339.41|11
1723807480000|2024-08-16 11:24:40|341.49|339.49|341.37|339.37|341.49|339.49|341.36|339.36|17
1723807490000|2024-08-16 11:24:50|341.4|339.4|341.37|339.37|341.43|339.43|341.35|339.35|14
1723807500000|2024-08-16 11:25:00|341.38|339.38|341.42|339.42|341.49|339.49|341.38|339.38|13
1723807510000|2024-08-16 11:25:10|341.45|339.45|341.51|339.51|341.58|339.58|341.45|339.45|18
1723807520000|2024-08-16 11:25:20|341.48|339.48|341.7|339.7|341.71|339.71|341.41|339.41|20
1723807530000|2024-08-16 11:25:30|341.71|339.71|341.73|339.73|341.73|339.73|341.69|339.69|6
1723807540000|2024-08-16 11:25:40|341.64|339.64|341.63|339.63|341.64|339.64|341.57|339.57|12
1723807550000|2024-08-16 11:25:50|341.64|339.64|341.69|339.69|341.69|339.69|341.61|339.61|14
1723807560000|2024-08-16 11:26:00|341.71|339.71|341.69|339.69|341.74|339.74|341.67|339.67|11
1723807570000|2024-08-16 11:26:10|341.7|339.7|341.64|339.64|341.7|339.7|341.64|339.64|16
1723807580000|2024-08-16 11:26:20|341.65|339.65|341.78|339.78|341.8|339.8|341.65|339.65|15
1723807590000|2024-08-16 11:26:30|341.77|339.77|341.64|339.64|341.78|339.78|341.62|339.62|12
1723807600000|2024-08-16 11:26:40|341.6|339.6|341.48|339.48|341.6|339.6|341.47|339.47|7
1723807610000|2024-08-16 11:26:50|341.49|339.49|341.27|339.27|341.5|339.5|341.27|339.27|23
1723807620000|2024-08-16 11:27:00|341.23|339.23|341.2|339.2|341.23|339.23|341.18|339.18|14
1723807630000|2024-08-16 11:27:10|341.21|339.21|341.24|339.24|341.24|339.24|341.21|339.21|3
1723807640000|2024-08-16 11:27:20|341.22|339.22|341.23|339.23|341.26|339.26|341.22|339.22|7
1723807650000|2024-08-16 11:27:30|341.22|339.22|341.23|339.23|341.26|339.26|341.22|339.22|5
1723807660000|2024-08-16 11:27:40|341.22|339.22|341.26|339.26|341.26|339.26|341.22|339.22|5
1723807670000|2024-08-16 11:27:50|341.27|339.27|341.24|339.24|341.27|339.27|341.24|339.24|3
1723807680000|2024-08-16 11:28:00|341.22|339.22|341.57|339.57|341.58|339.58|341.22|339.22|10
1723807690000|2024-08-16 11:28:10|341.59|339.59|341.57|339.57|341.59|339.59|341.55|339.55|12
1723807700000|2024-08-16 11:28:20|341.55|339.55|341.5|339.5|341.57|339.57|341.5|339.5|5
1723807710000|2024-08-16 11:28:30|341.51|339.51|341.5|339.5|341.55|339.55|341.5|339.5|9
1723807720000|2024-08-16 11:28:40|341.38|339.38|341.42|339.42|341.42|339.42|341.28|339.28|10
1723807730000|2024-08-16 11:28:50|341.45|339.45|341.46|339.46|341.49|339.49|341.45|339.45|13
1723807740000|2024-08-16 11:29:00|341.44|339.44|341.39|339.39|341.44|339.44|341.38|339.38|10
1723807750000|2024-08-16 11:29:10|341.4|339.4|341.34|339.34|341.4|339.4|341.32|339.32|16
1723807760000|2024-08-16 11:29:20|341.35|339.35|341.32|339.32|341.35|339.35|341.32|339.32|8
1723807770000|2024-08-16 11:29:30|341.31|339.31|341.32|339.32|341.32|339.32|341.3|339.3|8
1723807780000|2024-08-16 11:29:40|341.31|339.31|341.3|339.3|341.32|339.32|341.29|339.29|9
1723807790000|2024-08-16 11:29:50|341.31|339.31|341.23|339.23|341.31|339.31|341.23|339.23|9
1723807800000|2024-08-16 11:30:00|341.27|339.27|341.24|339.24|341.27|339.27|341.24|339.24|4
1723807820000|2024-08-16 11:30:20|341.23|339.23|341.24|339.24|341.25|339.25|341.23|339.23|4
1723807830000|2024-08-16 11:30:30|341.25|339.25|341.26|339.26|341.27|339.27|341.25|339.25|11
1723807840000|2024-08-16 11:30:40|341.27|339.27|341.36|339.36|341.36|339.36|341.26|339.26|11
1723807850000|2024-08-16 11:30:50|341.37|339.37|341.41|339.41|341.49|339.49|341.37|339.37|15
1723807860000|2024-08-16 11:31:00|341.42|339.42|341.33|339.33|341.42|339.42|341.33|339.33|7
1723807870000|2024-08-16 11:31:10|341.34|339.34|341.34|339.34|341.35|339.35|341.33|339.33|7
1723807880000|2024-08-16 11:31:20|341.33|339.33|341.35|339.35|341.36|339.36|341.33|339.33|13
1723807890000|2024-08-16 11:31:30|341.34|339.34|341.33|339.33|341.34|339.34|341.33|339.33|2
1723807900000|2024-08-16 11:31:40|341.34|339.34|341.35|339.35|341.38|339.38|341.34|339.34|6
1723807910000|2024-08-16 11:31:50|341.37|339.37|341.37|339.37|341.37|339.37|341.35|339.35|3
1723807920000|2024-08-16 11:32:00|341.36|339.36|341.34|339.34|341.37|339.37|341.34|339.34|4
1723807930000|2024-08-16 11:32:10|341.32|339.32|341.2|339.2|341.32|339.32|341.2|339.2|3
1723807940000|2024-08-16 11:32:20|341.16|339.16|340.95|338.95|341.16|339.16|340.95|338.95|9
1723807950000|2024-08-16 11:32:30|340.96|338.96|340.47|338.47|340.96|338.96|340.46|338.46|21
1723807960000|2024-08-16 11:32:40|340.46|338.46|340.25|338.25|340.46|338.46|340.23|338.23|12
1723807970000|2024-08-16 11:32:50|340.24|338.24|340.03|338.03|340.3|338.3|340.03|338.03|13
1723807980000|2024-08-16 11:33:00|339.98|337.98|339.86|337.86|340.01|338.01|339.86|337.86|13
1723807990000|2024-08-16 11:33:10|339.87|337.87|339.78|337.78|339.9|337.9|339.76|337.76|16
1723808000000|2024-08-16 11:33:20|339.77|337.77|339.66|337.66|339.77|337.77|339.61|337.61|16
1723808010000|2024-08-16 11:33:30|339.65|337.65|339.6|337.6|339.7|337.7|339.6|337.6|17
1723808020000|2024-08-16 11:33:40|339.62|337.62|339.77|337.77|339.77|337.77|339.62|337.62|9
1723808030000|2024-08-16 11:33:50|339.78|337.78|339.93|337.93|339.93|337.93|339.78|337.78|7
1723808040000|2024-08-16 11:34:00|339.94|337.94|339.84|337.84|339.94|337.94|339.82|337.82|10
1723808050000|2024-08-16 11:34:10|339.85|337.85|339.85|337.85|339.95|337.95|339.81|337.81|12
1723808060000|2024-08-16 11:34:20|339.84|337.84|339.71|337.71|339.84|337.84|339.7|337.7|7
1723808070000|2024-08-16 11:34:30|339.7|337.7|339.49|337.49|339.7|337.7|339.49|337.49|16
1723808080000|2024-08-16 11:34:40|339.45|337.45|339.49|337.49|339.52|337.52|339.4|337.4|15
1723808090000|2024-08-16 11:34:50|339.48|337.48|339.43|337.43|339.5|337.5|339.38|337.38|8
1723808100000|2024-08-16 11:35:00|339.44|337.44|339.67|337.67|339.67|337.67|339.44|337.44|16
1723808110000|2024-08-16 11:35:10|339.66|337.66|339.68|337.68|339.68|337.68|339.66|337.66|4
1723808120000|2024-08-16 11:35:20|339.69|337.69|339.83|337.83|339.85|337.85|339.69|337.69|6
1723808130000|2024-08-16 11:35:30|339.84|337.84|339.81|337.81|339.85|337.85|339.8|337.8|6
1723808140000|2024-08-16 11:35:40|339.8|337.8|340.02|338.02|340.02|338.02|339.79|337.79|12
1723808150000|2024-08-16 11:35:50|340.03|338.03|340.17|338.17|340.17|338.17|340.03|338.03|10
1723808160000|2024-08-16 11:36:00|340.16|338.16|340.16|338.16|340.17|338.17|340.16|338.16|5
1723808170000|2024-08-16 11:36:10|340.15|338.15|340.06|338.06|340.15|338.15|340.06|338.06|14
1723808180000|2024-08-16 11:36:20|340.07|338.07|340.02|338.02|340.09|338.09|340.02|338.02|15
1723808190000|2024-08-16 11:36:30|340.03|338.03|340.11|338.11|340.12|338.12|340.02|338.02|11
1723808200000|2024-08-16 11:36:40|340.1|338.1|340.19|338.19|340.22|338.22|340.1|338.1|12
1723808210000|2024-08-16 11:36:50|340.18|338.18|340.17|338.17|340.18|338.18|340.15|338.15|7
1723808220000|2024-08-16 11:37:00|340.18|338.18|340.17|338.17|340.18|338.18|340.15|338.15|9
1723808230000|2024-08-16 11:37:10|340.18|338.18|340.28|338.28|340.28|338.28|340.18|338.18|7
1723808240000|2024-08-16 11:37:20|340.27|338.27|340.27|338.27|340.28|338.28|340.25|338.25|7
1723808250000|2024-08-16 11:37:30|340.25|338.25|340.24|338.24|340.26|338.26|340.24|338.24|4
1723808260000|2024-08-16 11:37:40|340.25|338.25|340.2|338.2|340.25|338.25|340.2|338.2|5
1723808270000|2024-08-16 11:37:50|340.19|338.19|340.15|338.15|340.19|338.19|340.15|338.15|4
1723808280000|2024-08-16 11:38:00|340.11|338.11|340.15|338.15|340.16|338.16|340.11|338.11|3
1723808290000|2024-08-16 11:38:10|340.14|338.14|340.16|338.16|340.16|338.16|340.14|338.14|2
1723808300000|2024-08-16 11:38:20|340.13|338.13|340.17|338.17|340.17|338.17|340.08|338.08|12
1723808310000|2024-08-16 11:38:30|340.16|338.16|340.13|338.13|340.22|338.22|340.13|338.13|12
1723808320000|2024-08-16 11:38:40|340.09|338.09|340.09|338.09|340.09|338.09|340.09|338.09|1
1723808330000|2024-08-16 11:38:50|340.08|338.08|339.95|337.95|340.12|338.12|339.95|337.95|16
1723808340000|2024-08-16 11:39:00|339.94|337.94|339.84|337.84|339.94|337.94|339.8|337.8|7
1723808350000|2024-08-16 11:39:10|339.83|337.83|339.81|337.81|339.83|337.83|339.8|337.8|7
1723808360000|2024-08-16 11:39:20|339.82|337.82|339.81|337.81|339.82|337.82|339.8|337.8|10
1723808370000|2024-08-16 11:39:30|339.82|337.82|339.89|337.89|339.9|337.9|339.82|337.82|11
1723808380000|2024-08-16 11:39:40|339.9|337.9|339.89|337.89|339.92|337.92|339.87|337.87|8
1723808390000|2024-08-16 11:39:50|339.9|337.9|339.9|337.9|339.9|337.9|339.89|337.89|5
1723808400000|2024-08-16 11:40:00|339.91|337.91|339.77|337.77|339.91|337.91|339.77|337.77|15
1723808410000|2024-08-16 11:40:10|339.79|337.79|339.9|337.9|339.94|337.94|339.79|337.79|14
1723808420000|2024-08-16 11:40:20|339.91|337.91|339.82|337.82|339.93|337.93|339.82|337.82|11
1723808430000|2024-08-16 11:40:30|339.81|337.81|339.81|337.81|339.87|337.87|339.78|337.78|15
1723808440000|2024-08-16 11:40:40|339.79|337.79|339.9|337.9|339.93|337.93|339.77|337.77|12
1723808450000|2024-08-16 11:40:50|339.91|337.91|339.88|337.88|339.94|337.94|339.85|337.85|16
1723808460000|2024-08-16 11:41:00|339.9|337.9|339.89|337.89|339.92|337.92|339.88|337.88|13
1723808470000|2024-08-16 11:41:10|339.88|337.88|339.86|337.86|339.88|337.88|339.86|337.86|2
1723808480000|2024-08-16 11:41:20|339.87|337.87|339.86|337.86|339.87|337.87|339.86|337.86|2
1723808490000|2024-08-16 11:41:30|339.85|337.85|339.86|337.86|339.86|337.86|339.8|337.8|4
1723808500000|2024-08-16 11:41:40|339.87|337.87|339.88|337.88|339.88|337.88|339.87|337.87|2
1723808510000|2024-08-16 11:41:50|339.87|337.87|339.88|337.88|339.88|337.88|339.87|337.87|2
1723808520000|2024-08-16 11:42:00|339.89|337.89|339.58|337.58|339.89|337.89|339.57|337.57|14
1723808530000|2024-08-16 11:42:10|339.59|337.59|339.59|337.59|339.6|337.6|339.57|337.57|10
1723808540000|2024-08-16 11:42:20|339.55|337.55|339.67|337.67|339.68|337.68|339.51|337.51|16
1723808550000|2024-08-16 11:42:30|339.66|337.66|339.69|337.69|339.71|337.71|339.65|337.65|14
1723808560000|2024-08-16 11:42:40|339.75|337.75|339.78|337.78|339.8|337.8|339.75|337.75|15
1723808570000|2024-08-16 11:42:50|339.77|337.77|339.77|337.77|339.79|337.79|339.76|337.76|11
1723808580000|2024-08-16 11:43:00|339.76|337.76|339.77|337.77|339.8|337.8|339.76|337.76|13
1723808590000|2024-08-16 11:43:10|339.78|337.78|339.75|337.75|339.78|337.78|339.75|337.75|11
1723808600000|2024-08-16 11:43:20|339.69|337.69|339.61|337.61|339.69|337.69|339.61|337.61|8
1723808610000|2024-08-16 11:43:30|339.62|337.62|339.65|337.65|339.65|337.65|339.6|337.6|10
1723808620000|2024-08-16 11:43:40|339.63|337.63|339.61|337.61|339.63|337.63|339.56|337.56|9
1723808630000|2024-08-16 11:43:50|339.62|337.62|339.59|337.59|339.62|337.62|339.58|337.58|15
1723808640000|2024-08-16 11:44:00|339.6|337.6|339.55|337.55|339.6|337.6|339.54|337.54|16
1723808650000|2024-08-16 11:44:10|339.56|337.56|339.51|337.51|339.56|337.56|339.47|337.47|10
1723808660000|2024-08-16 11:44:20|339.5|337.5|339.47|337.47|339.5|337.5|339.46|337.46|6
1723808670000|2024-08-16 11:44:30|339.45|337.45|339.49|337.49|339.5|337.5|339.45|337.45|14
1723808680000|2024-08-16 11:44:40|339.52|337.52|339.47|337.47|339.52|337.52|339.47|337.47|6
1723808690000|2024-08-16 11:44:50|339.48|337.48|339.49|337.49|339.49|337.49|339.47|337.47|11
1723808700000|2024-08-16 11:45:00|339.5|337.5|339.66|337.66|339.67|337.67|339.5|337.5|17
1723808710000|2024-08-16 11:45:10|339.67|337.67|339.54|337.54|339.67|337.67|339.54|337.54|15
1723808720000|2024-08-16 11:45:20|339.55|337.55|339.36|337.36|339.56|337.56|339.35|337.35|14
1723808730000|2024-08-16 11:45:30|339.35|337.35|339.37|337.37|339.37|337.37|339.34|337.34|16
1723808740000|2024-08-16 11:45:40|339.36|337.36|339.33|337.33|339.39|337.39|339.33|337.33|8
1723808750000|2024-08-16 11:45:50|339.32|337.32|339.35|337.35|339.4|337.4|339.32|337.32|14
1723808760000|2024-08-16 11:46:00|339.37|337.37|339.2|337.2|339.37|337.37|339.1|337.1|17
1723808770000|2024-08-16 11:46:10|339.19|337.19|339.17|337.17|339.2|337.2|339.17|337.17|10
1723808780000|2024-08-16 11:46:20|339.16|337.16|339.08|337.08|339.16|337.16|339.06|337.06|11
1723808790000|2024-08-16 11:46:30|339.12|337.12|339.27|337.27|339.34|337.34|339.12|337.12|13
1723808800000|2024-08-16 11:46:40|339.28|337.28|339.28|337.28|339.38|337.38|339.26|337.26|17
1723808810000|2024-08-16 11:46:50|339.3|337.3|339.41|337.41|339.47|337.47|339.3|337.3|12
1723808820000|2024-08-16 11:47:00|339.42|337.42|339.46|337.46|339.47|337.47|339.42|337.42|16
1723808830000|2024-08-16 11:47:10|339.44|337.44|339.46|337.46|339.46|337.46|339.43|337.43|14
1723808840000|2024-08-16 11:47:20|339.47|337.47|339.47|337.47|339.48|337.48|339.45|337.45|12
1723808850000|2024-08-16 11:47:30|339.48|337.48|339.48|337.48|339.48|337.48|339.46|337.46|6
1723808860000|2024-08-16 11:47:40|339.47|337.47|339.47|337.47|339.49|337.49|339.47|337.47|8
1723808870000|2024-08-16 11:47:50|339.48|337.48|339.58|337.58|339.59|337.59|339.48|337.48|8
1723808880000|2024-08-16 11:48:00|339.68|337.68|339.61|337.61|339.7|337.7|339.6|337.6|15
1723808890000|2024-08-16 11:48:10|339.63|337.63|339.68|337.68|339.71|337.71|339.62|337.62|12
1723808900000|2024-08-16 11:48:20|339.67|337.67|339.65|337.65|339.69|337.69|339.62|337.62|15
1723808910000|2024-08-16 11:48:30|339.64|337.64|339.39|337.39|339.64|337.64|339.39|337.39|16
1723808920000|2024-08-16 11:48:40|339.37|337.37|339.41|337.41|339.42|337.42|339.37|337.37|8
1723808930000|2024-08-16 11:48:50|339.39|337.39|339.35|337.35|339.4|337.4|339.35|337.35|7
1723808940000|2024-08-16 11:49:00|339.36|337.36|339.24|337.24|339.36|337.36|339.2|337.2|8
1723808950000|2024-08-16 11:49:10|339.21|337.21|339.17|337.17|339.21|337.21|339.14|337.14|14
1723808960000|2024-08-16 11:49:20|339.18|337.18|339.15|337.15|339.21|337.21|339.15|337.15|17
1723808970000|2024-08-16 11:49:30|339.16|337.16|339.18|337.18|339.18|337.18|339.16|337.16|7
1723808980000|2024-08-16 11:49:40|339.17|337.17|339.29|337.29|339.31|337.31|339.17|337.17|16
1723808990000|2024-08-16 11:49:50|339.24|337.24|339.25|337.25|339.26|337.26|339.24|337.24|7
1723809000000|2024-08-16 11:50:00|339.26|337.26|339.26|337.26|339.26|337.26|339.23|337.23|13
1723809010000|2024-08-16 11:50:10|339.27|337.27|339.4|337.4|339.4|337.4|339.27|337.27|8
1723809020000|2024-08-16 11:50:20|339.39|337.39|339.3|337.3|339.39|337.39|339.27|337.27|22
1723809030000|2024-08-16 11:50:30|339.34|337.34|339.51|337.51|339.51|337.51|339.34|337.34|18
1723809040000|2024-08-16 11:50:40|339.5|337.5|339.5|337.5|339.5|337.5|339.44|337.44|10
1723809050000|2024-08-16 11:50:50|339.51|337.51|339.41|337.41|339.51|337.51|339.41|337.41|8
1723809060000|2024-08-16 11:51:00|339.35|337.35|339.39|337.39|339.41|337.41|339.28|337.28|21
1723809070000|2024-08-16 11:51:10|339.4|337.4|339.3|337.3|339.4|337.4|339.29|337.29|21
1723809080000|2024-08-16 11:51:20|339.31|337.31|339.24|337.24|339.33|337.33|339.22|337.22|15
1723809090000|2024-08-16 11:51:30|339.23|337.23|339.14|337.14|339.23|337.23|339.14|337.14|8
1723809100000|2024-08-16 11:51:40|339.16|337.16|339.24|337.24|339.24|337.24|339.15|337.15|19
1723809110000|2024-08-16 11:51:50|339.22|337.22|339.31|337.31|339.33|337.33|339.2|337.2|15
1723809120000|2024-08-16 11:52:00|339.3|337.3|339.04|337.04|339.3|337.3|339.04|337.04|14
1723809130000|2024-08-16 11:52:10|339.02|337.02|338.85|336.85|339.02|337.02|338.85|336.85|10
1723809140000|2024-08-16 11:52:20|338.83|336.83|338.79|336.79|338.84|336.84|338.79|336.79|5
1723809150000|2024-08-16 11:52:30|338.78|336.78|338.7|336.7|338.78|336.78|338.7|336.7|8
1723809160000|2024-08-16 11:52:40|338.51|336.51|338.45|336.45|338.51|336.51|338.43|336.43|9
1723809170000|2024-08-16 11:52:50|338.44|336.44|338.44|336.44|338.45|336.45|338.43|336.43|9
1723809180000|2024-08-16 11:53:00|338.46|336.46|338.54|336.54|338.69|336.69|338.46|336.46|17
1723809190000|2024-08-16 11:53:10|338.55|336.55|338.6|336.6|338.67|336.67|338.46|336.46|25
1723809200000|2024-08-16 11:53:20|338.63|336.63|338.48|336.48|338.63|336.63|338.47|336.47|13
1723809210000|2024-08-16 11:53:30|338.47|336.47|338.58|336.58|338.65|336.65|338.47|336.47|23
1723809220000|2024-08-16 11:53:40|338.57|336.57|338.69|336.69|338.7|336.7|338.57|336.57|18
1723809230000|2024-08-16 11:53:50|338.7|336.7|338.67|336.67|338.7|336.7|338.64|336.64|15
1723809240000|2024-08-16 11:54:00|338.68|336.68|338.76|336.76|338.79|336.79|338.68|336.68|15
1723809250000|2024-08-16 11:54:10|338.75|336.75|338.91|336.91|338.92|336.92|338.74|336.74|20
1723809260000|2024-08-16 11:54:20|338.92|336.92|338.88|336.88|338.94|336.94|338.85|336.85|21
1723809270000|2024-08-16 11:54:30|338.87|336.87|338.94|336.94|338.97|336.97|338.87|336.87|16
1723809280000|2024-08-16 11:54:40|338.95|336.95|339.06|337.06|339.06|337.06|338.92|336.92|12
1723809290000|2024-08-16 11:54:50|339.07|337.07|339.11|337.11|339.11|337.11|339.07|337.07|2
1723809300000|2024-08-16 11:55:00|339.09|337.09|339.03|337.03|339.1|337.1|339.03|337.03|13
1723809310000|2024-08-16 11:55:10|339.05|337.05|339.18|337.18|339.19|337.19|339.04|337.04|19
1723809320000|2024-08-16 11:55:20|339.16|337.16|339.22|337.22|339.22|337.22|339.15|337.15|9
1723809330000|2024-08-16 11:55:30|339.28|337.28|339.27|337.27|339.28|337.28|339.22|337.22|11
1723809340000|2024-08-16 11:55:40|339.28|337.28|339.49|337.49|339.49|337.49|339.28|337.28|13
1723809350000|2024-08-16 11:55:50|339.48|337.48|339.36|337.36|339.48|337.48|339.28|337.28|10
1723809360000|2024-08-16 11:56:00|339.37|337.37|339.48|337.48|339.48|337.48|339.36|337.36|18
1723809370000|2024-08-16 11:56:10|339.49|337.49|339.62|337.62|339.69|337.69|339.49|337.49|17
1723809380000|2024-08-16 11:56:20|339.67|337.67|339.55|337.55|339.7|337.7|339.54|337.54|17
1723809390000|2024-08-16 11:56:30|339.51|337.51|339.52|337.52|339.52|337.52|339.51|337.51|2
1723809400000|2024-08-16 11:56:40|339.53|337.53|339.6|337.6|339.62|337.62|339.53|337.53|17
1723809410000|2024-08-16 11:56:50|339.59|337.59|339.64|337.64|339.69|337.69|339.57|337.57|25
1723809420000|2024-08-16 11:57:00|339.63|337.63|339.56|337.56|339.65|337.65|339.54|337.54|10
1723809430000|2024-08-16 11:57:10|339.55|337.55|339.47|337.47|339.55|337.55|339.43|337.43|20
1723809440000|2024-08-16 11:57:20|339.46|337.46|339.45|337.45|339.46|337.46|339.42|337.42|10
1723809450000|2024-08-16 11:57:30|339.44|337.44|339.44|337.44|339.47|337.47|339.44|337.44|5
1723809470000|2024-08-16 11:57:50|339.45|337.45|339.58|337.58|339.64|337.64|339.45|337.45|12
1723809480000|2024-08-16 11:58:00|339.56|337.56|339.53|337.53|339.56|337.56|339.53|337.53|4
1723809490000|2024-08-16 11:58:10|339.56|337.56|339.56|337.56|339.58|337.58|339.56|337.56|5
1723809500000|2024-08-16 11:58:20|339.55|337.55|339.54|337.54|339.55|337.55|339.54|337.54|2
1723809510000|2024-08-16 11:58:30|339.56|337.56|339.55|337.55|339.56|337.56|339.55|337.55|2
1723809520000|2024-08-16 11:58:40|339.54|337.54|339.54|337.54|339.54|337.54|339.54|337.54|1
1723809530000|2024-08-16 11:58:50|339.46|337.46|339.46|337.46|339.46|337.46|339.44|337.44|3
1723809540000|2024-08-16 11:59:00|339.47|337.47|339.45|337.45|339.49|337.49|339.45|337.45|11
1723809550000|2024-08-16 11:59:10|339.46|337.46|339.47|337.47|339.48|337.48|339.46|337.46|6
1723809560000|2024-08-16 11:59:20|339.46|337.46|339.33|337.33|339.46|337.46|339.33|337.33|3
1723809570000|2024-08-16 11:59:30|339.36|337.36|339.34|337.34|339.36|337.36|339.33|337.33|8
1723809580000|2024-08-16 11:59:40|339.33|337.33|339.37|337.37|339.38|337.38|339.33|337.33|12
1723809590000|2024-08-16 11:59:50|339.39|337.39|339.36|337.36|339.39|337.39|339.35|337.35|7
1723809600000|2024-08-16 12:00:00|339.35|337.35|339.41|337.41|339.5|337.5|339.35|337.35|14
1723809610000|2024-08-16 12:00:10|339.36|337.36|339.27|337.27|339.37|337.37|339.27|337.27|17
1723809620000|2024-08-16 12:00:20|339.23|337.23|339.3|337.3|339.35|337.35|339.23|337.23|20
1723809630000|2024-08-16 12:00:30|339.31|337.31|339.36|337.36|339.37|337.37|339.27|337.27|16
1723809640000|2024-08-16 12:00:40|339.34|337.34|339.25|337.25|339.34|337.34|339.21|337.21|13
1723809650000|2024-08-16 12:00:50|339.26|337.26|339.27|337.27|339.27|337.27|339.24|337.24|11
1723809660000|2024-08-16 12:01:00|339.28|337.28|339.48|337.48|339.48|337.48|339.27|337.27|19
1723809670000|2024-08-16 12:01:10|339.51|337.51|339.64|337.64|339.64|337.64|339.51|337.51|24
1723809680000|2024-08-16 12:01:20|339.61|337.61|339.44|337.44|339.64|337.64|339.44|337.44|13
1723809690000|2024-08-16 12:01:30|339.43|337.43|339.47|337.47|339.49|337.49|339.43|337.43|11
1723809700000|2024-08-16 12:01:40|339.49|337.49|339.55|337.55|339.55|337.55|339.46|337.46|18
1723809710000|2024-08-16 12:01:50|339.56|337.56|339.65|337.65|339.66|337.66|339.56|337.56|9
1723809720000|2024-08-16 12:02:00|339.61|337.61|339.73|337.73|339.73|337.73|339.61|337.61|18
1723809730000|2024-08-16 12:02:10|339.74|337.74|339.77|337.77|339.79|337.79|339.74|337.74|11
1723809740000|2024-08-16 12:02:20|339.8|337.8|339.87|337.87|339.89|337.89|339.8|337.8|9
1723809750000|2024-08-16 12:02:30|339.86|337.86|339.87|337.87|339.91|337.91|339.86|337.86|8
1723809760000|2024-08-16 12:02:40|339.88|337.88|340.11|338.11|340.11|338.11|339.88|337.88|18
1723809770000|2024-08-16 12:02:50|340.15|338.15|340.1|338.1|340.2|338.2|340.09|338.09|16
1723809780000|2024-08-16 12:03:00|340.11|338.11|339.94|337.94|340.17|338.17|339.94|337.94|13
1723809790000|2024-08-16 12:03:10|339.96|337.96|339.93|337.93|339.96|337.96|339.93|337.93|4
1723809800000|2024-08-16 12:03:20|339.89|337.89|339.76|337.76|339.89|337.89|339.74|337.74|11
1723809810000|2024-08-16 12:03:30|339.74|337.74|339.67|337.67|339.74|337.74|339.66|337.66|7
1723809820000|2024-08-16 12:03:40|339.66|337.66|339.68|337.68|339.68|337.68|339.64|337.64|5
1723809830000|2024-08-16 12:03:50|339.67|337.67|339.71|337.71|339.72|337.72|339.67|337.67|11
1723809840000|2024-08-16 12:04:00|339.67|337.67|339.68|337.68|339.72|337.72|339.67|337.67|8
1723809850000|2024-08-16 12:04:10|339.67|337.67|339.66|337.66|339.68|337.68|339.63|337.63|8
1723809860000|2024-08-16 12:04:20|339.69|337.69|339.7|337.7|339.71|337.71|339.66|337.66|13
1723809870000|2024-08-16 12:04:30|339.72|337.72|339.67|337.67|339.73|337.73|339.66|337.66|11
1723809880000|2024-08-16 12:04:40|339.66|337.66|339.52|337.52|339.66|337.66|339.52|337.52|11
1723809890000|2024-08-16 12:04:50|339.54|337.54|339.46|337.46|339.54|337.54|339.46|337.46|8
1723809900000|2024-08-16 12:05:00|339.47|337.47|339.5|337.5|339.54|337.54|339.47|337.47|13
1723809910000|2024-08-16 12:05:10|339.51|337.51|339.49|337.49|339.51|337.51|339.49|337.49|3
1723809920000|2024-08-16 12:05:20|339.48|337.48|339.46|337.46|339.49|337.49|339.46|337.46|8
1723809930000|2024-08-16 12:05:30|339.47|337.47|339.47|337.47|339.48|337.48|339.44|337.44|11
1723809940000|2024-08-16 12:05:40|339.46|337.46|339.49|337.49|339.49|337.49|339.46|337.46|9
1723809950000|2024-08-16 12:05:50|339.48|337.48|339.57|337.57|339.57|337.57|339.48|337.48|12
1723809960000|2024-08-16 12:06:00|339.55|337.55|339.45|337.45|339.56|337.56|339.45|337.45|14
1723809970000|2024-08-16 12:06:10|339.46|337.46|339.45|337.45|339.46|337.46|339.43|337.43|4
1723809980000|2024-08-16 12:06:20|339.5|337.5|339.58|337.58|339.6|337.6|339.48|337.48|16
1723809990000|2024-08-16 12:06:30|339.59|337.59|339.6|337.6|339.62|337.62|339.57|337.57|7
1723810000000|2024-08-16 12:06:40|339.56|337.56|339.55|337.55|339.59|337.59|339.55|337.55|9
1723810010000|2024-08-16 12:06:50|339.57|337.57|339.53|337.53|339.59|337.59|339.53|337.53|4
1723810020000|2024-08-16 12:07:00|339.52|337.52|339.42|337.42|339.52|337.52|339.4|337.4|14
1723810030000|2024-08-16 12:07:10|339.44|337.44|339.43|337.43|339.45|337.45|339.42|337.42|6
1723810040000|2024-08-16 12:07:20|339.42|337.42|339.42|337.42|339.42|337.42|339.42|337.42|1
1723810050000|2024-08-16 12:07:30|339.4|337.4|339.48|337.48|339.48|337.48|339.39|337.39|14
1723810060000|2024-08-16 12:07:40|339.49|337.49|339.72|337.72|339.72|337.72|339.48|337.48|11
1723810070000|2024-08-16 12:07:50|339.75|337.75|339.77|337.77|339.78|337.78|339.75|337.75|6
1723810080000|2024-08-16 12:08:00|339.78|337.78|339.77|337.77|339.78|337.78|339.75|337.75|4
1723810090000|2024-08-16 12:08:10|339.75|337.75|339.73|337.73|339.75|337.75|339.69|337.69|13
1723810100000|2024-08-16 12:08:20|339.71|337.71|339.75|337.75|339.85|337.85|339.71|337.71|17
1723810110000|2024-08-16 12:08:30|339.74|337.74|339.84|337.84|339.89|337.89|339.74|337.74|19
1723810120000|2024-08-16 12:08:40|339.85|337.85|339.82|337.82|339.87|337.87|339.75|337.75|11
1723810130000|2024-08-16 12:08:50|339.78|337.78|339.58|337.58|339.78|337.78|339.57|337.57|15
1723810140000|2024-08-16 12:09:00|339.62|337.62|339.54|337.54|339.64|337.64|339.53|337.53|12
1723810150000|2024-08-16 12:09:10|339.53|337.53|339.52|337.52|339.54|337.54|339.52|337.52|3
1723810160000|2024-08-16 12:09:20|339.53|337.53|339.31|337.31|339.53|337.53|339.28|337.28|16
1723810170000|2024-08-16 12:09:30|339.24|337.24|339.17|337.17|339.26|337.26|339.16|337.16|17
1723810180000|2024-08-16 12:09:40|339.18|337.18|339.18|337.18|339.2|337.2|339.16|337.16|11
1723810190000|2024-08-16 12:09:50|339.2|337.2|339.08|337.08|339.2|337.2|339.05|337.05|11
1723810200000|2024-08-16 12:10:00|339.1|337.1|338.88|336.88|339.1|337.1|338.86|336.86|13
1723810210000|2024-08-16 12:10:10|338.87|336.87|338.62|336.62|338.87|336.87|338.58|336.58|23
1723810220000|2024-08-16 12:10:20|338.63|336.63|338.38|336.38|338.63|336.63|338.23|336.23|23
1723810230000|2024-08-16 12:10:30|338.5|336.5|338.49|336.49|338.53|336.53|338.45|336.45|14
1723810240000|2024-08-16 12:10:40|338.51|336.51|338.66|336.66|338.66|336.66|338.51|336.51|14
1723810250000|2024-08-16 12:10:50|338.68|336.68|338.66|336.66|338.72|336.72|338.65|336.65|15
1723810260000|2024-08-16 12:11:00|338.65|336.65|338.3|336.3|338.65|336.65|338.3|336.3|24
1723810270000|2024-08-16 12:11:10|338.28|336.28|338.3|336.3|338.35|336.35|338.25|336.25|20
1723810280000|2024-08-16 12:11:20|338.29|336.29|338.29|336.29|338.3|336.3|338.26|336.26|11
1723810290000|2024-08-16 12:11:30|338.3|336.3|338.36|336.36|338.36|336.36|338.3|336.3|3
1723810300000|2024-08-16 12:11:40|338.35|336.35|338.32|336.32|338.35|336.35|338.28|336.28|26
1723810310000|2024-08-16 12:11:50|338.31|336.31|337.96|335.96|338.31|336.31|337.96|335.96|15
1723810320000|2024-08-16 12:12:00|337.89|335.89|337.67|335.67|337.97|335.97|337.67|335.67|20
1723810330000|2024-08-16 12:12:10|337.66|335.66|337.76|335.76|337.76|335.76|337.58|335.58|27
1723810340000|2024-08-16 12:12:20|337.77|335.77|337.89|335.89|337.89|335.89|337.77|335.77|22
1723810350000|2024-08-16 12:12:30|337.9|335.9|337.91|335.91|337.97|335.97|337.78|335.78|23
1723810360000|2024-08-16 12:12:40|337.89|335.89|338.03|336.03|338.04|336.04|337.89|335.89|13
1723810370000|2024-08-16 12:12:50|338.05|336.05|338.03|336.03|338.05|336.05|337.95|335.95|13
1723810380000|2024-08-16 12:13:00|338.04|336.04|338.04|336.04|338.1|336.1|338.01|336.01|25
1723810390000|2024-08-16 12:13:10|338.06|336.06|337.78|335.78|338.06|336.06|337.76|335.76|21
1723810400000|2024-08-16 12:13:20|337.8|335.8|337.57|335.57|337.8|335.8|337.57|335.57|20
1723810410000|2024-08-16 12:13:30|337.6|335.6|337.43|335.43|337.6|335.6|337.42|335.42|23
1723810420000|2024-08-16 12:13:40|337.44|335.44|337.26|335.26|337.46|335.46|337.26|335.26|12
1723810430000|2024-08-16 12:13:50|336.95|334.95|337.06|335.06|337.11|335.11|336.82|334.82|18
1723810440000|2024-08-16 12:14:00|337|335|337.01|335.01|337.01|335.01|336.81|334.81|24
1723810450000|2024-08-16 12:14:10|337.06|335.06|337.08|335.08|337.08|335.08|336.8|334.8|27
1723810460000|2024-08-16 12:14:20|337.1|335.1|337.1|335.1|337.15|335.15|337.06|335.06|14
1723810470000|2024-08-16 12:14:30|337.04|335.04|337.12|335.12|337.12|335.12|337.04|335.04|7
1723810480000|2024-08-16 12:14:40|337.19|335.19|337.16|335.16|337.19|335.19|337.16|335.16|14
1723810490000|2024-08-16 12:14:50|337.19|335.19|337.18|335.18|337.19|335.19|337.15|335.15|15
1723810500000|2024-08-16 12:15:00|337.2|335.2|337.29|335.29|337.37|335.37|337.18|335.18|23
1723810510000|2024-08-16 12:15:10|337.28|335.28|336.97|334.97|337.34|335.34|336.85|334.85|22
1723810520000|2024-08-16 12:15:20|336.98|334.98|336.53|334.53|336.99|334.99|336.45|334.45|29
1723810530000|2024-08-16 12:15:30|336.57|334.57|336.42|334.42|336.58|334.58|336.19|334.19|24
1723810540000|2024-08-16 12:15:40|336.43|334.43|336.45|334.45|336.49|334.49|336.33|334.33|25
1723810550000|2024-08-16 12:15:50|336.47|334.47|336.65|334.65|336.65|334.65|336.44|334.44|23
1723810560000|2024-08-16 12:16:00|336.63|334.63|336.49|334.49|336.68|334.68|336.44|334.44|21
1723810570000|2024-08-16 12:16:10|336.5|334.5|336.69|334.69|336.74|334.74|336.49|334.49|17
1723810580000|2024-08-16 12:16:20|336.71|334.71|336.43|334.43|336.73|334.73|336.43|334.43|21
1723810590000|2024-08-16 12:16:30|336.42|334.42|336.34|334.34|336.43|334.43|336.24|334.24|23
1723810600000|2024-08-16 12:16:40|336.35|334.35|336.23|334.23|336.36|334.36|336.17|334.17|18
1723810610000|2024-08-16 12:16:50|336.24|334.24|336.18|334.18|336.31|334.31|336.18|334.18|21
1723810620000|2024-08-16 12:17:00|336.29|334.29|336.18|334.18|336.39|334.39|336.17|334.17|16
1723810630000|2024-08-16 12:17:10|336.17|334.17|335.84|333.84|336.18|334.18|335.84|333.84|12
1723810640000|2024-08-16 12:17:20|335.86|333.86|336.01|334.01|336.01|334.01|335.7|333.7|27
1723810650000|2024-08-16 12:17:30|335.99|333.99|336.06|334.06|336.07|334.07|335.93|333.93|23
1723810660000|2024-08-16 12:17:40|336.02|334.02|336.08|334.08|336.08|334.08|335.96|333.96|18
1723810670000|2024-08-16 12:17:50|336.05|334.05|336.22|334.22|336.24|334.24|336.05|334.05|14
1723810680000|2024-08-16 12:18:00|336.21|334.21|336.1|334.1|336.22|334.22|336.04|334.04|22
1723810690000|2024-08-16 12:18:10|336.13|334.13|336.19|334.19|336.26|334.26|336.11|334.11|16
1723810700000|2024-08-16 12:18:20|336.2|334.2|336.22|334.22|336.38|334.38|336.19|334.19|24
1723810710000|2024-08-16 12:18:30|336.21|334.21|335.95|333.95|336.22|334.22|335.93|333.93|23
1723810720000|2024-08-16 12:18:40|335.96|333.96|336.03|334.03|336.06|334.06|335.93|333.93|21
1723810730000|2024-08-16 12:18:50|335.99|333.99|335.82|333.82|336|334|335.82|333.82|20
1723810740000|2024-08-16 12:19:00|335.8|333.8|335.72|333.72|335.8|333.8|335.65|333.65|19
1723810750000|2024-08-16 12:19:10|335.73|333.73|335.71|333.71|335.87|333.87|335.67|333.67|23
1723810760000|2024-08-16 12:19:20|335.75|333.75|335.65|333.65|335.75|333.75|335.63|333.63|11
1723810780000|2024-08-16 12:19:40|335.64|333.64|335.04|333.04|335.64|333.64|335.04|333.04|22
1723810790000|2024-08-16 12:19:50|335.01|333.01|335.23|333.23|335.23|333.23|335.01|333.01|12
1723810800000|2024-08-16 12:20:00|335.3|333.3|335.01|333.01|335.3|333.3|335.01|333.01|18
1723810810000|2024-08-16 12:20:10|334.94|332.94|334.64|332.64|334.94|332.94|334.54|332.54|17
1723810820000|2024-08-16 12:20:20|334.65|332.65|334.26|332.26|334.67|332.67|334.24|332.24|24
1723810830000|2024-08-16 12:20:30|334.33|332.33|334.46|332.46|334.48|332.48|334.33|332.33|26
1723810840000|2024-08-16 12:20:40|334.48|332.48|334.62|332.62|334.62|332.62|334.48|332.48|6
1723810850000|2024-08-16 12:20:50|334.64|332.64|335.18|333.18|335.25|333.25|334.64|332.64|27
1723810860000|2024-08-16 12:21:00|335.19|333.19|335.18|333.18|335.22|333.22|335|333|27
1723810870000|2024-08-16 12:21:10|335.17|333.17|335|333|335.21|333.21|334.86|332.86|35
1723810880000|2024-08-16 12:21:20|334.95|332.95|335.11|333.11|335.14|333.14|334.95|332.95|22
1723810890000|2024-08-16 12:21:30|335.12|333.12|335.06|333.06|335.22|333.22|335.05|333.05|23
1723810900000|2024-08-16 12:21:40|335.07|333.07|335.21|333.21|335.31|333.31|335.07|333.07|24
1723810910000|2024-08-16 12:21:50|335.18|333.18|335.37|333.37|335.38|333.38|335.18|333.18|16
1723810920000|2024-08-16 12:22:00|335.35|333.35|334.97|332.97|335.35|333.35|334.97|332.97|24
1723810930000|2024-08-16 12:22:10|334.95|332.95|334.92|332.92|335.15|333.15|334.82|332.82|33
1723810940000|2024-08-16 12:22:20|334.91|332.91|335.21|333.21|335.21|333.21|334.89|332.89|23
1723810950000|2024-08-16 12:22:30|335.2|333.2|334.9|332.9|335.21|333.21|334.86|332.86|25
1723810960000|2024-08-16 12:22:40|334.91|332.91|334.7|332.7|334.91|332.91|334.7|332.7|24
1723810970000|2024-08-16 12:22:50|334.71|332.71|334.67|332.67|334.72|332.72|334.6|332.6|24
1723810980000|2024-08-16 12:23:00|334.68|332.68|334.87|332.87|334.9|332.9|334.59|332.59|28
1723810990000|2024-08-16 12:23:10|334.86|332.86|334.65|332.65|334.86|332.86|334.56|332.56|29
1723811000000|2024-08-16 12:23:20|334.66|332.66|334.82|332.82|334.88|332.88|334.66|332.66|32
1723811010000|2024-08-16 12:23:30|334.83|332.83|334.96|332.96|335.03|333.03|334.78|332.78|28
1723811020000|2024-08-16 12:23:40|334.93|332.93|335.07|333.07|335.07|333.07|334.79|332.79|27
1723811030000|2024-08-16 12:23:50|335.08|333.08|335.23|333.23|335.25|333.25|335.03|333.03|19
1723811040000|2024-08-16 12:24:00|335.26|333.26|335.39|333.39|335.45|333.45|335.21|333.21|26
1723811050000|2024-08-16 12:24:10|335.35|333.35|335.44|333.44|335.48|333.48|335.32|333.32|23
1723811060000|2024-08-16 12:24:20|335.37|333.37|335.49|333.49|335.49|333.49|335.37|333.37|19
1723811070000|2024-08-16 12:24:30|335.55|333.55|335.4|333.4|335.58|333.58|335.4|333.4|17
1723811080000|2024-08-16 12:24:40|335.39|333.39|335.39|333.39|335.48|333.48|335.3|333.3|23
1723811090000|2024-08-16 12:24:50|335.4|333.4|335.27|333.27|335.41|333.41|335.27|333.27|17
1723811100000|2024-08-16 12:25:00|335.24|333.24|335.02|333.02|335.31|333.31|335.02|333.02|23
1723811110000|2024-08-16 12:25:10|334.98|332.98|335.01|333.01|335.04|333.04|334.96|332.96|23
1723811120000|2024-08-16 12:25:20|335|333|335.03|333.03|335.15|333.15|335|333|19
1723811130000|2024-08-16 12:25:30|335.05|333.05|335.2|333.2|335.2|333.2|335.05|333.05|24
1723811140000|2024-08-16 12:25:40|335.18|333.18|335.09|333.09|335.21|333.21|335.07|333.07|22
1723811150000|2024-08-16 12:25:50|335.1|333.1|335.06|333.06|335.23|333.23|335.04|333.04|23
1723811160000|2024-08-16 12:26:00|335.08|333.08|334.93|332.93|335.09|333.09|334.92|332.92|22
1723811170000|2024-08-16 12:26:10|334.92|332.92|335.09|333.09|335.09|333.09|334.92|332.92|21
1723811180000|2024-08-16 12:26:20|335.08|333.08|335.06|333.06|335.08|333.08|335.03|333.03|19
1723811190000|2024-08-16 12:26:30|335.07|333.07|335.03|333.03|335.09|333.09|335.01|333.01|20
1723811200000|2024-08-16 12:26:40|335.04|333.04|334.81|332.81|335.04|333.04|334.81|332.81|15
1723811210000|2024-08-16 12:26:50|334.82|332.82|334.85|332.85|334.85|332.85|334.79|332.79|15
1723811220000|2024-08-16 12:27:00|334.86|332.86|334.87|332.87|334.87|332.87|334.68|332.68|26
1723811230000|2024-08-16 12:27:10|334.86|332.86|334.71|332.71|334.86|332.86|334.71|332.71|25
1723811240000|2024-08-16 12:27:20|334.7|332.7|334.79|332.79|334.79|332.79|334.61|332.61|18
1723811250000|2024-08-16 12:27:30|334.81|332.81|334.75|332.75|334.86|332.86|334.75|332.75|22
1723811260000|2024-08-16 12:27:40|334.7|332.7|334.71|332.71|334.75|332.75|334.64|332.64|18
1723811270000|2024-08-16 12:27:50|334.7|332.7|334.72|332.72|334.73|332.73|334.69|332.69|12
1723811280000|2024-08-16 12:28:00|334.73|332.73|334.71|332.71|334.77|332.77|334.71|332.71|22
1723811290000|2024-08-16 12:28:10|334.73|332.73|334.71|332.71|334.74|332.74|334.69|332.69|20
1723811300000|2024-08-16 12:28:20|334.72|332.72|334.65|332.65|334.75|332.75|334.6|332.6|24
1723811310000|2024-08-16 12:28:30|334.66|332.66|334.85|332.85|334.87|332.87|334.66|332.66|23
1723811320000|2024-08-16 12:28:40|334.87|332.87|334.79|332.79|334.93|332.93|334.78|332.78|18
1723811330000|2024-08-16 12:28:50|334.82|332.82|334.93|332.93|334.95|332.95|334.82|332.82|26
1723811340000|2024-08-16 12:29:00|334.96|332.96|334.92|332.92|335.04|333.04|334.92|332.92|20
1723811350000|2024-08-16 12:29:10|334.9|332.9|334.91|332.91|334.94|332.94|334.86|332.86|19
1723811360000|2024-08-16 12:29:20|334.92|332.92|335.04|333.04|335.06|333.06|334.91|332.91|8
1723811370000|2024-08-16 12:29:30|335.06|333.06|335.06|333.06|335.08|333.08|335.03|333.03|20
1723811380000|2024-08-16 12:29:40|335.03|333.03|335.02|333.02|335.04|333.04|334.99|332.99|10
1723811390000|2024-08-16 12:29:50|335.01|333.01|335.21|333.21|335.21|333.21|335.01|333.01|16
1723811400000|2024-08-16 12:30:00|335.19|333.19|334.92|332.92|335.19|333.19|334.92|332.92|22
1723811410000|2024-08-16 12:30:10|334.88|332.88|334.16|332.16|334.88|332.88|334.16|332.16|24
1723811420000|2024-08-16 12:30:20|334.14|332.14|334.05|332.05|334.14|332.14|333.88|331.88|27
1723811430000|2024-08-16 12:30:30|334.04|332.04|333.88|331.88|334.14|332.14|333.88|331.88|29
1723811440000|2024-08-16 12:30:40|333.83|331.83|333.13|331.13|333.83|331.83|333.02|331.02|21
1723811450000|2024-08-16 12:30:50|333.15|331.15|332.58|330.58|333.15|331.15|332.52|330.52|33
1723811460000|2024-08-16 12:31:00|332.6|330.6|332.35|330.35|332.72|330.72|332.26|330.26|30
1723811470000|2024-08-16 12:31:10|332.36|330.36|332.88|330.88|333.01|331.01|332.36|330.36|31
1723811480000|2024-08-16 12:31:20|332.78|330.78|333.21|331.21|333.21|331.21|332.74|330.74|33
1723811490000|2024-08-16 12:31:30|333.2|331.2|333.74|331.74|333.74|331.74|333.2|331.2|33
1723811500000|2024-08-16 12:31:40|333.71|331.71|333.43|331.43|333.83|331.83|333.35|331.35|34
1723811510000|2024-08-16 12:31:50|333.41|331.41|333.09|331.09|333.41|331.41|333.03|331.03|29
1723811520000|2024-08-16 12:32:00|333.07|331.07|332.6|330.6|333.07|331.07|332.54|330.54|35
1723811530000|2024-08-16 12:32:10|332.54|330.54|332.93|330.93|332.93|330.93|332.5|330.5|31
1723811540000|2024-08-16 12:32:20|333.06|331.06|332.84|330.84|333.34|331.34|332.8|330.8|27
1723811550000|2024-08-16 12:32:30|332.83|330.83|332.98|330.98|332.98|330.98|332.69|330.69|28
1723811560000|2024-08-16 12:32:40|333.01|331.01|333.13|331.13|333.27|331.27|332.92|330.92|32
1723811570000|2024-08-16 12:32:50|333.09|331.09|332.84|330.84|333.09|331.09|332.77|330.77|35
1723811580000|2024-08-16 12:33:00|332.82|330.82|332.41|330.41|332.86|330.86|332.41|330.41|33
1723811590000|2024-08-16 12:33:10|332.4|330.4|332.96|330.96|332.96|330.96|332.38|330.38|32
1723811600000|2024-08-16 12:33:20|332.92|330.92|332.52|330.52|333.08|331.08|332.45|330.45|33
1723811610000|2024-08-16 12:33:30|332.46|330.46|332.73|330.73|332.77|330.77|332.37|330.37|34
1723811620000|2024-08-16 12:33:40|332.74|330.74|333|331|333|331|332.72|330.72|29
1723811630000|2024-08-16 12:33:50|333.01|331.01|332.71|330.71|333.01|331.01|332.63|330.63|35
1723811640000|2024-08-16 12:34:00|332.79|330.79|333.07|331.07|333.1|331.1|332.79|330.79|35
1723811650000|2024-08-16 12:34:10|333.08|331.08|332.75|330.75|333.12|331.12|332.75|330.75|32
1723811660000|2024-08-16 12:34:20|332.72|330.72|332.63|330.63|332.79|330.79|332.58|330.58|32
1723811670000|2024-08-16 12:34:30|332.64|330.64|332.46|330.46|332.64|330.64|332.34|330.34|26
1723811680000|2024-08-16 12:34:40|332.44|330.44|332.34|330.34|332.46|330.46|332.33|330.33|27
1723811690000|2024-08-16 12:34:50|332.32|330.32|332.43|330.43|332.55|330.55|332.32|330.32|33
1723811700000|2024-08-16 12:35:00|332.39|330.39|332.2|330.2|332.4|330.4|332.11|330.11|32
1723811710000|2024-08-16 12:35:10|332.28|330.28|332.24|330.24|332.28|330.28|331.99|329.99|32
1723811720000|2024-08-16 12:35:20|332.22|330.22|332.57|330.57|332.61|330.61|332.22|330.22|28
1723811730000|2024-08-16 12:35:30|332.56|330.56|332.74|330.74|332.74|330.74|332.55|330.55|24
1723811740000|2024-08-16 12:35:40|332.76|330.76|332.58|330.58|332.76|330.76|332.45|330.45|28
1723811750000|2024-08-16 12:35:50|332.6|330.6|332.87|330.87|332.97|330.97|332.6|330.6|26
1723811760000|2024-08-16 12:36:00|332.84|330.84|333.14|331.14|333.16|331.16|332.79|330.79|35
1723811770000|2024-08-16 12:36:10|333.2|331.2|333.76|331.76|333.76|331.76|333.2|331.2|33
1723811780000|2024-08-16 12:36:20|333.77|331.77|333.54|331.54|333.8|331.8|333.49|331.49|29
1723811790000|2024-08-16 12:36:30|333.58|331.58|333.03|331.03|333.58|331.58|332.91|330.91|30
1723811800000|2024-08-16 12:36:40|333|331|333|331|333.14|331.14|332.9|330.9|30
1723811810000|2024-08-16 12:36:50|332.98|330.98|332.95|330.95|333.14|331.14|332.93|330.93|32
1723811820000|2024-08-16 12:37:00|332.96|330.96|333.03|331.03|333.13|331.13|332.93|330.93|33
1723811830000|2024-08-16 12:37:10|333.05|331.05|332.92|330.92|333.17|331.17|332.91|330.91|23
1723811840000|2024-08-16 12:37:20|332.88|330.88|332.79|330.79|332.89|330.89|332.73|330.73|26
1723811850000|2024-08-16 12:37:30|332.8|330.8|332.73|330.73|332.8|330.8|332.64|330.64|34
1723811860000|2024-08-16 12:37:40|332.64|330.64|333.04|331.04|333.09|331.09|332.62|330.62|33
1723811870000|2024-08-16 12:37:50|333|331|332.91|330.91|333|331|332.74|330.74|23
1723811880000|2024-08-16 12:38:00|332.88|330.88|332.71|330.71|332.92|330.92|332.65|330.65|24
1723811890000|2024-08-16 12:38:10|332.64|330.64|332.67|330.67|332.68|330.68|332.6|330.6|22
1723811900000|2024-08-16 12:38:20|332.68|330.68|332.32|330.32|332.68|330.68|332.31|330.31|26
1723811910000|2024-08-16 12:38:30|332.31|330.31|332.01|330.01|332.35|330.35|332.01|330.01|28
1723811920000|2024-08-16 12:38:40|331.99|329.99|331.49|329.49|331.99|329.99|331.45|329.45|31
1723811930000|2024-08-16 12:38:50|331.5|329.5|331.99|329.99|332.03|330.03|331.5|329.5|32
1723811940000|2024-08-16 12:39:00|332.07|330.07|332.46|330.46|332.51|330.51|332.03|330.03|33
1723811950000|2024-08-16 12:39:10|332.44|330.44|332.07|330.07|332.44|330.44|332|330|31
1723811960000|2024-08-16 12:39:20|332.05|330.05|331.97|329.97|332.13|330.13|331.95|329.95|26
1723811970000|2024-08-16 12:39:30|331.93|329.93|332.13|330.13|332.2|330.2|331.93|329.93|27
1723811980000|2024-08-16 12:39:40|332.16|330.16|332.14|330.14|332.37|330.37|332.14|330.14|26
1723811990000|2024-08-16 12:39:50|332.16|330.16|332.42|330.42|332.42|330.42|332.1|330.1|28
1723812000000|2024-08-16 12:40:00|332.44|330.44|332.35|330.35|332.53|330.53|332.35|330.35|27
1723812010000|2024-08-16 12:40:10|332.34|330.34|332.39|330.39|332.46|330.46|332.24|330.24|24
1723812020000|2024-08-16 12:40:20|332.42|330.42|332.35|330.35|332.53|330.53|332.35|330.35|26
1723812030000|2024-08-16 12:40:30|332.39|330.39|332.2|330.2|332.39|330.39|332.14|330.14|26
1723812040000|2024-08-16 12:40:40|332.19|330.19|332.04|330.04|332.31|330.31|332.04|330.04|30
1723812050000|2024-08-16 12:40:50|332.03|330.03|331.93|329.93|332.06|330.06|331.93|329.93|28
1723812060000|2024-08-16 12:41:00|331.92|329.92|331.42|329.42|331.98|329.98|331.42|329.42|25
1723812070000|2024-08-16 12:41:10|331.4|329.4|331.05|329.05|331.41|329.41|331.05|329.05|28
1723812080000|2024-08-16 12:41:20|330.92|328.92|330.87|328.87|331.13|329.13|330.8|328.8|34
1723812090000|2024-08-16 12:41:30|330.82|328.82|330.74|328.74|330.82|328.82|330.74|328.74|9
1723812100000|2024-08-16 12:41:40|330.8|328.8|331.29|329.29|331.35|329.35|330.8|328.8|24
1723812110000|2024-08-16 12:41:50|331.31|329.31|331.21|329.21|331.5|329.5|331.21|329.21|34
1723812120000|2024-08-16 12:42:00|331.2|329.2|331.52|329.52|331.52|329.52|331.06|329.06|29
1723812130000|2024-08-16 12:42:10|331.47|329.47|331.39|329.39|331.52|329.52|331.31|329.31|27
1723812140000|2024-08-16 12:42:20|331.38|329.38|331.5|329.5|331.6|329.6|331.26|329.26|24
1723812150000|2024-08-16 12:42:30|331.48|329.48|331.45|329.45|331.56|329.56|331.34|329.34|30
1723812160000|2024-08-16 12:42:40|331.44|329.44|331.19|329.19|331.46|329.46|331.16|329.16|30
1723812170000|2024-08-16 12:42:50|331.23|329.23|331.27|329.27|331.37|329.37|331.23|329.23|26
1723812180000|2024-08-16 12:43:00|331.25|329.25|331.23|329.23|331.3|329.3|331.1|329.1|27
1723812190000|2024-08-16 12:43:10|331.26|329.26|330.91|328.91|331.39|329.39|330.91|328.91|30
1723812200000|2024-08-16 12:43:20|330.9|328.9|330.78|328.78|330.96|328.96|330.75|328.75|27
1723812210000|2024-08-16 12:43:30|330.82|328.82|330.84|328.84|331.05|329.05|330.78|328.78|32
1723812220000|2024-08-16 12:43:40|330.82|328.82|331|329|331|329|330.79|328.79|22
1723812230000|2024-08-16 12:43:50|331.05|329.05|331.12|329.12|331.27|329.27|330.98|328.98|34
1723812240000|2024-08-16 12:44:00|331.1|329.1|330.9|328.9|331.13|329.13|330.89|328.89|24
1723812250000|2024-08-16 12:44:10|330.92|328.92|331.14|329.14|331.15|329.15|330.9|328.9|24
1723812260000|2024-08-16 12:44:20|331.16|329.16|331.48|329.48|331.49|329.49|331.16|329.16|27
1723812270000|2024-08-16 12:44:30|331.47|329.47|331.44|329.44|331.51|329.51|331.4|329.4|26
1723812280000|2024-08-16 12:44:40|331.47|329.47|331.15|329.15|331.48|329.48|331.15|329.15|30
1723812290000|2024-08-16 12:44:50|331.14|329.14|331.18|329.18|331.25|329.25|331.1|329.1|25
1723812300000|2024-08-16 12:45:00|331.19|329.19|331.07|329.07|331.19|329.19|331.05|329.05|29
1723812310000|2024-08-16 12:45:10|331.09|329.09|331.26|329.26|331.52|329.52|331.06|329.06|35
1723812320000|2024-08-16 12:45:20|331.25|329.25|331.51|329.51|331.55|329.55|331.24|329.24|28
1723812330000|2024-08-16 12:45:30|331.5|329.5|331.41|329.41|331.51|329.51|331.34|329.34|23
1723812340000|2024-08-16 12:45:40|331.45|329.45|331.74|329.74|331.78|329.78|331.44|329.44|32
1723812350000|2024-08-16 12:45:50|331.78|329.78|331.55|329.55|331.8|329.8|331.55|329.55|21
1723812360000|2024-08-16 12:46:00|331.64|329.64|332.02|330.02|332.02|330.02|331.58|329.58|26
1723812370000|2024-08-16 12:46:10|332.05|330.05|332.05|330.05|332.16|330.16|332.01|330.01|30
1723812380000|2024-08-16 12:46:20|332.06|330.06|332.07|330.07|332.18|330.18|331.95|329.95|33
1723812390000|2024-08-16 12:46:30|332.06|330.06|332.14|330.14|332.16|330.16|331.97|329.97|28
1723812400000|2024-08-16 12:46:40|332.15|330.15|332.38|330.38|332.39|330.39|332.15|330.15|30
1723812410000|2024-08-16 12:46:50|332.36|330.36|332.24|330.24|332.45|330.45|332.24|330.24|21
1723812420000|2024-08-16 12:47:00|332.25|330.25|332.08|330.08|332.25|330.25|331.99|329.99|28
1723812430000|2024-08-16 12:47:10|332.07|330.07|332.35|330.35|332.35|330.35|332.05|330.05|24
1723812440000|2024-08-16 12:47:20|332.4|330.4|332.05|330.05|332.4|330.4|332.04|330.04|27
1723812450000|2024-08-16 12:47:30|332.07|330.07|331.89|329.89|332.08|330.08|331.89|329.89|29
1723812460000|2024-08-16 12:47:40|331.88|329.88|331.89|329.89|331.91|329.91|331.8|329.8|24
1723812470000|2024-08-16 12:47:50|331.9|329.9|331.95|329.95|332.01|330.01|331.9|329.9|17
1723812480000|2024-08-16 12:48:00|331.93|329.93|331.95|329.95|331.95|329.95|331.77|329.77|22
1723812490000|2024-08-16 12:48:10|331.97|329.97|331.89|329.89|331.97|329.97|331.76|329.76|29
1723812500000|2024-08-16 12:48:20|331.9|329.9|332.18|330.18|332.18|330.18|331.9|329.9|17
1723812510000|2024-08-16 12:48:30|332.16|330.16|332.35|330.35|332.41|330.41|332.16|330.16|26
1723812520000|2024-08-16 12:48:40|332.36|330.36|332.47|330.47|332.5|330.5|332.33|330.33|31
1723812530000|2024-08-16 12:48:50|332.49|330.49|332.52|330.52|332.52|330.52|332.34|330.34|29
1723812540000|2024-08-16 12:49:00|332.55|330.55|332.7|330.7|332.7|330.7|332.44|330.44|31
1723812550000|2024-08-16 12:49:10|332.66|330.66|332.56|330.56|332.66|330.66|332.56|330.56|14
1723812560000|2024-08-16 12:49:20|332.55|330.55|332.66|330.66|332.71|330.71|332.43|330.43|25
1723812570000|2024-08-16 12:49:30|332.65|330.65|332.66|330.66|332.69|330.69|332.63|330.63|21
1723812580000|2024-08-16 12:49:40|332.65|330.65|332.79|330.79|332.81|330.81|332.63|330.63|22
1723812590000|2024-08-16 12:49:50|332.78|330.78|332.86|330.86|332.91|330.91|332.76|330.76|22
1723812600000|2024-08-16 12:50:00|332.83|330.83|332.55|330.55|332.85|330.85|332.55|330.55|26
1723812610000|2024-08-16 12:50:10|332.53|330.53|332.34|330.34|332.55|330.55|332.34|330.34|20
1723812620000|2024-08-16 12:50:20|332.32|330.32|332.41|330.41|332.42|330.42|332.26|330.26|25
1723812630000|2024-08-16 12:50:30|332.43|330.43|332.54|330.54|332.69|330.69|332.43|330.43|21
1723812640000|2024-08-16 12:50:40|332.53|330.53|332.62|330.62|332.62|330.62|332.53|330.53|20
1723812650000|2024-08-16 12:50:50|332.65|330.65|332.37|330.37|332.7|330.7|332.37|330.37|18
1723812660000|2024-08-16 12:51:00|332.39|330.39|332.57|330.57|332.58|330.58|332.37|330.37|25
1723812670000|2024-08-16 12:51:10|332.59|330.59|332.67|330.67|332.7|330.7|332.59|330.59|18
1723812680000|2024-08-16 12:51:20|332.68|330.68|332.74|330.74|332.74|330.74|332.66|330.66|18
1723812690000|2024-08-16 12:51:30|332.75|330.75|332.81|330.81|332.89|330.89|332.74|330.74|18
1723812700000|2024-08-16 12:51:40|332.82|330.82|332.87|330.87|332.88|330.88|332.79|330.79|18
1723812710000|2024-08-16 12:51:50|332.88|330.88|332.78|330.78|332.88|330.88|332.74|330.74|25
1723812720000|2024-08-16 12:52:00|332.83|330.83|332.89|330.89|332.97|330.97|332.82|330.82|30
1723812730000|2024-08-16 12:52:10|332.91|330.91|332.86|330.86|332.91|330.91|332.68|330.68|23
1723812740000|2024-08-16 12:52:20|332.85|330.85|332.58|330.58|332.85|330.85|332.54|330.54|28
1723812750000|2024-08-16 12:52:30|332.55|330.55|332.48|330.48|332.59|330.59|332.45|330.45|28
1723812760000|2024-08-16 12:52:40|332.47|330.47|332.56|330.56|332.58|330.58|332.47|330.47|22
1723812770000|2024-08-16 12:52:50|332.57|330.57|332.43|330.43|332.57|330.57|332.41|330.41|22
1723812780000|2024-08-16 12:53:00|332.42|330.42|332.31|330.31|332.42|330.42|332.24|330.24|21
1723812790000|2024-08-16 12:53:10|332.32|330.32|332.26|330.26|332.33|330.33|332.22|330.22|23
1723812800000|2024-08-16 12:53:20|332.27|330.27|332.27|330.27|332.3|330.3|332.23|330.23|21
1723812810000|2024-08-16 12:53:30|332.28|330.28|332.28|330.28|332.28|330.28|332.27|330.27|3
1723812820000|2024-08-16 12:53:40|332.3|330.3|332.33|330.33|332.35|330.35|332.26|330.26|25
1723812830000|2024-08-16 12:53:50|332.34|330.34|332.5|330.5|332.5|330.5|332.29|330.29|24
1723812840000|2024-08-16 12:54:00|332.49|330.49|332.56|330.56|332.58|330.58|332.49|330.49|19
1723812850000|2024-08-16 12:54:10|332.55|330.55|332.64|330.64|332.64|330.64|332.55|330.55|13
1723812860000|2024-08-16 12:54:20|332.5|330.5|332.7|330.7|332.71|330.71|332.5|330.5|16
1723812870000|2024-08-16 12:54:30|332.71|330.71|332.71|330.71|332.74|330.74|332.69|330.69|16
1723812880000|2024-08-16 12:54:40|332.7|330.7|332.76|330.76|332.85|330.85|332.65|330.65|22
1723812890000|2024-08-16 12:54:50|332.79|330.79|332.85|330.85|332.85|330.85|332.76|330.76|25
1723812900000|2024-08-16 12:55:00|332.87|330.87|333.13|331.13|333.13|331.13|332.84|330.84|25
1723812910000|2024-08-16 12:55:10|333.09|331.09|333.26|331.26|333.27|331.27|333.07|331.07|33
1723812920000|2024-08-16 12:55:20|333.25|331.25|333.27|331.27|333.27|331.27|333.14|331.14|26
1723812930000|2024-08-16 12:55:30|333.28|331.28|333.4|331.4|333.44|331.44|333.28|331.28|23
1723812940000|2024-08-16 12:55:40|333.39|331.39|333.17|331.17|333.39|331.39|333.13|331.13|28
1723812950000|2024-08-16 12:55:50|333.19|331.19|333.03|331.03|333.21|331.21|333.03|331.03|24
1723812960000|2024-08-16 12:56:00|333.05|331.05|333.01|331.01|333.17|331.17|333.01|331.01|25
1723812970000|2024-08-16 12:56:10|332.95|330.95|333.04|331.04|333.05|331.05|332.91|330.91|18
1723812980000|2024-08-16 12:56:20|333.03|331.03|332.94|330.94|333.03|331.03|332.92|330.92|21
1723812990000|2024-08-16 12:56:30|332.93|330.93|333.11|331.11|333.23|331.23|332.93|330.93|22
1723813000000|2024-08-16 12:56:40|333.09|331.09|333.17|331.17|333.23|331.23|333.08|331.08|28
1723813010000|2024-08-16 12:56:50|333.15|331.15|333.53|331.53|333.54|331.54|333.14|331.14|25
1723813020000|2024-08-16 12:57:00|333.56|331.56|333.81|331.81|333.85|331.85|333.54|331.54|27
1723813030000|2024-08-16 12:57:10|333.82|331.82|333.81|331.81|333.89|331.89|333.8|331.8|21
1723813040000|2024-08-16 12:57:20|333.79|331.79|333.42|331.42|333.79|331.79|333.41|331.41|19
1723813050000|2024-08-16 12:57:30|333.43|331.43|333.37|331.37|333.44|331.44|333.27|331.27|19
1723813060000|2024-08-16 12:57:40|333.38|331.38|333.47|331.47|333.47|331.47|333.34|331.34|16
1723813070000|2024-08-16 12:57:50|333.45|331.45|333.36|331.36|333.5|331.5|333.34|331.34|22
1723813080000|2024-08-16 12:58:00|333.34|331.34|333.43|331.43|333.53|331.53|333.32|331.32|21
1723813090000|2024-08-16 12:58:10|333.42|331.42|333.03|331.03|333.45|331.45|333.03|331.03|25
1723813100000|2024-08-16 12:58:20|333.02|331.02|333.07|331.07|333.11|331.11|332.98|330.98|21
1723813110000|2024-08-16 12:58:30|333.08|331.08|332.81|330.81|333.08|331.08|332.81|330.81|22
1723813120000|2024-08-16 12:58:40|332.8|330.8|332.62|330.62|332.82|330.82|332.6|330.6|24
1723813130000|2024-08-16 12:58:50|332.58|330.58|332.47|330.47|332.6|330.6|332.45|330.45|24
1723813140000|2024-08-16 12:59:00|332.46|330.46|332.35|330.35|332.49|330.49|332.34|330.34|30
1723813150000|2024-08-16 12:59:10|332.36|330.36|332.5|330.5|332.58|330.58|332.35|330.35|21
1723813160000|2024-08-16 12:59:20|332.49|330.49|332.48|330.48|332.54|330.54|332.45|330.45|18
1723813170000|2024-08-16 12:59:30|332.49|330.49|332.42|330.42|332.5|330.5|332.42|330.42|14
1723813180000|2024-08-16 12:59:40|332.37|330.37|332.4|330.4|332.41|330.41|332.31|330.31|25
1723813190000|2024-08-16 12:59:50|332.41|330.41|332.69|330.69|332.71|330.71|332.41|330.41|23
1723813200000|2024-08-16 13:00:00|332.7|330.7|332.37|330.37|332.76|330.76|332.37|330.37|28
1723813210000|2024-08-16 13:00:10|332.36|330.36|332.27|330.27|332.44|330.44|332.26|330.26|30
1723813220000|2024-08-16 13:00:20|332.26|330.26|332.34|330.34|332.4|330.4|332.25|330.25|28
1723813230000|2024-08-16 13:00:30|332.31|330.31|332.26|330.26|332.32|330.32|332.21|330.21|23
1723813240000|2024-08-16 13:00:40|332.24|330.24|332.11|330.11|332.25|330.25|331.97|329.97|26
1723813250000|2024-08-16 13:00:50|332.08|330.08|331.91|329.91|332.1|330.1|331.89|329.89|24
1723813260000|2024-08-16 13:01:00|331.89|329.89|331.93|329.93|331.93|329.93|331.77|329.77|25
1723813270000|2024-08-16 13:01:10|331.94|329.94|332.39|330.39|332.39|330.39|331.87|329.87|24
1723813280000|2024-08-16 13:01:20|332.48|330.48|332.4|330.4|332.67|330.67|332.38|330.38|33
1723813290000|2024-08-16 13:01:30|332.39|330.39|332.59|330.59|332.59|330.59|332.37|330.37|27
1723813300000|2024-08-16 13:01:40|332.61|330.61|332.67|330.67|332.68|330.68|332.52|330.52|27
1723813310000|2024-08-16 13:01:50|332.63|330.63|332.75|330.75|332.79|330.79|332.63|330.63|26
1723813320000|2024-08-16 13:02:00|332.76|330.76|333.01|331.01|333.01|331.01|332.75|330.75|26
1723813330000|2024-08-16 13:02:10|333.03|331.03|333.07|331.07|333.09|331.09|332.94|330.94|32
1723813340000|2024-08-16 13:02:20|333.08|331.08|333.19|331.19|333.22|331.22|333.08|331.08|26
1723813350000|2024-08-16 13:02:30|333.2|331.2|333.21|331.21|333.32|331.32|333.1|331.1|26
1723813360000|2024-08-16 13:02:40|333.22|331.22|333.46|331.46|333.49|331.49|333.22|331.22|23
1723813370000|2024-08-16 13:02:50|333.48|331.48|333.22|331.22|333.55|331.55|333.22|331.22|25
1723813380000|2024-08-16 13:03:00|333.12|331.12|333.36|331.36|333.36|331.36|333|331|27
1723813390000|2024-08-16 13:03:10|333.24|331.24|333.53|331.53|333.53|331.53|333.24|331.24|24
1723813400000|2024-08-16 13:03:20|333.54|331.54|333.45|331.45|333.54|331.54|333.37|331.37|25
1723813410000|2024-08-16 13:03:30|333.44|331.44|333.24|331.24|333.45|331.45|333.22|331.22|28
1723813420000|2024-08-16 13:03:40|333.23|331.23|333.65|331.65|333.65|331.65|333.23|331.23|27
1723813430000|2024-08-16 13:03:50|333.67|331.67|333.71|331.71|333.76|331.76|333.65|331.65|24
1723813440000|2024-08-16 13:04:00|333.69|331.69|333.94|331.94|334.03|332.03|333.66|331.66|32
1723813450000|2024-08-16 13:04:10|333.93|331.93|333.93|331.93|334.04|332.04|333.88|331.88|29
1723813460000|2024-08-16 13:04:20|333.95|331.95|333.85|331.85|334|332|333.8|331.8|24
1723813470000|2024-08-16 13:04:30|333.88|331.88|334.06|332.06|334.1|332.1|333.82|331.82|29
1723813480000|2024-08-16 13:04:40|334.07|332.07|333.92|331.92|334.07|332.07|333.84|331.84|22
1723813490000|2024-08-16 13:04:50|333.89|331.89|333.93|331.93|333.97|331.97|333.78|331.78|22
1723813500000|2024-08-16 13:05:00|333.91|331.91|333.87|331.87|333.97|331.97|333.75|331.75|28
1723813510000|2024-08-16 13:05:10|333.86|331.86|333.96|331.96|333.98|331.98|333.85|331.85|19
1723813520000|2024-08-16 13:05:20|333.93|331.93|333.87|331.87|333.99|331.99|333.81|331.81|25
1723813530000|2024-08-16 13:05:30|333.84|331.84|333.88|331.88|333.92|331.92|333.8|331.8|25
1723813540000|2024-08-16 13:05:40|333.89|331.89|333.89|331.89|334|332|333.82|331.82|25
1723813550000|2024-08-16 13:05:50|333.86|331.86|334.14|332.14|334.14|332.14|333.85|331.85|27
1723813560000|2024-08-16 13:06:00|334.17|332.17|334.57|332.57|334.57|332.57|334.17|332.17|28
1723813570000|2024-08-16 13:06:10|334.58|332.58|334.53|332.53|334.74|332.74|334.43|332.43|32
1723813580000|2024-08-16 13:06:20|334.54|332.54|334.38|332.38|334.55|332.55|334.37|332.37|28
1723813590000|2024-08-16 13:06:30|334.43|332.43|334.33|332.33|334.63|332.63|334.33|332.33|24
1723813600000|2024-08-16 13:06:40|334.34|332.34|334.45|332.45|334.45|332.45|334.32|332.32|20
1723813610000|2024-08-16 13:06:50|334.43|332.43|334.41|332.41|334.6|332.6|334.41|332.41|28
1723813620000|2024-08-16 13:07:00|334.44|332.44|334.24|332.24|334.44|332.44|334.21|332.21|27
1723813630000|2024-08-16 13:07:10|334.22|332.22|334.26|332.26|334.31|332.31|334.21|332.21|26
1723813640000|2024-08-16 13:07:20|334.24|332.24|334.16|332.16|334.27|332.27|334.15|332.15|25
1723813650000|2024-08-16 13:07:30|334.19|332.19|334.47|332.47|334.47|332.47|334.17|332.17|28
1723813660000|2024-08-16 13:07:40|334.5|332.5|334.53|332.53|334.54|332.54|334.32|332.32|25
1723813670000|2024-08-16 13:07:50|334.54|332.54|334.4|332.4|334.54|332.54|334.23|332.23|25
1723813680000|2024-08-16 13:08:00|334.42|332.42|334.31|332.31|334.44|332.44|334.29|332.29|25
1723813690000|2024-08-16 13:08:10|334.3|332.3|334.23|332.23|334.37|332.37|334.2|332.2|21
1723813700000|2024-08-16 13:08:20|334.24|332.24|334.1|332.1|334.24|332.24|334.03|332.03|26
1723813710000|2024-08-16 13:08:30|334.09|332.09|334.06|332.06|334.1|332.1|334.02|332.02|24
1723813720000|2024-08-16 13:08:40|334.04|332.04|334.04|332.04|334.04|332.04|333.97|331.97|27
1723813730000|2024-08-16 13:08:50|334.06|332.06|333.82|331.82|334.08|332.08|333.82|331.82|28
1723813740000|2024-08-16 13:09:00|333.81|331.81|333.74|331.74|333.81|331.81|333.56|331.56|27
1723813750000|2024-08-16 13:09:10|333.72|331.72|333.56|331.56|333.73|331.73|333.56|331.56|26
1723813760000|2024-08-16 13:09:20|333.59|331.59|333.56|331.56|333.61|331.61|333.49|331.49|27
1723813770000|2024-08-16 13:09:30|333.58|331.58|333.74|331.74|333.79|331.79|333.55|331.55|28
1723813780000|2024-08-16 13:09:40|333.73|331.73|333.61|331.61|333.79|331.79|333.61|331.61|21
1723813790000|2024-08-16 13:09:50|333.64|331.64|333.76|331.76|333.82|331.82|333.64|331.64|19
1723813800000|2024-08-16 13:10:00|333.74|331.74|333.59|331.59|333.75|331.75|333.56|331.56|28
1723813810000|2024-08-16 13:10:10|333.61|331.61|333.7|331.7|333.7|331.7|333.54|331.54|32
1723813820000|2024-08-16 13:10:20|333.71|331.71|333.57|331.57|333.71|331.71|333.51|331.51|20
1723813830000|2024-08-16 13:10:30|333.58|331.58|333.59|331.59|333.61|331.61|333.51|331.51|24
1723813840000|2024-08-16 13:10:40|333.58|331.58|333.54|331.54|333.59|331.59|333.48|331.48|23
1723813850000|2024-08-16 13:10:50|333.53|331.53|333.52|331.52|333.58|331.58|333.5|331.5|22
1723813860000|2024-08-16 13:11:00|333.56|331.56|333.52|331.52|333.59|331.59|333.44|331.44|24
1723813870000|2024-08-16 13:11:10|333.46|331.46|333.19|331.19|333.46|331.46|333.09|331.09|25
1723813880000|2024-08-16 13:11:20|333.17|331.17|332.97|330.97|333.17|331.17|332.96|330.96|23
1723813890000|2024-08-16 13:11:30|332.98|330.98|333.06|331.06|333.12|331.12|332.96|330.96|24
1723813900000|2024-08-16 13:11:40|333.05|331.05|332.98|330.98|333.05|331.05|332.9|330.9|26
1723813910000|2024-08-16 13:11:50|333.02|331.02|333.03|331.03|333.08|331.08|332.93|330.93|23
1723813920000|2024-08-16 13:12:00|333.04|331.04|333.09|331.09|333.12|331.12|333.04|331.04|19
1723813930000|2024-08-16 13:12:10|333.08|331.08|332.99|330.99|333.11|331.11|332.99|330.99|20
1723813940000|2024-08-16 13:12:20|333.02|331.02|332.77|330.77|333.05|331.05|332.77|330.77|26
1723813950000|2024-08-16 13:12:30|332.8|330.8|333.07|331.07|333.07|331.07|332.77|330.77|23
1723813960000|2024-08-16 13:12:40|333.08|331.08|333.31|331.31|333.32|331.32|333.08|331.08|25
1723813970000|2024-08-16 13:12:50|333.29|331.29|333.27|331.27|333.35|331.35|333.24|331.24|24
1723813980000|2024-08-16 13:13:00|333.26|331.26|333.15|331.15|333.28|331.28|333.14|331.14|32
1723813990000|2024-08-16 13:13:10|333.13|331.13|333.15|331.15|333.19|331.19|333.04|331.04|22
1723814000000|2024-08-16 13:13:20|333.16|331.16|333.21|331.21|333.22|331.22|333.12|331.12|17
1723814010000|2024-08-16 13:13:30|333.22|331.22|333.34|331.34|333.44|331.44|333.22|331.22|22
1723814020000|2024-08-16 13:13:40|333.35|331.35|333.45|331.45|333.45|331.45|333.33|331.33|22
1723814030000|2024-08-16 13:13:50|333.43|331.43|333.74|331.74|333.75|331.75|333.43|331.43|23
1723814040000|2024-08-16 13:14:00|333.71|331.71|333.55|331.55|333.71|331.71|333.55|331.55|22
1723814050000|2024-08-16 13:14:10|333.56|331.56|333.66|331.66|333.75|331.75|333.56|331.56|28
1723814060000|2024-08-16 13:14:20|333.7|331.7|333.75|331.75|333.76|331.76|333.65|331.65|21
1723814070000|2024-08-16 13:14:30|333.79|331.79|333.84|331.84|333.87|331.87|333.74|331.74|24
1723814080000|2024-08-16 13:14:40|333.85|331.85|333.87|331.87|333.96|331.96|333.83|331.83|17
1723814090000|2024-08-16 13:14:50|333.88|331.88|333.85|331.85|333.88|331.88|333.73|331.73|26
1723814100000|2024-08-16 13:15:00|333.86|331.86|333.84|331.84|333.87|331.87|333.71|331.71|31
1723814110000|2024-08-16 13:15:10|333.83|331.83|334.08|332.08|334.1|332.1|333.83|331.83|26
1723814120000|2024-08-16 13:15:20|334.14|332.14|334.47|332.47|334.47|332.47|334.14|332.14|26
1723814130000|2024-08-16 13:15:30|334.45|332.45|334.62|332.62|334.64|332.64|334.32|332.32|26
1723814140000|2024-08-16 13:15:40|334.66|332.66|334.99|332.99|335.02|333.02|334.66|332.66|24
1723814150000|2024-08-16 13:15:50|335.09|333.09|334.95|332.95|335.18|333.18|334.88|332.88|21
1723814160000|2024-08-16 13:16:00|334.96|332.96|335.72|333.72|335.74|333.74|334.96|332.96|32
1723814170000|2024-08-16 13:16:10|335.74|333.74|336.26|334.26|336.32|334.32|335.74|333.74|37
1723814180000|2024-08-16 13:16:20|336.27|334.27|336.93|334.93|337.11|335.11|336.27|334.27|33
1723814190000|2024-08-16 13:16:30|336.88|334.88|337.13|335.13|337.13|335.13|336.79|334.79|32
1723814200000|2024-08-16 13:16:40|337.23|335.23|337.6|335.6|337.62|335.62|337.23|335.23|29
1723814210000|2024-08-16 13:16:50|337.63|335.63|338.5|336.5|338.5|336.5|337.63|335.63|29
1723814220000|2024-08-16 13:17:00|338.62|336.62|338.64|336.64|339.06|337.06|338.48|336.48|35
1723814230000|2024-08-16 13:17:10|338.68|336.68|338.84|336.84|338.84|336.84|338.53|336.53|32
1723814240000|2024-08-16 13:17:20|338.88|336.88|338.89|336.89|339.06|337.06|338.6|336.6|36
1723814250000|2024-08-16 13:17:30|338.83|336.83|339.18|337.18|339.28|337.28|338.79|336.79|36
1723814260000|2024-08-16 13:17:40|339.09|337.09|339.31|337.31|339.56|337.56|339.09|337.09|33
1723814270000|2024-08-16 13:17:50|339.29|337.29|339.3|337.3|339.45|337.45|339.17|337.17|33
1723814280000|2024-08-16 13:18:00|339.26|337.26|339.52|337.52|339.52|337.52|339.02|337.02|34
1723814290000|2024-08-16 13:18:10|339.57|337.57|339.48|337.48|339.75|337.75|339.47|337.47|35
1723814300000|2024-08-16 13:18:20|339.5|337.5|339.45|337.45|339.74|337.74|339.22|337.22|35
1723814310000|2024-08-16 13:18:30|339.33|337.33|339.58|337.58|339.58|337.58|339.11|337.11|35
1723814320000|2024-08-16 13:18:40|339.67|337.67|339.12|337.12|339.73|337.73|338.98|336.98|33
1723814330000|2024-08-16 13:18:50|339.11|337.11|338.84|336.84|339.2|337.2|338.84|336.84|34
1723814340000|2024-08-16 13:19:00|338.77|336.77|338.48|336.48|338.77|336.77|338.47|336.47|28
1723814350000|2024-08-16 13:19:10|338.46|336.46|338.15|336.15|338.46|336.46|338.02|336.02|24
1723814360000|2024-08-16 13:19:20|338.17|336.17|338.43|336.43|338.57|336.57|337.92|335.92|37
1723814370000|2024-08-16 13:19:30|338.44|336.44|338.07|336.07|338.52|336.52|337.98|335.98|30
1723814380000|2024-08-16 13:19:40|337.95|335.95|338.12|336.12|338.18|336.18|337.86|335.86|34
1723814390000|2024-08-16 13:19:50|338.14|336.14|338.34|336.34|338.65|336.65|338.14|336.14|32
1723814400000|2024-08-16 13:20:00|338.33|336.33|338.45|336.45|338.52|336.52|338.23|336.23|34
1723814410000|2024-08-16 13:20:10|338.37|336.37|338.16|336.16|338.37|336.37|338.15|336.15|30
1723814420000|2024-08-16 13:20:20|338.22|336.22|338.21|336.21|338.42|336.42|338.13|336.13|26
1723814430000|2024-08-16 13:20:30|338.24|336.24|338.13|336.13|338.45|336.45|338.12|336.12|32
1723814440000|2024-08-16 13:20:40|338.11|336.11|337.83|335.83|338.18|336.18|337.83|335.83|26
1723814450000|2024-08-16 13:20:50|337.84|335.84|337.86|335.86|337.87|335.87|337.69|335.69|27
1723814460000|2024-08-16 13:21:00|337.89|335.89|338.1|336.1|338.1|336.1|337.89|335.89|33
1723814470000|2024-08-16 13:21:10|338.12|336.12|338.32|336.32|338.49|336.49|338.12|336.12|31
1723814480000|2024-08-16 13:21:20|338.38|336.38|338.29|336.29|338.41|336.41|337.91|335.91|34
1723814490000|2024-08-16 13:21:30|338.33|336.33|338.48|336.48|338.53|336.53|338.3|336.3|32
1723814500000|2024-08-16 13:21:40|338.49|336.49|338.57|336.57|338.57|336.57|338.44|336.44|25
1723814510000|2024-08-16 13:21:50|338.61|336.61|339.23|337.23|339.32|337.32|338.61|336.61|22
1723814520000|2024-08-16 13:22:00|339.24|337.24|339.17|337.17|339.35|337.35|339.05|337.05|31
1723814530000|2024-08-16 13:22:10|339.15|337.15|339.47|337.47|339.57|337.57|339.15|337.15|36
1723814540000|2024-08-16 13:22:20|339.43|337.43|339.52|337.52|339.81|337.81|339.43|337.43|34
1723814550000|2024-08-16 13:22:30|339.49|337.49|339.18|337.18|339.52|337.52|339.18|337.18|30
1723814560000|2024-08-16 13:22:40|339.14|337.14|339.1|337.1|339.15|337.15|339|337|29
1723814570000|2024-08-16 13:22:50|339.11|337.11|338.94|336.94|339.13|337.13|338.94|336.94|25
1723814580000|2024-08-16 13:23:00|338.98|336.98|338.82|336.82|339.02|337.02|338.76|336.76|23
1723814590000|2024-08-16 13:23:10|338.83|336.83|338.56|336.56|338.88|336.88|338.54|336.54|34
1723814600000|2024-08-16 13:23:20|338.55|336.55|338.35|336.35|338.55|336.55|338.35|336.35|24
1723814610000|2024-08-16 13:23:30|338.33|336.33|338.07|336.07|338.33|336.33|338.05|336.05|29
1723814620000|2024-08-16 13:23:40|338.13|336.13|338|336|338.23|336.23|337.98|335.98|30
1723814630000|2024-08-16 13:23:50|338.01|336.01|337.99|335.99|338.12|336.12|337.91|335.91|26
1723814640000|2024-08-16 13:24:00|338.02|336.02|337.57|335.57|338.02|336.02|337.57|335.57|21
1723814650000|2024-08-16 13:24:10|337.55|335.55|337.62|335.62|337.68|335.68|337.5|335.5|29
1723814660000|2024-08-16 13:24:20|337.56|335.56|337.16|335.16|337.57|335.57|337.16|335.16|30
1723814670000|2024-08-16 13:24:30|337.18|335.18|337.18|335.18|337.24|335.24|337.1|335.1|28
1723814680000|2024-08-16 13:24:40|337.13|335.13|337.63|335.63|337.64|335.64|337.03|335.03|31
1723814690000|2024-08-16 13:24:50|337.6|335.6|337.28|335.28|337.6|335.6|337.26|335.26|31
1723814700000|2024-08-16 13:25:00|337.25|335.25|337.41|335.41|337.57|335.57|337.22|335.22|36
1723814710000|2024-08-16 13:25:10|337.38|335.38|337.62|335.62|337.62|335.62|337.29|335.29|34
1723814720000|2024-08-16 13:25:20|337.64|335.64|337.76|335.76|337.79|335.79|337.62|335.62|24
1723814730000|2024-08-16 13:25:30|337.74|335.74|337.68|335.68|337.78|335.78|337.63|335.63|25
1723814740000|2024-08-16 13:25:40|337.69|335.69|337.85|335.85|337.86|335.86|337.68|335.68|31
1723814750000|2024-08-16 13:25:50|337.88|335.88|337.86|335.86|338|336|337.86|335.86|25
1723814760000|2024-08-16 13:26:00|337.85|335.85|338.16|336.16|338.2|336.2|337.84|335.84|30
1723814770000|2024-08-16 13:26:10|338.15|336.15|337.97|335.97|338.18|336.18|337.77|335.77|31
1723814780000|2024-08-16 13:26:20|337.98|335.98|338.04|336.04|338.2|336.2|337.95|335.95|27
1723814790000|2024-08-16 13:26:30|338.03|336.03|338.07|336.07|338.21|336.21|337.94|335.94|28
1723814800000|2024-08-16 13:26:40|338.04|336.04|338.06|336.06|338.14|336.14|337.96|335.96|29
1723814810000|2024-08-16 13:26:50|338.07|336.07|337.89|335.89|338.08|336.08|337.87|335.87|20
1723814820000|2024-08-16 13:27:00|337.91|335.91|337.55|335.55|337.92|335.92|337.52|335.52|26
1723814830000|2024-08-16 13:27:10|337.54|335.54|337.31|335.31|337.58|335.58|337.31|335.31|24
1723814840000|2024-08-16 13:27:20|337.3|335.3|337.15|335.15|337.31|335.31|337.08|335.08|28
1723814850000|2024-08-16 13:27:30|337.18|335.18|336.97|334.97|337.26|335.26|336.94|334.94|22
1723814860000|2024-08-16 13:27:40|337.02|335.02|337.1|335.1|337.18|335.18|337|335|23
1723814870000|2024-08-16 13:27:50|337.14|335.14|337.18|335.18|337.3|335.3|337.11|335.11|35
1723814880000|2024-08-16 13:28:00|337.19|335.19|337.16|335.16|337.3|335.3|337.09|335.09|30
1723814890000|2024-08-16 13:28:10|337.14|335.14|336.87|334.87|337.14|335.14|336.85|334.85|29
1723814900000|2024-08-16 13:28:20|336.85|334.85|336.99|334.99|337.01|335.01|336.85|334.85|23
1723814910000|2024-08-16 13:28:30|336.98|334.98|336.9|334.9|336.98|334.98|336.83|334.83|24
1723814920000|2024-08-16 13:28:40|336.87|334.87|337.19|335.19|337.21|335.21|336.87|334.87|31
1723814930000|2024-08-16 13:28:50|337.2|335.2|337.23|335.23|337.33|335.33|337.17|335.17|19
1723814940000|2024-08-16 13:29:00|337.22|335.22|337.29|335.29|337.48|335.48|337.22|335.22|32
1723814950000|2024-08-16 13:29:10|337.25|335.25|337.32|335.32|337.46|335.46|337.24|335.24|32
1723814960000|2024-08-16 13:29:20|337.34|335.34|337.46|335.46|337.46|335.46|337.25|335.25|25
1723814970000|2024-08-16 13:29:30|337.48|335.48|337.65|335.65|337.75|335.75|337.48|335.48|34
1723814980000|2024-08-16 13:29:40|337.68|335.68|337.7|335.7|337.72|335.72|337.61|335.61|22
1723814990000|2024-08-16 13:29:50|337.68|335.68|337.84|335.84|337.85|335.85|337.6|335.6|30
1723815000000|2024-08-16 13:30:00|337.85|335.85|337.85|335.85|338.02|336.02|337.78|335.78|26
1723815010000|2024-08-16 13:30:10|337.78|335.78|338.15|336.15|338.19|336.19|337.77|335.77|18
1723815020000|2024-08-16 13:30:20|338.14|336.14|338.03|336.03|338.17|336.17|338.02|336.02|14
1723815030000|2024-08-16 13:30:30|338.05|336.05|338.03|336.03|338.11|336.11|338.03|336.03|8
1723815040000|2024-08-16 13:30:40|337.9|335.9|337.8|335.8|337.9|335.9|337.8|335.8|7
1723815050000|2024-08-16 13:30:50|337.82|335.82|337.34|335.34|337.82|335.82|337.34|335.34|19
1723815060000|2024-08-16 13:31:00|337.33|335.33|337.53|335.53|337.54|335.54|337.13|335.13|31
1723815070000|2024-08-16 13:31:10|337.57|335.57|337.81|335.81|337.96|335.96|337.57|335.57|30
1723815080000|2024-08-16 13:31:20|337.8|335.8|337.8|335.8|337.83|335.83|337.62|335.62|29
1723815090000|2024-08-16 13:31:30|337.76|335.76|337.94|335.94|338.03|336.03|337.74|335.74|32
1723815100000|2024-08-16 13:31:40|337.97|335.97|338.07|336.07|338.08|336.08|337.89|335.89|34
1723815110000|2024-08-16 13:31:50|338.12|336.12|337.88|335.88|338.14|336.14|337.86|335.86|28
1723815120000|2024-08-16 13:32:00|337.85|335.85|337.97|335.97|338.01|336.01|337.85|335.85|30
1723815130000|2024-08-16 13:32:10|337.96|335.96|337.94|335.94|338.12|336.12|337.92|335.92|26
1723815140000|2024-08-16 13:32:20|337.91|335.91|337.58|335.58|337.91|335.91|337.5|335.5|27
1723815150000|2024-08-16 13:32:30|337.62|335.62|338|336|338.03|336.03|337.57|335.57|33
1723815160000|2024-08-16 13:32:40|337.97|335.97|337.88|335.88|337.98|335.98|337.77|335.77|33
1723815170000|2024-08-16 13:32:50|337.89|335.89|337.99|335.99|338.09|336.09|337.69|335.69|34
1723815180000|2024-08-16 13:33:00|338.01|336.01|338.22|336.22|338.26|336.26|337.98|335.98|34
1723815190000|2024-08-16 13:33:10|338.24|336.24|338.28|336.28|338.34|336.34|338.14|336.14|27
1723815200000|2024-08-16 13:33:20|338.31|336.31|338.15|336.15|338.34|336.34|338.11|336.11|33
1723815210000|2024-08-16 13:33:30|338.16|336.16|338.34|336.34|338.38|336.38|338.12|336.12|30
1723815220000|2024-08-16 13:33:40|338.35|336.35|338.21|336.21|338.37|336.37|338.13|336.13|31
1723815230000|2024-08-16 13:33:50|338.24|336.24|338.56|336.56|338.56|336.56|338.23|336.23|33
1723815240000|2024-08-16 13:34:00|338.52|336.52|338.61|336.61|338.61|336.61|338.39|336.39|29
1723815250000|2024-08-16 13:34:10|338.64|336.64|338.74|336.74|338.74|336.74|338.59|336.59|31
1723815260000|2024-08-16 13:34:20|338.81|336.81|338.82|336.82|338.91|336.91|338.71|336.71|24
1723815270000|2024-08-16 13:34:30|338.83|336.83|339.31|337.31|339.31|337.31|338.82|336.82|30
1723815280000|2024-08-16 13:34:40|339.29|337.29|339.83|337.83|339.83|337.83|339.28|337.28|23
1723815290000|2024-08-16 13:34:50|339.79|337.79|340.3|338.3|340.75|338.75|339.79|337.79|35
1723815300000|2024-08-16 13:35:00|340.13|338.13|340.64|338.64|340.84|338.84|340.13|338.13|37
1723815310000|2024-08-16 13:35:10|340.6|338.6|340.75|338.75|340.98|338.98|340.39|338.39|36
1723815320000|2024-08-16 13:35:20|340.62|338.62|340.19|338.19|340.75|338.75|340.19|338.19|33
1723815330000|2024-08-16 13:35:30|340.11|338.11|339.58|337.58|340.11|338.11|339.58|337.58|31
1723815340000|2024-08-16 13:35:40|339.63|337.63|339.37|337.37|339.66|337.66|339.2|337.2|35
1723815350000|2024-08-16 13:35:50|339.25|337.25|338.97|336.97|339.34|337.34|338.96|336.96|32
1723815360000|2024-08-16 13:36:00|338.95|336.95|339.11|337.11|339.25|337.25|338.92|336.92|35
1723815370000|2024-08-16 13:36:10|339.09|337.09|338.91|336.91|339.09|337.09|338.72|336.72|37
1723815380000|2024-08-16 13:36:20|338.9|336.9|339.29|337.29|339.31|337.31|338.88|336.88|37
1723815390000|2024-08-16 13:36:30|339.34|337.34|338.89|336.89|339.45|337.45|338.89|336.89|34
1723815400000|2024-08-16 13:36:40|338.87|336.87|338.59|336.59|338.89|336.89|338.57|336.57|39
1723815410000|2024-08-16 13:36:50|338.49|336.49|338.6|336.6|338.64|336.64|338.44|336.44|32
1723815420000|2024-08-16 13:37:00|338.59|336.59|338.81|336.81|338.81|336.81|338.46|336.46|32
1723815430000|2024-08-16 13:37:10|338.8|336.8|338.56|336.56|338.95|336.95|338.5|336.5|36
1723815440000|2024-08-16 13:37:20|338.47|336.47|338.81|336.81|338.84|336.84|338.34|336.34|33
1723815450000|2024-08-16 13:37:30|338.8|336.8|338.6|336.6|338.8|336.8|338.6|336.6|31
1723815460000|2024-08-16 13:37:40|338.59|336.59|338.68|336.68|338.8|336.8|338.45|336.45|31
1723815470000|2024-08-16 13:37:50|338.69|336.69|338.65|336.65|338.8|336.8|338.62|336.62|33
1723815480000|2024-08-16 13:38:00|338.73|336.73|338.88|336.88|338.95|336.95|338.55|336.55|33
1723815490000|2024-08-16 13:38:10|338.82|336.82|338.54|336.54|338.95|336.95|338.52|336.52|34
1723815500000|2024-08-16 13:38:20|338.52|336.52|338.76|336.76|338.76|336.76|338.47|336.47|31
1723815510000|2024-08-16 13:38:30|338.78|336.78|338.83|336.83|338.85|336.85|338.61|336.61|32
1723815520000|2024-08-16 13:38:40|338.86|336.86|339.01|337.01|339.15|337.15|338.72|336.72|30
1723815530000|2024-08-16 13:38:50|338.99|336.99|338.69|336.69|339|337|338.69|336.69|30
1723815540000|2024-08-16 13:39:00|338.75|336.75|339.09|337.09|339.16|337.16|338.74|336.74|33
1723815550000|2024-08-16 13:39:10|339.07|337.07|339|337|339.07|337.07|338.85|336.85|32
1723815560000|2024-08-16 13:39:20|338.97|336.97|339.09|337.09|339.14|337.14|338.96|336.96|25
1723815570000|2024-08-16 13:39:30|339.07|337.07|338.76|336.76|339.07|337.07|338.76|336.76|22
1723815580000|2024-08-16 13:39:40|338.8|336.8|338.4|336.4|338.91|336.91|338.4|336.4|27
1723815590000|2024-08-16 13:39:50|338.39|336.39|338.28|336.28|338.44|336.44|338.24|336.24|18
1723815600000|2024-08-16 13:40:00|338.27|336.27|337.99|335.99|338.27|336.27|337.86|335.86|30
1723815610000|2024-08-16 13:40:10|338.01|336.01|338.51|336.51|338.54|336.54|338.01|336.01|30
1723815620000|2024-08-16 13:40:20|338.58|336.58|338.53|336.53|338.65|336.65|338.48|336.48|34
1723815630000|2024-08-16 13:40:30|338.57|336.57|338.39|336.39|338.66|336.66|338.35|336.35|30
1723815640000|2024-08-16 13:40:40|338.42|336.42|338.48|336.48|338.48|336.48|338.3|336.3|31
1723815650000|2024-08-16 13:40:50|338.49|336.49|338.71|336.71|338.71|336.71|338.38|336.38|29
1723815660000|2024-08-16 13:41:00|338.69|336.69|338.7|336.7|338.74|336.74|338.42|336.42|31
1723815670000|2024-08-16 13:41:10|338.71|336.71|338.44|336.44|338.71|336.71|338.34|336.34|29
1723815680000|2024-08-16 13:41:20|338.48|336.48|338.55|336.55|338.55|336.55|338.42|336.42|25
1723815690000|2024-08-16 13:41:30|338.6|336.6|338.73|336.73|338.8|336.8|338.45|336.45|31
1723815700000|2024-08-16 13:41:40|338.76|336.76|338.47|336.47|338.82|336.82|338.47|336.47|22
1723815710000|2024-08-16 13:41:50|338.46|336.46|338.57|336.57|338.57|336.57|338.35|336.35|23
1723815720000|2024-08-16 13:42:00|338.59|336.59|338.92|336.92|338.93|336.93|338.58|336.58|31
1723815730000|2024-08-16 13:42:10|338.93|336.93|338.8|336.8|338.93|336.93|338.76|336.76|22
1723815740000|2024-08-16 13:42:20|338.79|336.79|338.74|336.74|338.8|336.8|338.74|336.74|16
1723815750000|2024-08-16 13:42:30|338.72|336.72|338.9|336.9|338.93|336.93|338.69|336.69|25
1723815760000|2024-08-16 13:42:40|338.87|336.87|338.87|336.87|338.95|336.95|338.87|336.87|24
1723815770000|2024-08-16 13:42:50|338.88|336.88|338.86|336.86|338.88|336.88|338.72|336.72|23
1723815780000|2024-08-16 13:43:00|338.87|336.87|338.75|336.75|338.9|336.9|338.75|336.75|26
1723815790000|2024-08-16 13:43:10|338.74|336.74|338.54|336.54|338.74|336.74|338.42|336.42|31
1723815800000|2024-08-16 13:43:20|338.53|336.53|338.54|336.54|338.55|336.55|338.41|336.41|26
1723815810000|2024-08-16 13:43:30|338.52|336.52|338.07|336.07|338.52|336.52|338.07|336.07|27
1723815820000|2024-08-16 13:43:40|338.09|336.09|338.01|336.01|338.17|336.17|338.01|336.01|23
1723815830000|2024-08-16 13:43:50|338.02|336.02|338.01|336.01|338.02|336.02|338.01|336.01|4
1723815840000|2024-08-16 13:44:00|338|336|338|336|338|336|338|336|1
1723815850000|2024-08-16 13:44:10|337.99|335.99|337.57|335.57|338|336|337.43|335.43|31
1723815860000|2024-08-16 13:44:20|337.65|335.65|337.91|335.91|337.96|335.96|337.64|335.64|31
1723815870000|2024-08-16 13:44:30|337.92|335.92|337.85|335.85|337.94|335.94|337.79|335.79|22
1723815880000|2024-08-16 13:44:40|337.88|335.88|337.72|335.72|337.88|335.88|337.64|335.64|28
1723815890000|2024-08-16 13:44:50|337.74|335.74|337.79|335.79|337.79|335.79|337.64|335.64|19
1723815900000|2024-08-16 13:45:00|337.78|335.78|338.09|336.09|338.09|336.09|337.78|335.78|25
1723815910000|2024-08-16 13:45:10|338.01|336.01|337.84|335.84|338.07|336.07|337.84|335.84|27
1723815920000|2024-08-16 13:45:20|337.81|335.81|337.72|335.72|337.81|335.81|337.63|335.63|31
1723815930000|2024-08-16 13:45:30|337.71|335.71|338.12|336.12|338.12|336.12|337.68|335.68|27
1723815940000|2024-08-16 13:45:40|338.16|336.16|338.09|336.09|338.22|336.22|338.07|336.07|29
1723815950000|2024-08-16 13:45:50|338.07|336.07|337.92|335.92|338.07|336.07|337.92|335.92|21
1723815960000|2024-08-16 13:46:00|337.91|335.91|337.81|335.81|337.97|335.97|337.77|335.77|24
1723815970000|2024-08-16 13:46:10|337.83|335.83|338.01|336.01|338.17|336.17|337.73|335.73|32
1723815980000|2024-08-16 13:46:20|338.03|336.03|338.09|336.09|338.09|336.09|337.74|335.74|28
1723815990000|2024-08-16 13:46:30|338.08|336.08|337.99|335.99|338.25|336.25|337.99|335.99|30
1723816000000|2024-08-16 13:46:40|337.97|335.97|338.09|336.09|338.09|336.09|337.95|335.95|29
1723816010000|2024-08-16 13:46:50|338.08|336.08|338.06|336.06|338.22|336.22|338.02|336.02|26
1723816020000|2024-08-16 13:47:00|338.05|336.05|338.11|336.11|338.24|336.24|337.98|335.98|25
1723816030000|2024-08-16 13:47:10|338.15|336.15|338.13|336.13|338.18|336.18|338.07|336.07|33
1723816040000|2024-08-16 13:47:20|338.08|336.08|337.85|335.85|338.12|336.12|337.85|335.85|29
1723816050000|2024-08-16 13:47:30|337.86|335.86|337.48|335.48|337.86|335.86|337.45|335.45|29
1723816060000|2024-08-16 13:47:40|337.53|335.53|337.5|335.5|337.53|335.53|337.32|335.32|33
1723816070000|2024-08-16 13:47:50|337.46|335.46|337.61|335.61|337.66|335.66|337.45|335.45|35
1723816080000|2024-08-16 13:48:00|337.55|335.55|337.71|335.71|337.76|335.76|337.55|335.55|28
1723816090000|2024-08-16 13:48:10|337.72|335.72|337.83|335.83|337.9|335.9|337.69|335.69|36
1723816100000|2024-08-16 13:48:20|337.86|335.86|337.9|335.9|338.01|336.01|337.83|335.83|33
1723816110000|2024-08-16 13:48:30|337.83|335.83|337.94|335.94|337.94|335.94|337.71|335.71|26
1723816120000|2024-08-16 13:48:40|337.95|335.95|337.97|335.97|338.02|336.02|337.88|335.88|24
1723816130000|2024-08-16 13:48:50|337.98|335.98|338.07|336.07|338.14|336.14|337.98|335.98|27
1723816140000|2024-08-16 13:49:00|338.05|336.05|337.93|335.93|338.07|336.07|337.78|335.78|28
1723816150000|2024-08-16 13:49:10|337.91|335.91|337.7|335.7|337.93|335.93|337.67|335.67|30
1723816160000|2024-08-16 13:49:20|337.68|335.68|337.38|335.38|337.68|335.68|337.3|335.3|31
1723816170000|2024-08-16 13:49:30|337.44|335.44|337.6|335.6|337.66|335.66|337.4|335.4|23
1723816180000|2024-08-16 13:49:40|337.62|335.62|337.71|335.71|337.71|335.71|337.5|335.5|16
1723816190000|2024-08-16 13:49:50|337.7|335.7|337.46|335.46|337.7|335.7|337.42|335.42|28
1723816200000|2024-08-16 13:50:00|337.45|335.45|337.39|335.39|337.47|335.47|337.38|335.38|30
1723816210000|2024-08-16 13:50:10|337.37|335.37|337.23|335.23|337.45|335.45|337.17|335.17|23
1723816220000|2024-08-16 13:50:20|337.24|335.24|337.46|335.46|337.46|335.46|337.17|335.17|26
1723816230000|2024-08-16 13:50:30|337.48|335.48|337.69|335.69|337.71|335.71|337.47|335.47|18
1723816240000|2024-08-16 13:50:40|337.6|335.6|337.47|335.47|337.6|335.6|337.45|335.45|26
1723816250000|2024-08-16 13:50:50|337.46|335.46|337.32|335.32|337.46|335.46|337.28|335.28|22
1723816260000|2024-08-16 13:51:00|337.31|335.31|337.28|335.28|337.33|335.33|337.12|335.12|25
1723816270000|2024-08-16 13:51:10|337.3|335.3|337.3|335.3|337.36|335.36|337.2|335.2|27
1723816280000|2024-08-16 13:51:20|337.29|335.29|337.13|335.13|337.29|335.29|337.08|335.08|29
1723816290000|2024-08-16 13:51:30|337.11|335.11|336.96|334.96|337.11|335.11|336.9|334.9|27
1723816300000|2024-08-16 13:51:40|336.93|334.93|336.97|334.97|337.05|335.05|336.93|334.93|26
1723816310000|2024-08-16 13:51:50|337.02|335.02|336.93|334.93|337.02|335.02|336.93|334.93|24
1723816320000|2024-08-16 13:52:00|336.97|334.97|336.82|334.82|336.99|334.99|336.76|334.76|28
1723816330000|2024-08-16 13:52:10|336.8|334.8|336.49|334.49|336.8|334.8|336.39|334.39|33
1723816340000|2024-08-16 13:52:20|336.57|334.57|335.92|333.92|336.57|334.57|335.91|333.91|37
1723816350000|2024-08-16 13:52:30|335.89|333.89|335.67|333.67|335.9|333.9|335.49|333.49|27
1723816360000|2024-08-16 13:52:40|335.68|333.68|335.43|333.43|335.8|333.8|335.39|333.39|34
1723816370000|2024-08-16 13:52:50|335.42|333.42|335.35|333.35|335.42|333.42|335.03|333.03|30
1723816380000|2024-08-16 13:53:00|335.33|333.33|335.63|333.63|335.76|333.76|335.33|333.33|32
1723816390000|2024-08-16 13:53:10|335.56|333.56|334.95|332.95|335.58|333.58|334.95|332.95|32
1723816400000|2024-08-16 13:53:20|334.92|332.92|334.72|332.72|335.12|333.12|334.69|332.69|32
1723816410000|2024-08-16 13:53:30|334.75|332.75|334.56|332.56|334.84|332.84|334.51|332.51|30
1723816420000|2024-08-16 13:53:40|334.54|332.54|334.09|332.09|334.59|332.59|333.92|331.92|36
1723816430000|2024-08-16 13:53:50|334.02|332.02|333.77|331.77|334.08|332.08|333.77|331.77|30
1723816440000|2024-08-16 13:54:00|333.59|331.59|334.16|332.16|334.16|332.16|333.42|331.42|32
1723816450000|2024-08-16 13:54:10|334.2|332.2|333.78|331.78|334.22|332.22|333.51|331.51|36
1723816460000|2024-08-16 13:54:20|333.79|331.79|334.09|332.09|334.13|332.13|333.79|331.79|26
1723816470000|2024-08-16 13:54:30|334.1|332.1|334.06|332.06|334.24|332.24|334.06|332.06|23
1723816480000|2024-08-16 13:54:40|334.05|332.05|334.21|332.21|334.25|332.25|333.93|331.93|31
1723816490000|2024-08-16 13:54:50|334.23|332.23|334.43|332.43|334.46|332.46|334.19|332.19|29
1723816500000|2024-08-16 13:55:00|334.44|332.44|334.65|332.65|334.65|332.65|334.37|332.37|28
1723816510000|2024-08-16 13:55:10|334.62|332.62|334.9|332.9|334.97|332.97|334.62|332.62|33
1723816520000|2024-08-16 13:55:20|334.92|332.92|334.85|332.85|335.25|333.25|334.8|332.8|36
1723816530000|2024-08-16 13:55:30|334.91|332.91|334.24|332.24|335.01|333.01|334.2|332.2|33
1723816540000|2024-08-16 13:55:40|334.17|332.17|334.34|332.34|334.34|332.34|334.09|332.09|32
1723816550000|2024-08-16 13:55:50|334.38|332.38|334.58|332.58|334.6|332.6|334.38|332.38|33
1723816560000|2024-08-16 13:56:00|334.56|332.56|334.81|332.81|334.85|332.85|334.52|332.52|30
1723816570000|2024-08-16 13:56:10|334.73|332.73|334.91|332.91|335.13|333.13|334.73|332.73|31
1723816580000|2024-08-16 13:56:20|334.9|332.9|335.05|333.05|335.17|333.17|334.9|332.9|33
1723816590000|2024-08-16 13:56:30|335.09|333.09|334.66|332.66|335.11|333.11|334.66|332.66|28
1723816600000|2024-08-16 13:56:40|334.68|332.68|334.7|332.7|334.71|332.71|334.66|332.66|6
1723816610000|2024-08-16 13:56:50|334.69|332.69|334.69|332.69|334.74|332.74|334.66|332.66|11
1723816620000|2024-08-16 13:57:00|334.7|332.7|334.77|332.77|334.77|332.77|334.7|332.7|20
1723816630000|2024-08-16 13:57:10|334.8|332.8|335.05|333.05|335.14|333.14|334.8|332.8|34
1723816640000|2024-08-16 13:57:20|335.06|333.06|335.1|333.1|335.14|333.14|334.77|332.77|36
1723816650000|2024-08-16 13:57:30|335.12|333.12|335.27|333.27|335.39|333.39|335.07|333.07|35
1723816660000|2024-08-16 13:57:40|335.23|333.23|335.15|333.15|335.28|333.28|335.13|333.13|31
1723816670000|2024-08-16 13:57:50|335.16|333.16|335.19|333.19|335.24|333.24|335.1|333.1|26
1723816680000|2024-08-16 13:58:00|335.16|333.16|335.13|333.13|335.24|333.24|335.07|333.07|31
1723816690000|2024-08-16 13:58:10|335.1|333.1|335.19|333.19|335.22|333.22|335.06|333.06|25
1723816700000|2024-08-16 13:58:20|335.16|333.16|335.04|333.04|335.2|333.2|335.04|333.04|22
1723816710000|2024-08-16 13:58:30|335.02|333.02|335|333|335.08|333.08|334.98|332.98|24
1723816720000|2024-08-16 13:58:40|335.01|333.01|335.13|333.13|335.16|333.16|335|333|22
1723816730000|2024-08-16 13:58:50|335.14|333.14|335.09|333.09|335.14|333.14|334.99|332.99|27
1723816740000|2024-08-16 13:59:00|335.1|333.1|335.12|333.12|335.14|333.14|335.02|333.02|24
1723816750000|2024-08-16 13:59:10|335.11|333.11|335.18|333.18|335.23|333.23|335.11|333.11|23
1723816760000|2024-08-16 13:59:20|335.17|333.17|335.22|333.22|335.22|333.22|335.15|333.15|10
1723816770000|2024-08-16 13:59:30|335.21|333.21|335.38|333.38|335.38|333.38|335.21|333.21|22
1723816780000|2024-08-16 13:59:40|335.43|333.43|335.54|333.54|335.54|333.54|335.39|333.39|25
1723816790000|2024-08-16 13:59:50|335.57|333.57|335.66|333.66|335.68|333.68|335.57|333.57|19
1723816800000|2024-08-16 14:00:00|335.65|333.65|336.24|334.24|336.24|334.24|335.49|333.49|34
1723816810000|2024-08-16 14:00:10|336.26|334.26|337.26|335.26|337.4|335.4|336.26|334.26|34
1723816820000|2024-08-16 14:00:20|337.28|335.28|336.89|334.89|337.49|335.49|336.89|334.89|30
1723816830000|2024-08-16 14:00:30|336.88|334.88|336.39|334.39|336.88|334.88|336.39|334.39|30
1723816840000|2024-08-16 14:00:40|336.46|334.46|336.54|334.54|336.6|334.6|336.46|334.46|30
1723816850000|2024-08-16 14:00:50|336.53|334.53|336.66|334.66|336.67|334.67|336.46|334.46|22
1723816860000|2024-08-16 14:01:00|336.65|334.65|336.35|334.35|336.65|334.65|336.31|334.31|30
1723816870000|2024-08-16 14:01:10|336.37|334.37|336.24|334.24|336.39|334.39|336.23|334.23|26
1723816880000|2024-08-16 14:01:20|336.2|334.2|336.17|334.17|336.24|334.24|336.08|334.08|26
1723816890000|2024-08-16 14:01:30|336.13|334.13|336.26|334.26|336.26|334.26|336.06|334.06|23
1723816900000|2024-08-16 14:01:40|336.28|334.28|335.95|333.95|336.28|334.28|335.95|333.95|29
1723816910000|2024-08-16 14:01:50|335.93|333.93|336.08|334.08|336.2|334.2|335.89|333.89|29
1723816920000|2024-08-16 14:02:00|336.09|334.09|336.24|334.24|336.24|334.24|336|334|30
1723816930000|2024-08-16 14:02:10|336.25|334.25|336.41|334.41|336.43|334.43|336.24|334.24|28
1723816940000|2024-08-16 14:02:20|336.4|334.4|336.22|334.22|336.44|334.44|336.22|334.22|30
1723816950000|2024-08-16 14:02:30|336.23|334.23|336.21|334.21|336.36|334.36|336.16|334.16|30
1723816960000|2024-08-16 14:02:40|336.19|334.19|336.11|334.11|336.22|334.22|336.06|334.06|25
1723816970000|2024-08-16 14:02:50|336.14|334.14|336.09|334.09|336.18|334.18|336.09|334.09|30
1723816980000|2024-08-16 14:03:00|336.07|334.07|335.98|333.98|336.09|334.09|335.97|333.97|26
1723816990000|2024-08-16 14:03:10|335.96|333.96|336|334|336.03|334.03|335.94|333.94|22
1723817000000|2024-08-16 14:03:20|335.99|333.99|335.97|333.97|336|334|335.97|333.97|5
1723817010000|2024-08-16 14:03:30|335.96|333.96|335.88|333.88|335.99|333.99|335.85|333.85|24
1723817020000|2024-08-16 14:03:40|335.87|333.87|335.88|333.88|335.93|333.93|335.87|333.87|16
1723817030000|2024-08-16 14:03:50|335.89|333.89|335.79|333.79|335.9|333.9|335.76|333.76|17
1723817040000|2024-08-16 14:04:00|335.8|333.8|335.65|333.65|335.8|333.8|335.65|333.65|26
1723817050000|2024-08-16 14:04:10|335.64|333.64|335.56|333.56|335.65|333.65|335.48|333.48|28
1723817060000|2024-08-16 14:04:20|335.54|333.54|334.47|332.47|335.79|333.79|334.43|332.43|28
1723817070000|2024-08-16 14:04:30|334.46|332.46|334.48|332.48|334.53|332.53|334.36|332.36|30
1723817080000|2024-08-16 14:04:40|334.51|332.51|334.48|332.48|334.65|332.65|334.4|332.4|28
1723817090000|2024-08-16 14:04:50|334.47|332.47|334.44|332.44|334.63|332.63|334.42|332.42|25
1723817100000|2024-08-16 14:05:00|334.46|332.46|334.26|332.26|334.63|332.63|334.26|332.26|24
1723817110000|2024-08-16 14:05:10|334.25|332.25|334.41|332.41|334.5|332.5|334.25|332.25|31
1723817120000|2024-08-16 14:05:20|334.39|332.39|334.64|332.64|334.67|332.67|334.31|332.31|29
1723817130000|2024-08-16 14:05:30|334.65|332.65|334.78|332.78|334.87|332.87|334.65|332.65|29
1723817140000|2024-08-16 14:05:40|334.79|332.79|334.69|332.69|334.8|332.8|334.52|332.52|30
1723817150000|2024-08-16 14:05:50|334.66|332.66|334.88|332.88|334.93|332.93|334.63|332.63|34
1723817160000|2024-08-16 14:06:00|334.87|332.87|335.1|333.1|335.1|333.1|334.58|332.58|29
1723817170000|2024-08-16 14:06:10|335.12|333.12|335.43|333.43|335.43|333.43|335.12|333.12|28
1723817180000|2024-08-16 14:06:20|335.42|333.42|335.19|333.19|335.46|333.46|335.09|333.09|30
1723817190000|2024-08-16 14:06:30|335.15|333.15|334.89|332.89|335.19|333.19|334.81|332.81|30
1723817200000|2024-08-16 14:06:40|334.92|332.92|334.99|332.99|335|333|334.86|332.86|28
1723817210000|2024-08-16 14:06:50|335|333|334.85|332.85|335.09|333.09|334.76|332.76|33
1723817220000|2024-08-16 14:07:00|334.91|332.91|335.21|333.21|335.21|333.21|334.88|332.88|29
1723817230000|2024-08-16 14:07:10|335.17|333.17|335.07|333.07|335.24|333.24|334.98|332.98|33
1723817240000|2024-08-16 14:07:20|335.08|333.08|335.39|333.39|335.39|333.39|335.08|333.08|29
1723817250000|2024-08-16 14:07:30|335.37|333.37|335.73|333.73|335.73|333.73|335.35|333.35|25
1723817260000|2024-08-16 14:07:40|335.74|333.74|335.7|333.7|335.84|333.84|335.69|333.69|26
1723817270000|2024-08-16 14:07:50|335.72|333.72|335.53|333.53|335.76|333.76|335.53|333.53|18
1723817280000|2024-08-16 14:08:00|335.51|333.51|335.6|333.6|335.62|333.62|335.48|333.48|27
1723817290000|2024-08-16 14:08:10|335.61|333.61|335.07|333.07|335.62|333.62|335.07|333.07|29
1723817300000|2024-08-16 14:08:20|335.05|333.05|334.83|332.83|335.09|333.09|334.75|332.75|31
1723817310000|2024-08-16 14:08:30|334.82|332.82|334.81|332.81|334.82|332.82|334.57|332.57|29
1723817320000|2024-08-16 14:08:40|334.82|332.82|334.79|332.79|334.95|332.95|334.7|332.7|35
1723817330000|2024-08-16 14:08:50|334.82|332.82|334.91|332.91|334.93|332.93|334.78|332.78|27
1723817340000|2024-08-16 14:09:00|334.89|332.89|334.77|332.77|334.98|332.98|334.66|332.66|32
1723817350000|2024-08-16 14:09:10|334.75|332.75|334.43|332.43|334.75|332.75|334.42|332.42|30
1723817360000|2024-08-16 14:09:20|334.46|332.46|334.63|332.63|334.65|332.65|334.44|332.44|33
1723817370000|2024-08-16 14:09:30|334.64|332.64|334.58|332.58|334.77|332.77|334.57|332.57|31
1723817380000|2024-08-16 14:09:40|334.53|332.53|334.8|332.8|334.88|332.88|334.52|332.52|24
1723817390000|2024-08-16 14:09:50|334.83|332.83|334.85|332.85|334.88|332.88|334.76|332.76|23
1723817400000|2024-08-16 14:10:00|334.84|332.84|334.68|332.68|334.85|332.85|334.67|332.67|29
1723817410000|2024-08-16 14:10:10|334.64|332.64|334.86|332.86|334.95|332.95|334.62|332.62|31
1723817420000|2024-08-16 14:10:20|334.84|332.84|334.58|332.58|334.84|332.84|334.57|332.57|28
1723817430000|2024-08-16 14:10:30|334.61|332.61|334.69|332.69|334.86|332.86|334.61|332.61|31
1723817440000|2024-08-16 14:10:40|334.71|332.71|334.45|332.45|334.83|332.83|334.45|332.45|31
1723817450000|2024-08-16 14:10:50|334.44|332.44|334.37|332.37|334.47|332.47|334.31|332.31|32
1723817460000|2024-08-16 14:11:00|334.36|332.36|334.43|332.43|334.52|332.52|334.28|332.28|29
1723817470000|2024-08-16 14:11:10|334.41|332.41|334.49|332.49|334.62|332.62|334.23|332.23|35
1723817480000|2024-08-16 14:11:20|334.47|332.47|334.55|332.55|334.6|332.6|334.34|332.34|33
1723817490000|2024-08-16 14:11:30|334.57|332.57|334.62|332.62|334.62|332.62|334.51|332.51|25
1723817500000|2024-08-16 14:11:40|334.64|332.64|334.45|332.45|334.77|332.77|334.45|332.45|34
1723817510000|2024-08-16 14:11:50|334.4|332.4|334.1|332.1|334.4|332.4|334.06|332.06|30
1723817520000|2024-08-16 14:12:00|334.12|332.12|334.12|332.12|334.29|332.29|334.07|332.07|33
1723817530000|2024-08-16 14:12:10|334.13|332.13|333.92|331.92|334.14|332.14|333.91|331.91|25
1723817540000|2024-08-16 14:12:20|333.93|331.93|333.74|331.74|333.99|331.99|333.73|331.73|29
1723817550000|2024-08-16 14:12:30|333.72|331.72|333.37|331.37|333.72|331.72|333.34|331.34|27
1723817560000|2024-08-16 14:12:40|333.4|331.4|332.47|330.47|333.4|331.4|332.47|330.47|38
1723817570000|2024-08-16 14:12:50|332.46|330.46|332.49|330.49|332.49|330.49|332.42|330.42|22
1723817580000|2024-08-16 14:13:00|332.56|330.56|332.44|330.44|332.66|330.66|332.44|330.44|33
1723817590000|2024-08-16 14:13:10|332.46|330.46|332.54|330.54|332.59|330.59|332.46|330.46|25
1723817600000|2024-08-16 14:13:20|332.55|330.55|332.92|330.92|332.92|330.92|332.53|330.53|29
1723817610000|2024-08-16 14:13:30|332.91|330.91|333.08|331.08|333.08|331.08|332.84|330.84|26
1723817620000|2024-08-16 14:13:40|333.09|331.09|333.14|331.14|333.2|331.2|333.09|331.09|29
1723817630000|2024-08-16 14:13:50|333.12|331.12|333.09|331.09|333.21|331.21|333.09|331.09|28
1723817640000|2024-08-16 14:14:00|333.11|331.11|333.03|331.03|333.13|331.13|332.93|330.93|27
1723817650000|2024-08-16 14:14:10|332.97|330.97|333.18|331.18|333.18|331.18|332.96|330.96|30
1723817660000|2024-08-16 14:14:20|333.21|331.21|333.11|331.11|333.29|331.29|333.1|331.1|31
1723817670000|2024-08-16 14:14:30|333.14|331.14|333.32|331.32|333.33|331.33|333.14|331.14|27
1723817680000|2024-08-16 14:14:40|333.33|331.33|333.5|331.5|333.6|331.6|333.31|331.31|30
1723817690000|2024-08-16 14:14:50|333.59|331.59|333.62|331.62|333.72|331.72|333.55|331.55|23
1723817700000|2024-08-16 14:15:00|333.63|331.63|333.92|331.92|333.95|331.95|333.63|331.63|30
1723817710000|2024-08-16 14:15:10|334.01|332.01|334.12|332.12|334.12|332.12|334|332|22
1723817720000|2024-08-16 14:15:20|334.13|332.13|334.26|332.26|334.46|332.46|334.13|332.13|25
1723817730000|2024-08-16 14:15:30|334.25|332.25|333.55|331.55|334.25|332.25|333.55|331.55|33
1723817740000|2024-08-16 14:15:40|333.5|331.5|333.4|331.4|333.57|331.57|333.39|331.39|33
1723817750000|2024-08-16 14:15:50|333.42|331.42|333.6|331.6|333.63|331.63|333.34|331.34|32
1723817760000|2024-08-16 14:16:00|333.59|331.59|333.58|331.58|333.6|331.6|333.34|331.34|29
1723817770000|2024-08-16 14:16:10|333.61|331.61|334.04|332.04|334.05|332.05|333.51|331.51|29
1723817780000|2024-08-16 14:16:20|334.08|332.08|334.39|332.39|334.41|332.41|334.02|332.02|24
1723817790000|2024-08-16 14:16:30|334.38|332.38|334.2|332.2|334.52|332.52|334.15|332.15|28
1723817800000|2024-08-16 14:16:40|334.19|332.19|334.45|332.45|334.56|332.56|334.05|332.05|33
1723817810000|2024-08-16 14:16:50|334.37|332.37|334.09|332.09|334.43|332.43|334.09|332.09|26
1723817820000|2024-08-16 14:17:00|334.06|332.06|333.78|331.78|334.08|332.08|333.66|331.66|30
1723817830000|2024-08-16 14:17:10|333.79|331.79|333.84|331.84|333.89|331.89|333.74|331.74|32
1723817840000|2024-08-16 14:17:20|333.89|331.89|333.82|331.82|333.99|331.99|333.75|331.75|26
1723817850000|2024-08-16 14:17:30|333.91|331.91|334.11|332.11|334.18|332.18|333.84|331.84|34
1723817860000|2024-08-16 14:17:40|334.14|332.14|334.12|332.12|334.16|332.16|333.95|331.95|30
1723817870000|2024-08-16 14:17:50|334.14|332.14|334.47|332.47|334.47|332.47|334.14|332.14|24
1723817880000|2024-08-16 14:18:00|334.52|332.52|334.17|332.17|334.52|332.52|334.17|332.17|34
1723817890000|2024-08-16 14:18:10|334.18|332.18|334.16|332.16|334.35|332.35|334.1|332.1|26
1723817900000|2024-08-16 14:18:20|334.17|332.17|334.3|332.3|334.33|332.33|334.1|332.1|28
1723817910000|2024-08-16 14:18:30|334.28|332.28|334.49|332.49|334.53|332.53|334.28|332.28|26
1723817920000|2024-08-16 14:18:40|334.5|332.5|334.72|332.72|334.8|332.8|334.5|332.5|27
1723817930000|2024-08-16 14:18:50|334.73|332.73|334.99|332.99|335.02|333.02|334.73|332.73|33
1723817940000|2024-08-16 14:19:00|334.98|332.98|335.07|333.07|335.08|333.08|334.79|332.79|22
1723817950000|2024-08-16 14:19:10|335.06|333.06|334.84|332.84|335.06|333.06|334.69|332.69|28
1723817960000|2024-08-16 14:19:20|334.85|332.85|334.78|332.78|334.92|332.92|334.75|332.75|27
1723817970000|2024-08-16 14:19:30|334.79|332.79|334.58|332.58|334.79|332.79|334.57|332.57|22
1723817980000|2024-08-16 14:19:40|334.63|332.63|334.39|332.39|334.63|332.63|334.36|332.36|34
1723817990000|2024-08-16 14:19:50|334.4|332.4|334.36|332.36|334.44|332.44|334.32|332.32|23
1723818000000|2024-08-16 14:20:00|334.35|332.35|334.23|332.23|334.43|332.43|334.18|332.18|26
1723818010000|2024-08-16 14:20:10|334.2|332.2|334.21|332.21|334.33|332.33|334.18|332.18|25
1723818020000|2024-08-16 14:20:20|334.22|332.22|333.99|331.99|334.25|332.25|333.99|331.99|26
1723818030000|2024-08-16 14:20:30|333.98|331.98|334.03|332.03|334.05|332.05|333.98|331.98|21
1723818040000|2024-08-16 14:20:40|334.05|332.05|333.94|331.94|334.05|332.05|333.88|331.88|23
1723818050000|2024-08-16 14:20:50|333.96|331.96|334|332|334.03|332.03|333.91|331.91|20
1723818060000|2024-08-16 14:21:00|334.02|332.02|334|332|334.06|332.06|333.94|331.94|21
1723818070000|2024-08-16 14:21:10|333.99|331.99|333.61|331.61|333.99|331.99|333.55|331.55|30
1723818080000|2024-08-16 14:21:20|333.6|331.6|333.18|331.18|333.6|331.6|333.18|331.18|22
1723818090000|2024-08-16 14:21:30|333.16|331.16|333.2|331.2|333.23|331.23|333.16|331.16|16
1723818100000|2024-08-16 14:21:40|333.23|331.23|333.03|331.03|333.34|331.34|333.03|331.03|25
1723818110000|2024-08-16 14:21:50|332.99|330.99|332.96|330.96|333.13|331.13|332.89|330.89|28
1723818120000|2024-08-16 14:22:00|332.99|330.99|333.12|331.12|333.19|331.19|332.99|330.99|25
1723818130000|2024-08-16 14:22:10|333.13|331.13|332.9|330.9|333.13|331.13|332.83|330.83|31
1723818140000|2024-08-16 14:22:20|332.88|330.88|332.44|330.44|332.88|330.88|332.38|330.38|30
1723818150000|2024-08-16 14:22:30|332.42|330.42|332.17|330.17|332.42|330.42|332.17|330.17|24
1723818160000|2024-08-16 14:22:40|332.21|330.21|332.14|330.14|332.29|330.29|332.13|330.13|26
1723818170000|2024-08-16 14:22:50|332.13|330.13|331.99|329.99|332.13|330.13|331.91|329.91|25
1723818180000|2024-08-16 14:23:00|332|330|331.4|329.4|332|330|331.4|329.4|24
1723818190000|2024-08-16 14:23:10|331.38|329.38|331.4|329.4|331.4|329.4|331.2|329.2|32
1723818200000|2024-08-16 14:23:20|331.37|329.37|331.54|329.54|331.57|329.57|331.27|329.27|35
1723818210000|2024-08-16 14:23:30|331.52|329.52|331.7|329.7|331.75|329.75|331.52|329.52|31
1723818220000|2024-08-16 14:23:40|331.69|329.69|331.53|329.53|331.69|329.69|331.49|329.49|31
1723818230000|2024-08-16 14:23:50|331.55|329.55|331.92|329.92|331.92|329.92|331.55|329.55|34
1723818240000|2024-08-16 14:24:00|331.89|329.89|331.62|329.62|331.89|329.89|331.6|329.6|7
1723818250000|2024-08-16 14:24:10|331.63|329.63|331.79|329.79|331.92|329.92|331.63|329.63|20
1723818260000|2024-08-16 14:24:20|331.77|329.77|331.86|329.86|331.93|329.93|331.77|329.77|27
1723818270000|2024-08-16 14:24:30|331.84|329.84|331.83|329.83|331.84|329.84|331.74|329.74|28
1723818280000|2024-08-16 14:24:40|331.84|329.84|331.95|329.95|332.08|330.08|331.84|329.84|35
1723818290000|2024-08-16 14:24:50|331.96|329.96|332.04|330.04|332.13|330.13|331.93|329.93|37
1723818300000|2024-08-16 14:25:00|332.03|330.03|332.07|330.07|332.17|330.17|332.03|330.03|30
1723818310000|2024-08-16 14:25:10|332.06|330.06|332.17|330.17|332.23|330.23|331.97|329.97|28
1723818320000|2024-08-16 14:25:20|332.15|330.15|332.18|330.18|332.26|330.26|332.03|330.03|29
1723818330000|2024-08-16 14:25:30|332.21|330.21|332.27|330.27|332.28|330.28|332.08|330.08|29
1723818340000|2024-08-16 14:25:40|332.28|330.28|332.39|330.39|332.41|330.41|332.23|330.23|25
1723818350000|2024-08-16 14:25:50|332.36|330.36|332.29|330.29|332.53|330.53|332.26|330.26|28
1723818360000|2024-08-16 14:26:00|332.28|330.28|332.46|330.46|332.51|330.51|332.27|330.27|23
1723818370000|2024-08-16 14:26:10|332.47|330.47|332.62|330.62|332.73|330.73|332.46|330.46|29
1723818380000|2024-08-16 14:26:20|332.67|330.67|332.36|330.36|332.72|330.72|332.36|330.36|25
1723818390000|2024-08-16 14:26:30|332.35|330.35|332.33|330.33|332.37|330.37|332.32|330.32|13
1723818400000|2024-08-16 14:26:40|332.32|330.32|332.24|330.24|332.34|330.34|332.17|330.17|22
1723818410000|2024-08-16 14:26:50|332.23|330.23|332.58|330.58|332.58|330.58|332.23|330.23|23
1723818420000|2024-08-16 14:27:00|332.59|330.59|332.45|330.45|332.66|330.66|332.38|330.38|23
1723818430000|2024-08-16 14:27:10|332.43|330.43|332.51|330.51|332.54|330.54|332.4|330.4|22
1723818440000|2024-08-16 14:27:20|332.48|330.48|332.48|330.48|332.57|330.57|332.42|330.42|31
1723818450000|2024-08-16 14:27:30|332.46|330.46|332.55|330.55|332.55|330.55|332.42|330.42|30
1723818460000|2024-08-16 14:27:40|332.53|330.53|332.37|330.37|332.53|330.53|332.23|330.23|25
1723818470000|2024-08-16 14:27:50|332.31|330.31|332.34|330.34|332.37|330.37|332.23|330.23|26
1723818480000|2024-08-16 14:28:00|332.35|330.35|332.39|330.39|332.45|330.45|332.27|330.27|21
1723818490000|2024-08-16 14:28:10|332.43|330.43|332.58|330.58|332.6|330.6|332.39|330.39|19
1723818500000|2024-08-16 14:28:20|332.63|330.63|332.81|330.81|332.88|330.88|332.63|330.63|26
1723818510000|2024-08-16 14:28:30|332.8|330.8|332.87|330.87|332.93|330.93|332.79|330.79|19
1723818520000|2024-08-16 14:28:40|332.86|330.86|332.72|330.72|332.86|330.86|332.62|330.62|26
1723818530000|2024-08-16 14:28:50|332.68|330.68|332.59|330.59|332.7|330.7|332.57|330.57|21
1723818540000|2024-08-16 14:29:00|332.58|330.58|332.7|330.7|332.79|330.79|332.57|330.57|29
1723818550000|2024-08-16 14:29:10|332.69|330.69|332.49|330.49|332.69|330.69|332.49|330.49|15
1723818560000|2024-08-16 14:29:20|332.48|330.48|332.64|330.64|332.71|330.71|332.47|330.47|27
1723818570000|2024-08-16 14:29:30|332.61|330.61|332.62|330.62|332.65|330.65|332.61|330.61|15
1723818580000|2024-08-16 14:29:40|332.61|330.61|332.67|330.67|332.72|330.72|332.61|330.61|17
1723818590000|2024-08-16 14:29:50|332.68|330.68|332.72|330.72|332.75|330.75|332.67|330.67|16
1723818600000|2024-08-16 14:30:00|332.71|330.71|332.35|330.35|332.71|330.71|332.32|330.32|26
1723818610000|2024-08-16 14:30:10|332.41|330.41|332.16|330.16|332.6|330.6|332.16|330.16|31
1723818620000|2024-08-16 14:30:20|332.15|330.15|332|330|332.17|330.17|332|330|21
1723818630000|2024-08-16 14:30:30|332.02|330.02|332.06|330.06|332.07|330.07|332|330|14
1723818640000|2024-08-16 14:30:40|332.04|330.04|332.47|330.47|332.56|330.56|332.04|330.04|31
1723818650000|2024-08-16 14:30:50|332.56|330.56|332.59|330.59|332.6|330.6|332.42|330.42|22
1723818660000|2024-08-16 14:31:00|332.58|330.58|332.88|330.88|332.89|330.89|332.52|330.52|26
1723818670000|2024-08-16 14:31:10|332.89|330.89|332.72|330.72|332.89|330.89|332.63|330.63|35
1723818680000|2024-08-16 14:31:20|332.74|330.74|332.88|330.88|332.98|330.98|332.74|330.74|28
1723818690000|2024-08-16 14:31:30|332.86|330.86|332.39|330.39|332.86|330.86|332.39|330.39|30
1723818700000|2024-08-16 14:31:40|332.35|330.35|332.52|330.52|332.62|330.62|332.33|330.33|27
1723818710000|2024-08-16 14:31:50|332.51|330.51|332.69|330.69|332.72|330.72|332.51|330.51|31
1723818720000|2024-08-16 14:32:00|332.75|330.75|332.81|330.81|332.86|330.86|332.63|330.63|28
1723818730000|2024-08-16 14:32:10|332.85|330.85|332.7|330.7|332.85|330.85|332.69|330.69|28
1723818740000|2024-08-16 14:32:20|332.71|330.71|332.48|330.48|332.79|330.79|332.45|330.45|22
1723818750000|2024-08-16 14:32:30|332.5|330.5|332.54|330.54|332.59|330.59|332.38|330.38|26
1723818760000|2024-08-16 14:32:40|332.53|330.53|332.78|330.78|332.8|330.8|332.52|330.52|30
1723818770000|2024-08-16 14:32:50|332.79|330.79|332.85|330.85|332.96|330.96|332.74|330.74|23
1723818780000|2024-08-16 14:33:00|332.81|330.81|332.58|330.58|332.81|330.81|332.51|330.51|30
1723818790000|2024-08-16 14:33:10|332.62|330.62|332.9|330.9|332.93|330.93|332.62|330.62|26
1723818800000|2024-08-16 14:33:20|332.88|330.88|333.29|331.29|333.29|331.29|332.88|330.88|27
1723818810000|2024-08-16 14:33:30|333.26|331.26|333.25|331.25|333.39|331.39|333.23|331.23|33
1723818820000|2024-08-16 14:33:40|333.29|331.29|333.31|331.31|333.31|331.31|333.14|331.14|25
1723818830000|2024-08-16 14:33:50|333.3|331.3|333.33|331.33|333.38|331.38|333.27|331.27|25
1723818840000|2024-08-16 14:34:00|333.37|331.37|333.66|331.66|333.66|331.66|333.33|331.33|21
1723818850000|2024-08-16 14:34:10|333.67|331.67|333.96|331.96|334.01|332.01|333.66|331.66|31
1723818860000|2024-08-16 14:34:20|333.97|331.97|333.51|331.51|333.97|331.97|333.37|331.37|30
1723818870000|2024-08-16 14:34:30|333.58|331.58|333.55|331.55|333.71|331.71|333.54|331.54|29
1723818880000|2024-08-16 14:34:40|333.57|331.57|333.77|331.77|333.84|331.84|333.57|331.57|27
1723818890000|2024-08-16 14:34:50|333.75|331.75|333.74|331.74|333.84|331.84|333.73|331.73|17
1723818900000|2024-08-16 14:35:00|333.73|331.73|333.57|331.57|333.78|331.78|333.55|331.55|23
1723818910000|2024-08-16 14:35:10|333.6|331.6|333.32|331.32|333.74|331.74|333.32|331.32|27
1723818920000|2024-08-16 14:35:20|333.33|331.33|333.44|331.44|333.57|331.57|333.32|331.32|26
1723818930000|2024-08-16 14:35:30|333.5|331.5|333.8|331.8|333.86|331.86|333.5|331.5|26
1723818940000|2024-08-16 14:35:40|333.89|331.89|333.94|331.94|333.99|331.99|333.78|331.78|20
1723818950000|2024-08-16 14:35:50|333.95|331.95|333.67|331.67|333.95|331.95|333.67|331.67|21
1723818960000|2024-08-16 14:36:00|333.65|331.65|333.58|331.58|333.71|331.71|333.54|331.54|26
1723818970000|2024-08-16 14:36:10|333.57|331.57|333.7|331.7|333.72|331.72|333.57|331.57|24
1723818980000|2024-08-16 14:36:20|333.71|331.71|333.56|331.56|333.76|331.76|333.55|331.55|25
1723818990000|2024-08-16 14:36:30|333.53|331.53|333.48|331.48|333.65|331.65|333.48|331.48|21
1723819000000|2024-08-16 14:36:40|333.49|331.49|333.48|331.48|333.72|331.72|333.44|331.44|25
1723819010000|2024-08-16 14:36:50|333.47|331.47|333.47|331.47|333.53|331.53|333.41|331.41|34
1723819020000|2024-08-16 14:37:00|333.48|331.48|333.73|331.73|333.76|331.76|333.46|331.46|31
1723819030000|2024-08-16 14:37:10|333.74|331.74|333.82|331.82|333.84|331.84|333.68|331.68|30
1723819040000|2024-08-16 14:37:20|333.84|331.84|333.93|331.93|333.94|331.94|333.83|331.83|18
1723819050000|2024-08-16 14:37:30|333.91|331.91|333.98|331.98|334|332|333.83|331.83|22
1723819060000|2024-08-16 14:37:40|333.99|331.99|333.92|331.92|334.11|332.11|333.92|331.92|19
1723819070000|2024-08-16 14:37:50|333.91|331.91|334.03|332.03|334.05|332.05|333.91|331.91|19
1723819080000|2024-08-16 14:38:00|334.04|332.04|334.28|332.28|334.29|332.29|334.04|332.04|27
1723819090000|2024-08-16 14:38:10|334.29|332.29|334.12|332.12|334.31|332.31|334.12|332.12|23
1723819100000|2024-08-16 14:38:20|334.13|332.13|334.14|332.14|334.21|332.21|334.13|332.13|20
1723819110000|2024-08-16 14:38:30|334.13|332.13|334.32|332.32|334.32|332.32|334.11|332.11|22
1723819120000|2024-08-16 14:38:40|334.31|332.31|334.29|332.29|334.33|332.33|334.23|332.23|20
1723819130000|2024-08-16 14:38:50|334.26|332.26|334.29|332.29|334.41|332.41|334.21|332.21|27
1723819140000|2024-08-16 14:39:00|334.3|332.3|334.34|332.34|334.49|332.49|334.3|332.3|23
1723819150000|2024-08-16 14:39:10|334.23|332.23|334.09|332.09|334.23|332.23|334.07|332.07|18
1723819160000|2024-08-16 14:39:20|334.13|332.13|334.23|332.23|334.23|332.23|334.11|332.11|12
1723819170000|2024-08-16 14:39:30|334.22|332.22|334.45|332.45|334.48|332.48|334.22|332.22|23
1723819180000|2024-08-16 14:39:40|334.43|332.43|334.32|332.32|334.43|332.43|334.3|332.3|12
1723819190000|2024-08-16 14:39:50|334.3|332.3|334.33|332.33|334.33|332.33|334.15|332.15|18
1723819200000|2024-08-16 14:40:00|334.28|332.28|334.22|332.22|334.32|332.32|334.15|332.15|26
1723819210000|2024-08-16 14:40:10|334.27|332.27|334.2|332.2|334.33|332.33|334.17|332.17|26
1723819220000|2024-08-16 14:40:20|334.17|332.17|334.56|332.56|334.56|332.56|334.17|332.17|25
1723819230000|2024-08-16 14:40:30|334.62|332.62|334.6|332.6|334.73|332.73|334.59|332.59|21
1723819240000|2024-08-16 14:40:40|334.58|332.58|334.19|332.19|334.58|332.58|334.12|332.12|35
1723819250000|2024-08-16 14:40:50|334.21|332.21|334.17|332.17|334.24|332.24|334.1|332.1|24
1723819260000|2024-08-16 14:41:00|334.16|332.16|333.78|331.78|334.16|332.16|333.78|331.78|25
1723819270000|2024-08-16 14:41:10|333.83|331.83|334.04|332.04|334.06|332.06|333.81|331.81|33
1723819280000|2024-08-16 14:41:20|334.07|332.07|333.96|331.96|334.12|332.12|333.96|331.96|22
1723819290000|2024-08-16 14:41:30|333.87|331.87|333.63|331.63|333.87|331.87|333.46|331.46|29
1723819300000|2024-08-16 14:41:40|333.61|331.61|333.72|331.72|333.78|331.78|333.56|331.56|30
1723819310000|2024-08-16 14:41:50|333.68|331.68|333.71|331.71|333.76|331.76|333.65|331.65|30
1723819320000|2024-08-16 14:42:00|333.7|331.7|333.85|331.85|333.85|331.85|333.62|331.62|25
1723819330000|2024-08-16 14:42:10|333.84|331.84|333.94|331.94|333.96|331.96|333.78|331.78|31
1723819340000|2024-08-16 14:42:20|333.95|331.95|333.99|331.99|334.04|332.04|333.93|331.93|15
1723819350000|2024-08-16 14:42:30|334|332|334.1|332.1|334.12|332.12|333.99|331.99|17
1723819360000|2024-08-16 14:42:40|334.11|332.11|334.13|332.13|334.13|332.13|334.01|332.01|20
1723819370000|2024-08-16 14:42:50|334.14|332.14|334.24|332.24|334.25|332.25|334.08|332.08|23
1723819380000|2024-08-16 14:43:00|334.22|332.22|334.04|332.04|334.31|332.31|334.04|332.04|27
1723819390000|2024-08-16 14:43:10|333.98|331.98|334.43|332.43|334.43|332.43|333.97|331.97|27
1723819400000|2024-08-16 14:43:20|334.45|332.45|334.63|332.63|334.69|332.69|334.4|332.4|29
1723819410000|2024-08-16 14:43:30|334.6|332.6|334.34|332.34|334.6|332.6|334.34|332.34|21
1723819420000|2024-08-16 14:43:40|334.32|332.32|334.4|332.4|334.46|332.46|334.23|332.23|27
1723819430000|2024-08-16 14:43:50|334.39|332.39|334.46|332.46|334.52|332.52|334.38|332.38|23
1723819440000|2024-08-16 14:44:00|334.45|332.45|334.52|332.52|334.6|332.6|334.44|332.44|28
1723819450000|2024-08-16 14:44:10|334.53|332.53|334.55|332.55|334.57|332.57|334.51|332.51|15
1723819460000|2024-08-16 14:44:20|334.51|332.51|334.63|332.63|334.63|332.63|334.47|332.47|19
1723819470000|2024-08-16 14:44:30|334.62|332.62|334.53|332.53|334.62|332.62|334.52|332.52|13
1723819480000|2024-08-16 14:44:40|334.54|332.54|334.52|332.52|334.54|332.54|334.51|332.51|9
1723819490000|2024-08-16 14:44:50|334.53|332.53|334.37|332.37|334.53|332.53|334.37|332.37|14
1723819500000|2024-08-16 14:45:00|334.35|332.35|334.31|332.31|334.42|332.42|334.3|332.3|27
1723819510000|2024-08-16 14:45:10|334.32|332.32|334.5|332.5|334.54|332.54|334.21|332.21|27
1723819520000|2024-08-16 14:45:20|334.49|332.49|334.33|332.33|334.49|332.49|334.1|332.1|23
1723819530000|2024-08-16 14:45:30|334.35|332.35|334.09|332.09|334.35|332.35|334.09|332.09|27
1723819540000|2024-08-16 14:45:40|334.1|332.1|334.06|332.06|334.15|332.15|334.06|332.06|18
1723819550000|2024-08-16 14:45:50|334.04|332.04|333.97|331.97|334.04|332.04|333.8|331.8|25
1723819560000|2024-08-16 14:46:00|334.02|332.02|334.01|332.01|334.19|332.19|334.01|332.01|21
1723819570000|2024-08-16 14:46:10|334|332|333.66|331.66|334|332|333.56|331.56|29
1723819580000|2024-08-16 14:46:20|333.61|331.61|333.44|331.44|333.64|331.64|333.39|331.39|25
1723819590000|2024-08-16 14:46:30|333.45|331.45|333.68|331.68|333.74|331.74|333.39|331.39|34
1723819600000|2024-08-16 14:46:40|333.66|331.66|333.42|331.42|333.68|331.68|333.27|331.27|32
1723819610000|2024-08-16 14:46:50|333.41|331.41|333.35|331.35|333.42|331.42|333.27|331.27|23
1723819620000|2024-08-16 14:47:00|333.34|331.34|333.12|331.12|333.34|331.34|333.09|331.09|20
1723819630000|2024-08-16 14:47:10|333.11|331.11|333.31|331.31|333.46|331.46|333.09|331.09|27
1723819640000|2024-08-16 14:47:20|333.32|331.32|333.09|331.09|333.36|331.36|333.08|331.08|25
1723819650000|2024-08-16 14:47:30|333.08|331.08|333.22|331.22|333.29|331.29|333.02|331.02|23
1723819660000|2024-08-16 14:47:40|333.19|331.19|333.09|331.09|333.25|331.25|333.07|331.07|28
1723819670000|2024-08-16 14:47:50|333.1|331.1|333.15|331.15|333.18|331.18|333.05|331.05|24
1723819680000|2024-08-16 14:48:00|333.14|331.14|332.94|330.94|333.28|331.28|332.94|330.94|29
1723819690000|2024-08-16 14:48:10|332.91|330.91|332.87|330.87|332.93|330.93|332.83|330.83|27
1723819700000|2024-08-16 14:48:20|332.89|330.89|332.66|330.66|332.9|330.9|332.58|330.58|23
1723819710000|2024-08-16 14:48:30|332.69|330.69|332.83|330.83|332.87|330.87|332.69|330.69|23
1723819720000|2024-08-16 14:48:40|332.8|330.8|332.67|330.67|332.8|330.8|332.66|330.66|21
1723819730000|2024-08-16 14:48:50|332.66|330.66|332.85|330.85|332.86|330.86|332.63|330.63|26
1723819740000|2024-08-16 14:49:00|332.86|330.86|332.65|330.65|332.86|330.86|332.65|330.65|24
1723819750000|2024-08-16 14:49:10|332.66|330.66|332.68|330.68|332.77|330.77|332.63|330.63|29
1723819760000|2024-08-16 14:49:20|332.6|330.6|332.24|330.24|332.6|330.6|332.19|330.19|30
1723819770000|2024-08-16 14:49:30|332.22|330.22|331.96|329.96|332.22|330.22|331.95|329.95|26
1723819780000|2024-08-16 14:49:40|331.94|329.94|331.67|329.67|331.94|329.94|331.64|329.64|27
1723819790000|2024-08-16 14:49:50|331.66|329.66|331.9|329.9|331.93|329.93|331.61|329.61|26
1723819800000|2024-08-16 14:50:00|331.88|329.88|331.6|329.6|332.07|330.07|331.55|329.55|30
1723819810000|2024-08-16 14:50:10|331.61|329.61|331.59|329.59|331.73|329.73|331.56|329.56|24
1723819820000|2024-08-16 14:50:20|331.66|329.66|331.33|329.33|331.66|329.66|331.32|329.32|23
1723819830000|2024-08-16 14:50:30|331.36|329.36|331.22|329.22|331.37|329.37|331.22|329.22|24
1723819840000|2024-08-16 14:50:40|331.24|329.24|331.53|329.53|331.68|329.68|331.24|329.24|28
1723819850000|2024-08-16 14:50:50|331.52|329.52|331.28|329.28|331.55|329.55|331.28|329.28|26
1723819860000|2024-08-16 14:51:00|331.29|329.29|331.44|329.44|331.47|329.47|331.28|329.28|23
1723819870000|2024-08-16 14:51:10|331.43|329.43|331.65|329.65|331.65|329.65|331.37|329.37|30
1723819880000|2024-08-16 14:51:20|331.68|329.68|331.46|329.46|331.7|329.7|331.46|329.46|20
1723819890000|2024-08-16 14:51:30|331.51|329.51|331.14|329.14|331.51|329.51|331.14|329.14|17
1723819900000|2024-08-16 14:51:40|331.12|329.12|330.89|328.89|331.12|329.12|330.85|328.85|16
1723819910000|2024-08-16 14:51:50|330.87|328.87|330.98|328.98|330.98|328.98|330.74|328.74|34
1723819920000|2024-08-16 14:52:00|331.05|329.05|330.74|328.74|331.12|329.12|330.74|328.74|21
1723819930000|2024-08-16 14:52:10|330.77|328.77|330.93|328.93|330.98|328.98|330.74|328.74|17
1723819940000|2024-08-16 14:52:20|330.96|328.96|331.23|329.23|331.24|329.24|330.96|328.96|31
1723819950000|2024-08-16 14:52:30|331.22|329.22|331.38|329.38|331.4|329.4|331.22|329.22|28
1723819960000|2024-08-16 14:52:40|331.36|329.36|331.54|329.54|331.56|329.56|331.32|329.32|28
1723819970000|2024-08-16 14:52:50|331.51|329.51|331.57|329.57|331.61|329.61|331.49|329.49|18
1723819980000|2024-08-16 14:53:00|331.58|329.58|331.62|329.62|331.68|329.68|331.58|329.58|27
1723819990000|2024-08-16 14:53:10|331.64|329.64|331.64|329.64|331.71|329.71|331.6|329.6|28
1723820000000|2024-08-16 14:53:20|331.62|329.62|331.35|329.35|331.62|329.62|331.35|329.35|25
1723820010000|2024-08-16 14:53:30|331.38|329.38|331.61|329.61|331.66|329.66|331.38|329.38|26
1723820020000|2024-08-16 14:53:40|331.64|329.64|331.65|329.65|331.69|329.69|331.59|329.59|23
1723820030000|2024-08-16 14:53:50|331.64|329.64|331.52|329.52|331.64|329.64|331.52|329.52|17
1723820040000|2024-08-16 14:54:00|331.54|329.54|331.29|329.29|331.54|329.54|331.29|329.29|21
1723820050000|2024-08-16 14:54:10|331.28|329.28|330.92|328.92|331.28|329.28|330.91|328.91|25
1723820060000|2024-08-16 14:54:20|330.9|328.9|331.26|329.26|331.26|329.26|330.8|328.8|35
1723820070000|2024-08-16 14:54:30|331.27|329.27|331.48|329.48|331.51|329.51|331.27|329.27|32
1723820080000|2024-08-16 14:54:40|331.47|329.47|331.58|329.58|331.62|329.62|331.43|329.43|21
1723820090000|2024-08-16 14:54:50|331.59|329.59|331.57|329.57|331.62|329.62|331.57|329.57|13
1723820100000|2024-08-16 14:55:00|331.55|329.55|331.35|329.35|331.55|329.55|331.29|329.29|28
1723820110000|2024-08-16 14:55:10|331.32|329.32|331.21|329.21|331.41|329.41|330.96|328.96|30
1723820120000|2024-08-16 14:55:20|331.19|329.19|331.44|329.44|331.48|329.48|331.13|329.13|37
1723820130000|2024-08-16 14:55:30|331.48|329.48|331.54|329.54|331.56|329.56|331.4|329.4|29
1723820140000|2024-08-16 14:55:40|331.51|329.51|331.4|329.4|331.51|329.51|331.4|329.4|25
1723820150000|2024-08-16 14:55:50|331.35|329.35|331.1|329.1|331.35|329.35|331.1|329.1|24
1723820160000|2024-08-16 14:56:00|331.08|329.08|331.32|329.32|331.32|329.32|331.08|329.08|28
1723820170000|2024-08-16 14:56:10|331.36|329.36|331.55|329.55|331.57|329.57|331.3|329.3|28
1723820180000|2024-08-16 14:56:20|331.54|329.54|331.46|329.46|331.55|329.55|331.46|329.46|19
1723820190000|2024-08-16 14:56:30|331.47|329.47|331.55|329.55|331.57|329.57|331.47|329.47|16
1723820200000|2024-08-16 14:56:40|331.54|329.54|331.59|329.59|331.61|329.61|331.54|329.54|9
1723820210000|2024-08-16 14:56:50|331.62|329.62|331.57|329.57|331.62|329.62|331.54|329.54|11
1723820220000|2024-08-16 14:57:00|331.56|329.56|331.46|329.46|331.56|329.56|331.44|329.44|13
1723820230000|2024-08-16 14:57:10|331.45|329.45|331.74|329.74|331.75|329.75|331.45|329.45|26
1723820240000|2024-08-16 14:57:20|331.75|329.75|331.69|329.69|331.78|329.78|331.69|329.69|25
1723820250000|2024-08-16 14:57:30|331.68|329.68|331.52|329.52|331.68|329.68|331.46|329.46|29
1723820260000|2024-08-16 14:57:40|331.54|329.54|331.49|329.49|331.54|329.54|331.49|329.49|11
1723820270000|2024-08-16 14:57:50|331.5|329.5|331.63|329.63|331.64|329.64|331.49|329.49|14
1723820280000|2024-08-16 14:58:00|331.61|329.61|331.58|329.58|331.65|329.65|331.53|329.53|23
1723820290000|2024-08-16 14:58:10|331.59|329.59|331.68|329.68|331.68|329.68|331.56|329.56|15
1723820300000|2024-08-16 14:58:20|331.69|329.69|331.64|329.64|331.69|329.69|331.63|329.63|12
1723820310000|2024-08-16 14:58:30|331.63|329.63|331.36|329.36|331.63|329.63|331.32|329.32|17
1723820320000|2024-08-16 14:58:40|331.37|329.37|331.46|329.46|331.48|329.48|331.37|329.37|21
1723820330000|2024-08-16 14:58:50|331.47|329.47|331.42|329.42|331.47|329.47|331.4|329.4|13
1723820340000|2024-08-16 14:59:00|331.43|329.43|331.64|329.64|331.64|329.64|331.42|329.42|22
1723820350000|2024-08-16 14:59:10|331.62|329.62|331.65|329.65|331.73|329.73|331.57|329.57|26
1723820360000|2024-08-16 14:59:20|331.66|329.66|331.75|329.75|331.75|329.75|331.66|329.66|10
1723820370000|2024-08-16 14:59:30|331.76|329.76|331.89|329.89|331.97|329.97|331.76|329.76|22
1723820380000|2024-08-16 14:59:40|331.88|329.88|331.85|329.85|331.9|329.9|331.83|329.83|12
1723820390000|2024-08-16 14:59:50|331.84|329.84|331.92|329.92|331.92|329.92|331.81|329.81|13
1723820400000|2024-08-16 15:00:00|331.91|329.91|331.63|329.63|331.92|329.92|331.63|329.63|33
1723820410000|2024-08-16 15:00:10|331.62|329.62|331.59|329.59|331.75|329.75|331.5|329.5|24
1723820420000|2024-08-16 15:00:20|331.6|329.6|331.7|329.7|331.73|329.73|331.58|329.58|26
1723820430000|2024-08-16 15:00:30|331.68|329.68|331.71|329.71|331.73|329.73|331.66|329.66|22
1723820440000|2024-08-16 15:00:40|331.68|329.68|331.57|329.57|331.68|329.68|331.41|329.41|23
1723820450000|2024-08-16 15:00:50|331.59|329.59|331.49|329.49|331.63|329.63|331.48|329.48|20
1723820460000|2024-08-16 15:01:00|331.47|329.47|331.32|329.32|331.47|329.47|331.23|329.23|31
1723820470000|2024-08-16 15:01:10|331.35|329.35|331.26|329.26|331.39|329.39|331.2|329.2|32
1723820480000|2024-08-16 15:01:20|331.25|329.25|331.29|329.29|331.45|329.45|331.24|329.24|25
1723820490000|2024-08-16 15:01:30|331.28|329.28|330.98|328.98|331.3|329.3|330.86|328.86|24
1723820500000|2024-08-16 15:01:40|330.97|328.97|331.55|329.55|331.57|329.57|330.97|328.97|31
1723820510000|2024-08-16 15:01:50|331.6|329.6|331.53|329.53|331.66|329.66|331.52|329.52|22
1723820520000|2024-08-16 15:02:00|331.52|329.52|331.54|329.54|331.58|329.58|331.51|329.51|17
1723820530000|2024-08-16 15:02:10|331.53|329.53|331.65|329.65|331.77|329.77|331.52|329.52|21
1723820540000|2024-08-16 15:02:20|331.62|329.62|331.63|329.63|331.68|329.68|331.59|329.59|16
1723820550000|2024-08-16 15:02:30|331.65|329.65|331.83|329.83|331.84|329.84|331.65|329.65|22
1723820560000|2024-08-16 15:02:40|331.82|329.82|331.6|329.6|331.85|329.85|331.6|329.6|19
1723820570000|2024-08-16 15:02:50|331.62|329.62|331.78|329.78|331.78|329.78|331.56|329.56|16
1723820580000|2024-08-16 15:03:00|331.77|329.77|331.73|329.73|331.83|329.83|331.73|329.73|21
1723820590000|2024-08-16 15:03:10|331.72|329.72|331.47|329.47|331.72|329.72|331.44|329.44|27
1723820600000|2024-08-16 15:03:20|331.46|329.46|331.46|329.46|331.49|329.49|331.45|329.45|12
1723820610000|2024-08-16 15:03:30|331.45|329.45|331.33|329.33|331.45|329.45|331.31|329.31|15
1723820620000|2024-08-16 15:03:40|331.32|329.32|331.35|329.35|331.38|329.38|331.29|329.29|20
1723820630000|2024-08-16 15:03:50|331.34|329.34|331.5|329.5|331.52|329.52|331.3|329.3|19
1723820640000|2024-08-16 15:04:00|331.56|329.56|331.73|329.73|331.8|329.8|331.55|329.55|30
1723820650000|2024-08-16 15:04:10|331.71|329.71|331.64|329.64|331.71|329.71|331.6|329.6|24
1723820660000|2024-08-16 15:04:20|331.63|329.63|331.81|329.81|331.85|329.85|331.63|329.63|29
1723820670000|2024-08-16 15:04:30|331.82|329.82|331.93|329.93|331.94|329.94|331.81|329.81|18
1723820680000|2024-08-16 15:04:40|331.92|329.92|332.16|330.16|332.16|330.16|331.91|329.91|17
1723820690000|2024-08-16 15:04:50|332.18|330.18|332.46|330.46|332.53|330.53|332.18|330.18|29
1723820700000|2024-08-16 15:05:00|332.45|330.45|332.54|330.54|332.61|330.61|332.42|330.42|28
1723820710000|2024-08-16 15:05:10|332.52|330.52|332.74|330.74|332.77|330.77|332.5|330.5|26
1723820720000|2024-08-16 15:05:20|332.73|330.73|332.57|330.57|332.73|330.73|332.57|330.57|25
1723820730000|2024-08-16 15:05:30|332.45|330.45|332.03|330.03|332.45|330.45|332.03|330.03|26
1723820740000|2024-08-16 15:05:40|332.05|330.05|331.98|329.98|332.1|330.1|331.98|329.98|27
1723820750000|2024-08-16 15:05:50|331.97|329.97|332.03|330.03|332.04|330.04|331.97|329.97|13
1723820760000|2024-08-16 15:06:00|332.04|330.04|332.06|330.06|332.13|330.13|332.01|330.01|28
1723820770000|2024-08-16 15:06:10|332.05|330.05|332.04|330.04|332.05|330.05|331.98|329.98|20
1723820780000|2024-08-16 15:06:20|332.02|330.02|332.45|330.45|332.53|330.53|332.02|330.02|26
1723820790000|2024-08-16 15:06:30|332.46|330.46|332.38|330.38|332.46|330.46|332.28|330.28|25
1723820800000|2024-08-16 15:06:40|332.41|330.41|332.45|330.45|332.45|330.45|332.37|330.37|16
1723820810000|2024-08-16 15:06:50|332.46|330.46|332.38|330.38|332.46|330.46|332.36|330.36|11
1723820820000|2024-08-16 15:07:00|332.39|330.39|332.37|330.37|332.44|330.44|332.26|330.26|22
1723820830000|2024-08-16 15:07:10|332.38|330.38|332.42|330.42|332.43|330.43|332.38|330.38|15
1723820840000|2024-08-16 15:07:20|332.41|330.41|332.39|330.39|332.42|330.42|332.39|330.39|18
1723820850000|2024-08-16 15:07:30|332.37|330.37|332.46|330.46|332.51|330.51|332.35|330.35|22
1723820860000|2024-08-16 15:07:40|332.44|330.44|332.55|330.55|332.58|330.58|332.44|330.44|17
1723820870000|2024-08-16 15:07:50|332.56|330.56|332.57|330.57|332.67|330.67|332.55|330.55|19
1723820880000|2024-08-16 15:08:00|332.56|330.56|332.79|330.79|332.83|330.83|332.56|330.56|19
1723820890000|2024-08-16 15:08:10|332.87|330.87|332.99|330.99|333.06|331.06|332.87|330.87|28
1723820900000|2024-08-16 15:08:20|333.01|331.01|333.25|331.25|333.28|331.28|333.01|331.01|26
1723820910000|2024-08-16 15:08:30|333.31|331.31|333.54|331.54|333.55|331.55|333.29|331.29|24
1723820920000|2024-08-16 15:08:40|333.49|331.49|333.41|331.41|333.54|331.54|333.4|331.4|23
1723820930000|2024-08-16 15:08:50|333.4|331.4|333.62|331.62|333.64|331.64|333.28|331.28|23
1723820940000|2024-08-16 15:09:00|333.65|331.65|333.89|331.89|333.9|331.9|333.64|331.64|24
1723820950000|2024-08-16 15:09:10|333.9|331.9|333.75|331.75|333.9|331.9|333.62|331.62|25
1723820960000|2024-08-16 15:09:20|333.76|331.76|333.83|331.83|333.87|331.87|333.76|331.76|26
1723820970000|2024-08-16 15:09:30|333.82|331.82|333.94|331.94|333.96|331.96|333.82|331.82|17
1723820980000|2024-08-16 15:09:40|333.93|331.93|333.95|331.95|333.99|331.99|333.93|331.93|18
1723820990000|2024-08-16 15:09:50|333.96|331.96|334.01|332.01|334.04|332.04|333.96|331.96|19
1723821000000|2024-08-16 15:10:00|334.05|332.05|334.07|332.07|334.18|332.18|334.05|332.05|24
1723821010000|2024-08-16 15:10:10|334.08|332.08|334.17|332.17|334.24|332.24|334.07|332.07|27
1723821020000|2024-08-16 15:10:20|334.18|332.18|334.26|332.26|334.36|332.36|334.18|332.18|18
1723821030000|2024-08-16 15:10:30|334.27|332.27|334.09|332.09|334.27|332.27|334.08|332.08|25
1723821040000|2024-08-16 15:10:40|334.08|332.08|334.32|332.32|334.41|332.41|334.06|332.06|24
1723821050000|2024-08-16 15:10:50|334.33|332.33|334.37|332.37|334.38|332.38|334.32|332.32|15
1723821060000|2024-08-16 15:11:00|334.36|332.36|334.29|332.29|334.36|332.36|334.25|332.25|15
1723821070000|2024-08-16 15:11:10|334.33|332.33|334.43|332.43|334.48|332.48|334.32|332.32|25
1723821080000|2024-08-16 15:11:20|334.46|332.46|334.67|332.67|334.69|332.69|334.46|332.46|22
1723821090000|2024-08-16 15:11:30|334.65|332.65|334.55|332.55|334.65|332.65|334.54|332.54|26
1723821100000|2024-08-16 15:11:40|334.58|332.58|334.53|332.53|334.58|332.58|334.53|332.53|7
1723821110000|2024-08-16 15:11:50|334.59|332.59|334.63|332.63|334.63|332.63|334.59|332.59|4
1723821120000|2024-08-16 15:12:00|334.62|332.62|334.8|332.8|334.85|332.85|334.61|332.61|25
1723821130000|2024-08-16 15:12:10|334.81|332.81|334.73|332.73|334.82|332.82|334.72|332.72|13
1723821140000|2024-08-16 15:12:20|334.76|332.76|334.8|332.8|334.8|332.8|334.76|332.76|5
1723821150000|2024-08-16 15:12:30|334.79|332.79|334.95|332.95|334.95|332.95|334.79|332.79|20
1723821160000|2024-08-16 15:12:40|334.99|332.99|335.08|333.08|335.16|333.16|334.99|332.99|28
1723821170000|2024-08-16 15:12:50|335.06|333.06|334.94|332.94|335.06|333.06|334.94|332.94|7
1723821180000|2024-08-16 15:13:00|334.91|332.91|334.99|332.99|335.01|333.01|334.9|332.9|11
1723821190000|2024-08-16 15:13:10|335|333|335.1|333.1|335.19|333.19|335|333|23
1723821200000|2024-08-16 15:13:20|335.11|333.11|335.11|333.11|335.16|333.16|335.1|333.1|13
1723821210000|2024-08-16 15:13:30|335.09|333.09|335.07|333.07|335.09|333.09|335.07|333.07|5
1723821220000|2024-08-16 15:13:40|335.08|333.08|334.9|332.9|335.08|333.08|334.9|332.9|5
1723821230000|2024-08-16 15:13:50|334.91|332.91|334.88|332.88|334.92|332.92|334.88|332.88|5
1723821240000|2024-08-16 15:14:00|334.89|332.89|334.99|332.99|335.16|333.16|334.89|332.89|21
1723821250000|2024-08-16 15:14:10|334.98|332.98|335.02|333.02|335.02|333.02|334.96|332.96|3
1723821260000|2024-08-16 15:14:20|334.96|332.96|334.92|332.92|334.98|332.98|334.92|332.92|15
1723821270000|2024-08-16 15:14:30|334.91|332.91|334.84|332.84|334.94|332.94|334.82|332.82|12
1723821280000|2024-08-16 15:14:40|334.83|332.83|334.83|332.83|334.83|332.83|334.75|332.75|22
1723821290000|2024-08-16 15:14:50|334.82|332.82|334.68|332.68|334.84|332.84|334.64|332.64|17
1723821300000|2024-08-16 15:15:00|334.65|332.65|334.35|332.35|334.77|332.77|334.33|332.33|27
1723821310000|2024-08-16 15:15:10|334.38|332.38|334.61|332.61|334.69|332.69|334.38|332.38|28
1723821320000|2024-08-16 15:15:20|334.55|332.55|334.36|332.36|334.58|332.58|334.36|332.36|17
1723821330000|2024-08-16 15:15:30|334.39|332.39|334.21|332.21|334.42|332.42|334.21|332.21|25
1723821340000|2024-08-16 15:15:40|334.22|332.22|334.44|332.44|334.47|332.47|334.19|332.19|20
1723821350000|2024-08-16 15:15:50|334.46|332.46|334.47|332.47|334.6|332.6|334.46|332.46|22
1723821360000|2024-08-16 15:16:00|334.5|332.5|334.43|332.43|334.52|332.52|334.37|332.37|20
1723821370000|2024-08-16 15:16:10|334.46|332.46|334.56|332.56|334.58|332.58|334.46|332.46|26
1723821380000|2024-08-16 15:16:20|334.55|332.55|334.22|332.22|334.55|332.55|334.22|332.22|22
1723821390000|2024-08-16 15:16:30|334.21|332.21|333.89|331.89|334.21|332.21|333.88|331.88|27
1723821400000|2024-08-16 15:16:40|333.92|331.92|334.08|332.08|334.1|332.1|333.89|331.89|26
1723821410000|2024-08-16 15:16:50|334.07|332.07|334.13|332.13|334.18|332.18|334.06|332.06|24
1723821420000|2024-08-16 15:17:00|334.15|332.15|333.88|331.88|334.15|332.15|333.86|331.86|25
1723821430000|2024-08-16 15:17:10|333.89|331.89|334.09|332.09|334.09|332.09|333.86|331.86|29
1723821440000|2024-08-16 15:17:20|334.08|332.08|334.19|332.19|334.19|332.19|334.05|332.05|29
1723821450000|2024-08-16 15:17:30|334.17|332.17|334.08|332.08|334.22|332.22|334.04|332.04|26
1723821460000|2024-08-16 15:17:40|334.07|332.07|334.11|332.11|334.14|332.14|333.93|331.93|26
1723821470000|2024-08-16 15:17:50|334.1|332.1|334.22|332.22|334.22|332.22|334.06|332.06|22
1723821480000|2024-08-16 15:18:00|334.21|332.21|334.1|332.1|334.21|332.21|334.05|332.05|21
1723821490000|2024-08-16 15:18:10|334.09|332.09|334.07|332.07|334.16|332.16|333.99|331.99|25
1723821500000|2024-08-16 15:18:20|334.08|332.08|333.94|331.94|334.08|332.08|333.91|331.91|21
1723821510000|2024-08-16 15:18:30|333.92|331.92|334.08|332.08|334.1|332.1|333.92|331.92|25
1723821520000|2024-08-16 15:18:40|334.06|332.06|333.86|331.86|334.06|332.06|333.86|331.86|28
1723821530000|2024-08-16 15:18:50|333.88|331.88|333.65|331.65|333.88|331.88|333.57|331.57|32
1723821540000|2024-08-16 15:19:00|333.63|331.63|333.72|331.72|333.87|331.87|333.6|331.6|22
1723821550000|2024-08-16 15:19:10|333.73|331.73|333.73|331.73|333.85|331.85|333.69|331.69|27
1723821560000|2024-08-16 15:19:20|333.74|331.74|333.84|331.84|333.87|331.87|333.71|331.71|17
1723821570000|2024-08-16 15:19:30|333.83|331.83|333.78|331.78|333.84|331.84|333.78|331.78|16
1723821580000|2024-08-16 15:19:40|333.76|331.76|333.7|331.7|333.76|331.76|333.65|331.65|21
1723821590000|2024-08-16 15:19:50|333.71|331.71|333.77|331.77|333.77|331.77|333.7|331.7|13
1723821600000|2024-08-16 15:20:00|333.78|331.78|333.73|331.73|333.81|331.81|333.73|331.73|14
1723821610000|2024-08-16 15:20:10|333.67|331.67|333.51|331.51|333.67|331.67|333.49|331.49|16
1723821620000|2024-08-16 15:20:20|333.52|331.52|333.2|331.2|333.52|331.52|333.19|331.19|22
1723821630000|2024-08-16 15:20:30|333.19|331.19|333.18|331.18|333.2|331.2|333.18|331.18|4
1723821640000|2024-08-16 15:20:40|333.19|331.19|332.97|330.97|333.19|331.19|332.97|330.97|17
1723821660000|2024-08-16 15:21:00|332.99|330.99|333.32|331.32|333.34|331.34|332.97|330.97|24
1723821670000|2024-08-16 15:21:10|333.33|331.33|333.45|331.45|333.51|331.51|333.3|331.3|21
1723821680000|2024-08-16 15:21:20|333.42|331.42|333.42|331.42|333.47|331.47|333.38|331.38|15
1723821690000|2024-08-16 15:21:30|333.43|331.43|333.38|331.38|333.45|331.45|333.38|331.38|9
1723821700000|2024-08-16 15:21:40|333.3|331.3|333.26|331.26|333.31|331.31|333.23|331.23|19
1723821710000|2024-08-16 15:21:50|333.24|331.24|333.14|331.14|333.25|331.25|333.1|331.1|14
1723821720000|2024-08-16 15:22:00|333.15|331.15|333.33|331.33|333.37|331.37|333.12|331.12|22
1723821730000|2024-08-16 15:22:10|333.38|331.38|333.33|331.33|333.38|331.38|333.33|331.33|17
1723821740000|2024-08-16 15:22:20|333.31|331.31|333.16|331.16|333.31|331.31|333.1|331.1|18
1723821750000|2024-08-16 15:22:30|333.15|331.15|333.05|331.05|333.15|331.15|333.01|331.01|19
1723821760000|2024-08-16 15:22:40|333.04|331.04|333|331|333.04|331.04|333|331|3
1723821770000|2024-08-16 15:22:50|332.87|330.87|332.88|330.88|332.92|330.92|332.86|330.86|13
1723821780000|2024-08-16 15:23:00|332.89|330.89|333.1|331.1|333.1|331.1|332.88|330.88|21
1723821790000|2024-08-16 15:23:10|333.05|331.05|333.02|331.02|333.05|331.05|333.02|331.02|3
1723821810000|2024-08-16 15:23:30|333.07|331.07|332.91|330.91|333.07|331.07|332.9|330.9|7
1723821820000|2024-08-16 15:23:40|332.94|330.94|332.53|330.53|333|331|332.46|330.46|29
1723821830000|2024-08-16 15:23:50|332.5|330.5|332.49|330.49|332.5|330.5|332.43|330.43|23
1723821840000|2024-08-16 15:24:00|332.5|330.5|332.68|330.68|332.78|330.78|332.5|330.5|28
1723821850000|2024-08-16 15:24:10|332.59|330.59|332.73|330.73|332.75|330.75|332.59|330.59|23
1723821860000|2024-08-16 15:24:20|332.74|330.74|332.74|330.74|332.86|330.86|332.73|330.73|23
1723821870000|2024-08-16 15:24:30|332.76|330.76|332.83|330.83|332.84|330.84|332.74|330.74|23
1723821880000|2024-08-16 15:24:40|332.82|330.82|332.66|330.66|332.85|330.85|332.61|330.61|22
1723821890000|2024-08-16 15:24:50|332.64|330.64|332.66|330.66|332.67|330.67|332.6|330.6|19
1723821900000|2024-08-16 15:25:00|332.68|330.68|332.66|330.66|332.71|330.71|332.66|330.66|20
1723821910000|2024-08-16 15:25:10|332.67|330.67|332.72|330.72|332.73|330.73|332.67|330.67|18
1723821920000|2024-08-16 15:25:20|332.76|330.76|332.71|330.71|332.77|330.77|332.7|330.7|14
1723821930000|2024-08-16 15:25:30|332.74|330.74|332.73|330.73|332.75|330.75|332.72|330.72|10
1723821940000|2024-08-16 15:25:40|332.74|330.74|332.59|330.59|332.77|330.77|332.58|330.58|17
1723821950000|2024-08-16 15:25:50|332.6|330.6|332.72|330.72|332.72|330.72|332.58|330.58|21
1723821960000|2024-08-16 15:26:00|332.74|330.74|332.72|330.72|332.82|330.82|332.7|330.7|22
1723821970000|2024-08-16 15:26:10|332.73|330.73|332.71|330.71|332.78|330.78|332.71|330.71|18
1723821980000|2024-08-16 15:26:20|332.7|330.7|332.64|330.64|332.73|330.73|332.64|330.64|10
1723821990000|2024-08-16 15:26:30|332.63|330.63|332.3|330.3|332.63|330.63|332.3|330.3|10
1723822000000|2024-08-16 15:26:40|332.32|330.32|331.69|329.69|332.32|330.32|331.69|329.69|32
1723822010000|2024-08-16 15:26:50|331.68|329.68|331.21|329.21|331.68|329.68|331.21|329.21|22
1723822020000|2024-08-16 15:27:00|331.05|329.05|331.12|329.12|331.24|329.24|330.85|328.85|30
1723822030000|2024-08-16 15:27:10|331.11|329.11|330.78|328.78|331.14|329.14|330.74|328.74|33
1723822040000|2024-08-16 15:27:20|330.79|328.79|330.84|328.84|330.95|328.95|330.74|328.74|21
1723822050000|2024-08-16 15:27:30|330.82|328.82|330.47|328.47|330.82|328.82|330.34|328.34|19
1723822060000|2024-08-16 15:27:40|330.48|328.48|330.57|328.57|330.7|328.7|330.48|328.48|36
1723822070000|2024-08-16 15:27:50|330.6|328.6|331.01|329.01|331.01|329.01|330.57|328.57|27
1723822080000|2024-08-16 15:28:00|331.02|329.02|331.11|329.11|331.26|329.26|331.02|329.02|29
1723822090000|2024-08-16 15:28:10|331.08|329.08|331.39|329.39|331.39|329.39|331.04|329.04|35
1723822100000|2024-08-16 15:28:20|331.4|329.4|331.32|329.32|331.45|329.45|331.26|329.26|27
1723822110000|2024-08-16 15:28:30|331.29|329.29|331.34|329.34|331.4|329.4|331.26|329.26|28
1723822120000|2024-08-16 15:28:40|331.37|329.37|331.41|329.41|331.43|329.43|331.19|329.19|24
1723822130000|2024-08-16 15:28:50|331.38|329.38|331.55|329.55|331.55|329.55|331.32|329.32|28
1723822140000|2024-08-16 15:29:00|331.5|329.5|331.63|329.63|331.69|329.69|331.5|329.5|29
1723822150000|2024-08-16 15:29:10|331.64|329.64|331.75|329.75|331.75|329.75|331.53|329.53|25
1723822160000|2024-08-16 15:29:20|331.74|329.74|331.62|329.62|331.74|329.74|331.6|329.6|22
1723822170000|2024-08-16 15:29:30|331.63|329.63|331.72|329.72|331.81|329.81|331.59|329.59|24
1723822180000|2024-08-16 15:29:40|331.71|329.71|331.64|329.64|331.73|329.73|331.62|329.62|21
1723822190000|2024-08-16 15:29:50|331.67|329.67|331.61|329.61|331.71|329.71|331.58|329.58|24
1723822200000|2024-08-16 15:30:00|331.62|329.62|331.59|329.59|331.7|329.7|331.35|329.35|26
1723822210000|2024-08-16 15:30:10|331.57|329.57|331.54|329.54|331.66|329.66|331.34|329.34|31
1723822220000|2024-08-16 15:30:20|331.52|329.52|331.08|329.08|331.52|329.52|331.08|329.08|30
1723822230000|2024-08-16 15:30:30|331.09|329.09|331.01|329.01|331.09|329.09|330.95|328.95|27
1723822240000|2024-08-16 15:30:40|331|329|331.35|329.35|331.37|329.37|331|329|31
1723822250000|2024-08-16 15:30:50|331.33|329.33|331.37|329.37|331.42|329.42|331.18|329.18|27
1723822260000|2024-08-16 15:31:00|331.41|329.41|331.26|329.26|331.41|329.41|331.2|329.2|28
1723822270000|2024-08-16 15:31:10|331.27|329.27|331.61|329.61|331.74|329.74|331.25|329.25|27
1723822280000|2024-08-16 15:31:20|331.62|329.62|331.62|329.62|331.64|329.64|331.6|329.6|19
1723822290000|2024-08-16 15:31:30|331.64|329.64|331.88|329.88|331.98|329.98|331.64|329.64|32
1723822300000|2024-08-16 15:31:40|331.89|329.89|331.99|329.99|332.02|330.02|331.88|329.88|33
1723822310000|2024-08-16 15:31:50|331.9|329.9|331.84|329.84|331.91|329.91|331.8|329.8|20
1723822320000|2024-08-16 15:32:00|331.82|329.82|332.09|330.09|332.09|330.09|331.75|329.75|28
1723822330000|2024-08-16 15:32:10|332.1|330.1|331.85|329.85|332.1|330.1|331.78|329.78|30
1723822340000|2024-08-16 15:32:20|331.84|329.84|331.66|329.66|331.85|329.85|331.62|329.62|27
1723822350000|2024-08-16 15:32:30|331.69|329.69|331.63|329.63|331.79|329.79|331.61|329.61|26
1723822360000|2024-08-16 15:32:40|331.62|329.62|331.64|329.64|331.67|329.67|331.58|329.58|18
1723822370000|2024-08-16 15:32:50|331.63|329.63|331.68|329.68|331.68|329.68|331.51|329.51|15
1723822380000|2024-08-16 15:33:00|331.72|329.72|331.72|329.72|331.73|329.73|331.65|329.65|24
1723822390000|2024-08-16 15:33:10|331.7|329.7|331.51|329.51|331.7|329.7|331.44|329.44|25
1723822400000|2024-08-16 15:33:20|331.49|329.49|331.37|329.37|331.49|329.49|331.33|329.33|24
1723822410000|2024-08-16 15:33:30|331.38|329.38|331.31|329.31|331.38|329.38|331.29|329.29|17
1723822420000|2024-08-16 15:33:40|331.3|329.3|331.34|329.34|331.34|329.34|331.25|329.25|20
1723822430000|2024-08-16 15:33:50|331.39|329.39|331.67|329.67|331.68|329.68|331.39|329.39|20
1723822440000|2024-08-16 15:34:00|331.63|329.63|331.67|329.67|331.67|329.67|331.53|329.53|24
1723822450000|2024-08-16 15:34:10|331.63|329.63|331.68|329.68|331.75|329.75|331.62|329.62|18
1723822460000|2024-08-16 15:34:20|331.74|329.74|331.63|329.63|331.75|329.75|331.61|329.61|10
1723822470000|2024-08-16 15:34:30|331.69|329.69|331.65|329.65|331.71|329.71|331.65|329.65|10
1723822480000|2024-08-16 15:34:40|331.63|329.63|331.44|329.44|331.63|329.63|331.4|329.4|20
1723822490000|2024-08-16 15:34:50|331.45|329.45|331.13|329.13|331.45|329.45|331.13|329.13|24
1723822500000|2024-08-16 15:35:00|331.12|329.12|330.48|328.48|331.14|329.14|330.48|328.48|26
1723822510000|2024-08-16 15:35:10|330.43|328.43|329.72|327.72|330.43|328.43|329.72|327.72|27
1723822520000|2024-08-16 15:35:20|329.71|327.71|329.92|327.92|330.01|328.01|329.71|327.71|29
1723822530000|2024-08-16 15:35:30|329.9|327.9|329.6|327.6|330.03|328.03|329.59|327.59|30
1723822540000|2024-08-16 15:35:40|329.59|327.59|329.65|327.65|329.77|327.77|329.28|327.28|28
1723822550000|2024-08-16 15:35:50|329.6|327.6|330.24|328.24|330.24|328.24|329.6|327.6|31
1723822560000|2024-08-16 15:36:00|330.2|328.2|330.34|328.34|330.39|328.39|330.12|328.12|27
1723822570000|2024-08-16 15:36:10|330.38|328.38|330.59|328.59|330.64|328.64|330.13|328.13|34
1723822580000|2024-08-16 15:36:20|330.53|328.53|330.63|328.63|330.73|328.73|330.27|328.27|33
1723822590000|2024-08-16 15:36:30|330.65|328.65|330.73|328.73|330.84|328.84|330.53|328.53|31
1723822600000|2024-08-16 15:36:40|330.76|328.76|330.85|328.85|330.93|328.93|330.76|328.76|26
1723822610000|2024-08-16 15:36:50|330.83|328.83|330.93|328.93|330.98|328.98|330.71|328.71|30
1723822620000|2024-08-16 15:37:00|330.92|328.92|331.12|329.12|331.12|329.12|330.92|328.92|33
1723822630000|2024-08-16 15:37:10|331.11|329.11|331.16|329.16|331.19|329.19|331.08|329.08|24
1723822640000|2024-08-16 15:37:20|331.14|329.14|331.42|329.42|331.44|329.44|331.14|329.14|33
1723822650000|2024-08-16 15:37:30|331.41|329.41|331.51|329.51|331.52|329.52|331.39|329.39|24
1723822660000|2024-08-16 15:37:40|331.52|329.52|331.42|329.42|331.63|329.63|331.36|329.36|25
1723822670000|2024-08-16 15:37:50|331.4|329.4|331.53|329.53|331.56|329.56|331.35|329.35|25
1723822680000|2024-08-16 15:38:00|331.55|329.55|331.53|329.53|331.6|329.6|331.36|329.36|29
1723822690000|2024-08-16 15:38:10|331.5|329.5|331.45|329.45|331.5|329.5|331.27|329.27|28
1723822700000|2024-08-16 15:38:20|331.44|329.44|331.47|329.47|331.72|329.72|331.44|329.44|27
1723822710000|2024-08-16 15:38:30|331.49|329.49|331.79|329.79|331.79|329.79|331.47|329.47|20
1723822720000|2024-08-16 15:38:40|331.81|329.81|331.69|329.69|331.83|329.83|331.53|329.53|25
1723822730000|2024-08-16 15:38:50|331.76|329.76|331.57|329.57|331.82|329.82|331.57|329.57|27
1723822740000|2024-08-16 15:39:00|331.58|329.58|331.37|329.37|331.63|329.63|331.37|329.37|23
1723822750000|2024-08-16 15:39:10|331.33|329.33|331.19|329.19|331.35|329.35|331.17|329.17|14
1723822760000|2024-08-16 15:39:20|331.18|329.18|331.11|329.11|331.23|329.23|331.11|329.11|27
1723822770000|2024-08-16 15:39:30|331.15|329.15|331.14|329.14|331.2|329.2|331.13|329.13|14
1723822780000|2024-08-16 15:39:40|331.2|329.2|331.28|329.28|331.36|329.36|331.2|329.2|26
1723822790000|2024-08-16 15:39:50|331.26|329.26|331.25|329.25|331.32|329.32|331.09|329.09|19
1723822800000|2024-08-16 15:40:00|331.28|329.28|331.59|329.59|331.59|329.59|331.27|329.27|26
1723822810000|2024-08-16 15:40:10|331.6|329.6|331.8|329.8|331.8|329.8|331.6|329.6|26
1723822820000|2024-08-16 15:40:20|331.78|329.78|331.91|329.91|331.93|329.93|331.68|329.68|31
1723822830000|2024-08-16 15:40:30|331.93|329.93|332|330|332.01|330.01|331.88|329.88|24
1723822840000|2024-08-16 15:40:40|332.01|330.01|332.45|330.45|332.49|330.49|332.01|330.01|26
1723822850000|2024-08-16 15:40:50|332.4|330.4|332.19|330.19|332.48|330.48|332.19|330.19|20
1723822860000|2024-08-16 15:41:00|332.18|330.18|332.3|330.3|332.33|330.33|332.17|330.17|22
1723822870000|2024-08-16 15:41:10|332.29|330.29|332.39|330.39|332.43|330.43|332.29|330.29|26
1723822880000|2024-08-16 15:41:20|332.38|330.38|332.2|330.2|332.43|330.43|332.2|330.2|19
1723822890000|2024-08-16 15:41:30|332.19|330.19|332.13|330.13|332.23|330.23|332.11|330.11|18
1723822900000|2024-08-16 15:41:40|332.14|330.14|332.27|330.27|332.27|330.27|332.12|330.12|16
1723822910000|2024-08-16 15:41:50|332.25|330.25|332.16|330.16|332.25|330.25|332.13|330.13|21
1723822920000|2024-08-16 15:42:00|332.14|330.14|332.22|330.22|332.27|330.27|332.12|330.12|16
1723822930000|2024-08-16 15:42:10|332.21|330.21|332.2|330.2|332.26|330.26|332.2|330.2|9
1723822940000|2024-08-16 15:42:20|332.18|330.18|332.37|330.37|332.39|330.39|332.16|330.16|20
1723822950000|2024-08-16 15:42:30|332.36|330.36|332.38|330.38|332.44|330.44|332.33|330.33|17
1723822960000|2024-08-16 15:42:40|332.35|330.35|332.5|330.5|332.5|330.5|332.35|330.35|7
1723822970000|2024-08-16 15:42:50|332.51|330.51|332.61|330.61|332.66|330.66|332.51|330.51|18
1723822980000|2024-08-16 15:43:00|332.59|330.59|332.71|330.71|332.75|330.75|332.54|330.54|22
1723822990000|2024-08-16 15:43:10|332.68|330.68|332.35|330.35|332.69|330.69|332.35|330.35|15
1723823000000|2024-08-16 15:43:20|332.36|330.36|332.62|330.62|332.62|330.62|332.36|330.36|27
1723823010000|2024-08-16 15:43:30|332.65|330.65|332.45|330.45|332.65|330.65|332.45|330.45|25
1723823020000|2024-08-16 15:43:40|332.5|330.5|332.35|330.35|332.5|330.5|332.34|330.34|15
1723823030000|2024-08-16 15:43:50|332.34|330.34|332.34|330.34|332.4|330.4|332.34|330.34|8
1723823040000|2024-08-16 15:44:00|332.36|330.36|332.33|330.33|332.4|330.4|332.33|330.33|11
1723823050000|2024-08-16 15:44:10|332.35|330.35|332.53|330.53|332.54|330.54|332.35|330.35|16
1723823060000|2024-08-16 15:44:20|332.57|330.57|332.81|330.81|332.83|330.83|332.57|330.57|28
1723823070000|2024-08-16 15:44:30|332.77|330.77|332.72|330.72|332.79|330.79|332.71|330.71|14
1723823080000|2024-08-16 15:44:40|332.71|330.71|332.83|330.83|332.83|330.83|332.71|330.71|17
1723823090000|2024-08-16 15:44:50|332.85|330.85|332.76|330.76|332.91|330.91|332.76|330.76|16
1723823100000|2024-08-16 15:45:00|332.73|330.73|332.77|330.77|332.77|330.77|332.56|330.56|21
1723823110000|2024-08-16 15:45:10|332.78|330.78|332.65|330.65|332.87|330.87|332.59|330.59|29
1723823120000|2024-08-16 15:45:20|332.66|330.66|332.44|330.44|332.68|330.68|332.42|330.42|27
1723823130000|2024-08-16 15:45:30|332.45|330.45|332.45|330.45|332.63|330.63|332.44|330.44|19
1723823140000|2024-08-16 15:45:40|332.46|330.46|332.6|330.6|332.63|330.63|332.43|330.43|19
1723823150000|2024-08-16 15:45:50|332.61|330.61|332.44|330.44|332.62|330.62|332.43|330.43|15
1723823160000|2024-08-16 15:46:00|332.43|330.43|332.09|330.09|332.45|330.45|332.06|330.06|26
1723823170000|2024-08-16 15:46:10|332.02|330.02|331.94|329.94|332.05|330.05|331.78|329.78|26
1723823180000|2024-08-16 15:46:20|331.95|329.95|331.92|329.92|332.03|330.03|331.86|329.86|24
1723823190000|2024-08-16 15:46:30|331.94|329.94|332.15|330.15|332.28|330.28|331.94|329.94|26
1723823200000|2024-08-16 15:46:40|332.16|330.16|332.06|330.06|332.24|330.24|332.03|330.03|26
1723823210000|2024-08-16 15:46:50|332.05|330.05|331.8|329.8|332.05|330.05|331.76|329.76|22
1723823220000|2024-08-16 15:47:00|331.81|329.81|331.6|329.6|331.82|329.82|331.49|329.49|28
1723823230000|2024-08-16 15:47:10|331.59|329.59|331.72|329.72|331.86|329.86|331.59|329.59|26
1723823240000|2024-08-16 15:47:20|331.67|329.67|331.84|329.84|331.84|329.84|331.62|329.62|22
1723823250000|2024-08-16 15:47:30|331.8|329.8|331.63|329.63|331.82|329.82|331.58|329.58|22
1723823260000|2024-08-16 15:47:40|331.62|329.62|331.68|329.68|331.7|329.7|331.51|329.51|30
1723823270000|2024-08-16 15:47:50|331.66|329.66|331.81|329.81|331.81|329.81|331.65|329.65|21
1723823280000|2024-08-16 15:48:00|331.84|329.84|331.84|329.84|331.93|329.93|331.81|329.81|20
1723823290000|2024-08-16 15:48:10|331.9|329.9|331.81|329.81|331.94|329.94|331.72|329.72|26
1723823300000|2024-08-16 15:48:20|331.8|329.8|331.66|329.66|331.8|329.8|331.64|329.64|20
1723823310000|2024-08-16 15:48:30|331.64|329.64|331.52|329.52|331.64|329.64|331.51|329.51|19
1723823320000|2024-08-16 15:48:40|331.47|329.47|331.56|329.56|331.56|329.56|331.38|329.38|28
1723823330000|2024-08-16 15:48:50|331.57|329.57|331.63|329.63|331.67|329.67|331.56|329.56|18
1723823340000|2024-08-16 15:49:00|331.64|329.64|331.44|329.44|331.72|329.72|331.35|329.35|29
1723823350000|2024-08-16 15:49:10|331.45|329.45|331.77|329.77|331.77|329.77|331.45|329.45|26
1723823360000|2024-08-16 15:49:20|331.76|329.76|331.75|329.75|331.81|329.81|331.73|329.73|22
1723823370000|2024-08-16 15:49:30|331.77|329.77|331.76|329.76|331.85|329.85|331.72|329.72|25
1723823380000|2024-08-16 15:49:40|331.75|329.75|331.79|329.79|331.8|329.8|331.69|329.69|19
1723823390000|2024-08-16 15:49:50|331.8|329.8|331.69|329.69|331.86|329.86|331.69|329.69|17
1723823400000|2024-08-16 15:50:00|331.68|329.68|331.55|329.55|331.68|329.68|331.55|329.55|17
1723823410000|2024-08-16 15:50:10|331.54|329.54|331.27|329.27|331.54|329.54|331.2|329.2|29
1723823420000|2024-08-16 15:50:20|331.26|329.26|331.23|329.23|331.27|329.27|331.21|329.21|17
1723823430000|2024-08-16 15:50:30|331.24|329.24|331.1|329.1|331.3|329.3|331.1|329.1|28
1723823440000|2024-08-16 15:50:40|331.11|329.11|330.94|328.94|331.11|329.11|330.83|328.83|17
1723823450000|2024-08-16 15:50:50|330.95|328.95|330.88|328.88|330.98|328.98|330.82|328.82|26
1723823460000|2024-08-16 15:51:00|330.92|328.92|330.8|328.8|331.02|329.02|330.77|328.77|30
1723823470000|2024-08-16 15:51:10|330.82|328.82|330.95|328.95|331.04|329.04|330.81|328.81|32
1723823480000|2024-08-16 15:51:20|330.97|328.97|330.99|328.99|331.2|329.2|330.97|328.97|28
1723823490000|2024-08-16 15:51:30|330.94|328.94|331.08|329.08|331.13|329.13|330.94|328.94|26
1723823500000|2024-08-16 15:51:40|331.13|329.13|331.21|329.21|331.27|329.27|331.13|329.13|26
1723823510000|2024-08-16 15:51:50|331.2|329.2|331.3|329.3|331.3|329.3|331.2|329.2|12
1723823520000|2024-08-16 15:52:00|331.34|329.34|331.39|329.39|331.42|329.42|331.27|329.27|20
1723823530000|2024-08-16 15:52:10|331.35|329.35|331.43|329.43|331.49|329.49|331.3|329.3|27
1723823540000|2024-08-16 15:52:20|331.44|329.44|331.51|329.51|331.57|329.57|331.4|329.4|24
1723823550000|2024-08-16 15:52:30|331.5|329.5|331.6|329.6|331.63|329.63|331.5|329.5|26
1723823560000|2024-08-16 15:52:40|331.59|329.59|331.68|329.68|331.69|329.69|331.59|329.59|21
1723823570000|2024-08-16 15:52:50|331.66|329.66|331.52|329.52|331.71|329.71|331.52|329.52|14
1723823580000|2024-08-16 15:53:00|331.55|329.55|331.69|329.69|331.75|329.75|331.54|329.54|24
1723823590000|2024-08-16 15:53:10|331.72|329.72|331.89|329.89|331.9|329.9|331.72|329.72|26
1723823600000|2024-08-16 15:53:20|331.88|329.88|331.89|329.89|331.91|329.91|331.8|329.8|14
1723823610000|2024-08-16 15:53:30|331.86|329.86|331.58|329.58|331.86|329.86|331.58|329.58|19
1723823620000|2024-08-16 15:53:40|331.57|329.57|331.5|329.5|331.63|329.63|331.5|329.5|21
1723823630000|2024-08-16 15:53:50|331.48|329.48|331.51|329.51|331.59|329.59|331.48|329.48|22
1723823640000|2024-08-16 15:54:00|331.52|329.52|331.45|329.45|331.52|329.52|331.37|329.37|25
1723823650000|2024-08-16 15:54:10|331.46|329.46|331.48|329.48|331.5|329.5|331.41|329.41|20
1723823660000|2024-08-16 15:54:20|331.49|329.49|331.66|329.66|331.7|329.7|331.49|329.49|9
1723823670000|2024-08-16 15:54:30|331.68|329.68|331.64|329.64|331.76|329.76|331.64|329.64|21
1723823680000|2024-08-16 15:54:40|331.65|329.65|331.68|329.68|331.7|329.7|331.65|329.65|18
1723823690000|2024-08-16 15:54:50|331.66|329.66|331.6|329.6|331.67|329.67|331.54|329.54|19
1723823700000|2024-08-16 15:55:00|331.62|329.62|331.78|329.78|331.8|329.8|331.62|329.62|24
1723823710000|2024-08-16 15:55:10|331.77|329.77|331.93|329.93|331.93|329.93|331.75|329.75|21
1723823720000|2024-08-16 15:55:20|331.97|329.97|331.97|329.97|332.07|330.07|331.95|329.95|21
1723823730000|2024-08-16 15:55:30|332.03|330.03|332.18|330.18|332.25|330.25|332.03|330.03|21
1723823740000|2024-08-16 15:55:40|332.17|330.17|332.49|330.49|332.53|330.53|332.17|330.17|27
1723823750000|2024-08-16 15:55:50|332.44|330.44|332.53|330.53|332.53|330.53|332.42|330.42|19
1723823760000|2024-08-16 15:56:00|332.52|330.52|332.83|330.83|332.86|330.86|332.51|330.51|25
1723823770000|2024-08-16 15:56:10|332.84|330.84|332.82|330.82|332.96|330.96|332.79|330.79|31
1723823780000|2024-08-16 15:56:20|332.83|330.83|332.81|330.81|332.89|330.89|332.79|330.79|22
1723823790000|2024-08-16 15:56:30|332.8|330.8|332.78|330.78|332.8|330.8|332.67|330.67|23
1723823800000|2024-08-16 15:56:40|332.68|330.68|332.64|330.64|332.72|330.72|332.6|330.6|12
1723823810000|2024-08-16 15:56:50|332.67|330.67|332.51|330.51|332.67|330.67|332.51|330.51|10
1723823820000|2024-08-16 15:57:00|332.5|330.5|332.72|330.72|332.72|330.72|332.39|330.39|23
1723823830000|2024-08-16 15:57:10|332.73|330.73|332.8|330.8|332.83|330.83|332.73|330.73|22
1723823840000|2024-08-16 15:57:20|332.84|330.84|332.8|330.8|332.86|330.86|332.76|330.76|22
1723823850000|2024-08-16 15:57:30|332.82|330.82|332.81|330.81|332.86|330.86|332.78|330.78|12
1723823860000|2024-08-16 15:57:40|332.79|330.79|332.76|330.76|332.8|330.8|332.69|330.69|11
1723823870000|2024-08-16 15:57:50|332.72|330.72|333|331|333.01|331.01|332.72|330.72|21
1723823880000|2024-08-16 15:58:00|333.02|331.02|333.09|331.09|333.12|331.12|333.02|331.02|10
1723823890000|2024-08-16 15:58:10|333.08|331.08|333.03|331.03|333.18|331.18|333.03|331.03|20
1723823900000|2024-08-16 15:58:20|333.04|331.04|332.8|330.8|333.07|331.07|332.78|330.78|16
1723823910000|2024-08-16 15:58:30|332.84|330.84|332.78|330.78|332.84|330.84|332.71|330.71|14
1723823920000|2024-08-16 15:58:40|332.82|330.82|332.8|330.8|332.84|330.84|332.77|330.77|19
1723823930000|2024-08-16 15:58:50|332.81|330.81|332.77|330.77|332.83|330.83|332.75|330.75|15
1723823940000|2024-08-16 15:59:00|332.74|330.74|332.76|330.76|332.87|330.87|332.73|330.73|22
1723823950000|2024-08-16 15:59:10|332.77|330.77|333.16|331.16|333.19|331.19|332.77|330.77|14
1723823960000|2024-08-16 15:59:20|333.17|331.17|333.14|331.14|333.17|331.17|333.14|331.14|5
1723823970000|2024-08-16 15:59:30|333.17|331.17|333.32|331.32|333.33|331.33|333.15|331.15|15
1723823980000|2024-08-16 15:59:40|333.33|331.33|333.5|331.5|333.5|331.5|333.33|331.33|21
1723823990000|2024-08-16 15:59:50|333.55|331.55|333.43|331.43|333.55|331.55|333.43|331.43|15
1723824000000|2024-08-16 16:00:00|333.35|331.35|333.4|331.4|333.48|331.48|333.25|331.25|29
1723824010000|2024-08-16 16:00:10|333.45|331.45|333.3|331.3|333.45|331.45|333.06|331.06|30
1723824020000|2024-08-16 16:00:20|333.34|331.34|333.34|331.34|333.68|331.68|333.34|331.34|35
1723824030000|2024-08-16 16:00:30|333.29|331.29|333.65|331.65|333.65|331.65|333.15|331.15|20
1723824040000|2024-08-16 16:00:40|333.66|331.66|333.69|331.69|333.78|331.78|333.66|331.66|19
1723824050000|2024-08-16 16:00:50|333.7|331.7|333.71|331.71|333.72|331.72|333.67|331.67|11
1723824060000|2024-08-16 16:01:00|333.72|331.72|333.68|331.68|333.72|331.72|333.67|331.67|8
1723824070000|2024-08-16 16:01:10|333.62|331.62|333.38|331.38|333.62|331.62|333.2|331.2|21
1723824080000|2024-08-16 16:01:20|333.36|331.36|333.2|331.2|333.36|331.36|333.11|331.11|20
1723824090000|2024-08-16 16:01:30|333.18|331.18|333.52|331.52|333.58|331.58|333.06|331.06|22
1723824100000|2024-08-16 16:01:40|333.53|331.53|333.44|331.44|333.57|331.57|333.43|331.43|24
1723824110000|2024-08-16 16:01:50|333.47|331.47|333.46|331.46|333.49|331.49|333.42|331.42|21
1723824120000|2024-08-16 16:02:00|333.44|331.44|333.58|331.58|333.58|331.58|333.38|331.38|24
1723824130000|2024-08-16 16:02:10|333.57|331.57|333.75|331.75|333.75|331.75|333.56|331.56|20
1723824140000|2024-08-16 16:02:20|333.76|331.76|333.52|331.52|333.76|331.76|333.52|331.52|23
1723824150000|2024-08-16 16:02:30|333.54|331.54|333.14|331.14|333.54|331.54|333.14|331.14|20
1723824160000|2024-08-16 16:02:40|333.13|331.13|332.76|330.76|333.13|331.13|332.76|330.76|14
1723824170000|2024-08-16 16:02:50|332.75|330.75|332.72|330.72|332.75|330.75|332.5|330.5|20
1723824180000|2024-08-16 16:03:00|332.81|330.81|332.52|330.52|332.81|330.81|332.52|330.52|24
1723824190000|2024-08-16 16:03:10|332.54|330.54|332.79|330.79|332.79|330.79|332.54|330.54|21
1723824200000|2024-08-16 16:03:20|332.76|330.76|332.83|330.83|332.85|330.85|332.69|330.69|25
1723824210000|2024-08-16 16:03:30|332.89|330.89|332.92|330.92|332.92|330.92|332.82|330.82|26
1723824220000|2024-08-16 16:03:40|332.9|330.9|332.99|330.99|333.01|331.01|332.86|330.86|26
1723824230000|2024-08-16 16:03:50|332.98|330.98|332.95|330.95|332.98|330.98|332.9|330.9|17
1723824240000|2024-08-16 16:04:00|332.96|330.96|333.05|331.05|333.13|331.13|332.96|330.96|25
1723824250000|2024-08-16 16:04:10|333.04|331.04|333.08|331.08|333.13|331.13|333.04|331.04|23
1723824260000|2024-08-16 16:04:20|333.04|331.04|333.22|331.22|333.22|331.22|333.04|331.04|22
1723824270000|2024-08-16 16:04:30|333.23|331.23|333.26|331.26|333.28|331.28|333.22|331.22|19
1723824280000|2024-08-16 16:04:40|333.28|331.28|333.32|331.32|333.37|331.37|333.25|331.25|15
1723824290000|2024-08-16 16:04:50|333.29|331.29|333.23|331.23|333.34|331.34|333.22|331.22|26
1723824300000|2024-08-16 16:05:00|333.24|331.24|333.18|331.18|333.24|331.24|333.05|331.05|22
1723824310000|2024-08-16 16:05:10|333.19|331.19|333.13|331.13|333.19|331.19|333|331|29
1723824320000|2024-08-16 16:05:20|333.15|331.15|333.05|331.05|333.16|331.16|333.02|331.02|18
1723824330000|2024-08-16 16:05:30|333.04|331.04|332.98|330.98|333.07|331.07|332.92|330.92|18
1723824340000|2024-08-16 16:05:40|332.99|330.99|333.4|331.4|333.4|331.4|332.98|330.98|20
1723824350000|2024-08-16 16:05:50|333.39|331.39|333.76|331.76|333.78|331.78|333.39|331.39|30
1723824360000|2024-08-16 16:06:00|333.72|331.72|333.73|331.73|333.83|331.83|333.66|331.66|26
1723824370000|2024-08-16 16:06:10|333.72|331.72|333.19|331.19|333.72|331.72|333.19|331.19|27
1723824380000|2024-08-16 16:06:20|333.22|331.22|333.18|331.18|333.25|331.25|333.16|331.16|22
1723824390000|2024-08-16 16:06:30|333.17|331.17|333.06|331.06|333.18|331.18|333.03|331.03|21
1723824400000|2024-08-16 16:06:40|333.1|331.1|333.04|331.04|333.16|331.16|333.03|331.03|23
1723824410000|2024-08-16 16:06:50|333.05|331.05|332.97|330.97|333.14|331.14|332.94|330.94|18
1723824420000|2024-08-16 16:07:00|332.99|330.99|333.09|331.09|333.2|331.2|332.94|330.94|34
1723824430000|2024-08-16 16:07:10|333.11|331.11|332.95|330.95|333.11|331.11|332.82|330.82|29
1723824440000|2024-08-16 16:07:20|332.96|330.96|333.01|331.01|333.14|331.14|332.92|330.92|23
1723824450000|2024-08-16 16:07:30|333.02|331.02|333.08|331.08|333.12|331.12|333.02|331.02|19
1723824460000|2024-08-16 16:07:40|333.09|331.09|332.98|330.98|333.1|331.1|332.88|330.88|24
1723824470000|2024-08-16 16:07:50|333|331|332.85|330.85|333.04|331.04|332.72|330.72|23
1723824480000|2024-08-16 16:08:00|332.83|330.83|332.93|330.93|332.98|330.98|332.83|330.83|16
1723824490000|2024-08-16 16:08:10|332.92|330.92|333.18|331.18|333.18|331.18|332.92|330.92|15
1723824500000|2024-08-16 16:08:20|333.2|331.2|333.25|331.25|333.26|331.26|333.17|331.17|23
1723824510000|2024-08-16 16:08:30|333.27|331.27|333.52|331.52|333.55|331.55|333.25|331.25|26
1723824520000|2024-08-16 16:08:40|333.56|331.56|333.76|331.76|333.77|331.77|333.56|331.56|21
1723824530000|2024-08-16 16:08:50|333.77|331.77|333.7|331.7|333.78|331.78|333.66|331.66|16
1723824540000|2024-08-16 16:09:00|333.67|331.67|333.73|331.73|333.88|331.88|333.66|331.66|28
1723824550000|2024-08-16 16:09:10|333.72|331.72|333.88|331.88|333.88|331.88|333.72|331.72|13
1723824560000|2024-08-16 16:09:20|333.86|331.86|333.87|331.87|333.87|331.87|333.82|331.82|24
1723824570000|2024-08-16 16:09:30|333.88|331.88|333.99|331.99|333.99|331.99|333.82|331.82|14
1723824580000|2024-08-16 16:09:40|334.01|332.01|334.23|332.23|334.39|332.39|334.01|332.01|24
1723824590000|2024-08-16 16:09:50|334.22|332.22|334.21|332.21|334.27|332.27|334.13|332.13|22
1723824600000|2024-08-16 16:10:00|334.2|332.2|334.23|332.23|334.36|332.36|334.18|332.18|27
1723824610000|2024-08-16 16:10:10|334.24|332.24|334.13|332.13|334.32|332.32|334.11|332.11|26
1723824620000|2024-08-16 16:10:20|334.09|332.09|334.15|332.15|334.22|332.22|334.01|332.01|25
1723824630000|2024-08-16 16:10:30|334.21|332.21|333.79|331.79|334.22|332.22|333.79|331.79|27
1723824640000|2024-08-16 16:10:40|333.82|331.82|333.88|331.88|333.96|331.96|333.82|331.82|23
1723824650000|2024-08-16 16:10:50|333.85|331.85|334.02|332.02|334.13|332.13|333.84|331.84|28
1723824660000|2024-08-16 16:11:00|334.01|332.01|333.97|331.97|334.04|332.04|333.93|331.93|22
1723824670000|2024-08-16 16:11:10|333.96|331.96|333.79|331.79|333.98|331.98|333.79|331.79|13
1723824680000|2024-08-16 16:11:20|333.8|331.8|333.73|331.73|333.82|331.82|333.65|331.65|21
1723824690000|2024-08-16 16:11:30|333.74|331.74|333.83|331.83|334.02|332.02|333.74|331.74|28
1723824700000|2024-08-16 16:11:40|333.81|331.81|333.61|331.61|333.81|331.81|333.61|331.61|23
1723824710000|2024-08-16 16:11:50|333.59|331.59|333.59|331.59|333.6|331.6|333.48|331.48|21
1723824720000|2024-08-16 16:12:00|333.61|331.61|333.56|331.56|333.65|331.65|333.56|331.56|20
1723824730000|2024-08-16 16:12:10|333.55|331.55|333.74|331.74|333.82|331.82|333.48|331.48|25
1723824740000|2024-08-16 16:12:20|333.76|331.76|333.77|331.77|333.86|331.86|333.73|331.73|27
1723824750000|2024-08-16 16:12:30|333.76|331.76|333.81|331.81|333.82|331.82|333.75|331.75|23
1723824760000|2024-08-16 16:12:40|333.79|331.79|333.86|331.86|333.86|331.86|333.74|331.74|16
1723824770000|2024-08-16 16:12:50|333.91|331.91|334.03|332.03|334.08|332.08|333.89|331.89|26
1723824780000|2024-08-16 16:13:00|334.06|332.06|334.14|332.14|334.19|332.19|334.05|332.05|20
1723824790000|2024-08-16 16:13:10|334.16|332.16|334.2|332.2|334.27|332.27|334.14|332.14|22
1723824800000|2024-08-16 16:13:20|334.22|332.22|334.23|332.23|334.3|332.3|334.2|332.2|22
1723824810000|2024-08-16 16:13:30|334.21|332.21|334.05|332.05|334.25|332.25|334.05|332.05|23
1723824820000|2024-08-16 16:13:40|334.04|332.04|334.1|332.1|334.13|332.13|334.01|332.01|18
1723824830000|2024-08-16 16:13:50|334.07|332.07|334.26|332.26|334.27|332.27|334.03|332.03|25
1723824840000|2024-08-16 16:14:00|334.23|332.23|334.82|332.82|334.84|332.84|334.23|332.23|30
1723824850000|2024-08-16 16:14:10|334.91|332.91|335.04|333.04|335.05|333.05|334.86|332.86|25
1723824860000|2024-08-16 16:14:20|335.03|333.03|334.67|332.67|335.03|333.03|334.67|332.67|26
1723824870000|2024-08-16 16:14:30|334.66|332.66|334.36|332.36|334.66|332.66|334.35|332.35|23
1723824880000|2024-08-16 16:14:40|334.34|332.34|334.36|332.36|334.36|332.36|334.27|332.27|23
1723824890000|2024-08-16 16:14:50|334.38|332.38|334.47|332.47|334.62|332.62|334.38|332.38|21
1723824900000|2024-08-16 16:15:00|334.48|332.48|334.47|332.47|334.59|332.59|334.46|332.46|25
1723824910000|2024-08-16 16:15:10|334.4|332.4|334.16|332.16|334.4|332.4|334.08|332.08|30
1723824920000|2024-08-16 16:15:20|334.15|332.15|334.04|332.04|334.24|332.24|334|332|27
1723824930000|2024-08-16 16:15:30|334.03|332.03|334.04|332.04|334.09|332.09|333.97|331.97|16
1723824940000|2024-08-16 16:15:40|334.03|332.03|334.04|332.04|334.09|332.09|333.99|331.99|19
1723824950000|2024-08-16 16:15:50|334.02|332.02|334.05|332.05|334.08|332.08|333.94|331.94|26
1723824960000|2024-08-16 16:16:00|334.02|332.02|334.24|332.24|334.24|332.24|334.02|332.02|21
1723824970000|2024-08-16 16:16:10|334.26|332.26|334.45|332.45|334.46|332.46|334.26|332.26|12
1723824980000|2024-08-16 16:16:20|334.4|332.4|334.53|332.53|334.6|332.6|334.4|332.4|33
1723824990000|2024-08-16 16:16:30|334.56|332.56|335.4|333.4|335.4|333.4|334.56|332.56|31
1723825000000|2024-08-16 16:16:40|335.5|333.5|335.34|333.34|335.71|333.71|335.34|333.34|22
1723825010000|2024-08-16 16:16:50|335.3|333.3|334.99|332.99|335.35|333.35|334.95|332.95|32
1723825020000|2024-08-16 16:17:00|335.06|333.06|335.18|333.18|335.22|333.22|334.98|332.98|33
1723825030000|2024-08-16 16:17:10|335.22|333.22|335.14|333.14|335.29|333.29|335.14|333.14|30
1723825040000|2024-08-16 16:17:20|335.15|333.15|334.84|332.84|335.25|333.25|334.84|332.84|26
1723825050000|2024-08-16 16:17:30|334.83|332.83|334.84|332.84|334.88|332.88|334.77|332.77|28
1723825060000|2024-08-16 16:17:40|334.86|332.86|334.81|332.81|334.88|332.88|334.81|332.81|31
1723825070000|2024-08-16 16:17:50|334.82|332.82|334.71|332.71|334.89|332.89|334.7|332.7|26
1723825080000|2024-08-16 16:18:00|334.73|332.73|334.85|332.85|334.87|332.87|334.55|332.55|30
1723825090000|2024-08-16 16:18:10|334.86|332.86|334.76|332.76|334.86|332.86|334.72|332.72|31
1723825100000|2024-08-16 16:18:20|334.72|332.72|334.48|332.48|334.73|332.73|334.46|332.46|27
1723825110000|2024-08-16 16:18:30|334.46|332.46|334.46|332.46|334.54|332.54|334.43|332.43|23
1723825120000|2024-08-16 16:18:40|334.41|332.41|334.65|332.65|334.69|332.69|334.34|332.34|31
1723825130000|2024-08-16 16:18:50|334.68|332.68|334.72|332.72|334.78|332.78|334.57|332.57|24
1723825140000|2024-08-16 16:19:00|334.74|332.74|334.83|332.83|334.88|332.88|334.74|332.74|32
1723825150000|2024-08-16 16:19:10|334.86|332.86|334.46|332.46|334.86|332.86|334.45|332.45|20
1723825160000|2024-08-16 16:19:20|334.45|332.45|334.59|332.59|334.71|332.71|334.45|332.45|24
1723825170000|2024-08-16 16:19:30|334.58|332.58|334.43|332.43|334.58|332.58|334.42|332.42|24
1723825180000|2024-08-16 16:19:40|334.44|332.44|334.15|332.15|334.44|332.44|334.15|332.15|23
1723825190000|2024-08-16 16:19:50|334.14|332.14|334.06|332.06|334.14|332.14|333.97|331.97|23
1723825200000|2024-08-16 16:20:00|334.07|332.07|334.16|332.16|334.23|332.23|334.07|332.07|26
1723825210000|2024-08-16 16:20:10|334.18|332.18|334.34|332.34|334.35|332.35|334.16|332.16|18
1723825220000|2024-08-16 16:20:20|334.32|332.32|334.61|332.61|334.61|332.61|334.32|332.32|18
1723825230000|2024-08-16 16:20:30|334.6|332.6|334.61|332.61|334.61|332.61|334.38|332.38|27
1723825240000|2024-08-16 16:20:40|334.58|332.58|334.74|332.74|334.76|332.76|334.55|332.55|21
1723825250000|2024-08-16 16:20:50|334.73|332.73|334.5|332.5|334.73|332.73|334.5|332.5|14
1723825260000|2024-08-16 16:21:00|334.49|332.49|334.79|332.79|334.81|332.81|334.49|332.49|27
1723825270000|2024-08-16 16:21:10|334.78|332.78|334.81|332.81|334.81|332.81|334.62|332.62|25
1723825280000|2024-08-16 16:21:20|334.8|332.8|335.04|333.04|335.05|333.05|334.8|332.8|14
1723825290000|2024-08-16 16:21:30|335.06|333.06|335.36|333.36|335.36|333.36|335.06|333.06|30
1723825300000|2024-08-16 16:21:40|335.35|333.35|335.3|333.3|335.35|333.35|335.25|333.25|26
1723825310000|2024-08-16 16:21:50|335.34|333.34|334.95|332.95|335.34|333.34|334.89|332.89|28
1723825320000|2024-08-16 16:22:00|335.01|333.01|335.18|333.18|335.27|333.27|335.01|333.01|30
1723825330000|2024-08-16 16:22:10|335.14|333.14|335.13|333.13|335.21|333.21|335.11|333.11|28
1723825340000|2024-08-16 16:22:20|335.17|333.17|335.38|333.38|335.41|333.41|335.17|333.17|25
1723825350000|2024-08-16 16:22:30|335.37|333.37|335.58|333.58|335.65|333.65|335.37|333.37|28
1723825360000|2024-08-16 16:22:40|335.59|333.59|335.5|333.5|335.65|333.65|335.47|333.47|17
1723825370000|2024-08-16 16:22:50|335.51|333.51|335.55|333.55|335.62|333.62|335.47|333.47|24
1723825380000|2024-08-16 16:23:00|335.56|333.56|335.38|333.38|335.56|333.56|335.31|333.31|32
1723825390000|2024-08-16 16:23:10|335.37|333.37|335.15|333.15|335.42|333.42|335.12|333.12|23
1723825400000|2024-08-16 16:23:20|335.18|333.18|335.36|333.36|335.39|333.39|335.16|333.16|25
1723825410000|2024-08-16 16:23:30|335.35|333.35|335.5|333.5|335.54|333.54|335.29|333.29|27
1723825420000|2024-08-16 16:23:40|335.51|333.51|335.6|333.6|335.75|333.75|335.51|333.51|25
1723825430000|2024-08-16 16:23:50|335.57|333.57|335.56|333.56|335.69|333.69|335.54|333.54|25
1723825440000|2024-08-16 16:24:00|335.54|333.54|335.74|333.74|335.77|333.77|335.53|333.53|28
1723825450000|2024-08-16 16:24:10|335.71|333.71|335.79|333.79|335.79|333.79|335.66|333.66|22
1723825460000|2024-08-16 16:24:20|335.81|333.81|335.66|333.66|335.81|333.81|335.65|333.65|15
1723825470000|2024-08-16 16:24:30|335.65|333.65|335.55|333.55|335.65|333.65|335.55|333.55|13
1723825480000|2024-08-16 16:24:40|335.53|333.53|335.4|333.4|335.53|333.53|335.34|333.34|18
1723825490000|2024-08-16 16:24:50|335.41|333.41|335.42|333.42|335.45|333.45|335.38|333.38|19
1723825500000|2024-08-16 16:25:00|335.37|333.37|335.33|333.33|335.38|333.38|335.33|333.33|13
1723825510000|2024-08-16 16:25:10|335.38|333.38|335.35|333.35|335.38|333.38|335.32|333.32|16
1723825520000|2024-08-16 16:25:20|335.31|333.31|335.31|333.31|335.36|333.36|335.26|333.26|15
1723825530000|2024-08-16 16:25:30|335.3|333.3|335.31|333.31|335.42|333.42|335.24|333.24|22
1723825540000|2024-08-16 16:25:40|335.33|333.33|335.38|333.38|335.41|333.41|335.32|333.32|21
1723825550000|2024-08-16 16:25:50|335.36|333.36|335.17|333.17|335.36|333.36|335.07|333.07|17
1723825560000|2024-08-16 16:26:00|335.19|333.19|335.12|333.12|335.2|333.2|335.09|333.09|17
1723825570000|2024-08-16 16:26:10|335.1|333.1|335.12|333.12|335.16|333.16|335.06|333.06|23
1723825580000|2024-08-16 16:26:20|335.09|333.09|335.27|333.27|335.3|333.3|335.06|333.06|21
1723825590000|2024-08-16 16:26:30|335.28|333.28|335.36|333.36|335.37|333.37|335.27|333.27|14
1723825600000|2024-08-16 16:26:40|335.42|333.42|335.51|333.51|335.52|333.52|335.41|333.41|16
1723825610000|2024-08-16 16:26:50|335.5|333.5|335.52|333.52|335.6|333.6|335.5|333.5|20
1723825620000|2024-08-16 16:27:00|335.53|333.53|335.64|333.64|335.66|333.66|335.53|333.53|16
1723825630000|2024-08-16 16:27:10|335.68|333.68|335.57|333.57|335.68|333.68|335.57|333.57|9
1723825640000|2024-08-16 16:27:20|335.56|333.56|335.66|333.66|335.68|333.68|335.56|333.56|23
1723825650000|2024-08-16 16:27:30|335.67|333.67|335.72|333.72|335.79|333.79|335.66|333.66|14
1723825660000|2024-08-16 16:27:40|335.71|333.71|335.77|333.77|335.84|333.84|335.71|333.71|19
1723825670000|2024-08-16 16:27:50|335.78|333.78|335.88|333.88|335.9|333.9|335.78|333.78|17
1723825680000|2024-08-16 16:28:00|335.91|333.91|335.71|333.71|335.91|333.91|335.71|333.71|19
1723825690000|2024-08-16 16:28:10|335.7|333.7|335.68|333.68|335.7|333.7|335.63|333.63|18
1723825700000|2024-08-16 16:28:20|335.67|333.67|335.69|333.69|335.7|333.7|335.65|333.65|5
1723825710000|2024-08-16 16:28:30|335.68|333.68|336.25|334.25|336.34|334.34|335.68|333.68|20
1723825720000|2024-08-16 16:28:40|336.26|334.26|335.95|333.95|336.27|334.27|335.91|333.91|20
1723825730000|2024-08-16 16:28:50|335.99|333.99|336.73|334.73|336.73|334.73|335.99|333.99|27
1723825740000|2024-08-16 16:29:00|336.8|334.8|337.05|335.05|337.13|335.13|336.8|334.8|17
1723825750000|2024-08-16 16:29:10|337.06|335.06|336.98|334.98|337.11|335.11|336.84|334.84|30
1723825760000|2024-08-16 16:29:20|336.95|334.95|336.93|334.93|336.97|334.97|336.83|334.83|25
1723825770000|2024-08-16 16:29:30|337.01|335.01|337.56|335.56|337.65|335.65|337.01|335.01|22
1723825780000|2024-08-16 16:29:40|337.54|335.54|337.68|335.68|337.83|335.83|337.51|335.51|29
1723825790000|2024-08-16 16:29:50|337.63|335.63|337.41|335.41|337.63|335.63|337.41|335.41|17
1723825800000|2024-08-16 16:30:00|337.44|335.44|337.65|335.65|337.71|335.71|337.29|335.29|27
1723825810000|2024-08-16 16:30:10|337.68|335.68|337.34|335.34|337.72|335.72|337.34|335.34|25
1723825820000|2024-08-16 16:30:20|337.3|335.3|337.77|335.77|337.91|335.91|337.28|335.28|30
1723825830000|2024-08-16 16:30:30|337.85|335.85|337.62|335.62|337.93|335.93|337.62|335.62|24
1723825840000|2024-08-16 16:30:40|337.75|335.75|337.75|335.75|337.92|335.92|337.66|335.66|29
1723825850000|2024-08-16 16:30:50|337.71|335.71|337.78|335.78|337.81|335.81|337.51|335.51|30
1723825860000|2024-08-16 16:31:00|337.75|335.75|337.75|335.75|338.16|336.16|337.66|335.66|34
1723825870000|2024-08-16 16:31:10|337.77|335.77|338.32|336.32|338.32|336.32|337.77|335.77|34
1723825880000|2024-08-16 16:31:20|338.33|336.33|338.42|336.42|338.77|336.77|338.32|336.32|33
1723825890000|2024-08-16 16:31:30|338.43|336.43|338.53|336.53|338.66|336.66|338.39|336.39|30
1723825900000|2024-08-16 16:31:40|338.55|336.55|338.7|336.7|338.75|336.75|338.41|336.41|30
1723825910000|2024-08-16 16:31:50|338.59|336.59|338.09|336.09|338.67|336.67|338.09|336.09|29
1723825920000|2024-08-16 16:32:00|338.08|336.08|338.3|336.3|338.41|336.41|338.05|336.05|32
1723825930000|2024-08-16 16:32:10|338.32|336.32|338.11|336.11|338.32|336.32|338.02|336.02|22
1723825940000|2024-08-16 16:32:20|338.09|336.09|337.83|335.83|338.1|336.1|337.82|335.82|21
1723825950000|2024-08-16 16:32:30|337.88|335.88|337.83|335.83|337.94|335.94|337.83|335.83|27
1723825960000|2024-08-16 16:32:40|337.9|335.9|337.85|335.85|338|336|337.85|335.85|29
1723825970000|2024-08-16 16:32:50|337.83|335.83|338.07|336.07|338.15|336.15|337.67|335.67|27
1723825980000|2024-08-16 16:33:00|338.04|336.04|338.37|336.37|338.4|336.4|337.92|335.92|28
1723825990000|2024-08-16 16:33:10|338.36|336.36|338.37|336.37|338.52|336.52|338.28|336.28|31
1723826000000|2024-08-16 16:33:20|338.39|336.39|338.56|336.56|338.59|336.59|338.32|336.32|27
1723826010000|2024-08-16 16:33:30|338.59|336.59|338.57|336.57|338.69|336.69|338.49|336.49|33
1723826020000|2024-08-16 16:33:40|338.56|336.56|338.28|336.28|338.56|336.56|338.24|336.24|29
1723826030000|2024-08-16 16:33:50|338.31|336.31|338.27|336.27|338.42|336.42|338.22|336.22|22
1723826040000|2024-08-16 16:34:00|338.29|336.29|338.39|336.39|338.39|336.39|338.21|336.21|28
1723826050000|2024-08-16 16:34:10|338.4|336.4|338.67|336.67|338.72|336.72|338.37|336.37|28
1723826060000|2024-08-16 16:34:20|338.71|336.71|338.69|336.69|338.8|336.8|338.5|336.5|28
1723826070000|2024-08-16 16:34:30|338.68|336.68|338.66|336.66|338.79|336.79|338.65|336.65|25
1723826080000|2024-08-16 16:34:40|338.67|336.67|338.58|336.58|338.82|336.82|338.57|336.57|32
1723826090000|2024-08-16 16:34:50|338.56|336.56|338.68|336.68|338.72|336.72|338.56|336.56|24
1723826100000|2024-08-16 16:35:00|338.72|336.72|338.72|336.72|338.96|336.96|338.66|336.66|29
1723826110000|2024-08-16 16:35:10|338.75|336.75|338.53|336.53|338.76|336.76|338.51|336.51|23
1723826120000|2024-08-16 16:35:20|338.52|336.52|338.65|336.65|338.65|336.65|338.51|336.51|29
1723826130000|2024-08-16 16:35:30|338.66|336.66|338.56|336.56|338.66|336.66|338.44|336.44|27
1723826140000|2024-08-16 16:35:40|338.57|336.57|338.49|336.49|338.6|336.6|338.49|336.49|17
1723826150000|2024-08-16 16:35:50|338.52|336.52|338.55|336.55|338.57|336.57|338.51|336.51|19
1723826160000|2024-08-16 16:36:00|338.54|336.54|338.4|336.4|338.54|336.54|338.38|336.38|22
1723826170000|2024-08-16 16:36:10|338.41|336.41|338.43|336.43|338.44|336.44|338.4|336.4|12
1723826180000|2024-08-16 16:36:20|338.44|336.44|338.47|336.47|338.8|336.8|338.44|336.44|24
1723826190000|2024-08-16 16:36:30|338.45|336.45|338.77|336.77|338.77|336.77|338.45|336.45|18
1723826200000|2024-08-16 16:36:40|338.78|336.78|338.98|336.98|339.03|337.03|338.78|336.78|27
1723826210000|2024-08-16 16:36:50|338.99|336.99|338.83|336.83|339|337|338.83|336.83|26
1723826220000|2024-08-16 16:37:00|338.81|336.81|338.58|336.58|338.82|336.82|338.56|336.56|29
1723826230000|2024-08-16 16:37:10|338.52|336.52|338.59|336.59|338.6|336.6|338.47|336.47|28
1723826240000|2024-08-16 16:37:20|338.62|336.62|338.6|336.6|338.62|336.62|338.52|336.52|17
1723826250000|2024-08-16 16:37:30|338.62|336.62|338.44|336.44|338.63|336.63|338.42|336.42|15
1723826260000|2024-08-16 16:37:40|338.43|336.43|338.32|336.32|338.43|336.43|338.24|336.24|17
1723826270000|2024-08-16 16:37:50|338.31|336.31|338.4|336.4|338.41|336.41|338.27|336.27|17
1723826280000|2024-08-16 16:38:00|338.37|336.37|338.23|336.23|338.37|336.37|338.22|336.22|30
1723826290000|2024-08-16 16:38:10|338.24|336.24|337.54|335.54|338.24|336.24|337.41|335.41|28
1723826300000|2024-08-16 16:38:20|337.58|335.58|337.14|335.14|337.58|335.58|337.14|335.14|27
1723826310000|2024-08-16 16:38:30|337.04|335.04|336.68|334.68|337.04|335.04|336.52|334.52|29
1723826320000|2024-08-16 16:38:40|336.72|334.72|336.84|334.84|336.84|334.84|336.46|334.46|35
1723826330000|2024-08-16 16:38:50|336.85|334.85|337.15|335.15|337.18|335.18|336.84|334.84|34
1723826340000|2024-08-16 16:39:00|337.07|335.07|337.4|335.4|337.44|335.44|337.02|335.02|34
1723826350000|2024-08-16 16:39:10|337.38|335.38|337.33|335.33|337.4|335.4|337.28|335.28|22
1723826360000|2024-08-16 16:39:20|337.3|335.3|336.69|334.69|337.3|335.3|336.69|334.69|30
1723826370000|2024-08-16 16:39:30|336.67|334.67|336.63|334.63|336.72|334.72|336.6|334.6|22
1723826380000|2024-08-16 16:39:40|336.64|334.64|337.16|335.16|337.2|335.2|336.64|334.64|26
1723826390000|2024-08-16 16:39:50|337.15|335.15|337.07|335.07|337.2|335.2|337.05|335.05|27
1723826400000|2024-08-16 16:40:00|337.06|335.06|337.05|335.05|337.11|335.11|336.83|334.83|24
1723826410000|2024-08-16 16:40:10|337.06|335.06|337.13|335.13|337.33|335.33|337.03|335.03|32
1723826420000|2024-08-16 16:40:20|337.08|335.08|336.84|334.84|337.26|335.26|336.84|334.84|32
1723826430000|2024-08-16 16:40:30|336.81|334.81|336.84|334.84|336.88|334.88|336.46|334.46|31
1723826440000|2024-08-16 16:40:40|336.85|334.85|337.04|335.04|337.04|335.04|336.65|334.65|30
1723826450000|2024-08-16 16:40:50|337|335|336.93|334.93|337.15|335.15|336.9|334.9|26
1723826460000|2024-08-16 16:41:00|336.94|334.94|336.97|334.97|336.98|334.98|336.74|334.74|27
1723826470000|2024-08-16 16:41:10|336.9|334.9|336.92|334.92|336.94|334.94|336.62|334.62|27
1723826480000|2024-08-16 16:41:20|336.97|334.97|336.89|334.89|337.12|335.12|336.89|334.89|28
1723826490000|2024-08-16 16:41:30|336.88|334.88|337.16|335.16|337.29|335.29|336.88|334.88|32
1723826500000|2024-08-16 16:41:40|337.18|335.18|337.1|335.1|337.19|335.19|336.97|334.97|27
1723826510000|2024-08-16 16:41:50|337.15|335.15|337.05|335.05|337.17|335.17|336.97|334.97|18
1723826520000|2024-08-16 16:42:00|337.03|335.03|337.27|335.27|337.3|335.3|337.01|335.01|21
1723826530000|2024-08-16 16:42:10|337.25|335.25|337.12|335.12|337.25|335.25|337.01|335.01|26
1723826540000|2024-08-16 16:42:20|337.08|335.08|337.35|335.35|337.35|335.35|336.97|334.97|25
1723826550000|2024-08-16 16:42:30|337.24|335.24|337.38|335.38|337.39|335.39|337.17|335.17|22
1723826560000|2024-08-16 16:42:40|337.36|335.36|337.48|335.48|337.67|335.67|337.36|335.36|27
1723826570000|2024-08-16 16:42:50|337.49|335.49|337.29|335.29|337.49|335.49|337.29|335.29|23
1723826580000|2024-08-16 16:43:00|337.32|335.32|337.53|335.53|337.54|335.54|337.32|335.32|25
1723826590000|2024-08-16 16:43:10|337.52|335.52|337.85|335.85|337.88|335.88|337.47|335.47|24
1723826600000|2024-08-16 16:43:20|337.86|335.86|337.8|335.8|337.87|335.87|337.71|335.71|27
1723826610000|2024-08-16 16:43:30|337.78|335.78|337.76|335.76|337.78|335.78|337.73|335.73|22
1723826620000|2024-08-16 16:43:40|337.75|335.75|337.72|335.72|337.78|335.78|337.72|335.72|14
1723826630000|2024-08-16 16:43:50|337.73|335.73|337.76|335.76|337.8|335.8|337.71|335.71|23
1723826640000|2024-08-16 16:44:00|337.78|335.78|337.67|335.67|337.78|335.78|337.67|335.67|15
1723826650000|2024-08-16 16:44:10|337.66|335.66|337.64|335.64|337.67|335.67|337.63|335.63|9
1723826660000|2024-08-16 16:44:20|337.63|335.63|337.45|335.45|337.63|335.63|337.41|335.41|18
1723826670000|2024-08-16 16:44:30|337.44|335.44|337.51|335.51|337.52|335.52|337.44|335.44|8
1723826680000|2024-08-16 16:44:40|337.5|335.5|337.48|335.48|337.51|335.51|337.45|335.45|8
1723826690000|2024-08-16 16:44:50|337.46|335.46|337.55|335.55|337.6|335.6|337.42|335.42|16
1723826700000|2024-08-16 16:45:00|337.57|335.57|337.61|335.61|337.69|335.69|337.54|335.54|23
1723826710000|2024-08-16 16:45:10|337.6|335.6|337.51|335.51|337.61|335.61|337.45|335.45|23
1723826720000|2024-08-16 16:45:20|337.52|335.52|337.37|335.37|337.53|335.53|337.37|335.37|19
1723826730000|2024-08-16 16:45:30|337.34|335.34|337.58|335.58|337.58|335.58|337.28|335.28|24
1723826740000|2024-08-16 16:45:40|337.57|335.57|337.42|335.42|337.57|335.57|337.41|335.41|14
1723826750000|2024-08-16 16:45:50|337.4|335.4|337.2|335.2|337.4|335.4|337.2|335.2|22
1723826760000|2024-08-16 16:46:00|337.19|335.19|337.31|335.31|337.31|335.31|337|335|24
1723826770000|2024-08-16 16:46:10|337.3|335.3|337.29|335.29|337.37|335.37|337.28|335.28|13
1723826780000|2024-08-16 16:46:20|337.23|335.23|337.1|335.1|337.23|335.23|337.09|335.09|17
1723826790000|2024-08-16 16:46:30|337.09|335.09|337.17|335.17|337.2|335.2|337.09|335.09|15
1723826800000|2024-08-16 16:46:40|337.18|335.18|336.98|334.98|337.19|335.19|336.9|334.9|16
1723826810000|2024-08-16 16:46:50|336.96|334.96|336.83|334.83|336.96|334.96|336.67|334.67|27
1723826820000|2024-08-16 16:47:00|336.87|334.87|336.76|334.76|336.89|334.89|336.76|334.76|17
1723826830000|2024-08-16 16:47:10|336.64|334.64|336.63|334.63|336.68|334.68|336.62|334.62|17
1723826840000|2024-08-16 16:47:20|336.61|334.61|336.55|334.55|336.63|334.63|336.55|334.55|11
1723826850000|2024-08-16 16:47:30|336.45|334.45|336.33|334.33|336.45|334.45|336.31|334.31|20
1723826860000|2024-08-16 16:47:40|336.35|334.35|336.04|334.04|336.35|334.35|336.04|334.04|11
1723826870000|2024-08-16 16:47:50|336.05|334.05|336.18|334.18|336.22|334.22|336.02|334.02|20
1723826880000|2024-08-16 16:48:00|336.17|334.17|335.97|333.97|336.19|334.19|335.89|333.89|22
1723826890000|2024-08-16 16:48:10|335.96|333.96|335.99|333.99|335.99|333.99|335.85|333.85|11
1723826900000|2024-08-16 16:48:20|336.01|334.01|336.03|334.03|336.03|334.03|336.01|334.01|6
1723826910000|2024-08-16 16:48:30|336.11|334.11|336.17|334.17|336.18|334.18|336.11|334.11|5
1723826920000|2024-08-16 16:48:40|336.19|334.19|336.06|334.06|336.19|334.19|336.05|334.05|16
1723826930000|2024-08-16 16:48:50|336.04|334.04|336.01|334.01|336.04|334.04|335.9|333.9|20
1723826940000|2024-08-16 16:49:00|335.99|333.99|336.13|334.13|336.13|334.13|335.98|333.98|9
1723826950000|2024-08-16 16:49:10|336.14|334.14|335.96|333.96|336.14|334.14|335.96|333.96|10
1723826960000|2024-08-16 16:49:20|335.93|333.93|335.78|333.78|335.94|333.94|335.78|333.78|17
1723826970000|2024-08-16 16:49:30|335.79|333.79|335.78|333.78|335.82|333.82|335.77|333.77|14
1723826980000|2024-08-16 16:49:40|335.79|333.79|335.81|333.81|335.88|333.88|335.79|333.79|14
1723826990000|2024-08-16 16:49:50|335.8|333.8|335.78|333.78|335.8|333.8|335.72|333.72|16
1723827000000|2024-08-16 16:50:00|335.79|333.79|335.98|333.98|335.99|333.99|335.79|333.79|19
1723827010000|2024-08-16 16:50:10|335.99|333.99|336.15|334.15|336.21|334.21|335.99|333.99|19
1723827020000|2024-08-16 16:50:20|336.16|334.16|336.21|334.21|336.21|334.21|336.16|334.16|10
1723827030000|2024-08-16 16:50:30|336.17|334.17|336.23|334.23|336.23|334.23|336.17|334.17|8
1723827040000|2024-08-16 16:50:40|336.24|334.24|336.11|334.11|336.27|334.27|336.11|334.11|11
1723827050000|2024-08-16 16:50:50|336.1|334.1|336.04|334.04|336.1|334.1|336.03|334.03|19
1723827060000|2024-08-16 16:51:00|336.03|334.03|336.17|334.17|336.17|334.17|336.01|334.01|19
1723827070000|2024-08-16 16:51:10|336.21|334.21|336.07|334.07|336.22|334.22|335.97|333.97|19
1723827080000|2024-08-16 16:51:20|336.11|334.11|336.06|334.06|336.12|334.12|336.06|334.06|12
1723827090000|2024-08-16 16:51:30|336.07|334.07|336.07|334.07|336.13|334.13|336.04|334.04|16
1723827100000|2024-08-16 16:51:40|336.08|334.08|336.26|334.26|336.26|334.26|336.03|334.03|15
1723827110000|2024-08-16 16:51:50|336.27|334.27|336.26|334.26|336.27|334.27|336.1|334.1|24
1723827120000|2024-08-16 16:52:00|336.28|334.28|336.24|334.24|336.28|334.28|336.22|334.22|15
1723827130000|2024-08-16 16:52:10|336.23|334.23|336.18|334.18|336.26|334.26|336.17|334.17|23
1723827140000|2024-08-16 16:52:20|336.17|334.17|335.66|333.66|336.19|334.19|335.66|333.66|28
1723827150000|2024-08-16 16:52:30|335.68|333.68|335.65|333.65|335.68|333.68|335.62|333.62|10
1723827160000|2024-08-16 16:52:40|335.63|333.63|335.64|333.64|335.66|333.66|335.63|333.63|7
1723827170000|2024-08-16 16:52:50|335.59|333.59|335.53|333.53|335.59|333.59|335.52|333.52|8
1723827180000|2024-08-16 16:53:00|335.54|333.54|335.82|333.82|335.85|333.85|335.54|333.54|18
1723827190000|2024-08-16 16:53:10|335.83|333.83|335.74|333.74|335.87|333.87|335.68|333.68|20
1723827200000|2024-08-16 16:53:20|335.73|333.73|335.55|333.55|335.73|333.73|335.55|333.55|16
1723827210000|2024-08-16 16:53:30|335.56|333.56|335.58|333.58|335.68|333.68|335.56|333.56|20
1723827220000|2024-08-16 16:53:40|335.59|333.59|335.57|333.57|335.61|333.61|335.57|333.57|16
1723827230000|2024-08-16 16:53:50|335.58|333.58|335.9|333.9|335.9|333.9|335.58|333.58|20
1723827240000|2024-08-16 16:54:00|335.86|333.86|335.89|333.89|335.89|333.89|335.81|333.81|17
1723827250000|2024-08-16 16:54:10|335.86|333.86|335.73|333.73|335.89|333.89|335.73|333.73|12
1723827260000|2024-08-16 16:54:20|335.72|333.72|335.36|333.36|335.73|333.73|335.35|333.35|22
1723827270000|2024-08-16 16:54:30|335.37|333.37|335.52|333.52|335.52|333.52|335.37|333.37|5
1723827300000|2024-08-16 16:55:00|335.56|333.56|335.66|333.66|335.71|333.71|335.54|333.54|12
1723827310000|2024-08-16 16:55:10|335.67|333.67|335.13|333.13|335.69|333.69|335.13|333.13|32
1723827320000|2024-08-16 16:55:20|335.12|333.12|335.31|333.31|335.31|333.31|335.12|333.12|8
1723827330000|2024-08-16 16:55:30|335.28|333.28|335.31|333.31|335.31|333.31|335.28|333.28|2
1723827340000|2024-08-16 16:55:40|335.29|333.29|335.33|333.33|335.36|333.36|335.29|333.29|18
1723827350000|2024-08-16 16:55:50|335.34|333.34|335.36|333.36|335.39|333.39|335.3|333.3|18
1723827360000|2024-08-16 16:56:00|335.38|333.38|335.47|333.47|335.51|333.51|335.38|333.38|13
1723827370000|2024-08-16 16:56:10|335.46|333.46|335.92|333.92|336|334|335.45|333.45|27
1723827380000|2024-08-16 16:56:20|335.96|333.96|336.05|334.05|336.11|334.11|335.96|333.96|27
1723827390000|2024-08-16 16:56:30|336.06|334.06|336.16|334.16|336.21|334.21|336.06|334.06|24
1723827400000|2024-08-16 16:56:40|336.17|334.17|336.14|334.14|336.23|334.23|336.03|334.03|24
1723827410000|2024-08-16 16:56:50|336.13|334.13|336.02|334.02|336.15|334.15|336|334|21
1723827420000|2024-08-16 16:57:00|336.03|334.03|336.07|334.07|336.08|334.08|336.01|334.01|19
1723827430000|2024-08-16 16:57:10|336.08|334.08|336.5|334.5|336.5|334.5|336.08|334.08|19
1723827440000|2024-08-16 16:57:20|336.52|334.52|336.57|334.57|336.68|334.68|336.52|334.52|19
1723827450000|2024-08-16 16:57:30|336.58|334.58|336.81|334.81|336.84|334.84|336.58|334.58|18
1723827460000|2024-08-16 16:57:40|336.82|334.82|336.86|334.86|336.93|334.93|336.82|334.82|20
1723827470000|2024-08-16 16:57:50|336.78|334.78|336.58|334.58|336.78|334.78|336.58|334.58|19
1723827480000|2024-08-16 16:58:00|336.49|334.49|336.51|334.51|336.57|334.57|336.46|334.46|22
1723827490000|2024-08-16 16:58:10|336.52|334.52|336.51|334.51|336.58|334.58|336.42|334.42|23
1723827500000|2024-08-16 16:58:20|336.5|334.5|336.48|334.48|336.51|334.51|336.44|334.44|9
1723827510000|2024-08-16 16:58:30|336.47|334.47|336.48|334.48|336.53|334.53|336.47|334.47|12
1723827520000|2024-08-16 16:58:40|336.49|334.49|336.52|334.52|336.57|334.57|336.48|334.48|15
1723827530000|2024-08-16 16:58:50|336.53|334.53|336.55|334.55|336.6|334.6|336.51|334.51|16
1723827540000|2024-08-16 16:59:00|336.57|334.57|336.75|334.75|336.84|334.84|336.55|334.55|24
1723827550000|2024-08-16 16:59:10|336.74|334.74|336.58|334.58|336.74|334.74|336.55|334.55|21
1723827560000|2024-08-16 16:59:20|336.53|334.53|336.68|334.68|336.74|334.74|336.53|334.53|20
1723827570000|2024-08-16 16:59:30|336.67|334.67|336.54|334.54|336.67|334.67|336.53|334.53|17
1723827580000|2024-08-16 16:59:40|336.55|334.55|336.5|334.5|336.56|334.56|336.47|334.47|21
1723827590000|2024-08-16 16:59:50|336.48|334.48|336.49|334.49|336.5|334.5|336.44|334.44|12
1723827600000|2024-08-16 17:00:00|336.47|334.47|336.39|334.39|336.48|334.48|336.39|334.39|24
1723827610000|2024-08-16 17:00:10|336.38|334.38|336.22|334.22|336.38|334.38|336.22|334.22|10
1723827620000|2024-08-16 17:00:20|336.18|334.18|336.03|334.03|336.26|334.26|336.03|334.03|23
1723827630000|2024-08-16 17:00:30|336.06|334.06|335.93|333.93|336.07|334.07|335.93|333.93|8
1723827640000|2024-08-16 17:00:40|335.89|333.89|335.81|333.81|335.9|333.9|335.78|333.78|18
1723827650000|2024-08-16 17:00:50|335.8|333.8|335.75|333.75|335.8|333.8|335.67|333.67|17
1723827660000|2024-08-16 17:01:00|335.77|333.77|335.8|333.8|335.81|333.81|335.67|333.67|22
1723827670000|2024-08-16 17:01:10|335.79|333.79|335.42|333.42|335.79|333.79|335.38|333.38|21
1723827680000|2024-08-16 17:01:20|335.41|333.41|335.32|333.32|335.42|333.42|335.31|333.31|14
1723827690000|2024-08-16 17:01:30|335.34|333.34|335.41|333.41|335.41|333.41|335.34|333.34|13
1723827700000|2024-08-16 17:01:40|335.5|333.5|335.29|333.29|335.56|333.56|335.29|333.29|24
1723827710000|2024-08-16 17:01:50|335.3|333.3|335.3|333.3|335.37|333.37|335.3|333.3|12
1723827720000|2024-08-16 17:02:00|335.31|333.31|335.18|333.18|335.31|333.31|335.16|333.16|8
1723827730000|2024-08-16 17:02:10|335.25|333.25|335.01|333.01|335.25|333.25|335|333|22
1723827740000|2024-08-16 17:02:20|334.99|332.99|335.07|333.07|335.07|333.07|334.96|332.96|13
1723827750000|2024-08-16 17:02:30|335.11|333.11|335.13|333.13|335.2|333.2|335.11|333.11|12
1723827760000|2024-08-16 17:02:40|335.12|333.12|335.34|333.34|335.34|333.34|335.12|333.12|10
1723827770000|2024-08-16 17:02:50|335.31|333.31|335.21|333.21|335.33|333.33|335.21|333.21|13
1723827780000|2024-08-16 17:03:00|335.2|333.2|335.1|333.1|335.22|333.22|335.09|333.09|16
1723827790000|2024-08-16 17:03:10|335.08|333.08|335.01|333.01|335.09|333.09|335.01|333.01|8
1723827800000|2024-08-16 17:03:20|334.98|332.98|335.06|333.06|335.15|333.15|334.98|332.98|9
1723827810000|2024-08-16 17:03:30|335.05|333.05|335.34|333.34|335.35|333.35|335.05|333.05|12
1723827820000|2024-08-16 17:03:40|335.45|333.45|335.46|333.46|335.66|333.66|335.45|333.45|19
1723827830000|2024-08-16 17:03:50|335.45|333.45|335.31|333.31|335.47|333.47|335.22|333.22|19
1723827840000|2024-08-16 17:04:00|335.3|333.3|335.27|333.27|335.3|333.3|335.26|333.26|11
1723827850000|2024-08-16 17:04:10|335.29|333.29|335.44|333.44|335.45|333.45|335.29|333.29|12
1723827860000|2024-08-16 17:04:20|335.45|333.45|335.57|333.57|335.6|333.6|335.44|333.44|18
1723827870000|2024-08-16 17:04:30|335.58|333.58|335.59|333.59|335.59|333.59|335.52|333.52|23
1723827880000|2024-08-16 17:04:40|335.6|333.6|335.57|333.57|335.66|333.66|335.52|333.52|17
1723827890000|2024-08-16 17:04:50|335.61|333.61|335.72|333.72|335.72|333.72|335.61|333.61|9
1723827900000|2024-08-16 17:05:00|335.78|333.78|335.83|333.83|335.87|333.87|335.71|333.71|22
1723827910000|2024-08-16 17:05:10|335.85|333.85|335.69|333.69|335.85|333.85|335.64|333.64|12
1723827920000|2024-08-16 17:05:20|335.67|333.67|335.79|333.79|335.83|333.83|335.65|333.65|14
1723827930000|2024-08-16 17:05:30|335.8|333.8|335.54|333.54|335.81|333.81|335.54|333.54|16
1723827940000|2024-08-16 17:05:40|335.5|333.5|334.96|332.96|335.5|333.5|334.96|332.96|23
1723827950000|2024-08-16 17:05:50|334.94|332.94|334.68|332.68|334.94|332.94|334.59|332.59|33
1723827960000|2024-08-16 17:06:00|334.66|332.66|334.49|332.49|334.79|332.79|334.49|332.49|25
1723827970000|2024-08-16 17:06:10|334.46|332.46|334.46|332.46|334.47|332.47|334.4|332.4|14
1723827980000|2024-08-16 17:06:20|334.47|332.47|334.58|332.58|334.65|332.65|334.44|332.44|25
1723827990000|2024-08-16 17:06:30|334.6|332.6|334.77|332.77|334.9|332.9|334.6|332.6|19
1723828000000|2024-08-16 17:06:40|334.79|332.79|334.63|332.63|334.79|332.79|334.48|332.48|30
1723828010000|2024-08-16 17:06:50|334.69|332.69|334.91|332.91|334.91|332.91|334.69|332.69|12
1723828020000|2024-08-16 17:07:00|334.88|332.88|335.01|333.01|335.05|333.05|334.87|332.87|22
1723828030000|2024-08-16 17:07:10|334.97|332.97|335.06|333.06|335.06|333.06|334.97|332.97|12
1723828040000|2024-08-16 17:07:20|335.03|333.03|335.06|333.06|335.06|333.06|334.93|332.93|12
1723828050000|2024-08-16 17:07:30|335.1|333.1|335.14|333.14|335.14|333.14|335.07|333.07|10
1723828060000|2024-08-16 17:07:40|335.2|333.2|335.19|333.19|335.23|333.23|335.18|333.18|11
1723828070000|2024-08-16 17:07:50|335.18|333.18|335.07|333.07|335.23|333.23|335.07|333.07|15
1723828080000|2024-08-16 17:08:00|334.95|332.95|335.04|333.04|335.04|333.04|334.88|332.88|22
1723828090000|2024-08-16 17:08:10|335.02|333.02|335.2|333.2|335.23|333.23|335.02|333.02|6
1723828100000|2024-08-16 17:08:20|335.19|333.19|335.17|333.17|335.22|333.22|335.12|333.12|17
1723828110000|2024-08-16 17:08:30|335.18|333.18|335.37|333.37|335.37|333.37|335.18|333.18|4
1723828130000|2024-08-16 17:08:50|335.38|333.38|335.63|333.63|335.63|333.63|335.37|333.37|16
1723828140000|2024-08-16 17:09:00|335.65|333.65|335.74|333.74|335.82|333.82|335.65|333.65|17
1723828150000|2024-08-16 17:09:10|335.75|333.75|335.52|333.52|335.77|333.77|335.5|333.5|21
1723828160000|2024-08-16 17:09:20|335.5|333.5|335.64|333.64|335.64|333.64|335.46|333.46|14
1723828170000|2024-08-16 17:09:30|335.62|333.62|335.59|333.59|335.64|333.64|335.56|333.56|19
1723828180000|2024-08-16 17:09:40|335.62|333.62|335.62|333.62|335.63|333.63|335.56|333.56|14
1723828190000|2024-08-16 17:09:50|335.63|333.63|335.68|333.68|335.73|333.73|335.63|333.63|11
1723828200000|2024-08-16 17:10:00|335.67|333.67|335.9|333.9|335.9|333.9|335.67|333.67|10
1723828220000|2024-08-16 17:10:20|335.95|333.95|336.28|334.28|336.28|334.28|335.95|333.95|18
1723828230000|2024-08-16 17:10:30|336.31|334.31|336.54|334.54|336.54|334.54|336.31|334.31|10
1723828240000|2024-08-16 17:10:40|336.59|334.59|336.72|334.72|336.83|334.83|336.59|334.59|18
1723828250000|2024-08-16 17:10:50|336.76|334.76|336.72|334.72|336.76|334.76|336.72|334.72|4
1723828260000|2024-08-16 17:11:00|336.74|334.74|336.8|334.8|337.01|335.01|336.74|334.74|25
1723828270000|2024-08-16 17:11:10|336.82|334.82|336.85|334.85|336.86|334.86|336.78|334.78|17
1723828280000|2024-08-16 17:11:20|336.86|334.86|336.89|334.89|336.97|334.97|336.84|334.84|25
1723828290000|2024-08-16 17:11:30|336.84|334.84|336.77|334.77|336.9|334.9|336.74|334.74|22
1723828300000|2024-08-16 17:11:40|336.78|334.78|336.47|334.47|336.78|334.78|336.45|334.45|16
1723828310000|2024-08-16 17:11:50|336.48|334.48|336.56|334.56|336.59|334.59|336.46|334.46|23
1723828320000|2024-08-16 17:12:00|336.57|334.57|336.36|334.36|336.57|334.57|336.23|334.23|23
1723828330000|2024-08-16 17:12:10|336.35|334.35|336.15|334.15|336.36|334.36|336.14|334.14|17
1723828340000|2024-08-16 17:12:20|336.14|334.14|336.02|334.02|336.14|334.14|335.98|333.98|28
1723828350000|2024-08-16 17:12:30|336|334|336.03|334.03|336.05|334.05|335.86|333.86|23
1723828360000|2024-08-16 17:12:40|336|334|336.01|334.01|336.04|334.04|335.9|333.9|26
1723828370000|2024-08-16 17:12:50|336.02|334.02|336.03|334.03|336.05|334.05|336.02|334.02|16
1723828380000|2024-08-16 17:13:00|336.04|334.04|335.86|333.86|336.08|334.08|335.84|333.84|25
1723828390000|2024-08-16 17:13:10|335.87|333.87|335.7|333.7|335.88|333.88|335.62|333.62|20
1723828400000|2024-08-16 17:13:20|335.69|333.69|335.55|333.55|335.69|333.69|335.51|333.51|27
1723828410000|2024-08-16 17:13:30|335.56|333.56|335.43|333.43|335.58|333.58|335.37|333.37|20
1723828420000|2024-08-16 17:13:40|335.37|333.37|335.1|333.1|335.37|333.37|335.1|333.1|23
1723828430000|2024-08-16 17:13:50|335.09|333.09|335.19|333.19|335.19|333.19|335.05|333.05|20
1723828440000|2024-08-16 17:14:00|335.13|333.13|335.12|333.12|335.19|333.19|335.09|333.09|18
1723828450000|2024-08-16 17:14:10|335.1|333.1|334.99|332.99|335.1|333.1|334.99|332.99|6
1723828460000|2024-08-16 17:14:20|335.04|333.04|334.92|332.92|335.05|333.05|334.91|332.91|8
1723828470000|2024-08-16 17:14:30|334.93|332.93|335.01|333.01|335.05|333.05|334.88|332.88|19
1723828480000|2024-08-16 17:14:40|335.05|333.05|334.88|332.88|335.05|333.05|334.86|332.86|12
1723828490000|2024-08-16 17:14:50|334.98|332.98|334.89|332.89|335.03|333.03|334.89|332.89|12
1723828500000|2024-08-16 17:15:00|334.9|332.9|334.86|332.86|334.91|332.91|334.86|332.86|6
1723828510000|2024-08-16 17:15:10|334.78|332.78|334.42|332.42|334.78|332.78|334.37|332.37|18
1723828520000|2024-08-16 17:15:20|334.44|332.44|334.23|332.23|334.45|332.45|334.21|332.21|19
1723828530000|2024-08-16 17:15:30|334.22|332.22|334.28|332.28|334.28|332.28|334.08|332.08|15
1723828540000|2024-08-16 17:15:40|334.24|332.24|334.08|332.08|334.27|332.27|334.08|332.08|17
1723828550000|2024-08-16 17:15:50|334.14|332.14|334.31|332.31|334.31|332.31|334.14|332.14|4
1723828560000|2024-08-16 17:16:00|334.35|332.35|334.19|332.19|334.44|332.44|334.08|332.08|22
1723828570000|2024-08-16 17:16:10|334.2|332.2|334.26|332.26|334.26|332.26|334.2|332.2|6
1723828580000|2024-08-16 17:16:20|334.33|332.33|334.52|332.52|334.52|332.52|334.33|332.33|6
1723828590000|2024-08-16 17:16:30|334.56|332.56|334.72|332.72|334.72|332.72|334.56|332.56|15
1723828600000|2024-08-16 17:16:40|334.76|332.76|334.88|332.88|334.88|332.88|334.76|332.76|4
1723828610000|2024-08-16 17:16:50|334.84|332.84|334.66|332.66|334.84|332.84|334.61|332.61|18
1723828620000|2024-08-16 17:17:00|334.68|332.68|334.97|332.97|334.97|332.97|334.64|332.64|15
1723828630000|2024-08-16 17:17:10|334.94|332.94|334.84|332.84|334.94|332.94|334.78|332.78|15
1723828640000|2024-08-16 17:17:20|334.87|332.87|335.36|333.36|335.36|333.36|334.87|332.87|25
1723828650000|2024-08-16 17:17:30|335.43|333.43|335.62|333.62|335.65|333.65|335.43|333.43|23
1723828660000|2024-08-16 17:17:40|335.63|333.63|335.32|333.32|335.65|333.65|335.3|333.3|21
1723828670000|2024-08-16 17:17:50|335.35|333.35|335.3|333.3|335.35|333.35|335.07|333.07|17
1723828680000|2024-08-16 17:18:00|335.33|333.33|335.2|333.2|335.34|333.34|335.2|333.2|8
1723828690000|2024-08-16 17:18:10|335.23|333.23|335.33|333.33|335.33|333.33|335.23|333.23|10
1723828700000|2024-08-16 17:18:20|335.34|333.34|335.32|333.32|335.34|333.34|335.3|333.3|4
1723828710000|2024-08-16 17:18:30|335.34|333.34|335.34|333.34|335.39|333.39|335.32|333.32|11
1723828720000|2024-08-16 17:18:40|335.32|333.32|335.33|333.33|335.33|333.33|335.14|333.14|19
1723828730000|2024-08-16 17:18:50|335.27|333.27|335.23|333.23|335.28|333.28|335.18|333.18|14
1723828740000|2024-08-16 17:19:00|335.24|333.24|335.21|333.21|335.34|333.34|335.14|333.14|24
1723828750000|2024-08-16 17:19:10|335.23|333.23|335.31|333.31|335.34|333.34|335.23|333.23|15
1723828760000|2024-08-16 17:19:20|335.27|333.27|335.29|333.29|335.31|333.31|335.23|333.23|26
1723828770000|2024-08-16 17:19:30|335.28|333.28|335.29|333.29|335.34|333.34|335.27|333.27|22
1723828780000|2024-08-16 17:19:40|335.26|333.26|335.42|333.42|335.42|333.42|335.25|333.25|23
1723828790000|2024-08-16 17:19:50|335.41|333.41|335.28|333.28|335.41|333.41|335.24|333.24|18
1723828800000|2024-08-16 17:20:00|335.29|333.29|335.39|333.39|335.39|333.39|335.27|333.27|24
1723828810000|2024-08-16 17:20:10|335.35|333.35|335.02|333.02|335.35|333.35|335.02|333.02|26
1723828820000|2024-08-16 17:20:20|335.04|333.04|334.65|332.65|335.04|333.04|334.65|332.65|21
1723828830000|2024-08-16 17:20:30|334.61|332.61|334.58|332.58|334.7|332.7|334.5|332.5|30
1723828840000|2024-08-16 17:20:40|334.56|332.56|334.54|332.54|334.56|332.56|334.4|332.4|23
1723828850000|2024-08-16 17:20:50|334.56|332.56|334.49|332.49|334.69|332.69|334.49|332.49|27
1723828860000|2024-08-16 17:21:00|334.5|332.5|334.19|332.19|334.57|332.57|334.17|332.17|30
1723828870000|2024-08-16 17:21:10|334.14|332.14|334.25|332.25|334.34|332.34|334.12|332.12|26
1723828880000|2024-08-16 17:21:20|334.24|332.24|333.85|331.85|334.24|332.24|333.85|331.85|27
1723828890000|2024-08-16 17:21:30|333.76|331.76|333.85|331.85|333.95|331.95|333.75|331.75|29
1723828900000|2024-08-16 17:21:40|333.88|331.88|333.82|331.82|334.03|332.03|333.72|331.72|22
1723828910000|2024-08-16 17:21:50|333.81|331.81|333.95|331.95|333.95|331.95|333.72|331.72|21
1723828920000|2024-08-16 17:22:00|334.05|332.05|334.08|332.08|334.08|332.08|333.95|331.95|22
1723828930000|2024-08-16 17:22:10|334.07|332.07|334.36|332.36|334.36|332.36|333.89|331.89|21
1723828940000|2024-08-16 17:22:20|334.37|332.37|334.36|332.36|334.38|332.38|334.02|332.02|28
1723828950000|2024-08-16 17:22:30|334.35|332.35|334.26|332.26|334.47|332.47|334.18|332.18|26
1723828960000|2024-08-16 17:22:40|334.25|332.25|334.26|332.26|334.27|332.27|334.13|332.13|19
1723828970000|2024-08-16 17:22:50|334.24|332.24|334.24|332.24|334.27|332.27|334.22|332.22|21
1723828980000|2024-08-16 17:23:00|334.25|332.25|333.89|331.89|334.27|332.27|333.87|331.87|33
1723828990000|2024-08-16 17:23:10|333.87|331.87|334|332|334.01|332.01|333.86|331.86|26
1723829000000|2024-08-16 17:23:20|334.1|332.1|333.84|331.84|334.12|332.12|333.83|331.83|23
1723829010000|2024-08-16 17:23:30|333.87|331.87|333.43|331.43|333.9|331.9|333.35|331.35|33
1723829020000|2024-08-16 17:23:40|333.44|331.44|332.96|330.96|333.45|331.45|332.96|330.96|32
1723829030000|2024-08-16 17:23:50|332.97|330.97|333.21|331.21|333.21|331.21|332.88|330.88|23
1723829040000|2024-08-16 17:24:00|333.22|331.22|332.85|330.85|333.22|331.22|332.85|330.85|25
1723829050000|2024-08-16 17:24:10|332.84|330.84|333.19|331.19|333.22|331.22|332.84|330.84|24
1723829060000|2024-08-16 17:24:20|333.16|331.16|333.25|331.25|333.25|331.25|333.16|331.16|17
1723829070000|2024-08-16 17:24:30|333.31|331.31|333.3|331.3|333.35|331.35|333.21|331.21|22
1723829080000|2024-08-16 17:24:40|333.32|331.32|333.31|331.31|333.35|331.35|333.26|331.26|21
1723829090000|2024-08-16 17:24:50|333.29|331.29|333.4|331.4|333.4|331.4|333.25|331.25|11
1723829100000|2024-08-16 17:25:00|333.43|331.43|333.59|331.59|333.63|331.63|333.43|331.43|23
1723829110000|2024-08-16 17:25:10|333.64|331.64|333.86|331.86|333.86|331.86|333.62|331.62|19
1723829120000|2024-08-16 17:25:20|333.87|331.87|334.07|332.07|334.09|332.09|333.83|331.83|24
1723829130000|2024-08-16 17:25:30|334.06|332.06|334.08|332.08|334.13|332.13|334.02|332.02|20
1723829140000|2024-08-16 17:25:40|334.09|332.09|334.22|332.22|334.25|332.25|334.09|332.09|26
1723829150000|2024-08-16 17:25:50|334.21|332.21|333.83|331.83|334.21|332.21|333.83|331.83|24
1723829160000|2024-08-16 17:26:00|333.81|331.81|333.95|331.95|333.95|331.95|333.8|331.8|24
1723829170000|2024-08-16 17:26:10|333.98|331.98|334.02|332.02|334.05|332.05|333.95|331.95|19
1723829180000|2024-08-16 17:26:20|334.05|332.05|334.17|332.17|334.2|332.2|334.01|332.01|18
1723829190000|2024-08-16 17:26:30|334.18|332.18|334.23|332.23|334.3|332.3|334.15|332.15|26
1723829200000|2024-08-16 17:26:40|334.22|332.22|334.35|332.35|334.37|332.37|334.2|332.2|26
1723829210000|2024-08-16 17:26:50|334.37|332.37|334.44|332.44|334.52|332.52|334.37|332.37|24
1723829220000|2024-08-16 17:27:00|334.48|332.48|334.61|332.61|334.77|332.77|334.48|332.48|24
1723829230000|2024-08-16 17:27:10|334.59|332.59|334.76|332.76|334.77|332.77|334.59|332.59|20
1723829240000|2024-08-16 17:27:20|334.77|332.77|334.71|332.71|334.77|332.77|334.61|332.61|23
1723829250000|2024-08-16 17:27:30|334.7|332.7|334.76|332.76|334.76|332.76|334.69|332.69|18
1723829260000|2024-08-16 17:27:40|334.74|332.74|335.02|333.02|335.05|333.05|334.73|332.73|21
1723829270000|2024-08-16 17:27:50|335|333|335.37|333.37|335.4|333.4|334.95|332.95|25
1723829280000|2024-08-16 17:28:00|335.36|333.36|335.54|333.54|335.69|333.69|335.36|333.36|28
1723829290000|2024-08-16 17:28:10|335.56|333.56|335.58|333.58|335.64|333.64|335.52|333.52|31
1723829300000|2024-08-16 17:28:20|335.59|333.59|335.52|333.52|335.79|333.79|335.47|333.47|30
1723829310000|2024-08-16 17:28:30|335.49|333.49|335.56|333.56|335.73|333.73|335.47|333.47|21
1723829320000|2024-08-16 17:28:40|335.57|333.57|335.77|333.77|335.78|333.78|335.57|333.57|24
1723829330000|2024-08-16 17:28:50|335.72|333.72|335.53|333.53|335.72|333.72|335.5|333.5|24
1723829340000|2024-08-16 17:29:00|335.55|333.55|335.51|333.51|335.6|333.6|335.49|333.49|22
1723829350000|2024-08-16 17:29:10|335.44|333.44|335.31|333.31|335.44|333.44|335.24|333.24|19
1723829360000|2024-08-16 17:29:20|335.3|333.3|335.29|333.29|335.36|333.36|335.26|333.26|11
1723829370000|2024-08-16 17:29:30|335.3|333.3|335.25|333.25|335.32|333.32|335.25|333.25|13
1723829380000|2024-08-16 17:29:40|335.26|333.26|335.24|333.24|335.32|333.32|335.24|333.24|16
1723829390000|2024-08-16 17:29:50|335.22|333.22|335.24|333.24|335.26|333.26|335.19|333.19|18
1723829400000|2024-08-16 17:30:00|335.23|333.23|335.42|333.42|335.48|333.48|335.23|333.23|28
1723829410000|2024-08-16 17:30:10|335.41|333.41|335.32|333.32|335.42|333.42|335.28|333.28|14
1723829420000|2024-08-16 17:30:20|335.31|333.31|335.6|333.6|335.71|333.71|335.31|333.31|26
1723829430000|2024-08-16 17:30:30|335.61|333.61|335.58|333.58|335.76|333.76|335.58|333.58|14
1723829440000|2024-08-16 17:30:40|335.59|333.59|335.31|333.31|335.59|333.59|335.27|333.27|19
1723829450000|2024-08-16 17:30:50|335.3|333.3|335.18|333.18|335.3|333.3|335.11|333.11|14
1723829460000|2024-08-16 17:31:00|335.15|333.15|335.24|333.24|335.35|333.35|335.13|333.13|24
1723829470000|2024-08-16 17:31:10|335.27|333.27|335.23|333.23|335.33|333.33|335.12|333.12|13
1723829480000|2024-08-16 17:31:20|335.26|333.26|335.49|333.49|335.53|333.53|335.26|333.26|18
1723829490000|2024-08-16 17:31:30|335.51|333.51|335.5|333.5|335.55|333.55|335.48|333.48|26
1723829500000|2024-08-16 17:31:40|335.52|333.52|335.19|333.19|335.52|333.52|335.13|333.13|16
1723829510000|2024-08-16 17:31:50|335.18|333.18|335.4|333.4|335.4|333.4|335.15|333.15|26
1723829520000|2024-08-16 17:32:00|335.45|333.45|335.93|333.93|335.96|333.96|335.4|333.4|31
1723829530000|2024-08-16 17:32:10|336.04|334.04|336.69|334.69|336.76|334.76|336.04|334.04|30
1723829540000|2024-08-16 17:32:20|336.68|334.68|336.61|334.61|336.79|334.79|336.6|334.6|32
1723829550000|2024-08-16 17:32:30|336.6|334.6|337.17|335.17|337.17|335.17|336.6|334.6|24
1723829560000|2024-08-16 17:32:40|337.37|335.37|338.19|336.19|338.19|336.19|337.37|335.37|34
1723829570000|2024-08-16 17:32:50|338.18|336.18|338.09|336.09|338.4|336.4|338.09|336.09|34
1723829580000|2024-08-16 17:33:00|338.12|336.12|338.08|336.08|338.38|336.38|338.02|336.02|25
1723829590000|2024-08-16 17:33:10|338.07|336.07|337.61|335.61|338.07|336.07|337.47|335.47|36
1723829600000|2024-08-16 17:33:20|337.55|335.55|337.85|335.85|337.85|335.85|337.38|335.38|30
1723829610000|2024-08-16 17:33:30|337.91|335.91|337.41|335.41|337.91|335.91|337.41|335.41|30
1723829620000|2024-08-16 17:33:40|337.4|335.4|337.43|335.43|337.52|335.52|337.25|335.25|28
1723829630000|2024-08-16 17:33:50|337.44|335.44|337.23|335.23|337.44|335.44|337.04|335.04|25
1723829640000|2024-08-16 17:34:00|337.26|335.26|336.86|334.86|337.51|335.51|336.86|334.86|32
1723829650000|2024-08-16 17:34:10|336.83|334.83|336.71|334.71|336.95|334.95|336.7|334.7|27
1723829660000|2024-08-16 17:34:20|336.7|334.7|336.59|334.59|336.7|334.7|336.49|334.49|21
1723829670000|2024-08-16 17:34:30|336.61|334.61|336.41|334.41|336.78|334.78|336.41|334.41|13
1723829680000|2024-08-16 17:34:40|336.36|334.36|336.24|334.24|336.5|334.5|336.14|334.14|34
1723829690000|2024-08-16 17:34:50|336.23|334.23|336.31|334.31|336.31|334.31|335.93|333.93|32
1723829700000|2024-08-16 17:35:00|336.27|334.27|336.64|334.64|336.64|334.64|336.2|334.2|25
1723829710000|2024-08-16 17:35:10|336.72|334.72|337.2|335.2|337.22|335.22|336.69|334.69|31
1723829720000|2024-08-16 17:35:20|337.14|335.14|336.95|334.95|337.19|335.19|336.86|334.86|26
1723829730000|2024-08-16 17:35:30|336.96|334.96|336.91|334.91|336.97|334.97|336.81|334.81|11
1723829740000|2024-08-16 17:35:40|336.92|334.92|336.93|334.93|337.04|335.04|336.84|334.84|30
1723829750000|2024-08-16 17:35:50|336.92|334.92|337.13|335.13|337.22|335.22|336.9|334.9|27
1723829760000|2024-08-16 17:36:00|337.09|335.09|336.99|334.99|337.11|335.11|336.93|334.93|25
1723829770000|2024-08-16 17:36:10|336.97|334.97|337.01|335.01|337.24|335.24|336.89|334.89|30
1723829780000|2024-08-16 17:36:20|337.03|335.03|336.99|334.99|337.25|335.25|336.97|334.97|28
1723829790000|2024-08-16 17:36:30|337|335|337.07|335.07|337.22|335.22|337|335|20
1723829800000|2024-08-16 17:36:40|337.06|335.06|336.93|334.93|337.06|335.06|336.84|334.84|24
1723829810000|2024-08-16 17:36:50|336.95|334.95|337.1|335.1|337.24|335.24|336.95|334.95|24
1723829820000|2024-08-16 17:37:00|337.12|335.12|337.07|335.07|337.12|335.12|336.95|334.95|19
1723829830000|2024-08-16 17:37:10|337.08|335.08|336.89|334.89|337.08|335.08|336.87|334.87|24
1723829840000|2024-08-16 17:37:20|336.87|334.87|336.97|334.97|336.98|334.98|336.79|334.79|17
1723829850000|2024-08-16 17:37:30|337|335|336.84|334.84|337.01|335.01|336.84|334.84|28
1723829860000|2024-08-16 17:37:40|336.85|334.85|337|335|337.04|335.04|336.81|334.81|21
1723829870000|2024-08-16 17:37:50|336.98|334.98|336.87|334.87|337.04|335.04|336.87|334.87|18
1723829880000|2024-08-16 17:38:00|336.84|334.84|336.84|334.84|336.91|334.91|336.83|334.83|20
1723829890000|2024-08-16 17:38:10|336.82|334.82|336.69|334.69|336.82|334.82|336.68|334.68|14
1723829900000|2024-08-16 17:38:20|336.68|334.68|336.51|334.51|336.69|334.69|336.48|334.48|23
1723829910000|2024-08-16 17:38:30|336.53|334.53|336.68|334.68|336.71|334.71|336.51|334.51|22
1723829920000|2024-08-16 17:38:40|336.7|334.7|336.69|334.69|336.76|334.76|336.61|334.61|22
1723829930000|2024-08-16 17:38:50|336.72|334.72|337.03|335.03|337.03|335.03|336.72|334.72|25
1723829940000|2024-08-16 17:39:00|337.04|335.04|337.11|335.11|337.13|335.13|337.02|335.02|13
1723829950000|2024-08-16 17:39:10|337.1|335.1|337.1|335.1|337.11|335.11|336.96|334.96|13
1723829960000|2024-08-16 17:39:20|337.11|335.11|337.22|335.22|337.23|335.23|337.11|335.11|9
1723829970000|2024-08-16 17:39:30|337.21|335.21|337.39|335.39|337.39|335.39|337.21|335.21|12
1723829980000|2024-08-16 17:39:40|337.37|335.37|337.68|335.68|337.68|335.68|337.3|335.3|22
1723829990000|2024-08-16 17:39:50|337.7|335.7|337.41|335.41|337.84|335.84|337.4|335.4|26
1723830000000|2024-08-16 17:40:00|337.43|335.43|337.38|335.38|337.53|335.53|337.29|335.29|26
1723830010000|2024-08-16 17:40:10|337.37|335.37|337.46|335.46|337.68|335.68|337.34|335.34|30
1723830020000|2024-08-16 17:40:20|337.49|335.49|337.36|335.36|337.49|335.49|337.35|335.35|23
1723830030000|2024-08-16 17:40:30|337.37|335.37|337.47|335.47|337.55|335.55|337.23|335.23|23
1723830040000|2024-08-16 17:40:40|337.46|335.46|337.35|335.35|337.46|335.46|337.15|335.15|25
1723830050000|2024-08-16 17:40:50|337.36|335.36|337.54|335.54|337.58|335.58|337.36|335.36|19
1723830060000|2024-08-16 17:41:00|337.58|335.58|338.12|336.12|338.12|336.12|337.58|335.58|28
1723830070000|2024-08-16 17:41:10|338.13|336.13|337.95|335.95|338.13|336.13|337.89|335.89|25
1723830080000|2024-08-16 17:41:20|337.93|335.93|338.25|336.25|338.27|336.27|337.86|335.86|28
1723830090000|2024-08-16 17:41:30|338.26|336.26|337.92|335.92|338.29|336.29|337.92|335.92|30
1723830100000|2024-08-16 17:41:40|337.91|335.91|337.83|335.83|337.98|335.98|337.73|335.73|29
1723830110000|2024-08-16 17:41:50|337.84|335.84|337.81|335.81|337.9|335.9|337.8|335.8|20
1723830120000|2024-08-16 17:42:00|337.86|335.86|337.46|335.46|337.86|335.86|337.46|335.46|19
1723830130000|2024-08-16 17:42:10|337.47|335.47|337.66|335.66|337.68|335.68|337.46|335.46|28
1723830140000|2024-08-16 17:42:20|337.65|335.65|337.85|335.85|337.87|335.87|337.58|335.58|26
1723830150000|2024-08-16 17:42:30|337.78|335.78|337.68|335.68|337.82|335.82|337.68|335.68|19
1723830160000|2024-08-16 17:42:40|337.69|335.69|337.46|335.46|337.7|335.7|337.41|335.41|29
1723830170000|2024-08-16 17:42:50|337.45|335.45|337.31|335.31|337.45|335.45|337.2|335.2|26
1723830180000|2024-08-16 17:43:00|337.29|335.29|337.18|335.18|337.29|335.29|337.11|335.11|26
1723830190000|2024-08-16 17:43:10|337.19|335.19|337.16|335.16|337.25|335.25|337.12|335.12|27
1723830200000|2024-08-16 17:43:20|337.15|335.15|336.96|334.96|337.15|335.15|336.94|334.94|32
1723830210000|2024-08-16 17:43:30|336.95|334.95|336.67|334.67|336.95|334.95|336.67|334.67|20
1723830220000|2024-08-16 17:43:40|336.66|334.66|336.77|334.77|336.77|334.77|336.59|334.59|22
1723830230000|2024-08-16 17:43:50|336.8|334.8|336.88|334.88|336.93|334.93|336.76|334.76|24
1723830240000|2024-08-16 17:44:00|336.82|334.82|336.79|334.79|336.96|334.96|336.78|334.78|23
1723830250000|2024-08-16 17:44:10|336.78|334.78|336.79|334.79|336.82|334.82|336.76|334.76|20
1723830260000|2024-08-16 17:44:20|336.8|334.8|336.8|334.8|336.83|334.83|336.72|334.72|22
1723830270000|2024-08-16 17:44:30|336.81|334.81|336.85|334.85|336.85|334.85|336.78|334.78|18
1723830280000|2024-08-16 17:44:40|336.91|334.91|337.07|335.07|337.07|335.07|336.79|334.79|29
1723830290000|2024-08-16 17:44:50|337.05|335.05|337|335|337.08|335.08|337|335|20
1723830300000|2024-08-16 17:45:00|336.95|334.95|337.01|335.01|337.04|335.04|336.86|334.86|28
1723830310000|2024-08-16 17:45:10|337.02|335.02|336.9|334.9|337.02|335.02|336.9|334.9|6
1723830320000|2024-08-16 17:45:20|336.85|334.85|337.15|335.15|337.15|335.15|336.8|334.8|21
1723830330000|2024-08-16 17:45:30|337.13|335.13|337.06|335.06|337.14|335.14|337.03|335.03|19
1723830340000|2024-08-16 17:45:40|337.05|335.05|337.12|335.12|337.14|335.14|336.96|334.96|27
1723830350000|2024-08-16 17:45:50|337.13|335.13|337.26|335.26|337.3|335.3|337.09|335.09|24
1723830360000|2024-08-16 17:46:00|337.24|335.24|337.22|335.22|337.35|335.35|337.18|335.18|22
1723830370000|2024-08-16 17:46:10|337.21|335.21|337.11|335.11|337.33|335.33|337.04|335.04|25
1723830380000|2024-08-16 17:46:20|337.13|335.13|337.48|335.48|337.52|335.52|337.13|335.13|26
1723830390000|2024-08-16 17:46:30|337.43|335.43|337.54|335.54|337.61|335.61|337.43|335.43|28
1723830400000|2024-08-16 17:46:40|337.53|335.53|337.33|335.33|337.53|335.53|337.32|335.32|22
1723830410000|2024-08-16 17:46:50|337.32|335.32|337.19|335.19|337.32|335.32|337.18|335.18|25
1723830420000|2024-08-16 17:47:00|337.22|335.22|337.41|335.41|337.57|335.57|337.2|335.2|28
1723830430000|2024-08-16 17:47:10|337.4|335.4|337.45|335.45|337.54|335.54|337.37|335.37|20
1723830440000|2024-08-16 17:47:20|337.47|335.47|337.72|335.72|337.72|335.72|337.47|335.47|28
1723830450000|2024-08-16 17:47:30|337.77|335.77|337.85|335.85|337.86|335.86|337.63|335.63|30
1723830460000|2024-08-16 17:47:40|337.94|335.94|337.79|335.79|338.03|336.03|337.73|335.73|23
1723830470000|2024-08-16 17:47:50|337.77|335.77|337.67|335.67|337.77|335.77|337.62|335.62|21
1723830480000|2024-08-16 17:48:00|337.64|335.64|337.79|335.79|337.79|335.79|337.55|335.55|28
1723830490000|2024-08-16 17:48:10|337.8|335.8|337.93|335.93|337.93|335.93|337.74|335.74|26
1723830500000|2024-08-16 17:48:20|337.9|335.9|337.5|335.5|337.9|335.9|337.5|335.5|21
1723830510000|2024-08-16 17:48:30|337.49|335.49|337.34|335.34|337.49|335.49|337.28|335.28|26
1723830520000|2024-08-16 17:48:40|337.36|335.36|337.14|335.14|337.45|335.45|337.13|335.13|27
1723830530000|2024-08-16 17:48:50|337.16|335.16|337.18|335.18|337.35|335.35|337.15|335.15|21
1723830540000|2024-08-16 17:49:00|337.17|335.17|337.04|335.04|337.23|335.23|336.94|334.94|26
1723830550000|2024-08-16 17:49:10|337.03|335.03|337.15|335.15|337.18|335.18|337.03|335.03|31
1723830560000|2024-08-16 17:49:20|337.17|335.17|336.87|334.87|337.17|335.17|336.83|334.83|34
1723830570000|2024-08-16 17:49:30|336.85|334.85|336.89|334.89|336.89|334.89|336.72|334.72|21
1723830580000|2024-08-16 17:49:40|336.88|334.88|337.05|335.05|337.05|335.05|336.8|334.8|21
1723830590000|2024-08-16 17:49:50|337.03|335.03|336.96|334.96|337.04|335.04|336.95|334.95|20
1723830600000|2024-08-16 17:50:00|336.95|334.95|336.95|334.95|337.06|335.06|336.83|334.83|30
1723830610000|2024-08-16 17:50:10|336.97|334.97|336.82|334.82|337.05|335.05|336.81|334.81|22
1723830620000|2024-08-16 17:50:20|336.81|334.81|336.65|334.65|336.82|334.82|336.64|334.64|24
1723830630000|2024-08-16 17:50:30|336.66|334.66|336.72|334.72|336.72|334.72|336.54|334.54|19
1723830640000|2024-08-16 17:50:40|336.74|334.74|336.48|334.48|336.74|334.74|336.37|334.37|28
1723830650000|2024-08-16 17:50:50|336.49|334.49|336.65|334.65|336.71|334.71|336.49|334.49|24
1723830660000|2024-08-16 17:51:00|336.67|334.67|336.89|334.89|336.96|334.96|336.65|334.65|27
1723830670000|2024-08-16 17:51:10|336.83|334.83|336.96|334.96|337.05|335.05|336.72|334.72|27
1723830680000|2024-08-16 17:51:20|336.98|334.98|336.8|334.8|336.98|334.98|336.71|334.71|27
1723830690000|2024-08-16 17:51:30|336.79|334.79|336.83|334.83|336.85|334.85|336.75|334.75|12
1723830700000|2024-08-16 17:51:40|336.79|334.79|336.67|334.67|336.79|334.79|336.59|334.59|19
1723830710000|2024-08-16 17:51:50|336.66|334.66|336.66|334.66|336.7|334.7|336.6|334.6|18
1723830720000|2024-08-16 17:52:00|336.64|334.64|336.65|334.65|336.72|334.72|336.55|334.55|23
1723830730000|2024-08-16 17:52:10|336.69|334.69|336.72|334.72|336.73|334.73|336.65|334.65|19
1723830740000|2024-08-16 17:52:20|336.73|334.73|336.86|334.86|336.95|334.95|336.73|334.73|24
1723830750000|2024-08-16 17:52:30|336.88|334.88|337.1|335.1|337.1|335.1|336.87|334.87|21
1723830760000|2024-08-16 17:52:40|337.12|335.12|337.09|335.09|337.19|335.19|336.97|334.97|17
1723830770000|2024-08-16 17:52:50|337.1|335.1|336.95|334.95|337.1|335.1|336.88|334.88|21
1723830780000|2024-08-16 17:53:00|336.91|334.91|336.92|334.92|336.99|334.99|336.88|334.88|19
1723830790000|2024-08-16 17:53:10|336.89|334.89|336.84|334.84|336.9|334.9|336.78|334.78|13
1723830800000|2024-08-16 17:53:20|336.85|334.85|336.74|334.74|336.85|334.85|336.68|334.68|21
1723830810000|2024-08-16 17:53:30|336.73|334.73|336.92|334.92|336.92|334.92|336.67|334.67|25
1723830820000|2024-08-16 17:53:40|336.91|334.91|336.89|334.89|336.95|334.95|336.87|334.87|11
1723830830000|2024-08-16 17:53:50|336.87|334.87|336.76|334.76|336.87|334.87|336.62|334.62|15
1723830840000|2024-08-16 17:54:00|336.74|334.74|336.83|334.83|336.83|334.83|336.74|334.74|4
1723830850000|2024-08-16 17:54:10|336.85|334.85|336.7|334.7|336.86|334.86|336.67|334.67|22
1723830860000|2024-08-16 17:54:20|336.69|334.69|336.85|334.85|336.87|334.87|336.69|334.69|15
1723830870000|2024-08-16 17:54:30|336.86|334.86|336.68|334.68|336.86|334.86|336.44|334.44|27
1723830880000|2024-08-16 17:54:40|336.69|334.69|336.69|334.69|336.71|334.71|336.65|334.65|19
1723830890000|2024-08-16 17:54:50|336.68|334.68|336.78|334.78|336.78|334.78|336.68|334.68|19
1723830900000|2024-08-16 17:55:00|336.79|334.79|336.85|334.85|336.88|334.88|336.79|334.79|14
1723830910000|2024-08-16 17:55:10|336.86|334.86|337.18|335.18|337.24|335.24|336.86|334.86|26
1723830920000|2024-08-16 17:55:20|337.14|335.14|337.23|335.23|337.27|335.27|337.14|335.14|22
1723830930000|2024-08-16 17:55:30|337.25|335.25|337.19|335.19|337.25|335.25|337.12|335.12|22
1723830940000|2024-08-16 17:55:40|337.16|335.16|337.12|335.12|337.38|335.38|337.08|335.08|23
1723830950000|2024-08-16 17:55:50|337.15|335.15|337.33|335.33|337.52|335.52|337.15|335.15|30
1723830960000|2024-08-16 17:56:00|337.32|335.32|337.75|335.75|337.77|335.77|337.32|335.32|34
1723830970000|2024-08-16 17:56:10|337.77|335.77|337.31|335.31|337.8|335.8|337.31|335.31|34
1723830980000|2024-08-16 17:56:20|337.33|335.33|337.42|335.42|337.45|335.45|337.28|335.28|28
1723830990000|2024-08-16 17:56:30|337.4|335.4|337.44|335.44|337.59|335.59|337.29|335.29|31
1723831000000|2024-08-16 17:56:40|337.4|335.4|337.41|335.41|337.49|335.49|337.39|335.39|21
1723831010000|2024-08-16 17:56:50|337.42|335.42|337.69|335.69|337.74|335.74|337.42|335.42|28
1723831020000|2024-08-16 17:57:00|337.67|335.67|337.79|335.79|337.92|335.92|337.6|335.6|21
1723831030000|2024-08-16 17:57:10|337.78|335.78|337.79|335.79|337.84|335.84|337.65|335.65|10
1723831040000|2024-08-16 17:57:20|337.83|335.83|337.86|335.86|338|336|337.79|335.79|20
1723831050000|2024-08-16 17:57:30|337.9|335.9|337.96|335.96|338|336|337.85|335.85|18
1723831060000|2024-08-16 17:57:40|337.9|335.9|338.02|336.02|338.02|336.02|337.87|335.87|10
1723831070000|2024-08-16 17:57:50|337.96|335.96|338.02|336.02|338.02|336.02|337.95|335.95|5
1723831080000|2024-08-16 17:58:00|338.06|336.06|338.81|336.81|338.81|336.81|338.06|336.06|35
1723831090000|2024-08-16 17:58:10|338.82|336.82|339.09|337.09|339.09|337.09|338.79|336.79|19
1723831100000|2024-08-16 17:58:20|339.07|337.07|339.77|337.77|339.78|337.78|339.07|337.07|32
1723831110000|2024-08-16 17:58:30|339.72|337.72|340.19|338.19|340.25|338.25|339.68|337.68|19
1723831120000|2024-08-16 17:58:40|340.18|338.18|340.04|338.04|340.18|338.18|339.85|337.85|22
1723831130000|2024-08-16 17:58:50|340.09|338.09|340.13|338.13|340.13|338.13|339.93|337.93|15
1723831140000|2024-08-16 17:59:00|340.18|338.18|340.27|338.27|340.7|338.7|340.18|338.18|35
1723831150000|2024-08-16 17:59:10|340.24|338.24|339.92|337.92|340.24|338.24|339.92|337.92|16
1723831160000|2024-08-16 17:59:20|339.93|337.93|340.05|338.05|340.16|338.16|339.92|337.92|15
1723831170000|2024-08-16 17:59:30|340.13|338.13|340.15|338.15|340.33|338.33|340.09|338.09|25
1723831180000|2024-08-16 17:59:40|340.16|338.16|340.1|338.1|340.18|338.18|340.07|338.07|21
1723831190000|2024-08-16 17:59:50|340.09|338.09|339.87|337.87|340.14|338.14|339.87|337.87|20
1723831200000|2024-08-16 18:00:00|339.89|337.89|340.12|338.12|340.17|338.17|339.63|337.63|35
1723831210000|2024-08-16 18:00:10|340.11|338.11|340.2|338.2|340.35|338.35|340.02|338.02|35
1723831220000|2024-08-16 18:00:20|340.19|338.19|339.98|337.98|340.23|338.23|339.95|337.95|29
1723831230000|2024-08-16 18:00:30|339.99|337.99|340.38|338.38|340.52|338.52|339.97|337.97|32
1723831240000|2024-08-16 18:00:40|340.33|338.33|340.14|338.14|340.33|338.33|339.96|337.96|26
1723831250000|2024-08-16 18:00:50|340.07|338.07|339.99|337.99|340.28|338.28|339.99|337.99|27
1723831260000|2024-08-16 18:01:00|339.97|337.97|339.65|337.65|339.97|337.97|339.64|337.64|34
1723831270000|2024-08-16 18:01:10|339.66|337.66|339.59|337.59|339.66|337.66|339.22|337.22|30
1723831280000|2024-08-16 18:01:20|339.62|337.62|340.14|338.14|340.14|338.14|339.61|337.61|34
1723831290000|2024-08-16 18:01:30|340.19|338.19|339.67|337.67|340.28|338.28|339.67|337.67|35
1723831300000|2024-08-16 18:01:40|339.65|337.65|339.44|337.44|339.65|337.65|339.35|337.35|35
1723831310000|2024-08-16 18:01:50|339.52|337.52|340.02|338.02|340.06|338.06|339.51|337.51|27
1723831320000|2024-08-16 18:02:00|340.04|338.04|340|338|340.14|338.14|339.78|337.78|27
1723831330000|2024-08-16 18:02:10|340.06|338.06|340.56|338.56|340.56|338.56|340.01|338.01|32
1723831340000|2024-08-16 18:02:20|340.58|338.58|340.83|338.83|340.95|338.95|340.52|338.52|28
1723831350000|2024-08-16 18:02:30|340.8|338.8|340.83|338.83|341.2|339.2|340.8|338.8|26
1723831360000|2024-08-16 18:02:40|340.82|338.82|340.84|338.84|340.96|338.96|340.75|338.75|27
1723831370000|2024-08-16 18:02:50|340.85|338.85|341.24|339.24|341.32|339.32|340.85|338.85|30
1723831380000|2024-08-16 18:03:00|341.26|339.26|341.54|339.54|341.58|339.58|341.23|339.23|24
1723831390000|2024-08-16 18:03:10|341.57|339.57|341.57|339.57|341.71|339.71|341.39|339.39|28
1723831400000|2024-08-16 18:03:20|341.56|339.56|342.09|340.09|342.14|340.14|341.54|339.54|23
1723831410000|2024-08-16 18:03:30|342.06|340.06|342.02|340.02|342.06|340.06|341.69|339.69|28
1723831420000|2024-08-16 18:03:40|342.08|340.08|341.78|339.78|342.08|340.08|341.78|339.78|23
1723831430000|2024-08-16 18:03:50|341.65|339.65|341.5|339.5|341.65|339.65|341.5|339.5|16
1723831440000|2024-08-16 18:04:00|341.52|339.52|341.91|339.91|341.91|339.91|341.5|339.5|21
1723831450000|2024-08-16 18:04:10|341.85|339.85|341.3|339.3|341.85|339.85|341.26|339.26|23
1723831460000|2024-08-16 18:04:20|341.2|339.2|340.72|338.72|341.21|339.21|340.7|338.7|24
1723831470000|2024-08-16 18:04:30|340.77|338.77|340.73|338.73|340.9|338.9|340.67|338.67|30
1723831480000|2024-08-16 18:04:40|340.76|338.76|341.04|339.04|341.04|339.04|340.66|338.66|26
1723831490000|2024-08-16 18:04:50|341.05|339.05|341.47|339.47|341.5|339.5|341.03|339.03|17
1723831500000|2024-08-16 18:05:00|341.48|339.48|341.73|339.73|341.87|339.87|341.46|339.46|29
1723831510000|2024-08-16 18:05:10|341.65|339.65|341.49|339.49|341.65|339.65|341.49|339.49|8
1723831520000|2024-08-16 18:05:20|341.5|339.5|341.52|339.52|341.73|339.73|341.5|339.5|23
1723831530000|2024-08-16 18:05:30|341.6|339.6|341.49|339.49|341.8|339.8|341.49|339.49|29
1723831540000|2024-08-16 18:05:40|341.5|339.5|341.44|339.44|341.52|339.52|341.44|339.44|12
1723831550000|2024-08-16 18:05:50|341.54|339.54|341.45|339.45|341.75|339.75|341.44|339.44|23
1723831560000|2024-08-16 18:06:00|341.47|339.47|341.48|339.48|341.6|339.6|341.44|339.44|25
1723831570000|2024-08-16 18:06:10|341.52|339.52|340.95|338.95|341.54|339.54|340.95|338.95|28
1723831580000|2024-08-16 18:06:20|340.9|338.9|340.81|338.81|340.92|338.92|340.77|338.77|25
1723831590000|2024-08-16 18:06:30|340.83|338.83|341.36|339.36|341.4|339.4|340.82|338.82|26
1723831600000|2024-08-16 18:06:40|341.34|339.34|341.28|339.28|341.35|339.35|341.08|339.08|31
1723831610000|2024-08-16 18:06:50|341.25|339.25|341.38|339.38|341.51|339.51|341.18|339.18|25
1723831620000|2024-08-16 18:07:00|341.32|339.32|340.78|338.78|341.32|339.32|340.78|338.78|29
1723831630000|2024-08-16 18:07:10|340.77|338.77|340.89|338.89|340.92|338.92|340.77|338.77|20
1723831640000|2024-08-16 18:07:20|340.88|338.88|340.66|338.66|340.88|338.88|340.63|338.63|24
1723831650000|2024-08-16 18:07:30|340.7|338.7|340.6|338.6|340.72|338.72|340.59|338.59|21
1723831660000|2024-08-16 18:07:40|340.63|338.63|340.26|338.26|340.63|338.63|340.22|338.22|13
1723831670000|2024-08-16 18:07:50|340.31|338.31|340.51|338.51|340.52|338.52|340.3|338.3|27
1723831680000|2024-08-16 18:08:00|340.56|338.56|340.19|338.19|340.56|338.56|340.11|338.11|28
1723831690000|2024-08-16 18:08:10|340.12|338.12|340.2|338.2|340.2|338.2|340.01|338.01|30
1723831700000|2024-08-16 18:08:20|340.25|338.25|340.08|338.08|340.42|338.42|340.08|338.08|27
1723831710000|2024-08-16 18:08:30|340.09|338.09|340.06|338.06|340.13|338.13|339.89|337.89|24
1723831720000|2024-08-16 18:08:40|340.11|338.11|340|338|340.32|338.32|340|338|32
1723831730000|2024-08-16 18:08:50|339.99|337.99|340.28|338.28|340.29|338.29|339.97|337.97|20
1723831740000|2024-08-16 18:09:00|340.26|338.26|339.94|337.94|340.35|338.35|339.9|337.9|30
1723831750000|2024-08-16 18:09:10|339.95|337.95|339.88|337.88|340.08|338.08|339.87|337.87|23
1723831760000|2024-08-16 18:09:20|339.87|337.87|339.94|337.94|340.07|338.07|339.85|337.85|23
1723831770000|2024-08-16 18:09:30|339.92|337.92|339.93|337.93|340.01|338.01|339.84|337.84|23
1723831780000|2024-08-16 18:09:40|339.89|337.89|339.61|337.61|339.98|337.98|339.54|337.54|24
1723831790000|2024-08-16 18:09:50|339.58|337.58|339.67|337.67|339.69|337.69|339.48|337.48|21
1723831800000|2024-08-16 18:10:00|339.65|337.65|339.38|337.38|339.65|337.65|339.34|337.34|27
1723831810000|2024-08-16 18:10:10|339.33|337.33|339.83|337.83|339.83|337.83|339.27|337.27|33
1723831820000|2024-08-16 18:10:20|339.85|337.85|339.95|337.95|340.02|338.02|339.83|337.83|26
1723831830000|2024-08-16 18:10:30|339.96|337.96|340|338|340|338|339.84|337.84|25
1723831840000|2024-08-16 18:10:40|340.02|338.02|339.92|337.92|340.09|338.09|339.9|337.9|18
1723831850000|2024-08-16 18:10:50|339.9|337.9|339.6|337.6|340|338|339.6|337.6|20
1723831860000|2024-08-16 18:11:00|339.58|337.58|339.65|337.65|339.76|337.76|339.54|337.54|27
1723831870000|2024-08-16 18:11:10|339.7|337.7|339.49|337.49|339.73|337.73|339.47|337.47|28
1723831880000|2024-08-16 18:11:20|339.51|337.51|339.4|337.4|339.58|337.58|339.37|337.37|27
1723831890000|2024-08-16 18:11:30|339.42|337.42|339.51|337.51|339.53|337.53|339.38|337.38|14
1723831900000|2024-08-16 18:11:40|339.5|337.5|339.55|337.55|339.58|337.58|339.49|337.49|22
1723831910000|2024-08-16 18:11:50|339.57|337.57|339.42|337.42|339.57|337.57|339.34|337.34|26
1723831920000|2024-08-16 18:12:00|339.46|337.46|339.86|337.86|339.92|337.92|339.43|337.43|25
1723831930000|2024-08-16 18:12:10|339.89|337.89|339.86|337.86|340.04|338.04|339.82|337.82|27
1723831940000|2024-08-16 18:12:20|339.85|337.85|339.85|337.85|339.93|337.93|339.78|337.78|17
1723831950000|2024-08-16 18:12:30|339.86|337.86|339.78|337.78|339.87|337.87|339.78|337.78|8
1723831960000|2024-08-16 18:12:40|339.79|337.79|339.48|337.48|339.79|337.79|339.45|337.45|20
1723831970000|2024-08-16 18:12:50|339.44|337.44|339.36|337.36|339.46|337.46|339.33|337.33|22
1723831980000|2024-08-16 18:13:00|339.37|337.37|339.25|337.25|339.42|337.42|339.25|337.25|23
1723831990000|2024-08-16 18:13:10|339.22|337.22|339.28|337.28|339.45|337.45|339.14|337.14|23
1723832000000|2024-08-16 18:13:20|339.26|337.26|339.26|337.26|339.36|337.36|339.21|337.21|17
1723832010000|2024-08-16 18:13:30|339.27|337.27|339.1|337.1|339.28|337.28|339.05|337.05|19
1723832020000|2024-08-16 18:13:40|339.11|337.11|339.11|337.11|339.26|337.26|339.06|337.06|20
1723832030000|2024-08-16 18:13:50|339.09|337.09|339.04|337.04|339.14|337.14|339.04|337.04|19
1723832040000|2024-08-16 18:14:00|339.07|337.07|339.03|337.03|339.11|337.11|339.01|337.01|13
1723832050000|2024-08-16 18:14:10|339.02|337.02|339.01|337.01|339.02|337.02|338.96|336.96|14
1723832060000|2024-08-16 18:14:20|339.02|337.02|339.26|337.26|339.26|337.26|339.02|337.02|17
1723832070000|2024-08-16 18:14:30|339.2|337.2|339.43|337.43|339.48|337.48|339.18|337.18|22
1723832080000|2024-08-16 18:14:40|339.44|337.44|339.33|337.33|339.46|337.46|339.32|337.32|18
1723832090000|2024-08-16 18:14:50|339.31|337.31|339.17|337.17|339.31|337.31|339.15|337.15|17
1723832100000|2024-08-16 18:15:00|339.2|337.2|339.63|337.63|339.69|337.69|339.2|337.2|26
1723832110000|2024-08-16 18:15:10|339.62|337.62|339.49|337.49|339.73|337.73|339.47|337.47|27
1723832120000|2024-08-16 18:15:20|339.56|337.56|339.48|337.48|339.63|337.63|339.46|337.46|23
1723832130000|2024-08-16 18:15:30|339.52|337.52|339.52|337.52|339.68|337.68|339.47|337.47|22
1723832140000|2024-08-16 18:15:40|339.53|337.53|339.67|337.67|339.71|337.71|339.48|337.48|19
1723832150000|2024-08-16 18:15:50|339.68|337.68|339.96|337.96|339.96|337.96|339.57|337.57|28
1723832160000|2024-08-16 18:16:00|340|338|339.75|337.75|340|338|339.75|337.75|33
1723832170000|2024-08-16 18:16:10|339.73|337.73|339.37|337.37|339.73|337.73|339.29|337.29|23
1723832180000|2024-08-16 18:16:20|339.43|337.43|339.35|337.35|339.47|337.47|339.34|337.34|27
1723832190000|2024-08-16 18:16:30|339.38|337.38|339.34|337.34|339.44|337.44|339.32|337.32|18
1723832200000|2024-08-16 18:16:40|339.39|337.39|339.34|337.34|339.39|337.39|339.28|337.28|18
1723832210000|2024-08-16 18:16:50|339.35|337.35|339.54|337.54|339.64|337.64|339.35|337.35|17
1723832220000|2024-08-16 18:17:00|339.57|337.57|339.64|337.64|339.73|337.73|339.57|337.57|30
1723832230000|2024-08-16 18:17:10|339.62|337.62|339.77|337.77|339.78|337.78|339.59|337.59|19
1723832240000|2024-08-16 18:17:20|339.78|337.78|339.73|337.73|339.93|337.93|339.57|337.57|25
1723832250000|2024-08-16 18:17:30|339.75|337.75|339.8|337.8|339.83|337.83|339.7|337.7|27
1723832260000|2024-08-16 18:17:40|339.78|337.78|340.11|338.11|340.12|338.12|339.78|337.78|32
1723832270000|2024-08-16 18:17:50|340.12|338.12|340.46|338.46|340.54|338.54|340.12|338.12|25
1723832280000|2024-08-16 18:18:00|340.45|338.45|340.87|338.87|340.94|338.94|340.39|338.39|30
1723832290000|2024-08-16 18:18:10|340.95|338.95|340.72|338.72|341.03|339.03|340.7|338.7|33
1723832300000|2024-08-16 18:18:20|340.7|338.7|340.53|338.53|340.94|338.94|340.53|338.53|28
1723832310000|2024-08-16 18:18:30|340.56|338.56|340.22|338.22|340.57|338.57|340.22|338.22|29
1723832320000|2024-08-16 18:18:40|340.21|338.21|339.97|337.97|340.21|338.21|339.92|337.92|30
1723832330000|2024-08-16 18:18:50|339.95|337.95|340.02|338.02|340.15|338.15|339.95|337.95|36
1723832340000|2024-08-16 18:19:00|340.03|338.03|340.06|338.06|340.13|338.13|339.83|337.83|34
1723832350000|2024-08-16 18:19:10|340.04|338.04|340.1|338.1|340.15|338.15|339.93|337.93|24
1723832360000|2024-08-16 18:19:20|340.13|338.13|340.16|338.16|340.33|338.33|339.96|337.96|32
1723832370000|2024-08-16 18:19:30|340.09|338.09|340.1|338.1|340.23|338.23|339.95|337.95|31
1723832380000|2024-08-16 18:19:40|340.11|338.11|340.44|338.44|340.48|338.48|340.11|338.11|27
1723832390000|2024-08-16 18:19:50|340.39|338.39|340.32|338.32|340.45|338.45|340.26|338.26|27
1723832400000|2024-08-16 18:20:00|340.31|338.31|340.52|338.52|340.71|338.71|340.25|338.25|21
1723832410000|2024-08-16 18:20:10|340.48|338.48|340.63|338.63|340.73|338.73|340.44|338.44|33
1723832420000|2024-08-16 18:20:20|340.62|338.62|340.86|338.86|340.89|338.89|340.59|338.59|24
1723832430000|2024-08-16 18:20:30|340.83|338.83|340.87|338.87|341.08|339.08|340.83|338.83|22
1723832440000|2024-08-16 18:20:40|340.86|338.86|340.32|338.32|340.97|338.97|340.31|338.31|33
1723832450000|2024-08-16 18:20:50|340.33|338.33|340.46|338.46|340.52|338.52|340.33|338.33|17
1723832460000|2024-08-16 18:21:00|340.47|338.47|340.36|338.36|340.51|338.51|340.3|338.3|31
1723832470000|2024-08-16 18:21:10|340.33|338.33|340.4|338.4|340.57|338.57|340.31|338.31|28
1723832480000|2024-08-16 18:21:20|340.38|338.38|340.37|338.37|340.44|338.44|340.2|338.2|25
1723832490000|2024-08-16 18:21:30|340.39|338.39|340.5|338.5|340.55|338.55|340.34|338.34|27
1723832500000|2024-08-16 18:21:40|340.51|338.51|340.73|338.73|340.73|338.73|340.46|338.46|26
1723832510000|2024-08-16 18:21:50|340.71|338.71|340.76|338.76|340.93|338.93|340.71|338.71|21
1723832520000|2024-08-16 18:22:00|340.79|338.79|340.88|338.88|340.92|338.92|340.79|338.79|20
1723832530000|2024-08-16 18:22:10|340.87|338.87|340.89|338.89|340.96|338.96|340.85|338.85|25
1723832540000|2024-08-16 18:22:20|340.9|338.9|341|339|341|339|340.8|338.8|23
1723832550000|2024-08-16 18:22:30|340.99|338.99|341.2|339.2|341.22|339.22|340.99|338.99|21
1723832560000|2024-08-16 18:22:40|341.18|339.18|341.19|339.19|341.2|339.2|341.14|339.14|14
1723832570000|2024-08-16 18:22:50|341.23|339.23|341.01|339.01|341.27|339.27|341.01|339.01|18
1723832580000|2024-08-16 18:23:00|341.06|339.06|341|339|341.16|339.16|340.97|338.97|16
1723832590000|2024-08-16 18:23:10|340.98|338.98|340.69|338.69|340.99|338.99|340.69|338.69|26
1723832600000|2024-08-16 18:23:20|340.77|338.77|340.9|338.9|340.98|338.98|340.77|338.77|15
1723832610000|2024-08-16 18:23:30|340.88|338.88|340.82|338.82|340.96|338.96|340.82|338.82|14
1723832620000|2024-08-16 18:23:40|340.8|338.8|340.79|338.79|340.87|338.87|340.79|338.79|8
1723832630000|2024-08-16 18:23:50|340.78|338.78|340.56|338.56|340.78|338.78|340.55|338.55|17
1723832640000|2024-08-16 18:24:00|340.55|338.55|340.98|338.98|341.04|339.04|340.55|338.55|24
1723832650000|2024-08-16 18:24:10|340.97|338.97|340.83|338.83|340.97|338.97|340.83|338.83|20
1723832660000|2024-08-16 18:24:20|340.88|338.88|340.96|338.96|340.96|338.96|340.84|338.84|22
1723832670000|2024-08-16 18:24:30|340.95|338.95|340.95|338.95|340.99|338.99|340.95|338.95|18
1723832680000|2024-08-16 18:24:40|340.92|338.92|340.71|338.71|340.92|338.92|340.71|338.71|16
1723832690000|2024-08-16 18:24:50|340.72|338.72|340.6|338.6|340.72|338.72|340.58|338.58|14
1723832700000|2024-08-16 18:25:00|340.62|338.62|340.68|338.68|340.77|338.77|340.62|338.62|25
1723832710000|2024-08-16 18:25:10|340.69|338.69|340.68|338.68|340.74|338.74|340.58|338.58|24
1723832720000|2024-08-16 18:25:20|340.67|338.67|340.68|338.68|340.83|338.83|340.66|338.66|20
1723832730000|2024-08-16 18:25:30|340.7|338.7|340.71|338.71|340.73|338.73|340.57|338.57|22
1723832740000|2024-08-16 18:25:40|340.7|338.7|340.86|338.86|340.89|338.89|340.68|338.68|21
1723832750000|2024-08-16 18:25:50|340.88|338.88|340.86|338.86|340.88|338.88|340.75|338.75|19
1723832760000|2024-08-16 18:26:00|340.85|338.85|341.07|339.07|341.12|339.12|340.84|338.84|31
1723832770000|2024-08-16 18:26:10|341.06|339.06|340.76|338.76|341.06|339.06|340.71|338.71|22
1723832780000|2024-08-16 18:26:20|340.79|338.79|340.7|338.7|340.83|338.83|340.65|338.65|19
1723832790000|2024-08-16 18:26:30|340.71|338.71|340.84|338.84|340.92|338.92|340.66|338.66|32
1723832800000|2024-08-16 18:26:40|340.83|338.83|340.54|338.54|340.85|338.85|340.54|338.54|19
1723832810000|2024-08-16 18:26:50|340.59|338.59|340.58|338.58|340.7|338.7|340.54|338.54|20
1723832820000|2024-08-16 18:27:00|340.59|338.59|340.53|338.53|340.69|338.69|340.53|338.53|25
1723832830000|2024-08-16 18:27:10|340.56|338.56|340.54|338.54|340.58|338.58|340.52|338.52|19
1723832840000|2024-08-16 18:27:20|340.53|338.53|340.46|338.46|340.53|338.53|340.46|338.46|12
1723832850000|2024-08-16 18:27:30|340.44|338.44|340.43|338.43|340.45|338.45|340.36|338.36|20
1723832860000|2024-08-16 18:27:40|340.44|338.44|340.62|338.62|340.62|338.62|340.42|338.42|19
1723832870000|2024-08-16 18:27:50|340.63|338.63|340.56|338.56|340.78|338.78|340.56|338.56|22
1723832880000|2024-08-16 18:28:00|340.54|338.54|340.47|338.47|340.59|338.59|340.47|338.47|24
1723832890000|2024-08-16 18:28:10|340.5|338.5|340.36|338.36|340.5|338.5|340.36|338.36|26
1723832900000|2024-08-16 18:28:20|340.35|338.35|340.28|338.28|340.38|338.38|340.26|338.26|22
1723832910000|2024-08-16 18:28:30|340.29|338.29|340.27|338.27|340.3|338.3|340.25|338.25|20
1723832920000|2024-08-16 18:28:40|340.31|338.31|340.28|338.28|340.37|338.37|340.26|338.26|18
1723832930000|2024-08-16 18:28:50|340.26|338.26|340.56|338.56|340.56|338.56|340.23|338.23|22
1723832940000|2024-08-16 18:29:00|340.55|338.55|340.65|338.65|340.7|338.7|340.53|338.53|24
1723832950000|2024-08-16 18:29:10|340.64|338.64|340.54|338.54|340.64|338.64|340.53|338.53|23
1723832960000|2024-08-16 18:29:20|340.56|338.56|340.54|338.54|340.59|338.59|340.53|338.53|12
1723832970000|2024-08-16 18:29:30|340.53|338.53|340.47|338.47|340.53|338.53|340.44|338.44|28
1723832980000|2024-08-16 18:29:40|340.46|338.46|340.31|338.31|340.46|338.46|340.31|338.31|12
1723832990000|2024-08-16 18:29:50|340.28|338.28|340.2|338.2|340.28|338.28|340.05|338.05|26
1723833000000|2024-08-16 18:30:00|340.19|338.19|340.35|338.35|340.36|338.36|340.19|338.19|28
1723833010000|2024-08-16 18:30:10|340.38|338.38|340.38|338.38|340.42|338.42|340.25|338.25|21
1723833020000|2024-08-16 18:30:20|340.37|338.37|340.49|338.49|340.51|338.51|340.36|338.36|24
1723833030000|2024-08-16 18:30:30|340.48|338.48|340.62|338.62|340.68|338.68|340.44|338.44|29
1723833040000|2024-08-16 18:30:40|340.66|338.66|340.83|338.83|340.83|338.83|340.64|338.64|25
1723833050000|2024-08-16 18:30:50|340.82|338.82|340.86|338.86|340.87|338.87|340.81|338.81|14
1723833060000|2024-08-16 18:31:00|340.87|338.87|340.85|338.85|340.97|338.97|340.85|338.85|28
1723833070000|2024-08-16 18:31:10|340.89|338.89|340.89|338.89|340.89|338.89|340.89|338.89|1
1723833080000|2024-08-16 18:31:20|340.92|338.92|340.92|338.92|340.92|338.92|340.92|338.92|1
1723833090000|2024-08-16 18:31:30|340.9|338.9|340.93|338.93|340.93|338.93|340.89|338.89|7
1723833100000|2024-08-16 18:31:40|340.91|338.91|340.92|338.92|341.06|339.06|340.91|338.91|13
1723833110000|2024-08-16 18:31:50|340.9|338.9|340.59|338.59|340.9|338.9|340.56|338.56|19
1723833120000|2024-08-16 18:32:00|340.57|338.57|340.32|338.32|340.57|338.57|340.32|338.32|15
1723833130000|2024-08-16 18:32:10|340.31|338.31|339.86|337.86|340.31|338.31|339.83|337.83|26
1723833140000|2024-08-16 18:32:20|339.85|337.85|339.88|337.88|339.89|337.89|339.78|337.78|26
1723833150000|2024-08-16 18:32:30|339.87|337.87|339.77|337.77|339.88|337.88|339.76|337.76|20
1723833160000|2024-08-16 18:32:40|339.82|337.82|339.77|337.77|339.89|337.89|339.76|337.76|23
1723833170000|2024-08-16 18:32:50|339.81|337.81|340.18|338.18|340.2|338.2|339.81|337.81|13
1723833180000|2024-08-16 18:33:00|340.17|338.17|340.01|338.01|340.19|338.19|340|338|22
1723833190000|2024-08-16 18:33:10|339.99|337.99|339.97|337.97|340.02|338.02|339.89|337.89|25
1723833200000|2024-08-16 18:33:20|339.98|337.98|340.35|338.35|340.35|338.35|339.94|337.94|18
1723833210000|2024-08-16 18:33:30|340.36|338.36|340.22|338.22|340.41|338.41|340.22|338.22|27
1723833220000|2024-08-16 18:33:40|340.19|338.19|340.57|338.57|340.61|338.61|340.19|338.19|21
1723833230000|2024-08-16 18:33:50|340.58|338.58|340.59|338.59|340.72|338.72|340.57|338.57|22
1723833240000|2024-08-16 18:34:00|340.63|338.63|340.75|338.75|340.77|338.77|340.59|338.59|26
1723833250000|2024-08-16 18:34:10|340.77|338.77|340.99|338.99|341.01|339.01|340.77|338.77|22
1723833260000|2024-08-16 18:34:20|340.98|338.98|341.02|339.02|341.1|339.1|340.98|338.98|19
1723833270000|2024-08-16 18:34:30|341.01|339.01|341.08|339.08|341.09|339.09|340.91|338.91|23
1723833280000|2024-08-16 18:34:40|341.15|339.15|341.17|339.17|341.19|339.19|341.1|339.1|14
1723833290000|2024-08-16 18:34:50|341.16|339.16|341.23|339.23|341.28|339.28|341.08|339.08|21
1723833300000|2024-08-16 18:35:00|341.29|339.29|341.54|339.54|341.57|339.57|341.29|339.29|22
1723833310000|2024-08-16 18:35:10|341.52|339.52|341.62|339.62|341.62|339.62|341.44|339.44|21
1723833320000|2024-08-16 18:35:20|341.64|339.64|341.75|339.75|341.79|339.79|341.6|339.6|18
1723833330000|2024-08-16 18:35:30|341.74|339.74|341.9|339.9|341.94|339.94|341.74|339.74|21
1723833340000|2024-08-16 18:35:40|341.85|339.85|341.93|339.93|341.94|339.94|341.79|339.79|20
1723833350000|2024-08-16 18:35:50|341.92|339.92|341.49|339.49|341.92|339.92|341.47|339.47|27
1723833360000|2024-08-16 18:36:00|341.5|339.5|341.66|339.66|341.77|339.77|341.5|339.5|28
1723833370000|2024-08-16 18:36:10|341.67|339.67|341.28|339.28|341.69|339.69|341.28|339.28|26
1723833380000|2024-08-16 18:36:20|341.3|339.3|341.2|339.2|341.44|339.44|341.2|339.2|26
1723833390000|2024-08-16 18:36:30|341.18|339.18|341.29|339.29|341.29|339.29|341.11|339.11|27
1723833400000|2024-08-16 18:36:40|341.38|339.38|341.14|339.14|341.55|339.55|341.08|339.08|34
1723833410000|2024-08-16 18:36:50|341.11|339.11|341.17|339.17|341.21|339.21|341.01|339.01|26
1723833420000|2024-08-16 18:37:00|341.15|339.15|340.86|338.86|341.15|339.15|340.86|338.86|27
1723833430000|2024-08-16 18:37:10|340.79|338.79|340.44|338.44|340.88|338.88|340.44|338.44|29
1723833440000|2024-08-16 18:37:20|340.37|338.37|340.23|338.23|340.49|338.49|340.21|338.21|25
1723833450000|2024-08-16 18:37:30|340.22|338.22|340.27|338.27|340.31|338.31|340.15|338.15|26
1723833460000|2024-08-16 18:37:40|340.28|338.28|340.3|338.3|340.35|338.35|340.27|338.27|17
1723833470000|2024-08-16 18:37:50|340.28|338.28|340.02|338.02|340.28|338.28|339.83|337.83|32
1723833480000|2024-08-16 18:38:00|340|338|339.8|337.8|340|338|339.79|337.79|24
1723833490000|2024-08-16 18:38:10|339.82|337.82|339.89|337.89|339.9|337.9|339.72|337.72|33
1723833500000|2024-08-16 18:38:20|339.9|337.9|339.84|337.84|339.92|337.92|339.8|337.8|30
1723833510000|2024-08-16 18:38:30|339.85|337.85|339.76|337.76|339.85|337.85|339.68|337.68|27
1723833520000|2024-08-16 18:38:40|339.74|337.74|339.74|337.74|339.81|337.81|339.71|337.71|21
1723833530000|2024-08-16 18:38:50|339.76|337.76|339.9|337.9|339.9|337.9|339.76|337.76|20
1723833540000|2024-08-16 18:39:00|339.88|337.88|339.75|337.75|339.89|337.89|339.73|337.73|17
1723833550000|2024-08-16 18:39:10|339.76|337.76|339.72|337.72|339.77|337.77|339.64|337.64|17
1723833560000|2024-08-16 18:39:20|339.73|337.73|339.75|337.75|339.75|337.75|339.62|337.62|15
1723833570000|2024-08-16 18:39:30|339.74|337.74|340.1|338.1|340.1|338.1|339.71|337.71|13
1723833580000|2024-08-16 18:39:40|340.08|338.08|340.29|338.29|340.43|338.43|339.96|337.96|27
1723833590000|2024-08-16 18:39:50|340.28|338.28|340.29|338.29|340.36|338.36|340.22|338.22|23
1723833600000|2024-08-16 18:40:00|340.21|338.21|340.02|338.02|340.21|338.21|340|338|23
1723833610000|2024-08-16 18:40:10|340|338|339.98|337.98|340.03|338.03|339.88|337.88|30
1723833620000|2024-08-16 18:40:20|339.97|337.97|339.88|337.88|340.01|338.01|339.87|337.87|26
1723833630000|2024-08-16 18:40:30|339.92|337.92|339.8|337.8|340.03|338.03|339.77|337.77|19
1723833640000|2024-08-16 18:40:40|339.79|337.79|339.74|337.74|339.79|337.79|339.7|337.7|19
1723833650000|2024-08-16 18:40:50|339.73|337.73|340.08|338.08|340.1|338.1|339.72|337.72|26
1723833660000|2024-08-16 18:41:00|340.09|338.09|340.12|338.12|340.2|338.2|340.09|338.09|19
1723833670000|2024-08-16 18:41:10|340.11|338.11|340.09|338.09|340.19|338.19|340.07|338.07|26
1723833680000|2024-08-16 18:41:20|340.08|338.08|339.88|337.88|340.08|338.08|339.88|337.88|21
1723833690000|2024-08-16 18:41:30|339.89|337.89|339.8|337.8|339.89|337.89|339.71|337.71|22
1723833700000|2024-08-16 18:41:40|339.88|337.88|339.92|337.92|339.92|337.92|339.78|337.78|19
1723833710000|2024-08-16 18:41:50|339.93|337.93|339.66|337.66|340|338|339.66|337.66|22
1723833720000|2024-08-16 18:42:00|339.69|337.69|339.72|337.72|339.72|337.72|339.57|337.57|19
1723833730000|2024-08-16 18:42:10|339.75|337.75|339.73|337.73|339.93|337.93|339.73|337.73|37
1723833740000|2024-08-16 18:42:20|339.74|337.74|339.53|337.53|339.79|337.79|339.52|337.52|31
1723833750000|2024-08-16 18:42:30|339.5|337.5|339.26|337.26|339.57|337.57|339.26|337.26|18
1723833760000|2024-08-16 18:42:40|339.25|337.25|339.25|337.25|339.25|337.25|339.25|337.25|1
1723833770000|2024-08-16 18:42:50|339.26|337.26|339.24|337.24|339.31|337.31|339.24|337.24|11
1723833780000|2024-08-16 18:43:00|339.22|337.22|339.26|337.26|339.26|337.26|339.22|337.22|12
1723833790000|2024-08-16 18:43:10|339.19|337.19|339.1|337.1|339.19|337.19|338.98|336.98|12
1723833800000|2024-08-16 18:43:20|339.11|337.11|339.44|337.44|339.44|337.44|339.11|337.11|24
1723833810000|2024-08-16 18:43:30|339.43|337.43|339.5|337.5|339.5|337.5|339.43|337.43|20
1723833820000|2024-08-16 18:43:40|339.54|337.54|339.4|337.4|339.55|337.55|339.37|337.37|26
1723833830000|2024-08-16 18:43:50|339.47|337.47|339.41|337.41|339.52|337.52|339.33|337.33|19
1723833840000|2024-08-16 18:44:00|339.43|337.43|339.44|337.44|339.52|337.52|339.43|337.43|27
1723833850000|2024-08-16 18:44:10|339.43|337.43|339.48|337.48|339.55|337.55|339.43|337.43|15
1723833860000|2024-08-16 18:44:20|339.5|337.5|339.53|337.53|339.55|337.55|339.5|337.5|15
1723833870000|2024-08-16 18:44:30|339.49|337.49|339.49|337.49|339.53|337.53|339.48|337.48|14
1723833880000|2024-08-16 18:44:40|339.5|337.5|339.63|337.63|339.73|337.73|339.49|337.49|23
1723833890000|2024-08-16 18:44:50|339.6|337.6|339.64|337.64|339.71|337.71|339.6|337.6|16
1723833900000|2024-08-16 18:45:00|339.74|337.74|339.62|337.62|339.75|337.75|339.5|337.5|21
1723833910000|2024-08-16 18:45:10|339.6|337.6|339.62|337.62|339.62|337.62|339.51|337.51|18
1723833920000|2024-08-16 18:45:20|339.59|337.59|339.73|337.73|339.87|337.87|339.57|337.57|28
1723833930000|2024-08-16 18:45:30|339.7|337.7|339.59|337.59|339.7|337.7|339.58|337.58|22
1723833940000|2024-08-16 18:45:40|339.63|337.63|339.99|337.99|340.05|338.05|339.63|337.63|28
1723833950000|2024-08-16 18:45:50|340.02|338.02|339.74|337.74|340.02|338.02|339.74|337.74|25
1723833960000|2024-08-16 18:46:00|339.75|337.75|339.97|337.97|340.07|338.07|339.74|337.74|26
1723833970000|2024-08-16 18:46:10|339.93|337.93|339.99|337.99|340.13|338.13|339.92|337.92|26
1723833980000|2024-08-16 18:46:20|339.96|337.96|340.11|338.11|340.12|338.12|339.96|337.96|18
1723833990000|2024-08-16 18:46:30|340.12|338.12|340.05|338.05|340.15|338.15|340.01|338.01|16
1723834000000|2024-08-16 18:46:40|340.06|338.06|340.02|338.02|340.1|338.1|339.99|337.99|17
1723834010000|2024-08-16 18:46:50|340.08|338.08|340.34|338.34|340.34|338.34|340.08|338.08|16
1723834020000|2024-08-16 18:47:00|340.35|338.35|340.15|338.15|340.47|338.47|340.09|338.09|22
1723834030000|2024-08-16 18:47:10|340.14|338.14|340.17|338.17|340.17|338.17|340.07|338.07|15
1723834040000|2024-08-16 18:47:20|340.16|338.16|340.45|338.45|340.46|338.46|340.15|338.15|25
1723834050000|2024-08-16 18:47:30|340.44|338.44|340.08|338.08|340.45|338.45|339.96|337.96|22
1723834060000|2024-08-16 18:47:40|340.05|338.05|339.91|337.91|340.05|338.05|339.91|337.91|21
1723834070000|2024-08-16 18:47:50|339.88|337.88|339.98|337.98|339.98|337.98|339.88|337.88|17
1723834080000|2024-08-16 18:48:00|339.95|337.95|339.87|337.87|339.95|337.95|339.84|337.84|25
1723834090000|2024-08-16 18:48:10|339.93|337.93|340.04|338.04|340.12|338.12|339.93|337.93|20
1723834100000|2024-08-16 18:48:20|340.02|338.02|339.85|337.85|340.02|338.02|339.83|337.83|20
1723834110000|2024-08-16 18:48:30|339.84|337.84|339.45|337.45|339.84|337.84|339.44|337.44|26
1723834120000|2024-08-16 18:48:40|339.46|337.46|339.75|337.75|339.76|337.76|339.44|337.44|25
1723834130000|2024-08-16 18:48:50|339.74|337.74|339.82|337.82|339.83|337.83|339.65|337.65|20
1723834140000|2024-08-16 18:49:00|339.77|337.77|339.81|337.81|339.86|337.86|339.73|337.73|21
1723834150000|2024-08-16 18:49:10|339.8|337.8|339.72|337.72|339.8|337.8|339.68|337.68|20
1723834160000|2024-08-16 18:49:20|339.7|337.7|339.94|337.94|339.94|337.94|339.7|337.7|20
1723834170000|2024-08-16 18:49:30|339.93|337.93|339.92|337.92|339.96|337.96|339.84|337.84|16
1723834180000|2024-08-16 18:49:40|339.87|337.87|339.89|337.89|339.9|337.9|339.84|337.84|12
1723834190000|2024-08-16 18:49:50|339.88|337.88|339.93|337.93|340|338|339.84|337.84|17
1723834200000|2024-08-16 18:50:00|339.94|337.94|340.02|338.02|340.06|338.06|339.94|337.94|21
1723834210000|2024-08-16 18:50:10|340.01|338.01|339.91|337.91|340.01|338.01|339.89|337.89|23
1723834220000|2024-08-16 18:50:20|339.94|337.94|339.92|337.92|339.98|337.98|339.89|337.89|16
1723834230000|2024-08-16 18:50:30|339.88|337.88|340.09|338.09|340.13|338.13|339.88|337.88|19
1723834240000|2024-08-16 18:50:40|340.07|338.07|339.82|337.82|340.07|338.07|339.82|337.82|18
1723834250000|2024-08-16 18:50:50|339.75|337.75|339.74|337.74|339.8|337.8|339.71|337.71|25
1723834260000|2024-08-16 18:51:00|339.73|337.73|339.52|337.52|339.73|337.73|339.52|337.52|24
1723834270000|2024-08-16 18:51:10|339.53|337.53|339.59|337.59|339.65|337.65|339.44|337.44|31
1723834280000|2024-08-16 18:51:20|339.58|337.58|339.68|337.68|339.92|337.92|339.58|337.58|23
1723834290000|2024-08-16 18:51:30|339.69|337.69|339.62|337.62|339.69|337.69|339.56|337.56|24
1723834300000|2024-08-16 18:51:40|339.64|337.64|339.54|337.54|339.73|337.73|339.54|337.54|26
1723834310000|2024-08-16 18:51:50|339.53|337.53|339.61|337.61|339.62|337.62|339.53|337.53|20
1723834320000|2024-08-16 18:52:00|339.71|337.71|339.37|337.37|339.73|337.73|339.37|337.37|28
1723834330000|2024-08-16 18:52:10|339.38|337.38|339.62|337.62|339.69|337.69|339.32|337.32|27
1723834340000|2024-08-16 18:52:20|339.6|337.6|339.51|337.51|339.66|337.66|339.51|337.51|29
1723834350000|2024-08-16 18:52:30|339.54|337.54|339.61|337.61|339.63|337.63|339.51|337.51|24
1723834360000|2024-08-16 18:52:40|339.62|337.62|339.71|337.71|339.71|337.71|339.54|337.54|16
1723834370000|2024-08-16 18:52:50|339.7|337.7|339.53|337.53|339.7|337.7|339.51|337.51|24
1723834380000|2024-08-16 18:53:00|339.54|337.54|339.74|337.74|339.78|337.78|339.54|337.54|23
1723834390000|2024-08-16 18:53:10|339.72|337.72|340.03|338.03|340.03|338.03|339.72|337.72|23
1723834400000|2024-08-16 18:53:20|339.99|337.99|340|338|340.16|338.16|339.96|337.96|29
1723834410000|2024-08-16 18:53:30|339.99|337.99|340.1|338.1|340.12|338.12|339.96|337.96|26
1723834420000|2024-08-16 18:53:40|340.09|338.09|340.15|338.15|340.15|338.15|340.05|338.05|17
1723834430000|2024-08-16 18:53:50|340.11|338.11|340.12|338.12|340.15|338.15|340.05|338.05|22
1723834440000|2024-08-16 18:54:00|340.11|338.11|340.12|338.12|340.14|338.14|340.08|338.08|19
1723834450000|2024-08-16 18:54:10|340.13|338.13|340.21|338.21|340.24|338.24|340.02|338.02|26
1723834460000|2024-08-16 18:54:20|340.22|338.22|340.35|338.35|340.45|338.45|340.22|338.22|29
1723834470000|2024-08-16 18:54:30|340.25|338.25|340.44|338.44|340.45|338.45|340.25|338.25|18
1723834480000|2024-08-16 18:54:40|340.45|338.45|340.56|338.56|340.65|338.65|340.43|338.43|20
1723834490000|2024-08-16 18:54:50|340.57|338.57|340.46|338.46|340.68|338.68|340.44|338.44|20
1723834500000|2024-08-16 18:55:00|340.45|338.45|340.54|338.54|340.56|338.56|340.41|338.41|29
1723834510000|2024-08-16 18:55:10|340.57|338.57|340.54|338.54|340.61|338.61|340.47|338.47|20
1723834520000|2024-08-16 18:55:20|340.53|338.53|340.58|338.58|340.58|338.58|340.49|338.49|13
1723834530000|2024-08-16 18:55:30|340.61|338.61|340.54|338.54|340.65|338.65|340.54|338.54|20
1723834540000|2024-08-16 18:55:40|340.53|338.53|340.23|338.23|340.53|338.53|340.23|338.23|21
1723834550000|2024-08-16 18:55:50|340.24|338.24|340.3|338.3|340.33|338.33|340.23|338.23|20
1723834560000|2024-08-16 18:56:00|340.31|338.31|340.32|338.32|340.41|338.41|340.3|338.3|15
1723834570000|2024-08-16 18:56:10|340.34|338.34|340.29|338.29|340.43|338.43|340.28|338.28|18
1723834580000|2024-08-16 18:56:20|340.31|338.31|340.25|338.25|340.31|338.31|340.24|338.24|18
1723834590000|2024-08-16 18:56:30|340.27|338.27|340.24|338.24|340.27|338.27|340.23|338.23|6
1723834600000|2024-08-16 18:56:40|340.23|338.23|340.22|338.22|340.23|338.23|340.22|338.22|2
1723834610000|2024-08-16 18:56:50|340.21|338.21|340.25|338.25|340.29|338.29|340.19|338.19|17
1723834620000|2024-08-16 18:57:00|340.26|338.26|340.19|338.19|340.27|338.27|340.17|338.17|15
1723834630000|2024-08-16 18:57:10|340.2|338.2|340.15|338.15|340.2|338.2|340.12|338.12|14
1723834640000|2024-08-16 18:57:20|340.14|338.14|340.1|338.1|340.14|338.14|340.09|338.09|11
1723834650000|2024-08-16 18:57:30|340.09|338.09|340.1|338.1|340.12|338.12|340.05|338.05|14
1723834660000|2024-08-16 18:57:40|340.11|338.11|340.14|338.14|340.14|338.14|340.1|338.1|6
1723834670000|2024-08-16 18:57:50|340.13|338.13|340.05|338.05|340.13|338.13|340.05|338.05|6
1723834680000|2024-08-16 18:58:00|340.04|338.04|340.03|338.03|340.04|338.04|339.98|337.98|14
1723834690000|2024-08-16 18:58:10|340.01|338.01|340.03|338.03|340.04|338.04|340.01|338.01|4
1723834700000|2024-08-16 18:58:20|340|338|340|338|340.01|338.01|339.99|337.99|17
1723834710000|2024-08-16 18:58:30|340.04|338.04|340.05|338.05|340.07|338.07|340.03|338.03|10
1723834720000|2024-08-16 18:58:40|340.06|338.06|340.06|338.06|340.07|338.07|340.05|338.05|13
1723834730000|2024-08-16 18:58:50|340.05|338.05|340.05|338.05|340.06|338.06|340.04|338.04|9
1723834740000|2024-08-16 18:59:00|340.04|338.04|340.07|338.07|340.09|338.09|340.02|338.02|16
1723834750000|2024-08-16 18:59:10|340.06|338.06|339.99|337.99|340.08|338.08|339.98|337.98|13
1723834760000|2024-08-16 18:59:20|340|338|340.01|338.01|340.02|338.02|339.99|337.99|8
1723834770000|2024-08-16 18:59:30|340|338|339.93|337.93|340.03|338.03|339.93|337.93|17
1723834780000|2024-08-16 18:59:40|339.92|337.92|339.9|337.9|339.92|337.92|339.87|337.87|13
1723834790000|2024-08-16 18:59:50|339.91|337.91|339.88|337.88|339.94|337.94|339.87|337.87|12
1723834800000|2024-08-16 19:00:00|339.89|337.89|339.84|337.84|339.91|337.91|339.8|337.8|19
1723834810000|2024-08-16 19:00:10|339.91|337.91|339.58|337.58|339.95|337.95|339.52|337.52|18
1723834820000|2024-08-16 19:00:20|339.57|337.57|339.47|337.47|339.57|337.57|339.27|337.27|28
1723834830000|2024-08-16 19:00:30|339.46|337.46|339.75|337.75|339.75|337.75|339.45|337.45|21
1723834840000|2024-08-16 19:00:40|339.77|337.77|339.79|337.79|339.85|337.85|339.74|337.74|24
1723834850000|2024-08-16 19:00:50|339.82|337.82|339.64|337.64|339.82|337.82|339.59|337.59|21
1723834860000|2024-08-16 19:01:00|339.65|337.65|339.52|337.52|339.69|337.69|339.43|337.43|28
1723834870000|2024-08-16 19:01:10|339.54|337.54|339.59|337.59|339.78|337.78|339.52|337.52|24
1723834880000|2024-08-16 19:01:20|339.63|337.63|339.74|337.74|339.78|337.78|339.63|337.63|27
1723834890000|2024-08-16 19:01:30|339.76|337.76|339.79|337.79|339.84|337.84|339.76|337.76|17
1723834900000|2024-08-16 19:01:40|339.73|337.73|339.71|337.71|339.73|337.73|339.62|337.62|13
1723834910000|2024-08-16 19:01:50|339.72|337.72|339.82|337.82|339.98|337.98|339.72|337.72|24
1723834920000|2024-08-16 19:02:00|339.83|337.83|339.91|337.91|340.02|338.02|339.83|337.83|24
1723834930000|2024-08-16 19:02:10|339.93|337.93|339.89|337.89|339.96|337.96|339.82|337.82|16
1723834940000|2024-08-16 19:02:20|339.9|337.9|339.96|337.96|340.1|338.1|339.9|337.9|20
1723834950000|2024-08-16 19:02:30|339.97|337.97|340|338|340.04|338.04|339.97|337.97|21
1723834960000|2024-08-16 19:02:40|340.01|338.01|340.14|338.14|340.32|338.32|340|338|27
1723834970000|2024-08-16 19:02:50|340.11|338.11|340.05|338.05|340.11|338.11|340|338|19
1723834980000|2024-08-16 19:03:00|340.04|338.04|340.38|338.38|340.43|338.43|340.04|338.04|28
1723834990000|2024-08-16 19:03:10|340.31|338.31|340.38|338.38|340.43|338.43|340.31|338.31|29
1723835000000|2024-08-16 19:03:20|340.39|338.39|340.51|338.51|340.51|338.51|340.37|338.37|19
1723835010000|2024-08-16 19:03:30|340.52|338.52|340.49|338.49|340.53|338.53|340.39|338.39|20
1723835020000|2024-08-16 19:03:40|340.48|338.48|340.52|338.52|340.63|338.63|340.48|338.48|21
1723835030000|2024-08-16 19:03:50|340.5|338.5|340.71|338.71|340.73|338.73|340.5|338.5|22
1723835040000|2024-08-16 19:04:00|340.7|338.7|340.07|338.07|340.7|338.7|340.07|338.07|28
1723835050000|2024-08-16 19:04:10|340.06|338.06|340.19|338.19|340.29|338.29|340.04|338.04|20
1723835060000|2024-08-16 19:04:20|340.22|338.22|340.24|338.24|340.33|338.33|340.19|338.19|22
1723835070000|2024-08-16 19:04:30|340.2|338.2|340.07|338.07|340.21|338.21|340.07|338.07|15
1723835080000|2024-08-16 19:04:40|340.06|338.06|340.09|338.09|340.14|338.14|340|338|24
1723835090000|2024-08-16 19:04:50|340.1|338.1|340.27|338.27|340.27|338.27|340.06|338.06|20
1723835100000|2024-08-16 19:05:00|340.31|338.31|340.33|338.33|340.4|338.4|340.29|338.29|20
1723835110000|2024-08-16 19:05:10|340.34|338.34|340.35|338.35|340.4|338.4|340.28|338.28|25
1723835120000|2024-08-16 19:05:20|340.36|338.36|340.26|338.26|340.4|338.4|340.26|338.26|6
1723835130000|2024-08-16 19:05:30|340.28|338.28|340.37|338.37|340.4|338.4|340.28|338.28|12
1723835140000|2024-08-16 19:05:40|340.38|338.38|340.58|338.58|340.6|338.6|340.38|338.38|23
1723835150000|2024-08-16 19:05:50|340.57|338.57|340.65|338.65|340.7|338.7|340.57|338.57|23
1723835160000|2024-08-16 19:06:00|340.64|338.64|340.79|338.79|340.79|338.79|340.61|338.61|25
1723835170000|2024-08-16 19:06:10|340.78|338.78|340.8|338.8|340.96|338.96|340.77|338.77|34
1723835180000|2024-08-16 19:06:20|340.77|338.77|340.26|338.26|340.77|338.77|340.26|338.26|20
1723835190000|2024-08-16 19:06:30|340.2|338.2|339.97|337.97|340.2|338.2|339.97|337.97|21
1723835200000|2024-08-16 19:06:40|339.98|337.98|339.99|337.99|340.02|338.02|339.91|337.91|24
1723835210000|2024-08-16 19:06:50|339.93|337.93|340.01|338.01|340.06|338.06|339.93|337.93|18
1723835220000|2024-08-16 19:07:00|340|338|339.88|337.88|340.02|338.02|339.78|337.78|29
1723835230000|2024-08-16 19:07:10|339.9|337.9|339.96|337.96|339.96|337.96|339.89|337.89|18
1723835240000|2024-08-16 19:07:20|339.95|337.95|339.78|337.78|339.95|337.95|339.74|337.74|25
1723835250000|2024-08-16 19:07:30|339.77|337.77|339.76|337.76|339.8|337.8|339.75|337.75|23
1723835260000|2024-08-16 19:07:40|339.78|337.78|339.71|337.71|339.78|337.78|339.7|337.7|19
1723835270000|2024-08-16 19:07:50|339.7|337.7|339.73|337.73|339.76|337.76|339.7|337.7|18
1723835280000|2024-08-16 19:08:00|339.72|337.72|339.64|337.64|339.72|337.72|339.62|337.62|20
1723835290000|2024-08-16 19:08:10|339.63|337.63|339.54|337.54|339.65|337.65|339.54|337.54|20
1723835300000|2024-08-16 19:08:20|339.53|337.53|339.54|337.54|339.55|337.55|339.52|337.52|17
1723835310000|2024-08-16 19:08:30|339.53|337.53|339.5|337.5|339.53|337.53|339.49|337.49|20
1723835320000|2024-08-16 19:08:40|339.49|337.49|339.57|337.57|339.61|337.61|339.49|337.49|20
1723835330000|2024-08-16 19:08:50|339.56|337.56|339.68|337.68|339.68|337.68|339.51|337.51|15
1723835340000|2024-08-16 19:09:00|339.69|337.69|339.78|337.78|339.79|337.79|339.69|337.69|18
1723835350000|2024-08-16 19:09:10|339.77|337.77|339.77|337.77|339.77|337.77|339.71|337.71|19
1723835360000|2024-08-16 19:09:20|339.81|337.81|339.88|337.88|339.88|337.88|339.78|337.78|16
1723835370000|2024-08-16 19:09:30|339.87|337.87|339.7|337.7|339.87|337.87|339.69|337.69|22
1723835380000|2024-08-16 19:09:40|339.73|337.73|339.65|337.65|339.74|337.74|339.61|337.61|29
1723835390000|2024-08-16 19:09:50|339.64|337.64|339.65|337.65|339.65|337.65|339.59|337.59|14
1723835400000|2024-08-16 19:10:00|339.66|337.66|339.77|337.77|339.77|337.77|339.65|337.65|18
1723835410000|2024-08-16 19:10:10|339.76|337.76|339.8|337.8|339.83|337.83|339.74|337.74|24
1723835420000|2024-08-16 19:10:20|339.79|337.79|339.82|337.82|339.84|337.84|339.79|337.79|17
1723835430000|2024-08-16 19:10:30|339.83|337.83|339.62|337.62|339.83|337.83|339.62|337.62|15
1723835440000|2024-08-16 19:10:40|339.66|337.66|339.69|337.69|339.69|337.69|339.65|337.65|5
1723835450000|2024-08-16 19:10:50|339.68|337.68|339.64|337.64|339.68|337.68|339.63|337.63|13
1723835460000|2024-08-16 19:11:00|339.63|337.63|339.59|337.59|339.63|337.63|339.57|337.57|15
1723835470000|2024-08-16 19:11:10|339.6|337.6|339.52|337.52|339.65|337.65|339.52|337.52|24
1723835480000|2024-08-16 19:11:20|339.55|337.55|339.6|337.6|339.6|337.6|339.48|337.48|22
1723835490000|2024-08-16 19:11:30|339.59|337.59|339.59|337.59|339.62|337.62|339.53|337.53|18
1723835500000|2024-08-16 19:11:40|339.57|337.57|339.58|337.58|339.6|337.6|339.57|337.57|9
1723835510000|2024-08-16 19:11:50|339.59|337.59|339.56|337.56|339.64|337.64|339.55|337.55|15
1723835520000|2024-08-16 19:12:00|339.57|337.57|339.56|337.56|339.58|337.58|339.53|337.53|18
1723835530000|2024-08-16 19:12:10|339.55|337.55|339.46|337.46|339.55|337.55|339.44|337.44|23
1723835540000|2024-08-16 19:12:20|339.48|337.48|339.42|337.42|339.48|337.48|339.4|337.4|16
1723835550000|2024-08-16 19:12:30|339.39|337.39|339.41|337.41|339.45|337.45|339.37|337.37|13
1723835560000|2024-08-16 19:12:40|339.4|337.4|338.6|336.6|339.4|337.4|338.57|336.57|18
1723835570000|2024-08-16 19:12:50|338.61|336.61|338.63|336.63|338.67|336.67|338.61|336.61|8
1723835580000|2024-08-16 19:13:00|338.64|336.64|338.75|336.75|338.76|336.76|338.64|336.64|17
1723835590000|2024-08-16 19:13:10|338.74|336.74|338.76|336.76|338.8|336.8|338.7|336.7|14
1723835600000|2024-08-16 19:13:20|338.77|336.77|338.72|336.72|338.79|336.79|338.72|336.72|10
1723835610000|2024-08-16 19:13:30|338.74|336.74|338.67|336.67|338.74|336.74|338.65|336.65|12
1723835620000|2024-08-16 19:13:40|338.66|336.66|338.94|336.94|338.94|336.94|338.66|336.66|21
1723835630000|2024-08-16 19:13:50|338.95|336.95|338.91|336.91|339|337|338.89|336.89|15
1723835640000|2024-08-16 19:14:00|338.92|336.92|339.24|337.24|339.24|337.24|338.92|336.92|21
1723835650000|2024-08-16 19:14:10|339.25|337.25|339.17|337.17|339.3|337.3|339.15|337.15|21
1723835660000|2024-08-16 19:14:20|339.18|337.18|339.28|337.28|339.36|337.36|339.17|337.17|25
1723835670000|2024-08-16 19:14:30|339.3|337.3|339.33|337.33|339.37|337.37|339.26|337.26|25
1723835680000|2024-08-16 19:14:40|339.34|337.34|339.32|337.32|339.34|337.34|339.09|337.09|26
1723835690000|2024-08-16 19:14:50|339.33|337.33|339.03|337.03|339.34|337.34|338.95|336.95|26
1723835700000|2024-08-16 19:15:00|339.06|337.06|339.33|337.33|339.33|337.33|339.06|337.06|25
1723835710000|2024-08-16 19:15:10|339.3|337.3|339.27|337.27|339.36|337.36|339.15|337.15|27
1723835720000|2024-08-16 19:15:20|339.29|337.29|339.59|337.59|339.59|337.59|339.29|337.29|21
1723835730000|2024-08-16 19:15:30|339.55|337.55|339.41|337.41|339.64|337.64|339.32|337.32|31
1723835740000|2024-08-16 19:15:40|339.39|337.39|339.34|337.34|339.39|337.39|339.27|337.27|20
1723835750000|2024-08-16 19:15:50|339.35|337.35|339.51|337.51|339.58|337.58|339.31|337.31|28
1723835760000|2024-08-16 19:16:00|339.42|337.42|339.33|337.33|339.57|337.57|339.33|337.33|27
1723835770000|2024-08-16 19:16:10|339.35|337.35|339.4|337.4|339.48|337.48|339.24|337.24|31
1723835780000|2024-08-16 19:16:20|339.45|337.45|339.45|337.45|339.56|337.56|339.45|337.45|24
1723835790000|2024-08-16 19:16:30|339.46|337.46|339.26|337.26|339.5|337.5|339.17|337.17|26
1723835800000|2024-08-16 19:16:40|339.25|337.25|339.27|337.27|339.29|337.29|339.23|337.23|17
1723835810000|2024-08-16 19:16:50|339.26|337.26|339.08|337.08|339.3|337.3|339.07|337.07|24
1723835820000|2024-08-16 19:17:00|339.07|337.07|339.21|337.21|339.21|337.21|338.96|336.96|30
1723835830000|2024-08-16 19:17:10|339.23|337.23|339.38|337.38|339.38|337.38|339.2|337.2|18
1723835840000|2024-08-16 19:17:20|339.39|337.39|339.46|337.46|339.49|337.49|339.39|337.39|28
1723835850000|2024-08-16 19:17:30|339.47|337.47|339.33|337.33|339.49|337.49|339.24|337.24|23
1723835860000|2024-08-16 19:17:40|339.32|337.32|339.32|337.32|339.34|337.34|339.19|337.19|25
1723835870000|2024-08-16 19:17:50|339.33|337.33|339.3|337.3|339.35|337.35|339.3|337.3|17
1723835880000|2024-08-16 19:18:00|339.32|337.32|339.36|337.36|339.38|337.38|339.32|337.32|16
1723835890000|2024-08-16 19:18:10|339.37|337.37|339.28|337.28|339.53|337.53|339.14|337.14|31
1723835900000|2024-08-16 19:18:20|339.24|337.24|339.43|337.43|339.49|337.49|339.15|337.15|28
1723835910000|2024-08-16 19:18:30|339.41|337.41|339.04|337.04|339.44|337.44|339.03|337.03|28
1723835920000|2024-08-16 19:18:40|339.03|337.03|338.86|336.86|339.03|337.03|338.84|336.84|32
1723835930000|2024-08-16 19:18:50|338.83|336.83|338.8|336.8|338.85|336.85|338.63|336.63|25
1723835940000|2024-08-16 19:19:00|338.81|336.81|338.86|336.86|338.98|336.98|338.81|336.81|27
1723835950000|2024-08-16 19:19:10|338.88|336.88|338.96|336.96|339.01|337.01|338.84|336.84|29
1723835960000|2024-08-16 19:19:20|338.95|336.95|339.16|337.16|339.19|337.19|338.95|336.95|27
1723835970000|2024-08-16 19:19:30|339.12|337.12|339.33|337.33|339.36|337.36|339.12|337.12|24
1723835980000|2024-08-16 19:19:40|339.36|337.36|339.45|337.45|339.45|337.45|339.36|337.36|20
1723835990000|2024-08-16 19:19:50|339.41|337.41|339.47|337.47|339.58|337.58|339.41|337.41|22
1723836000000|2024-08-16 19:20:00|339.48|337.48|339.26|337.26|339.49|337.49|339.26|337.26|21
1723836010000|2024-08-16 19:20:10|339.29|337.29|339.38|337.38|339.48|337.48|339.28|337.28|23
1723836020000|2024-08-16 19:20:20|339.36|337.36|339.21|337.21|339.36|337.36|339.21|337.21|21
1723836030000|2024-08-16 19:20:30|339.23|337.23|339.38|337.38|339.38|337.38|339.2|337.2|25
1723836040000|2024-08-16 19:20:40|339.37|337.37|339.32|337.32|339.38|337.38|339.27|337.27|17
1723836050000|2024-08-16 19:20:50|339.33|337.33|339.18|337.18|339.38|337.38|339.15|337.15|21
1723836060000|2024-08-16 19:21:00|339.2|337.2|339.4|337.4|339.4|337.4|339.2|337.2|23
1723836070000|2024-08-16 19:21:10|339.42|337.42|339.29|337.29|339.53|337.53|339.29|337.29|18
1723836080000|2024-08-16 19:21:20|339.28|337.28|339.37|337.37|339.42|337.42|339.28|337.28|19
1723836090000|2024-08-16 19:21:30|339.35|337.35|339.31|337.31|339.45|337.45|339.31|337.31|23
1723836100000|2024-08-16 19:21:40|339.32|337.32|339.2|337.2|339.32|337.32|339.16|337.16|27
1723836110000|2024-08-16 19:21:50|339.21|337.21|339.27|337.27|339.31|337.31|339.2|337.2|11
1723836120000|2024-08-16 19:22:00|339.26|337.26|339.32|337.32|339.39|337.39|339.26|337.26|19
1723836130000|2024-08-16 19:22:10|339.37|337.37|339.38|337.38|339.4|337.4|339.15|337.15|23
1723836140000|2024-08-16 19:22:20|339.35|337.35|339.29|337.29|339.49|337.49|339.29|337.29|24
1723836150000|2024-08-16 19:22:30|339.31|337.31|339.38|337.38|339.42|337.42|339.3|337.3|22
1723836160000|2024-08-16 19:22:40|339.39|337.39|339.48|337.48|339.48|337.48|339.37|337.37|25
1723836170000|2024-08-16 19:22:50|339.45|337.45|339.46|337.46|339.47|337.47|339.39|337.39|20
1723836180000|2024-08-16 19:23:00|339.45|337.45|339.73|337.73|339.73|337.73|339.45|337.45|24
1723836190000|2024-08-16 19:23:10|339.66|337.66|339.8|337.8|339.8|337.8|339.56|337.56|24
1723836200000|2024-08-16 19:23:20|339.95|337.95|340.14|338.14|340.15|338.15|339.9|337.9|19
1723836210000|2024-08-16 19:23:30|340.13|338.13|339.72|337.72|340.13|338.13|339.72|337.72|20
1723836220000|2024-08-16 19:23:40|339.73|337.73|339.87|337.87|339.9|337.9|339.73|337.73|20
1723836230000|2024-08-16 19:23:50|339.9|337.9|339.82|337.82|339.9|337.9|339.78|337.78|20
1723836240000|2024-08-16 19:24:00|339.88|337.88|339.96|337.96|339.98|337.98|339.85|337.85|16
1723836250000|2024-08-16 19:24:10|339.94|337.94|339.62|337.62|339.94|337.94|339.62|337.62|24
1723836260000|2024-08-16 19:24:20|339.63|337.63|339.79|337.79|339.92|337.92|339.63|337.63|24
1723836270000|2024-08-16 19:24:30|339.8|337.8|339.84|337.84|339.96|337.96|339.75|337.75|23
1723836280000|2024-08-16 19:24:40|339.85|337.85|339.58|337.58|339.85|337.85|339.58|337.58|19
1723836290000|2024-08-16 19:24:50|339.56|337.56|339.48|337.48|339.57|337.57|339.46|337.46|24
1723836300000|2024-08-16 19:25:00|339.47|337.47|339.37|337.37|339.53|337.53|339.37|337.37|20
1723836310000|2024-08-16 19:25:10|339.36|337.36|339.1|337.1|339.4|337.4|339.09|337.09|19
1723836320000|2024-08-16 19:25:20|339.09|337.09|339.3|337.3|339.31|337.31|339.05|337.05|25
1723836330000|2024-08-16 19:25:30|339.22|337.22|339.31|337.31|339.38|337.38|339.22|337.22|16
1723836340000|2024-08-16 19:25:40|339.3|337.3|339.28|337.28|339.34|337.34|339.27|337.27|16
1723836350000|2024-08-16 19:25:50|339.27|337.27|339.52|337.52|339.52|337.52|339.27|337.27|14
1723836360000|2024-08-16 19:26:00|339.55|337.55|339.65|337.65|339.67|337.67|339.55|337.55|20
1723836370000|2024-08-16 19:26:10|339.64|337.64|339.65|337.65|339.67|337.67|339.59|337.59|21
1723836380000|2024-08-16 19:26:20|339.67|337.67|339.54|337.54|339.72|337.72|339.54|337.54|18
1723836390000|2024-08-16 19:26:30|339.53|337.53|339.61|337.61|339.68|337.68|339.53|337.53|18
1723836400000|2024-08-16 19:26:40|339.62|337.62|339.71|337.71|339.75|337.75|339.62|337.62|23
1723836410000|2024-08-16 19:26:50|339.7|337.7|339.71|337.71|339.73|337.73|339.65|337.65|15
1723836420000|2024-08-16 19:27:00|339.7|337.7|339.92|337.92|339.94|337.94|339.67|337.67|23
1723836430000|2024-08-16 19:27:10|339.91|337.91|340.1|338.1|340.13|338.13|339.87|337.87|19
1723836440000|2024-08-16 19:27:20|340.09|338.09|340.15|338.15|340.18|338.18|340.08|338.08|20
1723836450000|2024-08-16 19:27:30|340.17|338.17|340.08|338.08|340.18|338.18|340.08|338.08|24
1723836460000|2024-08-16 19:27:40|340.05|338.05|340.07|338.07|340.09|338.09|340.05|338.05|13
1723836470000|2024-08-16 19:27:50|340.14|338.14|340.2|338.2|340.2|338.2|340.12|338.12|25
1723836480000|2024-08-16 19:28:00|340.21|338.21|340.31|338.31|340.36|338.36|340.2|338.2|17
1723836490000|2024-08-16 19:28:10|340.33|338.33|340.21|338.21|340.34|338.34|340.16|338.16|26
1723836500000|2024-08-16 19:28:20|340.22|338.22|340.38|338.38|340.38|338.38|340.22|338.22|16
1723836510000|2024-08-16 19:28:30|340.4|338.4|340.34|338.34|340.42|338.42|340.34|338.34|13
1723836520000|2024-08-16 19:28:40|340.33|338.33|340.46|338.46|340.46|338.46|340.24|338.24|22
1723836530000|2024-08-16 19:28:50|340.41|338.41|340.42|338.42|340.48|338.48|340.41|338.41|23
1723836540000|2024-08-16 19:29:00|340.41|338.41|340.41|338.41|340.45|338.45|340.39|338.39|14
1723836550000|2024-08-16 19:29:10|340.4|338.4|340.19|338.19|340.4|338.4|340.18|338.18|11
1723836560000|2024-08-16 19:29:20|340.2|338.2|340.24|338.24|340.24|338.24|340.18|338.18|12
1723836570000|2024-08-16 19:29:30|340.21|338.21|340.16|338.16|340.21|338.21|340.16|338.16|7
1723836580000|2024-08-16 19:29:40|340.09|338.09|340.18|338.18|340.2|338.2|340.09|338.09|9
1723836590000|2024-08-16 19:29:50|340.17|338.17|340.15|338.15|340.19|338.19|340.15|338.15|7
1723836600000|2024-08-16 19:30:00|340.16|338.16|340.21|338.21|340.22|338.22|340.07|338.07|25
1723836610000|2024-08-16 19:30:10|340.2|338.2|339.83|337.83|340.21|338.21|339.83|337.83|26
1723836620000|2024-08-16 19:30:20|339.9|337.9|340.01|338.01|340.01|338.01|339.81|337.81|17
1723836630000|2024-08-16 19:30:30|339.99|337.99|339.97|337.97|340.01|338.01|339.93|337.93|15
1723836640000|2024-08-16 19:30:40|339.99|337.99|340.01|338.01|340.01|338.01|339.98|337.98|8
1723836650000|2024-08-16 19:30:50|340|338|339.93|337.93|340.01|338.01|339.85|337.85|20
1723836660000|2024-08-16 19:31:00|339.92|337.92|340|338|340|338|339.92|337.92|12
1723836670000|2024-08-16 19:31:10|339.99|337.99|340.2|338.2|340.2|338.2|339.99|337.99|4
1723836680000|2024-08-16 19:31:20|340.17|338.17|340.17|338.17|340.2|338.2|340.14|338.14|7
1723836690000|2024-08-16 19:31:30|340.15|338.15|340.05|338.05|340.15|338.15|340.04|338.04|18
1723836700000|2024-08-16 19:31:40|340.04|338.04|340.13|338.13|340.13|338.13|339.95|337.95|21
1723836710000|2024-08-16 19:31:50|340.12|338.12|340.11|338.11|340.12|338.12|340.04|338.04|13
1723836720000|2024-08-16 19:32:00|340.1|338.1|340.2|338.2|340.2|338.2|340.09|338.09|9
1723836730000|2024-08-16 19:32:10|340.37|338.37|340.44|338.44|340.54|338.54|340.37|338.37|20
1723836740000|2024-08-16 19:32:20|340.45|338.45|340.25|338.25|340.47|338.47|340.24|338.24|18
1723836750000|2024-08-16 19:32:30|340.22|338.22|339.92|337.92|340.22|338.22|339.91|337.91|21
1723836760000|2024-08-16 19:32:40|339.91|337.91|339.67|337.67|339.91|337.91|339.65|337.65|21
1723836770000|2024-08-16 19:32:50|339.71|337.71|339.93|337.93|339.94|337.94|339.71|337.71|22
1723836780000|2024-08-16 19:33:00|339.94|337.94|339.6|337.6|339.94|337.94|339.59|337.59|19
1723836790000|2024-08-16 19:33:10|339.59|337.59|339.45|337.45|339.65|337.65|339.45|337.45|26
1723836800000|2024-08-16 19:33:20|339.41|337.41|339.57|337.57|339.65|337.65|339.37|337.37|27
1723836810000|2024-08-16 19:33:30|339.58|337.58|339.67|337.67|339.74|337.74|339.56|337.56|24
1723836820000|2024-08-16 19:33:40|339.68|337.68|339.49|337.49|339.68|337.68|339.45|337.45|25
1723836830000|2024-08-16 19:33:50|339.52|337.52|339.77|337.77|339.79|337.79|339.52|337.52|24
1723836840000|2024-08-16 19:34:00|339.75|337.75|339.88|337.88|339.92|337.92|339.66|337.66|26
1723836850000|2024-08-16 19:34:10|339.86|337.86|339.84|337.84|339.87|337.87|339.74|337.74|23
1723836860000|2024-08-16 19:34:20|339.85|337.85|339.81|337.81|339.92|337.92|339.81|337.81|26
1723836870000|2024-08-16 19:34:30|339.82|337.82|339.85|337.85|339.85|337.85|339.76|337.76|16
1723836880000|2024-08-16 19:34:40|339.88|337.88|339.84|337.84|339.93|337.93|339.82|337.82|16
1723836890000|2024-08-16 19:34:50|339.85|337.85|339.91|337.91|339.92|337.92|339.81|337.81|13
1723836900000|2024-08-16 19:35:00|339.88|337.88|339.72|337.72|339.89|337.89|339.72|337.72|18
1723836910000|2024-08-16 19:35:10|339.69|337.69|339.49|337.49|339.69|337.69|339.47|337.47|26
1723836920000|2024-08-16 19:35:20|339.48|337.48|339.37|337.37|339.48|337.48|339.31|337.31|24
1723836930000|2024-08-16 19:35:30|339.33|337.33|339.32|337.32|339.33|337.33|339.17|337.17|23
1723836940000|2024-08-16 19:35:40|339.31|337.31|339.4|337.4|339.4|337.4|339.26|337.26|15
1723836950000|2024-08-16 19:35:50|339.42|337.42|339.65|337.65|339.66|337.66|339.4|337.4|17
1723836960000|2024-08-16 19:36:00|339.66|337.66|339.53|337.53|339.66|337.66|339.52|337.52|29
1723836970000|2024-08-16 19:36:10|339.51|337.51|339.34|337.34|339.53|337.53|339.34|337.34|26
1723836980000|2024-08-16 19:36:20|339.32|337.32|339.34|337.34|339.39|337.39|339.32|337.32|22
1723836990000|2024-08-16 19:36:30|339.35|337.35|339.53|337.53|339.57|337.57|339.35|337.35|19
1723837000000|2024-08-16 19:36:40|339.52|337.52|339.78|337.78|339.79|337.79|339.42|337.42|27
1723837010000|2024-08-16 19:36:50|339.83|337.83|339.94|337.94|339.95|337.95|339.83|337.83|19
1723837020000|2024-08-16 19:37:00|339.98|337.98|340.19|338.19|340.21|338.21|339.97|337.97|27
1723837030000|2024-08-16 19:37:10|340.18|338.18|340.12|338.12|340.25|338.25|340.11|338.11|24
1723837040000|2024-08-16 19:37:20|340.07|338.07|339.92|337.92|340.07|338.07|339.88|337.88|19
1723837050000|2024-08-16 19:37:30|339.91|337.91|339.99|337.99|340.07|338.07|339.9|337.9|28
1723837060000|2024-08-16 19:37:40|340|338|339.87|337.87|340|338|339.87|337.87|15
1723837070000|2024-08-16 19:37:50|339.86|337.86|339.78|337.78|339.86|337.86|339.69|337.69|20
1723837080000|2024-08-16 19:38:00|339.82|337.82|339.71|337.71|339.87|337.87|339.68|337.68|22
1723837090000|2024-08-16 19:38:10|339.74|337.74|339.83|337.83|339.83|337.83|339.67|337.67|25
1723837100000|2024-08-16 19:38:20|339.82|337.82|339.76|337.76|339.86|337.86|339.76|337.76|20
1723837110000|2024-08-16 19:38:30|339.78|337.78|339.71|337.71|339.8|337.8|339.71|337.71|18
1723837120000|2024-08-16 19:38:40|339.7|337.7|339.74|337.74|339.76|337.76|339.7|337.7|17
1723837130000|2024-08-16 19:38:50|339.76|337.76|339.78|337.78|339.8|337.8|339.72|337.72|23
1723837140000|2024-08-16 19:39:00|339.79|337.79|339.92|337.92|339.94|337.94|339.78|337.78|23
1723837150000|2024-08-16 19:39:10|339.9|337.9|340.16|338.16|340.24|338.24|339.9|337.9|20
1723837160000|2024-08-16 19:39:20|340.17|338.17|340.43|338.43|340.47|338.47|340.17|338.17|21
1723837170000|2024-08-16 19:39:30|340.44|338.44|340.56|338.56|340.57|338.57|340.43|338.43|24
1723837180000|2024-08-16 19:39:40|340.55|338.55|340.54|338.54|340.57|338.57|340.48|338.48|17
1723837190000|2024-08-16 19:39:50|340.53|338.53|340.55|338.55|340.68|338.68|340.53|338.53|16
1723837200000|2024-08-16 19:40:00|340.51|338.51|340.56|338.56|340.6|338.6|340.49|338.49|17
1723837210000|2024-08-16 19:40:10|340.55|338.55|340.47|338.47|340.6|338.6|340.45|338.45|17
1723837220000|2024-08-16 19:40:20|340.48|338.48|340.48|338.48|340.58|338.58|340.48|338.48|16
1723837230000|2024-08-16 19:40:30|340.47|338.47|340.38|338.38|340.47|338.47|340.36|338.36|19
1723837240000|2024-08-16 19:40:40|340.37|338.37|340.37|338.37|340.39|338.39|340.36|338.36|10
1723837250000|2024-08-16 19:40:50|340.36|338.36|340.22|338.22|340.36|338.36|340.21|338.21|19
1723837260000|2024-08-16 19:41:00|340.21|338.21|340.11|338.11|340.21|338.21|340.11|338.11|7
1723837270000|2024-08-16 19:41:10|340.09|338.09|340.02|338.02|340.15|338.15|340.02|338.02|21
1723837280000|2024-08-16 19:41:20|340.03|338.03|340.11|338.11|340.11|338.11|340.03|338.03|17
1723837290000|2024-08-16 19:41:30|340.13|338.13|340.08|338.08|340.16|338.16|339.99|337.99|20
1723837300000|2024-08-16 19:41:40|340.09|338.09|340.21|338.21|340.21|338.21|340.08|338.08|13
1723837310000|2024-08-16 19:41:50|340.2|338.2|339.79|337.79|340.2|338.2|339.78|337.78|18
1723837320000|2024-08-16 19:42:00|339.8|337.8|339.88|337.88|339.91|337.91|339.8|337.8|15
1723837330000|2024-08-16 19:42:10|339.87|337.87|339.98|337.98|340.08|338.08|339.87|337.87|23
1723837340000|2024-08-16 19:42:20|339.99|337.99|339.89|337.89|340|338|339.87|337.87|18
1723837350000|2024-08-16 19:42:30|339.88|337.88|339.77|337.77|339.88|337.88|339.77|337.77|15
1723837360000|2024-08-16 19:42:40|339.78|337.78|339.59|337.59|339.78|337.78|339.59|337.59|9
1723837370000|2024-08-16 19:42:50|339.58|337.58|339.4|337.4|339.58|337.58|339.37|337.37|15
1723837380000|2024-08-16 19:43:00|339.35|337.35|339.49|337.49|339.49|337.49|339.35|337.35|12
1723837390000|2024-08-16 19:43:10|339.5|337.5|339.29|337.29|339.51|337.51|339.29|337.29|15
1723837400000|2024-08-16 19:43:20|339.28|337.28|339.39|337.39|339.39|337.39|339.25|337.25|26
1723837410000|2024-08-16 19:43:30|339.37|337.37|339.37|337.37|339.48|337.48|339.36|337.36|23
1723837420000|2024-08-16 19:43:40|339.34|337.34|339.39|337.39|339.39|337.39|339.22|337.22|20
1723837430000|2024-08-16 19:43:50|339.37|337.37|339.31|337.31|339.39|337.39|339.31|337.31|12
1723837440000|2024-08-16 19:44:00|339.35|337.35|339.39|337.39|339.47|337.47|339.35|337.35|16
1723837450000|2024-08-16 19:44:10|339.4|337.4|339.53|337.53|339.58|337.58|339.39|337.39|21
1723837460000|2024-08-16 19:44:20|339.49|337.49|339.2|337.2|339.49|337.49|339.2|337.2|18
1723837470000|2024-08-16 19:44:30|339.22|337.22|339.41|337.41|339.41|337.41|339.22|337.22|13
1723837480000|2024-08-16 19:44:40|339.42|337.42|339.49|337.49|339.52|337.52|339.42|337.42|23
1723837490000|2024-08-16 19:44:50|339.45|337.45|339.46|337.46|339.48|337.48|339.45|337.45|10
1723837500000|2024-08-16 19:45:00|339.47|337.47|339.62|337.62|339.62|337.62|339.47|337.47|21
1723837510000|2024-08-16 19:45:10|339.61|337.61|339.69|337.69|339.79|337.79|339.6|337.6|25
1723837520000|2024-08-16 19:45:20|339.75|337.75|339.76|337.76|339.99|337.99|339.75|337.75|29
1723837530000|2024-08-16 19:45:30|339.75|337.75|339.59|337.59|339.75|337.75|339.45|337.45|21
1723837540000|2024-08-16 19:45:40|339.58|337.58|339.56|337.56|339.64|337.64|339.52|337.52|22
1723837550000|2024-08-16 19:45:50|339.57|337.57|339.61|337.61|339.69|337.69|339.55|337.55|26
1723837560000|2024-08-16 19:46:00|339.55|337.55|339.39|337.39|339.55|337.55|339.37|337.37|23
1723837570000|2024-08-16 19:46:10|339.4|337.4|339.37|337.37|339.59|337.59|339.32|337.32|28
1723837580000|2024-08-16 19:46:20|339.34|337.34|339.52|337.52|339.55|337.55|339.27|337.27|23
1723837590000|2024-08-16 19:46:30|339.45|337.45|339.41|337.41|339.49|337.49|339.4|337.4|18
1723837600000|2024-08-16 19:46:40|339.4|337.4|339.46|337.46|339.47|337.47|339.36|337.36|28
1723837610000|2024-08-16 19:46:50|339.48|337.48|339.74|337.74|339.74|337.74|339.48|337.48|23
1723837620000|2024-08-16 19:47:00|339.75|337.75|339.74|337.74|339.86|337.86|339.73|337.73|19
1723837630000|2024-08-16 19:47:10|339.71|337.71|339.81|337.81|339.81|337.81|339.6|337.6|19
1723837640000|2024-08-16 19:47:20|339.82|337.82|339.92|337.92|339.97|337.97|339.82|337.82|23
1723837650000|2024-08-16 19:47:30|339.91|337.91|339.95|337.95|340.05|338.05|339.85|337.85|23
1723837660000|2024-08-16 19:47:40|339.97|337.97|340.15|338.15|340.16|338.16|339.97|337.97|17
1723837670000|2024-08-16 19:47:50|340.14|338.14|340.11|338.11|340.2|338.2|340.1|338.1|21
1723837680000|2024-08-16 19:48:00|340.05|338.05|339.95|337.95|340.12|338.12|339.95|337.95|22
1723837690000|2024-08-16 19:48:10|339.94|337.94|340|338|340.06|338.06|339.92|337.92|17
1723837700000|2024-08-16 19:48:20|340.04|338.04|340.07|338.07|340.08|338.08|340|338|21
1723837710000|2024-08-16 19:48:30|340.06|338.06|340.05|338.05|340.13|338.13|340.05|338.05|9
1723837720000|2024-08-16 19:48:40|340.01|338.01|340.06|338.06|340.09|338.09|339.97|337.97|13
1723837730000|2024-08-16 19:48:50|340.11|338.11|340.07|338.07|340.13|338.13|340.05|338.05|17
1723837740000|2024-08-16 19:49:00|340.09|338.09|340.13|338.13|340.17|338.17|340.09|338.09|5
1723837750000|2024-08-16 19:49:10|340.18|338.18|340.11|338.11|340.18|338.18|340.04|338.04|15
1723837760000|2024-08-16 19:49:20|340.13|338.13|340.23|338.23|340.23|338.23|340.13|338.13|18
1723837770000|2024-08-16 19:49:30|340.24|338.24|340.12|338.12|340.24|338.24|340.11|338.11|13
1723837780000|2024-08-16 19:49:40|340.08|338.08|340.15|338.15|340.18|338.18|340.08|338.08|18
1723837790000|2024-08-16 19:49:50|340.16|338.16|340.08|338.08|340.16|338.16|340.08|338.08|9
1723837800000|2024-08-16 19:50:00|340.09|338.09|340.02|338.02|340.28|338.28|340.02|338.02|19
1723837810000|2024-08-16 19:50:10|339.99|337.99|340.38|338.38|340.38|338.38|339.99|337.99|21
1723837820000|2024-08-16 19:50:20|340.39|338.39|340.37|338.37|340.39|338.39|340.33|338.33|15
1723837830000|2024-08-16 19:50:30|340.36|338.36|340.37|338.37|340.46|338.46|340.36|338.36|21
1723837840000|2024-08-16 19:50:40|340.36|338.36|340.36|338.36|340.42|338.42|340.35|338.35|19
1723837850000|2024-08-16 19:50:50|340.4|338.4|340.4|338.4|340.52|338.52|340.35|338.35|19
1723837860000|2024-08-16 19:51:00|340.41|338.41|340.45|338.45|340.5|338.5|340.41|338.41|20
1723837870000|2024-08-16 19:51:10|340.46|338.46|340.26|338.26|340.51|338.51|340.26|338.26|22
1723837880000|2024-08-16 19:51:20|340.24|338.24|340.49|338.49|340.5|338.5|340.24|338.24|25
1723837890000|2024-08-16 19:51:30|340.48|338.48|340.25|338.25|340.49|338.49|340.22|338.22|20
1723837900000|2024-08-16 19:51:40|340.24|338.24|340.34|338.34|340.35|338.35|340.23|338.23|13
1723837910000|2024-08-16 19:51:50|340.36|338.36|340.43|338.43|340.47|338.47|340.36|338.36|23
1723837920000|2024-08-16 19:52:00|340.44|338.44|340.43|338.43|340.5|338.5|340.35|338.35|16
1723837930000|2024-08-16 19:52:10|340.42|338.42|340.46|338.46|340.47|338.47|340.42|338.42|13
1723837940000|2024-08-16 19:52:20|340.48|338.48|340.55|338.55|340.57|338.57|340.47|338.47|18
1723837950000|2024-08-16 19:52:30|340.53|338.53|340.46|338.46|340.53|338.53|340.44|338.44|20
1723837960000|2024-08-16 19:52:40|340.45|338.45|340.32|338.32|340.45|338.45|340.32|338.32|13
1723837970000|2024-08-16 19:52:50|340.35|338.35|340.45|338.45|340.49|338.49|340.34|338.34|17
1723837980000|2024-08-16 19:53:00|340.46|338.46|340.45|338.45|340.46|338.46|340.43|338.43|7
1723837990000|2024-08-16 19:53:10|340.44|338.44|340.5|338.5|340.5|338.5|340.43|338.43|9
1723838000000|2024-08-16 19:53:20|340.49|338.49|340.56|338.56|340.57|338.57|340.49|338.49|16
1723838010000|2024-08-16 19:53:30|340.57|338.57|340.66|338.66|340.67|338.67|340.57|338.57|13
1723838020000|2024-08-16 19:53:40|340.67|338.67|340.77|338.77|340.82|338.82|340.67|338.67|18
1723838030000|2024-08-16 19:53:50|340.76|338.76|340.86|338.86|340.86|338.86|340.76|338.76|11
1723838040000|2024-08-16 19:54:00|340.88|338.88|340.99|338.99|341|339|340.87|338.87|12
1723838050000|2024-08-16 19:54:10|340.97|338.97|340.89|338.89|341.02|339.02|340.89|338.89|11
1723838060000|2024-08-16 19:54:20|340.87|338.87|340.8|338.8|340.87|338.87|340.79|338.79|9
1723838070000|2024-08-16 19:54:30|340.81|338.81|340.82|338.82|340.86|338.86|340.81|338.81|10
1723838080000|2024-08-16 19:54:40|340.84|338.84|340.76|338.76|340.87|338.87|340.76|338.76|16
1723838090000|2024-08-16 19:54:50|340.77|338.77|340.75|338.75|340.79|338.79|340.75|338.75|16
1723838100000|2024-08-16 19:55:00|340.72|338.72|340.55|338.55|340.72|338.72|340.55|338.55|19
1723838110000|2024-08-16 19:55:10|340.54|338.54|340.57|338.57|340.63|338.63|340.54|338.54|16
1723838120000|2024-08-16 19:55:20|340.56|338.56|340.56|338.56|340.64|338.64|340.55|338.55|14
1723838130000|2024-08-16 19:55:30|340.55|338.55|340.46|338.46|340.55|338.55|340.46|338.46|8
1723838140000|2024-08-16 19:55:40|340.45|338.45|340.34|338.34|340.45|338.45|340.28|338.28|15
1723838150000|2024-08-16 19:55:50|340.38|338.38|340.51|338.51|340.52|338.52|340.38|338.38|18
1723838160000|2024-08-16 19:56:00|340.5|338.5|340.54|338.54|340.62|338.62|340.48|338.48|14
1723838170000|2024-08-16 19:56:10|340.56|338.56|340.55|338.55|340.58|338.58|340.55|338.55|8
1723838180000|2024-08-16 19:56:20|340.54|338.54|340.37|338.37|340.54|338.54|340.34|338.34|23
1723838190000|2024-08-16 19:56:30|340.35|338.35|340.31|338.31|340.35|338.35|340.29|338.29|10
1723838200000|2024-08-16 19:56:40|340.3|338.3|340.26|338.26|340.33|338.33|340.25|338.25|22
1723838210000|2024-08-16 19:56:50|340.27|338.27|340.25|338.25|340.28|338.28|340.24|338.24|10
1723838220000|2024-08-16 19:57:00|340.26|338.26|340.37|338.37|340.4|338.4|340.25|338.25|15
1723838230000|2024-08-16 19:57:10|340.39|338.39|340.38|338.38|340.41|338.41|340.32|338.32|21
1723838240000|2024-08-16 19:57:20|340.37|338.37|340.39|338.39|340.41|338.41|340.33|338.33|17
1723838250000|2024-08-16 19:57:30|340.38|338.38|340.31|338.31|340.39|338.39|340.28|338.28|13
1723838260000|2024-08-16 19:57:40|340.3|338.3|340.29|338.29|340.32|338.32|340.29|338.29|9
1723838270000|2024-08-16 19:57:50|340.28|338.28|340.41|338.41|340.41|338.41|340.28|338.28|12
1723838280000|2024-08-16 19:58:00|340.4|338.4|340.4|338.4|340.41|338.41|340.39|338.39|5
1723838290000|2024-08-16 19:58:10|340.39|338.39|340.6|338.6|340.6|338.6|340.34|338.34|19
1723838300000|2024-08-16 19:58:20|340.58|338.58|340.71|338.71|340.71|338.71|340.54|338.54|12
1723838310000|2024-08-16 19:58:30|340.69|338.69|340.7|338.7|340.72|338.72|340.68|338.68|10
1723838320000|2024-08-16 19:58:40|340.67|338.67|340.73|338.73|340.74|338.74|340.67|338.67|13
1723838330000|2024-08-16 19:58:50|340.72|338.72|340.66|338.66|340.72|338.72|340.65|338.65|15
1723838340000|2024-08-16 19:59:00|340.67|338.67|340.91|338.91|340.91|338.91|340.67|338.67|25
1723838350000|2024-08-16 19:59:10|340.88|338.88|340.78|338.78|340.89|338.89|340.74|338.74|24
1723838360000|2024-08-16 19:59:20|340.76|338.76|340.8|338.8|340.83|338.83|340.74|338.74|20
1723838370000|2024-08-16 19:59:30|340.75|338.75|340.68|338.68|340.75|338.75|340.68|338.68|15
1723838380000|2024-08-16 19:59:40|340.7|338.7|340.69|338.69|340.75|338.75|340.67|338.67|13
1723838390000|2024-08-16 19:59:50|340.64|338.64|340.63|338.63|340.66|338.66|340.6|338.6|16
1723838400000|2024-08-16 20:00:00|340.67|338.67|340.89|338.89|340.89|338.89|340.64|338.64|27
1723838410000|2024-08-16 20:00:10|340.87|338.87|341|339|341.04|339.04|340.87|338.87|24
1723838420000|2024-08-16 20:00:20|340.99|338.99|340.95|338.95|340.99|338.99|340.86|338.86|21
1723838430000|2024-08-16 20:00:30|340.94|338.94|340.99|338.99|341.01|339.01|340.94|338.94|15
1723838440000|2024-08-16 20:00:40|341.01|339.01|340.94|338.94|341.08|339.08|340.92|338.92|15
1723838450000|2024-08-16 20:00:50|340.95|338.95|340.91|338.91|340.95|338.95|340.91|338.91|8
1723838460000|2024-08-16 20:01:00|340.9|338.9|340.9|338.9|340.93|338.93|340.88|338.88|11
1723838470000|2024-08-16 20:01:10|340.89|338.89|340.88|338.88|340.92|338.92|340.87|338.87|13
1723838480000|2024-08-16 20:01:20|340.87|338.87|340.57|338.57|340.87|338.87|340.52|338.52|19
1723838490000|2024-08-16 20:01:30|340.58|338.58|340.69|338.69|340.71|338.71|340.57|338.57|21
1723838500000|2024-08-16 20:01:40|340.71|338.71|340.7|338.7|340.75|338.75|340.66|338.66|16
1723838510000|2024-08-16 20:01:50|340.73|338.73|340.77|338.77|340.78|338.78|340.73|338.73|10
1723838520000|2024-08-16 20:02:00|340.73|338.73|340.58|338.58|340.73|338.73|340.57|338.57|15
1723838530000|2024-08-16 20:02:10|340.59|338.59|340.66|338.66|340.71|338.71|340.59|338.59|20
1723838540000|2024-08-16 20:02:20|340.67|338.67|340.84|338.84|340.86|338.86|340.67|338.67|22
1723838550000|2024-08-16 20:02:30|340.86|338.86|340.82|338.82|340.96|338.96|340.82|338.82|18
1723838560000|2024-08-16 20:02:40|340.81|338.81|340.77|338.77|340.81|338.81|340.77|338.77|8
1723838570000|2024-08-16 20:02:50|340.74|338.74|340.85|338.85|340.86|338.86|340.74|338.74|10
1723838580000|2024-08-16 20:03:00|340.86|338.86|340.95|338.95|340.95|338.95|340.84|338.84|15
1723838590000|2024-08-16 20:03:10|340.96|338.96|340.96|338.96|340.98|338.98|340.94|338.94|11
1723838600000|2024-08-16 20:03:20|340.95|338.95|340.95|338.95|340.98|338.98|340.94|338.94|11
1723838610000|2024-08-16 20:03:30|340.96|338.96|340.96|338.96|340.96|338.96|340.96|338.96|1
1723838620000|2024-08-16 20:03:40|340.95|338.95|340.86|338.86|340.95|338.95|340.86|338.86|13
1723838630000|2024-08-16 20:03:50|340.85|338.85|340.79|338.79|340.85|338.85|340.74|338.74|7
1723838640000|2024-08-16 20:04:00|340.8|338.8|340.75|338.75|340.81|338.81|340.74|338.74|13
1723838650000|2024-08-16 20:04:10|340.76|338.76|340.74|338.74|340.78|338.78|340.73|338.73|14
1723838660000|2024-08-16 20:04:20|340.73|338.73|340.72|338.72|340.74|338.74|340.72|338.72|7
1723838670000|2024-08-16 20:04:30|340.71|338.71|340.64|338.64|340.71|338.71|340.63|338.63|8
1723838680000|2024-08-16 20:04:40|340.65|338.65|340.62|338.62|340.65|338.65|340.62|338.62|4
1723838690000|2024-08-16 20:04:50|340.68|338.68|340.97|338.97|340.99|338.99|340.68|338.68|24
1723838700000|2024-08-16 20:05:00|340.99|338.99|341.14|339.14|341.15|339.15|340.99|338.99|11
1723838710000|2024-08-16 20:05:10|341.1|339.1|341.16|339.16|341.23|339.23|341.01|339.01|20
1723838720000|2024-08-16 20:05:20|341.15|339.15|341.14|339.14|341.18|339.18|341.13|339.13|10
1723838730000|2024-08-16 20:05:30|341.15|339.15|341.25|339.25|341.26|339.26|341.05|339.05|23
1723838740000|2024-08-16 20:05:40|341.26|339.26|341.28|339.28|341.28|339.28|341.26|339.26|5
1723838750000|2024-08-16 20:05:50|341.29|339.29|341.24|339.24|341.36|339.36|341.24|339.24|12
1723838760000|2024-08-16 20:06:00|341.26|339.26|341.27|339.27|341.29|339.29|341.23|339.23|12
1723838770000|2024-08-16 20:06:10|341.28|339.28|341.28|339.28|341.35|339.35|341.26|339.26|13
1723838780000|2024-08-16 20:06:20|341.29|339.29|341.27|339.27|341.29|339.29|341.27|339.27|7
1723838790000|2024-08-16 20:06:30|341.26|339.26|341.26|339.26|341.31|339.31|341.26|339.26|13
1723838800000|2024-08-16 20:06:40|341.25|339.25|341.24|339.24|341.25|339.25|341.2|339.2|16
1723838810000|2024-08-16 20:06:50|341.23|339.23|341.17|339.17|341.23|339.23|341.17|339.17|12
1723838820000|2024-08-16 20:07:00|341.18|339.18|341.32|339.32|341.33|339.33|341.18|339.18|13
1723838830000|2024-08-16 20:07:10|341.33|339.33|341.35|339.35|341.43|339.43|341.32|339.32|17
1723838840000|2024-08-16 20:07:20|341.32|339.32|341.16|339.16|341.32|339.32|341.15|339.15|21
1723838850000|2024-08-16 20:07:30|341.15|339.15|341.18|339.18|341.18|339.18|341.08|339.08|17
1723838860000|2024-08-16 20:07:40|341.19|339.19|341.29|339.29|341.29|339.29|341.19|339.19|5
1723878000000|2024-08-17 07:00:00|339.09|337.09|339.08|337.08|339.13|337.13|339.05|337.05|21
1723878010000|2024-08-17 07:00:10|339.09|337.09|339.09|337.09|339.09|337.09|339.08|337.08|11
1723878020000|2024-08-17 07:00:20|339.08|337.08|339.08|337.08|339.08|337.08|339.06|337.06|16
1723878030000|2024-08-17 07:00:30|339.09|337.09|339.13|337.13|339.14|337.14|339.09|337.09|5
1723878040000|2024-08-17 07:00:40|339.14|337.14|339.13|337.13|339.14|337.14|339.13|337.13|10
1723878050000|2024-08-17 07:00:50|339.15|337.15|339.18|337.18|339.18|337.18|339.14|337.14|3
1723878060000|2024-08-17 07:01:00|339.19|337.19|339.21|337.21|339.21|337.21|339.18|337.18|7
1723878070000|2024-08-17 07:01:10|339.2|337.2|339.2|337.2|339.22|337.22|339.2|337.2|5
1723878080000|2024-08-17 07:01:20|339.21|337.21|339.3|337.3|339.3|337.3|339.21|337.21|11
1723878090000|2024-08-17 07:01:30|339.32|337.32|339.31|337.31|339.32|337.32|339.31|337.31|2
1723878100000|2024-08-17 07:01:40|339.3|337.3|339.39|337.39|339.39|337.39|339.3|337.3|9
1723878110000|2024-08-17 07:01:50|339.38|337.38|339.44|337.44|339.44|337.44|339.38|337.38|9
1723878120000|2024-08-17 07:02:00|339.46|337.46|339.48|337.48|339.48|337.48|339.44|337.44|10
1723878130000|2024-08-17 07:02:10|339.47|337.47|339.49|337.49|339.49|337.49|339.47|337.47|2
1723878150000|2024-08-17 07:02:30|339.48|337.48|339.48|337.48|339.48|337.48|339.48|337.48|1
1723878160000|2024-08-17 07:02:40|339.47|337.47|339.48|337.48|339.48|337.48|339.47|337.47|2
1723878170000|2024-08-17 07:02:50|339.49|337.49|339.49|337.49|339.49|337.49|339.49|337.49|1
1723878180000|2024-08-17 07:03:00|339.5|337.5|339.46|337.46|339.5|337.5|339.45|337.45|13
1723878190000|2024-08-17 07:03:10|339.45|337.45|339.4|337.4|339.45|337.45|339.38|337.38|8
1723878200000|2024-08-17 07:03:20|339.39|337.39|339.39|337.39|339.4|337.4|339.39|337.39|3
1723878210000|2024-08-17 07:03:30|339.4|337.4|339.39|337.39|339.4|337.4|339.39|337.39|2
1723878220000|2024-08-17 07:03:40|339.38|337.38|339.38|337.38|339.38|337.38|339.38|337.38|1
1723878230000|2024-08-17 07:03:50|339.39|337.39|339.4|337.4|339.4|337.4|339.38|337.38|4
1723878240000|2024-08-17 07:04:00|339.41|337.41|339.41|337.41|339.41|337.41|339.39|337.39|5
1723878250000|2024-08-17 07:04:10|339.42|337.42|339.41|337.41|339.43|337.43|339.41|337.41|5
1723878260000|2024-08-17 07:04:20|339.42|337.42|339.42|337.42|339.42|337.42|339.42|337.42|1
1723878270000|2024-08-17 07:04:30|339.41|337.41|339.42|337.42|339.42|337.42|339.41|337.41|4
1723878280000|2024-08-17 07:04:40|339.44|337.44|339.42|337.42|339.44|337.44|339.41|337.41|7
1723878300000|2024-08-17 07:05:00|339.43|337.43|339.42|337.42|339.43|337.43|339.42|337.42|2
1723878310000|2024-08-17 07:05:10|339.43|337.43|339.43|337.43|339.43|337.43|339.43|337.43|1
1723878320000|2024-08-17 07:05:20|339.42|337.42|339.29|337.29|339.43|337.43|339.29|337.29|6
1723878330000|2024-08-17 07:05:30|339.28|337.28|339.3|337.3|339.31|337.31|339.28|337.28|6
1723878340000|2024-08-17 07:05:40|339.29|337.29|339.29|337.29|339.3|337.3|339.29|337.29|5
1723878350000|2024-08-17 07:05:50|339.3|337.3|339.31|337.31|339.31|337.31|339.28|337.28|8
1723878360000|2024-08-17 07:06:00|339.3|337.3|339.32|337.32|339.33|337.33|339.3|337.3|7
1723878370000|2024-08-17 07:06:10|339.33|337.33|339.31|337.31|339.33|337.33|339.31|337.31|7
1723878380000|2024-08-17 07:06:20|339.32|337.32|339.34|337.34|339.34|337.34|339.32|337.32|3
1723878390000|2024-08-17 07:06:30|339.33|337.33|339.36|337.36|339.36|337.36|339.32|337.32|5
1723878400000|2024-08-17 07:06:40|339.35|337.35|339.29|337.29|339.36|337.36|339.29|337.29|8
1723878410000|2024-08-17 07:06:50|339.28|337.28|339.28|337.28|339.28|337.28|339.28|337.28|1
1723878420000|2024-08-17 07:07:00|339.27|337.27|339.16|337.16|339.27|337.27|339.16|337.16|7
1723878430000|2024-08-17 07:07:10|339.17|337.17|339.1|337.1|339.19|337.19|339.1|337.1|11
1723878440000|2024-08-17 07:07:20|339.09|337.09|339.11|337.11|339.13|337.13|339.06|337.06|12
1723878450000|2024-08-17 07:07:30|339.12|337.12|339.05|337.05|339.12|337.12|339.05|337.05|6
1723878460000|2024-08-17 07:07:40|339.06|337.06|339.04|337.04|339.08|337.08|339.04|337.04|9
1723878470000|2024-08-17 07:07:50|339.03|337.03|338.98|336.98|339.03|337.03|338.98|336.98|6
1723878480000|2024-08-17 07:08:00|338.99|336.99|338.85|336.85|338.99|336.99|338.85|336.85|9
1723878490000|2024-08-17 07:08:10|338.86|336.86|338.86|336.86|338.88|336.88|338.85|336.85|8
1723878500000|2024-08-17 07:08:20|338.87|336.87|338.86|336.86|338.87|336.87|338.85|336.85|10
1723878510000|2024-08-17 07:08:30|338.85|336.85|338.92|336.92|338.92|336.92|338.85|336.85|18
1723878520000|2024-08-17 07:08:40|338.9|336.9|338.86|336.86|338.91|336.91|338.86|336.86|12
1723878530000|2024-08-17 07:08:50|338.85|336.85|338.88|336.88|338.89|336.89|338.85|336.85|12
1723878540000|2024-08-17 07:09:00|338.89|336.89|338.9|336.9|338.92|336.92|338.87|336.87|18
1723878550000|2024-08-17 07:09:10|338.89|336.89|338.84|336.84|338.9|336.9|338.83|336.83|8
1723878560000|2024-08-17 07:09:20|338.83|336.83|338.81|336.81|338.83|336.83|338.79|336.79|18
1723878570000|2024-08-17 07:09:30|338.8|336.8|338.85|336.85|338.88|336.88|338.8|336.8|19
1723878580000|2024-08-17 07:09:40|338.86|336.86|338.85|336.85|338.91|336.91|338.85|336.85|14
1723878590000|2024-08-17 07:09:50|338.84|336.84|338.88|336.88|338.94|336.94|338.84|336.84|14
1723878600000|2024-08-17 07:10:00|338.89|336.89|338.89|336.89|338.92|336.92|338.88|336.88|14
1723878610000|2024-08-17 07:10:10|338.9|336.9|338.93|336.93|338.94|336.94|338.89|336.89|8
1723878620000|2024-08-17 07:10:20|338.94|336.94|339|337|339.01|337.01|338.94|336.94|15
1723878630000|2024-08-17 07:10:30|339.01|337.01|339.08|337.08|339.08|337.08|339.01|337.01|9
1723878640000|2024-08-17 07:10:40|339.07|337.07|339.06|337.06|339.07|337.07|339.04|337.04|6
1723878650000|2024-08-17 07:10:50|339.05|337.05|339.06|337.06|339.07|337.07|339.05|337.05|10
1723878660000|2024-08-17 07:11:00|339.05|337.05|339.09|337.09|339.11|337.11|339.05|337.05|9
1723878670000|2024-08-17 07:11:10|339.1|337.1|339.13|337.13|339.13|337.13|339.1|337.1|6
1723878680000|2024-08-17 07:11:20|339.14|337.14|339.14|337.14|339.14|337.14|339.13|337.13|3
1723878690000|2024-08-17 07:11:30|339.12|337.12|339.11|337.11|339.12|337.12|339.09|337.09|5
1723878700000|2024-08-17 07:11:40|339.1|337.1|339.1|337.1|339.1|337.1|339.1|337.1|1
1723878710000|2024-08-17 07:11:50|339.09|337.09|339.08|337.08|339.09|337.09|339.08|337.08|4
1723878720000|2024-08-17 07:12:00|339.06|337.06|339.06|337.06|339.08|337.08|339.06|337.06|3
1723878750000|2024-08-17 07:12:30|339.08|337.08|339.09|337.09|339.09|337.09|339.08|337.08|2
1723878780000|2024-08-17 07:13:00|339.11|337.11|339.1|337.1|339.15|337.15|339.1|337.1|8
1723878790000|2024-08-17 07:13:10|339.12|337.12|339.1|337.1|339.12|337.12|339.1|337.1|3
1723878800000|2024-08-17 07:13:20|339.11|337.11|339.13|337.13|339.14|337.14|339.09|337.09|9
1723878810000|2024-08-17 07:13:30|339.15|337.15|339.18|337.18|339.18|337.18|339.15|337.15|14
1723878820000|2024-08-17 07:13:40|339.19|337.19|339.18|337.18|339.2|337.2|339.17|337.17|5
1723878830000|2024-08-17 07:13:50|339.2|337.2|339.21|337.21|339.21|337.21|339.2|337.2|4
1723878840000|2024-08-17 07:14:00|339.2|337.2|339.22|337.22|339.22|337.22|339.2|337.2|5
1723878850000|2024-08-17 07:14:10|339.23|337.23|339.32|337.32|339.32|337.32|339.23|337.23|12
1723878860000|2024-08-17 07:14:20|339.33|337.33|339.34|337.34|339.34|337.34|339.33|337.33|2
1723878880000|2024-08-17 07:14:40|339.37|337.37|339.37|337.37|339.37|337.37|339.37|337.37|1
1723878890000|2024-08-17 07:14:50|339.38|337.38|339.39|337.39|339.4|337.4|339.38|337.38|3
1723878900000|2024-08-17 07:15:00|339.4|337.4|339.32|337.32|339.4|337.4|339.32|337.32|8
1723878910000|2024-08-17 07:15:10|339.34|337.34|339.34|337.34|339.34|337.34|339.33|337.33|5
1723878920000|2024-08-17 07:15:20|339.39|337.39|339.37|337.37|339.39|337.39|339.37|337.37|2
1723878930000|2024-08-17 07:15:30|339.42|337.42|339.47|337.47|339.49|337.49|339.4|337.4|13
1723878940000|2024-08-17 07:15:40|339.48|337.48|339.5|337.5|339.5|337.5|339.48|337.48|8
1723878950000|2024-08-17 07:15:50|339.51|337.51|339.58|337.58|339.58|337.58|339.51|337.51|7
1723878960000|2024-08-17 07:16:00|339.59|337.59|339.55|337.55|339.61|337.61|339.55|337.55|9
1723878970000|2024-08-17 07:16:10|339.56|337.56|339.58|337.58|339.58|337.58|339.56|337.56|6
1723878980000|2024-08-17 07:16:20|339.6|337.6|339.63|337.63|339.64|337.64|339.6|337.6|6
1723878990000|2024-08-17 07:16:30|339.65|337.65|339.67|337.67|339.69|337.69|339.65|337.65|5
1723879000000|2024-08-17 07:16:40|339.68|337.68|339.67|337.67|339.68|337.68|339.67|337.67|2
1723879010000|2024-08-17 07:16:50|339.68|337.68|339.77|337.77|339.77|337.77|339.68|337.68|10
1723879020000|2024-08-17 07:17:00|339.78|337.78|339.88|337.88|339.88|337.88|339.77|337.77|11
1723879030000|2024-08-17 07:17:10|339.89|337.89|339.92|337.92|339.94|337.94|339.89|337.89|9
1723879040000|2024-08-17 07:17:20|339.94|337.94|339.93|337.93|339.94|337.94|339.93|337.93|2
1723879050000|2024-08-17 07:17:30|339.92|337.92|339.92|337.92|339.92|337.92|339.92|337.92|1
1723879060000|2024-08-17 07:17:40|339.91|337.91|339.91|337.91|339.91|337.91|339.91|337.91|1
1723879070000|2024-08-17 07:17:50|339.88|337.88|339.87|337.87|339.91|337.91|339.86|337.86|9
1723879080000|2024-08-17 07:18:00|339.86|337.86|339.88|337.88|339.88|337.88|339.86|337.86|3
1723879120000|2024-08-17 07:18:40|339.86|337.86|339.87|337.87|339.88|337.88|339.86|337.86|9
1723879130000|2024-08-17 07:18:50|339.88|337.88|339.89|337.89|339.9|337.9|339.88|337.88|3
1723879140000|2024-08-17 07:19:00|339.91|337.91|339.92|337.92|339.92|337.92|339.91|337.91|2
1723879160000|2024-08-17 07:19:20|339.93|337.93|339.97|337.97|339.97|337.97|339.93|337.93|4
1723879170000|2024-08-17 07:19:30|340|338|339.99|337.99|340|338|339.99|337.99|2
1723879180000|2024-08-17 07:19:40|340|338|340|338|340.03|338.03|339.99|337.99|6
1723879190000|2024-08-17 07:19:50|339.98|337.98|339.95|337.95|339.98|337.98|339.95|337.95|8
1723879200000|2024-08-17 07:20:00|339.96|337.96|340.01|338.01|340.01|338.01|339.96|337.96|5
1723879210000|2024-08-17 07:20:10|340|338|340|338|340|338|340|338|1
1723879220000|2024-08-17 07:20:20|339.99|337.99|340.06|338.06|340.06|338.06|339.99|337.99|6
1723879230000|2024-08-17 07:20:30|340.07|338.07|340.09|338.09|340.09|338.09|340.07|338.07|10
1723879240000|2024-08-17 07:20:40|340.08|338.08|340.08|338.08|340.08|338.08|340.08|338.08|1
1723879250000|2024-08-17 07:20:50|340.1|338.1|340.12|338.12|340.12|338.12|340.1|338.1|2
1723879260000|2024-08-17 07:21:00|340.13|338.13|340.2|338.2|340.22|338.22|340.13|338.13|8
1723879270000|2024-08-17 07:21:10|340.21|338.21|340.2|338.2|340.22|338.22|340.2|338.2|4
1723879280000|2024-08-17 07:21:20|340.19|338.19|340.18|338.18|340.19|338.19|340.17|338.17|5
1723879290000|2024-08-17 07:21:30|340.17|338.17|340.2|338.2|340.2|338.2|340.17|338.17|4
1723879300000|2024-08-17 07:21:40|340.21|338.21|340.21|338.21|340.21|338.21|340.21|338.21|1
1723879310000|2024-08-17 07:21:50|340.23|338.23|340.23|338.23|340.23|338.23|340.23|338.23|1
1723879320000|2024-08-17 07:22:00|340.24|338.24|340.22|338.22|340.25|338.25|340.22|338.22|8
1723879340000|2024-08-17 07:22:20|340.21|338.21|340.2|338.2|340.21|338.21|340.2|338.2|2
1723879350000|2024-08-17 07:22:30|340.19|338.19|340.19|338.19|340.19|338.19|340.19|338.19|1
1723879360000|2024-08-17 07:22:40|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|1
1723879370000|2024-08-17 07:22:50|340.19|338.19|340.27|338.27|340.28|338.28|340.19|338.19|9
1723879380000|2024-08-17 07:23:00|340.29|338.29|340.35|338.35|340.35|338.35|340.28|338.28|5
1723879390000|2024-08-17 07:23:10|340.39|338.39|340.49|338.49|340.49|338.49|340.37|338.37|5
1723879400000|2024-08-17 07:23:20|340.48|338.48|340.49|338.49|340.49|338.49|340.48|338.48|2
1723879410000|2024-08-17 07:23:30|340.48|338.48|340.5|338.5|340.5|338.5|340.48|338.48|3
1723879430000|2024-08-17 07:23:50|340.49|338.49|340.47|338.47|340.49|338.49|340.47|338.47|2
1723879440000|2024-08-17 07:24:00|340.48|338.48|340.57|338.57|340.57|338.57|340.47|338.47|14
1723879450000|2024-08-17 07:24:10|340.61|338.61|340.61|338.61|340.62|338.62|340.59|338.59|8
1723879460000|2024-08-17 07:24:20|340.63|338.63|340.69|338.69|340.69|338.69|340.62|338.62|4
1723879480000|2024-08-17 07:24:40|340.7|338.7|340.7|338.7|340.7|338.7|340.7|338.7|1
1723879490000|2024-08-17 07:24:50|340.71|338.71|340.7|338.7|340.71|338.71|340.7|338.7|6
1723879510000|2024-08-17 07:25:10|340.71|338.71|340.7|338.7|340.71|338.71|340.7|338.7|2
1723879530000|2024-08-17 07:25:30|340.71|338.71|340.72|338.72|340.72|338.72|340.71|338.71|2
1723879540000|2024-08-17 07:25:40|340.74|338.74|340.74|338.74|340.74|338.74|340.74|338.74|1
1723879550000|2024-08-17 07:25:50|340.75|338.75|340.79|338.79|340.79|338.79|340.75|338.75|4
1723879560000|2024-08-17 07:26:00|340.8|338.8|340.83|338.83|340.84|338.84|340.8|338.8|8
1723879570000|2024-08-17 07:26:10|340.82|338.82|340.78|338.78|340.82|338.82|340.78|338.78|3
1723879580000|2024-08-17 07:26:20|340.77|338.77|340.77|338.77|340.77|338.77|340.77|338.77|1
1723879610000|2024-08-17 07:26:50|340.79|338.79|340.82|338.82|340.82|338.82|340.79|338.79|3
1723879620000|2024-08-17 07:27:00|340.81|338.81|340.8|338.8|340.82|338.82|340.78|338.78|8
1723879630000|2024-08-17 07:27:10|340.81|338.81|340.86|338.86|340.86|338.86|340.8|338.8|10
1723879640000|2024-08-17 07:27:20|340.85|338.85|340.76|338.76|340.85|338.85|340.76|338.76|6
1723879650000|2024-08-17 07:27:30|340.74|338.74|340.74|338.74|340.74|338.74|340.74|338.74|1
1723879660000|2024-08-17 07:27:40|340.75|338.75|340.7|338.7|340.77|338.77|340.7|338.7|5
1723879730000|2024-08-17 07:28:50|340.72|338.72|340.74|338.74|340.74|338.74|340.71|338.71|4
1723879740000|2024-08-17 07:29:00|340.73|338.73|340.74|338.74|340.74|338.74|340.73|338.73|8
1723879750000|2024-08-17 07:29:10|340.78|338.78|340.78|338.78|340.79|338.79|340.78|338.78|3
1723879760000|2024-08-17 07:29:20|340.82|338.82|340.75|338.75|340.82|338.82|340.75|338.75|5
1723879770000|2024-08-17 07:29:30|340.76|338.76|340.77|338.77|340.79|338.79|340.76|338.76|8
1723879780000|2024-08-17 07:29:40|340.76|338.76|340.84|338.84|340.85|338.85|340.76|338.76|7
1723879790000|2024-08-17 07:29:50|340.85|338.85|340.87|338.87|340.87|338.87|340.84|338.84|4
1723879800000|2024-08-17 07:30:00|340.86|338.86|340.88|338.88|340.88|338.88|340.86|338.86|10
1723879810000|2024-08-17 07:30:10|340.87|338.87|340.87|338.87|340.87|338.87|340.85|338.85|6
1723879820000|2024-08-17 07:30:20|340.88|338.88|340.85|338.85|340.88|338.88|340.85|338.85|3
1723879830000|2024-08-17 07:30:30|340.86|338.86|340.85|338.85|340.86|338.86|340.84|338.84|4
1723879840000|2024-08-17 07:30:40|340.86|338.86|340.86|338.86|340.87|338.87|340.85|338.85|7
1723879850000|2024-08-17 07:30:50|340.87|338.87|340.85|338.85|340.87|338.87|340.85|338.85|7
1723879860000|2024-08-17 07:31:00|340.83|338.83|340.74|338.74|340.83|338.83|340.73|338.73|6
1723879880000|2024-08-17 07:31:20|340.75|338.75|340.79|338.79|340.79|338.79|340.74|338.74|8
1723879890000|2024-08-17 07:31:30|340.78|338.78|340.78|338.78|340.78|338.78|340.76|338.76|5
1723879900000|2024-08-17 07:31:40|340.79|338.79|340.77|338.77|340.8|338.8|340.76|338.76|9
1723879910000|2024-08-17 07:31:50|340.76|338.76|340.71|338.71|340.76|338.76|340.71|338.71|4
1723879920000|2024-08-17 07:32:00|340.72|338.72|340.75|338.75|340.75|338.75|340.72|338.72|7
1723879930000|2024-08-17 07:32:10|340.76|338.76|340.76|338.76|340.76|338.76|340.76|338.76|1
1723879940000|2024-08-17 07:32:20|340.75|338.75|340.75|338.75|340.75|338.75|340.75|338.75|1
1723879950000|2024-08-17 07:32:30|340.78|338.78|340.79|338.79|340.79|338.79|340.76|338.76|3
1723879960000|2024-08-17 07:32:40|340.78|338.78|340.81|338.81|340.83|338.83|340.78|338.78|13
1723879970000|2024-08-17 07:32:50|340.82|338.82|340.88|338.88|340.88|338.88|340.82|338.82|15
1723879980000|2024-08-17 07:33:00|340.87|338.87|340.87|338.87|340.88|338.88|340.85|338.85|10
1723879990000|2024-08-17 07:33:10|340.88|338.88|340.89|338.89|340.89|338.89|340.88|338.88|4
1723880000000|2024-08-17 07:33:20|340.87|338.87|340.97|338.97|340.98|338.98|340.87|338.87|9
1723880010000|2024-08-17 07:33:30|340.98|338.98|340.97|338.97|340.98|338.98|340.97|338.97|8
1723880020000|2024-08-17 07:33:40|340.96|338.96|340.95|338.95|340.96|338.96|340.93|338.93|8
1723880030000|2024-08-17 07:33:50|340.93|338.93|340.94|338.94|340.96|338.96|340.91|338.91|18
1723880040000|2024-08-17 07:34:00|340.95|338.95|340.95|338.95|340.96|338.96|340.94|338.94|7
1723880050000|2024-08-17 07:34:10|340.94|338.94|340.95|338.95|340.95|338.95|340.94|338.94|10
1723880060000|2024-08-17 07:34:20|340.96|338.96|340.97|338.97|340.97|338.97|340.96|338.96|2
1723880070000|2024-08-17 07:34:30|340.96|338.96|340.96|338.96|340.98|338.98|340.95|338.95|6
1723880080000|2024-08-17 07:34:40|340.93|338.93|340.96|338.96|340.97|338.97|340.93|338.93|5
1723880090000|2024-08-17 07:34:50|340.97|338.97|340.95|338.95|340.98|338.98|340.95|338.95|4
1723880100000|2024-08-17 07:35:00|340.96|338.96|340.97|338.97|340.97|338.97|340.95|338.95|6
1723880110000|2024-08-17 07:35:10|341.01|339.01|341.06|339.06|341.08|339.08|341.01|339.01|6
1723880120000|2024-08-17 07:35:20|341.09|339.09|341.05|339.05|341.09|339.09|341.04|339.04|6
1723880130000|2024-08-17 07:35:30|341.06|339.06|341.06|339.06|341.06|339.06|341.06|339.06|1
1723880140000|2024-08-17 07:35:40|341.05|339.05|340.93|338.93|341.05|339.05|340.93|338.93|5
1723880150000|2024-08-17 07:35:50|340.94|338.94|340.93|338.93|340.94|338.94|340.92|338.92|4
1723880160000|2024-08-17 07:36:00|340.92|338.92|340.91|338.91|340.95|338.95|340.9|338.9|15
1723880170000|2024-08-17 07:36:10|340.92|338.92|340.91|338.91|340.93|338.93|340.91|338.91|16
1723880180000|2024-08-17 07:36:20|340.92|338.92|340.9|338.9|340.94|338.94|340.9|338.9|9
1723880190000|2024-08-17 07:36:30|340.92|338.92|340.87|338.87|340.92|338.92|340.87|338.87|6
1723880200000|2024-08-17 07:36:40|340.85|338.85|340.85|338.85|340.87|338.87|340.84|338.84|5
1723880210000|2024-08-17 07:36:50|340.84|338.84|340.86|338.86|340.87|338.87|340.84|338.84|12
1723880220000|2024-08-17 07:37:00|340.85|338.85|340.9|338.9|340.92|338.92|340.85|338.85|14
1723880230000|2024-08-17 07:37:10|340.91|338.91|340.9|338.9|340.92|338.92|340.9|338.9|12
1723880240000|2024-08-17 07:37:20|340.88|338.88|340.91|338.91|340.91|338.91|340.87|338.87|6
1723880250000|2024-08-17 07:37:30|340.92|338.92|340.97|338.97|340.98|338.98|340.91|338.91|7
1723880260000|2024-08-17 07:37:40|340.98|338.98|340.94|338.94|341|339|340.94|338.94|12
1723880270000|2024-08-17 07:37:50|340.97|338.97|340.95|338.95|340.97|338.97|340.94|338.94|5
1723880280000|2024-08-17 07:38:00|340.96|338.96|340.94|338.94|340.96|338.96|340.94|338.94|2
1723880290000|2024-08-17 07:38:10|340.95|338.95|340.94|338.94|340.95|338.95|340.93|338.93|6
1723880300000|2024-08-17 07:38:20|340.92|338.92|340.8|338.8|340.92|338.92|340.8|338.8|5
1723880310000|2024-08-17 07:38:30|340.81|338.81|340.82|338.82|340.83|338.83|340.81|338.81|3
1723880320000|2024-08-17 07:38:40|340.83|338.83|340.81|338.81|340.83|338.83|340.81|338.81|5
1723880330000|2024-08-17 07:38:50|340.82|338.82|340.81|338.81|340.84|338.84|340.81|338.81|6
1723880340000|2024-08-17 07:39:00|340.82|338.82|340.93|338.93|340.93|338.93|340.82|338.82|7
1723880350000|2024-08-17 07:39:10|340.94|338.94|340.93|338.93|340.94|338.94|340.92|338.92|6
1723880360000|2024-08-17 07:39:20|340.91|338.91|340.9|338.9|340.92|338.92|340.9|338.9|3
1723880370000|2024-08-17 07:39:30|340.87|338.87|340.9|338.9|340.9|338.9|340.87|338.87|5
1723880380000|2024-08-17 07:39:40|340.89|338.89|340.9|338.9|340.91|338.91|340.88|338.88|6
1723880390000|2024-08-17 07:39:50|340.91|338.91|340.89|338.89|340.91|338.91|340.89|338.89|7
1723880400000|2024-08-17 07:40:00|340.9|338.9|340.94|338.94|340.94|338.94|340.89|338.89|8
1723880410000|2024-08-17 07:40:10|340.93|338.93|340.94|338.94|340.95|338.95|340.93|338.93|4
1723880420000|2024-08-17 07:40:20|340.95|338.95|340.96|338.96|340.96|338.96|340.95|338.95|2
1723880430000|2024-08-17 07:40:30|340.97|338.97|341.04|339.04|341.04|339.04|340.97|338.97|6
1723880440000|2024-08-17 07:40:40|341.03|339.03|341.02|339.02|341.05|339.05|341.02|339.02|6
1723880450000|2024-08-17 07:40:50|341.03|339.03|341.04|339.04|341.04|339.04|341.02|339.02|6
1723880460000|2024-08-17 07:41:00|341.03|339.03|341.03|339.03|341.05|339.05|341.02|339.02|9
1723880470000|2024-08-17 07:41:10|341.01|339.01|341.07|339.07|341.09|339.09|341.01|339.01|8
1723880480000|2024-08-17 07:41:20|341.08|339.08|341.06|339.06|341.08|339.08|341.06|339.06|3
1723880490000|2024-08-17 07:41:30|341.05|339.05|341.02|339.02|341.05|339.05|341.02|339.02|4
1723880500000|2024-08-17 07:41:40|340.99|338.99|341.03|339.03|341.04|339.04|340.99|338.99|6
1723880510000|2024-08-17 07:41:50|341.02|339.02|341.03|339.03|341.03|339.03|341.02|339.02|2
1723880520000|2024-08-17 07:42:00|341.04|339.04|341.05|339.05|341.05|339.05|341.03|339.03|4
1723880530000|2024-08-17 07:42:10|341.06|339.06|341.06|339.06|341.07|339.07|341.06|339.06|3
1723880540000|2024-08-17 07:42:20|341.07|339.07|341.09|339.09|341.09|339.09|341.07|339.07|2
1723880550000|2024-08-17 07:42:30|341.1|339.1|341.09|339.09|341.1|339.1|341.08|339.08|4
1723880560000|2024-08-17 07:42:40|341.08|339.08|341.08|339.08|341.08|339.08|341.08|339.08|1
1723880570000|2024-08-17 07:42:50|341.06|339.06|341.06|339.06|341.06|339.06|341.06|339.06|1
1723880580000|2024-08-17 07:43:00|341.05|339.05|341.05|339.05|341.08|339.08|341.05|339.05|5
1723880590000|2024-08-17 07:43:10|341.06|339.06|341.05|339.05|341.07|339.07|341.05|339.05|8
1723880600000|2024-08-17 07:43:20|341.07|339.07|341.09|339.09|341.09|339.09|341.06|339.06|9
1723880610000|2024-08-17 07:43:30|341.08|339.08|341.08|339.08|341.08|339.08|341.07|339.07|3
1723880620000|2024-08-17 07:43:40|341.09|339.09|341.05|339.05|341.09|339.09|341.05|339.05|7
1723880630000|2024-08-17 07:43:50|341.06|339.06|341.06|339.06|341.06|339.06|341.06|339.06|1
1723880640000|2024-08-17 07:44:00|341.08|339.08|341.09|339.09|341.1|339.1|341.07|339.07|6
1723880650000|2024-08-17 07:44:10|341.1|339.1|341.1|339.1|341.11|339.11|341.09|339.09|7
1723880660000|2024-08-17 07:44:20|341.11|339.11|341.11|339.11|341.11|339.11|341.1|339.1|3
1723880670000|2024-08-17 07:44:30|341.13|339.13|341.13|339.13|341.14|339.14|341.12|339.12|9
1723880680000|2024-08-17 07:44:40|341.12|339.12|341.12|339.12|341.13|339.13|341.12|339.12|3
1723880690000|2024-08-17 07:44:50|341.11|339.11|341.11|339.11|341.11|339.11|341.11|339.11|1
1723880700000|2024-08-17 07:45:00|341.15|339.15|341.13|339.13|341.15|339.15|341.12|339.12|6
1723880710000|2024-08-17 07:45:10|341.15|339.15|341.13|339.13|341.15|339.15|341.12|339.12|5
1723880720000|2024-08-17 07:45:20|341.11|339.11|341.08|339.08|341.11|339.11|341.07|339.07|3
1723880730000|2024-08-17 07:45:30|341.07|339.07|341.1|339.1|341.11|339.11|341.07|339.07|5
1723880740000|2024-08-17 07:45:40|341.09|339.09|341.11|339.11|341.11|339.11|341.09|339.09|7
1723880750000|2024-08-17 07:45:50|341.09|339.09|341|339|341.1|339.1|341|339|12
1723880760000|2024-08-17 07:46:00|340.99|338.99|341.03|339.03|341.03|339.03|340.99|338.99|12
1723880770000|2024-08-17 07:46:10|341.05|339.05|341.07|339.07|341.1|339.1|341.05|339.05|7
1723880780000|2024-08-17 07:46:20|341.08|339.08|341.1|339.1|341.1|339.1|341.07|339.07|8
1723880790000|2024-08-17 07:46:30|341.09|339.09|341.09|339.09|341.09|339.09|341.09|339.09|1
1723880800000|2024-08-17 07:46:40|341.08|339.08|341.04|339.04|341.08|339.08|341.04|339.04|4
1723880810000|2024-08-17 07:46:50|340.95|338.95|340.88|338.88|340.95|338.95|340.87|338.87|9
1723880820000|2024-08-17 07:47:00|340.89|338.89|340.88|338.88|340.89|338.89|340.88|338.88|2
1723880830000|2024-08-17 07:47:10|340.89|338.89|340.92|338.92|340.93|338.93|340.87|338.87|11
1723880840000|2024-08-17 07:47:20|340.9|338.9|340.92|338.92|340.92|338.92|340.89|338.89|7
1723880850000|2024-08-17 07:47:30|340.91|338.91|340.92|338.92|340.92|338.92|340.89|338.89|6
1723880860000|2024-08-17 07:47:40|340.89|338.89|340.74|338.74|340.89|338.89|340.73|338.73|9
1723880870000|2024-08-17 07:47:50|340.75|338.75|340.87|338.87|340.88|338.88|340.75|338.75|8
1723880880000|2024-08-17 07:48:00|340.86|338.86|340.92|338.92|340.96|338.96|340.86|338.86|11
1723880890000|2024-08-17 07:48:10|340.91|338.91|340.91|338.91|340.92|338.92|340.88|338.88|16
1723880900000|2024-08-17 07:48:20|340.9|338.9|340.9|338.9|340.92|338.92|340.89|338.89|13
1723880910000|2024-08-17 07:48:30|340.91|338.91|340.92|338.92|340.94|338.94|340.9|338.9|13
1723880920000|2024-08-17 07:48:40|340.91|338.91|340.89|338.89|340.91|338.91|340.89|338.89|2
1723880930000|2024-08-17 07:48:50|340.87|338.87|340.9|338.9|340.9|338.9|340.87|338.87|9
1723880940000|2024-08-17 07:49:00|340.91|338.91|340.96|338.96|340.97|338.97|340.9|338.9|11
1723880950000|2024-08-17 07:49:10|340.95|338.95|340.94|338.94|340.95|338.95|340.94|338.94|2
1723880970000|2024-08-17 07:49:30|340.95|338.95|340.95|338.95|340.95|338.95|340.95|338.95|1
1723880980000|2024-08-17 07:49:40|340.96|338.96|340.95|338.95|340.96|338.96|340.95|338.95|2
1723880990000|2024-08-17 07:49:50|340.96|338.96|340.9|338.9|340.96|338.96|340.9|338.9|6
1723881000000|2024-08-17 07:50:00|340.91|338.91|340.96|338.96|340.96|338.96|340.91|338.91|6
1723881010000|2024-08-17 07:50:10|340.95|338.95|340.95|338.95|340.96|338.96|340.95|338.95|3
1723881020000|2024-08-17 07:50:20|340.94|338.94|340.95|338.95|340.95|338.95|340.94|338.94|2
1723881030000|2024-08-17 07:50:30|340.94|338.94|340.94|338.94|340.94|338.94|340.94|338.94|1
1723881040000|2024-08-17 07:50:40|340.93|338.93|340.94|338.94|340.94|338.94|340.92|338.92|3
1723881050000|2024-08-17 07:50:50|340.92|338.92|340.91|338.91|340.92|338.92|340.91|338.91|2
1723881060000|2024-08-17 07:51:00|340.93|338.93|340.93|338.93|340.93|338.93|340.92|338.92|3
1723881070000|2024-08-17 07:51:10|340.92|338.92|340.91|338.91|340.92|338.92|340.91|338.91|2
1723881130000|2024-08-17 07:52:10|340.9|338.9|340.9|338.9|340.9|338.9|340.9|338.9|1
1723881160000|2024-08-17 07:52:40|340.89|338.89|340.89|338.89|340.89|338.89|340.89|338.89|1
1723881180000|2024-08-17 07:53:00|340.88|338.88|340.88|338.88|340.88|338.88|340.88|338.88|1
1723881190000|2024-08-17 07:53:10|340.85|338.85|340.76|338.76|340.85|338.85|340.76|338.76|2
1723881200000|2024-08-17 07:53:20|340.77|338.77|340.77|338.77|340.77|338.77|340.77|338.77|1
1723881210000|2024-08-17 07:53:30|340.76|338.76|340.53|338.53|340.76|338.76|340.53|338.53|7
1723881230000|2024-08-17 07:53:50|340.45|338.45|340.43|338.43|340.45|338.45|340.43|338.43|3
1723881250000|2024-08-17 07:54:10|340.44|338.44|340.39|338.39|340.44|338.44|340.39|338.39|4
1723881260000|2024-08-17 07:54:20|340.4|338.4|340.34|338.34|340.4|338.4|340.34|338.34|7
1723881270000|2024-08-17 07:54:30|340.31|338.31|340.32|338.32|340.33|338.33|340.31|338.31|3
1723881280000|2024-08-17 07:54:40|340.31|338.31|340.32|338.32|340.32|338.32|340.31|338.31|2
1723881290000|2024-08-17 07:54:50|340.33|338.33|340.33|338.33|340.33|338.33|340.32|338.32|3
1723881300000|2024-08-17 07:55:00|340.39|338.39|340.35|338.35|340.39|338.39|340.34|338.34|5
1723881310000|2024-08-17 07:55:10|340.33|338.33|340.32|338.32|340.33|338.33|340.32|338.32|2
1723881320000|2024-08-17 07:55:20|340.31|338.31|340.3|338.3|340.31|338.31|340.3|338.3|2
1723881340000|2024-08-17 07:55:40|340.29|338.29|340.29|338.29|340.29|338.29|340.28|338.28|3
1723881350000|2024-08-17 07:55:50|340.28|338.28|340.29|338.29|340.29|338.29|340.28|338.28|2
1723881360000|2024-08-17 07:56:00|340.3|338.3|340.35|338.35|340.36|338.36|340.3|338.3|5
1723881370000|2024-08-17 07:56:10|340.34|338.34|340.34|338.34|340.34|338.34|340.33|338.33|3
1723881380000|2024-08-17 07:56:20|340.4|338.4|340.4|338.4|340.41|338.41|340.38|338.38|5
1723881390000|2024-08-17 07:56:30|340.41|338.41|340.45|338.45|340.45|338.45|340.39|338.39|4
1723881400000|2024-08-17 07:56:40|340.46|338.46|340.45|338.45|340.46|338.46|340.44|338.44|6
1723881410000|2024-08-17 07:56:50|340.43|338.43|340.44|338.44|340.45|338.45|340.43|338.43|4
1723881420000|2024-08-17 07:57:00|340.46|338.46|340.57|338.57|340.59|338.59|340.46|338.46|13
1723881430000|2024-08-17 07:57:10|340.56|338.56|340.55|338.55|340.56|338.56|340.51|338.51|7
1723881440000|2024-08-17 07:57:20|340.54|338.54|340.55|338.55|340.55|338.55|340.54|338.54|2
1723881450000|2024-08-17 07:57:30|340.57|338.57|340.64|338.64|340.66|338.66|340.57|338.57|14
1723881460000|2024-08-17 07:57:40|340.61|338.61|340.59|338.59|340.61|338.61|340.58|338.58|3
1723881470000|2024-08-17 07:57:50|340.6|338.6|340.61|338.61|340.63|338.63|340.6|338.6|8
1723881480000|2024-08-17 07:58:00|340.63|338.63|340.62|338.62|340.63|338.63|340.62|338.62|4
1723881490000|2024-08-17 07:58:10|340.63|338.63|340.63|338.63|340.63|338.63|340.63|338.63|1
1723881500000|2024-08-17 07:58:20|340.62|338.62|340.64|338.64|340.64|338.64|340.62|338.62|3
1723881510000|2024-08-17 07:58:30|340.65|338.65|340.65|338.65|340.65|338.65|340.65|338.65|1
1723881520000|2024-08-17 07:58:40|340.69|338.69|340.71|338.71|340.71|338.71|340.69|338.69|4
1723881530000|2024-08-17 07:58:50|340.72|338.72|340.68|338.68|340.72|338.72|340.68|338.68|5
1723881540000|2024-08-17 07:59:00|340.71|338.71|340.79|338.79|340.79|338.79|340.71|338.71|9
1723881550000|2024-08-17 07:59:10|340.81|338.81|340.81|338.81|340.83|338.83|340.8|338.8|9
1723881560000|2024-08-17 07:59:20|340.82|338.82|340.79|338.79|340.82|338.82|340.79|338.79|12
1723881570000|2024-08-17 07:59:30|340.77|338.77|340.77|338.77|340.79|338.79|340.77|338.77|7
1723881580000|2024-08-17 07:59:40|340.76|338.76|340.72|338.72|340.76|338.76|340.71|338.71|8
1723881590000|2024-08-17 07:59:50|340.71|338.71|340.71|338.71|340.71|338.71|340.7|338.7|3
1723881600000|2024-08-17 08:00:00|340.72|338.72|340.8|338.8|340.82|338.82|340.72|338.72|16
1723881610000|2024-08-17 08:00:10|340.81|338.81|340.83|338.83|340.84|338.84|340.81|338.81|11
1723881620000|2024-08-17 08:00:20|340.84|338.84|340.83|338.83|340.84|338.84|340.82|338.82|4
1723881630000|2024-08-17 08:00:30|340.84|338.84|340.89|338.89|340.9|338.9|340.84|338.84|7
1723881640000|2024-08-17 08:00:40|340.9|338.9|340.88|338.88|340.92|338.92|340.88|338.88|6
1723881650000|2024-08-17 08:00:50|340.87|338.87|340.86|338.86|340.88|338.88|340.83|338.83|10
1723881660000|2024-08-17 08:01:00|340.85|338.85|340.93|338.93|340.93|338.93|340.85|338.85|8
1723881670000|2024-08-17 08:01:10|340.92|338.92|340.87|338.87|340.93|338.93|340.87|338.87|13
1723881680000|2024-08-17 08:01:20|340.84|338.84|340.89|338.89|340.89|338.89|340.84|338.84|6
1723881690000|2024-08-17 08:01:30|340.91|338.91|340.9|338.9|340.93|338.93|340.9|338.9|4
1723881710000|2024-08-17 08:01:50|340.91|338.91|341.08|339.08|341.09|339.09|340.91|338.91|13
1723881720000|2024-08-17 08:02:00|341.09|339.09|341.18|339.18|341.22|339.22|341.09|339.09|14
1723881730000|2024-08-17 08:02:10|341.2|339.2|341.2|339.2|341.22|339.22|341.2|339.2|11
1723881740000|2024-08-17 08:02:20|341.21|339.21|341.18|339.18|341.21|339.21|341.17|339.17|6
1723881750000|2024-08-17 08:02:30|341.19|339.19|341.19|339.19|341.2|339.2|341.17|339.17|8
1723881760000|2024-08-17 08:02:40|341.2|339.2|341.22|339.22|341.22|339.22|341.19|339.19|10
1723881770000|2024-08-17 08:02:50|341.21|339.21|341.25|339.25|341.25|339.25|341.21|339.21|12
1723881780000|2024-08-17 08:03:00|341.24|339.24|341.25|339.25|341.28|339.28|341.24|339.24|12
1723881790000|2024-08-17 08:03:10|341.27|339.27|341.3|339.3|341.31|339.31|341.27|339.27|6
1723881800000|2024-08-17 08:03:20|341.29|339.29|341.63|339.63|341.63|339.63|341.29|339.29|14
1723881810000|2024-08-17 08:03:30|341.61|339.61|341.74|339.74|341.75|339.75|341.61|339.61|15
1723881820000|2024-08-17 08:03:40|341.73|339.73|341.66|339.66|341.73|339.73|341.64|339.64|6
1723881830000|2024-08-17 08:03:50|341.65|339.65|341.55|339.55|341.65|339.65|341.55|339.55|7
1723881840000|2024-08-17 08:04:00|341.47|339.47|341.48|339.48|341.51|339.51|341.46|339.46|9
1723881850000|2024-08-17 08:04:10|341.47|339.47|341.44|339.44|341.47|339.47|341.43|339.43|6
1723881860000|2024-08-17 08:04:20|341.43|339.43|341.41|339.41|341.43|339.43|341.4|339.4|3
1723881870000|2024-08-17 08:04:30|341.4|339.4|341.4|339.4|341.4|339.4|341.39|339.39|5
1723881880000|2024-08-17 08:04:40|341.41|339.41|341.32|339.32|341.41|339.41|341.32|339.32|5
1723881890000|2024-08-17 08:04:50|341.33|339.33|341.32|339.32|341.33|339.33|341.32|339.32|2
1723881900000|2024-08-17 08:05:00|341.31|339.31|341.34|339.34|341.34|339.34|341.31|339.31|4
1723881910000|2024-08-17 08:05:10|341.35|339.35|341.45|339.45|341.45|339.45|341.35|339.35|12
1723881920000|2024-08-17 08:05:20|341.47|339.47|341.62|339.62|341.65|339.65|341.47|339.47|16
1723881930000|2024-08-17 08:05:30|341.6|339.6|341.61|339.61|341.61|339.61|341.59|339.59|6
1723881940000|2024-08-17 08:05:40|341.63|339.63|341.73|339.73|341.73|339.73|341.63|339.63|8
1723881950000|2024-08-17 08:05:50|341.74|339.74|341.86|339.86|341.86|339.86|341.74|339.74|10
1723881960000|2024-08-17 08:06:00|341.87|339.87|341.88|339.88|341.9|339.9|341.87|339.87|3
1723881970000|2024-08-17 08:06:10|341.87|339.87|341.87|339.87|341.87|339.87|341.87|339.87|1
1723881980000|2024-08-17 08:06:20|341.84|339.84|341.79|339.79|341.84|339.84|341.79|339.79|2
1723881990000|2024-08-17 08:06:30|341.81|339.81|341.72|339.72|341.81|339.81|341.72|339.72|5
1723882000000|2024-08-17 08:06:40|341.73|339.73|341.74|339.74|341.74|339.74|341.73|339.73|2
1723882010000|2024-08-17 08:06:50|341.73|339.73|341.73|339.73|341.73|339.73|341.73|339.73|1
1723882020000|2024-08-17 08:07:00|341.72|339.72|341.72|339.72|341.72|339.72|341.69|339.69|3
1723882030000|2024-08-17 08:07:10|341.68|339.68|341.71|339.71|341.73|339.73|341.68|339.68|7
1723882040000|2024-08-17 08:07:20|341.7|339.7|341.7|339.7|341.7|339.7|341.69|339.69|5
1723882050000|2024-08-17 08:07:30|341.69|339.69|341.69|339.69|341.7|339.7|341.69|339.69|7
1723882060000|2024-08-17 08:07:40|341.7|339.7|341.69|339.69|341.7|339.7|341.67|339.67|4
1723882070000|2024-08-17 08:07:50|341.67|339.67|341.73|339.73|341.75|339.75|341.67|339.67|15
1723882080000|2024-08-17 08:08:00|341.72|339.72|341.72|339.72|341.72|339.72|341.72|339.72|1
1723882090000|2024-08-17 08:08:10|341.69|339.69|341.61|339.61|341.69|339.69|341.6|339.6|7
1723882110000|2024-08-17 08:08:30|341.58|339.58|341.58|339.58|341.59|339.59|341.58|339.58|3
1723882120000|2024-08-17 08:08:40|341.59|339.59|341.59|339.59|341.66|339.66|341.59|339.59|6
1723882130000|2024-08-17 08:08:50|341.6|339.6|341.64|339.64|341.64|339.64|341.59|339.59|10
1723882140000|2024-08-17 08:09:00|341.63|339.63|341.72|339.72|341.75|339.75|341.63|339.63|12
1723882150000|2024-08-17 08:09:10|341.73|339.73|341.73|339.73|341.73|339.73|341.73|339.73|1
1723882160000|2024-08-17 08:09:20|341.74|339.74|341.74|339.74|341.74|339.74|341.72|339.72|4
1723882170000|2024-08-17 08:09:30|341.73|339.73|341.72|339.72|341.73|339.73|341.71|339.71|3
1723882180000|2024-08-17 08:09:40|341.74|339.74|341.73|339.73|341.74|339.74|341.73|339.73|4
1723882190000|2024-08-17 08:09:50|341.8|339.8|341.81|339.81|341.83|339.83|341.8|339.8|11
1723882200000|2024-08-17 08:10:00|341.82|339.82|341.79|339.79|341.83|339.83|341.79|339.79|8
1723882210000|2024-08-17 08:10:10|341.74|339.74|341.69|339.69|341.74|339.74|341.67|339.67|11
1723882220000|2024-08-17 08:10:20|341.73|339.73|341.76|339.76|341.77|339.77|341.73|339.73|8
1723882230000|2024-08-17 08:10:30|341.77|339.77|341.77|339.77|341.77|339.77|341.74|339.74|8
1723882250000|2024-08-17 08:10:50|341.78|339.78|341.77|339.77|341.78|339.78|341.77|339.77|2
1723882260000|2024-08-17 08:11:00|341.78|339.78|341.76|339.76|341.78|339.78|341.75|339.75|6
1723882270000|2024-08-17 08:11:10|341.75|339.75|341.48|339.48|341.75|339.75|341.48|339.48|8
1723882280000|2024-08-17 08:11:20|341.49|339.49|341.53|339.53|341.53|339.53|341.48|339.48|10
1723882290000|2024-08-17 08:11:30|341.54|339.54|341.55|339.55|341.56|339.56|341.52|339.52|11
1723882300000|2024-08-17 08:11:40|341.56|339.56|341.54|339.54|341.58|339.58|341.51|339.51|9
1723882310000|2024-08-17 08:11:50|341.51|339.51|341.51|339.51|341.51|339.51|341.5|339.5|3
1723882320000|2024-08-17 08:12:00|341.5|339.5|341.57|339.57|341.6|339.6|341.49|339.49|14
1723882330000|2024-08-17 08:12:10|341.59|339.59|341.57|339.57|341.6|339.6|341.57|339.57|9
1723882340000|2024-08-17 08:12:20|341.58|339.58|341.53|339.53|341.6|339.6|341.53|339.53|15
1723882350000|2024-08-17 08:12:30|341.5|339.5|341.43|339.43|341.5|339.5|341.43|339.43|9
1723882360000|2024-08-17 08:12:40|341.42|339.42|341.42|339.42|341.42|339.42|341.39|339.39|5
1723882380000|2024-08-17 08:13:00|341.44|339.44|341.37|339.37|341.44|339.44|341.36|339.36|11
1723882390000|2024-08-17 08:13:10|341.36|339.36|341.33|339.33|341.38|339.38|341.33|339.33|8
1723882400000|2024-08-17 08:13:20|341.34|339.34|341.3|339.3|341.34|339.34|341.29|339.29|12
1723882410000|2024-08-17 08:13:30|341.29|339.29|341.11|339.11|341.29|339.29|341.1|339.1|8
1723882420000|2024-08-17 08:13:40|341.1|339.1|341.13|339.13|341.13|339.13|341.1|339.1|6
1723882430000|2024-08-17 08:13:50|341.12|339.12|341.23|339.23|341.23|339.23|341.11|339.11|7
1723882440000|2024-08-17 08:14:00|341.25|339.25|341.32|339.32|341.32|339.32|341.25|339.25|8
1723882450000|2024-08-17 08:14:10|341.31|339.31|341.31|339.31|341.32|339.32|341.31|339.31|5
1723882460000|2024-08-17 08:14:20|341.32|339.32|341.36|339.36|341.37|339.37|341.31|339.31|8
1723882470000|2024-08-17 08:14:30|341.37|339.37|341.36|339.36|341.37|339.37|341.36|339.36|2
1723882490000|2024-08-17 08:14:50|341.31|339.31|341.19|339.19|341.31|339.31|341.18|339.18|8
1723882500000|2024-08-17 08:15:00|341.17|339.17|341.2|339.2|341.2|339.2|341.17|339.17|8
1723882510000|2024-08-17 08:15:10|341.19|339.19|341.23|339.23|341.23|339.23|341.19|339.19|12
1723882520000|2024-08-17 08:15:20|341.24|339.24|341.24|339.24|341.24|339.24|341.22|339.22|5
1723882530000|2024-08-17 08:15:30|341.27|339.27|341.37|339.37|341.37|339.37|341.26|339.26|9
1723882540000|2024-08-17 08:15:40|341.36|339.36|341.33|339.33|341.36|339.36|341.31|339.31|7
1723882550000|2024-08-17 08:15:50|341.35|339.35|341.35|339.35|341.36|339.36|341.31|339.31|7
1723882560000|2024-08-17 08:16:00|341.34|339.34|341.31|339.31|341.34|339.34|341.31|339.31|4
1723882570000|2024-08-17 08:16:10|341.32|339.32|341.29|339.29|341.32|339.32|341.28|339.28|11
1723882580000|2024-08-17 08:16:20|341.28|339.28|341.27|339.27|341.28|339.28|341.26|339.26|4
1723882590000|2024-08-17 08:16:30|341.23|339.23|341.25|339.25|341.26|339.26|341.23|339.23|8
1723882600000|2024-08-17 08:16:40|341.24|339.24|341.17|339.17|341.24|339.24|341.17|339.17|10
1723882610000|2024-08-17 08:16:50|341.16|339.16|341.16|339.16|341.18|339.18|341.16|339.16|7
1723882620000|2024-08-17 08:17:00|341.14|339.14|341.13|339.13|341.14|339.14|341.11|339.11|12
1723882630000|2024-08-17 08:17:10|341.14|339.14|341.11|339.11|341.14|339.14|341.1|339.1|11
1723882640000|2024-08-17 08:17:20|341.12|339.12|341.21|339.21|341.23|339.23|341.1|339.1|15
1723882650000|2024-08-17 08:17:30|341.22|339.22|341.22|339.22|341.24|339.24|341.21|339.21|5
1723882660000|2024-08-17 08:17:40|341.23|339.23|341.32|339.32|341.32|339.32|341.22|339.22|6
1723882670000|2024-08-17 08:17:50|341.33|339.33|341.29|339.29|341.33|339.33|341.29|339.29|4
1723882680000|2024-08-17 08:18:00|341.3|339.3|341.31|339.31|341.31|339.31|341.29|339.29|3
1723882690000|2024-08-17 08:18:10|341.3|339.3|341.25|339.25|341.3|339.3|341.25|339.25|6
1723882700000|2024-08-17 08:18:20|341.26|339.26|341.26|339.26|341.27|339.27|341.26|339.26|5
1723882710000|2024-08-17 08:18:30|341.27|339.27|341.25|339.25|341.27|339.27|341.25|339.25|5
1723882720000|2024-08-17 08:18:40|341.27|339.27|341.26|339.26|341.27|339.27|341.26|339.26|2
1723882730000|2024-08-17 08:18:50|341.29|339.29|341.26|339.26|341.29|339.29|341.26|339.26|4
1723882740000|2024-08-17 08:19:00|341.25|339.25|341.23|339.23|341.25|339.25|341.23|339.23|3
1723882750000|2024-08-17 08:19:10|341.24|339.24|341.1|339.1|341.24|339.24|341.09|339.09|6
1723882760000|2024-08-17 08:19:20|341.09|339.09|341.06|339.06|341.1|339.1|341.06|339.06|9
1723882770000|2024-08-17 08:19:30|341.05|339.05|340.97|338.97|341.05|339.05|340.97|338.97|11
1723882780000|2024-08-17 08:19:40|341.02|339.02|341.03|339.03|341.03|339.03|341.02|339.02|4
1723882790000|2024-08-17 08:19:50|341.05|339.05|341.11|339.11|341.13|339.13|341.05|339.05|9
1723882800000|2024-08-17 08:20:00|341.12|339.12|341.12|339.12|341.17|339.17|341.12|339.12|9
1723882810000|2024-08-17 08:20:10|341.11|339.11|341.02|339.02|341.11|339.11|341.02|339.02|6
1723882820000|2024-08-17 08:20:20|341.01|339.01|341|339|341.01|339.01|340.99|338.99|8
1723882830000|2024-08-17 08:20:30|341.03|339.03|341.12|339.12|341.12|339.12|341.03|339.03|6
1723882840000|2024-08-17 08:20:40|341.14|339.14|341.24|339.24|341.25|339.25|341.12|339.12|19
1723882850000|2024-08-17 08:20:50|341.23|339.23|341.22|339.22|341.24|339.24|341.22|339.22|8
1723882860000|2024-08-17 08:21:00|341.2|339.2|341.19|339.19|341.22|339.22|341.19|339.19|4
1723882870000|2024-08-17 08:21:10|341.15|339.15|341.12|339.12|341.15|339.15|341.12|339.12|6
1723882880000|2024-08-17 08:21:20|341.13|339.13|341.13|339.13|341.13|339.13|341.13|339.13|1
1723882890000|2024-08-17 08:21:30|341.12|339.12|341.06|339.06|341.12|339.12|341.06|339.06|5
1723882900000|2024-08-17 08:21:40|341.07|339.07|341.05|339.05|341.08|339.08|341.03|339.03|9
1723882910000|2024-08-17 08:21:50|341.04|339.04|341.02|339.02|341.04|339.04|341.01|339.01|7
1723882920000|2024-08-17 08:22:00|341.03|339.03|341.03|339.03|341.05|339.05|341.02|339.02|4
1723882930000|2024-08-17 08:22:10|341.05|339.05|341.04|339.04|341.05|339.05|341.03|339.03|3
1723882940000|2024-08-17 08:22:20|341.05|339.05|341.05|339.05|341.05|339.05|341.05|339.05|1
1723882950000|2024-08-17 08:22:30|341.1|339.1|341.11|339.11|341.11|339.11|341.1|339.1|4
1723882960000|2024-08-17 08:22:40|341.12|339.12|341.21|339.21|341.23|339.23|341.1|339.1|11
1723882970000|2024-08-17 08:22:50|341.22|339.22|341.29|339.29|341.29|339.29|341.22|339.22|9
1723882980000|2024-08-17 08:23:00|341.3|339.3|341.42|339.42|341.44|339.44|341.3|339.3|13
1723882990000|2024-08-17 08:23:10|341.5|339.5|341.63|339.63|341.63|339.63|341.5|339.5|11
1723883000000|2024-08-17 08:23:20|341.62|339.62|341.73|339.73|341.75|339.75|341.62|339.62|11
1723883010000|2024-08-17 08:23:30|341.74|339.74|341.77|339.77|341.79|339.79|341.74|339.74|7
1723883020000|2024-08-17 08:23:40|341.78|339.78|341.77|339.77|341.78|339.78|341.76|339.76|4
1723883030000|2024-08-17 08:23:50|341.78|339.78|341.79|339.79|341.8|339.8|341.76|339.76|6
1723883040000|2024-08-17 08:24:00|341.78|339.78|341.7|339.7|341.78|339.78|341.68|339.68|10
1723883050000|2024-08-17 08:24:10|341.69|339.69|341.69|339.69|341.69|339.69|341.68|339.68|3
1723883060000|2024-08-17 08:24:20|341.67|339.67|341.47|339.47|341.67|339.67|341.47|339.47|6
1723883070000|2024-08-17 08:24:30|341.46|339.46|341.31|339.31|341.46|339.46|341.31|339.31|6
1723883080000|2024-08-17 08:24:40|341.3|339.3|341.26|339.26|341.3|339.3|341.24|339.24|8
1723883090000|2024-08-17 08:24:50|341.25|339.25|341.26|339.26|341.29|339.29|341.25|339.25|8
1723883100000|2024-08-17 08:25:00|341.25|339.25|341.25|339.25|341.25|339.25|341.24|339.24|5
1723883110000|2024-08-17 08:25:10|341.24|339.24|341.24|339.24|341.25|339.25|341.23|339.23|8
1723883120000|2024-08-17 08:25:20|341.23|339.23|341.25|339.25|341.25|339.25|341.23|339.23|7
1723883130000|2024-08-17 08:25:30|341.24|339.24|341.12|339.12|341.24|339.24|341.1|339.1|10
1723883140000|2024-08-17 08:25:40|341.11|339.11|341.14|339.14|341.14|339.14|341.1|339.1|5
1723883150000|2024-08-17 08:25:50|341.13|339.13|341.11|339.11|341.15|339.15|341.1|339.1|13
1723883160000|2024-08-17 08:26:00|341.1|339.1|341.12|339.12|341.12|339.12|341.1|339.1|5
1723883170000|2024-08-17 08:26:10|341.13|339.13|341.13|339.13|341.13|339.13|341.12|339.12|3
1723883180000|2024-08-17 08:26:20|341.16|339.16|341.19|339.19|341.22|339.22|341.16|339.16|11
1723883190000|2024-08-17 08:26:30|341.2|339.2|341.3|339.3|341.31|339.31|341.2|339.2|13
1723883200000|2024-08-17 08:26:40|341.29|339.29|341.21|339.21|341.32|339.32|341.2|339.2|8
1723883210000|2024-08-17 08:26:50|341.2|339.2|341.04|339.04|341.2|339.2|341.04|339.04|10
1723883220000|2024-08-17 08:27:00|341.03|339.03|340.83|338.83|341.03|339.03|340.82|338.82|10
1723883230000|2024-08-17 08:27:10|340.82|338.82|340.65|338.65|340.82|338.82|340.65|338.65|17
1723883240000|2024-08-17 08:27:20|340.61|338.61|340.58|338.58|340.63|338.63|340.57|338.57|11
1723883250000|2024-08-17 08:27:30|340.57|338.57|340.5|338.5|340.58|338.58|340.5|338.5|23
1723883260000|2024-08-17 08:27:40|340.51|338.51|340.54|338.54|340.54|338.54|340.48|338.48|5
1723883270000|2024-08-17 08:27:50|340.53|338.53|340.48|338.48|340.53|338.53|340.48|338.48|10
1723883280000|2024-08-17 08:28:00|340.43|338.43|340.44|338.44|340.46|338.46|340.4|338.4|13
1723883290000|2024-08-17 08:28:10|340.43|338.43|340.44|338.44|340.45|338.45|340.43|338.43|10
1723883300000|2024-08-17 08:28:20|340.43|338.43|340.48|338.48|340.48|338.48|340.43|338.43|6
1723883310000|2024-08-17 08:28:30|340.49|338.49|340.52|338.52|340.52|338.52|340.48|338.48|3
1723883320000|2024-08-17 08:28:40|340.51|338.51|340.47|338.47|340.52|338.52|340.47|338.47|9
1723883330000|2024-08-17 08:28:50|340.48|338.48|340.49|338.49|340.49|338.49|340.48|338.48|6
1723883340000|2024-08-17 08:29:00|340.46|338.46|340.42|338.42|340.46|338.46|340.41|338.41|6
1723883350000|2024-08-17 08:29:10|340.43|338.43|340.45|338.45|340.46|338.46|340.42|338.42|7
1723883360000|2024-08-17 08:29:20|340.43|338.43|340.44|338.44|340.46|338.46|340.42|338.42|8
1723883370000|2024-08-17 08:29:30|340.43|338.43|340.45|338.45|340.45|338.45|340.4|338.4|14
1723883380000|2024-08-17 08:29:40|340.46|338.46|340.66|338.66|340.66|338.66|340.46|338.46|8
1723883390000|2024-08-17 08:29:50|340.67|338.67|340.7|338.7|340.7|338.7|340.67|338.67|4
1723883400000|2024-08-17 08:30:00|340.71|338.71|340.73|338.73|340.75|338.75|340.7|338.7|14
1723883410000|2024-08-17 08:30:10|340.72|338.72|340.73|338.73|340.74|338.74|340.7|338.7|9
1723883420000|2024-08-17 08:30:20|340.74|338.74|340.8|338.8|340.81|338.81|340.74|338.74|12
1723883430000|2024-08-17 08:30:30|340.79|338.79|340.83|338.83|340.83|338.83|340.79|338.79|9
1723883440000|2024-08-17 08:30:40|340.84|338.84|340.84|338.84|340.85|338.85|340.82|338.82|6
1723883450000|2024-08-17 08:30:50|340.86|338.86|340.94|338.94|340.95|338.95|340.84|338.84|8
1723883460000|2024-08-17 08:31:00|341|339|341.06|339.06|341.08|339.08|341|339|13
1723883470000|2024-08-17 08:31:10|341.07|339.07|341.07|339.07|341.08|339.08|341.07|339.07|5
1723883480000|2024-08-17 08:31:20|341.08|339.08|341.04|339.04|341.08|339.08|341.04|339.04|8
1723883490000|2024-08-17 08:31:30|341.05|339.05|341.05|339.05|341.08|339.08|341.05|339.05|6
1723883500000|2024-08-17 08:31:40|341.06|339.06|341.03|339.03|341.06|339.06|341.03|339.03|3
1723883510000|2024-08-17 08:31:50|341.04|339.04|341.2|339.2|341.2|339.2|341.04|339.04|15
1723883520000|2024-08-17 08:32:00|341.21|339.21|341.41|339.41|341.41|339.41|341.21|339.21|10
1723883530000|2024-08-17 08:32:10|341.44|339.44|341.69|339.69|341.7|339.7|341.44|339.44|16
1723883540000|2024-08-17 08:32:20|341.7|339.7|341.72|339.72|341.73|339.73|341.7|339.7|8
1723883550000|2024-08-17 08:32:30|341.71|339.71|341.75|339.75|341.76|339.76|341.71|339.71|9
1723883560000|2024-08-17 08:32:40|341.76|339.76|341.78|339.78|341.79|339.79|341.76|339.76|12
1723883570000|2024-08-17 08:32:50|341.77|339.77|341.7|339.7|341.77|339.77|341.7|339.7|7
1723883580000|2024-08-17 08:33:00|341.69|339.69|341.77|339.77|341.77|339.77|341.68|339.68|14
1723883590000|2024-08-17 08:33:10|341.76|339.76|341.83|339.83|341.83|339.83|341.76|339.76|8
1723883600000|2024-08-17 08:33:20|341.82|339.82|341.84|339.84|341.84|339.84|341.8|339.8|5
1723883610000|2024-08-17 08:33:30|341.86|339.86|341.8|339.8|341.86|339.86|341.8|339.8|8
1723883620000|2024-08-17 08:33:40|341.81|339.81|341.9|339.9|341.9|339.9|341.81|339.81|11
1723883630000|2024-08-17 08:33:50|341.98|339.98|341.98|339.98|341.99|339.99|341.98|339.98|5
1723883640000|2024-08-17 08:34:00|341.99|339.99|341.99|339.99|342|340|341.96|339.96|14
1723883650000|2024-08-17 08:34:10|342|340|342.02|340.02|342.02|340.02|342|340|2
1723883660000|2024-08-17 08:34:20|342.03|340.03|342.03|340.03|342.03|340.03|342.03|340.03|1
1723883670000|2024-08-17 08:34:30|342.04|340.04|342.06|340.06|342.06|340.06|342.04|340.04|3
1723883680000|2024-08-17 08:34:40|342.05|340.05|341.93|339.93|342.05|340.05|341.93|339.93|4
1723883690000|2024-08-17 08:34:50|341.94|339.94|341.97|339.97|341.99|339.99|341.94|339.94|9
1723883700000|2024-08-17 08:35:00|341.94|339.94|341.98|339.98|341.98|339.98|341.93|339.93|15
1723883710000|2024-08-17 08:35:10|341.99|339.99|342.04|340.04|342.04|340.04|341.98|339.98|10
1723883720000|2024-08-17 08:35:20|342.05|340.05|342.07|340.07|342.07|340.07|342.04|340.04|9
1723883730000|2024-08-17 08:35:30|342.05|340.05|342.02|340.02|342.05|340.05|342.02|340.02|2
1723883740000|2024-08-17 08:35:40|342.03|340.03|342.06|340.06|342.06|340.06|342.03|340.03|4
1723883750000|2024-08-17 08:35:50|342.07|340.07|342.06|340.06|342.07|340.07|342.06|340.06|2
1723883760000|2024-08-17 08:36:00|342.03|340.03|342.02|340.02|342.03|340.03|342.01|340.01|6
1723883770000|2024-08-17 08:36:10|342.01|340.01|341.89|339.89|342.01|340.01|341.89|339.89|2
1723883790000|2024-08-17 08:36:30|341.91|339.91|341.92|339.92|341.92|339.92|341.91|339.91|2
1723883800000|2024-08-17 08:36:40|341.91|339.91|341.89|339.89|341.92|339.92|341.89|339.89|8
1723883830000|2024-08-17 08:37:10|341.88|339.88|341.88|339.88|341.88|339.88|341.88|339.88|1
1723883840000|2024-08-17 08:37:20|341.87|339.87|341.86|339.86|341.87|339.87|341.86|339.86|2
1723883870000|2024-08-17 08:37:50|341.85|339.85|341.85|339.85|341.85|339.85|341.85|339.85|1
1723883880000|2024-08-17 08:38:00|341.86|339.86|341.89|339.89|341.89|339.89|341.86|339.86|2
1723883890000|2024-08-17 08:38:10|341.9|339.9|341.89|339.89|341.9|339.9|341.89|339.89|4
1723883920000|2024-08-17 08:38:40|341.94|339.94|342.01|340.01|342.02|340.02|341.94|339.94|10
1723883930000|2024-08-17 08:38:50|342.03|340.03|342.1|340.1|342.11|340.11|342.02|340.02|6
1723883940000|2024-08-17 08:39:00|342.11|340.11|342.12|340.12|342.12|340.12|342.1|340.1|4
1723883950000|2024-08-17 08:39:10|342.14|340.14|342.11|340.11|342.15|340.15|342.11|340.11|9
1723883960000|2024-08-17 08:39:20|342.1|340.1|342.09|340.09|342.1|340.1|342.09|340.09|4
1723883970000|2024-08-17 08:39:30|342.07|340.07|342.04|340.04|342.07|340.07|342.04|340.04|3
1723884000000|2024-08-17 08:40:00|342.03|340.03|342.03|340.03|342.03|340.03|342.03|340.03|1
1723884010000|2024-08-17 08:40:10|342.02|340.02|342.02|340.02|342.02|340.02|342.02|340.02|1
1723884030000|2024-08-17 08:40:30|342.03|340.03|342.02|340.02|342.03|340.03|342.02|340.02|2
1723884040000|2024-08-17 08:40:40|342.01|340.01|342.01|340.01|342.02|340.02|342.01|340.01|5
1723884050000|2024-08-17 08:40:50|342.02|340.02|342.04|340.04|342.04|340.04|342.02|340.02|2
1723884070000|2024-08-17 08:41:10|342.01|340.01|342.01|340.01|342.01|340.01|342.01|340.01|1
1723884080000|2024-08-17 08:41:20|341.85|339.85|341.77|339.77|341.85|339.85|341.77|339.77|3
1723884090000|2024-08-17 08:41:30|341.78|339.78|341.77|339.77|341.78|339.78|341.77|339.77|2
1723884100000|2024-08-17 08:41:40|341.78|339.78|341.77|339.77|341.78|339.78|341.77|339.77|2
1723884110000|2024-08-17 08:41:50|341.69|339.69|341.62|339.62|341.69|339.69|341.62|339.62|8
1723884120000|2024-08-17 08:42:00|341.64|339.64|341.62|339.62|341.66|339.66|341.62|339.62|13
1723884130000|2024-08-17 08:42:10|341.64|339.64|341.66|339.66|341.67|339.67|341.64|339.64|4
1723884140000|2024-08-17 08:42:20|341.65|339.65|341.64|339.64|341.65|339.65|341.64|339.64|2
1723884150000|2024-08-17 08:42:30|341.65|339.65|341.66|339.66|341.68|339.68|341.65|339.65|7
1723884160000|2024-08-17 08:42:40|341.65|339.65|341.72|339.72|341.73|339.73|341.65|339.65|7
1723884170000|2024-08-17 08:42:50|341.71|339.71|341.72|339.72|341.72|339.72|341.71|339.71|2
1723884180000|2024-08-17 08:43:00|341.73|339.73|341.73|339.73|341.73|339.73|341.73|339.73|1
1723884190000|2024-08-17 08:43:10|341.72|339.72|341.72|339.72|341.72|339.72|341.71|339.71|3
1723884200000|2024-08-17 08:43:20|341.71|339.71|341.7|339.7|341.71|339.71|341.69|339.69|5
1723884210000|2024-08-17 08:43:30|341.71|339.71|341.72|339.72|341.73|339.73|341.7|339.7|6
1723884220000|2024-08-17 08:43:40|341.71|339.71|341.67|339.67|341.71|339.71|341.67|339.67|8
1723884230000|2024-08-17 08:43:50|341.66|339.66|341.68|339.68|341.68|339.68|341.66|339.66|3
1723884240000|2024-08-17 08:44:00|341.71|339.71|341.68|339.68|341.71|339.71|341.67|339.67|6
1723884250000|2024-08-17 08:44:10|341.69|339.69|341.71|339.71|341.72|339.72|341.69|339.69|4
1723884260000|2024-08-17 08:44:20|341.73|339.73|341.73|339.73|341.73|339.73|341.73|339.73|1
1723884270000|2024-08-17 08:44:30|341.71|339.71|341.69|339.69|341.72|339.72|341.68|339.68|8
1723884280000|2024-08-17 08:44:40|341.72|339.72|341.7|339.7|341.72|339.72|341.7|339.7|3
1723884290000|2024-08-17 08:44:50|341.69|339.69|341.51|339.51|341.69|339.69|341.51|339.51|5
1723884300000|2024-08-17 08:45:00|341.5|339.5|341.33|339.33|341.51|339.51|341.31|339.31|14
1723884310000|2024-08-17 08:45:10|341.34|339.34|341.32|339.32|341.34|339.34|341.32|339.32|9
1723884320000|2024-08-17 08:45:20|341.33|339.33|341.32|339.32|341.33|339.33|341.32|339.32|2
1723884330000|2024-08-17 08:45:30|341.33|339.33|341.32|339.32|341.33|339.33|341.32|339.32|6
1723884340000|2024-08-17 08:45:40|341.31|339.31|341.32|339.32|341.32|339.32|341.31|339.31|6
1723884350000|2024-08-17 08:45:50|341.34|339.34|341.3|339.3|341.34|339.34|341.3|339.3|10
1723884360000|2024-08-17 08:46:00|341.31|339.31|341.42|339.42|341.45|339.45|341.3|339.3|13
1723884370000|2024-08-17 08:46:10|341.43|339.43|341.38|339.38|341.43|339.43|341.36|339.36|8
1723884380000|2024-08-17 08:46:20|341.37|339.37|341.37|339.37|341.38|339.38|341.35|339.35|9
1723884390000|2024-08-17 08:46:30|341.38|339.38|341.38|339.38|341.38|339.38|341.37|339.37|3
1723884400000|2024-08-17 08:46:40|341.39|339.39|341.45|339.45|341.45|339.45|341.39|339.39|4
1723884410000|2024-08-17 08:46:50|341.46|339.46|341.62|339.62|341.66|339.66|341.46|339.46|13
1723884420000|2024-08-17 08:47:00|341.66|339.66|341.67|339.67|341.67|339.67|341.62|339.62|9
1723884430000|2024-08-17 08:47:10|341.69|339.69|341.76|339.76|341.76|339.76|341.69|339.69|15
1723884440000|2024-08-17 08:47:20|341.77|339.77|341.77|339.77|341.77|339.77|341.77|339.77|1
1723884470000|2024-08-17 08:47:50|341.76|339.76|341.75|339.75|341.76|339.76|341.75|339.75|2
1723884480000|2024-08-17 08:48:00|341.76|339.76|341.76|339.76|341.77|339.77|341.75|339.75|5
1723884490000|2024-08-17 08:48:10|341.78|339.78|341.8|339.8|341.8|339.8|341.76|339.76|8
1723884500000|2024-08-17 08:48:20|341.81|339.81|341.82|339.82|341.83|339.83|341.8|339.8|6
1723884510000|2024-08-17 08:48:30|341.83|339.83|341.95|339.95|341.95|339.95|341.83|339.83|7
1723884520000|2024-08-17 08:48:40|341.94|339.94|341.93|339.93|341.94|339.94|341.93|339.93|2
1723884530000|2024-08-17 08:48:50|341.92|339.92|341.94|339.94|341.94|339.94|341.91|339.91|5
1723884540000|2024-08-17 08:49:00|341.93|339.93|341.95|339.95|341.95|339.95|341.93|339.93|2
1723884550000|2024-08-17 08:49:10|341.97|339.97|342.03|340.03|342.03|340.03|341.97|339.97|6
1723884560000|2024-08-17 08:49:20|342.02|340.02|342.03|340.03|342.06|340.06|342.02|340.02|13
1723884570000|2024-08-17 08:49:30|342.02|340.02|342.06|340.06|342.11|340.11|342.02|340.02|11
1723884580000|2024-08-17 08:49:40|342.08|340.08|342.15|340.15|342.15|340.15|342.08|340.08|9
1723884590000|2024-08-17 08:49:50|342.14|340.14|342.13|340.13|342.14|340.14|342.13|340.13|2
1723884600000|2024-08-17 08:50:00|342.12|340.12|342.19|340.19|342.19|340.19|342.12|340.12|7
1723884610000|2024-08-17 08:50:10|342.17|340.17|342.18|340.18|342.24|340.24|342.17|340.17|13
1723884620000|2024-08-17 08:50:20|342.19|340.19|343.32|341.32|343.32|341.32|342.19|340.19|13
1723884640000|2024-08-17 08:50:40|343.29|341.29|343.31|341.31|343.32|341.32|343.29|341.29|6
1723884650000|2024-08-17 08:50:50|343.3|341.3|343.28|341.28|343.3|341.3|343.24|341.24|16
1723884660000|2024-08-17 08:51:00|343.29|341.29|343.18|341.18|343.29|341.29|343.17|341.17|22
1723884670000|2024-08-17 08:51:10|343.17|341.17|343.13|341.13|343.18|341.18|343.13|341.13|11
1723884680000|2024-08-17 08:51:20|343.12|341.12|343.01|341.01|343.14|341.14|343.01|341.01|12
1723884690000|2024-08-17 08:51:30|343|341|342.97|340.97|343.01|341.01|342.95|340.95|17
1723884700000|2024-08-17 08:51:40|342.96|340.96|342.95|340.95|342.97|340.97|342.95|340.95|10
1723884710000|2024-08-17 08:51:50|342.96|340.96|342.92|340.92|342.96|340.96|342.91|340.91|18
1723884720000|2024-08-17 08:52:00|342.91|340.91|342.9|340.9|342.91|340.91|342.9|340.9|2
1723884730000|2024-08-17 08:52:10|342.89|340.89|342.89|340.89|342.92|340.92|342.89|340.89|6
1723884740000|2024-08-17 08:52:20|342.92|340.92|342.93|340.93|342.93|340.93|342.92|340.92|4
1723884750000|2024-08-17 08:52:30|342.91|340.91|342.89|340.89|342.91|340.91|342.89|340.89|2
1723884760000|2024-08-17 08:52:40|342.91|340.91|342.92|340.92|342.93|340.93|342.9|340.9|9
1723884770000|2024-08-17 08:52:50|342.91|340.91|342.91|340.91|342.92|340.92|342.91|340.91|3
1723884840000|2024-08-17 08:54:00|342.87|340.87|342.85|340.85|342.87|340.87|342.85|340.85|3
1723884850000|2024-08-17 08:54:10|342.87|340.87|342.84|340.84|342.87|340.87|342.84|340.84|3
1723884860000|2024-08-17 08:54:20|342.79|340.79|342.78|340.78|342.82|340.82|342.78|340.78|6
1723884870000|2024-08-17 08:54:30|342.79|340.79|342.79|340.79|342.8|340.8|342.79|340.79|3
1723884880000|2024-08-17 08:54:40|342.8|340.8|342.81|340.81|342.81|340.81|342.78|340.78|5
1723884890000|2024-08-17 08:54:50|342.8|340.8|342.81|340.81|342.82|340.82|342.78|340.78|10
1723884900000|2024-08-17 08:55:00|342.8|340.8|342.66|340.66|342.8|340.8|342.65|340.65|10
1723884910000|2024-08-17 08:55:10|342.67|340.67|342.67|340.67|342.68|340.68|342.66|340.66|5
1723884920000|2024-08-17 08:55:20|342.68|340.68|342.68|340.68|342.7|340.7|342.67|340.67|6
1723884930000|2024-08-17 08:55:30|342.67|340.67|342.65|340.65|342.67|340.67|342.65|340.65|5
1723884940000|2024-08-17 08:55:40|342.66|340.66|342.65|340.65|342.66|340.66|342.64|340.64|4
1723884950000|2024-08-17 08:55:50|342.64|340.64|342.56|340.56|342.65|340.65|342.56|340.56|6
1723884960000|2024-08-17 08:56:00|342.55|340.55|342.58|340.58|342.61|340.61|342.55|340.55|13
1723884970000|2024-08-17 08:56:10|342.59|340.59|342.56|340.56|342.6|340.6|342.56|340.56|12
1723884980000|2024-08-17 08:56:20|342.55|340.55|342.52|340.52|342.55|340.55|342.5|340.5|15
1723884990000|2024-08-17 08:56:30|342.51|340.51|342.55|340.55|342.57|340.57|342.5|340.5|12
1723885000000|2024-08-17 08:56:40|342.57|340.57|342.59|340.59|342.6|340.6|342.55|340.55|12
1723885010000|2024-08-17 08:56:50|342.58|340.58|342.62|340.62|342.63|340.63|342.58|340.58|10
1723885020000|2024-08-17 08:57:00|342.61|340.61|342.61|340.61|342.62|340.62|342.6|340.6|13
1723885030000|2024-08-17 08:57:10|342.6|340.6|342.6|340.6|342.63|340.63|342.58|340.58|10
1723885040000|2024-08-17 08:57:20|342.61|340.61|342.53|340.53|342.63|340.63|342.52|340.52|14
1723885050000|2024-08-17 08:57:30|342.51|340.51|342.55|340.55|342.57|340.57|342.51|340.51|5
1723885060000|2024-08-17 08:57:40|342.56|340.56|342.52|340.52|342.56|340.56|342.5|340.5|18
1723885070000|2024-08-17 08:57:50|342.53|340.53|342.5|340.5|342.53|340.53|342.5|340.5|10
1723885080000|2024-08-17 08:58:00|342.51|340.51|342.5|340.5|342.52|340.52|342.5|340.5|8
1723885090000|2024-08-17 08:58:10|342.51|340.51|342.5|340.5|342.51|340.51|342.5|340.5|12
1723885100000|2024-08-17 08:58:20|342.49|340.49|342.49|340.49|342.5|340.5|342.48|340.48|7
1723885110000|2024-08-17 08:58:30|342.5|340.5|342.53|340.53|342.53|340.53|342.47|340.47|8
1723885120000|2024-08-17 08:58:40|342.52|340.52|342.49|340.49|342.54|340.54|342.48|340.48|12
1723885130000|2024-08-17 08:58:50|342.47|340.47|342.42|340.42|342.5|340.5|342.42|340.42|6
1723885140000|2024-08-17 08:59:00|342.43|340.43|342.44|340.44|342.44|340.44|342.42|340.42|5
1723885150000|2024-08-17 08:59:10|342.42|340.42|342.44|340.44|342.49|340.49|342.42|340.42|14
1723885160000|2024-08-17 08:59:20|342.42|340.42|342.44|340.44|342.45|340.45|342.39|340.39|10
1723885170000|2024-08-17 08:59:30|342.45|340.45|342.44|340.44|342.47|340.47|342.42|340.42|19
1723885180000|2024-08-17 08:59:40|342.4|340.4|342.37|340.37|342.42|340.42|342.37|340.37|5
1723885190000|2024-08-17 08:59:50|342.35|340.35|342.32|340.32|342.35|340.35|342.31|340.31|6
1723885200000|2024-08-17 09:00:00|342.33|340.33|342.37|340.37|342.41|340.41|342.32|340.32|23
1723885210000|2024-08-17 09:00:10|342.35|340.35|342.39|340.39|342.41|340.41|342.35|340.35|15
1723885220000|2024-08-17 09:00:20|342.4|340.4|342.4|340.4|342.41|340.41|342.38|340.38|12
1723885230000|2024-08-17 09:00:30|342.39|340.39|342.34|340.34|342.39|340.39|342.34|340.34|4
1723885240000|2024-08-17 09:00:40|342.3|340.3|342.22|340.22|342.3|340.3|342.17|340.17|17
1723885250000|2024-08-17 09:00:50|342.23|340.23|342.22|340.22|342.27|340.27|342.15|340.15|14
1723885260000|2024-08-17 09:01:00|342.21|340.21|342.17|340.17|342.24|340.24|342.14|340.14|13
1723885270000|2024-08-17 09:01:10|342.15|340.15|342.1|340.1|342.15|340.15|342.08|340.08|15
1723885280000|2024-08-17 09:01:20|342.09|340.09|342.23|340.23|342.24|340.24|342.09|340.09|11
1723885290000|2024-08-17 09:01:30|342.24|340.24|342.24|340.24|342.24|340.24|342.21|340.21|11
1723885300000|2024-08-17 09:01:40|342.25|340.25|342.2|340.2|342.25|340.25|342.19|340.19|11
1723885310000|2024-08-17 09:01:50|342.19|340.19|342.13|340.13|342.21|340.21|342.13|340.13|12
1723885320000|2024-08-17 09:02:00|342.15|340.15|342.2|340.2|342.24|340.24|342.13|340.13|20
1723885330000|2024-08-17 09:02:10|342.21|340.21|342.21|340.21|342.21|340.21|342.2|340.2|5
1723885340000|2024-08-17 09:02:20|342.2|340.2|342.19|340.19|342.21|340.21|342.19|340.19|6
1723885350000|2024-08-17 09:02:30|342.2|340.2|342.11|340.11|342.2|340.2|342.09|340.09|11
1723885360000|2024-08-17 09:02:40|342.12|340.12|342.23|340.23|342.27|340.27|342.12|340.12|16
1723885370000|2024-08-17 09:02:50|342.24|340.24|342.29|340.29|342.3|340.3|342.22|340.22|16
1723885380000|2024-08-17 09:03:00|342.3|340.3|342.26|340.26|342.31|340.31|342.25|340.25|13
1723885390000|2024-08-17 09:03:10|342.27|340.27|342.22|340.22|342.28|340.28|342.22|340.22|9
1723885400000|2024-08-17 09:03:20|342.23|340.23|342.25|340.25|342.25|340.25|342.22|340.22|9
1723885410000|2024-08-17 09:03:30|342.26|340.26|342.25|340.25|342.27|340.27|342.25|340.25|6
1723885420000|2024-08-17 09:03:40|342.24|340.24|342.23|340.23|342.25|340.25|342.21|340.21|9
1723885430000|2024-08-17 09:03:50|342.22|340.22|342.2|340.2|342.22|340.22|342.2|340.2|5
1723885440000|2024-08-17 09:04:00|342.19|340.19|342.23|340.23|342.23|340.23|342.19|340.19|10
1723885450000|2024-08-17 09:04:10|342.26|340.26|342.23|340.23|342.29|340.29|342.23|340.23|16
1723885460000|2024-08-17 09:04:20|342.24|340.24|342.17|340.17|342.24|340.24|342.17|340.17|9
1723885470000|2024-08-17 09:04:30|342.16|340.16|342.15|340.15|342.16|340.16|342.09|340.09|12
1723885480000|2024-08-17 09:04:40|342.16|340.16|342.32|340.32|342.32|340.32|342.15|340.15|7
1723885490000|2024-08-17 09:04:50|342.31|340.31|342.32|340.32|342.32|340.32|342.31|340.31|8
1723885500000|2024-08-17 09:05:00|342.31|340.31|342.63|340.63|342.67|340.67|342.31|340.31|14
1723885510000|2024-08-17 09:05:10|342.65|340.65|342.63|340.63|342.66|340.66|342.63|340.63|7
1723885520000|2024-08-17 09:05:20|342.64|340.64|342.65|340.65|342.66|340.66|342.64|340.64|9
1723885530000|2024-08-17 09:05:30|342.66|340.66|342.56|340.56|342.66|340.66|342.56|340.56|10
1723885540000|2024-08-17 09:05:40|342.55|340.55|342.47|340.47|342.55|340.55|342.46|340.46|11
1723885550000|2024-08-17 09:05:50|342.48|340.48|342.53|340.53|342.53|340.53|342.46|340.46|16
1723885560000|2024-08-17 09:06:00|342.52|340.52|342.63|340.63|342.63|340.63|342.51|340.51|11
1723885570000|2024-08-17 09:06:10|342.62|340.62|342.58|340.58|342.62|340.62|342.56|340.56|12
1723885580000|2024-08-17 09:06:20|342.57|340.57|342.57|340.57|342.59|340.59|342.56|340.56|8
1723885590000|2024-08-17 09:06:30|342.6|340.6|342.6|340.6|342.62|340.62|342.56|340.56|12
1723885600000|2024-08-17 09:06:40|342.59|340.59|342.62|340.62|342.63|340.63|342.59|340.59|5
1723885610000|2024-08-17 09:06:50|342.63|340.63|342.56|340.56|342.63|340.63|342.53|340.53|7
1723885620000|2024-08-17 09:07:00|342.55|340.55|342.63|340.63|342.64|340.64|342.55|340.55|10
1723885630000|2024-08-17 09:07:10|342.62|340.62|342.61|340.61|342.63|340.63|342.59|340.59|11
1723885640000|2024-08-17 09:07:20|342.62|340.62|342.59|340.59|342.62|340.62|342.59|340.59|5
1723885650000|2024-08-17 09:07:30|342.55|340.55|342.49|340.49|342.55|340.55|342.47|340.47|11
1723885660000|2024-08-17 09:07:40|342.5|340.5|342.5|340.5|342.52|340.52|342.49|340.49|9
1723885670000|2024-08-17 09:07:50|342.49|340.49|342.45|340.45|342.5|340.5|342.45|340.45|5
1723885680000|2024-08-17 09:08:00|342.46|340.46|342.4|340.4|342.46|340.46|342.39|340.39|5
1723885690000|2024-08-17 09:08:10|342.39|340.39|342.43|340.43|342.44|340.44|342.39|340.39|10
1723885700000|2024-08-17 09:08:20|342.41|340.41|342.43|340.43|342.49|340.49|342.41|340.41|17
1723885710000|2024-08-17 09:08:30|342.41|340.41|342.46|340.46|342.46|340.46|342.41|340.41|13
1723885720000|2024-08-17 09:08:40|342.45|340.45|342.46|340.46|342.48|340.48|342.45|340.45|10
1723885730000|2024-08-17 09:08:50|342.47|340.47|342.48|340.48|342.49|340.49|342.44|340.44|8
1723885740000|2024-08-17 09:09:00|342.49|340.49|342.45|340.45|342.49|340.49|342.44|340.44|13
1723885750000|2024-08-17 09:09:10|342.4|340.4|342.42|340.42|342.43|340.43|342.4|340.4|6
1723885760000|2024-08-17 09:09:20|342.41|340.41|342.3|340.3|342.41|340.41|342.29|340.29|11
1723885770000|2024-08-17 09:09:30|342.32|340.32|342.31|340.31|342.32|340.32|342.3|340.3|6
1723885780000|2024-08-17 09:09:40|342.3|340.3|342.14|340.14|342.31|340.31|342.14|340.14|10
1723885790000|2024-08-17 09:09:50|342.13|340.13|342.22|340.22|342.24|340.24|342.12|340.12|14
1723885800000|2024-08-17 09:10:00|342.23|340.23|342.22|340.22|342.26|340.26|342.21|340.21|13
1723885810000|2024-08-17 09:10:10|342.23|340.23|342.27|340.27|342.32|340.32|342.22|340.22|13
1723885820000|2024-08-17 09:10:20|342.28|340.28|342.28|340.28|342.28|340.28|342.28|340.28|1
1723885830000|2024-08-17 09:10:30|342.26|340.26|342.26|340.26|342.28|340.28|342.26|340.26|5
1723885840000|2024-08-17 09:10:40|342.24|340.24|342.21|340.21|342.25|340.25|342.21|340.21|5
1723885850000|2024-08-17 09:10:50|342.16|340.16|342.15|340.15|342.16|340.16|342.13|340.13|16
1723885860000|2024-08-17 09:11:00|342.14|340.14|341.94|339.94|342.14|340.14|341.94|339.94|16
1723885870000|2024-08-17 09:11:10|341.93|339.93|341.89|339.89|341.95|339.95|341.88|339.88|13
1723885880000|2024-08-17 09:11:20|341.9|339.9|341.88|339.88|341.9|339.9|341.88|339.88|16
1723885890000|2024-08-17 09:11:30|341.89|339.89|341.87|339.87|341.89|339.89|341.86|339.86|7
1723885900000|2024-08-17 09:11:40|341.82|339.82|341.78|339.78|341.82|339.82|341.71|339.71|8
1723885920000|2024-08-17 09:12:00|341.77|339.77|341.78|339.78|341.78|339.78|341.77|339.77|2
1723885930000|2024-08-17 09:12:10|341.77|339.77|341.78|339.78|341.78|339.78|341.77|339.77|4
1723885940000|2024-08-17 09:12:20|341.79|339.79|341.9|339.9|341.92|339.92|341.79|339.79|7
1723885950000|2024-08-17 09:12:30|341.89|339.89|341.84|339.84|341.9|339.9|341.81|339.81|11
1723885960000|2024-08-17 09:12:40|341.81|339.81|341.83|339.83|341.84|339.84|341.81|339.81|7
1723885970000|2024-08-17 09:12:50|341.82|339.82|341.8|339.8|341.82|339.82|341.76|339.76|7
1723885980000|2024-08-17 09:13:00|341.79|339.79|341.78|339.78|341.79|339.79|341.78|339.78|4
1723885990000|2024-08-17 09:13:10|341.79|339.79|341.91|339.91|341.94|339.94|341.78|339.78|12
1723886000000|2024-08-17 09:13:20|341.92|339.92|341.94|339.94|341.95|339.95|341.92|339.92|11
1723886010000|2024-08-17 09:13:30|341.95|339.95|341.93|339.93|341.95|339.95|341.93|339.93|3
1723886020000|2024-08-17 09:13:40|341.94|339.94|341.9|339.9|341.94|339.94|341.9|339.9|6
1723886030000|2024-08-17 09:13:50|341.92|339.92|341.94|339.94|341.95|339.95|341.91|339.91|5
1723886040000|2024-08-17 09:14:00|341.95|339.95|341.93|339.93|341.96|339.96|341.92|339.92|13
1723886050000|2024-08-17 09:14:10|341.92|339.92|341.89|339.89|341.92|339.92|341.89|339.89|6
1723886060000|2024-08-17 09:14:20|341.88|339.88|341.82|339.82|341.88|339.88|341.8|339.8|9
1723886070000|2024-08-17 09:14:30|341.81|339.81|341.76|339.76|341.81|339.81|341.76|339.76|12
1723886080000|2024-08-17 09:14:40|341.65|339.65|341.61|339.61|341.66|339.66|341.61|339.61|9
1723886090000|2024-08-17 09:14:50|341.6|339.6|341.59|339.59|341.61|339.61|341.59|339.59|3
1723886100000|2024-08-17 09:15:00|341.6|339.6|341.55|339.55|341.62|339.62|341.52|339.52|19
1723886110000|2024-08-17 09:15:10|341.53|339.53|341.48|339.48|341.55|339.55|341.47|339.47|9
1723886120000|2024-08-17 09:15:20|341.47|339.47|341.48|339.48|341.49|339.49|341.46|339.46|5
1723886130000|2024-08-17 09:15:30|341.52|339.52|341.63|339.63|341.67|339.67|341.52|339.52|12
1723886140000|2024-08-17 09:15:40|341.62|339.62|341.52|339.52|341.62|339.62|341.52|339.52|12
1723886150000|2024-08-17 09:15:50|341.53|339.53|341.49|339.49|341.53|339.53|341.49|339.49|11
1723886160000|2024-08-17 09:16:00|341.5|339.5|341.52|339.52|341.54|339.54|341.49|339.49|13
1723886170000|2024-08-17 09:16:10|341.5|339.5|341.57|339.57|341.58|339.58|341.5|339.5|14
1723886180000|2024-08-17 09:16:20|341.56|339.56|341.62|339.62|341.64|339.64|341.56|339.56|17
1723886190000|2024-08-17 09:16:30|341.63|339.63|341.61|339.61|341.63|339.63|341.61|339.61|9
1723886200000|2024-08-17 09:16:40|341.6|339.6|341.6|339.6|341.61|339.61|341.58|339.58|9
1723886210000|2024-08-17 09:16:50|341.61|339.61|341.6|339.6|341.61|339.61|341.6|339.6|6
1723886220000|2024-08-17 09:17:00|341.68|339.68|341.88|339.88|341.95|339.95|341.67|339.67|14
1723886230000|2024-08-17 09:17:10|341.86|339.86|341.79|339.79|341.86|339.86|341.77|339.77|9
1723886240000|2024-08-17 09:17:20|341.78|339.78|341.8|339.8|341.8|339.8|341.78|339.78|3
1723886250000|2024-08-17 09:17:30|341.84|339.84|341.8|339.8|341.84|339.84|341.79|339.79|10
1723886260000|2024-08-17 09:17:40|341.81|339.81|341.8|339.8|341.81|339.81|341.79|339.79|7
1723886270000|2024-08-17 09:17:50|341.79|339.79|341.84|339.84|341.84|339.84|341.79|339.79|5
1723886280000|2024-08-17 09:18:00|341.85|339.85|341.82|339.82|341.85|339.85|341.82|339.82|5
1723886290000|2024-08-17 09:18:10|341.81|339.81|341.69|339.69|341.81|339.81|341.68|339.68|11
1723886300000|2024-08-17 09:18:20|341.7|339.7|341.71|339.71|341.72|339.72|341.7|339.7|8
1723886310000|2024-08-17 09:18:30|341.7|339.7|341.76|339.76|341.76|339.76|341.7|339.7|6
1723886320000|2024-08-17 09:18:40|341.75|339.75|341.75|339.75|341.77|339.77|341.74|339.74|11
1723886330000|2024-08-17 09:18:50|341.74|339.74|341.75|339.75|341.76|339.76|341.74|339.74|6
1723886340000|2024-08-17 09:19:00|341.76|339.76|341.71|339.71|341.76|339.76|341.7|339.7|8
1723886350000|2024-08-17 09:19:10|341.73|339.73|341.76|339.76|341.79|339.79|341.73|339.73|11
1723886360000|2024-08-17 09:19:20|341.77|339.77|341.84|339.84|341.85|339.85|341.76|339.76|9
1723886370000|2024-08-17 09:19:30|341.85|339.85|341.86|339.86|341.86|339.86|341.83|339.83|7
1723886380000|2024-08-17 09:19:40|341.84|339.84|341.79|339.79|341.86|339.86|341.78|339.78|5
1723886390000|2024-08-17 09:19:50|341.8|339.8|341.81|339.81|341.81|339.81|341.77|339.77|6
1723886400000|2024-08-17 09:20:00|341.8|339.8|341.77|339.77|341.85|339.85|341.77|339.77|13
1723886410000|2024-08-17 09:20:10|341.78|339.78|341.78|339.78|341.79|339.79|341.78|339.78|5
1723886420000|2024-08-17 09:20:20|341.77|339.77|341.7|339.7|341.78|339.78|341.68|339.68|13
1723886430000|2024-08-17 09:20:30|341.69|339.69|341.69|339.69|341.7|339.7|341.69|339.69|3
1723886440000|2024-08-17 09:20:40|341.7|339.7|341.73|339.73|341.73|339.73|341.69|339.69|5
1723886450000|2024-08-17 09:20:50|341.72|339.72|341.77|339.77|341.78|339.78|341.72|339.72|14
1723886460000|2024-08-17 09:21:00|341.78|339.78|341.93|339.93|341.93|339.93|341.75|339.75|20
1723886470000|2024-08-17 09:21:10|341.92|339.92|341.88|339.88|341.93|339.93|341.88|339.88|10
1723886480000|2024-08-17 09:21:20|341.9|339.9|341.91|339.91|341.92|339.92|341.88|339.88|8
1723886490000|2024-08-17 09:21:30|341.9|339.9|341.88|339.88|341.9|339.9|341.88|339.88|14
1723886500000|2024-08-17 09:21:40|341.8|339.8|341.81|339.81|341.84|339.84|341.76|339.76|12
1723886510000|2024-08-17 09:21:50|341.82|339.82|341.83|339.83|341.88|339.88|341.81|339.81|14
1723886520000|2024-08-17 09:22:00|341.84|339.84|341.86|339.86|341.86|339.86|341.83|339.83|17
1723886530000|2024-08-17 09:22:10|341.89|339.89|341.89|339.89|341.92|339.92|341.87|339.87|17
1723886540000|2024-08-17 09:22:20|341.9|339.9|341.91|339.91|341.92|339.92|341.89|339.89|8
1723886550000|2024-08-17 09:22:30|341.92|339.92|341.9|339.9|341.93|339.93|341.85|339.85|16
1723886560000|2024-08-17 09:22:40|341.92|339.92|341.9|339.9|341.94|339.94|341.88|339.88|20
1723886570000|2024-08-17 09:22:50|341.91|339.91|341.92|339.92|341.92|339.92|341.91|339.91|2
1723886580000|2024-08-17 09:23:00|341.93|339.93|341.94|339.94|341.97|339.97|341.92|339.92|14
1723886590000|2024-08-17 09:23:10|341.95|339.95|341.96|339.96|341.97|339.97|341.94|339.94|10
1723886600000|2024-08-17 09:23:20|341.94|339.94|341.98|339.98|341.98|339.98|341.94|339.94|7
1723886610000|2024-08-17 09:23:30|341.97|339.97|341.97|339.97|341.98|339.98|341.95|339.95|10
1723886620000|2024-08-17 09:23:40|341.95|339.95|342.04|340.04|342.04|340.04|341.95|339.95|9
1723886630000|2024-08-17 09:23:50|342.06|340.06|342.07|340.07|342.08|340.08|342.06|340.06|11
1723886640000|2024-08-17 09:24:00|342.08|340.08|342.15|340.15|342.15|340.15|342.08|340.08|10
1723886650000|2024-08-17 09:24:10|342.16|340.16|342.17|340.17|342.17|340.17|342.15|340.15|10
1723886660000|2024-08-17 09:24:20|342.15|340.15|342.15|340.15|342.17|340.17|342.15|340.15|6
1723886670000|2024-08-17 09:24:30|342.14|340.14|342.13|340.13|342.15|340.15|342.13|340.13|5
1723886680000|2024-08-17 09:24:40|342.15|340.15|342.16|340.16|342.16|340.16|342.14|340.14|5
1723886690000|2024-08-17 09:24:50|342.18|340.18|342.16|340.16|342.18|340.18|342.15|340.15|10
1723886700000|2024-08-17 09:25:00|342.15|340.15|342.13|340.13|342.18|340.18|342.11|340.11|12
1723886710000|2024-08-17 09:25:10|342.14|340.14|342.14|340.14|342.14|340.14|342.11|340.11|11
1723886720000|2024-08-17 09:25:20|342.15|340.15|342.17|340.17|342.17|340.17|342.14|340.14|6
1723886730000|2024-08-17 09:25:30|342.26|340.26|342.25|340.25|342.26|340.26|342.24|340.24|10
1723886740000|2024-08-17 09:25:40|342.26|340.26|342.27|340.27|342.31|340.31|342.25|340.25|11
1723886750000|2024-08-17 09:25:50|342.26|340.26|342.35|340.35|342.35|340.35|342.26|340.26|7
1723886760000|2024-08-17 09:26:00|342.36|340.36|342.47|340.47|342.47|340.47|342.36|340.36|12
1723886770000|2024-08-17 09:26:10|342.46|340.46|342.42|340.42|342.48|340.48|342.42|340.42|12
1723886780000|2024-08-17 09:26:20|342.43|340.43|342.44|340.44|342.46|340.46|342.38|340.38|15
1723886790000|2024-08-17 09:26:30|342.42|340.42|342.43|340.43|342.44|340.44|342.41|340.41|13
1723886800000|2024-08-17 09:26:40|342.4|340.4|342.41|340.41|342.42|340.42|342.38|340.38|12
1723886810000|2024-08-17 09:26:50|342.42|340.42|342.31|340.31|342.44|340.44|342.29|340.29|17
1723886820000|2024-08-17 09:27:00|342.3|340.3|342.22|340.22|342.3|340.3|342.22|340.22|10
1723886830000|2024-08-17 09:27:10|342.21|340.21|342.14|340.14|342.21|340.21|342.13|340.13|6
1723886840000|2024-08-17 09:27:20|342.13|340.13|342.17|340.17|342.17|340.17|342.13|340.13|11
1723886850000|2024-08-17 09:27:30|342.18|340.18|342.18|340.18|342.2|340.2|342.15|340.15|11
1723886860000|2024-08-17 09:27:40|342.19|340.19|342.17|340.17|342.19|340.19|342.15|340.15|10
1723886870000|2024-08-17 09:27:50|342.18|340.18|342.18|340.18|342.19|340.19|342.18|340.18|11
1723886880000|2024-08-17 09:28:00|342.15|340.15|342.19|340.19|342.2|340.2|342.15|340.15|18
1723886890000|2024-08-17 09:28:10|342.2|340.2|342.16|340.16|342.2|340.2|342.16|340.16|14
1723886900000|2024-08-17 09:28:20|342.15|340.15|342.17|340.17|342.18|340.18|342.15|340.15|8
1723886910000|2024-08-17 09:28:30|342.15|340.15|342.19|340.19|342.19|340.19|342.15|340.15|10
1723886920000|2024-08-17 09:28:40|342.2|340.2|342.23|340.23|342.23|340.23|342.17|340.17|14
1723886930000|2024-08-17 09:28:50|342.24|340.24|342.26|340.26|342.28|340.28|342.24|340.24|5
1723886940000|2024-08-17 09:29:00|342.27|340.27|342.25|340.25|342.27|340.27|342.25|340.25|5
1723886950000|2024-08-17 09:29:10|342.26|340.26|342.26|340.26|342.28|340.28|342.25|340.25|9
1723886960000|2024-08-17 09:29:20|342.23|340.23|342.29|340.29|342.29|340.29|342.23|340.23|7
1723886970000|2024-08-17 09:29:30|342.28|340.28|342.3|340.3|342.3|340.3|342.28|340.28|11
1723886980000|2024-08-17 09:29:40|342.29|340.29|342.28|340.28|342.29|340.29|342.25|340.25|9
1723886990000|2024-08-17 09:29:50|342.33|340.33|342.32|340.32|342.33|340.33|342.29|340.29|8
1723887000000|2024-08-17 09:30:00|342.33|340.33|342.56|340.56|342.56|340.56|342.31|340.31|17
1723887010000|2024-08-17 09:30:10|342.57|340.57|342.49|340.49|342.59|340.59|342.48|340.48|14
1723887020000|2024-08-17 09:30:20|342.5|340.5|342.53|340.53|342.53|340.53|342.5|340.5|2
1723887030000|2024-08-17 09:30:30|342.52|340.52|342.52|340.52|342.53|340.53|342.52|340.52|9
1723887040000|2024-08-17 09:30:40|342.49|340.49|342.51|340.51|342.51|340.51|342.49|340.49|2
1723887050000|2024-08-17 09:30:50|342.52|340.52|342.5|340.5|342.56|340.56|342.49|340.49|15
1723887060000|2024-08-17 09:31:00|342.51|340.51|342.67|340.67|342.69|340.69|342.5|340.5|16
1723887070000|2024-08-17 09:31:10|342.68|340.68|342.69|340.69|342.71|340.71|342.68|340.68|7
1723887080000|2024-08-17 09:31:20|342.76|340.76|342.82|340.82|342.83|340.83|342.76|340.76|10
1723887090000|2024-08-17 09:31:30|342.81|340.81|342.85|340.85|342.85|340.85|342.81|340.81|8
1723887100000|2024-08-17 09:31:40|342.86|340.86|342.95|340.95|342.96|340.96|342.85|340.85|19
1723887110000|2024-08-17 09:31:50|342.96|340.96|342.96|340.96|343.01|341.01|342.96|340.96|13
1723887120000|2024-08-17 09:32:00|342.89|340.89|342.87|340.87|342.97|340.97|342.85|340.85|17
1723887130000|2024-08-17 09:32:10|342.88|340.88|342.82|340.82|342.89|340.89|342.8|340.8|18
1723887140000|2024-08-17 09:32:20|342.81|340.81|342.78|340.78|342.87|340.87|342.78|340.78|16
1723887150000|2024-08-17 09:32:30|342.79|340.79|342.74|340.74|342.79|340.79|342.74|340.74|7
1723887160000|2024-08-17 09:32:40|342.72|340.72|342.72|340.72|342.75|340.75|342.71|340.71|14
1723887170000|2024-08-17 09:32:50|342.73|340.73|342.7|340.7|342.75|340.75|342.7|340.7|17
1723887180000|2024-08-17 09:33:00|342.71|340.71|342.72|340.72|342.74|340.74|342.71|340.71|11
1723887190000|2024-08-17 09:33:10|342.71|340.71|342.72|340.72|342.74|340.74|342.7|340.7|13
1723887200000|2024-08-17 09:33:20|342.69|340.69|342.76|340.76|342.76|340.76|342.69|340.69|17
1723887210000|2024-08-17 09:33:30|342.75|340.75|342.7|340.7|342.81|340.81|342.7|340.7|13
1723887220000|2024-08-17 09:33:40|342.72|340.72|342.7|340.7|342.74|340.74|342.67|340.67|17
1723887230000|2024-08-17 09:33:50|342.69|340.69|342.62|340.62|342.7|340.7|342.61|340.61|16
1723887240000|2024-08-17 09:34:00|342.61|340.61|342.59|340.59|342.62|340.62|342.58|340.58|15
1723887250000|2024-08-17 09:34:10|342.6|340.6|342.64|340.64|342.64|340.64|342.56|340.56|18
1723887260000|2024-08-17 09:34:20|342.63|340.63|342.66|340.66|342.66|340.66|342.61|340.61|17
1723887270000|2024-08-17 09:34:30|342.64|340.64|342.61|340.61|342.66|340.66|342.61|340.61|17
1723887280000|2024-08-17 09:34:40|342.59|340.59|342.59|340.59|342.64|340.64|342.56|340.56|18
1723887290000|2024-08-17 09:34:50|342.6|340.6|342.59|340.59|342.62|340.62|342.56|340.56|21
1723887300000|2024-08-17 09:35:00|342.58|340.58|342.48|340.48|342.62|340.62|342.47|340.47|18
1723887310000|2024-08-17 09:35:10|342.47|340.47|342.43|340.43|342.48|340.48|342.43|340.43|12
1723887320000|2024-08-17 09:35:20|342.41|340.41|342.39|340.39|342.42|340.42|342.37|340.37|24
1723887330000|2024-08-17 09:35:30|342.4|340.4|342.44|340.44|342.44|340.44|342.37|340.37|14
1723887340000|2024-08-17 09:35:40|342.42|340.42|342.52|340.52|342.53|340.53|342.42|340.42|15
1723887350000|2024-08-17 09:35:50|342.53|340.53|342.52|340.52|342.54|340.54|342.51|340.51|17
1723887360000|2024-08-17 09:36:00|342.53|340.53|342.53|340.53|342.54|340.54|342.52|340.52|7
1723887370000|2024-08-17 09:36:10|342.51|340.51|342.51|340.51|342.54|340.54|342.51|340.51|17
1723887380000|2024-08-17 09:36:20|342.52|340.52|342.56|340.56|342.56|340.56|342.52|340.52|16
1723887390000|2024-08-17 09:36:30|342.55|340.55|342.59|340.59|342.59|340.59|342.54|340.54|17
1723887400000|2024-08-17 09:36:40|342.6|340.6|342.76|340.76|342.76|340.76|342.6|340.6|15
1723887410000|2024-08-17 09:36:50|342.77|340.77|342.76|340.76|342.79|340.79|342.75|340.75|16
1723887420000|2024-08-17 09:37:00|342.75|340.75|342.75|340.75|342.77|340.77|342.73|340.73|21
1723887430000|2024-08-17 09:37:10|342.73|340.73|342.73|340.73|342.75|340.75|342.73|340.73|12
1723887440000|2024-08-17 09:37:20|342.74|340.74|342.75|340.75|342.75|340.75|342.74|340.74|4
1723887450000|2024-08-17 09:37:30|342.74|340.74|342.74|340.74|342.74|340.74|342.72|340.72|3
1723887460000|2024-08-17 09:37:40|342.75|340.75|342.73|340.73|342.75|340.75|342.7|340.7|10
1723887470000|2024-08-17 09:37:50|342.72|340.72|342.7|340.7|342.74|340.74|342.7|340.7|6
1723887480000|2024-08-17 09:38:00|342.71|340.71|342.69|340.69|342.75|340.75|342.68|340.68|14
1723887490000|2024-08-17 09:38:10|342.7|340.7|342.67|340.67|342.74|340.74|342.67|340.67|12
1723887500000|2024-08-17 09:38:20|342.69|340.69|342.68|340.68|342.69|340.69|342.64|340.64|18
1723887510000|2024-08-17 09:38:30|342.69|340.69|342.61|340.61|342.69|340.69|342.58|340.58|15
1723887520000|2024-08-17 09:38:40|342.62|340.62|342.62|340.62|342.65|340.65|342.61|340.61|9
1723887530000|2024-08-17 09:38:50|342.63|340.63|342.64|340.64|342.66|340.66|342.62|340.62|13
1723887540000|2024-08-17 09:39:00|342.63|340.63|342.65|340.65|342.66|340.66|342.6|340.6|15
1723887550000|2024-08-17 09:39:10|342.64|340.64|342.63|340.63|342.64|340.64|342.63|340.63|4
1723887560000|2024-08-17 09:39:20|342.64|340.64|342.62|340.62|342.64|340.64|342.59|340.59|14
1723887570000|2024-08-17 09:39:30|342.63|340.63|342.63|340.63|342.66|340.66|342.63|340.63|11
1723887580000|2024-08-17 09:39:40|342.64|340.64|342.59|340.59|342.64|340.64|342.56|340.56|15
1723887590000|2024-08-17 09:39:50|342.58|340.58|342.54|340.54|342.58|340.58|342.54|340.54|8
1723887600000|2024-08-17 09:40:00|342.52|340.52|342.5|340.5|342.54|340.54|342.5|340.5|8
1723887610000|2024-08-17 09:40:10|342.53|340.53|342.28|340.28|342.53|340.53|342.28|340.28|15
1723887620000|2024-08-17 09:40:20|342.06|340.06|341.91|339.91|342.1|340.1|341.91|339.91|11
1723887630000|2024-08-17 09:40:30|341.9|339.9|341.84|339.84|341.91|339.91|341.84|339.84|7
1723887640000|2024-08-17 09:40:40|341.86|339.86|341.91|339.91|341.91|339.91|341.83|339.83|7
1723887650000|2024-08-17 09:40:50|341.92|339.92|341.92|339.92|341.92|339.92|341.92|339.92|1
1723887670000|2024-08-17 09:41:10|341.9|339.9|341.91|339.91|341.92|339.92|341.9|339.9|8
1723887680000|2024-08-17 09:41:20|341.92|339.92|341.91|339.91|341.92|339.92|341.9|339.9|8
1723887690000|2024-08-17 09:41:30|341.92|339.92|341.92|339.92|341.92|339.92|341.92|339.92|1
1723887700000|2024-08-17 09:41:40|341.91|339.91|341.91|339.91|341.91|339.91|341.91|339.91|1
1723887710000|2024-08-17 09:41:50|341.92|339.92|341.92|339.92|341.92|339.92|341.9|339.9|9
1723887720000|2024-08-17 09:42:00|341.93|339.93|341.93|339.93|341.93|339.93|341.93|339.93|1
1723887740000|2024-08-17 09:42:20|341.92|339.92|341.93|339.93|341.93|339.93|341.92|339.92|2
1723887750000|2024-08-17 09:42:30|341.92|339.92|341.93|339.93|341.93|339.93|341.92|339.92|2
1723887800000|2024-08-17 09:43:20|341.92|339.92|341.9|339.9|341.92|339.92|341.88|339.88|10
1723887810000|2024-08-17 09:43:30|341.88|339.88|341.9|339.9|341.9|339.9|341.88|339.88|7
1723887820000|2024-08-17 09:43:40|341.89|339.89|341.85|339.85|341.9|339.9|341.84|339.84|8
1723887830000|2024-08-17 09:43:50|341.84|339.84|341.81|339.81|341.85|339.85|341.8|339.8|15
1723887840000|2024-08-17 09:44:00|341.8|339.8|341.71|339.71|341.8|339.8|341.7|339.7|13
1723887850000|2024-08-17 09:44:10|341.69|339.69|341.7|339.7|341.7|339.7|341.69|339.69|2
1723887860000|2024-08-17 09:44:20|341.71|339.71|341.71|339.71|341.71|339.71|341.71|339.71|1
1723887910000|2024-08-17 09:45:10|341.69|339.69|341.48|339.48|341.69|339.69|341.46|339.46|17
1723887920000|2024-08-17 09:45:20|341.49|339.49|341.41|339.41|341.49|339.49|341.41|339.41|18
1723887930000|2024-08-17 09:45:30|341.42|339.42|341.33|339.33|341.42|339.42|341.33|339.33|16
1723887940000|2024-08-17 09:45:40|341.32|339.32|341.27|339.27|341.33|339.33|341.26|339.26|20
1723887950000|2024-08-17 09:45:50|341.26|339.26|341.23|339.23|341.26|339.26|341.21|339.21|14
1723887960000|2024-08-17 09:46:00|341.22|339.22|341.19|339.19|341.23|339.23|341.15|339.15|22
1723887970000|2024-08-17 09:46:10|341.2|339.2|341.11|339.11|341.26|339.26|341.11|339.11|22
1723887980000|2024-08-17 09:46:20|341.13|339.13|341.17|339.17|341.17|339.17|341.11|339.11|8
1723887990000|2024-08-17 09:46:30|341.16|339.16|341.14|339.14|341.18|339.18|341.1|339.1|22
1723888000000|2024-08-17 09:46:40|341.13|339.13|341.07|339.07|341.13|339.13|341.04|339.04|11
1723888010000|2024-08-17 09:46:50|341.08|339.08|341.08|339.08|341.08|339.08|341.08|339.08|1
1723888020000|2024-08-17 09:47:00|341.05|339.05|341.08|339.08|341.08|339.08|341.05|339.05|14
1723888030000|2024-08-17 09:47:10|341.07|339.07|341.06|339.06|341.07|339.07|341.05|339.05|3
1723888040000|2024-08-17 09:47:20|341.07|339.07|341.08|339.08|341.08|339.08|341.04|339.04|11
1723888060000|2024-08-17 09:47:40|341.04|339.04|341.07|339.07|341.08|339.08|341.04|339.04|5
1723888070000|2024-08-17 09:47:50|341.08|339.08|341.08|339.08|341.08|339.08|341.08|339.08|1
1723888080000|2024-08-17 09:48:00|341.07|339.07|341.1|339.1|341.1|339.1|341.06|339.06|9
1723888090000|2024-08-17 09:48:10|341.09|339.09|341.25|339.25|341.27|339.27|341.09|339.09|15
1723888100000|2024-08-17 09:48:20|341.24|339.24|341.26|339.26|341.28|339.28|341.23|339.23|19
1723888110000|2024-08-17 09:48:30|341.28|339.28|341.26|339.26|341.28|339.28|341.26|339.26|14
1723888120000|2024-08-17 09:48:40|341.22|339.22|341.26|339.26|341.28|339.28|341.19|339.19|16
1723888130000|2024-08-17 09:48:50|341.27|339.27|341.27|339.27|341.29|339.29|341.25|339.25|14
1723888140000|2024-08-17 09:49:00|341.26|339.26|341.3|339.3|341.31|339.31|341.26|339.26|16
1723888150000|2024-08-17 09:49:10|341.31|339.31|341.31|339.31|341.31|339.31|341.3|339.3|7
1723888160000|2024-08-17 09:49:20|341.3|339.3|341.28|339.28|341.32|339.32|341.27|339.27|16
1723888170000|2024-08-17 09:49:30|341.29|339.29|341.21|339.21|341.29|339.29|341.18|339.18|9
1723888180000|2024-08-17 09:49:40|341.2|339.2|341.21|339.21|341.21|339.21|341.18|339.18|7
1723888190000|2024-08-17 09:49:50|341.19|339.19|341.2|339.2|341.2|339.2|341.19|339.19|4
1723888200000|2024-08-17 09:50:00|341.19|339.19|341.18|339.18|341.22|339.22|341.17|339.17|20
1723888210000|2024-08-17 09:50:10|341.16|339.16|341.19|339.19|341.2|339.2|341.15|339.15|15
1723888220000|2024-08-17 09:50:20|341.21|339.21|341.23|339.23|341.23|339.23|341.21|339.21|5
1723888230000|2024-08-17 09:50:30|341.22|339.22|340.96|338.96|341.22|339.22|340.96|338.96|18
1723888240000|2024-08-17 09:50:40|340.95|338.95|340.96|338.96|340.98|338.98|340.95|338.95|15
1723888250000|2024-08-17 09:50:50|340.95|338.95|341|339|341.01|339.01|340.95|338.95|6
1723888260000|2024-08-17 09:51:00|340.99|338.99|340.96|338.96|340.99|338.99|340.94|338.94|12
1723888270000|2024-08-17 09:51:10|340.97|338.97|341.02|339.02|341.02|339.02|340.96|338.96|6
1723888280000|2024-08-17 09:51:20|341|339|341|339|341|339|341|339|1
1723888290000|2024-08-17 09:51:30|340.99|338.99|340.95|338.95|340.99|338.99|340.91|338.91|10
1723888300000|2024-08-17 09:51:40|340.98|338.98|341.02|339.02|341.02|339.02|340.97|338.97|14
1723888310000|2024-08-17 09:51:50|341.03|339.03|341.08|339.08|341.08|339.08|341.03|339.03|9
1723888320000|2024-08-17 09:52:00|341.21|339.21|341.35|339.35|341.4|339.4|341.21|339.21|10
1723888330000|2024-08-17 09:52:10|341.36|339.36|341.37|339.37|341.37|339.37|341.35|339.35|5
1723888340000|2024-08-17 09:52:20|341.36|339.36|341.35|339.35|341.39|339.39|341.34|339.34|13
1723888350000|2024-08-17 09:52:30|341.36|339.36|341.38|339.38|341.38|339.38|341.33|339.33|15
1723888360000|2024-08-17 09:52:40|341.39|339.39|341.39|339.39|341.39|339.39|341.38|339.38|3
1723888370000|2024-08-17 09:52:50|341.38|339.38|341.34|339.34|341.39|339.39|341.34|339.34|11
1723888380000|2024-08-17 09:53:00|341.3|339.3|341.33|339.33|341.33|339.33|341.3|339.3|9
1723888390000|2024-08-17 09:53:10|341.31|339.31|341.29|339.29|341.33|339.33|341.29|339.29|6
1723888400000|2024-08-17 09:53:20|341.27|339.27|341.22|339.22|341.27|339.27|341.16|339.16|10
1723888410000|2024-08-17 09:53:30|341.21|339.21|341.26|339.26|341.26|339.26|341.21|339.21|12
1723888420000|2024-08-17 09:53:40|341.25|339.25|341.34|339.34|341.35|339.35|341.25|339.25|10
1723888430000|2024-08-17 09:53:50|341.35|339.35|341.28|339.28|341.35|339.35|341.28|339.28|6
1723888440000|2024-08-17 09:54:00|341.29|339.29|341.22|339.22|341.29|339.29|341.18|339.18|14
1723888450000|2024-08-17 09:54:10|341.19|339.19|341.23|339.23|341.28|339.28|341.19|339.19|17
1723888460000|2024-08-17 09:54:20|341.21|339.21|341.25|339.25|341.26|339.26|341.21|339.21|5
1723888470000|2024-08-17 09:54:30|341.26|339.26|341.35|339.35|341.36|339.36|341.26|339.26|14
1723888480000|2024-08-17 09:54:40|341.34|339.34|341.36|339.36|341.36|339.36|341.34|339.34|3
1723888490000|2024-08-17 09:54:50|341.37|339.37|341.63|339.63|341.63|339.63|341.36|339.36|13
1723888500000|2024-08-17 09:55:00|342.07|340.07|346.77|344.77|346.79|344.79|342.07|340.07|33
1723888510000|2024-08-17 09:55:10|346.79|344.79|347.06|345.06|347.12|345.12|346.79|344.79|24
1723888520000|2024-08-17 09:55:20|347.08|345.08|346.3|344.3|347.17|345.17|346.3|344.3|26
1723888530000|2024-08-17 09:55:30|346.31|344.31|345.71|343.71|346.31|344.31|345.71|343.71|14
1723888540000|2024-08-17 09:55:40|345.7|343.7|345.1|343.1|345.7|343.7|345.1|343.1|23
1723888550000|2024-08-17 09:55:50|345.12|343.12|345.08|343.08|345.21|343.21|345.06|343.06|20
1723888560000|2024-08-17 09:56:00|345.09|343.09|345.63|343.63|345.93|343.93|345.09|343.09|27
1723888570000|2024-08-17 09:56:10|345.74|343.74|345.48|343.48|345.82|343.82|345.48|343.48|22
1723888580000|2024-08-17 09:56:20|345.6|343.6|345.44|343.44|345.66|343.66|345.42|343.42|24
1723888590000|2024-08-17 09:56:30|345.4|343.4|345.52|343.52|345.73|343.73|345.38|343.38|21
1723888600000|2024-08-17 09:56:40|345.49|343.49|345.45|343.45|345.49|343.49|345.39|343.39|14
1723888610000|2024-08-17 09:56:50|345.47|343.47|345.34|343.34|345.48|343.48|345.23|343.23|19
1723888620000|2024-08-17 09:57:00|345.46|343.46|345.45|343.45|345.48|343.48|345.45|343.45|5
1723888630000|2024-08-17 09:57:10|345.37|343.37|345.3|343.3|345.37|343.37|345.3|343.3|8
1723888640000|2024-08-17 09:57:20|345.19|343.19|345.12|343.12|345.19|343.19|344.96|342.96|16
1723888650000|2024-08-17 09:57:30|345.14|343.14|345.04|343.04|345.26|343.26|345.04|343.04|16
1723888660000|2024-08-17 09:57:40|345.03|343.03|344.91|342.91|345.04|343.04|344.89|342.89|7
1723888670000|2024-08-17 09:57:50|344.95|342.95|345.1|343.1|345.16|343.16|344.95|342.95|10
1723888680000|2024-08-17 09:58:00|345.09|343.09|345.06|343.06|345.09|343.09|345.05|343.05|5
1723888690000|2024-08-17 09:58:10|345.05|343.05|345.12|343.12|345.13|343.13|344.95|342.95|17
1723888700000|2024-08-17 09:58:20|345.11|343.11|344.87|342.87|345.11|343.11|344.87|342.87|11
1723888710000|2024-08-17 09:58:30|344.85|342.85|344.36|342.36|344.85|342.85|344.36|342.36|12
1723888720000|2024-08-17 09:58:40|344.35|342.35|344.27|342.27|344.35|342.35|344.27|342.27|6
1723888730000|2024-08-17 09:58:50|344.26|342.26|344.1|342.1|344.26|342.26|344.07|342.07|11
1723888740000|2024-08-17 09:59:00|344.04|342.04|343.89|341.89|344.15|342.15|343.89|341.89|17
1723888750000|2024-08-17 09:59:10|343.84|341.84|343.81|341.81|343.84|341.84|343.78|341.78|19
1723888760000|2024-08-17 09:59:20|343.77|341.77|344.34|342.34|344.35|342.35|343.77|341.77|17
1723888770000|2024-08-17 09:59:30|344.35|342.35|344.43|342.43|344.43|342.43|344.35|342.35|6
1723888780000|2024-08-17 09:59:40|344.46|342.46|344.44|342.44|344.46|342.46|344.43|342.43|3
1723888790000|2024-08-17 09:59:50|344.45|342.45|344.47|342.47|344.47|342.47|344.43|342.43|5
1723888800000|2024-08-17 10:00:00|344.5|342.5|344.9|342.9|344.9|342.9|344.5|342.5|19
1723888810000|2024-08-17 10:00:10|344.86|342.86|345.17|343.17|345.17|343.17|344.86|342.86|20
1723888820000|2024-08-17 10:00:20|345.2|343.2|345.25|343.25|345.25|343.25|345.11|343.11|12
1723888830000|2024-08-17 10:00:30|345.24|343.24|345.24|343.24|345.31|343.31|345.24|343.24|11
1723888840000|2024-08-17 10:00:40|345.25|343.25|345.41|343.41|345.41|343.41|345.25|343.25|19
1723888850000|2024-08-17 10:00:50|345.42|343.42|345.44|343.44|345.57|343.57|345.33|343.33|22
1723888860000|2024-08-17 10:01:00|345.43|343.43|345.29|343.29|345.45|343.45|345.26|343.26|22
1723888870000|2024-08-17 10:01:10|345.28|343.28|345.08|343.08|345.28|343.28|345.08|343.08|11
1723888880000|2024-08-17 10:01:20|345.14|343.14|345.11|343.11|345.15|343.15|345.11|343.11|10
1723888890000|2024-08-17 10:01:30|344.99|342.99|345|343|345.12|343.12|344.99|342.99|11
1723888900000|2024-08-17 10:01:40|344.95|342.95|344.64|342.64|344.95|342.95|344.64|342.64|14
1723888910000|2024-08-17 10:01:50|344.65|342.65|344.67|342.67|344.68|342.68|344.61|342.61|15
1723888920000|2024-08-17 10:02:00|344.63|342.63|344.58|342.58|344.63|342.63|344.58|342.58|8
1723888930000|2024-08-17 10:02:10|344.57|342.57|344.61|342.61|344.64|342.64|344.57|342.57|11
1723888940000|2024-08-17 10:02:20|344.64|342.64|344.42|342.42|344.64|342.64|344.42|342.42|10
1723888950000|2024-08-17 10:02:30|344.43|342.43|344.43|342.43|344.43|342.43|344.39|342.39|11
1723888960000|2024-08-17 10:02:40|344.42|342.42|344.39|342.39|344.43|342.43|344.35|342.35|13
1723888970000|2024-08-17 10:02:50|344.35|342.35|344.13|342.13|344.41|342.41|344.12|342.12|13
1723888980000|2024-08-17 10:03:00|344.07|342.07|343.98|341.98|344.07|342.07|343.98|341.98|9
1723888990000|2024-08-17 10:03:10|343.94|341.94|344|342|344.03|342.03|343.9|341.9|11
1723889000000|2024-08-17 10:03:20|344.01|342.01|344|342|344.02|342.02|343.98|341.98|8
1723889010000|2024-08-17 10:03:30|343.99|341.99|343.97|341.97|343.99|341.99|343.97|341.97|5
1723889020000|2024-08-17 10:03:40|343.95|341.95|343.96|341.96|343.96|341.96|343.94|341.94|4
1723889030000|2024-08-17 10:03:50|343.93|341.93|343.61|341.61|343.93|341.93|343.61|341.61|11
1723889040000|2024-08-17 10:04:00|343.6|341.6|343.68|341.68|343.68|341.68|343.6|341.6|6
1723889050000|2024-08-17 10:04:10|343.65|341.65|343.76|341.76|343.76|341.76|343.65|341.65|5
1723889060000|2024-08-17 10:04:20|343.77|341.77|343.8|341.8|343.8|341.8|343.77|341.77|2
1723889070000|2024-08-17 10:04:30|343.81|341.81|343.9|341.9|343.9|341.9|343.81|341.81|8
1723889080000|2024-08-17 10:04:40|343.96|341.96|344.07|342.07|344.07|342.07|343.91|341.91|7
1723889090000|2024-08-17 10:04:50|344.08|342.08|344.18|342.18|344.18|342.18|344.08|342.08|7
1723889100000|2024-08-17 10:05:00|344.17|342.17|344.1|342.1|344.19|342.19|344.1|342.1|13
1723889110000|2024-08-17 10:05:10|344.01|342.01|344.03|342.03|344.03|342.03|343.92|341.92|16
1723889120000|2024-08-17 10:05:20|344.02|342.02|344.25|342.25|344.25|342.25|344.02|342.02|15
1723889130000|2024-08-17 10:05:30|344.28|342.28|344.36|342.36|344.37|342.37|344.28|342.28|8
1723889140000|2024-08-17 10:05:40|344.4|342.4|344.41|342.41|344.56|342.56|344.38|342.38|9
1723889150000|2024-08-17 10:05:50|344.42|342.42|344.44|342.44|344.44|342.44|344.4|342.4|4
1723889160000|2024-08-17 10:06:00|344.41|342.41|344.45|342.45|344.45|342.45|344.41|342.41|6
1723889170000|2024-08-17 10:06:10|344.44|342.44|344.43|342.43|344.44|342.44|344.43|342.43|2
1723889180000|2024-08-17 10:06:20|344.42|342.42|344.42|342.42|344.42|342.42|344.42|342.42|1
1723889190000|2024-08-17 10:06:30|344.41|342.41|344.41|342.41|344.41|342.41|344.41|342.41|1
1723889200000|2024-08-17 10:06:40|344.42|342.42|344.4|342.4|344.42|342.42|344.39|342.39|5
1723889210000|2024-08-17 10:06:50|344.39|342.39|344.39|342.39|344.39|342.39|344.39|342.39|1
1723889220000|2024-08-17 10:07:00|344.38|342.38|343.96|341.96|344.38|342.38|343.96|341.96|13
1723889230000|2024-08-17 10:07:10|343.97|341.97|343.96|341.96|343.98|341.98|343.91|341.91|11
1723889240000|2024-08-17 10:07:20|343.95|341.95|343.92|341.92|343.96|341.96|343.92|341.92|8
1723889250000|2024-08-17 10:07:30|343.91|341.91|343.93|341.93|343.93|341.93|343.91|341.91|3
1723889260000|2024-08-17 10:07:40|343.96|341.96|343.92|341.92|343.96|341.96|343.91|341.91|5
1723889270000|2024-08-17 10:07:50|343.88|341.88|343.87|341.87|343.89|341.89|343.86|341.86|7
1723889280000|2024-08-17 10:08:00|343.86|341.86|343.87|341.87|343.88|341.88|343.85|341.85|12
1723889290000|2024-08-17 10:08:10|343.79|341.79|343.65|341.65|343.79|341.79|343.65|341.65|9
1723889300000|2024-08-17 10:08:20|343.63|341.63|343.6|341.6|343.63|341.63|343.6|341.6|4
1723889310000|2024-08-17 10:08:30|343.8|341.8|343.84|341.84|343.94|341.94|343.8|341.8|19
1723889320000|2024-08-17 10:08:40|343.82|341.82|343.87|341.87|343.89|341.89|343.82|341.82|12
1723889330000|2024-08-17 10:08:50|343.8|341.8|343.77|341.77|343.83|341.83|343.77|341.77|11
1723889340000|2024-08-17 10:09:00|343.8|341.8|343.68|341.68|343.8|341.8|343.68|341.68|10
1723889350000|2024-08-17 10:09:10|343.67|341.67|343.61|341.61|343.67|341.67|343.61|341.61|8
1723889360000|2024-08-17 10:09:20|343.6|341.6|343.34|341.34|343.6|341.6|343.3|341.3|16
1723889370000|2024-08-17 10:09:30|343.33|341.33|343.35|341.35|343.36|341.36|343.33|341.33|12
1723889380000|2024-08-17 10:09:40|343.37|341.37|343.27|341.27|343.37|341.37|343.27|341.27|8
1723889390000|2024-08-17 10:09:50|343.29|341.29|343.3|341.3|343.36|341.36|343.29|341.29|18
1723889400000|2024-08-17 10:10:00|343.29|341.29|343.32|341.32|343.35|341.35|343.27|341.27|20
1723889410000|2024-08-17 10:10:10|343.33|341.33|343.35|341.35|343.35|341.35|343.3|341.3|12
1723889420000|2024-08-17 10:10:20|343.33|341.33|343.34|341.34|343.34|341.34|343.3|341.3|12
1723889430000|2024-08-17 10:10:30|343.33|341.33|343.25|341.25|343.35|341.35|343.25|341.25|14
1723889440000|2024-08-17 10:10:40|343.22|341.22|343.19|341.19|343.22|341.22|343.13|341.13|20
1723889450000|2024-08-17 10:10:50|343.2|341.2|343.16|341.16|343.2|341.2|343.16|341.16|9
1723889460000|2024-08-17 10:11:00|343.17|341.17|343.16|341.16|343.18|341.18|343.13|341.13|11
1723889470000|2024-08-17 10:11:10|343.15|341.15|343.19|341.19|343.19|341.19|343.15|341.15|8
1723889480000|2024-08-17 10:11:20|343.18|341.18|343.13|341.13|343.18|341.18|343.13|341.13|6
1723889490000|2024-08-17 10:11:30|343.15|341.15|343.17|341.17|343.17|341.17|343.15|341.15|2
1723889500000|2024-08-17 10:11:40|343.16|341.16|343.19|341.19|343.2|341.2|343.16|341.16|3
1723889510000|2024-08-17 10:11:50|343.2|341.2|343.14|341.14|343.2|341.2|343.14|341.14|12
1723889520000|2024-08-17 10:12:00|343.15|341.15|343.16|341.16|343.16|341.16|343.14|341.14|12
1723889530000|2024-08-17 10:12:10|343.15|341.15|343.15|341.15|343.15|341.15|343.15|341.15|1
1723889540000|2024-08-17 10:12:20|343.1|341.1|343.45|341.45|343.52|341.52|343.1|341.1|24
1723889550000|2024-08-17 10:12:30|343.4|341.4|343.17|341.17|343.45|341.45|343.17|341.17|14
1723889560000|2024-08-17 10:12:40|343.16|341.16|343.19|341.19|343.21|341.21|343.16|341.16|11
1723889570000|2024-08-17 10:12:50|343.18|341.18|343.2|341.2|343.22|341.22|343.18|341.18|11
1723889580000|2024-08-17 10:13:00|343.22|341.22|343.09|341.09|343.22|341.22|343.09|341.09|7
1723889600000|2024-08-17 10:13:20|343.1|341.1|343.11|341.11|343.11|341.11|343.1|341.1|2
1723889610000|2024-08-17 10:13:30|343.06|341.06|343.08|341.08|343.08|341.08|343.06|341.06|5
1723889620000|2024-08-17 10:13:40|343.09|341.09|343.09|341.09|343.11|341.11|343.06|341.06|10
1723889630000|2024-08-17 10:13:50|343.1|341.1|343.03|341.03|343.1|341.1|343.02|341.02|11
1723889640000|2024-08-17 10:14:00|343.04|341.04|343.09|341.09|343.12|341.12|343.04|341.04|7
1723889650000|2024-08-17 10:14:10|343.08|341.08|343|341|343.08|341.08|342.99|340.99|5
1723889660000|2024-08-17 10:14:20|343.01|341.01|343.02|341.02|343.02|341.02|342.99|340.99|6
1723889670000|2024-08-17 10:14:30|343.03|341.03|343.04|341.04|343.04|341.04|343.01|341.01|4
1723889680000|2024-08-17 10:14:40|343.01|341.01|343.05|341.05|343.05|341.05|343.01|341.01|2
1723889690000|2024-08-17 10:14:50|343.06|341.06|343.54|341.54|343.54|341.54|343.06|341.06|20
1723889700000|2024-08-17 10:15:00|343.56|341.56|343.71|341.71|343.71|341.71|343.54|341.54|14
1723889710000|2024-08-17 10:15:10|343.72|341.72|343.86|341.86|343.86|341.86|343.69|341.69|16
1723889720000|2024-08-17 10:15:20|343.83|341.83|343.87|341.87|343.87|341.87|343.83|341.83|9
1723889730000|2024-08-17 10:15:30|343.85|341.85|343.77|341.77|343.85|341.85|343.77|341.77|4
1723889740000|2024-08-17 10:15:40|343.78|341.78|343.78|341.78|343.84|341.84|343.78|341.78|11
1723889750000|2024-08-17 10:15:50|343.76|341.76|343.78|341.78|343.78|341.78|343.76|341.76|4
1723889760000|2024-08-17 10:16:00|343.75|341.75|343.79|341.79|343.79|341.79|343.73|341.73|9
1723889770000|2024-08-17 10:16:10|343.8|341.8|343.78|341.78|343.8|341.8|343.78|341.78|3
1723889780000|2024-08-17 10:16:20|343.7|341.7|343.75|341.75|343.75|341.75|343.7|341.7|5
1723889790000|2024-08-17 10:16:30|343.74|341.74|343.64|341.64|343.74|341.74|343.64|341.64|6
1723889800000|2024-08-17 10:16:40|343.65|341.65|343.68|341.68|343.68|341.68|343.65|341.65|3
1723889810000|2024-08-17 10:16:50|343.7|341.7|343.9|341.9|343.92|341.92|343.7|341.7|9
1723889820000|2024-08-17 10:17:00|343.87|341.87|343.63|341.63|343.87|341.87|343.63|341.63|9
1723889830000|2024-08-17 10:17:10|343.71|341.71|343.73|341.73|343.74|341.74|343.71|341.71|11
1723889840000|2024-08-17 10:17:20|343.74|341.74|343.74|341.74|343.75|341.75|343.73|341.73|7
1723889860000|2024-08-17 10:17:40|343.73|341.73|343.53|341.53|343.73|341.73|343.52|341.52|11
1723889870000|2024-08-17 10:17:50|343.5|341.5|343.26|341.26|343.53|341.53|343.2|341.2|18
1723889880000|2024-08-17 10:18:00|343.27|341.27|343.26|341.26|343.27|341.27|343.22|341.22|12
1723889890000|2024-08-17 10:18:10|343.3|341.3|343.37|341.37|343.37|341.37|343.3|341.3|10
1723889900000|2024-08-17 10:18:20|343.36|341.36|343.34|341.34|343.37|341.37|343.28|341.28|18
1723889910000|2024-08-17 10:18:30|343.35|341.35|343.37|341.37|343.38|341.38|343.34|341.34|20
1723889920000|2024-08-17 10:18:40|343.36|341.36|343.14|341.14|343.36|341.36|343.13|341.13|7
1723889930000|2024-08-17 10:18:50|343.15|341.15|343.12|341.12|343.15|341.15|343.12|341.12|7
1723889940000|2024-08-17 10:19:00|343.28|341.28|343.29|341.29|343.29|341.29|343.28|341.28|6
1723889950000|2024-08-17 10:19:10|343.3|341.3|343.35|341.35|343.35|341.35|343.27|341.27|6
1723889960000|2024-08-17 10:19:20|343.37|341.37|343.45|341.45|343.45|341.45|343.37|341.37|5
1723889970000|2024-08-17 10:19:30|343.47|341.47|343.54|341.54|343.55|341.55|343.47|341.47|5
1723889980000|2024-08-17 10:19:40|343.53|341.53|343.38|341.38|343.53|341.53|343.38|341.38|14
1723889990000|2024-08-17 10:19:50|343.43|341.43|343.51|341.51|343.55|341.55|343.43|341.43|13
1723890000000|2024-08-17 10:20:00|343.52|341.52|343.58|341.58|343.58|341.58|343.51|341.51|9
1723890010000|2024-08-17 10:20:10|343.59|341.59|343.59|341.59|343.59|341.59|343.59|341.59|1
1723890020000|2024-08-17 10:20:20|343.63|341.63|343.65|341.65|343.65|341.65|343.63|341.63|2
1723890030000|2024-08-17 10:20:30|343.66|341.66|343.87|341.87|343.91|341.91|343.66|341.66|18
1723890040000|2024-08-17 10:20:40|343.86|341.86|344.03|342.03|344.04|342.04|343.85|341.85|15
1723890050000|2024-08-17 10:20:50|344.01|342.01|343.92|341.92|344.01|342.01|343.92|341.92|14
1723890060000|2024-08-17 10:21:00|343.91|341.91|343.91|341.91|343.94|341.94|343.91|341.91|13
1723890070000|2024-08-17 10:21:10|343.72|341.72|343.76|341.76|343.76|341.76|343.72|341.72|13
1723890080000|2024-08-17 10:21:20|343.75|341.75|343.79|341.79|343.79|341.79|343.75|341.75|9
1723890090000|2024-08-17 10:21:30|343.8|341.8|343.8|341.8|343.8|341.8|343.8|341.8|1
1723890100000|2024-08-17 10:21:40|343.78|341.78|343.62|341.62|343.79|341.79|343.59|341.59|14
1723890110000|2024-08-17 10:21:50|343.6|341.6|343.62|341.62|343.63|341.63|343.59|341.59|9
1723890120000|2024-08-17 10:22:00|343.6|341.6|343.6|341.6|343.6|341.6|343.6|341.6|1
1723890130000|2024-08-17 10:22:10|343.59|341.59|343.45|341.45|343.59|341.59|343.44|341.44|10
1723890140000|2024-08-17 10:22:20|343.44|341.44|343.44|341.44|343.47|341.47|343.42|341.42|11
1723890150000|2024-08-17 10:22:30|343.46|341.46|343.49|341.49|343.49|341.49|343.46|341.46|9
1723890160000|2024-08-17 10:22:40|343.48|341.48|343.51|341.51|343.51|341.51|343.48|341.48|12
1723890170000|2024-08-17 10:22:50|343.5|341.5|343.49|341.49|343.5|341.5|343.49|341.49|2
1723890180000|2024-08-17 10:23:00|343.48|341.48|343.31|341.31|343.48|341.48|343.31|341.31|4
1723890190000|2024-08-17 10:23:10|343.32|341.32|343.33|341.33|343.33|341.33|343.32|341.32|2
1723890200000|2024-08-17 10:23:20|343.36|341.36|343.35|341.35|343.38|341.38|343.35|341.35|6
1723890210000|2024-08-17 10:23:30|343.41|341.41|343.4|341.4|343.42|341.42|343.4|341.4|6
1723890220000|2024-08-17 10:23:40|343.39|341.39|343.33|341.33|343.39|341.39|343.32|341.32|6
1723890240000|2024-08-17 10:24:00|343.36|341.36|343.36|341.36|343.36|341.36|343.36|341.36|1
1723890260000|2024-08-17 10:24:20|343.38|341.38|343.4|341.4|343.4|341.4|343.37|341.37|5
1723890270000|2024-08-17 10:24:30|343.41|341.41|343.44|341.44|343.46|341.46|343.41|341.41|5
1723890280000|2024-08-17 10:24:40|343.46|341.46|343.62|341.62|343.62|341.62|343.45|341.45|8
1723890290000|2024-08-17 10:24:50|343.63|341.63|343.85|341.85|343.97|341.97|343.63|341.63|15
1723890300000|2024-08-17 10:25:00|343.84|341.84|343.73|341.73|343.84|341.84|343.68|341.68|12
1723890310000|2024-08-17 10:25:10|343.74|341.74|343.75|341.75|343.75|341.75|343.74|341.74|2
1723890320000|2024-08-17 10:25:20|343.76|341.76|343.81|341.81|343.81|341.81|343.75|341.75|13
1723890330000|2024-08-17 10:25:30|343.82|341.82|344.07|342.07|344.07|342.07|343.82|341.82|10
1723890340000|2024-08-17 10:25:40|344.12|342.12|344.22|342.22|344.23|342.23|344.12|342.12|11
1723890350000|2024-08-17 10:25:50|344.16|342.16|344.27|342.27|344.27|342.27|344.16|342.16|8
1723890360000|2024-08-17 10:26:00|344.28|342.28|344.48|342.48|344.51|342.51|344.28|342.28|11
1723890370000|2024-08-17 10:26:10|344.5|342.5|344.4|342.4|344.5|342.5|344.31|342.31|15
1723890380000|2024-08-17 10:26:20|344.39|342.39|344.45|342.45|344.45|342.45|344.36|342.36|6
1723890390000|2024-08-17 10:26:30|344.46|342.46|344.45|342.45|344.46|342.46|344.42|342.42|14
1723890400000|2024-08-17 10:26:40|344.46|342.46|344.44|342.44|344.46|342.46|344.43|342.43|4
1723890410000|2024-08-17 10:26:50|344.43|342.43|344.38|342.38|344.43|342.43|344.38|342.38|4
1723890420000|2024-08-17 10:27:00|344.37|342.37|343.97|341.97|344.37|342.37|343.97|341.97|11
1723890430000|2024-08-17 10:27:10|343.96|341.96|343.85|341.85|343.96|341.96|343.82|341.82|15
1723890440000|2024-08-17 10:27:20|343.86|341.86|343.92|341.92|343.92|341.92|343.86|341.86|5
1723890450000|2024-08-17 10:27:30|343.94|341.94|344|342|344|342|343.94|341.94|6
1723890460000|2024-08-17 10:27:40|344.06|342.06|344.27|342.27|344.29|342.29|344.06|342.06|13
1723890470000|2024-08-17 10:27:50|344.26|342.26|344.24|342.24|344.27|342.27|344.24|342.24|8
1723890480000|2024-08-17 10:28:00|344.25|342.25|344.24|342.24|344.25|342.25|344.24|342.24|2
1723890490000|2024-08-17 10:28:10|344.23|342.23|344.23|342.23|344.23|342.23|344.23|342.23|1
1723890500000|2024-08-17 10:28:20|344.24|342.24|344.24|342.24|344.24|342.24|344.24|342.24|1
1723890520000|2024-08-17 10:28:40|344.23|342.23|344.23|342.23|344.24|342.24|344.23|342.23|3
1723890530000|2024-08-17 10:28:50|344.31|342.31|344.51|342.51|344.51|342.51|344.3|342.3|13
1723890540000|2024-08-17 10:29:00|344.5|342.5|344.43|342.43|344.51|342.51|344.42|342.42|7
1723890550000|2024-08-17 10:29:10|344.4|342.4|344.5|342.5|344.5|342.5|344.38|342.38|11
1723890560000|2024-08-17 10:29:20|344.51|342.51|344.53|342.53|344.54|342.54|344.51|342.51|4
1723890570000|2024-08-17 10:29:30|344.54|342.54|344.55|342.55|344.55|342.55|344.54|342.54|4
1723890580000|2024-08-17 10:29:40|344.54|342.54|344.54|342.54|344.55|342.55|344.54|342.54|5
1723890600000|2024-08-17 10:30:00|344.53|342.53|344.33|342.33|344.53|342.53|344.31|342.31|9
1723890610000|2024-08-17 10:30:10|344.35|342.35|344.38|342.38|344.38|342.38|344.35|342.35|8
1723890620000|2024-08-17 10:30:20|344.37|342.37|344.36|342.36|344.37|342.37|344.36|342.36|2
1723890630000|2024-08-17 10:30:30|344.37|342.37|344.39|342.39|344.41|342.41|344.19|342.19|11
1723890640000|2024-08-17 10:30:40|344.4|342.4|344.51|342.51|344.52|342.52|344.4|342.4|8
1723890650000|2024-08-17 10:30:50|344.52|342.52|344.44|342.44|344.59|342.59|344.43|342.43|12
1723890660000|2024-08-17 10:31:00|344.45|342.45|344.46|342.46|344.46|342.46|344.45|342.45|4
1723890670000|2024-08-17 10:31:10|344.47|342.47|344.45|342.45|344.47|342.47|344.45|342.45|3
1723890680000|2024-08-17 10:31:20|344.44|342.44|344.47|342.47|344.47|342.47|344.44|342.44|2
1723890700000|2024-08-17 10:31:40|344.48|342.48|344.55|342.55|344.55|342.55|344.48|342.48|3
1723890710000|2024-08-17 10:31:50|344.56|342.56|344.65|342.65|344.65|342.65|344.55|342.55|5
1723890720000|2024-08-17 10:32:00|344.66|342.66|344.96|342.96|344.96|342.96|344.66|342.66|11
1723890730000|2024-08-17 10:32:10|344.97|342.97|344.99|342.99|344.99|342.99|344.97|342.97|3
1723890740000|2024-08-17 10:32:20|345.02|343.02|345.02|343.02|345.05|343.05|344.97|342.97|9
1723890750000|2024-08-17 10:32:30|345.01|343.01|344.82|342.82|345.01|343.01|344.81|342.81|4
1723890760000|2024-08-17 10:32:40|344.79|342.79|344.83|342.83|344.83|342.83|344.79|342.79|2
1723890790000|2024-08-17 10:33:10|344.84|342.84|344.85|342.85|344.85|342.85|344.84|342.84|2
1723890800000|2024-08-17 10:33:20|344.86|342.86|344.87|342.87|344.87|342.87|344.83|342.83|3
1723890830000|2024-08-17 10:33:50|344.86|342.86|344.85|342.85|344.86|342.86|344.85|342.85|2
1723890840000|2024-08-17 10:34:00|344.86|342.86|344.84|342.84|344.86|342.86|344.84|342.84|6
1723890850000|2024-08-17 10:34:10|344.83|342.83|344.86|342.86|344.87|342.87|344.83|342.83|4
1723890870000|2024-08-17 10:34:30|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|1
1723890880000|2024-08-17 10:34:40|344.92|342.92|345.02|343.02|345.02|343.02|344.9|342.9|14
1723890890000|2024-08-17 10:34:50|345.03|343.03|345.15|343.15|345.15|343.15|345.02|343.02|8
1723890900000|2024-08-17 10:35:00|345.14|343.14|345.11|343.11|345.14|343.14|345.11|343.11|4
1723890910000|2024-08-17 10:35:10|345.1|343.1|344.86|342.86|345.1|343.1|344.86|342.86|6
1723890930000|2024-08-17 10:35:30|344.9|342.9|345.07|343.07|345.08|343.08|344.87|342.87|13
1723890950000|2024-08-17 10:35:50|345.08|343.08|345.31|343.31|345.34|343.34|345.08|343.08|15
1723890960000|2024-08-17 10:36:00|345.32|343.32|345.35|343.35|345.36|343.36|345.32|343.32|16
1723890970000|2024-08-17 10:36:10|345.42|343.42|345.25|343.25|345.43|343.43|345.25|343.25|6
1723890980000|2024-08-17 10:36:20|345.26|343.26|345.07|343.07|345.28|343.28|345.06|343.06|15
1723890990000|2024-08-17 10:36:30|345.08|343.08|345.05|343.05|345.09|343.09|345.05|343.05|11
1723891000000|2024-08-17 10:36:40|345.1|343.1|345.11|343.11|345.11|343.11|345.06|343.06|5
1723891010000|2024-08-17 10:36:50|345.07|343.07|345.11|343.11|345.11|343.11|345.07|343.07|2
1723891020000|2024-08-17 10:37:00|345.1|343.1|345.11|343.11|345.11|343.11|345.1|343.1|2
1723891090000|2024-08-17 10:38:10|345.05|343.05|344.75|342.75|345.05|343.05|344.74|342.74|13
1723891100000|2024-08-17 10:38:20|344.76|342.76|344.75|342.75|344.79|342.79|344.72|342.72|11
1723891110000|2024-08-17 10:38:30|344.78|342.78|344.84|342.84|344.85|342.85|344.78|342.78|14
1723891140000|2024-08-17 10:39:00|344.83|342.83|344.68|342.68|344.83|342.83|344.68|342.68|4
1723891150000|2024-08-17 10:39:10|344.7|342.7|344.83|342.83|344.83|342.83|344.7|342.7|5
1723891160000|2024-08-17 10:39:20|344.81|342.81|344.81|342.81|344.83|342.83|344.81|342.81|7
1723891170000|2024-08-17 10:39:30|344.82|342.82|344.81|342.81|344.83|342.83|344.81|342.81|4
1723891200000|2024-08-17 10:40:00|344.8|342.8|344.79|342.79|344.8|342.8|344.78|342.78|4
1723891210000|2024-08-17 10:40:10|344.7|342.7|344.63|342.63|344.7|342.7|344.58|342.58|16
1723891220000|2024-08-17 10:40:20|344.64|342.64|344.73|342.73|344.75|342.75|344.64|342.64|8
1723891230000|2024-08-17 10:40:30|344.75|342.75|344.85|342.85|344.85|342.85|344.73|342.73|9
1723891240000|2024-08-17 10:40:40|344.84|342.84|344.75|342.75|344.84|342.84|344.75|342.75|4
1723891250000|2024-08-17 10:40:50|344.76|342.76|344.69|342.69|344.76|342.76|344.69|342.69|16
1723891260000|2024-08-17 10:41:00|344.57|342.57|344.62|342.62|344.63|342.63|344.57|342.57|13
1723891270000|2024-08-17 10:41:10|344.61|342.61|344.53|342.53|344.61|342.61|344.45|342.45|14
1723891280000|2024-08-17 10:41:20|344.52|342.52|344.96|342.96|344.96|342.96|344.51|342.51|17
1723891290000|2024-08-17 10:41:30|344.98|342.98|345.2|343.2|345.2|343.2|344.98|342.98|12
1723891300000|2024-08-17 10:41:40|345.22|343.22|345.25|343.25|345.29|343.29|345.19|343.19|19
1723891310000|2024-08-17 10:41:50|345.26|343.26|345.3|343.3|345.3|343.3|345.26|343.26|9
1723891320000|2024-08-17 10:42:00|345.32|343.32|345.37|343.37|345.37|343.37|345.32|343.32|15
1723891330000|2024-08-17 10:42:10|345.36|343.36|345.29|343.29|345.37|343.37|345.22|343.22|17
1723891340000|2024-08-17 10:42:20|345.34|343.34|345.29|343.29|345.36|343.36|345.29|343.29|7
1723891350000|2024-08-17 10:42:30|345.27|343.27|345.19|343.19|345.37|343.37|345.18|343.18|12
1723891360000|2024-08-17 10:42:40|345.21|343.21|345.18|343.18|345.22|343.22|345.17|343.17|11
1723891370000|2024-08-17 10:42:50|345.2|343.2|345.2|343.2|345.2|343.2|345.16|343.16|6
1723891380000|2024-08-17 10:43:00|345.16|343.16|345.19|343.19|345.2|343.2|345.15|343.15|7
1723891390000|2024-08-17 10:43:10|345.15|343.15|345.2|343.2|345.21|343.21|345.15|343.15|11
1723891400000|2024-08-17 10:43:20|345.21|343.21|345.04|343.04|345.23|343.23|345.02|343.02|8
1723891410000|2024-08-17 10:43:30|345.05|343.05|345.05|343.05|345.05|343.05|345.02|343.02|6
1723891420000|2024-08-17 10:43:40|345.03|343.03|345.08|343.08|345.08|343.08|345.03|343.03|6
1723891440000|2024-08-17 10:44:00|345.09|343.09|345.08|343.08|345.09|343.09|345.08|343.08|2
1723891450000|2024-08-17 10:44:10|345.09|343.09|345.22|343.22|345.22|343.22|345.08|343.08|3
1723891460000|2024-08-17 10:44:20|345.29|343.29|345.1|343.1|345.39|343.39|345.01|343.01|13
1723891470000|2024-08-17 10:44:30|345.11|343.11|345.13|343.13|345.13|343.13|345.07|343.07|8
1723891480000|2024-08-17 10:44:40|345.14|343.14|344.89|342.89|345.14|343.14|344.89|342.89|14
1723891490000|2024-08-17 10:44:50|344.85|342.85|344.84|342.84|344.9|342.9|344.82|342.82|11
1723891500000|2024-08-17 10:45:00|344.82|342.82|344.58|342.58|344.82|342.82|344.56|342.56|24
1723891510000|2024-08-17 10:45:10|344.57|342.57|344.55|342.55|344.59|342.59|344.54|342.54|11
1723891520000|2024-08-17 10:45:20|344.56|342.56|344.22|342.22|344.56|342.56|344.21|342.21|19
1723891530000|2024-08-17 10:45:30|344.23|342.23|344.1|342.1|344.23|342.23|344.1|342.1|13
1723891540000|2024-08-17 10:45:40|344.07|342.07|344.07|342.07|344.07|342.07|344.01|342.01|9
1723891550000|2024-08-17 10:45:50|344.04|342.04|344.01|342.01|344.08|342.08|344.01|342.01|6
1723891560000|2024-08-17 10:46:00|343.98|341.98|343.63|341.63|343.98|341.98|343.63|341.63|17
1723891570000|2024-08-17 10:46:10|343.64|341.64|343.62|341.62|343.64|341.64|343.59|341.59|12
1723891580000|2024-08-17 10:46:20|343.61|341.61|343.66|341.66|343.66|341.66|343.61|341.61|3
1723891590000|2024-08-17 10:46:30|343.68|341.68|343.77|341.77|343.77|341.77|343.68|341.68|7
1723891610000|2024-08-17 10:46:50|343.75|341.75|343.67|341.67|343.77|341.77|343.67|341.67|7
1723891620000|2024-08-17 10:47:00|343.62|341.62|343.39|341.39|343.62|341.62|343.38|341.38|16
1723891630000|2024-08-17 10:47:10|343.42|341.42|343.47|341.47|343.49|341.49|343.38|341.38|17
1723891640000|2024-08-17 10:47:20|343.44|341.44|343.3|341.3|343.44|341.44|343.3|341.3|11
1723891650000|2024-08-17 10:47:30|343.29|341.29|343.33|341.33|343.33|341.33|343.28|341.28|4
1723891660000|2024-08-17 10:47:40|343.32|341.32|343.32|341.32|343.35|341.35|343.31|341.31|8
1723891670000|2024-08-17 10:47:50|343.3|341.3|343.25|341.25|343.3|341.3|343.25|341.25|8
1723891680000|2024-08-17 10:48:00|343.26|341.26|343.3|341.3|343.3|341.3|343.26|341.26|4
1723891690000|2024-08-17 10:48:10|343.29|341.29|343.28|341.28|343.3|341.3|343.28|341.28|3
1723891700000|2024-08-17 10:48:20|343.27|341.27|343.56|341.56|343.64|341.64|343.27|341.27|13
1723891710000|2024-08-17 10:48:30|343.54|341.54|343.38|341.38|343.54|341.54|343.37|341.37|15
1723891720000|2024-08-17 10:48:40|343.39|341.39|343.44|341.44|343.44|341.44|343.39|341.39|4
1723891730000|2024-08-17 10:48:50|343.47|341.47|343.33|341.33|343.49|341.49|343.31|341.31|14
1723891740000|2024-08-17 10:49:00|343.34|341.34|343.34|341.34|343.34|341.34|343.33|341.33|3
1723891750000|2024-08-17 10:49:10|343.32|341.32|343.32|341.32|343.33|341.33|343.31|341.31|9
1723891760000|2024-08-17 10:49:20|343.31|341.31|343.34|341.34|343.34|341.34|343.31|341.31|12
1723891770000|2024-08-17 10:49:30|343.41|341.41|343.41|341.41|343.41|341.41|343.41|341.41|1
1723891780000|2024-08-17 10:49:40|343.51|341.51|343.5|341.5|343.51|341.51|343.4|341.4|11
1723891790000|2024-08-17 10:49:50|343.51|341.51|343.56|341.56|343.56|341.56|343.51|341.51|5
1723891840000|2024-08-17 10:50:40|343.57|341.57|343.87|341.87|343.93|341.93|343.57|341.57|14
1723891850000|2024-08-17 10:50:50|343.86|341.86|343.83|341.83|343.87|341.87|343.78|341.78|11
1723891860000|2024-08-17 10:51:00|343.84|341.84|343.92|341.92|343.92|341.92|343.84|341.84|12
1723891870000|2024-08-17 10:51:10|343.93|341.93|343.95|341.95|344.08|342.08|343.93|341.93|8
1723891880000|2024-08-17 10:51:20|343.96|341.96|343.99|341.99|344.03|342.03|343.96|341.96|11
1723891890000|2024-08-17 10:51:30|344|342|344.07|342.07|344.07|342.07|344|342|3
1723891900000|2024-08-17 10:51:40|344.08|342.08|344.2|342.2|344.2|342.2|344.08|342.08|9
1723891910000|2024-08-17 10:51:50|344.31|342.31|344.39|342.39|344.52|342.52|344.31|342.31|20
1723891920000|2024-08-17 10:52:00|344.4|342.4|344.36|342.36|344.4|342.4|344.35|342.35|7
1723891930000|2024-08-17 10:52:10|344.38|342.38|344.5|342.5|344.51|342.51|344.38|342.38|16
1723891940000|2024-08-17 10:52:20|344.51|342.51|344.49|342.49|344.56|342.56|344.42|342.42|14
1723891950000|2024-08-17 10:52:30|344.47|342.47|344.5|342.5|344.5|342.5|344.45|342.45|7
1723891960000|2024-08-17 10:52:40|344.49|342.49|344.37|342.37|344.61|342.61|344.36|342.36|21
1723891970000|2024-08-17 10:52:50|344.35|342.35|344.5|342.5|344.5|342.5|344.35|342.35|9
1723891980000|2024-08-17 10:53:00|344.61|342.61|344.73|342.73|344.73|342.73|344.61|342.61|11
1723891990000|2024-08-17 10:53:10|344.75|342.75|344.71|342.71|344.75|342.75|344.71|342.71|4
1723892000000|2024-08-17 10:53:20|344.73|342.73|344.61|342.61|344.73|342.73|344.61|342.61|8
1723892010000|2024-08-17 10:53:30|344.65|342.65|344.73|342.73|344.73|342.73|344.65|342.65|4
1723892020000|2024-08-17 10:53:40|344.72|342.72|344.74|342.74|344.75|342.75|344.68|342.68|6
1723892030000|2024-08-17 10:53:50|344.76|342.76|344.81|342.81|344.82|342.82|344.74|342.74|5
1723892040000|2024-08-17 10:54:00|344.8|342.8|344.69|342.69|344.8|342.8|344.69|342.69|7
1723892050000|2024-08-17 10:54:10|344.65|342.65|344.65|342.65|344.66|342.66|344.64|342.64|7
1723892060000|2024-08-17 10:54:20|344.66|342.66|344.68|342.68|344.68|342.68|344.66|342.66|3
1723892070000|2024-08-17 10:54:30|344.69|342.69|344.73|342.73|344.74|342.74|344.69|342.69|11
1723892080000|2024-08-17 10:54:40|344.76|342.76|344.86|342.86|344.87|342.87|344.76|342.76|7
1723892090000|2024-08-17 10:54:50|344.84|342.84|344.94|342.94|344.98|342.98|344.83|342.83|11
1723892100000|2024-08-17 10:55:00|344.95|342.95|345.04|343.04|345.04|343.04|344.95|342.95|5
1723892110000|2024-08-17 10:55:10|345.08|343.08|345|343|345.11|343.11|345|343|7
1723892120000|2024-08-17 10:55:20|344.97|342.97|344.96|342.96|344.97|342.97|344.92|342.92|7
1723892130000|2024-08-17 10:55:30|344.98|342.98|345.05|343.05|345.05|343.05|344.98|342.98|10
1723892140000|2024-08-17 10:55:40|345.03|343.03|345.02|343.02|345.1|343.1|345.02|343.02|17
1723892150000|2024-08-17 10:55:50|344.98|342.98|344.98|342.98|344.98|342.98|344.98|342.98|1
1723892160000|2024-08-17 10:56:00|344.99|342.99|344.98|342.98|345.01|343.01|344.96|342.96|11
1723892180000|2024-08-17 10:56:20|344.96|342.96|344.74|342.74|344.96|342.96|344.74|342.74|5
1723892190000|2024-08-17 10:56:30|344.73|342.73|344.38|342.38|344.73|342.73|344.35|342.35|17
1723892200000|2024-08-17 10:56:40|344.39|342.39|344.33|342.33|344.39|342.39|344.3|342.3|11
1723892210000|2024-08-17 10:56:50|344.32|342.32|344.49|342.49|344.49|342.49|344.32|342.32|12
1723892220000|2024-08-17 10:57:00|344.54|342.54|344.56|342.56|344.61|342.61|344.49|342.49|16
1723892230000|2024-08-17 10:57:10|344.49|342.49|344.39|342.39|344.49|342.49|344.37|342.37|7
1723892240000|2024-08-17 10:57:20|344.41|342.41|344.45|342.45|344.45|342.45|344.4|342.4|6
1723892250000|2024-08-17 10:57:30|344.43|342.43|344.45|342.45|344.45|342.45|344.37|342.37|11
1723892260000|2024-08-17 10:57:40|344.4|342.4|344.38|342.38|344.4|342.4|344.38|342.38|4
1723892270000|2024-08-17 10:57:50|344.43|342.43|344.49|342.49|344.54|342.54|344.43|342.43|6
1723892280000|2024-08-17 10:58:00|344.5|342.5|344.58|342.58|344.59|342.59|344.49|342.49|10
1723892290000|2024-08-17 10:58:10|344.57|342.57|344.51|342.51|344.57|342.57|344.51|342.51|3
1723892300000|2024-08-17 10:58:20|344.46|342.46|344.42|342.42|344.46|342.46|344.42|342.42|9
1723892320000|2024-08-17 10:58:40|344.43|342.43|344.44|342.44|344.44|342.44|344.43|342.43|4
1723892330000|2024-08-17 10:58:50|344.39|342.39|344.39|342.39|344.39|342.39|344.39|342.39|1
1723892340000|2024-08-17 10:59:00|344.38|342.38|344.35|342.35|344.43|342.43|344.35|342.35|11
1723892350000|2024-08-17 10:59:10|344.37|342.37|344.51|342.51|344.55|342.55|344.37|342.37|13
1723892360000|2024-08-17 10:59:20|344.52|342.52|344.54|342.54|344.54|342.54|344.51|342.51|4
1723892370000|2024-08-17 10:59:30|344.57|342.57|344.6|342.6|344.6|342.6|344.57|342.57|4
1723892380000|2024-08-17 10:59:40|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|1
1723892390000|2024-08-17 10:59:50|344.6|342.6|344.1|342.1|344.61|342.61|344.09|342.09|12
1723892400000|2024-08-17 11:00:00|344.06|342.06|343.94|341.94|344.07|342.07|343.94|341.94|18
1723892410000|2024-08-17 11:00:10|343.91|341.91|343.94|341.94|343.96|341.96|343.89|341.89|21
1723892420000|2024-08-17 11:00:20|343.95|341.95|344.19|342.19|344.19|342.19|343.94|341.94|10
1723892430000|2024-08-17 11:00:30|344.22|342.22|344.27|342.27|344.32|342.32|344.22|342.22|8
1723892440000|2024-08-17 11:00:40|344.24|342.24|344.18|342.18|344.25|342.25|344.18|342.18|10
1723892450000|2024-08-17 11:00:50|344.19|342.19|344.08|342.08|344.22|342.22|344.08|342.08|13
1723892460000|2024-08-17 11:01:00|344.07|342.07|343.5|341.5|344.07|342.07|343.5|341.5|17
1723892470000|2024-08-17 11:01:10|343.55|341.55|343.58|341.58|343.69|341.69|343.55|341.55|16
1723892480000|2024-08-17 11:01:20|343.57|341.57|343.51|341.51|343.57|341.57|343.48|341.48|16
1723892490000|2024-08-17 11:01:30|343.5|341.5|343.67|341.67|343.67|341.67|343.5|341.5|4
1723892500000|2024-08-17 11:01:40|343.69|341.69|343.66|341.66|343.69|341.69|343.64|341.64|6
1723892510000|2024-08-17 11:01:50|343.67|341.67|343.76|341.76|343.76|341.76|343.67|341.67|12
1723892520000|2024-08-17 11:02:00|343.74|341.74|344|342|344|342|343.65|341.65|12
1723892530000|2024-08-17 11:02:10|344.02|342.02|344.29|342.29|344.29|342.29|344|342|8
1723892550000|2024-08-17 11:02:30|344.32|342.32|344.3|342.3|344.36|342.36|344.3|342.3|10
1723892560000|2024-08-17 11:02:40|344.29|342.29|344.08|342.08|344.3|342.3|344.08|342.08|10
1723892570000|2024-08-17 11:02:50|344|342|343.9|341.9|344|342|343.82|341.82|19
1723892580000|2024-08-17 11:03:00|343.91|341.91|343.77|341.77|343.91|341.91|343.75|341.75|10
1723892590000|2024-08-17 11:03:10|343.81|341.81|344.11|342.11|344.11|342.11|343.81|341.81|22
1723892600000|2024-08-17 11:03:20|344.1|342.1|343.99|341.99|344.11|342.11|343.99|341.99|15
1723892610000|2024-08-17 11:03:30|344|342|344.03|342.03|344.05|342.05|343.97|341.97|8
1723892620000|2024-08-17 11:03:40|344.02|342.02|343.81|341.81|344.03|342.03|343.76|341.76|23
1723892630000|2024-08-17 11:03:50|343.84|341.84|343.91|341.91|343.92|341.92|343.84|341.84|11
1723892640000|2024-08-17 11:04:00|343.92|341.92|344.09|342.09|344.09|342.09|343.92|341.92|14
1723892650000|2024-08-17 11:04:10|344.1|342.1|344.1|342.1|344.1|342.1|344.08|342.08|7
1723892660000|2024-08-17 11:04:20|344.11|342.11|343.95|341.95|344.12|342.12|343.79|341.79|20
1723892670000|2024-08-17 11:04:30|343.96|341.96|344.19|342.19|344.19|342.19|343.95|341.95|14
1723892680000|2024-08-17 11:04:40|344.23|342.23|344.41|342.41|344.41|342.41|344.23|342.23|22
1723892690000|2024-08-17 11:04:50|344.42|342.42|344.54|342.54|344.54|342.54|344.42|342.42|9
1723892700000|2024-08-17 11:05:00|344.56|342.56|344.6|342.6|344.6|342.6|344.56|342.56|2
1723892710000|2024-08-17 11:05:10|344.61|342.61|344.76|342.76|344.79|342.79|344.61|342.61|16
1723892720000|2024-08-17 11:05:20|344.78|342.78|344.79|342.79|344.79|342.79|344.77|342.77|8
1723892730000|2024-08-17 11:05:30|344.86|342.86|344.97|342.97|344.97|342.97|344.86|342.86|6
1723892740000|2024-08-17 11:05:40|344.95|342.95|344.95|342.95|344.95|342.95|344.92|342.92|6
1723892750000|2024-08-17 11:05:50|344.98|342.98|344.73|342.73|345|343|344.73|342.73|15
1723892760000|2024-08-17 11:06:00|344.74|342.74|344.85|342.85|344.85|342.85|344.74|342.74|5
1723892770000|2024-08-17 11:06:10|344.86|342.86|344.71|342.71|344.89|342.89|344.71|342.71|11
1723892780000|2024-08-17 11:06:20|344.7|342.7|344.49|342.49|344.7|342.7|344.42|342.42|20
1723892790000|2024-08-17 11:06:30|344.5|342.5|344.37|342.37|344.51|342.51|344.37|342.37|5
1723892800000|2024-08-17 11:06:40|344.34|342.34|344.32|342.32|344.35|342.35|344.31|342.31|12
1723892810000|2024-08-17 11:06:50|344.33|342.33|344.38|342.38|344.38|342.38|344.33|342.33|9
1723892820000|2024-08-17 11:07:00|344.4|342.4|344.56|342.56|344.57|342.57|344.4|342.4|8
1723892830000|2024-08-17 11:07:10|344.57|342.57|344.61|342.61|344.61|342.61|344.56|342.56|11
1723892840000|2024-08-17 11:07:20|344.62|342.62|344.63|342.63|344.67|342.67|344.62|342.62|11
1723892850000|2024-08-17 11:07:30|344.65|342.65|344.68|342.68|344.68|342.68|344.65|342.65|4
1723892860000|2024-08-17 11:07:40|344.69|342.69|344.69|342.69|344.69|342.69|344.66|342.66|8
1723892870000|2024-08-17 11:07:50|344.68|342.68|344.71|342.71|344.71|342.71|344.68|342.68|4
1723892880000|2024-08-17 11:08:00|344.7|342.7|344.52|342.52|344.7|342.7|344.52|342.52|4
1723892890000|2024-08-17 11:08:10|344.54|342.54|344.57|342.57|344.57|342.57|344.52|342.52|9
1723892900000|2024-08-17 11:08:20|344.58|342.58|344.59|342.59|344.59|342.59|344.56|342.56|4
1723892910000|2024-08-17 11:08:30|344.58|342.58|344.37|342.37|344.59|342.59|344.36|342.36|9
1723892920000|2024-08-17 11:08:40|344.38|342.38|344.37|342.37|344.38|342.38|344.35|342.35|6
1723892930000|2024-08-17 11:08:50|344.38|342.38|344.51|342.51|344.51|342.51|344.37|342.37|12
1723892940000|2024-08-17 11:09:00|344.5|342.5|344.51|342.51|344.52|342.52|344.5|342.5|5
1723892950000|2024-08-17 11:09:10|344.52|342.52|344.51|342.51|344.52|342.52|344.51|342.51|2
1723892970000|2024-08-17 11:09:30|344.5|342.5|344.42|342.42|344.5|342.5|344.42|342.42|3
1723892980000|2024-08-17 11:09:40|344.4|342.4|344.28|342.28|344.4|342.4|344.26|342.26|7
1723892990000|2024-08-17 11:09:50|344.3|342.3|344.29|342.29|344.3|342.3|344.27|342.27|14
1723893000000|2024-08-17 11:10:00|344.28|342.28|344.42|342.42|344.42|342.42|344.27|342.27|8
1723893010000|2024-08-17 11:10:10|344.43|342.43|344.55|342.55|344.55|342.55|344.43|342.43|7
1723893020000|2024-08-17 11:10:20|344.56|342.56|344.36|342.36|344.56|342.56|344.36|342.36|7
1723893030000|2024-08-17 11:10:30|344.37|342.37|344.42|342.42|344.42|342.42|344.37|342.37|7
1723893040000|2024-08-17 11:10:40|344.45|342.45|344.55|342.55|344.55|342.55|344.45|342.45|5
1723893050000|2024-08-17 11:10:50|344.57|342.57|344.59|342.59|344.6|342.6|344.57|342.57|7
1723893060000|2024-08-17 11:11:00|344.58|342.58|344.44|342.44|344.58|342.58|344.44|342.44|11
1723893070000|2024-08-17 11:11:10|344.43|342.43|344.43|342.43|344.43|342.43|344.43|342.43|1
1723893080000|2024-08-17 11:11:20|344.37|342.37|344.35|342.35|344.37|342.37|344.33|342.33|10
1723893090000|2024-08-17 11:11:30|344.41|342.41|344.41|342.41|344.41|342.41|344.39|342.39|6
1723893110000|2024-08-17 11:11:50|344.47|342.47|344.54|342.54|344.54|342.54|344.47|342.47|7
1723893120000|2024-08-17 11:12:00|344.55|342.55|344.71|342.71|344.71|342.71|344.54|342.54|10
1723893130000|2024-08-17 11:12:10|344.69|342.69|344.79|342.79|344.79|342.79|344.69|342.69|4
1723893140000|2024-08-17 11:12:20|344.8|342.8|344.81|342.81|344.81|342.81|344.8|342.8|2
1723893150000|2024-08-17 11:12:30|344.82|342.82|344.82|342.82|344.82|342.82|344.81|342.81|3
1723893160000|2024-08-17 11:12:40|344.81|342.81|344.85|342.85|344.85|342.85|344.81|342.81|5
1723893170000|2024-08-17 11:12:50|344.84|342.84|344.97|342.97|344.97|342.97|344.84|342.84|5
1723893180000|2024-08-17 11:13:00|345.01|343.01|345.17|343.17|345.17|343.17|345.01|343.01|5
1723893190000|2024-08-17 11:13:10|345.18|343.18|345.16|343.16|345.19|343.19|345.12|343.12|12
1723893200000|2024-08-17 11:13:20|345.2|343.2|345.17|343.17|345.2|343.2|345.15|343.15|11
1723893210000|2024-08-17 11:13:30|345.19|343.19|345.23|343.23|345.23|343.23|345.19|343.19|3
1723893220000|2024-08-17 11:13:40|345.24|343.24|345.18|343.18|345.25|343.25|345.18|343.18|10
1723893230000|2024-08-17 11:13:50|345.12|343.12|344.71|342.71|345.13|343.13|344.6|342.6|23
1723893240000|2024-08-17 11:14:00|344.73|342.73|344.94|342.94|344.98|342.98|344.7|342.7|16
1723893250000|2024-08-17 11:14:10|344.95|342.95|344.81|342.81|344.95|342.95|344.78|342.78|16
1723893260000|2024-08-17 11:14:20|344.8|342.8|344.81|342.81|344.81|342.81|344.8|342.8|2
1723893270000|2024-08-17 11:14:30|344.77|342.77|344.83|342.83|344.83|342.83|344.77|342.77|4
1723893280000|2024-08-17 11:14:40|344.81|342.81|344.83|342.83|344.83|342.83|344.81|342.81|9
1723893290000|2024-08-17 11:14:50|344.84|342.84|344.85|342.85|344.85|342.85|344.84|342.84|2
1723893300000|2024-08-17 11:15:00|344.86|342.86|344.94|342.94|344.96|342.96|344.83|342.83|10
1723893310000|2024-08-17 11:15:10|344.95|342.95|344.98|342.98|344.98|342.98|344.95|342.95|8
1723893320000|2024-08-17 11:15:20|344.99|342.99|345.07|343.07|345.07|343.07|344.99|342.99|6
1723893330000|2024-08-17 11:15:30|345.06|343.06|344.99|342.99|345.07|343.07|344.99|342.99|4
1723893340000|2024-08-17 11:15:40|345|343|344.93|342.93|345.01|343.01|344.93|342.93|8
1723893350000|2024-08-17 11:15:50|344.91|342.91|344.83|342.83|344.92|342.92|344.83|342.83|7
1723893360000|2024-08-17 11:16:00|344.82|342.82|344.85|342.85|344.85|342.85|344.81|342.81|4
1723893370000|2024-08-17 11:16:10|344.86|342.86|344.89|342.89|344.89|342.89|344.86|342.86|2
1723893380000|2024-08-17 11:16:20|344.92|342.92|345.03|343.03|345.03|343.03|344.92|342.92|4
1723893390000|2024-08-17 11:16:30|345.02|343.02|344.95|342.95|345.02|343.02|344.95|342.95|8
1723893400000|2024-08-17 11:16:40|344.96|342.96|345.02|343.02|345.02|343.02|344.96|342.96|10
1723893410000|2024-08-17 11:16:50|345.01|343.01|344.94|342.94|345.06|343.06|344.94|342.94|11
1723893420000|2024-08-17 11:17:00|344.93|342.93|344.91|342.91|344.96|342.96|344.89|342.89|14
1723893430000|2024-08-17 11:17:10|344.9|342.9|344.89|342.89|344.91|342.91|344.89|342.89|3
1723893440000|2024-08-17 11:17:20|344.88|342.88|344.79|342.79|344.89|342.89|344.79|342.79|11
1723893450000|2024-08-17 11:17:30|344.82|342.82|344.9|342.9|344.92|342.92|344.79|342.79|15
1723893460000|2024-08-17 11:17:40|344.91|342.91|344.93|342.93|344.94|342.94|344.91|342.91|13
1723893470000|2024-08-17 11:17:50|344.94|342.94|344.93|342.93|344.94|342.94|344.92|342.92|4
1723893480000|2024-08-17 11:18:00|344.94|342.94|344.37|342.37|344.96|342.96|344.37|342.37|12
1723893490000|2024-08-17 11:18:10|344.35|342.35|344.63|342.63|344.7|342.7|344.35|342.35|18
1723893500000|2024-08-17 11:18:20|344.62|342.62|344.72|342.72|344.73|342.73|344.62|342.62|9
1723893510000|2024-08-17 11:18:30|344.73|342.73|344.72|342.72|344.74|342.74|344.7|342.7|16
1723893520000|2024-08-17 11:18:40|344.74|342.74|344.84|342.84|344.85|342.85|344.74|342.74|10
1723893530000|2024-08-17 11:18:50|344.83|342.83|344.83|342.83|344.84|342.84|344.82|342.82|5
1723893540000|2024-08-17 11:19:00|344.85|342.85|344.85|342.85|344.87|342.87|344.85|342.85|5
1723893550000|2024-08-17 11:19:10|344.84|342.84|344.87|342.87|344.87|342.87|344.81|342.81|16
1723893560000|2024-08-17 11:19:20|344.88|342.88|344.88|342.88|344.89|342.89|344.85|342.85|11
1723893570000|2024-08-17 11:19:30|344.89|342.89|345.08|343.08|345.1|343.1|344.89|342.89|14
1723893580000|2024-08-17 11:19:40|345.07|343.07|345.03|343.03|345.07|343.07|345.02|343.02|9
1723893590000|2024-08-17 11:19:50|345.01|343.01|345.01|343.01|345.04|343.04|345.01|343.01|6
1723893600000|2024-08-17 11:20:00|345|343|344.91|342.91|345|343|344.9|342.9|8
1723893610000|2024-08-17 11:20:10|344.92|342.92|344.91|342.91|344.93|342.93|344.91|342.91|8
1723893620000|2024-08-17 11:20:20|344.92|342.92|344.51|342.51|344.92|342.92|344.41|342.41|26
1723893630000|2024-08-17 11:20:30|344.49|342.49|344.55|342.55|344.55|342.55|344.49|342.49|10
1723893640000|2024-08-17 11:20:40|344.57|342.57|344.54|342.54|344.57|342.57|344.52|342.52|10
1723893650000|2024-08-17 11:20:50|344.55|342.55|344.55|342.55|344.56|342.56|344.55|342.55|5
1723893660000|2024-08-17 11:21:00|344.54|342.54|344.39|342.39|344.54|342.54|344.39|342.39|11
1723893670000|2024-08-17 11:21:10|344.38|342.38|344.23|342.23|344.38|342.38|344.21|342.21|12
1723893680000|2024-08-17 11:21:20|344.24|342.24|344.42|342.42|344.42|342.42|344.24|342.24|9
1723893690000|2024-08-17 11:21:30|344.4|342.4|344.48|342.48|344.53|342.53|344.4|342.4|11
1723893700000|2024-08-17 11:21:40|344.49|342.49|344.58|342.58|344.58|342.58|344.48|342.48|10
1723893710000|2024-08-17 11:21:50|344.59|342.59|344.59|342.59|344.59|342.59|344.59|342.59|1
1723893720000|2024-08-17 11:22:00|344.64|342.64|344.63|342.63|344.69|342.69|344.62|342.62|10
1723893730000|2024-08-17 11:22:10|344.62|342.62|344.7|342.7|344.7|342.7|344.62|342.62|24
1723893740000|2024-08-17 11:22:20|344.69|342.69|344.69|342.69|344.69|342.69|344.66|342.66|6
1723893750000|2024-08-17 11:22:30|344.66|342.66|344.68|342.68|344.69|342.69|344.66|342.66|9
1723893760000|2024-08-17 11:22:40|344.67|342.67|344.71|342.71|344.71|342.71|344.67|342.67|5
1723893770000|2024-08-17 11:22:50|344.69|342.69|344.69|342.69|344.7|342.7|344.69|342.69|3
1723893780000|2024-08-17 11:23:00|344.65|342.65|344.64|342.64|344.66|342.66|344.64|342.64|3
1723893790000|2024-08-17 11:23:10|344.65|342.65|344.64|342.64|344.65|342.65|344.64|342.64|2
1723893800000|2024-08-17 11:23:20|344.67|342.67|344.57|342.57|344.68|342.68|344.57|342.57|7
1723893810000|2024-08-17 11:23:30|344.58|342.58|344.52|342.52|344.58|342.58|344.51|342.51|7
1723893820000|2024-08-17 11:23:40|344.51|342.51|344.85|342.85|344.85|342.85|344.51|342.51|7
1723893830000|2024-08-17 11:23:50|344.86|342.86|344.89|342.89|344.89|342.89|344.85|342.85|7
1723893840000|2024-08-17 11:24:00|344.88|342.88|344.86|342.86|344.88|342.88|344.86|342.86|5
1723893850000|2024-08-17 11:24:10|344.85|342.85|344.6|342.6|344.85|342.85|344.49|342.49|11
1723893860000|2024-08-17 11:24:20|344.59|342.59|344.7|342.7|344.71|342.71|344.59|342.59|11
1723893870000|2024-08-17 11:24:30|344.71|342.71|344.76|342.76|344.76|342.76|344.71|342.71|6
1723893880000|2024-08-17 11:24:40|344.75|342.75|344.68|342.68|344.75|342.75|344.67|342.67|8
1723893890000|2024-08-17 11:24:50|344.71|342.71|344.72|342.72|344.73|342.73|344.71|342.71|7
1723893900000|2024-08-17 11:25:00|344.73|342.73|344.81|342.81|344.82|342.82|344.73|342.73|4
1723893910000|2024-08-17 11:25:10|344.82|342.82|345.07|343.07|345.07|343.07|344.82|342.82|17
1723893920000|2024-08-17 11:25:20|345.11|343.11|345.21|343.21|345.21|343.21|345.11|343.11|7
1723893930000|2024-08-17 11:25:30|345.22|343.22|345.21|343.21|345.22|343.22|345.16|343.16|9
1723893940000|2024-08-17 11:25:40|345.22|343.22|345.21|343.21|345.24|343.24|345.21|343.21|11
1723893950000|2024-08-17 11:25:50|345.17|343.17|345.24|343.24|345.24|343.24|345.17|343.17|11
1723893960000|2024-08-17 11:26:00|345.23|343.23|345.22|343.22|345.23|343.23|345.21|343.21|7
1723893970000|2024-08-17 11:26:10|345.23|343.23|345.04|343.04|345.23|343.23|345.04|343.04|10
1723893980000|2024-08-17 11:26:20|345|343|345.04|343.04|345.04|343.04|344.96|342.96|8
1723893990000|2024-08-17 11:26:30|345.05|343.05|345.06|343.06|345.09|343.09|345.05|343.05|5
1723894000000|2024-08-17 11:26:40|345.07|343.07|345.08|343.08|345.11|343.11|345.07|343.07|9
1723894010000|2024-08-17 11:26:50|345.09|343.09|345.13|343.13|345.13|343.13|345.09|343.09|5
1723894020000|2024-08-17 11:27:00|345.15|343.15|345.35|343.35|345.35|343.35|345.15|343.15|11
1723894030000|2024-08-17 11:27:10|345.34|343.34|345.13|343.13|345.35|343.35|345.13|343.13|16
1723894040000|2024-08-17 11:27:20|345.03|343.03|345.07|343.07|345.07|343.07|344.99|342.99|12
1723894050000|2024-08-17 11:27:30|345.08|343.08|345.11|343.11|345.12|343.12|345.08|343.08|8
1723894060000|2024-08-17 11:27:40|345.09|343.09|345.12|343.12|345.12|343.12|345.08|343.08|9
1723894070000|2024-08-17 11:27:50|345.11|343.11|345.07|343.07|345.11|343.11|345.07|343.07|7
1723894080000|2024-08-17 11:28:00|345.06|343.06|345.09|343.09|345.1|343.1|345.05|343.05|7
1723894090000|2024-08-17 11:28:10|345.1|343.1|345.1|343.1|345.1|343.1|345.09|343.09|5
1723894100000|2024-08-17 11:28:20|345.09|343.09|344.85|342.85|345.09|343.09|344.85|342.85|8
1723894110000|2024-08-17 11:28:30|344.84|342.84|344.86|342.86|344.86|342.86|344.84|342.84|5
1723894120000|2024-08-17 11:28:40|344.87|342.87|344.88|342.88|344.88|342.88|344.85|342.85|5
1723894130000|2024-08-17 11:28:50|344.89|342.89|344.97|342.97|345.03|343.03|344.89|342.89|15
1723894140000|2024-08-17 11:29:00|344.98|342.98|344.87|342.87|344.98|342.98|344.87|342.87|11
1723894150000|2024-08-17 11:29:10|344.86|342.86|344.85|342.85|344.88|342.88|344.85|342.85|7
1723894160000|2024-08-17 11:29:20|344.86|342.86|344.89|342.89|344.89|342.89|344.86|342.86|4
1723894170000|2024-08-17 11:29:30|344.91|342.91|344.94|342.94|344.94|342.94|344.87|342.87|10
1723894180000|2024-08-17 11:29:40|344.91|342.91|344.9|342.9|344.91|342.91|344.9|342.9|2
1723894190000|2024-08-17 11:29:50|344.91|342.91|344.91|342.91|344.92|342.92|344.91|342.91|3
1723894200000|2024-08-17 11:30:00|344.92|342.92|344.98|342.98|344.98|342.98|344.9|342.9|6
1723894210000|2024-08-17 11:30:10|344.99|342.99|345|343|345.01|343.01|344.99|342.99|4
1723894220000|2024-08-17 11:30:20|344.97|342.97|344.93|342.93|344.99|342.99|344.93|342.93|11
1723894230000|2024-08-17 11:30:30|344.87|342.87|345.09|343.09|345.09|343.09|344.87|342.87|11
1723894240000|2024-08-17 11:30:40|345.1|343.1|345.13|343.13|345.13|343.13|345.1|343.1|2
1723894250000|2024-08-17 11:30:50|345.12|343.12|345.09|343.09|345.12|343.12|345.08|343.08|7
1723894260000|2024-08-17 11:31:00|345.07|343.07|345.12|343.12|345.12|343.12|345.07|343.07|8
1723894270000|2024-08-17 11:31:10|345.13|343.13|345.15|343.15|345.17|343.17|345.13|343.13|10
1723894280000|2024-08-17 11:31:20|345.17|343.17|345.26|343.26|345.31|343.31|345.17|343.17|15
1723894290000|2024-08-17 11:31:30|345.21|343.21|345.09|343.09|345.21|343.21|345.09|343.09|8
1723894300000|2024-08-17 11:31:40|345.06|343.06|345.03|343.03|345.06|343.06|344.99|342.99|11
1723894310000|2024-08-17 11:31:50|345.02|343.02|344.98|342.98|345.03|343.03|344.98|342.98|6
1723894320000|2024-08-17 11:32:00|344.97|342.97|345|343|345|343|344.97|342.97|5
1723894330000|2024-08-17 11:32:10|345.01|343.01|345.16|343.16|345.16|343.16|345.01|343.01|10
1723894340000|2024-08-17 11:32:20|345.17|343.17|345.23|343.23|345.23|343.23|345.17|343.17|4
1723894350000|2024-08-17 11:32:30|345.24|343.24|345.37|343.37|345.37|343.37|345.24|343.24|5
1723894360000|2024-08-17 11:32:40|345.39|343.39|345.49|343.49|345.54|343.54|345.39|343.39|17
1723894370000|2024-08-17 11:32:50|345.48|343.48|345.49|343.49|345.51|343.51|345.47|343.47|10
1723894380000|2024-08-17 11:33:00|345.51|343.51|345.62|343.62|345.62|343.62|345.49|343.49|4
1723894390000|2024-08-17 11:33:10|345.63|343.63|345.63|343.63|345.63|343.63|345.63|343.63|1
1723894400000|2024-08-17 11:33:20|345.61|343.61|345.62|343.62|345.62|343.62|345.61|343.61|2
1723894410000|2024-08-17 11:33:30|345.63|343.63|345.68|343.68|345.68|343.68|345.63|343.63|8
1723894420000|2024-08-17 11:33:40|345.69|343.69|345.88|343.88|345.88|343.88|345.69|343.69|7
1723894430000|2024-08-17 11:33:50|345.86|343.86|345.84|343.84|345.88|343.88|345.84|343.84|6
1723894440000|2024-08-17 11:34:00|345.8|343.8|345.63|343.63|345.81|343.81|345.6|343.6|7
1723894450000|2024-08-17 11:34:10|345.68|343.68|345.56|343.56|345.68|343.68|345.56|343.56|15
1723894460000|2024-08-17 11:34:20|345.57|343.57|345.62|343.62|345.62|343.62|345.57|343.57|12
1723894470000|2024-08-17 11:34:30|345.63|343.63|345.62|343.62|345.67|343.67|345.61|343.61|11
1723894480000|2024-08-17 11:34:40|345.63|343.63|345.62|343.62|345.63|343.63|345.61|343.61|3
1723894490000|2024-08-17 11:34:50|345.61|343.61|345.59|343.59|345.61|343.61|345.57|343.57|7
1723894500000|2024-08-17 11:35:00|345.57|343.57|345.55|343.55|345.6|343.6|345.54|343.54|9
1723894510000|2024-08-17 11:35:10|345.56|343.56|345.54|343.54|345.57|343.57|345.51|343.51|12
1723894520000|2024-08-17 11:35:20|345.49|343.49|345.6|343.6|345.6|343.6|345.49|343.49|15
1723894550000|2024-08-17 11:35:50|345.68|343.68|345.85|343.85|345.88|343.88|345.68|343.68|9
1723894560000|2024-08-17 11:36:00|345.83|343.83|345.81|343.81|345.84|343.84|345.77|343.77|10
1723894570000|2024-08-17 11:36:10|345.82|343.82|345.82|343.82|345.82|343.82|345.8|343.8|7
1723894610000|2024-08-17 11:36:50|345.83|343.83|345.83|343.83|345.83|343.83|345.83|343.83|1
1723894620000|2024-08-17 11:37:00|345.89|343.89|346.02|344.02|346.1|344.1|345.89|343.89|11
1723894630000|2024-08-17 11:37:10|346.03|344.03|346.08|344.08|346.08|344.08|346.03|344.03|8
1723894640000|2024-08-17 11:37:20|346.07|344.07|346.07|344.07|346.07|344.07|346.06|344.06|7
1723894650000|2024-08-17 11:37:30|346.08|344.08|346.07|344.07|346.08|344.08|346.07|344.07|2
1723894680000|2024-08-17 11:38:00|346.01|344.01|345.98|343.98|346.03|344.03|345.98|343.98|3
1723894690000|2024-08-17 11:38:10|346|344|345.89|343.89|346|344|345.89|343.89|6
1723894700000|2024-08-17 11:38:20|345.88|343.88|345.9|343.9|345.9|343.9|345.86|343.86|7
1723894710000|2024-08-17 11:38:30|345.88|343.88|345.6|343.6|345.91|343.91|345.54|343.54|18
1723894720000|2024-08-17 11:38:40|345.59|343.59|345.52|343.52|345.59|343.59|345.43|343.43|16
1723894730000|2024-08-17 11:38:50|345.51|343.51|345.52|343.52|345.52|343.52|345.49|343.49|8
1723894740000|2024-08-17 11:39:00|345.51|343.51|345.61|343.61|345.62|343.62|345.5|343.5|13
1723894790000|2024-08-17 11:39:50|345.62|343.62|345.72|343.72|345.72|343.72|345.6|343.6|14
1723894800000|2024-08-17 11:40:00|345.73|343.73|345.76|343.76|345.78|343.78|345.72|343.72|13
1723894810000|2024-08-17 11:40:10|345.75|343.75|345.78|343.78|345.79|343.79|345.75|343.75|8
1723894820000|2024-08-17 11:40:20|345.8|343.8|345.79|343.79|345.81|343.81|345.79|343.79|4
1723894830000|2024-08-17 11:40:30|345.78|343.78|345.78|343.78|345.8|343.8|345.78|343.78|10
1723894840000|2024-08-17 11:40:40|345.74|343.74|345.71|343.71|345.74|343.74|345.69|343.69|15
1723894850000|2024-08-17 11:40:50|345.72|343.72|345.73|343.73|345.74|343.74|345.72|343.72|10
1723894860000|2024-08-17 11:41:00|345.74|343.74|345.71|343.71|345.75|343.75|345.71|343.71|4
1723894890000|2024-08-17 11:41:30|345.74|343.74|345.77|343.77|345.77|343.77|345.74|343.74|3
1723894900000|2024-08-17 11:41:40|345.78|343.78|345.72|343.72|345.78|343.78|345.72|343.72|3
1723894910000|2024-08-17 11:41:50|345.7|343.7|345.69|343.69|345.7|343.7|345.69|343.69|2
1723894920000|2024-08-17 11:42:00|345.64|343.64|345.59|343.59|345.64|343.64|345.59|343.59|2
1723894930000|2024-08-17 11:42:10|345.58|343.58|345.57|343.57|345.59|343.59|345.57|343.57|3
1723894950000|2024-08-17 11:42:30|345.53|343.53|345.5|343.5|345.53|343.53|345.5|343.5|3
1723894970000|2024-08-17 11:42:50|345.48|343.48|345.35|343.35|345.48|343.48|345.35|343.35|5
1723894980000|2024-08-17 11:43:00|345.36|343.36|345.32|343.32|345.36|343.36|345.31|343.31|9
1723894990000|2024-08-17 11:43:10|345.34|343.34|345.34|343.34|345.36|343.36|345.33|343.33|7
1723895000000|2024-08-17 11:43:20|345.35|343.35|345.4|343.4|345.42|343.42|345.35|343.35|10
1723895010000|2024-08-17 11:43:30|345.41|343.41|345.28|343.28|345.42|343.42|345.28|343.28|12
1723895020000|2024-08-17 11:43:40|345.24|343.24|345.09|343.09|345.24|343.24|345.08|343.08|10
1723895030000|2024-08-17 11:43:50|345.07|343.07|345.07|343.07|345.07|343.07|345.04|343.04|4
1723895040000|2024-08-17 11:44:00|345.09|343.09|345.04|343.04|345.09|343.09|345.04|343.04|3
1723895050000|2024-08-17 11:44:10|345.02|343.02|345.02|343.02|345.03|343.03|344.98|342.98|7
1723895060000|2024-08-17 11:44:20|345.01|343.01|344.97|342.97|345.01|343.01|344.95|342.95|13
1723895070000|2024-08-17 11:44:30|344.98|342.98|344.94|342.94|344.98|342.98|344.94|342.94|9
1723895080000|2024-08-17 11:44:40|344.92|342.92|344.71|342.71|344.92|342.92|344.71|342.71|5
1723895090000|2024-08-17 11:44:50|344.75|342.75|344.82|342.82|344.82|342.82|344.75|342.75|6
1723895100000|2024-08-17 11:45:00|344.83|342.83|344.83|342.83|344.83|342.83|344.83|342.83|1
1723895110000|2024-08-17 11:45:10|344.82|342.82|344.89|342.89|344.92|342.92|344.82|342.82|7
1723895120000|2024-08-17 11:45:20|344.86|342.86|344.9|342.9|344.9|342.9|344.86|342.86|10
1723895130000|2024-08-17 11:45:30|344.91|342.91|344.91|342.91|344.91|342.91|344.91|342.91|1
1723895140000|2024-08-17 11:45:40|344.88|342.88|344.9|342.9|344.91|342.91|344.88|342.88|7
1723895150000|2024-08-17 11:45:50|344.91|342.91|345.21|343.21|345.21|343.21|344.91|342.91|3
1723895160000|2024-08-17 11:46:00|345.26|343.26|345.23|343.23|345.27|343.27|345.2|343.2|6
1723895170000|2024-08-17 11:46:10|345.25|343.25|345.29|343.29|345.29|343.29|345.25|343.25|4
1723895180000|2024-08-17 11:46:20|345.3|343.3|345.32|343.32|345.33|343.33|345.3|343.3|4
1723895190000|2024-08-17 11:46:30|345.29|343.29|345.3|343.3|345.32|343.32|345.28|343.28|4
1723895200000|2024-08-17 11:46:40|345.28|343.28|345.26|343.26|345.28|343.28|345.22|343.22|7
1723895210000|2024-08-17 11:46:50|345.25|343.25|345.24|343.24|345.25|343.25|345.24|343.24|2
1723895220000|2024-08-17 11:47:00|345.23|343.23|344.93|342.93|345.23|343.23|344.9|342.9|16
1723895230000|2024-08-17 11:47:10|344.95|342.95|345.07|343.07|345.15|343.15|344.95|342.95|6
1723895240000|2024-08-17 11:47:20|345.02|343.02|345.14|343.14|345.14|343.14|345.02|343.02|17
1723895250000|2024-08-17 11:47:30|345.16|343.16|345.24|343.24|345.24|343.24|345.16|343.16|4
1723895260000|2024-08-17 11:47:40|345.22|343.22|345.22|343.22|345.22|343.22|345.21|343.21|3
1723895270000|2024-08-17 11:47:50|345.26|343.26|345.29|343.29|345.29|343.29|345.26|343.26|2
1723895280000|2024-08-17 11:48:00|345.26|343.26|345.25|343.25|345.27|343.27|345.24|343.24|6
1723895290000|2024-08-17 11:48:10|345.26|343.26|345.28|343.28|345.28|343.28|345.25|343.25|6
1723895300000|2024-08-17 11:48:20|345.29|343.29|345.38|343.38|345.38|343.38|345.29|343.29|4
1723895310000|2024-08-17 11:48:30|345.36|343.36|345.38|343.38|345.38|343.38|345.36|343.36|3
1723895320000|2024-08-17 11:48:40|345.37|343.37|345.17|343.17|345.37|343.37|345.15|343.15|8
1723895330000|2024-08-17 11:48:50|345.18|343.18|345.22|343.22|345.23|343.23|345.18|343.18|4
1723895340000|2024-08-17 11:49:00|345.2|343.2|345.11|343.11|345.2|343.2|345.11|343.11|9
1723895350000|2024-08-17 11:49:10|345.12|343.12|345.23|343.23|345.23|343.23|345.12|343.12|11
1723895360000|2024-08-17 11:49:20|345.21|343.21|345.13|343.13|345.21|343.21|345.11|343.11|6
1723895370000|2024-08-17 11:49:30|345.12|343.12|345.06|343.06|345.12|343.12|345.02|343.02|9
1723895380000|2024-08-17 11:49:40|345.05|343.05|344.97|342.97|345.05|343.05|344.94|342.94|9
1723895390000|2024-08-17 11:49:50|344.99|342.99|345.17|343.17|345.17|343.17|344.99|342.99|13
1723895400000|2024-08-17 11:50:00|345.15|343.15|344.99|342.99|345.15|343.15|344.98|342.98|18
1723895410000|2024-08-17 11:50:10|345|343|344.99|342.99|345.01|343.01|344.99|342.99|14
1723895420000|2024-08-17 11:50:20|345|343|345.02|343.02|345.03|343.03|345|343|3
1723895430000|2024-08-17 11:50:30|345.03|343.03|344.97|342.97|345.03|343.03|344.97|342.97|9
1723895440000|2024-08-17 11:50:40|344.96|342.96|344.95|342.95|344.97|342.97|344.94|342.94|5
1723895450000|2024-08-17 11:50:50|344.96|342.96|344.98|342.98|344.98|342.98|344.96|342.96|5
1723895460000|2024-08-17 11:51:00|344.97|342.97|344.96|342.96|344.98|342.98|344.96|342.96|3
1723895470000|2024-08-17 11:51:10|344.95|342.95|344.96|342.96|344.97|342.97|344.95|342.95|5
1723895480000|2024-08-17 11:51:20|344.95|342.95|344.92|342.92|344.95|342.95|344.91|342.91|6
1723895490000|2024-08-17 11:51:30|344.93|342.93|344.97|342.97|344.97|342.97|344.93|342.93|6
1723895500000|2024-08-17 11:51:40|344.96|342.96|344.71|342.71|344.96|342.96|344.71|342.71|9
1723895510000|2024-08-17 11:51:50|344.7|342.7|344.73|342.73|344.73|342.73|344.69|342.69|6
1723895520000|2024-08-17 11:52:00|344.72|342.72|344.73|342.73|344.75|342.75|344.69|342.69|11
1723895530000|2024-08-17 11:52:10|344.7|342.7|344.68|342.68|344.71|342.71|344.68|342.68|4
1723895540000|2024-08-17 11:52:20|344.69|342.69|344.73|342.73|344.73|342.73|344.69|342.69|8
1723895550000|2024-08-17 11:52:30|344.72|342.72|344.7|342.7|344.72|342.72|344.7|342.7|3
1723895560000|2024-08-17 11:52:40|344.67|342.67|344.49|342.49|344.68|342.68|344.45|342.45|14
1723895570000|2024-08-17 11:52:50|344.53|342.53|344.59|342.59|344.59|342.59|344.49|342.49|12
1723895580000|2024-08-17 11:53:00|344.61|342.61|344.61|342.61|344.61|342.61|344.6|342.6|5
1723895590000|2024-08-17 11:53:10|344.63|342.63|344.71|342.71|344.71|342.71|344.63|342.63|5
1723895600000|2024-08-17 11:53:20|344.69|342.69|344.7|342.7|344.7|342.7|344.68|342.68|6
1723895610000|2024-08-17 11:53:30|344.71|342.71|344.71|342.71|344.72|342.72|344.7|342.7|5
1723895620000|2024-08-17 11:53:40|344.72|342.72|344.71|342.71|344.72|342.72|344.71|342.71|2
1723895630000|2024-08-17 11:53:50|344.72|342.72|344.72|342.72|344.72|342.72|344.72|342.72|1
1723895640000|2024-08-17 11:54:00|344.69|342.69|344.76|342.76|344.76|342.76|344.69|342.69|8
1723895650000|2024-08-17 11:54:10|344.79|342.79|344.8|342.8|344.8|342.8|344.77|342.77|5
1723895660000|2024-08-17 11:54:20|344.87|342.87|344.91|342.91|344.94|342.94|344.87|342.87|16
1723895670000|2024-08-17 11:54:30|344.92|342.92|344.93|342.93|344.93|342.93|344.92|342.92|2
1723895680000|2024-08-17 11:54:40|344.94|342.94|345.01|343.01|345.01|343.01|344.94|342.94|9
1723895690000|2024-08-17 11:54:50|345.02|343.02|345.01|343.01|345.02|343.02|345.01|343.01|2
1723895700000|2024-08-17 11:55:00|345.02|343.02|345.1|343.1|345.12|343.12|345.02|343.02|4
1723895710000|2024-08-17 11:55:10|345.12|343.12|345.15|343.15|345.15|343.15|345.12|343.12|3
1723895720000|2024-08-17 11:55:20|345.13|343.13|345.14|343.14|345.15|343.15|345.12|343.12|10
1723895730000|2024-08-17 11:55:30|345.15|343.15|345.2|343.2|345.2|343.2|345.14|343.14|6
1723895750000|2024-08-17 11:55:50|345.25|343.25|345.32|343.32|345.35|343.35|345.25|343.25|5
1723895760000|2024-08-17 11:56:00|345.29|343.29|345.23|343.23|345.29|343.29|345.14|343.14|12
1723895770000|2024-08-17 11:56:10|345.22|343.22|345.25|343.25|345.25|343.25|345.22|343.22|6
1723895780000|2024-08-17 11:56:20|345.23|343.23|345.29|343.29|345.3|343.3|345.23|343.23|6
1723895790000|2024-08-17 11:56:30|345.31|343.31|345.31|343.31|345.31|343.31|345.31|343.31|1
1723895800000|2024-08-17 11:56:40|345.34|343.34|345.52|343.52|345.54|343.54|345.34|343.34|7
1723895810000|2024-08-17 11:56:50|345.5|343.5|345.5|343.5|345.52|343.52|345.49|343.49|5
1723895820000|2024-08-17 11:57:00|345.51|343.51|345.53|343.53|345.53|343.53|345.51|343.51|3
1723895830000|2024-08-17 11:57:10|345.56|343.56|345.54|343.54|345.56|343.56|345.52|343.52|8
1723895840000|2024-08-17 11:57:20|345.53|343.53|345.53|343.53|345.53|343.53|345.53|343.53|1
1723895850000|2024-08-17 11:57:30|345.52|343.52|345.53|343.53|345.53|343.53|345.52|343.52|2
1723895860000|2024-08-17 11:57:40|345.52|343.52|345.52|343.52|345.52|343.52|345.52|343.52|1
1723895870000|2024-08-17 11:57:50|345.5|343.5|345.5|343.5|345.51|343.51|345.5|343.5|3
1723895880000|2024-08-17 11:58:00|345.56|343.56|345.73|343.73|345.74|343.74|345.56|343.56|12
1723895890000|2024-08-17 11:58:10|345.69|343.69|345.49|343.49|345.74|343.74|345.49|343.49|9
1723895900000|2024-08-17 11:58:20|345.5|343.5|345.62|343.62|345.62|343.62|345.5|343.5|13
1723895910000|2024-08-17 11:58:30|345.63|343.63|345.65|343.65|345.65|343.65|345.63|343.63|2
1723895920000|2024-08-17 11:58:40|345.66|343.66|345.68|343.68|345.68|343.68|345.65|343.65|7
1723895930000|2024-08-17 11:58:50|345.69|343.69|345.69|343.69|345.71|343.71|345.69|343.69|3
1723895940000|2024-08-17 11:59:00|345.71|343.71|345.83|343.83|345.83|343.83|345.71|343.71|6
1723895950000|2024-08-17 11:59:10|345.84|343.84|345.84|343.84|345.84|343.84|345.82|343.82|5
1723895960000|2024-08-17 11:59:20|345.86|343.86|345.92|343.92|345.92|343.92|345.86|343.86|9
1723895970000|2024-08-17 11:59:30|345.9|343.9|345.93|343.93|345.93|343.93|345.9|343.9|3
1723895990000|2024-08-17 11:59:50|345.92|343.92|345.93|343.93|345.94|343.94|345.87|343.87|7
1723896000000|2024-08-17 12:00:00|345.92|343.92|345.94|343.94|345.97|343.97|345.91|343.91|13
1723896010000|2024-08-17 12:00:10|345.93|343.93|345.69|343.69|345.93|343.93|345.63|343.63|16
1723896020000|2024-08-17 12:00:20|345.66|343.66|345.93|343.93|345.93|343.93|345.66|343.66|14
1723896030000|2024-08-17 12:00:30|345.92|343.92|345.86|343.86|345.92|343.92|345.85|343.85|8
1723896040000|2024-08-17 12:00:40|345.85|343.85|345.86|343.86|345.86|343.86|345.85|343.85|2
1723896050000|2024-08-17 12:00:50|345.88|343.88|345.92|343.92|345.92|343.92|345.88|343.88|5
1723896060000|2024-08-17 12:01:00|345.9|343.9|345.89|343.89|345.91|343.91|345.89|343.89|4
1723896070000|2024-08-17 12:01:10|345.88|343.88|345.72|343.72|345.88|343.88|345.72|343.72|14
1723896080000|2024-08-17 12:01:20|345.76|343.76|346.07|344.07|346.07|344.07|345.75|343.75|13
1723896100000|2024-08-17 12:01:40|346.08|344.08|346.07|344.07|346.08|344.08|346.07|344.07|2
1723896110000|2024-08-17 12:01:50|346.08|344.08|346.09|344.09|346.11|344.11|346.07|344.07|8
1723896120000|2024-08-17 12:02:00|346.08|344.08|346.07|344.07|346.08|344.08|346.07|344.07|2
1723896140000|2024-08-17 12:02:20|346.08|344.08|346.08|344.08|346.08|344.08|346.08|344.08|1
1723896150000|2024-08-17 12:02:30|346.09|344.09|346.47|344.47|346.47|344.47|346.09|344.09|13
1723896160000|2024-08-17 12:02:40|346.52|344.52|346.63|344.63|346.63|344.63|346.52|344.52|17
1723896170000|2024-08-17 12:02:50|346.6|344.6|346.8|344.8|346.83|344.83|346.57|344.57|21
1723896180000|2024-08-17 12:03:00|346.78|344.78|346.75|344.75|346.78|344.78|346.72|344.72|14
1723896190000|2024-08-17 12:03:10|346.79|344.79|346.76|344.76|346.8|344.8|346.74|344.74|13
1723896200000|2024-08-17 12:03:20|346.78|344.78|346.83|344.83|346.83|344.83|346.78|344.78|14
1723896210000|2024-08-17 12:03:30|346.82|344.82|346.77|344.77|346.82|344.82|346.77|344.77|2
1723896220000|2024-08-17 12:03:40|346.78|344.78|346.77|344.77|346.78|344.78|346.77|344.77|2
1723896230000|2024-08-17 12:03:50|346.76|344.76|346.61|344.61|346.76|344.76|346.61|344.61|8
1723896240000|2024-08-17 12:04:00|346.62|344.62|346.78|344.78|346.78|344.78|346.62|344.62|10
1723896250000|2024-08-17 12:04:10|346.79|344.79|346.63|344.63|346.79|344.79|346.63|344.63|7
1723896260000|2024-08-17 12:04:20|346.62|344.62|346.63|344.63|346.63|344.63|346.6|344.6|6
1723896270000|2024-08-17 12:04:30|346.65|344.65|346.61|344.61|346.65|344.65|346.6|344.6|6
1723896280000|2024-08-17 12:04:40|346.6|344.6|346.56|344.56|346.6|344.6|346.55|344.55|6
1723896290000|2024-08-17 12:04:50|346.63|344.63|346.65|344.65|346.65|344.65|346.63|344.63|2
1723896300000|2024-08-17 12:05:00|346.63|344.63|346.62|344.62|346.63|344.63|346.62|344.62|2
1723896310000|2024-08-17 12:05:10|346.61|344.61|346.65|344.65|346.65|344.65|346.6|344.6|5
1723896340000|2024-08-17 12:05:40|346.64|344.64|346.31|344.31|346.65|344.65|346.3|344.3|15
1723896350000|2024-08-17 12:05:50|346.32|344.32|346.32|344.32|346.32|344.32|346.31|344.31|3
1723896360000|2024-08-17 12:06:00|346.33|344.33|346.36|344.36|346.36|344.36|346.32|344.32|10
1723896370000|2024-08-17 12:06:10|346.33|344.33|346.32|344.32|346.36|344.36|346.32|344.32|8
1723896380000|2024-08-17 12:06:20|346.3|344.3|346.34|344.34|346.34|344.34|346.29|344.29|7
1723896390000|2024-08-17 12:06:30|346.4|344.4|346.44|344.44|346.44|344.44|346.4|344.4|2
1723896420000|2024-08-17 12:07:00|346.53|344.53|346.58|344.58|346.58|344.58|346.53|344.53|5
1723896440000|2024-08-17 12:07:20|346.57|344.57|346.5|344.5|346.58|344.58|346.5|344.5|8
1723896450000|2024-08-17 12:07:30|346.51|344.51|346.47|344.47|346.52|344.52|346.47|344.47|6
1723896460000|2024-08-17 12:07:40|346.45|344.45|346.46|344.46|346.46|344.46|346.43|344.43|4
1723896470000|2024-08-17 12:07:50|346.47|344.47|346.46|344.46|346.47|344.47|346.46|344.46|4
1723896480000|2024-08-17 12:08:00|346.4|344.4|346.08|344.08|346.4|344.4|346.05|344.05|9
1723896490000|2024-08-17 12:08:10|346.16|344.16|346.17|344.17|346.17|344.17|346.15|344.15|10
1723896500000|2024-08-17 12:08:20|346.18|344.18|346.21|344.21|346.21|344.21|346.18|344.18|4
1723896510000|2024-08-17 12:08:30|346.24|344.24|346.24|344.24|346.24|344.24|346.23|344.23|3
1723896520000|2024-08-17 12:08:40|346.19|344.19|346.17|344.17|346.19|344.19|346.17|344.17|2
1723896530000|2024-08-17 12:08:50|346.14|344.14|346.08|344.08|346.15|344.15|346.07|344.07|7
1723896540000|2024-08-17 12:09:00|346.06|344.06|346.05|344.05|346.08|344.08|346.05|344.05|6
1723896550000|2024-08-17 12:09:10|346.01|344.01|346.01|344.01|346.01|344.01|345.99|343.99|6
1723896560000|2024-08-17 12:09:20|345.98|343.98|345.9|343.9|345.98|343.98|345.86|343.86|9
1723896570000|2024-08-17 12:09:30|345.76|343.76|345.79|343.79|345.79|343.79|345.66|343.66|12
1723896580000|2024-08-17 12:09:40|345.8|343.8|345.97|343.97|345.97|343.97|345.8|343.8|4
1723896590000|2024-08-17 12:09:50|346|344|346|344|346|344|346|344|1
1723896620000|2024-08-17 12:10:20|346.02|344.02|346.25|344.25|346.25|344.25|346.01|344.01|10
1723896640000|2024-08-17 12:10:40|346.26|344.26|346.28|344.28|346.28|344.28|346.26|344.26|3
1723896650000|2024-08-17 12:10:50|346.35|344.35|346.28|344.28|346.35|344.35|346.28|344.28|3
1723896660000|2024-08-17 12:11:00|346.29|344.29|346.29|344.29|346.29|344.29|346.29|344.29|1
1723896670000|2024-08-17 12:11:10|346.3|344.3|346.3|344.3|346.3|344.3|346.3|344.3|1
1723896680000|2024-08-17 12:11:20|346.49|344.49|346.57|344.57|346.58|344.58|346.49|344.49|8
1723896690000|2024-08-17 12:11:30|346.56|344.56|346.54|344.54|346.56|344.56|346.54|344.54|3
1723896700000|2024-08-17 12:11:40|346.59|344.59|346.64|344.64|346.64|344.64|346.59|344.59|2
1723896720000|2024-08-17 12:12:00|346.65|344.65|346.6|344.6|346.65|344.65|346.6|344.6|7
1723896750000|2024-08-17 12:12:30|346.63|344.63|346.68|344.68|346.7|344.7|346.63|344.63|7
1723896760000|2024-08-17 12:12:40|346.67|344.67|346.68|344.68|346.68|344.68|346.67|344.67|2
1723896770000|2024-08-17 12:12:50|346.67|344.67|346.68|344.68|346.7|344.7|346.67|344.67|4
1723896780000|2024-08-17 12:13:00|346.67|344.67|346.78|344.78|346.78|344.78|346.67|344.67|4
1723896790000|2024-08-17 12:13:10|346.79|344.79|346.79|344.79|346.79|344.79|346.78|344.78|17
1723896800000|2024-08-17 12:13:20|346.81|344.81|346.77|344.77|346.83|344.83|346.77|344.77|6
1723896810000|2024-08-17 12:13:30|346.78|344.78|346.73|344.73|346.82|344.82|346.73|344.73|13
1723896820000|2024-08-17 12:13:40|346.71|344.71|346.68|344.68|346.71|344.71|346.68|344.68|2
1723896830000|2024-08-17 12:13:50|346.69|344.69|346.7|344.7|346.7|344.7|346.68|344.68|4
1723896840000|2024-08-17 12:14:00|346.69|344.69|346.65|344.65|346.69|344.69|346.65|344.65|3
1723896850000|2024-08-17 12:14:10|346.66|344.66|346.65|344.65|346.71|344.71|346.65|344.65|3
1723896860000|2024-08-17 12:14:20|346.63|344.63|346.63|344.63|346.66|344.66|346.62|344.62|4
1723896870000|2024-08-17 12:14:30|346.61|344.61|346.54|344.54|346.61|344.61|346.49|344.49|11
1723896880000|2024-08-17 12:14:40|346.55|344.55|346.55|344.55|346.55|344.55|346.54|344.54|3
1723896890000|2024-08-17 12:14:50|346.54|344.54|346.57|344.57|346.57|344.57|346.54|344.54|3
1723896900000|2024-08-17 12:15:00|346.58|344.58|346.49|344.49|346.58|344.58|346.49|344.49|5
1723896910000|2024-08-17 12:15:10|346.46|344.46|346.29|344.29|346.48|344.48|346.29|344.29|9
1723896920000|2024-08-17 12:15:20|346.3|344.3|346.46|344.46|346.49|344.49|346.3|344.3|12
1723896930000|2024-08-17 12:15:30|346.47|344.47|346.49|344.49|346.49|344.49|346.36|344.36|9
1723896960000|2024-08-17 12:16:00|346.48|344.48|346.5|344.5|346.51|344.51|346.36|344.36|11
1723896970000|2024-08-17 12:16:10|346.49|344.49|346.48|344.48|346.49|344.49|346.48|344.48|2
1723896980000|2024-08-17 12:16:20|346.39|344.39|346.38|344.38|346.39|344.39|346.37|344.37|6
1723896990000|2024-08-17 12:16:30|346.37|344.37|346.31|344.31|346.37|344.37|346.31|344.31|5
1723897000000|2024-08-17 12:16:40|346.27|344.27|346.14|344.14|346.27|344.27|346.11|344.11|15
1723897010000|2024-08-17 12:16:50|346.13|344.13|346.12|344.12|346.13|344.13|346.12|344.12|4
1723897020000|2024-08-17 12:17:00|346.13|344.13|346.21|344.21|346.21|344.21|346.12|344.12|7
1723897030000|2024-08-17 12:17:10|346.19|344.19|346.22|344.22|346.22|344.22|346.18|344.18|14
1723897040000|2024-08-17 12:17:20|346.24|344.24|346.25|344.25|346.25|344.25|346.24|344.24|2
1723897070000|2024-08-17 12:17:50|346.41|344.41|346.41|344.41|346.42|344.42|346.4|344.4|7
1723897080000|2024-08-17 12:18:00|346.4|344.4|346.42|344.42|346.42|344.42|346.4|344.4|12
1723897090000|2024-08-17 12:18:10|346.43|344.43|346.01|344.01|346.44|344.44|346.01|344.01|12
1723897100000|2024-08-17 12:18:20|346|344|345.81|343.81|346|344|345.81|343.81|10
1723897110000|2024-08-17 12:18:30|345.8|343.8|345.8|343.8|345.81|343.81|345.8|343.8|3
1723897120000|2024-08-17 12:18:40|345.81|343.81|345.79|343.79|345.81|343.81|345.76|343.76|13
1723897130000|2024-08-17 12:18:50|345.78|343.78|345.72|343.72|345.79|343.79|345.71|343.71|8
1723897140000|2024-08-17 12:19:00|345.7|343.7|345.73|343.73|345.73|343.73|345.69|343.69|6
1723897150000|2024-08-17 12:19:10|345.72|343.72|345.79|343.79|345.79|343.79|345.72|343.72|12
1723897160000|2024-08-17 12:19:20|345.8|343.8|345.79|343.79|345.8|343.8|345.78|343.78|11
1723897170000|2024-08-17 12:19:30|345.71|343.71|345.65|343.65|345.71|343.71|345.62|343.62|8
1723897180000|2024-08-17 12:19:40|345.64|343.64|345.63|343.63|345.65|343.65|345.63|343.63|4
1723897190000|2024-08-17 12:19:50|345.59|343.59|345.61|343.61|345.61|343.61|345.59|343.59|9
1723897200000|2024-08-17 12:20:00|345.6|343.6|345.58|343.58|345.61|343.61|345.58|343.58|8
1723897210000|2024-08-17 12:20:10|345.59|343.59|345.6|343.6|345.6|343.6|345.59|343.59|10
1723897220000|2024-08-17 12:20:20|345.58|343.58|345.53|343.53|345.6|343.6|345.53|343.53|5
1723897230000|2024-08-17 12:20:30|345.49|343.49|345.36|343.36|345.49|343.49|345.35|343.35|10
1723897240000|2024-08-17 12:20:40|345.37|343.37|345.37|343.37|345.38|343.38|345.37|343.37|3
1723897250000|2024-08-17 12:20:50|345.5|343.5|345.51|343.51|345.51|343.51|345.49|343.49|4
1723897260000|2024-08-17 12:21:00|345.5|343.5|345.43|343.43|345.5|343.5|345.42|343.42|14
1723897270000|2024-08-17 12:21:10|345.42|343.42|345.45|343.45|345.45|343.45|345.4|343.4|7
1723897280000|2024-08-17 12:21:20|345.48|343.48|345.49|343.49|345.5|343.5|345.48|343.48|6
1723897290000|2024-08-17 12:21:30|345.47|343.47|345.51|343.51|345.51|343.51|345.47|343.47|7
1723897300000|2024-08-17 12:21:40|345.62|343.62|345.71|343.71|345.72|343.72|345.62|343.62|10
1723897310000|2024-08-17 12:21:50|345.69|343.69|345.66|343.66|345.69|343.69|345.64|343.64|5
1723897320000|2024-08-17 12:22:00|345.68|343.68|345.66|343.66|345.68|343.68|345.65|343.65|6
1723897330000|2024-08-17 12:22:10|345.65|343.65|345.58|343.58|345.66|343.66|345.58|343.58|8
1723897340000|2024-08-17 12:22:20|345.54|343.54|345.54|343.54|345.57|343.57|345.54|343.54|7
1723897350000|2024-08-17 12:22:30|345.56|343.56|345.56|343.56|345.56|343.56|345.56|343.56|1
1723897360000|2024-08-17 12:22:40|345.52|343.52|345.52|343.52|345.52|343.52|345.49|343.49|12
1723897370000|2024-08-17 12:22:50|345.53|343.53|345.71|343.71|345.77|343.77|345.53|343.53|10
1723897380000|2024-08-17 12:23:00|345.69|343.69|345.6|343.6|345.69|343.69|345.6|343.6|8
1723897390000|2024-08-17 12:23:10|345.56|343.56|345.56|343.56|345.58|343.58|345.56|343.56|8
1723897400000|2024-08-17 12:23:20|345.55|343.55|345.52|343.52|345.56|343.56|345.52|343.52|7
1723897410000|2024-08-17 12:23:30|345.51|343.51|345.49|343.49|345.51|343.51|345.46|343.46|12
1723897420000|2024-08-17 12:23:40|345.48|343.48|345.44|343.44|345.49|343.49|345.41|343.41|7
1723897430000|2024-08-17 12:23:50|345.43|343.43|345.42|343.42|345.43|343.43|345.42|343.42|2
1723897440000|2024-08-17 12:24:00|345.39|343.39|345.41|343.41|345.41|343.41|345.38|343.38|4
1723897460000|2024-08-17 12:24:20|345.36|343.36|345.4|343.4|345.4|343.4|345.35|343.35|8
1723897470000|2024-08-17 12:24:30|345.41|343.41|345.41|343.41|345.44|343.44|345.41|343.41|3
1723897500000|2024-08-17 12:25:00|345.43|343.43|345.41|343.41|345.43|343.43|345.41|343.41|2
1723897530000|2024-08-17 12:25:30|345.36|343.36|345.31|343.31|345.36|343.36|345.31|343.31|4
1723897540000|2024-08-17 12:25:40|345.32|343.32|345.31|343.31|345.33|343.33|345.31|343.31|4
1723897580000|2024-08-17 12:26:20|345.46|343.46|345.46|343.46|345.46|343.46|345.46|343.46|1
1723897590000|2024-08-17 12:26:30|345.66|343.66|345.69|343.69|345.69|343.69|345.66|343.66|2
1723897600000|2024-08-17 12:26:40|345.7|343.7|345.7|343.7|345.7|343.7|345.7|343.7|1
1723897610000|2024-08-17 12:26:50|345.83|343.83|345.83|343.83|345.86|343.86|345.82|343.82|9
1723897620000|2024-08-17 12:27:00|345.84|343.84|345.85|343.85|345.86|343.86|345.83|343.83|10
1723897650000|2024-08-17 12:27:30|345.87|343.87|345.92|343.92|345.92|343.92|345.87|343.87|2
1723897660000|2024-08-17 12:27:40|345.94|343.94|345.91|343.91|345.94|343.94|345.91|343.91|8
1723897670000|2024-08-17 12:27:50|345.92|343.92|345.92|343.92|345.92|343.92|345.92|343.92|1
1723897690000|2024-08-17 12:28:10|346.17|344.17|346.2|344.2|346.2|344.2|346.14|344.14|16
1723897700000|2024-08-17 12:28:20|346.22|344.22|346.22|344.22|346.22|344.22|346.22|344.22|1
1723897720000|2024-08-17 12:28:40|346.24|344.24|346.26|344.26|346.26|344.26|346.24|344.24|4
1723897750000|2024-08-17 12:29:10|346.3|344.3|346.26|344.26|346.3|344.3|346.26|344.26|2
1723897780000|2024-08-17 12:29:40|346.3|344.3|346.36|344.36|346.36|344.36|346.3|344.3|3
1723897800000|2024-08-17 12:30:00|346.37|344.37|346.45|344.45|346.45|344.45|346.37|344.37|2
1723897810000|2024-08-17 12:30:10|346.51|344.51|346.53|344.53|346.53|344.53|346.51|344.51|3
1723897900000|2024-08-17 12:31:40|346.57|344.57|346.58|344.58|346.58|344.58|346.57|344.57|2
1723897910000|2024-08-17 12:31:50|346.55|344.55|346.59|344.59|346.6|344.6|346.55|344.55|10
1723897930000|2024-08-17 12:32:10|346.6|344.6|346.75|344.75|346.76|344.76|346.6|344.6|4
1723897940000|2024-08-17 12:32:20|346.76|344.76|346.79|344.79|346.79|344.79|346.76|344.76|10
1723897950000|2024-08-17 12:32:30|346.78|344.78|346.78|344.78|346.78|344.78|346.78|344.78|1
1723897960000|2024-08-17 12:32:40|346.85|344.85|346.87|344.87|346.87|344.87|346.85|344.85|2
1723897970000|2024-08-17 12:32:50|346.88|344.88|346.96|344.96|346.97|344.97|346.88|344.88|6
1723897980000|2024-08-17 12:33:00|346.95|344.95|346.97|344.97|346.97|344.97|346.93|344.93|4
1723898000000|2024-08-17 12:33:20|346.98|344.98|346.97|344.97|346.98|344.98|346.97|344.97|2
1723898020000|2024-08-17 12:33:40|346.94|344.94|346.81|344.81|346.94|344.94|346.8|344.8|4
1723898030000|2024-08-17 12:33:50|346.8|344.8|346.83|344.83|346.83|344.83|346.73|344.73|9
1723898040000|2024-08-17 12:34:00|346.82|344.82|346.68|344.68|346.83|344.83|346.67|344.67|10
1723898050000|2024-08-17 12:34:10|346.66|344.66|346.66|344.66|346.66|344.66|346.64|344.64|6
1723898060000|2024-08-17 12:34:20|346.65|344.65|346.67|344.67|346.67|344.67|346.65|344.65|3
1723898070000|2024-08-17 12:34:30|346.68|344.68|346.79|344.79|346.79|344.79|346.68|344.68|8
1723898080000|2024-08-17 12:34:40|346.8|344.8|346.8|344.8|346.8|344.8|346.77|344.77|10
1723898090000|2024-08-17 12:34:50|346.77|344.77|346.83|344.83|346.83|344.83|346.77|344.77|4
1723898100000|2024-08-17 12:35:00|346.84|344.84|346.83|344.83|346.84|344.84|346.83|344.83|4
1723898110000|2024-08-17 12:35:10|346.84|344.84|346.84|344.84|346.84|344.84|346.84|344.84|1
1723898140000|2024-08-17 12:35:40|346.85|344.85|346.9|344.9|346.9|344.9|346.85|344.85|3
1723898150000|2024-08-17 12:35:50|346.89|344.89|346.9|344.9|346.9|344.9|346.86|344.86|10
1723898160000|2024-08-17 12:36:00|346.89|344.89|346.86|344.86|346.9|344.9|346.85|344.85|11
1723898170000|2024-08-17 12:36:10|346.96|344.96|346.92|344.92|346.96|344.96|346.92|344.92|10
1723898180000|2024-08-17 12:36:20|346.93|344.93|346.97|344.97|346.97|344.97|346.92|344.92|11
1723898200000|2024-08-17 12:36:40|346.95|344.95|347.01|345.01|347.01|345.01|346.95|344.95|6
1723898210000|2024-08-17 12:36:50|347.02|345.02|347|345|347.02|345.02|347|345|3
1723898220000|2024-08-17 12:37:00|346.99|344.99|347|345|347|345|346.96|344.96|5
1723898240000|2024-08-17 12:37:20|346.99|344.99|347|345|347|345|346.99|344.99|2
1723898260000|2024-08-17 12:37:40|346.99|344.99|346.97|344.97|346.99|344.99|346.97|344.97|3
1723898270000|2024-08-17 12:37:50|346.96|344.96|347.02|345.02|347.02|345.02|346.94|344.94|9
1723898280000|2024-08-17 12:38:00|347.01|345.01|347.01|345.01|347.01|345.01|347.01|345.01|1
1723898300000|2024-08-17 12:38:20|347|345|346.96|344.96|347.01|345.01|346.96|344.96|7
1723898310000|2024-08-17 12:38:30|346.98|344.98|346.81|344.81|347.01|345.01|346.81|344.81|9
1723898320000|2024-08-17 12:38:40|346.8|344.8|346.72|344.72|346.8|344.8|346.7|344.7|8
1723898340000|2024-08-17 12:39:00|346.77|344.77|346.77|344.77|346.77|344.77|346.77|344.77|1
1723898350000|2024-08-17 12:39:10|346.78|344.78|346.77|344.77|346.78|344.78|346.77|344.77|4
1723898360000|2024-08-17 12:39:20|346.78|344.78|346.84|344.84|346.84|344.84|346.77|344.77|5
1723898370000|2024-08-17 12:39:30|346.83|344.83|346.84|344.84|346.84|344.84|346.83|344.83|2
1723898380000|2024-08-17 12:39:40|346.88|344.88|346.91|344.91|346.95|344.95|346.88|344.88|7
1723898390000|2024-08-17 12:39:50|346.9|344.9|346.9|344.9|346.91|344.91|346.9|344.9|5
1723898400000|2024-08-17 12:40:00|346.91|344.91|346.91|344.91|346.93|344.93|346.9|344.9|18
1723898410000|2024-08-17 12:40:10|346.92|344.92|346.93|344.93|346.93|344.93|346.92|344.92|4
1723898420000|2024-08-17 12:40:20|346.92|344.92|346.9|344.9|346.92|344.92|346.9|344.9|3
1723898430000|2024-08-17 12:40:30|346.89|344.89|346.9|344.9|346.91|344.91|346.89|344.89|3
1723898440000|2024-08-17 12:40:40|346.87|344.87|346.94|344.94|346.94|344.94|346.86|344.86|7
1723898450000|2024-08-17 12:40:50|346.95|344.95|346.95|344.95|346.95|344.95|346.95|344.95|1
1723898460000|2024-08-17 12:41:00|346.96|344.96|346.95|344.95|346.97|344.97|346.95|344.95|6
1723898470000|2024-08-17 12:41:10|346.96|344.96|346.97|344.97|346.98|344.98|346.96|344.96|6
1723898480000|2024-08-17 12:41:20|346.98|344.98|347.02|345.02|347.02|345.02|346.98|344.98|2
1723898490000|2024-08-17 12:41:30|347.03|345.03|347.01|345.01|347.05|345.05|347.01|345.01|9
1723898500000|2024-08-17 12:41:40|347|345|347.01|345.01|347.01|345.01|346.99|344.99|4
1723898510000|2024-08-17 12:41:50|347.02|345.02|347.01|345.01|347.02|345.02|347.01|345.01|2
1723898520000|2024-08-17 12:42:00|347.02|345.02|347.03|345.03|347.03|345.03|347.02|345.02|2
1723898530000|2024-08-17 12:42:10|347.04|345.04|347.06|345.06|347.06|345.06|347.04|345.04|2
1723898560000|2024-08-17 12:42:40|347.05|345.05|347.05|345.05|347.05|345.05|347.05|345.05|1
1723898570000|2024-08-17 12:42:50|347.23|345.23|347.23|345.23|347.23|345.23|347.23|345.23|1
1723898580000|2024-08-17 12:43:00|347.29|345.29|347.87|345.87|348.04|346.04|347.29|345.29|11
1723898590000|2024-08-17 12:43:10|347.86|345.86|348.82|346.82|348.97|346.97|347.86|345.86|24
1723898600000|2024-08-17 12:43:20|348.81|346.81|348.95|346.95|349.03|347.03|348.65|346.65|28
1723898610000|2024-08-17 12:43:30|348.98|346.98|348.75|346.75|348.99|346.99|348.75|346.75|14
1723898620000|2024-08-17 12:43:40|348.69|346.69|348.6|346.6|348.69|346.69|348.6|346.6|7
1723898630000|2024-08-17 12:43:50|348.54|346.54|348.42|346.42|348.54|346.54|348.38|346.38|14
1723898640000|2024-08-17 12:44:00|348.39|346.39|347.92|345.92|348.39|346.39|347.86|345.86|18
1723898650000|2024-08-17 12:44:10|347.87|345.87|347.93|345.93|347.93|345.93|347.85|345.85|11
1723898660000|2024-08-17 12:44:20|347.96|345.96|347.86|345.86|347.96|345.96|347.8|345.8|15
1723898680000|2024-08-17 12:44:40|347.87|345.87|347.82|345.82|347.89|345.89|347.59|345.59|21
1723898690000|2024-08-17 12:44:50|347.81|345.81|347.74|345.74|347.86|345.86|347.74|345.74|14
1723898700000|2024-08-17 12:45:00|347.75|345.75|347.74|345.74|347.81|345.81|347.71|345.71|19
1723898710000|2024-08-17 12:45:10|347.76|345.76|348.09|346.09|348.13|346.13|347.76|345.76|21
1723898720000|2024-08-17 12:45:20|348.1|346.1|348.09|346.09|348.27|346.27|348.07|346.07|19
1723898730000|2024-08-17 12:45:30|348.13|346.13|348.18|346.18|348.27|346.27|348.13|346.13|13
1723898740000|2024-08-17 12:45:40|348.34|346.34|348.43|346.43|348.72|346.72|348.34|346.34|13
1723898750000|2024-08-17 12:45:50|348.44|346.44|348.08|346.08|348.47|346.47|348.08|346.08|15
1723898760000|2024-08-17 12:46:00|348.06|346.06|348.08|346.08|348.08|346.08|348.03|346.03|7
1723898770000|2024-08-17 12:46:10|348.03|346.03|348.01|346.01|348.05|346.05|348.01|346.01|6
1723898780000|2024-08-17 12:46:20|348.02|346.02|348.03|346.03|348.03|346.03|348.02|346.02|2
1723898790000|2024-08-17 12:46:30|348.02|346.02|348.02|346.02|348.02|346.02|348.02|346.02|1
1723898800000|2024-08-17 12:46:40|347.99|345.99|347.94|345.94|347.99|345.99|347.94|345.94|7
1723898810000|2024-08-17 12:46:50|347.95|345.95|348.08|346.08|348.08|346.08|347.95|345.95|16
1723898820000|2024-08-17 12:47:00|348.07|346.07|348.15|346.15|348.15|346.15|348.07|346.07|12
1723898830000|2024-08-17 12:47:10|348.17|346.17|348.44|346.44|348.44|346.44|348.17|346.17|10
1723898840000|2024-08-17 12:47:20|348.46|346.46|348.46|346.46|348.47|346.47|348.46|346.46|3
1723898850000|2024-08-17 12:47:30|348.45|346.45|348.27|346.27|348.45|346.45|348.27|346.27|6
1723898860000|2024-08-17 12:47:40|348.21|346.21|348.12|346.12|348.21|346.21|348.1|346.1|6
1723898870000|2024-08-17 12:47:50|348.1|346.1|347.77|345.77|348.1|346.1|347.77|345.77|9
1723898880000|2024-08-17 12:48:00|347.75|345.75|347.53|345.53|347.75|345.75|347.5|345.5|16
1723898890000|2024-08-17 12:48:10|347.54|345.54|347.55|345.55|347.55|345.55|347.54|345.54|2
1723898900000|2024-08-17 12:48:20|347.54|345.54|347.52|345.52|347.58|345.58|347.45|345.45|12
1723898910000|2024-08-17 12:48:30|347.53|345.53|347.54|345.54|347.55|345.55|347.51|345.51|9
1723898920000|2024-08-17 12:48:40|347.55|345.55|347.44|345.44|347.57|345.57|347.4|345.4|10
1723898930000|2024-08-17 12:48:50|347.43|345.43|347.44|345.44|347.47|345.47|347.43|345.43|4
1723898990000|2024-08-17 12:49:50|347.43|345.43|347.44|345.44|347.44|345.44|347.43|345.43|4
1723899000000|2024-08-17 12:50:00|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|1
1723899010000|2024-08-17 12:50:10|347.38|345.38|347.07|345.07|347.38|345.38|347.03|345.03|20
1723899020000|2024-08-17 12:50:20|347.08|345.08|347.24|345.24|347.24|345.24|347.08|345.08|4
1723899030000|2024-08-17 12:50:30|347.25|345.25|347.23|345.23|347.27|345.27|347.22|345.22|7
1723899040000|2024-08-17 12:50:40|347.25|345.25|347.52|345.52|347.52|345.52|347.25|345.25|9
1723899050000|2024-08-17 12:50:50|347.5|345.5|347.24|345.24|347.51|345.51|347.2|345.2|18
1723899060000|2024-08-17 12:51:00|347.23|345.23|347.17|345.17|347.23|345.23|347.16|345.16|14
1723899070000|2024-08-17 12:51:10|347.18|345.18|347.23|345.23|347.23|345.23|347.18|345.18|8
1723899080000|2024-08-17 12:51:20|347.22|345.22|347.19|345.19|347.22|345.22|347.14|345.14|8
1723899090000|2024-08-17 12:51:30|347.2|345.2|347.69|345.69|347.76|345.76|347.2|345.2|11
1723899100000|2024-08-17 12:51:40|347.7|345.7|347.73|345.73|347.73|345.73|347.66|345.66|13
1723899110000|2024-08-17 12:51:50|347.76|345.76|347.79|345.79|347.9|345.9|347.76|345.76|14
1723899120000|2024-08-17 12:52:00|347.83|345.83|347.91|345.91|347.91|345.91|347.83|345.83|12
1723899130000|2024-08-17 12:52:10|347.92|345.92|347.92|345.92|347.93|345.93|347.92|345.92|3
1723899140000|2024-08-17 12:52:20|347.91|345.91|347.9|345.9|347.91|345.91|347.9|345.9|4
1723899150000|2024-08-17 12:52:30|347.86|345.86|347.68|345.68|347.89|345.89|347.67|345.67|9
1723899160000|2024-08-17 12:52:40|347.7|345.7|347.72|345.72|347.72|345.72|347.69|345.69|5
1723899190000|2024-08-17 12:53:10|347.71|345.71|347.6|345.6|347.71|345.71|347.6|345.6|4
1723899200000|2024-08-17 12:53:20|347.61|345.61|347.6|345.6|347.63|345.63|347.59|345.59|10
1723899210000|2024-08-17 12:53:30|347.58|345.58|347.26|345.26|347.58|345.58|347.26|345.26|7
1723899220000|2024-08-17 12:53:40|347.27|345.27|347.29|345.29|347.3|345.3|347.27|345.27|11
1723899230000|2024-08-17 12:53:50|347.24|345.24|347.24|345.24|347.24|345.24|347.24|345.24|1
1723899280000|2024-08-17 12:54:40|347.29|345.29|347.28|345.28|347.29|345.29|347.28|345.28|2
1723899290000|2024-08-17 12:54:50|347.29|345.29|347.56|345.56|347.58|345.58|347.29|345.29|15
1723899300000|2024-08-17 12:55:00|347.58|345.58|347.56|345.56|347.59|345.59|347.56|345.56|5
1723899370000|2024-08-17 12:56:10|347.57|345.57|347.79|345.79|347.8|345.8|347.57|345.57|7
1723899380000|2024-08-17 12:56:20|347.8|345.8|347.83|345.83|347.83|345.83|347.8|345.8|4
1723899410000|2024-08-17 12:56:50|347.88|345.88|348.02|346.02|348.05|346.05|347.88|345.88|9
1723899420000|2024-08-17 12:57:00|348.03|346.03|348.03|346.03|348.03|346.03|348.03|346.03|1
1723899430000|2024-08-17 12:57:10|348.09|346.09|348.14|346.14|348.14|346.14|348.03|346.03|3
1723899440000|2024-08-17 12:57:20|348.23|346.23|348.22|346.22|348.23|346.23|348.21|346.21|6
1723899450000|2024-08-17 12:57:30|348.21|346.21|348.16|346.16|348.22|346.22|348.16|346.16|8
1723899460000|2024-08-17 12:57:40|348.15|346.15|347.96|345.96|348.15|346.15|347.96|345.96|4
1723899470000|2024-08-17 12:57:50|347.97|345.97|347.98|345.98|347.98|345.98|347.97|345.97|2
1723899510000|2024-08-17 12:58:30|348.06|346.06|348.25|346.25|348.25|346.25|348.06|346.06|7
1723899520000|2024-08-17 12:58:40|348.26|346.26|348.29|346.29|348.29|346.29|348.26|346.26|3
1723899530000|2024-08-17 12:58:50|348.3|346.3|348.45|346.45|348.47|346.47|348.3|346.3|11
1723899540000|2024-08-17 12:59:00|348.47|346.47|348.5|346.5|348.54|346.54|348.45|346.45|15
1723899550000|2024-08-17 12:59:10|348.51|346.51|348.49|346.49|348.54|346.54|348.49|346.49|8
1723899560000|2024-08-17 12:59:20|348.48|346.48|348.28|346.28|348.48|346.48|348.28|346.28|7
1723899570000|2024-08-17 12:59:30|348.29|346.29|348.28|346.28|348.29|346.29|348.28|346.28|2
1723899580000|2024-08-17 12:59:40|348.26|346.26|348.24|346.24|348.26|346.26|348.22|346.22|9
1723899590000|2024-08-17 12:59:50|348.23|346.23|348.22|346.22|348.23|346.23|348.22|346.22|2
1723899600000|2024-08-17 13:00:00|348.21|346.21|348.13|346.13|348.21|346.21|348.04|346.04|15
1723899620000|2024-08-17 13:00:20|348.12|346.12|348.06|346.06|348.12|346.12|348.02|346.02|16
1723899630000|2024-08-17 13:00:30|348.07|346.07|348.09|346.09|348.09|346.09|348.06|346.06|6
1723899640000|2024-08-17 13:00:40|348.1|346.1|348.45|346.45|348.45|346.45|348.09|346.09|13
1723899650000|2024-08-17 13:00:50|348.46|346.46|348.35|346.35|348.46|346.46|348.27|346.27|16
1723899660000|2024-08-17 13:01:00|348.37|346.37|348.22|346.22|348.37|346.37|348.21|346.21|11
1723899670000|2024-08-17 13:01:10|348.21|346.21|347.86|345.86|348.21|346.21|347.86|345.86|14
1723899680000|2024-08-17 13:01:20|347.84|345.84|347.85|345.85|347.85|345.85|347.81|345.81|9
1723899690000|2024-08-17 13:01:30|347.86|345.86|347.88|345.88|347.88|345.88|347.86|345.86|5
1723899700000|2024-08-17 13:01:40|347.87|345.87|347.89|345.89|347.9|345.9|347.85|345.85|11
1723899710000|2024-08-17 13:01:50|347.87|345.87|347.89|345.89|347.89|345.89|347.84|345.84|13
1723899720000|2024-08-17 13:02:00|347.88|345.88|348.11|346.11|348.19|346.19|347.88|345.88|12
1723899730000|2024-08-17 13:02:10|348.1|346.1|348.08|346.08|348.11|346.11|348.02|346.02|16
1723899740000|2024-08-17 13:02:20|348.06|346.06|348.04|346.04|348.08|346.08|348.04|346.04|8
1723899750000|2024-08-17 13:02:30|347.98|345.98|347.89|345.89|347.98|345.98|347.82|345.82|11
1723899760000|2024-08-17 13:02:40|347.87|345.87|347.82|345.82|347.89|345.89|347.78|345.78|16
1723899770000|2024-08-17 13:02:50|347.81|345.81|347.75|345.75|347.81|345.81|347.73|345.73|13
1723899780000|2024-08-17 13:03:00|347.73|345.73|347.76|345.76|347.76|345.76|347.73|345.73|7
1723899800000|2024-08-17 13:03:20|347.84|345.84|348.07|346.07|348.1|346.1|347.84|345.84|7
1723899810000|2024-08-17 13:03:30|348.06|346.06|348|346|348.07|346.07|348|346|11
1723899820000|2024-08-17 13:03:40|347.99|345.99|347.86|345.86|347.99|345.99|347.86|345.86|10
1723899830000|2024-08-17 13:03:50|347.85|345.85|347.82|345.82|347.86|345.86|347.81|345.81|9
1723899840000|2024-08-17 13:04:00|347.81|345.81|347.81|345.81|347.82|345.82|347.78|345.78|7
1723899850000|2024-08-17 13:04:10|347.82|345.82|347.81|345.81|347.82|345.82|347.8|345.8|6
1723899860000|2024-08-17 13:04:20|347.91|345.91|347.99|345.99|348.03|346.03|347.91|345.91|11
1723899870000|2024-08-17 13:04:30|348|346|348.03|346.03|348.05|346.05|348|346|10
1723899880000|2024-08-17 13:04:40|348.01|346.01|348.15|346.15|348.15|346.15|347.94|345.94|11
1723899890000|2024-08-17 13:04:50|348.22|346.22|348.09|346.09|348.22|346.22|348.09|346.09|10
1723899900000|2024-08-17 13:05:00|348.08|346.08|347.93|345.93|348.08|346.08|347.93|345.93|17
1723899910000|2024-08-17 13:05:10|347.95|345.95|347.95|345.95|347.97|345.97|347.95|345.95|8
1723899920000|2024-08-17 13:05:20|347.93|345.93|348.28|346.28|348.29|346.29|347.93|345.93|7
1723899930000|2024-08-17 13:05:30|348.27|346.27|348.53|346.53|348.53|346.53|348.27|346.27|4
1723899940000|2024-08-17 13:05:40|348.51|346.51|348.43|346.43|348.51|346.51|348.38|346.38|8
1723899950000|2024-08-17 13:05:50|348.45|346.45|348.66|346.66|348.67|346.67|348.45|346.45|13
1723899960000|2024-08-17 13:06:00|348.74|346.74|348.81|346.81|348.95|346.95|348.74|346.74|15
1723899970000|2024-08-17 13:06:10|348.82|346.82|348.92|346.92|349.02|347.02|348.82|346.82|22
1723899980000|2024-08-17 13:06:20|348.84|346.84|348.68|346.68|348.96|346.96|348.68|346.68|26
1723899990000|2024-08-17 13:06:30|348.53|346.53|348.27|346.27|348.53|346.53|348.27|346.27|22
1723900000000|2024-08-17 13:06:40|348.28|346.28|348.25|346.25|348.28|346.28|348.16|346.16|22
1723900010000|2024-08-17 13:06:50|348.37|346.37|348.47|346.47|348.53|346.53|348.29|346.29|25
1723900020000|2024-08-17 13:07:00|348.45|346.45|348.32|346.32|348.47|346.47|348.28|346.28|20
1723900030000|2024-08-17 13:07:10|348.3|346.3|348.18|346.18|348.3|346.3|348.16|346.16|16
1723900040000|2024-08-17 13:07:20|348.21|346.21|348.1|346.1|348.22|346.22|348.1|346.1|16
1723900050000|2024-08-17 13:07:30|348|346|348|346|348.08|346.08|347.97|345.97|17
1723900060000|2024-08-17 13:07:40|348.01|346.01|348.01|346.01|348.03|346.03|347.99|345.99|10
1723900070000|2024-08-17 13:07:50|348.02|346.02|348.14|346.14|348.14|346.14|348.02|346.02|13
1723900080000|2024-08-17 13:08:00|348.15|346.15|348.06|346.06|348.15|346.15|348.04|346.04|11
1723900090000|2024-08-17 13:08:10|347.95|345.95|347.89|345.89|347.95|345.95|347.87|345.87|15
1723900100000|2024-08-17 13:08:20|347.88|345.88|347.76|345.76|347.88|345.88|347.76|345.76|10
1723900110000|2024-08-17 13:08:30|347.77|345.77|347.8|345.8|347.8|345.8|347.76|345.76|8
1723900120000|2024-08-17 13:08:40|347.92|345.92|347.99|345.99|348.04|346.04|347.92|345.92|11
1723900130000|2024-08-17 13:08:50|347.97|345.97|348|346|348.01|346.01|347.97|345.97|15
1723900140000|2024-08-17 13:09:00|347.99|345.99|348.03|346.03|348.04|346.04|347.97|345.97|10
1723900150000|2024-08-17 13:09:10|348.04|346.04|348.24|346.24|348.3|346.3|348.04|346.04|16
1723900160000|2024-08-17 13:09:20|348.22|346.22|347.89|345.89|348.22|346.22|347.86|345.86|13
1723900170000|2024-08-17 13:09:30|347.88|345.88|347.72|345.72|347.88|345.88|347.72|345.72|14
1723900180000|2024-08-17 13:09:40|347.73|345.73|347.69|345.69|347.75|345.75|347.64|345.64|15
1723900190000|2024-08-17 13:09:50|347.7|345.7|347.97|345.97|348.02|346.02|347.7|345.7|13
1723900200000|2024-08-17 13:10:00|347.95|345.95|347.94|345.94|347.97|345.97|347.91|345.91|12
1723900210000|2024-08-17 13:10:10|347.98|345.98|348.33|346.33|348.33|346.33|347.98|345.98|7
1723900220000|2024-08-17 13:10:20|348.31|346.31|348.03|346.03|348.31|346.31|348.02|346.02|16
1723900230000|2024-08-17 13:10:30|348.05|346.05|348.12|346.12|348.15|346.15|347.98|345.98|18
1723900240000|2024-08-17 13:10:40|348.14|346.14|348.12|346.12|348.15|346.15|348.1|346.1|10
1723900250000|2024-08-17 13:10:50|348.1|346.1|348.07|346.07|348.1|346.1|347.98|345.98|15
1723900260000|2024-08-17 13:11:00|348.1|346.1|348.35|346.35|348.35|346.35|348.1|346.1|8
1723900270000|2024-08-17 13:11:10|348.32|346.32|348.34|346.34|348.34|346.34|348.29|346.29|6
1723900280000|2024-08-17 13:11:20|348.35|346.35|348.35|346.35|348.37|346.37|348.35|346.35|10
1723900290000|2024-08-17 13:11:30|348.32|346.32|348.35|346.35|348.35|346.35|348.32|346.32|4
1723900300000|2024-08-17 13:11:40|348.3|346.3|348.34|346.34|348.34|346.34|348.3|346.3|8
1723900310000|2024-08-17 13:11:50|348.31|346.31|348.35|346.35|348.35|346.35|348.3|346.3|6
1723900320000|2024-08-17 13:12:00|348.36|346.36|348.57|346.57|348.57|346.57|348.36|346.36|5
1723900330000|2024-08-17 13:12:10|348.65|346.65|348.78|346.78|348.79|346.79|348.65|346.65|13
1723900340000|2024-08-17 13:12:20|348.79|346.79|348.54|346.54|348.81|346.81|348.51|346.51|21
1723900350000|2024-08-17 13:12:30|348.55|346.55|348.55|346.55|348.56|346.56|348.53|346.53|5
1723900360000|2024-08-17 13:12:40|348.52|346.52|348.56|346.56|348.56|346.56|348.49|346.49|5
1723900370000|2024-08-17 13:12:50|348.57|346.57|348.56|346.56|348.57|346.57|348.56|346.56|4
1723900390000|2024-08-17 13:13:10|348.53|346.53|348.56|346.56|348.56|346.56|348.51|346.51|7
1723900400000|2024-08-17 13:13:20|348.52|346.52|348.55|346.55|348.55|346.55|348.52|346.52|4
1723900410000|2024-08-17 13:13:30|348.54|346.54|348.56|346.56|348.56|346.56|348.52|346.52|5
1723900470000|2024-08-17 13:14:30|348.55|346.55|348.52|346.52|348.56|346.56|348.52|346.52|3
1723900480000|2024-08-17 13:14:40|348.5|346.5|348.5|346.5|348.5|346.5|348.5|346.5|1
1723900490000|2024-08-17 13:14:50|348.53|346.53|348.39|346.39|348.53|346.53|348.39|346.39|3
1723900500000|2024-08-17 13:15:00|348.38|346.38|348.24|346.24|348.39|346.39|348.21|346.21|10
1723900510000|2024-08-17 13:15:10|348.22|346.22|348.08|346.08|348.25|346.25|348.03|346.03|21
1723900520000|2024-08-17 13:15:20|348.07|346.07|347.94|345.94|348.07|346.07|347.94|345.94|8
1723900530000|2024-08-17 13:15:30|347.9|345.9|347.86|345.86|347.92|345.92|347.86|345.86|14
1723900540000|2024-08-17 13:15:40|347.85|345.85|347.74|345.74|347.86|345.86|347.73|345.73|18
1723900550000|2024-08-17 13:15:50|347.75|345.75|347.55|345.55|347.76|345.76|347.55|345.55|15
1723900560000|2024-08-17 13:16:00|347.54|345.54|347.5|345.5|347.54|345.54|347.46|345.46|19
1723900570000|2024-08-17 13:16:10|347.49|345.49|347.57|345.57|347.57|345.57|347.45|345.45|18
1723900580000|2024-08-17 13:16:20|347.58|345.58|347.64|345.64|347.71|345.71|347.54|345.54|16
1723900590000|2024-08-17 13:16:30|347.63|345.63|347.65|345.65|347.67|345.67|347.57|345.57|12
1723900600000|2024-08-17 13:16:40|347.66|345.66|347.75|345.75|347.75|345.75|347.65|345.65|3
1723900610000|2024-08-17 13:16:50|347.7|345.7|347.7|345.7|347.71|345.71|347.7|345.7|3
1723900620000|2024-08-17 13:17:00|347.71|345.71|347.73|345.73|347.73|345.73|347.7|345.7|5
1723900630000|2024-08-17 13:17:10|347.71|345.71|347.75|345.75|347.75|345.75|347.67|345.67|16
1723900640000|2024-08-17 13:17:20|347.76|345.76|347.75|345.75|347.77|345.77|347.75|345.75|5
1723900660000|2024-08-17 13:17:40|347.77|345.77|347.75|345.75|347.77|345.77|347.75|345.75|2
1723900670000|2024-08-17 13:17:50|347.72|345.72|347.74|345.74|347.74|345.74|347.71|345.71|5
1723900680000|2024-08-17 13:18:00|347.73|345.73|347.7|345.7|347.73|345.73|347.7|345.7|10
1723900690000|2024-08-17 13:18:10|347.69|345.69|347.7|345.7|347.7|345.7|347.69|345.69|2
1723900710000|2024-08-17 13:18:30|347.68|345.68|347.6|345.6|347.68|345.68|347.6|345.6|8
1723900720000|2024-08-17 13:18:40|347.54|345.54|347.48|345.48|347.54|345.54|347.45|345.45|18
1723900730000|2024-08-17 13:18:50|347.49|345.49|347.52|345.52|347.52|345.52|347.48|345.48|8
1723900740000|2024-08-17 13:19:00|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|1
1723900760000|2024-08-17 13:19:20|347.5|345.5|347.5|345.5|347.5|345.5|347.5|345.5|1
1723900770000|2024-08-17 13:19:30|347.51|345.51|347.41|345.41|347.51|345.51|347.4|345.4|8
1723900780000|2024-08-17 13:19:40|347.4|345.4|347.38|345.38|347.4|345.4|347.37|345.37|6
1723900790000|2024-08-17 13:19:50|347.39|345.39|347.39|345.39|347.39|345.39|347.39|345.39|1
1723900800000|2024-08-17 13:20:00|347.38|345.38|347.32|345.32|347.38|345.38|347.32|345.32|8
1723900810000|2024-08-17 13:20:10|347.38|345.38|347.51|345.51|347.51|345.51|347.38|345.38|6
1723900820000|2024-08-17 13:20:20|347.52|345.52|347.52|345.52|347.52|345.52|347.52|345.52|1
1723900830000|2024-08-17 13:20:30|347.54|345.54|347.65|345.65|347.65|345.65|347.54|345.54|3
1723900840000|2024-08-17 13:20:40|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|1
1723900860000|2024-08-17 13:21:00|347.76|345.76|347.77|345.77|347.77|345.77|347.75|345.75|8
1723900870000|2024-08-17 13:21:10|347.76|345.76|348.33|346.33|348.34|346.34|347.76|345.76|25
1723900880000|2024-08-17 13:21:20|348.34|346.34|348.33|346.33|348.42|346.42|348.3|346.3|22
1723900890000|2024-08-17 13:21:30|348.34|346.34|348.26|346.26|348.35|346.35|348.26|346.26|16
1723900900000|2024-08-17 13:21:40|348.28|346.28|348.31|346.31|348.35|346.35|348.25|346.25|18
1723900910000|2024-08-17 13:21:50|348.29|346.29|348.22|346.22|348.29|346.29|348.21|346.21|11
1723900920000|2024-08-17 13:22:00|348.21|346.21|348.18|346.18|348.23|346.23|348.18|346.18|12
1723900930000|2024-08-17 13:22:10|348.17|346.17|348.11|346.11|348.17|346.17|347.92|345.92|18
1723900940000|2024-08-17 13:22:20|348.12|346.12|348.11|346.11|348.12|346.12|348.07|346.07|8
1723900950000|2024-08-17 13:22:30|348.12|346.12|348.13|346.13|348.14|346.14|348.11|346.11|9
1723900960000|2024-08-17 13:22:40|348.14|346.14|348.15|346.15|348.16|346.16|348.14|346.14|4
1723900990000|2024-08-17 13:23:10|348.2|346.2|348.26|346.26|348.26|346.26|348.2|346.2|5
1723901000000|2024-08-17 13:23:20|348.25|346.25|348.18|346.18|348.25|346.25|348.18|346.18|5
1723901010000|2024-08-17 13:23:30|348.17|346.17|348.25|346.25|348.25|346.25|348.16|346.16|8
1723901020000|2024-08-17 13:23:40|348.39|346.39|348.56|346.56|348.56|346.56|348.39|346.39|16
1723901030000|2024-08-17 13:23:50|348.57|346.57|348.57|346.57|348.57|346.57|348.57|346.57|1
1723901060000|2024-08-17 13:24:20|348.56|346.56|348.57|346.57|348.57|346.57|348.56|346.56|2
1723901070000|2024-08-17 13:24:30|348.56|346.56|348.57|346.57|348.57|346.57|348.56|346.56|2
1723901080000|2024-08-17 13:24:40|348.56|346.56|348.54|346.54|348.57|346.57|348.54|346.54|11
1723901090000|2024-08-17 13:24:50|348.55|346.55|348.56|346.56|348.56|346.56|348.55|346.55|2
1723901100000|2024-08-17 13:25:00|348.55|346.55|348.56|346.56|348.56|346.56|348.55|346.55|2
1723901110000|2024-08-17 13:25:10|348.55|346.55|348.53|346.53|348.55|346.55|348.52|346.52|7
1723901120000|2024-08-17 13:25:20|348.52|346.52|348.5|346.5|348.52|346.52|348.49|346.49|5
1723901130000|2024-08-17 13:25:30|348.53|346.53|348.56|346.56|348.56|346.56|348.53|346.53|3
1723901150000|2024-08-17 13:25:50|348.55|346.55|348.54|346.54|348.55|346.55|348.54|346.54|2
1723901170000|2024-08-17 13:26:10|348.53|346.53|348.53|346.53|348.54|346.54|348.53|346.53|3
1723901180000|2024-08-17 13:26:20|348.54|346.54|348.56|346.56|348.56|346.56|348.54|346.54|3
1723901230000|2024-08-17 13:27:10|348.63|346.63|348.73|346.73|348.73|346.73|348.63|346.63|7
1723901240000|2024-08-17 13:27:20|348.74|346.74|348.74|346.74|348.75|346.75|348.73|346.73|9
1723901250000|2024-08-17 13:27:30|348.73|346.73|348.56|346.56|348.73|346.73|348.54|346.54|15
1723901260000|2024-08-17 13:27:40|348.55|346.55|348.55|346.55|348.56|346.56|348.53|346.53|10
1723901270000|2024-08-17 13:27:50|348.53|346.53|348.53|346.53|348.53|346.53|348.53|346.53|1
1723901280000|2024-08-17 13:28:00|348.54|346.54|348.52|346.52|348.54|346.54|348.52|346.52|5
1723901300000|2024-08-17 13:28:20|348.47|346.47|348.4|346.4|348.47|346.47|348.39|346.39|3
1723901310000|2024-08-17 13:28:30|348.39|346.39|348.41|346.41|348.41|346.41|348.38|346.38|8
1723901330000|2024-08-17 13:28:50|348.4|346.4|348.41|346.41|348.41|346.41|348.4|346.4|2
1723901350000|2024-08-17 13:29:10|348.4|346.4|348.39|346.39|348.4|346.4|348.39|346.39|2
1723901360000|2024-08-17 13:29:20|348.41|346.41|348.3|346.3|348.41|346.41|348.25|346.25|11
1723901370000|2024-08-17 13:29:30|348.31|346.31|348.27|346.27|348.31|346.31|348.27|346.27|6
1723901380000|2024-08-17 13:29:40|348.32|346.32|348.31|346.31|348.32|346.32|348.31|346.31|2
1723901390000|2024-08-17 13:29:50|348.24|346.24|348.23|346.23|348.24|346.24|348.22|346.22|4
1723901400000|2024-08-17 13:30:00|348.24|346.24|348.52|346.52|348.52|346.52|348.24|346.24|10
1723901420000|2024-08-17 13:30:20|348.5|346.5|348.38|346.38|348.5|346.5|348.38|346.38|5
1723901430000|2024-08-17 13:30:30|348.37|346.37|348.33|346.33|348.38|346.38|348.32|346.32|8
1723901440000|2024-08-17 13:30:40|348.27|346.27|348.3|346.3|348.3|346.3|348.27|346.27|2
1723901450000|2024-08-17 13:30:50|348.29|346.29|348.1|346.1|348.29|346.29|348.1|346.1|10
1723901460000|2024-08-17 13:31:00|348.11|346.11|347.84|345.84|348.12|346.12|347.82|345.82|23
1723901470000|2024-08-17 13:31:10|347.86|345.86|347.95|345.95|348|346|347.86|345.86|16
1723901480000|2024-08-17 13:31:20|348.07|346.07|348.07|346.07|348.17|346.17|348.04|346.04|9
1723901490000|2024-08-17 13:31:30|348.08|346.08|348.17|346.17|348.17|346.17|348.07|346.07|9
1723901500000|2024-08-17 13:31:40|348.16|346.16|348.18|346.18|348.18|346.18|348.12|346.12|8
1723901510000|2024-08-17 13:31:50|348.26|346.26|348.09|346.09|348.26|346.26|348.09|346.09|9
1723901520000|2024-08-17 13:32:00|348.08|346.08|348.02|346.02|348.09|346.09|348.02|346.02|5
1723901530000|2024-08-17 13:32:10|347.99|345.99|347.95|345.95|348|346|347.93|345.93|10
1723901540000|2024-08-17 13:32:20|347.96|345.96|347.94|345.94|347.98|345.98|347.86|345.86|14
1723901550000|2024-08-17 13:32:30|347.91|345.91|347.91|345.91|347.91|345.91|347.91|345.91|1
1723901560000|2024-08-17 13:32:40|347.96|345.96|347.96|345.96|347.96|345.96|347.96|345.96|1
1723901570000|2024-08-17 13:32:50|347.95|345.95|347.91|345.91|347.95|345.95|347.91|345.91|2
1723901580000|2024-08-17 13:33:00|347.92|345.92|347.92|345.92|347.92|345.92|347.91|345.91|5
1723901590000|2024-08-17 13:33:10|347.91|345.91|347.91|345.91|347.91|345.91|347.91|345.91|1
1723901640000|2024-08-17 13:34:00|347.92|345.92|347.96|345.96|347.96|345.96|347.92|345.92|8
1723901650000|2024-08-17 13:34:10|347.94|345.94|347.91|345.91|347.94|345.94|347.91|345.91|3
1723901680000|2024-08-17 13:34:40|347.92|345.92|347.92|345.92|347.92|345.92|347.92|345.92|1
1723901690000|2024-08-17 13:34:50|347.91|345.91|347.91|345.91|347.91|345.91|347.91|345.91|1
1723901710000|2024-08-17 13:35:10|347.92|345.92|347.91|345.91|347.92|345.92|347.91|345.91|2
1723901720000|2024-08-17 13:35:20|347.85|345.85|347.83|345.83|347.87|345.87|347.83|345.83|5
1723901730000|2024-08-17 13:35:30|347.76|345.76|347.8|345.8|347.82|345.82|347.76|345.76|12
1723901740000|2024-08-17 13:35:40|347.81|345.81|347.81|345.81|347.81|345.81|347.78|345.78|6
1723901750000|2024-08-17 13:35:50|347.71|345.71|347.65|345.65|347.71|345.71|347.65|345.65|7
1723901760000|2024-08-17 13:36:00|347.63|345.63|347.65|345.65|347.67|345.67|347.63|345.63|15
1723901770000|2024-08-17 13:36:10|347.67|345.67|347.71|345.71|347.71|345.71|347.67|345.67|4
1723901780000|2024-08-17 13:36:20|347.72|345.72|347.99|345.99|347.99|345.99|347.72|345.72|7
1723901790000|2024-08-17 13:36:30|347.97|345.97|347.97|345.97|347.99|345.99|347.97|345.97|7
1723901800000|2024-08-17 13:36:40|347.94|345.94|347.85|345.85|347.98|345.98|347.85|345.85|7
1723901810000|2024-08-17 13:36:50|347.75|345.75|347.76|345.76|347.77|345.77|347.67|345.67|17
1723901820000|2024-08-17 13:37:00|347.77|345.77|347.77|345.77|347.77|345.77|347.77|345.77|1
1723901830000|2024-08-17 13:37:10|347.79|345.79|347.75|345.75|347.79|345.79|347.69|345.69|4
1723901840000|2024-08-17 13:37:20|347.69|345.69|347.64|345.64|347.72|345.72|347.64|345.64|19
1723901850000|2024-08-17 13:37:30|347.62|345.62|347.55|345.55|347.65|345.65|347.5|345.5|20
1723901860000|2024-08-17 13:37:40|347.53|345.53|347.6|345.6|347.6|345.6|347.51|345.51|17
1723901870000|2024-08-17 13:37:50|347.66|345.66|347.69|345.69|347.69|345.69|347.64|345.64|8
1723901880000|2024-08-17 13:38:00|347.63|345.63|347.63|345.63|347.63|345.63|347.63|345.63|1
1723901890000|2024-08-17 13:38:10|347.6|345.6|347.72|345.72|347.72|345.72|347.6|345.6|10
1723901900000|2024-08-17 13:38:20|347.71|345.71|347.73|345.73|347.73|345.73|347.69|345.69|10
1723901910000|2024-08-17 13:38:30|347.72|345.72|347.72|345.72|347.72|345.72|347.71|345.71|3
1723901920000|2024-08-17 13:38:40|347.63|345.63|347.69|345.69|347.69|345.69|347.62|345.62|14
1723901930000|2024-08-17 13:38:50|347.7|345.7|347.76|345.76|347.76|345.76|347.7|345.7|9
1723901950000|2024-08-17 13:39:10|347.77|345.77|347.76|345.76|347.77|345.77|347.76|345.76|2
1723901960000|2024-08-17 13:39:20|347.69|345.69|347.77|345.77|347.79|345.79|347.68|345.68|9
1723901970000|2024-08-17 13:39:30|347.75|345.75|347.79|345.79|347.79|345.79|347.75|345.75|4
1723901980000|2024-08-17 13:39:40|347.78|345.78|347.8|345.8|347.8|345.8|347.75|345.75|8
1723901990000|2024-08-17 13:39:50|347.77|345.77|347.81|345.81|347.81|345.81|347.77|345.77|4
1723902000000|2024-08-17 13:40:00|347.77|345.77|347.83|345.83|347.83|345.83|347.77|345.77|6
1723902010000|2024-08-17 13:40:10|347.9|345.9|348.04|346.04|348.04|346.04|347.9|345.9|9
1723902020000|2024-08-17 13:40:20|347.98|345.98|347.86|345.86|347.98|345.98|347.86|345.86|9
1723902030000|2024-08-17 13:40:30|347.87|345.87|347.78|345.78|347.87|345.87|347.77|345.77|14
1723902040000|2024-08-17 13:40:40|347.79|345.79|347.77|345.77|347.8|345.8|347.73|345.73|11
1723902050000|2024-08-17 13:40:50|347.73|345.73|347.77|345.77|347.78|345.78|347.69|345.69|9
1723902060000|2024-08-17 13:41:00|347.76|345.76|347.71|345.71|347.77|345.77|347.71|345.71|6
1723902070000|2024-08-17 13:41:10|347.72|345.72|347.6|345.6|347.72|345.72|347.6|345.6|10
1723902080000|2024-08-17 13:41:20|347.59|345.59|347.59|345.59|347.61|345.61|347.58|345.58|9
1723902090000|2024-08-17 13:41:30|347.6|345.6|347.41|345.41|347.6|345.6|347.41|345.41|7
1723902100000|2024-08-17 13:41:40|347.4|345.4|347.35|345.35|347.42|345.42|347.35|345.35|15
1723902110000|2024-08-17 13:41:50|347.31|345.31|347.22|345.22|347.31|345.31|347.22|345.22|18
1723902120000|2024-08-17 13:42:00|347.23|345.23|347.18|345.18|347.23|345.23|347.16|345.16|19
1723902130000|2024-08-17 13:42:10|347.19|345.19|347.2|345.2|347.2|345.2|347.19|345.19|2
1723902140000|2024-08-17 13:42:20|347.23|345.23|347.2|345.2|347.23|345.23|347.2|345.2|2
1723902170000|2024-08-17 13:42:50|347.16|345.16|347.16|345.16|347.16|345.16|347.16|345.16|1
1723902180000|2024-08-17 13:43:00|347.18|345.18|347.19|345.19|347.2|345.2|347.18|345.18|7
1723902190000|2024-08-17 13:43:10|347.2|345.2|346.91|344.91|347.2|345.2|346.91|344.91|6
1723902200000|2024-08-17 13:43:20|346.92|344.92|346.94|344.94|346.95|344.95|346.9|344.9|11
1723902210000|2024-08-17 13:43:30|346.91|344.91|346.67|344.67|346.91|344.91|346.67|344.67|12
1723902220000|2024-08-17 13:43:40|346.63|344.63|346.54|344.54|346.63|344.63|346.41|344.41|19
1723902230000|2024-08-17 13:43:50|346.55|344.55|346.96|344.96|346.96|344.96|346.52|344.52|16
1723902240000|2024-08-17 13:44:00|346.97|344.97|347|345|347.1|345.1|346.97|344.97|17
1723902250000|2024-08-17 13:44:10|346.96|344.96|347.02|345.02|347.02|345.02|346.96|344.96|10
1723902260000|2024-08-17 13:44:20|347.01|345.01|347.09|345.09|347.13|345.13|347.01|345.01|12
1723902270000|2024-08-17 13:44:30|347.08|345.08|347|345|347.13|345.13|347|345|14
1723902280000|2024-08-17 13:44:40|346.99|344.99|347.09|345.09|347.09|345.09|346.98|344.98|22
1723902290000|2024-08-17 13:44:50|347.1|345.1|347|345|347.1|345.1|347|345|11
1723902300000|2024-08-17 13:45:00|347.1|345.1|347.14|345.14|347.21|345.21|347.1|345.1|13
1723902310000|2024-08-17 13:45:10|347.12|345.12|347.28|345.28|347.28|345.28|347.12|345.12|12
1723902320000|2024-08-17 13:45:20|347.5|345.5|347.45|345.45|347.53|345.53|347.42|345.42|15
1723902330000|2024-08-17 13:45:30|347.46|345.46|347.46|345.46|347.46|345.46|347.4|345.4|4
1723902340000|2024-08-17 13:45:40|347.45|345.45|347.48|345.48|347.56|345.56|347.45|345.45|13
1723902350000|2024-08-17 13:45:50|347.5|345.5|347.59|345.59|347.59|345.59|347.48|345.48|16
1723902360000|2024-08-17 13:46:00|347.61|345.61|347.6|345.6|347.61|345.61|347.59|345.59|4
1723902370000|2024-08-17 13:46:10|347.58|345.58|347.59|345.59|347.59|345.59|347.58|345.58|2
1723902420000|2024-08-17 13:47:00|347.6|345.6|347.99|345.99|348|346|347.6|345.6|18
1723902430000|2024-08-17 13:47:10|348|346|348.26|346.26|348.26|346.26|348|346|5
1723902450000|2024-08-17 13:47:30|348.21|346.21|348.21|346.21|348.21|346.21|348.21|346.21|1
1723902460000|2024-08-17 13:47:40|348.2|346.2|348.26|346.26|348.26|346.26|348.18|346.18|4
1723902480000|2024-08-17 13:48:00|348.27|346.27|348.49|346.49|348.5|346.5|348.27|346.27|15
1723902490000|2024-08-17 13:48:10|348.5|346.5|348.4|346.4|348.69|346.69|348.4|346.4|15
1723902500000|2024-08-17 13:48:20|348.39|346.39|348.1|346.1|348.4|346.4|348.1|346.1|18
1723902510000|2024-08-17 13:48:30|348.09|346.09|348.22|346.22|348.22|346.22|348.08|346.08|18
1723902520000|2024-08-17 13:48:40|348.21|346.21|348.29|346.29|348.29|346.29|348.21|346.21|13
1723902530000|2024-08-17 13:48:50|348.3|346.3|348.33|346.33|348.33|346.33|348.3|346.3|4
1723902540000|2024-08-17 13:49:00|348.31|346.31|348.25|346.25|348.31|346.31|348.21|346.21|7
1723902550000|2024-08-17 13:49:10|348.27|346.27|348.41|346.41|348.44|346.44|348.26|346.26|15
1723902560000|2024-08-17 13:49:20|348.4|346.4|348.49|346.49|348.51|346.51|348.4|346.4|15
1723902570000|2024-08-17 13:49:30|348.5|346.5|348.51|346.51|348.51|346.51|348.46|346.46|14
1723902580000|2024-08-17 13:49:40|348.49|346.49|348.52|346.52|348.53|346.53|348.49|346.49|10
1723902590000|2024-08-17 13:49:50|348.51|346.51|348.36|346.36|348.51|346.51|348.36|346.36|5
1723902600000|2024-08-17 13:50:00|348.3|346.3|348.23|346.23|348.3|346.3|348.23|346.23|3
1723902610000|2024-08-17 13:50:10|348.24|346.24|348.2|346.2|348.24|346.24|348.13|346.13|12
1723902620000|2024-08-17 13:50:20|348.19|346.19|348.18|346.18|348.2|346.2|348.17|346.17|8
1723902630000|2024-08-17 13:50:30|348.15|346.15|348.21|346.21|348.22|346.22|348.15|346.15|5
1723902640000|2024-08-17 13:50:40|348.2|346.2|348.2|346.2|348.2|346.2|348.2|346.2|1
1723902650000|2024-08-17 13:50:50|348.16|346.16|347.99|345.99|348.17|346.17|347.99|345.99|10
1723902660000|2024-08-17 13:51:00|347.98|345.98|347.91|345.91|347.98|345.98|347.88|345.88|12
1723902670000|2024-08-17 13:51:10|347.92|345.92|347.95|345.95|347.95|345.95|347.92|345.92|8
1723902690000|2024-08-17 13:51:30|348|346|348.36|346.36|348.37|346.37|348|346|7
1723902700000|2024-08-17 13:51:40|348.43|346.43|348.32|346.32|348.46|346.46|348.29|346.29|18
1723902710000|2024-08-17 13:51:50|348.31|346.31|348.34|346.34|348.34|346.34|348.31|346.31|10
1723902720000|2024-08-17 13:52:00|348.33|346.33|348.21|346.21|348.34|346.34|348.16|346.16|11
1723902730000|2024-08-17 13:52:10|348.2|346.2|348.24|346.24|348.25|346.25|348.19|346.19|12
1723902740000|2024-08-17 13:52:20|348.18|346.18|348.22|346.22|348.22|346.22|348.18|346.18|8
1723902750000|2024-08-17 13:52:30|348.21|346.21|348.17|346.17|348.21|346.21|348.16|346.16|9
1723902760000|2024-08-17 13:52:40|348.14|346.14|347.93|345.93|348.14|346.14|347.88|345.88|11
1723902770000|2024-08-17 13:52:50|347.94|345.94|347.88|345.88|347.94|345.94|347.88|345.88|12
1723902780000|2024-08-17 13:53:00|347.87|345.87|347.73|345.73|347.87|345.87|347.7|345.7|17
1723902790000|2024-08-17 13:53:10|347.74|345.74|347.73|345.73|347.75|345.75|347.72|345.72|8
1723902800000|2024-08-17 13:53:20|347.74|345.74|347.61|345.61|347.76|345.76|347.61|345.61|16
1723902810000|2024-08-17 13:53:30|347.6|345.6|347.62|345.62|347.66|345.66|347.6|345.6|11
1723902820000|2024-08-17 13:53:40|347.61|345.61|347.66|345.66|347.66|345.66|347.61|345.61|10
1723902840000|2024-08-17 13:54:00|347.62|345.62|347.44|345.44|347.62|345.62|347.39|345.39|17
1723902850000|2024-08-17 13:54:10|347.41|345.41|347.35|345.35|347.42|345.42|347.32|345.32|17
1723902860000|2024-08-17 13:54:20|347.36|345.36|347.41|345.41|347.41|345.41|347.34|345.34|7
1723902870000|2024-08-17 13:54:30|347.4|345.4|347.4|345.4|347.4|345.4|347.39|345.39|3
1723902880000|2024-08-17 13:54:40|347.41|345.41|347.41|345.41|347.41|345.41|347.38|345.38|6
1723902890000|2024-08-17 13:54:50|347.39|345.39|347.41|345.41|347.41|345.41|347.38|345.38|9
1723902900000|2024-08-17 13:55:00|347.4|345.4|347.36|345.36|347.41|345.41|347.36|345.36|6
1723902910000|2024-08-17 13:55:10|347.34|345.34|347.26|345.26|347.36|345.36|347.26|345.26|12
1723902920000|2024-08-17 13:55:20|347.25|345.25|347.22|345.22|347.28|345.28|347.19|345.19|22
1723902930000|2024-08-17 13:55:30|347.24|345.24|347.24|345.24|347.24|345.24|347.24|345.24|1
1723902960000|2024-08-17 13:56:00|347.25|345.25|347.29|345.29|347.29|345.29|347.25|345.25|5
1723902970000|2024-08-17 13:56:10|347.28|345.28|347.25|345.25|347.28|345.28|347.25|345.25|3
1723902990000|2024-08-17 13:56:30|347.26|345.26|347.51|345.51|347.51|345.51|347.26|345.26|4
1723903000000|2024-08-17 13:56:40|347.7|345.7|347.48|345.48|347.7|345.7|347.44|345.44|16
1723903010000|2024-08-17 13:56:50|347.47|345.47|347.53|345.53|347.53|345.53|347.47|345.47|10
1723903020000|2024-08-17 13:57:00|347.56|345.56|347.8|345.8|347.81|345.81|347.56|345.56|10
1723903030000|2024-08-17 13:57:10|347.81|345.81|347.78|345.78|347.86|345.86|347.78|345.78|13
1723903040000|2024-08-17 13:57:20|347.77|345.77|347.79|345.79|347.8|345.8|347.77|345.77|5
1723903050000|2024-08-17 13:57:30|347.8|345.8|347.72|345.72|347.8|345.8|347.72|345.72|10
1723903060000|2024-08-17 13:57:40|347.69|345.69|347.66|345.66|347.69|345.69|347.47|345.47|14
1723903070000|2024-08-17 13:57:50|347.68|345.68|347.74|345.74|347.74|345.74|347.68|345.68|5
1723903080000|2024-08-17 13:58:00|347.76|345.76|347.75|345.75|347.77|345.77|347.73|345.73|9
1723903090000|2024-08-17 13:58:10|347.76|345.76|347.74|345.74|347.76|345.76|347.7|345.7|7
1723903100000|2024-08-17 13:58:20|347.75|345.75|347.63|345.63|347.75|345.75|347.63|345.63|5
1723903110000|2024-08-17 13:58:30|347.65|345.65|347.72|345.72|347.73|345.73|347.64|345.64|11
1723903120000|2024-08-17 13:58:40|347.73|345.73|347.76|345.76|347.76|345.76|347.72|345.72|9
1723903130000|2024-08-17 13:58:50|347.78|345.78|347.91|345.91|347.91|345.91|347.78|345.78|9
1723903140000|2024-08-17 13:59:00|347.98|345.98|348.12|346.12|348.12|346.12|347.98|345.98|13
1723903150000|2024-08-17 13:59:10|348.1|346.1|348.14|346.14|348.14|346.14|348.08|346.08|11
1723903160000|2024-08-17 13:59:20|348.13|346.13|348.11|346.11|348.13|346.13|348.11|346.11|3
1723903170000|2024-08-17 13:59:30|348.06|346.06|348.02|346.02|348.06|346.06|348.02|346.02|2
1723903180000|2024-08-17 13:59:40|348.01|346.01|347.96|345.96|348.02|346.02|347.95|345.95|9
1723903210000|2024-08-17 14:00:10|348.07|346.07|348.01|346.01|348.12|346.12|348.01|346.01|25
1723903220000|2024-08-17 14:00:20|348|346|348.03|346.03|348.04|346.04|348|346|10
1723903230000|2024-08-17 14:00:30|348.04|346.04|347.93|345.93|348.04|346.04|347.93|345.93|10
1723903240000|2024-08-17 14:00:40|347.94|345.94|348.03|346.03|348.03|346.03|347.94|345.94|6
1723903260000|2024-08-17 14:01:00|348.06|346.06|348.19|346.19|348.2|346.2|348.06|346.06|12
1723903270000|2024-08-17 14:01:10|348.18|346.18|348.17|346.17|348.26|346.26|348.1|346.1|23
1723903280000|2024-08-17 14:01:20|348.16|346.16|348.06|346.06|348.16|346.16|348.04|346.04|9
1723903290000|2024-08-17 14:01:30|348.07|346.07|348.11|346.11|348.11|346.11|348.07|346.07|11
1723903300000|2024-08-17 14:01:40|348.12|346.12|348.17|346.17|348.19|346.19|348.12|346.12|4
1723903310000|2024-08-17 14:01:50|348.18|346.18|348.07|346.07|348.18|346.18|348.07|346.07|13
1723903320000|2024-08-17 14:02:00|348.06|346.06|348.13|346.13|348.13|346.13|348.06|346.06|8
1723903330000|2024-08-17 14:02:10|348.14|346.14|347.94|345.94|348.15|346.15|347.9|345.9|12
1723903340000|2024-08-17 14:02:20|347.93|345.93|347.98|345.98|347.98|345.98|347.93|345.93|8
1723903370000|2024-08-17 14:02:50|347.97|345.97|347.69|345.69|347.97|345.97|347.66|345.66|12
1723903380000|2024-08-17 14:03:00|347.7|345.7|347.47|345.47|347.7|345.7|347.46|345.46|21
1723903390000|2024-08-17 14:03:10|347.46|345.46|347.46|345.46|347.5|345.5|347.46|345.46|5
1723903400000|2024-08-17 14:03:20|347.48|345.48|347.51|345.51|347.51|345.51|347.48|345.48|2
1723903410000|2024-08-17 14:03:30|347.52|345.52|347.45|345.45|347.58|345.58|347.41|345.41|14
1723903420000|2024-08-17 14:03:40|347.43|345.43|347.42|345.42|347.45|345.45|347.42|345.42|4
1723903430000|2024-08-17 14:03:50|347.41|345.41|347.42|345.42|347.42|345.42|347.41|345.41|4
1723903440000|2024-08-17 14:04:00|347.41|345.41|347.38|345.38|347.42|345.42|347.38|345.38|5
1723903450000|2024-08-17 14:04:10|347.36|345.36|347.16|345.16|347.36|345.36|347.15|345.15|8
1723903460000|2024-08-17 14:04:20|347.17|345.17|347.39|345.39|347.39|345.39|347.17|345.17|3
1723903470000|2024-08-17 14:04:30|347.37|345.37|347.37|345.37|347.38|345.38|347.37|345.37|3
1723903480000|2024-08-17 14:04:40|347.42|345.42|347.48|345.48|347.48|345.48|347.42|345.42|2
1723903490000|2024-08-17 14:04:50|347.49|345.49|347.52|345.52|347.52|345.52|347.49|345.49|3
1723903500000|2024-08-17 14:05:00|347.51|345.51|347.44|345.44|347.52|345.52|347.43|345.43|12
1723903510000|2024-08-17 14:05:10|347.43|345.43|347.46|345.46|347.47|345.47|347.43|345.43|6
1723903530000|2024-08-17 14:05:30|347.42|345.42|347.51|345.51|347.51|345.51|347.28|345.28|19
1723903540000|2024-08-17 14:05:40|347.48|345.48|347.49|345.49|347.49|345.49|347.47|345.47|13
1723903550000|2024-08-17 14:05:50|347.5|345.5|347.49|345.49|347.5|345.5|347.49|345.49|2
1723903560000|2024-08-17 14:06:00|347.55|345.55|347.68|345.68|347.77|345.77|347.55|345.55|11
1723903570000|2024-08-17 14:06:10|347.69|345.69|347.73|345.73|347.75|345.75|347.69|345.69|13
1723903580000|2024-08-17 14:06:20|347.74|345.74|347.69|345.69|347.74|345.74|347.69|345.69|10
1723903590000|2024-08-17 14:06:30|347.7|345.7|347.6|345.6|347.7|345.7|347.59|345.59|10
1723903600000|2024-08-17 14:06:40|347.61|345.61|347.3|345.3|347.62|345.62|347.3|345.3|19
1723903610000|2024-08-17 14:06:50|347.31|345.31|347.31|345.31|347.34|345.34|347.29|345.29|14
1723903620000|2024-08-17 14:07:00|347.3|345.3|347.25|345.25|347.31|345.31|347.22|345.22|14
1723903630000|2024-08-17 14:07:10|347.18|345.18|347.14|345.14|347.2|345.2|347.13|345.13|8
1723903640000|2024-08-17 14:07:20|347.12|345.12|347.07|345.07|347.13|345.13|347.06|345.06|6
1723903650000|2024-08-17 14:07:30|347.08|345.08|347.13|345.13|347.13|345.13|347.08|345.08|4
1723903660000|2024-08-17 14:07:40|347.22|345.22|347.23|345.23|347.3|345.3|347.22|345.22|18
1723903670000|2024-08-17 14:07:50|347.24|345.24|347.34|345.34|347.34|345.34|347.23|345.23|9
1723903680000|2024-08-17 14:08:00|347.37|345.37|347.47|345.47|347.47|345.47|347.37|345.37|15
1723903690000|2024-08-17 14:08:10|347.48|345.48|347.5|345.5|347.5|345.5|347.48|345.48|7
1723903700000|2024-08-17 14:08:20|347.52|345.52|347.48|345.48|347.52|345.52|347.43|345.43|7
1723903710000|2024-08-17 14:08:30|347.49|345.49|347.52|345.52|347.52|345.52|347.48|345.48|12
1723903720000|2024-08-17 14:08:40|347.55|345.55|347.54|345.54|347.55|345.55|347.54|345.54|8
1723903730000|2024-08-17 14:08:50|347.53|345.53|347.42|345.42|347.55|345.55|347.42|345.42|12
1723903740000|2024-08-17 14:09:00|347.46|345.46|347.46|345.46|347.47|345.47|347.46|345.46|5
1723903750000|2024-08-17 14:09:10|347.47|345.47|347.73|345.73|347.76|345.76|347.47|345.47|12
1723903760000|2024-08-17 14:09:20|347.7|345.7|347.72|345.72|347.74|345.74|347.7|345.7|6
1723903770000|2024-08-17 14:09:30|347.73|345.73|347.75|345.75|347.76|345.76|347.73|345.73|4
1723903780000|2024-08-17 14:09:40|347.77|345.77|347.82|345.82|347.82|345.82|347.76|345.76|6
1723903790000|2024-08-17 14:09:50|347.76|345.76|347.73|345.73|347.76|345.76|347.66|345.66|12
1723903800000|2024-08-17 14:10:00|347.74|345.74|347.75|345.75|347.75|345.75|347.65|345.65|18
1723903810000|2024-08-17 14:10:10|347.74|345.74|347.54|345.54|347.76|345.76|347.53|345.53|9
1723903820000|2024-08-17 14:10:20|347.55|345.55|347.48|345.48|347.55|345.55|347.45|345.45|18
1723903830000|2024-08-17 14:10:30|347.47|345.47|347.42|345.42|347.47|345.47|347.35|345.35|12
1723903840000|2024-08-17 14:10:40|347.39|345.39|347.36|345.36|347.39|345.39|347.35|345.35|11
1723903850000|2024-08-17 14:10:50|347.37|345.37|347.44|345.44|347.46|345.46|347.37|345.37|9
1723903860000|2024-08-17 14:11:00|347.42|345.42|347.36|345.36|347.46|345.46|347.35|345.35|12
1723903870000|2024-08-17 14:11:10|347.19|345.19|347.22|345.22|347.22|345.22|347.18|345.18|13
1723903880000|2024-08-17 14:11:20|347.21|345.21|347.47|345.47|347.47|345.47|347.21|345.21|20
1723903890000|2024-08-17 14:11:30|347.48|345.48|347.49|345.49|347.55|345.55|347.47|345.47|15
1723903900000|2024-08-17 14:11:40|347.47|345.47|347.42|345.42|347.47|345.47|347.41|345.41|10
1723903910000|2024-08-17 14:11:50|347.44|345.44|347.47|345.47|347.48|345.48|347.44|345.44|8
1723903920000|2024-08-17 14:12:00|347.52|345.52|347.42|345.42|347.52|345.52|347.42|345.42|13
1723903930000|2024-08-17 14:12:10|347.43|345.43|347.25|345.25|347.45|345.45|347.25|345.25|13
1723903940000|2024-08-17 14:12:20|347.27|345.27|347.15|345.15|347.27|345.27|347.12|345.12|19
1723903950000|2024-08-17 14:12:30|347.14|345.14|347.24|345.24|347.24|345.24|347.13|345.13|13
1723903960000|2024-08-17 14:12:40|347.25|345.25|347.25|345.25|347.25|345.25|347.24|345.24|5
1723903970000|2024-08-17 14:12:50|347.26|345.26|347.44|345.44|347.46|345.46|347.26|345.26|14
1723903980000|2024-08-17 14:13:00|347.45|345.45|347.47|345.47|347.47|345.47|347.4|345.4|6
1723903990000|2024-08-17 14:13:10|347.46|345.46|347.51|345.51|347.53|345.53|347.46|345.46|5
1723904000000|2024-08-17 14:13:20|347.54|345.54|347.57|345.57|347.57|345.57|347.53|345.53|7
1723904010000|2024-08-17 14:13:30|347.56|345.56|347.47|345.47|347.56|345.56|347.47|345.47|6
1723904040000|2024-08-17 14:14:00|347.46|345.46|347.35|345.35|347.46|345.46|347.35|345.35|3
1723904050000|2024-08-17 14:14:10|347.32|345.32|347.31|345.31|347.32|345.32|347.3|345.3|6
1723904060000|2024-08-17 14:14:20|347.32|345.32|347.27|345.27|347.32|345.32|347.27|345.27|5
1723904070000|2024-08-17 14:14:30|347.29|345.29|347.23|345.23|347.29|345.29|347.23|345.23|3
1723904080000|2024-08-17 14:14:40|347.19|345.19|347.12|345.12|347.19|345.19|347.12|345.12|4
1723904090000|2024-08-17 14:14:50|347.14|345.14|347.18|345.18|347.22|345.22|347.14|345.14|8
1723904100000|2024-08-17 14:15:00|347.19|345.19|347.11|345.11|347.2|345.2|347.09|345.09|8
1723904110000|2024-08-17 14:15:10|347.12|345.12|347.15|345.15|347.22|345.22|347.11|345.11|17
1723904120000|2024-08-17 14:15:20|347.17|345.17|347.2|345.2|347.23|345.23|347.16|345.16|15
1723904140000|2024-08-17 14:15:40|347.21|345.21|347.26|345.26|347.26|345.26|347.21|345.21|4
1723904150000|2024-08-17 14:15:50|347.25|345.25|347.37|345.37|347.4|345.4|347.25|345.25|9
1723904160000|2024-08-17 14:16:00|347.29|345.29|347.34|345.34|347.34|345.34|347.25|345.25|12
1723904170000|2024-08-17 14:16:10|347.32|345.32|347.32|345.32|347.33|345.33|347.28|345.28|11
1723904180000|2024-08-17 14:16:20|347.33|345.33|347.45|345.45|347.46|345.46|347.33|345.33|16
1723904190000|2024-08-17 14:16:30|347.4|345.4|347.46|345.46|347.46|345.46|347.38|345.38|11
1723904200000|2024-08-17 14:16:40|347.45|345.45|347.36|345.36|347.45|345.45|347.35|345.35|13
1723904210000|2024-08-17 14:16:50|347.38|345.38|347.22|345.22|347.42|345.42|347.22|345.22|11
1723904220000|2024-08-17 14:17:00|347.1|345.1|347.07|345.07|347.11|345.11|347.01|345.01|27
1723904230000|2024-08-17 14:17:10|347.08|345.08|347.11|345.11|347.12|345.12|347.07|345.07|8
1723904240000|2024-08-17 14:17:20|347.12|345.12|347|345|347.12|345.12|346.99|344.99|7
1723904250000|2024-08-17 14:17:30|347.02|345.02|346.94|344.94|347.04|345.04|346.94|344.94|10
1723904260000|2024-08-17 14:17:40|346.86|344.86|346.69|344.69|346.86|344.86|346.69|344.69|15
1723904270000|2024-08-17 14:17:50|346.63|344.63|346.64|344.64|346.64|344.64|346.57|344.57|9
1723904280000|2024-08-17 14:18:00|346.62|344.62|346.52|344.52|346.62|344.62|346.52|344.52|9
1723904290000|2024-08-17 14:18:10|346.53|344.53|346.59|344.59|346.59|344.59|346.53|344.53|8
1723904300000|2024-08-17 14:18:20|346.51|344.51|346.58|344.58|346.58|344.58|346.49|344.49|16
1723904310000|2024-08-17 14:18:30|346.59|344.59|346.49|344.49|346.61|344.61|346.49|344.49|16
1723904320000|2024-08-17 14:18:40|346.5|344.5|346.63|344.63|346.64|344.64|346.5|344.5|11
1723904330000|2024-08-17 14:18:50|346.64|344.64|346.71|344.71|346.71|344.71|346.61|344.61|16
1723904340000|2024-08-17 14:19:00|346.7|344.7|346.72|344.72|346.72|344.72|346.69|344.69|4
1723904350000|2024-08-17 14:19:10|346.74|344.74|346.79|344.79|346.79|344.79|346.73|344.73|4
1723904360000|2024-08-17 14:19:20|346.78|344.78|346.91|344.91|346.93|344.93|346.78|344.78|13
1723904370000|2024-08-17 14:19:30|346.89|344.89|346.87|344.87|346.92|344.92|346.87|344.87|7
1723904380000|2024-08-17 14:19:40|346.86|344.86|346.83|344.83|346.86|344.86|346.81|344.81|5
1723904390000|2024-08-17 14:19:50|346.8|344.8|346.81|344.81|346.84|344.84|346.8|344.8|12
1723904400000|2024-08-17 14:20:00|346.8|344.8|346.76|344.76|346.81|344.81|346.76|344.76|8
1723904420000|2024-08-17 14:20:20|346.75|344.75|346.75|344.75|346.75|344.75|346.75|344.75|1
1723904430000|2024-08-17 14:20:30|346.74|344.74|346.74|344.74|346.74|344.74|346.74|344.74|1
1723904440000|2024-08-17 14:20:40|346.77|344.77|346.76|344.76|346.78|344.78|346.75|344.75|8
1723904460000|2024-08-17 14:21:00|346.75|344.75|346.75|344.75|346.75|344.75|346.75|344.75|1
1723904470000|2024-08-17 14:21:10|346.76|344.76|346.84|344.84|346.85|344.85|346.76|344.76|9
1723904480000|2024-08-17 14:21:20|346.85|344.85|346.85|344.85|346.85|344.85|346.85|344.85|1
1723904490000|2024-08-17 14:21:30|346.87|344.87|347.03|345.03|347.05|345.05|346.87|344.87|14
1723904500000|2024-08-17 14:21:40|347.04|345.04|347.05|345.05|347.05|345.05|347.04|345.04|2
1723904510000|2024-08-17 14:21:50|347.06|345.06|347.05|345.05|347.07|345.07|347.04|345.04|8
1723904520000|2024-08-17 14:22:00|347.06|345.06|347.04|345.04|347.06|345.06|347.04|345.04|3
1723904530000|2024-08-17 14:22:10|347.05|345.05|347.04|345.04|347.05|345.05|347.02|345.02|11
1723904540000|2024-08-17 14:22:20|347.03|345.03|347.04|345.04|347.04|345.04|347.03|345.03|2
1723904550000|2024-08-17 14:22:30|347.03|345.03|347.04|345.04|347.05|345.05|347.03|345.03|5
1723904560000|2024-08-17 14:22:40|347.05|345.05|347.06|345.06|347.06|345.06|347.05|345.05|2
1723904570000|2024-08-17 14:22:50|347.05|345.05|347.06|345.06|347.06|345.06|347.03|345.03|8
1723904580000|2024-08-17 14:23:00|347.03|345.03|347.03|345.03|347.04|345.04|347.03|345.03|5
1723904590000|2024-08-17 14:23:10|347.02|345.02|347.04|345.04|347.04|345.04|347.02|345.02|2
1723904600000|2024-08-17 14:23:20|347.05|345.05|347.06|345.06|347.06|345.06|347.05|345.05|2
1723904610000|2024-08-17 14:23:30|347.07|345.07|347.04|345.04|347.07|345.07|347.03|345.03|6
1723904620000|2024-08-17 14:23:40|347.03|345.03|347.04|345.04|347.05|345.05|347.03|345.03|5
1723904630000|2024-08-17 14:23:50|347.05|345.05|347.01|345.01|347.05|345.05|347.01|345.01|4
1723904640000|2024-08-17 14:24:00|347|345|346.69|344.69|347|345|346.69|344.69|10
1723904650000|2024-08-17 14:24:10|346.68|344.68|346.73|344.73|346.77|344.77|346.67|344.67|12
1723904660000|2024-08-17 14:24:20|346.74|344.74|346.83|344.83|346.84|344.84|346.74|344.74|17
1723904670000|2024-08-17 14:24:30|346.84|344.84|346.85|344.85|346.87|344.87|346.82|344.82|10
1723904680000|2024-08-17 14:24:40|346.86|344.86|346.85|344.85|346.86|344.86|346.85|344.85|8
1723904690000|2024-08-17 14:24:50|346.86|344.86|346.87|344.87|346.87|344.87|346.86|344.86|2
1723904700000|2024-08-17 14:25:00|346.88|344.88|347.04|345.04|347.06|345.06|346.88|344.88|18
1723904710000|2024-08-17 14:25:10|347.03|345.03|347.08|345.08|347.09|345.09|347.03|345.03|14
1723904720000|2024-08-17 14:25:20|347.07|345.07|347.14|345.14|347.14|345.14|347.06|345.06|11
1723904730000|2024-08-17 14:25:30|347.15|345.15|347.12|345.12|347.15|345.15|347.12|345.12|5
1723904740000|2024-08-17 14:25:40|347.14|345.14|347.14|345.14|347.15|345.15|347.13|345.13|9
1723904750000|2024-08-17 14:25:50|347.15|345.15|347.15|345.15|347.15|345.15|347.14|345.14|3
1723904760000|2024-08-17 14:26:00|347.14|345.14|347.11|345.11|347.15|345.15|347.11|345.11|6
1723904770000|2024-08-17 14:26:10|347.1|345.1|347.09|345.09|347.1|345.1|347.09|345.09|2
1723904780000|2024-08-17 14:26:20|347.1|345.1|347.11|345.11|347.11|345.11|347.1|345.1|6
1723904790000|2024-08-17 14:26:30|347.12|345.12|347.12|345.12|347.13|345.13|347.12|345.12|3
1723904800000|2024-08-17 14:26:40|347.14|345.14|347.11|345.11|347.14|345.14|347.11|345.11|4
1723904810000|2024-08-17 14:26:50|347.12|345.12|347.11|345.11|347.12|345.12|347.1|345.1|4
1723904820000|2024-08-17 14:27:00|347.12|345.12|347.32|345.32|347.32|345.32|347.12|345.12|9
1723904830000|2024-08-17 14:27:10|347.33|345.33|347.33|345.33|347.33|345.33|347.33|345.33|1
1723904840000|2024-08-17 14:27:20|347.34|345.34|347.34|345.34|347.34|345.34|347.33|345.33|3
1723904850000|2024-08-17 14:27:30|347.35|345.35|347.4|345.4|347.41|345.41|347.35|345.35|5
1723904860000|2024-08-17 14:27:40|347.39|345.39|347.37|345.37|347.39|345.39|347.36|345.36|6
1723904870000|2024-08-17 14:27:50|347.36|345.36|347.29|345.29|347.36|345.36|347.27|345.27|15
1723904880000|2024-08-17 14:28:00|347.3|345.3|347.32|345.32|347.33|345.33|347.3|345.3|5
1723904890000|2024-08-17 14:28:10|347.33|345.33|347.33|345.33|347.33|345.33|347.32|345.32|9
1723904900000|2024-08-17 14:28:20|347.32|345.32|347.34|345.34|347.34|345.34|347.32|345.32|7
1723904910000|2024-08-17 14:28:30|347.4|345.4|347.43|345.43|347.43|345.43|347.39|345.39|4
1723904920000|2024-08-17 14:28:40|347.42|345.42|347.42|345.42|347.43|345.43|347.42|345.42|7
1723904930000|2024-08-17 14:28:50|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|1
1723904940000|2024-08-17 14:29:00|347.45|345.45|347.53|345.53|347.56|345.56|347.45|345.45|5
1723904950000|2024-08-17 14:29:10|347.55|345.55|347.58|345.58|347.62|345.62|347.55|345.55|9
1723904960000|2024-08-17 14:29:20|347.57|345.57|347.56|345.56|347.57|345.57|347.56|345.56|6
1723904970000|2024-08-17 14:29:30|347.58|345.58|347.73|345.73|347.74|345.74|347.58|345.58|9
1723904980000|2024-08-17 14:29:40|347.72|345.72|347.73|345.73|347.74|345.74|347.71|345.71|6
1723904990000|2024-08-17 14:29:50|347.74|345.74|347.76|345.76|347.77|345.77|347.73|345.73|11
1723905000000|2024-08-17 14:30:00|347.77|345.77|347.7|345.7|347.77|345.77|347.7|345.7|7
1723905010000|2024-08-17 14:30:10|347.69|345.69|347.7|345.7|347.7|345.7|347.69|345.69|2
1723905020000|2024-08-17 14:30:20|347.74|345.74|347.75|345.75|347.75|345.75|347.74|345.74|2
1723905030000|2024-08-17 14:30:30|347.73|345.73|347.75|345.75|347.75|345.75|347.73|345.73|8
1723905040000|2024-08-17 14:30:40|347.76|345.76|347.75|345.75|347.76|345.76|347.73|345.73|5
1723905070000|2024-08-17 14:31:10|347.73|345.73|347.75|345.75|347.76|345.76|347.73|345.73|4
1723905080000|2024-08-17 14:31:20|347.76|345.76|347.82|345.82|347.82|345.82|347.76|345.76|4
1723905090000|2024-08-17 14:31:30|347.83|345.83|347.93|345.93|347.94|345.94|347.82|345.82|6
1723905100000|2024-08-17 14:31:40|347.94|345.94|347.82|345.82|347.96|345.96|347.82|345.82|13
1723905110000|2024-08-17 14:31:50|347.83|345.83|347.84|345.84|347.84|345.84|347.83|345.83|4
1723905120000|2024-08-17 14:32:00|347.85|345.85|347.85|345.85|347.85|345.85|347.85|345.85|1
1723905130000|2024-08-17 14:32:10|347.87|345.87|348.21|346.21|348.21|346.21|347.87|345.87|16
1723905140000|2024-08-17 14:32:20|348.13|346.13|348.19|346.19|348.26|346.26|348.13|346.13|17
1723905150000|2024-08-17 14:32:30|348.18|346.18|348.22|346.22|348.22|346.22|348.18|346.18|4
1723905160000|2024-08-17 14:32:40|348.24|346.24|348.27|346.27|348.3|346.3|348.24|346.24|10
1723905170000|2024-08-17 14:32:50|348.25|346.25|347.84|345.84|348.25|346.25|347.75|345.75|23
1723905180000|2024-08-17 14:33:00|347.85|345.85|347.92|345.92|347.92|345.92|347.84|345.84|6
1723905190000|2024-08-17 14:33:10|347.91|345.91|347.97|345.97|347.97|345.97|347.91|345.91|3
1723905200000|2024-08-17 14:33:20|347.96|345.96|347.96|345.96|347.96|345.96|347.96|345.96|1
1723905210000|2024-08-17 14:33:30|347.94|345.94|347.97|345.97|348|346|347.94|345.94|17
1723905220000|2024-08-17 14:33:40|347.98|345.98|347.92|345.92|347.98|345.98|347.92|345.92|8
1723905230000|2024-08-17 14:33:50|347.91|345.91|347.93|345.93|347.94|345.94|347.91|345.91|8
1723905240000|2024-08-17 14:34:00|347.92|345.92|347.87|345.87|347.92|345.92|347.8|345.8|12
1723905250000|2024-08-17 14:34:10|347.94|345.94|347.93|345.93|347.94|345.94|347.93|345.93|2
1723905260000|2024-08-17 14:34:20|347.88|345.88|347.88|345.88|347.9|345.9|347.87|345.87|5
1723905280000|2024-08-17 14:34:40|347.87|345.87|347.9|345.9|347.9|345.9|347.87|345.87|16
1723905290000|2024-08-17 14:34:50|347.89|345.89|347.9|345.9|347.9|345.9|347.89|345.89|2
1723905300000|2024-08-17 14:35:00|347.89|345.89|347.86|345.86|347.9|345.9|347.86|345.86|10
1723905310000|2024-08-17 14:35:10|347.85|345.85|347.77|345.77|347.85|345.85|347.77|345.77|9
1723905340000|2024-08-17 14:35:40|347.76|345.76|347.61|345.61|347.76|345.76|347.55|345.55|15
1723905350000|2024-08-17 14:35:50|347.62|345.62|347.76|345.76|347.77|345.77|347.6|345.6|17
1723905360000|2024-08-17 14:36:00|347.74|345.74|347.59|345.59|347.74|345.74|347.59|345.59|14
1723905370000|2024-08-17 14:36:10|347.63|345.63|347.58|345.58|347.64|345.64|347.53|345.53|21
1723905380000|2024-08-17 14:36:20|347.59|345.59|347.53|345.53|347.59|345.59|347.51|345.51|13
1723905390000|2024-08-17 14:36:30|347.51|345.51|347.52|345.52|347.52|345.52|347.48|345.48|6
1723905400000|2024-08-17 14:36:40|347.53|345.53|347.63|345.63|347.63|345.63|347.53|345.53|8
1723905410000|2024-08-17 14:36:50|347.64|345.64|347.49|345.49|347.64|345.64|347.46|345.46|11
1723905420000|2024-08-17 14:37:00|347.5|345.5|347.52|345.52|347.52|345.52|347.49|345.49|9
1723905430000|2024-08-17 14:37:10|347.55|345.55|347.65|345.65|347.66|345.66|347.55|345.55|9
1723905440000|2024-08-17 14:37:20|347.63|345.63|347.83|345.83|347.83|345.83|347.63|345.63|9
1723905450000|2024-08-17 14:37:30|347.84|345.84|348|346|348|346|347.84|345.84|11
1723905460000|2024-08-17 14:37:40|348.07|346.07|348.04|346.04|348.08|346.08|348.03|346.03|6
1723905470000|2024-08-17 14:37:50|348.03|346.03|348.07|346.07|348.07|346.07|348.03|346.03|7
1723905480000|2024-08-17 14:38:00|348.06|346.06|347.91|345.91|348.06|346.06|347.9|345.9|17
1723905490000|2024-08-17 14:38:10|347.92|345.92|347.94|345.94|347.94|345.94|347.91|345.91|11
1723905500000|2024-08-17 14:38:20|347.91|345.91|347.89|345.89|347.91|345.91|347.85|345.85|9
1723905510000|2024-08-17 14:38:30|347.9|345.9|348.03|346.03|348.05|346.05|347.9|345.9|16
1723905520000|2024-08-17 14:38:40|348.04|346.04|348.01|346.01|348.04|346.04|347.96|345.96|10
1723905530000|2024-08-17 14:38:50|348|346|347.9|345.9|348|346|347.8|345.8|15
1723905540000|2024-08-17 14:39:00|347.89|345.89|347.79|345.79|347.9|345.9|347.78|345.78|14
1723905550000|2024-08-17 14:39:10|347.8|345.8|347.81|345.81|347.81|345.81|347.8|345.8|2
1723905560000|2024-08-17 14:39:20|347.8|345.8|347.79|345.79|347.8|345.8|347.78|345.78|10
1723905570000|2024-08-17 14:39:30|347.8|345.8|347.81|345.81|347.82|345.82|347.8|345.8|5
1723905580000|2024-08-17 14:39:40|347.82|345.82|347.73|345.73|347.82|345.82|347.73|345.73|9
1723905590000|2024-08-17 14:39:50|347.74|345.74|347.77|345.77|347.79|345.79|347.74|345.74|6
1723905600000|2024-08-17 14:40:00|347.74|345.74|347.4|345.4|347.76|345.76|347.35|345.35|17
1723905610000|2024-08-17 14:40:10|347.37|345.37|347.53|345.53|347.53|345.53|347.37|345.37|9
1723905630000|2024-08-17 14:40:30|347.48|345.48|347.51|345.51|347.57|345.57|347.48|345.48|17
1723905640000|2024-08-17 14:40:40|347.49|345.49|347.52|345.52|347.52|345.52|347.45|345.45|12
1723905650000|2024-08-17 14:40:50|347.53|345.53|347.57|345.57|347.57|345.57|347.52|345.52|11
1723905660000|2024-08-17 14:41:00|347.56|345.56|347.52|345.52|347.56|345.56|347.52|345.52|4
1723905670000|2024-08-17 14:41:10|347.54|345.54|347.56|345.56|347.57|345.57|347.54|345.54|14
1723905680000|2024-08-17 14:41:20|347.55|345.55|347.56|345.56|347.56|345.56|347.55|345.55|2
1723905690000|2024-08-17 14:41:30|347.55|345.55|347.55|345.55|347.56|345.56|347.54|345.54|13
1723905700000|2024-08-17 14:41:40|347.54|345.54|347.55|345.55|347.56|345.56|347.54|345.54|8
1723905710000|2024-08-17 14:41:50|347.53|345.53|347.44|345.44|347.54|345.54|347.44|345.44|8
1723905720000|2024-08-17 14:42:00|347.45|345.45|347.43|345.43|347.46|345.46|347.43|345.43|9
1723905730000|2024-08-17 14:42:10|347.45|345.45|347.43|345.43|347.45|345.45|347.4|345.4|11
1723905740000|2024-08-17 14:42:20|347.41|345.41|347.39|345.39|347.41|345.41|347.39|345.39|5
1723905750000|2024-08-17 14:42:30|347.38|345.38|347.44|345.44|347.44|345.44|347.38|345.38|7
1723905760000|2024-08-17 14:42:40|347.4|345.4|347.45|345.45|347.45|345.45|347.4|345.4|4
1723905770000|2024-08-17 14:42:50|347.47|345.47|347.44|345.44|347.47|345.47|347.44|345.44|7
1723905780000|2024-08-17 14:43:00|347.41|345.41|347.4|345.4|347.41|345.41|347.4|345.4|2
1723905790000|2024-08-17 14:43:10|347.39|345.39|347.37|345.37|347.39|345.39|347.36|345.36|14
1723905800000|2024-08-17 14:43:20|347.33|345.33|347.37|345.37|347.38|345.38|347.33|345.33|6
1723905810000|2024-08-17 14:43:30|347.38|345.38|347.4|345.4|347.4|345.4|347.38|345.38|4
1723905820000|2024-08-17 14:43:40|347.36|345.36|347.4|345.4|347.4|345.4|347.36|345.36|9
1723905830000|2024-08-17 14:43:50|347.39|345.39|347.42|345.42|347.42|345.42|347.38|345.38|5
1723905840000|2024-08-17 14:44:00|347.49|345.49|347.49|345.49|347.5|345.5|347.49|345.49|7
1723905850000|2024-08-17 14:44:10|347.5|345.5|347.51|345.51|347.51|345.51|347.5|345.5|2
1723905860000|2024-08-17 14:44:20|347.5|345.5|347.51|345.51|347.51|345.51|347.5|345.5|2
1723905870000|2024-08-17 14:44:30|347.52|345.52|347.54|345.54|347.54|345.54|347.52|345.52|5
1723905880000|2024-08-17 14:44:40|347.53|345.53|347.57|345.57|347.57|345.57|347.53|345.53|6
1723905890000|2024-08-17 14:44:50|347.56|345.56|347.53|345.53|347.56|345.56|347.51|345.51|8
1723905900000|2024-08-17 14:45:00|347.54|345.54|347.55|345.55|347.56|345.56|347.53|345.53|11
1723905910000|2024-08-17 14:45:10|347.53|345.53|347.54|345.54|347.56|345.56|347.53|345.53|8
1723905920000|2024-08-17 14:45:20|347.53|345.53|347.54|345.54|347.54|345.54|347.53|345.53|4
1723905930000|2024-08-17 14:45:30|347.55|345.55|347.42|345.42|347.55|345.55|347.42|345.42|15
1723905940000|2024-08-17 14:45:40|347.39|345.39|347.34|345.34|347.4|345.4|347.33|345.33|15
1723905950000|2024-08-17 14:45:50|347.33|345.33|347.34|345.34|347.38|345.38|347.33|345.33|12
1723905960000|2024-08-17 14:46:00|347.33|345.33|347.44|345.44|347.44|345.44|347.33|345.33|18
1723905970000|2024-08-17 14:46:10|347.45|345.45|347.47|345.47|347.49|345.49|347.45|345.45|13
1723905980000|2024-08-17 14:46:20|347.45|345.45|347.52|345.52|347.52|345.52|347.45|345.45|14
1723905990000|2024-08-17 14:46:30|347.5|345.5|347.39|345.39|347.5|345.5|347.39|345.39|13
1723906000000|2024-08-17 14:46:40|347.38|345.38|347.29|345.29|347.38|345.38|347.24|345.24|19
1723906010000|2024-08-17 14:46:50|347.28|345.28|347.22|345.22|347.28|345.28|347.22|345.22|10
1723906020000|2024-08-17 14:47:00|347.24|345.24|347.22|345.22|347.26|345.26|347.19|345.19|12
1723906030000|2024-08-17 14:47:10|347.23|345.23|347.29|345.29|347.29|345.29|347.23|345.23|10
1723906040000|2024-08-17 14:47:20|347.31|345.31|347.38|345.38|347.38|345.38|347.31|345.31|6
1723906050000|2024-08-17 14:47:30|347.37|345.37|347.36|345.36|347.37|345.37|347.35|345.35|6
1723906060000|2024-08-17 14:47:40|347.37|345.37|347.42|345.42|347.43|345.43|347.36|345.36|10
1723906070000|2024-08-17 14:47:50|347.43|345.43|347.25|345.25|347.43|345.43|347.25|345.25|16
1723906080000|2024-08-17 14:48:00|347.26|345.26|347.25|345.25|347.27|345.27|347.25|345.25|8
1723906090000|2024-08-17 14:48:10|347.26|345.26|347.34|345.34|347.34|345.34|347.26|345.26|5
1723906100000|2024-08-17 14:48:20|347.36|345.36|347.34|345.34|347.36|345.36|347.34|345.34|2
1723906110000|2024-08-17 14:48:30|347.37|345.37|347.37|345.37|347.37|345.37|347.36|345.36|3
1723906120000|2024-08-17 14:48:40|347.36|345.36|347.36|345.36|347.36|345.36|347.36|345.36|1
1723906130000|2024-08-17 14:48:50|347.39|345.39|347.43|345.43|347.43|345.43|347.36|345.36|12
1723906140000|2024-08-17 14:49:00|347.45|345.45|347.42|345.42|347.45|345.45|347.42|345.42|3
1723906150000|2024-08-17 14:49:10|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|1
1723906160000|2024-08-17 14:49:20|347.44|345.44|347.46|345.46|347.47|345.47|347.44|345.44|4
1723906170000|2024-08-17 14:49:30|347.45|345.45|347.51|345.51|347.51|345.51|347.44|345.44|5
1723906180000|2024-08-17 14:49:40|347.54|345.54|347.56|345.56|347.57|345.57|347.51|345.51|12
1723906190000|2024-08-17 14:49:50|347.57|345.57|347.6|345.6|347.6|345.6|347.57|345.57|3
1723906200000|2024-08-17 14:50:00|347.61|345.61|347.65|345.65|347.67|345.67|347.61|345.61|15
1723906210000|2024-08-17 14:50:10|347.64|345.64|347.65|345.65|347.66|345.66|347.64|345.64|8
1723906220000|2024-08-17 14:50:20|347.66|345.66|347.65|345.65|347.66|345.66|347.65|345.65|4
1723906230000|2024-08-17 14:50:30|347.66|345.66|347.68|345.68|347.68|345.68|347.65|345.65|9
1723906240000|2024-08-17 14:50:40|347.67|345.67|347.67|345.67|347.69|345.69|347.66|345.66|13
1723906250000|2024-08-17 14:50:50|347.66|345.66|347.72|345.72|347.72|345.72|347.66|345.66|4
1723906260000|2024-08-17 14:51:00|347.76|345.76|347.78|345.78|347.79|345.79|347.76|345.76|4
1723906270000|2024-08-17 14:51:10|347.77|345.77|347.73|345.73|347.78|345.78|347.73|345.73|5
1723906280000|2024-08-17 14:51:20|347.72|345.72|347.7|345.7|347.72|345.72|347.65|345.65|6
1723906290000|2024-08-17 14:51:30|347.69|345.69|347.68|345.68|347.69|345.69|347.67|345.67|15
1723906300000|2024-08-17 14:51:40|347.69|345.69|347.72|345.72|347.72|345.72|347.68|345.68|6
1723906320000|2024-08-17 14:52:00|347.75|345.75|347.79|345.79|347.79|345.79|347.75|345.75|2
1723906330000|2024-08-17 14:52:10|347.8|345.8|347.76|345.76|347.82|345.82|347.75|345.75|7
1723906340000|2024-08-17 14:52:20|347.73|345.73|347.73|345.73|347.74|345.74|347.72|345.72|13
1723906350000|2024-08-17 14:52:30|347.74|345.74|347.75|345.75|347.76|345.76|347.72|345.72|11
1723906360000|2024-08-17 14:52:40|347.74|345.74|347.58|345.58|347.75|345.75|347.58|345.58|18
1723906370000|2024-08-17 14:52:50|347.57|345.57|347.57|345.57|347.6|345.6|347.55|345.55|9
1723906380000|2024-08-17 14:53:00|347.55|345.55|347.68|345.68|347.68|345.68|347.55|345.55|19
1723906390000|2024-08-17 14:53:10|347.67|345.67|347.68|345.68|347.68|345.68|347.64|345.64|8
1723906400000|2024-08-17 14:53:20|347.67|345.67|347.69|345.69|347.69|345.69|347.66|345.66|11
1723906410000|2024-08-17 14:53:30|347.68|345.68|347.68|345.68|347.7|345.7|347.67|345.67|8
1723906420000|2024-08-17 14:53:40|347.67|345.67|347.67|345.67|347.68|345.68|347.67|345.67|3
1723906430000|2024-08-17 14:53:50|347.68|345.68|347.68|345.68|347.69|345.69|347.67|345.67|7
1723906440000|2024-08-17 14:54:00|347.67|345.67|347.55|345.55|347.67|345.67|347.54|345.54|5
1723906450000|2024-08-17 14:54:10|347.56|345.56|347.68|345.68|347.68|345.68|347.56|345.56|10
1723906460000|2024-08-17 14:54:20|347.69|345.69|347.68|345.68|347.69|345.69|347.68|345.68|2
1723906470000|2024-08-17 14:54:30|347.69|345.69|347.63|345.63|347.69|345.69|347.62|345.62|13
1723906480000|2024-08-17 14:54:40|347.65|345.65|347.67|345.67|347.69|345.69|347.64|345.64|8
1723906490000|2024-08-17 14:54:50|347.68|345.68|347.69|345.69|347.69|345.69|347.67|345.67|8
1723906500000|2024-08-17 14:55:00|347.71|345.71|347.71|345.71|347.71|345.71|347.71|345.71|1
1723906510000|2024-08-17 14:55:10|347.74|345.74|347.74|345.74|347.74|345.74|347.73|345.73|3
1723906520000|2024-08-17 14:55:20|347.76|345.76|347.62|345.62|347.76|345.76|347.62|345.62|15
1723906530000|2024-08-17 14:55:30|347.63|345.63|347.54|345.54|347.63|345.63|347.51|345.51|12
1723906540000|2024-08-17 14:55:40|347.58|345.58|347.57|345.57|347.59|345.59|347.55|345.55|11
1723906550000|2024-08-17 14:55:50|347.56|345.56|347.71|345.71|347.71|345.71|347.51|345.51|16
1723906560000|2024-08-17 14:56:00|347.75|345.75|347.66|345.66|347.76|345.76|347.6|345.6|21
1723906570000|2024-08-17 14:56:10|347.65|345.65|347.8|345.8|347.8|345.8|347.65|345.65|7
1723906580000|2024-08-17 14:56:20|347.86|345.86|347.73|345.73|347.97|345.97|347.73|345.73|24
1723906590000|2024-08-17 14:56:30|347.75|345.75|347.68|345.68|347.78|345.78|347.68|345.68|18
1723906600000|2024-08-17 14:56:40|347.71|345.71|347.52|345.52|347.71|345.71|347.52|345.52|16
1723906610000|2024-08-17 14:56:50|347.54|345.54|347.51|345.51|347.55|345.55|347.49|345.49|18
1723906620000|2024-08-17 14:57:00|347.53|345.53|347.59|345.59|347.59|345.59|347.49|345.49|17
1723906630000|2024-08-17 14:57:10|347.66|345.66|347.63|345.63|347.67|345.67|347.56|345.56|18
1723906640000|2024-08-17 14:57:20|347.64|345.64|347.62|345.62|347.66|345.66|347.61|345.61|18
1723906650000|2024-08-17 14:57:30|347.57|345.57|347.49|345.49|347.57|345.57|347.46|345.46|8
1723906660000|2024-08-17 14:57:40|347.5|345.5|347.53|345.53|347.57|345.57|347.45|345.45|21
1723906670000|2024-08-17 14:57:50|347.56|345.56|347.48|345.48|347.58|345.58|347.48|345.48|17
1723906680000|2024-08-17 14:58:00|347.49|345.49|347.41|345.41|347.49|345.49|347.32|345.32|19
1723906690000|2024-08-17 14:58:10|347.4|345.4|347.43|345.43|347.43|345.43|347.3|345.3|22
1723906700000|2024-08-17 14:58:20|347.42|345.42|347.48|345.48|347.48|345.48|347.42|345.42|7
1723906710000|2024-08-17 14:58:30|347.49|345.49|347.47|345.47|347.49|345.49|347.46|345.46|7
1723906720000|2024-08-17 14:58:40|347.46|345.46|347.46|345.46|347.48|345.48|347.45|345.45|5
1723906730000|2024-08-17 14:58:50|347.45|345.45|347.42|345.42|347.48|345.48|347.42|345.42|14
1723906740000|2024-08-17 14:59:00|347.4|345.4|347.59|345.59|347.64|345.64|347.39|345.39|24
1723906750000|2024-08-17 14:59:10|347.62|345.62|347.55|345.55|347.62|345.62|347.53|345.53|20
1723906760000|2024-08-17 14:59:20|347.54|345.54|347.63|345.63|347.63|345.63|347.53|345.53|13
1723906770000|2024-08-17 14:59:30|347.65|345.65|347.54|345.54|347.65|345.65|347.54|345.54|17
1723906780000|2024-08-17 14:59:40|347.52|345.52|347.54|345.54|347.56|345.56|347.52|345.52|21
1723906790000|2024-08-17 14:59:50|347.55|345.55|347.57|345.57|347.57|345.57|347.49|345.49|26
1723906800000|2024-08-17 15:00:00|347.56|345.56|347.53|345.53|347.6|345.6|347.5|345.5|17
1723906810000|2024-08-17 15:00:10|347.54|345.54|347.39|345.39|347.56|345.56|347.38|345.38|20
1723906820000|2024-08-17 15:00:20|347.42|345.42|347.33|345.33|347.46|345.46|347.32|345.32|19
1723906830000|2024-08-17 15:00:30|347.34|345.34|347.38|345.38|347.39|345.39|347.29|345.29|13
1723906840000|2024-08-17 15:00:40|347.37|345.37|347.57|345.57|347.57|345.57|347.37|345.37|17
1723906850000|2024-08-17 15:00:50|347.62|345.62|347.87|345.87|347.87|345.87|347.59|345.59|20
1723906860000|2024-08-17 15:01:00|347.88|345.88|347.87|345.87|348.07|346.07|347.87|345.87|27
1723906870000|2024-08-17 15:01:10|347.86|345.86|347.9|345.9|348.07|346.07|347.82|345.82|30
1723906880000|2024-08-17 15:01:20|347.92|345.92|347.89|345.89|347.96|345.96|347.82|345.82|25
1723906890000|2024-08-17 15:01:30|347.92|345.92|347.95|345.95|347.96|345.96|347.89|345.89|18
1723906900000|2024-08-17 15:01:40|347.93|345.93|347.86|345.86|347.93|345.93|347.86|345.86|15
1723906910000|2024-08-17 15:01:50|347.88|345.88|348.05|346.05|348.05|346.05|347.86|345.86|18
1723906920000|2024-08-17 15:02:00|348.04|346.04|347.93|345.93|348.04|346.04|347.84|345.84|16
1723906930000|2024-08-17 15:02:10|347.91|345.91|347.81|345.81|347.93|345.93|347.79|345.79|17
1723906940000|2024-08-17 15:02:20|347.8|345.8|347.77|345.77|347.83|345.83|347.76|345.76|23
1723906950000|2024-08-17 15:02:30|347.79|345.79|347.88|345.88|347.89|345.89|347.79|345.79|13
1723906960000|2024-08-17 15:02:40|347.87|345.87|347.8|345.8|347.87|345.87|347.76|345.76|17
1723906970000|2024-08-17 15:02:50|347.79|345.79|347.75|345.75|347.82|345.82|347.72|345.72|17
1723906980000|2024-08-17 15:03:00|347.73|345.73|347.86|345.86|347.87|345.87|347.73|345.73|21
1723906990000|2024-08-17 15:03:10|347.83|345.83|347.76|345.76|347.84|345.84|347.76|345.76|19
1723907000000|2024-08-17 15:03:20|347.79|345.79|347.87|345.87|347.89|345.89|347.78|345.78|16
1723907010000|2024-08-17 15:03:30|347.88|345.88|347.92|345.92|347.92|345.92|347.85|345.85|14
1723907020000|2024-08-17 15:03:40|347.91|345.91|347.79|345.79|347.91|345.91|347.79|345.79|16
1723907030000|2024-08-17 15:03:50|347.74|345.74|347.71|345.71|347.74|345.74|347.69|345.69|15
1723907040000|2024-08-17 15:04:00|347.7|345.7|347.43|345.43|347.7|345.7|347.42|345.42|20
1723907050000|2024-08-17 15:04:10|347.34|345.34|346.89|344.89|347.34|345.34|346.89|344.89|24
1723907060000|2024-08-17 15:04:20|346.86|344.86|346.89|344.89|346.89|344.89|346.84|344.84|9
1723907070000|2024-08-17 15:04:30|346.9|344.9|346.93|344.93|346.93|344.93|346.9|344.9|2
1723907080000|2024-08-17 15:04:40|346.92|344.92|346.89|344.89|346.92|344.92|346.86|344.86|7
1723907090000|2024-08-17 15:04:50|346.91|344.91|346.64|344.64|346.92|344.92|346.64|344.64|13
1723907100000|2024-08-17 15:05:00|346.61|344.61|346.55|344.55|346.61|344.61|346.55|344.55|12
1723907110000|2024-08-17 15:05:10|346.53|344.53|346.39|344.39|346.61|344.61|346.34|344.34|14
1723907120000|2024-08-17 15:05:20|346.36|344.36|346.2|344.2|346.43|344.43|346.2|344.2|11
1723907130000|2024-08-17 15:05:30|346.25|344.25|346.47|344.47|346.47|344.47|346.23|344.23|13
1723907140000|2024-08-17 15:05:40|346.43|344.43|346.61|344.61|346.63|344.63|346.43|344.43|18
1723907150000|2024-08-17 15:05:50|346.64|344.64|346.77|344.77|346.78|344.78|346.62|344.62|19
1723907160000|2024-08-17 15:06:00|346.78|344.78|346.89|344.89|346.89|344.89|346.77|344.77|15
1723907170000|2024-08-17 15:06:10|346.91|344.91|346.87|344.87|346.91|344.91|346.84|344.84|22
1723907180000|2024-08-17 15:06:20|346.86|344.86|346.86|344.86|346.87|344.87|346.82|344.82|20
1723907190000|2024-08-17 15:06:30|346.87|344.87|346.9|344.9|346.96|344.96|346.84|344.84|19
1723907200000|2024-08-17 15:06:40|346.92|344.92|346.95|344.95|346.97|344.97|346.92|344.92|10
1723907210000|2024-08-17 15:06:50|346.97|344.97|346.84|344.84|346.97|344.97|346.79|344.79|19
1723907220000|2024-08-17 15:07:00|346.82|344.82|346.85|344.85|346.87|344.87|346.81|344.81|20
1723907230000|2024-08-17 15:07:10|346.84|344.84|346.83|344.83|346.84|344.84|346.81|344.81|15
1723907240000|2024-08-17 15:07:20|346.82|344.82|346.7|344.7|346.83|344.83|346.7|344.7|8
1723907250000|2024-08-17 15:07:30|346.66|344.66|346.54|344.54|346.66|344.66|346.54|344.54|12
1723907260000|2024-08-17 15:07:40|346.5|344.5|346.37|344.37|346.5|344.5|346.36|344.36|11
1723907270000|2024-08-17 15:07:50|346.36|344.36|346.31|344.31|346.36|344.36|346.31|344.31|4
1723907280000|2024-08-17 15:08:00|346.27|344.27|346.24|344.24|346.33|344.33|346.24|344.24|11
1723907290000|2024-08-17 15:08:10|346.23|344.23|346.21|344.21|346.23|344.23|346.21|344.21|2
1723907300000|2024-08-17 15:08:20|346.2|344.2|346.14|344.14|346.2|344.2|346.14|344.14|7
1723907310000|2024-08-17 15:08:30|346.13|344.13|345.91|343.91|346.14|344.14|345.91|343.91|17
1723907320000|2024-08-17 15:08:40|345.87|343.87|345.85|343.85|345.87|343.87|345.69|343.69|14
1723907330000|2024-08-17 15:08:50|345.8|343.8|345.77|343.77|345.85|343.85|345.72|343.72|22
1723907340000|2024-08-17 15:09:00|345.74|343.74|345.75|343.75|345.75|343.75|345.72|343.72|4
1723907350000|2024-08-17 15:09:10|345.76|343.76|345.78|343.78|345.78|343.78|345.73|343.73|8
1723907360000|2024-08-17 15:09:20|345.79|343.79|345.81|343.81|345.82|343.82|345.79|343.79|20
1723907370000|2024-08-17 15:09:30|345.82|343.82|345.82|343.82|345.82|343.82|345.82|343.82|1
1723907380000|2024-08-17 15:09:40|345.83|343.83|345.88|343.88|345.88|343.88|345.83|343.83|2
1723907390000|2024-08-17 15:09:50|345.89|343.89|345.94|343.94|345.96|343.96|345.89|343.89|4
1723907400000|2024-08-17 15:10:00|345.95|343.95|345.95|343.95|345.96|343.96|345.95|343.95|3
1723907410000|2024-08-17 15:10:10|345.91|343.91|345.8|343.8|345.91|343.91|345.78|343.78|10
1723907430000|2024-08-17 15:10:30|345.81|343.81|345.8|343.8|345.81|343.81|345.8|343.8|2
1723907440000|2024-08-17 15:10:40|345.81|343.81|345.83|343.83|345.83|343.83|345.8|343.8|3
1723907450000|2024-08-17 15:10:50|345.82|343.82|345.81|343.81|345.83|343.83|345.81|343.81|12
1723907460000|2024-08-17 15:11:00|345.83|343.83|345.82|343.82|345.84|343.84|345.81|343.81|7
1723907470000|2024-08-17 15:11:10|345.83|343.83|345.83|343.83|345.83|343.83|345.83|343.83|1
1723907500000|2024-08-17 15:11:40|345.85|343.85|345.84|343.84|345.86|343.86|345.83|343.83|5
1723907510000|2024-08-17 15:11:50|345.85|343.85|345.87|343.87|345.87|343.87|345.85|343.85|2
1723907520000|2024-08-17 15:12:00|345.88|343.88|346.09|344.09|346.09|344.09|345.88|343.88|4
1723907540000|2024-08-17 15:12:20|346.13|344.13|346.28|344.28|346.28|344.28|346.13|344.13|4
1723907550000|2024-08-17 15:12:30|346.26|344.26|346.34|344.34|346.34|344.34|346.26|344.26|8
1723907560000|2024-08-17 15:12:40|346.37|344.37|346.37|344.37|346.37|344.37|346.33|344.33|18
1723907570000|2024-08-17 15:12:50|346.38|344.38|346.42|344.42|346.42|344.42|346.37|344.37|7
1723907580000|2024-08-17 15:13:00|346.45|344.45|346.62|344.62|346.62|344.62|346.45|344.45|8
1723907590000|2024-08-17 15:13:10|346.61|344.61|346.58|344.58|346.61|344.61|346.55|344.55|21
1723907600000|2024-08-17 15:13:20|346.59|344.59|346.58|344.58|346.6|344.6|346.58|344.58|12
1723907610000|2024-08-17 15:13:30|346.57|344.57|346.6|344.6|346.6|344.6|346.53|344.53|23
1723907620000|2024-08-17 15:13:40|346.59|344.59|346.62|344.62|346.62|344.62|346.59|344.59|8
1723907630000|2024-08-17 15:13:50|346.63|344.63|346.46|344.46|346.63|344.63|346.46|344.46|14
1723907640000|2024-08-17 15:14:00|346.38|344.38|346.34|344.34|346.41|344.41|346.34|344.34|22
1723907650000|2024-08-17 15:14:10|346.35|344.35|346.34|344.34|346.4|344.4|346.3|344.3|22
1723907660000|2024-08-17 15:14:20|346.31|344.31|346.34|344.34|346.37|344.37|346.31|344.31|25
1723907670000|2024-08-17 15:14:30|346.33|344.33|346.32|344.32|346.34|344.34|346.31|344.31|11
1723907680000|2024-08-17 15:14:40|346.31|344.31|346.33|344.33|346.33|344.33|346.31|344.31|6
1723907690000|2024-08-17 15:14:50|346.34|344.34|346.41|344.41|346.45|344.45|346.32|344.32|22
1723907700000|2024-08-17 15:15:00|346.4|344.4|346.17|344.17|346.44|344.44|346.17|344.17|24
1723907710000|2024-08-17 15:15:10|346.19|344.19|346.33|344.33|346.35|344.35|346.19|344.19|21
1723907720000|2024-08-17 15:15:20|346.32|344.32|346.35|344.35|346.35|344.35|346.18|344.18|16
1723907730000|2024-08-17 15:15:30|346.36|344.36|346.27|344.27|346.36|344.36|346.26|344.26|20
1723907740000|2024-08-17 15:15:40|346.28|344.28|346.31|344.31|346.33|344.33|346.28|344.28|10
1723907750000|2024-08-17 15:15:50|346.3|344.3|346.41|344.41|346.41|344.41|346.29|344.29|14
1723907760000|2024-08-17 15:16:00|346.4|344.4|346.64|344.64|346.65|344.65|346.4|344.4|10
1723907770000|2024-08-17 15:16:10|346.63|344.63|346.67|344.67|346.7|344.7|346.63|344.63|9
1723907780000|2024-08-17 15:16:20|346.66|344.66|346.64|344.64|346.67|344.67|346.64|344.64|6
1723907790000|2024-08-17 15:16:30|346.65|344.65|346.75|344.75|346.77|344.77|346.65|344.65|5
1723907800000|2024-08-17 15:16:40|346.73|344.73|346.78|344.78|346.79|344.79|346.67|344.67|14
1723907810000|2024-08-17 15:16:50|346.79|344.79|347.01|345.01|347.01|345.01|346.79|344.79|17
1723907820000|2024-08-17 15:17:00|347.02|345.02|347.2|345.2|347.2|345.2|346.99|344.99|21
1723907830000|2024-08-17 15:17:10|347.21|345.21|347.2|345.2|347.22|345.22|347.13|345.13|18
1723907840000|2024-08-17 15:17:20|347.21|345.21|347.19|345.19|347.22|345.22|347.17|345.17|9
1723907850000|2024-08-17 15:17:30|347.18|345.18|347.13|345.13|347.18|345.18|347.03|345.03|23
1723907860000|2024-08-17 15:17:40|347.14|345.14|347.1|345.1|347.14|345.14|347.09|345.09|7
1723907870000|2024-08-17 15:17:50|347.08|345.08|347.06|345.06|347.09|345.09|347.02|345.02|9
1723907880000|2024-08-17 15:18:00|347.05|345.05|347|345|347.05|345.05|346.88|344.88|18
1723907890000|2024-08-17 15:18:10|347.02|345.02|347.14|345.14|347.23|345.23|347.02|345.02|21
1723907900000|2024-08-17 15:18:20|347.13|345.13|347.15|345.15|347.32|345.32|347.12|345.12|25
1723907910000|2024-08-17 15:18:30|347.2|345.2|347.4|345.4|347.4|345.4|347.18|345.18|18
1723907920000|2024-08-17 15:18:40|347.41|345.41|347.51|345.51|347.53|345.53|347.41|345.41|20
1723907930000|2024-08-17 15:18:50|347.49|345.49|347.52|345.52|347.52|345.52|347.46|345.46|9
1723907940000|2024-08-17 15:19:00|347.54|345.54|347.51|345.51|347.55|345.55|347.51|345.51|17
1723907950000|2024-08-17 15:19:10|347.53|345.53|347.59|345.59|347.6|345.6|347.53|345.53|10
1723907960000|2024-08-17 15:19:20|347.58|345.58|347.48|345.48|347.59|345.59|347.46|345.46|14
1723907970000|2024-08-17 15:19:30|347.47|345.47|347.48|345.48|347.48|345.48|347.46|345.46|4
1723907980000|2024-08-17 15:19:40|347.49|345.49|347.44|345.44|347.49|345.49|347.44|345.44|7
1723907990000|2024-08-17 15:19:50|347.42|345.42|347.24|345.24|347.42|345.42|347.22|345.22|12
1723908000000|2024-08-17 15:20:00|347.23|345.23|346.86|344.86|347.23|345.23|346.82|344.82|24
1723908010000|2024-08-17 15:20:10|346.85|344.85|346.75|344.75|346.85|344.85|346.75|344.75|21
1723908020000|2024-08-17 15:20:20|346.76|344.76|346.68|344.68|346.76|344.76|346.65|344.65|17
1723908030000|2024-08-17 15:20:30|346.69|344.69|346.69|344.69|346.71|344.71|346.69|344.69|11
1723908040000|2024-08-17 15:20:40|346.71|344.71|346.8|344.8|346.81|344.81|346.71|344.71|14
1723908050000|2024-08-17 15:20:50|346.78|344.78|346.75|344.75|346.84|344.84|346.75|344.75|16
1723908060000|2024-08-17 15:21:00|346.74|344.74|346.71|344.71|346.8|344.8|346.71|344.71|11
1723908070000|2024-08-17 15:21:10|346.61|344.61|346.6|344.6|346.61|344.61|346.39|344.39|28
1723908080000|2024-08-17 15:21:20|346.59|344.59|346.55|344.55|346.59|344.59|346.49|344.49|16
1723908090000|2024-08-17 15:21:30|346.54|344.54|346.66|344.66|346.66|344.66|346.51|344.51|18
1723908100000|2024-08-17 15:21:40|346.64|344.64|346.53|344.53|346.64|344.64|346.52|344.52|19
1723908110000|2024-08-17 15:21:50|346.52|344.52|346.85|344.85|346.89|344.89|346.52|344.52|19
1723908120000|2024-08-17 15:22:00|346.9|344.9|346.77|344.77|346.9|344.9|346.75|344.75|16
1723908130000|2024-08-17 15:22:10|346.75|344.75|346.75|344.75|346.77|344.77|346.74|344.74|10
1723908140000|2024-08-17 15:22:20|346.76|344.76|346.76|344.76|346.77|344.77|346.75|344.75|7
1723908150000|2024-08-17 15:22:30|346.7|344.7|346.65|344.65|346.7|344.7|346.64|344.64|9
1723908160000|2024-08-17 15:22:40|346.64|344.64|346.7|344.7|346.7|344.7|346.6|344.6|9
1723908170000|2024-08-17 15:22:50|346.69|344.69|346.7|344.7|346.71|344.71|346.69|344.69|6
1723908180000|2024-08-17 15:23:00|346.71|344.71|346.76|344.76|346.76|344.76|346.7|344.7|9
1723908190000|2024-08-17 15:23:10|346.77|344.77|346.71|344.71|346.77|344.77|346.71|344.71|5
1723908200000|2024-08-17 15:23:20|346.7|344.7|346.72|344.72|346.73|344.73|346.68|344.68|9
1723908210000|2024-08-17 15:23:30|346.71|344.71|346.96|344.96|346.97|344.97|346.71|344.71|16
1723908220000|2024-08-17 15:23:40|346.97|344.97|346.85|344.85|346.99|344.99|346.85|344.85|10
1723908230000|2024-08-17 15:23:50|346.86|344.86|346.81|344.81|346.88|344.88|346.81|344.81|12
1723908240000|2024-08-17 15:24:00|346.82|344.82|346.72|344.72|346.82|344.82|346.7|344.7|17
1723908250000|2024-08-17 15:24:10|346.69|344.69|346.88|344.88|346.9|344.9|346.69|344.69|14
1723908260000|2024-08-17 15:24:20|346.87|344.87|346.88|344.88|346.9|344.9|346.87|344.87|8
1723908270000|2024-08-17 15:24:30|346.87|344.87|346.89|344.89|346.9|344.9|346.87|344.87|7
1723908280000|2024-08-17 15:24:40|346.91|344.91|346.97|344.97|347.02|345.02|346.9|344.9|21
1723908290000|2024-08-17 15:24:50|346.99|344.99|346.94|344.94|347|345|346.94|344.94|9
1723908300000|2024-08-17 15:25:00|346.95|344.95|346.99|344.99|346.99|344.99|346.94|344.94|9
1723908310000|2024-08-17 15:25:10|346.96|344.96|346.95|344.95|346.97|344.97|346.94|344.94|9
1723908320000|2024-08-17 15:25:20|346.96|344.96|346.98|344.98|346.98|344.98|346.96|344.96|5
1723908330000|2024-08-17 15:25:30|346.99|344.99|347|345|347|345|346.99|344.99|2
1723908340000|2024-08-17 15:25:40|346.99|344.99|346.76|344.76|347|345|346.76|344.76|10
1723908350000|2024-08-17 15:25:50|346.77|344.77|346.89|344.89|346.9|344.9|346.77|344.77|11
1723908370000|2024-08-17 15:26:10|346.88|344.88|346.78|344.78|346.88|344.88|346.78|344.78|7
1723908380000|2024-08-17 15:26:20|346.79|344.79|346.88|344.88|346.88|344.88|346.79|344.79|6
1723908390000|2024-08-17 15:26:30|346.87|344.87|346.88|344.88|346.88|344.88|346.83|344.83|5
1723908400000|2024-08-17 15:26:40|346.86|344.86|346.84|344.84|346.86|344.86|346.83|344.83|7
1723908410000|2024-08-17 15:26:50|346.85|344.85|346.71|344.71|346.86|344.86|346.71|344.71|5
1723908420000|2024-08-17 15:27:00|346.7|344.7|346.59|344.59|346.7|344.7|346.58|344.58|20
1723908430000|2024-08-17 15:27:10|346.6|344.6|346.69|344.69|346.7|344.7|346.59|344.59|18
1723908440000|2024-08-17 15:27:20|346.7|344.7|346.51|344.51|346.7|344.7|346.49|344.49|9
1723908450000|2024-08-17 15:27:30|346.52|344.52|346.68|344.68|346.68|344.68|346.52|344.52|6
1723908460000|2024-08-17 15:27:40|346.67|344.67|346.67|344.67|346.68|344.68|346.67|344.67|3
1723908470000|2024-08-17 15:27:50|346.66|344.66|346.69|344.69|346.69|344.69|346.49|344.49|20
1723908480000|2024-08-17 15:28:00|346.7|344.7|346.7|344.7|346.71|344.71|346.65|344.65|18
1723908490000|2024-08-17 15:28:10|346.71|344.71|346.71|344.71|346.72|344.72|346.7|344.7|7
1723908500000|2024-08-17 15:28:20|346.69|344.69|346.69|344.69|346.71|344.71|346.68|344.68|8
1723908510000|2024-08-17 15:28:30|346.7|344.7|346.58|344.58|346.7|344.7|346.58|344.58|6
1723908520000|2024-08-17 15:28:40|346.57|344.57|346.51|344.51|346.57|344.57|346.49|344.49|12
1723908530000|2024-08-17 15:28:50|346.52|344.52|346.46|344.46|346.52|344.52|346.41|344.41|8
1723908540000|2024-08-17 15:29:00|346.45|344.45|346.38|344.38|346.45|344.45|346.38|344.38|15
1723908550000|2024-08-17 15:29:10|346.39|344.39|346.27|344.27|346.39|344.39|346.27|344.27|9
1723908560000|2024-08-17 15:29:20|346.21|344.21|346.3|344.3|346.31|344.31|346.19|344.19|12
1723908570000|2024-08-17 15:29:30|346.31|344.31|346.32|344.32|346.32|344.32|346.3|344.3|4
1723908580000|2024-08-17 15:29:40|346.34|344.34|346.44|344.44|346.45|344.45|346.33|344.33|23
1723908590000|2024-08-17 15:29:50|346.45|344.45|346.36|344.36|346.45|344.45|346.36|344.36|10
1723908600000|2024-08-17 15:30:00|346.3|344.3|346.31|344.31|346.32|344.32|346.28|344.28|10
1723908610000|2024-08-17 15:30:10|346.3|344.3|346.38|344.38|346.4|344.4|346.3|344.3|19
1723908620000|2024-08-17 15:30:20|346.37|344.37|346.21|344.21|346.38|344.38|346.2|344.2|19
1723908630000|2024-08-17 15:30:30|346.13|344.13|346.08|344.08|346.13|344.13|346|344|21
1723908640000|2024-08-17 15:30:40|346.07|344.07|346.27|344.27|346.3|344.3|346.07|344.07|13
1723908650000|2024-08-17 15:30:50|346.28|344.28|346.32|344.32|346.33|344.33|346.27|344.27|19
1723908660000|2024-08-17 15:31:00|346.33|344.33|346.19|344.19|346.33|344.33|346.19|344.19|6
1723908670000|2024-08-17 15:31:10|346.12|344.12|346.05|344.05|346.12|344.12|346.05|344.05|19
1723908680000|2024-08-17 15:31:20|346.03|344.03|346.06|344.06|346.08|344.08|346.03|344.03|12
1723908690000|2024-08-17 15:31:30|346.07|344.07|346.04|344.04|346.11|344.11|346.04|344.04|22
1723908700000|2024-08-17 15:31:40|346.03|344.03|345.95|343.95|346.03|344.03|345.92|343.92|17
1723908710000|2024-08-17 15:31:50|345.94|343.94|345.94|343.94|345.96|343.96|345.85|343.85|20
1723908720000|2024-08-17 15:32:00|345.95|343.95|346.33|344.33|346.38|344.38|345.95|343.95|26
1723908730000|2024-08-17 15:32:10|346.28|344.28|346.28|344.28|346.3|344.3|346.25|344.25|22
1723908740000|2024-08-17 15:32:20|346.27|344.27|346.29|344.29|346.3|344.3|346.25|344.25|17
1723908750000|2024-08-17 15:32:30|346.28|344.28|346.3|344.3|346.31|344.31|346.28|344.28|7
1723908760000|2024-08-17 15:32:40|346.31|344.31|346.37|344.37|346.37|344.37|346.3|344.3|7
1723908770000|2024-08-17 15:32:50|346.38|344.38|346.46|344.46|346.47|344.47|346.37|344.37|14
1723908780000|2024-08-17 15:33:00|346.45|344.45|346.44|344.44|346.48|344.48|346.41|344.41|18
1723908790000|2024-08-17 15:33:10|346.41|344.41|346.47|344.47|346.49|344.49|346.41|344.41|14
1723908800000|2024-08-17 15:33:20|346.49|344.49|346.53|344.53|346.54|344.54|346.47|344.47|12
1723908810000|2024-08-17 15:33:30|346.52|344.52|346.63|344.63|346.63|344.63|346.52|344.52|10
1723908820000|2024-08-17 15:33:40|346.64|344.64|346.64|344.64|346.64|344.64|346.64|344.64|1
1723908830000|2024-08-17 15:33:50|346.66|344.66|346.81|344.81|346.81|344.81|346.62|344.62|13
1723908840000|2024-08-17 15:34:00|346.8|344.8|346.89|344.89|346.91|344.91|346.8|344.8|12
1723908850000|2024-08-17 15:34:10|346.88|344.88|346.88|344.88|346.89|344.89|346.84|344.84|13
1723908860000|2024-08-17 15:34:20|346.89|344.89|346.92|344.92|346.92|344.92|346.85|344.85|11
1723908870000|2024-08-17 15:34:30|346.93|344.93|346.94|344.94|346.95|344.95|346.93|344.93|7
1723908880000|2024-08-17 15:34:40|346.95|344.95|346.85|344.85|346.95|344.95|346.85|344.85|12
1723908890000|2024-08-17 15:34:50|346.83|344.83|346.92|344.92|346.92|344.92|346.83|344.83|6
1723908900000|2024-08-17 15:35:00|346.94|344.94|346.88|344.88|346.94|344.94|346.85|344.85|16
1723908910000|2024-08-17 15:35:10|346.87|344.87|346.84|344.84|346.87|344.87|346.82|344.82|8
1723908920000|2024-08-17 15:35:20|346.85|344.85|346.87|344.87|346.92|344.92|346.83|344.83|9
1723908930000|2024-08-17 15:35:30|346.83|344.83|346.94|344.94|346.94|344.94|346.83|344.83|12
1723908940000|2024-08-17 15:35:40|346.95|344.95|347.03|345.03|347.05|345.05|346.95|344.95|12
1723908950000|2024-08-17 15:35:50|347.02|345.02|347.06|345.06|347.06|345.06|347.02|345.02|4
1723908960000|2024-08-17 15:36:00|347.05|345.05|347.04|345.04|347.09|345.09|347.03|345.03|9
1723908970000|2024-08-17 15:36:10|347.05|345.05|347.05|345.05|347.06|345.06|347.04|345.04|7
1723908980000|2024-08-17 15:36:20|347.04|345.04|347.03|345.03|347.06|345.06|347|345|14
1723908990000|2024-08-17 15:36:30|347.04|345.04|346.96|344.96|347.05|345.05|346.96|344.96|5
1723909000000|2024-08-17 15:36:40|346.95|344.95|346.92|344.92|346.95|344.95|346.9|344.9|9
1723909010000|2024-08-17 15:36:50|346.9|344.9|346.93|344.93|346.93|344.93|346.9|344.9|7
1723909020000|2024-08-17 15:37:00|346.94|344.94|346.84|344.84|346.94|344.94|346.81|344.81|12
1723909030000|2024-08-17 15:37:10|346.83|344.83|346.85|344.85|346.85|344.85|346.83|344.83|6
1723909040000|2024-08-17 15:37:20|346.82|344.82|346.94|344.94|346.95|344.95|346.82|344.82|10
1723909050000|2024-08-17 15:37:30|346.95|344.95|347.01|345.01|347.02|345.02|346.95|344.95|13
1723909060000|2024-08-17 15:37:40|347.02|345.02|347.05|345.05|347.05|345.05|347.02|345.02|6
1723909070000|2024-08-17 15:37:50|347.04|345.04|346.82|344.82|347.04|345.04|346.81|344.81|16
1723909080000|2024-08-17 15:38:00|346.81|344.81|346.81|344.81|346.81|344.81|346.78|344.78|6
1723909090000|2024-08-17 15:38:10|346.82|344.82|346.86|344.86|346.87|344.87|346.81|344.81|7
1723909100000|2024-08-17 15:38:20|346.85|344.85|346.82|344.82|346.86|344.86|346.82|344.82|11
1723909110000|2024-08-17 15:38:30|346.81|344.81|346.79|344.79|346.82|344.82|346.75|344.75|13
1723909120000|2024-08-17 15:38:40|346.78|344.78|346.79|344.79|346.8|344.8|346.78|344.78|4
1723909130000|2024-08-17 15:38:50|346.8|344.8|346.84|344.84|346.87|344.87|346.8|344.8|14
1723909140000|2024-08-17 15:39:00|346.85|344.85|346.87|344.87|346.87|344.87|346.84|344.84|13
1723909150000|2024-08-17 15:39:10|346.91|344.91|346.89|344.89|346.93|344.93|346.82|344.82|24
1723909160000|2024-08-17 15:39:20|346.9|344.9|346.92|344.92|346.92|344.92|346.9|344.9|8
1723909170000|2024-08-17 15:39:30|346.93|344.93|346.99|344.99|347|345|346.93|344.93|8
1723909180000|2024-08-17 15:39:40|347|345|347.04|345.04|347.07|345.07|346.98|344.98|16
1723909190000|2024-08-17 15:39:50|347.05|345.05|346.98|344.98|347.07|345.07|346.93|344.93|14
1723909200000|2024-08-17 15:40:00|346.99|344.99|347.26|345.26|347.29|345.29|346.99|344.99|20
1723909210000|2024-08-17 15:40:10|347.28|345.28|347.17|345.17|347.29|345.29|347.17|345.17|14
1723909220000|2024-08-17 15:40:20|347.19|345.19|347.29|345.29|347.29|345.29|347.19|345.19|12
1723909230000|2024-08-17 15:40:30|347.3|345.3|347.32|345.32|347.33|345.33|347.27|345.27|8
1723909240000|2024-08-17 15:40:40|347.33|345.33|347.37|345.37|347.41|345.41|347.32|345.32|20
1723909250000|2024-08-17 15:40:50|347.36|345.36|347.36|345.36|347.37|345.37|347.35|345.35|7
1723909260000|2024-08-17 15:41:00|347.33|345.33|347.27|345.27|347.33|345.33|347.26|345.26|13
1723909270000|2024-08-17 15:41:10|347.2|345.2|347.11|345.11|347.2|345.2|347.08|345.08|13
1723909280000|2024-08-17 15:41:20|347.12|345.12|347.07|345.07|347.12|345.12|347.07|345.07|4
1723909290000|2024-08-17 15:41:30|347.09|345.09|347.07|345.07|347.09|345.09|347.07|345.07|3
1723909300000|2024-08-17 15:41:40|347.06|345.06|347|345|347.06|345.06|347|345|9
1723909310000|2024-08-17 15:41:50|347.02|345.02|346.96|344.96|347.02|345.02|346.95|344.95|3
1723909320000|2024-08-17 15:42:00|346.94|344.94|346.83|344.83|346.96|344.96|346.79|344.79|18
1723909330000|2024-08-17 15:42:10|346.84|344.84|346.86|344.86|346.87|344.87|346.81|344.81|19
1723909340000|2024-08-17 15:42:20|346.87|344.87|347.05|345.05|347.05|345.05|346.84|344.84|15
1723909350000|2024-08-17 15:42:30|347.04|345.04|347.05|345.05|347.05|345.05|347.02|345.02|18
1723909360000|2024-08-17 15:42:40|347.04|345.04|346.89|344.89|347.06|345.06|346.88|344.88|15
1723909370000|2024-08-17 15:42:50|346.91|344.91|347.04|345.04|347.04|345.04|346.9|344.9|10
1723909380000|2024-08-17 15:43:00|347.05|345.05|347.01|345.01|347.05|345.05|346.99|344.99|15
1723909390000|2024-08-17 15:43:10|347.02|345.02|347.11|345.11|347.12|345.12|346.99|344.99|17
1723909400000|2024-08-17 15:43:20|347.08|345.08|346.94|344.94|347.08|345.08|346.93|344.93|11
1723909410000|2024-08-17 15:43:30|346.95|344.95|346.97|344.97|346.97|344.97|346.93|344.93|10
1723909420000|2024-08-17 15:43:40|346.98|344.98|346.96|344.96|346.98|344.98|346.94|344.94|11
1723909430000|2024-08-17 15:43:50|346.94|344.94|346.88|344.88|346.97|344.97|346.88|344.88|11
1723909440000|2024-08-17 15:44:00|346.9|344.9|346.98|344.98|346.98|344.98|346.88|344.88|23
1723909450000|2024-08-17 15:44:10|347|345|347.07|345.07|347.09|345.09|347|345|15
1723909460000|2024-08-17 15:44:20|347.06|345.06|347.04|345.04|347.06|345.06|347.03|345.03|8
1723909470000|2024-08-17 15:44:30|347.05|345.05|347.15|345.15|347.16|345.16|347.05|345.05|14
1723909480000|2024-08-17 15:44:40|347.13|345.13|347.12|345.12|347.14|345.14|347.09|345.09|10
1723909490000|2024-08-17 15:44:50|347.1|345.1|347.09|345.09|347.1|345.1|347.06|345.06|5
1723909500000|2024-08-17 15:45:00|347.07|345.07|347.23|345.23|347.24|345.24|347.06|345.06|19
1723909510000|2024-08-17 15:45:10|347.21|345.21|347.25|345.25|347.27|345.27|347.21|345.21|12
1723909520000|2024-08-17 15:45:20|347.26|345.26|347.36|345.36|347.36|345.36|347.26|345.26|9
1723909530000|2024-08-17 15:45:30|347.34|345.34|347.36|345.36|347.36|345.36|347.26|345.26|14
1723909540000|2024-08-17 15:45:40|347.37|345.37|347.34|345.34|347.37|345.37|347.34|345.34|5
1723909550000|2024-08-17 15:45:50|347.28|345.28|347.28|345.28|347.28|345.28|347.25|345.25|11
1723909560000|2024-08-17 15:46:00|347.33|345.33|347.33|345.33|347.36|345.36|347.32|345.32|9
1723909570000|2024-08-17 15:46:10|347.34|345.34|347.05|345.05|347.34|345.34|347.05|345.05|11
1723909580000|2024-08-17 15:46:20|347.06|345.06|346.95|344.95|347.1|345.1|346.93|344.93|13
1723909590000|2024-08-17 15:46:30|346.92|344.92|346.84|344.84|346.92|344.92|346.83|344.83|9
1723909600000|2024-08-17 15:46:40|346.85|344.85|346.89|344.89|346.91|344.91|346.85|344.85|10
1723909610000|2024-08-17 15:46:50|346.91|344.91|347.04|345.04|347.06|345.06|346.87|344.87|17
1723909620000|2024-08-17 15:47:00|347.02|345.02|346.98|344.98|347.05|345.05|346.96|344.96|17
1723909630000|2024-08-17 15:47:10|346.99|344.99|346.99|344.99|347|345|346.98|344.98|6
1723909640000|2024-08-17 15:47:20|346.98|344.98|346.98|344.98|347|345|346.97|344.97|9
1723909650000|2024-08-17 15:47:30|346.99|344.99|346.93|344.93|347.01|345.01|346.93|344.93|13
1723909660000|2024-08-17 15:47:40|346.94|344.94|347.03|345.03|347.03|345.03|346.94|344.94|11
1723909670000|2024-08-17 15:47:50|347.09|345.09|347.18|345.18|347.27|345.27|347.09|345.09|10
1723909680000|2024-08-17 15:48:00|347.19|345.19|347.28|345.28|347.28|345.28|347.19|345.19|14
1723909690000|2024-08-17 15:48:10|347.24|345.24|347.29|345.29|347.29|345.29|347.23|345.23|7
1723909700000|2024-08-17 15:48:20|347.26|345.26|347.23|345.23|347.26|345.26|347.23|345.23|3
1723909710000|2024-08-17 15:48:30|347.2|345.2|347.22|345.22|347.22|345.22|347.19|345.19|8
1723909720000|2024-08-17 15:48:40|347.25|345.25|347.29|345.29|347.29|345.29|347.25|345.25|4
1723909740000|2024-08-17 15:49:00|347.3|345.3|347.56|345.56|347.56|345.56|347.3|345.3|5
1723909750000|2024-08-17 15:49:10|347.62|345.62|347.66|345.66|347.67|345.67|347.57|345.57|7
1723909790000|2024-08-17 15:49:50|347.64|345.64|347.48|345.48|347.64|345.64|347.48|345.48|4
1723909800000|2024-08-17 15:50:00|347.47|345.47|347.37|345.37|347.47|345.47|347.34|345.34|9
1723909810000|2024-08-17 15:50:10|347.36|345.36|347.3|345.3|347.42|345.42|347.29|345.29|10
1723909820000|2024-08-17 15:50:20|347.29|345.29|346.93|344.93|347.29|345.29|346.84|344.84|19
1723909830000|2024-08-17 15:50:30|346.92|344.92|346.96|344.96|347.01|345.01|346.92|344.92|18
1723909840000|2024-08-17 15:50:40|346.97|344.97|346.98|344.98|347.01|345.01|346.96|344.96|17
1723909850000|2024-08-17 15:50:50|347|345|346.76|344.76|347.03|345.03|346.58|344.58|10
1723909860000|2024-08-17 15:51:00|346.75|344.75|346.87|344.87|346.89|344.89|346.68|344.68|22
1723909870000|2024-08-17 15:51:10|346.88|344.88|346.29|344.29|346.92|344.92|346.29|344.29|17
1723909880000|2024-08-17 15:51:20|346.16|344.16|346.12|344.12|346.18|344.18|346.05|344.05|12
1723909890000|2024-08-17 15:51:30|346.15|344.15|345.77|343.77|346.16|344.16|345.77|343.77|8
1723909900000|2024-08-17 15:51:40|345.79|343.79|346.03|344.03|346.03|344.03|345.79|343.79|11
1723909910000|2024-08-17 15:51:50|345.99|343.99|346.01|344.01|346.04|344.04|345.97|343.97|10
1723909920000|2024-08-17 15:52:00|346.04|344.04|346.08|344.08|346.08|344.08|345.99|343.99|15
1723909930000|2024-08-17 15:52:10|346.06|344.06|346.1|344.1|346.1|344.1|346.03|344.03|17
1723909940000|2024-08-17 15:52:20|346.09|344.09|346.2|344.2|346.21|344.21|346.07|344.07|20
1723909950000|2024-08-17 15:52:30|346.21|344.21|346.18|344.18|346.21|344.21|346.16|344.16|12
1723909960000|2024-08-17 15:52:40|346.15|344.15|346.19|344.19|346.22|344.22|346.15|344.15|14
1723909970000|2024-08-17 15:52:50|346.21|344.21|346.24|344.24|346.27|344.27|346.18|344.18|20
1723909980000|2024-08-17 15:53:00|346.22|344.22|346.23|344.23|346.25|344.25|346.18|344.18|17
1723909990000|2024-08-17 15:53:10|346.22|344.22|346.19|344.19|346.33|344.33|346.19|344.19|20
1723910000000|2024-08-17 15:53:20|346.11|344.11|346.11|344.11|346.14|344.14|346.09|344.09|10
1723910010000|2024-08-17 15:53:30|346.08|344.08|346.11|344.11|346.12|344.12|346.08|344.08|10
1723910020000|2024-08-17 15:53:40|346.07|344.07|346.11|344.11|346.11|344.11|346.05|344.05|9
1723910030000|2024-08-17 15:53:50|346.07|344.07|346.08|344.08|346.08|344.08|346.06|344.06|4
1723910040000|2024-08-17 15:54:00|346.09|344.09|346.2|344.2|346.21|344.21|346.09|344.09|13
1723910050000|2024-08-17 15:54:10|346.21|344.21|346.24|344.24|346.24|344.24|346.19|344.19|11
1723910060000|2024-08-17 15:54:20|346.25|344.25|346.24|344.24|346.25|344.25|346.23|344.23|5
1723910070000|2024-08-17 15:54:30|346.25|344.25|346.24|344.24|346.25|344.25|346.24|344.24|4
1723910080000|2024-08-17 15:54:40|346.22|344.22|346.26|344.26|346.26|344.26|346.18|344.18|12
1723910090000|2024-08-17 15:54:50|346.25|344.25|346.33|344.33|346.35|344.35|346.25|344.25|13
1723910100000|2024-08-17 15:55:00|346.32|344.32|346.31|344.31|346.33|344.33|346.29|344.29|10
1723910110000|2024-08-17 15:55:10|346.34|344.34|346.41|344.41|346.42|344.42|346.32|344.32|15
1723910120000|2024-08-17 15:55:20|346.42|344.42|346.39|344.39|346.42|344.42|346.37|344.37|7
1723910130000|2024-08-17 15:55:30|346.4|344.4|346.3|344.3|346.4|344.4|346.3|344.3|9
1723910140000|2024-08-17 15:55:40|346.32|344.32|346.34|344.34|346.34|344.34|346.31|344.31|9
1723910150000|2024-08-17 15:55:50|346.35|344.35|346.58|344.58|346.67|344.67|346.35|344.35|18
1723910160000|2024-08-17 15:56:00|346.59|344.59|346.61|344.61|346.63|344.63|346.58|344.58|10
1723910170000|2024-08-17 15:56:10|346.6|344.6|346.5|344.5|346.61|344.61|346.5|344.5|7
1723910180000|2024-08-17 15:56:20|346.51|344.51|346.52|344.52|346.52|344.52|346.47|344.47|8
1723910190000|2024-08-17 15:56:30|346.51|344.51|346.53|344.53|346.53|344.53|346.48|344.48|16
1723910200000|2024-08-17 15:56:40|346.52|344.52|346.5|344.5|346.56|344.56|346.5|344.5|9
1723910210000|2024-08-17 15:56:50|346.43|344.43|346.41|344.41|346.45|344.45|346.41|344.41|9
1723910220000|2024-08-17 15:57:00|346.44|344.44|346.4|344.4|346.52|344.52|346.4|344.4|22
1723910230000|2024-08-17 15:57:10|346.39|344.39|346.43|344.43|346.43|344.43|346.39|344.39|11
1723910240000|2024-08-17 15:57:20|346.42|344.42|346.51|344.51|346.51|344.51|346.42|344.42|8
1723910250000|2024-08-17 15:57:30|346.5|344.5|346.45|344.45|346.51|344.51|346.45|344.45|8
1723910260000|2024-08-17 15:57:40|346.47|344.47|346.41|344.41|346.49|344.49|346.38|344.38|13
1723910270000|2024-08-17 15:57:50|346.42|344.42|346.52|344.52|346.53|344.53|346.41|344.41|11
1723910280000|2024-08-17 15:58:00|346.49|344.49|346.59|344.59|346.59|344.59|346.49|344.49|11
1723910290000|2024-08-17 15:58:10|346.6|344.6|346.58|344.58|346.6|344.6|346.56|344.56|5
1723910300000|2024-08-17 15:58:20|346.59|344.59|346.46|344.46|346.61|344.61|346.44|344.44|11
1723910310000|2024-08-17 15:58:30|346.45|344.45|346.44|344.44|346.47|344.47|346.43|344.43|17
1723910320000|2024-08-17 15:58:40|346.46|344.46|346.5|344.5|346.51|344.51|346.45|344.45|14
1723910330000|2024-08-17 15:58:50|346.51|344.51|346.42|344.42|346.51|344.51|346.37|344.37|12
1723910340000|2024-08-17 15:59:00|346.39|344.39|346.46|344.46|346.47|344.47|346.39|344.39|10
1723910350000|2024-08-17 15:59:10|346.45|344.45|346.46|344.46|346.46|344.46|346.41|344.41|7
1723910360000|2024-08-17 15:59:20|346.44|344.44|346.43|344.43|346.45|344.45|346.4|344.4|9
1723910370000|2024-08-17 15:59:30|346.42|344.42|346.43|344.43|346.43|344.43|346.39|344.39|10
1723910380000|2024-08-17 15:59:40|346.44|344.44|346.46|344.46|346.46|344.46|346.43|344.43|6
1723910390000|2024-08-17 15:59:50|346.47|344.47|346.47|344.47|346.48|344.48|346.43|344.43|13
1723910400000|2024-08-17 16:00:00|346.48|344.48|346.63|344.63|346.63|344.63|346.48|344.48|14
1723910410000|2024-08-17 16:00:10|346.66|344.66|346.74|344.74|346.8|344.8|346.66|344.66|21
1723910420000|2024-08-17 16:00:20|346.75|344.75|346.7|344.7|346.75|344.75|346.69|344.69|12
1723910430000|2024-08-17 16:00:30|346.69|344.69|346.65|344.65|346.77|344.77|346.65|344.65|13
1723910440000|2024-08-17 16:00:40|346.66|344.66|346.71|344.71|346.72|344.72|346.66|344.66|12
1723910450000|2024-08-17 16:00:50|346.7|344.7|346.63|344.63|346.7|344.7|346.56|344.56|15
1723910460000|2024-08-17 16:01:00|346.65|344.65|346.73|344.73|346.76|344.76|346.62|344.62|13
1723910470000|2024-08-17 16:01:10|346.77|344.77|346.73|344.73|346.82|344.82|346.7|344.7|16
1723910480000|2024-08-17 16:01:20|346.72|344.72|346.71|344.71|346.77|344.77|346.71|344.71|9
1723910490000|2024-08-17 16:01:30|346.7|344.7|346.67|344.67|346.7|344.7|346.59|344.59|14
1723910500000|2024-08-17 16:01:40|346.66|344.66|346.62|344.62|346.68|344.68|346.62|344.62|11
1723910510000|2024-08-17 16:01:50|346.63|344.63|346.61|344.61|346.64|344.64|346.6|344.6|15
1723910520000|2024-08-17 16:02:00|346.59|344.59|346.71|344.71|346.72|344.72|346.59|344.59|18
1723910530000|2024-08-17 16:02:10|346.72|344.72|346.82|344.82|346.85|344.85|346.72|344.72|16
1723910540000|2024-08-17 16:02:20|346.84|344.84|346.7|344.7|346.85|344.85|346.7|344.7|15
1723910550000|2024-08-17 16:02:30|346.69|344.69|346.7|344.7|346.72|344.72|346.61|344.61|17
1723910560000|2024-08-17 16:02:40|346.72|344.72|346.71|344.71|346.77|344.77|346.69|344.69|15
1723910570000|2024-08-17 16:02:50|346.74|344.74|346.7|344.7|346.78|344.78|346.7|344.7|12
1723910580000|2024-08-17 16:03:00|346.67|344.67|346.4|344.4|346.82|344.82|346.4|344.4|16
1723910590000|2024-08-17 16:03:10|346.42|344.42|346.42|344.42|346.44|344.44|346.41|344.41|10
1723910600000|2024-08-17 16:03:20|346.43|344.43|346.42|344.42|346.45|344.45|346.42|344.42|6
1723910610000|2024-08-17 16:03:30|346.41|344.41|346.5|344.5|346.5|344.5|346.41|344.41|8
1723910620000|2024-08-17 16:03:40|346.49|344.49|346.47|344.47|346.49|344.49|346.43|344.43|11
1723910630000|2024-08-17 16:03:50|346.48|344.48|346.44|344.44|346.48|344.48|346.38|344.38|18
1723910640000|2024-08-17 16:04:00|346.43|344.43|346.54|344.54|346.54|344.54|346.43|344.43|18
1723910650000|2024-08-17 16:04:10|346.52|344.52|346.72|344.72|346.73|344.73|346.52|344.52|20
1723910660000|2024-08-17 16:04:20|346.73|344.73|346.76|344.76|346.83|344.83|346.72|344.72|19
1723910670000|2024-08-17 16:04:30|346.75|344.75|346.78|344.78|346.8|344.8|346.75|344.75|16
1723910680000|2024-08-17 16:04:40|346.77|344.77|346.75|344.75|346.83|344.83|346.68|344.68|15
1723910690000|2024-08-17 16:04:50|346.76|344.76|346.79|344.79|346.8|344.8|346.75|344.75|12
1723910700000|2024-08-17 16:05:00|346.81|344.81|347.01|345.01|347.03|345.03|346.8|344.8|17
1723910710000|2024-08-17 16:05:10|347.03|345.03|347.05|345.05|347.05|345.05|347|345|9
1723910720000|2024-08-17 16:05:20|347.04|345.04|346.88|344.88|347.04|345.04|346.87|344.87|11
1723910730000|2024-08-17 16:05:30|346.89|344.89|346.94|344.94|346.99|344.99|346.89|344.89|15
1723910740000|2024-08-17 16:05:40|346.96|344.96|346.99|344.99|346.99|344.99|346.95|344.95|13
1723910750000|2024-08-17 16:05:50|347.02|345.02|347|345|347.05|345.05|347|345|14
1723910760000|2024-08-17 16:06:00|347.03|345.03|347.03|345.03|347.06|345.06|346.99|344.99|13
1723910770000|2024-08-17 16:06:10|347.02|345.02|346.81|344.81|347.02|345.02|346.81|344.81|16
1723910780000|2024-08-17 16:06:20|346.82|344.82|346.76|344.76|346.82|344.82|346.75|344.75|6
1723910790000|2024-08-17 16:06:30|346.75|344.75|346.76|344.76|346.77|344.77|346.74|344.74|10
1723910800000|2024-08-17 16:06:40|346.75|344.75|346.59|344.59|346.75|344.75|346.59|344.59|14
1723910810000|2024-08-17 16:06:50|346.6|344.6|346.72|344.72|346.74|344.74|346.56|344.56|20
1723910820000|2024-08-17 16:07:00|346.71|344.71|346.68|344.68|346.71|344.71|346.67|344.67|10
1723910830000|2024-08-17 16:07:10|346.67|344.67|346.75|344.75|346.76|344.76|346.67|344.67|10
1723910840000|2024-08-17 16:07:20|346.77|344.77|346.84|344.84|346.85|344.85|346.77|344.77|10
1723910850000|2024-08-17 16:07:30|346.83|344.83|346.77|344.77|346.83|344.83|346.75|344.75|9
1723910860000|2024-08-17 16:07:40|346.75|344.75|346.77|344.77|346.77|344.77|346.75|344.75|5
1723910870000|2024-08-17 16:07:50|346.78|344.78|346.86|344.86|346.88|344.88|346.78|344.78|11
1723910880000|2024-08-17 16:08:00|346.87|344.87|346.93|344.93|346.93|344.93|346.86|344.86|11
1723910890000|2024-08-17 16:08:10|346.92|344.92|346.85|344.85|346.93|344.93|346.85|344.85|5
1723910900000|2024-08-17 16:08:20|346.86|344.86|346.88|344.88|346.89|344.89|346.86|344.86|11
1723910910000|2024-08-17 16:08:30|346.87|344.87|346.97|344.97|347|345|346.87|344.87|18
1723910920000|2024-08-17 16:08:40|346.96|344.96|346.96|344.96|346.97|344.97|346.93|344.93|10
1723910930000|2024-08-17 16:08:50|346.99|344.99|347.01|345.01|347.01|345.01|346.96|344.96|15
1723910940000|2024-08-17 16:09:00|347.02|345.02|347.01|345.01|347.03|345.03|347|345|12
1723910950000|2024-08-17 16:09:10|347.02|345.02|347.05|345.05|347.05|345.05|347.02|345.02|10
1723910960000|2024-08-17 16:09:20|347.06|345.06|347.07|345.07|347.07|345.07|347.06|345.06|4
1723910970000|2024-08-17 16:09:30|347.06|345.06|346.93|344.93|347.06|345.06|346.92|344.92|11
1723910980000|2024-08-17 16:09:40|346.92|344.92|346.86|344.86|346.92|344.92|346.86|344.86|6
1723910990000|2024-08-17 16:09:50|346.87|344.87|346.84|344.84|346.87|344.87|346.8|344.8|21
1723911000000|2024-08-17 16:10:00|346.83|344.83|346.8|344.8|346.83|344.83|346.77|344.77|12
1723911010000|2024-08-17 16:10:10|346.81|344.81|346.75|344.75|346.81|344.81|346.75|344.75|18
1723911020000|2024-08-17 16:10:20|346.74|344.74|346.82|344.82|346.82|344.82|346.66|344.66|19
1723911030000|2024-08-17 16:10:30|346.81|344.81|346.84|344.84|346.85|344.85|346.8|344.8|11
1723911040000|2024-08-17 16:10:40|346.85|344.85|346.85|344.85|346.9|344.9|346.84|344.84|15
1723911050000|2024-08-17 16:10:50|346.83|344.83|346.81|344.81|346.89|344.89|346.81|344.81|17
1723911060000|2024-08-17 16:11:00|346.82|344.82|346.9|344.9|346.91|344.91|346.81|344.81|16
1723911070000|2024-08-17 16:11:10|346.89|344.89|346.84|344.84|346.9|344.9|346.84|344.84|13
1723911080000|2024-08-17 16:11:20|346.82|344.82|346.75|344.75|346.82|344.82|346.75|344.75|7
1723911090000|2024-08-17 16:11:30|346.73|344.73|346.77|344.77|346.78|344.78|346.73|344.73|8
1723911100000|2024-08-17 16:11:40|346.75|344.75|346.71|344.71|346.76|344.76|346.71|344.71|9
1723911110000|2024-08-17 16:11:50|346.7|344.7|346.59|344.59|346.72|344.72|346.56|344.56|18
1723911120000|2024-08-17 16:12:00|346.56|344.56|346.63|344.63|346.67|344.67|346.56|344.56|17
1723911130000|2024-08-17 16:12:10|346.64|344.64|346.66|344.66|346.66|344.66|346.62|344.62|13
1723911140000|2024-08-17 16:12:20|346.67|344.67|346.72|344.72|346.72|344.72|346.65|344.65|21
1723911150000|2024-08-17 16:12:30|346.74|344.74|346.79|344.79|346.79|344.79|346.74|344.74|14
1723911160000|2024-08-17 16:12:40|346.76|344.76|346.81|344.81|346.82|344.82|346.76|344.76|25
1723911170000|2024-08-17 16:12:50|346.8|344.8|346.81|344.81|346.82|344.82|346.74|344.74|20
1723911180000|2024-08-17 16:13:00|346.83|344.83|346.86|344.86|346.92|344.92|346.83|344.83|18
1723911190000|2024-08-17 16:13:10|346.87|344.87|346.87|344.87|346.89|344.89|346.85|344.85|10
1723911200000|2024-08-17 16:13:20|346.88|344.88|346.78|344.78|346.88|344.88|346.72|344.72|21
1723911210000|2024-08-17 16:13:30|346.77|344.77|346.74|344.74|346.78|344.78|346.72|344.72|20
1723911220000|2024-08-17 16:13:40|346.76|344.76|346.89|344.89|346.89|344.89|346.76|344.76|15
1723911230000|2024-08-17 16:13:50|346.91|344.91|346.9|344.9|346.92|344.92|346.88|344.88|16
1723911240000|2024-08-17 16:14:00|346.89|344.89|346.84|344.84|346.89|344.89|346.84|344.84|10
1723911250000|2024-08-17 16:14:10|346.85|344.85|346.86|344.86|346.86|344.86|346.84|344.84|8
1723911260000|2024-08-17 16:14:20|346.85|344.85|346.88|344.88|346.9|344.9|346.85|344.85|15
1723911270000|2024-08-17 16:14:30|346.89|344.89|346.88|344.88|346.91|344.91|346.86|344.86|20
1723911280000|2024-08-17 16:14:40|346.87|344.87|346.84|344.84|346.87|344.87|346.82|344.82|19
1723911290000|2024-08-17 16:14:50|346.85|344.85|346.84|344.84|346.85|344.85|346.82|344.82|18
1723911300000|2024-08-17 16:15:00|346.83|344.83|346.88|344.88|346.88|344.88|346.81|344.81|19
1723911310000|2024-08-17 16:15:10|346.87|344.87|346.9|344.9|346.92|344.92|346.82|344.82|12
1723911320000|2024-08-17 16:15:20|346.87|344.87|346.87|344.87|346.87|344.87|346.83|344.83|15
1723911330000|2024-08-17 16:15:30|346.86|344.86|346.82|344.82|346.93|344.93|346.81|344.81|24
1723911340000|2024-08-17 16:15:40|346.83|344.83|346.85|344.85|346.86|344.86|346.81|344.81|22
1723911350000|2024-08-17 16:15:50|346.88|344.88|346.83|344.83|346.93|344.93|346.82|344.82|22
1723911360000|2024-08-17 16:16:00|346.84|344.84|346.86|344.86|346.91|344.91|346.84|344.84|20
1723911370000|2024-08-17 16:16:10|346.87|344.87|346.79|344.79|346.87|344.87|346.78|344.78|19
1723911380000|2024-08-17 16:16:20|346.74|344.74|346.65|344.65|346.74|344.74|346.6|344.6|21
1723911390000|2024-08-17 16:16:30|346.62|344.62|346.61|344.61|346.65|344.65|346.61|344.61|16
1723911400000|2024-08-17 16:16:40|346.6|344.6|346.61|344.61|346.63|344.63|346.59|344.59|19
1723911410000|2024-08-17 16:16:50|346.6|344.6|346.51|344.51|346.6|344.6|346.51|344.51|14
1723911420000|2024-08-17 16:17:00|346.52|344.52|346.54|344.54|346.55|344.55|346.43|344.43|19
1723911430000|2024-08-17 16:17:10|346.59|344.59|346.43|344.43|346.6|344.6|346.43|344.43|22
1723911440000|2024-08-17 16:17:20|346.42|344.42|346.4|344.4|346.44|344.44|346.37|344.37|24
1723911450000|2024-08-17 16:17:30|346.43|344.43|346.35|344.35|346.44|344.44|346.34|344.34|17
1723911460000|2024-08-17 16:17:40|346.38|344.38|346.4|344.4|346.41|344.41|346.36|344.36|19
1723911470000|2024-08-17 16:17:50|346.39|344.39|346.39|344.39|346.44|344.44|346.39|344.39|16
1723911480000|2024-08-17 16:18:00|346.4|344.4|346.36|344.36|346.4|344.4|346.34|344.34|20
1723911490000|2024-08-17 16:18:10|346.35|344.35|346.32|344.32|346.36|344.36|346.28|344.28|8
1723911500000|2024-08-17 16:18:20|346.33|344.33|346.34|344.34|346.35|344.35|346.31|344.31|12
1723911510000|2024-08-17 16:18:30|346.33|344.33|346.33|344.33|346.35|344.35|346.33|344.33|8
1723911520000|2024-08-17 16:18:40|346.32|344.32|346.33|344.33|346.34|344.34|346.32|344.32|7
1723911530000|2024-08-17 16:18:50|346.32|344.32|346.33|344.33|346.34|344.34|346.32|344.32|7
1723911540000|2024-08-17 16:19:00|346.32|344.32|346.33|344.33|346.34|344.34|346.31|344.31|7
1723911550000|2024-08-17 16:19:10|346.32|344.32|346.34|344.34|346.34|344.34|346.32|344.32|3
1723911560000|2024-08-17 16:19:20|346.33|344.33|346.41|344.41|346.43|344.43|346.33|344.33|10
1723911570000|2024-08-17 16:19:30|346.4|344.4|346.42|344.42|346.44|344.44|346.4|344.4|10
1723911580000|2024-08-17 16:19:40|346.45|344.45|346.41|344.41|346.45|344.45|346.4|344.4|9
1723911590000|2024-08-17 16:19:50|346.4|344.4|346.43|344.43|346.43|344.43|346.4|344.4|14
1723911600000|2024-08-17 16:20:00|346.42|344.42|346.38|344.38|346.45|344.45|346.34|344.34|18
1723911610000|2024-08-17 16:20:10|346.36|344.36|346.36|344.36|346.36|344.36|346.35|344.35|11
1723911620000|2024-08-17 16:20:20|346.37|344.37|346.45|344.45|346.45|344.45|346.37|344.37|13
1723911630000|2024-08-17 16:20:30|346.44|344.44|346.43|344.43|346.44|344.44|346.41|344.41|6
1723911640000|2024-08-17 16:20:40|346.41|344.41|346.33|344.33|346.44|344.44|346.33|344.33|15
1723911650000|2024-08-17 16:20:50|346.34|344.34|345.75|343.75|346.34|344.34|345.74|343.74|14
1723911660000|2024-08-17 16:21:00|345.76|343.76|345.67|343.67|345.76|343.76|345.67|343.67|15
1723911670000|2024-08-17 16:21:10|345.64|343.64|345.62|343.62|345.65|343.65|345.62|343.62|10
1723911680000|2024-08-17 16:21:20|345.64|343.64|345.94|343.94|345.94|343.94|345.62|343.62|10
1723911690000|2024-08-17 16:21:30|345.93|343.93|346.07|344.07|346.07|344.07|345.93|343.93|8
1723911700000|2024-08-17 16:21:40|346.06|344.06|346.03|344.03|346.08|344.08|346.03|344.03|17
1723911710000|2024-08-17 16:21:50|346.04|344.04|345.94|343.94|346.04|344.04|345.91|343.91|22
1723911720000|2024-08-17 16:22:00|345.96|343.96|345.92|343.92|346|344|345.92|343.92|19
1723911730000|2024-08-17 16:22:10|345.87|343.87|345.86|343.86|345.91|343.91|345.83|343.83|23
1723911740000|2024-08-17 16:22:20|345.87|343.87|345.9|343.9|345.91|343.91|345.87|343.87|13
1723911750000|2024-08-17 16:22:30|345.89|343.89|345.9|343.9|345.91|343.91|345.89|343.89|7
1723911760000|2024-08-17 16:22:40|345.93|343.93|345.97|343.97|346.01|344.01|345.88|343.88|17
1723911770000|2024-08-17 16:22:50|345.98|343.98|345.95|343.95|345.98|343.98|345.94|343.94|13
1723911780000|2024-08-17 16:23:00|345.93|343.93|346.03|344.03|346.04|344.04|345.93|343.93|12
1723911790000|2024-08-17 16:23:10|346.02|344.02|345.98|343.98|346.03|344.03|345.97|343.97|6
1723911800000|2024-08-17 16:23:20|345.99|343.99|345.98|343.98|346|344|345.98|343.98|8
1723911810000|2024-08-17 16:23:30|345.99|343.99|345.98|343.98|345.99|343.99|345.98|343.98|10
1723911820000|2024-08-17 16:23:40|345.99|343.99|345.97|343.97|345.99|343.99|345.97|343.97|8
1723911830000|2024-08-17 16:23:50|345.98|343.98|345.98|343.98|346.05|344.05|345.96|343.96|16
1723911840000|2024-08-17 16:24:00|345.97|343.97|345.94|343.94|345.99|343.99|345.94|343.94|13
1723911850000|2024-08-17 16:24:10|345.95|343.95|345.94|343.94|345.97|343.97|345.94|343.94|8
1723911860000|2024-08-17 16:24:20|345.93|343.93|345.94|343.94|345.94|343.94|345.93|343.93|8
1723911870000|2024-08-17 16:24:30|345.95|343.95|346.02|344.02|346.02|344.02|345.95|343.95|5
1723911880000|2024-08-17 16:24:40|346.04|344.04|346.06|344.06|346.07|344.07|346.04|344.04|11
1723911890000|2024-08-17 16:24:50|346.07|344.07|346.07|344.07|346.1|344.1|346.06|344.06|9
1723911900000|2024-08-17 16:25:00|346.08|344.08|346.46|344.46|346.53|344.53|346.07|344.07|21
1723911910000|2024-08-17 16:25:10|346.47|344.47|346.48|344.48|346.49|344.49|346.45|344.45|12
1723911920000|2024-08-17 16:25:20|346.49|344.49|346.53|344.53|346.54|344.54|346.48|344.48|13
1723911930000|2024-08-17 16:25:30|346.54|344.54|346.65|344.65|346.65|344.65|346.54|344.54|5
1723911940000|2024-08-17 16:25:40|346.66|344.66|346.38|344.38|346.66|344.66|346.38|344.38|9
1723911950000|2024-08-17 16:25:50|346.26|344.26|345.87|343.87|346.26|344.26|345.85|343.85|18
1723911960000|2024-08-17 16:26:00|345.88|343.88|345.99|343.99|345.99|343.99|345.87|343.87|17
1723911970000|2024-08-17 16:26:10|345.98|343.98|345.97|343.97|345.98|343.98|345.96|343.96|10
1723911980000|2024-08-17 16:26:20|345.98|343.98|345.98|343.98|345.98|343.98|345.98|343.98|1
1723911990000|2024-08-17 16:26:30|345.99|343.99|346|344|346|344|345.97|343.97|19
1723912000000|2024-08-17 16:26:40|345.99|343.99|346.1|344.1|346.11|344.11|345.99|343.99|23
1723912010000|2024-08-17 16:26:50|346.08|344.08|346.21|344.21|346.22|344.22|346.07|344.07|17
1723912020000|2024-08-17 16:27:00|346.2|344.2|345.96|343.96|346.2|344.2|345.93|343.93|18
1723912030000|2024-08-17 16:27:10|345.99|343.99|345.95|343.95|345.99|343.99|345.94|343.94|11
1723912040000|2024-08-17 16:27:20|345.96|343.96|345.89|343.89|346|344|345.89|343.89|10
1723912050000|2024-08-17 16:27:30|345.87|343.87|345.97|343.97|345.97|343.97|345.86|343.86|11
1723912060000|2024-08-17 16:27:40|345.87|343.87|345.85|343.85|345.87|343.87|345.84|343.84|22
1723912070000|2024-08-17 16:27:50|345.86|343.86|345.87|343.87|345.88|343.88|345.85|343.85|12
1723912080000|2024-08-17 16:28:00|345.88|343.88|345.98|343.98|346.01|344.01|345.88|343.88|17
1723912090000|2024-08-17 16:28:10|345.99|343.99|346.05|344.05|346.05|344.05|345.98|343.98|3
1723912100000|2024-08-17 16:28:20|346.08|344.08|346.27|344.27|346.28|344.28|346.07|344.07|13
1723912110000|2024-08-17 16:28:30|346.28|344.28|346.25|344.25|346.3|344.3|346.25|344.25|8
1723912120000|2024-08-17 16:28:40|346.22|344.22|346.25|344.25|346.26|344.26|346.22|344.22|3
1723912130000|2024-08-17 16:28:50|346.26|344.26|346.26|344.26|346.26|344.26|346.22|344.22|6
1723912140000|2024-08-17 16:29:00|346.27|344.27|346.26|344.26|346.27|344.27|346.26|344.26|2
1723912150000|2024-08-17 16:29:10|346.27|344.27|346.27|344.27|346.28|344.28|346.27|344.27|3
1723912160000|2024-08-17 16:29:20|346.26|344.26|346.25|344.25|346.27|344.27|346.25|344.25|4
1723912170000|2024-08-17 16:29:30|346.18|344.18|346.07|344.07|346.18|344.18|346.07|344.07|8
1723912180000|2024-08-17 16:29:40|346.06|344.06|346.09|344.09|346.1|344.1|346.06|344.06|13
1723912190000|2024-08-17 16:29:50|346.08|344.08|346.08|344.08|346.08|344.08|346.08|344.08|1
1723912200000|2024-08-17 16:30:00|346.07|344.07|346.04|344.04|346.08|344.08|346.04|344.04|4
1723912210000|2024-08-17 16:30:10|346.05|344.05|346.06|344.06|346.06|344.06|346.03|344.03|9
1723912220000|2024-08-17 16:30:20|346.05|344.05|345.88|343.88|346.05|344.05|345.88|343.88|9
1723912230000|2024-08-17 16:30:30|345.8|343.8|345.59|343.59|345.8|343.8|345.57|343.57|15
1723912240000|2024-08-17 16:30:40|345.6|343.6|345.59|343.59|345.6|343.6|345.56|343.56|12
1723912250000|2024-08-17 16:30:50|345.6|343.6|345.68|343.68|345.68|343.68|345.59|343.59|15
1723912260000|2024-08-17 16:31:00|345.69|343.69|345.68|343.68|345.69|343.69|345.67|343.67|4
1723912270000|2024-08-17 16:31:10|345.69|343.69|345.87|343.87|346.07|344.07|345.69|343.69|19
1723912280000|2024-08-17 16:31:20|345.86|343.86|345.78|343.78|345.88|343.88|345.75|343.75|18
1723912290000|2024-08-17 16:31:30|345.77|343.77|345.78|343.78|345.78|343.78|345.76|343.76|6
1723912300000|2024-08-17 16:31:40|345.77|343.77|345.6|343.6|345.77|343.77|345.54|343.54|17
1723912310000|2024-08-17 16:31:50|345.61|343.61|345.64|343.64|345.64|343.64|345.6|343.6|8
1723912320000|2024-08-17 16:32:00|345.63|343.63|345.64|343.64|345.64|343.64|345.62|343.62|6
1723912330000|2024-08-17 16:32:10|345.65|343.65|345.69|343.69|345.71|343.71|345.65|343.65|6
1723912340000|2024-08-17 16:32:20|345.7|343.7|345.67|343.67|345.7|343.7|345.64|343.64|6
1723912350000|2024-08-17 16:32:30|345.68|343.68|345.8|343.8|345.8|343.8|345.66|343.66|18
1723912360000|2024-08-17 16:32:40|345.79|343.79|345.8|343.8|345.8|343.8|345.75|343.75|15
1723912370000|2024-08-17 16:32:50|345.81|343.81|345.89|343.89|345.89|343.89|345.81|343.81|9
1723912380000|2024-08-17 16:33:00|345.88|343.88|345.56|343.56|345.88|343.88|345.55|343.55|14
1723912390000|2024-08-17 16:33:10|345.55|343.55|345.57|343.57|345.58|343.58|345.55|343.55|5
1723912400000|2024-08-17 16:33:20|345.56|343.56|345.59|343.59|345.6|343.6|345.56|343.56|11
1723912410000|2024-08-17 16:33:30|345.57|343.57|345.5|343.5|345.6|343.6|345.49|343.49|10
1723912420000|2024-08-17 16:33:40|345.49|343.49|345.48|343.48|345.5|343.5|345.43|343.43|20
1723912430000|2024-08-17 16:33:50|345.52|343.52|345.48|343.48|345.57|343.57|345.48|343.48|13
1723912440000|2024-08-17 16:34:00|345.49|343.49|345.46|343.46|345.51|343.51|345.45|343.45|21
1723912450000|2024-08-17 16:34:10|345.45|343.45|345.43|343.43|345.51|343.51|345.43|343.43|25
1723912460000|2024-08-17 16:34:20|345.44|343.44|345.45|343.45|345.51|343.51|345.44|343.44|21
1723912470000|2024-08-17 16:34:30|345.43|343.43|345.46|343.46|345.47|343.47|345.43|343.43|5
1723912480000|2024-08-17 16:34:40|345.48|343.48|345.55|343.55|345.58|343.58|345.46|343.46|16
1723912490000|2024-08-17 16:34:50|345.54|343.54|345.53|343.53|345.56|343.56|345.49|343.49|17
1723912500000|2024-08-17 16:35:00|345.54|343.54|345.41|343.41|345.54|343.54|345.4|343.4|18
1723912510000|2024-08-17 16:35:10|345.42|343.42|345.44|343.44|345.46|343.46|345.41|343.41|15
1723912520000|2024-08-17 16:35:20|345.43|343.43|345.46|343.46|345.48|343.48|345.41|343.41|14
1723912530000|2024-08-17 16:35:30|345.47|343.47|345.57|343.57|345.57|343.57|345.47|343.47|21
1723912540000|2024-08-17 16:35:40|345.54|343.54|345.66|343.66|345.66|343.66|345.54|343.54|15
1723912550000|2024-08-17 16:35:50|345.65|343.65|345.65|343.65|345.65|343.65|345.51|343.51|17
1723912560000|2024-08-17 16:36:00|345.64|343.64|345.68|343.68|345.68|343.68|345.64|343.64|9
1723912570000|2024-08-17 16:36:10|345.71|343.71|345.84|343.84|345.84|343.84|345.71|343.71|17
1723912580000|2024-08-17 16:36:20|345.85|343.85|345.87|343.87|345.9|343.9|345.85|343.85|11
1723912590000|2024-08-17 16:36:30|345.85|343.85|346.05|344.05|346.09|344.09|345.85|343.85|13
1723912600000|2024-08-17 16:36:40|345.99|343.99|345.94|343.94|345.99|343.99|345.94|343.94|9
1723912610000|2024-08-17 16:36:50|345.93|343.93|345.88|343.88|345.93|343.93|345.85|343.85|9
1723912620000|2024-08-17 16:37:00|345.89|343.89|346.17|344.17|346.19|344.19|345.89|343.89|16
1723912630000|2024-08-17 16:37:10|346.19|344.19|346.22|344.22|346.22|344.22|346.15|344.15|20
1723912640000|2024-08-17 16:37:20|346.21|344.21|346.03|344.03|346.21|344.21|346.02|344.02|21
1723912650000|2024-08-17 16:37:30|346.02|344.02|345.96|343.96|346.04|344.04|345.92|343.92|21
1723912660000|2024-08-17 16:37:40|345.95|343.95|345.96|343.96|345.97|343.97|345.95|343.95|3
1723912670000|2024-08-17 16:37:50|345.94|343.94|346|344|346.01|344.01|345.94|343.94|5
1723912680000|2024-08-17 16:38:00|345.97|343.97|346.11|344.11|346.11|344.11|345.96|343.96|19
1723912690000|2024-08-17 16:38:10|346.1|344.1|346.13|344.13|346.15|344.15|346.08|344.08|16
1723912700000|2024-08-17 16:38:20|346.15|344.15|346.12|344.12|346.19|344.19|346.12|344.12|14
1723912710000|2024-08-17 16:38:30|346.11|344.11|346.03|344.03|346.11|344.11|346.03|344.03|6
1723912720000|2024-08-17 16:38:40|345.93|343.93|345.86|343.86|345.93|343.93|345.84|343.84|14
1723912730000|2024-08-17 16:38:50|345.87|343.87|346.05|344.05|346.07|344.07|345.87|343.87|14
1723912740000|2024-08-17 16:39:00|346.06|344.06|346.22|344.22|346.26|344.26|346.06|344.06|21
1723912750000|2024-08-17 16:39:10|346.21|344.21|346.28|344.28|346.3|344.3|346.21|344.21|10
1723912760000|2024-08-17 16:39:20|346.29|344.29|346.24|344.24|346.29|344.29|346.22|344.22|11
1723912770000|2024-08-17 16:39:30|346.23|344.23|346.22|344.22|346.23|344.23|346.21|344.21|10
1723912780000|2024-08-17 16:39:40|346.11|344.11|346.01|344.01|346.11|344.11|346.01|344.01|10
1723912790000|2024-08-17 16:39:50|345.95|343.95|345.94|343.94|345.96|343.96|345.94|343.94|8
1723912800000|2024-08-17 16:40:00|345.93|343.93|345.96|343.96|346|344|345.93|343.93|10
1723912810000|2024-08-17 16:40:10|345.97|343.97|345.96|343.96|345.98|343.98|345.95|343.95|8
1723912820000|2024-08-17 16:40:20|345.95|343.95|345.86|343.86|345.96|343.96|345.86|343.86|15
1723912830000|2024-08-17 16:40:30|345.84|343.84|345.85|343.85|345.85|343.85|345.84|343.84|2
1723912840000|2024-08-17 16:40:40|345.86|343.86|345.84|343.84|345.86|343.86|345.84|343.84|3
1723912850000|2024-08-17 16:40:50|345.83|343.83|345.79|343.79|345.84|343.84|345.79|343.79|9
1723912860000|2024-08-17 16:41:00|345.81|343.81|345.79|343.79|345.81|343.81|345.78|343.78|5
1723912870000|2024-08-17 16:41:10|345.8|343.8|345.5|343.5|345.8|343.8|345.39|343.39|22
1723912880000|2024-08-17 16:41:20|345.49|343.49|345.54|343.54|345.57|343.57|345.29|343.29|16
1723912890000|2024-08-17 16:41:30|345.49|343.49|345.37|343.37|345.49|343.49|345.34|343.34|18
1723912900000|2024-08-17 16:41:40|345.29|343.29|345.35|343.35|345.35|343.35|345.29|343.29|14
1723912910000|2024-08-17 16:41:50|345.36|343.36|345.46|343.46|345.46|343.46|345.36|343.36|13
1723912920000|2024-08-17 16:42:00|345.47|343.47|345.46|343.46|345.47|343.47|345.44|343.44|10
1723912930000|2024-08-17 16:42:10|345.45|343.45|345.53|343.53|345.55|343.55|345.45|343.45|18
1723912940000|2024-08-17 16:42:20|345.54|343.54|345.58|343.58|345.59|343.59|345.53|343.53|16
1723912950000|2024-08-17 16:42:30|345.59|343.59|345.6|343.6|345.61|343.61|345.58|343.58|12
1723912960000|2024-08-17 16:42:40|345.61|343.61|345.62|343.62|345.62|343.62|345.59|343.59|20
1723912970000|2024-08-17 16:42:50|345.63|343.63|345.6|343.6|345.63|343.63|345.59|343.59|20
1723912980000|2024-08-17 16:43:00|345.59|343.59|345.72|343.72|345.72|343.72|345.59|343.59|11
1723912990000|2024-08-17 16:43:10|345.71|343.71|345.79|343.79|345.8|343.8|345.7|343.7|18
1723913000000|2024-08-17 16:43:20|345.8|343.8|345.8|343.8|345.81|343.81|345.8|343.8|11
1723913010000|2024-08-17 16:43:30|345.76|343.76|345.76|343.76|345.77|343.77|345.76|343.76|3
1723913020000|2024-08-17 16:43:40|345.75|343.75|345.63|343.63|345.75|343.75|345.6|343.6|16
1723913030000|2024-08-17 16:43:50|345.62|343.62|345.7|343.7|345.7|343.7|345.61|343.61|15
1723913040000|2024-08-17 16:44:00|345.72|343.72|345.6|343.6|345.72|343.72|345.6|343.6|9
1723913050000|2024-08-17 16:44:10|345.59|343.59|345.55|343.55|345.59|343.59|345.55|343.55|10
1723913060000|2024-08-17 16:44:20|345.54|343.54|345.52|343.52|345.56|343.56|345.52|343.52|8
1723913070000|2024-08-17 16:44:30|345.51|343.51|345.53|343.53|345.55|343.55|345.51|343.51|11
1723913080000|2024-08-17 16:44:40|345.54|343.54|345.54|343.54|345.55|343.55|345.52|343.52|5
1723913090000|2024-08-17 16:44:50|345.55|343.55|345.62|343.62|345.62|343.62|345.53|343.53|11
1723913100000|2024-08-17 16:45:00|345.67|343.67|345.65|343.65|345.7|343.7|345.57|343.57|19
1723913110000|2024-08-17 16:45:10|345.64|343.64|345.88|343.88|345.89|343.89|345.64|343.64|14
1723913120000|2024-08-17 16:45:20|345.87|343.87|345.87|343.87|345.89|343.89|345.77|343.77|21
1723913130000|2024-08-17 16:45:30|345.86|343.86|345.79|343.79|345.86|343.86|345.79|343.79|16
1723913140000|2024-08-17 16:45:40|345.8|343.8|345.77|343.77|345.8|343.8|345.76|343.76|10
1723913150000|2024-08-17 16:45:50|345.79|343.79|345.86|343.86|345.87|343.87|345.79|343.79|9
1723913160000|2024-08-17 16:46:00|345.79|343.79|345.89|343.89|345.89|343.89|345.79|343.79|22
1723913170000|2024-08-17 16:46:10|345.9|343.9|345.82|343.82|345.9|343.9|345.81|343.81|7
1723913180000|2024-08-17 16:46:20|345.81|343.81|345.81|343.81|345.87|343.87|345.78|343.78|15
1723913190000|2024-08-17 16:46:30|345.8|343.8|345.84|343.84|345.85|343.85|345.79|343.79|14
1723913200000|2024-08-17 16:46:40|345.83|343.83|345.74|343.74|345.83|343.83|345.74|343.74|8
1723913210000|2024-08-17 16:46:50|345.75|343.75|345.69|343.69|345.75|343.75|345.69|343.69|15
1723913220000|2024-08-17 16:47:00|345.68|343.68|345.68|343.68|345.69|343.69|345.64|343.64|11
1723913230000|2024-08-17 16:47:10|345.69|343.69|345.65|343.65|345.69|343.69|345.63|343.63|8
1723913240000|2024-08-17 16:47:20|345.64|343.64|345.62|343.62|345.66|343.66|345.62|343.62|12
1723913250000|2024-08-17 16:47:30|345.6|343.6|345.54|343.54|345.62|343.62|345.53|343.53|9
1723913260000|2024-08-17 16:47:40|345.55|343.55|345.68|343.68|345.68|343.68|345.54|343.54|21
1723913270000|2024-08-17 16:47:50|345.7|343.7|345.67|343.67|345.72|343.72|345.65|343.65|14
1723913280000|2024-08-17 16:48:00|345.68|343.68|345.73|343.73|345.77|343.77|345.66|343.66|15
1723913290000|2024-08-17 16:48:10|345.74|343.74|345.81|343.81|345.82|343.82|345.74|343.74|9
1723913300000|2024-08-17 16:48:20|345.82|343.82|345.89|343.89|345.89|343.89|345.78|343.78|18
1723913310000|2024-08-17 16:48:30|345.86|343.86|345.92|343.92|345.92|343.92|345.86|343.86|12
1723913320000|2024-08-17 16:48:40|345.93|343.93|345.93|343.93|345.93|343.93|345.92|343.92|5
1723913330000|2024-08-17 16:48:50|345.94|343.94|345.96|343.96|345.97|343.97|345.93|343.93|9
1723913340000|2024-08-17 16:49:00|345.95|343.95|346.08|344.08|346.08|344.08|345.95|343.95|10
1723913350000|2024-08-17 16:49:10|346.07|344.07|346.03|344.03|346.07|344.07|346.03|344.03|9
1723913360000|2024-08-17 16:49:20|346.05|344.05|346.05|344.05|346.08|344.08|346.03|344.03|14
1723913370000|2024-08-17 16:49:30|346.03|344.03|346.01|344.01|346.03|344.03|346.01|344.01|5
1723913380000|2024-08-17 16:49:40|345.95|343.95|345.95|343.95|345.95|343.95|345.9|343.9|6
1723913390000|2024-08-17 16:49:50|345.94|343.94|346.03|344.03|346.04|344.04|345.94|343.94|11
1723913400000|2024-08-17 16:50:00|346.04|344.04|346.14|344.14|346.14|344.14|346.03|344.03|14
1723913410000|2024-08-17 16:50:10|346.1|344.1|346.16|344.16|346.16|344.16|346.1|344.1|9
1723913420000|2024-08-17 16:50:20|346.23|344.23|346.35|344.35|346.35|344.35|346.23|344.23|19
1723913430000|2024-08-17 16:50:30|346.34|344.34|346.39|344.39|346.39|344.39|346.31|344.31|14
1723913440000|2024-08-17 16:50:40|346.41|344.41|346.43|344.43|346.44|344.44|346.41|344.41|5
1723913450000|2024-08-17 16:50:50|346.44|344.44|346.62|344.62|346.62|344.62|346.44|344.44|13
1723913460000|2024-08-17 16:51:00|346.63|344.63|346.68|344.68|346.7|344.7|346.6|344.6|18
1723913470000|2024-08-17 16:51:10|346.7|344.7|346.53|344.53|346.71|344.71|346.49|344.49|18
1723913480000|2024-08-17 16:51:20|346.52|344.52|346.72|344.72|346.74|344.74|346.52|344.52|16
1723913490000|2024-08-17 16:51:30|346.71|344.71|346.77|344.77|346.78|344.78|346.71|344.71|19
1723913500000|2024-08-17 16:51:40|346.78|344.78|346.73|344.73|346.78|344.78|346.71|344.71|17
1723913510000|2024-08-17 16:51:50|346.75|344.75|346.77|344.77|346.82|344.82|346.74|344.74|19
1723913520000|2024-08-17 16:52:00|346.75|344.75|347.12|345.12|347.12|345.12|346.75|344.75|17
1723913530000|2024-08-17 16:52:10|347.13|345.13|347.25|345.25|347.39|345.39|347.13|345.13|33
1723913540000|2024-08-17 16:52:20|347.24|345.24|346.97|344.97|347.24|345.24|346.92|344.92|30
1723913550000|2024-08-17 16:52:30|346.95|344.95|346.98|344.98|347.02|345.02|346.87|344.87|25
1723913560000|2024-08-17 16:52:40|346.96|344.96|346.94|344.94|346.96|344.96|346.89|344.89|11
1723913570000|2024-08-17 16:52:50|346.93|344.93|347|345|347.02|345.02|346.93|344.93|15
1723913580000|2024-08-17 16:53:00|347.01|345.01|346.85|344.85|347.01|345.01|346.85|344.85|20
1723913590000|2024-08-17 16:53:10|346.79|344.79|346.82|344.82|346.85|344.85|346.78|344.78|22
1723913600000|2024-08-17 16:53:20|346.83|344.83|346.87|344.87|346.88|344.88|346.83|344.83|14
1723913610000|2024-08-17 16:53:30|346.86|344.86|346.74|344.74|346.86|344.86|346.72|344.72|16
1723913620000|2024-08-17 16:53:40|346.76|344.76|347.04|345.04|347.05|345.05|346.76|344.76|23
1723913630000|2024-08-17 16:53:50|347.06|345.06|347.12|345.12|347.12|345.12|347.05|345.05|9
1723913640000|2024-08-17 16:54:00|347.13|345.13|346.99|344.99|347.13|345.13|346.99|344.99|12
1723913650000|2024-08-17 16:54:10|346.92|344.92|346.96|344.96|346.97|344.97|346.92|344.92|18
1723913660000|2024-08-17 16:54:20|346.95|344.95|347|345|347.02|345.02|346.95|344.95|7
1723913670000|2024-08-17 16:54:30|347.01|345.01|347.04|345.04|347.04|345.04|347.01|345.01|10
1723913680000|2024-08-17 16:54:40|347.05|345.05|347.09|345.09|347.09|345.09|347.05|345.05|9
1723913690000|2024-08-17 16:54:50|347.08|345.08|346.97|344.97|347.08|345.08|346.91|344.91|16
1723913700000|2024-08-17 16:55:00|346.98|344.98|347.1|345.1|347.1|345.1|346.98|344.98|15
1723913710000|2024-08-17 16:55:10|347.14|345.14|347.29|345.29|347.3|345.3|347.12|345.12|18
1723913720000|2024-08-17 16:55:20|347.3|345.3|347.35|345.35|347.37|345.37|347.26|345.26|16
1723913730000|2024-08-17 16:55:30|347.33|345.33|347.37|345.37|347.38|345.38|347.33|345.33|12
1723913740000|2024-08-17 16:55:40|347.38|345.38|347.2|345.2|347.38|345.38|347.19|345.19|17
1723913750000|2024-08-17 16:55:50|347.19|345.19|347.27|345.27|347.28|345.28|347.17|345.17|15
1723913760000|2024-08-17 16:56:00|347.25|345.25|347.07|345.07|347.25|345.25|347.06|345.06|13
1723913770000|2024-08-17 16:56:10|347.08|345.08|347.07|345.07|347.11|345.11|347.07|345.07|19
1723913780000|2024-08-17 16:56:20|347.08|345.08|347.11|345.11|347.13|345.13|347.05|345.05|12
1723913790000|2024-08-17 16:56:30|347.08|345.08|347.01|345.01|347.09|345.09|347.01|345.01|8
1723913800000|2024-08-17 16:56:40|347.02|345.02|346.99|344.99|347.02|345.02|346.96|344.96|11
1723913810000|2024-08-17 16:56:50|347|345|347.03|345.03|347.04|345.04|347|345|6
1723913820000|2024-08-17 16:57:00|347|345|347.04|345.04|347.07|345.07|347|345|12
1723913830000|2024-08-17 16:57:10|347.07|345.07|347.12|345.12|347.14|345.14|347.06|345.06|15
1723913840000|2024-08-17 16:57:20|347.1|345.1|347.16|345.16|347.16|345.16|347.1|345.1|9
1723913850000|2024-08-17 16:57:30|347.15|345.15|347.11|345.11|347.16|345.16|347.1|345.1|11
1723913860000|2024-08-17 16:57:40|347.1|345.1|347.14|345.14|347.15|345.15|347.1|345.1|18
1723913870000|2024-08-17 16:57:50|347.13|345.13|347.11|345.11|347.17|345.17|347.11|345.11|9
1723913880000|2024-08-17 16:58:00|347.12|345.12|347.13|345.13|347.14|345.14|347.12|345.12|6
1723913890000|2024-08-17 16:58:10|347.12|345.12|347.21|345.21|347.23|345.23|347.12|345.12|10
1723913900000|2024-08-17 16:58:20|347.22|345.22|347.14|345.14|347.22|345.22|347.14|345.14|9
1723913910000|2024-08-17 16:58:30|347.15|345.15|347.18|345.18|347.19|345.19|347.15|345.15|14
1723913920000|2024-08-17 16:58:40|347.19|345.19|347.25|345.25|347.26|345.26|347.19|345.19|15
1723913930000|2024-08-17 16:58:50|347.27|345.27|347.35|345.35|347.35|345.35|347.27|345.27|7
1723913940000|2024-08-17 16:59:00|347.34|345.34|347.35|345.35|347.35|345.35|347.34|345.34|8
1723913950000|2024-08-17 16:59:10|347.32|345.32|347.27|345.27|347.32|345.32|347.27|345.27|11
1723913960000|2024-08-17 16:59:20|347.28|345.28|347.26|345.26|347.31|345.31|347.23|345.23|23
1723913970000|2024-08-17 16:59:30|347.27|345.27|347.29|345.29|347.29|345.29|347.23|345.23|20
1723913980000|2024-08-17 16:59:40|347.3|345.3|347.3|345.3|347.3|345.3|347.26|345.26|9
1723913990000|2024-08-17 16:59:50|347.37|345.37|347.36|345.36|347.37|345.37|347.34|345.34|9
1723914000000|2024-08-17 17:00:00|347.37|345.37|347.43|345.43|347.43|345.43|347.36|345.36|14
1723914010000|2024-08-17 17:00:10|347.48|345.48|347.45|345.45|347.48|345.48|347.41|345.41|11
1723914020000|2024-08-17 17:00:20|347.46|345.46|347.63|345.63|347.64|345.64|347.45|345.45|19
1723914030000|2024-08-17 17:00:30|347.64|345.64|347.47|345.47|347.64|345.64|347.47|345.47|17
1723914040000|2024-08-17 17:00:40|347.46|345.46|347.33|345.33|347.47|345.47|347.32|345.32|17
1723914050000|2024-08-17 17:00:50|347.36|345.36|347.35|345.35|347.37|345.37|347.33|345.33|15
1723914060000|2024-08-17 17:01:00|347.36|345.36|347.21|345.21|347.43|345.43|347.2|345.2|21
1723914070000|2024-08-17 17:01:10|347.19|345.19|347.09|345.09|347.19|345.19|346.99|344.99|21
1723914080000|2024-08-17 17:01:20|347.07|345.07|346.96|344.96|347.07|345.07|346.94|344.94|19
1723914090000|2024-08-17 17:01:30|346.94|344.94|346.98|344.98|346.98|344.98|346.94|344.94|13
1723914100000|2024-08-17 17:01:40|346.97|344.97|347.06|345.06|347.07|345.07|346.95|344.95|12
1723914110000|2024-08-17 17:01:50|347.07|345.07|347.07|345.07|347.12|345.12|347.06|345.06|25
1723914120000|2024-08-17 17:02:00|347.06|345.06|346.95|344.95|347.06|345.06|346.94|344.94|22
1723914130000|2024-08-17 17:02:10|346.94|344.94|346.95|344.95|346.96|344.96|346.92|344.92|19
1723914140000|2024-08-17 17:02:20|346.96|344.96|346.95|344.95|346.99|344.99|346.95|344.95|10
1723914150000|2024-08-17 17:02:30|346.93|344.93|346.75|344.75|346.93|344.93|346.75|344.75|13
1723914160000|2024-08-17 17:02:40|346.71|344.71|346.71|344.71|346.71|344.71|346.7|344.7|5
1723914170000|2024-08-17 17:02:50|346.73|344.73|346.79|344.79|346.83|344.83|346.73|344.73|10
1723914180000|2024-08-17 17:03:00|346.77|344.77|346.68|344.68|346.77|344.77|346.65|344.65|16
1723914190000|2024-08-17 17:03:10|346.67|344.67|346.71|344.71|346.71|344.71|346.66|344.66|13
1723914200000|2024-08-17 17:03:20|346.74|344.74|346.76|344.76|346.76|344.76|346.72|344.72|6
1723914210000|2024-08-17 17:03:30|346.81|344.81|346.88|344.88|346.88|344.88|346.81|344.81|14
1723914220000|2024-08-17 17:03:40|346.87|344.87|346.87|344.87|346.88|344.88|346.84|344.84|12
1723914230000|2024-08-17 17:03:50|346.9|344.9|347.17|345.17|347.18|345.18|346.9|344.9|23
1723914240000|2024-08-17 17:04:00|347.18|345.18|347.12|345.12|347.21|345.21|347.12|345.12|22
1723914250000|2024-08-17 17:04:10|347.11|345.11|347.07|345.07|347.11|345.11|347.05|345.05|11
1723914260000|2024-08-17 17:04:20|347.08|345.08|347.08|345.08|347.1|345.1|347.07|345.07|12
1723914270000|2024-08-17 17:04:30|347.1|345.1|347.06|345.06|347.12|345.12|347.05|345.05|6
1723914280000|2024-08-17 17:04:40|347.07|345.07|347.13|345.13|347.13|345.13|347.06|345.06|8
1723914290000|2024-08-17 17:04:50|347.14|345.14|347.15|345.15|347.31|345.31|347.14|345.14|22
1723914300000|2024-08-17 17:05:00|347.12|345.12|347.05|345.05|347.12|345.12|347.04|345.04|15
1723914310000|2024-08-17 17:05:10|347.06|345.06|347.06|345.06|347.07|345.07|347.04|345.04|13
1723914320000|2024-08-17 17:05:20|347.07|345.07|347.09|345.09|347.11|345.11|347.06|345.06|13
1723914330000|2024-08-17 17:05:30|347.1|345.1|347.09|345.09|347.12|345.12|347.06|345.06|19
1723914340000|2024-08-17 17:05:40|347.11|345.11|347.08|345.08|347.11|345.11|347.02|345.02|16
1723914350000|2024-08-17 17:05:50|347.07|345.07|346.79|344.79|347.07|345.07|346.78|344.78|16
1723914360000|2024-08-17 17:06:00|346.8|344.8|346.85|344.85|346.86|344.86|346.8|344.8|11
1723914370000|2024-08-17 17:06:10|346.86|344.86|346.82|344.82|346.93|344.93|346.79|344.79|14
1723914380000|2024-08-17 17:06:20|346.81|344.81|346.79|344.79|346.87|344.87|346.79|344.79|11
1723914390000|2024-08-17 17:06:30|346.8|344.8|346.7|344.7|346.8|344.8|346.7|344.7|9
1723914400000|2024-08-17 17:06:40|346.66|344.66|346.67|344.67|346.7|344.7|346.64|344.64|6
1723914410000|2024-08-17 17:06:50|346.68|344.68|346.69|344.69|346.7|344.7|346.65|344.65|11
1723914420000|2024-08-17 17:07:00|346.68|344.68|346.81|344.81|346.82|344.82|346.68|344.68|11
1723914430000|2024-08-17 17:07:10|346.82|344.82|346.88|344.88|346.96|344.96|346.8|344.8|20
1723914440000|2024-08-17 17:07:20|346.85|344.85|346.92|344.92|346.96|344.96|346.82|344.82|21
1723914450000|2024-08-17 17:07:30|346.93|344.93|346.76|344.76|346.93|344.93|346.73|344.73|15
1723914460000|2024-08-17 17:07:40|346.75|344.75|346.67|344.67|346.75|344.75|346.64|344.64|10
1723914470000|2024-08-17 17:07:50|346.68|344.68|346.69|344.69|346.69|344.69|346.64|344.64|19
1723914480000|2024-08-17 17:08:00|346.68|344.68|346.67|344.67|346.7|344.7|346.65|344.65|14
1723914490000|2024-08-17 17:08:10|346.69|344.69|346.71|344.71|346.72|344.72|346.69|344.69|5
1723914500000|2024-08-17 17:08:20|346.72|344.72|346.82|344.82|346.84|344.84|346.72|344.72|13
1723914510000|2024-08-17 17:08:30|346.83|344.83|346.73|344.73|346.84|344.84|346.73|344.73|11
1723914520000|2024-08-17 17:08:40|346.72|344.72|346.71|344.71|346.72|344.72|346.71|344.71|2
1723914550000|2024-08-17 17:09:10|346.7|344.7|346.61|344.61|346.71|344.71|346.61|344.61|5
1723914560000|2024-08-17 17:09:20|346.64|344.64|346.65|344.65|346.65|344.65|346.64|344.64|2
1723914570000|2024-08-17 17:09:30|346.64|344.64|346.64|344.64|346.64|344.64|346.64|344.64|1
1723914580000|2024-08-17 17:09:40|346.63|344.63|346.62|344.62|346.63|344.63|346.62|344.62|2
1723914590000|2024-08-17 17:09:50|346.61|344.61|346.62|344.62|346.62|344.62|346.61|344.61|4
1723914600000|2024-08-17 17:10:00|346.61|344.61|346.61|344.61|346.61|344.61|346.6|344.6|3
1723914610000|2024-08-17 17:10:10|346.64|344.64|346.73|344.73|346.74|344.74|346.63|344.63|6
1723914620000|2024-08-17 17:10:20|346.72|344.72|346.7|344.7|346.73|344.73|346.7|344.7|7
1723914630000|2024-08-17 17:10:30|346.71|344.71|346.72|344.72|346.73|344.73|346.7|344.7|7
1723914640000|2024-08-17 17:10:40|346.73|344.73|346.71|344.71|346.73|344.73|346.69|344.69|8
1723914650000|2024-08-17 17:10:50|346.7|344.7|346.7|344.7|346.72|344.72|346.7|344.7|11
1723914660000|2024-08-17 17:11:00|346.69|344.69|346.72|344.72|346.73|344.73|346.69|344.69|18
1723914670000|2024-08-17 17:11:10|346.71|344.71|346.66|344.66|346.71|344.71|346.65|344.65|9
1723914680000|2024-08-17 17:11:20|346.64|344.64|346.64|344.64|346.64|344.64|346.64|344.64|1
1723914690000|2024-08-17 17:11:30|346.57|344.57|346.77|344.77|346.77|344.77|346.57|344.57|4
1723914700000|2024-08-17 17:11:40|346.76|344.76|346.7|344.7|346.77|344.77|346.69|344.69|13
1723914710000|2024-08-17 17:11:50|346.67|344.67|346.66|344.66|346.68|344.68|346.66|344.66|16
1723914720000|2024-08-17 17:12:00|346.67|344.67|346.66|344.66|346.69|344.69|346.64|344.64|16
1723914730000|2024-08-17 17:12:10|346.65|344.65|346.66|344.66|346.67|344.67|346.63|344.63|12
1723914740000|2024-08-17 17:12:20|346.65|344.65|346.65|344.65|346.74|344.74|346.65|344.65|20
1723914750000|2024-08-17 17:12:30|346.66|344.66|346.65|344.65|346.66|344.66|346.63|344.63|16
1723914760000|2024-08-17 17:12:40|346.64|344.64|346.64|344.64|346.65|344.65|346.63|344.63|4
1723914770000|2024-08-17 17:12:50|346.63|344.63|346.62|344.62|346.63|344.63|346.6|344.6|4
1723914790000|2024-08-17 17:13:10|346.63|344.63|346.66|344.66|346.74|344.74|346.63|344.63|8
1723914800000|2024-08-17 17:13:20|346.67|344.67|346.66|344.66|346.67|344.67|346.66|344.66|2
1723914810000|2024-08-17 17:13:30|346.65|344.65|346.66|344.66|346.66|344.66|346.64|344.64|9
1723914820000|2024-08-17 17:13:40|346.64|344.64|346.62|344.62|346.65|344.65|346.62|344.62|5
1723914830000|2024-08-17 17:13:50|346.61|344.61|346.6|344.6|346.61|344.61|346.58|344.58|4
1723914840000|2024-08-17 17:14:00|346.62|344.62|346.62|344.62|346.62|344.62|346.62|344.62|1
1723914880000|2024-08-17 17:14:40|346.61|344.61|346.61|344.61|346.61|344.61|346.61|344.61|1
1723914890000|2024-08-17 17:14:50|346.62|344.62|346.61|344.61|346.62|344.62|346.61|344.61|2
1723914900000|2024-08-17 17:15:00|346.66|344.66|346.69|344.69|346.7|344.7|346.66|344.66|3
1723914910000|2024-08-17 17:15:10|346.67|344.67|346.67|344.67|346.69|344.69|346.65|344.65|9
1723914920000|2024-08-17 17:15:20|346.68|344.68|346.73|344.73|346.73|344.73|346.68|344.68|2
1723914930000|2024-08-17 17:15:30|346.71|344.71|346.64|344.64|346.71|344.71|346.64|344.64|7
1723914940000|2024-08-17 17:15:40|346.63|344.63|346.63|344.63|346.64|344.64|346.62|344.62|4
1723914950000|2024-08-17 17:15:50|346.62|344.62|346.19|344.19|346.64|344.64|346.19|344.19|13
1723914960000|2024-08-17 17:16:00|346.2|344.2|346.11|344.11|346.2|344.2|346.11|344.11|8
1723914970000|2024-08-17 17:16:10|346.09|344.09|346.11|344.11|346.13|344.13|346.02|344.02|16
1723914980000|2024-08-17 17:16:20|346.14|344.14|346.12|344.12|346.18|344.18|346.12|344.12|14
1723914990000|2024-08-17 17:16:30|346.13|344.13|346.12|344.12|346.13|344.13|346.12|344.12|2
1723915000000|2024-08-17 17:16:40|346.14|344.14|346.08|344.08|346.16|344.16|346.08|344.08|11
1723915010000|2024-08-17 17:16:50|346.09|344.09|346.11|344.11|346.11|344.11|346.09|344.09|2
1723915020000|2024-08-17 17:17:00|346.09|344.09|346.08|344.08|346.16|344.16|346.08|344.08|8
1723915030000|2024-08-17 17:17:10|346.04|344.04|346.01|344.01|346.04|344.04|346|344|22
1723915040000|2024-08-17 17:17:20|345.98|343.98|346.12|344.12|346.12|344.12|345.98|343.98|8
1723915050000|2024-08-17 17:17:30|346.15|344.15|346.2|344.2|346.21|344.21|346.15|344.15|8
1723915060000|2024-08-17 17:17:40|346.21|344.21|346.19|344.19|346.27|344.27|346.16|344.16|15
1723915070000|2024-08-17 17:17:50|346.2|344.2|346.18|344.18|346.23|344.23|346.18|344.18|11
1723915080000|2024-08-17 17:18:00|346.17|344.17|346.18|344.18|346.18|344.18|346.11|344.11|12
1723915090000|2024-08-17 17:18:10|346.19|344.19|346.22|344.22|346.24|344.24|346.19|344.19|13
1723915100000|2024-08-17 17:18:20|346.23|344.23|346.14|344.14|346.23|344.23|346.14|344.14|7
1723915110000|2024-08-17 17:18:30|346.15|344.15|346.36|344.36|346.38|344.38|346.15|344.15|17
1723915120000|2024-08-17 17:18:40|346.34|344.34|346.43|344.43|346.43|344.43|346.34|344.34|15
1723915130000|2024-08-17 17:18:50|346.45|344.45|346.51|344.51|346.51|344.51|346.45|344.45|13
1723915140000|2024-08-17 17:19:00|346.53|344.53|346.52|344.52|346.53|344.53|346.47|344.47|7
1723915150000|2024-08-17 17:19:10|346.51|344.51|346.49|344.49|346.52|344.52|346.49|344.49|4
1723915160000|2024-08-17 17:19:20|346.44|344.44|346.53|344.53|346.53|344.53|346.41|344.41|12
1723915170000|2024-08-17 17:19:30|346.54|344.54|346.56|344.56|346.57|344.57|346.54|344.54|9
1723915180000|2024-08-17 17:19:40|346.57|344.57|346.59|344.59|346.62|344.62|346.57|344.57|5
1723915190000|2024-08-17 17:19:50|346.6|344.6|346.61|344.61|346.61|344.61|346.6|344.6|2
1723915200000|2024-08-17 17:20:00|346.6|344.6|346.52|344.52|346.6|344.6|346.52|344.52|7
1723915210000|2024-08-17 17:20:10|346.53|344.53|346.68|344.68|346.68|344.68|346.53|344.53|9
1723915220000|2024-08-17 17:20:20|346.72|344.72|346.6|344.6|346.72|344.72|346.6|344.6|11
1723915230000|2024-08-17 17:20:30|346.59|344.59|346.62|344.62|346.65|344.65|346.59|344.59|12
1723915240000|2024-08-17 17:20:40|346.64|344.64|346.67|344.67|346.67|344.67|346.62|344.62|14
1723915250000|2024-08-17 17:20:50|346.66|344.66|346.62|344.62|346.66|344.66|346.62|344.62|3
1723915260000|2024-08-17 17:21:00|346.63|344.63|346.66|344.66|346.69|344.69|346.62|344.62|9
1723915270000|2024-08-17 17:21:10|346.61|344.61|346.67|344.67|346.67|344.67|346.59|344.59|13
1723915280000|2024-08-17 17:21:20|346.65|344.65|346.61|344.61|346.68|344.68|346.61|344.61|9
1723915290000|2024-08-17 17:21:30|346.62|344.62|346.49|344.49|346.62|344.62|346.47|344.47|17
1723915300000|2024-08-17 17:21:40|346.48|344.48|346.43|344.43|346.49|344.49|346.4|344.4|15
1723915310000|2024-08-17 17:21:50|346.44|344.44|346.39|344.39|346.44|344.44|346.37|344.37|7
1723915320000|2024-08-17 17:22:00|346.38|344.38|346.4|344.4|346.4|344.4|346.37|344.37|8
1723915330000|2024-08-17 17:22:10|346.39|344.39|346.41|344.41|346.41|344.41|346.38|344.38|5
1723915340000|2024-08-17 17:22:20|346.39|344.39|346.36|344.36|346.39|344.39|346.36|344.36|8
1723915350000|2024-08-17 17:22:30|346.34|344.34|346.34|344.34|346.34|344.34|346.34|344.34|1
1723915360000|2024-08-17 17:22:40|346.33|344.33|346.3|344.3|346.33|344.33|346.3|344.3|6
1723915370000|2024-08-17 17:22:50|346.33|344.33|346.35|344.35|346.36|344.36|346.32|344.32|5
1723915380000|2024-08-17 17:23:00|346.34|344.34|346.34|344.34|346.34|344.34|346.34|344.34|1
1723915400000|2024-08-17 17:23:20|346.32|344.32|346.33|344.33|346.33|344.33|346.29|344.29|10
1723915410000|2024-08-17 17:23:30|346.32|344.32|346.34|344.34|346.34|344.34|346.32|344.32|3
1723915430000|2024-08-17 17:23:50|346.35|344.35|346.36|344.36|346.42|344.42|346.35|344.35|11
1723915440000|2024-08-17 17:24:00|346.41|344.41|346.57|344.57|346.62|344.62|346.41|344.41|18
1723915450000|2024-08-17 17:24:10|346.58|344.58|346.6|344.6|346.6|344.6|346.56|344.56|13
1723915460000|2024-08-17 17:24:20|346.61|344.61|346.61|344.61|346.61|344.61|346.6|344.6|3
1723915470000|2024-08-17 17:24:30|346.62|344.62|346.61|344.61|346.62|344.62|346.61|344.61|2
1723915480000|2024-08-17 17:24:40|346.63|344.63|346.69|344.69|346.7|344.7|346.62|344.62|9
1723915490000|2024-08-17 17:24:50|346.7|344.7|346.7|344.7|346.72|344.72|346.67|344.67|12
1723915500000|2024-08-17 17:25:00|346.71|344.71|346.62|344.62|346.72|344.72|346.62|344.62|9
1723915510000|2024-08-17 17:25:10|346.61|344.61|346.62|344.62|346.62|344.62|346.61|344.61|12
1723915520000|2024-08-17 17:25:20|346.61|344.61|346.62|344.62|346.63|344.63|346.61|344.61|4
1723915530000|2024-08-17 17:25:30|346.61|344.61|346.61|344.61|346.61|344.61|346.61|344.61|1
1723915540000|2024-08-17 17:25:40|346.63|344.63|346.63|344.63|346.64|344.64|346.6|344.6|4
1723915550000|2024-08-17 17:25:50|346.62|344.62|346.54|344.54|346.62|344.62|346.52|344.52|9
1723915560000|2024-08-17 17:26:00|346.53|344.53|346.54|344.54|346.54|344.54|346.53|344.53|2
1723915570000|2024-08-17 17:26:10|346.57|344.57|346.62|344.62|346.62|344.62|346.57|344.57|4
1723915580000|2024-08-17 17:26:20|346.58|344.58|346.62|344.62|346.63|344.63|346.58|344.58|4
1723915590000|2024-08-17 17:26:30|346.58|344.58|346.67|344.67|346.67|344.67|346.58|344.58|11
1723915610000|2024-08-17 17:26:50|346.63|344.63|346.68|344.68|346.68|344.68|346.63|344.63|5
1723915620000|2024-08-17 17:27:00|346.64|344.64|346.92|344.92|346.92|344.92|346.64|344.64|19
1723915630000|2024-08-17 17:27:10|346.93|344.93|347.04|345.04|347.04|345.04|346.92|344.92|10
1723915640000|2024-08-17 17:27:20|347.05|345.05|347.06|345.06|347.06|345.06|347.05|345.05|2
1723915650000|2024-08-17 17:27:30|347.05|345.05|347.05|345.05|347.05|345.05|347.05|345.05|1
1723915660000|2024-08-17 17:27:40|347.06|345.06|347.06|345.06|347.06|345.06|347.05|345.05|3
1723915670000|2024-08-17 17:27:50|347.07|345.07|347.14|345.14|347.18|345.18|347.07|345.07|13
1723915680000|2024-08-17 17:28:00|347.16|345.16|347.17|345.17|347.18|345.18|347.16|345.16|3
1723915710000|2024-08-17 17:28:30|347.18|345.18|347.28|345.28|347.3|345.3|347.18|345.18|5
1723915720000|2024-08-17 17:28:40|347.27|345.27|347.27|345.27|347.27|345.27|347.26|345.26|3
1723915730000|2024-08-17 17:28:50|347.26|345.26|347.27|345.27|347.27|345.27|347.26|345.26|2
1723915740000|2024-08-17 17:29:00|347.3|345.3|347.45|345.45|347.45|345.45|347.3|345.3|12
1723915750000|2024-08-17 17:29:10|347.48|345.48|347.51|345.51|347.51|345.51|347.48|345.48|5
1723915760000|2024-08-17 17:29:20|347.52|345.52|347.61|345.61|347.62|345.62|347.51|345.51|13
1723915770000|2024-08-17 17:29:30|347.62|345.62|347.62|345.62|347.62|345.62|347.62|345.62|1
1723915780000|2024-08-17 17:29:40|347.61|345.61|347.61|345.61|347.65|345.65|347.61|345.61|16
1723915790000|2024-08-17 17:29:50|347.62|345.62|347.59|345.59|347.62|345.62|347.59|345.59|4
1723915800000|2024-08-17 17:30:00|347.6|345.6|347.62|345.62|347.64|345.64|347.6|345.6|11
1723915810000|2024-08-17 17:30:10|347.63|345.63|347.66|345.66|347.66|345.66|347.59|345.59|16
1723915820000|2024-08-17 17:30:20|347.65|345.65|347.66|345.66|347.67|345.67|347.64|345.64|12
1723915830000|2024-08-17 17:30:30|347.67|345.67|347.5|345.5|347.67|345.67|347.48|345.48|19
1723915840000|2024-08-17 17:30:40|347.51|345.51|347.57|345.57|347.58|345.58|347.51|345.51|7
1723915850000|2024-08-17 17:30:50|347.53|345.53|347.46|345.46|347.53|345.53|347.46|345.46|7
1723915860000|2024-08-17 17:31:00|347.45|345.45|347.45|345.45|347.47|345.47|347.37|345.37|13
1723915870000|2024-08-17 17:31:10|347.46|345.46|347.51|345.51|347.54|345.54|347.45|345.45|12
1723915880000|2024-08-17 17:31:20|347.52|345.52|347.49|345.49|347.53|345.53|347.49|345.49|19
1723915890000|2024-08-17 17:31:30|347.48|345.48|347.36|345.36|347.48|345.48|347.34|345.34|12
1723915900000|2024-08-17 17:31:40|347.37|345.37|347.49|345.49|347.51|345.51|347.37|345.37|13
1723915910000|2024-08-17 17:31:50|347.46|345.46|347.52|345.52|347.52|345.52|347.46|345.46|12
1723915920000|2024-08-17 17:32:00|347.49|345.49|347.43|345.43|347.53|345.53|347.43|345.43|12
1723915930000|2024-08-17 17:32:10|347.42|345.42|347.36|345.36|347.42|345.42|347.3|345.3|17
1723915940000|2024-08-17 17:32:20|347.34|345.34|347.38|345.38|347.38|345.38|347.34|345.34|8
1723915950000|2024-08-17 17:32:30|347.39|345.39|347.41|345.41|347.41|345.41|347.39|345.39|3
1723915960000|2024-08-17 17:32:40|347.45|345.45|347.42|345.42|347.45|345.45|347.41|345.41|13
1723915970000|2024-08-17 17:32:50|347.41|345.41|347.42|345.42|347.45|345.45|347.41|345.41|16
1723915980000|2024-08-17 17:33:00|347.4|345.4|347.39|345.39|347.4|345.4|347.33|345.33|14
1723915990000|2024-08-17 17:33:10|347.4|345.4|347.47|345.47|347.51|345.51|347.4|345.4|9
1723916000000|2024-08-17 17:33:20|347.45|345.45|347.3|345.3|347.47|345.47|347.3|345.3|12
1723916010000|2024-08-17 17:33:30|347.27|345.27|347.23|345.23|347.27|345.27|347.22|345.22|12
1723916020000|2024-08-17 17:33:40|347.24|345.24|347.24|345.24|347.24|345.24|347.23|345.23|3
1723916030000|2024-08-17 17:33:50|347.23|345.23|347.15|345.15|347.23|345.23|347.13|345.13|10
1723916040000|2024-08-17 17:34:00|347.14|345.14|347.14|345.14|347.15|345.15|347.14|345.14|3
1723916050000|2024-08-17 17:34:10|347.15|345.15|347.16|345.16|347.17|345.17|347.09|345.09|10
1723916060000|2024-08-17 17:34:20|347.17|345.17|347.17|345.17|347.23|345.23|347.17|345.17|11
1723916070000|2024-08-17 17:34:30|347.18|345.18|347.19|345.19|347.19|345.19|347.1|345.1|16
1723916080000|2024-08-17 17:34:40|347.2|345.2|347.19|345.19|347.2|345.2|347.16|345.16|7
1723916090000|2024-08-17 17:34:50|347.21|345.21|347.24|345.24|347.24|345.24|347.19|345.19|6
1723916100000|2024-08-17 17:35:00|347.25|345.25|347.21|345.21|347.3|345.3|347.18|345.18|16
1723916110000|2024-08-17 17:35:10|347.2|345.2|347.2|345.2|347.2|345.2|347.11|345.11|15
1723916120000|2024-08-17 17:35:20|347.21|345.21|347.21|345.21|347.22|345.22|347.2|345.2|7
1723916130000|2024-08-17 17:35:30|347.19|345.19|347.19|345.19|347.2|345.2|347.15|345.15|17
1723916140000|2024-08-17 17:35:40|347.16|345.16|347.01|345.01|347.16|345.16|347.01|345.01|11
1723916150000|2024-08-17 17:35:50|347|345|347.01|345.01|347.02|345.02|346.93|344.93|10
1723916160000|2024-08-17 17:36:00|347.02|345.02|347.12|345.12|347.12|345.12|347|345|13
1723916170000|2024-08-17 17:36:10|347.14|345.14|347.25|345.25|347.26|345.26|347.14|345.14|15
1723916180000|2024-08-17 17:36:20|347.23|345.23|347.25|345.25|347.28|345.28|347.23|345.23|13
1723916190000|2024-08-17 17:36:30|347.24|345.24|347.21|345.21|347.25|345.25|347.13|345.13|18
1723916200000|2024-08-17 17:36:40|347.22|345.22|347.24|345.24|347.28|345.28|347.21|345.21|16
1723916210000|2024-08-17 17:36:50|347.25|345.25|347.29|345.29|347.3|345.3|347.24|345.24|15
1723916220000|2024-08-17 17:37:00|347.28|345.28|347.41|345.41|347.44|345.44|347.27|345.27|12
1723916230000|2024-08-17 17:37:10|347.42|345.42|347.37|345.37|347.42|345.42|347.35|345.35|13
1723916240000|2024-08-17 17:37:20|347.35|345.35|347.37|345.37|347.37|345.37|347.35|345.35|11
1723916250000|2024-08-17 17:37:30|347.36|345.36|347.3|345.3|347.37|345.37|347.29|345.29|11
1723916260000|2024-08-17 17:37:40|347.28|345.28|347.22|345.22|347.28|345.28|347.21|345.21|19
1723916270000|2024-08-17 17:37:50|347.21|345.21|347.22|345.22|347.22|345.22|347.21|345.21|4
1723916280000|2024-08-17 17:38:00|347.25|345.25|347.18|345.18|347.26|345.26|347.16|345.16|21
1723916290000|2024-08-17 17:38:10|347.2|345.2|347.12|345.12|347.2|345.2|347.12|345.12|14
1723916300000|2024-08-17 17:38:20|347.11|345.11|347.18|345.18|347.19|345.19|347.11|345.11|10
1723916310000|2024-08-17 17:38:30|347.19|345.19|347.13|345.13|347.19|345.19|347.13|345.13|10
1723916320000|2024-08-17 17:38:40|347.12|345.12|347.13|345.13|347.16|345.16|347.12|345.12|13
1723916330000|2024-08-17 17:38:50|347.15|345.15|347.15|345.15|347.16|345.16|347.15|345.15|5
1723916340000|2024-08-17 17:39:00|347.16|345.16|347.1|345.1|347.16|345.16|347.1|345.1|10
1723916350000|2024-08-17 17:39:10|347.12|345.12|347.1|345.1|347.12|345.12|347|345|18
1723916360000|2024-08-17 17:39:20|347.09|345.09|347.09|345.09|347.1|345.1|347.03|345.03|20
1723916370000|2024-08-17 17:39:30|347.08|345.08|347.08|345.08|347.08|345.08|347.05|345.05|18
1723916380000|2024-08-17 17:39:40|347.07|345.07|347.1|345.1|347.13|345.13|347.07|345.07|9
1723916390000|2024-08-17 17:39:50|347.12|345.12|347.1|345.1|347.12|345.12|347.1|345.1|11
1723916400000|2024-08-17 17:40:00|347.12|345.12|347.2|345.2|347.2|345.2|347.12|345.12|16
1723916410000|2024-08-17 17:40:10|347.19|345.19|347.1|345.1|347.19|345.19|347.08|345.08|19
1723916420000|2024-08-17 17:40:20|347.13|345.13|347.11|345.11|347.13|345.13|347.1|345.1|7
1723916430000|2024-08-17 17:40:30|347.1|345.1|347.01|345.01|347.1|345.1|347|345|11
1723916440000|2024-08-17 17:40:40|347.02|345.02|346.99|344.99|347.02|345.02|346.99|344.99|8
1723916450000|2024-08-17 17:40:50|347.01|345.01|347|345|347.02|345.02|347|345|16
1723916460000|2024-08-17 17:41:00|347.01|345.01|347.11|345.11|347.14|345.14|347.01|345.01|20
1723916470000|2024-08-17 17:41:10|347.1|345.1|347|345|347.11|345.11|347|345|10
1723916480000|2024-08-17 17:41:20|346.99|344.99|346.79|344.79|347|345|346.79|344.79|17
1723916490000|2024-08-17 17:41:30|346.8|344.8|346.82|344.82|346.83|344.83|346.79|344.79|15
1723916500000|2024-08-17 17:41:40|346.81|344.81|346.82|344.82|346.83|344.83|346.8|344.8|8
1723916510000|2024-08-17 17:41:50|346.83|344.83|343.33|341.33|346.88|344.88|343.33|341.33|16
1723916520000|2024-08-17 17:42:00|343.37|341.37|342.83|340.83|343.37|341.37|342.7|340.7|26
1723916530000|2024-08-17 17:42:10|342.93|340.93|343.2|341.2|343.2|341.2|342.93|340.93|18
1723916540000|2024-08-17 17:42:20|343.15|341.15|343.06|341.06|343.15|341.15|342.79|340.79|26
1723916550000|2024-08-17 17:42:30|343.03|341.03|343.16|341.16|343.16|341.16|343.03|341.03|21
1723916560000|2024-08-17 17:42:40|343.18|341.18|343.47|341.47|343.47|341.47|343.18|341.18|9
1723916570000|2024-08-17 17:42:50|343.5|341.5|343.08|341.08|343.62|341.62|343.08|341.08|12
1723916580000|2024-08-17 17:43:00|343.1|341.1|343.41|341.41|343.46|341.46|343.09|341.09|12
1723916590000|2024-08-17 17:43:10|343.42|341.42|343.51|341.51|343.54|341.54|343.42|341.42|16
1723916600000|2024-08-17 17:43:20|343.52|341.52|343.48|341.48|343.64|341.64|343.47|341.47|21
1723916610000|2024-08-17 17:43:30|343.49|341.49|343.49|341.49|343.49|341.49|343.42|341.42|11
1723916620000|2024-08-17 17:43:40|343.5|341.5|343.6|341.6|343.61|341.61|343.5|341.5|4
1723916630000|2024-08-17 17:43:50|343.61|341.61|343.53|341.53|343.64|341.64|343.53|341.53|11
1723916640000|2024-08-17 17:44:00|343.55|341.55|343.64|341.64|343.64|341.64|343.52|341.52|6
1723916650000|2024-08-17 17:44:10|343.63|341.63|343.27|341.27|343.75|341.75|343.27|341.27|14
1723916660000|2024-08-17 17:44:20|343.16|341.16|343.17|341.17|343.17|341.17|343.14|341.14|4
1723916670000|2024-08-17 17:44:30|343.18|341.18|343.32|341.32|343.33|341.33|343.18|341.18|8
1723916680000|2024-08-17 17:44:40|343.33|341.33|343.27|341.27|343.33|341.33|343.23|341.23|13
1723916690000|2024-08-17 17:44:50|343.28|341.28|343.38|341.38|343.39|341.39|343.28|341.28|13
1723916700000|2024-08-17 17:45:00|343.35|341.35|343.35|341.35|343.36|341.36|343.31|341.31|14
1723916710000|2024-08-17 17:45:10|343.24|341.24|343.36|341.36|343.36|341.36|343.23|341.23|15
1723916720000|2024-08-17 17:45:20|343.38|341.38|343.49|341.49|343.53|341.53|343.38|341.38|16
1723916730000|2024-08-17 17:45:30|343.5|341.5|343.64|341.64|343.65|341.65|343.5|341.5|9
1723916740000|2024-08-17 17:45:40|343.66|341.66|343.8|341.8|343.8|341.8|343.66|341.66|10
1723916750000|2024-08-17 17:45:50|343.82|341.82|343.82|341.82|343.82|341.82|343.82|341.82|1
1723916760000|2024-08-17 17:46:00|343.83|341.83|343.83|341.83|343.86|341.86|343.82|341.82|12
1723916770000|2024-08-17 17:46:10|343.85|341.85|343.84|341.84|343.87|341.87|343.83|341.83|8
1723916780000|2024-08-17 17:46:20|343.85|341.85|343.83|341.83|343.85|341.85|343.83|341.83|3
1723916790000|2024-08-17 17:46:30|343.84|341.84|343.83|341.83|343.84|341.84|343.83|341.83|4
1723916800000|2024-08-17 17:46:40|343.82|341.82|343.82|341.82|343.82|341.82|343.82|341.82|1
1723916900000|2024-08-17 17:48:20|343.76|341.76|343.43|341.43|343.76|341.76|343.38|341.38|6
1723916910000|2024-08-17 17:48:30|343.44|341.44|343.47|341.47|343.5|341.5|343.44|341.44|7
1723916920000|2024-08-17 17:48:40|343.46|341.46|343.3|341.3|343.46|341.46|343.3|341.3|12
1723916930000|2024-08-17 17:48:50|343.29|341.29|343.34|341.34|343.36|341.36|343.28|341.28|12
1723916940000|2024-08-17 17:49:00|343.35|341.35|343.61|341.61|343.64|341.64|343.35|341.35|14
1723916950000|2024-08-17 17:49:10|343.62|341.62|343.62|341.62|343.62|341.62|343.62|341.62|1
1723916960000|2024-08-17 17:49:20|343.64|341.64|343.64|341.64|343.65|341.65|343.62|341.62|10
1723916970000|2024-08-17 17:49:30|343.65|341.65|343.65|341.65|343.65|341.65|343.64|341.64|9
1723916980000|2024-08-17 17:49:40|343.64|341.64|343.66|341.66|343.66|341.66|343.64|341.64|3
1723916990000|2024-08-17 17:49:50|343.65|341.65|343.68|341.68|343.68|341.68|343.65|341.65|7
1723917000000|2024-08-17 17:50:00|343.66|341.66|343.75|341.75|343.76|341.76|343.66|341.66|7
1723917010000|2024-08-17 17:50:10|343.73|341.73|343.76|341.76|343.76|341.76|343.69|341.69|12
1723917020000|2024-08-17 17:50:20|343.75|341.75|343.77|341.77|343.78|341.78|343.75|341.75|14
1723917030000|2024-08-17 17:50:30|343.76|341.76|343.78|341.78|343.79|341.79|343.76|341.76|8
1723917040000|2024-08-17 17:50:40|343.76|341.76|343.7|341.7|343.79|341.79|343.7|341.7|8
1723917050000|2024-08-17 17:50:50|343.69|341.69|343.75|341.75|343.76|341.76|343.69|341.69|12
1723917060000|2024-08-17 17:51:00|343.74|341.74|343.22|341.22|343.74|341.74|343.14|341.14|18
1723917070000|2024-08-17 17:51:10|343.28|341.28|343.37|341.37|343.41|341.41|343.27|341.27|16
1723917080000|2024-08-17 17:51:20|343.41|341.41|343.41|341.41|343.42|341.42|343.4|341.4|9
1723917090000|2024-08-17 17:51:30|343.4|341.4|343.44|341.44|343.44|341.44|343.4|341.4|4
1723917100000|2024-08-17 17:51:40|343.46|341.46|343.47|341.47|343.48|341.48|343.45|341.45|7
1723917110000|2024-08-17 17:51:50|343.46|341.46|343.6|341.6|343.6|341.6|343.46|341.46|14
1723917120000|2024-08-17 17:52:00|343.61|341.61|343.67|341.67|343.67|341.67|343.6|341.6|9
1723917130000|2024-08-17 17:52:10|343.68|341.68|343.74|341.74|343.75|341.75|343.68|341.68|12
1723917140000|2024-08-17 17:52:20|343.75|341.75|343.82|341.82|343.82|341.82|343.74|341.74|14
1723917150000|2024-08-17 17:52:30|343.81|341.81|343.66|341.66|343.81|341.81|343.62|341.62|16
1723917160000|2024-08-17 17:52:40|343.68|341.68|343.69|341.69|343.69|341.69|343.66|341.66|6
1723917170000|2024-08-17 17:52:50|343.7|341.7|343.71|341.71|343.71|341.71|343.69|341.69|4
1723917180000|2024-08-17 17:53:00|343.72|341.72|343.73|341.73|343.77|341.77|343.72|341.72|8
1723917190000|2024-08-17 17:53:10|343.72|341.72|343.71|341.71|343.72|341.72|343.68|341.68|7
1723917200000|2024-08-17 17:53:20|343.7|341.7|343.66|341.66|343.7|341.7|343.65|341.65|12
1723917210000|2024-08-17 17:53:30|343.65|341.65|343.67|341.67|343.67|341.67|343.65|341.65|9
1723917220000|2024-08-17 17:53:40|343.68|341.68|343.68|341.68|343.71|341.71|343.68|341.68|10
1723917230000|2024-08-17 17:53:50|343.67|341.67|343.68|341.68|343.7|341.7|343.66|341.66|14
1723917240000|2024-08-17 17:54:00|343.67|341.67|343.54|341.54|343.67|341.67|343.54|341.54|8
1723917260000|2024-08-17 17:54:20|343.53|341.53|343.37|341.37|343.53|341.53|343.35|341.35|8
1723917270000|2024-08-17 17:54:30|343.36|341.36|343.39|341.39|343.39|341.39|343.36|341.36|16
1723917280000|2024-08-17 17:54:40|343.38|341.38|343.41|341.41|343.41|341.41|343.38|341.38|8
1723917290000|2024-08-17 17:54:50|343.4|341.4|343.4|341.4|343.41|341.41|343.4|341.4|5
1723917300000|2024-08-17 17:55:00|343.36|341.36|343.3|341.3|343.36|341.36|343.29|341.29|5
1723917310000|2024-08-17 17:55:10|343.29|341.29|343.3|341.3|343.3|341.3|343.29|341.29|6
1723917320000|2024-08-17 17:55:20|343.33|341.33|343.32|341.32|343.44|341.44|343.31|341.31|13
1723917330000|2024-08-17 17:55:30|343.34|341.34|343.33|341.33|343.35|341.35|343.33|341.33|4
1723917340000|2024-08-17 17:55:40|343.34|341.34|343.39|341.39|343.39|341.39|343.34|341.34|5
1723917350000|2024-08-17 17:55:50|343.4|341.4|343.41|341.41|343.41|341.41|343.4|341.4|2
1723917360000|2024-08-17 17:56:00|343.42|341.42|343.43|341.43|343.43|341.43|343.42|341.42|4
1723917370000|2024-08-17 17:56:10|343.45|341.45|343.45|341.45|343.48|341.48|343.45|341.45|9
1723917380000|2024-08-17 17:56:20|343.46|341.46|343.41|341.41|343.46|341.46|343.38|341.38|13
1723917390000|2024-08-17 17:56:30|343.42|341.42|343.39|341.39|343.42|341.42|343.39|341.39|7
1723917400000|2024-08-17 17:56:40|343.34|341.34|343.34|341.34|343.34|341.34|343.34|341.34|1
1723917430000|2024-08-17 17:57:10|343.33|341.33|343.33|341.33|343.33|341.33|343.32|341.32|3
1723917440000|2024-08-17 17:57:20|343.32|341.32|343.34|341.34|343.34|341.34|343.32|341.32|3
1723917450000|2024-08-17 17:57:30|343.33|341.33|343.33|341.33|343.34|341.34|343.33|341.33|3
1723917460000|2024-08-17 17:57:40|343.32|341.32|343.34|341.34|343.34|341.34|343.32|341.32|7
1723917470000|2024-08-17 17:57:50|343.37|341.37|343.43|341.43|343.45|341.45|343.37|341.37|6
1723917480000|2024-08-17 17:58:00|343.42|341.42|343.34|341.34|343.42|341.42|343.33|341.33|13
1723917490000|2024-08-17 17:58:10|343.33|341.33|343.32|341.32|343.33|341.33|343.3|341.3|5
1723917500000|2024-08-17 17:58:20|343.31|341.31|343.26|341.26|343.33|341.33|343.22|341.22|14
1723917510000|2024-08-17 17:58:30|343.27|341.27|343.29|341.29|343.29|341.29|343.24|341.24|13
1723917520000|2024-08-17 17:58:40|343.31|341.31|343.32|341.32|343.32|341.32|343.31|341.31|4
1723917530000|2024-08-17 17:58:50|343.31|341.31|343.31|341.31|343.33|341.33|343.29|341.29|15
1723917540000|2024-08-17 17:59:00|343.29|341.29|343.29|341.29|343.3|341.3|343.27|341.27|6
1723917550000|2024-08-17 17:59:10|343.32|341.32|343.29|341.29|343.33|341.33|343.29|341.29|12
1723917560000|2024-08-17 17:59:20|343.3|341.3|343.31|341.31|343.32|341.32|343.29|341.29|10
1723917570000|2024-08-17 17:59:30|343.3|341.3|343.32|341.32|343.32|341.32|343.3|341.3|9
1723917580000|2024-08-17 17:59:40|343.33|341.33|343.33|341.33|343.33|341.33|343.32|341.32|11
1723917590000|2024-08-17 17:59:50|343.37|341.37|343.37|341.37|343.37|341.37|343.32|341.32|13
1723917600000|2024-08-17 18:00:00|343.36|341.36|343.54|341.54|343.55|341.55|343.36|341.36|14
1723917610000|2024-08-17 18:00:10|343.55|341.55|343.57|341.57|343.6|341.6|343.55|341.55|11
1723917620000|2024-08-17 18:00:20|343.58|341.58|343.59|341.59|343.59|341.59|343.56|341.56|7
1723917630000|2024-08-17 18:00:30|343.62|341.62|343.67|341.67|343.67|341.67|343.62|341.62|4
1723917640000|2024-08-17 18:00:40|343.68|341.68|343.7|341.7|343.7|341.7|343.68|341.68|3
1723917650000|2024-08-17 18:00:50|343.71|341.71|343.7|341.7|343.71|341.71|343.7|341.7|6
1723917660000|2024-08-17 18:01:00|343.71|341.71|343.7|341.7|343.71|341.71|343.7|341.7|2
1723917680000|2024-08-17 18:01:20|343.69|341.69|343.55|341.55|343.69|341.69|343.54|341.54|5
1723917690000|2024-08-17 18:01:30|343.57|341.57|343.55|341.55|343.57|341.57|343.55|341.55|6
1723917700000|2024-08-17 18:01:40|343.53|341.53|343.55|341.55|343.55|341.55|343.52|341.52|8
1723917710000|2024-08-17 18:01:50|343.54|341.54|343.51|341.51|343.54|341.54|343.51|341.51|4
1723917720000|2024-08-17 18:02:00|343.52|341.52|343.55|341.55|343.55|341.55|343.52|341.52|2
1723917730000|2024-08-17 18:02:10|343.54|341.54|343.52|341.52|343.57|341.57|343.52|341.52|8
1723917740000|2024-08-17 18:02:20|343.53|341.53|343.28|341.28|343.53|341.53|343.28|341.28|6
1723917760000|2024-08-17 18:02:40|343.29|341.29|343.3|341.3|343.3|341.3|343.28|341.28|15
1723917770000|2024-08-17 18:02:50|343.28|341.28|343.28|341.28|343.3|341.3|343.28|341.28|7
1723917780000|2024-08-17 18:03:00|343.29|341.29|343.55|341.55|343.55|341.55|343.29|341.29|16
1723917790000|2024-08-17 18:03:10|343.54|341.54|343.55|341.55|343.56|341.56|343.53|341.53|10
1723917800000|2024-08-17 18:03:20|343.61|341.61|343.66|341.66|343.66|341.66|343.61|341.61|4
1723917810000|2024-08-17 18:03:30|343.67|341.67|343.39|341.39|343.69|341.69|343.31|341.31|18
1723917820000|2024-08-17 18:03:40|343.38|341.38|343.44|341.44|343.44|341.44|343.38|341.38|10
1723917830000|2024-08-17 18:03:50|343.43|341.43|343.34|341.34|343.45|341.45|343.34|341.34|14
1723917840000|2024-08-17 18:04:00|343.35|341.35|343.36|341.36|343.36|341.36|343.35|341.35|20
1723917850000|2024-08-17 18:04:10|343.35|341.35|343.53|341.53|343.54|341.54|343.35|341.35|10
1723917860000|2024-08-17 18:04:20|343.54|341.54|343.47|341.47|343.54|341.54|343.47|341.47|10
1723917870000|2024-08-17 18:04:30|343.48|341.48|343.47|341.47|343.48|341.48|343.47|341.47|6
1723917880000|2024-08-17 18:04:40|343.48|341.48|343.48|341.48|343.5|341.5|343.47|341.47|10
1723917890000|2024-08-17 18:04:50|343.5|341.5|343.47|341.47|343.52|341.52|343.47|341.47|13
1723917900000|2024-08-17 18:05:00|343.49|341.49|343.55|341.55|343.57|341.57|343.47|341.47|11
1723917910000|2024-08-17 18:05:10|343.53|341.53|343.46|341.46|343.53|341.53|343.46|341.46|4
1723917920000|2024-08-17 18:05:20|343.45|341.45|343.45|341.45|343.45|341.45|343.45|341.45|1
1723917930000|2024-08-17 18:05:30|343.44|341.44|343.44|341.44|343.45|341.45|343.43|341.43|4
1723917940000|2024-08-17 18:05:40|343.38|341.38|343.36|341.36|343.38|341.38|343.33|341.33|4
1723917950000|2024-08-17 18:05:50|343.37|341.37|343.39|341.39|343.4|341.4|343.35|341.35|13
1723917960000|2024-08-17 18:06:00|343.41|341.41|343.44|341.44|343.44|341.44|343.39|341.39|12
1723917970000|2024-08-17 18:06:10|343.39|341.39|343.33|341.33|343.39|341.39|343.33|341.33|4
1723917980000|2024-08-17 18:06:20|343.35|341.35|343.29|341.29|343.36|341.36|343.27|341.27|12
1723917990000|2024-08-17 18:06:30|343.27|341.27|343.27|341.27|343.31|341.31|343.27|341.27|8
1723918000000|2024-08-17 18:06:40|343.29|341.29|343.29|341.29|343.29|341.29|343.29|341.29|1
1723918010000|2024-08-17 18:06:50|343.3|341.3|343.33|341.33|343.37|341.37|343.3|341.3|23
1723918020000|2024-08-17 18:07:00|343.34|341.34|343.21|341.21|343.35|341.35|343.21|341.21|13
1723918030000|2024-08-17 18:07:10|343.2|341.2|342.95|340.95|343.2|341.2|342.95|340.95|13
1723918040000|2024-08-17 18:07:20|342.97|340.97|342.96|340.96|342.98|340.98|342.95|340.95|16
1723918050000|2024-08-17 18:07:30|342.95|340.95|342.95|340.95|342.98|340.98|342.95|340.95|6
1723918080000|2024-08-17 18:08:00|342.94|340.94|342.95|340.95|342.95|340.95|342.93|340.93|8
1723918090000|2024-08-17 18:08:10|342.94|340.94|342.95|340.95|342.95|340.95|342.94|340.94|2
1723918100000|2024-08-17 18:08:20|343.01|341.01|343.03|341.03|343.06|341.06|343.01|341.01|15
1723918110000|2024-08-17 18:08:30|343.04|341.04|343.05|341.05|343.06|341.06|343.04|341.04|6
1723918120000|2024-08-17 18:08:40|343.04|341.04|343.02|341.02|343.06|341.06|343.02|341.02|6
1723918130000|2024-08-17 18:08:50|343.01|341.01|343.02|341.02|343.02|341.02|343|341|4
1723918140000|2024-08-17 18:09:00|343.05|341.05|343.08|341.08|343.1|341.1|343.05|341.05|7
1723918150000|2024-08-17 18:09:10|343.07|341.07|343.02|341.02|343.07|341.07|342.99|340.99|11
1723918160000|2024-08-17 18:09:20|343.01|341.01|343.01|341.01|343.01|341.01|342.99|340.99|5
1723918170000|2024-08-17 18:09:30|343|341|342.98|340.98|343|341|342.94|340.94|3
1723918180000|2024-08-17 18:09:40|342.99|340.99|342.98|340.98|342.99|340.99|342.92|340.92|10
1723918190000|2024-08-17 18:09:50|342.97|340.97|343|341|343.03|341.03|342.97|340.97|11
1723918200000|2024-08-17 18:10:00|342.99|340.99|343.1|341.1|343.1|341.1|342.99|340.99|13
1723918210000|2024-08-17 18:10:10|343.11|341.11|343.15|341.15|343.18|341.18|343.1|341.1|20
1723918220000|2024-08-17 18:10:20|343.16|341.16|343.16|341.16|343.17|341.17|343.15|341.15|5
1723918230000|2024-08-17 18:10:30|343.17|341.17|343.16|341.16|343.17|341.17|343.15|341.15|4
1723918240000|2024-08-17 18:10:40|343.17|341.17|343.18|341.18|343.2|341.2|343.17|341.17|11
1723918250000|2024-08-17 18:10:50|343.19|341.19|343.2|341.2|343.2|341.2|343.19|341.19|8
1723918260000|2024-08-17 18:11:00|343.19|341.19|343.28|341.28|343.29|341.29|343.19|341.19|16
1723918270000|2024-08-17 18:11:10|343.26|341.26|343.27|341.27|343.29|341.29|343.26|341.26|8
1723918280000|2024-08-17 18:11:20|343.28|341.28|343.3|341.3|343.3|341.3|343.28|341.28|5
1723918290000|2024-08-17 18:11:30|343.29|341.29|343.38|341.38|343.38|341.38|343.29|341.29|11
1723918300000|2024-08-17 18:11:40|343.39|341.39|343.28|341.28|343.39|341.39|343.26|341.26|6
1723918310000|2024-08-17 18:11:50|343.27|341.27|343.27|341.27|343.27|341.27|343.25|341.25|6
1723918320000|2024-08-17 18:12:00|343.28|341.28|343.27|341.27|343.28|341.28|343.27|341.27|2
1723918330000|2024-08-17 18:12:10|343.28|341.28|343.29|341.29|343.29|341.29|343.27|341.27|8
1723918340000|2024-08-17 18:12:20|343.28|341.28|343.36|341.36|343.37|341.37|343.25|341.25|12
1723918350000|2024-08-17 18:12:30|343.37|341.37|343.3|341.3|343.4|341.4|343.29|341.29|13
1723918360000|2024-08-17 18:12:40|343.31|341.31|343.32|341.32|343.33|341.33|343.3|341.3|7
1723918370000|2024-08-17 18:12:50|343.34|341.34|343.34|341.34|343.34|341.34|343.33|341.33|3
1723918380000|2024-08-17 18:13:00|343.35|341.35|343.35|341.35|343.38|341.38|343.35|341.35|6
1723918390000|2024-08-17 18:13:10|343.34|341.34|343.38|341.38|343.38|341.38|343.33|341.33|10
1723918400000|2024-08-17 18:13:20|343.42|341.42|343.44|341.44|343.44|341.44|343.42|341.42|2
1723918410000|2024-08-17 18:13:30|343.52|341.52|343.52|341.52|343.58|341.58|343.52|341.52|7
1723918420000|2024-08-17 18:13:40|343.53|341.53|343.53|341.53|343.53|341.53|343.53|341.53|1
1723918430000|2024-08-17 18:13:50|343.54|341.54|343.56|341.56|343.57|341.57|343.54|341.54|4
1723918440000|2024-08-17 18:14:00|343.57|341.57|343.67|341.67|343.68|341.68|343.57|341.57|13
1723918450000|2024-08-17 18:14:10|343.68|341.68|343.68|341.68|343.68|341.68|343.67|341.67|15
1723918460000|2024-08-17 18:14:20|343.7|341.7|343.7|341.7|343.7|341.7|343.68|341.68|3
1723918470000|2024-08-17 18:14:30|343.68|341.68|343.69|341.69|343.69|341.69|343.67|341.67|4
1723918480000|2024-08-17 18:14:40|343.68|341.68|343.69|341.69|343.69|341.69|343.68|341.68|2
1723918490000|2024-08-17 18:14:50|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|1
1723918500000|2024-08-17 18:15:00|343.69|341.69|343.7|341.7|343.7|341.7|343.69|341.69|2
1723918510000|2024-08-17 18:15:10|343.69|341.69|343.7|341.7|343.7|341.7|343.69|341.69|2
1723918520000|2024-08-17 18:15:20|343.69|341.69|343.69|341.69|343.69|341.69|343.69|341.69|1
1723918530000|2024-08-17 18:15:30|343.68|341.68|343.38|341.38|343.68|341.68|343.36|341.36|14
1723918540000|2024-08-17 18:15:40|343.42|341.42|343.43|341.43|343.43|341.43|343.39|341.39|9
1723918550000|2024-08-17 18:15:50|343.42|341.42|343.49|341.49|343.5|341.5|343.42|341.42|9
1723918560000|2024-08-17 18:16:00|343.47|341.47|343.4|341.4|343.47|341.47|343.4|341.4|3
1723918570000|2024-08-17 18:16:10|343.44|341.44|343.56|341.56|343.57|341.57|343.44|341.44|19
1723918580000|2024-08-17 18:16:20|343.57|341.57|343.55|341.55|343.57|341.57|343.55|341.55|3
1723918590000|2024-08-17 18:16:30|343.53|341.53|343.53|341.53|343.53|341.53|343.53|341.53|1
1723918610000|2024-08-17 18:16:50|343.52|341.52|343.31|341.31|343.52|341.52|343.31|341.31|4
1723918620000|2024-08-17 18:17:00|343.34|341.34|343.29|341.29|343.34|341.34|343.29|341.29|7
1723918630000|2024-08-17 18:17:10|343.31|341.31|343.29|341.29|343.31|341.31|343.29|341.29|5
1723918640000|2024-08-17 18:17:20|343.3|341.3|343.29|341.29|343.31|341.31|343.29|341.29|4
1723918650000|2024-08-17 18:17:30|343.28|341.28|343.19|341.19|343.29|341.29|343.18|341.18|5
1723918660000|2024-08-17 18:17:40|343.2|341.2|343.21|341.21|343.21|341.21|343.2|341.2|2
1723918670000|2024-08-17 18:17:50|343.24|341.24|343.25|341.25|343.25|341.25|343.24|341.24|4
1723918680000|2024-08-17 18:18:00|343.27|341.27|343.28|341.28|343.28|341.28|343.26|341.26|6
1723918690000|2024-08-17 18:18:10|343.29|341.29|343.36|341.36|343.37|341.37|343.28|341.28|10
1723918700000|2024-08-17 18:18:20|343.35|341.35|343.35|341.35|343.36|341.36|343.35|341.35|11
1723918710000|2024-08-17 18:18:30|343.36|341.36|343.38|341.38|343.38|341.38|343.35|341.35|7
1723918720000|2024-08-17 18:18:40|343.37|341.37|343.41|341.41|343.41|341.41|343.37|341.37|4
1723918730000|2024-08-17 18:18:50|343.42|341.42|343.38|341.38|343.42|341.42|343.38|341.38|6
1723918740000|2024-08-17 18:19:00|343.39|341.39|343.4|341.4|343.4|341.4|343.36|341.36|8
1723918750000|2024-08-17 18:19:10|343.39|341.39|343.39|341.39|343.4|341.4|343.36|341.36|8
1723918760000|2024-08-17 18:19:20|343.41|341.41|343.38|341.38|343.42|341.42|343.38|341.38|5
1723918770000|2024-08-17 18:19:30|343.4|341.4|343.42|341.42|343.42|341.42|343.39|341.39|9
1723918780000|2024-08-17 18:19:40|343.41|341.41|343.39|341.39|343.42|341.42|343.39|341.39|5
1723918800000|2024-08-17 18:20:00|343.4|341.4|343.39|341.39|343.41|341.41|343.39|341.39|6
1723918830000|2024-08-17 18:20:30|343.4|341.4|343.39|341.39|343.41|341.41|343.39|341.39|6
1723918840000|2024-08-17 18:20:40|343.4|341.4|343.35|341.35|343.41|341.41|343.35|341.35|9
1723918850000|2024-08-17 18:20:50|343.34|341.34|343.08|341.08|343.34|341.34|343.08|341.08|6
1723918860000|2024-08-17 18:21:00|343.03|341.03|342.75|340.75|343.03|341.03|342.75|340.75|12
1723918870000|2024-08-17 18:21:10|342.77|340.77|342.77|340.77|342.79|340.79|342.75|340.75|13
1723918880000|2024-08-17 18:21:20|342.78|340.78|342.9|340.9|342.93|340.93|342.78|340.78|16
1723918890000|2024-08-17 18:21:30|342.91|340.91|342.93|340.93|342.95|340.95|342.9|340.9|15
1723918900000|2024-08-17 18:21:40|342.94|340.94|342.95|340.95|342.95|340.95|342.93|340.93|4
1723918910000|2024-08-17 18:21:50|342.96|340.96|343.07|341.07|343.08|341.08|342.96|340.96|8
1723918920000|2024-08-17 18:22:00|343.06|341.06|343.08|341.08|343.08|341.08|343.06|341.06|2
1723918930000|2024-08-17 18:22:10|343.06|341.06|343.06|341.06|343.08|341.08|343.06|341.06|4
1723918940000|2024-08-17 18:22:20|343.04|341.04|342.97|340.97|343.06|341.06|342.97|340.97|9
1723918950000|2024-08-17 18:22:30|343.01|341.01|343.01|341.01|343.01|341.01|343.01|341.01|1
1723918960000|2024-08-17 18:22:40|343.05|341.05|343.06|341.06|343.07|341.07|343.05|341.05|8
1723918970000|2024-08-17 18:22:50|343.08|341.08|343.07|341.07|343.11|341.11|343.04|341.04|13
1723918980000|2024-08-17 18:23:00|343.06|341.06|343.05|341.05|343.06|341.06|343.04|341.04|4
1723919000000|2024-08-17 18:23:20|343.07|341.07|343.1|341.1|343.1|341.1|343.07|341.07|4
1723919010000|2024-08-17 18:23:30|343.11|341.11|343.11|341.11|343.15|341.15|343.1|341.1|7
1723919020000|2024-08-17 18:23:40|343.08|341.08|343.11|341.11|343.11|341.11|343.08|341.08|2
1723919030000|2024-08-17 18:23:50|343.15|341.15|343.14|341.14|343.15|341.15|343.13|341.13|4
1723919040000|2024-08-17 18:24:00|343.17|341.17|343.16|341.16|343.17|341.17|343.16|341.16|2
1723919050000|2024-08-17 18:24:10|343.15|341.15|343.14|341.14|343.15|341.15|343.13|341.13|4
1723919070000|2024-08-17 18:24:30|343.13|341.13|343.14|341.14|343.14|341.14|343.11|341.11|6
1723919080000|2024-08-17 18:24:40|343.12|341.12|343.11|341.11|343.13|341.13|343.11|341.11|7
1723919090000|2024-08-17 18:24:50|343.1|341.1|342.92|340.92|343.1|341.1|342.88|340.88|10
1723919100000|2024-08-17 18:25:00|342.91|340.91|342.88|340.88|342.95|340.95|342.88|340.88|10
1723919120000|2024-08-17 18:25:20|342.87|340.87|342.87|340.87|342.89|340.89|342.87|340.87|5
1723919130000|2024-08-17 18:25:30|342.88|340.88|342.88|340.88|342.88|340.88|342.88|340.88|1
1723919150000|2024-08-17 18:25:50|342.92|340.92|342.95|340.95|342.97|340.97|342.92|340.92|5
1723919160000|2024-08-17 18:26:00|342.96|340.96|342.95|340.95|342.97|340.97|342.95|340.95|6
1723919170000|2024-08-17 18:26:10|342.94|340.94|342.95|340.95|342.95|340.95|342.93|340.93|4
1723919180000|2024-08-17 18:26:20|342.97|340.97|342.96|340.96|342.97|340.97|342.96|340.96|4
1723919190000|2024-08-17 18:26:30|342.95|340.95|343|341|343.02|341.02|342.95|340.95|5
1723919200000|2024-08-17 18:26:40|343.02|341.02|343.06|341.06|343.06|341.06|342.99|340.99|10
1723919210000|2024-08-17 18:26:50|343.05|341.05|343.06|341.06|343.07|341.07|343.04|341.04|11
1723919220000|2024-08-17 18:27:00|343.05|341.05|343.05|341.05|343.06|341.06|343.05|341.05|5
1723919230000|2024-08-17 18:27:10|343.06|341.06|343.06|341.06|343.06|341.06|343.06|341.06|1
1723919240000|2024-08-17 18:27:20|343.08|341.08|343.1|341.1|343.1|341.1|343.08|341.08|3
1723919250000|2024-08-17 18:27:30|343.12|341.12|343.14|341.14|343.14|341.14|343.1|341.1|8
1723919260000|2024-08-17 18:27:40|343.15|341.15|343.2|341.2|343.2|341.2|343.14|341.14|7
1723919270000|2024-08-17 18:27:50|343.22|341.22|343.21|341.21|343.24|341.24|343.21|341.21|18
1723919280000|2024-08-17 18:28:00|343.24|341.24|343.24|341.24|343.25|341.25|343.12|341.12|13
1723919300000|2024-08-17 18:28:20|343.25|341.25|343.25|341.25|343.26|341.26|343.24|341.24|8
1723919310000|2024-08-17 18:28:30|343.24|341.24|343.24|341.24|343.24|341.24|343.24|341.24|1
1723919330000|2024-08-17 18:28:50|343.25|341.25|343.25|341.25|343.27|341.27|343.24|341.24|7
1723919340000|2024-08-17 18:29:00|343.24|341.24|343.24|341.24|343.25|341.25|343.24|341.24|5
1723919370000|2024-08-17 18:29:30|343.23|341.23|343.24|341.24|343.24|341.24|343.23|341.23|4
1723919400000|2024-08-17 18:30:00|343.25|341.25|343.34|341.34|343.36|341.36|343.25|341.25|19
1723919410000|2024-08-17 18:30:10|343.33|341.33|343.38|341.38|343.39|341.39|343.32|341.32|11
1723919420000|2024-08-17 18:30:20|343.39|341.39|343.38|341.38|343.39|341.39|343.37|341.37|4
1723919430000|2024-08-17 18:30:30|343.43|341.43|343.37|341.37|343.43|341.43|343.37|341.37|6
1723919440000|2024-08-17 18:30:40|343.43|341.43|343.46|341.46|343.48|341.48|343.43|341.43|4
1723919450000|2024-08-17 18:30:50|343.44|341.44|343.42|341.42|343.44|341.44|343.41|341.41|4
1723919460000|2024-08-17 18:31:00|343.41|341.41|343.41|341.41|343.42|341.42|343.41|341.41|3
1723919470000|2024-08-17 18:31:10|343.33|341.33|343.35|341.35|343.35|341.35|343.33|341.33|2
1723919510000|2024-08-17 18:31:50|343.37|341.37|343.38|341.38|343.39|341.39|343.37|341.37|5
1723919520000|2024-08-17 18:32:00|343.37|341.37|343.35|341.35|343.37|341.37|343.35|341.35|9
1723919530000|2024-08-17 18:32:10|343.37|341.37|343.39|341.39|343.39|341.39|343.37|341.37|3
1723919540000|2024-08-17 18:32:20|343.38|341.38|343.35|341.35|343.38|341.38|343.35|341.35|9
1723919560000|2024-08-17 18:32:40|343.34|341.34|343.35|341.35|343.35|341.35|343.34|341.34|2
1723919590000|2024-08-17 18:33:10|343.37|341.37|343.24|341.24|343.38|341.38|343.2|341.2|13
1723919600000|2024-08-17 18:33:20|343.23|341.23|343.26|341.26|343.26|341.26|343.23|341.23|10
1723919610000|2024-08-17 18:33:30|343.28|341.28|343.24|341.24|343.28|341.28|343.24|341.24|9
1723919620000|2024-08-17 18:33:40|343.26|341.26|343.31|341.31|343.31|341.31|343.26|341.26|5
1723919630000|2024-08-17 18:33:50|343.32|341.32|343.3|341.3|343.32|341.32|343.3|341.3|10
1723919640000|2024-08-17 18:34:00|343.31|341.31|343.39|341.39|343.39|341.39|343.31|341.31|7
1723919650000|2024-08-17 18:34:10|343.4|341.4|343.48|341.48|343.48|341.48|343.4|341.4|6
1723919660000|2024-08-17 18:34:20|343.5|341.5|343.48|341.48|343.5|341.5|343.47|341.47|6
1723919680000|2024-08-17 18:34:40|343.47|341.47|343.47|341.47|343.47|341.47|343.47|341.47|1
1723919710000|2024-08-17 18:35:10|343.5|341.5|343.53|341.53|343.53|341.53|343.5|341.5|2
1723919720000|2024-08-17 18:35:20|343.5|341.5|343.5|341.5|343.53|341.53|343.48|341.48|18
1723919730000|2024-08-17 18:35:30|343.51|341.51|343.5|341.5|343.51|341.51|343.5|341.5|2
1723919740000|2024-08-17 18:35:40|343.44|341.44|343.46|341.46|343.46|341.46|343.44|341.44|2
1723919760000|2024-08-17 18:36:00|343.45|341.45|343.39|341.39|343.45|341.45|343.39|341.39|3
1723919770000|2024-08-17 18:36:10|343.38|341.38|343.38|341.38|343.38|341.38|343.38|341.38|1
1723919780000|2024-08-17 18:36:20|343.37|341.37|343.33|341.33|343.37|341.37|343.3|341.3|3
1723919790000|2024-08-17 18:36:30|343.32|341.32|343.33|341.33|343.33|341.33|343.32|341.32|2
1723919800000|2024-08-17 18:36:40|343.31|341.31|343.33|341.33|343.33|341.33|343.31|341.31|4
1723919810000|2024-08-17 18:36:50|343.25|341.25|343.27|341.27|343.27|341.27|343.25|341.25|2
1723919830000|2024-08-17 18:37:10|343.25|341.25|343.25|341.25|343.25|341.25|343.25|341.25|1
1723919840000|2024-08-17 18:37:20|343.27|341.27|343.21|341.21|343.27|341.27|343.1|341.1|13
1723919850000|2024-08-17 18:37:30|343.2|341.2|343.09|341.09|343.2|341.2|343.09|341.09|17
1723919860000|2024-08-17 18:37:40|343.08|341.08|343|341|343.09|341.09|342.97|340.97|12
1723919870000|2024-08-17 18:37:50|342.99|340.99|342.98|340.98|343.01|341.01|342.97|340.97|20
1723919880000|2024-08-17 18:38:00|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|1
1723919890000|2024-08-17 18:38:10|342.98|340.98|342.96|340.96|342.98|340.98|342.96|340.96|7
1723919900000|2024-08-17 18:38:20|342.95|340.95|342.84|340.84|342.95|340.95|342.84|340.84|6
1723919910000|2024-08-17 18:38:30|342.83|340.83|342.88|340.88|342.89|340.89|342.83|340.83|7
1723919920000|2024-08-17 18:38:40|342.87|340.87|342.87|340.87|342.9|340.9|342.86|340.86|13
1723919930000|2024-08-17 18:38:50|342.81|340.81|342.73|340.73|342.81|340.81|342.73|340.73|3
1723919940000|2024-08-17 18:39:00|342.72|340.72|342.73|340.73|342.76|340.76|342.72|340.72|9
1723919950000|2024-08-17 18:39:10|342.68|340.68|342.63|340.63|342.68|340.68|342.62|340.62|6
1723919960000|2024-08-17 18:39:20|342.62|340.62|342.62|340.62|342.64|340.64|342.62|340.62|15
1723919970000|2024-08-17 18:39:30|342.63|340.63|342.63|340.63|342.65|340.65|342.63|340.63|8
1723919980000|2024-08-17 18:39:40|342.65|340.65|342.69|340.69|342.69|340.69|342.63|340.63|4
1723919990000|2024-08-17 18:39:50|342.7|340.7|342.7|340.7|342.71|340.71|342.69|340.69|9
1723920000000|2024-08-17 18:40:00|342.68|340.68|342.69|340.69|342.71|340.71|342.68|340.68|5
1723920010000|2024-08-17 18:40:10|342.71|340.71|342.7|340.7|342.71|340.71|342.68|340.68|5
1723920020000|2024-08-17 18:40:20|342.71|340.71|342.7|340.7|342.71|340.71|342.7|340.7|4
1723920030000|2024-08-17 18:40:30|342.68|340.68|342.56|340.56|342.69|340.69|342.56|340.56|9
1723920040000|2024-08-17 18:40:40|342.52|340.52|342.49|340.49|342.53|340.53|342.45|340.45|11
1723920050000|2024-08-17 18:40:50|342.48|340.48|342.49|340.49|342.49|340.49|342.46|340.46|10
1723920060000|2024-08-17 18:41:00|342.48|340.48|342.51|340.51|342.68|340.68|342.47|340.47|18
1723920070000|2024-08-17 18:41:10|342.48|340.48|342.53|340.53|342.53|340.53|342.46|340.46|9
1723920080000|2024-08-17 18:41:20|342.56|340.56|342.49|340.49|342.56|340.56|342.45|340.45|11
1723920090000|2024-08-17 18:41:30|342.47|340.47|342.47|340.47|342.49|340.49|342.47|340.47|4
1723920100000|2024-08-17 18:41:40|342.44|340.44|342.45|340.45|342.45|340.45|342.43|340.43|7
1723920110000|2024-08-17 18:41:50|342.46|340.46|342.48|340.48|342.49|340.49|342.45|340.45|7
1723920120000|2024-08-17 18:42:00|342.49|340.49|342.48|340.48|342.49|340.49|342.48|340.48|2
1723920130000|2024-08-17 18:42:10|342.46|340.46|342.42|340.42|342.46|340.46|342.41|340.41|14
1723920140000|2024-08-17 18:42:20|342.43|340.43|342.46|340.46|342.54|340.54|342.41|340.41|11
1723920150000|2024-08-17 18:42:30|342.48|340.48|342.49|340.49|342.51|340.51|342.48|340.48|9
1723920160000|2024-08-17 18:42:40|342.51|340.51|342.48|340.48|342.51|340.51|342.46|340.46|6
1723920170000|2024-08-17 18:42:50|342.46|340.46|342.46|340.46|342.46|340.46|342.46|340.46|1
1723920180000|2024-08-17 18:43:00|342.47|340.47|342.46|340.46|342.47|340.47|342.46|340.46|2
1723920200000|2024-08-17 18:43:20|342.47|340.47|342.46|340.46|342.47|340.47|342.46|340.46|2
1723920210000|2024-08-17 18:43:30|342.48|340.48|342.55|340.55|342.55|340.55|342.48|340.48|4
1723920220000|2024-08-17 18:43:40|342.52|340.52|342.55|340.55|342.55|340.55|342.51|340.51|4
1723920230000|2024-08-17 18:43:50|342.52|340.52|342.55|340.55|342.55|340.55|342.51|340.51|6
1723920240000|2024-08-17 18:44:00|342.51|340.51|342.55|340.55|342.56|340.56|342.51|340.51|10
1723920250000|2024-08-17 18:44:10|342.56|340.56|342.56|340.56|342.57|340.57|342.56|340.56|7
1723920260000|2024-08-17 18:44:20|342.57|340.57|342.7|340.7|342.71|340.71|342.55|340.55|9
1723920270000|2024-08-17 18:44:30|342.73|340.73|342.72|340.72|342.73|340.73|342.72|340.72|2
1723920280000|2024-08-17 18:44:40|342.76|340.76|342.68|340.68|342.76|340.76|342.67|340.67|9
1723920290000|2024-08-17 18:44:50|342.67|340.67|342.67|340.67|342.67|340.67|342.66|340.66|5
1723920300000|2024-08-17 18:45:00|342.69|340.69|342.73|340.73|342.73|340.73|342.67|340.67|9
1723920310000|2024-08-17 18:45:10|342.75|340.75|342.67|340.67|342.75|340.75|342.67|340.67|11
1723920320000|2024-08-17 18:45:20|342.68|340.68|342.67|340.67|342.72|340.72|342.67|340.67|8
1723920330000|2024-08-17 18:45:30|342.68|340.68|342.88|340.88|342.88|340.88|342.68|340.68|6
1723920370000|2024-08-17 18:46:10|342.89|340.89|342.9|340.9|342.9|340.9|342.89|340.89|2
1723920390000|2024-08-17 18:46:30|342.91|340.91|342.9|340.9|342.91|340.91|342.9|340.9|2
1723920410000|2024-08-17 18:46:50|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|1
1723920440000|2024-08-17 18:47:20|342.92|340.92|343.03|341.03|343.03|341.03|342.92|340.92|3
1723920470000|2024-08-17 18:47:50|343.02|341.02|343|341|343.02|341.02|343|341|2
1723920500000|2024-08-17 18:48:20|343.01|341.01|343.03|341.03|343.03|341.03|343|341|3
1723920520000|2024-08-17 18:48:40|343.02|341.02|343|341|343.02|341.02|343|341|2
1723920550000|2024-08-17 18:49:10|343.01|341.01|343.01|341.01|343.01|341.01|343.01|341.01|1
1723920570000|2024-08-17 18:49:30|343.02|341.02|343.02|341.02|343.02|341.02|343.02|341.02|1
1723920580000|2024-08-17 18:49:40|343.03|341.03|343.28|341.28|343.28|341.28|343.02|341.02|8
1723920610000|2024-08-17 18:50:10|343.31|341.31|343.35|341.35|343.37|341.37|343.3|341.3|10
1723920620000|2024-08-17 18:50:20|343.33|341.33|343.36|341.36|343.36|341.36|343.33|341.33|3
1723920630000|2024-08-17 18:50:30|343.38|341.38|343.4|341.4|343.41|341.41|343.37|341.37|7
1723920640000|2024-08-17 18:50:40|343.41|341.41|343.46|341.46|343.46|341.46|343.41|341.41|4
1723920650000|2024-08-17 18:50:50|343.47|341.47|343.47|341.47|343.47|341.47|343.47|341.47|1
1723920660000|2024-08-17 18:51:00|343.5|341.5|343.47|341.47|343.53|341.53|343.47|341.47|8
1723920670000|2024-08-17 18:51:10|343.49|341.49|343.47|341.47|343.49|341.49|343.47|341.47|3
1723920680000|2024-08-17 18:51:20|343.49|341.49|343.49|341.49|343.49|341.49|343.48|341.48|3
1723920690000|2024-08-17 18:51:30|343.48|341.48|343.47|341.47|343.52|341.52|343.47|341.47|10
1723920720000|2024-08-17 18:52:00|343.48|341.48|343.5|341.5|343.5|341.5|343.48|341.48|2
1723920730000|2024-08-17 18:52:10|343.48|341.48|343.48|341.48|343.49|341.49|343.47|341.47|5
1723920740000|2024-08-17 18:52:20|343.49|341.49|343.51|341.51|343.51|341.51|343.49|341.49|5
1723920770000|2024-08-17 18:52:50|343.52|341.52|343.51|341.51|343.52|341.52|343.51|341.51|2
1723920780000|2024-08-17 18:53:00|343.48|341.48|343.39|341.39|343.48|341.48|343.39|341.39|4
1723920790000|2024-08-17 18:53:10|343.4|341.4|343.45|341.45|343.45|341.45|343.4|341.4|3
1723920800000|2024-08-17 18:53:20|343.43|341.43|343.5|341.5|343.5|341.5|343.4|341.4|13
1723920810000|2024-08-17 18:53:30|343.51|341.51|343.52|341.52|343.52|341.52|343.51|341.51|2
1723920850000|2024-08-17 18:54:10|343.51|341.51|343.51|341.51|343.52|341.52|343.51|341.51|3
1723920860000|2024-08-17 18:54:20|343.52|341.52|343.51|341.51|343.52|341.52|343.51|341.51|2
1723920870000|2024-08-17 18:54:30|343.52|341.52|343.51|341.51|343.52|341.52|343.51|341.51|2
1723920880000|2024-08-17 18:54:40|343.52|341.52|343.55|341.55|343.55|341.55|343.51|341.51|8
1723920900000|2024-08-17 18:55:00|343.63|341.63|343.63|341.63|343.65|341.65|343.62|341.62|5
1723920910000|2024-08-17 18:55:10|343.65|341.65|343.6|341.6|343.65|341.65|343.6|341.6|8
1723920920000|2024-08-17 18:55:20|343.61|341.61|343.61|341.61|343.61|341.61|343.6|341.6|7
1723920930000|2024-08-17 18:55:30|343.6|341.6|343.6|341.6|343.61|341.61|343.6|341.6|9
1723920940000|2024-08-17 18:55:40|343.51|341.51|343.5|341.5|343.51|341.51|343.49|341.49|3
1723920950000|2024-08-17 18:55:50|343.51|341.51|343.53|341.53|343.53|341.53|343.5|341.5|5
1723920960000|2024-08-17 18:56:00|343.54|341.54|343.53|341.53|343.54|341.54|343.53|341.53|4
1723920970000|2024-08-17 18:56:10|343.52|341.52|343.52|341.52|343.52|341.52|343.52|341.52|1
1723920980000|2024-08-17 18:56:20|343.46|341.46|343.43|341.43|343.46|341.46|343.43|341.43|4
1723920990000|2024-08-17 18:56:30|343.44|341.44|343.43|341.43|343.44|341.44|343.42|341.42|6
1723921000000|2024-08-17 18:56:40|343.42|341.42|343.42|341.42|343.42|341.42|343.42|341.42|1
1723921010000|2024-08-17 18:56:50|343.38|341.38|343.33|341.33|343.38|341.38|343.33|341.33|3
1723921020000|2024-08-17 18:57:00|343.37|341.37|343.35|341.35|343.37|341.37|343.35|341.35|3
1723921030000|2024-08-17 18:57:10|343.34|341.34|343.36|341.36|343.37|341.37|343.33|341.33|8
1723921040000|2024-08-17 18:57:20|343.35|341.35|343.35|341.35|343.35|341.35|343.34|341.34|3
1723921050000|2024-08-17 18:57:30|343.34|341.34|343.34|341.34|343.35|341.35|343.34|341.34|3
1723921060000|2024-08-17 18:57:40|343.33|341.33|343.43|341.43|343.43|341.43|343.33|341.33|6
1723921080000|2024-08-17 18:58:00|343.44|341.44|343.47|341.47|343.47|341.47|343.43|341.43|9
1723921090000|2024-08-17 18:58:10|343.49|341.49|343.46|341.46|343.49|341.49|343.46|341.46|6
1723921100000|2024-08-17 18:58:20|343.48|341.48|343.48|341.48|343.49|341.49|343.48|341.48|3
1723921110000|2024-08-17 18:58:30|343.47|341.47|343.49|341.49|343.51|341.51|343.47|341.47|11
1723921120000|2024-08-17 18:58:40|343.51|341.51|343.47|341.47|343.51|341.51|343.47|341.47|3
1723921130000|2024-08-17 18:58:50|343.44|341.44|343.42|341.42|343.44|341.44|343.42|341.42|4
1723921140000|2024-08-17 18:59:00|343.43|341.43|343.47|341.47|343.48|341.48|343.43|341.43|9
1723921150000|2024-08-17 18:59:10|343.48|341.48|343.49|341.49|343.49|341.49|343.47|341.47|6
1723921160000|2024-08-17 18:59:20|343.5|341.5|343.49|341.49|343.52|341.52|343.49|341.49|5
1723921170000|2024-08-17 18:59:30|343.44|341.44|343.4|341.4|343.44|341.44|343.4|341.4|5
1723921180000|2024-08-17 18:59:40|343.42|341.42|343.42|341.42|343.43|341.43|343.42|341.42|3
1723921190000|2024-08-17 18:59:50|343.43|341.43|343.5|341.5|343.5|341.5|343.43|341.43|8
1723921200000|2024-08-17 19:00:00|343.51|341.51|343.61|341.61|343.61|341.61|343.51|341.51|13
1723921210000|2024-08-17 19:00:10|343.6|341.6|343.53|341.53|343.6|341.6|343.52|341.52|4
1723921220000|2024-08-17 19:00:20|343.52|341.52|343.52|341.52|343.53|341.53|343.51|341.51|7
1723921230000|2024-08-17 19:00:30|343.51|341.51|343.41|341.41|343.51|341.51|343.33|341.33|12
1723921240000|2024-08-17 19:00:40|343.4|341.4|343.21|341.21|343.4|341.4|343.21|341.21|9
1723921250000|2024-08-17 19:00:50|343.22|341.22|343.3|341.3|343.34|341.34|343.21|341.21|18
1723921260000|2024-08-17 19:01:00|343.25|341.25|343.14|341.14|343.25|341.25|343.12|341.12|6
1723921270000|2024-08-17 19:01:10|343.15|341.15|343.11|341.11|343.15|341.15|343.11|341.11|10
1723921280000|2024-08-17 19:01:20|343.12|341.12|343.24|341.24|343.24|341.24|343.12|341.12|5
1723921290000|2024-08-17 19:01:30|343.25|341.25|343.34|341.34|343.34|341.34|343.24|341.24|10
1723921300000|2024-08-17 19:01:40|343.35|341.35|343.38|341.38|343.38|341.38|343.34|341.34|9
1723921310000|2024-08-17 19:01:50|343.37|341.37|343.45|341.45|343.45|341.45|343.37|341.37|9
1723921320000|2024-08-17 19:02:00|343.44|341.44|343.53|341.53|343.53|341.53|343.44|341.44|9
1723921330000|2024-08-17 19:02:10|343.54|341.54|343.52|341.52|343.56|341.56|343.52|341.52|6
1723921340000|2024-08-17 19:02:20|343.48|341.48|343.44|341.44|343.48|341.48|343.43|341.43|3
1723921350000|2024-08-17 19:02:30|343.45|341.45|343.46|341.46|343.46|341.46|343.44|341.44|4
1723921360000|2024-08-17 19:02:40|343.45|341.45|343.36|341.36|343.45|341.45|343.35|341.35|9
1723921370000|2024-08-17 19:02:50|343.35|341.35|343.35|341.35|343.35|341.35|343.35|341.35|1
1723921380000|2024-08-17 19:03:00|343.36|341.36|343.48|341.48|343.5|341.5|343.36|341.36|10
1723921390000|2024-08-17 19:03:10|343.5|341.5|343.62|341.62|343.62|341.62|343.5|341.5|14
1723921400000|2024-08-17 19:03:20|343.61|341.61|343.62|341.62|343.62|341.62|343.61|341.61|2
1723921420000|2024-08-17 19:03:40|343.61|341.61|343.54|341.54|343.61|341.61|343.51|341.51|10
1723921430000|2024-08-17 19:03:50|343.55|341.55|343.52|341.52|343.55|341.55|343.52|341.52|13
1723921440000|2024-08-17 19:04:00|343.51|341.51|343.39|341.39|343.52|341.52|343.37|341.37|8
1723921450000|2024-08-17 19:04:10|343.37|341.37|343.43|341.43|343.43|341.43|343.35|341.35|7
1723921460000|2024-08-17 19:04:20|343.41|341.41|343.36|341.36|343.41|341.41|343.36|341.36|9
1723921470000|2024-08-17 19:04:30|343.37|341.37|343.42|341.42|343.45|341.45|343.37|341.37|6
1723921480000|2024-08-17 19:04:40|343.41|341.41|343.45|341.45|343.45|341.45|343.41|341.41|7
1723921490000|2024-08-17 19:04:50|343.44|341.44|343.44|341.44|343.45|341.45|343.44|341.44|3
1723921500000|2024-08-17 19:05:00|343.49|341.49|343.48|341.48|343.57|341.57|343.48|341.48|7
1723921510000|2024-08-17 19:05:10|343.46|341.46|343.39|341.39|343.46|341.46|343.37|341.37|9
1723921520000|2024-08-17 19:05:20|343.4|341.4|343.43|341.43|343.43|341.43|343.4|341.4|8
1723921530000|2024-08-17 19:05:30|343.4|341.4|343.24|341.24|343.4|341.4|343.24|341.24|16
1723921540000|2024-08-17 19:05:40|343.22|341.22|343.18|341.18|343.22|341.22|343.13|341.13|8
1723921550000|2024-08-17 19:05:50|343.17|341.17|343.2|341.2|343.2|341.2|343.16|341.16|7
1723921560000|2024-08-17 19:06:00|343.18|341.18|343.26|341.26|343.26|341.26|343.18|341.18|15
1723921570000|2024-08-17 19:06:10|343.28|341.28|343.28|341.28|343.31|341.31|343.26|341.26|9
1723921580000|2024-08-17 19:06:20|343.27|341.27|343.4|341.4|343.4|341.4|343.27|341.27|23
1723921590000|2024-08-17 19:06:30|343.41|341.41|343.39|341.39|343.42|341.42|343.37|341.37|8
1723921600000|2024-08-17 19:06:40|343.37|341.37|343.36|341.36|343.39|341.39|343.36|341.36|7
1723921610000|2024-08-17 19:06:50|343.35|341.35|343.35|341.35|343.35|341.35|343.35|341.35|1
1723921620000|2024-08-17 19:07:00|343.36|341.36|343.4|341.4|343.46|341.46|343.35|341.35|17
1723921630000|2024-08-17 19:07:10|343.39|341.39|343.41|341.41|343.43|341.43|343.36|341.36|11
1723921640000|2024-08-17 19:07:20|343.36|341.36|343.4|341.4|343.42|341.42|343.34|341.34|16
1723921650000|2024-08-17 19:07:30|343.41|341.41|343.48|341.48|343.48|341.48|343.4|341.4|8
1723921660000|2024-08-17 19:07:40|343.46|341.46|343.48|341.48|343.5|341.5|343.46|341.46|8
1723921670000|2024-08-17 19:07:50|343.47|341.47|343.48|341.48|343.48|341.48|343.47|341.47|4
1723921680000|2024-08-17 19:08:00|343.51|341.51|343.62|341.62|343.62|341.62|343.51|341.51|7
1723921700000|2024-08-17 19:08:20|343.6|341.6|343.5|341.5|343.61|341.61|343.5|341.5|6
1723921720000|2024-08-17 19:08:40|343.46|341.46|343.42|341.42|343.46|341.46|343.42|341.42|6
1723921730000|2024-08-17 19:08:50|343.43|341.43|343.47|341.47|343.47|341.47|343.41|341.41|7
1723921760000|2024-08-17 19:09:20|343.44|341.44|343.37|341.37|343.44|341.44|343.37|341.37|3
1723921770000|2024-08-17 19:09:30|343.36|341.36|343.24|341.24|343.36|341.36|343.23|341.23|9
1723921780000|2024-08-17 19:09:40|343.25|341.25|343.25|341.25|343.25|341.25|343.24|341.24|3
1723921790000|2024-08-17 19:09:50|343.26|341.26|343.31|341.31|343.32|341.32|343.26|341.26|5
1723921800000|2024-08-17 19:10:00|343.3|341.3|343.34|341.34|343.36|341.36|343.3|341.3|14
1723921810000|2024-08-17 19:10:10|343.33|341.33|343.31|341.31|343.34|341.34|343.31|341.31|6
1723921830000|2024-08-17 19:10:30|343.26|341.26|343.26|341.26|343.26|341.26|343.26|341.26|1
1723921840000|2024-08-17 19:10:40|343.28|341.28|343.27|341.27|343.28|341.28|343.26|341.26|5
1723921850000|2024-08-17 19:10:50|343.35|341.35|343.35|341.35|343.35|341.35|343.33|341.33|10
1723921860000|2024-08-17 19:11:00|343.34|341.34|343.35|341.35|343.41|341.41|343.33|341.33|14
1723921870000|2024-08-17 19:11:10|343.36|341.36|343.42|341.42|343.42|341.42|343.36|341.36|8
1723921880000|2024-08-17 19:11:20|343.43|341.43|343.48|341.48|343.51|341.51|343.41|341.41|10
1723921890000|2024-08-17 19:11:30|343.47|341.47|343.46|341.46|343.48|341.48|343.44|341.44|8
1723921900000|2024-08-17 19:11:40|343.5|341.5|343.44|341.44|343.5|341.5|343.44|341.44|4
1723921910000|2024-08-17 19:11:50|343.45|341.45|343.45|341.45|343.46|341.46|343.45|341.45|3
1723921920000|2024-08-17 19:12:00|343.46|341.46|343.51|341.51|343.55|341.55|343.46|341.46|9
1723921930000|2024-08-17 19:12:10|343.5|341.5|343.5|341.5|343.52|341.52|343.48|341.48|7
1723921950000|2024-08-17 19:12:30|343.47|341.47|343.48|341.48|343.48|341.48|343.47|341.47|2
1723921960000|2024-08-17 19:12:40|343.47|341.47|343.43|341.43|343.47|341.47|343.43|341.43|3
1723921970000|2024-08-17 19:12:50|343.42|341.42|343.47|341.47|343.47|341.47|343.42|341.42|9
1723921980000|2024-08-17 19:13:00|343.51|341.51|343.59|341.59|343.59|341.59|343.51|341.51|7
1723921990000|2024-08-17 19:13:10|343.61|341.61|343.58|341.58|343.61|341.61|343.57|341.57|6
1723922000000|2024-08-17 19:13:20|343.57|341.57|343.57|341.57|343.57|341.57|343.55|341.55|8
1723922010000|2024-08-17 19:13:30|343.58|341.58|343.59|341.59|343.59|341.59|343.57|341.57|6
1723922020000|2024-08-17 19:13:40|343.58|341.58|343.62|341.62|343.62|341.62|343.58|341.58|8
1723922030000|2024-08-17 19:13:50|343.6|341.6|343.6|341.6|343.6|341.6|343.59|341.59|3
1723922040000|2024-08-17 19:14:00|343.61|341.61|343.61|341.61|343.61|341.61|343.61|341.61|1
1723922060000|2024-08-17 19:14:20|343.62|341.62|343.62|341.62|343.62|341.62|343.62|341.62|1
1723922100000|2024-08-17 19:15:00|343.63|341.63|343.62|341.62|343.63|341.63|343.62|341.62|2
1723922110000|2024-08-17 19:15:10|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|1
1723922120000|2024-08-17 19:15:20|343.64|341.64|343.77|341.77|343.77|341.77|343.64|341.64|7
1723922130000|2024-08-17 19:15:30|343.79|341.79|343.75|341.75|343.79|341.79|343.75|341.75|4
1723922180000|2024-08-17 19:16:20|343.74|341.74|343.74|341.74|343.74|341.74|343.68|341.68|12
1723922200000|2024-08-17 19:16:40|343.7|341.7|343.63|341.63|343.7|341.7|343.63|341.63|3
1723922210000|2024-08-17 19:16:50|343.6|341.6|343.55|341.55|343.6|341.6|343.53|341.53|14
1723922220000|2024-08-17 19:17:00|343.54|341.54|343.55|341.55|343.57|341.57|343.53|341.53|9
1723922230000|2024-08-17 19:17:10|343.57|341.57|343.56|341.56|343.64|341.64|343.55|341.55|10
1723922240000|2024-08-17 19:17:20|343.54|341.54|343.64|341.64|343.64|341.64|343.54|341.54|10
1723922250000|2024-08-17 19:17:30|343.65|341.65|343.67|341.67|343.67|341.67|343.65|341.65|12
1723922260000|2024-08-17 19:17:40|343.68|341.68|343.68|341.68|343.7|341.7|343.67|341.67|13
1723922270000|2024-08-17 19:17:50|343.71|341.71|343.71|341.71|343.71|341.71|343.7|341.7|3
1723922290000|2024-08-17 19:18:10|343.7|341.7|343.69|341.69|343.7|341.7|343.68|341.68|3
1723922300000|2024-08-17 19:18:20|343.71|341.71|343.75|341.75|343.75|341.75|343.71|341.71|2
1723922310000|2024-08-17 19:18:30|343.73|341.73|343.75|341.75|343.75|341.75|343.7|341.7|10
1723922320000|2024-08-17 19:18:40|343.73|341.73|343.75|341.75|343.75|341.75|343.73|341.73|6
1723922340000|2024-08-17 19:19:00|343.76|341.76|343.75|341.75|343.76|341.76|343.75|341.75|6
1723922410000|2024-08-17 19:20:10|343.74|341.74|343.74|341.74|343.74|341.74|343.7|341.7|7
1723922420000|2024-08-17 19:20:20|343.73|341.73|343.7|341.7|343.73|341.73|343.7|341.7|6
1723922430000|2024-08-17 19:20:30|343.71|341.71|343.64|341.64|343.72|341.72|343.63|341.63|9
1723922440000|2024-08-17 19:20:40|343.65|341.65|343.67|341.67|343.67|341.67|343.65|341.65|7
1723922450000|2024-08-17 19:20:50|343.65|341.65|343.64|341.64|343.66|341.66|343.64|341.64|4
1723922460000|2024-08-17 19:21:00|343.62|341.62|343.62|341.62|343.63|341.63|343.51|341.51|15
1723922470000|2024-08-17 19:21:10|343.61|341.61|343.61|341.61|343.61|341.61|343.6|341.6|5
1723922480000|2024-08-17 19:21:20|343.62|341.62|343.69|341.69|343.69|341.69|343.61|341.61|7
1723922490000|2024-08-17 19:21:30|343.67|341.67|343.69|341.69|343.69|341.69|343.66|341.66|3
1723922500000|2024-08-17 19:21:40|343.67|341.67|343.67|341.67|343.68|341.68|343.67|341.67|3
1723922510000|2024-08-17 19:21:50|343.69|341.69|343.75|341.75|343.75|341.75|343.69|341.69|6
1723922540000|2024-08-17 19:22:20|343.76|341.76|343.75|341.75|343.76|341.76|343.75|341.75|4
1723922550000|2024-08-17 19:22:30|343.76|341.76|343.75|341.75|343.76|341.76|343.75|341.75|6
1723922560000|2024-08-17 19:22:40|343.76|341.76|343.77|341.77|343.77|341.77|343.76|341.76|4
1723922570000|2024-08-17 19:22:50|343.76|341.76|343.75|341.75|343.76|341.76|343.75|341.75|2
1723922580000|2024-08-17 19:23:00|343.77|341.77|343.95|341.95|343.95|341.95|343.77|341.77|10
1723922590000|2024-08-17 19:23:10|343.93|341.93|343.92|341.92|343.93|341.93|343.92|341.92|2
1723922620000|2024-08-17 19:23:40|343.91|341.91|343.46|341.46|343.92|341.92|343.46|341.46|8
1723922630000|2024-08-17 19:23:50|343.47|341.47|343.57|341.57|343.57|341.57|343.47|341.47|9
1723922640000|2024-08-17 19:24:00|343.56|341.56|343.57|341.57|343.59|341.59|343.55|341.55|8
1723922660000|2024-08-17 19:24:20|343.59|341.59|343.52|341.52|343.59|341.59|343.52|341.52|4
1723922670000|2024-08-17 19:24:30|343.51|341.51|343.53|341.53|343.53|341.53|343.51|341.51|8
1723922680000|2024-08-17 19:24:40|343.57|341.57|343.57|341.57|343.57|341.57|343.56|341.56|11
1723922690000|2024-08-17 19:24:50|343.59|341.59|343.59|341.59|343.6|341.6|343.58|341.58|6
1723922700000|2024-08-17 19:25:00|343.58|341.58|343.58|341.58|343.58|341.58|343.57|341.57|7
1723922710000|2024-08-17 19:25:10|343.56|341.56|343.44|341.44|343.56|341.56|343.43|341.43|8
1723922720000|2024-08-17 19:25:20|343.45|341.45|343.5|341.5|343.52|341.52|343.45|341.45|6
1723922730000|2024-08-17 19:25:30|343.49|341.49|343.47|341.47|343.49|341.49|343.47|341.47|4
1723922760000|2024-08-17 19:26:00|343.5|341.5|343.49|341.49|343.5|341.5|343.47|341.47|4
1723922770000|2024-08-17 19:26:10|343.48|341.48|343.47|341.47|343.48|341.48|343.47|341.47|2
1723922780000|2024-08-17 19:26:20|343.49|341.49|343.47|341.47|343.49|341.49|343.47|341.47|5
1723922800000|2024-08-17 19:26:40|343.45|341.45|343.44|341.44|343.45|341.45|343.44|341.44|2
1723922810000|2024-08-17 19:26:50|343.35|341.35|343.36|341.36|343.37|341.37|343.35|341.35|3
1723922820000|2024-08-17 19:27:00|343.37|341.37|343.4|341.4|343.4|341.4|343.37|341.37|8
1723922830000|2024-08-17 19:27:10|343.39|341.39|343.35|341.35|343.39|341.39|343.35|341.35|4
1723922850000|2024-08-17 19:27:30|343.32|341.32|343.31|341.31|343.32|341.32|343.3|341.3|6
1723922860000|2024-08-17 19:27:40|343.32|341.32|343.31|341.31|343.35|341.35|343.31|341.31|7
1723922870000|2024-08-17 19:27:50|343.29|341.29|343.24|341.24|343.29|341.29|343.21|341.21|5
1723922880000|2024-08-17 19:28:00|343.25|341.25|343.26|341.26|343.26|341.26|343.24|341.24|14
1723922890000|2024-08-17 19:28:10|343.25|341.25|343.25|341.25|343.26|341.26|343.25|341.25|3
1723922900000|2024-08-17 19:28:20|343.29|341.29|343.23|341.23|343.29|341.29|343.23|341.23|6
1723922910000|2024-08-17 19:28:30|343.22|341.22|343.23|341.23|343.23|341.23|343.22|341.22|10
1723922920000|2024-08-17 19:28:40|343.24|341.24|343.25|341.25|343.29|341.29|343.23|341.23|11
1723922930000|2024-08-17 19:28:50|343.24|341.24|343.25|341.25|343.26|341.26|343.24|341.24|3
1723922940000|2024-08-17 19:29:00|343.26|341.26|343.18|341.18|343.28|341.28|343.18|341.18|12
1723922950000|2024-08-17 19:29:10|343.13|341.13|343.12|341.12|343.13|341.13|343.12|341.12|2
1723922960000|2024-08-17 19:29:20|343.13|341.13|343.14|341.14|343.15|341.15|343.13|341.13|7
1723922970000|2024-08-17 19:29:30|343.13|341.13|343.11|341.11|343.13|341.13|343.11|341.11|4
1723922980000|2024-08-17 19:29:40|343.15|341.15|343.12|341.12|343.15|341.15|343.12|341.12|3
1723922990000|2024-08-17 19:29:50|343.11|341.11|343.11|341.11|343.13|341.13|343.1|341.1|4
1723923000000|2024-08-17 19:30:00|343.13|341.13|343.15|341.15|343.15|341.15|343.12|341.12|15
1723923010000|2024-08-17 19:30:10|343.16|341.16|343.15|341.15|343.18|341.18|343.14|341.14|8
1723923020000|2024-08-17 19:30:20|343.16|341.16|343.13|341.13|343.16|341.16|343.13|341.13|6
1723923030000|2024-08-17 19:30:30|343.14|341.14|343.11|341.11|343.14|341.14|343.11|341.11|6
1723923040000|2024-08-17 19:30:40|343.12|341.12|343.14|341.14|343.15|341.15|343.11|341.11|8
1723923050000|2024-08-17 19:30:50|343.12|341.12|342.93|340.93|343.14|341.14|342.93|340.93|11
1723923060000|2024-08-17 19:31:00|342.92|340.92|342.87|340.87|342.92|340.92|342.85|340.85|12
1723923070000|2024-08-17 19:31:10|342.89|340.89|342.85|340.85|342.89|340.89|342.84|340.84|12
1723923080000|2024-08-17 19:31:20|342.84|340.84|342.87|340.87|342.88|340.88|342.84|340.84|5
1723923090000|2024-08-17 19:31:30|342.86|340.86|342.84|340.84|342.86|340.86|342.84|340.84|3
1723923100000|2024-08-17 19:31:40|342.83|340.83|342.94|340.94|342.94|340.94|342.82|340.82|11
1723923110000|2024-08-17 19:31:50|342.93|340.93|342.94|340.94|342.94|340.94|342.91|340.91|5
1723923120000|2024-08-17 19:32:00|342.97|340.97|342.91|340.91|343|341|342.91|340.91|10
1723923130000|2024-08-17 19:32:10|342.92|340.92|343|341|343|341|342.92|340.92|7
1723923140000|2024-08-17 19:32:20|343.01|341.01|343.05|341.05|343.07|341.07|342.99|340.99|9
1723923150000|2024-08-17 19:32:30|343.06|341.06|343.08|341.08|343.08|341.08|343.02|341.02|11
1723923160000|2024-08-17 19:32:40|343.07|341.07|343.06|341.06|343.07|341.07|343.02|341.02|10
1723923170000|2024-08-17 19:32:50|343.04|341.04|343.06|341.06|343.06|341.06|343.04|341.04|7
1723923180000|2024-08-17 19:33:00|343.05|341.05|343.05|341.05|343.06|341.06|343.04|341.04|11
1723923190000|2024-08-17 19:33:10|343.06|341.06|343.03|341.03|343.08|341.08|343.03|341.03|13
1723923210000|2024-08-17 19:33:30|343.05|341.05|343.18|341.18|343.18|341.18|343.05|341.05|8
1723923220000|2024-08-17 19:33:40|343.19|341.19|343.27|341.27|343.27|341.27|343.18|341.18|6
1723923230000|2024-08-17 19:33:50|343.28|341.28|343.28|341.28|343.28|341.28|343.28|341.28|1
1723923240000|2024-08-17 19:34:00|343.32|341.32|343.38|341.38|343.38|341.38|343.32|341.32|7
1723923250000|2024-08-17 19:34:10|343.39|341.39|343.52|341.52|343.52|341.52|343.38|341.38|8
1723923260000|2024-08-17 19:34:20|343.56|341.56|343.57|341.57|343.6|341.6|343.56|341.56|8
1723923270000|2024-08-17 19:34:30|343.6|341.6|343.6|341.6|343.6|341.6|343.57|341.57|5
1723923280000|2024-08-17 19:34:40|343.59|341.59|343.62|341.62|343.62|341.62|343.59|341.59|10
1723923290000|2024-08-17 19:34:50|343.66|341.66|343.69|341.69|343.69|341.69|343.66|341.66|4
1723923300000|2024-08-17 19:35:00|343.7|341.7|343.76|341.76|343.76|341.76|343.7|341.7|5
1723923310000|2024-08-17 19:35:10|343.77|341.77|343.78|341.78|343.78|341.78|343.76|341.76|4
1723923320000|2024-08-17 19:35:20|343.8|341.8|343.79|341.79|343.81|341.81|343.78|341.78|5
1723923330000|2024-08-17 19:35:30|343.8|341.8|343.77|341.77|343.8|341.8|343.76|341.76|6
1723923340000|2024-08-17 19:35:40|343.78|341.78|343.78|341.78|343.79|341.79|343.78|341.78|3
1723923350000|2024-08-17 19:35:50|343.79|341.79|343.79|341.79|343.8|341.8|343.79|341.79|3
1723923360000|2024-08-17 19:36:00|343.8|341.8|343.89|341.89|343.89|341.89|343.79|341.79|4
1723923370000|2024-08-17 19:36:10|343.9|341.9|344.01|342.01|344.01|342.01|343.87|341.87|10
1723923390000|2024-08-17 19:36:30|344|342|344|342|344|342|344|342|1
1723923400000|2024-08-17 19:36:40|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|1
1723923410000|2024-08-17 19:36:50|344.03|342.03|344.01|342.01|344.03|342.03|344.01|342.01|2
1723923420000|2024-08-17 19:37:00|343.99|341.99|343.99|341.99|343.99|341.99|343.99|341.99|1
1723923440000|2024-08-17 19:37:20|343.98|341.98|343.96|341.96|343.98|341.98|343.96|341.96|3
1723923470000|2024-08-17 19:37:50|343.97|341.97|343.98|341.98|343.98|341.98|343.97|341.97|2
1723923500000|2024-08-17 19:38:20|343.99|341.99|343.99|341.99|343.99|341.99|343.99|341.99|1
1723923520000|2024-08-17 19:38:40|343.92|341.92|343.85|341.85|343.92|341.92|343.85|341.85|2
1723923530000|2024-08-17 19:38:50|343.82|341.82|343.73|341.73|343.82|341.82|343.73|341.73|2
1723923540000|2024-08-17 19:39:00|343.68|341.68|343.67|341.67|343.68|341.68|343.67|341.67|2
1723923550000|2024-08-17 19:39:10|343.66|341.66|343.65|341.65|343.66|341.66|343.65|341.65|4
1723923570000|2024-08-17 19:39:30|343.69|341.69|343.68|341.68|343.69|341.69|343.68|341.68|4
1723923580000|2024-08-17 19:39:40|343.69|341.69|343.73|341.73|343.75|341.75|343.69|341.69|5
1723923590000|2024-08-17 19:39:50|343.72|341.72|343.75|341.75|343.75|341.75|343.72|341.72|7
1723923610000|2024-08-17 19:40:10|343.77|341.77|343.73|341.73|343.77|341.77|343.73|341.73|3
1723923620000|2024-08-17 19:40:20|343.74|341.74|343.77|341.77|343.78|341.78|343.74|341.74|5
1723923630000|2024-08-17 19:40:30|343.78|341.78|343.8|341.8|343.8|341.8|343.77|341.77|3
1723923640000|2024-08-17 19:40:40|343.82|341.82|343.85|341.85|343.85|341.85|343.82|341.82|3
1723923650000|2024-08-17 19:40:50|343.82|341.82|343.81|341.81|343.82|341.82|343.81|341.81|2
1723923660000|2024-08-17 19:41:00|343.8|341.8|343.85|341.85|343.85|341.85|343.8|341.8|3
1723923670000|2024-08-17 19:41:10|343.86|341.86|343.85|341.85|343.86|341.86|343.85|341.85|4
1723923680000|2024-08-17 19:41:20|343.86|341.86|343.88|341.88|343.88|341.88|343.86|341.86|2
1723923690000|2024-08-17 19:41:30|343.89|341.89|343.97|341.97|343.97|341.97|343.89|341.89|10
1723923700000|2024-08-17 19:41:40|343.96|341.96|343.99|341.99|343.99|341.99|343.96|341.96|6
1723923750000|2024-08-17 19:42:30|344|342|344|342|344|342|343.99|341.99|3
1723923760000|2024-08-17 19:42:40|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|1
1723923770000|2024-08-17 19:42:50|344.03|342.03|344.54|342.54|344.54|342.54|344.03|342.03|8
1723923780000|2024-08-17 19:43:00|344.55|342.55|344.64|342.64|344.65|342.65|344.55|342.55|4
1723923790000|2024-08-17 19:43:10|344.63|342.63|344.52|342.52|344.63|342.63|344.52|342.52|4
1723923800000|2024-08-17 19:43:20|344.51|342.51|344.33|342.33|344.51|342.51|344.33|342.33|4
1723923810000|2024-08-17 19:43:30|344.3|342.3|344.21|342.21|344.3|342.3|344.21|342.21|2
1723923820000|2024-08-17 19:43:40|344.2|342.2|344.09|342.09|344.2|342.2|344.09|342.09|4
1723923830000|2024-08-17 19:43:50|344.11|342.11|344.09|342.09|344.11|342.11|344.09|342.09|2
1723923840000|2024-08-17 19:44:00|344.1|342.1|344.09|342.09|344.1|342.1|344.09|342.09|2
1723923860000|2024-08-17 19:44:20|344.13|342.13|344.1|342.1|344.13|342.13|344.1|342.1|4
1723923870000|2024-08-17 19:44:30|344.09|342.09|344.09|342.09|344.1|342.1|344.09|342.09|3
1723923880000|2024-08-17 19:44:40|344.1|342.1|344|342|344.1|342.1|343.93|341.93|13
1723923890000|2024-08-17 19:44:50|343.99|341.99|343.96|341.96|343.99|341.99|343.93|341.93|10
1723923900000|2024-08-17 19:45:00|343.98|341.98|343.95|341.95|343.99|341.99|343.95|341.95|5
1723923910000|2024-08-17 19:45:10|343.92|341.92|343.93|341.93|343.93|341.93|343.85|341.85|12
1723923920000|2024-08-17 19:45:20|343.92|341.92|343.89|341.89|343.92|341.92|343.85|341.85|18
1723923930000|2024-08-17 19:45:30|343.88|341.88|343.93|341.93|343.94|341.94|343.88|341.88|9
1723923940000|2024-08-17 19:45:40|343.92|341.92|343.94|341.94|343.95|341.95|343.89|341.89|7
1723923950000|2024-08-17 19:45:50|343.95|341.95|343.99|341.99|344|342|343.95|341.95|5
1723923960000|2024-08-17 19:46:00|343.95|341.95|343.82|341.82|343.95|341.95|343.82|341.82|8
1723923970000|2024-08-17 19:46:10|343.81|341.81|344.01|342.01|344.03|342.03|343.81|341.81|11
1723923980000|2024-08-17 19:46:20|344.02|342.02|344.01|342.01|344.02|342.02|344.01|342.01|6
1723924000000|2024-08-17 19:46:40|344.03|342.03|344.04|342.04|344.04|342.04|344.03|342.03|2
1723924010000|2024-08-17 19:46:50|344.02|342.02|344.02|342.02|344.02|342.02|344.01|342.01|3
1723924020000|2024-08-17 19:47:00|344.01|342.01|344.11|342.11|344.11|342.11|344.01|342.01|5
1723924030000|2024-08-17 19:47:10|344.09|342.09|344.06|342.06|344.11|342.11|344.06|342.06|6
1723924040000|2024-08-17 19:47:20|344.03|342.03|344.02|342.02|344.03|342.03|344.02|342.02|2
1723924050000|2024-08-17 19:47:30|344.01|342.01|343.98|341.98|344.01|342.01|343.98|341.98|3
1723924070000|2024-08-17 19:47:50|343.96|341.96|343.98|341.98|343.98|341.98|343.95|341.95|6
1723924080000|2024-08-17 19:48:00|343.95|341.95|343.94|341.94|343.95|341.95|343.92|341.92|5
1723924090000|2024-08-17 19:48:10|343.93|341.93|343.92|341.92|343.94|341.94|343.92|341.92|8
1723924100000|2024-08-17 19:48:20|343.95|341.95|344.03|342.03|344.03|342.03|343.94|341.94|9
1723924110000|2024-08-17 19:48:30|344.05|342.05|344.05|342.05|344.05|342.05|344.05|342.05|1
1723924130000|2024-08-17 19:48:50|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|1
1723924140000|2024-08-17 19:49:00|343.98|341.98|343.92|341.92|343.98|341.98|343.92|341.92|6
1723924150000|2024-08-17 19:49:10|343.91|341.91|343.91|341.91|343.91|341.91|343.91|341.91|1
1723924160000|2024-08-17 19:49:20|343.95|341.95|343.94|341.94|343.95|341.95|343.94|341.94|4
1723924170000|2024-08-17 19:49:30|343.98|341.98|343.98|341.98|343.98|341.98|343.98|341.98|1
1723924180000|2024-08-17 19:49:40|343.94|341.94|343.92|341.92|343.95|341.95|343.92|341.92|4
1723924190000|2024-08-17 19:49:50|343.88|341.88|343.85|341.85|343.88|341.88|343.82|341.82|7
1723924200000|2024-08-17 19:50:00|343.88|341.88|343.89|341.89|343.91|341.91|343.87|341.87|5
1723924210000|2024-08-17 19:50:10|343.87|341.87|343.85|341.85|343.87|341.87|343.85|341.85|3
1723924220000|2024-08-17 19:50:20|343.84|341.84|343.95|341.95|343.95|341.95|343.83|341.83|9
1723924230000|2024-08-17 19:50:30|343.96|341.96|343.95|341.95|343.96|341.96|343.95|341.95|2
1723924240000|2024-08-17 19:50:40|343.97|341.97|343.91|341.91|343.97|341.97|343.91|341.91|6
1723924250000|2024-08-17 19:50:50|343.92|341.92|343.96|341.96|343.96|341.96|343.92|341.92|3
1723924260000|2024-08-17 19:51:00|343.94|341.94|344|342|344|342|343.94|341.94|13
1723924270000|2024-08-17 19:51:10|343.99|341.99|343.97|341.97|344.01|342.01|343.97|341.97|10
1723924290000|2024-08-17 19:51:30|343.94|341.94|343.94|341.94|343.94|341.94|343.94|341.94|1
1723924300000|2024-08-17 19:51:40|343.95|341.95|343.92|341.92|344|342|343.92|341.92|9
1723924310000|2024-08-17 19:51:50|343.89|341.89|343.94|341.94|343.94|341.94|343.89|341.89|8
1723924320000|2024-08-17 19:52:00|343.93|341.93|343.93|341.93|343.93|341.93|343.91|341.91|4
1723924330000|2024-08-17 19:52:10|343.91|341.91|343.93|341.93|343.93|341.93|343.9|341.9|8
1723924340000|2024-08-17 19:52:20|343.92|341.92|343.93|341.93|343.93|341.93|343.92|341.92|2
1723924350000|2024-08-17 19:52:30|343.92|341.92|343.8|341.8|343.92|341.92|343.79|341.79|10
1723924360000|2024-08-17 19:52:40|343.79|341.79|343.81|341.81|343.83|341.83|343.79|341.79|9
1723924370000|2024-08-17 19:52:50|343.8|341.8|343.81|341.81|343.82|341.82|343.8|341.8|3
1723924380000|2024-08-17 19:53:00|343.8|341.8|343.82|341.82|343.82|341.82|343.78|341.78|7
1723924390000|2024-08-17 19:53:10|343.81|341.81|343.92|341.92|343.94|341.94|343.81|341.81|7
1723924400000|2024-08-17 19:53:20|343.91|341.91|343.89|341.89|343.91|341.91|343.89|341.89|5
1723924410000|2024-08-17 19:53:30|343.85|341.85|343.82|341.82|343.85|341.85|343.82|341.82|4
1723924420000|2024-08-17 19:53:40|343.81|341.81|343.81|341.81|343.82|341.82|343.81|341.81|5
1723924430000|2024-08-17 19:53:50|343.82|341.82|343.84|341.84|343.85|341.85|343.82|341.82|6
1723924440000|2024-08-17 19:54:00|343.85|341.85|343.81|341.81|343.85|341.85|343.81|341.81|9
1723924450000|2024-08-17 19:54:10|343.82|341.82|343.89|341.89|343.89|341.89|343.82|341.82|7
1723924480000|2024-08-17 19:54:40|343.88|341.88|343.78|341.78|343.88|341.88|343.78|341.78|17
1723924490000|2024-08-17 19:54:50|343.79|341.79|343.77|341.77|343.79|341.79|343.77|341.77|7
1723924500000|2024-08-17 19:55:00|343.75|341.75|343.74|341.74|343.76|341.76|343.74|341.74|4
1723924510000|2024-08-17 19:55:10|343.72|341.72|343.68|341.68|343.72|341.72|343.68|341.68|3
1723924520000|2024-08-17 19:55:20|343.61|341.61|343.59|341.59|343.61|341.61|343.58|341.58|7
1723924530000|2024-08-17 19:55:30|343.61|341.61|343.62|341.62|343.62|341.62|343.59|341.59|6
1723924540000|2024-08-17 19:55:40|343.6|341.6|343.62|341.62|343.63|341.63|343.6|341.6|4
1723924550000|2024-08-17 19:55:50|343.61|341.61|343.72|341.72|343.72|341.72|343.61|341.61|6
1723924560000|2024-08-17 19:56:00|343.73|341.73|343.76|341.76|343.76|341.76|343.73|341.73|5
1723924570000|2024-08-17 19:56:10|343.75|341.75|343.76|341.76|343.76|341.76|343.74|341.74|6
1723924580000|2024-08-17 19:56:20|343.77|341.77|343.77|341.77|343.78|341.78|343.77|341.77|3
1723924590000|2024-08-17 19:56:30|343.76|341.76|343.75|341.75|343.76|341.76|343.75|341.75|4
1723924600000|2024-08-17 19:56:40|343.76|341.76|343.8|341.8|343.8|341.8|343.74|341.74|8
1723924610000|2024-08-17 19:56:50|343.81|341.81|343.85|341.85|343.86|341.86|343.79|341.79|4
1723924620000|2024-08-17 19:57:00|343.86|341.86|343.87|341.87|343.87|341.87|343.86|341.86|2
1723924630000|2024-08-17 19:57:10|343.86|341.86|343.86|341.86|343.86|341.86|343.86|341.86|1
1723924650000|2024-08-17 19:57:30|343.87|341.87|343.86|341.86|343.88|341.88|343.86|341.86|5
1723924660000|2024-08-17 19:57:40|343.87|341.87|344.04|342.04|344.04|342.04|343.87|341.87|22
1723924670000|2024-08-17 19:57:50|344.03|342.03|344.03|342.03|344.04|342.04|344.02|342.02|7
1723924680000|2024-08-17 19:58:00|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|1
1723924690000|2024-08-17 19:58:10|344.06|342.06|344.06|342.06|344.06|342.06|344.06|342.06|1
1723924770000|2024-08-17 19:59:30|344.12|342.12|344.07|342.07|344.12|342.12|344.07|342.07|5
1723924780000|2024-08-17 19:59:40|344.08|342.08|344.09|342.09|344.09|342.09|344.08|342.08|2
1723924790000|2024-08-17 19:59:50|344.11|342.11|344.11|342.11|344.11|342.11|344.11|342.11|1
1723924800000|2024-08-17 20:00:00|344.17|342.17|344.54|342.54|344.54|342.54|344.17|342.17|11
1723924810000|2024-08-17 20:00:10|344.56|342.56|344.64|342.64|344.74|342.74|344.56|342.56|16
1723924820000|2024-08-17 20:00:20|344.63|342.63|344.61|342.61|344.63|342.63|344.51|342.51|10
1723924830000|2024-08-17 20:00:30|344.56|342.56|344.51|342.51|344.56|342.56|344.51|342.51|2
1723924840000|2024-08-17 20:00:40|344.49|342.49|344.55|342.55|344.55|342.55|344.47|342.47|9
1723924850000|2024-08-17 20:00:50|344.52|342.52|344.52|342.52|344.55|342.55|344.52|342.52|5
1723924860000|2024-08-17 20:01:00|344.54|342.54|344.56|342.56|344.57|342.57|344.54|342.54|8
1723924870000|2024-08-17 20:01:10|344.55|342.55|344.55|342.55|344.58|342.58|344.54|342.54|6
1723924880000|2024-08-17 20:01:20|344.54|342.54|344.54|342.54|344.56|342.56|344.48|342.48|12
1723924890000|2024-08-17 20:01:30|344.55|342.55|344.61|342.61|344.62|342.62|344.55|342.55|7
1723924910000|2024-08-17 20:01:50|344.62|342.62|344.64|342.64|344.64|342.64|344.62|342.62|4
1723924920000|2024-08-17 20:02:00|344.63|342.63|344.73|342.73|344.73|342.73|344.63|342.63|7
1723924930000|2024-08-17 20:02:10|344.72|342.72|344.54|342.54|344.72|342.72|344.54|342.54|7
1723924940000|2024-08-17 20:02:20|344.52|342.52|344.64|342.64|344.64|342.64|344.48|342.48|16
1723924950000|2024-08-17 20:02:30|344.67|342.67|344.7|342.7|344.71|342.71|344.64|342.64|12
1723924960000|2024-08-17 20:02:40|344.69|342.69|344.52|342.52|344.69|342.69|344.51|342.51|13
1723924970000|2024-08-17 20:02:50|344.57|342.57|344.56|342.56|344.57|342.57|344.52|342.52|6
1723924980000|2024-08-17 20:03:00|344.55|342.55|344.65|342.65|344.68|342.68|344.55|342.55|8
1723924990000|2024-08-17 20:03:10|344.66|342.66|344.67|342.67|344.67|342.67|344.65|342.65|6
1723925000000|2024-08-17 20:03:20|344.68|342.68|344.67|342.67|344.7|342.7|344.67|342.67|6
1723925010000|2024-08-17 20:03:30|344.66|342.66|344.57|342.57|344.66|342.66|344.56|342.56|6
1723925020000|2024-08-17 20:03:40|344.58|342.58|344.66|342.66|344.66|342.66|344.58|342.58|7
1723925030000|2024-08-17 20:03:50|344.67|342.67|344.73|342.73|344.73|342.73|344.65|342.65|4
1723925040000|2024-08-17 20:04:00|344.74|342.74|344.71|342.71|344.75|342.75|344.71|342.71|6
1723925050000|2024-08-17 20:04:10|344.66|342.66|344.35|342.35|344.66|342.66|344.33|342.33|12
1723925060000|2024-08-17 20:04:20|344.34|342.34|344.38|342.38|344.38|342.38|344.33|342.33|5
1723925070000|2024-08-17 20:04:30|344.37|342.37|344.4|342.4|344.4|342.4|344.36|342.36|7
1723925080000|2024-08-17 20:04:40|344.39|342.39|344.34|342.34|344.39|342.39|344.34|342.34|5
1723925090000|2024-08-17 20:04:50|344.33|342.33|344.37|342.37|344.37|342.37|344.33|342.33|5
1723925100000|2024-08-17 20:05:00|344.36|342.36|344.47|342.47|344.5|342.5|344.34|342.34|12
1723925110000|2024-08-17 20:05:10|344.5|342.5|344.44|342.44|344.5|342.5|344.43|342.43|8
1723925120000|2024-08-17 20:05:20|344.43|342.43|344.38|342.38|344.43|342.43|344.31|342.31|10
1723925130000|2024-08-17 20:05:30|344.37|342.37|344.34|342.34|344.37|342.37|344.34|342.34|5
1723925140000|2024-08-17 20:05:40|344.35|342.35|344.34|342.34|344.35|342.35|344.34|342.34|6
1723925150000|2024-08-17 20:05:50|344.33|342.33|344.33|342.33|344.33|342.33|344.31|342.31|11
1723925160000|2024-08-17 20:06:00|344.34|342.34|344.37|342.37|344.37|342.37|344.34|342.34|6
1723925170000|2024-08-17 20:06:10|344.36|342.36|344.37|342.37|344.37|342.37|344.36|342.36|2
1723925180000|2024-08-17 20:06:20|344.33|342.33|344.35|342.35|344.35|342.35|344.33|342.33|2
1723925190000|2024-08-17 20:06:30|344.33|342.33|344.27|342.27|344.33|342.33|344.26|342.26|3
1723925200000|2024-08-17 20:06:40|344.29|342.29|344.32|342.32|344.32|342.32|344.29|342.29|5
1723925210000|2024-08-17 20:06:50|344.33|342.33|344.48|342.48|344.48|342.48|344.33|342.33|10
1723925220000|2024-08-17 20:07:00|344.46|342.46|344.39|342.39|344.46|342.46|344.39|342.39|7
1723925230000|2024-08-17 20:07:10|344.41|342.41|344.41|342.41|344.42|342.42|344.39|342.39|16
1723925240000|2024-08-17 20:07:20|344.39|342.39|344.4|342.4|344.4|342.4|344.38|342.38|5
1723925250000|2024-08-17 20:07:30|344.39|342.39|344.38|342.38|344.39|342.39|344.38|342.38|2
1723925260000|2024-08-17 20:07:40|344.39|342.39|344.44|342.44|344.44|342.44|344.39|342.39|6
1723925270000|2024-08-17 20:07:50|344.42|342.42|344.5|342.5|344.53|342.53|344.42|342.42|9
1723925280000|2024-08-17 20:08:00|344.51|342.51|344.56|342.56|344.56|342.56|344.51|342.51|8
1723925290000|2024-08-17 20:08:10|344.57|342.57|344.65|342.65|344.65|342.65|344.57|342.57|6
1723925300000|2024-08-17 20:08:20|344.64|342.64|344.64|342.64|344.65|342.65|344.64|342.64|5
1723925310000|2024-08-17 20:08:30|344.62|342.62|344.64|342.64|344.64|342.64|344.62|342.62|5
1723925320000|2024-08-17 20:08:40|344.65|342.65|344.66|342.66|344.66|342.66|344.65|342.65|2
1723925330000|2024-08-17 20:08:50|344.67|342.67|344.73|342.73|344.73|342.73|344.67|342.67|4
1723925340000|2024-08-17 20:09:00|344.74|342.74|344.77|342.77|344.77|342.77|344.74|342.74|3
1723925350000|2024-08-17 20:09:10|344.73|342.73|344.69|342.69|344.73|342.73|344.69|342.69|6
1723925360000|2024-08-17 20:09:20|344.66|342.66|344.66|342.66|344.66|342.66|344.66|342.66|1
1723925370000|2024-08-17 20:09:30|344.65|342.65|344.65|342.65|344.65|342.65|344.64|342.64|3
1723925380000|2024-08-17 20:09:40|344.66|342.66|344.66|342.66|344.66|342.66|344.65|342.65|5
1723925400000|2024-08-17 20:10:00|344.67|342.67|344.68|342.68|344.68|342.68|344.67|342.67|2
1723925410000|2024-08-17 20:10:10|344.66|342.66|344.68|342.68|344.69|342.69|344.66|342.66|7
1723925420000|2024-08-17 20:10:20|344.69|342.69|344.72|342.72|344.77|342.77|344.69|342.69|6
1723925430000|2024-08-17 20:10:30|344.71|342.71|344.74|342.74|344.74|342.74|344.71|342.71|6
1723925440000|2024-08-17 20:10:40|344.73|342.73|344.73|342.73|344.73|342.73|344.73|342.73|1
1723925450000|2024-08-17 20:10:50|344.71|342.71|344.7|342.7|344.71|342.71|344.7|342.7|2
1723925460000|2024-08-17 20:11:00|344.65|342.65|344.61|342.61|344.65|342.65|344.61|342.61|3
1723925470000|2024-08-17 20:11:10|344.62|342.62|344.63|342.63|344.64|342.64|344.62|342.62|4
1723925480000|2024-08-17 20:11:20|344.62|342.62|344.54|342.54|344.62|342.62|344.54|342.54|8
1723925490000|2024-08-17 20:11:30|344.49|342.49|344.48|342.48|344.49|342.49|344.48|342.48|4
1723925500000|2024-08-17 20:11:40|344.47|342.47|344.45|342.45|344.47|342.47|344.45|342.45|3
1723925510000|2024-08-17 20:11:50|344.46|342.46|344.54|342.54|344.54|342.54|344.45|342.45|9
1723925520000|2024-08-17 20:12:00|344.55|342.55|344.45|342.45|344.55|342.55|344.45|342.45|9
1723925530000|2024-08-17 20:12:10|344.44|342.44|344.48|342.48|344.49|342.49|344.44|342.44|9
1723925540000|2024-08-17 20:12:20|344.49|342.49|344.45|342.45|344.51|342.51|344.45|342.45|11
1723925550000|2024-08-17 20:12:30|344.46|342.46|344.45|342.45|344.46|342.46|344.45|342.45|2
1723925560000|2024-08-17 20:12:40|344.46|342.46|344.46|342.46|344.46|342.46|344.45|342.45|3
1723925570000|2024-08-17 20:12:50|344.48|342.48|344.49|342.49|344.51|342.51|344.48|342.48|5
1723925580000|2024-08-17 20:13:00|344.51|342.51|344.51|342.51|344.51|342.51|344.49|342.49|4
1723925590000|2024-08-17 20:13:10|344.55|342.55|344.58|342.58|344.58|342.58|344.55|342.55|4
1723925600000|2024-08-17 20:13:20|344.59|342.59|344.59|342.59|344.61|342.61|344.59|342.59|5
1723925610000|2024-08-17 20:13:30|344.6|342.6|344.6|342.6|344.6|342.6|344.6|342.6|1
1723925630000|2024-08-17 20:13:50|344.59|342.59|344.58|342.58|344.59|342.59|344.58|342.58|2
1723925640000|2024-08-17 20:14:00|344.56|342.56|344.56|342.56|344.56|342.56|344.56|342.56|1
1723925650000|2024-08-17 20:14:10|344.55|342.55|344.56|342.56|344.56|342.56|344.55|342.55|6
1723925660000|2024-08-17 20:14:20|344.55|342.55|344.55|342.55|344.55|342.55|344.55|342.55|1
1723925670000|2024-08-17 20:14:30|344.53|342.53|344.46|342.46|344.53|342.53|344.46|342.46|3
1723925680000|2024-08-17 20:14:40|344.47|342.47|344.47|342.47|344.47|342.47|344.46|342.46|3
1723925690000|2024-08-17 20:14:50|344.46|342.46|344.46|342.46|344.46|342.46|344.44|342.44|5
1723925700000|2024-08-17 20:15:00|344.47|342.47|344.56|342.56|344.58|342.58|344.47|342.47|9
1723925710000|2024-08-17 20:15:10|344.54|342.54|344.47|342.47|344.56|342.56|344.47|342.47|6
1723925720000|2024-08-17 20:15:20|344.48|342.48|344.46|342.46|344.48|342.48|344.45|342.45|8
1723925730000|2024-08-17 20:15:30|344.48|342.48|344.46|342.46|344.5|342.5|344.46|342.46|16
1723925740000|2024-08-17 20:15:40|344.48|342.48|344.48|342.48|344.5|342.5|344.46|342.46|5
1723925750000|2024-08-17 20:15:50|344.44|342.44|344.46|342.46|344.47|342.47|344.44|342.44|3
1723925760000|2024-08-17 20:16:00|344.47|342.47|344.45|342.45|344.47|342.47|344.44|342.44|5
1723925770000|2024-08-17 20:16:10|344.44|342.44|344.45|342.45|344.46|342.46|344.43|342.43|11
1723925780000|2024-08-17 20:16:20|344.46|342.46|344.44|342.44|344.46|342.46|344.44|342.44|3
1723925790000|2024-08-17 20:16:30|344.42|342.42|344.31|342.31|344.44|342.44|344.31|342.31|7
1723925800000|2024-08-17 20:16:40|344.28|342.28|344.25|342.25|344.28|342.28|344.24|342.24|3
1723925810000|2024-08-17 20:16:50|344.24|342.24|344.24|342.24|344.24|342.24|344.24|342.24|1
1723925820000|2024-08-17 20:17:00|344.23|342.23|344.22|342.22|344.23|342.23|344.19|342.19|7
1723925830000|2024-08-17 20:17:10|344.2|342.2|344.17|342.17|344.23|342.23|344.17|342.17|11
1723925840000|2024-08-17 20:17:20|344.18|342.18|344.14|342.14|344.18|342.18|344.14|342.14|11
1723925850000|2024-08-17 20:17:30|344.15|342.15|344.14|342.14|344.15|342.15|344.14|342.14|2
1723925860000|2024-08-17 20:17:40|344.16|342.16|344.04|342.04|344.16|342.16|344.03|342.03|8
1723925870000|2024-08-17 20:17:50|344.05|342.05|344.09|342.09|344.09|342.09|344.04|342.04|9
1723925880000|2024-08-17 20:18:00|344.1|342.1|344.14|342.14|344.17|342.17|344.09|342.09|10
1723925890000|2024-08-17 20:18:10|344.13|342.13|344.11|342.11|344.15|342.15|344.11|342.11|5
1723925900000|2024-08-17 20:18:20|344.12|342.12|344.16|342.16|344.17|342.17|344.12|342.12|10
1723925910000|2024-08-17 20:18:30|344.19|342.19|344.21|342.21|344.22|342.22|344.16|342.16|6
1723925920000|2024-08-17 20:18:40|344.2|342.2|344.2|342.2|344.2|342.2|344.2|342.2|1
1723925930000|2024-08-17 20:18:50|344.18|342.18|344.19|342.19|344.19|342.19|344.18|342.18|4
1723925940000|2024-08-17 20:19:00|344.2|342.2|344.19|342.19|344.21|342.21|344.19|342.19|6
1723925950000|2024-08-17 20:19:10|344.21|342.21|344.19|342.19|344.21|342.21|344.18|342.18|8
1723925960000|2024-08-17 20:19:20|344.21|342.21|344.25|342.25|344.25|342.25|344.21|342.21|5
1723925970000|2024-08-17 20:19:30|344.26|342.26|344.25|342.25|344.26|342.26|344.25|342.25|4
1723925980000|2024-08-17 20:19:40|344.23|342.23|344.24|342.24|344.24|342.24|344.23|342.23|2
1723925990000|2024-08-17 20:19:50|344.23|342.23|344.24|342.24|344.24|342.24|344.23|342.23|2
1723926000000|2024-08-17 20:20:00|344.25|342.25|344.29|342.29|344.31|342.31|344.25|342.25|11
1723926010000|2024-08-17 20:20:10|344.28|342.28|344.22|342.22|344.28|342.28|344.21|342.21|7
1723926020000|2024-08-17 20:20:20|344.21|342.21|344.16|342.16|344.21|342.21|344.15|342.15|7
1723926030000|2024-08-17 20:20:30|344.17|342.17|344.18|342.18|344.18|342.18|344.15|342.15|7
1723926040000|2024-08-17 20:20:40|344.15|342.15|344.15|342.15|344.21|342.21|344.15|342.15|13
1723926050000|2024-08-17 20:20:50|344.13|342.13|344.14|342.14|344.14|342.14|344.13|342.13|4
1723926060000|2024-08-17 20:21:00|344.13|342.13|344.04|342.04|344.13|342.13|344.01|342.01|13
1723926070000|2024-08-17 20:21:10|344.03|342.03|343.93|341.93|344.03|342.03|343.93|341.93|17
1723926080000|2024-08-17 20:21:20|343.94|341.94|343.86|341.86|343.94|341.94|343.86|341.86|4
1723926090000|2024-08-17 20:21:30|343.85|341.85|343.73|341.73|343.86|341.86|343.73|341.73|8
1723926100000|2024-08-17 20:21:40|343.69|341.69|343.69|341.69|343.74|341.74|343.69|341.69|9
1723926110000|2024-08-17 20:21:50|343.7|341.7|343.71|341.71|343.73|341.73|343.7|341.7|6
1723926120000|2024-08-17 20:22:00|343.7|341.7|343.7|341.7|343.72|341.72|343.69|341.69|5
1723926130000|2024-08-17 20:22:10|343.71|341.71|343.81|341.81|343.84|341.84|343.71|341.71|10
1723926140000|2024-08-17 20:22:20|343.83|341.83|343.8|341.8|343.85|341.85|343.8|341.8|16
1723926150000|2024-08-17 20:22:30|343.75|341.75|343.78|341.78|343.83|341.83|343.73|341.73|16
1723926160000|2024-08-17 20:22:40|343.79|341.79|343.79|341.79|343.79|341.79|343.76|341.76|14
1723926170000|2024-08-17 20:22:50|343.78|341.78|343.79|341.79|343.8|341.8|343.78|341.78|10
1723926180000|2024-08-17 20:23:00|343.8|341.8|343.95|341.95|343.96|341.96|343.79|341.79|9
1723926190000|2024-08-17 20:23:10|344.01|342.01|343.98|341.98|344.01|342.01|343.97|341.97|3
1723926200000|2024-08-17 20:23:20|343.99|341.99|343.86|341.86|344|342|343.86|341.86|10
1723926210000|2024-08-17 20:23:30|343.87|341.87|343.92|341.92|343.92|341.92|343.87|341.87|8
1723926220000|2024-08-17 20:23:40|343.9|341.9|343.97|341.97|343.99|341.99|343.9|341.9|17
1723926230000|2024-08-17 20:23:50|343.99|341.99|343.95|341.95|344|342|343.95|341.95|12
1723926240000|2024-08-17 20:24:00|343.93|341.93|343.94|341.94|343.97|341.97|343.93|341.93|12
1723926250000|2024-08-17 20:24:10|343.95|341.95|343.96|341.96|343.96|341.96|343.93|341.93|9
1723926260000|2024-08-17 20:24:20|343.95|341.95|343.86|341.86|343.96|341.96|343.86|341.86|6
1723926270000|2024-08-17 20:24:30|343.85|341.85|343.85|341.85|343.86|341.86|343.85|341.85|5
1723926280000|2024-08-17 20:24:40|343.82|341.82|343.81|341.81|343.82|341.82|343.81|341.81|2
1723926290000|2024-08-17 20:24:50|343.83|341.83|343.86|341.86|343.89|341.89|343.83|341.83|15
1723926300000|2024-08-17 20:25:00|343.88|341.88|343.82|341.82|343.88|341.88|343.82|341.82|13
1723926310000|2024-08-17 20:25:10|343.83|341.83|343.85|341.85|343.86|341.86|343.82|341.82|10
1723926320000|2024-08-17 20:25:20|343.84|341.84|343.85|341.85|343.85|341.85|343.84|341.84|2
1723926330000|2024-08-17 20:25:30|343.84|341.84|343.78|341.78|343.85|341.85|343.78|341.78|7
1723926340000|2024-08-17 20:25:40|343.73|341.73|343.69|341.69|343.73|341.73|343.69|341.69|9
1723926350000|2024-08-17 20:25:50|343.68|341.68|343.68|341.68|343.68|341.68|343.68|341.68|1
1723926360000|2024-08-17 20:26:00|343.69|341.69|343.68|341.68|343.69|341.69|343.68|341.68|2
1723926370000|2024-08-17 20:26:10|343.69|341.69|343.69|341.69|343.69|341.69|343.68|341.68|11
1723926380000|2024-08-17 20:26:20|343.68|341.68|343.68|341.68|343.69|341.69|343.68|341.68|9
1723926390000|2024-08-17 20:26:30|343.67|341.67|343.67|341.67|343.67|341.67|343.67|341.67|1
1723926400000|2024-08-17 20:26:40|343.66|341.66|343.68|341.68|343.68|341.68|343.64|341.64|7
1723926480000|2024-08-17 20:28:00|343.67|341.67|343.66|341.66|343.67|341.67|343.66|341.66|2
1723926510000|2024-08-17 20:28:30|343.65|341.65|343.65|341.65|343.65|341.65|343.65|341.65|1
1723926530000|2024-08-17 20:28:50|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|1
1723926540000|2024-08-17 20:29:00|343.68|341.68|343.69|341.69|343.69|341.69|343.68|341.68|2
1723926550000|2024-08-17 20:29:10|343.71|341.71|343.71|341.71|343.71|341.71|343.71|341.71|1
1723926560000|2024-08-17 20:29:20|343.72|341.72|343.76|341.76|343.76|341.76|343.72|341.72|9
1723926580000|2024-08-17 20:29:40|343.78|341.78|343.82|341.82|343.82|341.82|343.78|341.78|3
1723926590000|2024-08-17 20:29:50|343.83|341.83|343.8|341.8|343.83|341.83|343.8|341.8|3
1723926600000|2024-08-17 20:30:00|343.83|341.83|343.85|341.85|343.85|341.85|343.83|341.83|4
1723926610000|2024-08-17 20:30:10|343.83|341.83|343.84|341.84|343.84|341.84|343.78|341.78|4
1723926620000|2024-08-17 20:30:20|343.83|341.83|343.9|341.9|343.9|341.9|343.83|341.83|4
1723926630000|2024-08-17 20:30:30|343.87|341.87|343.88|341.88|343.88|341.88|343.87|341.87|2
1723926640000|2024-08-17 20:30:40|343.86|341.86|343.87|341.87|343.87|341.87|343.86|341.86|2
1723926650000|2024-08-17 20:30:50|343.88|341.88|343.89|341.89|343.89|341.89|343.87|341.87|4
1723926660000|2024-08-17 20:31:00|343.9|341.9|343.9|341.9|343.9|341.9|343.89|341.89|3
1723926680000|2024-08-17 20:31:20|343.92|341.92|343.92|341.92|343.92|341.92|343.92|341.92|1
1723926730000|2024-08-17 20:32:10|343.86|341.86|343.89|341.89|343.89|341.89|343.84|341.84|5
1723926750000|2024-08-17 20:32:30|343.9|341.9|343.87|341.87|343.92|341.92|343.87|341.87|4
1723926760000|2024-08-17 20:32:40|343.86|341.86|343.92|341.92|343.92|341.92|343.86|341.86|4
1723926790000|2024-08-17 20:33:10|343.9|341.9|343.86|341.86|343.9|341.9|343.84|341.84|8
1723926800000|2024-08-17 20:33:20|343.85|341.85|343.85|341.85|343.86|341.86|343.84|341.84|9
1723926810000|2024-08-17 20:33:30|343.84|341.84|343.85|341.85|343.85|341.85|343.84|341.84|10
1723926820000|2024-08-17 20:33:40|343.84|341.84|343.85|341.85|343.86|341.86|343.84|341.84|4
1723926830000|2024-08-17 20:33:50|343.86|341.86|343.86|341.86|343.86|341.86|343.85|341.85|3
1723926840000|2024-08-17 20:34:00|343.85|341.85|343.86|341.86|343.86|341.86|343.85|341.85|6
1723926850000|2024-08-17 20:34:10|343.85|341.85|343.88|341.88|343.9|341.9|343.85|341.85|12
1723926860000|2024-08-17 20:34:20|343.89|341.89|343.89|341.89|343.9|341.9|343.89|341.89|11
1723926870000|2024-08-17 20:34:30|343.9|341.9|343.91|341.91|343.91|341.91|343.9|341.9|8
1723926880000|2024-08-17 20:34:40|343.89|341.89|343.89|341.89|343.9|341.9|343.88|341.88|7
1723926890000|2024-08-17 20:34:50|343.87|341.87|343.89|341.89|343.9|341.9|343.87|341.87|7
1723926900000|2024-08-17 20:35:00|343.92|341.92|343.89|341.89|343.92|341.92|343.89|341.89|13
1723926910000|2024-08-17 20:35:10|343.9|341.9|343.88|341.88|343.9|341.9|343.87|341.87|8
1723926930000|2024-08-17 20:35:30|343.89|341.89|343.88|341.88|343.89|341.89|343.87|341.87|3
1723926940000|2024-08-17 20:35:40|343.89|341.89|343.78|341.78|343.91|341.91|343.78|341.78|11
1723926950000|2024-08-17 20:35:50|343.77|341.77|343.79|341.79|343.81|341.81|343.77|341.77|6
1723926960000|2024-08-17 20:36:00|343.81|341.81|343.76|341.76|343.81|341.81|343.76|341.76|8
1723926970000|2024-08-17 20:36:10|343.77|341.77|343.77|341.77|343.77|341.77|343.77|341.77|1
1723926980000|2024-08-17 20:36:20|343.78|341.78|343.8|341.8|343.8|341.8|343.78|341.78|5
1723926990000|2024-08-17 20:36:30|343.81|341.81|343.82|341.82|343.82|341.82|343.79|341.79|12
1723927000000|2024-08-17 20:36:40|343.81|341.81|343.8|341.8|343.82|341.82|343.8|341.8|10
1723927010000|2024-08-17 20:36:50|343.81|341.81|343.79|341.79|343.81|341.81|343.79|341.79|9
1723927020000|2024-08-17 20:37:00|343.8|341.8|343.84|341.84|343.86|341.86|343.78|341.78|10
1723927030000|2024-08-17 20:37:10|343.85|341.85|343.86|341.86|343.86|341.86|343.85|341.85|2
1723927040000|2024-08-17 20:37:20|343.89|341.89|343.89|341.89|343.89|341.89|343.89|341.89|1
1723927050000|2024-08-17 20:37:30|343.9|341.9|343.87|341.87|343.9|341.9|343.87|341.87|7
1723927060000|2024-08-17 20:37:40|343.89|341.89|343.88|341.88|343.89|341.89|343.87|341.87|7
1723927070000|2024-08-17 20:37:50|343.84|341.84|343.81|341.81|343.84|341.84|343.81|341.81|3
1723927080000|2024-08-17 20:38:00|343.79|341.79|343.77|341.77|343.79|341.79|343.77|341.77|5
1723927090000|2024-08-17 20:38:10|343.76|341.76|343.76|341.76|343.77|341.77|343.76|341.76|3
1723927110000|2024-08-17 20:38:30|343.75|341.75|343.74|341.74|343.75|341.75|343.74|341.74|2
1723927130000|2024-08-17 20:38:50|343.73|341.73|343.74|341.74|343.74|341.74|343.73|341.73|2
1723927140000|2024-08-17 20:39:00|343.73|341.73|343.72|341.72|343.73|341.73|343.72|341.72|2
1723927150000|2024-08-17 20:39:10|343.71|341.71|343.66|341.66|343.71|341.71|343.66|341.66|3
1723927160000|2024-08-17 20:39:20|343.64|341.64|343.63|341.63|343.64|341.64|343.61|341.61|8
1723927170000|2024-08-17 20:39:30|343.62|341.62|343.64|341.64|343.64|341.64|343.62|341.62|3
1723927180000|2024-08-17 20:39:40|343.66|341.66|343.65|341.65|343.66|341.66|343.65|341.65|2
1723927190000|2024-08-17 20:39:50|343.64|341.64|343.67|341.67|343.69|341.69|343.64|341.64|7
1723927200000|2024-08-17 20:40:00|343.68|341.68|343.67|341.67|343.69|341.69|343.67|341.67|4
1723927210000|2024-08-17 20:40:10|343.66|341.66|343.62|341.62|343.66|341.66|343.62|341.62|5
1723927220000|2024-08-17 20:40:20|343.61|341.61|343.61|341.61|343.62|341.62|343.59|341.59|5
1723927240000|2024-08-17 20:40:40|343.62|341.62|343.6|341.6|343.62|341.62|343.6|341.6|2
1723927260000|2024-08-17 20:41:00|343.62|341.62|343.62|341.62|343.65|341.65|343.62|341.62|5
1723927270000|2024-08-17 20:41:10|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|1
1723927310000|2024-08-17 20:41:50|343.62|341.62|343.62|341.62|343.62|341.62|343.62|341.62|1
1723927390000|2024-08-17 20:43:10|343.64|341.64|343.66|341.66|343.66|341.66|343.64|341.64|2
1723927490000|2024-08-17 20:44:50|343.65|341.65|343.42|341.42|343.65|341.65|343.39|341.39|11
1723927500000|2024-08-17 20:45:00|343.41|341.41|343.56|341.56|343.58|341.58|343.41|341.41|24
1723927510000|2024-08-17 20:45:10|343.57|341.57|343.63|341.63|343.66|341.66|343.57|341.57|18
1723927520000|2024-08-17 20:45:20|343.66|341.66|343.68|341.68|343.68|341.68|343.64|341.64|10
1723927530000|2024-08-17 20:45:30|343.65|341.65|343.71|341.71|343.71|341.71|343.65|341.65|7
1723927540000|2024-08-17 20:45:40|343.7|341.7|343.7|341.7|343.73|341.73|343.68|341.68|13
1723927550000|2024-08-17 20:45:50|343.79|341.79|343.79|341.79|343.79|341.79|343.76|341.76|5
1723927560000|2024-08-17 20:46:00|343.76|341.76|343.82|341.82|343.82|341.82|343.76|341.76|8
1723927590000|2024-08-17 20:46:30|343.84|341.84|343.87|341.87|343.87|341.87|343.84|341.84|3
1723927600000|2024-08-17 20:46:40|343.92|341.92|343.95|341.95|343.95|341.95|343.92|341.92|2
1723927610000|2024-08-17 20:46:50|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|1
1723927630000|2024-08-17 20:47:10|343.92|341.92|343.92|341.92|343.92|341.92|343.92|341.92|1
1723927660000|2024-08-17 20:47:40|343.93|341.93|344.04|342.04|344.04|342.04|343.93|341.93|3
1723927670000|2024-08-17 20:47:50|344.05|342.05|344.04|342.04|344.05|342.05|344.04|342.04|2
1723927700000|2024-08-17 20:48:20|344.05|342.05|344.07|342.07|344.07|342.07|344.05|342.05|2
1723927720000|2024-08-17 20:48:40|344.09|342.09|344.09|342.09|344.09|342.09|344.09|342.09|1
1723927750000|2024-08-17 20:49:10|344.1|342.1|344.3|342.3|344.3|342.3|344.1|342.1|3
1723927760000|2024-08-17 20:49:20|344.38|342.38|344.47|342.47|344.52|342.52|344.38|342.38|8
1723927770000|2024-08-17 20:49:30|344.49|342.49|344.45|342.45|344.5|342.5|344.44|342.44|5
1723927780000|2024-08-17 20:49:40|344.46|342.46|344.46|342.46|344.48|342.48|344.46|342.46|5
1723927790000|2024-08-17 20:49:50|344.45|342.45|344.45|342.45|344.45|342.45|344.45|342.45|1
1723927800000|2024-08-17 20:50:00|344.46|342.46|344.35|342.35|344.46|342.46|344.33|342.33|6
1723927810000|2024-08-17 20:50:10|344.34|342.34|344.34|342.34|344.34|342.34|344.32|342.32|4
1723927820000|2024-08-17 20:50:20|344.38|342.38|344.38|342.38|344.38|342.38|344.38|342.38|1
1723927830000|2024-08-17 20:50:30|344.39|342.39|344.41|342.41|344.42|342.42|344.39|342.39|4
1723927850000|2024-08-17 20:50:50|344.42|342.42|344.46|342.46|344.46|342.46|344.4|342.4|11
1723927860000|2024-08-17 20:51:00|344.48|342.48|344.67|342.67|344.67|342.67|344.48|342.48|8
1723927870000|2024-08-17 20:51:10|344.68|342.68|344.74|342.74|344.74|342.74|344.68|342.68|10
1723927880000|2024-08-17 20:51:20|344.72|342.72|344.74|342.74|344.75|342.75|344.71|342.71|9
1723927890000|2024-08-17 20:51:30|344.76|342.76|344.75|342.75|344.77|342.77|344.75|342.75|5
1723927900000|2024-08-17 20:51:40|344.77|342.77|344.81|342.81|344.81|342.81|344.77|342.77|2
1723927910000|2024-08-17 20:51:50|344.79|342.79|344.8|342.8|344.8|342.8|344.79|342.79|2
1723927920000|2024-08-17 20:52:00|344.77|342.77|344.78|342.78|344.79|342.79|344.77|342.77|4
1723927940000|2024-08-17 20:52:20|344.77|342.77|344.48|342.48|344.77|342.77|344.48|342.48|11
1723927950000|2024-08-17 20:52:30|344.5|342.5|344.46|342.46|344.51|342.51|344.37|342.37|10
1723927960000|2024-08-17 20:52:40|344.47|342.47|344.47|342.47|344.47|342.47|344.46|342.46|3
1723927970000|2024-08-17 20:52:50|344.51|342.51|344.59|342.59|344.59|342.59|344.51|342.51|8
1723927980000|2024-08-17 20:53:00|344.61|342.61|344.67|342.67|344.7|342.7|344.61|342.61|12
1723927990000|2024-08-17 20:53:10|344.68|342.68|344.7|342.7|344.72|342.72|344.68|342.68|7
1723928000000|2024-08-17 20:53:20|344.71|342.71|344.73|342.73|344.73|342.73|344.71|342.71|3
1723928010000|2024-08-17 20:53:30|344.76|342.76|344.67|342.67|344.76|342.76|344.67|342.67|5
1723928040000|2024-08-17 20:54:00|344.64|342.64|344.65|342.65|344.65|342.65|344.64|342.64|2
1723928050000|2024-08-17 20:54:10|344.66|342.66|344.65|342.65|344.66|342.66|344.65|342.65|4
1723928060000|2024-08-17 20:54:20|344.66|342.66|344.65|342.65|344.66|342.66|344.65|342.65|2
1723928070000|2024-08-17 20:54:30|344.66|342.66|344.73|342.73|344.74|342.74|344.65|342.65|9
1723928090000|2024-08-17 20:54:50|344.74|342.74|344.73|342.73|344.76|342.76|344.72|342.72|7
1723928100000|2024-08-17 20:55:00|344.72|342.72|344.72|342.72|344.74|342.74|344.72|342.72|5
1723928120000|2024-08-17 20:55:20|344.74|342.74|344.74|342.74|344.75|342.75|344.72|342.72|5
1723928130000|2024-08-17 20:55:30|344.75|342.75|344.73|342.73|344.75|342.75|344.73|342.73|3
1723928140000|2024-08-17 20:55:40|344.74|342.74|344.62|342.62|344.74|342.74|344.62|342.62|9
1723928150000|2024-08-17 20:55:50|344.65|342.65|344.66|342.66|344.66|342.66|344.63|342.63|5
1723928160000|2024-08-17 20:56:00|344.65|342.65|344.66|342.66|344.66|342.66|344.64|342.64|4
1723928170000|2024-08-17 20:56:10|344.65|342.65|344.66|342.66|344.67|342.67|344.64|342.64|7
1723928200000|2024-08-17 20:56:40|344.63|342.63|344.57|342.57|344.65|342.65|344.57|342.57|6
1723928210000|2024-08-17 20:56:50|344.58|342.58|344.57|342.57|344.58|342.58|344.57|342.57|4
1723928220000|2024-08-17 20:57:00|344.58|342.58|344.57|342.57|344.58|342.58|344.57|342.57|2
1723928230000|2024-08-17 20:57:10|344.56|342.56|344.54|342.54|344.56|342.56|344.51|342.51|12
1723928240000|2024-08-17 20:57:20|344.55|342.55|344.47|342.47|344.55|342.55|344.47|342.47|6
1723928250000|2024-08-17 20:57:30|344.52|342.52|344.47|342.47|344.52|342.52|344.47|342.47|5
1723928260000|2024-08-17 20:57:40|344.52|342.52|344.52|342.52|344.53|342.53|344.49|342.49|6
1723928270000|2024-08-17 20:57:50|344.55|342.55|344.5|342.5|344.55|342.55|344.49|342.49|13
1723928280000|2024-08-17 20:58:00|344.53|342.53|344.5|342.5|344.53|342.53|344.5|342.5|5
1723928290000|2024-08-17 20:58:10|344.53|342.53|344.5|342.5|344.53|342.53|344.5|342.5|7
1723928300000|2024-08-17 20:58:20|344.47|342.47|344.45|342.45|344.5|342.5|344.45|342.45|7
1723928310000|2024-08-17 20:58:30|344.47|342.47|344.45|342.45|344.47|342.47|344.45|342.45|4
1723928320000|2024-08-17 20:58:40|344.42|342.42|344.46|342.46|344.46|342.46|344.42|342.42|6
1723928330000|2024-08-17 20:58:50|344.47|342.47|344.46|342.46|344.47|342.47|344.46|342.46|6
1723928340000|2024-08-17 20:59:00|344.42|342.42|344.44|342.44|344.46|342.46|344.42|342.42|9
1723928350000|2024-08-17 20:59:10|344.46|342.46|344.43|342.43|344.47|342.47|344.43|342.43|5
1723928360000|2024-08-17 20:59:20|344.42|342.42|344.44|342.44|344.44|342.44|344.42|342.42|9
1723928370000|2024-08-17 20:59:30|344.45|342.45|344.25|342.25|344.45|342.45|344.24|342.24|18
1723928380000|2024-08-17 20:59:40|344.29|342.29|344.28|342.28|344.3|342.3|344.25|342.25|8
1723928390000|2024-08-17 20:59:50|344.26|342.26|344.25|342.25|344.27|342.27|344.22|342.22|10
1723928400000|2024-08-17 21:00:00|344.22|342.22|344.24|342.24|344.29|342.29|344.22|342.22|13
1723928410000|2024-08-17 21:00:10|344.25|342.25|344.27|342.27|344.28|342.28|344.21|342.21|11
1723928420000|2024-08-17 21:00:20|344.28|342.28|344.37|342.37|344.38|342.38|344.27|342.27|7
1723928430000|2024-08-17 21:00:30|344.38|342.38|344.41|342.41|344.41|342.41|344.37|342.37|11
1723928440000|2024-08-17 21:00:40|344.43|342.43|344.42|342.42|344.43|342.43|344.42|342.42|2
1723928450000|2024-08-17 21:00:50|344.41|342.41|344.43|342.43|344.43|342.43|344.38|342.38|6
1723928460000|2024-08-17 21:01:00|344.41|342.41|344.42|342.42|344.42|342.42|344.41|342.41|2
1723928470000|2024-08-17 21:01:10|344.43|342.43|344.48|342.48|344.48|342.48|344.42|342.42|9
1723928480000|2024-08-17 21:01:20|344.49|342.49|344.52|342.52|344.52|342.52|344.49|342.49|3
1723928490000|2024-08-17 21:01:30|344.53|342.53|344.62|342.62|344.62|342.62|344.53|342.53|11
1723928500000|2024-08-17 21:01:40|344.63|342.63|344.63|342.63|344.63|342.63|344.63|342.63|1
1723928510000|2024-08-17 21:01:50|344.64|342.64|344.64|342.64|344.64|342.64|344.63|342.63|3
1723928520000|2024-08-17 21:02:00|344.65|342.65|344.68|342.68|344.68|342.68|344.65|342.65|4
1723928530000|2024-08-17 21:02:10|344.67|342.67|344.64|342.64|344.67|342.67|344.64|342.64|4
1723928540000|2024-08-17 21:02:20|344.63|342.63|344.64|342.64|344.64|342.64|344.63|342.63|2
1723928550000|2024-08-17 21:02:30|344.62|342.62|344.52|342.52|344.62|342.62|344.5|342.5|7
1723928560000|2024-08-17 21:02:40|344.51|342.51|344.34|342.34|344.51|342.51|344.31|342.31|13
1723928570000|2024-08-17 21:02:50|344.35|342.35|344.34|342.34|344.38|342.38|344.34|342.34|8
1723928580000|2024-08-17 21:03:00|344.33|342.33|344.38|342.38|344.41|342.41|344.31|342.31|18
1723928590000|2024-08-17 21:03:10|344.39|342.39|344.45|342.45|344.45|342.45|344.38|342.38|9
1723928600000|2024-08-17 21:03:20|344.44|342.44|344.44|342.44|344.44|342.44|344.44|342.44|1
1723928610000|2024-08-17 21:03:30|344.45|342.45|344.45|342.45|344.45|342.45|344.45|342.45|1
1723928640000|2024-08-17 21:04:00|344.41|342.41|344.33|342.33|344.42|342.42|344.32|342.32|16
1723928650000|2024-08-17 21:04:10|344.32|342.32|344.31|342.31|344.33|342.33|344.3|342.3|12
1723928660000|2024-08-17 21:04:20|344.34|342.34|344.38|342.38|344.39|342.39|344.33|342.33|11
1723928670000|2024-08-17 21:04:30|344.42|342.42|344.41|342.41|344.44|342.44|344.41|342.41|5
1723928680000|2024-08-17 21:04:40|344.42|342.42|344.45|342.45|344.46|342.46|344.42|342.42|10
1723928690000|2024-08-17 21:04:50|344.47|342.47|344.47|342.47|344.47|342.47|344.47|342.47|1
1723928700000|2024-08-17 21:05:00|344.45|342.45|344.46|342.46|344.46|342.46|344.45|342.45|2
1723928710000|2024-08-17 21:05:10|344.48|342.48|344.56|342.56|344.56|342.56|344.48|342.48|5
1723928720000|2024-08-17 21:05:20|344.57|342.57|344.57|342.57|344.57|342.57|344.57|342.57|1
1723928730000|2024-08-17 21:05:30|344.55|342.55|344.55|342.55|344.55|342.55|344.55|342.55|1
1723928740000|2024-08-17 21:05:40|344.56|342.56|344.57|342.57|344.58|342.58|344.56|342.56|3
1723928750000|2024-08-17 21:05:50|344.56|342.56|344.5|342.5|344.56|342.56|344.47|342.47|13
1723928760000|2024-08-17 21:06:00|344.51|342.51|344.59|342.59|344.62|342.62|344.51|342.51|7
1723928770000|2024-08-17 21:06:10|344.55|342.55|344.57|342.57|344.57|342.57|344.55|342.55|2
1723928780000|2024-08-17 21:06:20|344.58|342.58|344.57|342.57|344.58|342.58|344.57|342.57|2
1723928790000|2024-08-17 21:06:30|344.58|342.58|344.54|342.54|344.58|342.58|344.54|342.54|4
1723928800000|2024-08-17 21:06:40|344.56|342.56|344.57|342.57|344.57|342.57|344.56|342.56|2
1723928810000|2024-08-17 21:06:50|344.58|342.58|344.59|342.59|344.59|342.59|344.58|342.58|2
1723928820000|2024-08-17 21:07:00|344.62|342.62|344.63|342.63|344.63|342.63|344.59|342.59|6
1723928830000|2024-08-17 21:07:10|344.62|342.62|344.67|342.67|344.68|342.68|344.62|342.62|7
1723928840000|2024-08-17 21:07:20|344.65|342.65|344.66|342.66|344.66|342.66|344.65|342.65|2
1723928850000|2024-08-17 21:07:30|344.67|342.67|344.67|342.67|344.68|342.68|344.67|342.67|7
1723928870000|2024-08-17 21:07:50|344.65|342.65|344.58|342.58|344.65|342.65|344.58|342.58|7
1723928880000|2024-08-17 21:08:00|344.57|342.57|344.49|342.49|344.57|342.57|344.49|342.49|14
1723928890000|2024-08-17 21:08:10|344.47|342.47|344.48|342.48|344.48|342.48|344.47|342.47|4
1723928900000|2024-08-17 21:08:20|344.47|342.47|344.47|342.47|344.47|342.47|344.46|342.46|3
1723928920000|2024-08-17 21:08:40|344.48|342.48|344.48|342.48|344.48|342.48|344.48|342.48|1
1723928940000|2024-08-17 21:09:00|344.46|342.46|344.46|342.46|344.47|342.47|344.46|342.46|3
1723928960000|2024-08-17 21:09:20|344.47|342.47|344.47|342.47|344.47|342.47|344.46|342.46|3
1723928970000|2024-08-17 21:09:30|344.48|342.48|344.48|342.48|344.48|342.48|344.48|342.48|1
1723928980000|2024-08-17 21:09:40|344.47|342.47|344.47|342.47|344.47|342.47|344.47|342.47|1
1723928990000|2024-08-17 21:09:50|344.48|342.48|344.55|342.55|344.56|342.56|344.48|342.48|4
1723929000000|2024-08-17 21:10:00|344.56|342.56|344.44|342.44|344.56|342.56|344.42|342.42|17
1723929010000|2024-08-17 21:10:10|344.46|342.46|344.48|342.48|344.48|342.48|344.45|342.45|4
1723929020000|2024-08-17 21:10:20|344.47|342.47|344.56|342.56|344.57|342.57|344.45|342.45|12
1723929030000|2024-08-17 21:10:30|344.57|342.57|344.61|342.61|344.61|342.61|344.57|342.57|5
1723929040000|2024-08-17 21:10:40|344.6|342.6|344.56|342.56|344.6|342.6|344.54|342.54|10
1723929050000|2024-08-17 21:10:50|344.57|342.57|344.58|342.58|344.58|342.58|344.56|342.56|12
1723929070000|2024-08-17 21:11:10|344.59|342.59|344.57|342.57|344.59|342.59|344.54|342.54|6
1723929080000|2024-08-17 21:11:20|344.56|342.56|344.57|342.57|344.57|342.57|344.56|342.56|2
1723929090000|2024-08-17 21:11:30|344.56|342.56|344.58|342.58|344.58|342.58|344.54|342.54|4
1723929110000|2024-08-17 21:11:50|344.56|342.56|344.54|342.54|344.57|342.57|344.51|342.51|7
1723929120000|2024-08-17 21:12:00|344.52|342.52|344.46|342.46|344.52|342.52|344.44|342.44|6
1723929130000|2024-08-17 21:12:10|344.45|342.45|344.46|342.46|344.47|342.47|344.45|342.45|10
1723929140000|2024-08-17 21:12:20|344.45|342.45|344.46|342.46|344.47|342.47|344.45|342.45|16
1723929150000|2024-08-17 21:12:30|344.45|342.45|344.45|342.45|344.46|342.46|344.45|342.45|7
1723929160000|2024-08-17 21:12:40|344.46|342.46|344.45|342.45|344.46|342.46|344.45|342.45|6
1723929180000|2024-08-17 21:13:00|344.46|342.46|344.45|342.45|344.46|342.46|344.45|342.45|4
1723929190000|2024-08-17 21:13:10|344.46|342.46|344.47|342.47|344.47|342.47|344.45|342.45|11
1723929210000|2024-08-17 21:13:30|344.46|342.46|344.46|342.46|344.46|342.46|344.46|342.46|1
1723929220000|2024-08-17 21:13:40|344.5|342.5|344.54|342.54|344.54|342.54|344.48|342.48|6
1723929230000|2024-08-17 21:13:50|344.53|342.53|344.5|342.5|344.53|342.53|344.48|342.48|7
1723929240000|2024-08-17 21:14:00|344.46|342.46|344.4|342.4|344.46|342.46|344.4|342.4|5
1723929250000|2024-08-17 21:14:10|344.39|342.39|344.38|342.38|344.39|342.39|344.38|342.38|2
1723929260000|2024-08-17 21:14:20|344.37|342.37|344.18|342.18|344.37|342.37|344.18|342.18|4
1723929270000|2024-08-17 21:14:30|344.17|342.17|344.17|342.17|344.17|342.17|344.17|342.17|1
1723929280000|2024-08-17 21:14:40|344.18|342.18|344.18|342.18|344.18|342.18|344.17|342.17|3
1723929290000|2024-08-17 21:14:50|344.17|342.17|344.16|342.16|344.17|342.17|344.15|342.15|3
1723929300000|2024-08-17 21:15:00|344.2|342.2|344.22|342.22|344.22|342.22|344.17|342.17|18
1723929310000|2024-08-17 21:15:10|344.23|342.23|344.38|342.38|344.38|342.38|344.23|342.23|8
1723929320000|2024-08-17 21:15:20|344.39|342.39|344.29|342.29|344.39|342.39|344.27|342.27|9
1723929330000|2024-08-17 21:15:30|344.28|342.28|344.28|342.28|344.28|342.28|344.28|342.28|1
1723929340000|2024-08-17 21:15:40|344.29|342.29|344.28|342.28|344.29|342.29|344.28|342.28|4
1723929350000|2024-08-17 21:15:50|344.29|342.29|344.35|342.35|344.35|342.35|344.26|342.26|13
1723929360000|2024-08-17 21:16:00|344.36|342.36|344.33|342.33|344.36|342.36|344.32|342.32|4
1723929370000|2024-08-17 21:16:10|344.32|342.32|344.33|342.33|344.33|342.33|344.31|342.31|4
1723929380000|2024-08-17 21:16:20|344.32|342.32|344.32|342.32|344.32|342.32|344.32|342.32|1
1723929390000|2024-08-17 21:16:30|344.33|342.33|344.32|342.32|344.33|342.33|344.32|342.32|2
1723929400000|2024-08-17 21:16:40|344.29|342.29|344.27|342.27|344.29|342.29|344.26|342.26|6
1723929410000|2024-08-17 21:16:50|344.26|342.26|344.24|342.24|344.26|342.26|344.23|342.23|8
1723929420000|2024-08-17 21:17:00|344.23|342.23|344.25|342.25|344.25|342.25|344.23|342.23|2
1723929430000|2024-08-17 21:17:10|344.24|342.24|344.24|342.24|344.25|342.25|344.24|342.24|3
1723929440000|2024-08-17 21:17:20|344.25|342.25|344.22|342.22|344.25|342.25|344.22|342.22|3
1723929450000|2024-08-17 21:17:30|344.21|342.21|344.12|342.12|344.21|342.21|344.1|342.1|6
1723929460000|2024-08-17 21:17:40|344.13|342.13|344.12|342.12|344.17|342.17|344.12|342.12|12
1723929470000|2024-08-17 21:17:50|344.11|342.11|344.13|342.13|344.14|342.14|344.11|342.11|5
1723929480000|2024-08-17 21:18:00|344.14|342.14|344.14|342.14|344.14|342.14|344.13|342.13|5
1723929490000|2024-08-17 21:18:10|344.13|342.13|344.16|342.16|344.16|342.16|344.11|342.11|5
1723929510000|2024-08-17 21:18:30|344.14|342.14|344.08|342.08|344.14|342.14|344.08|342.08|10
1723929520000|2024-08-17 21:18:40|344.09|342.09|344.09|342.09|344.1|342.1|344.08|342.08|5
1723929530000|2024-08-17 21:18:50|344.05|342.05|344.01|342.01|344.06|342.06|344|342|8
1723929540000|2024-08-17 21:19:00|344|342|343.95|341.95|344|342|343.95|341.95|15
1723929550000|2024-08-17 21:19:10|343.94|341.94|343.95|341.95|343.95|341.95|343.94|341.94|2
1723929560000|2024-08-17 21:19:20|343.94|341.94|343.91|341.91|343.94|341.94|343.91|341.91|3
1723929570000|2024-08-17 21:19:30|343.89|341.89|343.88|341.88|343.89|341.89|343.88|341.88|2
1723929580000|2024-08-17 21:19:40|343.83|341.83|343.77|341.77|343.84|341.84|343.68|341.68|11
1723929590000|2024-08-17 21:19:50|343.75|341.75|343.75|341.75|343.76|341.76|343.75|341.75|3
1723929600000|2024-08-17 21:20:00|343.72|341.72|343.7|341.7|343.74|341.74|343.69|341.69|4
1723929620000|2024-08-17 21:20:20|343.69|341.69|343.69|341.69|343.69|341.69|343.69|341.69|1
1723929630000|2024-08-17 21:20:30|343.68|341.68|343.79|341.79|343.79|341.79|343.68|341.68|7
1723929640000|2024-08-17 21:20:40|343.8|341.8|343.79|341.79|343.8|341.8|343.79|341.79|2
1723929650000|2024-08-17 21:20:50|343.8|341.8|343.8|341.8|343.8|341.8|343.8|341.8|1
1723929660000|2024-08-17 21:21:00|343.81|341.81|343.81|341.81|343.81|341.81|343.81|341.81|1
1723929670000|2024-08-17 21:21:10|343.8|341.8|343.81|341.81|343.81|341.81|343.8|341.8|2
1723929690000|2024-08-17 21:21:30|343.79|341.79|343.8|341.8|343.8|341.8|343.79|341.79|2
1723929700000|2024-08-17 21:21:40|343.81|341.81|343.61|341.61|343.81|341.81|343.61|341.61|6
1723929710000|2024-08-17 21:21:50|343.57|341.57|343.48|341.48|343.57|341.57|343.44|341.44|20
1723929720000|2024-08-17 21:22:00|343.47|341.47|343.48|341.48|343.48|341.48|343.46|341.46|6
1723929730000|2024-08-17 21:22:10|343.47|341.47|343.34|341.34|343.47|341.47|343.34|341.34|5
1723929740000|2024-08-17 21:22:20|343.32|341.32|343.36|341.36|343.36|341.36|343.32|341.32|6
1723929750000|2024-08-17 21:22:30|343.38|341.38|343.52|341.52|343.52|341.52|343.38|341.38|11
1723929760000|2024-08-17 21:22:40|343.53|341.53|343.52|341.52|343.53|341.53|343.49|341.49|6
1723929780000|2024-08-17 21:23:00|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|1
1723929800000|2024-08-17 21:23:20|343.5|341.5|343.51|341.51|343.51|341.51|343.49|341.49|6
1723929810000|2024-08-17 21:23:30|343.5|341.5|343.6|341.6|343.6|341.6|343.5|341.5|7
1723929830000|2024-08-17 21:23:50|343.61|341.61|343.62|341.62|343.62|341.62|343.61|341.61|2
1723929840000|2024-08-17 21:24:00|343.64|341.64|343.69|341.69|343.69|341.69|343.64|341.64|3
1723929890000|2024-08-17 21:24:50|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|1
1723929900000|2024-08-17 21:25:00|343.73|341.73|343.82|341.82|343.82|341.82|343.73|341.73|4
1723929920000|2024-08-17 21:25:20|343.81|341.81|343.79|341.79|343.81|341.81|343.79|341.79|4
1723929930000|2024-08-17 21:25:30|343.8|341.8|343.8|341.8|343.8|341.8|343.8|341.8|1
1723929940000|2024-08-17 21:25:40|343.79|341.79|343.8|341.8|343.8|341.8|343.79|341.79|2
1723929950000|2024-08-17 21:25:50|343.79|341.79|343.79|341.79|343.79|341.79|343.79|341.79|1
1723929970000|2024-08-17 21:26:10|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|1
1723929990000|2024-08-17 21:26:30|343.77|341.77|343.77|341.77|343.77|341.77|343.77|341.77|1
1723930000000|2024-08-17 21:26:40|343.78|341.78|343.77|341.77|343.78|341.78|343.77|341.77|2
1723930010000|2024-08-17 21:26:50|343.75|341.75|343.74|341.74|343.76|341.76|343.74|341.74|3
1723930020000|2024-08-17 21:27:00|343.76|341.76|343.78|341.78|343.78|341.78|343.76|341.76|4
1723930030000|2024-08-17 21:27:10|343.77|341.77|343.77|341.77|343.77|341.77|343.77|341.77|1
1723930040000|2024-08-17 21:27:20|343.76|341.76|343.76|341.76|343.76|341.76|343.76|341.76|1
1723930050000|2024-08-17 21:27:30|343.75|341.75|343.75|341.75|343.75|341.75|343.75|341.75|1
1723930060000|2024-08-17 21:27:40|343.76|341.76|343.74|341.74|343.76|341.76|343.74|341.74|3
1723930070000|2024-08-17 21:27:50|343.75|341.75|343.76|341.76|343.76|341.76|343.75|341.75|6
1723930080000|2024-08-17 21:28:00|343.77|341.77|343.78|341.78|343.78|341.78|343.76|341.76|3
1723930110000|2024-08-17 21:28:30|343.79|341.79|343.79|341.79|343.79|341.79|343.79|341.79|1
1723930200000|2024-08-17 21:30:00|343.81|341.81|343.81|341.81|343.81|341.81|343.81|341.81|1
1723930210000|2024-08-17 21:30:10|343.83|341.83|343.83|341.83|343.83|341.83|343.83|341.83|1
1723930220000|2024-08-17 21:30:20|343.8|341.8|343.8|341.8|343.8|341.8|343.8|341.8|1
1723930230000|2024-08-17 21:30:30|343.81|341.81|343.81|341.81|343.81|341.81|343.81|341.81|1
1723930250000|2024-08-17 21:30:50|343.8|341.8|343.79|341.79|343.8|341.8|343.79|341.79|2
1723930330000|2024-08-17 21:32:10|343.75|341.75|343.66|341.66|343.75|341.75|343.66|341.66|3
1723930350000|2024-08-17 21:32:30|343.69|341.69|343.7|341.7|343.7|341.7|343.69|341.69|2
1723930360000|2024-08-17 21:32:40|343.66|341.66|343.66|341.66|343.69|341.69|343.66|341.66|4
1723930370000|2024-08-17 21:32:50|343.67|341.67|343.73|341.73|343.75|341.75|343.67|341.67|9
1723930380000|2024-08-17 21:33:00|343.75|341.75|343.74|341.74|343.76|341.76|343.74|341.74|3
1723930390000|2024-08-17 21:33:10|343.75|341.75|343.75|341.75|343.75|341.75|343.75|341.75|1
1723930410000|2024-08-17 21:33:30|343.76|341.76|343.76|341.76|343.76|341.76|343.76|341.76|1
1723930440000|2024-08-17 21:34:00|343.75|341.75|343.69|341.69|343.75|341.75|343.68|341.68|6
1723930450000|2024-08-17 21:34:10|343.68|341.68|343.68|341.68|343.68|341.68|343.68|341.68|1
1723930460000|2024-08-17 21:34:20|343.7|341.7|343.68|341.68|343.7|341.7|343.67|341.67|3
1723930470000|2024-08-17 21:34:30|343.71|341.71|343.76|341.76|343.76|341.76|343.69|341.69|7
1723930480000|2024-08-17 21:34:40|343.77|341.77|343.77|341.77|343.77|341.77|343.77|341.77|1
1723930490000|2024-08-17 21:34:50|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|1
1723930500000|2024-08-17 21:35:00|343.79|341.79|343.79|341.79|343.79|341.79|343.79|341.79|1
1723930570000|2024-08-17 21:36:10|343.78|341.78|343.39|341.39|343.78|341.78|343.39|341.39|2
1723930580000|2024-08-17 21:36:20|343.4|341.4|343.38|341.38|343.4|341.4|343.36|341.36|13
1723930590000|2024-08-17 21:36:30|343.39|341.39|343.02|341.02|343.39|341.39|342.94|340.94|14
1723930600000|2024-08-17 21:36:40|343.03|341.03|343.2|341.2|343.2|341.2|343.03|341.03|15
1723930610000|2024-08-17 21:36:50|343.21|341.21|343.05|341.05|343.21|341.21|342.96|340.96|13
1723930620000|2024-08-17 21:37:00|343.03|341.03|342.91|340.91|343.07|341.07|342.73|340.73|26
1723930630000|2024-08-17 21:37:10|342.9|340.9|343.14|341.14|343.14|341.14|342.89|340.89|15
1723930640000|2024-08-17 21:37:20|343.15|341.15|343.17|341.17|343.17|341.17|343.15|341.15|2
1723930650000|2024-08-17 21:37:30|343.19|341.19|343.24|341.24|343.24|341.24|343.19|341.19|5
1723930660000|2024-08-17 21:37:40|343.23|341.23|342.92|340.92|343.31|341.31|342.91|340.91|11
1723930670000|2024-08-17 21:37:50|342.91|340.91|342.95|340.95|342.98|340.98|342.91|340.91|6
1723930680000|2024-08-17 21:38:00|342.98|340.98|342.97|340.97|342.98|340.98|342.97|340.97|2
1723930690000|2024-08-17 21:38:10|342.96|340.96|342.44|340.44|342.96|340.96|342.31|340.31|7
1723930700000|2024-08-17 21:38:20|342.45|340.45|342.53|340.53|342.54|340.54|342.44|340.44|15
1723930710000|2024-08-17 21:38:30|342.39|340.39|342.42|340.42|342.42|340.42|342.37|340.37|9
1723930720000|2024-08-17 21:38:40|342.43|340.43|342.44|340.44|342.44|340.44|342.42|340.42|20
1723930730000|2024-08-17 21:38:50|342.43|340.43|342.41|340.41|342.44|340.44|342.41|340.41|4
1723930750000|2024-08-17 21:39:10|342.43|340.43|342.42|340.42|342.43|340.43|342.42|340.42|2
1723930760000|2024-08-17 21:39:20|342.46|340.46|342.45|340.45|342.46|340.46|342.45|340.45|2
1723930770000|2024-08-17 21:39:30|342.46|340.46|342.44|340.44|342.46|340.46|342.44|340.44|3
1723930780000|2024-08-17 21:39:40|342.45|340.45|342.46|340.46|342.47|340.47|342.45|340.45|3
1723930790000|2024-08-17 21:39:50|342.47|340.47|342.45|340.45|342.47|340.47|342.45|340.45|3
1723930800000|2024-08-17 21:40:00|342.46|340.46|342.5|340.5|342.51|340.51|342.46|340.46|8
1723930810000|2024-08-17 21:40:10|342.49|340.49|342.5|340.5|342.5|340.5|342.49|340.49|2
1723930820000|2024-08-17 21:40:20|342.53|340.53|342.53|340.53|342.54|340.54|342.53|340.53|3
1723930830000|2024-08-17 21:40:30|342.52|340.52|342.51|340.51|342.52|340.52|342.51|340.51|2
1723930840000|2024-08-17 21:40:40|342.52|340.52|342.51|340.51|342.52|340.52|342.51|340.51|2
1723930850000|2024-08-17 21:40:50|342.54|340.54|342.53|340.53|342.55|340.55|342.53|340.53|4
1723930870000|2024-08-17 21:41:10|342.56|340.56|342.56|340.56|342.57|340.57|342.56|340.56|3
1723930880000|2024-08-17 21:41:20|342.55|340.55|342.55|340.55|342.56|340.56|342.55|340.55|3
1723930890000|2024-08-17 21:41:30|342.59|340.59|342.55|340.55|342.59|340.59|342.55|340.55|2
1723930900000|2024-08-17 21:41:40|342.59|340.59|342.57|340.57|342.59|340.59|342.57|340.57|3
1723930910000|2024-08-17 21:41:50|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|1
1723930930000|2024-08-17 21:42:10|342.59|340.59|342.59|340.59|342.6|340.6|342.59|340.59|3
1723930940000|2024-08-17 21:42:20|342.6|340.6|342.59|340.59|342.6|340.6|342.59|340.59|2
1723930990000|2024-08-17 21:43:10|342.61|340.61|342.7|340.7|342.71|340.71|342.61|340.61|8
1723931000000|2024-08-17 21:43:20|342.71|340.71|342.71|340.71|342.71|340.71|342.71|340.71|1
1723931010000|2024-08-17 21:43:30|342.73|340.73|342.74|340.74|342.75|340.75|342.73|340.73|4
1723931020000|2024-08-17 21:43:40|342.75|340.75|342.74|340.74|342.75|340.75|342.74|340.74|2
1723931030000|2024-08-17 21:43:50|342.78|340.78|342.76|340.76|342.79|340.79|342.76|340.76|6
1723931040000|2024-08-17 21:44:00|342.77|340.77|342.77|340.77|342.77|340.77|342.77|340.77|1
1723931080000|2024-08-17 21:44:40|342.79|340.79|342.87|340.87|342.89|340.89|342.79|340.79|6
1723931090000|2024-08-17 21:44:50|342.89|340.89|342.98|340.98|342.98|340.98|342.88|340.88|11
1723931100000|2024-08-17 21:45:00|342.97|340.97|342.96|340.96|342.98|340.98|342.96|340.96|9
1723931150000|2024-08-17 21:45:50|343|341|343.02|341.02|343.02|341.02|342.99|340.99|4
1723931160000|2024-08-17 21:46:00|343.01|341.01|342.98|340.98|343.01|341.01|342.98|340.98|6
1723931170000|2024-08-17 21:46:10|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|1
1723931230000|2024-08-17 21:47:10|342.95|340.95|341.85|339.85|342.95|340.95|341.8|339.8|18
1723931240000|2024-08-17 21:47:20|341.78|339.78|341.79|339.79|341.81|339.81|341.77|339.77|16
1723931250000|2024-08-17 21:47:30|341.78|339.78|341.77|339.77|341.8|339.8|341.77|339.77|8
1723931260000|2024-08-17 21:47:40|341.76|339.76|341.75|339.75|341.76|339.76|341.75|339.75|2
1723931270000|2024-08-17 21:47:50|341.74|339.74|341.74|339.74|341.74|339.74|341.74|339.74|1
1723931280000|2024-08-17 21:48:00|341.72|339.72|341.72|339.72|341.72|339.72|341.7|339.7|6
1723931290000|2024-08-17 21:48:10|341.78|339.78|341.75|339.75|341.78|339.78|341.75|339.75|4
1723931300000|2024-08-17 21:48:20|341.76|339.76|341.75|339.75|341.76|339.76|341.75|339.75|2
1723931310000|2024-08-17 21:48:30|341.76|339.76|341.75|339.75|341.76|339.76|341.75|339.75|2
1723931320000|2024-08-17 21:48:40|341.78|339.78|341.76|339.76|341.78|339.78|341.76|339.76|3
1723931330000|2024-08-17 21:48:50|341.77|339.77|341.53|339.53|341.77|339.77|341.51|339.51|9
1723931340000|2024-08-17 21:49:00|341.52|339.52|341.49|339.49|341.54|339.54|341.49|339.49|7
1723931350000|2024-08-17 21:49:10|341.48|339.48|341.28|339.28|341.48|339.48|341.28|339.28|2
1723931360000|2024-08-17 21:49:20|341.29|339.29|341.28|339.28|341.38|339.38|341.27|339.27|14
1723931370000|2024-08-17 21:49:30|341.27|339.27|341.25|339.25|341.27|339.27|341.21|339.21|15
1723931390000|2024-08-17 21:49:50|341.24|339.24|341.22|339.22|341.24|339.24|341.21|339.21|5
1723931410000|2024-08-17 21:50:10|341.21|339.21|341.02|339.02|341.21|339.21|341.02|339.02|4
1723931430000|2024-08-17 21:50:30|341.01|339.01|341.02|339.02|341.03|339.03|341.01|339.01|3
1723931450000|2024-08-17 21:50:50|341.01|339.01|341.01|339.01|341.01|339.01|341.01|339.01|1
1723931470000|2024-08-17 21:51:10|340.99|338.99|341.03|339.03|341.04|339.04|340.99|338.99|8
1723931480000|2024-08-17 21:51:20|341.02|339.02|341|339|341.02|339.02|341|339|3
1723931490000|2024-08-17 21:51:30|341.01|339.01|341|339|341.01|339.01|341|339|6
1723931510000|2024-08-17 21:51:50|341.03|339.03|341.02|339.02|341.03|339.03|341.02|339.02|2
1723931520000|2024-08-17 21:52:00|341.01|339.01|341|339|341.01|339.01|341|339|2
1723931530000|2024-08-17 21:52:10|340.99|338.99|340.98|338.98|340.99|338.99|340.98|338.98|2
1723931540000|2024-08-17 21:52:20|340.99|338.99|341.02|339.02|341.03|339.03|340.99|338.99|3
1723931550000|2024-08-17 21:52:30|341.01|339.01|341|339|341.01|339.01|341|339|2
1723931560000|2024-08-17 21:52:40|341.05|339.05|341.04|339.04|341.05|339.05|341.02|339.02|11
1723931570000|2024-08-17 21:52:50|341.05|339.05|341.04|339.04|341.05|339.05|341.02|339.02|6
1723931580000|2024-08-17 21:53:00|341.02|339.02|341.07|339.07|341.07|339.07|341.02|339.02|3
1723931590000|2024-08-17 21:53:10|341.08|339.08|341.18|339.18|341.18|339.18|341.08|339.08|11
1723931600000|2024-08-17 21:53:20|341.17|339.17|341.22|339.22|341.24|339.24|341.17|339.17|6
1723931610000|2024-08-17 21:53:30|341.21|339.21|341.43|339.43|341.43|339.43|341.21|339.21|11
1723931620000|2024-08-17 21:53:40|341.44|339.44|341.55|339.55|341.56|339.56|341.44|339.44|8
1723931630000|2024-08-17 21:53:50|341.56|339.56|341.72|339.72|341.72|339.72|341.56|339.56|11
1723931640000|2024-08-17 21:54:00|341.73|339.73|341.74|339.74|341.75|339.75|341.73|339.73|6
1723931650000|2024-08-17 21:54:10|341.75|339.75|341.75|339.75|341.75|339.75|341.74|339.74|3
1723931660000|2024-08-17 21:54:20|341.8|339.8|341.82|339.82|341.82|339.82|341.8|339.8|5
1723931670000|2024-08-17 21:54:30|341.86|339.86|342.18|340.18|342.18|340.18|341.86|339.86|6
1723931680000|2024-08-17 21:54:40|342.19|340.19|342.18|340.18|342.2|340.2|342.18|340.18|6
1723931690000|2024-08-17 21:54:50|342.19|340.19|342.19|340.19|342.19|340.19|342.18|340.18|3
1723931700000|2024-08-17 21:55:00|342.2|340.2|342.2|340.2|342.2|340.2|342.19|340.19|3
1723931710000|2024-08-17 21:55:10|342.19|340.19|342.3|340.3|342.31|340.31|342.19|340.19|6
1723931720000|2024-08-17 21:55:20|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|1
1723931730000|2024-08-17 21:55:30|342.31|340.31|342.31|340.31|342.32|340.32|342.31|340.31|3
1723931740000|2024-08-17 21:55:40|342.3|340.3|342.3|340.3|342.31|340.31|342.29|340.29|8
1723931750000|2024-08-17 21:55:50|342.31|340.31|342.3|340.3|342.31|340.31|342.3|340.3|2
1723931760000|2024-08-17 21:56:00|342.31|340.31|342.35|340.35|342.35|340.35|342.31|340.31|3
1723931770000|2024-08-17 21:56:10|342.33|340.33|342.34|340.34|342.34|340.34|342.33|340.33|2
1723931780000|2024-08-17 21:56:20|342.35|340.35|342.35|340.35|342.35|340.35|342.35|340.35|1
1723931830000|2024-08-17 21:57:10|342.36|340.36|342.36|340.36|342.36|340.36|342.36|340.36|1
1723931840000|2024-08-17 21:57:20|342.35|340.35|342.35|340.35|342.35|340.35|342.35|340.35|1
1723931950000|2024-08-17 21:59:10|342.41|340.41|342.41|340.41|342.45|340.45|342.4|340.4|16
1723931960000|2024-08-17 21:59:20|342.42|340.42|342.42|340.42|342.42|340.42|342.41|340.41|3
1723931970000|2024-08-17 21:59:30|342.44|340.44|342.41|340.41|342.44|340.44|342.41|340.41|5
1723931980000|2024-08-17 21:59:40|342.43|340.43|342.41|340.41|342.43|340.43|342.41|340.41|5
1723931990000|2024-08-17 21:59:50|342.4|340.4|342.42|340.42|342.43|340.43|342.4|340.4|4
1723932000000|2024-08-17 22:00:00|342.43|340.43|342.51|340.51|342.55|340.55|342.42|340.42|15
1723932010000|2024-08-17 22:00:10|342.52|340.52|342.53|340.53|342.54|340.54|342.52|340.52|5
1723932020000|2024-08-17 22:00:20|342.52|340.52|342.51|340.51|342.53|340.53|342.51|340.51|6
1723932030000|2024-08-17 22:00:30|342.54|340.54|342.35|340.35|342.54|340.54|342.35|340.35|10
1723932040000|2024-08-17 22:00:40|342.33|340.33|342.02|340.02|342.34|340.34|342.01|340.01|18
1723932050000|2024-08-17 22:00:50|342.01|340.01|341.97|339.97|342.01|340.01|341.96|339.96|8
1723932060000|2024-08-17 22:01:00|341.98|339.98|342.17|340.17|342.17|340.17|341.98|339.98|14
1723932070000|2024-08-17 22:01:10|342.18|340.18|342.2|340.2|342.22|340.22|342.16|340.16|10
1723932080000|2024-08-17 22:01:20|342.21|340.21|342.18|340.18|342.24|340.24|342.18|340.18|6
1723932090000|2024-08-17 22:01:30|342.15|340.15|342.2|340.2|342.2|340.2|342.13|340.13|8
1723932100000|2024-08-17 22:01:40|342.19|340.19|342.31|340.31|342.31|340.31|342.19|340.19|8
1723932110000|2024-08-17 22:01:50|342.32|340.32|342.45|340.45|342.46|340.46|342.32|340.32|15
1723932120000|2024-08-17 22:02:00|342.44|340.44|342.57|340.57|342.59|340.59|342.43|340.43|17
1723932130000|2024-08-17 22:02:10|342.58|340.58|342.45|340.45|342.58|340.58|342.44|340.44|10
1723932140000|2024-08-17 22:02:20|342.44|340.44|342.43|340.43|342.44|340.44|342.43|340.43|2
1723932150000|2024-08-17 22:02:30|342.47|340.47|342.45|340.45|342.47|340.47|342.43|340.43|4
1723932160000|2024-08-17 22:02:40|342.47|340.47|342.6|340.6|342.6|340.6|342.47|340.47|12
1723932170000|2024-08-17 22:02:50|342.58|340.58|342.59|340.59|342.59|340.59|342.57|340.57|9
1723932180000|2024-08-17 22:03:00|342.6|340.6|342.66|340.66|342.66|340.66|342.59|340.59|10
1723932190000|2024-08-17 22:03:10|342.65|340.65|342.66|340.66|342.66|340.66|342.65|340.65|2
1723932200000|2024-08-17 22:03:20|342.63|340.63|342.6|340.6|342.63|340.63|342.59|340.59|6
1723932210000|2024-08-17 22:03:30|342.59|340.59|342.59|340.59|342.6|340.6|342.58|340.58|7
1723932220000|2024-08-17 22:03:40|342.58|340.58|342.59|340.59|342.6|340.6|342.58|340.58|5
1723932230000|2024-08-17 22:03:50|342.58|340.58|342.53|340.53|342.59|340.59|342.53|340.53|7
1723932240000|2024-08-17 22:04:00|342.52|340.52|342.34|340.34|342.52|340.52|342.34|340.34|16
1723932250000|2024-08-17 22:04:10|342.35|340.35|342.34|340.34|342.35|340.35|342.34|340.34|4
1723932260000|2024-08-17 22:04:20|342.39|340.39|342.53|340.53|342.53|340.53|342.38|340.38|14
1723932270000|2024-08-17 22:04:30|342.58|340.58|342.59|340.59|342.6|340.6|342.54|340.54|9
1723932280000|2024-08-17 22:04:40|342.58|340.58|342.57|340.57|342.58|340.58|342.57|340.57|2
1723932290000|2024-08-17 22:04:50|342.59|340.59|342.58|340.58|342.59|340.59|342.58|340.58|6
1723932300000|2024-08-17 22:05:00|342.59|340.59|342.64|340.64|342.66|340.66|342.59|340.59|7
1723932310000|2024-08-17 22:05:10|342.63|340.63|342.66|340.66|342.66|340.66|342.63|340.63|8
1723932320000|2024-08-17 22:05:20|342.67|340.67|342.69|340.69|342.69|340.69|342.67|340.67|3
1723932330000|2024-08-17 22:05:30|342.71|340.71|342.69|340.69|342.71|340.71|342.69|340.69|2
1723932340000|2024-08-17 22:05:40|342.7|340.7|343.01|341.01|343.01|341.01|342.7|340.7|8
1723932350000|2024-08-17 22:05:50|343.02|341.02|343|341|343.03|341.03|343|341|8
1723932360000|2024-08-17 22:06:00|342.99|340.99|342.86|340.86|342.99|340.99|342.86|340.86|8
1723932370000|2024-08-17 22:06:10|342.83|340.83|342.77|340.77|342.83|340.83|342.77|340.77|6
1723932380000|2024-08-17 22:06:20|342.82|340.82|342.78|340.78|342.82|340.82|342.78|340.78|12
1723932390000|2024-08-17 22:06:30|342.79|340.79|342.85|340.85|342.86|340.86|342.78|340.78|10
1723932400000|2024-08-17 22:06:40|342.86|340.86|342.96|340.96|342.96|340.96|342.84|340.84|8
1723932410000|2024-08-17 22:06:50|342.98|340.98|343.07|341.07|343.09|341.09|342.98|340.98|13
1723932420000|2024-08-17 22:07:00|343.06|341.06|343.03|341.03|343.07|341.07|343.03|341.03|10
1723932430000|2024-08-17 22:07:10|343.02|341.02|342.97|340.97|343.02|341.02|342.97|340.97|5
1723932440000|2024-08-17 22:07:20|342.96|340.96|342.88|340.88|342.97|340.97|342.88|340.88|9
1723932450000|2024-08-17 22:07:30|342.87|340.87|342.91|340.91|342.94|340.94|342.87|340.87|15
1723932460000|2024-08-17 22:07:40|342.93|340.93|342.75|340.75|342.93|340.93|342.75|340.75|12
1723932470000|2024-08-17 22:07:50|342.78|340.78|342.71|340.71|342.78|340.78|342.71|340.71|8
1723932480000|2024-08-17 22:08:00|342.7|340.7|342.69|340.69|342.71|340.71|342.64|340.64|8
1723932490000|2024-08-17 22:08:10|342.7|340.7|342.67|340.67|342.7|340.7|342.67|340.67|6
1723932500000|2024-08-17 22:08:20|342.66|340.66|342.67|340.67|342.69|340.69|342.66|340.66|5
1723932510000|2024-08-17 22:08:30|342.74|340.74|342.71|340.71|342.74|340.74|342.71|340.71|7
1723932520000|2024-08-17 22:08:40|342.72|340.72|342.74|340.74|342.77|340.77|342.72|340.72|8
1723932530000|2024-08-17 22:08:50|342.73|340.73|342.56|340.56|342.73|340.73|342.55|340.55|8
1723932540000|2024-08-17 22:09:00|342.54|340.54|342.64|340.64|342.64|340.64|342.54|340.54|8
1723932550000|2024-08-17 22:09:10|342.65|340.65|342.74|340.74|342.74|340.74|342.65|340.65|7
1723932560000|2024-08-17 22:09:20|342.82|340.82|342.84|340.84|342.85|340.85|342.82|340.82|5
1723932570000|2024-08-17 22:09:30|342.86|340.86|342.89|340.89|342.89|340.89|342.83|340.83|5
1723932580000|2024-08-17 22:09:40|342.84|340.84|342.75|340.75|342.84|340.84|342.74|340.74|13
1723932590000|2024-08-17 22:09:50|342.76|340.76|342.72|340.72|342.77|340.77|342.72|340.72|9
1723932600000|2024-08-17 22:10:00|342.73|340.73|342.78|340.78|342.78|340.78|342.72|340.72|9
1723932610000|2024-08-17 22:10:10|342.77|340.77|342.76|340.76|342.78|340.78|342.76|340.76|4
1723932620000|2024-08-17 22:10:20|342.73|340.73|342.68|340.68|342.73|340.73|342.67|340.67|9
1723932630000|2024-08-17 22:10:30|342.69|340.69|342.71|340.71|342.72|340.72|342.67|340.67|9
1723932640000|2024-08-17 22:10:40|342.7|340.7|342.69|340.69|342.7|340.7|342.69|340.69|2
1723932650000|2024-08-17 22:10:50|342.68|340.68|342.44|340.44|342.69|340.69|342.44|340.44|10
1723932660000|2024-08-17 22:11:00|342.45|340.45|342.42|340.42|342.45|340.45|342.42|340.42|8
1723932670000|2024-08-17 22:11:10|342.38|340.38|342.35|340.35|342.38|340.38|342.35|340.35|8
1723932680000|2024-08-17 22:11:20|342.34|340.34|342.23|340.23|342.34|340.34|342.23|340.23|15
1723932690000|2024-08-17 22:11:30|342.22|340.22|342.27|340.27|342.28|340.28|342.22|340.22|5
1723932700000|2024-08-17 22:11:40|342.26|340.26|342.23|340.23|342.26|340.26|342.23|340.23|7
1723932710000|2024-08-17 22:11:50|342.22|340.22|342.2|340.2|342.22|340.22|342.19|340.19|5
1723932720000|2024-08-17 22:12:00|342.19|340.19|342.22|340.22|342.24|340.24|342.19|340.19|3
1723932730000|2024-08-17 22:12:10|342.21|340.21|342.2|340.2|342.21|340.21|342.2|340.2|2
1723932740000|2024-08-17 22:12:20|342.19|340.19|342.19|340.19|342.19|340.19|342.19|340.19|1
1723932750000|2024-08-17 22:12:30|342.22|340.22|342.04|340.04|342.22|340.22|342.04|340.04|14
1723932760000|2024-08-17 22:12:40|342.03|340.03|342.03|340.03|342.03|340.03|342.03|340.03|1
1723932770000|2024-08-17 22:12:50|342.01|340.01|342.04|340.04|342.04|340.04|341.99|339.99|7
1723932780000|2024-08-17 22:13:00|342.03|340.03|342.01|340.01|342.05|340.05|342.01|340.01|11
1723932790000|2024-08-17 22:13:10|342|340|341.98|339.98|342.01|340.01|341.98|339.98|9
1723932800000|2024-08-17 22:13:20|342.03|340.03|342.17|340.17|342.17|340.17|342.03|340.03|7
1723932810000|2024-08-17 22:13:30|342.18|340.18|342.21|340.21|342.22|340.22|342.18|340.18|6
1723932820000|2024-08-17 22:13:40|342.2|340.2|342.19|340.19|342.21|340.21|342.19|340.19|4
1723932830000|2024-08-17 22:13:50|342.23|340.23|342.23|340.23|342.23|340.23|342.23|340.23|1
1723932840000|2024-08-17 22:14:00|342.22|340.22|342.27|340.27|342.27|340.27|342.22|340.22|8
1723932850000|2024-08-17 22:14:10|342.26|340.26|342.27|340.27|342.27|340.27|342.26|340.26|2
1723932860000|2024-08-17 22:14:20|342.3|340.3|342.25|340.25|342.3|340.3|342.25|340.25|5
1723932870000|2024-08-17 22:14:30|342.24|340.24|342.2|340.2|342.24|340.24|342.2|340.2|5
1723932880000|2024-08-17 22:14:40|342.19|340.19|342.17|340.17|342.2|340.2|342.17|340.17|5
1723932890000|2024-08-17 22:14:50|342.16|340.16|342.11|340.11|342.16|340.16|342.11|340.11|5
1723932900000|2024-08-17 22:15:00|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|1
1723932910000|2024-08-17 22:15:10|342.14|340.14|342.2|340.2|342.2|340.2|342.14|340.14|8
1723932920000|2024-08-17 22:15:20|342.21|340.21|342.36|340.36|342.36|340.36|342.21|340.21|8
1723932930000|2024-08-17 22:15:30|342.35|340.35|342.36|340.36|342.36|340.36|342.35|340.35|2
1723932940000|2024-08-17 22:15:40|342.33|340.33|342.35|340.35|342.35|340.35|342.33|340.33|2
1723932950000|2024-08-17 22:15:50|342.4|340.4|342.4|340.4|342.4|340.4|342.4|340.4|1
1723932960000|2024-08-17 22:16:00|342.41|340.41|342.61|340.61|342.61|340.61|342.41|340.41|4
1723932970000|2024-08-17 22:16:10|342.59|340.59|342.58|340.58|342.59|340.59|342.58|340.58|2
1723932980000|2024-08-17 22:16:20|342.62|340.62|342.54|340.54|342.62|340.62|342.54|340.54|4
1723932990000|2024-08-17 22:16:30|342.55|340.55|342.6|340.6|342.61|340.61|342.55|340.55|8
1723933000000|2024-08-17 22:16:40|342.63|340.63|342.62|340.62|342.63|340.63|342.6|340.6|8
1723933010000|2024-08-17 22:16:50|342.67|340.67|342.7|340.7|342.7|340.7|342.66|340.66|5
1723933020000|2024-08-17 22:17:00|342.71|340.71|342.69|340.69|342.71|340.71|342.68|340.68|4
1723933030000|2024-08-17 22:17:10|342.68|340.68|342.64|340.64|342.68|340.68|342.63|340.63|5
1723933040000|2024-08-17 22:17:20|342.69|340.69|342.69|340.69|342.71|340.71|342.68|340.68|8
1723933050000|2024-08-17 22:17:30|342.68|340.68|342.56|340.56|342.68|340.68|342.56|340.56|4
1723933060000|2024-08-17 22:17:40|342.57|340.57|342.55|340.55|342.57|340.57|342.55|340.55|5
1723933070000|2024-08-17 22:17:50|342.54|340.54|342.49|340.49|342.55|340.55|342.49|340.49|3
1723933080000|2024-08-17 22:18:00|342.5|340.5|342.49|340.49|342.5|340.5|342.49|340.49|4
1723933090000|2024-08-17 22:18:10|342.53|340.53|342.48|340.48|342.53|340.53|342.48|340.48|2
1723933100000|2024-08-17 22:18:20|342.52|340.52|342.56|340.56|342.56|340.56|342.51|340.51|8
1723933110000|2024-08-17 22:18:30|342.6|340.6|342.57|340.57|342.6|340.6|342.57|340.57|7
1723933120000|2024-08-17 22:18:40|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|1
1723933140000|2024-08-17 22:19:00|342.53|340.53|342.55|340.55|342.55|340.55|342.53|340.53|2
1723933150000|2024-08-17 22:19:10|342.59|340.59|342.59|340.59|342.6|340.6|342.58|340.58|8
1723933160000|2024-08-17 22:19:20|342.58|340.58|342.58|340.58|342.58|340.58|342.58|340.58|1
1723933170000|2024-08-17 22:19:30|342.57|340.57|342.55|340.55|342.57|340.57|342.53|340.53|3
1723933180000|2024-08-17 22:19:40|342.59|340.59|342.58|340.58|342.59|340.59|342.58|340.58|4
1723933190000|2024-08-17 22:19:50|342.57|340.57|342.56|340.56|342.57|340.57|342.56|340.56|2
1723933200000|2024-08-17 22:20:00|342.55|340.55|342.55|340.55|342.56|340.56|342.55|340.55|3
1723933210000|2024-08-17 22:20:10|342.59|340.59|342.6|340.6|342.62|340.62|342.59|340.59|7
1723933220000|2024-08-17 22:20:20|342.61|340.61|342.59|340.59|342.61|340.61|342.59|340.59|3
1723933230000|2024-08-17 22:20:30|342.57|340.57|342.46|340.46|342.57|340.57|342.43|340.43|19
1723933240000|2024-08-17 22:20:40|342.45|340.45|342.41|340.41|342.45|340.45|342.41|340.41|7
1723933250000|2024-08-17 22:20:50|342.4|340.4|342.39|340.39|342.4|340.4|342.39|340.39|2
1723933260000|2024-08-17 22:21:00|342.38|340.38|342.28|340.28|342.38|340.38|342.28|340.28|5
1723933270000|2024-08-17 22:21:10|342.27|340.27|342.22|340.22|342.27|340.27|342.22|340.22|3
1723933280000|2024-08-17 22:21:20|342.21|340.21|342.09|340.09|342.21|340.21|342.09|340.09|15
1723933290000|2024-08-17 22:21:30|342.08|340.08|342.07|340.07|342.09|340.09|342.05|340.05|8
1723933300000|2024-08-17 22:21:40|342.06|340.06|342.02|340.02|342.06|340.06|342.02|340.02|6
1723933310000|2024-08-17 22:21:50|342.01|340.01|341.97|339.97|342.01|340.01|341.97|339.97|3
1723933320000|2024-08-17 22:22:00|341.98|339.98|341.98|339.98|342|340|341.97|339.97|10
1723933330000|2024-08-17 22:22:10|341.97|339.97|342.04|340.04|342.04|340.04|341.95|339.95|10
1723933340000|2024-08-17 22:22:20|342.03|340.03|342.05|340.05|342.05|340.05|342.02|340.02|4
1723933350000|2024-08-17 22:22:30|342.1|340.1|342.05|340.05|342.11|340.11|342.05|340.05|9
1723933360000|2024-08-17 22:22:40|342.04|340.04|342|340|342.04|340.04|342|340|4
1723933370000|2024-08-17 22:22:50|342.01|340.01|342.01|340.01|342.01|340.01|342.01|340.01|1
1723933380000|2024-08-17 22:23:00|342.06|340.06|342.04|340.04|342.07|340.07|342.04|340.04|7
1723933390000|2024-08-17 22:23:10|342|340|341.94|339.94|342|340|341.94|339.94|4
1723933400000|2024-08-17 22:23:20|341.92|339.92|341.94|339.94|341.94|339.94|341.92|339.92|5
1723933410000|2024-08-17 22:23:30|341.95|339.95|342.01|340.01|342.03|340.03|341.95|339.95|7
1723933420000|2024-08-17 22:23:40|342|340|342.01|340.01|342.03|340.03|342|340|4
1723933430000|2024-08-17 22:23:50|342|340|341.99|339.99|342|340|341.99|339.99|2
1723933440000|2024-08-17 22:24:00|342.02|340.02|342.01|340.01|342.02|340.02|342.01|340.01|2
1723933450000|2024-08-17 22:24:10|342.04|340.04|342.18|340.18|342.18|340.18|342.04|340.04|8
1723933460000|2024-08-17 22:24:20|342.22|340.22|342.13|340.13|342.22|340.22|342.08|340.08|15
1723933470000|2024-08-17 22:24:30|342.14|340.14|342.12|340.12|342.14|340.14|342.12|340.12|3
1723933480000|2024-08-17 22:24:40|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|1
1723933490000|2024-08-17 22:24:50|342.09|340.09|342.07|340.07|342.09|340.09|342.07|340.07|3
1723933500000|2024-08-17 22:25:00|342.13|340.13|342.14|340.14|342.17|340.17|342.13|340.13|9
1723933510000|2024-08-17 22:25:10|342.18|340.18|342.26|340.26|342.27|340.27|342.18|340.18|9
1723933520000|2024-08-17 22:25:20|342.3|340.3|342.3|340.3|342.3|340.3|342.29|340.29|3
1723933530000|2024-08-17 22:25:30|342.31|340.31|342.3|340.3|342.31|340.31|342.3|340.3|2
1723933540000|2024-08-17 22:25:40|342.29|340.29|342.24|340.24|342.29|340.29|342.24|340.24|7
1723933550000|2024-08-17 22:25:50|342.25|340.25|342.25|340.25|342.25|340.25|342.25|340.25|1
1723933560000|2024-08-17 22:26:00|342.28|340.28|342.27|340.27|342.29|340.29|342.27|340.27|4
1723933570000|2024-08-17 22:26:10|342.2|340.2|342.18|340.18|342.21|340.21|342.16|340.16|8
1723933580000|2024-08-17 22:26:20|342.16|340.16|342.12|340.12|342.19|340.19|342.12|340.12|8
1723933590000|2024-08-17 22:26:30|342.13|340.13|342.1|340.1|342.13|340.13|342.1|340.1|4
1723933600000|2024-08-17 22:26:40|342.09|340.09|342.09|340.09|342.09|340.09|342.09|340.09|1
1723933620000|2024-08-17 22:27:00|342.07|340.07|342.04|340.04|342.07|340.07|342.04|340.04|4
1723933640000|2024-08-17 22:27:20|342.09|340.09|342.07|340.07|342.12|340.12|342.07|340.07|5
1723933650000|2024-08-17 22:27:30|342.08|340.08|341.85|339.85|342.08|340.08|341.83|339.83|13
1723933660000|2024-08-17 22:27:40|341.84|339.84|341.84|339.84|341.84|339.84|341.84|339.84|1
1723933670000|2024-08-17 22:27:50|341.83|339.83|341.82|339.82|341.83|339.83|341.82|339.82|2
1723933680000|2024-08-17 22:28:00|341.83|339.83|342.03|340.03|342.04|340.04|341.83|339.83|9
1723933690000|2024-08-17 22:28:10|342.04|340.04|342.12|340.12|342.14|340.14|342.04|340.04|13
1723933700000|2024-08-17 22:28:20|342.1|340.1|342.09|340.09|342.13|340.13|342.09|340.09|5
1723933710000|2024-08-17 22:28:30|342.08|340.08|342.08|340.08|342.1|340.1|342.07|340.07|5
1723933720000|2024-08-17 22:28:40|342.06|340.06|342.12|340.12|342.12|340.12|342.06|340.06|8
1723933730000|2024-08-17 22:28:50|342.13|340.13|342.12|340.12|342.13|340.13|342.12|340.12|2
1723933740000|2024-08-17 22:29:00|342.06|340.06|342.1|340.1|342.12|340.12|342.06|340.06|9
1723933750000|2024-08-17 22:29:10|342.08|340.08|342.07|340.07|342.09|340.09|342.07|340.07|4
1723933760000|2024-08-17 22:29:20|342.1|340.1|342.03|340.03|342.1|340.1|342.03|340.03|5
1723933770000|2024-08-17 22:29:30|342.01|340.01|342|340|342.04|340.04|342|340|4
1723933780000|2024-08-17 22:29:40|342.02|340.02|342.02|340.02|342.08|340.08|342.02|340.02|7
1723933790000|2024-08-17 22:29:50|342.06|340.06|342.02|340.02|342.07|340.07|342.02|340.02|6
1723933800000|2024-08-17 22:30:00|342.01|340.01|341.99|339.99|342.01|340.01|341.98|339.98|4
1723933810000|2024-08-17 22:30:10|341.98|339.98|341.95|339.95|341.98|339.98|341.93|339.93|5
1723933820000|2024-08-17 22:30:20|341.97|339.97|341.97|339.97|341.97|339.97|341.92|339.92|4
1723933830000|2024-08-17 22:30:30|342|340|342.06|340.06|342.11|340.11|342|340|6
1723933840000|2024-08-17 22:30:40|342.09|340.09|342.08|340.08|342.09|340.09|342.05|340.05|3
1723933850000|2024-08-17 22:30:50|342.05|340.05|341.97|339.97|342.07|340.07|341.97|339.97|11
1723933860000|2024-08-17 22:31:00|341.96|339.96|341.96|339.96|341.96|339.96|341.96|339.96|1
1723933870000|2024-08-17 22:31:10|341.95|339.95|341.9|339.9|341.95|339.95|341.9|339.9|6
1723933880000|2024-08-17 22:31:20|341.91|339.91|341.9|339.9|341.92|339.92|341.89|339.89|9
1723933890000|2024-08-17 22:31:30|341.91|339.91|341.75|339.75|341.91|339.91|341.75|339.75|7
1723933900000|2024-08-17 22:31:40|341.74|339.74|341.73|339.73|341.74|339.74|341.73|339.73|4
1723933910000|2024-08-17 22:31:50|341.72|339.72|341.75|339.75|341.78|339.78|341.72|339.72|4
1723933920000|2024-08-17 22:32:00|341.77|339.77|341.74|339.74|341.77|339.77|341.74|339.74|5
1723933930000|2024-08-17 22:32:10|341.73|339.73|341.72|339.72|341.73|339.73|341.72|339.72|2
1723933940000|2024-08-17 22:32:20|341.71|339.71|341.69|339.69|341.74|339.74|341.69|339.69|6
1723933950000|2024-08-17 22:32:30|341.7|339.7|341.68|339.68|341.7|339.7|341.68|339.68|2
1723933960000|2024-08-17 22:32:40|341.66|339.66|341.58|339.58|341.66|339.66|341.54|339.54|8
1723933970000|2024-08-17 22:32:50|341.6|339.6|341.69|339.69|341.69|339.69|341.59|339.59|11
1723933980000|2024-08-17 22:33:00|341.68|339.68|341.68|339.68|341.69|339.69|341.68|339.68|3
1723933990000|2024-08-17 22:33:10|341.67|339.67|341.67|339.67|341.69|339.69|341.66|339.66|4
1723934000000|2024-08-17 22:33:20|341.65|339.65|341.71|339.71|341.71|339.71|341.65|339.65|4
1723934010000|2024-08-17 22:33:30|341.69|339.69|341.69|339.69|341.69|339.69|341.69|339.69|1
1723934020000|2024-08-17 22:33:40|341.7|339.7|341.7|339.7|341.7|339.7|341.7|339.7|1
1723934030000|2024-08-17 22:33:50|341.69|339.69|341.7|339.7|341.71|339.71|341.69|339.69|5
1723934040000|2024-08-17 22:34:00|341.69|339.69|341.69|339.69|341.71|339.71|341.67|339.67|8
1723934050000|2024-08-17 22:34:10|341.67|339.67|341.7|339.7|341.7|339.7|341.67|339.67|6
1723934060000|2024-08-17 22:34:20|341.71|339.71|341.69|339.69|341.71|339.71|341.69|339.69|2
1723934070000|2024-08-17 22:34:30|341.67|339.67|341.72|339.72|341.72|339.72|341.67|339.67|4
1723934080000|2024-08-17 22:34:40|341.73|339.73|341.73|339.73|341.73|339.73|341.73|339.73|1
1723934100000|2024-08-17 22:35:00|341.75|339.75|341.75|339.75|341.75|339.75|341.74|339.74|3
1723934120000|2024-08-17 22:35:20|341.74|339.74|341.73|339.73|341.74|339.74|341.72|339.72|6
1723934130000|2024-08-17 22:35:30|341.83|339.83|341.9|339.9|341.9|339.9|341.83|339.83|2
1723934140000|2024-08-17 22:35:40|341.89|339.89|341.89|339.89|341.91|339.91|341.86|339.86|5
1723934150000|2024-08-17 22:35:50|341.9|339.9|341.85|339.85|341.9|339.9|341.85|339.85|3
1723934160000|2024-08-17 22:36:00|341.84|339.84|341.81|339.81|341.86|339.86|341.81|339.81|4
1723934180000|2024-08-17 22:36:20|341.77|339.77|341.79|339.79|341.79|339.79|341.77|339.77|2
1723934190000|2024-08-17 22:36:30|341.82|339.82|341.84|339.84|341.85|339.85|341.82|339.82|3
1723934200000|2024-08-17 22:36:40|341.83|339.83|341.83|339.83|341.86|339.86|341.83|339.83|4
1723934210000|2024-08-17 22:36:50|341.86|339.86|341.93|339.93|341.93|339.93|341.86|339.86|5
1723934220000|2024-08-17 22:37:00|341.94|339.94|342|340|342|340|341.94|339.94|2
1723934260000|2024-08-17 22:37:40|341.95|339.95|341.98|339.98|341.98|339.98|341.95|339.95|2
1723934270000|2024-08-17 22:37:50|341.95|339.95|341.96|339.96|341.97|339.97|341.94|339.94|4
1723934280000|2024-08-17 22:38:00|341.89|339.89|341.87|339.87|341.89|339.89|341.85|339.85|6
1723934290000|2024-08-17 22:38:10|341.84|339.84|341.83|339.83|341.85|339.85|341.82|339.82|5
1723934300000|2024-08-17 22:38:20|341.84|339.84|341.88|339.88|341.89|339.89|341.84|339.84|3
1723934310000|2024-08-17 22:38:30|341.87|339.87|341.88|339.88|341.88|339.88|341.86|339.86|3
1723934320000|2024-08-17 22:38:40|341.86|339.86|341.86|339.86|341.86|339.86|341.85|339.85|3
1723934330000|2024-08-17 22:38:50|341.84|339.84|341.75|339.75|341.87|339.87|341.75|339.75|11
1723934340000|2024-08-17 22:39:00|341.76|339.76|341.73|339.73|341.76|339.76|341.73|339.73|2
1723934350000|2024-08-17 22:39:10|341.74|339.74|341.74|339.74|341.74|339.74|341.74|339.74|1
1723934360000|2024-08-17 22:39:20|341.73|339.73|341.6|339.6|341.73|339.73|341.6|339.6|7
1723934370000|2024-08-17 22:39:30|341.56|339.56|341.58|339.58|341.59|339.59|341.56|339.56|4
1723934380000|2024-08-17 22:39:40|341.56|339.56|341.7|339.7|341.7|339.7|341.56|339.56|9
1723934390000|2024-08-17 22:39:50|341.69|339.69|341.71|339.71|341.71|339.71|341.69|339.69|3
1723934400000|2024-08-17 22:40:00|341.72|339.72|341.72|339.72|341.73|339.73|341.7|339.7|7
1723934410000|2024-08-17 22:40:10|341.73|339.73|341.71|339.71|341.73|339.73|341.71|339.71|5
1723934420000|2024-08-17 22:40:20|341.66|339.66|341.7|339.7|341.7|339.7|341.66|339.66|3
1723934430000|2024-08-17 22:40:30|341.71|339.71|341.7|339.7|341.71|339.71|341.69|339.69|3
1723934440000|2024-08-17 22:40:40|341.65|339.65|341.58|339.58|341.65|339.65|341.58|339.58|4
1723934450000|2024-08-17 22:40:50|341.57|339.57|341.56|339.56|341.57|339.57|341.56|339.56|2
1723934460000|2024-08-17 22:41:00|341.54|339.54|341.53|339.53|341.55|339.55|341.53|339.53|3
1723934470000|2024-08-17 22:41:10|341.58|339.58|341.54|339.54|341.58|339.58|341.52|339.52|4
1723934480000|2024-08-17 22:41:20|341.6|339.6|341.73|339.73|341.73|339.73|341.6|339.6|8
1723934490000|2024-08-17 22:41:30|341.72|339.72|341.7|339.7|341.72|339.72|341.7|339.7|2
1723934500000|2024-08-17 22:41:40|341.68|339.68|341.64|339.64|341.68|339.68|341.64|339.64|4
1723934510000|2024-08-17 22:41:50|341.58|339.58|341.56|339.56|341.6|339.6|341.56|339.56|3
1723934520000|2024-08-17 22:42:00|341.57|339.57|341.56|339.56|341.58|339.58|341.55|339.55|5
1723934530000|2024-08-17 22:42:10|341.54|339.54|341.53|339.53|341.54|339.54|341.53|339.53|6
1723934540000|2024-08-17 22:42:20|341.56|339.56|341.55|339.55|341.56|339.56|341.51|339.51|6
1723934560000|2024-08-17 22:42:40|341.56|339.56|341.5|339.5|341.56|339.56|341.5|339.5|6
1723934570000|2024-08-17 22:42:50|341.45|339.45|341.38|339.38|341.45|339.45|341.38|339.38|5
1723934580000|2024-08-17 22:43:00|341.37|339.37|341.36|339.36|341.37|339.37|341.36|339.36|2
1723934590000|2024-08-17 22:43:10|341.35|339.35|341.36|339.36|341.36|339.36|341.35|339.35|2
1723934600000|2024-08-17 22:43:20|341.38|339.38|341.37|339.37|341.39|339.39|341.37|339.37|6
1723934610000|2024-08-17 22:43:30|341.38|339.38|341.38|339.38|341.39|339.39|341.38|339.38|3
1723934620000|2024-08-17 22:43:40|341.37|339.37|341.37|339.37|341.38|339.38|341.37|339.37|3
1723934630000|2024-08-17 22:43:50|341.38|339.38|341.44|339.44|341.44|339.44|341.36|339.36|6
1723934640000|2024-08-17 22:44:00|341.43|339.43|341.47|339.47|341.5|339.5|341.43|339.43|6
1723934650000|2024-08-17 22:44:10|341.44|339.44|341.44|339.44|341.45|339.45|341.44|339.44|5
1723934660000|2024-08-17 22:44:20|341.46|339.46|341.43|339.43|341.46|339.46|341.43|339.43|2
1723934670000|2024-08-17 22:44:30|341.42|339.42|341.46|339.46|341.46|339.46|341.42|339.42|3
1723934680000|2024-08-17 22:44:40|341.48|339.48|341.48|339.48|341.48|339.48|341.44|339.44|6
1723934690000|2024-08-17 22:44:50|341.47|339.47|341.46|339.46|341.47|339.47|341.45|339.45|4
1723934700000|2024-08-17 22:45:00|341.48|339.48|341.48|339.48|341.51|339.51|341.47|339.47|5
1723934710000|2024-08-17 22:45:10|341.47|339.47|341.45|339.45|341.5|339.5|341.45|339.45|3
1723934720000|2024-08-17 22:45:20|341.49|339.49|341.44|339.44|341.49|339.49|341.44|339.44|2
1723934730000|2024-08-17 22:45:30|341.49|339.49|341.47|339.47|341.49|339.49|341.47|339.47|3
1723934740000|2024-08-17 22:45:40|341.48|339.48|341.6|339.6|341.6|339.6|341.47|339.47|10
1723934750000|2024-08-17 22:45:50|341.61|339.61|341.63|339.63|341.66|339.66|341.61|339.61|11
1723934760000|2024-08-17 22:46:00|341.64|339.64|341.69|339.69|341.69|339.69|341.64|339.64|6
1723934770000|2024-08-17 22:46:10|341.7|339.7|341.68|339.68|341.7|339.7|341.68|339.68|3
1723934780000|2024-08-17 22:46:20|341.7|339.7|341.66|339.66|341.7|339.7|341.66|339.66|6
1723934790000|2024-08-17 22:46:30|341.61|339.61|341.63|339.63|341.63|339.63|341.61|339.61|2
1723934810000|2024-08-17 22:46:50|341.65|339.65|341.65|339.65|341.67|339.67|341.64|339.64|5
1723934820000|2024-08-17 22:47:00|341.66|339.66|341.73|339.73|341.76|339.76|341.66|339.66|7
1723934830000|2024-08-17 22:47:10|341.76|339.76|341.77|339.77|341.77|339.77|341.73|339.73|7
1723934840000|2024-08-17 22:47:20|341.8|339.8|341.88|339.88|341.88|339.88|341.8|339.8|7
1723934850000|2024-08-17 22:47:30|341.89|339.89|341.97|339.97|341.98|339.98|341.89|339.89|12
1723934860000|2024-08-17 22:47:40|341.95|339.95|341.98|339.98|341.98|339.98|341.95|339.95|2
1723934900000|2024-08-17 22:48:20|341.99|339.99|342|340|342|340|341.99|339.99|2
1723934910000|2024-08-17 22:48:30|342.02|340.02|342.03|340.03|342.05|340.05|342.02|340.02|6
1723934920000|2024-08-17 22:48:40|342|340|342.01|340.01|342.02|340.02|342|340|6
1723934930000|2024-08-17 22:48:50|342.02|340.02|342.02|340.02|342.02|340.02|342.02|340.02|1
1723934940000|2024-08-17 22:49:00|341.98|339.98|341.98|339.98|341.98|339.98|341.98|339.98|1
1723934950000|2024-08-17 22:49:10|341.96|339.96|341.95|339.95|341.96|339.96|341.95|339.95|2
1723934960000|2024-08-17 22:49:20|341.93|339.93|341.92|339.92|341.93|339.93|341.92|339.92|2
1723934970000|2024-08-17 22:49:30|341.91|339.91|341.9|339.9|341.91|339.91|341.9|339.9|2
1723934990000|2024-08-17 22:49:50|341.86|339.86|341.84|339.84|341.86|339.86|341.83|339.83|3
1723935000000|2024-08-17 22:50:00|341.83|339.83|341.82|339.82|341.83|339.83|341.82|339.82|2
1723935010000|2024-08-17 22:50:10|341.81|339.81|341.77|339.77|341.82|339.82|341.77|339.77|6
1723935020000|2024-08-17 22:50:20|341.76|339.76|341.82|339.82|341.84|339.84|341.76|339.76|5
1723935030000|2024-08-17 22:50:30|341.83|339.83|341.84|339.84|341.85|339.85|341.82|339.82|4
1723935040000|2024-08-17 22:50:40|341.83|339.83|341.82|339.82|341.84|339.84|341.82|339.82|4
1723935050000|2024-08-17 22:50:50|341.81|339.81|341.8|339.8|341.81|339.81|341.8|339.8|2
1723935070000|2024-08-17 22:51:10|341.84|339.84|341.83|339.83|341.85|339.85|341.82|339.82|5
1723935080000|2024-08-17 22:51:20|341.82|339.82|341.81|339.81|341.82|339.82|341.8|339.8|4
1723935090000|2024-08-17 22:51:30|341.8|339.8|341.8|339.8|341.8|339.8|341.8|339.8|1
1723935110000|2024-08-17 22:51:50|341.79|339.79|341.83|339.83|341.84|339.84|341.78|339.78|8
1723935120000|2024-08-17 22:52:00|341.82|339.82|341.84|339.84|341.84|339.84|341.82|339.82|5
1723935130000|2024-08-17 22:52:10|341.83|339.83|341.85|339.85|341.86|339.86|341.83|339.83|4
1723935140000|2024-08-17 22:52:20|341.84|339.84|341.87|339.87|341.87|339.87|341.84|339.84|7
1723935150000|2024-08-17 22:52:30|341.89|339.89|341.87|339.87|341.89|339.89|341.86|339.86|5
1723935160000|2024-08-17 22:52:40|341.91|339.91|341.91|339.91|341.92|339.92|341.91|339.91|3
1723935170000|2024-08-17 22:52:50|341.92|339.92|341.94|339.94|341.94|339.94|341.92|339.92|4
1723935180000|2024-08-17 22:53:00|341.93|339.93|341.85|339.85|341.93|339.93|341.85|339.85|7
1723935190000|2024-08-17 22:53:10|341.88|339.88|341.92|339.92|341.93|339.93|341.88|339.88|4
1723935200000|2024-08-17 22:53:20|341.91|339.91|341.92|339.92|341.92|339.92|341.91|339.91|2
1723935210000|2024-08-17 22:53:30|341.91|339.91|341.86|339.86|341.91|339.91|341.86|339.86|4
1723935220000|2024-08-17 22:53:40|341.85|339.85|341.88|339.88|341.89|339.89|341.85|339.85|4
1723935230000|2024-08-17 22:53:50|341.87|339.87|341.86|339.86|341.87|339.87|341.86|339.86|2
1723935240000|2024-08-17 22:54:00|341.87|339.87|341.91|339.91|341.92|339.92|341.87|339.87|4
1723935250000|2024-08-17 22:54:10|341.9|339.9|341.89|339.89|341.9|339.9|341.89|339.89|2
1723935260000|2024-08-17 22:54:20|341.88|339.88|341.87|339.87|341.88|339.88|341.87|339.87|2
1723935270000|2024-08-17 22:54:30|341.86|339.86|341.84|339.84|341.86|339.86|341.84|339.84|2
1723935290000|2024-08-17 22:54:50|341.8|339.8|341.79|339.79|341.8|339.8|341.79|339.79|2
1723935300000|2024-08-17 22:55:00|341.78|339.78|341.78|339.78|341.78|339.78|341.78|339.78|1
1723935310000|2024-08-17 22:55:10|341.81|339.81|341.78|339.78|341.81|339.81|341.78|339.78|4
1723935320000|2024-08-17 22:55:20|341.81|339.81|341.84|339.84|341.84|339.84|341.8|339.8|7
1723935330000|2024-08-17 22:55:30|341.85|339.85|341.84|339.84|341.85|339.85|341.84|339.84|2
1723935340000|2024-08-17 22:55:40|341.87|339.87|341.89|339.89|341.89|339.89|341.87|339.87|4
1723935360000|2024-08-17 22:56:00|341.9|339.9|341.83|339.83|341.9|339.9|341.83|339.83|5
1723935370000|2024-08-17 22:56:10|341.84|339.84|341.88|339.88|341.88|339.88|341.83|339.83|4
1723935380000|2024-08-17 22:56:20|341.87|339.87|341.87|339.87|341.87|339.87|341.87|339.87|1
1723935390000|2024-08-17 22:56:30|341.86|339.86|341.82|339.82|341.86|339.86|341.82|339.82|5
1723935400000|2024-08-17 22:56:40|341.78|339.78|341.78|339.78|341.78|339.78|341.78|339.78|1
1723935410000|2024-08-17 22:56:50|341.79|339.79|341.77|339.77|341.79|339.79|341.77|339.77|5
1723935420000|2024-08-17 22:57:00|341.78|339.78|341.77|339.77|341.78|339.78|341.77|339.77|2
1723935430000|2024-08-17 22:57:10|341.75|339.75|341.76|339.76|341.76|339.76|341.75|339.75|2
1723935440000|2024-08-17 22:57:20|341.78|339.78|341.79|339.79|341.8|339.8|341.78|339.78|3
1723935450000|2024-08-17 22:57:30|341.82|339.82|341.79|339.79|341.82|339.82|341.79|339.79|4
1723935470000|2024-08-17 22:57:50|341.78|339.78|341.77|339.77|341.78|339.78|341.77|339.77|2
1723935500000|2024-08-17 22:58:20|341.78|339.78|341.72|339.72|341.78|339.78|341.72|339.72|8
1723935510000|2024-08-17 22:58:30|341.66|339.66|341.61|339.61|341.66|339.66|341.6|339.6|11
1723935520000|2024-08-17 22:58:40|341.6|339.6|341.6|339.6|341.61|339.61|341.6|339.6|3
1723935530000|2024-08-17 22:58:50|341.57|339.57|341.58|339.58|341.59|339.59|341.57|339.57|6
1723935540000|2024-08-17 22:59:00|341.6|339.6|341.58|339.58|341.61|339.61|341.58|339.58|9
1723935550000|2024-08-17 22:59:10|341.54|339.54|341.46|339.46|341.54|339.54|341.46|339.46|4
1723935560000|2024-08-17 22:59:20|341.48|339.48|341.48|339.48|341.48|339.48|341.48|339.48|1
1723935570000|2024-08-17 22:59:30|341.5|339.5|341.47|339.47|341.5|339.5|341.46|339.46|13
1723935580000|2024-08-17 22:59:40|341.46|339.46|341.47|339.47|341.47|339.47|341.45|339.45|14
1723935590000|2024-08-17 22:59:50|341.52|339.52|341.54|339.54|341.54|339.54|341.52|339.52|4
1723935600000|2024-08-17 23:00:00|341.55|339.55|341.72|339.72|341.73|339.73|341.55|339.55|19
1723935610000|2024-08-17 23:00:10|341.73|339.73|341.74|339.74|341.75|339.75|341.73|339.73|8
1723935620000|2024-08-17 23:00:20|341.76|339.76|341.77|339.77|341.77|339.77|341.76|339.76|6
1723935630000|2024-08-17 23:00:30|341.76|339.76|341.77|339.77|341.77|339.77|341.76|339.76|2
1723935640000|2024-08-17 23:00:40|341.76|339.76|341.65|339.65|341.76|339.76|341.63|339.63|8
1723935650000|2024-08-17 23:00:50|341.66|339.66|341.7|339.7|341.7|339.7|341.65|339.65|9
1723935660000|2024-08-17 23:01:00|341.68|339.68|341.68|339.68|341.69|339.69|341.68|339.68|3
1723935670000|2024-08-17 23:01:10|341.73|339.73|341.75|339.75|341.76|339.76|341.73|339.73|8
1723935680000|2024-08-17 23:01:20|341.76|339.76|341.76|339.76|341.77|339.77|341.75|339.75|8
1723935690000|2024-08-17 23:01:30|341.75|339.75|341.65|339.65|341.75|339.75|341.64|339.64|11
1723935700000|2024-08-17 23:01:40|341.64|339.64|341.6|339.6|341.64|339.64|341.6|339.6|5
1723935710000|2024-08-17 23:01:50|341.58|339.58|341.55|339.55|341.58|339.58|341.55|339.55|2
1723935730000|2024-08-17 23:02:10|341.51|339.51|341.5|339.5|341.51|339.51|341.48|339.48|7
1723935740000|2024-08-17 23:02:20|341.49|339.49|341.52|339.52|341.52|339.52|341.49|339.49|5
1723935750000|2024-08-17 23:02:30|341.53|339.53|341.53|339.53|341.58|339.58|341.53|339.53|8
1723935760000|2024-08-17 23:02:40|341.52|339.52|341.52|339.52|341.53|339.53|341.52|339.52|5
1723935770000|2024-08-17 23:02:50|341.53|339.53|341.6|339.6|341.6|339.6|341.53|339.53|5
1723935780000|2024-08-17 23:03:00|341.61|339.61|341.7|339.7|341.7|339.7|341.61|339.61|8
1723935790000|2024-08-17 23:03:10|341.71|339.71|341.76|339.76|341.78|339.78|341.71|339.71|7
1723935800000|2024-08-17 23:03:20|341.77|339.77|341.79|339.79|341.79|339.79|341.77|339.77|3
1723935810000|2024-08-17 23:03:30|341.78|339.78|341.78|339.78|341.8|339.8|341.78|339.78|5
1723935830000|2024-08-17 23:03:50|341.77|339.77|341.73|339.73|341.77|339.77|341.65|339.65|9
1723935840000|2024-08-17 23:04:00|341.74|339.74|341.69|339.69|341.74|339.74|341.67|339.67|16
1723935850000|2024-08-17 23:04:10|341.68|339.68|341.68|339.68|341.69|339.69|341.68|339.68|7
1723935860000|2024-08-17 23:04:20|341.56|339.56|341.61|339.61|341.63|339.63|341.55|339.55|9
1723935870000|2024-08-17 23:04:30|341.62|339.62|341.62|339.62|341.62|339.62|341.59|339.59|10
1723935880000|2024-08-17 23:04:40|341.63|339.63|341.72|339.72|341.72|339.72|341.62|339.62|6
1723935890000|2024-08-17 23:04:50|341.73|339.73|341.81|339.81|341.81|339.81|341.73|339.73|8
1723935900000|2024-08-17 23:05:00|341.87|339.87|341.99|339.99|342.03|340.03|341.87|339.87|11
1723935910000|2024-08-17 23:05:10|342|340|342.02|340.02|342.1|340.1|341.99|339.99|8
1723935920000|2024-08-17 23:05:20|342.01|340.01|341.91|339.91|342.01|340.01|341.86|339.86|9
1723935930000|2024-08-17 23:05:30|341.92|339.92|341.81|339.81|341.92|339.92|341.81|339.81|12
1723935940000|2024-08-17 23:05:40|341.79|339.79|341.8|339.8|341.81|339.81|341.78|339.78|10
1723935950000|2024-08-17 23:05:50|341.79|339.79|341.75|339.75|341.79|339.79|341.74|339.74|4
1723935960000|2024-08-17 23:06:00|341.77|339.77|341.81|339.81|341.81|339.81|341.77|339.77|3
1723935970000|2024-08-17 23:06:10|341.78|339.78|341.77|339.77|341.79|339.79|341.77|339.77|3
1723935980000|2024-08-17 23:06:20|341.76|339.76|341.77|339.77|341.77|339.77|341.75|339.75|8
1723935990000|2024-08-17 23:06:30|341.81|339.81|341.76|339.76|341.81|339.81|341.75|339.75|9
1723936000000|2024-08-17 23:06:40|341.78|339.78|341.76|339.76|341.78|339.78|341.76|339.76|3
1723936010000|2024-08-17 23:06:50|341.75|339.75|341.69|339.69|341.76|339.76|341.69|339.69|10
1723936020000|2024-08-17 23:07:00|341.72|339.72|341.71|339.71|341.72|339.72|341.71|339.71|2
1723936030000|2024-08-17 23:07:10|341.72|339.72|341.74|339.74|341.74|339.74|341.71|339.71|11
1723936040000|2024-08-17 23:07:20|341.75|339.75|341.85|339.85|341.85|339.85|341.74|339.74|11
1723936050000|2024-08-17 23:07:30|341.86|339.86|341.85|339.85|341.87|339.87|341.85|339.85|9
1723936060000|2024-08-17 23:07:40|341.84|339.84|341.75|339.75|341.85|339.85|341.75|339.75|6
1723936070000|2024-08-17 23:07:50|341.76|339.76|341.76|339.76|341.78|339.78|341.75|339.75|9
1723936080000|2024-08-17 23:08:00|341.77|339.77|341.81|339.81|341.82|339.82|341.75|339.75|13
1723936090000|2024-08-17 23:08:10|341.78|339.78|341.76|339.76|341.8|339.8|341.75|339.75|10
1723936100000|2024-08-17 23:08:20|341.75|339.75|341.84|339.84|341.86|339.86|341.75|339.75|10
1723936110000|2024-08-17 23:08:30|341.85|339.85|341.84|339.84|341.85|339.85|341.83|339.83|9
1723936120000|2024-08-17 23:08:40|341.83|339.83|341.84|339.84|341.84|339.84|341.82|339.82|4
1723936130000|2024-08-17 23:08:50|341.83|339.83|341.8|339.8|341.83|339.83|341.79|339.79|8
1723936140000|2024-08-17 23:09:00|341.79|339.79|341.83|339.83|341.83|339.83|341.79|339.79|6
1723936150000|2024-08-17 23:09:10|341.84|339.84|342.04|340.04|342.04|340.04|341.84|339.84|8
1723936160000|2024-08-17 23:09:20|342.11|340.11|342.16|340.16|342.23|340.23|342.11|340.11|18
1723936170000|2024-08-17 23:09:30|342.15|340.15|342.15|340.15|342.15|340.15|342.15|340.15|1
1723936180000|2024-08-17 23:09:40|342.16|340.16|342.22|340.22|342.22|340.22|342.15|340.15|7
1723936190000|2024-08-17 23:09:50|342.23|340.23|342.19|340.19|342.23|340.23|342.17|340.17|8
1723936200000|2024-08-17 23:10:00|342.17|340.17|342.17|340.17|342.18|340.18|342.17|340.17|3
1723936210000|2024-08-17 23:10:10|342.1|340.1|342.14|340.14|342.14|340.14|342.1|340.1|5
1723936220000|2024-08-17 23:10:20|342.13|340.13|342.16|340.16|342.17|340.17|342.13|340.13|4
1723936230000|2024-08-17 23:10:30|342.15|340.15|342.14|340.14|342.15|340.15|342.1|340.1|3
1723936240000|2024-08-17 23:10:40|342.12|340.12|342.02|340.02|342.12|340.12|342.02|340.02|8
1723936250000|2024-08-17 23:10:50|342|340|341.95|339.95|342|340|341.92|339.92|7
1723936260000|2024-08-17 23:11:00|341.92|339.92|342.04|340.04|342.04|340.04|341.92|339.92|7
1723936270000|2024-08-17 23:11:10|342.02|340.02|342.01|340.01|342.02|340.02|342.01|340.01|2
1723936280000|2024-08-17 23:11:20|341.96|339.96|341.95|339.95|341.96|339.96|341.93|339.93|10
1723936290000|2024-08-17 23:11:30|341.94|339.94|341.92|339.92|341.94|339.94|341.92|339.92|4
1723936300000|2024-08-17 23:11:40|341.94|339.94|341.92|339.92|341.94|339.94|341.89|339.89|4
1723936310000|2024-08-17 23:11:50|341.84|339.84|341.79|339.79|341.84|339.84|341.79|339.79|2
1723936320000|2024-08-17 23:12:00|341.83|339.83|341.84|339.84|341.84|339.84|341.83|339.83|2
1723936330000|2024-08-17 23:12:10|341.82|339.82|341.84|339.84|341.84|339.84|341.82|339.82|4
1723936340000|2024-08-17 23:12:20|341.86|339.86|341.91|339.91|341.93|339.93|341.86|339.86|4
1723936350000|2024-08-17 23:12:30|341.9|339.9|342.01|340.01|342.01|340.01|341.9|339.9|7
1723936360000|2024-08-17 23:12:40|341.98|339.98|342.03|340.03|342.03|340.03|341.98|339.98|11
1723936370000|2024-08-17 23:12:50|342.05|340.05|342.05|340.05|342.06|340.06|342.03|340.03|6
1723936380000|2024-08-17 23:13:00|342|340|341.99|339.99|342|340|341.98|339.98|3
1723936390000|2024-08-17 23:13:10|342|340|342|340|342|340|341.99|339.99|3
1723936400000|2024-08-17 23:13:20|341.99|339.99|341.99|339.99|342|340|341.99|339.99|3
1723936410000|2024-08-17 23:13:30|342|340|342.01|340.01|342.03|340.03|341.99|339.99|8
1723936420000|2024-08-17 23:13:40|341.98|339.98|341.84|339.84|341.98|339.98|341.84|339.84|4
1723936440000|2024-08-17 23:14:00|341.87|339.87|341.86|339.86|341.88|339.88|341.86|339.86|6
1723936450000|2024-08-17 23:14:10|341.85|339.85|341.81|339.81|341.85|339.85|341.8|339.8|12
1723936460000|2024-08-17 23:14:20|341.82|339.82|341.83|339.83|341.85|339.85|341.81|339.81|16
1723936470000|2024-08-17 23:14:30|341.81|339.81|341.85|339.85|341.86|339.86|341.81|339.81|6
1723936480000|2024-08-17 23:14:40|341.86|339.86|341.87|339.87|341.87|339.87|341.85|339.85|5
1723936490000|2024-08-17 23:14:50|341.84|339.84|341.75|339.75|341.87|339.87|341.75|339.75|15
1723936500000|2024-08-17 23:15:00|341.77|339.77|341.77|339.77|341.78|339.78|341.74|339.74|10
1723936510000|2024-08-17 23:15:10|341.79|339.79|341.83|339.83|341.83|339.83|341.79|339.79|7
1723936520000|2024-08-17 23:15:20|341.84|339.84|341.8|339.8|341.85|339.85|341.79|339.79|10
1723936530000|2024-08-17 23:15:30|341.81|339.81|341.84|339.84|341.84|339.84|341.79|339.79|7
1723936540000|2024-08-17 23:15:40|341.8|339.8|341.8|339.8|341.82|339.82|341.79|339.79|7
1723936550000|2024-08-17 23:15:50|341.84|339.84|341.93|339.93|341.94|339.94|341.84|339.84|12
1723936560000|2024-08-17 23:16:00|341.92|339.92|341.66|339.66|341.92|339.92|341.65|339.65|8
1723936570000|2024-08-17 23:16:10|341.67|339.67|341.67|339.67|341.68|339.68|341.65|339.65|17
1723936580000|2024-08-17 23:16:20|341.69|339.69|341.69|339.69|341.72|339.72|341.68|339.68|9
1723936590000|2024-08-17 23:16:30|341.68|339.68|341.68|339.68|341.69|339.69|341.68|339.68|7
1723936600000|2024-08-17 23:16:40|341.69|339.69|341.77|339.77|341.81|339.81|341.69|339.69|15
1723936610000|2024-08-17 23:16:50|341.76|339.76|341.66|339.66|341.76|339.76|341.66|339.66|13
1723936620000|2024-08-17 23:17:00|341.67|339.67|341.67|339.67|341.69|339.69|341.67|339.67|5
1723936630000|2024-08-17 23:17:10|341.66|339.66|341.65|339.65|341.66|339.66|341.65|339.65|2
1723936640000|2024-08-17 23:17:20|341.64|339.64|341.64|339.64|341.64|339.64|341.64|339.64|1
1723936650000|2024-08-17 23:17:30|341.61|339.61|341.77|339.77|341.77|339.77|341.61|339.61|11
1723936660000|2024-08-17 23:17:40|341.78|339.78|341.78|339.78|341.8|339.8|341.77|339.77|9
1723936670000|2024-08-17 23:17:50|341.77|339.77|341.8|339.8|341.8|339.8|341.77|339.77|4
1723936680000|2024-08-17 23:18:00|341.81|339.81|341.87|339.87|341.88|339.88|341.81|339.81|10
1723936690000|2024-08-17 23:18:10|341.88|339.88|341.8|339.8|341.88|339.88|341.8|339.8|15
1723936710000|2024-08-17 23:18:30|341.81|339.81|341.8|339.8|341.82|339.82|341.79|339.79|7
1723936720000|2024-08-17 23:18:40|341.79|339.79|341.75|339.75|341.79|339.79|341.69|339.69|12
1723936740000|2024-08-17 23:19:00|341.74|339.74|341.71|339.71|341.74|339.74|341.71|339.71|2
1723936750000|2024-08-17 23:19:10|341.75|339.75|341.75|339.75|341.75|339.75|341.75|339.75|1
1723936760000|2024-08-17 23:19:20|341.74|339.74|341.73|339.73|341.75|339.75|341.73|339.73|4
1723936770000|2024-08-17 23:19:30|341.74|339.74|341.74|339.74|341.76|339.76|341.74|339.74|8
1723936780000|2024-08-17 23:19:40|341.75|339.75|341.76|339.76|341.77|339.77|341.74|339.74|5
1723936790000|2024-08-17 23:19:50|341.75|339.75|341.76|339.76|341.76|339.76|341.75|339.75|8
1723936800000|2024-08-17 23:20:00|341.75|339.75|341.74|339.74|341.75|339.75|341.74|339.74|2
1723936810000|2024-08-17 23:20:10|341.73|339.73|341.75|339.75|341.75|339.75|341.73|339.73|3
1723936820000|2024-08-17 23:20:20|341.79|339.79|341.74|339.74|341.79|339.79|341.74|339.74|16
1723936830000|2024-08-17 23:20:30|341.73|339.73|341.73|339.73|341.73|339.73|341.73|339.73|1
1723936840000|2024-08-17 23:20:40|341.76|339.76|341.87|339.87|341.88|339.88|341.76|339.76|11
1723936850000|2024-08-17 23:20:50|341.88|339.88|341.76|339.76|341.88|339.88|341.76|339.76|8
1723936860000|2024-08-17 23:21:00|341.77|339.77|341.75|339.75|341.78|339.78|341.75|339.75|7
1723936870000|2024-08-17 23:21:10|341.73|339.73|341.75|339.75|341.76|339.76|341.73|339.73|6
1723936880000|2024-08-17 23:21:20|341.76|339.76|341.63|339.63|341.76|339.76|341.61|339.61|8
1723936890000|2024-08-17 23:21:30|341.64|339.64|341.65|339.65|341.69|339.69|341.64|339.64|8
1723936900000|2024-08-17 23:21:40|341.64|339.64|341.7|339.7|341.7|339.7|341.64|339.64|5
1723936910000|2024-08-17 23:21:50|341.69|339.69|341.71|339.71|341.71|339.71|341.69|339.69|3
1723936920000|2024-08-17 23:22:00|341.72|339.72|341.8|339.8|341.81|339.81|341.72|339.72|6
1723936930000|2024-08-17 23:22:10|341.79|339.79|341.79|339.79|341.8|339.8|341.79|339.79|5
1723936940000|2024-08-17 23:22:20|341.82|339.82|341.81|339.81|341.82|339.82|341.8|339.8|7
1723936950000|2024-08-17 23:22:30|341.82|339.82|341.89|339.89|341.89|339.89|341.82|339.82|4
1723936960000|2024-08-17 23:22:40|341.91|339.91|341.96|339.96|341.96|339.96|341.91|339.91|9
1723936970000|2024-08-17 23:22:50|341.95|339.95|341.92|339.92|341.97|339.97|341.91|339.91|6
1723936980000|2024-08-17 23:23:00|341.93|339.93|341.98|339.98|341.98|339.98|341.93|339.93|6
1723937010000|2024-08-17 23:23:30|341.97|339.97|341.94|339.94|341.97|339.97|341.94|339.94|4
1723937020000|2024-08-17 23:23:40|341.96|339.96|342.04|340.04|342.04|340.04|341.96|339.96|6
1723937030000|2024-08-17 23:23:50|342.01|340.01|341.9|339.9|342.01|340.01|341.9|339.9|2
1723937040000|2024-08-17 23:24:00|341.91|339.91|341.94|339.94|341.94|339.94|341.9|339.9|10
1723937050000|2024-08-17 23:24:10|341.91|339.91|341.91|339.91|341.91|339.91|341.91|339.91|1
1723937060000|2024-08-17 23:24:20|341.89|339.89|341.9|339.9|341.9|339.9|341.89|339.89|2
1723937070000|2024-08-17 23:24:30|341.87|339.87|341.85|339.85|341.87|339.87|341.85|339.85|2
1723937080000|2024-08-17 23:24:40|341.86|339.86|341.87|339.87|341.87|339.87|341.86|339.86|2
1723937090000|2024-08-17 23:24:50|341.92|339.92|341.95|339.95|341.95|339.95|341.92|339.92|2
1723937110000|2024-08-17 23:25:10|341.93|339.93|341.94|339.94|341.95|339.95|341.93|339.93|6
1723937120000|2024-08-17 23:25:20|341.95|339.95|341.98|339.98|341.98|339.98|341.95|339.95|13
1723937130000|2024-08-17 23:25:30|341.97|339.97|341.98|339.98|341.98|339.98|341.97|339.97|2
1723937140000|2024-08-17 23:25:40|341.99|339.99|341.98|339.98|342|340|341.98|339.98|4
1723937150000|2024-08-17 23:25:50|341.99|339.99|342.1|340.1|342.1|340.1|341.99|339.99|6
1723937160000|2024-08-17 23:26:00|342.12|340.12|342.1|340.1|342.15|340.15|342.1|340.1|5
1723937170000|2024-08-17 23:26:10|342.07|340.07|342.06|340.06|342.07|340.07|342.04|340.04|4
1723937180000|2024-08-17 23:26:20|342.1|340.1|342.15|340.15|342.15|340.15|342.1|340.1|2
1723937200000|2024-08-17 23:26:40|342.13|340.13|341.75|339.75|342.13|340.13|341.75|339.75|14
1723937220000|2024-08-17 23:27:00|341.74|339.74|341.73|339.73|341.74|339.74|341.72|339.72|4
1723937230000|2024-08-17 23:27:10|341.75|339.75|341.76|339.76|341.76|339.76|341.75|339.75|4
1723937240000|2024-08-17 23:27:20|341.75|339.75|341.8|339.8|341.8|339.8|341.75|339.75|8
1723937250000|2024-08-17 23:27:30|341.82|339.82|341.81|339.81|341.84|339.84|341.78|339.78|8
1723937260000|2024-08-17 23:27:40|341.83|339.83|341.78|339.78|341.83|339.83|341.76|339.76|8
1723937270000|2024-08-17 23:27:50|341.79|339.79|341.76|339.76|341.79|339.79|341.74|339.74|7
1723937280000|2024-08-17 23:28:00|341.78|339.78|341.77|339.77|341.78|339.78|341.76|339.76|5
1723937300000|2024-08-17 23:28:20|341.79|339.79|341.81|339.81|341.81|339.81|341.79|339.79|2
1723937310000|2024-08-17 23:28:30|341.82|339.82|341.82|339.82|341.82|339.82|341.81|339.81|3
1723937320000|2024-08-17 23:28:40|341.83|339.83|341.92|339.92|341.92|339.92|341.83|339.83|3
1723937340000|2024-08-17 23:29:00|341.93|339.93|341.95|339.95|341.95|339.95|341.91|339.91|9
1723937350000|2024-08-17 23:29:10|341.92|339.92|341.86|339.86|341.92|339.92|341.86|339.86|4
1723937390000|2024-08-17 23:29:50|341.83|339.83|341.81|339.81|341.83|339.83|341.8|339.8|5
1723937400000|2024-08-17 23:30:00|341.8|339.8|341.77|339.77|341.82|339.82|341.74|339.74|9
1723937410000|2024-08-17 23:30:10|341.76|339.76|341.78|339.78|341.79|339.79|341.75|339.75|7
1723937420000|2024-08-17 23:30:20|341.76|339.76|341.72|339.72|341.76|339.76|341.72|339.72|3
1723937450000|2024-08-17 23:30:50|341.71|339.71|341.7|339.7|341.71|339.71|341.7|339.7|2
1723937460000|2024-08-17 23:31:00|341.72|339.72|341.72|339.72|341.72|339.72|341.71|339.71|5
1723937470000|2024-08-17 23:31:10|341.73|339.73|341.75|339.75|341.75|339.75|341.73|339.73|2
1723937490000|2024-08-17 23:31:30|341.74|339.74|341.73|339.73|341.74|339.74|341.73|339.73|2
1723937510000|2024-08-17 23:31:50|341.72|339.72|341.71|339.71|341.72|339.72|341.71|339.71|2
1723937520000|2024-08-17 23:32:00|341.73|339.73|341.71|339.71|341.73|339.73|341.71|339.71|6
1723937540000|2024-08-17 23:32:20|341.73|339.73|341.73|339.73|341.73|339.73|341.72|339.72|3
1723937550000|2024-08-17 23:32:30|341.72|339.72|341.68|339.68|341.72|339.72|341.68|339.68|5
1723937560000|2024-08-17 23:32:40|341.64|339.64|341.57|339.57|341.64|339.64|341.54|339.54|5
1723937570000|2024-08-17 23:32:50|341.56|339.56|341.55|339.55|341.56|339.56|341.53|339.53|6
1723937580000|2024-08-17 23:33:00|341.56|339.56|341.54|339.54|341.56|339.56|341.53|339.53|10
1723937590000|2024-08-17 23:33:10|341.55|339.55|341.55|339.55|341.55|339.55|341.54|339.54|7
1723937600000|2024-08-17 23:33:20|341.56|339.56|341.57|339.57|341.6|339.6|341.56|339.56|5
1723937610000|2024-08-17 23:33:30|341.58|339.58|341.61|339.61|341.61|339.61|341.58|339.58|3
1723937620000|2024-08-17 23:33:40|341.6|339.6|341.6|339.6|341.6|339.6|341.6|339.6|1
1723937630000|2024-08-17 23:33:50|341.55|339.55|341.59|339.59|341.61|339.61|341.55|339.55|5
1723937640000|2024-08-17 23:34:00|341.55|339.55|341.57|339.57|341.58|339.58|341.55|339.55|6
1723937650000|2024-08-17 23:34:10|341.58|339.58|341.59|339.59|341.6|339.6|341.57|339.57|9
1723937660000|2024-08-17 23:34:20|341.58|339.58|341.58|339.58|341.59|339.59|341.53|339.53|8
1723937670000|2024-08-17 23:34:30|341.6|339.6|341.6|339.6|341.6|339.6|341.58|339.58|9
1723937680000|2024-08-17 23:34:40|341.59|339.59|341.62|339.62|341.62|339.62|341.58|339.58|6
1723937690000|2024-08-17 23:34:50|341.63|339.63|341.76|339.76|341.76|339.76|341.63|339.63|9
1723937700000|2024-08-17 23:35:00|341.79|339.79|341.77|339.77|341.79|339.79|341.72|339.72|17
1723937710000|2024-08-17 23:35:10|341.72|339.72|341.71|339.71|341.72|339.72|341.71|339.71|2
1723937720000|2024-08-17 23:35:20|341.72|339.72|341.79|339.79|341.79|339.79|341.72|339.72|7
1723937730000|2024-08-17 23:35:30|341.81|339.81|341.97|339.97|341.97|339.97|341.81|339.81|8
1723937740000|2024-08-17 23:35:40|341.96|339.96|342|340|342|340|341.96|339.96|6
1723937750000|2024-08-17 23:35:50|341.99|339.99|341.99|339.99|341.99|339.99|341.99|339.99|1
1723937760000|2024-08-17 23:36:00|341.97|339.97|342|340|342.01|340.01|341.97|339.97|11
1723937770000|2024-08-17 23:36:10|342.01|340.01|342.03|340.03|342.03|340.03|342.01|340.01|3
1723937780000|2024-08-17 23:36:20|342.02|340.02|341.98|339.98|342.02|340.02|341.95|339.95|10
1723937790000|2024-08-17 23:36:30|341.97|339.97|341.96|339.96|341.97|339.97|341.96|339.96|4
1723937800000|2024-08-17 23:36:40|341.97|339.97|341.97|339.97|341.97|339.97|341.96|339.96|3
1723937810000|2024-08-17 23:36:50|341.99|339.99|342.04|340.04|342.05|340.05|341.98|339.98|8
1723937820000|2024-08-17 23:37:00|342.05|340.05|342.1|340.1|342.1|340.1|342.05|340.05|10
1723937830000|2024-08-17 23:37:10|342.12|340.12|342.18|340.18|342.18|340.18|342.12|340.12|6
1723937840000|2024-08-17 23:37:20|342.17|340.17|342.17|340.17|342.19|340.19|342.17|340.17|4
1723937850000|2024-08-17 23:37:30|342.18|340.18|342.21|340.21|342.21|340.21|342.17|340.17|4
1723937860000|2024-08-17 23:37:40|342.22|340.22|342.24|340.24|342.24|340.24|342.22|340.22|2
1723937870000|2024-08-17 23:37:50|342.25|340.25|342.25|340.25|342.25|340.25|342.25|340.25|1
1723937880000|2024-08-17 23:38:00|342.26|340.26|342.25|340.25|342.26|340.26|342.25|340.25|2
1723937890000|2024-08-17 23:38:10|342.28|340.28|342.28|340.28|342.28|340.28|342.28|340.28|1
1723937900000|2024-08-17 23:38:20|342.26|340.26|342.25|340.25|342.26|340.26|342.22|340.22|7
1723937910000|2024-08-17 23:38:30|342.24|340.24|342.21|340.21|342.24|340.24|342.21|340.21|2
1723937930000|2024-08-17 23:38:50|342.18|340.18|342.16|340.16|342.18|340.18|342.16|340.16|2
1723937940000|2024-08-17 23:39:00|342.15|340.15|342.19|340.19|342.19|340.19|342.15|340.15|11
1723937950000|2024-08-17 23:39:10|342.2|340.2|342.21|340.21|342.21|340.21|342.2|340.2|2
1723937960000|2024-08-17 23:39:20|342.22|340.22|342.21|340.21|342.22|340.22|342.2|340.2|4
1723938000000|2024-08-17 23:40:00|342.23|340.23|342.21|340.21|342.24|340.24|342.21|340.21|4
1723938030000|2024-08-17 23:40:30|342.23|340.23|342.24|340.24|342.24|340.24|342.23|340.23|2
1723938040000|2024-08-17 23:40:40|342.22|340.22|342.21|340.21|342.22|340.22|342.21|340.21|2
1723938070000|2024-08-17 23:41:10|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|1
1723938080000|2024-08-17 23:41:20|342.14|340.14|342.13|340.13|342.15|340.15|342.12|340.12|12
1723938090000|2024-08-17 23:41:30|342.14|340.14|342.11|340.11|342.15|340.15|342.09|340.09|14
1723938100000|2024-08-17 23:41:40|342.12|340.12|342.13|340.13|342.13|340.13|342.11|340.11|12
1723938110000|2024-08-17 23:41:50|342.14|340.14|342.19|340.19|342.21|340.21|342.13|340.13|13
1723938120000|2024-08-17 23:42:00|342.2|340.2|342.15|340.15|342.2|340.2|342.14|340.14|18
1723938130000|2024-08-17 23:42:10|342.14|340.14|342.03|340.03|342.14|340.14|342.01|340.01|16
1723938140000|2024-08-17 23:42:20|342.02|340.02|342|340|342.03|340.03|342|340|8
1723938150000|2024-08-17 23:42:30|341.95|339.95|341.94|339.94|341.95|339.95|341.92|339.92|11
1723938160000|2024-08-17 23:42:40|341.93|339.93|341.9|339.9|341.94|339.94|341.9|339.9|8
1723938170000|2024-08-17 23:42:50|341.92|339.92|341.94|339.94|341.95|339.95|341.92|339.92|5
1723938180000|2024-08-17 23:43:00|341.96|339.96|341.93|339.93|341.98|339.98|341.92|339.92|20
1723938190000|2024-08-17 23:43:10|341.94|339.94|341.95|339.95|341.95|339.95|341.94|339.94|4
1723938200000|2024-08-17 23:43:20|341.94|339.94|341.84|339.84|341.96|339.96|341.83|339.83|13
1723938210000|2024-08-17 23:43:30|341.85|339.85|341.86|339.86|341.87|339.87|341.84|339.84|7
1723938220000|2024-08-17 23:43:40|341.85|339.85|341.85|339.85|341.87|339.87|341.84|339.84|10
1723938230000|2024-08-17 23:43:50|341.86|339.86|341.84|339.84|341.86|339.86|341.84|339.84|13
1723938240000|2024-08-17 23:44:00|341.82|339.82|341.8|339.8|341.82|339.82|341.79|339.79|7
1723938250000|2024-08-17 23:44:10|341.81|339.81|341.78|339.78|341.81|339.81|341.78|339.78|3
1723938260000|2024-08-17 23:44:20|341.79|339.79|341.77|339.77|341.8|339.8|341.77|339.77|10
1723938270000|2024-08-17 23:44:30|341.78|339.78|341.74|339.74|341.79|339.79|341.74|339.74|14
1723938280000|2024-08-17 23:44:40|341.75|339.75|341.74|339.74|341.78|339.78|341.74|339.74|14
1723938290000|2024-08-17 23:44:50|341.75|339.75|341.74|339.74|341.75|339.75|341.73|339.73|6
1723938300000|2024-08-17 23:45:00|341.75|339.75|341.75|339.75|341.76|339.76|341.73|339.73|9
1723938310000|2024-08-17 23:45:10|341.76|339.76|341.76|339.76|341.77|339.77|341.74|339.74|15
1723938320000|2024-08-17 23:45:20|341.77|339.77|341.77|339.77|341.77|339.77|341.75|339.75|13
1723938330000|2024-08-17 23:45:30|341.76|339.76|341.83|339.83|341.83|339.83|341.74|339.74|13
1723938340000|2024-08-17 23:45:40|341.84|339.84|341.87|339.87|341.9|339.9|341.84|339.84|19
1723938350000|2024-08-17 23:45:50|341.86|339.86|341.84|339.84|341.87|339.87|341.84|339.84|11
1723938360000|2024-08-17 23:46:00|341.85|339.85|341.84|339.84|341.87|339.87|341.84|339.84|6
1723938370000|2024-08-17 23:46:10|341.82|339.82|341.79|339.79|341.82|339.82|341.79|339.79|11
1723938380000|2024-08-17 23:46:20|341.82|339.82|341.83|339.83|341.84|339.84|341.82|339.82|8
1723938390000|2024-08-17 23:46:30|341.82|339.82|341.85|339.85|341.87|339.87|341.82|339.82|9
1723938400000|2024-08-17 23:46:40|341.86|339.86|341.86|339.86|341.87|339.87|341.86|339.86|3
1723938410000|2024-08-17 23:46:50|341.87|339.87|341.88|339.88|341.88|339.88|341.87|339.87|8
1723938420000|2024-08-17 23:47:00|341.87|339.87|341.91|339.91|341.91|339.91|341.87|339.87|10
1723938430000|2024-08-17 23:47:10|341.97|339.97|341.92|339.92|341.97|339.97|341.92|339.92|13
1723938440000|2024-08-17 23:47:20|341.93|339.93|341.93|339.93|341.94|339.94|341.93|339.93|5
1723938450000|2024-08-17 23:47:30|341.94|339.94|341.95|339.95|341.96|339.96|341.93|339.93|12
1723938460000|2024-08-17 23:47:40|341.96|339.96|341.96|339.96|341.97|339.97|341.96|339.96|3
1723938470000|2024-08-17 23:47:50|341.97|339.97|341.96|339.96|341.97|339.97|341.95|339.95|6
1723938480000|2024-08-17 23:48:00|341.95|339.95|341.89|339.89|341.95|339.95|341.86|339.86|8
1723938490000|2024-08-17 23:48:10|341.88|339.88|341.85|339.85|341.89|339.89|341.85|339.85|14
1723938500000|2024-08-17 23:48:20|341.86|339.86|341.88|339.88|341.88|339.88|341.86|339.86|11
1723938510000|2024-08-17 23:48:30|341.87|339.87|341.85|339.85|341.91|339.91|341.85|339.85|14
1723938520000|2024-08-17 23:48:40|341.86|339.86|341.85|339.85|341.87|339.87|341.84|339.84|12
1723938530000|2024-08-17 23:48:50|341.84|339.84|341.87|339.87|341.88|339.88|341.84|339.84|9
1723938540000|2024-08-17 23:49:00|341.88|339.88|341.93|339.93|341.94|339.94|341.88|339.88|9
1723938550000|2024-08-17 23:49:10|341.94|339.94|341.92|339.92|341.94|339.94|341.88|339.88|7
1723938560000|2024-08-17 23:49:20|341.93|339.93|341.9|339.9|341.94|339.94|341.9|339.9|6
1723938570000|2024-08-17 23:49:30|341.89|339.89|341.86|339.86|341.89|339.89|341.86|339.86|15
1723938590000|2024-08-17 23:49:50|341.85|339.85|341.76|339.76|341.86|339.86|341.76|339.76|10
1723938600000|2024-08-17 23:50:00|341.74|339.74|341.74|339.74|341.75|339.75|341.73|339.73|5
1723938610000|2024-08-17 23:50:10|341.75|339.75|341.69|339.69|341.75|339.75|341.69|339.69|6
1723938620000|2024-08-17 23:50:20|341.68|339.68|341.65|339.65|341.68|339.68|341.64|339.64|7
1723938630000|2024-08-17 23:50:30|341.66|339.66|341.61|339.61|341.67|339.67|341.61|339.61|11
1723938640000|2024-08-17 23:50:40|341.63|339.63|341.64|339.64|341.64|339.64|341.62|339.62|4
1723938650000|2024-08-17 23:50:50|341.63|339.63|341.62|339.62|341.63|339.63|341.62|339.62|2
1723938660000|2024-08-17 23:51:00|341.61|339.61|341.65|339.65|341.65|339.65|341.61|339.61|8
1723938670000|2024-08-17 23:51:10|341.67|339.67|341.66|339.66|341.67|339.67|341.66|339.66|2
1723938680000|2024-08-17 23:51:20|341.7|339.7|341.71|339.71|341.71|339.71|341.7|339.7|2
1723938690000|2024-08-17 23:51:30|341.72|339.72|341.71|339.71|341.73|339.73|341.7|339.7|5
1723938700000|2024-08-17 23:51:40|341.7|339.7|341.74|339.74|341.74|339.74|341.7|339.7|3
1723938720000|2024-08-17 23:52:00|341.75|339.75|341.72|339.72|341.75|339.75|341.72|339.72|2
1723938730000|2024-08-17 23:52:10|341.74|339.74|341.73|339.73|341.76|339.76|341.72|339.72|9
1723938740000|2024-08-17 23:52:20|341.74|339.74|341.74|339.74|341.75|339.75|341.73|339.73|7
1723938750000|2024-08-17 23:52:30|341.73|339.73|341.87|339.87|341.94|339.94|341.73|339.73|9
1723938760000|2024-08-17 23:52:40|341.89|339.89|341.86|339.86|341.89|339.89|341.86|339.86|5
1723938770000|2024-08-17 23:52:50|341.87|339.87|341.89|339.89|341.93|339.93|341.86|339.86|12
1723938780000|2024-08-17 23:53:00|341.93|339.93|341.86|339.86|341.94|339.94|341.85|339.85|7
1723938790000|2024-08-17 23:53:10|341.84|339.84|341.84|339.84|341.85|339.85|341.76|339.76|10
1723938800000|2024-08-17 23:53:20|341.85|339.85|341.91|339.91|341.91|339.91|341.85|339.85|6
1723938810000|2024-08-17 23:53:30|341.88|339.88|341.84|339.84|341.88|339.88|341.84|339.84|4
1723938820000|2024-08-17 23:53:40|341.83|339.83|341.82|339.82|341.83|339.83|341.82|339.82|2
1723938850000|2024-08-17 23:54:10|341.83|339.83|341.84|339.84|341.84|339.84|341.83|339.83|2
1723938870000|2024-08-17 23:54:30|341.82|339.82|341.82|339.82|341.82|339.82|341.81|339.81|3
1723938900000|2024-08-17 23:55:00|341.78|339.78|341.91|339.91|341.94|339.94|341.78|339.78|15
1723938910000|2024-08-17 23:55:10|341.9|339.9|341.87|339.87|341.9|339.9|341.87|339.87|13
1723938920000|2024-08-17 23:55:20|341.88|339.88|341.87|339.87|341.89|339.89|341.86|339.86|16
1723938930000|2024-08-17 23:55:30|341.86|339.86|341.85|339.85|341.87|339.87|341.85|339.85|10
1723938940000|2024-08-17 23:55:40|341.86|339.86|341.86|339.86|341.87|339.87|341.85|339.85|4
1723938950000|2024-08-17 23:55:50|341.87|339.87|341.88|339.88|341.88|339.88|341.87|339.87|2
1723938960000|2024-08-17 23:56:00|341.89|339.89|341.89|339.89|341.89|339.89|341.87|339.87|9
1723938970000|2024-08-17 23:56:10|341.91|339.91|341.88|339.88|341.91|339.91|341.85|339.85|8
1723938980000|2024-08-17 23:56:20|341.89|339.89|341.92|339.92|341.95|339.95|341.87|339.87|9
1723938990000|2024-08-17 23:56:30|341.93|339.93|341.93|339.93|341.93|339.93|341.93|339.93|1
1723939000000|2024-08-17 23:56:40|341.94|339.94|341.92|339.92|341.95|339.95|341.92|339.92|16
1723939010000|2024-08-17 23:56:50|341.91|339.91|341.84|339.84|341.91|339.91|341.84|339.84|13
1723939020000|2024-08-17 23:57:00|341.86|339.86|342|340|342.02|340.02|341.86|339.86|14
1723939030000|2024-08-17 23:57:10|342.03|340.03|341.99|339.99|342.04|340.04|341.98|339.98|19
1723939040000|2024-08-17 23:57:20|342.04|340.04|341.99|339.99|342.04|340.04|341.99|339.99|5
1723939050000|2024-08-17 23:57:30|341.98|339.98|342.09|340.09|342.09|340.09|341.98|339.98|12
1723939060000|2024-08-17 23:57:40|342.08|340.08|342.11|340.11|342.14|340.14|342.08|340.08|11
1723939070000|2024-08-17 23:57:50|342.13|340.13|342.09|340.09|342.13|340.13|342.09|340.09|5
1723939140000|2024-08-17 23:59:00|342.1|340.1|342.09|340.09|342.1|340.1|342.09|340.09|2
1723939170000|2024-08-17 23:59:30|342.11|340.11|342.1|340.1|342.12|340.12|342.1|340.1|3
1723939180000|2024-08-17 23:59:40|342.12|340.12|342.1|340.1|342.12|340.12|342.1|340.1|10
1723939190000|2024-08-17 23:59:50|342.13|340.13|342.13|340.13|342.13|340.13|342.1|340.1|3
1723939200000|2024-08-18 00:00:00|342.12|340.12|342.13|340.13|342.13|340.13|342.12|340.12|2
1723939210000|2024-08-18 00:00:10|342.12|340.12|342.18|340.18|342.21|340.21|342.09|340.09|13
1723939220000|2024-08-18 00:00:20|342.19|340.19|342.18|340.18|342.2|340.2|342.17|340.17|7
1723939240000|2024-08-18 00:00:40|342.16|340.16|342.13|340.13|342.17|340.17|342.11|340.11|11
1723939250000|2024-08-18 00:00:50|342.14|340.14|342.16|340.16|342.17|340.17|342.14|340.14|4
1723939260000|2024-08-18 00:01:00|342.13|340.13|342.13|340.13|342.13|340.13|342.12|340.12|3
1723939270000|2024-08-18 00:01:10|342.14|340.14|342.1|340.1|342.16|340.16|342.08|340.08|17
1723939280000|2024-08-18 00:01:20|342.08|340.08|342.1|340.1|342.1|340.1|342.08|340.08|8
1723939290000|2024-08-18 00:01:30|342.09|340.09|342.12|340.12|342.14|340.14|342.08|340.08|13
1723939300000|2024-08-18 00:01:40|342.13|340.13|342.16|340.16|342.16|340.16|342.13|340.13|8
1723939310000|2024-08-18 00:01:50|342.18|340.18|342.18|340.18|342.18|340.18|342.18|340.18|1
1723939320000|2024-08-18 00:02:00|342.16|340.16|342.16|340.16|342.18|340.18|342.16|340.16|9
1723939330000|2024-08-18 00:02:10|342.17|340.17|342.16|340.16|342.17|340.17|342.16|340.16|2
1723939340000|2024-08-18 00:02:20|342.14|340.14|342.15|340.15|342.15|340.15|342.14|340.14|2
1723939350000|2024-08-18 00:02:30|342.16|340.16|342.19|340.19|342.2|340.2|342.16|340.16|10
1723939360000|2024-08-18 00:02:40|342.16|340.16|342.16|340.16|342.16|340.16|342.16|340.16|1
1723939380000|2024-08-18 00:03:00|342.13|340.13|342.15|340.15|342.15|340.15|342.13|340.13|5
1723939390000|2024-08-18 00:03:10|342.16|340.16|342.15|340.15|342.16|340.16|342.12|340.12|7
1723939400000|2024-08-18 00:03:20|342.13|340.13|342.16|340.16|342.16|340.16|342.13|340.13|4
1723939430000|2024-08-18 00:03:50|342.15|340.15|342.16|340.16|342.16|340.16|342.14|340.14|3
1723939440000|2024-08-18 00:04:00|342.11|340.11|342.11|340.11|342.12|340.12|342.11|340.11|5
1723939450000|2024-08-18 00:04:10|342.13|340.13|342.13|340.13|342.13|340.13|342.11|340.11|6
1723939460000|2024-08-18 00:04:20|342.14|340.14|342.13|340.13|342.15|340.15|342.11|340.11|11
1723939470000|2024-08-18 00:04:30|342.12|340.12|342.16|340.16|342.16|340.16|342.11|340.11|10
1723939510000|2024-08-18 00:05:10|342.17|340.17|342.16|340.16|342.17|340.17|342.16|340.16|2
1723939520000|2024-08-18 00:05:20|342.15|340.15|342.13|340.13|342.15|340.15|342.12|340.12|4
1723939530000|2024-08-18 00:05:30|342.14|340.14|342.16|340.16|342.16|340.16|342.14|340.14|2
1723939540000|2024-08-18 00:05:40|342.17|340.17|342.2|340.2|342.2|340.2|342.17|340.17|7
1723939550000|2024-08-18 00:05:50|342.18|340.18|342.18|340.18|342.19|340.19|342.16|340.16|10
1723939560000|2024-08-18 00:06:00|342.17|340.17|342.21|340.21|342.21|340.21|342.17|340.17|8
1723939570000|2024-08-18 00:06:10|342.22|340.22|342.25|340.25|342.25|340.25|342.22|340.22|4
1723939580000|2024-08-18 00:06:20|342.24|340.24|342.27|340.27|342.27|340.27|342.24|340.24|4
1723939590000|2024-08-18 00:06:30|342.26|340.26|342.37|340.37|342.37|340.37|342.24|340.24|15
1723939600000|2024-08-18 00:06:40|342.38|340.38|342.38|340.38|342.38|340.38|342.37|340.37|3
1723939610000|2024-08-18 00:06:50|342.39|340.39|342.55|340.55|342.55|340.55|342.39|340.39|5
1723939620000|2024-08-18 00:07:00|342.56|340.56|342.56|340.56|342.57|340.57|342.55|340.55|4
1723939630000|2024-08-18 00:07:10|342.55|340.55|342.55|340.55|342.55|340.55|342.55|340.55|1
1723939650000|2024-08-18 00:07:30|342.58|340.58|342.58|340.58|342.59|340.59|342.57|340.57|8
1723939660000|2024-08-18 00:07:40|342.61|340.61|342.62|340.62|342.62|340.62|342.61|340.61|2
1723939670000|2024-08-18 00:07:50|342.71|340.71|342.77|340.77|342.77|340.77|342.71|340.71|3
1723939680000|2024-08-18 00:08:00|342.76|340.76|342.77|340.77|342.77|340.77|342.76|340.76|2
1723939690000|2024-08-18 00:08:10|342.76|340.76|342.76|340.76|342.76|340.76|342.76|340.76|1
1723939700000|2024-08-18 00:08:20|342.51|340.51|342.49|340.49|342.51|340.51|342.47|340.47|13
1723939710000|2024-08-18 00:08:30|342.5|340.5|342.66|340.66|342.66|340.66|342.5|340.5|9
1723939720000|2024-08-18 00:08:40|342.65|340.65|342.61|340.61|342.65|340.65|342.61|340.61|5
1723939730000|2024-08-18 00:08:50|342.64|340.64|342.63|340.63|342.68|340.68|342.63|340.63|15
1723939740000|2024-08-18 00:09:00|342.62|340.62|342.62|340.62|342.62|340.62|342.58|340.58|15
1723939750000|2024-08-18 00:09:10|342.61|340.61|342.63|340.63|342.63|340.63|342.59|340.59|10
1723939760000|2024-08-18 00:09:20|342.64|340.64|342.41|340.41|342.64|340.64|342.41|340.41|13
1723939780000|2024-08-18 00:09:40|342.39|340.39|342.36|340.36|342.39|340.39|342.34|340.34|12
1723939790000|2024-08-18 00:09:50|342.37|340.37|342.36|340.36|342.39|340.39|342.34|340.34|11
1723939800000|2024-08-18 00:10:00|342.35|340.35|342.36|340.36|342.4|340.4|342.34|340.34|18
1723939810000|2024-08-18 00:10:10|342.35|340.35|342.32|340.32|342.36|340.36|342.31|340.31|17
1723939820000|2024-08-18 00:10:20|342.31|340.31|342.13|340.13|342.31|340.31|342.13|340.13|12
1723939830000|2024-08-18 00:10:30|342.16|340.16|342.11|340.11|342.17|340.17|342.11|340.11|12
1723939840000|2024-08-18 00:10:40|342.09|340.09|341.96|339.96|342.09|340.09|341.96|339.96|14
1723939850000|2024-08-18 00:10:50|341.95|339.95|341.95|339.95|341.96|339.96|341.94|339.94|9
1723939860000|2024-08-18 00:11:00|341.94|339.94|341.96|339.96|342.01|340.01|341.94|339.94|15
1723939870000|2024-08-18 00:11:10|341.95|339.95|341.92|339.92|341.96|339.96|341.91|339.91|18
1723939880000|2024-08-18 00:11:20|341.94|339.94|341.71|339.71|341.94|339.94|341.71|339.71|13
1723939890000|2024-08-18 00:11:30|341.74|339.74|341.74|339.74|341.79|339.79|341.74|339.74|19
1723939900000|2024-08-18 00:11:40|341.75|339.75|341.8|339.8|341.82|339.82|341.75|339.75|15
1723939910000|2024-08-18 00:11:50|341.75|339.75|341.78|339.78|341.78|339.78|341.75|339.75|12
1723939920000|2024-08-18 00:12:00|341.79|339.79|341.92|339.92|341.93|339.93|341.78|339.78|10
1723939930000|2024-08-18 00:12:10|341.93|339.93|341.94|339.94|341.96|339.96|341.92|339.92|15
1723939940000|2024-08-18 00:12:20|341.93|339.93|341.94|339.94|341.94|339.94|341.93|339.93|6
1723939950000|2024-08-18 00:12:30|341.93|339.93|341.91|339.91|341.94|339.94|341.91|339.91|6
1723939960000|2024-08-18 00:12:40|341.9|339.9|341.9|339.9|341.9|339.9|341.85|339.85|4
1723939980000|2024-08-18 00:13:00|341.89|339.89|341.89|339.89|341.89|339.89|341.89|339.89|1
1723939990000|2024-08-18 00:13:10|341.9|339.9|341.91|339.91|341.92|339.92|341.9|339.9|4
1723940000000|2024-08-18 00:13:20|341.92|339.92|341.97|339.97|341.97|339.97|341.92|339.92|9
1723940010000|2024-08-18 00:13:30|341.96|339.96|341.9|339.9|341.96|339.96|341.9|339.9|9
1723940040000|2024-08-18 00:14:00|341.94|339.94|341.9|339.9|341.94|339.94|341.9|339.9|8
1723940050000|2024-08-18 00:14:10|341.89|339.89|341.89|339.89|341.89|339.89|341.89|339.89|1
1723940060000|2024-08-18 00:14:20|341.87|339.87|341.88|339.88|341.88|339.88|341.87|339.87|4
1723940070000|2024-08-18 00:14:30|341.87|339.87|341.88|339.88|341.88|339.88|341.87|339.87|2
1723940090000|2024-08-18 00:14:50|341.87|339.87|341.83|339.83|341.87|339.87|341.83|339.83|5
1723940100000|2024-08-18 00:15:00|341.82|339.82|341.83|339.83|341.86|339.86|341.82|339.82|8
1723940130000|2024-08-18 00:15:30|341.82|339.82|341.8|339.8|341.82|339.82|341.8|339.8|3
1723940140000|2024-08-18 00:15:40|341.81|339.81|341.81|339.81|341.81|339.81|341.81|339.81|1
1723940150000|2024-08-18 00:15:50|341.82|339.82|341.8|339.8|341.82|339.82|341.8|339.8|3
1723940160000|2024-08-18 00:16:00|341.64|339.64|341.58|339.58|341.64|339.64|341.58|339.58|2
1723940180000|2024-08-18 00:16:20|341.59|339.59|341.75|339.75|341.75|339.75|341.59|339.59|10
1723940190000|2024-08-18 00:16:30|341.77|339.77|341.83|339.83|341.83|339.83|341.77|339.77|2
1723940200000|2024-08-18 00:16:40|341.87|339.87|342.01|340.01|342.01|340.01|341.87|339.87|8
1723940210000|2024-08-18 00:16:50|342.03|340.03|342.15|340.15|342.15|340.15|342.03|340.03|5
1723940230000|2024-08-18 00:17:10|342.1|340.1|341.98|339.98|342.1|340.1|341.97|339.97|14
1723940240000|2024-08-18 00:17:20|341.95|339.95|341.97|339.97|341.98|339.98|341.9|339.9|14
1723940250000|2024-08-18 00:17:30|341.98|339.98|342.07|340.07|342.11|340.11|341.98|339.98|7
1723940260000|2024-08-18 00:17:40|342|340|341.9|339.9|342|340|341.9|339.9|8
1723940270000|2024-08-18 00:17:50|341.87|339.87|341.91|339.91|341.91|339.91|341.86|339.86|13
1723940280000|2024-08-18 00:18:00|341.93|339.93|341.95|339.95|341.99|339.99|341.93|339.93|11
1723940290000|2024-08-18 00:18:10|341.94|339.94|341.75|339.75|341.94|339.94|341.69|339.69|21
1723940300000|2024-08-18 00:18:20|341.73|339.73|341.74|339.74|341.74|339.74|341.71|339.71|8
1723940310000|2024-08-18 00:18:30|341.73|339.73|342.06|340.06|342.06|340.06|341.73|339.73|19
1723940320000|2024-08-18 00:18:40|342.05|340.05|342.05|340.05|342.05|340.05|342.05|340.05|1
1723940360000|2024-08-18 00:19:20|342.06|340.06|342.06|340.06|342.06|340.06|342.05|340.05|3
1723940370000|2024-08-18 00:19:30|342.07|340.07|342.08|340.08|342.08|340.08|342.07|340.07|2
1723940380000|2024-08-18 00:19:40|342.07|340.07|342.05|340.05|342.07|340.07|342.05|340.05|2
1723940390000|2024-08-18 00:19:50|342.07|340.07|342.08|340.08|342.08|340.08|342.07|340.07|2
1723940400000|2024-08-18 00:20:00|342.07|340.07|342.06|340.06|342.07|340.07|342.05|340.05|5
1723940410000|2024-08-18 00:20:10|342.07|340.07|342.05|340.05|342.07|340.07|342.05|340.05|3
1723940470000|2024-08-18 00:21:10|342.03|340.03|341.85|339.85|342.03|340.03|341.85|339.85|6
1723940480000|2024-08-18 00:21:20|341.86|339.86|341.86|339.86|341.9|339.9|341.86|339.86|10
1723940490000|2024-08-18 00:21:30|341.85|339.85|341.76|339.76|341.86|339.86|341.75|339.75|8
1723940500000|2024-08-18 00:21:40|341.75|339.75|341.81|339.81|341.83|339.83|341.75|339.75|22
1723940510000|2024-08-18 00:21:50|341.77|339.77|341.82|339.82|341.82|339.82|341.69|339.69|13
1723940520000|2024-08-18 00:22:00|341.84|339.84|341.92|339.92|341.92|339.92|341.83|339.83|15
1723940530000|2024-08-18 00:22:10|341.89|339.89|341.74|339.74|341.89|339.89|341.74|339.74|14
1723940540000|2024-08-18 00:22:20|341.75|339.75|341.85|339.85|341.85|339.85|341.75|339.75|14
1723940550000|2024-08-18 00:22:30|341.86|339.86|341.89|339.89|341.93|339.93|341.84|339.84|12
1723940560000|2024-08-18 00:22:40|341.9|339.9|341.87|339.87|341.9|339.9|341.87|339.87|10
1723940570000|2024-08-18 00:22:50|341.88|339.88|341.96|339.96|341.96|339.96|341.86|339.86|15
1723940580000|2024-08-18 00:23:00|341.99|339.99|342.04|340.04|342.04|340.04|341.99|339.99|6
1723940590000|2024-08-18 00:23:10|342.05|340.05|342.05|340.05|342.05|340.05|342.05|340.05|1
1723940670000|2024-08-18 00:24:30|342.06|340.06|342.05|340.05|342.06|340.06|342.05|340.05|2
1723940710000|2024-08-18 00:25:10|342.07|340.07|342.08|340.08|342.09|340.09|342.07|340.07|3
1723940720000|2024-08-18 00:25:20|342.07|340.07|342.07|340.07|342.07|340.07|342.07|340.07|1
1723940730000|2024-08-18 00:25:30|342.06|340.06|342.05|340.05|342.06|340.06|342.05|340.05|2
1723940740000|2024-08-18 00:25:40|342.03|340.03|341.97|339.97|342.04|340.04|341.96|339.96|11
1723940750000|2024-08-18 00:25:50|342|340|341.96|339.96|342|340|341.94|339.94|10
1723940760000|2024-08-18 00:26:00|341.95|339.95|341.96|339.96|342|340|341.94|339.94|12
1723940770000|2024-08-18 00:26:10|341.98|339.98|341.88|339.88|341.98|339.98|341.88|339.88|14
1723940780000|2024-08-18 00:26:20|341.89|339.89|341.91|339.91|341.91|339.91|341.88|339.88|7
1723940790000|2024-08-18 00:26:30|341.88|339.88|341.87|339.87|341.93|339.93|341.87|339.87|15
1723940800000|2024-08-18 00:26:40|341.86|339.86|341.92|339.92|341.92|339.92|341.86|339.86|14
1723940810000|2024-08-18 00:26:50|341.91|339.91|341.84|339.84|341.91|339.91|341.83|339.83|10
1723940820000|2024-08-18 00:27:00|341.83|339.83|341.81|339.81|341.83|339.83|341.79|339.79|12
1723940830000|2024-08-18 00:27:10|341.8|339.8|341.8|339.8|341.82|339.82|341.79|339.79|6
1723940840000|2024-08-18 00:27:20|341.81|339.81|341.81|339.81|341.82|339.82|341.77|339.77|16
1723940850000|2024-08-18 00:27:30|341.78|339.78|341.88|339.88|341.9|339.9|341.78|339.78|12
1723940860000|2024-08-18 00:27:40|341.87|339.87|341.93|339.93|341.95|339.95|341.87|339.87|16
1723940870000|2024-08-18 00:27:50|341.95|339.95|342.04|340.04|342.04|340.04|341.93|339.93|8
1723940880000|2024-08-18 00:28:00|342.02|340.02|342.05|340.05|342.05|340.05|342.02|340.02|2
1723940900000|2024-08-18 00:28:20|342.06|340.06|342.09|340.09|342.09|340.09|342.06|340.06|7
1723940910000|2024-08-18 00:28:30|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1723940920000|2024-08-18 00:28:40|342.13|340.13|342.19|340.19|342.19|340.19|342.13|340.13|3
1723940930000|2024-08-18 00:28:50|342.2|340.2|342.27|340.27|342.27|340.27|342.2|340.2|6
1723940940000|2024-08-18 00:29:00|342.28|340.28|342.28|340.28|342.28|340.28|342.28|340.28|1
1723940950000|2024-08-18 00:29:10|342.27|340.27|342.28|340.28|342.28|340.28|342.27|340.27|2
1723940960000|2024-08-18 00:29:20|342.27|340.27|342.27|340.27|342.27|340.27|342.27|340.27|1
1723940970000|2024-08-18 00:29:30|342.28|340.28|342.27|340.27|342.28|340.28|342.27|340.27|2
1723941000000|2024-08-18 00:30:00|342.23|340.23|342.16|340.16|342.23|340.23|342.14|340.14|5
1723941010000|2024-08-18 00:30:10|342.19|340.19|342.3|340.3|342.3|340.3|342.19|340.19|7
1723941020000|2024-08-18 00:30:20|342.29|340.29|342.26|340.26|342.3|340.3|342.26|340.26|3
1723941030000|2024-08-18 00:30:30|342.3|340.3|342.29|340.29|342.3|340.3|342.28|340.28|6
1723941040000|2024-08-18 00:30:40|342.3|340.3|342.27|340.27|342.31|340.31|342.26|340.26|6
1723941050000|2024-08-18 00:30:50|342.26|340.26|342.27|340.27|342.28|340.28|342.26|340.26|10
1723941060000|2024-08-18 00:31:00|342.28|340.28|342.28|340.28|342.28|340.28|342.26|340.26|3
1723941070000|2024-08-18 00:31:10|342.29|340.29|342.39|340.39|342.39|340.39|342.29|340.29|8
1723941080000|2024-08-18 00:31:20|342.43|340.43|342.47|340.47|342.47|340.47|342.43|340.43|3
1723941090000|2024-08-18 00:31:30|342.48|340.48|342.55|340.55|342.55|340.55|342.48|340.48|4
1723941100000|2024-08-18 00:31:40|342.54|340.54|342.57|340.57|342.57|340.57|342.54|340.54|4
1723941110000|2024-08-18 00:31:50|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|1
1723941120000|2024-08-18 00:32:00|342.54|340.54|342.52|340.52|342.54|340.54|342.52|340.52|2
1723941130000|2024-08-18 00:32:10|342.54|340.54|342.54|340.54|342.54|340.54|342.52|340.52|3
1723941140000|2024-08-18 00:32:20|342.55|340.55|342.55|340.55|342.55|340.55|342.55|340.55|1
1723941160000|2024-08-18 00:32:40|342.54|340.54|342.54|340.54|342.54|340.54|342.54|340.54|1
1723941170000|2024-08-18 00:32:50|342.51|340.51|342.43|340.43|342.51|340.51|342.43|340.43|3
1723941190000|2024-08-18 00:33:10|342.46|340.46|342.52|340.52|342.52|340.52|342.46|340.46|10
1723941200000|2024-08-18 00:33:20|342.51|340.51|342.77|340.77|342.77|340.77|342.51|340.51|16
1723941210000|2024-08-18 00:33:30|342.78|340.78|342.77|340.77|342.78|340.78|342.77|340.77|2
1723941220000|2024-08-18 00:33:40|342.78|340.78|342.77|340.77|342.78|340.78|342.77|340.77|8
1723941240000|2024-08-18 00:34:00|342.78|340.78|342.77|340.77|342.78|340.78|342.77|340.77|4
1723941260000|2024-08-18 00:34:20|342.69|340.69|342.69|340.69|342.69|340.69|342.6|340.6|8
1723941270000|2024-08-18 00:34:30|342.67|340.67|342.75|340.75|342.76|340.76|342.67|340.67|12
1723941280000|2024-08-18 00:34:40|342.76|340.76|342.75|340.75|342.76|340.76|342.75|340.75|2
1723941290000|2024-08-18 00:34:50|342.73|340.73|342.74|340.74|342.75|340.75|342.73|340.73|15
1723941300000|2024-08-18 00:35:00|342.73|340.73|342.71|340.71|342.73|340.73|342.71|340.71|8
1723941310000|2024-08-18 00:35:10|342.65|340.65|342.56|340.56|342.65|340.65|342.56|340.56|14
1723941320000|2024-08-18 00:35:20|342.57|340.57|342.56|340.56|342.57|340.57|342.56|340.56|14
1723941330000|2024-08-18 00:35:30|342.57|340.57|342.66|340.66|342.68|340.68|342.57|340.57|14
1723941340000|2024-08-18 00:35:40|342.67|340.67|342.75|340.75|342.76|340.76|342.66|340.66|11
1723941350000|2024-08-18 00:35:50|342.76|340.76|342.76|340.76|342.76|340.76|342.75|340.75|3
1723941360000|2024-08-18 00:36:00|342.75|340.75|342.75|340.75|342.76|340.76|342.75|340.75|7
1723941370000|2024-08-18 00:36:10|342.74|340.74|342.74|340.74|342.75|340.75|342.74|340.74|9
1723941380000|2024-08-18 00:36:20|342.75|340.75|342.77|340.77|342.77|340.77|342.74|340.74|10
1723941390000|2024-08-18 00:36:30|342.76|340.76|342.76|340.76|342.76|340.76|342.75|340.75|3
1723941400000|2024-08-18 00:36:40|342.75|340.75|342.78|340.78|342.78|340.78|342.75|340.75|10
1723941410000|2024-08-18 00:36:50|342.79|340.79|342.82|340.82|342.82|340.82|342.79|340.79|5
1723941420000|2024-08-18 00:37:00|342.84|340.84|342.88|340.88|342.88|340.88|342.84|340.84|6
1723941430000|2024-08-18 00:37:10|342.87|340.87|342.88|340.88|342.88|340.88|342.87|340.87|2
1723941440000|2024-08-18 00:37:20|342.89|340.89|343.05|341.05|343.05|341.05|342.89|340.89|6
1723941450000|2024-08-18 00:37:30|343.04|341.04|343.05|341.05|343.05|341.05|343.04|341.04|12
1723941460000|2024-08-18 00:37:40|343.04|341.04|343.05|341.05|343.05|341.05|343.04|341.04|4
1723941470000|2024-08-18 00:37:50|343.04|341.04|343.05|341.05|343.05|341.05|343.04|341.04|8
1723941480000|2024-08-18 00:38:00|343.06|341.06|343.46|341.46|343.46|341.46|343.06|341.06|12
1723941490000|2024-08-18 00:38:10|343.47|341.47|343.35|341.35|343.47|341.47|343.33|341.33|15
1723941500000|2024-08-18 00:38:20|343.34|341.34|343.45|341.45|343.45|341.45|343.32|341.32|7
1723941510000|2024-08-18 00:38:30|343.43|341.43|343.43|341.43|343.43|341.43|343.43|341.43|1
1723941520000|2024-08-18 00:38:40|343.45|341.45|343.43|341.43|343.46|341.46|343.43|341.43|4
1723941530000|2024-08-18 00:38:50|343.45|341.45|343.46|341.46|343.49|341.49|343.45|341.45|9
1723941540000|2024-08-18 00:39:00|343.44|341.44|343.44|341.44|343.48|341.48|343.44|341.44|8
1723941550000|2024-08-18 00:39:10|343.48|341.48|343.5|341.5|343.5|341.5|343.48|341.48|5
1723941560000|2024-08-18 00:39:20|343.53|341.53|343.65|341.65|343.67|341.67|343.5|341.5|16
1723941570000|2024-08-18 00:39:30|343.63|341.63|343.62|341.62|343.63|341.63|343.62|341.62|2
1723941580000|2024-08-18 00:39:40|343.57|341.57|343.65|341.65|343.67|341.67|343.52|341.52|12
1723941590000|2024-08-18 00:39:50|343.62|341.62|343.57|341.57|343.64|341.64|343.56|341.56|9
1723941600000|2024-08-18 00:40:00|343.58|341.58|343.56|341.56|343.59|341.59|343.56|341.56|12
1723941610000|2024-08-18 00:40:10|343.58|341.58|343.56|341.56|343.59|341.59|343.56|341.56|7
1723941620000|2024-08-18 00:40:20|343.55|341.55|343.52|341.52|343.55|341.55|343.51|341.51|7
1723941630000|2024-08-18 00:40:30|343.49|341.49|343.48|341.48|343.49|341.49|343.48|341.48|4
1723941640000|2024-08-18 00:40:40|343.47|341.47|343.46|341.46|343.47|341.47|343.46|341.46|2
1723941650000|2024-08-18 00:40:50|343.48|341.48|343.43|341.43|343.51|341.51|343.42|341.42|8
1723941660000|2024-08-18 00:41:00|343.44|341.44|343.56|341.56|343.56|341.56|343.43|341.43|9
1723941670000|2024-08-18 00:41:10|343.57|341.57|343.55|341.55|343.57|341.57|343.54|341.54|10
1723941680000|2024-08-18 00:41:20|343.56|341.56|343.56|341.56|343.59|341.59|343.55|341.55|6
1723941690000|2024-08-18 00:41:30|343.57|341.57|343.61|341.61|343.62|341.62|343.57|341.57|6
1723941700000|2024-08-18 00:41:40|343.62|341.62|343.63|341.63|343.63|341.63|343.62|341.62|2
1723941710000|2024-08-18 00:41:50|343.64|341.64|343.62|341.62|343.64|341.64|343.62|341.62|2
1723941720000|2024-08-18 00:42:00|343.64|341.64|343.65|341.65|343.66|341.66|343.64|341.64|8
1723941730000|2024-08-18 00:42:10|343.67|341.67|343.73|341.73|343.73|341.73|343.67|341.67|3
1723941740000|2024-08-18 00:42:20|343.72|341.72|343.59|341.59|343.72|341.72|343.58|341.58|7
1723941750000|2024-08-18 00:42:30|343.58|341.58|343.66|341.66|343.66|341.66|343.58|341.58|8
1723941760000|2024-08-18 00:42:40|343.67|341.67|343.7|341.7|343.71|341.71|343.67|341.67|5
1723941770000|2024-08-18 00:42:50|343.69|341.69|343.69|341.69|343.69|341.69|343.69|341.69|1
1723941780000|2024-08-18 00:43:00|343.67|341.67|343.68|341.68|343.68|341.68|343.67|341.67|2
1723941790000|2024-08-18 00:43:10|343.69|341.69|343.69|341.69|343.7|341.7|343.67|341.67|6
1723941820000|2024-08-18 00:43:40|343.67|341.67|343.69|341.69|343.69|341.69|343.67|341.67|3
1723941830000|2024-08-18 00:43:50|343.67|341.67|343.69|341.69|343.69|341.69|343.67|341.67|5
1723941840000|2024-08-18 00:44:00|343.67|341.67|343.67|341.67|343.67|341.67|343.64|341.64|7
1723941860000|2024-08-18 00:44:20|343.63|341.63|343.6|341.6|343.66|341.66|343.58|341.58|9
1723941870000|2024-08-18 00:44:30|343.61|341.61|343.6|341.6|343.61|341.61|343.6|341.6|4
1723941880000|2024-08-18 00:44:40|343.61|341.61|343.58|341.58|343.61|341.61|343.58|341.58|7
1723941890000|2024-08-18 00:44:50|343.55|341.55|343.44|341.44|343.58|341.58|343.43|341.43|8
1723941900000|2024-08-18 00:45:00|343.47|341.47|343.41|341.41|343.57|341.57|343.38|341.38|22
1723941910000|2024-08-18 00:45:10|343.42|341.42|343.37|341.37|343.43|341.43|343.37|341.37|14
1723941920000|2024-08-18 00:45:20|343.36|341.36|343.33|341.33|343.38|341.38|343.32|341.32|17
1723941930000|2024-08-18 00:45:30|343.34|341.34|343.35|341.35|343.45|341.45|343.33|341.33|17
1723941940000|2024-08-18 00:45:40|343.34|341.34|343.36|341.36|343.39|341.39|343.34|341.34|17
1723941950000|2024-08-18 00:45:50|343.35|341.35|343.32|341.32|343.36|341.36|343.32|341.32|7
1723941960000|2024-08-18 00:46:00|343.34|341.34|343.39|341.39|343.41|341.41|343.33|341.33|10
1723941970000|2024-08-18 00:46:10|343.4|341.4|343.31|341.31|343.4|341.4|343.31|341.31|9
1723941980000|2024-08-18 00:46:20|343.32|341.32|343.3|341.3|343.32|341.32|343.24|341.24|15
1723941990000|2024-08-18 00:46:30|343.29|341.29|343.37|341.37|343.37|341.37|343.25|341.25|13
1723942000000|2024-08-18 00:46:40|343.36|341.36|343.57|341.57|343.57|341.57|343.36|341.36|21
1723942010000|2024-08-18 00:46:50|343.56|341.56|343.52|341.52|343.56|341.56|343.5|341.5|12
1723942020000|2024-08-18 00:47:00|343.53|341.53|343.56|341.56|343.56|341.56|343.51|341.51|6
1723942030000|2024-08-18 00:47:10|343.58|341.58|343.51|341.51|343.59|341.59|343.51|341.51|13
1723942040000|2024-08-18 00:47:20|343.52|341.52|343.53|341.53|343.56|341.56|343.52|341.52|13
1723942050000|2024-08-18 00:47:30|343.54|341.54|343.53|341.53|343.54|341.54|343.52|341.52|6
1723942060000|2024-08-18 00:47:40|343.54|341.54|343.55|341.55|343.55|341.55|343.54|341.54|2
1723942070000|2024-08-18 00:47:50|343.54|341.54|343.42|341.42|343.54|341.54|343.38|341.38|15
1723942080000|2024-08-18 00:48:00|343.45|341.45|343.5|341.5|343.51|341.51|343.4|341.4|19
1723942090000|2024-08-18 00:48:10|343.52|341.52|343.46|341.46|343.52|341.52|343.46|341.46|8
1723942100000|2024-08-18 00:48:20|343.45|341.45|343.51|341.51|343.51|341.51|343.44|341.44|6
1723942110000|2024-08-18 00:48:30|343.52|341.52|343.51|341.51|343.52|341.52|343.5|341.5|4
1723942120000|2024-08-18 00:48:40|343.52|341.52|343.51|341.51|343.52|341.52|343.51|341.51|2
1723942130000|2024-08-18 00:48:50|343.53|341.53|343.68|341.68|343.68|341.68|343.53|341.53|11
1723942140000|2024-08-18 00:49:00|343.71|341.71|343.72|341.72|343.72|341.72|343.7|341.7|6
1723942150000|2024-08-18 00:49:10|343.73|341.73|343.73|341.73|343.73|341.73|343.73|341.73|1
1723942160000|2024-08-18 00:49:20|343.71|341.71|343.73|341.73|343.73|341.73|343.71|341.71|3
1723942170000|2024-08-18 00:49:30|343.74|341.74|343.84|341.84|343.85|341.85|343.73|341.73|6
1723942180000|2024-08-18 00:49:40|343.85|341.85|343.85|341.85|343.87|341.87|343.84|341.84|9
1723942190000|2024-08-18 00:49:50|343.86|341.86|343.84|341.84|343.86|341.86|343.84|341.84|7
1723942200000|2024-08-18 00:50:00|343.81|341.81|343.81|341.81|343.81|341.81|343.81|341.81|1
1723942210000|2024-08-18 00:50:10|343.79|341.79|343.7|341.7|343.79|341.79|343.67|341.67|9
1723942220000|2024-08-18 00:50:20|343.68|341.68|343.62|341.62|343.68|341.68|343.62|341.62|5
1723942230000|2024-08-18 00:50:30|343.61|341.61|343.61|341.61|343.61|341.61|343.61|341.61|1
1723942240000|2024-08-18 00:50:40|343.64|341.64|343.69|341.69|343.72|341.72|343.63|341.63|13
1723942250000|2024-08-18 00:50:50|343.71|341.71|343.7|341.7|343.73|341.73|343.66|341.66|10
1723942260000|2024-08-18 00:51:00|343.68|341.68|343.61|341.61|343.68|341.68|343.61|341.61|4
1723942270000|2024-08-18 00:51:10|343.53|341.53|343.6|341.6|343.6|341.6|343.53|341.53|4
1723942280000|2024-08-18 00:51:20|343.61|341.61|343.6|341.6|343.61|341.61|343.58|341.58|12
1723942290000|2024-08-18 00:51:30|343.58|341.58|343.55|341.55|343.58|341.58|343.55|341.55|9
1723942300000|2024-08-18 00:51:40|343.51|341.51|343.51|341.51|343.52|341.52|343.51|341.51|3
1723942310000|2024-08-18 00:51:50|343.42|341.42|343.44|341.44|343.45|341.45|343.42|341.42|5
1723942320000|2024-08-18 00:52:00|343.43|341.43|343.42|341.42|343.46|341.46|343.41|341.41|14
1723942330000|2024-08-18 00:52:10|343.43|341.43|343.42|341.42|343.46|341.46|343.42|341.42|14
1723942340000|2024-08-18 00:52:20|343.41|341.41|343.41|341.41|343.45|341.45|343.41|341.41|5
1723942350000|2024-08-18 00:52:30|343.42|341.42|343.42|341.42|343.43|341.43|343.41|341.41|15
1723942360000|2024-08-18 00:52:40|343.43|341.43|343.41|341.41|343.43|341.43|343.4|341.4|6
1723942370000|2024-08-18 00:52:50|343.42|341.42|343.39|341.39|343.42|341.42|343.38|341.38|16
1723942380000|2024-08-18 00:53:00|343.4|341.4|343.49|341.49|343.51|341.51|343.39|341.39|17
1723942390000|2024-08-18 00:53:10|343.48|341.48|343.36|341.36|343.49|341.49|343.36|341.36|12
1723942400000|2024-08-18 00:53:20|343.37|341.37|343.45|341.45|343.47|341.47|343.36|341.36|16
1723942410000|2024-08-18 00:53:30|343.44|341.44|343.41|341.41|343.46|341.46|343.41|341.41|8
1723942420000|2024-08-18 00:53:40|343.42|341.42|343.42|341.42|343.43|341.43|343.41|341.41|8
1723942430000|2024-08-18 00:53:50|343.4|341.4|343.37|341.37|343.42|341.42|343.3|341.3|14
1723942440000|2024-08-18 00:54:00|343.39|341.39|343.46|341.46|343.53|341.53|343.39|341.39|14
1723942450000|2024-08-18 00:54:10|343.45|341.45|343.45|341.45|343.48|341.48|343.45|341.45|6
1723942460000|2024-08-18 00:54:20|343.42|341.42|343.41|341.41|343.42|341.42|343.41|341.41|2
1723942470000|2024-08-18 00:54:30|343.42|341.42|343.45|341.45|343.47|341.47|343.39|341.39|11
1723942480000|2024-08-18 00:54:40|343.44|341.44|343.44|341.44|343.47|341.47|343.44|341.44|16
1723942490000|2024-08-18 00:54:50|343.45|341.45|343.51|341.51|343.51|341.51|343.44|341.44|11
1723942500000|2024-08-18 00:55:00|343.52|341.52|343.51|341.51|343.55|341.55|343.51|341.51|11
1723942510000|2024-08-18 00:55:10|343.55|341.55|343.64|341.64|343.65|341.65|343.55|341.55|14
1723942520000|2024-08-18 00:55:20|343.63|341.63|343.66|341.66|343.67|341.67|343.63|341.63|6
1723942530000|2024-08-18 00:55:30|343.67|341.67|343.7|341.7|343.72|341.72|343.67|341.67|5
1723942540000|2024-08-18 00:55:40|343.71|341.71|343.81|341.81|343.81|341.81|343.7|341.7|12
1723942550000|2024-08-18 00:55:50|343.8|341.8|343.81|341.81|343.81|341.81|343.75|341.75|6
1723942560000|2024-08-18 00:56:00|343.8|341.8|343.75|341.75|343.81|341.81|343.75|341.75|7
1723942570000|2024-08-18 00:56:10|343.72|341.72|343.62|341.62|343.72|341.72|343.62|341.62|4
1723942580000|2024-08-18 00:56:20|343.61|341.61|343.51|341.51|343.61|341.61|343.51|341.51|3
1723942590000|2024-08-18 00:56:30|343.53|341.53|343.53|341.53|343.55|341.55|343.52|341.52|6
1723942600000|2024-08-18 00:56:40|343.54|341.54|343.55|341.55|343.59|341.59|343.53|341.53|13
1723942610000|2024-08-18 00:56:50|343.54|341.54|343.51|341.51|343.55|341.55|343.51|341.51|5
1723942620000|2024-08-18 00:57:00|343.45|341.45|343.44|341.44|343.45|341.45|343.44|341.44|2
1723942630000|2024-08-18 00:57:10|343.49|341.49|343.45|341.45|343.49|341.49|343.44|341.44|5
1723942640000|2024-08-18 00:57:20|343.44|341.44|343.42|341.42|343.45|341.45|343.42|341.42|3
1723942650000|2024-08-18 00:57:30|343.38|341.38|343.36|341.36|343.38|341.38|343.34|341.34|4
1723942660000|2024-08-18 00:57:40|343.37|341.37|343.4|341.4|343.4|341.4|343.37|341.37|8
1723942670000|2024-08-18 00:57:50|343.41|341.41|343.51|341.51|343.52|341.52|343.41|341.41|9
1723942680000|2024-08-18 00:58:00|343.52|341.52|343.56|341.56|343.56|341.56|343.52|341.52|7
1723942690000|2024-08-18 00:58:10|343.54|341.54|343.46|341.46|343.54|341.54|343.44|341.44|10
1723942710000|2024-08-18 00:58:30|343.47|341.47|343.51|341.51|343.51|341.51|343.47|341.47|5
1723942720000|2024-08-18 00:58:40|343.5|341.5|343.5|341.5|343.51|341.51|343.5|341.5|9
1723942730000|2024-08-18 00:58:50|343.51|341.51|343.45|341.45|343.51|341.51|343.45|341.45|9
1723942740000|2024-08-18 00:59:00|343.46|341.46|343.49|341.49|343.5|341.5|343.46|341.46|9
1723942750000|2024-08-18 00:59:10|343.47|341.47|343.46|341.46|343.47|341.47|343.46|341.46|2
1723942760000|2024-08-18 00:59:20|343.45|341.45|343.38|341.38|343.45|341.45|343.38|341.38|8
1723942770000|2024-08-18 00:59:30|343.39|341.39|343.4|341.4|343.42|341.42|343.39|341.39|8
1723942780000|2024-08-18 00:59:40|343.41|341.41|343.39|341.39|343.41|341.41|343.39|341.39|5
1723942790000|2024-08-18 00:59:50|343.38|341.38|343.37|341.37|343.38|341.38|343.36|341.36|3
1723942800000|2024-08-18 01:00:00|343.4|341.4|343.39|341.39|343.45|341.45|343.37|341.37|13
1723942810000|2024-08-18 01:00:10|343.4|341.4|343.43|341.43|343.44|341.44|343.4|341.4|11
1723942820000|2024-08-18 01:00:20|343.42|341.42|343.4|341.4|343.42|341.42|343.38|341.38|4
1723942830000|2024-08-18 01:00:30|343.39|341.39|343.38|341.38|343.39|341.39|343.38|341.38|2
1723942840000|2024-08-18 01:00:40|343.37|341.37|343.42|341.42|343.43|341.43|343.37|341.37|11
1723942850000|2024-08-18 01:00:50|343.43|341.43|343.5|341.5|343.5|341.5|343.42|341.42|8
1723942860000|2024-08-18 01:01:00|343.47|341.47|343.46|341.46|343.48|341.48|343.46|341.46|4
1723942870000|2024-08-18 01:01:10|343.47|341.47|343.49|341.49|343.5|341.5|343.47|341.47|4
1723942880000|2024-08-18 01:01:20|343.5|341.5|343.47|341.47|343.5|341.5|343.47|341.47|3
1723942910000|2024-08-18 01:01:50|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|1
1723942930000|2024-08-18 01:02:10|343.43|341.43|343.34|341.34|343.43|341.43|343.31|341.31|9
1723942940000|2024-08-18 01:02:20|343.36|341.36|343.39|341.39|343.39|341.39|343.35|341.35|8
1723942960000|2024-08-18 01:02:40|343.38|341.38|343.34|341.34|343.38|341.38|343.32|341.32|6
1723942970000|2024-08-18 01:02:50|343.33|341.33|343.35|341.35|343.36|341.36|343.33|341.33|6
1723942980000|2024-08-18 01:03:00|343.34|341.34|343.33|341.33|343.37|341.37|343.32|341.32|7
1723942990000|2024-08-18 01:03:10|343.35|341.35|343.38|341.38|343.38|341.38|343.33|341.33|13
1723943000000|2024-08-18 01:03:20|343.35|341.35|343.35|341.35|343.36|341.36|343.35|341.35|3
1723943010000|2024-08-18 01:03:30|343.34|341.34|343.36|341.36|343.37|341.37|343.34|341.34|5
1723943020000|2024-08-18 01:03:40|343.37|341.37|343.34|341.34|343.37|341.37|343.34|341.34|4
1723943030000|2024-08-18 01:03:50|343.33|341.33|343.26|341.26|343.33|341.33|343.24|341.24|21
1723943040000|2024-08-18 01:04:00|343.27|341.27|343.39|341.39|343.4|341.4|343.26|341.26|18
1723943050000|2024-08-18 01:04:10|343.41|341.41|343.43|341.43|343.43|341.43|343.39|341.39|21
1723943060000|2024-08-18 01:04:20|343.42|341.42|343.37|341.37|343.42|341.42|343.34|341.34|10
1723943070000|2024-08-18 01:04:30|343.35|341.35|343.35|341.35|343.35|341.35|343.35|341.35|1
1723943090000|2024-08-18 01:04:50|343.34|341.34|343.36|341.36|343.36|341.36|343.33|341.33|5
1723943100000|2024-08-18 01:05:00|343.37|341.37|343.37|341.37|343.45|341.45|343.35|341.35|16
1723943110000|2024-08-18 01:05:10|343.38|341.38|343.34|341.34|343.38|341.38|343.31|341.31|11
1723943120000|2024-08-18 01:05:20|343.33|341.33|343.3|341.3|343.33|341.33|343.29|341.29|3
1723943130000|2024-08-18 01:05:30|343.29|341.29|343.26|341.26|343.29|341.29|343.26|341.26|6
1723943140000|2024-08-18 01:05:40|343.25|341.25|342.5|340.5|343.25|341.25|342.5|340.5|9
1723943150000|2024-08-18 01:05:50|342.48|340.48|342.6|340.6|342.6|340.6|342.48|340.48|12
1723943160000|2024-08-18 01:06:00|342.59|340.59|342.61|340.61|342.64|340.64|342.53|340.53|18
1723943170000|2024-08-18 01:06:10|342.62|340.62|342.51|340.51|342.63|340.63|342.51|340.51|14
1723943180000|2024-08-18 01:06:20|342.54|340.54|342.51|340.51|342.57|340.57|342.51|340.51|10
1723943190000|2024-08-18 01:06:30|342.49|340.49|342.51|340.51|342.51|340.51|342.49|340.49|2
1723943200000|2024-08-18 01:06:40|342.54|340.54|342.54|340.54|342.55|340.55|342.52|340.52|11
1723943210000|2024-08-18 01:06:50|342.53|340.53|342.7|340.7|342.74|340.74|342.53|340.53|12
1723943220000|2024-08-18 01:07:00|342.71|340.71|342.66|340.66|342.72|340.72|342.65|340.65|8
1723943230000|2024-08-18 01:07:10|342.65|340.65|342.71|340.71|342.71|340.71|342.65|340.65|21
1723943240000|2024-08-18 01:07:20|342.69|340.69|342.65|340.65|342.71|340.71|342.64|340.64|13
1723943250000|2024-08-18 01:07:30|342.66|340.66|342.73|340.73|342.73|340.73|342.65|340.65|4
1723943260000|2024-08-18 01:07:40|342.74|340.74|342.63|340.63|342.74|340.74|342.62|340.62|14
1723943270000|2024-08-18 01:07:50|342.62|340.62|342.62|340.62|342.63|340.63|342.62|340.62|5
1723943280000|2024-08-18 01:08:00|342.61|340.61|342.42|340.42|342.61|340.61|342.42|340.42|20
1723943290000|2024-08-18 01:08:10|342.41|340.41|342.34|340.34|342.41|340.41|342.31|340.31|14
1723943300000|2024-08-18 01:08:20|342.33|340.33|342.25|340.25|342.35|340.35|342.25|340.25|20
1723943310000|2024-08-18 01:08:30|342.26|340.26|342.26|340.26|342.29|340.29|342.26|340.26|10
1723943320000|2024-08-18 01:08:40|342.28|340.28|342.35|340.35|342.36|340.36|342.26|340.26|8
1723943340000|2024-08-18 01:09:00|342.36|340.36|342.35|340.35|342.36|340.36|342.34|340.34|4
1723943350000|2024-08-18 01:09:10|342.36|340.36|342.36|340.36|342.36|340.36|342.35|340.35|3
1723943360000|2024-08-18 01:09:20|342.35|340.35|342.35|340.35|342.36|340.36|342.35|340.35|5
1723943370000|2024-08-18 01:09:30|342.36|340.36|342.78|340.78|342.78|340.78|342.36|340.36|13
1723943380000|2024-08-18 01:09:40|342.79|340.79|342.78|340.78|342.79|340.79|342.68|340.68|16
1723943390000|2024-08-18 01:09:50|342.77|340.77|342.83|340.83|342.83|340.83|342.77|340.77|5
1723943400000|2024-08-18 01:10:00|342.84|340.84|342.87|340.87|342.88|340.88|342.82|340.82|21
1723943410000|2024-08-18 01:10:10|342.88|340.88|343.09|341.09|343.09|341.09|342.88|340.88|19
1723943420000|2024-08-18 01:10:20|343.1|341.1|343.25|341.25|343.31|341.31|343.1|341.1|21
1723943430000|2024-08-18 01:10:30|343.26|341.26|343.31|341.31|343.31|341.31|343.25|341.25|11
1723943440000|2024-08-18 01:10:40|343.29|341.29|343.31|341.31|343.31|341.31|343.29|341.29|3
1723943450000|2024-08-18 01:10:50|343.29|341.29|343.28|341.28|343.29|341.29|343.28|341.28|2
1723943460000|2024-08-18 01:11:00|343.31|341.31|343.27|341.27|343.31|341.31|343.27|341.27|6
1723943470000|2024-08-18 01:11:10|343.3|341.3|343.31|341.31|343.31|341.31|343.3|341.3|2
1723943480000|2024-08-18 01:11:20|343.32|341.32|343.57|341.57|343.57|341.57|343.32|341.32|12
1723943490000|2024-08-18 01:11:30|343.58|341.58|343.45|341.45|343.58|341.58|343.45|341.45|15
1723943500000|2024-08-18 01:11:40|343.44|341.44|343.37|341.37|343.44|341.44|343.34|341.34|21
1723943510000|2024-08-18 01:11:50|343.34|341.34|343.29|341.29|343.34|341.34|343.24|341.24|18
1723943520000|2024-08-18 01:12:00|343.28|341.28|343.3|341.3|343.35|341.35|343.28|341.28|8
1723943530000|2024-08-18 01:12:10|343.34|341.34|343.44|341.44|343.44|341.44|343.3|341.3|12
1723943540000|2024-08-18 01:12:20|343.43|341.43|343.52|341.52|343.54|341.54|343.43|341.43|7
1723943550000|2024-08-18 01:12:30|343.53|341.53|343.39|341.39|343.53|341.53|343.36|341.36|16
1723943560000|2024-08-18 01:12:40|343.37|341.37|343.33|341.33|343.37|341.37|343.32|341.32|10
1723943570000|2024-08-18 01:12:50|343.35|341.35|343.44|341.44|343.44|341.44|343.35|341.35|16
1723943580000|2024-08-18 01:13:00|343.45|341.45|343.46|341.46|343.48|341.48|343.41|341.41|19
1723943590000|2024-08-18 01:13:10|343.43|341.43|343.44|341.44|343.48|341.48|343.42|341.42|12
1723943600000|2024-08-18 01:13:20|343.42|341.42|343.26|341.26|343.42|341.42|343.26|341.26|15
1723943610000|2024-08-18 01:13:30|343.28|341.28|343.22|341.22|343.28|341.28|343.19|341.19|11
1723943620000|2024-08-18 01:13:40|343.23|341.23|343.21|341.21|343.23|341.23|343.2|341.2|7
1723943630000|2024-08-18 01:13:50|343.2|341.2|343.15|341.15|343.22|341.22|343.12|341.12|15
1723943640000|2024-08-18 01:14:00|343.16|341.16|343.14|341.14|343.16|341.16|343.14|341.14|10
1723943650000|2024-08-18 01:14:10|343.16|341.16|343.15|341.15|343.16|341.16|343.14|341.14|4
1723943660000|2024-08-18 01:14:20|343.18|341.18|343.22|341.22|343.22|341.22|343.14|341.14|10
1723943670000|2024-08-18 01:14:30|343.23|341.23|343.32|341.32|343.32|341.32|343.22|341.22|14
1723943680000|2024-08-18 01:14:40|343.35|341.35|343.32|341.32|343.35|341.35|343.3|341.3|6
1723943690000|2024-08-18 01:14:50|343.33|341.33|343.25|341.25|343.33|341.33|343.25|341.25|9
1723943700000|2024-08-18 01:15:00|343.27|341.27|343.36|341.36|343.4|341.4|343.24|341.24|23
1723943710000|2024-08-18 01:15:10|343.34|341.34|343.31|341.31|343.36|341.36|343.31|341.31|8
1723943720000|2024-08-18 01:15:20|343.33|341.33|343.44|341.44|343.47|341.47|343.31|341.31|20
1723943730000|2024-08-18 01:15:30|343.45|341.45|343.45|341.45|343.47|341.47|343.44|341.44|9
1723943740000|2024-08-18 01:15:40|343.53|341.53|343.43|341.43|343.53|341.53|343.42|341.42|11
1723943750000|2024-08-18 01:15:50|343.44|341.44|343.33|341.33|343.45|341.45|343.33|341.33|15
1723943760000|2024-08-18 01:16:00|343.34|341.34|343.44|341.44|343.49|341.49|343.33|341.33|20
1723943770000|2024-08-18 01:16:10|343.43|341.43|343.46|341.46|343.49|341.49|343.42|341.42|13
1723943780000|2024-08-18 01:16:20|343.48|341.48|343.44|341.44|343.53|341.53|343.43|341.43|17
1723943790000|2024-08-18 01:16:30|343.43|341.43|343.48|341.48|343.54|341.54|343.43|341.43|13
1723943800000|2024-08-18 01:16:40|343.53|341.53|343.35|341.35|343.53|341.53|343.32|341.32|14
1723943810000|2024-08-18 01:16:50|343.34|341.34|343.33|341.33|343.35|341.35|343.32|341.32|14
1723943820000|2024-08-18 01:17:00|343.34|341.34|343.24|341.24|343.35|341.35|343.24|341.24|13
1723943830000|2024-08-18 01:17:10|343.26|341.26|343.23|341.23|343.26|341.26|343.16|341.16|26
1723943840000|2024-08-18 01:17:20|343.24|341.24|343.27|341.27|343.28|341.28|343.19|341.19|10
1723943850000|2024-08-18 01:17:30|343.26|341.26|343.11|341.11|343.29|341.29|343.11|341.11|13
1723943860000|2024-08-18 01:17:40|343.12|341.12|343.04|341.04|343.12|341.12|343|341|11
1723943870000|2024-08-18 01:17:50|343.06|341.06|342.95|340.95|343.07|341.07|342.95|340.95|17
1723943880000|2024-08-18 01:18:00|342.94|340.94|342.95|340.95|342.97|340.97|342.93|340.93|22
1723943890000|2024-08-18 01:18:10|342.94|340.94|342.95|340.95|342.95|340.95|342.93|340.93|7
1723943900000|2024-08-18 01:18:20|342.99|340.99|343.05|341.05|343.07|341.07|342.96|340.96|20
1723943910000|2024-08-18 01:18:30|343.06|341.06|343.07|341.07|343.12|341.12|343.05|341.05|11
1723943920000|2024-08-18 01:18:40|343.06|341.06|343.04|341.04|343.07|341.07|343.03|341.03|13
1723943930000|2024-08-18 01:18:50|343.05|341.05|342.97|340.97|343.05|341.05|342.92|340.92|23
1723943940000|2024-08-18 01:19:00|342.96|340.96|342.96|340.96|342.96|340.96|342.93|340.93|8
1723943950000|2024-08-18 01:19:10|342.97|340.97|342.95|340.95|343|341|342.94|340.94|21
1723943960000|2024-08-18 01:19:20|342.94|340.94|343.01|341.01|343.01|341.01|342.94|340.94|6
1723943970000|2024-08-18 01:19:30|342.97|340.97|342.94|340.94|343.02|341.02|342.94|340.94|17
1723943980000|2024-08-18 01:19:40|342.92|340.92|342.87|340.87|342.94|340.94|342.83|340.83|17
1723943990000|2024-08-18 01:19:50|342.86|340.86|342.8|340.8|342.86|340.86|342.75|340.75|18
1723944000000|2024-08-18 01:20:00|342.82|340.82|342.78|340.78|342.85|340.85|342.78|340.78|16
1723944010000|2024-08-18 01:20:10|342.76|340.76|342.67|340.67|342.76|340.76|342.64|340.64|16
1723944020000|2024-08-18 01:20:20|342.73|340.73|342.65|340.65|342.74|340.74|342.64|340.64|13
1723944030000|2024-08-18 01:20:30|342.64|340.64|342.78|340.78|342.79|340.79|342.63|340.63|19
1723944040000|2024-08-18 01:20:40|342.8|340.8|342.86|340.86|342.94|340.94|342.8|340.8|18
1723944050000|2024-08-18 01:20:50|342.87|340.87|342.84|340.84|342.87|340.87|342.81|340.81|13
1723944060000|2024-08-18 01:21:00|342.85|340.85|342.72|340.72|342.86|340.86|342.72|340.72|20
1723944070000|2024-08-18 01:21:10|342.71|340.71|342.72|340.72|342.75|340.75|342.69|340.69|16
1723944080000|2024-08-18 01:21:20|342.73|340.73|342.54|340.54|342.74|340.74|342.54|340.54|14
1723944090000|2024-08-18 01:21:30|342.55|340.55|342.52|340.52|342.56|340.56|342.51|340.51|23
1723944100000|2024-08-18 01:21:40|342.53|340.53|342.57|340.57|342.58|340.58|342.51|340.51|14
1723944110000|2024-08-18 01:21:50|342.58|340.58|342.57|340.57|342.63|340.63|342.57|340.57|18
1723944120000|2024-08-18 01:22:00|342.6|340.6|342.34|340.34|342.6|340.6|342.31|340.31|26
1723944130000|2024-08-18 01:22:10|342.31|340.31|342.4|340.4|342.42|340.42|342.26|340.26|22
1723944140000|2024-08-18 01:22:20|342.39|340.39|342.44|340.44|342.46|340.46|342.39|340.39|13
1723944150000|2024-08-18 01:22:30|342.45|340.45|342.23|340.23|342.45|340.45|342.23|340.23|19
1723944160000|2024-08-18 01:22:40|342.26|340.26|342.28|340.28|342.28|340.28|342.23|340.23|16
1723944170000|2024-08-18 01:22:50|342.25|340.25|342.14|340.14|342.27|340.27|342.13|340.13|20
1723944180000|2024-08-18 01:23:00|342.11|340.11|342.13|340.13|342.19|340.19|342.06|340.06|24
1723944190000|2024-08-18 01:23:10|342.14|340.14|342.12|340.12|342.15|340.15|342.08|340.08|20
1723944200000|2024-08-18 01:23:20|342.14|340.14|342.09|340.09|342.15|340.15|342.01|340.01|17
1723944210000|2024-08-18 01:23:30|342.13|340.13|341.99|339.99|342.15|340.15|341.96|339.96|25
1723944220000|2024-08-18 01:23:40|342.02|340.02|342.09|340.09|342.11|340.11|341.99|339.99|20
1723944230000|2024-08-18 01:23:50|342.1|340.1|342.16|340.16|342.17|340.17|342.1|340.1|8
1723944240000|2024-08-18 01:24:00|342.18|340.18|342.13|340.13|342.21|340.21|342.13|340.13|14
1723944250000|2024-08-18 01:24:10|342.11|340.11|342.18|340.18|342.18|340.18|342.11|340.11|22
1723944260000|2024-08-18 01:24:20|342.19|340.19|342.24|340.24|342.26|340.26|342.19|340.19|21
1723944270000|2024-08-18 01:24:30|342.22|340.22|342.24|340.24|342.24|340.24|342.21|340.21|5
1723944280000|2024-08-18 01:24:40|342.25|340.25|342.3|340.3|342.3|340.3|342.24|340.24|6
1723944290000|2024-08-18 01:24:50|342.27|340.27|342.25|340.25|342.27|340.27|342.24|340.24|9
1723944300000|2024-08-18 01:25:00|342.24|340.24|342.21|340.21|342.28|340.28|342.2|340.2|18
1723944310000|2024-08-18 01:25:10|342.22|340.22|342.17|340.17|342.23|340.23|342.13|340.13|19
1723944320000|2024-08-18 01:25:20|342.16|340.16|342.1|340.1|342.2|340.2|342.09|340.09|25
1723944330000|2024-08-18 01:25:30|342.09|340.09|342.14|340.14|342.15|340.15|342.09|340.09|12
1723944340000|2024-08-18 01:25:40|342.15|340.15|342.34|340.34|342.34|340.34|342.12|340.12|16
1723944350000|2024-08-18 01:25:50|342.31|340.31|342.41|340.41|342.41|340.41|342.31|340.31|12
1723944360000|2024-08-18 01:26:00|342.42|340.42|342.4|340.4|342.42|340.42|342.34|340.34|21
1723944370000|2024-08-18 01:26:10|342.36|340.36|342.39|340.39|342.4|340.4|342.36|340.36|6
1723944380000|2024-08-18 01:26:20|342.4|340.4|342.39|340.39|342.4|340.4|342.39|340.39|2
1723944390000|2024-08-18 01:26:30|342.4|340.4|342.38|340.38|342.42|340.42|342.36|340.36|9
1723944400000|2024-08-18 01:26:40|342.39|340.39|342.47|340.47|342.5|340.5|342.39|340.39|13
1723944410000|2024-08-18 01:26:50|342.49|340.49|342.54|340.54|342.55|340.55|342.46|340.46|12
1723944420000|2024-08-18 01:27:00|342.55|340.55|342.45|340.45|342.55|340.55|342.45|340.45|16
1723944430000|2024-08-18 01:27:10|342.49|340.49|342.47|340.47|342.49|340.49|342.44|340.44|18
1723944440000|2024-08-18 01:27:20|342.44|340.44|342.51|340.51|342.51|340.51|342.44|340.44|12
1723944450000|2024-08-18 01:27:30|342.48|340.48|342.53|340.53|342.53|340.53|342.48|340.48|4
1723944460000|2024-08-18 01:27:40|342.5|340.5|342.48|340.48|342.5|340.5|342.44|340.44|13
1723944470000|2024-08-18 01:27:50|342.5|340.5|342.58|340.58|342.58|340.58|342.48|340.48|16
1723944480000|2024-08-18 01:28:00|342.59|340.59|342.62|340.62|342.64|340.64|342.57|340.57|14
1723944490000|2024-08-18 01:28:10|342.59|340.59|342.48|340.48|342.65|340.65|342.45|340.45|10
1723944500000|2024-08-18 01:28:20|342.45|340.45|342.31|340.31|342.45|340.45|342.31|340.31|14
1723944510000|2024-08-18 01:28:30|342.32|340.32|342.3|340.3|342.34|340.34|342.3|340.3|14
1723944520000|2024-08-18 01:28:40|342.33|340.33|342.32|340.32|342.33|340.33|342.3|340.3|11
1723944530000|2024-08-18 01:28:50|342.31|340.31|342.16|340.16|342.32|340.32|342.16|340.16|18
1723944540000|2024-08-18 01:29:00|342.17|340.17|342.22|340.22|342.23|340.23|342.17|340.17|8
1723944550000|2024-08-18 01:29:10|342.23|340.23|342.2|340.2|342.23|340.23|342.17|340.17|11
1723944560000|2024-08-18 01:29:20|342.18|340.18|342.2|340.2|342.21|340.21|342.17|340.17|12
1723944570000|2024-08-18 01:29:30|342.19|340.19|342.21|340.21|342.22|340.22|342.18|340.18|12
1723944580000|2024-08-18 01:29:40|342.23|340.23|342.24|340.24|342.31|340.31|342.23|340.23|10
1723944590000|2024-08-18 01:29:50|342.25|340.25|342.26|340.26|342.29|340.29|342.24|340.24|15
1723944600000|2024-08-18 01:30:00|342.24|340.24|342.23|340.23|342.24|340.24|342.16|340.16|17
1723944610000|2024-08-18 01:30:10|342.22|340.22|342.25|340.25|342.28|340.28|342.22|340.22|12
1723944620000|2024-08-18 01:30:20|342.21|340.21|342.23|340.23|342.24|340.24|342.19|340.19|14
1723944630000|2024-08-18 01:30:30|342.22|340.22|342.29|340.29|342.3|340.3|342.22|340.22|10
1723944640000|2024-08-18 01:30:40|342.3|340.3|342.32|340.32|342.34|340.34|342.29|340.29|11
1723944650000|2024-08-18 01:30:50|342.33|340.33|342.26|340.26|342.41|340.41|342.26|340.26|18
1723944660000|2024-08-18 01:31:00|342.27|340.27|342.36|340.36|342.38|340.38|342.27|340.27|12
1723944670000|2024-08-18 01:31:10|342.35|340.35|342.21|340.21|342.35|340.35|342.15|340.15|18
1723944680000|2024-08-18 01:31:20|342.22|340.22|342.28|340.28|342.32|340.32|342.22|340.22|19
1723944690000|2024-08-18 01:31:30|342.27|340.27|342.27|340.27|342.29|340.29|342.26|340.26|10
1723944700000|2024-08-18 01:31:40|342.26|340.26|342.21|340.21|342.26|340.26|342.2|340.2|12
1723944710000|2024-08-18 01:31:50|342.2|340.2|342.28|340.28|342.28|340.28|342.2|340.2|13
1723944720000|2024-08-18 01:32:00|342.26|340.26|342.38|340.38|342.43|340.43|342.26|340.26|24
1723944730000|2024-08-18 01:32:10|342.37|340.37|342.49|340.49|342.5|340.5|342.37|340.37|15
1723944740000|2024-08-18 01:32:20|342.47|340.47|342.43|340.43|342.5|340.5|342.36|340.36|12
1723944750000|2024-08-18 01:32:30|342.4|340.4|342.43|340.43|342.46|340.46|342.4|340.4|10
1723944760000|2024-08-18 01:32:40|342.42|340.42|342.38|340.38|342.42|340.42|342.36|340.36|13
1723944770000|2024-08-18 01:32:50|342.37|340.37|342.29|340.29|342.37|340.37|342.26|340.26|17
1723944780000|2024-08-18 01:33:00|342.27|340.27|342.28|340.28|342.3|340.3|342.26|340.26|11
1723944790000|2024-08-18 01:33:10|342.29|340.29|342.26|340.26|342.29|340.29|342.26|340.26|10
1723944800000|2024-08-18 01:33:20|342.27|340.27|342.28|340.28|342.31|340.31|342.26|340.26|13
1723944810000|2024-08-18 01:33:30|342.29|340.29|342.24|340.24|342.32|340.32|342.24|340.24|13
1723944820000|2024-08-18 01:33:40|342.23|340.23|342.05|340.05|342.23|340.23|342.03|340.03|16
1723944830000|2024-08-18 01:33:50|342.07|340.07|342.05|340.05|342.07|340.07|341.97|339.97|12
1723944840000|2024-08-18 01:34:00|342.04|340.04|342|340|342.04|340.04|341.98|339.98|8
1723944850000|2024-08-18 01:34:10|341.99|339.99|342|340|342.01|340.01|341.98|339.98|12
1723944860000|2024-08-18 01:34:20|341.99|339.99|341.85|339.85|341.99|339.99|341.85|339.85|13
1723944870000|2024-08-18 01:34:30|341.86|339.86|341.92|339.92|341.93|339.93|341.86|339.86|12
1723944880000|2024-08-18 01:34:40|341.91|339.91|341.99|339.99|342.02|340.02|341.91|339.91|11
1723944890000|2024-08-18 01:34:50|342|340|342.12|340.12|342.12|340.12|341.99|339.99|15
1723944900000|2024-08-18 01:35:00|342.15|340.15|342.33|340.33|342.33|340.33|342.15|340.15|13
1723944910000|2024-08-18 01:35:10|342.31|340.31|342.28|340.28|342.33|340.33|342.28|340.28|24
1723944920000|2024-08-18 01:35:20|342.32|340.32|342.23|340.23|342.32|340.32|342.23|340.23|21
1723944930000|2024-08-18 01:35:30|342.22|340.22|342.26|340.26|342.26|340.26|342.22|340.22|12
1723944940000|2024-08-18 01:35:40|342.27|340.27|342.31|340.31|342.33|340.33|342.23|340.23|21
1723944950000|2024-08-18 01:35:50|342.32|340.32|342.25|340.25|342.32|340.32|342.25|340.25|16
1723944960000|2024-08-18 01:36:00|342.28|340.28|342.18|340.18|342.28|340.28|342.15|340.15|20
1723944970000|2024-08-18 01:36:10|342.17|340.17|342.19|340.19|342.22|340.22|342.15|340.15|14
1723944980000|2024-08-18 01:36:20|342.21|340.21|342.22|340.22|342.22|340.22|342.19|340.19|17
1723944990000|2024-08-18 01:36:30|342.21|340.21|342.15|340.15|342.21|340.21|342.15|340.15|10
1723945000000|2024-08-18 01:36:40|342.16|340.16|342.16|340.16|342.19|340.19|342.15|340.15|19
1723945010000|2024-08-18 01:36:50|342.18|340.18|342.16|340.16|342.18|340.18|342.11|340.11|13
1723945020000|2024-08-18 01:37:00|342.15|340.15|342.12|340.12|342.15|340.15|342.12|340.12|11
1723945030000|2024-08-18 01:37:10|342.08|340.08|342.04|340.04|342.08|340.08|341.94|339.94|15
1723945040000|2024-08-18 01:37:20|342.05|340.05|342.08|340.08|342.09|340.09|342.04|340.04|9
1723945050000|2024-08-18 01:37:30|342.09|340.09|342.16|340.16|342.16|340.16|342.09|340.09|8
1723945060000|2024-08-18 01:37:40|342.17|340.17|342.31|340.31|342.32|340.32|342.16|340.16|16
1723945070000|2024-08-18 01:37:50|342.32|340.32|342.32|340.32|342.33|340.33|342.28|340.28|8
1723945080000|2024-08-18 01:38:00|342.33|340.33|342.29|340.29|342.33|340.33|342.28|340.28|21
1723945090000|2024-08-18 01:38:10|342.3|340.3|342.33|340.33|342.36|340.36|342.3|340.3|19
1723945100000|2024-08-18 01:38:20|342.35|340.35|342.36|340.36|342.37|340.37|342.32|340.32|22
1723945110000|2024-08-18 01:38:30|342.34|340.34|342.33|340.33|342.34|340.34|342.32|340.32|11
1723945120000|2024-08-18 01:38:40|342.4|340.4|342.47|340.47|342.47|340.47|342.4|340.4|8
1723945130000|2024-08-18 01:38:50|342.48|340.48|342.54|340.54|342.57|340.57|342.48|340.48|11
1723945140000|2024-08-18 01:39:00|342.56|340.56|342.54|340.54|342.57|340.57|342.52|340.52|11
1723945150000|2024-08-18 01:39:10|342.56|340.56|342.54|340.54|342.57|340.57|342.54|340.54|9
1723945160000|2024-08-18 01:39:20|342.57|340.57|342.45|340.45|342.57|340.57|342.43|340.43|14
1723945170000|2024-08-18 01:39:30|342.47|340.47|342.47|340.47|342.47|340.47|342.44|340.44|12
1723945180000|2024-08-18 01:39:40|342.44|340.44|342.46|340.46|342.47|340.47|342.44|340.44|11
1723945190000|2024-08-18 01:39:50|342.44|340.44|342.46|340.46|342.49|340.49|342.44|340.44|15
1723945200000|2024-08-18 01:40:00|342.45|340.45|342.46|340.46|342.48|340.48|342.45|340.45|21
1723945210000|2024-08-18 01:40:10|342.48|340.48|342.52|340.52|342.52|340.52|342.46|340.46|17
1723945220000|2024-08-18 01:40:20|342.47|340.47|342.48|340.48|342.5|340.5|342.44|340.44|17
1723945230000|2024-08-18 01:40:30|342.49|340.49|342.57|340.57|342.57|340.57|342.46|340.46|18
1723945240000|2024-08-18 01:40:40|342.55|340.55|342.55|340.55|342.55|340.55|342.55|340.55|1
1723945250000|2024-08-18 01:40:50|342.54|340.54|342.56|340.56|342.57|340.57|342.53|340.53|12
1723945260000|2024-08-18 01:41:00|342.55|340.55|342.45|340.45|342.56|340.56|342.43|340.43|9
1723945270000|2024-08-18 01:41:10|342.46|340.46|342.5|340.5|342.5|340.5|342.46|340.46|6
1723945280000|2024-08-18 01:41:20|342.53|340.53|342.44|340.44|342.54|340.54|342.44|340.44|11
1723945290000|2024-08-18 01:41:30|342.48|340.48|342.48|340.48|342.51|340.51|342.47|340.47|16
1723945300000|2024-08-18 01:41:40|342.47|340.47|342.57|340.57|342.57|340.57|342.47|340.47|12
1723945320000|2024-08-18 01:42:00|342.56|340.56|342.55|340.55|342.56|340.56|342.55|340.55|2
1723945330000|2024-08-18 01:42:10|342.57|340.57|342.5|340.5|342.57|340.57|342.47|340.47|9
1723945340000|2024-08-18 01:42:20|342.48|340.48|342.48|340.48|342.5|340.5|342.47|340.47|13
1723945350000|2024-08-18 01:42:30|342.47|340.47|342.43|340.43|342.48|340.48|342.43|340.43|12
1723945360000|2024-08-18 01:42:40|342.42|340.42|342.29|340.29|342.42|340.42|342.25|340.25|10
1723945370000|2024-08-18 01:42:50|342.28|340.28|342.23|340.23|342.28|340.28|342.17|340.17|11
1723945380000|2024-08-18 01:43:00|342.22|340.22|342.16|340.16|342.22|340.22|342.15|340.15|21
1723945390000|2024-08-18 01:43:10|342.18|340.18|342.19|340.19|342.19|340.19|342.15|340.15|16
1723945400000|2024-08-18 01:43:20|342.2|340.2|342.18|340.18|342.22|340.22|342.18|340.18|12
1723945410000|2024-08-18 01:43:30|342.19|340.19|342.2|340.2|342.23|340.23|342.19|340.19|8
1723945420000|2024-08-18 01:43:40|342.21|340.21|342.31|340.31|342.32|340.32|342.21|340.21|14
1723945430000|2024-08-18 01:43:50|342.32|340.32|342.37|340.37|342.38|340.38|342.31|340.31|10
1723945440000|2024-08-18 01:44:00|342.38|340.38|342.26|340.26|342.38|340.38|342.25|340.25|17
1723945450000|2024-08-18 01:44:10|342.27|340.27|342.27|340.27|342.28|340.28|342.24|340.24|12
1723945460000|2024-08-18 01:44:20|342.26|340.26|342.25|340.25|342.27|340.27|342.25|340.25|14
1723945470000|2024-08-18 01:44:30|342.24|340.24|342.27|340.27|342.27|340.27|342.24|340.24|10
1723945480000|2024-08-18 01:44:40|342.26|340.26|342.32|340.32|342.34|340.34|342.26|340.26|13
1723945490000|2024-08-18 01:44:50|342.31|340.31|342.3|340.3|342.33|340.33|342.3|340.3|12
1723945500000|2024-08-18 01:45:00|342.31|340.31|342.2|340.2|342.31|340.31|342.19|340.19|15
1723945510000|2024-08-18 01:45:10|342.19|340.19|342.29|340.29|342.33|340.33|342.19|340.19|16
1723945520000|2024-08-18 01:45:20|342.3|340.3|342.31|340.31|342.31|340.31|342.3|340.3|2
1723945530000|2024-08-18 01:45:30|342.3|340.3|342.28|340.28|342.33|340.33|342.25|340.25|14
1723945540000|2024-08-18 01:45:40|342.29|340.29|342.38|340.38|342.38|340.38|342.29|340.29|14
1723945550000|2024-08-18 01:45:50|342.37|340.37|342.37|340.37|342.37|340.37|342.36|340.36|3
1723945560000|2024-08-18 01:46:00|342.38|340.38|342.29|340.29|342.38|340.38|342.27|340.27|19
1723945570000|2024-08-18 01:46:10|342.28|340.28|342.22|340.22|342.28|340.28|342.18|340.18|10
1723945580000|2024-08-18 01:46:20|342.21|340.21|342.14|340.14|342.21|340.21|342.11|340.11|18
1723945590000|2024-08-18 01:46:30|342.15|340.15|342.28|340.28|342.29|340.29|342.13|340.13|18
1723945600000|2024-08-18 01:46:40|342.27|340.27|342.27|340.27|342.33|340.33|342.26|340.26|11
1723945610000|2024-08-18 01:46:50|342.26|340.26|342.21|340.21|342.26|340.26|342.2|340.2|8
1723945620000|2024-08-18 01:47:00|342.22|340.22|342.22|340.22|342.24|340.24|342.22|340.22|5
1723945630000|2024-08-18 01:47:10|342.17|340.17|342.14|340.14|342.17|340.17|342.14|340.14|3
1723945640000|2024-08-18 01:47:20|342.15|340.15|342.2|340.2|342.21|340.21|342.15|340.15|9
1723945650000|2024-08-18 01:47:30|342.18|340.18|342.22|340.22|342.22|340.22|342.18|340.18|4
1723945660000|2024-08-18 01:47:40|342.23|340.23|342.17|340.17|342.24|340.24|342.17|340.17|11
1723945670000|2024-08-18 01:47:50|342.18|340.18|342.18|340.18|342.23|340.23|342.16|340.16|16
1723945680000|2024-08-18 01:48:00|342.19|340.19|342.18|340.18|342.2|340.2|342.18|340.18|12
1723945690000|2024-08-18 01:48:10|342.17|340.17|341.94|339.94|342.18|340.18|341.94|339.94|17
1723945700000|2024-08-18 01:48:20|341.93|339.93|341.97|339.97|341.97|339.97|341.9|339.9|16
1723945710000|2024-08-18 01:48:30|341.96|339.96|341.94|339.94|342.01|340.01|341.93|339.93|22
1723945720000|2024-08-18 01:48:40|341.96|339.96|341.84|339.84|341.97|339.97|341.83|339.83|19
1723945730000|2024-08-18 01:48:50|341.85|339.85|341.85|339.85|341.88|339.88|341.83|339.83|16
1723945740000|2024-08-18 01:49:00|341.86|339.86|341.77|339.77|341.86|339.86|341.77|339.77|13
1723945750000|2024-08-18 01:49:10|341.79|339.79|341.82|339.82|341.83|339.83|341.76|339.76|22
1723945760000|2024-08-18 01:49:20|341.81|339.81|341.7|339.7|341.81|339.81|341.68|339.68|18
1723945770000|2024-08-18 01:49:30|341.69|339.69|341.73|339.73|341.73|339.73|341.69|339.69|11
1723945780000|2024-08-18 01:49:40|341.72|339.72|341.72|339.72|341.72|339.72|341.69|339.69|9
1723945790000|2024-08-18 01:49:50|341.71|339.71|341.76|339.76|341.79|339.79|341.71|339.71|11
1723945800000|2024-08-18 01:50:00|341.78|339.78|341.83|339.83|341.83|339.83|341.77|339.77|10
1723945810000|2024-08-18 01:50:10|341.84|339.84|341.92|339.92|341.94|339.94|341.84|339.84|18
1723945820000|2024-08-18 01:50:20|341.93|339.93|342.07|340.07|342.08|340.08|341.93|339.93|19
1723945830000|2024-08-18 01:50:30|342.06|340.06|342.05|340.05|342.06|340.06|341.99|339.99|10
1723945840000|2024-08-18 01:50:40|342.06|340.06|342.03|340.03|342.07|340.07|342.03|340.03|7
1723945860000|2024-08-18 01:51:00|342.02|340.02|341.94|339.94|342.02|340.02|341.93|339.93|11
1723945870000|2024-08-18 01:51:10|341.95|339.95|341.94|339.94|341.95|339.95|341.94|339.94|2
1723945880000|2024-08-18 01:51:20|341.93|339.93|342.01|340.01|342.01|340.01|341.87|339.87|15
1723945890000|2024-08-18 01:51:30|342|340|342.03|340.03|342.08|340.08|342|340|13
1723945900000|2024-08-18 01:51:40|342.02|340.02|342.09|340.09|342.1|340.1|342.02|340.02|9
1723945910000|2024-08-18 01:51:50|342.12|340.12|342.12|340.12|342.12|340.12|342.09|340.09|11
1723945920000|2024-08-18 01:52:00|342.1|340.1|341.97|339.97|342.1|340.1|341.95|339.95|11
1723945930000|2024-08-18 01:52:10|341.96|339.96|341.96|339.96|341.96|339.96|341.95|339.95|5
1723945940000|2024-08-18 01:52:20|341.95|339.95|342.08|340.08|342.08|340.08|341.95|339.95|10
1723945950000|2024-08-18 01:52:30|342.09|340.09|342.12|340.12|342.12|340.12|342.09|340.09|3
1723945980000|2024-08-18 01:53:00|342.1|340.1|341.95|339.95|342.12|340.12|341.95|339.95|15
1723945990000|2024-08-18 01:53:10|341.96|339.96|342|340|342|340|341.95|339.95|11
1723946000000|2024-08-18 01:53:20|342.01|340.01|341.94|339.94|342.01|340.01|341.94|339.94|15
1723946010000|2024-08-18 01:53:30|341.91|339.91|341.9|339.9|341.93|339.93|341.85|339.85|16
1723946020000|2024-08-18 01:53:40|341.89|339.89|341.9|339.9|341.91|339.91|341.89|339.89|10
1723946030000|2024-08-18 01:53:50|341.88|339.88|341.88|339.88|341.88|339.88|341.88|339.88|1
1723946040000|2024-08-18 01:54:00|341.89|339.89|341.96|339.96|341.97|339.97|341.88|339.88|9
1723946050000|2024-08-18 01:54:10|341.97|339.97|341.98|339.98|341.98|339.98|341.96|339.96|10
1723946060000|2024-08-18 01:54:20|341.97|339.97|341.98|339.98|341.98|339.98|341.97|339.97|2
1723946070000|2024-08-18 01:54:30|341.97|339.97|341.97|339.97|341.97|339.97|341.97|339.97|1
1723946080000|2024-08-18 01:54:40|341.93|339.93|341.94|339.94|341.94|339.94|341.87|339.87|13
1723946090000|2024-08-18 01:54:50|341.95|339.95|341.97|339.97|342|340|341.95|339.95|6
1723946100000|2024-08-18 01:55:00|341.96|339.96|341.82|339.82|341.97|339.97|341.82|339.82|22
1723946110000|2024-08-18 01:55:10|341.83|339.83|341.87|339.87|341.88|339.88|341.82|339.82|14
1723946120000|2024-08-18 01:55:20|341.86|339.86|341.86|339.86|341.87|339.87|341.86|339.86|9
1723946130000|2024-08-18 01:55:30|341.89|339.89|341.87|339.87|341.89|339.89|341.87|339.87|5
1723946140000|2024-08-18 01:55:40|341.88|339.88|341.87|339.87|341.88|339.88|341.85|339.85|12
1723946150000|2024-08-18 01:55:50|341.88|339.88|341.99|339.99|341.99|339.99|341.88|339.88|24
1723946160000|2024-08-18 01:56:00|342.03|340.03|341.96|339.96|342.03|340.03|341.95|339.95|12
1723946170000|2024-08-18 01:56:10|341.97|339.97|341.95|339.95|342.01|340.01|341.95|339.95|17
1723946180000|2024-08-18 01:56:20|341.93|339.93|341.82|339.82|341.93|339.93|341.82|339.82|12
1723946190000|2024-08-18 01:56:30|341.83|339.83|341.83|339.83|341.87|339.87|341.81|339.81|18
1723946200000|2024-08-18 01:56:40|341.84|339.84|341.96|339.96|342.01|340.01|341.82|339.82|15
1723946210000|2024-08-18 01:56:50|341.94|339.94|341.84|339.84|341.96|339.96|341.82|339.82|13
1723946220000|2024-08-18 01:57:00|341.88|339.88|341.83|339.83|341.88|339.88|341.83|339.83|4
1723946230000|2024-08-18 01:57:10|341.77|339.77|341.65|339.65|341.77|339.77|341.62|339.62|15
1723946240000|2024-08-18 01:57:20|341.64|339.64|341.52|339.52|341.67|339.67|341.52|339.52|12
1723946250000|2024-08-18 01:57:30|341.51|339.51|341.42|339.42|341.51|339.51|341.4|339.4|21
1723946260000|2024-08-18 01:57:40|341.45|339.45|341.62|339.62|341.68|339.68|341.41|339.41|19
1723946270000|2024-08-18 01:57:50|341.63|339.63|341.68|339.68|341.69|339.69|341.63|339.63|13
1723946280000|2024-08-18 01:58:00|341.7|339.7|341.68|339.68|341.7|339.7|341.67|339.67|9
1723946290000|2024-08-18 01:58:10|341.69|339.69|341.79|339.79|341.79|339.79|341.69|339.69|16
1723946300000|2024-08-18 01:58:20|341.78|339.78|341.85|339.85|341.85|339.85|341.78|339.78|14
1723946310000|2024-08-18 01:58:30|341.87|339.87|341.95|339.95|341.96|339.96|341.87|339.87|13
1723946320000|2024-08-18 01:58:40|341.96|339.96|342.1|340.1|342.1|340.1|341.92|339.92|19
1723946330000|2024-08-18 01:58:50|342.09|340.09|342.11|340.11|342.11|340.11|342.09|340.09|8
1723946340000|2024-08-18 01:59:00|342.12|340.12|342.03|340.03|342.12|340.12|342.03|340.03|9
1723946350000|2024-08-18 01:59:10|342.04|340.04|342.05|340.05|342.05|340.05|342.04|340.04|4
1723946360000|2024-08-18 01:59:20|342.04|340.04|341.98|339.98|342.05|340.05|341.96|339.96|6
1723946370000|2024-08-18 01:59:30|342.01|340.01|342.01|340.01|342.04|340.04|341.99|339.99|6
1723946380000|2024-08-18 01:59:40|341.99|339.99|341.99|339.99|342|340|341.97|339.97|7
1723946390000|2024-08-18 01:59:50|341.98|339.98|342.12|340.12|342.12|340.12|341.98|339.98|6
1723946400000|2024-08-18 02:00:00|342.2|340.2|342.31|340.31|342.31|340.31|342.2|340.2|2
1723946440000|2024-08-18 02:00:40|342.29|340.29|342.28|340.28|342.29|340.29|342.24|340.24|5
1723946450000|2024-08-18 02:00:50|342.3|340.3|342.31|340.31|342.31|340.31|342.27|340.27|4
1723946460000|2024-08-18 02:01:00|342.29|340.29|342.31|340.31|342.31|340.31|342.23|340.23|3
1723946470000|2024-08-18 02:01:10|342.3|340.3|342.16|340.16|342.3|340.3|342.12|340.12|15
1723946480000|2024-08-18 02:01:20|342.14|340.14|342.21|340.21|342.21|340.21|341.95|339.95|18
1723946490000|2024-08-18 02:01:30|342.17|340.17|342.14|340.14|342.18|340.18|342.09|340.09|19
1723946500000|2024-08-18 02:01:40|342.11|340.11|342.08|340.08|342.14|340.14|342.08|340.08|14
1723946510000|2024-08-18 02:01:50|342.07|340.07|342.07|340.07|342.09|340.09|342.07|340.07|9
1723946520000|2024-08-18 02:02:00|342.04|340.04|341.88|339.88|342.04|340.04|341.87|339.87|19
1723946530000|2024-08-18 02:02:10|341.87|339.87|342.08|340.08|342.09|340.09|341.86|339.86|19
1723946540000|2024-08-18 02:02:20|342.09|340.09|342.07|340.07|342.12|340.12|342.05|340.05|17
1723946550000|2024-08-18 02:02:30|342.05|340.05|342.2|340.2|342.29|340.29|342.04|340.04|12
1723946560000|2024-08-18 02:02:40|342.19|340.19|342.17|340.17|342.19|340.19|342.16|340.16|8
1723946570000|2024-08-18 02:02:50|342.12|340.12|342.27|340.27|342.27|340.27|342.12|340.12|9
1723946580000|2024-08-18 02:03:00|342.23|340.23|342.2|340.2|342.23|340.23|342.2|340.2|6
1723946590000|2024-08-18 02:03:10|342.24|340.24|342.22|340.22|342.24|340.24|342.19|340.19|14
1723946600000|2024-08-18 02:03:20|342.23|340.23|342.26|340.26|342.3|340.3|342.22|340.22|13
1723946620000|2024-08-18 02:03:40|342.21|340.21|342.17|340.17|342.21|340.21|342.15|340.15|13
1723946630000|2024-08-18 02:03:50|342.14|340.14|342.16|340.16|342.18|340.18|342.13|340.13|6
1723946640000|2024-08-18 02:04:00|342.24|340.24|342.17|340.17|342.31|340.31|342.17|340.17|7
1723946650000|2024-08-18 02:04:10|342.16|340.16|342.16|340.16|342.19|340.19|342.14|340.14|13
1723946660000|2024-08-18 02:04:20|342.17|340.17|342.15|340.15|342.17|340.17|342.14|340.14|11
1723946670000|2024-08-18 02:04:30|342.16|340.16|342.05|340.05|342.17|340.17|342.05|340.05|13
1723946680000|2024-08-18 02:04:40|342.04|340.04|341.95|339.95|342.04|340.04|341.94|339.94|10
1723946690000|2024-08-18 02:04:50|341.93|339.93|341.89|339.89|341.93|339.93|341.85|339.85|17
1723946700000|2024-08-18 02:05:00|341.87|339.87|341.76|339.76|341.87|339.87|341.75|339.75|12
1723946710000|2024-08-18 02:05:10|341.79|339.79|341.75|339.75|341.84|339.84|341.75|339.75|17
1723946720000|2024-08-18 02:05:20|341.79|339.79|341.75|339.75|341.84|339.84|341.75|339.75|15
1723946730000|2024-08-18 02:05:30|341.76|339.76|341.78|339.78|341.8|339.8|341.76|339.76|14
1723946740000|2024-08-18 02:05:40|341.77|339.77|341.76|339.76|341.77|339.77|341.73|339.73|7
1723946750000|2024-08-18 02:05:50|341.78|339.78|342.12|340.12|342.13|340.13|341.78|339.78|15
1723946760000|2024-08-18 02:06:00|342.11|340.11|342.05|340.05|342.12|340.12|342.05|340.05|5
1723946770000|2024-08-18 02:06:10|342.13|340.13|342.13|340.13|342.13|340.13|342.13|340.13|1
1723946790000|2024-08-18 02:06:30|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|1
1723946800000|2024-08-18 02:06:40|342.08|340.08|342.43|340.43|342.48|340.48|342.07|340.07|13
1723946810000|2024-08-18 02:06:50|342.41|340.41|342.32|340.32|342.41|340.41|342.32|340.32|10
1723946820000|2024-08-18 02:07:00|342.33|340.33|342.34|340.34|342.34|340.34|342.33|340.33|2
1723946830000|2024-08-18 02:07:10|342.36|340.36|342.35|340.35|342.36|340.36|342.31|340.31|8
1723946840000|2024-08-18 02:07:20|342.41|340.41|342.36|340.36|342.43|340.43|342.36|340.36|6
1723946850000|2024-08-18 02:07:30|342.39|340.39|342.36|340.36|342.4|340.4|342.34|340.34|11
1723946860000|2024-08-18 02:07:40|342.34|340.34|342.33|340.33|342.34|340.34|342.32|340.32|3
1723946870000|2024-08-18 02:07:50|342.29|340.29|342.31|340.31|342.31|340.31|342.27|340.27|10
1723946880000|2024-08-18 02:08:00|342.27|340.27|342.23|340.23|342.27|340.27|342.22|340.22|10
1723946890000|2024-08-18 02:08:10|342.24|340.24|342.2|340.2|342.24|340.24|342.2|340.2|3
1723946900000|2024-08-18 02:08:20|342.21|340.21|342.19|340.19|342.21|340.21|342.18|340.18|4
1723946910000|2024-08-18 02:08:30|342.18|340.18|342.18|340.18|342.18|340.18|342.17|340.17|5
1723946920000|2024-08-18 02:08:40|342.17|340.17|342.17|340.17|342.18|340.18|342.15|340.15|11
1723946930000|2024-08-18 02:08:50|342.15|340.15|342.13|340.13|342.15|340.15|342.13|340.13|4
1723946940000|2024-08-18 02:09:00|342.14|340.14|342.16|340.16|342.16|340.16|342.12|340.12|7
1723946950000|2024-08-18 02:09:10|342.19|340.19|342.4|340.4|342.42|340.42|342.19|340.19|15
1723946960000|2024-08-18 02:09:20|342.41|340.41|342.42|340.42|342.42|340.42|342.35|340.35|6
1723946970000|2024-08-18 02:09:30|342.44|340.44|342.42|340.42|342.45|340.45|342.42|340.42|6
1723946980000|2024-08-18 02:09:40|342.36|340.36|342.43|340.43|342.43|340.43|342.36|340.36|5
1723946990000|2024-08-18 02:09:50|342.44|340.44|342.4|340.4|342.44|340.44|342.4|340.4|2
1723947000000|2024-08-18 02:10:00|342.41|340.41|342.4|340.4|342.41|340.41|342.4|340.4|2
1723947010000|2024-08-18 02:10:10|342.46|340.46|342.46|340.46|342.47|340.47|342.43|340.43|13
1723947020000|2024-08-18 02:10:20|342.45|340.45|342.45|340.45|342.46|340.46|342.43|340.43|11
1723947030000|2024-08-18 02:10:30|342.43|340.43|342.45|340.45|342.47|340.47|342.43|340.43|12
1723947040000|2024-08-18 02:10:40|342.49|340.49|342.57|340.57|342.59|340.59|342.49|340.49|5
1723947050000|2024-08-18 02:10:50|342.54|340.54|342.46|340.46|342.56|340.56|342.46|340.46|8
1723947060000|2024-08-18 02:11:00|342.45|340.45|342.34|340.34|342.45|340.45|342.34|340.34|9
1723947070000|2024-08-18 02:11:10|342.33|340.33|342.33|340.33|342.36|340.36|342.32|340.32|7
1723947080000|2024-08-18 02:11:20|342.36|340.36|342.42|340.42|342.45|340.45|342.33|340.33|15
1723947090000|2024-08-18 02:11:30|342.43|340.43|342.39|340.39|342.45|340.45|342.39|340.39|12
1723947100000|2024-08-18 02:11:40|342.4|340.4|342.4|340.4|342.4|340.4|342.39|340.39|3
1723947110000|2024-08-18 02:11:50|342.39|340.39|342.16|340.16|342.39|340.39|342.13|340.13|15
1723947120000|2024-08-18 02:12:00|342.15|340.15|342.09|340.09|342.15|340.15|342.07|340.07|14
1723947130000|2024-08-18 02:12:10|342.1|340.1|342.19|340.19|342.19|340.19|342.08|340.08|9
1723947140000|2024-08-18 02:12:20|342.2|340.2|342.07|340.07|342.21|340.21|342.07|340.07|15
1723947150000|2024-08-18 02:12:30|342.06|340.06|342.05|340.05|342.07|340.07|342.04|340.04|15
1723947160000|2024-08-18 02:12:40|342.06|340.06|342.22|340.22|342.22|340.22|342.06|340.06|7
1723947170000|2024-08-18 02:12:50|342.19|340.19|342.25|340.25|342.28|340.28|342.19|340.19|11
1723947180000|2024-08-18 02:13:00|342.23|340.23|342.42|340.42|342.49|340.49|342.23|340.23|14
1723947190000|2024-08-18 02:13:10|342.41|340.41|342.49|340.49|342.51|340.51|342.41|340.41|12
1723947200000|2024-08-18 02:13:20|342.45|340.45|342.45|340.45|342.49|340.49|342.43|340.43|13
1723947210000|2024-08-18 02:13:30|342.42|340.42|342.25|340.25|342.42|340.42|342.25|340.25|9
1723947220000|2024-08-18 02:13:40|342.26|340.26|342.12|340.12|342.26|340.26|342.1|340.1|15
1723947230000|2024-08-18 02:13:50|342.13|340.13|342.18|340.18|342.18|340.18|342.07|340.07|15
1723947240000|2024-08-18 02:14:00|342.19|340.19|342.18|340.18|342.2|340.2|342.16|340.16|9
1723947250000|2024-08-18 02:14:10|342.22|340.22|342.24|340.24|342.27|340.27|342.22|340.22|8
1723947260000|2024-08-18 02:14:20|342.25|340.25|342.29|340.29|342.31|340.31|342.25|340.25|5
1723947270000|2024-08-18 02:14:30|342.27|340.27|342.24|340.24|342.3|340.3|342.24|340.24|8
1723947280000|2024-08-18 02:14:40|342.27|340.27|342.35|340.35|342.4|340.4|342.24|340.24|15
1723947290000|2024-08-18 02:14:50|342.36|340.36|342.36|340.36|342.37|340.37|342.33|340.33|4
1723947300000|2024-08-18 02:15:00|342.37|340.37|342.39|340.39|342.39|340.39|342.3|340.3|11
1723947310000|2024-08-18 02:15:10|342.4|340.4|342.33|340.33|342.4|340.4|342.33|340.33|12
1723947320000|2024-08-18 02:15:20|342.35|340.35|342.25|340.25|342.35|340.35|342.23|340.23|14
1723947330000|2024-08-18 02:15:30|342.28|340.28|342.24|340.24|342.28|340.28|342.24|340.24|10
1723947340000|2024-08-18 02:15:40|342.25|340.25|342.25|340.25|342.32|340.32|342.24|340.24|13
1723947350000|2024-08-18 02:15:50|342.24|340.24|342.47|340.47|342.49|340.49|342.24|340.24|18
1723947360000|2024-08-18 02:16:00|342.5|340.5|342.43|340.43|342.5|340.5|342.38|340.38|12
1723947370000|2024-08-18 02:16:10|342.44|340.44|342.4|340.4|342.45|340.45|342.38|340.38|6
1723947380000|2024-08-18 02:16:20|342.34|340.34|342.28|340.28|342.37|340.37|342.26|340.26|17
1723947390000|2024-08-18 02:16:30|342.25|340.25|342.17|340.17|342.26|340.26|342.17|340.17|14
1723947400000|2024-08-18 02:16:40|342.16|340.16|342.14|340.14|342.2|340.2|342.14|340.14|23
1723947410000|2024-08-18 02:16:50|342.13|340.13|342.06|340.06|342.15|340.15|342.04|340.04|19
1723947420000|2024-08-18 02:17:00|342.05|340.05|342.05|340.05|342.06|340.06|342.02|340.02|9
1723947430000|2024-08-18 02:17:10|342.03|340.03|342.01|340.01|342.06|340.06|342.01|340.01|16
1723947440000|2024-08-18 02:17:20|342|340|342.04|340.04|342.13|340.13|342|340|17
1723947450000|2024-08-18 02:17:30|342.05|340.05|341.85|339.85|342.08|340.08|341.83|339.83|18
1723947460000|2024-08-18 02:17:40|341.83|339.83|341.78|339.78|341.83|339.83|341.77|339.77|8
1723947470000|2024-08-18 02:17:50|341.77|339.77|341.79|339.79|341.8|339.8|341.77|339.77|5
1723947480000|2024-08-18 02:18:00|341.78|339.78|341.79|339.79|341.82|339.82|341.78|339.78|11
1723947490000|2024-08-18 02:18:10|341.77|339.77|341.79|339.79|341.83|339.83|341.77|339.77|10
1723947500000|2024-08-18 02:18:20|341.78|339.78|341.73|339.73|341.79|339.79|341.72|339.72|9
1723947510000|2024-08-18 02:18:30|341.75|339.75|341.68|339.68|341.75|339.75|341.68|339.68|12
1723947520000|2024-08-18 02:18:40|341.67|339.67|341.7|339.7|341.7|339.7|341.66|339.66|15
1723947530000|2024-08-18 02:18:50|341.67|339.67|341.74|339.74|341.74|339.74|341.67|339.67|14
1723947540000|2024-08-18 02:19:00|341.75|339.75|341.83|339.83|341.83|339.83|341.73|339.73|12
1723947550000|2024-08-18 02:19:10|341.85|339.85|341.77|339.77|341.85|339.85|341.77|339.77|11
1723947560000|2024-08-18 02:19:20|341.81|339.81|341.83|339.83|341.86|339.86|341.81|339.81|11
1723947570000|2024-08-18 02:19:30|341.82|339.82|341.78|339.78|341.82|339.82|341.78|339.78|6
1723947580000|2024-08-18 02:19:40|341.76|339.76|341.76|339.76|341.77|339.77|341.71|339.71|8
1723947590000|2024-08-18 02:19:50|341.72|339.72|341.73|339.73|341.73|339.73|341.66|339.66|9
1723947600000|2024-08-18 02:20:00|341.68|339.68|341.74|339.74|341.74|339.74|341.65|339.65|14
1723947610000|2024-08-18 02:20:10|341.71|339.71|341.71|339.71|341.75|339.75|341.71|339.71|5
1723947620000|2024-08-18 02:20:20|341.72|339.72|341.68|339.68|341.72|339.72|341.67|339.67|8
1723947630000|2024-08-18 02:20:30|341.67|339.67|341.68|339.68|341.69|339.69|341.67|339.67|6
1723947640000|2024-08-18 02:20:40|341.69|339.69|341.67|339.67|341.69|339.69|341.67|339.67|5
1723947650000|2024-08-18 02:20:50|341.66|339.66|341.68|339.68|341.69|339.69|341.65|339.65|5
1723947660000|2024-08-18 02:21:00|341.69|339.69|341.68|339.68|341.76|339.76|341.68|339.68|10
1723947670000|2024-08-18 02:21:10|341.67|339.67|341.67|339.67|341.71|339.71|341.65|339.65|10
1723947680000|2024-08-18 02:21:20|341.65|339.65|341.54|339.54|341.68|339.68|341.54|339.54|13
1723947690000|2024-08-18 02:21:30|341.56|339.56|341.64|339.64|341.65|339.65|341.53|339.53|15
1723947700000|2024-08-18 02:21:40|341.62|339.62|341.63|339.63|341.63|339.63|341.62|339.62|4
1723947710000|2024-08-18 02:21:50|341.62|339.62|341.61|339.61|341.62|339.62|341.61|339.61|4
1723947720000|2024-08-18 02:22:00|341.64|339.64|341.57|339.57|341.69|339.69|341.54|339.54|22
1723947730000|2024-08-18 02:22:10|341.56|339.56|341.55|339.55|341.56|339.56|341.54|339.54|8
1723947740000|2024-08-18 02:22:20|341.56|339.56|341.64|339.64|341.64|339.64|341.55|339.55|9
1723947750000|2024-08-18 02:22:30|341.61|339.61|341.62|339.62|341.62|339.62|341.6|339.6|4
1723947760000|2024-08-18 02:22:40|341.63|339.63|341.63|339.63|341.63|339.63|341.63|339.63|1
1723947770000|2024-08-18 02:22:50|341.64|339.64|341.65|339.65|341.65|339.65|341.63|339.63|4
1723947780000|2024-08-18 02:23:00|341.64|339.64|341.63|339.63|341.64|339.64|341.63|339.63|4
1723947790000|2024-08-18 02:23:10|341.64|339.64|341.64|339.64|341.64|339.64|341.62|339.62|4
1723947800000|2024-08-18 02:23:20|341.65|339.65|341.68|339.68|341.69|339.69|341.65|339.65|7
1723947810000|2024-08-18 02:23:30|341.71|339.71|341.8|339.8|341.8|339.8|341.71|339.71|10
1723947820000|2024-08-18 02:23:40|341.77|339.77|341.9|339.9|341.9|339.9|341.77|339.77|9
1723947830000|2024-08-18 02:23:50|341.87|339.87|341.89|339.89|341.95|339.95|341.87|339.87|10
1723947840000|2024-08-18 02:24:00|341.9|339.9|341.89|339.89|341.91|339.91|341.86|339.86|13
1723947850000|2024-08-18 02:24:10|341.85|339.85|341.89|339.89|341.89|339.89|341.84|339.84|9
1723947860000|2024-08-18 02:24:20|341.85|339.85|341.79|339.79|341.88|339.88|341.79|339.79|8
1723947870000|2024-08-18 02:24:30|341.78|339.78|341.76|339.76|341.78|339.78|341.76|339.76|7
1723947880000|2024-08-18 02:24:40|341.75|339.75|341.69|339.69|341.75|339.75|341.66|339.66|17
1723947890000|2024-08-18 02:24:50|341.66|339.66|341.64|339.64|341.69|339.69|341.63|339.63|15
1723947900000|2024-08-18 02:25:00|341.6|339.6|341.7|339.7|341.71|339.71|341.6|339.6|10
1723947910000|2024-08-18 02:25:10|341.71|339.71|341.7|339.7|341.72|339.72|341.69|339.69|12
1723947920000|2024-08-18 02:25:20|341.71|339.71|341.79|339.79|341.79|339.79|341.71|339.71|4
1723947930000|2024-08-18 02:25:30|341.76|339.76|341.76|339.76|341.79|339.79|341.75|339.75|8
1723947940000|2024-08-18 02:25:40|341.77|339.77|341.78|339.78|341.78|339.78|341.74|339.74|6
1723947950000|2024-08-18 02:25:50|341.75|339.75|341.96|339.96|341.98|339.98|341.75|339.75|14
1723947960000|2024-08-18 02:26:00|341.97|339.97|341.95|339.95|342|340|341.95|339.95|9
1723947970000|2024-08-18 02:26:10|341.94|339.94|341.96|339.96|341.97|339.97|341.93|339.93|14
1723947980000|2024-08-18 02:26:20|341.89|339.89|341.89|339.89|341.89|339.89|341.89|339.89|1
1723947990000|2024-08-18 02:26:30|341.9|339.9|341.89|339.89|341.9|339.9|341.89|339.89|2
1723948000000|2024-08-18 02:26:40|341.9|339.9|341.99|339.99|341.99|339.99|341.89|339.89|6
1723948010000|2024-08-18 02:26:50|341.96|339.96|342.23|340.23|342.23|340.23|341.96|339.96|8
1723948020000|2024-08-18 02:27:00|342.19|340.19|342.18|340.18|342.22|340.22|342.16|340.16|5
1723948030000|2024-08-18 02:27:10|342.19|340.19|342.17|340.17|342.2|340.2|342.15|340.15|5
1723948040000|2024-08-18 02:27:20|342.13|340.13|342.1|340.1|342.14|340.14|342.08|340.08|4
1723948050000|2024-08-18 02:27:30|342.07|340.07|342.07|340.07|342.07|340.07|342.07|340.07|1
1723948060000|2024-08-18 02:27:40|342.08|340.08|342.04|340.04|342.09|340.09|342.04|340.04|5
1723948070000|2024-08-18 02:27:50|342.03|340.03|342.14|340.14|342.14|340.14|342.03|340.03|4
1723948080000|2024-08-18 02:28:00|342.09|340.09|342.09|340.09|342.12|340.12|342.04|340.04|9
1723948090000|2024-08-18 02:28:10|342.1|340.1|342.13|340.13|342.13|340.13|342.1|340.1|2
1723948100000|2024-08-18 02:28:20|342.12|340.12|342.11|340.11|342.13|340.13|342.09|340.09|5
1723948110000|2024-08-18 02:28:30|342.06|340.06|342.05|340.05|342.06|340.06|342.05|340.05|4
1723948120000|2024-08-18 02:28:40|342.03|340.03|342.03|340.03|342.03|340.03|342.02|340.02|3
1723948130000|2024-08-18 02:28:50|342.04|340.04|342.01|340.01|342.05|340.05|342.01|340.01|7
1723948140000|2024-08-18 02:29:00|342.02|340.02|342.05|340.05|342.05|340.05|342.02|340.02|4
1723948150000|2024-08-18 02:29:10|342.04|340.04|342.04|340.04|342.04|340.04|342.02|340.02|4
1723948160000|2024-08-18 02:29:20|342|340|342|340|342.04|340.04|342|340|3
1723948170000|2024-08-18 02:29:30|341.99|339.99|342.04|340.04|342.06|340.06|341.99|339.99|5
1723948180000|2024-08-18 02:29:40|342.05|340.05|342.13|340.13|342.16|340.16|342.05|340.05|6
1723948190000|2024-08-18 02:29:50|342.15|340.15|342.24|340.24|342.24|340.24|342.15|340.15|14
1723948200000|2024-08-18 02:30:00|342.2|340.2|342.2|340.2|342.2|340.2|342.15|340.15|8
1723948210000|2024-08-18 02:30:10|342.17|340.17|342.14|340.14|342.18|340.18|342.12|340.12|7
1723948230000|2024-08-18 02:30:30|342.09|340.09|342.06|340.06|342.09|340.09|342.04|340.04|11
1723948240000|2024-08-18 02:30:40|342.05|340.05|342.07|340.07|342.1|340.1|342.05|340.05|12
1723948250000|2024-08-18 02:30:50|342.06|340.06|341.97|339.97|342.07|340.07|341.96|339.96|12
1723948260000|2024-08-18 02:31:00|341.96|339.96|341.95|339.95|341.96|339.96|341.94|339.94|11
1723948270000|2024-08-18 02:31:10|341.94|339.94|342.04|340.04|342.04|340.04|341.93|339.93|13
1723948280000|2024-08-18 02:31:20|341.99|339.99|342.03|340.03|342.04|340.04|341.95|339.95|12
1723948290000|2024-08-18 02:31:30|342.06|340.06|342.09|340.09|342.15|340.15|342.06|340.06|8
1723948300000|2024-08-18 02:31:40|342.1|340.1|342.16|340.16|342.17|340.17|342.08|340.08|9
1723948310000|2024-08-18 02:31:50|342.14|340.14|342.27|340.27|342.27|340.27|342.13|340.13|18
1723948320000|2024-08-18 02:32:00|342.28|340.28|342.25|340.25|342.29|340.29|342.21|340.21|15
1723948330000|2024-08-18 02:32:10|342.21|340.21|342.18|340.18|342.22|340.22|342.18|340.18|5
1723948340000|2024-08-18 02:32:20|342.21|340.21|342.2|340.2|342.25|340.25|342.2|340.2|6
1723948350000|2024-08-18 02:32:30|342.21|340.21|342.22|340.22|342.22|340.22|342.18|340.18|5
1723948360000|2024-08-18 02:32:40|342.25|340.25|342.29|340.29|342.29|340.29|342.25|340.25|4
1723948380000|2024-08-18 02:33:00|342.3|340.3|342.5|340.5|342.56|340.56|342.3|340.3|15
1723948390000|2024-08-18 02:33:10|342.51|340.51|342.5|340.5|342.54|340.54|342.48|340.48|14
1723948400000|2024-08-18 02:33:20|342.49|340.49|342.46|340.46|342.5|340.5|342.45|340.45|4
1723948420000|2024-08-18 02:33:40|342.41|340.41|342.35|340.35|342.41|340.41|342.33|340.33|12
1723948430000|2024-08-18 02:33:50|342.36|340.36|342.37|340.37|342.37|340.37|342.35|340.35|3
1723948440000|2024-08-18 02:34:00|342.38|340.38|342.38|340.38|342.41|340.41|342.38|340.38|6
1723948470000|2024-08-18 02:34:30|342.4|340.4|342.44|340.44|342.44|340.44|342.38|340.38|4
1723948490000|2024-08-18 02:34:50|342.45|340.45|342.48|340.48|342.48|340.48|342.45|340.45|2
1723948500000|2024-08-18 02:35:00|342.45|340.45|342.4|340.4|342.45|340.45|342.36|340.36|6
1723948510000|2024-08-18 02:35:10|342.42|340.42|342.42|340.42|342.42|340.42|342.41|340.41|3
1723948520000|2024-08-18 02:35:20|342.45|340.45|342.42|340.42|342.45|340.45|342.41|340.41|3
1723948530000|2024-08-18 02:35:30|342.43|340.43|342.44|340.44|342.44|340.44|342.41|340.41|6
1723948540000|2024-08-18 02:35:40|342.46|340.46|342.6|340.6|342.6|340.6|342.46|340.46|8
1723948550000|2024-08-18 02:35:50|342.61|340.61|342.63|340.63|342.63|340.63|342.61|340.61|2
1723948560000|2024-08-18 02:36:00|342.58|340.58|342.61|340.61|342.61|340.61|342.58|340.58|3
1723948570000|2024-08-18 02:36:10|342.57|340.57|342.61|340.61|342.61|340.61|342.57|340.57|5
1723948580000|2024-08-18 02:36:20|342.57|340.57|342.59|340.59|342.59|340.59|342.55|340.55|6
1723948590000|2024-08-18 02:36:30|342.6|340.6|342.49|340.49|342.61|340.61|342.47|340.47|5
1723948600000|2024-08-18 02:36:40|342.51|340.51|342.54|340.54|342.54|340.54|342.51|340.51|2
1723948610000|2024-08-18 02:36:50|342.5|340.5|342.5|340.5|342.55|340.55|342.5|340.5|9
1723948620000|2024-08-18 02:37:00|342.49|340.49|342.51|340.51|342.53|340.53|342.47|340.47|10
1723948630000|2024-08-18 02:37:10|342.52|340.52|342.52|340.52|342.52|340.52|342.52|340.52|1
1723948640000|2024-08-18 02:37:20|342.5|340.5|342.55|340.55|342.55|340.55|342.5|340.5|7
1723948650000|2024-08-18 02:37:30|342.5|340.5|342.48|340.48|342.52|340.52|342.45|340.45|9
1723948660000|2024-08-18 02:37:40|342.5|340.5|342.53|340.53|342.54|340.54|342.47|340.47|11
1723948670000|2024-08-18 02:37:50|342.54|340.54|342.58|340.58|342.61|340.61|342.54|340.54|10
1723948680000|2024-08-18 02:38:00|342.61|340.61|342.61|340.61|342.61|340.61|342.58|340.58|3
1723948690000|2024-08-18 02:38:10|342.62|340.62|342.63|340.63|342.63|340.63|342.62|340.62|2
1723948720000|2024-08-18 02:38:40|342.64|340.64|342.64|340.64|342.64|340.64|342.64|340.64|1
1723948730000|2024-08-18 02:38:50|342.65|340.65|342.72|340.72|342.74|340.74|342.65|340.65|9
1723948740000|2024-08-18 02:39:00|342.73|340.73|342.75|340.75|342.75|340.75|342.73|340.73|6
1723948750000|2024-08-18 02:39:10|342.77|340.77|342.78|340.78|342.78|340.78|342.77|340.77|2
1723948770000|2024-08-18 02:39:30|342.82|340.82|342.84|340.84|342.84|340.84|342.82|340.82|3
1723948790000|2024-08-18 02:39:50|342.83|340.83|342.83|340.83|342.83|340.83|342.83|340.83|1
1723948800000|2024-08-18 02:40:00|342.81|340.81|342.82|340.82|342.82|340.82|342.81|340.81|2
1723948810000|2024-08-18 02:40:10|342.83|340.83|342.82|340.82|342.84|340.84|342.82|340.82|5
1723948820000|2024-08-18 02:40:20|342.81|340.81|342.8|340.8|342.81|340.81|342.8|340.8|4
1723948840000|2024-08-18 02:40:40|342.78|340.78|342.74|340.74|342.78|340.78|342.72|340.72|4
1723948850000|2024-08-18 02:40:50|342.75|340.75|342.75|340.75|342.75|340.75|342.75|340.75|1
1723948860000|2024-08-18 02:41:00|342.73|340.73|342.7|340.7|342.73|340.73|342.66|340.66|21
1723948870000|2024-08-18 02:41:10|342.67|340.67|342.63|340.63|342.69|340.69|342.6|340.6|10
1723948880000|2024-08-18 02:41:20|342.66|340.66|342.62|340.62|342.66|340.66|342.62|340.62|10
1723948890000|2024-08-18 02:41:30|342.64|340.64|342.65|340.65|342.66|340.66|342.62|340.62|10
1723948910000|2024-08-18 02:41:50|342.63|340.63|342.65|340.65|342.67|340.67|342.6|340.6|9
1723948920000|2024-08-18 02:42:00|342.64|340.64|342.7|340.7|342.73|340.73|342.64|340.64|18
1723948930000|2024-08-18 02:42:10|342.71|340.71|342.74|340.74|342.74|340.74|342.7|340.7|7
1723948940000|2024-08-18 02:42:20|342.72|340.72|342.64|340.64|342.72|340.72|342.62|340.62|22
1723948950000|2024-08-18 02:42:30|342.62|340.62|342.64|340.64|342.66|340.66|342.62|340.62|12
1723948960000|2024-08-18 02:42:40|342.66|340.66|342.7|340.7|342.7|340.7|342.66|340.66|3
1723948970000|2024-08-18 02:42:50|342.72|340.72|342.76|340.76|342.78|340.78|342.68|340.68|19
1723948980000|2024-08-18 02:43:00|342.77|340.77|342.78|340.78|342.8|340.8|342.76|340.76|10
1723948990000|2024-08-18 02:43:10|342.77|340.77|342.73|340.73|342.78|340.78|342.72|340.72|22
1723949000000|2024-08-18 02:43:20|342.72|340.72|342.73|340.73|342.76|340.76|342.72|340.72|15
1723949010000|2024-08-18 02:43:30|342.72|340.72|342.76|340.76|342.8|340.8|342.72|340.72|12
1723949020000|2024-08-18 02:43:40|342.77|340.77|342.81|340.81|342.82|340.82|342.76|340.76|7
1723949030000|2024-08-18 02:43:50|342.83|340.83|342.81|340.81|342.83|340.83|342.8|340.8|6
1723949040000|2024-08-18 02:44:00|342.8|340.8|342.94|340.94|342.97|340.97|342.8|340.8|9
1723949050000|2024-08-18 02:44:10|342.95|340.95|342.98|340.98|343|341|342.95|340.95|5
1723949060000|2024-08-18 02:44:20|342.99|340.99|342.99|340.99|342.99|340.99|342.96|340.96|13
1723949070000|2024-08-18 02:44:30|342.96|340.96|342.96|340.96|342.97|340.97|342.94|340.94|12
1723949080000|2024-08-18 02:44:40|342.97|340.97|342.94|340.94|342.97|340.97|342.94|340.94|9
1723949090000|2024-08-18 02:44:50|342.95|340.95|342.94|340.94|342.97|340.97|342.94|340.94|6
1723949100000|2024-08-18 02:45:00|342.95|340.95|342.97|340.97|342.98|340.98|342.94|340.94|11
1723949110000|2024-08-18 02:45:10|342.95|340.95|342.96|340.96|342.97|340.97|342.95|340.95|7
1723949120000|2024-08-18 02:45:20|342.94|340.94|342.94|340.94|342.95|340.95|342.94|340.94|3
1723949130000|2024-08-18 02:45:30|342.95|340.95|342.96|340.96|342.97|340.97|342.95|340.95|9
1723949140000|2024-08-18 02:45:40|342.95|340.95|342.95|340.95|342.96|340.96|342.95|340.95|7
1723949150000|2024-08-18 02:45:50|342.94|340.94|342.97|340.97|342.97|340.97|342.94|340.94|8
1723949160000|2024-08-18 02:46:00|342.98|340.98|343.01|341.01|343.02|341.02|342.98|340.98|10
1723949170000|2024-08-18 02:46:10|343.02|341.02|343.36|341.36|343.36|341.36|343.02|341.02|19
1723949210000|2024-08-18 02:46:50|343.31|341.31|343.36|341.36|343.36|341.36|343.31|341.31|7
1723949240000|2024-08-18 02:47:20|343.35|341.35|343.33|341.33|343.35|341.35|343.33|341.33|4
1723949250000|2024-08-18 02:47:30|343.32|341.32|343.35|341.35|343.35|341.35|343.31|341.31|17
1723949260000|2024-08-18 02:47:40|343.34|341.34|343.11|341.11|343.35|341.35|343.11|341.11|9
1723949270000|2024-08-18 02:47:50|343.12|341.12|343.11|341.11|343.17|341.17|343.07|341.07|18
1723949280000|2024-08-18 02:48:00|343.12|341.12|343.12|341.12|343.17|341.17|343.11|341.11|24
1723949290000|2024-08-18 02:48:10|343.14|341.14|343.1|341.1|343.15|341.15|343.08|341.08|14
1723949300000|2024-08-18 02:48:20|343.14|341.14|342.96|340.96|343.14|341.14|342.96|340.96|13
1723949310000|2024-08-18 02:48:30|342.98|340.98|342.93|340.93|342.99|340.99|342.93|340.93|15
1723949320000|2024-08-18 02:48:40|342.92|340.92|342.93|340.93|342.96|340.96|342.9|340.9|9
1723949330000|2024-08-18 02:48:50|342.92|340.92|343.07|341.07|343.09|341.09|342.92|340.92|25
1723949340000|2024-08-18 02:49:00|343.09|341.09|343.07|341.07|343.09|341.09|343.06|341.06|12
1723949350000|2024-08-18 02:49:10|343.08|341.08|343.01|341.01|343.09|341.09|343.01|341.01|21
1723949360000|2024-08-18 02:49:20|343|341|343|341|343.02|341.02|342.99|340.99|14
1723949370000|2024-08-18 02:49:30|343.03|341.03|342.98|340.98|343.1|341.1|342.94|340.94|19
1723949380000|2024-08-18 02:49:40|343|341|343.05|341.05|343.05|341.05|342.98|340.98|21
1723949390000|2024-08-18 02:49:50|343.08|341.08|343.09|341.09|343.1|341.1|343.04|341.04|19
1723949400000|2024-08-18 02:50:00|343.08|341.08|343.35|341.35|343.37|341.37|343.08|341.08|19
1723949410000|2024-08-18 02:50:10|343.36|341.36|343.45|341.45|343.49|341.49|343.36|341.36|18
1723949420000|2024-08-18 02:50:20|343.46|341.46|343.36|341.36|343.46|341.46|343.36|341.36|21
1723949430000|2024-08-18 02:50:30|343.31|341.31|343.26|341.26|343.32|341.32|343.19|341.19|24
1723949440000|2024-08-18 02:50:40|343.25|341.25|343.22|341.22|343.25|341.25|343.14|341.14|25
1723949450000|2024-08-18 02:50:50|343.18|341.18|343.43|341.43|343.47|341.47|343.18|341.18|27
1723949460000|2024-08-18 02:51:00|343.42|341.42|343.75|341.75|343.78|341.78|343.39|341.39|27
1723949470000|2024-08-18 02:51:10|343.72|341.72|344.09|342.09|344.19|342.19|343.71|341.71|26
1723949480000|2024-08-18 02:51:20|344.1|342.1|344|342|344.1|342.1|343.98|341.98|22
1723949490000|2024-08-18 02:51:30|343.99|341.99|344|342|344.03|342.03|343.96|341.96|25
1723949500000|2024-08-18 02:51:40|344.04|342.04|343.72|341.72|344.05|342.05|343.72|341.72|30
1723949510000|2024-08-18 02:51:50|343.71|341.71|343.66|341.66|343.71|341.71|343.63|341.63|20
1723949520000|2024-08-18 02:52:00|343.65|341.65|343.61|341.61|343.72|341.72|343.61|341.61|21
1723949530000|2024-08-18 02:52:10|343.58|341.58|343.54|341.54|343.59|341.59|343.53|341.53|20
1723949540000|2024-08-18 02:52:20|343.53|341.53|343.48|341.48|343.54|341.54|343.48|341.48|14
1723949550000|2024-08-18 02:52:30|343.47|341.47|343.49|341.49|343.53|341.53|343.44|341.44|24
1723949560000|2024-08-18 02:52:40|343.5|341.5|343.53|341.53|343.56|341.56|343.43|341.43|27
1723949570000|2024-08-18 02:52:50|343.56|341.56|343.42|341.42|343.56|341.56|343.42|341.42|18
1723949580000|2024-08-18 02:53:00|343.41|341.41|343.23|341.23|343.42|341.42|343.23|341.23|20
1723949590000|2024-08-18 02:53:10|343.26|341.26|343.2|341.2|343.27|341.27|343.19|341.19|22
1723949600000|2024-08-18 02:53:20|343.24|341.24|343.31|341.31|343.31|341.31|343.2|341.2|15
1723949610000|2024-08-18 02:53:30|343.28|341.28|343.31|341.31|343.39|341.39|343.28|341.28|25
1723949620000|2024-08-18 02:53:40|343.3|341.3|343.39|341.39|343.41|341.41|343.3|341.3|22
1723949630000|2024-08-18 02:53:50|343.38|341.38|343.45|341.45|343.47|341.47|343.38|341.38|20
1723949640000|2024-08-18 02:54:00|343.41|341.41|343.39|341.39|343.44|341.44|343.35|341.35|13
1723949650000|2024-08-18 02:54:10|343.4|341.4|343.39|341.39|343.43|341.43|343.36|341.36|21
1723949660000|2024-08-18 02:54:20|343.36|341.36|343.31|341.31|343.36|341.36|343.29|341.29|15
1723949670000|2024-08-18 02:54:30|343.29|341.29|343.2|341.2|343.29|341.29|343.19|341.19|16
1723949680000|2024-08-18 02:54:40|343.17|341.17|343.2|341.2|343.2|341.2|343.13|341.13|19
1723949690000|2024-08-18 02:54:50|343.21|341.21|343.26|341.26|343.28|341.28|343.17|341.17|22
1723949700000|2024-08-18 02:55:00|343.22|341.22|343.17|341.17|343.26|341.26|343.16|341.16|13
1723949710000|2024-08-18 02:55:10|343.15|341.15|343.15|341.15|343.17|341.17|343.13|341.13|10
1723949720000|2024-08-18 02:55:20|343.11|341.11|343.13|341.13|343.15|341.15|343.11|341.11|8
1723949730000|2024-08-18 02:55:30|343.15|341.15|343.11|341.11|343.15|341.15|343.11|341.11|9
1723949740000|2024-08-18 02:55:40|343.12|341.12|343.09|341.09|343.12|341.12|343.09|341.09|9
1723949750000|2024-08-18 02:55:50|343.08|341.08|343.03|341.03|343.08|341.08|342.99|340.99|20
1723949760000|2024-08-18 02:56:00|343.06|341.06|343.14|341.14|343.16|341.16|343.06|341.06|11
1723949770000|2024-08-18 02:56:10|343.15|341.15|343.2|341.2|343.21|341.21|343.15|341.15|4
1723949780000|2024-08-18 02:56:20|343.21|341.21|343.36|341.36|343.37|341.37|343.21|341.21|19
1723949790000|2024-08-18 02:56:30|343.37|341.37|343.43|341.43|343.43|341.43|343.37|341.37|12
1723949800000|2024-08-18 02:56:40|343.44|341.44|343.46|341.46|343.46|341.46|343.44|341.44|2
1723949820000|2024-08-18 02:57:00|343.5|341.5|343.57|341.57|343.59|341.59|343.5|341.5|10
1723949830000|2024-08-18 02:57:10|343.59|341.59|343.6|341.6|343.6|341.6|343.58|341.58|3
1723949840000|2024-08-18 02:57:20|343.72|341.72|343.87|341.87|343.87|341.87|343.72|341.72|19
1723949850000|2024-08-18 02:57:30|343.84|341.84|343.85|341.85|343.89|341.89|343.81|341.81|15
1723949860000|2024-08-18 02:57:40|343.87|341.87|343.99|341.99|344|342|343.87|341.87|18
1723949870000|2024-08-18 02:57:50|343.97|341.97|343.9|341.9|343.97|341.97|343.88|341.88|14
1723949880000|2024-08-18 02:58:00|343.88|341.88|343.97|341.97|343.98|341.98|343.88|341.88|15
1723949890000|2024-08-18 02:58:10|343.96|341.96|344.02|342.02|344.02|342.02|343.87|341.87|21
1723949900000|2024-08-18 02:58:20|344.05|342.05|344.38|342.38|344.53|342.53|344.04|342.04|29
1723949910000|2024-08-18 02:58:30|344.37|342.37|344.48|342.48|344.48|342.48|344.35|342.35|22
1723949920000|2024-08-18 02:58:40|344.49|342.49|344.56|342.56|344.67|342.67|344.49|342.49|24
1723949930000|2024-08-18 02:58:50|344.55|342.55|344.65|342.65|344.65|342.65|344.53|342.53|25
1723949940000|2024-08-18 02:59:00|344.64|342.64|345.12|343.12|345.28|343.28|344.64|342.64|28
1723949950000|2024-08-18 02:59:10|345.15|343.15|345.33|343.33|345.37|343.37|345.07|343.07|27
1723949960000|2024-08-18 02:59:20|345.35|343.35|344.73|342.73|345.35|343.35|344.71|342.71|25
1723949970000|2024-08-18 02:59:30|344.75|342.75|344.65|342.65|344.78|342.78|344.65|342.65|23
1723949980000|2024-08-18 02:59:40|344.64|342.64|344.9|342.9|344.97|342.97|344.64|342.64|30
1723949990000|2024-08-18 02:59:50|344.89|342.89|344.95|342.95|344.95|342.95|344.86|342.86|13
1723950000000|2024-08-18 03:00:00|344.93|342.93|345.09|343.09|345.1|343.1|344.93|342.93|12
1723950010000|2024-08-18 03:00:10|345.1|343.1|345.64|343.64|345.64|343.64|345.1|343.1|28
1723950020000|2024-08-18 03:00:20|345.65|343.65|345.68|343.68|345.97|343.97|345.65|343.65|25
1723950030000|2024-08-18 03:00:30|345.66|343.66|345.35|343.35|345.66|343.66|345.19|343.19|31
1723950040000|2024-08-18 03:00:40|345.39|343.39|345.29|343.29|345.55|343.55|345.29|343.29|23
1723950050000|2024-08-18 03:00:50|345.31|343.31|345.27|343.27|345.48|343.48|345.18|343.18|30
1723950060000|2024-08-18 03:01:00|345.24|343.24|345.34|343.34|345.34|343.34|345.16|343.16|18
1723950070000|2024-08-18 03:01:10|345.33|343.33|345.36|343.36|345.49|343.49|345.32|343.32|27
1723950080000|2024-08-18 03:01:20|345.35|343.35|345.37|343.37|345.39|343.39|345.31|343.31|14
1723950090000|2024-08-18 03:01:30|345.35|343.35|345.3|343.3|345.35|343.35|345.17|343.17|23
1723950100000|2024-08-18 03:01:40|345.31|343.31|345.43|343.43|345.46|343.46|345.31|343.31|14
1723950110000|2024-08-18 03:01:50|345.44|343.44|345.25|343.25|345.44|343.44|345.25|343.25|23
1723950120000|2024-08-18 03:02:00|345.2|343.2|345.14|343.14|345.2|343.2|345.14|343.14|6
1723950130000|2024-08-18 03:02:10|345.13|343.13|344.71|342.71|345.13|343.13|344.65|342.65|24
1723950140000|2024-08-18 03:02:20|344.69|342.69|344.68|342.68|344.69|342.69|344.47|342.47|22
1723950150000|2024-08-18 03:02:30|344.66|342.66|344.76|342.76|344.78|342.78|344.58|342.58|25
1723950160000|2024-08-18 03:02:40|344.75|342.75|344.6|342.6|344.75|342.75|344.58|342.58|23
1723950170000|2024-08-18 03:02:50|344.58|342.58|344.79|342.79|344.79|342.79|344.56|342.56|23
1723950180000|2024-08-18 03:03:00|344.76|342.76|344.92|342.92|344.92|342.92|344.74|342.74|18
1723950190000|2024-08-18 03:03:10|344.91|342.91|344.95|342.95|345|343|344.87|342.87|18
1723950200000|2024-08-18 03:03:20|344.94|342.94|344.92|342.92|344.99|342.99|344.89|342.89|13
1723950210000|2024-08-18 03:03:30|344.95|342.95|344.95|342.95|345.01|343.01|344.82|342.82|26
1723950220000|2024-08-18 03:03:40|344.97|342.97|344.86|342.86|345.02|343.02|344.86|342.86|21
1723950230000|2024-08-18 03:03:50|344.87|342.87|344.78|342.78|344.87|342.87|344.74|342.74|21
1723950240000|2024-08-18 03:04:00|344.79|342.79|344.8|342.8|344.84|342.84|344.76|342.76|15
1723950250000|2024-08-18 03:04:10|344.78|342.78|344.91|342.91|344.92|342.92|344.78|342.78|26
1723950260000|2024-08-18 03:04:20|344.92|342.92|344.91|342.91|344.96|342.96|344.89|342.89|12
1723950270000|2024-08-18 03:04:30|344.87|342.87|344.77|342.77|344.87|342.87|344.71|342.71|19
1723950280000|2024-08-18 03:04:40|344.74|342.74|344.75|342.75|344.82|342.82|344.73|342.73|17
1723950290000|2024-08-18 03:04:50|344.74|342.74|344.79|342.79|344.86|342.86|344.74|342.74|14
1723950300000|2024-08-18 03:05:00|344.81|342.81|344.54|342.54|344.84|342.84|344.54|342.54|19
1723950310000|2024-08-18 03:05:10|344.51|342.51|344.52|342.52|344.57|342.57|344.5|342.5|19
1723950320000|2024-08-18 03:05:20|344.51|342.51|344.46|342.46|344.59|342.59|344.45|342.45|24
1723950330000|2024-08-18 03:05:30|344.4|342.4|344.56|342.56|344.63|342.63|344.4|342.4|23
1723950340000|2024-08-18 03:05:40|344.57|342.57|344.5|342.5|344.6|342.6|344.5|342.5|18
1723950350000|2024-08-18 03:05:50|344.49|342.49|344.43|342.43|344.53|342.53|344.4|342.4|25
1723950360000|2024-08-18 03:06:00|344.42|342.42|343.93|341.93|344.48|342.48|343.93|341.93|27
1723950370000|2024-08-18 03:06:10|343.92|341.92|344.02|342.02|344.02|342.02|343.86|341.86|24
1723950380000|2024-08-18 03:06:20|344.01|342.01|344.17|342.17|344.17|342.17|343.97|341.97|22
1723950390000|2024-08-18 03:06:30|344.2|342.2|344.02|342.02|344.22|342.22|343.87|341.87|24
1723950400000|2024-08-18 03:06:40|343.99|341.99|343.71|341.71|344|342|343.71|341.71|27
1723950410000|2024-08-18 03:06:50|343.7|341.7|343.67|341.67|343.71|341.71|343.67|341.67|9
1723950420000|2024-08-18 03:07:00|343.66|341.66|343.4|341.4|343.66|341.66|343.3|341.3|19
1723950430000|2024-08-18 03:07:10|343.39|341.39|343.39|341.39|343.46|341.46|343.26|341.26|30
1723950440000|2024-08-18 03:07:20|343.44|341.44|343.45|341.45|343.45|341.45|343.3|341.3|24
1723950450000|2024-08-18 03:07:30|343.44|341.44|343.34|341.34|343.45|341.45|343.34|341.34|27
1723950460000|2024-08-18 03:07:40|343.32|341.32|343.3|341.3|343.33|341.33|343.27|341.27|17
1723950470000|2024-08-18 03:07:50|343.29|341.29|343.24|341.24|343.32|341.32|343.24|341.24|15
1723950480000|2024-08-18 03:08:00|343.17|341.17|343.35|341.35|343.38|341.38|343.16|341.16|23
1723950490000|2024-08-18 03:08:10|343.3|341.3|343.37|341.37|343.38|341.38|343.3|341.3|16
1723950500000|2024-08-18 03:08:20|343.38|341.38|343.47|341.47|343.48|341.48|343.35|341.35|26
1723950510000|2024-08-18 03:08:30|343.46|341.46|343.43|341.43|343.46|341.46|343.38|341.38|28
1723950520000|2024-08-18 03:08:40|343.41|341.41|343.53|341.53|343.56|341.56|343.31|341.31|23
1723950530000|2024-08-18 03:08:50|343.51|341.51|343.56|341.56|343.56|341.56|343.48|341.48|24
1723950540000|2024-08-18 03:09:00|343.55|341.55|343.42|341.42|343.56|341.56|343.34|341.34|28
1723950550000|2024-08-18 03:09:10|343.48|341.48|343.48|341.48|343.49|341.49|343.38|341.38|19
1723950560000|2024-08-18 03:09:20|343.49|341.49|343.56|341.56|343.57|341.57|343.48|341.48|12
1723950570000|2024-08-18 03:09:30|343.58|341.58|343.59|341.59|343.62|341.62|343.58|341.58|14
1723950580000|2024-08-18 03:09:40|343.6|341.6|343.64|341.64|343.64|341.64|343.56|341.56|20
1723950590000|2024-08-18 03:09:50|343.65|341.65|343.66|341.66|343.66|341.66|343.64|341.64|12
1723950600000|2024-08-18 03:10:00|343.64|341.64|343.68|341.68|343.69|341.69|343.62|341.62|13
1723950610000|2024-08-18 03:10:10|343.69|341.69|343.69|341.69|343.69|341.69|343.66|341.66|9
1723950620000|2024-08-18 03:10:20|343.7|341.7|343.71|341.71|343.72|341.72|343.69|341.69|8
1723950630000|2024-08-18 03:10:30|343.69|341.69|343.66|341.66|343.69|341.69|343.61|341.61|14
1723950640000|2024-08-18 03:10:40|343.64|341.64|343.69|341.69|343.69|341.69|343.63|341.63|18
1723950650000|2024-08-18 03:10:50|343.68|341.68|343.73|341.73|343.74|341.74|343.68|341.68|11
1723950660000|2024-08-18 03:11:00|343.74|341.74|343.8|341.8|343.8|341.8|343.74|341.74|5
1723950670000|2024-08-18 03:11:10|343.81|341.81|343.82|341.82|343.82|341.82|343.81|341.81|2
1723950680000|2024-08-18 03:11:20|343.83|341.83|343.83|341.83|343.83|341.83|343.83|341.83|1
1723950690000|2024-08-18 03:11:30|343.8|341.8|343.76|341.76|343.8|341.8|343.76|341.76|2
1723950700000|2024-08-18 03:11:40|343.75|341.75|343.75|341.75|343.76|341.76|343.75|341.75|3
1723950710000|2024-08-18 03:11:50|343.76|341.76|343.8|341.8|343.81|341.81|343.75|341.75|8
1723950720000|2024-08-18 03:12:00|343.78|341.78|344|342|344|342|343.78|341.78|11
1723950730000|2024-08-18 03:12:10|344.01|342.01|344.25|342.25|344.25|342.25|344.01|342.01|13
1723950740000|2024-08-18 03:12:20|344.27|342.27|344.55|342.55|344.56|342.56|344.27|342.27|19
1723950750000|2024-08-18 03:12:30|344.6|342.6|344.64|342.64|344.64|342.64|344.57|342.57|15
1723950760000|2024-08-18 03:12:40|344.65|342.65|344.6|342.6|344.65|342.65|344.56|342.56|9
1723950770000|2024-08-18 03:12:50|344.62|342.62|344.62|342.62|344.64|342.64|344.55|342.55|20
1723950780000|2024-08-18 03:13:00|344.61|342.61|344.58|342.58|344.61|342.61|344.55|342.55|16
1723950790000|2024-08-18 03:13:10|344.57|342.57|344.35|342.35|344.58|342.58|344.3|342.3|18
1723950800000|2024-08-18 03:13:20|344.29|342.29|344.27|342.27|344.3|342.3|344.25|342.25|6
1723950810000|2024-08-18 03:13:30|344.26|342.26|344.29|342.29|344.29|342.29|344.24|342.24|9
1723950820000|2024-08-18 03:13:40|344.3|342.3|344.21|342.21|344.34|342.34|344.21|342.21|14
1723950830000|2024-08-18 03:13:50|344.23|342.23|344.2|342.2|344.24|342.24|344.15|342.15|10
1723950840000|2024-08-18 03:14:00|344.18|342.18|344.07|342.07|344.2|342.2|344.06|342.06|22
1723950850000|2024-08-18 03:14:10|344.05|342.05|344.01|342.01|344.05|342.05|343.97|341.97|25
1723950860000|2024-08-18 03:14:20|344.03|342.03|344.08|342.08|344.08|342.08|343.98|341.98|18
1723950870000|2024-08-18 03:14:30|344.07|342.07|343.87|341.87|344.07|342.07|343.87|341.87|16
1723950880000|2024-08-18 03:14:40|343.9|341.9|343.87|341.87|343.9|341.9|343.87|341.87|16
1723950890000|2024-08-18 03:14:50|343.85|341.85|343.64|341.64|343.87|341.87|343.64|341.64|17
1723950900000|2024-08-18 03:15:00|343.65|341.65|343.59|341.59|343.73|341.73|343.52|341.52|25
1723950910000|2024-08-18 03:15:10|343.6|341.6|343.29|341.29|343.6|341.6|343.29|341.29|16
1723950920000|2024-08-18 03:15:20|343.33|341.33|343.2|341.2|343.37|341.37|343.2|341.2|22
1723950930000|2024-08-18 03:15:30|343.16|341.16|343.26|341.26|343.26|341.26|343.09|341.09|21
1723950940000|2024-08-18 03:15:40|343.25|341.25|343.43|341.43|343.47|341.47|343.25|341.25|22
1723950950000|2024-08-18 03:15:50|343.44|341.44|343.45|341.45|343.47|341.47|343.42|341.42|17
1723950960000|2024-08-18 03:16:00|343.46|341.46|343.48|341.48|343.56|341.56|343.46|341.46|23
1723950970000|2024-08-18 03:16:10|343.49|341.49|343.47|341.47|343.52|341.52|343.47|341.47|14
1723950980000|2024-08-18 03:16:20|343.49|341.49|343.65|341.65|343.65|341.65|343.48|341.48|22
1723950990000|2024-08-18 03:16:30|343.62|341.62|343.63|341.63|343.65|341.65|343.59|341.59|10
1723951000000|2024-08-18 03:16:40|343.64|341.64|343.4|341.4|343.66|341.66|343.4|341.4|22
1723951010000|2024-08-18 03:16:50|343.39|341.39|343.23|341.23|343.41|341.41|343.23|341.23|18
1723951020000|2024-08-18 03:17:00|343.21|341.21|343.19|341.19|343.26|341.26|343.17|341.17|23
1723951030000|2024-08-18 03:17:10|343.2|341.2|343.01|341.01|343.2|341.2|343.01|341.01|24
1723951040000|2024-08-18 03:17:20|342.98|340.98|342.81|340.81|342.98|340.98|342.77|340.77|22
1723951050000|2024-08-18 03:17:30|342.83|340.83|342.83|340.83|342.95|340.95|342.81|340.81|26
1723951060000|2024-08-18 03:17:40|342.84|340.84|342.85|340.85|342.87|340.87|342.82|340.82|18
1723951070000|2024-08-18 03:17:50|342.84|340.84|342.85|340.85|342.88|340.88|342.81|340.81|16
1723951080000|2024-08-18 03:18:00|342.91|340.91|342.73|340.73|342.98|340.98|342.62|340.62|28
1723951090000|2024-08-18 03:18:10|342.72|340.72|342.74|340.74|342.74|340.74|342.67|340.67|25
1723951100000|2024-08-18 03:18:20|342.75|340.75|342.62|340.62|342.77|340.77|342.62|340.62|25
1723951110000|2024-08-18 03:18:30|342.6|340.6|342.48|340.48|342.62|340.62|342.4|340.4|15
1723951120000|2024-08-18 03:18:40|342.49|340.49|342.51|340.51|342.63|340.63|342.49|340.49|18
1723951130000|2024-08-18 03:18:50|342.53|340.53|342.51|340.51|342.59|340.59|342.5|340.5|26
1723951140000|2024-08-18 03:19:00|342.44|340.44|342.48|340.48|342.49|340.49|342.34|340.34|27
1723951150000|2024-08-18 03:19:10|342.43|340.43|342.53|340.53|342.56|340.56|342.39|340.39|21
1723951160000|2024-08-18 03:19:20|342.54|340.54|342.46|340.46|342.54|340.54|342.42|340.42|19
1723951170000|2024-08-18 03:19:30|342.47|340.47|342.72|340.72|342.79|340.79|342.47|340.47|27
1723951180000|2024-08-18 03:19:40|342.73|340.73|342.54|340.54|342.76|340.76|342.54|340.54|27
1723951190000|2024-08-18 03:19:50|342.5|340.5|342.5|340.5|342.52|340.52|342.43|340.43|17
1723951200000|2024-08-18 03:20:00|342.49|340.49|342.5|340.5|342.56|340.56|342.47|340.47|25
1723951210000|2024-08-18 03:20:10|342.47|340.47|342.51|340.51|342.55|340.55|342.47|340.47|17
1723951220000|2024-08-18 03:20:20|342.5|340.5|342.41|340.41|342.53|340.53|342.4|340.4|20
1723951230000|2024-08-18 03:20:30|342.45|340.45|342.55|340.55|342.55|340.55|342.42|340.42|20
1723951240000|2024-08-18 03:20:40|342.57|340.57|342.4|340.4|342.6|340.6|342.39|340.39|23
1723951250000|2024-08-18 03:20:50|342.42|340.42|342.28|340.28|342.42|340.42|342.28|340.28|13
1723951260000|2024-08-18 03:21:00|342.29|340.29|342.29|340.29|342.38|340.38|342.29|340.29|21
1723951270000|2024-08-18 03:21:10|342.3|340.3|342.35|340.35|342.35|340.35|342.28|340.28|19
1723951280000|2024-08-18 03:21:20|342.36|340.36|342.31|340.31|342.37|340.37|342.31|340.31|15
1723951290000|2024-08-18 03:21:30|342.29|340.29|342.51|340.51|342.51|340.51|342.29|340.29|13
1723951300000|2024-08-18 03:21:40|342.49|340.49|342.47|340.47|342.49|340.49|342.47|340.47|2
1723951310000|2024-08-18 03:21:50|342.44|340.44|342.41|340.41|342.44|340.44|342.34|340.34|21
1723951320000|2024-08-18 03:22:00|342.37|340.37|342.38|340.38|342.42|340.42|342.3|340.3|22
1723951330000|2024-08-18 03:22:10|342.37|340.37|342.32|340.32|342.4|340.4|342.31|340.31|24
1723951340000|2024-08-18 03:22:20|342.36|340.36|342.07|340.07|342.36|340.36|342.07|340.07|14
1723951350000|2024-08-18 03:22:30|342.06|340.06|342.08|340.08|342.12|340.12|342.02|340.02|24
1723951360000|2024-08-18 03:22:40|342.11|340.11|342.01|340.01|342.11|340.11|342.01|340.01|18
1723951370000|2024-08-18 03:22:50|341.99|339.99|342.15|340.15|342.15|340.15|341.96|339.96|20
1723951380000|2024-08-18 03:23:00|342.16|340.16|342.23|340.23|342.23|340.23|342.16|340.16|7
1723951390000|2024-08-18 03:23:10|342.25|340.25|342.25|340.25|342.32|340.32|342.23|340.23|11
1723951400000|2024-08-18 03:23:20|342.26|340.26|342.19|340.19|342.26|340.26|342.19|340.19|12
1723951410000|2024-08-18 03:23:30|342.18|340.18|342.15|340.15|342.18|340.18|342.11|340.11|10
1723951420000|2024-08-18 03:23:40|342.14|340.14|342.19|340.19|342.19|340.19|342.11|340.11|11
1723951430000|2024-08-18 03:23:50|342.2|340.2|342.41|340.41|342.41|340.41|342.2|340.2|15
1723951440000|2024-08-18 03:24:00|342.36|340.36|342.41|340.41|342.44|340.44|342.34|340.34|8
1723951450000|2024-08-18 03:24:10|342.42|340.42|342.44|340.44|342.44|340.44|342.41|340.41|12
1723951460000|2024-08-18 03:24:20|342.45|340.45|342.44|340.44|342.45|340.45|342.44|340.44|2
1723951470000|2024-08-18 03:24:30|342.45|340.45|342.44|340.44|342.45|340.45|342.42|340.42|9
1723951480000|2024-08-18 03:24:40|342.43|340.43|342.42|340.42|342.43|340.43|342.42|340.42|2
1723951490000|2024-08-18 03:24:50|342.41|340.41|342.4|340.4|342.41|340.41|342.38|340.38|3
1723951500000|2024-08-18 03:25:00|342.38|340.38|342.36|340.36|342.41|340.41|342.32|340.32|16
1723951510000|2024-08-18 03:25:10|342.37|340.37|342.41|340.41|342.41|340.41|342.37|340.37|12
1723951520000|2024-08-18 03:25:20|342.38|340.38|342.32|340.32|342.4|340.4|342.32|340.32|22
1723951530000|2024-08-18 03:25:30|342.33|340.33|342.26|340.26|342.35|340.35|342.26|340.26|15
1723951540000|2024-08-18 03:25:40|342.27|340.27|342.27|340.27|342.36|340.36|342.27|340.27|22
1723951550000|2024-08-18 03:25:50|342.28|340.28|342.28|340.28|342.28|340.28|342.24|340.24|14
1723951560000|2024-08-18 03:26:00|342.27|340.27|342.25|340.25|342.29|340.29|342.25|340.25|8
1723951570000|2024-08-18 03:26:10|342.21|340.21|341.9|339.9|342.21|340.21|341.87|339.87|6
1723951580000|2024-08-18 03:26:20|341.89|339.89|341.86|339.86|341.91|339.91|341.86|339.86|10
1723951590000|2024-08-18 03:26:30|341.88|339.88|341.86|339.86|341.95|339.95|341.85|339.85|16
1723951600000|2024-08-18 03:26:40|341.88|339.88|341.85|339.85|341.9|339.9|341.84|339.84|16
1723951610000|2024-08-18 03:26:50|341.84|339.84|341.85|339.85|341.87|339.87|341.8|339.8|11
1723951620000|2024-08-18 03:27:00|341.88|339.88|341.87|339.87|341.89|339.89|341.86|339.86|8
1723951630000|2024-08-18 03:27:10|341.88|339.88|341.86|339.86|341.88|339.88|341.86|339.86|6
1723951640000|2024-08-18 03:27:20|341.87|339.87|341.87|339.87|341.89|339.89|341.86|339.86|11
1723951650000|2024-08-18 03:27:30|341.86|339.86|342.01|340.01|342.01|340.01|341.86|339.86|8
1723951660000|2024-08-18 03:27:40|342|340|341.98|339.98|342.01|340.01|341.93|339.93|13
1723951670000|2024-08-18 03:27:50|341.97|339.97|342.05|340.05|342.05|340.05|341.97|339.97|8
1723951680000|2024-08-18 03:28:00|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1723951690000|2024-08-18 03:28:10|342.12|340.12|342.38|340.38|342.38|340.38|342.11|340.11|10
1723951700000|2024-08-18 03:28:20|342.4|340.4|342.36|340.36|342.41|340.41|342.36|340.36|9
1723951710000|2024-08-18 03:28:30|342.35|340.35|342.35|340.35|342.41|340.41|342.35|340.35|6
1723951720000|2024-08-18 03:28:40|342.36|340.36|342.4|340.4|342.41|340.41|342.36|340.36|9
1723951730000|2024-08-18 03:28:50|342.41|340.41|342.4|340.4|342.41|340.41|342.37|340.37|4
1723951740000|2024-08-18 03:29:00|342.39|340.39|342.35|340.35|342.4|340.4|342.35|340.35|9
1723951750000|2024-08-18 03:29:10|342.36|340.36|342.41|340.41|342.41|340.41|342.36|340.36|6
1723951770000|2024-08-18 03:29:30|342.38|340.38|342.2|340.2|342.4|340.4|342.2|340.2|8
1723951780000|2024-08-18 03:29:40|342.18|340.18|342.25|340.25|342.3|340.3|342.13|340.13|25
1723951790000|2024-08-18 03:29:50|342.29|340.29|342.26|340.26|342.29|340.29|342.25|340.25|10
1723951800000|2024-08-18 03:30:00|342.25|340.25|342.12|340.12|342.25|340.25|342.12|340.12|9
1723951810000|2024-08-18 03:30:10|342.14|340.14|342.16|340.16|342.17|340.17|342.14|340.14|11
1723951820000|2024-08-18 03:30:20|342.13|340.13|342.15|340.15|342.17|340.17|342.13|340.13|6
1723951830000|2024-08-18 03:30:30|342.14|340.14|342.08|340.08|342.14|340.14|342.08|340.08|5
1723951840000|2024-08-18 03:30:40|342.07|340.07|342.07|340.07|342.07|340.07|342.07|340.07|1
1723951850000|2024-08-18 03:30:50|342.06|340.06|342.06|340.06|342.06|340.06|342.05|340.05|3
1723951860000|2024-08-18 03:31:00|342.05|340.05|342.03|340.03|342.05|340.05|342.03|340.03|3
1723951870000|2024-08-18 03:31:10|342.02|340.02|342.06|340.06|342.07|340.07|342.01|340.01|5
1723951880000|2024-08-18 03:31:20|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1723951900000|2024-08-18 03:31:40|342.07|340.07|342.08|340.08|342.08|340.08|342.07|340.07|2
1723951910000|2024-08-18 03:31:50|342.12|340.12|342.17|340.17|342.18|340.18|342.12|340.12|7
1723951920000|2024-08-18 03:32:00|342.19|340.19|342.17|340.17|342.19|340.19|342.16|340.16|6
1723951930000|2024-08-18 03:32:10|342.16|340.16|342.25|340.25|342.25|340.25|342.16|340.16|14
1723951940000|2024-08-18 03:32:20|342.24|340.24|342.23|340.23|342.3|340.3|342.23|340.23|15
1723951950000|2024-08-18 03:32:30|342.24|340.24|342.25|340.25|342.31|340.31|342.24|340.24|16
1723951960000|2024-08-18 03:32:40|342.24|340.24|342.28|340.28|342.31|340.31|342.21|340.21|17
1723951970000|2024-08-18 03:32:50|342.27|340.27|342.21|340.21|342.27|340.27|342.21|340.21|18
1723951980000|2024-08-18 03:33:00|342.22|340.22|342.14|340.14|342.24|340.24|342.14|340.14|15
1723951990000|2024-08-18 03:33:10|342.1|340.1|342.1|340.1|342.11|340.11|342.08|340.08|19
1723952000000|2024-08-18 03:33:20|342.11|340.11|342.07|340.07|342.13|340.13|342.07|340.07|11
1723952010000|2024-08-18 03:33:30|342.06|340.06|342.04|340.04|342.06|340.06|342.04|340.04|5
1723952030000|2024-08-18 03:33:50|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1723952040000|2024-08-18 03:34:00|342.07|340.07|342.06|340.06|342.07|340.07|342.06|340.06|2
1723952070000|2024-08-18 03:34:30|342.03|340.03|342.04|340.04|342.04|340.04|342.03|340.03|2
1723952110000|2024-08-18 03:35:10|342.03|340.03|342.03|340.03|342.03|340.03|342.02|340.02|3
1723952120000|2024-08-18 03:35:20|342.04|340.04|342.08|340.08|342.08|340.08|342.04|340.04|3
1723952130000|2024-08-18 03:35:30|342.11|340.11|342.11|340.11|342.13|340.13|342.1|340.1|10
1723952140000|2024-08-18 03:35:40|342.12|340.12|342.13|340.13|342.14|340.14|342.11|340.11|7
1723952150000|2024-08-18 03:35:50|342.23|340.23|342.23|340.23|342.24|340.24|342.21|340.21|6
1723952160000|2024-08-18 03:36:00|342.25|340.25|342.32|340.32|342.41|340.41|342.25|340.25|16
1723952170000|2024-08-18 03:36:10|342.35|340.35|342.31|340.31|342.35|340.35|342.25|340.25|10
1723952180000|2024-08-18 03:36:20|342.26|340.26|342.16|340.16|342.28|340.28|342.15|340.15|6
1723952200000|2024-08-18 03:36:40|342.13|340.13|342.08|340.08|342.13|340.13|342.08|340.08|4
1723952210000|2024-08-18 03:36:50|342.11|340.11|342.13|340.13|342.17|340.17|342.11|340.11|11
1723952220000|2024-08-18 03:37:00|342.15|340.15|342.15|340.15|342.16|340.16|342.12|340.12|6
1723952230000|2024-08-18 03:37:10|342.13|340.13|342.08|340.08|342.13|340.13|342.07|340.07|7
1723952250000|2024-08-18 03:37:30|342.07|340.07|342.06|340.06|342.07|340.07|342.06|340.06|10
1723952260000|2024-08-18 03:37:40|342.07|340.07|342.08|340.08|342.08|340.08|342.07|340.07|4
1723952280000|2024-08-18 03:38:00|342.07|340.07|342.03|340.03|342.07|340.07|342.03|340.03|7
1723952290000|2024-08-18 03:38:10|342.05|340.05|342.02|340.02|342.05|340.05|342|340|9
1723952330000|2024-08-18 03:38:50|342.01|340.01|342.02|340.02|342.02|340.02|342|340|4
1723952340000|2024-08-18 03:39:00|342.01|340.01|342.01|340.01|342.01|340.01|342.01|340.01|1
1723952350000|2024-08-18 03:39:10|342|340|341.78|339.78|342|340|341.77|339.77|18
1723952360000|2024-08-18 03:39:20|341.79|339.79|341.83|339.83|341.83|339.83|341.78|339.78|12
1723952370000|2024-08-18 03:39:30|341.82|339.82|341.81|339.81|341.83|339.83|341.79|339.79|8
1723952380000|2024-08-18 03:39:40|341.8|339.8|341.86|339.86|341.92|339.92|341.8|339.8|18
1723952390000|2024-08-18 03:39:50|341.83|339.83|341.89|339.89|341.89|339.89|341.81|339.81|9
1723952400000|2024-08-18 03:40:00|341.85|339.85|341.87|339.87|341.89|339.89|341.85|339.85|6
1723952410000|2024-08-18 03:40:10|341.86|339.86|341.89|339.89|341.91|339.91|341.86|339.86|8
1723952420000|2024-08-18 03:40:20|341.91|339.91|341.98|339.98|341.98|339.98|341.91|339.91|11
1723952430000|2024-08-18 03:40:30|341.95|339.95|341.88|339.88|341.98|339.98|341.85|339.85|11
1723952440000|2024-08-18 03:40:40|341.85|339.85|341.92|339.92|341.92|339.92|341.85|339.85|4
1723952450000|2024-08-18 03:40:50|341.88|339.88|341.78|339.78|341.9|339.9|341.78|339.78|11
1723952460000|2024-08-18 03:41:00|341.76|339.76|341.76|339.76|341.79|339.79|341.74|339.74|11
1723952470000|2024-08-18 03:41:10|341.73|339.73|341.74|339.74|341.75|339.75|341.72|339.72|4
1723952480000|2024-08-18 03:41:20|341.72|339.72|341.71|339.71|341.73|339.73|341.7|339.7|5
1723952490000|2024-08-18 03:41:30|341.7|339.7|341.63|339.63|341.7|339.7|341.63|339.63|4
1723952500000|2024-08-18 03:41:40|341.61|339.61|341.59|339.59|341.61|339.61|341.57|339.57|12
1723952510000|2024-08-18 03:41:50|341.55|339.55|341.6|339.6|341.63|339.63|341.55|339.55|11
1723952520000|2024-08-18 03:42:00|341.56|339.56|341.68|339.68|341.68|339.68|341.56|339.56|8
1723952530000|2024-08-18 03:42:10|341.69|339.69|341.67|339.67|341.72|339.72|341.66|339.66|8
1723952540000|2024-08-18 03:42:20|341.68|339.68|341.61|339.61|341.68|339.68|341.59|339.59|9
1723952550000|2024-08-18 03:42:30|341.65|339.65|341.77|339.77|341.77|339.77|341.65|339.65|4
1723952600000|2024-08-18 03:43:20|341.7|339.7|341.67|339.67|341.71|339.71|341.67|339.67|3
1723952620000|2024-08-18 03:43:40|341.63|339.63|341.63|339.63|341.67|339.67|341.61|339.61|13
1723952630000|2024-08-18 03:43:50|341.65|339.65|341.71|339.71|341.73|339.73|341.65|339.65|6
1723952640000|2024-08-18 03:44:00|341.67|339.67|341.75|339.75|341.75|339.75|341.67|339.67|5
1723952650000|2024-08-18 03:44:10|341.77|339.77|341.86|339.86|341.86|339.86|341.74|339.74|7
1723952660000|2024-08-18 03:44:20|341.91|339.91|341.86|339.86|341.95|339.95|341.86|339.86|10
1723952670000|2024-08-18 03:44:30|341.87|339.87|341.89|339.89|341.9|339.9|341.85|339.85|6
1723952680000|2024-08-18 03:44:40|341.9|339.9|341.93|339.93|341.95|339.95|341.9|339.9|6
1723952690000|2024-08-18 03:44:50|341.94|339.94|341.98|339.98|341.98|339.98|341.93|339.93|7
1723952700000|2024-08-18 03:45:00|342.01|340.01|341.98|339.98|342.01|340.01|341.97|339.97|3
1723952710000|2024-08-18 03:45:10|341.99|339.99|342.01|340.01|342.01|340.01|341.99|339.99|2
1723952750000|2024-08-18 03:45:50|342.03|340.03|342.07|340.07|342.07|340.07|342.01|340.01|12
1723952760000|2024-08-18 03:46:00|342.04|340.04|342.04|340.04|342.04|340.04|342.04|340.04|1
1723952770000|2024-08-18 03:46:10|342.07|340.07|342.14|340.14|342.14|340.14|342.07|340.07|12
1723952780000|2024-08-18 03:46:20|342.15|340.15|342.13|340.13|342.15|340.15|342.1|340.1|21
1723952790000|2024-08-18 03:46:30|342.12|340.12|342.1|340.1|342.13|340.13|342.1|340.1|6
1723952820000|2024-08-18 03:47:00|342.12|340.12|342.13|340.13|342.15|340.15|342.11|340.11|8
1723952830000|2024-08-18 03:47:10|342.14|340.14|342.15|340.15|342.15|340.15|342.14|340.14|2
1723952840000|2024-08-18 03:47:20|342.13|340.13|342.1|340.1|342.13|340.13|342.1|340.1|7
1723952900000|2024-08-18 03:48:20|342.07|340.07|342.08|340.08|342.08|340.08|342.03|340.03|4
1723952910000|2024-08-18 03:48:30|342.09|340.09|342.1|340.1|342.1|340.1|342.05|340.05|4
1723952940000|2024-08-18 03:49:00|342.11|340.11|342.1|340.1|342.13|340.13|342.1|340.1|6
1723952990000|2024-08-18 03:49:50|342.06|340.06|341.93|339.93|342.09|340.09|341.93|339.93|14
1723953000000|2024-08-18 03:50:00|341.87|339.87|341.88|339.88|341.91|339.91|341.85|339.85|9
1723953010000|2024-08-18 03:50:10|341.89|339.89|342|340|342|340|341.85|339.85|14
1723953020000|2024-08-18 03:50:20|342.01|340.01|342.1|340.1|342.1|340.1|341.98|339.98|12
1723953040000|2024-08-18 03:50:40|342.05|340.05|341.97|339.97|342.05|340.05|341.97|339.97|6
1723953050000|2024-08-18 03:50:50|341.98|339.98|342.05|340.05|342.05|340.05|341.98|339.98|11
1723953060000|2024-08-18 03:51:00|342.07|340.07|342.1|340.1|342.1|340.1|342.04|340.04|5
1723953080000|2024-08-18 03:51:20|342.06|340.06|342.05|340.05|342.06|340.06|342.05|340.05|2
1723953090000|2024-08-18 03:51:30|342.06|340.06|342.06|340.06|342.1|340.1|342.05|340.05|11
1723953100000|2024-08-18 03:51:40|342.07|340.07|342.08|340.08|342.08|340.08|342.07|340.07|2
1723953110000|2024-08-18 03:51:50|342.09|340.09|342.1|340.1|342.1|340.1|342.02|340.02|8
1723953120000|2024-08-18 03:52:00|342.06|340.06|342.09|340.09|342.1|340.1|342.06|340.06|5
1723953130000|2024-08-18 03:52:10|342.05|340.05|342.07|340.07|342.07|340.07|342.03|340.03|6
1723953140000|2024-08-18 03:52:20|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1723953150000|2024-08-18 03:52:30|342.04|340.04|342.06|340.06|342.09|340.09|341.98|339.98|12
1723953160000|2024-08-18 03:52:40|342.04|340.04|342.09|340.09|342.09|340.09|342.04|340.04|4
1723953170000|2024-08-18 03:52:50|342.05|340.05|342.05|340.05|342.06|340.06|342.02|340.02|9
1723953180000|2024-08-18 03:53:00|342.06|340.06|342.1|340.1|342.1|340.1|342.04|340.04|5
1723953220000|2024-08-18 03:53:40|342.05|340.05|342.1|340.1|342.1|340.1|342.05|340.05|8
1723953230000|2024-08-18 03:53:50|342.11|340.11|342.1|340.1|342.12|340.12|342.1|340.1|10
1723953240000|2024-08-18 03:54:00|342.11|340.11|342.11|340.11|342.12|340.12|342.1|340.1|8
1723953250000|2024-08-18 03:54:10|342.1|340.1|342.1|340.1|342.11|340.11|342.1|340.1|5
1723953260000|2024-08-18 03:54:20|342.11|340.11|342.12|340.12|342.13|340.13|342.1|340.1|10
1723953270000|2024-08-18 03:54:30|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|1
1723953280000|2024-08-18 03:54:40|342.11|340.11|342.14|340.14|342.14|340.14|342.11|340.11|10
1723953290000|2024-08-18 03:54:50|342.13|340.13|342.13|340.13|342.13|340.13|342.1|340.1|7
1723953300000|2024-08-18 03:55:00|342.14|340.14|342.15|340.15|342.15|340.15|342.14|340.14|2
1723953310000|2024-08-18 03:55:10|342.16|340.16|342.3|340.3|342.3|340.3|342.16|340.16|2
1723953320000|2024-08-18 03:55:20|342.31|340.31|342.32|340.32|342.32|340.32|342.31|340.31|2
1723953330000|2024-08-18 03:55:30|342.31|340.31|342.32|340.32|342.32|340.32|342.31|340.31|2
1723953340000|2024-08-18 03:55:40|342.33|340.33|342.36|340.36|342.38|340.38|342.32|340.32|9
1723953350000|2024-08-18 03:55:50|342.37|340.37|342.45|340.45|342.45|340.45|342.37|340.37|7
1723953360000|2024-08-18 03:56:00|342.48|340.48|342.55|340.55|342.56|340.56|342.48|340.48|5
1723953370000|2024-08-18 03:56:10|342.54|340.54|342.53|340.53|342.54|340.54|342.52|340.52|4
1723953380000|2024-08-18 03:56:20|342.52|340.52|342.52|340.52|342.52|340.52|342.52|340.52|1
1723953410000|2024-08-18 03:56:50|342.48|340.48|342.43|340.43|342.51|340.51|342.4|340.4|7
1723953420000|2024-08-18 03:57:00|342.4|340.4|342.38|340.38|342.41|340.41|342.37|340.37|12
1723953430000|2024-08-18 03:57:10|342.39|340.39|342.5|340.5|342.5|340.5|342.39|340.39|7
1723953440000|2024-08-18 03:57:20|342.48|340.48|342.43|340.43|342.48|340.48|342.42|340.42|9
1723953450000|2024-08-18 03:57:30|342.4|340.4|342.47|340.47|342.47|340.47|342.4|340.4|5
1723953460000|2024-08-18 03:57:40|342.44|340.44|342.43|340.43|342.46|340.46|342.43|340.43|3
1723953470000|2024-08-18 03:57:50|342.42|340.42|342.4|340.4|342.44|340.44|342.38|340.38|9
1723953480000|2024-08-18 03:58:00|342.41|340.41|342.35|340.35|342.42|340.42|342.35|340.35|7
1723953490000|2024-08-18 03:58:10|342.32|340.32|342.31|340.31|342.34|340.34|342.3|340.3|7
1723953500000|2024-08-18 03:58:20|342.36|340.36|342.22|340.22|342.36|340.36|342.22|340.22|8
1723953510000|2024-08-18 03:58:30|342.2|340.2|341.92|339.92|342.2|340.2|341.92|339.92|27
1723953520000|2024-08-18 03:58:40|341.96|339.96|341.86|339.86|341.96|339.96|341.83|339.83|22
1723953530000|2024-08-18 03:58:50|341.88|339.88|341.85|339.85|341.93|339.93|341.85|339.85|11
1723953540000|2024-08-18 03:59:00|341.87|339.87|341.88|339.88|341.89|339.89|341.81|339.81|24
1723953550000|2024-08-18 03:59:10|341.87|339.87|341.87|339.87|341.9|339.9|341.84|339.84|18
1723953560000|2024-08-18 03:59:20|341.85|339.85|341.84|339.84|341.88|339.88|341.81|339.81|19
1723953570000|2024-08-18 03:59:30|341.83|339.83|341.86|339.86|341.86|339.86|341.83|339.83|15
1723953580000|2024-08-18 03:59:40|341.85|339.85|341.79|339.79|341.85|339.85|341.76|339.76|10
1723953590000|2024-08-18 03:59:50|341.8|339.8|341.77|339.77|341.83|339.83|341.77|339.77|12
1723953600000|2024-08-18 04:00:00|341.76|339.76|341.74|339.74|341.78|339.78|341.68|339.68|16
1723953610000|2024-08-18 04:00:10|341.76|339.76|341.71|339.71|341.76|339.76|341.69|339.69|15
1723953620000|2024-08-18 04:00:20|341.7|339.7|341.54|339.54|341.7|339.7|341.54|339.54|23
1723953630000|2024-08-18 04:00:30|341.53|339.53|341.33|339.33|341.53|339.53|341.28|339.28|26
1723953640000|2024-08-18 04:00:40|341.34|339.34|341.31|339.31|341.41|339.41|341.29|339.29|21
1723953650000|2024-08-18 04:00:50|341.3|339.3|341.4|339.4|341.4|339.4|341.29|339.29|19
1723953660000|2024-08-18 04:01:00|341.39|339.39|341.39|339.39|341.4|339.4|341.34|339.34|21
1723953670000|2024-08-18 04:01:10|341.38|339.38|341.59|339.59|341.59|339.59|341.38|339.38|24
1723953680000|2024-08-18 04:01:20|341.64|339.64|341.8|339.8|341.81|339.81|341.64|339.64|18
1723953690000|2024-08-18 04:01:30|341.76|339.76|341.84|339.84|341.89|339.89|341.75|339.75|15
1723953700000|2024-08-18 04:01:40|341.88|339.88|341.87|339.87|341.9|339.9|341.83|339.83|18
1723953710000|2024-08-18 04:01:50|341.83|339.83|342.09|340.09|342.09|340.09|341.83|339.83|16
1723953720000|2024-08-18 04:02:00|342.05|340.05|341.98|339.98|342.05|340.05|341.93|339.93|8
1723953730000|2024-08-18 04:02:10|341.96|339.96|341.97|339.97|342.03|340.03|341.91|339.91|19
1723953740000|2024-08-18 04:02:20|341.98|339.98|341.95|339.95|341.98|339.98|341.92|339.92|13
1723953750000|2024-08-18 04:02:30|341.9|339.9|341.89|339.89|341.9|339.9|341.81|339.81|11
1723953760000|2024-08-18 04:02:40|341.83|339.83|341.89|339.89|341.89|339.89|341.83|339.83|8
1723953770000|2024-08-18 04:02:50|341.86|339.86|341.9|339.9|341.91|339.91|341.86|339.86|7
1723953780000|2024-08-18 04:03:00|341.91|339.91|341.87|339.87|341.91|339.91|341.85|339.85|6
1723953790000|2024-08-18 04:03:10|341.86|339.86|341.87|339.87|341.87|339.87|341.82|339.82|8
1723953800000|2024-08-18 04:03:20|341.88|339.88|341.82|339.82|341.88|339.88|341.82|339.82|7
1723953810000|2024-08-18 04:03:30|341.83|339.83|341.87|339.87|341.87|339.87|341.83|339.83|4
1723953820000|2024-08-18 04:03:40|341.89|339.89|341.93|339.93|341.94|339.94|341.88|339.88|9
1723953830000|2024-08-18 04:03:50|341.94|339.94|342.23|340.23|342.23|340.23|341.94|339.94|10
1723953840000|2024-08-18 04:04:00|342.22|340.22|342.22|340.22|342.22|340.22|342.2|340.2|7
1723953850000|2024-08-18 04:04:10|342.21|340.21|342.26|340.26|342.26|340.26|342.21|340.21|10
1723953860000|2024-08-18 04:04:20|342.25|340.25|342.28|340.28|342.28|340.28|342.25|340.25|6
1723953870000|2024-08-18 04:04:30|342.27|340.27|342.27|340.27|342.29|340.29|342.27|340.27|12
1723953880000|2024-08-18 04:04:40|342.28|340.28|342.3|340.3|342.3|340.3|342.28|340.28|17
1723953890000|2024-08-18 04:04:50|342.28|340.28|342.28|340.28|342.3|340.3|342.28|340.28|14
1723953900000|2024-08-18 04:05:00|342.27|340.27|342.23|340.23|342.27|340.27|342.23|340.23|8
1723953910000|2024-08-18 04:05:10|342.22|340.22|342.15|340.15|342.22|340.22|342.15|340.15|8
1723953920000|2024-08-18 04:05:20|342.14|340.14|342.01|340.01|342.14|340.14|342|340|12
1723953930000|2024-08-18 04:05:30|342.02|340.02|341.84|339.84|342.02|340.02|341.84|339.84|15
1723953940000|2024-08-18 04:05:40|341.85|339.85|341.84|339.84|341.86|339.86|341.82|339.82|7
1723953950000|2024-08-18 04:05:50|341.83|339.83|341.87|339.87|341.89|339.89|341.83|339.83|11
1723953960000|2024-08-18 04:06:00|341.86|339.86|341.84|339.84|341.86|339.86|341.81|339.81|12
1723953970000|2024-08-18 04:06:10|341.83|339.83|341.88|339.88|341.89|339.89|341.83|339.83|7
1723953980000|2024-08-18 04:06:20|341.87|339.87|341.83|339.83|341.87|339.87|341.8|339.8|10
1723953990000|2024-08-18 04:06:30|341.82|339.82|341.88|339.88|341.9|339.9|341.82|339.82|12
1723954000000|2024-08-18 04:06:40|341.87|339.87|341.88|339.88|341.89|339.89|341.87|339.87|4
1723954010000|2024-08-18 04:06:50|341.87|339.87|341.91|339.91|341.91|339.91|341.84|339.84|8
1723954020000|2024-08-18 04:07:00|341.92|339.92|342.03|340.03|342.04|340.04|341.92|339.92|14
1723954030000|2024-08-18 04:07:10|342.04|340.04|342.05|340.05|342.1|340.1|342.03|340.03|18
1723954040000|2024-08-18 04:07:20|342.11|340.11|342.04|340.04|342.12|340.12|342.03|340.03|14
1723954050000|2024-08-18 04:07:30|342.03|340.03|342.03|340.03|342.05|340.05|342|340|12
1723954060000|2024-08-18 04:07:40|341.99|339.99|342.05|340.05|342.05|340.05|341.99|339.99|7
1723954070000|2024-08-18 04:07:50|342.07|340.07|342.06|340.06|342.07|340.07|342.05|340.05|7
1723954080000|2024-08-18 04:08:00|342.07|340.07|342.09|340.09|342.15|340.15|342.07|340.07|12
1723954090000|2024-08-18 04:08:10|342.08|340.08|342.05|340.05|342.09|340.09|342|340|16
1723954100000|2024-08-18 04:08:20|342.06|340.06|342.04|340.04|342.06|340.06|342.04|340.04|4
1723954110000|2024-08-18 04:08:30|342.03|340.03|341.92|339.92|342.03|340.03|341.92|339.92|13
1723954120000|2024-08-18 04:08:40|341.91|339.91|341.86|339.86|341.91|339.91|341.76|339.76|16
1723954130000|2024-08-18 04:08:50|341.87|339.87|341.89|339.89|341.9|339.9|341.86|339.86|7
1723954140000|2024-08-18 04:09:00|341.88|339.88|341.88|339.88|341.89|339.89|341.84|339.84|9
1723954150000|2024-08-18 04:09:10|341.87|339.87|342.01|340.01|342.01|340.01|341.86|339.86|8
1723954160000|2024-08-18 04:09:20|342.03|340.03|342.07|340.07|342.07|340.07|342.03|340.03|7
1723954170000|2024-08-18 04:09:30|342.06|340.06|342.05|340.05|342.06|340.06|342.04|340.04|6
1723954180000|2024-08-18 04:09:40|342.06|340.06|342|340|342.07|340.07|342|340|5
1723954190000|2024-08-18 04:09:50|342.01|340.01|342.13|340.13|342.13|340.13|342|340|16
1723954200000|2024-08-18 04:10:00|342.12|340.12|342.13|340.13|342.15|340.15|342.07|340.07|18
1723954210000|2024-08-18 04:10:10|342.14|340.14|342.1|340.1|342.14|340.14|342.1|340.1|5
1723954220000|2024-08-18 04:10:20|342.11|340.11|342.18|340.18|342.19|340.19|342.08|340.08|10
1723954230000|2024-08-18 04:10:30|342.19|340.19|342.23|340.23|342.23|340.23|342.18|340.18|14
1723954240000|2024-08-18 04:10:40|342.2|340.2|342.21|340.21|342.21|340.21|342.2|340.2|2
1723954250000|2024-08-18 04:10:50|342.2|340.2|342.21|340.21|342.21|340.21|342.16|340.16|9
1723954260000|2024-08-18 04:11:00|342.2|340.2|342.16|340.16|342.21|340.21|342.16|340.16|8
1723954270000|2024-08-18 04:11:10|342.15|340.15|342.17|340.17|342.17|340.17|342.12|340.12|6
1723954280000|2024-08-18 04:11:20|342.16|340.16|342.22|340.22|342.23|340.23|342.16|340.16|8
1723954290000|2024-08-18 04:11:30|342.21|340.21|342.19|340.19|342.22|340.22|342.19|340.19|4
1723954300000|2024-08-18 04:11:40|342.18|340.18|342.19|340.19|342.2|340.2|342.17|340.17|6
1723954310000|2024-08-18 04:11:50|342.2|340.2|342.21|340.21|342.22|340.22|342.19|340.19|13
1723954320000|2024-08-18 04:12:00|342.22|340.22|342.24|340.24|342.26|340.26|342.21|340.21|6
1723954330000|2024-08-18 04:12:10|342.26|340.26|342.26|340.26|342.26|340.26|342.24|340.24|9
1723954340000|2024-08-18 04:12:20|342.25|340.25|342.25|340.25|342.26|340.26|342.25|340.25|3
1723954350000|2024-08-18 04:12:30|342.24|340.24|342.28|340.28|342.28|340.28|342.23|340.23|6
1723954360000|2024-08-18 04:12:40|342.26|340.26|342.26|340.26|342.26|340.26|342.26|340.26|1
1723954370000|2024-08-18 04:12:50|342.25|340.25|342.26|340.26|342.26|340.26|342.24|340.24|4
1723954380000|2024-08-18 04:13:00|342.27|340.27|342.29|340.29|342.29|340.29|342.27|340.27|5
1723954390000|2024-08-18 04:13:10|342.27|340.27|342.29|340.29|342.29|340.29|342.27|340.27|5
1723954400000|2024-08-18 04:13:20|342.27|340.27|342.27|340.27|342.27|340.27|342.26|340.26|3
1723954410000|2024-08-18 04:13:30|342.26|340.26|342.25|340.25|342.26|340.26|342.25|340.25|6
1723954420000|2024-08-18 04:13:40|342.26|340.26|342.25|340.25|342.26|340.26|342.25|340.25|2
1723954440000|2024-08-18 04:14:00|342.26|340.26|342.25|340.25|342.26|340.26|342.25|340.25|2
1723954460000|2024-08-18 04:14:20|342.26|340.26|342.26|340.26|342.27|340.27|342.26|340.26|7
1723954470000|2024-08-18 04:14:30|342.24|340.24|342.23|340.23|342.24|340.24|342.23|340.23|10
1723954490000|2024-08-18 04:14:50|342.22|340.22|342.19|340.19|342.22|340.22|342.19|340.19|2
1723954500000|2024-08-18 04:15:00|342.2|340.2|342.19|340.19|342.21|340.21|342.19|340.19|6
1723954510000|2024-08-18 04:15:10|342.14|340.14|342.05|340.05|342.14|340.14|342.05|340.05|6
1723954520000|2024-08-18 04:15:20|342.06|340.06|342|340|342.07|340.07|341.97|339.97|12
1723954530000|2024-08-18 04:15:30|342.02|340.02|342.07|340.07|342.08|340.08|342|340|13
1723954540000|2024-08-18 04:15:40|342.06|340.06|341.99|339.99|342.07|340.07|341.98|339.98|18
1723954550000|2024-08-18 04:15:50|342|340|342.01|340.01|342.07|340.07|342|340|13
1723954560000|2024-08-18 04:16:00|342.02|340.02|341.97|339.97|342.03|340.03|341.97|339.97|8
1723954570000|2024-08-18 04:16:10|341.96|339.96|342.01|340.01|342.01|340.01|341.95|339.95|14
1723954580000|2024-08-18 04:16:20|342.03|340.03|341.91|339.91|342.06|340.06|341.91|339.91|13
1723954590000|2024-08-18 04:16:30|341.9|339.9|341.86|339.86|341.9|339.9|341.86|339.86|5
1723954600000|2024-08-18 04:16:40|341.84|339.84|341.82|339.82|341.84|339.84|341.81|339.81|5
1723954610000|2024-08-18 04:16:50|341.81|339.81|341.86|339.86|341.87|339.87|341.81|339.81|10
1723954620000|2024-08-18 04:17:00|341.85|339.85|341.81|339.81|341.87|339.87|341.7|339.7|15
1723954630000|2024-08-18 04:17:10|341.83|339.83|341.93|339.93|341.93|339.93|341.82|339.82|12
1723954640000|2024-08-18 04:17:20|341.94|339.94|341.98|339.98|341.99|339.99|341.93|339.93|12
1723954650000|2024-08-18 04:17:30|341.97|339.97|342.09|340.09|342.09|340.09|341.96|339.96|12
1723954660000|2024-08-18 04:17:40|342.1|340.1|342.18|340.18|342.18|340.18|342.1|340.1|8
1723954670000|2024-08-18 04:17:50|342.19|340.19|342.18|340.18|342.23|340.23|342.18|340.18|10
1723954680000|2024-08-18 04:18:00|342.19|340.19|342.21|340.21|342.21|340.21|342.19|340.19|11
1723954690000|2024-08-18 04:18:10|342.22|340.22|342.23|340.23|342.24|340.24|342.22|340.22|8
1723954700000|2024-08-18 04:18:20|342.24|340.24|342.2|340.2|342.24|340.24|342.2|340.2|6
1723954710000|2024-08-18 04:18:30|342.21|340.21|342.2|340.2|342.23|340.23|342.2|340.2|13
1723954720000|2024-08-18 04:18:40|342.21|340.21|342.19|340.19|342.21|340.21|342.17|340.17|13
1723954730000|2024-08-18 04:18:50|342.18|340.18|342.21|340.21|342.22|340.22|342.18|340.18|9
1723954740000|2024-08-18 04:19:00|342.22|340.22|342.23|340.23|342.23|340.23|342.21|340.21|6
1723954750000|2024-08-18 04:19:10|342.24|340.24|342.24|340.24|342.26|340.26|342.24|340.24|7
1723954760000|2024-08-18 04:19:20|342.26|340.26|342.26|340.26|342.26|340.26|342.24|340.24|9
1723954770000|2024-08-18 04:19:30|342.24|340.24|342.2|340.2|342.24|340.24|342.19|340.19|11
1723954780000|2024-08-18 04:19:40|342.21|340.21|342.19|340.19|342.21|340.21|342.19|340.19|9
1723954790000|2024-08-18 04:19:50|342.12|340.12|342.12|340.12|342.13|340.13|342.1|340.1|6
1723954800000|2024-08-18 04:20:00|342.14|340.14|342.08|340.08|342.14|340.14|342.05|340.05|12
1723954810000|2024-08-18 04:20:10|342.09|340.09|342.11|340.11|342.11|340.11|342.07|340.07|11
1723954820000|2024-08-18 04:20:20|342.12|340.12|342.14|340.14|342.14|340.14|342.12|340.12|3
1723954830000|2024-08-18 04:20:30|342.13|340.13|342.13|340.13|342.14|340.14|342.13|340.13|9
1723954840000|2024-08-18 04:20:40|342.14|340.14|342.13|340.13|342.14|340.14|342.13|340.13|4
1723954850000|2024-08-18 04:20:50|342.11|340.11|342.02|340.02|342.12|340.12|341.98|339.98|12
1723954860000|2024-08-18 04:21:00|342|340|341.91|339.91|342|340|341.91|339.91|19
1723954870000|2024-08-18 04:21:10|341.92|339.92|341.87|339.87|341.93|339.93|341.87|339.87|11
1723954880000|2024-08-18 04:21:20|341.86|339.86|341.81|339.81|341.87|339.87|341.8|339.8|10
1723954890000|2024-08-18 04:21:30|341.82|339.82|341.8|339.8|341.84|339.84|341.8|339.8|16
1723954900000|2024-08-18 04:21:40|341.76|339.76|341.75|339.75|341.77|339.77|341.69|339.69|16
1723954910000|2024-08-18 04:21:50|341.73|339.73|341.76|339.76|341.79|339.79|341.72|339.72|19
1723954920000|2024-08-18 04:22:00|341.77|339.77|341.76|339.76|341.8|339.8|341.75|339.75|14
1723954930000|2024-08-18 04:22:10|341.77|339.77|341.82|339.82|341.88|339.88|341.76|339.76|11
1723954940000|2024-08-18 04:22:20|341.84|339.84|341.75|339.75|341.84|339.84|341.68|339.68|17
1723954950000|2024-08-18 04:22:30|341.73|339.73|341.71|339.71|341.75|339.75|341.71|339.71|16
1723954960000|2024-08-18 04:22:40|341.73|339.73|341.73|339.73|341.74|339.74|341.72|339.72|11
1723954970000|2024-08-18 04:22:50|341.72|339.72|341.78|339.78|341.78|339.78|341.72|339.72|6
1723954980000|2024-08-18 04:23:00|341.8|339.8|341.77|339.77|341.84|339.84|341.72|339.72|15
1723954990000|2024-08-18 04:23:10|341.78|339.78|341.82|339.82|341.82|339.82|341.77|339.77|8
1723955000000|2024-08-18 04:23:20|341.81|339.81|341.74|339.74|341.81|339.81|341.73|339.73|6
1723955010000|2024-08-18 04:23:30|341.75|339.75|341.76|339.76|341.78|339.78|341.75|339.75|6
1723955020000|2024-08-18 04:23:40|341.75|339.75|341.79|339.79|341.8|339.8|341.74|339.74|7
1723955030000|2024-08-18 04:23:50|341.78|339.78|341.75|339.75|341.78|339.78|341.75|339.75|4
1723955040000|2024-08-18 04:24:00|341.76|339.76|341.82|339.82|341.83|339.83|341.75|339.75|9
1723955050000|2024-08-18 04:24:10|341.81|339.81|341.82|339.82|341.83|339.83|341.81|339.81|4
1723955060000|2024-08-18 04:24:20|341.81|339.81|341.77|339.77|341.81|339.81|341.77|339.77|6
1723955070000|2024-08-18 04:24:30|341.73|339.73|341.71|339.71|341.74|339.74|341.71|339.71|6
1723955080000|2024-08-18 04:24:40|341.72|339.72|341.58|339.58|341.72|339.72|341.58|339.58|12
1723955090000|2024-08-18 04:24:50|341.54|339.54|341.68|339.68|341.68|339.68|341.52|339.52|17
1723955100000|2024-08-18 04:25:00|341.67|339.67|341.71|339.71|341.71|339.71|341.67|339.67|6
1723955110000|2024-08-18 04:25:10|341.7|339.7|341.69|339.69|341.7|339.7|341.67|339.67|5
1723955120000|2024-08-18 04:25:20|341.68|339.68|341.65|339.65|341.69|339.69|341.64|339.64|12
1723955130000|2024-08-18 04:25:30|341.64|339.64|341.62|339.62|341.65|339.65|341.62|339.62|17
1723955140000|2024-08-18 04:25:40|341.57|339.57|341.53|339.53|341.57|339.57|341.53|339.53|10
1723955150000|2024-08-18 04:25:50|341.51|339.51|341.56|339.56|341.57|339.57|341.48|339.48|17
1723955160000|2024-08-18 04:26:00|341.55|339.55|341.63|339.63|341.68|339.68|341.55|339.55|20
1723955170000|2024-08-18 04:26:10|341.62|339.62|341.68|339.68|341.68|339.68|341.62|339.62|7
1723955180000|2024-08-18 04:26:20|341.67|339.67|341.64|339.64|341.67|339.67|341.64|339.64|5
1723955190000|2024-08-18 04:26:30|341.63|339.63|341.67|339.67|341.67|339.67|341.63|339.63|5
1723955200000|2024-08-18 04:26:40|341.66|339.66|341.67|339.67|341.67|339.67|341.65|339.65|4
1723955210000|2024-08-18 04:26:50|341.68|339.68|341.71|339.71|341.72|339.72|341.68|339.68|6
1723955220000|2024-08-18 04:27:00|341.7|339.7|341.71|339.71|341.71|339.71|341.7|339.7|4
1723955230000|2024-08-18 04:27:10|341.7|339.7|341.69|339.69|341.73|339.73|341.69|339.69|6
1723955240000|2024-08-18 04:27:20|341.67|339.67|341.64|339.64|341.68|339.68|341.64|339.64|7
1723955250000|2024-08-18 04:27:30|341.62|339.62|341.2|339.2|341.63|339.63|341.2|339.2|17
1723955260000|2024-08-18 04:27:40|341.19|339.19|341.14|339.14|341.19|339.19|341.14|339.14|11
1723955270000|2024-08-18 04:27:50|341.13|339.13|341.16|339.16|341.2|339.2|341.13|339.13|14
1723955280000|2024-08-18 04:28:00|341.18|339.18|341.16|339.16|341.22|339.22|341.14|339.14|14
1723955290000|2024-08-18 04:28:10|341.15|339.15|341.17|339.17|341.17|339.17|341.13|339.13|13
1723955300000|2024-08-18 04:28:20|341.16|339.16|341.15|339.15|341.16|339.16|341.13|339.13|12
1723955310000|2024-08-18 04:28:30|341.14|339.14|341.11|339.11|341.15|339.15|341.1|339.1|12
1723955320000|2024-08-18 04:28:40|341.12|339.12|341.08|339.08|341.13|339.13|341.08|339.08|10
1723955330000|2024-08-18 04:28:50|341.05|339.05|341.06|339.06|341.06|339.06|341|339|9
1723955340000|2024-08-18 04:29:00|341.05|339.05|341.2|339.2|341.2|339.2|341.05|339.05|12
1723955350000|2024-08-18 04:29:10|341.19|339.19|341.12|339.12|341.19|339.19|341.1|339.1|10
1723955360000|2024-08-18 04:29:20|341.11|339.11|341.11|339.11|341.12|339.12|341.11|339.11|3
1723955370000|2024-08-18 04:29:30|341.1|339.1|341.1|339.1|341.1|339.1|341.07|339.07|14
1723955380000|2024-08-18 04:29:40|341.09|339.09|341.09|339.09|341.09|339.09|341.08|339.08|3
1723955390000|2024-08-18 04:29:50|341.11|339.11|341.01|339.01|341.11|339.11|341.01|339.01|9
1723955400000|2024-08-18 04:30:00|340.99|338.99|340.93|338.93|340.99|338.99|340.92|338.92|18
1723955410000|2024-08-18 04:30:10|340.94|338.94|340.98|338.98|340.98|338.98|340.93|338.93|15
1723955420000|2024-08-18 04:30:20|340.97|338.97|340.95|338.95|341|339|340.93|338.93|19
1723955430000|2024-08-18 04:30:30|340.96|338.96|340.92|338.92|340.98|338.98|340.92|338.92|12
1723955440000|2024-08-18 04:30:40|340.93|338.93|340.61|338.61|340.96|338.96|340.61|338.61|21
1723955450000|2024-08-18 04:30:50|340.6|338.6|340.54|338.54|340.61|338.61|340.54|338.54|9
1723955460000|2024-08-18 04:31:00|340.53|338.53|340.55|338.55|340.59|338.59|340.5|338.5|7
1723955470000|2024-08-18 04:31:10|340.57|338.57|340.56|338.56|340.57|338.57|340.56|338.56|2
1723955480000|2024-08-18 04:31:20|340.55|338.55|340.26|338.26|340.55|338.55|340.24|338.24|12
1723955490000|2024-08-18 04:31:30|340.27|338.27|340.68|338.68|340.68|338.68|340.27|338.27|16
1723955500000|2024-08-18 04:31:40|340.67|338.67|340.88|338.88|340.88|338.88|340.67|338.67|10
1723955510000|2024-08-18 04:31:50|340.91|338.91|340.88|338.88|340.92|338.92|340.87|338.87|9
1723955520000|2024-08-18 04:32:00|340.89|338.89|340.9|338.9|340.91|338.91|340.85|338.85|17
1723955530000|2024-08-18 04:32:10|340.91|338.91|340.94|338.94|340.94|338.94|340.88|338.88|8
1723955540000|2024-08-18 04:32:20|340.91|338.91|340.87|338.87|340.92|338.92|340.85|338.85|21
1723955550000|2024-08-18 04:32:30|340.86|338.86|340.89|338.89|340.89|338.89|340.85|338.85|10
1723955560000|2024-08-18 04:32:40|340.9|338.9|340.98|338.98|340.99|338.99|340.9|338.9|5
1723955570000|2024-08-18 04:32:50|340.99|338.99|341.06|339.06|341.07|339.07|340.99|338.99|8
1723955580000|2024-08-18 04:33:00|341.07|339.07|341.17|339.17|341.17|339.17|341.07|339.07|12
1723955590000|2024-08-18 04:33:10|341.16|339.16|341.19|339.19|341.19|339.19|341.16|339.16|3
1723955600000|2024-08-18 04:33:20|341.17|339.17|341.15|339.15|341.17|339.17|341.15|339.15|4
1723955610000|2024-08-18 04:33:30|341.14|339.14|341.17|339.17|341.17|339.17|341.11|339.11|8
1723955620000|2024-08-18 04:33:40|341.16|339.16|341.15|339.15|341.16|339.16|341.14|339.14|5
1723955630000|2024-08-18 04:33:50|341.16|339.16|341.17|339.17|341.17|339.17|341.15|339.15|6
1723955640000|2024-08-18 04:34:00|341.18|339.18|341.18|339.18|341.18|339.18|341.17|339.17|7
1723955650000|2024-08-18 04:34:10|341.19|339.19|341.2|339.2|341.2|339.2|341.19|339.19|4
1723955670000|2024-08-18 04:34:30|341.21|339.21|341.35|339.35|341.41|339.41|341.21|339.21|8
1723955680000|2024-08-18 04:34:40|341.34|339.34|341.35|339.35|341.35|339.35|341.34|339.34|2
1723955690000|2024-08-18 04:34:50|341.38|339.38|341.37|339.37|341.38|339.38|341.37|339.37|4
1723955700000|2024-08-18 04:35:00|341.35|339.35|341.36|339.36|341.38|339.38|341.34|339.34|11
1723955710000|2024-08-18 04:35:10|341.35|339.35|341.36|339.36|341.37|339.37|341.35|339.35|4
1723955720000|2024-08-18 04:35:20|341.33|339.33|341.14|339.14|341.33|339.33|341.14|339.14|4
1723955730000|2024-08-18 04:35:30|341.17|339.17|341.28|339.28|341.3|339.3|341.15|339.15|14
1723955740000|2024-08-18 04:35:40|341.27|339.27|341.25|339.25|341.28|339.28|341.24|339.24|10
1723955750000|2024-08-18 04:35:50|341.24|339.24|341.23|339.23|341.24|339.24|341.18|339.18|9
1723955760000|2024-08-18 04:36:00|341.22|339.22|341.34|339.34|341.36|339.36|341.22|339.22|14
1723955770000|2024-08-18 04:36:10|341.31|339.31|341.31|339.31|341.31|339.31|341.31|339.31|1
1723955780000|2024-08-18 04:36:20|341.3|339.3|341.26|339.26|341.34|339.34|341.26|339.26|7
1723955790000|2024-08-18 04:36:30|341.24|339.24|341.19|339.19|341.24|339.24|341.17|339.17|6
1723955800000|2024-08-18 04:36:40|341.18|339.18|341.15|339.15|341.18|339.18|341.15|339.15|5
1723955810000|2024-08-18 04:36:50|341.14|339.14|341.14|339.14|341.16|339.16|341.13|339.13|13
1723955820000|2024-08-18 04:37:00|341.15|339.15|341.15|339.15|341.17|339.17|341.15|339.15|4
1723955830000|2024-08-18 04:37:10|341.16|339.16|341.18|339.18|341.18|339.18|341.16|339.16|3
1723955840000|2024-08-18 04:37:20|341.17|339.17|341.16|339.16|341.17|339.17|341.15|339.15|4
1723955850000|2024-08-18 04:37:30|341.15|339.15|341.15|339.15|341.15|339.15|341.15|339.15|1
1723955860000|2024-08-18 04:37:40|341.14|339.14|341.15|339.15|341.15|339.15|341.14|339.14|2
1723955870000|2024-08-18 04:37:50|341.16|339.16|341.38|339.38|341.38|339.38|341.16|339.16|13
1723955880000|2024-08-18 04:38:00|341.39|339.39|341.38|339.38|341.39|339.39|341.37|339.37|6
1723955890000|2024-08-18 04:38:10|341.37|339.37|341.39|339.39|341.39|339.39|341.37|339.37|15
1723955910000|2024-08-18 04:38:30|341.38|339.38|341.31|339.31|341.38|339.38|341.3|339.3|6
1723955920000|2024-08-18 04:38:40|341.3|339.3|341.3|339.3|341.3|339.3|341.27|339.27|6
1723955930000|2024-08-18 04:38:50|341.31|339.31|341.31|339.31|341.31|339.31|341.31|339.31|1
1723955940000|2024-08-18 04:39:00|341.35|339.35|341.36|339.36|341.37|339.37|341.35|339.35|3
1723955950000|2024-08-18 04:39:10|341.37|339.37|341.39|339.39|341.39|339.39|341.36|339.36|6
1723955960000|2024-08-18 04:39:20|341.35|339.35|341.39|339.39|341.39|339.39|341.33|339.33|7
1723956000000|2024-08-18 04:40:00|341.4|339.4|341.39|339.39|341.41|339.41|341.38|339.38|6
1723956010000|2024-08-18 04:40:10|341.4|339.4|341.41|339.41|341.41|339.41|341.39|339.39|6
1723956040000|2024-08-18 04:40:40|341.39|339.39|341.39|339.39|341.39|339.39|341.39|339.39|1
1723956050000|2024-08-18 04:40:50|341.37|339.37|341.29|339.29|341.37|339.37|341.29|339.29|5
1723956060000|2024-08-18 04:41:00|341.31|339.31|341.34|339.34|341.34|339.34|341.31|339.31|2
1723956070000|2024-08-18 04:41:10|341.33|339.33|341.38|339.38|341.39|339.39|341.33|339.33|8
1723956080000|2024-08-18 04:41:20|341.39|339.39|341.31|339.31|341.39|339.39|341.31|339.31|4
1723956090000|2024-08-18 04:41:30|341.32|339.32|341.35|339.35|341.36|339.36|341.31|339.31|8
1723956100000|2024-08-18 04:41:40|341.37|339.37|341.31|339.31|341.37|339.37|341.31|339.31|6
1723956110000|2024-08-18 04:41:50|341.27|339.27|341.31|339.31|341.35|339.35|341.27|339.27|13
1723956120000|2024-08-18 04:42:00|341.3|339.3|341.31|339.31|341.31|339.31|341.3|339.3|2
1723956130000|2024-08-18 04:42:10|341.27|339.27|341.2|339.2|341.27|339.27|341.19|339.19|7
1723956140000|2024-08-18 04:42:20|341.19|339.19|341.2|339.2|341.2|339.2|341.17|339.17|5
1723956150000|2024-08-18 04:42:30|341.19|339.19|341.29|339.29|341.29|339.29|341.19|339.19|15
1723956160000|2024-08-18 04:42:40|341.3|339.3|341.34|339.34|341.34|339.34|341.3|339.3|11
1723956170000|2024-08-18 04:42:50|341.35|339.35|341.36|339.36|341.36|339.36|341.35|339.35|12
1723956180000|2024-08-18 04:43:00|341.35|339.35|341.28|339.28|341.35|339.35|341.28|339.28|12
1723956190000|2024-08-18 04:43:10|341.26|339.26|341.21|339.21|341.26|339.26|341.16|339.16|9
1723956200000|2024-08-18 04:43:20|341.25|339.25|341.17|339.17|341.25|339.25|341.17|339.17|11
1723956210000|2024-08-18 04:43:30|341.18|339.18|341.18|339.18|341.2|339.2|341.17|339.17|12
1723956220000|2024-08-18 04:43:40|341.19|339.19|341.17|339.17|341.19|339.19|341.16|339.16|6
1723956230000|2024-08-18 04:43:50|341.18|339.18|341.24|339.24|341.24|339.24|341.18|339.18|4
1723956240000|2024-08-18 04:44:00|341.23|339.23|341.23|339.23|341.24|339.24|341.23|339.23|3
1723956250000|2024-08-18 04:44:10|341.2|339.2|341.22|339.22|341.23|339.23|341.2|339.2|6
1723956260000|2024-08-18 04:44:20|341.21|339.21|341.17|339.17|341.22|339.22|341.17|339.17|5
1723956270000|2024-08-18 04:44:30|341.13|339.13|341.08|339.08|341.13|339.13|341.06|339.06|9
1723956280000|2024-08-18 04:44:40|341.11|339.11|341.11|339.11|341.12|339.12|341.1|339.1|7
1723956290000|2024-08-18 04:44:50|341.12|339.12|341.09|339.09|341.15|339.15|341.08|339.08|14
1723956300000|2024-08-18 04:45:00|341.1|339.1|340.97|338.97|341.1|339.1|340.91|338.91|15
1723956310000|2024-08-18 04:45:10|340.96|338.96|341.04|339.04|341.05|339.05|340.93|338.93|16
1723956320000|2024-08-18 04:45:20|341.02|339.02|340.94|338.94|341.02|339.02|340.94|338.94|5
1723956330000|2024-08-18 04:45:30|340.93|338.93|340.87|338.87|340.93|338.93|340.87|338.87|17
1723956340000|2024-08-18 04:45:40|340.88|338.88|340.86|338.86|340.89|338.89|340.85|338.85|16
1723956350000|2024-08-18 04:45:50|340.85|338.85|340.81|338.81|340.85|338.85|340.77|338.77|11
1723956360000|2024-08-18 04:46:00|340.82|338.82|340.77|338.77|340.82|338.82|340.74|338.74|20
1723956370000|2024-08-18 04:46:10|340.79|338.79|340.85|338.85|340.89|338.89|340.79|338.79|17
1723956380000|2024-08-18 04:46:20|340.82|338.82|340.81|338.81|340.82|338.82|340.77|338.77|12
1723956390000|2024-08-18 04:46:30|340.77|338.77|340.72|338.72|340.77|338.77|340.72|338.72|4
1723956400000|2024-08-18 04:46:40|340.73|338.73|340.84|338.84|340.85|338.85|340.73|338.73|11
1723956410000|2024-08-18 04:46:50|340.83|338.83|340.84|338.84|340.84|338.84|340.81|338.81|7
1723956420000|2024-08-18 04:47:00|340.85|338.85|340.89|338.89|340.89|338.89|340.84|338.84|16
1723956430000|2024-08-18 04:47:10|340.88|338.88|340.85|338.85|340.88|338.88|340.83|338.83|9
1723956440000|2024-08-18 04:47:20|340.83|338.83|340.84|338.84|340.89|338.89|340.83|338.83|8
1723956450000|2024-08-18 04:47:30|340.85|338.85|340.85|338.85|340.85|338.85|340.85|338.85|1
1723956460000|2024-08-18 04:47:40|340.84|338.84|340.86|338.86|340.86|338.86|340.81|338.81|6
1723956470000|2024-08-18 04:47:50|340.84|338.84|340.87|338.87|340.89|338.89|340.84|338.84|11
1723956480000|2024-08-18 04:48:00|340.89|338.89|340.97|338.97|340.98|338.98|340.89|338.89|13
1723956490000|2024-08-18 04:48:10|340.98|338.98|341|339|341.04|339.04|340.98|338.98|8
1723956500000|2024-08-18 04:48:20|340.96|338.96|340.87|338.87|340.96|338.96|340.87|338.87|8
1723956510000|2024-08-18 04:48:30|340.84|338.84|340.83|338.83|340.88|338.88|340.83|338.83|6
1723956520000|2024-08-18 04:48:40|340.82|338.82|340.79|338.79|340.82|338.82|340.79|338.79|2
1723956530000|2024-08-18 04:48:50|340.74|338.74|340.77|338.77|340.77|338.77|340.74|338.74|10
1723956540000|2024-08-18 04:49:00|340.79|338.79|340.88|338.88|340.88|338.88|340.77|338.77|9
1723956550000|2024-08-18 04:49:10|340.89|338.89|340.91|338.91|340.92|338.92|340.88|338.88|7
1723956560000|2024-08-18 04:49:20|340.89|338.89|340.93|338.93|340.93|338.93|340.89|338.89|5
1723956570000|2024-08-18 04:49:30|340.95|338.95|340.92|338.92|340.95|338.95|340.92|338.92|5
1723956580000|2024-08-18 04:49:40|340.93|338.93|340.88|338.88|340.95|338.95|340.88|338.88|5
1723956590000|2024-08-18 04:49:50|340.89|338.89|340.88|338.88|340.91|338.91|340.88|338.88|4
1723956600000|2024-08-18 04:50:00|340.94|338.94|340.9|338.9|340.95|338.95|340.88|338.88|11
1723956610000|2024-08-18 04:50:10|340.89|338.89|341|339|341.02|339.02|340.89|338.89|14
1723956620000|2024-08-18 04:50:20|341.01|339.01|341.01|339.01|341.02|339.02|341.01|339.01|5
1723956630000|2024-08-18 04:50:30|341.02|339.02|341|339|341.02|339.02|341|339|3
1723956640000|2024-08-18 04:50:40|340.98|338.98|340.97|338.97|340.98|338.98|340.96|338.96|3
1723956650000|2024-08-18 04:50:50|341.01|339.01|341.36|339.36|341.36|339.36|341.01|339.01|21
1723956660000|2024-08-18 04:51:00|341.34|339.34|341.21|339.21|341.34|339.34|341.2|339.2|17
1723956670000|2024-08-18 04:51:10|341.2|339.2|341.22|339.22|341.22|339.22|341.18|339.18|4
1723956680000|2024-08-18 04:51:20|341.23|339.23|341.17|339.17|341.26|339.26|341.17|339.17|10
1723956690000|2024-08-18 04:51:30|341.18|339.18|341.17|339.17|341.18|339.18|341.16|339.16|4
1723956700000|2024-08-18 04:51:40|341.16|339.16|341.16|339.16|341.17|339.17|341.15|339.15|7
1723956710000|2024-08-18 04:51:50|341.15|339.15|341.23|339.23|341.28|339.28|341.05|339.05|15
1723956720000|2024-08-18 04:52:00|341.25|339.25|341.27|339.27|341.33|339.33|341.25|339.25|15
1723956730000|2024-08-18 04:52:10|341.29|339.29|341.23|339.23|341.29|339.29|341.22|339.22|8
1723956740000|2024-08-18 04:52:20|341.24|339.24|341.23|339.23|341.27|339.27|341.23|339.23|8
1723956750000|2024-08-18 04:52:30|341.22|339.22|341.18|339.18|341.22|339.22|341.15|339.15|10
1723956760000|2024-08-18 04:52:40|341.19|339.19|341.26|339.26|341.26|339.26|341.18|339.18|11
1723956770000|2024-08-18 04:52:50|341.28|339.28|341.3|339.3|341.3|339.3|341.27|339.27|6
1723956780000|2024-08-18 04:53:00|341.28|339.28|341.27|339.27|341.34|339.34|341.27|339.27|9
1723956790000|2024-08-18 04:53:10|341.29|339.29|341.27|339.27|341.29|339.29|341.27|339.27|2
1723956800000|2024-08-18 04:53:20|341.25|339.25|341.11|339.11|341.25|339.25|341.11|339.11|11
1723956810000|2024-08-18 04:53:30|341.04|339.04|341.08|339.08|341.08|339.08|341.04|339.04|5
1723956820000|2024-08-18 04:53:40|341.07|339.07|341.05|339.05|341.08|339.08|341.05|339.05|5
1723956840000|2024-08-18 04:54:00|341.06|339.06|341.15|339.15|341.16|339.16|341.06|339.06|12
1723956850000|2024-08-18 04:54:10|341.16|339.16|341.14|339.14|341.16|339.16|341.13|339.13|5
1723956860000|2024-08-18 04:54:20|341.13|339.13|341.11|339.11|341.14|339.14|341.11|339.11|4
1723956870000|2024-08-18 04:54:30|341.12|339.12|341.05|339.05|341.12|339.12|341.04|339.04|7
1723956880000|2024-08-18 04:54:40|341.04|339.04|341.03|339.03|341.04|339.04|341.03|339.03|2
1723956890000|2024-08-18 04:54:50|341.02|339.02|341.03|339.03|341.05|339.05|341.02|339.02|6
1723956900000|2024-08-18 04:55:00|341|339|341.16|339.16|341.17|339.17|341|339|10
1723956910000|2024-08-18 04:55:10|341.14|339.14|341.16|339.16|341.21|339.21|341.13|339.13|15
1723956920000|2024-08-18 04:55:20|341.15|339.15|341.15|339.15|341.16|339.16|341.15|339.15|5
1723956930000|2024-08-18 04:55:30|341.16|339.16|341.15|339.15|341.16|339.16|341.15|339.15|2
1723956940000|2024-08-18 04:55:40|341.17|339.17|341.34|339.34|341.34|339.34|341.17|339.17|8
1723956950000|2024-08-18 04:55:50|341.35|339.35|341.39|339.39|341.39|339.39|341.33|339.33|7
1723956980000|2024-08-18 04:56:20|341.36|339.36|341.3|339.3|341.36|339.36|341.3|339.3|5
1723956990000|2024-08-18 04:56:30|341.29|339.29|341.29|339.29|341.29|339.29|341.29|339.29|1
1723957000000|2024-08-18 04:56:40|341.18|339.18|341.22|339.22|341.25|339.25|341.18|339.18|9
1723957010000|2024-08-18 04:56:50|341.23|339.23|341.23|339.23|341.24|339.24|341.22|339.22|11
1723957020000|2024-08-18 04:57:00|341.22|339.22|341.33|339.33|341.33|339.33|341.22|339.22|12
1723957030000|2024-08-18 04:57:10|341.34|339.34|341.33|339.33|341.34|339.34|341.33|339.33|2
1723957040000|2024-08-18 04:57:20|341.35|339.35|341.3|339.3|341.35|339.35|341.3|339.3|8
1723957050000|2024-08-18 04:57:30|341.29|339.29|341.28|339.28|341.29|339.29|341.26|339.26|5
1723957060000|2024-08-18 04:57:40|341.25|339.25|341.22|339.22|341.25|339.25|341.22|339.22|4
1723957080000|2024-08-18 04:58:00|341.27|339.27|341.33|339.33|341.33|339.33|341.26|339.26|11
1723957090000|2024-08-18 04:58:10|341.32|339.32|341.32|339.32|341.34|339.34|341.32|339.32|7
1723957100000|2024-08-18 04:58:20|341.34|339.34|341.32|339.32|341.34|339.34|341.32|339.32|4
1723957110000|2024-08-18 04:58:30|341.34|339.34|341.34|339.34|341.35|339.35|341.32|339.32|9
1723957120000|2024-08-18 04:58:40|341.35|339.35|341.33|339.33|341.35|339.35|341.33|339.33|3
1723957130000|2024-08-18 04:58:50|341.32|339.32|341.39|339.39|341.39|339.39|341.32|339.32|11
1723957140000|2024-08-18 04:59:00|341.38|339.38|341.29|339.29|341.39|339.39|341.29|339.29|7
1723957150000|2024-08-18 04:59:10|341.3|339.3|341.31|339.31|341.31|339.31|341.25|339.25|11
1723957160000|2024-08-18 04:59:20|341.33|339.33|341.37|339.37|341.37|339.37|341.33|339.33|11
1723957170000|2024-08-18 04:59:30|341.36|339.36|341.38|339.38|341.38|339.38|341.36|339.36|7
1723957180000|2024-08-18 04:59:40|341.37|339.37|341.39|339.39|341.39|339.39|341.37|339.37|3
1723957190000|2024-08-18 04:59:50|341.4|339.4|341.42|339.42|341.43|339.43|341.39|339.39|6
1723957200000|2024-08-18 05:00:00|341.41|339.41|341.42|339.42|341.42|339.42|341.41|339.41|2
1723957210000|2024-08-18 05:00:10|341.4|339.4|341.39|339.39|341.4|339.4|341.39|339.39|2
1723957220000|2024-08-18 05:00:20|341.38|339.38|341.3|339.3|341.38|339.38|341.3|339.3|10
1723957230000|2024-08-18 05:00:30|341.29|339.29|341.17|339.17|341.29|339.29|341.16|339.16|14
1723957240000|2024-08-18 05:00:40|341.18|339.18|341.24|339.24|341.25|339.25|341.18|339.18|13
1723957250000|2024-08-18 05:00:50|341.25|339.25|341.22|339.22|341.25|339.25|341.21|339.21|7
1723957260000|2024-08-18 05:01:00|341.23|339.23|341.27|339.27|341.28|339.28|341.22|339.22|8
1723957270000|2024-08-18 05:01:10|341.26|339.26|341.42|339.42|341.42|339.42|341.26|339.26|16
1723957280000|2024-08-18 05:01:20|341.41|339.41|341.42|339.42|341.42|339.42|341.41|339.41|2
1723957290000|2024-08-18 05:01:30|341.43|339.43|341.42|339.42|341.44|339.44|341.42|339.42|3
1723957300000|2024-08-18 05:01:40|341.41|339.41|341.42|339.42|341.43|339.43|341.4|339.4|5
1723957310000|2024-08-18 05:01:50|341.41|339.41|341.41|339.41|341.43|339.43|341.4|339.4|4
1723957320000|2024-08-18 05:02:00|341.39|339.39|341.46|339.46|341.48|339.48|341.39|339.39|13
1723957330000|2024-08-18 05:02:10|341.45|339.45|341.44|339.44|341.45|339.45|341.43|339.43|6
1723957340000|2024-08-18 05:02:20|341.42|339.42|341.4|339.4|341.44|339.44|341.4|339.4|4
1723957350000|2024-08-18 05:02:30|341.41|339.41|341.41|339.41|341.41|339.41|341.41|339.41|1
1723957360000|2024-08-18 05:02:40|341.42|339.42|341.43|339.43|341.48|339.48|341.42|339.42|11
1723957370000|2024-08-18 05:02:50|341.44|339.44|341.45|339.45|341.45|339.45|341.44|339.44|2
1723957380000|2024-08-18 05:03:00|341.47|339.47|341.47|339.47|341.47|339.47|341.46|339.46|3
1723957390000|2024-08-18 05:03:10|341.46|339.46|341.57|339.57|341.57|339.57|341.44|339.44|13
1723957400000|2024-08-18 05:03:20|341.54|339.54|341.45|339.45|341.55|339.55|341.45|339.45|6
1723957410000|2024-08-18 05:03:30|341.46|339.46|341.44|339.44|341.47|339.47|341.42|339.42|10
1723957420000|2024-08-18 05:03:40|341.43|339.43|341.43|339.43|341.44|339.44|341.43|339.43|7
1723957430000|2024-08-18 05:03:50|341.44|339.44|341.45|339.45|341.48|339.48|341.44|339.44|14
1723957440000|2024-08-18 05:04:00|341.46|339.46|341.44|339.44|341.48|339.48|341.44|339.44|12
1723957450000|2024-08-18 05:04:10|341.45|339.45|341.46|339.46|341.47|339.47|341.45|339.45|4
1723957460000|2024-08-18 05:04:20|341.45|339.45|341.46|339.46|341.48|339.48|341.45|339.45|5
1723957470000|2024-08-18 05:04:30|341.45|339.45|341.45|339.45|341.48|339.48|341.45|339.45|10
1723957480000|2024-08-18 05:04:40|341.46|339.46|341.43|339.43|341.46|339.46|341.42|339.42|6
1723957490000|2024-08-18 05:04:50|341.44|339.44|341.43|339.43|341.44|339.44|341.42|339.42|6
1723957500000|2024-08-18 05:05:00|341.42|339.42|341.35|339.35|341.42|339.42|341.33|339.33|7
1723957510000|2024-08-18 05:05:10|341.36|339.36|341.35|339.35|341.37|339.37|341.32|339.32|12
1723957520000|2024-08-18 05:05:20|341.37|339.37|341.61|339.61|341.61|339.61|341.36|339.36|12
1723957530000|2024-08-18 05:05:30|341.63|339.63|341.64|339.64|341.68|339.68|341.63|339.63|20
1723957540000|2024-08-18 05:05:40|341.65|339.65|341.46|339.46|341.65|339.65|341.45|339.45|19
1723957550000|2024-08-18 05:05:50|341.48|339.48|341.72|339.72|341.73|339.73|341.48|339.48|10
1723957560000|2024-08-18 05:06:00|341.71|339.71|341.68|339.68|341.71|339.71|341.68|339.68|11
1723957570000|2024-08-18 05:06:10|341.69|339.69|341.74|339.74|341.74|339.74|341.68|339.68|9
1723957580000|2024-08-18 05:06:20|341.73|339.73|341.72|339.72|341.73|339.73|341.71|339.71|3
1723957590000|2024-08-18 05:06:30|341.71|339.71|341.73|339.73|341.74|339.74|341.71|339.71|7
1723957600000|2024-08-18 05:06:40|341.76|339.76|341.8|339.8|341.81|339.81|341.75|339.75|12
1723957610000|2024-08-18 05:06:50|341.77|339.77|341.78|339.78|341.78|339.78|341.75|339.75|10
1723957620000|2024-08-18 05:07:00|341.79|339.79|341.97|339.97|342|340|341.78|339.78|16
1723957630000|2024-08-18 05:07:10|341.98|339.98|341.97|339.97|341.98|339.98|341.97|339.97|2
1723957640000|2024-08-18 05:07:20|341.95|339.95|341.95|339.95|341.95|339.95|341.95|339.95|1
1723957660000|2024-08-18 05:07:40|341.93|339.93|341.95|339.95|341.95|339.95|341.93|339.93|2
1723957670000|2024-08-18 05:07:50|341.97|339.97|341.99|339.99|341.99|339.99|341.95|339.95|6
1723957680000|2024-08-18 05:08:00|341.98|339.98|342.12|340.12|342.12|340.12|341.97|339.97|9
1723957690000|2024-08-18 05:08:10|342.21|340.21|342.26|340.26|342.26|340.26|342.2|340.2|12
1723957700000|2024-08-18 05:08:20|342.23|340.23|342.18|340.18|342.23|340.23|342.15|340.15|9
1723957710000|2024-08-18 05:08:30|342.17|340.17|342.18|340.18|342.26|340.26|342.17|340.17|12
1723957720000|2024-08-18 05:08:40|342.17|340.17|342.05|340.05|342.18|340.18|342.02|340.02|14
1723957730000|2024-08-18 05:08:50|342.06|340.06|341.99|339.99|342.06|340.06|341.99|339.99|10
1723957740000|2024-08-18 05:09:00|341.91|339.91|341.91|339.91|341.93|339.93|341.89|339.89|6
1723957750000|2024-08-18 05:09:10|341.9|339.9|341.93|339.93|341.94|339.94|341.9|339.9|6
1723957760000|2024-08-18 05:09:20|341.92|339.92|341.89|339.89|341.93|339.93|341.88|339.88|12
1723957770000|2024-08-18 05:09:30|341.92|339.92|342.04|340.04|342.04|340.04|341.92|339.92|10
1723957780000|2024-08-18 05:09:40|342.07|340.07|342.11|340.11|342.11|340.11|342.07|340.07|5
1723957790000|2024-08-18 05:09:50|342.1|340.1|342.14|340.14|342.14|340.14|342.1|340.1|6
1723957800000|2024-08-18 05:10:00|342.13|340.13|342.02|340.02|342.13|340.13|342.02|340.02|10
1723957810000|2024-08-18 05:10:10|342|340|342.01|340.01|342.02|340.02|342|340|8
1723957820000|2024-08-18 05:10:20|341.99|339.99|341.99|339.99|342|340|341.99|339.99|3
1723957830000|2024-08-18 05:10:30|342.04|340.04|342.03|340.03|342.04|340.04|342.03|340.03|2
1723957840000|2024-08-18 05:10:40|342.04|340.04|342.07|340.07|342.08|340.08|342.04|340.04|6
1723957850000|2024-08-18 05:10:50|342.06|340.06|342.12|340.12|342.13|340.13|342.06|340.06|7
1723957860000|2024-08-18 05:11:00|342.13|340.13|342.14|340.14|342.2|340.2|342.11|340.11|16
1723957870000|2024-08-18 05:11:10|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|1
1723957880000|2024-08-18 05:11:20|342.13|340.13|342.12|340.12|342.13|340.13|342.12|340.12|2
1723957890000|2024-08-18 05:11:30|342.09|340.09|342.1|340.1|342.1|340.1|342.09|340.09|4
1723957910000|2024-08-18 05:11:50|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|1
1723957950000|2024-08-18 05:12:30|342.2|340.2|342.21|340.21|342.21|340.21|342.19|340.19|8
1723957960000|2024-08-18 05:12:40|342.22|340.22|342.26|340.26|342.28|340.28|342.22|340.22|11
1723957970000|2024-08-18 05:12:50|342.27|340.27|342.27|340.27|342.3|340.3|342.25|340.25|11
1723957980000|2024-08-18 05:13:00|342.28|340.28|342.28|340.28|342.29|340.29|342.28|340.28|3
1723957990000|2024-08-18 05:13:10|342.22|340.22|342.26|340.26|342.27|340.27|342.22|340.22|12
1723958000000|2024-08-18 05:13:20|342.25|340.25|342.25|340.25|342.25|340.25|342.25|340.25|1
1723958020000|2024-08-18 05:13:40|342.26|340.26|342.27|340.27|342.27|340.27|342.24|340.24|6
1723958030000|2024-08-18 05:13:50|342.28|340.28|342.28|340.28|342.28|340.28|342.28|340.28|1
1723958040000|2024-08-18 05:14:00|342.26|340.26|342.23|340.23|342.27|340.27|342.23|340.23|6
1723958050000|2024-08-18 05:14:10|342.25|340.25|342.23|340.23|342.25|340.25|342.23|340.23|4
1723958060000|2024-08-18 05:14:20|342.25|340.25|342.25|340.25|342.25|340.25|342.23|340.23|3
1723958070000|2024-08-18 05:14:30|342.24|340.24|342.25|340.25|342.25|340.25|342.24|340.24|4
1723958080000|2024-08-18 05:14:40|342.23|340.23|342.25|340.25|342.25|340.25|342.23|340.23|2
1723958100000|2024-08-18 05:15:00|342.26|340.26|342.37|340.37|342.37|340.37|342.26|340.26|6
1723958110000|2024-08-18 05:15:10|342.38|340.38|342.37|340.37|342.38|340.38|342.37|340.37|2
1723958120000|2024-08-18 05:15:20|342.39|340.39|342.46|340.46|342.49|340.49|342.39|340.39|9
1723958140000|2024-08-18 05:15:40|342.45|340.45|342.36|340.36|342.45|340.45|342.36|340.36|5
1723958150000|2024-08-18 05:15:50|342.34|340.34|342.32|340.32|342.34|340.34|342.32|340.32|3
1723958160000|2024-08-18 05:16:00|342.3|340.3|342.29|340.29|342.3|340.3|342.29|340.29|2
1723958170000|2024-08-18 05:16:10|342.31|340.31|342.29|340.29|342.32|340.32|342.29|340.29|5
1723958180000|2024-08-18 05:16:20|342.28|340.28|342.27|340.27|342.28|340.28|342.27|340.27|2
1723958200000|2024-08-18 05:16:40|342.32|340.32|342.34|340.34|342.34|340.34|342.31|340.31|5
1723958210000|2024-08-18 05:16:50|342.32|340.32|342.29|340.29|342.32|340.32|342.29|340.29|3
1723958220000|2024-08-18 05:17:00|342.3|340.3|342.31|340.31|342.32|340.32|342.25|340.25|14
1723958230000|2024-08-18 05:17:10|342.32|340.32|342.3|340.3|342.32|340.32|342.28|340.28|7
1723958240000|2024-08-18 05:17:20|342.29|340.29|342.28|340.28|342.29|340.29|342.28|340.28|2
1723958250000|2024-08-18 05:17:30|342.29|340.29|342.29|340.29|342.3|340.3|342.29|340.29|3
1723958260000|2024-08-18 05:17:40|342.24|340.24|342.33|340.33|342.34|340.34|342.22|340.22|16
1723958270000|2024-08-18 05:17:50|342.35|340.35|342.45|340.45|342.45|340.45|342.35|340.35|10
1723958280000|2024-08-18 05:18:00|342.46|340.46|342.53|340.53|342.53|340.53|342.46|340.46|8
1723958290000|2024-08-18 05:18:10|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|1
1723958300000|2024-08-18 05:18:20|342.48|340.48|342.46|340.46|342.49|340.49|342.44|340.44|8
1723958310000|2024-08-18 05:18:30|342.47|340.47|342.49|340.49|342.49|340.49|342.47|340.47|2
1723958320000|2024-08-18 05:18:40|342.5|340.5|342.51|340.51|342.51|340.51|342.5|340.5|4
1723958330000|2024-08-18 05:18:50|342.48|340.48|342.47|340.47|342.48|340.48|342.45|340.45|10
1723958340000|2024-08-18 05:19:00|342.45|340.45|342.32|340.32|342.45|340.45|342.27|340.27|13
1723958350000|2024-08-18 05:19:10|342.28|340.28|342.3|340.3|342.33|340.33|342.28|340.28|4
1723958360000|2024-08-18 05:19:20|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|1
1723958370000|2024-08-18 05:19:30|342.3|340.3|342.31|340.31|342.37|340.37|342.3|340.3|17
1723958380000|2024-08-18 05:19:40|342.36|340.36|342.33|340.33|342.36|340.36|342.33|340.33|2
1723958400000|2024-08-18 05:20:00|342.32|340.32|342.19|340.19|342.33|340.33|342.19|340.19|5
1723958410000|2024-08-18 05:20:10|342.18|340.18|342.13|340.13|342.19|340.19|342.07|340.07|13
1723958420000|2024-08-18 05:20:20|342.14|340.14|342.11|340.11|342.19|340.19|342.11|340.11|7
1723958430000|2024-08-18 05:20:30|342.12|340.12|342.16|340.16|342.16|340.16|342.1|340.1|7
1723958440000|2024-08-18 05:20:40|342.2|340.2|342.23|340.23|342.29|340.29|342.17|340.17|15
1723958450000|2024-08-18 05:20:50|342.24|340.24|342.25|340.25|342.26|340.26|342.24|340.24|8
1723958460000|2024-08-18 05:21:00|342.29|340.29|342.27|340.27|342.3|340.3|342.24|340.24|11
1723958470000|2024-08-18 05:21:10|342.2|340.2|342.22|340.22|342.22|340.22|342.19|340.19|4
1723958480000|2024-08-18 05:21:20|342.21|340.21|342.13|340.13|342.21|340.21|342.12|340.12|9
1723958490000|2024-08-18 05:21:30|342.12|340.12|342.21|340.21|342.21|340.21|342.11|340.11|11
1723958500000|2024-08-18 05:21:40|342.22|340.22|342.29|340.29|342.3|340.3|342.21|340.21|13
1723958510000|2024-08-18 05:21:50|342.32|340.32|342.29|340.29|342.34|340.34|342.24|340.24|14
1723958520000|2024-08-18 05:22:00|342.3|340.3|342.25|340.25|342.3|340.3|342.25|340.25|6
1723958530000|2024-08-18 05:22:10|342.24|340.24|342.24|340.24|342.24|340.24|342.23|340.23|3
1723958540000|2024-08-18 05:22:20|342.25|340.25|342.29|340.29|342.32|340.32|342.22|340.22|20
1723958550000|2024-08-18 05:22:30|342.31|340.31|342.31|340.31|342.32|340.32|342.31|340.31|3
1723958560000|2024-08-18 05:22:40|342.32|340.32|342.32|340.32|342.39|340.39|342.31|340.31|12
1723958570000|2024-08-18 05:22:50|342.31|340.31|341.98|339.98|342.31|340.31|341.86|339.86|13
1723958580000|2024-08-18 05:23:00|341.96|339.96|341.98|339.98|341.99|339.99|341.94|339.94|11
1723958590000|2024-08-18 05:23:10|341.99|339.99|342.14|340.14|342.16|340.16|341.98|339.98|17
1723958600000|2024-08-18 05:23:20|342.13|340.13|342.18|340.18|342.18|340.18|342.13|340.13|8
1723958610000|2024-08-18 05:23:30|342.2|340.2|342.21|340.21|342.22|340.22|342.2|340.2|5
1723958620000|2024-08-18 05:23:40|342.22|340.22|342.23|340.23|342.23|340.23|342.21|340.21|4
1723958630000|2024-08-18 05:23:50|342.24|340.24|342.25|340.25|342.25|340.25|342.24|340.24|2
1723958640000|2024-08-18 05:24:00|342.23|340.23|342.23|340.23|342.23|340.23|342.23|340.23|1
1723958650000|2024-08-18 05:24:10|342.2|340.2|342.18|340.18|342.22|340.22|342.16|340.16|10
1723958660000|2024-08-18 05:24:20|342.16|340.16|342.14|340.14|342.19|340.19|342.14|340.14|9
1723958670000|2024-08-18 05:24:30|342.12|340.12|342.04|340.04|342.12|340.12|342.03|340.03|11
1723958680000|2024-08-18 05:24:40|342.05|340.05|342|340|342.05|340.05|342|340|11
1723958690000|2024-08-18 05:24:50|342.01|340.01|342.02|340.02|342.02|340.02|341.99|339.99|15
1723958700000|2024-08-18 05:25:00|342.03|340.03|342.03|340.03|342.06|340.06|342.03|340.03|9
1723958710000|2024-08-18 05:25:10|342.02|340.02|341.98|339.98|342.03|340.03|341.98|339.98|10
1723958720000|2024-08-18 05:25:20|341.99|339.99|341.87|339.87|342.02|340.02|341.86|339.86|17
1723958730000|2024-08-18 05:25:30|341.88|339.88|341.91|339.91|341.94|339.94|341.88|339.88|14
1723958740000|2024-08-18 05:25:40|341.92|339.92|341.85|339.85|341.92|339.92|341.75|339.75|18
1723958750000|2024-08-18 05:25:50|341.87|339.87|341.86|339.86|341.87|339.87|341.84|339.84|9
1723958760000|2024-08-18 05:26:00|341.85|339.85|341.81|339.81|341.85|339.85|341.81|339.81|7
1723958770000|2024-08-18 05:26:10|341.82|339.82|341.79|339.79|341.82|339.82|341.78|339.78|17
1723958780000|2024-08-18 05:26:20|341.8|339.8|341.85|339.85|341.86|339.86|341.8|339.8|8
1723958790000|2024-08-18 05:26:30|341.87|339.87|341.82|339.82|341.89|339.89|341.82|339.82|8
1723958810000|2024-08-18 05:26:50|341.81|339.81|341.8|339.8|341.81|339.81|341.8|339.8|2
1723958820000|2024-08-18 05:27:00|341.78|339.78|341.6|339.6|341.78|339.78|341.59|339.59|11
1723958830000|2024-08-18 05:27:10|341.59|339.59|341.58|339.58|341.6|339.6|341.57|339.57|8
1723958840000|2024-08-18 05:27:20|341.54|339.54|341.44|339.44|341.55|339.55|341.43|339.43|18
1723958850000|2024-08-18 05:27:30|341.42|339.42|341.42|339.42|341.44|339.44|341.4|339.4|11
1723958860000|2024-08-18 05:27:40|341.44|339.44|341.41|339.41|341.44|339.44|341.41|339.41|5
1723958870000|2024-08-18 05:27:50|341.42|339.42|341.49|339.49|341.53|339.53|341.42|339.42|13
1723958880000|2024-08-18 05:28:00|341.51|339.51|341.44|339.44|341.51|339.51|341.43|339.43|8
1723958890000|2024-08-18 05:28:10|341.43|339.43|341.42|339.42|341.46|339.46|341.42|339.42|9
1723958900000|2024-08-18 05:28:20|341.44|339.44|341.41|339.41|341.46|339.46|341.41|339.41|15
1723958910000|2024-08-18 05:28:30|341.42|339.42|341.34|339.34|341.43|339.43|341.33|339.33|10
1723958920000|2024-08-18 05:28:40|341.35|339.35|341.33|339.33|341.35|339.35|341.32|339.32|13
1723958930000|2024-08-18 05:28:50|341.32|339.32|341.33|339.33|341.33|339.33|341.3|339.3|14
1723958940000|2024-08-18 05:29:00|341.32|339.32|341.13|339.13|341.32|339.32|341.13|339.13|17
1723958950000|2024-08-18 05:29:10|341.15|339.15|341.25|339.25|341.26|339.26|341.13|339.13|20
1723958960000|2024-08-18 05:29:20|341.24|339.24|341.28|339.28|341.3|339.3|341.22|339.22|18
1723958970000|2024-08-18 05:29:30|341.29|339.29|341.29|339.29|341.33|339.33|341.28|339.28|17
1723958980000|2024-08-18 05:29:40|341.28|339.28|341.29|339.29|341.3|339.3|341.23|339.23|13
1723958990000|2024-08-18 05:29:50|341.3|339.3|341.28|339.28|341.3|339.3|341.27|339.27|13
1723959000000|2024-08-18 05:30:00|341.24|339.24|341.21|339.21|341.26|339.26|341.21|339.21|12
1723959010000|2024-08-18 05:30:10|341.22|339.22|341.2|339.2|341.22|339.22|341.2|339.2|9
1723959020000|2024-08-18 05:30:20|341.14|339.14|340.96|338.96|341.14|339.14|340.96|338.96|12
1723959030000|2024-08-18 05:30:30|340.94|338.94|340.98|338.98|340.99|338.99|340.93|338.93|13
1723959040000|2024-08-18 05:30:40|340.99|338.99|340.91|338.91|341.01|339.01|340.91|338.91|11
1723959050000|2024-08-18 05:30:50|340.9|338.9|340.92|338.92|340.98|338.98|340.9|338.9|12
1723959060000|2024-08-18 05:31:00|340.93|338.93|340.9|338.9|340.95|338.95|340.9|338.9|11
1723959070000|2024-08-18 05:31:10|340.89|338.89|340.93|338.93|340.93|338.93|340.89|338.89|10
1723959080000|2024-08-18 05:31:20|340.92|338.92|340.88|338.88|340.92|338.92|340.88|338.88|11
1723959090000|2024-08-18 05:31:30|340.89|338.89|340.89|338.89|340.91|338.91|340.88|338.88|8
1723959100000|2024-08-18 05:31:40|340.85|338.85|340.88|338.88|340.89|338.89|340.8|338.8|13
1723959110000|2024-08-18 05:31:50|340.87|338.87|340.88|338.88|340.89|338.89|340.87|338.87|10
1723959120000|2024-08-18 05:32:00|340.91|338.91|340.89|338.89|340.91|338.91|340.89|338.89|5
1723959130000|2024-08-18 05:32:10|340.86|338.86|340.83|338.83|340.86|338.86|340.82|338.82|7
1723959140000|2024-08-18 05:32:20|340.84|338.84|340.84|338.84|340.86|338.86|340.84|338.84|13
1723959150000|2024-08-18 05:32:30|340.85|338.85|340.79|338.79|340.85|338.85|340.79|338.79|8
1723959160000|2024-08-18 05:32:40|340.8|338.8|340.79|338.79|340.8|338.8|340.79|338.79|2
1723959170000|2024-08-18 05:32:50|340.76|338.76|340.73|338.73|340.76|338.76|340.69|338.69|16
1723959180000|2024-08-18 05:33:00|340.74|338.74|340.74|338.74|340.75|338.75|340.73|338.73|6
1723959190000|2024-08-18 05:33:10|340.75|338.75|340.77|338.77|340.78|338.78|340.75|338.75|8
1723959200000|2024-08-18 05:33:20|340.76|338.76|340.7|338.7|340.76|338.76|340.69|338.69|9
1723959210000|2024-08-18 05:33:30|340.72|338.72|340.71|338.71|340.72|338.72|340.69|338.69|10
1723959220000|2024-08-18 05:33:40|340.73|338.73|340.73|338.73|340.73|338.73|340.72|338.72|5
1723959230000|2024-08-18 05:33:50|340.72|338.72|340.71|338.71|340.73|338.73|340.69|338.69|6
1723959240000|2024-08-18 05:34:00|340.72|338.72|340.69|338.69|340.72|338.72|340.69|338.69|9
1723959250000|2024-08-18 05:34:10|340.7|338.7|340.69|338.69|340.7|338.7|340.69|338.69|8
1723959260000|2024-08-18 05:34:20|340.68|338.68|340.68|338.68|340.68|338.68|340.68|338.68|1
1723959270000|2024-08-18 05:34:30|340.69|338.69|340.8|338.8|340.81|338.81|340.69|338.69|8
1723959280000|2024-08-18 05:34:40|340.79|338.79|340.78|338.78|340.79|338.79|340.78|338.78|2
1723959290000|2024-08-18 05:34:50|340.76|338.76|340.79|338.79|340.79|338.79|340.76|338.76|8
1723959300000|2024-08-18 05:35:00|340.78|338.78|340.78|338.78|340.78|338.78|340.76|338.76|4
1723959310000|2024-08-18 05:35:10|340.79|338.79|340.87|338.87|340.89|338.89|340.79|338.79|10
1723959320000|2024-08-18 05:35:20|340.88|338.88|341.09|339.09|341.1|339.1|340.87|338.87|19
1723959330000|2024-08-18 05:35:30|341.1|339.1|341.14|339.14|341.15|339.15|341.09|339.09|7
1723959340000|2024-08-18 05:35:40|341.15|339.15|341.15|339.15|341.18|339.18|341.12|339.12|8
1723959350000|2024-08-18 05:35:50|341.14|339.14|341.16|339.16|341.18|339.18|341.14|339.14|6
1723959360000|2024-08-18 05:36:00|341.17|339.17|341.18|339.18|341.19|339.19|341.15|339.15|7
1723959370000|2024-08-18 05:36:10|341.19|339.19|341.15|339.15|341.19|339.19|341.15|339.15|3
1723959380000|2024-08-18 05:36:20|341.16|339.16|341.14|339.14|341.17|339.17|341.13|339.13|9
1723959390000|2024-08-18 05:36:30|341.13|339.13|341.13|339.13|341.13|339.13|341.13|339.13|1
1723959400000|2024-08-18 05:36:40|341.14|339.14|341.13|339.13|341.14|339.14|341.13|339.13|4
1723959410000|2024-08-18 05:36:50|341.14|339.14|341.25|339.25|341.25|339.25|341.14|339.14|5
1723959420000|2024-08-18 05:37:00|341.26|339.26|341.31|339.31|341.31|339.31|341.26|339.26|4
1723959430000|2024-08-18 05:37:10|341.33|339.33|341.31|339.31|341.33|339.33|341.31|339.31|4
1723959440000|2024-08-18 05:37:20|341.33|339.33|341.33|339.33|341.33|339.33|341.31|339.31|9
1723959460000|2024-08-18 05:37:40|341.32|339.32|341.32|339.32|341.32|339.32|341.32|339.32|1
1723959470000|2024-08-18 05:37:50|341.31|339.31|341.31|339.31|341.31|339.31|341.31|339.31|1
1723959480000|2024-08-18 05:38:00|341.33|339.33|341.33|339.33|341.33|339.33|341.33|339.33|1
1723959510000|2024-08-18 05:38:30|341.34|339.34|341.34|339.34|341.34|339.34|341.33|339.33|5
1723959520000|2024-08-18 05:38:40|341.33|339.33|341.33|339.33|341.34|339.34|341.33|339.33|7
1723959530000|2024-08-18 05:38:50|341.34|339.34|341.54|339.54|341.54|339.54|341.34|339.34|9
1723959540000|2024-08-18 05:39:00|341.55|339.55|341.56|339.56|341.6|339.6|341.55|339.55|9
1723959550000|2024-08-18 05:39:10|341.48|339.48|341.49|339.49|341.49|339.49|341.48|339.48|4
1723959560000|2024-08-18 05:39:20|341.5|339.5|341.48|339.48|341.5|339.5|341.48|339.48|4
1723959570000|2024-08-18 05:39:30|341.49|339.49|341.51|339.51|341.52|339.52|341.49|339.49|6
1723959580000|2024-08-18 05:39:40|341.5|339.5|341.51|339.51|341.52|339.52|341.49|339.49|5
1723959590000|2024-08-18 05:39:50|341.52|339.52|341.55|339.55|341.56|339.56|341.52|339.52|7
1723959600000|2024-08-18 05:40:00|341.57|339.57|341.52|339.52|341.59|339.59|341.52|339.52|6
1723959610000|2024-08-18 05:40:10|341.53|339.53|341.57|339.57|341.58|339.58|341.53|339.53|7
1723959620000|2024-08-18 05:40:20|341.56|339.56|341.54|339.54|341.56|339.56|341.54|339.54|3
1723959630000|2024-08-18 05:40:30|341.55|339.55|341.55|339.55|341.55|339.55|341.55|339.55|1
1723959640000|2024-08-18 05:40:40|341.56|339.56|341.72|339.72|341.72|339.72|341.56|339.56|10
1723959650000|2024-08-18 05:40:50|341.73|339.73|341.74|339.74|341.9|339.9|341.68|339.68|11
1723959660000|2024-08-18 05:41:00|341.75|339.75|341.85|339.85|341.85|339.85|341.74|339.74|7
1723959670000|2024-08-18 05:41:10|341.86|339.86|341.85|339.85|341.88|339.88|341.85|339.85|4
1723959680000|2024-08-18 05:41:20|341.84|339.84|341.79|339.79|341.84|339.84|341.79|339.79|2
1723959720000|2024-08-18 05:42:00|341.8|339.8|341.78|339.78|341.8|339.8|341.78|339.78|3
1723959730000|2024-08-18 05:42:10|341.79|339.79|341.78|339.78|341.79|339.79|341.78|339.78|2
1723959740000|2024-08-18 05:42:20|341.77|339.77|341.67|339.67|341.77|339.77|341.67|339.67|4
1723959750000|2024-08-18 05:42:30|341.69|339.69|341.74|339.74|341.74|339.74|341.69|339.69|5
1723959760000|2024-08-18 05:42:40|341.79|339.79|341.8|339.8|341.8|339.8|341.79|339.79|2
1723959770000|2024-08-18 05:42:50|341.82|339.82|341.97|339.97|341.99|339.99|341.82|339.82|14
1723959780000|2024-08-18 05:43:00|341.98|339.98|342.06|340.06|342.06|340.06|341.98|339.98|9
1723959790000|2024-08-18 05:43:10|342.05|340.05|341.96|339.96|342.05|340.05|341.96|339.96|3
1723959800000|2024-08-18 05:43:20|341.97|339.97|341.97|339.97|341.97|339.97|341.97|339.97|1
1723959810000|2024-08-18 05:43:30|341.98|339.98|341.96|339.96|341.98|339.98|341.96|339.96|2
1723959820000|2024-08-18 05:43:40|341.97|339.97|341.97|339.97|341.97|339.97|341.96|339.96|3
1723959830000|2024-08-18 05:43:50|341.89|339.89|341.86|339.86|341.89|339.89|341.86|339.86|2
1723959850000|2024-08-18 05:44:10|341.87|339.87|341.95|339.95|341.95|339.95|341.86|339.86|12
1723959860000|2024-08-18 05:44:20|341.94|339.94|341.95|339.95|341.95|339.95|341.94|339.94|2
1723959870000|2024-08-18 05:44:30|341.96|339.96|341.96|339.96|341.98|339.98|341.96|339.96|3
1723959880000|2024-08-18 05:44:40|341.95|339.95|341.93|339.93|341.95|339.95|341.93|339.93|2
1723959890000|2024-08-18 05:44:50|341.92|339.92|341.9|339.9|341.92|339.92|341.9|339.9|2
1723959900000|2024-08-18 05:45:00|341.89|339.89|341.88|339.88|341.89|339.89|341.88|339.88|2
1723959910000|2024-08-18 05:45:10|341.87|339.87|341.81|339.81|341.87|339.87|341.81|339.81|2
1723959920000|2024-08-18 05:45:20|341.8|339.8|341.8|339.8|341.8|339.8|341.77|339.77|7
1723959930000|2024-08-18 05:45:30|341.84|339.84|341.94|339.94|341.95|339.95|341.84|339.84|13
1723959940000|2024-08-18 05:45:40|341.95|339.95|341.98|339.98|341.98|339.98|341.95|339.95|4
1723959950000|2024-08-18 05:45:50|341.99|339.99|341.98|339.98|341.99|339.99|341.98|339.98|2
1723959960000|2024-08-18 05:46:00|342|340|342.05|340.05|342.1|340.1|342|340|8
1723959970000|2024-08-18 05:46:10|342|340|342.06|340.06|342.06|340.06|341.99|339.99|7
1723959980000|2024-08-18 05:46:20|342.07|340.07|342.06|340.06|342.07|340.07|342.06|340.06|8
1723959990000|2024-08-18 05:46:30|342.08|340.08|342.04|340.04|342.08|340.08|342.04|340.04|6
1723960000000|2024-08-18 05:46:40|341.99|339.99|341.97|339.97|341.99|339.99|341.97|339.97|2
1723960010000|2024-08-18 05:46:50|341.94|339.94|341.88|339.88|341.94|339.94|341.87|339.87|6
1723960020000|2024-08-18 05:47:00|341.89|339.89|341.9|339.9|341.94|339.94|341.89|339.89|7
1723960030000|2024-08-18 05:47:10|341.88|339.88|341.88|339.88|341.88|339.88|341.88|339.88|1
1723960040000|2024-08-18 05:47:20|341.89|339.89|341.89|339.89|341.89|339.89|341.89|339.89|1
1723960050000|2024-08-18 05:47:30|341.9|339.9|341.96|339.96|341.96|339.96|341.9|339.9|4
1723960060000|2024-08-18 05:47:40|341.95|339.95|341.96|339.96|341.96|339.96|341.95|339.95|2
1723960070000|2024-08-18 05:47:50|341.95|339.95|341.94|339.94|341.95|339.95|341.94|339.94|2
1723960080000|2024-08-18 05:48:00|341.92|339.92|341.94|339.94|341.94|339.94|341.92|339.92|3
1723960100000|2024-08-18 05:48:20|341.92|339.92|341.99|339.99|341.99|339.99|341.92|339.92|8
1723960110000|2024-08-18 05:48:30|341.98|339.98|342.15|340.15|342.17|340.17|341.98|339.98|11
1723960120000|2024-08-18 05:48:40|342.14|340.14|342.05|340.05|342.14|340.14|342.05|340.05|4
1723960130000|2024-08-18 05:48:50|342.04|340.04|342.03|340.03|342.04|340.04|342.03|340.03|4
1723960140000|2024-08-18 05:49:00|342.02|340.02|342.02|340.02|342.02|340.02|342.01|340.01|3
1723960150000|2024-08-18 05:49:10|342.03|340.03|342.01|340.01|342.03|340.03|342|340|5
1723960160000|2024-08-18 05:49:20|342.02|340.02|342.02|340.02|342.02|340.02|342.02|340.02|1
1723960170000|2024-08-18 05:49:30|342.01|340.01|342.04|340.04|342.05|340.05|342|340|8
1723960180000|2024-08-18 05:49:40|342.02|340.02|341.99|339.99|342.02|340.02|341.98|339.98|6
1723960190000|2024-08-18 05:49:50|341.96|339.96|341.92|339.92|341.96|339.96|341.87|339.87|8
1723960200000|2024-08-18 05:50:00|341.9|339.9|341.87|339.87|341.93|339.93|341.87|339.87|8
1723960210000|2024-08-18 05:50:10|341.86|339.86|341.75|339.75|341.86|339.86|341.71|339.71|10
1723960220000|2024-08-18 05:50:20|341.74|339.74|341.31|339.31|341.74|339.74|341.29|339.29|13
1723960230000|2024-08-18 05:50:30|341.3|339.3|341.29|339.29|341.31|339.31|341.29|339.29|8
1723960240000|2024-08-18 05:50:40|341.28|339.28|341.32|339.32|341.33|339.33|341.28|339.28|16
1723960250000|2024-08-18 05:50:50|341.31|339.31|341.4|339.4|341.43|339.43|341.31|339.31|12
1723960260000|2024-08-18 05:51:00|341.41|339.41|341.34|339.34|341.44|339.44|341.34|339.34|17
1723960270000|2024-08-18 05:51:10|341.35|339.35|341.33|339.33|341.35|339.35|341.31|339.31|14
1723960280000|2024-08-18 05:51:20|341.32|339.32|341.34|339.34|341.36|339.36|341.32|339.32|8
1723960290000|2024-08-18 05:51:30|341.33|339.33|341.34|339.34|341.34|339.34|341.32|339.32|7
1723960300000|2024-08-18 05:51:40|341.33|339.33|341.34|339.34|341.34|339.34|341.32|339.32|4
1723960310000|2024-08-18 05:51:50|341.33|339.33|341.56|339.56|341.56|339.56|341.32|339.32|18
1723960320000|2024-08-18 05:52:00|341.57|339.57|341.58|339.58|341.59|339.59|341.57|339.57|4
1723960330000|2024-08-18 05:52:10|341.55|339.55|341.54|339.54|341.56|339.56|341.51|339.51|11
1723960340000|2024-08-18 05:52:20|341.55|339.55|341.54|339.54|341.55|339.55|341.54|339.54|4
1723960350000|2024-08-18 05:52:30|341.55|339.55|341.36|339.36|341.55|339.55|341.35|339.35|10
1723960360000|2024-08-18 05:52:40|341.35|339.35|341.32|339.32|341.35|339.35|341.32|339.32|3
1723960370000|2024-08-18 05:52:50|341.33|339.33|341.32|339.32|341.34|339.34|341.32|339.32|8
1723960380000|2024-08-18 05:53:00|341.31|339.31|341.31|339.31|341.33|339.33|341.31|339.31|11
1723960390000|2024-08-18 05:53:10|341.32|339.32|341.41|339.41|341.43|339.43|341.31|339.31|10
1723960400000|2024-08-18 05:53:20|341.43|339.43|341.41|339.41|341.43|339.43|341.4|339.4|4
1723960410000|2024-08-18 05:53:30|341.4|339.4|341.39|339.39|341.4|339.4|341.39|339.39|2
1723960420000|2024-08-18 05:53:40|341.4|339.4|341.38|339.38|341.4|339.4|341.38|339.38|7
1723960430000|2024-08-18 05:53:50|341.39|339.39|341.44|339.44|341.46|339.46|341.38|339.38|9
1723960440000|2024-08-18 05:54:00|341.43|339.43|341.4|339.4|341.43|339.43|341.39|339.39|5
1723960450000|2024-08-18 05:54:10|341.35|339.35|341.31|339.31|341.35|339.35|341.3|339.3|8
1723960460000|2024-08-18 05:54:20|341.32|339.32|341.31|339.31|341.32|339.32|341.31|339.31|2
1723960470000|2024-08-18 05:54:30|341.3|339.3|341.31|339.31|341.31|339.31|341.3|339.3|2
1723960480000|2024-08-18 05:54:40|341.32|339.32|341.31|339.31|341.32|339.32|341.31|339.31|4
1723960490000|2024-08-18 05:54:50|341.32|339.32|341.32|339.32|341.33|339.33|341.31|339.31|11
1723960500000|2024-08-18 05:55:00|341.31|339.31|341.32|339.32|341.33|339.33|341.31|339.31|4
1723960510000|2024-08-18 05:55:10|341.31|339.31|341.31|339.31|341.32|339.32|341.3|339.3|6
1723960520000|2024-08-18 05:55:20|341.32|339.32|341.31|339.31|341.32|339.32|341.3|339.3|6
1723960530000|2024-08-18 05:55:30|341.32|339.32|341.29|339.29|341.32|339.32|341.29|339.29|3
1723960540000|2024-08-18 05:55:40|341.3|339.3|341.21|339.21|341.3|339.3|341.21|339.21|6
1723960550000|2024-08-18 05:55:50|341.2|339.2|341.2|339.2|341.21|339.21|341.14|339.14|11
1723960560000|2024-08-18 05:56:00|341.19|339.19|341.19|339.19|341.2|339.2|341.17|339.17|14
1723960570000|2024-08-18 05:56:10|341.2|339.2|341.26|339.26|341.26|339.26|341.19|339.19|5
1723960580000|2024-08-18 05:56:20|341.27|339.27|341.27|339.27|341.28|339.28|341.27|339.27|3
1723960590000|2024-08-18 05:56:30|341.25|339.25|341.28|339.28|341.28|339.28|341.25|339.25|7
1723960600000|2024-08-18 05:56:40|341.29|339.29|341.34|339.34|341.34|339.34|341.28|339.28|5
1723960610000|2024-08-18 05:56:50|341.32|339.32|341.28|339.28|341.33|339.33|341.28|339.28|5
1723960620000|2024-08-18 05:57:00|341.29|339.29|341.29|339.29|341.29|339.29|341.29|339.29|1
1723960630000|2024-08-18 05:57:10|341.27|339.27|341.24|339.24|341.27|339.27|341.23|339.23|5
1723960640000|2024-08-18 05:57:20|341.22|339.22|341.21|339.21|341.23|339.23|341.21|339.21|3
1723960650000|2024-08-18 05:57:30|341.23|339.23|341.21|339.21|341.24|339.24|341.2|339.2|8
1723960660000|2024-08-18 05:57:40|341.23|339.23|341.23|339.23|341.23|339.23|341.22|339.22|3
1723960680000|2024-08-18 05:58:00|341.22|339.22|341.23|339.23|341.24|339.24|341.21|339.21|5
1723960690000|2024-08-18 05:58:10|341.24|339.24|341.24|339.24|341.24|339.24|341.24|339.24|1
1723960700000|2024-08-18 05:58:20|341.25|339.25|341.34|339.34|341.34|339.34|341.25|339.25|9
1723960710000|2024-08-18 05:58:30|341.36|339.36|341.33|339.33|341.36|339.36|341.33|339.33|3
1723960720000|2024-08-18 05:58:40|341.32|339.32|341.32|339.32|341.33|339.33|341.32|339.32|3
1723960740000|2024-08-18 05:59:00|341.27|339.27|341.17|339.17|341.27|339.27|341.15|339.15|10
1723960750000|2024-08-18 05:59:10|341.18|339.18|341.15|339.15|341.18|339.18|341.15|339.15|5
1723960760000|2024-08-18 05:59:20|341.14|339.14|341.18|339.18|341.19|339.19|341.14|339.14|13
1723960770000|2024-08-18 05:59:30|341.17|339.17|341.14|339.14|341.18|339.18|341.14|339.14|7
1723960780000|2024-08-18 05:59:40|341.15|339.15|341.15|339.15|341.15|339.15|341.15|339.15|1
1723960800000|2024-08-18 06:00:00|341.16|339.16|341.25|339.25|341.26|339.26|341.13|339.13|18
1723960810000|2024-08-18 06:00:10|341.26|339.26|341.25|339.25|341.26|339.26|341.25|339.25|4
1723960820000|2024-08-18 06:00:20|341.24|339.24|341.2|339.2|341.24|339.24|341.19|339.19|7
1723960830000|2024-08-18 06:00:30|341.19|339.19|341.2|339.2|341.2|339.2|341.16|339.16|5
1723960840000|2024-08-18 06:00:40|341.21|339.21|341.35|339.35|341.37|339.37|341.21|339.21|9
1723960850000|2024-08-18 06:00:50|341.36|339.36|341.45|339.45|341.46|339.46|341.36|339.36|11
1723960860000|2024-08-18 06:01:00|341.46|339.46|341.46|339.46|341.46|339.46|341.46|339.46|1
1723960870000|2024-08-18 06:01:10|341.45|339.45|341.46|339.46|341.46|339.46|341.45|339.45|2
1723960880000|2024-08-18 06:01:20|341.45|339.45|341.45|339.45|341.46|339.46|341.43|339.43|9
1723960890000|2024-08-18 06:01:30|341.43|339.43|341.35|339.35|341.45|339.45|341.35|339.35|16
1723960900000|2024-08-18 06:01:40|341.34|339.34|341.35|339.35|341.36|339.36|341.34|339.34|5
1723960910000|2024-08-18 06:01:50|341.37|339.37|341.36|339.36|341.37|339.37|341.34|339.34|6
1723960920000|2024-08-18 06:02:00|341.37|339.37|341.37|339.37|341.38|339.38|341.36|339.36|7
1723960930000|2024-08-18 06:02:10|341.38|339.38|341.38|339.38|341.42|339.42|341.38|339.38|5
1723960940000|2024-08-18 06:02:20|341.39|339.39|341.44|339.44|341.45|339.45|341.39|339.39|7
1723960950000|2024-08-18 06:02:30|341.45|339.45|341.48|339.48|341.49|339.49|341.45|339.45|5
1723960960000|2024-08-18 06:02:40|341.47|339.47|341.41|339.41|341.47|339.47|341.41|339.41|7
1723960970000|2024-08-18 06:02:50|341.43|339.43|341.42|339.42|341.43|339.43|341.42|339.42|2
1723960980000|2024-08-18 06:03:00|341.39|339.39|341.44|339.44|341.44|339.44|341.39|339.39|3
1723960990000|2024-08-18 06:03:10|341.45|339.45|341.45|339.45|341.47|339.47|341.44|339.44|7
1723961000000|2024-08-18 06:03:20|341.46|339.46|341.45|339.45|341.46|339.46|341.45|339.45|10
1723961010000|2024-08-18 06:03:30|341.46|339.46|341.47|339.47|341.47|339.47|341.46|339.46|12
1723961020000|2024-08-18 06:03:40|341.46|339.46|341.46|339.46|341.48|339.48|341.46|339.46|9
1723961030000|2024-08-18 06:03:50|341.48|339.48|341.49|339.49|341.49|339.49|341.48|339.48|6
1723961040000|2024-08-18 06:04:00|341.5|339.5|341.49|339.49|341.5|339.5|341.49|339.49|2
1723961060000|2024-08-18 06:04:20|341.48|339.48|341.33|339.33|341.48|339.48|341.33|339.33|11
1723961070000|2024-08-18 06:04:30|341.32|339.32|341.32|339.32|341.32|339.32|341.32|339.32|1
1723961080000|2024-08-18 06:04:40|341.3|339.3|341.17|339.17|341.3|339.3|341.17|339.17|11
1723961090000|2024-08-18 06:04:50|341.2|339.2|341.14|339.14|341.2|339.2|341.14|339.14|7
1723961100000|2024-08-18 06:05:00|341.12|339.12|341.15|339.15|341.16|339.16|341.09|339.09|15
1723961110000|2024-08-18 06:05:10|341.14|339.14|341.14|339.14|341.18|339.18|341.11|339.11|13
1723961120000|2024-08-18 06:05:20|341.12|339.12|341.06|339.06|341.12|339.12|341.04|339.04|11
1723961130000|2024-08-18 06:05:30|341.05|339.05|341.03|339.03|341.06|339.06|341.03|339.03|4
1723961140000|2024-08-18 06:05:40|341.05|339.05|341.07|339.07|341.07|339.07|341.04|339.04|5
1723961150000|2024-08-18 06:05:50|341.06|339.06|341.06|339.06|341.07|339.07|341.05|339.05|11
1723961160000|2024-08-18 06:06:00|341.09|339.09|341.13|339.13|341.14|339.14|341.09|339.09|4
1723961170000|2024-08-18 06:06:10|341.14|339.14|341.1|339.1|341.14|339.14|341.09|339.09|12
1723961180000|2024-08-18 06:06:20|341.11|339.11|341.16|339.16|341.16|339.16|341.11|339.11|4
1723961190000|2024-08-18 06:06:30|341.17|339.17|341.24|339.24|341.25|339.25|341.17|339.17|7
1723961200000|2024-08-18 06:06:40|341.25|339.25|341.36|339.36|341.36|339.36|341.25|339.25|8
1723961210000|2024-08-18 06:06:50|341.39|339.39|341.4|339.4|341.4|339.4|341.39|339.39|2
1723961220000|2024-08-18 06:07:00|341.39|339.39|341.38|339.38|341.39|339.39|341.38|339.38|2
1723961230000|2024-08-18 06:07:10|341.36|339.36|341.43|339.43|341.44|339.44|341.36|339.36|8
1723961240000|2024-08-18 06:07:20|341.44|339.44|341.43|339.43|341.45|339.45|341.43|339.43|6
1723961250000|2024-08-18 06:07:30|341.44|339.44|341.44|339.44|341.44|339.44|341.43|339.43|5
1723961260000|2024-08-18 06:07:40|341.43|339.43|341.43|339.43|341.44|339.44|341.43|339.43|7
1723961270000|2024-08-18 06:07:50|341.44|339.44|341.45|339.45|341.45|339.45|341.43|339.43|7
1723961280000|2024-08-18 06:08:00|341.43|339.43|341.41|339.41|341.44|339.44|341.41|339.41|4
1723961290000|2024-08-18 06:08:10|341.39|339.39|341.34|339.34|341.39|339.39|341.34|339.34|4
1723961300000|2024-08-18 06:08:20|341.33|339.33|341.34|339.34|341.35|339.35|341.33|339.33|3
1723961310000|2024-08-18 06:08:30|341.33|339.33|341.33|339.33|341.33|339.33|341.33|339.33|1
1723961330000|2024-08-18 06:08:50|341.29|339.29|341.29|339.29|341.29|339.29|341.29|339.29|1
1723961340000|2024-08-18 06:09:00|341.3|339.3|341.32|339.32|341.32|339.32|341.3|339.3|3
1723961350000|2024-08-18 06:09:10|341.34|339.34|341.34|339.34|341.34|339.34|341.34|339.34|1
1723961360000|2024-08-18 06:09:20|341.35|339.35|341.49|339.49|341.49|339.49|341.35|339.35|4
1723961370000|2024-08-18 06:09:30|341.51|339.51|341.5|339.5|341.51|339.51|341.5|339.5|6
1723961390000|2024-08-18 06:09:50|341.49|339.49|341.49|339.49|341.49|339.49|341.49|339.49|1
1723961420000|2024-08-18 06:10:20|341.48|339.48|341.47|339.47|341.48|339.48|341.46|339.46|3
1723961430000|2024-08-18 06:10:30|341.46|339.46|341.49|339.49|341.49|339.49|341.46|339.46|4
1723961440000|2024-08-18 06:10:40|341.5|339.5|341.5|339.5|341.51|339.51|341.5|339.5|3
1723961450000|2024-08-18 06:10:50|341.53|339.53|341.5|339.5|341.53|339.53|341.5|339.5|4
1723961460000|2024-08-18 06:11:00|341.53|339.53|341.51|339.51|341.53|339.53|341.5|339.5|3
1723961470000|2024-08-18 06:11:10|341.5|339.5|341.52|339.52|341.52|339.52|341.5|339.5|3
1723961480000|2024-08-18 06:11:20|341.51|339.51|341.49|339.49|341.51|339.51|341.49|339.49|2
1723961540000|2024-08-18 06:12:20|341.48|339.48|341.48|339.48|341.48|339.48|341.47|339.47|3
1723961580000|2024-08-18 06:13:00|341.49|339.49|341.52|339.52|341.53|339.53|341.49|339.49|6
1723961590000|2024-08-18 06:13:10|341.53|339.53|341.54|339.54|341.55|339.55|341.52|339.52|7
1723961600000|2024-08-18 06:13:20|341.52|339.52|341.52|339.52|341.52|339.52|341.52|339.52|1
1723961620000|2024-08-18 06:13:40|341.53|339.53|341.57|339.57|341.57|339.57|341.53|339.53|4
1723961630000|2024-08-18 06:13:50|341.58|339.58|341.58|339.58|341.58|339.58|341.58|339.58|1
1723961650000|2024-08-18 06:14:10|341.57|339.57|341.56|339.56|341.57|339.57|341.56|339.56|2
1723961680000|2024-08-18 06:14:40|341.55|339.55|341.55|339.55|341.55|339.55|341.55|339.55|1
1723961710000|2024-08-18 06:15:10|341.56|339.56|341.66|339.66|341.66|339.66|341.56|339.56|4
1723961720000|2024-08-18 06:15:20|341.68|339.68|341.72|339.72|341.72|339.72|341.68|339.68|5
1723961730000|2024-08-18 06:15:30|341.73|339.73|341.85|339.85|341.85|339.85|341.73|339.73|7
1723961740000|2024-08-18 06:15:40|341.8|339.8|341.8|339.8|341.83|339.83|341.8|339.8|3
1723961750000|2024-08-18 06:15:50|341.81|339.81|341.83|339.83|341.83|339.83|341.81|339.81|3
1723961760000|2024-08-18 06:16:00|341.84|339.84|341.85|339.85|341.85|339.85|341.84|339.84|2
1723961770000|2024-08-18 06:16:10|341.84|339.84|341.84|339.84|341.84|339.84|341.84|339.84|1
1723961780000|2024-08-18 06:16:20|341.85|339.85|341.85|339.85|341.89|339.89|341.85|339.85|6
1723961790000|2024-08-18 06:16:30|341.83|339.83|341.86|339.86|341.86|339.86|341.83|339.83|5
1723961800000|2024-08-18 06:16:40|341.84|339.84|341.85|339.85|341.86|339.86|341.84|339.84|4
1723961810000|2024-08-18 06:16:50|341.84|339.84|341.83|339.83|341.85|339.85|341.82|339.82|5
1723961820000|2024-08-18 06:17:00|341.82|339.82|341.82|339.82|341.82|339.82|341.82|339.82|1
1723961850000|2024-08-18 06:17:30|341.85|339.85|341.89|339.89|341.89|339.89|341.82|339.82|7
1723961860000|2024-08-18 06:17:40|341.88|339.88|341.86|339.86|341.88|339.88|341.86|339.86|5
1723961870000|2024-08-18 06:17:50|341.87|339.87|341.89|339.89|341.89|339.89|341.87|339.87|3
1723961890000|2024-08-18 06:18:10|341.88|339.88|341.84|339.84|341.88|339.88|341.84|339.84|5
1723961900000|2024-08-18 06:18:20|341.82|339.82|341.81|339.81|341.82|339.82|341.8|339.8|4
1723961910000|2024-08-18 06:18:30|341.82|339.82|341.83|339.83|341.83|339.83|341.82|339.82|2
1723961920000|2024-08-18 06:18:40|341.84|339.84|341.83|339.83|341.85|339.85|341.82|339.82|6
1723961930000|2024-08-18 06:18:50|341.84|339.84|341.83|339.83|341.84|339.84|341.83|339.83|2
1723961940000|2024-08-18 06:19:00|341.81|339.81|341.82|339.82|341.82|339.82|341.81|339.81|6
1723961950000|2024-08-18 06:19:10|341.81|339.81|341.81|339.81|341.82|339.82|341.81|339.81|3
1723961960000|2024-08-18 06:19:20|341.82|339.82|341.82|339.82|341.82|339.82|341.81|339.81|3
1723961970000|2024-08-18 06:19:30|341.83|339.83|341.85|339.85|341.86|339.86|341.82|339.82|11
1723961980000|2024-08-18 06:19:40|341.86|339.86|341.86|339.86|341.86|339.86|341.86|339.86|1
1723961990000|2024-08-18 06:19:50|341.85|339.85|341.85|339.85|341.86|339.86|341.85|339.85|3
1723962000000|2024-08-18 06:20:00|341.83|339.83|341.81|339.81|341.83|339.83|341.79|339.79|8
1723962010000|2024-08-18 06:20:10|341.82|339.82|341.81|339.81|341.82|339.82|341.8|339.8|10
1723962020000|2024-08-18 06:20:20|341.82|339.82|341.82|339.82|341.82|339.82|341.81|339.81|3
1723962030000|2024-08-18 06:20:30|341.84|339.84|341.85|339.85|341.86|339.86|341.82|339.82|8
1723962040000|2024-08-18 06:20:40|341.86|339.86|341.87|339.87|341.87|339.87|341.84|339.84|9
1723962050000|2024-08-18 06:20:50|341.85|339.85|341.83|339.83|341.85|339.85|341.82|339.82|5
1723962060000|2024-08-18 06:21:00|341.82|339.82|341.88|339.88|341.88|339.88|341.82|339.82|8
1723962080000|2024-08-18 06:21:20|341.86|339.86|341.88|339.88|341.89|339.89|341.85|339.85|8
1723962120000|2024-08-18 06:22:00|341.85|339.85|341.86|339.86|341.86|339.86|341.85|339.85|8
1723962140000|2024-08-18 06:22:20|341.85|339.85|341.84|339.84|341.85|339.85|341.84|339.84|2
1723962150000|2024-08-18 06:22:30|341.85|339.85|341.84|339.84|341.85|339.85|341.83|339.83|8
1723962160000|2024-08-18 06:22:40|341.85|339.85|341.84|339.84|341.85|339.85|341.84|339.84|4
1723962170000|2024-08-18 06:22:50|341.81|339.81|341.81|339.81|341.81|339.81|341.81|339.81|1
1723962180000|2024-08-18 06:23:00|341.82|339.82|341.83|339.83|341.83|339.83|341.82|339.82|2
1723962190000|2024-08-18 06:23:10|341.82|339.82|341.81|339.81|341.82|339.82|341.81|339.81|2
1723962200000|2024-08-18 06:23:20|341.82|339.82|341.83|339.83|341.83|339.83|341.82|339.82|6
1723962210000|2024-08-18 06:23:30|341.82|339.82|341.82|339.82|341.82|339.82|341.82|339.82|1
1723962240000|2024-08-18 06:24:00|341.84|339.84|341.83|339.83|341.85|339.85|341.83|339.83|3
1723962250000|2024-08-18 06:24:10|341.82|339.82|341.83|339.83|341.83|339.83|341.82|339.82|2
1723962260000|2024-08-18 06:24:20|341.82|339.82|341.83|339.83|341.83|339.83|341.82|339.82|2
1723962290000|2024-08-18 06:24:50|341.82|339.82|341.82|339.82|341.83|339.83|341.82|339.82|3
1723962300000|2024-08-18 06:25:00|341.8|339.8|341.76|339.76|341.8|339.8|341.75|339.75|9
1723962310000|2024-08-18 06:25:10|341.75|339.75|341.76|339.76|341.76|339.76|341.75|339.75|2
1723962320000|2024-08-18 06:25:20|341.78|339.78|341.76|339.76|341.78|339.78|341.75|339.75|7
1723962340000|2024-08-18 06:25:40|341.75|339.75|341.76|339.76|341.76|339.76|341.75|339.75|4
1723962350000|2024-08-18 06:25:50|341.75|339.75|341.57|339.57|341.75|339.75|341.55|339.55|22
1723962360000|2024-08-18 06:26:00|341.55|339.55|341.59|339.59|341.6|339.6|341.55|339.55|12
1723962370000|2024-08-18 06:26:10|341.62|339.62|341.57|339.57|341.62|339.62|341.55|339.55|8
1723962380000|2024-08-18 06:26:20|341.58|339.58|341.54|339.54|341.58|339.58|341.54|339.54|6
1723962390000|2024-08-18 06:26:30|341.55|339.55|341.55|339.55|341.57|339.57|341.55|339.55|10
1723962400000|2024-08-18 06:26:40|341.54|339.54|341.5|339.5|341.54|339.54|341.49|339.49|14
1723962410000|2024-08-18 06:26:50|341.51|339.51|341.51|339.51|341.52|339.52|341.5|339.5|13
1723962420000|2024-08-18 06:27:00|341.5|339.5|341.47|339.47|341.5|339.5|341.47|339.47|10
1723962430000|2024-08-18 06:27:10|341.49|339.49|341.51|339.51|341.55|339.55|341.49|339.49|9
1723962440000|2024-08-18 06:27:20|341.53|339.53|341.52|339.52|341.53|339.53|341.52|339.52|2
1723962450000|2024-08-18 06:27:30|341.51|339.51|341.49|339.49|341.52|339.52|341.49|339.49|4
1723962460000|2024-08-18 06:27:40|341.48|339.48|341.45|339.45|341.48|339.48|341.44|339.44|4
1723962470000|2024-08-18 06:27:50|341.46|339.46|341.44|339.44|341.47|339.47|341.44|339.44|4
1723962480000|2024-08-18 06:28:00|341.45|339.45|341.44|339.44|341.45|339.45|341.42|339.42|13
1723962490000|2024-08-18 06:28:10|341.45|339.45|341.41|339.41|341.45|339.45|341.41|339.41|5
1723962500000|2024-08-18 06:28:20|341.4|339.4|341.31|339.31|341.4|339.4|341.3|339.3|6
1723962510000|2024-08-18 06:28:30|341.3|339.3|341.33|339.33|341.34|339.34|341.3|339.3|10
1723962520000|2024-08-18 06:28:40|341.35|339.35|341.38|339.38|341.39|339.39|341.33|339.33|5
1723962530000|2024-08-18 06:28:50|341.39|339.39|341.39|339.39|341.41|339.41|341.38|339.38|6
1723962540000|2024-08-18 06:29:00|341.41|339.41|341.4|339.4|341.41|339.41|341.39|339.39|9
1723962550000|2024-08-18 06:29:10|341.39|339.39|341.39|339.39|341.4|339.4|341.37|339.37|10
1723962560000|2024-08-18 06:29:20|341.4|339.4|341.43|339.43|341.43|339.43|341.38|339.38|6
1723962570000|2024-08-18 06:29:30|341.45|339.45|341.42|339.42|341.46|339.46|341.42|339.42|5
1723962580000|2024-08-18 06:29:40|341.43|339.43|341.43|339.43|341.45|339.45|341.43|339.43|8
1723962590000|2024-08-18 06:29:50|341.44|339.44|341.43|339.43|341.44|339.44|341.43|339.43|2
1723962600000|2024-08-18 06:30:00|341.42|339.42|341.37|339.37|341.42|339.42|341.35|339.35|19
1723962610000|2024-08-18 06:30:10|341.35|339.35|341.36|339.36|341.38|339.38|341.35|339.35|9
1723962620000|2024-08-18 06:30:20|341.38|339.38|341.34|339.34|341.38|339.38|341.3|339.3|8
1723962630000|2024-08-18 06:30:30|341.32|339.32|341.33|339.33|341.35|339.35|341.32|339.32|5
1723962640000|2024-08-18 06:30:40|341.34|339.34|341.4|339.4|341.41|339.41|341.33|339.33|10
1723962650000|2024-08-18 06:30:50|341.41|339.41|341.51|339.51|341.51|339.51|341.41|339.41|10
1723962660000|2024-08-18 06:31:00|341.49|339.49|341.48|339.48|341.51|339.51|341.46|339.46|11
1723962670000|2024-08-18 06:31:10|341.47|339.47|341.44|339.44|341.48|339.48|341.4|339.4|11
1723962680000|2024-08-18 06:31:20|341.45|339.45|341.45|339.45|341.45|339.45|341.45|339.45|1
1723962690000|2024-08-18 06:31:30|341.48|339.48|341.48|339.48|341.48|339.48|341.47|339.47|5
1723962700000|2024-08-18 06:31:40|341.47|339.47|341.47|339.47|341.48|339.48|341.47|339.47|5
1723962710000|2024-08-18 06:31:50|341.48|339.48|341.53|339.53|341.53|339.53|341.48|339.48|4
1723962720000|2024-08-18 06:32:00|341.54|339.54|341.58|339.58|341.58|339.58|341.54|339.54|6
1723962730000|2024-08-18 06:32:10|341.59|339.59|341.67|339.67|341.68|339.68|341.59|339.59|10
1723962740000|2024-08-18 06:32:20|341.66|339.66|341.66|339.66|341.67|339.67|341.64|339.64|5
1723962750000|2024-08-18 06:32:30|341.65|339.65|341.66|339.66|341.66|339.66|341.65|339.65|2
1723962760000|2024-08-18 06:32:40|341.67|339.67|341.67|339.67|341.67|339.67|341.67|339.67|1
1723962770000|2024-08-18 06:32:50|341.66|339.66|341.64|339.64|341.66|339.66|341.64|339.64|3
1723962780000|2024-08-18 06:33:00|341.62|339.62|341.56|339.56|341.62|339.62|341.56|339.56|4
1723962790000|2024-08-18 06:33:10|341.54|339.54|341.54|339.54|341.54|339.54|341.54|339.54|1
1723962800000|2024-08-18 06:33:20|341.53|339.53|341.47|339.47|341.53|339.53|341.46|339.46|10
1723962810000|2024-08-18 06:33:30|341.46|339.46|341.46|339.46|341.46|339.46|341.45|339.45|3
1723962820000|2024-08-18 06:33:40|341.45|339.45|341.45|339.45|341.46|339.46|341.45|339.45|3
1723962830000|2024-08-18 06:33:50|341.47|339.47|341.46|339.46|341.47|339.47|341.46|339.46|2
1723962840000|2024-08-18 06:34:00|341.47|339.47|341.45|339.45|341.53|339.53|341.45|339.45|8
1723962850000|2024-08-18 06:34:10|341.43|339.43|341.45|339.45|341.46|339.46|341.43|339.43|12
1723962860000|2024-08-18 06:34:20|341.46|339.46|341.5|339.5|341.5|339.5|341.46|339.46|6
1723962870000|2024-08-18 06:34:30|341.52|339.52|341.46|339.46|341.52|339.52|341.45|339.45|7
1723962880000|2024-08-18 06:34:40|341.47|339.47|341.47|339.47|341.47|339.47|341.47|339.47|1
1723962890000|2024-08-18 06:34:50|341.45|339.45|341.46|339.46|341.47|339.47|341.44|339.44|8
1723962900000|2024-08-18 06:35:00|341.44|339.44|341.42|339.42|341.46|339.46|341.42|339.42|5
1723962910000|2024-08-18 06:35:10|341.36|339.36|341.41|339.41|341.43|339.43|341.36|339.36|6
1723962920000|2024-08-18 06:35:20|341.4|339.4|341.41|339.41|341.41|339.41|341.4|339.4|2
1723962930000|2024-08-18 06:35:30|341.4|339.4|341.38|339.38|341.41|339.41|341.38|339.38|9
1723962940000|2024-08-18 06:35:40|341.37|339.37|341.38|339.38|341.39|339.39|341.37|339.37|4
1723962950000|2024-08-18 06:35:50|341.37|339.37|341.49|339.49|341.5|339.5|341.35|339.35|11
1723962960000|2024-08-18 06:36:00|341.48|339.48|341.48|339.48|341.52|339.52|341.48|339.48|14
1723962970000|2024-08-18 06:36:10|341.47|339.47|341.46|339.46|341.47|339.47|341.42|339.42|7
1723962980000|2024-08-18 06:36:20|341.47|339.47|341.47|339.47|341.48|339.48|341.46|339.46|7
1723962990000|2024-08-18 06:36:30|341.48|339.48|341.47|339.47|341.5|339.5|341.47|339.47|4
1723963000000|2024-08-18 06:36:40|341.46|339.46|341.47|339.47|341.48|339.48|341.46|339.46|4
1723963010000|2024-08-18 06:36:50|341.46|339.46|341.47|339.47|341.47|339.47|341.46|339.46|6
1723963020000|2024-08-18 06:37:00|341.48|339.48|341.47|339.47|341.51|339.51|341.47|339.47|8
1723963030000|2024-08-18 06:37:10|341.49|339.49|341.52|339.52|341.52|339.52|341.48|339.48|3
1723963040000|2024-08-18 06:37:20|341.54|339.54|341.58|339.58|341.58|339.58|341.54|339.54|2
1723963050000|2024-08-18 06:37:30|341.59|339.59|341.68|339.68|341.7|339.7|341.59|339.59|8
1723963060000|2024-08-18 06:37:40|341.69|339.69|341.69|339.69|341.69|339.69|341.69|339.69|1
1723963070000|2024-08-18 06:37:50|341.7|339.7|341.7|339.7|341.7|339.7|341.7|339.7|1
1723963080000|2024-08-18 06:38:00|341.69|339.69|341.68|339.68|341.69|339.69|341.68|339.68|2
1723963090000|2024-08-18 06:38:10|341.67|339.67|341.67|339.67|341.67|339.67|341.67|339.67|1
1723963130000|2024-08-18 06:38:50|341.66|339.66|341.67|339.67|341.67|339.67|341.66|339.66|2
1723963140000|2024-08-18 06:39:00|341.68|339.68|341.74|339.74|341.74|339.74|341.68|339.68|4
1723963160000|2024-08-18 06:39:20|341.75|339.75|341.75|339.75|341.75|339.75|341.75|339.75|1
1723963170000|2024-08-18 06:39:30|341.74|339.74|341.74|339.74|341.74|339.74|341.74|339.74|1
1723963200000|2024-08-18 06:40:00|341.75|339.75|341.7|339.7|341.75|339.75|341.7|339.7|4
1723963220000|2024-08-18 06:40:20|341.71|339.71|341.72|339.72|341.72|339.72|341.7|339.7|3
1723963260000|2024-08-18 06:41:00|341.73|339.73|341.73|339.73|341.73|339.73|341.7|339.7|8
1723963280000|2024-08-18 06:41:20|341.74|339.74|341.74|339.74|341.74|339.74|341.74|339.74|1
1723963290000|2024-08-18 06:41:30|341.75|339.75|341.88|339.88|341.88|339.88|341.75|339.75|8
1723963300000|2024-08-18 06:41:40|341.89|339.89|341.92|339.92|341.92|339.92|341.87|339.87|5
1723963310000|2024-08-18 06:41:50|341.99|339.99|342|340|342|340|341.99|339.99|2
1723963330000|2024-08-18 06:42:10|342.01|340.01|342|340|342.01|340.01|342|340|2
1723963340000|2024-08-18 06:42:20|342.07|340.07|342.02|340.02|342.1|340.1|342.01|340.01|8
1723963360000|2024-08-18 06:42:40|342.01|340.01|341.99|339.99|342.01|340.01|341.99|339.99|2
1723963370000|2024-08-18 06:42:50|341.96|339.96|341.96|339.96|341.96|339.96|341.96|339.96|1
1723963380000|2024-08-18 06:43:00|342|340|341.99|339.99|342|340|341.97|339.97|5
1723963390000|2024-08-18 06:43:10|342.01|340.01|342.03|340.03|342.04|340.04|342|340|7
1723963400000|2024-08-18 06:43:20|342.04|340.04|341.98|339.98|342.04|340.04|341.97|339.97|12
1723963410000|2024-08-18 06:43:30|342|340|342.03|340.03|342.03|340.03|342|340|6
1723963420000|2024-08-18 06:43:40|342.02|340.02|342.01|340.01|342.02|340.02|342.01|340.01|2
1723963430000|2024-08-18 06:43:50|342|340|341.99|339.99|342|340|341.99|339.99|2
1723963440000|2024-08-18 06:44:00|342.02|340.02|342.02|340.02|342.02|340.02|342.02|340.02|1
1723963450000|2024-08-18 06:44:10|342.04|340.04|342.08|340.08|342.08|340.08|342.04|340.04|3
1723963470000|2024-08-18 06:44:30|342.07|340.07|341.97|339.97|342.07|340.07|341.95|339.95|4
1723963480000|2024-08-18 06:44:40|341.96|339.96|341.98|339.98|341.98|339.98|341.96|339.96|5
1723963490000|2024-08-18 06:44:50|341.97|339.97|341.98|339.98|341.98|339.98|341.97|339.97|2
1723963500000|2024-08-18 06:45:00|342|340|341.99|339.99|342|340|341.99|339.99|2
1723963510000|2024-08-18 06:45:10|341.97|339.97|342.02|340.02|342.03|340.03|341.97|339.97|6
1723963520000|2024-08-18 06:45:20|342.03|340.03|342.03|340.03|342.03|340.03|342.03|340.03|1
1723963530000|2024-08-18 06:45:30|342.04|340.04|342.04|340.04|342.04|340.04|342.04|340.04|1
1723963540000|2024-08-18 06:45:40|342.07|340.07|342.08|340.08|342.1|340.1|342.06|340.06|9
1723963550000|2024-08-18 06:45:50|342.1|340.1|342.03|340.03|342.1|340.1|342.03|340.03|8
1723963560000|2024-08-18 06:46:00|342.02|340.02|342|340|342.02|340.02|341.99|339.99|5
1723963570000|2024-08-18 06:46:10|341.99|339.99|342.01|340.01|342.01|340.01|341.96|339.96|6
1723963590000|2024-08-18 06:46:30|342.02|340.02|342.04|340.04|342.04|340.04|342.02|340.02|2
1723963600000|2024-08-18 06:46:40|342.05|340.05|342.08|340.08|342.08|340.08|342.05|340.05|3
1723963620000|2024-08-18 06:47:00|342.09|340.09|342.08|340.08|342.09|340.09|342.08|340.08|2
1723963630000|2024-08-18 06:47:10|342.07|340.07|342.07|340.07|342.07|340.07|342.07|340.07|1
1723963640000|2024-08-18 06:47:20|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1723963660000|2024-08-18 06:47:40|342.07|340.07|342.07|340.07|342.07|340.07|342.07|340.07|1
1723963670000|2024-08-18 06:47:50|341.97|339.97|341.93|339.93|341.97|339.97|341.84|339.84|7
1723963680000|2024-08-18 06:48:00|341.92|339.92|341.88|339.88|341.92|339.92|341.86|339.86|7
1723963690000|2024-08-18 06:48:10|341.89|339.89|341.83|339.83|341.89|339.89|341.81|339.81|6
1723963700000|2024-08-18 06:48:20|341.82|339.82|341.76|339.76|341.82|339.82|341.74|339.74|8
1723963710000|2024-08-18 06:48:30|341.75|339.75|341.7|339.7|341.75|339.75|341.7|339.7|8
1723963720000|2024-08-18 06:48:40|341.72|339.72|341.69|339.69|341.72|339.72|341.68|339.68|9
1723963730000|2024-08-18 06:48:50|341.68|339.68|341.71|339.71|341.71|339.71|341.68|339.68|8
1723963740000|2024-08-18 06:49:00|341.7|339.7|341.7|339.7|341.7|339.7|341.68|339.68|4
1723963750000|2024-08-18 06:49:10|341.71|339.71|341.64|339.64|341.76|339.76|341.64|339.64|9
1723963760000|2024-08-18 06:49:20|341.66|339.66|341.7|339.7|341.71|339.71|341.65|339.65|10
1723963770000|2024-08-18 06:49:30|341.72|339.72|341.74|339.74|341.76|339.76|341.71|339.71|10
1723963780000|2024-08-18 06:49:40|341.73|339.73|341.7|339.7|341.73|339.73|341.7|339.7|3
1723963790000|2024-08-18 06:49:50|341.71|339.71|341.68|339.68|341.73|339.73|341.68|339.68|6
1723963800000|2024-08-18 06:50:00|341.69|339.69|341.64|339.64|341.69|339.69|341.62|339.62|12
1723963810000|2024-08-18 06:50:10|341.65|339.65|341.7|339.7|341.71|339.71|341.64|339.64|5
1723963820000|2024-08-18 06:50:20|341.74|339.74|341.68|339.68|341.74|339.74|341.67|339.67|14
1723963830000|2024-08-18 06:50:30|341.67|339.67|341.7|339.7|341.71|339.71|341.67|339.67|6
1723963840000|2024-08-18 06:50:40|341.69|339.69|341.69|339.69|341.7|339.7|341.69|339.69|5
1723963850000|2024-08-18 06:50:50|341.68|339.68|341.71|339.71|341.72|339.72|341.68|339.68|8
1723963860000|2024-08-18 06:51:00|341.72|339.72|341.8|339.8|341.8|339.8|341.72|339.72|3
1723963870000|2024-08-18 06:51:10|341.79|339.79|341.72|339.72|341.79|339.79|341.72|339.72|5
1723963880000|2024-08-18 06:51:20|341.74|339.74|341.75|339.75|341.75|339.75|341.74|339.74|2
1723963890000|2024-08-18 06:51:30|341.77|339.77|341.78|339.78|341.79|339.79|341.77|339.77|7
1723963900000|2024-08-18 06:51:40|341.77|339.77|341.73|339.73|341.78|339.78|341.73|339.73|5
1723963910000|2024-08-18 06:51:50|341.75|339.75|341.81|339.81|341.81|339.81|341.75|339.75|4
1723963920000|2024-08-18 06:52:00|341.82|339.82|341.92|339.92|341.93|339.93|341.82|339.82|12
1723963930000|2024-08-18 06:52:10|341.93|339.93|341.99|339.99|341.99|339.99|341.93|339.93|7
1723963940000|2024-08-18 06:52:20|341.98|339.98|341.97|339.97|341.98|339.98|341.95|339.95|7
1723963950000|2024-08-18 06:52:30|341.96|339.96|341.97|339.97|341.97|339.97|341.96|339.96|2
1723963960000|2024-08-18 06:52:40|341.96|339.96|341.94|339.94|341.97|339.97|341.94|339.94|4
1723963970000|2024-08-18 06:52:50|341.95|339.95|341.96|339.96|341.96|339.96|341.94|339.94|10
1723963990000|2024-08-18 06:53:10|341.97|339.97|341.98|339.98|342|340|341.96|339.96|12
1723964020000|2024-08-18 06:53:40|341.96|339.96|341.97|339.97|341.98|339.98|341.95|339.95|7
1723964040000|2024-08-18 06:54:00|341.99|339.99|341.98|339.98|341.99|339.99|341.98|339.98|4
1723964050000|2024-08-18 06:54:10|341.99|339.99|341.98|339.98|341.99|339.99|341.98|339.98|2
1723964060000|2024-08-18 06:54:20|341.99|339.99|341.98|339.98|341.99|339.99|341.98|339.98|4
1723964070000|2024-08-18 06:54:30|341.99|339.99|341.98|339.98|341.99|339.99|341.98|339.98|2
1723964080000|2024-08-18 06:54:40|341.99|339.99|341.98|339.98|341.99|339.99|341.98|339.98|2
1723964090000|2024-08-18 06:54:50|341.96|339.96|341.84|339.84|341.96|339.96|341.81|339.81|12
1723964100000|2024-08-18 06:55:00|341.85|339.85|341.83|339.83|341.9|339.9|341.82|339.82|10
1723964110000|2024-08-18 06:55:10|341.84|339.84|341.93|339.93|341.93|339.93|341.84|339.84|9
1723964120000|2024-08-18 06:55:20|341.92|339.92|341.92|339.92|341.92|339.92|341.87|339.87|11
1723964130000|2024-08-18 06:55:30|341.91|339.91|341.96|339.96|341.97|339.97|341.91|339.91|11
1723964140000|2024-08-18 06:55:40|341.97|339.97|341.97|339.97|341.97|339.97|341.97|339.97|1
1723964150000|2024-08-18 06:55:50|341.98|339.98|342|340|342|340|341.97|339.97|7
1723964160000|2024-08-18 06:56:00|342.01|340.01|342.01|340.01|342.02|340.02|342|340|7
1723964170000|2024-08-18 06:56:10|342.02|340.02|342.01|340.01|342.02|340.02|342.01|340.01|2
1723964180000|2024-08-18 06:56:20|342.02|340.02|342.01|340.01|342.02|340.02|342.01|340.01|4
1723964190000|2024-08-18 06:56:30|342|340|342|340|342|340|342|340|1
1723964210000|2024-08-18 06:56:50|341.99|339.99|341.98|339.98|341.99|339.99|341.98|339.98|2
1723964230000|2024-08-18 06:57:10|341.99|339.99|341.99|339.99|342|340|341.99|339.99|3
1723964240000|2024-08-18 06:57:20|342|340|341.98|339.98|342|340|341.98|339.98|2
1723964300000|2024-08-18 06:58:20|341.96|339.96|341.96|339.96|341.97|339.97|341.96|339.96|5
1723964310000|2024-08-18 06:58:30|341.95|339.95|341.93|339.93|341.95|339.95|341.93|339.93|2
1723964320000|2024-08-18 06:58:40|341.94|339.94|341.93|339.93|341.94|339.94|341.93|339.93|4
1723964330000|2024-08-18 06:58:50|341.91|339.91|341.9|339.9|341.91|339.91|341.9|339.9|2
1723964340000|2024-08-18 06:59:00|341.92|339.92|341.92|339.92|341.92|339.92|341.92|339.92|1
1723964350000|2024-08-18 06:59:10|341.91|339.91|341.9|339.9|341.91|339.91|341.9|339.9|2
1723964360000|2024-08-18 06:59:20|341.91|339.91|341.91|339.91|341.91|339.91|341.91|339.91|1
1723964370000|2024-08-18 06:59:30|341.93|339.93|341.93|339.93|341.94|339.94|341.92|339.92|5
1723964380000|2024-08-18 06:59:40|341.92|339.92|341.94|339.94|341.94|339.94|341.92|339.92|7
1723964390000|2024-08-18 06:59:50|341.93|339.93|341.97|339.97|341.99|339.99|341.93|339.93|8
1723964400000|2024-08-18 07:00:00|341.98|339.98|341.98|339.98|342|340|341.98|339.98|5
1723964410000|2024-08-18 07:00:10|341.99|339.99|342.01|340.01|342.04|340.04|341.99|339.99|12
1723964420000|2024-08-18 07:00:20|342.02|340.02|342|340|342.02|340.02|342|340|5
1723964430000|2024-08-18 07:00:30|342.01|340.01|341.98|339.98|342.01|340.01|341.98|339.98|4
1723964440000|2024-08-18 07:00:40|341.99|339.99|342.02|340.02|342.02|340.02|341.99|339.99|4
1723964450000|2024-08-18 07:00:50|342.01|340.01|341.98|339.98|342.01|340.01|341.98|339.98|5
1723964480000|2024-08-18 07:01:20|341.96|339.96|341.92|339.92|341.96|339.96|341.92|339.92|2
1723964490000|2024-08-18 07:01:30|341.91|339.91|341.91|339.91|341.91|339.91|341.91|339.91|1
1723964500000|2024-08-18 07:01:40|341.92|339.92|341.82|339.82|341.92|339.92|341.79|339.79|10
1723964510000|2024-08-18 07:01:50|341.79|339.79|341.72|339.72|341.81|339.81|341.71|339.71|12
1723964520000|2024-08-18 07:02:00|341.71|339.71|341.63|339.63|341.71|339.71|341.62|339.62|11
1723964530000|2024-08-18 07:02:10|341.62|339.62|341.59|339.59|341.63|339.63|341.59|339.59|7
1723964540000|2024-08-18 07:02:20|341.61|339.61|341.57|339.57|341.61|339.61|341.57|339.57|15
1723964550000|2024-08-18 07:02:30|341.55|339.55|341.57|339.57|341.58|339.58|341.54|339.54|12
1723964560000|2024-08-18 07:02:40|341.58|339.58|341.65|339.65|341.65|339.65|341.58|339.58|9
1723964570000|2024-08-18 07:02:50|341.66|339.66|341.83|339.83|341.84|339.84|341.66|339.66|12
1723964580000|2024-08-18 07:03:00|341.87|339.87|341.99|339.99|341.99|339.99|341.87|339.87|7
1723964590000|2024-08-18 07:03:10|342|340|342.03|340.03|342.03|340.03|341.99|339.99|6
1723964600000|2024-08-18 07:03:20|342.04|340.04|342.06|340.06|342.06|340.06|342.04|340.04|3
1723964610000|2024-08-18 07:03:30|342.07|340.07|342.06|340.06|342.07|340.07|342.06|340.06|2
1723964630000|2024-08-18 07:03:50|342.07|340.07|342.02|340.02|342.07|340.07|342.02|340.02|6
1723964640000|2024-08-18 07:04:00|342.04|340.04|342.24|340.24|342.25|340.25|342.04|340.04|10
1723964650000|2024-08-18 07:04:10|342.22|340.22|342.22|340.22|342.22|340.22|342.22|340.22|1
1723964660000|2024-08-18 07:04:20|342.2|340.2|342.18|340.18|342.2|340.2|342.18|340.18|3
1723964670000|2024-08-18 07:04:30|342.09|340.09|342.12|340.12|342.14|340.14|342.09|340.09|5
1723964680000|2024-08-18 07:04:40|342.11|340.11|342.13|340.13|342.14|340.14|342.11|340.11|6
1723964690000|2024-08-18 07:04:50|342.12|340.12|342.09|340.09|342.12|340.12|342|340|12
1723964700000|2024-08-18 07:05:00|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1723964710000|2024-08-18 07:05:10|342.07|340.07|342.06|340.06|342.07|340.07|342.02|340.02|8
1723964720000|2024-08-18 07:05:20|342.05|340.05|342.07|340.07|342.07|340.07|342.02|340.02|8
1723964730000|2024-08-18 07:05:30|342.06|340.06|342.05|340.05|342.06|340.06|342.05|340.05|2
1723964740000|2024-08-18 07:05:40|342.04|340.04|341.98|339.98|342.04|340.04|341.95|339.95|5
1723964750000|2024-08-18 07:05:50|341.99|339.99|341.96|339.96|341.99|339.99|341.95|339.95|5
1723964760000|2024-08-18 07:06:00|341.95|339.95|341.93|339.93|342.02|340.02|341.93|339.93|16
1723964770000|2024-08-18 07:06:10|341.9|339.9|341.92|339.92|341.93|339.93|341.89|339.89|9
1723964780000|2024-08-18 07:06:20|341.91|339.91|341.83|339.83|341.93|339.93|341.83|339.83|15
1723964790000|2024-08-18 07:06:30|341.85|339.85|341.85|339.85|341.85|339.85|341.81|339.81|9
1723964800000|2024-08-18 07:06:40|341.86|339.86|341.82|339.82|341.87|339.87|341.81|339.81|11
1723964810000|2024-08-18 07:06:50|341.79|339.79|341.74|339.74|341.83|339.83|341.74|339.74|11
1723964820000|2024-08-18 07:07:00|341.73|339.73|341.63|339.63|341.76|339.76|341.62|339.62|15
1723964830000|2024-08-18 07:07:10|341.65|339.65|341.63|339.63|341.65|339.65|341.59|339.59|12
1723964840000|2024-08-18 07:07:20|341.6|339.6|341.6|339.6|341.63|339.63|341.56|339.56|15
1723964850000|2024-08-18 07:07:30|341.63|339.63|341.58|339.58|341.63|339.63|341.57|339.57|19
1723964860000|2024-08-18 07:07:40|341.57|339.57|341.42|339.42|341.57|339.57|341.42|339.42|10
1723964870000|2024-08-18 07:07:50|341.41|339.41|341.31|339.31|341.42|339.42|341.31|339.31|11
1723964880000|2024-08-18 07:08:00|341.28|339.28|341.27|339.27|341.33|339.33|341.27|339.27|15
1723964890000|2024-08-18 07:08:10|341.28|339.28|341.27|339.27|341.29|339.29|341.27|339.27|4
1723964900000|2024-08-18 07:08:20|341.28|339.28|341.34|339.34|341.36|339.36|341.28|339.28|8
1723964910000|2024-08-18 07:08:30|341.32|339.32|341.18|339.18|341.32|339.32|341.18|339.18|13
1723964920000|2024-08-18 07:08:40|341.2|339.2|341.17|339.17|341.21|339.21|341.16|339.16|9
1723964930000|2024-08-18 07:08:50|341.19|339.19|341.18|339.18|341.22|339.22|341.17|339.17|8
1723964940000|2024-08-18 07:09:00|341.19|339.19|341.16|339.16|341.19|339.19|341.15|339.15|4
1723964950000|2024-08-18 07:09:10|341.17|339.17|341.18|339.18|341.2|339.2|341.16|339.16|9
1723964960000|2024-08-18 07:09:20|341.17|339.17|341.14|339.14|341.18|339.18|341.14|339.14|5
1723964970000|2024-08-18 07:09:30|341.15|339.15|341.16|339.16|341.19|339.19|341.15|339.15|7
1723964980000|2024-08-18 07:09:40|341.15|339.15|341.15|339.15|341.15|339.15|341.15|339.15|1
1723964990000|2024-08-18 07:09:50|341.18|339.18|341.18|339.18|341.18|339.18|341.18|339.18|1
1723965000000|2024-08-18 07:10:00|341.2|339.2|341.15|339.15|341.2|339.2|341.15|339.15|5
1723965010000|2024-08-18 07:10:10|341.17|339.17|341.18|339.18|341.21|339.21|341.17|339.17|4
1723965020000|2024-08-18 07:10:20|341.2|339.2|341.35|339.35|341.35|339.35|341.2|339.2|3
1723965030000|2024-08-18 07:10:30|341.32|339.32|341.32|339.32|341.35|339.35|341.27|339.27|6
1723965040000|2024-08-18 07:10:40|341.3|339.3|341.19|339.19|341.3|339.3|341.18|339.18|10
1723965050000|2024-08-18 07:10:50|341.18|339.18|341.19|339.19|341.19|339.19|341.17|339.17|4
1723965070000|2024-08-18 07:11:10|341.18|339.18|341.14|339.14|341.18|339.18|341.14|339.14|4
1723965080000|2024-08-18 07:11:20|341.16|339.16|341.17|339.17|341.17|339.17|341.16|339.16|2
1723965090000|2024-08-18 07:11:30|341.18|339.18|341.3|339.3|341.3|339.3|341.18|339.18|4
1723965100000|2024-08-18 07:11:40|341.26|339.26|341.28|339.28|341.28|339.28|341.26|339.26|2
1723965120000|2024-08-18 07:12:00|341.32|339.32|341.36|339.36|341.36|339.36|341.32|339.32|2
1723965160000|2024-08-18 07:12:40|341.38|339.38|341.58|339.58|341.58|339.58|341.38|339.38|7
1723965170000|2024-08-18 07:12:50|341.59|339.59|341.61|339.61|341.61|339.61|341.59|339.59|3
1723965180000|2024-08-18 07:13:00|341.58|339.58|341.76|339.76|341.88|339.88|341.58|339.58|8
1723965190000|2024-08-18 07:13:10|341.78|339.78|341.87|339.87|341.87|339.87|341.78|339.78|4
1723965200000|2024-08-18 07:13:20|341.84|339.84|341.8|339.8|341.84|339.84|341.8|339.8|2
1723965220000|2024-08-18 07:13:40|341.83|339.83|341.9|339.9|341.9|339.9|341.83|339.83|3
1723965230000|2024-08-18 07:13:50|341.94|339.94|341.94|339.94|341.94|339.94|341.94|339.94|1
1723965240000|2024-08-18 07:14:00|342.01|340.01|342.03|340.03|342.03|340.03|342.01|340.01|2
1723965260000|2024-08-18 07:14:20|342.06|340.06|342.09|340.09|342.09|340.09|342.06|340.06|2
1723965270000|2024-08-18 07:14:30|342.13|340.13|342.13|340.13|342.13|340.13|342.13|340.13|1
1723965280000|2024-08-18 07:14:40|342.19|340.19|342.24|340.24|342.24|340.24|342.19|340.19|4
1723965290000|2024-08-18 07:14:50|342.25|340.25|342.26|340.26|342.27|340.27|342.25|340.25|4
1723965300000|2024-08-18 07:15:00|342.27|340.27|342.27|340.27|342.27|340.27|342.27|340.27|1
1723965310000|2024-08-18 07:15:10|342.28|340.28|342.3|340.3|342.3|340.3|342.28|340.28|3
1723965320000|2024-08-18 07:15:20|342.31|340.31|342.28|340.28|342.32|340.32|342.28|340.28|5
1723965330000|2024-08-18 07:15:30|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|1
1723965340000|2024-08-18 07:15:40|342.3|340.3|342.38|340.38|342.38|340.38|342.3|340.3|8
1723965350000|2024-08-18 07:15:50|342.39|340.39|342.44|340.44|342.45|340.45|342.39|340.39|5
1723965360000|2024-08-18 07:16:00|342.46|340.46|342.67|340.67|342.67|340.67|342.44|340.44|12
1723965370000|2024-08-18 07:16:10|342.68|340.68|342.68|340.68|342.68|340.68|342.65|340.65|7
1723965380000|2024-08-18 07:16:20|342.67|340.67|342.63|340.63|342.67|340.67|342.6|340.6|6
1723965400000|2024-08-18 07:16:40|342.61|340.61|342.59|340.59|342.62|340.62|342.59|340.59|8
1723965410000|2024-08-18 07:16:50|342.6|340.6|342.49|340.49|342.6|340.6|342.49|340.49|6
1723965420000|2024-08-18 07:17:00|342.38|340.38|342.34|340.34|342.38|340.38|342.3|340.3|9
1723965430000|2024-08-18 07:17:10|342.32|340.32|342.37|340.37|342.37|340.37|342.32|340.32|14
1723965440000|2024-08-18 07:17:20|342.4|340.4|342.31|340.31|342.47|340.47|342.3|340.3|14
1723965450000|2024-08-18 07:17:30|342.3|340.3|341.93|339.93|342.3|340.3|341.87|339.87|16
1723965460000|2024-08-18 07:17:40|342|340|342.03|340.03|342.07|340.07|341.98|339.98|14
1723965470000|2024-08-18 07:17:50|342.06|340.06|342.21|340.21|342.22|340.22|342.05|340.05|8
1723965480000|2024-08-18 07:18:00|342.22|340.22|342.5|340.5|342.5|340.5|342.19|340.19|16
1723965490000|2024-08-18 07:18:10|342.49|340.49|342.27|340.27|342.49|340.49|342.27|340.27|14
1723965500000|2024-08-18 07:18:20|342.25|340.25|342.16|340.16|342.3|340.3|342.16|340.16|13
1723965510000|2024-08-18 07:18:30|342.19|340.19|342.27|340.27|342.32|340.32|342.14|340.14|23
1723965520000|2024-08-18 07:18:40|342.2|340.2|341.81|339.81|342.2|340.2|341.8|339.8|21
1723965530000|2024-08-18 07:18:50|341.83|339.83|341.83|339.83|341.85|339.85|341.82|339.82|10
1723965540000|2024-08-18 07:19:00|341.82|339.82|341.83|339.83|341.83|339.83|341.79|339.79|11
1723965550000|2024-08-18 07:19:10|341.82|339.82|341.72|339.72|341.82|339.82|341.7|339.7|20
1723965560000|2024-08-18 07:19:20|341.73|339.73|341.75|339.75|341.75|339.75|341.73|339.73|3
1723965570000|2024-08-18 07:19:30|341.74|339.74|341.62|339.62|341.74|339.74|341.62|339.62|9
1723965580000|2024-08-18 07:19:40|341.63|339.63|341.57|339.57|341.64|339.64|341.53|339.53|7
1723965590000|2024-08-18 07:19:50|341.53|339.53|341.48|339.48|341.54|339.54|341.47|339.47|9
1723965600000|2024-08-18 07:20:00|341.49|339.49|341.49|339.49|341.53|339.53|341.48|339.48|11
1723965610000|2024-08-18 07:20:10|341.5|339.5|341.5|339.5|341.52|339.52|341.49|339.49|13
1723965620000|2024-08-18 07:20:20|341.51|339.51|341.62|339.62|341.62|339.62|341.49|339.49|18
1723965630000|2024-08-18 07:20:30|341.59|339.59|341.64|339.64|341.64|339.64|341.59|339.59|10
1723965640000|2024-08-18 07:20:40|341.63|339.63|341.72|339.72|341.76|339.76|341.63|339.63|18
1723965650000|2024-08-18 07:20:50|341.7|339.7|341.73|339.73|341.75|339.75|341.7|339.7|9
1723965660000|2024-08-18 07:21:00|341.72|339.72|341.68|339.68|341.75|339.75|341.65|339.65|10
1723965670000|2024-08-18 07:21:10|341.7|339.7|341.58|339.58|341.73|339.73|341.57|339.57|14
1723965680000|2024-08-18 07:21:20|341.61|339.61|341.5|339.5|341.61|339.61|341.5|339.5|19
1723965690000|2024-08-18 07:21:30|341.51|339.51|341.32|339.32|341.51|339.51|341.32|339.32|21
1723965700000|2024-08-18 07:21:40|341.33|339.33|341.36|339.36|341.38|339.38|341.33|339.33|10
1723965710000|2024-08-18 07:21:50|341.39|339.39|341.55|339.55|341.55|339.55|341.39|339.39|17
1723965720000|2024-08-18 07:22:00|341.54|339.54|341.65|339.65|341.65|339.65|341.52|339.52|21
1723965730000|2024-08-18 07:22:10|341.64|339.64|341.55|339.55|341.65|339.65|341.55|339.55|12
1723965740000|2024-08-18 07:22:20|341.53|339.53|341.48|339.48|341.53|339.53|341.48|339.48|3
1723965750000|2024-08-18 07:22:30|341.52|339.52|341.52|339.52|341.52|339.52|341.52|339.52|1
1723965760000|2024-08-18 07:22:40|341.5|339.5|341.52|339.52|341.52|339.52|341.5|339.5|2
1723965770000|2024-08-18 07:22:50|341.5|339.5|341.43|339.43|341.52|339.52|341.43|339.43|6
1723965790000|2024-08-18 07:23:10|341.41|339.41|341.38|339.38|341.41|339.41|341.38|339.38|8
1723965800000|2024-08-18 07:23:20|341.36|339.36|341.25|339.25|341.39|339.39|341.25|339.25|11
1723965810000|2024-08-18 07:23:30|341.29|339.29|341.27|339.27|341.31|339.31|341.25|339.25|14
1723965820000|2024-08-18 07:23:40|341.3|339.3|341.29|339.29|341.33|339.33|341.26|339.26|14
1723965830000|2024-08-18 07:23:50|341.3|339.3|341.72|339.72|341.84|339.84|341.3|339.3|18
1723965840000|2024-08-18 07:24:00|341.68|339.68|341.53|339.53|341.68|339.68|341.52|339.52|13
1723965850000|2024-08-18 07:24:10|341.51|339.51|341.23|339.23|341.51|339.51|341.21|339.21|19
1723965860000|2024-08-18 07:24:20|341.22|339.22|341.2|339.2|341.23|339.23|341.2|339.2|5
1723965880000|2024-08-18 07:24:40|341.24|339.24|341.51|339.51|341.51|339.51|341.24|339.24|10
1723965890000|2024-08-18 07:24:50|341.53|339.53|341.52|339.52|341.53|339.53|341.52|339.52|4
1723965900000|2024-08-18 07:25:00|341.5|339.5|341.49|339.49|341.5|339.5|341.49|339.49|2
1723965910000|2024-08-18 07:25:10|341.48|339.48|341.48|339.48|341.48|339.48|341.48|339.48|1
1723965920000|2024-08-18 07:25:20|341.44|339.44|341.51|339.51|341.51|339.51|341.44|339.44|5
1723965930000|2024-08-18 07:25:30|341.53|339.53|341.71|339.71|341.71|339.71|341.5|339.5|11
1723965940000|2024-08-18 07:25:40|341.83|339.83|341.86|339.86|341.91|339.91|341.83|339.83|8
1723965950000|2024-08-18 07:25:50|341.9|339.9|341.83|339.83|341.9|339.9|341.83|339.83|7
1723965960000|2024-08-18 07:26:00|341.88|339.88|341.81|339.81|341.88|339.88|341.81|339.81|10
1723965970000|2024-08-18 07:26:10|341.79|339.79|341.73|339.73|341.79|339.79|341.73|339.73|3
1723965980000|2024-08-18 07:26:20|341.71|339.71|341.69|339.69|341.72|339.72|341.69|339.69|4
1723965990000|2024-08-18 07:26:30|341.72|339.72|341.67|339.67|341.73|339.73|341.67|339.67|7
1723966000000|2024-08-18 07:26:40|341.7|339.7|341.76|339.76|341.76|339.76|341.7|339.7|3
1723966010000|2024-08-18 07:26:50|341.78|339.78|341.8|339.8|341.83|339.83|341.78|339.78|7
1723966020000|2024-08-18 07:27:00|341.84|339.84|341.92|339.92|341.93|339.93|341.82|339.82|7
1723966030000|2024-08-18 07:27:10|341.91|339.91|341.93|339.93|341.93|339.93|341.88|339.88|7
1723966050000|2024-08-18 07:27:30|341.91|339.91|341.88|339.88|341.91|339.91|341.88|339.88|3
1723966070000|2024-08-18 07:27:50|341.84|339.84|341.87|339.87|341.87|339.87|341.84|339.84|2
1723966080000|2024-08-18 07:28:00|341.84|339.84|341.8|339.8|341.84|339.84|341.8|339.8|2
1723966100000|2024-08-18 07:28:20|341.79|339.79|341.9|339.9|341.91|339.91|341.78|339.78|16
1723966110000|2024-08-18 07:28:30|341.89|339.89|341.93|339.93|341.96|339.96|341.89|339.89|6
1723966120000|2024-08-18 07:28:40|341.96|339.96|342.03|340.03|342.03|340.03|341.95|339.95|8
1723966130000|2024-08-18 07:28:50|342.01|340.01|342.08|340.08|342.08|340.08|342.01|340.01|3
1723966140000|2024-08-18 07:29:00|342.05|340.05|342.1|340.1|342.1|340.1|342.05|340.05|3
1723966160000|2024-08-18 07:29:20|342.11|340.11|342.14|340.14|342.14|340.14|342.11|340.11|5
1723966170000|2024-08-18 07:29:30|342.15|340.15|342.16|340.16|342.16|340.16|342.15|340.15|2
1723966180000|2024-08-18 07:29:40|342.14|340.14|342.16|340.16|342.16|340.16|342.14|340.14|2
1723966190000|2024-08-18 07:29:50|342.17|340.17|342.15|340.15|342.17|340.17|342.14|340.14|4
1723966200000|2024-08-18 07:30:00|342.16|340.16|342.18|340.18|342.18|340.18|342.16|340.16|3
1723966210000|2024-08-18 07:30:10|342.28|340.28|342.43|340.43|342.43|340.43|342.28|340.28|3
1723966220000|2024-08-18 07:30:20|342.39|340.39|342.09|340.09|342.39|340.39|342.09|340.09|9
1723966230000|2024-08-18 07:30:30|342.08|340.08|342.11|340.11|342.13|340.13|341.85|339.85|22
1723966240000|2024-08-18 07:30:40|342.12|340.12|342.16|340.16|342.21|340.21|342.11|340.11|9
1723966250000|2024-08-18 07:30:50|342.17|340.17|342.17|340.17|342.19|340.19|342.14|340.14|6
1723966260000|2024-08-18 07:31:00|342.14|340.14|342.07|340.07|342.14|340.14|342.07|340.07|6
1723966270000|2024-08-18 07:31:10|342.1|340.1|342.07|340.07|342.12|340.12|342.07|340.07|15
1723966280000|2024-08-18 07:31:20|342.08|340.08|342.09|340.09|342.1|340.1|342.07|340.07|7
1723966290000|2024-08-18 07:31:30|342.21|340.21|342.17|340.17|342.31|340.31|342.17|340.17|12
1723966300000|2024-08-18 07:31:40|342.18|340.18|342.18|340.18|342.2|340.2|342.17|340.17|9
1723966310000|2024-08-18 07:31:50|342.17|340.17|341.97|339.97|342.17|340.17|341.95|339.95|11
1723966320000|2024-08-18 07:32:00|341.95|339.95|341.64|339.64|341.96|339.96|341.55|339.55|21
1723966330000|2024-08-18 07:32:10|341.65|339.65|341.53|339.53|341.66|339.66|341.52|339.52|10
1723966340000|2024-08-18 07:32:20|341.52|339.52|341.49|339.49|341.53|339.53|341.46|339.46|19
1723966350000|2024-08-18 07:32:30|341.48|339.48|341.72|339.72|341.72|339.72|341.48|339.48|13
1723966360000|2024-08-18 07:32:40|341.7|339.7|341.89|339.89|341.89|339.89|341.7|339.7|15
1723966370000|2024-08-18 07:32:50|341.86|339.86|341.83|339.83|341.86|339.86|341.83|339.83|8
1723966380000|2024-08-18 07:33:00|341.82|339.82|341.73|339.73|341.85|339.85|341.73|339.73|12
1723966390000|2024-08-18 07:33:10|341.72|339.72|341.7|339.7|341.73|339.73|341.65|339.65|19
1723966400000|2024-08-18 07:33:20|341.69|339.69|341.63|339.63|341.7|339.7|341.63|339.63|21
1723966410000|2024-08-18 07:33:30|341.65|339.65|341.55|339.55|341.65|339.65|341.52|339.52|12
1723966420000|2024-08-18 07:33:40|341.54|339.54|341.53|339.53|341.55|339.55|341.51|339.51|11
1723966430000|2024-08-18 07:33:50|341.52|339.52|341.38|339.38|341.53|339.53|341.38|339.38|9
1723966440000|2024-08-18 07:34:00|341.37|339.37|341.35|339.35|341.41|339.41|341.35|339.35|15
1723966450000|2024-08-18 07:34:10|341.31|339.31|341.31|339.31|341.33|339.33|341.3|339.3|13
1723966460000|2024-08-18 07:34:20|341.3|339.3|341.47|339.47|341.54|339.54|341.29|339.29|16
1723966470000|2024-08-18 07:34:30|341.48|339.48|341.53|339.53|341.55|339.55|341.48|339.48|14
1723966480000|2024-08-18 07:34:40|341.54|339.54|341.68|339.68|341.72|339.72|341.54|339.54|16
1723966490000|2024-08-18 07:34:50|341.69|339.69|341.81|339.81|341.81|339.81|341.69|339.69|7
1723966500000|2024-08-18 07:35:00|341.8|339.8|341.74|339.74|341.8|339.8|341.69|339.69|9
1723966510000|2024-08-18 07:35:10|341.76|339.76|341.74|339.74|341.76|339.76|341.73|339.73|4
1723966520000|2024-08-18 07:35:20|341.73|339.73|341.75|339.75|341.75|339.75|341.73|339.73|8
1723966530000|2024-08-18 07:35:30|341.76|339.76|341.82|339.82|341.82|339.82|341.76|339.76|5
1723966540000|2024-08-18 07:35:40|341.83|339.83|341.83|339.83|341.84|339.84|341.83|339.83|3
1723966550000|2024-08-18 07:35:50|341.84|339.84|341.92|339.92|341.92|339.92|341.84|339.84|5
1723966560000|2024-08-18 07:36:00|341.9|339.9|341.94|339.94|341.94|339.94|341.86|339.86|12
1723966570000|2024-08-18 07:36:10|341.92|339.92|341.92|339.92|341.94|339.94|341.9|339.9|10
1723966580000|2024-08-18 07:36:20|341.9|339.9|341.87|339.87|341.9|339.9|341.87|339.87|2
1723966590000|2024-08-18 07:36:30|341.9|339.9|341.79|339.79|341.9|339.9|341.77|339.77|9
1723966600000|2024-08-18 07:36:40|341.8|339.8|341.87|339.87|341.88|339.88|341.8|339.8|12
1723966610000|2024-08-18 07:36:50|341.84|339.84|341.82|339.82|341.84|339.84|341.82|339.82|3
1723966620000|2024-08-18 07:37:00|341.81|339.81|341.84|339.84|341.84|339.84|341.81|339.81|7
1723966630000|2024-08-18 07:37:10|341.82|339.82|341.9|339.9|341.94|339.94|341.82|339.82|15
1723966640000|2024-08-18 07:37:20|341.92|339.92|342.07|340.07|342.07|340.07|341.92|339.92|10
1723966650000|2024-08-18 07:37:30|342.04|340.04|342.17|340.17|342.17|340.17|342.04|340.04|14
1723966660000|2024-08-18 07:37:40|342.19|340.19|342.26|340.26|342.3|340.3|342.14|340.14|9
1723966670000|2024-08-18 07:37:50|342.25|340.25|342.27|340.27|342.27|340.27|342.23|340.23|9
1723966680000|2024-08-18 07:38:00|342.24|340.24|342.24|340.24|342.27|340.27|342.23|340.23|17
1723966690000|2024-08-18 07:38:10|342.23|340.23|342.2|340.2|342.26|340.26|342.2|340.2|15
1723966700000|2024-08-18 07:38:20|342.23|340.23|342.17|340.17|342.23|340.23|342.16|340.16|12
1723966710000|2024-08-18 07:38:30|342.18|340.18|342.1|340.1|342.18|340.18|342.07|340.07|5
1723966720000|2024-08-18 07:38:40|342.07|340.07|342.08|340.08|342.09|340.09|342.07|340.07|4
1723966730000|2024-08-18 07:38:50|342.09|340.09|342.08|340.08|342.09|340.09|342.08|340.08|2
1723966740000|2024-08-18 07:39:00|342.09|340.09|342.07|340.07|342.09|340.09|342.07|340.07|3
1723966750000|2024-08-18 07:39:10|342.08|340.08|342.23|340.23|342.23|340.23|342.07|340.07|8
1723966760000|2024-08-18 07:39:20|342.24|340.24|342.24|340.24|342.25|340.25|342.23|340.23|5
1723966770000|2024-08-18 07:39:30|342.27|340.27|342.24|340.24|342.27|340.27|342.24|340.24|2
1723966780000|2024-08-18 07:39:40|342.23|340.23|342.25|340.25|342.25|340.25|342.23|340.23|4
1723966800000|2024-08-18 07:40:00|342.24|340.24|342.22|340.22|342.27|340.27|342.22|340.22|9
1723966810000|2024-08-18 07:40:10|342.24|340.24|342.23|340.23|342.25|340.25|342.23|340.23|7
1723966820000|2024-08-18 07:40:20|342.22|340.22|342.26|340.26|342.26|340.26|342.21|340.21|14
1723966830000|2024-08-18 07:40:30|342.25|340.25|342.24|340.24|342.27|340.27|342.24|340.24|7
1723966840000|2024-08-18 07:40:40|342.25|340.25|342.24|340.24|342.25|340.25|342.24|340.24|6
1723966850000|2024-08-18 07:40:50|342.23|340.23|342.26|340.26|342.26|340.26|342.22|340.22|14
1723966860000|2024-08-18 07:41:00|342.25|340.25|342.24|340.24|342.26|340.26|342.23|340.23|5
1723966880000|2024-08-18 07:41:20|342.22|340.22|342.21|340.21|342.23|340.23|342.15|340.15|13
1723966890000|2024-08-18 07:41:30|342.22|340.22|342.31|340.31|342.33|340.33|342.22|340.22|13
1723966900000|2024-08-18 07:41:40|342.32|340.32|342.3|340.3|342.32|340.32|342.3|340.3|2
1723966910000|2024-08-18 07:41:50|342.28|340.28|342.31|340.31|342.31|340.31|342.28|340.28|3
1723966920000|2024-08-18 07:42:00|342.29|340.29|342.22|340.22|342.29|340.29|342.19|340.19|8
1723966930000|2024-08-18 07:42:10|342.18|340.18|342.22|340.22|342.23|340.23|342.18|340.18|5
1723966940000|2024-08-18 07:42:20|342.19|340.19|342.19|340.19|342.23|340.23|342.19|340.19|6
1723966950000|2024-08-18 07:42:30|342.2|340.2|342.22|340.22|342.26|340.26|342.2|340.2|4
1723966960000|2024-08-18 07:42:40|342.23|340.23|342.35|340.35|342.36|340.36|342.23|340.23|12
1723966970000|2024-08-18 07:42:50|342.33|340.33|342.36|340.36|342.36|340.36|342.33|340.33|3
1723966980000|2024-08-18 07:43:00|342.33|340.33|342.27|340.27|342.33|340.33|342.27|340.27|4
1723966990000|2024-08-18 07:43:10|342.26|340.26|342.13|340.13|342.26|340.26|342.13|340.13|6
1723967000000|2024-08-18 07:43:20|342.12|340.12|342.1|340.1|342.13|340.13|342.1|340.1|4
1723967010000|2024-08-18 07:43:30|342.11|340.11|342.1|340.1|342.11|340.11|342.1|340.1|4
1723967020000|2024-08-18 07:43:40|342.09|340.09|342.11|340.11|342.11|340.11|342.09|340.09|2
1723967030000|2024-08-18 07:43:50|342.08|340.08|342.05|340.05|342.09|340.09|342.02|340.02|8
1723967040000|2024-08-18 07:44:00|342.06|340.06|342.12|340.12|342.12|340.12|342.05|340.05|9
1723967050000|2024-08-18 07:44:10|342.14|340.14|342.18|340.18|342.22|340.22|342.14|340.14|16
1723967060000|2024-08-18 07:44:20|342.14|340.14|342.17|340.17|342.17|340.17|342.14|340.14|2
1723967070000|2024-08-18 07:44:30|342.18|340.18|342.19|340.19|342.22|340.22|342.18|340.18|4
1723967080000|2024-08-18 07:44:40|342.17|340.17|342.18|340.18|342.19|340.19|342.17|340.17|6
1723967090000|2024-08-18 07:44:50|342.17|340.17|342.13|340.13|342.17|340.17|342.13|340.13|4
1723967100000|2024-08-18 07:45:00|342.14|340.14|342.1|340.1|342.17|340.17|342.1|340.1|10
1723967110000|2024-08-18 07:45:10|342.09|340.09|342.09|340.09|342.12|340.12|342.04|340.04|16
1723967120000|2024-08-18 07:45:20|342.1|340.1|342.03|340.03|342.13|340.13|342.03|340.03|23
1723967130000|2024-08-18 07:45:30|342.08|340.08|342.1|340.1|342.13|340.13|342.07|340.07|11
1723967140000|2024-08-18 07:45:40|342.11|340.11|342.1|340.1|342.15|340.15|342.1|340.1|7
1723967150000|2024-08-18 07:45:50|342.12|340.12|342.15|340.15|342.22|340.22|342.12|340.12|10
1723967160000|2024-08-18 07:46:00|342.14|340.14|342.16|340.16|342.17|340.17|342.14|340.14|5
1723967170000|2024-08-18 07:46:10|342.15|340.15|342.16|340.16|342.16|340.16|342.15|340.15|2
1723967180000|2024-08-18 07:46:20|342.13|340.13|342.14|340.14|342.14|340.14|342.13|340.13|2
1723967190000|2024-08-18 07:46:30|342.15|340.15|342.15|340.15|342.17|340.17|342.13|340.13|12
1723967200000|2024-08-18 07:46:40|342.07|340.07|342.01|340.01|342.07|340.07|342.01|340.01|7
1723967210000|2024-08-18 07:46:50|342.02|340.02|342.04|340.04|342.05|340.05|342.01|340.01|6
1723967220000|2024-08-18 07:47:00|342.03|340.03|342.08|340.08|342.11|340.11|342.02|340.02|11
1723967230000|2024-08-18 07:47:10|342.04|340.04|342.03|340.03|342.04|340.04|341.95|339.95|10
1723967240000|2024-08-18 07:47:20|342.01|340.01|341.95|339.95|342.01|340.01|341.95|339.95|3
1723967250000|2024-08-18 07:47:30|341.94|339.94|341.85|339.85|341.97|339.97|341.84|339.84|15
1723967260000|2024-08-18 07:47:40|341.84|339.84|342|340|342|340|341.83|339.83|20
1723967270000|2024-08-18 07:47:50|341.99|339.99|341.93|339.93|342|340|341.92|339.92|12
1723967280000|2024-08-18 07:48:00|341.94|339.94|341.86|339.86|341.94|339.94|341.84|339.84|8
1723967290000|2024-08-18 07:48:10|341.87|339.87|341.86|339.86|341.92|339.92|341.86|339.86|8
1723967300000|2024-08-18 07:48:20|341.85|339.85|341.68|339.68|341.85|339.85|341.66|339.66|15
1723967310000|2024-08-18 07:48:30|341.67|339.67|341.63|339.63|341.67|339.67|341.62|339.62|10
1723967320000|2024-08-18 07:48:40|341.65|339.65|341.73|339.73|341.74|339.74|341.64|339.64|10
1723967330000|2024-08-18 07:48:50|341.75|339.75|341.71|339.71|341.75|339.75|341.71|339.71|4
1723967340000|2024-08-18 07:49:00|341.7|339.7|341.84|339.84|341.84|339.84|341.7|339.7|10
1723967350000|2024-08-18 07:49:10|341.79|339.79|341.74|339.74|341.83|339.83|341.73|339.73|16
1723967360000|2024-08-18 07:49:20|341.75|339.75|341.75|339.75|341.81|339.81|341.74|339.74|10
1723967370000|2024-08-18 07:49:30|341.76|339.76|341.9|339.9|341.91|339.91|341.76|339.76|10
1723967380000|2024-08-18 07:49:40|341.91|339.91|341.86|339.86|341.91|339.91|341.83|339.83|10
1723967390000|2024-08-18 07:49:50|341.87|339.87|341.84|339.84|341.88|339.88|341.84|339.84|4
1723967400000|2024-08-18 07:50:00|341.85|339.85|341.73|339.73|341.88|339.88|341.72|339.72|18
1723967410000|2024-08-18 07:50:10|341.72|339.72|341.76|339.76|341.77|339.77|341.72|339.72|14
1723967420000|2024-08-18 07:50:20|341.77|339.77|341.82|339.82|341.82|339.82|341.73|339.73|10
1723967430000|2024-08-18 07:50:30|341.8|339.8|341.63|339.63|341.8|339.8|341.63|339.63|13
1723967440000|2024-08-18 07:50:40|341.64|339.64|341.66|339.66|341.67|339.67|341.63|339.63|16
1723967450000|2024-08-18 07:50:50|341.64|339.64|341.69|339.69|341.74|339.74|341.64|339.64|13
1723967460000|2024-08-18 07:51:00|341.72|339.72|341.72|339.72|341.72|339.72|341.67|339.67|12
1723967470000|2024-08-18 07:51:10|341.7|339.7|341.64|339.64|341.7|339.7|341.61|339.61|13
1723967480000|2024-08-18 07:51:20|341.63|339.63|341.66|339.66|341.67|339.67|341.61|339.61|22
1723967490000|2024-08-18 07:51:30|341.7|339.7|341.68|339.68|341.7|339.7|341.65|339.65|8
1723967500000|2024-08-18 07:51:40|341.65|339.65|341.64|339.64|341.65|339.65|341.61|339.61|11
1723967510000|2024-08-18 07:51:50|341.63|339.63|341.49|339.49|341.63|339.63|341.43|339.43|17
1723967520000|2024-08-18 07:52:00|341.47|339.47|341.4|339.4|341.47|339.47|341.37|339.37|13
1723967530000|2024-08-18 07:52:10|341.39|339.39|341.36|339.36|341.39|339.39|341.36|339.36|8
1723967540000|2024-08-18 07:52:20|341.37|339.37|341.37|339.37|341.43|339.43|341.34|339.34|17
1723967550000|2024-08-18 07:52:30|341.4|339.4|341.36|339.36|341.44|339.44|341.36|339.36|12
1723967560000|2024-08-18 07:52:40|341.39|339.39|341.35|339.35|341.39|339.39|341.34|339.34|15
1723967570000|2024-08-18 07:52:50|341.36|339.36|341.36|339.36|341.38|339.38|341.35|339.35|12
1723967580000|2024-08-18 07:53:00|341.34|339.34|341.37|339.37|341.37|339.37|341.33|339.33|14
1723967590000|2024-08-18 07:53:10|341.34|339.34|341.39|339.39|341.43|339.43|341.33|339.33|13
1723967600000|2024-08-18 07:53:20|341.37|339.37|341.38|339.38|341.39|339.39|341.34|339.34|11
1723967610000|2024-08-18 07:53:30|341.37|339.37|341.36|339.36|341.41|339.41|341.36|339.36|15
1723967620000|2024-08-18 07:53:40|341.35|339.35|341.33|339.33|341.37|339.37|341.26|339.26|16
1723967630000|2024-08-18 07:53:50|341.3|339.3|341.34|339.34|341.38|339.38|341.29|339.29|16
1723967640000|2024-08-18 07:54:00|341.39|339.39|341.3|339.3|341.39|339.39|341.27|339.27|15
1723967650000|2024-08-18 07:54:10|341.31|339.31|341.29|339.29|341.33|339.33|341.28|339.28|13
1723967660000|2024-08-18 07:54:20|341.35|339.35|341.29|339.29|341.35|339.35|341.29|339.29|10
1723967670000|2024-08-18 07:54:30|341.28|339.28|341.34|339.34|341.34|339.34|341.28|339.28|10
1723967680000|2024-08-18 07:54:40|341.37|339.37|341.34|339.34|341.41|339.41|341.32|339.32|18
1723967690000|2024-08-18 07:54:50|341.33|339.33|341.38|339.38|341.43|339.43|341.33|339.33|13
1723967700000|2024-08-18 07:55:00|341.33|339.33|341.36|339.36|341.39|339.39|341.32|339.32|11
1723967710000|2024-08-18 07:55:10|341.38|339.38|341.42|339.42|341.44|339.44|341.38|339.38|14
1723967720000|2024-08-18 07:55:20|341.44|339.44|341.41|339.41|341.44|339.44|341.4|339.4|15
1723967730000|2024-08-18 07:55:30|341.42|339.42|341.49|339.49|341.5|339.5|341.42|339.42|12
1723967740000|2024-08-18 07:55:40|341.5|339.5|341.54|339.54|341.54|339.54|341.5|339.5|2
1723967750000|2024-08-18 07:55:50|341.55|339.55|341.55|339.55|341.55|339.55|341.54|339.54|3
1723967760000|2024-08-18 07:56:00|341.57|339.57|341.59|339.59|341.59|339.59|341.56|339.56|6
1723967770000|2024-08-18 07:56:10|341.57|339.57|341.58|339.58|341.58|339.58|341.57|339.57|2
1723967780000|2024-08-18 07:56:20|341.59|339.59|341.59|339.59|341.59|339.59|341.59|339.59|1
1723967810000|2024-08-18 07:56:50|341.6|339.6|341.63|339.63|341.63|339.63|341.6|339.6|4
1723967820000|2024-08-18 07:57:00|341.66|339.66|341.67|339.67|341.67|339.67|341.66|339.66|2
1723967830000|2024-08-18 07:57:10|341.65|339.65|341.64|339.64|341.66|339.66|341.63|339.63|6
1723967840000|2024-08-18 07:57:20|341.65|339.65|341.65|339.65|341.65|339.65|341.65|339.65|1
1723967850000|2024-08-18 07:57:30|341.66|339.66|341.66|339.66|341.69|339.69|341.66|339.66|6
1723967860000|2024-08-18 07:57:40|341.67|339.67|341.67|339.67|341.7|339.7|341.66|339.66|7
1723967880000|2024-08-18 07:58:00|341.68|339.68|341.68|339.68|341.69|339.69|341.65|339.65|6
1723967890000|2024-08-18 07:58:10|341.69|339.69|341.71|339.71|341.71|339.71|341.69|339.69|3
1723967900000|2024-08-18 07:58:20|341.89|339.89|341.9|339.9|341.9|339.9|341.88|339.88|9
1723967910000|2024-08-18 07:58:30|341.89|339.89|341.88|339.88|341.9|339.9|341.88|339.88|6
1723967920000|2024-08-18 07:58:40|341.89|339.89|341.92|339.92|341.93|339.93|341.88|339.88|14
1723967930000|2024-08-18 07:58:50|341.93|339.93|341.97|339.97|341.97|339.97|341.93|339.93|9
1723967940000|2024-08-18 07:59:00|341.95|339.95|341.95|339.95|341.96|339.96|341.95|339.95|3
1723967950000|2024-08-18 07:59:10|341.96|339.96|341.95|339.95|341.96|339.96|341.95|339.95|4
1723968000000|2024-08-18 08:00:00|341.94|339.94|341.79|339.79|341.94|339.94|341.78|339.78|11
1723968010000|2024-08-18 08:00:10|341.78|339.78|341.45|339.45|341.78|339.78|341.36|339.36|23
1723968020000|2024-08-18 08:00:20|341.47|339.47|341.59|339.59|341.65|339.65|341.47|339.47|14
1723968030000|2024-08-18 08:00:30|341.6|339.6|341.59|339.59|341.66|339.66|341.59|339.59|12
1723968040000|2024-08-18 08:00:40|341.6|339.6|341.56|339.56|341.6|339.6|341.56|339.56|10
1723968050000|2024-08-18 08:00:50|341.55|339.55|341.53|339.53|341.55|339.55|341.48|339.48|14
1723968060000|2024-08-18 08:01:00|341.54|339.54|341.43|339.43|341.56|339.56|341.41|339.41|27
1723968070000|2024-08-18 08:01:10|341.44|339.44|341.44|339.44|341.48|339.48|341.41|339.41|15
1723968080000|2024-08-18 08:01:20|341.43|339.43|341.45|339.45|341.49|339.49|341.43|339.43|11
1723968090000|2024-08-18 08:01:30|341.44|339.44|341.52|339.52|341.52|339.52|341.44|339.44|11
1723968100000|2024-08-18 08:01:40|341.53|339.53|341.6|339.6|341.6|339.6|341.48|339.48|9
1723968110000|2024-08-18 08:01:50|341.65|339.65|341.53|339.53|341.65|339.65|341.47|339.47|15
1723968120000|2024-08-18 08:02:00|341.47|339.47|341.51|339.51|341.54|339.54|341.47|339.47|13
1723968130000|2024-08-18 08:02:10|341.53|339.53|341.62|339.62|341.62|339.62|341.49|339.49|18
1723968140000|2024-08-18 08:02:20|341.6|339.6|341.58|339.58|341.62|339.62|341.57|339.57|10
1723968150000|2024-08-18 08:02:30|341.56|339.56|341.62|339.62|341.62|339.62|341.55|339.55|10
1723968160000|2024-08-18 08:02:40|341.61|339.61|341.65|339.65|341.66|339.66|341.56|339.56|17
1723968170000|2024-08-18 08:02:50|341.66|339.66|341.58|339.58|341.66|339.66|341.58|339.58|11
1723968180000|2024-08-18 08:03:00|341.57|339.57|341.63|339.63|341.67|339.67|341.56|339.56|19
1723968190000|2024-08-18 08:03:10|341.64|339.64|341.51|339.51|341.64|339.64|341.5|339.5|17
1723968200000|2024-08-18 08:03:20|341.54|339.54|341.5|339.5|341.55|339.55|341.44|339.44|20
1723968210000|2024-08-18 08:03:30|341.53|339.53|341.52|339.52|341.53|339.53|341.49|339.49|8
1723968220000|2024-08-18 08:03:40|341.5|339.5|341.48|339.48|341.5|339.5|341.45|339.45|5
1723968230000|2024-08-18 08:03:50|341.5|339.5|341.58|339.58|341.58|339.58|341.48|339.48|15
1723968240000|2024-08-18 08:04:00|341.57|339.57|341.48|339.48|341.57|339.57|341.48|339.48|15
1723968250000|2024-08-18 08:04:10|341.46|339.46|341.45|339.45|341.53|339.53|341.45|339.45|18
1723968260000|2024-08-18 08:04:20|341.43|339.43|341.55|339.55|341.56|339.56|341.43|339.43|16
1723968270000|2024-08-18 08:04:30|341.56|339.56|341.54|339.54|341.56|339.56|341.5|339.5|6
1723968280000|2024-08-18 08:04:40|341.52|339.52|341.5|339.5|341.55|339.55|341.49|339.49|8
1723968290000|2024-08-18 08:04:50|341.51|339.51|341.47|339.47|341.52|339.52|341.45|339.45|16
1723968300000|2024-08-18 08:05:00|341.49|339.49|341.44|339.44|341.49|339.49|341.43|339.43|15
1723968310000|2024-08-18 08:05:10|341.43|339.43|341.37|339.37|341.44|339.44|341.36|339.36|13
1723968320000|2024-08-18 08:05:20|341.39|339.39|341.4|339.4|341.42|339.42|341.39|339.39|10
1723968330000|2024-08-18 08:05:30|341.41|339.41|341.42|339.42|341.42|339.42|341.4|339.4|17
1723968340000|2024-08-18 08:05:40|341.45|339.45|341.45|339.45|341.51|339.51|341.45|339.45|18
1723968350000|2024-08-18 08:05:50|341.46|339.46|341.47|339.47|341.49|339.49|341.44|339.44|14
1723968360000|2024-08-18 08:06:00|341.46|339.46|341.47|339.47|341.48|339.48|341.42|339.42|8
1723968370000|2024-08-18 08:06:10|341.49|339.49|341.46|339.46|341.49|339.49|341.46|339.46|4
1723968380000|2024-08-18 08:06:20|341.47|339.47|341.09|339.09|341.47|339.47|341.09|339.09|8
1723968390000|2024-08-18 08:06:30|341.11|339.11|341.03|339.03|341.11|339.11|341.03|339.03|11
1723968400000|2024-08-18 08:06:40|341.01|339.01|341.09|339.09|341.1|339.1|341.01|339.01|15
1723968410000|2024-08-18 08:06:50|341.06|339.06|341.08|339.08|341.09|339.09|341.04|339.04|9
1723968420000|2024-08-18 08:07:00|341.07|339.07|341.1|339.1|341.1|339.1|341.06|339.06|9
1723968430000|2024-08-18 08:07:10|341.25|339.25|341.29|339.29|341.29|339.29|341.25|339.25|7
1723968440000|2024-08-18 08:07:20|341.3|339.3|341.44|339.44|341.48|339.48|341.3|339.3|11
1723968450000|2024-08-18 08:07:30|341.42|339.42|341.47|339.47|341.5|339.5|341.42|339.42|14
1723968460000|2024-08-18 08:07:40|341.48|339.48|341.61|339.61|341.63|339.63|341.47|339.47|16
1723968470000|2024-08-18 08:07:50|341.6|339.6|341.58|339.58|341.63|339.63|341.52|339.52|21
1723968480000|2024-08-18 08:08:00|341.56|339.56|341.57|339.57|341.61|339.61|341.52|339.52|15
1723968490000|2024-08-18 08:08:10|341.54|339.54|341.57|339.57|341.57|339.57|341.52|339.52|11
1723968500000|2024-08-18 08:08:20|341.54|339.54|341.47|339.47|341.57|339.57|341.47|339.47|12
1723968510000|2024-08-18 08:08:30|341.49|339.49|341.38|339.38|341.49|339.49|341.38|339.38|11
1723968520000|2024-08-18 08:08:40|341.37|339.37|341.34|339.34|341.46|339.46|341.34|339.34|15
1723968530000|2024-08-18 08:08:50|341.35|339.35|341.38|339.38|341.39|339.39|341.33|339.33|16
1723968540000|2024-08-18 08:09:00|341.37|339.37|341.33|339.33|341.37|339.37|341.29|339.29|6
1723968550000|2024-08-18 08:09:10|341.31|339.31|341.3|339.3|341.31|339.31|341.26|339.26|9
1723968560000|2024-08-18 08:09:20|341.33|339.33|341.28|339.28|341.39|339.39|341.28|339.28|19
1723968570000|2024-08-18 08:09:30|341.27|339.27|341.33|339.33|341.35|339.35|341.26|339.26|23
1723968580000|2024-08-18 08:09:40|341.36|339.36|341.37|339.37|341.37|339.37|341.31|339.31|6
1723968590000|2024-08-18 08:09:50|341.39|339.39|341.51|339.51|341.51|339.51|341.39|339.39|10
1723968600000|2024-08-18 08:10:00|341.52|339.52|341.49|339.49|341.52|339.52|341.45|339.45|7
1723968610000|2024-08-18 08:10:10|341.48|339.48|341.47|339.47|341.51|339.51|341.43|339.43|13
1723968620000|2024-08-18 08:10:20|341.48|339.48|341.42|339.42|341.51|339.51|341.39|339.39|13
1723968630000|2024-08-18 08:10:30|341.46|339.46|341.43|339.43|341.46|339.46|341.38|339.38|17
1723968640000|2024-08-18 08:10:40|341.46|339.46|341.41|339.41|341.46|339.46|341.41|339.41|5
1723968650000|2024-08-18 08:10:50|341.44|339.44|341.56|339.56|341.56|339.56|341.41|339.41|7
1723968670000|2024-08-18 08:11:10|341.54|339.54|341.52|339.52|341.56|339.56|341.51|339.51|10
1723968680000|2024-08-18 08:11:20|341.55|339.55|341.56|339.56|341.56|339.56|341.51|339.51|12
1723968710000|2024-08-18 08:11:50|341.53|339.53|341.53|339.53|341.54|339.54|341.51|339.51|10
1723968720000|2024-08-18 08:12:00|341.56|339.56|341.53|339.53|341.56|339.56|341.53|339.53|2
1723968730000|2024-08-18 08:12:10|341.52|339.52|341.54|339.54|341.56|339.56|341.46|339.46|12
1723968740000|2024-08-18 08:12:20|341.53|339.53|341.56|339.56|341.56|339.56|341.53|339.53|5
1723968750000|2024-08-18 08:12:30|341.53|339.53|341.55|339.55|341.55|339.55|341.53|339.53|7
1723968760000|2024-08-18 08:12:40|341.53|339.53|341.55|339.55|341.56|339.56|341.51|339.51|9
1723968770000|2024-08-18 08:12:50|341.56|339.56|341.81|339.81|341.81|339.81|341.56|339.56|4
1723968780000|2024-08-18 08:13:00|341.82|339.82|341.82|339.82|341.82|339.82|341.82|339.82|1
1723968790000|2024-08-18 08:13:10|341.81|339.81|341.8|339.8|341.81|339.81|341.77|339.77|8
1723968800000|2024-08-18 08:13:20|341.81|339.81|341.81|339.81|341.81|339.81|341.81|339.81|1
1723968860000|2024-08-18 08:14:20|341.74|339.74|341.74|339.74|341.75|339.75|341.74|339.74|3
1723968870000|2024-08-18 08:14:30|341.73|339.73|341.73|339.73|341.78|339.78|341.73|339.73|5
1723968880000|2024-08-18 08:14:40|341.78|339.78|341.8|339.8|341.8|339.8|341.77|339.77|10
1723968890000|2024-08-18 08:14:50|341.78|339.78|341.75|339.75|341.8|339.8|341.75|339.75|15
1723968900000|2024-08-18 08:15:00|341.74|339.74|341.76|339.76|341.76|339.76|341.72|339.72|8
1723968910000|2024-08-18 08:15:10|341.73|339.73|341.61|339.61|341.74|339.74|341.61|339.61|6
1723968920000|2024-08-18 08:15:20|341.64|339.64|341.63|339.63|341.68|339.68|341.62|339.62|13
1723968930000|2024-08-18 08:15:30|341.62|339.62|341.62|339.62|341.63|339.63|341.62|339.62|3
1723968940000|2024-08-18 08:15:40|341.63|339.63|341.62|339.62|341.63|339.63|341.62|339.62|2
1723968960000|2024-08-18 08:16:00|341.63|339.63|341.61|339.61|341.63|339.63|341.61|339.61|5
1723968970000|2024-08-18 08:16:10|341.57|339.57|341.52|339.52|341.57|339.57|341.51|339.51|11
1723968980000|2024-08-18 08:16:20|341.53|339.53|341.52|339.52|341.53|339.53|341.52|339.52|4
1723968990000|2024-08-18 08:16:30|341.53|339.53|341.53|339.53|341.54|339.54|341.53|339.53|3
1723969010000|2024-08-18 08:16:50|341.54|339.54|341.62|339.62|341.62|339.62|341.53|339.53|10
1723969020000|2024-08-18 08:17:00|341.66|339.66|341.69|339.69|341.69|339.69|341.65|339.65|8
1723969030000|2024-08-18 08:17:10|341.71|339.71|341.67|339.67|341.71|339.71|341.66|339.66|5
1723969040000|2024-08-18 08:17:20|341.63|339.63|341.59|339.59|341.63|339.63|341.59|339.59|4
1723969050000|2024-08-18 08:17:30|341.63|339.63|341.59|339.59|341.63|339.63|341.59|339.59|2
1723969060000|2024-08-18 08:17:40|341.6|339.6|341.58|339.58|341.6|339.6|341.58|339.58|2
1723969070000|2024-08-18 08:17:50|341.51|339.51|341.44|339.44|341.52|339.52|341.42|339.42|8
1723969080000|2024-08-18 08:18:00|341.42|339.42|341.43|339.43|341.45|339.45|341.42|339.42|12
1723969090000|2024-08-18 08:18:10|341.45|339.45|341.43|339.43|341.45|339.45|341.42|339.42|7
1723969100000|2024-08-18 08:18:20|341.42|339.42|341.36|339.36|341.43|339.43|341.32|339.32|11
1723969110000|2024-08-18 08:18:30|341.35|339.35|341.28|339.28|341.38|339.38|341.27|339.27|15
1723969120000|2024-08-18 08:18:40|341.29|339.29|341.29|339.29|341.33|339.33|341.29|339.29|10
1723969130000|2024-08-18 08:18:50|341.31|339.31|341.29|339.29|341.31|339.31|341.28|339.28|5
1723969140000|2024-08-18 08:19:00|341.28|339.28|341.35|339.35|341.35|339.35|341.28|339.28|4
1723969160000|2024-08-18 08:19:20|341.34|339.34|341.33|339.33|341.34|339.34|341.31|339.31|6
1723969170000|2024-08-18 08:19:30|341.34|339.34|341.37|339.37|341.38|339.38|341.33|339.33|6
1723969180000|2024-08-18 08:19:40|341.41|339.41|341.39|339.39|341.43|339.43|341.35|339.35|10
1723969190000|2024-08-18 08:19:50|341.4|339.4|341.55|339.55|341.55|339.55|341.4|339.4|9
1723969200000|2024-08-18 08:20:00|341.56|339.56|341.48|339.48|341.56|339.56|341.48|339.48|8
1723969210000|2024-08-18 08:20:10|341.47|339.47|341.44|339.44|341.49|339.49|341.44|339.44|6
1723969220000|2024-08-18 08:20:20|341.48|339.48|341.51|339.51|341.51|339.51|341.48|339.48|2
1723969230000|2024-08-18 08:20:30|341.52|339.52|341.59|339.59|341.6|339.6|341.5|339.5|7
1723969240000|2024-08-18 08:20:40|341.58|339.58|341.5|339.5|341.61|339.61|341.5|339.5|10
1723969250000|2024-08-18 08:20:50|341.49|339.49|341.43|339.43|341.5|339.5|341.41|339.41|8
1723969260000|2024-08-18 08:21:00|341.46|339.46|341.31|339.31|341.46|339.46|341.29|339.29|17
1723969270000|2024-08-18 08:21:10|341.28|339.28|341.33|339.33|341.33|339.33|341.27|339.27|13
1723969280000|2024-08-18 08:21:20|341.36|339.36|341.22|339.22|341.36|339.36|341.22|339.22|9
1723969290000|2024-08-18 08:21:30|341.23|339.23|341.12|339.12|341.23|339.23|341.12|339.12|11
1723969300000|2024-08-18 08:21:40|341.11|339.11|341.11|339.11|341.14|339.14|341.11|339.11|6
1723969310000|2024-08-18 08:21:50|341.13|339.13|341.19|339.19|341.21|339.21|341.13|339.13|16
1723969320000|2024-08-18 08:22:00|341.18|339.18|341.2|339.2|341.27|339.27|341.18|339.18|17
1723969330000|2024-08-18 08:22:10|341.21|339.21|341.21|339.21|341.22|339.22|341.18|339.18|10
1723969340000|2024-08-18 08:22:20|341.22|339.22|341.25|339.25|341.25|339.25|341.21|339.21|10
1723969350000|2024-08-18 08:22:30|341.23|339.23|341.22|339.22|341.26|339.26|341.21|339.21|8
1723969360000|2024-08-18 08:22:40|341.19|339.19|341.26|339.26|341.26|339.26|341.19|339.19|9
1723969370000|2024-08-18 08:22:50|341.21|339.21|341.05|339.05|341.23|339.23|341.04|339.04|19
1723969380000|2024-08-18 08:23:00|341.04|339.04|341.05|339.05|341.07|339.07|341.04|339.04|5
1723969390000|2024-08-18 08:23:10|341.04|339.04|341.04|339.04|341.05|339.05|341.04|339.04|3
1723969410000|2024-08-18 08:23:30|341.05|339.05|341.04|339.04|341.09|339.09|341.04|339.04|7
1723969420000|2024-08-18 08:23:40|341.06|339.06|340.99|338.99|341.08|339.08|340.98|338.98|11
1723969430000|2024-08-18 08:23:50|340.98|338.98|340.9|338.9|341.01|339.01|340.89|338.89|15
1723969440000|2024-08-18 08:24:00|340.89|338.89|340.9|338.9|340.9|338.9|340.89|338.89|6
1723969450000|2024-08-18 08:24:10|340.89|338.89|340.94|338.94|340.94|338.94|340.89|338.89|13
1723969460000|2024-08-18 08:24:20|340.97|338.97|341.1|339.1|341.32|339.32|340.97|338.97|18
1723969470000|2024-08-18 08:24:30|341.13|339.13|341.09|339.09|341.14|339.14|341.08|339.08|10
1723969480000|2024-08-18 08:24:40|341.08|339.08|341.09|339.09|341.09|339.09|341.07|339.07|8
1723969490000|2024-08-18 08:24:50|341.1|339.1|341.11|339.11|341.11|339.11|341.09|339.09|4
1723969500000|2024-08-18 08:25:00|341.12|339.12|341.12|339.12|341.14|339.14|341.11|339.11|8
1723969510000|2024-08-18 08:25:10|341.11|339.11|341.01|339.01|341.13|339.13|340.99|338.99|12
1723969520000|2024-08-18 08:25:20|341|339|341.03|339.03|341.03|339.03|340.96|338.96|17
1723969530000|2024-08-18 08:25:30|340.93|338.93|340.89|338.89|340.95|338.95|340.89|338.89|12
1723969540000|2024-08-18 08:25:40|340.92|338.92|341.01|339.01|341.04|339.04|340.91|338.91|11
1723969550000|2024-08-18 08:25:50|341.02|339.02|341.06|339.06|341.06|339.06|340.99|338.99|12
1723969560000|2024-08-18 08:26:00|341.11|339.11|341.06|339.06|341.11|339.11|341.06|339.06|6
1723969570000|2024-08-18 08:26:10|341.07|339.07|341.02|339.02|341.08|339.08|341.02|339.02|6
1723969580000|2024-08-18 08:26:20|341.03|339.03|340.97|338.97|341.03|339.03|340.97|338.97|13
1723969590000|2024-08-18 08:26:30|340.99|338.99|340.91|338.91|341.03|339.03|340.91|338.91|17
1723969600000|2024-08-18 08:26:40|340.88|338.88|340.88|338.88|340.88|338.88|340.83|338.83|5
1723969610000|2024-08-18 08:26:50|340.89|338.89|340.95|338.95|340.98|338.98|340.89|338.89|7
1723969620000|2024-08-18 08:27:00|340.98|338.98|340.94|338.94|340.98|338.98|340.94|338.94|9
1723969630000|2024-08-18 08:27:10|340.93|338.93|340.94|338.94|340.95|338.95|340.93|338.93|3
1723969640000|2024-08-18 08:27:20|340.96|338.96|340.99|338.99|340.99|338.99|340.96|338.96|6
1723969650000|2024-08-18 08:27:30|341.03|339.03|340.97|338.97|341.03|339.03|340.95|338.95|13
1723969660000|2024-08-18 08:27:40|340.98|338.98|341.01|339.01|341.01|339.01|340.97|338.97|14
1723969670000|2024-08-18 08:27:50|340.97|338.97|341.05|339.05|341.05|339.05|340.97|338.97|6
1723969680000|2024-08-18 08:28:00|341.02|339.02|341.01|339.01|341.05|339.05|341.01|339.01|9
1723969690000|2024-08-18 08:28:10|341.02|339.02|341.01|339.01|341.02|339.02|341|339|12
1723969700000|2024-08-18 08:28:20|341.02|339.02|341.01|339.01|341.04|339.04|340.99|338.99|10
1723969710000|2024-08-18 08:28:30|341|339|341.01|339.01|341.03|339.03|341|339|4
1723969720000|2024-08-18 08:28:40|340.99|338.99|340.99|338.99|341.03|339.03|340.98|338.98|14
1723969730000|2024-08-18 08:28:50|341|339|341.01|339.01|341.03|339.03|340.99|338.99|14
1723969740000|2024-08-18 08:29:00|341.02|339.02|341.09|339.09|341.12|339.12|341.01|339.01|9
1723969750000|2024-08-18 08:29:10|341.11|339.11|341.16|339.16|341.18|339.18|341.07|339.07|12
1723969760000|2024-08-18 08:29:20|341.17|339.17|341.17|339.17|341.17|339.17|341.17|339.17|1
1723969770000|2024-08-18 08:29:30|341.18|339.18|341.26|339.26|341.27|339.27|341.18|339.18|5
1723969780000|2024-08-18 08:29:40|341.25|339.25|341.22|339.22|341.25|339.25|341.22|339.22|5
1723969790000|2024-08-18 08:29:50|341.21|339.21|341.2|339.2|341.21|339.21|341.2|339.2|2
1723969800000|2024-08-18 08:30:00|341.15|339.15|341|339|341.15|339.15|341|339|4
1723969810000|2024-08-18 08:30:10|340.99|338.99|340.98|338.98|341|339|340.96|338.96|6
1723969820000|2024-08-18 08:30:20|340.99|338.99|341.11|339.11|341.11|339.11|340.98|338.98|10
1723969830000|2024-08-18 08:30:30|341.12|339.12|341.14|339.14|341.16|339.16|341.1|339.1|12
1723969840000|2024-08-18 08:30:40|341.15|339.15|341.27|339.27|341.28|339.28|341.15|339.15|9
1723969850000|2024-08-18 08:30:50|341.31|339.31|341.28|339.28|341.32|339.32|341.28|339.28|7
1723969860000|2024-08-18 08:31:00|341.31|339.31|341.17|339.17|341.31|339.31|341.16|339.16|16
1723969870000|2024-08-18 08:31:10|341.16|339.16|341.16|339.16|341.17|339.17|341.16|339.16|11
1723969880000|2024-08-18 08:31:20|341.17|339.17|341.17|339.17|341.17|339.17|341.17|339.17|1
1723969890000|2024-08-18 08:31:30|341.16|339.16|341.06|339.06|341.16|339.16|341.03|339.03|8
1723969900000|2024-08-18 08:31:40|341.07|339.07|341.01|339.01|341.08|339.08|340.99|338.99|12
1723969910000|2024-08-18 08:31:50|341.02|339.02|340.97|338.97|341.02|339.02|340.89|338.89|13
1723969920000|2024-08-18 08:32:00|340.96|338.96|340.89|338.89|340.96|338.96|340.88|338.88|12
1723969930000|2024-08-18 08:32:10|340.88|338.88|340.9|338.9|340.91|338.91|340.88|338.88|6
1723969940000|2024-08-18 08:32:20|340.89|338.89|340.92|338.92|340.92|338.92|340.86|338.86|5
1723969950000|2024-08-18 08:32:30|340.94|338.94|340.98|338.98|340.98|338.98|340.94|338.94|10
1723969960000|2024-08-18 08:32:40|340.97|338.97|340.91|338.91|340.97|338.97|340.89|338.89|5
1723969970000|2024-08-18 08:32:50|340.92|338.92|340.92|338.92|340.94|338.94|340.92|338.92|11
1723969980000|2024-08-18 08:33:00|340.91|338.91|340.93|338.93|340.93|338.93|340.9|338.9|11
1723969990000|2024-08-18 08:33:10|340.92|338.92|340.98|338.98|340.99|338.99|340.92|338.92|9
1723970000000|2024-08-18 08:33:20|340.96|338.96|340.97|338.97|341|339|340.96|338.96|8
1723970010000|2024-08-18 08:33:30|340.95|338.95|341.02|339.02|341.03|339.03|340.95|338.95|11
1723970020000|2024-08-18 08:33:40|341.03|339.03|341.07|339.07|341.07|339.07|341.03|339.03|7
1723970030000|2024-08-18 08:33:50|341.06|339.06|341.07|339.07|341.07|339.07|341.06|339.06|2
1723970040000|2024-08-18 08:34:00|341.06|339.06|341.03|339.03|341.06|339.06|341.02|339.02|4
1723970050000|2024-08-18 08:34:10|341.02|339.02|341|339|341.02|339.02|340.99|338.99|3
1723970060000|2024-08-18 08:34:20|341.01|339.01|341|339|341.01|339.01|341|339|4
1723970070000|2024-08-18 08:34:30|340.99|338.99|340.98|338.98|340.99|338.99|340.95|338.95|5
1723970080000|2024-08-18 08:34:40|340.95|338.95|341.03|339.03|341.04|339.04|340.95|338.95|5
1723970090000|2024-08-18 08:34:50|341.05|339.05|341.05|339.05|341.07|339.07|341.04|339.04|11
1723970100000|2024-08-18 08:35:00|341.04|339.04|341.03|339.03|341.06|339.06|341.02|339.02|12
1723970110000|2024-08-18 08:35:10|341.02|339.02|341.03|339.03|341.03|339.03|340.99|338.99|6
1723970120000|2024-08-18 08:35:20|341.04|339.04|341.04|339.04|341.04|339.04|341.03|339.03|5
1723970130000|2024-08-18 08:35:30|341.03|339.03|341.1|339.1|341.11|339.11|341.03|339.03|11
1723970140000|2024-08-18 08:35:40|341.11|339.11|341.07|339.07|341.11|339.11|341.07|339.07|8
1723970150000|2024-08-18 08:35:50|341.08|339.08|341.13|339.13|341.13|339.13|341.07|339.07|6
1723970160000|2024-08-18 08:36:00|341.11|339.11|341.06|339.06|341.11|339.11|341.06|339.06|7
1723970170000|2024-08-18 08:36:10|341.07|339.07|341.07|339.07|341.1|339.1|341.06|339.06|12
1723970180000|2024-08-18 08:36:20|341.1|339.1|341.15|339.15|341.16|339.16|341.07|339.07|16
1723970190000|2024-08-18 08:36:30|341.16|339.16|341.16|339.16|341.2|339.2|341.15|339.15|11
1723970200000|2024-08-18 08:36:40|341.19|339.19|341.26|339.26|341.27|339.27|341.19|339.19|6
1723970210000|2024-08-18 08:36:50|341.23|339.23|341.2|339.2|341.26|339.26|341.2|339.2|13
1723970220000|2024-08-18 08:37:00|341.21|339.21|341.21|339.21|341.25|339.25|341.19|339.19|14
1723970230000|2024-08-18 08:37:10|341.2|339.2|341.2|339.2|341.21|339.21|341.2|339.2|5
1723970240000|2024-08-18 08:37:20|341.21|339.21|341.14|339.14|341.21|339.21|341.1|339.1|12
1723970250000|2024-08-18 08:37:30|341.13|339.13|341.13|339.13|341.17|339.17|341.13|339.13|10
1723970260000|2024-08-18 08:37:40|341.12|339.12|341.13|339.13|341.15|339.15|341.11|339.11|9
1723970270000|2024-08-18 08:37:50|341.12|339.12|341|339|341.13|339.13|341|339|12
1723970280000|2024-08-18 08:38:00|341.01|339.01|341|339|341.03|339.03|340.99|338.99|12
1723970290000|2024-08-18 08:38:10|340.99|338.99|340.99|338.99|340.99|338.99|340.98|338.98|5
1723970300000|2024-08-18 08:38:20|341|339|341.01|339.01|341.01|339.01|341|339|4
1723970310000|2024-08-18 08:38:30|341|339|341.01|339.01|341.02|339.02|341|339|4
1723970320000|2024-08-18 08:38:40|341.02|339.02|341.03|339.03|341.04|339.04|341.01|339.01|4
1723970330000|2024-08-18 08:38:50|341.07|339.07|341.07|339.07|341.09|339.09|341.05|339.05|9
1723970340000|2024-08-18 08:39:00|341.05|339.05|341.06|339.06|341.06|339.06|341.05|339.05|6
1723970350000|2024-08-18 08:39:10|341.05|339.05|341.05|339.05|341.06|339.06|341.03|339.03|12
1723970360000|2024-08-18 08:39:20|341.04|339.04|340.94|338.94|341.05|339.05|340.94|338.94|9
1723970370000|2024-08-18 08:39:30|340.93|338.93|340.97|338.97|340.98|338.98|340.93|338.93|8
1723970380000|2024-08-18 08:39:40|340.96|338.96|340.96|338.96|340.97|338.97|340.96|338.96|3
1723970390000|2024-08-18 08:39:50|340.97|338.97|340.97|338.97|340.98|338.98|340.96|338.96|7
1723970400000|2024-08-18 08:40:00|341|339|341.05|339.05|341.05|339.05|340.97|338.97|11
1723970410000|2024-08-18 08:40:10|341.1|339.1|341.09|339.09|341.14|339.14|341.09|339.09|10
1723970420000|2024-08-18 08:40:20|341.07|339.07|341.07|339.07|341.08|339.08|341.07|339.07|3
1723970430000|2024-08-18 08:40:30|341.1|339.1|341.25|339.25|341.32|339.32|341.1|339.1|19
1723970440000|2024-08-18 08:40:40|341.24|339.24|341.28|339.28|341.3|339.3|341.23|339.23|19
1723970450000|2024-08-18 08:40:50|341.29|339.29|341.27|339.27|341.31|339.31|341.26|339.26|11
1723970460000|2024-08-18 08:41:00|341.29|339.29|341.31|339.31|341.31|339.31|341.28|339.28|8
1723970470000|2024-08-18 08:41:10|341.32|339.32|341.29|339.29|341.32|339.32|341.28|339.28|6
1723970480000|2024-08-18 08:41:20|341.28|339.28|341.29|339.29|341.29|339.29|341.28|339.28|4
1723970490000|2024-08-18 08:41:30|341.28|339.28|341.29|339.29|341.29|339.29|341.28|339.28|8
1723970500000|2024-08-18 08:41:40|341.28|339.28|341.34|339.34|341.35|339.35|341.28|339.28|7
1723970510000|2024-08-18 08:41:50|341.33|339.33|341.32|339.32|341.34|339.34|341.32|339.32|4
1723970520000|2024-08-18 08:42:00|341.33|339.33|341.28|339.28|341.33|339.33|341.28|339.28|10
1723970530000|2024-08-18 08:42:10|341.29|339.29|341.28|339.28|341.3|339.3|341.28|339.28|4
1723970540000|2024-08-18 08:42:20|341.29|339.29|341.33|339.33|341.33|339.33|341.29|339.29|5
1723970550000|2024-08-18 08:42:30|341.34|339.34|341.33|339.33|341.34|339.34|341.32|339.32|6
1723970560000|2024-08-18 08:42:40|341.32|339.32|341.37|339.37|341.37|339.37|341.3|339.3|7
1723970590000|2024-08-18 08:43:10|341.38|339.38|341.39|339.39|341.39|339.39|341.38|339.38|2
1723970620000|2024-08-18 08:43:40|341.41|339.41|341.41|339.41|341.41|339.41|341.41|339.41|1
1723970630000|2024-08-18 08:43:50|341.4|339.4|341.4|339.4|341.41|339.41|341.4|339.4|3
1723970640000|2024-08-18 08:44:00|341.41|339.41|341.41|339.41|341.41|339.41|341.41|339.41|1
1723970650000|2024-08-18 08:44:10|341.42|339.42|341.42|339.42|341.42|339.42|341.42|339.42|1
1723970670000|2024-08-18 08:44:30|341.41|339.41|341.4|339.4|341.41|339.41|341.4|339.4|4
1723970710000|2024-08-18 08:45:10|341.39|339.39|341.37|339.37|341.39|339.39|341.37|339.37|2
1723970730000|2024-08-18 08:45:30|341.39|339.39|341.39|339.39|341.39|339.39|341.39|339.39|1
1723970760000|2024-08-18 08:46:00|341.4|339.4|341.38|339.38|341.4|339.4|341.37|339.37|6
1723970780000|2024-08-18 08:46:20|341.37|339.37|341.37|339.37|341.37|339.37|341.37|339.37|1
1723970850000|2024-08-18 08:47:30|341.36|339.36|341.37|339.37|341.37|339.37|341.32|339.32|12
1723970880000|2024-08-18 08:48:00|341.39|339.39|341.39|339.39|341.39|339.39|341.39|339.39|1
1723970900000|2024-08-18 08:48:20|341.4|339.4|341.43|339.43|341.43|339.43|341.39|339.39|7
1723970930000|2024-08-18 08:48:50|341.41|339.41|341.42|339.42|341.42|339.42|341.41|339.41|2
1723970950000|2024-08-18 08:49:10|341.43|339.43|341.43|339.43|341.43|339.43|341.43|339.43|1
1723970960000|2024-08-18 08:49:20|341.44|339.44|341.57|339.57|341.57|339.57|341.44|339.44|7
1723970970000|2024-08-18 08:49:30|341.58|339.58|341.58|339.58|341.58|339.58|341.58|339.58|1
1723971000000|2024-08-18 08:50:00|341.57|339.57|341.55|339.55|341.57|339.57|341.55|339.55|6
1723971050000|2024-08-18 08:50:50|341.53|339.53|341.3|339.3|341.53|339.53|341.29|339.29|8
1723971060000|2024-08-18 08:51:00|341.29|339.29|341.29|339.29|341.29|339.29|341.29|339.29|1
1723971070000|2024-08-18 08:51:10|341.28|339.28|341.27|339.27|341.28|339.28|341.26|339.26|9
1723971080000|2024-08-18 08:51:20|341.26|339.26|341.3|339.3|341.3|339.3|341.25|339.25|10
1723971090000|2024-08-18 08:51:30|341.26|339.26|341.27|339.27|341.3|339.3|341.26|339.26|11
1723971100000|2024-08-18 08:51:40|341.26|339.26|341.37|339.37|341.4|339.4|341.26|339.26|10
1723971110000|2024-08-18 08:51:50|341.38|339.38|341.36|339.36|341.38|339.38|341.35|339.35|12
1723971120000|2024-08-18 08:52:00|341.4|339.4|341.39|339.39|341.4|339.4|341.33|339.33|10
1723971130000|2024-08-18 08:52:10|341.37|339.37|341.36|339.36|341.37|339.37|341.34|339.34|9
1723971140000|2024-08-18 08:52:20|341.37|339.37|341.36|339.36|341.39|339.39|341.33|339.33|12
1723971150000|2024-08-18 08:52:30|341.35|339.35|341.35|339.35|341.38|339.38|341.33|339.33|10
1723971160000|2024-08-18 08:52:40|341.36|339.36|341.34|339.34|341.38|339.38|341.34|339.34|13
1723971170000|2024-08-18 08:52:50|341.35|339.35|341.45|339.45|341.48|339.48|341.34|339.34|13
1723971180000|2024-08-18 08:53:00|341.46|339.46|341.45|339.45|341.46|339.46|341.44|339.44|3
1723971190000|2024-08-18 08:53:10|341.5|339.5|341.5|339.5|341.51|339.51|341.48|339.48|8
1723971200000|2024-08-18 08:53:20|341.49|339.49|341.55|339.55|341.55|339.55|341.49|339.49|5
1723971210000|2024-08-18 08:53:30|341.53|339.53|341.51|339.51|341.54|339.54|341.51|339.51|4
1723971220000|2024-08-18 08:53:40|341.49|339.49|341.5|339.5|341.5|339.5|341.49|339.49|2
1723971230000|2024-08-18 08:53:50|341.49|339.49|341.47|339.47|341.49|339.49|341.47|339.47|2
1723971240000|2024-08-18 08:54:00|341.48|339.48|341.49|339.49|341.49|339.49|341.47|339.47|4
1723971260000|2024-08-18 08:54:20|341.5|339.5|341.51|339.51|341.54|339.54|341.5|339.5|8
1723971270000|2024-08-18 08:54:30|341.48|339.48|341.49|339.49|341.5|339.5|341.48|339.48|3
1723971280000|2024-08-18 08:54:40|341.5|339.5|341.54|339.54|341.54|339.54|341.48|339.48|6
1723971290000|2024-08-18 08:54:50|341.52|339.52|341.54|339.54|341.55|339.55|341.5|339.5|9
1723971300000|2024-08-18 08:55:00|341.52|339.52|341.47|339.47|341.52|339.52|341.47|339.47|13
1723971310000|2024-08-18 08:55:10|341.5|339.5|341.49|339.49|341.5|339.5|341.47|339.47|14
1723971320000|2024-08-18 08:55:20|341.5|339.5|341.48|339.48|341.5|339.5|341.48|339.48|6
1723971330000|2024-08-18 08:55:30|341.49|339.49|341.55|339.55|341.55|339.55|341.48|339.48|7
1723971340000|2024-08-18 08:55:40|341.53|339.53|341.53|339.53|341.54|339.54|341.51|339.51|14
1723971350000|2024-08-18 08:55:50|341.52|339.52|341.49|339.49|341.53|339.53|341.47|339.47|16
1723971360000|2024-08-18 08:56:00|341.51|339.51|341.54|339.54|341.54|339.54|341.46|339.46|9
1723971370000|2024-08-18 08:56:10|341.51|339.51|341.49|339.49|341.53|339.53|341.49|339.49|7
1723971380000|2024-08-18 08:56:20|341.5|339.5|341.5|339.5|341.5|339.5|341.48|339.48|7
1723971390000|2024-08-18 08:56:30|341.49|339.49|341.5|339.5|341.5|339.5|341.48|339.48|8
1723971400000|2024-08-18 08:56:40|341.49|339.49|341.5|339.5|341.5|339.5|341.49|339.49|4
1723971410000|2024-08-18 08:56:50|341.49|339.49|341.38|339.38|341.49|339.49|341.38|339.38|13
1723971420000|2024-08-18 08:57:00|341.39|339.39|341.38|339.38|341.39|339.39|341.38|339.38|2
1723971430000|2024-08-18 08:57:10|341.39|339.39|341.29|339.29|341.39|339.39|341.28|339.28|8
1723971440000|2024-08-18 08:57:20|341.28|339.28|341.29|339.29|341.31|339.31|341.26|339.26|10
1723971450000|2024-08-18 08:57:30|341.28|339.28|341.26|339.26|341.28|339.28|341.26|339.26|9
1723971460000|2024-08-18 08:57:40|341.27|339.27|341.27|339.27|341.29|339.29|341.25|339.25|16
1723971470000|2024-08-18 08:57:50|341.26|339.26|341.3|339.3|341.31|339.31|341.26|339.26|12
1723971480000|2024-08-18 08:58:00|341.29|339.29|341.31|339.31|341.38|339.38|341.29|339.29|9
1723971490000|2024-08-18 08:58:10|341.32|339.32|341.3|339.3|341.34|339.34|341.3|339.3|6
1723971500000|2024-08-18 08:58:20|341.32|339.32|341.36|339.36|341.36|339.36|341.31|339.31|9
1723971510000|2024-08-18 08:58:30|341.38|339.38|341.31|339.31|341.38|339.38|341.3|339.3|9
1723971520000|2024-08-18 08:58:40|341.3|339.3|341.35|339.35|341.35|339.35|341.3|339.3|8
1723971530000|2024-08-18 08:58:50|341.34|339.34|341.36|339.36|341.38|339.38|341.34|339.34|9
1723971540000|2024-08-18 08:59:00|341.35|339.35|341.38|339.38|341.44|339.44|341.35|339.35|13
1723971550000|2024-08-18 08:59:10|341.39|339.39|341.45|339.45|341.45|339.45|341.39|339.39|4
1723971560000|2024-08-18 08:59:20|341.43|339.43|341.49|339.49|341.49|339.49|341.4|339.4|8
1723971570000|2024-08-18 08:59:30|341.5|339.5|341.45|339.45|341.5|339.5|341.44|339.44|12
1723971580000|2024-08-18 08:59:40|341.44|339.44|341.42|339.42|341.45|339.45|341.42|339.42|20
1723971590000|2024-08-18 08:59:50|341.43|339.43|341.43|339.43|341.44|339.44|341.43|339.43|5
1723971600000|2024-08-18 09:00:00|341.42|339.42|341.43|339.43|341.46|339.46|341.4|339.4|11
1723971610000|2024-08-18 09:00:10|341.45|339.45|341.37|339.37|341.45|339.45|341.37|339.37|16
1723971620000|2024-08-18 09:00:20|341.38|339.38|341.39|339.39|341.4|339.4|341.37|339.37|23
1723971630000|2024-08-18 09:00:30|341.4|339.4|341.43|339.43|341.47|339.47|341.38|339.38|11
1723971640000|2024-08-18 09:00:40|341.42|339.42|341.41|339.41|341.43|339.43|341.39|339.39|13
1723971650000|2024-08-18 09:00:50|341.44|339.44|341.38|339.38|341.45|339.45|341.37|339.37|10
1723971660000|2024-08-18 09:01:00|341.41|339.41|341.42|339.42|341.43|339.43|341.37|339.37|9
1723971670000|2024-08-18 09:01:10|341.41|339.41|341.35|339.35|341.41|339.41|341.35|339.35|4
1723971680000|2024-08-18 09:01:20|341.38|339.38|341.36|339.36|341.41|339.41|341.32|339.32|15
1723971690000|2024-08-18 09:01:30|341.37|339.37|341.37|339.37|341.37|339.37|341.37|339.37|1
1723971700000|2024-08-18 09:01:40|341.39|339.39|341.35|339.35|341.39|339.39|341.35|339.35|3
1723971710000|2024-08-18 09:01:50|341.36|339.36|341.36|339.36|341.37|339.37|341.36|339.36|9
1723971720000|2024-08-18 09:02:00|341.37|339.37|341.46|339.46|341.49|339.49|341.37|339.37|8
1723971730000|2024-08-18 09:02:10|341.47|339.47|341.45|339.45|341.47|339.47|341.42|339.42|9
1723971740000|2024-08-18 09:02:20|341.46|339.46|341.49|339.49|341.53|339.53|341.46|339.46|8
1723971750000|2024-08-18 09:02:30|341.48|339.48|341.49|339.49|341.5|339.5|341.47|339.47|7
1723971760000|2024-08-18 09:02:40|341.5|339.5|341.53|339.53|341.56|339.56|341.5|339.5|6
1723971770000|2024-08-18 09:02:50|341.54|339.54|341.54|339.54|341.54|339.54|341.53|339.53|5
1723971780000|2024-08-18 09:03:00|341.55|339.55|341.55|339.55|341.55|339.55|341.54|339.54|5
1723971790000|2024-08-18 09:03:10|341.54|339.54|341.54|339.54|341.55|339.55|341.53|339.53|9
1723971800000|2024-08-18 09:03:20|341.55|339.55|341.55|339.55|341.55|339.55|341.54|339.54|5
1723971810000|2024-08-18 09:03:30|341.54|339.54|341.65|339.65|341.65|339.65|341.54|339.54|7
1723971830000|2024-08-18 09:03:50|341.64|339.64|341.65|339.65|341.65|339.65|341.64|339.64|2
1723971850000|2024-08-18 09:04:10|341.64|339.64|341.65|339.65|341.65|339.65|341.64|339.64|4
1723971860000|2024-08-18 09:04:20|341.62|339.62|341.65|339.65|341.65|339.65|341.62|339.62|2
1723971880000|2024-08-18 09:04:40|341.66|339.66|341.72|339.72|341.72|339.72|341.66|339.66|7
1723971890000|2024-08-18 09:04:50|341.7|339.7|341.65|339.65|341.7|339.7|341.65|339.65|2
1723971900000|2024-08-18 09:05:00|341.66|339.66|341.66|339.66|341.66|339.66|341.66|339.66|1
1723971910000|2024-08-18 09:05:10|341.67|339.67|341.66|339.66|341.67|339.67|341.66|339.66|2
1723971920000|2024-08-18 09:05:20|341.65|339.65|341.65|339.65|341.65|339.65|341.65|339.65|1
1723971940000|2024-08-18 09:05:40|341.66|339.66|341.67|339.67|341.67|339.67|341.66|339.66|2
1723971950000|2024-08-18 09:05:50|341.68|339.68|341.67|339.67|341.68|339.68|341.67|339.67|4
1723971970000|2024-08-18 09:06:10|341.66|339.66|341.65|339.65|341.67|339.67|341.65|339.65|6
1723971980000|2024-08-18 09:06:20|341.66|339.66|341.65|339.65|341.66|339.66|341.65|339.65|4
1723971990000|2024-08-18 09:06:30|341.66|339.66|341.65|339.65|341.66|339.66|341.65|339.65|4
1723972030000|2024-08-18 09:07:10|341.66|339.66|341.7|339.7|341.7|339.7|341.66|339.66|5
1723972040000|2024-08-18 09:07:20|341.71|339.71|341.71|339.71|341.71|339.71|341.71|339.71|1
1723972050000|2024-08-18 09:07:30|341.72|339.72|341.75|339.75|341.75|339.75|341.72|339.72|2
1723972060000|2024-08-18 09:07:40|341.73|339.73|341.74|339.74|341.74|339.74|341.73|339.73|2
1723972070000|2024-08-18 09:07:50|341.73|339.73|341.76|339.76|341.76|339.76|341.73|339.73|4
1723972080000|2024-08-18 09:08:00|341.78|339.78|341.8|339.8|341.82|339.82|341.77|339.77|11
1723972090000|2024-08-18 09:08:10|341.81|339.81|341.79|339.79|341.81|339.81|341.78|339.78|5
1723972100000|2024-08-18 09:08:20|341.8|339.8|341.82|339.82|341.83|339.83|341.78|339.78|9
1723972110000|2024-08-18 09:08:30|341.83|339.83|341.96|339.96|341.97|339.97|341.83|339.83|11
1723972120000|2024-08-18 09:08:40|341.95|339.95|341.95|339.95|341.95|339.95|341.94|339.94|3
1723972130000|2024-08-18 09:08:50|341.93|339.93|341.98|339.98|341.98|339.98|341.93|339.93|8
1723972150000|2024-08-18 09:09:10|342.02|340.02|342.04|340.04|342.04|340.04|342.02|340.02|3
1723972170000|2024-08-18 09:09:30|342.05|340.05|342|340|342.05|340.05|341.99|339.99|9
1723972180000|2024-08-18 09:09:40|342.03|340.03|342.03|340.03|342.03|340.03|342|340|5
1723972190000|2024-08-18 09:09:50|342.02|340.02|342.03|340.03|342.03|340.03|342.02|340.02|2
1723972200000|2024-08-18 09:10:00|342.04|340.04|342.03|340.03|342.04|340.04|342.03|340.03|2
1723972210000|2024-08-18 09:10:10|341.99|339.99|341.99|339.99|342|340|341.99|339.99|3
1723972220000|2024-08-18 09:10:20|342|340|341.99|339.99|342|340|341.99|339.99|2
1723972270000|2024-08-18 09:11:10|341.98|339.98|341.98|339.98|341.98|339.98|341.97|339.97|3
1723972290000|2024-08-18 09:11:30|341.99|339.99|342|340|342|340|341.99|339.99|4
1723972300000|2024-08-18 09:11:40|342.01|340.01|342.02|340.02|342.04|340.04|342.01|340.01|9
1723972320000|2024-08-18 09:12:00|342.03|340.03|342.03|340.03|342.03|340.03|342.03|340.03|1
1723972340000|2024-08-18 09:12:20|342.02|340.02|342.02|340.02|342.02|340.02|342.02|340.02|1
1723972350000|2024-08-18 09:12:30|342.01|340.01|342.01|340.01|342.01|340.01|342.01|340.01|1
1723972380000|2024-08-18 09:13:00|342.02|340.02|342.01|340.01|342.03|340.03|342.01|340.01|7
1723972390000|2024-08-18 09:13:10|342.02|340.02|342|340|342.03|340.03|342|340|12
1723972400000|2024-08-18 09:13:20|342.01|340.01|342.02|340.02|342.05|340.05|342.01|340.01|6
1723972410000|2024-08-18 09:13:30|342.03|340.03|341.99|339.99|342.07|340.07|341.99|339.99|11
1723972420000|2024-08-18 09:13:40|342|340|342|340|342|340|341.99|339.99|5
1723972430000|2024-08-18 09:13:50|342.01|340.01|342.03|340.03|342.03|340.03|342|340|13
1723972440000|2024-08-18 09:14:00|342.04|340.04|342.06|340.06|342.09|340.09|342.04|340.04|12
1723972450000|2024-08-18 09:14:10|342.07|340.07|342.09|340.09|342.09|340.09|342.05|340.05|11
1723972490000|2024-08-18 09:14:50|342.12|340.12|342.25|340.25|342.25|340.25|342.12|340.12|4
1724112000000|2024-08-20 00:00:00|339.03|337.03|339.04|337.04|339.15|337.15|339.03|337.03|15
1724112010000|2024-08-20 00:00:10|339.05|337.05|339.07|337.07|339.07|337.07|339.03|337.03|13
1724112020000|2024-08-20 00:00:20|339.08|337.08|339.28|337.28|339.31|337.31|339.08|337.08|27
1724112030000|2024-08-20 00:00:30|339.27|337.27|339.1|337.1|339.31|337.31|339.1|337.1|28
1724112040000|2024-08-20 00:00:40|339.07|337.07|339.16|337.16|339.17|337.17|339.05|337.05|15
1724112050000|2024-08-20 00:00:50|339.17|337.17|339.24|337.24|339.27|337.27|339.16|337.16|15
1724112060000|2024-08-20 00:01:00|339.21|337.21|339.22|337.22|339.22|337.22|339.16|337.16|12
1724112070000|2024-08-20 00:01:10|339.27|337.27|339.37|337.37|339.39|337.39|339.27|337.27|14
1724112080000|2024-08-20 00:01:20|339.35|337.35|339.42|337.42|339.43|337.43|339.35|337.35|18
1724112090000|2024-08-20 00:01:30|339.43|337.43|339.37|337.37|339.43|337.43|339.35|337.35|18
1724112100000|2024-08-20 00:01:40|339.38|337.38|339.39|337.39|339.39|337.39|339.34|337.34|12
1724112110000|2024-08-20 00:01:50|339.37|337.37|339.24|337.24|339.37|337.37|339.2|337.2|20
1724112120000|2024-08-20 00:02:00|339.23|337.23|339.23|337.23|339.29|337.29|339.23|337.23|12
1724112130000|2024-08-20 00:02:10|339.21|337.21|339.18|337.18|339.22|337.22|339.18|337.18|4
1724112140000|2024-08-20 00:02:20|339.17|337.17|339.06|337.06|339.17|337.17|339.04|337.04|18
1724112150000|2024-08-20 00:02:30|339.07|337.07|339.01|337.01|339.07|337.07|339|337|19
1724112160000|2024-08-20 00:02:40|339|337|338.97|336.97|339.01|337.01|338.96|336.96|10
1724112170000|2024-08-20 00:02:50|338.98|336.98|338.98|336.98|338.98|336.98|338.96|336.96|9
1724112180000|2024-08-20 00:03:00|338.99|336.99|338.98|336.98|339|337|338.98|336.98|5
1724112190000|2024-08-20 00:03:10|338.99|336.99|339.1|337.1|339.12|337.12|338.99|336.99|20
1724112200000|2024-08-20 00:03:20|339.12|337.12|339.17|337.17|339.18|337.18|339.11|337.11|8
1724112210000|2024-08-20 00:03:30|339.18|337.18|339.21|337.21|339.24|337.24|339.18|337.18|8
1724112220000|2024-08-20 00:03:40|339.22|337.22|339.28|337.28|339.28|337.28|339.22|337.22|13
1724112230000|2024-08-20 00:03:50|339.3|337.3|339.38|337.38|339.4|337.4|339.29|337.29|18
1724112240000|2024-08-20 00:04:00|339.39|337.39|339.38|337.38|339.4|337.4|339.35|337.35|11
1724112250000|2024-08-20 00:04:10|339.39|337.39|339.44|337.44|339.46|337.46|339.38|337.38|21
1724112260000|2024-08-20 00:04:20|339.45|337.45|339.42|337.42|339.49|337.49|339.41|337.41|16
1724112270000|2024-08-20 00:04:30|339.41|337.41|339.33|337.33|339.41|337.41|339.33|337.33|9
1724112280000|2024-08-20 00:04:40|339.32|337.32|339.3|337.3|339.32|337.32|339.27|337.27|15
1724112290000|2024-08-20 00:04:50|339.29|337.29|339.31|337.31|339.32|337.32|339.29|337.29|4
1724112300000|2024-08-20 00:05:00|339.28|337.28|339.22|337.22|339.3|337.3|339.16|337.16|14
1724112310000|2024-08-20 00:05:10|339.21|337.21|339.17|337.17|339.23|337.23|339.15|337.15|20
1724112320000|2024-08-20 00:05:20|339.16|337.16|339.21|337.21|339.21|337.21|339.14|337.14|19
1724112330000|2024-08-20 00:05:30|339.2|337.2|338.88|336.88|339.21|337.21|338.75|336.75|26
1724112340000|2024-08-20 00:05:40|338.87|336.87|338.8|336.8|338.87|336.87|338.7|336.7|15
1724112350000|2024-08-20 00:05:50|338.79|336.79|339.07|337.07|339.07|337.07|338.79|336.79|15
1724112360000|2024-08-20 00:06:00|339.05|337.05|339.05|337.05|339.05|337.05|338.99|336.99|19
1724112370000|2024-08-20 00:06:10|339.07|337.07|339.08|337.08|339.11|337.11|339.06|337.06|18
1724112380000|2024-08-20 00:06:20|339.09|337.09|339.06|337.06|339.09|337.09|339.05|337.05|13
1724112390000|2024-08-20 00:06:30|339.07|337.07|339.08|337.08|339.09|337.09|339.06|337.06|12
1724112400000|2024-08-20 00:06:40|339.07|337.07|339.01|337.01|339.12|337.12|339.01|337.01|22
1724112410000|2024-08-20 00:06:50|338.98|336.98|338.95|336.95|338.98|336.98|338.94|336.94|14
1724112420000|2024-08-20 00:07:00|338.96|336.96|338.83|336.83|338.96|336.96|338.82|336.82|12
1724112430000|2024-08-20 00:07:10|338.81|336.81|338.71|336.71|338.81|336.81|338.71|336.71|16
1724112440000|2024-08-20 00:07:20|338.72|336.72|338.82|336.82|338.85|336.85|338.71|336.71|22
1724112450000|2024-08-20 00:07:30|338.8|336.8|338.83|336.83|338.86|336.86|338.76|336.76|21
1724112460000|2024-08-20 00:07:40|338.82|336.82|338.82|336.82|338.85|336.85|338.81|336.81|21
1724112470000|2024-08-20 00:07:50|338.83|336.83|338.79|336.79|338.85|336.85|338.74|336.74|19
1724112480000|2024-08-20 00:08:00|338.82|336.82|338.88|336.88|338.91|336.91|338.82|336.82|24
1724112490000|2024-08-20 00:08:10|338.87|336.87|338.91|336.91|339|337|338.87|336.87|20
1724112500000|2024-08-20 00:08:20|338.92|336.92|338.92|336.92|338.94|336.94|338.9|336.9|13
1724112510000|2024-08-20 00:08:30|338.91|336.91|338.9|336.9|338.96|336.96|338.88|336.88|22
1724112520000|2024-08-20 00:08:40|338.92|336.92|338.93|336.93|338.94|336.94|338.9|336.9|19
1724112530000|2024-08-20 00:08:50|338.94|336.94|338.88|336.88|338.94|336.94|338.87|336.87|18
1724112540000|2024-08-20 00:09:00|338.89|336.89|338.98|336.98|338.98|336.98|338.89|336.89|20
1724112550000|2024-08-20 00:09:10|338.97|336.97|339.04|337.04|339.06|337.06|338.96|336.96|19
1724112560000|2024-08-20 00:09:20|339.03|337.03|339.04|337.04|339.05|337.05|339.02|337.02|15
1724112570000|2024-08-20 00:09:30|339.03|337.03|339.05|337.05|339.05|337.05|339.03|337.03|11
1724112580000|2024-08-20 00:09:40|339.06|337.06|339.06|337.06|339.1|337.1|339.05|337.05|22
1724112590000|2024-08-20 00:09:50|339.05|337.05|339.02|337.02|339.06|337.06|339|337|18
1724112600000|2024-08-20 00:10:00|339|337|338.92|336.92|339|337|338.9|336.9|24
1724112610000|2024-08-20 00:10:10|338.93|336.93|338.97|336.97|338.98|336.98|338.92|336.92|15
1724112620000|2024-08-20 00:10:20|338.98|336.98|339.1|337.1|339.11|337.11|338.98|336.98|17
1724112630000|2024-08-20 00:10:30|339.09|337.09|339.07|337.07|339.09|337.09|339.02|337.02|14
1724112640000|2024-08-20 00:10:40|339.06|337.06|339.09|337.09|339.1|337.1|339.06|337.06|10
1724112650000|2024-08-20 00:10:50|339.08|337.08|339.17|337.17|339.18|337.18|339.05|337.05|15
1724112660000|2024-08-20 00:11:00|339.16|337.16|339.31|337.31|339.35|337.35|339.16|337.16|22
1724112670000|2024-08-20 00:11:10|339.29|337.29|339.39|337.39|339.39|337.39|339.29|337.29|16
1724112680000|2024-08-20 00:11:20|339.4|337.4|339.45|337.45|339.52|337.52|339.39|337.39|15
1724112690000|2024-08-20 00:11:30|339.44|337.44|339.45|337.45|339.48|337.48|339.4|337.4|16
1724112700000|2024-08-20 00:11:40|339.47|337.47|339.47|337.47|339.5|337.5|339.45|337.45|11
1724112710000|2024-08-20 00:11:50|339.46|337.46|339.58|337.58|339.59|337.59|339.46|337.46|16
1724112720000|2024-08-20 00:12:00|339.59|337.59|339.6|337.6|339.67|337.67|339.57|337.57|23
1724112730000|2024-08-20 00:12:10|339.61|337.61|339.54|337.54|339.63|337.63|339.54|337.54|16
1724112740000|2024-08-20 00:12:20|339.53|337.53|339.55|337.55|339.56|337.56|339.51|337.51|10
1724112750000|2024-08-20 00:12:30|339.54|337.54|339.6|337.6|339.6|337.6|339.52|337.52|12
1724112760000|2024-08-20 00:12:40|339.58|337.58|339.64|337.64|339.67|337.67|339.57|337.57|12
1724112770000|2024-08-20 00:12:50|339.63|337.63|339.66|337.66|339.66|337.66|339.63|337.63|8
1724112780000|2024-08-20 00:13:00|339.64|337.64|339.5|337.5|339.65|337.65|339.48|337.48|16
1724112790000|2024-08-20 00:13:10|339.51|337.51|339.42|337.42|339.53|337.53|339.41|337.41|12
1724112800000|2024-08-20 00:13:20|339.43|337.43|339.41|337.41|339.44|337.44|339.4|337.4|12
1724112810000|2024-08-20 00:13:30|339.44|337.44|339.39|337.39|339.44|337.44|339.39|337.39|13
1724112820000|2024-08-20 00:13:40|339.4|337.4|339.49|337.49|339.49|337.49|339.39|337.39|12
1724112830000|2024-08-20 00:13:50|339.48|337.48|339.49|337.49|339.5|337.5|339.45|337.45|11
1724112840000|2024-08-20 00:14:00|339.48|337.48|339.48|337.48|339.49|337.49|339.48|337.48|5
1724112850000|2024-08-20 00:14:10|339.49|337.49|339.39|337.39|339.49|337.49|339.39|337.39|11
1724112860000|2024-08-20 00:14:20|339.33|337.33|339.4|337.4|339.42|337.42|339.33|337.33|15
1724112870000|2024-08-20 00:14:30|339.42|337.42|339.5|337.5|339.51|337.51|339.42|337.42|12
1724112880000|2024-08-20 00:14:40|339.49|337.49|339.52|337.52|339.52|337.52|339.49|337.49|9
1724112890000|2024-08-20 00:14:50|339.51|337.51|339.52|337.52|339.52|337.52|339.5|337.5|6
1724112900000|2024-08-20 00:15:00|339.61|337.61|339.66|337.66|339.67|337.67|339.59|337.59|14
1724112910000|2024-08-20 00:15:10|339.65|337.65|339.65|337.65|339.65|337.65|339.63|337.63|10
1724112920000|2024-08-20 00:15:20|339.62|337.62|339.63|337.63|339.64|337.64|339.6|337.6|7
1724112930000|2024-08-20 00:15:30|339.64|337.64|339.77|337.77|339.81|337.81|339.64|337.64|17
1724112940000|2024-08-20 00:15:40|339.78|337.78|339.71|337.71|339.89|337.89|339.63|337.63|25
1724112950000|2024-08-20 00:15:50|339.69|337.69|339.67|337.67|339.7|337.7|339.63|337.63|13
1724112960000|2024-08-20 00:16:00|339.68|337.68|339.22|337.22|339.68|337.68|339.22|337.22|17
1724112970000|2024-08-20 00:16:10|339.24|337.24|339.36|337.36|339.57|337.57|339.24|337.24|30
1724112980000|2024-08-20 00:16:20|339.38|337.38|339.32|337.32|339.41|337.41|339.24|337.24|26
1724112990000|2024-08-20 00:16:30|339.25|337.25|339.25|337.25|339.3|337.3|339.23|337.23|19
1724113000000|2024-08-20 00:16:40|339.26|337.26|339.31|337.31|339.31|337.31|339.2|337.2|22
1724113010000|2024-08-20 00:16:50|339.32|337.32|339.32|337.32|339.36|337.36|339.31|337.31|21
1724113020000|2024-08-20 00:17:00|339.33|337.33|339.43|337.43|339.43|337.43|339.31|337.31|17
1724113030000|2024-08-20 00:17:10|339.44|337.44|339.54|337.54|339.63|337.63|339.44|337.44|19
1724113040000|2024-08-20 00:17:20|339.55|337.55|339.61|337.61|339.63|337.63|339.54|337.54|18
1724113050000|2024-08-20 00:17:30|339.62|337.62|339.62|337.62|339.63|337.63|339.6|337.6|17
1724113060000|2024-08-20 00:17:40|339.63|337.63|339.75|337.75|339.78|337.78|339.63|337.63|25
1724113070000|2024-08-20 00:17:50|339.76|337.76|339.78|337.78|339.79|337.79|339.76|337.76|12
1724113080000|2024-08-20 00:18:00|339.77|337.77|339.6|337.6|339.78|337.78|339.58|337.58|26
1724113090000|2024-08-20 00:18:10|339.59|337.59|339.49|337.49|339.63|337.63|339.49|337.49|15
1724113100000|2024-08-20 00:18:20|339.5|337.5|339.46|337.46|339.5|337.5|339.44|337.44|14
1724113110000|2024-08-20 00:18:30|339.47|337.47|339.49|337.49|339.49|337.49|339.46|337.46|5
1724113120000|2024-08-20 00:18:40|339.5|337.5|339.46|337.46|339.5|337.5|339.46|337.46|5
1724113130000|2024-08-20 00:18:50|339.44|337.44|339.37|337.37|339.44|337.44|339.32|337.32|16
1724113140000|2024-08-20 00:19:00|339.36|337.36|339.42|337.42|339.43|337.43|339.34|337.34|14
1724113150000|2024-08-20 00:19:10|339.43|337.43|339.38|337.38|339.49|337.49|339.38|337.38|23
1724113160000|2024-08-20 00:19:20|339.36|337.36|339.3|337.3|339.37|337.37|339.28|337.28|14
1724113170000|2024-08-20 00:19:30|339.31|337.31|339.32|337.32|339.36|337.36|339.31|337.31|19
1724113180000|2024-08-20 00:19:40|339.33|337.33|339.31|337.31|339.33|337.33|339.29|337.29|15
1724113190000|2024-08-20 00:19:50|339.35|337.35|339.33|337.33|339.35|337.35|339.25|337.25|19
1724113200000|2024-08-20 00:20:00|339.34|337.34|339.37|337.37|339.37|337.37|339.34|337.34|10
1724113210000|2024-08-20 00:20:10|339.38|337.38|339.17|337.17|339.44|337.44|339.17|337.17|24
1724113220000|2024-08-20 00:20:20|339.18|337.18|339.18|337.18|339.2|337.2|339.16|337.16|10
1724113230000|2024-08-20 00:20:30|339.19|337.19|339.19|337.19|339.2|337.2|339.17|337.17|9
1724113240000|2024-08-20 00:20:40|339.18|337.18|339.18|337.18|339.2|337.2|339.16|337.16|13
1724113250000|2024-08-20 00:20:50|339.19|337.19|339.3|337.3|339.3|337.3|339.19|337.19|10
1724113260000|2024-08-20 00:21:00|339.31|337.31|339.43|337.43|339.48|337.48|339.31|337.31|18
1724113270000|2024-08-20 00:21:10|339.42|337.42|339.5|337.5|339.51|337.51|339.4|337.4|10
1724113280000|2024-08-20 00:21:20|339.49|337.49|339.49|337.49|339.49|337.49|339.43|337.43|21
1724113290000|2024-08-20 00:21:30|339.46|337.46|339.48|337.48|339.53|337.53|339.45|337.45|19
1724113300000|2024-08-20 00:21:40|339.49|337.49|339.51|337.51|339.51|337.51|339.49|337.49|6
1724113310000|2024-08-20 00:21:50|339.5|337.5|339.51|337.51|339.53|337.53|339.49|337.49|12
1724113320000|2024-08-20 00:22:00|339.52|337.52|339.53|337.53|339.56|337.56|339.49|337.49|24
1724113330000|2024-08-20 00:22:10|339.54|337.54|339.55|337.55|339.62|337.62|339.54|337.54|11
1724113340000|2024-08-20 00:22:20|339.58|337.58|339.61|337.61|339.63|337.63|339.56|337.56|14
1724113350000|2024-08-20 00:22:30|339.6|337.6|339.66|337.66|339.67|337.67|339.58|337.58|22
1724113360000|2024-08-20 00:22:40|339.67|337.67|339.72|337.72|339.72|337.72|339.66|337.66|19
1724113370000|2024-08-20 00:22:50|339.71|337.71|339.58|337.58|339.72|337.72|339.58|337.58|15
1724113380000|2024-08-20 00:23:00|339.59|337.59|339.57|337.57|339.61|337.61|339.56|337.56|15
1724113390000|2024-08-20 00:23:10|339.56|337.56|339.56|337.56|339.59|337.59|339.56|337.56|14
1724113400000|2024-08-20 00:23:20|339.58|337.58|339.6|337.6|339.62|337.62|339.56|337.56|9
1724113410000|2024-08-20 00:23:30|339.61|337.61|339.56|337.56|339.61|337.61|339.56|337.56|13
1724113420000|2024-08-20 00:23:40|339.55|337.55|339.52|337.52|339.56|337.56|339.5|337.5|20
1724113430000|2024-08-20 00:23:50|339.53|337.53|339.52|337.52|339.55|337.55|339.51|337.51|13
1724113440000|2024-08-20 00:24:00|339.51|337.51|339.69|337.69|339.69|337.69|339.5|337.5|19
1724113450000|2024-08-20 00:24:10|339.68|337.68|339.78|337.78|339.78|337.78|339.62|337.62|20
1724113460000|2024-08-20 00:24:20|339.77|337.77|340.13|338.13|340.14|338.14|339.77|337.77|28
1724113470000|2024-08-20 00:24:30|340.1|338.1|340.57|338.57|340.57|338.57|340.1|338.1|30
1724113480000|2024-08-20 00:24:40|340.6|338.6|340.54|338.54|340.66|338.66|340.45|338.45|23
1724113490000|2024-08-20 00:24:50|340.55|338.55|340.69|338.69|340.69|338.69|340.55|338.55|22
1724113500000|2024-08-20 00:25:00|340.61|338.61|340.69|338.69|340.69|338.69|340.61|338.61|16
1724113510000|2024-08-20 00:25:10|340.67|338.67|340.7|338.7|340.7|338.7|340.66|338.66|8
1724113520000|2024-08-20 00:25:20|340.69|338.69|341.12|339.12|341.13|339.13|340.69|338.69|16
1724113530000|2024-08-20 00:25:30|341.13|339.13|340.97|338.97|341.13|339.13|340.94|338.94|28
1724113540000|2024-08-20 00:25:40|340.96|338.96|341.12|339.12|341.12|339.12|340.93|338.93|21
1724113550000|2024-08-20 00:25:50|341.11|339.11|340.95|338.95|341.11|339.11|340.95|338.95|28
1724113560000|2024-08-20 00:26:00|340.94|338.94|341.16|339.16|341.19|339.19|340.93|338.93|27
1724113570000|2024-08-20 00:26:10|341.13|339.13|341.15|339.15|341.19|339.19|341.13|339.13|19
1724113580000|2024-08-20 00:26:20|341.14|339.14|341.04|339.04|341.14|339.14|340.92|338.92|20
1724113590000|2024-08-20 00:26:30|341.03|339.03|341.07|339.07|341.09|339.09|341.03|339.03|14
1724113600000|2024-08-20 00:26:40|341.08|339.08|341.33|339.33|341.34|339.34|341.08|339.08|15
1724113610000|2024-08-20 00:26:50|341.31|339.31|341.66|339.66|341.66|339.66|341.31|339.31|21
1724113620000|2024-08-20 00:27:00|341.59|339.59|341.41|339.41|341.59|339.59|341.29|339.29|32
1724113630000|2024-08-20 00:27:10|341.4|339.4|341.65|339.65|341.65|339.65|341.39|339.39|24
1724113640000|2024-08-20 00:27:20|341.63|339.63|341.66|339.66|341.66|339.66|341.52|339.52|19
1724113650000|2024-08-20 00:27:30|341.67|339.67|341.86|339.86|341.86|339.86|341.67|339.67|6
1724113660000|2024-08-20 00:27:40|341.85|339.85|341.77|339.77|341.86|339.86|341.71|339.71|21
1724113670000|2024-08-20 00:27:50|341.75|339.75|341.73|339.73|341.79|339.79|341.7|339.7|24
1724113680000|2024-08-20 00:28:00|341.71|339.71|341.86|339.86|341.86|339.86|341.69|339.69|21
1724113690000|2024-08-20 00:28:10|341.89|339.89|342.03|340.03|342.03|340.03|341.89|339.89|5
1724113700000|2024-08-20 00:28:20|341.95|339.95|341.89|339.89|341.98|339.98|341.89|339.89|25
1724113710000|2024-08-20 00:28:30|341.91|339.91|341.81|339.81|341.91|339.91|341.78|339.78|22
1724113720000|2024-08-20 00:28:40|341.87|339.87|342.07|340.07|342.07|340.07|341.87|339.87|20
1724113730000|2024-08-20 00:28:50|342.04|340.04|342.25|340.25|342.25|340.25|342.03|340.03|21
1724113740000|2024-08-20 00:29:00|342.31|340.31|342.53|340.53|342.77|340.77|342.31|340.31|27
1724113750000|2024-08-20 00:29:10|342.52|340.52|342.88|340.88|342.88|340.88|342.48|340.48|27
1724113760000|2024-08-20 00:29:20|343.04|341.04|343.09|341.09|343.16|341.16|342.92|340.92|24
1724113770000|2024-08-20 00:29:30|343.12|341.12|343.41|341.41|343.41|341.41|343.11|341.11|14
1724113780000|2024-08-20 00:29:40|343.4|341.4|343.28|341.28|343.47|341.47|343.21|341.21|31
1724113790000|2024-08-20 00:29:50|343.26|341.26|343.55|341.55|343.6|341.6|343.24|341.24|19
1724113800000|2024-08-20 00:30:00|343.56|341.56|343.69|341.69|343.7|341.7|343.55|341.55|17
1724113810000|2024-08-20 00:30:10|343.66|341.66|343.08|341.08|343.66|341.66|343.05|341.05|32
1724113820000|2024-08-20 00:30:20|343.01|341.01|342.99|340.99|343.1|341.1|342.94|340.94|30
1724113830000|2024-08-20 00:30:30|342.96|340.96|343.38|341.38|343.38|341.38|342.93|340.93|25
1724113840000|2024-08-20 00:30:40|343.41|341.41|343.55|341.55|343.61|341.61|343.34|341.34|31
1724113850000|2024-08-20 00:30:50|343.57|341.57|343.41|341.41|343.62|341.62|343.41|341.41|25
1724113860000|2024-08-20 00:31:00|343.37|341.37|343.43|341.43|343.65|341.65|343.31|341.31|27
1724113870000|2024-08-20 00:31:10|343.42|341.42|343.58|341.58|343.64|341.64|343.22|341.22|33
1724113880000|2024-08-20 00:31:20|343.61|341.61|343.64|341.64|343.64|341.64|343.56|341.56|25
1724113890000|2024-08-20 00:31:30|343.65|341.65|343.65|341.65|343.67|341.67|343.58|341.58|19
1724113900000|2024-08-20 00:31:40|343.7|341.7|344.27|342.27|344.35|342.35|343.7|341.7|31
1724113910000|2024-08-20 00:31:50|344.26|342.26|344.75|342.75|344.79|342.79|344.25|342.25|30
1724113920000|2024-08-20 00:32:00|344.7|342.7|345|343|345.27|343.27|344.7|342.7|26
1724113930000|2024-08-20 00:32:10|345.04|343.04|344.88|342.88|345.04|343.04|344.88|342.88|28
1724113940000|2024-08-20 00:32:20|344.87|342.87|344.59|342.59|344.87|342.87|344.48|342.48|23
1724113950000|2024-08-20 00:32:30|344.6|342.6|344.46|342.46|344.69|342.69|344.46|342.46|26
1724113960000|2024-08-20 00:32:40|344.44|342.44|344.19|342.19|344.44|342.44|344.19|342.19|28
1724113970000|2024-08-20 00:32:50|344.18|342.18|344.35|342.35|344.46|342.46|344.04|342.04|28
1724113980000|2024-08-20 00:33:00|344.33|342.33|344.53|342.53|344.69|342.69|344.29|342.29|32
1724113990000|2024-08-20 00:33:10|344.54|342.54|344.4|342.4|344.64|342.64|344.36|342.36|24
1724114000000|2024-08-20 00:33:20|344.41|342.41|344.69|342.69|344.69|342.69|344.41|342.41|25
1724114010000|2024-08-20 00:33:30|344.68|342.68|344.36|342.36|344.68|342.68|344.36|342.36|22
1724114020000|2024-08-20 00:33:40|344.38|342.38|344.69|342.69|344.69|342.69|344.38|342.38|17
1724114030000|2024-08-20 00:33:50|344.68|342.68|344.55|342.55|344.68|342.68|344.32|342.32|25
1724114040000|2024-08-20 00:34:00|344.58|342.58|344.9|342.9|344.97|342.97|344.49|342.49|23
1724114050000|2024-08-20 00:34:10|344.85|342.85|344.81|342.81|344.87|342.87|344.63|342.63|30
1724114060000|2024-08-20 00:34:20|344.82|342.82|344.97|342.97|345.05|343.05|344.82|342.82|30
1724114070000|2024-08-20 00:34:30|344.98|342.98|344.96|342.96|345.19|343.19|344.92|342.92|26
1724114080000|2024-08-20 00:34:40|344.99|342.99|345.04|343.04|345.06|343.06|344.86|342.86|21
1724114090000|2024-08-20 00:34:50|345.01|343.01|345.16|343.16|345.32|343.32|345.01|343.01|33
1724114100000|2024-08-20 00:35:00|345.14|343.14|344.87|342.87|345.19|343.19|344.87|342.87|31
1724114110000|2024-08-20 00:35:10|344.86|342.86|344.95|342.95|344.99|342.99|344.81|342.81|27
1724114120000|2024-08-20 00:35:20|344.96|342.96|345.1|343.1|345.15|343.15|344.85|342.85|25
1724114130000|2024-08-20 00:35:30|345.09|343.09|345.15|343.15|345.28|343.28|345.04|343.04|29
1724114140000|2024-08-20 00:35:40|345.14|343.14|345.13|343.13|345.27|343.27|345.12|343.12|22
1724114150000|2024-08-20 00:35:50|345.1|343.1|345.06|343.06|345.11|343.11|345.02|343.02|23
1724114160000|2024-08-20 00:36:00|345.07|343.07|344.94|342.94|345.13|343.13|344.94|342.94|30
1724114170000|2024-08-20 00:36:10|344.9|342.9|344.64|342.64|344.9|342.9|344.64|342.64|28
1724114180000|2024-08-20 00:36:20|344.58|342.58|344.51|342.51|344.63|342.63|344.51|342.51|25
1724114190000|2024-08-20 00:36:30|344.52|342.52|344.08|342.08|344.52|342.52|344.07|342.07|27
1724114200000|2024-08-20 00:36:40|344.07|342.07|344.21|342.21|344.21|342.21|343.94|341.94|28
1724114210000|2024-08-20 00:36:50|344.22|342.22|344.48|342.48|344.48|342.48|344.17|342.17|25
1724114220000|2024-08-20 00:37:00|344.46|342.46|344.63|342.63|344.79|342.79|344.46|342.46|27
1724114230000|2024-08-20 00:37:10|344.62|342.62|344.59|342.59|344.71|342.71|344.42|342.42|33
1724114240000|2024-08-20 00:37:20|344.61|342.61|344.5|342.5|344.64|342.64|344.44|342.44|28
1724114250000|2024-08-20 00:37:30|344.49|342.49|344.42|342.42|344.53|342.53|344.41|342.41|26
1724114260000|2024-08-20 00:37:40|344.41|342.41|344.49|342.49|344.57|342.57|344.38|342.38|22
1724114270000|2024-08-20 00:37:50|344.48|342.48|344.37|342.37|344.48|342.48|344.32|342.32|23
1724114280000|2024-08-20 00:38:00|344.39|342.39|344.18|342.18|344.49|342.49|344.18|342.18|26
1724114290000|2024-08-20 00:38:10|344.16|342.16|344.03|342.03|344.16|342.16|343.97|341.97|17
1724114300000|2024-08-20 00:38:20|344.08|342.08|344.05|342.05|344.08|342.08|343.96|341.96|27
1724114310000|2024-08-20 00:38:30|344.04|342.04|343.87|341.87|344.04|342.04|343.87|341.87|18
1724114320000|2024-08-20 00:38:40|343.91|341.91|343.94|341.94|344.02|342.02|343.88|341.88|29
1724114330000|2024-08-20 00:38:50|343.93|341.93|343.9|341.9|344|342|343.87|341.87|18
1724114340000|2024-08-20 00:39:00|343.96|341.96|343.9|341.9|343.98|341.98|343.89|341.89|22
1724114350000|2024-08-20 00:39:10|343.89|341.89|343.97|341.97|344.02|342.02|343.89|341.89|23
1724114360000|2024-08-20 00:39:20|343.98|341.98|344.13|342.13|344.13|342.13|343.98|341.98|17
1724114370000|2024-08-20 00:39:30|344.1|342.1|344.02|342.02|344.1|342.1|344.01|342.01|18
1724114380000|2024-08-20 00:39:40|344.01|342.01|344.03|342.03|344.06|342.06|343.97|341.97|24
1724114390000|2024-08-20 00:39:50|344.02|342.02|344.09|342.09|344.13|342.13|344|342|23
1724114400000|2024-08-20 00:40:00|344.08|342.08|343.88|341.88|344.1|342.1|343.87|341.87|27
1724114410000|2024-08-20 00:40:10|343.89|341.89|343.94|341.94|344.01|342.01|343.89|341.89|21
1724114420000|2024-08-20 00:40:20|343.93|341.93|343.91|341.91|343.96|341.96|343.91|341.91|16
1724114430000|2024-08-20 00:40:30|343.94|341.94|343.91|341.91|343.94|341.94|343.78|341.78|17
1724114440000|2024-08-20 00:40:40|343.92|341.92|343.98|341.98|344.02|342.02|343.92|341.92|21
1724114450000|2024-08-20 00:40:50|343.99|341.99|344.35|342.35|344.38|342.38|343.9|341.9|31
1724114460000|2024-08-20 00:41:00|344.33|342.33|344.46|342.46|344.46|342.46|344.21|342.21|26
1724114470000|2024-08-20 00:41:10|344.45|342.45|344.14|342.14|344.45|342.45|344.13|342.13|34
1724114480000|2024-08-20 00:41:20|344.22|342.22|344.12|342.12|344.25|342.25|344.1|342.1|26
1724114490000|2024-08-20 00:41:30|344.14|342.14|344.11|342.11|344.17|342.17|344.1|342.1|17
1724114500000|2024-08-20 00:41:40|344.1|342.1|344.08|342.08|344.15|342.15|344.08|342.08|8
1724114510000|2024-08-20 00:41:50|343.99|341.99|343.71|341.71|343.99|341.99|343.69|341.69|25
1724114520000|2024-08-20 00:42:00|343.74|341.74|343.56|341.56|343.8|341.8|343.47|341.47|29
1724114530000|2024-08-20 00:42:10|343.53|341.53|343.53|341.53|343.7|341.7|343.48|341.48|26
1724114540000|2024-08-20 00:42:20|343.55|341.55|343.89|341.89|343.89|341.89|343.54|341.54|28
1724114550000|2024-08-20 00:42:30|343.9|341.9|344.07|342.07|344.07|342.07|343.8|341.8|23
1724114560000|2024-08-20 00:42:40|344.11|342.11|344.22|342.22|344.24|342.24|344.08|342.08|30
1724114570000|2024-08-20 00:42:50|344.24|342.24|344.38|342.38|344.48|342.48|344.24|342.24|27
1724114580000|2024-08-20 00:43:00|344.39|342.39|344.23|342.23|344.41|342.41|344.23|342.23|26
1724114590000|2024-08-20 00:43:10|344.2|342.2|344.09|342.09|344.2|342.2|344.04|342.04|31
1724114600000|2024-08-20 00:43:20|344.08|342.08|343.8|341.8|344.13|342.13|343.8|341.8|23
1724114610000|2024-08-20 00:43:30|343.79|341.79|343.79|341.79|343.87|341.87|343.79|341.79|15
1724114620000|2024-08-20 00:43:40|343.77|341.77|343.7|341.7|343.81|341.81|343.69|341.69|22
1724114630000|2024-08-20 00:43:50|343.71|341.71|343.63|341.63|343.72|341.72|343.61|341.61|24
1724114640000|2024-08-20 00:44:00|343.62|341.62|343.6|341.6|343.63|341.63|343.6|341.6|20
1724114650000|2024-08-20 00:44:10|343.59|341.59|343.43|341.43|343.59|341.59|343.43|341.43|18
1724114660000|2024-08-20 00:44:20|343.41|341.41|343.2|341.2|343.44|341.44|343.13|341.13|26
1724114670000|2024-08-20 00:44:30|343.21|341.21|343.07|341.07|343.27|341.27|343.07|341.07|18
1724114680000|2024-08-20 00:44:40|343.09|341.09|342.89|340.89|343.09|341.09|342.84|340.84|24
1724114690000|2024-08-20 00:44:50|342.88|340.88|342.82|340.82|342.91|340.91|342.82|340.82|19
1724114700000|2024-08-20 00:45:00|342.74|340.74|342.83|340.83|342.88|340.88|342.74|340.74|16
1724114710000|2024-08-20 00:45:10|342.84|340.84|342.86|340.86|342.87|340.87|342.83|340.83|7
1724114720000|2024-08-20 00:45:20|342.87|340.87|342.83|340.83|342.87|340.87|342.83|340.83|4
1724114730000|2024-08-20 00:45:30|342.82|340.82|342.39|340.39|342.82|340.82|342.39|340.39|22
1724114740000|2024-08-20 00:45:40|342.37|340.37|342.39|340.39|342.39|340.39|342.21|340.21|19
1724114750000|2024-08-20 00:45:50|342.37|340.37|342.5|340.5|342.5|340.5|342.37|340.37|23
1724114760000|2024-08-20 00:46:00|342.55|340.55|342.63|340.63|342.67|340.67|342.55|340.55|23
1724114770000|2024-08-20 00:46:10|342.6|340.6|342.61|340.61|342.72|340.72|342.58|340.58|28
1724114780000|2024-08-20 00:46:20|342.64|340.64|342.79|340.79|342.81|340.81|342.64|340.64|13
1724114790000|2024-08-20 00:46:30|342.8|340.8|342.83|340.83|342.83|340.83|342.79|340.79|9
1724114800000|2024-08-20 00:46:40|342.86|340.86|343.26|341.26|343.26|341.26|342.83|340.83|14
1724114810000|2024-08-20 00:46:50|343.25|341.25|343.29|341.29|343.31|341.31|343.17|341.17|21
1724114820000|2024-08-20 00:47:00|343.28|341.28|343.35|341.35|343.35|341.35|343.23|341.23|11
1724114830000|2024-08-20 00:47:10|343.37|341.37|343.29|341.29|343.56|341.56|343.27|341.27|25
1724114840000|2024-08-20 00:47:20|343.3|341.3|343.29|341.29|343.35|341.35|343.28|341.28|18
1724114850000|2024-08-20 00:47:30|343.3|341.3|343.22|341.22|343.3|341.3|343.13|341.13|17
1724114860000|2024-08-20 00:47:40|343.23|341.23|343.03|341.03|343.33|341.33|343.03|341.03|26
1724114870000|2024-08-20 00:47:50|343.04|341.04|342.81|340.81|343.06|341.06|342.8|340.8|25
1724114880000|2024-08-20 00:48:00|342.8|340.8|342.78|340.78|342.88|340.88|342.75|340.75|24
1724114890000|2024-08-20 00:48:10|342.75|340.75|342.56|340.56|342.79|340.79|342.55|340.55|25
1724114900000|2024-08-20 00:48:20|342.57|340.57|342.58|340.58|342.66|340.66|342.51|340.51|35
1724114910000|2024-08-20 00:48:30|342.56|340.56|342.51|340.51|342.63|340.63|342.49|340.49|28
1724114920000|2024-08-20 00:48:40|342.53|340.53|342.43|340.43|342.55|340.55|342.37|340.37|32
1724114930000|2024-08-20 00:48:50|342.42|340.42|342.34|340.34|342.42|340.42|342.25|340.25|18
1724114940000|2024-08-20 00:49:00|342.33|340.33|342.41|340.41|342.45|340.45|342.29|340.29|26
1724114950000|2024-08-20 00:49:10|342.4|340.4|342.41|340.41|342.41|340.41|342.3|340.3|25
1724114960000|2024-08-20 00:49:20|342.42|340.42|342.56|340.56|342.59|340.59|342.42|340.42|28
1724114970000|2024-08-20 00:49:30|342.62|340.62|342.65|340.65|342.69|340.69|342.5|340.5|26
1724114980000|2024-08-20 00:49:40|342.64|340.64|342.6|340.6|342.65|340.65|342.59|340.59|13
1724114990000|2024-08-20 00:49:50|342.59|340.59|342.73|340.73|342.73|340.73|342.52|340.52|21
1724115000000|2024-08-20 00:50:00|342.72|340.72|342.8|340.8|342.89|340.89|342.72|340.72|24
1724115010000|2024-08-20 00:50:10|342.75|340.75|342.65|340.65|342.8|340.8|342.57|340.57|27
1724115020000|2024-08-20 00:50:20|342.64|340.64|342.87|340.87|342.9|340.9|342.64|340.64|28
1724115030000|2024-08-20 00:50:30|342.88|340.88|342.79|340.79|342.91|340.91|342.66|340.66|25
1724115040000|2024-08-20 00:50:40|342.76|340.76|342.71|340.71|342.76|340.76|342.66|340.66|16
1724115050000|2024-08-20 00:50:50|342.7|340.7|342.75|340.75|342.76|340.76|342.67|340.67|13
1724115060000|2024-08-20 00:51:00|342.73|340.73|342.66|340.66|342.74|340.74|342.66|340.66|20
1724115070000|2024-08-20 00:51:10|342.67|340.67|342.74|340.74|342.75|340.75|342.67|340.67|24
1724115080000|2024-08-20 00:51:20|342.81|340.81|342.67|340.67|342.81|340.81|342.67|340.67|16
1724115090000|2024-08-20 00:51:30|342.73|340.73|342.68|340.68|342.74|340.74|342.67|340.67|18
1724115100000|2024-08-20 00:51:40|342.7|340.7|342.78|340.78|342.79|340.79|342.69|340.69|15
1724115110000|2024-08-20 00:51:50|342.79|340.79|342.72|340.72|342.79|340.79|342.71|340.71|11
1724115120000|2024-08-20 00:52:00|342.71|340.71|342.61|340.61|342.74|340.74|342.58|340.58|22
1724115130000|2024-08-20 00:52:10|342.62|340.62|342.64|340.64|342.66|340.66|342.56|340.56|22
1724115140000|2024-08-20 00:52:20|342.65|340.65|342.63|340.63|342.66|340.66|342.62|340.62|15
1724115150000|2024-08-20 00:52:30|342.64|340.64|342.59|340.59|342.64|340.64|342.54|340.54|17
1724115160000|2024-08-20 00:52:40|342.6|340.6|342.57|340.57|342.6|340.6|342.54|340.54|19
1724115170000|2024-08-20 00:52:50|342.58|340.58|342.61|340.61|342.64|340.64|342.57|340.57|16
1724115180000|2024-08-20 00:53:00|342.6|340.6|342.71|340.71|342.72|340.72|342.6|340.6|15
1724115190000|2024-08-20 00:53:10|342.72|340.72|342.69|340.69|342.72|340.72|342.69|340.69|15
1724115200000|2024-08-20 00:53:20|342.72|340.72|342.78|340.78|342.79|340.79|342.71|340.71|14
1724115210000|2024-08-20 00:53:30|342.79|340.79|342.78|340.78|342.79|340.79|342.77|340.77|22
1724115220000|2024-08-20 00:53:40|342.79|340.79|343.11|341.11|343.12|341.12|342.79|340.79|13
1724115230000|2024-08-20 00:53:50|343.1|341.1|343.1|341.1|343.19|341.19|343.09|341.09|17
1724115240000|2024-08-20 00:54:00|343.09|341.09|343.1|341.1|343.12|341.12|343.04|341.04|12
1724115250000|2024-08-20 00:54:10|343.09|341.09|343.03|341.03|343.12|341.12|342.99|340.99|21
1724115260000|2024-08-20 00:54:20|343.04|341.04|343.2|341.2|343.23|341.23|343.02|341.02|21
1724115270000|2024-08-20 00:54:30|343.21|341.21|343.01|341.01|343.21|341.21|343|341|20
1724115280000|2024-08-20 00:54:40|343.03|341.03|342.96|340.96|343.05|341.05|342.96|340.96|11
1724115290000|2024-08-20 00:54:50|342.97|340.97|343.01|341.01|343.02|341.02|342.96|340.96|4
1724115300000|2024-08-20 00:55:00|343.04|341.04|343.01|341.01|343.12|341.12|342.99|340.99|19
1724115310000|2024-08-20 00:55:10|343.02|341.02|342.99|340.99|343.12|341.12|342.96|340.96|15
1724115320000|2024-08-20 00:55:20|343.03|341.03|342.99|340.99|343.05|341.05|342.99|340.99|10
1724115330000|2024-08-20 00:55:30|343.05|341.05|342.98|340.98|343.05|341.05|342.98|340.98|11
1724115340000|2024-08-20 00:55:40|342.97|340.97|342.88|340.88|342.98|340.98|342.88|340.88|7
1724115350000|2024-08-20 00:55:50|342.83|340.83|342.81|340.81|342.86|340.86|342.77|340.77|22
1724115360000|2024-08-20 00:56:00|342.82|340.82|342.97|340.97|342.97|340.97|342.8|340.8|20
1724115370000|2024-08-20 00:56:10|342.88|340.88|342.97|340.97|342.99|340.99|342.88|340.88|16
1724115380000|2024-08-20 00:56:20|342.98|340.98|342.97|340.97|342.99|340.99|342.96|340.96|14
1724115390000|2024-08-20 00:56:30|342.98|340.98|342.91|340.91|342.98|340.98|342.86|340.86|10
1724115400000|2024-08-20 00:56:40|342.94|340.94|342.97|340.97|343|341|342.94|340.94|9
1724115410000|2024-08-20 00:56:50|342.98|340.98|343.04|341.04|343.04|341.04|342.98|340.98|10
1724115420000|2024-08-20 00:57:00|343.01|341.01|343.09|341.09|343.1|341.1|343|341|20
1724115430000|2024-08-20 00:57:10|343.1|341.1|342.98|340.98|343.13|341.13|342.97|340.97|12
1724115440000|2024-08-20 00:57:20|342.89|340.89|343|341|343.01|341.01|342.88|340.88|14
1724115450000|2024-08-20 00:57:30|342.98|340.98|343.01|341.01|343.01|341.01|342.97|340.97|7
1724115460000|2024-08-20 00:57:40|343.02|341.02|343|341|343.02|341.02|342.99|340.99|15
1724115470000|2024-08-20 00:57:50|343.01|341.01|343.01|341.01|343.08|341.08|343.01|341.01|9
1724115480000|2024-08-20 00:58:00|343.03|341.03|343.07|341.07|343.08|341.08|342.95|340.95|20
1724115490000|2024-08-20 00:58:10|343.09|341.09|343.1|341.1|343.1|341.1|343.09|341.09|4
1724115500000|2024-08-20 00:58:20|343.12|341.12|343.16|341.16|343.18|341.18|343.1|341.1|14
1724115510000|2024-08-20 00:58:30|343.13|341.13|343.17|341.17|343.17|341.17|343.02|341.02|19
1724115520000|2024-08-20 00:58:40|343.19|341.19|343.43|341.43|343.43|341.43|343.18|341.18|21
1724115530000|2024-08-20 00:58:50|343.44|341.44|343.48|341.48|343.51|341.51|343.44|341.44|10
1724115540000|2024-08-20 00:59:00|343.5|341.5|343.5|341.5|343.5|341.5|343.43|341.43|12
1724115550000|2024-08-20 00:59:10|343.53|341.53|343.49|341.49|343.62|341.62|343.42|341.42|22
1724115560000|2024-08-20 00:59:20|343.5|341.5|343.4|341.4|343.5|341.5|343.38|341.38|10
1724115570000|2024-08-20 00:59:30|343.39|341.39|343.62|341.62|343.62|341.62|343.39|341.39|18
1724115580000|2024-08-20 00:59:40|343.63|341.63|343.64|341.64|343.66|341.66|343.6|341.6|20
1724115590000|2024-08-20 00:59:50|343.66|341.66|343.65|341.65|343.72|341.72|343.65|341.65|19
1724115600000|2024-08-20 01:00:00|343.61|341.61|343.96|341.96|344.06|342.06|343.56|341.56|32
1724115610000|2024-08-20 01:00:10|343.94|341.94|344.12|342.12|344.16|342.16|343.81|341.81|26
1724115620000|2024-08-20 01:00:20|344.1|342.1|344.19|342.19|344.21|342.21|344.08|342.08|23
1724115630000|2024-08-20 01:00:30|344.23|342.23|344.24|342.24|344.3|342.3|344.14|342.14|27
1724115640000|2024-08-20 01:00:40|344.23|342.23|344.26|342.26|344.28|342.28|344.1|342.1|24
1724115650000|2024-08-20 01:00:50|344.27|342.27|344.31|342.31|344.38|342.38|344.27|342.27|21
1724115660000|2024-08-20 01:01:00|344.3|342.3|344.46|342.46|344.46|342.46|344.28|342.28|18
1724115670000|2024-08-20 01:01:10|344.43|342.43|344.19|342.19|344.43|342.43|344.09|342.09|20
1724115680000|2024-08-20 01:01:20|344.15|342.15|344.29|342.29|344.36|342.36|344.15|342.15|19
1724115690000|2024-08-20 01:01:30|344.27|342.27|344.32|342.32|344.36|342.36|344.27|342.27|16
1724115700000|2024-08-20 01:01:40|344.27|342.27|344.35|342.35|344.38|342.38|344.27|342.27|15
1724115710000|2024-08-20 01:01:50|344.36|342.36|344.27|342.27|344.37|342.37|344.25|342.25|22
1724115720000|2024-08-20 01:02:00|344.26|342.26|344.58|342.58|344.81|342.81|344.26|342.26|28
1724115730000|2024-08-20 01:02:10|344.47|342.47|345.2|343.2|345.2|343.2|344.47|342.47|29
1724115740000|2024-08-20 01:02:20|345.17|343.17|345.09|343.09|345.2|343.2|344.96|342.96|28
1724115750000|2024-08-20 01:02:30|345.07|343.07|345.26|343.26|345.26|343.26|345.04|343.04|24
1724115760000|2024-08-20 01:02:40|345.25|343.25|345.11|343.11|345.25|343.25|345.1|343.1|29
1724115770000|2024-08-20 01:02:50|345.13|343.13|345.01|343.01|345.13|343.13|345|343|24
1724115780000|2024-08-20 01:03:00|345.02|343.02|344.84|342.84|345.02|343.02|344.84|342.84|26
1724115790000|2024-08-20 01:03:10|344.83|342.83|344.62|342.62|344.83|342.83|344.62|342.62|24
1724115800000|2024-08-20 01:03:20|344.63|342.63|344.62|342.62|344.72|342.72|344.61|342.61|24
1724115810000|2024-08-20 01:03:30|344.61|342.61|344.76|342.76|344.76|342.76|344.54|342.54|25
1724115820000|2024-08-20 01:03:40|344.79|342.79|345.14|343.14|345.14|343.14|344.79|342.79|21
1724115830000|2024-08-20 01:03:50|345.15|343.15|345.26|343.26|345.34|343.34|345.12|343.12|31
1724115840000|2024-08-20 01:04:00|345.15|343.15|345.25|343.25|345.27|343.27|344.9|342.9|29
1724115850000|2024-08-20 01:04:10|345.27|343.27|345.14|343.14|345.35|343.35|345.13|343.13|25
1724115860000|2024-08-20 01:04:20|345.13|343.13|345.39|343.39|345.39|343.39|345.09|343.09|26
1724115870000|2024-08-20 01:04:30|345.42|343.42|345.38|343.38|345.48|343.48|345.36|343.36|29
1724115880000|2024-08-20 01:04:40|345.37|343.37|345.28|343.28|345.37|343.37|345.2|343.2|28
1724115890000|2024-08-20 01:04:50|345.26|343.26|345.14|343.14|345.26|343.26|345.14|343.14|24
1724115900000|2024-08-20 01:05:00|345.13|343.13|345.21|343.21|345.29|343.29|345.13|343.13|26
1724115910000|2024-08-20 01:05:10|345.18|343.18|344.99|342.99|345.24|343.24|344.99|342.99|27
1724115920000|2024-08-20 01:05:20|344.98|342.98|345.08|343.08|345.15|343.15|344.88|342.88|23
1724115930000|2024-08-20 01:05:30|345.07|343.07|345.06|343.06|345.15|343.15|345.06|343.06|25
1724115940000|2024-08-20 01:05:40|345|343|344.89|342.89|345|343|344.87|342.87|22
1724115950000|2024-08-20 01:05:50|344.92|342.92|344.99|342.99|344.99|342.99|344.78|342.78|25
1724115960000|2024-08-20 01:06:00|345|343|344.99|342.99|345.03|343.03|344.91|342.91|24
1724115970000|2024-08-20 01:06:10|345.03|343.03|345.01|343.01|345.09|343.09|344.96|342.96|25
1724115980000|2024-08-20 01:06:20|345.02|343.02|345.11|343.11|345.11|343.11|344.97|342.97|27
1724115990000|2024-08-20 01:06:30|345.14|343.14|345.31|343.31|345.33|343.33|345.14|343.14|19
1724116000000|2024-08-20 01:06:40|345.32|343.32|345.37|343.37|345.45|343.45|345.32|343.32|31
1724116010000|2024-08-20 01:06:50|345.42|343.42|345.3|343.3|345.44|343.44|345.21|343.21|27
1724116020000|2024-08-20 01:07:00|345.31|343.31|345.2|343.2|345.38|343.38|345.19|343.19|27
1724116030000|2024-08-20 01:07:10|345.19|343.19|345.1|343.1|345.19|343.19|345.06|343.06|23
1724116040000|2024-08-20 01:07:20|345.08|343.08|344.88|342.88|345.09|343.09|344.86|342.86|17
1724116050000|2024-08-20 01:07:30|344.87|342.87|344.67|342.67|344.87|342.87|344.67|342.67|21
1724116060000|2024-08-20 01:07:40|344.68|342.68|344.56|342.56|344.75|342.75|344.56|342.56|20
1724116070000|2024-08-20 01:07:50|344.57|342.57|344.51|342.51|344.58|342.58|344.5|342.5|27
1724116080000|2024-08-20 01:08:00|344.5|342.5|344.48|342.48|344.52|342.52|344.46|342.46|21
1724116090000|2024-08-20 01:08:10|344.49|342.49|344.18|342.18|344.5|342.5|344.18|342.18|28
1724116100000|2024-08-20 01:08:20|344.16|342.16|344.04|342.04|344.17|342.17|344.02|342.02|21
1724116110000|2024-08-20 01:08:30|344.05|342.05|344.29|342.29|344.31|342.31|344.01|342.01|20
1724116120000|2024-08-20 01:08:40|344.28|342.28|344.31|342.31|344.32|342.32|344.28|342.28|14
1724116130000|2024-08-20 01:08:50|344.32|342.32|344.43|342.43|344.43|342.43|344.31|342.31|17
1724116140000|2024-08-20 01:09:00|344.42|342.42|344.4|342.4|344.51|342.51|344.39|342.39|13
1724116150000|2024-08-20 01:09:10|344.41|342.41|344.28|342.28|344.42|342.42|344.28|342.28|23
1724116160000|2024-08-20 01:09:20|344.29|342.29|344.4|342.4|344.4|342.4|344.28|342.28|24
1724116170000|2024-08-20 01:09:30|344.39|342.39|344.39|342.39|344.45|342.45|344.39|342.39|15
1724116180000|2024-08-20 01:09:40|344.37|342.37|344.39|342.39|344.4|342.4|344.27|342.27|23
1724116190000|2024-08-20 01:09:50|344.4|342.4|344.4|342.4|344.42|342.42|344.39|342.39|15
1724116200000|2024-08-20 01:10:00|344.39|342.39|344.4|342.4|344.4|342.4|344.28|342.28|17
1724116210000|2024-08-20 01:10:10|344.42|342.42|344.22|342.22|344.42|342.42|344.21|342.21|25
1724116220000|2024-08-20 01:10:20|344.21|342.21|344.29|342.29|344.31|342.31|344.19|342.19|23
1724116230000|2024-08-20 01:10:30|344.27|342.27|344.33|342.33|344.36|342.36|344.26|342.26|20
1724116240000|2024-08-20 01:10:40|344.34|342.34|344.35|342.35|344.39|342.39|344.34|342.34|22
1724116250000|2024-08-20 01:10:50|344.37|342.37|344.29|342.29|344.37|342.37|344.26|342.26|22
1724116260000|2024-08-20 01:11:00|344.27|342.27|344.57|342.57|344.57|342.57|344.26|342.26|24
1724116270000|2024-08-20 01:11:10|344.55|342.55|344.43|342.43|344.55|342.55|344.43|342.43|21
1724116280000|2024-08-20 01:11:20|344.45|342.45|344.52|342.52|344.53|342.53|344.45|342.45|21
1724116290000|2024-08-20 01:11:30|344.51|342.51|344.55|342.55|344.59|342.59|344.51|342.51|25
1724116300000|2024-08-20 01:11:40|344.54|342.54|344.39|342.39|344.56|342.56|344.36|342.36|16
1724116310000|2024-08-20 01:11:50|344.37|342.37|344.43|342.43|344.44|342.44|344.35|342.35|12
1724116320000|2024-08-20 01:12:00|344.44|342.44|344.53|342.53|344.55|342.55|344.44|342.44|12
1724116330000|2024-08-20 01:12:10|344.55|342.55|344.58|342.58|344.6|342.6|344.54|342.54|15
1724116340000|2024-08-20 01:12:20|344.59|342.59|344.26|342.26|344.59|342.59|344.26|342.26|18
1724116350000|2024-08-20 01:12:30|344.27|342.27|344.28|342.28|344.29|342.29|344.24|342.24|20
1724116360000|2024-08-20 01:12:40|344.26|342.26|344.12|342.12|344.29|342.29|344.11|342.11|19
1724116370000|2024-08-20 01:12:50|344.11|342.11|343.7|341.7|344.12|342.12|343.7|341.7|23
1724116380000|2024-08-20 01:13:00|343.67|341.67|343.82|341.82|343.82|341.82|343.67|341.67|18
1724116390000|2024-08-20 01:13:10|343.83|341.83|343.83|341.83|343.85|341.85|343.8|341.8|19
1724116400000|2024-08-20 01:13:20|343.82|341.82|343.96|341.96|343.98|341.98|343.81|341.81|18
1724116410000|2024-08-20 01:13:30|343.95|341.95|344.04|342.04|344.05|342.05|343.95|341.95|21
1724116420000|2024-08-20 01:13:40|344.03|342.03|344.06|342.06|344.1|342.1|344.03|342.03|9
1724116430000|2024-08-20 01:13:50|344.07|342.07|344.11|342.11|344.11|342.11|344.06|342.06|17
1724116440000|2024-08-20 01:14:00|344.12|342.12|344.01|342.01|344.15|342.15|344|342|19
1724116450000|2024-08-20 01:14:10|344|342|344.03|342.03|344.06|342.06|343.99|341.99|18
1724116460000|2024-08-20 01:14:20|344.02|342.02|343.9|341.9|344.02|342.02|343.9|341.9|11
1724116470000|2024-08-20 01:14:30|343.95|341.95|343.9|341.9|343.95|341.95|343.9|341.9|7
1724116480000|2024-08-20 01:14:40|343.91|341.91|343.89|341.89|343.91|341.91|343.89|341.89|5
1724116490000|2024-08-20 01:14:50|343.9|341.9|343.9|341.9|343.94|341.94|343.88|341.88|16
1724116500000|2024-08-20 01:15:00|343.88|341.88|344.02|342.02|344.05|342.05|343.86|341.86|22
1724116510000|2024-08-20 01:15:10|344.03|342.03|343.99|341.99|344.09|342.09|343.97|341.97|12
1724116520000|2024-08-20 01:15:20|343.98|341.98|343.68|341.68|343.98|341.98|343.68|341.68|24
1724116530000|2024-08-20 01:15:30|343.69|341.69|343.67|341.67|343.72|341.72|343.66|341.66|17
1724116540000|2024-08-20 01:15:40|343.61|341.61|343.59|341.59|343.69|341.69|343.59|341.59|22
1724116550000|2024-08-20 01:15:50|343.6|341.6|343.6|341.6|343.69|341.69|343.58|341.58|22
1724116560000|2024-08-20 01:16:00|343.61|341.61|343.69|341.69|343.73|341.73|343.61|341.61|22
1724116570000|2024-08-20 01:16:10|343.67|341.67|343.7|341.7|343.7|341.7|343.61|341.61|14
1724116580000|2024-08-20 01:16:20|343.69|341.69|343.64|341.64|343.69|341.69|343.51|341.51|18
1724116590000|2024-08-20 01:16:30|343.62|341.62|343.64|341.64|343.69|341.69|343.62|341.62|13
1724116600000|2024-08-20 01:16:40|343.63|341.63|343.63|341.63|343.64|341.64|343.59|341.59|12
1724116610000|2024-08-20 01:16:50|343.59|341.59|343.62|341.62|343.64|341.64|343.59|341.59|9
1724116620000|2024-08-20 01:17:00|343.63|341.63|343.63|341.63|343.64|341.64|343.51|341.51|21
1724116630000|2024-08-20 01:17:10|343.62|341.62|343.63|341.63|343.65|341.65|343.61|341.61|18
1724116640000|2024-08-20 01:17:20|343.62|341.62|343.62|341.62|343.63|341.63|343.6|341.6|11
1724116650000|2024-08-20 01:17:30|343.6|341.6|343.66|341.66|343.7|341.7|343.57|341.57|16
1724116660000|2024-08-20 01:17:40|343.68|341.68|343.73|341.73|343.75|341.75|343.68|341.68|13
1724116670000|2024-08-20 01:17:50|343.74|341.74|343.7|341.7|343.74|341.74|343.7|341.7|13
1724116680000|2024-08-20 01:18:00|343.72|341.72|343.87|341.87|343.88|341.88|343.67|341.67|17
1724116690000|2024-08-20 01:18:10|343.85|341.85|344.02|342.02|344.06|342.06|343.85|341.85|20
1724116700000|2024-08-20 01:18:20|344.07|342.07|344.21|342.21|344.22|342.22|344.07|342.07|16
1724116710000|2024-08-20 01:18:30|344.22|342.22|344.13|342.13|344.24|342.24|344.1|342.1|20
1724116720000|2024-08-20 01:18:40|344.14|342.14|344.18|342.18|344.22|342.22|344.13|342.13|16
1724116730000|2024-08-20 01:18:50|344.2|342.2|344.14|342.14|344.21|342.21|344.11|342.11|15
1724116740000|2024-08-20 01:19:00|344.13|342.13|344.33|342.33|344.35|342.35|344.13|342.13|22
1724116750000|2024-08-20 01:19:10|344.31|342.31|344.19|342.19|344.33|342.33|344.19|342.19|11
1724116760000|2024-08-20 01:19:20|344.2|342.2|344.22|342.22|344.22|342.22|344.19|342.19|12
1724116770000|2024-08-20 01:19:30|344.21|342.21|344.37|342.37|344.37|342.37|344.2|342.2|14
1724116780000|2024-08-20 01:19:40|344.38|342.38|344.3|342.3|344.38|342.38|344.29|342.29|13
1724116790000|2024-08-20 01:19:50|344.28|342.28|344.15|342.15|344.28|342.28|344.14|342.14|15
1724116800000|2024-08-20 01:20:00|344.13|342.13|344.14|342.14|344.21|342.21|344.13|342.13|14
1724116810000|2024-08-20 01:20:10|344.13|342.13|344.22|342.22|344.24|342.24|344.13|342.13|21
1724116820000|2024-08-20 01:20:20|344.21|342.21|344.1|342.1|344.21|342.21|344.1|342.1|11
1724116830000|2024-08-20 01:20:30|344.13|342.13|344.13|342.13|344.15|342.15|344.13|342.13|11
1724116840000|2024-08-20 01:20:40|344.12|342.12|344.12|342.12|344.18|342.18|344.11|342.11|17
1724116850000|2024-08-20 01:20:50|344.11|342.11|344.1|342.1|344.11|342.11|344.1|342.1|2
1724116860000|2024-08-20 01:21:00|344.09|342.09|344.04|342.04|344.1|342.1|344.04|342.04|8
1724116870000|2024-08-20 01:21:10|344.1|342.1|343.83|341.83|344.1|342.1|343.78|341.78|24
1724116880000|2024-08-20 01:21:20|343.84|341.84|343.94|341.94|343.98|341.98|343.84|341.84|26
1724116890000|2024-08-20 01:21:30|343.95|341.95|343.98|341.98|343.98|341.98|343.93|341.93|19
1724116900000|2024-08-20 01:21:40|344|342|344.11|342.11|344.14|342.14|344|342|27
1724116910000|2024-08-20 01:21:50|344.12|342.12|344.13|342.13|344.17|342.17|344.12|342.12|14
1724116920000|2024-08-20 01:22:00|344.12|342.12|344.09|342.09|344.14|342.14|344.09|342.09|17
1724116930000|2024-08-20 01:22:10|344.1|342.1|344.21|342.21|344.25|342.25|344.1|342.1|18
1724116940000|2024-08-20 01:22:20|344.24|342.24|344.22|342.22|344.31|342.31|344.2|342.2|12
1724116950000|2024-08-20 01:22:30|344.21|342.21|344.21|342.21|344.21|342.21|344.2|342.2|5
1724116960000|2024-08-20 01:22:40|344.2|342.2|344.23|342.23|344.26|342.26|344.2|342.2|11
1724116970000|2024-08-20 01:22:50|344.22|342.22|344.2|342.2|344.23|342.23|344.2|342.2|6
1724116980000|2024-08-20 01:23:00|344.19|342.19|343.9|341.9|344.19|342.19|343.9|341.9|17
1724116990000|2024-08-20 01:23:10|343.89|341.89|343.62|341.62|343.9|341.9|343.62|341.62|20
1724117000000|2024-08-20 01:23:20|343.6|341.6|343.53|341.53|343.61|341.61|343.52|341.52|16
1724117010000|2024-08-20 01:23:30|343.52|341.52|343.52|341.52|343.52|341.52|343.52|341.52|1
1724117020000|2024-08-20 01:23:40|343.5|341.5|343.74|341.74|343.74|341.74|343.5|341.5|20
1724117030000|2024-08-20 01:23:50|343.75|341.75|343.73|341.73|343.82|341.82|343.71|341.71|18
1724117040000|2024-08-20 01:24:00|343.74|341.74|343.82|341.82|343.84|341.84|343.74|341.74|19
1724117050000|2024-08-20 01:24:10|343.81|341.81|343.75|341.75|343.81|341.81|343.73|341.73|3
1724117060000|2024-08-20 01:24:20|343.74|341.74|343.72|341.72|343.75|341.75|343.6|341.6|21
1724117070000|2024-08-20 01:24:30|343.73|341.73|343.81|341.81|343.83|341.83|343.72|341.72|22
1724117080000|2024-08-20 01:24:40|343.84|341.84|343.98|341.98|343.98|341.98|343.83|341.83|8
1724117090000|2024-08-20 01:24:50|344.03|342.03|344.08|342.08|344.11|342.11|344.01|342.01|17
1724117100000|2024-08-20 01:25:00|344.05|342.05|344.13|342.13|344.15|342.15|344.03|342.03|18
1724117110000|2024-08-20 01:25:10|344.14|342.14|344.12|342.12|344.17|342.17|344.01|342.01|21
1724117120000|2024-08-20 01:25:20|344.11|342.11|344.19|342.19|344.24|342.24|344.11|342.11|20
1724117130000|2024-08-20 01:25:30|344.2|342.2|344.11|342.11|344.2|342.2|344.1|342.1|10
1724117140000|2024-08-20 01:25:40|344.1|342.1|344.17|342.17|344.21|342.21|344.09|342.09|15
1724117150000|2024-08-20 01:25:50|344.16|342.16|344.08|342.08|344.16|342.16|344.07|342.07|21
1724117160000|2024-08-20 01:26:00|344.03|342.03|344.13|342.13|344.17|342.17|344.01|342.01|21
1724117170000|2024-08-20 01:26:10|344.1|342.1|344.11|342.11|344.14|342.14|344.04|342.04|23
1724117180000|2024-08-20 01:26:20|344.07|342.07|344.09|342.09|344.09|342.09|344|342|17
1724117190000|2024-08-20 01:26:30|344.08|342.08|344.1|342.1|344.13|342.13|344.08|342.08|9
1724117200000|2024-08-20 01:26:40|344.09|342.09|344.25|342.25|344.25|342.25|344.09|342.09|13
1724117210000|2024-08-20 01:26:50|344.29|342.29|344.35|342.35|344.35|342.35|344.29|342.29|11
1724117220000|2024-08-20 01:27:00|344.38|342.38|344.38|342.38|344.4|342.4|344.31|342.31|11
1724117230000|2024-08-20 01:27:10|344.37|342.37|344.41|342.41|344.41|342.41|344.31|342.31|17
1724117240000|2024-08-20 01:27:20|344.44|342.44|344.39|342.39|344.45|342.45|344.39|342.39|12
1724117250000|2024-08-20 01:27:30|344.41|342.41|344.45|342.45|344.46|342.46|344.41|342.41|12
1724117260000|2024-08-20 01:27:40|344.44|342.44|344.46|342.46|344.46|342.46|344.41|342.41|11
1724117270000|2024-08-20 01:27:50|344.47|342.47|344.51|342.51|344.59|342.59|344.46|342.46|18
1724117280000|2024-08-20 01:28:00|344.52|342.52|344.4|342.4|344.53|342.53|344.4|342.4|7
1724117290000|2024-08-20 01:28:10|344.39|342.39|344.39|342.39|344.4|342.4|344.38|342.38|5
1724117300000|2024-08-20 01:28:20|344.38|342.38|344.22|342.22|344.38|342.38|344.22|342.22|10
1724117310000|2024-08-20 01:28:30|344.2|342.2|344.21|342.21|344.23|342.23|344.19|342.19|11
1724117320000|2024-08-20 01:28:40|344.22|342.22|344.2|342.2|344.27|342.27|344.2|342.2|15
1724117330000|2024-08-20 01:28:50|344.19|342.19|344.19|342.19|344.2|342.2|344.17|342.17|10
1724117340000|2024-08-20 01:29:00|344.21|342.21|344.21|342.21|344.23|342.23|344.19|342.19|12
1724117350000|2024-08-20 01:29:10|344.19|342.19|344.13|342.13|344.2|342.2|344.11|342.11|14
1724117360000|2024-08-20 01:29:20|344.12|342.12|344.02|342.02|344.12|342.12|344|342|8
1724117370000|2024-08-20 01:29:30|344|342|343.81|341.81|344|342|343.8|341.8|16
1724117380000|2024-08-20 01:29:40|343.83|341.83|343.82|341.82|343.93|341.93|343.81|341.81|24
1724117390000|2024-08-20 01:29:50|343.81|341.81|343.6|341.6|343.83|341.83|343.6|341.6|23
1724117400000|2024-08-20 01:30:00|343.63|341.63|343.91|341.91|343.91|341.91|343.63|341.63|24
1724117410000|2024-08-20 01:30:10|343.89|341.89|343.84|341.84|343.9|341.9|343.8|341.8|19
1724117420000|2024-08-20 01:30:20|343.85|341.85|343.97|341.97|343.97|341.97|343.84|341.84|17
1724117430000|2024-08-20 01:30:30|343.98|341.98|343.87|341.87|344.01|342.01|343.87|341.87|17
1724117440000|2024-08-20 01:30:40|343.88|341.88|343.79|341.79|343.88|341.88|343.78|341.78|15
1724117450000|2024-08-20 01:30:50|343.77|341.77|343.83|341.83|343.83|341.83|343.73|341.73|8
1724117460000|2024-08-20 01:31:00|343.85|341.85|343.74|341.74|343.97|341.97|343.74|341.74|22
1724117470000|2024-08-20 01:31:10|343.75|341.75|343.62|341.62|343.75|341.75|343.56|341.56|24
1724117480000|2024-08-20 01:31:20|343.6|341.6|343.61|341.61|343.63|341.63|343.6|341.6|11
1724117490000|2024-08-20 01:31:30|343.6|341.6|343.64|341.64|343.68|341.68|343.51|341.51|20
1724117500000|2024-08-20 01:31:40|343.65|341.65|343.73|341.73|343.76|341.76|343.65|341.65|22
1724117510000|2024-08-20 01:31:50|343.72|341.72|343.7|341.7|343.74|341.74|343.7|341.7|13
1724117520000|2024-08-20 01:32:00|343.69|341.69|343.51|341.51|343.69|341.69|343.5|341.5|21
1724117530000|2024-08-20 01:32:10|343.5|341.5|343.43|341.43|343.5|341.5|343.43|341.43|14
1724117540000|2024-08-20 01:32:20|343.44|341.44|343.45|341.45|343.49|341.49|343.43|341.43|18
1724117550000|2024-08-20 01:32:30|343.44|341.44|343.38|341.38|343.45|341.45|343.38|341.38|14
1724117560000|2024-08-20 01:32:40|343.4|341.4|343.3|341.3|343.4|341.4|343.29|341.29|18
1724117570000|2024-08-20 01:32:50|343.28|341.28|343.13|341.13|343.28|341.28|343.11|341.11|20
1724117580000|2024-08-20 01:33:00|343.12|341.12|343.1|341.1|343.13|341.13|343.08|341.08|21
1724117590000|2024-08-20 01:33:10|343.11|341.11|343.27|341.27|343.3|341.3|343.11|341.11|15
1724117600000|2024-08-20 01:33:20|343.26|341.26|343.38|341.38|343.44|341.44|343.25|341.25|16
1724117610000|2024-08-20 01:33:30|343.39|341.39|343.4|341.4|343.53|341.53|343.39|341.39|20
1724117620000|2024-08-20 01:33:40|343.39|341.39|343.35|341.35|343.44|341.44|343.34|341.34|17
1724117630000|2024-08-20 01:33:50|343.37|341.37|343.38|341.38|343.38|341.38|343.28|341.28|12
1724117640000|2024-08-20 01:34:00|343.42|341.42|343.55|341.55|343.55|341.55|343.37|341.37|21
1724117650000|2024-08-20 01:34:10|343.56|341.56|343.61|341.61|343.72|341.72|343.55|341.55|22
1724117660000|2024-08-20 01:34:20|343.62|341.62|343.51|341.51|343.62|341.62|343.51|341.51|17
1724117670000|2024-08-20 01:34:30|343.52|341.52|343.42|341.42|343.54|341.54|343.42|341.42|13
1724117680000|2024-08-20 01:34:40|343.41|341.41|343.37|341.37|343.41|341.41|343.35|341.35|21
1724117690000|2024-08-20 01:34:50|343.38|341.38|343.36|341.36|343.38|341.38|343.34|341.34|11
1724117700000|2024-08-20 01:35:00|343.35|341.35|343.45|341.45|343.5|341.5|343.27|341.27|21
1724117710000|2024-08-20 01:35:10|343.46|341.46|343.35|341.35|343.46|341.46|343.34|341.34|13
1724117720000|2024-08-20 01:35:20|343.33|341.33|343.23|341.23|343.33|341.33|343.23|341.23|11
1724117730000|2024-08-20 01:35:30|343.24|341.24|343.26|341.26|343.32|341.32|343.24|341.24|16
1724117740000|2024-08-20 01:35:40|343.27|341.27|343.17|341.17|343.27|341.27|343.17|341.17|18
1724117750000|2024-08-20 01:35:50|343.13|341.13|343.02|341.02|343.13|341.13|342.99|340.99|17
1724117760000|2024-08-20 01:36:00|343.01|341.01|343.08|341.08|343.08|341.08|342.97|340.97|21
1724117770000|2024-08-20 01:36:10|343.07|341.07|342.95|340.95|343.07|341.07|342.95|340.95|17
1724117780000|2024-08-20 01:36:20|342.96|340.96|342.92|340.92|342.96|340.96|342.89|340.89|18
1724117790000|2024-08-20 01:36:30|342.93|340.93|342.88|340.88|342.95|340.95|342.85|340.85|21
1724117800000|2024-08-20 01:36:40|342.87|340.87|342.81|340.81|342.98|340.98|342.79|340.79|27
1724117810000|2024-08-20 01:36:50|342.82|340.82|342.85|340.85|342.92|340.92|342.81|340.81|23
1724117820000|2024-08-20 01:37:00|342.84|340.84|343.08|341.08|343.2|341.2|342.81|340.81|26
1724117830000|2024-08-20 01:37:10|343.09|341.09|343.09|341.09|343.1|341.1|343.02|341.02|23
1724117840000|2024-08-20 01:37:20|343.07|341.07|343.13|341.13|343.15|341.15|343.06|341.06|21
1724117850000|2024-08-20 01:37:30|343.11|341.11|343.04|341.04|343.13|341.13|342.96|340.96|15
1724117860000|2024-08-20 01:37:40|343.05|341.05|343.03|341.03|343.06|341.06|342.95|340.95|20
1724117870000|2024-08-20 01:37:50|343.05|341.05|343.04|341.04|343.05|341.05|343|341|13
1724117880000|2024-08-20 01:38:00|343.01|341.01|342.95|340.95|343.01|341.01|342.94|340.94|15
1724117890000|2024-08-20 01:38:10|342.94|340.94|342.94|340.94|342.98|340.98|342.94|340.94|14
1724117900000|2024-08-20 01:38:20|342.91|340.91|342.85|340.85|342.91|340.91|342.7|340.7|26
1724117910000|2024-08-20 01:38:30|342.84|340.84|342.77|340.77|342.84|340.84|342.73|340.73|14
1724117920000|2024-08-20 01:38:40|342.78|340.78|342.78|340.78|342.8|340.8|342.75|340.75|19
1724117930000|2024-08-20 01:38:50|342.79|340.79|342.79|340.79|342.92|340.92|342.77|340.77|25
1724117940000|2024-08-20 01:39:00|342.8|340.8|342.84|340.84|342.89|340.89|342.8|340.8|22
1724117950000|2024-08-20 01:39:10|342.86|340.86|342.87|340.87|342.92|340.92|342.85|340.85|17
1724117960000|2024-08-20 01:39:20|342.89|340.89|343.03|341.03|343.06|341.06|342.89|340.89|21
1724117970000|2024-08-20 01:39:30|343.04|341.04|343.06|341.06|343.1|341.1|343.04|341.04|19
1724117980000|2024-08-20 01:39:40|343.07|341.07|343.03|341.03|343.08|341.08|342.98|340.98|15
1724117990000|2024-08-20 01:39:50|343.02|341.02|343.06|341.06|343.09|341.09|342.99|340.99|19
1724118000000|2024-08-20 01:40:00|343.09|341.09|343.24|341.24|343.26|341.26|343.09|341.09|26
1724118010000|2024-08-20 01:40:10|343.25|341.25|343.33|341.33|343.33|341.33|343.23|341.23|12
1724118020000|2024-08-20 01:40:20|343.34|341.34|343.45|341.45|343.47|341.47|343.33|341.33|10
1724118030000|2024-08-20 01:40:30|343.46|341.46|343.52|341.52|343.57|341.57|343.46|341.46|23
1724118040000|2024-08-20 01:40:40|343.53|341.53|343.46|341.46|343.53|341.53|343.46|341.46|13
1724118050000|2024-08-20 01:40:50|343.47|341.47|343.46|341.46|343.56|341.56|343.46|341.46|9
1724118060000|2024-08-20 01:41:00|343.45|341.45|343.44|341.44|343.5|341.5|343.41|341.41|21
1724118070000|2024-08-20 01:41:10|343.46|341.46|343.46|341.46|343.52|341.52|343.45|341.45|15
1724118080000|2024-08-20 01:41:20|343.48|341.48|343.6|341.6|343.65|341.65|343.48|341.48|13
1724118090000|2024-08-20 01:41:30|343.61|341.61|343.7|341.7|343.76|341.76|343.61|341.61|16
1724118100000|2024-08-20 01:41:40|343.71|341.71|343.77|341.77|343.79|341.79|343.7|341.7|13
1724118110000|2024-08-20 01:41:50|343.76|341.76|343.62|341.62|343.76|341.76|343.62|341.62|11
1724118120000|2024-08-20 01:42:00|343.64|341.64|343.63|341.63|343.68|341.68|343.52|341.52|20
1724118130000|2024-08-20 01:42:10|343.74|341.74|343.93|341.93|343.95|341.95|343.74|341.74|16
1724118140000|2024-08-20 01:42:20|343.95|341.95|343.94|341.94|343.97|341.97|343.92|341.92|12
1724118150000|2024-08-20 01:42:30|343.95|341.95|343.89|341.89|343.96|341.96|343.89|341.89|18
1724118160000|2024-08-20 01:42:40|343.9|341.9|344.01|342.01|344.01|342.01|343.89|341.89|11
1724118170000|2024-08-20 01:42:50|344|342|343.93|341.93|344|342|343.93|341.93|11
1724118180000|2024-08-20 01:43:00|343.95|341.95|343.92|341.92|344|342|343.92|341.92|10
1724118190000|2024-08-20 01:43:10|343.93|341.93|343.99|341.99|344|342|343.93|341.93|18
1724118200000|2024-08-20 01:43:20|344|342|344.03|342.03|344.06|342.06|344|342|22
1724118210000|2024-08-20 01:43:30|344.04|342.04|344.09|342.09|344.1|342.1|344.03|342.03|15
1724118220000|2024-08-20 01:43:40|344.1|342.1|344.09|342.09|344.1|342.1|344.06|342.06|10
1724118230000|2024-08-20 01:43:50|344.1|342.1|344.08|342.08|344.12|342.12|344.03|342.03|19
1724118240000|2024-08-20 01:44:00|344.07|342.07|344.06|342.06|344.12|342.12|344.05|342.05|8
1724118250000|2024-08-20 01:44:10|344.03|342.03|344.09|342.09|344.1|342.1|343.98|341.98|14
1724118260000|2024-08-20 01:44:20|344.1|342.1|344.17|342.17|344.17|342.17|344.1|342.1|12
1724118270000|2024-08-20 01:44:30|344.15|342.15|344.11|342.11|344.15|342.15|344.11|342.11|6
1724118280000|2024-08-20 01:44:40|344.12|342.12|344.13|342.13|344.13|342.13|344.12|342.12|2
1724118300000|2024-08-20 01:45:00|344.09|342.09|344.11|342.11|344.15|342.15|344|342|22
1724118310000|2024-08-20 01:45:10|344.1|342.1|344.02|342.02|344.1|342.1|344|342|17
1724118320000|2024-08-20 01:45:20|344.03|342.03|344.05|342.05|344.12|342.12|344.03|342.03|22
1724118330000|2024-08-20 01:45:30|344.06|342.06|344.09|342.09|344.18|342.18|344.05|342.05|22
1724118340000|2024-08-20 01:45:40|344.1|342.1|344.1|342.1|344.12|342.12|344.09|342.09|11
1724118350000|2024-08-20 01:45:50|344.11|342.11|344.09|342.09|344.12|342.12|344.04|342.04|12
1724118360000|2024-08-20 01:46:00|344.1|342.1|344|342|344.12|342.12|344|342|16
1724118370000|2024-08-20 01:46:10|344.01|342.01|344.01|342.01|344.09|342.09|344|342|22
1724118380000|2024-08-20 01:46:20|344.02|342.02|344.01|342.01|344.03|342.03|344.01|342.01|6
1724118390000|2024-08-20 01:46:30|344.02|342.02|343.92|341.92|344.02|342.02|343.89|341.89|14
1724118400000|2024-08-20 01:46:40|343.93|341.93|343.96|341.96|344.03|342.03|343.92|341.92|21
1724118410000|2024-08-20 01:46:50|343.97|341.97|343.88|341.88|343.98|341.98|343.88|341.88|13
1724118420000|2024-08-20 01:47:00|343.89|341.89|343.76|341.76|343.89|341.89|343.76|341.76|13
1724118430000|2024-08-20 01:47:10|343.77|341.77|343.71|341.71|343.79|341.79|343.71|341.71|16
1724118440000|2024-08-20 01:47:20|343.7|341.7|343.74|341.74|343.75|341.75|343.7|341.7|16
1724118450000|2024-08-20 01:47:30|343.73|341.73|343.72|341.72|343.76|341.76|343.72|341.72|8
1724118460000|2024-08-20 01:47:40|343.74|341.74|343.81|341.81|343.83|341.83|343.65|341.65|19
1724118470000|2024-08-20 01:47:50|343.8|341.8|343.84|341.84|343.84|341.84|343.75|341.75|23
1724118480000|2024-08-20 01:48:00|343.86|341.86|343.71|341.71|343.87|341.87|343.71|341.71|19
1724118490000|2024-08-20 01:48:10|343.72|341.72|343.82|341.82|343.84|341.84|343.72|341.72|19
1724118500000|2024-08-20 01:48:20|343.81|341.81|343.84|341.84|343.85|341.85|343.81|341.81|15
1724118510000|2024-08-20 01:48:30|343.83|341.83|343.89|341.89|343.94|341.94|343.83|341.83|15
1724118520000|2024-08-20 01:48:40|343.9|341.9|343.81|341.81|343.93|341.93|343.8|341.8|8
1724118530000|2024-08-20 01:48:50|343.82|341.82|343.8|341.8|343.82|341.82|343.8|341.8|6
1724118540000|2024-08-20 01:49:00|343.78|341.78|343.7|341.7|343.78|341.78|343.65|341.65|18
1724118550000|2024-08-20 01:49:10|343.68|341.68|343.68|341.68|343.7|341.7|343.66|341.66|11
1724118560000|2024-08-20 01:49:20|343.69|341.69|343.65|341.65|343.69|341.69|343.58|341.58|22
1724118570000|2024-08-20 01:49:30|343.63|341.63|343.64|341.64|343.65|341.65|343.61|341.61|16
1724118580000|2024-08-20 01:49:40|343.65|341.65|343.64|341.64|343.67|341.67|343.63|341.63|8
1724118590000|2024-08-20 01:49:50|343.65|341.65|343.92|341.92|343.95|341.95|343.64|341.64|21
1724118600000|2024-08-20 01:50:00|343.91|341.91|343.88|341.88|343.93|341.93|343.85|341.85|15
1724118610000|2024-08-20 01:50:10|343.89|341.89|343.89|341.89|343.9|341.9|343.83|341.83|17
1724118620000|2024-08-20 01:50:20|343.88|341.88|343.85|341.85|343.88|341.88|343.84|341.84|10
1724118630000|2024-08-20 01:50:30|343.86|341.86|343.79|341.79|343.86|341.86|343.79|341.79|19
1724118640000|2024-08-20 01:50:40|343.74|341.74|343.75|341.75|343.81|341.81|343.73|341.73|20
1724118650000|2024-08-20 01:50:50|343.74|341.74|343.61|341.61|343.74|341.74|343.61|341.61|14
1724118660000|2024-08-20 01:51:00|343.6|341.6|343.57|341.57|343.61|341.61|343.55|341.55|19
1724118670000|2024-08-20 01:51:10|343.56|341.56|343.52|341.52|343.62|341.62|343.49|341.49|19
1724118680000|2024-08-20 01:51:20|343.51|341.51|343.49|341.49|343.52|341.52|343.49|341.49|18
1724118690000|2024-08-20 01:51:30|343.47|341.47|343.5|341.5|343.54|341.54|343.44|341.44|20
1724118700000|2024-08-20 01:51:40|343.52|341.52|343.56|341.56|343.59|341.59|343.49|341.49|19
1724118710000|2024-08-20 01:51:50|343.57|341.57|343.54|341.54|343.57|341.57|343.52|341.52|18
1724118720000|2024-08-20 01:52:00|343.53|341.53|343.56|341.56|343.59|341.59|343.51|341.51|18
1724118730000|2024-08-20 01:52:10|343.55|341.55|343.53|341.53|343.55|341.55|343.52|341.52|14
1724118740000|2024-08-20 01:52:20|343.52|341.52|343.53|341.53|343.55|341.55|343.5|341.5|14
1724118750000|2024-08-20 01:52:30|343.52|341.52|343.55|341.55|343.6|341.6|343.51|341.51|20
1724118760000|2024-08-20 01:52:40|343.58|341.58|343.64|341.64|343.68|341.68|343.54|341.54|23
1724118770000|2024-08-20 01:52:50|343.63|341.63|343.63|341.63|343.65|341.65|343.6|341.6|15
1724118780000|2024-08-20 01:53:00|343.62|341.62|343.58|341.58|343.64|341.64|343.58|341.58|14
1724118790000|2024-08-20 01:53:10|343.59|341.59|343.71|341.71|343.73|341.73|343.58|341.58|16
1724118800000|2024-08-20 01:53:20|343.72|341.72|343.72|341.72|343.72|341.72|343.7|341.7|6
1724118810000|2024-08-20 01:53:30|343.75|341.75|343.83|341.83|343.85|341.85|343.75|341.75|10
1724118820000|2024-08-20 01:53:40|343.84|341.84|343.8|341.8|343.89|341.89|343.8|341.8|19
1724118830000|2024-08-20 01:53:50|343.81|341.81|343.87|341.87|343.87|341.87|343.81|341.81|4
1724118840000|2024-08-20 01:54:00|343.86|341.86|343.83|341.83|343.87|341.87|343.8|341.8|14
1724118850000|2024-08-20 01:54:10|343.82|341.82|343.71|341.71|343.82|341.82|343.68|341.68|12
1724118860000|2024-08-20 01:54:20|343.72|341.72|343.72|341.72|343.75|341.75|343.71|341.71|9
1724118870000|2024-08-20 01:54:30|343.73|341.73|343.77|341.77|343.77|341.77|343.72|341.72|17
1724118880000|2024-08-20 01:54:40|343.76|341.76|343.69|341.69|343.76|341.76|343.69|341.69|7
1724118890000|2024-08-20 01:54:50|343.67|341.67|343.67|341.67|343.67|341.67|343.66|341.66|3
1724118900000|2024-08-20 01:55:00|343.68|341.68|343.69|341.69|343.72|341.72|343.68|341.68|10
1724118910000|2024-08-20 01:55:10|343.68|341.68|343.7|341.7|343.71|341.71|343.68|341.68|5
1724118920000|2024-08-20 01:55:20|343.71|341.71|343.73|341.73|343.75|341.75|343.7|341.7|7
1724118930000|2024-08-20 01:55:30|343.71|341.71|343.76|341.76|343.76|341.76|343.71|341.71|9
1724118940000|2024-08-20 01:55:40|343.8|341.8|343.9|341.9|343.94|341.94|343.8|341.8|10
1724118950000|2024-08-20 01:55:50|343.91|341.91|343.95|341.95|343.95|341.95|343.91|341.91|15
1724118960000|2024-08-20 01:56:00|343.94|341.94|344.02|342.02|344.04|342.04|343.92|341.92|17
1724118970000|2024-08-20 01:56:10|344.03|342.03|344|342|344.03|342.03|343.94|341.94|9
1724118980000|2024-08-20 01:56:20|343.99|341.99|344.02|342.02|344.03|342.03|343.99|341.99|6
1724118990000|2024-08-20 01:56:30|344.03|342.03|344.08|342.08|344.08|342.08|344.02|342.02|9
1724119000000|2024-08-20 01:56:40|344.09|342.09|344.02|342.02|344.13|342.13|344.02|342.02|13
1724119010000|2024-08-20 01:56:50|344.03|342.03|343.99|341.99|344.04|342.04|343.99|341.99|11
1724119020000|2024-08-20 01:57:00|343.98|341.98|343.79|341.79|343.98|341.98|343.79|341.79|12
1724119030000|2024-08-20 01:57:10|343.8|341.8|343.82|341.82|343.82|341.82|343.8|341.8|16
1724119040000|2024-08-20 01:57:20|343.8|341.8|343.79|341.79|343.8|341.8|343.78|341.78|5
1724119050000|2024-08-20 01:57:30|343.8|341.8|343.78|341.78|343.81|341.81|343.78|341.78|13
1724119060000|2024-08-20 01:57:40|343.79|341.79|343.78|341.78|343.79|341.79|343.78|341.78|6
1724119070000|2024-08-20 01:57:50|343.77|341.77|343.66|341.66|343.77|341.77|343.66|341.66|10
1724119080000|2024-08-20 01:58:00|343.64|341.64|343.61|341.61|343.64|341.64|343.61|341.61|20
1724119090000|2024-08-20 01:58:10|343.62|341.62|343.93|341.93|344.01|342.01|343.62|341.62|27
1724119100000|2024-08-20 01:58:20|343.94|341.94|344.35|342.35|344.47|342.47|343.93|341.93|23
1724119110000|2024-08-20 01:58:30|344.36|342.36|344.53|342.53|344.58|342.58|344.36|342.36|26
1724119120000|2024-08-20 01:58:40|344.52|342.52|344.36|342.36|344.52|342.52|344.34|342.34|23
1724119130000|2024-08-20 01:58:50|344.35|342.35|344.53|342.53|344.67|342.67|344.35|342.35|20
1724119140000|2024-08-20 01:59:00|344.51|342.51|344.51|342.51|344.55|342.55|344.41|342.41|25
1724119150000|2024-08-20 01:59:10|344.47|342.47|344.3|342.3|344.47|342.47|344.3|342.3|22
1724119160000|2024-08-20 01:59:20|344.25|342.25|344.32|342.32|344.35|342.35|344.24|342.24|14
1724119170000|2024-08-20 01:59:30|344.3|342.3|344.32|342.32|344.34|342.34|344.3|342.3|10
1724119180000|2024-08-20 01:59:40|344.31|342.31|344.19|342.19|344.34|342.34|344.19|342.19|16
1724119190000|2024-08-20 01:59:50|344.2|342.2|344.27|342.27|344.27|342.27|344.2|342.2|13
1724119200000|2024-08-20 02:00:00|344.28|342.28|344.54|342.54|344.57|342.57|344.28|342.28|29
1724119210000|2024-08-20 02:00:10|344.55|342.55|344.67|342.67|344.76|342.76|344.55|342.55|30
1724119220000|2024-08-20 02:00:20|344.66|342.66|344.81|342.81|344.81|342.81|344.66|342.66|19
1724119230000|2024-08-20 02:00:30|344.8|342.8|344.81|342.81|344.93|342.93|344.78|342.78|19
1724119240000|2024-08-20 02:00:40|344.8|342.8|344.72|342.72|344.8|342.8|344.62|342.62|19
1724119250000|2024-08-20 02:00:50|344.73|342.73|344.82|342.82|344.86|342.86|344.73|342.73|17
1724119260000|2024-08-20 02:01:00|344.83|342.83|344.81|342.81|344.87|342.87|344.8|342.8|12
1724119270000|2024-08-20 02:01:10|344.82|342.82|344.75|342.75|344.92|342.92|344.73|342.73|24
1724119280000|2024-08-20 02:01:20|344.74|342.74|344.73|342.73|344.76|342.76|344.7|342.7|16
1724119290000|2024-08-20 02:01:30|344.72|342.72|344.59|342.59|344.72|342.72|344.52|342.52|12
1724119300000|2024-08-20 02:01:40|344.6|342.6|344.44|342.44|344.6|342.6|344.4|342.4|21
1724119310000|2024-08-20 02:01:50|344.5|342.5|344.5|342.5|344.57|342.57|344.49|342.49|17
1724119320000|2024-08-20 02:02:00|344.49|342.49|344.37|342.37|344.49|342.49|344.34|342.34|21
1724119330000|2024-08-20 02:02:10|344.36|342.36|344.34|342.34|344.38|342.38|344.29|342.29|18
1724119340000|2024-08-20 02:02:20|344.33|342.33|344.31|342.31|344.38|342.38|344.3|342.3|22
1724119350000|2024-08-20 02:02:30|344.26|342.26|344.16|342.16|344.27|342.27|344.14|342.14|19
1724119360000|2024-08-20 02:02:40|344.13|342.13|344.02|342.02|344.16|342.16|344|342|30
1724119370000|2024-08-20 02:02:50|344.01|342.01|343.92|341.92|344.07|342.07|343.92|341.92|22
1724119380000|2024-08-20 02:03:00|343.9|341.9|343.91|341.91|343.92|341.92|343.83|341.83|27
1724119390000|2024-08-20 02:03:10|343.87|341.87|343.71|341.71|343.9|341.9|343.65|341.65|28
1724119400000|2024-08-20 02:03:20|343.7|341.7|343.72|341.72|343.78|341.78|343.53|341.53|20
1724119410000|2024-08-20 02:03:30|343.74|341.74|343.74|341.74|343.78|341.78|343.66|341.66|18
1724119420000|2024-08-20 02:03:40|343.78|341.78|343.93|341.93|343.98|341.98|343.77|341.77|22
1724119430000|2024-08-20 02:03:50|343.94|341.94|343.94|341.94|343.97|341.97|343.91|341.91|22
1724119440000|2024-08-20 02:04:00|343.93|341.93|343.97|341.97|344.03|342.03|343.9|341.9|22
1724119450000|2024-08-20 02:04:10|343.98|341.98|343.99|341.99|344.03|342.03|343.97|341.97|20
1724119460000|2024-08-20 02:04:20|343.98|341.98|343.9|341.9|344|342|343.9|341.9|19
1724119470000|2024-08-20 02:04:30|343.89|341.89|343.6|341.6|343.89|341.89|343.6|341.6|26
1724119480000|2024-08-20 02:04:40|343.61|341.61|343.69|341.69|343.73|341.73|343.6|341.6|16
1724119490000|2024-08-20 02:04:50|343.68|341.68|343.68|341.68|343.71|341.71|343.65|341.65|15
1724119500000|2024-08-20 02:05:00|343.71|341.71|343.87|341.87|343.89|341.89|343.7|341.7|15
1724119510000|2024-08-20 02:05:10|343.88|341.88|344.07|342.07|344.11|342.11|343.88|341.88|23
1724119520000|2024-08-20 02:05:20|344.09|342.09|344.27|342.27|344.27|342.27|344.09|342.09|13
1724119530000|2024-08-20 02:05:30|344.26|342.26|344.2|342.2|344.26|342.26|344.19|342.19|19
1724119540000|2024-08-20 02:05:40|344.19|342.19|344.23|342.23|344.26|342.26|344.13|342.13|22
1724119550000|2024-08-20 02:05:50|344.22|342.22|344.19|342.19|344.25|342.25|344.19|342.19|14
1724119560000|2024-08-20 02:06:00|344.16|342.16|344.1|342.1|344.16|342.16|344.09|342.09|12
1724119570000|2024-08-20 02:06:10|344.11|342.11|344.09|342.09|344.18|342.18|344.09|342.09|23
1724119580000|2024-08-20 02:06:20|344.11|342.11|344.06|342.06|344.11|342.11|344.03|342.03|16
1724119590000|2024-08-20 02:06:30|344.05|342.05|343.95|341.95|344.08|342.08|343.94|341.94|25
1724119600000|2024-08-20 02:06:40|343.96|341.96|343.86|341.86|343.96|341.96|343.83|341.83|17
1724119610000|2024-08-20 02:06:50|343.85|341.85|343.81|341.81|343.85|341.85|343.76|341.76|11
1724119620000|2024-08-20 02:07:00|343.77|341.77|343.71|341.71|343.8|341.8|343.67|341.67|19
1724119630000|2024-08-20 02:07:10|343.69|341.69|343.7|341.7|343.7|341.7|343.62|341.62|23
1724119640000|2024-08-20 02:07:20|343.76|341.76|343.69|341.69|343.76|341.76|343.68|341.68|9
1724119650000|2024-08-20 02:07:30|343.65|341.65|343.73|341.73|343.77|341.77|343.64|341.64|18
1724119660000|2024-08-20 02:07:40|343.72|341.72|343.63|341.63|343.72|341.72|343.6|341.6|17
1724119670000|2024-08-20 02:07:50|343.59|341.59|343.57|341.57|343.62|341.62|343.56|341.56|10
1724119680000|2024-08-20 02:08:00|343.53|341.53|343.44|341.44|343.59|341.59|343.44|341.44|17
1724119690000|2024-08-20 02:08:10|343.42|341.42|343.5|341.5|343.5|341.5|343.42|341.42|9
1724119700000|2024-08-20 02:08:20|343.51|341.51|343.53|341.53|343.53|341.53|343.51|341.51|6
1724119710000|2024-08-20 02:08:30|343.58|341.58|343.39|341.39|343.59|341.59|343.31|341.31|21
1724119720000|2024-08-20 02:08:40|343.38|341.38|343.54|341.54|343.54|341.54|343.37|341.37|19
1724119730000|2024-08-20 02:08:50|343.56|341.56|343.58|341.58|343.7|341.7|343.55|341.55|18
1724119740000|2024-08-20 02:09:00|343.56|341.56|343.39|341.39|343.57|341.57|343.37|341.37|21
1724119750000|2024-08-20 02:09:10|343.38|341.38|343.36|341.36|343.38|341.38|343.33|341.33|18
1724119760000|2024-08-20 02:09:20|343.37|341.37|343.31|341.31|343.39|341.39|343.3|341.3|16
1724119770000|2024-08-20 02:09:30|343.3|341.3|343.07|341.07|343.3|341.3|343.06|341.06|24
1724119780000|2024-08-20 02:09:40|343.09|341.09|343.17|341.17|343.2|341.2|343.04|341.04|27
1724119790000|2024-08-20 02:09:50|343.18|341.18|343.2|341.2|343.22|341.22|343.18|341.18|11
1724119800000|2024-08-20 02:10:00|343.19|341.19|343.31|341.31|343.36|341.36|343.18|341.18|22
1724119810000|2024-08-20 02:10:10|343.32|341.32|343.33|341.33|343.33|341.33|343.29|341.29|17
1724119820000|2024-08-20 02:10:20|343.34|341.34|343.36|341.36|343.39|341.39|343.32|341.32|13
1724119830000|2024-08-20 02:10:30|343.35|341.35|343.32|341.32|343.37|341.37|343.3|341.3|13
1724119840000|2024-08-20 02:10:40|343.26|341.26|343.21|341.21|343.26|341.26|343.19|341.19|10
1724119850000|2024-08-20 02:10:50|343.22|341.22|343.32|341.32|343.37|341.37|343.22|341.22|16
1724119860000|2024-08-20 02:11:00|343.31|341.31|343.28|341.28|343.39|341.39|343.28|341.28|16
1724119870000|2024-08-20 02:11:10|343.29|341.29|343.35|341.35|343.35|341.35|343.26|341.26|13
1724119880000|2024-08-20 02:11:20|343.34|341.34|343.42|341.42|343.43|341.43|343.34|341.34|14
1724119890000|2024-08-20 02:11:30|343.41|341.41|343.4|341.4|343.41|341.41|343.38|341.38|12
1724119900000|2024-08-20 02:11:40|343.41|341.41|343.29|341.29|343.41|341.41|343.28|341.28|12
1724119910000|2024-08-20 02:11:50|343.31|341.31|343.41|341.41|343.42|341.42|343.3|341.3|16
1724119920000|2024-08-20 02:12:00|343.4|341.4|343.7|341.7|343.72|341.72|343.39|341.39|22
1724119930000|2024-08-20 02:12:10|343.69|341.69|343.63|341.63|343.71|341.71|343.63|341.63|13
1724119940000|2024-08-20 02:12:20|343.66|341.66|343.66|341.66|343.67|341.67|343.64|341.64|14
1724119950000|2024-08-20 02:12:30|343.67|341.67|343.71|341.71|343.72|341.72|343.65|341.65|13
1724119960000|2024-08-20 02:12:40|343.68|341.68|343.57|341.57|343.68|341.68|343.56|341.56|18
1724119970000|2024-08-20 02:12:50|343.56|341.56|343.69|341.69|343.69|341.69|343.56|341.56|11
1724119980000|2024-08-20 02:13:00|343.7|341.7|343.61|341.61|343.74|341.74|343.61|341.61|12
1724119990000|2024-08-20 02:13:10|343.6|341.6|343.68|341.68|343.68|341.68|343.6|341.6|19
1724120000000|2024-08-20 02:13:20|343.67|341.67|343.59|341.59|343.69|341.69|343.59|341.59|14
1724120040000|2024-08-20 02:14:00|343.69|341.69|343.71|341.71|343.73|341.73|343.69|341.69|12
1724120050000|2024-08-20 02:14:10|343.72|341.72|343.83|341.83|343.86|341.86|343.72|341.72|19
1724120060000|2024-08-20 02:14:20|343.86|341.86|343.78|341.78|343.86|341.86|343.76|341.76|12
1724120070000|2024-08-20 02:14:30|343.79|341.79|343.81|341.81|343.86|341.86|343.79|341.79|11
1724120080000|2024-08-20 02:14:40|343.85|341.85|343.7|341.7|343.85|341.85|343.6|341.6|10
1724120090000|2024-08-20 02:14:50|343.8|341.8|343.69|341.69|343.85|341.85|343.69|341.69|21
1724120100000|2024-08-20 02:15:00|343.68|341.68|343.59|341.59|343.68|341.68|343.59|341.59|14
1724120110000|2024-08-20 02:15:10|343.63|341.63|343.62|341.62|343.63|341.63|343.59|341.59|6
1724120120000|2024-08-20 02:15:20|343.66|341.66|343.69|341.69|343.72|341.72|343.63|341.63|15
1724120130000|2024-08-20 02:15:30|343.7|341.7|343.69|341.69|343.73|341.73|343.68|341.68|23
1724120140000|2024-08-20 02:15:40|343.68|341.68|343.78|341.78|343.79|341.79|343.68|341.68|12
1724120150000|2024-08-20 02:15:50|343.76|341.76|343.84|341.84|343.89|341.89|343.76|341.76|23
1724120160000|2024-08-20 02:16:00|343.83|341.83|343.83|341.83|343.85|341.85|343.77|341.77|15
1724120170000|2024-08-20 02:16:10|343.81|341.81|343.79|341.79|343.81|341.81|343.75|341.75|14
1724120180000|2024-08-20 02:16:20|343.77|341.77|343.74|341.74|343.79|341.79|343.72|341.72|15
1724120190000|2024-08-20 02:16:30|343.75|341.75|343.89|341.89|343.89|341.89|343.75|341.75|13
1724120200000|2024-08-20 02:16:40|343.9|341.9|343.91|341.91|343.93|341.93|343.87|341.87|13
1724120210000|2024-08-20 02:16:50|343.9|341.9|343.91|341.91|343.93|341.93|343.85|341.85|15
1724120220000|2024-08-20 02:17:00|343.9|341.9|344.05|342.05|344.05|342.05|343.9|341.9|9
1724120230000|2024-08-20 02:17:10|344.03|342.03|344.06|342.06|344.06|342.06|343.96|341.96|29
1724120240000|2024-08-20 02:17:20|344.05|342.05|344.03|342.03|344.07|342.07|344.01|342.01|14
1724120250000|2024-08-20 02:17:30|344.01|342.01|343.98|341.98|344.03|342.03|343.97|341.97|16
1724120260000|2024-08-20 02:17:40|343.99|341.99|343.99|341.99|344.04|342.04|343.98|341.98|10
1724120270000|2024-08-20 02:17:50|344.01|342.01|344.01|342.01|344.03|342.03|344|342|7
1724120280000|2024-08-20 02:18:00|344|342|344|342|344.04|342.04|343.91|341.91|26
1724120290000|2024-08-20 02:18:10|344.01|342.01|343.95|341.95|344.04|342.04|343.95|341.95|21
1724120300000|2024-08-20 02:18:20|343.94|341.94|343.83|341.83|343.94|341.94|343.79|341.79|11
1724120310000|2024-08-20 02:18:30|343.81|341.81|343.85|341.85|343.85|341.85|343.81|341.81|9
1724120320000|2024-08-20 02:18:40|343.87|341.87|343.86|341.86|343.87|341.87|343.82|341.82|9
1724120330000|2024-08-20 02:18:50|343.85|341.85|343.8|341.8|343.85|341.85|343.76|341.76|12
1724120340000|2024-08-20 02:19:00|343.81|341.81|343.75|341.75|343.85|341.85|343.75|341.75|9
1724120350000|2024-08-20 02:19:10|343.79|341.79|343.82|341.82|343.82|341.82|343.75|341.75|12
1724120360000|2024-08-20 02:19:20|343.81|341.81|343.78|341.78|343.82|341.82|343.77|341.77|10
1724120370000|2024-08-20 02:19:30|343.79|341.79|343.79|341.79|343.79|341.79|343.78|341.78|7
1724120380000|2024-08-20 02:19:40|343.78|341.78|343.82|341.82|343.82|341.82|343.76|341.76|17
1724120390000|2024-08-20 02:19:50|343.81|341.81|343.82|341.82|343.82|341.82|343.8|341.8|8
1724120400000|2024-08-20 02:20:00|343.83|341.83|343.8|341.8|343.86|341.86|343.8|341.8|20
1724120410000|2024-08-20 02:20:10|343.81|341.81|343.73|341.73|343.82|341.82|343.71|341.71|14
1724120420000|2024-08-20 02:20:20|343.72|341.72|343.79|341.79|343.81|341.81|343.7|341.7|16
1724120430000|2024-08-20 02:20:30|343.78|341.78|343.77|341.77|343.78|341.78|343.77|341.77|10
1724120440000|2024-08-20 02:20:40|343.76|341.76|343.64|341.64|343.76|341.76|343.62|341.62|14
1724120450000|2024-08-20 02:20:50|343.63|341.63|343.65|341.65|343.66|341.66|343.63|341.63|12
1724120460000|2024-08-20 02:21:00|343.66|341.66|343.69|341.69|343.75|341.75|343.65|341.65|19
1724120470000|2024-08-20 02:21:10|343.68|341.68|343.68|341.68|343.68|341.68|343.63|341.63|13
1724120480000|2024-08-20 02:21:20|343.67|341.67|343.71|341.71|343.75|341.75|343.67|341.67|16
1724120490000|2024-08-20 02:21:30|343.7|341.7|343.6|341.6|343.7|341.7|343.6|341.6|14
1724120500000|2024-08-20 02:21:40|343.59|341.59|343.59|341.59|343.59|341.59|343.59|341.59|1
1724120530000|2024-08-20 02:22:10|343.61|341.61|343.61|341.61|343.61|341.61|343.61|341.61|1
1724120540000|2024-08-20 02:22:20|343.6|341.6|343.6|341.6|343.61|341.61|343.6|341.6|3
1724120550000|2024-08-20 02:22:30|343.59|341.59|343.59|341.59|343.59|341.59|343.59|341.59|1
1724120600000|2024-08-20 02:23:20|343.58|341.58|343.59|341.59|343.59|341.59|343.58|341.58|2
1724120630000|2024-08-20 02:23:50|343.58|341.58|343.59|341.59|343.59|341.59|343.58|341.58|2
1724120640000|2024-08-20 02:24:00|343.56|341.56|343.56|341.56|343.56|341.56|343.56|341.56|1
1724120650000|2024-08-20 02:24:10|343.55|341.55|343.53|341.53|343.55|341.55|343.53|341.53|3
1724120660000|2024-08-20 02:24:20|343.52|341.52|343.51|341.51|343.52|341.52|343.51|341.51|2
1724120670000|2024-08-20 02:24:30|343.5|341.5|343.47|341.47|343.5|341.5|343.47|341.47|4
1724120680000|2024-08-20 02:24:40|343.28|341.28|343.08|341.08|343.28|341.28|343.08|341.08|19
1724120690000|2024-08-20 02:24:50|343.1|341.1|343.17|341.17|343.18|341.18|343.03|341.03|20
1724120700000|2024-08-20 02:25:00|343.11|341.11|343.03|341.03|343.12|341.12|343.03|341.03|12
1724120710000|2024-08-20 02:25:10|343.01|341.01|342.97|340.97|343.01|341.01|342.95|340.95|12
1724120720000|2024-08-20 02:25:20|342.96|340.96|343.04|341.04|343.04|341.04|342.96|340.96|13
1724120730000|2024-08-20 02:25:30|343.05|341.05|343.02|341.02|343.06|341.06|343|341|17
1724120740000|2024-08-20 02:25:40|343.03|341.03|342.98|340.98|343.04|341.04|342.98|340.98|9
1724120750000|2024-08-20 02:25:50|342.96|340.96|343.01|341.01|343.03|341.03|342.92|340.92|19
1724120760000|2024-08-20 02:26:00|342.99|340.99|342.94|340.94|343.01|341.01|342.94|340.94|10
1724120770000|2024-08-20 02:26:10|342.93|340.93|342.98|340.98|342.98|340.98|342.81|340.81|17
1724120780000|2024-08-20 02:26:20|343.03|341.03|343.09|341.09|343.09|341.09|343.03|341.03|8
1724120790000|2024-08-20 02:26:30|343.1|341.1|343.08|341.08|343.1|341.1|343.08|341.08|3
1724120800000|2024-08-20 02:26:40|343.09|341.09|343.02|341.02|343.09|341.09|343.02|341.02|12
1724120810000|2024-08-20 02:26:50|343.01|341.01|343.07|341.07|343.07|341.07|343|341|11
1724120820000|2024-08-20 02:27:00|343.06|341.06|343|341|343.06|341.06|342.99|340.99|12
1724120830000|2024-08-20 02:27:10|342.99|340.99|343|341|343.03|341.03|342.98|340.98|14
1724120840000|2024-08-20 02:27:20|342.99|340.99|343|341|343.01|341.01|342.99|340.99|6
1724120850000|2024-08-20 02:27:30|343.01|341.01|342.98|340.98|343.01|341.01|342.96|340.96|13
1724120860000|2024-08-20 02:27:40|342.99|340.99|342.92|340.92|342.99|340.99|342.92|340.92|12
1724120870000|2024-08-20 02:27:50|342.94|340.94|343.05|341.05|343.07|341.07|342.94|340.94|13
1724120880000|2024-08-20 02:28:00|343.04|341.04|343|341|343.04|341.04|343|341|10
1724120890000|2024-08-20 02:28:10|343.02|341.02|343.04|341.04|343.04|341.04|343.01|341.01|9
1724120900000|2024-08-20 02:28:20|343.03|341.03|343.17|341.17|343.18|341.18|343.02|341.02|15
1724120910000|2024-08-20 02:28:30|343.19|341.19|343.19|341.19|343.19|341.19|343.16|341.16|10
1724120920000|2024-08-20 02:28:40|343.21|341.21|343.19|341.19|343.22|341.22|343.19|341.19|6
1724120930000|2024-08-20 02:28:50|343.14|341.14|343.11|341.11|343.14|341.14|343.03|341.03|14
1724120940000|2024-08-20 02:29:00|343.14|341.14|343.12|341.12|343.15|341.15|343.09|341.09|14
1724120950000|2024-08-20 02:29:10|343.13|341.13|343.11|341.11|343.13|341.13|343.09|341.09|7
1724120960000|2024-08-20 02:29:20|343.12|341.12|343.09|341.09|343.12|341.12|343.05|341.05|12
1724120970000|2024-08-20 02:29:30|343.05|341.05|343.02|341.02|343.08|341.08|343.01|341.01|11
1724120980000|2024-08-20 02:29:40|343.01|341.01|342.97|340.97|343.09|341.09|342.96|340.96|20
1724120990000|2024-08-20 02:29:50|342.98|340.98|342.99|340.99|343.01|341.01|342.98|340.98|11
1724121000000|2024-08-20 02:30:00|343|341|343.1|341.1|343.1|341.1|342.99|340.99|17
1724121010000|2024-08-20 02:30:10|343.09|341.09|343.18|341.18|343.22|341.22|343.09|341.09|18
1724121020000|2024-08-20 02:30:20|343.19|341.19|343.18|341.18|343.22|341.22|343.17|341.17|18
1724121030000|2024-08-20 02:30:30|343.17|341.17|343.37|341.37|343.38|341.38|343.17|341.17|18
1724121040000|2024-08-20 02:30:40|343.4|341.4|343.49|341.49|343.55|341.55|343.39|341.39|25
1724121050000|2024-08-20 02:30:50|343.53|341.53|343.48|341.48|343.61|341.61|343.46|341.46|24
1724121060000|2024-08-20 02:31:00|343.49|341.49|343.65|341.65|343.7|341.7|343.38|341.38|27
1724121070000|2024-08-20 02:31:10|343.6|341.6|343.57|341.57|343.65|341.65|343.56|341.56|11
1724121080000|2024-08-20 02:31:20|343.58|341.58|343.67|341.67|343.67|341.67|343.57|341.57|17
1724121090000|2024-08-20 02:31:30|343.66|341.66|343.6|341.6|343.67|341.67|343.55|341.55|15
1724121100000|2024-08-20 02:31:40|343.56|341.56|343.51|341.51|343.6|341.6|343.46|341.46|23
1724121110000|2024-08-20 02:31:50|343.53|341.53|343.4|341.4|343.53|341.53|343.39|341.39|20
1724121120000|2024-08-20 02:32:00|343.39|341.39|343.34|341.34|343.43|341.43|343.33|341.33|16
1724121130000|2024-08-20 02:32:10|343.33|341.33|343.37|341.37|343.37|341.37|343.32|341.32|17
1724121140000|2024-08-20 02:32:20|343.35|341.35|343.4|341.4|343.42|341.42|343.34|341.34|18
1724121150000|2024-08-20 02:32:30|343.41|341.41|343.46|341.46|343.5|341.5|343.41|341.41|21
1724121160000|2024-08-20 02:32:40|343.45|341.45|343.32|341.32|343.46|341.46|343.31|341.31|21
1724121170000|2024-08-20 02:32:50|343.31|341.31|343.33|341.33|343.33|341.33|343.29|341.29|8
1724121180000|2024-08-20 02:33:00|343.32|341.32|343.31|341.31|343.34|341.34|343.31|341.31|11
1724121190000|2024-08-20 02:33:10|343.33|341.33|343.38|341.38|343.38|341.38|343.32|341.32|9
1724121200000|2024-08-20 02:33:20|343.35|341.35|343.31|341.31|343.35|341.35|343.31|341.31|13
1724121210000|2024-08-20 02:33:30|343.3|341.3|343.23|341.23|343.31|341.31|343.21|341.21|13
1724121220000|2024-08-20 02:33:40|343.22|341.22|343.33|341.33|343.33|341.33|343.21|341.21|22
1724121230000|2024-08-20 02:33:50|343.35|341.35|343.41|341.41|343.41|341.41|343.35|341.35|18
1724121240000|2024-08-20 02:34:00|343.4|341.4|343.34|341.34|343.4|341.4|343.33|341.33|17
1724121250000|2024-08-20 02:34:10|343.33|341.33|343.32|341.32|343.34|341.34|343.3|341.3|12
1724121260000|2024-08-20 02:34:20|343.35|341.35|343.36|341.36|343.37|341.37|343.33|341.33|11
1724121270000|2024-08-20 02:34:30|343.35|341.35|343.29|341.29|343.36|341.36|343.25|341.25|14
1724121280000|2024-08-20 02:34:40|343.3|341.3|343.25|341.25|343.31|341.31|343.24|341.24|9
1724121290000|2024-08-20 02:34:50|343.26|341.26|343.26|341.26|343.28|341.28|343.25|341.25|10
1724121300000|2024-08-20 02:35:00|343.25|341.25|343.33|341.33|343.4|341.4|343.25|341.25|22
1724121310000|2024-08-20 02:35:10|343.32|341.32|343.22|341.22|343.32|341.32|343.19|341.19|15
1724121320000|2024-08-20 02:35:20|343.23|341.23|343.36|341.36|343.36|341.36|343.23|341.23|17
1724121330000|2024-08-20 02:35:30|343.38|341.38|343.36|341.36|343.4|341.4|343.35|341.35|14
1724121340000|2024-08-20 02:35:40|343.33|341.33|343.27|341.27|343.33|341.33|343.24|341.24|15
1724121350000|2024-08-20 02:35:50|343.28|341.28|343.29|341.29|343.3|341.3|343.27|341.27|13
1724121360000|2024-08-20 02:36:00|343.3|341.3|343.29|341.29|343.31|341.31|343.29|341.29|4
1724121370000|2024-08-20 02:36:10|343.28|341.28|343.19|341.19|343.3|341.3|343.19|341.19|11
1724121380000|2024-08-20 02:36:20|343.2|341.2|343.3|341.3|343.3|341.3|343.19|341.19|15
1724121390000|2024-08-20 02:36:30|343.29|341.29|343.21|341.21|343.3|341.3|343.21|341.21|12
1724121400000|2024-08-20 02:36:40|343.2|341.2|343.14|341.14|343.22|341.22|343.13|341.13|14
1724121410000|2024-08-20 02:36:50|343.13|341.13|343.22|341.22|343.24|341.24|343.11|341.11|17
1724121420000|2024-08-20 02:37:00|343.21|341.21|343.16|341.16|343.21|341.21|343.15|341.15|17
1724121430000|2024-08-20 02:37:10|343.15|341.15|343.17|341.17|343.18|341.18|343.15|341.15|12
1724121440000|2024-08-20 02:37:20|343.16|341.16|343.31|341.31|343.31|341.31|343.16|341.16|13
1724121450000|2024-08-20 02:37:30|343.32|341.32|343.31|341.31|343.32|341.32|343.29|341.29|16
1724121460000|2024-08-20 02:37:40|343.3|341.3|343.3|341.3|343.31|341.31|343.29|341.29|6
1724121470000|2024-08-20 02:37:50|343.31|341.31|343.41|341.41|343.42|341.42|343.3|341.3|13
1724121480000|2024-08-20 02:38:00|343.45|341.45|343.61|341.61|343.62|341.62|343.45|341.45|22
1724121490000|2024-08-20 02:38:10|343.58|341.58|343.61|341.61|343.64|341.64|343.58|341.58|14
1724121500000|2024-08-20 02:38:20|343.57|341.57|343.54|341.54|343.69|341.69|343.53|341.53|18
1724121510000|2024-08-20 02:38:30|343.52|341.52|343.69|341.69|343.8|341.8|343.52|341.52|23
1724121520000|2024-08-20 02:38:40|343.67|341.67|343.61|341.61|343.73|341.73|343.61|341.61|14
1724121530000|2024-08-20 02:38:50|343.59|341.59|343.59|341.59|343.64|341.64|343.59|341.59|11
1724121540000|2024-08-20 02:39:00|343.55|341.55|343.58|341.58|343.6|341.6|343.55|341.55|11
1724121550000|2024-08-20 02:39:10|343.59|341.59|343.44|341.44|343.59|341.59|343.44|341.44|12
1724121560000|2024-08-20 02:39:20|343.45|341.45|343.5|341.5|343.51|341.51|343.45|341.45|11
1724121570000|2024-08-20 02:39:30|343.51|341.51|343.69|341.69|343.71|341.71|343.51|341.51|20
1724121580000|2024-08-20 02:39:40|343.68|341.68|343.68|341.68|343.71|341.71|343.67|341.67|17
1724121590000|2024-08-20 02:39:50|343.71|341.71|343.65|341.65|343.71|341.71|343.59|341.59|19
1724121600000|2024-08-20 02:40:00|343.66|341.66|343.67|341.67|343.7|341.7|343.61|341.61|20
1724121610000|2024-08-20 02:40:10|343.64|341.64|343.78|341.78|343.78|341.78|343.62|341.62|16
1724121620000|2024-08-20 02:40:20|343.81|341.81|343.77|341.77|343.84|341.84|343.77|341.77|17
1724121630000|2024-08-20 02:40:30|343.78|341.78|343.8|341.8|343.87|341.87|343.76|341.76|20
1724121640000|2024-08-20 02:40:40|343.77|341.77|343.69|341.69|343.81|341.81|343.67|341.67|15
1724121650000|2024-08-20 02:40:50|343.65|341.65|343.77|341.77|343.77|341.77|343.65|341.65|25
1724121660000|2024-08-20 02:41:00|343.78|341.78|343.76|341.76|343.8|341.8|343.75|341.75|13
1724121670000|2024-08-20 02:41:10|343.77|341.77|343.67|341.67|343.77|341.77|343.67|341.67|12
1724121680000|2024-08-20 02:41:20|343.68|341.68|343.7|341.7|343.74|341.74|343.68|341.68|15
1724121690000|2024-08-20 02:41:30|343.73|341.73|343.77|341.77|343.8|341.8|343.71|341.71|15
1724121700000|2024-08-20 02:41:40|343.78|341.78|343.81|341.81|343.85|341.85|343.78|341.78|18
1724121710000|2024-08-20 02:41:50|343.76|341.76|343.71|341.71|343.76|341.76|343.66|341.66|15
1724121720000|2024-08-20 02:42:00|343.69|341.69|343.88|341.88|343.88|341.88|343.69|341.69|10
1724121730000|2024-08-20 02:42:10|343.84|341.84|343.87|341.87|343.9|341.9|343.83|341.83|14
1724121740000|2024-08-20 02:42:20|343.86|341.86|343.91|341.91|343.93|341.93|343.85|341.85|11
1724121750000|2024-08-20 02:42:30|343.94|341.94|343.92|341.92|343.96|341.96|343.9|341.9|16
1724121760000|2024-08-20 02:42:40|343.87|341.87|343.86|341.86|343.87|341.87|343.82|341.82|10
1724121770000|2024-08-20 02:42:50|343.8|341.8|343.88|341.88|343.88|341.88|343.8|341.8|19
1724121780000|2024-08-20 02:43:00|343.85|341.85|343.86|341.86|343.88|341.88|343.82|341.82|19
1724121790000|2024-08-20 02:43:10|343.83|341.83|343.82|341.82|343.87|341.87|343.8|341.8|22
1724121800000|2024-08-20 02:43:20|343.8|341.8|343.74|341.74|343.8|341.8|343.71|341.71|15
1724121810000|2024-08-20 02:43:30|343.64|341.64|343.63|341.63|343.68|341.68|343.63|341.63|14
1724121820000|2024-08-20 02:43:40|343.61|341.61|343.5|341.5|343.64|341.64|343.46|341.46|22
1724121830000|2024-08-20 02:43:50|343.51|341.51|343.56|341.56|343.56|341.56|343.47|341.47|13
1724121840000|2024-08-20 02:44:00|343.6|341.6|343.63|341.63|343.64|341.64|343.58|341.58|17
1724121850000|2024-08-20 02:44:10|343.64|341.64|343.67|341.67|343.67|341.67|343.63|341.63|14
1724121860000|2024-08-20 02:44:20|343.69|341.69|343.69|341.69|343.76|341.76|343.69|341.69|10
1724121870000|2024-08-20 02:44:30|343.71|341.71|343.8|341.8|343.84|341.84|343.68|341.68|18
1724121880000|2024-08-20 02:44:40|343.83|341.83|343.85|341.85|343.85|341.85|343.8|341.8|10
1724121890000|2024-08-20 02:44:50|343.86|341.86|343.88|341.88|343.88|341.88|343.83|341.83|5
1724121900000|2024-08-20 02:45:00|343.84|341.84|343.83|341.83|343.87|341.87|343.83|341.83|6
1724121910000|2024-08-20 02:45:10|343.85|341.85|343.87|341.87|343.89|341.89|343.84|341.84|6
1724121920000|2024-08-20 02:45:20|343.9|341.9|343.99|341.99|344.01|342.01|343.88|341.88|9
1724121930000|2024-08-20 02:45:30|344.01|342.01|344.05|342.05|344.05|342.05|343.97|341.97|13
1724121940000|2024-08-20 02:45:40|344.06|342.06|344.1|342.1|344.12|342.12|344.05|342.05|19
1724121950000|2024-08-20 02:45:50|344.12|342.12|344.19|342.19|344.19|342.19|344.07|342.07|18
1724121960000|2024-08-20 02:46:00|344.17|342.17|344.31|342.31|344.31|342.31|344.16|342.16|18
1724121970000|2024-08-20 02:46:10|344.27|342.27|344.31|342.31|344.31|342.31|344.23|342.23|19
1724121980000|2024-08-20 02:46:20|344.21|342.21|344.28|342.28|344.28|342.28|344.21|342.21|12
1724121990000|2024-08-20 02:46:30|344.29|342.29|344.19|342.19|344.29|342.29|344.17|342.17|8
1724122000000|2024-08-20 02:46:40|344.18|342.18|344.2|342.2|344.21|342.21|344.16|342.16|14
1724122010000|2024-08-20 02:46:50|344.22|342.22|344.38|342.38|344.39|342.39|344.19|342.19|16
1724122020000|2024-08-20 02:47:00|344.39|342.39|344.28|342.28|344.41|342.41|344.27|342.27|17
1724122030000|2024-08-20 02:47:10|344.29|342.29|344.4|342.4|344.43|342.43|344.29|342.29|9
1724122040000|2024-08-20 02:47:20|344.41|342.41|344.42|342.42|344.42|342.42|344.36|342.36|6
1724122050000|2024-08-20 02:47:30|344.38|342.38|344.43|342.43|344.43|342.43|344.36|342.36|16
1724122060000|2024-08-20 02:47:40|344.47|342.47|344.39|342.39|344.47|342.47|344.34|342.34|17
1724122070000|2024-08-20 02:47:50|344.35|342.35|344.24|342.24|344.39|342.39|344.16|342.16|22
1724122080000|2024-08-20 02:48:00|344.23|342.23|344.28|342.28|344.29|342.29|344.2|342.2|13
1724122090000|2024-08-20 02:48:10|344.29|342.29|344.36|342.36|344.36|342.36|344.24|342.24|20
1724122100000|2024-08-20 02:48:20|344.37|342.37|344.38|342.38|344.5|342.5|344.36|342.36|21
1724122110000|2024-08-20 02:48:30|344.39|342.39|344.29|342.29|344.39|342.39|344.24|342.24|17
1724122120000|2024-08-20 02:48:40|344.25|342.25|344.29|342.29|344.3|342.3|344.22|342.22|15
1724122130000|2024-08-20 02:48:50|344.3|342.3|344.28|342.28|344.32|342.32|344.25|342.25|20
1724122140000|2024-08-20 02:49:00|344.29|342.29|344.2|342.2|344.31|342.31|344.2|342.2|10
1724122150000|2024-08-20 02:49:10|344.18|342.18|344.14|342.14|344.19|342.19|344.11|342.11|21
1724122160000|2024-08-20 02:49:20|344.18|342.18|344|342|344.18|342.18|344|342|25
1724122170000|2024-08-20 02:49:30|344.01|342.01|344.04|342.04|344.04|342.04|343.99|341.99|15
1724122180000|2024-08-20 02:49:40|344.01|342.01|344|342|344.03|342.03|343.96|341.96|17
1724122190000|2024-08-20 02:49:50|343.99|341.99|343.99|341.99|344|342|343.95|341.95|13
1724122200000|2024-08-20 02:50:00|344.01|342.01|343.99|341.99|344.11|342.11|343.99|341.99|15
1724122210000|2024-08-20 02:50:10|344|342|344.03|342.03|344.05|342.05|344|342|16
1724122220000|2024-08-20 02:50:20|344.04|342.04|344.06|342.06|344.11|342.11|344.03|342.03|20
1724122230000|2024-08-20 02:50:30|344.09|342.09|344.08|342.08|344.09|342.09|344.05|342.05|10
1724122240000|2024-08-20 02:50:40|344.07|342.07|344.03|342.03|344.1|342.1|344.03|342.03|12
1724122250000|2024-08-20 02:50:50|344.04|342.04|344|342|344.05|342.05|343.97|341.97|18
1724122260000|2024-08-20 02:51:00|344.01|342.01|344.05|342.05|344.09|342.09|344.01|342.01|10
1724122270000|2024-08-20 02:51:10|344.04|342.04|343.99|341.99|344.06|342.06|343.97|341.97|17
1724122280000|2024-08-20 02:51:20|343.93|341.93|343.79|341.79|343.93|341.93|343.78|341.78|15
1724122290000|2024-08-20 02:51:30|343.72|341.72|343.7|341.7|343.72|341.72|343.69|341.69|14
1724122300000|2024-08-20 02:51:40|343.72|341.72|343.68|341.68|343.72|341.72|343.61|341.61|18
1724122310000|2024-08-20 02:51:50|343.69|341.69|343.71|341.71|343.71|341.71|343.67|341.67|15
1724122320000|2024-08-20 02:52:00|343.72|341.72|343.66|341.66|343.74|341.74|343.64|341.64|22
1724122330000|2024-08-20 02:52:10|343.62|341.62|343.57|341.57|343.62|341.62|343.54|341.54|18
1724122340000|2024-08-20 02:52:20|343.58|341.58|343.65|341.65|343.65|341.65|343.58|341.58|8
1724122350000|2024-08-20 02:52:30|343.66|341.66|343.69|341.69|343.69|341.69|343.62|341.62|15
1724122360000|2024-08-20 02:52:40|343.7|341.7|343.78|341.78|343.8|341.8|343.67|341.67|20
1724122370000|2024-08-20 02:52:50|343.79|341.79|343.82|341.82|343.84|341.84|343.79|341.79|12
1724122380000|2024-08-20 02:53:00|343.83|341.83|343.84|341.84|343.86|341.86|343.82|341.82|10
1724122390000|2024-08-20 02:53:10|343.85|341.85|343.86|341.86|343.88|341.88|343.83|341.83|13
1724122400000|2024-08-20 02:53:20|343.87|341.87|343.72|341.72|343.88|341.88|343.72|341.72|9
1724122410000|2024-08-20 02:53:30|343.74|341.74|343.78|341.78|343.81|341.81|343.74|341.74|15
1724122420000|2024-08-20 02:53:40|343.8|341.8|343.8|341.8|343.82|341.82|343.78|341.78|13
1724122430000|2024-08-20 02:53:50|343.81|341.81|343.88|341.88|343.89|341.89|343.81|341.81|14
1724122440000|2024-08-20 02:54:00|343.86|341.86|343.71|341.71|343.87|341.87|343.69|341.69|20
1724122450000|2024-08-20 02:54:10|343.7|341.7|343.71|341.71|343.73|341.73|343.68|341.68|10
1724122460000|2024-08-20 02:54:20|343.72|341.72|343.69|341.69|343.72|341.72|343.65|341.65|7
1724122470000|2024-08-20 02:54:30|343.68|341.68|343.65|341.65|343.73|341.73|343.65|341.65|13
1724122480000|2024-08-20 02:54:40|343.66|341.66|343.7|341.7|343.7|341.7|343.66|341.66|10
1724122490000|2024-08-20 02:54:50|343.69|341.69|343.67|341.67|343.7|341.7|343.66|341.66|10
1724122500000|2024-08-20 02:55:00|343.68|341.68|343.7|341.7|343.7|341.7|343.67|341.67|12
1724122540000|2024-08-20 02:55:40|343.65|341.65|343.63|341.63|343.65|341.65|343.63|341.63|7
1724122550000|2024-08-20 02:55:50|343.65|341.65|343.68|341.68|343.68|341.68|343.65|341.65|6
1724122560000|2024-08-20 02:56:00|343.67|341.67|343.67|341.67|343.67|341.67|343.64|341.64|5
1724122570000|2024-08-20 02:56:10|343.63|341.63|343.66|341.66|343.67|341.67|343.62|341.62|16
1724122580000|2024-08-20 02:56:20|343.69|341.69|343.66|341.66|343.7|341.7|343.65|341.65|10
1724122590000|2024-08-20 02:56:30|343.67|341.67|343.7|341.7|343.7|341.7|343.65|341.65|14
1724122600000|2024-08-20 02:56:40|343.68|341.68|343.69|341.69|343.7|341.7|343.66|341.66|9
1724122610000|2024-08-20 02:56:50|343.67|341.67|343.7|341.7|343.7|341.7|343.66|341.66|14
1724122620000|2024-08-20 02:57:00|343.66|341.66|343.65|341.65|343.68|341.68|343.65|341.65|8
1724122630000|2024-08-20 02:57:10|343.66|341.66|343.67|341.67|343.7|341.7|343.66|341.66|9
1724122640000|2024-08-20 02:57:20|343.68|341.68|343.7|341.7|343.7|341.7|343.68|341.68|13
1724122650000|2024-08-20 02:57:30|343.68|341.68|343.65|341.65|343.7|341.7|343.65|341.65|12
1724122660000|2024-08-20 02:57:40|343.68|341.68|343.66|341.66|343.69|341.69|343.64|341.64|11
1724122670000|2024-08-20 02:57:50|343.68|341.68|343.7|341.7|343.7|341.7|343.66|341.66|11
1724122680000|2024-08-20 02:58:00|343.68|341.68|343.7|341.7|343.7|341.7|343.67|341.67|8
1724122700000|2024-08-20 02:58:20|343.69|341.69|343.68|341.68|343.7|341.7|343.67|341.67|7
1724122710000|2024-08-20 02:58:30|343.7|341.7|343.71|341.71|343.71|341.71|343.7|341.7|2
1724122720000|2024-08-20 02:58:40|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|1
1724122750000|2024-08-20 02:59:10|343.67|341.67|343.7|341.7|343.7|341.7|343.67|341.67|2
1724122770000|2024-08-20 02:59:30|343.67|341.67|343.59|341.59|343.69|341.69|343.59|341.59|10
1724122780000|2024-08-20 02:59:40|343.58|341.58|343.6|341.6|343.6|341.6|343.58|341.58|8
1724122790000|2024-08-20 02:59:50|343.59|341.59|343.59|341.59|343.61|341.61|343.59|341.59|6
1724122800000|2024-08-20 03:00:00|343.61|341.61|343.64|341.64|343.65|341.65|343.53|341.53|13
1724122810000|2024-08-20 03:00:10|343.66|341.66|343.68|341.68|343.7|341.7|343.66|341.66|12
1724122820000|2024-08-20 03:00:20|343.69|341.69|343.65|341.65|343.69|341.69|343.65|341.65|3
1724122830000|2024-08-20 03:00:30|343.66|341.66|343.6|341.6|343.66|341.66|343.59|341.59|9
1724122840000|2024-08-20 03:00:40|343.61|341.61|343.54|341.54|343.61|341.61|343.49|341.49|18
1724122850000|2024-08-20 03:00:50|343.55|341.55|343.61|341.61|343.64|341.64|343.53|341.53|16
1724122860000|2024-08-20 03:01:00|343.62|341.62|343.65|341.65|343.66|341.66|343.62|341.62|12
1724122870000|2024-08-20 03:01:10|343.66|341.66|343.62|341.62|343.67|341.67|343.59|341.59|14
1724122880000|2024-08-20 03:01:20|343.61|341.61|343.64|341.64|343.68|341.68|343.59|341.59|19
1724122890000|2024-08-20 03:01:30|343.65|341.65|343.67|341.67|343.67|341.67|343.64|341.64|8
1724122900000|2024-08-20 03:01:40|343.65|341.65|343.57|341.57|343.65|341.65|343.57|341.57|9
1724122910000|2024-08-20 03:01:50|343.58|341.58|343.48|341.48|343.58|341.58|343.46|341.46|9
1724122920000|2024-08-20 03:02:00|343.49|341.49|343.54|341.54|343.54|341.54|343.49|341.49|6
1724122930000|2024-08-20 03:02:10|343.49|341.49|343.5|341.5|343.5|341.5|343.49|341.49|2
1724122940000|2024-08-20 03:02:20|343.51|341.51|343.52|341.52|343.52|341.52|343.51|341.51|2
1724122950000|2024-08-20 03:02:30|343.53|341.53|343.53|341.53|343.54|341.54|343.53|341.53|3
1724122980000|2024-08-20 03:03:00|343.49|341.49|343.28|341.28|343.49|341.49|343.28|341.28|6
1724122990000|2024-08-20 03:03:10|343.29|341.29|343.28|341.28|343.31|341.31|343.28|341.28|6
1724123000000|2024-08-20 03:03:20|343.29|341.29|343.3|341.3|343.3|341.3|343.29|341.29|2
1724123010000|2024-08-20 03:03:30|343.31|341.31|343.33|341.33|343.33|341.33|343.31|341.31|3
1724123020000|2024-08-20 03:03:40|343.34|341.34|343.37|341.37|343.37|341.37|343.34|341.34|4
1724123040000|2024-08-20 03:04:00|343.38|341.38|343.38|341.38|343.39|341.39|343.38|341.38|3
1724123050000|2024-08-20 03:04:10|343.34|341.34|343.3|341.3|343.34|341.34|343.3|341.3|2
1724123060000|2024-08-20 03:04:20|343.31|341.31|343.51|341.51|343.51|341.51|343.31|341.31|12
1724123070000|2024-08-20 03:04:30|343.5|341.5|343.53|341.53|343.53|341.53|343.5|341.5|4
1724123080000|2024-08-20 03:04:40|343.54|341.54|343.54|341.54|343.59|341.59|343.54|341.54|3
1724123090000|2024-08-20 03:04:50|343.55|341.55|343.56|341.56|343.56|341.56|343.55|341.55|2
1724123100000|2024-08-20 03:05:00|343.57|341.57|343.58|341.58|343.58|341.58|343.57|341.57|2
1724123110000|2024-08-20 03:05:10|343.59|341.59|343.59|341.59|343.59|341.59|343.59|341.59|1
1724123130000|2024-08-20 03:05:30|343.5|341.5|343.51|341.51|343.52|341.52|343.5|341.5|4
1724123140000|2024-08-20 03:05:40|343.5|341.5|343.48|341.48|343.5|341.5|343.48|341.48|2
1724123150000|2024-08-20 03:05:50|343.47|341.47|343.45|341.45|343.47|341.47|343.44|341.44|3
1724123160000|2024-08-20 03:06:00|343.41|341.41|343.32|341.32|343.41|341.41|343.32|341.32|7
1724123170000|2024-08-20 03:06:10|343.33|341.33|343.28|341.28|343.33|341.33|343.27|341.27|4
1724123180000|2024-08-20 03:06:20|343.23|341.23|343.28|341.28|343.28|341.28|343.21|341.21|19
1724123190000|2024-08-20 03:06:30|343.25|341.25|343.29|341.29|343.29|341.29|343.25|341.25|3
1724123210000|2024-08-20 03:06:50|343.28|341.28|343.28|341.28|343.29|341.29|343.25|341.25|9
1724123220000|2024-08-20 03:07:00|343.29|341.29|343.29|341.29|343.29|341.29|343.25|341.25|4
1724123230000|2024-08-20 03:07:10|343.25|341.25|343.25|341.25|343.28|341.28|343.24|341.24|11
1724123240000|2024-08-20 03:07:20|343.26|341.26|343.25|341.25|343.29|341.29|343.25|341.25|9
1724123250000|2024-08-20 03:07:30|343.26|341.26|343.29|341.29|343.29|341.29|343.25|341.25|6
1724123260000|2024-08-20 03:07:40|343.3|341.3|343.62|341.62|343.62|341.62|343.3|341.3|10
1724123270000|2024-08-20 03:07:50|343.59|341.59|343.62|341.62|343.62|341.62|343.59|341.59|3
1724123280000|2024-08-20 03:08:00|343.58|341.58|343.61|341.61|343.62|341.62|343.58|341.58|10
1724123290000|2024-08-20 03:08:10|343.62|341.62|343.52|341.52|343.62|341.62|343.52|341.52|9
1724123300000|2024-08-20 03:08:20|343.46|341.46|343.42|341.42|343.48|341.48|343.42|341.42|4
1724123320000|2024-08-20 03:08:40|343.43|341.43|343.43|341.43|343.43|341.43|343.43|341.43|1
1724123330000|2024-08-20 03:08:50|343.39|341.39|343.37|341.37|343.41|341.41|343.35|341.35|7
1724123340000|2024-08-20 03:09:00|343.34|341.34|343.28|341.28|343.35|341.35|343.28|341.28|6
1724123350000|2024-08-20 03:09:10|343.29|341.29|343.18|341.18|343.29|341.29|343.18|341.18|5
1724123360000|2024-08-20 03:09:20|343.19|341.19|343.2|341.2|343.22|341.22|343.18|341.18|6
1724123370000|2024-08-20 03:09:30|343.25|341.25|343.3|341.3|343.3|341.3|343.25|341.25|3
1724123380000|2024-08-20 03:09:40|343.33|341.33|343.34|341.34|343.34|341.34|343.33|341.33|2
1724123390000|2024-08-20 03:09:50|343.33|341.33|343.35|341.35|343.36|341.36|343.33|341.33|7
1724123400000|2024-08-20 03:10:00|343.36|341.36|343.36|341.36|343.41|341.41|343.36|341.36|16
1724123410000|2024-08-20 03:10:10|343.34|341.34|343.4|341.4|343.4|341.4|343.33|341.33|9
1724123420000|2024-08-20 03:10:20|343.45|341.45|343.5|341.5|343.5|341.5|343.45|341.45|2
1724123430000|2024-08-20 03:10:30|343.52|341.52|343.62|341.62|343.62|341.62|343.52|341.52|3
1724123440000|2024-08-20 03:10:40|343.61|341.61|343.59|341.59|343.63|341.63|343.59|341.59|10
1724123450000|2024-08-20 03:10:50|343.6|341.6|343.62|341.62|343.62|341.62|343.6|341.6|2
1724123460000|2024-08-20 03:11:00|343.61|341.61|343.82|341.82|343.82|341.82|343.61|341.61|8
1724123480000|2024-08-20 03:11:20|343.77|341.77|343.82|341.82|343.82|341.82|343.77|341.77|5
1724123490000|2024-08-20 03:11:30|343.77|341.77|343.7|341.7|343.78|341.78|343.7|341.7|4
1724123500000|2024-08-20 03:11:40|343.72|341.72|343.72|341.72|343.72|341.72|343.68|341.68|12
1724123510000|2024-08-20 03:11:50|343.67|341.67|343.62|341.62|343.67|341.67|343.61|341.61|11
1724123520000|2024-08-20 03:12:00|343.61|341.61|343.6|341.6|343.65|341.65|343.57|341.57|20
1724123530000|2024-08-20 03:12:10|343.61|341.61|343.61|341.61|343.68|341.68|343.61|341.61|11
1724123540000|2024-08-20 03:12:20|343.62|341.62|343.62|341.62|343.66|341.66|343.61|341.61|12
1724123550000|2024-08-20 03:12:30|343.63|341.63|343.66|341.66|343.66|341.66|343.62|341.62|13
1724123560000|2024-08-20 03:12:40|343.68|341.68|343.67|341.67|343.7|341.7|343.63|341.63|13
1724123570000|2024-08-20 03:12:50|343.64|341.64|343.62|341.62|343.65|341.65|343.6|341.6|6
1724123580000|2024-08-20 03:13:00|343.56|341.56|343.59|341.59|343.59|341.59|343.56|341.56|3
1724123590000|2024-08-20 03:13:10|343.55|341.55|343.49|341.49|343.56|341.56|343.48|341.48|11
1724123600000|2024-08-20 03:13:20|343.48|341.48|343.47|341.47|343.51|341.51|343.47|341.47|9
1724123610000|2024-08-20 03:13:30|343.5|341.5|343.46|341.46|343.5|341.5|343.45|341.45|9
1724123620000|2024-08-20 03:13:40|343.41|341.41|343.38|341.38|343.43|341.43|343.37|341.37|12
1724123630000|2024-08-20 03:13:50|343.37|341.37|343.4|341.4|343.4|341.4|343.36|341.36|7
1724123640000|2024-08-20 03:14:00|343.35|341.35|343.37|341.37|343.39|341.39|343.35|341.35|6
1724123650000|2024-08-20 03:14:10|343.4|341.4|343.25|341.25|343.4|341.4|343.2|341.2|16
1724123660000|2024-08-20 03:14:20|343.23|341.23|343.28|341.28|343.28|341.28|343.19|341.19|10
1724123670000|2024-08-20 03:14:30|343.3|341.3|343.3|341.3|343.31|341.31|343.26|341.26|7
1724123680000|2024-08-20 03:14:40|343.25|341.25|343.18|341.18|343.28|341.28|343.15|341.15|12
1724123690000|2024-08-20 03:14:50|343.19|341.19|343.18|341.18|343.19|341.19|343.15|341.15|8
1724123700000|2024-08-20 03:15:00|343.14|341.14|343.09|341.09|343.14|341.14|343.09|341.09|6
1724123710000|2024-08-20 03:15:10|343.08|341.08|343.09|341.09|343.09|341.09|343.08|341.08|2
1724123720000|2024-08-20 03:15:20|343.1|341.1|343.14|341.14|343.17|341.17|343.1|341.1|13
1724123730000|2024-08-20 03:15:30|343.1|341.1|343.22|341.22|343.22|341.22|343.1|341.1|8
1724123740000|2024-08-20 03:15:40|343.2|341.2|343.17|341.17|343.22|341.22|343.13|341.13|10
1724123750000|2024-08-20 03:15:50|343.14|341.14|343.08|341.08|343.15|341.15|343.07|341.07|9
1724123760000|2024-08-20 03:16:00|343.09|341.09|343.23|341.23|343.25|341.25|343.07|341.07|14
1724123770000|2024-08-20 03:16:10|343.2|341.2|343.22|341.22|343.26|341.26|343.14|341.14|11
1724123780000|2024-08-20 03:16:20|343.25|341.25|343.32|341.32|343.32|341.32|343.25|341.25|9
1724123790000|2024-08-20 03:16:30|343.35|341.35|343.38|341.38|343.38|341.38|343.34|341.34|8
1724123800000|2024-08-20 03:16:40|343.35|341.35|343.37|341.37|343.37|341.37|343.35|341.35|2
1724123810000|2024-08-20 03:16:50|343.39|341.39|343.4|341.4|343.46|341.46|343.39|341.39|9
1724123820000|2024-08-20 03:17:00|343.41|341.41|343.43|341.43|343.45|341.45|343.4|341.4|8
1724123840000|2024-08-20 03:17:20|343.38|341.38|343.36|341.36|343.41|341.41|343.36|341.36|5
1724123850000|2024-08-20 03:17:30|343.33|341.33|343.38|341.38|343.38|341.38|343.33|341.33|3
1724123860000|2024-08-20 03:17:40|343.36|341.36|343.53|341.53|343.53|341.53|343.36|341.36|8
1724123870000|2024-08-20 03:17:50|343.49|341.49|343.51|341.51|343.51|341.51|343.49|341.49|2
1724123880000|2024-08-20 03:18:00|343.45|341.45|343.45|341.45|343.45|341.45|343.44|341.44|5
1724123890000|2024-08-20 03:18:10|343.46|341.46|343.47|341.47|343.47|341.47|343.45|341.45|5
1724123900000|2024-08-20 03:18:20|343.45|341.45|343.5|341.5|343.5|341.5|343.45|341.45|3
1724123910000|2024-08-20 03:18:30|343.53|341.53|343.5|341.5|343.53|341.53|343.5|341.5|2
1724123920000|2024-08-20 03:18:40|343.45|341.45|343.45|341.45|343.45|341.45|343.43|341.43|5
1724123930000|2024-08-20 03:18:50|343.46|341.46|343.45|341.45|343.46|341.46|343.44|341.44|9
1724123940000|2024-08-20 03:19:00|343.46|341.46|343.5|341.5|343.5|341.5|343.45|341.45|13
1724123950000|2024-08-20 03:19:10|343.49|341.49|343.47|341.47|343.49|341.49|343.46|341.46|3
1724123960000|2024-08-20 03:19:20|343.43|341.43|343.47|341.47|343.47|341.47|343.42|341.42|10
1724123970000|2024-08-20 03:19:30|343.48|341.48|343.52|341.52|343.52|341.52|343.48|341.48|4
1724123980000|2024-08-20 03:19:40|343.53|341.53|343.53|341.53|343.54|341.54|343.53|341.53|5
1724123990000|2024-08-20 03:19:50|343.57|341.57|343.65|341.65|343.66|341.66|343.57|341.57|12
1724124000000|2024-08-20 03:20:00|343.66|341.66|343.66|341.66|343.66|341.66|343.63|341.63|7
1724124010000|2024-08-20 03:20:10|343.65|341.65|343.67|341.67|343.67|341.67|343.65|341.65|8
1724124020000|2024-08-20 03:20:20|343.65|341.65|343.61|341.61|343.65|341.65|343.61|341.61|7
1724124030000|2024-08-20 03:20:30|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|1
1724124040000|2024-08-20 03:20:40|343.61|341.61|343.46|341.46|343.61|341.61|343.42|341.42|14
1724124050000|2024-08-20 03:20:50|343.47|341.47|343.55|341.55|343.55|341.55|343.47|341.47|11
1724124060000|2024-08-20 03:21:00|343.56|341.56|343.56|341.56|343.59|341.59|343.56|341.56|8
1724124070000|2024-08-20 03:21:10|343.57|341.57|343.61|341.61|343.61|341.61|343.57|341.57|3
1724124090000|2024-08-20 03:21:30|343.6|341.6|343.53|341.53|343.6|341.6|343.46|341.46|17
1724124100000|2024-08-20 03:21:40|343.55|341.55|343.45|341.45|343.56|341.56|343.45|341.45|13
1724124110000|2024-08-20 03:21:50|343.46|341.46|343.5|341.5|343.52|341.52|343.45|341.45|10
1724124120000|2024-08-20 03:22:00|343.51|341.51|343.53|341.53|343.54|341.54|343.44|341.44|16
1724124130000|2024-08-20 03:22:10|343.54|341.54|343.6|341.6|343.6|341.6|343.54|341.54|7
1724124140000|2024-08-20 03:22:20|343.63|341.63|343.52|341.52|343.63|341.63|343.52|341.52|13
1724124150000|2024-08-20 03:22:30|343.53|341.53|343.53|341.53|343.54|341.54|343.53|341.53|5
1724124160000|2024-08-20 03:22:40|343.54|341.54|343.5|341.5|343.54|341.54|343.5|341.5|5
1724124170000|2024-08-20 03:22:50|343.49|341.49|343.44|341.44|343.49|341.49|343.43|341.43|9
1724124180000|2024-08-20 03:23:00|343.45|341.45|343.44|341.44|343.46|341.46|343.44|341.44|9
1724124190000|2024-08-20 03:23:10|343.45|341.45|343.45|341.45|343.45|341.45|343.44|341.44|3
1724124200000|2024-08-20 03:23:20|343.46|341.46|343.65|341.65|343.66|341.66|343.46|341.46|8
1724124210000|2024-08-20 03:23:30|343.64|341.64|343.63|341.63|343.65|341.65|343.62|341.62|5
1724124220000|2024-08-20 03:23:40|343.62|341.62|343.65|341.65|343.65|341.65|343.62|341.62|4
1724124230000|2024-08-20 03:23:50|343.63|341.63|343.64|341.64|343.7|341.7|343.63|341.63|10
1724124240000|2024-08-20 03:24:00|343.65|341.65|343.66|341.66|343.66|341.66|343.65|341.65|2
1724124250000|2024-08-20 03:24:10|343.68|341.68|343.71|341.71|343.72|341.72|343.68|341.68|7
1724124260000|2024-08-20 03:24:20|343.72|341.72|343.73|341.73|343.73|341.73|343.71|341.71|3
1724124270000|2024-08-20 03:24:30|343.74|341.74|343.75|341.75|343.77|341.77|343.72|341.72|12
1724124280000|2024-08-20 03:24:40|343.73|341.73|343.6|341.6|343.73|341.73|343.6|341.6|6
1724124290000|2024-08-20 03:24:50|343.61|341.61|343.65|341.65|343.65|341.65|343.6|341.6|6
1724124300000|2024-08-20 03:25:00|343.66|341.66|343.64|341.64|343.66|341.66|343.63|341.63|6
1724124310000|2024-08-20 03:25:10|343.65|341.65|343.67|341.67|343.68|341.68|343.64|341.64|11
1724124320000|2024-08-20 03:25:20|343.68|341.68|343.71|341.71|343.71|341.71|343.68|341.68|6
1724124330000|2024-08-20 03:25:30|343.7|341.7|343.73|341.73|343.73|341.73|343.7|341.7|6
1724124340000|2024-08-20 03:25:40|343.74|341.74|343.76|341.76|343.78|341.78|343.73|341.73|16
1724124350000|2024-08-20 03:25:50|343.75|341.75|343.94|341.94|343.96|341.96|343.75|341.75|14
1724124360000|2024-08-20 03:26:00|343.95|341.95|344|342|344|342|343.95|341.95|5
1724124370000|2024-08-20 03:26:10|344.01|342.01|344.09|342.09|344.09|342.09|344.01|342.01|9
1724124380000|2024-08-20 03:26:20|344.11|342.11|344.24|342.24|344.24|342.24|344.11|342.11|10
1724124390000|2024-08-20 03:26:30|344.23|342.23|344.26|342.26|344.27|342.27|344.23|342.23|12
1724124400000|2024-08-20 03:26:40|344.27|342.27|344.3|342.3|344.31|342.31|344.27|342.27|4
1724124410000|2024-08-20 03:26:50|344.28|342.28|344.26|342.26|344.28|342.28|344.23|342.23|12
1724124420000|2024-08-20 03:27:00|344.28|342.28|344.33|342.33|344.33|342.33|344.28|342.28|7
1724124440000|2024-08-20 03:27:20|344.32|342.32|344.41|342.41|344.41|342.41|344.31|342.31|5
1724124450000|2024-08-20 03:27:30|344.45|342.45|344.46|342.46|344.48|342.48|344.4|342.4|20
1724124460000|2024-08-20 03:27:40|344.47|342.47|344.47|342.47|344.51|342.51|344.46|342.46|9
1724124470000|2024-08-20 03:27:50|344.46|342.46|344.57|342.57|344.57|342.57|344.35|342.35|19
1724124480000|2024-08-20 03:28:00|344.58|342.58|344.62|342.62|344.65|342.65|344.58|342.58|11
1724124490000|2024-08-20 03:28:10|344.63|342.63|344.63|342.63|344.65|342.65|344.63|342.63|3
1724124500000|2024-08-20 03:28:20|344.67|342.67|344.65|342.65|344.67|342.67|344.63|342.63|6
1724124510000|2024-08-20 03:28:30|344.66|342.66|344.66|342.66|344.68|342.68|344.64|342.64|6
1724124520000|2024-08-20 03:28:40|344.67|342.67|344.79|342.79|344.81|342.81|344.67|342.67|11
1724124530000|2024-08-20 03:28:50|344.76|342.76|344.84|342.84|344.86|342.86|344.76|342.76|14
1724124540000|2024-08-20 03:29:00|344.86|342.86|345|343|345.03|343.03|344.86|342.86|19
1724124550000|2024-08-20 03:29:10|344.97|342.97|344.87|342.87|344.99|342.99|344.86|342.86|19
1724124560000|2024-08-20 03:29:20|344.86|342.86|344.87|342.87|344.87|342.87|344.83|342.83|9
1724124570000|2024-08-20 03:29:30|344.86|342.86|344.79|342.79|344.86|342.86|344.79|342.79|9
1724124580000|2024-08-20 03:29:40|344.76|342.76|344.74|342.74|344.76|342.76|344.72|342.72|5
1724124590000|2024-08-20 03:29:50|344.73|342.73|344.7|342.7|344.74|342.74|344.68|342.68|16
1724124600000|2024-08-20 03:30:00|344.71|342.71|344.58|342.58|344.71|342.71|344.57|342.57|20
1724124610000|2024-08-20 03:30:10|344.56|342.56|344.48|342.48|344.59|342.59|344.46|342.46|13
1724124620000|2024-08-20 03:30:20|344.49|342.49|344.41|342.41|344.49|342.49|344.4|342.4|11
1724124630000|2024-08-20 03:30:30|344.42|342.42|344.27|342.27|344.42|342.42|344.27|342.27|14
1724124640000|2024-08-20 03:30:40|344.3|342.3|344.32|342.32|344.39|342.39|344.29|342.29|16
1724124650000|2024-08-20 03:30:50|344.31|342.31|344.27|342.27|344.33|342.33|344.24|342.24|19
1724124660000|2024-08-20 03:31:00|344.28|342.28|344.26|342.26|344.29|342.29|344.24|342.24|13
1724124670000|2024-08-20 03:31:10|344.27|342.27|344.22|342.22|344.28|342.28|344.22|342.22|18
1724124680000|2024-08-20 03:31:20|344.23|342.23|344.28|342.28|344.29|342.29|344.23|342.23|13
1724124690000|2024-08-20 03:31:30|344.29|342.29|344.19|342.19|344.29|342.29|344.19|342.19|7
1724124700000|2024-08-20 03:31:40|344.09|342.09|344.08|342.08|344.1|342.1|344.03|342.03|11
1724124710000|2024-08-20 03:31:50|344.09|342.09|344.23|342.23|344.23|342.23|344.09|342.09|13
1724124720000|2024-08-20 03:32:00|344.25|342.25|344.24|342.24|344.26|342.26|344.23|342.23|17
1724124730000|2024-08-20 03:32:10|344.25|342.25|344.46|342.46|344.46|342.46|344.24|342.24|22
1724124740000|2024-08-20 03:32:20|344.43|342.43|344.23|342.23|344.43|342.43|344.21|342.21|13
1724124750000|2024-08-20 03:32:30|344.24|342.24|344.24|342.24|344.25|342.25|344.2|342.2|24
1724124760000|2024-08-20 03:32:40|344.23|342.23|344.23|342.23|344.24|342.24|344.21|342.21|9
1724124770000|2024-08-20 03:32:50|344.22|342.22|344.23|342.23|344.25|342.25|344.22|342.22|8
1724124780000|2024-08-20 03:33:00|344.21|342.21|344.15|342.15|344.22|342.22|344.13|342.13|14
1724124790000|2024-08-20 03:33:10|344.16|342.16|344.16|342.16|344.24|342.24|344.15|342.15|13
1724124800000|2024-08-20 03:33:20|344.17|342.17|344.2|342.2|344.21|342.21|344.17|342.17|11
1724124810000|2024-08-20 03:33:30|344.19|342.19|344.17|342.17|344.2|342.2|344.17|342.17|16
1724124820000|2024-08-20 03:33:40|344.18|342.18|344.2|342.2|344.2|342.2|344.18|342.18|3
1724124830000|2024-08-20 03:33:50|344.19|342.19|344.14|342.14|344.19|342.19|344.14|342.14|9
1724124840000|2024-08-20 03:34:00|344.15|342.15|344.12|342.12|344.15|342.15|344.1|342.1|10
1724124850000|2024-08-20 03:34:10|344.13|342.13|343.9|341.9|344.13|342.13|343.9|341.9|14
1724124860000|2024-08-20 03:34:20|343.92|341.92|343.89|341.89|343.92|341.92|343.86|341.86|13
1724124870000|2024-08-20 03:34:30|343.88|341.88|344.14|342.14|344.14|342.14|343.88|341.88|17
1724124880000|2024-08-20 03:34:40|344.16|342.16|344.17|342.17|344.17|342.17|344.13|342.13|15
1724124890000|2024-08-20 03:34:50|344.18|342.18|344.34|342.34|344.34|342.34|344.18|342.18|11
1724124900000|2024-08-20 03:35:00|344.33|342.33|344.23|342.23|344.34|342.34|344.22|342.22|18
1724124910000|2024-08-20 03:35:10|344.24|342.24|344.26|342.26|344.27|342.27|344.23|342.23|14
1724124920000|2024-08-20 03:35:20|344.27|342.27|344.23|342.23|344.27|342.27|344.23|342.23|13
1724124930000|2024-08-20 03:35:30|344.2|342.2|344.24|342.24|344.24|342.24|344.18|342.18|11
1724124940000|2024-08-20 03:35:40|344.23|342.23|344.23|342.23|344.25|342.25|344.21|342.21|14
1724124950000|2024-08-20 03:35:50|344.21|342.21|344.25|342.25|344.25|342.25|344.21|342.21|11
1724124960000|2024-08-20 03:36:00|344.24|342.24|344.28|342.28|344.29|342.29|344.24|342.24|5
1724124970000|2024-08-20 03:36:10|344.29|342.29|344.32|342.32|344.33|342.33|344.29|342.29|9
1724124980000|2024-08-20 03:36:20|344.27|342.27|344.26|342.26|344.27|342.27|344.25|342.25|5
1724124990000|2024-08-20 03:36:30|344.25|342.25|344.13|342.13|344.25|342.25|344.13|342.13|12
1724125000000|2024-08-20 03:36:40|344.08|342.08|344.06|342.06|344.08|342.08|344.04|342.04|16
1724125010000|2024-08-20 03:36:50|344.07|342.07|344.17|342.17|344.18|342.18|344.07|342.07|17
1724125020000|2024-08-20 03:37:00|344.18|342.18|344.14|342.14|344.18|342.18|344.14|342.14|6
1724125030000|2024-08-20 03:37:10|344.13|342.13|344.03|342.03|344.13|342.13|344|342|9
1724125040000|2024-08-20 03:37:20|344.04|342.04|344|342|344.04|342.04|343.99|341.99|14
1724125050000|2024-08-20 03:37:30|344.01|342.01|343.94|341.94|344.01|342.01|343.94|341.94|7
1724125060000|2024-08-20 03:37:40|343.93|341.93|343.9|341.9|343.93|341.93|343.89|341.89|7
1724125070000|2024-08-20 03:37:50|343.91|341.91|343.85|341.85|343.94|341.94|343.85|341.85|11
1724125080000|2024-08-20 03:38:00|343.87|341.87|343.85|341.85|343.87|341.87|343.84|341.84|12
1724125090000|2024-08-20 03:38:10|343.84|341.84|343.88|341.88|343.89|341.89|343.84|341.84|10
1724125100000|2024-08-20 03:38:20|343.92|341.92|343.86|341.86|343.94|341.94|343.86|341.86|15
1724125110000|2024-08-20 03:38:30|343.85|341.85|343.87|341.87|343.87|341.87|343.76|341.76|12
1724125120000|2024-08-20 03:38:40|343.86|341.86|344.08|342.08|344.1|342.1|343.86|341.86|18
1724125130000|2024-08-20 03:38:50|344.07|342.07|344.07|342.07|344.08|342.08|344.06|342.06|14
1724125140000|2024-08-20 03:39:00|344.08|342.08|344.12|342.12|344.14|342.14|344.08|342.08|5
1724125150000|2024-08-20 03:39:10|344.13|342.13|344.14|342.14|344.14|342.14|344.12|342.12|7
1724125160000|2024-08-20 03:39:20|344.17|342.17|344.21|342.21|344.28|342.28|344.17|342.17|19
1724125170000|2024-08-20 03:39:30|344.19|342.19|344.18|342.18|344.2|342.2|344.13|342.13|14
1724125180000|2024-08-20 03:39:40|344.19|342.19|344.17|342.17|344.25|342.25|344.15|342.15|10
1724125190000|2024-08-20 03:39:50|344.18|342.18|344.13|342.13|344.18|342.18|344.12|342.12|10
1724125200000|2024-08-20 03:40:00|344.14|342.14|344.16|342.16|344.16|342.16|344.13|342.13|8
1724125210000|2024-08-20 03:40:10|344.18|342.18|344.16|342.16|344.23|342.23|344.13|342.13|10
1724125220000|2024-08-20 03:40:20|344.15|342.15|344.16|342.16|344.25|342.25|344.15|342.15|11
1724125230000|2024-08-20 03:40:30|344.17|342.17|344.16|342.16|344.17|342.17|344.14|342.14|10
1724125240000|2024-08-20 03:40:40|344.18|342.18|344.17|342.17|344.19|342.19|344.15|342.15|6
1724125250000|2024-08-20 03:40:50|344.15|342.15|344.16|342.16|344.18|342.18|344.15|342.15|7
1724125260000|2024-08-20 03:41:00|344.17|342.17|344.17|342.17|344.18|342.18|344.17|342.17|3
1724125270000|2024-08-20 03:41:10|344.19|342.19|344.13|342.13|344.2|342.2|344.12|342.12|14
1724125280000|2024-08-20 03:41:20|344.14|342.14|344.15|342.15|344.16|342.16|344.13|342.13|9
1724125290000|2024-08-20 03:41:30|344.17|342.17|344.37|342.37|344.38|342.38|344.16|342.16|16
1724125300000|2024-08-20 03:41:40|344.38|342.38|344.46|342.46|344.46|342.46|344.37|342.37|18
1724125310000|2024-08-20 03:41:50|344.45|342.45|344.42|342.42|344.45|342.45|344.42|342.42|6
1724125320000|2024-08-20 03:42:00|344.44|342.44|344.37|342.37|344.45|342.45|344.37|342.37|9
1724125330000|2024-08-20 03:42:10|344.33|342.33|344.29|342.29|344.33|342.33|344.28|342.28|3
1724125340000|2024-08-20 03:42:20|344.28|342.28|344.32|342.32|344.33|342.33|344.28|342.28|10
1724125350000|2024-08-20 03:42:30|344.33|342.33|344.33|342.33|344.35|342.35|344.32|342.32|6
1724125360000|2024-08-20 03:42:40|344.32|342.32|344.39|342.39|344.39|342.39|344.32|342.32|5
1724125370000|2024-08-20 03:42:50|344.4|342.4|344.43|342.43|344.43|342.43|344.4|342.4|4
1724125380000|2024-08-20 03:43:00|344.41|342.41|344.37|342.37|344.41|342.41|344.37|342.37|2
1724125390000|2024-08-20 03:43:10|344.36|342.36|344.26|342.26|344.36|342.36|344.26|342.26|5
1724125400000|2024-08-20 03:43:20|344.27|342.27|344.28|342.28|344.28|342.28|344.23|342.23|14
1724125410000|2024-08-20 03:43:30|344.29|342.29|344.26|342.26|344.3|342.3|344.26|342.26|13
1724125420000|2024-08-20 03:43:40|344.24|342.24|344.24|342.24|344.24|342.24|344.24|342.24|1
1724125430000|2024-08-20 03:43:50|344.26|342.26|344.1|342.1|344.27|342.27|344.1|342.1|11
1724125440000|2024-08-20 03:44:00|344.09|342.09|344.12|342.12|344.13|342.13|344.09|342.09|12
1724125450000|2024-08-20 03:44:10|344.11|342.11|344.1|342.1|344.12|342.12|344.1|342.1|7
1724125460000|2024-08-20 03:44:20|344.09|342.09|344.1|342.1|344.1|342.1|344.03|342.03|15
1724125470000|2024-08-20 03:44:30|344.09|342.09|344.08|342.08|344.09|342.09|344.07|342.07|4
1724125480000|2024-08-20 03:44:40|344.09|342.09|344.07|342.07|344.09|342.09|344.07|342.07|3
1724125490000|2024-08-20 03:44:50|344.06|342.06|344.05|342.05|344.06|342.06|344.04|342.04|4
1724125500000|2024-08-20 03:45:00|344.04|342.04|344.07|342.07|344.08|342.08|344.04|342.04|8
1724125510000|2024-08-20 03:45:10|344.11|342.11|344.14|342.14|344.18|342.18|344.11|342.11|12
1724125520000|2024-08-20 03:45:20|344.15|342.15|344.18|342.18|344.18|342.18|344.15|342.15|10
1724125530000|2024-08-20 03:45:30|344.19|342.19|344.2|342.2|344.21|342.21|344.18|342.18|4
1724125540000|2024-08-20 03:45:40|344.17|342.17|344.17|342.17|344.18|342.18|344.16|342.16|6
1724125550000|2024-08-20 03:45:50|344.2|342.2|344.09|342.09|344.2|342.2|344.09|342.09|7
1724125560000|2024-08-20 03:46:00|344.08|342.08|343.94|341.94|344.09|342.09|343.93|341.93|16
1724125570000|2024-08-20 03:46:10|343.97|341.97|343.98|341.98|344.08|342.08|343.96|341.96|19
1724125580000|2024-08-20 03:46:20|343.97|341.97|343.96|341.96|344|342|343.96|341.96|13
1724125590000|2024-08-20 03:46:30|343.95|341.95|343.92|341.92|343.97|341.97|343.92|341.92|14
1724125600000|2024-08-20 03:46:40|343.91|341.91|343.87|341.87|343.91|341.91|343.85|341.85|12
1724125610000|2024-08-20 03:46:50|343.86|341.86|343.85|341.85|343.91|341.91|343.85|341.85|14
1724125620000|2024-08-20 03:47:00|343.84|341.84|343.81|341.81|343.85|341.85|343.81|341.81|4
1724125630000|2024-08-20 03:47:10|343.8|341.8|343.79|341.79|343.86|341.86|343.79|341.79|14
1724125640000|2024-08-20 03:47:20|343.78|341.78|343.79|341.79|343.82|341.82|343.75|341.75|10
1724125650000|2024-08-20 03:47:30|343.78|341.78|343.77|341.77|343.79|341.79|343.75|341.75|8
1724125660000|2024-08-20 03:47:40|343.87|341.87|343.99|341.99|344.02|342.02|343.87|341.87|12
1724125670000|2024-08-20 03:47:50|344|342|343.98|341.98|344|342|343.98|341.98|3
1724125680000|2024-08-20 03:48:00|343.99|341.99|344.03|342.03|344.03|342.03|343.98|341.98|4
1724125690000|2024-08-20 03:48:10|344.02|342.02|343.99|341.99|344.02|342.02|343.99|341.99|12
1724125700000|2024-08-20 03:48:20|343.98|341.98|343.93|341.93|343.98|341.98|343.92|341.92|15
1724125710000|2024-08-20 03:48:30|343.92|341.92|343.91|341.91|343.92|341.92|343.91|341.91|6
1724125720000|2024-08-20 03:48:40|343.9|341.9|343.96|341.96|343.98|341.98|343.9|341.9|7
1724125730000|2024-08-20 03:48:50|343.95|341.95|343.94|341.94|343.96|341.96|343.93|341.93|8
1724125740000|2024-08-20 03:49:00|343.93|341.93|343.92|341.92|343.94|341.94|343.92|341.92|12
1724125750000|2024-08-20 03:49:10|343.93|341.93|343.97|341.97|343.97|341.97|343.92|341.92|7
1724125760000|2024-08-20 03:49:20|343.98|341.98|343.99|341.99|343.99|341.99|343.96|341.96|16
1724125770000|2024-08-20 03:49:30|344.02|342.02|344.01|342.01|344.02|342.02|344.01|342.01|6
1724125780000|2024-08-20 03:49:40|344|342|344|342|344.01|342.01|344|342|7
1724125790000|2024-08-20 03:49:50|343.99|341.99|344|342|344|342|343.98|341.98|6
1724125800000|2024-08-20 03:50:00|343.99|341.99|343.8|341.8|344|342|343.8|341.8|11
1724125810000|2024-08-20 03:50:10|343.81|341.81|343.88|341.88|343.91|341.91|343.8|341.8|15
1724125820000|2024-08-20 03:50:20|343.87|341.87|343.86|341.86|343.88|341.88|343.86|341.86|6
1724125830000|2024-08-20 03:50:30|343.85|341.85|343.74|341.74|343.85|341.85|343.72|341.72|12
1724125840000|2024-08-20 03:50:40|343.75|341.75|343.79|341.79|343.82|341.82|343.75|341.75|14
1724125850000|2024-08-20 03:50:50|343.8|341.8|343.79|341.79|343.8|341.8|343.79|341.79|6
1724125860000|2024-08-20 03:51:00|343.81|341.81|343.78|341.78|343.81|341.81|343.77|341.77|10
1724125870000|2024-08-20 03:51:10|343.77|341.77|343.94|341.94|343.96|341.96|343.77|341.77|17
1724125880000|2024-08-20 03:51:20|343.91|341.91|343.92|341.92|343.94|341.94|343.88|341.88|13
1724125890000|2024-08-20 03:51:30|343.93|341.93|343.88|341.88|343.93|341.93|343.88|341.88|14
1724125900000|2024-08-20 03:51:40|343.86|341.86|343.88|341.88|343.88|341.88|343.86|341.86|9
1724125910000|2024-08-20 03:51:50|343.89|341.89|343.87|341.87|343.89|341.89|343.85|341.85|7
1724125920000|2024-08-20 03:52:00|343.9|341.9|343.9|341.9|343.91|341.91|343.89|341.89|9
1724125930000|2024-08-20 03:52:10|343.89|341.89|343.89|341.89|343.89|341.89|343.88|341.88|5
1724125940000|2024-08-20 03:52:20|343.9|341.9|343.91|341.91|343.92|341.92|343.89|341.89|5
1724125950000|2024-08-20 03:52:30|343.92|341.92|343.9|341.9|343.92|341.92|343.9|341.9|3
1724125960000|2024-08-20 03:52:40|343.89|341.89|343.96|341.96|343.96|341.96|343.89|341.89|11
1724125970000|2024-08-20 03:52:50|343.95|341.95|343.98|341.98|344.02|342.02|343.94|341.94|8
1724125980000|2024-08-20 03:53:00|343.99|341.99|344|342|344.01|342.01|343.99|341.99|4
1724125990000|2024-08-20 03:53:10|343.99|341.99|343.92|341.92|343.99|341.99|343.9|341.9|4
1724126000000|2024-08-20 03:53:20|343.91|341.91|343.91|341.91|343.92|341.92|343.91|341.91|5
1724126010000|2024-08-20 03:53:30|343.9|341.9|343.86|341.86|343.9|341.9|343.86|341.86|4
1724126020000|2024-08-20 03:53:40|343.87|341.87|343.91|341.91|343.91|341.91|343.87|341.87|6
1724126030000|2024-08-20 03:53:50|343.92|341.92|344|342|344.01|342.01|343.92|341.92|9
1724126040000|2024-08-20 03:54:00|344.01|342.01|344.01|342.01|344.03|342.03|344|342|7
1724126050000|2024-08-20 03:54:10|344|342|344|342|344.01|342.01|344|342|3
1724126060000|2024-08-20 03:54:20|344.01|342.01|343.99|341.99|344.01|342.01|343.99|341.99|13
1724126070000|2024-08-20 03:54:30|343.97|341.97|344|342|344|342|343.95|341.95|10
1724126080000|2024-08-20 03:54:40|343.99|341.99|344|342|344|342|343.99|341.99|2
1724126090000|2024-08-20 03:54:50|344.01|342.01|344.08|342.08|344.08|342.08|344|342|9
1724126100000|2024-08-20 03:55:00|344.07|342.07|344.08|342.08|344.09|342.09|344.07|342.07|4
1724126110000|2024-08-20 03:55:10|344.07|342.07|343.99|341.99|344.07|342.07|343.98|341.98|8
1724126120000|2024-08-20 03:55:20|343.98|341.98|343.99|341.99|344|342|343.98|341.98|7
1724126130000|2024-08-20 03:55:30|344|342|343.98|341.98|344|342|343.98|341.98|6
1724126140000|2024-08-20 03:55:40|343.99|341.99|343.94|341.94|344|342|343.91|341.91|9
1724126150000|2024-08-20 03:55:50|343.93|341.93|344.2|342.2|344.21|342.21|343.9|341.9|21
1724126160000|2024-08-20 03:56:00|344.21|342.21|344.18|342.18|344.24|342.24|344.18|342.18|13
1724126170000|2024-08-20 03:56:10|344.2|342.2|344.22|342.22|344.25|342.25|344.19|342.19|19
1724126180000|2024-08-20 03:56:20|344.21|342.21|344.2|342.2|344.22|342.22|344.19|342.19|17
1724126190000|2024-08-20 03:56:30|344.18|342.18|344.15|342.15|344.21|342.21|344.15|342.15|11
1724126200000|2024-08-20 03:56:40|344.16|342.16|344.12|342.12|344.18|342.18|344.12|342.12|7
1724126210000|2024-08-20 03:56:50|344.13|342.13|344.18|342.18|344.19|342.19|344.13|342.13|12
1724126220000|2024-08-20 03:57:00|344.17|342.17|344.19|342.19|344.19|342.19|344.17|342.17|5
1724126230000|2024-08-20 03:57:10|344.2|342.2|344.19|342.19|344.22|342.22|344.19|342.19|11
1724126240000|2024-08-20 03:57:20|344.18|342.18|344.19|342.19|344.2|342.2|344.18|342.18|6
1724126250000|2024-08-20 03:57:30|344.3|342.3|344.37|342.37|344.38|342.38|344.3|342.3|8
1724126260000|2024-08-20 03:57:40|344.38|342.38|344.32|342.32|344.38|342.38|344.32|342.32|10
1724126270000|2024-08-20 03:57:50|344.33|342.33|344.29|342.29|344.34|342.34|344.29|342.29|6
1724126280000|2024-08-20 03:58:00|344.3|342.3|344.29|342.29|344.31|342.31|344.28|342.28|5
1724126290000|2024-08-20 03:58:10|344.3|342.3|344.28|342.28|344.3|342.3|344.26|342.26|6
1724126300000|2024-08-20 03:58:20|344.29|342.29|344.3|342.3|344.3|342.3|344.29|342.29|2
1724126310000|2024-08-20 03:58:30|344.31|342.31|344.36|342.36|344.37|342.37|344.31|342.31|10
1724126320000|2024-08-20 03:58:40|344.33|342.33|344.32|342.32|344.33|342.33|344.3|342.3|5
1724126330000|2024-08-20 03:58:50|344.33|342.33|344.36|342.36|344.36|342.36|344.33|342.33|4
1724126340000|2024-08-20 03:59:00|344.37|342.37|344.31|342.31|344.39|342.39|344.3|342.3|9
1724126350000|2024-08-20 03:59:10|344.32|342.32|344.33|342.33|344.34|342.34|344.32|342.32|10
1724126380000|2024-08-20 03:59:40|344.34|342.34|344.51|342.51|344.51|342.51|344.34|342.34|10
1724126390000|2024-08-20 03:59:50|344.57|342.57|344.76|342.76|344.78|342.78|344.56|342.56|23
1724126400000|2024-08-20 04:00:00|344.75|342.75|344.72|342.72|344.79|342.79|344.72|342.72|24
1724126410000|2024-08-20 04:00:10|344.73|342.73|344.88|342.88|344.96|342.96|344.73|342.73|20
1724126420000|2024-08-20 04:00:20|344.89|342.89|344.78|342.78|344.89|342.89|344.78|342.78|15
1724126430000|2024-08-20 04:00:30|344.79|342.79|344.66|342.66|344.79|342.79|344.65|342.65|20
1724126440000|2024-08-20 04:00:40|344.62|342.62|344.65|342.65|344.66|342.66|344.62|342.62|8
1724126450000|2024-08-20 04:00:50|344.66|342.66|344.72|342.72|344.75|342.75|344.66|342.66|13
1724126460000|2024-08-20 04:01:00|344.71|342.71|344.61|342.61|344.72|342.72|344.59|342.59|11
1724126470000|2024-08-20 04:01:10|344.6|342.6|344.72|342.72|344.74|342.74|344.6|342.6|17
1724126480000|2024-08-20 04:01:20|344.73|342.73|344.79|342.79|344.79|342.79|344.71|342.71|11
1724126490000|2024-08-20 04:01:30|344.8|342.8|344.73|342.73|344.83|342.83|344.73|342.73|11
1724126500000|2024-08-20 04:01:40|344.74|342.74|344.79|342.79|344.81|342.81|344.73|342.73|9
1724126510000|2024-08-20 04:01:50|344.8|342.8|344.7|342.7|344.8|342.8|344.7|342.7|13
1724126520000|2024-08-20 04:02:00|344.72|342.72|344.76|342.76|344.78|342.78|344.71|342.71|14
1724126530000|2024-08-20 04:02:10|344.77|342.77|344.81|342.81|344.82|342.82|344.77|342.77|5
1724126540000|2024-08-20 04:02:20|344.83|342.83|344.89|342.89|344.92|342.92|344.83|342.83|16
1724126550000|2024-08-20 04:02:30|344.91|342.91|344.88|342.88|344.92|342.92|344.88|342.88|9
1724126560000|2024-08-20 04:02:40|344.87|342.87|344.82|342.82|344.87|342.87|344.79|342.79|15
1724126570000|2024-08-20 04:02:50|344.85|342.85|344.85|342.85|344.88|342.88|344.85|342.85|11
1724126580000|2024-08-20 04:03:00|344.84|342.84|344.88|342.88|344.88|342.88|344.82|342.82|11
1724126590000|2024-08-20 04:03:10|344.92|342.92|344.98|342.98|344.99|342.99|344.92|342.92|13
1724126600000|2024-08-20 04:03:20|344.99|342.99|345.01|343.01|345.1|343.1|344.99|342.99|21
1724126610000|2024-08-20 04:03:30|345.03|343.03|345.03|343.03|345.04|343.04|345.01|343.01|5
1724126620000|2024-08-20 04:03:40|345.04|343.04|345.05|343.05|345.1|343.1|345.02|343.02|13
1724126630000|2024-08-20 04:03:50|345.04|343.04|344.76|342.76|345.04|343.04|344.75|342.75|9
1724126640000|2024-08-20 04:04:00|344.8|342.8|344.94|342.94|344.94|342.94|344.77|342.77|14
1724126650000|2024-08-20 04:04:10|344.96|342.96|345.01|343.01|345.05|343.05|344.96|342.96|16
1724126660000|2024-08-20 04:04:20|344.97|342.97|344.98|342.98|345|343|344.96|342.96|9
1724126670000|2024-08-20 04:04:30|344.99|342.99|345.01|343.01|345.01|343.01|344.98|342.98|4
1724126680000|2024-08-20 04:04:40|345.02|343.02|345.03|343.03|345.06|343.06|345.02|343.02|8
1724126690000|2024-08-20 04:04:50|345.05|343.05|345.05|343.05|345.1|343.1|345.04|343.04|11
1724126700000|2024-08-20 04:05:00|345.04|343.04|344.99|342.99|345.04|343.04|344.98|342.98|10
1724126710000|2024-08-20 04:05:10|344.97|342.97|344.99|342.99|345.03|343.03|344.97|342.97|15
1724126720000|2024-08-20 04:05:20|345|343|344.99|342.99|345.01|343.01|344.98|342.98|12
1724126730000|2024-08-20 04:05:30|345|343|344.87|342.87|345|343|344.86|342.86|13
1724126740000|2024-08-20 04:05:40|344.81|342.81|344.63|342.63|344.81|342.81|344.63|342.63|16
1724126750000|2024-08-20 04:05:50|344.66|342.66|344.65|342.65|344.68|342.68|344.65|342.65|6
1724126760000|2024-08-20 04:06:00|344.63|342.63|344.65|342.65|344.7|342.7|344.63|342.63|13
1724126770000|2024-08-20 04:06:10|344.64|342.64|344.56|342.56|344.64|342.64|344.56|342.56|7
1724126780000|2024-08-20 04:06:20|344.52|342.52|344.58|342.58|344.65|342.65|344.52|342.52|14
1724126790000|2024-08-20 04:06:30|344.59|342.59|345.22|343.22|345.24|343.24|344.58|342.58|25
1724126800000|2024-08-20 04:06:40|345.15|343.15|345.29|343.29|345.34|343.34|345.15|343.15|29
1724126810000|2024-08-20 04:06:50|345.28|343.28|344.84|342.84|345.28|343.28|344.79|342.79|33
1724126820000|2024-08-20 04:07:00|344.83|342.83|344.6|342.6|344.9|342.9|344.6|342.6|21
1724126830000|2024-08-20 04:07:10|344.58|342.58|344.62|342.62|344.63|342.63|344.58|342.58|21
1724126840000|2024-08-20 04:07:20|344.67|342.67|344.71|342.71|344.79|342.79|344.66|342.66|26
1724126850000|2024-08-20 04:07:30|344.72|342.72|344.69|342.69|344.74|342.74|344.67|342.67|15
1724126860000|2024-08-20 04:07:40|344.68|342.68|344.75|342.75|344.77|342.77|344.68|342.68|21
1724126870000|2024-08-20 04:07:50|344.78|342.78|344.85|342.85|344.88|342.88|344.74|342.74|19
1724126880000|2024-08-20 04:08:00|344.88|342.88|344.9|342.9|344.93|342.93|344.87|342.87|14
1724126890000|2024-08-20 04:08:10|344.89|342.89|344.9|342.9|344.9|342.9|344.89|342.89|10
1724126900000|2024-08-20 04:08:20|344.89|342.89|345.07|343.07|345.07|343.07|344.89|342.89|17
1724126910000|2024-08-20 04:08:30|345.05|343.05|345.03|343.03|345.07|343.07|344.95|342.95|21
1724126920000|2024-08-20 04:08:40|345.01|343.01|344.98|342.98|345.02|343.02|344.92|342.92|15
1724126930000|2024-08-20 04:08:50|344.99|342.99|345.01|343.01|345.03|343.03|344.94|342.94|22
1724126940000|2024-08-20 04:09:00|345.02|343.02|345.06|343.06|345.07|343.07|344.97|342.97|17
1724126950000|2024-08-20 04:09:10|345.08|343.08|345.08|343.08|345.1|343.1|345.08|343.08|10
1724126960000|2024-08-20 04:09:20|345.06|343.06|345.01|343.01|345.06|343.06|344.99|342.99|14
1724126970000|2024-08-20 04:09:30|345.02|343.02|345.04|343.04|345.11|343.11|345.01|343.01|17
1724126980000|2024-08-20 04:09:40|345.1|343.1|345.1|343.1|345.1|343.1|345.06|343.06|15
1724126990000|2024-08-20 04:09:50|345.11|343.11|345.11|343.11|345.12|343.12|345.04|343.04|13
1724127000000|2024-08-20 04:10:00|345.1|343.1|345.2|343.2|345.2|343.2|345.08|343.08|21
1724127010000|2024-08-20 04:10:10|345.25|343.25|345.27|343.27|345.28|343.28|345.21|343.21|16
1724127020000|2024-08-20 04:10:20|345.28|343.28|345.38|343.38|345.39|343.39|345.28|343.28|24
1724127030000|2024-08-20 04:10:30|345.39|343.39|345.31|343.31|345.39|343.39|345.3|343.3|8
1724127040000|2024-08-20 04:10:40|345.33|343.33|345.39|343.39|345.4|343.4|345.32|343.32|13
1724127050000|2024-08-20 04:10:50|345.42|343.42|345.51|343.51|345.56|343.56|345.4|343.4|21
1724127060000|2024-08-20 04:11:00|345.53|343.53|345.62|343.62|345.65|343.65|345.42|343.42|14
1724127070000|2024-08-20 04:11:10|345.61|343.61|345.43|343.43|345.61|343.61|345.37|343.37|20
1724127080000|2024-08-20 04:11:20|345.42|343.42|345.35|343.35|345.42|343.42|345.32|343.32|13
1724127090000|2024-08-20 04:11:30|345.37|343.37|345.38|343.38|345.41|343.41|345.36|343.36|14
1724127100000|2024-08-20 04:11:40|345.36|343.36|345.29|343.29|345.36|343.36|345.21|343.21|17
1724127110000|2024-08-20 04:11:50|345.3|343.3|345.4|343.4|345.4|343.4|345.26|343.26|15
1724127120000|2024-08-20 04:12:00|345.39|343.39|345.44|343.44|345.44|343.44|345.3|343.3|24
1724127130000|2024-08-20 04:12:10|345.43|343.43|345.3|343.3|345.43|343.43|345.3|343.3|16
1724127140000|2024-08-20 04:12:20|345.32|343.32|345.35|343.35|345.36|343.36|345.32|343.32|8
1724127150000|2024-08-20 04:12:30|345.38|343.38|345.4|343.4|345.45|343.45|345.38|343.38|10
1724127160000|2024-08-20 04:12:40|345.39|343.39|345.28|343.28|345.41|343.41|345.28|343.28|15
1724127170000|2024-08-20 04:12:50|345.29|343.29|345.39|343.39|345.39|343.39|345.29|343.29|8
1724127180000|2024-08-20 04:13:00|345.36|343.36|345.4|343.4|345.46|343.46|345.36|343.36|13
1724127190000|2024-08-20 04:13:10|345.38|343.38|345.42|343.42|345.45|343.45|345.38|343.38|21
1724127200000|2024-08-20 04:13:20|345.48|343.48|345.56|343.56|345.58|343.58|345.48|343.48|17
1724127210000|2024-08-20 04:13:30|345.57|343.57|345.46|343.46|345.59|343.59|345.46|343.46|21
1724127220000|2024-08-20 04:13:40|345.47|343.47|345.63|343.63|345.68|343.68|345.47|343.47|21
1724127230000|2024-08-20 04:13:50|345.61|343.61|345.67|343.67|345.7|343.7|345.6|343.6|14
1724127240000|2024-08-20 04:14:00|345.64|343.64|345.62|343.62|345.65|343.65|345.59|343.59|23
1724127250000|2024-08-20 04:14:10|345.63|343.63|345.49|343.49|345.63|343.63|345.47|343.47|20
1724127260000|2024-08-20 04:14:20|345.48|343.48|345.52|343.52|345.57|343.57|345.47|343.47|15
1724127270000|2024-08-20 04:14:30|345.51|343.51|345.49|343.49|345.57|343.57|345.49|343.49|22
1724127280000|2024-08-20 04:14:40|345.5|343.5|345.55|343.55|345.59|343.59|345.44|343.44|19
1724127290000|2024-08-20 04:14:50|345.5|343.5|345.6|343.6|345.66|343.66|345.5|343.5|17
1724127300000|2024-08-20 04:15:00|345.59|343.59|345.52|343.52|345.63|343.63|345.52|343.52|15
1724127310000|2024-08-20 04:15:10|345.51|343.51|345.45|343.45|345.52|343.52|345.43|343.43|20
1724127320000|2024-08-20 04:15:20|345.44|343.44|345.38|343.38|345.51|343.51|345.38|343.38|16
1724127330000|2024-08-20 04:15:30|345.4|343.4|345.37|343.37|345.4|343.4|345.34|343.34|18
1724127340000|2024-08-20 04:15:40|345.38|343.38|345.57|343.57|345.57|343.57|345.38|343.38|19
1724127350000|2024-08-20 04:15:50|345.54|343.54|345.51|343.51|345.56|343.56|345.5|343.5|14
1724127360000|2024-08-20 04:16:00|345.5|343.5|345.66|343.66|345.66|343.66|345.4|343.4|17
1724127370000|2024-08-20 04:16:10|345.65|343.65|345.84|343.84|345.85|343.85|345.6|343.6|22
1724127380000|2024-08-20 04:16:20|345.85|343.85|345.64|343.64|345.85|343.85|345.64|343.64|23
1724127390000|2024-08-20 04:16:30|345.63|343.63|345.43|343.43|345.63|343.63|345.43|343.43|19
1724127400000|2024-08-20 04:16:40|345.45|343.45|345.4|343.4|345.45|343.45|345.39|343.39|14
1724127410000|2024-08-20 04:16:50|345.36|343.36|345.36|343.36|345.39|343.39|345.34|343.34|20
1724127420000|2024-08-20 04:17:00|345.38|343.38|345.02|343.02|345.4|343.4|344.97|342.97|21
1724127430000|2024-08-20 04:17:10|345.04|343.04|345.02|343.02|345.12|343.12|345.01|343.01|26
1724127440000|2024-08-20 04:17:20|345.01|343.01|344.83|342.83|345.01|343.01|344.83|342.83|24
1724127450000|2024-08-20 04:17:30|344.82|342.82|344.81|342.81|344.86|342.86|344.81|342.81|15
1724127460000|2024-08-20 04:17:40|344.82|342.82|344.91|342.91|344.92|342.92|344.82|342.82|12
1724127470000|2024-08-20 04:17:50|344.9|342.9|345|343|345.01|343.01|344.81|342.81|17
1724127480000|2024-08-20 04:18:00|345.02|343.02|345.14|343.14|345.16|343.16|345.02|343.02|14
1724127490000|2024-08-20 04:18:10|345.13|343.13|345.27|343.27|345.27|343.27|345.12|343.12|25
1724127500000|2024-08-20 04:18:20|345.25|343.25|345.22|343.22|345.31|343.31|345.1|343.1|15
1724127510000|2024-08-20 04:18:30|345.2|343.2|345.19|343.19|345.23|343.23|345.18|343.18|18
1724127520000|2024-08-20 04:18:40|345.12|343.12|345.12|343.12|345.14|343.14|345.1|343.1|15
1724127530000|2024-08-20 04:18:50|345.1|343.1|345.14|343.14|345.17|343.17|345.1|343.1|12
1724127540000|2024-08-20 04:19:00|345.13|343.13|345.05|343.05|345.16|343.16|344.98|342.98|20
1724127550000|2024-08-20 04:19:10|345.08|343.08|345.12|343.12|345.13|343.13|345.05|343.05|21
1724127560000|2024-08-20 04:19:20|345.1|343.1|345.11|343.11|345.11|343.11|345.08|343.08|9
1724127570000|2024-08-20 04:19:30|345.13|343.13|345.2|343.2|345.2|343.2|345.13|343.13|7
1724127580000|2024-08-20 04:19:40|345.19|343.19|345.19|343.19|345.2|343.2|345.18|343.18|5
1724127590000|2024-08-20 04:19:50|345.18|343.18|345.19|343.19|345.19|343.19|345.18|343.18|2
1724127600000|2024-08-20 04:20:00|345.18|343.18|345.18|343.18|345.18|343.18|345.17|343.17|9
1724127610000|2024-08-20 04:20:10|345.21|343.21|345.28|343.28|345.28|343.28|345.21|343.21|17
1724127620000|2024-08-20 04:20:20|345.27|343.27|345.46|343.46|345.46|343.46|345.22|343.22|14
1724127630000|2024-08-20 04:20:30|345.47|343.47|345.43|343.43|345.56|343.56|345.4|343.4|14
1724127640000|2024-08-20 04:20:40|345.42|343.42|345.46|343.46|345.46|343.46|345.42|343.42|13
1724127650000|2024-08-20 04:20:50|345.45|343.45|345.41|343.41|345.45|343.45|345.37|343.37|9
1724127660000|2024-08-20 04:21:00|345.4|343.4|345.4|343.4|345.42|343.42|345.37|343.37|13
1724127670000|2024-08-20 04:21:10|345.41|343.41|345.35|343.35|345.43|343.43|345.31|343.31|13
1724127680000|2024-08-20 04:21:20|345.34|343.34|345.41|343.41|345.42|343.42|345.34|343.34|7
1724127690000|2024-08-20 04:21:30|345.4|343.4|345.4|343.4|345.41|343.41|345.39|343.39|7
1724127700000|2024-08-20 04:21:40|345.34|343.34|345.44|343.44|345.44|343.44|345.31|343.31|13
1724127710000|2024-08-20 04:21:50|345.43|343.43|345.47|343.47|345.48|343.48|345.43|343.43|6
1724127720000|2024-08-20 04:22:00|345.48|343.48|345.43|343.43|345.48|343.48|345.43|343.43|11
1724127730000|2024-08-20 04:22:10|345.44|343.44|345.38|343.38|345.44|343.44|345.38|343.38|8
1724127740000|2024-08-20 04:22:20|345.4|343.4|345.4|343.4|345.41|343.41|345.37|343.37|12
1724127750000|2024-08-20 04:22:30|345.42|343.42|345.41|343.41|345.44|343.44|345.41|343.41|6
1724127760000|2024-08-20 04:22:40|345.44|343.44|345.41|343.41|345.48|343.48|345.41|343.41|14
1724127770000|2024-08-20 04:22:50|345.39|343.39|345.31|343.31|345.39|343.39|345.29|343.29|20
1724127780000|2024-08-20 04:23:00|345.33|343.33|345.38|343.38|345.44|343.44|345.29|343.29|13
1724127790000|2024-08-20 04:23:10|345.37|343.37|345.4|343.4|345.41|343.41|345.37|343.37|18
1724127800000|2024-08-20 04:23:20|345.39|343.39|345.49|343.49|345.5|343.5|345.39|343.39|17
1724127810000|2024-08-20 04:23:30|345.5|343.5|345.58|343.58|345.58|343.58|345.47|343.47|15
1724127820000|2024-08-20 04:23:40|345.57|343.57|345.56|343.56|345.58|343.58|345.54|343.54|12
1724127830000|2024-08-20 04:23:50|345.55|343.55|345.55|343.55|345.57|343.57|345.54|343.54|8
1724127840000|2024-08-20 04:24:00|345.56|343.56|345.32|343.32|345.56|343.56|345.32|343.32|19
1724127850000|2024-08-20 04:24:10|345.33|343.33|345.37|343.37|345.4|343.4|345.32|343.32|19
1724127860000|2024-08-20 04:24:20|345.35|343.35|345.48|343.48|345.48|343.48|345.35|343.35|11
1724127870000|2024-08-20 04:24:30|345.47|343.47|345.34|343.34|345.47|343.47|345.32|343.32|15
1724127880000|2024-08-20 04:24:40|345.33|343.33|345.2|343.2|345.33|343.33|345.14|343.14|25
1724127890000|2024-08-20 04:24:50|345.19|343.19|345.19|343.19|345.23|343.23|345.17|343.17|16
1724127900000|2024-08-20 04:25:00|345.18|343.18|345.18|343.18|345.24|343.24|345.13|343.13|14
1724127910000|2024-08-20 04:25:10|345.17|343.17|345.19|343.19|345.21|343.21|345.16|343.16|16
1724127920000|2024-08-20 04:25:20|345.2|343.2|345.01|343.01|345.2|343.2|345.01|343.01|13
1724127930000|2024-08-20 04:25:30|344.99|342.99|344.97|342.97|344.99|342.99|344.91|342.91|25
1724127940000|2024-08-20 04:25:40|344.98|342.98|344.84|342.84|344.98|342.98|344.84|342.84|15
1724127950000|2024-08-20 04:25:50|344.87|342.87|344.92|342.92|344.94|342.94|344.83|342.83|19
1724127960000|2024-08-20 04:26:00|344.97|342.97|344.89|342.89|345|343|344.84|342.84|24
1724127970000|2024-08-20 04:26:10|344.88|342.88|344.99|342.99|345.02|343.02|344.84|342.84|23
1724127980000|2024-08-20 04:26:20|345|343|345.04|343.04|345.05|343.05|344.98|342.98|17
1724127990000|2024-08-20 04:26:30|345.06|343.06|344.93|342.93|345.06|343.06|344.9|342.9|22
1724128000000|2024-08-20 04:26:40|344.95|342.95|345.04|343.04|345.05|343.05|344.95|342.95|20
1724128010000|2024-08-20 04:26:50|345.03|343.03|345.08|343.08|345.08|343.08|345.03|343.03|22
1724128020000|2024-08-20 04:27:00|345.1|343.1|345.07|343.07|345.13|343.13|345.06|343.06|17
1724128030000|2024-08-20 04:27:10|345.06|343.06|345.13|343.13|345.13|343.13|345.06|343.06|16
1724128040000|2024-08-20 04:27:20|345.16|343.16|345.17|343.17|345.19|343.19|345.12|343.12|12
1724128050000|2024-08-20 04:27:30|345.16|343.16|345.18|343.18|345.18|343.18|345.1|343.1|17
1724128060000|2024-08-20 04:27:40|345.19|343.19|345.11|343.11|345.19|343.19|345.11|343.11|12
1724128070000|2024-08-20 04:27:50|345.12|343.12|345.13|343.13|345.14|343.14|345.12|343.12|7
1724128080000|2024-08-20 04:28:00|345.21|343.21|345.19|343.19|345.22|343.22|345.19|343.19|13
1724128090000|2024-08-20 04:28:10|345.2|343.2|345.3|343.3|345.32|343.32|345.2|343.2|13
1724128100000|2024-08-20 04:28:20|345.31|343.31|345.32|343.32|345.35|343.35|345.28|343.28|13
1724128110000|2024-08-20 04:28:30|345.35|343.35|345.24|343.24|345.4|343.4|345.24|343.24|17
1724128120000|2024-08-20 04:28:40|345.22|343.22|345.22|343.22|345.25|343.25|345.22|343.22|9
1724128130000|2024-08-20 04:28:50|345.25|343.25|345.22|343.22|345.25|343.25|345.21|343.21|18
1724128140000|2024-08-20 04:29:00|345.24|343.24|345.29|343.29|345.29|343.29|345.22|343.22|12
1724128150000|2024-08-20 04:29:10|345.28|343.28|345.3|343.3|345.31|343.31|345.28|343.28|11
1724128160000|2024-08-20 04:29:20|345.29|343.29|345.31|343.31|345.31|343.31|345.28|343.28|10
1724128170000|2024-08-20 04:29:30|345.32|343.32|345.31|343.31|345.32|343.32|345.27|343.27|11
1724128190000|2024-08-20 04:29:50|345.4|343.4|345.38|343.38|345.42|343.42|345.38|343.38|9
1724128200000|2024-08-20 04:30:00|345.37|343.37|345.41|343.41|345.41|343.41|345.3|343.3|16
1724128210000|2024-08-20 04:30:10|345.42|343.42|345.5|343.5|345.51|343.51|345.41|343.41|11
1724128220000|2024-08-20 04:30:20|345.49|343.49|345.49|343.49|345.51|343.51|345.4|343.4|25
1724128230000|2024-08-20 04:30:30|345.39|343.39|345.45|343.45|345.47|343.47|345.36|343.36|19
1724128240000|2024-08-20 04:30:40|345.46|343.46|345.55|343.55|345.55|343.55|345.46|343.46|14
1724128250000|2024-08-20 04:30:50|345.57|343.57|345.63|343.63|345.66|343.66|345.57|343.57|11
1724128260000|2024-08-20 04:31:00|345.64|343.64|345.62|343.62|345.66|343.66|345.61|343.61|7
1724128270000|2024-08-20 04:31:10|345.58|343.58|345.58|343.58|345.59|343.59|345.5|343.5|19
1724128280000|2024-08-20 04:31:20|345.54|343.54|345.59|343.59|345.59|343.59|345.54|343.54|13
1724128290000|2024-08-20 04:31:30|345.58|343.58|345.53|343.53|345.59|343.59|345.53|343.53|8
1724128300000|2024-08-20 04:31:40|345.54|343.54|345.58|343.58|345.59|343.59|345.54|343.54|11
1724128310000|2024-08-20 04:31:50|345.6|343.6|345.58|343.58|345.63|343.63|345.57|343.57|7
1724128320000|2024-08-20 04:32:00|345.57|343.57|345.51|343.51|345.58|343.58|345.5|343.5|12
1724128330000|2024-08-20 04:32:10|345.53|343.53|345.57|343.57|345.57|343.57|345.52|343.52|12
1724128340000|2024-08-20 04:32:20|345.51|343.51|345.46|343.46|345.51|343.51|345.45|343.45|14
1724128350000|2024-08-20 04:32:30|345.44|343.44|345.41|343.41|345.46|343.46|345.39|343.39|13
1724128360000|2024-08-20 04:32:40|345.42|343.42|345.34|343.34|345.42|343.42|345.32|343.32|14
1724128370000|2024-08-20 04:32:50|345.35|343.35|345.34|343.34|345.35|343.35|345.33|343.33|10
1724128380000|2024-08-20 04:33:00|345.33|343.33|345.36|343.36|345.38|343.38|345.33|343.33|14
1724128390000|2024-08-20 04:33:10|345.38|343.38|345.5|343.5|345.5|343.5|345.37|343.37|11
1724128400000|2024-08-20 04:33:20|345.53|343.53|345.53|343.53|345.54|343.54|345.51|343.51|15
1724128410000|2024-08-20 04:33:30|345.51|343.51|345.52|343.52|345.52|343.52|345.48|343.48|15
1724128420000|2024-08-20 04:33:40|345.53|343.53|345.52|343.52|345.55|343.55|345.51|343.51|13
1724128430000|2024-08-20 04:33:50|345.51|343.51|345.56|343.56|345.56|343.56|345.51|343.51|9
1724128440000|2024-08-20 04:34:00|345.55|343.55|345.44|343.44|345.55|343.55|345.39|343.39|22
1724128450000|2024-08-20 04:34:10|345.45|343.45|345.47|343.47|345.49|343.49|345.41|343.41|10
1724128460000|2024-08-20 04:34:20|345.48|343.48|345.54|343.54|345.56|343.56|345.47|343.47|19
1724128470000|2024-08-20 04:34:30|345.53|343.53|345.59|343.59|345.6|343.6|345.52|343.52|10
1724128480000|2024-08-20 04:34:40|345.58|343.58|345.55|343.55|345.58|343.58|345.53|343.53|8
1724128490000|2024-08-20 04:34:50|345.54|343.54|345.52|343.52|345.56|343.56|345.51|343.51|11
1724128500000|2024-08-20 04:35:00|345.51|343.51|345.57|343.57|345.57|343.57|345.5|343.5|15
1724128510000|2024-08-20 04:35:10|345.58|343.58|345.59|343.59|345.63|343.63|345.56|343.56|12
1724128520000|2024-08-20 04:35:20|345.58|343.58|345.63|343.63|345.66|343.66|345.58|343.58|14
1724128530000|2024-08-20 04:35:30|345.64|343.64|345.57|343.57|345.65|343.65|345.57|343.57|18
1724128540000|2024-08-20 04:35:40|345.58|343.58|345.61|343.61|345.7|343.7|345.57|343.57|12
1724128550000|2024-08-20 04:35:50|345.6|343.6|345.59|343.59|345.6|343.6|345.57|343.57|7
1724128560000|2024-08-20 04:36:00|345.6|343.6|345.78|343.78|345.78|343.78|345.59|343.59|25
1724128570000|2024-08-20 04:36:10|345.75|343.75|345.76|343.76|345.77|343.77|345.73|343.73|12
1724128580000|2024-08-20 04:36:20|345.74|343.74|345.67|343.67|345.76|343.76|345.67|343.67|13
1724128590000|2024-08-20 04:36:30|345.68|343.68|345.68|343.68|345.69|343.69|345.67|343.67|5
1724128600000|2024-08-20 04:36:40|345.69|343.69|345.69|343.69|345.71|343.71|345.68|343.68|9
1724128610000|2024-08-20 04:36:50|345.7|343.7|345.63|343.63|345.7|343.7|345.63|343.63|5
1724128620000|2024-08-20 04:37:00|345.64|343.64|345.6|343.6|345.64|343.64|345.6|343.6|6
1724128630000|2024-08-20 04:37:10|345.61|343.61|345.66|343.66|345.66|343.66|345.61|343.61|5
1724128640000|2024-08-20 04:37:20|345.65|343.65|345.63|343.63|345.65|343.65|345.61|343.61|10
1724128650000|2024-08-20 04:37:30|345.64|343.64|345.66|343.66|345.67|343.67|345.63|343.63|13
1724128660000|2024-08-20 04:37:40|345.68|343.68|345.69|343.69|345.69|343.69|345.67|343.67|8
1724128670000|2024-08-20 04:37:50|345.7|343.7|345.68|343.68|345.76|343.76|345.68|343.68|8
1724128680000|2024-08-20 04:38:00|345.69|343.69|345.75|343.75|345.76|343.76|345.69|343.69|15
1724128690000|2024-08-20 04:38:10|345.74|343.74|345.75|343.75|345.77|343.77|345.74|343.74|5
1724128700000|2024-08-20 04:38:20|345.76|343.76|345.71|343.71|345.76|343.76|345.71|343.71|6
1724128710000|2024-08-20 04:38:30|345.72|343.72|345.72|343.72|345.72|343.72|345.72|343.72|1
1724128720000|2024-08-20 04:38:40|345.71|343.71|345.74|343.74|345.77|343.77|345.71|343.71|20
1724128730000|2024-08-20 04:38:50|345.75|343.75|345.72|343.72|345.77|343.77|345.71|343.71|9
1724128740000|2024-08-20 04:39:00|345.73|343.73|345.76|343.76|345.79|343.79|345.71|343.71|16
1724128750000|2024-08-20 04:39:10|345.75|343.75|345.7|343.7|345.77|343.77|345.69|343.69|21
1724128760000|2024-08-20 04:39:20|345.69|343.69|345.7|343.7|345.7|343.7|345.69|343.69|2
1724128770000|2024-08-20 04:39:30|345.71|343.71|345.7|343.7|345.71|343.71|345.7|343.7|2
1724128780000|2024-08-20 04:39:40|345.71|343.71|345.7|343.7|345.71|343.71|345.7|343.7|2
1724128790000|2024-08-20 04:39:50|345.74|343.74|345.71|343.71|345.74|343.74|345.7|343.7|13
1724128800000|2024-08-20 04:40:00|345.7|343.7|345.7|343.7|345.71|343.71|345.69|343.69|15
1724128810000|2024-08-20 04:40:10|345.72|343.72|345.72|343.72|345.75|343.75|345.7|343.7|10
1724128820000|2024-08-20 04:40:20|345.71|343.71|345.84|343.84|345.87|343.87|345.71|343.71|16
1724128830000|2024-08-20 04:40:30|345.85|343.85|345.82|343.82|345.85|343.85|345.81|343.81|9
1724128840000|2024-08-20 04:40:40|345.83|343.83|345.86|343.86|345.86|343.86|345.81|343.81|6
1724128850000|2024-08-20 04:40:50|345.87|343.87|345.88|343.88|345.89|343.89|345.87|343.87|9
1724128860000|2024-08-20 04:41:00|345.87|343.87|345.89|343.89|345.91|343.91|345.87|343.87|11
1724128870000|2024-08-20 04:41:10|345.88|343.88|345.9|343.9|345.9|343.9|345.88|343.88|5
1724128880000|2024-08-20 04:41:20|345.89|343.89|345.92|343.92|345.92|343.92|345.88|343.88|6
1724128900000|2024-08-20 04:41:40|346|344|346|344|346|344|346|344|1
1724128910000|2024-08-20 04:41:50|346.01|344.01|346.05|344.05|346.05|344.05|346.01|344.01|5
1724128930000|2024-08-20 04:42:10|346|344|346|344|346|344|346|344|1
1724128940000|2024-08-20 04:42:20|346.01|344.01|346.02|344.02|346.02|344.02|346.01|344.01|2
1724128950000|2024-08-20 04:42:30|346.03|344.03|346.01|344.01|346.07|344.07|346|344|8
1724128960000|2024-08-20 04:42:40|346.02|344.02|346.05|344.05|346.06|344.06|346.02|344.02|6
1724128980000|2024-08-20 04:43:00|346.06|344.06|346.06|344.06|346.06|344.06|346.06|344.06|1
1724129000000|2024-08-20 04:43:20|346.11|344.11|346.03|344.03|346.11|344.11|346.03|344.03|3
1724129010000|2024-08-20 04:43:30|345.97|343.97|345.98|343.98|346|344|345.97|343.97|4
1724129050000|2024-08-20 04:44:10|346|344|346|344|346|344|346|344|1
1724129060000|2024-08-20 04:44:20|345.99|343.99|345.99|343.99|345.99|343.99|345.99|343.99|1
1724129070000|2024-08-20 04:44:30|346|344|346|344|346.01|344.01|345.99|343.99|5
1724129080000|2024-08-20 04:44:40|345.99|343.99|345.98|343.98|346|344|345.98|343.98|13
1724129090000|2024-08-20 04:44:50|345.92|343.92|345.92|343.92|345.92|343.92|345.9|343.9|13
1724129100000|2024-08-20 04:45:00|345.91|343.91|345.87|343.87|345.91|343.91|345.78|343.78|16
1724129110000|2024-08-20 04:45:10|345.86|343.86|345.6|343.6|345.86|343.86|345.6|343.6|12
1724129120000|2024-08-20 04:45:20|345.57|343.57|345.54|343.54|345.57|343.57|345.53|343.53|10
1724129130000|2024-08-20 04:45:30|345.53|343.53|345.7|343.7|345.7|343.7|345.53|343.53|16
1724129140000|2024-08-20 04:45:40|345.69|343.69|345.71|343.71|345.76|343.76|345.69|343.69|17
1724129150000|2024-08-20 04:45:50|345.72|343.72|345.75|343.75|345.76|343.76|345.72|343.72|7
1724129160000|2024-08-20 04:46:00|345.76|343.76|345.79|343.79|345.83|343.83|345.76|343.76|10
1724129170000|2024-08-20 04:46:10|345.81|343.81|345.81|343.81|345.82|343.82|345.8|343.8|7
1724129180000|2024-08-20 04:46:20|345.8|343.8|345.65|343.65|345.81|343.81|345.65|343.65|9
1724129190000|2024-08-20 04:46:30|345.66|343.66|345.7|343.7|345.91|343.91|345.66|343.66|16
1724129200000|2024-08-20 04:46:40|345.71|343.71|345.79|343.79|345.85|343.85|345.71|343.71|28
1724129210000|2024-08-20 04:46:50|345.78|343.78|345.83|343.83|345.85|343.85|345.78|343.78|10
1724129220000|2024-08-20 04:47:00|345.84|343.84|345.69|343.69|345.85|343.85|345.69|343.69|15
1724129230000|2024-08-20 04:47:10|345.67|343.67|345.69|343.69|345.7|343.7|345.67|343.67|15
1724129240000|2024-08-20 04:47:20|345.7|343.7|345.7|343.7|345.73|343.73|345.69|343.69|21
1724129250000|2024-08-20 04:47:30|345.71|343.71|345.68|343.68|345.71|343.71|345.68|343.68|13
1724129260000|2024-08-20 04:47:40|345.69|343.69|345.6|343.6|345.69|343.69|345.59|343.59|8
1724129270000|2024-08-20 04:47:50|345.59|343.59|345.81|343.81|345.82|343.82|345.52|343.52|20
1724129280000|2024-08-20 04:48:00|345.83|343.83|345.77|343.77|345.83|343.83|345.76|343.76|19
1724129290000|2024-08-20 04:48:10|345.76|343.76|345.87|343.87|345.87|343.87|345.76|343.76|16
1724129300000|2024-08-20 04:48:20|345.9|343.9|345.92|343.92|345.95|343.95|345.89|343.89|14
1724129310000|2024-08-20 04:48:30|345.91|343.91|345.97|343.97|345.97|343.97|345.9|343.9|13
1724129320000|2024-08-20 04:48:40|345.96|343.96|346.01|344.01|346.01|344.01|345.96|343.96|13
1724129330000|2024-08-20 04:48:50|346.04|344.04|346.04|344.04|346.04|344.04|346.04|344.04|1
1724129380000|2024-08-20 04:49:40|346.03|344.03|345.98|343.98|346.04|344.04|345.98|343.98|9
1724129390000|2024-08-20 04:49:50|345.97|343.97|345.98|343.98|345.99|343.99|345.97|343.97|18
1724129400000|2024-08-20 04:50:00|345.99|343.99|346.03|344.03|346.04|344.04|345.97|343.97|13
1724129410000|2024-08-20 04:50:10|346.04|344.04|346.06|344.06|346.1|344.1|346.01|344.01|11
1724129420000|2024-08-20 04:50:20|346.07|344.07|346.07|344.07|346.08|344.08|346.06|344.06|14
1724129430000|2024-08-20 04:50:30|346.06|344.06|345.97|343.97|346.07|344.07|345.96|343.96|11
1724129440000|2024-08-20 04:50:40|345.96|343.96|345.96|343.96|345.97|343.97|345.96|343.96|9
1724129450000|2024-08-20 04:50:50|345.97|343.97|345.88|343.88|345.98|343.98|345.85|343.85|9
1724129460000|2024-08-20 04:51:00|345.89|343.89|345.79|343.79|345.89|343.89|345.79|343.79|9
1724129470000|2024-08-20 04:51:10|345.8|343.8|345.79|343.79|345.82|343.82|345.77|343.77|13
1724129480000|2024-08-20 04:51:20|345.78|343.78|345.79|343.79|345.81|343.81|345.78|343.78|7
1724129490000|2024-08-20 04:51:30|345.8|343.8|345.66|343.66|345.8|343.8|345.63|343.63|12
1724129500000|2024-08-20 04:51:40|345.63|343.63|345.7|343.7|345.72|343.72|345.63|343.63|14
1724129510000|2024-08-20 04:51:50|345.69|343.69|345.5|343.5|345.69|343.69|345.5|343.5|9
1724129520000|2024-08-20 04:52:00|345.51|343.51|345.56|343.56|345.56|343.56|345.51|343.51|6
1724129530000|2024-08-20 04:52:10|345.58|343.58|345.53|343.53|345.65|343.65|345.53|343.53|10
1724129540000|2024-08-20 04:52:20|345.54|343.54|345.45|343.45|345.54|343.54|345.45|343.45|8
1724129550000|2024-08-20 04:52:30|345.47|343.47|345.43|343.43|345.47|343.47|345.43|343.43|16
1724129560000|2024-08-20 04:52:40|345.42|343.42|345.38|343.38|345.42|343.42|345.38|343.38|7
1724129570000|2024-08-20 04:52:50|345.39|343.39|345.42|343.42|345.42|343.42|345.39|343.39|4
1724129580000|2024-08-20 04:53:00|345.43|343.43|345.37|343.37|345.48|343.48|345.37|343.37|7
1724129590000|2024-08-20 04:53:10|345.38|343.38|345.49|343.49|345.5|343.5|345.37|343.37|11
1724129600000|2024-08-20 04:53:20|345.51|343.51|345.53|343.53|345.53|343.53|345.51|343.51|2
1724129610000|2024-08-20 04:53:30|345.57|343.57|345.73|343.73|345.74|343.74|345.57|343.57|11
1724129620000|2024-08-20 04:53:40|345.74|343.74|345.9|343.9|345.91|343.91|345.74|343.74|13
1724129630000|2024-08-20 04:53:50|345.91|343.91|345.88|343.88|345.93|343.93|345.86|343.86|8
1724129640000|2024-08-20 04:54:00|345.86|343.86|345.92|343.92|345.92|343.92|345.86|343.86|8
1724129650000|2024-08-20 04:54:10|345.93|343.93|345.95|343.95|345.95|343.95|345.93|343.93|2
1724129660000|2024-08-20 04:54:20|345.97|343.97|345.97|343.97|345.97|343.97|345.96|343.96|3
1724129670000|2024-08-20 04:54:30|346.02|344.02|346.04|344.04|346.04|344.04|346.02|344.02|3
1724129680000|2024-08-20 04:54:40|346.06|344.06|346.1|344.1|346.1|344.1|346.06|344.06|3
1724129690000|2024-08-20 04:54:50|346.08|344.08|346.08|344.08|346.09|344.09|346.08|344.08|3
1724129750000|2024-08-20 04:55:50|346.11|344.11|346.1|344.1|346.13|344.13|346.1|344.1|5
1724129760000|2024-08-20 04:56:00|346.11|344.11|346.11|344.11|346.11|344.11|346.11|344.11|1
1724129780000|2024-08-20 04:56:20|346.12|344.12|346.12|344.12|346.12|344.12|346.12|344.12|1
1724129790000|2024-08-20 04:56:30|346.09|344.09|346.08|344.08|346.09|344.09|346.05|344.05|4
1724129800000|2024-08-20 04:56:40|346.1|344.1|346.09|344.09|346.1|344.1|346.07|344.07|6
1724129810000|2024-08-20 04:56:50|346.08|344.08|346.18|344.18|346.19|344.19|346.08|344.08|14
1724129820000|2024-08-20 04:57:00|346.17|344.17|346.18|344.18|346.21|344.21|346.17|344.17|8
1724129830000|2024-08-20 04:57:10|346.19|344.19|346.16|344.16|346.19|344.19|346.16|344.16|3
1724129840000|2024-08-20 04:57:20|346.18|344.18|346.17|344.17|346.18|344.18|346.16|344.16|5
1724129850000|2024-08-20 04:57:30|346.19|344.19|346.14|344.14|346.19|344.19|346.14|344.14|3
1724129860000|2024-08-20 04:57:40|346.15|344.15|346.15|344.15|346.15|344.15|346.15|344.15|1
1724129870000|2024-08-20 04:57:50|346.14|344.14|346.08|344.08|346.14|344.14|346.06|344.06|6
1724129880000|2024-08-20 04:58:00|346.07|344.07|345.93|343.93|346.09|344.09|345.93|343.93|15
1724129890000|2024-08-20 04:58:10|345.92|343.92|345.94|343.94|345.97|343.97|345.92|343.92|12
1724129900000|2024-08-20 04:58:20|345.95|343.95|345.96|343.96|345.96|343.96|345.95|343.95|2
1724129920000|2024-08-20 04:58:40|345.98|343.98|345.97|343.97|345.98|343.98|345.97|343.97|2
1724129930000|2024-08-20 04:58:50|345.94|343.94|345.94|343.94|345.94|343.94|345.94|343.94|1
1724129940000|2024-08-20 04:59:00|345.96|343.96|345.96|343.96|345.96|343.96|345.96|343.96|1
1724129950000|2024-08-20 04:59:10|346.01|344.01|345.96|343.96|346.01|344.01|345.96|343.96|2
1724129970000|2024-08-20 04:59:30|345.95|343.95|345.95|343.95|345.95|343.95|345.95|343.95|1
1724129980000|2024-08-20 04:59:40|345.96|343.96|345.96|343.96|345.96|343.96|345.96|343.96|1
1724129990000|2024-08-20 04:59:50|345.95|343.95|345.92|343.92|345.95|343.95|345.91|343.91|3
1724130000000|2024-08-20 05:00:00|345.93|343.93|346.14|344.14|346.16|344.16|345.93|343.93|13
1724130010000|2024-08-20 05:00:10|346.12|344.12|346.12|344.12|346.15|344.15|346.12|344.12|9
1724130020000|2024-08-20 05:00:20|346.13|344.13|346.15|344.15|346.15|344.15|346.12|344.12|11
1724130030000|2024-08-20 05:00:30|346.16|344.16|346.09|344.09|346.16|344.16|346.08|344.08|8
1724130040000|2024-08-20 05:00:40|346.06|344.06|346.08|344.08|346.08|344.08|346.04|344.04|4
1724130050000|2024-08-20 05:00:50|346.09|344.09|346.11|344.11|346.11|344.11|346.09|344.09|3
1724130060000|2024-08-20 05:01:00|346.17|344.17|346.18|344.18|346.2|344.2|346.17|344.17|7
1724130070000|2024-08-20 05:01:10|346.2|344.2|346.21|344.21|346.21|344.21|346.2|344.2|4
1724130080000|2024-08-20 05:01:20|346.22|344.22|346.23|344.23|346.23|344.23|346.22|344.22|2
1724130090000|2024-08-20 05:01:30|346.25|344.25|346.23|344.23|346.25|344.25|346.23|344.23|2
1724130110000|2024-08-20 05:01:50|346.24|344.24|346.25|344.25|346.25|344.25|346.24|344.24|2
1724130130000|2024-08-20 05:02:10|346.29|344.29|346.14|344.14|346.29|344.29|346.14|344.14|5
1724130140000|2024-08-20 05:02:20|346.15|344.15|346.22|344.22|346.22|344.22|346.15|344.15|12
1724130150000|2024-08-20 05:02:30|346.19|344.19|346.14|344.14|346.19|344.19|346.14|344.14|6
1724130160000|2024-08-20 05:02:40|346.15|344.15|346.08|344.08|346.15|344.15|346.07|344.07|6
1724130170000|2024-08-20 05:02:50|346.15|344.15|346.12|344.12|346.15|344.15|346.03|344.03|12
1724130180000|2024-08-20 05:03:00|346.11|344.11|346.15|344.15|346.15|344.15|346.11|344.11|3
1724130190000|2024-08-20 05:03:10|346.18|344.18|346.22|344.22|346.22|344.22|346.18|344.18|4
1724130200000|2024-08-20 05:03:20|346.21|344.21|346.15|344.15|346.21|344.21|346.14|344.14|8
1724130210000|2024-08-20 05:03:30|346.16|344.16|346.16|344.16|346.17|344.17|346.15|344.15|4
1724130220000|2024-08-20 05:03:40|346.17|344.17|346.16|344.16|346.17|344.17|346.16|344.16|2
1724130230000|2024-08-20 05:03:50|346.17|344.17|346.17|344.17|346.17|344.17|346.17|344.17|1
1724130240000|2024-08-20 05:04:00|346.16|344.16|346.18|344.18|346.18|344.18|346.16|344.16|2
1724130250000|2024-08-20 05:04:10|346.21|344.21|346.18|344.18|346.21|344.21|346.18|344.18|2
1724130280000|2024-08-20 05:04:40|346.19|344.19|346.23|344.23|346.23|344.23|346.19|344.19|2
1724130290000|2024-08-20 05:04:50|346.19|344.19|346.19|344.19|346.19|344.19|346.19|344.19|1
1724130310000|2024-08-20 05:05:10|346.22|344.22|346.22|344.22|346.22|344.22|346.22|344.22|1
1724130320000|2024-08-20 05:05:20|346.19|344.19|346.31|344.31|346.31|344.31|346.19|344.19|7
1724130330000|2024-08-20 05:05:30|346.32|344.32|346.29|344.29|346.32|344.32|346.28|344.28|4
1724130340000|2024-08-20 05:05:40|346.3|344.3|346.5|344.5|346.54|344.54|346.3|344.3|19
1724130350000|2024-08-20 05:05:50|346.49|344.49|346.62|344.62|346.62|344.62|346.48|344.48|21
1724130360000|2024-08-20 05:06:00|346.6|344.6|346.6|344.6|346.64|344.64|346.59|344.59|17
1724130370000|2024-08-20 05:06:10|346.59|344.59|346.49|344.49|346.59|344.59|346.48|344.48|11
1724130380000|2024-08-20 05:06:20|346.46|344.46|346.33|344.33|346.46|344.46|346.33|344.33|5
1724130400000|2024-08-20 05:06:40|346.34|344.34|346.41|344.41|346.42|344.42|346.34|344.34|4
1724130410000|2024-08-20 05:06:50|346.33|344.33|346.53|344.53|346.53|344.53|346.33|344.33|9
1724130420000|2024-08-20 05:07:00|346.47|344.47|346.4|344.4|346.47|344.47|346.4|344.4|5
1724130430000|2024-08-20 05:07:10|346.42|344.42|346.52|344.52|346.52|344.52|346.42|344.42|3
1724130450000|2024-08-20 05:07:30|346.51|344.51|346.49|344.49|346.51|344.51|346.48|344.48|3
1724130460000|2024-08-20 05:07:40|346.5|344.5|346.35|344.35|346.5|344.5|346.33|344.33|11
1724130470000|2024-08-20 05:07:50|346.36|344.36|346.35|344.35|346.37|344.37|346.34|344.34|7
1724130480000|2024-08-20 05:08:00|346.34|344.34|346.31|344.31|346.35|344.35|346.31|344.31|9
1724130490000|2024-08-20 05:08:10|346.3|344.3|346.23|344.23|346.3|344.3|346.22|344.22|9
1724130500000|2024-08-20 05:08:20|346.24|344.24|346.26|344.26|346.27|344.27|346.21|344.21|24
1724130510000|2024-08-20 05:08:30|346.25|344.25|346.33|344.33|346.33|344.33|346.25|344.25|24
1724130520000|2024-08-20 05:08:40|346.32|344.32|346.37|344.37|346.37|344.37|346.3|344.3|10
1724130530000|2024-08-20 05:08:50|346.33|344.33|346.38|344.38|346.38|344.38|346.33|344.33|2
1724130540000|2024-08-20 05:09:00|346.37|344.37|346.37|344.37|346.39|344.39|346.37|344.37|4
1724130550000|2024-08-20 05:09:10|346.28|344.28|346.21|344.21|346.28|344.28|346.2|344.2|4
1724130560000|2024-08-20 05:09:20|346.23|344.23|346.25|344.25|346.25|344.25|346.22|344.22|14
1724130570000|2024-08-20 05:09:30|346.24|344.24|346.31|344.31|346.31|344.31|346.24|344.24|6
1724130580000|2024-08-20 05:09:40|346.32|344.32|346.42|344.42|346.42|344.42|346.32|344.32|11
1724130590000|2024-08-20 05:09:50|346.47|344.47|346.48|344.48|346.48|344.48|346.46|344.46|6
1724130600000|2024-08-20 05:10:00|346.56|344.56|346.59|344.59|346.59|344.59|346.55|344.55|7
1724130610000|2024-08-20 05:10:10|346.6|344.6|346.6|344.6|346.6|344.6|346.6|344.6|1
1724130630000|2024-08-20 05:10:30|346.63|344.63|346.6|344.6|346.63|344.63|346.59|344.59|3
1724130640000|2024-08-20 05:10:40|346.59|344.59|346.6|344.6|346.6|344.6|346.59|344.59|2
1724130650000|2024-08-20 05:10:50|346.61|344.61|346.64|344.64|346.64|344.64|346.61|344.61|4
1724130660000|2024-08-20 05:11:00|346.65|344.65|346.71|344.71|346.71|344.71|346.65|344.65|6
1724130680000|2024-08-20 05:11:20|346.63|344.63|346.62|344.62|346.63|344.63|346.62|344.62|2
1724130690000|2024-08-20 05:11:30|346.63|344.63|346.66|344.66|346.66|344.66|346.63|344.63|4
1724130700000|2024-08-20 05:11:40|346.67|344.67|346.85|344.85|346.85|344.85|346.67|344.67|9
1724130710000|2024-08-20 05:11:50|346.86|344.86|346.88|344.88|346.88|344.88|346.86|344.86|3
1724130720000|2024-08-20 05:12:00|346.97|344.97|347.16|345.16|347.28|345.28|346.97|344.97|16
1724130730000|2024-08-20 05:12:10|347.18|345.18|347.08|345.08|347.18|345.18|347.06|345.06|16
1724130740000|2024-08-20 05:12:20|347.07|345.07|347.05|345.05|347.08|345.08|347.03|345.03|16
1724130750000|2024-08-20 05:12:30|347.04|345.04|346.9|344.9|347.05|345.05|346.89|344.89|12
1724130760000|2024-08-20 05:12:40|346.89|344.89|346.89|344.89|346.91|344.91|346.89|344.89|5
1724130770000|2024-08-20 05:12:50|346.88|344.88|346.8|344.8|346.88|344.88|346.74|344.74|13
1724130780000|2024-08-20 05:13:00|346.81|344.81|346.92|344.92|346.92|344.92|346.8|344.8|15
1724130790000|2024-08-20 05:13:10|346.91|344.91|346.9|344.9|346.91|344.91|346.9|344.9|6
1724130800000|2024-08-20 05:13:20|346.91|344.91|346.91|344.91|346.92|344.92|346.91|344.91|5
1724130810000|2024-08-20 05:13:30|346.92|344.92|346.94|344.94|346.96|344.96|346.92|344.92|6
1724130820000|2024-08-20 05:13:40|346.95|344.95|346.93|344.93|346.95|344.95|346.93|344.93|6
1724130830000|2024-08-20 05:13:50|346.94|344.94|346.98|344.98|346.98|344.98|346.93|344.93|4
1724130840000|2024-08-20 05:14:00|346.94|344.94|346.91|344.91|346.98|344.98|346.86|344.86|8
1724130850000|2024-08-20 05:14:10|346.92|344.92|346.91|344.91|346.92|344.92|346.89|344.89|6
1724130860000|2024-08-20 05:14:20|346.92|344.92|346.97|344.97|346.97|344.97|346.92|344.92|2
1724130870000|2024-08-20 05:14:30|346.98|344.98|346.96|344.96|346.98|344.98|346.96|344.96|4
1724130880000|2024-08-20 05:14:40|346.98|344.98|346.99|344.99|346.99|344.99|346.96|344.96|5
1724130890000|2024-08-20 05:14:50|347.01|345.01|346.99|344.99|347.02|345.02|346.99|344.99|5
1724130900000|2024-08-20 05:15:00|346.98|344.98|346.84|344.84|347|345|346.84|344.84|15
1724130910000|2024-08-20 05:15:10|346.85|344.85|346.94|344.94|346.94|344.94|346.85|344.85|8
1724130920000|2024-08-20 05:15:20|346.95|344.95|346.84|344.84|346.97|344.97|346.84|344.84|7
1724130930000|2024-08-20 05:15:30|346.83|344.83|346.94|344.94|346.97|344.97|346.83|344.83|8
1724130940000|2024-08-20 05:15:40|346.98|344.98|346.86|344.86|347.01|345.01|346.84|344.84|16
1724130950000|2024-08-20 05:15:50|346.87|344.87|346.85|344.85|346.88|344.88|346.85|344.85|12
1724130960000|2024-08-20 05:16:00|346.89|344.89|346.85|344.85|346.89|344.89|346.84|344.84|11
1724130970000|2024-08-20 05:16:10|346.89|344.89|346.97|344.97|347|345|346.89|344.89|12
1724130980000|2024-08-20 05:16:20|346.96|344.96|347.06|345.06|347.16|345.16|346.96|344.96|19
1724130990000|2024-08-20 05:16:30|347.05|345.05|346.86|344.86|347.05|345.05|346.82|344.82|21
1724131000000|2024-08-20 05:16:40|346.85|344.85|346.83|344.83|346.88|344.88|346.8|344.8|27
1724131010000|2024-08-20 05:16:50|346.82|344.82|346.94|344.94|346.97|344.97|346.82|344.82|14
1724131020000|2024-08-20 05:17:00|346.97|344.97|347.01|345.01|347.01|345.01|346.93|344.93|11
1724131030000|2024-08-20 05:17:10|347.04|345.04|347.14|345.14|347.18|345.18|347.04|345.04|16
1724131040000|2024-08-20 05:17:20|347.15|345.15|347.19|345.19|347.19|345.19|347.15|345.15|4
1724131050000|2024-08-20 05:17:30|347.2|345.2|347.22|345.22|347.23|345.23|347.13|345.13|12
1724131060000|2024-08-20 05:17:40|347.2|345.2|347.59|345.59|347.59|345.59|347.2|345.2|19
1724131070000|2024-08-20 05:17:50|347.72|345.72|347.69|345.69|347.73|345.73|347.6|345.6|21
1724131080000|2024-08-20 05:18:00|347.67|345.67|347.63|345.63|347.73|345.73|347.51|345.51|21
1724131090000|2024-08-20 05:18:10|347.61|345.61|347.43|345.43|347.65|345.65|347.43|345.43|19
1724131100000|2024-08-20 05:18:20|347.18|345.18|347.34|345.34|347.34|345.34|347.13|345.13|15
1724131110000|2024-08-20 05:18:30|347.25|345.25|347.17|345.17|347.39|345.39|347.17|345.17|14
1724131120000|2024-08-20 05:18:40|347.19|345.19|347.17|345.17|347.19|345.19|347.12|345.12|10
1724131130000|2024-08-20 05:18:50|347.15|345.15|347.44|345.44|347.54|345.54|347.15|345.15|27
1724131140000|2024-08-20 05:19:00|347.43|345.43|347.38|345.38|347.44|345.44|347.27|345.27|19
1724131150000|2024-08-20 05:19:10|347.43|345.43|347.65|345.65|347.71|345.71|347.37|345.37|27
1724131160000|2024-08-20 05:19:20|347.66|345.66|347.73|345.73|347.73|345.73|347.62|345.62|11
1724131170000|2024-08-20 05:19:30|347.71|345.71|347.73|345.73|347.73|345.73|347.68|345.68|11
1724131180000|2024-08-20 05:19:40|347.67|345.67|347.66|345.66|347.72|345.72|347.65|345.65|17
1724131190000|2024-08-20 05:19:50|347.65|345.65|347.72|345.72|347.72|345.72|347.6|345.6|19
1724131200000|2024-08-20 05:20:00|347.7|345.7|347.64|345.64|347.73|345.73|347.62|345.62|16
1724131210000|2024-08-20 05:20:10|347.6|345.6|347.63|345.63|347.64|345.64|347.56|345.56|8
1724131220000|2024-08-20 05:20:20|347.62|345.62|347.57|345.57|347.73|345.73|347.57|345.57|20
1724131230000|2024-08-20 05:20:30|347.55|345.55|347.63|345.63|347.65|345.65|347.54|345.54|20
1724131240000|2024-08-20 05:20:40|347.6|345.6|347.63|345.63|347.65|345.65|347.6|345.6|12
1724131250000|2024-08-20 05:20:50|347.59|345.59|347.62|345.62|347.68|345.68|347.54|345.54|14
1724131260000|2024-08-20 05:21:00|347.61|345.61|347.47|345.47|347.62|345.62|347.47|345.47|11
1724131270000|2024-08-20 05:21:10|347.46|345.46|347.3|345.3|347.46|345.46|347.3|345.3|14
1724131280000|2024-08-20 05:21:20|347.35|345.35|347.34|345.34|347.35|345.35|347.34|345.34|2
1724131290000|2024-08-20 05:21:30|347.41|345.41|347.4|345.4|347.41|345.41|347.4|345.4|2
1724131300000|2024-08-20 05:21:40|347.39|345.39|347.41|345.41|347.44|345.44|347.38|345.38|8
1724131320000|2024-08-20 05:22:00|347.36|345.36|347.44|345.44|347.44|345.44|347.36|345.36|12
1724131340000|2024-08-20 05:22:20|347.52|345.52|347.67|345.67|347.67|345.67|347.52|345.52|2
1724131370000|2024-08-20 05:22:50|347.68|345.68|347.77|345.77|347.77|345.77|347.68|345.68|7
1724131380000|2024-08-20 05:23:00|347.78|345.78|347.8|345.8|347.8|345.8|347.78|345.78|3
1724131390000|2024-08-20 05:23:10|347.81|345.81|347.71|345.71|347.81|345.81|347.71|345.71|5
1724131400000|2024-08-20 05:23:20|347.73|345.73|347.69|345.69|347.73|345.73|347.69|345.69|3
1724131410000|2024-08-20 05:23:30|347.68|345.68|347.62|345.62|347.68|345.68|347.62|345.62|5
1724131420000|2024-08-20 05:23:40|347.63|345.63|347.64|345.64|347.64|345.64|347.58|345.58|10
1724131450000|2024-08-20 05:24:10|347.68|345.68|347.67|345.67|347.72|345.72|347.67|345.67|10
1724131460000|2024-08-20 05:24:20|347.68|345.68|348.02|346.02|348.02|346.02|347.68|345.68|19
1724131470000|2024-08-20 05:24:30|347.85|345.85|347.69|345.69|347.85|345.85|347.68|345.68|24
1724131480000|2024-08-20 05:24:40|347.66|345.66|347.59|345.59|347.66|345.66|347.54|345.54|22
1724131490000|2024-08-20 05:24:50|347.58|345.58|347.64|345.64|347.65|345.65|347.58|345.58|11
1724131500000|2024-08-20 05:25:00|347.65|345.65|347.53|345.53|347.67|345.67|347.53|345.53|15
1724131510000|2024-08-20 05:25:10|347.54|345.54|347.54|345.54|347.56|345.56|347.54|345.54|9
1724131560000|2024-08-20 05:26:00|347.47|345.47|347.32|345.32|347.49|345.49|347.32|345.32|7
1724131570000|2024-08-20 05:26:10|347.31|345.31|347.07|345.07|347.31|345.31|347.06|345.06|9
1724131580000|2024-08-20 05:26:20|347.05|345.05|347.07|345.07|347.07|345.07|347.05|345.05|2
1724131590000|2024-08-20 05:26:30|347.05|345.05|346.96|344.96|347.05|345.05|346.91|344.91|19
1724131600000|2024-08-20 05:26:40|346.95|344.95|346.94|344.94|346.97|344.97|346.89|344.89|15
1724131640000|2024-08-20 05:27:20|346.95|344.95|346.95|344.95|346.96|344.96|346.95|344.95|3
1724131650000|2024-08-20 05:27:30|346.94|344.94|346.82|344.82|346.94|344.94|346.82|344.82|13
1724131660000|2024-08-20 05:27:40|346.81|344.81|346.85|344.85|346.86|344.86|346.81|344.81|14
1724131670000|2024-08-20 05:27:50|346.87|344.87|346.77|344.77|346.88|344.88|346.76|344.76|22
1724131680000|2024-08-20 05:28:00|346.76|344.76|346.7|344.7|346.76|344.76|346.7|344.7|9
1724131690000|2024-08-20 05:28:10|346.68|344.68|346.68|344.68|346.69|344.69|346.67|344.67|8
1724131700000|2024-08-20 05:28:20|346.69|344.69|346.63|344.63|346.7|344.7|346.62|344.62|15
1724131710000|2024-08-20 05:28:30|346.62|344.62|346.65|344.65|346.69|344.69|346.42|344.42|13
1724131720000|2024-08-20 05:28:40|346.62|344.62|346.58|344.58|346.65|344.65|346.54|344.54|22
1724131730000|2024-08-20 05:28:50|346.54|344.54|346.44|344.44|346.54|344.54|346.44|344.44|9
1724131740000|2024-08-20 05:29:00|346.36|344.36|346.36|344.36|346.47|344.47|346.34|344.34|18
1724131750000|2024-08-20 05:29:10|346.35|344.35|346.39|344.39|346.39|344.39|346.27|344.27|24
1724131760000|2024-08-20 05:29:20|346.41|344.41|346.35|344.35|346.41|344.41|346.28|344.28|28
1724131780000|2024-08-20 05:29:40|346.36|344.36|346.58|344.58|346.58|344.58|346.36|344.36|6
1724131790000|2024-08-20 05:29:50|346.57|344.57|346.54|344.54|346.57|344.57|346.53|344.53|6
1724131800000|2024-08-20 05:30:00|346.56|344.56|346.63|344.63|346.63|344.63|346.54|344.54|9
1724131830000|2024-08-20 05:30:30|346.57|344.57|346.59|344.59|346.66|344.66|346.55|344.55|16
1724131840000|2024-08-20 05:30:40|346.64|344.64|346.69|344.69|346.71|344.71|346.6|344.6|20
1724131850000|2024-08-20 05:30:50|346.68|344.68|346.7|344.7|346.72|344.72|346.65|344.65|20
1724131860000|2024-08-20 05:31:00|346.77|344.77|346.87|344.87|346.87|344.87|346.77|344.77|12
1724131870000|2024-08-20 05:31:10|346.84|344.84|346.87|344.87|346.87|344.87|346.84|344.84|4
1724131880000|2024-08-20 05:31:20|346.84|344.84|346.78|344.78|346.84|344.84|346.74|344.74|11
1724131890000|2024-08-20 05:31:30|346.79|344.79|346.94|344.94|346.96|344.96|346.79|344.79|10
1724131900000|2024-08-20 05:31:40|346.91|344.91|346.89|344.89|346.93|344.93|346.83|344.83|17
1724131910000|2024-08-20 05:31:50|346.93|344.93|346.97|344.97|347.04|345.04|346.93|344.93|19
1724131920000|2024-08-20 05:32:00|346.98|344.98|347.01|345.01|347.02|345.02|346.96|344.96|18
1724131930000|2024-08-20 05:32:10|347.02|345.02|346.89|344.89|347.03|345.03|346.85|344.85|23
1724131940000|2024-08-20 05:32:20|346.93|344.93|347.02|345.02|347.03|345.03|346.93|344.93|17
1724131950000|2024-08-20 05:32:30|347.03|345.03|347|345|347.05|345.05|346.96|344.96|15
1724131960000|2024-08-20 05:32:40|346.99|344.99|347.04|345.04|347.06|345.06|346.99|344.99|16
1724131970000|2024-08-20 05:32:50|347.02|345.02|347|345|347.04|345.04|346.99|344.99|11
1724131980000|2024-08-20 05:33:00|346.99|344.99|347|345|347.01|345.01|346.99|344.99|8
1724131990000|2024-08-20 05:33:10|346.99|344.99|347.05|345.05|347.05|345.05|346.98|344.98|8
1724132000000|2024-08-20 05:33:20|347.03|345.03|346.87|344.87|347.03|345.03|346.87|344.87|5
1724132010000|2024-08-20 05:33:30|346.9|344.9|347.02|345.02|347.02|345.02|346.89|344.89|9
1724132020000|2024-08-20 05:33:40|346.99|344.99|346.92|344.92|346.99|344.99|346.92|344.92|3
1724132030000|2024-08-20 05:33:50|346.91|344.91|346.93|344.93|346.97|344.97|346.9|344.9|16
1724132040000|2024-08-20 05:34:00|346.9|344.9|346.93|344.93|346.97|344.97|346.9|344.9|16
1724132050000|2024-08-20 05:34:10|346.92|344.92|346.95|344.95|346.96|344.96|346.91|344.91|16
1724132070000|2024-08-20 05:34:30|346.93|344.93|346.88|344.88|346.93|344.93|346.88|344.88|12
1724132080000|2024-08-20 05:34:40|346.81|344.81|346.67|344.67|346.81|344.81|346.67|344.67|19
1724132090000|2024-08-20 05:34:50|346.68|344.68|346.68|344.68|346.71|344.71|346.67|344.67|14
1724132100000|2024-08-20 05:35:00|346.67|344.67|346.54|344.54|346.68|344.68|346.54|344.54|22
1724132110000|2024-08-20 05:35:10|346.55|344.55|346.63|344.63|346.64|344.64|346.55|344.55|6
1724132120000|2024-08-20 05:35:20|346.64|344.64|346.53|344.53|346.66|344.66|346.53|344.53|13
1724132130000|2024-08-20 05:35:30|346.52|344.52|346.51|344.51|346.52|344.52|346.48|344.48|10
1724132140000|2024-08-20 05:35:40|346.52|344.52|346.53|344.53|346.53|344.53|346.52|344.52|2
1724132150000|2024-08-20 05:35:50|346.54|344.54|346.53|344.53|346.54|344.54|346.53|344.53|2
1724132160000|2024-08-20 05:36:00|346.52|344.52|346.44|344.44|346.52|344.52|346.41|344.41|20
1724132170000|2024-08-20 05:36:10|346.43|344.43|346.12|344.12|346.45|344.45|346.12|344.12|28
1724132180000|2024-08-20 05:36:20|346.1|344.1|346.03|344.03|346.1|344.1|345.94|343.94|18
1724132190000|2024-08-20 05:36:30|346.01|344.01|345.85|343.85|346.01|344.01|345.81|343.81|18
1724132200000|2024-08-20 05:36:40|345.87|343.87|345.87|343.87|345.87|343.87|345.87|343.87|1
1724132210000|2024-08-20 05:36:50|345.88|343.88|345.87|343.87|345.9|343.9|345.87|343.87|4
1724132220000|2024-08-20 05:37:00|345.86|343.86|345.87|343.87|345.87|343.87|345.84|343.84|5
1724132230000|2024-08-20 05:37:10|345.85|343.85|345.86|343.86|345.87|343.87|345.84|343.84|12
1724132240000|2024-08-20 05:37:20|345.87|343.87|345.9|343.9|345.9|343.9|345.87|343.87|4
1724132250000|2024-08-20 05:37:30|345.92|343.92|345.95|343.95|345.95|343.95|345.92|343.92|4
1724132260000|2024-08-20 05:37:40|345.94|343.94|345.93|343.93|345.94|343.94|345.88|343.88|7
1724132270000|2024-08-20 05:37:50|345.98|343.98|345.98|343.98|345.98|343.98|345.98|343.98|1
1724132280000|2024-08-20 05:38:00|345.99|343.99|346.2|344.2|346.2|344.2|345.99|343.99|9
1724132290000|2024-08-20 05:38:10|346.21|344.21|346.21|344.21|346.21|344.21|346.21|344.21|1
1724132310000|2024-08-20 05:38:30|346.31|344.31|346.24|344.24|346.34|344.34|346.24|344.24|9
1724132320000|2024-08-20 05:38:40|346.25|344.25|346.27|344.27|346.27|344.27|346.25|344.25|11
1724132330000|2024-08-20 05:38:50|346.26|344.26|346.11|344.11|346.27|344.27|346.11|344.11|18
1724132340000|2024-08-20 05:39:00|346.12|344.12|346.13|344.13|346.15|344.15|346.12|344.12|17
1724132350000|2024-08-20 05:39:10|346.14|344.14|346.14|344.14|346.18|344.18|346.14|344.14|10
1724132360000|2024-08-20 05:39:20|346.13|344.13|346.16|344.16|346.16|344.16|346.11|344.11|7
1724132370000|2024-08-20 05:39:30|346.18|344.18|346.01|344.01|346.19|344.19|345.99|343.99|14
1724132380000|2024-08-20 05:39:40|346|344|345.92|343.92|346.02|344.02|345.92|343.92|12
1724132390000|2024-08-20 05:39:50|345.91|343.91|345.95|343.95|345.95|343.95|345.91|343.91|9
1724132400000|2024-08-20 05:40:00|345.93|343.93|345.73|343.73|345.94|343.94|345.72|343.72|15
1724132410000|2024-08-20 05:40:10|345.72|343.72|345.69|343.69|345.74|343.74|345.69|343.69|7
1724132420000|2024-08-20 05:40:20|345.68|343.68|345.66|343.66|345.68|343.68|345.66|343.66|2
1724132450000|2024-08-20 05:40:50|345.65|343.65|345.61|343.61|345.65|343.65|345.61|343.61|5
1724132460000|2024-08-20 05:41:00|345.6|343.6|345.59|343.59|345.6|343.6|345.59|343.59|2
1724132470000|2024-08-20 05:41:10|345.65|343.65|345.68|343.68|345.68|343.68|345.61|343.61|5
1724132490000|2024-08-20 05:41:30|345.73|343.73|345.74|343.74|345.74|343.74|345.73|343.73|2
1724132500000|2024-08-20 05:41:40|345.73|343.73|345.77|343.77|345.81|343.81|345.72|343.72|12
1724132510000|2024-08-20 05:41:50|345.76|343.76|345.78|343.78|345.78|343.78|345.69|343.69|16
1724132520000|2024-08-20 05:42:00|345.79|343.79|345.69|343.69|345.79|343.79|345.69|343.69|13
1724132530000|2024-08-20 05:42:10|345.73|343.73|345.73|343.73|345.78|343.78|345.72|343.72|20
1724132540000|2024-08-20 05:42:20|345.74|343.74|345.75|343.75|345.75|343.75|345.74|343.74|4
1724132550000|2024-08-20 05:42:30|345.76|343.76|345.89|343.89|345.89|343.89|345.76|343.76|10
1724132560000|2024-08-20 05:42:40|345.91|343.91|345.97|343.97|345.99|343.99|345.91|343.91|11
1724132570000|2024-08-20 05:42:50|345.98|343.98|346.05|344.05|346.05|344.05|345.98|343.98|17
1724132580000|2024-08-20 05:43:00|346.03|344.03|345.93|343.93|346.03|344.03|345.93|343.93|10
1724132590000|2024-08-20 05:43:10|345.94|343.94|345.93|343.93|345.98|343.98|345.92|343.92|19
1724132600000|2024-08-20 05:43:20|345.92|343.92|345.89|343.89|345.93|343.93|345.89|343.89|8
1724132610000|2024-08-20 05:43:30|345.9|343.9|345.89|343.89|345.9|343.9|345.89|343.89|2
1724132620000|2024-08-20 05:43:40|345.9|343.9|345.9|343.9|345.91|343.91|345.89|343.89|11
1724132630000|2024-08-20 05:43:50|345.89|343.89|345.89|343.89|345.89|343.89|345.89|343.89|1
1724132650000|2024-08-20 05:44:10|345.95|343.95|345.95|343.95|345.95|343.95|345.92|343.92|16
1724132660000|2024-08-20 05:44:20|345.94|343.94|345.91|343.91|345.94|343.94|345.9|343.9|7
1724132670000|2024-08-20 05:44:30|345.9|343.9|345.9|343.9|345.9|343.9|345.89|343.89|3
1724132680000|2024-08-20 05:44:40|345.92|343.92|345.9|343.9|345.92|343.92|345.89|343.89|8
1724132690000|2024-08-20 05:44:50|345.89|343.89|345.89|343.89|345.9|343.9|345.89|343.89|3
1724132710000|2024-08-20 05:45:10|345.87|343.87|345.89|343.89|345.89|343.89|345.87|343.87|4
1724132720000|2024-08-20 05:45:20|345.88|343.88|345.72|343.72|345.88|343.88|345.71|343.71|9
1724132730000|2024-08-20 05:45:30|345.71|343.71|345.71|343.71|345.71|343.71|345.7|343.7|3
1724132750000|2024-08-20 05:45:50|345.81|343.81|345.81|343.81|345.81|343.81|345.81|343.81|1
1724132760000|2024-08-20 05:46:00|345.9|343.9|345.96|343.96|346|344|345.89|343.89|16
1724132770000|2024-08-20 05:46:10|345.98|343.98|345.9|343.9|345.99|343.99|345.89|343.89|7
1724132780000|2024-08-20 05:46:20|345.91|343.91|345.92|343.92|345.92|343.92|345.9|343.9|5
1724132790000|2024-08-20 05:46:30|345.9|343.9|345.88|343.88|345.9|343.9|345.88|343.88|3
1724132810000|2024-08-20 05:46:50|345.92|343.92|345.92|343.92|345.92|343.92|345.92|343.92|1
1724132820000|2024-08-20 05:47:00|345.9|343.9|345.88|343.88|345.9|343.9|345.88|343.88|5
1724132870000|2024-08-20 05:47:50|345.97|343.97|345.97|343.97|345.97|343.97|345.97|343.97|1
1724132880000|2024-08-20 05:48:00|345.98|343.98|346.1|344.1|346.14|344.14|345.98|343.98|19
1724132900000|2024-08-20 05:48:20|346.2|344.2|346.22|344.22|346.22|344.22|346.19|344.19|3
1724132910000|2024-08-20 05:48:30|346.23|344.23|346.11|344.11|346.3|344.3|346.11|344.11|12
1724132920000|2024-08-20 05:48:40|346.13|344.13|346.12|344.12|346.13|344.13|346.1|344.1|5
1724132930000|2024-08-20 05:48:50|346.11|344.11|346.1|344.1|346.11|344.11|346.1|344.1|2
1724132990000|2024-08-20 05:49:50|346.07|344.07|346|344|346.07|344.07|346|344|3
1724133000000|2024-08-20 05:50:00|346.02|344.02|346.04|344.04|346.05|344.05|346.01|344.01|14
1724133010000|2024-08-20 05:50:10|346.03|344.03|345.78|343.78|346.03|344.03|345.73|343.73|17
1724133020000|2024-08-20 05:50:20|345.79|343.79|345.8|343.8|345.81|343.81|345.76|343.76|18
1724133030000|2024-08-20 05:50:30|345.81|343.81|345.91|343.91|345.94|343.94|345.81|343.81|19
1724133040000|2024-08-20 05:50:40|345.9|343.9|345.9|343.9|345.93|343.93|345.89|343.89|16
1724133050000|2024-08-20 05:50:50|345.91|343.91|345.86|343.86|345.91|343.91|345.85|343.85|11
1724133060000|2024-08-20 05:51:00|345.87|343.87|345.93|343.93|345.93|343.93|345.85|343.85|21
1724133070000|2024-08-20 05:51:10|345.9|343.9|346.07|344.07|346.07|344.07|345.9|343.9|15
1724133080000|2024-08-20 05:51:20|346.1|344.1|346.01|344.01|346.1|344.1|346|344|8
1724133090000|2024-08-20 05:51:30|345.99|343.99|346.08|344.08|346.11|344.11|345.99|343.99|19
1724133100000|2024-08-20 05:51:40|346.09|344.09|346.09|344.09|346.12|344.12|346.04|344.04|14
1724133110000|2024-08-20 05:51:50|346.1|344.1|346.25|344.25|346.27|344.27|346.1|344.1|13
1724133120000|2024-08-20 05:52:00|346.22|344.22|346.29|344.29|346.32|344.32|346.22|344.22|13
1724133130000|2024-08-20 05:52:10|346.23|344.23|346.24|344.24|346.29|344.29|346.22|344.22|12
1724133140000|2024-08-20 05:52:20|346.2|344.2|346.23|344.23|346.28|344.28|346.19|344.19|12
1724133150000|2024-08-20 05:52:30|346.24|344.24|346.21|344.21|346.24|344.24|346.2|344.2|9
1724133160000|2024-08-20 05:52:40|346.2|344.2|346.12|344.12|346.2|344.2|346.11|344.11|20
1724133170000|2024-08-20 05:52:50|346.11|344.11|346|344|346.15|344.15|345.99|343.99|18
1724133180000|2024-08-20 05:53:00|345.99|343.99|345.96|343.96|345.99|343.99|345.95|343.95|9
1724133190000|2024-08-20 05:53:10|345.93|343.93|345.95|343.95|345.96|343.96|345.9|343.9|12
1724133200000|2024-08-20 05:53:20|345.96|343.96|346.05|344.05|346.05|344.05|345.96|343.96|11
1724133210000|2024-08-20 05:53:30|346.03|344.03|346.03|344.03|346.05|344.05|346.01|344.01|17
1724133220000|2024-08-20 05:53:40|346|344|346.09|344.09|346.09|344.09|345.97|343.97|18
1724133240000|2024-08-20 05:54:00|346.19|344.19|346.21|344.21|346.21|344.21|346.18|344.18|4
1724133250000|2024-08-20 05:54:10|346.24|344.24|346.12|344.12|346.24|344.24|346.11|344.11|11
1724133260000|2024-08-20 05:54:20|346.1|344.1|346.08|344.08|346.13|344.13|346.07|344.07|18
1724133270000|2024-08-20 05:54:30|346.07|344.07|346.09|344.09|346.1|344.1|346.07|344.07|10
1724133280000|2024-08-20 05:54:40|346.08|344.08|346.14|344.14|346.14|344.14|346.08|344.08|17
1724133290000|2024-08-20 05:54:50|346.12|344.12|346.27|344.27|346.31|344.31|346.12|344.12|18
1724133300000|2024-08-20 05:55:00|346.23|344.23|346.16|344.16|346.24|344.24|346.16|344.16|14
1724133310000|2024-08-20 05:55:10|346.15|344.15|346.22|344.22|346.28|344.28|346.15|344.15|19
1724133320000|2024-08-20 05:55:20|346.23|344.23|346.24|344.24|346.27|344.27|346.23|344.23|12
1724133330000|2024-08-20 05:55:30|346.25|344.25|346.19|344.19|346.25|344.25|346.19|344.19|8
1724133340000|2024-08-20 05:55:40|346.18|344.18|346.17|344.17|346.19|344.19|346.17|344.17|8
1724133370000|2024-08-20 05:56:10|346.21|344.21|346.21|344.21|346.22|344.22|346.2|344.2|9
1724133380000|2024-08-20 05:56:20|346.2|344.2|346.3|344.3|346.35|344.35|346.2|344.2|11
1724133390000|2024-08-20 05:56:30|346.31|344.31|346.23|344.23|346.31|344.31|346.23|344.23|9
1724133400000|2024-08-20 05:56:40|346.24|344.24|346.31|344.31|346.31|344.31|346.22|344.22|14
1724133410000|2024-08-20 05:56:50|346.32|344.32|346.24|344.24|346.32|344.32|346.22|344.22|12
1724133420000|2024-08-20 05:57:00|346.31|344.31|346.32|344.32|346.34|344.34|346.28|344.28|12
1724133430000|2024-08-20 05:57:10|346.31|344.31|346.27|344.27|346.32|344.32|346.27|344.27|8
1724133440000|2024-08-20 05:57:20|346.29|344.29|346.32|344.32|346.33|344.33|346.28|344.28|16
1724133450000|2024-08-20 05:57:30|346.33|344.33|346.44|344.44|346.44|344.44|346.33|344.33|10
1724133460000|2024-08-20 05:57:40|346.42|344.42|346.41|344.41|346.47|344.47|346.33|344.33|14
1724133470000|2024-08-20 05:57:50|346.39|344.39|346.45|344.45|346.47|344.47|346.39|344.39|13
1724133480000|2024-08-20 05:58:00|346.41|344.41|346.47|344.47|346.48|344.48|346.37|344.37|15
1724133490000|2024-08-20 05:58:10|346.48|344.48|346.49|344.49|346.51|344.51|346.44|344.44|20
1724133500000|2024-08-20 05:58:20|346.5|344.5|346.49|344.49|346.51|344.51|346.47|344.47|12
1724133510000|2024-08-20 05:58:30|346.5|344.5|346.51|344.51|346.53|344.53|346.46|344.46|15
1724133520000|2024-08-20 05:58:40|346.52|344.52|346.6|344.6|346.61|344.61|346.52|344.52|8
1724133530000|2024-08-20 05:58:50|346.54|344.54|346.5|344.5|346.56|344.56|346.49|344.49|8
1724133540000|2024-08-20 05:59:00|346.51|344.51|346.6|344.6|346.6|344.6|346.45|344.45|18
1724133550000|2024-08-20 05:59:10|346.57|344.57|346.57|344.57|346.72|344.72|346.55|344.55|21
1724133560000|2024-08-20 05:59:20|346.6|344.6|346.59|344.59|346.62|344.62|346.58|344.58|11
1724133570000|2024-08-20 05:59:30|346.61|344.61|346.61|344.61|346.61|344.61|346.56|344.56|12
1724133580000|2024-08-20 05:59:40|346.6|344.6|346.6|344.6|346.62|344.62|346.59|344.59|9
1724133590000|2024-08-20 05:59:50|346.59|344.59|346.55|344.55|346.59|344.59|346.54|344.54|8
1724133600000|2024-08-20 06:00:00|346.54|344.54|346.88|344.88|346.88|344.88|346.54|344.54|23
1724133610000|2024-08-20 06:00:10|346.93|344.93|346.78|344.78|346.97|344.97|346.76|344.76|20
1724133620000|2024-08-20 06:00:20|346.77|344.77|346.69|344.69|346.8|344.8|346.69|344.69|15
1724133630000|2024-08-20 06:00:30|346.68|344.68|346.74|344.74|346.74|344.74|346.58|344.58|17
1724133640000|2024-08-20 06:00:40|346.71|344.71|346.74|344.74|346.8|344.8|346.71|344.71|20
1724133650000|2024-08-20 06:00:50|346.72|344.72|346.68|344.68|346.72|344.72|346.65|344.65|14
1724133660000|2024-08-20 06:01:00|346.69|344.69|346.59|344.59|346.69|344.69|346.58|344.58|10
1724133670000|2024-08-20 06:01:10|346.58|344.58|346.56|344.56|346.6|344.6|346.5|344.5|20
1724133680000|2024-08-20 06:01:20|346.55|344.55|346.5|344.5|346.55|344.55|346.49|344.49|13
1724133690000|2024-08-20 06:01:30|346.52|344.52|346.47|344.47|346.52|344.52|346.47|344.47|9
1724133700000|2024-08-20 06:01:40|346.44|344.44|346.4|344.4|346.44|344.44|346.39|344.39|10
1724133710000|2024-08-20 06:01:50|346.41|344.41|346.4|344.4|346.42|344.42|346.37|344.37|11
1724133720000|2024-08-20 06:02:00|346.41|344.41|346.37|344.37|346.41|344.41|346.35|344.35|17
1724133730000|2024-08-20 06:02:10|346.39|344.39|346.41|344.41|346.43|344.43|346.38|344.38|16
1724133740000|2024-08-20 06:02:20|346.44|344.44|346.4|344.4|346.49|344.49|346.4|344.4|12
1724133750000|2024-08-20 06:02:30|346.39|344.39|346.34|344.34|346.39|344.39|346.33|344.33|20
1724133760000|2024-08-20 06:02:40|346.33|344.33|346.3|344.3|346.35|344.35|346.29|344.29|8
1724133770000|2024-08-20 06:02:50|346.29|344.29|346.2|344.2|346.3|344.3|346.18|344.18|13
1724133780000|2024-08-20 06:03:00|346.18|344.18|346.17|344.17|346.21|344.21|346.17|344.17|9
1724133790000|2024-08-20 06:03:10|346.16|344.16|346.11|344.11|346.16|344.16|346.11|344.11|10
1724133800000|2024-08-20 06:03:20|346.09|344.09|346.11|344.11|346.12|344.12|346.04|344.04|7
1724133810000|2024-08-20 06:03:30|346.1|344.1|346.09|344.09|346.11|344.11|346.09|344.09|16
1724133820000|2024-08-20 06:03:40|346.1|344.1|346.16|344.16|346.16|344.16|346.1|344.1|6
1724133830000|2024-08-20 06:03:50|346.15|344.15|346.09|344.09|346.27|344.27|346.08|344.08|11
1724133840000|2024-08-20 06:04:00|346.14|344.14|346.03|344.03|346.14|344.14|346.03|344.03|22
1724133850000|2024-08-20 06:04:10|346.04|344.04|346.03|344.03|346.04|344.04|346.01|344.01|9
1724133860000|2024-08-20 06:04:20|346.09|344.09|346.13|344.13|346.13|344.13|346.09|344.09|15
1724133870000|2024-08-20 06:04:30|346.14|344.14|346.13|344.13|346.18|344.18|346.12|344.12|16
1724133880000|2024-08-20 06:04:40|346.12|344.12|346.11|344.11|346.12|344.12|346.08|344.08|8
1724133890000|2024-08-20 06:04:50|346.1|344.1|346.13|344.13|346.13|344.13|346.1|344.1|4
1724133900000|2024-08-20 06:05:00|346.07|344.07|346.13|344.13|346.13|344.13|346.02|344.02|14
1724133910000|2024-08-20 06:05:10|346.07|344.07|345.89|343.89|346.07|344.07|345.88|343.88|15
1724133920000|2024-08-20 06:05:20|345.88|343.88|345.86|343.86|345.93|343.93|345.83|343.83|21
1724133930000|2024-08-20 06:05:30|345.85|343.85|345.72|343.72|345.85|343.85|345.7|343.7|16
1724133940000|2024-08-20 06:05:40|345.71|343.71|345.8|343.8|345.84|343.84|345.71|343.71|20
1724133950000|2024-08-20 06:05:50|345.79|343.79|345.78|343.78|345.79|343.79|345.72|343.72|15
1724133960000|2024-08-20 06:06:00|345.77|343.77|345.79|343.79|345.86|343.86|345.77|343.77|14
1724133970000|2024-08-20 06:06:10|345.78|343.78|345.79|343.79|345.8|343.8|345.77|343.77|11
1724133980000|2024-08-20 06:06:20|345.83|343.83|345.96|343.96|345.98|343.98|345.83|343.83|14
1724133990000|2024-08-20 06:06:30|345.98|343.98|345.97|343.97|345.99|343.99|345.97|343.97|5
1724134000000|2024-08-20 06:06:40|345.96|343.96|345.99|343.99|346.01|344.01|345.95|343.95|10
1724134010000|2024-08-20 06:06:50|346.01|344.01|346.04|344.04|346.05|344.05|346.01|344.01|11
1724134020000|2024-08-20 06:07:00|346.05|344.05|346.09|344.09|346.09|344.09|346.04|344.04|11
1724134030000|2024-08-20 06:07:10|346.08|344.08|346.06|344.06|346.1|344.1|346.06|344.06|6
1724134040000|2024-08-20 06:07:20|346.07|344.07|346.05|344.05|346.07|344.07|346.03|344.03|9
1724134050000|2024-08-20 06:07:30|346.06|344.06|346.02|344.02|346.06|344.06|345.95|343.95|17
1724134060000|2024-08-20 06:07:40|346.01|344.01|346.02|344.02|346.03|344.03|345.98|343.98|6
1724134070000|2024-08-20 06:07:50|346.01|344.01|346.01|344.01|346.05|344.05|345.99|343.99|8
1724134080000|2024-08-20 06:08:00|346.06|344.06|346.15|344.15|346.17|344.17|346.05|344.05|14
1724134090000|2024-08-20 06:08:10|346.16|344.16|346.16|344.16|346.16|344.16|346.14|344.14|10
1724134100000|2024-08-20 06:08:20|346.14|344.14|345.93|343.93|346.14|344.14|345.9|343.9|8
1724134110000|2024-08-20 06:08:30|345.9|343.9|345.95|343.95|345.95|343.95|345.9|343.9|7
1724134120000|2024-08-20 06:08:40|345.94|343.94|345.87|343.87|345.96|343.96|345.85|343.85|14
1724134130000|2024-08-20 06:08:50|345.86|343.86|345.83|343.83|345.86|343.86|345.83|343.83|8
1724134140000|2024-08-20 06:09:00|345.82|343.82|345.76|343.76|345.84|343.84|345.76|343.76|13
1724134150000|2024-08-20 06:09:10|345.72|343.72|345.68|343.68|345.74|343.74|345.68|343.68|8
1724134160000|2024-08-20 06:09:20|345.69|343.69|345.6|343.6|345.69|343.69|345.59|343.59|14
1724134170000|2024-08-20 06:09:30|345.62|343.62|345.66|343.66|345.7|343.7|345.61|343.61|18
1724134180000|2024-08-20 06:09:40|345.65|343.65|345.63|343.63|345.67|343.67|345.63|343.63|11
1724134190000|2024-08-20 06:09:50|345.52|343.52|345.63|343.63|345.67|343.67|345.52|343.52|18
1724134200000|2024-08-20 06:10:00|345.59|343.59|345.54|343.54|345.65|343.65|345.54|343.54|16
1724134210000|2024-08-20 06:10:10|345.52|343.52|345.3|343.3|345.54|343.54|345.27|343.27|18
1724134220000|2024-08-20 06:10:20|345.31|343.31|345.38|343.38|345.39|343.39|345.31|343.31|8
1724134230000|2024-08-20 06:10:30|345.37|343.37|345.32|343.32|345.39|343.39|345.32|343.32|10
1724134240000|2024-08-20 06:10:40|345.33|343.33|345.34|343.34|345.37|343.37|345.29|343.29|20
1724134250000|2024-08-20 06:10:50|345.33|343.33|345.32|343.32|345.35|343.35|345.32|343.32|11
1724134260000|2024-08-20 06:11:00|345.31|343.31|345.3|343.3|345.34|343.34|345.28|343.28|13
1724134270000|2024-08-20 06:11:10|345.31|343.31|345.39|343.39|345.39|343.39|345.31|343.31|10
1724134280000|2024-08-20 06:11:20|345.41|343.41|345.42|343.42|345.44|343.44|345.41|343.41|6
1724134290000|2024-08-20 06:11:30|345.39|343.39|345.42|343.42|345.43|343.43|345.39|343.39|10
1724134300000|2024-08-20 06:11:40|345.41|343.41|345.42|343.42|345.42|343.42|345.4|343.4|5
1724134310000|2024-08-20 06:11:50|345.43|343.43|345.52|343.52|345.52|343.52|345.43|343.43|9
1724134320000|2024-08-20 06:12:00|345.53|343.53|345.54|343.54|345.54|343.54|345.53|343.53|8
1724134330000|2024-08-20 06:12:10|345.55|343.55|345.55|343.55|345.57|343.57|345.55|343.55|6
1724134340000|2024-08-20 06:12:20|345.59|343.59|345.58|343.58|345.62|343.62|345.57|343.57|17
1724134350000|2024-08-20 06:12:30|345.57|343.57|345.54|343.54|345.57|343.57|345.5|343.5|15
1724134360000|2024-08-20 06:12:40|345.55|343.55|345.49|343.49|345.55|343.55|345.48|343.48|8
1724134370000|2024-08-20 06:12:50|345.48|343.48|345.5|343.5|345.5|343.5|345.48|343.48|9
1724134380000|2024-08-20 06:13:00|345.49|343.49|345.54|343.54|345.56|343.56|345.49|343.49|10
1724134390000|2024-08-20 06:13:10|345.51|343.51|345.59|343.59|345.59|343.59|345.5|343.5|18
1724134400000|2024-08-20 06:13:20|345.6|343.6|345.63|343.63|345.63|343.63|345.6|343.6|8
1724134410000|2024-08-20 06:13:30|345.66|343.66|345.66|343.66|345.66|343.66|345.62|343.62|9
1724134420000|2024-08-20 06:13:40|345.69|343.69|345.64|343.64|345.69|343.69|345.61|343.61|10
1724134430000|2024-08-20 06:13:50|345.65|343.65|345.66|343.66|345.66|343.66|345.62|343.62|11
1724134440000|2024-08-20 06:14:00|345.65|343.65|345.59|343.59|345.65|343.65|345.56|343.56|7
1724134450000|2024-08-20 06:14:10|345.63|343.63|345.6|343.6|345.64|343.64|345.57|343.57|17
1724134460000|2024-08-20 06:14:20|345.59|343.59|345.59|343.59|345.61|343.61|345.59|343.59|6
1724134470000|2024-08-20 06:14:30|345.6|343.6|345.49|343.49|345.6|343.6|345.45|343.45|14
1724134480000|2024-08-20 06:14:40|345.5|343.5|345.53|343.53|345.56|343.56|345.48|343.48|18
1724134490000|2024-08-20 06:14:50|345.54|343.54|345.6|343.6|345.6|343.6|345.53|343.53|8
1724134500000|2024-08-20 06:15:00|345.59|343.59|345.58|343.58|345.62|343.62|345.57|343.57|17
1724134510000|2024-08-20 06:15:10|345.56|343.56|345.63|343.63|345.63|343.63|345.5|343.5|14
1724134520000|2024-08-20 06:15:20|345.64|343.64|345.65|343.65|345.68|343.68|345.63|343.63|19
1724134530000|2024-08-20 06:15:30|345.66|343.66|345.65|343.65|345.68|343.68|345.65|343.65|12
1724134540000|2024-08-20 06:15:40|345.64|343.64|345.55|343.55|345.64|343.64|345.52|343.52|11
1724134550000|2024-08-20 06:15:50|345.56|343.56|345.58|343.58|345.58|343.58|345.55|343.55|7
1724134560000|2024-08-20 06:16:00|345.59|343.59|345.57|343.57|345.59|343.59|345.56|343.56|8
1724134570000|2024-08-20 06:16:10|345.58|343.58|345.58|343.58|345.62|343.62|345.56|343.56|14
1724134580000|2024-08-20 06:16:20|345.57|343.57|345.65|343.65|345.65|343.65|345.57|343.57|14
1724134590000|2024-08-20 06:16:30|345.66|343.66|345.7|343.7|345.7|343.7|345.64|343.64|11
1724134600000|2024-08-20 06:16:40|345.68|343.68|345.78|343.78|345.78|343.78|345.68|343.68|10
1724134610000|2024-08-20 06:16:50|345.74|343.74|345.62|343.62|345.74|343.74|345.62|343.62|6
1724134620000|2024-08-20 06:17:00|345.58|343.58|345.48|343.48|345.58|343.58|345.47|343.47|12
1724134630000|2024-08-20 06:17:10|345.47|343.47|345.27|343.27|345.47|343.47|345.25|343.25|13
1724134640000|2024-08-20 06:17:20|345.28|343.28|345.32|343.32|345.33|343.33|345.26|343.26|14
1724134650000|2024-08-20 06:17:30|345.33|343.33|345.34|343.34|345.34|343.34|345.26|343.26|19
1724134660000|2024-08-20 06:17:40|345.33|343.33|345.29|343.29|345.35|343.35|345.29|343.29|10
1724134670000|2024-08-20 06:17:50|345.28|343.28|345.3|343.3|345.3|343.3|345.28|343.28|5
1724134680000|2024-08-20 06:18:00|345.29|343.29|345.14|343.14|345.3|343.3|345.14|343.14|20
1724134690000|2024-08-20 06:18:10|345.13|343.13|344.99|342.99|345.13|343.13|344.91|342.91|16
1724134700000|2024-08-20 06:18:20|344.97|342.97|345.12|343.12|345.12|343.12|344.97|342.97|13
1724134710000|2024-08-20 06:18:30|345.13|343.13|345.23|343.23|345.23|343.23|345.13|343.13|14
1724134720000|2024-08-20 06:18:40|345.26|343.26|345.31|343.31|345.31|343.31|345.22|343.22|12
1724134730000|2024-08-20 06:18:50|345.32|343.32|345.31|343.31|345.35|343.35|345.27|343.27|10
1724134740000|2024-08-20 06:19:00|345.34|343.34|345.44|343.44|345.45|343.45|345.34|343.34|17
1724134750000|2024-08-20 06:19:10|345.42|343.42|345.43|343.43|345.46|343.46|345.42|343.42|8
1724134760000|2024-08-20 06:19:20|345.44|343.44|345.5|343.5|345.5|343.5|345.38|343.38|12
1724134770000|2024-08-20 06:19:30|345.51|343.51|345.49|343.49|345.51|343.51|345.42|343.42|14
1724134780000|2024-08-20 06:19:40|345.48|343.48|345.53|343.53|345.53|343.53|345.47|343.47|8
1724134790000|2024-08-20 06:19:50|345.5|343.5|345.54|343.54|345.55|343.55|345.5|343.5|12
1724134800000|2024-08-20 06:20:00|345.53|343.53|345.7|343.7|345.7|343.7|345.53|343.53|12
1724134810000|2024-08-20 06:20:10|345.75|343.75|345.94|343.94|345.96|343.96|345.75|343.75|17
1724134820000|2024-08-20 06:20:20|345.93|343.93|345.92|343.92|345.99|343.99|345.92|343.92|11
1724134830000|2024-08-20 06:20:30|345.94|343.94|345.84|343.84|345.95|343.95|345.84|343.84|12
1724134840000|2024-08-20 06:20:40|345.86|343.86|345.77|343.77|345.86|343.86|345.73|343.73|10
1724134850000|2024-08-20 06:20:50|345.73|343.73|345.66|343.66|345.8|343.8|345.66|343.66|13
1724134860000|2024-08-20 06:21:00|345.68|343.68|345.55|343.55|345.68|343.68|345.51|343.51|15
1724134870000|2024-08-20 06:21:10|345.56|343.56|345.64|343.64|345.7|343.7|345.55|343.55|22
1724134880000|2024-08-20 06:21:20|345.66|343.66|345.63|343.63|345.66|343.66|345.61|343.61|11
1724134890000|2024-08-20 06:21:30|345.62|343.62|345.66|343.66|345.66|343.66|345.6|343.6|15
1724134900000|2024-08-20 06:21:40|345.67|343.67|345.71|343.71|345.74|343.74|345.67|343.67|9
1724134910000|2024-08-20 06:21:50|345.72|343.72|345.71|343.71|345.72|343.72|345.71|343.71|4
1724134920000|2024-08-20 06:22:00|345.7|343.7|345.66|343.66|345.71|343.71|345.63|343.63|11
1724134930000|2024-08-20 06:22:10|345.67|343.67|345.75|343.75|345.75|343.75|345.66|343.66|8
1724134940000|2024-08-20 06:22:20|345.76|343.76|345.76|343.76|345.77|343.77|345.76|343.76|3
1724134950000|2024-08-20 06:22:30|345.7|343.7|345.74|343.74|345.74|343.74|345.68|343.68|7
1724134960000|2024-08-20 06:22:40|345.73|343.73|345.71|343.71|345.73|343.73|345.71|343.71|2
1724134970000|2024-08-20 06:22:50|345.73|343.73|345.53|343.53|345.74|343.74|345.53|343.53|21
1724134980000|2024-08-20 06:23:00|345.55|343.55|345.54|343.54|345.57|343.57|345.54|343.54|15
1724134990000|2024-08-20 06:23:10|345.53|343.53|345.54|343.54|345.57|343.57|345.53|343.53|5
1724135000000|2024-08-20 06:23:20|345.55|343.55|345.5|343.5|345.55|343.55|345.38|343.38|20
1724135010000|2024-08-20 06:23:30|345.53|343.53|345.64|343.64|345.67|343.67|345.53|343.53|13
1724135020000|2024-08-20 06:23:40|345.65|343.65|345.65|343.65|345.65|343.65|345.62|343.62|10
1724135030000|2024-08-20 06:23:50|345.66|343.66|345.64|343.64|345.66|343.66|345.63|343.63|8
1724135040000|2024-08-20 06:24:00|345.66|343.66|345.64|343.64|345.67|343.67|345.64|343.64|8
1724135050000|2024-08-20 06:24:10|345.68|343.68|345.66|343.66|345.68|343.68|345.66|343.66|5
1724135060000|2024-08-20 06:24:20|345.6|343.6|345.66|343.66|345.68|343.68|345.6|343.6|10
1724135070000|2024-08-20 06:24:30|345.67|343.67|345.79|343.79|345.8|343.8|345.67|343.67|11
1724135080000|2024-08-20 06:24:40|345.8|343.8|345.75|343.75|345.82|343.82|345.75|343.75|12
1724135090000|2024-08-20 06:24:50|345.74|343.74|345.72|343.72|345.77|343.77|345.71|343.71|13
1724135100000|2024-08-20 06:25:00|345.73|343.73|345.72|343.72|345.76|343.76|345.69|343.69|20
1724135110000|2024-08-20 06:25:10|345.69|343.69|345.71|343.71|345.72|343.72|345.68|343.68|18
1724135120000|2024-08-20 06:25:20|345.7|343.7|345.71|343.71|345.72|343.72|345.7|343.7|16
1724135130000|2024-08-20 06:25:30|345.72|343.72|345.74|343.74|345.76|343.76|345.72|343.72|7
1724135140000|2024-08-20 06:25:40|345.73|343.73|345.7|343.7|345.75|343.75|345.69|343.69|13
1724135150000|2024-08-20 06:25:50|345.69|343.69|345.69|343.69|345.71|343.71|345.67|343.67|13
1724135160000|2024-08-20 06:26:00|345.68|343.68|345.6|343.6|345.71|343.71|345.59|343.59|16
1724135170000|2024-08-20 06:26:10|345.61|343.61|345.66|343.66|345.68|343.68|345.61|343.61|10
1724135180000|2024-08-20 06:26:20|345.67|343.67|345.72|343.72|345.73|343.73|345.66|343.66|10
1724135190000|2024-08-20 06:26:30|345.73|343.73|345.73|343.73|345.73|343.73|345.71|343.71|11
1724135200000|2024-08-20 06:26:40|345.72|343.72|345.7|343.7|345.73|343.73|345.7|343.7|13
1724135210000|2024-08-20 06:26:50|345.71|343.71|345.72|343.72|345.72|343.72|345.71|343.71|6
1724135220000|2024-08-20 06:27:00|345.71|343.71|345.72|343.72|345.74|343.74|345.71|343.71|10
1724135230000|2024-08-20 06:27:10|345.73|343.73|345.62|343.62|345.73|343.73|345.62|343.62|8
1724135240000|2024-08-20 06:27:20|345.61|343.61|345.61|343.61|345.61|343.61|345.59|343.59|9
1724135250000|2024-08-20 06:27:30|345.62|343.62|345.68|343.68|345.69|343.69|345.6|343.6|16
1724135260000|2024-08-20 06:27:40|345.69|343.69|345.69|343.69|345.69|343.69|345.61|343.61|19
1724135270000|2024-08-20 06:27:50|345.72|343.72|345.68|343.68|345.72|343.72|345.67|343.67|18
1724135280000|2024-08-20 06:28:00|345.69|343.69|345.71|343.71|345.73|343.73|345.68|343.68|18
1724135290000|2024-08-20 06:28:10|345.7|343.7|345.65|343.65|345.72|343.72|345.65|343.65|11
1724135300000|2024-08-20 06:28:20|345.64|343.64|345.7|343.7|345.7|343.7|345.63|343.63|13
1724135310000|2024-08-20 06:28:30|345.71|343.71|345.7|343.7|345.72|343.72|345.7|343.7|11
1724135320000|2024-08-20 06:28:40|345.69|343.69|345.7|343.7|345.7|343.7|345.69|343.69|4
1724135330000|2024-08-20 06:28:50|345.71|343.71|345.71|343.71|345.72|343.72|345.7|343.7|4
1724135340000|2024-08-20 06:29:00|345.7|343.7|345.68|343.68|345.7|343.7|345.68|343.68|3
1724135350000|2024-08-20 06:29:10|345.69|343.69|345.74|343.74|345.74|343.74|345.68|343.68|3
1724135360000|2024-08-20 06:29:20|345.73|343.73|345.71|343.71|345.73|343.73|345.71|343.71|7
1724135370000|2024-08-20 06:29:30|345.72|343.72|345.69|343.69|345.72|343.72|345.68|343.68|14
1724135380000|2024-08-20 06:29:40|345.68|343.68|345.7|343.7|345.71|343.71|345.68|343.68|10
1724135390000|2024-08-20 06:29:50|345.71|343.71|345.67|343.67|345.71|343.71|345.67|343.67|9
1724135400000|2024-08-20 06:30:00|345.68|343.68|345.67|343.67|345.68|343.68|345.67|343.67|4
1724135410000|2024-08-20 06:30:10|345.69|343.69|345.6|343.6|345.69|343.69|345.58|343.58|5
1724135420000|2024-08-20 06:30:20|345.58|343.58|345.69|343.69|345.69|343.69|345.58|343.58|13
1724135430000|2024-08-20 06:30:30|345.71|343.71|345.68|343.68|345.72|343.72|345.67|343.67|11
1724135440000|2024-08-20 06:30:40|345.69|343.69|345.68|343.68|345.69|343.69|345.67|343.67|14
1724135450000|2024-08-20 06:30:50|345.67|343.67|345.73|343.73|345.74|343.74|345.67|343.67|11
1724135460000|2024-08-20 06:31:00|345.74|343.74|345.69|343.69|345.79|343.79|345.69|343.69|16
1724135470000|2024-08-20 06:31:10|345.7|343.7|345.76|343.76|345.78|343.78|345.69|343.69|19
1724135480000|2024-08-20 06:31:20|345.77|343.77|345.8|343.8|345.81|343.81|345.76|343.76|10
1724135490000|2024-08-20 06:31:30|345.81|343.81|345.82|343.82|345.82|343.82|345.77|343.77|17
1724135500000|2024-08-20 06:31:40|345.79|343.79|345.74|343.74|345.8|343.8|345.68|343.68|17
1724135510000|2024-08-20 06:31:50|345.73|343.73|345.78|343.78|345.79|343.79|345.71|343.71|17
1724135520000|2024-08-20 06:32:00|345.77|343.77|345.75|343.75|345.78|343.78|345.75|343.75|14
1724135530000|2024-08-20 06:32:10|345.76|343.76|345.76|343.76|345.79|343.79|345.76|343.76|12
1724135540000|2024-08-20 06:32:20|345.77|343.77|345.78|343.78|345.78|343.78|345.77|343.77|2
1724135550000|2024-08-20 06:32:30|345.73|343.73|345.71|343.71|345.74|343.74|345.71|343.71|11
1724135560000|2024-08-20 06:32:40|345.72|343.72|345.73|343.73|345.73|343.73|345.72|343.72|8
1724135570000|2024-08-20 06:32:50|345.74|343.74|346.02|344.02|346.02|344.02|345.74|343.74|13
1724135580000|2024-08-20 06:33:00|346.01|344.01|346.05|344.05|346.07|344.07|346.01|344.01|14
1724135590000|2024-08-20 06:33:10|346.04|344.04|345.9|343.9|346.04|344.04|345.89|343.89|15
1724135600000|2024-08-20 06:33:20|345.91|343.91|345.91|343.91|345.92|343.92|345.9|343.9|11
1724135610000|2024-08-20 06:33:30|345.92|343.92|345.94|343.94|345.94|343.94|345.91|343.91|7
1724135620000|2024-08-20 06:33:40|345.93|343.93|345.98|343.98|346.07|344.07|345.93|343.93|10
1724135630000|2024-08-20 06:33:50|345.97|343.97|345.85|343.85|345.98|343.98|345.84|343.84|16
1724135640000|2024-08-20 06:34:00|345.84|343.84|345.87|343.87|345.88|343.88|345.84|343.84|9
1724135650000|2024-08-20 06:34:10|345.86|343.86|345.85|343.85|345.86|343.86|345.85|343.85|2
1724135660000|2024-08-20 06:34:20|345.84|343.84|345.85|343.85|345.85|343.85|345.84|343.84|2
1724135670000|2024-08-20 06:34:30|345.87|343.87|345.87|343.87|345.88|343.88|345.87|343.87|3
1724135680000|2024-08-20 06:34:40|345.86|343.86|345.84|343.84|345.86|343.86|345.84|343.84|5
1724135690000|2024-08-20 06:34:50|345.83|343.83|345.84|343.84|345.84|343.84|345.83|343.83|2
1724135700000|2024-08-20 06:35:00|345.87|343.87|345.73|343.73|345.87|343.87|345.73|343.73|9
1724135710000|2024-08-20 06:35:10|345.74|343.74|345.74|343.74|345.76|343.76|345.74|343.74|7
1724135720000|2024-08-20 06:35:20|345.72|343.72|345.59|343.59|345.72|343.72|345.58|343.58|12
1724135730000|2024-08-20 06:35:30|345.6|343.6|345.68|343.68|345.69|343.69|345.59|343.59|8
1724135740000|2024-08-20 06:35:40|345.67|343.67|345.67|343.67|345.67|343.67|345.66|343.66|5
1724135750000|2024-08-20 06:35:50|345.65|343.65|345.62|343.62|345.65|343.65|345.61|343.61|4
1724135760000|2024-08-20 06:36:00|345.61|343.61|345.58|343.58|345.62|343.62|345.58|343.58|7
1724135770000|2024-08-20 06:36:10|345.64|343.64|345.63|343.63|345.65|343.65|345.62|343.62|10
1724135780000|2024-08-20 06:36:20|345.64|343.64|345.66|343.66|345.66|343.66|345.64|343.64|2
1724135790000|2024-08-20 06:36:30|345.72|343.72|345.69|343.69|345.72|343.72|345.68|343.68|11
1724135800000|2024-08-20 06:36:40|345.7|343.7|345.66|343.66|345.71|343.71|345.66|343.66|7
1724135810000|2024-08-20 06:36:50|345.67|343.67|345.66|343.66|345.67|343.67|345.66|343.66|2
1724135820000|2024-08-20 06:37:00|345.65|343.65|345.65|343.65|345.66|343.66|345.65|343.65|7
1724135830000|2024-08-20 06:37:10|345.7|343.7|345.69|343.69|345.71|343.71|345.67|343.67|10
1724135840000|2024-08-20 06:37:20|345.71|343.71|345.74|343.74|345.74|343.74|345.71|343.71|3
1724135850000|2024-08-20 06:37:30|345.71|343.71|345.66|343.66|345.71|343.71|345.65|343.65|7
1724135860000|2024-08-20 06:37:40|345.65|343.65|345.59|343.59|345.65|343.65|345.57|343.57|10
1724135870000|2024-08-20 06:37:50|345.6|343.6|345.61|343.61|345.61|343.61|345.57|343.57|6
1724135880000|2024-08-20 06:38:00|345.63|343.63|345.64|343.64|345.65|343.65|345.63|343.63|3
1724135890000|2024-08-20 06:38:10|345.63|343.63|345.66|343.66|345.66|343.66|345.63|343.63|2
1724135900000|2024-08-20 06:38:20|345.63|343.63|345.75|343.75|345.75|343.75|345.63|343.63|5
1724135910000|2024-08-20 06:38:30|345.76|343.76|345.75|343.75|345.83|343.83|345.74|343.74|17
1724135920000|2024-08-20 06:38:40|345.76|343.76|345.79|343.79|345.79|343.79|345.75|343.75|8
1724135930000|2024-08-20 06:38:50|345.78|343.78|345.77|343.77|345.78|343.78|345.77|343.77|4
1724135940000|2024-08-20 06:39:00|345.78|343.78|345.79|343.79|345.79|343.79|345.78|343.78|4
1724135950000|2024-08-20 06:39:10|345.78|343.78|345.76|343.76|345.82|343.82|345.76|343.76|9
1724135960000|2024-08-20 06:39:20|345.77|343.77|345.76|343.76|345.77|343.77|345.76|343.76|6
1724135970000|2024-08-20 06:39:30|345.75|343.75|345.74|343.74|345.75|343.75|345.74|343.74|2
1724135980000|2024-08-20 06:39:40|345.69|343.69|345.62|343.62|345.69|343.69|345.6|343.6|11
1724135990000|2024-08-20 06:39:50|345.66|343.66|345.71|343.71|345.71|343.71|345.65|343.65|7
1724136000000|2024-08-20 06:40:00|345.72|343.72|345.75|343.75|345.78|343.78|345.72|343.72|11
1724136010000|2024-08-20 06:40:10|345.76|343.76|345.76|343.76|345.76|343.76|345.75|343.75|9
1724136020000|2024-08-20 06:40:20|345.75|343.75|345.76|343.76|345.76|343.76|345.74|343.74|6
1724136030000|2024-08-20 06:40:30|345.75|343.75|345.73|343.73|345.78|343.78|345.73|343.73|8
1724136040000|2024-08-20 06:40:40|345.74|343.74|345.76|343.76|345.77|343.77|345.74|343.74|7
1724136050000|2024-08-20 06:40:50|345.77|343.77|345.77|343.77|345.77|343.77|345.76|343.76|3
1724136060000|2024-08-20 06:41:00|345.76|343.76|345.8|343.8|345.8|343.8|345.76|343.76|5
1724136090000|2024-08-20 06:41:30|345.81|343.81|345.78|343.78|345.81|343.81|345.78|343.78|2
1724136110000|2024-08-20 06:41:50|345.79|343.79|345.8|343.8|345.8|343.8|345.79|343.79|2
1724136130000|2024-08-20 06:42:10|345.83|343.83|345.8|343.8|345.84|343.84|345.8|343.8|4
1724136140000|2024-08-20 06:42:20|345.81|343.81|345.85|343.85|345.85|343.85|345.81|343.81|2
1724136150000|2024-08-20 06:42:30|345.87|343.87|345.87|343.87|345.87|343.87|345.87|343.87|1
1724136160000|2024-08-20 06:42:40|345.85|343.85|345.78|343.78|345.85|343.85|345.78|343.78|2
1724136170000|2024-08-20 06:42:50|345.83|343.83|345.83|343.83|345.83|343.83|345.83|343.83|1
1724136200000|2024-08-20 06:43:20|345.87|343.87|345.87|343.87|345.87|343.87|345.87|343.87|1
1724136210000|2024-08-20 06:43:30|345.83|343.83|345.77|343.77|345.83|343.83|345.77|343.77|3
1724136220000|2024-08-20 06:43:40|345.73|343.73|345.76|343.76|345.76|343.76|345.73|343.73|3
1724136230000|2024-08-20 06:43:50|345.74|343.74|345.77|343.77|345.78|343.78|345.74|343.74|6
1724136240000|2024-08-20 06:44:00|345.78|343.78|345.77|343.77|345.78|343.78|345.75|343.75|3
1724136260000|2024-08-20 06:44:20|345.76|343.76|345.77|343.77|345.77|343.77|345.76|343.76|2
1724136280000|2024-08-20 06:44:40|345.75|343.75|345.77|343.77|345.79|343.79|345.75|343.75|6
1724136290000|2024-08-20 06:44:50|345.78|343.78|345.8|343.8|345.8|343.8|345.77|343.77|5
1724136300000|2024-08-20 06:45:00|345.79|343.79|345.78|343.78|345.8|343.8|345.78|343.78|15
1724136310000|2024-08-20 06:45:10|345.77|343.77|345.79|343.79|345.79|343.79|345.77|343.77|7
1724136320000|2024-08-20 06:45:20|345.81|343.81|345.88|343.88|345.89|343.89|345.81|343.81|4
1724136330000|2024-08-20 06:45:30|345.89|343.89|345.84|343.84|345.89|343.89|345.83|343.83|9
1724136340000|2024-08-20 06:45:40|345.83|343.83|345.8|343.8|345.83|343.83|345.78|343.78|7
1724136350000|2024-08-20 06:45:50|345.79|343.79|345.77|343.77|345.79|343.79|345.77|343.77|3
1724136360000|2024-08-20 06:46:00|345.75|343.75|345.6|343.6|345.75|343.75|345.57|343.57|12
1724136370000|2024-08-20 06:46:10|345.62|343.62|345.61|343.61|345.64|343.64|345.61|343.61|13
1724136380000|2024-08-20 06:46:20|345.6|343.6|345.71|343.71|345.74|343.74|345.6|343.6|16
1724136390000|2024-08-20 06:46:30|345.7|343.7|345.77|343.77|345.78|343.78|345.7|343.7|16
1724136400000|2024-08-20 06:46:40|345.78|343.78|345.79|343.79|345.79|343.79|345.76|343.76|12
1724136410000|2024-08-20 06:46:50|345.78|343.78|345.86|343.86|345.89|343.89|345.78|343.78|18
1724136420000|2024-08-20 06:47:00|345.87|343.87|345.88|343.88|345.89|343.89|345.86|343.86|7
1724136430000|2024-08-20 06:47:10|345.89|343.89|345.76|343.76|345.89|343.89|345.76|343.76|9
1724136440000|2024-08-20 06:47:20|345.75|343.75|345.8|343.8|345.8|343.8|345.75|343.75|5
1724136450000|2024-08-20 06:47:30|345.83|343.83|345.76|343.76|345.84|343.84|345.76|343.76|8
1724136460000|2024-08-20 06:47:40|345.77|343.77|345.77|343.77|345.78|343.78|345.76|343.76|9
1724136470000|2024-08-20 06:47:50|345.76|343.76|345.8|343.8|345.8|343.8|345.76|343.76|6
1724136480000|2024-08-20 06:48:00|345.79|343.79|345.78|343.78|345.87|343.87|345.77|343.77|14
1724136490000|2024-08-20 06:48:10|345.77|343.77|345.74|343.74|345.78|343.78|345.7|343.7|20
1724136500000|2024-08-20 06:48:20|345.75|343.75|345.75|343.75|345.76|343.76|345.74|343.74|11
1724136510000|2024-08-20 06:48:30|345.76|343.76|345.79|343.79|345.81|343.81|345.74|343.74|14
1724136520000|2024-08-20 06:48:40|345.8|343.8|345.78|343.78|345.8|343.8|345.78|343.78|7
1724136530000|2024-08-20 06:48:50|345.79|343.79|345.83|343.83|345.84|343.84|345.79|343.79|8
1724136540000|2024-08-20 06:49:00|345.84|343.84|345.8|343.8|345.84|343.84|345.79|343.79|10
1724136550000|2024-08-20 06:49:10|345.79|343.79|345.77|343.77|345.8|343.8|345.77|343.77|6
1724136560000|2024-08-20 06:49:20|345.68|343.68|345.69|343.69|345.69|343.69|345.64|343.64|10
1724136570000|2024-08-20 06:49:30|345.66|343.66|345.85|343.85|345.86|343.86|345.66|343.66|16
1724136580000|2024-08-20 06:49:40|345.86|343.86|345.92|343.92|345.93|343.93|345.86|343.86|8
1724136590000|2024-08-20 06:49:50|345.93|343.93|345.91|343.91|345.94|343.94|345.91|343.91|8
1724136600000|2024-08-20 06:50:00|345.93|343.93|345.89|343.89|345.93|343.93|345.89|343.89|13
1724136610000|2024-08-20 06:50:10|345.92|343.92|345.9|343.9|345.92|343.92|345.88|343.88|6
1724136620000|2024-08-20 06:50:20|345.89|343.89|345.85|343.85|345.89|343.89|345.85|343.85|4
1724136630000|2024-08-20 06:50:30|345.84|343.84|345.77|343.77|345.85|343.85|345.76|343.76|13
1724136640000|2024-08-20 06:50:40|345.78|343.78|345.85|343.85|345.86|343.86|345.78|343.78|18
1724136650000|2024-08-20 06:50:50|345.86|343.86|345.85|343.85|345.86|343.86|345.84|343.84|5
1724136660000|2024-08-20 06:51:00|345.86|343.86|345.86|343.86|345.9|343.9|345.85|343.85|9
1724136670000|2024-08-20 06:51:10|345.85|343.85|345.78|343.78|345.85|343.85|345.75|343.75|10
1724136680000|2024-08-20 06:51:20|345.79|343.79|345.76|343.76|345.79|343.79|345.7|343.7|13
1724136690000|2024-08-20 06:51:30|345.77|343.77|345.75|343.75|345.77|343.77|345.74|343.74|4
1724136700000|2024-08-20 06:51:40|345.74|343.74|345.73|343.73|345.76|343.76|345.73|343.73|12
1724136710000|2024-08-20 06:51:50|345.74|343.74|345.69|343.69|345.74|343.74|345.67|343.67|10
1724136720000|2024-08-20 06:52:00|345.68|343.68|345.74|343.74|345.78|343.78|345.68|343.68|14
1724136730000|2024-08-20 06:52:10|345.77|343.77|345.78|343.78|345.79|343.79|345.77|343.77|11
1724136740000|2024-08-20 06:52:20|345.79|343.79|345.76|343.76|345.8|343.8|345.75|343.75|11
1724136750000|2024-08-20 06:52:30|345.75|343.75|345.76|343.76|345.77|343.77|345.74|343.74|8
1724136760000|2024-08-20 06:52:40|345.75|343.75|345.76|343.76|345.76|343.76|345.75|343.75|2
1724136770000|2024-08-20 06:52:50|345.75|343.75|345.76|343.76|345.76|343.76|345.75|343.75|2
1724136780000|2024-08-20 06:53:00|345.77|343.77|345.81|343.81|345.82|343.82|345.77|343.77|10
1724136790000|2024-08-20 06:53:10|345.82|343.82|345.76|343.76|345.82|343.82|345.76|343.76|5
1724136800000|2024-08-20 06:53:20|345.77|343.77|345.78|343.78|345.78|343.78|345.77|343.77|2
1724136810000|2024-08-20 06:53:30|345.77|343.77|345.8|343.8|345.8|343.8|345.75|343.75|4
1724136850000|2024-08-20 06:54:10|345.79|343.79|345.72|343.72|345.79|343.79|345.65|343.65|18
1724136860000|2024-08-20 06:54:20|345.71|343.71|345.71|343.71|345.72|343.72|345.71|343.71|5
1724136870000|2024-08-20 06:54:30|345.7|343.7|345.75|343.75|345.75|343.75|345.7|343.7|7
1724136880000|2024-08-20 06:54:40|345.74|343.74|345.75|343.75|345.77|343.77|345.74|343.74|8
1724136890000|2024-08-20 06:54:50|345.71|343.71|345.7|343.7|345.73|343.73|345.7|343.7|12
1724136900000|2024-08-20 06:55:00|345.71|343.71|345.7|343.7|345.71|343.71|345.69|343.69|6
1724136910000|2024-08-20 06:55:10|345.69|343.69|345.66|343.66|345.7|343.7|345.65|343.65|13
1724136920000|2024-08-20 06:55:20|345.65|343.65|345.65|343.65|345.66|343.66|345.64|343.64|6
1724136930000|2024-08-20 06:55:30|345.66|343.66|345.68|343.68|345.68|343.68|345.66|343.66|3
1724136940000|2024-08-20 06:55:40|345.67|343.67|345.68|343.68|345.7|343.7|345.67|343.67|14
1724136950000|2024-08-20 06:55:50|345.69|343.69|345.69|343.69|345.69|343.69|345.69|343.69|1
1724136960000|2024-08-20 06:56:00|345.67|343.67|345.67|343.67|345.68|343.68|345.65|343.65|7
1724136970000|2024-08-20 06:56:10|345.65|343.65|345.66|343.66|345.66|343.66|345.65|343.65|6
1724136980000|2024-08-20 06:56:20|345.65|343.65|345.65|343.65|345.65|343.65|345.63|343.63|5
1724136990000|2024-08-20 06:56:30|345.64|343.64|345.66|343.66|345.67|343.67|345.64|343.64|6
1724137000000|2024-08-20 06:56:40|345.65|343.65|345.64|343.64|345.65|343.65|345.63|343.63|5
1724137010000|2024-08-20 06:56:50|345.63|343.63|345.55|343.55|345.63|343.63|345.53|343.53|4
1724137020000|2024-08-20 06:57:00|345.56|343.56|345.6|343.6|345.6|343.6|345.56|343.56|12
1724137030000|2024-08-20 06:57:10|345.57|343.57|345.57|343.57|345.57|343.57|345.56|343.56|3
1724137040000|2024-08-20 06:57:20|345.58|343.58|345.58|343.58|345.59|343.59|345.56|343.56|10
1724137050000|2024-08-20 06:57:30|345.57|343.57|345.57|343.57|345.58|343.58|345.56|343.56|7
1724137060000|2024-08-20 06:57:40|345.58|343.58|345.62|343.62|345.63|343.63|345.57|343.57|6
1724137070000|2024-08-20 06:57:50|345.63|343.63|345.58|343.58|345.63|343.63|345.58|343.58|3
1724137080000|2024-08-20 06:58:00|345.59|343.59|345.59|343.59|345.62|343.62|345.55|343.55|16
1724137090000|2024-08-20 06:58:10|345.6|343.6|345.6|343.6|345.6|343.6|345.59|343.59|5
1724137100000|2024-08-20 06:58:20|345.61|343.61|345.6|343.6|345.62|343.62|345.6|343.6|8
1724137110000|2024-08-20 06:58:30|345.59|343.59|345.54|343.54|345.59|343.59|345.53|343.53|5
1724137120000|2024-08-20 06:58:40|345.55|343.55|345.53|343.53|345.55|343.55|345.53|343.53|3
1724137130000|2024-08-20 06:58:50|345.54|343.54|345.56|343.56|345.56|343.56|345.54|343.54|2
1724137140000|2024-08-20 06:59:00|345.55|343.55|345.64|343.64|345.64|343.64|345.55|343.55|6
1724137150000|2024-08-20 06:59:10|345.65|343.65|345.74|343.74|345.74|343.74|345.65|343.65|4
1724137160000|2024-08-20 06:59:20|345.75|343.75|345.83|343.83|345.83|343.83|345.75|343.75|7
1724137170000|2024-08-20 06:59:30|345.84|343.84|345.86|343.86|345.87|343.87|345.83|343.83|7
1724137180000|2024-08-20 06:59:40|345.82|343.82|345.87|343.87|345.87|343.87|345.82|343.82|3
1724137190000|2024-08-20 06:59:50|345.89|343.89|345.93|343.93|345.93|343.93|345.89|343.89|4
1724137200000|2024-08-20 07:00:00|345.94|343.94|345.85|343.85|346.01|344.01|345.85|343.85|9
1724137210000|2024-08-20 07:00:10|345.84|343.84|345.85|343.85|345.86|343.86|345.83|343.83|5
1724137220000|2024-08-20 07:00:20|345.86|343.86|345.94|343.94|345.94|343.94|345.85|343.85|10
1724137230000|2024-08-20 07:00:30|345.93|343.93|345.91|343.91|345.96|343.96|345.9|343.9|11
1724137240000|2024-08-20 07:00:40|345.93|343.93|345.96|343.96|345.96|343.96|345.93|343.93|4
1724137250000|2024-08-20 07:00:50|345.97|343.97|345.9|343.9|345.97|343.97|345.87|343.87|11
1724137260000|2024-08-20 07:01:00|345.89|343.89|345.86|343.86|345.89|343.89|345.82|343.82|8
1724137270000|2024-08-20 07:01:10|345.84|343.84|345.76|343.76|345.86|343.86|345.76|343.76|8
1724137280000|2024-08-20 07:01:20|345.75|343.75|345.56|343.56|345.75|343.75|345.55|343.55|17
1724137290000|2024-08-20 07:01:30|345.57|343.57|345.58|343.58|345.61|343.61|345.57|343.57|11
1724137300000|2024-08-20 07:01:40|345.56|343.56|345.54|343.54|345.56|343.56|345.53|343.53|9
1724137310000|2024-08-20 07:01:50|345.55|343.55|345.55|343.55|345.57|343.57|345.54|343.54|13
1724137320000|2024-08-20 07:02:00|345.56|343.56|345.58|343.58|345.59|343.59|345.56|343.56|9
1724137330000|2024-08-20 07:02:10|345.56|343.56|345.55|343.55|345.56|343.56|345.55|343.55|4
1724137340000|2024-08-20 07:02:20|345.56|343.56|345.46|343.46|345.56|343.56|345.46|343.46|12
1724137350000|2024-08-20 07:02:30|345.44|343.44|345.46|343.46|345.46|343.46|345.44|343.44|2
1724137360000|2024-08-20 07:02:40|345.43|343.43|345.45|343.45|345.48|343.48|345.43|343.43|13
1724137370000|2024-08-20 07:02:50|345.39|343.39|345.36|343.36|345.4|343.4|345.36|343.36|8
1724137380000|2024-08-20 07:03:00|345.37|343.37|345.28|343.28|345.38|343.38|345.27|343.27|14
1724137390000|2024-08-20 07:03:10|345.24|343.24|345.26|343.26|345.27|343.27|345.23|343.23|7
1724137400000|2024-08-20 07:03:20|345.25|343.25|345.16|343.16|345.27|343.27|345.15|343.15|16
1724137410000|2024-08-20 07:03:30|345.15|343.15|345.18|343.18|345.21|343.21|345.15|343.15|14
1724137420000|2024-08-20 07:03:40|345.17|343.17|345.1|343.1|345.17|343.17|345.1|343.1|18
1724137430000|2024-08-20 07:03:50|345.09|343.09|345.04|343.04|345.09|343.09|345.04|343.04|7
1724137440000|2024-08-20 07:04:00|345.05|343.05|345.1|343.1|345.1|343.1|345|343|19
1724137450000|2024-08-20 07:04:10|345.12|343.12|345.11|343.11|345.13|343.13|345.11|343.11|10
1724137460000|2024-08-20 07:04:20|345.12|343.12|345.07|343.07|345.14|343.14|345.04|343.04|14
1724137470000|2024-08-20 07:04:30|345.06|343.06|344.97|342.97|345.06|343.06|344.92|342.92|18
1724137480000|2024-08-20 07:04:40|344.96|342.96|344.98|342.98|344.99|342.99|344.9|342.9|19
1724137490000|2024-08-20 07:04:50|344.99|342.99|345.03|343.03|345.07|343.07|344.95|342.95|16
1724137500000|2024-08-20 07:05:00|344.98|342.98|344.98|342.98|345.02|343.02|344.95|342.95|17
1724137510000|2024-08-20 07:05:10|344.97|342.97|345.01|343.01|345.06|343.06|344.97|342.97|22
1724137520000|2024-08-20 07:05:20|345|343|344.99|342.99|345.06|343.06|344.97|342.97|18
1724137530000|2024-08-20 07:05:30|345.03|343.03|345.06|343.06|345.07|343.07|345.02|343.02|19
1724137540000|2024-08-20 07:05:40|345.05|343.05|345.04|343.04|345.07|343.07|345.04|343.04|7
1724137550000|2024-08-20 07:05:50|345.05|343.05|344.98|342.98|345.05|343.05|344.98|342.98|13
1724137560000|2024-08-20 07:06:00|344.99|342.99|345.03|343.03|345.07|343.07|344.99|342.99|12
1724137570000|2024-08-20 07:06:10|345.04|343.04|344.98|342.98|345.04|343.04|344.97|342.97|8
1724137580000|2024-08-20 07:06:20|344.97|342.97|344.98|342.98|345.02|343.02|344.97|342.97|11
1724137590000|2024-08-20 07:06:30|344.97|342.97|344.88|342.88|344.97|342.97|344.86|342.86|16
1724137600000|2024-08-20 07:06:40|344.92|342.92|344.79|342.79|344.93|342.93|344.78|342.78|15
1724137610000|2024-08-20 07:06:50|344.8|342.8|344.84|342.84|344.91|342.91|344.79|342.79|14
1724137620000|2024-08-20 07:07:00|344.83|342.83|344.9|342.9|344.92|342.92|344.8|342.8|21
1724137630000|2024-08-20 07:07:10|344.92|342.92|344.92|342.92|344.92|342.92|344.9|342.9|13
1724137640000|2024-08-20 07:07:20|344.91|342.91|344.95|342.95|344.95|342.95|344.91|342.91|3
1724137650000|2024-08-20 07:07:30|344.98|342.98|344.96|342.96|344.99|342.99|344.96|342.96|7
1724137660000|2024-08-20 07:07:40|344.99|342.99|344.96|342.96|345|343|344.96|342.96|11
1724137670000|2024-08-20 07:07:50|344.95|342.95|344.87|342.87|344.96|342.96|344.87|342.87|14
1724137680000|2024-08-20 07:08:00|344.86|342.86|344.91|342.91|344.91|342.91|344.86|342.86|11
1724137690000|2024-08-20 07:08:10|344.9|342.9|344.98|342.98|344.98|342.98|344.9|342.9|11
1724137700000|2024-08-20 07:08:20|344.97|342.97|344.98|342.98|344.99|342.99|344.96|342.96|10
1724137710000|2024-08-20 07:08:30|345|343|345.05|343.05|345.05|343.05|344.98|342.98|18
1724137720000|2024-08-20 07:08:40|345.07|343.07|345.03|343.03|345.07|343.07|345.03|343.03|16
1724137730000|2024-08-20 07:08:50|345.02|343.02|345.03|343.03|345.05|343.05|345.01|343.01|7
1724137740000|2024-08-20 07:09:00|345.04|343.04|344.99|342.99|345.07|343.07|344.98|342.98|13
1724137750000|2024-08-20 07:09:10|344.98|342.98|344.94|342.94|345.03|343.03|344.88|342.88|18
1724137760000|2024-08-20 07:09:20|344.93|342.93|344.98|342.98|344.98|342.98|344.93|342.93|7
1724137770000|2024-08-20 07:09:30|345.05|343.05|345.03|343.03|345.05|343.05|345.02|343.02|8
1724137780000|2024-08-20 07:09:40|344.97|342.97|344.96|342.96|345|343|344.96|342.96|7
1724137790000|2024-08-20 07:09:50|344.94|342.94|344.89|342.89|344.94|342.94|344.84|342.84|13
1724137800000|2024-08-20 07:10:00|344.91|342.91|344.91|342.91|344.95|342.95|344.9|342.9|9
1724137810000|2024-08-20 07:10:10|344.9|342.9|344.86|342.86|344.9|342.9|344.83|342.83|14
1724137820000|2024-08-20 07:10:20|344.87|342.87|344.9|342.9|344.91|342.91|344.87|342.87|14
1724137830000|2024-08-20 07:10:30|344.91|342.91|344.89|342.89|344.93|342.93|344.88|342.88|13
1724137840000|2024-08-20 07:10:40|344.91|342.91|344.92|342.92|344.94|342.94|344.89|342.89|15
1724137850000|2024-08-20 07:10:50|344.94|342.94|344.88|342.88|344.95|342.95|344.88|342.88|5
1724137860000|2024-08-20 07:11:00|344.89|342.89|344.98|342.98|344.98|342.98|344.89|342.89|8
1724137870000|2024-08-20 07:11:10|344.96|342.96|344.96|342.96|344.97|342.97|344.95|342.95|12
1724137880000|2024-08-20 07:11:20|344.95|342.95|344.95|342.95|344.96|342.96|344.95|342.95|5
1724137890000|2024-08-20 07:11:30|344.96|342.96|345.03|343.03|345.04|343.04|344.96|342.96|8
1724137900000|2024-08-20 07:11:40|345|343|344.99|342.99|345|343|344.98|342.98|4
1724137920000|2024-08-20 07:12:00|345|343|344.94|342.94|345.03|343.03|344.93|342.93|12
1724137930000|2024-08-20 07:12:10|344.93|342.93|344.9|342.9|344.93|342.93|344.89|342.89|5
1724137940000|2024-08-20 07:12:20|344.89|342.89|344.88|342.88|344.89|342.89|344.88|342.88|4
1724137950000|2024-08-20 07:12:30|344.87|342.87|344.85|342.85|344.87|342.87|344.85|342.85|2
1724137960000|2024-08-20 07:12:40|344.81|342.81|344.79|342.79|344.81|342.81|344.77|342.77|3
1724137970000|2024-08-20 07:12:50|344.78|342.78|344.73|342.73|344.78|342.78|344.73|342.73|3
1724138000000|2024-08-20 07:13:20|344.72|342.72|344.71|342.71|344.72|342.72|344.68|342.68|8
1724138010000|2024-08-20 07:13:30|344.7|342.7|344.75|342.75|344.76|342.76|344.7|342.7|4
1724138020000|2024-08-20 07:13:40|344.66|342.66|344.65|342.65|344.66|342.66|344.65|342.65|4
1724138030000|2024-08-20 07:13:50|344.66|342.66|344.66|342.66|344.66|342.66|344.66|342.66|1
1724138040000|2024-08-20 07:14:00|344.68|342.68|344.59|342.59|344.68|342.68|344.57|342.57|14
1724138050000|2024-08-20 07:14:10|344.6|342.6|344.6|342.6|344.61|342.61|344.56|342.56|7
1724138060000|2024-08-20 07:14:20|344.64|342.64|344.6|342.6|344.64|342.64|344.6|342.6|10
1724138070000|2024-08-20 07:14:30|344.61|342.61|344.6|342.6|344.64|342.64|344.58|342.58|12
1724138080000|2024-08-20 07:14:40|344.61|342.61|344.58|342.58|344.61|342.61|344.58|342.58|8
1724138090000|2024-08-20 07:14:50|344.6|342.6|344.6|342.6|344.61|342.61|344.57|342.57|19
1724138100000|2024-08-20 07:15:00|344.61|342.61|344.69|342.69|344.69|342.69|344.61|342.61|10
1724138110000|2024-08-20 07:15:10|344.71|342.71|344.67|342.67|344.71|342.71|344.65|342.65|12
1724138120000|2024-08-20 07:15:20|344.69|342.69|344.69|342.69|344.7|342.7|344.68|342.68|14
1724138130000|2024-08-20 07:15:30|344.74|342.74|344.84|342.84|344.85|342.85|344.74|342.74|11
1724138140000|2024-08-20 07:15:40|344.88|342.88|344.86|342.86|344.88|342.88|344.84|342.84|11
1724138150000|2024-08-20 07:15:50|344.85|342.85|344.85|342.85|344.86|342.86|344.85|342.85|3
1724138160000|2024-08-20 07:16:00|344.86|342.86|344.87|342.87|344.87|342.87|344.84|342.84|9
1724138170000|2024-08-20 07:16:10|344.89|342.89|344.92|342.92|344.93|342.93|344.88|342.88|16
1724138180000|2024-08-20 07:16:20|344.93|342.93|344.89|342.89|344.95|342.95|344.89|342.89|10
1724138190000|2024-08-20 07:16:30|344.88|342.88|344.88|342.88|344.9|342.9|344.87|342.87|14
1724138200000|2024-08-20 07:16:40|344.89|342.89|344.87|342.87|344.89|342.89|344.87|342.87|5
1724138230000|2024-08-20 07:17:10|344.86|342.86|344.71|342.71|344.86|342.86|344.71|342.71|7
1724138240000|2024-08-20 07:17:20|344.66|342.66|344.66|342.66|344.66|342.66|344.66|342.66|1
1724138250000|2024-08-20 07:17:30|344.65|342.65|344.48|342.48|344.65|342.65|344.47|342.47|11
1724138260000|2024-08-20 07:17:40|344.49|342.49|344.52|342.52|344.53|342.53|344.47|342.47|12
1724138270000|2024-08-20 07:17:50|344.53|342.53|344.61|342.61|344.61|342.61|344.53|342.53|12
1724138280000|2024-08-20 07:18:00|344.63|342.63|344.74|342.74|344.74|342.74|344.63|342.63|8
1724138290000|2024-08-20 07:18:10|344.75|342.75|344.77|342.77|344.82|342.82|344.75|342.75|5
1724138300000|2024-08-20 07:18:20|344.8|342.8|344.76|342.76|344.8|342.8|344.72|342.72|18
1724138310000|2024-08-20 07:18:30|344.75|342.75|344.65|342.65|344.75|342.75|344.65|342.65|11
1724138320000|2024-08-20 07:18:40|344.66|342.66|344.67|342.67|344.69|342.69|344.66|342.66|8
1724138330000|2024-08-20 07:18:50|344.7|342.7|344.7|342.7|344.7|342.7|344.69|342.69|7
1724138340000|2024-08-20 07:19:00|344.71|342.71|344.72|342.72|344.73|342.73|344.7|342.7|9
1724138350000|2024-08-20 07:19:10|344.71|342.71|344.7|342.7|344.71|342.71|344.69|342.69|6
1724138360000|2024-08-20 07:19:20|344.72|342.72|344.69|342.69|344.73|342.73|344.63|342.63|11
1724138370000|2024-08-20 07:19:30|344.71|342.71|344.8|342.8|344.8|342.8|344.69|342.69|14
1724138380000|2024-08-20 07:19:40|344.79|342.79|344.79|342.79|344.8|342.8|344.78|342.78|8
1724138390000|2024-08-20 07:19:50|344.8|342.8|344.82|342.82|344.83|342.83|344.79|342.79|15
1724138400000|2024-08-20 07:20:00|344.81|342.81|344.85|342.85|344.85|342.85|344.81|342.81|10
1724138410000|2024-08-20 07:20:10|344.86|342.86|344.86|342.86|344.88|342.88|344.86|342.86|9
1724138420000|2024-08-20 07:20:20|344.87|342.87|344.87|342.87|344.88|342.88|344.82|342.82|11
1724138430000|2024-08-20 07:20:30|344.88|342.88|344.98|342.98|344.98|342.98|344.88|342.88|8
1724138440000|2024-08-20 07:20:40|344.99|342.99|345.01|343.01|345.01|343.01|344.99|342.99|9
1724138450000|2024-08-20 07:20:50|345.03|343.03|344.99|342.99|345.03|343.03|344.99|342.99|7
1724138460000|2024-08-20 07:21:00|345|343|344.99|342.99|345|343|344.98|342.98|12
1724138470000|2024-08-20 07:21:10|344.98|342.98|344.99|342.99|345|343|344.95|342.95|9
1724138480000|2024-08-20 07:21:20|344.98|342.98|345.01|343.01|345.01|343.01|344.98|342.98|6
1724138490000|2024-08-20 07:21:30|345|343|345.04|343.04|345.04|343.04|345|343|7
1724138500000|2024-08-20 07:21:40|345.05|343.05|345.07|343.07|345.07|343.07|345.05|343.05|2
1724138510000|2024-08-20 07:21:50|345.06|343.06|345.04|343.04|345.06|343.06|345.02|343.02|5
1724138520000|2024-08-20 07:22:00|344.99|342.99|345.05|343.05|345.05|343.05|344.99|342.99|7
1724138530000|2024-08-20 07:22:10|345.06|343.06|345.11|343.11|345.12|343.12|345.06|343.06|9
1724138540000|2024-08-20 07:22:20|345.12|343.12|345.16|343.16|345.2|343.2|345.12|343.12|9
1724138550000|2024-08-20 07:22:30|345.15|343.15|345.05|343.05|345.18|343.18|345.05|343.05|12
1724138560000|2024-08-20 07:22:40|345.07|343.07|345.09|343.09|345.09|343.09|345.07|343.07|3
1724138570000|2024-08-20 07:22:50|345.11|343.11|345.04|343.04|345.15|343.15|345.02|343.02|8
1724138580000|2024-08-20 07:23:00|345.05|343.05|345.16|343.16|345.19|343.19|345.05|343.05|17
1724138590000|2024-08-20 07:23:10|345.15|343.15|345.16|343.16|345.16|343.16|345.14|343.14|6
1724138600000|2024-08-20 07:23:20|345.17|343.17|345.17|343.17|345.2|343.2|345.17|343.17|8
1724138610000|2024-08-20 07:23:30|345.18|343.18|345.18|343.18|345.2|343.2|345.18|343.18|5
1724138620000|2024-08-20 07:23:40|345.19|343.19|345.34|343.34|345.35|343.35|345.19|343.19|7
1724138630000|2024-08-20 07:23:50|345.33|343.33|345.36|343.36|345.37|343.37|345.33|343.33|9
1724138640000|2024-08-20 07:24:00|345.37|343.37|345.49|343.49|345.49|343.49|345.37|343.37|9
1724138650000|2024-08-20 07:24:10|345.51|343.51|345.5|343.5|345.52|343.52|345.5|343.5|3
1724138670000|2024-08-20 07:24:30|345.48|343.48|345.5|343.5|345.5|343.5|345.43|343.43|7
1724138680000|2024-08-20 07:24:40|345.51|343.51|345.54|343.54|345.54|343.54|345.51|343.51|3
1724138690000|2024-08-20 07:24:50|345.53|343.53|345.59|343.59|345.59|343.59|345.53|343.53|7
1724138700000|2024-08-20 07:25:00|345.58|343.58|345.69|343.69|345.69|343.69|345.58|343.58|15
1724138710000|2024-08-20 07:25:10|345.7|343.7|345.77|343.77|345.77|343.77|345.7|343.7|10
1724138720000|2024-08-20 07:25:20|345.71|343.71|345.57|343.57|345.71|343.71|345.57|343.57|4
1724138730000|2024-08-20 07:25:30|345.58|343.58|345.62|343.62|345.62|343.62|345.58|343.58|7
1724138740000|2024-08-20 07:25:40|345.53|343.53|345.54|343.54|345.54|343.54|345.31|343.31|21
1724138750000|2024-08-20 07:25:50|345.53|343.53|345.57|343.57|345.57|343.57|345.52|343.52|11
1724138760000|2024-08-20 07:26:00|345.58|343.58|345.51|343.51|345.6|343.6|345.51|343.51|9
1724138770000|2024-08-20 07:26:10|345.5|343.5|345.59|343.59|345.59|343.59|345.5|343.5|5
1724138780000|2024-08-20 07:26:20|345.57|343.57|345.57|343.57|345.58|343.58|345.55|343.55|8
1724138790000|2024-08-20 07:26:30|345.58|343.58|345.65|343.65|345.65|343.65|345.57|343.57|9
1724138800000|2024-08-20 07:26:40|345.66|343.66|345.72|343.72|345.75|343.75|345.66|343.66|11
1724138810000|2024-08-20 07:26:50|345.74|343.74|345.58|343.58|345.74|343.74|345.58|343.58|9
1724138820000|2024-08-20 07:27:00|345.54|343.54|345.31|343.31|345.54|343.54|345.31|343.31|13
1724138830000|2024-08-20 07:27:10|345.33|343.33|345.29|343.29|345.33|343.33|345.27|343.27|8
1724138840000|2024-08-20 07:27:20|345.28|343.28|345.29|343.29|345.3|343.3|345.27|343.27|11
1724138850000|2024-08-20 07:27:30|345.28|343.28|345.21|343.21|345.29|343.29|345.18|343.18|9
1724138860000|2024-08-20 07:27:40|345.2|343.2|345.19|343.19|345.2|343.2|345.18|343.18|6
1724138870000|2024-08-20 07:27:50|345.23|343.23|345.2|343.2|345.23|343.23|345.18|343.18|7
1724138880000|2024-08-20 07:28:00|345.21|343.21|345.27|343.27|345.29|343.29|345.21|343.21|15
1724138890000|2024-08-20 07:28:10|345.26|343.26|345.23|343.23|345.26|343.26|345.19|343.19|8
1724138900000|2024-08-20 07:28:20|345.22|343.22|345.23|343.23|345.23|343.23|345.21|343.21|4
1724138910000|2024-08-20 07:28:30|345.24|343.24|345.22|343.22|345.24|343.24|345.21|343.21|11
1724138920000|2024-08-20 07:28:40|345.24|343.24|345.24|343.24|345.25|343.25|345.23|343.23|6
1724138930000|2024-08-20 07:28:50|345.23|343.23|345.24|343.24|345.25|343.25|345.22|343.22|12
1724138940000|2024-08-20 07:29:00|345.23|343.23|345.25|343.25|345.25|343.25|345.21|343.21|12
1724138950000|2024-08-20 07:29:10|345.26|343.26|345.07|343.07|345.26|343.26|345.06|343.06|16
1724138960000|2024-08-20 07:29:20|345.08|343.08|345.03|343.03|345.1|343.1|345|343|15
1724138970000|2024-08-20 07:29:30|345.04|343.04|345.02|343.02|345.04|343.04|345.02|343.02|8
1724138980000|2024-08-20 07:29:40|345.01|343.01|345.03|343.03|345.03|343.03|344.99|342.99|8
1724138990000|2024-08-20 07:29:50|345.04|343.04|345.08|343.08|345.08|343.08|345.03|343.03|10
1724139000000|2024-08-20 07:30:00|345.07|343.07|345.1|343.1|345.12|343.12|345.07|343.07|14
1724139010000|2024-08-20 07:30:10|345.07|343.07|345.11|343.11|345.11|343.11|345.06|343.06|9
1724139020000|2024-08-20 07:30:20|345.1|343.1|345.1|343.1|345.13|343.13|345.08|343.08|10
1724139030000|2024-08-20 07:30:30|345.11|343.11|344.97|342.97|345.11|343.11|344.96|342.96|12
1724139040000|2024-08-20 07:30:40|344.96|342.96|344.93|342.93|344.97|342.97|344.92|342.92|7
1724139050000|2024-08-20 07:30:50|344.94|342.94|345.03|343.03|345.03|343.03|344.94|342.94|8
1724139060000|2024-08-20 07:31:00|345.04|343.04|344.95|342.95|345.04|343.04|344.94|342.94|11
1724139070000|2024-08-20 07:31:10|344.92|342.92|344.91|342.91|344.96|342.96|344.9|342.9|10
1724139080000|2024-08-20 07:31:20|344.9|342.9|344.77|342.77|344.92|342.92|344.77|342.77|13
1724139090000|2024-08-20 07:31:30|344.78|342.78|344.82|342.82|344.82|342.82|344.76|342.76|6
1724139100000|2024-08-20 07:31:40|344.81|342.81|344.84|342.84|344.84|342.84|344.81|342.81|7
1724139110000|2024-08-20 07:31:50|344.85|342.85|344.94|342.94|344.94|342.94|344.85|342.85|8
1724139120000|2024-08-20 07:32:00|344.93|342.93|344.91|342.91|344.96|342.96|344.91|342.91|19
1724139130000|2024-08-20 07:32:10|344.92|342.92|344.93|342.93|344.93|342.93|344.9|342.9|9
1724139140000|2024-08-20 07:32:20|344.94|342.94|344.92|342.92|344.94|342.94|344.92|342.92|11
1724139150000|2024-08-20 07:32:30|344.93|342.93|344.83|342.83|344.93|342.93|344.83|342.83|12
1724139160000|2024-08-20 07:32:40|344.81|342.81|344.86|342.86|344.89|342.89|344.81|342.81|8
1724139170000|2024-08-20 07:32:50|344.87|342.87|345.08|343.08|345.08|343.08|344.81|342.81|17
1724139180000|2024-08-20 07:33:00|345.17|343.17|345.17|343.17|345.2|343.2|345.12|343.12|18
1724139190000|2024-08-20 07:33:10|345.16|343.16|345.08|343.08|345.16|343.16|345.06|343.06|10
1724139200000|2024-08-20 07:33:20|345.07|343.07|344.96|342.96|345.07|343.07|344.94|342.94|13
1724139210000|2024-08-20 07:33:30|344.95|342.95|344.95|342.95|345.03|343.03|344.94|342.94|11
1724139220000|2024-08-20 07:33:40|344.94|342.94|344.93|342.93|344.94|342.94|344.92|342.92|4
1724139230000|2024-08-20 07:33:50|344.91|342.91|344.98|342.98|344.98|342.98|344.91|342.91|4
1724139240000|2024-08-20 07:34:00|344.99|342.99|345.09|343.09|345.09|343.09|344.98|342.98|14
1724139250000|2024-08-20 07:34:10|345.1|343.1|345.1|343.1|345.1|343.1|345.1|343.1|1
1724139260000|2024-08-20 07:34:20|345.12|343.12|345.15|343.15|345.15|343.15|345.11|343.11|9
1724139270000|2024-08-20 07:34:30|345.13|343.13|345.14|343.14|345.14|343.14|345.11|343.11|4
1724139280000|2024-08-20 07:34:40|345.16|343.16|345.16|343.16|345.16|343.16|345.13|343.13|7
1724139290000|2024-08-20 07:34:50|345.15|343.15|345.15|343.15|345.15|343.15|345.15|343.15|1
1724139300000|2024-08-20 07:35:00|345.14|343.14|345.15|343.15|345.15|343.15|345.12|343.12|4
1724139310000|2024-08-20 07:35:10|345.14|343.14|345.15|343.15|345.15|343.15|345.14|343.14|2
1724139320000|2024-08-20 07:35:20|345.16|343.16|345.21|343.21|345.21|343.21|345.16|343.16|6
1724139330000|2024-08-20 07:35:30|345.22|343.22|345.51|343.51|345.51|343.51|345.22|343.22|8
1724139340000|2024-08-20 07:35:40|345.46|343.46|345.44|343.44|345.46|343.46|345.44|343.44|6
1724139350000|2024-08-20 07:35:50|345.45|343.45|345.5|343.5|345.5|343.5|345.45|343.45|6
1724139360000|2024-08-20 07:36:00|345.48|343.48|345.45|343.45|345.48|343.48|345.45|343.45|2
1724139370000|2024-08-20 07:36:10|345.44|343.44|345.43|343.43|345.44|343.44|345.43|343.43|2
1724139380000|2024-08-20 07:36:20|345.41|343.41|344.98|342.98|345.41|343.41|344.94|342.94|16
1724139390000|2024-08-20 07:36:30|344.99|342.99|345.01|343.01|345.01|343.01|344.95|342.95|11
1724139400000|2024-08-20 07:36:40|345.02|343.02|345.33|343.33|345.33|343.33|345.02|343.02|12
1724139410000|2024-08-20 07:36:50|345.37|343.37|345.44|343.44|345.44|343.44|345.37|343.37|11
1724139420000|2024-08-20 07:37:00|345.43|343.43|345.41|343.41|345.44|343.44|345.37|343.37|7
1724139430000|2024-08-20 07:37:10|345.42|343.42|345.47|343.47|345.48|343.48|345.41|343.41|7
1724139440000|2024-08-20 07:37:20|345.5|343.5|345.45|343.45|345.51|343.51|345.44|343.44|6
1724139450000|2024-08-20 07:37:30|345.46|343.46|345.48|343.48|345.5|343.5|345.46|343.46|6
1724139460000|2024-08-20 07:37:40|345.44|343.44|345.5|343.5|345.5|343.5|345.37|343.37|12
1724139470000|2024-08-20 07:37:50|345.49|343.49|345.51|343.51|345.51|343.51|345.37|343.37|17
1724139480000|2024-08-20 07:38:00|345.62|343.62|345.98|343.98|345.98|343.98|345.62|343.62|28
1724139490000|2024-08-20 07:38:10|345.99|343.99|345.58|343.58|345.99|343.99|345.58|343.58|14
1724139500000|2024-08-20 07:38:20|345.56|343.56|345.37|343.37|345.56|343.56|345.37|343.37|16
1724139510000|2024-08-20 07:38:30|345.38|343.38|345.51|343.51|345.55|343.55|345.38|343.38|12
1724139520000|2024-08-20 07:38:40|345.52|343.52|345.46|343.46|345.52|343.52|345.39|343.39|14
1724139530000|2024-08-20 07:38:50|345.47|343.47|345.44|343.44|345.48|343.48|345.43|343.43|12
1724139540000|2024-08-20 07:39:00|345.45|343.45|345.58|343.58|345.58|343.58|345.45|343.45|15
1724139550000|2024-08-20 07:39:10|345.59|343.59|345.56|343.56|345.59|343.59|345.56|343.56|5
1724139560000|2024-08-20 07:39:20|345.54|343.54|345.48|343.48|345.54|343.54|345.44|343.44|19
1724139570000|2024-08-20 07:39:30|345.43|343.43|345.36|343.36|345.43|343.43|345.34|343.34|12
1724139580000|2024-08-20 07:39:40|345.35|343.35|345.35|343.35|345.37|343.37|345.28|343.28|18
1724139590000|2024-08-20 07:39:50|345.33|343.33|345.33|343.33|345.33|343.33|345.31|343.31|5
1724139600000|2024-08-20 07:40:00|345.32|343.32|345.27|343.27|345.32|343.32|345.27|343.27|4
1724139610000|2024-08-20 07:40:10|345.25|343.25|345.2|343.2|345.26|343.26|345.2|343.2|6
1724139620000|2024-08-20 07:40:20|345.21|343.21|345.25|343.25|345.27|343.27|345.2|343.2|13
1724139630000|2024-08-20 07:40:30|345.26|343.26|345.3|343.3|345.3|343.3|345.25|343.25|10
1724139640000|2024-08-20 07:40:40|345.32|343.32|345.32|343.32|345.37|343.37|345.31|343.31|19
1724139650000|2024-08-20 07:40:50|345.33|343.33|345.18|343.18|345.35|343.35|345.18|343.18|12
1724139660000|2024-08-20 07:41:00|345.19|343.19|345.26|343.26|345.35|343.35|345.18|343.18|19
1724139670000|2024-08-20 07:41:10|345.24|343.24|345.09|343.09|345.24|343.24|345.07|343.07|20
1724139680000|2024-08-20 07:41:20|345.11|343.11|345.14|343.14|345.14|343.14|345.11|343.11|7
1724139690000|2024-08-20 07:41:30|345.22|343.22|345.31|343.31|345.31|343.31|345.22|343.22|13
1724139700000|2024-08-20 07:41:40|345.39|343.39|345.35|343.35|345.43|343.43|345.33|343.33|16
1724139710000|2024-08-20 07:41:50|345.36|343.36|345.31|343.31|345.38|343.38|345.31|343.31|9
1724139720000|2024-08-20 07:42:00|345.25|343.25|345.29|343.29|345.31|343.31|345.25|343.25|11
1724139730000|2024-08-20 07:42:10|345.33|343.33|345.68|343.68|345.68|343.68|345.33|343.33|18
1724139740000|2024-08-20 07:42:20|345.69|343.69|345.47|343.47|345.77|343.77|345.44|343.44|15
1724139750000|2024-08-20 07:42:30|345.48|343.48|345.38|343.38|345.52|343.52|345.38|343.38|14
1724139760000|2024-08-20 07:42:40|345.35|343.35|345.47|343.47|345.47|343.47|345.35|343.35|12
1724139770000|2024-08-20 07:42:50|345.46|343.46|345.43|343.43|345.47|343.47|345.43|343.43|11
1724139780000|2024-08-20 07:43:00|345.45|343.45|345.51|343.51|345.54|343.54|345.45|343.45|10
1724139790000|2024-08-20 07:43:10|345.53|343.53|345.5|343.5|345.53|343.53|345.45|343.45|8
1724139800000|2024-08-20 07:43:20|345.51|343.51|345.48|343.48|345.52|343.52|345.47|343.47|10
1724139810000|2024-08-20 07:43:30|345.47|343.47|345.24|343.24|345.47|343.47|345.24|343.24|11
1724139820000|2024-08-20 07:43:40|345.27|343.27|345.14|343.14|345.27|343.27|345.11|343.11|14
1724139830000|2024-08-20 07:43:50|345.2|343.2|345.22|343.22|345.24|343.24|345.2|343.2|7
1724139840000|2024-08-20 07:44:00|345.21|343.21|345.43|343.43|345.53|343.53|345.21|343.21|18
1724139850000|2024-08-20 07:44:10|345.44|343.44|345.36|343.36|345.44|343.44|345.36|343.36|6
1724139860000|2024-08-20 07:44:20|345.33|343.33|345.27|343.27|345.34|343.34|345.27|343.27|12
1724139870000|2024-08-20 07:44:30|345.24|343.24|345.27|343.27|345.27|343.27|345.24|343.24|6
1724139880000|2024-08-20 07:44:40|345.28|343.28|345.17|343.17|345.28|343.28|345.15|343.15|6
1724139890000|2024-08-20 07:44:50|345.16|343.16|345.19|343.19|345.22|343.22|345.13|343.13|17
1724139900000|2024-08-20 07:45:00|345.2|343.2|345.2|343.2|345.23|343.23|345.18|343.18|12
1724139910000|2024-08-20 07:45:10|345.21|343.21|345.33|343.33|345.34|343.34|345.21|343.21|9
1724139920000|2024-08-20 07:45:20|345.34|343.34|345.38|343.38|345.38|343.38|345.33|343.33|11
1724139930000|2024-08-20 07:45:30|345.37|343.37|345.23|343.23|345.37|343.37|345.23|343.23|8
1724139940000|2024-08-20 07:45:40|345.25|343.25|345.36|343.36|345.36|343.36|345.24|343.24|15
1724139950000|2024-08-20 07:45:50|345.33|343.33|345.56|343.56|345.56|343.56|345.33|343.33|24
1724139960000|2024-08-20 07:46:00|345.59|343.59|345.67|343.67|345.67|343.67|345.57|343.57|13
1724139970000|2024-08-20 07:46:10|345.7|343.7|345.75|343.75|345.82|343.82|345.7|343.7|16
1724139980000|2024-08-20 07:46:20|345.76|343.76|345.76|343.76|345.77|343.77|345.75|343.75|5
1724139990000|2024-08-20 07:46:30|345.75|343.75|345.75|343.75|345.75|343.75|345.75|343.75|1
1724140000000|2024-08-20 07:46:40|345.43|343.43|345.55|343.55|345.55|343.55|345.36|343.36|14
1724140010000|2024-08-20 07:46:50|345.54|343.54|345.58|343.58|345.61|343.61|345.54|343.54|14
1724140020000|2024-08-20 07:47:00|345.56|343.56|345.57|343.57|345.59|343.59|345.56|343.56|6
1724140030000|2024-08-20 07:47:10|345.56|343.56|345.57|343.57|345.57|343.57|345.54|343.54|7
1724140040000|2024-08-20 07:47:20|345.55|343.55|345.55|343.55|345.6|343.6|345.54|343.54|13
1724140050000|2024-08-20 07:47:30|345.56|343.56|345.54|343.54|345.56|343.56|345.53|343.53|6
1724140060000|2024-08-20 07:47:40|345.55|343.55|345.39|343.39|345.55|343.55|345.38|343.38|13
1724140070000|2024-08-20 07:47:50|345.37|343.37|345.41|343.41|345.42|343.42|345.35|343.35|17
1724140080000|2024-08-20 07:48:00|345.4|343.4|345.35|343.35|345.4|343.4|345.33|343.33|13
1724140090000|2024-08-20 07:48:10|345.36|343.36|345.45|343.45|345.45|343.45|345.36|343.36|11
1724140100000|2024-08-20 07:48:20|345.46|343.46|345.31|343.31|345.46|343.46|345.29|343.29|10
1724140110000|2024-08-20 07:48:30|345.32|343.32|345.36|343.36|345.36|343.36|345.3|343.3|8
1724140120000|2024-08-20 07:48:40|345.34|343.34|345.26|343.26|345.34|343.34|345.25|343.25|9
1724140130000|2024-08-20 07:48:50|345.18|343.18|345.13|343.13|345.18|343.18|345.05|343.05|16
1724140140000|2024-08-20 07:49:00|345.14|343.14|345.26|343.26|345.27|343.27|345.13|343.13|19
1724140150000|2024-08-20 07:49:10|345.25|343.25|345.35|343.35|345.37|343.37|345.23|343.23|20
1724140160000|2024-08-20 07:49:20|345.36|343.36|345.37|343.37|345.47|343.47|345.36|343.36|13
1724140170000|2024-08-20 07:49:30|345.32|343.32|345.36|343.36|345.38|343.38|345.32|343.32|6
1724140180000|2024-08-20 07:49:40|345.37|343.37|345.4|343.4|345.4|343.4|345.37|343.37|4
1724140190000|2024-08-20 07:49:50|345.43|343.43|345.49|343.49|345.5|343.5|345.43|343.43|5
1724140200000|2024-08-20 07:50:00|345.47|343.47|345.48|343.48|345.51|343.51|345.47|343.47|5
1724140210000|2024-08-20 07:50:10|345.51|343.51|345.47|343.47|345.51|343.51|345.46|343.46|7
1724140220000|2024-08-20 07:50:20|345.46|343.46|345.32|343.32|345.46|343.46|345.31|343.31|12
1724140230000|2024-08-20 07:50:30|345.35|343.35|345.34|343.34|345.37|343.37|345.34|343.34|6
1724140240000|2024-08-20 07:50:40|345.35|343.35|345.26|343.26|345.37|343.37|345.26|343.26|8
1724140250000|2024-08-20 07:50:50|345.2|343.2|345.23|343.23|345.26|343.26|345.2|343.2|11
1724140260000|2024-08-20 07:51:00|345.24|343.24|345.24|343.24|345.25|343.25|345.24|343.24|3
1724140270000|2024-08-20 07:51:10|345.25|343.25|345.22|343.22|345.25|343.25|345.22|343.22|4
1724140280000|2024-08-20 07:51:20|345.23|343.23|345.14|343.14|345.23|343.23|345.13|343.13|11
1724140290000|2024-08-20 07:51:30|345.13|343.13|345.09|343.09|345.13|343.13|345.06|343.06|9
1724140300000|2024-08-20 07:51:40|345.1|343.1|345.06|343.06|345.13|343.13|345.06|343.06|15
1724140310000|2024-08-20 07:51:50|345.07|343.07|344.96|342.96|345.07|343.07|344.96|342.96|9
1724140320000|2024-08-20 07:52:00|344.95|342.95|344.87|342.87|344.95|342.95|344.85|342.85|11
1724140330000|2024-08-20 07:52:10|344.86|342.86|344.85|342.85|344.87|342.87|344.84|342.84|10
1724140340000|2024-08-20 07:52:20|344.84|342.84|344.82|342.82|344.84|342.84|344.77|342.77|12
1724140350000|2024-08-20 07:52:30|344.81|342.81|344.83|342.83|344.83|342.83|344.8|342.8|11
1724140360000|2024-08-20 07:52:40|344.84|342.84|344.99|342.99|344.99|342.99|344.84|342.84|16
1724140370000|2024-08-20 07:52:50|345.02|343.02|345.18|343.18|345.19|343.19|345.02|343.02|18
1724140380000|2024-08-20 07:53:00|345.19|343.19|345.16|343.16|345.2|343.2|345.16|343.16|9
1724140390000|2024-08-20 07:53:10|345.14|343.14|344.99|342.99|345.14|343.14|344.92|342.92|24
1724140400000|2024-08-20 07:53:20|344.96|342.96|345|343|345.01|343.01|344.96|342.96|13
1724140410000|2024-08-20 07:53:30|345.01|343.01|345.02|343.02|345.02|343.02|345|343|6
1724140420000|2024-08-20 07:53:40|345.01|343.01|345.02|343.02|345.03|343.03|345.01|343.01|10
1724140430000|2024-08-20 07:53:50|345.01|343.01|345|343|345.02|343.02|344.99|342.99|7
1724140440000|2024-08-20 07:54:00|345.02|343.02|344.97|342.97|345.02|343.02|344.97|342.97|4
1724140450000|2024-08-20 07:54:10|344.95|342.95|344.93|342.93|344.96|342.96|344.87|342.87|14
1724140460000|2024-08-20 07:54:20|344.91|342.91|344.95|342.95|345|343|344.91|342.91|15
1724140470000|2024-08-20 07:54:30|344.96|342.96|344.98|342.98|344.98|342.98|344.96|342.96|5
1724140480000|2024-08-20 07:54:40|344.97|342.97|344.96|342.96|344.97|342.97|344.95|342.95|8
1724140490000|2024-08-20 07:54:50|344.92|342.92|344.97|342.97|344.99|342.99|344.92|342.92|5
1724140500000|2024-08-20 07:55:00|344.96|342.96|344.96|342.96|344.96|342.96|344.96|342.96|1
1724140510000|2024-08-20 07:55:10|344.98|342.98|344.96|342.96|345|343|344.95|342.95|10
1724140520000|2024-08-20 07:55:20|344.95|342.95|344.97|342.97|344.97|342.97|344.95|342.95|3
1724140530000|2024-08-20 07:55:30|344.98|342.98|344.91|342.91|344.98|342.98|344.9|342.9|8
1724140540000|2024-08-20 07:55:40|344.9|342.9|344.92|342.92|344.92|342.92|344.9|342.9|7
1724140550000|2024-08-20 07:55:50|344.9|342.9|344.88|342.88|344.9|342.9|344.88|342.88|6
1724140560000|2024-08-20 07:56:00|344.89|342.89|344.96|342.96|344.96|342.96|344.88|342.88|13
1724140570000|2024-08-20 07:56:10|344.97|342.97|344.97|342.97|344.97|342.97|344.97|342.97|1
1724140580000|2024-08-20 07:56:20|345|343|345|343|345|343|345|343|1
1724140590000|2024-08-20 07:56:30|345.01|343.01|345.01|343.01|345.01|343.01|345.01|343.01|1
1724140600000|2024-08-20 07:56:40|345|343|345.01|343.01|345.01|343.01|345|343|2
1724140610000|2024-08-20 07:56:50|345.02|343.02|345.02|343.02|345.02|343.02|345.01|343.01|3
1724140620000|2024-08-20 07:57:00|345.03|343.03|345.09|343.09|345.09|343.09|345.03|343.03|7
1724140630000|2024-08-20 07:57:10|345.21|343.21|345.39|343.39|345.39|343.39|345.21|343.21|5
1724140640000|2024-08-20 07:57:20|345.44|343.44|345.52|343.52|345.54|343.54|345.44|343.44|7
1724140690000|2024-08-20 07:58:10|345.47|343.47|345.52|343.52|345.52|343.52|345.43|343.43|8
1724140700000|2024-08-20 07:58:20|345.53|343.53|345.52|343.52|345.53|343.53|345.52|343.52|4
1724140710000|2024-08-20 07:58:30|345.53|343.53|345.52|343.52|345.53|343.53|345.52|343.52|6
1724140720000|2024-08-20 07:58:40|345.54|343.54|345.54|343.54|345.54|343.54|345.54|343.54|1
1724140740000|2024-08-20 07:59:00|345.53|343.53|345.51|343.51|345.53|343.53|345.51|343.51|2
1724140750000|2024-08-20 07:59:10|345.45|343.45|345.41|343.41|345.45|343.45|345.34|343.34|15
1724140760000|2024-08-20 07:59:20|345.42|343.42|345.42|343.42|345.44|343.44|345.42|343.42|4
1724140770000|2024-08-20 07:59:30|345.44|343.44|345.35|343.35|345.47|343.47|345.33|343.33|6
1724140780000|2024-08-20 07:59:40|345.36|343.36|345.42|343.42|345.42|343.42|345.36|343.36|3
1724140790000|2024-08-20 07:59:50|345.41|343.41|345.51|343.51|345.51|343.51|345.41|343.41|8
1724140800000|2024-08-20 08:00:00|345.52|343.52|345.63|343.63|345.63|343.63|345.52|343.52|10
1724140810000|2024-08-20 08:00:10|345.64|343.64|345.66|343.66|345.67|343.67|345.64|343.64|6
1724140820000|2024-08-20 08:00:20|345.65|343.65|345.71|343.71|345.74|343.74|345.65|343.65|11
1724140830000|2024-08-20 08:00:30|345.72|343.72|345.82|343.82|345.82|343.82|345.72|343.72|8
1724140840000|2024-08-20 08:00:40|345.83|343.83|345.91|343.91|345.91|343.91|345.83|343.83|10
1724140850000|2024-08-20 08:00:50|345.92|343.92|345.91|343.91|345.92|343.92|345.91|343.91|2
1724140860000|2024-08-20 08:01:00|345.92|343.92|345.81|343.81|345.93|343.93|345.8|343.8|15
1724140870000|2024-08-20 08:01:10|345.82|343.82|345.76|343.76|345.82|343.82|345.71|343.71|10
1724140880000|2024-08-20 08:01:20|345.77|343.77|345.81|343.81|345.81|343.81|345.76|343.76|3
1724140890000|2024-08-20 08:01:30|345.82|343.82|345.74|343.74|345.82|343.82|345.74|343.74|2
1724140900000|2024-08-20 08:01:40|345.76|343.76|345.66|343.66|345.76|343.76|345.66|343.66|7
1724140910000|2024-08-20 08:01:50|345.67|343.67|345.73|343.73|345.73|343.73|345.67|343.67|4
1724140920000|2024-08-20 08:02:00|345.74|343.74|345.7|343.7|345.78|343.78|345.7|343.7|9
1724140930000|2024-08-20 08:02:10|345.68|343.68|345.68|343.68|345.68|343.68|345.68|343.68|1
1724140940000|2024-08-20 08:02:20|345.71|343.71|345.72|343.72|345.72|343.72|345.71|343.71|4
1724140950000|2024-08-20 08:02:30|345.73|343.73|345.65|343.65|345.73|343.73|345.62|343.62|10
1724140960000|2024-08-20 08:02:40|345.66|343.66|345.7|343.7|345.72|343.72|345.66|343.66|6
1724140970000|2024-08-20 08:02:50|345.69|343.69|345.59|343.59|345.69|343.69|345.59|343.59|11
1724140980000|2024-08-20 08:03:00|345.6|343.6|345.65|343.65|345.7|343.7|345.6|343.6|18
1724140990000|2024-08-20 08:03:10|345.64|343.64|345.65|343.65|345.65|343.65|345.64|343.64|2
1724141000000|2024-08-20 08:03:20|345.66|343.66|345.72|343.72|345.72|343.72|345.66|343.66|3
1724141010000|2024-08-20 08:03:30|345.71|343.71|345.57|343.57|345.71|343.71|345.57|343.57|8
1724141020000|2024-08-20 08:03:40|345.59|343.59|345.55|343.55|345.59|343.59|345.54|343.54|5
1724141030000|2024-08-20 08:03:50|345.54|343.54|345.67|343.67|345.68|343.68|345.54|343.54|14
1724141040000|2024-08-20 08:04:00|345.69|343.69|345.65|343.65|345.7|343.7|345.65|343.65|12
1724141050000|2024-08-20 08:04:10|345.66|343.66|345.63|343.63|345.67|343.67|345.63|343.63|8
1724141060000|2024-08-20 08:04:20|345.62|343.62|345.6|343.6|345.62|343.62|345.6|343.6|3
1724141070000|2024-08-20 08:04:30|345.57|343.57|345.46|343.46|345.57|343.57|345.44|343.44|12
1724141080000|2024-08-20 08:04:40|345.47|343.47|345.56|343.56|345.58|343.58|345.45|343.45|15
1724141090000|2024-08-20 08:04:50|345.57|343.57|345.65|343.65|345.69|343.69|345.57|343.57|14
1724141100000|2024-08-20 08:05:00|345.66|343.66|345.72|343.72|345.72|343.72|345.66|343.66|7
1724141110000|2024-08-20 08:05:10|345.73|343.73|345.71|343.71|345.75|343.75|345.71|343.71|7
1724141120000|2024-08-20 08:05:20|345.66|343.66|345.67|343.67|345.68|343.68|345.66|343.66|4
1724141130000|2024-08-20 08:05:30|345.64|343.64|345.42|343.42|345.64|343.64|345.42|343.42|11
1724141140000|2024-08-20 08:05:40|345.44|343.44|345.46|343.46|345.46|343.46|345.44|343.44|4
1724141150000|2024-08-20 08:05:50|345.45|343.45|345.34|343.34|345.46|343.46|345.34|343.34|11
1724141160000|2024-08-20 08:06:00|345.33|343.33|345.35|343.35|345.37|343.37|345.33|343.33|8
1724141170000|2024-08-20 08:06:10|345.34|343.34|345.36|343.36|345.39|343.39|345.34|343.34|7
1724141180000|2024-08-20 08:06:20|345.35|343.35|345.35|343.35|345.37|343.37|345.35|343.35|3
1724141190000|2024-08-20 08:06:30|345.34|343.34|345.23|343.23|345.34|343.34|345.22|343.22|17
1724141200000|2024-08-20 08:06:40|345.22|343.22|345.17|343.17|345.24|343.24|345.17|343.17|12
1724141210000|2024-08-20 08:06:50|345.15|343.15|345.07|343.07|345.17|343.17|345.05|343.05|11
1724141220000|2024-08-20 08:07:00|345.08|343.08|344.9|342.9|345.08|343.08|344.9|342.9|22
1724141230000|2024-08-20 08:07:10|344.88|342.88|344.92|342.92|344.97|342.97|344.88|342.88|20
1724141240000|2024-08-20 08:07:20|344.93|342.93|344.93|342.93|344.96|342.96|344.93|342.93|10
1724141250000|2024-08-20 08:07:30|344.92|342.92|344.93|342.93|344.95|342.95|344.91|342.91|13
1724141260000|2024-08-20 08:07:40|344.92|342.92|344.94|342.94|344.97|342.97|344.92|342.92|12
1724141270000|2024-08-20 08:07:50|344.95|342.95|344.93|342.93|344.99|342.99|344.91|342.91|16
1724141280000|2024-08-20 08:08:00|344.94|342.94|345.05|343.05|345.05|343.05|344.94|342.94|5
1724141290000|2024-08-20 08:08:10|345.13|343.13|344.95|342.95|345.13|343.13|344.92|342.92|17
1724141300000|2024-08-20 08:08:20|344.94|342.94|345.06|343.06|345.06|343.06|344.94|342.94|13
1724141310000|2024-08-20 08:08:30|345.07|343.07|345.04|343.04|345.07|343.07|345.02|343.02|10
1724141320000|2024-08-20 08:08:40|345.05|343.05|345.09|343.09|345.12|343.12|345.05|343.05|10
1724141330000|2024-08-20 08:08:50|345.08|343.08|345.05|343.05|345.08|343.08|345.02|343.02|5
1724141340000|2024-08-20 08:09:00|345.04|343.04|345.05|343.05|345.06|343.06|345.04|343.04|6
1724141350000|2024-08-20 08:09:10|345.06|343.06|345.07|343.07|345.08|343.08|345.05|343.05|11
1724141360000|2024-08-20 08:09:20|345.06|343.06|344.99|342.99|345.06|343.06|344.99|342.99|5
1724141370000|2024-08-20 08:09:30|345.01|343.01|345.07|343.07|345.08|343.08|345.01|343.01|10
1724141380000|2024-08-20 08:09:40|345.08|343.08|345.12|343.12|345.13|343.13|345.08|343.08|5
1724141390000|2024-08-20 08:09:50|345.13|343.13|345.1|343.1|345.13|343.13|345.08|343.08|5
1724141400000|2024-08-20 08:10:00|345.09|343.09|345.13|343.13|345.13|343.13|345.09|343.09|6
1724141410000|2024-08-20 08:10:10|345.12|343.12|345.06|343.06|345.13|343.13|345.06|343.06|10
1724141430000|2024-08-20 08:10:30|345.07|343.07|345.07|343.07|345.07|343.07|345.06|343.06|3
1724141440000|2024-08-20 08:10:40|345.06|343.06|345.06|343.06|345.06|343.06|345.05|343.05|5
1724141450000|2024-08-20 08:10:50|345.05|343.05|344.9|342.9|345.05|343.05|344.9|342.9|9
1724141460000|2024-08-20 08:11:00|344.91|342.91|344.82|342.82|344.91|342.91|344.81|342.81|9
1724141470000|2024-08-20 08:11:10|344.8|342.8|344.79|342.79|344.8|342.8|344.76|342.76|11
1724141480000|2024-08-20 08:11:20|344.8|342.8|344.85|342.85|344.87|342.87|344.8|342.8|11
1724141500000|2024-08-20 08:11:40|344.86|342.86|344.86|342.86|344.86|342.86|344.85|342.85|3
1724141510000|2024-08-20 08:11:50|344.87|342.87|344.85|342.85|344.88|342.88|344.85|342.85|6
1724141520000|2024-08-20 08:12:00|344.86|342.86|344.86|342.86|344.86|342.86|344.84|342.84|7
1724141530000|2024-08-20 08:12:10|344.87|342.87|344.81|342.81|344.87|342.87|344.81|342.81|7
1724141540000|2024-08-20 08:12:20|344.75|342.75|344.63|342.63|344.77|342.77|344.63|342.63|14
1724141550000|2024-08-20 08:12:30|344.62|342.62|344.72|342.72|344.72|342.72|344.62|342.62|12
1724141560000|2024-08-20 08:12:40|344.78|342.78|344.76|342.76|344.8|342.8|344.76|342.76|12
1724141570000|2024-08-20 08:12:50|344.75|342.75|344.69|342.69|344.76|342.76|344.68|342.68|8
1724141580000|2024-08-20 08:13:00|344.7|342.7|344.64|342.64|344.7|342.7|344.57|342.57|17
1724141590000|2024-08-20 08:13:10|344.65|342.65|344.65|342.65|344.73|342.73|344.65|342.65|14
1724141600000|2024-08-20 08:13:20|344.61|342.61|344.63|342.63|344.64|342.64|344.61|342.61|7
1724141610000|2024-08-20 08:13:30|344.62|342.62|344.65|342.65|344.66|342.66|344.62|342.62|9
1724141620000|2024-08-20 08:13:40|344.6|342.6|344.74|342.74|344.78|342.78|344.54|342.54|23
1724141630000|2024-08-20 08:13:50|344.72|342.72|344.73|342.73|344.74|342.74|344.72|342.72|3
1724141640000|2024-08-20 08:14:00|344.62|342.62|344.63|342.63|344.65|342.65|344.59|342.59|17
1724141650000|2024-08-20 08:14:10|344.64|342.64|344.63|342.63|344.64|342.64|344.62|342.62|6
1724141660000|2024-08-20 08:14:20|344.62|342.62|344.66|342.66|344.66|342.66|344.62|342.62|8
1724141670000|2024-08-20 08:14:30|344.67|342.67|344.57|342.57|344.67|342.67|344.56|342.56|15
1724141680000|2024-08-20 08:14:40|344.56|342.56|344.59|342.59|344.62|342.62|344.56|342.56|14
1724141690000|2024-08-20 08:14:50|344.57|342.57|344.56|342.56|344.58|342.58|344.56|342.56|10
1724141700000|2024-08-20 08:15:00|344.57|342.57|344.67|342.67|344.67|342.67|344.56|342.56|10
1724141710000|2024-08-20 08:15:10|344.66|342.66|344.72|342.72|344.75|342.75|344.66|342.66|11
1724141720000|2024-08-20 08:15:20|344.73|342.73|344.72|342.72|344.76|342.76|344.72|342.72|15
1724141730000|2024-08-20 08:15:30|344.73|342.73|344.72|342.72|344.73|342.73|344.67|342.67|8
1724141740000|2024-08-20 08:15:40|344.71|342.71|344.71|342.71|344.76|342.76|344.69|342.69|9
1724141750000|2024-08-20 08:15:50|344.7|342.7|344.76|342.76|344.78|342.78|344.7|342.7|20
1724141760000|2024-08-20 08:16:00|344.77|342.77|344.71|342.71|344.77|342.77|344.7|342.7|13
1724141770000|2024-08-20 08:16:10|344.7|342.7|344.64|342.64|344.7|342.7|344.64|342.64|11
1724141780000|2024-08-20 08:16:20|344.63|342.63|344.66|342.66|344.67|342.67|344.63|342.63|5
1724141790000|2024-08-20 08:16:30|344.67|342.67|344.67|342.67|344.67|342.67|344.67|342.67|1
1724141800000|2024-08-20 08:16:40|344.66|342.66|344.65|342.65|344.68|342.68|344.64|342.64|7
1724141810000|2024-08-20 08:16:50|344.64|342.64|344.64|342.64|344.66|342.66|344.64|342.64|7
1724141820000|2024-08-20 08:17:00|344.65|342.65|344.56|342.56|344.65|342.65|344.56|342.56|9
1724141850000|2024-08-20 08:17:30|344.58|342.58|344.56|342.56|344.58|342.58|344.56|342.56|5
1724141870000|2024-08-20 08:17:50|344.57|342.57|344.57|342.57|344.58|342.58|344.56|342.56|5
1724141880000|2024-08-20 08:18:00|344.56|342.56|344.56|342.56|344.56|342.56|344.56|342.56|1
1724141900000|2024-08-20 08:18:20|344.5|342.5|344.28|342.28|344.5|342.5|344.23|342.23|7
1724141910000|2024-08-20 08:18:30|344.25|342.25|343.93|341.93|344.25|342.25|343.91|341.91|24
1724141920000|2024-08-20 08:18:40|343.92|341.92|343.97|341.97|344.07|342.07|343.92|341.92|15
1724141930000|2024-08-20 08:18:50|343.98|341.98|343.95|341.95|343.98|341.98|343.94|341.94|17
1724141940000|2024-08-20 08:19:00|343.96|341.96|343.97|341.97|343.98|341.98|343.94|341.94|14
1724141950000|2024-08-20 08:19:10|343.96|341.96|344.16|342.16|344.2|342.2|343.96|341.96|18
1724141960000|2024-08-20 08:19:20|344.14|342.14|344.15|342.15|344.19|342.19|344.14|342.14|16
1724141970000|2024-08-20 08:19:30|344.17|342.17|344.12|342.12|344.19|342.19|344.12|342.12|10
1724141980000|2024-08-20 08:19:40|344.08|342.08|344.17|342.17|344.17|342.17|343.98|341.98|10
1724141990000|2024-08-20 08:19:50|344.16|342.16|344.17|342.17|344.18|342.18|344.12|342.12|7
1724142000000|2024-08-20 08:20:00|344.18|342.18|344.25|342.25|344.25|342.25|344.17|342.17|12
1724142010000|2024-08-20 08:20:10|344.37|342.37|344.36|342.36|344.37|342.37|344.31|342.31|4
1724142020000|2024-08-20 08:20:20|344.37|342.37|344.15|342.15|344.37|342.37|344.13|342.13|14
1724142030000|2024-08-20 08:20:30|344.16|342.16|344.2|342.2|344.22|342.22|344.16|342.16|16
1724142040000|2024-08-20 08:20:40|344.21|342.21|344.11|342.11|344.23|342.23|344.05|342.05|18
1724142050000|2024-08-20 08:20:50|344.1|342.1|344.17|342.17|344.17|342.17|344.09|342.09|12
1724142060000|2024-08-20 08:21:00|344.16|342.16|343.97|341.97|344.16|342.16|343.96|341.96|19
1724142070000|2024-08-20 08:21:10|343.96|341.96|343.85|341.85|343.96|341.96|343.83|341.83|16
1724142080000|2024-08-20 08:21:20|343.86|341.86|343.84|341.84|343.88|341.88|343.84|341.84|6
1724142090000|2024-08-20 08:21:30|343.83|341.83|343.87|341.87|343.9|341.9|343.83|341.83|17
1724142100000|2024-08-20 08:21:40|343.89|341.89|343.88|341.88|343.9|341.9|343.86|341.86|15
1724142110000|2024-08-20 08:21:50|343.87|341.87|343.83|341.83|343.87|341.87|343.83|341.83|13
1724142120000|2024-08-20 08:22:00|343.82|341.82|343.66|341.66|343.82|341.82|343.66|341.66|11
1724142130000|2024-08-20 08:22:10|343.68|341.68|343.71|341.71|343.72|341.72|343.67|341.67|12
1724142140000|2024-08-20 08:22:20|343.7|341.7|343.69|341.69|343.73|341.73|343.67|341.67|12
1724142150000|2024-08-20 08:22:30|343.7|341.7|343.65|341.65|343.71|341.71|343.65|341.65|13
1724142160000|2024-08-20 08:22:40|343.64|341.64|343.71|341.71|343.74|341.74|343.64|341.64|16
1724142170000|2024-08-20 08:22:50|343.66|341.66|343.6|341.6|343.67|341.67|343.57|341.57|11
1724142180000|2024-08-20 08:23:00|343.58|341.58|343.65|341.65|343.65|341.65|343.55|341.55|10
1724142190000|2024-08-20 08:23:10|343.64|341.64|343.66|341.66|343.7|341.7|343.64|341.64|13
1724142200000|2024-08-20 08:23:20|343.65|341.65|343.58|341.58|343.66|341.66|343.51|341.51|18
1724142210000|2024-08-20 08:23:30|343.59|341.59|343.62|341.62|343.65|341.65|343.58|341.58|10
1724142220000|2024-08-20 08:23:40|343.63|341.63|343.63|341.63|343.66|341.66|343.59|341.59|16
1724142230000|2024-08-20 08:23:50|343.64|341.64|343.57|341.57|343.65|341.65|343.57|341.57|15
1724142240000|2024-08-20 08:24:00|343.56|341.56|343.53|341.53|343.59|341.59|343.48|341.48|23
1724142250000|2024-08-20 08:24:10|343.52|341.52|343.59|341.59|343.61|341.61|343.52|341.52|20
1724142260000|2024-08-20 08:24:20|343.58|341.58|343.65|341.65|343.66|341.66|343.58|341.58|12
1724142270000|2024-08-20 08:24:30|343.64|341.64|343.78|341.78|343.78|341.78|343.64|341.64|14
1724142280000|2024-08-20 08:24:40|343.77|341.77|343.69|341.69|343.77|341.77|343.68|341.68|14
1724142290000|2024-08-20 08:24:50|343.68|341.68|343.78|341.78|343.78|341.78|343.68|341.68|8
1724142300000|2024-08-20 08:25:00|343.77|341.77|343.73|341.73|343.84|341.84|343.71|341.71|19
1724142310000|2024-08-20 08:25:10|343.74|341.74|343.69|341.69|343.75|341.75|343.69|341.69|15
1724142320000|2024-08-20 08:25:20|343.7|341.7|343.71|341.71|343.75|341.75|343.7|341.7|10
1724142330000|2024-08-20 08:25:30|343.69|341.69|343.66|341.66|343.69|341.69|343.65|341.65|5
1724142340000|2024-08-20 08:25:40|343.67|341.67|343.66|341.66|343.67|341.67|343.66|341.66|2
1724142350000|2024-08-20 08:25:50|343.67|341.67|343.65|341.65|343.67|341.67|343.63|341.63|6
1724142360000|2024-08-20 08:26:00|343.64|341.64|343.63|341.63|343.64|341.64|343.6|341.6|10
1724142370000|2024-08-20 08:26:10|343.64|341.64|343.65|341.65|343.67|341.67|343.63|341.63|11
1724142380000|2024-08-20 08:26:20|343.66|341.66|343.72|341.72|343.74|341.74|343.66|341.66|12
1724142390000|2024-08-20 08:26:30|343.71|341.71|343.71|341.71|343.72|341.72|343.7|341.7|13
1724142400000|2024-08-20 08:26:40|343.72|341.72|343.69|341.69|343.73|341.73|343.69|341.69|15
1724142410000|2024-08-20 08:26:50|343.68|341.68|343.71|341.71|343.71|341.71|343.68|341.68|14
1724142420000|2024-08-20 08:27:00|343.72|341.72|343.69|341.69|343.73|341.73|343.69|341.69|10
1724142430000|2024-08-20 08:27:10|343.68|341.68|343.56|341.56|343.68|341.68|343.55|341.55|14
1724142440000|2024-08-20 08:27:20|343.55|341.55|343.54|341.54|343.58|341.58|343.52|341.52|14
1724142450000|2024-08-20 08:27:30|343.53|341.53|343.59|341.59|343.6|341.6|343.53|341.53|16
1724142460000|2024-08-20 08:27:40|343.58|341.58|343.48|341.48|343.58|341.58|343.47|341.47|15
1724142470000|2024-08-20 08:27:50|343.47|341.47|343.38|341.38|343.47|341.47|343.38|341.38|15
1724142480000|2024-08-20 08:28:00|343.37|341.37|343.39|341.39|343.4|341.4|343.37|341.37|9
1724142490000|2024-08-20 08:28:10|343.4|341.4|343.38|341.38|343.41|341.41|343.37|341.37|11
1724142500000|2024-08-20 08:28:20|343.37|341.37|343.39|341.39|343.39|341.39|343.37|341.37|4
1724142510000|2024-08-20 08:28:30|343.4|341.4|343.51|341.51|343.53|341.53|343.36|341.36|13
1724142520000|2024-08-20 08:28:40|343.5|341.5|343.51|341.51|343.52|341.52|343.46|341.46|15
1724142530000|2024-08-20 08:28:50|343.5|341.5|343.48|341.48|343.51|341.51|343.48|341.48|7
1724142540000|2024-08-20 08:29:00|343.45|341.45|343.43|341.43|343.46|341.46|343.39|341.39|13
1724142550000|2024-08-20 08:29:10|343.42|341.42|343.27|341.27|343.42|341.42|343.26|341.26|8
1724142560000|2024-08-20 08:29:20|343.28|341.28|343.3|341.3|343.33|341.33|343.28|341.28|15
1724142570000|2024-08-20 08:29:30|343.27|341.27|343.32|341.32|343.33|341.33|343.26|341.26|17
1724142580000|2024-08-20 08:29:40|343.37|341.37|343.45|341.45|343.45|341.45|343.35|341.35|13
1724142590000|2024-08-20 08:29:50|343.43|341.43|343.42|341.42|343.43|341.43|343.41|341.41|6
1724142600000|2024-08-20 08:30:00|343.44|341.44|343.59|341.59|343.62|341.62|343.43|341.43|18
1724142610000|2024-08-20 08:30:10|343.6|341.6|343.59|341.59|343.6|341.6|343.59|341.59|4
1724142620000|2024-08-20 08:30:20|343.61|341.61|343.54|341.54|343.61|341.61|343.54|341.54|10
1724142630000|2024-08-20 08:30:30|343.57|341.57|343.58|341.58|343.58|341.58|343.57|341.57|2
1724142640000|2024-08-20 08:30:40|343.59|341.59|343.73|341.73|343.73|341.73|343.58|341.58|14
1724142650000|2024-08-20 08:30:50|343.74|341.74|343.82|341.82|343.87|341.87|343.74|341.74|16
1724142660000|2024-08-20 08:31:00|343.81|341.81|343.81|341.81|343.82|341.82|343.81|341.81|3
1724142670000|2024-08-20 08:31:10|343.84|341.84|343.88|341.88|343.9|341.9|343.82|341.82|14
1724142680000|2024-08-20 08:31:20|343.89|341.89|343.89|341.89|343.91|341.91|343.88|341.88|13
1724142690000|2024-08-20 08:31:30|343.9|341.9|343.68|341.68|343.9|341.9|343.66|341.66|11
1724142700000|2024-08-20 08:31:40|343.69|341.69|343.68|341.68|343.71|341.71|343.68|341.68|5
1724142710000|2024-08-20 08:31:50|343.69|341.69|343.81|341.81|343.82|341.82|343.69|341.69|11
1724142720000|2024-08-20 08:32:00|343.82|341.82|343.95|341.95|343.95|341.95|343.82|341.82|8
1724142730000|2024-08-20 08:32:10|343.96|341.96|343.89|341.89|343.97|341.97|343.82|341.82|9
1724142740000|2024-08-20 08:32:20|343.87|341.87|343.88|341.88|343.97|341.97|343.87|341.87|18
1724142750000|2024-08-20 08:32:30|343.89|341.89|343.79|341.79|343.89|341.89|343.76|341.76|12
1724142760000|2024-08-20 08:32:40|343.8|341.8|343.76|341.76|343.8|341.8|343.75|341.75|8
1724142770000|2024-08-20 08:32:50|343.75|341.75|343.7|341.7|343.75|341.75|343.7|341.7|9
1724142780000|2024-08-20 08:33:00|343.71|341.71|343.72|341.72|343.73|341.73|343.71|341.71|10
1724142790000|2024-08-20 08:33:10|343.71|341.71|343.7|341.7|343.72|341.72|343.69|341.69|8
1724142800000|2024-08-20 08:33:20|343.69|341.69|343.69|341.69|343.7|341.7|343.69|341.69|3
1724142810000|2024-08-20 08:33:30|343.7|341.7|343.63|341.63|343.7|341.7|343.63|341.63|9
1724142820000|2024-08-20 08:33:40|343.62|341.62|343.49|341.49|343.62|341.62|343.49|341.49|18
1724142830000|2024-08-20 08:33:50|343.47|341.47|343.46|341.46|343.47|341.47|343.46|341.46|2
1724142840000|2024-08-20 08:34:00|343.47|341.47|343.54|341.54|343.61|341.61|343.46|341.46|16
1724142850000|2024-08-20 08:34:10|343.61|341.61|343.48|341.48|343.62|341.62|343.45|341.45|15
1724142860000|2024-08-20 08:34:20|343.5|341.5|343.43|341.43|343.5|341.5|343.43|341.43|8
1724142870000|2024-08-20 08:34:30|343.44|341.44|343.36|341.36|343.44|341.44|343.33|341.33|17
1724142880000|2024-08-20 08:34:40|343.37|341.37|343.5|341.5|343.51|341.51|343.37|341.37|13
1724142890000|2024-08-20 08:34:50|343.47|341.47|343.4|341.4|343.47|341.47|343.4|341.4|14
1724142900000|2024-08-20 08:35:00|343.36|341.36|343.38|341.38|343.38|341.38|343.34|341.34|10
1724142910000|2024-08-20 08:35:10|343.37|341.37|343.33|341.33|343.37|341.37|343.27|341.27|16
1724142920000|2024-08-20 08:35:20|343.36|341.36|343.34|341.34|343.36|341.36|343.32|341.32|10
1724142930000|2024-08-20 08:35:30|343.35|341.35|343.46|341.46|343.46|341.46|343.35|341.35|5
1724142940000|2024-08-20 08:35:40|343.47|341.47|343.51|341.51|343.52|341.52|343.46|341.46|9
1724142950000|2024-08-20 08:35:50|343.5|341.5|343.58|341.58|343.58|341.58|343.5|341.5|12
1724142960000|2024-08-20 08:36:00|343.57|341.57|343.47|341.47|343.59|341.59|343.46|341.46|19
1724142970000|2024-08-20 08:36:10|343.49|341.49|343.51|341.51|343.51|341.51|343.48|341.48|11
1724142980000|2024-08-20 08:36:20|343.53|341.53|343.59|341.59|343.59|341.59|343.52|341.52|7
1724142990000|2024-08-20 08:36:30|343.61|341.61|343.71|341.71|343.72|341.72|343.61|341.61|14
1724143000000|2024-08-20 08:36:40|343.7|341.7|343.69|341.69|343.71|341.71|343.68|341.68|14
1724143010000|2024-08-20 08:36:50|343.7|341.7|343.74|341.74|343.75|341.75|343.68|341.68|19
1724143020000|2024-08-20 08:37:00|343.69|341.69|343.58|341.58|343.72|341.72|343.57|341.57|19
1724143030000|2024-08-20 08:37:10|343.6|341.6|343.48|341.48|343.6|341.6|343.48|341.48|20
1724143040000|2024-08-20 08:37:20|343.49|341.49|343.47|341.47|343.5|341.5|343.47|341.47|13
1724143050000|2024-08-20 08:37:30|343.48|341.48|343.5|341.5|343.51|341.51|343.46|341.46|11
1724143060000|2024-08-20 08:37:40|343.52|341.52|343.57|341.57|343.58|341.58|343.5|341.5|12
1724143070000|2024-08-20 08:37:50|343.56|341.56|343.61|341.61|343.62|341.62|343.54|341.54|18
1724143080000|2024-08-20 08:38:00|343.62|341.62|343.5|341.5|343.62|341.62|343.49|341.49|20
1724143090000|2024-08-20 08:38:10|343.51|341.51|343.53|341.53|343.54|341.54|343.49|341.49|18
1724143100000|2024-08-20 08:38:20|343.52|341.52|343.61|341.61|343.62|341.62|343.5|341.5|21
1724143110000|2024-08-20 08:38:30|343.62|341.62|343.6|341.6|343.63|341.63|343.58|341.58|20
1724143120000|2024-08-20 08:38:40|343.61|341.61|343.61|341.61|343.64|341.64|343.6|341.6|14
1724143130000|2024-08-20 08:38:50|343.62|341.62|343.52|341.52|343.62|341.62|343.48|341.48|20
1724143140000|2024-08-20 08:39:00|343.51|341.51|343.52|341.52|343.53|341.53|343.49|341.49|9
1724143150000|2024-08-20 08:39:10|343.53|341.53|343.54|341.54|343.54|341.54|343.5|341.5|6
1724143160000|2024-08-20 08:39:20|343.59|341.59|343.67|341.67|343.69|341.69|343.59|341.59|5
1724143170000|2024-08-20 08:39:30|343.66|341.66|343.48|341.48|343.68|341.68|343.48|341.48|11
1724143180000|2024-08-20 08:39:40|343.49|341.49|343.47|341.47|343.49|341.49|343.47|341.47|9
1724143190000|2024-08-20 08:39:50|343.48|341.48|343.49|341.49|343.5|341.5|343.48|341.48|8
1724143200000|2024-08-20 08:40:00|343.5|341.5|343.48|341.48|343.53|341.53|343.47|341.47|12
1724143210000|2024-08-20 08:40:10|343.51|341.51|343.44|341.44|343.51|341.51|343.41|341.41|19
1724143220000|2024-08-20 08:40:20|343.43|341.43|343.48|341.48|343.58|341.58|343.42|341.42|18
1724143230000|2024-08-20 08:40:30|343.49|341.49|343.54|341.54|343.59|341.59|343.49|341.49|26
1724143240000|2024-08-20 08:40:40|343.52|341.52|343.6|341.6|343.61|341.61|343.52|341.52|17
1724143250000|2024-08-20 08:40:50|343.59|341.59|343.51|341.51|343.59|341.59|343.4|341.4|16
1724143260000|2024-08-20 08:41:00|343.5|341.5|343.53|341.53|343.53|341.53|343.44|341.44|22
1724143270000|2024-08-20 08:41:10|343.5|341.5|343.37|341.37|343.52|341.52|343.36|341.36|15
1724143280000|2024-08-20 08:41:20|343.36|341.36|343.33|341.33|343.36|341.36|343.27|341.27|13
1724143290000|2024-08-20 08:41:30|343.37|341.37|343.38|341.38|343.45|341.45|343.35|341.35|9
1724143300000|2024-08-20 08:41:40|343.35|341.35|343.2|341.2|343.35|341.35|343.2|341.2|12
1724143310000|2024-08-20 08:41:50|343.17|341.17|343.06|341.06|343.17|341.17|343.06|341.06|17
1724143320000|2024-08-20 08:42:00|343.09|341.09|343.04|341.04|343.09|341.09|343.03|341.03|13
1724143330000|2024-08-20 08:42:10|343.05|341.05|343.06|341.06|343.06|341.06|343.05|341.05|6
1724143340000|2024-08-20 08:42:20|343.05|341.05|343.1|341.1|343.11|341.11|343.05|341.05|11
1724143350000|2024-08-20 08:42:30|343.11|341.11|343.11|341.11|343.11|341.11|343.09|341.09|9
1724143360000|2024-08-20 08:42:40|343.1|341.1|343.06|341.06|343.1|341.1|343.05|341.05|10
1724143370000|2024-08-20 08:42:50|343.09|341.09|343.16|341.16|343.18|341.18|343.09|341.09|17
1724143380000|2024-08-20 08:43:00|343.17|341.17|343.13|341.13|343.17|341.17|343.13|341.13|3
1724143400000|2024-08-20 08:43:20|343.11|341.11|343.3|341.3|343.31|341.31|343.11|341.11|10
1724143410000|2024-08-20 08:43:30|343.26|341.26|343.23|341.23|343.26|341.26|343.23|341.23|4
1724143420000|2024-08-20 08:43:40|343.24|341.24|343.23|341.23|343.25|341.25|343.23|341.23|6
1724143440000|2024-08-20 08:44:00|343.24|341.24|343.24|341.24|343.24|341.24|343.18|341.18|3
1724143450000|2024-08-20 08:44:10|343.25|341.25|343.33|341.33|343.33|341.33|343.25|341.25|12
1724143460000|2024-08-20 08:44:20|343.31|341.31|343.4|341.4|343.41|341.41|343.3|341.3|23
1724143470000|2024-08-20 08:44:30|343.42|341.42|343.59|341.59|343.59|341.59|343.42|341.42|16
1724143480000|2024-08-20 08:44:40|343.55|341.55|343.51|341.51|343.6|341.6|343.51|341.51|8
1724143490000|2024-08-20 08:44:50|343.49|341.49|343.45|341.45|343.49|341.49|343.45|341.45|6
1724143530000|2024-08-20 08:45:30|343.51|341.51|343.5|341.5|343.51|341.51|343.49|341.49|7
1724143540000|2024-08-20 08:45:40|343.49|341.49|343.91|341.91|343.91|341.91|343.49|341.49|21
1724143550000|2024-08-20 08:45:50|343.92|341.92|343.9|341.9|344|342|343.89|341.89|13
1724143560000|2024-08-20 08:46:00|343.89|341.89|343.89|341.89|343.89|341.89|343.89|341.89|1
1724143580000|2024-08-20 08:46:20|343.9|341.9|343.91|341.91|343.91|341.91|343.9|341.9|2
1724143590000|2024-08-20 08:46:30|343.92|341.92|344.09|342.09|344.09|342.09|343.92|341.92|16
1724143600000|2024-08-20 08:46:40|344.04|342.04|344|342|344.06|342.06|343.98|341.98|18
1724143610000|2024-08-20 08:46:50|343.98|341.98|343.91|341.91|343.98|341.98|343.9|341.9|6
1724143620000|2024-08-20 08:47:00|343.9|341.9|343.89|341.89|343.9|341.9|343.89|341.89|2
1724143630000|2024-08-20 08:47:10|343.85|341.85|343.76|341.76|343.85|341.85|343.76|341.76|2
1724143640000|2024-08-20 08:47:20|343.67|341.67|343.59|341.59|343.67|341.67|343.58|341.58|15
1724143650000|2024-08-20 08:47:30|343.6|341.6|343.59|341.59|343.6|341.6|343.54|341.54|17
1724143660000|2024-08-20 08:47:40|343.6|341.6|343.55|341.55|343.6|341.6|343.53|341.53|16
1724143670000|2024-08-20 08:47:50|343.57|341.57|343.5|341.5|343.57|341.57|343.45|341.45|15
1724143690000|2024-08-20 08:48:10|343.48|341.48|343.48|341.48|343.48|341.48|343.47|341.47|3
1724143700000|2024-08-20 08:48:20|343.49|341.49|343.5|341.5|343.5|341.5|343.48|341.48|4
1724143730000|2024-08-20 08:48:50|343.55|341.55|343.47|341.47|343.55|341.55|343.44|341.44|14
1724143740000|2024-08-20 08:49:00|343.46|341.46|343.55|341.55|343.55|341.55|343.42|341.42|14
1724143750000|2024-08-20 08:49:10|343.56|341.56|343.6|341.6|343.61|341.61|343.51|341.51|11
1724143760000|2024-08-20 08:49:20|343.58|341.58|343.54|341.54|343.61|341.61|343.52|341.52|10
1724143770000|2024-08-20 08:49:30|343.55|341.55|343.58|341.58|343.6|341.6|343.55|341.55|13
1724143780000|2024-08-20 08:49:40|343.57|341.57|343.52|341.52|343.57|341.57|343.51|341.51|11
1724143790000|2024-08-20 08:49:50|343.54|341.54|343.57|341.57|343.61|341.61|343.52|341.52|15
1724143800000|2024-08-20 08:50:00|343.59|341.59|343.6|341.6|343.61|341.61|343.59|341.59|7
1724143810000|2024-08-20 08:50:10|343.61|341.61|343.61|341.61|343.61|341.61|343.6|341.6|3
1724143820000|2024-08-20 08:50:20|343.59|341.59|343.65|341.65|343.67|341.67|343.59|341.59|9
1724143830000|2024-08-20 08:50:30|343.66|341.66|343.7|341.7|343.7|341.7|343.66|341.66|5
1724143850000|2024-08-20 08:50:50|343.66|341.66|343.76|341.76|343.76|341.76|343.66|341.66|4
1724143860000|2024-08-20 08:51:00|343.77|341.77|343.78|341.78|343.78|341.78|343.77|341.77|2
1724143870000|2024-08-20 08:51:10|343.79|341.79|343.83|341.83|343.83|341.83|343.79|341.79|4
1724143880000|2024-08-20 08:51:20|343.84|341.84|343.76|341.76|343.84|341.84|343.76|341.76|5
1724143890000|2024-08-20 08:51:30|343.78|341.78|343.83|341.83|343.83|341.83|343.78|341.78|5
1724143900000|2024-08-20 08:51:40|343.81|341.81|343.71|341.71|343.82|341.82|343.7|341.7|10
1724143910000|2024-08-20 08:51:50|343.73|341.73|343.71|341.71|343.73|341.73|343.71|341.71|2
1724143920000|2024-08-20 08:52:00|343.73|341.73|343.73|341.73|343.73|341.73|343.71|341.71|4
1724143930000|2024-08-20 08:52:10|343.75|341.75|343.76|341.76|343.77|341.77|343.74|341.74|10
1724143940000|2024-08-20 08:52:20|343.77|341.77|343.77|341.77|343.79|341.79|343.75|341.75|8
1724143950000|2024-08-20 08:52:30|343.78|341.78|343.82|341.82|343.82|341.82|343.78|341.78|7
1724143960000|2024-08-20 08:52:40|343.83|341.83|343.83|341.83|343.83|341.83|343.82|341.82|3
1724143970000|2024-08-20 08:52:50|343.84|341.84|343.85|341.85|343.85|341.85|343.84|341.84|2
1724143990000|2024-08-20 08:53:10|343.86|341.86|343.83|341.83|343.87|341.87|343.83|341.83|4
1724144000000|2024-08-20 08:53:20|343.84|341.84|343.84|341.84|343.84|341.84|343.84|341.84|1
1724144010000|2024-08-20 08:53:30|343.83|341.83|343.84|341.84|343.84|341.84|343.83|341.83|2
1724144020000|2024-08-20 08:53:40|343.85|341.85|343.81|341.81|343.85|341.85|343.81|341.81|4
1724144030000|2024-08-20 08:53:50|343.73|341.73|343.59|341.59|343.75|341.75|343.55|341.55|11
1724144040000|2024-08-20 08:54:00|343.58|341.58|343.57|341.57|343.59|341.59|343.56|341.56|16
1724144050000|2024-08-20 08:54:10|343.56|341.56|343.6|341.6|343.6|341.6|343.56|341.56|4
1724144060000|2024-08-20 08:54:20|343.62|341.62|343.62|341.62|343.62|341.62|343.62|341.62|1
1724144090000|2024-08-20 08:54:50|343.55|341.55|343.58|341.58|343.58|341.58|343.55|341.55|4
1724144100000|2024-08-20 08:55:00|343.56|341.56|343.6|341.6|343.6|341.6|343.56|341.56|5
1724144110000|2024-08-20 08:55:10|343.59|341.59|343.53|341.53|343.62|341.62|343.52|341.52|4
1724144120000|2024-08-20 08:55:20|343.54|341.54|343.51|341.51|343.57|341.57|343.5|341.5|20
1724144130000|2024-08-20 08:55:30|343.52|341.52|343.47|341.47|343.52|341.52|343.45|341.45|12
1724144140000|2024-08-20 08:55:40|343.49|341.49|343.49|341.49|343.5|341.5|343.45|341.45|11
1724144150000|2024-08-20 08:55:50|343.48|341.48|343.47|341.47|343.49|341.49|343.46|341.46|10
1724144160000|2024-08-20 08:56:00|343.46|341.46|343.24|341.24|343.46|341.46|343.22|341.22|16
1724144170000|2024-08-20 08:56:10|343.17|341.17|343.06|341.06|343.17|341.17|343.02|341.02|19
1724144180000|2024-08-20 08:56:20|343.07|341.07|343.14|341.14|343.14|341.14|343.06|341.06|9
1724144190000|2024-08-20 08:56:30|343.15|341.15|343.17|341.17|343.17|341.17|343.15|341.15|3
1724144200000|2024-08-20 08:56:40|343.34|341.34|343.31|341.31|343.35|341.35|343.29|341.29|15
1724144210000|2024-08-20 08:56:50|343.3|341.3|343.3|341.3|343.33|341.33|343.3|341.3|9
1724144220000|2024-08-20 08:57:00|343.31|341.31|343.3|341.3|343.31|341.31|343.25|341.25|18
1724144230000|2024-08-20 08:57:10|343.31|341.31|343.35|341.35|343.35|341.35|343.3|341.3|17
1724144240000|2024-08-20 08:57:20|343.34|341.34|343.37|341.37|343.37|341.37|343.33|341.33|9
1724144250000|2024-08-20 08:57:30|343.38|341.38|343.59|341.59|343.59|341.59|343.38|341.38|7
1724144260000|2024-08-20 08:57:40|343.58|341.58|343.59|341.59|343.59|341.59|343.58|341.58|2
1724144270000|2024-08-20 08:57:50|343.58|341.58|343.61|341.61|343.62|341.62|343.58|341.58|5
1724144290000|2024-08-20 08:58:10|343.55|341.55|343.41|341.41|343.55|341.55|343.41|341.41|9
1724144300000|2024-08-20 08:58:20|343.38|341.38|343.37|341.37|343.38|341.38|343.32|341.32|8
1724144310000|2024-08-20 08:58:30|343.38|341.38|343.39|341.39|343.39|341.39|343.38|341.38|2
1724144320000|2024-08-20 08:58:40|343.4|341.4|343.4|341.4|343.4|341.4|343.4|341.4|1
1724144340000|2024-08-20 08:59:00|343.41|341.41|343.41|341.41|343.41|341.41|343.41|341.41|1
1724144350000|2024-08-20 08:59:10|343.42|341.42|343.45|341.45|343.45|341.45|343.42|341.42|4
1724144370000|2024-08-20 08:59:30|343.46|341.46|343.65|341.65|343.66|341.66|343.46|341.46|8
1724144380000|2024-08-20 08:59:40|343.66|341.66|343.61|341.61|343.66|341.66|343.61|341.61|4
1724144390000|2024-08-20 08:59:50|343.63|341.63|343.62|341.62|343.63|341.63|343.62|341.62|2
1724144400000|2024-08-20 09:00:00|343.61|341.61|343.62|341.62|343.62|341.62|343.61|341.61|2
1724144410000|2024-08-20 09:00:10|343.6|341.6|343.47|341.47|343.6|341.6|343.41|341.41|16
1724144420000|2024-08-20 09:00:20|343.48|341.48|343.35|341.35|343.59|341.59|343.31|341.31|24
1724144430000|2024-08-20 09:00:30|343.34|341.34|343.59|341.59|343.6|341.6|343.31|341.31|14
1724144440000|2024-08-20 09:00:40|343.6|341.6|343.59|341.59|343.83|341.83|343.59|341.59|23
1724144450000|2024-08-20 09:00:50|343.6|341.6|343.61|341.61|343.69|341.69|343.59|341.59|18
1724144460000|2024-08-20 09:01:00|343.62|341.62|343.78|341.78|343.82|341.82|343.62|341.62|17
1724144470000|2024-08-20 09:01:10|343.73|341.73|343.6|341.6|343.74|341.74|343.6|341.6|11
1724144480000|2024-08-20 09:01:20|343.59|341.59|343.62|341.62|343.66|341.66|343.53|341.53|15
1724144490000|2024-08-20 09:01:30|343.63|341.63|343.68|341.68|343.68|341.68|343.61|341.61|9
1724144500000|2024-08-20 09:01:40|343.66|341.66|343.71|341.71|343.71|341.71|343.65|341.65|14
1724144510000|2024-08-20 09:01:50|343.7|341.7|343.42|341.42|343.73|341.73|343.41|341.41|24
1724144520000|2024-08-20 09:02:00|343.45|341.45|343.33|341.33|343.45|341.45|343.3|341.3|21
1724144530000|2024-08-20 09:02:10|343.32|341.32|343.25|341.25|343.33|341.33|343.23|341.23|19
1724144540000|2024-08-20 09:02:20|343.24|341.24|343.19|341.19|343.24|341.24|343.12|341.12|23
1724144550000|2024-08-20 09:02:30|343.2|341.2|343.32|341.32|343.32|341.32|343.2|341.2|18
1724144560000|2024-08-20 09:02:40|343.28|341.28|343.31|341.31|343.33|341.33|343.27|341.27|12
1724144570000|2024-08-20 09:02:50|343.33|341.33|343.44|341.44|343.44|341.44|343.32|341.32|19
1724144580000|2024-08-20 09:03:00|343.45|341.45|343.53|341.53|343.54|341.54|343.45|341.45|16
1724144590000|2024-08-20 09:03:10|343.54|341.54|343.55|341.55|343.56|341.56|343.49|341.49|11
1724144600000|2024-08-20 09:03:20|343.54|341.54|343.54|341.54|343.58|341.58|343.54|341.54|5
1724144610000|2024-08-20 09:03:30|343.6|341.6|343.67|341.67|343.71|341.71|343.56|341.56|13
1724144630000|2024-08-20 09:03:50|343.68|341.68|343.75|341.75|343.76|341.76|343.68|341.68|7
1724144640000|2024-08-20 09:04:00|343.74|341.74|343.66|341.66|343.82|341.82|343.63|341.63|16
1724144650000|2024-08-20 09:04:10|343.68|341.68|343.69|341.69|343.69|341.69|343.65|341.65|11
1724144660000|2024-08-20 09:04:20|343.71|341.71|343.77|341.77|343.77|341.77|343.71|341.71|9
1724144670000|2024-08-20 09:04:30|343.79|341.79|344.02|342.02|344.02|342.02|343.79|341.79|15
1724144680000|2024-08-20 09:04:40|343.99|341.99|343.88|341.88|343.99|341.99|343.87|341.87|11
1724144690000|2024-08-20 09:04:50|343.87|341.87|343.9|341.9|343.9|341.9|343.83|341.83|14
1724144700000|2024-08-20 09:05:00|343.88|341.88|343.93|341.93|343.94|341.94|343.87|341.87|15
1724144710000|2024-08-20 09:05:10|343.91|341.91|343.91|341.91|343.96|341.96|343.88|341.88|11
1724144720000|2024-08-20 09:05:20|343.92|341.92|343.94|341.94|343.94|341.94|343.88|341.88|11
1724144730000|2024-08-20 09:05:30|343.95|341.95|344.07|342.07|344.1|342.1|343.94|341.94|19
1724144740000|2024-08-20 09:05:40|344.1|342.1|344.15|342.15|344.18|342.18|344.08|342.08|17
1724144750000|2024-08-20 09:05:50|344.17|342.17|344.23|342.23|344.23|342.23|344.15|342.15|6
1724144760000|2024-08-20 09:06:00|344.21|342.21|344.19|342.19|344.26|342.26|344.18|342.18|12
1724144770000|2024-08-20 09:06:10|344.2|342.2|344.12|342.12|344.21|342.21|344.09|342.09|10
1724144780000|2024-08-20 09:06:20|344.1|342.1|344.05|342.05|344.11|342.11|344.05|342.05|12
1724144790000|2024-08-20 09:06:30|344.01|342.01|344.14|342.14|344.14|342.14|344.01|342.01|14
1724144800000|2024-08-20 09:06:40|344.13|342.13|344.14|342.14|344.16|342.16|344.07|342.07|9
1724144810000|2024-08-20 09:06:50|344.1|342.1|344.12|342.12|344.12|342.12|344.1|342.1|6
1724144820000|2024-08-20 09:07:00|344.11|342.11|344.06|342.06|344.11|342.11|344|342|13
1724144830000|2024-08-20 09:07:10|344.02|342.02|344.01|342.01|344.06|342.06|343.99|341.99|14
1724144840000|2024-08-20 09:07:20|344.04|342.04|344.13|342.13|344.13|342.13|344.03|342.03|10
1724144850000|2024-08-20 09:07:30|344.16|342.16|344.2|342.2|344.2|342.2|344.16|342.16|7
1724144860000|2024-08-20 09:07:40|344.18|342.18|344.13|342.13|344.18|342.18|344.13|342.13|4
1724144870000|2024-08-20 09:07:50|344.12|342.12|344.02|342.02|344.12|342.12|343.93|341.93|12
1724144880000|2024-08-20 09:08:00|344|342|344.02|342.02|344.02|342.02|344|342|3
1724144890000|2024-08-20 09:08:10|343.99|341.99|344.07|342.07|344.07|342.07|343.99|341.99|9
1724144900000|2024-08-20 09:08:20|344.05|342.05|344.06|342.06|344.06|342.06|344.05|342.05|2
1724144910000|2024-08-20 09:08:30|344.07|342.07|344.05|342.05|344.09|342.09|344.05|342.05|5
1724144920000|2024-08-20 09:08:40|344.04|342.04|343.94|341.94|344.04|342.04|343.94|341.94|11
1724144930000|2024-08-20 09:08:50|343.9|341.9|343.86|341.86|343.9|341.9|343.84|341.84|12
1724144940000|2024-08-20 09:09:00|343.85|341.85|343.85|341.85|343.85|341.85|343.84|341.84|3
1724144950000|2024-08-20 09:09:10|343.87|341.87|343.92|341.92|343.94|341.94|343.87|341.87|12
1724144960000|2024-08-20 09:09:20|343.9|341.9|343.96|341.96|343.96|341.96|343.9|341.9|10
1724144970000|2024-08-20 09:09:30|343.97|341.97|344.01|342.01|344.01|342.01|343.93|341.93|11
1724144980000|2024-08-20 09:09:40|343.99|341.99|344.1|342.1|344.1|342.1|343.99|341.99|10
1724144990000|2024-08-20 09:09:50|344.08|342.08|343.93|341.93|344.08|342.08|343.92|341.92|6
1724145000000|2024-08-20 09:10:00|343.94|341.94|343.99|341.99|343.99|341.99|343.92|341.92|19
1724145010000|2024-08-20 09:10:10|344.02|342.02|343.93|341.93|344.02|342.02|343.93|341.93|7
1724145020000|2024-08-20 09:10:20|343.94|341.94|344.1|342.1|344.1|342.1|343.94|341.94|15
1724145030000|2024-08-20 09:10:30|344.08|342.08|344.2|342.2|344.2|342.2|344.08|342.08|10
1724145040000|2024-08-20 09:10:40|344.21|342.21|344.25|342.25|344.27|342.27|344.2|342.2|11
1724145050000|2024-08-20 09:10:50|344.26|342.26|344.28|342.28|344.28|342.28|344.25|342.25|6
1724145060000|2024-08-20 09:11:00|344.26|342.26|344.27|342.27|344.27|342.27|344.21|342.21|13
1724145070000|2024-08-20 09:11:10|344.24|342.24|344.2|342.2|344.25|342.25|344.2|342.2|5
1724145080000|2024-08-20 09:11:20|344.17|342.17|344.16|342.16|344.17|342.17|344.16|342.16|2
1724145090000|2024-08-20 09:11:30|344.17|342.17|344.2|342.2|344.22|342.22|344.17|342.17|17
1724145100000|2024-08-20 09:11:40|344.21|342.21|344.11|342.11|344.21|342.21|344.11|342.11|11
1724145110000|2024-08-20 09:11:50|344.1|342.1|344.09|342.09|344.1|342.1|344.07|342.07|5
1724145120000|2024-08-20 09:12:00|344.1|342.1|344.1|342.1|344.11|342.11|344.09|342.09|5
1724145130000|2024-08-20 09:12:10|344.09|342.09|344.04|342.04|344.09|342.09|344.02|342.02|12
1724145140000|2024-08-20 09:12:20|344.05|342.05|344.06|342.06|344.07|342.07|344.04|342.04|12
1724145150000|2024-08-20 09:12:30|344.05|342.05|344.08|342.08|344.08|342.08|344.05|342.05|4
1724145160000|2024-08-20 09:12:40|344.09|342.09|344.08|342.08|344.09|342.09|344.05|342.05|6
1724145170000|2024-08-20 09:12:50|344.07|342.07|344.16|342.16|344.22|342.22|344.07|342.07|16
1724145180000|2024-08-20 09:13:00|344.15|342.15|344.22|342.22|344.22|342.22|344.14|342.14|11
1724145190000|2024-08-20 09:13:10|344.19|342.19|344.04|342.04|344.19|342.19|344.04|342.04|11
1724145200000|2024-08-20 09:13:20|344.02|342.02|344.09|342.09|344.12|342.12|344.01|342.01|16
1724145210000|2024-08-20 09:13:30|344.1|342.1|344.08|342.08|344.1|342.1|344.05|342.05|13
1724145220000|2024-08-20 09:13:40|344.09|342.09|344.01|342.01|344.12|342.12|344|342|11
1724145230000|2024-08-20 09:13:50|344|342|344.01|342.01|344.02|342.02|344|342|7
1724145240000|2024-08-20 09:14:00|344.03|342.03|344.04|342.04|344.04|342.04|344.02|342.02|8
1724145250000|2024-08-20 09:14:10|344.05|342.05|344.06|342.06|344.06|342.06|344.04|342.04|5
1724145260000|2024-08-20 09:14:20|344.04|342.04|344.02|342.02|344.05|342.05|344.01|342.01|5
1724145270000|2024-08-20 09:14:30|344.03|342.03|344.03|342.03|344.03|342.03|344.03|342.03|1
1724145280000|2024-08-20 09:14:40|344.06|342.06|344.07|342.07|344.1|342.1|344.06|342.06|6
1724145290000|2024-08-20 09:14:50|344.06|342.06|344.04|342.04|344.06|342.06|344.02|342.02|7
1724145300000|2024-08-20 09:15:00|344.05|342.05|344.03|342.03|344.05|342.05|344.03|342.03|4
1724145310000|2024-08-20 09:15:10|344.04|342.04|344.07|342.07|344.07|342.07|343.96|341.96|11
1724145320000|2024-08-20 09:15:20|344.08|342.08|344.14|342.14|344.15|342.15|344.04|342.04|12
1724145330000|2024-08-20 09:15:30|344.13|342.13|344.11|342.11|344.15|342.15|344.1|342.1|21
1724145340000|2024-08-20 09:15:40|344.12|342.12|344.1|342.1|344.13|342.13|344.09|342.09|13
1724145350000|2024-08-20 09:15:50|344.09|342.09|343.92|341.92|344.09|342.09|343.91|341.91|11
1724145360000|2024-08-20 09:16:00|343.93|341.93|343.96|341.96|343.96|341.96|343.93|341.93|11
1724145370000|2024-08-20 09:16:10|343.99|341.99|343.95|341.95|343.99|341.99|343.92|341.92|17
1724145380000|2024-08-20 09:16:20|343.96|341.96|343.96|341.96|343.98|341.98|343.94|341.94|11
1724145390000|2024-08-20 09:16:30|343.89|341.89|343.77|341.77|343.93|341.93|343.77|341.77|12
1724145400000|2024-08-20 09:16:40|343.75|341.75|343.77|341.77|343.81|341.81|343.74|341.74|12
1724145410000|2024-08-20 09:16:50|343.81|341.81|343.84|341.84|343.84|341.84|343.81|341.81|8
1724145420000|2024-08-20 09:17:00|343.82|341.82|343.74|341.74|343.82|341.82|343.74|341.74|4
1724145430000|2024-08-20 09:17:10|343.72|341.72|343.79|341.79|343.79|341.79|343.72|341.72|10
1724145440000|2024-08-20 09:17:20|343.78|341.78|343.64|341.64|343.78|341.78|343.64|341.64|12
1724145450000|2024-08-20 09:17:30|343.65|341.65|343.76|341.76|343.77|341.77|343.64|341.64|21
1724145460000|2024-08-20 09:17:40|343.77|341.77|343.86|341.86|343.86|341.86|343.76|341.76|16
1724145470000|2024-08-20 09:17:50|343.85|341.85|343.85|341.85|343.86|341.86|343.83|341.83|10
1724145480000|2024-08-20 09:18:00|343.86|341.86|343.85|341.85|343.87|341.87|343.82|341.82|16
1724145490000|2024-08-20 09:18:10|343.87|341.87|343.9|341.9|343.91|341.91|343.87|341.87|15
1724145500000|2024-08-20 09:18:20|343.89|341.89|343.83|341.83|343.89|341.89|343.83|341.83|5
1724145510000|2024-08-20 09:18:30|343.81|341.81|343.75|341.75|343.81|341.81|343.74|341.74|8
1724145520000|2024-08-20 09:18:40|343.76|341.76|343.65|341.65|343.76|341.76|343.64|341.64|10
1724145530000|2024-08-20 09:18:50|343.64|341.64|343.63|341.63|343.68|341.68|343.63|341.63|14
1724145540000|2024-08-20 09:19:00|343.61|341.61|343.43|341.43|343.62|341.62|343.43|341.43|15
1724145550000|2024-08-20 09:19:10|343.41|341.41|343.4|341.4|343.41|341.41|343.37|341.37|6
1724145560000|2024-08-20 09:19:20|343.41|341.41|343.45|341.45|343.45|341.45|343.41|341.41|8
1724145570000|2024-08-20 09:19:30|343.44|341.44|343.43|341.43|343.45|341.45|343.41|341.41|11
1724145580000|2024-08-20 09:19:40|343.44|341.44|343.47|341.47|343.48|341.48|343.43|341.43|12
1724145590000|2024-08-20 09:19:50|343.48|341.48|343.45|341.45|343.48|341.48|343.38|341.38|12
1724145600000|2024-08-20 09:20:00|343.47|341.47|343.51|341.51|343.51|341.51|343.45|341.45|14
1724145610000|2024-08-20 09:20:10|343.48|341.48|343.51|341.51|343.51|341.51|343.45|341.45|11
1724145620000|2024-08-20 09:20:20|343.54|341.54|343.54|341.54|343.57|341.57|343.52|341.52|10
1724145630000|2024-08-20 09:20:30|343.55|341.55|343.58|341.58|343.58|341.58|343.55|341.55|4
1724145640000|2024-08-20 09:20:40|343.59|341.59|343.56|341.56|343.59|341.59|343.56|341.56|7
1724145650000|2024-08-20 09:20:50|343.57|341.57|343.58|341.58|343.58|341.58|343.54|341.54|5
1724145660000|2024-08-20 09:21:00|343.59|341.59|343.66|341.66|343.68|341.68|343.59|341.59|20
1724145670000|2024-08-20 09:21:10|343.65|341.65|343.68|341.68|343.69|341.69|343.61|341.61|10
1724145680000|2024-08-20 09:21:20|343.71|341.71|343.76|341.76|343.78|341.78|343.66|341.66|17
1724145690000|2024-08-20 09:21:30|343.77|341.77|343.81|341.81|343.81|341.81|343.77|341.77|9
1724145700000|2024-08-20 09:21:40|343.79|341.79|343.77|341.77|343.82|341.82|343.77|341.77|8
1724145710000|2024-08-20 09:21:50|343.78|341.78|343.8|341.8|343.82|341.82|343.78|341.78|4
1724145720000|2024-08-20 09:22:00|343.75|341.75|343.78|341.78|343.8|341.8|343.75|341.75|6
1724145730000|2024-08-20 09:22:10|343.8|341.8|344|342|344.04|342.04|343.8|341.8|15
1724145740000|2024-08-20 09:22:20|343.98|341.98|344.14|342.14|344.16|342.16|343.95|341.95|14
1724145750000|2024-08-20 09:22:30|344.12|342.12|343.99|341.99|344.12|342.12|343.98|341.98|11
1724145760000|2024-08-20 09:22:40|343.98|341.98|343.98|341.98|343.98|341.98|343.94|341.94|9
1724145770000|2024-08-20 09:22:50|343.99|341.99|344|342|344|342|343.97|341.97|4
1724145780000|2024-08-20 09:23:00|343.97|341.97|343.95|341.95|343.98|341.98|343.95|341.95|5
1724145790000|2024-08-20 09:23:10|343.96|341.96|343.97|341.97|343.99|341.99|343.96|341.96|7
1724145800000|2024-08-20 09:23:20|343.98|341.98|343.99|341.99|343.99|341.99|343.96|341.96|5
1724145810000|2024-08-20 09:23:30|344|342|344.1|342.1|344.11|342.11|344|342|10
1724145820000|2024-08-20 09:23:40|344.12|342.12|344.08|342.08|344.14|342.14|344.08|342.08|7
1724145830000|2024-08-20 09:23:50|344.1|342.1|344.09|342.09|344.1|342.1|344.09|342.09|2
1724145840000|2024-08-20 09:24:00|344.1|342.1|344.1|342.1|344.11|342.11|344.1|342.1|9
1724145850000|2024-08-20 09:24:10|344.11|342.11|344.08|342.08|344.13|342.13|344.08|342.08|10
1724145860000|2024-08-20 09:24:20|344.06|342.06|343.96|341.96|344.06|342.06|343.96|341.96|6
1724145870000|2024-08-20 09:24:30|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|1
1724145880000|2024-08-20 09:24:40|344.02|342.02|344.04|342.04|344.05|342.05|344.01|342.01|10
1724145890000|2024-08-20 09:24:50|344.05|342.05|344.04|342.04|344.06|342.06|344.04|342.04|10
1724145900000|2024-08-20 09:25:00|344.07|342.07|344.07|342.07|344.11|342.11|344.05|342.05|9
1724145910000|2024-08-20 09:25:10|344.06|342.06|344.05|342.05|344.06|342.06|344.04|342.04|3
1724145920000|2024-08-20 09:25:20|344.04|342.04|343.99|341.99|344.04|342.04|343.99|341.99|3
1724145930000|2024-08-20 09:25:30|343.98|341.98|343.98|341.98|343.98|341.98|343.98|341.98|1
1724145940000|2024-08-20 09:25:40|344|342|344|342|344.01|342.01|343.98|341.98|6
1724145950000|2024-08-20 09:25:50|343.99|341.99|343.97|341.97|344|342|343.97|341.97|5
1724145960000|2024-08-20 09:26:00|343.98|341.98|343.98|341.98|343.98|341.98|343.98|341.98|1
1724145970000|2024-08-20 09:26:10|344|342|344.12|342.12|344.12|342.12|344|342|10
1724145980000|2024-08-20 09:26:20|344.09|342.09|344.07|342.07|344.11|342.11|344.05|342.05|10
1724145990000|2024-08-20 09:26:30|344.08|342.08|344.16|342.16|344.16|342.16|344.07|342.07|12
1724146000000|2024-08-20 09:26:40|344.17|342.17|344.28|342.28|344.32|342.32|344.17|342.17|15
1724146010000|2024-08-20 09:26:50|344.26|342.26|344.24|342.24|344.26|342.26|344.24|342.24|3
1724146020000|2024-08-20 09:27:00|344.26|342.26|344.31|342.31|344.32|342.32|344.26|342.26|12
1724146030000|2024-08-20 09:27:10|344.3|342.3|344.27|342.27|344.31|342.31|344.26|342.26|6
1724146050000|2024-08-20 09:27:30|344.29|342.29|344.25|342.25|344.29|342.29|344.25|342.25|4
1724146060000|2024-08-20 09:27:40|344.27|342.27|344.15|342.15|344.27|342.27|344.15|342.15|6
1724146070000|2024-08-20 09:27:50|344.18|342.18|344.15|342.15|344.19|342.19|344.15|342.15|8
1724146080000|2024-08-20 09:28:00|344.17|342.17|343.97|341.97|344.17|342.17|343.97|341.97|8
1724146090000|2024-08-20 09:28:10|343.98|341.98|343.97|341.97|343.99|341.99|343.91|341.91|15
1724146100000|2024-08-20 09:28:20|343.98|341.98|343.99|341.99|343.99|341.99|343.88|341.88|17
1724146110000|2024-08-20 09:28:30|343.98|341.98|343.97|341.97|343.98|341.98|343.96|341.96|6
1724146120000|2024-08-20 09:28:40|343.96|341.96|344|342|344.01|342.01|343.96|341.96|12
1724146130000|2024-08-20 09:28:50|344.04|342.04|344.08|342.08|344.1|342.1|344.04|342.04|6
1724146140000|2024-08-20 09:29:00|344.09|342.09|344.18|342.18|344.18|342.18|344.07|342.07|11
1724146150000|2024-08-20 09:29:10|344.15|342.15|344.17|342.17|344.17|342.17|344.15|342.15|3
1724146160000|2024-08-20 09:29:20|344.12|342.12|344.1|342.1|344.12|342.12|344.1|342.1|2
1724146170000|2024-08-20 09:29:30|344.08|342.08|344.09|342.09|344.09|342.09|344.08|342.08|2
1724146180000|2024-08-20 09:29:40|344.08|342.08|343.89|341.89|344.08|342.08|343.89|341.89|9
1724146190000|2024-08-20 09:29:50|343.9|341.9|343.94|341.94|343.94|341.94|343.87|341.87|14
1724146200000|2024-08-20 09:30:00|343.97|341.97|344.05|342.05|344.06|342.06|343.95|341.95|18
1724146210000|2024-08-20 09:30:10|344.04|342.04|344.16|342.16|344.16|342.16|344.04|342.04|11
1724146220000|2024-08-20 09:30:20|344.17|342.17|344.24|342.24|344.24|342.24|344.17|342.17|10
1724146230000|2024-08-20 09:30:30|344.22|342.22|344.15|342.15|344.22|342.22|344.11|342.11|14
1724146240000|2024-08-20 09:30:40|344.13|342.13|344.1|342.1|344.13|342.13|343.98|341.98|15
1724146250000|2024-08-20 09:30:50|344.08|342.08|343.95|341.95|344.08|342.08|343.94|341.94|12
1724146260000|2024-08-20 09:31:00|343.97|341.97|343.98|341.98|344.01|342.01|343.95|341.95|11
1724146270000|2024-08-20 09:31:10|344.02|342.02|343.93|341.93|344.02|342.02|343.93|341.93|15
1724146280000|2024-08-20 09:31:20|343.9|341.9|343.77|341.77|343.91|341.91|343.75|341.75|9
1724146290000|2024-08-20 09:31:30|343.76|341.76|343.76|341.76|343.77|341.77|343.76|341.76|5
1724146300000|2024-08-20 09:31:40|343.77|341.77|343.77|341.77|343.77|341.77|343.72|341.72|19
1724146310000|2024-08-20 09:31:50|343.76|341.76|343.72|341.72|343.78|341.78|343.72|341.72|11
1724146320000|2024-08-20 09:32:00|343.76|341.76|343.77|341.77|343.8|341.8|343.76|341.76|9
1724146330000|2024-08-20 09:32:10|343.79|341.79|343.86|341.86|343.86|341.86|343.78|341.78|9
1724146340000|2024-08-20 09:32:20|343.85|341.85|343.86|341.86|343.87|341.87|343.84|341.84|4
1724146350000|2024-08-20 09:32:30|343.84|341.84|343.77|341.77|343.84|341.84|343.77|341.77|3
1724146360000|2024-08-20 09:32:40|343.76|341.76|343.82|341.82|343.84|341.84|343.74|341.74|15
1724146370000|2024-08-20 09:32:50|343.81|341.81|343.76|341.76|343.81|341.81|343.75|341.75|7
1724146380000|2024-08-20 09:33:00|343.77|341.77|343.76|341.76|343.78|341.78|343.74|341.74|7
1724146390000|2024-08-20 09:33:10|343.77|341.77|343.72|341.72|343.78|341.78|343.72|341.72|18
1724146400000|2024-08-20 09:33:20|343.73|341.73|343.67|341.67|343.74|341.74|343.64|341.64|15
1724146410000|2024-08-20 09:33:30|343.66|341.66|343.72|341.72|343.73|341.73|343.66|341.66|13
1724146420000|2024-08-20 09:33:40|343.73|341.73|343.82|341.82|343.87|341.87|343.72|341.72|17
1724146430000|2024-08-20 09:33:50|343.81|341.81|343.72|341.72|343.84|341.84|343.71|341.71|15
1724146440000|2024-08-20 09:34:00|343.71|341.71|343.6|341.6|343.72|341.72|343.58|341.58|15
1724146450000|2024-08-20 09:34:10|343.61|341.61|343.54|341.54|343.61|341.61|343.54|341.54|10
1724146460000|2024-08-20 09:34:20|343.53|341.53|343.56|341.56|343.57|341.57|343.53|341.53|15
1724146470000|2024-08-20 09:34:30|343.55|341.55|343.59|341.59|343.66|341.66|343.52|341.52|14
1724146480000|2024-08-20 09:34:40|343.6|341.6|343.61|341.61|343.68|341.68|343.6|341.6|12
1724146490000|2024-08-20 09:34:50|343.62|341.62|343.61|341.61|343.65|341.65|343.61|341.61|9
1724146500000|2024-08-20 09:35:00|343.62|341.62|343.67|341.67|343.68|341.68|343.61|341.61|19
1724146510000|2024-08-20 09:35:10|343.68|341.68|343.57|341.57|343.68|341.68|343.57|341.57|13
1724146520000|2024-08-20 09:35:20|343.56|341.56|343.66|341.66|343.66|341.66|343.56|341.56|14
1724146530000|2024-08-20 09:35:30|343.7|341.7|343.62|341.62|343.74|341.74|343.62|341.62|18
1724146540000|2024-08-20 09:35:40|343.61|341.61|343.77|341.77|343.81|341.81|343.61|341.61|17
1724146550000|2024-08-20 09:35:50|343.78|341.78|343.78|341.78|343.79|341.79|343.75|341.75|8
1724146560000|2024-08-20 09:36:00|343.76|341.76|343.76|341.76|343.78|341.78|343.75|341.75|12
1724146570000|2024-08-20 09:36:10|343.77|341.77|343.74|341.74|343.79|341.79|343.74|341.74|11
1724146580000|2024-08-20 09:36:20|343.69|341.69|343.69|341.69|343.7|341.7|343.68|341.68|5
1724146590000|2024-08-20 09:36:30|343.7|341.7|343.71|341.71|343.73|341.73|343.7|341.7|10
1724146600000|2024-08-20 09:36:40|343.74|341.74|343.69|341.69|343.74|341.74|343.69|341.69|13
1724146610000|2024-08-20 09:36:50|343.68|341.68|343.62|341.62|343.68|341.68|343.61|341.61|5
1724146620000|2024-08-20 09:37:00|343.63|341.63|343.63|341.63|343.65|341.65|343.56|341.56|9
1724146630000|2024-08-20 09:37:10|343.62|341.62|343.68|341.68|343.72|341.72|343.62|341.62|10
1724146640000|2024-08-20 09:37:20|343.7|341.7|343.71|341.71|343.71|341.71|343.69|341.69|3
1724146650000|2024-08-20 09:37:30|343.7|341.7|343.75|341.75|343.76|341.76|343.7|341.7|4
1724146660000|2024-08-20 09:37:40|343.76|341.76|343.75|341.75|343.76|341.76|343.75|341.75|4
1724146670000|2024-08-20 09:37:50|343.72|341.72|343.66|341.66|343.72|341.72|343.66|341.66|2
1724146680000|2024-08-20 09:38:00|343.68|341.68|343.69|341.69|343.69|341.69|343.67|341.67|5
1724146690000|2024-08-20 09:38:10|343.68|341.68|343.81|341.81|343.81|341.81|343.68|341.68|8
1724146700000|2024-08-20 09:38:20|343.79|341.79|343.85|341.85|343.85|341.85|343.76|341.76|15
1724146710000|2024-08-20 09:38:30|343.86|341.86|343.97|341.97|343.97|341.97|343.86|341.86|11
1724146720000|2024-08-20 09:38:40|343.99|341.99|344.07|342.07|344.08|342.08|343.99|341.99|18
1724146730000|2024-08-20 09:38:50|344.06|342.06|344.07|342.07|344.08|342.08|344.06|342.06|6
1724146740000|2024-08-20 09:39:00|344.06|342.06|344.05|342.05|344.07|342.07|344.05|342.05|10
1724146750000|2024-08-20 09:39:10|344.06|342.06|343.91|341.91|344.07|342.07|343.91|341.91|7
1724146760000|2024-08-20 09:39:20|343.92|341.92|343.95|341.95|343.95|341.95|343.92|341.92|3
1724146770000|2024-08-20 09:39:30|343.93|341.93|343.95|341.95|343.95|341.95|343.93|341.93|3
1724146780000|2024-08-20 09:39:40|343.96|341.96|343.96|341.96|343.96|341.96|343.96|341.96|1
1724146800000|2024-08-20 09:40:00|343.95|341.95|343.87|341.87|343.95|341.95|343.84|341.84|5
1724146810000|2024-08-20 09:40:10|343.86|341.86|343.85|341.85|343.86|341.86|343.85|341.85|2
1724146820000|2024-08-20 09:40:20|343.84|341.84|343.84|341.84|343.85|341.85|343.84|341.84|3
1724146830000|2024-08-20 09:40:30|343.85|341.85|343.92|341.92|343.93|341.93|343.82|341.82|7
1724146840000|2024-08-20 09:40:40|343.9|341.9|343.97|341.97|343.97|341.97|343.9|341.9|16
1724146850000|2024-08-20 09:40:50|343.96|341.96|343.98|341.98|344.02|342.02|343.96|341.96|10
1724146860000|2024-08-20 09:41:00|343.96|341.96|343.97|341.97|343.99|341.99|343.96|341.96|7
1724146870000|2024-08-20 09:41:10|344|342|344.01|342.01|344.02|342.02|344|342|4
1724146880000|2024-08-20 09:41:20|344.02|342.02|344.01|342.01|344.04|342.04|344.01|342.01|11
1724146890000|2024-08-20 09:41:30|344.02|342.02|344.06|342.06|344.07|342.07|344|342|11
1724146900000|2024-08-20 09:41:40|344.07|342.07|344.06|342.06|344.08|342.08|344.06|342.06|6
1724146910000|2024-08-20 09:41:50|344.04|342.04|344|342|344.04|342.04|343.98|341.98|5
1724146920000|2024-08-20 09:42:00|344.03|342.03|344.02|342.02|344.05|342.05|343.96|341.96|13
1724146930000|2024-08-20 09:42:10|344.03|342.03|344.01|342.01|344.04|342.04|344.01|342.01|10
1724146940000|2024-08-20 09:42:20|343.95|341.95|344|342|344|342|343.95|341.95|6
1724146950000|2024-08-20 09:42:30|344.01|342.01|344.04|342.04|344.04|342.04|343.98|341.98|6
1724146960000|2024-08-20 09:42:40|344.06|342.06|344.11|342.11|344.12|342.12|344.06|342.06|10
1724146970000|2024-08-20 09:42:50|344.12|342.12|344.13|342.13|344.13|342.13|344.12|342.12|2
1724146980000|2024-08-20 09:43:00|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|1
1724146990000|2024-08-20 09:43:10|344.12|342.12|344.22|342.22|344.22|342.22|344.12|342.12|10
1724147000000|2024-08-20 09:43:20|344.23|342.23|344.31|342.31|344.31|342.31|344.21|342.21|7
1724147010000|2024-08-20 09:43:30|344.33|342.33|344.35|342.35|344.38|342.38|344.3|342.3|12
1724147020000|2024-08-20 09:43:40|344.38|342.38|344.35|342.35|344.38|342.38|344.35|342.35|6
1724147030000|2024-08-20 09:43:50|344.34|342.34|344.35|342.35|344.44|342.44|344.34|342.34|11
1724147040000|2024-08-20 09:44:00|344.36|342.36|344.37|342.37|344.38|342.38|344.36|342.36|3
1724147050000|2024-08-20 09:44:10|344.36|342.36|344.26|342.26|344.36|342.36|344.25|342.25|9
1724147060000|2024-08-20 09:44:20|344.24|342.24|344.28|342.28|344.29|342.29|344.24|342.24|5
1724147070000|2024-08-20 09:44:30|344.3|342.3|344.35|342.35|344.37|342.37|344.3|342.3|12
1724147080000|2024-08-20 09:44:40|344.33|342.33|344.26|342.26|344.35|342.35|344.23|342.23|6
1724147090000|2024-08-20 09:44:50|344.25|342.25|344.19|342.19|344.25|342.25|344.19|342.19|4
1724147100000|2024-08-20 09:45:00|344.2|342.2|344.24|342.24|344.24|342.24|344.2|342.2|3
1724147110000|2024-08-20 09:45:10|344.25|342.25|344.23|342.23|344.25|342.25|344.22|342.22|7
1724147120000|2024-08-20 09:45:20|344.22|342.22|344.1|342.1|344.22|342.22|344.08|342.08|15
1724147130000|2024-08-20 09:45:30|344.09|342.09|344.03|342.03|344.1|342.1|344.03|342.03|8
1724147140000|2024-08-20 09:45:40|344.04|342.04|344.03|342.03|344.04|342.04|344.03|342.03|4
1724147150000|2024-08-20 09:45:50|344.04|342.04|343.96|341.96|344.04|342.04|343.96|341.96|17
1724147160000|2024-08-20 09:46:00|344.02|342.02|344.02|342.02|344.02|342.02|344.01|342.01|3
1724147170000|2024-08-20 09:46:10|344.01|342.01|345.11|343.11|345.12|343.12|344|342|14
1724147180000|2024-08-20 09:46:20|345.1|343.1|345|343|345.1|343.1|345|343|9
1724147220000|2024-08-20 09:47:00|344.9|342.9|344.79|342.79|344.9|342.9|344.79|342.79|2
1724147230000|2024-08-20 09:47:10|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|1
1724147240000|2024-08-20 09:47:20|344.76|342.76|344.77|342.77|344.78|342.78|344.75|342.75|5
1724147260000|2024-08-20 09:47:40|344.76|342.76|344.76|342.76|344.76|342.76|344.76|342.76|1
1724147270000|2024-08-20 09:47:50|344.75|342.75|344.73|342.73|344.76|342.76|344.73|342.73|3
1724147280000|2024-08-20 09:48:00|344.57|342.57|344.48|342.48|344.57|342.57|344.48|342.48|8
1724147290000|2024-08-20 09:48:10|344.47|342.47|344.46|342.46|344.47|342.47|344.46|342.46|2
1724147300000|2024-08-20 09:48:20|344.47|342.47|344.5|342.5|344.5|342.5|344.47|342.47|2
1724147310000|2024-08-20 09:48:30|344.56|342.56|344.56|342.56|344.58|342.58|344.52|342.52|11
1724147320000|2024-08-20 09:48:40|344.51|342.51|344.58|342.58|344.58|342.58|344.5|342.5|11
1724147330000|2024-08-20 09:48:50|344.53|342.53|344.54|342.54|344.54|342.54|344.49|342.49|9
1724147340000|2024-08-20 09:49:00|344.53|342.53|344.54|342.54|344.56|342.56|344.5|342.5|10
1724147350000|2024-08-20 09:49:10|344.55|342.55|344.54|342.54|344.56|342.56|344.54|342.54|4
1724147360000|2024-08-20 09:49:20|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1724147370000|2024-08-20 09:49:30|344.47|342.47|344.49|342.49|344.5|342.5|344.47|342.47|4
1724147380000|2024-08-20 09:49:40|344.52|342.52|344.51|342.51|344.52|342.52|344.51|342.51|2
1724147400000|2024-08-20 09:50:00|344.49|342.49|344.48|342.48|344.49|342.49|344.48|342.48|2
1724147410000|2024-08-20 09:50:10|344.47|342.47|344.46|342.46|344.47|342.47|344.46|342.46|2
1724147420000|2024-08-20 09:50:20|344.45|342.45|344.37|342.37|344.45|342.45|344.28|342.28|19
1724147430000|2024-08-20 09:50:30|344.38|342.38|344.33|342.33|344.38|342.38|344.33|342.33|14
1724147440000|2024-08-20 09:50:40|344.31|342.31|344.31|342.31|344.33|342.33|344.3|342.3|12
1724147450000|2024-08-20 09:50:50|344.3|342.3|344.31|342.31|344.31|342.31|344.3|342.3|4
1724147460000|2024-08-20 09:51:00|344.32|342.32|344.32|342.32|344.34|342.34|344.31|342.31|9
1724147470000|2024-08-20 09:51:10|344.33|342.33|344.44|342.44|344.44|342.44|344.33|342.33|12
1724147480000|2024-08-20 09:51:20|344.45|342.45|344.44|342.44|344.47|342.47|344.43|342.43|6
1724147490000|2024-08-20 09:51:30|344.46|342.46|344.44|342.44|344.46|342.46|344.42|342.42|10
1724147500000|2024-08-20 09:51:40|344.43|342.43|344.41|342.41|344.43|342.43|344.41|342.41|3
1724147510000|2024-08-20 09:51:50|344.4|342.4|344.32|342.32|344.4|342.4|344.31|342.31|6
1724147520000|2024-08-20 09:52:00|344.33|342.33|344.43|342.43|344.43|342.43|344.33|342.33|7
1724147530000|2024-08-20 09:52:10|344.44|342.44|344.4|342.4|344.44|342.44|344.39|342.39|11
1724147540000|2024-08-20 09:52:20|344.43|342.43|344.42|342.42|344.43|342.43|344.42|342.42|2
1724147550000|2024-08-20 09:52:30|344.43|342.43|344.43|342.43|344.43|342.43|344.42|342.42|5
1724147560000|2024-08-20 09:52:40|344.42|342.42|344.42|342.42|344.43|342.43|344.41|342.41|4
1724147570000|2024-08-20 09:52:50|344.43|342.43|344.51|342.51|344.53|342.53|344.42|342.42|16
1724147580000|2024-08-20 09:53:00|344.5|342.5|344.5|342.5|344.52|342.52|344.48|342.48|9
1724147590000|2024-08-20 09:53:10|344.49|342.49|344.26|342.26|344.49|342.49|344.26|342.26|23
1724147600000|2024-08-20 09:53:20|344.27|342.27|344.27|342.27|344.27|342.27|344.25|342.25|9
1724147610000|2024-08-20 09:53:30|344.26|342.26|344.26|342.26|344.27|342.27|344.24|342.24|7
1724147620000|2024-08-20 09:53:40|344.27|342.27|344.27|342.27|344.31|342.31|344.27|342.27|6
1724147630000|2024-08-20 09:53:50|344.28|342.28|344.28|342.28|344.29|342.29|344.28|342.28|3
1724147640000|2024-08-20 09:54:00|344.25|342.25|344.15|342.15|344.25|342.25|344.15|342.15|11
1724147650000|2024-08-20 09:54:10|344.16|342.16|344.07|342.07|344.19|342.19|343.91|341.91|22
1724147660000|2024-08-20 09:54:20|344.08|342.08|344.12|342.12|344.15|342.15|344.08|342.08|17
1724147670000|2024-08-20 09:54:30|344.14|342.14|344.11|342.11|344.14|342.14|344.11|342.11|10
1724147680000|2024-08-20 09:54:40|344.13|342.13|344.11|342.11|344.14|342.14|344.1|342.1|17
1724147690000|2024-08-20 09:54:50|344.12|342.12|344.06|342.06|344.12|342.12|344.06|342.06|10
1724147700000|2024-08-20 09:55:00|344.05|342.05|343.94|341.94|344.05|342.05|343.91|341.91|14
1724147710000|2024-08-20 09:55:10|343.93|341.93|344.03|342.03|344.03|342.03|343.92|341.92|16
1724147720000|2024-08-20 09:55:20|344|342|343.99|341.99|344.03|342.03|343.99|341.99|13
1724147730000|2024-08-20 09:55:30|344|342|344.06|342.06|344.09|342.09|344|342|14
1724147740000|2024-08-20 09:55:40|344.05|342.05|344.2|342.2|344.2|342.2|344.01|342.01|16
1724147750000|2024-08-20 09:55:50|344.21|342.21|344.2|342.2|344.21|342.21|344.18|342.18|12
1724147760000|2024-08-20 09:56:00|344.19|342.19|344.22|342.22|344.25|342.25|344.19|342.19|11
1724147770000|2024-08-20 09:56:10|344.23|342.23|344.23|342.23|344.23|342.23|344.17|342.17|10
1724147780000|2024-08-20 09:56:20|344.26|342.26|344.24|342.24|344.26|342.26|344.23|342.23|6
1724147790000|2024-08-20 09:56:30|344.23|342.23|344.32|342.32|344.33|342.33|344.23|342.23|16
1724147800000|2024-08-20 09:56:40|344.31|342.31|344.34|342.34|344.36|342.36|344.31|342.31|8
1724147810000|2024-08-20 09:56:50|344.35|342.35|344.38|342.38|344.39|342.39|344.35|342.35|10
1724147820000|2024-08-20 09:57:00|344.36|342.36|344.42|342.42|344.45|342.45|344.36|342.36|17
1724147830000|2024-08-20 09:57:10|344.45|342.45|344.35|342.35|344.45|342.45|344.35|342.35|11
1724147840000|2024-08-20 09:57:20|344.36|342.36|344.38|342.38|344.42|342.42|344.36|342.36|14
1724147850000|2024-08-20 09:57:30|344.42|342.42|344.41|342.41|344.42|342.42|344.38|342.38|8
1724147860000|2024-08-20 09:57:40|344.4|342.4|344.44|342.44|344.46|342.46|344.38|342.38|9
1724147870000|2024-08-20 09:57:50|344.43|342.43|344.45|342.45|344.46|342.46|344.42|342.42|14
1724147880000|2024-08-20 09:58:00|344.44|342.44|344.35|342.35|344.44|342.44|344.34|342.34|13
1724147890000|2024-08-20 09:58:10|344.33|342.33|344.26|342.26|344.33|342.33|344.24|342.24|10
1724147900000|2024-08-20 09:58:20|344.27|342.27|344.32|342.32|344.32|342.32|344.25|342.25|15
1724147910000|2024-08-20 09:58:30|344.29|342.29|344.23|342.23|344.3|342.3|344.21|342.21|17
1724147920000|2024-08-20 09:58:40|344.22|342.22|344.3|342.3|344.3|342.3|344.22|342.22|12
1724147930000|2024-08-20 09:58:50|344.29|342.29|344.29|342.29|344.32|342.32|344.27|342.27|18
1724147940000|2024-08-20 09:59:00|344.28|342.28|344.24|342.24|344.29|342.29|344.24|342.24|13
1724147950000|2024-08-20 09:59:10|344.27|342.27|344.27|342.27|344.27|342.27|344.25|342.25|8
1724147960000|2024-08-20 09:59:20|344.26|342.26|344.29|342.29|344.31|342.31|344.26|342.26|6
1724147970000|2024-08-20 09:59:30|344.27|342.27|344.28|342.28|344.29|342.29|344.27|342.27|6
1724147980000|2024-08-20 09:59:40|344.27|342.27|344.27|342.27|344.27|342.27|344.24|342.24|13
1724147990000|2024-08-20 09:59:50|344.26|342.26|344.29|342.29|344.3|342.3|344.24|342.24|11
1724148000000|2024-08-20 10:00:00|344.3|342.3|344.38|342.38|344.42|342.42|344.28|342.28|20
1724148010000|2024-08-20 10:00:10|344.35|342.35|344.55|342.55|344.58|342.58|344.35|342.35|21
1724148020000|2024-08-20 10:00:20|344.56|342.56|344.44|342.44|344.56|342.56|344.43|342.43|18
1724148030000|2024-08-20 10:00:30|344.46|342.46|344.44|342.44|344.46|342.46|344.43|342.43|8
1724148040000|2024-08-20 10:00:40|344.45|342.45|344.64|342.64|344.64|342.64|344.45|342.45|18
1724148050000|2024-08-20 10:00:50|344.63|342.63|344.63|342.63|344.69|342.69|344.58|342.58|17
1724148060000|2024-08-20 10:01:00|344.62|342.62|344.52|342.52|344.62|342.62|344.48|342.48|16
1724148070000|2024-08-20 10:01:10|344.53|342.53|344.59|342.59|344.61|342.61|344.53|342.53|15
1724148080000|2024-08-20 10:01:20|344.6|342.6|344.58|342.58|344.6|342.6|344.56|342.56|7
1724148090000|2024-08-20 10:01:30|344.57|342.57|344.67|342.67|344.68|342.68|344.57|342.57|11
1724148100000|2024-08-20 10:01:40|344.65|342.65|344.67|342.67|344.8|342.8|344.65|342.65|23
1724148110000|2024-08-20 10:01:50|344.64|342.64|344.62|342.62|344.68|342.68|344.62|342.62|12
1724148120000|2024-08-20 10:02:00|344.63|342.63|344.68|342.68|344.69|342.69|344.63|342.63|10
1724148130000|2024-08-20 10:02:10|344.69|342.69|344.7|342.7|344.72|342.72|344.68|342.68|15
1724148140000|2024-08-20 10:02:20|344.71|342.71|344.82|342.82|344.82|342.82|344.68|342.68|16
1724148150000|2024-08-20 10:02:30|344.79|342.79|344.82|342.82|344.82|342.82|344.79|342.79|5
1724148160000|2024-08-20 10:02:40|344.81|342.81|344.64|342.64|344.81|342.81|344.64|342.64|8
1724148170000|2024-08-20 10:02:50|344.66|342.66|344.56|342.56|344.66|342.66|344.56|342.56|11
1724148180000|2024-08-20 10:03:00|344.53|342.53|344.47|342.47|344.55|342.55|344.42|342.42|19
1724148190000|2024-08-20 10:03:10|344.46|342.46|344.27|342.27|344.47|342.47|344.26|342.26|19
1724148200000|2024-08-20 10:03:20|344.26|342.26|344.23|342.23|344.26|342.26|344.16|342.16|13
1724148210000|2024-08-20 10:03:30|344.24|342.24|344.26|342.26|344.3|342.3|344.23|342.23|15
1724148220000|2024-08-20 10:03:40|344.25|342.25|344.25|342.25|344.29|342.29|344.25|342.25|17
1724148230000|2024-08-20 10:03:50|344.2|342.2|344.17|342.17|344.21|342.21|344.16|342.16|10
1724148240000|2024-08-20 10:04:00|344.15|342.15|344.14|342.14|344.16|342.16|344.11|342.11|15
1724148250000|2024-08-20 10:04:10|344.16|342.16|344.19|342.19|344.21|342.21|344.16|342.16|12
1724148260000|2024-08-20 10:04:20|344.18|342.18|344.15|342.15|344.18|342.18|344.12|342.12|5
1724148270000|2024-08-20 10:04:30|344.14|342.14|344.08|342.08|344.14|342.14|344.07|342.07|7
1724148280000|2024-08-20 10:04:40|344.07|342.07|344.08|342.08|344.09|342.09|344.02|342.02|8
1724148290000|2024-08-20 10:04:50|344.05|342.05|344.04|342.04|344.09|342.09|344.04|342.04|9
1724148300000|2024-08-20 10:05:00|344.03|342.03|344.03|342.03|344.05|342.05|344.01|342.01|15
1724148310000|2024-08-20 10:05:10|344.04|342.04|344.24|342.24|344.24|342.24|344.03|342.03|15
1724148320000|2024-08-20 10:05:20|344.22|342.22|344.21|342.21|344.25|342.25|344.19|342.19|12
1724148330000|2024-08-20 10:05:30|344.17|342.17|344.12|342.12|344.21|342.21|344.11|342.11|23
1724148340000|2024-08-20 10:05:40|344.1|342.1|344.15|342.15|344.17|342.17|344.04|342.04|21
1724148350000|2024-08-20 10:05:50|344.12|342.12|344.11|342.11|344.21|342.21|344.1|342.1|22
1724148360000|2024-08-20 10:06:00|344.12|342.12|344.04|342.04|344.12|342.12|344.04|342.04|19
1724148370000|2024-08-20 10:06:10|344.03|342.03|343.97|341.97|344.03|342.03|343.97|341.97|9
1724148380000|2024-08-20 10:06:20|343.96|341.96|343.95|341.95|343.97|341.97|343.95|341.95|8
1724148390000|2024-08-20 10:06:30|343.96|341.96|343.99|341.99|343.99|341.99|343.96|341.96|8
1724148400000|2024-08-20 10:06:40|343.98|341.98|344|342|344.04|342.04|343.98|341.98|17
1724148410000|2024-08-20 10:06:50|343.98|341.98|343.94|341.94|343.99|341.99|343.92|341.92|14
1724148420000|2024-08-20 10:07:00|343.89|341.89|343.83|341.83|343.91|341.91|343.83|341.83|17
1724148430000|2024-08-20 10:07:10|343.84|341.84|343.93|341.93|343.93|341.93|343.82|341.82|16
1724148440000|2024-08-20 10:07:20|343.92|341.92|343.74|341.74|343.92|341.92|343.73|341.73|18
1724148450000|2024-08-20 10:07:30|343.75|341.75|343.7|341.7|343.75|341.75|343.69|341.69|14
1724148460000|2024-08-20 10:07:40|343.69|341.69|343.64|341.64|343.69|341.69|343.63|341.63|12
1724148470000|2024-08-20 10:07:50|343.63|341.63|343.6|341.6|343.65|341.65|343.6|341.6|15
1724148480000|2024-08-20 10:08:00|343.61|341.61|343.54|341.54|343.64|341.64|343.54|341.54|8
1724148490000|2024-08-20 10:08:10|343.53|341.53|343.54|341.54|343.56|341.56|343.51|341.51|12
1724148500000|2024-08-20 10:08:20|343.53|341.53|343.46|341.46|343.56|341.56|343.44|341.44|22
1724148510000|2024-08-20 10:08:30|343.42|341.42|343.37|341.37|343.45|341.45|343.37|341.37|16
1724148520000|2024-08-20 10:08:40|343.42|341.42|343.42|341.42|343.44|341.44|343.4|341.4|17
1724148530000|2024-08-20 10:08:50|343.41|341.41|343.41|341.41|343.43|341.43|343.33|341.33|19
1724148540000|2024-08-20 10:09:00|343.39|341.39|343.31|341.31|343.4|341.4|343.31|341.31|10
1724148550000|2024-08-20 10:09:10|343.2|341.2|343.22|341.22|343.24|341.24|343.19|341.19|18
1724148560000|2024-08-20 10:09:20|343.21|341.21|343.21|341.21|343.22|341.22|343.16|341.16|10
1724148570000|2024-08-20 10:09:30|343.19|341.19|343.23|341.23|343.24|341.24|343.19|341.19|11
1724148580000|2024-08-20 10:09:40|343.22|341.22|343.35|341.35|343.35|341.35|343.22|341.22|12
1724148590000|2024-08-20 10:09:50|343.34|341.34|343.47|341.47|343.47|341.47|343.34|341.34|11
1724148600000|2024-08-20 10:10:00|343.48|341.48|343.6|341.6|343.6|341.6|343.47|341.47|17
1724148610000|2024-08-20 10:10:10|343.59|341.59|343.72|341.72|343.72|341.72|343.59|341.59|13
1724148620000|2024-08-20 10:10:20|343.73|341.73|343.6|341.6|343.73|341.73|343.59|341.59|8
1724148630000|2024-08-20 10:10:30|343.62|341.62|343.6|341.6|343.64|341.64|343.57|341.57|10
1724148640000|2024-08-20 10:10:40|343.58|341.58|343.58|341.58|343.58|341.58|343.58|341.58|1
1724148650000|2024-08-20 10:10:50|343.56|341.56|343.54|341.54|343.56|341.56|343.49|341.49|6
1724148660000|2024-08-20 10:11:00|343.57|341.57|343.69|341.69|343.7|341.7|343.57|341.57|17
1724148670000|2024-08-20 10:11:10|343.68|341.68|343.64|341.64|343.69|341.69|343.63|341.63|9
1724148680000|2024-08-20 10:11:20|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|1
1724148690000|2024-08-20 10:11:30|343.64|341.64|343.69|341.69|343.71|341.71|343.64|341.64|6
1724148700000|2024-08-20 10:11:40|343.68|341.68|343.66|341.66|343.68|341.68|343.65|341.65|4
1724148710000|2024-08-20 10:11:50|343.65|341.65|343.58|341.58|343.65|341.65|343.57|341.57|7
1724148720000|2024-08-20 10:12:00|343.59|341.59|343.68|341.68|343.69|341.69|343.59|341.59|14
1724148730000|2024-08-20 10:12:10|343.69|341.69|343.71|341.71|343.71|341.71|343.68|341.68|8
1724148740000|2024-08-20 10:12:20|343.72|341.72|343.92|341.92|343.92|341.92|343.72|341.72|12
1724148750000|2024-08-20 10:12:30|343.93|341.93|343.86|341.86|343.94|341.94|343.86|341.86|7
1724148760000|2024-08-20 10:12:40|343.85|341.85|343.86|341.86|343.86|341.86|343.85|341.85|2
1724148770000|2024-08-20 10:12:50|343.87|341.87|343.81|341.81|343.87|341.87|343.8|341.8|7
1724148780000|2024-08-20 10:13:00|343.82|341.82|343.99|341.99|343.99|341.99|343.82|341.82|11
1724148790000|2024-08-20 10:13:10|343.96|341.96|343.97|341.97|343.97|341.97|343.96|341.96|2
1724148810000|2024-08-20 10:13:30|343.96|341.96|343.94|341.94|343.96|341.96|343.93|341.93|5
1724148820000|2024-08-20 10:13:40|343.92|341.92|343.93|341.93|343.93|341.93|343.92|341.92|4
1724148830000|2024-08-20 10:13:50|343.91|341.91|343.91|341.91|343.91|341.91|343.9|341.9|9
1724148840000|2024-08-20 10:14:00|343.92|341.92|343.93|341.93|343.93|341.93|343.91|341.91|4
1724148850000|2024-08-20 10:14:10|343.94|341.94|343.94|341.94|343.94|341.94|343.93|341.93|3
1724148860000|2024-08-20 10:14:20|343.92|341.92|343.94|341.94|343.94|341.94|343.92|341.92|6
1724148870000|2024-08-20 10:14:30|343.92|341.92|343.93|341.93|343.93|341.93|343.92|341.92|2
1724148880000|2024-08-20 10:14:40|343.94|341.94|343.94|341.94|343.95|341.95|343.94|341.94|3
1724148890000|2024-08-20 10:14:50|343.95|341.95|343.93|341.93|343.95|341.95|343.93|341.93|3
1724148900000|2024-08-20 10:15:00|343.94|341.94|343.98|341.98|343.98|341.98|343.94|341.94|3
1724148910000|2024-08-20 10:15:10|343.99|341.99|343.99|341.99|344|342|343.98|341.98|8
1724148920000|2024-08-20 10:15:20|343.98|341.98|343.98|341.98|343.99|341.99|343.96|341.96|14
1724148950000|2024-08-20 10:15:50|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|1
1724148960000|2024-08-20 10:16:00|343.96|341.96|343.98|341.98|343.98|341.98|343.96|341.96|3
1724148970000|2024-08-20 10:16:10|343.99|341.99|343.99|341.99|343.99|341.99|343.99|341.99|1
1724148980000|2024-08-20 10:16:20|343.98|341.98|344.03|342.03|344.03|342.03|343.98|341.98|8
1724148990000|2024-08-20 10:16:30|344.01|342.01|344.05|342.05|344.05|342.05|344.01|342.01|13
1724149000000|2024-08-20 10:16:40|344.01|342.01|344.02|342.02|344.02|342.02|344.01|342.01|2
1724149010000|2024-08-20 10:16:50|343.98|341.98|344|342|344|342|343.98|341.98|4
1724149020000|2024-08-20 10:17:00|343.98|341.98|343.97|341.97|343.98|341.98|343.95|341.95|7
1724149030000|2024-08-20 10:17:10|343.98|341.98|343.98|341.98|343.98|341.98|343.98|341.98|1
1724149040000|2024-08-20 10:17:20|343.95|341.95|343.94|341.94|343.95|341.95|343.92|341.92|4
1724149050000|2024-08-20 10:17:30|343.95|341.95|343.97|341.97|343.97|341.97|343.95|341.95|5
1724149060000|2024-08-20 10:17:40|343.95|341.95|343.91|341.91|343.97|341.97|343.91|341.91|7
1724149070000|2024-08-20 10:17:50|343.92|341.92|343.93|341.93|343.93|341.93|343.92|341.92|8
1724149080000|2024-08-20 10:18:00|343.92|341.92|343.86|341.86|343.92|341.92|343.86|341.86|6
1724149090000|2024-08-20 10:18:10|343.85|341.85|343.84|341.84|343.86|341.86|343.83|341.83|7
1724149100000|2024-08-20 10:18:20|343.82|341.82|343.8|341.8|343.83|341.83|343.8|341.8|9
1724149120000|2024-08-20 10:18:40|343.83|341.83|343.78|341.78|343.83|341.83|343.78|341.78|6
1724149130000|2024-08-20 10:18:50|343.76|341.76|343.6|341.6|343.76|341.76|343.59|341.59|9
1724149140000|2024-08-20 10:19:00|343.59|341.59|343.55|341.55|343.6|341.6|343.55|341.55|7
1724149150000|2024-08-20 10:19:10|343.54|341.54|343.57|341.57|343.58|341.58|343.53|341.53|10
1724149160000|2024-08-20 10:19:20|343.58|341.58|343.56|341.56|343.58|341.58|343.56|341.56|7
1724149170000|2024-08-20 10:19:30|343.55|341.55|343.57|341.57|343.58|341.58|343.55|341.55|8
1724149180000|2024-08-20 10:19:40|343.58|341.58|343.58|341.58|343.65|341.65|343.56|341.56|16
1724149190000|2024-08-20 10:19:50|343.6|341.6|343.63|341.63|343.63|341.63|343.6|341.6|2
1724149200000|2024-08-20 10:20:00|343.65|341.65|343.67|341.67|343.68|341.68|343.63|341.63|10
1724149210000|2024-08-20 10:20:10|343.68|341.68|343.67|341.67|343.71|341.71|343.67|341.67|6
1724149220000|2024-08-20 10:20:20|343.65|341.65|343.65|341.65|343.66|341.66|343.62|341.62|15
1724149230000|2024-08-20 10:20:30|343.66|341.66|343.66|341.66|343.66|341.66|343.66|341.66|1
1724149250000|2024-08-20 10:20:50|343.65|341.65|343.66|341.66|343.66|341.66|343.65|341.65|4
1724149260000|2024-08-20 10:21:00|343.68|341.68|343.69|341.69|343.7|341.7|343.66|341.66|7
1724149270000|2024-08-20 10:21:10|343.7|341.7|343.68|341.68|343.7|341.7|343.67|341.67|6
1724149280000|2024-08-20 10:21:20|343.7|341.7|343.7|341.7|343.71|341.71|343.69|341.69|7
1724149290000|2024-08-20 10:21:30|343.68|341.68|343.73|341.73|343.73|341.73|343.68|341.68|9
1724149300000|2024-08-20 10:21:40|343.77|341.77|343.78|341.78|343.78|341.78|343.76|341.76|4
1724149310000|2024-08-20 10:21:50|343.79|341.79|343.8|341.8|343.82|341.82|343.79|341.79|12
1724149320000|2024-08-20 10:22:00|343.81|341.81|343.84|341.84|343.87|341.87|343.81|341.81|7
1724149330000|2024-08-20 10:22:10|343.85|341.85|343.73|341.73|343.85|341.85|343.73|341.73|5
1724149350000|2024-08-20 10:22:30|343.69|341.69|343.67|341.67|343.69|341.69|343.67|341.67|6
1724149360000|2024-08-20 10:22:40|343.68|341.68|343.68|341.68|343.68|341.68|343.65|341.65|16
1724149370000|2024-08-20 10:22:50|343.67|341.67|343.55|341.55|343.67|341.67|343.55|341.55|8
1724149380000|2024-08-20 10:23:00|343.54|341.54|343.47|341.47|343.54|341.54|343.46|341.46|16
1724149390000|2024-08-20 10:23:10|343.46|341.46|343.52|341.52|343.54|341.54|343.46|341.46|11
1724149400000|2024-08-20 10:23:20|343.55|341.55|343.61|341.61|343.61|341.61|343.55|341.55|8
1724149410000|2024-08-20 10:23:30|343.65|341.65|343.69|341.69|343.69|341.69|343.64|341.64|5
1724149420000|2024-08-20 10:23:40|343.7|341.7|343.8|341.8|343.82|341.82|343.7|341.7|9
1724149430000|2024-08-20 10:23:50|343.78|341.78|343.88|341.88|343.88|341.88|343.78|341.78|7
1724149440000|2024-08-20 10:24:00|343.9|341.9|343.92|341.92|343.92|341.92|343.89|341.89|4
1724149450000|2024-08-20 10:24:10|343.91|341.91|343.95|341.95|343.95|341.95|343.88|341.88|8
1724149460000|2024-08-20 10:24:20|343.96|341.96|343.94|341.94|343.96|341.96|343.94|341.94|2
1724149470000|2024-08-20 10:24:30|343.96|341.96|343.94|341.94|343.96|341.96|343.93|341.93|9
1724149480000|2024-08-20 10:24:40|343.95|341.95|343.94|341.94|343.95|341.95|343.94|341.94|2
1724149490000|2024-08-20 10:24:50|343.95|341.95|343.86|341.86|343.95|341.95|343.86|341.86|5
1724149500000|2024-08-20 10:25:00|343.88|341.88|343.89|341.89|343.93|341.93|343.88|341.88|10
1724149510000|2024-08-20 10:25:10|343.9|341.9|343.92|341.92|343.92|341.92|343.9|341.9|3
1724149520000|2024-08-20 10:25:20|343.94|341.94|343.96|341.96|343.97|341.97|343.92|341.92|10
1724149530000|2024-08-20 10:25:30|343.94|341.94|343.96|341.96|343.96|341.96|343.94|341.94|3
1724149540000|2024-08-20 10:25:40|343.97|341.97|343.98|341.98|344|342|343.97|341.97|5
1724149570000|2024-08-20 10:26:10|343.99|341.99|343.99|341.99|343.99|341.99|343.98|341.98|3
1724149580000|2024-08-20 10:26:20|343.98|341.98|343.98|341.98|343.98|341.98|343.98|341.98|1
1724149600000|2024-08-20 10:26:40|343.99|341.99|344.01|342.01|344.01|342.01|343.99|341.99|3
1724149610000|2024-08-20 10:26:50|344.02|342.02|344.02|342.02|344.02|342.02|344|342|4
1724149630000|2024-08-20 10:27:10|343.98|341.98|343.99|341.99|343.99|341.99|343.98|341.98|2
1724149640000|2024-08-20 10:27:20|344.01|342.01|344.01|342.01|344.02|342.02|344|342|13
1724149650000|2024-08-20 10:27:30|344.02|342.02|344.01|342.01|344.03|342.03|344|342|13
1724149670000|2024-08-20 10:27:50|344.02|342.02|344.03|342.03|344.03|342.03|344.02|342.02|2
1724149680000|2024-08-20 10:28:00|344.01|342.01|344.01|342.01|344.02|342.02|343.99|341.99|8
1724149690000|2024-08-20 10:28:10|344.02|342.02|344.02|342.02|344.02|342.02|344.02|342.02|1
1724149700000|2024-08-20 10:28:20|344.03|342.03|344.03|342.03|344.03|342.03|344.03|342.03|1
1724149710000|2024-08-20 10:28:30|343.98|341.98|344.19|342.19|344.19|342.19|343.98|341.98|4
1724149720000|2024-08-20 10:28:40|344.2|342.2|344.28|342.28|344.28|342.28|344.2|342.2|5
1724149730000|2024-08-20 10:28:50|344.27|342.27|344.24|342.24|344.27|342.27|344.24|342.24|5
1724149740000|2024-08-20 10:29:00|344.23|342.23|344.16|342.16|344.23|342.23|344.13|342.13|8
1724149750000|2024-08-20 10:29:10|344.17|342.17|344.13|342.13|344.18|342.18|344.13|342.13|6
1724149760000|2024-08-20 10:29:20|344.11|342.11|344.1|342.1|344.11|342.11|344.08|342.08|4
1724149770000|2024-08-20 10:29:30|344.09|342.09|344.08|342.08|344.09|342.09|344.08|342.08|2
1724149790000|2024-08-20 10:29:50|344.06|342.06|344.07|342.07|344.07|342.07|344.06|342.06|2
1724149800000|2024-08-20 10:30:00|344.04|342.04|344.07|342.07|344.07|342.07|343.98|341.98|14
1724149810000|2024-08-20 10:30:10|344.1|342.1|344.04|342.04|344.1|342.1|344.02|342.02|7
1724149820000|2024-08-20 10:30:20|344|342|343.96|341.96|344.03|342.03|343.96|341.96|8
1724149830000|2024-08-20 10:30:30|343.97|341.97|343.79|341.79|343.97|341.97|343.79|341.79|9
1724149840000|2024-08-20 10:30:40|343.82|341.82|343.82|341.82|343.82|341.82|343.82|341.82|1
1724149860000|2024-08-20 10:31:00|343.81|341.81|343.82|341.82|343.82|341.82|343.81|341.81|2
1724149870000|2024-08-20 10:31:10|343.87|341.87|343.89|341.89|343.89|341.89|343.87|341.87|4
1724149880000|2024-08-20 10:31:20|343.88|341.88|343.81|341.81|343.88|341.88|343.8|341.8|6
1724149890000|2024-08-20 10:31:30|343.82|341.82|343.81|341.81|343.82|341.82|343.8|341.8|8
1724149900000|2024-08-20 10:31:40|343.82|341.82|343.84|341.84|343.84|341.84|343.81|341.81|4
1724149910000|2024-08-20 10:31:50|343.83|341.83|343.89|341.89|343.89|341.89|343.83|341.83|6
1724149920000|2024-08-20 10:32:00|343.87|341.87|343.78|341.78|343.88|341.88|343.76|341.76|15
1724149930000|2024-08-20 10:32:10|343.77|341.77|343.75|341.75|343.78|341.78|343.74|341.74|19
1724149940000|2024-08-20 10:32:20|343.74|341.74|343.73|341.73|343.76|341.76|343.72|341.72|13
1724149950000|2024-08-20 10:32:30|343.72|341.72|343.78|341.78|343.78|341.78|343.72|341.72|5
1724149960000|2024-08-20 10:32:40|343.79|341.79|343.75|341.75|343.79|341.79|343.74|341.74|7
1724149970000|2024-08-20 10:32:50|343.72|341.72|343.71|341.71|343.73|341.73|343.71|341.71|3
1724149980000|2024-08-20 10:33:00|343.7|341.7|343.68|341.68|343.71|341.71|343.66|341.66|10
1724149990000|2024-08-20 10:33:10|343.67|341.67|343.7|341.7|343.7|341.7|343.66|341.66|6
1724150000000|2024-08-20 10:33:20|343.69|341.69|343.69|341.69|343.7|341.7|343.69|341.69|5
1724150010000|2024-08-20 10:33:30|343.7|341.7|343.69|341.69|343.71|341.71|343.69|341.69|4
1724150020000|2024-08-20 10:33:40|343.7|341.7|343.79|341.79|343.8|341.8|343.7|341.7|15
1724150030000|2024-08-20 10:33:50|343.78|341.78|343.78|341.78|343.79|341.79|343.78|341.78|3
1724150040000|2024-08-20 10:34:00|343.81|341.81|343.81|341.81|343.81|341.81|343.8|341.8|3
1724150050000|2024-08-20 10:34:10|343.79|341.79|343.79|341.79|343.82|341.82|343.77|341.77|7
1724150070000|2024-08-20 10:34:30|343.8|341.8|343.82|341.82|343.82|341.82|343.8|341.8|6
1724150080000|2024-08-20 10:34:40|343.8|341.8|343.78|341.78|343.82|341.82|343.77|341.77|11
1724150090000|2024-08-20 10:34:50|343.77|341.77|343.78|341.78|343.78|341.78|343.77|341.77|4
1724150100000|2024-08-20 10:35:00|343.79|341.79|343.69|341.69|343.81|341.81|343.66|341.66|13
1724150110000|2024-08-20 10:35:10|343.68|341.68|343.67|341.67|343.68|341.68|343.67|341.67|2
1724150120000|2024-08-20 10:35:20|343.66|341.66|343.63|341.63|343.66|341.66|343.61|341.61|7
1724150130000|2024-08-20 10:35:30|343.64|341.64|343.68|341.68|343.68|341.68|343.64|341.64|5
1724150140000|2024-08-20 10:35:40|343.7|341.7|343.74|341.74|343.75|341.75|343.7|341.7|9
1724150150000|2024-08-20 10:35:50|343.75|341.75|343.74|341.74|343.75|341.75|343.71|341.71|4
1724150160000|2024-08-20 10:36:00|343.72|341.72|343.65|341.65|343.72|341.72|343.65|341.65|6
1724150170000|2024-08-20 10:36:10|343.66|341.66|343.64|341.64|343.71|341.71|343.64|341.64|12
1724150180000|2024-08-20 10:36:20|343.61|341.61|343.47|341.47|343.61|341.61|343.47|341.47|13
1724150190000|2024-08-20 10:36:30|343.45|341.45|343.47|341.47|343.47|341.47|343.43|341.43|10
1724150200000|2024-08-20 10:36:40|343.46|341.46|343.53|341.53|343.54|341.54|343.44|341.44|17
1724150210000|2024-08-20 10:36:50|343.52|341.52|343.52|341.52|343.53|341.53|343.52|341.52|9
1724150220000|2024-08-20 10:37:00|343.51|341.51|343.53|341.53|343.54|341.54|343.49|341.49|9
1724150230000|2024-08-20 10:37:10|343.52|341.52|343.53|341.53|343.53|341.53|343.52|341.52|2
1724150240000|2024-08-20 10:37:20|343.51|341.51|343.46|341.46|343.51|341.51|343.46|341.46|11
1724150250000|2024-08-20 10:37:30|343.43|341.43|343.39|341.39|343.43|341.43|343.36|341.36|14
1724150260000|2024-08-20 10:37:40|343.4|341.4|343.52|341.52|343.52|341.52|343.39|341.39|13
1724150270000|2024-08-20 10:37:50|343.55|341.55|343.56|341.56|343.56|341.56|343.54|341.54|3
1724150280000|2024-08-20 10:38:00|343.55|341.55|343.49|341.49|343.55|341.55|343.48|341.48|6
1724150290000|2024-08-20 10:38:10|343.48|341.48|343.48|341.48|343.49|341.49|343.45|341.45|9
1724150300000|2024-08-20 10:38:20|343.51|341.51|343.59|341.59|343.6|341.6|343.49|341.49|8
1724150310000|2024-08-20 10:38:30|343.58|341.58|343.61|341.61|343.62|341.62|343.57|341.57|18
1724150320000|2024-08-20 10:38:40|343.65|341.65|343.8|341.8|343.8|341.8|343.63|341.63|10
1724150330000|2024-08-20 10:38:50|343.84|341.84|343.85|341.85|343.86|341.86|343.82|341.82|11
1724150340000|2024-08-20 10:39:00|343.86|341.86|343.87|341.87|343.87|341.87|343.79|341.79|8
1724150350000|2024-08-20 10:39:10|343.84|341.84|343.91|341.91|343.91|341.91|343.84|341.84|6
1724150360000|2024-08-20 10:39:20|343.88|341.88|343.88|341.88|343.89|341.89|343.86|341.86|7
1724150380000|2024-08-20 10:39:40|343.89|341.89|343.9|341.9|343.9|341.9|343.88|341.88|3
1724150390000|2024-08-20 10:39:50|343.88|341.88|343.76|341.76|343.88|341.88|343.72|341.72|20
1724150400000|2024-08-20 10:40:00|343.74|341.74|343.83|341.83|343.83|341.83|343.74|341.74|8
1724150410000|2024-08-20 10:40:10|343.85|341.85|343.84|341.84|343.85|341.85|343.84|341.84|2
1724150420000|2024-08-20 10:40:20|343.87|341.87|343.88|341.88|343.88|341.88|343.87|341.87|2
1724150430000|2024-08-20 10:40:30|343.87|341.87|343.87|341.87|343.87|341.87|343.87|341.87|1
1724150440000|2024-08-20 10:40:40|343.88|341.88|343.99|341.99|343.99|341.99|343.88|341.88|13
1724150450000|2024-08-20 10:40:50|344|342|343.99|341.99|344|342|343.96|341.96|5
1724150460000|2024-08-20 10:41:00|343.98|341.98|343.96|341.96|343.98|341.98|343.96|341.96|3
1724150470000|2024-08-20 10:41:10|343.87|341.87|343.92|341.92|343.93|341.93|343.87|341.87|6
1724150480000|2024-08-20 10:41:20|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|1
1724150490000|2024-08-20 10:41:30|343.94|341.94|343.94|341.94|343.97|341.97|343.91|341.91|14
1724150500000|2024-08-20 10:41:40|343.95|341.95|343.95|341.95|343.95|341.95|343.95|341.95|1
1724150510000|2024-08-20 10:41:50|343.93|341.93|343.84|341.84|343.93|341.93|343.84|341.84|5
1724150520000|2024-08-20 10:42:00|343.86|341.86|343.94|341.94|343.94|341.94|343.85|341.85|12
1724150530000|2024-08-20 10:42:10|343.95|341.95|343.97|341.97|343.99|341.99|343.95|341.95|6
1724150540000|2024-08-20 10:42:20|343.98|341.98|344.01|342.01|344.01|342.01|343.96|341.96|9
1724150550000|2024-08-20 10:42:30|344|342|344.01|342.01|344.02|342.02|344|342|7
1724150560000|2024-08-20 10:42:40|344.02|342.02|344.13|342.13|344.13|342.13|344.01|342.01|9
1724150570000|2024-08-20 10:42:50|344.14|342.14|344.14|342.14|344.15|342.15|344.13|342.13|5
1724150580000|2024-08-20 10:43:00|344.15|342.15|344.19|342.19|344.19|342.19|344.12|342.12|9
1724150590000|2024-08-20 10:43:10|344.17|342.17|344.19|342.19|344.21|342.21|344.17|342.17|5
1724150610000|2024-08-20 10:43:30|344.2|342.2|344.2|342.2|344.2|342.2|344.2|342.2|1
1724150620000|2024-08-20 10:43:40|344.16|342.16|344.08|342.08|344.16|342.16|344.08|342.08|4
1724150630000|2024-08-20 10:43:50|344.09|342.09|344.09|342.09|344.09|342.09|344.09|342.09|1
1724150640000|2024-08-20 10:44:00|344.1|342.1|344.14|342.14|344.14|342.14|344.1|342.1|5
1724150650000|2024-08-20 10:44:10|344.17|342.17|344.18|342.18|344.18|342.18|344.17|342.17|2
1724150660000|2024-08-20 10:44:20|344.19|342.19|344.22|342.22|344.22|342.22|344.19|342.19|6
1724150670000|2024-08-20 10:44:30|344.2|342.2|344.22|342.22|344.23|342.23|344.2|342.2|6
1724150680000|2024-08-20 10:44:40|344.21|342.21|344.22|342.22|344.22|342.22|344.2|342.2|4
1724150690000|2024-08-20 10:44:50|344.23|342.23|344.27|342.27|344.27|342.27|344.22|342.22|4
1724150700000|2024-08-20 10:45:00|344.26|342.26|344.22|342.22|344.26|342.26|344.2|342.2|11
1724150710000|2024-08-20 10:45:10|344.23|342.23|344.38|342.38|344.38|342.38|344.21|342.21|10
1724150720000|2024-08-20 10:45:20|344.39|342.39|344.38|342.38|344.4|342.4|344.38|342.38|5
1724150730000|2024-08-20 10:45:30|344.39|342.39|344.39|342.39|344.41|342.41|344.39|342.39|4
1724150740000|2024-08-20 10:45:40|344.37|342.37|344.39|342.39|344.39|342.39|344.37|342.37|3
1724150750000|2024-08-20 10:45:50|344.38|342.38|344.21|342.21|344.38|342.38|344.2|342.2|6
1724150760000|2024-08-20 10:46:00|344.23|342.23|344.27|342.27|344.27|342.27|344.21|342.21|4
1724150770000|2024-08-20 10:46:10|344.25|342.25|344.28|342.28|344.29|342.29|344.25|342.25|7
1724150780000|2024-08-20 10:46:20|344.26|342.26|344.18|342.18|344.26|342.26|344.18|342.18|5
1724150790000|2024-08-20 10:46:30|344.19|342.19|344.2|342.2|344.2|342.2|344.19|342.19|2
1724150800000|2024-08-20 10:46:40|344.22|342.22|344.22|342.22|344.23|342.23|344.22|342.22|3
1724150810000|2024-08-20 10:46:50|344.2|342.2|344.15|342.15|344.2|342.2|344.15|342.15|6
1724150820000|2024-08-20 10:47:00|344.05|342.05|344.09|342.09|344.09|342.09|344.05|342.05|10
1724150830000|2024-08-20 10:47:10|344.08|342.08|344.08|342.08|344.1|342.1|344.08|342.08|8
1724150840000|2024-08-20 10:47:20|344.07|342.07|343.99|341.99|344.07|342.07|343.98|341.98|6
1724150850000|2024-08-20 10:47:30|344|342|344|342|344|342|343.99|341.99|9
1724150860000|2024-08-20 10:47:40|343.99|341.99|343.99|341.99|344|342|343.98|341.98|7
1724150870000|2024-08-20 10:47:50|343.98|341.98|344.02|342.02|344.02|342.02|343.98|341.98|7
1724150880000|2024-08-20 10:48:00|344.04|342.04|344.04|342.04|344.06|342.06|344.03|342.03|9
1724150890000|2024-08-20 10:48:10|344.05|342.05|344.03|342.03|344.05|342.05|344.03|342.03|3
1724150900000|2024-08-20 10:48:20|344.06|342.06|344.17|342.17|344.17|342.17|344.06|342.06|12
1724150910000|2024-08-20 10:48:30|344.16|342.16|343.94|341.94|344.16|342.16|343.88|341.88|9
1724150920000|2024-08-20 10:48:40|343.93|341.93|343.99|341.99|344|342|343.93|341.93|7
1724150930000|2024-08-20 10:48:50|343.98|341.98|343.95|341.95|343.98|341.98|343.95|341.95|8
1724150940000|2024-08-20 10:49:00|343.96|341.96|344.01|342.01|344.01|342.01|343.96|341.96|3
1724150950000|2024-08-20 10:49:10|344|342|343.98|341.98|344.01|342.01|343.98|341.98|11
1724150960000|2024-08-20 10:49:20|344|342|344.03|342.03|344.03|342.03|344|342|5
1724150970000|2024-08-20 10:49:30|344.04|342.04|344.03|342.03|344.04|342.04|344.03|342.03|2
1724150980000|2024-08-20 10:49:40|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|1
1724150990000|2024-08-20 10:49:50|344.01|342.01|343.99|341.99|344.01|342.01|343.99|341.99|3
1724151000000|2024-08-20 10:50:00|344|342|344.05|342.05|344.06|342.06|344|342|8
1724151010000|2024-08-20 10:50:10|344.04|342.04|344|342|344.04|342.04|344|342|5
1724151020000|2024-08-20 10:50:20|343.99|341.99|343.99|341.99|343.99|341.99|343.95|341.95|9
1724151030000|2024-08-20 10:50:30|343.96|341.96|344.02|342.02|344.03|342.03|343.96|341.96|11
1724151040000|2024-08-20 10:50:40|344.04|342.04|344.13|342.13|344.13|342.13|344.03|342.03|13
1724151050000|2024-08-20 10:50:50|344.17|342.17|344.31|342.31|344.53|342.53|344.17|342.17|24
1724151060000|2024-08-20 10:51:00|344.32|342.32|344.47|342.47|344.47|342.47|344.28|342.28|16
1724151070000|2024-08-20 10:51:10|344.42|342.42|344.45|342.45|344.46|342.46|344.38|342.38|13
1724151080000|2024-08-20 10:51:20|344.48|342.48|344.54|342.54|344.54|342.54|344.48|342.48|3
1724151090000|2024-08-20 10:51:30|344.56|342.56|344.53|342.53|344.56|342.56|344.51|342.51|6
1724151100000|2024-08-20 10:51:40|344.51|342.51|344.51|342.51|344.52|342.52|344.48|342.48|7
1724151110000|2024-08-20 10:51:50|344.52|342.52|344.35|342.35|344.52|342.52|344.31|342.31|17
1724151120000|2024-08-20 10:52:00|344.33|342.33|344.32|342.32|344.34|342.34|344.3|342.3|8
1724151130000|2024-08-20 10:52:10|344.33|342.33|344.34|342.34|344.35|342.35|344.32|342.32|8
1724151140000|2024-08-20 10:52:20|344.35|342.35|344.34|342.34|344.35|342.35|344.34|342.34|4
1724151150000|2024-08-20 10:52:30|344.35|342.35|344.39|342.39|344.41|342.41|344.35|342.35|10
1724151160000|2024-08-20 10:52:40|344.4|342.4|344.4|342.4|344.47|342.47|344.39|342.39|7
1724151170000|2024-08-20 10:52:50|344.41|342.41|344.41|342.41|344.42|342.42|344.4|342.4|7
1724151180000|2024-08-20 10:53:00|344.43|342.43|344.42|342.42|344.44|342.44|344.4|342.4|11
1724151190000|2024-08-20 10:53:10|344.41|342.41|344.41|342.41|344.41|342.41|344.41|342.41|1
1724151200000|2024-08-20 10:53:20|344.4|342.4|344.42|342.42|344.43|342.43|344.4|342.4|7
1724151210000|2024-08-20 10:53:30|344.41|342.41|344.41|342.41|344.41|342.41|344.41|342.41|1
1724151230000|2024-08-20 10:53:50|344.42|342.42|344.29|342.29|344.42|342.42|344.28|342.28|9
1724151240000|2024-08-20 10:54:00|344.28|342.28|344.27|342.27|344.28|342.28|344.25|342.25|4
1724151250000|2024-08-20 10:54:10|344.26|342.26|344.28|342.28|344.28|342.28|344.26|342.26|10
1724151260000|2024-08-20 10:54:20|344.27|342.27|344.27|342.27|344.29|342.29|344.27|342.27|4
1724151270000|2024-08-20 10:54:30|344.28|342.28|344.28|342.28|344.28|342.28|344.27|342.27|3
1724151280000|2024-08-20 10:54:40|344.29|342.29|344.29|342.29|344.29|342.29|344.29|342.29|1
1724151300000|2024-08-20 10:55:00|344.25|342.25|344.2|342.2|344.25|342.25|344.12|342.12|13
1724151310000|2024-08-20 10:55:10|344.22|342.22|344.21|342.21|344.23|342.23|344.18|342.18|19
1724151320000|2024-08-20 10:55:20|344.22|342.22|344.2|342.2|344.24|342.24|344.19|342.19|8
1724151330000|2024-08-20 10:55:30|344.21|342.21|344.16|342.16|344.22|342.22|344.14|342.14|11
1724151340000|2024-08-20 10:55:40|344.17|342.17|344.16|342.16|344.18|342.18|344.16|342.16|12
1724151350000|2024-08-20 10:55:50|344.2|342.2|344.17|342.17|344.21|342.21|344.16|342.16|7
1724151360000|2024-08-20 10:56:00|344.18|342.18|344.19|342.19|344.19|342.19|344.17|342.17|8
1724151370000|2024-08-20 10:56:10|344.17|342.17|344.17|342.17|344.17|342.17|344.17|342.17|1
1724151380000|2024-08-20 10:56:20|344.09|342.09|343.98|341.98|344.09|342.09|343.92|341.92|20
1724151390000|2024-08-20 10:56:30|343.97|341.97|344.04|342.04|344.04|342.04|343.96|341.96|7
1724151400000|2024-08-20 10:56:40|344.06|342.06|344.05|342.05|344.06|342.06|344.05|342.05|12
1724151410000|2024-08-20 10:56:50|344.06|342.06|344.07|342.07|344.07|342.07|344.05|342.05|14
1724151420000|2024-08-20 10:57:00|344.05|342.05|344.15|342.15|344.15|342.15|344.04|342.04|8
1724151430000|2024-08-20 10:57:10|344.14|342.14|344|342|344.15|342.15|343.99|341.99|13
1724151440000|2024-08-20 10:57:20|343.99|341.99|344|342|344.01|342.01|343.98|341.98|6
1724151450000|2024-08-20 10:57:30|343.97|341.97|344|342|344|342|343.95|341.95|12
1724151460000|2024-08-20 10:57:40|344.01|342.01|344|342|344.02|342.02|343.98|341.98|9
1724151470000|2024-08-20 10:57:50|343.99|341.99|344|342|344|342|343.99|341.99|4
1724151480000|2024-08-20 10:58:00|344.01|342.01|343.97|341.97|344.04|342.04|343.97|341.97|6
1724151490000|2024-08-20 10:58:10|343.98|341.98|344.02|342.02|344.02|342.02|343.97|341.97|10
1724151500000|2024-08-20 10:58:20|344.01|342.01|344.02|342.02|344.02|342.02|344|342|7
1724151510000|2024-08-20 10:58:30|344.01|342.01|344.03|342.03|344.03|342.03|344.01|342.01|5
1724151520000|2024-08-20 10:58:40|344.04|342.04|344.03|342.03|344.08|342.08|344.02|342.02|12
1724151530000|2024-08-20 10:58:50|344.04|342.04|344|342|344.04|342.04|343.99|341.99|9
1724151540000|2024-08-20 10:59:00|344.01|342.01|344.01|342.01|344.01|342.01|344|342|3
1724151550000|2024-08-20 10:59:10|344|342|343.96|341.96|344.01|342.01|343.95|341.95|6
1724151560000|2024-08-20 10:59:20|343.97|341.97|343.94|341.94|343.97|341.97|343.94|341.94|6
1724151570000|2024-08-20 10:59:30|343.95|341.95|343.95|341.95|343.95|341.95|343.95|341.95|1
1724151580000|2024-08-20 10:59:40|343.94|341.94|343.89|341.89|343.94|341.94|343.89|341.89|4
1724151590000|2024-08-20 10:59:50|343.9|341.9|343.91|341.91|343.92|341.92|343.89|341.89|9
1724151600000|2024-08-20 11:00:00|343.9|341.9|343.91|341.91|343.91|341.91|343.9|341.9|2
1724151610000|2024-08-20 11:00:10|343.92|341.92|343.91|341.91|343.93|341.93|343.91|341.91|8
1724151620000|2024-08-20 11:00:20|343.96|341.96|343.96|341.96|343.97|341.97|343.96|341.96|3
1724151630000|2024-08-20 11:00:30|343.95|341.95|343.91|341.91|343.96|341.96|343.91|341.91|8
1724151640000|2024-08-20 11:00:40|343.92|341.92|343.92|341.92|343.93|341.93|343.92|341.92|7
1724151650000|2024-08-20 11:00:50|343.91|341.91|343.94|341.94|343.94|341.94|343.91|341.91|4
1724151660000|2024-08-20 11:01:00|343.93|341.93|343.9|341.9|343.93|341.93|343.9|341.9|6
1724151680000|2024-08-20 11:01:20|343.87|341.87|343.89|341.89|343.89|341.89|343.86|341.86|5
1724151690000|2024-08-20 11:01:30|343.88|341.88|343.84|341.84|343.88|341.88|343.82|341.82|8
1724151700000|2024-08-20 11:01:40|343.83|341.83|343.82|341.82|343.84|341.84|343.82|341.82|4
1724151710000|2024-08-20 11:01:50|343.83|341.83|343.81|341.81|343.83|341.83|343.81|341.81|3
1724151720000|2024-08-20 11:02:00|343.8|341.8|343.78|341.78|343.8|341.8|343.78|341.78|7
1724151730000|2024-08-20 11:02:10|343.79|341.79|343.79|341.79|343.79|341.79|343.77|341.77|6
1724151740000|2024-08-20 11:02:20|343.8|341.8|343.8|341.8|343.81|341.81|343.79|341.79|12
1724151750000|2024-08-20 11:02:30|343.79|341.79|343.81|341.81|343.81|341.81|343.79|341.79|3
1724151760000|2024-08-20 11:02:40|343.82|341.82|343.84|341.84|343.85|341.85|343.81|341.81|5
1724151770000|2024-08-20 11:02:50|343.85|341.85|343.86|341.86|343.86|341.86|343.85|341.85|2
1724151780000|2024-08-20 11:03:00|343.87|341.87|343.87|341.87|343.88|341.88|343.85|341.85|11
1724151790000|2024-08-20 11:03:10|343.88|341.88|343.99|341.99|343.99|341.99|343.86|341.86|7
1724151800000|2024-08-20 11:03:20|343.98|341.98|344.01|342.01|344.01|342.01|343.97|341.97|6
1724151810000|2024-08-20 11:03:30|344.02|342.02|344.02|342.02|344.02|342.02|344.02|342.02|1
1724151820000|2024-08-20 11:03:40|344.03|342.03|344.03|342.03|344.03|342.03|344.03|342.03|1
1724151830000|2024-08-20 11:03:50|344.04|342.04|344.04|342.04|344.04|342.04|344.03|342.03|3
1724151840000|2024-08-20 11:04:00|344.03|342.03|344.01|342.01|344.03|342.03|344.01|342.01|3
1724151860000|2024-08-20 11:04:20|344|342|344|342|344|342|344|342|1
1724151870000|2024-08-20 11:04:30|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|1
1724151880000|2024-08-20 11:04:40|344.02|342.02|344.02|342.02|344.02|342.02|344.02|342.02|1
1724151890000|2024-08-20 11:04:50|344.03|342.03|344.02|342.02|344.05|342.05|344.02|342.02|8
1724151900000|2024-08-20 11:05:00|344.01|342.01|343.95|341.95|344.01|342.01|343.95|341.95|4
1724151920000|2024-08-20 11:05:20|343.93|341.93|343.9|341.9|343.93|341.93|343.9|341.9|5
1724151930000|2024-08-20 11:05:30|343.89|341.89|343.78|341.78|343.89|341.89|343.77|341.77|9
1724151940000|2024-08-20 11:05:40|343.79|341.79|343.67|341.67|343.79|341.79|343.66|341.66|12
1724151950000|2024-08-20 11:05:50|343.68|341.68|343.83|341.83|343.83|341.83|343.67|341.67|11
1724151960000|2024-08-20 11:06:00|343.82|341.82|343.8|341.8|343.82|341.82|343.78|341.78|7
1724151970000|2024-08-20 11:06:10|343.79|341.79|343.81|341.81|343.83|341.83|343.79|341.79|5
1724151990000|2024-08-20 11:06:30|343.83|341.83|343.84|341.84|343.84|341.84|343.83|341.83|2
1724152000000|2024-08-20 11:06:40|343.85|341.85|343.88|341.88|343.88|341.88|343.85|341.85|4
1724152010000|2024-08-20 11:06:50|343.89|341.89|343.9|341.9|343.9|341.9|343.89|341.89|2
1724152020000|2024-08-20 11:07:00|343.91|341.91|343.87|341.87|343.91|341.91|343.84|341.84|4
1724152030000|2024-08-20 11:07:10|343.84|341.84|343.84|341.84|343.84|341.84|343.84|341.84|1
1724152040000|2024-08-20 11:07:20|343.83|341.83|343.83|341.83|343.84|341.84|343.83|341.83|5
1724152060000|2024-08-20 11:07:40|343.81|341.81|343.79|341.79|343.82|341.82|343.79|341.79|5
1724152070000|2024-08-20 11:07:50|343.77|341.77|343.7|341.7|343.77|341.77|343.66|341.66|6
1724152080000|2024-08-20 11:08:00|343.66|341.66|343.62|341.62|343.7|341.7|343.62|341.62|8
1724152090000|2024-08-20 11:08:10|343.6|341.6|343.29|341.29|343.6|341.6|343.28|341.28|15
1724152100000|2024-08-20 11:08:20|343.34|341.34|343.24|341.24|343.38|341.38|343.23|341.23|15
1724152110000|2024-08-20 11:08:30|343.18|341.18|343.25|341.25|343.31|341.31|343.18|341.18|16
1724152120000|2024-08-20 11:08:40|343.27|341.27|343.25|341.25|343.3|341.3|343.25|341.25|16
1724152130000|2024-08-20 11:08:50|343.28|341.28|343.13|341.13|343.28|341.28|343.09|341.09|11
1724152140000|2024-08-20 11:09:00|343.14|341.14|343.11|341.11|343.14|341.14|343.07|341.07|12
1724152150000|2024-08-20 11:09:10|343.12|341.12|343.16|341.16|343.19|341.19|343.12|341.12|14
1724152160000|2024-08-20 11:09:20|343.17|341.17|343.09|341.09|343.17|341.17|343.09|341.09|18
1724152170000|2024-08-20 11:09:30|343.1|341.1|343.11|341.11|343.11|341.11|343.09|341.09|8
1724152180000|2024-08-20 11:09:40|343.13|341.13|343.1|341.1|343.13|341.13|343.1|341.1|14
1724152190000|2024-08-20 11:09:50|343.11|341.11|342.97|340.97|343.11|341.11|342.95|340.95|17
1724152200000|2024-08-20 11:10:00|342.98|340.98|342.89|340.89|342.98|340.98|342.88|340.88|9
1724152210000|2024-08-20 11:10:10|342.92|340.92|342.92|340.92|342.95|340.95|342.9|340.9|9
1724152220000|2024-08-20 11:10:20|342.91|340.91|343.04|341.04|343.04|341.04|342.91|340.91|10
1724152230000|2024-08-20 11:10:30|343.06|341.06|343.08|341.08|343.08|341.08|343.05|341.05|5
1724152240000|2024-08-20 11:10:40|343.09|341.09|343.12|341.12|343.12|341.12|343.09|341.09|4
1724152250000|2024-08-20 11:10:50|343.13|341.13|343.14|341.14|343.14|341.14|343.13|341.13|2
1724152260000|2024-08-20 11:11:00|343.15|341.15|343.17|341.17|343.17|341.17|343.15|341.15|3
1724152280000|2024-08-20 11:11:20|343.18|341.18|343.13|341.13|343.18|341.18|343.08|341.08|3
1724152290000|2024-08-20 11:11:30|343.09|341.09|343.08|341.08|343.1|341.1|343.07|341.07|4
1724152300000|2024-08-20 11:11:40|343.09|341.09|343.09|341.09|343.1|341.1|343.09|341.09|3
1724152310000|2024-08-20 11:11:50|343.08|341.08|343.09|341.09|343.09|341.09|343.05|341.05|6
1724152320000|2024-08-20 11:12:00|343.1|341.1|343.1|341.1|343.12|341.12|343.08|341.08|6
1724152330000|2024-08-20 11:12:10|343.11|341.11|343.11|341.11|343.11|341.11|343.07|341.07|8
1724152340000|2024-08-20 11:12:20|343.12|341.12|343.07|341.07|343.12|341.12|343.05|341.05|6
1724152350000|2024-08-20 11:12:30|343.08|341.08|343.08|341.08|343.08|341.08|343.08|341.08|1
1724152380000|2024-08-20 11:13:00|343.05|341.05|343.05|341.05|343.05|341.05|343.02|341.02|12
1724152390000|2024-08-20 11:13:10|343.06|341.06|343.05|341.05|343.06|341.06|343.05|341.05|2
1724152410000|2024-08-20 11:13:30|343.06|341.06|343.09|341.09|343.09|341.09|343.06|341.06|4
1724152420000|2024-08-20 11:13:40|343.11|341.11|343.19|341.19|343.19|341.19|343.11|341.11|7
1724152430000|2024-08-20 11:13:50|343.17|341.17|343.1|341.1|343.17|341.17|343.08|341.08|8
1724152440000|2024-08-20 11:14:00|343.11|341.11|343.15|341.15|343.17|341.17|343.1|341.1|14
1724152450000|2024-08-20 11:14:10|343.14|341.14|343.18|341.18|343.19|341.19|343.14|341.14|12
1724152470000|2024-08-20 11:14:30|343.19|341.19|343.21|341.21|343.21|341.21|343.19|341.19|3
1724152480000|2024-08-20 11:14:40|343.22|341.22|343.23|341.23|343.23|341.23|343.21|341.21|6
1724152490000|2024-08-20 11:14:50|343.26|341.26|343.34|341.34|343.34|341.34|343.26|341.26|8
1724152500000|2024-08-20 11:15:00|343.35|341.35|343.42|341.42|343.42|341.42|343.33|341.33|18
1724152510000|2024-08-20 11:15:10|343.41|341.41|343.49|341.49|343.49|341.49|343.41|341.41|8
1724152520000|2024-08-20 11:15:20|343.5|341.5|343.5|341.5|343.5|341.5|343.5|341.5|1
1724152530000|2024-08-20 11:15:30|343.53|341.53|343.58|341.58|343.58|341.58|343.52|341.52|8
1724152540000|2024-08-20 11:15:40|343.6|341.6|343.61|341.61|343.62|341.62|343.6|341.6|6
1724152550000|2024-08-20 11:15:50|343.62|341.62|343.63|341.63|343.63|341.63|343.61|341.61|4
1724152560000|2024-08-20 11:16:00|343.66|341.66|343.61|341.61|343.7|341.7|343.61|341.61|8
1724152580000|2024-08-20 11:16:20|343.62|341.62|343.67|341.67|343.68|341.68|343.62|341.62|7
1724152590000|2024-08-20 11:16:30|343.66|341.66|343.61|341.61|343.71|341.71|343.59|341.59|8
1724152600000|2024-08-20 11:16:40|343.58|341.58|343.59|341.59|343.59|341.59|343.57|341.57|4
1724152610000|2024-08-20 11:16:50|343.6|341.6|343.7|341.7|343.72|341.72|343.6|341.6|6
1724152620000|2024-08-20 11:17:00|343.69|341.69|343.53|341.53|343.69|341.69|343.52|341.52|13
1724152630000|2024-08-20 11:17:10|343.52|341.52|343.53|341.53|343.54|341.54|343.52|341.52|7
1724152640000|2024-08-20 11:17:20|343.51|341.51|343.62|341.62|343.62|341.62|343.51|341.51|9
1724152650000|2024-08-20 11:17:30|343.61|341.61|343.56|341.56|343.61|341.61|343.52|341.52|8
1724152660000|2024-08-20 11:17:40|343.58|341.58|343.57|341.57|343.59|341.59|343.56|341.56|10
1724152670000|2024-08-20 11:17:50|343.56|341.56|343.63|341.63|343.64|341.64|343.56|341.56|7
1724152680000|2024-08-20 11:18:00|343.62|341.62|343.51|341.51|343.62|341.62|343.51|341.51|7
1724152690000|2024-08-20 11:18:10|343.5|341.5|343.37|341.37|343.5|341.5|343.37|341.37|7
1724152700000|2024-08-20 11:18:20|343.39|341.39|343.31|341.31|343.39|341.39|343.3|341.3|6
1724152710000|2024-08-20 11:18:30|343.32|341.32|343.35|341.35|343.35|341.35|343.31|341.31|8
1724152720000|2024-08-20 11:18:40|343.39|341.39|343.38|341.38|343.39|341.39|343.36|341.36|8
1724152730000|2024-08-20 11:18:50|343.39|341.39|343.38|341.38|343.39|341.39|343.38|341.38|4
1724152740000|2024-08-20 11:19:00|343.39|341.39|343.31|341.31|343.39|341.39|343.31|341.31|7
1724152750000|2024-08-20 11:19:10|343.32|341.32|343.36|341.36|343.39|341.39|343.31|341.31|14
1724152760000|2024-08-20 11:19:20|343.37|341.37|343.24|341.24|343.38|341.38|343.2|341.2|15
1724152770000|2024-08-20 11:19:30|343.23|341.23|343.16|341.16|343.24|341.24|343.08|341.08|15
1724152780000|2024-08-20 11:19:40|343.15|341.15|343.23|341.23|343.24|341.24|343.15|341.15|11
1724152790000|2024-08-20 11:19:50|343.28|341.28|343.32|341.32|343.32|341.32|343.28|341.28|11
1724152800000|2024-08-20 11:20:00|343.34|341.34|343.34|341.34|343.37|341.37|343.32|341.32|16
1724152810000|2024-08-20 11:20:10|343.33|341.33|343.19|341.19|343.33|341.33|343.19|341.19|8
1724152820000|2024-08-20 11:20:20|343.18|341.18|343.11|341.11|343.2|341.2|343.09|341.09|9
1724152830000|2024-08-20 11:20:30|343.18|341.18|343.1|341.1|343.18|341.18|343.1|341.1|13
1724152840000|2024-08-20 11:20:40|343.11|341.11|343.12|341.12|343.12|341.12|343.1|341.1|8
1724152850000|2024-08-20 11:20:50|343.11|341.11|343.02|341.02|343.12|341.12|343.02|341.02|5
1724152860000|2024-08-20 11:21:00|343.01|341.01|343.02|341.02|343.08|341.08|343.01|341.01|13
1724152870000|2024-08-20 11:21:10|343.01|341.01|343.03|341.03|343.06|341.06|343.01|341.01|9
1724152880000|2024-08-20 11:21:20|343.04|341.04|343.09|341.09|343.1|341.1|343.04|341.04|9
1724152890000|2024-08-20 11:21:30|343.1|341.1|343.1|341.1|343.1|341.1|343.09|341.09|3
1724152900000|2024-08-20 11:21:40|343.09|341.09|343.1|341.1|343.1|341.1|343.09|341.09|2
1724152910000|2024-08-20 11:21:50|343.18|341.18|343.16|341.16|343.19|341.19|343.16|341.16|5
1724152920000|2024-08-20 11:22:00|343.14|341.14|342.98|340.98|343.14|341.14|342.91|340.91|16
1724152930000|2024-08-20 11:22:10|342.97|340.97|342.86|340.86|342.98|340.98|342.85|340.85|13
1724152940000|2024-08-20 11:22:20|342.87|340.87|343.06|341.06|343.08|341.08|342.87|340.87|15
1724152950000|2024-08-20 11:22:30|343.03|341.03|343.03|341.03|343.04|341.04|343.03|341.03|3
1724152960000|2024-08-20 11:22:40|343.02|341.02|343.1|341.1|343.1|341.1|343.01|341.01|11
1724152970000|2024-08-20 11:22:50|343.11|341.11|343.12|341.12|343.12|341.12|343.11|341.11|2
1724152980000|2024-08-20 11:23:00|343.11|341.11|342.86|340.86|343.11|341.11|342.86|340.86|9
1724152990000|2024-08-20 11:23:10|342.84|340.84|342.69|340.69|342.84|340.84|342.66|340.66|13
1724153000000|2024-08-20 11:23:20|342.72|340.72|342.73|340.73|342.74|340.74|342.72|340.72|3
1724153010000|2024-08-20 11:23:30|342.71|340.71|342.7|340.7|342.72|340.72|342.7|340.7|8
1724153020000|2024-08-20 11:23:40|342.67|340.67|342.55|340.55|342.67|340.67|342.55|340.55|10
1724153030000|2024-08-20 11:23:50|342.54|340.54|342.68|340.68|342.69|340.69|342.54|340.54|9
1724153040000|2024-08-20 11:24:00|342.67|340.67|342.71|340.71|342.73|340.73|342.67|340.67|15
1724153050000|2024-08-20 11:24:10|342.74|340.74|342.75|340.75|342.76|340.76|342.74|340.74|4
1724153060000|2024-08-20 11:24:20|342.74|340.74|342.75|340.75|342.75|340.75|342.73|340.73|4
1724153070000|2024-08-20 11:24:30|342.76|340.76|342.89|340.89|342.89|340.89|342.76|340.76|5
1724153080000|2024-08-20 11:24:40|342.87|340.87|342.86|340.86|342.87|340.87|342.84|340.84|4
1724153090000|2024-08-20 11:24:50|342.87|340.87|342.86|340.86|342.87|340.87|342.86|340.86|4
1724153100000|2024-08-20 11:25:00|342.89|340.89|342.87|340.87|342.89|340.89|342.87|340.87|4
1724153110000|2024-08-20 11:25:10|342.83|340.83|342.81|340.81|342.83|340.83|342.79|340.79|15
1724153120000|2024-08-20 11:25:20|342.8|340.8|342.73|340.73|342.8|340.8|342.7|340.7|16
1724153130000|2024-08-20 11:25:30|342.75|340.75|342.71|340.71|342.77|340.77|342.71|340.71|13
1724153140000|2024-08-20 11:25:40|342.72|340.72|342.75|340.75|342.75|340.75|342.69|340.69|14
1724153150000|2024-08-20 11:25:50|342.74|340.74|342.77|340.77|342.78|340.78|342.74|340.74|12
1724153160000|2024-08-20 11:26:00|342.78|340.78|342.91|340.91|342.91|340.91|342.77|340.77|10
1724153170000|2024-08-20 11:26:10|342.93|340.93|343.02|341.02|343.02|341.02|342.92|340.92|9
1724153180000|2024-08-20 11:26:20|343.1|341.1|343.14|341.14|343.14|341.14|343.08|341.08|11
1724153190000|2024-08-20 11:26:30|343.15|341.15|343.19|341.19|343.2|341.2|343.14|341.14|9
1724153200000|2024-08-20 11:26:40|343.2|341.2|343.19|341.19|343.2|341.2|343.19|341.19|2
1724153210000|2024-08-20 11:26:50|343.2|341.2|343.19|341.19|343.27|341.27|343.19|341.19|7
1724153220000|2024-08-20 11:27:00|343.2|341.2|343.19|341.19|343.21|341.21|343.19|341.19|4
1724153230000|2024-08-20 11:27:10|343.23|341.23|343.31|341.31|343.31|341.31|343.23|341.23|14
1724153240000|2024-08-20 11:27:20|343.32|341.32|343.36|341.36|343.38|341.38|343.3|341.3|14
1724153250000|2024-08-20 11:27:30|343.38|341.38|343.3|341.3|343.38|341.38|343.25|341.25|9
1724153260000|2024-08-20 11:27:40|343.31|341.31|343.35|341.35|343.35|341.35|343.28|341.28|15
1724153270000|2024-08-20 11:27:50|343.33|341.33|343.36|341.36|343.36|341.36|343.28|341.28|13
1724153280000|2024-08-20 11:28:00|343.37|341.37|343.36|341.36|343.41|341.41|343.35|341.35|11
1724153290000|2024-08-20 11:28:10|343.35|341.35|343.35|341.35|343.37|341.37|343.35|341.35|7
1724153300000|2024-08-20 11:28:20|343.38|341.38|343.4|341.4|343.4|341.4|343.38|341.38|7
1724153310000|2024-08-20 11:28:30|343.46|341.46|343.5|341.5|343.54|341.54|343.46|341.46|12
1724153320000|2024-08-20 11:28:40|343.49|341.49|343.5|341.5|343.51|341.51|343.49|341.49|4
1724153330000|2024-08-20 11:28:50|343.49|341.49|343.47|341.47|343.49|341.49|343.47|341.47|2
1724153340000|2024-08-20 11:29:00|343.45|341.45|343.41|341.41|343.45|341.45|343.41|341.41|4
1724153350000|2024-08-20 11:29:10|343.42|341.42|343.42|341.42|343.42|341.42|343.42|341.42|1
1724153360000|2024-08-20 11:29:20|343.45|341.45|343.47|341.47|343.48|341.48|343.45|341.45|9
1724153370000|2024-08-20 11:29:30|343.49|341.49|343.47|341.47|343.49|341.49|343.47|341.47|2
1724153380000|2024-08-20 11:29:40|343.48|341.48|343.46|341.46|343.49|341.49|343.45|341.45|5
1724153390000|2024-08-20 11:29:50|343.44|341.44|343.44|341.44|343.44|341.44|343.44|341.44|1
1724153400000|2024-08-20 11:30:00|343.4|341.4|343.42|341.42|343.42|341.42|343.38|341.38|8
1724153410000|2024-08-20 11:30:10|343.43|341.43|343.43|341.43|343.47|341.47|343.41|341.41|10
1724153420000|2024-08-20 11:30:20|343.42|341.42|343.36|341.36|343.42|341.42|343.35|341.35|6
1724153430000|2024-08-20 11:30:30|343.37|341.37|343.39|341.39|343.41|341.41|343.37|341.37|11
1724153440000|2024-08-20 11:30:40|343.4|341.4|343.44|341.44|343.44|341.44|343.4|341.4|8
1724153450000|2024-08-20 11:30:50|343.43|341.43|343.51|341.51|343.51|341.51|343.43|341.43|9
1724153460000|2024-08-20 11:31:00|343.52|341.52|343.68|341.68|343.69|341.69|343.52|341.52|22
1724153470000|2024-08-20 11:31:10|343.69|341.69|343.78|341.78|343.78|341.78|343.68|341.68|13
1724153480000|2024-08-20 11:31:20|343.79|341.79|343.76|341.76|343.79|341.79|343.74|341.74|12
1724153490000|2024-08-20 11:31:30|343.73|341.73|343.69|341.69|343.73|341.73|343.6|341.6|15
1724153500000|2024-08-20 11:31:40|343.68|341.68|343.7|341.7|343.7|341.7|343.66|341.66|7
1724153510000|2024-08-20 11:31:50|343.71|341.71|343.72|341.72|343.72|341.72|343.7|341.7|4
1724153520000|2024-08-20 11:32:00|343.7|341.7|343.7|341.7|343.7|341.7|343.69|341.69|3
1724153530000|2024-08-20 11:32:10|343.71|341.71|343.77|341.77|343.78|341.78|343.71|341.71|7
1724153540000|2024-08-20 11:32:20|343.74|341.74|343.72|341.72|343.76|341.76|343.72|341.72|5
1724153550000|2024-08-20 11:32:30|343.69|341.69|343.69|341.69|343.69|341.69|343.69|341.69|1
1724153560000|2024-08-20 11:32:40|343.66|341.66|343.68|341.68|343.68|341.68|343.65|341.65|6
1724153570000|2024-08-20 11:32:50|343.66|341.66|343.67|341.67|343.67|341.67|343.65|341.65|7
1724153580000|2024-08-20 11:33:00|343.68|341.68|343.72|341.72|343.72|341.72|343.68|341.68|6
1724153590000|2024-08-20 11:33:10|343.74|341.74|343.75|341.75|343.78|341.78|343.74|341.74|6
1724153600000|2024-08-20 11:33:20|343.73|341.73|343.73|341.73|343.73|341.73|343.72|341.72|3
1724153610000|2024-08-20 11:33:30|343.74|341.74|343.69|341.69|343.74|341.74|343.69|341.69|4
1724153620000|2024-08-20 11:33:40|343.68|341.68|343.63|341.63|343.68|341.68|343.63|341.63|3
1724153630000|2024-08-20 11:33:50|343.59|341.59|343.56|341.56|343.6|341.6|343.56|341.56|4
1724153640000|2024-08-20 11:34:00|343.57|341.57|343.59|341.59|343.6|341.6|343.57|341.57|6
1724153660000|2024-08-20 11:34:20|343.61|341.61|343.6|341.6|343.66|341.66|343.58|341.58|11
1724153670000|2024-08-20 11:34:30|343.59|341.59|343.57|341.57|343.59|341.59|343.56|341.56|5
1724153680000|2024-08-20 11:34:40|343.56|341.56|343.57|341.57|343.58|341.58|343.56|341.56|4
1724153690000|2024-08-20 11:34:50|343.58|341.58|343.57|341.57|343.58|341.58|343.57|341.57|6
1724153700000|2024-08-20 11:35:00|343.59|341.59|343.61|341.61|343.61|341.61|343.58|341.58|7
1724153710000|2024-08-20 11:35:10|343.6|341.6|343.54|341.54|343.61|341.61|343.53|341.53|11
1724153720000|2024-08-20 11:35:20|343.51|341.51|343.43|341.43|343.51|341.51|343.43|341.43|8
1724153730000|2024-08-20 11:35:30|343.44|341.44|343.6|341.6|343.6|341.6|343.44|341.44|22
1724153740000|2024-08-20 11:35:40|343.59|341.59|343.56|341.56|343.59|341.59|343.53|341.53|9
1724153750000|2024-08-20 11:35:50|343.57|341.57|343.59|341.59|343.59|341.59|343.57|341.57|5
1724153760000|2024-08-20 11:36:00|343.61|341.61|343.59|341.59|343.61|341.61|343.58|341.58|11
1724153770000|2024-08-20 11:36:10|343.58|341.58|343.4|341.4|343.58|341.58|343.4|341.4|16
1724153780000|2024-08-20 11:36:20|343.39|341.39|343.11|341.11|343.39|341.39|343.11|341.11|16
1724153790000|2024-08-20 11:36:30|343.15|341.15|342.98|340.98|343.15|341.15|342.97|340.97|22
1724153800000|2024-08-20 11:36:40|342.97|340.97|343.04|341.04|343.04|341.04|342.96|340.96|10
1724153810000|2024-08-20 11:36:50|343.02|341.02|343.04|341.04|343.07|341.07|343|341|17
1724153820000|2024-08-20 11:37:00|343.03|341.03|343|341|343.03|341.03|342.96|340.96|15
1724153830000|2024-08-20 11:37:10|342.99|340.99|342.98|340.98|343|341|342.96|340.96|11
1724153840000|2024-08-20 11:37:20|342.97|340.97|343|341|343.02|341.02|342.97|340.97|12
1724153850000|2024-08-20 11:37:30|343.02|341.02|343.1|341.1|343.1|341.1|343.02|341.02|6
1724153860000|2024-08-20 11:37:40|343.11|341.11|343.09|341.09|343.11|341.11|343.07|341.07|13
1724153870000|2024-08-20 11:37:50|343.08|341.08|343.1|341.1|343.11|341.11|343.08|341.08|9
1724153880000|2024-08-20 11:38:00|343.11|341.11|343.1|341.1|343.14|341.14|343.09|341.09|21
1724153890000|2024-08-20 11:38:10|343.12|341.12|343.1|341.1|343.13|341.13|343.1|341.1|5
1724153900000|2024-08-20 11:38:20|343.09|341.09|343.08|341.08|343.09|341.09|343.08|341.08|6
1724153910000|2024-08-20 11:38:30|343.07|341.07|343.08|341.08|343.08|341.08|343.07|341.07|2
1724153920000|2024-08-20 11:38:40|343.06|341.06|342.98|340.98|343.08|341.08|342.94|340.94|14
1724153930000|2024-08-20 11:38:50|343.01|341.01|343.01|341.01|343.04|341.04|343|341|11
1724153940000|2024-08-20 11:39:00|343|341|343.01|341.01|343.02|341.02|342.99|340.99|10
1724153950000|2024-08-20 11:39:10|343|341|342.93|340.93|343|341|342.93|340.93|11
1724153960000|2024-08-20 11:39:20|342.89|340.89|342.88|340.88|342.89|340.89|342.88|340.88|8
1724153970000|2024-08-20 11:39:30|342.87|340.87|342.61|340.61|342.87|340.87|342.61|340.61|18
1724153980000|2024-08-20 11:39:40|342.59|340.59|342.62|340.62|342.63|340.63|342.57|340.57|13
1724153990000|2024-08-20 11:39:50|342.6|340.6|342.67|340.67|342.67|340.67|342.6|340.6|10
1724154000000|2024-08-20 11:40:00|342.69|340.69|342.6|340.6|342.72|340.72|342.6|340.6|24
1724154010000|2024-08-20 11:40:10|342.58|340.58|342.49|340.49|342.58|340.58|342.49|340.49|19
1724154020000|2024-08-20 11:40:20|342.5|340.5|342.53|340.53|342.58|340.58|342.49|340.49|15
1724154030000|2024-08-20 11:40:30|342.54|340.54|342.47|340.47|342.54|340.54|342.39|340.39|21
1724154040000|2024-08-20 11:40:40|342.48|340.48|342.5|340.5|342.52|340.52|342.47|340.47|19
1724154050000|2024-08-20 11:40:50|342.51|340.51|342.52|340.52|342.56|340.56|342.46|340.46|23
1724154060000|2024-08-20 11:41:00|342.53|340.53|342.47|340.47|342.53|340.53|342.46|340.46|13
1724154070000|2024-08-20 11:41:10|342.41|340.41|342.29|340.29|342.41|340.41|342.27|340.27|16
1724154080000|2024-08-20 11:41:20|342.28|340.28|342.29|340.29|342.31|340.31|342.27|340.27|14
1724154090000|2024-08-20 11:41:30|342.28|340.28|342.34|340.34|342.34|340.34|342.28|340.28|14
1724154100000|2024-08-20 11:41:40|342.37|340.37|342.46|340.46|342.48|340.48|342.37|340.37|11
1724154110000|2024-08-20 11:41:50|342.47|340.47|342.39|340.39|342.52|340.52|342.39|340.39|12
1724154120000|2024-08-20 11:42:00|342.38|340.38|342.3|340.3|342.38|340.38|342.28|340.28|11
1724154130000|2024-08-20 11:42:10|342.32|340.32|342.37|340.37|342.38|340.38|342.32|340.32|10
1724154140000|2024-08-20 11:42:20|342.36|340.36|342.43|340.43|342.43|340.43|342.36|340.36|8
1724154150000|2024-08-20 11:42:30|342.41|340.41|342.49|340.49|342.49|340.49|342.4|340.4|17
1724154160000|2024-08-20 11:42:40|342.48|340.48|342.53|340.53|342.54|340.54|342.48|340.48|10
1724154170000|2024-08-20 11:42:50|342.54|340.54|342.58|340.58|342.58|340.58|342.53|340.53|7
1724154180000|2024-08-20 11:43:00|342.57|340.57|342.62|340.62|342.7|340.7|342.57|340.57|17
1724154190000|2024-08-20 11:43:10|342.6|340.6|342.57|340.57|342.6|340.6|342.56|340.56|9
1724154200000|2024-08-20 11:43:20|342.58|340.58|342.5|340.5|342.6|340.6|342.48|340.48|21
1724154210000|2024-08-20 11:43:30|342.49|340.49|342.38|340.38|342.49|340.49|342.38|340.38|17
1724154220000|2024-08-20 11:43:40|342.4|340.4|342.28|340.28|342.4|340.4|342.28|340.28|8
1724154230000|2024-08-20 11:43:50|342.27|340.27|342.27|340.27|342.28|340.28|342.26|340.26|8
1724154240000|2024-08-20 11:44:00|342.28|340.28|342.29|340.29|342.33|340.33|342.27|340.27|11
1724154250000|2024-08-20 11:44:10|342.33|340.33|342.41|340.41|342.41|340.41|342.33|340.33|10
1724154260000|2024-08-20 11:44:20|342.4|340.4|342.38|340.38|342.41|340.41|342.38|340.38|7
1724154270000|2024-08-20 11:44:30|342.36|340.36|342.36|340.36|342.38|340.38|342.36|340.36|8
1724154280000|2024-08-20 11:44:40|342.37|340.37|342.36|340.36|342.38|340.38|342.36|340.36|4
1724154290000|2024-08-20 11:44:50|342.35|340.35|342.1|340.1|342.35|340.35|342.1|340.1|11
1724154300000|2024-08-20 11:45:00|342.06|340.06|341.99|339.99|342.1|340.1|341.83|339.83|23
1724154310000|2024-08-20 11:45:10|342|340|342.27|340.27|342.27|340.27|342|340|24
1724154320000|2024-08-20 11:45:20|342.28|340.28|342.38|340.38|342.38|340.38|342.28|340.28|9
1724154330000|2024-08-20 11:45:30|342.34|340.34|342.32|340.32|342.38|340.38|342.32|340.32|4
1724154340000|2024-08-20 11:45:40|342.31|340.31|342.24|340.24|342.31|340.31|342.11|340.11|12
1724154350000|2024-08-20 11:45:50|342.25|340.25|342.34|340.34|342.34|340.34|342.19|340.19|13
1724154360000|2024-08-20 11:46:00|342.31|340.31|342.41|340.41|342.41|340.41|342.31|340.31|5
1724154370000|2024-08-20 11:46:10|342.38|340.38|342.26|340.26|342.38|340.38|342.21|340.21|13
1724154380000|2024-08-20 11:46:20|342.3|340.3|342.35|340.35|342.35|340.35|342.26|340.26|10
1724154390000|2024-08-20 11:46:30|342.31|340.31|342.4|340.4|342.4|340.4|342.31|340.31|8
1724154400000|2024-08-20 11:46:40|342.42|340.42|342.47|340.47|342.49|340.49|342.42|340.42|10
1724154410000|2024-08-20 11:46:50|342.48|340.48|342.46|340.46|342.58|340.58|342.46|340.46|12
1724154420000|2024-08-20 11:47:00|342.45|340.45|342.42|340.42|342.46|340.46|342.39|340.39|11
1724154430000|2024-08-20 11:47:10|342.4|340.4|342.35|340.35|342.41|340.41|342.34|340.34|18
1724154440000|2024-08-20 11:47:20|342.34|340.34|342.25|340.25|342.34|340.34|342.25|340.25|11
1724154450000|2024-08-20 11:47:30|342.17|340.17|342.17|340.17|342.21|340.21|342.14|340.14|10
1724154460000|2024-08-20 11:47:40|342.15|340.15|342.18|340.18|342.2|340.2|342.15|340.15|11
1724154470000|2024-08-20 11:47:50|342.17|340.17|342.17|340.17|342.2|340.2|342.14|340.14|9
1724154480000|2024-08-20 11:48:00|342.14|340.14|342.13|340.13|342.2|340.2|342.1|340.1|15
1724154490000|2024-08-20 11:48:10|342.19|340.19|342.21|340.21|342.21|340.21|342.17|340.17|9
1724154500000|2024-08-20 11:48:20|342.22|340.22|342.22|340.22|342.24|340.24|342.2|340.2|13
1724154510000|2024-08-20 11:48:30|342.23|340.23|342.16|340.16|342.26|340.26|342.14|340.14|22
1724154520000|2024-08-20 11:48:40|342.15|340.15|342.22|340.22|342.22|340.22|342.14|340.14|12
1724154530000|2024-08-20 11:48:50|342.17|340.17|342|340|342.18|340.18|341.99|339.99|9
1724154540000|2024-08-20 11:49:00|341.99|339.99|341.95|339.95|342|340|341.95|339.95|6
1724154550000|2024-08-20 11:49:10|341.92|339.92|341.89|339.89|341.96|339.96|341.88|339.88|8
1724154560000|2024-08-20 11:49:20|341.9|339.9|341.87|339.87|341.9|339.9|341.87|339.87|6
1724154570000|2024-08-20 11:49:30|341.86|339.86|341.91|339.91|341.93|339.93|341.86|339.86|12
1724154580000|2024-08-20 11:49:40|341.88|339.88|341.86|339.86|341.9|339.9|341.86|339.86|7
1724154590000|2024-08-20 11:49:50|341.87|339.87|341.84|339.84|341.88|339.88|341.83|339.83|8
1724154600000|2024-08-20 11:50:00|341.85|339.85|341.85|339.85|341.86|339.86|341.84|339.84|4
1724154610000|2024-08-20 11:50:10|341.84|339.84|341.81|339.81|341.84|339.84|341.81|339.81|4
1724154620000|2024-08-20 11:50:20|341.83|339.83|341.83|339.83|341.83|339.83|341.83|339.83|1
1724154660000|2024-08-20 11:51:00|341.87|339.87|341.85|339.85|341.9|339.9|341.85|339.85|5
1724154680000|2024-08-20 11:51:20|341.87|339.87|341.92|339.92|341.92|339.92|341.87|339.87|6
1724154690000|2024-08-20 11:51:30|341.91|339.91|341.9|339.9|341.92|339.92|341.9|339.9|8
1724154700000|2024-08-20 11:51:40|341.87|339.87|341.87|339.87|341.88|339.88|341.85|339.85|5
1724154710000|2024-08-20 11:51:50|341.88|339.88|341.88|339.88|341.91|339.91|341.85|339.85|10
1724154720000|2024-08-20 11:52:00|341.87|339.87|341.87|339.87|341.92|339.92|341.86|339.86|11
1724154730000|2024-08-20 11:52:10|341.88|339.88|341.83|339.83|341.89|339.89|341.83|339.83|10
1724154740000|2024-08-20 11:52:20|341.84|339.84|341.87|339.87|341.87|339.87|341.84|339.84|4
1724154750000|2024-08-20 11:52:30|341.88|339.88|341.97|339.97|342.02|340.02|341.88|339.88|7
1724154760000|2024-08-20 11:52:40|341.98|339.98|342.01|340.01|342.02|340.02|341.98|339.98|11
1724154770000|2024-08-20 11:52:50|342|340|341.97|339.97|342.01|340.01|341.97|339.97|5
1724154780000|2024-08-20 11:53:00|341.94|339.94|341.94|339.94|341.97|339.97|341.93|339.93|5
1724154790000|2024-08-20 11:53:10|341.96|339.96|341.95|339.95|341.96|339.96|341.95|339.95|2
1724154800000|2024-08-20 11:53:20|341.98|339.98|341.98|339.98|341.98|339.98|341.95|339.95|15
1724154810000|2024-08-20 11:53:30|341.96|339.96|342.06|340.06|342.06|340.06|341.96|339.96|9
1724154820000|2024-08-20 11:53:40|342.04|340.04|342.16|340.16|342.16|340.16|342.04|340.04|16
1724154830000|2024-08-20 11:53:50|342.18|340.18|342.23|340.23|342.35|340.35|342.17|340.17|16
1724154840000|2024-08-20 11:54:00|342.25|340.25|342.19|340.19|342.25|340.25|342.16|340.16|9
1724154850000|2024-08-20 11:54:10|342.17|340.17|342.16|340.16|342.19|340.19|342.16|340.16|6
1724154860000|2024-08-20 11:54:20|342.18|340.18|342.05|340.05|342.19|340.19|342.04|340.04|13
1724154870000|2024-08-20 11:54:30|342.07|340.07|342.06|340.06|342.08|340.08|342.04|340.04|7
1724154880000|2024-08-20 11:54:40|342.05|340.05|341.97|339.97|342.05|340.05|341.95|339.95|9
1724154890000|2024-08-20 11:54:50|341.99|339.99|342.11|340.11|342.12|340.12|341.99|339.99|13
1724154900000|2024-08-20 11:55:00|342.1|340.1|342.13|340.13|342.13|340.13|342.08|340.08|11
1724154910000|2024-08-20 11:55:10|342.11|340.11|342.07|340.07|342.11|340.11|342.06|340.06|7
1724154920000|2024-08-20 11:55:20|342.06|340.06|342.07|340.07|342.08|340.08|342.06|340.06|14
1724154930000|2024-08-20 11:55:30|342.08|340.08|342.06|340.06|342.09|340.09|342.06|340.06|8
1724154940000|2024-08-20 11:55:40|342.07|340.07|342.2|340.2|342.21|340.21|342.06|340.06|14
1724154950000|2024-08-20 11:55:50|342.21|340.21|342.25|340.25|342.27|340.27|342.21|340.21|8
1724154960000|2024-08-20 11:56:00|342.26|340.26|342.27|340.27|342.28|340.28|342.25|340.25|15
1724154970000|2024-08-20 11:56:10|342.26|340.26|342.33|340.33|342.35|340.35|342.25|340.25|8
1724154980000|2024-08-20 11:56:20|342.34|340.34|342.28|340.28|342.34|340.34|342.28|340.28|13
1724154990000|2024-08-20 11:56:30|342.27|340.27|342.27|340.27|342.27|340.27|342.27|340.27|1
1724155000000|2024-08-20 11:56:40|342.26|340.26|342.2|340.2|342.26|340.26|342.16|340.16|9
1724155010000|2024-08-20 11:56:50|342.22|340.22|342.25|340.25|342.26|340.26|342.21|340.21|7
1724155020000|2024-08-20 11:57:00|342.29|340.29|342.14|340.14|342.29|340.29|342.14|340.14|6
1724155030000|2024-08-20 11:57:10|342.16|340.16|342.16|340.16|342.19|340.19|342.15|340.15|8
1724155040000|2024-08-20 11:57:20|342.17|340.17|342.23|340.23|342.26|340.26|342.16|340.16|9
1724155050000|2024-08-20 11:57:30|342.24|340.24|342.3|340.3|342.3|340.3|342.23|340.23|8
1724155060000|2024-08-20 11:57:40|342.31|340.31|342.3|340.3|342.31|340.31|342.29|340.29|3
1724155070000|2024-08-20 11:57:50|342.31|340.31|342.24|340.24|342.31|340.31|342.24|340.24|10
1724155080000|2024-08-20 11:58:00|342.25|340.25|342.14|340.14|342.25|340.25|342.14|340.14|5
1724155090000|2024-08-20 11:58:10|342.15|340.15|342.21|340.21|342.21|340.21|342.15|340.15|4
1724155110000|2024-08-20 11:58:30|342.18|340.18|342.16|340.16|342.19|340.19|342.15|340.15|8
1724155120000|2024-08-20 11:58:40|342.17|340.17|342.2|340.2|342.23|340.23|342.15|340.15|16
1724155130000|2024-08-20 11:58:50|342.21|340.21|342.16|340.16|342.26|340.26|342.16|340.16|13
1724155140000|2024-08-20 11:59:00|342.17|340.17|342.17|340.17|342.19|340.19|342.16|340.16|8
1724155150000|2024-08-20 11:59:10|342.18|340.18|342.22|340.22|342.23|340.23|342.18|340.18|11
1724155160000|2024-08-20 11:59:20|342.21|340.21|342.22|340.22|342.22|340.22|342.2|340.2|9
1724155170000|2024-08-20 11:59:30|342.21|340.21|342.3|340.3|342.3|340.3|342.19|340.19|16
1724155180000|2024-08-20 11:59:40|342.32|340.32|342.32|340.32|342.33|340.33|342.31|340.31|8
1724155190000|2024-08-20 11:59:50|342.33|340.33|342.32|340.32|342.33|340.33|342.32|340.32|4
1724155200000|2024-08-20 12:00:00|342.33|340.33|342.54|340.54|342.56|340.56|342.33|340.33|26
1724155210000|2024-08-20 12:00:10|342.55|340.55|342.52|340.52|342.66|340.66|342.48|340.48|24
1724155220000|2024-08-20 12:00:20|342.51|340.51|342.4|340.4|342.53|340.53|342.4|340.4|12
1724155230000|2024-08-20 12:00:30|342.41|340.41|342.34|340.34|342.41|340.41|342.34|340.34|13
1724155240000|2024-08-20 12:00:40|342.33|340.33|342.46|340.46|342.46|340.46|342.32|340.32|17
1724155250000|2024-08-20 12:00:50|342.42|340.42|342.46|340.46|342.46|340.46|342.42|340.42|7
1724155260000|2024-08-20 12:01:00|342.38|340.38|342.45|340.45|342.46|340.46|342.31|340.31|21
1724155270000|2024-08-20 12:01:10|342.48|340.48|342.52|340.52|342.64|340.64|342.48|340.48|16
1724155280000|2024-08-20 12:01:20|342.54|340.54|342.61|340.61|342.62|340.62|342.54|340.54|11
1724155290000|2024-08-20 12:01:30|342.62|340.62|342.62|340.62|342.63|340.63|342.62|340.62|5
1724155300000|2024-08-20 12:01:40|342.63|340.63|342.66|340.66|342.66|340.66|342.62|340.62|4
1724155310000|2024-08-20 12:01:50|342.67|340.67|342.64|340.64|342.67|340.67|342.63|340.63|6
1724155320000|2024-08-20 12:02:00|342.65|340.65|342.76|340.76|342.79|340.79|342.65|340.65|18
1724155330000|2024-08-20 12:02:10|342.77|340.77|342.78|340.78|342.83|340.83|342.74|340.74|10
1724155340000|2024-08-20 12:02:20|342.8|340.8|342.75|340.75|342.81|340.81|342.74|340.74|6
1724155350000|2024-08-20 12:02:30|342.77|340.77|342.68|340.68|342.77|340.77|342.66|340.66|6
1724155360000|2024-08-20 12:02:40|342.69|340.69|342.72|340.72|342.72|340.72|342.69|340.69|12
1724155370000|2024-08-20 12:02:50|342.75|340.75|342.8|340.8|342.8|340.8|342.74|340.74|7
1724155380000|2024-08-20 12:03:00|342.82|340.82|342.87|340.87|342.89|340.89|342.81|340.81|18
1724155390000|2024-08-20 12:03:10|342.88|340.88|342.83|340.83|342.9|340.9|342.83|340.83|10
1724155400000|2024-08-20 12:03:20|342.82|340.82|342.9|340.9|342.9|340.9|342.82|340.82|15
1724155410000|2024-08-20 12:03:30|342.87|340.87|342.85|340.85|342.88|340.88|342.84|340.84|8
1724155420000|2024-08-20 12:03:40|342.82|340.82|342.73|340.73|342.82|340.82|342.73|340.73|4
1724155430000|2024-08-20 12:03:50|342.72|340.72|342.65|340.65|342.72|340.72|342.63|340.63|10
1724155440000|2024-08-20 12:04:00|342.66|340.66|342.63|340.63|342.67|340.67|342.62|340.62|6
1724155450000|2024-08-20 12:04:10|342.64|340.64|342.54|340.54|342.68|340.68|342.54|340.54|14
1724155460000|2024-08-20 12:04:20|342.53|340.53|342.51|340.51|342.53|340.53|342.51|340.51|4
1724155470000|2024-08-20 12:04:30|342.53|340.53|342.52|340.52|342.54|340.54|342.51|340.51|7
1724155480000|2024-08-20 12:04:40|342.51|340.51|342.53|340.53|342.53|340.53|342.5|340.5|6
1724155490000|2024-08-20 12:04:50|342.54|340.54|342.63|340.63|342.67|340.67|342.54|340.54|18
1724155500000|2024-08-20 12:05:00|342.64|340.64|342.68|340.68|342.68|340.68|342.61|340.61|13
1724155510000|2024-08-20 12:05:10|342.67|340.67|342.62|340.62|342.67|340.67|342.61|340.61|10
1724155520000|2024-08-20 12:05:20|342.64|340.64|342.65|340.65|342.65|340.65|342.61|340.61|6
1724155530000|2024-08-20 12:05:30|342.64|340.64|342.64|340.64|342.65|340.65|342.61|340.61|11
1724155540000|2024-08-20 12:05:40|342.65|340.65|342.64|340.64|342.65|340.65|342.64|340.64|2
1724155550000|2024-08-20 12:05:50|342.62|340.62|342.6|340.6|342.62|340.62|342.6|340.6|5
1724155560000|2024-08-20 12:06:00|342.59|340.59|342.61|340.61|342.62|340.62|342.54|340.54|11
1724155570000|2024-08-20 12:06:10|342.59|340.59|342.62|340.62|342.62|340.62|342.59|340.59|4
1724155580000|2024-08-20 12:06:20|342.63|340.63|342.7|340.7|342.7|340.7|342.62|340.62|18
1724155590000|2024-08-20 12:06:30|342.71|340.71|342.75|340.75|342.75|340.75|342.71|340.71|3
1724155600000|2024-08-20 12:06:40|342.74|340.74|342.85|340.85|342.85|340.85|342.74|340.74|10
1724155610000|2024-08-20 12:06:50|342.83|340.83|342.92|340.92|342.92|340.92|342.83|340.83|12
1724155620000|2024-08-20 12:07:00|342.9|340.9|342.8|340.8|342.9|340.9|342.76|340.76|10
1724155630000|2024-08-20 12:07:10|342.82|340.82|342.85|340.85|342.85|340.85|342.82|340.82|11
1724155640000|2024-08-20 12:07:20|342.82|340.82|342.82|340.82|342.84|340.84|342.82|340.82|6
1724155660000|2024-08-20 12:07:40|342.83|340.83|342.84|340.84|342.87|340.87|342.82|340.82|7
1724155670000|2024-08-20 12:07:50|342.85|340.85|342.86|340.86|342.91|340.91|342.85|340.85|9
1724155680000|2024-08-20 12:08:00|342.84|340.84|342.84|340.84|342.84|340.84|342.78|340.78|15
1724155690000|2024-08-20 12:08:10|342.83|340.83|342.84|340.84|342.86|340.86|342.83|340.83|3
1724155700000|2024-08-20 12:08:20|342.82|340.82|342.81|340.81|342.84|340.84|342.81|340.81|4
1724155710000|2024-08-20 12:08:30|342.83|340.83|342.83|340.83|342.83|340.83|342.81|340.81|5
1724155720000|2024-08-20 12:08:40|342.84|340.84|342.91|340.91|342.92|340.92|342.84|340.84|8
1724155730000|2024-08-20 12:08:50|342.86|340.86|342.81|340.81|342.86|340.86|342.79|340.79|8
1724155740000|2024-08-20 12:09:00|342.82|340.82|342.8|340.8|342.85|340.85|342.79|340.79|10
1724155750000|2024-08-20 12:09:10|342.81|340.81|342.73|340.73|342.81|340.81|342.73|340.73|3
1724155760000|2024-08-20 12:09:20|342.74|340.74|342.74|340.74|342.75|340.75|342.74|340.74|3
1724155770000|2024-08-20 12:09:30|342.76|340.76|342.76|340.76|342.78|340.78|342.76|340.76|4
1724155780000|2024-08-20 12:09:40|342.77|340.77|342.78|340.78|342.8|340.8|342.77|340.77|6
1724155790000|2024-08-20 12:09:50|342.77|340.77|342.74|340.74|342.77|340.77|342.73|340.73|9
1724155800000|2024-08-20 12:10:00|342.77|340.77|342.79|340.79|342.79|340.79|342.76|340.76|14
1724155810000|2024-08-20 12:10:10|342.8|340.8|342.79|340.79|342.8|340.8|342.79|340.79|10
1724155820000|2024-08-20 12:10:20|342.8|340.8|342.86|340.86|342.86|340.86|342.79|340.79|11
1724155830000|2024-08-20 12:10:30|342.87|340.87|342.95|340.95|342.96|340.96|342.87|340.87|12
1724155840000|2024-08-20 12:10:40|342.98|340.98|342.98|340.98|342.98|340.98|342.97|340.97|3
1724155850000|2024-08-20 12:10:50|342.99|340.99|342.92|340.92|342.99|340.99|342.92|340.92|6
1724155860000|2024-08-20 12:11:00|342.9|340.9|342.74|340.74|342.9|340.9|342.74|340.74|4
1724155870000|2024-08-20 12:11:10|342.75|340.75|342.82|340.82|342.86|340.86|342.75|340.75|11
1724155880000|2024-08-20 12:11:20|342.83|340.83|342.75|340.75|342.83|340.83|342.75|340.75|5
1724155890000|2024-08-20 12:11:30|342.74|340.74|342.79|340.79|342.79|340.79|342.73|340.73|6
1724155900000|2024-08-20 12:11:40|342.77|340.77|342.65|340.65|342.77|340.77|342.65|340.65|8
1724155910000|2024-08-20 12:11:50|342.66|340.66|342.66|340.66|342.66|340.66|342.66|340.66|1
1724155920000|2024-08-20 12:12:00|342.65|340.65|342.78|340.78|342.78|340.78|342.65|340.65|10
1724155930000|2024-08-20 12:12:10|342.8|340.8|342.78|340.78|342.81|340.81|342.75|340.75|11
1724155940000|2024-08-20 12:12:20|342.79|340.79|342.79|340.79|342.81|340.81|342.75|340.75|22
1724155950000|2024-08-20 12:12:30|342.81|340.81|342.89|340.89|342.9|340.9|342.79|340.79|19
1724155960000|2024-08-20 12:12:40|342.87|340.87|342.87|340.87|342.88|340.88|342.8|340.8|10
1724155970000|2024-08-20 12:12:50|342.88|340.88|342.94|340.94|342.97|340.97|342.88|340.88|12
1724155980000|2024-08-20 12:13:00|342.95|340.95|342.93|340.93|342.97|340.97|342.92|340.92|9
1724155990000|2024-08-20 12:13:10|342.92|340.92|342.84|340.84|342.92|340.92|342.84|340.84|9
1724156000000|2024-08-20 12:13:20|342.87|340.87|342.9|340.9|342.9|340.9|342.87|340.87|5
1724156010000|2024-08-20 12:13:30|342.92|340.92|342.96|340.96|342.96|340.96|342.92|340.92|6
1724156020000|2024-08-20 12:13:40|342.98|340.98|342.93|340.93|342.98|340.98|342.93|340.93|10
1724156030000|2024-08-20 12:13:50|342.94|340.94|342.93|340.93|342.94|340.94|342.93|340.93|8
1724156040000|2024-08-20 12:14:00|342.95|340.95|342.95|340.95|342.97|340.97|342.93|340.93|8
1724156050000|2024-08-20 12:14:10|342.92|340.92|342.96|340.96|342.96|340.96|342.9|340.9|10
1724156060000|2024-08-20 12:14:20|342.95|340.95|343.02|341.02|343.02|341.02|342.95|340.95|4
1724156070000|2024-08-20 12:14:30|343.03|341.03|343.06|341.06|343.07|341.07|343.03|341.03|13
1724156080000|2024-08-20 12:14:40|343.05|341.05|343.05|341.05|343.05|341.05|343.03|341.03|5
1724156090000|2024-08-20 12:14:50|343.07|341.07|343.07|341.07|343.07|341.07|343.07|341.07|1
1724156100000|2024-08-20 12:15:00|343.05|341.05|342.92|340.92|343.05|341.05|342.92|340.92|9
1724156110000|2024-08-20 12:15:10|342.88|340.88|342.84|340.84|342.88|340.88|342.84|340.84|4
1724156120000|2024-08-20 12:15:20|342.85|340.85|342.87|340.87|342.88|340.88|342.85|340.85|8
1724156130000|2024-08-20 12:15:30|342.88|340.88|342.92|340.92|342.93|340.93|342.88|340.88|6
1724156140000|2024-08-20 12:15:40|342.91|340.91|342.9|340.9|342.91|340.91|342.88|340.88|8
1724156150000|2024-08-20 12:15:50|342.89|340.89|342.86|340.86|342.91|340.91|342.86|340.86|9
1724156160000|2024-08-20 12:16:00|342.85|340.85|342.73|340.73|342.85|340.85|342.73|340.73|5
1724156170000|2024-08-20 12:16:10|342.69|340.69|342.66|340.66|342.69|340.69|342.66|340.66|7
1724156180000|2024-08-20 12:16:20|342.65|340.65|342.65|340.65|342.65|340.65|342.63|340.63|6
1724156190000|2024-08-20 12:16:30|342.64|340.64|342.68|340.68|342.7|340.7|342.64|340.64|8
1724156200000|2024-08-20 12:16:40|342.67|340.67|342.68|340.68|342.68|340.68|342.61|340.61|10
1724156210000|2024-08-20 12:16:50|342.7|340.7|342.72|340.72|342.73|340.73|342.66|340.66|13
1724156220000|2024-08-20 12:17:00|342.7|340.7|342.66|340.66|342.7|340.7|342.63|340.63|13
1724156230000|2024-08-20 12:17:10|342.64|340.64|342.64|340.64|342.66|340.66|342.62|340.62|12
1724156240000|2024-08-20 12:17:20|342.62|340.62|342.59|340.59|342.63|340.63|342.54|340.54|9
1724156250000|2024-08-20 12:17:30|342.62|340.62|342.56|340.56|342.62|340.62|342.55|340.55|5
1724156260000|2024-08-20 12:17:40|342.58|340.58|342.6|340.6|342.6|340.6|342.58|340.58|6
1724156270000|2024-08-20 12:17:50|342.57|340.57|342.52|340.52|342.58|340.58|342.52|340.52|9
1724156280000|2024-08-20 12:18:00|342.5|340.5|342.53|340.53|342.53|340.53|342.47|340.47|12
1724156290000|2024-08-20 12:18:10|342.54|340.54|342.52|340.52|342.55|340.55|342.48|340.48|8
1724156300000|2024-08-20 12:18:20|342.5|340.5|342.33|340.33|342.5|340.5|342.33|340.33|9
1724156310000|2024-08-20 12:18:30|342.36|340.36|342.3|340.3|342.37|340.37|342.29|340.29|15
1724156320000|2024-08-20 12:18:40|342.29|340.29|342.32|340.32|342.36|340.36|342.29|340.29|19
1724156330000|2024-08-20 12:18:50|342.33|340.33|342.34|340.34|342.36|340.36|342.33|340.33|12
1724156340000|2024-08-20 12:19:00|342.37|340.37|342.18|340.18|342.37|340.37|342.17|340.17|17
1724156350000|2024-08-20 12:19:10|342.16|340.16|342.19|340.19|342.21|340.21|342.16|340.16|7
1724156360000|2024-08-20 12:19:20|342.18|340.18|342.17|340.17|342.19|340.19|342.15|340.15|11
1724156370000|2024-08-20 12:19:30|342.16|340.16|342.22|340.22|342.24|340.24|342.16|340.16|11
1724156380000|2024-08-20 12:19:40|342.21|340.21|342.17|340.17|342.21|340.21|342.15|340.15|14
1724156390000|2024-08-20 12:19:50|342.16|340.16|342.14|340.14|342.18|340.18|342.14|340.14|7
1724156400000|2024-08-20 12:20:00|342.15|340.15|342.22|340.22|342.27|340.27|342.15|340.15|14
1724156410000|2024-08-20 12:20:10|342.19|340.19|342.19|340.19|342.19|340.19|342.17|340.17|5
1724156420000|2024-08-20 12:20:20|342.18|340.18|342.18|340.18|342.19|340.19|342.18|340.18|9
1724156430000|2024-08-20 12:20:30|342.19|340.19|342.47|340.47|342.48|340.48|342.18|340.18|18
1724156440000|2024-08-20 12:20:40|342.48|340.48|342.5|340.5|342.55|340.55|342.48|340.48|14
1724156450000|2024-08-20 12:20:50|342.51|340.51|342.6|340.6|342.6|340.6|342.51|340.51|12
1724156460000|2024-08-20 12:21:00|342.59|340.59|342.68|340.68|342.72|340.72|342.59|340.59|19
1724156470000|2024-08-20 12:21:10|342.66|340.66|342.57|340.57|342.66|340.66|342.57|340.57|13
1724156480000|2024-08-20 12:21:20|342.55|340.55|342.48|340.48|342.55|340.55|342.47|340.47|8
1724156490000|2024-08-20 12:21:30|342.49|340.49|342.53|340.53|342.56|340.56|342.49|340.49|13
1724156500000|2024-08-20 12:21:40|342.54|340.54|342.54|340.54|342.57|340.57|342.51|340.51|12
1724156510000|2024-08-20 12:21:50|342.55|340.55|342.57|340.57|342.57|340.57|342.55|340.55|3
1724156520000|2024-08-20 12:22:00|342.56|340.56|342.67|340.67|342.67|340.67|342.56|340.56|8
1724156530000|2024-08-20 12:22:10|342.68|340.68|342.67|340.67|342.68|340.68|342.66|340.66|4
1724156540000|2024-08-20 12:22:20|342.66|340.66|342.66|340.66|342.66|340.66|342.66|340.66|1
1724156550000|2024-08-20 12:22:30|342.69|340.69|342.57|340.57|342.69|340.69|342.54|340.54|8
1724156560000|2024-08-20 12:22:40|342.61|340.61|342.64|340.64|342.64|340.64|342.61|340.61|4
1724156570000|2024-08-20 12:22:50|342.63|340.63|342.72|340.72|342.72|340.72|342.63|340.63|10
1724156580000|2024-08-20 12:23:00|342.7|340.7|342.71|340.71|342.71|340.71|342.68|340.68|9
1724156590000|2024-08-20 12:23:10|342.72|340.72|342.84|340.84|342.84|340.84|342.71|340.71|6
1724156600000|2024-08-20 12:23:20|342.83|340.83|342.8|340.8|342.83|340.83|342.78|340.78|9
1724156610000|2024-08-20 12:23:30|342.79|340.79|342.56|340.56|342.8|340.8|342.56|340.56|7
1724156620000|2024-08-20 12:23:40|342.59|340.59|342.49|340.49|342.6|340.6|342.49|340.49|8
1724156630000|2024-08-20 12:23:50|342.5|340.5|342.51|340.51|342.52|340.52|342.5|340.5|4
1724156640000|2024-08-20 12:24:00|342.52|340.52|342.51|340.51|342.52|340.52|342.51|340.51|4
1724156650000|2024-08-20 12:24:10|342.48|340.48|342.49|340.49|342.49|340.49|342.48|340.48|2
1724156660000|2024-08-20 12:24:20|342.5|340.5|342.47|340.47|342.5|340.5|342.46|340.46|5
1724156670000|2024-08-20 12:24:30|342.46|340.46|342.39|340.39|342.46|340.46|342.38|340.38|7
1724156680000|2024-08-20 12:24:40|342.38|340.38|342.37|340.37|342.38|340.38|342.35|340.35|10
1724156690000|2024-08-20 12:24:50|342.38|340.38|342.59|340.59|342.69|340.69|342.36|340.36|17
1724156700000|2024-08-20 12:25:00|342.64|340.64|342.52|340.52|342.64|340.64|342.51|340.51|8
1724156710000|2024-08-20 12:25:10|342.5|340.5|342.4|340.4|342.5|340.5|342.38|340.38|11
1724156720000|2024-08-20 12:25:20|342.39|340.39|342.39|340.39|342.4|340.4|342.39|340.39|5
1724156730000|2024-08-20 12:25:30|342.38|340.38|342.33|340.33|342.38|340.38|342.29|340.29|6
1724156740000|2024-08-20 12:25:40|342.32|340.32|342.41|340.41|342.41|340.41|342.32|340.32|5
1724156750000|2024-08-20 12:25:50|342.39|340.39|342.46|340.46|342.46|340.46|342.37|340.37|13
1724156760000|2024-08-20 12:26:00|342.44|340.44|342.33|340.33|342.47|340.47|342.31|340.31|11
1724156770000|2024-08-20 12:26:10|342.32|340.32|342.4|340.4|342.41|340.41|342.32|340.32|9
1724156780000|2024-08-20 12:26:20|342.37|340.37|342.35|340.35|342.37|340.37|342.35|340.35|12
1724156790000|2024-08-20 12:26:30|342.36|340.36|342.32|340.32|342.36|340.36|342.29|340.29|7
1724156800000|2024-08-20 12:26:40|342.3|340.3|342.42|340.42|342.44|340.44|342.3|340.3|12
1724156810000|2024-08-20 12:26:50|342.4|340.4|342.38|340.38|342.43|340.43|342.37|340.37|9
1724156820000|2024-08-20 12:27:00|342.39|340.39|342.35|340.35|342.39|340.39|342.3|340.3|10
1724156830000|2024-08-20 12:27:10|342.4|340.4|342.37|340.37|342.48|340.48|342.37|340.37|26
1724156840000|2024-08-20 12:27:20|342.36|340.36|342.36|340.36|342.4|340.4|342.34|340.34|20
1724156850000|2024-08-20 12:27:30|342.35|340.35|342.32|340.32|342.35|340.35|342.29|340.29|8
1724156860000|2024-08-20 12:27:40|342.3|340.3|342.29|340.29|342.3|340.3|342.29|340.29|2
1724156870000|2024-08-20 12:27:50|342.31|340.31|342.32|340.32|342.32|340.32|342.31|340.31|2
1724156880000|2024-08-20 12:28:00|342.33|340.33|342.33|340.33|342.34|340.34|342.33|340.33|3
1724156890000|2024-08-20 12:28:10|342.34|340.34|342.34|340.34|342.34|340.34|342.34|340.34|1
1724156910000|2024-08-20 12:28:30|342.35|340.35|342.35|340.35|342.35|340.35|342.35|340.35|1
1724156940000|2024-08-20 12:29:00|342.39|340.39|342.32|340.32|342.4|340.4|342.32|340.32|3
1724156950000|2024-08-20 12:29:10|342.31|340.31|342.28|340.28|342.31|340.31|342.28|340.28|4
1724156960000|2024-08-20 12:29:20|342.26|340.26|342.3|340.3|342.3|340.3|342.26|340.26|5
1724156970000|2024-08-20 12:29:30|342.28|340.28|342.3|340.3|342.31|340.31|342.28|340.28|7
1724156980000|2024-08-20 12:29:40|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|1
1724156990000|2024-08-20 12:29:50|342.28|340.28|342.29|340.29|342.29|340.29|342.25|340.25|4
1724157000000|2024-08-20 12:30:00|342.25|340.25|342.24|340.24|342.29|340.29|342.24|340.24|14
1724157010000|2024-08-20 12:30:10|342.23|340.23|342.1|340.1|342.23|340.23|342.1|340.1|11
1724157020000|2024-08-20 12:30:20|342.11|340.11|342.11|340.11|342.13|340.13|342.1|340.1|11
1724157030000|2024-08-20 12:30:30|342.1|340.1|342.1|340.1|342.12|340.12|342.09|340.09|10
1724157040000|2024-08-20 12:30:40|342.11|340.11|342.17|340.17|342.17|340.17|342.1|340.1|9
1724157050000|2024-08-20 12:30:50|342.2|340.2|342.21|340.21|342.25|340.25|342.2|340.2|9
1724157060000|2024-08-20 12:31:00|342.19|340.19|342.21|340.21|342.21|340.21|342.19|340.19|10
1724157070000|2024-08-20 12:31:10|342.22|340.22|342.21|340.21|342.22|340.22|342.21|340.21|4
1724157080000|2024-08-20 12:31:20|342.22|340.22|342.22|340.22|342.22|340.22|342.22|340.22|1
1724157090000|2024-08-20 12:31:30|342.25|340.25|342.23|340.23|342.25|340.25|342.23|340.23|6
1724157100000|2024-08-20 12:31:40|342.22|340.22|342.23|340.23|342.23|340.23|342.21|340.21|4
1724157110000|2024-08-20 12:31:50|342.25|340.25|342.29|340.29|342.3|340.3|342.25|340.25|3
1724157120000|2024-08-20 12:32:00|342.31|340.31|342.39|340.39|342.39|340.39|342.3|340.3|8
1724157130000|2024-08-20 12:32:10|342.38|340.38|342.39|340.39|342.39|340.39|342.38|340.38|2
1724157140000|2024-08-20 12:32:20|342.41|340.41|342.38|340.38|342.41|340.41|342.37|340.37|4
1724157150000|2024-08-20 12:32:30|342.37|340.37|342.39|340.39|342.39|340.39|342.37|340.37|2
1724157160000|2024-08-20 12:32:40|342.37|340.37|342.33|340.33|342.37|340.37|342.23|340.23|12
1724157170000|2024-08-20 12:32:50|342.32|340.32|342.31|340.31|342.32|340.32|342.31|340.31|4
1724157180000|2024-08-20 12:33:00|342.33|340.33|342.34|340.34|342.34|340.34|342.31|340.31|4
1724157190000|2024-08-20 12:33:10|342.31|340.31|342.28|340.28|342.32|340.32|342.28|340.28|5
1724157200000|2024-08-20 12:33:20|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|1
1724157220000|2024-08-20 12:33:40|342.28|340.28|342.29|340.29|342.29|340.29|342.28|340.28|2
1724157230000|2024-08-20 12:33:50|342.33|340.33|342.34|340.34|342.34|340.34|342.32|340.32|5
1724157240000|2024-08-20 12:34:00|342.35|340.35|342.35|340.35|342.36|340.36|342.33|340.33|4
1724157250000|2024-08-20 12:34:10|342.33|340.33|342.27|340.27|342.33|340.33|342.27|340.27|14
1724157260000|2024-08-20 12:34:20|342.26|340.26|342.23|340.23|342.26|340.26|342.22|340.22|5
1724157270000|2024-08-20 12:34:30|342.19|340.19|342.22|340.22|342.23|340.23|342.19|340.19|5
1724157280000|2024-08-20 12:34:40|342.24|340.24|342.18|340.18|342.24|340.24|342.18|340.18|7
1724157290000|2024-08-20 12:34:50|342.16|340.16|342.12|340.12|342.16|340.16|342.09|340.09|12
1724157300000|2024-08-20 12:35:00|342.14|340.14|342.19|340.19|342.19|340.19|342.13|340.13|9
1724157310000|2024-08-20 12:35:10|342.2|340.2|342.18|340.18|342.2|340.2|342.18|340.18|3
1724157320000|2024-08-20 12:35:20|342.19|340.19|342.21|340.21|342.21|340.21|342.18|340.18|6
1724157330000|2024-08-20 12:35:30|342.19|340.19|342.19|340.19|342.21|340.21|342.19|340.19|11
1724157340000|2024-08-20 12:35:40|342.11|340.11|342.1|340.1|342.12|340.12|342.08|340.08|10
1724157350000|2024-08-20 12:35:50|342.09|340.09|342.11|340.11|342.11|340.11|342.09|340.09|6
1724157360000|2024-08-20 12:36:00|342.13|340.13|342.13|340.13|342.14|340.14|342.11|340.11|7
1724157370000|2024-08-20 12:36:10|342.14|340.14|342.14|340.14|342.14|340.14|342.11|340.11|8
1724157380000|2024-08-20 12:36:20|342.13|340.13|342.1|340.1|342.18|340.18|342.1|340.1|12
1724157390000|2024-08-20 12:36:30|342.13|340.13|342.13|340.13|342.14|340.14|342.11|340.11|9
1724157400000|2024-08-20 12:36:40|342.16|340.16|342.11|340.11|342.16|340.16|342.11|340.11|5
1724157410000|2024-08-20 12:36:50|342.1|340.1|341.95|339.95|342.1|340.1|341.92|339.92|9
1724157420000|2024-08-20 12:37:00|341.96|339.96|341.94|339.94|341.96|339.96|341.93|339.93|12
1724157430000|2024-08-20 12:37:10|341.93|339.93|341.89|339.89|341.93|339.93|341.86|339.86|4
1724157440000|2024-08-20 12:37:20|341.87|339.87|341.85|339.85|341.87|339.87|341.84|339.84|6
1724157450000|2024-08-20 12:37:30|341.87|339.87|341.83|339.83|341.87|339.87|341.83|339.83|7
1724157520000|2024-08-20 12:38:40|341.82|339.82|341.82|339.82|341.82|339.82|341.82|339.82|1
1724157530000|2024-08-20 12:38:50|341.81|339.81|341.83|339.83|341.83|339.83|341.81|339.81|2
1724157540000|2024-08-20 12:39:00|341.82|339.82|341.82|339.82|341.82|339.82|341.82|339.82|1
1724157550000|2024-08-20 12:39:10|341.86|339.86|341.85|339.85|341.86|339.86|341.85|339.85|2
1724157560000|2024-08-20 12:39:20|341.86|339.86|341.86|339.86|341.86|339.86|341.83|339.83|13
1724157570000|2024-08-20 12:39:30|341.85|339.85|341.86|339.86|341.89|339.89|341.85|339.85|7
1724157580000|2024-08-20 12:39:40|341.87|339.87|341.94|339.94|341.97|339.97|341.87|339.87|9
1724157590000|2024-08-20 12:39:50|341.95|339.95|341.94|339.94|341.95|339.95|341.94|339.94|8
1724157600000|2024-08-20 12:40:00|341.95|339.95|341.87|339.87|341.95|339.95|341.87|339.87|12
1724157620000|2024-08-20 12:40:20|341.88|339.88|341.88|339.88|341.88|339.88|341.88|339.88|1
1724157630000|2024-08-20 12:40:30|341.91|339.91|341.93|339.93|341.96|339.96|341.89|339.89|11
1724157640000|2024-08-20 12:40:40|341.95|339.95|341.97|339.97|341.99|339.99|341.93|339.93|7
1724157650000|2024-08-20 12:40:50|341.98|339.98|341.99|339.99|341.99|339.99|341.98|339.98|2
1724157660000|2024-08-20 12:41:00|342.01|340.01|342.01|340.01|342.03|340.03|342.01|340.01|4
1724157670000|2024-08-20 12:41:10|342.03|340.03|342.02|340.02|342.03|340.03|342.01|340.01|9
1724157680000|2024-08-20 12:41:20|342.01|340.01|342.01|340.01|342.03|340.03|341.99|339.99|19
1724157690000|2024-08-20 12:41:30|342.03|340.03|342.04|340.04|342.04|340.04|342.03|340.03|2
1724157700000|2024-08-20 12:41:40|342.02|340.02|342.1|340.1|342.11|340.11|342.02|340.02|5
1724157710000|2024-08-20 12:41:50|342.09|340.09|342.04|340.04|342.09|340.09|342.04|340.04|3
1724157720000|2024-08-20 12:42:00|342.06|340.06|342.19|340.19|342.19|340.19|342.06|340.06|6
1724157730000|2024-08-20 12:42:10|342.2|340.2|342.19|340.19|342.21|340.21|342.19|340.19|3
1724157740000|2024-08-20 12:42:20|342.18|340.18|342.1|340.1|342.18|340.18|342.1|340.1|4
1724157750000|2024-08-20 12:42:30|342.06|340.06|342.1|340.1|342.1|340.1|342.06|340.06|2
1724157770000|2024-08-20 12:42:50|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|1
1724157780000|2024-08-20 12:43:00|342.13|340.13|342.13|340.13|342.13|340.13|342.13|340.13|1
1724157790000|2024-08-20 12:43:10|342.12|340.12|342.1|340.1|342.12|340.12|342.1|340.1|2
1724157860000|2024-08-20 12:44:20|342.05|340.05|341.85|339.85|342.05|340.05|341.85|339.85|3
1724157870000|2024-08-20 12:44:30|341.86|339.86|341.86|339.86|341.86|339.86|341.86|339.86|1
1724157890000|2024-08-20 12:44:50|341.84|339.84|341.84|339.84|341.86|339.86|341.83|339.83|6
1724157900000|2024-08-20 12:45:00|341.85|339.85|341.85|339.85|341.85|339.85|341.85|339.85|1
1724157910000|2024-08-20 12:45:10|341.84|339.84|341.83|339.83|341.84|339.84|341.83|339.83|2
1724157970000|2024-08-20 12:46:10|341.84|339.84|341.86|339.86|341.9|339.9|341.84|339.84|12
1724157980000|2024-08-20 12:46:20|341.88|339.88|341.87|339.87|341.88|339.88|341.86|339.86|3
1724157990000|2024-08-20 12:46:30|341.86|339.86|341.86|339.86|341.87|339.87|341.85|339.85|5
1724158000000|2024-08-20 12:46:40|341.87|339.87|341.86|339.86|341.89|339.89|341.86|339.86|4
1724158010000|2024-08-20 12:46:50|341.87|339.87|341.89|339.89|341.89|339.89|341.87|339.87|4
1724158020000|2024-08-20 12:47:00|341.87|339.87|341.84|339.84|341.87|339.87|341.84|339.84|3
1724158030000|2024-08-20 12:47:10|341.85|339.85|341.87|339.87|341.87|339.87|341.85|339.85|4
1724158040000|2024-08-20 12:47:20|341.89|339.89|342.16|340.16|342.16|340.16|341.85|339.85|9
1724158050000|2024-08-20 12:47:30|342.14|340.14|342.19|340.19|342.19|340.19|342.14|340.14|7
1724158060000|2024-08-20 12:47:40|342.15|340.15|342.15|340.15|342.19|340.19|342.15|340.15|5
1724158070000|2024-08-20 12:47:50|342.13|340.13|342.18|340.18|342.18|340.18|342.13|340.13|5
1724158080000|2024-08-20 12:48:00|342.14|340.14|342.1|340.1|342.14|340.14|342.09|340.09|9
1724158090000|2024-08-20 12:48:10|342.11|340.11|342.04|340.04|342.11|340.11|342.03|340.03|11
1724158100000|2024-08-20 12:48:20|342.02|340.02|341.96|339.96|342.02|340.02|341.93|339.93|5
1724158110000|2024-08-20 12:48:30|341.94|339.94|341.8|339.8|341.94|339.94|341.79|339.79|10
1724158120000|2024-08-20 12:48:40|341.79|339.79|341.82|339.82|341.82|339.82|341.79|339.79|6
1724158130000|2024-08-20 12:48:50|341.8|339.8|341.87|339.87|341.87|339.87|341.8|339.8|6
1724158140000|2024-08-20 12:49:00|341.85|339.85|341.82|339.82|341.87|339.87|341.82|339.82|5
1724158160000|2024-08-20 12:49:20|341.83|339.83|341.83|339.83|341.83|339.83|341.83|339.83|1
1724158170000|2024-08-20 12:49:30|341.81|339.81|341.81|339.81|341.81|339.81|341.81|339.81|1
1724158190000|2024-08-20 12:49:50|341.82|339.82|341.85|339.85|341.87|339.87|341.82|339.82|5
1724158200000|2024-08-20 12:50:00|341.82|339.82|341.81|339.81|341.83|339.83|341.81|339.81|4
1724158210000|2024-08-20 12:50:10|341.82|339.82|341.84|339.84|341.84|339.84|341.82|339.82|5
1724158220000|2024-08-20 12:50:20|341.85|339.85|341.85|339.85|341.85|339.85|341.84|339.84|3
1724158230000|2024-08-20 12:50:30|341.84|339.84|341.84|339.84|341.84|339.84|341.81|339.81|9
1724158240000|2024-08-20 12:50:40|341.83|339.83|341.84|339.84|341.84|339.84|341.83|339.83|8
1724158250000|2024-08-20 12:50:50|341.85|339.85|341.79|339.79|341.86|339.86|341.79|339.79|8
1724158260000|2024-08-20 12:51:00|341.76|339.76|341.74|339.74|341.76|339.76|341.73|339.73|6
1724158270000|2024-08-20 12:51:10|341.76|339.76|341.76|339.76|341.77|339.77|341.75|339.75|5
1724158280000|2024-08-20 12:51:20|341.77|339.77|341.75|339.75|341.77|339.77|341.75|339.75|5
1724158290000|2024-08-20 12:51:30|341.76|339.76|341.87|339.87|341.87|339.87|341.76|339.76|12
1724158300000|2024-08-20 12:51:40|341.9|339.9|342.02|340.02|342.04|340.04|341.9|339.9|13
1724158310000|2024-08-20 12:51:50|342.04|340.04|342.02|340.02|342.04|340.04|342|340|6
1724158320000|2024-08-20 12:52:00|342.01|340.01|341.99|339.99|342.01|340.01|341.99|339.99|4
1724158330000|2024-08-20 12:52:10|342|340|342|340|342|340|342|340|1
1724158340000|2024-08-20 12:52:20|341.97|339.97|341.98|339.98|341.99|339.99|341.95|339.95|6
1724158350000|2024-08-20 12:52:30|341.99|339.99|341.99|339.99|341.99|339.99|341.98|339.98|3
1724158360000|2024-08-20 12:52:40|342|340|342.03|340.03|342.03|340.03|342|340|3
1724158370000|2024-08-20 12:52:50|342.01|340.01|342.02|340.02|342.03|340.03|342.01|340.01|8
1724158380000|2024-08-20 12:53:00|342.03|340.03|341.96|339.96|342.03|340.03|341.96|339.96|9
1724158390000|2024-08-20 12:53:10|341.95|339.95|341.9|339.9|341.95|339.95|341.89|339.89|7
1724158400000|2024-08-20 12:53:20|341.89|339.89|341.89|339.89|341.91|339.91|341.89|339.89|5
1724158410000|2024-08-20 12:53:30|341.9|339.9|341.82|339.82|341.9|339.9|341.82|339.82|9
1724158440000|2024-08-20 12:54:00|341.81|339.81|341.81|339.81|341.81|339.81|341.81|339.81|1
1724158450000|2024-08-20 12:54:10|341.84|339.84|341.84|339.84|341.84|339.84|341.83|339.83|3
1724158460000|2024-08-20 12:54:20|341.85|339.85|341.84|339.84|341.86|339.86|341.84|339.84|5
1724158470000|2024-08-20 12:54:30|341.86|339.86|341.87|339.87|341.9|339.9|341.85|339.85|7
1724158480000|2024-08-20 12:54:40|341.86|339.86|341.83|339.83|341.87|339.87|341.83|339.83|6
1724158500000|2024-08-20 12:55:00|341.82|339.82|341.82|339.82|341.82|339.82|341.82|339.82|1
1724158510000|2024-08-20 12:55:10|341.81|339.81|341.79|339.79|341.81|339.81|341.79|339.79|2
1724158520000|2024-08-20 12:55:20|341.77|339.77|341.77|339.77|341.77|339.77|341.77|339.77|1
1724158530000|2024-08-20 12:55:30|341.79|339.79|341.79|339.79|341.79|339.79|341.78|339.78|3
1724158540000|2024-08-20 12:55:40|341.77|339.77|341.77|339.77|341.81|339.81|341.77|339.77|6
1724158550000|2024-08-20 12:55:50|341.75|339.75|341.76|339.76|341.77|339.77|341.75|339.75|4
1724158560000|2024-08-20 12:56:00|341.77|339.77|341.77|339.77|341.77|339.77|341.77|339.77|1
1724158580000|2024-08-20 12:56:20|341.79|339.79|341.77|339.77|341.79|339.79|341.77|339.77|3
1724158600000|2024-08-20 12:56:40|341.81|339.81|341.84|339.84|341.88|339.88|341.81|339.81|14
1724158610000|2024-08-20 12:56:50|341.83|339.83|341.83|339.83|341.84|339.84|341.83|339.83|9
1724158620000|2024-08-20 12:57:00|341.84|339.84|341.84|339.84|341.84|339.84|341.83|339.83|5
1724158630000|2024-08-20 12:57:10|341.83|339.83|341.83|339.83|341.84|339.84|341.83|339.83|13
1724158640000|2024-08-20 12:57:20|341.84|339.84|341.86|339.86|341.87|339.87|341.84|339.84|8
1724158650000|2024-08-20 12:57:30|341.85|339.85|341.86|339.86|341.86|339.86|341.85|339.85|2
1724158660000|2024-08-20 12:57:40|341.87|339.87|341.93|339.93|341.93|339.93|341.87|339.87|5
1724158670000|2024-08-20 12:57:50|341.91|339.91|341.91|339.91|341.93|339.93|341.91|339.91|3
1724158680000|2024-08-20 12:58:00|341.86|339.86|341.87|339.87|341.87|339.87|341.86|339.86|2
1724158690000|2024-08-20 12:58:10|341.88|339.88|341.91|339.91|341.92|339.92|341.88|339.88|5
1724158700000|2024-08-20 12:58:20|341.87|339.87|341.85|339.85|341.87|339.87|341.84|339.84|4
1724158710000|2024-08-20 12:58:30|341.87|339.87|341.88|339.88|341.89|339.89|341.87|339.87|7
1724158720000|2024-08-20 12:58:40|341.87|339.87|341.87|339.87|341.88|339.88|341.87|339.87|7
1724158730000|2024-08-20 12:58:50|341.88|339.88|341.87|339.87|341.89|339.89|341.87|339.87|8
1724158740000|2024-08-20 12:59:00|341.86|339.86|341.84|339.84|341.86|339.86|341.84|339.84|3
1724158750000|2024-08-20 12:59:10|341.85|339.85|341.84|339.84|341.85|339.85|341.84|339.84|2
1724158760000|2024-08-20 12:59:20|341.82|339.82|341.8|339.8|341.83|339.83|341.79|339.79|8
1724158770000|2024-08-20 12:59:30|341.79|339.79|341.78|339.78|341.82|339.82|341.78|339.78|13
1724158780000|2024-08-20 12:59:40|341.77|339.77|341.78|339.78|341.78|339.78|341.77|339.77|2
1724158790000|2024-08-20 12:59:50|341.79|339.79|341.77|339.77|341.79|339.79|341.77|339.77|3
1724158800000|2024-08-20 13:00:00|341.76|339.76|341.76|339.76|341.77|339.77|341.75|339.75|5
1724158810000|2024-08-20 13:00:10|341.74|339.74|341.73|339.73|341.74|339.74|341.73|339.73|2
1724158820000|2024-08-20 13:00:20|341.72|339.72|341.38|339.38|341.72|339.72|341.35|339.35|15
1724158830000|2024-08-20 13:00:30|341.39|339.39|341.32|339.32|341.4|339.4|341.28|339.28|16
1724158840000|2024-08-20 13:00:40|341.33|339.33|341.28|339.28|341.34|339.34|341.28|339.28|8
1724158850000|2024-08-20 13:00:50|341.27|339.27|341.27|339.27|341.28|339.28|341.22|339.22|9
1724158860000|2024-08-20 13:01:00|341.28|339.28|341.28|339.28|341.28|339.28|341.28|339.28|1
1724158870000|2024-08-20 13:01:10|341.27|339.27|341.03|339.03|341.27|339.27|341.03|339.03|9
1724158880000|2024-08-20 13:01:20|340.87|338.87|340.85|338.85|340.87|338.87|340.78|338.78|17
1724158890000|2024-08-20 13:01:30|340.84|338.84|340.83|338.83|340.85|338.85|340.78|338.78|14
1724158900000|2024-08-20 13:01:40|340.85|338.85|340.96|338.96|340.98|338.98|340.85|338.85|7
1724158910000|2024-08-20 13:01:50|340.98|338.98|341.09|339.09|341.09|339.09|340.98|338.98|12
1724158920000|2024-08-20 13:02:00|341.08|339.08|341.16|339.16|341.16|339.16|341.07|339.07|18
1724158930000|2024-08-20 13:02:10|341.17|339.17|341.18|339.18|341.22|339.22|341.17|339.17|16
1724158940000|2024-08-20 13:02:20|341.19|339.19|341.27|339.27|341.27|339.27|341.19|339.19|15
1724158950000|2024-08-20 13:02:30|341.25|339.25|341.22|339.22|341.27|339.27|341.22|339.22|9
1724158960000|2024-08-20 13:02:40|341.24|339.24|341.3|339.3|341.32|339.32|341.23|339.23|11
1724158970000|2024-08-20 13:02:50|341.32|339.32|341.29|339.29|341.34|339.34|341.28|339.28|13
1724158980000|2024-08-20 13:03:00|341.27|339.27|341.3|339.3|341.32|339.32|341.26|339.26|11
1724158990000|2024-08-20 13:03:10|341.27|339.27|341.3|339.3|341.36|339.36|341.27|339.27|19
1724159000000|2024-08-20 13:03:20|341.31|339.31|341.34|339.34|341.34|339.34|341.27|339.27|11
1724159010000|2024-08-20 13:03:30|341.35|339.35|341.27|339.27|341.35|339.35|341.25|339.25|14
1724159020000|2024-08-20 13:03:40|341.28|339.28|341.3|339.3|341.31|339.31|341.25|339.25|8
1724159030000|2024-08-20 13:03:50|341.29|339.29|341.39|339.39|341.39|339.39|341.28|339.28|14
1724159040000|2024-08-20 13:04:00|341.38|339.38|341.45|339.45|341.49|339.49|341.38|339.38|14
1724159050000|2024-08-20 13:04:10|341.46|339.46|341.29|339.29|341.46|339.46|341.26|339.26|10
1724159060000|2024-08-20 13:04:20|341.27|339.27|341.24|339.24|341.28|339.28|341.23|339.23|7
1724159070000|2024-08-20 13:04:30|341.26|339.26|341.24|339.24|341.28|339.28|341.24|339.24|5
1724159080000|2024-08-20 13:04:40|341.25|339.25|341.26|339.26|341.26|339.26|341.25|339.25|2
1724159090000|2024-08-20 13:04:50|341.25|339.25|341.24|339.24|341.25|339.25|341.24|339.24|2
1724159100000|2024-08-20 13:05:00|341.25|339.25|341.19|339.19|341.28|339.28|341.19|339.19|9
1724159110000|2024-08-20 13:05:10|341.2|339.2|341.22|339.22|341.22|339.22|341.2|339.2|4
1724159120000|2024-08-20 13:05:20|341.21|339.21|341.22|339.22|341.22|339.22|341.21|339.21|2
1724159130000|2024-08-20 13:05:30|341.23|339.23|341.22|339.22|341.26|339.26|341.22|339.22|7
1724159140000|2024-08-20 13:05:40|341.2|339.2|341|339|341.2|339.2|341|339|9
1724159150000|2024-08-20 13:05:50|341.01|339.01|341|339|341.01|339.01|341|339|4
1724159160000|2024-08-20 13:06:00|341.02|339.02|340.98|338.98|341.04|339.04|340.98|338.98|8
1724159170000|2024-08-20 13:06:10|341|339|340.88|338.88|341.02|339.02|340.88|338.88|7
1724159180000|2024-08-20 13:06:20|340.89|338.89|340.84|338.84|340.92|338.92|340.82|338.82|10
1724159190000|2024-08-20 13:06:30|340.83|338.83|340.83|338.83|340.87|338.87|340.8|338.8|13
1724159200000|2024-08-20 13:06:40|340.82|338.82|340.83|338.83|340.84|338.84|340.82|338.82|5
1724159210000|2024-08-20 13:06:50|340.82|338.82|340.82|338.82|340.84|338.84|340.81|338.81|15
1724159220000|2024-08-20 13:07:00|340.84|338.84|340.74|338.74|340.84|338.84|340.73|338.73|18
1724159230000|2024-08-20 13:07:10|340.75|338.75|340.66|338.66|340.77|338.77|340.66|338.66|20
1724159240000|2024-08-20 13:07:20|340.69|338.69|340.7|338.7|340.71|338.71|340.66|338.66|14
1724159250000|2024-08-20 13:07:30|340.68|338.68|340.66|338.66|340.68|338.68|340.66|338.66|6
1724159260000|2024-08-20 13:07:40|340.68|338.68|340.63|338.63|340.68|338.68|340.63|338.63|6
1724159270000|2024-08-20 13:07:50|340.65|338.65|340.64|338.64|340.66|338.66|340.64|338.64|10
1724159280000|2024-08-20 13:08:00|340.63|338.63|340.63|338.63|340.65|338.65|340.63|338.63|7
1724159290000|2024-08-20 13:08:10|340.64|338.64|340.63|338.63|340.64|338.64|340.63|338.63|2
1724159300000|2024-08-20 13:08:20|340.62|338.62|340.63|338.63|340.63|338.63|340.61|338.61|6
1724159320000|2024-08-20 13:08:40|340.66|338.66|340.65|338.65|340.66|338.66|340.65|338.65|2
1724159330000|2024-08-20 13:08:50|340.64|338.64|340.65|338.65|340.66|338.66|340.64|338.64|6
1724159340000|2024-08-20 13:09:00|340.67|338.67|340.67|338.67|340.67|338.67|340.67|338.67|1
1724159350000|2024-08-20 13:09:10|340.69|338.69|340.67|338.67|340.69|338.69|340.67|338.67|4
1724159360000|2024-08-20 13:09:20|340.69|338.69|340.77|338.77|340.77|338.77|340.69|338.69|4
1724159370000|2024-08-20 13:09:30|340.78|338.78|340.79|338.79|340.79|338.79|340.78|338.78|2
1724159380000|2024-08-20 13:09:40|340.8|338.8|340.79|338.79|340.84|338.84|340.79|338.79|6
1724159390000|2024-08-20 13:09:50|340.8|338.8|340.8|338.8|340.8|338.8|340.79|338.79|3
1724159400000|2024-08-20 13:10:00|340.79|338.79|340.81|338.81|340.86|338.86|340.79|338.79|11
1724159410000|2024-08-20 13:10:10|340.73|338.73|340.81|338.81|340.81|338.81|340.71|338.71|10
1724159420000|2024-08-20 13:10:20|340.8|338.8|340.75|338.75|340.8|338.8|340.75|338.75|8
1724159430000|2024-08-20 13:10:30|340.76|338.76|340.81|338.81|340.81|338.81|340.76|338.76|5
1724159440000|2024-08-20 13:10:40|340.82|338.82|340.75|338.75|340.82|338.82|340.75|338.75|6
1724159450000|2024-08-20 13:10:50|340.73|338.73|340.59|338.59|340.73|338.73|340.59|338.59|10
1724159460000|2024-08-20 13:11:00|340.56|338.56|340.59|338.59|340.62|338.62|340.52|338.52|6
1724159470000|2024-08-20 13:11:10|340.56|338.56|340.62|338.62|340.62|338.62|340.56|338.56|3
1724159480000|2024-08-20 13:11:20|340.59|338.59|340.62|338.62|340.62|338.62|340.59|338.59|2
1724159510000|2024-08-20 13:11:50|340.63|338.63|340.62|338.62|340.63|338.63|340.62|338.62|2
1724159520000|2024-08-20 13:12:00|340.61|338.61|340.7|338.7|340.7|338.7|340.61|338.61|6
1724159530000|2024-08-20 13:12:10|340.73|338.73|340.74|338.74|340.75|338.75|340.73|338.73|4
1724159540000|2024-08-20 13:12:20|340.73|338.73|340.64|338.64|340.73|338.73|340.61|338.61|11
1724159550000|2024-08-20 13:12:30|340.63|338.63|340.62|338.62|340.66|338.66|340.62|338.62|9
1724159560000|2024-08-20 13:12:40|340.61|338.61|340.61|338.61|340.61|338.61|340.6|338.6|3
1724159570000|2024-08-20 13:12:50|340.59|338.59|340.58|338.58|340.61|338.61|340.58|338.58|4
1724159580000|2024-08-20 13:13:00|340.61|338.61|340.58|338.58|340.61|338.61|340.58|338.58|3
1724159590000|2024-08-20 13:13:10|340.55|338.55|340.56|338.56|340.61|338.61|340.55|338.55|4
1724159600000|2024-08-20 13:13:20|340.53|338.53|340.54|338.54|340.61|338.61|340.53|338.53|8
1724159610000|2024-08-20 13:13:30|340.57|338.57|340.56|338.56|340.57|338.57|340.56|338.56|2
1724159640000|2024-08-20 13:14:00|340.55|338.55|340.55|338.55|340.55|338.55|340.55|338.55|1
1724159700000|2024-08-20 13:15:00|340.54|338.54|340.57|338.57|340.57|338.57|340.54|338.54|2
1724159710000|2024-08-20 13:15:10|340.61|338.61|340.6|338.6|340.61|338.61|340.6|338.6|2
1724159720000|2024-08-20 13:15:20|340.61|338.61|340.61|338.61|340.61|338.61|340.61|338.61|1
1724159730000|2024-08-20 13:15:30|340.62|338.62|340.62|338.62|340.64|338.64|340.62|338.62|4
1724159740000|2024-08-20 13:15:40|340.63|338.63|340.61|338.61|340.63|338.63|340.61|338.61|3
1724159790000|2024-08-20 13:16:30|340.6|338.6|340.57|338.57|340.6|338.6|340.54|338.54|5
1724159800000|2024-08-20 13:16:40|340.56|338.56|340.58|338.58|340.61|338.61|340.53|338.53|9
1724159810000|2024-08-20 13:16:50|340.57|338.57|340.53|338.53|340.6|338.6|340.52|338.52|9
1724159820000|2024-08-20 13:17:00|340.5|338.5|340.24|338.24|340.5|338.5|340.24|338.24|2
1724159830000|2024-08-20 13:17:10|340.22|338.22|340.2|338.2|340.22|338.22|340.2|338.2|3
1724159840000|2024-08-20 13:17:20|340.23|338.23|340.34|338.34|340.34|338.34|340.23|338.23|8
1724159850000|2024-08-20 13:17:30|340.38|338.38|340.36|338.36|340.38|338.38|340.36|338.36|5
1724159860000|2024-08-20 13:17:40|340.37|338.37|340.33|338.33|340.37|338.37|340.33|338.33|3
1724159870000|2024-08-20 13:17:50|340.34|338.34|340.34|338.34|340.36|338.36|340.33|338.33|5
1724159880000|2024-08-20 13:18:00|340.36|338.36|340.43|338.43|340.49|338.49|340.36|338.36|12
1724159890000|2024-08-20 13:18:10|340.42|338.42|340.39|338.39|340.42|338.42|340.39|338.39|20
1724159900000|2024-08-20 13:18:20|340.4|338.4|340.31|338.31|340.4|338.4|340.29|338.29|15
1724159910000|2024-08-20 13:18:30|340.3|338.3|340.23|338.23|340.31|338.31|340.2|338.2|17
1724159920000|2024-08-20 13:18:40|340.22|338.22|340.13|338.13|340.23|338.23|340.11|338.11|14
1724159930000|2024-08-20 13:18:50|340.14|338.14|340.19|338.19|340.19|338.19|340.13|338.13|11
1724159940000|2024-08-20 13:19:00|340.24|338.24|340.23|338.23|340.27|338.27|340.22|338.22|20
1724159950000|2024-08-20 13:19:10|340.24|338.24|340.19|338.19|340.24|338.24|340.19|338.19|11
1724159960000|2024-08-20 13:19:20|340.2|338.2|340.1|338.1|340.2|338.2|340.1|338.1|4
1724159970000|2024-08-20 13:19:30|340.11|338.11|340.17|338.17|340.2|338.2|340.11|338.11|15
1724159980000|2024-08-20 13:19:40|340.18|338.18|340.14|338.14|340.27|338.27|340.14|338.14|16
1724159990000|2024-08-20 13:19:50|340.16|338.16|340.16|338.16|340.16|338.16|340.14|338.14|5
1724160000000|2024-08-20 13:20:00|340.2|338.2|340.13|338.13|340.2|338.2|340.13|338.13|10
1724160010000|2024-08-20 13:20:10|340.14|338.14|340.16|338.16|340.17|338.17|340.14|338.14|9
1724160020000|2024-08-20 13:20:20|340.17|338.17|340.33|338.33|340.38|338.38|340.17|338.17|19
1724160030000|2024-08-20 13:20:30|340.36|338.36|340.37|338.37|340.37|338.37|340.35|338.35|4
1724160040000|2024-08-20 13:20:40|340.35|338.35|340.25|338.25|340.35|338.35|340.24|338.24|15
1724160050000|2024-08-20 13:20:50|340.28|338.28|340.29|338.29|340.29|338.29|340.26|338.26|5
1724160060000|2024-08-20 13:21:00|340.31|338.31|340.34|338.34|340.36|338.36|340.31|338.31|6
1724160070000|2024-08-20 13:21:10|340.32|338.32|340.26|338.26|340.32|338.32|340.25|338.25|9
1724160080000|2024-08-20 13:21:20|340.29|338.29|340.24|338.24|340.34|338.34|340.24|338.24|10
1724160090000|2024-08-20 13:21:30|340.22|338.22|340.15|338.15|340.22|338.22|340.13|338.13|9
1724160100000|2024-08-20 13:21:40|340.16|338.16|340.28|338.28|340.31|338.31|340.15|338.15|17
1724160110000|2024-08-20 13:21:50|340.29|338.29|340.23|338.23|340.29|338.29|340.23|338.23|7
1724160120000|2024-08-20 13:22:00|340.22|338.22|340.19|338.19|340.24|338.24|340.18|338.18|17
1724160130000|2024-08-20 13:22:10|340.18|338.18|340.19|338.19|340.24|338.24|340.18|338.18|9
1724160140000|2024-08-20 13:22:20|340.21|338.21|340.25|338.25|340.25|338.25|340.21|338.21|4
1724160150000|2024-08-20 13:22:30|340.26|338.26|340.3|338.3|340.31|338.31|340.26|338.26|10
1724160160000|2024-08-20 13:22:40|340.29|338.29|340.34|338.34|340.34|338.34|340.29|338.29|2
1724160170000|2024-08-20 13:22:50|340.36|338.36|340.35|338.35|340.36|338.36|340.31|338.31|9
1724160180000|2024-08-20 13:23:00|340.34|338.34|340.36|338.36|340.36|338.36|340.34|338.34|9
1724160190000|2024-08-20 13:23:10|340.4|338.4|340.4|338.4|340.4|338.4|340.4|338.4|1
1724160200000|2024-08-20 13:23:20|340.41|338.41|340.4|338.4|340.41|338.41|340.37|338.37|5
1724160210000|2024-08-20 13:23:30|340.41|338.41|340.39|338.39|340.41|338.41|340.38|338.38|4
1724160220000|2024-08-20 13:23:40|340.4|338.4|340.37|338.37|340.4|338.4|340.37|338.37|3
1724160230000|2024-08-20 13:23:50|340.36|338.36|340.28|338.28|340.36|338.36|340.27|338.27|14
1724160240000|2024-08-20 13:24:00|340.27|338.27|340.33|338.33|340.33|338.33|340.27|338.27|11
1724160250000|2024-08-20 13:24:10|340.32|338.32|340.32|338.32|340.32|338.32|340.31|338.31|15
1724160260000|2024-08-20 13:24:20|340.34|338.34|340.36|338.36|340.38|338.38|340.34|338.34|8
1724160270000|2024-08-20 13:24:30|340.37|338.37|340.4|338.4|340.4|338.4|340.37|338.37|4
1724160280000|2024-08-20 13:24:40|340.41|338.41|340.41|338.41|340.41|338.41|340.41|338.41|1
1724160290000|2024-08-20 13:24:50|340.42|338.42|340.55|338.55|340.55|338.55|340.42|338.42|4
1724160300000|2024-08-20 13:25:00|340.57|338.57|340.62|338.62|340.63|338.63|340.57|338.57|12
1724160310000|2024-08-20 13:25:10|340.61|338.61|340.66|338.66|340.66|338.66|340.61|338.61|11
1724160320000|2024-08-20 13:25:20|340.67|338.67|340.85|338.85|340.86|338.86|340.66|338.66|10
1724160330000|2024-08-20 13:25:30|340.86|338.86|340.86|338.86|340.86|338.86|340.85|338.85|5
1724160340000|2024-08-20 13:25:40|340.87|338.87|340.94|338.94|340.94|338.94|340.86|338.86|12
1724160350000|2024-08-20 13:25:50|340.93|338.93|340.9|338.9|340.94|338.94|340.9|338.9|6
1724160360000|2024-08-20 13:26:00|340.94|338.94|341.02|339.02|341.02|339.02|340.94|338.94|7
1724160370000|2024-08-20 13:26:10|341.03|339.03|341.07|339.07|341.09|339.09|341.03|339.03|5
1724160390000|2024-08-20 13:26:30|341.06|339.06|340.98|338.98|341.06|339.06|340.91|338.91|14
1724160400000|2024-08-20 13:26:40|340.97|338.97|341.03|339.03|341.04|339.04|340.97|338.97|6
1724160410000|2024-08-20 13:26:50|341.05|339.05|341.05|339.05|341.05|339.05|341.05|339.05|1
1724160420000|2024-08-20 13:27:00|341.04|339.04|340.95|338.95|341.04|339.04|340.93|338.93|8
1724160430000|2024-08-20 13:27:10|340.96|338.96|341.02|339.02|341.03|339.03|340.96|338.96|8
1724160440000|2024-08-20 13:27:20|341.03|339.03|341.04|339.04|341.04|339.04|341.03|339.03|2
1724160450000|2024-08-20 13:27:30|341.06|339.06|341.04|339.04|341.06|339.06|341.04|339.04|2
1724160460000|2024-08-20 13:27:40|341.05|339.05|341.03|339.03|341.05|339.05|340.91|338.91|13
1724160470000|2024-08-20 13:27:50|341.04|339.04|341.07|339.07|341.08|339.08|341.02|339.02|9
1724160480000|2024-08-20 13:28:00|341.06|339.06|340.92|338.92|341.06|339.06|340.92|338.92|8
1724160490000|2024-08-20 13:28:10|340.93|338.93|340.95|338.95|340.95|338.95|340.93|338.93|2
1724160500000|2024-08-20 13:28:20|340.93|338.93|340.91|338.91|340.93|338.93|340.91|338.91|2
1724160510000|2024-08-20 13:28:30|340.9|338.9|340.94|338.94|340.94|338.94|340.89|338.89|4
1724160520000|2024-08-20 13:28:40|340.91|338.91|340.95|338.95|340.95|338.95|340.91|338.91|8
1724160530000|2024-08-20 13:28:50|340.93|338.93|340.95|338.95|340.95|338.95|340.91|338.91|5
1724160540000|2024-08-20 13:29:00|340.99|338.99|341.03|339.03|341.03|339.03|340.98|338.98|15
1724160550000|2024-08-20 13:29:10|341.05|339.05|341.14|339.14|341.14|339.14|341.05|339.05|9
1724160560000|2024-08-20 13:29:20|341.13|339.13|341.03|339.03|341.13|339.13|341|339|6
1724160570000|2024-08-20 13:29:30|341.04|339.04|341.08|339.08|341.08|339.08|341.04|339.04|5
1724160580000|2024-08-20 13:29:40|341.09|339.09|341.13|339.13|341.15|339.15|341.08|339.08|11
1724160590000|2024-08-20 13:29:50|341.12|339.12|341.29|339.29|341.29|339.29|341.12|339.12|15
1724160600000|2024-08-20 13:30:00|341.27|339.27|341.16|339.16|341.27|339.27|341.14|339.14|8
1724160610000|2024-08-20 13:30:10|341.19|339.19|341.26|339.26|341.26|339.26|341.19|339.19|10
1724160620000|2024-08-20 13:30:20|341.25|339.25|341.24|339.24|341.25|339.25|341.22|339.22|6
1724160630000|2024-08-20 13:30:30|341.25|339.25|341.27|339.27|341.27|339.27|341.25|339.25|6
1724160640000|2024-08-20 13:30:40|341.26|339.26|341.28|339.28|341.31|339.31|341.23|339.23|11
1724160650000|2024-08-20 13:30:50|341.29|339.29|341.26|339.26|341.3|339.3|341.26|339.26|5
1724160660000|2024-08-20 13:31:00|341.22|339.22|341.32|339.32|341.32|339.32|341.15|339.15|17
1724160670000|2024-08-20 13:31:10|341.31|339.31|341.72|339.72|341.73|339.73|341.31|339.31|21
1724160680000|2024-08-20 13:31:20|341.73|339.73|341.64|339.64|341.73|339.73|341.62|339.62|7
1724160690000|2024-08-20 13:31:30|341.65|339.65|341.62|339.62|341.67|339.67|341.62|339.62|9
1724160700000|2024-08-20 13:31:40|341.61|339.61|341.61|339.61|341.61|339.61|341.51|339.51|9
1724160710000|2024-08-20 13:31:50|341.59|339.59|341.61|339.61|341.69|339.69|341.57|339.57|11
1724160720000|2024-08-20 13:32:00|341.57|339.57|341.44|339.44|341.57|339.57|341.41|339.41|14
1724160730000|2024-08-20 13:32:10|341.43|339.43|341.23|339.23|341.43|339.43|341.23|339.23|11
1724160740000|2024-08-20 13:32:20|341.27|339.27|341.37|339.37|341.38|339.38|341.24|339.24|13
1724160750000|2024-08-20 13:32:30|341.41|339.41|341.36|339.36|341.41|339.41|341.32|339.32|12
1724160760000|2024-08-20 13:32:40|341.34|339.34|341.31|339.31|341.34|339.34|341.31|339.31|3
1724160770000|2024-08-20 13:32:50|341.33|339.33|341.13|339.13|341.33|339.33|341.11|339.11|11
1724160780000|2024-08-20 13:33:00|341.14|339.14|341.23|339.23|341.23|339.23|341.1|339.1|7
1724160790000|2024-08-20 13:33:10|341.22|339.22|341.24|339.24|341.27|339.27|341.16|339.16|12
1724160800000|2024-08-20 13:33:20|341.22|339.22|341.22|339.22|341.25|339.25|341.11|339.11|20
1724160810000|2024-08-20 13:33:30|341.21|339.21|341.08|339.08|341.21|339.21|341.03|339.03|14
1724160820000|2024-08-20 13:33:40|341.09|339.09|341.05|339.05|341.09|339.09|341.04|339.04|8
1724160830000|2024-08-20 13:33:50|341.04|339.04|340.97|338.97|341.06|339.06|340.93|338.93|12
1724160840000|2024-08-20 13:34:00|340.98|338.98|341.07|339.07|341.11|339.11|340.98|338.98|14
1724160850000|2024-08-20 13:34:10|341.08|339.08|341.16|339.16|341.18|339.18|341.08|339.08|13
1724160860000|2024-08-20 13:34:20|341.17|339.17|341.05|339.05|341.17|339.17|341.05|339.05|11
1724160870000|2024-08-20 13:34:30|341.02|339.02|341.08|339.08|341.09|339.09|340.94|338.94|22
1724160880000|2024-08-20 13:34:40|341.09|339.09|341.15|339.15|341.2|339.2|341.09|339.09|15
1724160890000|2024-08-20 13:34:50|341.14|339.14|341.04|339.04|341.14|339.14|341.04|339.04|12
1724160900000|2024-08-20 13:35:00|341.03|339.03|340.97|338.97|341.03|339.03|340.96|338.96|13
1724160910000|2024-08-20 13:35:10|340.99|338.99|341.08|339.08|341.14|339.14|340.97|338.97|15
1724160920000|2024-08-20 13:35:20|341.06|339.06|340.98|338.98|341.06|339.06|340.98|338.98|4
1724160930000|2024-08-20 13:35:30|340.97|338.97|340.98|338.98|340.98|338.98|340.97|338.97|2
1724160940000|2024-08-20 13:35:40|340.99|338.99|340.93|338.93|340.99|338.99|340.93|338.93|7
1724160950000|2024-08-20 13:35:50|340.94|338.94|340.89|338.89|340.94|338.94|340.89|338.89|3
1724160960000|2024-08-20 13:36:00|340.88|338.88|340.87|338.87|340.88|338.88|340.83|338.83|5
1724160970000|2024-08-20 13:36:10|340.89|338.89|340.57|338.57|340.89|338.89|340.53|338.53|14
1724160980000|2024-08-20 13:36:20|340.56|338.56|340.75|338.75|340.81|338.81|340.56|338.56|25
1724160990000|2024-08-20 13:36:30|340.77|338.77|340.73|338.73|340.82|338.82|340.73|338.73|21
1724161000000|2024-08-20 13:36:40|340.72|338.72|340.56|338.56|340.72|338.72|340.56|338.56|11
1724161010000|2024-08-20 13:36:50|340.54|338.54|340.77|338.77|340.77|338.77|340.54|338.54|20
1724161020000|2024-08-20 13:37:00|340.82|338.82|340.61|338.61|340.82|338.82|340.58|338.58|18
1724161030000|2024-08-20 13:37:10|340.59|338.59|340.54|338.54|340.59|338.59|340.5|338.5|13
1724161040000|2024-08-20 13:37:20|340.53|338.53|340.53|338.53|340.54|338.54|340.51|338.51|20
1724161050000|2024-08-20 13:37:30|340.5|338.5|340.51|338.51|340.55|338.55|340.42|338.42|21
1724161060000|2024-08-20 13:37:40|340.53|338.53|340.71|338.71|340.71|338.71|340.51|338.51|17
1724161070000|2024-08-20 13:37:50|340.7|338.7|340.78|338.78|340.78|338.78|340.7|338.7|8
1724161080000|2024-08-20 13:38:00|340.76|338.76|341.02|339.02|341.03|339.03|340.76|338.76|19
1724161090000|2024-08-20 13:38:10|341.03|339.03|341.02|339.02|341.08|339.08|341.02|339.02|15
1724161100000|2024-08-20 13:38:20|341.04|339.04|341.04|339.04|341.05|339.05|341.04|339.04|9
1724161110000|2024-08-20 13:38:30|341.05|339.05|341.3|339.3|341.34|339.34|341.05|339.05|21
1724161120000|2024-08-20 13:38:40|341.31|339.31|341.17|339.17|341.32|339.32|341.17|339.17|22
1724161130000|2024-08-20 13:38:50|341.16|339.16|341.28|339.28|341.28|339.28|341.12|339.12|13
1724161140000|2024-08-20 13:39:00|341.27|339.27|341.4|339.4|341.48|339.48|341.25|339.25|18
1724161150000|2024-08-20 13:39:10|341.39|339.39|341.28|339.28|341.39|339.39|341.28|339.28|6
1724161160000|2024-08-20 13:39:20|341.21|339.21|341.1|339.1|341.21|339.21|341.1|339.1|5
1724161170000|2024-08-20 13:39:30|341.09|339.09|341.09|339.09|341.09|339.09|341.09|339.09|1
1724161180000|2024-08-20 13:39:40|341.1|339.1|341.1|339.1|341.11|339.11|341.1|339.1|3
1724161190000|2024-08-20 13:39:50|341.09|339.09|341|339|341.11|339.11|341|339|6
1724161200000|2024-08-20 13:40:00|341.03|339.03|340.95|338.95|341.04|339.04|340.95|338.95|9
1724161210000|2024-08-20 13:40:10|340.97|338.97|341.04|339.04|341.04|339.04|340.94|338.94|17
1724161220000|2024-08-20 13:40:20|341.02|339.02|341.12|339.12|341.13|339.13|341.02|339.02|16
1724161230000|2024-08-20 13:40:30|341.13|339.13|341.24|339.24|341.28|339.28|341.13|339.13|13
1724161240000|2024-08-20 13:40:40|341.27|339.27|341.28|339.28|341.29|339.29|341.23|339.23|14
1724161250000|2024-08-20 13:40:50|341.29|339.29|341.37|339.37|341.5|339.5|341.29|339.29|21
1724161260000|2024-08-20 13:41:00|341.38|339.38|341.45|339.45|341.46|339.46|341.37|339.37|17
1724161270000|2024-08-20 13:41:10|341.46|339.46|341.58|339.58|341.61|339.61|341.45|339.45|13
1724161280000|2024-08-20 13:41:20|341.56|339.56|341.65|339.65|341.65|339.65|341.53|339.53|20
1724161290000|2024-08-20 13:41:30|341.67|339.67|341.88|339.88|341.93|339.93|341.66|339.66|20
1724161300000|2024-08-20 13:41:40|341.89|339.89|342.05|340.05|342.05|340.05|341.85|339.85|17
1724161310000|2024-08-20 13:41:50|342.04|340.04|342.34|340.34|342.35|340.35|342|340|19
1724161320000|2024-08-20 13:42:00|342.35|340.35|342.3|340.3|342.36|340.36|342.3|340.3|12
1724161330000|2024-08-20 13:42:10|342.33|340.33|342.79|340.79|342.79|340.79|342.31|340.31|27
1724161340000|2024-08-20 13:42:20|342.81|340.81|342.84|340.84|342.89|340.89|342.78|340.78|16
1724161350000|2024-08-20 13:42:30|342.85|340.85|342.4|340.4|342.86|340.86|342.4|340.4|30
1724161360000|2024-08-20 13:42:40|342.39|340.39|342.29|340.29|342.39|340.39|342.08|340.08|31
1724161370000|2024-08-20 13:42:50|342.27|340.27|342.26|340.26|342.32|340.32|342.23|340.23|13
1724161380000|2024-08-20 13:43:00|342.27|340.27|342.22|340.22|342.27|340.27|342.22|340.22|13
1724161390000|2024-08-20 13:43:10|342.17|340.17|342.1|340.1|342.19|340.19|342.1|340.1|18
1724161400000|2024-08-20 13:43:20|342.12|340.12|342.1|340.1|342.15|340.15|342.1|340.1|11
1724161410000|2024-08-20 13:43:30|342.11|340.11|342.1|340.1|342.12|340.12|342.1|340.1|6
1724161420000|2024-08-20 13:43:40|342.07|340.07|341.93|339.93|342.07|340.07|341.84|339.84|6
1724161430000|2024-08-20 13:43:50|341.92|339.92|341.8|339.8|341.94|339.94|341.8|339.8|22
1724161440000|2024-08-20 13:44:00|341.84|339.84|341.67|339.67|341.89|339.89|341.67|339.67|22
1724161450000|2024-08-20 13:44:10|341.69|339.69|341.71|339.71|341.72|339.72|341.67|339.67|13
1724161460000|2024-08-20 13:44:20|341.73|339.73|341.83|339.83|341.83|339.83|341.72|339.72|14
1724161470000|2024-08-20 13:44:30|341.84|339.84|341.89|339.89|341.92|339.92|341.84|339.84|16
1724161480000|2024-08-20 13:44:40|341.88|339.88|341.91|339.91|341.92|339.92|341.83|339.83|19
1724161490000|2024-08-20 13:44:50|341.92|339.92|342|340|342|340|341.91|339.91|19
1724161500000|2024-08-20 13:45:00|342.01|340.01|342.11|340.11|342.16|340.16|342.01|340.01|25
1724161510000|2024-08-20 13:45:10|342.17|340.17|342.27|340.27|342.27|340.27|342.17|340.17|16
1724161520000|2024-08-20 13:45:20|342.26|340.26|342.2|340.2|342.26|340.26|342.18|340.18|17
1724161530000|2024-08-20 13:45:30|342.19|340.19|342.14|340.14|342.19|340.19|342.14|340.14|9
1724161540000|2024-08-20 13:45:40|342.15|340.15|342.14|340.14|342.16|340.16|342.14|340.14|4
1724161550000|2024-08-20 13:45:50|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|1
1724161560000|2024-08-20 13:46:00|342.02|340.02|342.01|340.01|342.02|340.02|341.96|339.96|13
1724161570000|2024-08-20 13:46:10|342.02|340.02|342.02|340.02|342.06|340.06|341.9|339.9|20
1724161580000|2024-08-20 13:46:20|342.04|340.04|342.19|340.19|342.21|340.21|342.04|340.04|16
1724161590000|2024-08-20 13:46:30|342.22|340.22|342.25|340.25|342.25|340.25|342.22|340.22|3
1724161600000|2024-08-20 13:46:40|342.26|340.26|342.47|340.47|342.51|340.51|342.26|340.26|21
1724161610000|2024-08-20 13:46:50|342.49|340.49|342.81|340.81|342.81|340.81|342.48|340.48|20
1724161620000|2024-08-20 13:47:00|342.75|340.75|342.71|340.71|342.77|340.77|342.58|340.58|28
1724161630000|2024-08-20 13:47:10|342.7|340.7|342.38|340.38|342.7|340.7|342.36|340.36|18
1724161640000|2024-08-20 13:47:20|342.39|340.39|342.31|340.31|342.46|340.46|342.31|340.31|21
1724161650000|2024-08-20 13:47:30|342.32|340.32|342.38|340.38|342.44|340.44|342.29|340.29|15
1724161660000|2024-08-20 13:47:40|342.39|340.39|342.28|340.28|342.45|340.45|342.27|340.27|21
1724161670000|2024-08-20 13:47:50|342.3|340.3|342.39|340.39|342.4|340.4|342.29|340.29|18
1724161680000|2024-08-20 13:48:00|342.4|340.4|342.6|340.6|342.6|340.6|342.39|340.39|19
1724161690000|2024-08-20 13:48:10|342.64|340.64|342.76|340.76|342.81|340.81|342.63|340.63|20
1724161700000|2024-08-20 13:48:20|342.75|340.75|342.66|340.66|342.75|340.75|342.61|340.61|15
1724161710000|2024-08-20 13:48:30|342.64|340.64|342.89|340.89|342.93|340.93|342.64|340.64|16
1724161720000|2024-08-20 13:48:40|342.83|340.83|342.68|340.68|342.83|340.83|342.68|340.68|6
1724161730000|2024-08-20 13:48:50|342.71|340.71|342.73|340.73|342.78|340.78|342.7|340.7|21
1724161740000|2024-08-20 13:49:00|342.74|340.74|342.78|340.78|342.82|340.82|342.7|340.7|23
1724161750000|2024-08-20 13:49:10|342.79|340.79|342.94|340.94|342.94|340.94|342.72|340.72|22
1724161760000|2024-08-20 13:49:20|342.97|340.97|343|341|343.11|341.11|342.97|340.97|12
1724161770000|2024-08-20 13:49:30|342.94|340.94|342.94|340.94|342.94|340.94|342.86|340.86|12
1724161780000|2024-08-20 13:49:40|342.95|340.95|343.06|341.06|343.09|341.09|342.95|340.95|13
1724161790000|2024-08-20 13:49:50|343.07|341.07|342.99|340.99|343.07|341.07|342.98|340.98|8
1724161800000|2024-08-20 13:50:00|343.01|341.01|343.11|341.11|343.11|341.11|342.95|340.95|15
1724161810000|2024-08-20 13:50:10|343.09|341.09|342.89|340.89|343.09|341.09|342.89|340.89|11
1724161820000|2024-08-20 13:50:20|342.87|340.87|342.84|340.84|342.87|340.87|342.84|340.84|4
1724161830000|2024-08-20 13:50:30|342.87|340.87|342.84|340.84|342.87|340.87|342.84|340.84|3
1724161840000|2024-08-20 13:50:40|342.86|340.86|342.86|340.86|342.87|340.87|342.84|340.84|8
1724161850000|2024-08-20 13:50:50|342.85|340.85|342.84|340.84|342.85|340.85|342.84|340.84|2
1724161860000|2024-08-20 13:51:00|342.85|340.85|342.85|340.85|342.86|340.86|342.84|340.84|5
1724161870000|2024-08-20 13:51:10|342.86|340.86|342.84|340.84|342.87|340.87|342.84|340.84|4
1724161880000|2024-08-20 13:51:20|342.85|340.85|342.86|340.86|342.88|340.88|342.85|340.85|5
1724161890000|2024-08-20 13:51:30|342.87|340.87|342.86|340.86|342.88|340.88|342.84|340.84|6
1724161900000|2024-08-20 13:51:40|342.87|340.87|342.86|340.86|342.89|340.89|342.85|340.85|10
1724161910000|2024-08-20 13:51:50|342.87|340.87|342.84|340.84|342.87|340.87|342.84|340.84|3
1724161920000|2024-08-20 13:52:00|342.85|340.85|342.94|340.94|342.94|340.94|342.85|340.85|12
1724161930000|2024-08-20 13:52:10|343|341|342.98|340.98|343.03|341.03|342.91|340.91|14
1724161940000|2024-08-20 13:52:20|342.96|340.96|342.97|340.97|343|341|342.95|340.95|15
1724161950000|2024-08-20 13:52:30|342.95|340.95|343.22|341.22|343.22|341.22|342.95|340.95|18
1724161960000|2024-08-20 13:52:40|343.21|341.21|343.21|341.21|343.21|341.21|343.11|341.11|17
1724161970000|2024-08-20 13:52:50|343.22|341.22|343.16|341.16|343.3|341.3|343.12|341.12|21
1724161980000|2024-08-20 13:53:00|343.17|341.17|343.33|341.33|343.35|341.35|343.16|341.16|26
1724161990000|2024-08-20 13:53:10|343.36|341.36|343.31|341.31|343.36|341.36|343.29|341.29|13
1724162000000|2024-08-20 13:53:20|343.3|341.3|343.36|341.36|343.36|341.36|343.18|341.18|18
1724162010000|2024-08-20 13:53:30|343.34|341.34|343.23|341.23|343.34|341.34|343.19|341.19|10
1724162020000|2024-08-20 13:53:40|343.21|341.21|343.27|341.27|343.32|341.32|343.2|341.2|15
1724162030000|2024-08-20 13:53:50|343.3|341.3|343.27|341.27|343.3|341.3|343.21|341.21|13
1724162040000|2024-08-20 13:54:00|343.25|341.25|343.3|341.3|343.35|341.35|343.25|341.25|15
1724162050000|2024-08-20 13:54:10|343.31|341.31|343.42|341.42|343.48|341.48|343.26|341.26|20
1724162060000|2024-08-20 13:54:20|343.44|341.44|343.39|341.39|343.44|341.44|343.37|341.37|7
1724162070000|2024-08-20 13:54:30|343.42|341.42|343.34|341.34|343.42|341.42|343.34|341.34|14
1724162080000|2024-08-20 13:54:40|343.33|341.33|343.31|341.31|343.33|341.33|343.25|341.25|11
1724162090000|2024-08-20 13:54:50|343.27|341.27|343.29|341.29|343.29|341.29|343.26|341.26|5
1724162100000|2024-08-20 13:55:00|343.27|341.27|343.33|341.33|343.33|341.33|343.23|341.23|14
1724162110000|2024-08-20 13:55:10|343.32|341.32|343.24|341.24|343.49|341.49|343.24|341.24|22
1724162120000|2024-08-20 13:55:20|343.25|341.25|343.3|341.3|343.37|341.37|343.25|341.25|17
1724162130000|2024-08-20 13:55:30|343.29|341.29|343.48|341.48|343.48|341.48|343.28|341.28|18
1724162140000|2024-08-20 13:55:40|343.49|341.49|343.51|341.51|343.57|341.57|343.49|341.49|19
1724162150000|2024-08-20 13:55:50|343.5|341.5|343.43|341.43|343.51|341.51|343.36|341.36|14
1724162160000|2024-08-20 13:56:00|343.39|341.39|343.47|341.47|343.49|341.49|343.38|341.38|23
1724162170000|2024-08-20 13:56:10|343.46|341.46|343.46|341.46|343.48|341.48|343.42|341.42|14
1724162180000|2024-08-20 13:56:20|343.47|341.47|343.56|341.56|343.58|341.58|343.47|341.47|14
1724162190000|2024-08-20 13:56:30|343.57|341.57|343.57|341.57|343.62|341.62|343.56|341.56|12
1724162200000|2024-08-20 13:56:40|343.55|341.55|343.53|341.53|343.57|341.57|343.5|341.5|7
1724162210000|2024-08-20 13:56:50|343.54|341.54|343.59|341.59|343.59|341.59|343.51|341.51|11
1724162220000|2024-08-20 13:57:00|343.58|341.58|343.4|341.4|343.58|341.58|343.39|341.39|17
1724162230000|2024-08-20 13:57:10|343.43|341.43|343.52|341.52|343.52|341.52|343.4|341.4|23
1724162240000|2024-08-20 13:57:20|343.54|341.54|343.56|341.56|343.59|341.59|343.54|341.54|12
1724162250000|2024-08-20 13:57:30|343.57|341.57|343.55|341.55|343.61|341.61|343.54|341.54|12
1724162260000|2024-08-20 13:57:40|343.56|341.56|343.57|341.57|343.58|341.58|343.56|341.56|11
1724162270000|2024-08-20 13:57:50|343.56|341.56|343.6|341.6|343.62|341.62|343.56|341.56|8
1724162280000|2024-08-20 13:58:00|343.58|341.58|343.63|341.63|343.87|341.87|343.58|341.58|20
1724162290000|2024-08-20 13:58:10|343.64|341.64|343.63|341.63|343.68|341.68|343.59|341.59|15
1724162300000|2024-08-20 13:58:20|343.61|341.61|343.39|341.39|343.63|341.63|343.38|341.38|15
1724162310000|2024-08-20 13:58:30|343.38|341.38|343.18|341.18|343.38|341.38|343.18|341.18|12
1724162320000|2024-08-20 13:58:40|343.21|341.21|343.5|341.5|343.5|341.5|343.2|341.2|25
1724162330000|2024-08-20 13:58:50|343.51|341.51|343.55|341.55|343.55|341.55|343.47|341.47|21
1724162340000|2024-08-20 13:59:00|343.54|341.54|343.49|341.49|343.54|341.54|343.39|341.39|24
1724162350000|2024-08-20 13:59:10|343.48|341.48|343.33|341.33|343.48|341.48|343.32|341.32|17
1724162360000|2024-08-20 13:59:20|343.32|341.32|343.34|341.34|343.35|341.35|343.31|341.31|20
1724162370000|2024-08-20 13:59:30|343.35|341.35|343.42|341.42|343.43|341.43|343.34|341.34|15
1724162380000|2024-08-20 13:59:40|343.41|341.41|343.43|341.43|343.44|341.44|343.41|341.41|12
1724162390000|2024-08-20 13:59:50|343.41|341.41|343.38|341.38|343.41|341.41|343.38|341.38|7
1724162400000|2024-08-20 14:00:00|343.39|341.39|343.45|341.45|343.53|341.53|343.39|341.39|12
1724162410000|2024-08-20 14:00:10|343.46|341.46|343.5|341.5|343.53|341.53|343.44|341.44|21
1724162420000|2024-08-20 14:00:20|343.53|341.53|343.56|341.56|343.57|341.57|343.51|341.51|21
1724162430000|2024-08-20 14:00:30|343.55|341.55|343.27|341.27|343.55|341.55|343.27|341.27|17
1724162440000|2024-08-20 14:00:40|343.28|341.28|343.33|341.33|343.38|341.38|343.27|341.27|15
1724162450000|2024-08-20 14:00:50|343.29|341.29|343.09|341.09|343.29|341.29|343.09|341.09|24
1724162460000|2024-08-20 14:01:00|343.1|341.1|343.01|341.01|343.12|341.12|343.01|341.01|18
1724162470000|2024-08-20 14:01:10|343.03|341.03|342.81|340.81|343.04|341.04|342.79|340.79|14
1724162480000|2024-08-20 14:01:20|342.8|340.8|342.74|340.74|342.9|340.9|342.73|340.73|30
1724162490000|2024-08-20 14:01:30|342.75|340.75|342.67|340.67|342.77|340.77|342.65|340.65|17
1724162500000|2024-08-20 14:01:40|342.64|340.64|342.73|340.73|342.8|340.8|342.51|340.51|31
1724162510000|2024-08-20 14:01:50|342.74|340.74|342.84|340.84|342.85|340.85|342.67|340.67|33
1724162520000|2024-08-20 14:02:00|342.86|340.86|342.91|340.91|342.91|340.91|342.76|340.76|25
1724162530000|2024-08-20 14:02:10|342.89|340.89|342.8|340.8|342.89|340.89|342.76|340.76|28
1724162540000|2024-08-20 14:02:20|342.81|340.81|342.69|340.69|342.81|340.81|342.68|340.68|19
1724162550000|2024-08-20 14:02:30|342.7|340.7|342.99|340.99|342.99|340.99|342.7|340.7|19
1724162560000|2024-08-20 14:02:40|343.02|341.02|343.32|341.32|343.34|341.34|343.02|341.02|24
1724162570000|2024-08-20 14:02:50|343.33|341.33|343.31|341.31|343.33|341.33|343.26|341.26|13
1724162580000|2024-08-20 14:03:00|343.35|341.35|343.36|341.36|343.36|341.36|343.2|341.2|25
1724162590000|2024-08-20 14:03:10|343.38|341.38|343.3|341.3|343.4|341.4|343.3|341.3|25
1724162600000|2024-08-20 14:03:20|343.33|341.33|343.34|341.34|343.37|341.37|343.31|341.31|12
1724162610000|2024-08-20 14:03:30|343.31|341.31|343.56|341.56|343.56|341.56|343.31|341.31|20
1724162620000|2024-08-20 14:03:40|343.53|341.53|343.46|341.46|343.55|341.55|343.46|341.46|23
1724162630000|2024-08-20 14:03:50|343.47|341.47|343.78|341.78|343.79|341.79|343.47|341.47|19
1724162640000|2024-08-20 14:04:00|343.79|341.79|343.65|341.65|343.79|341.79|343.62|341.62|21
1724162650000|2024-08-20 14:04:10|343.67|341.67|343.92|341.92|343.93|341.93|343.67|341.67|23
1724162660000|2024-08-20 14:04:20|343.91|341.91|343.59|341.59|343.92|341.92|343.59|341.59|15
1724162670000|2024-08-20 14:04:30|343.62|341.62|343.59|341.59|343.62|341.62|343.57|341.57|13
1724162680000|2024-08-20 14:04:40|343.58|341.58|343.39|341.39|343.58|341.58|343.38|341.38|12
1724162690000|2024-08-20 14:04:50|343.38|341.38|343.41|341.41|343.42|341.42|343.38|341.38|10
1724162700000|2024-08-20 14:05:00|343.37|341.37|343.28|341.28|343.37|341.37|343.28|341.28|13
1724162710000|2024-08-20 14:05:10|343.29|341.29|343.19|341.19|343.33|341.33|343.19|341.19|18
1724162720000|2024-08-20 14:05:20|343.21|341.21|343.17|341.17|343.23|341.23|343.09|341.09|28
1724162730000|2024-08-20 14:05:30|343.14|341.14|343.02|341.02|343.14|341.14|342.98|340.98|24
1724162740000|2024-08-20 14:05:40|343|341|343.14|341.14|343.14|341.14|343|341|22
1724162750000|2024-08-20 14:05:50|343.13|341.13|342.9|340.9|343.13|341.13|342.88|340.88|20
1724162760000|2024-08-20 14:06:00|342.81|340.81|342.58|340.58|342.81|340.81|342.57|340.57|24
1724162770000|2024-08-20 14:06:10|342.59|340.59|342.52|340.52|342.6|340.6|342.49|340.49|16
1724162780000|2024-08-20 14:06:20|342.51|340.51|342.52|340.52|342.55|340.55|342.49|340.49|22
1724162790000|2024-08-20 14:06:30|342.53|340.53|342.53|340.53|342.54|340.54|342.49|340.49|17
1724162800000|2024-08-20 14:06:40|342.54|340.54|342.52|340.52|342.56|340.56|342.5|340.5|20
1724162810000|2024-08-20 14:06:50|342.51|340.51|342.61|340.61|342.62|340.62|342.49|340.49|17
1724162820000|2024-08-20 14:07:00|342.59|340.59|342.52|340.52|342.63|340.63|342.52|340.52|22
1724162830000|2024-08-20 14:07:10|342.51|340.51|342.48|340.48|342.61|340.61|342.48|340.48|20
1724162840000|2024-08-20 14:07:20|342.47|340.47|342.45|340.45|342.47|340.47|342.45|340.45|5
1724162850000|2024-08-20 14:07:30|342.44|340.44|342.11|340.11|342.45|340.45|342.1|340.1|13
1724162860000|2024-08-20 14:07:40|342.07|340.07|342.19|340.19|342.28|340.28|342.07|340.07|24
1724162870000|2024-08-20 14:07:50|342.18|340.18|342.23|340.23|342.26|340.26|342.1|340.1|22
1724162880000|2024-08-20 14:08:00|342.24|340.24|342.19|340.19|342.27|340.27|342.17|340.17|22
1724162890000|2024-08-20 14:08:10|342.22|340.22|342.17|340.17|342.23|340.23|342.13|340.13|23
1724162900000|2024-08-20 14:08:20|342.15|340.15|342.07|340.07|342.15|340.15|342.05|340.05|22
1724162910000|2024-08-20 14:08:30|342.14|340.14|342.3|340.3|342.33|340.33|342.13|340.13|23
1724162920000|2024-08-20 14:08:40|342.31|340.31|342.4|340.4|342.49|340.49|342.3|340.3|19
1724162930000|2024-08-20 14:08:50|342.44|340.44|342.43|340.43|342.5|340.5|342.42|340.42|18
1724162940000|2024-08-20 14:09:00|342.44|340.44|342.38|340.38|342.44|340.44|342.26|340.26|24
1724162950000|2024-08-20 14:09:10|342.37|340.37|342.28|340.28|342.38|340.38|342.25|340.25|11
1724162960000|2024-08-20 14:09:20|342.27|340.27|342.28|340.28|342.31|340.31|342.26|340.26|17
1724162970000|2024-08-20 14:09:30|342.29|340.29|342.32|340.32|342.32|340.32|342.27|340.27|17
1724162980000|2024-08-20 14:09:40|342.3|340.3|342.25|340.25|342.32|340.32|342.24|340.24|15
1724162990000|2024-08-20 14:09:50|342.26|340.26|342.17|340.17|342.32|340.32|342.17|340.17|21
1724163000000|2024-08-20 14:10:00|342.19|340.19|341.98|339.98|342.19|340.19|341.98|339.98|15
1724163010000|2024-08-20 14:10:10|341.95|339.95|342|340|342.01|340.01|341.95|339.95|16
1724163020000|2024-08-20 14:10:20|341.99|339.99|342.14|340.14|342.14|340.14|341.98|339.98|17
1724163030000|2024-08-20 14:10:30|342.15|340.15|342.11|340.11|342.19|340.19|342.1|340.1|24
1724163040000|2024-08-20 14:10:40|342.1|340.1|342.21|340.21|342.21|340.21|342.08|340.08|20
1724163050000|2024-08-20 14:10:50|342.2|340.2|342.36|340.36|342.39|340.39|342.19|340.19|23
1724163060000|2024-08-20 14:11:00|342.31|340.31|342.29|340.29|342.34|340.34|342.18|340.18|29
1724163070000|2024-08-20 14:11:10|342.28|340.28|342.29|340.29|342.35|340.35|342.28|340.28|15
1724163080000|2024-08-20 14:11:20|342.28|340.28|342.2|340.2|342.28|340.28|342.19|340.19|12
1724163090000|2024-08-20 14:11:30|342.11|340.11|341.68|339.68|342.11|340.11|341.61|339.61|29
1724163100000|2024-08-20 14:11:40|341.66|339.66|341.61|339.61|341.78|339.78|341.61|339.61|30
1724163110000|2024-08-20 14:11:50|341.6|339.6|341.26|339.26|341.6|339.6|341.26|339.26|25
1724163120000|2024-08-20 14:12:00|341.27|339.27|340.97|338.97|341.28|339.28|340.97|338.97|10
1724163130000|2024-08-20 14:12:10|340.82|338.82|340.43|338.43|340.82|338.82|340.34|338.34|28
1724163140000|2024-08-20 14:12:20|340.47|338.47|340.57|338.57|340.68|338.68|340.47|338.47|24
1724163150000|2024-08-20 14:12:30|340.61|338.61|340.48|338.48|340.65|338.65|340.45|338.45|29
1724163160000|2024-08-20 14:12:40|340.53|338.53|340.29|338.29|340.57|338.57|340.2|338.2|31
1724163170000|2024-08-20 14:12:50|340.31|338.31|340.15|338.15|340.31|338.31|340.12|338.12|32
1724163180000|2024-08-20 14:13:00|340.2|338.2|340.46|338.46|340.57|338.57|340.19|338.19|32
1724163190000|2024-08-20 14:13:10|340.43|338.43|340.43|338.43|340.53|338.53|340.41|338.41|25
1724163200000|2024-08-20 14:13:20|340.45|338.45|340.57|338.57|340.57|338.57|340.31|338.31|28
1724163210000|2024-08-20 14:13:30|340.58|338.58|340.76|338.76|340.82|338.82|340.57|338.57|30
1724163220000|2024-08-20 14:13:40|340.74|338.74|341|339|341|339|340.7|338.7|27
1724163230000|2024-08-20 14:13:50|341.05|339.05|340.66|338.66|341.05|339.05|340.66|338.66|23
1724163240000|2024-08-20 14:14:00|340.64|338.64|340.92|338.92|340.93|338.93|340.57|338.57|25
1724163250000|2024-08-20 14:14:10|340.91|338.91|341.01|339.01|341.06|339.06|340.91|338.91|28
1724163260000|2024-08-20 14:14:20|341.02|339.02|341.01|339.01|341.08|339.08|340.86|338.86|19
1724163270000|2024-08-20 14:14:30|341.03|339.03|341|339|341.05|339.05|340.98|338.98|22
1724163280000|2024-08-20 14:14:40|341.01|339.01|341.04|339.04|341.05|339.05|340.79|338.79|25
1724163290000|2024-08-20 14:14:50|341.09|339.09|341.09|339.09|341.13|339.13|341.03|339.03|24
1724163300000|2024-08-20 14:15:00|341.1|339.1|340.57|338.57|341.1|339.1|340.56|338.56|30
1724163310000|2024-08-20 14:15:10|340.56|338.56|340.35|338.35|340.56|338.56|340.33|338.33|26
1724163320000|2024-08-20 14:15:20|340.34|338.34|340.16|338.16|340.34|338.34|340.05|338.05|31
1724163330000|2024-08-20 14:15:30|340.21|338.21|340.45|338.45|340.45|338.45|340.11|338.11|27
1724163340000|2024-08-20 14:15:40|340.41|338.41|340.17|338.17|340.41|338.41|340.17|338.17|31
1724163350000|2024-08-20 14:15:50|340.14|338.14|340.04|338.04|340.21|338.21|340|338|31
1724163360000|2024-08-20 14:16:00|340.02|338.02|340.35|338.35|340.35|338.35|340.01|338.01|30
1724163370000|2024-08-20 14:16:10|340.37|338.37|340.38|338.38|340.43|338.43|340.22|338.22|33
1724163380000|2024-08-20 14:16:20|340.43|338.43|340.56|338.56|340.64|338.64|340.43|338.43|27
1724163390000|2024-08-20 14:16:30|340.55|338.55|340.49|338.49|340.58|338.58|340.42|338.42|26
1724163400000|2024-08-20 14:16:40|340.48|338.48|340.53|338.53|340.59|338.59|340.48|338.48|20
1724163410000|2024-08-20 14:16:50|340.51|338.51|340.47|338.47|340.51|338.51|340.4|338.4|24
1724163420000|2024-08-20 14:17:00|340.48|338.48|340.35|338.35|340.54|338.54|340.35|338.35|21
1724163430000|2024-08-20 14:17:10|340.34|338.34|340.22|338.22|340.34|338.34|340.1|338.1|25
1724163440000|2024-08-20 14:17:20|340.2|338.2|339.7|337.7|340.21|338.21|339.7|337.7|23
1724163450000|2024-08-20 14:17:30|339.69|337.69|339.38|337.38|339.7|337.7|339.38|337.38|23
1724163460000|2024-08-20 14:17:40|339.39|337.39|339.62|337.62|339.62|337.62|339.37|337.37|31
1724163470000|2024-08-20 14:17:50|339.61|337.61|339.63|337.63|339.7|337.7|339.53|337.53|33
1724163480000|2024-08-20 14:18:00|339.68|337.68|339.53|337.53|339.74|337.74|339.45|337.45|24
1724163490000|2024-08-20 14:18:10|339.6|337.6|339.7|337.7|339.78|337.78|339.54|337.54|30
1724163500000|2024-08-20 14:18:20|339.72|337.72|340.05|338.05|340.06|338.06|339.71|337.71|25
1724163510000|2024-08-20 14:18:30|340.09|338.09|340.09|338.09|340.12|338.12|339.89|337.89|35
1724163520000|2024-08-20 14:18:40|340.07|338.07|340.09|338.09|340.09|338.09|339.89|337.89|33
1724163530000|2024-08-20 14:18:50|340.11|338.11|340.08|338.08|340.17|338.17|340.02|338.02|21
1724163540000|2024-08-20 14:19:00|340.06|338.06|339.74|337.74|340.11|338.11|339.74|337.74|23
1724163550000|2024-08-20 14:19:10|339.72|337.72|339.48|337.48|339.72|337.72|339.4|337.4|29
1724163560000|2024-08-20 14:19:20|339.44|337.44|339.78|337.78|339.78|337.78|339.44|337.44|27
1724163570000|2024-08-20 14:19:30|339.8|337.8|339.92|337.92|339.96|337.96|339.8|337.8|29
1724163580000|2024-08-20 14:19:40|339.91|337.91|339.99|337.99|340.03|338.03|339.89|337.89|23
1724163590000|2024-08-20 14:19:50|340.01|338.01|339.99|337.99|340.05|338.05|339.99|337.99|16
1724163600000|2024-08-20 14:20:00|339.95|337.95|339.63|337.63|339.95|337.95|339.52|337.52|22
1724163610000|2024-08-20 14:20:10|339.61|337.61|339.49|337.49|339.61|337.61|339.49|337.49|32
1724163620000|2024-08-20 14:20:20|339.48|337.48|339.22|337.22|339.52|337.52|339.22|337.22|29
1724163630000|2024-08-20 14:20:30|339.2|337.2|339.39|337.39|339.52|337.52|339.18|337.18|30
1724163640000|2024-08-20 14:20:40|339.36|337.36|339.3|337.3|339.47|337.47|339.27|337.27|25
1724163650000|2024-08-20 14:20:50|339.28|337.28|338.98|336.98|339.28|337.28|338.98|336.98|26
1724163660000|2024-08-20 14:21:00|338.96|336.96|338.98|336.98|339.14|337.14|338.91|336.91|31
1724163670000|2024-08-20 14:21:10|338.96|336.96|339.27|337.27|339.3|337.3|338.95|336.95|27
1724163680000|2024-08-20 14:21:20|339.29|337.29|339.56|337.56|339.65|337.65|339.28|337.28|30
1724163690000|2024-08-20 14:21:30|339.55|337.55|339.02|337.02|339.55|337.55|338.98|336.98|25
1724163700000|2024-08-20 14:21:40|339.01|337.01|339.01|337.01|339.21|337.21|338.99|336.99|30
1724163710000|2024-08-20 14:21:50|338.99|336.99|339.3|337.3|339.3|337.3|338.99|336.99|20
1724163720000|2024-08-20 14:22:00|339.33|337.33|339.44|337.44|339.61|337.61|339.33|337.33|34
1724163730000|2024-08-20 14:22:10|339.43|337.43|339.49|337.49|339.74|337.74|339.4|337.4|29
1724163740000|2024-08-20 14:22:20|339.48|337.48|339.08|337.08|339.48|337.48|338.96|336.96|30
1724163750000|2024-08-20 14:22:30|339.1|337.1|339.04|337.04|339.13|337.13|338.94|336.94|26
1724163760000|2024-08-20 14:22:40|339.01|337.01|339.06|337.06|339.06|337.06|338.93|336.93|29
1724163770000|2024-08-20 14:22:50|339.08|337.08|339.21|337.21|339.28|337.28|339.08|337.08|32
1724163780000|2024-08-20 14:23:00|339.22|337.22|339.27|337.27|339.42|337.42|339.2|337.2|25
1724163790000|2024-08-20 14:23:10|339.29|337.29|339.5|337.5|339.52|337.52|339.28|337.28|27
1724163800000|2024-08-20 14:23:20|339.52|337.52|339.4|337.4|339.52|337.52|339.28|337.28|23
1724163810000|2024-08-20 14:23:30|339.42|337.42|339.45|337.45|339.45|337.45|339.29|337.29|31
1724163820000|2024-08-20 14:23:40|339.44|337.44|339.57|337.57|339.57|337.57|339.44|337.44|19
1724163830000|2024-08-20 14:23:50|339.64|337.64|339.39|337.39|339.64|337.64|339.37|337.37|18
1724163840000|2024-08-20 14:24:00|339.38|337.38|339.74|337.74|339.74|337.74|339.37|337.37|30
1724163850000|2024-08-20 14:24:10|339.75|337.75|339.58|337.58|339.91|337.91|339.54|337.54|30
1724163860000|2024-08-20 14:24:20|339.59|337.59|339.66|337.66|339.78|337.78|339.57|337.57|25
1724163870000|2024-08-20 14:24:30|339.64|337.64|339.58|337.58|339.78|337.78|339.57|337.57|23
1724163880000|2024-08-20 14:24:40|339.59|337.59|339.68|337.68|339.71|337.71|339.59|337.59|25
1724163890000|2024-08-20 14:24:50|339.7|337.7|339.49|337.49|339.7|337.7|339.47|337.47|19
1724163900000|2024-08-20 14:25:00|339.48|337.48|339.47|337.47|339.66|337.66|339.43|337.43|24
1724163910000|2024-08-20 14:25:10|339.46|337.46|339.22|337.22|339.5|337.5|339.22|337.22|24
1724163920000|2024-08-20 14:25:20|339.23|337.23|338.91|336.91|339.24|337.24|338.91|336.91|25
1724163930000|2024-08-20 14:25:30|338.93|336.93|338.91|336.91|338.93|336.93|338.91|336.91|7
1724163940000|2024-08-20 14:25:40|338.9|336.9|338.69|336.69|338.9|336.9|338.68|336.68|8
1724163950000|2024-08-20 14:25:50|338.68|336.68|338.54|336.54|338.68|336.68|338.45|336.45|26
1724163960000|2024-08-20 14:26:00|338.52|336.52|338.23|336.23|338.52|336.52|338.22|336.22|10
1724163970000|2024-08-20 14:26:10|338.24|336.24|338.56|336.56|338.62|336.62|338.22|336.22|28
1724163980000|2024-08-20 14:26:20|338.58|336.58|338.47|336.47|338.58|336.58|338.45|336.45|22
1724163990000|2024-08-20 14:26:30|338.45|336.45|338.08|336.08|338.45|336.45|338.05|336.05|27
1724164000000|2024-08-20 14:26:40|338.09|336.09|338.2|336.2|338.2|336.2|338.04|336.04|23
1724164010000|2024-08-20 14:26:50|338.18|336.18|338.39|336.39|338.4|336.4|338.18|336.18|25
1724164020000|2024-08-20 14:27:00|338.4|336.4|338.27|336.27|338.41|336.41|338.17|336.17|27
1724164030000|2024-08-20 14:27:10|338.21|336.21|338.05|336.05|338.21|336.21|338.05|336.05|21
1724164040000|2024-08-20 14:27:20|338.04|336.04|338.02|336.02|338.05|336.05|338.01|336.01|10
1724164050000|2024-08-20 14:27:30|338.01|336.01|338|336|338.02|336.02|338|336|6
1724164060000|2024-08-20 14:27:40|337.99|335.99|337.95|335.95|337.99|335.99|337.95|335.95|7
1724164070000|2024-08-20 14:27:50|338.01|336.01|338.04|336.04|338.04|336.04|337.97|335.97|8
1724164080000|2024-08-20 14:28:00|338.05|336.05|338.01|336.01|338.06|336.06|338.01|336.01|8
1724164090000|2024-08-20 14:28:10|338|336|337.6|335.6|338|336|337.6|335.6|9
1724164100000|2024-08-20 14:28:20|337.58|335.58|337.29|335.29|337.6|335.6|337.29|335.29|13
1724164110000|2024-08-20 14:28:30|337.3|335.3|337.47|335.47|337.47|335.47|337.29|335.29|19
1724164120000|2024-08-20 14:28:40|337.41|335.41|337.57|335.57|337.57|335.57|337.38|335.38|25
1724164130000|2024-08-20 14:28:50|337.6|335.6|338.03|336.03|338.04|336.04|337.54|335.54|28
1724164140000|2024-08-20 14:29:00|338.05|336.05|338.32|336.32|338.35|336.35|338.03|336.03|26
1724164150000|2024-08-20 14:29:10|338.31|336.31|338.33|336.33|338.33|336.33|338.27|336.27|21
1724164160000|2024-08-20 14:29:20|338.35|336.35|338.55|336.55|338.59|336.59|338.35|336.35|21
1724164170000|2024-08-20 14:29:30|338.53|336.53|338.49|336.49|338.67|336.67|338.49|336.49|21
1724164180000|2024-08-20 14:29:40|338.5|336.5|338.63|336.63|338.73|336.73|338.49|336.49|17
1724164190000|2024-08-20 14:29:50|338.58|336.58|338.53|336.53|338.66|336.66|338.51|336.51|23
1724164200000|2024-08-20 14:30:00|338.52|336.52|338.48|336.48|338.52|336.52|338.48|336.48|14
1724164210000|2024-08-20 14:30:10|338.47|336.47|338.33|336.33|338.47|336.47|338.28|336.28|18
1724164220000|2024-08-20 14:30:20|338.32|336.32|338.15|336.15|338.32|336.32|338.14|336.14|11
1724164230000|2024-08-20 14:30:30|338.19|336.19|337.27|335.27|338.28|336.28|337.25|335.25|21
1724164240000|2024-08-20 14:30:40|337.25|335.25|337.19|335.19|337.27|335.27|337.04|335.04|21
1724164250000|2024-08-20 14:30:50|337.2|335.2|337.2|335.2|337.2|335.2|337.11|335.11|13
1724164260000|2024-08-20 14:31:00|337.21|335.21|337.2|335.2|337.21|335.21|337.17|335.17|5
1724164270000|2024-08-20 14:31:10|337.18|335.18|337.3|335.3|337.31|335.31|337.14|335.14|15
1724164280000|2024-08-20 14:31:20|337.28|335.28|337.16|335.16|337.3|335.3|337.14|335.14|21
1724164290000|2024-08-20 14:31:30|337.14|335.14|337.14|335.14|337.17|335.17|337.09|335.09|21
1724164300000|2024-08-20 14:31:40|337.3|335.3|337.46|335.46|337.53|335.53|337.3|335.3|26
1724164310000|2024-08-20 14:31:50|337.48|335.48|337.46|335.46|337.55|335.55|337.44|335.44|24
1724164320000|2024-08-20 14:32:00|337.48|335.48|337.38|335.38|337.48|335.48|337.28|335.28|26
1724164330000|2024-08-20 14:32:10|337.35|335.35|337.37|335.37|337.45|335.45|337.33|335.33|24
1724164340000|2024-08-20 14:32:20|337.41|335.41|337.4|335.4|337.48|335.48|337.38|335.38|31
1724164350000|2024-08-20 14:32:30|337.37|335.37|337.25|335.25|337.37|335.37|337.2|335.2|23
1724164360000|2024-08-20 14:32:40|337.24|335.24|337.19|335.19|337.24|335.24|337.15|335.15|23
1724164370000|2024-08-20 14:32:50|337.14|335.14|337.11|335.11|337.16|335.16|337.09|335.09|21
1724164380000|2024-08-20 14:33:00|337.02|335.02|337|335|337.09|335.09|336.97|334.97|27
1724164390000|2024-08-20 14:33:10|337.01|335.01|337.15|335.15|337.3|335.3|336.87|334.87|27
1724164400000|2024-08-20 14:33:20|337.14|335.14|337.06|335.06|337.14|335.14|336.98|334.98|23
1724164410000|2024-08-20 14:33:30|337.19|335.19|337.06|335.06|337.29|335.29|337.06|335.06|28
1724164420000|2024-08-20 14:33:40|337.05|335.05|337.23|335.23|337.24|335.24|337.03|335.03|20
1724164430000|2024-08-20 14:33:50|337.24|335.24|337.21|335.21|337.35|335.35|337.21|335.21|25
1724164440000|2024-08-20 14:34:00|337.2|335.2|337.14|335.14|337.2|335.2|337.1|335.1|11
1724164450000|2024-08-20 14:34:10|337.13|335.13|337.31|335.31|337.36|335.36|337.12|335.12|28
1724164460000|2024-08-20 14:34:20|337.3|335.3|337.26|335.26|337.3|335.3|337.25|335.25|15
1724164470000|2024-08-20 14:34:30|337.27|335.27|337.48|335.48|337.49|335.49|337.27|335.27|13
1724164480000|2024-08-20 14:34:40|337.49|335.49|337.67|335.67|337.68|335.68|337.49|335.49|23
1724164490000|2024-08-20 14:34:50|337.69|335.69|337.91|335.91|338.12|336.12|337.69|335.69|34
1724164500000|2024-08-20 14:35:00|337.9|335.9|337.61|335.61|337.93|335.93|337.6|335.6|27
1724164510000|2024-08-20 14:35:10|337.63|335.63|337.68|335.68|337.77|335.77|337.62|335.62|20
1724164520000|2024-08-20 14:35:20|337.7|335.7|337.52|335.52|337.73|335.73|337.47|335.47|22
1724164530000|2024-08-20 14:35:30|337.5|335.5|337.61|335.61|337.66|335.66|337.48|335.48|23
1724164540000|2024-08-20 14:35:40|337.6|335.6|337.59|335.59|337.72|335.72|337.57|335.57|22
1724164550000|2024-08-20 14:35:50|337.6|335.6|337.48|335.48|337.6|335.6|337.47|335.47|18
1724164560000|2024-08-20 14:36:00|337.52|335.52|337.18|335.18|337.54|335.54|337.17|335.17|23
1724164570000|2024-08-20 14:36:10|337.12|335.12|337.18|335.18|337.18|335.18|337.05|335.05|26
1724164580000|2024-08-20 14:36:20|337.22|335.22|337.38|335.38|337.44|335.44|337.22|335.22|28
1724164590000|2024-08-20 14:36:30|337.36|335.36|337.46|335.46|337.54|335.54|337.36|335.36|26
1724164600000|2024-08-20 14:36:40|337.48|335.48|337.7|335.7|337.7|335.7|337.48|335.48|22
1724164610000|2024-08-20 14:36:50|337.69|335.69|337.88|335.88|337.94|335.94|337.68|335.68|26
1724164620000|2024-08-20 14:37:00|337.87|335.87|337.96|335.96|338|336|337.87|335.87|20
1724164630000|2024-08-20 14:37:10|337.97|335.97|338.21|336.21|338.21|336.21|337.96|335.96|29
1724164640000|2024-08-20 14:37:20|338.19|336.19|338.3|336.3|338.36|336.36|338.17|336.17|25
1724164650000|2024-08-20 14:37:30|338.31|336.31|338.47|336.47|338.52|336.52|338.31|336.31|26
1724164660000|2024-08-20 14:37:40|338.45|336.45|338.05|336.05|338.46|336.46|338.05|336.05|30
1724164670000|2024-08-20 14:37:50|338.06|336.06|338.14|336.14|338.2|336.2|338.05|336.05|23
1724164680000|2024-08-20 14:38:00|338.13|336.13|337.55|335.55|338.15|336.15|337.55|335.55|26
1724164690000|2024-08-20 14:38:10|337.54|335.54|337.72|335.72|337.72|335.72|337.52|335.52|30
1724164700000|2024-08-20 14:38:20|337.71|335.71|337.72|335.72|337.72|335.72|337.56|335.56|28
1724164710000|2024-08-20 14:38:30|337.7|335.7|337.44|335.44|337.76|335.76|337.44|335.44|29
1724164720000|2024-08-20 14:38:40|337.51|335.51|337.4|335.4|337.57|335.57|337.37|335.37|28
1724164730000|2024-08-20 14:38:50|337.36|335.36|337.27|335.27|337.37|335.37|337.25|335.25|26
1724164740000|2024-08-20 14:39:00|337.24|335.24|337.27|335.27|337.31|335.31|337.18|335.18|26
1724164750000|2024-08-20 14:39:10|337.31|335.31|337.36|335.36|337.38|335.38|337.22|335.22|25
1724164760000|2024-08-20 14:39:20|337.37|335.37|337.46|335.46|337.46|335.46|337.32|335.32|16
1724164770000|2024-08-20 14:39:30|337.42|335.42|337.29|335.29|337.42|335.42|337.23|335.23|21
1724164780000|2024-08-20 14:39:40|337.3|335.3|337.42|335.42|337.45|335.45|337.28|335.28|17
1724164790000|2024-08-20 14:39:50|337.41|335.41|337.55|335.55|337.55|335.55|337.4|335.4|20
1724164800000|2024-08-20 14:40:00|337.58|335.58|337.34|335.34|337.58|335.58|337.34|335.34|19
1724164810000|2024-08-20 14:40:10|337.31|335.31|337.35|335.35|337.45|335.45|337.26|335.26|24
1724164820000|2024-08-20 14:40:20|337.36|335.36|337.24|335.24|337.36|335.36|337.24|335.24|16
1724164830000|2024-08-20 14:40:30|337.26|335.26|337.42|335.42|337.48|335.48|337.24|335.24|17
1724164840000|2024-08-20 14:40:40|337.44|335.44|337.45|335.45|337.51|335.51|337.44|335.44|23
1724164850000|2024-08-20 14:40:50|337.5|335.5|337.64|335.64|337.69|335.69|337.47|335.47|21
1724164860000|2024-08-20 14:41:00|337.54|335.54|337.64|335.64|337.64|335.64|337.52|335.52|20
1724164870000|2024-08-20 14:41:10|337.62|335.62|337.46|335.46|337.65|335.65|337.43|335.43|22
1724164880000|2024-08-20 14:41:20|337.43|335.43|337.39|335.39|337.46|335.46|337.37|335.37|19
1724164890000|2024-08-20 14:41:30|337.37|335.37|337.22|335.22|337.42|335.42|337.18|335.18|23
1724164900000|2024-08-20 14:41:40|337.21|335.21|337.15|335.15|337.28|335.28|337.15|335.15|23
1724164910000|2024-08-20 14:41:50|337.18|335.18|336.85|334.85|337.18|335.18|336.85|334.85|25
1724164920000|2024-08-20 14:42:00|336.87|334.87|336.67|334.67|336.96|334.96|336.57|334.57|29
1724164930000|2024-08-20 14:42:10|336.75|334.75|336.86|334.86|336.96|334.96|336.72|334.72|27
1724164940000|2024-08-20 14:42:20|336.87|334.87|336.93|334.93|336.94|334.94|336.83|334.83|31
1724164950000|2024-08-20 14:42:30|336.99|334.99|337.3|335.3|337.3|335.3|336.94|334.94|29
1724164960000|2024-08-20 14:42:40|337.29|335.29|337.27|335.27|337.45|335.45|337.27|335.27|30
1724164970000|2024-08-20 14:42:50|337.24|335.24|337.12|335.12|337.24|335.24|337.12|335.12|19
1724164980000|2024-08-20 14:43:00|337.09|335.09|336.91|334.91|337.16|335.16|336.86|334.86|25
1724164990000|2024-08-20 14:43:10|336.93|334.93|337.1|335.1|337.1|335.1|336.93|334.93|22
1724165000000|2024-08-20 14:43:20|337.07|335.07|337.23|335.23|337.24|335.24|337.06|335.06|24
1724165010000|2024-08-20 14:43:30|337.22|335.22|337.26|335.26|337.27|335.27|337.12|335.12|17
1724165020000|2024-08-20 14:43:40|337.27|335.27|337.28|335.28|337.3|335.3|337.25|335.25|13
1724165030000|2024-08-20 14:43:50|337.55|335.55|337.56|335.56|337.57|335.57|337.53|335.53|7
1724165040000|2024-08-20 14:44:00|337.55|335.55|337.72|335.72|337.75|335.75|337.55|335.55|16
1724165050000|2024-08-20 14:44:10|337.71|335.71|337.71|335.71|337.74|335.74|337.71|335.71|13
1724165060000|2024-08-20 14:44:20|337.72|335.72|337.76|335.76|337.77|335.77|337.71|335.71|10
1724165070000|2024-08-20 14:44:30|337.77|335.77|337.71|335.71|337.8|335.8|337.71|335.71|17
1724165080000|2024-08-20 14:44:40|337.67|335.67|337.69|335.69|337.69|335.69|337.61|335.61|15
1724165090000|2024-08-20 14:44:50|337.71|335.71|337.72|335.72|337.77|335.77|337.71|335.71|16
1724165100000|2024-08-20 14:45:00|337.74|335.74|337.73|335.73|337.74|335.74|337.63|335.63|20
1724165110000|2024-08-20 14:45:10|337.71|335.71|337.79|335.79|337.81|335.81|337.71|335.71|18
1724165120000|2024-08-20 14:45:20|337.76|335.76|337.77|335.77|337.82|335.82|337.65|335.65|22
1724165130000|2024-08-20 14:45:30|337.78|335.78|337.74|335.74|337.78|335.78|337.66|335.66|14
1724165140000|2024-08-20 14:45:40|337.73|335.73|337.72|335.72|337.78|335.78|337.7|335.7|20
1724165150000|2024-08-20 14:45:50|337.73|335.73|337.72|335.72|337.75|335.75|337.64|335.64|15
1724165160000|2024-08-20 14:46:00|337.67|335.67|337.62|335.62|337.68|335.68|337.57|335.57|17
1724165170000|2024-08-20 14:46:10|337.63|335.63|337.57|335.57|337.68|335.68|337.56|335.56|19
1724165180000|2024-08-20 14:46:20|337.55|335.55|337.44|335.44|337.57|335.57|337.44|335.44|18
1724165190000|2024-08-20 14:46:30|337.43|335.43|337.43|335.43|337.48|335.48|337.39|335.39|17
1724165200000|2024-08-20 14:46:40|337.42|335.42|337.43|335.43|337.43|335.43|337.32|335.32|22
1724165210000|2024-08-20 14:46:50|337.42|335.42|337.52|335.52|337.53|335.53|337.41|335.41|18
1724165220000|2024-08-20 14:47:00|337.51|335.51|337.32|335.32|337.51|335.51|337.32|335.32|19
1724165230000|2024-08-20 14:47:10|337.34|335.34|337.21|335.21|337.34|335.34|337.18|335.18|20
1724165240000|2024-08-20 14:47:20|337.23|335.23|337.29|335.29|337.29|335.29|337.19|335.19|16
1724165250000|2024-08-20 14:47:30|337.28|335.28|337.54|335.54|337.54|335.54|337.27|335.27|22
1724165260000|2024-08-20 14:47:40|337.55|335.55|337.72|335.72|337.75|335.75|337.55|335.55|19
1724165270000|2024-08-20 14:47:50|337.73|335.73|337.67|335.67|337.73|335.73|337.64|335.64|20
1724165280000|2024-08-20 14:48:00|337.66|335.66|337.68|335.68|337.72|335.72|337.62|335.62|20
1724165290000|2024-08-20 14:48:10|337.67|335.67|337.68|335.68|337.69|335.69|337.61|335.61|23
1724165300000|2024-08-20 14:48:20|337.69|335.69|337.82|335.82|337.84|335.84|337.69|335.69|21
1724165310000|2024-08-20 14:48:30|337.8|335.8|337.83|335.83|337.85|335.85|337.76|335.76|18
1724165320000|2024-08-20 14:48:40|337.82|335.82|337.71|335.71|337.84|335.84|337.67|335.67|22
1724165330000|2024-08-20 14:48:50|337.73|335.73|337.52|335.52|337.73|335.73|337.52|335.52|14
1724165340000|2024-08-20 14:49:00|337.55|335.55|337.56|335.56|337.56|335.56|337.48|335.48|12
1724165350000|2024-08-20 14:49:10|337.54|335.54|337.5|335.5|337.54|335.54|337.45|335.45|12
1724165360000|2024-08-20 14:49:20|337.52|335.52|337.48|335.48|337.52|335.52|337.43|335.43|15
1724165370000|2024-08-20 14:49:30|337.47|335.47|337.54|335.54|337.58|335.58|337.44|335.44|14
1724165380000|2024-08-20 14:49:40|337.53|335.53|337.52|335.52|337.54|335.54|337.48|335.48|11
1724165390000|2024-08-20 14:49:50|337.51|335.51|337.53|335.53|337.55|335.55|337.5|335.5|18
1724165400000|2024-08-20 14:50:00|337.52|335.52|337.45|335.45|337.52|335.52|337.42|335.42|18
1724165410000|2024-08-20 14:50:10|337.43|335.43|337.33|335.33|337.43|335.43|337.33|335.33|9
1724165420000|2024-08-20 14:50:20|337.34|335.34|337.37|335.37|337.42|335.42|337.33|335.33|15
1724165430000|2024-08-20 14:50:30|337.39|335.39|337.37|335.37|337.41|335.41|337.35|335.35|8
1724165440000|2024-08-20 14:50:40|337.38|335.38|337.42|335.42|337.45|335.45|337.36|335.36|19
1724165450000|2024-08-20 14:50:50|337.4|335.4|337.4|335.4|337.42|335.42|337.37|335.37|11
1724165460000|2024-08-20 14:51:00|337.41|335.41|337.36|335.36|337.41|335.41|337.34|335.34|14
1724165470000|2024-08-20 14:51:10|337.35|335.35|337.37|335.37|337.37|335.37|337.34|335.34|8
1724165480000|2024-08-20 14:51:20|337.35|335.35|336.92|334.92|337.38|335.38|336.92|334.92|19
1724165490000|2024-08-20 14:51:30|336.89|334.89|336.87|334.87|336.89|334.89|336.77|334.77|27
1724165500000|2024-08-20 14:51:40|336.86|334.86|336.8|334.8|336.92|334.92|336.78|334.78|19
1724165510000|2024-08-20 14:51:50|336.81|334.81|336.84|334.84|336.84|334.84|336.76|334.76|23
1724165520000|2024-08-20 14:52:00|336.85|334.85|336.89|334.89|336.91|334.91|336.75|334.75|27
1724165530000|2024-08-20 14:52:10|336.87|334.87|336.51|334.51|336.87|334.87|336.51|334.51|28
1724165540000|2024-08-20 14:52:20|336.52|334.52|336.51|334.51|336.64|334.64|336.46|334.46|27
1724165550000|2024-08-20 14:52:30|336.48|334.48|336.6|334.6|336.61|334.61|336.42|334.42|23
1724165560000|2024-08-20 14:52:40|336.61|334.61|336.75|334.75|336.82|334.82|336.59|334.59|28
1724165570000|2024-08-20 14:52:50|336.78|334.78|336.86|334.86|336.93|334.93|336.78|334.78|18
1724165580000|2024-08-20 14:53:00|336.81|334.81|337.01|335.01|337.04|335.04|336.77|334.77|21
1724165590000|2024-08-20 14:53:10|336.98|334.98|337.06|335.06|337.21|335.21|336.97|334.97|24
1724165600000|2024-08-20 14:53:20|337.04|335.04|337.19|335.19|337.26|335.26|336.97|334.97|22
1724165610000|2024-08-20 14:53:30|337.18|335.18|337|335|337.19|335.19|337|335|28
1724165620000|2024-08-20 14:53:40|337.06|335.06|337.17|335.17|337.17|335.17|337.06|335.06|21
1724165630000|2024-08-20 14:53:50|337.18|335.18|337.29|335.29|337.29|335.29|337.17|335.17|13
1724165640000|2024-08-20 14:54:00|337.25|335.25|337.28|335.28|337.31|335.31|337.11|335.11|19
1724165650000|2024-08-20 14:54:10|337.29|335.29|337.47|335.47|337.49|335.49|337.28|335.28|17
1724165660000|2024-08-20 14:54:20|337.49|335.49|337.49|335.49|337.53|335.53|337.47|335.47|9
1724165670000|2024-08-20 14:54:30|337.48|335.48|337.47|335.47|337.51|335.51|337.46|335.46|15
1724165680000|2024-08-20 14:54:40|337.46|335.46|337.4|335.4|337.46|335.46|337.39|335.39|12
1724165690000|2024-08-20 14:54:50|337.39|335.39|337.26|335.26|337.4|335.4|337.25|335.25|19
1724165700000|2024-08-20 14:55:00|337.25|335.25|337.2|335.2|337.25|335.25|337.17|335.17|8
1724165710000|2024-08-20 14:55:10|337.21|335.21|337.18|335.18|337.21|335.21|337.15|335.15|11
1724165720000|2024-08-20 14:55:20|337.19|335.19|337.17|335.17|337.27|335.27|337.17|335.17|15
1724165730000|2024-08-20 14:55:30|337.18|335.18|337.12|335.12|337.2|335.2|337.12|335.12|11
1724165740000|2024-08-20 14:55:40|337.18|335.18|337.19|335.19|337.19|335.19|337.18|335.18|2
1724165750000|2024-08-20 14:55:50|337.18|335.18|337.01|335.01|337.19|335.19|336.95|334.95|20
1724165760000|2024-08-20 14:56:00|337.02|335.02|336.87|334.87|337.02|335.02|336.85|334.85|21
1724165770000|2024-08-20 14:56:10|336.86|334.86|336.81|334.81|336.87|334.87|336.76|334.76|12
1724165780000|2024-08-20 14:56:20|336.8|334.8|336.9|334.9|337.02|335.02|336.8|334.8|22
1724165790000|2024-08-20 14:56:30|336.91|334.91|336.68|334.68|336.91|334.91|336.68|334.68|20
1724165800000|2024-08-20 14:56:40|336.67|334.67|336.57|334.57|336.76|334.76|336.53|334.53|25
1724165810000|2024-08-20 14:56:50|336.61|334.61|336.77|334.77|336.8|334.8|336.61|334.61|21
1724165820000|2024-08-20 14:57:00|336.76|334.76|336.56|334.56|336.76|334.76|336.52|334.52|26
1724165830000|2024-08-20 14:57:10|336.54|334.54|336.46|334.46|336.58|334.58|336.38|334.38|26
1724165840000|2024-08-20 14:57:20|336.48|334.48|336.48|334.48|336.53|334.53|336.47|334.47|20
1724165850000|2024-08-20 14:57:30|336.49|334.49|336.35|334.35|336.49|334.49|336.35|334.35|16
1724165860000|2024-08-20 14:57:40|336.32|334.32|336.24|334.24|336.36|334.36|336.23|334.23|21
1724165870000|2024-08-20 14:57:50|336.27|334.27|336.17|334.17|336.29|334.29|336.17|334.17|15
1724165880000|2024-08-20 14:58:00|336.16|334.16|336.15|334.15|336.17|334.17|336.13|334.13|8
1724165890000|2024-08-20 14:58:10|336.14|334.14|336.24|334.24|336.37|334.37|336.14|334.14|12
1724165900000|2024-08-20 14:58:20|336.29|334.29|336.42|334.42|336.45|334.45|336.27|334.27|24
1724165910000|2024-08-20 14:58:30|336.44|334.44|336.45|334.45|336.49|334.49|336.42|334.42|20
1724165920000|2024-08-20 14:58:40|336.42|334.42|336.42|334.42|336.44|334.44|336.41|334.41|11
1724165930000|2024-08-20 14:58:50|336.41|334.41|336.41|334.41|336.45|334.45|336.41|334.41|8
1724165940000|2024-08-20 14:59:00|336.42|334.42|336.25|334.25|336.42|334.42|336.24|334.24|7
1724165950000|2024-08-20 14:59:10|336.24|334.24|336.26|334.26|336.26|334.26|336.22|334.22|17
1724165960000|2024-08-20 14:59:20|336.25|334.25|336.22|334.22|336.39|334.39|336.22|334.22|22
1724165970000|2024-08-20 14:59:30|336.24|334.24|336.2|334.2|336.24|334.24|336.2|334.2|4
1724165980000|2024-08-20 14:59:40|336.21|334.21|336.2|334.2|336.22|334.22|336.2|334.2|4
1724165990000|2024-08-20 14:59:50|336.22|334.22|336.18|334.18|336.27|334.27|336.17|334.17|20
1724166000000|2024-08-20 15:00:00|336.19|334.19|335.7|333.7|336.22|334.22|335.7|333.7|14
1724166010000|2024-08-20 15:00:10|335.77|333.77|335.7|333.7|335.86|333.86|335.7|333.7|30
1724166020000|2024-08-20 15:00:20|335.69|333.69|335.22|333.22|335.69|333.69|335.13|333.13|17
1724166030000|2024-08-20 15:00:30|335.18|333.18|334.79|332.79|335.22|333.22|334.66|332.66|31
1724166040000|2024-08-20 15:00:40|334.81|332.81|334.59|332.59|334.89|332.89|334.59|332.59|27
1724166050000|2024-08-20 15:00:50|334.57|332.57|334.55|332.55|334.73|332.73|334.37|332.37|33
1724166060000|2024-08-20 15:01:00|334.69|332.69|334.55|332.55|334.79|332.79|334.52|332.52|27
1724166070000|2024-08-20 15:01:10|334.56|332.56|334.17|332.17|334.56|332.56|334.15|332.15|34
1724166080000|2024-08-20 15:01:20|334.13|332.13|334.1|332.1|334.25|332.25|333.9|331.9|37
1724166090000|2024-08-20 15:01:30|334.08|332.08|334.17|332.17|334.17|332.17|333.84|331.84|32
1724166100000|2024-08-20 15:01:40|334.15|332.15|334.09|332.09|334.21|332.21|334.02|332.02|35
1724166110000|2024-08-20 15:01:50|334.03|332.03|334|332|334.29|332.29|333.98|331.98|30
1724166120000|2024-08-20 15:02:00|333.99|331.99|334.18|332.18|334.26|332.26|333.99|331.99|26
1724166130000|2024-08-20 15:02:10|334.19|332.19|334.34|332.34|334.5|332.5|334.17|332.17|29
1724166140000|2024-08-20 15:02:20|334.33|332.33|334.65|332.65|334.65|332.65|334.33|332.33|28
1724166150000|2024-08-20 15:02:30|334.63|332.63|334.43|332.43|334.66|332.66|334.2|332.2|34
1724166160000|2024-08-20 15:02:40|334.4|332.4|334.41|332.41|334.42|332.42|334.3|332.3|27
1724166170000|2024-08-20 15:02:50|334.42|332.42|334.62|332.62|334.65|332.65|334.34|332.34|31
1724166180000|2024-08-20 15:03:00|334.63|332.63|334.46|332.46|334.65|332.65|334.23|332.23|29
1724166190000|2024-08-20 15:03:10|334.47|332.47|334.49|332.49|334.52|332.52|334.33|332.33|23
1724166200000|2024-08-20 15:03:20|334.53|332.53|334.4|332.4|334.55|332.55|334.33|332.33|24
1724166210000|2024-08-20 15:03:30|334.44|332.44|334.3|332.3|334.44|332.44|334.24|332.24|26
1724166220000|2024-08-20 15:03:40|334.31|332.31|334.44|332.44|334.49|332.49|334.31|332.31|26
1724166230000|2024-08-20 15:03:50|334.48|332.48|334.44|332.44|334.6|332.6|334.44|332.44|29
1724166240000|2024-08-20 15:04:00|334.45|332.45|334.11|332.11|334.46|332.46|334.02|332.02|25
1724166250000|2024-08-20 15:04:10|334.12|332.12|333.81|331.81|334.12|332.12|333.8|331.8|30
1724166260000|2024-08-20 15:04:20|333.85|331.85|333.87|331.87|333.87|331.87|333.78|331.78|21
1724166270000|2024-08-20 15:04:30|333.86|331.86|333.97|331.97|333.97|331.97|333.78|331.78|25
1724166280000|2024-08-20 15:04:40|333.98|331.98|334.12|332.12|334.19|332.19|333.98|331.98|26
1724166290000|2024-08-20 15:04:50|334.11|332.11|334.18|332.18|334.22|332.22|334.04|332.04|25
1724166300000|2024-08-20 15:05:00|334.17|332.17|334.2|332.2|334.27|332.27|334.17|332.17|17
1724166310000|2024-08-20 15:05:10|334.1|332.1|333.77|331.77|334.1|332.1|333.77|331.77|18
1724166320000|2024-08-20 15:05:20|333.6|331.6|333.16|331.16|333.6|331.6|333.16|331.16|22
1724166330000|2024-08-20 15:05:30|333.08|331.08|333.06|331.06|333.24|331.24|333.02|331.02|25
1724166340000|2024-08-20 15:05:40|333.02|331.02|333.39|331.39|333.39|331.39|332.97|330.97|31
1724166350000|2024-08-20 15:05:50|333.43|331.43|333.57|331.57|333.64|331.64|333.24|331.24|29
1724166360000|2024-08-20 15:06:00|333.58|331.58|333.8|331.8|333.8|331.8|333.45|331.45|28
1724166370000|2024-08-20 15:06:10|333.81|331.81|333.89|331.89|333.95|331.95|333.8|331.8|25
1724166380000|2024-08-20 15:06:20|333.83|331.83|333.27|331.27|333.91|331.91|333.27|331.27|26
1724166390000|2024-08-20 15:06:30|333.24|331.24|332.91|330.91|333.24|331.24|332.73|330.73|29
1724166400000|2024-08-20 15:06:40|332.84|330.84|332.84|330.84|333.02|331.02|332.84|330.84|26
1724166410000|2024-08-20 15:06:50|332.85|330.85|332.97|330.97|332.98|330.98|332.7|330.7|29
1724166420000|2024-08-20 15:07:00|332.98|330.98|332.67|330.67|333|331|332.67|330.67|28
1724166430000|2024-08-20 15:07:10|332.65|330.65|332.8|330.8|332.8|330.8|332.65|330.65|20
1724166440000|2024-08-20 15:07:20|332.76|330.76|332.42|330.42|332.79|330.79|332.33|330.33|31
1724166450000|2024-08-20 15:07:30|332.38|330.38|333.01|331.01|333.02|331.02|332.38|330.38|31
1724166460000|2024-08-20 15:07:40|333.02|331.02|333.02|331.02|333.06|331.06|332.94|330.94|15
1724166470000|2024-08-20 15:07:50|333.04|331.04|333.06|331.06|333.06|331.06|332.92|330.92|17
1724166480000|2024-08-20 15:08:00|333.02|331.02|333.55|331.55|333.55|331.55|333.02|331.02|21
1724166490000|2024-08-20 15:08:10|333.58|331.58|333.76|331.76|333.89|331.89|333.55|331.55|21
1724166500000|2024-08-20 15:08:20|333.77|331.77|333.67|331.67|333.77|331.77|333.37|331.37|34
1724166510000|2024-08-20 15:08:30|333.65|331.65|333.76|331.76|333.81|331.81|333.56|331.56|36
1724166520000|2024-08-20 15:08:40|333.77|331.77|333.63|331.63|333.86|331.86|333.63|331.63|25
1724166530000|2024-08-20 15:08:50|333.66|331.66|333.95|331.95|333.95|331.95|333.66|331.66|26
1724166540000|2024-08-20 15:09:00|333.88|331.88|333.83|331.83|333.95|331.95|333.83|331.83|15
1724166550000|2024-08-20 15:09:10|333.87|331.87|333.51|331.51|333.95|331.95|333.39|331.39|30
1724166560000|2024-08-20 15:09:20|333.53|331.53|333.47|331.47|333.7|331.7|333.37|331.37|27
1724166570000|2024-08-20 15:09:30|333.52|331.52|333.55|331.55|333.58|331.58|333.32|331.32|31
1724166580000|2024-08-20 15:09:40|333.54|331.54|333.47|331.47|333.54|331.54|333.31|331.31|22
1724166590000|2024-08-20 15:09:50|333.48|331.48|333.29|331.29|333.48|331.48|333.24|331.24|26
1724166600000|2024-08-20 15:10:00|333.28|331.28|332.99|330.99|333.28|331.28|332.94|330.94|21
1724166610000|2024-08-20 15:10:10|332.97|330.97|332.87|330.87|332.99|330.99|332.81|330.81|30
1724166620000|2024-08-20 15:10:20|332.88|330.88|333.41|331.41|333.41|331.41|332.77|330.77|30
1724166630000|2024-08-20 15:10:30|333.49|331.49|333.19|331.19|333.49|331.49|333.17|331.17|33
1724166640000|2024-08-20 15:10:40|333.22|331.22|332.81|330.81|333.22|331.22|332.79|330.79|31
1724166650000|2024-08-20 15:10:50|332.79|330.79|332.75|330.75|332.92|330.92|332.65|330.65|28
1724166660000|2024-08-20 15:11:00|332.74|330.74|332.92|330.92|332.93|330.93|332.74|330.74|29
1724166670000|2024-08-20 15:11:10|332.94|330.94|332.68|330.68|332.94|330.94|332.61|330.61|34
1724166680000|2024-08-20 15:11:20|332.71|330.71|332.67|330.67|332.93|330.93|332.63|330.63|34
1724166690000|2024-08-20 15:11:30|332.65|330.65|332.71|330.71|332.77|330.77|332.57|330.57|31
1724166700000|2024-08-20 15:11:40|332.69|330.69|332.83|330.83|332.86|330.86|332.69|330.69|24
1724166710000|2024-08-20 15:11:50|332.78|330.78|332.8|330.8|332.82|330.82|332.61|330.61|31
1724166720000|2024-08-20 15:12:00|332.83|330.83|332.76|330.76|332.86|330.86|332.57|330.57|31
1724166730000|2024-08-20 15:12:10|332.79|330.79|332.78|330.78|332.86|330.86|332.55|330.55|29
1724166740000|2024-08-20 15:12:20|332.81|330.81|332.77|330.77|332.87|330.87|332.66|330.66|34
1724166750000|2024-08-20 15:12:30|332.74|330.74|333.18|331.18|333.24|331.24|332.74|330.74|30
1724166760000|2024-08-20 15:12:40|333.17|331.17|333.06|331.06|333.24|331.24|333.06|331.06|24
1724166770000|2024-08-20 15:12:50|333.07|331.07|333.19|331.19|333.19|331.19|333.01|331.01|23
1724166780000|2024-08-20 15:13:00|333.16|331.16|333.51|331.51|333.56|331.56|333.16|331.16|23
1724166790000|2024-08-20 15:13:10|333.54|331.54|333.4|331.4|333.58|331.58|333.4|331.4|32
1724166800000|2024-08-20 15:13:20|333.38|331.38|333.37|331.37|333.48|331.48|333.28|331.28|24
1724166810000|2024-08-20 15:13:30|333.38|331.38|333.48|331.48|333.48|331.48|333.35|331.35|19
1724166820000|2024-08-20 15:13:40|333.47|331.47|333.83|331.83|333.83|331.83|333.47|331.47|19
1724166830000|2024-08-20 15:13:50|333.82|331.82|333.77|331.77|333.83|331.83|333.73|331.73|18
1724166840000|2024-08-20 15:14:00|333.78|331.78|333.78|331.78|333.83|331.83|333.73|331.73|21
1724166850000|2024-08-20 15:14:10|333.79|331.79|333.95|331.95|333.95|331.95|333.78|331.78|23
1724166860000|2024-08-20 15:14:20|333.96|331.96|333.95|331.95|333.99|331.99|333.95|331.95|4
1724166870000|2024-08-20 15:14:30|333.94|331.94|333.9|331.9|333.94|331.94|333.89|331.89|11
1724166880000|2024-08-20 15:14:40|333.94|331.94|333.95|331.95|333.96|331.96|333.85|331.85|14
1724166890000|2024-08-20 15:14:50|333.93|331.93|333.78|331.78|333.93|331.93|333.74|331.74|17
1724166900000|2024-08-20 15:15:00|333.79|331.79|333.72|331.72|333.79|331.79|333.65|331.65|21
1724166910000|2024-08-20 15:15:10|333.74|331.74|333.94|331.94|333.94|331.94|333.66|331.66|21
1724166920000|2024-08-20 15:15:20|333.95|331.95|333.95|331.95|333.95|331.95|333.9|331.9|3
1724166930000|2024-08-20 15:15:30|333.96|331.96|334.03|332.03|334.03|332.03|333.95|331.95|5
1724166940000|2024-08-20 15:15:40|334.16|332.16|334.41|332.41|334.41|332.41|334.16|332.16|8
1724166950000|2024-08-20 15:15:50|334.43|332.43|334.41|332.41|334.46|332.46|334.41|332.41|7
1724166960000|2024-08-20 15:16:00|334.45|332.45|335.09|333.09|335.1|333.1|334.41|332.41|25
1724166970000|2024-08-20 15:16:10|335.1|333.1|335.11|333.11|335.28|333.28|335.07|333.07|31
1724166980000|2024-08-20 15:16:20|335.12|333.12|335.33|333.33|335.33|333.33|335.12|333.12|19
1724166990000|2024-08-20 15:16:30|335.37|333.37|335.28|333.28|335.38|333.38|335.25|333.25|21
1724167000000|2024-08-20 15:16:40|335.27|333.27|335.34|333.34|335.52|333.52|335.21|333.21|27
1724167010000|2024-08-20 15:16:50|335.35|333.35|335.33|333.33|335.47|333.47|335.32|333.32|22
1724167020000|2024-08-20 15:17:00|335.3|333.3|335.42|333.42|335.5|333.5|335.3|333.3|26
1724167030000|2024-08-20 15:17:10|335.45|333.45|335.14|333.14|335.46|333.46|335.14|333.14|29
1724167040000|2024-08-20 15:17:20|335.15|333.15|335.16|333.16|335.19|333.19|335.01|333.01|24
1724167050000|2024-08-20 15:17:30|335.17|333.17|335.27|333.27|335.35|333.35|335.17|333.17|18
1724167060000|2024-08-20 15:17:40|335.24|333.24|335.23|333.23|335.34|333.34|335.23|333.23|24
1724167070000|2024-08-20 15:17:50|335.25|333.25|335.23|333.23|335.25|333.25|335.23|333.23|3
1724167080000|2024-08-20 15:18:00|335.14|333.14|335.2|333.2|335.31|333.31|335.09|333.09|19
1724167090000|2024-08-20 15:18:10|335.24|333.24|335.05|333.05|335.26|333.26|335.03|333.03|30
1724167100000|2024-08-20 15:18:20|335.04|333.04|334.78|332.78|335.04|333.04|334.72|332.72|25
1724167110000|2024-08-20 15:18:30|334.77|332.77|334.74|332.74|334.8|332.8|334.66|332.66|24
1724167120000|2024-08-20 15:18:40|334.76|332.76|334.84|332.84|334.99|332.99|334.76|332.76|26
1724167130000|2024-08-20 15:18:50|334.85|332.85|334.92|332.92|334.99|332.99|334.81|332.81|23
1724167140000|2024-08-20 15:19:00|334.87|332.87|334.77|332.77|334.87|332.87|334.72|332.72|23
1724167150000|2024-08-20 15:19:10|334.81|332.81|334.83|332.83|334.89|332.89|334.8|332.8|28
1724167160000|2024-08-20 15:19:20|334.85|332.85|334.85|332.85|334.9|332.9|334.79|332.79|21
1724167170000|2024-08-20 15:19:30|334.86|332.86|335.09|333.09|335.09|333.09|334.69|332.69|30
1724167180000|2024-08-20 15:19:40|335.07|333.07|334.76|332.76|335.07|333.07|334.7|332.7|29
1724167190000|2024-08-20 15:19:50|334.79|332.79|335.07|333.07|335.17|333.17|334.79|332.79|27
1724167200000|2024-08-20 15:20:00|335.04|333.04|334.71|332.71|335.04|333.04|334.71|332.71|30
1724167210000|2024-08-20 15:20:10|334.69|332.69|334.6|332.6|334.74|332.74|334.59|332.59|26
1724167220000|2024-08-20 15:20:20|334.62|332.62|334.55|332.55|334.65|332.65|334.49|332.49|25
1724167230000|2024-08-20 15:20:30|334.56|332.56|334.62|332.62|334.62|332.62|334.53|332.53|19
1724167240000|2024-08-20 15:20:40|334.65|332.65|334.66|332.66|334.73|332.73|334.6|332.6|24
1724167250000|2024-08-20 15:20:50|334.69|332.69|334.65|332.65|334.69|332.69|334.54|332.54|28
1724167260000|2024-08-20 15:21:00|334.66|332.66|334.56|332.56|334.68|332.68|334.54|332.54|21
1724167270000|2024-08-20 15:21:10|334.62|332.62|334.55|332.55|334.66|332.66|334.49|332.49|28
1724167280000|2024-08-20 15:21:20|334.56|332.56|334.72|332.72|334.72|332.72|334.52|332.52|25
1724167290000|2024-08-20 15:21:30|334.71|332.71|334.79|332.79|334.8|332.8|334.71|332.71|16
1724167300000|2024-08-20 15:21:40|334.86|332.86|334.79|332.79|334.87|332.87|334.75|332.75|32
1724167310000|2024-08-20 15:21:50|334.78|332.78|334.85|332.85|335|333|334.71|332.71|19
1724167320000|2024-08-20 15:22:00|334.87|332.87|334.86|332.86|334.89|332.89|334.74|332.74|25
1724167330000|2024-08-20 15:22:10|334.89|332.89|334.9|332.9|334.94|332.94|334.83|332.83|14
1724167340000|2024-08-20 15:22:20|334.82|332.82|334.74|332.74|334.82|332.82|334.74|332.74|11
1724167350000|2024-08-20 15:22:30|334.76|332.76|334.69|332.69|334.78|332.78|334.64|332.64|23
1724167360000|2024-08-20 15:22:40|334.7|332.7|334.97|332.97|334.97|332.97|334.7|332.7|21
1724167370000|2024-08-20 15:22:50|334.98|332.98|334.98|332.98|334.98|332.98|334.86|332.86|17
1724167380000|2024-08-20 15:23:00|334.99|332.99|335.13|333.13|335.13|333.13|334.96|332.96|21
1724167390000|2024-08-20 15:23:10|335.14|333.14|335.37|333.37|335.39|333.39|335.14|333.14|24
1724167400000|2024-08-20 15:23:20|335.38|333.38|335.44|333.44|335.44|333.44|335.37|333.37|16
1724167410000|2024-08-20 15:23:30|335.47|333.47|335.59|333.59|335.59|333.59|335.47|333.47|18
1724167420000|2024-08-20 15:23:40|335.57|333.57|335.61|333.61|335.65|333.65|335.54|333.54|17
1724167430000|2024-08-20 15:23:50|335.6|333.6|335.39|333.39|335.64|333.64|335.3|333.3|23
1724167440000|2024-08-20 15:24:00|335.38|333.38|335.57|333.57|335.62|333.62|335.37|333.37|27
1724167450000|2024-08-20 15:24:10|335.6|333.6|335.58|333.58|335.6|333.6|335.45|333.45|22
1724167460000|2024-08-20 15:24:20|335.59|333.59|335.33|333.33|335.59|333.59|335.33|333.33|20
1724167470000|2024-08-20 15:24:30|335.32|333.32|335.48|333.48|335.48|333.48|335.26|333.26|28
1724167480000|2024-08-20 15:24:40|335.47|333.47|335.54|333.54|335.54|333.54|335.47|333.47|11
1724167490000|2024-08-20 15:24:50|335.55|333.55|335.35|333.35|335.64|333.64|335.34|333.34|23
1724167500000|2024-08-20 15:25:00|335.33|333.33|335.25|333.25|335.36|333.36|335.23|333.23|11
1724167510000|2024-08-20 15:25:10|335.27|333.27|335.23|333.23|335.38|333.38|335.22|333.22|20
1724167520000|2024-08-20 15:25:20|335.17|333.17|335.08|333.08|335.2|333.2|335.08|333.08|15
1724167530000|2024-08-20 15:25:30|335.09|333.09|335.05|333.05|335.13|333.13|335.01|333.01|23
1724167540000|2024-08-20 15:25:40|335.07|333.07|335.12|333.12|335.17|333.17|335.04|333.04|25
1724167550000|2024-08-20 15:25:50|335.1|333.1|335.16|333.16|335.17|333.17|335.06|333.06|20
1724167560000|2024-08-20 15:26:00|335.14|333.14|334.94|332.94|335.17|333.17|334.85|332.85|17
1724167570000|2024-08-20 15:26:10|334.96|332.96|334.92|332.92|335.01|333.01|334.9|332.9|23
1724167580000|2024-08-20 15:26:20|334.93|332.93|334.57|332.57|334.93|332.93|334.51|332.51|22
1724167590000|2024-08-20 15:26:30|334.6|332.6|334.67|332.67|334.68|332.68|334.55|332.55|17
1724167600000|2024-08-20 15:26:40|334.64|332.64|334.74|332.74|334.76|332.76|334.64|332.64|21
1724167610000|2024-08-20 15:26:50|334.77|332.77|334.9|332.9|334.95|332.95|334.64|332.64|32
1724167620000|2024-08-20 15:27:00|334.91|332.91|334.92|332.92|335|333|334.86|332.86|23
1724167630000|2024-08-20 15:27:10|334.95|332.95|335.08|333.08|335.08|333.08|334.92|332.92|25
1724167640000|2024-08-20 15:27:20|335.04|333.04|335.16|333.16|335.2|333.2|334.95|332.95|30
1724167650000|2024-08-20 15:27:30|335.15|333.15|335.1|333.1|335.29|333.29|335.07|333.07|27
1724167660000|2024-08-20 15:27:40|335.11|333.11|335.17|333.17|335.19|333.19|335.11|333.11|21
1724167670000|2024-08-20 15:27:50|335.22|333.22|335.26|333.26|335.3|333.3|335.22|333.22|15
1724167680000|2024-08-20 15:28:00|335.25|333.25|335.1|333.1|335.25|333.25|335.05|333.05|19
1724167690000|2024-08-20 15:28:10|335.08|333.08|335.04|333.04|335.12|333.12|335.04|333.04|21
1724167700000|2024-08-20 15:28:20|335.07|333.07|335.18|333.18|335.18|333.18|335.03|333.03|18
1724167710000|2024-08-20 15:28:30|335.16|333.16|335.2|333.2|335.22|333.22|335.15|333.15|25
1724167720000|2024-08-20 15:28:40|335.18|333.18|335.19|333.19|335.23|333.23|335.15|333.15|23
1724167730000|2024-08-20 15:28:50|335.17|333.17|335.16|333.16|335.21|333.21|335.15|333.15|15
1724167740000|2024-08-20 15:29:00|335.06|333.06|335.22|333.22|335.22|333.22|335.04|333.04|14
1724167750000|2024-08-20 15:29:10|335.24|333.24|335.24|333.24|335.28|333.28|335.2|333.2|18
1724167760000|2024-08-20 15:29:20|335.22|333.22|335.1|333.1|335.27|333.27|335.06|333.06|22
1724167770000|2024-08-20 15:29:30|335.08|333.08|335.24|333.24|335.24|333.24|335.08|333.08|18
1724167780000|2024-08-20 15:29:40|335.25|333.25|335.18|333.18|335.28|333.28|335.16|333.16|14
1724167790000|2024-08-20 15:29:50|335.19|333.19|335.05|333.05|335.2|333.2|335.02|333.02|19
1724167800000|2024-08-20 15:30:00|335.04|333.04|334.95|332.95|335.08|333.08|334.95|332.95|18
1724167810000|2024-08-20 15:30:10|334.98|332.98|334.97|332.97|335|333|334.96|332.96|18
1724167820000|2024-08-20 15:30:20|334.98|332.98|334.8|332.8|334.98|332.98|334.79|332.79|25
1724167830000|2024-08-20 15:30:30|334.81|332.81|334.75|332.75|334.85|332.85|334.75|332.75|26
1724167840000|2024-08-20 15:30:40|334.76|332.76|334.89|332.89|334.89|332.89|334.67|332.67|27
1724167850000|2024-08-20 15:30:50|334.87|332.87|335.05|333.05|335.05|333.05|334.87|332.87|14
1724167860000|2024-08-20 15:31:00|335.03|333.03|335.07|333.07|335.08|333.08|335.01|333.01|12
1724167870000|2024-08-20 15:31:10|335.08|333.08|335.03|333.03|335.12|333.12|334.96|332.96|13
1724167880000|2024-08-20 15:31:20|335.01|333.01|335.07|333.07|335.11|333.11|335.01|333.01|16
1724167890000|2024-08-20 15:31:30|335.05|333.05|335.21|333.21|335.21|333.21|335.05|333.05|13
1724167900000|2024-08-20 15:31:40|335.23|333.23|335.34|333.34|335.38|333.38|335.16|333.16|17
1724167910000|2024-08-20 15:31:50|335.35|333.35|335.27|333.27|335.38|333.38|335.17|333.17|26
1724167920000|2024-08-20 15:32:00|335.28|333.28|335.25|333.25|335.31|333.31|335.18|333.18|19
1724167930000|2024-08-20 15:32:10|335.24|333.24|335.47|333.47|335.48|333.48|335.24|333.24|19
1724167940000|2024-08-20 15:32:20|335.49|333.49|335.51|333.51|335.52|333.52|335.45|333.45|18
1724167950000|2024-08-20 15:32:30|335.48|333.48|335.53|333.53|335.6|333.6|335.44|333.44|13
1724167960000|2024-08-20 15:32:40|335.52|333.52|335.43|333.43|335.57|333.57|335.42|333.42|20
1724167970000|2024-08-20 15:32:50|335.36|333.36|335.3|333.3|335.36|333.36|335.29|333.29|13
1724167980000|2024-08-20 15:33:00|335.32|333.32|335.71|333.71|335.71|333.71|335.3|333.3|23
1724167990000|2024-08-20 15:33:10|335.68|333.68|335.61|333.61|335.68|333.68|335.55|333.55|17
1724168000000|2024-08-20 15:33:20|335.57|333.57|335.57|333.57|335.6|333.6|335.51|333.51|20
1724168010000|2024-08-20 15:33:30|335.61|333.61|335.58|333.58|335.63|333.63|335.54|333.54|20
1724168020000|2024-08-20 15:33:40|335.6|333.6|335.53|333.53|335.64|333.64|335.53|333.53|7
1724168030000|2024-08-20 15:33:50|335.52|333.52|335.41|333.41|335.52|333.52|335.41|333.41|18
1724168040000|2024-08-20 15:34:00|335.38|333.38|335.34|333.34|335.4|333.4|335.33|333.33|18
1724168050000|2024-08-20 15:34:10|335.32|333.32|335.21|333.21|335.32|333.32|335.19|333.19|14
1724168060000|2024-08-20 15:34:20|335.25|333.25|335.38|333.38|335.38|333.38|335.22|333.22|15
1724168070000|2024-08-20 15:34:30|335.36|333.36|335.46|333.46|335.46|333.46|335.36|333.36|15
1724168080000|2024-08-20 15:34:40|335.48|333.48|335.42|333.42|335.51|333.51|335.41|333.41|15
1724168090000|2024-08-20 15:34:50|335.41|333.41|335.47|333.47|335.48|333.48|335.41|333.41|10
1724168100000|2024-08-20 15:35:00|335.48|333.48|335.47|333.47|335.49|333.49|335.42|333.42|19
1724168110000|2024-08-20 15:35:10|335.45|333.45|335.54|333.54|335.57|333.57|335.42|333.42|23
1724168120000|2024-08-20 15:35:20|335.56|333.56|335.56|333.56|335.59|333.59|335.49|333.49|18
1724168130000|2024-08-20 15:35:30|335.57|333.57|335.43|333.43|335.59|333.59|335.41|333.41|17
1724168140000|2024-08-20 15:35:40|335.44|333.44|335.57|333.57|335.57|333.57|335.44|333.44|18
1724168150000|2024-08-20 15:35:50|335.58|333.58|335.55|333.55|335.64|333.64|335.55|333.55|13
1724168160000|2024-08-20 15:36:00|335.5|333.5|335.53|333.53|335.56|333.56|335.44|333.44|22
1724168170000|2024-08-20 15:36:10|335.54|333.54|335.53|333.53|335.55|333.55|335.46|333.46|12
1724168180000|2024-08-20 15:36:20|335.55|333.55|335.42|333.42|335.56|333.56|335.39|333.39|13
1724168190000|2024-08-20 15:36:30|335.4|333.4|335.47|333.47|335.5|333.5|335.4|333.4|13
1724168200000|2024-08-20 15:36:40|335.46|333.46|335.61|333.61|335.63|333.63|335.46|333.46|13
1724168210000|2024-08-20 15:36:50|335.62|333.62|335.68|333.68|335.81|333.81|335.62|333.62|17
1724168220000|2024-08-20 15:37:00|335.65|333.65|335.66|333.66|335.67|333.67|335.57|333.57|19
1724168230000|2024-08-20 15:37:10|335.7|333.7|335.71|333.71|335.77|333.77|335.7|333.7|14
1724168240000|2024-08-20 15:37:20|335.69|333.69|335.65|333.65|335.69|333.69|335.61|333.61|17
1724168250000|2024-08-20 15:37:30|335.66|333.66|335.77|333.77|335.78|333.78|335.65|333.65|13
1724168260000|2024-08-20 15:37:40|335.78|333.78|335.69|333.69|335.8|333.8|335.69|333.69|19
1724168270000|2024-08-20 15:37:50|335.7|333.7|335.84|333.84|335.84|333.84|335.7|333.7|19
1724168280000|2024-08-20 15:38:00|335.85|333.85|335.93|333.93|335.93|333.93|335.85|333.85|12
1724168290000|2024-08-20 15:38:10|335.92|333.92|335.94|333.94|335.94|333.94|335.92|333.92|5
1724168300000|2024-08-20 15:38:20|335.93|333.93|336.01|334.01|336.01|334.01|335.93|333.93|6
1724168310000|2024-08-20 15:38:30|336.02|334.02|336.2|334.2|336.22|334.22|336.02|334.02|19
1724168320000|2024-08-20 15:38:40|336.21|334.21|336.14|334.14|336.23|334.23|336.12|334.12|11
1724168330000|2024-08-20 15:38:50|336.13|334.13|336.09|334.09|336.13|334.13|336.06|334.06|14
1724168340000|2024-08-20 15:39:00|336.07|334.07|336.12|334.12|336.13|334.13|336.07|334.07|11
1724168350000|2024-08-20 15:39:10|336.13|334.13|336.19|334.19|336.22|334.22|336.13|334.13|9
1724168360000|2024-08-20 15:39:20|336.17|334.17|336.2|334.2|336.21|334.21|336.17|334.17|12
1724168370000|2024-08-20 15:39:30|336.21|334.21|336.13|334.13|336.21|334.21|336.13|334.13|11
1724168380000|2024-08-20 15:39:40|336.15|334.15|336.16|334.16|336.17|334.17|336.13|334.13|7
1724168390000|2024-08-20 15:39:50|336.14|334.14|335.87|333.87|336.14|334.14|335.87|333.87|8
1724168400000|2024-08-20 15:40:00|335.85|333.85|335.82|333.82|335.92|333.92|335.8|333.8|18
1724168410000|2024-08-20 15:40:10|335.8|333.8|335.82|333.82|335.88|333.88|335.74|333.74|12
1724168420000|2024-08-20 15:40:20|335.84|333.84|335.85|333.85|335.88|333.88|335.84|333.84|10
1724168430000|2024-08-20 15:40:30|335.84|333.84|335.84|333.84|335.87|333.87|335.76|333.76|18
1724168440000|2024-08-20 15:40:40|335.85|333.85|335.74|333.74|335.85|333.85|335.74|333.74|17
1724168450000|2024-08-20 15:40:50|335.75|333.75|335.68|333.68|335.75|333.75|335.62|333.62|18
1724168460000|2024-08-20 15:41:00|335.69|333.69|335.7|333.7|335.79|333.79|335.69|333.69|15
1724168470000|2024-08-20 15:41:10|335.71|333.71|335.73|333.73|335.73|333.73|335.69|333.69|19
1724168480000|2024-08-20 15:41:20|335.72|333.72|335.62|333.62|335.77|333.77|335.62|333.62|15
1724168490000|2024-08-20 15:41:30|335.63|333.63|335.68|333.68|335.68|333.68|335.63|333.63|17
1724168500000|2024-08-20 15:41:40|335.67|333.67|335.65|333.65|335.67|333.67|335.6|333.6|20
1724168510000|2024-08-20 15:41:50|335.66|333.66|335.66|333.66|335.71|333.71|335.66|333.66|11
1724168520000|2024-08-20 15:42:00|335.67|333.67|335.68|333.68|335.68|333.68|335.66|333.66|17
1724168530000|2024-08-20 15:42:10|335.67|333.67|335.76|333.76|335.79|333.79|335.67|333.67|20
1724168540000|2024-08-20 15:42:20|335.77|333.77|335.69|333.69|335.78|333.78|335.69|333.69|12
1724168550000|2024-08-20 15:42:30|335.7|333.7|335.74|333.74|335.74|333.74|335.69|333.69|11
1724168560000|2024-08-20 15:42:40|335.75|333.75|335.69|333.69|335.8|333.8|335.67|333.67|17
1724168570000|2024-08-20 15:42:50|335.68|333.68|335.71|333.71|335.76|333.76|335.68|333.68|19
1724168580000|2024-08-20 15:43:00|335.7|333.7|335.6|333.6|335.71|333.71|335.6|333.6|14
1724168590000|2024-08-20 15:43:10|335.58|333.58|335.34|333.34|335.58|333.58|335.32|333.32|26
1724168600000|2024-08-20 15:43:20|335.36|333.36|335.05|333.05|335.36|333.36|335.05|333.05|27
1724168610000|2024-08-20 15:43:30|335.06|333.06|335.17|333.17|335.19|333.19|335.05|333.05|23
1724168620000|2024-08-20 15:43:40|335.16|333.16|335.09|333.09|335.18|333.18|335.06|333.06|21
1724168630000|2024-08-20 15:43:50|335.08|333.08|334.99|332.99|335.08|333.08|334.97|332.97|27
1724168640000|2024-08-20 15:44:00|335|333|335.12|333.12|335.2|333.2|334.97|332.97|24
1724168650000|2024-08-20 15:44:10|335.11|333.11|335.21|333.21|335.21|333.21|335.11|333.11|22
1724168660000|2024-08-20 15:44:20|335.2|333.2|335.07|333.07|335.2|333.2|335.04|333.04|24
1724168670000|2024-08-20 15:44:30|335.06|333.06|335.09|333.09|335.19|333.19|335.05|333.05|20
1724168680000|2024-08-20 15:44:40|335.1|333.1|335.26|333.26|335.29|333.29|335.1|333.1|19
1724168690000|2024-08-20 15:44:50|335.25|333.25|335.18|333.18|335.27|333.27|335.16|333.16|23
1724168700000|2024-08-20 15:45:00|335.17|333.17|335.11|333.11|335.22|333.22|335.11|333.11|17
1724168710000|2024-08-20 15:45:10|335.1|333.1|335.04|333.04|335.13|333.13|335.01|333.01|21
1724168720000|2024-08-20 15:45:20|335.02|333.02|335.11|333.11|335.19|333.19|334.93|332.93|23
1724168730000|2024-08-20 15:45:30|335.1|333.1|335.16|333.16|335.19|333.19|335.1|333.1|17
1724168740000|2024-08-20 15:45:40|335.15|333.15|335.38|333.38|335.45|333.45|335.13|333.13|21
1724168750000|2024-08-20 15:45:50|335.37|333.37|335.29|333.29|335.39|333.39|335.28|333.28|19
1724168760000|2024-08-20 15:46:00|335.3|333.3|335.13|333.13|335.3|333.3|335.09|333.09|23
1724168770000|2024-08-20 15:46:10|335.12|333.12|335.24|333.24|335.25|333.25|335.05|333.05|27
1724168780000|2024-08-20 15:46:20|335.23|333.23|335.22|333.22|335.24|333.24|335.17|333.17|21
1724168790000|2024-08-20 15:46:30|335.2|333.2|335.05|333.05|335.25|333.25|335.05|333.05|29
1724168800000|2024-08-20 15:46:40|335.08|333.08|335.2|333.2|335.31|333.31|335.08|333.08|29
1724168810000|2024-08-20 15:46:50|335.18|333.18|335.27|333.27|335.28|333.28|335.1|333.1|25
1724168820000|2024-08-20 15:47:00|335.25|333.25|335.11|333.11|335.31|333.31|335.11|333.11|24
1724168830000|2024-08-20 15:47:10|335.12|333.12|335.19|333.19|335.31|333.31|335.08|333.08|31
1724168840000|2024-08-20 15:47:20|335.18|333.18|335.24|333.24|335.24|333.24|335.11|333.11|29
1724168850000|2024-08-20 15:47:30|335.25|333.25|335.08|333.08|335.25|333.25|335.06|333.06|26
1724168860000|2024-08-20 15:47:40|335.07|333.07|335.04|333.04|335.09|333.09|334.95|332.95|22
1724168870000|2024-08-20 15:47:50|335.05|333.05|335.22|333.22|335.26|333.26|335.05|333.05|17
1724168880000|2024-08-20 15:48:00|335.23|333.23|335.08|333.08|335.24|333.24|335.05|333.05|17
1724168890000|2024-08-20 15:48:10|335.06|333.06|335.04|333.04|335.07|333.07|334.99|332.99|18
1724168900000|2024-08-20 15:48:20|335.07|333.07|334.75|332.75|335.1|333.1|334.67|332.67|32
1724168910000|2024-08-20 15:48:30|334.76|332.76|334.76|332.76|334.84|332.84|334.73|332.73|26
1724168920000|2024-08-20 15:48:40|334.77|332.77|334.65|332.65|334.77|332.77|334.63|332.63|20
1724168930000|2024-08-20 15:48:50|334.68|332.68|334.7|332.7|334.74|332.74|334.63|332.63|22
1724168940000|2024-08-20 15:49:00|334.68|332.68|334.7|332.7|334.85|332.85|334.64|332.64|18
1724168950000|2024-08-20 15:49:10|334.71|332.71|334.78|332.78|334.79|332.79|334.71|332.71|22
1724168960000|2024-08-20 15:49:20|334.79|332.79|334.85|332.85|334.89|332.89|334.73|332.73|26
1724168970000|2024-08-20 15:49:30|334.86|332.86|334.65|332.65|334.89|332.89|334.59|332.59|17
1724168980000|2024-08-20 15:49:40|334.64|332.64|334.62|332.62|334.72|332.72|334.6|332.6|18
1724168990000|2024-08-20 15:49:50|334.58|332.58|334.66|332.66|334.66|332.66|334.57|332.57|20
1724169000000|2024-08-20 15:50:00|334.67|332.67|334.49|332.49|334.74|332.74|334.49|332.49|22
1724169010000|2024-08-20 15:50:10|334.47|332.47|334.47|332.47|334.52|332.52|334.39|332.39|16
1724169020000|2024-08-20 15:50:20|334.46|332.46|334.33|332.33|334.46|332.46|334.31|332.31|23
1724169030000|2024-08-20 15:50:30|334.31|332.31|333.91|331.91|334.31|332.31|333.91|331.91|25
1724169040000|2024-08-20 15:50:40|333.9|331.9|333.98|331.98|333.98|331.98|333.8|331.8|32
1724169050000|2024-08-20 15:50:50|334.01|332.01|334.18|332.18|334.21|332.21|334.01|332.01|15
1724169060000|2024-08-20 15:51:00|334.22|332.22|334.18|332.18|334.29|332.29|334.18|332.18|13
1724169070000|2024-08-20 15:51:10|334.19|332.19|334.4|332.4|334.4|332.4|334.18|332.18|22
1724169080000|2024-08-20 15:51:20|334.47|332.47|334.61|332.61|334.67|332.67|334.46|332.46|24
1724169090000|2024-08-20 15:51:30|334.63|332.63|334.6|332.6|334.65|332.65|334.6|332.6|23
1724169100000|2024-08-20 15:51:40|334.61|332.61|334.64|332.64|334.67|332.67|334.6|332.6|19
1724169110000|2024-08-20 15:51:50|334.63|332.63|334.68|332.68|334.7|332.7|334.59|332.59|21
1724169120000|2024-08-20 15:52:00|334.71|332.71|334.59|332.59|334.75|332.75|334.59|332.59|10
1724169130000|2024-08-20 15:52:10|334.64|332.64|334.61|332.61|334.64|332.64|334.61|332.61|3
1724169140000|2024-08-20 15:52:20|334.62|332.62|334.69|332.69|334.74|332.74|334.62|332.62|26
1724169150000|2024-08-20 15:52:30|334.68|332.68|334.59|332.59|334.7|332.7|334.59|332.59|11
1724169160000|2024-08-20 15:52:40|334.42|332.42|334.39|332.39|334.42|332.42|334.39|332.39|8
1724169170000|2024-08-20 15:52:50|334.4|332.4|334.4|332.4|334.43|332.43|334.39|332.39|17
1724169180000|2024-08-20 15:53:00|334.45|332.45|334.73|332.73|334.73|332.73|334.45|332.45|20
1724169190000|2024-08-20 15:53:10|334.74|332.74|334.8|332.8|334.8|332.8|334.72|332.72|15
1724169200000|2024-08-20 15:53:20|334.76|332.76|334.59|332.59|334.79|332.79|334.59|332.59|17
1724169210000|2024-08-20 15:53:30|334.6|332.6|334.61|332.61|334.67|332.67|334.6|332.6|15
1724169220000|2024-08-20 15:53:40|334.6|332.6|334.61|332.61|334.62|332.62|334.59|332.59|7
1724169230000|2024-08-20 15:53:50|334.63|332.63|334.59|332.59|334.66|332.66|334.59|332.59|12
1724169250000|2024-08-20 15:54:10|334.5|332.5|334.41|332.41|334.5|332.5|334.39|332.39|14
1724169260000|2024-08-20 15:54:20|334.4|332.4|334.4|332.4|334.4|332.4|334.4|332.4|1
1724169270000|2024-08-20 15:54:30|334.43|332.43|334.39|332.39|334.43|332.43|334.39|332.39|16
1724169280000|2024-08-20 15:54:40|334.41|332.41|334.53|332.53|334.53|332.53|334.4|332.4|15
1724169290000|2024-08-20 15:54:50|334.52|332.52|334.55|332.55|334.58|332.58|334.47|332.47|24
1724169300000|2024-08-20 15:55:00|334.54|332.54|334.67|332.67|334.67|332.67|334.47|332.47|29
1724169310000|2024-08-20 15:55:10|334.65|332.65|334.6|332.6|334.72|332.72|334.6|332.6|17
1724169320000|2024-08-20 15:55:20|334.61|332.61|334.67|332.67|334.7|332.7|334.6|332.6|16
1724169330000|2024-08-20 15:55:30|334.69|332.69|334.6|332.6|334.7|332.7|334.6|332.6|20
1724169340000|2024-08-20 15:55:40|334.63|332.63|334.57|332.57|334.63|332.63|334.46|332.46|15
1724169350000|2024-08-20 15:55:50|334.58|332.58|334.79|332.79|334.84|332.84|334.57|332.57|27
1724169360000|2024-08-20 15:56:00|334.8|332.8|334.79|332.79|334.8|332.8|334.77|332.77|11
1724169370000|2024-08-20 15:56:10|334.8|332.8|334.76|332.76|334.81|332.81|334.76|332.76|16
1724169380000|2024-08-20 15:56:20|334.8|332.8|334.76|332.76|334.82|332.82|334.76|332.76|12
1724169390000|2024-08-20 15:56:30|334.78|332.78|334.79|332.79|334.85|332.85|334.76|332.76|16
1724169400000|2024-08-20 15:56:40|334.8|332.8|334.78|332.78|334.84|332.84|334.77|332.77|22
1724169410000|2024-08-20 15:56:50|334.77|332.77|334.76|332.76|334.78|332.78|334.76|332.76|5
1724169420000|2024-08-20 15:57:00|334.77|332.77|334.53|332.53|334.77|332.77|334.53|332.53|7
1724169430000|2024-08-20 15:57:10|334.54|332.54|334.7|332.7|334.72|332.72|334.54|332.54|25
1724169440000|2024-08-20 15:57:20|334.71|332.71|334.59|332.59|334.72|332.72|334.58|332.58|16
1724169450000|2024-08-20 15:57:30|334.6|332.6|334.63|332.63|334.71|332.71|334.6|332.6|22
1724169460000|2024-08-20 15:57:40|334.68|332.68|334.71|332.71|334.73|332.73|334.61|332.61|27
1724169470000|2024-08-20 15:57:50|334.69|332.69|334.68|332.68|334.69|332.69|334.62|332.62|13
1724169480000|2024-08-20 15:58:00|334.69|332.69|334.72|332.72|334.72|332.72|334.66|332.66|14
1724169490000|2024-08-20 15:58:10|334.68|332.68|334.78|332.78|334.78|332.78|334.63|332.63|16
1724169500000|2024-08-20 15:58:20|334.81|332.81|335.01|333.01|335.06|333.06|334.81|332.81|19
1724169510000|2024-08-20 15:58:30|335.02|333.02|334.96|332.96|335.03|333.03|334.95|332.95|17
1724169520000|2024-08-20 15:58:40|334.98|332.98|334.95|332.95|335.01|333.01|334.95|332.95|14
1724169530000|2024-08-20 15:58:50|334.97|332.97|334.95|332.95|334.97|332.97|334.95|332.95|3
1724169540000|2024-08-20 15:59:00|334.96|332.96|334.95|332.95|334.96|332.96|334.95|332.95|4
1724169550000|2024-08-20 15:59:10|334.88|332.88|334.78|332.78|334.88|332.88|334.77|332.77|9
1724169560000|2024-08-20 15:59:20|334.8|332.8|334.77|332.77|334.8|332.8|334.74|332.74|14
1724169570000|2024-08-20 15:59:30|334.76|332.76|334.74|332.74|334.77|332.77|334.74|332.74|12
1724169590000|2024-08-20 15:59:50|334.78|332.78|334.74|332.74|334.78|332.78|334.74|332.74|12
1724169600000|2024-08-20 16:00:00|334.73|332.73|334.32|332.32|334.73|332.73|334.32|332.32|14
1724169610000|2024-08-20 16:00:10|334.34|332.34|334.23|332.23|334.49|332.49|334.22|332.22|27
1724169620000|2024-08-20 16:00:20|334.25|332.25|334.27|332.27|334.47|332.47|334.23|332.23|16
1724169630000|2024-08-20 16:00:30|334.26|332.26|334.1|332.1|334.31|332.31|334.1|332.1|24
1724169640000|2024-08-20 16:00:40|334.08|332.08|334.54|332.54|334.54|332.54|334.07|332.07|27
1724169650000|2024-08-20 16:00:50|334.52|332.52|334.45|332.45|334.55|332.55|334.45|332.45|19
1724169660000|2024-08-20 16:01:00|334.44|332.44|334.35|332.35|334.47|332.47|334.25|332.25|26
1724169670000|2024-08-20 16:01:10|334.42|332.42|334.08|332.08|334.42|332.42|334.08|332.08|23
1724169680000|2024-08-20 16:01:20|334.1|332.1|334.11|332.11|334.2|332.2|334.08|332.08|23
1724169690000|2024-08-20 16:01:30|334.12|332.12|334.11|332.11|334.23|332.23|334.08|332.08|24
1724169700000|2024-08-20 16:01:40|334.1|332.1|334.11|332.11|334.15|332.15|334.03|332.03|28
1724169710000|2024-08-20 16:01:50|334.1|332.1|334.3|332.3|334.32|332.32|333.98|331.98|30
1724169720000|2024-08-20 16:02:00|334.26|332.26|334.12|332.12|334.26|332.26|334.1|332.1|29
1724169730000|2024-08-20 16:02:10|334.13|332.13|334.33|332.33|334.33|332.33|334.12|332.12|22
1724169740000|2024-08-20 16:02:20|334.31|332.31|334.33|332.33|334.42|332.42|334.31|332.31|17
1724169750000|2024-08-20 16:02:30|334.34|332.34|334.57|332.57|334.6|332.6|334.34|332.34|30
1724169760000|2024-08-20 16:02:40|334.48|332.48|334.67|332.67|334.7|332.7|334.46|332.46|23
1724169770000|2024-08-20 16:02:50|334.64|332.64|334.69|332.69|334.75|332.75|334.62|332.62|20
1724169780000|2024-08-20 16:03:00|334.75|332.75|335.22|333.22|335.31|333.31|334.75|332.75|26
1724169790000|2024-08-20 16:03:10|335.27|333.27|334.99|332.99|335.28|333.28|334.96|332.96|34
1724169800000|2024-08-20 16:03:20|334.95|332.95|334.66|332.66|334.95|332.95|334.63|332.63|31
1724169810000|2024-08-20 16:03:30|334.65|332.65|334.54|332.54|334.66|332.66|334.51|332.51|27
1724169820000|2024-08-20 16:03:40|334.53|332.53|334.32|332.32|334.54|332.54|334.31|332.31|27
1724169830000|2024-08-20 16:03:50|334.31|332.31|334.63|332.63|334.63|332.63|334.31|332.31|20
1724169840000|2024-08-20 16:04:00|334.59|332.59|334.45|332.45|334.64|332.64|334.43|332.43|24
1724169850000|2024-08-20 16:04:10|334.46|332.46|334.78|332.78|334.79|332.79|334.46|332.46|22
1724169860000|2024-08-20 16:04:20|334.79|332.79|334.69|332.69|334.83|332.83|334.66|332.66|26
1724169870000|2024-08-20 16:04:30|334.74|332.74|334.94|332.94|334.97|332.97|334.74|332.74|22
1724169880000|2024-08-20 16:04:40|334.92|332.92|334.9|332.9|334.92|332.92|334.77|332.77|19
1724169890000|2024-08-20 16:04:50|334.91|332.91|335.01|333.01|335.01|333.01|334.82|332.82|18
1724169900000|2024-08-20 16:05:00|334.99|332.99|335.1|333.1|335.11|333.11|334.93|332.93|17
1724169910000|2024-08-20 16:05:10|335.11|333.11|334.93|332.93|335.13|333.13|334.93|332.93|25
1724169920000|2024-08-20 16:05:20|334.88|332.88|335.03|333.03|335.04|333.04|334.86|332.86|21
1724169930000|2024-08-20 16:05:30|335.01|333.01|335.21|333.21|335.21|333.21|335|333|22
1724169940000|2024-08-20 16:05:40|335.16|333.16|335.09|333.09|335.21|333.21|335.09|333.09|18
1724169950000|2024-08-20 16:05:50|335.06|333.06|335.04|333.04|335.09|333.09|335|333|13
1724169960000|2024-08-20 16:06:00|335.08|333.08|335.04|333.04|335.11|333.11|335.02|333.02|23
1724169970000|2024-08-20 16:06:10|335.1|333.1|335.02|333.02|335.13|333.13|334.99|332.99|21
1724169980000|2024-08-20 16:06:20|335|333|334.96|332.96|335|333|334.95|332.95|6
1724169990000|2024-08-20 16:06:30|334.97|332.97|334.84|332.84|334.97|332.97|334.82|332.82|16
1724170000000|2024-08-20 16:06:40|334.86|332.86|334.79|332.79|334.86|332.86|334.7|332.7|17
1724170010000|2024-08-20 16:06:50|334.78|332.78|334.78|332.78|334.8|332.8|334.73|332.73|22
1724170020000|2024-08-20 16:07:00|334.77|332.77|334.77|332.77|334.77|332.77|334.74|332.74|10
1724170030000|2024-08-20 16:07:10|334.76|332.76|334.63|332.63|334.76|332.76|334.59|332.59|20
1724170040000|2024-08-20 16:07:20|334.61|332.61|334.6|332.6|334.65|332.65|334.57|332.57|19
1724170050000|2024-08-20 16:07:30|334.59|332.59|334.17|332.17|334.62|332.62|334.17|332.17|27
1724170060000|2024-08-20 16:07:40|334.15|332.15|334.1|332.1|334.15|332.15|333.95|331.95|29
1724170070000|2024-08-20 16:07:50|334.11|332.11|334.09|332.09|334.11|332.11|334.01|332.01|16
1724170080000|2024-08-20 16:08:00|334.08|332.08|334.14|332.14|334.29|332.29|334.03|332.03|27
1724170090000|2024-08-20 16:08:10|334.17|332.17|334.36|332.36|334.36|332.36|334.14|332.14|18
1724170100000|2024-08-20 16:08:20|334.38|332.38|334.45|332.45|334.49|332.49|334.35|332.35|24
1724170110000|2024-08-20 16:08:30|334.46|332.46|334.49|332.49|334.49|332.49|334.42|332.42|18
1724170120000|2024-08-20 16:08:40|334.46|332.46|334.42|332.42|334.48|332.48|334.39|332.39|21
1724170130000|2024-08-20 16:08:50|334.39|332.39|334.26|332.26|334.4|332.4|334.22|332.22|17
1724170140000|2024-08-20 16:09:00|334.25|332.25|334.28|332.28|334.28|332.28|334.22|332.22|19
1724170150000|2024-08-20 16:09:10|334.26|332.26|334.29|332.29|334.3|332.3|334.24|332.24|19
1724170160000|2024-08-20 16:09:20|334.27|332.27|334.11|332.11|334.27|332.27|334.1|332.1|22
1724170170000|2024-08-20 16:09:30|334.1|332.1|334.14|332.14|334.15|332.15|333.98|331.98|20
1724170180000|2024-08-20 16:09:40|334.15|332.15|334.21|332.21|334.22|332.22|334.15|332.15|17
1724170190000|2024-08-20 16:09:50|334.22|332.22|334.44|332.44|334.48|332.48|334.22|332.22|23
1724170200000|2024-08-20 16:10:00|334.41|332.41|334.37|332.37|334.45|332.45|334.36|332.36|26
1724170210000|2024-08-20 16:10:10|334.38|332.38|334.34|332.34|334.38|332.38|334.24|332.24|26
1724170220000|2024-08-20 16:10:20|334.35|332.35|334.23|332.23|334.37|332.37|334.22|332.22|22
1724170230000|2024-08-20 16:10:30|334.25|332.25|334.32|332.32|334.34|332.34|334.21|332.21|22
1724170240000|2024-08-20 16:10:40|334.33|332.33|334.01|332.01|334.35|332.35|334.01|332.01|22
1724170250000|2024-08-20 16:10:50|333.99|331.99|334.22|332.22|334.23|332.23|333.96|331.96|21
1724170260000|2024-08-20 16:11:00|334.25|332.25|334.19|332.19|334.25|332.25|334.06|332.06|25
1724170270000|2024-08-20 16:11:10|334.24|332.24|334.27|332.27|334.36|332.36|334.24|332.24|28
1724170280000|2024-08-20 16:11:20|334.28|332.28|334.44|332.44|334.44|332.44|334.26|332.26|23
1724170290000|2024-08-20 16:11:30|334.47|332.47|334.85|332.85|334.89|332.89|334.47|332.47|20
1724170300000|2024-08-20 16:11:40|334.81|332.81|334.76|332.76|334.81|332.81|334.71|332.71|21
1724170310000|2024-08-20 16:11:50|334.71|332.71|334.72|332.72|334.76|332.76|334.67|332.67|13
1724170320000|2024-08-20 16:12:00|334.74|332.74|334.61|332.61|334.74|332.74|334.57|332.57|26
1724170330000|2024-08-20 16:12:10|334.53|332.53|334.61|332.61|334.61|332.61|334.51|332.51|24
1724170340000|2024-08-20 16:12:20|334.6|332.6|334.85|332.85|334.86|332.86|334.58|332.58|24
1724170350000|2024-08-20 16:12:30|334.86|332.86|335.03|333.03|335.08|333.08|334.86|332.86|18
1724170360000|2024-08-20 16:12:40|335.01|333.01|335.06|333.06|335.07|333.07|334.99|332.99|24
1724170370000|2024-08-20 16:12:50|335.07|333.07|334.9|332.9|335.07|333.07|334.82|332.82|26
1724170380000|2024-08-20 16:13:00|334.85|332.85|335.03|333.03|335.06|333.06|334.83|332.83|22
1724170390000|2024-08-20 16:13:10|335.06|333.06|334.95|332.95|335.07|333.07|334.95|332.95|21
1724170400000|2024-08-20 16:13:20|334.96|332.96|335.05|333.05|335.08|333.08|334.95|332.95|19
1724170410000|2024-08-20 16:13:30|335.06|333.06|335.2|333.2|335.22|333.22|335.03|333.03|23
1724170420000|2024-08-20 16:13:40|335.22|333.22|335.26|333.26|335.29|333.29|335.22|333.22|13
1724170430000|2024-08-20 16:13:50|335.27|333.27|335.31|333.31|335.34|333.34|335.18|333.18|22
1724170440000|2024-08-20 16:14:00|335.34|333.34|335.32|333.32|335.34|333.34|335.27|333.27|26
1724170450000|2024-08-20 16:14:10|335.33|333.33|335.31|333.31|335.4|333.4|335.31|333.31|17
1724170460000|2024-08-20 16:14:20|335.33|333.33|335.44|333.44|335.45|333.45|335.32|333.32|19
1724170470000|2024-08-20 16:14:30|335.45|333.45|335.45|333.45|335.6|333.6|335.43|333.43|22
1724170480000|2024-08-20 16:14:40|335.46|333.46|335.56|333.56|335.56|333.56|335.44|333.44|15
1724170490000|2024-08-20 16:14:50|335.54|333.54|335.57|333.57|335.59|333.59|335.52|333.52|18
1724170500000|2024-08-20 16:15:00|335.55|333.55|335.73|333.73|335.78|333.78|335.51|333.51|21
1724170510000|2024-08-20 16:15:10|335.74|333.74|335.82|333.82|335.83|333.83|335.65|333.65|18
1724170520000|2024-08-20 16:15:20|335.81|333.81|335.97|333.97|335.97|333.97|335.81|333.81|19
1724170530000|2024-08-20 16:15:30|335.98|333.98|336.16|334.16|336.18|334.18|335.98|333.98|16
1724170540000|2024-08-20 16:15:40|336.17|334.17|336.22|334.22|336.24|334.24|336.17|334.17|19
1724170550000|2024-08-20 16:15:50|336.23|334.23|335.79|333.79|336.23|334.23|335.78|333.78|18
1724170560000|2024-08-20 16:16:00|335.8|333.8|335.76|333.76|335.87|333.87|335.72|333.72|21
1724170570000|2024-08-20 16:16:10|335.74|333.74|335.76|333.76|335.8|333.8|335.72|333.72|15
1724170580000|2024-08-20 16:16:20|335.75|333.75|335.6|333.6|335.76|333.76|335.59|333.59|14
1724170590000|2024-08-20 16:16:30|335.63|333.63|335.81|333.81|335.81|333.81|335.62|333.62|20
1724170600000|2024-08-20 16:16:40|335.82|333.82|335.78|333.78|335.92|333.92|335.78|333.78|17
1724170610000|2024-08-20 16:16:50|335.79|333.79|335.66|333.66|335.79|333.79|335.66|333.66|10
1724170620000|2024-08-20 16:17:00|335.64|333.64|335.69|333.69|335.71|333.71|335.55|333.55|23
1724170630000|2024-08-20 16:17:10|335.71|333.71|335.78|333.78|335.81|333.81|335.71|333.71|16
1724170640000|2024-08-20 16:17:20|335.77|333.77|335.64|333.64|335.8|333.8|335.63|333.63|17
1724170650000|2024-08-20 16:17:30|335.63|333.63|335.69|333.69|335.78|333.78|335.63|333.63|16
1724170660000|2024-08-20 16:17:40|335.67|333.67|335.64|333.64|335.67|333.67|335.63|333.63|11
1724170670000|2024-08-20 16:17:50|335.65|333.65|335.69|333.69|335.78|333.78|335.64|333.64|24
1724170680000|2024-08-20 16:18:00|335.7|333.7|335.62|333.62|335.71|333.71|335.61|333.61|17
1724170690000|2024-08-20 16:18:10|335.63|333.63|335.54|333.54|335.66|333.66|335.54|333.54|16
1724170700000|2024-08-20 16:18:20|335.56|333.56|335.56|333.56|335.65|333.65|335.54|333.54|16
1724170710000|2024-08-20 16:18:30|335.48|333.48|335.43|333.43|335.5|333.5|335.43|333.43|14
1724170720000|2024-08-20 16:18:40|335.44|333.44|335.4|333.4|335.44|333.44|335.32|333.32|23
1724170730000|2024-08-20 16:18:50|335.41|333.41|335.45|333.45|335.46|333.46|335.39|333.39|16
1724170740000|2024-08-20 16:19:00|335.35|333.35|335.4|333.4|335.4|333.4|335.34|333.34|9
1724170750000|2024-08-20 16:19:10|335.39|333.39|335.42|333.42|335.46|333.46|335.39|333.39|17
1724170760000|2024-08-20 16:19:20|335.43|333.43|335.15|333.15|335.45|333.45|335.15|333.15|22
1724170770000|2024-08-20 16:19:30|335.13|333.13|335.07|333.07|335.15|333.15|335.05|333.05|16
1724170780000|2024-08-20 16:19:40|335.02|333.02|334.88|332.88|335.05|333.05|334.87|332.87|21
1724170790000|2024-08-20 16:19:50|334.89|332.89|334.84|332.84|334.89|332.89|334.8|332.8|13
1724170800000|2024-08-20 16:20:00|334.82|332.82|334.74|332.74|334.85|332.85|334.69|332.69|21
1724170810000|2024-08-20 16:20:10|334.7|332.7|334.54|332.54|334.71|332.71|334.47|332.47|21
1724170820000|2024-08-20 16:20:20|334.57|332.57|334.47|332.47|334.64|332.64|334.47|332.47|21
1724170830000|2024-08-20 16:20:30|334.46|332.46|334.46|332.46|334.5|332.5|334.41|332.41|25
1724170840000|2024-08-20 16:20:40|334.45|332.45|334.47|332.47|334.47|332.47|334.44|332.44|15
1724170850000|2024-08-20 16:20:50|334.44|332.44|334.47|332.47|334.47|332.47|334.43|332.43|5
1724170860000|2024-08-20 16:21:00|334.45|332.45|334.3|332.3|334.45|332.45|334.29|332.29|19
1724170870000|2024-08-20 16:21:10|334.28|332.28|334.29|332.29|334.29|332.29|334.28|332.28|4
1724170880000|2024-08-20 16:21:20|334.34|332.34|334.28|332.28|334.4|332.4|334.27|332.27|18
1724170890000|2024-08-20 16:21:30|334.29|332.29|334.38|332.38|334.39|332.39|334.29|332.29|9
1724170900000|2024-08-20 16:21:40|334.37|332.37|334.37|332.37|334.39|332.39|334.36|332.36|9
1724170910000|2024-08-20 16:21:50|334.38|332.38|334.4|332.4|334.4|332.4|334.38|332.38|5
1724170920000|2024-08-20 16:22:00|334.41|332.41|334.42|332.42|334.49|332.49|334.39|332.39|15
1724170930000|2024-08-20 16:22:10|334.43|332.43|334.47|332.47|334.47|332.47|334.43|332.43|8
1724170940000|2024-08-20 16:22:20|334.45|332.45|334.44|332.44|334.46|332.46|334.43|332.43|8
1724170950000|2024-08-20 16:22:30|334.42|332.42|334.41|332.41|334.42|332.42|334.36|332.36|14
1724170960000|2024-08-20 16:22:40|334.42|332.42|334.36|332.36|334.43|332.43|334.36|332.36|9
1724170970000|2024-08-20 16:22:50|334.35|332.35|334.36|332.36|334.36|332.36|334.32|332.32|16
1724170980000|2024-08-20 16:23:00|334.33|332.33|334.38|332.38|334.39|332.39|334.29|332.29|13
1724170990000|2024-08-20 16:23:10|334.4|332.4|334.57|332.57|334.57|332.57|334.37|332.37|19
1724171000000|2024-08-20 16:23:20|334.58|332.58|334.71|332.71|334.81|332.81|334.58|332.58|23
1724171010000|2024-08-20 16:23:30|334.7|332.7|334.68|332.68|334.7|332.7|334.68|332.68|3
1724171020000|2024-08-20 16:23:40|334.66|332.66|334.7|332.7|334.7|332.7|334.65|332.65|9
1724171030000|2024-08-20 16:23:50|334.69|332.69|334.65|332.65|334.69|332.69|334.65|332.65|5
1724171040000|2024-08-20 16:24:00|334.64|332.64|334.47|332.47|334.65|332.65|334.47|332.47|13
1724171050000|2024-08-20 16:24:10|334.45|332.45|334.4|332.4|334.45|332.45|334.4|332.4|5
1724171060000|2024-08-20 16:24:20|334.39|332.39|334.38|332.38|334.41|332.41|334.31|332.31|21
1724171070000|2024-08-20 16:24:30|334.41|332.41|334.35|332.35|334.41|332.41|334.33|332.33|13
1724171080000|2024-08-20 16:24:40|334.36|332.36|334.36|332.36|334.38|332.38|334.3|332.3|22
1724171090000|2024-08-20 16:24:50|334.38|332.38|334.37|332.37|334.43|332.43|334.37|332.37|16
1724171100000|2024-08-20 16:25:00|334.38|332.38|334.47|332.47|334.47|332.47|334.36|332.36|11
1724171110000|2024-08-20 16:25:10|334.48|332.48|334.48|332.48|334.48|332.48|334.47|332.47|5
1724171120000|2024-08-20 16:25:20|334.49|332.49|334.71|332.71|334.77|332.77|334.49|332.49|17
1724171130000|2024-08-20 16:25:30|334.7|332.7|334.74|332.74|334.74|332.74|334.7|332.7|14
1724171140000|2024-08-20 16:25:40|334.73|332.73|334.72|332.72|334.75|332.75|334.72|332.72|10
1724171150000|2024-08-20 16:25:50|334.73|332.73|334.72|332.72|334.74|332.74|334.72|332.72|10
1724171180000|2024-08-20 16:26:20|334.74|332.74|334.8|332.8|334.86|332.86|334.72|332.72|9
1724171190000|2024-08-20 16:26:30|334.77|332.77|334.82|332.82|334.85|332.85|334.77|332.77|7
1724171200000|2024-08-20 16:26:40|334.83|332.83|334.85|332.85|334.85|332.85|334.8|332.8|9
1724171210000|2024-08-20 16:26:50|334.84|332.84|334.77|332.77|334.85|332.85|334.74|332.74|10
1724171220000|2024-08-20 16:27:00|334.82|332.82|334.88|332.88|334.88|332.88|334.81|332.81|8
1724171230000|2024-08-20 16:27:10|334.87|332.87|334.84|332.84|334.9|332.9|334.83|332.83|15
1724171240000|2024-08-20 16:27:20|334.85|332.85|334.9|332.9|334.9|332.9|334.83|332.83|13
1724171250000|2024-08-20 16:27:30|334.89|332.89|334.86|332.86|334.91|332.91|334.86|332.86|9
1724171260000|2024-08-20 16:27:40|334.85|332.85|334.83|332.83|334.86|332.86|334.83|332.83|10
1724171270000|2024-08-20 16:27:50|334.81|332.81|335.59|333.59|335.6|333.6|334.81|332.81|22
1724171280000|2024-08-20 16:28:00|335.58|333.58|335.54|333.54|335.58|333.58|335.54|333.54|4
1724171290000|2024-08-20 16:28:10|335.52|333.52|335.52|333.52|335.52|333.52|335.52|333.52|1
1724171310000|2024-08-20 16:28:30|335.51|333.51|335.31|333.31|335.51|333.51|335.31|333.31|7
1724171320000|2024-08-20 16:28:40|335.33|333.33|335.37|333.37|335.37|333.37|335.29|333.29|9
1724171330000|2024-08-20 16:28:50|335.4|333.4|335.29|333.29|335.4|333.4|335.29|333.29|5
1724171340000|2024-08-20 16:29:00|335.25|333.25|335.25|333.25|335.25|333.25|335.25|333.25|1
1724171360000|2024-08-20 16:29:20|335.26|333.26|335.25|333.25|335.28|333.28|335.25|333.25|3
1724171380000|2024-08-20 16:29:40|335.23|333.23|335.17|333.17|335.23|333.23|335.17|333.17|3
1724171390000|2024-08-20 16:29:50|335.16|333.16|335.18|333.18|335.18|333.18|335.15|333.15|11
1724171400000|2024-08-20 16:30:00|335.16|333.16|335.27|333.27|335.27|333.27|335.14|333.14|13
1724171410000|2024-08-20 16:30:10|335.25|333.25|335.36|333.36|335.39|333.39|335.25|333.25|11
1724171420000|2024-08-20 16:30:20|335.37|333.37|335.28|333.28|335.38|333.38|335.26|333.26|17
1724171430000|2024-08-20 16:30:30|335.29|333.29|335.57|333.57|335.57|333.57|335.29|333.29|23
1724171440000|2024-08-20 16:30:40|335.58|333.58|335.52|333.52|335.61|333.61|335.49|333.49|16
1724171450000|2024-08-20 16:30:50|335.54|333.54|335.52|333.52|335.62|333.62|335.5|333.5|16
1724171460000|2024-08-20 16:31:00|335.56|333.56|335.64|333.64|335.65|333.65|335.49|333.49|23
1724171470000|2024-08-20 16:31:10|335.55|333.55|335.51|333.51|335.56|333.56|335.43|333.43|13
1724171480000|2024-08-20 16:31:20|335.53|333.53|335.46|333.46|335.55|333.55|335.43|333.43|26
1724171490000|2024-08-20 16:31:30|335.45|333.45|335.38|333.38|335.48|333.48|335.38|333.38|19
1724171500000|2024-08-20 16:31:40|335.37|333.37|335.42|333.42|335.43|333.43|335.36|333.36|9
1724171510000|2024-08-20 16:31:50|335.44|333.44|335.47|333.47|335.49|333.49|335.43|333.43|13
1724171520000|2024-08-20 16:32:00|335.46|333.46|335.51|333.51|335.51|333.51|335.43|333.43|17
1724171530000|2024-08-20 16:32:10|335.52|333.52|335.57|333.57|335.64|333.64|335.52|333.52|16
1724171540000|2024-08-20 16:32:20|335.56|333.56|335.46|333.46|335.61|333.61|335.46|333.46|21
1724171550000|2024-08-20 16:32:30|335.47|333.47|335.52|333.52|335.52|333.52|335.47|333.47|13
1724171560000|2024-08-20 16:32:40|335.54|333.54|335.57|333.57|335.59|333.59|335.52|333.52|10
1724171570000|2024-08-20 16:32:50|335.58|333.58|335.3|333.3|335.58|333.58|335.26|333.26|13
1724171580000|2024-08-20 16:33:00|335.29|333.29|335.27|333.27|335.32|333.32|335.26|333.26|21
1724171590000|2024-08-20 16:33:10|335.28|333.28|335.29|333.29|335.32|333.32|335.26|333.26|13
1724171600000|2024-08-20 16:33:20|335.3|333.3|335.26|333.26|335.41|333.41|335.26|333.26|18
1724171610000|2024-08-20 16:33:30|335.27|333.27|335.29|333.29|335.31|333.31|335.22|333.22|18
1724171620000|2024-08-20 16:33:40|335.31|333.31|335.55|333.55|335.57|333.57|335.31|333.31|23
1724171630000|2024-08-20 16:33:50|335.56|333.56|335.59|333.59|335.59|333.59|335.55|333.55|14
1724171640000|2024-08-20 16:34:00|335.58|333.58|335.56|333.56|335.58|333.58|335.48|333.48|15
1724171650000|2024-08-20 16:34:10|335.54|333.54|335.46|333.46|335.55|333.55|335.46|333.46|15
1724171660000|2024-08-20 16:34:20|335.44|333.44|335.73|333.73|335.75|333.75|335.44|333.44|24
1724171670000|2024-08-20 16:34:30|335.72|333.72|335.47|333.47|335.72|333.72|335.46|333.46|22
1724171680000|2024-08-20 16:34:40|335.48|333.48|335.41|333.41|335.48|333.48|335.36|333.36|15
1724171690000|2024-08-20 16:34:50|335.42|333.42|335.43|333.43|335.45|333.45|335.41|333.41|19
1724171700000|2024-08-20 16:35:00|335.42|333.42|335.23|333.23|335.5|333.5|335.23|333.23|24
1724171710000|2024-08-20 16:35:10|335.19|333.19|335.27|333.27|335.32|333.32|335.18|333.18|13
1724171720000|2024-08-20 16:35:20|335.26|333.26|335.17|333.17|335.27|333.27|335.17|333.17|27
1724171730000|2024-08-20 16:35:30|335.18|333.18|335.22|333.22|335.22|333.22|335.17|333.17|8
1724171740000|2024-08-20 16:35:40|335.2|333.2|335.06|333.06|335.22|333.22|335.06|333.06|23
1724171750000|2024-08-20 16:35:50|335.07|333.07|335.05|333.05|335.09|333.09|334.99|332.99|21
1724171760000|2024-08-20 16:36:00|335.08|333.08|334.98|332.98|335.08|333.08|334.94|332.94|25
1724171770000|2024-08-20 16:36:10|334.99|332.99|334.96|332.96|335.04|333.04|334.96|332.96|13
1724171780000|2024-08-20 16:36:20|334.99|332.99|335|333|335.01|333.01|334.97|332.97|15
1724171790000|2024-08-20 16:36:30|334.99|332.99|335|333|335.07|333.07|334.98|332.98|16
1724171800000|2024-08-20 16:36:40|335.01|333.01|334.96|332.96|335.05|333.05|334.94|332.94|16
1724171810000|2024-08-20 16:36:50|334.97|332.97|334.97|332.97|334.99|332.99|334.97|332.97|9
1724171820000|2024-08-20 16:37:00|334.95|332.95|335.11|333.11|335.11|333.11|334.95|332.95|11
1724171830000|2024-08-20 16:37:10|335.13|333.13|335.12|333.12|335.14|333.14|335.11|333.11|11
1724171840000|2024-08-20 16:37:20|335.11|333.11|335.12|333.12|335.13|333.13|335.1|333.1|8
1724171850000|2024-08-20 16:37:30|335.11|333.11|335.13|333.13|335.13|333.13|335.09|333.09|14
1724171860000|2024-08-20 16:37:40|335.12|333.12|335.17|333.17|335.19|333.19|335.12|333.12|15
1724171870000|2024-08-20 16:37:50|335.18|333.18|335.43|333.43|335.43|333.43|335.17|333.17|24
1724171880000|2024-08-20 16:38:00|335.44|333.44|335.3|333.3|335.44|333.44|335.27|333.27|19
1724171890000|2024-08-20 16:38:10|335.31|333.31|335.43|333.43|335.43|333.43|335.29|333.29|24
1724171900000|2024-08-20 16:38:20|335.41|333.41|335.42|333.42|335.42|333.42|335.39|333.39|8
1724171910000|2024-08-20 16:38:30|335.4|333.4|335.41|333.41|335.41|333.41|335.39|333.39|19
1724171920000|2024-08-20 16:38:40|335.42|333.42|335.46|333.46|335.48|333.48|335.41|333.41|17
1724171930000|2024-08-20 16:38:50|335.45|333.45|335.46|333.46|335.46|333.46|335.45|333.45|6
1724171940000|2024-08-20 16:39:00|335.47|333.47|335.45|333.45|335.47|333.47|335.37|333.37|23
1724171950000|2024-08-20 16:39:10|335.46|333.46|335.38|333.38|335.51|333.51|335.38|333.38|12
1724171960000|2024-08-20 16:39:20|335.36|333.36|335.37|333.37|335.39|333.39|335.35|333.35|14
1724171970000|2024-08-20 16:39:30|335.39|333.39|335.37|333.37|335.41|333.41|335.36|333.36|13
1724171980000|2024-08-20 16:39:40|335.36|333.36|335.4|333.4|335.4|333.4|335.35|333.35|14
1724171990000|2024-08-20 16:39:50|335.41|333.41|335.36|333.36|335.49|333.49|335.35|333.35|16
1724172000000|2024-08-20 16:40:00|335.35|333.35|335.37|333.37|335.38|333.38|335.27|333.27|25
1724172010000|2024-08-20 16:40:10|335.35|333.35|335.3|333.3|335.43|333.43|335.3|333.3|26
1724172020000|2024-08-20 16:40:20|335.33|333.33|335.38|333.38|335.38|333.38|335.28|333.28|12
1724172030000|2024-08-20 16:40:30|335.39|333.39|335.41|333.41|335.52|333.52|335.36|333.36|20
1724172040000|2024-08-20 16:40:40|335.36|333.36|335.39|333.39|335.46|333.46|335.33|333.33|21
1724172050000|2024-08-20 16:40:50|335.38|333.38|335.45|333.45|335.46|333.46|335.36|333.36|20
1724172060000|2024-08-20 16:41:00|335.47|333.47|335.63|333.63|335.82|333.82|335.47|333.47|27
1724172070000|2024-08-20 16:41:10|335.6|333.6|335.57|333.57|335.61|333.61|335.53|333.53|25
1724172080000|2024-08-20 16:41:20|335.58|333.58|335.59|333.59|335.61|333.61|335.56|333.56|12
1724172090000|2024-08-20 16:41:30|335.58|333.58|335.43|333.43|335.58|333.58|335.42|333.42|23
1724172100000|2024-08-20 16:41:40|335.37|333.37|335.31|333.31|335.42|333.42|335.25|333.25|13
1724172110000|2024-08-20 16:41:50|335.32|333.32|335.42|333.42|335.42|333.42|335.29|333.29|19
1724172120000|2024-08-20 16:42:00|335.43|333.43|335.52|333.52|335.52|333.52|335.39|333.39|19
1724172130000|2024-08-20 16:42:10|335.55|333.55|335.75|333.75|335.78|333.78|335.53|333.53|16
1724172140000|2024-08-20 16:42:20|335.77|333.77|335.83|333.83|335.83|333.83|335.77|333.77|6
1724172150000|2024-08-20 16:42:30|335.86|333.86|335.82|333.82|335.86|333.86|335.82|333.82|5
1724172160000|2024-08-20 16:42:40|335.8|333.8|335.47|333.47|335.81|333.81|335.47|333.47|22
1724172170000|2024-08-20 16:42:50|335.46|333.46|335.46|333.46|335.49|333.49|335.44|333.44|11
1724172180000|2024-08-20 16:43:00|335.47|333.47|335.5|333.5|335.54|333.54|335.46|333.46|13
1724172190000|2024-08-20 16:43:10|335.49|333.49|335.55|333.55|335.58|333.58|335.48|333.48|13
1724172200000|2024-08-20 16:43:20|335.56|333.56|335.65|333.65|335.74|333.74|335.56|333.56|16
1724172210000|2024-08-20 16:43:30|335.64|333.64|335.48|333.48|335.64|333.64|335.47|333.47|24
1724172220000|2024-08-20 16:43:40|335.47|333.47|335.59|333.59|335.59|333.59|335.46|333.46|14
1724172230000|2024-08-20 16:43:50|335.57|333.57|335.37|333.37|335.57|333.57|335.37|333.37|12
1724172240000|2024-08-20 16:44:00|335.38|333.38|335.27|333.27|335.42|333.42|335.25|333.25|21
1724172250000|2024-08-20 16:44:10|335.26|333.26|335.14|333.14|335.28|333.28|335.1|333.1|23
1724172260000|2024-08-20 16:44:20|335.13|333.13|335.34|333.34|335.34|333.34|335.13|333.13|21
1724172270000|2024-08-20 16:44:30|335.4|333.4|335.36|333.36|335.41|333.41|335.36|333.36|14
1724172280000|2024-08-20 16:44:40|335.37|333.37|335.38|333.38|335.38|333.38|335.25|333.25|21
1724172290000|2024-08-20 16:44:50|335.39|333.39|335.32|333.32|335.4|333.4|335.32|333.32|19
1724172300000|2024-08-20 16:45:00|335.33|333.33|335.28|333.28|335.33|333.33|335.21|333.21|17
1724172310000|2024-08-20 16:45:10|335.35|333.35|335.36|333.36|335.37|333.37|335.26|333.26|21
1724172320000|2024-08-20 16:45:20|335.38|333.38|335.6|333.6|335.68|333.68|335.38|333.38|26
1724172330000|2024-08-20 16:45:30|335.59|333.59|335.58|333.58|335.68|333.68|335.57|333.57|26
1724172340000|2024-08-20 16:45:40|335.59|333.59|335.69|333.69|335.69|333.69|335.58|333.58|16
1724172350000|2024-08-20 16:45:50|335.67|333.67|335.68|333.68|335.76|333.76|335.65|333.65|19
1724172360000|2024-08-20 16:46:00|335.67|333.67|335.65|333.65|335.69|333.69|335.58|333.58|23
1724172370000|2024-08-20 16:46:10|335.66|333.66|335.77|333.77|335.8|333.8|335.64|333.64|25
1724172380000|2024-08-20 16:46:20|335.78|333.78|335.67|333.67|335.79|333.79|335.66|333.66|17
1724172390000|2024-08-20 16:46:30|335.65|333.65|335.37|333.37|335.65|333.65|335.37|333.37|20
1724172400000|2024-08-20 16:46:40|335.38|333.38|335.28|333.28|335.38|333.38|335.27|333.27|20
1724172410000|2024-08-20 16:46:50|335.29|333.29|335.28|333.28|335.31|333.31|335.27|333.27|14
1724172420000|2024-08-20 16:47:00|335.29|333.29|335.3|333.3|335.3|333.3|335.27|333.27|14
1724172430000|2024-08-20 16:47:10|335.29|333.29|335.31|333.31|335.31|333.31|335.25|333.25|13
1724172440000|2024-08-20 16:47:20|335.29|333.29|335.23|333.23|335.29|333.29|335.2|333.2|25
1724172450000|2024-08-20 16:47:30|335.22|333.22|335.23|333.23|335.25|333.25|335.19|333.19|23
1724172460000|2024-08-20 16:47:40|335.2|333.2|335.12|333.12|335.2|333.2|335|333|19
1724172470000|2024-08-20 16:47:50|335.17|333.17|335.09|333.09|335.18|333.18|335.09|333.09|17
1724172480000|2024-08-20 16:48:00|335.08|333.08|334.98|332.98|335.1|333.1|334.97|332.97|23
1724172490000|2024-08-20 16:48:10|334.99|332.99|335.06|333.06|335.08|333.08|334.93|332.93|17
1724172500000|2024-08-20 16:48:20|335.07|333.07|335.01|333.01|335.09|333.09|334.99|332.99|17
1724172510000|2024-08-20 16:48:30|335.02|333.02|334.99|332.99|335.02|333.02|334.99|332.99|6
1724172520000|2024-08-20 16:48:40|335|333|335|333|335|333|335|333|1
1724172530000|2024-08-20 16:48:50|334.99|332.99|334.99|332.99|335|333|334.99|332.99|3
1724172550000|2024-08-20 16:49:10|334.98|332.98|334.98|332.98|334.98|332.98|334.98|332.98|1
1724172560000|2024-08-20 16:49:20|334.97|332.97|334.86|332.86|334.97|332.97|334.86|332.86|9
1724172570000|2024-08-20 16:49:30|334.85|332.85|334.79|332.79|334.85|332.85|334.79|332.79|9
1724172580000|2024-08-20 16:49:40|334.8|332.8|334.8|332.8|334.85|332.85|334.8|332.8|7
1724172590000|2024-08-20 16:49:50|334.85|332.85|334.85|332.85|334.85|332.85|334.85|332.85|1
1724172600000|2024-08-20 16:50:00|334.84|332.84|334.92|332.92|334.92|332.92|334.83|332.83|7
1724172610000|2024-08-20 16:50:10|334.91|332.91|334.88|332.88|334.91|332.91|334.88|332.88|6
1724172620000|2024-08-20 16:50:20|334.87|332.87|334.84|332.84|334.87|332.87|334.84|332.84|4
1724172640000|2024-08-20 16:50:40|334.85|332.85|334.85|332.85|334.85|332.85|334.85|332.85|1
1724172650000|2024-08-20 16:50:50|334.94|332.94|334.9|332.9|335.01|333.01|334.9|332.9|16
1724172680000|2024-08-20 16:51:20|334.89|332.89|334.82|332.82|334.89|332.89|334.82|332.82|8
1724172690000|2024-08-20 16:51:30|334.81|332.81|334.61|332.61|334.81|332.81|334.61|332.61|13
1724172700000|2024-08-20 16:51:40|334.68|332.68|334.63|332.63|334.68|332.68|334.63|332.63|6
1724172710000|2024-08-20 16:51:50|334.62|332.62|334.72|332.72|334.72|332.72|334.6|332.6|6
1724172720000|2024-08-20 16:52:00|334.71|332.71|334.4|332.4|334.71|332.71|334.35|332.35|10
1724172730000|2024-08-20 16:52:10|334.39|332.39|334.37|332.37|334.4|332.4|334.36|332.36|10
1724172740000|2024-08-20 16:52:20|334.36|332.36|334.57|332.57|334.57|332.57|334.34|332.34|12
1724172750000|2024-08-20 16:52:30|334.55|332.55|334.72|332.72|334.72|332.72|334.54|332.54|18
1724172760000|2024-08-20 16:52:40|334.73|332.73|334.86|332.86|334.86|332.86|334.73|332.73|17
1724172770000|2024-08-20 16:52:50|334.87|332.87|334.9|332.9|334.9|332.9|334.86|332.86|13
1724172780000|2024-08-20 16:53:00|334.91|332.91|334.84|332.84|334.93|332.93|334.79|332.79|22
1724172790000|2024-08-20 16:53:10|334.85|332.85|334.84|332.84|334.88|332.88|334.84|332.84|19
1724172800000|2024-08-20 16:53:20|334.83|332.83|334.73|332.73|334.84|332.84|334.73|332.73|17
1724172810000|2024-08-20 16:53:30|334.74|332.74|334.7|332.7|334.74|332.74|334.7|332.7|17
1724172820000|2024-08-20 16:53:40|334.67|332.67|334.63|332.63|334.69|332.69|334.62|332.62|15
1724172830000|2024-08-20 16:53:50|334.62|332.62|334.7|332.7|334.7|332.7|334.59|332.59|23
1724172840000|2024-08-20 16:54:00|334.69|332.69|334.6|332.6|334.72|332.72|334.57|332.57|23
1724172850000|2024-08-20 16:54:10|334.61|332.61|334.61|332.61|334.64|332.64|334.6|332.6|22
1724172860000|2024-08-20 16:54:20|334.62|332.62|334.58|332.58|334.64|332.64|334.57|332.57|18
1724172870000|2024-08-20 16:54:30|334.62|332.62|334.78|332.78|334.78|332.78|334.59|332.59|19
1724172880000|2024-08-20 16:54:40|334.77|332.77|334.89|332.89|334.89|332.89|334.77|332.77|19
1724172890000|2024-08-20 16:54:50|334.91|332.91|335|333|335.02|333.02|334.91|332.91|18
1724172900000|2024-08-20 16:55:00|335.01|333.01|335.12|333.12|335.15|333.15|335.01|333.01|25
1724172910000|2024-08-20 16:55:10|335.13|333.13|335.27|333.27|335.27|333.27|335.13|333.13|18
1724172920000|2024-08-20 16:55:20|335.24|333.24|335.3|333.3|335.35|333.35|335.23|333.23|24
1724172930000|2024-08-20 16:55:30|335.32|333.32|335.25|333.25|335.33|333.33|335.21|333.21|21
1724172940000|2024-08-20 16:55:40|335.26|333.26|335.18|333.18|335.27|333.27|335.12|333.12|18
1724172950000|2024-08-20 16:55:50|335.14|333.14|335.15|333.15|335.18|333.18|335.12|333.12|14
1724172960000|2024-08-20 16:56:00|335.14|333.14|335|333|335.17|333.17|334.99|332.99|23
1724172970000|2024-08-20 16:56:10|335.02|333.02|335.17|333.17|335.17|333.17|335.02|333.02|17
1724172980000|2024-08-20 16:56:20|335.2|333.2|335.25|333.25|335.32|333.32|335.2|333.2|14
1724172990000|2024-08-20 16:56:30|335.27|333.27|335.4|333.4|335.42|333.42|335.26|333.26|20
1724173000000|2024-08-20 16:56:40|335.41|333.41|335.35|333.35|335.41|333.41|335.33|333.33|11
1724173010000|2024-08-20 16:56:50|335.34|333.34|335.29|333.29|335.34|333.34|335.29|333.29|11
1724173020000|2024-08-20 16:57:00|335.26|333.26|335.38|333.38|335.4|333.4|335.26|333.26|21
1724173030000|2024-08-20 16:57:10|335.37|333.37|335.55|333.55|335.63|333.63|335.37|333.37|21
1724173040000|2024-08-20 16:57:20|335.54|333.54|335.25|333.25|335.54|333.54|335.25|333.25|21
1724173050000|2024-08-20 16:57:30|335.23|333.23|335.22|333.22|335.26|333.26|335.19|333.19|20
1724173060000|2024-08-20 16:57:40|335.19|333.19|335.13|333.13|335.21|333.21|335.1|333.1|21
1724173070000|2024-08-20 16:57:50|335.15|333.15|335.18|333.18|335.18|333.18|335.09|333.09|19
1724173080000|2024-08-20 16:58:00|335.19|333.19|335.06|333.06|335.19|333.19|335.04|333.04|12
1724173090000|2024-08-20 16:58:10|335.05|333.05|334.98|332.98|335.05|333.05|334.93|332.93|19
1724173100000|2024-08-20 16:58:20|335.01|333.01|334.94|332.94|335.03|333.03|334.92|332.92|18
1724173110000|2024-08-20 16:58:30|334.98|332.98|334.92|332.92|334.98|332.98|334.9|332.9|13
1724173120000|2024-08-20 16:58:40|334.94|332.94|334.93|332.93|334.94|332.94|334.89|332.89|11
1724173130000|2024-08-20 16:58:50|334.91|332.91|334.89|332.89|334.91|332.91|334.88|332.88|6
1724173140000|2024-08-20 16:59:00|334.91|332.91|335.06|333.06|335.07|333.07|334.91|332.91|10
1724173150000|2024-08-20 16:59:10|335.07|333.07|335|333|335.09|333.09|334.98|332.98|14
1724173160000|2024-08-20 16:59:20|334.99|332.99|334.9|332.9|335.02|333.02|334.89|332.89|18
1724173170000|2024-08-20 16:59:30|334.91|332.91|335|333|335|333|334.89|332.89|12
1724173180000|2024-08-20 16:59:40|335.04|333.04|334.94|332.94|335.05|333.05|334.92|332.92|17
1724173190000|2024-08-20 16:59:50|334.93|332.93|334.86|332.86|334.93|332.93|334.86|332.86|11
1724173200000|2024-08-20 17:00:00|334.87|332.87|335.18|333.18|335.18|333.18|334.73|332.73|30
1724173210000|2024-08-20 17:00:10|335.17|333.17|335.18|333.18|335.2|333.2|335.17|333.17|8
1724173220000|2024-08-20 17:00:20|335.15|333.15|334.89|332.89|335.16|333.16|334.89|332.89|25
1724173230000|2024-08-20 17:00:30|334.91|332.91|334.89|332.89|334.91|332.91|334.89|332.89|13
1724173240000|2024-08-20 17:00:40|334.9|332.9|335.09|333.09|335.09|333.09|334.89|332.89|15
1724173250000|2024-08-20 17:00:50|335.08|333.08|335.03|333.03|335.09|333.09|335.01|333.01|20
1724173260000|2024-08-20 17:01:00|335.02|333.02|335.08|333.08|335.11|333.11|335|333|26
1724173270000|2024-08-20 17:01:10|335.09|333.09|335.04|333.04|335.13|333.13|335.02|333.02|18
1724173280000|2024-08-20 17:01:20|335.03|333.03|335|333|335.04|333.04|334.95|332.95|21
1724173290000|2024-08-20 17:01:30|334.97|332.97|334.96|332.96|335.07|333.07|334.94|332.94|22
1724173300000|2024-08-20 17:01:40|334.94|332.94|334.95|332.95|334.98|332.98|334.94|332.94|9
1724173310000|2024-08-20 17:01:50|334.97|332.97|334.95|332.95|334.97|332.97|334.95|332.95|5
1724173320000|2024-08-20 17:02:00|334.94|332.94|334.94|332.94|334.95|332.95|334.94|332.94|3
1724173330000|2024-08-20 17:02:10|334.97|332.97|335.03|333.03|335.05|333.05|334.97|332.97|14
1724173340000|2024-08-20 17:02:20|334.98|332.98|334.95|332.95|334.98|332.98|334.95|332.95|8
1724173350000|2024-08-20 17:02:30|334.94|332.94|334.98|332.98|334.98|332.98|334.93|332.93|4
1724173360000|2024-08-20 17:02:40|335|333|335.1|333.1|335.11|333.11|335|333|11
1724173370000|2024-08-20 17:02:50|335.11|333.11|335.12|333.12|335.13|333.13|335.1|333.1|11
1724173380000|2024-08-20 17:03:00|335.11|333.11|335.18|333.18|335.18|333.18|335.04|333.04|17
1724173390000|2024-08-20 17:03:10|335.2|333.2|335.37|333.37|335.37|333.37|335.18|333.18|6
1724173400000|2024-08-20 17:03:20|335.43|333.43|335.36|333.36|335.43|333.43|335.31|333.31|16
1724173410000|2024-08-20 17:03:30|335.35|333.35|335.49|333.49|335.5|333.5|335.35|333.35|20
1724173420000|2024-08-20 17:03:40|335.5|333.5|335.6|333.6|335.61|333.61|335.5|333.5|12
1724173430000|2024-08-20 17:03:50|335.58|333.58|335.59|333.59|335.59|333.59|335.54|333.54|6
1724173440000|2024-08-20 17:04:00|335.55|333.55|335.56|333.56|335.63|333.63|335.55|333.55|17
1724173450000|2024-08-20 17:04:10|335.58|333.58|335.6|333.6|335.63|333.63|335.58|333.58|9
1724173460000|2024-08-20 17:04:20|335.59|333.59|335.61|333.61|335.62|333.62|335.54|333.54|23
1724173470000|2024-08-20 17:04:30|335.59|333.59|335.55|333.55|335.66|333.66|335.52|333.52|16
1724173480000|2024-08-20 17:04:40|335.52|333.52|335.39|333.39|335.54|333.54|335.35|333.35|19
1724173490000|2024-08-20 17:04:50|335.4|333.4|335.4|333.4|335.41|333.41|335.4|333.4|3
1724173500000|2024-08-20 17:05:00|335.43|333.43|335.38|333.38|335.43|333.43|335.35|333.35|8
1724173510000|2024-08-20 17:05:10|335.35|333.35|335.36|333.36|335.38|333.38|335.35|333.35|17
1724173520000|2024-08-20 17:05:20|335.35|333.35|335.45|333.45|335.45|333.45|335.35|333.35|8
1724173530000|2024-08-20 17:05:30|335.43|333.43|335.43|333.43|335.44|333.44|335.42|333.42|5
1724173540000|2024-08-20 17:05:40|335.42|333.42|335.36|333.36|335.42|333.42|335.31|333.31|9
1724173550000|2024-08-20 17:05:50|335.37|333.37|335.42|333.42|335.47|333.47|335.37|333.37|15
1724173560000|2024-08-20 17:06:00|335.41|333.41|335.35|333.35|335.49|333.49|335.35|333.35|20
1724173570000|2024-08-20 17:06:10|335.37|333.37|335.51|333.51|335.51|333.51|335.37|333.37|11
1724173580000|2024-08-20 17:06:20|335.5|333.5|335.63|333.63|335.64|333.64|335.5|333.5|19
1724173590000|2024-08-20 17:06:30|335.64|333.64|335.67|333.67|335.67|333.67|335.64|333.64|6
1724173600000|2024-08-20 17:06:40|335.7|333.7|335.82|333.82|335.86|333.86|335.69|333.69|13
1724173610000|2024-08-20 17:06:50|335.83|333.83|335.85|333.85|335.92|333.92|335.83|333.83|15
1724173620000|2024-08-20 17:07:00|335.86|333.86|335.94|333.94|335.97|333.97|335.86|333.86|13
1724173630000|2024-08-20 17:07:10|335.97|333.97|336.02|334.02|336.02|334.02|335.97|333.97|7
1724173640000|2024-08-20 17:07:20|335.95|333.95|335.95|333.95|335.96|333.96|335.93|333.93|8
1724173650000|2024-08-20 17:07:30|335.98|333.98|335.99|333.99|336.01|334.01|335.95|333.95|6
1724173660000|2024-08-20 17:07:40|336|334|335.95|333.95|336|334|335.95|333.95|5
1724173670000|2024-08-20 17:07:50|335.93|333.93|335.85|333.85|335.93|333.93|335.85|333.85|11
1724173680000|2024-08-20 17:08:00|335.82|333.82|335.82|333.82|335.84|333.84|335.76|333.76|19
1724173690000|2024-08-20 17:08:10|335.81|333.81|335.66|333.66|335.81|333.81|335.65|333.65|14
1724173700000|2024-08-20 17:08:20|335.67|333.67|335.64|333.64|335.7|333.7|335.64|333.64|21
1724173710000|2024-08-20 17:08:30|335.66|333.66|335.68|333.68|335.68|333.68|335.57|333.57|20
1724173720000|2024-08-20 17:08:40|335.75|333.75|335.66|333.66|335.79|333.79|335.65|333.65|23
1724173730000|2024-08-20 17:08:50|335.65|333.65|335.64|333.64|335.68|333.68|335.63|333.63|18
1724173740000|2024-08-20 17:09:00|335.63|333.63|335.63|333.63|335.66|333.66|335.56|333.56|15
1724173750000|2024-08-20 17:09:10|335.62|333.62|335.5|333.5|335.62|333.62|335.47|333.47|24
1724173760000|2024-08-20 17:09:20|335.48|333.48|335.43|333.43|335.49|333.49|335.43|333.43|8
1724173770000|2024-08-20 17:09:30|335.44|333.44|335.41|333.41|335.48|333.48|335.4|333.4|18
1724173780000|2024-08-20 17:09:40|335.45|333.45|335.5|333.5|335.5|333.5|335.43|333.43|13
1724173790000|2024-08-20 17:09:50|335.48|333.48|335.5|333.5|335.55|333.55|335.48|333.48|11
1724173800000|2024-08-20 17:10:00|335.51|333.51|335.46|333.46|335.54|333.54|335.46|333.46|21
1724173810000|2024-08-20 17:10:10|335.45|333.45|335.43|333.43|335.46|333.46|335.42|333.42|11
1724173820000|2024-08-20 17:10:20|335.42|333.42|335.35|333.35|335.42|333.42|335.35|333.35|8
1724173830000|2024-08-20 17:10:30|335.34|333.34|335.32|333.32|335.34|333.34|335.32|333.32|3
1724173840000|2024-08-20 17:10:40|335.31|333.31|335.29|333.29|335.31|333.31|335.29|333.29|3
1724173850000|2024-08-20 17:10:50|335.28|333.28|335.25|333.25|335.28|333.28|335.25|333.25|4
1724173860000|2024-08-20 17:11:00|335.24|333.24|335.23|333.23|335.24|333.24|335.23|333.23|2
1724173870000|2024-08-20 17:11:10|335.22|333.22|335.2|333.2|335.22|333.22|335.2|333.2|3
1724173880000|2024-08-20 17:11:20|335.14|333.14|335.21|333.21|335.21|333.21|335.13|333.13|7
1724173890000|2024-08-20 17:11:30|335.22|333.22|335.22|333.22|335.24|333.24|335.21|333.21|7
1724173900000|2024-08-20 17:11:40|335.23|333.23|335.21|333.21|335.23|333.23|335.2|333.2|6
1724173910000|2024-08-20 17:11:50|335.2|333.2|335.21|333.21|335.21|333.21|335.19|333.19|3
1724173920000|2024-08-20 17:12:00|335.19|333.19|335.19|333.19|335.19|333.19|335.19|333.19|1
1724173930000|2024-08-20 17:12:10|335.24|333.24|335.27|333.27|335.3|333.3|335.24|333.24|6
1724173940000|2024-08-20 17:12:20|335.26|333.26|335.35|333.35|335.36|333.36|335.26|333.26|12
1724173950000|2024-08-20 17:12:30|335.34|333.34|335.47|333.47|335.47|333.47|335.34|333.34|8
1724173960000|2024-08-20 17:12:40|335.49|333.49|335.49|333.49|335.5|333.5|335.49|333.49|3
1724173970000|2024-08-20 17:12:50|335.45|333.45|335.45|333.45|335.47|333.47|335.41|333.41|9
1724173980000|2024-08-20 17:13:00|335.47|333.47|335.44|333.44|335.5|333.5|335.44|333.44|9
1724173990000|2024-08-20 17:13:10|335.42|333.42|335.37|333.37|335.42|333.42|335.37|333.37|5
1724174000000|2024-08-20 17:13:20|335.39|333.39|335.39|333.39|335.39|333.39|335.39|333.39|1
1724174010000|2024-08-20 17:13:30|335.4|333.4|335.4|333.4|335.4|333.4|335.39|333.39|5
1724174020000|2024-08-20 17:13:40|335.39|333.39|335.37|333.37|335.4|333.4|335.37|333.37|11
1724174030000|2024-08-20 17:13:50|335.35|333.35|335.33|333.33|335.35|333.35|335.33|333.33|5
1724174040000|2024-08-20 17:14:00|335.35|333.35|335.28|333.28|335.36|333.36|335.28|333.28|8
1724174050000|2024-08-20 17:14:10|335.3|333.3|335.26|333.26|335.3|333.3|335.25|333.25|12
1724174060000|2024-08-20 17:14:20|335.25|333.25|335.3|333.3|335.3|333.3|335.23|333.23|11
1724174070000|2024-08-20 17:14:30|335.29|333.29|335.3|333.3|335.3|333.3|335.27|333.27|6
1724174080000|2024-08-20 17:14:40|335.29|333.29|335.29|333.29|335.29|333.29|335.29|333.29|1
1724174100000|2024-08-20 17:15:00|335.36|333.36|335.36|333.36|335.36|333.36|335.36|333.36|1
1724174110000|2024-08-20 17:15:10|335.35|333.35|335.34|333.34|335.35|333.35|335.34|333.34|2
1724174120000|2024-08-20 17:15:20|335.32|333.32|335.15|333.15|335.32|333.32|335.13|333.13|8
1724174130000|2024-08-20 17:15:30|335.1|333.1|334.96|332.96|335.1|333.1|334.96|332.96|15
1724174140000|2024-08-20 17:15:40|335.03|333.03|334.96|332.96|335.06|333.06|334.96|332.96|18
1724174150000|2024-08-20 17:15:50|334.99|332.99|335.05|333.05|335.05|333.05|334.93|332.93|14
1724174160000|2024-08-20 17:16:00|335.06|333.06|335.07|333.07|335.07|333.07|335.02|333.02|12
1724174170000|2024-08-20 17:16:10|335.1|333.1|335.08|333.08|335.23|333.23|335.05|333.05|18
1724174180000|2024-08-20 17:16:20|335.03|333.03|335.04|333.04|335.04|333.04|335.01|333.01|6
1724174190000|2024-08-20 17:16:30|335.03|333.03|335.08|333.08|335.14|333.14|335.03|333.03|11
1724174200000|2024-08-20 17:16:40|335.1|333.1|335.03|333.03|335.1|333.1|335.01|333.01|20
1724174210000|2024-08-20 17:16:50|335.04|333.04|335.06|333.06|335.07|333.07|335.04|333.04|14
1724174220000|2024-08-20 17:17:00|335.05|333.05|335.17|333.17|335.17|333.17|335.01|333.01|17
1724174230000|2024-08-20 17:17:10|335.18|333.18|335.28|333.28|335.28|333.28|335.18|333.18|16
1724174240000|2024-08-20 17:17:20|335.3|333.3|335.36|333.36|335.4|333.4|335.28|333.28|17
1724174250000|2024-08-20 17:17:30|335.33|333.33|335.24|333.24|335.33|333.33|335.18|333.18|14
1724174260000|2024-08-20 17:17:40|335.23|333.23|335.21|333.21|335.25|333.25|335.21|333.21|12
1724174270000|2024-08-20 17:17:50|335.25|333.25|335.35|333.35|335.46|333.46|335.25|333.25|12
1724174280000|2024-08-20 17:18:00|335.34|333.34|335.54|333.54|335.54|333.54|335.34|333.34|14
1724174290000|2024-08-20 17:18:10|335.43|333.43|335.37|333.37|335.43|333.43|335.3|333.3|11
1724174300000|2024-08-20 17:18:20|335.38|333.38|335.34|333.34|335.38|333.38|335.34|333.34|6
1724174310000|2024-08-20 17:18:30|335.37|333.37|335.22|333.22|335.37|333.37|335.22|333.22|10
1724174320000|2024-08-20 17:18:40|335.23|333.23|335.23|333.23|335.24|333.24|335.13|333.13|12
1724174330000|2024-08-20 17:18:50|335.25|333.25|335.23|333.23|335.25|333.25|335.22|333.22|16
1724174340000|2024-08-20 17:19:00|335.24|333.24|335.14|333.14|335.24|333.24|335.12|333.12|13
1724174350000|2024-08-20 17:19:10|335.18|333.18|335.24|333.24|335.25|333.25|335.17|333.17|11
1724174360000|2024-08-20 17:19:20|335.26|333.26|335.25|333.25|335.28|333.28|335.25|333.25|10
1724174370000|2024-08-20 17:19:30|335.26|333.26|335.18|333.18|335.28|333.28|335.17|333.17|12
1724174380000|2024-08-20 17:19:40|335.17|333.17|335.19|333.19|335.2|333.2|335.15|333.15|10
1724174390000|2024-08-20 17:19:50|335.17|333.17|335.19|333.19|335.21|333.21|335.16|333.16|13
1724174400000|2024-08-20 17:20:00|335.18|333.18|335.16|333.16|335.19|333.19|335.14|333.14|17
1724174410000|2024-08-20 17:20:10|335.18|333.18|335.17|333.17|335.26|333.26|335.11|333.11|21
1724174420000|2024-08-20 17:20:20|335.19|333.19|335.17|333.17|335.19|333.19|335.15|333.15|16
1724174430000|2024-08-20 17:20:30|335.16|333.16|335.14|333.14|335.17|333.17|335.12|333.12|13
1724174440000|2024-08-20 17:20:40|335.18|333.18|335.3|333.3|335.3|333.3|335.17|333.17|14
1724174450000|2024-08-20 17:20:50|335.28|333.28|335.37|333.37|335.37|333.37|335.28|333.28|11
1724174460000|2024-08-20 17:21:00|335.36|333.36|335.33|333.33|335.36|333.36|335.33|333.33|6
1724174470000|2024-08-20 17:21:10|335.34|333.34|335.45|333.45|335.45|333.45|335.33|333.33|13
1724174480000|2024-08-20 17:21:20|335.42|333.42|335.35|333.35|335.42|333.42|335.31|333.31|12
1724174490000|2024-08-20 17:21:30|335.31|333.31|335.21|333.21|335.31|333.31|335.21|333.21|9
1724174500000|2024-08-20 17:21:40|335.2|333.2|335.1|333.1|335.2|333.2|335.1|333.1|3
1724174510000|2024-08-20 17:21:50|335.11|333.11|335.1|333.1|335.11|333.11|335.1|333.1|2
1724174530000|2024-08-20 17:22:10|335.09|333.09|335.1|333.1|335.1|333.1|335.09|333.09|2
1724174580000|2024-08-20 17:23:00|335.09|333.09|335.08|333.08|335.09|333.09|335.08|333.08|2
1724174590000|2024-08-20 17:23:10|335.07|333.07|335.06|333.06|335.07|333.07|335.04|333.04|7
1724174610000|2024-08-20 17:23:30|335.09|333.09|335.1|333.1|335.1|333.1|335.09|333.09|2
1724174620000|2024-08-20 17:23:40|335.11|333.11|335.14|333.14|335.14|333.14|335.11|333.11|2
1724174630000|2024-08-20 17:23:50|335.16|333.16|335.14|333.14|335.16|333.16|335.14|333.14|2
1724174640000|2024-08-20 17:24:00|335.1|333.1|335.1|333.1|335.13|333.13|335.1|333.1|4
1724174650000|2024-08-20 17:24:10|335.11|333.11|335.21|333.21|335.21|333.21|335.11|333.11|4
1724174660000|2024-08-20 17:24:20|335.18|333.18|335.21|333.21|335.21|333.21|335.14|333.14|9
1724174670000|2024-08-20 17:24:30|335.18|333.18|335.17|333.17|335.18|333.18|335.11|333.11|5
1724174680000|2024-08-20 17:24:40|335.18|333.18|335.17|333.17|335.2|333.2|335.12|333.12|4
1724174690000|2024-08-20 17:24:50|335.14|333.14|335.15|333.15|335.15|333.15|335.12|333.12|4
1724174700000|2024-08-20 17:25:00|335.17|333.17|335.19|333.19|335.19|333.19|335.17|333.17|2
1724174710000|2024-08-20 17:25:10|335.15|333.15|335.25|333.25|335.25|333.25|335.15|333.15|9
1724174720000|2024-08-20 17:25:20|335.27|333.27|335.25|333.25|335.27|333.27|335.25|333.25|2
1724174730000|2024-08-20 17:25:30|335.27|333.27|335.27|333.27|335.27|333.27|335.25|333.25|3
1724174740000|2024-08-20 17:25:40|335.29|333.29|335.29|333.29|335.29|333.29|335.29|333.29|1
1724174760000|2024-08-20 17:26:00|335.3|333.3|335.32|333.32|335.32|333.32|335.23|333.23|9
1724174770000|2024-08-20 17:26:10|335.29|333.29|335.3|333.3|335.3|333.3|335.25|333.25|7
1724174780000|2024-08-20 17:26:20|335.27|333.27|335.27|333.27|335.29|333.29|335.27|333.27|4
1724174790000|2024-08-20 17:26:30|335.24|333.24|335.25|333.25|335.25|333.25|335.22|333.22|4
1724174800000|2024-08-20 17:26:40|335.23|333.23|335.26|333.26|335.26|333.26|335.18|333.18|10
1724174820000|2024-08-20 17:27:00|335.19|333.19|335.1|333.1|335.19|333.19|335.1|333.1|11
1724174830000|2024-08-20 17:27:10|335.15|333.15|335.18|333.18|335.18|333.18|335.15|333.15|3
1724174840000|2024-08-20 17:27:20|335.2|333.2|335.18|333.18|335.2|333.2|335.18|333.18|2
1724174850000|2024-08-20 17:27:30|335.13|333.13|335.37|333.37|335.38|333.38|335.13|333.13|6
1724174860000|2024-08-20 17:27:40|335.4|333.4|335.43|333.43|335.44|333.44|335.38|333.38|14
1724174870000|2024-08-20 17:27:50|335.42|333.42|335.41|333.41|335.42|333.42|335.39|333.39|3
1724174880000|2024-08-20 17:28:00|335.4|333.4|335.39|333.39|335.4|333.4|335.38|333.38|5
1724174890000|2024-08-20 17:28:10|335.35|333.35|335.22|333.22|335.35|333.35|335.21|333.21|10
1724174900000|2024-08-20 17:28:20|335.21|333.21|335.24|333.24|335.25|333.25|335.21|333.21|12
1724174910000|2024-08-20 17:28:30|335.25|333.25|335.24|333.24|335.25|333.25|335.24|333.24|6
1724174920000|2024-08-20 17:28:40|335.23|333.23|335.21|333.21|335.24|333.24|335.21|333.21|8
1724174930000|2024-08-20 17:28:50|335.2|333.2|335.17|333.17|335.2|333.2|335.17|333.17|6
1724174970000|2024-08-20 17:29:30|335.18|333.18|335.25|333.25|335.25|333.25|335.17|333.17|4
1724174980000|2024-08-20 17:29:40|335.24|333.24|335.41|333.41|335.42|333.42|335.21|333.21|7
1724174990000|2024-08-20 17:29:50|335.42|333.42|335.41|333.41|335.42|333.42|335.38|333.38|10
1724175000000|2024-08-20 17:30:00|335.4|333.4|335.33|333.33|335.4|333.4|335.3|333.3|16
1724175010000|2024-08-20 17:30:10|335.34|333.34|335.23|333.23|335.4|333.4|335.23|333.23|16
1724175020000|2024-08-20 17:30:20|335.25|333.25|335.27|333.27|335.29|333.29|335.24|333.24|14
1724175030000|2024-08-20 17:30:30|335.28|333.28|335.36|333.36|335.37|333.37|335.27|333.27|10
1724175040000|2024-08-20 17:30:40|335.34|333.34|335.3|333.3|335.34|333.34|335.29|333.29|17
1724175050000|2024-08-20 17:30:50|335.28|333.28|335.18|333.18|335.28|333.28|335.18|333.18|7
1724175060000|2024-08-20 17:31:00|335.16|333.16|334.98|332.98|335.17|333.17|334.89|332.89|21
1724175070000|2024-08-20 17:31:10|335|333|335.03|333.03|335.04|333.04|335|333|17
1724175080000|2024-08-20 17:31:20|335.04|333.04|335.03|333.03|335.04|333.04|335|333|10
1724175090000|2024-08-20 17:31:30|335.02|333.02|335.02|333.02|335.03|333.03|335.01|333.01|5
1724175100000|2024-08-20 17:31:40|335.01|333.01|334.94|332.94|335.01|333.01|334.89|332.89|9
1724175110000|2024-08-20 17:31:50|334.95|332.95|334.89|332.89|334.95|332.95|334.89|332.89|10
1724175120000|2024-08-20 17:32:00|334.9|332.9|334.9|332.9|334.93|332.93|334.9|332.9|6
1724175130000|2024-08-20 17:32:10|334.93|332.93|334.84|332.84|334.95|332.95|334.84|332.84|14
1724175140000|2024-08-20 17:32:20|334.85|332.85|334.95|332.95|335.05|333.05|334.85|332.85|13
1724175150000|2024-08-20 17:32:30|334.97|332.97|334.96|332.96|334.97|332.97|334.91|332.91|15
1724175160000|2024-08-20 17:32:40|334.95|332.95|335.07|333.07|335.07|333.07|334.95|332.95|10
1724175170000|2024-08-20 17:32:50|335.1|333.1|335.03|333.03|335.15|333.15|335.03|333.03|22
1724175180000|2024-08-20 17:33:00|335.07|333.07|335.19|333.19|335.2|333.2|335.06|333.06|14
1724175190000|2024-08-20 17:33:10|335.17|333.17|335.08|333.08|335.17|333.17|335.02|333.02|13
1724175200000|2024-08-20 17:33:20|335.07|333.07|335.27|333.27|335.27|333.27|335.07|333.07|13
1724175210000|2024-08-20 17:33:30|335.28|333.28|335.28|333.28|335.28|333.28|335.27|333.27|5
1724175220000|2024-08-20 17:33:40|335.29|333.29|335.29|333.29|335.3|333.3|335.29|333.29|3
1724175230000|2024-08-20 17:33:50|335.3|333.3|335.21|333.21|335.31|333.31|335.21|333.21|18
1724175240000|2024-08-20 17:34:00|335.18|333.18|335.2|333.2|335.2|333.2|335.1|333.1|14
1724175250000|2024-08-20 17:34:10|335.19|333.19|335.11|333.11|335.19|333.19|335.1|333.1|9
1724175260000|2024-08-20 17:34:20|335.1|333.1|334.97|332.97|335.1|333.1|334.96|332.96|13
1724175270000|2024-08-20 17:34:30|334.98|332.98|334.95|332.95|335|333|334.95|332.95|16
1724175280000|2024-08-20 17:34:40|334.96|332.96|334.88|332.88|334.96|332.96|334.82|332.82|16
1724175290000|2024-08-20 17:34:50|334.89|332.89|334.93|332.93|335|333|334.89|332.89|18
1724175300000|2024-08-20 17:35:00|334.94|332.94|334.86|332.86|334.99|332.99|334.86|332.86|13
1724175310000|2024-08-20 17:35:10|334.83|332.83|334.85|332.85|334.85|332.85|334.81|332.81|9
1724175320000|2024-08-20 17:35:20|334.86|332.86|334.71|332.71|334.86|332.86|334.69|332.69|18
1724175330000|2024-08-20 17:35:30|334.69|332.69|334.7|332.7|334.7|332.7|334.67|332.67|12
1724175340000|2024-08-20 17:35:40|334.71|332.71|334.8|332.8|334.8|332.8|334.71|332.71|9
1724175350000|2024-08-20 17:35:50|334.81|332.81|334.9|332.9|334.9|332.9|334.79|332.79|13
1724175360000|2024-08-20 17:36:00|334.91|332.91|334.97|332.97|334.98|332.98|334.89|332.89|9
1724175370000|2024-08-20 17:36:10|334.96|332.96|334.9|332.9|334.96|332.96|334.89|332.89|9
1724175380000|2024-08-20 17:36:20|334.91|332.91|334.86|332.86|334.93|332.93|334.85|332.85|13
1724175390000|2024-08-20 17:36:30|334.87|332.87|334.9|332.9|334.92|332.92|334.87|332.87|13
1724175400000|2024-08-20 17:36:40|334.88|332.88|334.82|332.82|334.91|332.91|334.82|332.82|17
1724175410000|2024-08-20 17:36:50|334.8|332.8|334.89|332.89|334.95|332.95|334.8|332.8|16
1724175420000|2024-08-20 17:37:00|334.91|332.91|334.92|332.92|334.94|332.94|334.91|332.91|6
1724175430000|2024-08-20 17:37:10|334.89|332.89|335.01|333.01|335.02|333.02|334.89|332.89|19
1724175440000|2024-08-20 17:37:20|335|333|334.82|332.82|335|333|334.82|332.82|16
1724175450000|2024-08-20 17:37:30|334.84|332.84|334.82|332.82|334.89|332.89|334.8|332.8|17
1724175460000|2024-08-20 17:37:40|334.81|332.81|334.84|332.84|334.86|332.86|334.8|332.8|11
1724175470000|2024-08-20 17:37:50|334.82|332.82|334.84|332.84|334.84|332.84|334.81|332.81|4
1724175480000|2024-08-20 17:38:00|334.83|332.83|334.93|332.93|334.95|332.95|334.81|332.81|15
1724175490000|2024-08-20 17:38:10|334.95|332.95|335|333|335.02|333.02|334.95|332.95|6
1724175500000|2024-08-20 17:38:20|335.02|333.02|334.99|332.99|335.03|333.03|334.99|332.99|6
1724175510000|2024-08-20 17:38:30|335|333|335.08|333.08|335.08|333.08|335|333|8
1724175520000|2024-08-20 17:38:40|335.09|333.09|335.09|333.09|335.14|333.14|335.09|333.09|18
1724175530000|2024-08-20 17:38:50|335.1|333.1|335.07|333.07|335.14|333.14|335.06|333.06|13
1724175540000|2024-08-20 17:39:00|335.06|333.06|335.12|333.12|335.12|333.12|335.04|333.04|12
1724175550000|2024-08-20 17:39:10|335.09|333.09|335.15|333.15|335.15|333.15|335.08|333.08|8
1724175560000|2024-08-20 17:39:20|335.13|333.13|335.1|333.1|335.15|333.15|335.09|333.09|10
1724175570000|2024-08-20 17:39:30|335.12|333.12|335.12|333.12|335.13|333.13|335.09|333.09|8
1724175580000|2024-08-20 17:39:40|335.11|333.11|335.06|333.06|335.12|333.12|335.06|333.06|11
1724175590000|2024-08-20 17:39:50|335.03|333.03|335.15|333.15|335.18|333.18|335.01|333.01|16
1724175600000|2024-08-20 17:40:00|335.14|333.14|335.11|333.11|335.14|333.14|335.09|333.09|11
1724175610000|2024-08-20 17:40:10|335.1|333.1|335.06|333.06|335.1|333.1|335.03|333.03|14
1724175620000|2024-08-20 17:40:20|335.05|333.05|335.02|333.02|335.05|333.05|335.02|333.02|7
1724175630000|2024-08-20 17:40:30|335.03|333.03|335.05|333.05|335.07|333.07|335.03|333.03|8
1724175640000|2024-08-20 17:40:40|335.04|333.04|335.18|333.18|335.18|333.18|335.04|333.04|11
1724175650000|2024-08-20 17:40:50|335.16|333.16|335.11|333.11|335.16|333.16|335.06|333.06|15
1724175660000|2024-08-20 17:41:00|335.12|333.12|335.02|333.02|335.15|333.15|335.01|333.01|16
1724175670000|2024-08-20 17:41:10|335.03|333.03|335.01|333.01|335.03|333.03|334.99|332.99|10
1724175680000|2024-08-20 17:41:20|335.02|333.02|335.03|333.03|335.05|333.05|334.99|332.99|15
1724175690000|2024-08-20 17:41:30|335|333|335.02|333.02|335.02|333.02|334.98|332.98|12
1724175700000|2024-08-20 17:41:40|334.99|332.99|335.02|333.02|335.05|333.05|334.99|332.99|11
1724175710000|2024-08-20 17:41:50|335.01|333.01|334.98|332.98|335.04|333.04|334.98|332.98|14
1724175720000|2024-08-20 17:42:00|334.99|332.99|334.83|332.83|334.99|332.99|334.81|332.81|10
1724175730000|2024-08-20 17:42:10|334.82|332.82|334.86|332.86|334.86|332.86|334.8|332.8|12
1724175740000|2024-08-20 17:42:20|334.84|332.84|334.84|332.84|334.86|332.86|334.84|332.84|4
1724175750000|2024-08-20 17:42:30|334.89|332.89|335.09|333.09|335.09|333.09|334.89|332.89|8
1724175760000|2024-08-20 17:42:40|335.04|333.04|335.05|333.05|335.05|333.05|335|333|9
1724175770000|2024-08-20 17:42:50|335.06|333.06|335.06|333.06|335.06|333.06|335.05|333.05|3
1724175780000|2024-08-20 17:43:00|335.05|333.05|335.05|333.05|335.05|333.05|335.05|333.05|1
1724175790000|2024-08-20 17:43:10|335.07|333.07|335.07|333.07|335.07|333.07|335.07|333.07|1
1724175800000|2024-08-20 17:43:20|335.08|333.08|335.08|333.08|335.08|333.08|335.08|333.08|1
1724175810000|2024-08-20 17:43:30|335.09|333.09|335.25|333.25|335.25|333.25|335.08|333.08|9
1724175820000|2024-08-20 17:43:40|335.23|333.23|335.41|333.41|335.42|333.42|335.23|333.23|10
1724175830000|2024-08-20 17:43:50|335.42|333.42|335.47|333.47|335.48|333.48|335.41|333.41|8
1724175840000|2024-08-20 17:44:00|335.44|333.44|335.47|333.47|335.5|333.5|335.43|333.43|11
1724175850000|2024-08-20 17:44:10|335.39|333.39|335.5|333.5|335.53|333.53|335.38|333.38|14
1724175890000|2024-08-20 17:44:50|335.48|333.48|335.48|333.48|335.48|333.48|335.48|333.48|1
1724175900000|2024-08-20 17:45:00|335.43|333.43|335.32|333.32|335.43|333.43|335.25|333.25|13
1724175910000|2024-08-20 17:45:10|335.36|333.36|335.36|333.36|335.38|333.38|335.33|333.33|5
1724175920000|2024-08-20 17:45:20|335.34|333.34|335.34|333.34|335.42|333.42|335.34|333.34|13
1724175930000|2024-08-20 17:45:30|335.32|333.32|335.18|333.18|335.32|333.32|335.16|333.16|7
1724175940000|2024-08-20 17:45:40|335.15|333.15|335.04|333.04|335.17|333.17|335.04|333.04|11
1724175960000|2024-08-20 17:46:00|335.02|333.02|335.09|333.09|335.09|333.09|334.95|332.95|15
1724175970000|2024-08-20 17:46:10|335.05|333.05|335.08|333.08|335.09|333.09|335.03|333.03|11
1724175980000|2024-08-20 17:46:20|335.09|333.09|335.12|333.12|335.14|333.14|335.08|333.08|12
1724175990000|2024-08-20 17:46:30|335.1|333.1|335.48|333.48|335.48|333.48|335.07|333.07|8
1724176000000|2024-08-20 17:46:40|335.44|333.44|335.46|333.46|335.46|333.46|335.42|333.42|5
1724176020000|2024-08-20 17:47:00|335.47|333.47|335.52|333.52|335.52|333.52|335.43|333.43|14
1724176030000|2024-08-20 17:47:10|335.51|333.51|335.56|333.56|335.56|333.56|335.51|333.51|5
1724176060000|2024-08-20 17:47:40|335.58|333.58|335.58|333.58|335.58|333.58|335.56|333.56|3
1724176070000|2024-08-20 17:47:50|335.56|333.56|335.75|333.75|335.77|333.77|335.56|333.56|6
1724176080000|2024-08-20 17:48:00|335.71|333.71|335.71|333.71|335.77|333.77|335.71|333.71|9
1724176090000|2024-08-20 17:48:10|335.72|333.72|335.69|333.69|335.73|333.73|335.64|333.64|21
1724176100000|2024-08-20 17:48:20|335.68|333.68|335.8|333.8|335.81|333.81|335.68|333.68|12
1724176110000|2024-08-20 17:48:30|335.77|333.77|335.77|333.77|335.77|333.77|335.62|333.62|15
1724176120000|2024-08-20 17:48:40|335.78|333.78|335.75|333.75|335.78|333.78|335.72|333.72|17
1724176130000|2024-08-20 17:48:50|335.77|333.77|335.74|333.74|335.81|333.81|335.74|333.74|15
1724176140000|2024-08-20 17:49:00|335.75|333.75|335.78|333.78|335.8|333.8|335.75|333.75|11
1724176150000|2024-08-20 17:49:10|335.74|333.74|335.72|333.72|335.74|333.74|335.71|333.71|13
1724176160000|2024-08-20 17:49:20|335.83|333.83|335.85|333.85|335.85|333.85|335.83|333.83|2
1724176170000|2024-08-20 17:49:30|335.87|333.87|335.93|333.93|335.96|333.96|335.87|333.87|4
1724176180000|2024-08-20 17:49:40|335.95|333.95|335.85|333.85|335.96|333.96|335.82|333.82|9
1724176200000|2024-08-20 17:50:00|335.93|333.93|335.73|333.73|335.93|333.93|335.73|333.73|10
1724176210000|2024-08-20 17:50:10|335.75|333.75|335.79|333.79|335.83|333.83|335.75|333.75|12
1724176220000|2024-08-20 17:50:20|335.78|333.78|335.86|333.86|335.86|333.86|335.78|333.78|7
1724176230000|2024-08-20 17:50:30|335.88|333.88|335.92|333.92|335.93|333.93|335.88|333.88|4
1724176240000|2024-08-20 17:50:40|335.95|333.95|335.95|333.95|335.96|333.96|335.94|333.94|5
1724176250000|2024-08-20 17:50:50|335.97|333.97|336.03|334.03|336.03|334.03|335.97|333.97|5
1724176260000|2024-08-20 17:51:00|336.06|334.06|336.11|334.11|336.11|334.11|336.06|334.06|8
1724176270000|2024-08-20 17:51:10|336.12|334.12|336.13|334.13|336.15|334.15|336.12|334.12|3
1724176290000|2024-08-20 17:51:30|336.15|334.15|336.23|334.23|336.23|334.23|336.13|334.13|8
1724176300000|2024-08-20 17:51:40|336.22|334.22|336.22|334.22|336.22|334.22|336.22|334.22|1
1724176310000|2024-08-20 17:51:50|336.17|334.17|336.21|334.21|336.21|334.21|336.13|334.13|14
1724176320000|2024-08-20 17:52:00|336.23|334.23|336.23|334.23|336.23|334.23|336.22|334.22|3
1724176330000|2024-08-20 17:52:10|336.22|334.22|336.2|334.2|336.23|334.23|336.19|334.19|10
1724176340000|2024-08-20 17:52:20|336.21|334.21|336.21|334.21|336.21|334.21|336.2|334.2|5
1724176350000|2024-08-20 17:52:30|336.22|334.22|336.2|334.2|336.22|334.22|336.19|334.19|4
1724176360000|2024-08-20 17:52:40|336.21|334.21|336.21|334.21|336.21|334.21|336.21|334.21|1
1724176370000|2024-08-20 17:52:50|336.22|334.22|336.23|334.23|336.23|334.23|336.22|334.22|2
1724176380000|2024-08-20 17:53:00|336.26|334.26|336.28|334.28|336.28|334.28|336.26|334.26|2
1724176390000|2024-08-20 17:53:10|336.27|334.27|336.27|334.27|336.27|334.27|336.27|334.27|1
1724176400000|2024-08-20 17:53:20|336.26|334.26|336.23|334.23|336.26|334.26|336.23|334.23|2
1724176430000|2024-08-20 17:53:50|336.25|334.25|336.24|334.24|336.25|334.25|336.23|334.23|3
1724176440000|2024-08-20 17:54:00|336.23|334.23|336.23|334.23|336.23|334.23|336.23|334.23|1
1724176450000|2024-08-20 17:54:10|336.24|334.24|336.23|334.23|336.24|334.24|336.23|334.23|2
1724176460000|2024-08-20 17:54:20|336.24|334.24|336.24|334.24|336.25|334.25|336.23|334.23|8
1724176470000|2024-08-20 17:54:30|336.26|334.26|336.47|334.47|336.47|334.47|336.26|334.26|7
1724176480000|2024-08-20 17:54:40|336.43|334.43|336.43|334.43|336.43|334.43|336.43|334.43|1
1724176500000|2024-08-20 17:55:00|336.45|334.45|336.95|334.95|337|335|336.45|334.45|21
1724176510000|2024-08-20 17:55:10|336.94|334.94|336.71|334.71|336.94|334.94|336.71|334.71|6
1724176520000|2024-08-20 17:55:20|336.64|334.64|336.71|334.71|336.71|334.71|336.64|334.64|12
1724176530000|2024-08-20 17:55:30|336.66|334.66|336.61|334.61|336.66|334.66|336.61|334.61|10
1724176540000|2024-08-20 17:55:40|336.63|334.63|336.62|334.62|336.71|334.71|336.59|334.59|10
1724176550000|2024-08-20 17:55:50|336.63|334.63|336.75|334.75|336.8|334.8|336.59|334.59|21
1724176560000|2024-08-20 17:56:00|336.74|334.74|336.76|334.76|336.77|334.77|336.72|334.72|22
1724176570000|2024-08-20 17:56:10|336.75|334.75|336.71|334.71|336.76|334.76|336.7|334.7|9
1724176580000|2024-08-20 17:56:20|336.72|334.72|336.79|334.79|336.81|334.81|336.72|334.72|23
1724176590000|2024-08-20 17:56:30|336.78|334.78|336.6|334.6|336.78|334.78|336.58|334.58|16
1724176600000|2024-08-20 17:56:40|336.61|334.61|336.79|334.79|336.8|334.8|336.61|334.61|26
1724176610000|2024-08-20 17:56:50|336.77|334.77|336.82|334.82|336.85|334.85|336.77|334.77|20
1724176620000|2024-08-20 17:57:00|336.76|334.76|336.75|334.75|336.81|334.81|336.74|334.74|22
1724176630000|2024-08-20 17:57:10|336.73|334.73|336.75|334.75|336.75|334.75|336.66|334.66|22
1724176640000|2024-08-20 17:57:20|336.74|334.74|336.62|334.62|336.75|334.75|336.62|334.62|13
1724176650000|2024-08-20 17:57:30|336.59|334.59|336.6|334.6|336.64|334.64|336.59|334.59|17
1724176660000|2024-08-20 17:57:40|336.61|334.61|336.54|334.54|336.61|334.61|336.52|334.52|16
1724176670000|2024-08-20 17:57:50|336.55|334.55|336.65|334.65|336.65|334.65|336.55|334.55|12
1724176680000|2024-08-20 17:58:00|336.63|334.63|336.7|334.7|336.7|334.7|336.62|334.62|13
1724176690000|2024-08-20 17:58:10|336.66|334.66|336.56|334.56|336.68|334.68|336.55|334.55|25
1724176700000|2024-08-20 17:58:20|336.55|334.55|336.62|334.62|336.64|334.64|336.55|334.55|16
1724176710000|2024-08-20 17:58:30|336.63|334.63|336.56|334.56|336.63|334.63|336.52|334.52|18
1724176720000|2024-08-20 17:58:40|336.55|334.55|336.43|334.43|336.55|334.55|336.41|334.41|15
1724176730000|2024-08-20 17:58:50|336.42|334.42|336.38|334.38|336.43|334.43|336.32|334.32|20
1724176740000|2024-08-20 17:59:00|336.4|334.4|336.49|334.49|336.49|334.49|336.4|334.4|16
1724176750000|2024-08-20 17:59:10|336.55|334.55|336.55|334.55|336.55|334.55|336.52|334.52|19
1724176760000|2024-08-20 17:59:20|336.53|334.53|336.53|334.53|336.56|334.56|336.51|334.51|16
1724176770000|2024-08-20 17:59:30|336.52|334.52|336.53|334.53|336.56|334.56|336.52|334.52|6
1724176780000|2024-08-20 17:59:40|336.51|334.51|336.56|334.56|336.56|334.56|336.48|334.48|17
1724176790000|2024-08-20 17:59:50|336.55|334.55|336.47|334.47|336.57|334.57|336.47|334.47|15
1724176800000|2024-08-20 18:00:00|336.52|334.52|336.42|334.42|336.52|334.52|336.37|334.37|21
1724176810000|2024-08-20 18:00:10|336.43|334.43|336.34|334.34|336.46|334.46|336.32|334.32|21
1724176820000|2024-08-20 18:00:20|336.35|334.35|336.29|334.29|336.35|334.35|336.29|334.29|10
1724176830000|2024-08-20 18:00:30|336.3|334.3|336.32|334.32|336.35|334.35|336.23|334.23|20
1724176840000|2024-08-20 18:00:40|336.31|334.31|336.45|334.45|336.46|334.46|336.26|334.26|24
1724176850000|2024-08-20 18:00:50|336.42|334.42|336.41|334.41|336.43|334.43|336.38|334.38|10
1724176860000|2024-08-20 18:01:00|336.39|334.39|336.24|334.24|336.4|334.4|336.23|334.23|28
1724176870000|2024-08-20 18:01:10|336.23|334.23|336.3|334.3|336.3|334.3|336.17|334.17|21
1724176880000|2024-08-20 18:01:20|336.28|334.28|336.23|334.23|336.28|334.28|336.22|334.22|14
1724176890000|2024-08-20 18:01:30|336.22|334.22|336.27|334.27|336.28|334.28|336.21|334.21|12
1724176900000|2024-08-20 18:01:40|336.24|334.24|336.24|334.24|336.28|334.28|336.22|334.22|16
1724176910000|2024-08-20 18:01:50|336.23|334.23|336.23|334.23|336.25|334.25|336.22|334.22|16
1724176920000|2024-08-20 18:02:00|336.2|334.2|336.23|334.23|336.25|334.25|336.17|334.17|12
1724176930000|2024-08-20 18:02:10|336.22|334.22|336.23|334.23|336.24|334.24|336.21|334.21|14
1724176940000|2024-08-20 18:02:20|336.22|334.22|336.25|334.25|336.27|334.27|336.22|334.22|14
1724176950000|2024-08-20 18:02:30|336.24|334.24|336.31|334.31|336.33|334.33|336.24|334.24|11
1724176960000|2024-08-20 18:02:40|336.3|334.3|336.41|334.41|336.44|334.44|336.3|334.3|12
1724176970000|2024-08-20 18:02:50|336.42|334.42|336.43|334.43|336.45|334.45|336.42|334.42|10
1724176980000|2024-08-20 18:03:00|336.44|334.44|336.43|334.43|336.46|334.46|336.42|334.42|18
1724176990000|2024-08-20 18:03:10|336.44|334.44|336.57|334.57|336.58|334.58|336.34|334.34|21
1724177000000|2024-08-20 18:03:20|336.55|334.55|336.58|334.58|336.68|334.68|336.55|334.55|13
1724177010000|2024-08-20 18:03:30|336.57|334.57|336.58|334.58|336.58|334.58|336.5|334.5|24
1724177020000|2024-08-20 18:03:40|336.54|334.54|336.6|334.6|336.68|334.68|336.53|334.53|21
1724177030000|2024-08-20 18:03:50|336.61|334.61|336.65|334.65|336.65|334.65|336.58|334.58|13
1724177040000|2024-08-20 18:04:00|336.62|334.62|336.59|334.59|336.62|334.62|336.54|334.54|13
1724177050000|2024-08-20 18:04:10|336.6|334.6|336.55|334.55|336.65|334.65|336.52|334.52|22
1724177060000|2024-08-20 18:04:20|336.54|334.54|336.63|334.63|336.63|334.63|336.53|334.53|9
1724177070000|2024-08-20 18:04:30|336.64|334.64|336.57|334.57|336.64|334.64|336.56|334.56|14
1724177080000|2024-08-20 18:04:40|336.59|334.59|336.6|334.6|336.63|334.63|336.59|334.59|16
1724177090000|2024-08-20 18:04:50|336.57|334.57|336.75|334.75|336.75|334.75|336.56|334.56|21
1724177100000|2024-08-20 18:05:00|336.74|334.74|336.91|334.91|336.92|334.92|336.7|334.7|24
1724177110000|2024-08-20 18:05:10|336.92|334.92|336.94|334.94|336.94|334.94|336.92|334.92|2
1724177120000|2024-08-20 18:05:20|336.93|334.93|336.94|334.94|336.94|334.94|336.92|334.92|7
1724177130000|2024-08-20 18:05:30|336.96|334.96|336.94|334.94|336.96|334.96|336.94|334.94|2
1724177150000|2024-08-20 18:05:50|336.95|334.95|337.08|335.08|337.08|335.08|336.94|334.94|6
1724177160000|2024-08-20 18:06:00|337.09|335.09|337.08|335.08|337.09|335.09|337.08|335.08|2
1724177180000|2024-08-20 18:06:20|337.03|335.03|337.01|335.01|337.03|335.03|336.98|334.98|8
1724177200000|2024-08-20 18:06:40|336.99|334.99|337.08|335.08|337.08|335.08|336.99|334.99|6
1724177210000|2024-08-20 18:06:50|337.07|335.07|337.03|335.03|337.07|335.07|337.01|335.01|5
1724177220000|2024-08-20 18:07:00|337.01|335.01|337.08|335.08|337.08|335.08|336.98|334.98|20
1724177240000|2024-08-20 18:07:20|337.05|335.05|337.08|335.08|337.08|335.08|337.03|335.03|11
1724177260000|2024-08-20 18:07:40|337.05|335.05|336.99|334.99|337.05|335.05|336.99|334.99|16
1724177270000|2024-08-20 18:07:50|337|335|337|335|337.04|335.04|336.99|334.99|15
1724177280000|2024-08-20 18:08:00|337.01|335.01|336.99|334.99|337.02|335.02|336.98|334.98|7
1724177290000|2024-08-20 18:08:10|336.98|334.98|337.08|335.08|337.08|335.08|336.98|334.98|15
1724177300000|2024-08-20 18:08:20|337.09|335.09|337.08|335.08|337.09|335.09|337.08|335.08|2
1724177310000|2024-08-20 18:08:30|337.1|335.1|337.1|335.1|337.1|335.1|337.1|335.1|1
1724177320000|2024-08-20 18:08:40|337.12|335.12|337.15|335.15|337.15|335.15|337.08|335.08|12
1724177330000|2024-08-20 18:08:50|337.12|335.12|337.13|335.13|337.13|335.13|337.09|335.09|4
1724177340000|2024-08-20 18:09:00|337.08|335.08|337.11|335.11|337.11|335.11|337.08|335.08|3
1724177350000|2024-08-20 18:09:10|337.13|335.13|337.18|335.18|337.18|335.18|337.13|335.13|7
1724177360000|2024-08-20 18:09:20|337.15|335.15|337.14|335.14|337.17|335.17|337.14|335.14|5
1724177380000|2024-08-20 18:09:40|337.1|335.1|337.11|335.11|337.11|335.11|337.1|335.1|4
1724177390000|2024-08-20 18:09:50|337.1|335.1|337.1|335.1|337.12|335.12|337.05|335.05|23
1724177400000|2024-08-20 18:10:00|337.11|335.11|337.08|335.08|337.12|335.12|337.06|335.06|24
1724177410000|2024-08-20 18:10:10|337.09|335.09|337.05|335.05|337.09|335.09|337.05|335.05|6
1724177420000|2024-08-20 18:10:20|337.04|335.04|336.99|334.99|337.05|335.05|336.99|334.99|6
1724177430000|2024-08-20 18:10:30|336.98|334.98|336.94|334.94|336.98|334.98|336.94|334.94|5
1724177440000|2024-08-20 18:10:40|336.93|334.93|336.91|334.91|336.93|334.93|336.91|334.91|3
1724177450000|2024-08-20 18:10:50|336.9|334.9|336.87|334.87|336.9|334.9|336.87|334.87|4
1724177460000|2024-08-20 18:11:00|336.86|334.86|336.89|334.89|336.89|334.89|336.86|334.86|4
1724177470000|2024-08-20 18:11:10|336.93|334.93|336.65|334.65|336.93|334.93|336.61|334.61|10
1724177480000|2024-08-20 18:11:20|336.66|334.66|336.62|334.62|336.66|334.66|336.6|334.6|23
1724177490000|2024-08-20 18:11:30|336.63|334.63|336.92|334.92|336.93|334.93|336.62|334.62|17
1724177500000|2024-08-20 18:11:40|336.85|334.85|336.88|334.88|336.89|334.89|336.81|334.81|19
1724177510000|2024-08-20 18:11:50|336.85|334.85|336.88|334.88|336.88|334.88|336.82|334.82|9
1724177520000|2024-08-20 18:12:00|336.9|334.9|337.06|335.06|337.07|335.07|336.86|334.86|13
1724177530000|2024-08-20 18:12:10|337.07|335.07|337.06|335.06|337.07|335.07|337.02|335.02|24
1724177540000|2024-08-20 18:12:20|337.07|335.07|337.08|335.08|337.09|335.09|337.03|335.03|12
1724177550000|2024-08-20 18:12:30|337.07|335.07|337.08|335.08|337.1|335.1|337.05|335.05|15
1724177560000|2024-08-20 18:12:40|337.09|335.09|337.04|335.04|337.1|335.1|337.04|335.04|19
1724177570000|2024-08-20 18:12:50|337.05|335.05|337.12|335.12|337.12|335.12|337.04|335.04|19
1724177580000|2024-08-20 18:13:00|337.09|335.09|337.14|335.14|337.14|335.14|337.09|335.09|10
1724177590000|2024-08-20 18:13:10|337.13|335.13|337.13|335.13|337.14|335.14|337.13|335.13|7
1724177600000|2024-08-20 18:13:20|337.11|335.11|337.14|335.14|337.15|335.15|337.1|335.1|13
1724177610000|2024-08-20 18:13:30|337.12|335.12|337.08|335.08|337.13|335.13|337.07|335.07|16
1724177620000|2024-08-20 18:13:40|337.1|335.1|337.42|335.42|337.46|335.46|337.08|335.08|18
1724177630000|2024-08-20 18:13:50|337.4|335.4|337.36|335.36|337.4|335.4|337.36|335.36|3
1724177640000|2024-08-20 18:14:00|337.18|335.18|337.17|335.17|337.19|335.19|337.12|335.12|16
1724177650000|2024-08-20 18:14:10|337.18|335.18|337.14|335.14|337.2|335.2|337.13|335.13|14
1724177660000|2024-08-20 18:14:20|337.13|335.13|337.08|335.08|337.15|335.15|337.03|335.03|18
1724177670000|2024-08-20 18:14:30|337.06|335.06|336.96|334.96|337.08|335.08|336.96|334.96|10
1724177680000|2024-08-20 18:14:40|336.97|334.97|337.02|335.02|337.06|335.06|336.97|334.97|13
1724177690000|2024-08-20 18:14:50|337.04|335.04|337.05|335.05|337.05|335.05|337.04|335.04|2
1724177700000|2024-08-20 18:15:00|337.03|335.03|337.09|335.09|337.15|335.15|336.99|334.99|14
1724177710000|2024-08-20 18:15:10|337.11|335.11|337.27|335.27|337.35|335.35|337.11|335.11|19
1724177720000|2024-08-20 18:15:20|337.21|335.21|337.28|335.28|337.31|335.31|337.19|335.19|19
1724177730000|2024-08-20 18:15:30|337.29|335.29|337.25|335.25|337.42|335.42|337.25|335.25|18
1724177740000|2024-08-20 18:15:40|337.26|335.26|337.04|335.04|337.26|335.26|337.04|335.04|19
1724177750000|2024-08-20 18:15:50|337.02|335.02|337|335|337.03|335.03|336.98|334.98|16
1724177760000|2024-08-20 18:16:00|336.99|334.99|337.2|335.2|337.32|335.32|336.93|334.93|20
1724177770000|2024-08-20 18:16:10|337.18|335.18|337.19|335.19|337.26|335.26|337.17|335.17|19
1724177780000|2024-08-20 18:16:20|337.2|335.2|337.2|335.2|337.2|335.2|337.17|335.17|3
1724177790000|2024-08-20 18:16:30|337.23|335.23|337.15|335.15|337.23|335.23|337.13|335.13|17
1724177800000|2024-08-20 18:16:40|337.16|335.16|337.23|335.23|337.26|335.26|337.14|335.14|14
1724177810000|2024-08-20 18:16:50|337.24|335.24|337.25|335.25|337.27|335.27|337.22|335.22|16
1724177820000|2024-08-20 18:17:00|337.26|335.26|337.39|335.39|337.39|335.39|337.26|335.26|11
1724177830000|2024-08-20 18:17:10|337.4|335.4|337.54|335.54|337.56|335.56|337.4|335.4|17
1724177840000|2024-08-20 18:17:20|337.55|335.55|337.55|335.55|337.6|335.6|337.54|335.54|14
1724177850000|2024-08-20 18:17:30|337.53|335.53|337.54|335.54|337.57|335.57|337.52|335.52|16
1724177860000|2024-08-20 18:17:40|337.53|335.53|337.65|335.65|337.65|335.65|337.52|335.52|12
1724177870000|2024-08-20 18:17:50|337.66|335.66|337.62|335.62|337.75|335.75|337.62|335.62|14
1724177880000|2024-08-20 18:18:00|337.61|335.61|337.57|335.57|337.65|335.65|337.55|335.55|15
1724177890000|2024-08-20 18:18:10|337.56|335.56|337.47|335.47|337.57|335.57|337.45|335.45|15
1724177900000|2024-08-20 18:18:20|337.41|335.41|337.43|335.43|337.45|335.45|337.4|335.4|15
1724177910000|2024-08-20 18:18:30|337.45|335.45|337.48|335.48|337.49|335.49|337.39|335.39|15
1724177920000|2024-08-20 18:18:40|337.49|335.49|337.43|335.43|337.55|335.55|337.41|335.41|19
1724177930000|2024-08-20 18:18:50|337.42|335.42|337.44|335.44|337.45|335.45|337.42|335.42|16
1724177940000|2024-08-20 18:19:00|337.46|335.46|337.55|335.55|337.55|335.55|337.46|335.46|9
1724177950000|2024-08-20 18:19:10|337.57|335.57|337.61|335.61|337.63|335.63|337.55|335.55|17
1724177960000|2024-08-20 18:19:20|337.6|335.6|337.62|335.62|337.66|335.66|337.59|335.59|9
1724177970000|2024-08-20 18:19:30|337.6|335.6|337.58|335.58|337.62|335.62|337.58|335.58|11
1724177980000|2024-08-20 18:19:40|337.57|335.57|337.55|335.55|337.57|335.57|337.54|335.54|6
1724177990000|2024-08-20 18:19:50|337.59|335.59|337.6|335.6|337.64|335.64|337.59|335.59|5
1724178000000|2024-08-20 18:20:00|337.59|335.59|337.7|335.7|337.72|335.72|337.58|335.58|16
1724178010000|2024-08-20 18:20:10|337.65|335.65|337.5|335.5|337.65|335.65|337.5|335.5|11
1724178020000|2024-08-20 18:20:20|337.49|335.49|337.52|335.52|337.55|335.55|337.45|335.45|18
1724178030000|2024-08-20 18:20:30|337.53|335.53|337.54|335.54|337.56|335.56|337.53|335.53|12
1724178040000|2024-08-20 18:20:40|337.55|335.55|337.45|335.45|337.58|335.58|337.44|335.44|22
1724178050000|2024-08-20 18:20:50|337.46|335.46|337.55|335.55|337.55|335.55|337.46|335.46|15
1724178060000|2024-08-20 18:21:00|337.53|335.53|337.53|335.53|337.56|335.56|337.48|335.48|19
1724178070000|2024-08-20 18:21:10|337.52|335.52|337.52|335.52|337.52|335.52|337.44|335.44|18
1724178080000|2024-08-20 18:21:20|337.53|335.53|337.62|335.62|337.63|335.63|337.53|335.53|10
1724178090000|2024-08-20 18:21:30|337.63|335.63|337.7|335.7|337.7|335.7|337.61|335.61|12
1724178100000|2024-08-20 18:21:40|337.74|335.74|337.76|335.76|337.81|335.81|337.74|335.74|25
1724178110000|2024-08-20 18:21:50|337.75|335.75|337.88|335.88|337.95|335.95|337.75|335.75|15
1724178120000|2024-08-20 18:22:00|337.9|335.9|337.77|335.77|337.92|335.92|337.77|335.77|19
1724178130000|2024-08-20 18:22:10|337.75|335.75|337.76|335.76|337.78|335.78|337.71|335.71|23
1724178140000|2024-08-20 18:22:20|337.77|335.77|337.77|335.77|337.77|335.77|337.71|335.71|14
1724178150000|2024-08-20 18:22:30|337.78|335.78|337.8|335.8|337.8|335.8|337.78|335.78|2
1724178160000|2024-08-20 18:22:40|337.79|335.79|337.78|335.78|337.83|335.83|337.77|335.77|13
1724178170000|2024-08-20 18:22:50|337.77|335.77|337.76|335.76|337.8|335.8|337.75|335.75|10
1724178180000|2024-08-20 18:23:00|337.77|335.77|337.78|335.78|337.78|335.78|337.75|335.75|7
1724178190000|2024-08-20 18:23:10|337.76|335.76|337.72|335.72|337.78|335.78|337.72|335.72|11
1724178200000|2024-08-20 18:23:20|337.73|335.73|337.72|335.72|337.78|335.78|337.72|335.72|22
1724178210000|2024-08-20 18:23:30|337.76|335.76|337.68|335.68|337.76|335.76|337.65|335.65|17
1724178220000|2024-08-20 18:23:40|337.64|335.64|337.66|335.66|337.67|335.67|337.59|335.59|20
1724178230000|2024-08-20 18:23:50|337.67|335.67|337.74|335.74|337.78|335.78|337.67|335.67|25
1724178240000|2024-08-20 18:24:00|337.73|335.73|337.74|335.74|337.75|335.75|337.65|335.65|25
1724178250000|2024-08-20 18:24:10|337.7|335.7|337.7|335.7|337.73|335.73|337.68|335.68|23
1724178260000|2024-08-20 18:24:20|337.65|335.65|337.58|335.58|337.65|335.65|337.54|335.54|20
1724178270000|2024-08-20 18:24:30|337.61|335.61|337.64|335.64|337.64|335.64|337.53|335.53|17
1724178280000|2024-08-20 18:24:40|337.65|335.65|337.71|335.71|337.74|335.74|337.64|335.64|15
1724178290000|2024-08-20 18:24:50|337.69|335.69|337.67|335.67|337.71|335.71|337.63|335.63|16
1724178300000|2024-08-20 18:25:00|337.62|335.62|337.68|335.68|337.69|335.69|337.62|335.62|14
1724178310000|2024-08-20 18:25:10|337.67|335.67|337.51|335.51|337.67|335.67|337.51|335.51|22
1724178320000|2024-08-20 18:25:20|337.44|335.44|337.37|335.37|337.48|335.48|337.37|335.37|18
1724178330000|2024-08-20 18:25:30|337.39|335.39|337.35|335.35|337.39|335.39|337.33|335.33|17
1724178340000|2024-08-20 18:25:40|337.37|335.37|337.27|335.27|337.37|335.37|337.25|335.25|21
1724178350000|2024-08-20 18:25:50|337.28|335.28|337.27|335.27|337.3|335.3|337.26|335.26|12
1724178360000|2024-08-20 18:26:00|337.26|335.26|337.26|335.26|337.29|335.29|337.23|335.23|21
1724178370000|2024-08-20 18:26:10|337.25|335.25|337.14|335.14|337.25|335.25|337.11|335.11|19
1724178380000|2024-08-20 18:26:20|337.13|335.13|336.95|334.95|337.18|335.18|336.94|334.94|17
1724178390000|2024-08-20 18:26:30|336.92|334.92|336.79|334.79|336.92|334.92|336.75|334.75|21
1724178400000|2024-08-20 18:26:40|336.78|334.78|336.79|334.79|336.79|334.79|336.75|334.75|13
1724178410000|2024-08-20 18:26:50|336.75|334.75|336.71|334.71|336.79|334.79|336.71|334.71|19
1724178420000|2024-08-20 18:27:00|336.7|334.7|336.69|334.69|336.72|334.72|336.69|334.69|3
1724178430000|2024-08-20 18:27:10|336.71|334.71|336.8|334.8|336.89|334.89|336.71|334.71|11
1724178440000|2024-08-20 18:27:20|336.81|334.81|336.81|334.81|336.85|334.85|336.79|334.79|20
1724178450000|2024-08-20 18:27:30|336.78|334.78|336.75|334.75|336.8|334.8|336.72|334.72|18
1724178460000|2024-08-20 18:27:40|336.77|334.77|336.75|334.75|336.78|334.78|336.73|334.73|8
1724178470000|2024-08-20 18:27:50|336.7|334.7|336.78|334.78|336.78|334.78|336.7|334.7|15
1724178480000|2024-08-20 18:28:00|336.77|334.77|336.72|334.72|336.78|334.78|336.72|334.72|5
1724178490000|2024-08-20 18:28:10|336.67|334.67|336.8|334.8|336.81|334.81|336.67|334.67|10
1724178500000|2024-08-20 18:28:20|336.78|334.78|336.79|334.79|336.8|334.8|336.78|334.78|12
1724178510000|2024-08-20 18:28:30|336.76|334.76|336.76|334.76|336.78|334.78|336.73|334.73|5
1724178520000|2024-08-20 18:28:40|336.73|334.73|336.87|334.87|336.89|334.89|336.73|334.73|13
1724178530000|2024-08-20 18:28:50|336.83|334.83|336.82|334.82|336.84|334.84|336.78|334.78|4
1724178540000|2024-08-20 18:29:00|336.78|334.78|336.81|334.81|336.83|334.83|336.78|334.78|8
1724178550000|2024-08-20 18:29:10|336.82|334.82|336.81|334.81|336.83|334.83|336.78|334.78|18
1724178560000|2024-08-20 18:29:20|336.8|334.8|336.78|334.78|336.82|334.82|336.74|334.74|12
1724178570000|2024-08-20 18:29:30|336.73|334.73|336.7|334.7|336.75|334.75|336.7|334.7|9
1724178580000|2024-08-20 18:29:40|336.64|334.64|336.69|334.69|336.69|334.69|336.64|334.64|2
1724178590000|2024-08-20 18:29:50|336.68|334.68|336.66|334.66|336.68|334.68|336.65|334.65|11
1724178600000|2024-08-20 18:30:00|336.65|334.65|336.67|334.67|336.68|334.68|336.64|334.64|14
1724178610000|2024-08-20 18:30:10|336.63|334.63|336.5|334.5|336.65|334.65|336.5|334.5|19
1724178620000|2024-08-20 18:30:20|336.45|334.45|336.43|334.43|336.47|334.47|336.4|334.4|6
1724178630000|2024-08-20 18:30:30|336.39|334.39|336.37|334.37|336.42|334.42|336.35|334.35|16
1724178640000|2024-08-20 18:30:40|336.38|334.38|336.4|334.4|336.4|334.4|336.36|334.36|10
1724178650000|2024-08-20 18:30:50|336.41|334.41|336.46|334.46|336.49|334.49|336.41|334.41|9
1724178660000|2024-08-20 18:31:00|336.44|334.44|336.48|334.48|336.48|334.48|336.42|334.42|11
1724178670000|2024-08-20 18:31:10|336.46|334.46|336.47|334.47|336.48|334.48|336.45|334.45|4
1724178680000|2024-08-20 18:31:20|336.44|334.44|336.45|334.45|336.46|334.46|336.44|334.44|10
1724178690000|2024-08-20 18:31:30|336.46|334.46|336.44|334.44|336.47|334.47|336.44|334.44|8
1724178700000|2024-08-20 18:31:40|336.42|334.42|336.44|334.44|336.45|334.45|336.42|334.42|3
1724178710000|2024-08-20 18:31:50|336.43|334.43|336.36|334.36|336.45|334.45|336.31|334.31|11
1724178720000|2024-08-20 18:32:00|336.37|334.37|336.33|334.33|336.37|334.37|336.29|334.29|10
1724178730000|2024-08-20 18:32:10|336.27|334.27|336.16|334.16|336.27|334.27|336.15|334.15|8
1724178740000|2024-08-20 18:32:20|336.17|334.17|336.15|334.15|336.26|334.26|336.15|334.15|19
1724178750000|2024-08-20 18:32:30|336.19|334.19|336.29|334.29|336.29|334.29|336.19|334.19|6
1724178760000|2024-08-20 18:32:40|336.3|334.3|336.29|334.29|336.3|334.3|336.29|334.29|2
1724178770000|2024-08-20 18:32:50|336.32|334.32|336.39|334.39|336.41|334.41|336.32|334.32|13
1724178780000|2024-08-20 18:33:00|336.37|334.37|336.3|334.3|336.37|334.37|336.28|334.28|13
1724178790000|2024-08-20 18:33:10|336.33|334.33|336.33|334.33|336.36|334.36|336.32|334.32|7
1724178800000|2024-08-20 18:33:20|336.34|334.34|336.28|334.28|336.34|334.34|336.28|334.28|13
1724178810000|2024-08-20 18:33:30|336.29|334.29|336.4|334.4|336.41|334.41|336.28|334.28|6
1724178820000|2024-08-20 18:33:40|336.41|334.41|336.41|334.41|336.44|334.44|336.4|334.4|8
1724178830000|2024-08-20 18:33:50|336.42|334.42|336.39|334.39|336.43|334.43|336.39|334.39|14
1724178840000|2024-08-20 18:34:00|336.35|334.35|336.37|334.37|336.38|334.38|336.34|334.34|13
1724178850000|2024-08-20 18:34:10|336.36|334.36|336.37|334.37|336.37|334.37|336.29|334.29|9
1724178860000|2024-08-20 18:34:20|336.36|334.36|336.27|334.27|336.36|334.36|336.27|334.27|6
1724178870000|2024-08-20 18:34:30|336.29|334.29|336.3|334.3|336.33|334.33|336.29|334.29|7
1724178880000|2024-08-20 18:34:40|336.29|334.29|336.29|334.29|336.29|334.29|336.28|334.28|3
1724178890000|2024-08-20 18:34:50|336.3|334.3|336.3|334.3|336.32|334.32|336.3|334.3|13
1724178900000|2024-08-20 18:35:00|336.31|334.31|336.44|334.44|336.44|334.44|336.31|334.31|11
1724178910000|2024-08-20 18:35:10|336.43|334.43|336.32|334.32|336.43|334.43|336.32|334.32|17
1724178920000|2024-08-20 18:35:20|336.29|334.29|336.36|334.36|336.38|334.38|336.29|334.29|16
1724178930000|2024-08-20 18:35:30|336.35|334.35|336.24|334.24|336.37|334.37|336.24|334.24|18
1724178940000|2024-08-20 18:35:40|336.25|334.25|336.13|334.13|336.25|334.25|336.13|334.13|18
1724178950000|2024-08-20 18:35:50|336.12|334.12|336.09|334.09|336.12|334.12|336.08|334.08|6
1724178960000|2024-08-20 18:36:00|336.08|334.08|335.92|333.92|336.08|334.08|335.9|333.9|18
1724178970000|2024-08-20 18:36:10|335.91|333.91|335.97|333.97|335.97|333.97|335.9|333.9|13
1724178980000|2024-08-20 18:36:20|335.95|333.95|335.97|333.97|335.97|333.97|335.93|333.93|11
1724178990000|2024-08-20 18:36:30|335.98|333.98|336.04|334.04|336.12|334.12|335.98|333.98|9
1724179000000|2024-08-20 18:36:40|336.05|334.05|335.92|333.92|336.05|334.05|335.91|333.91|17
1724179010000|2024-08-20 18:36:50|335.91|333.91|335.91|333.91|335.92|333.92|335.9|333.9|8
1724179020000|2024-08-20 18:37:00|335.92|333.92|335.94|333.94|336|334|335.92|333.92|10
1724179030000|2024-08-20 18:37:10|335.92|333.92|335.95|333.95|335.95|333.95|335.85|333.85|14
1724179040000|2024-08-20 18:37:20|336.01|334.01|336.09|334.09|336.09|334.09|336.01|334.01|6
1724179050000|2024-08-20 18:37:30|336.1|334.1|336.18|334.18|336.2|334.2|336.1|334.1|10
1724179060000|2024-08-20 18:37:40|336.17|334.17|336.16|334.16|336.2|334.2|336.15|334.15|11
1724179070000|2024-08-20 18:37:50|336.17|334.17|336.15|334.15|336.2|334.2|336.12|334.12|8
1724179080000|2024-08-20 18:38:00|336.08|334.08|336.17|334.17|336.17|334.17|336.08|334.08|5
1724179090000|2024-08-20 18:38:10|336.14|334.14|336.21|334.21|336.26|334.26|336.13|334.13|13
1724179100000|2024-08-20 18:38:20|336.22|334.22|336.12|334.12|336.22|334.22|336.08|334.08|12
1724179120000|2024-08-20 18:38:40|336.06|334.06|336.11|334.11|336.11|334.11|336.06|334.06|4
1724179130000|2024-08-20 18:38:50|336.16|334.16|336.21|334.21|336.21|334.21|336.16|334.16|3
1724179140000|2024-08-20 18:39:00|336.22|334.22|336.23|334.23|336.24|334.24|336.22|334.22|6
1724179150000|2024-08-20 18:39:10|336.22|334.22|336.23|334.23|336.24|334.24|336.22|334.22|3
1724179160000|2024-08-20 18:39:20|336.22|334.22|336.24|334.24|336.24|334.24|336.22|334.22|5
1724179170000|2024-08-20 18:39:30|336.22|334.22|336.23|334.23|336.27|334.27|336.15|334.15|6
1724179180000|2024-08-20 18:39:40|336.22|334.22|336.19|334.19|336.23|334.23|336.18|334.18|16
1724179190000|2024-08-20 18:39:50|336.18|334.18|336.18|334.18|336.2|334.2|336.17|334.17|11
1724179200000|2024-08-20 18:40:00|336.17|334.17|336.22|334.22|336.22|334.22|336.14|334.14|13
1724179210000|2024-08-20 18:40:10|336.23|334.23|336.29|334.29|336.31|334.31|336.23|334.23|8
1724179220000|2024-08-20 18:40:20|336.33|334.33|336.43|334.43|336.47|334.47|336.32|334.32|23
1724179230000|2024-08-20 18:40:30|336.42|334.42|336.43|334.43|336.43|334.43|336.38|334.38|5
1724179240000|2024-08-20 18:40:40|336.41|334.41|336.43|334.43|336.5|334.5|336.4|334.4|15
1724179250000|2024-08-20 18:40:50|336.44|334.44|336.45|334.45|336.45|334.45|336.42|334.42|8
1724179260000|2024-08-20 18:41:00|336.43|334.43|336.42|334.42|336.45|334.45|336.42|334.42|17
1724179270000|2024-08-20 18:41:10|336.44|334.44|336.43|334.43|336.45|334.45|336.43|334.43|9
1724179280000|2024-08-20 18:41:20|336.46|334.46|336.46|334.46|336.48|334.48|336.44|334.44|8
1724179290000|2024-08-20 18:41:30|336.48|334.48|336.49|334.49|336.51|334.51|336.48|334.48|4
1724179300000|2024-08-20 18:41:40|336.48|334.48|336.44|334.44|336.48|334.48|336.41|334.41|10
1724179310000|2024-08-20 18:41:50|336.43|334.43|336.52|334.52|336.56|334.56|336.43|334.43|16
1724179320000|2024-08-20 18:42:00|336.54|334.54|336.65|334.65|336.65|334.65|336.52|334.52|17
1724179330000|2024-08-20 18:42:10|336.63|334.63|336.65|334.65|336.65|334.65|336.63|334.63|4
1724179340000|2024-08-20 18:42:20|336.63|334.63|336.93|334.93|336.93|334.93|336.63|334.63|10
1724179350000|2024-08-20 18:42:30|336.88|334.88|337.03|335.03|337.03|335.03|336.83|334.83|17
1724179360000|2024-08-20 18:42:40|337.02|335.02|336.91|334.91|337.03|335.03|336.88|334.88|20
1724179370000|2024-08-20 18:42:50|336.92|334.92|336.89|334.89|336.98|334.98|336.86|334.86|14
1724179380000|2024-08-20 18:43:00|336.88|334.88|336.86|334.86|336.88|334.88|336.84|334.84|9
1724179390000|2024-08-20 18:43:10|336.85|334.85|336.8|334.8|336.86|334.86|336.78|334.78|8
1724179500000|2024-08-20 18:45:00|336.79|334.79|336.75|334.75|336.8|334.8|336.72|334.72|14
1724179510000|2024-08-20 18:45:10|336.76|334.76|336.77|334.77|336.78|334.78|336.73|334.73|13
1724179520000|2024-08-20 18:45:20|336.76|334.76|336.8|334.8|336.8|334.8|336.73|334.73|14
1724179540000|2024-08-20 18:45:40|336.78|334.78|336.79|334.79|336.81|334.81|336.77|334.77|11
1724179550000|2024-08-20 18:45:50|336.82|334.82|336.84|334.84|336.86|334.86|336.81|334.81|9
1724179560000|2024-08-20 18:46:00|336.85|334.85|336.83|334.83|336.87|334.87|336.81|334.81|12
1724179570000|2024-08-20 18:46:10|336.84|334.84|336.86|334.86|336.86|334.86|336.83|334.83|7
1724179580000|2024-08-20 18:46:20|336.85|334.85|336.84|334.84|336.85|334.85|336.78|334.78|13
1724179590000|2024-08-20 18:46:30|336.83|334.83|336.93|334.93|336.93|334.93|336.8|334.8|21
1724179600000|2024-08-20 18:46:40|336.92|334.92|336.91|334.91|336.93|334.93|336.88|334.88|12
1724179610000|2024-08-20 18:46:50|336.9|334.9|336.9|334.9|336.92|334.92|336.9|334.9|6
1724179620000|2024-08-20 18:47:00|336.85|334.85|336.99|334.99|337|335|336.79|334.79|22
1724179630000|2024-08-20 18:47:10|337.01|335.01|337.06|335.06|337.07|335.07|336.98|334.98|13
1724179640000|2024-08-20 18:47:20|337.07|335.07|337.13|335.13|337.15|335.15|337.07|335.07|15
1724179650000|2024-08-20 18:47:30|337.09|335.09|337.04|335.04|337.1|335.1|337.04|335.04|10
1724179660000|2024-08-20 18:47:40|337.05|335.05|337.12|335.12|337.12|335.12|337.03|335.03|13
1724179670000|2024-08-20 18:47:50|337.11|335.11|337.22|335.22|337.23|335.23|337.1|335.1|10
1724179680000|2024-08-20 18:48:00|337.23|335.23|337.19|335.19|337.23|335.23|337.16|335.16|10
1724179690000|2024-08-20 18:48:10|337.2|335.2|337.14|335.14|337.2|335.2|337.1|335.1|11
1724179700000|2024-08-20 18:48:20|337.13|335.13|337.12|335.12|337.17|335.17|337.11|335.11|22
1724179710000|2024-08-20 18:48:30|337.13|335.13|337.14|335.14|337.21|335.21|337.13|335.13|18
1724179720000|2024-08-20 18:48:40|337.17|335.17|337.15|335.15|337.17|335.17|337.15|335.15|5
1724179730000|2024-08-20 18:48:50|337.16|335.16|337.12|335.12|337.16|335.16|337.1|335.1|8
1724179740000|2024-08-20 18:49:00|337.11|335.11|337.13|335.13|337.15|335.15|337.11|335.11|13
1724179750000|2024-08-20 18:49:10|337.12|335.12|337.12|335.12|337.12|335.12|337.12|335.12|1
1724179760000|2024-08-20 18:49:20|337.07|335.07|337.06|335.06|337.08|335.08|337.04|335.04|6
1724179770000|2024-08-20 18:49:30|337.05|335.05|337.11|335.11|337.14|335.14|337.05|335.05|11
1724179780000|2024-08-20 18:49:40|337.08|335.08|337.01|335.01|337.08|335.08|337.01|335.01|8
1724179790000|2024-08-20 18:49:50|337.02|335.02|337.01|335.01|337.03|335.03|337.01|335.01|10
1724179800000|2024-08-20 18:50:00|337|335|337.02|335.02|337.09|335.09|337|335|17
1724179810000|2024-08-20 18:50:10|337.01|335.01|336.99|334.99|337.01|335.01|336.99|334.99|7
1724179820000|2024-08-20 18:50:20|336.97|334.97|336.95|334.95|336.98|334.98|336.95|334.95|11
1724179830000|2024-08-20 18:50:30|336.96|334.96|336.84|334.84|336.96|334.96|336.83|334.83|12
1724179840000|2024-08-20 18:50:40|336.83|334.83|336.94|334.94|336.95|334.95|336.83|334.83|21
1724179850000|2024-08-20 18:50:50|336.93|334.93|336.93|334.93|336.94|334.94|336.83|334.83|25
1724179860000|2024-08-20 18:51:00|336.92|334.92|336.9|334.9|336.96|334.96|336.89|334.89|17
1724179870000|2024-08-20 18:51:10|336.91|334.91|336.92|334.92|336.95|334.95|336.91|334.91|7
1724179880000|2024-08-20 18:51:20|336.93|334.93|336.92|334.92|336.95|334.95|336.91|334.91|9
1724179890000|2024-08-20 18:51:30|336.86|334.86|336.87|334.87|336.88|334.88|336.81|334.81|16
1724179900000|2024-08-20 18:51:40|336.86|334.86|336.8|334.8|336.86|334.86|336.8|334.8|8
1724179910000|2024-08-20 18:51:50|336.79|334.79|336.71|334.71|336.79|334.79|336.69|334.69|15
1724179920000|2024-08-20 18:52:00|336.73|334.73|336.8|334.8|336.82|334.82|336.73|334.73|20
1724179930000|2024-08-20 18:52:10|336.81|334.81|336.74|334.74|336.81|334.81|336.71|334.71|22
1724179940000|2024-08-20 18:52:20|336.73|334.73|336.73|334.73|336.74|334.74|336.72|334.72|5
1724179950000|2024-08-20 18:52:30|336.75|334.75|336.72|334.72|336.77|334.77|336.71|334.71|12
1724179960000|2024-08-20 18:52:40|336.75|334.75|336.85|334.85|336.85|334.85|336.75|334.75|14
1724179970000|2024-08-20 18:52:50|336.86|334.86|336.85|334.85|336.86|334.86|336.85|334.85|6
1724179980000|2024-08-20 18:53:00|336.84|334.84|336.81|334.81|336.85|334.85|336.81|334.81|12
1724179990000|2024-08-20 18:53:10|336.8|334.8|336.8|334.8|336.8|334.8|336.76|334.76|13
1724180000000|2024-08-20 18:53:20|336.79|334.79|336.75|334.75|336.79|334.79|336.75|334.75|9
1724180010000|2024-08-20 18:53:30|336.77|334.77|336.77|334.77|336.8|334.8|336.77|334.77|8
1724180020000|2024-08-20 18:53:40|336.78|334.78|336.78|334.78|336.79|334.79|336.77|334.77|6
1724180030000|2024-08-20 18:53:50|336.79|334.79|336.86|334.86|336.86|334.86|336.79|334.79|12
1724180040000|2024-08-20 18:54:00|336.87|334.87|336.92|334.92|336.95|334.95|336.86|334.86|16
1724180050000|2024-08-20 18:54:10|336.97|334.97|336.99|334.99|336.99|334.99|336.95|334.95|16
1724180060000|2024-08-20 18:54:20|337|335|337.01|335.01|337.02|335.02|336.99|334.99|6
1724180070000|2024-08-20 18:54:30|337.02|335.02|337.02|335.02|337.03|335.03|336.98|334.98|7
1724180080000|2024-08-20 18:54:40|337.04|335.04|337.01|335.01|337.04|335.04|337.01|335.01|3
1724180090000|2024-08-20 18:54:50|337.02|335.02|336.99|334.99|337.02|335.02|336.99|334.99|3
1724180100000|2024-08-20 18:55:00|337.03|335.03|337.01|335.01|337.03|335.03|337.01|335.01|3
1724180110000|2024-08-20 18:55:10|337.03|335.03|337.02|335.02|337.03|335.03|337.02|335.02|2
1724180120000|2024-08-20 18:55:20|337.01|335.01|337.01|335.01|337.01|335.01|337.01|335.01|1
1724180130000|2024-08-20 18:55:30|337|335|336.97|334.97|337|335|336.97|334.97|4
1724180140000|2024-08-20 18:55:40|336.96|334.96|336.94|334.94|336.96|334.96|336.94|334.94|3
1724180180000|2024-08-20 18:56:20|336.95|334.95|337.01|335.01|337.01|335.01|336.95|334.95|2
1724180200000|2024-08-20 18:56:40|337|335|336.99|334.99|337|335|336.99|334.99|2
1724180220000|2024-08-20 18:57:00|336.96|334.96|336.94|334.94|336.96|334.96|336.93|334.93|8
1724180230000|2024-08-20 18:57:10|336.95|334.95|336.94|334.94|336.96|334.96|336.93|334.93|7
1724180240000|2024-08-20 18:57:20|336.93|334.93|336.83|334.83|336.94|334.94|336.83|334.83|9
1724180250000|2024-08-20 18:57:30|336.84|334.84|336.83|334.83|336.84|334.84|336.83|334.83|6
1724180260000|2024-08-20 18:57:40|336.84|334.84|336.84|334.84|336.85|334.85|336.84|334.84|3
1724180270000|2024-08-20 18:57:50|336.83|334.83|336.84|334.84|336.84|334.84|336.83|334.83|2
1724180280000|2024-08-20 18:58:00|336.83|334.83|336.82|334.82|336.84|334.84|336.82|334.82|4
1724180290000|2024-08-20 18:58:10|336.83|334.83|336.83|334.83|336.83|334.83|336.83|334.83|1
1724180300000|2024-08-20 18:58:20|336.82|334.82|336.71|334.71|336.83|334.83|336.71|334.71|12
1724180310000|2024-08-20 18:58:30|336.72|334.72|336.83|334.83|336.83|334.83|336.72|334.72|16
1724180320000|2024-08-20 18:58:40|336.84|334.84|336.8|334.8|336.84|334.84|336.8|334.8|13
1724180330000|2024-08-20 18:58:50|336.78|334.78|336.76|334.76|336.78|334.78|336.75|334.75|13
1724180340000|2024-08-20 18:59:00|336.77|334.77|336.47|334.47|336.78|334.78|336.46|334.46|24
1724180350000|2024-08-20 18:59:10|336.46|334.46|336.38|334.38|336.54|334.54|336.34|334.34|23
1724180360000|2024-08-20 18:59:20|336.36|334.36|336.46|334.46|336.46|334.46|336.35|334.35|10
1724180370000|2024-08-20 18:59:30|336.45|334.45|336.51|334.51|336.51|334.51|336.43|334.43|12
1724180380000|2024-08-20 18:59:40|336.54|334.54|336.54|334.54|336.54|334.54|336.54|334.54|1
1724180390000|2024-08-20 18:59:50|336.53|334.53|336.65|334.65|336.68|334.68|336.53|334.53|13
1724180400000|2024-08-20 19:00:00|336.63|334.63|336.58|334.58|336.65|334.65|336.57|334.57|18
1724180410000|2024-08-20 19:00:10|336.6|334.6|336.65|334.65|336.65|334.65|336.47|334.47|27
1724180420000|2024-08-20 19:00:20|336.66|334.66|336.6|334.6|336.66|334.66|336.54|334.54|18
1724180430000|2024-08-20 19:00:30|336.59|334.59|336.61|334.61|336.64|334.64|336.57|334.57|21
1724180440000|2024-08-20 19:00:40|336.6|334.6|336.53|334.53|336.6|334.6|336.5|334.5|8
1724180450000|2024-08-20 19:00:50|336.54|334.54|336.59|334.59|336.59|334.59|336.54|334.54|6
1724180470000|2024-08-20 19:01:10|336.6|334.6|336.69|334.69|336.69|334.69|336.6|334.6|15
1724180480000|2024-08-20 19:01:20|336.72|334.72|336.73|334.73|336.75|334.75|336.71|334.71|21
1724180490000|2024-08-20 19:01:30|336.74|334.74|336.77|334.77|336.77|334.77|336.71|334.71|9
1724180500000|2024-08-20 19:01:40|336.79|334.79|336.85|334.85|336.86|334.86|336.79|334.79|12
1724180510000|2024-08-20 19:01:50|336.83|334.83|336.81|334.81|336.85|334.85|336.81|334.81|7
1724180520000|2024-08-20 19:02:00|336.82|334.82|336.93|334.93|336.93|334.93|336.82|334.82|5
1724180530000|2024-08-20 19:02:10|336.92|334.92|336.96|334.96|336.96|334.96|336.92|334.92|10
1724180540000|2024-08-20 19:02:20|336.98|334.98|336.95|334.95|337.01|335.01|336.93|334.93|19
1724180550000|2024-08-20 19:02:30|336.92|334.92|336.89|334.89|336.94|334.94|336.87|334.87|18
1724180560000|2024-08-20 19:02:40|336.9|334.9|336.93|334.93|336.93|334.93|336.88|334.88|15
1724180570000|2024-08-20 19:02:50|336.95|334.95|336.96|334.96|336.96|334.96|336.93|334.93|12
1724180580000|2024-08-20 19:03:00|336.97|334.97|337.12|335.12|337.13|335.13|336.97|334.97|12
1724180590000|2024-08-20 19:03:10|337.13|335.13|337.17|335.17|337.19|335.19|337.13|335.13|6
1724180600000|2024-08-20 19:03:20|337.16|335.16|336.98|334.98|337.16|335.16|336.98|334.98|8
1724180610000|2024-08-20 19:03:30|337.01|335.01|337|335|337.02|335.02|337|335|8
1724180620000|2024-08-20 19:03:40|336.98|334.98|336.95|334.95|336.99|334.99|336.94|334.94|15
1724180630000|2024-08-20 19:03:50|336.91|334.91|336.83|334.83|336.91|334.91|336.82|334.82|4
1724180640000|2024-08-20 19:04:00|336.84|334.84|336.92|334.92|336.92|334.92|336.83|334.83|15
1724180650000|2024-08-20 19:04:10|336.93|334.93|336.92|334.92|336.97|334.97|336.92|334.92|8
1724180660000|2024-08-20 19:04:20|336.93|334.93|336.95|334.95|336.97|334.97|336.93|334.93|15
1724180670000|2024-08-20 19:04:30|336.94|334.94|336.84|334.84|336.94|334.94|336.83|334.83|9
1724180680000|2024-08-20 19:04:40|336.83|334.83|336.85|334.85|336.85|334.85|336.82|334.82|12
1724180690000|2024-08-20 19:04:50|336.86|334.86|336.83|334.83|336.87|334.87|336.83|334.83|6
1724180700000|2024-08-20 19:05:00|336.84|334.84|336.85|334.85|336.86|334.86|336.83|334.83|12
1724180710000|2024-08-20 19:05:10|336.88|334.88|336.89|334.89|336.89|334.89|336.86|334.86|7
1724180720000|2024-08-20 19:05:20|336.99|334.99|336.96|334.96|336.99|334.99|336.95|334.95|10
1724180730000|2024-08-20 19:05:30|337|335|337.01|335.01|337.08|335.08|337|335|13
1724180740000|2024-08-20 19:05:40|337.02|335.02|337.04|335.04|337.05|335.05|337.02|335.02|9
1724180750000|2024-08-20 19:05:50|337.05|335.05|337.07|335.07|337.07|335.07|337.04|335.04|9
1724180760000|2024-08-20 19:06:00|337.11|335.11|337.11|335.11|337.15|335.15|337.06|335.06|15
1724180770000|2024-08-20 19:06:10|337.1|335.1|337.14|335.14|337.15|335.15|337.07|335.07|12
1724180780000|2024-08-20 19:06:20|337.13|335.13|337.09|335.09|337.15|335.15|337.09|335.09|12
1724180790000|2024-08-20 19:06:30|337.07|335.07|337.04|335.04|337.07|335.07|337.04|335.04|3
1724180800000|2024-08-20 19:06:40|337.05|335.05|337.05|335.05|337.05|335.05|337.05|335.05|1
1724180810000|2024-08-20 19:06:50|337.06|335.06|337.12|335.12|337.12|335.12|337.06|335.06|5
1724180820000|2024-08-20 19:07:00|337.13|335.13|337.08|335.08|337.13|335.13|337.06|335.06|16
1724180830000|2024-08-20 19:07:10|337.13|335.13|337.16|335.16|337.17|335.17|337.13|335.13|7
1724180840000|2024-08-20 19:07:20|337.15|335.15|337.15|335.15|337.17|335.17|337.14|335.14|12
1724180850000|2024-08-20 19:07:30|337.14|335.14|337.17|335.17|337.17|335.17|337.14|335.14|7
1724180860000|2024-08-20 19:07:40|337.16|335.16|337.13|335.13|337.18|335.18|337.13|335.13|13
1724180870000|2024-08-20 19:07:50|337.14|335.14|337.14|335.14|337.16|335.16|337.13|335.13|19
1724180880000|2024-08-20 19:08:00|337.15|335.15|337.12|335.12|337.15|335.15|337.12|335.12|8
1724180890000|2024-08-20 19:08:10|337.13|335.13|337.25|335.25|337.26|335.26|337.12|335.12|15
1724180900000|2024-08-20 19:08:20|337.26|335.26|337.31|335.31|337.32|335.32|337.26|335.26|16
1724180910000|2024-08-20 19:08:30|337.32|335.32|337.24|335.24|337.32|335.32|337.24|335.24|6
1724180920000|2024-08-20 19:08:40|337.23|335.23|337.2|335.2|337.23|335.23|337.2|335.2|4
1724180930000|2024-08-20 19:08:50|337.19|335.19|337.19|335.19|337.19|335.19|337.19|335.19|1
1724180940000|2024-08-20 19:09:00|337.22|335.22|337.22|335.22|337.22|335.22|337.22|335.22|1
1724180950000|2024-08-20 19:09:10|337.2|335.2|337.19|335.19|337.2|335.2|337.19|335.19|2
1724180960000|2024-08-20 19:09:20|337.22|335.22|337.21|335.21|337.24|335.24|337.21|335.21|4
1724180980000|2024-08-20 19:09:40|337.22|335.22|337.25|335.25|337.25|335.25|337.21|335.21|4
1724180990000|2024-08-20 19:09:50|337.24|335.24|337.26|335.26|337.27|335.27|337.24|335.24|16
1724181000000|2024-08-20 19:10:00|337.27|335.27|337.27|335.27|337.27|335.27|337.25|335.25|8
1724181010000|2024-08-20 19:10:10|337.28|335.28|337.25|335.25|337.28|335.28|337.25|335.25|6
1724181020000|2024-08-20 19:10:20|337.24|335.24|337.28|335.28|337.3|335.3|337.24|335.24|14
1724181030000|2024-08-20 19:10:30|337.29|335.29|337.33|335.33|337.34|335.34|337.29|335.29|10
1724181040000|2024-08-20 19:10:40|337.32|335.32|337.4|335.4|337.41|335.41|337.32|335.32|11
1724181050000|2024-08-20 19:10:50|337.41|335.41|337.37|335.37|337.43|335.43|337.37|335.37|10
1724181060000|2024-08-20 19:11:00|337.38|335.38|337.36|335.36|337.38|335.38|337.33|335.33|13
1724181070000|2024-08-20 19:11:10|337.34|335.34|337.37|335.37|337.4|335.4|337.33|335.33|18
1724181080000|2024-08-20 19:11:20|337.35|335.35|337.34|335.34|337.36|335.36|337.34|335.34|4
1724181090000|2024-08-20 19:11:30|337.32|335.32|337.36|335.36|337.36|335.36|337.32|335.32|10
1724181100000|2024-08-20 19:11:40|337.35|335.35|337.35|335.35|337.36|335.36|337.32|335.32|14
1724181110000|2024-08-20 19:11:50|337.34|335.34|337.47|335.47|337.48|335.48|337.33|335.33|12
1724181120000|2024-08-20 19:12:00|337.48|335.48|337.48|335.48|337.49|335.49|337.48|335.48|13
1724181130000|2024-08-20 19:12:10|337.49|335.49|337.6|335.6|337.6|335.6|337.49|335.49|10
1724181140000|2024-08-20 19:12:20|337.58|335.58|337.57|335.57|337.6|335.6|337.56|335.56|8
1724181150000|2024-08-20 19:12:30|337.58|335.58|337.55|335.55|337.59|335.59|337.55|335.55|10
1724181160000|2024-08-20 19:12:40|337.57|335.57|337.58|335.58|337.58|335.58|337.57|335.57|2
1724181170000|2024-08-20 19:12:50|337.57|335.57|337.57|335.57|337.58|335.58|337.57|335.57|3
1724181180000|2024-08-20 19:13:00|337.56|335.56|337.56|335.56|337.56|335.56|337.56|335.56|1
1724181190000|2024-08-20 19:13:10|337.55|335.55|337.54|335.54|337.55|335.55|337.54|335.54|2
1724181210000|2024-08-20 19:13:30|337.53|335.53|337.53|335.53|337.53|335.53|337.53|335.53|1
1724181220000|2024-08-20 19:13:40|337.52|335.52|337.52|335.52|337.52|335.52|337.52|335.52|1
1724181230000|2024-08-20 19:13:50|337.5|335.5|337.5|335.5|337.5|335.5|337.5|335.5|1
1724181240000|2024-08-20 19:14:00|337.52|335.52|337.54|335.54|337.54|335.54|337.52|335.52|2
1724181250000|2024-08-20 19:14:10|337.56|335.56|337.56|335.56|337.57|335.57|337.55|335.55|5
1724181260000|2024-08-20 19:14:20|337.54|335.54|337.54|335.54|337.57|335.57|337.54|335.54|10
1724181270000|2024-08-20 19:14:30|337.55|335.55|337.57|335.57|337.59|335.59|337.54|335.54|10
1724181280000|2024-08-20 19:14:40|337.56|335.56|337.58|335.58|337.58|335.58|337.56|335.56|5
1724181290000|2024-08-20 19:14:50|337.57|335.57|337.57|335.57|337.57|335.57|337.56|335.56|3
1724181300000|2024-08-20 19:15:00|337.56|335.56|337.57|335.57|337.58|335.58|337.56|335.56|6
1724181310000|2024-08-20 19:15:10|337.55|335.55|337.57|335.57|337.59|335.59|337.55|335.55|7
1724181320000|2024-08-20 19:15:20|337.56|335.56|337.56|335.56|337.58|335.58|337.55|335.55|11
1724181330000|2024-08-20 19:15:30|337.55|335.55|337.54|335.54|337.55|335.55|337.54|335.54|2
1724181340000|2024-08-20 19:15:40|337.42|335.42|337.35|335.35|337.42|335.42|337.34|335.34|3
1724181350000|2024-08-20 19:15:50|337.37|335.37|337.39|335.39|337.39|335.39|337.34|335.34|3
1724181360000|2024-08-20 19:16:00|337.4|335.4|337.31|335.31|337.41|335.41|337.31|335.31|11
1724181370000|2024-08-20 19:16:10|337.37|335.37|337.37|335.37|337.37|335.37|337.37|335.37|1
1724181380000|2024-08-20 19:16:20|337.35|335.35|337.34|335.34|337.36|335.36|337.33|335.33|12
1724181390000|2024-08-20 19:16:30|337.35|335.35|337.34|335.34|337.35|335.35|337.33|335.33|10
1724181400000|2024-08-20 19:16:40|337.33|335.33|337.54|335.54|337.54|335.54|337.33|335.33|9
1724181410000|2024-08-20 19:16:50|337.53|335.53|337.52|335.52|337.53|335.53|337.52|335.52|2
1724181430000|2024-08-20 19:17:10|337.51|335.51|337.36|335.36|337.51|335.51|337.36|335.36|8
1724181440000|2024-08-20 19:17:20|337.37|335.37|337.41|335.41|337.45|335.45|337.37|335.37|14
1724181450000|2024-08-20 19:17:30|337.42|335.42|337.53|335.53|337.54|335.54|337.42|335.42|19
1724181460000|2024-08-20 19:17:40|337.54|335.54|337.57|335.57|337.59|335.59|337.54|335.54|8
1724181470000|2024-08-20 19:17:50|337.58|335.58|337.63|335.63|337.63|335.63|337.58|335.58|9
1724181480000|2024-08-20 19:18:00|337.61|335.61|337.6|335.6|337.62|335.62|337.58|335.58|11
1724181490000|2024-08-20 19:18:10|337.61|335.61|337.68|335.68|337.68|335.68|337.61|335.61|12
1724181500000|2024-08-20 19:18:20|337.67|335.67|337.63|335.63|337.67|335.67|337.6|335.6|16
1724181510000|2024-08-20 19:18:30|337.62|335.62|337.63|335.63|337.63|335.63|337.6|335.6|5
1724181520000|2024-08-20 19:18:40|337.6|335.6|337.61|335.61|337.61|335.61|337.57|335.57|10
1724181530000|2024-08-20 19:18:50|337.62|335.62|337.64|335.64|337.64|335.64|337.6|335.6|13
1724181540000|2024-08-20 19:19:00|337.62|335.62|337.54|335.54|337.63|335.63|337.53|335.53|11
1724181550000|2024-08-20 19:19:10|337.55|335.55|337.57|335.57|337.57|335.57|337.53|335.53|15
1724181560000|2024-08-20 19:19:20|337.58|335.58|337.74|335.74|337.74|335.74|337.58|335.58|7
1724181580000|2024-08-20 19:19:40|337.75|335.75|337.84|335.84|337.84|335.84|337.75|335.75|5
1724181590000|2024-08-20 19:19:50|337.85|335.85|337.9|335.9|337.9|335.9|337.82|335.82|8
1724181600000|2024-08-20 19:20:00|337.92|335.92|338.06|336.06|338.06|336.06|337.92|335.92|15
1724181610000|2024-08-20 19:20:10|338.04|336.04|337.79|335.79|338.04|336.04|337.78|335.78|16
1724181620000|2024-08-20 19:20:20|337.81|335.81|337.74|335.74|337.81|335.81|337.74|335.74|16
1724181630000|2024-08-20 19:20:30|337.75|335.75|337.8|335.8|337.81|335.81|337.75|335.75|6
1724181640000|2024-08-20 19:20:40|337.81|335.81|337.78|335.78|337.82|335.82|337.78|335.78|4
1724181650000|2024-08-20 19:20:50|337.79|335.79|337.8|335.8|337.82|335.82|337.79|335.79|5
1724181660000|2024-08-20 19:21:00|337.81|335.81|337.82|335.82|337.84|335.84|337.81|335.81|12
1724181670000|2024-08-20 19:21:10|337.83|335.83|337.76|335.76|337.83|335.83|337.76|335.76|12
1724181680000|2024-08-20 19:21:20|337.77|335.77|337.76|335.76|337.83|335.83|337.76|335.76|11
1724181690000|2024-08-20 19:21:30|337.77|335.77|337.79|335.79|337.8|335.8|337.77|335.77|8
1724181700000|2024-08-20 19:21:40|337.8|335.8|337.85|335.85|337.85|335.85|337.8|335.8|7
1724181710000|2024-08-20 19:21:50|337.86|335.86|337.94|335.94|337.95|335.95|337.85|335.85|10
1724181720000|2024-08-20 19:22:00|337.95|335.95|337.89|335.89|337.95|335.95|337.88|335.88|7
1724181730000|2024-08-20 19:22:10|337.91|335.91|338.03|336.03|338.04|336.04|337.9|335.9|17
1724181740000|2024-08-20 19:22:20|338.04|336.04|338.09|336.09|338.11|336.11|338.04|336.04|10
1724181750000|2024-08-20 19:22:30|338.07|336.07|338.07|336.07|338.08|336.08|338.06|336.06|8
1724181760000|2024-08-20 19:22:40|338.08|336.08|338.09|336.09|338.09|336.09|338.08|336.08|6
1724181770000|2024-08-20 19:22:50|338.1|336.1|338.09|336.09|338.11|336.11|338.08|336.08|6
1724181780000|2024-08-20 19:23:00|338.1|336.1|338.09|336.09|338.11|336.11|338.08|336.08|6
1724181790000|2024-08-20 19:23:10|338.1|336.1|338.11|336.11|338.14|336.14|338.1|336.1|11
1724181800000|2024-08-20 19:23:20|338.13|336.13|337.95|335.95|338.13|336.13|337.91|335.91|13
1724181810000|2024-08-20 19:23:30|337.94|335.94|337.85|335.85|337.94|335.94|337.85|335.85|3
1724181820000|2024-08-20 19:23:40|337.84|335.84|337.7|335.7|337.84|335.84|337.69|335.69|10
1724181830000|2024-08-20 19:23:50|337.69|335.69|337.73|335.73|337.73|335.73|337.67|335.67|11
1724181840000|2024-08-20 19:24:00|337.74|335.74|337.73|335.73|337.77|335.77|337.73|335.73|8
1724181850000|2024-08-20 19:24:10|337.74|335.74|337.83|335.83|337.84|335.84|337.74|335.74|13
1724181860000|2024-08-20 19:24:20|337.84|335.84|337.84|335.84|337.86|335.86|337.83|335.83|7
1724181870000|2024-08-20 19:24:30|337.85|335.85|337.9|335.9|337.95|335.95|337.84|335.84|13
1724181880000|2024-08-20 19:24:40|337.91|335.91|337.94|335.94|337.97|335.97|337.91|335.91|9
1724181890000|2024-08-20 19:24:50|337.93|335.93|337.94|335.94|337.97|335.97|337.92|335.92|23
1724181900000|2024-08-20 19:25:00|337.95|335.95|337.97|335.97|338.03|336.03|337.95|335.95|16
1724181910000|2024-08-20 19:25:10|337.96|335.96|337.86|335.86|337.96|335.96|337.82|335.82|15
1724181920000|2024-08-20 19:25:20|337.85|335.85|337.93|335.93|337.93|335.93|337.84|335.84|7
1724181930000|2024-08-20 19:25:30|337.92|335.92|337.94|335.94|337.94|335.94|337.92|335.92|8
1724181940000|2024-08-20 19:25:40|337.92|335.92|337.91|335.91|337.96|335.96|337.91|335.91|10
1724181950000|2024-08-20 19:25:50|337.93|335.93|337.95|335.95|337.95|335.95|337.92|335.92|8
1724181960000|2024-08-20 19:26:00|337.91|335.91|337.94|335.94|337.95|335.95|337.9|335.9|17
1724181970000|2024-08-20 19:26:10|337.93|335.93|338.03|336.03|338.04|336.04|337.92|335.92|12
1724181980000|2024-08-20 19:26:20|338.05|336.05|338.11|336.11|338.11|336.11|338.01|336.01|10
1724181990000|2024-08-20 19:26:30|338.13|336.13|338.28|336.28|338.36|336.36|338.1|336.1|18
1724182000000|2024-08-20 19:26:40|338.29|336.29|338.37|336.37|338.37|336.37|338.26|336.26|15
1724182010000|2024-08-20 19:26:50|338.36|336.36|338.35|336.35|338.38|336.38|338.29|336.29|17
1724182020000|2024-08-20 19:27:00|338.36|336.36|338.41|336.41|338.44|336.44|338.35|336.35|15
1724182030000|2024-08-20 19:27:10|338.4|336.4|338.45|336.45|338.48|336.48|338.4|336.4|9
1724182040000|2024-08-20 19:27:20|338.46|336.46|338.4|336.4|338.47|336.47|338.38|336.38|5
1724182050000|2024-08-20 19:27:30|338.43|336.43|338.5|336.5|338.5|336.5|338.43|336.43|6
1724182060000|2024-08-20 19:27:40|338.49|336.49|338.59|336.59|338.59|336.59|338.49|336.49|13
1724182070000|2024-08-20 19:27:50|338.57|336.57|338.64|336.64|338.65|336.65|338.54|336.54|9
1724182080000|2024-08-20 19:28:00|338.65|336.65|338.55|336.55|338.65|336.65|338.55|336.55|7
1724182090000|2024-08-20 19:28:10|338.56|336.56|338.56|336.56|338.58|336.58|338.55|336.55|5
1724182100000|2024-08-20 19:28:20|338.57|336.57|338.6|336.6|338.6|336.6|338.56|336.56|6
1724182110000|2024-08-20 19:28:30|338.57|336.57|338.57|336.57|338.57|336.57|338.55|336.55|6
1724182120000|2024-08-20 19:28:40|338.58|336.58|338.58|336.58|338.58|336.58|338.53|336.53|10
1724182130000|2024-08-20 19:28:50|338.59|336.59|338.59|336.59|338.61|336.61|338.58|336.58|4
1724182140000|2024-08-20 19:29:00|338.6|336.6|338.73|336.73|338.73|336.73|338.6|336.6|9
1724182150000|2024-08-20 19:29:10|338.72|336.72|338.66|336.66|338.72|336.72|338.66|336.66|6
1724182160000|2024-08-20 19:29:20|338.68|336.68|338.73|336.73|338.73|336.73|338.68|336.68|3
1724182170000|2024-08-20 19:29:30|338.7|336.7|338.55|336.55|338.7|336.7|338.53|336.53|14
1724182180000|2024-08-20 19:29:40|338.56|336.56|338.58|336.58|338.59|336.59|338.53|336.53|9
1724182190000|2024-08-20 19:29:50|338.56|336.56|338.53|336.53|338.58|336.58|338.53|336.53|10
1724182200000|2024-08-20 19:30:00|338.46|336.46|338.33|336.33|338.48|336.48|338.33|336.33|15
1724182210000|2024-08-20 19:30:10|338.27|336.27|338.31|336.31|338.31|336.31|338.26|336.26|14
1724182220000|2024-08-20 19:30:20|338.3|336.3|338.23|336.23|338.3|336.3|338.17|336.17|13
1724182230000|2024-08-20 19:30:30|338.22|336.22|338.41|336.41|338.42|336.42|338.22|336.22|18
1724182240000|2024-08-20 19:30:40|338.38|336.38|338.42|336.42|338.42|336.42|338.38|336.38|12
1724182250000|2024-08-20 19:30:50|338.43|336.43|338.53|336.53|338.54|336.54|338.42|336.42|15
1724182260000|2024-08-20 19:31:00|338.52|336.52|338.53|336.53|338.55|336.55|338.5|336.5|18
1724182270000|2024-08-20 19:31:10|338.55|336.55|338.73|336.73|338.74|336.74|338.54|336.54|23
1724182280000|2024-08-20 19:31:20|338.74|336.74|338.82|336.82|338.82|336.82|338.74|336.74|9
1724182290000|2024-08-20 19:31:30|338.79|336.79|338.82|336.82|338.82|336.82|338.75|336.75|9
1724182300000|2024-08-20 19:31:40|338.85|336.85|338.85|336.85|338.85|336.85|338.85|336.85|1
1724182320000|2024-08-20 19:32:00|338.9|336.9|338.9|336.9|338.9|336.9|338.9|336.9|1
1724182330000|2024-08-20 19:32:10|338.93|336.93|338.99|336.99|338.99|336.99|338.93|336.93|10
1724182340000|2024-08-20 19:32:20|339|337|339.28|337.28|339.3|337.3|339|337|9
1724182350000|2024-08-20 19:32:30|339.29|337.29|339.09|337.09|339.29|337.29|339.04|337.04|15
1724182360000|2024-08-20 19:32:40|339.08|337.08|339.09|337.09|339.09|337.09|339.08|337.08|4
1724182370000|2024-08-20 19:32:50|339.1|337.1|339.09|337.09|339.12|337.12|339.09|337.09|6
1724182380000|2024-08-20 19:33:00|339.07|337.07|339.09|337.09|339.09|337.09|339.04|337.04|11
1724182390000|2024-08-20 19:33:10|339.1|337.1|339.09|337.09|339.13|337.13|339.09|337.09|10
1724182400000|2024-08-20 19:33:20|339.1|337.1|339.09|337.09|339.1|337.1|339.05|337.05|6
1724182410000|2024-08-20 19:33:30|339.07|337.07|339.14|337.14|339.19|337.19|339.06|337.06|14
1724182420000|2024-08-20 19:33:40|339.15|337.15|339.24|337.24|339.26|337.26|339.15|337.15|11
1724182430000|2024-08-20 19:33:50|339.26|337.26|339.57|337.57|339.59|337.59|339.26|337.26|14
1724182440000|2024-08-20 19:34:00|339.49|337.49|339.44|337.44|339.49|337.49|339.38|337.38|19
1724182450000|2024-08-20 19:34:10|339.47|337.47|339.58|337.58|339.65|337.65|339.47|337.47|18
1724182460000|2024-08-20 19:34:20|339.56|337.56|339.45|337.45|339.56|337.56|339.43|337.43|10
1724182470000|2024-08-20 19:34:30|339.44|337.44|339.33|337.33|339.44|337.44|339.33|337.33|7
1724182480000|2024-08-20 19:34:40|339.35|337.35|339.48|337.48|339.48|337.48|339.33|337.33|14
1724182490000|2024-08-20 19:34:50|339.52|337.52|339.63|337.63|339.63|337.63|339.52|337.52|14
1724182500000|2024-08-20 19:35:00|339.66|337.66|339.55|337.55|339.68|337.68|339.55|337.55|20
1724182510000|2024-08-20 19:35:10|339.57|337.57|339.47|337.47|339.57|337.57|339.42|337.42|18
1724182520000|2024-08-20 19:35:20|339.46|337.46|339.45|337.45|339.49|337.49|339.44|337.44|13
1724182540000|2024-08-20 19:35:40|339.47|337.47|339.48|337.48|339.52|337.52|339.46|337.46|7
1724182550000|2024-08-20 19:35:50|339.49|337.49|339.45|337.45|339.5|337.5|339.45|337.45|4
1724182570000|2024-08-20 19:36:10|339.44|337.44|339.2|337.2|339.44|337.44|339.2|337.2|3
1724182580000|2024-08-20 19:36:20|339.18|337.18|339.16|337.16|339.19|337.19|339.13|337.13|20
1724182590000|2024-08-20 19:36:30|339.17|337.17|339.13|337.13|339.17|337.17|339.13|337.13|6
1724182600000|2024-08-20 19:36:40|339.19|337.19|339.23|337.23|339.23|337.23|339.19|337.19|2
1724182610000|2024-08-20 19:36:50|339.21|337.21|339.23|337.23|339.23|337.23|339.21|337.21|3
1724182620000|2024-08-20 19:37:00|339.22|337.22|339.22|337.22|339.23|337.23|339.2|337.2|6
1724182630000|2024-08-20 19:37:10|339.17|337.17|339.22|337.22|339.22|337.22|339.16|337.16|13
1724182640000|2024-08-20 19:37:20|339.19|337.19|339.13|337.13|339.2|337.2|339.13|337.13|6
1724182650000|2024-08-20 19:37:30|339.18|337.18|339.23|337.23|339.24|337.24|339.18|337.18|8
1724182660000|2024-08-20 19:37:40|339.22|337.22|339.26|337.26|339.26|337.26|339.22|337.22|4
1724182670000|2024-08-20 19:37:50|339.28|337.28|339.34|337.34|339.37|337.37|339.28|337.28|10
1724182700000|2024-08-20 19:38:20|339.37|337.37|339.71|337.71|339.72|337.72|339.37|337.37|20
1724182710000|2024-08-20 19:38:30|339.72|337.72|339.81|337.81|339.81|337.81|339.63|337.63|13
1724182720000|2024-08-20 19:38:40|339.82|337.82|340.12|338.12|340.2|338.2|339.81|337.81|15
1724182730000|2024-08-20 19:38:50|340.09|338.09|339.86|337.86|340.09|338.09|339.84|337.84|14
1724182740000|2024-08-20 19:39:00|339.84|337.84|339.77|337.77|339.87|337.87|339.7|337.7|14
1724182750000|2024-08-20 19:39:10|339.76|337.76|339.83|337.83|339.83|337.83|339.74|337.74|10
1724182760000|2024-08-20 19:39:20|339.84|337.84|339.92|337.92|339.94|337.94|339.84|337.84|6
1724182780000|2024-08-20 19:39:40|339.94|337.94|339.92|337.92|339.94|337.94|339.92|337.92|2
1724182790000|2024-08-20 19:39:50|339.95|337.95|340.15|338.15|340.15|338.15|339.95|337.95|9
1724182800000|2024-08-20 19:40:00|340.14|338.14|339.8|337.8|340.14|338.14|339.8|337.8|18
1724182810000|2024-08-20 19:40:10|339.74|337.74|339.37|337.37|339.74|337.74|339.36|337.36|25
1724182820000|2024-08-20 19:40:20|339.36|337.36|338.95|336.95|339.36|337.36|338.95|336.95|19
1724182830000|2024-08-20 19:40:30|338.94|336.94|339.03|337.03|339.03|337.03|338.88|336.88|17
1724182840000|2024-08-20 19:40:40|339.04|337.04|339.41|337.41|339.45|337.45|339.04|337.04|17
1724182850000|2024-08-20 19:40:50|339.39|337.39|339.34|337.34|339.4|337.4|339.33|337.33|17
1724182860000|2024-08-20 19:41:00|339.35|337.35|339.38|337.38|339.41|337.41|339.34|337.34|20
1724182870000|2024-08-20 19:41:10|339.39|337.39|339.2|337.2|339.41|337.41|339.2|337.2|14
1724182880000|2024-08-20 19:41:20|339.18|337.18|339.14|337.14|339.2|337.2|339.13|337.13|15
1724182890000|2024-08-20 19:41:30|339.16|337.16|339.13|337.13|339.16|337.16|339.12|337.12|8
1724182900000|2024-08-20 19:41:40|339.14|337.14|339.15|337.15|339.15|337.15|339.13|337.13|6
1724182910000|2024-08-20 19:41:50|339.14|337.14|338.95|336.95|339.2|337.2|338.95|336.95|14
1724182920000|2024-08-20 19:42:00|338.84|336.84|338.82|336.82|338.84|336.84|338.79|336.79|16
1724182930000|2024-08-20 19:42:10|338.83|336.83|338.91|336.91|338.92|336.92|338.83|336.83|12
1724182940000|2024-08-20 19:42:20|338.92|336.92|339.09|337.09|339.11|337.11|338.92|336.92|9
1724182950000|2024-08-20 19:42:30|339.08|337.08|339.12|337.12|339.12|337.12|339.08|337.08|5
1724182960000|2024-08-20 19:42:40|339.13|337.13|339.09|337.09|339.25|337.25|339.05|337.05|13
1724182970000|2024-08-20 19:42:50|339.15|337.15|339.15|337.15|339.17|337.17|339.07|337.07|12
1724182980000|2024-08-20 19:43:00|339.12|337.12|339.34|337.34|339.35|337.35|339.12|337.12|10
1724182990000|2024-08-20 19:43:10|339.31|337.31|339.4|337.4|339.4|337.4|339.3|337.3|9
1724183000000|2024-08-20 19:43:20|339.43|337.43|339.48|337.48|339.5|337.5|339.43|337.43|15
1724183010000|2024-08-20 19:43:30|339.44|337.44|339.31|337.31|339.44|337.44|339.28|337.28|14
1724183020000|2024-08-20 19:43:40|339.3|337.3|339.13|337.13|339.31|337.31|339.13|337.13|13
1724183030000|2024-08-20 19:43:50|339.09|337.09|339.08|337.08|339.09|337.09|339.08|337.08|2
1724183040000|2024-08-20 19:44:00|339.11|337.11|339.01|337.01|339.12|337.12|339.01|337.01|10
1724183050000|2024-08-20 19:44:10|339|337|339.11|337.11|339.13|337.13|339|337|9
1724183060000|2024-08-20 19:44:20|339.13|337.13|339.24|337.24|339.26|337.26|339.11|337.11|7
1724183070000|2024-08-20 19:44:30|339.2|337.2|339.11|337.11|339.29|337.29|339.11|337.11|17
1724183080000|2024-08-20 19:44:40|339.12|337.12|339.11|337.11|339.12|337.12|339.11|337.11|2
1724183100000|2024-08-20 19:45:00|339.17|337.17|339.12|337.12|339.17|337.17|339.12|337.12|3
1724183110000|2024-08-20 19:45:10|339.11|337.11|339.11|337.11|339.11|337.11|339.11|337.11|1
1724183120000|2024-08-20 19:45:20|339.1|337.1|339.1|337.1|339.1|337.1|339.1|337.1|1
1724183130000|2024-08-20 19:45:30|339.09|337.09|339.09|337.09|339.09|337.09|339.09|337.09|1
1724183140000|2024-08-20 19:45:40|339.1|337.1|339.11|337.11|339.11|337.11|339.1|337.1|2
1724183160000|2024-08-20 19:46:00|339.14|337.14|339.22|337.22|339.22|337.22|339.12|337.12|5
1724183170000|2024-08-20 19:46:10|339.23|337.23|339.17|337.17|339.28|337.28|339.17|337.17|7
1724183180000|2024-08-20 19:46:20|339.15|337.15|339.11|337.11|339.17|337.17|339.11|337.11|14
1724183220000|2024-08-20 19:47:00|339.14|337.14|339.11|337.11|339.16|337.16|339.11|337.11|5
1724183230000|2024-08-20 19:47:10|339.1|337.1|339.04|337.04|339.1|337.1|339.04|337.04|7
1724183240000|2024-08-20 19:47:20|339.03|337.03|338.73|336.73|339.03|337.03|338.72|336.72|5
1724183250000|2024-08-20 19:47:30|338.74|336.74|338.77|336.77|338.82|336.82|338.74|336.74|6
1724183260000|2024-08-20 19:47:40|338.78|336.78|338.85|336.85|338.85|336.85|338.78|336.78|4
1724183270000|2024-08-20 19:47:50|338.83|336.83|339.01|337.01|339.06|337.06|338.83|336.83|18
1724183280000|2024-08-20 19:48:00|339.02|337.02|338.98|336.98|339.03|337.03|338.97|336.97|11
1724183290000|2024-08-20 19:48:10|339.02|337.02|339.04|337.04|339.12|337.12|339.01|337.01|18
1724183300000|2024-08-20 19:48:20|339.06|337.06|339.14|337.14|339.16|337.16|339.04|337.04|20
1724183310000|2024-08-20 19:48:30|339.15|337.15|339.1|337.1|339.22|337.22|339.1|337.1|17
1724183320000|2024-08-20 19:48:40|339.09|337.09|339.24|337.24|339.24|337.24|339.02|337.02|28
1724183330000|2024-08-20 19:48:50|339.26|337.26|339.19|337.19|339.28|337.28|339.19|337.19|16
1724183340000|2024-08-20 19:49:00|339.16|337.16|339.2|337.2|339.2|337.2|339.16|337.16|10
1724183350000|2024-08-20 19:49:10|339.22|337.22|339.2|337.2|339.24|337.24|339.18|337.18|17
1724183360000|2024-08-20 19:49:20|339.21|337.21|339.1|337.1|339.24|337.24|339.1|337.1|17
1724183370000|2024-08-20 19:49:30|339.11|337.11|339.11|337.11|339.12|337.12|339.07|337.07|8
1724183380000|2024-08-20 19:49:40|339.08|337.08|339.22|337.22|339.23|337.23|339.05|337.05|13
1724183390000|2024-08-20 19:49:50|339.18|337.18|339.15|337.15|339.22|337.22|339.15|337.15|9
1724183400000|2024-08-20 19:50:00|339.17|337.17|339.13|337.13|339.33|337.33|339.13|337.13|25
1724183410000|2024-08-20 19:50:10|339.12|337.12|339.12|337.12|339.2|337.2|339.11|337.11|12
1724183420000|2024-08-20 19:50:20|339.09|337.09|339.06|337.06|339.14|337.14|339.06|337.06|15
1724183430000|2024-08-20 19:50:30|339.01|337.01|338.89|336.89|339.01|337.01|338.86|336.86|20
1724183440000|2024-08-20 19:50:40|338.88|336.88|338.9|336.9|339|337|338.88|336.88|22
1724183450000|2024-08-20 19:50:50|338.91|336.91|339.16|337.16|339.17|337.17|338.87|336.87|17
1724183460000|2024-08-20 19:51:00|339.15|337.15|339.15|337.15|339.21|337.21|339.09|337.09|18
1724183470000|2024-08-20 19:51:10|339.12|337.12|338.98|336.98|339.14|337.14|338.96|336.96|25
1724183480000|2024-08-20 19:51:20|338.99|336.99|338.96|336.96|339|337|338.96|336.96|5
1724183490000|2024-08-20 19:51:30|338.94|336.94|338.96|336.96|339.04|337.04|338.9|336.9|15
1724183500000|2024-08-20 19:51:40|338.93|336.93|338.97|336.97|338.97|336.97|338.84|336.84|14
1724183510000|2024-08-20 19:51:50|338.95|336.95|338.97|336.97|339.04|337.04|338.93|336.93|14
1724183520000|2024-08-20 19:52:00|338.98|336.98|338.91|336.91|338.98|336.98|338.88|336.88|15
1724183530000|2024-08-20 19:52:10|338.95|336.95|338.69|336.69|338.95|336.95|338.69|336.69|20
1724183540000|2024-08-20 19:52:20|338.64|336.64|338.54|336.54|338.64|336.64|338.53|336.53|13
1724183550000|2024-08-20 19:52:30|338.53|336.53|338.57|336.57|338.57|336.57|338.47|336.47|19
1724183560000|2024-08-20 19:52:40|338.54|336.54|338.52|336.52|338.58|336.58|338.5|336.5|21
1724183570000|2024-08-20 19:52:50|338.53|336.53|338.59|336.59|338.63|336.63|338.51|336.51|12
1724183580000|2024-08-20 19:53:00|338.58|336.58|338.64|336.64|338.64|336.64|338.54|336.54|10
1724183590000|2024-08-20 19:53:10|338.62|336.62|338.69|336.69|338.69|336.69|338.6|336.6|24
1724183600000|2024-08-20 19:53:20|338.68|336.68|338.86|336.86|338.89|336.89|338.68|336.68|15
1724183610000|2024-08-20 19:53:30|338.87|336.87|338.95|336.95|338.95|336.95|338.86|336.86|18
1724183620000|2024-08-20 19:53:40|338.93|336.93|338.93|336.93|338.93|336.93|338.93|336.93|1
1724183630000|2024-08-20 19:53:50|338.96|336.96|339.05|337.05|339.05|337.05|338.96|336.96|5
1724183640000|2024-08-20 19:54:00|339.04|337.04|339.07|337.07|339.08|337.08|339.04|337.04|6
1724183650000|2024-08-20 19:54:10|339.06|337.06|338.95|336.95|339.07|337.07|338.95|336.95|18
1724183660000|2024-08-20 19:54:20|338.96|336.96|338.95|336.95|338.97|336.97|338.95|336.95|5
1724183670000|2024-08-20 19:54:30|338.96|336.96|338.91|336.91|338.97|336.97|338.91|336.91|4
1724183680000|2024-08-20 19:54:40|338.9|336.9|338.91|336.91|338.96|336.96|338.88|336.88|14
1724183690000|2024-08-20 19:54:50|338.92|336.92|338.76|336.76|338.93|336.93|338.76|336.76|12
1724183700000|2024-08-20 19:55:00|338.77|336.77|338.95|336.95|338.95|336.95|338.76|336.76|11
1724183710000|2024-08-20 19:55:10|338.94|336.94|338.98|336.98|339.09|337.09|338.9|336.9|20
1724183720000|2024-08-20 19:55:20|338.9|336.9|338.88|336.88|338.98|336.98|338.82|336.82|23
1724183730000|2024-08-20 19:55:30|338.87|336.87|338.85|336.85|338.93|336.93|338.79|336.79|27
1724183740000|2024-08-20 19:55:40|338.84|336.84|338.73|336.73|338.84|336.84|338.7|336.7|14
1724183750000|2024-08-20 19:55:50|338.76|336.76|338.72|336.72|338.79|336.79|338.72|336.72|17
1724183760000|2024-08-20 19:56:00|338.76|336.76|338.63|336.63|338.8|336.8|338.63|336.63|16
1724183770000|2024-08-20 19:56:10|338.64|336.64|338.54|336.54|338.65|336.65|338.48|336.48|18
1724183780000|2024-08-20 19:56:20|338.57|336.57|338.56|336.56|338.63|336.63|338.55|336.55|17
1724183790000|2024-08-20 19:56:30|338.55|336.55|338.47|336.47|338.55|336.55|338.42|336.42|14
1724183800000|2024-08-20 19:56:40|338.48|336.48|338.42|336.42|338.48|336.48|338.41|336.41|14
1724183810000|2024-08-20 19:56:50|338.4|336.4|338.44|336.44|338.44|336.44|338.37|336.37|18
1724183820000|2024-08-20 19:57:00|338.47|336.47|338.33|336.33|338.48|336.48|338.33|336.33|20
1724183830000|2024-08-20 19:57:10|338.32|336.32|338.28|336.28|338.32|336.32|338.28|336.28|14
1724183840000|2024-08-20 19:57:20|338.3|336.3|338.34|336.34|338.34|336.34|338.29|336.29|10
1724183850000|2024-08-20 19:57:30|338.37|336.37|338.34|336.34|338.37|336.37|338.3|336.3|17
1724183860000|2024-08-20 19:57:40|338.35|336.35|338.23|336.23|338.44|336.44|338.23|336.23|22
1724183870000|2024-08-20 19:57:50|338.25|336.25|338.21|336.21|338.25|336.25|338.18|336.18|18
1724183880000|2024-08-20 19:58:00|338.2|336.2|338.15|336.15|338.2|336.2|338.15|336.15|21
1724183890000|2024-08-20 19:58:10|338.14|336.14|338.05|336.05|338.14|336.14|338.03|336.03|22
1724183900000|2024-08-20 19:58:20|338.03|336.03|338.11|336.11|338.11|336.11|338|336|15
1724183910000|2024-08-20 19:58:30|338.12|336.12|338.15|336.15|338.18|336.18|338.11|336.11|16
1724183920000|2024-08-20 19:58:40|338.16|336.16|338.21|336.21|338.22|336.22|338.14|336.14|16
1724183930000|2024-08-20 19:58:50|338.19|336.19|338.1|336.1|338.19|336.19|338.1|336.1|15
1724183940000|2024-08-20 19:59:00|338.11|336.11|338.24|336.24|338.24|336.24|338.11|336.11|19
1724183950000|2024-08-20 19:59:10|338.25|336.25|338.34|336.34|338.37|336.37|338.24|336.24|8
1724183960000|2024-08-20 19:59:20|338.53|336.53|339|337|339|337|338.53|336.53|20
1724183970000|2024-08-20 19:59:30|338.98|336.98|339.27|337.27|339.27|337.27|338.92|336.92|21
1724183980000|2024-08-20 19:59:40|339.24|337.24|339.33|337.33|339.33|337.33|339.23|337.23|5
1724183990000|2024-08-20 19:59:50|339.37|337.37|338.73|336.73|339.39|337.39|338.7|336.7|29
1724184000000|2024-08-20 20:00:00|338.83|336.83|338.46|336.46|338.83|336.83|338.45|336.45|23
1724184010000|2024-08-20 20:00:10|338.45|336.45|338.37|336.37|338.54|336.54|338.32|336.32|25
1724184020000|2024-08-20 20:00:20|338.38|336.38|338.51|336.51|338.51|336.51|338.38|336.38|13
1724184030000|2024-08-20 20:00:30|338.53|336.53|338.37|336.37|338.53|336.53|338.37|336.37|13
1724184040000|2024-08-20 20:00:40|338.3|336.3|338.21|336.21|338.3|336.3|338.19|336.19|18
1724184050000|2024-08-20 20:00:50|338.23|336.23|338.21|336.21|338.23|336.23|338.18|336.18|14
1724184060000|2024-08-20 20:01:00|338.23|336.23|338.19|336.19|338.25|336.25|338.14|336.14|17
1724184070000|2024-08-20 20:01:10|338.2|336.2|338.04|336.04|338.2|336.2|337.99|335.99|19
1724184080000|2024-08-20 20:01:20|338.03|336.03|337.99|335.99|338.03|336.03|337.99|335.99|10
1724184090000|2024-08-20 20:01:30|337.93|335.93|337.86|335.86|337.93|335.93|337.85|335.85|12
1724184100000|2024-08-20 20:01:40|337.83|335.83|337.85|335.85|337.88|335.88|337.71|335.71|19
1724184110000|2024-08-20 20:01:50|337.84|335.84|337.86|335.86|337.92|335.92|337.81|335.81|11
1724184120000|2024-08-20 20:02:00|337.87|335.87|337.72|335.72|337.87|335.87|337.66|335.66|26
1724184130000|2024-08-20 20:02:10|337.71|335.71|337.74|335.74|337.74|335.74|337.69|335.69|8
1724184140000|2024-08-20 20:02:20|337.84|335.84|337.83|335.83|337.96|335.96|337.81|335.81|21
1724184150000|2024-08-20 20:02:30|337.82|335.82|337.85|335.85|337.85|335.85|337.77|335.77|18
1724184160000|2024-08-20 20:02:40|337.87|335.87|337.96|335.96|337.96|335.96|337.84|335.84|8
1724184170000|2024-08-20 20:02:50|338.01|336.01|337.88|335.88|338.06|336.06|337.88|335.88|17
1724184180000|2024-08-20 20:03:00|337.89|335.89|337.9|335.9|337.94|335.94|337.88|335.88|16
1724184190000|2024-08-20 20:03:10|337.89|335.89|337.89|335.89|337.91|335.91|337.82|335.82|16
1724184200000|2024-08-20 20:03:20|337.87|335.87|337.82|335.82|337.87|335.87|337.76|335.76|22
1724184210000|2024-08-20 20:03:30|337.83|335.83|337.74|335.74|337.83|335.83|337.66|335.66|16
1724184220000|2024-08-20 20:03:40|337.73|335.73|337.56|335.56|337.73|335.73|337.56|335.56|24
1724184230000|2024-08-20 20:03:50|337.54|335.54|337.55|335.55|337.56|335.56|337.54|335.54|3
1724184240000|2024-08-20 20:04:00|337.54|335.54|337.63|335.63|337.67|335.67|337.47|335.47|31
1724184250000|2024-08-20 20:04:10|337.64|335.64|337.83|335.83|337.83|335.83|337.64|335.64|20
1724184260000|2024-08-20 20:04:20|337.82|335.82|337.87|335.87|337.88|335.88|337.82|335.82|13
1724184270000|2024-08-20 20:04:30|337.86|335.86|337.87|335.87|337.87|335.87|337.86|335.86|8
1724184280000|2024-08-20 20:04:40|337.86|335.86|337.74|335.74|337.86|335.86|337.74|335.74|13
1724184290000|2024-08-20 20:04:50|337.73|335.73|337.65|335.65|337.76|335.76|337.65|335.65|16
1724184300000|2024-08-20 20:05:00|337.66|335.66|337.65|335.65|337.82|335.82|337.63|335.63|20
1724184310000|2024-08-20 20:05:10|337.64|335.64|337.55|335.55|337.65|335.65|337.49|335.49|17
1724184320000|2024-08-20 20:05:20|337.54|335.54|337.47|335.47|337.54|335.54|337.41|335.41|14
1724184330000|2024-08-20 20:05:30|337.46|335.46|337.44|335.44|337.46|335.46|337.43|335.43|8
1724184340000|2024-08-20 20:05:40|337.46|335.46|337.64|335.64|337.64|335.64|337.43|335.43|16
1724184350000|2024-08-20 20:05:50|337.65|335.65|337.58|335.58|337.65|335.65|337.48|335.48|16
1724184360000|2024-08-20 20:06:00|337.59|335.59|337.62|335.62|337.62|335.62|337.56|335.56|8
1724184370000|2024-08-20 20:06:10|337.66|335.66|337.58|335.58|337.66|335.66|337.56|335.56|12
1724184380000|2024-08-20 20:06:20|337.59|335.59|337.9|335.9|337.92|335.92|337.59|335.59|10
1724184390000|2024-08-20 20:06:30|337.91|335.91|337.79|335.79|337.91|335.91|337.79|335.79|13
1724184400000|2024-08-20 20:06:40|337.8|335.8|337.93|335.93|337.96|335.96|337.79|335.79|10
1724184410000|2024-08-20 20:06:50|337.94|335.94|338.03|336.03|338.09|336.09|337.93|335.93|21
1724184420000|2024-08-20 20:07:00|338.04|336.04|338.21|336.21|338.22|336.22|338.04|336.04|13
1724184430000|2024-08-20 20:07:10|338.22|336.22|338.26|336.26|338.29|336.29|338.22|336.22|14
1724184440000|2024-08-20 20:07:20|338.25|336.25|338.29|336.29|338.29|336.29|338.17|336.17|18
1724184450000|2024-08-20 20:07:30|338.27|336.27|338.24|336.24|338.28|336.28|338.2|336.2|16
1724184460000|2024-08-20 20:07:40|338.25|336.25|338.19|336.19|338.25|336.25|338.18|336.18|9
1724184470000|2024-08-20 20:07:50|338.18|336.18|338.18|336.18|338.25|336.25|338.12|336.12|23
1724184480000|2024-08-20 20:08:00|338.17|336.17|338.33|336.33|338.33|336.33|338.17|336.17|20
1724184490000|2024-08-20 20:08:10|338.32|336.32|338.14|336.14|338.33|336.33|338.1|336.1|23
1724184500000|2024-08-20 20:08:20|338.13|336.13|338.02|336.02|338.14|336.14|338|336|17
1724184510000|2024-08-20 20:08:30|338.04|336.04|338.18|336.18|338.18|336.18|338.04|336.04|15
1724184520000|2024-08-20 20:08:40|338.17|336.17|338.41|336.41|338.41|336.41|338.15|336.15|33
1724184530000|2024-08-20 20:08:50|338.42|336.42|337.94|335.94|338.47|336.47|337.94|335.94|33
1724184540000|2024-08-20 20:09:00|337.93|335.93|337.78|335.78|338.04|336.04|337.78|335.78|28
1724184550000|2024-08-20 20:09:10|337.68|335.68|337.79|335.79|337.88|335.88|337.68|335.68|22
1724184560000|2024-08-20 20:09:20|337.8|335.8|337.77|335.77|337.8|335.8|337.7|335.7|22
1724184570000|2024-08-20 20:09:30|337.78|335.78|337.97|335.97|337.99|335.99|337.73|335.73|26
1724184580000|2024-08-20 20:09:40|337.94|335.94|337.84|335.84|337.94|335.94|337.79|335.79|23
1724184590000|2024-08-20 20:09:50|337.83|335.83|337.73|335.73|337.83|335.83|337.72|335.72|18
1724184600000|2024-08-20 20:10:00|337.75|335.75|337.8|335.8|337.85|335.85|337.75|335.75|20
1724184610000|2024-08-20 20:10:10|337.83|335.83|337.79|335.79|337.87|335.87|337.75|335.75|22
1724184620000|2024-08-20 20:10:20|337.8|335.8|337.68|335.68|337.82|335.82|337.68|335.68|21
1724184630000|2024-08-20 20:10:30|337.67|335.67|337.6|335.6|337.67|335.67|337.59|335.59|19
1724184640000|2024-08-20 20:10:40|337.59|335.59|337.67|335.67|337.68|335.68|337.58|335.58|18
1724184650000|2024-08-20 20:10:50|337.68|335.68|337.68|335.68|337.73|335.73|337.67|335.67|21
1724184660000|2024-08-20 20:11:00|337.67|335.67|337.54|335.54|337.67|335.67|337.49|335.49|21
1724184670000|2024-08-20 20:11:10|337.55|335.55|337.48|335.48|337.55|335.55|337.48|335.48|16
1724184680000|2024-08-20 20:11:20|337.49|335.49|337.46|335.46|337.49|335.49|337.44|335.44|19
1724184690000|2024-08-20 20:11:30|337.45|335.45|337.36|335.36|337.45|335.45|337.36|335.36|17
1724184700000|2024-08-20 20:11:40|337.33|335.33|337.32|335.32|337.33|335.33|337.28|335.28|12
1724184710000|2024-08-20 20:11:50|337.33|335.33|337.36|335.36|337.36|335.36|337.32|335.32|4
1724184720000|2024-08-20 20:12:00|337.39|335.39|337.23|335.23|337.39|335.39|337.23|335.23|21
1724184730000|2024-08-20 20:12:10|337.2|335.2|337.1|335.1|337.21|335.21|337.01|335.01|22
1724184740000|2024-08-20 20:12:20|337.09|335.09|337.13|335.13|337.13|335.13|337.09|335.09|7
1724184750000|2024-08-20 20:12:30|337.16|335.16|337.34|335.34|337.35|335.35|337.16|335.16|14
1724184760000|2024-08-20 20:12:40|337.35|335.35|337.39|335.39|337.41|335.41|337.33|335.33|11
1724184770000|2024-08-20 20:12:50|337.38|335.38|337.26|335.26|337.38|335.38|337.26|335.26|19
1724184780000|2024-08-20 20:13:00|337.27|335.27|337.29|335.29|337.36|335.36|337.27|335.27|16
1724184790000|2024-08-20 20:13:10|337.2|335.2|337.23|335.23|337.28|335.28|337.2|335.2|12
1724184800000|2024-08-20 20:13:20|337.22|335.22|337.25|335.25|337.25|335.25|337.09|335.09|13
1724184810000|2024-08-20 20:13:30|337.24|335.24|337.2|335.2|337.24|335.24|337.17|335.17|22
1724184820000|2024-08-20 20:13:40|337.23|335.23|337.21|335.21|337.24|335.24|337.19|335.19|10
1724184830000|2024-08-20 20:13:50|337.19|335.19|337.09|335.09|337.2|335.2|337.08|335.08|18
1724184840000|2024-08-20 20:14:00|337.1|335.1|337.08|335.08|337.13|335.13|336.97|334.97|15
1724184850000|2024-08-20 20:14:10|337.07|335.07|336.94|334.94|337.07|335.07|336.89|334.89|17
1724184860000|2024-08-20 20:14:20|336.93|334.93|336.92|334.92|336.94|334.94|336.86|334.86|17
1724184870000|2024-08-20 20:14:30|336.91|334.91|336.92|334.92|336.93|334.93|336.9|334.9|10
1724184880000|2024-08-20 20:14:40|336.93|334.93|336.89|334.89|336.93|334.93|336.89|334.89|9
1724184890000|2024-08-20 20:14:50|336.87|334.87|336.9|334.9|336.96|334.96|336.86|334.86|16
1724184900000|2024-08-20 20:15:00|336.86|334.86|336.88|334.88|336.99|334.99|336.86|334.86|16
1724184910000|2024-08-20 20:15:10|336.87|334.87|336.78|334.78|336.87|334.87|336.77|334.77|13
1724184920000|2024-08-20 20:15:20|336.77|334.77|336.77|334.77|336.78|334.78|336.71|334.71|10
1724184930000|2024-08-20 20:15:30|336.78|334.78|337.19|335.19|337.19|335.19|336.74|334.74|12
1724184940000|2024-08-20 20:15:40|337.33|335.33|337.14|335.14|337.33|335.33|337.09|335.09|15
1724184950000|2024-08-20 20:15:50|337.12|335.12|337.12|335.12|337.22|335.22|337.1|335.1|16
1724184960000|2024-08-20 20:16:00|337.11|335.11|337.01|335.01|337.15|335.15|336.99|334.99|21
1724184970000|2024-08-20 20:16:10|337.04|335.04|337.11|335.11|337.21|335.21|337.02|335.02|15
1724184980000|2024-08-20 20:16:20|337.12|335.12|337.14|335.14|337.17|335.17|337.11|335.11|14
1724184990000|2024-08-20 20:16:30|337.13|335.13|337.32|335.32|337.41|335.41|337.13|335.13|14
1724185000000|2024-08-20 20:16:40|337.3|335.3|337.13|335.13|337.32|335.32|337.13|335.13|10
1724185010000|2024-08-20 20:16:50|337.09|335.09|337.02|335.02|337.09|335.09|337|335|17
1724185020000|2024-08-20 20:17:00|337.01|335.01|337.03|335.03|337.04|335.04|336.91|334.91|24
1724185030000|2024-08-20 20:17:10|337.05|335.05|336.84|334.84|337.05|335.05|336.84|334.84|20
1724185040000|2024-08-20 20:17:20|336.85|334.85|336.95|334.95|336.95|334.95|336.85|334.85|16
1724185050000|2024-08-20 20:17:30|336.94|334.94|336.92|334.92|337.2|335.2|336.92|334.92|14
1724185060000|2024-08-20 20:17:40|336.93|334.93|336.94|334.94|337|335|336.93|334.93|7
1724185070000|2024-08-20 20:17:50|336.92|334.92|336.82|334.82|336.94|334.94|336.82|334.82|10
1724185080000|2024-08-20 20:18:00|336.88|334.88|336.92|334.92|336.96|334.96|336.88|334.88|3
1724185090000|2024-08-20 20:18:10|336.89|334.89|336.83|334.83|336.93|334.93|336.79|334.79|8
1724185100000|2024-08-20 20:18:20|336.82|334.82|336.73|334.73|336.82|334.82|336.73|334.73|9
1724185110000|2024-08-20 20:18:30|336.72|334.72|336.75|334.75|336.78|334.78|336.72|334.72|9
1724185120000|2024-08-20 20:18:40|336.74|334.74|336.8|334.8|336.84|334.84|336.7|334.7|14
1724185130000|2024-08-20 20:18:50|336.75|334.75|336.72|334.72|336.78|334.78|336.72|334.72|7
1724185140000|2024-08-20 20:19:00|336.71|334.71|336.71|334.71|336.79|334.79|336.71|334.71|9
1724185150000|2024-08-20 20:19:10|336.62|334.62|336.7|334.7|336.7|334.7|336.61|334.61|9
1724185160000|2024-08-20 20:19:20|336.69|334.69|336.6|334.6|336.7|334.7|336.6|334.6|8
1724185170000|2024-08-20 20:19:30|336.59|334.59|336.52|334.52|336.59|334.59|336.5|334.5|8
1724185180000|2024-08-20 20:19:40|336.54|334.54|336.5|334.5|336.54|334.54|336.5|334.5|4
1724185190000|2024-08-20 20:19:50|336.51|334.51|336.51|334.51|336.51|334.51|336.51|334.51|1
1724185200000|2024-08-20 20:20:00|336.53|334.53|336.7|334.7|336.79|334.79|336.53|334.53|16
1724185210000|2024-08-20 20:20:10|336.65|334.65|336.71|334.71|336.71|334.71|336.62|334.62|6
1724185220000|2024-08-20 20:20:20|336.75|334.75|336.91|334.91|336.92|334.92|336.75|334.75|9
1724185230000|2024-08-20 20:20:30|336.9|334.9|336.91|334.91|337|335|336.87|334.87|20
1724185240000|2024-08-20 20:20:40|336.92|334.92|336.98|334.98|337.01|335.01|336.92|334.92|21
1724185250000|2024-08-20 20:20:50|336.96|334.96|337|335|337|335|336.94|334.94|11
1724185260000|2024-08-20 20:21:00|336.96|334.96|336.93|334.93|336.99|334.99|336.92|334.92|14
1724185270000|2024-08-20 20:21:10|336.92|334.92|336.76|334.76|336.92|334.92|336.76|334.76|21
1724185280000|2024-08-20 20:21:20|336.77|334.77|336.66|334.66|336.78|334.78|336.66|334.66|24
1724185290000|2024-08-20 20:21:30|336.71|334.71|336.76|334.76|336.77|334.77|336.71|334.71|18
1724185300000|2024-08-20 20:21:40|336.74|334.74|336.5|334.5|336.74|334.74|336.5|334.5|18
1724185310000|2024-08-20 20:21:50|336.51|334.51|336.4|334.4|336.51|334.51|336.4|334.4|11
1724185320000|2024-08-20 20:22:00|336.39|334.39|336.27|334.27|336.39|334.39|336.22|334.22|21
1724185330000|2024-08-20 20:22:10|336.23|334.23|336.31|334.31|336.34|334.34|336.12|334.12|25
1724185340000|2024-08-20 20:22:20|336.33|334.33|336.34|334.34|336.38|334.38|336.32|334.32|16
1724185350000|2024-08-20 20:22:30|336.35|334.35|336.34|334.34|336.36|334.36|336.33|334.33|9
1724185360000|2024-08-20 20:22:40|336.28|334.28|336.57|334.57|336.58|334.58|336.28|334.28|17
1724185370000|2024-08-20 20:22:50|336.58|334.58|336.6|334.6|336.65|334.65|336.58|334.58|7
1724185380000|2024-08-20 20:23:00|336.59|334.59|336.65|334.65|336.7|334.7|336.59|334.59|14
1724185390000|2024-08-20 20:23:10|336.61|334.61|336.59|334.59|336.63|334.63|336.59|334.59|13
1724185400000|2024-08-20 20:23:20|336.58|334.58|336.52|334.52|336.58|334.58|336.51|334.51|10
1724185410000|2024-08-20 20:23:30|336.53|334.53|336.5|334.5|336.54|334.54|336.49|334.49|9
1724185420000|2024-08-20 20:23:40|336.51|334.51|336.51|334.51|336.53|334.53|336.5|334.5|10
1724185430000|2024-08-20 20:23:50|336.53|334.53|336.49|334.49|336.53|334.53|336.48|334.48|10
1724185440000|2024-08-20 20:24:00|336.53|334.53|336.56|334.56|336.56|334.56|336.48|334.48|15
1724185450000|2024-08-20 20:24:10|336.55|334.55|336.49|334.49|336.55|334.55|336.49|334.49|11
1724185460000|2024-08-20 20:24:20|336.5|334.5|336.53|334.53|336.55|334.55|336.5|334.5|10
1724185470000|2024-08-20 20:24:30|336.51|334.51|336.5|334.5|336.6|334.6|336.47|334.47|19
1724185480000|2024-08-20 20:24:40|336.48|334.48|336.34|334.34|336.53|334.53|336.34|334.34|13
1724185490000|2024-08-20 20:24:50|336.33|334.33|336.24|334.24|336.33|334.33|336.24|334.24|7
1724185500000|2024-08-20 20:25:00|336.13|334.13|336.16|334.16|336.19|334.19|336.13|334.13|16
1724185510000|2024-08-20 20:25:10|336.19|334.19|336.22|334.22|336.22|334.22|336.15|334.15|18
1724185520000|2024-08-20 20:25:20|336.21|334.21|336.17|334.17|336.21|334.21|336.13|334.13|12
1724185530000|2024-08-20 20:25:30|336.15|334.15|336.09|334.09|336.15|334.15|336.09|334.09|13
1724185540000|2024-08-20 20:25:40|336.06|334.06|336.1|334.1|336.11|334.11|336.02|334.02|11
1724185550000|2024-08-20 20:25:50|336.14|334.14|336.43|334.43|336.43|334.43|336.14|334.14|18
1724185560000|2024-08-20 20:26:00|336.46|334.46|336.76|334.76|336.77|334.77|336.46|334.46|22
1724185570000|2024-08-20 20:26:10|336.75|334.75|336.64|334.64|336.8|334.8|336.62|334.62|19
1724185580000|2024-08-20 20:26:20|336.58|334.58|336.53|334.53|336.65|334.65|336.53|334.53|19
1724185590000|2024-08-20 20:26:30|336.54|334.54|336.48|334.48|336.54|334.54|336.48|334.48|6
1724185600000|2024-08-20 20:26:40|336.49|334.49|336.44|334.44|336.5|334.5|336.44|334.44|20
1724185610000|2024-08-20 20:26:50|336.47|334.47|336.47|334.47|336.48|334.48|336.46|334.46|11
1724185620000|2024-08-20 20:27:00|336.46|334.46|336.62|334.62|336.62|334.62|336.46|334.46|16
1724185630000|2024-08-20 20:27:10|336.6|334.6|336.56|334.56|336.6|334.6|336.51|334.51|11
1724185640000|2024-08-20 20:27:20|336.55|334.55|336.45|334.45|336.55|334.55|336.4|334.4|12
1724185650000|2024-08-20 20:27:30|336.46|334.46|336.49|334.49|336.49|334.49|336.44|334.44|8
1724185660000|2024-08-20 20:27:40|336.48|334.48|336.49|334.49|336.5|334.5|336.48|334.48|6
1724185670000|2024-08-20 20:27:50|336.46|334.46|336.39|334.39|336.46|334.46|336.36|334.36|18
1724185680000|2024-08-20 20:28:00|336.4|334.4|336.47|334.47|336.49|334.49|336.4|334.4|14
1724185690000|2024-08-20 20:28:10|336.46|334.46|336.23|334.23|336.46|334.46|336.23|334.23|17
1724185700000|2024-08-20 20:28:20|336.22|334.22|336.15|334.15|336.22|334.22|336.14|334.14|13
1724185710000|2024-08-20 20:28:30|336.17|334.17|336.18|334.18|336.2|334.2|336.14|334.14|12
1724185720000|2024-08-20 20:28:40|336.17|334.17|336.08|334.08|336.18|334.18|336.08|334.08|12
1724185730000|2024-08-20 20:28:50|336.09|334.09|335.99|333.99|336.1|334.1|335.98|333.98|20
1724185740000|2024-08-20 20:29:00|335.98|333.98|336|334|336.02|334.02|335.95|333.95|17
1724185750000|2024-08-20 20:29:10|335.98|333.98|335.89|333.89|336|334|335.88|333.88|15
1724185760000|2024-08-20 20:29:20|335.9|333.9|336|334|336.02|334.02|335.9|333.9|21
1724185770000|2024-08-20 20:29:30|336.01|334.01|336|334|336.01|334.01|335.98|333.98|8
1724185780000|2024-08-20 20:29:40|335.99|333.99|335.97|333.97|336.01|334.01|335.97|333.97|8
1724185790000|2024-08-20 20:29:50|335.94|333.94|335.73|333.73|335.95|333.95|335.73|333.73|17
1724185800000|2024-08-20 20:30:00|335.75|333.75|335.94|333.94|335.94|333.94|335.75|333.75|15
1724185810000|2024-08-20 20:30:10|335.95|333.95|336.09|334.09|336.19|334.19|335.95|333.95|19
1724185820000|2024-08-20 20:30:20|336.08|334.08|336.16|334.16|336.18|334.18|336.03|334.03|23
1724185830000|2024-08-20 20:30:30|336.1|334.1|336.03|334.03|336.11|334.11|336.02|334.02|14
1724185840000|2024-08-20 20:30:40|336.02|334.02|336.03|334.03|336.03|334.03|335.99|333.99|14
1724185850000|2024-08-20 20:30:50|336.04|334.04|336.14|334.14|336.15|334.15|336.04|334.04|20
1724185860000|2024-08-20 20:31:00|336.15|334.15|336.15|334.15|336.17|334.17|336.12|334.12|14
1724185870000|2024-08-20 20:31:10|336.16|334.16|336.19|334.19|336.2|334.2|336.16|334.16|14
1724185880000|2024-08-20 20:31:20|336.18|334.18|336.15|334.15|336.19|334.19|336.1|334.1|17
1724185890000|2024-08-20 20:31:30|336.16|334.16|336.15|334.15|336.19|334.19|336.15|334.15|10
1724185900000|2024-08-20 20:31:40|336.16|334.16|336.06|334.06|336.16|334.16|336.06|334.06|13
1724185910000|2024-08-20 20:31:50|336.05|334.05|336.03|334.03|336.05|334.05|335.98|333.98|13
1724185920000|2024-08-20 20:32:00|336.06|334.06|336.09|334.09|336.19|334.19|336.06|334.06|21
1724185930000|2024-08-20 20:32:10|336.11|334.11|336.11|334.11|336.14|334.14|336.09|334.09|13
1724185940000|2024-08-20 20:32:20|336.07|334.07|335.85|333.85|336.07|334.07|335.85|333.85|10
1724185950000|2024-08-20 20:32:30|335.86|333.86|335.74|333.74|335.87|333.87|335.74|333.74|13
1724185960000|2024-08-20 20:32:40|335.73|333.73|335.83|333.83|335.84|333.84|335.73|333.73|14
1724185970000|2024-08-20 20:32:50|335.84|333.84|335.95|333.95|335.95|333.95|335.84|333.84|11
1724185980000|2024-08-20 20:33:00|335.96|333.96|335.97|333.97|335.99|333.99|335.93|333.93|19
1724185990000|2024-08-20 20:33:10|335.98|333.98|335.94|333.94|335.99|333.99|335.89|333.89|11
1724186000000|2024-08-20 20:33:20|335.93|333.93|336|334|336.01|334.01|335.93|333.93|12
1724186010000|2024-08-20 20:33:30|336.01|334.01|336.08|334.08|336.08|334.08|336|334|5
1724186020000|2024-08-20 20:33:40|336.09|334.09|336.19|334.19|336.2|334.2|336.09|334.09|10
1724186030000|2024-08-20 20:33:50|336.18|334.18|336.04|334.04|336.19|334.19|336.04|334.04|19
1724186040000|2024-08-20 20:34:00|336.05|334.05|335.95|333.95|336.05|334.05|335.95|333.95|15
1724186050000|2024-08-20 20:34:10|335.96|333.96|335.95|333.95|335.97|333.97|335.92|333.92|9
1724186060000|2024-08-20 20:34:20|335.96|333.96|336.03|334.03|336.04|334.04|335.96|333.96|10
1724186070000|2024-08-20 20:34:30|336.02|334.02|335.99|333.99|336.02|334.02|335.98|333.98|5
1724186080000|2024-08-20 20:34:40|335.97|333.97|335.94|333.94|335.98|333.98|335.92|333.92|9
1724186090000|2024-08-20 20:34:50|335.95|333.95|335.9|333.9|335.95|333.95|335.87|333.87|11
1724186100000|2024-08-20 20:35:00|335.91|333.91|335.99|333.99|336.04|334.04|335.91|333.91|27
1724186110000|2024-08-20 20:35:10|336|334|336.02|334.02|336.03|334.03|336|334|9
1724186120000|2024-08-20 20:35:20|336|334|336.1|334.1|336.1|334.1|336|334|11
1724186130000|2024-08-20 20:35:30|336.11|334.11|335.94|333.94|336.22|334.22|335.93|333.93|18
1724186140000|2024-08-20 20:35:40|335.96|333.96|336|334|336|334|335.92|333.92|11
1724186150000|2024-08-20 20:35:50|335.99|333.99|335.97|333.97|336.03|334.03|335.97|333.97|14
1724186160000|2024-08-20 20:36:00|335.98|333.98|336.02|334.02|336.09|334.09|335.98|333.98|18
1724186170000|2024-08-20 20:36:10|336.01|334.01|335.94|333.94|336.01|334.01|335.82|333.82|18
1724186180000|2024-08-20 20:36:20|335.95|333.95|335.73|333.73|335.98|333.98|335.73|333.73|16
1724186190000|2024-08-20 20:36:30|335.72|333.72|335.87|333.87|335.87|333.87|335.68|333.68|17
1724186200000|2024-08-20 20:36:40|335.88|333.88|335.79|333.79|335.99|333.99|335.79|333.79|14
1724186210000|2024-08-20 20:36:50|335.8|333.8|335.81|333.81|335.81|333.81|335.75|333.75|10
1724186220000|2024-08-20 20:37:00|335.82|333.82|335.88|333.88|335.88|333.88|335.82|333.82|13
1724186230000|2024-08-20 20:37:10|335.89|333.89|335.87|333.87|335.98|333.98|335.87|333.87|11
1724186240000|2024-08-20 20:37:20|335.88|333.88|335.83|333.83|335.88|333.88|335.8|333.8|11
1724186250000|2024-08-20 20:37:30|335.82|333.82|335.63|333.63|335.82|333.82|335.63|333.63|16
1724186260000|2024-08-20 20:37:40|335.62|333.62|335.63|333.63|335.67|333.67|335.62|333.62|13
1724186270000|2024-08-20 20:37:50|335.64|333.64|335.65|333.65|335.67|333.67|335.63|333.63|12
1724186280000|2024-08-20 20:38:00|335.66|333.66|335.6|333.6|335.66|333.66|335.56|333.56|15
1724186290000|2024-08-20 20:38:10|335.59|333.59|335.55|333.55|335.6|333.6|335.54|333.54|21
1724186300000|2024-08-20 20:38:20|335.54|333.54|335.38|333.38|335.55|333.55|335.37|333.37|20
1724186310000|2024-08-20 20:38:30|335.37|333.37|335.36|333.36|335.38|333.38|335.34|333.34|11
1724186320000|2024-08-20 20:38:40|335.35|333.35|335.41|333.41|335.41|333.41|335.28|333.28|20
1724186330000|2024-08-20 20:38:50|335.42|333.42|335.69|333.69|335.7|333.7|335.42|333.42|15
1724186340000|2024-08-20 20:39:00|335.72|333.72|335.7|333.7|335.73|333.73|335.67|333.67|21
1724186350000|2024-08-20 20:39:10|335.68|333.68|335.67|333.67|335.69|333.69|335.67|333.67|6
1724186360000|2024-08-20 20:39:20|335.68|333.68|335.66|333.66|335.75|333.75|335.66|333.66|13
1724186370000|2024-08-20 20:39:30|335.65|333.65|335.86|333.86|335.88|333.88|335.65|333.65|17
1724186380000|2024-08-20 20:39:40|335.93|333.93|336.07|334.07|336.09|334.09|335.92|333.92|15
1724186390000|2024-08-20 20:39:50|336.08|334.08|336.17|334.17|336.17|334.17|336.06|334.06|12
1724186400000|2024-08-20 20:40:00|336.18|334.18|336.76|334.76|336.76|334.76|336.18|334.18|20
1724186410000|2024-08-20 20:40:10|336.79|334.79|336.75|334.75|336.81|334.81|336.68|334.68|15
1724186420000|2024-08-20 20:40:20|336.78|334.78|336.91|334.91|336.91|334.91|336.78|334.78|6
1724186440000|2024-08-20 20:40:40|336.87|334.87|336.91|334.91|336.91|334.91|336.87|334.87|5
1724186460000|2024-08-20 20:41:00|336.89|334.89|336.89|334.89|336.89|334.89|336.89|334.89|1
1724186470000|2024-08-20 20:41:10|336.9|334.9|336.89|334.89|336.91|334.91|336.89|334.89|4
1724186480000|2024-08-20 20:41:20|336.93|334.93|336.95|334.95|336.95|334.95|336.92|334.92|5
1724186490000|2024-08-20 20:41:30|336.96|334.96|336.95|334.95|336.96|334.96|336.95|334.95|2
1724186500000|2024-08-20 20:41:40|336.96|334.96|337.01|335.01|337.01|335.01|336.96|334.96|6
1724186510000|2024-08-20 20:41:50|337.02|335.02|337.09|335.09|337.09|335.09|337.02|335.02|10
1724186520000|2024-08-20 20:42:00|337.08|335.08|337.1|335.1|337.1|335.1|337.08|335.08|3
1724186540000|2024-08-20 20:42:20|337.09|335.09|337.09|335.09|337.1|335.1|337.06|335.06|7
1724186550000|2024-08-20 20:42:30|337.08|335.08|336.72|334.72|337.08|335.08|336.71|334.71|9
1724186560000|2024-08-20 20:42:40|336.73|334.73|336.66|334.66|336.73|334.73|336.66|334.66|7
1724186570000|2024-08-20 20:42:50|336.61|334.61|336.49|334.49|336.61|334.61|336.47|334.47|6
1724186580000|2024-08-20 20:43:00|336.47|334.47|336.37|334.37|336.48|334.48|336.36|334.36|11
1724186590000|2024-08-20 20:43:10|336.42|334.42|336.48|334.48|336.52|334.52|336.42|334.42|8
1724186600000|2024-08-20 20:43:20|336.52|334.52|336.51|334.51|336.53|334.53|336.49|334.49|5
1724186610000|2024-08-20 20:43:30|336.54|334.54|336.51|334.51|336.54|334.54|336.51|334.51|3
1724186620000|2024-08-20 20:43:40|336.53|334.53|336.59|334.59|336.61|334.61|336.52|334.52|7
1724186630000|2024-08-20 20:43:50|336.57|334.57|336.55|334.55|336.57|334.57|336.45|334.45|19
1724186640000|2024-08-20 20:44:00|336.53|334.53|336.71|334.71|336.71|334.71|336.49|334.49|22
1724186650000|2024-08-20 20:44:10|336.72|334.72|337.28|335.28|337.3|335.3|336.72|334.72|22
1724186660000|2024-08-20 20:44:20|337.29|335.29|337.96|335.96|337.96|335.96|337.29|335.29|22
1724186670000|2024-08-20 20:44:30|338.05|336.05|337.9|335.9|338.1|336.1|337.9|335.9|19
1724186680000|2024-08-20 20:44:40|337.94|335.94|338.44|336.44|338.58|336.58|337.94|335.94|31
1724186690000|2024-08-20 20:44:50|338.43|336.43|338.1|336.1|338.43|336.43|338.05|336.05|26
1724186700000|2024-08-20 20:45:00|338.09|336.09|337.74|335.74|338.09|336.09|337.59|335.59|29
1724186710000|2024-08-20 20:45:10|337.73|335.73|337.6|335.6|337.73|335.73|337.58|335.58|13
1724186720000|2024-08-20 20:45:20|337.61|335.61|337.5|335.5|337.61|335.61|337.46|335.46|9
1724186730000|2024-08-20 20:45:30|337.43|335.43|337.38|335.38|337.43|335.43|337.29|335.29|9
1724186740000|2024-08-20 20:45:40|337.41|335.41|337.33|335.33|337.41|335.41|337.33|335.33|6
1724186750000|2024-08-20 20:45:50|337.35|335.35|337.44|335.44|337.47|335.47|337.35|335.35|15
1724186760000|2024-08-20 20:46:00|337.41|335.41|337.2|335.2|337.41|335.41|337.19|335.19|21
1724186770000|2024-08-20 20:46:10|337.22|335.22|337.17|335.17|337.26|335.26|337.14|335.14|14
1724186780000|2024-08-20 20:46:20|337.18|335.18|337.03|335.03|337.2|335.2|336.97|334.97|16
1724186790000|2024-08-20 20:46:30|337.06|335.06|337|335|337.07|335.07|336.98|334.98|22
1724186800000|2024-08-20 20:46:40|336.98|334.98|337.08|335.08|337.08|335.08|336.92|334.92|20
1724186810000|2024-08-20 20:46:50|337.07|335.07|337.07|335.07|337.15|335.15|337.04|335.04|16
1724186820000|2024-08-20 20:47:00|337.08|335.08|337.1|335.1|337.1|335.1|337.05|335.05|16
1724186830000|2024-08-20 20:47:10|337.09|335.09|337.06|335.06|337.11|335.11|337.04|335.04|18
1724186840000|2024-08-20 20:47:20|337.05|335.05|337.08|335.08|337.08|335.08|336.94|334.94|18
1724186850000|2024-08-20 20:47:30|337.07|335.07|337.29|335.29|337.29|335.29|337.07|335.07|15
1724186860000|2024-08-20 20:47:40|337.26|335.26|337.11|335.11|337.26|335.26|337.11|335.11|16
1724186870000|2024-08-20 20:47:50|337.1|335.1|337.15|335.15|337.15|335.15|337.06|335.06|12
1724186880000|2024-08-20 20:48:00|337.13|335.13|337.09|335.09|337.15|335.15|337.07|335.07|17
1724186890000|2024-08-20 20:48:10|337.08|335.08|336.97|334.97|337.08|335.08|336.96|334.96|15
1724186900000|2024-08-20 20:48:20|336.96|334.96|337.06|335.06|337.06|335.06|336.96|334.96|9
1724186910000|2024-08-20 20:48:30|337.05|335.05|337.03|335.03|337.06|335.06|337.02|335.02|8
1724186920000|2024-08-20 20:48:40|337.04|335.04|337.04|335.04|337.04|335.04|337.03|335.03|5
1724186930000|2024-08-20 20:48:50|337.03|335.03|337.04|335.04|337.05|335.05|337.02|335.02|20
1724186940000|2024-08-20 20:49:00|337.01|335.01|337.06|335.06|337.06|335.06|336.96|334.96|8
1724186950000|2024-08-20 20:49:10|337.07|335.07|337.08|335.08|337.08|335.08|337.06|335.06|6
1724186960000|2024-08-20 20:49:20|337.07|335.07|337.1|335.1|337.12|335.12|337.07|335.07|9
1724186970000|2024-08-20 20:49:30|337.11|335.11|337.12|335.12|337.12|335.12|337.11|335.11|2
1724186980000|2024-08-20 20:49:40|337.13|335.13|337.23|335.23|337.23|335.23|337.13|335.13|13
1724186990000|2024-08-20 20:49:50|337.25|335.25|337.27|335.27|337.3|335.3|337.14|335.14|13
1724187000000|2024-08-20 20:50:00|337.24|335.24|337.22|335.22|337.24|335.24|337.2|335.2|15
1724187010000|2024-08-20 20:50:10|337.21|335.21|337.24|335.24|337.24|335.24|337.2|335.2|13
1724187020000|2024-08-20 20:50:20|337.25|335.25|337.02|335.02|337.25|335.25|337.01|335.01|11
1724187030000|2024-08-20 20:50:30|337.01|335.01|336.98|334.98|337.02|335.02|336.98|334.98|9
1724187040000|2024-08-20 20:50:40|337|335|336.96|334.96|337.01|335.01|336.95|334.95|15
1724187050000|2024-08-20 20:50:50|336.95|334.95|336.93|334.93|336.96|334.96|336.93|334.93|11
1724187060000|2024-08-20 20:51:00|336.95|334.95|336.96|334.96|336.97|334.97|336.87|334.87|16
1724187070000|2024-08-20 20:51:10|336.95|334.95|336.96|334.96|336.98|334.98|336.94|334.94|7
1724187080000|2024-08-20 20:51:20|336.97|334.97|337.03|335.03|337.05|335.05|336.97|334.97|9
1724187090000|2024-08-20 20:51:30|337.04|335.04|336.88|334.88|337.05|335.05|336.87|334.87|16
1724187100000|2024-08-20 20:51:40|336.9|334.9|336.81|334.81|336.93|334.93|336.8|334.8|14
1724187110000|2024-08-20 20:51:50|336.82|334.82|336.77|334.77|336.82|334.82|336.75|334.75|12
1724187120000|2024-08-20 20:52:00|336.76|334.76|336.85|334.85|336.87|334.87|336.73|334.73|18
1724187130000|2024-08-20 20:52:10|336.86|334.86|336.79|334.79|336.99|334.99|336.79|334.79|18
1724187140000|2024-08-20 20:52:20|336.76|334.76|336.77|334.77|336.81|334.81|336.75|334.75|17
1724187150000|2024-08-20 20:52:30|336.78|334.78|336.66|334.66|336.78|334.78|336.61|334.61|21
1724187160000|2024-08-20 20:52:40|336.65|334.65|336.65|334.65|336.74|334.74|336.63|334.63|19
1724187170000|2024-08-20 20:52:50|336.56|334.56|336.58|334.58|336.6|334.6|336.5|334.5|21
1724187180000|2024-08-20 20:53:00|336.56|334.56|336.72|334.72|336.74|334.74|336.56|334.56|12
1724187190000|2024-08-20 20:53:10|336.73|334.73|336.77|334.77|336.78|334.78|336.73|334.73|13
1724187200000|2024-08-20 20:53:20|336.78|334.78|336.75|334.75|336.8|334.8|336.75|334.75|9
1724187210000|2024-08-20 20:53:30|336.72|334.72|336.6|334.6|336.72|334.72|336.59|334.59|17
1724187220000|2024-08-20 20:53:40|336.59|334.59|336.57|334.57|336.6|334.6|336.56|334.56|16
1724187230000|2024-08-20 20:53:50|336.56|334.56|336.57|334.57|336.6|334.6|336.56|334.56|5
1724187240000|2024-08-20 20:54:00|336.54|334.54|336.46|334.46|336.69|334.69|336.45|334.45|22
1724187250000|2024-08-20 20:54:10|336.48|334.48|336.43|334.43|336.48|334.48|336.39|334.39|12
1724187260000|2024-08-20 20:54:20|336.44|334.44|336.53|334.53|336.54|334.54|336.44|334.44|20
1724187270000|2024-08-20 20:54:30|336.52|334.52|336.49|334.49|336.52|334.52|336.43|334.43|15
1724187280000|2024-08-20 20:54:40|336.51|334.51|336.57|334.57|336.58|334.58|336.51|334.51|7
1724187290000|2024-08-20 20:54:50|336.56|334.56|336.6|334.6|336.6|334.6|336.56|334.56|3
1724187300000|2024-08-20 20:55:00|336.65|334.65|336.62|334.62|336.67|334.67|336.6|334.6|20
1724187310000|2024-08-20 20:55:10|336.61|334.61|336.48|334.48|336.64|334.64|336.47|334.47|15
1724187320000|2024-08-20 20:55:20|336.5|334.5|336.57|334.57|336.57|334.57|336.49|334.49|16
1724187330000|2024-08-20 20:55:30|336.54|334.54|336.51|334.51|336.54|334.54|336.5|334.5|7
1724187340000|2024-08-20 20:55:40|336.53|334.53|336.47|334.47|336.59|334.59|336.47|334.47|12
1724187350000|2024-08-20 20:55:50|336.46|334.46|336.38|334.38|336.46|334.46|336.37|334.37|6
1724187360000|2024-08-20 20:56:00|336.36|334.36|336.25|334.25|336.36|334.36|336.25|334.25|7
1724187370000|2024-08-20 20:56:10|336.26|334.26|336.28|334.28|336.3|334.3|336.26|334.26|13
1724187380000|2024-08-20 20:56:20|336.31|334.31|336.35|334.35|336.36|334.36|336.28|334.28|15
1724187390000|2024-08-20 20:56:30|336.36|334.36|336.35|334.35|336.37|334.37|336.35|334.35|8
1724187400000|2024-08-20 20:56:40|336.36|334.36|336.36|334.36|336.39|334.39|336.35|334.35|12
1724187410000|2024-08-20 20:56:50|336.38|334.38|336.25|334.25|336.38|334.38|336.25|334.25|14
1724187420000|2024-08-20 20:57:00|336.27|334.27|336.18|334.18|336.27|334.27|336.18|334.18|17
1724187430000|2024-08-20 20:57:10|336.21|334.21|336.42|334.42|336.42|334.42|336.21|334.21|22
1724187440000|2024-08-20 20:57:20|336.46|334.46|336.41|334.41|336.46|334.46|336.39|334.39|17
1724187450000|2024-08-20 20:57:30|336.4|334.4|336.43|334.43|336.45|334.45|336.35|334.35|23
1724187460000|2024-08-20 20:57:40|336.44|334.44|336.55|334.55|336.56|334.56|336.44|334.44|8
1724187470000|2024-08-20 20:57:50|336.56|334.56|336.46|334.46|336.56|334.56|336.45|334.45|10
1724187480000|2024-08-20 20:58:00|336.43|334.43|336.36|334.36|336.43|334.43|336.29|334.29|24
1724187490000|2024-08-20 20:58:10|336.41|334.41|336.43|334.43|336.46|334.46|336.37|334.37|19
1724187500000|2024-08-20 20:58:20|336.44|334.44|336.43|334.43|336.44|334.44|336.42|334.42|8
1724187510000|2024-08-20 20:58:30|336.44|334.44|336.44|334.44|336.5|334.5|336.44|334.44|17
1724187520000|2024-08-20 20:58:40|336.45|334.45|336.28|334.28|336.45|334.45|336.28|334.28|14
1724187530000|2024-08-20 20:58:50|336.2|334.2|336.21|334.21|336.23|334.23|336.17|334.17|18
1724187540000|2024-08-20 20:59:00|336.2|334.2|336.11|334.11|336.21|334.21|336.1|334.1|14
1724187550000|2024-08-20 20:59:10|336.09|334.09|336|334|336.12|334.12|335.96|333.96|16
1724187560000|2024-08-20 20:59:20|336.07|334.07|336.13|334.13|336.14|334.14|336.07|334.07|11
1724187570000|2024-08-20 20:59:30|336.14|334.14|336.03|334.03|336.14|334.14|336.02|334.02|21
1724187580000|2024-08-20 20:59:40|336.06|334.06|335.98|333.98|336.06|334.06|335.95|333.95|12
1724187590000|2024-08-20 20:59:50|335.97|333.97|336.03|334.03|336.07|334.07|335.97|333.97|13
1724187600000|2024-08-20 21:00:00|336.01|334.01|335.95|333.95|336.03|334.03|335.91|333.91|23
1724187610000|2024-08-20 21:00:10|335.94|333.94|335.86|333.86|335.96|333.96|335.82|333.82|15
1724187620000|2024-08-20 21:00:20|335.89|333.89|335.98|333.98|335.99|333.99|335.89|333.89|13
1724187630000|2024-08-20 21:00:30|335.99|333.99|335.99|333.99|336.01|334.01|335.91|333.91|13
1724187640000|2024-08-20 21:00:40|335.98|333.98|335.98|333.98|336|334|335.96|333.96|12
1724187650000|2024-08-20 21:00:50|336|334|336.04|334.04|336.04|334.04|335.99|333.99|16
1724187660000|2024-08-20 21:01:00|336.05|334.05|336.17|334.17|336.17|334.17|336.05|334.05|18
1724187670000|2024-08-20 21:01:10|336.18|334.18|336.14|334.14|336.19|334.19|336.09|334.09|19
1724187680000|2024-08-20 21:01:20|336.13|334.13|335.98|333.98|336.16|334.16|335.97|333.97|14
1724187690000|2024-08-20 21:01:30|335.96|333.96|335.82|333.82|335.96|333.96|335.74|333.74|19
1724187700000|2024-08-20 21:01:40|335.87|333.87|335.78|333.78|335.89|333.89|335.77|333.77|17
1724187710000|2024-08-20 21:01:50|335.8|333.8|335.82|333.82|335.83|333.83|335.68|333.68|16
1724187720000|2024-08-20 21:02:00|335.83|333.83|335.96|333.96|336.01|334.01|335.8|333.8|15
1724187730000|2024-08-20 21:02:10|335.97|333.97|335.94|333.94|336.02|334.02|335.93|333.93|11
1724187740000|2024-08-20 21:02:20|335.93|333.93|335.95|333.95|335.98|333.98|335.88|333.88|11
1724187750000|2024-08-20 21:02:30|335.97|333.97|335.99|333.99|335.99|333.99|335.97|333.97|9
1724187760000|2024-08-20 21:02:40|336|334|336.04|334.04|336.11|334.11|335.99|333.99|14
1724187770000|2024-08-20 21:02:50|336.05|334.05|336.06|334.06|336.06|334.06|336.04|334.04|4
1724187780000|2024-08-20 21:03:00|335.99|333.99|335.96|333.96|335.99|333.99|335.94|333.94|5
1724187790000|2024-08-20 21:03:10|335.94|333.94|336.43|334.43|336.44|334.44|335.94|333.94|14
1724187800000|2024-08-20 21:03:20|336.53|334.53|336.49|334.49|336.54|334.54|336.43|334.43|18
1724187810000|2024-08-20 21:03:30|336.45|334.45|336.56|334.56|336.56|334.56|336.44|334.44|9
1724187820000|2024-08-20 21:03:40|336.57|334.57|336.54|334.54|336.57|334.57|336.54|334.54|6
1724187830000|2024-08-20 21:03:50|336.51|334.51|336.42|334.42|336.51|334.51|336.42|334.42|7
1724187840000|2024-08-20 21:04:00|336.44|334.44|336.45|334.45|336.48|334.48|336.42|334.42|8
1724187850000|2024-08-20 21:04:10|336.47|334.47|336.45|334.45|336.47|334.47|336.44|334.44|3
1724187860000|2024-08-20 21:04:20|336.46|334.46|336.45|334.45|336.48|334.48|336.44|334.44|6
1724187870000|2024-08-20 21:04:30|336.44|334.44|336.17|334.17|336.44|334.44|336.16|334.16|11
1724187880000|2024-08-20 21:04:40|336.14|334.14|336.09|334.09|336.14|334.14|336.03|334.03|20
1724187890000|2024-08-20 21:04:50|336.1|334.1|336.13|334.13|336.14|334.14|336.04|334.04|25
1724187900000|2024-08-20 21:05:00|336.14|334.14|335.93|333.93|336.15|334.15|335.93|333.93|25
1724187910000|2024-08-20 21:05:10|335.91|333.91|335.96|333.96|335.96|333.96|335.83|333.83|25
1724187920000|2024-08-20 21:05:20|335.97|333.97|335.96|333.96|336|334|335.94|333.94|16
1724187930000|2024-08-20 21:05:30|335.97|333.97|336.02|334.02|336.04|334.04|335.97|333.97|6
1724187940000|2024-08-20 21:05:40|335.99|333.99|336.12|334.12|336.15|334.15|335.98|333.98|11
1724187950000|2024-08-20 21:05:50|336.1|334.1|335.85|333.85|336.1|334.1|335.66|333.66|32
1724187960000|2024-08-20 21:06:00|335.84|333.84|335.7|333.7|335.84|333.84|335.64|333.64|28
1724187970000|2024-08-20 21:06:10|335.69|333.69|335.11|333.11|335.69|333.69|335.11|333.11|36
1724187980000|2024-08-20 21:06:20|335.1|333.1|334.53|332.53|335.13|333.13|334.53|332.53|14
1724187990000|2024-08-20 21:06:30|334.57|332.57|334.53|332.53|334.7|332.7|334.53|332.53|29
1724188000000|2024-08-20 21:06:40|334.54|332.54|334.53|332.53|334.61|332.61|334.49|332.49|15
1724188010000|2024-08-20 21:06:50|334.46|332.46|334.43|332.43|334.46|332.46|334.21|332.21|16
1724188020000|2024-08-20 21:07:00|334.49|332.49|334.66|332.66|334.66|332.66|334.49|332.49|13
1724188030000|2024-08-20 21:07:10|334.68|332.68|334.82|332.82|334.82|332.82|334.63|332.63|26
1724188040000|2024-08-20 21:07:20|334.83|332.83|334.92|332.92|334.93|332.93|334.82|332.82|9
1724188050000|2024-08-20 21:07:30|334.93|332.93|334.81|332.81|334.93|332.93|334.81|332.81|6
1724188060000|2024-08-20 21:07:40|334.77|332.77|334.77|332.77|334.81|332.81|334.69|332.69|24
1724188070000|2024-08-20 21:07:50|334.78|332.78|334.86|332.86|334.87|332.87|334.71|332.71|26
1724188080000|2024-08-20 21:08:00|334.85|332.85|334.82|332.82|334.85|332.85|334.74|332.74|22
1724188090000|2024-08-20 21:08:10|334.84|332.84|334.88|332.88|334.88|332.88|334.81|332.81|9
1724188100000|2024-08-20 21:08:20|334.89|332.89|334.91|332.91|334.91|332.91|334.89|332.89|3
1724188110000|2024-08-20 21:08:30|334.9|332.9|334.88|332.88|334.91|332.91|334.88|332.88|6
1724188120000|2024-08-20 21:08:40|334.87|332.87|334.88|332.88|334.88|332.88|334.86|332.86|9
1724188130000|2024-08-20 21:08:50|334.89|332.89|334.9|332.9|334.92|332.92|334.89|332.89|3
1724188140000|2024-08-20 21:09:00|334.88|332.88|335.23|333.23|335.24|333.24|334.88|332.88|15
1724188150000|2024-08-20 21:09:10|335.24|333.24|335.19|333.19|335.25|333.25|335.13|333.13|19
1724188160000|2024-08-20 21:09:20|335.2|333.2|335.41|333.41|335.41|333.41|335.2|333.2|10
1724188170000|2024-08-20 21:09:30|335.44|333.44|335.3|333.3|335.44|333.44|335.3|333.3|13
1724188180000|2024-08-20 21:09:40|335.31|333.31|335.05|333.05|335.37|333.37|335.05|333.05|16
1724188190000|2024-08-20 21:09:50|335.07|333.07|335.65|333.65|335.65|333.65|335.07|333.07|15
1724188200000|2024-08-20 21:10:00|335.73|333.73|335.76|333.76|335.92|333.92|335.72|333.72|23
1724188210000|2024-08-20 21:10:10|335.73|333.73|335.6|333.6|335.78|333.78|335.59|333.59|12
1724188220000|2024-08-20 21:10:20|335.58|333.58|335.34|333.34|335.58|333.58|335.33|333.33|14
1724188230000|2024-08-20 21:10:30|335.33|333.33|335.19|333.19|335.33|333.33|335.19|333.19|8
1724188240000|2024-08-20 21:10:40|335.17|333.17|334.95|332.95|335.19|333.19|334.92|332.92|16
1724188250000|2024-08-20 21:10:50|334.96|332.96|335.05|333.05|335.09|333.09|334.96|332.96|20
1724188260000|2024-08-20 21:11:00|335.04|333.04|335.18|333.18|335.21|333.21|335.04|333.04|17
1724188270000|2024-08-20 21:11:10|335.1|333.1|335.08|333.08|335.1|333.1|335.03|333.03|18
1724188280000|2024-08-20 21:11:20|335.07|333.07|335.09|333.09|335.13|333.13|335.05|333.05|19
1724188290000|2024-08-20 21:11:30|335.08|333.08|335.17|333.17|335.18|333.18|335.08|333.08|10
1724188300000|2024-08-20 21:11:40|335.18|333.18|335.34|333.34|335.35|333.35|335.17|333.17|17
1724188310000|2024-08-20 21:11:50|335.35|333.35|335.32|333.32|335.36|333.36|335.32|333.32|7
1724188320000|2024-08-20 21:12:00|335.33|333.33|335.3|333.3|335.35|333.35|335.3|333.3|6
1724188330000|2024-08-20 21:12:10|335.25|333.25|335.16|333.16|335.25|333.25|335.14|333.14|16
1724188340000|2024-08-20 21:12:20|335.15|333.15|335.15|333.15|335.15|333.15|335.12|333.12|10
1724188350000|2024-08-20 21:12:30|335.17|333.17|335.18|333.18|335.25|333.25|335.17|333.17|13
1724188360000|2024-08-20 21:12:40|335.15|333.15|335.4|333.4|335.4|333.4|335.15|333.15|14
1724188370000|2024-08-20 21:12:50|335.41|333.41|335.38|333.38|335.41|333.41|335.37|333.37|6
1724188380000|2024-08-20 21:13:00|335.4|333.4|335.4|333.4|335.46|333.46|335.38|333.38|17
1724188390000|2024-08-20 21:13:10|335.41|333.41|335.42|333.42|335.43|333.43|335.4|333.4|8
1724188400000|2024-08-20 21:13:20|335.45|333.45|335.59|333.59|335.59|333.59|335.44|333.44|15
1724188410000|2024-08-20 21:13:30|335.58|333.58|335.64|333.64|335.67|333.67|335.58|333.58|12
1724188420000|2024-08-20 21:13:40|335.61|333.61|335.64|333.64|335.64|333.64|335.61|333.61|13
1724188430000|2024-08-20 21:13:50|335.65|333.65|335.66|333.66|335.67|333.67|335.64|333.64|6
1724188440000|2024-08-20 21:14:00|335.65|333.65|335.74|333.74|335.74|333.74|335.65|333.65|8
1724188450000|2024-08-20 21:14:10|335.77|333.77|335.86|333.86|335.86|333.86|335.76|333.76|13
1724188460000|2024-08-20 21:14:20|335.85|333.85|335.95|333.95|335.96|333.96|335.85|333.85|8
1724188470000|2024-08-20 21:14:30|335.98|333.98|336.01|334.01|336.01|334.01|335.94|333.94|15
1724188480000|2024-08-20 21:14:40|336.02|334.02|335.88|333.88|336.02|334.02|335.88|333.88|12
1724188490000|2024-08-20 21:14:50|335.87|333.87|335.87|333.87|335.87|333.87|335.87|333.87|1
1724188500000|2024-08-20 21:15:00|335.86|333.86|335.7|333.7|335.86|333.86|335.7|333.7|3
1724188510000|2024-08-20 21:15:10|335.68|333.68|335.67|333.67|335.68|333.68|335.67|333.67|2
1724188520000|2024-08-20 21:15:20|335.69|333.69|335.68|333.68|335.69|333.69|335.68|333.68|8
1724188530000|2024-08-20 21:15:30|335.69|333.69|335.83|333.83|335.83|333.83|335.69|333.69|18
1724188540000|2024-08-20 21:15:40|335.82|333.82|336.15|334.15|336.15|334.15|335.82|333.82|21
1724188550000|2024-08-20 21:15:50|336.14|334.14|336.2|334.2|336.2|334.2|336.14|334.14|9
1724188560000|2024-08-20 21:16:00|336.19|334.19|336.19|334.19|336.19|334.19|336.14|334.14|10
1724188570000|2024-08-20 21:16:10|336.2|334.2|336.15|334.15|336.27|334.27|336.15|334.15|14
1724188580000|2024-08-20 21:16:20|336.2|334.2|336.61|334.61|336.63|334.63|336.2|334.2|13
1724188590000|2024-08-20 21:16:30|336.62|334.62|336.79|334.79|336.8|334.8|336.57|334.57|14
1724188600000|2024-08-20 21:16:40|336.78|334.78|336.62|334.62|336.78|334.78|336.6|334.6|9
1724188610000|2024-08-20 21:16:50|336.61|334.61|336.42|334.42|336.61|334.61|336.42|334.42|9
1724188620000|2024-08-20 21:17:00|336.43|334.43|336.4|334.4|336.46|334.46|336.3|334.3|12
1724188630000|2024-08-20 21:17:10|336.39|334.39|336.36|334.36|336.41|334.41|336.36|334.36|10
1724188640000|2024-08-20 21:17:20|336.38|334.38|336.37|334.37|336.38|334.38|336.37|334.37|2
1724188650000|2024-08-20 21:17:30|336.38|334.38|336.37|334.37|336.39|334.39|336.36|334.36|5
1724188660000|2024-08-20 21:17:40|336.38|334.38|336.39|334.39|336.39|334.39|336.36|334.36|4
1724188670000|2024-08-20 21:17:50|336.37|334.37|336.38|334.38|336.4|334.4|336.37|334.37|8
1724188680000|2024-08-20 21:18:00|336.36|334.36|336.35|334.35|336.38|334.38|336.35|334.35|3
1724188690000|2024-08-20 21:18:10|336.36|334.36|336.39|334.39|336.39|334.39|336.36|334.36|6
1724188700000|2024-08-20 21:18:20|336.41|334.41|336.41|334.41|336.41|334.41|336.39|334.39|9
1724188710000|2024-08-20 21:18:30|336.4|334.4|336.37|334.37|336.4|334.4|336.33|334.33|6
1724188730000|2024-08-20 21:18:50|336.36|334.36|336.36|334.36|336.36|334.36|336.36|334.36|1
1724188740000|2024-08-20 21:19:00|336.35|334.35|336.19|334.19|336.35|334.35|336.16|334.16|12
1724188750000|2024-08-20 21:19:10|336.17|334.17|336.13|334.13|336.18|334.18|336.13|334.13|17
1724188770000|2024-08-20 21:19:30|336.07|334.07|335.95|333.95|336.07|334.07|335.95|333.95|4
1724188780000|2024-08-20 21:19:40|335.96|333.96|335.91|333.91|335.96|333.96|335.91|333.91|7
1724188790000|2024-08-20 21:19:50|335.86|333.86|335.75|333.75|335.86|333.86|335.74|333.74|6
1724188800000|2024-08-20 21:20:00|335.74|333.74|335.63|333.63|335.76|333.76|335.61|333.61|12
1724188810000|2024-08-20 21:20:10|335.62|333.62|335.5|333.5|335.62|333.62|335.5|333.5|19
1724188820000|2024-08-20 21:20:20|335.52|333.52|335.51|333.51|335.53|333.53|335.51|333.51|12
1724188830000|2024-08-20 21:20:30|335.52|333.52|335.51|333.51|335.52|333.52|335.51|333.51|8
1724188840000|2024-08-20 21:20:40|335.52|333.52|335.51|333.51|335.52|333.52|335.51|333.51|2
1724188850000|2024-08-20 21:20:50|335.52|333.52|335.52|333.52|335.54|333.54|335.51|333.51|8
1724188860000|2024-08-20 21:21:00|335.51|333.51|335.49|333.49|335.52|333.52|335.48|333.48|8
1724188870000|2024-08-20 21:21:10|335.47|333.47|335.51|333.51|335.51|333.51|335.46|333.46|11
1724188880000|2024-08-20 21:21:20|335.52|333.52|335.52|333.52|335.52|333.52|335.52|333.52|1
1724188890000|2024-08-20 21:21:30|335.54|333.54|335.74|333.74|335.74|333.74|335.54|333.54|9
1724188900000|2024-08-20 21:21:40|335.75|333.75|335.74|333.74|335.75|333.75|335.72|333.72|14
1724188910000|2024-08-20 21:21:50|335.76|333.76|335.79|333.79|335.79|333.79|335.75|333.75|7
1724188920000|2024-08-20 21:22:00|335.78|333.78|335.85|333.85|335.85|333.85|335.78|333.78|9
1724188930000|2024-08-20 21:22:10|335.9|333.9|336.47|334.47|336.47|334.47|335.89|333.89|11
1724188940000|2024-08-20 21:22:20|336.48|334.48|336.6|334.6|336.6|334.6|336.47|334.47|20
1724188950000|2024-08-20 21:22:30|336.61|334.61|336.63|334.63|336.65|334.65|336.59|334.59|16
1724188960000|2024-08-20 21:22:40|336.64|334.64|336.61|334.61|336.65|334.65|336.61|334.61|5
1724188970000|2024-08-20 21:22:50|336.62|334.62|336.61|334.61|336.62|334.62|336.61|334.61|4
1724188980000|2024-08-20 21:23:00|336.62|334.62|336.6|334.6|336.63|334.63|336.6|334.6|8
1724188990000|2024-08-20 21:23:10|336.61|334.61|336.68|334.68|336.71|334.71|336.61|334.61|10
1724189000000|2024-08-20 21:23:20|336.67|334.67|336.68|334.68|336.7|334.7|336.66|334.66|7
1724189010000|2024-08-20 21:23:30|336.69|334.69|336.76|334.76|336.76|334.76|336.68|334.68|9
1724189020000|2024-08-20 21:23:40|336.78|334.78|336.92|334.92|336.92|334.92|336.78|334.78|7
1724189030000|2024-08-20 21:23:50|336.95|334.95|337.04|335.04|337.04|335.04|336.95|334.95|10
1724189040000|2024-08-20 21:24:00|337.03|335.03|337.04|335.04|337.04|335.04|337.03|335.03|2
1724189050000|2024-08-20 21:24:10|337.05|335.05|337.1|335.1|337.1|335.1|337.05|335.05|5
1724189060000|2024-08-20 21:24:20|337.12|335.12|337.11|335.11|337.12|335.12|337.09|335.09|3
1724189070000|2024-08-20 21:24:30|337.08|335.08|337.04|335.04|337.08|335.08|337.04|335.04|3
1724189080000|2024-08-20 21:24:40|337.03|335.03|337.03|335.03|337.03|335.03|336.99|334.99|8
1724189090000|2024-08-20 21:24:50|337.04|335.04|337.09|335.09|337.09|335.09|337.04|335.04|10
1724189100000|2024-08-20 21:25:00|337.08|335.08|337.24|335.24|337.24|335.24|337.01|335.01|14
1724189110000|2024-08-20 21:25:10|337.22|335.22|337.22|335.22|337.22|335.22|337.2|335.2|6
1724189120000|2024-08-20 21:25:20|337.2|335.2|337.23|335.23|337.23|335.23|337.2|335.2|3
1724189130000|2024-08-20 21:25:30|337.24|335.24|337.53|335.53|337.53|335.53|337.24|335.24|10
1724189140000|2024-08-20 21:25:40|337.52|335.52|337.53|335.53|337.53|335.53|337.52|335.52|2
1724189150000|2024-08-20 21:25:50|337.56|335.56|337.56|335.56|337.6|335.6|337.53|335.53|15
1724189160000|2024-08-20 21:26:00|337.57|335.57|337.49|335.49|337.57|335.57|337.49|335.49|5
1724189170000|2024-08-20 21:26:10|337.51|335.51|337.57|335.57|337.58|335.58|337.51|335.51|7
1724189180000|2024-08-20 21:26:20|337.6|335.6|337.76|335.76|337.77|335.77|337.6|335.6|11
1724189190000|2024-08-20 21:26:30|337.77|335.77|337.88|335.88|337.88|335.88|337.77|335.77|7
1724189200000|2024-08-20 21:26:40|337.85|335.85|337.71|335.71|337.85|335.85|337.71|335.71|4
1724189210000|2024-08-20 21:26:50|337.7|335.7|337.66|335.66|337.7|335.7|337.64|335.64|6
1724189220000|2024-08-20 21:27:00|337.68|335.68|337.81|335.81|337.85|335.85|337.68|335.68|20
1724189230000|2024-08-20 21:27:10|337.84|335.84|337.78|335.78|337.85|335.85|337.78|335.78|10
1724189240000|2024-08-20 21:27:20|337.8|335.8|337.81|335.81|337.81|335.81|337.78|335.78|9
1724189250000|2024-08-20 21:27:30|337.82|335.82|337.87|335.87|337.88|335.88|337.82|335.82|8
1724189260000|2024-08-20 21:27:40|337.88|335.88|337.89|335.89|337.93|335.93|337.85|335.85|9
1724189270000|2024-08-20 21:27:50|337.9|335.9|337.9|335.9|337.9|335.9|337.88|335.88|5
1724189280000|2024-08-20 21:28:00|337.89|335.89|337.84|335.84|337.9|335.9|337.84|335.84|4
1724189290000|2024-08-20 21:28:10|337.85|335.85|337.84|335.84|337.85|335.85|337.84|335.84|2
1724189300000|2024-08-20 21:28:20|337.87|335.87|337.89|335.89|337.89|335.89|337.84|335.84|4
1724189310000|2024-08-20 21:28:30|337.88|335.88|337.89|335.89|337.89|335.89|337.87|335.87|4
1724189320000|2024-08-20 21:28:40|337.88|335.88|337.83|335.83|337.88|335.88|337.83|335.83|4
1724189330000|2024-08-20 21:28:50|337.84|335.84|337.84|335.84|337.84|335.84|337.84|335.84|1
1724189340000|2024-08-20 21:29:00|337.76|335.76|337.58|335.58|337.76|335.76|337.54|335.54|14
1724189350000|2024-08-20 21:29:10|337.57|335.57|337.54|335.54|337.57|335.57|337.54|335.54|5
1724189360000|2024-08-20 21:29:20|337.58|335.58|337.52|335.52|337.58|335.58|337.5|335.5|6
1724189370000|2024-08-20 21:29:30|337.51|335.51|337.5|335.5|337.52|335.52|337.5|335.5|4
1724189380000|2024-08-20 21:29:40|337.49|335.49|337.49|335.49|337.5|335.5|337.48|335.48|4
1724189390000|2024-08-20 21:29:50|337.48|335.48|337.45|335.45|337.49|335.49|337.45|335.45|6
1724189400000|2024-08-20 21:30:00|337.44|335.44|337.18|335.18|337.45|335.45|337.18|335.18|5
1724189410000|2024-08-20 21:30:10|337.19|335.19|337.36|335.36|337.37|335.37|337.19|335.19|19
1724189430000|2024-08-20 21:30:30|337.37|335.37|337.62|335.62|337.63|335.63|337.36|335.36|15
1724189440000|2024-08-20 21:30:40|337.63|335.63|337.71|335.71|337.74|335.74|337.63|335.63|13
1724189450000|2024-08-20 21:30:50|337.73|335.73|337.78|335.78|337.78|335.78|337.73|335.73|4
1724189460000|2024-08-20 21:31:00|337.79|335.79|337.81|335.81|337.81|335.81|337.79|335.79|5
1724189470000|2024-08-20 21:31:10|337.8|335.8|337.8|335.8|337.84|335.84|337.8|335.8|16
1724189480000|2024-08-20 21:31:20|337.81|335.81|337.85|335.85|337.88|335.88|337.8|335.8|11
1724189490000|2024-08-20 21:31:30|337.87|335.87|337.6|335.6|337.87|335.87|337.59|335.59|16
1724189500000|2024-08-20 21:31:40|337.61|335.61|337.6|335.6|337.61|335.61|337.6|335.6|2
1724189510000|2024-08-20 21:31:50|337.62|335.62|337.61|335.61|337.62|335.62|337.61|335.61|2
1724189530000|2024-08-20 21:32:10|337.62|335.62|337.65|335.65|337.65|335.65|337.62|335.62|4
1724189540000|2024-08-20 21:32:20|337.66|335.66|337.69|335.69|337.7|335.7|337.66|335.66|3
1724189550000|2024-08-20 21:32:30|337.7|335.7|337.71|335.71|337.71|335.71|337.68|335.68|3
1724189560000|2024-08-20 21:32:40|337.7|335.7|337.75|335.75|337.77|335.77|337.7|335.7|13
1724189570000|2024-08-20 21:32:50|337.76|335.76|337.77|335.77|337.77|335.77|337.76|335.76|2
1724189580000|2024-08-20 21:33:00|337.78|335.78|337.77|335.77|337.79|335.79|337.76|335.76|8
1724189590000|2024-08-20 21:33:10|337.76|335.76|337.76|335.76|337.76|335.76|337.73|335.73|6
1724189610000|2024-08-20 21:33:30|337.77|335.77|337.79|335.79|337.79|335.79|337.77|335.77|2
1724189620000|2024-08-20 21:33:40|337.87|335.87|337.86|335.86|337.9|335.9|337.84|335.84|13
1724189630000|2024-08-20 21:33:50|337.85|335.85|337.93|335.93|337.94|335.94|337.85|335.85|13
1724189640000|2024-08-20 21:34:00|337.96|335.96|338.1|336.1|338.1|336.1|337.95|335.95|12
1724189650000|2024-08-20 21:34:10|338.16|336.16|338.22|336.22|338.31|336.31|338.16|336.16|10
1724189680000|2024-08-20 21:34:40|338.23|336.23|338.28|336.28|338.29|336.29|338.23|336.23|8
1724189690000|2024-08-20 21:34:50|338.27|336.27|338.26|336.26|338.27|336.27|338.26|336.26|2
1724189700000|2024-08-20 21:35:00|338.25|336.25|338.22|336.22|338.25|336.25|338.22|336.22|4
1724189720000|2024-08-20 21:35:20|338.23|336.23|338.25|336.25|338.32|336.32|338.23|336.23|11
1724189730000|2024-08-20 21:35:30|338.27|336.27|338.27|336.27|338.27|336.27|338.27|336.27|1
1724189740000|2024-08-20 21:35:40|338.26|336.26|338.28|336.28|338.29|336.29|338.26|336.26|5
1724189750000|2024-08-20 21:35:50|338.29|336.29|338.42|336.42|338.42|336.42|338.28|336.28|10
1724189760000|2024-08-20 21:36:00|338.41|336.41|338.28|336.28|338.42|336.42|338.28|336.28|12
1724189770000|2024-08-20 21:36:10|338.27|336.27|338.25|336.25|338.27|336.27|338.24|336.24|4
1724189780000|2024-08-20 21:36:20|338.27|336.27|338.32|336.32|338.32|336.32|338.27|336.27|2
1724189790000|2024-08-20 21:36:30|338.34|336.34|338.34|336.34|338.39|336.39|338.33|336.33|15
1724189800000|2024-08-20 21:36:40|338.35|336.35|338.33|336.33|338.39|336.39|338.33|336.33|9
1724189810000|2024-08-20 21:36:50|338.32|336.32|338.29|336.29|338.32|336.32|338.25|336.25|15
1724189820000|2024-08-20 21:37:00|338.32|336.32|338.33|336.33|338.34|336.34|338.31|336.31|9
1724189830000|2024-08-20 21:37:10|338.34|336.34|338.4|336.4|338.4|336.4|338.34|336.34|9
1724189840000|2024-08-20 21:37:20|338.38|336.38|338.37|336.37|338.4|336.4|338.36|336.36|13
1724189850000|2024-08-20 21:37:30|338.38|336.38|338.51|336.51|338.51|336.51|338.38|336.38|6
1724189860000|2024-08-20 21:37:40|338.5|336.5|338.55|336.55|338.56|336.56|338.5|336.5|11
1724189870000|2024-08-20 21:37:50|338.58|336.58|338.56|336.56|338.61|336.61|338.56|336.56|11
1724189880000|2024-08-20 21:38:00|338.54|336.54|338.48|336.48|338.54|336.54|338.48|336.48|7
1724189890000|2024-08-20 21:38:10|338.47|336.47|338.43|336.43|338.47|336.47|338.43|336.43|7
1724189920000|2024-08-20 21:38:40|338.45|336.45|338.45|336.45|338.45|336.45|338.43|336.43|3
1724189930000|2024-08-20 21:38:50|338.44|336.44|338.43|336.43|338.45|336.45|338.43|336.43|6
1724190060000|2024-08-20 21:41:00|338.42|336.42|338.13|336.13|338.43|336.43|338.13|336.13|6
1724190080000|2024-08-20 21:41:20|338.14|336.14|338.17|336.17|338.17|336.17|338.14|336.14|3
1724190090000|2024-08-20 21:41:30|338.18|336.18|338.19|336.19|338.19|336.19|338.18|336.18|4
1724190100000|2024-08-20 21:41:40|338.2|336.2|338.2|336.2|338.2|336.2|338.2|336.2|1
1724190110000|2024-08-20 21:41:50|338.19|336.19|338.14|336.14|338.19|336.19|338.14|336.14|4
1724190120000|2024-08-20 21:42:00|338.11|336.11|338.18|336.18|338.18|336.18|338.09|336.09|11
1724190140000|2024-08-20 21:42:20|338.19|336.19|338.2|336.2|338.2|336.2|338.19|336.19|2
1724190150000|2024-08-20 21:42:30|338.23|336.23|338.26|336.26|338.26|336.26|338.23|336.23|2
1724190160000|2024-08-20 21:42:40|338.27|336.27|338.26|336.26|338.27|336.27|338.26|336.26|4
1724190170000|2024-08-20 21:42:50|338.28|336.28|338.41|336.41|338.41|336.41|338.26|336.26|11
1724190180000|2024-08-20 21:43:00|338.42|336.42|338.52|336.52|338.52|336.52|338.42|336.42|6
1724190190000|2024-08-20 21:43:10|338.54|336.54|338.57|336.57|338.6|336.6|338.54|336.54|8
1724190200000|2024-08-20 21:43:20|338.59|336.59|338.59|336.59|338.59|336.59|338.58|336.58|3
1724190220000|2024-08-20 21:43:40|338.57|336.57|338.52|336.52|338.58|336.58|338.51|336.51|10
1724190230000|2024-08-20 21:43:50|338.54|336.54|338.5|336.5|338.54|336.54|338.5|336.5|7
1724190240000|2024-08-20 21:44:00|338.51|336.51|338.49|336.49|338.52|336.52|338.49|336.49|4
1724190250000|2024-08-20 21:44:10|338.5|336.5|338.49|336.49|338.5|336.5|338.49|336.49|2
1724190260000|2024-08-20 21:44:20|338.48|336.48|338.45|336.45|338.48|336.48|338.45|336.45|3
1724190270000|2024-08-20 21:44:30|338.44|336.44|338.4|336.4|338.44|336.44|338.4|336.4|6
1724190290000|2024-08-20 21:44:50|338.38|336.38|338.23|336.23|338.38|336.38|338.22|336.22|11
1724190300000|2024-08-20 21:45:00|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|1
1724190310000|2024-08-20 21:45:10|338.21|336.21|338.19|336.19|338.21|336.21|338.19|336.19|2
1724190330000|2024-08-20 21:45:30|338.18|336.18|338.14|336.14|338.18|336.18|338.14|336.14|4
1724190350000|2024-08-20 21:45:50|338.12|336.12|338.13|336.13|338.13|336.13|338.12|336.12|2
1724190360000|2024-08-20 21:46:00|338.12|336.12|338.12|336.12|338.12|336.12|338.1|336.1|4
1724190400000|2024-08-20 21:46:40|338.11|336.11|338.09|336.09|338.11|336.11|338.09|336.09|3
1724190410000|2024-08-20 21:46:50|338.08|336.08|337.98|335.98|338.08|336.08|337.98|335.98|7
1724190440000|2024-08-20 21:47:20|337.99|335.99|338.19|336.19|338.19|336.19|337.99|335.99|9
1724190450000|2024-08-20 21:47:30|338.2|336.2|338.26|336.26|338.26|336.26|338.19|336.19|8
1724190460000|2024-08-20 21:47:40|338.25|336.25|338.25|336.25|338.25|336.25|338.25|336.25|1
1724190470000|2024-08-20 21:47:50|338.26|336.26|338.47|336.47|338.47|336.47|338.26|336.26|11
1724190480000|2024-08-20 21:48:00|338.48|336.48|338.54|336.54|338.54|336.54|338.46|336.46|13
1724190490000|2024-08-20 21:48:10|338.55|336.55|338.57|336.57|338.57|336.57|338.53|336.53|7
1724190500000|2024-08-20 21:48:20|338.59|336.59|338.8|336.8|338.82|336.82|338.58|336.58|9
1724190510000|2024-08-20 21:48:30|338.81|336.81|338.87|336.87|338.87|336.87|338.77|336.77|11
1724190520000|2024-08-20 21:48:40|338.88|336.88|338.87|336.87|338.89|336.89|338.86|336.86|7
1724190530000|2024-08-20 21:48:50|338.88|336.88|339.09|337.09|339.09|337.09|338.88|336.88|11
1724190540000|2024-08-20 21:49:00|339.08|337.08|338.94|336.94|339.08|337.08|338.94|336.94|10
1724190550000|2024-08-20 21:49:10|338.93|336.93|338.93|336.93|338.93|336.93|338.93|336.93|1
1724190560000|2024-08-20 21:49:20|338.94|336.94|338.94|336.94|338.94|336.94|338.94|336.94|1
1724190570000|2024-08-20 21:49:30|338.93|336.93|338.94|336.94|338.94|336.94|338.93|336.93|2
1724190580000|2024-08-20 21:49:40|338.93|336.93|338.83|336.83|338.93|336.93|338.83|336.83|3
1724190590000|2024-08-20 21:49:50|338.84|336.84|338.78|336.78|338.84|336.84|338.77|336.77|7
1724190600000|2024-08-20 21:50:00|338.79|336.79|338.72|336.72|338.79|336.79|338.72|336.72|8
1724190610000|2024-08-20 21:50:10|338.74|336.74|338.74|336.74|338.74|336.74|338.74|336.74|1
1724190620000|2024-08-20 21:50:20|338.78|336.78|338.78|336.78|338.79|336.79|338.78|336.78|3
1724190640000|2024-08-20 21:50:40|338.77|336.77|338.79|336.79|338.79|336.79|338.77|336.77|5
1724190650000|2024-08-20 21:50:50|338.78|336.78|338.82|336.82|338.82|336.82|338.78|336.78|4
1724190660000|2024-08-20 21:51:00|338.92|336.92|338.89|336.89|338.93|336.93|338.87|336.87|16
1724190670000|2024-08-20 21:51:10|338.9|336.9|338.91|336.91|338.92|336.92|338.9|336.9|6
1724190680000|2024-08-20 21:51:20|338.92|336.92|338.91|336.91|338.92|336.92|338.88|336.88|8
1724190690000|2024-08-20 21:51:30|338.9|336.9|338.92|336.92|338.94|336.94|338.88|336.88|14
1724190700000|2024-08-20 21:51:40|338.91|336.91|339.07|337.07|339.07|337.07|338.89|336.89|17
1724190710000|2024-08-20 21:51:50|339.06|337.06|339.09|337.09|339.12|337.12|339.06|337.06|10
1724190720000|2024-08-20 21:52:00|339.1|337.1|339.08|337.08|339.1|337.1|339.02|337.02|12
1724190730000|2024-08-20 21:52:10|339.09|337.09|339.12|337.12|339.12|337.12|339.07|337.07|15
1724190740000|2024-08-20 21:52:20|339.15|337.15|339.31|337.31|339.31|337.31|339.15|337.15|7
1724190750000|2024-08-20 21:52:30|339.32|337.32|339.4|337.4|339.4|337.4|339.29|337.29|12
1724190760000|2024-08-20 21:52:40|339.46|337.46|339.45|337.45|339.47|337.47|339.45|337.45|5
1724190770000|2024-08-20 21:52:50|339.43|337.43|339.4|337.4|339.43|337.43|339.38|337.38|9
1724190780000|2024-08-20 21:53:00|339.39|337.39|339.38|337.38|339.39|337.39|339.38|337.38|2
1724190790000|2024-08-20 21:53:10|339.39|337.39|339.39|337.39|339.39|337.39|339.39|337.39|1
1724190800000|2024-08-20 21:53:20|339.4|337.4|339.43|337.43|339.45|337.45|339.4|337.4|9
1724190810000|2024-08-20 21:53:30|339.44|337.44|339.44|337.44|339.44|337.44|339.42|337.42|5
1724190820000|2024-08-20 21:53:40|339.45|337.45|339.45|337.45|339.46|337.46|339.43|337.43|8
1724190830000|2024-08-20 21:53:50|339.46|337.46|339.76|337.76|339.76|337.76|339.46|337.46|15
1724190840000|2024-08-20 21:54:00|339.75|337.75|340.08|338.08|340.08|338.08|339.67|337.67|24
1724190850000|2024-08-20 21:54:10|340.07|338.07|340.12|338.12|340.13|338.13|340|338|21
1724190860000|2024-08-20 21:54:20|340.14|338.14|340.08|338.08|340.21|338.21|340.08|338.08|27
1724190870000|2024-08-20 21:54:30|340.07|338.07|340.05|338.05|340.08|338.08|340.04|338.04|13
1724190880000|2024-08-20 21:54:40|340.04|338.04|340.04|338.04|340.06|338.06|340.03|338.03|15
1724190890000|2024-08-20 21:54:50|340.03|338.03|339.45|337.45|340.06|338.06|339.41|337.41|25
1724190900000|2024-08-20 21:55:00|339.44|337.44|339.41|337.41|339.44|337.44|339.41|337.41|8
1724190910000|2024-08-20 21:55:10|339.38|337.38|339.21|337.21|339.38|337.38|339.19|337.19|18
1724190920000|2024-08-20 21:55:20|339.25|337.25|339.36|337.36|339.36|337.36|339.2|337.2|17
1724190930000|2024-08-20 21:55:30|339.35|337.35|339.34|337.34|339.35|337.35|339.33|337.33|4
1724190940000|2024-08-20 21:55:40|339.33|337.33|339.33|337.33|339.33|337.33|339.33|337.33|1
1724190950000|2024-08-20 21:55:50|339.25|337.25|339.23|337.23|339.25|337.25|339.17|337.17|6
1724190960000|2024-08-20 21:56:00|339.22|337.22|339.19|337.19|339.22|337.22|339.15|337.15|12
1724190970000|2024-08-20 21:56:10|339.2|337.2|339.33|337.33|339.34|337.34|339.16|337.16|15
1724190980000|2024-08-20 21:56:20|339.34|337.34|339.51|337.51|339.51|337.51|339.34|337.34|18
1724190990000|2024-08-20 21:56:30|339.53|337.53|339.53|337.53|339.53|337.53|339.53|337.53|1
1724191000000|2024-08-20 21:56:40|339.54|337.54|339.53|337.53|339.55|337.55|339.53|337.53|4
1724191010000|2024-08-20 21:56:50|339.52|337.52|339.52|337.52|339.52|337.52|339.48|337.48|8
1724191020000|2024-08-20 21:57:00|339.51|337.51|339.47|337.47|339.51|337.51|339.47|337.47|7
1724191030000|2024-08-20 21:57:10|339.45|337.45|339.32|337.32|339.45|337.45|339.32|337.32|10
1724191040000|2024-08-20 21:57:20|339.31|337.31|339.32|337.32|339.34|337.34|339.31|337.31|14
1724191050000|2024-08-20 21:57:30|339.33|337.33|339.15|337.15|339.33|337.33|339.15|337.15|18
1724191060000|2024-08-20 21:57:40|339.13|337.13|339.15|337.15|339.15|337.15|339.13|337.13|7
1724191070000|2024-08-20 21:57:50|339.14|337.14|339.15|337.15|339.15|337.15|339.13|337.13|4
1724191080000|2024-08-20 21:58:00|339.16|337.16|339.17|337.17|339.2|337.2|339.16|337.16|10
1724191090000|2024-08-20 21:58:10|339.18|337.18|339.16|337.16|339.19|337.19|339.16|337.16|7
1724191100000|2024-08-20 21:58:20|339.15|337.15|339.28|337.28|339.28|337.28|339.14|337.14|12
1724191110000|2024-08-20 21:58:30|339.32|337.32|339.32|337.32|339.32|337.32|339.32|337.32|1
1724191120000|2024-08-20 21:58:40|339.35|337.35|339.39|337.39|339.39|337.39|339.35|337.35|2
1724191130000|2024-08-20 21:58:50|339.44|337.44|339.48|337.48|339.48|337.48|339.44|337.44|4
1724191140000|2024-08-20 21:59:00|339.45|337.45|339.4|337.4|339.45|337.45|339.38|337.38|17
1724191150000|2024-08-20 21:59:10|339.39|337.39|339.38|337.38|339.41|337.41|339.35|337.35|12
1724191160000|2024-08-20 21:59:20|339.41|337.41|339.44|337.44|339.44|337.44|339.37|337.37|10
1724191170000|2024-08-20 21:59:30|339.41|337.41|339.4|337.4|339.41|337.41|339.4|337.4|4
1724191180000|2024-08-20 21:59:40|339.42|337.42|339.4|337.4|339.42|337.42|339.39|337.39|10
1724191190000|2024-08-20 21:59:50|339.39|337.39|339.53|337.53|339.57|337.57|339.39|337.39|17
1724191200000|2024-08-20 22:00:00|339.57|337.57|339.32|337.32|339.57|337.57|339.32|337.32|15
1724191210000|2024-08-20 22:00:10|339.34|337.34|339.36|337.36|339.43|337.43|339.34|337.34|13
1724191220000|2024-08-20 22:00:20|339.35|337.35|339.38|337.38|339.41|337.41|339.34|337.34|12
1724191230000|2024-08-20 22:00:30|339.37|337.37|339.28|337.28|339.38|337.38|339.25|337.25|17
1724191240000|2024-08-20 22:00:40|339.25|337.25|339.29|337.29|339.34|337.34|339.25|337.25|17
1724191250000|2024-08-20 22:00:50|339.3|337.3|339.19|337.19|339.3|337.3|339.08|337.08|19
1724191260000|2024-08-20 22:01:00|339.17|337.17|339.12|337.12|339.23|337.23|339.09|337.09|28
1724191270000|2024-08-20 22:01:10|339.11|337.11|339.08|337.08|339.12|337.12|339.07|337.07|10
1724191280000|2024-08-20 22:01:20|339.07|337.07|339.17|337.17|339.17|337.17|339.07|337.07|8
1724191290000|2024-08-20 22:01:30|339.15|337.15|339.19|337.19|339.22|337.22|339.15|337.15|10
1724191300000|2024-08-20 22:01:40|339.17|337.17|339.19|337.19|339.19|337.19|339.14|337.14|12
1724191310000|2024-08-20 22:01:50|339.2|337.2|339.29|337.29|339.29|337.29|339.17|337.17|6
1724191320000|2024-08-20 22:02:00|339.27|337.27|339.49|337.49|339.49|337.49|339.27|337.27|9
1724191330000|2024-08-20 22:02:10|339.5|337.5|339.34|337.34|339.5|337.5|339.34|337.34|13
1724191340000|2024-08-20 22:02:20|339.31|337.31|339.2|337.2|339.31|337.31|339.2|337.2|6
1724191350000|2024-08-20 22:02:30|339.19|337.19|339.18|337.18|339.19|337.19|339.18|337.18|2
1724191360000|2024-08-20 22:02:40|339.17|337.17|339.26|337.26|339.32|337.32|339.16|337.16|12
1724191370000|2024-08-20 22:02:50|339.27|337.27|339.28|337.28|339.29|337.29|339.24|337.24|13
1724191380000|2024-08-20 22:03:00|339.29|337.29|339.36|337.36|339.36|337.36|339.28|337.28|19
1724191390000|2024-08-20 22:03:10|339.33|337.33|339.5|337.5|339.53|337.53|339.33|337.33|13
1724191400000|2024-08-20 22:03:20|339.51|337.51|339.54|337.54|339.54|337.54|339.49|337.49|10
1724191410000|2024-08-20 22:03:30|339.53|337.53|339.52|337.52|339.55|337.55|339.52|337.52|9
1724191420000|2024-08-20 22:03:40|339.56|337.56|339.51|337.51|339.57|337.57|339.5|337.5|10
1724191430000|2024-08-20 22:03:50|339.5|337.5|339.53|337.53|339.53|337.53|339.49|337.49|5
1724191440000|2024-08-20 22:04:00|339.54|337.54|339.52|337.52|339.54|337.54|339.52|337.52|3
1724191450000|2024-08-20 22:04:10|339.55|337.55|339.55|337.55|339.57|337.57|339.52|337.52|9
1724191460000|2024-08-20 22:04:20|339.56|337.56|339.83|337.83|339.83|337.83|339.56|337.56|9
1724191470000|2024-08-20 22:04:30|339.88|337.88|339.84|337.84|339.88|337.88|339.84|337.84|6
1724191480000|2024-08-20 22:04:40|339.83|337.83|339.92|337.92|339.92|337.92|339.83|337.83|6
1724191500000|2024-08-20 22:05:00|339.93|337.93|339.89|337.89|339.93|337.93|339.89|337.89|8
1724191510000|2024-08-20 22:05:10|339.88|337.88|339.88|337.88|339.91|337.91|339.78|337.78|8
1724191520000|2024-08-20 22:05:20|339.8|337.8|339.83|337.83|339.88|337.88|339.8|337.8|12
1724191530000|2024-08-20 22:05:30|339.84|337.84|340.04|338.04|340.17|338.17|339.83|337.83|24
1724191540000|2024-08-20 22:05:40|340.08|338.08|340.13|338.13|340.23|338.23|340.08|338.08|18
1724191550000|2024-08-20 22:05:50|340.1|338.1|340.2|338.2|340.2|338.2|340.08|338.08|15
1724191560000|2024-08-20 22:06:00|340.22|338.22|340.18|338.18|340.32|338.32|340.18|338.18|16
1724191570000|2024-08-20 22:06:10|340.17|338.17|340.85|338.85|340.85|338.85|340.17|338.17|14
1724191580000|2024-08-20 22:06:20|340.9|338.9|340.75|338.75|340.9|338.9|340.65|338.65|27
1724191590000|2024-08-20 22:06:30|340.76|338.76|340.92|338.92|340.93|338.93|340.76|338.76|20
1724191600000|2024-08-20 22:06:40|340.95|338.95|340.81|338.81|340.95|338.95|340.76|338.76|20
1724191610000|2024-08-20 22:06:50|340.83|338.83|340.82|338.82|340.97|338.97|340.82|338.82|15
1724191620000|2024-08-20 22:07:00|340.8|338.8|341.11|339.11|341.11|339.11|340.74|338.74|24
1724191630000|2024-08-20 22:07:10|341.12|339.12|341.41|339.41|341.41|339.41|341.12|339.12|18
1724191640000|2024-08-20 22:07:20|341.35|339.35|341.3|339.3|341.35|339.35|341.3|339.3|8
1724191650000|2024-08-20 22:07:30|341.26|339.26|340.96|338.96|341.27|339.27|340.96|338.96|22
1724191660000|2024-08-20 22:07:40|340.97|338.97|340.8|338.8|340.97|338.97|340.79|338.79|11
1724191670000|2024-08-20 22:07:50|340.79|338.79|340.76|338.76|340.79|338.79|340.74|338.74|20
1724191680000|2024-08-20 22:08:00|340.77|338.77|340.57|338.57|340.77|338.77|340.56|338.56|18
1724191690000|2024-08-20 22:08:10|340.55|338.55|340.66|338.66|340.71|338.71|340.55|338.55|20
1724191700000|2024-08-20 22:08:20|340.7|338.7|340.92|338.92|341.03|339.03|340.7|338.7|22
1724191710000|2024-08-20 22:08:30|340.95|338.95|340.65|338.65|340.96|338.96|340.65|338.65|16
1724191720000|2024-08-20 22:08:40|340.67|338.67|340.64|338.64|340.7|338.7|340.56|338.56|21
1724191730000|2024-08-20 22:08:50|340.63|338.63|340.56|338.56|340.66|338.66|340.54|338.54|11
1724191740000|2024-08-20 22:09:00|340.57|338.57|340.54|338.54|340.61|338.61|340.54|338.54|16
1724191750000|2024-08-20 22:09:10|340.49|338.49|340.27|338.27|340.49|338.49|340.27|338.27|17
1724191760000|2024-08-20 22:09:20|340.25|338.25|340.3|338.3|340.3|338.3|340.25|338.25|8
1724191770000|2024-08-20 22:09:30|340.27|338.27|340.29|338.29|340.29|338.29|340.25|338.25|10
1724191780000|2024-08-20 22:09:40|340.27|338.27|340.26|338.26|340.29|338.29|340.26|338.26|3
1724191790000|2024-08-20 22:09:50|340.29|338.29|340.26|338.26|340.3|338.3|340.24|338.24|10
1724191800000|2024-08-20 22:10:00|340.22|338.22|340.28|338.28|340.28|338.28|340.18|338.18|19
1724191810000|2024-08-20 22:10:10|340.4|338.4|340.42|338.42|340.43|338.43|340.4|338.4|3
1724191820000|2024-08-20 22:10:20|340.4|338.4|340.69|338.69|340.69|338.69|340.4|338.4|22
1724191830000|2024-08-20 22:10:30|340.68|338.68|340.91|338.91|340.92|338.92|340.68|338.68|15
1724191840000|2024-08-20 22:10:40|340.92|338.92|340.86|338.86|340.95|338.95|340.86|338.86|9
1724191850000|2024-08-20 22:10:50|340.85|338.85|340.97|338.97|341|339|340.8|338.8|14
1724191860000|2024-08-20 22:11:00|340.98|338.98|341.13|339.13|341.16|339.16|340.98|338.98|10
1724191870000|2024-08-20 22:11:10|341.17|339.17|341.41|339.41|341.43|339.43|341.17|339.17|22
1724191880000|2024-08-20 22:11:20|341.56|339.56|341.4|339.4|341.56|339.56|341.38|339.38|9
1724191890000|2024-08-20 22:11:30|341.5|339.5|341.3|339.3|341.5|339.5|341.22|339.22|10
1724191900000|2024-08-20 22:11:40|341.26|339.26|340.81|338.81|341.26|339.26|340.79|338.79|16
1724191910000|2024-08-20 22:11:50|340.82|338.82|341.11|339.11|341.15|339.15|340.82|338.82|16
1724191920000|2024-08-20 22:12:00|341.06|339.06|340.71|338.71|341.06|339.06|340.57|338.57|23
1724191930000|2024-08-20 22:12:10|340.69|338.69|340.36|338.36|340.7|338.7|340.35|338.35|21
1724191940000|2024-08-20 22:12:20|340.35|338.35|340.23|338.23|340.35|338.35|340.22|338.22|21
1724191950000|2024-08-20 22:12:30|340.24|338.24|340.17|338.17|340.24|338.24|340.15|338.15|11
1724191960000|2024-08-20 22:12:40|340.2|338.2|340.24|338.24|340.26|338.26|340.17|338.17|14
1724191970000|2024-08-20 22:12:50|340.23|338.23|340.23|338.23|340.23|338.23|340.23|338.23|1
1724191980000|2024-08-20 22:13:00|340.17|338.17|340.23|338.23|340.23|338.23|340.14|338.14|16
1724191990000|2024-08-20 22:13:10|340.17|338.17|340.28|338.28|340.33|338.33|340.14|338.14|9
1724192000000|2024-08-20 22:13:20|340.27|338.27|340.53|338.53|340.56|338.56|340.25|338.25|17
1724192010000|2024-08-20 22:13:30|340.54|338.54|340.56|338.56|340.56|338.56|340.49|338.49|11
1724192020000|2024-08-20 22:13:40|340.61|338.61|340.56|338.56|340.67|338.67|340.56|338.56|13
1724192030000|2024-08-20 22:13:50|340.55|338.55|340.64|338.64|340.64|338.64|340.54|338.54|17
1724192040000|2024-08-20 22:14:00|340.66|338.66|340.65|338.65|340.67|338.67|340.64|338.64|10
1724192050000|2024-08-20 22:14:10|340.66|338.66|340.51|338.51|340.68|338.68|340.5|338.5|11
1724192060000|2024-08-20 22:14:20|340.53|338.53|340.43|338.43|340.53|338.53|340.43|338.43|8
1724192070000|2024-08-20 22:14:30|340.44|338.44|340.45|338.45|340.46|338.46|340.44|338.44|3
1724192080000|2024-08-20 22:14:40|340.44|338.44|340.44|338.44|340.44|338.44|340.44|338.44|1
1724192090000|2024-08-20 22:14:50|340.43|338.43|340.42|338.42|340.43|338.43|340.42|338.42|2
1724192110000|2024-08-20 22:15:10|340.37|338.37|340.41|338.41|340.43|338.43|340.32|338.32|12
1724192120000|2024-08-20 22:15:20|340.4|338.4|340.41|338.41|340.44|338.44|340.39|338.39|7
1724192130000|2024-08-20 22:15:30|340.44|338.44|340.35|338.35|340.44|338.44|340.34|338.34|6
1724192140000|2024-08-20 22:15:40|340.36|338.36|340.35|338.35|340.4|338.4|340.35|338.35|14
1724192150000|2024-08-20 22:15:50|340.34|338.34|340.34|338.34|340.34|338.34|340.34|338.34|1
1724192160000|2024-08-20 22:16:00|340.33|338.33|340.03|338.03|340.33|338.33|340.03|338.03|19
1724192170000|2024-08-20 22:16:10|340.04|338.04|340.06|338.06|340.06|338.06|340.03|338.03|6
1724192180000|2024-08-20 22:16:20|340.05|338.05|339.95|337.95|340.05|338.05|339.94|337.94|6
1724192190000|2024-08-20 22:16:30|339.96|337.96|339.99|337.99|339.99|337.99|339.95|337.95|5
1724192200000|2024-08-20 22:16:40|339.96|337.96|339.97|337.97|339.99|337.99|339.93|337.93|15
1724192210000|2024-08-20 22:16:50|339.96|337.96|339.93|337.93|339.98|337.98|339.93|337.93|5
1724192220000|2024-08-20 22:17:00|339.97|337.97|340.07|338.07|340.08|338.08|339.97|337.97|9
1724192230000|2024-08-20 22:17:10|340.06|338.06|339.93|337.93|340.07|338.07|339.9|337.9|21
1724192240000|2024-08-20 22:17:20|339.98|337.98|340.01|338.01|340.02|338.02|339.93|337.93|9
1724192250000|2024-08-20 22:17:30|340.04|338.04|339.98|337.98|340.04|338.04|339.93|337.93|10
1724192260000|2024-08-20 22:17:40|339.95|337.95|339.96|337.96|339.98|337.98|339.94|337.94|13
1724192270000|2024-08-20 22:17:50|339.97|337.97|339.93|337.93|339.97|337.97|339.93|337.93|6
1724192280000|2024-08-20 22:18:00|339.95|337.95|339.95|337.95|339.96|337.96|339.91|337.91|11
1724192290000|2024-08-20 22:18:10|339.96|337.96|339.93|337.93|339.96|337.96|339.93|337.93|10
1724192300000|2024-08-20 22:18:20|339.94|337.94|339.86|337.86|339.95|337.95|339.85|337.85|8
1724192310000|2024-08-20 22:18:30|339.83|337.83|339.88|337.88|339.9|337.9|339.83|337.83|5
1724192320000|2024-08-20 22:18:40|339.9|337.9|339.97|337.97|339.97|337.97|339.9|337.9|5
1724192330000|2024-08-20 22:18:50|339.98|337.98|340.01|338.01|340.03|338.03|339.98|337.98|12
1724192340000|2024-08-20 22:19:00|340.02|338.02|339.98|337.98|340.03|338.03|339.96|337.96|10
1724192350000|2024-08-20 22:19:10|339.99|337.99|340.07|338.07|340.1|338.1|339.99|337.99|11
1724192360000|2024-08-20 22:19:20|340.06|338.06|340.38|338.38|340.38|338.38|340.06|338.06|10
1724192370000|2024-08-20 22:19:30|340.39|338.39|340.47|338.47|340.47|338.47|340.38|338.38|7
1724192380000|2024-08-20 22:19:40|340.5|338.5|340.61|338.61|340.61|338.61|340.48|338.48|14
1724192390000|2024-08-20 22:19:50|340.59|338.59|340.64|338.64|340.7|338.7|340.57|338.57|16
1724192400000|2024-08-20 22:20:00|340.62|338.62|340.51|338.51|340.62|338.62|340.51|338.51|9
1724192410000|2024-08-20 22:20:10|340.52|338.52|340.77|338.77|340.77|338.77|340.51|338.51|6
1724192420000|2024-08-20 22:20:20|340.78|338.78|340.82|338.82|340.83|338.83|340.78|338.78|4
1724192430000|2024-08-20 22:20:30|340.8|338.8|340.72|338.72|340.8|338.8|340.72|338.72|3
1724192440000|2024-08-20 22:20:40|340.79|338.79|340.9|338.9|340.9|338.9|340.79|338.79|5
1724192450000|2024-08-20 22:20:50|340.84|338.84|340.72|338.72|340.84|338.84|340.72|338.72|4
1724192460000|2024-08-20 22:21:00|340.71|338.71|340.49|338.49|340.71|338.71|340.39|338.39|13
1724192470000|2024-08-20 22:21:10|340.46|338.46|340.42|338.42|340.46|338.46|340.42|338.42|3
1724192490000|2024-08-20 22:21:30|340.43|338.43|340.5|338.5|340.5|338.5|340.43|338.43|2
1724192500000|2024-08-20 22:21:40|340.52|338.52|340.82|338.82|340.82|338.82|340.52|338.52|7
1724192510000|2024-08-20 22:21:50|340.84|338.84|340.81|338.81|340.86|338.86|340.81|338.81|5
1724192520000|2024-08-20 22:22:00|340.8|338.8|340.93|338.93|340.93|338.93|340.7|338.7|9
1724192530000|2024-08-20 22:22:10|340.94|338.94|341.21|339.21|341.21|339.21|340.93|338.93|7
1724192540000|2024-08-20 22:22:20|341.16|339.16|341.2|339.2|341.2|339.2|341.01|339.01|14
1724192550000|2024-08-20 22:22:30|341.23|339.23|341.49|339.49|341.59|339.59|341.2|339.2|9
1724192560000|2024-08-20 22:22:40|341.59|339.59|341.3|339.3|341.6|339.6|341.24|339.24|12
1724192570000|2024-08-20 22:22:50|341.25|339.25|341.13|339.13|341.27|339.27|341.13|339.13|6
1724192580000|2024-08-20 22:23:00|341.14|339.14|341.43|339.43|341.43|339.43|341.14|339.14|9
1724192590000|2024-08-20 22:23:10|341.53|339.53|341.49|339.49|341.53|339.53|341.49|339.49|5
1724192600000|2024-08-20 22:23:20|341.47|339.47|341.42|339.42|341.47|339.47|341.42|339.42|2
1724192610000|2024-08-20 22:23:30|341.41|339.41|341.42|339.42|341.42|339.42|341.41|339.41|2
1724192620000|2024-08-20 22:23:40|341.41|339.41|341.39|339.39|341.41|339.41|341.39|339.39|2
1724192630000|2024-08-20 22:23:50|341.43|339.43|341.43|339.43|341.43|339.43|341.43|339.43|1
1724192640000|2024-08-20 22:24:00|341.46|339.46|341.62|339.62|341.71|339.71|341.46|339.46|6
1724192650000|2024-08-20 22:24:10|341.61|339.61|341.57|339.57|341.61|339.61|341.57|339.57|2
1724192660000|2024-08-20 22:24:20|341.56|339.56|341.41|339.41|341.56|339.56|341.41|339.41|4
1724192670000|2024-08-20 22:24:30|341.4|339.4|340.71|338.71|341.4|339.4|340.67|338.67|18
1724192680000|2024-08-20 22:24:40|340.75|338.75|340.61|338.61|340.77|338.77|340.61|338.61|21
1724192690000|2024-08-20 22:24:50|340.48|338.48|340.52|338.52|340.54|338.54|340.46|338.46|9
1724192700000|2024-08-20 22:25:00|340.51|338.51|340.54|338.54|340.54|338.54|340.51|338.51|8
1724192710000|2024-08-20 22:25:10|340.52|338.52|340.7|338.7|340.78|338.78|340.52|338.52|12
1724192720000|2024-08-20 22:25:20|340.73|338.73|340.75|338.75|340.75|338.75|340.71|338.71|5
1724192730000|2024-08-20 22:25:30|340.83|338.83|340.67|338.67|340.96|338.96|340.65|338.65|11
1724192740000|2024-08-20 22:25:40|340.68|338.68|340.57|338.57|340.73|338.73|340.43|338.43|17
1724192750000|2024-08-20 22:25:50|340.61|338.61|340.52|338.52|340.75|338.75|340.52|338.52|18
1724192760000|2024-08-20 22:26:00|340.4|338.4|340.51|338.51|340.55|338.55|340.35|338.35|21
1724192770000|2024-08-20 22:26:10|340.47|338.47|340.44|338.44|340.47|338.47|340.41|338.41|4
1724192780000|2024-08-20 22:26:20|340.43|338.43|340.45|338.45|340.45|338.45|340.43|338.43|5
1724192790000|2024-08-20 22:26:30|340.44|338.44|340.3|338.3|340.44|338.44|340.3|338.3|6
1724192810000|2024-08-20 22:26:50|340.38|338.38|340.38|338.38|340.38|338.38|340.38|338.38|1
1724192820000|2024-08-20 22:27:00|340.39|338.39|340.39|338.39|340.39|338.39|340.33|338.33|14
1724192830000|2024-08-20 22:27:10|340.42|338.42|340.13|338.13|340.75|338.75|340.11|338.11|24
1724192840000|2024-08-20 22:27:20|340.15|338.15|340.25|338.25|340.25|338.25|340.12|338.12|7
1724192850000|2024-08-20 22:27:30|340.24|338.24|340.07|338.07|340.27|338.27|340.07|338.07|17
1724192860000|2024-08-20 22:27:40|340.06|338.06|340.15|338.15|340.17|338.17|340.06|338.06|11
1724192880000|2024-08-20 22:28:00|340.16|338.16|340.05|338.05|340.16|338.16|340.04|338.04|4
1724192890000|2024-08-20 22:28:10|340.06|338.06|340.12|338.12|340.17|338.17|340.05|338.05|12
1724192900000|2024-08-20 22:28:20|340.13|338.13|340.11|338.11|340.13|338.13|340.11|338.11|3
1724192910000|2024-08-20 22:28:30|340.12|338.12|340.22|338.22|340.22|338.22|340.11|338.11|10
1724192920000|2024-08-20 22:28:40|340.2|338.2|340.29|338.29|340.29|338.29|340.2|338.2|11
1724192930000|2024-08-20 22:28:50|340.28|338.28|340.27|338.27|340.29|338.29|340.22|338.22|13
1724192940000|2024-08-20 22:29:00|340.28|338.28|340.23|338.23|340.29|338.29|340.21|338.21|10
1724192950000|2024-08-20 22:29:10|340.22|338.22|340.12|338.12|340.22|338.22|340.12|338.12|14
1724192960000|2024-08-20 22:29:20|340.13|338.13|340.16|338.16|340.16|338.16|340.13|338.13|4
1724192970000|2024-08-20 22:29:30|340.2|338.2|340.09|338.09|340.2|338.2|340.08|338.08|10
1724192980000|2024-08-20 22:29:40|340.1|338.1|340.16|338.16|340.16|338.16|340.08|338.08|14
1724192990000|2024-08-20 22:29:50|340.15|338.15|340.13|338.13|340.15|338.15|340.11|338.11|9
1724193000000|2024-08-20 22:30:00|340.12|338.12|340.07|338.07|340.12|338.12|340.05|338.05|10
1724193010000|2024-08-20 22:30:10|340.08|338.08|340.06|338.06|340.12|338.12|340.04|338.04|15
1724193020000|2024-08-20 22:30:20|340.11|338.11|339.91|337.91|340.12|338.12|339.86|337.86|17
1724193030000|2024-08-20 22:30:30|339.9|337.9|339.91|337.91|339.92|337.92|339.9|337.9|4
1724193040000|2024-08-20 22:30:40|339.92|337.92|339.92|337.92|339.92|337.92|339.92|337.92|1
1724193050000|2024-08-20 22:30:50|339.91|337.91|339.9|337.9|339.92|337.92|339.84|337.84|11
1724193060000|2024-08-20 22:31:00|339.89|337.89|339.9|337.9|339.9|337.9|339.88|337.88|4
1724193070000|2024-08-20 22:31:10|339.88|337.88|339.9|337.9|339.9|337.9|339.82|337.82|14
1724193080000|2024-08-20 22:31:20|339.97|337.97|340.16|338.16|340.19|338.19|339.97|337.97|12
1724193090000|2024-08-20 22:31:30|340.14|338.14|340.22|338.22|340.45|338.45|340.14|338.14|18
1724193100000|2024-08-20 22:31:40|340.23|338.23|340.22|338.22|340.23|338.23|340.22|338.22|2
1724193110000|2024-08-20 22:31:50|340.18|338.18|340.14|338.14|340.18|338.18|340.13|338.13|4
1724193120000|2024-08-20 22:32:00|340.16|338.16|340.28|338.28|340.36|338.36|340.16|338.16|6
1724193130000|2024-08-20 22:32:10|340.24|338.24|340.12|338.12|340.24|338.24|340.12|338.12|10
1724193140000|2024-08-20 22:32:20|340.08|338.08|340.08|338.08|340.08|338.08|340.08|338.08|1
1724193150000|2024-08-20 22:32:30|340.03|338.03|340.03|338.03|340.05|338.05|340.02|338.02|5
1724193160000|2024-08-20 22:32:40|340.01|338.01|339.95|337.95|340.01|338.01|339.93|337.93|6
1724193170000|2024-08-20 22:32:50|339.93|337.93|339.81|337.81|339.93|337.93|339.81|337.81|9
1724193180000|2024-08-20 22:33:00|339.83|337.83|339.82|337.82|339.83|337.83|339.81|337.81|11
1724193190000|2024-08-20 22:33:10|339.85|337.85|340.15|338.15|340.15|338.15|339.85|337.85|15
1724193200000|2024-08-20 22:33:20|340.16|338.16|340.43|338.43|340.45|338.45|340.16|338.16|12
1724193210000|2024-08-20 22:33:30|340.42|338.42|340.31|338.31|340.42|338.42|340.27|338.27|5
1724193220000|2024-08-20 22:33:40|340.38|338.38|340.4|338.4|340.4|338.4|340.38|338.38|4
1724193230000|2024-08-20 22:33:50|340.45|338.45|340.33|338.33|340.45|338.45|340.33|338.33|2
1724193240000|2024-08-20 22:34:00|340.31|338.31|340.29|338.29|340.31|338.31|340.29|338.29|2
1724193250000|2024-08-20 22:34:10|340.31|338.31|340.39|338.39|340.39|338.39|340.31|338.31|4
1724193260000|2024-08-20 22:34:20|340.53|338.53|340.51|338.51|340.57|338.57|340.49|338.49|6
1724193270000|2024-08-20 22:34:30|340.47|338.47|340.4|338.4|340.47|338.47|340.36|338.36|5
1724193280000|2024-08-20 22:34:40|340.35|338.35|339.99|337.99|340.35|338.35|339.95|337.95|10
1724193290000|2024-08-20 22:34:50|339.97|337.97|339.4|337.4|339.99|337.99|339.39|337.39|26
1724193300000|2024-08-20 22:35:00|339.41|337.41|339.45|337.45|339.51|337.51|339.41|337.41|13
1724193310000|2024-08-20 22:35:10|339.47|337.47|339.64|337.64|339.72|337.72|339.47|337.47|8
1724193320000|2024-08-20 22:35:20|339.59|337.59|339.43|337.43|339.59|337.59|339.35|337.35|10
1724193330000|2024-08-20 22:35:30|339.47|337.47|339.41|337.41|339.47|337.47|339.38|337.38|17
1724193360000|2024-08-20 22:36:00|339.36|337.36|339.11|337.11|339.36|337.36|339.03|337.03|13
1724193370000|2024-08-20 22:36:10|339.14|337.14|339.23|337.23|339.23|337.23|339.14|337.14|2
1724193390000|2024-08-20 22:36:30|339.26|337.26|339.32|337.32|339.34|337.34|339.26|337.26|4
1724193400000|2024-08-20 22:36:40|339.36|337.36|339.41|337.41|339.43|337.43|339.36|337.36|5
1724193410000|2024-08-20 22:36:50|339.51|337.51|339.54|337.54|339.56|337.56|339.51|337.51|9
1724193420000|2024-08-20 22:37:00|339.53|337.53|339.33|337.33|339.53|337.53|339.33|337.33|21
1724193430000|2024-08-20 22:37:10|339.35|337.35|339.44|337.44|339.44|337.44|339.34|337.34|10
1724193440000|2024-08-20 22:37:20|339.45|337.45|339.51|337.51|339.62|337.62|339.43|337.43|12
1724193450000|2024-08-20 22:37:30|339.53|337.53|339.52|337.52|339.54|337.54|339.52|337.52|8
1724193460000|2024-08-20 22:37:40|339.48|337.48|339.25|337.25|339.48|337.48|339.22|337.22|13
1724193470000|2024-08-20 22:37:50|339.23|337.23|339.36|337.36|339.36|337.36|339.22|337.22|7
1724193480000|2024-08-20 22:38:00|339.37|337.37|339.36|337.36|339.45|337.45|339.32|337.32|9
1724193490000|2024-08-20 22:38:10|339.38|337.38|339.18|337.18|339.42|337.42|339.18|337.18|16
1724193500000|2024-08-20 22:38:20|339.07|337.07|339.03|337.03|339.08|337.08|339.03|337.03|9
1724193510000|2024-08-20 22:38:30|339.01|337.01|339.03|337.03|339.03|337.03|339.01|337.01|3
1724193520000|2024-08-20 22:38:40|339.01|337.01|339.01|337.01|339.01|337.01|339.01|337.01|1
1724193550000|2024-08-20 22:39:10|338.96|336.96|338.92|336.92|338.96|336.96|338.92|336.92|2
1724193590000|2024-08-20 22:39:50|338.9|336.9|338.91|336.91|338.91|336.91|338.9|336.9|2
1724193610000|2024-08-20 22:40:10|338.86|336.86|338.7|336.7|338.86|336.86|338.69|336.69|8
1724193620000|2024-08-20 22:40:20|338.72|336.72|338.73|336.73|338.73|336.73|338.72|336.72|2
1724193630000|2024-08-20 22:40:30|338.76|336.76|338.81|336.81|338.81|336.81|338.76|336.76|5
1724193680000|2024-08-20 22:41:20|338.88|336.88|339.03|337.03|339.03|337.03|338.87|336.87|12
1724193690000|2024-08-20 22:41:30|339.06|337.06|338.95|336.95|339.06|337.06|338.95|336.95|5
1724193700000|2024-08-20 22:41:40|338.93|336.93|338.92|336.92|338.93|336.93|338.92|336.92|2
1724193720000|2024-08-20 22:42:00|338.91|336.91|338.76|336.76|338.91|336.91|338.71|336.71|10
1724193730000|2024-08-20 22:42:10|338.75|336.75|338.72|336.72|338.79|336.79|338.71|336.71|9
1724193740000|2024-08-20 22:42:20|338.71|336.71|338.71|336.71|338.71|336.71|338.71|336.71|1
1724193760000|2024-08-20 22:42:40|338.74|336.74|338.82|336.82|338.82|336.82|338.74|336.74|3
1724193770000|2024-08-20 22:42:50|338.83|336.83|338.98|336.98|338.99|336.99|338.83|336.83|8
1724193780000|2024-08-20 22:43:00|338.97|336.97|338.97|336.97|339|337|338.96|336.96|14
1724193790000|2024-08-20 22:43:10|338.96|336.96|338.98|336.98|338.99|336.99|338.96|336.96|8
1724193800000|2024-08-20 22:43:20|338.97|336.97|338.96|336.96|338.97|336.97|338.94|336.94|13
1724193810000|2024-08-20 22:43:30|338.95|336.95|338.96|336.96|338.96|336.96|338.94|336.94|11
1724193820000|2024-08-20 22:43:40|338.97|336.97|339.06|337.06|339.08|337.08|338.97|336.97|8
1724193830000|2024-08-20 22:43:50|339.09|337.09|339.25|337.25|339.25|337.25|339.09|337.09|11
1724193840000|2024-08-20 22:44:00|339.28|337.28|339.39|337.39|339.39|337.39|339.28|337.28|8
1724193850000|2024-08-20 22:44:10|339.43|337.43|339.45|337.45|339.45|337.45|339.36|337.36|8
1724193860000|2024-08-20 22:44:20|339.47|337.47|339.55|337.55|339.55|337.55|339.47|337.47|5
1724193890000|2024-08-20 22:44:50|339.56|337.56|340.08|338.08|340.08|338.08|339.56|337.56|11
1724193900000|2024-08-20 22:45:00|340.07|338.07|339.63|337.63|340.07|338.07|339.61|337.61|13
1724193910000|2024-08-20 22:45:10|339.64|337.64|339.68|337.68|339.84|337.84|339.64|337.64|7
1724193920000|2024-08-20 22:45:20|339.65|337.65|339.64|337.64|339.65|337.65|339.64|337.64|2
1724193930000|2024-08-20 22:45:30|339.42|337.42|339.42|337.42|339.42|337.42|339.4|337.4|5
1724193940000|2024-08-20 22:45:40|339.43|337.43|339.42|337.42|339.43|337.43|339.42|337.42|2
1724193950000|2024-08-20 22:45:50|339.43|337.43|339.42|337.42|339.44|337.44|339.42|337.42|3
1724193970000|2024-08-20 22:46:10|339.43|337.43|339.43|337.43|339.43|337.43|339.43|337.43|1
1724193980000|2024-08-20 22:46:20|339.44|337.44|339.43|337.43|339.45|337.45|339.43|337.43|3
1724193990000|2024-08-20 22:46:30|339.35|337.35|339.3|337.3|339.35|337.35|339.29|337.29|3
1724194020000|2024-08-20 22:47:00|339.32|337.32|339.32|337.32|339.45|337.45|339.31|337.31|9
1724194030000|2024-08-20 22:47:10|339.33|337.33|339.36|337.36|339.36|337.36|339.33|337.33|5
1724194080000|2024-08-20 22:48:00|339.34|337.34|339.29|337.29|339.34|337.34|339.27|337.27|4
1724194090000|2024-08-20 22:48:10|339.4|337.4|339.42|337.42|339.42|337.42|339.4|337.4|2
1724194100000|2024-08-20 22:48:20|339.43|337.43|339.43|337.43|339.43|337.43|339.43|337.43|1
1724194110000|2024-08-20 22:48:30|339.44|337.44|339.53|337.53|339.53|337.53|339.42|337.42|4
1724194120000|2024-08-20 22:48:40|339.62|337.62|339.52|337.52|339.62|337.62|339.52|337.52|2
1724194130000|2024-08-20 22:48:50|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|1
1724194140000|2024-08-20 22:49:00|339.53|337.53|339.63|337.63|339.63|337.63|339.53|337.53|4
1724194150000|2024-08-20 22:49:10|339.61|337.61|339.6|337.6|339.61|337.61|339.6|337.6|2
1724194160000|2024-08-20 22:49:20|339.59|337.59|339.5|337.5|339.59|337.59|339.5|337.5|2
1724194170000|2024-08-20 22:49:30|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|1
1724194190000|2024-08-20 22:49:50|339.5|337.5|339.5|337.5|339.5|337.5|339.5|337.5|1
1724194200000|2024-08-20 22:50:00|339.53|337.53|339.79|337.79|339.79|337.79|339.53|337.53|9
1724194210000|2024-08-20 22:50:10|339.83|337.83|339.89|337.89|339.91|337.91|339.83|337.83|13
1724194220000|2024-08-20 22:50:20|340.02|338.02|340.26|338.26|340.26|338.26|340.02|338.02|15
1724194230000|2024-08-20 22:50:30|340.24|338.24|340.12|338.12|340.33|338.33|340.12|338.12|12
1724194240000|2024-08-20 22:50:40|340.15|338.15|340.15|338.15|340.15|338.15|340.14|338.14|3
1724194270000|2024-08-20 22:51:10|340.13|338.13|339.92|337.92|340.13|338.13|339.92|337.92|4
1724194280000|2024-08-20 22:51:20|339.93|337.93|339.94|337.94|339.94|337.94|339.92|337.92|4
1724194290000|2024-08-20 22:51:30|339.98|337.98|339.85|337.85|340.38|338.38|339.76|337.76|22
1724194300000|2024-08-20 22:51:40|339.75|337.75|339.75|337.75|339.76|337.76|339.75|337.75|3
1724194310000|2024-08-20 22:51:50|339.69|337.69|339.61|337.61|339.69|337.69|339.61|337.61|5
1724194320000|2024-08-20 22:52:00|339.62|337.62|339.61|337.61|339.62|337.62|339.61|337.61|2
1724194330000|2024-08-20 22:52:10|339.63|337.63|339.65|337.65|339.74|337.74|339.63|337.63|6
1724194340000|2024-08-20 22:52:20|339.64|337.64|339.64|337.64|339.64|337.64|339.64|337.64|1
1724194350000|2024-08-20 22:52:30|339.62|337.62|339.61|337.61|339.62|337.62|339.61|337.61|2
1724194360000|2024-08-20 22:52:40|339.6|337.6|339.51|337.51|339.6|337.6|339.5|337.5|3
1724194390000|2024-08-20 22:53:10|339.52|337.52|339.52|337.52|339.52|337.52|339.52|337.52|1
1724194400000|2024-08-20 22:53:20|339.51|337.51|339.53|337.53|339.53|337.53|339.51|337.51|3
1724194410000|2024-08-20 22:53:30|339.57|337.57|339.72|337.72|339.72|337.72|339.57|337.57|4
1724194420000|2024-08-20 22:53:40|339.73|337.73|339.71|337.71|339.73|337.73|339.71|337.71|5
1724194450000|2024-08-20 22:54:10|339.8|337.8|339.87|337.87|339.87|337.87|339.8|337.8|5
1724194460000|2024-08-20 22:54:20|339.8|337.8|338.82|336.82|339.85|337.85|338.82|336.82|16
1724194470000|2024-08-20 22:54:30|338.81|336.81|338.7|336.7|338.96|336.96|338.67|336.67|14
1724194500000|2024-08-20 22:55:00|338.83|336.83|338.83|336.83|338.83|336.83|338.83|336.83|1
1724194510000|2024-08-20 22:55:10|338.84|336.84|338.81|336.81|338.84|336.84|338.81|336.81|9
1724194530000|2024-08-20 22:55:30|338.71|336.71|338.71|336.71|338.71|336.71|338.71|336.71|1
1724194550000|2024-08-20 22:55:50|338.76|336.76|338.76|336.76|338.76|336.76|338.76|336.76|1
1724194560000|2024-08-20 22:56:00|338.8|336.8|338.82|336.82|338.82|336.82|338.8|336.8|4
1724194570000|2024-08-20 22:56:10|339.13|337.13|338.48|336.48|339.4|337.4|338.47|336.47|14
1724194580000|2024-08-20 22:56:20|338.47|336.47|338.44|336.44|338.54|336.54|338.31|336.31|9
1724194590000|2024-08-20 22:56:30|338.43|336.43|338.36|336.36|338.43|336.43|338.34|336.34|8
1724194600000|2024-08-20 22:56:40|338.37|336.37|338.37|336.37|338.38|336.38|338.36|336.36|8
1724194610000|2024-08-20 22:56:50|338.38|336.38|338.4|336.4|338.4|336.4|338.37|336.37|4
1724194630000|2024-08-20 22:57:10|338.5|336.5|338.5|336.5|338.5|336.5|338.5|336.5|1
1724194640000|2024-08-20 22:57:20|338.52|336.52|338.57|336.57|338.59|336.59|338.52|336.52|8
1724194650000|2024-08-20 22:57:30|338.58|336.58|338.63|336.63|338.63|336.63|338.58|336.58|4
1724194660000|2024-08-20 22:57:40|338.67|336.67|338.62|336.62|338.71|336.71|338.62|336.62|5
1724194670000|2024-08-20 22:57:50|338.6|336.6|338.43|336.43|338.63|336.63|338.43|336.43|10
1724194680000|2024-08-20 22:58:00|338.42|336.42|338.41|336.41|338.43|336.43|338.41|336.41|4
1724194690000|2024-08-20 22:58:10|338.42|336.42|338.43|336.43|338.44|336.44|338.41|336.41|6
1724194700000|2024-08-20 22:58:20|338.42|336.42|338.41|336.41|338.43|336.43|338.4|336.4|7
1724194710000|2024-08-20 22:58:30|338.4|336.4|338.48|336.48|338.5|336.5|338.4|336.4|8
1724194720000|2024-08-20 22:58:40|338.49|336.49|338.51|336.51|338.51|336.51|338.49|336.49|3
1724194740000|2024-08-20 22:59:00|338.49|336.49|338.4|336.4|338.49|336.49|338.4|336.4|3
1724194750000|2024-08-20 22:59:10|338.41|336.41|338.38|336.38|338.41|336.41|338.38|336.38|3
1724194760000|2024-08-20 22:59:20|338.39|336.39|338.38|336.38|338.41|336.41|338.38|336.38|7
1724194770000|2024-08-20 22:59:30|338.37|336.37|338.39|336.39|338.39|336.39|338.37|336.37|3
1724194780000|2024-08-20 22:59:40|338.42|336.42|338.38|336.38|338.42|336.42|338.38|336.38|3
1724194790000|2024-08-20 22:59:50|338.37|336.37|338.39|336.39|338.39|336.39|338.37|336.37|3
1724194800000|2024-08-20 23:00:00|338.38|336.38|338.29|336.29|338.38|336.38|338.26|336.26|13
1724194810000|2024-08-20 23:00:10|338.3|336.3|338.3|336.3|338.31|336.31|338.28|336.28|9
1724194820000|2024-08-20 23:00:20|338.28|336.28|338.3|336.3|338.3|336.3|338.28|336.28|2
1724194830000|2024-08-20 23:00:30|338.29|336.29|338.25|336.25|338.29|336.29|338.23|336.23|15
1724194840000|2024-08-20 23:00:40|338.24|336.24|338.16|336.16|338.27|336.27|338.14|336.14|14
1724194850000|2024-08-20 23:00:50|338.15|336.15|338.12|336.12|338.15|336.15|338.12|336.12|6
1724194860000|2024-08-20 23:01:00|338.15|336.15|338.21|336.21|338.21|336.21|338.15|336.15|3
1724194870000|2024-08-20 23:01:10|338.22|336.22|338.21|336.21|338.22|336.22|338.21|336.21|2
1724194890000|2024-08-20 23:01:30|338.2|336.2|338.22|336.22|338.22|336.22|338.2|336.2|3
1724194900000|2024-08-20 23:01:40|338.19|336.19|338.19|336.19|338.21|336.21|338.19|336.19|5
1724194910000|2024-08-20 23:01:50|338.15|336.15|338.16|336.16|338.16|336.16|338.14|336.14|10
1724194920000|2024-08-20 23:02:00|338.17|336.17|338.22|336.22|338.22|336.22|338.16|336.16|7
1724194930000|2024-08-20 23:02:10|338.21|336.21|338.28|336.28|338.28|336.28|338.21|336.21|3
1724194940000|2024-08-20 23:02:20|338.26|336.26|338.26|336.26|338.28|336.28|338.26|336.26|3
1724194950000|2024-08-20 23:02:30|338.25|336.25|338.26|336.26|338.26|336.26|338.25|336.25|2
1724194960000|2024-08-20 23:02:40|338.24|336.24|338.19|336.19|338.24|336.24|338.14|336.14|13
1724194970000|2024-08-20 23:02:50|338.18|336.18|338.19|336.19|338.19|336.19|338.18|336.18|4
1724194980000|2024-08-20 23:03:00|338.18|336.18|338.19|336.19|338.19|336.19|338.18|336.18|2
1724194990000|2024-08-20 23:03:10|338.2|336.2|338.33|336.33|338.33|336.33|338.2|336.2|6
1724195000000|2024-08-20 23:03:20|338.34|336.34|338.4|336.4|338.4|336.4|338.34|336.34|3
1724195010000|2024-08-20 23:03:30|338.47|336.47|338.49|336.49|338.49|336.49|338.47|336.47|4
1724195030000|2024-08-20 23:03:50|338.48|336.48|338.32|336.32|338.48|336.48|338.28|336.28|10
1724195040000|2024-08-20 23:04:00|338.31|336.31|338.35|336.35|338.35|336.35|338.31|336.31|6
1724195050000|2024-08-20 23:04:10|338.34|336.34|338.28|336.28|338.34|336.34|338.26|336.26|10
1724195060000|2024-08-20 23:04:20|338.27|336.27|338.26|336.26|338.28|336.28|338.26|336.26|8
1724195070000|2024-08-20 23:04:30|338.27|336.27|338.26|336.26|338.27|336.27|338.26|336.26|2
1724195090000|2024-08-20 23:04:50|338.28|336.28|338.36|336.36|338.36|336.36|338.28|336.28|2
1724195100000|2024-08-20 23:05:00|338.33|336.33|338.4|336.4|338.41|336.41|338.33|336.33|8
1724195110000|2024-08-20 23:05:10|338.41|336.41|338.4|336.4|338.41|336.41|338.4|336.4|2
1724195120000|2024-08-20 23:05:20|338.41|336.41|338.36|336.36|338.42|336.42|338.35|336.35|8
1724195130000|2024-08-20 23:05:30|338.35|336.35|338.47|336.47|338.47|336.47|338.35|336.35|13
1724195140000|2024-08-20 23:05:40|338.46|336.46|338.51|336.51|338.52|336.52|338.45|336.45|5
1724195150000|2024-08-20 23:05:50|338.52|336.52|338.58|336.58|338.6|336.6|338.52|336.52|14
1724195160000|2024-08-20 23:06:00|338.59|336.59|338.55|336.55|338.59|336.59|338.55|336.55|15
1724195170000|2024-08-20 23:06:10|338.56|336.56|338.58|336.58|338.59|336.59|338.54|336.54|14
1724195180000|2024-08-20 23:06:20|338.59|336.59|338.63|336.63|338.63|336.63|338.59|336.59|14
1724195190000|2024-08-20 23:06:30|338.64|336.64|338.66|336.66|338.66|336.66|338.64|336.64|4
1724195200000|2024-08-20 23:06:40|338.65|336.65|338.62|336.62|338.65|336.65|338.62|336.62|5
1724195210000|2024-08-20 23:06:50|338.56|336.56|338.42|336.42|338.56|336.56|338.42|336.42|9
1724195220000|2024-08-20 23:07:00|338.41|336.41|338.41|336.41|338.42|336.42|338.37|336.37|13
1724195230000|2024-08-20 23:07:10|338.42|336.42|338.45|336.45|338.47|336.47|338.42|336.42|7
1724195240000|2024-08-20 23:07:20|338.44|336.44|338.46|336.46|338.47|336.47|338.42|336.42|11
1724195250000|2024-08-20 23:07:30|338.41|336.41|338.15|336.15|338.43|336.43|338.15|336.15|7
1724195260000|2024-08-20 23:07:40|338.24|336.24|338.16|336.16|338.27|336.27|338.16|336.16|20
1724195270000|2024-08-20 23:07:50|338.19|336.19|338.06|336.06|338.22|336.22|337.98|335.98|20
1724195280000|2024-08-20 23:08:00|338.11|336.11|337.99|335.99|338.15|336.15|337.99|335.99|19
1724195290000|2024-08-20 23:08:10|338.01|336.01|337.95|335.95|338.04|336.04|337.95|335.95|22
1724195300000|2024-08-20 23:08:20|337.94|335.94|337.9|335.9|338.02|336.02|337.81|335.81|20
1724195310000|2024-08-20 23:08:30|337.88|335.88|337.83|335.83|337.9|335.9|337.83|335.83|9
1724195320000|2024-08-20 23:08:40|337.76|335.76|337.83|335.83|337.83|335.83|337.76|335.76|11
1724195330000|2024-08-20 23:08:50|337.84|335.84|337.67|335.67|337.87|335.87|337.67|335.67|18
1724195340000|2024-08-20 23:09:00|337.65|335.65|337.63|335.63|337.68|335.68|337.63|335.63|12
1724195350000|2024-08-20 23:09:10|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|1
1724195360000|2024-08-20 23:09:20|337.73|335.73|337.74|335.74|337.84|335.84|337.73|335.73|7
1724195370000|2024-08-20 23:09:30|337.72|335.72|337.46|335.46|337.72|335.72|337.46|335.46|9
1724195380000|2024-08-20 23:09:40|337.47|335.47|337.44|335.44|337.49|335.49|337.44|335.44|7
1724195390000|2024-08-20 23:09:50|337.43|335.43|337.45|335.45|337.56|335.56|337.43|335.43|13
1724195400000|2024-08-20 23:10:00|337.44|335.44|337.32|335.32|337.44|335.44|337.32|335.32|8
1724195410000|2024-08-20 23:10:10|337.35|335.35|337.22|335.22|337.38|335.38|337.22|335.22|17
1724195420000|2024-08-20 23:10:20|337.24|335.24|337.27|335.27|337.27|335.27|337.22|335.22|10
1724195430000|2024-08-20 23:10:30|337.24|335.24|337.2|335.2|337.24|335.24|337.15|335.15|11
1724195440000|2024-08-20 23:10:40|337.19|335.19|337.16|335.16|337.21|335.21|337.16|335.16|9
1724195450000|2024-08-20 23:10:50|337.14|335.14|336.84|334.84|337.15|335.15|336.84|334.84|13
1724195460000|2024-08-20 23:11:00|336.87|334.87|336.59|334.59|336.87|334.87|336.44|334.44|17
1724195470000|2024-08-20 23:11:10|336.58|334.58|336.47|334.47|336.61|334.61|336.41|334.41|23
1724195480000|2024-08-20 23:11:20|336.46|334.46|336.24|334.24|336.46|334.46|336.15|334.15|21
1724195490000|2024-08-20 23:11:30|336.25|334.25|336.41|334.41|336.41|334.41|336.22|334.22|14
1724195500000|2024-08-20 23:11:40|336.44|334.44|336.43|334.43|336.59|334.59|336.43|334.43|8
1724195510000|2024-08-20 23:11:50|336.42|334.42|336.68|334.68|336.68|334.68|336.4|334.4|13
1724195520000|2024-08-20 23:12:00|336.7|334.7|336.77|334.77|336.83|334.83|336.7|334.7|16
1724195530000|2024-08-20 23:12:10|336.75|334.75|336.75|334.75|336.8|334.8|336.67|334.67|14
1724195550000|2024-08-20 23:12:30|336.73|334.73|336.69|334.69|336.73|334.73|336.69|334.69|2
1724195560000|2024-08-20 23:12:40|336.67|334.67|336.8|334.8|336.8|334.8|336.67|334.67|6
1724195570000|2024-08-20 23:12:50|336.73|334.73|336.73|334.73|336.73|334.73|336.73|334.73|1
1724195580000|2024-08-20 23:13:00|336.72|334.72|336.64|334.64|336.74|334.74|336.64|334.64|7
1724195590000|2024-08-20 23:13:10|336.65|334.65|336.7|334.7|336.7|334.7|336.65|334.65|3
1724195600000|2024-08-20 23:13:20|336.72|334.72|336.62|334.62|336.72|334.72|336.62|334.62|4
1724195610000|2024-08-20 23:13:30|336.58|334.58|336.56|334.56|336.59|334.59|336.56|334.56|3
1724195620000|2024-08-20 23:13:40|336.53|334.53|336.61|334.61|336.63|334.63|336.43|334.43|16
1724195630000|2024-08-20 23:13:50|336.56|334.56|336.55|334.55|336.57|334.57|336.55|334.55|3
1724195640000|2024-08-20 23:14:00|336.53|334.53|336.77|334.77|336.77|334.77|336.46|334.46|15
1724195650000|2024-08-20 23:14:10|336.78|334.78|336.75|334.75|336.84|334.84|336.75|334.75|5
1724195660000|2024-08-20 23:14:20|336.73|334.73|336.53|334.53|336.74|334.74|336.52|334.52|16
1724195670000|2024-08-20 23:14:30|336.58|334.58|336.66|334.66|336.66|334.66|336.53|334.53|18
1724195680000|2024-08-20 23:14:40|336.74|334.74|336.54|334.54|336.75|334.75|336.54|334.54|13
1724195690000|2024-08-20 23:14:50|336.53|334.53|336.48|334.48|336.53|334.53|336.43|334.43|7
1724195700000|2024-08-20 23:15:00|336.44|334.44|336.23|334.23|336.44|334.44|336.23|334.23|6
1724195710000|2024-08-20 23:15:10|336.17|334.17|336.43|334.43|336.43|334.43|336.08|334.08|18
1724195720000|2024-08-20 23:15:20|336.44|334.44|336.73|334.73|336.74|334.74|336.44|334.44|19
1724195730000|2024-08-20 23:15:30|336.72|334.72|336.68|334.68|336.74|334.74|336.64|334.64|17
1724195740000|2024-08-20 23:15:40|336.67|334.67|336.52|334.52|336.67|334.67|336.52|334.52|15
1724195750000|2024-08-20 23:15:50|336.5|334.5|336.1|334.1|336.5|334.5|336.1|334.1|18
1724195760000|2024-08-20 23:16:00|336.12|334.12|335.79|333.79|336.13|334.13|335.79|333.79|21
1724195770000|2024-08-20 23:16:10|335.75|333.75|335.83|333.83|335.86|333.86|335.72|333.72|12
1724195780000|2024-08-20 23:16:20|335.82|333.82|335.6|333.6|335.88|333.88|335.6|333.6|25
1724195790000|2024-08-20 23:16:30|335.61|333.61|335.8|333.8|335.8|333.8|335.57|333.57|19
1724195800000|2024-08-20 23:16:40|335.82|333.82|335.83|333.83|335.83|333.83|335.73|333.73|14
1724195810000|2024-08-20 23:16:50|335.91|333.91|335.91|333.91|335.93|333.93|335.9|333.9|16
1724195820000|2024-08-20 23:17:00|335.88|333.88|335.52|333.52|335.92|333.92|335.52|333.52|19
1724195830000|2024-08-20 23:17:10|335.57|333.57|335.56|333.56|335.69|333.69|335.56|333.56|11
1724195840000|2024-08-20 23:17:20|335.59|333.59|335.98|333.98|336.03|334.03|335.59|333.59|7
1724195850000|2024-08-20 23:17:30|336|334|335.71|333.71|336|334|335.68|333.68|14
1724195860000|2024-08-20 23:17:40|335.7|333.7|335.7|333.7|335.7|333.7|335.52|333.52|18
1724195870000|2024-08-20 23:17:50|335.74|333.74|335.79|333.79|335.79|333.79|335.72|333.72|9
1724195880000|2024-08-20 23:18:00|335.82|333.82|335.78|333.78|335.83|333.83|335.78|333.78|8
1724195890000|2024-08-20 23:18:10|335.77|333.77|335.54|333.54|335.77|333.77|335.52|333.52|11
1724195900000|2024-08-20 23:18:20|335.55|333.55|335.53|333.53|335.56|333.56|335.53|333.53|10
1724195910000|2024-08-20 23:18:30|335.54|333.54|335.62|333.62|335.66|333.66|335.54|333.54|10
1724195920000|2024-08-20 23:18:40|335.65|333.65|335.6|333.6|335.66|333.66|335.6|333.6|7
1724195930000|2024-08-20 23:18:50|335.59|333.59|335.48|333.48|335.59|333.59|335.44|333.44|6
1724195940000|2024-08-20 23:19:00|335.47|333.47|335.3|333.3|335.48|333.48|335.29|333.29|17
1724195950000|2024-08-20 23:19:10|335.29|333.29|335.55|333.55|335.6|333.6|335.29|333.29|18
1724195960000|2024-08-20 23:19:20|335.56|333.56|335.67|333.67|335.67|333.67|335.56|333.56|5
1724195970000|2024-08-20 23:19:30|335.71|333.71|335.74|333.74|335.75|333.75|335.71|333.71|7
1724195980000|2024-08-20 23:19:40|335.75|333.75|336.01|334.01|336.01|334.01|335.75|333.75|9
1724195990000|2024-08-20 23:19:50|336.03|334.03|336.02|334.02|336.03|334.03|336.02|334.02|2
1724196000000|2024-08-20 23:20:00|336.03|334.03|336.21|334.21|336.21|334.21|335.99|333.99|13
1724196010000|2024-08-20 23:20:10|336.22|334.22|336.24|334.24|336.26|334.26|336.22|334.22|10
1724196020000|2024-08-20 23:20:20|336.25|334.25|336.48|334.48|336.51|334.51|336.25|334.25|16
1724196030000|2024-08-20 23:20:30|336.49|334.49|336.21|334.21|336.49|334.49|336.21|334.21|6
1724196040000|2024-08-20 23:20:40|336.2|334.2|336.49|334.49|336.49|334.49|336.2|334.2|12
1724196050000|2024-08-20 23:20:50|336.51|334.51|336.41|334.41|336.55|334.55|336.4|334.4|16
1724196060000|2024-08-20 23:21:00|336.43|334.43|336.53|334.53|336.53|334.53|336.43|334.43|12
1724196070000|2024-08-20 23:21:10|336.55|334.55|336.69|334.69|336.69|334.69|336.55|334.55|13
1724196080000|2024-08-20 23:21:20|336.67|334.67|336.69|334.69|336.69|334.69|336.61|334.61|14
1724196090000|2024-08-20 23:21:30|336.7|334.7|336.81|334.81|336.82|334.82|336.66|334.66|17
1724196100000|2024-08-20 23:21:40|336.82|334.82|336.8|334.8|336.83|334.83|336.71|334.71|19
1724196110000|2024-08-20 23:21:50|336.82|334.82|336.87|334.87|336.87|334.87|336.8|334.8|10
1724196120000|2024-08-20 23:22:00|336.9|334.9|337.03|335.03|338.47|336.47|336.9|334.9|21
1724196130000|2024-08-20 23:22:10|337.04|335.04|337.03|335.03|338.47|336.47|337.01|335.01|7
1724196140000|2024-08-20 23:22:20|337.01|335.01|337.1|335.1|337.13|335.13|337.01|335.01|8
1724196150000|2024-08-20 23:22:30|337.07|335.07|337.1|335.1|337.1|335.1|337.07|335.07|5
1724196160000|2024-08-20 23:22:40|337.09|335.09|337.11|335.11|337.12|335.12|337.09|335.09|6
1724196170000|2024-08-20 23:22:50|337.12|335.12|337.1|335.1|337.12|335.12|337.1|335.1|2
1724196180000|2024-08-20 23:23:00|337.09|335.09|336.85|334.85|337.09|335.09|336.83|334.83|14
1724196190000|2024-08-20 23:23:10|336.84|334.84|336.86|334.86|336.88|334.88|336.83|334.83|9
1724196200000|2024-08-20 23:23:20|336.88|334.88|336.86|334.86|336.9|334.9|336.86|334.86|10
1724196210000|2024-08-20 23:23:30|336.87|334.87|336.9|334.9|336.91|334.91|336.86|334.86|14
1724196220000|2024-08-20 23:23:40|336.89|334.89|336.92|334.92|336.92|334.92|336.89|334.89|6
1724196230000|2024-08-20 23:23:50|336.93|334.93|337.05|335.05|337.05|335.05|336.93|334.93|8
1724196240000|2024-08-20 23:24:00|337.06|335.06|337.02|335.02|337.06|335.06|336.99|334.99|9
1724196260000|2024-08-20 23:24:20|336.96|334.96|336.9|334.9|336.96|334.96|336.9|334.9|2
1724196270000|2024-08-20 23:24:30|336.89|334.89|336.88|334.88|336.91|334.91|336.85|334.85|17
1724196280000|2024-08-20 23:24:40|336.89|334.89|336.9|334.9|336.9|334.9|336.86|334.86|9
1724196290000|2024-08-20 23:24:50|336.91|334.91|337.03|335.03|337.03|335.03|336.91|334.91|7
1724196300000|2024-08-20 23:25:00|338.46|336.46|337.1|335.1|338.46|336.46|337.03|335.03|6
1724196310000|2024-08-20 23:25:10|337.07|335.07|337.06|335.06|337.07|335.07|337.06|335.06|4
1724196320000|2024-08-20 23:25:20|336.99|334.99|336.82|334.82|336.99|334.99|336.82|334.82|13
1724196330000|2024-08-20 23:25:30|336.84|334.84|336.65|334.65|336.84|334.84|336.65|334.65|5
1724196340000|2024-08-20 23:25:40|336.63|334.63|336.36|334.36|336.63|334.63|336.34|334.34|10
1724196350000|2024-08-20 23:25:50|336.3|334.3|336.22|334.22|336.3|334.3|336.22|334.22|6
1724196360000|2024-08-20 23:26:00|336.23|334.23|336.14|334.14|336.27|334.27|336.12|334.12|16
1724196370000|2024-08-20 23:26:10|336.16|334.16|336.05|334.05|336.16|334.16|336.05|334.05|6
1724196380000|2024-08-20 23:26:20|336.02|334.02|335.93|333.93|336.02|334.02|335.93|333.93|3
1724196390000|2024-08-20 23:26:30|335.92|333.92|335.76|333.76|335.92|333.92|335.76|333.76|11
1724196400000|2024-08-20 23:26:40|335.77|333.77|335.76|333.76|335.77|333.77|335.75|333.75|6
1724196410000|2024-08-20 23:26:50|335.75|333.75|335.77|333.77|335.77|333.77|335.75|333.75|4
1724196420000|2024-08-20 23:27:00|335.78|333.78|335.75|333.75|335.78|333.78|335.75|333.75|8
1724196440000|2024-08-20 23:27:20|335.77|333.77|335.92|333.92|335.92|333.92|335.77|333.77|3
1724196450000|2024-08-20 23:27:30|335.96|333.96|336.02|334.02|336.06|334.06|335.96|333.96|9
1724196460000|2024-08-20 23:27:40|336|334|335.94|333.94|336|334|335.9|333.9|12
1724196470000|2024-08-20 23:27:50|335.92|333.92|335.85|333.85|335.92|333.92|335.81|333.81|11
1724196480000|2024-08-20 23:28:00|335.83|333.83|335.75|333.75|335.83|333.83|335.69|333.69|14
1724196490000|2024-08-20 23:28:10|335.76|333.76|336.01|334.01|336.02|334.02|335.76|333.76|10
1724196500000|2024-08-20 23:28:20|336.04|334.04|335.56|333.56|336.05|334.05|335.56|333.56|23
1724196510000|2024-08-20 23:28:30|335.55|333.55|335.71|333.71|335.74|333.74|335.53|333.53|14
1724196520000|2024-08-20 23:28:40|335.72|333.72|336.05|334.05|336.07|334.07|335.72|333.72|19
1724196530000|2024-08-20 23:28:50|336.06|334.06|335.86|333.86|336.06|334.06|335.84|333.84|16
1724196540000|2024-08-20 23:29:00|335.89|333.89|335.88|333.88|335.93|333.93|335.88|333.88|9
1724196550000|2024-08-20 23:29:10|335.86|333.86|335.73|333.73|335.86|333.86|335.73|333.73|12
1724196560000|2024-08-20 23:29:20|335.74|333.74|335.54|333.54|335.74|333.74|335.53|333.53|5
1724196570000|2024-08-20 23:29:30|335.53|333.53|335.51|333.51|335.54|333.54|335.49|333.49|7
1724196580000|2024-08-20 23:29:40|335.55|333.55|335.58|333.58|335.59|333.59|335.55|333.55|5
1724196590000|2024-08-20 23:29:50|335.54|333.54|335.57|333.57|335.57|333.57|335.54|333.54|4
1724196600000|2024-08-20 23:30:00|335.56|333.56|335.56|333.56|335.59|333.59|335.49|333.49|15
1724196610000|2024-08-20 23:30:10|335.55|333.55|335.43|333.43|335.55|333.55|335.4|333.4|14
1724196620000|2024-08-20 23:30:20|335.39|333.39|335.57|333.57|335.58|333.58|335.27|333.27|17
1724196630000|2024-08-20 23:30:30|335.58|333.58|335.54|333.54|335.77|333.77|335.54|333.54|22
1724196640000|2024-08-20 23:30:40|335.59|333.59|335.98|333.98|335.98|333.98|335.54|333.54|18
1724196650000|2024-08-20 23:30:50|335.96|333.96|335.72|333.72|335.96|333.96|335.72|333.72|18
1724196660000|2024-08-20 23:31:00|335.75|333.75|335.89|333.89|336.09|334.09|335.71|333.71|20
1724196670000|2024-08-20 23:31:10|335.86|333.86|336.06|334.06|336.2|334.2|335.82|333.82|29
1724196680000|2024-08-20 23:31:20|336.05|334.05|336.26|334.26|336.26|334.26|336.04|334.04|15
1724196690000|2024-08-20 23:31:30|336.28|334.28|336.31|334.31|336.37|334.37|336.24|334.24|20
1724196700000|2024-08-20 23:31:40|336.3|334.3|336.4|334.4|336.4|334.4|336.3|334.3|5
1724196710000|2024-08-20 23:31:50|336.42|334.42|336.74|334.74|336.77|334.77|336.4|334.4|23
1724196720000|2024-08-20 23:32:00|336.67|334.67|336.6|334.6|336.67|334.67|336.59|334.59|4
1724196730000|2024-08-20 23:32:10|336.59|334.59|336.61|334.61|336.63|334.63|336.59|334.59|16
1724196740000|2024-08-20 23:32:20|336.62|334.62|336.56|334.56|336.64|334.64|336.56|334.56|9
1724196750000|2024-08-20 23:32:30|336.61|334.61|336.61|334.61|336.61|334.61|336.61|334.61|1
1724196760000|2024-08-20 23:32:40|336.7|334.7|336.71|334.71|336.72|334.72|336.65|334.65|11
1724196770000|2024-08-20 23:32:50|336.7|334.7|336.74|334.74|336.74|334.74|336.69|334.69|6
1724196780000|2024-08-20 23:33:00|336.83|334.83|336.77|334.77|336.83|334.83|336.77|334.77|10
1724196790000|2024-08-20 23:33:10|336.71|334.71|336.6|334.6|336.71|334.71|336.6|334.6|18
1724196800000|2024-08-20 23:33:20|336.58|334.58|336.36|334.36|336.58|334.58|336.35|334.35|12
1724196810000|2024-08-20 23:33:30|336.35|334.35|336.07|334.07|336.36|334.36|336.02|334.02|13
1724196820000|2024-08-20 23:33:40|336.13|334.13|336.03|334.03|336.14|334.14|336.03|334.03|11
1724196830000|2024-08-20 23:33:50|336.04|334.04|335.64|333.64|336.07|334.07|335.64|333.64|16
1724196840000|2024-08-20 23:34:00|335.61|333.61|335.54|333.54|335.64|333.64|335.43|333.43|19
1724196850000|2024-08-20 23:34:10|335.55|333.55|335.61|333.61|335.61|333.61|335.41|333.41|23
1724196860000|2024-08-20 23:34:20|335.75|333.75|335.74|333.74|335.83|333.83|335.74|333.74|16
1724196870000|2024-08-20 23:34:30|335.72|333.72|336.08|334.08|336.08|334.08|335.7|333.7|13
1724196880000|2024-08-20 23:34:40|336.09|334.09|336.22|334.22|336.22|334.22|336.09|334.09|9
1724196890000|2024-08-20 23:34:50|336.21|334.21|336.27|334.27|336.27|334.27|336.21|334.21|6
1724196900000|2024-08-20 23:35:00|336.28|334.28|336.73|334.73|336.73|334.73|336.28|334.28|16
1724196910000|2024-08-20 23:35:10|336.76|334.76|336.91|334.91|337.05|335.05|336.76|334.76|10
1724196920000|2024-08-20 23:35:20|336.89|334.89|336.7|334.7|336.89|334.89|336.7|334.7|15
1724196930000|2024-08-20 23:35:30|336.68|334.68|336.47|334.47|336.68|334.68|336.44|334.44|10
1724196940000|2024-08-20 23:35:40|336.46|334.46|336.54|334.54|336.55|334.55|336.42|334.42|16
1724196950000|2024-08-20 23:35:50|336.55|334.55|336.53|334.53|336.55|334.55|336.52|334.52|10
1724196960000|2024-08-20 23:36:00|336.52|334.52|336.28|334.28|336.52|334.52|336.26|334.26|23
1724196970000|2024-08-20 23:36:10|336.3|334.3|336.18|334.18|336.32|334.32|336.18|334.18|12
1724196980000|2024-08-20 23:36:20|336.25|334.25|336.32|334.32|336.32|334.32|336.24|334.24|9
1724196990000|2024-08-20 23:36:30|336.35|334.35|336.36|334.36|336.41|334.41|336.34|334.34|9
1724197000000|2024-08-20 23:36:40|336.37|334.37|336.44|334.44|336.44|334.44|336.37|334.37|7
1724197010000|2024-08-20 23:36:50|336.42|334.42|336.39|334.39|336.42|334.42|336.35|334.35|12
1724197020000|2024-08-20 23:37:00|336.42|334.42|336.41|334.41|336.43|334.43|336.41|334.41|5
1724197030000|2024-08-20 23:37:10|336.42|334.42|336.43|334.43|336.43|334.43|336.42|334.42|2
1724197040000|2024-08-20 23:37:20|336.44|334.44|336.46|334.46|336.51|334.51|336.44|334.44|11
1724197050000|2024-08-20 23:37:30|336.49|334.49|336.51|334.51|336.53|334.53|336.47|334.47|13
1724197060000|2024-08-20 23:37:40|336.54|334.54|336.48|334.48|336.54|334.54|336.48|334.48|7
1724197070000|2024-08-20 23:37:50|336.47|334.47|336.39|334.39|336.48|334.48|336.37|334.37|13
1724197080000|2024-08-20 23:38:00|336.36|334.36|336.6|334.6|336.6|334.6|336.33|334.33|18
1724197090000|2024-08-20 23:38:10|336.59|334.59|336.59|334.59|336.61|334.61|336.58|334.58|9
1724197100000|2024-08-20 23:38:20|336.58|334.58|336.59|334.59|336.59|334.59|336.58|334.58|2
1724197110000|2024-08-20 23:38:30|336.6|334.6|336.6|334.6|336.6|334.6|336.6|334.6|1
1724197120000|2024-08-20 23:38:40|336.62|334.62|336.67|334.67|336.7|334.7|336.6|334.6|12
1724197130000|2024-08-20 23:38:50|336.68|334.68|336.79|334.79|336.79|334.79|336.66|334.66|7
1724197140000|2024-08-20 23:39:00|336.78|334.78|336.43|334.43|336.78|334.78|336.42|334.42|23
1724197150000|2024-08-20 23:39:10|336.42|334.42|336.56|334.56|336.57|334.57|336.42|334.42|6
1724197160000|2024-08-20 23:39:20|336.57|334.57|336.72|334.72|336.73|334.73|336.57|334.57|8
1724197170000|2024-08-20 23:39:30|336.68|334.68|336.67|334.67|336.68|334.68|336.64|334.64|18
1724197180000|2024-08-20 23:39:40|336.66|334.66|336.54|334.54|336.68|334.68|336.54|334.54|19
1724197190000|2024-08-20 23:39:50|336.53|334.53|336.32|334.32|336.53|334.53|336.31|334.31|21
1724197200000|2024-08-20 23:40:00|336.31|334.31|336.18|334.18|336.31|334.31|336.16|334.16|8
1724197210000|2024-08-20 23:40:10|336.17|334.17|336.2|334.2|336.33|334.33|336.15|334.15|15
1724197220000|2024-08-20 23:40:20|336.22|334.22|336.15|334.15|336.22|334.22|336.13|334.13|10
1724197230000|2024-08-20 23:40:30|336.17|334.17|336.06|334.06|336.17|334.17|336.06|334.06|10
1724197240000|2024-08-20 23:40:40|336.05|334.05|335.8|333.8|336.05|334.05|335.79|333.79|16
1724197250000|2024-08-20 23:40:50|335.86|333.86|336.39|334.39|336.47|334.47|335.84|333.84|22
1724197260000|2024-08-20 23:41:00|336.36|334.36|336.26|334.26|336.36|334.36|336.26|334.26|14
1724197270000|2024-08-20 23:41:10|336.28|334.28|336.53|334.53|336.55|334.55|336.28|334.28|17
1724197280000|2024-08-20 23:41:20|336.46|334.46|336.47|334.47|336.51|334.51|336.46|334.46|10
1724197290000|2024-08-20 23:41:30|336.51|334.51|336.86|334.86|337.05|335.05|336.51|334.51|26
1724197300000|2024-08-20 23:41:40|336.87|334.87|336.81|334.81|336.87|334.87|336.8|334.8|11
1724197310000|2024-08-20 23:41:50|336.76|334.76|336.83|334.83|336.83|334.83|336.74|334.74|6
1724197320000|2024-08-20 23:42:00|336.77|334.77|336.77|334.77|336.77|334.77|336.77|334.77|1
1724197330000|2024-08-20 23:42:10|336.75|334.75|336.65|334.65|336.84|334.84|336.57|334.57|19
1724197340000|2024-08-20 23:42:20|336.64|334.64|336.82|334.82|336.82|334.82|336.61|334.61|10
1724197350000|2024-08-20 23:42:30|336.83|334.83|336.61|334.61|336.83|334.83|336.61|334.61|14
1724197360000|2024-08-20 23:42:40|336.6|334.6|336.55|334.55|336.6|334.6|336.52|334.52|15
1724197370000|2024-08-20 23:42:50|336.54|334.54|336.32|334.32|336.54|334.54|336.32|334.32|20
1724197380000|2024-08-20 23:43:00|336.31|334.31|336.38|334.38|336.45|334.45|336.17|334.17|18
1724197390000|2024-08-20 23:43:10|336.41|334.41|336.51|334.51|336.6|334.6|336.41|334.41|19
1724197400000|2024-08-20 23:43:20|336.53|334.53|336.54|334.54|336.57|334.57|336.52|334.52|9
1724197410000|2024-08-20 23:43:30|336.53|334.53|336.79|334.79|336.82|334.82|336.5|334.5|15
1724197420000|2024-08-20 23:43:40|336.78|334.78|336.75|334.75|336.78|334.78|336.46|334.46|22
1724197430000|2024-08-20 23:43:50|336.82|334.82|336.63|334.63|336.93|334.93|336.63|334.63|22
1724197440000|2024-08-20 23:44:00|336.59|334.59|336.39|334.39|336.59|334.59|336.38|334.38|22
1724197450000|2024-08-20 23:44:10|336.43|334.43|336.49|334.49|336.49|334.49|336.43|334.43|6
1724197470000|2024-08-20 23:44:30|336.48|334.48|336.5|334.5|336.5|334.5|336.46|334.46|6
1724197480000|2024-08-20 23:44:40|336.47|334.47|336.47|334.47|336.48|334.48|336.47|334.47|3
1724197490000|2024-08-20 23:44:50|336.48|334.48|336.66|334.66|336.69|334.69|336.46|334.46|13
1724197500000|2024-08-20 23:45:00|336.67|334.67|336.64|334.64|336.67|334.67|336.62|334.62|19
1724197510000|2024-08-20 23:45:10|336.65|334.65|336.64|334.64|337.28|335.28|336.64|334.64|11
1724197520000|2024-08-20 23:45:20|336.72|334.72|337.01|335.01|337.01|335.01|336.72|334.72|7
1724197530000|2024-08-20 23:45:30|337|335|337.07|335.07|338.48|336.48|337|335|15
1724197540000|2024-08-20 23:45:40|337.08|335.08|337.13|335.13|337.15|335.15|337.08|335.08|6
1724197550000|2024-08-20 23:45:50|337.11|335.11|337|335|337.11|335.11|337|335|10
1724197560000|2024-08-20 23:46:00|336.99|334.99|336.65|334.65|337.38|335.38|336.65|334.65|25
1724197570000|2024-08-20 23:46:10|336.64|334.64|336.67|334.67|337.25|335.25|336.61|334.61|15
1724197580000|2024-08-20 23:46:20|336.65|334.65|336.52|334.52|336.93|334.93|336.45|334.45|16
1724197590000|2024-08-20 23:46:30|336.53|334.53|336.53|334.53|336.56|334.56|336.46|334.46|12
1724197600000|2024-08-20 23:46:40|336.52|334.52|336.51|334.51|336.52|334.52|336.39|334.39|20
1724197610000|2024-08-20 23:46:50|336.5|334.5|336.54|334.54|336.55|334.55|336.5|334.5|8
1724197620000|2024-08-20 23:47:00|336.55|334.55|336.67|334.67|336.67|334.67|336.5|334.5|17
1724197630000|2024-08-20 23:47:10|336.65|334.65|336.56|334.56|336.65|334.65|336.54|334.54|7
1724197640000|2024-08-20 23:47:20|336.54|334.54|336.46|334.46|336.55|334.55|336.44|334.44|17
1724197650000|2024-08-20 23:47:30|336.45|334.45|336.56|334.56|336.57|334.57|336.45|334.45|12
1724197660000|2024-08-20 23:47:40|336.55|334.55|336.54|334.54|336.56|334.56|336.53|334.53|11
1724197670000|2024-08-20 23:47:50|336.53|334.53|336.55|334.55|336.55|334.55|336.53|334.53|5
1724197680000|2024-08-20 23:48:00|336.54|334.54|336.5|334.5|336.54|334.54|336.48|334.48|16
1724197690000|2024-08-20 23:48:10|336.52|334.52|336.7|334.7|336.7|334.7|336.52|334.52|13
1724197700000|2024-08-20 23:48:20|336.71|334.71|336.75|334.75|336.75|334.75|336.69|334.69|12
1724197710000|2024-08-20 23:48:30|336.74|334.74|336.71|334.71|336.74|334.74|336.71|334.71|5
1724197720000|2024-08-20 23:48:40|336.73|334.73|336.68|334.68|336.73|334.73|336.68|334.68|9
1724197730000|2024-08-20 23:48:50|336.69|334.69|336.74|334.74|336.76|334.76|336.69|334.69|9
1724197740000|2024-08-20 23:49:00|336.79|334.79|336.63|334.63|336.79|334.79|336.63|334.63|16
1724197750000|2024-08-20 23:49:10|336.6|334.6|336.51|334.51|336.63|334.63|336.51|334.51|15
1724197760000|2024-08-20 23:49:20|336.46|334.46|336.3|334.3|336.49|334.49|336.3|334.3|16
1724197770000|2024-08-20 23:49:30|336.27|334.27|336.34|334.34|336.35|334.35|336.08|334.08|12
1724197780000|2024-08-20 23:49:40|336.36|334.36|336.22|334.22|336.36|334.36|336.22|334.22|14
1724197790000|2024-08-20 23:49:50|336.21|334.21|336.03|334.03|336.21|334.21|336.01|334.01|21
1724197800000|2024-08-20 23:50:00|336.05|334.05|336.19|334.19|336.41|334.41|335.98|333.98|24
1724197810000|2024-08-20 23:50:10|336.34|334.34|336.55|334.55|336.56|334.56|336.34|334.34|18
1724197820000|2024-08-20 23:50:20|336.54|334.54|336.55|334.55|336.57|334.57|336.47|334.47|12
1724197830000|2024-08-20 23:50:30|336.54|334.54|336.54|334.54|336.56|334.56|336.51|334.51|11
1724197840000|2024-08-20 23:50:40|336.53|334.53|336.52|334.52|336.56|334.56|336.51|334.51|13
1724197850000|2024-08-20 23:50:50|336.45|334.45|336.55|334.55|336.56|334.56|336.45|334.45|10
1724197860000|2024-08-20 23:51:00|336.54|334.54|336.21|334.21|336.54|334.54|336.21|334.21|17
1724197870000|2024-08-20 23:51:10|336.22|334.22|336.18|334.18|336.27|334.27|336.14|334.14|18
1724197880000|2024-08-20 23:51:20|336.19|334.19|336.19|334.19|336.19|334.19|336.17|334.17|4
1724197890000|2024-08-20 23:51:30|336.18|334.18|336.36|334.36|336.37|334.37|336.16|334.16|11
1724197900000|2024-08-20 23:51:40|336.35|334.35|336.34|334.34|336.38|334.38|336.33|334.33|11
1724197910000|2024-08-20 23:51:50|336.35|334.35|336.45|334.45|336.46|334.46|336.35|334.35|6
1724197920000|2024-08-20 23:52:00|336.47|334.47|336.41|334.41|336.49|334.49|336.39|334.39|15
1724197930000|2024-08-20 23:52:10|336.4|334.4|336.31|334.31|336.4|334.4|336.31|334.31|8
1724197940000|2024-08-20 23:52:20|336.32|334.32|336.34|334.34|336.36|334.36|336.32|334.32|4
1724197950000|2024-08-20 23:52:30|336.35|334.35|336.64|334.64|336.64|334.64|336.35|334.35|13
1724197960000|2024-08-20 23:52:40|336.62|334.62|336.63|334.63|336.64|334.64|336.62|334.62|3
1724197970000|2024-08-20 23:52:50|336.65|334.65|336.64|334.64|336.65|334.65|336.64|334.64|2
1724197980000|2024-08-20 23:53:00|336.62|334.62|336.84|334.84|336.84|334.84|336.62|334.62|8
1724197990000|2024-08-20 23:53:10|336.86|334.86|336.88|334.88|336.88|334.88|336.81|334.81|14
1724198000000|2024-08-20 23:53:20|336.89|334.89|336.9|334.9|336.9|334.9|336.87|334.87|8
1724198010000|2024-08-20 23:53:30|336.92|334.92|336.83|334.83|336.92|334.92|336.82|334.82|12
1724198020000|2024-08-20 23:53:40|336.82|334.82|336.84|334.84|336.88|334.88|336.82|334.82|8
1724198030000|2024-08-20 23:53:50|336.82|334.82|336.8|334.8|336.82|334.82|336.8|334.8|2
1724198040000|2024-08-20 23:54:00|336.72|334.72|336.7|334.7|336.75|334.75|336.63|334.63|14
1724198050000|2024-08-20 23:54:10|336.69|334.69|336.64|334.64|336.69|334.69|336.64|334.64|15
1724198060000|2024-08-20 23:54:20|336.66|334.66|336.68|334.68|336.68|334.68|336.64|334.64|11
1724198070000|2024-08-20 23:54:30|336.67|334.67|336.65|334.65|336.67|334.67|336.64|334.64|11
1724198080000|2024-08-20 23:54:40|336.68|334.68|336.7|334.7|336.7|334.7|336.66|334.66|4
1724198090000|2024-08-20 23:54:50|336.75|334.75|336.72|334.72|336.75|334.75|336.72|334.72|6
1724198100000|2024-08-20 23:55:00|336.65|334.65|336.49|334.49|336.65|334.65|336.48|334.48|14
1724198110000|2024-08-20 23:55:10|336.48|334.48|336.51|334.51|336.52|334.52|336.42|334.42|9
1724198120000|2024-08-20 23:55:20|336.5|334.5|336.48|334.48|336.5|334.5|336.45|334.45|7
1724198130000|2024-08-20 23:55:30|336.47|334.47|336.48|334.48|336.5|334.5|336.47|334.47|9
1724198140000|2024-08-20 23:55:40|336.47|334.47|336.43|334.43|336.47|334.47|336.41|334.41|8
1724198150000|2024-08-20 23:55:50|336.44|334.44|336.33|334.33|336.44|334.44|336.33|334.33|11
1724198160000|2024-08-20 23:56:00|336.32|334.32|336.32|334.32|336.34|334.34|336.19|334.19|16
1724198170000|2024-08-20 23:56:10|336.34|334.34|336.53|334.53|336.53|334.53|336.33|334.33|9
1724198180000|2024-08-20 23:56:20|336.52|334.52|336.45|334.45|336.52|334.52|336.43|334.43|8
1724198190000|2024-08-20 23:56:30|336.44|334.44|336.37|334.37|336.44|334.44|336.35|334.35|11
1724198200000|2024-08-20 23:56:40|336.38|334.38|336.35|334.35|336.4|334.4|336.34|334.34|15
1724198210000|2024-08-20 23:56:50|336.36|334.36|336.39|334.39|336.43|334.43|336.36|334.36|13
1724198220000|2024-08-20 23:57:00|336.36|334.36|336.2|334.2|336.39|334.39|336.2|334.2|19
1724198230000|2024-08-20 23:57:10|336.19|334.19|336.19|334.19|336.19|334.19|336.19|334.19|1
1724198240000|2024-08-20 23:57:20|336.2|334.2|336.16|334.16|336.21|334.21|336.15|334.15|5
1724198250000|2024-08-20 23:57:30|336.23|334.23|336.35|334.35|336.38|334.38|336.23|334.23|7
1724198260000|2024-08-20 23:57:40|336.33|334.33|336.35|334.35|336.35|334.35|336.33|334.33|3
1724198270000|2024-08-20 23:57:50|336.36|334.36|336.35|334.35|336.36|334.36|336.35|334.35|4
1724198280000|2024-08-20 23:58:00|336.31|334.31|336.19|334.19|336.31|334.31|336.18|334.18|24
1724198290000|2024-08-20 23:58:10|336.2|334.2|336.23|334.23|336.23|334.23|336.2|334.2|4
1724198300000|2024-08-20 23:58:20|336.24|334.24|336.2|334.2|336.24|334.24|336.2|334.2|10
1724198310000|2024-08-20 23:58:30|336.21|334.21|336.23|334.23|336.23|334.23|336.21|334.21|7
1724198320000|2024-08-20 23:58:40|336.22|334.22|336.14|334.14|336.24|334.24|336.11|334.11|14
1724198330000|2024-08-20 23:58:50|336.13|334.13|336.18|334.18|336.18|334.18|336.13|334.13|12
1724198340000|2024-08-20 23:59:00|336.17|334.17|336.21|334.21|336.24|334.24|336.16|334.16|11
1724198350000|2024-08-20 23:59:10|336.2|334.2|336.26|334.26|336.27|334.27|336.15|334.15|13
1724198360000|2024-08-20 23:59:20|336.29|334.29|336.26|334.26|336.3|334.3|336.26|334.26|9
1724198370000|2024-08-20 23:59:30|336.27|334.27|336.28|334.28|336.31|334.31|336.24|334.24|8
1724198380000|2024-08-20 23:59:40|336.27|334.27|336.28|334.28|336.3|334.3|336.25|334.25|9
1724198390000|2024-08-20 23:59:50|336.26|334.26|336.26|334.26|336.28|334.28|336.24|334.24|9
1724198400000|2024-08-21 00:00:00|336.25|334.25|336.32|334.32|336.32|334.32|336.2|334.2|15
1724198410000|2024-08-21 00:00:10|336.33|334.33|336.45|334.45|336.57|334.57|336.33|334.33|19
1724198420000|2024-08-21 00:00:20|336.46|334.46|336.57|334.57|336.63|334.63|336.45|334.45|19
1724198430000|2024-08-21 00:00:30|336.58|334.58|336.95|334.95|336.95|334.95|336.57|334.57|20
1724198440000|2024-08-21 00:00:40|336.94|334.94|337.22|335.22|337.25|335.25|336.88|334.88|21
1724198450000|2024-08-21 00:00:50|337.16|335.16|337.02|335.02|337.17|335.17|337.01|335.01|14
1724198460000|2024-08-21 00:01:00|337|335|336.98|334.98|337.02|335.02|336.96|334.96|18
1724198470000|2024-08-21 00:01:10|336.99|334.99|336.87|334.87|336.99|334.99|336.87|334.87|15
1724198480000|2024-08-21 00:01:20|336.88|334.88|336.61|334.61|336.88|334.88|336.61|334.61|20
1724198490000|2024-08-21 00:01:30|336.59|334.59|336.48|334.48|336.59|334.59|336.48|334.48|13
1724198500000|2024-08-21 00:01:40|336.5|334.5|336.62|334.62|336.62|334.62|336.5|334.5|15
1724198510000|2024-08-21 00:01:50|336.65|334.65|336.86|334.86|336.89|334.89|336.65|334.65|9
1724198520000|2024-08-21 00:02:00|336.89|334.89|337.02|335.02|337.02|335.02|336.84|334.84|17
1724198530000|2024-08-21 00:02:10|337.03|335.03|337|335|337.05|335.05|336.99|334.99|9
1724198540000|2024-08-21 00:02:20|336.99|334.99|336.82|334.82|337.01|335.01|336.81|334.81|16
1724198550000|2024-08-21 00:02:30|336.81|334.81|336.71|334.71|336.82|334.82|336.71|334.71|7
1724198560000|2024-08-21 00:02:40|336.72|334.72|336.72|334.72|336.73|334.73|336.71|334.71|10
1724198570000|2024-08-21 00:02:50|336.74|334.74|336.8|334.8|336.8|334.8|336.73|334.73|8
1724198580000|2024-08-21 00:03:00|336.82|334.82|336.84|334.84|336.87|334.87|336.75|334.75|13
1724198590000|2024-08-21 00:03:10|336.85|334.85|337.14|335.14|337.14|335.14|336.85|334.85|3
1724198600000|2024-08-21 00:03:20|337.19|335.19|337.22|335.22|337.22|335.22|337.16|335.16|10
1724198610000|2024-08-21 00:03:30|337.19|335.19|337.39|335.39|337.39|335.39|337.19|335.19|11
1724198620000|2024-08-21 00:03:40|337.37|335.37|337.24|335.24|337.37|335.37|337.23|335.23|5
1724198630000|2024-08-21 00:03:50|337.27|335.27|337.24|335.24|337.27|335.27|337.21|335.21|17
1724198640000|2024-08-21 00:04:00|337.25|335.25|337.03|335.03|337.25|335.25|337.02|335.02|14
1724198650000|2024-08-21 00:04:10|337.04|335.04|337.03|335.03|337.05|335.05|337.03|335.03|7
1724198660000|2024-08-21 00:04:20|337.02|335.02|337.3|335.3|337.3|335.3|337.02|335.02|17
1724198670000|2024-08-21 00:04:30|337.28|335.28|337.33|335.33|337.33|335.33|337.28|335.28|4
1724198680000|2024-08-21 00:04:40|337.32|335.32|337.1|335.1|337.32|335.32|337.08|335.08|22
1724198690000|2024-08-21 00:04:50|337.09|335.09|337.17|335.17|337.22|335.22|337.08|335.08|10
1724198700000|2024-08-21 00:05:00|337.16|335.16|337.3|335.3|337.41|335.41|337.14|335.14|19
1724198710000|2024-08-21 00:05:10|337.31|335.31|337.34|335.34|337.36|335.36|337.3|335.3|15
1724198720000|2024-08-21 00:05:20|337.35|335.35|337.41|335.41|337.41|335.41|337.35|335.35|8
1724198730000|2024-08-21 00:05:30|337.45|335.45|337.43|335.43|338.67|336.67|337.42|335.42|18
1724198740000|2024-08-21 00:05:40|337.44|335.44|337.42|335.42|337.44|335.44|337.42|335.42|6
1724198750000|2024-08-21 00:05:50|337.44|335.44|337.45|335.45|337.72|335.72|337.41|335.41|15
1724198760000|2024-08-21 00:06:00|337.44|335.44|337.43|335.43|337.45|335.45|337.42|335.42|12
1724198770000|2024-08-21 00:06:10|337.45|335.45|337.61|335.61|337.78|335.78|337.44|335.44|19
1724198780000|2024-08-21 00:06:20|337.63|335.63|337.48|335.48|337.63|335.63|337.48|335.48|9
1724198790000|2024-08-21 00:06:30|337.47|335.47|337.32|335.32|337.7|335.7|337.32|335.32|17
1724198800000|2024-08-21 00:06:40|337.31|335.31|337.31|335.31|337.33|335.33|337.29|335.29|11
1724198810000|2024-08-21 00:06:50|337.32|335.32|337.16|335.16|337.87|335.87|337.16|335.16|23
1724198820000|2024-08-21 00:07:00|337.14|335.14|337.07|335.07|337.15|335.15|337.07|335.07|21
1724198830000|2024-08-21 00:07:10|337.08|335.08|336.89|334.89|337.09|335.09|336.83|334.83|23
1724198840000|2024-08-21 00:07:20|336.87|334.87|336.96|334.96|337.07|335.07|336.86|334.86|23
1724198850000|2024-08-21 00:07:30|337|335|337.06|335.06|337.66|335.66|336.9|334.9|24
1724198860000|2024-08-21 00:07:40|337.07|335.07|337.13|335.13|337.15|335.15|337.07|335.07|12
1724198870000|2024-08-21 00:07:50|337.14|335.14|337.15|335.15|337.6|335.6|337.12|335.12|15
1724198880000|2024-08-21 00:08:00|337.14|335.14|337.39|335.39|338.66|336.66|337.13|335.13|22
1724198890000|2024-08-21 00:08:10|337.38|335.38|336.92|334.92|337.44|335.44|336.9|334.9|25
1724198900000|2024-08-21 00:08:20|336.93|334.93|336.82|334.82|336.94|334.94|336.81|334.81|19
1724198910000|2024-08-21 00:08:30|336.83|334.83|336.57|334.57|337.2|335.2|336.57|334.57|21
1724198920000|2024-08-21 00:08:40|336.58|334.58|336.96|334.96|337.07|335.07|336.56|334.56|27
1724198930000|2024-08-21 00:08:50|336.97|334.97|336.86|334.86|337.39|335.39|336.86|334.86|17
1724198940000|2024-08-21 00:09:00|336.85|334.85|337.11|335.11|337.11|335.11|336.78|334.78|14
1724198950000|2024-08-21 00:09:10|337.1|335.1|337.07|335.07|337.1|335.1|337.07|335.07|12
1724198960000|2024-08-21 00:09:20|337.08|335.08|336.9|334.9|337.08|335.08|336.9|334.9|12
1724198970000|2024-08-21 00:09:30|336.95|334.95|336.99|334.99|336.99|334.99|336.94|334.94|15
1724198980000|2024-08-21 00:09:40|337.04|335.04|337.15|335.15|337.55|335.55|337.04|335.04|14
1724198990000|2024-08-21 00:09:50|337.16|335.16|337.19|335.19|337.2|335.2|337.16|335.16|18
1724199000000|2024-08-21 00:10:00|337.21|335.21|337.2|335.2|337.21|335.21|337.17|335.17|20
1724199010000|2024-08-21 00:10:10|337.19|335.19|337.26|335.26|337.28|335.28|337.19|335.19|23
1724199020000|2024-08-21 00:10:20|337.28|335.28|337.28|335.28|337.63|335.63|337.26|335.26|7
1724199030000|2024-08-21 00:10:30|337.27|335.27|337.28|335.28|337.64|335.64|337.27|335.27|6
1724199040000|2024-08-21 00:10:40|337.35|335.35|337.77|335.77|337.86|335.86|337.35|335.35|24
1724199050000|2024-08-21 00:10:50|337.78|335.78|337.77|335.77|337.78|335.78|337.76|335.76|10
1724199060000|2024-08-21 00:11:00|337.78|335.78|337.8|335.8|337.8|335.8|337.76|335.76|17
1724199070000|2024-08-21 00:11:10|337.81|335.81|338.08|336.08|338.11|336.11|337.8|335.8|20
1724199080000|2024-08-21 00:11:20|338.06|336.06|337.87|335.87|338.06|336.06|337.87|335.87|16
1724199090000|2024-08-21 00:11:30|337.84|335.84|338.18|336.18|339.03|337.03|337.4|335.4|27
1724199100000|2024-08-21 00:11:40|338.17|336.17|338.11|336.11|338.17|336.17|338.11|336.11|7
1724199110000|2024-08-21 00:11:50|337.97|335.97|337.95|335.95|337.97|335.97|337.93|335.93|14
1724199120000|2024-08-21 00:12:00|337.93|335.93|337.87|335.87|337.93|335.93|337.87|335.87|6
1724199130000|2024-08-21 00:12:10|337.88|335.88|337.76|335.76|337.88|335.88|337.76|335.76|7
1724199140000|2024-08-21 00:12:20|337.77|335.77|337.74|335.74|337.77|335.77|337.74|335.74|10
1724199150000|2024-08-21 00:12:30|337.75|335.75|337.87|335.87|337.87|335.87|337.75|335.75|10
1724199160000|2024-08-21 00:12:40|337.86|335.86|337.86|335.86|337.88|335.88|337.85|335.85|7
1724199170000|2024-08-21 00:12:50|337.83|335.83|337.84|335.84|337.84|335.84|337.8|335.8|7
1724199180000|2024-08-21 00:13:00|337.87|335.87|337.83|335.83|337.87|335.87|337.83|335.83|3
1724199190000|2024-08-21 00:13:10|337.77|335.77|337.79|335.79|337.82|335.82|337.77|335.77|4
1724199200000|2024-08-21 00:13:20|337.78|335.78|337.76|335.76|337.78|335.78|337.76|335.76|7
1724199210000|2024-08-21 00:13:30|337.77|335.77|337.74|335.74|337.78|335.78|337.74|335.74|8
1724199220000|2024-08-21 00:13:40|337.72|335.72|337.68|335.68|337.72|335.72|337.66|335.66|12
1724199230000|2024-08-21 00:13:50|337.69|335.69|337.71|335.71|337.76|335.76|337.67|335.67|11
1724199240000|2024-08-21 00:14:00|337.72|335.72|337.52|335.52|337.77|335.77|337.52|335.52|16
1724199250000|2024-08-21 00:14:10|337.48|335.48|337.31|335.31|337.48|335.48|337.3|335.3|15
1724199260000|2024-08-21 00:14:20|337.36|335.36|337.26|335.26|337.39|335.39|337.26|335.26|14
1724199270000|2024-08-21 00:14:30|337.25|335.25|337.09|335.09|337.25|335.25|337.08|335.08|19
1724199280000|2024-08-21 00:14:40|337.1|335.1|336.98|334.98|337.1|335.1|336.94|334.94|14
1724199290000|2024-08-21 00:14:50|336.97|334.97|337.05|335.05|337.15|335.15|336.97|334.97|18
1724199300000|2024-08-21 00:15:00|337.04|335.04|336.92|334.92|337.06|335.06|336.92|334.92|16
1724199310000|2024-08-21 00:15:10|336.95|334.95|336.87|334.87|336.96|334.96|336.81|334.81|17
1724199320000|2024-08-21 00:15:20|336.88|334.88|337.14|335.14|337.2|335.2|336.88|334.88|11
1724199330000|2024-08-21 00:15:30|337.13|335.13|337.68|335.68|337.71|335.71|337.03|335.03|26
1724199340000|2024-08-21 00:15:40|337.67|335.67|337.99|335.99|338.06|336.06|337.67|335.67|12
1724199350000|2024-08-21 00:15:50|337.98|335.98|337.93|335.93|338.05|336.05|337.91|335.91|13
1724199360000|2024-08-21 00:16:00|337.92|335.92|337.96|335.96|337.96|335.96|337.91|335.91|14
1724199370000|2024-08-21 00:16:10|337.98|335.98|338.09|336.09|338.09|336.09|337.98|335.98|8
1724199380000|2024-08-21 00:16:20|338.1|336.1|338.1|336.1|338.1|336.1|338.1|336.1|1
1724199390000|2024-08-21 00:16:30|338.11|336.11|338.11|336.11|338.11|336.11|338.11|336.11|1
1724199400000|2024-08-21 00:16:40|338.06|336.06|337.98|335.98|338.07|336.07|337.98|335.98|4
1724199410000|2024-08-21 00:16:50|337.95|335.95|337.98|335.98|338|336|337.95|335.95|5
1724199420000|2024-08-21 00:17:00|337.95|335.95|338.06|336.06|338.06|336.06|337.94|335.94|10
1724199430000|2024-08-21 00:17:10|338.02|336.02|338.02|336.02|338.03|336.03|338.02|336.02|3
1724199440000|2024-08-21 00:17:20|338.03|336.03|338.06|336.06|338.06|336.06|338.02|336.02|3
1724199450000|2024-08-21 00:17:30|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|1
1724199460000|2024-08-21 00:17:40|338.02|336.02|337.97|335.97|338.02|336.02|337.97|335.97|9
1724199470000|2024-08-21 00:17:50|337.95|335.95|337.85|335.85|337.95|335.95|337.85|335.85|5
1724199480000|2024-08-21 00:18:00|337.87|335.87|337.97|335.97|337.99|335.99|337.87|335.87|15
1724199490000|2024-08-21 00:18:10|337.96|335.96|337.98|335.98|338.02|336.02|337.96|335.96|12
1724199500000|2024-08-21 00:18:20|337.97|335.97|337.95|335.95|338.02|336.02|337.94|335.94|19
1724199510000|2024-08-21 00:18:30|337.97|335.97|338.07|336.07|338.07|336.07|337.91|335.91|12
1724199520000|2024-08-21 00:18:40|338.1|336.1|337.99|335.99|338.11|336.11|337.99|335.99|12
1724199530000|2024-08-21 00:18:50|337.97|335.97|337.86|335.86|338|336|337.85|335.85|9
1724199540000|2024-08-21 00:19:00|337.88|335.88|337.8|335.8|337.9|335.9|337.79|335.79|14
1724199550000|2024-08-21 00:19:10|337.81|335.81|337.92|335.92|338.04|336.04|337.81|335.81|22
1724199560000|2024-08-21 00:19:20|337.9|335.9|337.88|335.88|337.9|335.9|337.88|335.88|3
1724199570000|2024-08-21 00:19:30|337.86|335.86|337.78|335.78|337.86|335.86|337.73|335.73|8
1724199580000|2024-08-21 00:19:40|337.81|335.81|337.81|335.81|337.83|335.83|337.78|335.78|13
1724199590000|2024-08-21 00:19:50|337.82|335.82|337.8|335.8|337.88|335.88|337.76|335.76|9
1724199600000|2024-08-21 00:20:00|337.82|335.82|337.77|335.77|337.82|335.82|337.75|335.75|9
1724199610000|2024-08-21 00:20:10|337.75|335.75|337.77|335.77|337.79|335.79|337.75|335.75|9
1724199620000|2024-08-21 00:20:20|337.78|335.78|337.77|335.77|337.78|335.78|337.73|335.73|5
1724199630000|2024-08-21 00:20:30|337.78|335.78|337.65|335.65|337.79|335.79|337.65|335.65|10
1724199640000|2024-08-21 00:20:40|337.64|335.64|337.5|335.5|337.64|335.64|337.5|335.5|12
1724199650000|2024-08-21 00:20:50|337.49|335.49|337.5|335.5|337.51|335.51|337.49|335.49|15
1724199660000|2024-08-21 00:21:00|337.52|335.52|337.71|335.71|337.71|335.71|337.5|335.5|16
1724199670000|2024-08-21 00:21:10|337.68|335.68|338.12|336.12|338.12|336.12|337.67|335.67|20
1724199680000|2024-08-21 00:21:20|338.18|336.18|338.07|336.07|338.18|336.18|338.07|336.07|11
1724199690000|2024-08-21 00:21:30|338.05|336.05|338.03|336.03|338.05|336.05|338.03|336.03|11
1724199700000|2024-08-21 00:21:40|338.02|336.02|338.12|336.12|338.12|336.12|338.02|336.02|8
1724199710000|2024-08-21 00:21:50|338.11|336.11|338.13|336.13|338.21|336.21|338.1|336.1|18
1724199720000|2024-08-21 00:22:00|338.12|336.12|338.17|336.17|338.17|336.17|338.12|336.12|4
1724199730000|2024-08-21 00:22:10|338.15|336.15|338.07|336.07|338.17|336.17|338|336|18
1724199740000|2024-08-21 00:22:20|338.08|336.08|338.08|336.08|338.09|336.09|338.06|336.06|5
1724199750000|2024-08-21 00:22:30|338.06|336.06|338.01|336.01|338.06|336.06|337.99|335.99|14
1724199760000|2024-08-21 00:22:40|338.02|336.02|337.73|335.73|338.03|336.03|337.73|335.73|14
1724199770000|2024-08-21 00:22:50|337.74|335.74|337.64|335.64|337.75|335.75|337.64|335.64|18
1724199780000|2024-08-21 00:23:00|337.65|335.65|337.57|335.57|337.65|335.65|337.53|335.53|21
1724199790000|2024-08-21 00:23:10|337.59|335.59|337.55|335.55|337.67|335.67|337.55|335.55|13
1724199800000|2024-08-21 00:23:20|337.57|335.57|337.62|335.62|337.62|335.62|337.55|335.55|15
1724199810000|2024-08-21 00:23:30|337.6|335.6|337.76|335.76|337.79|335.79|337.6|335.6|17
1724199820000|2024-08-21 00:23:40|337.77|335.77|337.85|335.85|337.89|335.89|337.72|335.72|16
1724199830000|2024-08-21 00:23:50|337.86|335.86|337.85|335.85|337.88|335.88|337.84|335.84|6
1724199840000|2024-08-21 00:24:00|337.86|335.86|337.88|335.88|337.88|335.88|337.84|335.84|5
1724199850000|2024-08-21 00:24:10|337.85|335.85|337.86|335.86|337.86|335.86|337.85|335.85|2
1724199860000|2024-08-21 00:24:20|337.84|335.84|337.68|335.68|337.85|335.85|337.65|335.65|11
1724199870000|2024-08-21 00:24:30|337.66|335.66|337.64|335.64|337.67|335.67|337.64|335.64|8
1724199880000|2024-08-21 00:24:40|337.63|335.63|337.6|335.6|337.63|335.63|337.6|335.6|13
1724199890000|2024-08-21 00:24:50|337.56|335.56|337.54|335.54|337.61|335.61|337.54|335.54|14
1724199900000|2024-08-21 00:25:00|337.55|335.55|337.51|335.51|337.57|335.57|337.46|335.46|16
1724199910000|2024-08-21 00:25:10|337.52|335.52|337.52|335.52|337.53|335.53|337.5|335.5|9
1724199920000|2024-08-21 00:25:20|337.5|335.5|337.62|335.62|337.62|335.62|337.5|335.5|13
1724199930000|2024-08-21 00:25:30|337.63|335.63|337.67|335.67|337.68|335.68|337.57|335.57|12
1724199940000|2024-08-21 00:25:40|337.7|335.7|337.75|335.75|337.75|335.75|337.68|335.68|9
1724199950000|2024-08-21 00:25:50|337.76|335.76|337.87|335.87|337.9|335.9|337.76|335.76|15
1724199960000|2024-08-21 00:26:00|337.89|335.89|337.97|335.97|337.97|335.97|337.89|335.89|15
1724199970000|2024-08-21 00:26:10|337.98|335.98|338.06|336.06|338.06|336.06|337.98|335.98|8
1724199980000|2024-08-21 00:26:20|338.07|336.07|338.13|336.13|338.13|336.13|338.07|336.07|8
1724199990000|2024-08-21 00:26:30|338.08|336.08|338.35|336.35|338.97|336.97|338.08|336.08|8
1724200000000|2024-08-21 00:26:40|338.37|336.37|338.78|336.78|339.33|337.33|338.37|336.37|18
1724200010000|2024-08-21 00:26:50|338.79|336.79|338.67|336.67|338.83|336.83|338.67|336.67|10
1724200020000|2024-08-21 00:27:00|338.65|336.65|338.63|336.63|338.67|336.67|338.63|336.63|9
1724200030000|2024-08-21 00:27:10|338.64|336.64|338.6|336.6|339.26|337.26|338.6|336.6|11
1724200040000|2024-08-21 00:27:20|338.58|336.58|338.58|336.58|339.24|337.24|338.48|336.48|9
1724200050000|2024-08-21 00:27:30|338.56|336.56|338.35|336.35|338.56|336.56|338.35|336.35|11
1724200060000|2024-08-21 00:27:40|338.31|336.31|338.39|336.39|338.43|336.43|338|336|19
1724200070000|2024-08-21 00:27:50|338.37|336.37|338.34|336.34|338.37|336.37|338.34|336.34|3
1724200080000|2024-08-21 00:28:00|338.37|336.37|338.41|336.41|338.48|336.48|338.34|336.34|12
1724200090000|2024-08-21 00:28:10|338.45|336.45|338.53|336.53|338.54|336.54|338.43|336.43|14
1724200100000|2024-08-21 00:28:20|338.52|336.52|338.53|336.53|338.59|336.59|338.52|336.52|9
1724200110000|2024-08-21 00:28:30|338.52|336.52|338.45|336.45|338.52|336.52|338.44|336.44|10
1724200120000|2024-08-21 00:28:40|338.44|336.44|338.45|336.45|338.46|336.46|338.43|336.43|9
1724200130000|2024-08-21 00:28:50|338.44|336.44|338.27|336.27|338.44|336.44|338.27|336.27|6
1724200140000|2024-08-21 00:29:00|338.25|336.25|338.07|336.07|338.28|336.28|338.07|336.07|16
1724200150000|2024-08-21 00:29:10|338.08|336.08|337.98|335.98|338.08|336.08|337.98|335.98|9
1724200160000|2024-08-21 00:29:20|338|336|338.07|336.07|338.13|336.13|337.99|335.99|19
1724200170000|2024-08-21 00:29:30|338.06|336.06|338.04|336.04|338.14|336.14|338.02|336.02|22
1724200180000|2024-08-21 00:29:40|338.03|336.03|338.08|336.08|338.08|336.08|338.02|336.02|5
1724200190000|2024-08-21 00:29:50|338.09|336.09|338.38|336.38|338.38|336.38|338.09|336.09|6
1724200200000|2024-08-21 00:30:00|338.4|336.4|338.43|336.43|338.43|336.43|338.33|336.33|19
1724200210000|2024-08-21 00:30:10|338.44|336.44|338.44|336.44|338.44|336.44|338.39|336.39|5
1724200220000|2024-08-21 00:30:20|338.42|336.42|338.4|336.4|338.42|336.42|338.37|336.37|5
1724200230000|2024-08-21 00:30:30|338.44|336.44|338.32|336.32|338.44|336.44|338.32|336.32|6
1724200240000|2024-08-21 00:30:40|338.3|336.3|338.16|336.16|338.3|336.3|338.15|336.15|7
1724200250000|2024-08-21 00:30:50|338.15|336.15|337.98|335.98|338.15|336.15|337.97|335.97|15
1724200260000|2024-08-21 00:31:00|338|336|337.94|335.94|338.07|336.07|337.93|335.93|17
1724200270000|2024-08-21 00:31:10|337.95|335.95|337.96|335.96|337.98|335.98|337.94|335.94|11
1724200280000|2024-08-21 00:31:20|337.98|335.98|337.95|335.95|338.01|336.01|337.93|335.93|9
1724200290000|2024-08-21 00:31:30|337.96|335.96|337.97|335.97|337.99|335.99|337.96|335.96|11
1724200300000|2024-08-21 00:31:40|337.98|335.98|338.1|336.1|338.1|336.1|337.95|335.95|15
1724200310000|2024-08-21 00:31:50|338.05|336.05|338.05|336.05|338.05|336.05|338|336|10
1724200320000|2024-08-21 00:32:00|338.03|336.03|337.89|335.89|338.03|336.03|337.89|335.89|12
1724200330000|2024-08-21 00:32:10|337.9|335.9|337.63|335.63|337.9|335.9|337.63|335.63|17
1724200340000|2024-08-21 00:32:20|337.65|335.65|337.63|335.63|337.66|335.66|337.6|335.6|13
1724200350000|2024-08-21 00:32:30|337.61|335.61|337.44|335.44|337.61|335.61|337.44|335.44|21
1724200360000|2024-08-21 00:32:40|337.42|335.42|337.43|335.43|337.45|335.45|337.4|335.4|12
1724200370000|2024-08-21 00:32:50|337.42|335.42|337.41|335.41|337.42|335.42|337.41|335.41|4
1724200380000|2024-08-21 00:33:00|337.31|335.31|337.19|335.19|337.33|335.33|337.19|335.19|19
1724200390000|2024-08-21 00:33:10|337.2|335.2|337.31|335.31|337.31|335.31|337.15|335.15|20
1724200400000|2024-08-21 00:33:20|337.27|335.27|337.11|335.11|337.29|335.29|337.09|335.09|13
1724200410000|2024-08-21 00:33:30|337.13|335.13|337.01|335.01|337.13|335.13|337|335|19
1724200420000|2024-08-21 00:33:40|337.05|335.05|337.26|335.26|337.28|335.28|337.01|335.01|16
1724200430000|2024-08-21 00:33:50|337.28|335.28|337.14|335.14|337.32|335.32|337.13|335.13|21
1724200440000|2024-08-21 00:34:00|337.15|335.15|336.95|334.95|337.15|335.15|336.9|334.9|21
1724200450000|2024-08-21 00:34:10|336.96|334.96|336.97|334.97|337.02|335.02|336.95|334.95|11
1724200460000|2024-08-21 00:34:20|336.96|334.96|336.93|334.93|336.97|334.97|336.91|334.91|6
1724200470000|2024-08-21 00:34:30|336.92|334.92|336.95|334.95|336.95|334.95|336.91|334.91|9
1724200480000|2024-08-21 00:34:40|336.96|334.96|337.43|335.43|337.63|335.63|336.96|334.96|14
1724200490000|2024-08-21 00:34:50|337.4|335.4|337.79|335.79|337.82|335.82|337.32|335.32|19
1724200500000|2024-08-21 00:35:00|337.87|335.87|337.96|335.96|337.96|335.96|337.72|335.72|23
1724200510000|2024-08-21 00:35:10|337.95|335.95|338.08|336.08|338.09|336.09|337.94|335.94|10
1724200520000|2024-08-21 00:35:20|338.07|336.07|338.12|336.12|338.14|336.14|338.07|336.07|12
1724200530000|2024-08-21 00:35:30|338.24|336.24|338.23|336.23|338.26|336.26|338.2|336.2|9
1724200540000|2024-08-21 00:35:40|338.24|336.24|338.08|336.08|338.31|336.31|338.08|336.08|11
1724200550000|2024-08-21 00:35:50|338.04|336.04|338.14|336.14|338.2|336.2|338.04|336.04|15
1724200560000|2024-08-21 00:36:00|338.17|336.17|338.32|336.32|338.32|336.32|338.17|336.17|15
1724200570000|2024-08-21 00:36:10|338.33|336.33|338.43|336.43|339.18|337.18|338.33|336.33|18
1724200580000|2024-08-21 00:36:20|338.44|336.44|338.69|336.69|338.69|336.69|338.44|336.44|21
1724200590000|2024-08-21 00:36:30|338.7|336.7|338.78|336.78|338.86|336.86|338.7|336.7|17
1724200600000|2024-08-21 00:36:40|338.8|336.8|338.81|336.81|338.83|336.83|338.75|336.75|12
1724200610000|2024-08-21 00:36:50|338.78|336.78|338.8|336.8|338.86|336.86|338.78|336.78|7
1724200620000|2024-08-21 00:37:00|338.81|336.81|338.79|336.79|338.84|336.84|338.79|336.79|6
1724200630000|2024-08-21 00:37:10|338.81|336.81|338.77|336.77|338.82|336.82|338.75|336.75|8
1724200640000|2024-08-21 00:37:20|338.78|336.78|339.1|337.1|339.1|337.1|338.78|336.78|14
1724200650000|2024-08-21 00:37:30|339.08|337.08|338.7|336.7|339.1|337.1|338.7|336.7|16
1724200660000|2024-08-21 00:37:40|338.72|336.72|339.05|337.05|339.05|337.05|338.71|336.71|16
1724200670000|2024-08-21 00:37:50|339.04|337.04|339.25|337.25|339.26|337.26|339.02|337.02|20
1724200680000|2024-08-21 00:38:00|339.2|337.2|339.11|337.11|339.23|337.23|339.08|337.08|22
1724200690000|2024-08-21 00:38:10|339.1|337.1|339.24|337.24|339.25|337.25|339.1|337.1|11
1724200700000|2024-08-21 00:38:20|339.25|337.25|339.15|337.15|339.31|337.31|339.13|337.13|18
1724200710000|2024-08-21 00:38:30|339.14|337.14|339.02|337.02|339.14|337.14|338.9|336.9|15
1724200720000|2024-08-21 00:38:40|339.03|337.03|339.14|337.14|339.14|337.14|339.01|337.01|20
1724200730000|2024-08-21 00:38:50|339.12|337.12|338.94|336.94|339.17|337.17|338.93|336.93|16
1724200740000|2024-08-21 00:39:00|338.93|336.93|338.85|336.85|338.93|336.93|338.78|336.78|11
1724200760000|2024-08-21 00:39:20|338.87|336.87|338.92|336.92|338.92|336.92|338.87|336.87|7
1724200770000|2024-08-21 00:39:30|338.91|336.91|338.85|336.85|338.91|336.91|338.85|336.85|5
1724200790000|2024-08-21 00:39:50|338.69|336.69|338.49|336.49|338.69|336.69|338.44|336.44|6
1724200800000|2024-08-21 00:40:00|338.48|336.48|338.67|336.67|338.68|336.68|338.43|336.43|15
1724200810000|2024-08-21 00:40:10|338.68|336.68|338.98|336.98|339.11|337.11|338.68|336.68|18
1724200820000|2024-08-21 00:40:20|338.96|336.96|338.91|336.91|338.96|336.96|338.89|336.89|12
1724200830000|2024-08-21 00:40:30|338.9|336.9|339.16|337.16|339.18|337.18|338.89|336.89|15
1724200840000|2024-08-21 00:40:40|339.14|337.14|339.17|337.17|339.25|337.25|339.12|337.12|16
1724200850000|2024-08-21 00:40:50|339.18|337.18|339.07|337.07|339.18|337.18|339.06|337.06|13
1724200860000|2024-08-21 00:41:00|338.99|336.99|338.49|336.49|338.99|336.99|338.39|336.39|21
1724200870000|2024-08-21 00:41:10|338.47|336.47|338.4|336.4|338.47|336.47|338.4|336.4|10
1724200880000|2024-08-21 00:41:20|338.39|336.39|338.54|336.54|338.58|336.58|338.39|336.39|11
1724200890000|2024-08-21 00:41:30|338.55|336.55|339.01|337.01|339.01|337.01|338.54|336.54|21
1724200900000|2024-08-21 00:41:40|339.08|337.08|339.12|337.12|339.52|337.52|339.08|337.08|17
1724200910000|2024-08-21 00:41:50|339.11|337.11|339.3|337.3|339.61|337.61|339.11|337.11|18
1724200920000|2024-08-21 00:42:00|339.29|337.29|339.27|337.27|339.3|337.3|339.23|337.23|14
1724200930000|2024-08-21 00:42:10|339.26|337.26|339.29|337.29|339.33|337.33|339.24|337.24|13
1724200940000|2024-08-21 00:42:20|339.28|337.28|339.49|337.49|339.49|337.49|339.28|337.28|13
1724200950000|2024-08-21 00:42:30|339.51|337.51|339.47|337.47|339.51|337.51|339.46|337.46|8
1724200960000|2024-08-21 00:42:40|339.5|337.5|339.39|337.39|339.53|337.53|339.39|337.39|16
1724200970000|2024-08-21 00:42:50|339.4|337.4|339.79|337.79|339.79|337.79|339.4|337.4|16
1724200980000|2024-08-21 00:43:00|339.68|337.68|339.66|337.66|339.77|337.77|339.63|337.63|11
1724200990000|2024-08-21 00:43:10|339.65|337.65|339.51|337.51|339.65|337.65|339.31|337.31|12
1724201000000|2024-08-21 00:43:20|339.5|337.5|339.58|337.58|339.59|337.59|339.48|337.48|14
1724201010000|2024-08-21 00:43:30|339.61|337.61|339.64|337.64|339.67|337.67|339.61|337.61|16
1724201020000|2024-08-21 00:43:40|339.65|337.65|339.81|337.81|339.89|337.89|339.65|337.65|22
1724201030000|2024-08-21 00:43:50|339.83|337.83|339.98|337.98|339.99|337.99|339.82|337.82|19
1724201040000|2024-08-21 00:44:00|339.99|337.99|339.8|337.8|340|338|339.78|337.78|20
1724201050000|2024-08-21 00:44:10|339.82|337.82|339.8|337.8|339.85|337.85|339.8|337.8|16
1724201060000|2024-08-21 00:44:20|339.78|337.78|339.63|337.63|339.8|337.8|339.63|337.63|8
1724201070000|2024-08-21 00:44:30|339.61|337.61|339.09|337.09|339.61|337.61|339.09|337.09|15
1724201080000|2024-08-21 00:44:40|339.08|337.08|338.98|336.98|339.08|337.08|338.97|336.97|18
1724201090000|2024-08-21 00:44:50|338.97|336.97|338.98|336.98|338.99|336.99|338.97|336.97|5
1724201100000|2024-08-21 00:45:00|339.01|337.01|339.42|337.42|339.77|337.77|339|337|26
1724201110000|2024-08-21 00:45:10|339.45|337.45|339.44|337.44|339.63|337.63|339.43|337.43|14
1724201120000|2024-08-21 00:45:20|339.42|337.42|339.66|337.66|339.66|337.66|339.42|337.42|19
1724201130000|2024-08-21 00:45:30|339.65|337.65|339.8|337.8|339.82|337.82|339.64|337.64|19
1724201140000|2024-08-21 00:45:40|339.81|337.81|339.94|337.94|339.94|337.94|339.77|337.77|20
1724201150000|2024-08-21 00:45:50|339.97|337.97|339.99|337.99|340.02|338.02|339.96|337.96|12
1724201160000|2024-08-21 00:46:00|339.98|337.98|340.06|338.06|340.1|338.1|339.98|337.98|15
1724201170000|2024-08-21 00:46:10|340.08|338.08|340.01|338.01|340.16|338.16|339.89|337.89|17
1724201180000|2024-08-21 00:46:20|340.02|338.02|340.16|338.16|340.19|338.19|340.02|338.02|24
1724201190000|2024-08-21 00:46:30|340.15|338.15|340.07|338.07|340.15|338.15|340.03|338.03|11
1724201200000|2024-08-21 00:46:40|340.06|338.06|340.02|338.02|340.07|338.07|340.02|338.02|13
1724201210000|2024-08-21 00:46:50|340.01|338.01|340.02|338.02|340.07|338.07|339.97|337.97|14
1724201220000|2024-08-21 00:47:00|340.04|338.04|340.03|338.03|340.04|338.04|339.79|337.79|14
1724201230000|2024-08-21 00:47:10|340.05|338.05|340.29|338.29|340.47|338.47|340.05|338.05|32
1724201240000|2024-08-21 00:47:20|340.28|338.28|340.07|338.07|340.3|338.3|339.94|337.94|30
1724201250000|2024-08-21 00:47:30|340.08|338.08|340.31|338.31|340.31|338.31|340.08|338.08|19
1724201260000|2024-08-21 00:47:40|340.3|338.3|339.65|337.65|340.3|338.3|339.63|337.63|18
1724201270000|2024-08-21 00:47:50|339.66|337.66|339.58|337.58|339.67|337.67|339.47|337.47|14
1724201280000|2024-08-21 00:48:00|339.59|337.59|339.78|337.78|339.79|337.79|339.59|337.59|14
1724201290000|2024-08-21 00:48:10|339.77|337.77|339.98|337.98|339.98|337.98|339.77|337.77|19
1724201300000|2024-08-21 00:48:20|339.99|337.99|340.02|338.02|340.1|338.1|339.9|337.9|26
1724201310000|2024-08-21 00:48:30|340.1|338.1|340.11|338.11|340.11|338.11|340.08|338.08|14
1724201320000|2024-08-21 00:48:40|340.12|338.12|340.19|338.19|340.19|338.19|340.11|338.11|13
1724201330000|2024-08-21 00:48:50|340.17|338.17|340.18|338.18|340.22|338.22|340.17|338.17|9
1724201340000|2024-08-21 00:49:00|340.17|338.17|339.98|337.98|340.17|338.17|339.79|337.79|18
1724201350000|2024-08-21 00:49:10|340.07|338.07|339.99|337.99|340.08|338.08|339.94|337.94|16
1724201360000|2024-08-21 00:49:20|340|338|340.19|338.19|340.2|338.2|340|338|15
1724201370000|2024-08-21 00:49:30|340.22|338.22|340.1|338.1|340.23|338.23|340.1|338.1|10
1724201380000|2024-08-21 00:49:40|340.06|338.06|340.08|338.08|340.16|338.16|340.05|338.05|8
1724201390000|2024-08-21 00:49:50|340.04|338.04|339.99|337.99|340.11|338.11|339.95|337.95|14
1724201400000|2024-08-21 00:50:00|339.96|337.96|340.06|338.06|340.1|338.1|339.93|337.93|16
1724201410000|2024-08-21 00:50:10|340.08|338.08|340.05|338.05|340.17|338.17|340.05|338.05|5
1724201420000|2024-08-21 00:50:20|339.97|337.97|340.07|338.07|340.07|338.07|339.95|337.95|15
1724201430000|2024-08-21 00:50:30|340.05|338.05|339.81|337.81|340.17|338.17|339.81|337.81|11
1724201440000|2024-08-21 00:50:40|339.91|337.91|339.87|337.87|339.92|337.92|339.85|337.85|18
1724201450000|2024-08-21 00:50:50|339.86|337.86|339.75|337.75|339.86|337.86|339.73|337.73|7
1724201460000|2024-08-21 00:51:00|339.72|337.72|339.4|337.4|339.72|337.72|339.34|337.34|12
1724201470000|2024-08-21 00:51:10|339.38|337.38|339.26|337.26|339.38|337.38|339.25|337.25|11
1724201480000|2024-08-21 00:51:20|339.25|337.25|339.55|337.55|339.57|337.57|339.22|337.22|18
1724201490000|2024-08-21 00:51:30|339.53|337.53|339.46|337.46|339.53|337.53|339.36|337.36|13
1724201500000|2024-08-21 00:51:40|339.49|337.49|339.75|337.75|339.77|337.77|339.49|337.49|13
1724201510000|2024-08-21 00:51:50|339.72|337.72|339.54|337.54|339.72|337.72|339.52|337.52|14
1724201520000|2024-08-21 00:52:00|339.55|337.55|339.46|337.46|339.55|337.55|339.26|337.26|14
1724201530000|2024-08-21 00:52:10|339.47|337.47|339.55|337.55|339.55|337.55|339.45|337.45|9
1724201540000|2024-08-21 00:52:20|339.57|337.57|339.37|337.37|339.65|337.65|339.37|337.37|13
1724201550000|2024-08-21 00:52:30|339.36|337.36|339.14|337.14|339.36|337.36|339.14|337.14|9
1724201560000|2024-08-21 00:52:40|339.12|337.12|339.02|337.02|339.12|337.12|338.99|336.99|5
1724201570000|2024-08-21 00:52:50|339.06|337.06|339.15|337.15|339.19|337.19|339.05|337.05|12
1724201580000|2024-08-21 00:53:00|339.16|337.16|339.26|337.26|339.28|337.28|339.16|337.16|12
1724201590000|2024-08-21 00:53:10|339.27|337.27|339.64|337.64|339.65|337.65|339.26|337.26|15
1724201600000|2024-08-21 00:53:20|339.65|337.65|339.87|337.87|339.87|337.87|339.65|337.65|14
1724201610000|2024-08-21 00:53:30|339.91|337.91|339.87|337.87|339.96|337.96|339.86|337.86|15
1724201620000|2024-08-21 00:53:40|339.86|337.86|339.45|337.45|339.86|337.86|339.42|337.42|17
1724201630000|2024-08-21 00:53:50|339.47|337.47|339.47|337.47|339.49|337.49|339.47|337.47|7
1724201640000|2024-08-21 00:54:00|339.46|337.46|339.44|337.44|339.46|337.46|339.44|337.44|5
1724201650000|2024-08-21 00:54:10|339.46|337.46|339.49|337.49|339.49|337.49|339.46|337.46|6
1724201660000|2024-08-21 00:54:20|339.48|337.48|339.46|337.46|339.48|337.48|339.44|337.44|7
1724201670000|2024-08-21 00:54:30|339.45|337.45|339.49|337.49|339.49|337.49|339.36|337.36|13
1724201680000|2024-08-21 00:54:40|339.5|337.5|339.11|337.11|339.74|337.74|339.11|337.11|23
1724201690000|2024-08-21 00:54:50|339.07|337.07|339.29|337.29|339.29|337.29|338.94|336.94|14
1724201700000|2024-08-21 00:55:00|339.34|337.34|339.42|337.42|339.42|337.42|339.34|337.34|16
1724201710000|2024-08-21 00:55:10|339.38|337.38|339.37|337.37|339.45|337.45|339.36|337.36|13
1724201720000|2024-08-21 00:55:20|339.38|337.38|339.44|337.44|339.44|337.44|339.35|337.35|11
1724201730000|2024-08-21 00:55:30|339.4|337.4|339.07|337.07|339.4|337.4|339.07|337.07|13
1724201740000|2024-08-21 00:55:40|339.06|337.06|338.98|336.98|339.06|337.06|338.98|336.98|10
1724201750000|2024-08-21 00:55:50|338.88|336.88|338.88|336.88|338.88|336.88|338.7|336.7|16
1724201760000|2024-08-21 00:56:00|338.87|336.87|338.87|336.87|338.92|336.92|338.85|336.85|10
1724201770000|2024-08-21 00:56:10|338.88|336.88|338.75|336.75|338.88|336.88|338.75|336.75|11
1724201780000|2024-08-21 00:56:20|338.73|336.73|338.59|336.59|338.73|336.73|338.56|336.56|13
1724201790000|2024-08-21 00:56:30|338.57|336.57|338.59|336.59|338.59|336.59|338.53|336.53|9
1724201800000|2024-08-21 00:56:40|338.6|336.6|338.67|336.67|338.68|336.68|338.58|336.58|22
1724201810000|2024-08-21 00:56:50|338.66|336.66|338.65|336.65|338.68|336.68|338.64|336.64|10
1724201820000|2024-08-21 00:57:00|338.6|336.6|338.27|336.27|338.6|336.6|338.27|336.27|17
1724201830000|2024-08-21 00:57:10|338.28|336.28|338.22|336.22|338.28|336.28|338.08|336.08|25
1724201840000|2024-08-21 00:57:20|338.26|336.26|338.47|336.47|338.56|336.56|338.22|336.22|20
1724201850000|2024-08-21 00:57:30|338.46|336.46|338.66|336.66|338.66|336.66|338.44|336.44|21
1724201860000|2024-08-21 00:57:40|338.65|336.65|338.66|336.66|338.69|336.69|338.65|336.65|9
1724201870000|2024-08-21 00:57:50|338.65|336.65|338.58|336.58|338.65|336.65|338.56|336.56|6
1724201880000|2024-08-21 00:58:00|338.65|336.65|338.77|336.77|338.77|336.77|338.65|336.65|19
1724201890000|2024-08-21 00:58:10|338.78|336.78|338.95|336.95|338.95|336.95|338.78|336.78|14
1724201900000|2024-08-21 00:58:20|338.97|336.97|339.14|337.14|339.14|337.14|338.96|336.96|11
1724201910000|2024-08-21 00:58:30|339.12|337.12|339.04|337.04|339.12|337.12|338.96|336.96|13
1724201920000|2024-08-21 00:58:40|339.05|337.05|339.15|337.15|339.17|337.17|339.05|337.05|10
1724201930000|2024-08-21 00:58:50|339.27|337.27|339.25|337.25|339.29|337.29|339.2|337.2|7
1724201940000|2024-08-21 00:59:00|339.34|337.34|338.47|336.47|339.41|337.41|338.37|336.37|25
1724201950000|2024-08-21 00:59:10|338.45|336.45|338.67|336.67|338.67|336.67|338.35|336.35|28
1724201960000|2024-08-21 00:59:20|338.75|336.75|338.98|336.98|339.08|337.08|338.75|336.75|19
1724201970000|2024-08-21 00:59:30|338.97|336.97|338.85|336.85|338.97|336.97|338.85|336.85|10
1724201980000|2024-08-21 00:59:40|338.83|336.83|338.7|336.7|338.83|336.83|338.7|336.7|4
1724201990000|2024-08-21 00:59:50|338.69|336.69|338.66|336.66|338.76|336.76|338.66|336.66|10
1724202000000|2024-08-21 01:00:00|338.62|336.62|338.59|336.59|338.62|336.62|338.57|336.57|15
1724202010000|2024-08-21 01:00:10|338.6|336.6|338.58|336.58|338.63|336.63|338.57|336.57|11
1724202020000|2024-08-21 01:00:20|338.56|336.56|338.38|336.38|338.56|336.56|338.3|336.3|12
1724202030000|2024-08-21 01:00:30|338.39|336.39|338.58|336.58|338.63|336.63|338.35|336.35|15
1724202040000|2024-08-21 01:00:40|338.56|336.56|338.39|336.39|338.57|336.57|338.33|336.33|17
1724202050000|2024-08-21 01:00:50|338.42|336.42|338.48|336.48|338.61|336.61|338.37|336.37|24
1724202060000|2024-08-21 01:01:00|338.5|336.5|338.25|336.25|338.5|336.5|338.21|336.21|18
1724202070000|2024-08-21 01:01:10|338.23|336.23|338.12|336.12|338.23|336.23|338.12|336.12|6
1724202080000|2024-08-21 01:01:20|338.09|336.09|337.8|335.8|338.09|336.09|337.78|335.78|14
1724202090000|2024-08-21 01:01:30|337.78|335.78|337.51|335.51|337.78|335.78|337.51|335.51|16
1724202100000|2024-08-21 01:01:40|337.5|335.5|337.55|335.55|337.59|335.59|337.47|335.47|21
1724202110000|2024-08-21 01:01:50|337.53|335.53|337.74|335.74|337.76|335.76|337.52|335.52|21
1724202120000|2024-08-21 01:02:00|337.7|335.7|337.47|335.47|337.7|335.7|337.47|335.47|20
1724202130000|2024-08-21 01:02:10|337.42|335.42|337.44|335.44|337.44|335.44|337.17|335.17|22
1724202140000|2024-08-21 01:02:20|337.51|335.51|337.92|335.92|337.92|335.92|337.51|335.51|27
1724202150000|2024-08-21 01:02:30|338.04|336.04|338.21|336.21|338.21|336.21|338.04|336.04|24
1724202160000|2024-08-21 01:02:40|338.16|336.16|338.37|336.37|338.37|336.37|338.16|336.16|17
1724202170000|2024-08-21 01:02:50|338.38|336.38|338.54|336.54|338.55|336.55|338.38|336.38|11
1724202180000|2024-08-21 01:03:00|338.52|336.52|338.5|336.5|338.52|336.52|338.4|336.4|6
1724202190000|2024-08-21 01:03:10|338.45|336.45|338.07|336.07|338.45|336.45|338.04|336.04|14
1724202200000|2024-08-21 01:03:20|338.08|336.08|337.82|335.82|338.18|336.18|337.82|335.82|17
1724202210000|2024-08-21 01:03:30|337.84|335.84|337.85|335.85|337.86|335.86|337.83|335.83|7
1724202220000|2024-08-21 01:03:40|337.84|335.84|337.75|335.75|337.84|335.84|337.75|335.75|6
1724202230000|2024-08-21 01:03:50|337.9|335.9|337.84|335.84|337.91|335.91|337.84|335.84|9
1724202240000|2024-08-21 01:04:00|337.85|335.85|337.77|335.77|337.85|335.85|337.72|335.72|18
1724202250000|2024-08-21 01:04:10|337.74|335.74|338.21|336.21|338.22|336.22|337.73|335.73|16
1724202260000|2024-08-21 01:04:20|338.2|336.2|338.43|336.43|338.44|336.44|338.2|336.2|10
1724202270000|2024-08-21 01:04:30|338.45|336.45|338.61|336.61|338.61|336.61|338.45|336.45|7
1724202280000|2024-08-21 01:04:40|338.62|336.62|338.79|336.79|338.79|336.79|338.62|336.62|8
1724202290000|2024-08-21 01:04:50|338.8|336.8|338.87|336.87|338.87|336.87|338.79|336.79|5
1724202300000|2024-08-21 01:05:00|338.88|336.88|339.13|337.13|339.13|337.13|338.87|336.87|17
1724202310000|2024-08-21 01:05:10|339.16|337.16|339.26|337.26|339.31|337.31|339.16|337.16|13
1724202320000|2024-08-21 01:05:20|339.25|337.25|339.43|337.43|339.44|337.44|339.24|337.24|18
1724202330000|2024-08-21 01:05:30|339.48|337.48|338.81|336.81|339.88|337.88|338.8|336.8|29
1724202340000|2024-08-21 01:05:40|338.72|336.72|338.81|336.81|338.88|336.88|338.67|336.67|24
1724202350000|2024-08-21 01:05:50|338.85|336.85|338.7|336.7|338.96|336.96|338.6|336.6|25
1724202360000|2024-08-21 01:06:00|338.81|336.81|338.92|336.92|339.04|337.04|338.81|336.81|19
1724202370000|2024-08-21 01:06:10|338.94|336.94|338.89|336.89|339.08|337.08|338.88|336.88|21
1724202380000|2024-08-21 01:06:20|338.93|336.93|338.95|336.95|338.95|336.95|338.93|336.93|3
1724202390000|2024-08-21 01:06:30|338.96|336.96|339.24|337.24|339.26|337.26|338.96|336.96|6
1724202400000|2024-08-21 01:06:40|339.23|337.23|338.94|336.94|339.23|337.23|338.91|336.91|25
1724202410000|2024-08-21 01:06:50|338.98|336.98|339.2|337.2|339.2|337.2|338.98|336.98|17
1724202420000|2024-08-21 01:07:00|339.21|337.21|339.5|337.5|339.85|337.85|339.21|337.21|25
1724202430000|2024-08-21 01:07:10|339.44|337.44|339.07|337.07|339.44|337.44|339.07|337.07|13
1724202440000|2024-08-21 01:07:20|339.08|337.08|339.18|337.18|339.18|337.18|339.08|337.08|5
1724202450000|2024-08-21 01:07:30|339.19|337.19|339.12|337.12|339.19|337.19|339.11|337.11|4
1724202470000|2024-08-21 01:07:50|339.08|337.08|338.48|336.48|339.08|337.08|338.44|336.44|12
1724202480000|2024-08-21 01:08:00|338.43|336.43|338.49|336.49|338.61|336.61|338.43|336.43|20
1724202490000|2024-08-21 01:08:10|338.48|336.48|338.48|336.48|338.48|336.48|338.45|336.45|7
1724202500000|2024-08-21 01:08:20|338.57|336.57|338.48|336.48|338.59|336.59|338.47|336.47|8
1724202510000|2024-08-21 01:08:30|338.47|336.47|338.49|336.49|338.49|336.49|338.46|336.46|9
1724202520000|2024-08-21 01:08:40|338.48|336.48|338.4|336.4|338.51|336.51|338.37|336.37|13
1724202530000|2024-08-21 01:08:50|338.39|336.39|338.29|336.29|338.39|336.39|338.25|336.25|14
1724202540000|2024-08-21 01:09:00|338.3|336.3|338.3|336.3|338.32|336.32|338.27|336.27|20
1724202550000|2024-08-21 01:09:10|338.31|336.31|338.36|336.36|338.46|336.46|338.31|336.31|18
1724202560000|2024-08-21 01:09:20|338.37|336.37|338.35|336.35|338.4|336.4|338.35|336.35|19
1724202570000|2024-08-21 01:09:30|338.37|336.37|338.55|336.55|338.55|336.55|338.37|336.37|16
1724202580000|2024-08-21 01:09:40|338.53|336.53|338.67|336.67|338.67|336.67|338.49|336.49|17
1724202590000|2024-08-21 01:09:50|338.65|336.65|339.1|337.1|339.1|337.1|338.65|336.65|15
1724202600000|2024-08-21 01:10:00|339.11|337.11|338.42|336.42|339.11|337.11|338.42|336.42|25
1724202610000|2024-08-21 01:10:10|338.43|336.43|338.45|336.45|338.47|336.47|338.42|336.42|11
1724202620000|2024-08-21 01:10:20|338.33|336.33|338.14|336.14|338.33|336.33|338.14|336.14|10
1724202630000|2024-08-21 01:10:30|338.12|336.12|337.76|335.76|338.12|336.12|337.72|335.72|12
1724202640000|2024-08-21 01:10:40|337.75|335.75|337.75|335.75|337.75|335.75|337.75|335.75|1
1724202650000|2024-08-21 01:10:50|337.73|335.73|337.73|335.73|337.73|335.73|337.7|335.7|3
1724202660000|2024-08-21 01:11:00|337.72|335.72|337.65|335.65|337.76|335.76|337.61|335.61|15
1724202670000|2024-08-21 01:11:10|337.66|335.66|337.66|335.66|337.67|335.67|337.65|335.65|18
1724202680000|2024-08-21 01:11:20|337.54|335.54|337.33|335.33|337.56|335.56|337.27|335.27|19
1724202690000|2024-08-21 01:11:30|337.31|335.31|337.41|335.41|337.61|335.61|337.28|335.28|15
1724202700000|2024-08-21 01:11:40|337.42|335.42|337.57|335.57|337.57|335.57|337.38|335.38|21
1724202710000|2024-08-21 01:11:50|337.56|335.56|337.59|335.59|337.59|335.59|337.55|335.55|18
1724202720000|2024-08-21 01:12:00|337.61|335.61|337.68|335.68|337.76|335.76|337.61|335.61|21
1724202730000|2024-08-21 01:12:10|337.69|335.69|337.65|335.65|337.7|335.7|337.58|335.58|13
1724202740000|2024-08-21 01:12:20|337.67|335.67|337.58|335.58|337.67|335.67|337.58|335.58|7
1724202750000|2024-08-21 01:12:30|337.59|335.59|337.61|335.61|337.62|335.62|337.59|335.59|5
1724202760000|2024-08-21 01:12:40|337.59|335.59|337.77|335.77|337.77|335.77|337.59|335.59|6
1724202770000|2024-08-21 01:12:50|337.78|335.78|337.89|335.89|337.91|335.91|337.78|335.78|8
1724202780000|2024-08-21 01:13:00|337.81|335.81|337.8|335.8|337.81|335.81|337.8|335.8|2
1724202790000|2024-08-21 01:13:10|337.81|335.81|337.9|335.9|337.96|335.96|337.81|335.81|11
1724202800000|2024-08-21 01:13:20|337.91|335.91|337.84|335.84|337.91|335.91|337.78|335.78|8
1724202810000|2024-08-21 01:13:30|337.83|335.83|338.06|336.06|338.06|336.06|337.82|335.82|8
1724202830000|2024-08-21 01:13:50|338.08|336.08|338.08|336.08|338.13|336.13|338.08|336.08|6
1724202840000|2024-08-21 01:14:00|338.06|336.06|338.08|336.08|338.08|336.08|338.06|336.06|2
1724202850000|2024-08-21 01:14:10|338.13|336.13|338.32|336.32|338.32|336.32|338.13|336.13|5
1724202860000|2024-08-21 01:14:20|338.29|336.29|338.32|336.32|338.39|336.39|338.15|336.15|18
1724202870000|2024-08-21 01:14:30|338.3|336.3|338.17|336.17|338.3|336.3|338.13|336.13|9
1724202880000|2024-08-21 01:14:40|338.14|336.14|338.09|336.09|338.14|336.14|338.09|336.09|3
1724202900000|2024-08-21 01:15:00|338.05|336.05|337.97|335.97|338.05|336.05|337.84|335.84|11
1724202910000|2024-08-21 01:15:10|338.01|336.01|337.85|335.85|338.01|336.01|337.84|335.84|12
1724202920000|2024-08-21 01:15:20|337.84|335.84|337.75|335.75|337.86|335.86|337.75|335.75|11
1724202930000|2024-08-21 01:15:30|337.62|335.62|337.68|335.68|337.68|335.68|337.58|335.58|8
1724202950000|2024-08-21 01:15:50|337.69|335.69|337.86|335.86|337.86|335.86|337.69|335.69|7
1724202960000|2024-08-21 01:16:00|337.88|335.88|338.24|336.24|338.24|336.24|337.88|335.88|10
1724202970000|2024-08-21 01:16:10|338.25|336.25|338.24|336.24|338.31|336.31|338.24|336.24|10
1724202980000|2024-08-21 01:16:20|338.36|336.36|338.36|336.36|338.36|336.36|338.36|336.36|1
1724202990000|2024-08-21 01:16:30|338.38|336.38|338.44|336.44|338.45|336.45|338.38|336.38|4
1724203000000|2024-08-21 01:16:40|338.43|336.43|338.17|336.17|338.43|336.43|338.13|336.13|12
1724203010000|2024-08-21 01:16:50|338.18|336.18|338.27|336.27|338.29|336.29|338.18|336.18|5
1724203020000|2024-08-21 01:17:00|338.24|336.24|338.23|336.23|338.24|336.24|338.23|336.23|2
1724203030000|2024-08-21 01:17:10|338.22|336.22|338.23|336.23|338.25|336.25|338.22|336.22|6
1724203040000|2024-08-21 01:17:20|338.26|336.26|338.37|336.37|338.44|336.44|338.26|336.26|7
1724203060000|2024-08-21 01:17:40|338.38|336.38|338.49|336.49|338.5|336.5|338.38|336.38|6
1724203070000|2024-08-21 01:17:50|338.57|336.57|339.15|337.15|339.15|337.15|338.57|336.57|15
1724203080000|2024-08-21 01:18:00|339.19|337.19|338.24|336.24|339.4|337.4|338.21|336.21|20
1724203090000|2024-08-21 01:18:10|338.22|336.22|338.17|336.17|338.22|336.22|338.08|336.08|5
1724203100000|2024-08-21 01:18:20|338.15|336.15|338.15|336.15|338.15|336.15|337.86|335.86|25
1724203110000|2024-08-21 01:18:30|338.14|336.14|338.15|336.15|338.16|336.16|338.14|336.14|4
1724203120000|2024-08-21 01:18:40|338.14|336.14|338.13|336.13|338.14|336.14|338.11|336.11|5
1724203140000|2024-08-21 01:19:00|338.1|336.1|338.09|336.09|338.12|336.12|338.09|336.09|8
1724203150000|2024-08-21 01:19:10|338.1|336.1|338.04|336.04|338.1|336.1|338.04|336.04|6
1724203160000|2024-08-21 01:19:20|338.08|336.08|337.9|335.9|338.08|336.08|337.87|335.87|12
1724203170000|2024-08-21 01:19:30|337.89|335.89|337.87|335.87|337.9|335.9|337.86|335.86|12
1724203180000|2024-08-21 01:19:40|337.85|335.85|337.81|335.81|337.85|335.85|337.74|335.74|15
1724203190000|2024-08-21 01:19:50|337.9|335.9|337.9|335.9|337.9|335.9|337.89|335.89|3
1724203200000|2024-08-21 01:20:00|337.87|335.87|337.54|335.54|337.87|335.87|337.54|335.54|17
1724203210000|2024-08-21 01:20:10|337.48|335.48|337.16|335.16|337.48|335.48|337.16|335.16|20
1724203220000|2024-08-21 01:20:20|337.13|335.13|337.34|335.34|337.34|335.34|337.07|335.07|20
1724203230000|2024-08-21 01:20:30|337.42|335.42|337.52|335.52|337.53|335.53|337.42|335.42|14
1724203240000|2024-08-21 01:20:40|337.53|335.53|337.43|335.43|337.53|335.53|337.43|335.43|17
1724203250000|2024-08-21 01:20:50|337.46|335.46|337.29|335.29|337.46|335.46|337.29|335.29|14
1724203260000|2024-08-21 01:21:00|337.28|335.28|337.02|335.02|337.3|335.3|337.02|335.02|22
1724203270000|2024-08-21 01:21:10|337|335|336.28|334.28|337.01|335.01|336.02|334.02|23
1724203280000|2024-08-21 01:21:20|336.32|334.32|335.96|333.96|336.37|334.37|335.96|333.96|37
1724203290000|2024-08-21 01:21:30|335.98|333.98|335.96|333.96|336.11|334.11|335.9|333.9|16
1724203300000|2024-08-21 01:21:40|336.02|334.02|336.21|334.21|336.23|334.23|335.92|333.92|30
1724203310000|2024-08-21 01:21:50|336.19|334.19|336.15|334.15|336.23|334.23|335.96|333.96|28
1724203320000|2024-08-21 01:22:00|336.16|334.16|336|334|336.18|334.18|335.92|333.92|13
1724203330000|2024-08-21 01:22:10|335.97|333.97|336.16|334.16|336.2|334.2|335.94|333.94|31
1724203340000|2024-08-21 01:22:20|336.2|334.2|336.2|334.2|336.24|334.24|336.09|334.09|26
1724203350000|2024-08-21 01:22:30|336.14|334.14|336.02|334.02|336.32|334.32|336.02|334.02|32
1724203360000|2024-08-21 01:22:40|336.04|334.04|336.16|334.16|336.18|334.18|336.03|334.03|20
1724203370000|2024-08-21 01:22:50|336.14|334.14|335.93|333.93|336.15|334.15|335.93|333.93|25
1724203380000|2024-08-21 01:23:00|335.92|333.92|335.66|333.66|335.93|333.93|335.64|333.64|14
1724203390000|2024-08-21 01:23:10|335.68|333.68|335.69|333.69|335.8|333.8|335.56|333.56|26
1724203400000|2024-08-21 01:23:20|335.74|333.74|335.56|333.56|335.93|333.93|335.56|333.56|27
1724203410000|2024-08-21 01:23:30|335.58|333.58|335.51|333.51|335.69|333.69|335.51|333.51|19
1724203420000|2024-08-21 01:23:40|335.5|333.5|335.69|333.69|335.71|333.71|335.37|333.37|11
1724203430000|2024-08-21 01:23:50|335.65|333.65|335.4|333.4|335.65|333.65|335.37|333.37|29
1724203440000|2024-08-21 01:24:00|335.41|333.41|335.22|333.22|335.41|333.41|335.22|333.22|19
1724203450000|2024-08-21 01:24:10|335.18|333.18|335.01|333.01|335.18|333.18|335.01|333.01|27
1724203460000|2024-08-21 01:24:20|335.03|333.03|335.18|333.18|335.21|333.21|334.93|332.93|24
1724203470000|2024-08-21 01:24:30|335.15|333.15|335.12|333.12|335.15|333.15|334.99|332.99|20
1724203480000|2024-08-21 01:24:40|335|333|335.01|333.01|335.07|333.07|334.94|332.94|18
1724203490000|2024-08-21 01:24:50|334.99|332.99|335.05|333.05|335.05|333.05|334.94|332.94|19
1724203500000|2024-08-21 01:25:00|335.09|333.09|334.76|332.76|335.09|333.09|334.74|332.74|23
1724203510000|2024-08-21 01:25:10|334.75|332.75|334.7|332.7|334.77|332.77|334.7|332.7|19
1724203520000|2024-08-21 01:25:20|334.71|332.71|334.67|332.67|334.85|332.85|334.62|332.62|25
1724203530000|2024-08-21 01:25:30|334.66|332.66|334.88|332.88|334.94|332.94|334.58|332.58|23
1724203540000|2024-08-21 01:25:40|334.86|332.86|335.29|333.29|335.29|333.29|334.84|332.84|22
1724203550000|2024-08-21 01:25:50|335.34|333.34|335.39|333.39|335.4|333.4|335.34|333.34|12
1724203560000|2024-08-21 01:26:00|335.35|333.35|335.17|333.17|335.38|333.38|335.09|333.09|25
1724203570000|2024-08-21 01:26:10|335.16|333.16|335.51|333.51|335.56|333.56|335.15|333.15|23
1724203580000|2024-08-21 01:26:20|335.52|333.52|335.63|333.63|335.75|333.75|335.52|333.52|16
1724203590000|2024-08-21 01:26:30|335.65|333.65|335.39|333.39|335.65|333.65|335.35|333.35|19
1724203600000|2024-08-21 01:26:40|335.4|333.4|335.14|333.14|335.41|333.41|335.09|333.09|25
1724203610000|2024-08-21 01:26:50|335.13|333.13|335.36|333.36|335.36|333.36|335.05|333.05|26
1724203620000|2024-08-21 01:27:00|335.37|333.37|335.29|333.29|335.37|333.37|335.27|333.27|26
1724203630000|2024-08-21 01:27:10|335.31|333.31|335.22|333.22|335.33|333.33|335.21|333.21|21
1724203640000|2024-08-21 01:27:20|335.2|333.2|335.53|333.53|335.73|333.73|335.2|333.2|19
1724203650000|2024-08-21 01:27:30|335.52|333.52|335.27|333.27|335.52|333.52|335.13|333.13|22
1724203660000|2024-08-21 01:27:40|335.34|333.34|335.43|333.43|335.51|333.51|335.25|333.25|21
1724203670000|2024-08-21 01:27:50|335.44|333.44|335.64|333.64|335.66|333.66|335.44|333.44|23
1724203680000|2024-08-21 01:28:00|335.63|333.63|335.63|333.63|335.68|333.68|335.62|333.62|12
1724203690000|2024-08-21 01:28:10|335.57|333.57|335.72|333.72|335.72|333.72|335.55|333.55|19
1724203700000|2024-08-21 01:28:20|335.73|333.73|335.99|333.99|335.99|333.99|335.73|333.73|17
1724203710000|2024-08-21 01:28:30|335.97|333.97|335.85|333.85|335.99|333.99|335.77|333.77|23
1724203720000|2024-08-21 01:28:40|335.86|333.86|335.99|333.99|335.99|333.99|335.86|333.86|12
1724203730000|2024-08-21 01:28:50|336.02|334.02|336.18|334.18|336.18|334.18|336.02|334.02|19
1724203740000|2024-08-21 01:29:00|336.17|334.17|336.45|334.45|336.45|334.45|336.17|334.17|15
1724203750000|2024-08-21 01:29:10|336.44|334.44|336.43|334.43|336.44|334.44|336.37|334.37|15
1724203760000|2024-08-21 01:29:20|336.42|334.42|336.48|334.48|336.48|334.48|336.39|334.39|17
1724203770000|2024-08-21 01:29:30|336.47|334.47|336.47|334.47|336.49|334.49|336.45|334.45|8
1724203780000|2024-08-21 01:29:40|336.46|334.46|336.45|334.45|336.46|334.46|336.28|334.28|16
1724203790000|2024-08-21 01:29:50|336.42|334.42|336.57|334.57|336.58|334.58|336.42|334.42|15
1724203800000|2024-08-21 01:30:00|336.56|334.56|336.54|334.54|336.59|334.59|336.5|334.5|19
1724203810000|2024-08-21 01:30:10|336.56|334.56|336.5|334.5|336.57|334.57|336.5|334.5|6
1724203820000|2024-08-21 01:30:20|336.24|334.24|336.14|334.14|336.24|334.24|336.13|334.13|12
1724203830000|2024-08-21 01:30:30|336.12|334.12|336.04|334.04|336.15|334.15|335.99|333.99|18
1724203840000|2024-08-21 01:30:40|336.03|334.03|335.91|333.91|336.09|334.09|335.91|333.91|20
1724203850000|2024-08-21 01:30:50|335.92|333.92|335.84|333.84|335.97|333.97|335.84|333.84|20
1724203860000|2024-08-21 01:31:00|335.82|333.82|335.46|333.46|335.84|333.84|335.43|333.43|24
1724203870000|2024-08-21 01:31:10|335.42|333.42|335.41|333.41|335.44|333.44|335.38|333.38|18
1724203880000|2024-08-21 01:31:20|335.42|333.42|335.59|333.59|335.61|333.61|335.42|333.42|20
1724203890000|2024-08-21 01:31:30|335.63|333.63|335.6|333.6|335.69|333.69|335.55|333.55|21
1724203900000|2024-08-21 01:31:40|335.59|333.59|335.34|333.34|335.61|333.61|335.32|333.32|17
1724203910000|2024-08-21 01:31:50|335.32|333.32|335.42|333.42|335.42|333.42|335.22|333.22|18
1724203920000|2024-08-21 01:32:00|335.36|333.36|335.13|333.13|335.38|333.38|335.12|333.12|20
1724203930000|2024-08-21 01:32:10|335.1|333.1|334.95|332.95|335.1|333.1|334.95|332.95|23
1724203940000|2024-08-21 01:32:20|334.96|332.96|334.81|332.81|334.96|332.96|334.81|332.81|13
1724203950000|2024-08-21 01:32:30|334.8|332.8|335.1|333.1|335.12|333.12|334.77|332.77|22
1724203960000|2024-08-21 01:32:40|335.08|333.08|335.14|333.14|335.14|333.14|335|333|24
1724203970000|2024-08-21 01:32:50|335.13|333.13|335.02|333.02|335.15|333.15|335.01|333.01|22
1724203980000|2024-08-21 01:33:00|335.01|333.01|335.78|333.78|335.79|333.79|334.98|332.98|20
1724203990000|2024-08-21 01:33:10|335.77|333.77|335.9|333.9|335.95|333.95|335.59|333.59|26
1724204000000|2024-08-21 01:33:20|335.81|333.81|335.98|333.98|335.98|333.98|335.81|333.81|13
1724204010000|2024-08-21 01:33:30|335.99|333.99|336.12|334.12|336.16|334.16|335.99|333.99|15
1724204020000|2024-08-21 01:33:40|336.11|334.11|336.14|334.14|336.14|334.14|335.99|333.99|18
1724204030000|2024-08-21 01:33:50|336.12|334.12|336.15|334.15|336.16|334.16|336.09|334.09|13
1724204040000|2024-08-21 01:34:00|336.14|334.14|336.07|334.07|336.14|334.14|336.03|334.03|21
1724204050000|2024-08-21 01:34:10|336.08|334.08|336.11|334.11|336.23|334.23|336.08|334.08|12
1724204060000|2024-08-21 01:34:20|336.1|334.1|336.02|334.02|336.1|334.1|336.02|334.02|10
1724204070000|2024-08-21 01:34:30|336.03|334.03|335.97|333.97|336.04|334.04|335.97|333.97|8
1724204080000|2024-08-21 01:34:40|335.94|333.94|335.93|333.93|336|334|335.79|333.79|18
1724204090000|2024-08-21 01:34:50|335.94|333.94|335.77|333.77|335.94|333.94|335.77|333.77|16
1724204100000|2024-08-21 01:35:00|335.76|333.76|335.5|333.5|335.76|333.76|335.5|333.5|19
1724204110000|2024-08-21 01:35:10|335.51|333.51|335.55|333.55|335.6|333.6|335.51|333.51|12
1724204120000|2024-08-21 01:35:20|335.61|333.61|335.95|333.95|336.01|334.01|335.61|333.61|18
1724204130000|2024-08-21 01:35:30|335.91|333.91|336.07|334.07|336.1|334.1|335.9|333.9|22
1724204140000|2024-08-21 01:35:40|336.06|334.06|336.01|334.01|336.06|334.06|335.96|333.96|17
1724204150000|2024-08-21 01:35:50|336|334|335.9|333.9|336|334|335.82|333.82|16
1724204160000|2024-08-21 01:36:00|335.91|333.91|335.97|333.97|335.99|333.99|335.89|333.89|13
1724204170000|2024-08-21 01:36:10|335.99|333.99|336.1|334.1|336.1|334.1|335.94|333.94|16
1724204180000|2024-08-21 01:36:20|336.09|334.09|336.13|334.13|336.13|334.13|336.06|334.06|15
1724204190000|2024-08-21 01:36:30|336.12|334.12|336.11|334.11|336.2|334.2|336.09|334.09|22
1724204200000|2024-08-21 01:36:40|336.09|334.09|335.98|333.98|336.09|334.09|335.87|333.87|17
1724204210000|2024-08-21 01:36:50|335.99|333.99|336.24|334.24|336.24|334.24|335.99|333.99|12
1724204220000|2024-08-21 01:37:00|336.25|334.25|336.24|334.24|336.27|334.27|336.21|334.21|15
1724204230000|2024-08-21 01:37:10|336.25|334.25|336.3|334.3|336.3|334.3|336.23|334.23|15
1724204240000|2024-08-21 01:37:20|336.29|334.29|336.19|334.19|336.31|334.31|336.19|334.19|17
1724204250000|2024-08-21 01:37:30|336.21|334.21|336.3|334.3|336.37|334.37|336.21|334.21|22
1724204260000|2024-08-21 01:37:40|336.31|334.31|336.27|334.27|336.32|334.32|336.25|334.25|14
1724204270000|2024-08-21 01:37:50|336.24|334.24|336.34|334.34|336.34|334.34|336.22|334.22|16
1724204280000|2024-08-21 01:38:00|336.33|334.33|336.43|334.43|336.44|334.44|336.33|334.33|19
1724204290000|2024-08-21 01:38:10|336.44|334.44|336.35|334.35|336.47|334.47|336.29|334.29|22
1724204300000|2024-08-21 01:38:20|336.36|334.36|336.41|334.41|336.41|334.41|336.33|334.33|8
1724204310000|2024-08-21 01:38:30|336.42|334.42|336.27|334.27|336.43|334.43|336.27|334.27|15
1724204320000|2024-08-21 01:38:40|336.29|334.29|336.41|334.41|336.45|334.45|336.27|334.27|15
1724204330000|2024-08-21 01:38:50|336.42|334.42|336.44|334.44|336.44|334.44|336.41|334.41|4
1724204340000|2024-08-21 01:39:00|336.45|334.45|336.53|334.53|336.54|334.54|336.45|334.45|13
1724204350000|2024-08-21 01:39:10|336.46|334.46|336.55|334.55|336.55|334.55|336.43|334.43|13
1724204360000|2024-08-21 01:39:20|336.56|334.56|336.61|334.61|336.69|334.69|336.56|334.56|14
1724204370000|2024-08-21 01:39:30|336.59|334.59|336.69|334.69|337.37|335.37|336.59|334.59|14
1724204380000|2024-08-21 01:39:40|336.71|334.71|336.74|334.74|337.47|335.47|336.64|334.64|27
1724204390000|2024-08-21 01:39:50|336.75|334.75|336.8|334.8|336.81|334.81|336.75|334.75|14
1724204400000|2024-08-21 01:40:00|336.81|334.81|336.77|334.77|336.81|334.81|336.76|334.76|6
1724204410000|2024-08-21 01:40:10|336.78|334.78|336.87|334.87|337.57|335.57|336.77|334.77|15
1724204420000|2024-08-21 01:40:20|337.58|335.58|336.88|334.88|337.58|335.58|336.81|334.81|12
1724204430000|2024-08-21 01:40:30|336.87|334.87|336.65|334.65|336.88|334.88|336.65|334.65|13
1724204440000|2024-08-21 01:40:40|337.29|335.29|336.42|334.42|337.29|335.29|336.38|334.38|15
1724204450000|2024-08-21 01:40:50|336.47|334.47|336.51|334.51|336.51|334.51|336.41|334.41|17
1724204460000|2024-08-21 01:41:00|336.49|334.49|336.46|334.46|337.41|335.41|336.45|334.45|19
1724204470000|2024-08-21 01:41:10|336.49|334.49|336.46|334.46|337.39|335.39|336.46|334.46|17
1724204480000|2024-08-21 01:41:20|336.45|334.45|336.48|334.48|337.25|335.25|336.35|334.35|16
1724204490000|2024-08-21 01:41:30|336.5|334.5|336.59|334.59|337.44|335.44|336.48|334.48|14
1724204500000|2024-08-21 01:41:40|336.6|334.6|336.41|334.41|336.61|334.61|336.41|334.41|14
1724204510000|2024-08-21 01:41:50|336.43|334.43|336.57|334.57|337.51|335.51|336.43|334.43|17
1724204520000|2024-08-21 01:42:00|336.56|334.56|336.53|334.53|337.33|335.33|336.52|334.52|11
1724204530000|2024-08-21 01:42:10|336.52|334.52|336.51|334.51|336.53|334.53|336.5|334.5|13
1724204540000|2024-08-21 01:42:20|336.5|334.5|336.5|334.5|336.6|334.6|336.5|334.5|16
1724204550000|2024-08-21 01:42:30|336.47|334.47|336.54|334.54|336.54|334.54|336.42|334.42|15
1724204560000|2024-08-21 01:42:40|336.56|334.56|336.61|334.61|336.61|334.61|336.55|334.55|17
1724204570000|2024-08-21 01:42:50|336.6|334.6|336.58|334.58|336.66|334.66|336.58|334.58|20
1724204580000|2024-08-21 01:43:00|336.59|334.59|336.64|334.64|336.64|334.64|336.56|334.56|18
1724204590000|2024-08-21 01:43:10|336.67|334.67|336.61|334.61|336.67|334.67|336.61|334.61|16
1724204600000|2024-08-21 01:43:20|336.62|334.62|336.62|334.62|336.69|334.69|336.62|334.62|14
1724204610000|2024-08-21 01:43:30|336.64|334.64|336.62|334.62|336.64|334.64|336.62|334.62|14
1724204620000|2024-08-21 01:43:40|336.63|334.63|336.68|334.68|336.68|334.68|336.59|334.59|13
1724204630000|2024-08-21 01:43:50|336.7|334.7|336.78|334.78|336.78|334.78|336.66|334.66|9
1724204640000|2024-08-21 01:44:00|336.79|334.79|336.75|334.75|336.79|334.79|336.72|334.72|13
1724204650000|2024-08-21 01:44:10|336.74|334.74|336.91|334.91|336.91|334.91|336.74|334.74|20
1724204660000|2024-08-21 01:44:20|336.89|334.89|337.1|335.1|337.1|335.1|336.89|334.89|20
1724204670000|2024-08-21 01:44:30|337.11|335.11|337.18|335.18|337.18|335.18|337.05|335.05|15
1724204680000|2024-08-21 01:44:40|337.17|335.17|337.07|335.07|337.17|335.17|337.04|335.04|7
1724204690000|2024-08-21 01:44:50|337.06|335.06|337.13|335.13|337.17|335.17|337.06|335.06|13
1724204700000|2024-08-21 01:45:00|337.12|335.12|337.37|335.37|337.37|335.37|337.12|335.12|21
1724204710000|2024-08-21 01:45:10|337.34|335.34|337.18|335.18|337.34|335.34|337.18|335.18|16
1724204720000|2024-08-21 01:45:20|337.08|335.08|337.17|335.17|337.18|335.18|337.08|335.08|15
1724204730000|2024-08-21 01:45:30|337.16|335.16|337.16|335.16|337.2|335.2|337.07|335.07|19
1724204740000|2024-08-21 01:45:40|337.15|335.15|337.05|335.05|337.15|335.15|337.05|335.05|14
1724204750000|2024-08-21 01:45:50|337.04|335.04|337.12|335.12|337.13|335.13|337|335|11
1724204760000|2024-08-21 01:46:00|337.17|335.17|337.13|335.13|337.19|335.19|337.12|335.12|11
1724204770000|2024-08-21 01:46:10|337.12|335.12|337.09|335.09|337.14|335.14|337.09|335.09|9
1724204780000|2024-08-21 01:46:20|337.07|335.07|337.04|335.04|337.07|335.07|337.01|335.01|7
1724204790000|2024-08-21 01:46:30|337.07|335.07|337.14|335.14|337.16|335.16|337.04|335.04|22
1724204800000|2024-08-21 01:46:40|337.15|335.15|337.12|335.12|337.23|335.23|337.11|335.11|15
1724204810000|2024-08-21 01:46:50|337.13|335.13|337.06|335.06|337.13|335.13|337.01|335.01|15
1724204820000|2024-08-21 01:47:00|337.09|335.09|337.25|335.25|337.25|335.25|337.09|335.09|16
1724204830000|2024-08-21 01:47:10|337.26|335.26|337.17|335.17|337.33|335.33|337.17|335.17|16
1724204840000|2024-08-21 01:47:20|337.1|335.1|337.02|335.02|337.1|335.1|337.01|335.01|22
1724204850000|2024-08-21 01:47:30|337.04|335.04|337.02|335.02|337.08|335.08|337.02|335.02|18
1724204860000|2024-08-21 01:47:40|337.04|335.04|337.05|335.05|337.05|335.05|337.01|335.01|13
1724204870000|2024-08-21 01:47:50|337.04|335.04|337.02|335.02|337.11|335.11|337.01|335.01|12
1724204880000|2024-08-21 01:48:00|337.03|335.03|337.01|335.01|337.04|335.04|337|335|14
1724204890000|2024-08-21 01:48:10|337|335|337.12|335.12|337.14|335.14|337|335|23
1724204900000|2024-08-21 01:48:20|337.1|335.1|337.16|335.16|337.16|335.16|337.02|335.02|16
1724204910000|2024-08-21 01:48:30|337.18|335.18|337.12|335.12|337.18|335.18|337.12|335.12|15
1724204920000|2024-08-21 01:48:40|337.16|335.16|337.14|335.14|337.16|335.16|337.12|335.12|7
1724204930000|2024-08-21 01:48:50|337.17|335.17|337.2|335.2|337.25|335.25|337.15|335.15|18
1724204940000|2024-08-21 01:49:00|337.21|335.21|337.15|335.15|337.23|335.23|337.15|335.15|14
1724204950000|2024-08-21 01:49:10|337.13|335.13|337.07|335.07|337.14|335.14|337.06|335.06|12
1724204960000|2024-08-21 01:49:20|337.06|335.06|337.04|335.04|337.07|335.07|336.99|334.99|9
1724204970000|2024-08-21 01:49:30|337.05|335.05|337.01|335.01|337.05|335.05|337.01|335.01|5
1724204980000|2024-08-21 01:49:40|336.99|334.99|337.03|335.03|337.07|335.07|336.96|334.96|13
1724204990000|2024-08-21 01:49:50|337.01|335.01|337.01|335.01|337.03|335.03|337|335|10
1724205000000|2024-08-21 01:50:00|337.02|335.02|337.08|335.08|337.52|335.52|336.99|334.99|15
1724205010000|2024-08-21 01:50:10|337.06|335.06|337.08|335.08|337.56|335.56|337.05|335.05|12
1724205020000|2024-08-21 01:50:20|337.56|335.56|337.03|335.03|337.56|335.56|337.03|335.03|6
1724205030000|2024-08-21 01:50:30|337.02|335.02|336.86|334.86|337.02|335.02|336.86|334.86|5
1724205040000|2024-08-21 01:50:40|336.85|334.85|337.05|335.05|337.05|335.05|336.85|334.85|14
1724205050000|2024-08-21 01:50:50|337.06|335.06|337.18|335.18|337.18|335.18|337.04|335.04|12
1724205060000|2024-08-21 01:51:00|337.2|335.2|337.12|335.12|337.7|335.7|337.1|335.1|16
1724205070000|2024-08-21 01:51:10|337.11|335.11|337.03|335.03|337.12|335.12|337.03|335.03|5
1724205080000|2024-08-21 01:51:20|337.02|335.02|336.88|334.88|337.02|335.02|336.88|334.88|8
1724205090000|2024-08-21 01:51:30|336.89|334.89|337.58|335.58|337.58|335.58|336.88|334.88|11
1724205100000|2024-08-21 01:51:40|336.92|334.92|337.07|335.07|337.66|335.66|336.92|334.92|18
1724205110000|2024-08-21 01:51:50|337.08|335.08|337.09|335.09|337.72|335.72|337.08|335.08|8
1724205120000|2024-08-21 01:52:00|337.1|335.1|337.02|335.02|337.67|335.67|337.01|335.01|15
1724205130000|2024-08-21 01:52:10|337.03|335.03|337.18|335.18|337.21|335.21|337.03|335.03|13
1724205140000|2024-08-21 01:52:20|337.16|335.16|337.13|335.13|337.55|335.55|337.09|335.09|19
1724205150000|2024-08-21 01:52:30|337.1|335.1|337.09|335.09|337.53|335.53|337.05|335.05|13
1724205160000|2024-08-21 01:52:40|337.11|335.11|337.82|335.82|337.82|335.82|337.09|335.09|17
1724205170000|2024-08-21 01:52:50|337.15|335.15|337.15|335.15|337.84|335.84|337.13|335.13|11
1724205180000|2024-08-21 01:53:00|337.14|335.14|337.15|335.15|337.87|335.87|337.07|335.07|14
1724205190000|2024-08-21 01:53:10|337.88|335.88|337.14|335.14|337.88|335.88|337.13|335.13|12
1724205200000|2024-08-21 01:53:20|337.11|335.11|337.04|335.04|337.52|335.52|337.04|335.04|6
1724205210000|2024-08-21 01:53:30|337.06|335.06|337.03|335.03|337.81|335.81|337.02|335.02|7
1724205220000|2024-08-21 01:53:40|337.02|335.02|337.17|335.17|337.69|335.69|337.02|335.02|15
1724205230000|2024-08-21 01:53:50|337.57|335.57|337.19|335.19|337.57|335.57|337.14|335.14|10
1724205240000|2024-08-21 01:54:00|337.18|335.18|337.09|335.09|337.19|335.19|337.08|335.08|8
1724205250000|2024-08-21 01:54:10|337.55|335.55|337.03|335.03|337.55|335.55|337.03|335.03|7
1724205260000|2024-08-21 01:54:20|337.02|335.02|337.03|335.03|337.88|335.88|337|335|16
1724205270000|2024-08-21 01:54:30|337.04|335.04|337.22|335.22|338.07|336.07|337.04|335.04|12
1724205280000|2024-08-21 01:54:40|337.21|335.21|337.18|335.18|338.06|336.06|337.18|335.18|6
1724205290000|2024-08-21 01:54:50|337.14|335.14|337.07|335.07|337.54|335.54|337.05|335.05|11
1724205300000|2024-08-21 01:55:00|337.06|335.06|337.22|335.22|338.14|336.14|337.06|335.06|11
1724205310000|2024-08-21 01:55:10|337.21|335.21|337.2|335.2|338.08|336.08|337.2|335.2|10
1724205320000|2024-08-21 01:55:20|337.19|335.19|336.99|334.99|337.97|335.97|336.99|334.99|16
1724205330000|2024-08-21 01:55:30|337|335|336.91|334.91|337.97|335.97|336.91|334.91|16
1724205340000|2024-08-21 01:55:40|336.9|334.9|336.91|334.91|337.85|335.85|336.9|334.9|12
1724205350000|2024-08-21 01:55:50|336.89|334.89|336.85|334.85|336.92|334.92|336.81|334.81|15
1724205360000|2024-08-21 01:56:00|337.44|335.44|336.98|334.98|337.82|335.82|336.87|334.87|13
1724205370000|2024-08-21 01:56:10|337.89|335.89|336.91|334.91|337.89|335.89|336.91|334.91|13
1724205380000|2024-08-21 01:56:20|336.88|334.88|336.97|334.97|337.63|335.63|336.85|334.85|15
1724205390000|2024-08-21 01:56:30|336.96|334.96|336.93|334.93|336.97|334.97|336.91|334.91|10
1724205400000|2024-08-21 01:56:40|336.92|334.92|336.87|334.87|336.92|334.92|336.87|334.87|3
1724205410000|2024-08-21 01:56:50|337.72|335.72|336.85|334.85|337.73|335.73|336.84|334.84|14
1724205420000|2024-08-21 01:57:00|336.87|334.87|337.03|335.03|337.03|335.03|336.87|334.87|12
1724205430000|2024-08-21 01:57:10|337.04|335.04|336.95|334.95|337.66|335.66|336.95|334.95|11
1724205440000|2024-08-21 01:57:20|337.78|335.78|337.11|335.11|337.78|335.78|336.95|334.95|11
1724205450000|2024-08-21 01:57:30|337.12|335.12|337.11|335.11|337.16|335.16|337.1|335.1|13
1724205460000|2024-08-21 01:57:40|337.12|335.12|337.11|335.11|337.12|335.12|337.11|335.11|6
1724205470000|2024-08-21 01:57:50|337.1|335.1|337.12|335.12|337.68|335.68|337.07|335.07|9
1724205480000|2024-08-21 01:58:00|337.13|335.13|337.31|335.31|337.95|335.95|337.12|335.12|15
1724205490000|2024-08-21 01:58:10|337.35|335.35|337.21|335.21|337.79|335.79|337.21|335.21|15
1724205500000|2024-08-21 01:58:20|337.18|335.18|337.14|335.14|337.18|335.18|337.13|335.13|6
1724205510000|2024-08-21 01:58:30|337.87|335.87|337.1|335.1|337.87|335.87|337.1|335.1|10
1724205520000|2024-08-21 01:58:40|337.15|335.15|337.33|335.33|337.72|335.72|337.14|335.14|14
1724205530000|2024-08-21 01:58:50|337.32|335.32|337.27|335.27|337.75|335.75|337.23|335.23|20
1724205540000|2024-08-21 01:59:00|337.24|335.24|337.34|335.34|338.07|336.07|337.23|335.23|27
1724205550000|2024-08-21 01:59:10|337.4|335.4|337.43|335.43|337.47|335.47|337.35|335.35|19
1724205560000|2024-08-21 01:59:20|337.44|335.44|337.41|335.41|338.13|336.13|337.41|335.41|10
1724205570000|2024-08-21 01:59:30|337.4|335.4|337.26|335.26|337.69|335.69|337.26|335.26|7
1724205580000|2024-08-21 01:59:40|337.25|335.25|337.25|335.25|337.77|335.77|337.22|335.22|18
1724205590000|2024-08-21 01:59:50|337.26|335.26|337.36|335.36|337.4|335.4|337.26|335.26|14
1724205600000|2024-08-21 02:00:00|337.37|335.37|337.41|335.41|337.48|335.48|337.36|335.36|17
1724205610000|2024-08-21 02:00:10|337.4|335.4|337.61|335.61|337.61|335.61|337.4|335.4|14
1724205620000|2024-08-21 02:00:20|337.6|335.6|337.5|335.5|338.26|336.26|337.48|335.48|16
1724205630000|2024-08-21 02:00:30|337.87|335.87|337.58|335.58|337.92|335.92|337.51|335.51|14
1724205640000|2024-08-21 02:00:40|337.59|335.59|337.54|335.54|338.74|336.74|337.53|335.53|12
1724205650000|2024-08-21 02:00:50|337.51|335.51|337.53|335.53|338.22|336.22|337.48|335.48|16
1724205660000|2024-08-21 02:01:00|337.54|335.54|337.74|335.74|338.33|336.33|337.54|335.54|20
1724205670000|2024-08-21 02:01:10|337.8|335.8|337.88|335.88|338.87|336.87|337.8|335.8|13
1724205680000|2024-08-21 02:01:20|338.05|336.05|337.86|335.86|338.05|336.05|337.76|335.76|9
1724205690000|2024-08-21 02:01:30|337.9|335.9|337.85|335.85|337.9|335.9|337.84|335.84|8
1724205700000|2024-08-21 02:01:40|337.84|335.84|337.75|335.75|337.84|335.84|337.75|335.75|6
1724205710000|2024-08-21 02:01:50|337.73|335.73|337.67|335.67|337.73|335.73|337.67|335.67|5
1724205720000|2024-08-21 02:02:00|337.65|335.65|337.85|335.85|337.87|335.87|337.65|335.65|21
1724205730000|2024-08-21 02:02:10|337.83|335.83|337.9|335.9|337.91|335.91|337.83|335.83|16
1724205740000|2024-08-21 02:02:20|337.89|335.89|337.95|335.95|338|336|337.89|335.89|13
1724205750000|2024-08-21 02:02:30|337.96|335.96|337.98|335.98|338.05|336.05|337.96|335.96|9
1724205760000|2024-08-21 02:02:40|337.97|335.97|337.79|335.79|337.97|335.97|337.79|335.79|6
1724205770000|2024-08-21 02:02:50|337.77|335.77|337.66|335.66|337.83|335.83|337.66|335.66|7
1724205780000|2024-08-21 02:03:00|337.64|335.64|337.77|335.77|337.77|335.77|337.63|335.63|14
1724205790000|2024-08-21 02:03:10|337.78|335.78|337.79|335.79|337.81|335.81|337.76|335.76|8
1724205800000|2024-08-21 02:03:20|337.81|335.81|337.97|335.97|338.02|336.02|337.81|335.81|17
1724205810000|2024-08-21 02:03:30|337.98|335.98|337.97|335.97|338.05|336.05|337.97|335.97|18
1724205820000|2024-08-21 02:03:40|337.98|335.98|337.93|335.93|338.05|336.05|337.93|335.93|18
1724205830000|2024-08-21 02:03:50|337.92|335.92|337.78|335.78|337.92|335.92|337.76|335.76|12
1724205840000|2024-08-21 02:04:00|337.79|335.79|337.75|335.75|337.82|335.82|337.75|335.75|10
1724205850000|2024-08-21 02:04:10|337.8|335.8|337.75|335.75|337.81|335.81|337.75|335.75|8
1724205860000|2024-08-21 02:04:20|337.74|335.74|337.62|335.62|337.74|335.74|337.62|335.62|11
1724205870000|2024-08-21 02:04:30|337.61|335.61|337.63|335.63|337.63|335.63|337.61|335.61|3
1724205880000|2024-08-21 02:04:40|337.59|335.59|337.45|335.45|337.59|335.59|337.41|335.41|8
1724205890000|2024-08-21 02:04:50|337.46|335.46|337.5|335.5|337.53|335.53|337.43|335.43|12
1724205900000|2024-08-21 02:05:00|337.47|335.47|337.53|335.53|337.55|335.55|337.47|335.47|13
1724205910000|2024-08-21 02:05:10|337.54|335.54|337.59|335.59|337.59|335.59|337.53|335.53|16
1724205920000|2024-08-21 02:05:20|337.57|335.57|337.7|335.7|337.7|335.7|337.55|335.55|13
1724205930000|2024-08-21 02:05:30|337.69|335.69|337.74|335.74|337.83|335.83|337.69|335.69|14
1724205940000|2024-08-21 02:05:40|337.73|335.73|337.83|335.83|337.86|335.86|337.73|335.73|19
1724205950000|2024-08-21 02:05:50|337.86|335.86|337.84|335.84|337.87|335.87|337.82|335.82|13
1724205960000|2024-08-21 02:06:00|337.86|335.86|337.96|335.96|337.98|335.98|337.83|335.83|29
1724205970000|2024-08-21 02:06:10|337.98|335.98|338.05|336.05|338.09|336.09|337.96|335.96|12
1724205980000|2024-08-21 02:06:20|338.06|336.06|337.89|335.89|338.09|336.09|337.89|335.89|23
1724205990000|2024-08-21 02:06:30|337.91|335.91|337.87|335.87|337.91|335.91|337.84|335.84|22
1724206000000|2024-08-21 02:06:40|337.84|335.84|337.9|335.9|337.9|335.9|337.75|335.75|16
1724206010000|2024-08-21 02:06:50|337.91|335.91|337.85|335.85|337.91|335.91|337.8|335.8|20
1724206020000|2024-08-21 02:07:00|337.83|335.83|337.78|335.78|337.83|335.83|337.78|335.78|5
1724206030000|2024-08-21 02:07:10|337.79|335.79|337.66|335.66|337.79|335.79|337.66|335.66|19
1724206040000|2024-08-21 02:07:20|337.7|335.7|337.66|335.66|337.71|335.71|337.65|335.65|10
1724206050000|2024-08-21 02:07:30|337.65|335.65|337.66|335.66|337.66|335.66|337.57|335.57|17
1724206060000|2024-08-21 02:07:40|337.62|335.62|337.72|335.72|337.72|335.72|337.62|335.62|10
1724206070000|2024-08-21 02:07:50|337.7|335.7|337.63|335.63|337.74|335.74|337.63|335.63|12
1724206080000|2024-08-21 02:08:00|337.64|335.64|337.99|335.99|337.99|335.99|337.64|335.64|18
1724206090000|2024-08-21 02:08:10|337.95|335.95|337.99|335.99|337.99|335.99|337.95|335.95|2
1724206100000|2024-08-21 02:08:20|337.95|335.95|337.83|335.83|337.99|335.99|337.83|335.83|21
1724206110000|2024-08-21 02:08:30|337.79|335.79|337.77|335.77|337.8|335.8|337.75|335.75|14
1724206120000|2024-08-21 02:08:40|337.74|335.74|337.79|335.79|337.79|335.79|337.74|335.74|11
1724206130000|2024-08-21 02:08:50|337.78|335.78|337.79|335.79|337.82|335.82|337.77|335.77|7
1724206140000|2024-08-21 02:09:00|337.77|335.77|337.78|335.78|337.82|335.82|337.76|335.76|10
1724206150000|2024-08-21 02:09:10|337.74|335.74|337.62|335.62|337.74|335.74|337.62|335.62|16
1724206160000|2024-08-21 02:09:20|337.61|335.61|337.49|335.49|337.61|335.61|337.47|335.47|11
1724206170000|2024-08-21 02:09:30|337.51|335.51|337.61|335.61|337.62|335.62|337.5|335.5|9
1724206180000|2024-08-21 02:09:40|337.66|335.66|337.6|335.6|337.66|335.66|337.6|335.6|6
1724206190000|2024-08-21 02:09:50|337.59|335.59|337.61|335.61|337.62|335.62|337.57|335.57|7
1724206200000|2024-08-21 02:10:00|337.62|335.62|337.54|335.54|337.62|335.62|337.54|335.54|7
1724206210000|2024-08-21 02:10:10|337.52|335.52|337.52|335.52|337.53|335.53|337.46|335.46|6
1724206220000|2024-08-21 02:10:20|337.53|335.53|337.51|335.51|337.56|335.56|337.5|335.5|12
1724206230000|2024-08-21 02:10:30|337.52|335.52|337.58|335.58|337.62|335.62|337.52|335.52|9
1724206240000|2024-08-21 02:10:40|337.55|335.55|337.61|335.61|337.63|335.63|337.55|335.55|12
1724206250000|2024-08-21 02:10:50|337.62|335.62|337.69|335.69|337.71|335.71|337.62|335.62|8
1724206260000|2024-08-21 02:11:00|337.7|335.7|337.68|335.68|337.71|335.71|337.66|335.66|9
1724206270000|2024-08-21 02:11:10|337.69|335.69|337.79|335.79|337.86|335.86|337.69|335.69|14
1724206280000|2024-08-21 02:11:20|337.81|335.81|337.88|335.88|337.9|335.9|337.81|335.81|12
1724206290000|2024-08-21 02:11:30|337.89|335.89|337.98|335.98|337.99|335.99|337.88|335.88|8
1724206300000|2024-08-21 02:11:40|337.95|335.95|338.05|336.05|338.05|336.05|337.92|335.92|19
1724206310000|2024-08-21 02:11:50|338|336|338.25|336.25|338.27|336.27|337.99|335.99|21
1724206320000|2024-08-21 02:12:00|338.24|336.24|338.16|336.16|338.27|336.27|338.15|336.15|18
1724206330000|2024-08-21 02:12:10|338.17|336.17|338.13|336.13|338.17|336.17|338.08|336.08|22
1724206340000|2024-08-21 02:12:20|338.2|336.2|338.23|336.23|338.24|336.24|338.13|336.13|19
1724206350000|2024-08-21 02:12:30|338.17|336.17|338.1|336.1|338.18|336.18|338.1|336.1|7
1724206360000|2024-08-21 02:12:40|338.08|336.08|337.99|335.99|338.08|336.08|337.99|335.99|4
1724206370000|2024-08-21 02:12:50|337.98|335.98|337.88|335.88|337.98|335.98|337.88|335.88|4
1724206380000|2024-08-21 02:13:00|337.86|335.86|337.96|335.96|337.96|335.96|337.82|335.82|13
1724206390000|2024-08-21 02:13:10|337.97|335.97|337.95|335.95|338|336|337.95|335.95|12
1724206400000|2024-08-21 02:13:20|337.97|335.97|338.02|336.02|338.04|336.04|337.95|335.95|16
1724206410000|2024-08-21 02:13:30|338.03|336.03|338.04|336.04|338.05|336.05|338.03|336.03|7
1724206420000|2024-08-21 02:13:40|338.08|336.08|338.05|336.05|338.08|336.08|338.02|336.02|14
1724206430000|2024-08-21 02:13:50|338.04|336.04|338.02|336.02|338.04|336.04|338.01|336.01|12
1724206440000|2024-08-21 02:14:00|338.04|336.04|337.79|335.79|338.04|336.04|337.73|335.73|15
1724206450000|2024-08-21 02:14:10|337.78|335.78|337.77|335.77|337.82|335.82|337.75|335.75|20
1724206460000|2024-08-21 02:14:20|337.76|335.76|337.87|335.87|337.87|335.87|337.75|335.75|12
1724206470000|2024-08-21 02:14:30|337.88|335.88|337.85|335.85|337.88|335.88|337.83|335.83|7
1724206480000|2024-08-21 02:14:40|337.84|335.84|337.83|335.83|337.87|335.87|337.76|335.76|15
1724206490000|2024-08-21 02:14:50|337.85|335.85|337.97|335.97|337.99|335.99|337.85|335.85|11
1724206500000|2024-08-21 02:15:00|337.99|335.99|338|336|338|336|337.96|335.96|5
1724206510000|2024-08-21 02:15:10|337.96|335.96|337.96|335.96|337.96|335.96|337.89|335.89|9
1724206520000|2024-08-21 02:15:20|337.91|335.91|337.89|335.89|337.96|335.96|337.87|335.87|5
1724206530000|2024-08-21 02:15:30|337.94|335.94|337.86|335.86|337.94|335.94|337.81|335.81|17
1724206540000|2024-08-21 02:15:40|337.87|335.87|338.04|336.04|338.04|336.04|337.85|335.85|12
1724206550000|2024-08-21 02:15:50|338.02|336.02|338|336|338.06|336.06|338|336|12
1724206560000|2024-08-21 02:16:00|337.99|335.99|338|336|338|336|337.97|335.97|11
1724206570000|2024-08-21 02:16:10|337.98|335.98|338.04|336.04|338.04|336.04|337.98|335.98|11
1724206580000|2024-08-21 02:16:20|338.03|336.03|337.86|335.86|338.03|336.03|337.85|335.85|12
1724206590000|2024-08-21 02:16:30|337.85|335.85|337.95|335.95|337.95|335.95|337.83|335.83|10
1724206600000|2024-08-21 02:16:40|337.96|335.96|338.02|336.02|338.02|336.02|337.95|335.95|13
1724206610000|2024-08-21 02:16:50|338.01|336.01|338.08|336.08|338.12|336.12|338.01|336.01|18
1724206620000|2024-08-21 02:17:00|338.06|336.06|338.22|336.22|338.23|336.23|338.06|336.06|8
1724206630000|2024-08-21 02:17:10|338.23|336.23|338.25|336.25|338.29|336.29|338.19|336.19|17
1724206640000|2024-08-21 02:17:20|339.07|337.07|338.13|336.13|339.07|337.07|338.13|336.13|11
1724206650000|2024-08-21 02:17:30|338.12|336.12|338.03|336.03|338.12|336.12|338.03|336.03|10
1724206660000|2024-08-21 02:17:40|338|336|337.99|335.99|338|336|337.99|335.99|2
1724206670000|2024-08-21 02:17:50|337.98|335.98|337.98|335.98|337.99|335.99|337.95|335.95|5
1724206680000|2024-08-21 02:18:00|337.99|335.99|337.99|335.99|338.02|336.02|337.99|335.99|10
1724206690000|2024-08-21 02:18:10|338|336|337.99|335.99|338|336|337.98|335.98|6
1724206700000|2024-08-21 02:18:20|337.98|335.98|337.95|335.95|337.98|335.98|337.95|335.95|3
1724206710000|2024-08-21 02:18:30|337.94|335.94|337.81|335.81|337.94|335.94|337.78|335.78|17
1724206720000|2024-08-21 02:18:40|337.83|335.83|337.77|335.77|337.84|335.84|337.77|335.77|14
1724206730000|2024-08-21 02:18:50|337.76|335.76|337.83|335.83|337.84|335.84|337.76|335.76|10
1724206740000|2024-08-21 02:19:00|337.84|335.84|337.82|335.82|337.85|335.85|337.8|335.8|7
1724206750000|2024-08-21 02:19:10|337.81|335.81|337.95|335.95|337.95|335.95|337.81|335.81|14
1724206760000|2024-08-21 02:19:20|337.94|335.94|337.91|335.91|337.94|335.94|337.9|335.9|11
1724206770000|2024-08-21 02:19:30|337.92|335.92|337.87|335.87|337.92|335.92|337.85|335.85|5
1724206780000|2024-08-21 02:19:40|337.86|335.86|337.83|335.83|337.86|335.86|337.83|335.83|4
1724206790000|2024-08-21 02:19:50|337.82|335.82|337.73|335.73|337.82|335.82|337.73|335.73|3
1724206800000|2024-08-21 02:20:00|337.75|335.75|337.87|335.87|337.87|335.87|337.75|335.75|14
1724206810000|2024-08-21 02:20:10|337.88|335.88|337.88|335.88|337.88|335.88|337.82|335.82|17
1724206820000|2024-08-21 02:20:20|337.87|335.87|338.01|336.01|338.02|336.02|337.87|335.87|12
1724206830000|2024-08-21 02:20:30|338.02|336.02|338.15|336.15|338.15|336.15|338.02|336.02|7
1724206840000|2024-08-21 02:20:40|338.16|336.16|338.11|336.11|338.16|336.16|338.11|336.11|4
1724206850000|2024-08-21 02:20:50|338.15|336.15|338.15|336.15|338.17|336.17|338.14|336.14|4
1724206860000|2024-08-21 02:21:00|338.12|336.12|338.16|336.16|338.16|336.16|338.1|336.1|12
1724206870000|2024-08-21 02:21:10|338.2|336.2|338.04|336.04|338.2|336.2|337.99|335.99|8
1724206880000|2024-08-21 02:21:20|338.02|336.02|337.96|335.96|338.02|336.02|337.94|335.94|8
1724206890000|2024-08-21 02:21:30|337.98|335.98|338.01|336.01|338.14|336.14|337.98|335.98|13
1724206900000|2024-08-21 02:21:40|338.02|336.02|338.02|336.02|338.02|336.02|338.02|336.02|1
1724206910000|2024-08-21 02:21:50|338.04|336.04|338.04|336.04|338.05|336.05|338.04|336.04|3
1724206920000|2024-08-21 02:22:00|338.03|336.03|337.97|335.97|338.03|336.03|337.97|335.97|4
1724206930000|2024-08-21 02:22:10|337.96|335.96|337.94|335.94|337.96|335.96|337.94|335.94|3
1724206940000|2024-08-21 02:22:20|337.92|335.92|337.92|335.92|337.93|335.93|337.92|335.92|5
1724206950000|2024-08-21 02:22:30|337.96|335.96|338.04|336.04|338.04|336.04|337.96|335.96|6
1724206960000|2024-08-21 02:22:40|338.02|336.02|337.99|335.99|338.02|336.02|337.99|335.99|5
1724206970000|2024-08-21 02:22:50|338|336|337.93|335.93|338|336|337.93|335.93|2
1724206980000|2024-08-21 02:23:00|337.94|335.94|338.01|336.01|338.02|336.02|337.94|335.94|9
1724206990000|2024-08-21 02:23:10|338.02|336.02|338.04|336.04|338.05|336.05|338.02|336.02|9
1724207000000|2024-08-21 02:23:20|338.03|336.03|337.84|335.84|338.03|336.03|337.84|335.84|7
1724207010000|2024-08-21 02:23:30|337.85|335.85|337.84|335.84|337.85|335.85|337.84|335.84|4
1724207020000|2024-08-21 02:23:40|337.87|335.87|337.89|335.89|337.92|335.92|337.87|335.87|8
1724207030000|2024-08-21 02:23:50|337.94|335.94|338.04|336.04|338.07|336.07|337.94|335.94|10
1724207040000|2024-08-21 02:24:00|338.03|336.03|337.96|335.96|338.04|336.04|337.96|335.96|7
1724207050000|2024-08-21 02:24:10|337.95|335.95|337.93|335.93|337.95|335.95|337.93|335.93|2
1724207060000|2024-08-21 02:24:20|337.91|335.91|337.92|335.92|337.93|335.93|337.86|335.86|8
1724207070000|2024-08-21 02:24:30|337.91|335.91|337.87|335.87|337.91|335.91|337.85|335.85|9
1724207080000|2024-08-21 02:24:40|337.85|335.85|337.88|335.88|337.88|335.88|337.85|335.85|6
1724207100000|2024-08-21 02:25:00|337.89|335.89|337.96|335.96|337.98|335.98|337.88|335.88|5
1724207110000|2024-08-21 02:25:10|337.98|335.98|337.89|335.89|337.98|335.98|337.89|335.89|8
1724207120000|2024-08-21 02:25:20|337.88|335.88|337.77|335.77|337.88|335.88|337.72|335.72|8
1724207130000|2024-08-21 02:25:30|337.76|335.76|337.63|335.63|337.76|335.76|337.63|335.63|9
1724207140000|2024-08-21 02:25:40|337.64|335.64|337.71|335.71|337.71|335.71|337.64|335.64|5
1724207150000|2024-08-21 02:25:50|337.72|335.72|337.7|335.7|337.72|335.72|337.7|335.7|7
1724207160000|2024-08-21 02:26:00|337.71|335.71|337.72|335.72|337.75|335.75|337.71|335.71|10
1724207170000|2024-08-21 02:26:10|337.73|335.73|337.73|335.73|337.74|335.74|337.7|335.7|12
1724207180000|2024-08-21 02:26:20|337.7|335.7|337.7|335.7|337.7|335.7|337.7|335.7|1
1724207190000|2024-08-21 02:26:30|337.66|335.66|337.66|335.66|337.66|335.66|337.58|335.58|15
1724207200000|2024-08-21 02:26:40|337.67|335.67|337.59|335.59|337.67|335.67|337.59|335.59|6
1724207210000|2024-08-21 02:26:50|337.57|335.57|337.55|335.55|337.57|335.57|337.54|335.54|13
1724207220000|2024-08-21 02:27:00|337.56|335.56|337.55|335.55|337.56|335.56|337.54|335.54|4
1724207230000|2024-08-21 02:27:10|337.56|335.56|337.55|335.55|337.59|335.59|337.53|335.53|12
1724207240000|2024-08-21 02:27:20|337.56|335.56|337.6|335.6|337.6|335.6|337.56|335.56|8
1724207250000|2024-08-21 02:27:30|337.61|335.61|337.59|335.59|337.61|335.61|337.59|335.59|2
1724207260000|2024-08-21 02:27:40|337.6|335.6|337.6|335.6|337.61|335.61|337.6|335.6|7
1724207270000|2024-08-21 02:27:50|337.61|335.61|337.61|335.61|337.61|335.61|337.61|335.61|1
1724207280000|2024-08-21 02:28:00|337.6|335.6|337.62|335.62|337.63|335.63|337.54|335.54|11
1724207290000|2024-08-21 02:28:10|337.61|335.61|337.62|335.62|337.63|335.63|337.61|335.61|5
1724207300000|2024-08-21 02:28:20|337.61|335.61|337.49|335.49|337.61|335.61|337.48|335.48|6
1724207310000|2024-08-21 02:28:30|337.5|335.5|337.6|335.6|337.6|335.6|337.5|335.5|12
1724207320000|2024-08-21 02:28:40|337.65|335.65|337.7|335.7|337.7|335.7|337.63|335.63|6
1724207330000|2024-08-21 02:28:50|337.68|335.68|337.63|335.63|337.69|335.69|337.63|335.63|8
1724207340000|2024-08-21 02:29:00|337.64|335.64|337.64|335.64|337.65|335.65|337.63|335.63|7
1724207350000|2024-08-21 02:29:10|337.63|335.63|337.65|335.65|337.65|335.65|337.62|335.62|5
1724207360000|2024-08-21 02:29:20|337.64|335.64|337.61|335.61|337.64|335.64|337.61|335.61|3
1724207370000|2024-08-21 02:29:30|337.6|335.6|337.52|335.52|337.6|335.6|337.52|335.52|3
1724207380000|2024-08-21 02:29:40|337.51|335.51|337.44|335.44|337.51|335.51|337.44|335.44|7
1724207390000|2024-08-21 02:29:50|337.45|335.45|337.52|335.52|337.52|335.52|337.45|335.45|6
1724207400000|2024-08-21 02:30:00|337.51|335.51|337.55|335.55|337.55|335.55|337.51|335.51|8
1724207410000|2024-08-21 02:30:10|337.54|335.54|337.55|335.55|337.55|335.55|337.54|335.54|2
1724207420000|2024-08-21 02:30:20|337.54|335.54|337.37|335.37|337.54|335.54|337.35|335.35|13
1724207430000|2024-08-21 02:30:30|337.38|335.38|337.39|335.39|337.41|335.41|337.37|335.37|8
1724207440000|2024-08-21 02:30:40|337.38|335.38|337.38|335.38|337.4|335.4|337.38|335.38|6
1724207450000|2024-08-21 02:30:50|337.36|335.36|337.35|335.35|337.36|335.36|337.28|335.28|13
1724207460000|2024-08-21 02:31:00|337.34|335.34|337.32|335.32|337.35|335.35|337.29|335.29|12
1724207470000|2024-08-21 02:31:10|337.33|335.33|337.35|335.35|337.37|335.37|337.33|335.33|11
1724207480000|2024-08-21 02:31:20|337.41|335.41|337.44|335.44|337.46|335.46|337.41|335.41|10
1724207490000|2024-08-21 02:31:30|337.43|335.43|337.54|335.54|337.54|335.54|337.43|335.43|9
1724207500000|2024-08-21 02:31:40|337.51|335.51|337.55|335.55|337.55|335.55|337.5|335.5|7
1724207510000|2024-08-21 02:31:50|337.59|335.59|337.58|335.58|337.62|335.62|337.56|335.56|7
1724207520000|2024-08-21 02:32:00|337.62|335.62|337.73|335.73|337.73|335.73|337.6|335.6|13
1724207530000|2024-08-21 02:32:10|337.75|335.75|337.78|335.78|337.78|335.78|337.73|335.73|3
1724207540000|2024-08-21 02:32:20|337.79|335.79|337.87|335.87|337.91|335.91|337.79|335.79|9
1724207550000|2024-08-21 02:32:30|337.91|335.91|337.87|335.87|337.91|335.91|337.87|335.87|2
1724207560000|2024-08-21 02:32:40|337.86|335.86|337.78|335.78|337.86|335.86|337.78|335.78|11
1724207580000|2024-08-21 02:33:00|337.77|335.77|337.75|335.75|337.77|335.77|337.72|335.72|9
1724207590000|2024-08-21 02:33:10|337.72|335.72|337.85|335.85|337.88|335.88|337.72|335.72|12
1724207600000|2024-08-21 02:33:20|337.9|335.9|337.88|335.88|337.92|335.92|337.87|335.87|14
1724207610000|2024-08-21 02:33:30|337.84|335.84|337.73|335.73|337.84|335.84|337.72|335.72|8
1724207620000|2024-08-21 02:33:40|337.71|335.71|337.64|335.64|337.71|335.71|337.63|335.63|13
1724207630000|2024-08-21 02:33:50|337.63|335.63|337.61|335.61|337.63|335.63|337.53|335.53|10
1724207640000|2024-08-21 02:34:00|337.62|335.62|337.52|335.52|337.62|335.62|337.52|335.52|13
1724207650000|2024-08-21 02:34:10|337.48|335.48|337.51|335.51|337.51|335.51|337.46|335.46|10
1724207660000|2024-08-21 02:34:20|337.52|335.52|337.71|335.71|337.71|335.71|337.51|335.51|11
1724207670000|2024-08-21 02:34:30|337.66|335.66|337.75|335.75|337.75|335.75|337.66|335.66|11
1724207680000|2024-08-21 02:34:40|337.77|335.77|337.83|335.83|337.89|335.89|337.77|335.77|9
1724207690000|2024-08-21 02:34:50|337.81|335.81|337.86|335.86|337.86|335.86|337.79|335.79|10
1724207700000|2024-08-21 02:35:00|337.87|335.87|337.85|335.85|337.87|335.87|337.8|335.8|12
1724207710000|2024-08-21 02:35:10|337.86|335.86|337.91|335.91|337.91|335.91|337.86|335.86|10
1724207720000|2024-08-21 02:35:20|337.92|335.92|337.81|335.81|337.92|335.92|337.81|335.81|6
1724207730000|2024-08-21 02:35:30|337.84|335.84|337.82|335.82|337.84|335.84|337.82|335.82|2
1724207740000|2024-08-21 02:35:40|337.84|335.84|337.84|335.84|337.86|335.86|337.82|335.82|9
1724207750000|2024-08-21 02:35:50|337.83|335.83|337.83|335.83|337.83|335.83|337.83|335.83|1
1724207760000|2024-08-21 02:36:00|337.84|335.84|337.85|335.85|337.86|335.86|337.84|335.84|4
1724207770000|2024-08-21 02:36:10|337.84|335.84|337.63|335.63|337.84|335.84|337.63|335.63|9
1724207780000|2024-08-21 02:36:20|337.64|335.64|337.75|335.75|337.77|335.77|337.64|335.64|11
1724207790000|2024-08-21 02:36:30|337.74|335.74|337.64|335.64|337.74|335.74|337.64|335.64|5
1724207800000|2024-08-21 02:36:40|337.65|335.65|337.7|335.7|337.7|335.7|337.64|335.64|6
1724207810000|2024-08-21 02:36:50|337.71|335.71|337.65|335.65|337.72|335.72|337.64|335.64|8
1724207820000|2024-08-21 02:37:00|337.64|335.64|337.68|335.68|337.68|335.68|337.63|335.63|13
1724207830000|2024-08-21 02:37:10|337.65|335.65|337.65|335.65|337.65|335.65|337.64|335.64|3
1724207840000|2024-08-21 02:37:20|337.66|335.66|337.81|335.81|337.91|335.91|337.66|335.66|9
1724207850000|2024-08-21 02:37:30|337.78|335.78|337.73|335.73|337.78|335.78|337.73|335.73|6
1724207860000|2024-08-21 02:37:40|337.75|335.75|337.82|335.82|337.83|335.83|337.75|335.75|7
1724207870000|2024-08-21 02:37:50|337.83|335.83|337.97|335.97|337.98|335.98|337.83|335.83|10
1724207880000|2024-08-21 02:38:00|337.98|335.98|337.98|335.98|338.03|336.03|337.98|335.98|8
1724207890000|2024-08-21 02:38:10|338.03|336.03|338.01|336.01|338.03|336.03|338.01|336.01|2
1724207900000|2024-08-21 02:38:20|338.02|336.02|338.03|336.03|338.03|336.03|338.02|336.02|6
1724207910000|2024-08-21 02:38:30|338.04|336.04|338.04|336.04|338.04|336.04|338.04|336.04|1
1724207920000|2024-08-21 02:38:40|338.03|336.03|337.99|335.99|338.03|336.03|337.97|335.97|8
1724207930000|2024-08-21 02:38:50|338|336|338.03|336.03|338.04|336.04|338|336|4
1724207940000|2024-08-21 02:39:00|338|336|338.02|336.02|338.02|336.02|337.99|335.99|4
1724207950000|2024-08-21 02:39:10|338.03|336.03|338.11|336.11|338.15|336.15|338.03|336.03|7
1724207960000|2024-08-21 02:39:20|338.1|336.1|338.04|336.04|338.12|336.12|338.04|336.04|7
1724207970000|2024-08-21 02:39:30|338.06|336.06|338.04|336.04|338.06|336.06|338.04|336.04|2
1724207980000|2024-08-21 02:39:40|337.99|335.99|337.95|335.95|337.99|335.99|337.89|335.89|7
1724207990000|2024-08-21 02:39:50|337.94|335.94|337.99|335.99|337.99|335.99|337.93|335.93|5
1724208000000|2024-08-21 02:40:00|338.02|336.02|338.05|336.05|338.05|336.05|338|336|6
1724208010000|2024-08-21 02:40:10|338.04|336.04|338.04|336.04|338.04|336.04|338.03|336.03|11
1724208020000|2024-08-21 02:40:20|338.05|336.05|338.12|336.12|338.13|336.13|338.04|336.04|11
1724208030000|2024-08-21 02:40:30|338.13|336.13|338.11|336.11|338.28|336.28|338.11|336.11|16
1724208040000|2024-08-21 02:40:40|338.13|336.13|338.08|336.08|338.13|336.13|338.08|336.08|5
1724208050000|2024-08-21 02:40:50|337.96|335.96|338.07|336.07|338.08|336.08|337.96|335.96|9
1724208060000|2024-08-21 02:41:00|338.09|336.09|338.03|336.03|338.09|336.09|338.03|336.03|7
1724208070000|2024-08-21 02:41:10|338.02|336.02|337.99|335.99|338.02|336.02|337.99|335.99|4
1724208080000|2024-08-21 02:41:20|338.01|336.01|338.01|336.01|338.03|336.03|338.01|336.01|3
1724208090000|2024-08-21 02:41:30|337.99|335.99|337.99|335.99|337.99|335.99|337.99|335.99|1
1724208100000|2024-08-21 02:41:40|337.93|335.93|337.9|335.9|338|336|337.87|335.87|10
1724208110000|2024-08-21 02:41:50|337.91|335.91|337.91|335.91|337.96|335.96|337.85|335.85|13
1724208120000|2024-08-21 02:42:00|337.95|335.95|337.95|335.95|337.98|335.98|337.89|335.89|6
1724208130000|2024-08-21 02:42:10|338|336|338.2|336.2|338.2|336.2|338|336|11
1724208140000|2024-08-21 02:42:20|338.21|336.21|338.29|336.29|338.3|336.3|338.21|336.21|10
1724208150000|2024-08-21 02:42:30|338.3|336.3|338.42|336.42|339.12|337.12|338.3|336.3|15
1724208160000|2024-08-21 02:42:40|338.43|336.43|338.35|336.35|339.18|337.18|338.35|336.35|12
1724208170000|2024-08-21 02:42:50|338.33|336.33|338.25|336.25|338.33|336.33|338.22|336.22|9
1724208180000|2024-08-21 02:43:00|338.29|336.29|338.3|336.3|338.32|336.32|338.26|336.26|10
1724208190000|2024-08-21 02:43:10|338.29|336.29|338.29|336.29|338.3|336.3|338.29|336.29|3
1724208200000|2024-08-21 02:43:20|338.3|336.3|338.3|336.3|338.34|336.34|338.3|336.3|12
1724208210000|2024-08-21 02:43:30|338.29|336.29|338.19|336.19|338.29|336.29|338.19|336.19|6
1724208220000|2024-08-21 02:43:40|338.21|336.21|338.2|336.2|338.21|336.21|338.19|336.19|6
1724208230000|2024-08-21 02:43:50|338.19|336.19|338.23|336.23|338.29|336.29|338.19|336.19|9
1724208240000|2024-08-21 02:44:00|338.22|336.22|338.22|336.22|338.23|336.23|338.22|336.22|3
1724208250000|2024-08-21 02:44:10|338.23|336.23|338.23|336.23|338.24|336.24|338.23|336.23|3
1724208260000|2024-08-21 02:44:20|338.21|336.21|338.14|336.14|338.24|336.24|338.14|336.14|9
1724208270000|2024-08-21 02:44:30|338.16|336.16|338.14|336.14|338.16|336.16|338.14|336.14|8
1724208280000|2024-08-21 02:44:40|338.12|336.12|338.04|336.04|338.12|336.12|338.04|336.04|5
1724208290000|2024-08-21 02:44:50|338.05|336.05|338.06|336.06|338.07|336.07|338.05|336.05|8
1724208300000|2024-08-21 02:45:00|338.05|336.05|338.08|336.08|338.08|336.08|338.02|336.02|10
1724208310000|2024-08-21 02:45:10|338.01|336.01|338.06|336.06|338.07|336.07|338.01|336.01|9
1724208320000|2024-08-21 02:45:20|338.09|336.09|338.1|336.1|338.1|336.1|338.08|336.08|5
1724208330000|2024-08-21 02:45:30|338.11|336.11|338.24|336.24|338.24|336.24|338.1|336.1|12
1724208340000|2024-08-21 02:45:40|338.2|336.2|338.2|336.2|338.2|336.2|338.19|336.19|3
1724208350000|2024-08-21 02:45:50|338.19|336.19|338.14|336.14|338.19|336.19|338.12|336.12|8
1724208360000|2024-08-21 02:46:00|338.15|336.15|338.2|336.2|338.2|336.2|338.15|336.15|10
1724208370000|2024-08-21 02:46:10|338.18|336.18|338.2|336.2|338.2|336.2|338.18|336.18|2
1724208380000|2024-08-21 02:46:20|338.19|336.19|338.12|336.12|338.19|336.19|338.11|336.11|10
1724208390000|2024-08-21 02:46:30|338.13|336.13|338.13|336.13|338.13|336.13|338.13|336.13|1
1724208410000|2024-08-21 02:46:50|338.15|336.15|338.26|336.26|339.08|337.08|338.15|336.15|10
1724208420000|2024-08-21 02:47:00|338.22|336.22|338.22|336.22|338.25|336.25|338.22|336.22|7
1724208430000|2024-08-21 02:47:10|338.2|336.2|338.22|336.22|338.22|336.22|338.2|336.2|5
1724208440000|2024-08-21 02:47:20|338.26|336.26|338.16|336.16|338.29|336.29|338.16|336.16|16
1724208450000|2024-08-21 02:47:30|338.18|336.18|338.26|336.26|338.28|336.28|338.18|336.18|8
1724208460000|2024-08-21 02:47:40|338.28|336.28|338.28|336.28|338.28|336.28|338.26|336.26|4
1724208470000|2024-08-21 02:47:50|338.29|336.29|338.32|336.32|338.32|336.32|338.28|336.28|4
1724208480000|2024-08-21 02:48:00|339.12|337.12|338.49|336.49|339.12|337.12|338.3|336.3|15
1724208490000|2024-08-21 02:48:10|338.47|336.47|338.49|336.49|338.49|336.49|338.47|336.47|6
1724208500000|2024-08-21 02:48:20|338.51|336.51|338.64|336.64|338.66|336.66|338.49|336.49|7
1724208510000|2024-08-21 02:48:30|338.62|336.62|338.53|336.53|339.18|337.18|338.51|336.51|12
1724208520000|2024-08-21 02:48:40|338.51|336.51|338.57|336.57|338.57|336.57|338.51|336.51|7
1724208530000|2024-08-21 02:48:50|338.58|336.58|338.56|336.56|339.2|337.2|338.54|336.54|8
1724208540000|2024-08-21 02:49:00|338.51|336.51|338.48|336.48|338.54|336.54|338.44|336.44|12
1724208550000|2024-08-21 02:49:10|338.5|336.5|338.59|336.59|338.6|336.6|338.5|336.5|5
1724208560000|2024-08-21 02:49:20|339.21|337.21|338.58|336.58|339.21|337.21|338.58|336.58|5
1724208570000|2024-08-21 02:49:30|338.59|336.59|338.59|336.59|338.61|336.61|338.59|336.59|10
1724208580000|2024-08-21 02:49:40|338.52|336.52|338.51|336.51|338.53|336.53|338.51|336.51|14
1724208590000|2024-08-21 02:49:50|338.52|336.52|338.52|336.52|338.52|336.52|338.52|336.52|1
1724208600000|2024-08-21 02:50:00|338.51|336.51|338.74|336.74|338.79|336.79|338.51|336.51|16
1724208610000|2024-08-21 02:50:10|338.76|336.76|338.75|336.75|338.79|336.79|338.72|336.72|12
1724208620000|2024-08-21 02:50:20|338.77|336.77|338.73|336.73|338.77|336.77|338.73|336.73|6
1724208630000|2024-08-21 02:50:30|338.75|336.75|338.74|336.74|338.75|336.75|338.73|336.73|4
1724208640000|2024-08-21 02:50:40|338.72|336.72|338.64|336.64|338.72|336.72|338.63|336.63|4
1724208650000|2024-08-21 02:50:50|338.63|336.63|338.49|336.49|338.63|336.63|338.49|336.49|14
1724208660000|2024-08-21 02:51:00|338.51|336.51|338.62|336.62|338.62|336.62|338.51|336.51|12
1724208670000|2024-08-21 02:51:10|338.61|336.61|339.26|337.26|339.26|337.26|338.57|336.57|16
1724208680000|2024-08-21 02:51:20|338.6|336.6|338.74|336.74|339.28|337.28|338.6|336.6|16
1724208690000|2024-08-21 02:51:30|338.75|336.75|338.56|336.56|338.76|336.76|338.56|336.56|8
1724208700000|2024-08-21 02:51:40|338.54|336.54|338.49|336.49|338.56|336.56|338.49|336.49|3
1724208710000|2024-08-21 02:51:50|338.51|336.51|338.43|336.43|338.51|336.51|338.41|336.41|10
1724208720000|2024-08-21 02:52:00|338.46|336.46|338.49|336.49|338.5|336.5|338.45|336.45|7
1724208730000|2024-08-21 02:52:10|338.51|336.51|338.45|336.45|338.51|336.51|338.45|336.45|5
1724208740000|2024-08-21 02:52:20|338.47|336.47|338.48|336.48|338.53|336.53|338.47|336.47|4
1724208750000|2024-08-21 02:52:30|338.49|336.49|338.55|336.55|338.56|336.56|338.48|336.48|10
1724208760000|2024-08-21 02:52:40|338.54|336.54|338.55|336.55|338.56|336.56|338.54|336.54|4
1724208770000|2024-08-21 02:52:50|338.53|336.53|338.53|336.53|338.53|336.53|338.52|336.52|3
1724208780000|2024-08-21 02:53:00|338.52|336.52|338.6|336.6|338.62|336.62|338.52|336.52|7
1724208790000|2024-08-21 02:53:10|338.61|336.61|338.65|336.65|338.73|336.73|338.6|336.6|13
1724208800000|2024-08-21 02:53:20|338.64|336.64|338.55|336.55|338.64|336.64|338.55|336.55|6
1724208810000|2024-08-21 02:53:30|338.53|336.53|338.47|336.47|338.53|336.53|338.45|336.45|5
1724208820000|2024-08-21 02:53:40|338.46|336.46|338.47|336.47|338.47|336.47|338.46|336.46|4
1724208840000|2024-08-21 02:54:00|338.49|336.49|338.42|336.42|338.5|336.5|338.42|336.42|10
1724208850000|2024-08-21 02:54:10|338.4|336.4|338.33|336.33|338.4|336.4|338.32|336.32|6
1724208860000|2024-08-21 02:54:20|338.36|336.36|338.31|336.31|338.36|336.36|338.3|336.3|5
1724208870000|2024-08-21 02:54:30|338.32|336.32|338.31|336.31|338.32|336.32|338.29|336.29|8
1724208880000|2024-08-21 02:54:40|338.32|336.32|338.3|336.3|338.33|336.33|338.28|336.28|9
1724208890000|2024-08-21 02:54:50|338.31|336.31|338.29|336.29|338.31|336.31|338.29|336.29|4
1724208900000|2024-08-21 02:55:00|338.25|336.25|338.31|336.31|338.36|336.36|338.24|336.24|18
1724208910000|2024-08-21 02:55:10|338.32|336.32|338.27|336.27|338.32|336.32|338.27|336.27|13
1724208920000|2024-08-21 02:55:20|338.25|336.25|338.25|336.25|338.25|336.25|338.25|336.25|1
1724208940000|2024-08-21 02:55:40|338.27|336.27|338.3|336.3|338.32|336.32|338.27|336.27|6
1724208960000|2024-08-21 02:56:00|338.33|336.33|338.33|336.33|338.33|336.33|338.32|336.32|5
1724208970000|2024-08-21 02:56:10|338.32|336.32|338.29|336.29|338.33|336.33|338.29|336.29|6
1724208980000|2024-08-21 02:56:20|338.31|336.31|338.29|336.29|338.31|336.31|338.29|336.29|2
1724208990000|2024-08-21 02:56:30|338.3|336.3|338.14|336.14|338.3|336.3|338.14|336.14|9
1724209000000|2024-08-21 02:56:40|338.13|336.13|338.07|336.07|338.14|336.14|338.07|336.07|4
1724209010000|2024-08-21 02:56:50|338.11|336.11|338.1|336.1|338.11|336.11|338.09|336.09|5
1724209020000|2024-08-21 02:57:00|338.13|336.13|338.11|336.11|338.17|336.17|338.11|336.11|9
1724209030000|2024-08-21 02:57:10|338.12|336.12|338.13|336.13|338.14|336.14|338.12|336.12|3
1724209040000|2024-08-21 02:57:20|338.14|336.14|338.16|336.16|338.16|336.16|338.13|336.13|6
1724209050000|2024-08-21 02:57:30|338.15|336.15|338.12|336.12|338.15|336.15|338.12|336.12|2
1724209060000|2024-08-21 02:57:40|338.13|336.13|338.24|336.24|338.24|336.24|338.13|336.13|8
1724209070000|2024-08-21 02:57:50|338.25|336.25|338.26|336.26|338.27|336.27|338.25|336.25|7
1724209090000|2024-08-21 02:58:10|338.25|336.25|338.24|336.24|338.26|336.26|338.23|336.23|7
1724209100000|2024-08-21 02:58:20|338.22|336.22|338.21|336.21|338.22|336.22|338.21|336.21|2
1724209120000|2024-08-21 02:58:40|338.17|336.17|338.12|336.12|338.17|336.17|338.06|336.06|8
1724209130000|2024-08-21 02:58:50|338.13|336.13|338.11|336.11|338.13|336.13|338.11|336.11|3
1724209140000|2024-08-21 02:59:00|338.09|336.09|338.04|336.04|338.09|336.09|338.03|336.03|6
1724209150000|2024-08-21 02:59:10|338.05|336.05|338.05|336.05|338.05|336.05|338.02|336.02|8
1724209160000|2024-08-21 02:59:20|338.06|336.06|338.13|336.13|338.13|336.13|338.06|336.06|3
1724209170000|2024-08-21 02:59:30|338.14|336.14|338.14|336.14|338.14|336.14|338.14|336.14|1
1724209180000|2024-08-21 02:59:40|338.15|336.15|338.16|336.16|338.16|336.16|338.15|336.15|2
1724209190000|2024-08-21 02:59:50|338.17|336.17|338.17|336.17|338.17|336.17|338.17|336.17|1
1724209200000|2024-08-21 03:00:00|338.15|336.15|338.05|336.05|338.15|336.15|338.03|336.03|8
1724209210000|2024-08-21 03:00:10|338.06|336.06|338.07|336.07|338.08|336.08|338.06|336.06|5
1724209220000|2024-08-21 03:00:20|338.06|336.06|338.03|336.03|338.07|336.07|338.03|336.03|6
1724209230000|2024-08-21 03:00:30|338.02|336.02|337.98|335.98|338.02|336.02|337.98|335.98|2
1724209240000|2024-08-21 03:00:40|337.99|335.99|337.98|335.98|338|336|337.98|335.98|6
1724209250000|2024-08-21 03:00:50|337.97|335.97|337.96|335.96|337.97|335.97|337.96|335.96|12
1724209260000|2024-08-21 03:01:00|337.95|335.95|337.89|335.89|337.96|335.96|337.86|335.86|10
1724209270000|2024-08-21 03:01:10|337.88|335.88|337.86|335.86|337.88|335.88|337.86|335.86|5
1724209280000|2024-08-21 03:01:20|337.87|335.87|337.87|335.87|337.92|335.92|337.86|335.86|8
1724209290000|2024-08-21 03:01:30|337.89|335.89|337.91|335.91|337.92|335.92|337.89|335.89|5
1724209300000|2024-08-21 03:01:40|337.92|335.92|337.95|335.95|337.95|335.95|337.91|335.91|5
1724209310000|2024-08-21 03:01:50|337.94|335.94|337.94|335.94|337.94|335.94|337.94|335.94|1
1724209320000|2024-08-21 03:02:00|337.96|335.96|338.03|336.03|338.05|336.05|337.96|335.96|5
1724209330000|2024-08-21 03:02:10|338.02|336.02|337.91|335.91|338.02|336.02|337.91|335.91|6
1724209340000|2024-08-21 03:02:20|337.9|335.9|337.85|335.85|337.9|335.9|337.85|335.85|3
1724209350000|2024-08-21 03:02:30|337.84|335.84|337.84|335.84|337.84|335.84|337.84|335.84|1
1724209360000|2024-08-21 03:02:40|337.79|335.79|337.71|335.71|337.79|335.79|337.71|335.71|7
1724209370000|2024-08-21 03:02:50|337.73|335.73|337.79|335.79|337.79|335.79|337.73|335.73|5
1724209380000|2024-08-21 03:03:00|337.81|335.81|337.79|335.79|337.81|335.81|337.78|335.78|6
1724209390000|2024-08-21 03:03:10|337.78|335.78|337.76|335.76|337.78|335.78|337.76|335.76|3
1724209400000|2024-08-21 03:03:20|337.75|335.75|337.71|335.71|337.76|335.76|337.71|335.71|6
1724209410000|2024-08-21 03:03:30|337.72|335.72|337.72|335.72|337.72|335.72|337.72|335.72|1
1724209420000|2024-08-21 03:03:40|337.75|335.75|337.71|335.71|337.75|335.75|337.71|335.71|9
1724209430000|2024-08-21 03:03:50|337.72|335.72|337.73|335.73|337.78|335.78|337.72|335.72|6
1724209440000|2024-08-21 03:04:00|337.74|335.74|337.71|335.71|337.74|335.74|337.71|335.71|4
1724209450000|2024-08-21 03:04:10|337.7|335.7|337.66|335.66|337.7|335.7|337.64|335.64|6
1724209470000|2024-08-21 03:04:30|337.69|335.69|337.79|335.79|337.79|335.79|337.69|335.69|4
1724209480000|2024-08-21 03:04:40|337.88|335.88|337.93|335.93|337.95|335.95|337.88|335.88|8
1724209490000|2024-08-21 03:04:50|337.92|335.92|337.88|335.88|337.92|335.92|337.88|335.88|3
1724209500000|2024-08-21 03:05:00|337.87|335.87|337.87|335.87|337.88|335.88|337.87|335.87|5
1724209510000|2024-08-21 03:05:10|337.86|335.86|337.86|335.86|337.88|335.88|337.86|335.86|4
1724209520000|2024-08-21 03:05:20|337.85|335.85|337.78|335.78|337.85|335.85|337.77|335.77|6
1724209530000|2024-08-21 03:05:30|337.77|335.77|337.85|335.85|337.85|335.85|337.77|335.77|4
1724209540000|2024-08-21 03:05:40|337.86|335.86|337.86|335.86|337.88|335.88|337.86|335.86|5
1724209550000|2024-08-21 03:05:50|337.87|335.87|337.81|335.81|337.87|335.87|337.81|335.81|6
1724209560000|2024-08-21 03:06:00|337.78|335.78|337.84|335.84|337.84|335.84|337.78|335.78|5
1724209570000|2024-08-21 03:06:10|337.85|335.85|337.89|335.89|337.89|335.89|337.84|335.84|7
1724209580000|2024-08-21 03:06:20|337.92|335.92|337.9|335.9|337.94|335.94|337.85|335.85|10
1724209590000|2024-08-21 03:06:30|337.86|335.86|337.88|335.88|337.88|335.88|337.86|335.86|2
1724209600000|2024-08-21 03:06:40|337.86|335.86|337.88|335.88|337.88|335.88|337.86|335.86|2
1724209610000|2024-08-21 03:06:50|337.89|335.89|337.89|335.89|337.9|335.9|337.88|335.88|5
1724209620000|2024-08-21 03:07:00|337.9|335.9|337.84|335.84|337.9|335.9|337.84|335.84|4
1724209630000|2024-08-21 03:07:10|337.86|335.86|337.86|335.86|337.86|335.86|337.86|335.86|1
1724209640000|2024-08-21 03:07:20|337.9|335.9|337.87|335.87|337.9|335.9|337.87|335.87|5
1724209650000|2024-08-21 03:07:30|337.88|335.88|337.9|335.9|337.91|335.91|337.87|335.87|5
1724209660000|2024-08-21 03:07:40|337.89|335.89|337.89|335.89|337.89|335.89|337.88|335.88|3
1724209670000|2024-08-21 03:07:50|337.91|335.91|337.87|335.87|337.91|335.91|337.87|335.87|3
1724209680000|2024-08-21 03:08:00|337.85|335.85|337.85|335.85|337.85|335.85|337.85|335.85|1
1724209690000|2024-08-21 03:08:10|337.87|335.87|337.87|335.87|337.87|335.87|337.87|335.87|1
1724209700000|2024-08-21 03:08:20|337.88|335.88|337.9|335.9|337.9|335.9|337.88|335.88|3
1724209710000|2024-08-21 03:08:30|337.89|335.89|337.84|335.84|337.89|335.89|337.84|335.84|5
1724209720000|2024-08-21 03:08:40|337.83|335.83|337.84|335.84|337.84|335.84|337.83|335.83|2
1724209730000|2024-08-21 03:08:50|337.83|335.83|337.79|335.79|337.83|335.83|337.79|335.79|2
1724209740000|2024-08-21 03:09:00|337.78|335.78|337.69|335.69|337.78|335.78|337.69|335.69|4
1724209750000|2024-08-21 03:09:10|337.72|335.72|337.78|335.78|337.78|335.78|337.71|335.71|4
1724209760000|2024-08-21 03:09:20|337.79|335.79|337.76|335.76|337.79|335.79|337.76|335.76|4
1724209770000|2024-08-21 03:09:30|337.77|335.77|337.77|335.77|337.77|335.77|337.75|335.75|4
1724209780000|2024-08-21 03:09:40|337.76|335.76|337.77|335.77|337.77|335.77|337.76|335.76|4
1724209790000|2024-08-21 03:09:50|337.8|335.8|337.8|335.8|337.81|335.81|337.75|335.75|13
1724209800000|2024-08-21 03:10:00|337.85|335.85|337.95|335.95|338.03|336.03|337.85|335.85|18
1724209810000|2024-08-21 03:10:10|337.96|335.96|337.95|335.95|337.96|335.96|337.95|335.95|2
1724209820000|2024-08-21 03:10:20|337.96|335.96|338|336|338.02|336.02|337.96|335.96|5
1724209830000|2024-08-21 03:10:30|338.02|336.02|338.01|336.01|338.02|336.02|338.01|336.01|2
1724209840000|2024-08-21 03:10:40|338.02|336.02|338.05|336.05|338.11|336.11|338.02|336.02|13
1724209850000|2024-08-21 03:10:50|338.02|336.02|337.97|335.97|338.02|336.02|337.97|335.97|3
1724209860000|2024-08-21 03:11:00|337.96|335.96|337.89|335.89|337.96|335.96|337.89|335.89|9
1724209870000|2024-08-21 03:11:10|337.88|335.88|337.97|335.97|337.97|335.97|337.88|335.88|6
1724209880000|2024-08-21 03:11:20|337.98|335.98|338.1|336.1|338.1|336.1|337.98|335.98|3
1724209890000|2024-08-21 03:11:30|338.09|336.09|338.15|336.15|338.15|336.15|338.09|336.09|4
1724209910000|2024-08-21 03:11:50|338.16|336.16|338.12|336.12|338.16|336.16|338.12|336.12|4
1724209920000|2024-08-21 03:12:00|338.15|336.15|338.16|336.16|338.16|336.16|338.15|336.15|2
1724209930000|2024-08-21 03:12:10|338.13|336.13|338.18|336.18|338.18|336.18|338.13|336.13|4
1724209940000|2024-08-21 03:12:20|338.17|336.17|338.14|336.14|338.17|336.17|338.14|336.14|3
1724209950000|2024-08-21 03:12:30|338.16|336.16|338.12|336.12|338.16|336.16|338.12|336.12|5
1724209960000|2024-08-21 03:12:40|338.13|336.13|338.11|336.11|338.13|336.13|338.11|336.11|2
1724209970000|2024-08-21 03:12:50|338.12|336.12|338.14|336.14|338.14|336.14|338.12|336.12|3
1724209980000|2024-08-21 03:13:00|338.12|336.12|338.12|336.12|338.12|336.12|338.12|336.12|1
1724209990000|2024-08-21 03:13:10|338.11|336.11|338.09|336.09|338.11|336.11|338.05|336.05|6
1724210000000|2024-08-21 03:13:20|338.1|336.1|338.12|336.12|338.12|336.12|338.1|336.1|2
1724210010000|2024-08-21 03:13:30|338.1|336.1|338.08|336.08|338.1|336.1|338.08|336.08|2
1724210020000|2024-08-21 03:13:40|338.09|336.09|338.17|336.17|338.17|336.17|338.09|336.09|5
1724210030000|2024-08-21 03:13:50|338.19|336.19|338.19|336.19|338.2|336.2|338.19|336.19|3
1724210040000|2024-08-21 03:14:00|338.17|336.17|338.17|336.17|338.23|336.23|338.16|336.16|9
1724210050000|2024-08-21 03:14:10|338.18|336.18|338.15|336.15|338.18|336.18|338.15|336.15|3
1724210060000|2024-08-21 03:14:20|338.14|336.14|338.18|336.18|338.18|336.18|338.13|336.13|6
1724210070000|2024-08-21 03:14:30|338.19|336.19|338.21|336.21|338.21|336.21|338.18|336.18|7
1724210080000|2024-08-21 03:14:40|338.22|336.22|338.25|336.25|338.26|336.26|338.22|336.22|10
1724210090000|2024-08-21 03:14:50|338.18|336.18|338.25|336.25|338.25|336.25|338.18|336.18|6
1724210100000|2024-08-21 03:15:00|338.24|336.24|338.24|336.24|338.25|336.25|338.21|336.21|10
1724210110000|2024-08-21 03:15:10|338.23|336.23|338.23|336.23|338.24|336.24|338.23|336.23|3
1724210120000|2024-08-21 03:15:20|338.24|336.24|338.28|336.28|338.29|336.29|338.24|336.24|3
1724210140000|2024-08-21 03:15:40|338.27|336.27|338.23|336.23|338.27|336.27|338.2|336.2|8
1724210150000|2024-08-21 03:15:50|338.21|336.21|338.2|336.2|338.21|336.21|338.2|336.2|2
1724210160000|2024-08-21 03:16:00|338.22|336.22|338.22|336.22|338.28|336.28|338.22|336.22|9
1724210170000|2024-08-21 03:16:10|338.23|336.23|338.22|336.22|338.26|336.26|338.22|336.22|6
1724210180000|2024-08-21 03:16:20|338.24|336.24|338.24|336.24|338.24|336.24|338.22|336.22|3
1724210190000|2024-08-21 03:16:30|338.25|336.25|338.29|336.29|338.3|336.3|338.25|336.25|10
1724210200000|2024-08-21 03:16:40|338.27|336.27|338.22|336.22|338.27|336.27|338.22|336.22|5
1724210210000|2024-08-21 03:16:50|338.21|336.21|338.32|336.32|338.32|336.32|338.2|336.2|15
1724210220000|2024-08-21 03:17:00|338.3|336.3|338.29|336.29|338.31|336.31|338.29|336.29|4
1724210230000|2024-08-21 03:17:10|338.3|336.3|338.35|336.35|338.37|336.37|338.3|336.3|5
1724210240000|2024-08-21 03:17:20|338.39|336.39|338.37|336.37|338.39|336.39|338.37|336.37|3
1724210250000|2024-08-21 03:17:30|338.35|336.35|338.44|336.44|338.44|336.44|338.35|336.35|7
1724210260000|2024-08-21 03:17:40|338.46|336.46|338.45|336.45|338.46|336.46|338.43|336.43|3
1724210270000|2024-08-21 03:17:50|338.46|336.46|338.48|336.48|339.19|337.19|338.46|336.46|5
1724210280000|2024-08-21 03:18:00|338.49|336.49|338.55|336.55|338.56|336.56|338.48|336.48|6
1724210290000|2024-08-21 03:18:10|338.53|336.53|338.51|336.51|338.53|336.53|338.51|336.51|4
1724210300000|2024-08-21 03:18:20|338.49|336.49|338.4|336.4|338.49|336.49|338.4|336.4|3
1724210310000|2024-08-21 03:18:30|338.39|336.39|338.37|336.37|338.39|336.39|338.35|336.35|4
1724210320000|2024-08-21 03:18:40|338.35|336.35|338.35|336.35|338.35|336.35|338.35|336.35|1
1724210340000|2024-08-21 03:19:00|338.32|336.32|338.32|336.32|338.32|336.32|338.31|336.31|3
1724210350000|2024-08-21 03:19:10|338.31|336.31|338.23|336.23|338.31|336.31|338.23|336.23|6
1724210360000|2024-08-21 03:19:20|338.25|336.25|338.26|336.26|338.26|336.26|338.25|336.25|2
1724210370000|2024-08-21 03:19:30|338.25|336.25|338.25|336.25|338.25|336.25|338.25|336.25|1
1724210380000|2024-08-21 03:19:40|338.26|336.26|338.17|336.17|338.26|336.26|338.16|336.16|7
1724210390000|2024-08-21 03:19:50|338.12|336.12|338.11|336.11|338.12|336.12|338.11|336.11|2
1724210400000|2024-08-21 03:20:00|338.12|336.12|338.04|336.04|338.12|336.12|338.04|336.04|6
1724210420000|2024-08-21 03:20:20|338.03|336.03|337.85|335.85|338.03|336.03|337.84|335.84|7
1724210430000|2024-08-21 03:20:30|337.84|335.84|337.83|335.83|337.84|335.84|337.82|335.82|5
1724210440000|2024-08-21 03:20:40|337.85|335.85|337.89|335.89|337.89|335.89|337.85|335.85|9
1724210450000|2024-08-21 03:20:50|337.9|335.9|337.87|335.87|337.9|335.9|337.87|335.87|2
1724210460000|2024-08-21 03:21:00|337.85|335.85|337.79|335.79|337.86|335.86|337.79|335.79|4
1724210470000|2024-08-21 03:21:10|337.76|335.76|337.77|335.77|337.78|335.78|337.76|335.76|4
1724210480000|2024-08-21 03:21:20|337.79|335.79|337.79|335.79|337.85|335.85|337.77|335.77|10
1724210490000|2024-08-21 03:21:30|337.83|335.83|337.96|335.96|337.96|335.96|337.82|335.82|10
1724210500000|2024-08-21 03:21:40|337.99|335.99|338.08|336.08|338.09|336.09|337.97|335.97|19
1724210510000|2024-08-21 03:21:50|338.07|336.07|338.08|336.08|338.1|336.1|338.07|336.07|6
1724210520000|2024-08-21 03:22:00|338.06|336.06|338.05|336.05|338.08|336.08|338.04|336.04|12
1724210530000|2024-08-21 03:22:10|338.06|336.06|338.15|336.15|338.15|336.15|338.06|336.06|11
1724210540000|2024-08-21 03:22:20|338.17|336.17|338.13|336.13|338.18|336.18|338.13|336.13|7
1724210550000|2024-08-21 03:22:30|338.14|336.14|338.13|336.13|338.14|336.14|338.13|336.13|2
1724210560000|2024-08-21 03:22:40|338.14|336.14|338.13|336.13|338.15|336.15|338.13|336.13|3
1724210570000|2024-08-21 03:22:50|338.14|336.14|338.16|336.16|338.16|336.16|338.14|336.14|3
1724210580000|2024-08-21 03:23:00|338.14|336.14|338.14|336.14|338.14|336.14|338.14|336.14|1
1724210590000|2024-08-21 03:23:10|338.16|336.16|338.16|336.16|338.16|336.16|338.16|336.16|1
1724210600000|2024-08-21 03:23:20|338.17|336.17|338.17|336.17|338.17|336.17|338.17|336.17|1
1724210620000|2024-08-21 03:23:40|338.16|336.16|338.06|336.06|338.16|336.16|338.06|336.06|5
1724210630000|2024-08-21 03:23:50|338.05|336.05|338.1|336.1|338.1|336.1|338.05|336.05|7
1724210640000|2024-08-21 03:24:00|338.09|336.09|338.06|336.06|338.09|336.09|338.06|336.06|3
1724210650000|2024-08-21 03:24:10|338.07|336.07|338.07|336.07|338.07|336.07|338.07|336.07|1
1724210660000|2024-08-21 03:24:20|338.09|336.09|338.17|336.17|338.17|336.17|338.09|336.09|5
1724210670000|2024-08-21 03:24:30|338.16|336.16|338.16|336.16|338.16|336.16|338.16|336.16|1
1724210680000|2024-08-21 03:24:40|338.18|336.18|338.18|336.18|338.18|336.18|338.18|336.18|1
1724210690000|2024-08-21 03:24:50|338.13|336.13|338.06|336.06|338.13|336.13|338.06|336.06|6
1724210700000|2024-08-21 03:25:00|338.02|336.02|337.9|335.9|338.02|336.02|337.88|335.88|10
1724210710000|2024-08-21 03:25:10|337.91|335.91|337.99|335.99|337.99|335.99|337.91|335.91|2
1724210720000|2024-08-21 03:25:20|337.97|335.97|338.01|336.01|338.01|336.01|337.95|335.95|8
1724210730000|2024-08-21 03:25:30|338|336|338|336|338|336|337.95|335.95|7
1724210740000|2024-08-21 03:25:40|337.97|335.97|338.03|336.03|338.06|336.06|337.96|335.96|17
1724210750000|2024-08-21 03:25:50|338.01|336.01|338.06|336.06|338.06|336.06|338.01|336.01|11
1724210760000|2024-08-21 03:26:00|338.05|336.05|338.04|336.04|338.08|336.08|338.03|336.03|13
1724210770000|2024-08-21 03:26:10|338.05|336.05|338.05|336.05|338.06|336.06|338.05|336.05|3
1724210780000|2024-08-21 03:26:20|338.06|336.06|338.07|336.07|338.07|336.07|338.06|336.06|2
1724210790000|2024-08-21 03:26:30|338.04|336.04|337.94|335.94|338.04|336.04|337.94|335.94|8
1724210800000|2024-08-21 03:26:40|337.92|335.92|337.85|335.85|337.92|335.92|337.85|335.85|17
1724210810000|2024-08-21 03:26:50|337.86|335.86|337.85|335.85|337.86|335.86|337.85|335.85|8
1724210820000|2024-08-21 03:27:00|337.84|335.84|337.82|335.82|337.84|335.84|337.82|335.82|2
1724210830000|2024-08-21 03:27:10|337.83|335.83|337.87|335.87|337.87|335.87|337.82|335.82|4
1724210840000|2024-08-21 03:27:20|337.85|335.85|337.66|335.66|337.85|335.85|337.61|335.61|11
1724210850000|2024-08-21 03:27:30|337.67|335.67|337.68|335.68|337.7|335.7|337.67|335.67|11
1724210860000|2024-08-21 03:27:40|337.7|335.7|337.77|335.77|337.77|335.77|337.7|335.7|6
1724210870000|2024-08-21 03:27:50|337.76|335.76|337.86|335.86|337.9|335.9|337.76|335.76|13
1724210880000|2024-08-21 03:28:00|337.87|335.87|338.1|336.1|338.1|336.1|337.87|335.87|11
1724210890000|2024-08-21 03:28:10|338.08|336.08|338.06|336.06|338.09|336.09|338.06|336.06|3
1724210900000|2024-08-21 03:28:20|338.01|336.01|338.02|336.02|338.05|336.05|338.01|336.01|13
1724210910000|2024-08-21 03:28:30|338.05|336.05|337.87|335.87|338.05|336.05|337.87|335.87|7
1724210920000|2024-08-21 03:28:40|337.86|335.86|337.82|335.82|337.86|335.86|337.82|335.82|3
1724210940000|2024-08-21 03:29:00|337.83|335.83|337.82|335.82|337.86|335.86|337.82|335.82|5
1724210950000|2024-08-21 03:29:10|337.83|335.83|337.84|335.84|337.85|335.85|337.83|335.83|4
1724210960000|2024-08-21 03:29:20|337.85|335.85|337.8|335.8|337.85|335.85|337.8|335.8|4
1724210970000|2024-08-21 03:29:30|337.79|335.79|337.73|335.73|337.79|335.79|337.73|335.73|3
1724210980000|2024-08-21 03:29:40|337.72|335.72|337.64|335.64|337.72|335.72|337.64|335.64|6
1724210990000|2024-08-21 03:29:50|337.65|335.65|337.63|335.63|337.66|335.66|337.63|335.63|10
1724211000000|2024-08-21 03:30:00|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|1
1724211010000|2024-08-21 03:30:10|337.63|335.63|337.54|335.54|337.63|335.63|337.54|335.54|12
1724211020000|2024-08-21 03:30:20|337.53|335.53|337.48|335.48|337.53|335.53|337.46|335.46|10
1724211030000|2024-08-21 03:30:30|337.49|335.49|337.53|335.53|337.54|335.54|337.49|335.49|13
1724211040000|2024-08-21 03:30:40|337.5|335.5|337.52|335.52|337.53|335.53|337.49|335.49|14
1724211050000|2024-08-21 03:30:50|337.53|335.53|337.5|335.5|337.53|335.53|337.48|335.48|7
1724211060000|2024-08-21 03:31:00|337.51|335.51|337.32|335.32|337.51|335.51|337.31|335.31|12
1724211070000|2024-08-21 03:31:10|337.31|335.31|337.36|335.36|337.36|335.36|337.31|335.31|8
1724211080000|2024-08-21 03:31:20|337.38|335.38|337.38|335.38|337.39|335.39|337.37|335.37|13
1724211090000|2024-08-21 03:31:30|337.37|335.37|337.39|335.39|337.39|335.39|337.36|335.36|11
1724211100000|2024-08-21 03:31:40|337.38|335.38|337.38|335.38|337.39|335.39|337.36|335.36|11
1724211110000|2024-08-21 03:31:50|337.36|335.36|337.39|335.39|337.39|335.39|337.31|335.31|9
1724211120000|2024-08-21 03:32:00|337.44|335.44|337.35|335.35|337.44|335.44|337.35|335.35|11
1724211130000|2024-08-21 03:32:10|337.34|335.34|337.42|335.42|337.43|335.43|337.33|335.33|14
1724211140000|2024-08-21 03:32:20|337.41|335.41|337.37|335.37|337.41|335.41|337.35|335.35|19
1724211150000|2024-08-21 03:32:30|337.38|335.38|337.36|335.36|337.38|335.38|337.36|335.36|2
1724211160000|2024-08-21 03:32:40|337.37|335.37|337.35|335.35|337.37|335.37|337.33|335.33|5
1724211170000|2024-08-21 03:32:50|337.34|335.34|337.35|335.35|337.38|335.38|337.34|335.34|5
1724211180000|2024-08-21 03:33:00|337.33|335.33|337.32|335.32|337.35|335.35|337.32|335.32|4
1724211190000|2024-08-21 03:33:10|337.33|335.33|337.36|335.36|337.38|335.38|337.31|335.31|13
1724211200000|2024-08-21 03:33:20|337.37|335.37|337.35|335.35|337.38|335.38|337.35|335.35|5
1724211210000|2024-08-21 03:33:30|337.34|335.34|337.4|335.4|337.4|335.4|337.34|335.34|7
1724211220000|2024-08-21 03:33:40|337.39|335.39|337.37|335.37|337.39|335.39|337.37|335.37|9
1724211230000|2024-08-21 03:33:50|337.38|335.38|337.37|335.37|337.38|335.38|337.36|335.36|4
1724211240000|2024-08-21 03:34:00|337.39|335.39|337.38|335.38|337.39|335.39|337.38|335.38|2
1724211250000|2024-08-21 03:34:10|337.39|335.39|337.46|335.46|337.46|335.46|337.38|335.38|5
1724211260000|2024-08-21 03:34:20|337.48|335.48|337.49|335.49|337.49|335.49|337.46|335.46|6
1724211270000|2024-08-21 03:34:30|337.47|335.47|337.49|335.49|337.49|335.49|337.44|335.44|7
1724211280000|2024-08-21 03:34:40|337.5|335.5|337.48|335.48|337.5|335.5|337.48|335.48|3
1724211290000|2024-08-21 03:34:50|337.47|335.47|337.47|335.47|337.48|335.48|337.47|335.47|3
1724211300000|2024-08-21 03:35:00|337.51|335.51|337.56|335.56|337.56|335.56|337.49|335.49|7
1724211310000|2024-08-21 03:35:10|337.54|335.54|337.64|335.64|337.64|335.64|337.54|335.54|5
1724211320000|2024-08-21 03:35:20|337.65|335.65|337.64|335.64|337.65|335.65|337.64|335.64|2
1724211330000|2024-08-21 03:35:30|337.59|335.59|337.59|335.59|337.59|335.59|337.55|335.55|7
1724211340000|2024-08-21 03:35:40|337.58|335.58|337.61|335.61|337.61|335.61|337.58|335.58|3
1724211350000|2024-08-21 03:35:50|337.64|335.64|337.62|335.62|337.65|335.65|337.62|335.62|7
1724211360000|2024-08-21 03:36:00|337.61|335.61|337.49|335.49|337.61|335.61|337.49|335.49|5
1724211370000|2024-08-21 03:36:10|337.48|335.48|337.47|335.47|337.5|335.5|337.47|335.47|5
1724211380000|2024-08-21 03:36:20|337.48|335.48|337.54|335.54|337.57|335.57|337.48|335.48|8
1724211390000|2024-08-21 03:36:30|337.53|335.53|337.54|335.54|337.54|335.54|337.49|335.49|8
1724211400000|2024-08-21 03:36:40|337.53|335.53|337.55|335.55|337.55|335.55|337.53|335.53|3
1724211410000|2024-08-21 03:36:50|337.58|335.58|337.66|335.66|337.66|335.66|337.58|335.58|4
1724211420000|2024-08-21 03:37:00|337.65|335.65|337.62|335.62|337.65|335.65|337.6|335.6|4
1724211430000|2024-08-21 03:37:10|337.63|335.63|337.61|335.61|337.63|335.63|337.6|335.6|6
1724211440000|2024-08-21 03:37:20|337.62|335.62|337.64|335.64|337.64|335.64|337.62|335.62|6
1724211450000|2024-08-21 03:37:30|337.63|335.63|337.63|335.63|337.63|335.63|337.63|335.63|1
1724211460000|2024-08-21 03:37:40|337.62|335.62|337.6|335.6|337.62|335.62|337.6|335.6|4
1724211470000|2024-08-21 03:37:50|337.59|335.59|337.49|335.49|337.59|335.59|337.49|335.49|4
1724211480000|2024-08-21 03:38:00|337.5|335.5|337.5|335.5|337.51|335.51|337.5|335.5|5
1724211490000|2024-08-21 03:38:10|337.49|335.49|337.49|335.49|337.49|335.49|337.48|335.48|5
1724211500000|2024-08-21 03:38:20|337.48|335.48|337.43|335.43|337.48|335.48|337.43|335.43|3
1724211510000|2024-08-21 03:38:30|337.41|335.41|337.42|335.42|337.44|335.44|337.41|335.41|8
1724211520000|2024-08-21 03:38:40|337.43|335.43|337.31|335.31|337.43|335.43|337.31|335.31|8
1724211530000|2024-08-21 03:38:50|337.3|335.3|337.24|335.24|337.3|335.3|337.24|335.24|3
1724211540000|2024-08-21 03:39:00|337.23|335.23|337.1|335.1|337.23|335.23|337.08|335.08|11
1724211550000|2024-08-21 03:39:10|337.11|335.11|337.11|335.11|337.13|335.13|337.1|335.1|5
1724211560000|2024-08-21 03:39:20|337.15|335.15|337.2|335.2|337.2|335.2|337.15|335.15|7
1724211570000|2024-08-21 03:39:30|337.19|335.19|337.13|335.13|337.2|335.2|337.13|335.13|6
1724211580000|2024-08-21 03:39:40|337.11|335.11|337.12|335.12|337.15|335.15|337.11|335.11|3
1724211590000|2024-08-21 03:39:50|337.11|335.11|337.1|335.1|337.14|335.14|337.09|335.09|8
1724211600000|2024-08-21 03:40:00|337.09|335.09|337.14|335.14|337.14|335.14|337.08|335.08|12
1724211610000|2024-08-21 03:40:10|337.12|335.12|337.16|335.16|337.17|335.17|337.12|335.12|7
1724211620000|2024-08-21 03:40:20|337.15|335.15|337.16|335.16|337.16|335.16|337.15|335.15|2
1724211630000|2024-08-21 03:40:30|337.15|335.15|337.13|335.13|337.18|335.18|337.13|335.13|11
1724211640000|2024-08-21 03:40:40|337.12|335.12|337.19|335.19|337.19|335.19|337.1|335.1|13
1724211650000|2024-08-21 03:40:50|337.22|335.22|337.25|335.25|337.25|335.25|337.22|335.22|3
1724211660000|2024-08-21 03:41:00|337.26|335.26|337.25|335.25|337.26|335.26|337.25|335.25|2
1724211670000|2024-08-21 03:41:10|337.26|335.26|337.18|335.18|337.26|335.26|337.18|335.18|5
1724211690000|2024-08-21 03:41:30|337.17|335.17|337.15|335.15|337.17|335.17|337.15|335.15|2
1724211700000|2024-08-21 03:41:40|337.18|335.18|337.17|335.17|337.18|335.18|337.17|335.17|2
1724211710000|2024-08-21 03:41:50|337.2|335.2|337.21|335.21|337.24|335.24|337.2|335.2|3
1724211720000|2024-08-21 03:42:00|337.18|335.18|337.2|335.2|337.21|335.21|337.18|335.18|4
1724211730000|2024-08-21 03:42:10|337.19|335.19|337.18|335.18|337.21|335.21|337.17|335.17|8
1724211740000|2024-08-21 03:42:20|337.17|335.17|337.17|335.17|337.17|335.17|337.17|335.17|1
1724211750000|2024-08-21 03:42:30|337.16|335.16|337.18|335.18|337.18|335.18|337.14|335.14|5
1724211760000|2024-08-21 03:42:40|337.19|335.19|337.24|335.24|337.25|335.25|337.19|335.19|4
1724211780000|2024-08-21 03:43:00|337.25|335.25|337.27|335.27|337.28|335.28|337.25|335.25|5
1724211790000|2024-08-21 03:43:10|337.34|335.34|337.36|335.36|337.36|335.36|337.34|335.34|8
1724211800000|2024-08-21 03:43:20|337.37|335.37|337.42|335.42|337.42|335.42|337.37|335.37|2
1724211810000|2024-08-21 03:43:30|337.43|335.43|337.42|335.42|337.44|335.44|337.42|335.42|4
1724211820000|2024-08-21 03:43:40|337.41|335.41|337.39|335.39|337.41|335.41|337.39|335.39|2
1724211830000|2024-08-21 03:43:50|337.4|335.4|337.4|335.4|337.4|335.4|337.4|335.4|1
1724211840000|2024-08-21 03:44:00|337.41|335.41|337.41|335.41|337.41|335.41|337.41|335.41|1
1724211870000|2024-08-21 03:44:30|337.42|335.42|337.4|335.4|337.42|335.42|337.4|335.4|3
1724211880000|2024-08-21 03:44:40|337.39|335.39|337.35|335.35|337.39|335.39|337.33|335.33|5
1724211890000|2024-08-21 03:44:50|337.34|335.34|337.37|335.37|337.37|335.37|337.34|335.34|3
1724211900000|2024-08-21 03:45:00|337.38|335.38|337.43|335.43|337.43|335.43|337.38|335.38|5
1724211910000|2024-08-21 03:45:10|337.44|335.44|337.46|335.46|337.49|335.49|337.44|335.44|11
1724211920000|2024-08-21 03:45:20|337.49|335.49|337.61|335.61|337.62|335.62|337.49|335.49|9
1724211930000|2024-08-21 03:45:30|337.62|335.62|337.61|335.61|337.62|335.62|337.61|335.61|4
1724211940000|2024-08-21 03:45:40|337.62|335.62|337.62|335.62|337.62|335.62|337.62|335.62|1
1724211950000|2024-08-21 03:45:50|337.65|335.65|337.61|335.61|337.69|335.69|337.61|335.61|8
1724211960000|2024-08-21 03:46:00|337.59|335.59|337.59|335.59|337.59|335.59|337.59|335.59|1
1724211970000|2024-08-21 03:46:10|337.6|335.6|337.59|335.59|337.6|335.6|337.59|335.59|2
1724211980000|2024-08-21 03:46:20|337.6|335.6|337.62|335.62|337.62|335.62|337.6|335.6|2
1724211990000|2024-08-21 03:46:30|337.64|335.64|337.68|335.68|337.72|335.72|337.64|335.64|8
1724212000000|2024-08-21 03:46:40|337.69|335.69|337.86|335.86|337.9|335.9|337.68|335.68|11
1724212010000|2024-08-21 03:46:50|337.88|335.88|337.79|335.79|337.88|335.88|337.77|335.77|7
1724212020000|2024-08-21 03:47:00|337.62|335.62|337.54|335.54|337.62|335.62|337.54|335.54|10
1724212030000|2024-08-21 03:47:10|337.55|335.55|337.82|335.82|337.87|335.87|337.54|335.54|15
1724212040000|2024-08-21 03:47:20|337.83|335.83|337.82|335.82|337.89|335.89|337.81|335.81|9
1724212050000|2024-08-21 03:47:30|337.81|335.81|337.81|335.81|337.81|335.81|337.81|335.81|1
1724212060000|2024-08-21 03:47:40|337.8|335.8|337.51|335.51|337.8|335.8|337.51|335.51|18
1724212070000|2024-08-21 03:47:50|337.52|335.52|337.46|335.46|337.53|335.53|337.43|335.43|14
1724212080000|2024-08-21 03:48:00|337.44|335.44|337.44|335.44|337.45|335.45|337.41|335.41|11
1724212090000|2024-08-21 03:48:10|337.43|335.43|337.48|335.48|337.49|335.49|337.43|335.43|14
1724212100000|2024-08-21 03:48:20|337.49|335.49|337.48|335.48|337.49|335.49|337.48|335.48|2
1724212110000|2024-08-21 03:48:30|337.49|335.49|337.46|335.46|337.49|335.49|337.46|335.46|5
1724212120000|2024-08-21 03:48:40|337.44|335.44|337.45|335.45|337.45|335.45|337.44|335.44|2
1724212130000|2024-08-21 03:48:50|337.44|335.44|337.4|335.4|337.45|335.45|337.4|335.4|7
1724212140000|2024-08-21 03:49:00|337.38|335.38|337.37|335.37|337.4|335.4|337.29|335.29|18
1724212150000|2024-08-21 03:49:10|337.38|335.38|337.41|335.41|337.44|335.44|337.38|335.38|12
1724212160000|2024-08-21 03:49:20|337.42|335.42|337.48|335.48|337.48|335.48|337.42|335.42|5
1724212170000|2024-08-21 03:49:30|337.47|335.47|337.46|335.46|337.53|335.53|337.45|335.45|14
1724212180000|2024-08-21 03:49:40|337.45|335.45|337.45|335.45|337.45|335.45|337.41|335.41|6
1724212190000|2024-08-21 03:49:50|337.46|335.46|337.46|335.46|337.46|335.46|337.46|335.46|1
1724212200000|2024-08-21 03:50:00|337.48|335.48|337.52|335.52|337.56|335.56|337.48|335.48|8
1724212210000|2024-08-21 03:50:10|337.51|335.51|337.47|335.47|337.51|335.51|337.46|335.46|6
1724212220000|2024-08-21 03:50:20|337.48|335.48|337.51|335.51|337.51|335.51|337.48|335.48|5
1724212230000|2024-08-21 03:50:30|337.5|335.5|337.48|335.48|337.5|335.5|337.46|335.46|3
1724212240000|2024-08-21 03:50:40|337.5|335.5|337.67|335.67|337.67|335.67|337.5|335.5|13
1724212250000|2024-08-21 03:50:50|337.66|335.66|337.62|335.62|337.66|335.66|337.59|335.59|8
1724212260000|2024-08-21 03:51:00|337.61|335.61|337.53|335.53|337.61|335.61|337.53|335.53|5
1724212270000|2024-08-21 03:51:10|337.54|335.54|337.47|335.47|337.56|335.56|337.47|335.47|7
1724212280000|2024-08-21 03:51:20|337.48|335.48|337.5|335.5|337.5|335.5|337.48|335.48|2
1724212290000|2024-08-21 03:51:30|337.53|335.53|337.51|335.51|337.53|335.53|337.48|335.48|8
1724212300000|2024-08-21 03:51:40|337.5|335.5|337.47|335.47|337.54|335.54|337.47|335.47|8
1724212330000|2024-08-21 03:52:10|337.46|335.46|337.5|335.5|337.5|335.5|337.46|335.46|6
1724212340000|2024-08-21 03:52:20|337.53|335.53|337.56|335.56|337.58|335.58|337.53|335.53|7
1724212350000|2024-08-21 03:52:30|337.55|335.55|337.55|335.55|337.55|335.55|337.53|335.53|3
1724212360000|2024-08-21 03:52:40|337.56|335.56|337.6|335.6|337.6|335.6|337.56|335.56|3
1724212370000|2024-08-21 03:52:50|337.65|335.65|337.58|335.58|337.66|335.66|337.58|335.58|9
1724212380000|2024-08-21 03:53:00|337.59|335.59|337.62|335.62|337.62|335.62|337.59|335.59|3
1724212390000|2024-08-21 03:53:10|337.63|335.63|337.61|335.61|337.64|335.64|337.59|335.59|7
1724212400000|2024-08-21 03:53:20|337.48|335.48|337.44|335.44|337.49|335.49|337.42|335.42|10
1724212410000|2024-08-21 03:53:30|337.43|335.43|337.43|335.43|337.44|335.44|337.41|335.41|6
1724212420000|2024-08-21 03:53:40|337.45|335.45|337.47|335.47|337.49|335.49|337.45|335.45|13
1724212430000|2024-08-21 03:53:50|337.46|335.46|337.47|335.47|337.47|335.47|337.46|335.46|4
1724212440000|2024-08-21 03:54:00|337.48|335.48|337.43|335.43|337.49|335.49|337.42|335.42|9
1724212450000|2024-08-21 03:54:10|337.44|335.44|337.43|335.43|337.44|335.44|337.41|335.41|4
1724212460000|2024-08-21 03:54:20|337.42|335.42|337.34|335.34|337.42|335.42|337.34|335.34|2
1724212470000|2024-08-21 03:54:30|337.35|335.35|337.34|335.34|337.35|335.35|337.34|335.34|4
1724212480000|2024-08-21 03:54:40|337.36|335.36|337.34|335.34|337.36|335.36|337.33|335.33|8
1724212490000|2024-08-21 03:54:50|337.32|335.32|337.41|335.41|337.41|335.41|337.32|335.32|17
1724212500000|2024-08-21 03:55:00|337.44|335.44|337.46|335.46|337.47|335.47|337.44|335.44|10
1724212520000|2024-08-21 03:55:20|337.47|335.47|337.47|335.47|337.49|335.49|337.46|335.46|7
1724212530000|2024-08-21 03:55:30|337.46|335.46|337.6|335.6|337.6|335.6|337.46|335.46|6
1724212540000|2024-08-21 03:55:40|337.53|335.53|337.49|335.49|337.54|335.54|337.49|335.49|6
1724212550000|2024-08-21 03:55:50|337.51|335.51|337.51|335.51|337.54|335.54|337.51|335.51|5
1724212560000|2024-08-21 03:56:00|337.52|335.52|337.56|335.56|337.57|335.57|337.52|335.52|5
1724212570000|2024-08-21 03:56:10|337.57|335.57|337.58|335.58|337.58|335.58|337.57|335.57|2
1724212600000|2024-08-21 03:56:40|337.6|335.6|337.64|335.64|337.64|335.64|337.6|335.6|5
1724212610000|2024-08-21 03:56:50|337.63|335.63|337.63|335.63|337.64|335.64|337.62|335.62|4
1724212620000|2024-08-21 03:57:00|337.64|335.64|337.65|335.65|337.67|335.67|337.64|335.64|5
1724212640000|2024-08-21 03:57:20|337.63|335.63|337.59|335.59|337.63|335.63|337.58|335.58|5
1724212650000|2024-08-21 03:57:30|337.58|335.58|337.58|335.58|337.58|335.58|337.58|335.58|1
1724212660000|2024-08-21 03:57:40|337.6|335.6|337.58|335.58|337.6|335.6|337.58|335.58|3
1724212670000|2024-08-21 03:57:50|337.6|335.6|337.59|335.59|337.6|335.6|337.58|335.58|4
1724212680000|2024-08-21 03:58:00|337.6|335.6|337.6|335.6|337.62|335.62|337.6|335.6|3
1724212690000|2024-08-21 03:58:10|337.62|335.62|337.62|335.62|337.62|335.62|337.62|335.62|1
1724212700000|2024-08-21 03:58:20|337.61|335.61|337.59|335.59|337.61|335.61|337.59|335.59|2
1724212720000|2024-08-21 03:58:40|337.53|335.53|337.5|335.5|337.53|335.53|337.5|335.5|3
1724212730000|2024-08-21 03:58:50|337.49|335.49|337.5|335.5|337.5|335.5|337.49|335.49|6
1724212740000|2024-08-21 03:59:00|337.48|335.48|337.48|335.48|337.5|335.5|337.48|335.48|6
1724212750000|2024-08-21 03:59:10|337.49|335.49|337.49|335.49|337.49|335.49|337.49|335.49|1
1724212760000|2024-08-21 03:59:20|337.48|335.48|337.6|335.6|337.63|335.63|337.47|335.47|10
1724212770000|2024-08-21 03:59:30|337.61|335.61|337.61|335.61|337.61|335.61|337.61|335.61|1
1724212780000|2024-08-21 03:59:40|337.6|335.6|337.62|335.62|337.63|335.63|337.59|335.59|9
1724212790000|2024-08-21 03:59:50|337.63|335.63|337.6|335.6|337.63|335.63|337.59|335.59|5
1724212800000|2024-08-21 04:00:00|337.63|335.63|337.66|335.66|337.66|335.66|337.58|335.58|8
1724212810000|2024-08-21 04:00:10|337.67|335.67|337.6|335.6|337.67|335.67|337.59|335.59|8
1724212820000|2024-08-21 04:00:20|337.59|335.59|337.61|335.61|337.63|335.63|337.59|335.59|3
1724212830000|2024-08-21 04:00:30|337.6|335.6|337.62|335.62|337.63|335.63|337.6|335.6|5
1724212840000|2024-08-21 04:00:40|337.63|335.63|337.74|335.74|337.78|335.78|337.63|335.63|13
1724212850000|2024-08-21 04:00:50|337.75|335.75|337.77|335.77|337.77|335.77|337.75|335.75|3
1724212870000|2024-08-21 04:01:10|337.75|335.75|337.75|335.75|337.75|335.75|337.75|335.75|1
1724212890000|2024-08-21 04:01:30|337.76|335.76|337.76|335.76|337.76|335.76|337.76|335.76|1
1724212900000|2024-08-21 04:01:40|337.83|335.83|337.87|335.87|337.91|335.91|337.83|335.83|9
1724212910000|2024-08-21 04:01:50|337.9|335.9|337.88|335.88|338.92|336.92|337.88|335.88|13
1724212920000|2024-08-21 04:02:00|337.89|335.89|337.91|335.91|337.91|335.91|337.89|335.89|3
1724212930000|2024-08-21 04:02:10|337.9|335.9|337.93|335.93|338.92|336.92|337.9|335.9|11
1724212940000|2024-08-21 04:02:20|337.94|335.94|337.95|335.95|337.97|335.97|337.93|335.93|5
1724212950000|2024-08-21 04:02:30|337.94|335.94|337.81|335.81|338.84|336.84|337.81|335.81|6
1724212960000|2024-08-21 04:02:40|337.82|335.82|337.81|335.81|337.84|335.84|337.81|335.81|4
1724212980000|2024-08-21 04:03:00|337.82|335.82|337.83|335.83|337.83|335.83|337.82|335.82|2
1724213000000|2024-08-21 04:03:20|337.81|335.81|337.74|335.74|337.81|335.81|337.73|335.73|5
1724213010000|2024-08-21 04:03:30|337.72|335.72|337.67|335.67|337.72|335.72|337.67|335.67|7
1724213020000|2024-08-21 04:03:40|337.59|335.59|337.61|335.61|337.61|335.61|337.59|335.59|2
1724213030000|2024-08-21 04:03:50|337.6|335.6|337.57|335.57|337.6|335.6|337.57|335.57|3
1724213040000|2024-08-21 04:04:00|337.58|335.58|337.58|335.58|337.58|335.58|337.57|335.57|7
1724213050000|2024-08-21 04:04:10|337.57|335.57|337.55|335.55|337.57|335.57|337.55|335.55|6
1724213060000|2024-08-21 04:04:20|337.57|335.57|337.56|335.56|337.57|335.57|337.56|335.56|4
1724213070000|2024-08-21 04:04:30|337.57|335.57|337.61|335.61|337.61|335.61|337.57|335.57|5
1724213080000|2024-08-21 04:04:40|337.62|335.62|337.67|335.67|337.71|335.71|337.62|335.62|12
1724213090000|2024-08-21 04:04:50|337.64|335.64|337.7|335.7|337.7|335.7|337.64|335.64|5
1724213100000|2024-08-21 04:05:00|337.68|335.68|337.68|335.68|337.68|335.68|337.68|335.68|1
1724213110000|2024-08-21 04:05:10|337.7|335.7|337.68|335.68|337.7|335.7|337.67|335.67|6
1724213120000|2024-08-21 04:05:20|337.67|335.67|337.67|335.67|337.67|335.67|337.67|335.67|1
1724213130000|2024-08-21 04:05:30|337.69|335.69|337.7|335.7|337.7|335.7|337.69|335.69|2
1724213150000|2024-08-21 04:05:50|337.67|335.67|337.56|335.56|337.67|335.67|337.56|335.56|3
1724213160000|2024-08-21 04:06:00|337.57|335.57|337.54|335.54|337.57|335.57|337.54|335.54|3
1724213170000|2024-08-21 04:06:10|337.56|335.56|337.55|335.55|337.56|335.56|337.55|335.55|4
1724213180000|2024-08-21 04:06:20|337.56|335.56|337.56|335.56|337.56|335.56|337.55|335.55|3
1724213190000|2024-08-21 04:06:30|337.57|335.57|337.57|335.57|337.58|335.58|337.57|335.57|3
1724213200000|2024-08-21 04:06:40|337.56|335.56|337.57|335.57|337.58|335.58|337.56|335.56|8
1724213210000|2024-08-21 04:06:50|337.58|335.58|337.56|335.56|337.58|335.58|337.56|335.56|9
1724213220000|2024-08-21 04:07:00|337.57|335.57|337.57|335.57|337.57|335.57|337.57|335.57|1
1724213230000|2024-08-21 04:07:10|337.56|335.56|337.56|335.56|337.56|335.56|337.56|335.56|1
1724213260000|2024-08-21 04:07:40|337.57|335.57|337.56|335.56|337.59|335.59|337.56|335.56|5
1724213270000|2024-08-21 04:07:50|337.57|335.57|337.74|335.74|337.75|335.75|337.57|335.57|6
1724213280000|2024-08-21 04:08:00|337.75|335.75|337.75|335.75|337.75|335.75|337.74|335.74|3
1724213300000|2024-08-21 04:08:20|337.74|335.74|337.64|335.64|337.74|335.74|337.64|335.64|3
1724213330000|2024-08-21 04:08:50|337.65|335.65|337.65|335.65|337.66|335.66|337.65|335.65|3
1724213340000|2024-08-21 04:09:00|337.64|335.64|337.62|335.62|337.64|335.64|337.62|335.62|3
1724213350000|2024-08-21 04:09:10|337.6|335.6|337.58|335.58|337.6|335.6|337.53|335.53|9
1724213360000|2024-08-21 04:09:20|337.57|335.57|337.6|335.6|337.6|335.6|337.57|335.57|5
1724213370000|2024-08-21 04:09:30|337.59|335.59|337.6|335.6|337.61|335.61|337.59|335.59|6
1724213380000|2024-08-21 04:09:40|337.59|335.59|337.59|335.59|337.6|335.6|337.59|335.59|3
1724213390000|2024-08-21 04:09:50|337.58|335.58|337.47|335.47|337.58|335.58|337.46|335.46|5
1724213400000|2024-08-21 04:10:00|337.46|335.46|337.52|335.52|337.52|335.52|337.46|335.46|11
1724213410000|2024-08-21 04:10:10|337.53|335.53|337.52|335.52|337.53|335.53|337.51|335.51|6
1724213420000|2024-08-21 04:10:20|337.54|335.54|337.54|335.54|337.54|335.54|337.51|335.51|7
1724213430000|2024-08-21 04:10:30|337.53|335.53|337.53|335.53|337.55|335.55|337.52|335.52|7
1724213440000|2024-08-21 04:10:40|337.54|335.54|337.58|335.58|337.58|335.58|337.54|335.54|5
1724213450000|2024-08-21 04:10:50|337.56|335.56|337.52|335.52|337.56|335.56|337.52|335.52|4
1724213460000|2024-08-21 04:11:00|337.51|335.51|337.44|335.44|337.51|335.51|337.41|335.41|6
1724213470000|2024-08-21 04:11:10|337.45|335.45|337.43|335.43|337.48|335.48|337.43|335.43|9
1724213480000|2024-08-21 04:11:20|337.42|335.42|337.29|335.29|337.42|335.42|337.26|335.26|9
1724213490000|2024-08-21 04:11:30|337.31|335.31|337.41|335.41|337.41|335.41|337.3|335.3|8
1724213500000|2024-08-21 04:11:40|337.42|335.42|337.42|335.42|337.44|335.44|337.41|335.41|6
1724213510000|2024-08-21 04:11:50|337.43|335.43|337.39|335.39|337.43|335.43|337.39|335.39|3
1724213520000|2024-08-21 04:12:00|337.4|335.4|337.43|335.43|337.45|335.45|337.4|335.4|10
1724213530000|2024-08-21 04:12:10|337.44|335.44|337.46|335.46|337.47|335.47|337.42|335.42|18
1724213540000|2024-08-21 04:12:20|337.47|335.47|337.5|335.5|337.51|335.51|337.47|335.47|9
1724213550000|2024-08-21 04:12:30|337.49|335.49|337.51|335.51|337.51|335.51|337.49|335.49|7
1724213560000|2024-08-21 04:12:40|337.52|335.52|337.53|335.53|337.53|335.53|337.52|335.52|2
1724213570000|2024-08-21 04:12:50|337.52|335.52|337.5|335.5|337.52|335.52|337.5|335.5|2
1724213580000|2024-08-21 04:13:00|337.51|335.51|337.51|335.51|337.51|335.51|337.51|335.51|1
1724213590000|2024-08-21 04:13:10|337.52|335.52|337.52|335.52|337.52|335.52|337.52|335.52|1
1724213610000|2024-08-21 04:13:30|337.5|335.5|337.5|335.5|337.5|335.5|337.5|335.5|1
1724213620000|2024-08-21 04:13:40|337.52|335.52|337.5|335.5|337.52|335.52|337.5|335.5|3
1724213630000|2024-08-21 04:13:50|337.51|335.51|337.5|335.5|337.51|335.51|337.5|335.5|6
1724213640000|2024-08-21 04:14:00|337.51|335.51|337.51|335.51|337.51|335.51|337.5|335.5|3
1724213650000|2024-08-21 04:14:10|337.5|335.5|337.51|335.51|337.51|335.51|337.5|335.5|2
1724213660000|2024-08-21 04:14:20|337.53|335.53|337.52|335.52|337.53|335.53|337.52|335.52|2
1724213670000|2024-08-21 04:14:30|337.53|335.53|337.54|335.54|337.55|335.55|337.53|335.53|3
1724213680000|2024-08-21 04:14:40|337.58|335.58|337.58|335.58|337.58|335.58|337.58|335.58|1
1724213690000|2024-08-21 04:14:50|337.57|335.57|337.54|335.54|337.59|335.59|337.54|335.54|7
1724213700000|2024-08-21 04:15:00|337.53|335.53|337.54|335.54|337.54|335.54|337.53|335.53|2
1724213710000|2024-08-21 04:15:10|337.55|335.55|337.56|335.56|337.58|335.58|337.55|335.55|3
1724213720000|2024-08-21 04:15:20|337.57|335.57|338.22|336.22|338.35|336.35|337.57|335.57|11
1724213730000|2024-08-21 04:15:30|339.06|337.06|338.23|336.23|339.06|337.06|338.22|336.22|6
1724213740000|2024-08-21 04:15:40|338.24|336.24|338.25|336.25|339.08|337.08|338.23|336.23|7
1724213750000|2024-08-21 04:15:50|338.27|336.27|338.29|336.29|338.29|336.29|338.25|336.25|5
1724213760000|2024-08-21 04:16:00|338.28|336.28|338.13|336.13|338.28|336.28|338.13|336.13|3
1724213770000|2024-08-21 04:16:10|338.12|336.12|338.09|336.09|338.12|336.12|338.09|336.09|5
1724213790000|2024-08-21 04:16:30|338.07|336.07|338.07|336.07|338.08|336.08|338.07|336.07|3
1724213820000|2024-08-21 04:17:00|338.04|336.04|338|336|338.04|336.04|338|336|3
1724213830000|2024-08-21 04:17:10|338.02|336.02|338.02|336.02|338.02|336.02|338.02|336.02|1
1724213840000|2024-08-21 04:17:20|338.01|336.01|338|336|338.01|336.01|338|336|4
1724213850000|2024-08-21 04:17:30|337.99|335.99|337.99|335.99|338|336|337.99|335.99|5
1724213860000|2024-08-21 04:17:40|338|336|338.02|336.02|338.02|336.02|337.99|335.99|7
1724213870000|2024-08-21 04:17:50|338.01|336.01|338|336|338.01|336.01|338|336|2
1724213880000|2024-08-21 04:18:00|338.03|336.03|338.06|336.06|338.08|336.08|338.03|336.03|6
1724213890000|2024-08-21 04:18:10|338.05|336.05|338.05|336.05|338.06|336.06|338.05|336.05|3
1724213900000|2024-08-21 04:18:20|338.06|336.06|338.05|336.05|338.06|336.06|338.05|336.05|6
1724213910000|2024-08-21 04:18:30|338.11|336.11|338.06|336.06|338.13|336.13|338.06|336.06|13
1724213920000|2024-08-21 04:18:40|338.07|336.07|338.08|336.08|338.08|336.08|338.07|336.07|4
1724213930000|2024-08-21 04:18:50|338.07|336.07|338.08|336.08|338.08|336.08|338.07|336.07|4
1724213940000|2024-08-21 04:19:00|338.11|336.11|338.13|336.13|338.13|336.13|338.11|336.11|5
1724213950000|2024-08-21 04:19:10|338.14|336.14|338.03|336.03|338.14|336.14|338|336|6
1724213960000|2024-08-21 04:19:20|338.02|336.02|338.1|336.1|338.1|336.1|338.02|336.02|8
1724213970000|2024-08-21 04:19:30|338.09|336.09|338.1|336.1|338.11|336.11|338.09|336.09|8
1724213980000|2024-08-21 04:19:40|338.11|336.11|338.24|336.24|338.24|336.24|338.1|336.1|5
1724213990000|2024-08-21 04:19:50|338.25|336.25|338.27|336.27|338.3|336.3|338.23|336.23|19
1724214000000|2024-08-21 04:20:00|339.1|337.1|338.27|336.27|339.1|337.1|338.25|336.25|8
1724214010000|2024-08-21 04:20:10|338.26|336.26|338.24|336.24|338.26|336.26|338.24|336.24|2
1724214050000|2024-08-21 04:20:50|338.25|336.25|338.29|336.29|338.29|336.29|338.25|336.25|7
1724214060000|2024-08-21 04:21:00|338.31|336.31|338.33|336.33|338.38|336.38|338.28|336.28|11
1724214070000|2024-08-21 04:21:10|338.31|336.31|338.29|336.29|338.31|336.31|338.29|336.29|2
1724214080000|2024-08-21 04:21:20|338.3|336.3|338.31|336.31|338.31|336.31|338.3|336.3|2
1724214090000|2024-08-21 04:21:30|338.3|336.3|338.29|336.29|338.3|336.3|338.29|336.29|2
1724214100000|2024-08-21 04:21:40|338.26|336.26|338.24|336.24|338.27|336.27|338.24|336.24|5
1724214120000|2024-08-21 04:22:00|338.25|336.25|338.25|336.25|338.25|336.25|338.25|336.25|1
1724214130000|2024-08-21 04:22:10|338.26|336.26|338.24|336.24|338.26|336.26|338.24|336.24|3
1724214160000|2024-08-21 04:22:40|338.09|336.09|338.09|336.09|338.09|336.09|338.09|336.09|1
1724214190000|2024-08-21 04:23:10|338.05|336.05|337.96|335.96|338.05|336.05|337.93|335.93|14
1724214200000|2024-08-21 04:23:20|337.95|335.95|337.98|335.98|338|336|337.95|335.95|12
1724214210000|2024-08-21 04:23:30|338|336|338.02|336.02|338.04|336.04|338|336|11
1724214220000|2024-08-21 04:23:40|338.03|336.03|338.05|336.05|338.05|336.05|338.03|336.03|7
1724214230000|2024-08-21 04:23:50|338.06|336.06|338.05|336.05|338.06|336.06|338.05|336.05|2
1724214240000|2024-08-21 04:24:00|338.06|336.06|338.03|336.03|338.06|336.06|338.03|336.03|5
1724214260000|2024-08-21 04:24:20|338.04|336.04|338.03|336.03|338.04|336.04|338.03|336.03|2
1724214270000|2024-08-21 04:24:30|338.04|336.04|338.03|336.03|338.04|336.04|338.03|336.03|6
1724214280000|2024-08-21 04:24:40|338.04|336.04|338.03|336.03|338.04|336.04|338.03|336.03|2
1724214300000|2024-08-21 04:25:00|338.02|336.02|338.01|336.01|338.02|336.02|338.01|336.01|2
1724214320000|2024-08-21 04:25:20|338.02|336.02|338.08|336.08|338.09|336.09|338.02|336.02|7
1724214330000|2024-08-21 04:25:30|338.07|336.07|338.12|336.12|338.12|336.12|338.07|336.07|12
1724214340000|2024-08-21 04:25:40|338.13|336.13|338.14|336.14|338.14|336.14|338.12|336.12|4
1724214350000|2024-08-21 04:25:50|338.12|336.12|338.16|336.16|338.16|336.16|338.12|336.12|5
1724214360000|2024-08-21 04:26:00|338.17|336.17|338.16|336.16|338.18|336.18|338.16|336.16|6
1724214370000|2024-08-21 04:26:10|338.17|336.17|338.17|336.17|338.19|336.19|338.16|336.16|12
1724214380000|2024-08-21 04:26:20|338.18|336.18|338.23|336.23|338.24|336.24|338.17|336.17|7
1724214390000|2024-08-21 04:26:30|338.22|336.22|338.21|336.21|338.22|336.22|338.21|336.21|2
1724214400000|2024-08-21 04:26:40|338.2|336.2|338.2|336.2|338.21|336.21|338.2|336.2|3
1724214410000|2024-08-21 04:26:50|338.21|336.21|338.21|336.21|338.21|336.21|338.2|336.2|3
1724214450000|2024-08-21 04:27:30|338.22|336.22|338.23|336.23|338.25|336.25|338.22|336.22|3
1724214520000|2024-08-21 04:28:40|338.22|336.22|338.19|336.19|338.22|336.22|338.19|336.19|7
1724214530000|2024-08-21 04:28:50|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|1
1724214540000|2024-08-21 04:29:00|338.17|336.17|338.18|336.18|338.22|336.22|338.17|336.17|7
1724214550000|2024-08-21 04:29:10|338.21|336.21|338.22|336.22|338.22|336.22|338.21|336.21|2
1724214570000|2024-08-21 04:29:30|338.2|336.2|338.2|336.2|338.2|336.2|338.2|336.2|1
1724214600000|2024-08-21 04:30:00|338.22|336.22|338.21|336.21|338.22|336.22|338.21|336.21|2
1724214620000|2024-08-21 04:30:20|338.2|336.2|338.18|336.18|338.2|336.2|338.18|336.18|3
1724214630000|2024-08-21 04:30:30|338.21|336.21|338.2|336.2|338.21|336.21|338.2|336.2|2
1724214640000|2024-08-21 04:30:40|338.19|336.19|338.16|336.16|338.21|336.21|338.16|336.16|6
1724214650000|2024-08-21 04:30:50|338.21|336.21|338.17|336.17|338.21|336.21|338.14|336.14|8
1724214660000|2024-08-21 04:31:00|338.16|336.16|338.2|336.2|338.21|336.21|338.16|336.16|6
1724214670000|2024-08-21 04:31:10|338.19|336.19|338.17|336.17|338.21|336.21|338.17|336.17|6
1724214680000|2024-08-21 04:31:20|338.21|336.21|338.2|336.2|338.21|336.21|338.18|336.18|6
1724214690000|2024-08-21 04:31:30|338.19|336.19|338.18|336.18|338.19|336.19|338.18|336.18|2
1724214700000|2024-08-21 04:31:40|338.17|336.17|338.17|336.17|338.21|336.21|338.17|336.17|4
1724214710000|2024-08-21 04:31:50|338.16|336.16|338.16|336.16|338.21|336.21|338.15|336.15|7
1724214720000|2024-08-21 04:32:00|338.18|336.18|338.18|336.18|338.19|336.19|338.18|336.18|3
1724214740000|2024-08-21 04:32:20|338.2|336.2|338.2|336.2|338.22|336.22|338.19|336.19|5
1724214750000|2024-08-21 04:32:30|338.22|336.22|338.21|336.21|338.22|336.22|338.19|336.19|5
1724214780000|2024-08-21 04:33:00|338.22|336.22|338.21|336.21|338.22|336.22|338.21|336.21|2
1724214800000|2024-08-21 04:33:20|338.2|336.2|338.2|336.2|338.2|336.2|338.2|336.2|1
1724214810000|2024-08-21 04:33:30|338.21|336.21|338.21|336.21|338.21|336.21|338.21|336.21|1
1724214820000|2024-08-21 04:33:40|338.2|336.2|337.86|335.86|338.2|336.2|337.84|335.84|11
1724214830000|2024-08-21 04:33:50|337.9|335.9|337.9|335.9|337.9|335.9|337.89|335.89|3
1724214840000|2024-08-21 04:34:00|337.88|335.88|337.86|335.86|337.88|335.88|337.84|335.84|11
1724214850000|2024-08-21 04:34:10|337.85|335.85|337.88|335.88|337.88|335.88|337.85|335.85|5
1724214860000|2024-08-21 04:34:20|337.87|335.87|337.92|335.92|337.92|335.92|337.87|335.87|8
1724214870000|2024-08-21 04:34:30|337.91|335.91|337.9|335.9|337.91|335.91|337.9|335.9|2
1724214880000|2024-08-21 04:34:40|337.88|335.88|337.86|335.86|337.88|335.88|337.86|335.86|5
1724214890000|2024-08-21 04:34:50|337.87|335.87|337.87|335.87|337.87|335.87|337.87|335.87|1
1724214900000|2024-08-21 04:35:00|337.88|335.88|337.87|335.87|337.88|335.88|337.87|335.87|4
1724214910000|2024-08-21 04:35:10|337.88|335.88|337.99|335.99|338|336|337.88|335.88|10
1724214930000|2024-08-21 04:35:30|338|336|337.99|335.99|338|336|337.99|335.99|4
1724214940000|2024-08-21 04:35:40|338|336|338|336|338|336|338|336|1
1724214950000|2024-08-21 04:35:50|337.99|335.99|337.99|335.99|338.01|336.01|337.99|335.99|7
1724214960000|2024-08-21 04:36:00|337.92|335.92|337.97|335.97|338.83|336.83|337.88|335.88|11
1724214970000|2024-08-21 04:36:10|337.98|335.98|337.88|335.88|337.99|335.99|337.88|335.88|17
1724214980000|2024-08-21 04:36:20|337.89|335.89|337.86|335.86|337.89|335.89|337.86|335.86|6
1724214990000|2024-08-21 04:36:30|337.85|335.85|337.85|335.85|337.85|335.85|337.85|335.85|1
1724215000000|2024-08-21 04:36:40|337.73|335.73|337.73|335.73|337.74|335.74|337.73|335.73|5
1724215010000|2024-08-21 04:36:50|337.72|335.72|337.71|335.71|337.72|335.72|337.7|335.7|5
1724215020000|2024-08-21 04:37:00|337.7|335.7|337.68|335.68|337.7|335.7|337.68|335.68|2
1724215040000|2024-08-21 04:37:20|337.69|335.69|337.7|335.7|337.71|335.71|337.69|335.69|7
1724215050000|2024-08-21 04:37:30|337.71|335.71|337.75|335.75|337.75|335.75|337.7|335.7|8
1724215060000|2024-08-21 04:37:40|337.76|335.76|337.74|335.74|337.76|335.76|337.74|335.74|11
1724215070000|2024-08-21 04:37:50|337.75|335.75|337.74|335.74|337.76|335.76|337.72|335.72|8
1724215080000|2024-08-21 04:38:00|337.73|335.73|337.73|335.73|337.73|335.73|337.73|335.73|1
1724215090000|2024-08-21 04:38:10|337.75|335.75|337.73|335.73|337.75|335.75|337.73|335.73|3
1724215110000|2024-08-21 04:38:30|337.72|335.72|337.72|335.72|337.72|335.72|337.72|335.72|1
1724215120000|2024-08-21 04:38:40|337.73|335.73|337.72|335.72|337.73|335.73|337.72|335.72|2
1724215130000|2024-08-21 04:38:50|337.79|335.79|337.78|335.78|337.8|335.8|337.75|335.75|11
1724215140000|2024-08-21 04:39:00|337.77|335.77|337.78|335.78|337.82|335.82|337.77|335.77|8
1724215150000|2024-08-21 04:39:10|337.8|335.8|337.81|335.81|337.82|335.82|337.8|335.8|14
1724215160000|2024-08-21 04:39:20|337.8|335.8|337.8|335.8|337.81|335.81|337.78|335.78|5
1724215170000|2024-08-21 04:39:30|337.79|335.79|337.79|335.79|337.8|335.8|337.79|335.79|3
1724215180000|2024-08-21 04:39:40|337.8|335.8|337.78|335.78|337.8|335.8|337.78|335.78|3
1724215210000|2024-08-21 04:40:10|337.8|335.8|337.81|335.81|337.81|335.81|337.8|335.8|2
1724215220000|2024-08-21 04:40:20|337.8|335.8|337.78|335.78|337.8|335.8|337.78|335.78|6
1724215230000|2024-08-21 04:40:30|337.79|335.79|337.78|335.78|337.8|335.8|337.78|335.78|3
1724215240000|2024-08-21 04:40:40|337.8|335.8|337.78|335.78|337.8|335.8|337.78|335.78|2
1724215250000|2024-08-21 04:40:50|337.79|335.79|337.8|335.8|337.8|335.8|337.79|335.79|2
1724215260000|2024-08-21 04:41:00|337.79|335.79|337.78|335.78|337.79|335.79|337.78|335.78|4
1724215270000|2024-08-21 04:41:10|337.79|335.79|337.78|335.78|337.79|335.79|337.78|335.78|2
1724215280000|2024-08-21 04:41:20|337.8|335.8|337.78|335.78|337.8|335.8|337.78|335.78|5
1724215300000|2024-08-21 04:41:40|337.8|335.8|337.78|335.78|337.8|335.8|337.78|335.78|2
1724215310000|2024-08-21 04:41:50|337.79|335.79|337.84|335.84|337.84|335.84|337.78|335.78|4
1724215320000|2024-08-21 04:42:00|337.83|335.83|337.85|335.85|337.89|335.89|337.83|335.83|8
1724215330000|2024-08-21 04:42:10|337.86|335.86|337.94|335.94|338.9|336.9|337.86|335.86|8
1724215340000|2024-08-21 04:42:20|337.93|335.93|338.01|336.01|338.01|336.01|337.93|335.93|7
1724215350000|2024-08-21 04:42:30|338|336|338.01|336.01|338.01|336.01|338|336|2
1724215360000|2024-08-21 04:42:40|338|336|338|336|338.01|336.01|338|336|3
1724215370000|2024-08-21 04:42:50|338.02|336.02|338|336|338.02|336.02|338|336|5
1724215380000|2024-08-21 04:43:00|338.05|336.05|338.11|336.11|338.98|336.98|338.02|336.02|14
1724215390000|2024-08-21 04:43:10|338.1|336.1|338.08|336.08|338.1|336.1|338.07|336.07|10
1724215400000|2024-08-21 04:43:20|338.09|336.09|338.11|336.11|338.11|336.11|338.09|336.09|3
1724215410000|2024-08-21 04:43:30|338.12|336.12|338.1|336.1|338.12|336.12|338.1|336.1|3
1724215420000|2024-08-21 04:43:40|338.09|336.09|338.1|336.1|338.1|336.1|338.07|336.07|4
1724215440000|2024-08-21 04:44:00|338.99|336.99|338.09|336.09|338.99|336.99|338.09|336.09|7
1724215450000|2024-08-21 04:44:10|338.1|336.1|338.09|336.09|338.1|336.1|338.09|336.09|2
1724215460000|2024-08-21 04:44:20|338.1|336.1|338.1|336.1|338.1|336.1|338.1|336.1|1
1724215480000|2024-08-21 04:44:40|338.09|336.09|337.96|335.96|338.1|336.1|337.96|335.96|6
1724215490000|2024-08-21 04:44:50|337.94|335.94|337.94|335.94|337.94|335.94|337.94|335.94|1
1724215500000|2024-08-21 04:45:00|337.87|335.87|337.82|335.82|337.87|335.87|337.81|335.81|6
1724215510000|2024-08-21 04:45:10|337.81|335.81|337.87|335.87|337.87|335.87|337.78|335.78|8
1724215520000|2024-08-21 04:45:20|337.86|335.86|337.89|335.89|337.91|335.91|337.83|335.83|13
1724215530000|2024-08-21 04:45:30|337.88|335.88|337.91|335.91|337.91|335.91|337.88|335.88|10
1724215540000|2024-08-21 04:45:40|337.9|335.9|337.88|335.88|337.91|335.91|337.88|335.88|7
1724215550000|2024-08-21 04:45:50|337.89|335.89|337.88|335.88|337.89|335.89|337.88|335.88|4
1724215560000|2024-08-21 04:46:00|337.85|335.85|337.84|335.84|337.85|335.85|337.81|335.81|5
1724215570000|2024-08-21 04:46:10|337.86|335.86|337.84|335.84|337.86|335.86|337.84|335.84|8
1724215580000|2024-08-21 04:46:20|337.85|335.85|337.84|335.84|337.85|335.85|337.84|335.84|2
1724215590000|2024-08-21 04:46:30|337.85|335.85|337.87|335.87|337.87|335.87|337.84|335.84|9
1724215600000|2024-08-21 04:46:40|337.86|335.86|337.87|335.87|337.87|335.87|337.86|335.86|2
1724215610000|2024-08-21 04:46:50|337.86|335.86|337.86|335.86|337.87|335.87|337.86|335.86|7
1724215620000|2024-08-21 04:47:00|337.8|335.8|337.8|335.8|337.82|335.82|337.78|335.78|7
1724215630000|2024-08-21 04:47:10|337.79|335.79|337.69|335.69|337.8|335.8|337.69|335.69|12
1724215640000|2024-08-21 04:47:20|337.72|335.72|337.74|335.74|337.75|335.75|337.72|335.72|7
1724215650000|2024-08-21 04:47:30|337.75|335.75|337.74|335.74|337.79|335.79|337.74|335.74|7
1724215660000|2024-08-21 04:47:40|337.72|335.72|337.74|335.74|337.74|335.74|337.7|335.7|13
1724215700000|2024-08-21 04:48:20|337.75|335.75|337.74|335.74|337.76|335.76|337.74|335.74|10
1724215710000|2024-08-21 04:48:30|337.69|335.69|337.67|335.67|337.69|335.69|337.64|335.64|5
1724215720000|2024-08-21 04:48:40|337.65|335.65|337.77|335.77|337.77|335.77|337.65|335.65|12
1724215730000|2024-08-21 04:48:50|337.78|335.78|337.81|335.81|337.81|335.81|337.78|335.78|3
1724215740000|2024-08-21 04:49:00|337.86|335.86|337.93|335.93|337.96|335.96|337.86|335.86|11
1724215750000|2024-08-21 04:49:10|337.92|335.92|338.01|336.01|338.01|336.01|337.92|335.92|7
1724215760000|2024-08-21 04:49:20|338.05|336.05|338.06|336.06|338.97|336.97|338.04|336.04|7
1724215790000|2024-08-21 04:49:50|337.98|335.98|337.97|335.97|337.98|335.98|337.94|335.94|4
1724215800000|2024-08-21 04:50:00|337.95|335.95|338.06|336.06|338.97|336.97|337.95|335.95|7
1724215860000|2024-08-21 04:51:00|338|336|337.97|335.97|338|336|337.97|335.97|5
1724215870000|2024-08-21 04:51:10|337.98|335.98|338|336|338|336|337.98|335.98|2
1724215880000|2024-08-21 04:51:20|337.99|335.99|337.96|335.96|337.99|335.99|337.96|335.96|8
1724215890000|2024-08-21 04:51:30|337.97|335.97|337.96|335.96|337.97|335.97|337.96|335.96|2
1724215900000|2024-08-21 04:51:40|338|336|337.99|335.99|338.04|336.04|337.99|335.99|15
1724215910000|2024-08-21 04:51:50|338.03|336.03|338.03|336.03|338.06|336.06|338.03|336.03|5
1724215920000|2024-08-21 04:52:00|338.06|336.06|338.09|336.09|338.1|336.1|338.06|336.06|7
1724215930000|2024-08-21 04:52:10|338.07|336.07|338.06|336.06|338.08|336.08|338.06|336.06|4
1724215940000|2024-08-21 04:52:20|338.97|336.97|338.1|336.1|338.97|336.97|338.06|336.06|3
1724215950000|2024-08-21 04:52:30|338.09|336.09|338.16|336.16|338.17|336.17|338.09|336.09|9
1724215960000|2024-08-21 04:52:40|338.18|336.18|338.24|336.24|339.04|337.04|338.16|336.16|14
1724215970000|2024-08-21 04:52:50|338.26|336.26|338.26|336.26|338.28|336.28|338.25|336.25|10
1724215980000|2024-08-21 04:53:00|338.19|336.19|338.17|336.17|338.19|336.19|338.17|336.17|4
1724215990000|2024-08-21 04:53:10|338.18|336.18|338.2|336.2|338.2|336.2|338.18|336.18|3
1724216000000|2024-08-21 04:53:20|338.22|336.22|338.27|336.27|338.27|336.27|338.22|336.22|7
1724216010000|2024-08-21 04:53:30|338.26|336.26|338.21|336.21|339.07|337.07|338.19|336.19|5
1724216020000|2024-08-21 04:53:40|338.17|336.17|338.13|336.13|338.17|336.17|338.13|336.13|3
1724216030000|2024-08-21 04:53:50|338.14|336.14|338.08|336.08|338.14|336.14|338.08|336.08|5
1724216040000|2024-08-21 04:54:00|338.07|336.07|338.1|336.1|338.17|336.17|338.04|336.04|10
1724216050000|2024-08-21 04:54:10|338.13|336.13|338.04|336.04|338.13|336.13|338.04|336.04|5
1724216060000|2024-08-21 04:54:20|338.05|336.05|337.99|335.99|338.08|336.08|337.96|335.96|15
1724216070000|2024-08-21 04:54:30|338|336|337.99|335.99|338|336|337.96|335.96|6
1724216080000|2024-08-21 04:54:40|337.96|335.96|337.93|335.93|338|336|337.92|335.92|9
1724216090000|2024-08-21 04:54:50|337.92|335.92|337.94|335.94|337.94|335.94|337.92|335.92|7
1724216100000|2024-08-21 04:55:00|337.93|335.93|337.95|335.95|337.98|335.98|337.93|335.93|4
1724216110000|2024-08-21 04:55:10|337.98|335.98|337.99|335.99|337.99|335.99|337.96|335.96|4
1724216120000|2024-08-21 04:55:20|337.96|335.96|337.99|335.99|337.99|335.99|337.96|335.96|4
1724216130000|2024-08-21 04:55:30|338.02|336.02|338.03|336.03|338.04|336.04|338.02|336.02|3
1724216140000|2024-08-21 04:55:40|338.05|336.05|338.09|336.09|338.09|336.09|338.03|336.03|12
1724216150000|2024-08-21 04:55:50|338.07|336.07|338.08|336.08|338.09|336.09|338.07|336.07|3
1724216160000|2024-08-21 04:56:00|338.09|336.09|338.08|336.08|338.11|336.11|338.07|336.07|16
1724216170000|2024-08-21 04:56:10|338.09|336.09|338.09|336.09|338.09|336.09|338.09|336.09|1
1724216180000|2024-08-21 04:56:20|338.11|336.11|338.11|336.11|338.11|336.11|338.11|336.11|1
1724216190000|2024-08-21 04:56:30|338.1|336.1|338.08|336.08|338.11|336.11|338.07|336.07|5
1724216200000|2024-08-21 04:56:40|338.07|336.07|338.09|336.09|338.1|336.1|338.07|336.07|5
1724216220000|2024-08-21 04:57:00|338.13|336.13|338.22|336.22|338.22|336.22|338.13|336.13|5
1724216240000|2024-08-21 04:57:20|338.18|336.18|338.21|336.21|338.21|336.21|338.17|336.17|10
1724216250000|2024-08-21 04:57:30|338.22|336.22|338.23|336.23|338.24|336.24|338.21|336.21|12
1724216260000|2024-08-21 04:57:40|338.21|336.21|338.22|336.22|338.24|336.24|338.21|336.21|10
1724216270000|2024-08-21 04:57:50|338.21|336.21|338.21|336.21|338.21|336.21|338.21|336.21|1
1724216290000|2024-08-21 04:58:10|338.16|336.16|338.18|336.18|338.18|336.18|338.16|336.16|4
1724216300000|2024-08-21 04:58:20|338.19|336.19|338.18|336.18|338.19|336.19|338.18|336.18|2
1724216310000|2024-08-21 04:58:30|338.17|336.17|338.18|336.18|338.18|336.18|338.17|336.17|2
1724216320000|2024-08-21 04:58:40|338.15|336.15|338.08|336.08|338.15|336.15|338.06|336.06|7
1724216330000|2024-08-21 04:58:50|338.06|336.06|337.99|335.99|338.06|336.06|337.99|335.99|7
1724216340000|2024-08-21 04:59:00|338.01|336.01|337.98|335.98|338.01|336.01|337.98|335.98|3
1724216350000|2024-08-21 04:59:10|337.99|335.99|337.98|335.98|337.99|335.99|337.98|335.98|4
1724216360000|2024-08-21 04:59:20|337.99|335.99|338.05|336.05|338.08|336.08|337.98|335.98|13
1724216370000|2024-08-21 04:59:30|338.08|336.08|338.19|336.19|338.19|336.19|338.05|336.05|5
1724216380000|2024-08-21 04:59:40|338.15|336.15|338.16|336.16|338.18|336.18|338.15|336.15|10
1724216390000|2024-08-21 04:59:50|338.18|336.18|338.18|336.18|338.18|336.18|338.13|336.13|5
1724216410000|2024-08-21 05:00:10|338.21|336.21|338.2|336.2|338.26|336.26|338.17|336.17|11
1724216420000|2024-08-21 05:00:20|338.21|336.21|338.22|336.22|338.25|336.25|338.21|336.21|10
1724216430000|2024-08-21 05:00:30|338.17|336.17|338.18|336.18|338.18|336.18|338.16|336.16|5
1724216440000|2024-08-21 05:00:40|338.15|336.15|338.09|336.09|338.18|336.18|338.09|336.09|8
1724216450000|2024-08-21 05:00:50|338.1|336.1|338.15|336.15|338.15|336.15|338.1|336.1|11
1724216460000|2024-08-21 05:01:00|338.13|336.13|338.19|336.19|338.2|336.2|338.13|336.13|18
1724216470000|2024-08-21 05:01:10|338.2|336.2|338.27|336.27|339.09|337.09|338.2|336.2|5
1724216480000|2024-08-21 05:01:20|338.28|336.28|338.26|336.26|338.28|336.28|338.26|336.26|12
1724216490000|2024-08-21 05:01:30|338.27|336.27|338.27|336.27|338.31|336.31|338.26|336.26|10
1724216500000|2024-08-21 05:01:40|338.26|336.26|338.3|336.3|338.33|336.33|338.26|336.26|13
1724216510000|2024-08-21 05:01:50|338.32|336.32|338.31|336.31|338.32|336.32|338.3|336.3|6
1724216520000|2024-08-21 05:02:00|338.37|336.37|338.38|336.38|339.13|337.13|338.33|336.33|10
1724216530000|2024-08-21 05:02:10|338.37|336.37|338.37|336.37|338.38|336.38|338.32|336.32|8
1724216540000|2024-08-21 05:02:20|338.34|336.34|338.36|336.36|338.38|336.38|338.34|336.34|9
1724216550000|2024-08-21 05:02:30|338.33|336.33|338.3|336.3|338.33|336.33|338.3|336.3|4
1724216570000|2024-08-21 05:02:50|338.31|336.31|338.3|336.3|338.31|336.31|338.3|336.3|2
1724216590000|2024-08-21 05:03:10|338.31|336.31|338.31|336.31|338.31|336.31|338.3|336.3|3
1724216600000|2024-08-21 05:03:20|338.3|336.3|338.34|336.34|338.34|336.34|338.3|336.3|5
1724216610000|2024-08-21 05:03:30|338.32|336.32|338.34|336.34|338.35|336.35|338.32|336.32|8
1724216620000|2024-08-21 05:03:40|338.33|336.33|338.36|336.36|338.36|336.36|338.32|336.32|7
1724216630000|2024-08-21 05:03:50|338.33|336.33|338.33|336.33|338.36|336.36|338.32|336.32|6
1724216640000|2024-08-21 05:04:00|338.31|336.31|338.31|336.31|338.31|336.31|338.31|336.31|1
1724216650000|2024-08-21 05:04:10|338.32|336.32|338.32|336.32|338.34|336.34|338.31|336.31|7
1724216660000|2024-08-21 05:04:20|338.31|336.31|338.19|336.19|338.31|336.31|338.19|336.19|5
1724216680000|2024-08-21 05:04:40|338.16|336.16|338.17|336.17|338.17|336.17|338.14|336.14|4
1724216690000|2024-08-21 05:04:50|338.13|336.13|338.16|336.16|338.16|336.16|338.12|336.12|3
1724216700000|2024-08-21 05:05:00|338.15|336.15|338.15|336.15|338.15|336.15|338.15|336.15|1
1724216710000|2024-08-21 05:05:10|338.14|336.14|338.17|336.17|338.17|336.17|338.14|336.14|2
1724216720000|2024-08-21 05:05:20|338.19|336.19|338.19|336.19|338.19|336.19|338.19|336.19|1
1724216750000|2024-08-21 05:05:50|338.21|336.21|338.27|336.27|338.27|336.27|338.21|336.21|5
1724216760000|2024-08-21 05:06:00|338.28|336.28|338.29|336.29|338.33|336.33|338.26|336.26|17
1724216770000|2024-08-21 05:06:10|338.31|336.31|338.28|336.28|338.31|336.31|338.24|336.24|8
1724216780000|2024-08-21 05:06:20|338.29|336.29|338.28|336.28|338.29|336.29|338.26|336.26|7
1724216790000|2024-08-21 05:06:30|338.29|336.29|338.31|336.31|338.31|336.31|338.29|336.29|3
1724216800000|2024-08-21 05:06:40|338.3|336.3|338.29|336.29|338.3|336.3|338.27|336.27|6
1724216810000|2024-08-21 05:06:50|338.3|336.3|338.27|336.27|338.3|336.3|338.27|336.27|3
1724216820000|2024-08-21 05:07:00|338.24|336.24|338.22|336.22|338.25|336.25|338.21|336.21|10
1724216850000|2024-08-21 05:07:30|338.19|336.19|338.19|336.19|338.19|336.19|338.19|336.19|1
1724216860000|2024-08-21 05:07:40|338.18|336.18|338.17|336.17|338.19|336.19|338.17|336.17|3
1724216870000|2024-08-21 05:07:50|338.16|336.16|338.15|336.15|338.16|336.16|338.15|336.15|2
1724216890000|2024-08-21 05:08:10|338.19|336.19|338.03|336.03|338.19|336.19|338.02|336.02|6
1724216900000|2024-08-21 05:08:20|338.04|336.04|338.04|336.04|338.05|336.05|338.03|336.03|15
1724216910000|2024-08-21 05:08:30|338.03|336.03|337.95|335.95|338.04|336.04|337.93|335.93|14
1724216920000|2024-08-21 05:08:40|337.94|335.94|337.91|335.91|337.94|335.94|337.9|335.9|5
1724216930000|2024-08-21 05:08:50|337.9|335.9|337.91|335.91|337.91|335.91|337.9|335.9|6
1724216940000|2024-08-21 05:09:00|337.93|335.93|337.93|335.93|337.94|335.94|337.91|335.91|8
1724216950000|2024-08-21 05:09:10|337.94|335.94|337.95|335.95|337.95|335.95|337.92|335.92|10
1724216960000|2024-08-21 05:09:20|337.96|335.96|337.97|335.97|337.97|335.97|337.95|335.95|9
1724216970000|2024-08-21 05:09:30|337.96|335.96|337.96|335.96|337.96|335.96|337.96|335.96|1
1724216980000|2024-08-21 05:09:40|337.94|335.94|337.96|335.96|337.96|335.96|337.94|335.94|5
1724216990000|2024-08-21 05:09:50|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|1
1724217000000|2024-08-21 05:10:00|337.98|335.98|338.08|336.08|338.08|336.08|337.98|335.98|11
1724217010000|2024-08-21 05:10:10|338.07|336.07|338.09|336.09|338.1|336.1|338.07|336.07|10
1724217020000|2024-08-21 05:10:20|338.1|336.1|338.11|336.11|338.11|336.11|338.1|336.1|2
1724217030000|2024-08-21 05:10:30|338.13|336.13|338.17|336.17|338.19|336.19|338.13|336.13|7
1724217040000|2024-08-21 05:10:40|338.18|336.18|338.19|336.19|338.19|336.19|338.17|336.17|8
1724217050000|2024-08-21 05:10:50|338.18|336.18|338.19|336.19|338.19|336.19|338.18|336.18|2
1724217060000|2024-08-21 05:11:00|338.18|336.18|338.18|336.18|338.2|336.2|338.18|336.18|7
1724217070000|2024-08-21 05:11:10|338.19|336.19|338.2|336.2|338.2|336.2|338.18|336.18|14
1724217080000|2024-08-21 05:11:20|338.21|336.21|338.26|336.26|338.27|336.27|338.21|336.21|6
1724217090000|2024-08-21 05:11:30|338.27|336.27|338.32|336.32|338.33|336.33|338.27|336.27|9
1724217100000|2024-08-21 05:11:40|338.31|336.31|338.31|336.31|338.31|336.31|338.31|336.31|1
1724217130000|2024-08-21 05:12:10|338.33|336.33|338.31|336.31|338.33|336.33|338.31|336.31|8
1724217140000|2024-08-21 05:12:20|338.32|336.32|338.32|336.32|338.32|336.32|338.32|336.32|1
1724217150000|2024-08-21 05:12:30|338.31|336.31|338.2|336.2|338.31|336.31|338.2|336.2|2
1724217160000|2024-08-21 05:12:40|338.19|336.19|338.25|336.25|338.26|336.26|338.19|336.19|4
1724217170000|2024-08-21 05:12:50|338.23|336.23|338.22|336.22|338.23|336.23|338.22|336.22|4
1724217180000|2024-08-21 05:13:00|338.21|336.21|338.19|336.19|338.21|336.21|338.17|336.17|5
1724217190000|2024-08-21 05:13:10|338.17|336.17|338.02|336.02|338.17|336.17|338.01|336.01|6
1724217200000|2024-08-21 05:13:20|338.01|336.01|338.03|336.03|338.03|336.03|338|336|6
1724217210000|2024-08-21 05:13:30|338.02|336.02|338.03|336.03|338.03|336.03|338.02|336.02|4
1724217220000|2024-08-21 05:13:40|338.05|336.05|338.06|336.06|338.08|336.08|338.04|336.04|6
1724217230000|2024-08-21 05:13:50|338.05|336.05|338.06|336.06|338.08|336.08|338.05|336.05|9
1724217240000|2024-08-21 05:14:00|338.05|336.05|338.05|336.05|338.06|336.06|338.05|336.05|3
1724217250000|2024-08-21 05:14:10|338.06|336.06|338.15|336.15|338.15|336.15|338.05|336.05|5
1724217260000|2024-08-21 05:14:20|338.16|336.16|338.09|336.09|338.16|336.16|338.09|336.09|7
1724217270000|2024-08-21 05:14:30|338.1|336.1|338.09|336.09|338.1|336.1|338.07|336.07|5
1724217280000|2024-08-21 05:14:40|338.06|336.06|338.07|336.07|338.08|336.08|338.06|336.06|8
1724217290000|2024-08-21 05:14:50|338.08|336.08|338.08|336.08|338.08|336.08|338.07|336.07|9
1724217300000|2024-08-21 05:15:00|338.07|336.07|338.06|336.06|338.11|336.11|338.06|336.06|12
1724217310000|2024-08-21 05:15:10|338.07|336.07|338.06|336.06|338.12|336.12|338.06|336.06|6
1724217320000|2024-08-21 05:15:20|338.05|336.05|338.03|336.03|338.05|336.05|338.01|336.01|8
1724217330000|2024-08-21 05:15:30|338.01|336.01|337.96|335.96|338.03|336.03|337.96|335.96|5
1724217340000|2024-08-21 05:15:40|337.89|335.89|337.91|335.91|337.92|335.92|337.89|335.89|10
1724217350000|2024-08-21 05:15:50|337.92|335.92|337.82|335.82|337.92|335.92|337.82|335.82|8
1724217360000|2024-08-21 05:16:00|337.81|335.81|337.88|335.88|337.9|335.9|337.81|335.81|14
1724217370000|2024-08-21 05:16:10|337.89|335.89|337.9|335.9|337.91|335.91|337.87|335.87|7
1724217380000|2024-08-21 05:16:20|337.91|335.91|337.94|335.94|337.96|335.96|337.91|335.91|6
1724217390000|2024-08-21 05:16:30|337.93|335.93|337.96|335.96|337.96|335.96|337.93|335.93|4
1724217400000|2024-08-21 05:16:40|337.95|335.95|337.94|335.94|337.96|335.96|337.94|335.94|14
1724217410000|2024-08-21 05:16:50|337.92|335.92|337.86|335.86|337.94|335.94|337.86|335.86|8
1724217420000|2024-08-21 05:17:00|337.85|335.85|337.78|335.78|337.85|335.85|337.78|335.78|11
1724217430000|2024-08-21 05:17:10|337.77|335.77|337.73|335.73|337.78|335.78|337.73|335.73|8
1724217440000|2024-08-21 05:17:20|337.72|335.72|337.69|335.69|337.72|335.72|337.69|335.69|10
1724217450000|2024-08-21 05:17:30|337.67|335.67|337.67|335.67|337.67|335.67|337.67|335.67|1
1724217460000|2024-08-21 05:17:40|337.68|335.68|337.69|335.69|337.7|335.7|337.67|335.67|8
1724217470000|2024-08-21 05:17:50|337.67|335.67|337.8|335.8|337.81|335.81|337.67|335.67|8
1724217480000|2024-08-21 05:18:00|337.83|335.83|337.79|335.79|337.83|335.83|337.79|335.79|5
1724217490000|2024-08-21 05:18:10|337.8|335.8|337.81|335.81|337.81|335.81|337.77|335.77|16
1724217500000|2024-08-21 05:18:20|337.8|335.8|337.78|335.78|337.8|335.8|337.77|335.77|7
1724217520000|2024-08-21 05:18:40|337.82|335.82|337.83|335.83|337.83|335.83|337.81|335.81|6
1724217530000|2024-08-21 05:18:50|337.82|335.82|337.87|335.87|337.87|335.87|337.82|335.82|6
1724217540000|2024-08-21 05:19:00|337.88|335.88|337.87|335.87|337.89|335.89|337.86|335.86|8
1724217550000|2024-08-21 05:19:10|337.86|335.86|337.87|335.87|337.87|335.87|337.86|335.86|6
1724217560000|2024-08-21 05:19:20|337.89|335.89|337.89|335.89|337.9|335.9|337.88|335.88|7
1724217570000|2024-08-21 05:19:30|337.9|335.9|337.89|335.89|337.9|335.9|337.89|335.89|2
1724217580000|2024-08-21 05:19:40|337.9|335.9|337.91|335.91|337.91|335.91|337.89|335.89|5
1724217590000|2024-08-21 05:19:50|337.92|335.92|338.07|336.07|338.1|336.1|337.92|335.92|11
1724217600000|2024-08-21 05:20:00|338.09|336.09|338.11|336.11|338.15|336.15|338.09|336.09|6
1724217610000|2024-08-21 05:20:10|338.12|336.12|338.1|336.1|338.12|336.12|338.09|336.09|5
1724217620000|2024-08-21 05:20:20|338.09|336.09|338|336|338.09|336.09|338|336|4
1724217630000|2024-08-21 05:20:30|337.98|335.98|337.97|335.97|337.98|335.98|337.97|335.97|2
1724217640000|2024-08-21 05:20:40|337.95|335.95|337.97|335.97|337.97|335.97|337.95|335.95|3
1724217650000|2024-08-21 05:20:50|337.96|335.96|337.96|335.96|337.96|335.96|337.92|335.92|7
1724217660000|2024-08-21 05:21:00|337.98|335.98|337.93|335.93|337.98|335.98|337.93|335.93|10
1724217670000|2024-08-21 05:21:10|337.94|335.94|337.92|335.92|337.94|335.94|337.92|335.92|10
1724217680000|2024-08-21 05:21:20|337.94|335.94|337.94|335.94|337.95|335.95|337.92|335.92|11
1724217690000|2024-08-21 05:21:30|337.95|335.95|337.94|335.94|337.98|335.98|337.94|335.94|12
1724217700000|2024-08-21 05:21:40|337.95|335.95|337.95|335.95|337.96|335.96|337.94|335.94|7
1724217710000|2024-08-21 05:21:50|337.94|335.94|337.95|335.95|337.96|335.96|337.94|335.94|6
1724217720000|2024-08-21 05:22:00|337.94|335.94|337.92|335.92|337.95|335.95|337.92|335.92|11
1724217730000|2024-08-21 05:22:10|337.9|335.9|337.88|335.88|337.9|335.9|337.82|335.82|14
1724217740000|2024-08-21 05:22:20|337.87|335.87|337.86|335.86|337.87|335.87|337.85|335.85|7
1724217750000|2024-08-21 05:22:30|337.85|335.85|337.82|335.82|337.86|335.86|337.78|335.78|15
1724217760000|2024-08-21 05:22:40|337.87|335.87|337.88|335.88|337.88|335.88|337.86|335.86|7
1724217770000|2024-08-21 05:22:50|337.92|335.92|337.92|335.92|337.93|335.93|337.91|335.91|9
1724217780000|2024-08-21 05:23:00|337.93|335.93|337.91|335.91|337.95|335.95|337.91|335.91|8
1724217790000|2024-08-21 05:23:10|337.87|335.87|337.88|335.88|337.9|335.9|337.87|335.87|10
1724217800000|2024-08-21 05:23:20|337.89|335.89|337.88|335.88|337.89|335.89|337.88|335.88|2
1724217810000|2024-08-21 05:23:30|337.89|335.89|337.88|335.88|337.9|335.9|337.88|335.88|4
1724217820000|2024-08-21 05:23:40|337.89|335.89|337.88|335.88|337.89|335.89|337.88|335.88|2
1724217830000|2024-08-21 05:23:50|337.87|335.87|337.87|335.87|337.87|335.87|337.87|335.87|1
1724217850000|2024-08-21 05:24:10|337.89|335.89|337.91|335.91|337.92|335.92|337.88|335.88|8
1724217860000|2024-08-21 05:24:20|337.9|335.9|337.91|335.91|337.91|335.91|337.9|335.9|4
1724217870000|2024-08-21 05:24:30|337.9|335.9|337.9|335.9|337.91|335.91|337.9|335.9|7
1724217880000|2024-08-21 05:24:40|337.91|335.91|337.89|335.89|337.92|335.92|337.89|335.89|7
1724217890000|2024-08-21 05:24:50|337.9|335.9|337.87|335.87|337.9|335.9|337.87|335.87|4
1724217900000|2024-08-21 05:25:00|337.88|335.88|337.91|335.91|337.91|335.91|337.88|335.88|5
1724217910000|2024-08-21 05:25:10|337.92|335.92|337.91|335.91|337.92|335.92|337.9|335.9|6
1724217920000|2024-08-21 05:25:20|337.92|335.92|337.91|335.91|337.95|335.95|337.91|335.91|11
1724217930000|2024-08-21 05:25:30|337.9|335.9|337.9|335.9|337.9|335.9|337.88|335.88|10
1724217940000|2024-08-21 05:25:40|337.92|335.92|337.89|335.89|337.92|335.92|337.89|335.89|12
1724217950000|2024-08-21 05:25:50|337.91|335.91|337.91|335.91|337.91|335.91|337.9|335.9|7
1724217960000|2024-08-21 05:26:00|337.9|335.9|337.89|335.89|337.9|335.9|337.89|335.89|2
1724217970000|2024-08-21 05:26:10|337.87|335.87|337.87|335.87|337.87|335.87|337.87|335.87|1
1724217990000|2024-08-21 05:26:30|337.88|335.88|337.87|335.87|337.89|335.89|337.87|335.87|4
1724218010000|2024-08-21 05:26:50|337.86|335.86|337.85|335.85|337.86|335.86|337.85|335.85|2
1724218030000|2024-08-21 05:27:10|337.87|335.87|337.86|335.86|337.87|335.87|337.86|335.86|2
1724218040000|2024-08-21 05:27:20|337.85|335.85|337.85|335.85|337.85|335.85|337.85|335.85|1
1724218050000|2024-08-21 05:27:30|337.86|335.86|337.86|335.86|337.86|335.86|337.86|335.86|1
1724218060000|2024-08-21 05:27:40|337.85|335.85|337.85|335.85|337.85|335.85|337.85|335.85|1
1724218070000|2024-08-21 05:27:50|337.84|335.84|337.84|335.84|337.84|335.84|337.84|335.84|1
1724218080000|2024-08-21 05:28:00|337.86|335.86|337.86|335.86|337.86|335.86|337.86|335.86|1
1724218090000|2024-08-21 05:28:10|337.85|335.85|337.84|335.84|337.86|335.86|337.81|335.81|6
1724218110000|2024-08-21 05:28:30|337.83|335.83|337.81|335.81|337.83|335.83|337.81|335.81|3
1724218130000|2024-08-21 05:28:50|337.8|335.8|337.8|335.8|337.8|335.8|337.8|335.8|1
1724218140000|2024-08-21 05:29:00|337.82|335.82|337.81|335.81|337.82|335.82|337.81|335.81|2
1724218190000|2024-08-21 05:29:50|337.8|335.8|337.8|335.8|337.8|335.8|337.8|335.8|1
1724218200000|2024-08-21 05:30:00|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|1
1724218210000|2024-08-21 05:30:10|337.7|335.7|337.62|335.62|337.7|335.7|337.62|335.62|13
1724218220000|2024-08-21 05:30:20|337.61|335.61|337.49|335.49|337.61|335.61|337.49|335.49|8
1724218230000|2024-08-21 05:30:30|337.48|335.48|337.49|335.49|337.49|335.49|337.48|335.48|2
1724218240000|2024-08-21 05:30:40|337.48|335.48|337.48|335.48|337.48|335.48|337.48|335.48|1
1724218250000|2024-08-21 05:30:50|337.49|335.49|337.48|335.48|337.49|335.49|337.48|335.48|2
1724218260000|2024-08-21 05:31:00|337.49|335.49|337.59|335.59|337.59|335.59|337.49|335.49|4
1724218270000|2024-08-21 05:31:10|337.73|335.73|337.75|335.75|337.75|335.75|337.73|335.73|2
1724218280000|2024-08-21 05:31:20|337.74|335.74|337.74|335.74|337.74|335.74|337.73|335.73|3
1724218290000|2024-08-21 05:31:30|337.75|335.75|337.88|335.88|337.89|335.89|337.75|335.75|7
1724218300000|2024-08-21 05:31:40|337.89|335.89|337.89|335.89|337.94|335.94|337.89|335.89|6
1724218310000|2024-08-21 05:31:50|337.9|335.9|337.96|335.96|337.96|335.96|337.89|335.89|7
1724218320000|2024-08-21 05:32:00|337.99|335.99|337.98|335.98|338.01|336.01|337.98|335.98|15
1724218330000|2024-08-21 05:32:10|337.99|335.99|338|336|338|336|337.98|335.98|4
1724218340000|2024-08-21 05:32:20|337.99|335.99|337.99|335.99|337.99|335.99|337.99|335.99|1
1724218350000|2024-08-21 05:32:30|338|336|337.99|335.99|338.96|336.96|337.98|335.98|8
1724218360000|2024-08-21 05:32:40|337.98|335.98|337.98|335.98|338.96|336.96|337.98|335.98|14
1724218370000|2024-08-21 05:32:50|337.99|335.99|337.95|335.95|338|336|337.92|335.92|12
1724218380000|2024-08-21 05:33:00|337.98|335.98|337.89|335.89|338.02|336.02|337.89|335.89|11
1724218390000|2024-08-21 05:33:10|337.87|335.87|337.8|335.8|337.87|335.87|337.8|335.8|10
1724218400000|2024-08-21 05:33:20|337.82|335.82|337.82|335.82|337.82|335.82|337.81|335.81|5
1724218410000|2024-08-21 05:33:30|337.83|335.83|337.88|335.88|337.88|335.88|337.82|335.82|8
1724218420000|2024-08-21 05:33:40|337.89|335.89|337.85|335.85|337.89|335.89|337.84|335.84|9
1724218430000|2024-08-21 05:33:50|337.84|335.84|337.8|335.8|337.85|335.85|337.8|335.8|5
1724218440000|2024-08-21 05:34:00|337.81|335.81|337.78|335.78|337.81|335.81|337.78|335.78|6
1724218490000|2024-08-21 05:34:50|337.79|335.79|337.81|335.81|337.81|335.81|337.79|335.79|2
1724218500000|2024-08-21 05:35:00|337.84|335.84|337.82|335.82|337.84|335.84|337.8|335.8|10
1724218510000|2024-08-21 05:35:10|337.83|335.83|337.84|335.84|337.84|335.84|337.82|335.82|8
1724218520000|2024-08-21 05:35:20|337.86|335.86|337.9|335.9|337.9|335.9|337.86|335.86|5
1724218530000|2024-08-21 05:35:30|338.14|336.14|338.14|336.14|338.15|336.15|338.12|336.12|10
1724218550000|2024-08-21 05:35:50|338.15|336.15|338.15|336.15|338.15|336.15|338.13|336.13|9
1724218560000|2024-08-21 05:36:00|338.16|336.16|338.14|336.14|339.03|337.03|338.14|336.14|9
1724218570000|2024-08-21 05:36:10|338.18|336.18|338.16|336.16|338.19|336.19|338.15|336.15|5
1724218580000|2024-08-21 05:36:20|338.15|336.15|338.17|336.17|338.19|336.19|338.15|336.15|6
1724218590000|2024-08-21 05:36:30|338.18|336.18|338.19|336.19|338.2|336.2|338.17|336.17|8
1724218600000|2024-08-21 05:36:40|338.2|336.2|338.13|336.13|338.2|336.2|338.12|336.12|15
1724218610000|2024-08-21 05:36:50|338.12|336.12|338.09|336.09|338.13|336.13|338.02|336.02|11
1724218620000|2024-08-21 05:37:00|338.1|336.1|338.05|336.05|338.1|336.1|338.05|336.05|14
1724218630000|2024-08-21 05:37:10|338.06|336.06|338.09|336.09|338.99|336.99|338.05|336.05|9
1724218640000|2024-08-21 05:37:20|338.11|336.11|338.1|336.1|338.12|336.12|338.08|336.08|10
1724218650000|2024-08-21 05:37:30|338.09|336.09|338.14|336.14|338.14|336.14|338.09|336.09|13
1724218660000|2024-08-21 05:37:40|339.03|337.03|338.2|336.2|339.03|337.03|338.18|336.18|8
1724218670000|2024-08-21 05:37:50|338.19|336.19|338.18|336.18|338.2|336.2|338.18|336.18|4
1724218680000|2024-08-21 05:38:00|338.17|336.17|338.08|336.08|338.2|336.2|338.07|336.07|14
1724218690000|2024-08-21 05:38:10|338.07|336.07|338.07|336.07|338.08|336.08|338.07|336.07|3
1724218700000|2024-08-21 05:38:20|338.08|336.08|338.1|336.1|338.11|336.11|338.07|336.07|10
1724218710000|2024-08-21 05:38:30|338.09|336.09|338.09|336.09|338.09|336.09|338.09|336.09|1
1724218720000|2024-08-21 05:38:40|338.11|336.11|338.07|336.07|338.11|336.11|338.06|336.06|11
1724218730000|2024-08-21 05:38:50|338.06|336.06|338.06|336.06|338.08|336.08|338.06|336.06|9
1724218740000|2024-08-21 05:39:00|338.07|336.07|338.03|336.03|338.07|336.07|338.02|336.02|9
1724218750000|2024-08-21 05:39:10|338.02|336.02|337.94|335.94|338.02|336.02|337.94|335.94|7
1724218760000|2024-08-21 05:39:20|337.93|335.93|337.94|335.94|337.95|335.95|337.93|335.93|6
1724218770000|2024-08-21 05:39:30|337.93|335.93|337.87|335.87|337.93|335.93|337.87|335.87|6
1724218780000|2024-08-21 05:39:40|337.86|335.86|337.75|335.75|337.86|335.86|337.72|335.72|10
1724218790000|2024-08-21 05:39:50|337.72|335.72|337.69|335.69|337.73|335.73|337.69|335.69|6
1724218800000|2024-08-21 05:40:00|337.73|335.73|337.75|335.75|337.75|335.75|337.73|335.73|3
1724218810000|2024-08-21 05:40:10|337.74|335.74|337.75|335.75|337.76|335.76|337.74|335.74|4
1724218820000|2024-08-21 05:40:20|337.74|335.74|337.76|335.76|337.76|335.76|337.74|335.74|5
1724218830000|2024-08-21 05:40:30|337.77|335.77|337.75|335.75|337.77|335.77|337.75|335.75|4
1724218840000|2024-08-21 05:40:40|337.74|335.74|337.73|335.73|337.76|335.76|337.73|335.73|6
1724218850000|2024-08-21 05:40:50|337.71|335.71|337.71|335.71|337.71|335.71|337.69|335.69|3
1724218860000|2024-08-21 05:41:00|337.7|335.7|337.66|335.66|337.7|335.7|337.64|335.64|7
1724218870000|2024-08-21 05:41:10|337.65|335.65|337.65|335.65|337.65|335.65|337.65|335.65|1
1724218880000|2024-08-21 05:41:20|337.67|335.67|337.7|335.7|337.7|335.7|337.64|335.64|12
1724218890000|2024-08-21 05:41:30|337.69|335.69|337.69|335.69|337.7|335.7|337.67|335.67|13
1724218900000|2024-08-21 05:41:40|337.68|335.68|337.64|335.64|337.68|335.68|337.64|335.64|6
1724218910000|2024-08-21 05:41:50|337.62|335.62|337.65|335.65|337.65|335.65|337.62|335.62|2
1724218920000|2024-08-21 05:42:00|337.66|335.66|337.68|335.68|337.69|335.69|337.66|335.66|7
1724218930000|2024-08-21 05:42:10|337.67|335.67|337.68|335.68|337.69|335.69|337.65|335.65|13
1724218940000|2024-08-21 05:42:20|337.67|335.67|337.69|335.69|337.69|335.69|337.66|335.66|6
1724218950000|2024-08-21 05:42:30|337.7|335.7|337.69|335.69|337.7|335.7|337.66|335.66|9
1724218960000|2024-08-21 05:42:40|337.7|335.7|337.69|335.69|337.7|335.7|337.68|335.68|8
1724218970000|2024-08-21 05:42:50|337.68|335.68|337.68|335.68|337.69|335.69|337.68|335.68|3
1724218980000|2024-08-21 05:43:00|337.63|335.63|337.64|335.64|337.66|335.66|337.63|335.63|6
1724218990000|2024-08-21 05:43:10|337.65|335.65|337.65|335.65|337.65|335.65|337.64|335.64|9
1724219000000|2024-08-21 05:43:20|337.64|335.64|337.65|335.65|337.65|335.65|337.64|335.64|2
1724219010000|2024-08-21 05:43:30|337.62|335.62|337.63|335.63|337.63|335.63|337.61|335.61|4
1724219020000|2024-08-21 05:43:40|337.61|335.61|337.59|335.59|337.61|335.61|337.57|335.57|10
1724219030000|2024-08-21 05:43:50|337.58|335.58|337.59|335.59|337.59|335.59|337.58|335.58|6
1724219040000|2024-08-21 05:44:00|337.58|335.58|337.56|335.56|337.59|335.59|337.55|335.55|8
1724219050000|2024-08-21 05:44:10|337.55|335.55|337.57|335.57|337.57|335.57|337.55|335.55|2
1724219060000|2024-08-21 05:44:20|337.55|335.55|337.47|335.47|337.55|335.55|337.47|335.47|4
1724219070000|2024-08-21 05:44:30|337.45|335.45|337.45|335.45|337.47|335.47|337.43|335.43|5
1724219080000|2024-08-21 05:44:40|337.43|335.43|337.42|335.42|337.43|335.43|337.42|335.42|2
1724219090000|2024-08-21 05:44:50|337.45|335.45|337.45|335.45|337.45|335.45|337.45|335.45|1
1724219100000|2024-08-21 05:45:00|337.46|335.46|337.46|335.46|337.46|335.46|337.46|335.46|1
1724219110000|2024-08-21 05:45:10|337.45|335.45|337.42|335.42|337.45|335.45|337.42|335.42|4
1724219120000|2024-08-21 05:45:20|337.43|335.43|337.44|335.44|337.44|335.44|337.42|335.42|3
1724219140000|2024-08-21 05:45:40|337.42|335.42|337.46|335.46|337.46|335.46|337.42|335.42|2
1724219150000|2024-08-21 05:45:50|337.48|335.48|337.48|335.48|337.48|335.48|337.48|335.48|1
1724219160000|2024-08-21 05:46:00|337.47|335.47|337.48|335.48|337.48|335.48|337.47|335.47|6
1724219180000|2024-08-21 05:46:20|337.49|335.49|337.54|335.54|337.54|335.54|337.49|335.49|2
1724219190000|2024-08-21 05:46:30|337.57|335.57|337.57|335.57|337.57|335.57|337.56|335.56|7
1724219200000|2024-08-21 05:46:40|337.6|335.6|337.63|335.63|337.66|335.66|337.6|335.6|11
1724219210000|2024-08-21 05:46:50|337.64|335.64|337.6|335.6|337.64|335.64|337.6|335.6|14
1724219220000|2024-08-21 05:47:00|337.59|335.59|337.61|335.61|337.61|335.61|337.58|335.58|11
1724219230000|2024-08-21 05:47:10|337.6|335.6|337.62|335.62|337.62|335.62|337.6|335.6|6
1724219240000|2024-08-21 05:47:20|337.61|335.61|337.49|335.49|337.64|335.64|337.49|335.49|13
1724219250000|2024-08-21 05:47:30|337.51|335.51|337.51|335.51|337.51|335.51|337.49|335.49|9
1724219260000|2024-08-21 05:47:40|337.54|335.54|337.54|335.54|337.56|335.56|337.52|335.52|7
1724219270000|2024-08-21 05:47:50|337.51|335.51|337.39|335.39|337.51|335.51|337.39|335.39|9
1724219380000|2024-08-21 05:49:40|337.46|335.46|337.46|335.46|337.46|335.46|337.46|335.46|1
1724219390000|2024-08-21 05:49:50|337.48|335.48|337.55|335.55|338.74|336.74|337.48|335.48|11
1724219400000|2024-08-21 05:50:00|337.56|335.56|337.62|335.62|337.67|335.67|337.56|335.56|6
1724219410000|2024-08-21 05:50:10|337.64|335.64|337.71|335.71|338.8|336.8|337.64|335.64|7
1724219420000|2024-08-21 05:50:20|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|1
1724219430000|2024-08-21 05:50:30|337.78|335.78|337.8|335.8|337.8|335.8|337.78|335.78|2
1724219450000|2024-08-21 05:50:50|338.84|336.84|337.8|335.8|338.84|336.84|337.8|335.8|2
1724219460000|2024-08-21 05:51:00|337.78|335.78|337.87|335.87|337.88|335.88|337.78|335.78|10
1724219470000|2024-08-21 05:51:10|337.83|335.83|337.86|335.86|338.87|336.87|337.83|335.83|4
1724219480000|2024-08-21 05:51:20|337.92|335.92|337.91|335.91|337.95|335.95|337.89|335.89|6
1724219490000|2024-08-21 05:51:30|337.92|335.92|337.99|335.99|337.99|335.99|337.92|335.92|10
1724219500000|2024-08-21 05:51:40|338|336|338.02|336.02|338.02|336.02|337.98|335.98|6
1724219510000|2024-08-21 05:51:50|337.99|335.99|337.92|335.92|337.99|335.99|337.91|335.91|9
1724219520000|2024-08-21 05:52:00|337.91|335.91|337.91|335.91|337.91|335.91|337.91|335.91|1
1724219530000|2024-08-21 05:52:10|337.9|335.9|337.85|335.85|337.9|335.9|337.85|335.85|8
1724219540000|2024-08-21 05:52:20|337.84|335.84|337.85|335.85|337.85|335.85|337.83|335.83|4
1724219560000|2024-08-21 05:52:40|338.86|336.86|337.85|335.85|338.86|336.86|337.85|335.85|2
1724219580000|2024-08-21 05:53:00|337.83|335.83|337.83|335.83|337.85|335.85|337.83|335.83|3
1724219600000|2024-08-21 05:53:20|337.85|335.85|337.85|335.85|337.85|335.85|337.83|335.83|5
1724219610000|2024-08-21 05:53:30|337.83|335.83|337.85|335.85|337.85|335.85|337.83|335.83|4
1724219620000|2024-08-21 05:53:40|337.9|335.9|337.94|335.94|337.94|335.94|337.9|335.9|8
1724219630000|2024-08-21 05:53:50|337.91|335.91|337.93|335.93|337.94|335.94|337.89|335.89|11
1724219640000|2024-08-21 05:54:00|337.97|335.97|337.89|335.89|337.97|335.97|337.89|335.89|10
1724219650000|2024-08-21 05:54:10|337.87|335.87|337.88|335.88|337.89|335.89|337.86|335.86|11
1724219660000|2024-08-21 05:54:20|337.86|335.86|337.86|335.86|337.87|335.87|337.86|335.86|3
1724219670000|2024-08-21 05:54:30|337.87|335.87|337.84|335.84|338.8|336.8|337.83|335.83|7
1724219680000|2024-08-21 05:54:40|337.82|335.82|337.85|335.85|337.85|335.85|337.79|335.79|9
1724219690000|2024-08-21 05:54:50|337.88|335.88|337.87|335.87|337.88|335.88|337.86|335.86|10
1724219700000|2024-08-21 05:55:00|337.86|335.86|337.75|335.75|337.86|335.86|337.75|335.75|9
1724219710000|2024-08-21 05:55:10|337.76|335.76|337.75|335.75|337.76|335.76|337.74|335.74|3
1724219720000|2024-08-21 05:55:20|337.74|335.74|337.7|335.7|337.74|335.74|337.7|335.7|4
1724219730000|2024-08-21 05:55:30|337.71|335.71|337.55|335.55|337.71|335.71|337.55|335.55|8
1724219740000|2024-08-21 05:55:40|337.57|335.57|337.65|335.65|337.65|335.65|337.57|335.57|2
1724219750000|2024-08-21 05:55:50|337.64|335.64|337.56|335.56|337.64|335.64|337.56|335.56|8
1724219760000|2024-08-21 05:56:00|337.54|335.54|337.55|335.55|337.55|335.55|337.53|335.53|5
1724219770000|2024-08-21 05:56:10|337.56|335.56|337.56|335.56|337.56|335.56|337.56|335.56|1
1724219790000|2024-08-21 05:56:30|337.55|335.55|337.56|335.56|337.56|335.56|337.55|335.55|2
1724219800000|2024-08-21 05:56:40|337.54|335.54|337.53|335.53|337.56|335.56|337.51|335.51|10
1724219810000|2024-08-21 05:56:50|337.55|335.55|337.52|335.52|337.55|335.55|337.51|335.51|5
1724219820000|2024-08-21 05:57:00|337.55|335.55|337.54|335.54|337.55|335.55|337.54|335.54|2
1724219830000|2024-08-21 05:57:10|337.55|335.55|337.53|335.53|337.55|335.55|337.53|335.53|5
1724219840000|2024-08-21 05:57:20|337.55|335.55|337.53|335.53|337.55|335.55|337.53|335.53|4
1724219850000|2024-08-21 05:57:30|337.54|335.54|337.54|335.54|337.55|335.55|337.54|335.54|3
1724219860000|2024-08-21 05:57:40|337.55|335.55|337.54|335.54|337.55|335.55|337.53|335.53|6
1724219870000|2024-08-21 05:57:50|337.53|335.53|337.41|335.41|337.53|335.53|337.41|335.41|5
1724219900000|2024-08-21 05:58:20|337.53|335.53|337.56|335.56|337.56|335.56|337.53|335.53|5
1724219910000|2024-08-21 05:58:30|337.54|335.54|337.56|335.56|337.56|335.56|337.54|335.54|4
1724219920000|2024-08-21 05:58:40|337.58|335.58|337.57|335.57|337.58|335.58|337.54|335.54|6
1724219930000|2024-08-21 05:58:50|337.54|335.54|337.62|335.62|337.62|335.62|337.54|335.54|5
1724219950000|2024-08-21 05:59:10|337.63|335.63|337.61|335.61|337.63|335.63|337.61|335.61|2
1724219960000|2024-08-21 05:59:20|337.6|335.6|337.61|335.61|337.61|335.61|337.6|335.6|6
1724219970000|2024-08-21 05:59:30|337.6|335.6|337.6|335.6|337.6|335.6|337.6|335.6|1
1724219980000|2024-08-21 05:59:40|337.58|335.58|337.55|335.55|337.58|335.58|337.55|335.55|2
1724219990000|2024-08-21 05:59:50|337.53|335.53|337.53|335.53|337.53|335.53|337.52|335.52|3
1724220000000|2024-08-21 06:00:00|337.52|335.52|337.58|335.58|337.58|335.58|337.5|335.5|9
1724220010000|2024-08-21 06:00:10|337.62|335.62|337.72|335.72|337.72|335.72|337.62|335.62|11
1724220020000|2024-08-21 06:00:20|337.73|335.73|337.74|335.74|337.77|335.77|337.72|335.72|9
1724220030000|2024-08-21 06:00:30|337.73|335.73|337.74|335.74|337.75|335.75|337.67|335.67|13
1724220040000|2024-08-21 06:00:40|337.76|335.76|337.77|335.77|337.8|335.8|337.76|335.76|11
1724220050000|2024-08-21 06:00:50|337.76|335.76|337.76|335.76|337.76|335.76|337.75|335.75|7
1724220060000|2024-08-21 06:01:00|337.75|335.75|337.73|335.73|337.78|335.78|337.71|335.71|12
1724220070000|2024-08-21 06:01:10|337.72|335.72|337.67|335.67|337.72|335.72|337.67|335.67|5
1724220080000|2024-08-21 06:01:20|337.64|335.64|337.69|335.69|337.69|335.69|337.64|335.64|5
1724220090000|2024-08-21 06:01:30|337.68|335.68|337.66|335.66|337.68|335.68|337.59|335.59|10
1724220100000|2024-08-21 06:01:40|337.6|335.6|337.64|335.64|337.65|335.65|337.6|335.6|3
1724220110000|2024-08-21 06:01:50|337.68|335.68|337.77|335.77|337.77|335.77|337.68|335.68|6
1724220120000|2024-08-21 06:02:00|337.76|335.76|337.85|335.85|337.86|335.86|337.76|335.76|7
1724220130000|2024-08-21 06:02:10|337.84|335.84|337.81|335.81|337.85|335.85|337.79|335.79|11
1724220140000|2024-08-21 06:02:20|337.79|335.79|337.79|335.79|337.81|335.81|337.78|335.78|5
1724220150000|2024-08-21 06:02:30|337.8|335.8|337.85|335.85|337.87|335.87|337.8|335.8|5
1724220160000|2024-08-21 06:02:40|337.87|335.87|337.92|335.92|337.93|335.93|337.87|335.87|12
1724220170000|2024-08-21 06:02:50|337.93|335.93|337.96|335.96|337.96|335.96|337.93|335.93|10
1724220180000|2024-08-21 06:03:00|337.95|335.95|337.96|335.96|338.93|336.93|337.93|335.93|9
1724220190000|2024-08-21 06:03:10|337.97|335.97|337.95|335.95|337.97|335.97|337.93|335.93|8
1724220200000|2024-08-21 06:03:20|337.98|335.98|337.98|335.98|338|336|337.97|335.97|5
1724220210000|2024-08-21 06:03:30|337.99|335.99|338.98|336.98|338.98|336.98|337.97|335.97|11
1724220220000|2024-08-21 06:03:40|338.04|336.04|338|336|338.04|336.04|337.95|335.95|7
1724220230000|2024-08-21 06:03:50|337.99|335.99|337.99|335.99|337.99|335.99|337.99|335.99|1
1724220250000|2024-08-21 06:04:10|337.97|335.97|337.91|335.91|337.97|335.97|337.87|335.87|7
1724220270000|2024-08-21 06:04:30|337.89|335.89|337.8|335.8|337.89|335.89|337.8|335.8|4
1724220280000|2024-08-21 06:04:40|337.78|335.78|337.8|335.8|337.83|335.83|337.78|335.78|4
1724220290000|2024-08-21 06:04:50|337.81|335.81|337.8|335.8|337.81|335.81|337.78|335.78|8
1724220300000|2024-08-21 06:05:00|337.82|335.82|337.8|335.8|337.84|335.84|337.77|335.77|11
1724220310000|2024-08-21 06:05:10|337.84|335.84|337.77|335.77|337.84|335.84|337.77|335.77|11
1724220320000|2024-08-21 06:05:20|337.79|335.79|337.87|335.87|337.87|335.87|337.77|335.77|9
1724220330000|2024-08-21 06:05:30|337.86|335.86|337.84|335.84|337.87|335.87|337.84|335.84|17
1724220340000|2024-08-21 06:05:40|337.86|335.86|337.85|335.85|337.89|335.89|337.85|335.85|5
1724220350000|2024-08-21 06:05:50|337.95|335.95|337.95|335.95|337.95|335.95|337.94|335.94|5
1724220360000|2024-08-21 06:06:00|337.96|335.96|337.99|335.99|338|336|337.94|335.94|21
1724220370000|2024-08-21 06:06:10|337.98|335.98|337.97|335.97|338.94|336.94|337.96|335.96|15
1724220380000|2024-08-21 06:06:20|337.99|335.99|338.09|336.09|338.09|336.09|337.97|335.97|12
1724220390000|2024-08-21 06:06:30|338.06|336.06|338.04|336.04|338.08|336.08|338|336|19
1724220400000|2024-08-21 06:06:40|338.05|336.05|338.03|336.03|338.06|336.06|338.01|336.01|10
1724220410000|2024-08-21 06:06:50|338.01|336.01|338.05|336.05|338.06|336.06|337.99|335.99|19
1724220420000|2024-08-21 06:07:00|338.98|336.98|338.1|336.1|338.98|336.98|338.03|336.03|10
1724220430000|2024-08-21 06:07:10|338.12|336.12|338.23|336.23|338.23|336.23|338.12|336.12|14
1724220440000|2024-08-21 06:07:20|338.26|336.26|338.33|336.33|338.35|336.35|338.25|336.25|16
1724220450000|2024-08-21 06:07:30|338.34|336.34|338.44|336.44|338.48|336.48|338.31|336.31|20
1724220460000|2024-08-21 06:07:40|338.43|336.43|338.46|336.46|338.48|336.48|338.4|336.4|22
1724220470000|2024-08-21 06:07:50|338.45|336.45|339|337|339.13|337.13|338.43|336.43|18
1724220480000|2024-08-21 06:08:00|339.01|337.01|338.2|336.2|339.01|337.01|338.19|336.19|21
1724220490000|2024-08-21 06:08:10|338.21|336.21|338.21|336.21|338.24|336.24|338.18|336.18|23
1724220500000|2024-08-21 06:08:20|338.18|336.18|338.24|336.24|338.24|336.24|338.18|336.18|11
1724220510000|2024-08-21 06:08:30|338.22|336.22|338.2|336.2|338.22|336.22|338.19|336.19|7
1724220520000|2024-08-21 06:08:40|338.19|336.19|338.19|336.19|338.19|336.19|338.19|336.19|1
1724220530000|2024-08-21 06:08:50|338.2|336.2|338.22|336.22|338.22|336.22|338.19|336.19|5
1724220540000|2024-08-21 06:09:00|338.21|336.21|338.22|336.22|338.22|336.22|338.2|336.2|6
1724220550000|2024-08-21 06:09:10|338.23|336.23|338.16|336.16|338.23|336.23|338.16|336.16|11
1724220560000|2024-08-21 06:09:20|338.09|336.09|338.01|336.01|338.09|336.09|337.99|335.99|13
1724220570000|2024-08-21 06:09:30|337.99|335.99|337.96|335.96|338.02|336.02|337.96|335.96|12
1724220580000|2024-08-21 06:09:40|337.95|335.95|337.96|335.96|337.96|335.96|337.95|335.95|2
1724220590000|2024-08-21 06:09:50|337.93|335.93|337.96|335.96|337.96|335.96|337.92|335.92|8
1724220600000|2024-08-21 06:10:00|337.94|335.94|338.02|336.02|338.04|336.04|337.94|335.94|11
1724220610000|2024-08-21 06:10:10|338.03|336.03|338.01|336.01|338.03|336.03|338|336|8
1724220620000|2024-08-21 06:10:20|338.02|336.02|338.03|336.03|338.04|336.04|338.02|336.02|8
1724220630000|2024-08-21 06:10:30|338.04|336.04|338.03|336.03|338.06|336.06|338.03|336.03|12
1724220640000|2024-08-21 06:10:40|338.04|336.04|338.05|336.05|338.07|336.07|338.03|336.03|12
1724220650000|2024-08-21 06:10:50|338.03|336.03|338.05|336.05|338.05|336.05|338.03|336.03|13
1724220660000|2024-08-21 06:11:00|338.04|336.04|338.02|336.02|338.04|336.04|338.02|336.02|2
1724220670000|2024-08-21 06:11:10|338|336|337.81|335.81|338|336|337.76|335.76|9
1724220680000|2024-08-21 06:11:20|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|1
1724220690000|2024-08-21 06:11:30|337.83|335.83|337.86|335.86|337.86|335.86|337.83|335.83|4
1724220700000|2024-08-21 06:11:40|337.87|335.87|337.88|335.88|337.88|335.88|337.87|335.87|2
1724220710000|2024-08-21 06:11:50|337.89|335.89|338.18|336.18|338.18|336.18|337.89|335.89|7
1724220720000|2024-08-21 06:12:00|338.16|336.16|338.51|336.51|338.51|336.51|338.16|336.16|15
1724220730000|2024-08-21 06:12:10|338.5|336.5|338.49|336.49|338.53|336.53|338.46|336.46|16
1724220740000|2024-08-21 06:12:20|338.48|336.48|338.49|336.49|338.49|336.49|338.46|336.46|11
1724220750000|2024-08-21 06:12:30|338.5|336.5|338.61|336.61|338.62|336.62|338.5|336.5|12
1724220760000|2024-08-21 06:12:40|338.6|336.6|338.51|336.51|338.6|336.6|338.51|336.51|14
1724220770000|2024-08-21 06:12:50|338.5|336.5|338.51|336.51|338.52|336.52|338.5|336.5|3
1724220780000|2024-08-21 06:13:00|338.5|336.5|338.53|336.53|338.55|336.55|338.5|336.5|5
1724220790000|2024-08-21 06:13:10|338.52|336.52|338.52|336.52|338.53|336.53|338.52|336.52|3
1724220810000|2024-08-21 06:13:30|338.51|336.51|338.51|336.51|338.51|336.51|338.51|336.51|1
1724220820000|2024-08-21 06:13:40|338.5|336.5|338.46|336.46|338.52|336.52|338.46|336.46|7
1724220870000|2024-08-21 06:14:30|338.52|336.52|338.48|336.48|338.52|336.52|338.48|336.48|7
1724220880000|2024-08-21 06:14:40|338.52|336.52|338.48|336.48|338.52|336.52|338.48|336.48|5
1724220890000|2024-08-21 06:14:50|338.52|336.52|338.52|336.52|338.52|336.52|338.51|336.51|3
1724220900000|2024-08-21 06:15:00|338.53|336.53|338.53|336.53|338.57|336.57|338.53|336.53|11
1724220910000|2024-08-21 06:15:10|338.55|336.55|338.56|336.56|338.57|336.57|338.55|336.55|9
1724220920000|2024-08-21 06:15:20|338.55|336.55|338.67|336.67|338.69|336.69|338.53|336.53|11
1724220930000|2024-08-21 06:15:30|338.65|336.65|338.52|336.52|338.65|336.65|338.5|336.5|11
1724220940000|2024-08-21 06:15:40|338.51|336.51|338.55|336.55|338.56|336.56|338.51|336.51|4
1724220950000|2024-08-21 06:15:50|338.54|336.54|338.55|336.55|338.55|336.55|338.53|336.53|9
1724220960000|2024-08-21 06:16:00|338.54|336.54|338.52|336.52|338.55|336.55|338.52|336.52|5
1724220970000|2024-08-21 06:16:10|338.48|336.48|338.48|336.48|338.48|336.48|338.48|336.48|1
1724220980000|2024-08-21 06:16:20|338.52|336.52|338.52|336.52|338.52|336.52|338.52|336.52|1
1724220990000|2024-08-21 06:16:30|338.56|336.56|338.55|336.55|338.56|336.56|338.55|336.55|2
1724221000000|2024-08-21 06:16:40|338.56|336.56|338.56|336.56|338.56|336.56|338.54|336.54|7
1724221010000|2024-08-21 06:16:50|338.59|336.59|338.64|336.64|338.64|336.64|338.55|336.55|10
1724221020000|2024-08-21 06:17:00|338.65|336.65|338.65|336.65|338.72|336.72|338.64|336.64|11
1724221030000|2024-08-21 06:17:10|338.64|336.64|338.57|336.57|338.64|336.64|338.56|336.56|4
1724221040000|2024-08-21 06:17:20|338.56|336.56|338.56|336.56|338.57|336.57|338.56|336.56|5
1724221050000|2024-08-21 06:17:30|338.57|336.57|338.54|336.54|338.57|336.57|338.54|336.54|4
1724221060000|2024-08-21 06:17:40|338.56|336.56|338.52|336.52|338.56|336.56|338.52|336.52|9
1724221080000|2024-08-21 06:18:00|338.53|336.53|338.63|336.63|338.64|336.64|338.53|336.53|5
1724221090000|2024-08-21 06:18:10|338.64|336.64|338.66|336.66|338.66|336.66|338.59|336.59|11
1724221100000|2024-08-21 06:18:20|338.65|336.65|338.67|336.67|338.7|336.7|338.63|336.63|11
1724221110000|2024-08-21 06:18:30|338.69|336.69|338.83|336.83|338.86|336.86|338.69|336.69|15
1724221120000|2024-08-21 06:18:40|338.82|336.82|338.76|336.76|338.82|336.82|338.75|336.75|13
1724221130000|2024-08-21 06:18:50|338.74|336.74|338.82|336.82|338.84|336.84|338.74|336.74|16
1724221140000|2024-08-21 06:19:00|338.83|336.83|338.86|336.86|338.87|336.87|338.79|336.79|15
1724221150000|2024-08-21 06:19:10|338.85|336.85|338.83|336.83|338.86|336.86|338.8|336.8|16
1724221160000|2024-08-21 06:19:20|338.84|336.84|339.01|337.01|339.01|337.01|338.83|336.83|15
1724221170000|2024-08-21 06:19:30|339.04|337.04|339.26|337.26|339.26|337.26|339.04|337.04|15
1724221180000|2024-08-21 06:19:40|339.27|337.27|339.04|337.04|339.27|337.27|339.02|337.02|14
1724221190000|2024-08-21 06:19:50|339.05|337.05|339.05|337.05|339.06|337.06|339.03|337.03|9
1724221200000|2024-08-21 06:20:00|339.06|337.06|339.24|337.24|339.24|337.24|339.06|337.06|14
1724221210000|2024-08-21 06:20:10|339.25|337.25|339.34|337.34|339.36|337.36|339.25|337.25|14
1724221220000|2024-08-21 06:20:20|339.36|337.36|339.34|337.34|339.39|337.39|339.34|337.34|11
1724221230000|2024-08-21 06:20:30|339.42|337.42|339.26|337.26|339.42|337.42|339.26|337.26|15
1724221240000|2024-08-21 06:20:40|339.24|337.24|339.24|337.24|339.24|337.24|339.24|337.24|1
1724221260000|2024-08-21 06:21:00|339.34|337.34|339.35|337.35|339.37|337.37|339.32|337.32|12
1724221270000|2024-08-21 06:21:10|339.34|337.34|339.45|337.45|339.5|337.5|339.34|337.34|11
1724221280000|2024-08-21 06:21:20|339.47|337.47|339.39|337.39|339.49|337.49|339.39|337.39|16
1724221290000|2024-08-21 06:21:30|339.4|337.4|339.37|337.37|339.4|337.4|339.34|337.34|8
1724221300000|2024-08-21 06:21:40|339.36|337.36|339.4|337.4|339.41|337.41|339.36|337.36|17
1724221310000|2024-08-21 06:21:50|339.39|337.39|339.44|337.44|339.44|337.44|339.39|337.39|8
1724221320000|2024-08-21 06:22:00|339.42|337.42|339.35|337.35|339.44|337.44|339.34|337.34|7
1724221330000|2024-08-21 06:22:10|339.34|337.34|339.34|337.34|339.34|337.34|339.34|337.34|1
1724221340000|2024-08-21 06:22:20|339.32|337.32|339.34|337.34|339.34|337.34|339.32|337.32|11
1724221350000|2024-08-21 06:22:30|339.32|337.32|339.27|337.27|339.34|337.34|339.26|337.26|8
1724221360000|2024-08-21 06:22:40|339.26|337.26|339.27|337.27|339.27|337.27|339.26|337.26|2
1724221370000|2024-08-21 06:22:50|339.31|337.31|339.34|337.34|339.34|337.34|339.29|337.29|24
1724221380000|2024-08-21 06:23:00|339.36|337.36|339.35|337.35|339.36|337.36|339.34|337.34|3
1724221390000|2024-08-21 06:23:10|339.34|337.34|339.37|337.37|339.38|337.38|339.34|337.34|16
1724221400000|2024-08-21 06:23:20|339.38|337.38|339.36|337.36|339.38|337.38|339.35|337.35|6
1724221410000|2024-08-21 06:23:30|339.35|337.35|339.35|337.35|339.38|337.38|339.35|337.35|5
1724221420000|2024-08-21 06:23:40|339.34|337.34|339.34|337.34|339.34|337.34|339.34|337.34|1
1724221430000|2024-08-21 06:23:50|339.35|337.35|339.34|337.34|339.36|337.36|339.34|337.34|6
1724221440000|2024-08-21 06:24:00|339.38|337.38|339.41|337.41|339.41|337.41|339.38|337.38|10
1724221450000|2024-08-21 06:24:10|339.43|337.43|339.42|337.42|339.43|337.43|339.41|337.41|6
1724221460000|2024-08-21 06:24:20|339.41|337.41|339.38|337.38|339.42|337.42|339.36|337.36|5
1724221470000|2024-08-21 06:24:30|339.39|337.39|339.38|337.38|339.39|337.39|339.37|337.37|6
1724221480000|2024-08-21 06:24:40|339.39|337.39|339.36|337.36|339.39|337.39|339.34|337.34|4
1724221490000|2024-08-21 06:24:50|339.38|337.38|339.48|337.48|339.49|337.49|339.38|337.38|12
1724221500000|2024-08-21 06:25:00|339.52|337.52|339.66|337.66|339.73|337.73|339.5|337.5|20
1724221510000|2024-08-21 06:25:10|339.65|337.65|339.55|337.55|339.65|337.65|339.52|337.52|23
1724221520000|2024-08-21 06:25:20|339.54|337.54|339.55|337.55|339.55|337.55|339.54|337.54|6
1724221530000|2024-08-21 06:25:30|339.54|337.54|339.5|337.5|339.54|337.54|339.5|337.5|3
1724221540000|2024-08-21 06:25:40|339.52|337.52|339.52|337.52|339.52|337.52|339.52|337.52|1
1724221550000|2024-08-21 06:25:50|339.5|337.5|339.4|337.4|339.5|337.5|339.4|337.4|7
1724221580000|2024-08-21 06:26:20|339.48|337.48|339.48|337.48|339.48|337.48|339.48|337.48|1
1724221590000|2024-08-21 06:26:30|339.47|337.47|339.47|337.47|339.47|337.47|339.47|337.47|1
1724221620000|2024-08-21 06:27:00|339.55|337.55|339.61|337.61|339.61|337.61|339.54|337.54|5
1724221630000|2024-08-21 06:27:10|339.6|337.6|339.66|337.66|339.66|337.66|339.59|337.59|16
1724221640000|2024-08-21 06:27:20|339.67|337.67|339.64|337.64|339.67|337.67|339.62|337.62|13
1724221650000|2024-08-21 06:27:30|339.62|337.62|339.59|337.59|339.66|337.66|339.59|337.59|16
1724221660000|2024-08-21 06:27:40|339.58|337.58|339.76|337.76|339.79|337.79|339.56|337.56|10
1724221670000|2024-08-21 06:27:50|339.75|337.75|339.65|337.65|339.76|337.76|339.62|337.62|16
1724221680000|2024-08-21 06:28:00|339.64|337.64|339.71|337.71|339.77|337.77|339.63|337.63|17
1724221690000|2024-08-21 06:28:10|339.7|337.7|339.69|337.69|339.71|337.71|339.68|337.68|5
1724221700000|2024-08-21 06:28:20|339.73|337.73|339.67|337.67|339.74|337.74|339.67|337.67|15
1724221710000|2024-08-21 06:28:30|339.65|337.65|339.62|337.62|339.65|337.65|339.62|337.62|2
1724221720000|2024-08-21 06:28:40|339.65|337.65|339.63|337.63|339.67|337.67|339.63|337.63|9
1724221730000|2024-08-21 06:28:50|339.64|337.64|339.64|337.64|339.67|337.67|339.62|337.62|9
1724221740000|2024-08-21 06:29:00|339.62|337.62|339.63|337.63|339.64|337.64|339.62|337.62|5
1724221750000|2024-08-21 06:29:10|339.64|337.64|339.65|337.65|339.66|337.66|339.63|337.63|9
1724221760000|2024-08-21 06:29:20|339.64|337.64|339.66|337.66|339.66|337.66|339.64|337.64|4
1724221770000|2024-08-21 06:29:30|339.65|337.65|339.63|337.63|339.65|337.65|339.63|337.63|3
1724221780000|2024-08-21 06:29:40|339.62|337.62|339.62|337.62|339.62|337.62|339.62|337.62|1
1724221790000|2024-08-21 06:29:50|339.64|337.64|339.64|337.64|339.64|337.64|339.63|337.63|3
1724221800000|2024-08-21 06:30:00|339.66|337.66|339.58|337.58|339.66|337.66|339.58|337.58|9
1724221810000|2024-08-21 06:30:10|339.57|337.57|339.49|337.49|339.57|337.57|339.47|337.47|9
1724221860000|2024-08-21 06:31:00|339.48|337.48|339.47|337.47|339.48|337.48|339.47|337.47|2
1724221880000|2024-08-21 06:31:20|339.45|337.45|339.46|337.46|339.49|337.49|339.42|337.42|11
1724221890000|2024-08-21 06:31:30|339.49|337.49|339.49|337.49|339.49|337.49|339.42|337.42|10
1724221900000|2024-08-21 06:31:40|339.48|337.48|339.49|337.49|339.49|337.49|339.48|337.48|12
1724221910000|2024-08-21 06:31:50|339.51|337.51|339.5|337.5|339.51|337.51|339.49|337.49|10
1724221920000|2024-08-21 06:32:00|339.49|337.49|339.54|337.54|339.54|337.54|339.49|337.49|9
1724221930000|2024-08-21 06:32:10|339.53|337.53|339.51|337.51|339.53|337.53|339.51|337.51|7
1724221940000|2024-08-21 06:32:20|339.52|337.52|339.49|337.49|339.52|337.52|339.49|337.49|4
1724221950000|2024-08-21 06:32:30|339.48|337.48|339.45|337.45|339.48|337.48|339.45|337.45|3
1724221960000|2024-08-21 06:32:40|339.46|337.46|339.34|337.34|339.46|337.46|339.32|337.32|8
1724221970000|2024-08-21 06:32:50|339.32|337.32|339.32|337.32|339.34|337.34|339.31|337.31|11
1724221980000|2024-08-21 06:33:00|339.33|337.33|339.33|337.33|339.37|337.37|339.32|337.32|10
1724221990000|2024-08-21 06:33:10|339.31|337.31|339.26|337.26|339.33|337.33|339.24|337.24|8
1724222000000|2024-08-21 06:33:20|339.27|337.27|339.08|337.08|339.27|337.27|339.07|337.07|7
1724222010000|2024-08-21 06:33:30|339.06|337.06|339.16|337.16|339.16|337.16|339.06|337.06|8
1724222020000|2024-08-21 06:33:40|339.15|337.15|339.12|337.12|339.15|337.15|339.12|337.12|3
1724222030000|2024-08-21 06:33:50|339.1|337.1|339.12|337.12|339.12|337.12|339.1|337.1|5
1724222040000|2024-08-21 06:34:00|339.11|337.11|339.14|337.14|339.18|337.18|339.11|337.11|16
1724222050000|2024-08-21 06:34:10|339.13|337.13|339.07|337.07|339.13|337.13|339.07|337.07|4
1724222060000|2024-08-21 06:34:20|339.06|337.06|339.06|337.06|339.06|337.06|339.06|337.06|1
1724222070000|2024-08-21 06:34:30|339.05|337.05|339.08|337.08|339.09|337.09|339.04|337.04|6
1724222080000|2024-08-21 06:34:40|339.09|337.09|339.08|337.08|339.09|337.09|339.07|337.07|4
1724222100000|2024-08-21 06:35:00|339.09|337.09|339.05|337.05|339.09|337.09|339.05|337.05|6
1724222110000|2024-08-21 06:35:10|339.04|337.04|338.97|336.97|339.04|337.04|338.97|336.97|4
1724222120000|2024-08-21 06:35:20|338.95|336.95|338.95|336.95|338.97|336.97|338.95|336.95|3
1724222130000|2024-08-21 06:35:30|338.93|336.93|339.01|337.01|339.01|337.01|338.87|336.87|8
1724222140000|2024-08-21 06:35:40|339|337|339.01|337.01|339.01|337.01|338.98|336.98|15
1724222160000|2024-08-21 06:36:00|339|337|339.01|337.01|339.01|337.01|339|337|4
1724222170000|2024-08-21 06:36:10|339|337|338.99|336.99|339.01|337.01|338.99|336.99|9
1724222180000|2024-08-21 06:36:20|338.97|336.97|338.97|336.97|338.97|336.97|338.95|336.95|3
1724222200000|2024-08-21 06:36:40|339.08|337.08|339.06|337.06|339.08|337.08|339.04|337.04|5
1724222210000|2024-08-21 06:36:50|339.05|337.05|339.01|337.01|339.06|337.06|339.01|337.01|6
1724222220000|2024-08-21 06:37:00|339.08|337.08|339.19|337.19|339.19|337.19|339.08|337.08|7
1724222230000|2024-08-21 06:37:10|339.2|337.2|339.35|337.35|339.35|337.35|339.2|337.2|10
1724222240000|2024-08-21 06:37:20|339.36|337.36|339.24|337.24|339.36|337.36|339.24|337.24|8
1724222250000|2024-08-21 06:37:30|339.23|337.23|339.23|337.23|339.23|337.23|339.23|337.23|1
1724222260000|2024-08-21 06:37:40|339.24|337.24|339.26|337.26|339.27|337.27|339.24|337.24|3
1724222280000|2024-08-21 06:38:00|339.24|337.24|339.29|337.29|339.29|337.29|339.24|337.24|4
1724222290000|2024-08-21 06:38:10|339.28|337.28|339.24|337.24|339.29|337.29|339.24|337.24|5
1724222300000|2024-08-21 06:38:20|339.26|337.26|339.39|337.39|339.39|337.39|339.26|337.26|8
1724222310000|2024-08-21 06:38:30|339.4|337.4|339.43|337.43|339.43|337.43|339.37|337.37|12
1724222320000|2024-08-21 06:38:40|339.44|337.44|339.44|337.44|339.44|337.44|339.42|337.42|3
1724222330000|2024-08-21 06:38:50|339.47|337.47|339.41|337.41|339.47|337.47|339.41|337.41|8
1724222340000|2024-08-21 06:39:00|339.43|337.43|339.47|337.47|339.47|337.47|339.43|337.43|4
1724222350000|2024-08-21 06:39:10|339.46|337.46|339.43|337.43|339.46|337.46|339.43|337.43|4
1724222400000|2024-08-21 06:40:00|339.45|337.45|339.61|337.61|339.62|337.62|339.45|337.45|8
1724222410000|2024-08-21 06:40:10|339.62|337.62|339.65|337.65|339.66|337.66|339.61|337.61|12
1724222420000|2024-08-21 06:40:20|339.64|337.64|339.47|337.47|339.66|337.66|339.47|337.47|11
1724222430000|2024-08-21 06:40:30|339.45|337.45|339.42|337.42|339.45|337.45|339.42|337.42|3
1724222440000|2024-08-21 06:40:40|339.43|337.43|339.38|337.38|339.44|337.44|339.38|337.38|7
1724222450000|2024-08-21 06:40:50|339.37|337.37|339.23|337.23|339.37|337.37|339.22|337.22|3
1724222460000|2024-08-21 06:41:00|339.22|337.22|339.51|337.51|339.53|337.53|339.22|337.22|12
1724222470000|2024-08-21 06:41:10|339.49|337.49|339.61|337.61|339.61|337.61|339.48|337.48|13
1724222480000|2024-08-21 06:41:20|339.65|337.65|339.61|337.61|339.67|337.67|339.6|337.6|9
1724222490000|2024-08-21 06:41:30|339.62|337.62|339.64|337.64|339.65|337.65|339.61|337.61|8
1724222500000|2024-08-21 06:41:40|339.63|337.63|339.62|337.62|339.65|337.65|339.6|337.6|9
1724222510000|2024-08-21 06:41:50|339.63|337.63|339.62|337.62|339.63|337.63|339.62|337.62|2
1724222530000|2024-08-21 06:42:10|339.53|337.53|339.52|337.52|339.54|337.54|339.52|337.52|4
1724222540000|2024-08-21 06:42:20|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|1
1724222550000|2024-08-21 06:42:30|339.5|337.5|339.43|337.43|339.5|337.5|339.43|337.43|3
1724222560000|2024-08-21 06:42:40|339.42|337.42|339.42|337.42|339.42|337.42|339.42|337.42|1
1724222570000|2024-08-21 06:42:50|339.41|337.41|339.35|337.35|339.41|337.41|339.35|337.35|6
1724222580000|2024-08-21 06:43:00|339.36|337.36|339.4|337.4|339.4|337.4|339.36|337.36|5
1724222590000|2024-08-21 06:43:10|339.39|337.39|339.35|337.35|339.39|337.39|339.33|337.33|7
1724222600000|2024-08-21 06:43:20|339.36|337.36|339.38|337.38|339.38|337.38|339.36|337.36|3
1724222610000|2024-08-21 06:43:30|339.39|337.39|339.38|337.38|339.4|337.4|339.38|337.38|6
1724222620000|2024-08-21 06:43:40|339.39|337.39|339.42|337.42|339.42|337.42|339.38|337.38|3
1724222630000|2024-08-21 06:43:50|339.41|337.41|339.31|337.31|339.41|337.41|339.31|337.31|5
1724222640000|2024-08-21 06:44:00|339.32|337.32|339.31|337.31|339.32|337.32|339.31|337.31|2
1724222650000|2024-08-21 06:44:10|339.3|337.3|339.27|337.27|339.3|337.3|339.27|337.27|3
1724222660000|2024-08-21 06:44:20|339.29|337.29|339.37|337.37|339.38|337.38|339.29|337.29|4
1724222670000|2024-08-21 06:44:30|339.36|337.36|339.37|337.37|339.37|337.37|339.36|337.36|4
1724222680000|2024-08-21 06:44:40|339.38|337.38|339.28|337.28|339.38|337.38|339.28|337.28|3
1724222690000|2024-08-21 06:44:50|339.29|337.29|339.35|337.35|339.37|337.37|339.29|337.29|6
1724222700000|2024-08-21 06:45:00|339.34|337.34|339.27|337.27|339.39|337.39|339.27|337.27|6
1724222720000|2024-08-21 06:45:20|339.25|337.25|339.32|337.32|339.32|337.32|339.25|337.25|7
1724222730000|2024-08-21 06:45:30|339.31|337.31|339.35|337.35|339.36|337.36|339.31|337.31|4
1724222740000|2024-08-21 06:45:40|339.33|337.33|339.35|337.35|339.36|337.36|339.33|337.33|6
1724222750000|2024-08-21 06:45:50|339.34|337.34|339.35|337.35|339.35|337.35|339.34|337.34|2
1724222760000|2024-08-21 06:46:00|339.36|337.36|339.36|337.36|339.36|337.36|339.34|337.34|6
1724222770000|2024-08-21 06:46:10|339.34|337.34|339.32|337.32|339.34|337.34|339.32|337.32|2
1724222780000|2024-08-21 06:46:20|339.34|337.34|339.36|337.36|339.36|337.36|339.34|337.34|2
1724222790000|2024-08-21 06:46:30|339.34|337.34|339.35|337.35|339.35|337.35|339.34|337.34|2
1724222810000|2024-08-21 06:46:50|339.33|337.33|339.26|337.26|339.33|337.33|339.26|337.26|5
1724222820000|2024-08-21 06:47:00|339.27|337.27|339.27|337.27|339.27|337.27|339.25|337.25|3
1724222830000|2024-08-21 06:47:10|339.25|337.25|339.23|337.23|339.25|337.25|339.23|337.23|2
1724222840000|2024-08-21 06:47:20|339.27|337.27|339.11|337.11|339.27|337.27|339.09|337.09|9
1724222850000|2024-08-21 06:47:30|339.1|337.1|339.02|337.02|339.1|337.1|339.02|337.02|4
1724222880000|2024-08-21 06:48:00|339.01|337.01|339|337|339.01|337.01|338.99|336.99|6
1724222890000|2024-08-21 06:48:10|338.99|336.99|338.98|336.98|339|337|338.98|336.98|3
1724222900000|2024-08-21 06:48:20|338.97|336.97|339|337|339|337|338.97|336.97|2
1724223020000|2024-08-21 06:50:20|338.99|336.99|338.99|336.99|338.99|336.99|338.99|336.99|1
1724223040000|2024-08-21 06:50:40|339.01|337.01|339.07|337.07|339.09|337.09|339.01|337.01|10
1724223060000|2024-08-21 06:51:00|339.11|337.11|339.1|337.1|339.14|337.14|339.1|337.1|9
1724223070000|2024-08-21 06:51:10|339.09|337.09|339.12|337.12|339.12|337.12|339.08|337.08|5
1724223080000|2024-08-21 06:51:20|339.13|337.13|339.17|337.17|339.17|337.17|339.13|337.13|5
1724223090000|2024-08-21 06:51:30|339.16|337.16|339.15|337.15|339.16|337.16|339.13|337.13|6
1724223100000|2024-08-21 06:51:40|339.14|337.14|339.13|337.13|339.14|337.14|339.13|337.13|2
1724223110000|2024-08-21 06:51:50|339.12|337.12|339.15|337.15|339.15|337.15|339.12|337.12|5
1724223120000|2024-08-21 06:52:00|339.16|337.16|339.21|337.21|339.22|337.22|339.15|337.15|9
1724223130000|2024-08-21 06:52:10|339.18|337.18|339.18|337.18|339.2|337.2|339.17|337.17|8
1724223140000|2024-08-21 06:52:20|339.17|337.17|339.19|337.19|339.21|337.21|339.17|337.17|3
1724223150000|2024-08-21 06:52:30|339.2|337.2|339.2|337.2|339.2|337.2|339.2|337.2|1
1724223160000|2024-08-21 06:52:40|339.21|337.21|339.2|337.2|339.21|337.21|339.2|337.2|2
1724223170000|2024-08-21 06:52:50|339.19|337.19|339.1|337.1|339.19|337.19|339.1|337.1|2
1724223180000|2024-08-21 06:53:00|339.11|337.11|339.12|337.12|339.12|337.12|339.11|337.11|2
1724223190000|2024-08-21 06:53:10|339.11|337.11|339.12|337.12|339.12|337.12|339.1|337.1|4
1724223200000|2024-08-21 06:53:20|339.11|337.11|339.15|337.15|339.15|337.15|339.11|337.11|3
1724223210000|2024-08-21 06:53:30|339.19|337.19|339.18|337.18|339.2|337.2|339.18|337.18|4
1724223220000|2024-08-21 06:53:40|339.19|337.19|339.18|337.18|339.19|337.19|339.18|337.18|6
1724223230000|2024-08-21 06:53:50|339.16|337.16|339.18|337.18|339.18|337.18|339.16|337.16|3
1724223240000|2024-08-21 06:54:00|339.17|337.17|339.17|337.17|339.17|337.17|339.17|337.17|1
1724223250000|2024-08-21 06:54:10|339.16|337.16|339.14|337.14|339.16|337.16|339.09|337.09|6
1724223260000|2024-08-21 06:54:20|339.13|337.13|339.13|337.13|339.13|337.13|339.11|337.11|4
1724223280000|2024-08-21 06:54:40|339.12|337.12|339.11|337.11|339.12|337.12|339.11|337.11|2
1724223290000|2024-08-21 06:54:50|339.12|337.12|339.09|337.09|339.12|337.12|339.09|337.09|2
1724223300000|2024-08-21 06:55:00|339.1|337.1|339.1|337.1|339.11|337.11|339.1|337.1|5
1724223310000|2024-08-21 06:55:10|339.11|337.11|339.09|337.09|339.11|337.11|339.09|337.09|3
1724223320000|2024-08-21 06:55:20|339.08|337.08|339.18|337.18|339.18|337.18|339.08|337.08|9
1724223330000|2024-08-21 06:55:30|339.24|337.24|339.24|337.24|339.24|337.24|339.24|337.24|1
1724223340000|2024-08-21 06:55:40|339.25|337.25|339.34|337.34|339.34|337.34|339.24|337.24|8
1724223350000|2024-08-21 06:55:50|339.35|337.35|339.35|337.35|339.35|337.35|339.33|337.33|4
1724223360000|2024-08-21 06:56:00|339.42|337.42|339.37|337.37|339.42|337.42|339.37|337.37|4
1724223370000|2024-08-21 06:56:10|339.38|337.38|339.35|337.35|339.38|337.38|339.35|337.35|6
1724223380000|2024-08-21 06:56:20|339.33|337.33|339.32|337.32|339.33|337.33|339.31|337.31|3
1724223400000|2024-08-21 06:56:40|339.31|337.31|339.3|337.3|339.31|337.31|339.3|337.3|2
1724223410000|2024-08-21 06:56:50|339.29|337.29|339.29|337.29|339.29|337.29|339.29|337.29|1
1724223420000|2024-08-21 06:57:00|339.22|337.22|339.21|337.21|339.23|337.23|339.21|337.21|3
1724223430000|2024-08-21 06:57:10|339.2|337.2|339.2|337.2|339.2|337.2|339.2|337.2|1
1724223440000|2024-08-21 06:57:20|339.19|337.19|339.18|337.18|339.19|337.19|339.18|337.18|2
1724223450000|2024-08-21 06:57:30|339.17|337.17|339.17|337.17|339.17|337.17|339.17|337.17|1
1724223460000|2024-08-21 06:57:40|339.14|337.14|339.18|337.18|339.18|337.18|339.14|337.14|2
1724223470000|2024-08-21 06:57:50|339.17|337.17|339.18|337.18|339.18|337.18|339.17|337.17|2
1724223480000|2024-08-21 06:58:00|339.19|337.19|339.2|337.2|339.2|337.2|339.19|337.19|2
1724223490000|2024-08-21 06:58:10|339.21|337.21|339.29|337.29|339.3|337.3|339.21|337.21|8
1724223500000|2024-08-21 06:58:20|339.31|337.31|339.4|337.4|339.41|337.41|339.31|337.31|10
1724223510000|2024-08-21 06:58:30|339.43|337.43|339.42|337.42|339.44|337.44|339.41|337.41|5
1724223530000|2024-08-21 06:58:50|339.4|337.4|339.4|337.4|339.4|337.4|339.39|337.39|3
1724223540000|2024-08-21 06:59:00|339.41|337.41|339.42|337.42|339.42|337.42|339.39|337.39|4
1724223550000|2024-08-21 06:59:10|339.41|337.41|339.41|337.41|339.41|337.41|339.41|337.41|1
1724223560000|2024-08-21 06:59:20|339.39|337.39|339.32|337.32|339.39|337.39|339.31|337.31|3
1724223570000|2024-08-21 06:59:30|339.34|337.34|339.36|337.36|339.38|337.38|339.33|337.33|7
1724223580000|2024-08-21 06:59:40|339.35|337.35|339.35|337.35|339.35|337.35|339.35|337.35|1
1724223590000|2024-08-21 06:59:50|339.37|337.37|339.34|337.34|339.37|337.37|339.34|337.34|2
1724223600000|2024-08-21 07:00:00|339.33|337.33|339.38|337.38|339.38|337.38|339.33|337.33|9
1724223610000|2024-08-21 07:00:10|339.39|337.39|339.39|337.39|339.39|337.39|339.39|337.39|1
1724223620000|2024-08-21 07:00:20|339.4|337.4|339.4|337.4|339.4|337.4|339.4|337.4|1
1724223630000|2024-08-21 07:00:30|339.41|337.41|339.46|337.46|339.46|337.46|339.41|337.41|6
1724223640000|2024-08-21 07:00:40|339.47|337.47|339.45|337.45|339.49|337.49|339.45|337.45|4
1724223650000|2024-08-21 07:00:50|339.47|337.47|339.45|337.45|339.47|337.47|339.45|337.45|3
1724223660000|2024-08-21 07:01:00|339.46|337.46|339.49|337.49|339.49|337.49|339.46|337.46|4
1724223670000|2024-08-21 07:01:10|339.48|337.48|339.48|337.48|339.48|337.48|339.48|337.48|1
1724223680000|2024-08-21 07:01:20|339.46|337.46|339.46|337.46|339.46|337.46|339.46|337.46|1
1724223700000|2024-08-21 07:01:40|339.44|337.44|339.46|337.46|339.46|337.46|339.44|337.44|2
1724223720000|2024-08-21 07:02:00|339.47|337.47|339.5|337.5|339.5|337.5|339.47|337.47|4
1724223730000|2024-08-21 07:02:10|339.46|337.46|339.48|337.48|339.48|337.48|339.46|337.46|3
1724223740000|2024-08-21 07:02:20|339.49|337.49|339.51|337.51|339.51|337.51|339.49|337.49|3
1724223750000|2024-08-21 07:02:30|339.52|337.52|339.56|337.56|339.56|337.56|339.52|337.52|5
1724223770000|2024-08-21 07:02:50|339.57|337.57|339.57|337.57|339.57|337.57|339.57|337.57|1
1724223790000|2024-08-21 07:03:10|339.6|337.6|339.6|337.6|339.6|337.6|339.6|337.6|1
1724223810000|2024-08-21 07:03:30|339.57|337.57|339.58|337.58|339.58|337.58|339.57|337.57|2
1724223820000|2024-08-21 07:03:40|339.53|337.53|339.53|337.53|339.53|337.53|339.53|337.53|1
1724223830000|2024-08-21 07:03:50|339.47|337.47|339.45|337.45|339.47|337.47|339.45|337.45|3
1724223840000|2024-08-21 07:04:00|339.46|337.46|339.49|337.49|339.49|337.49|339.46|337.46|4
1724223850000|2024-08-21 07:04:10|339.52|337.52|339.54|337.54|339.54|337.54|339.52|337.52|3
1724223860000|2024-08-21 07:04:20|339.55|337.55|339.55|337.55|339.55|337.55|339.55|337.55|1
1724223870000|2024-08-21 07:04:30|339.56|337.56|339.53|337.53|339.57|337.57|339.51|337.51|5
1724223880000|2024-08-21 07:04:40|339.51|337.51|339.52|337.52|339.52|337.52|339.51|337.51|2
1724223890000|2024-08-21 07:04:50|339.55|337.55|339.55|337.55|339.55|337.55|339.55|337.55|1
1724223900000|2024-08-21 07:05:00|339.54|337.54|339.5|337.5|339.54|337.54|339.5|337.5|2
1724223910000|2024-08-21 07:05:10|339.51|337.51|339.46|337.46|339.51|337.51|339.46|337.46|2
1724223940000|2024-08-21 07:05:40|339.47|337.47|339.51|337.51|339.51|337.51|339.47|337.47|5
1724223950000|2024-08-21 07:05:50|339.52|337.52|339.61|337.61|339.61|337.61|339.52|337.52|10
1724223960000|2024-08-21 07:06:00|339.62|337.62|339.66|337.66|339.66|337.66|339.62|337.62|5
1724223970000|2024-08-21 07:06:10|339.65|337.65|339.65|337.65|339.66|337.66|339.65|337.65|3
1724223980000|2024-08-21 07:06:20|339.66|337.66|339.66|337.66|339.66|337.66|339.66|337.66|1
1724223990000|2024-08-21 07:06:30|339.65|337.65|339.65|337.65|339.65|337.65|339.65|337.65|1
1724224010000|2024-08-21 07:06:50|339.63|337.63|339.64|337.64|339.64|337.64|339.63|337.63|2
1724224020000|2024-08-21 07:07:00|339.65|337.65|339.66|337.66|339.66|337.66|339.65|337.65|2
1724224040000|2024-08-21 07:07:20|339.67|337.67|339.66|337.66|339.67|337.67|339.66|337.66|2
1724224050000|2024-08-21 07:07:30|339.64|337.64|339.61|337.61|339.64|337.64|339.61|337.61|2
1724224060000|2024-08-21 07:07:40|339.6|337.6|339.5|337.5|339.6|337.6|339.48|337.48|5
1724224070000|2024-08-21 07:07:50|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|1
1724224090000|2024-08-21 07:08:10|339.52|337.52|339.54|337.54|339.54|337.54|339.52|337.52|3
1724224100000|2024-08-21 07:08:20|339.55|337.55|339.57|337.57|339.57|337.57|339.55|337.55|3
1724224110000|2024-08-21 07:08:30|339.58|337.58|339.64|337.64|339.64|337.64|339.58|337.58|7
1724224120000|2024-08-21 07:08:40|339.65|337.65|339.66|337.66|339.66|337.66|339.65|337.65|2
1724224130000|2024-08-21 07:08:50|339.64|337.64|339.61|337.61|339.64|337.64|339.61|337.61|4
1724224150000|2024-08-21 07:09:10|339.56|337.56|339.56|337.56|339.56|337.56|339.56|337.56|1
1724224160000|2024-08-21 07:09:20|339.57|337.57|339.59|337.59|339.59|337.59|339.57|337.57|3
1724224170000|2024-08-21 07:09:30|339.6|337.6|339.6|337.6|339.6|337.6|339.59|337.59|3
1724224200000|2024-08-21 07:10:00|339.61|337.61|339.61|337.61|339.61|337.61|339.61|337.61|1
1724224210000|2024-08-21 07:10:10|339.62|337.62|339.63|337.63|339.63|337.63|339.61|337.61|4
1724224220000|2024-08-21 07:10:20|339.64|337.64|339.66|337.66|339.66|337.66|339.64|337.64|2
1724224230000|2024-08-21 07:10:30|339.64|337.64|339.65|337.65|339.65|337.65|339.64|337.64|2
1724224240000|2024-08-21 07:10:40|339.64|337.64|339.64|337.64|339.64|337.64|339.63|337.63|3
1724224250000|2024-08-21 07:10:50|339.65|337.65|339.63|337.63|339.65|337.65|339.63|337.63|3
1724224260000|2024-08-21 07:11:00|339.61|337.61|339.6|337.6|339.61|337.61|339.6|337.6|4
1724224270000|2024-08-21 07:11:10|339.61|337.61|339.62|337.62|339.62|337.62|339.61|337.61|2
1724224280000|2024-08-21 07:11:20|339.63|337.63|339.63|337.63|339.63|337.63|339.62|337.62|3
1724224290000|2024-08-21 07:11:30|339.7|337.7|339.63|337.63|339.7|337.7|339.63|337.63|3
1724224300000|2024-08-21 07:11:40|339.64|337.64|339.65|337.65|339.65|337.65|339.64|337.64|2
1724224310000|2024-08-21 07:11:50|339.66|337.66|339.64|337.64|339.67|337.67|339.64|337.64|7
1724224320000|2024-08-21 07:12:00|339.61|337.61|339.58|337.58|339.61|337.61|339.58|337.58|2
1724224330000|2024-08-21 07:12:10|339.57|337.57|339.46|337.46|339.57|337.57|339.45|337.45|11
1724224340000|2024-08-21 07:12:20|339.45|337.45|339.47|337.47|339.47|337.47|339.45|337.45|3
1724224350000|2024-08-21 07:12:30|339.51|337.51|339.5|337.5|339.51|337.51|339.5|337.5|2
1724224360000|2024-08-21 07:12:40|339.51|337.51|339.5|337.5|339.51|337.51|339.5|337.5|4
1724224380000|2024-08-21 07:13:00|339.46|337.46|339.42|337.42|339.46|337.46|339.42|337.42|6
1724224390000|2024-08-21 07:13:10|339.4|337.4|339.3|337.3|339.4|337.4|339.3|337.3|10
1724224400000|2024-08-21 07:13:20|339.29|337.29|339.28|337.28|339.32|337.32|339.28|337.28|27
1724224410000|2024-08-21 07:13:30|339.32|337.32|339.44|337.44|339.44|337.44|339.28|337.28|27
1724224420000|2024-08-21 07:13:40|339.43|337.43|339.4|337.4|339.44|337.44|339.4|337.4|26
1724224430000|2024-08-21 07:13:50|339.42|337.42|339.4|337.4|339.42|337.42|339.4|337.4|2
1724224440000|2024-08-21 07:14:00|339.38|337.38|339.4|337.4|339.42|337.42|339.38|337.38|9
1724224450000|2024-08-21 07:14:10|339.38|337.38|339.39|337.39|339.42|337.42|339.38|337.38|36
1724224460000|2024-08-21 07:14:20|339.38|337.38|339.43|337.43|339.45|337.45|339.38|337.38|6
1724224470000|2024-08-21 07:14:30|339.41|337.41|339.4|337.4|339.41|337.41|339.4|337.4|2
1724224480000|2024-08-21 07:14:40|339.39|337.39|339.38|337.38|339.39|337.39|339.38|337.38|2
1724224490000|2024-08-21 07:14:50|339.39|337.39|339.43|337.43|339.43|337.43|339.39|337.39|2
1724224510000|2024-08-21 07:15:10|339.45|337.45|339.45|337.45|339.45|337.45|339.45|337.45|1
1724224520000|2024-08-21 07:15:20|339.44|337.44|339.44|337.44|339.44|337.44|339.44|337.44|1
1724224530000|2024-08-21 07:15:30|339.45|337.45|339.45|337.45|339.45|337.45|339.44|337.44|5
1724224540000|2024-08-21 07:15:40|339.44|337.44|339.45|337.45|339.45|337.45|339.44|337.44|4
1724224550000|2024-08-21 07:15:50|339.46|337.46|339.49|337.49|339.49|337.49|339.46|337.46|4
1724224560000|2024-08-21 07:16:00|339.5|337.5|339.57|337.57|339.57|337.57|339.5|337.5|7
1724224580000|2024-08-21 07:16:20|339.58|337.58|339.58|337.58|339.58|337.58|339.58|337.58|1
1724224590000|2024-08-21 07:16:30|339.59|337.59|339.6|337.6|339.6|337.6|339.59|337.59|2
1724224600000|2024-08-21 07:16:40|339.61|337.61|339.61|337.61|339.61|337.61|339.61|337.61|1
1724224610000|2024-08-21 07:16:50|339.62|337.62|339.62|337.62|339.62|337.62|339.62|337.62|1
1724224630000|2024-08-21 07:17:10|339.63|337.63|339.66|337.66|339.66|337.66|339.63|337.63|4
1724224690000|2024-08-21 07:18:10|339.67|337.67|339.67|337.67|339.67|337.67|339.67|337.67|1
1724224700000|2024-08-21 07:18:20|339.68|337.68|339.68|337.68|339.71|337.71|339.67|337.67|7
1724224720000|2024-08-21 07:18:40|339.65|337.65|339.67|337.67|339.67|337.67|339.65|337.65|3
1724224730000|2024-08-21 07:18:50|339.66|337.66|339.66|337.66|339.67|337.67|339.66|337.66|3
1724224740000|2024-08-21 07:19:00|339.63|337.63|339.6|337.6|339.65|337.65|339.6|337.6|3
1724224750000|2024-08-21 07:19:10|339.61|337.61|339.61|337.61|339.61|337.61|339.61|337.61|1
1724224770000|2024-08-21 07:19:30|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|1
1724224780000|2024-08-21 07:19:40|339.71|337.71|339.69|337.69|339.71|337.71|339.65|337.65|7
1724224790000|2024-08-21 07:19:50|339.68|337.68|339.6|337.6|339.68|337.68|339.6|337.6|3
1724224800000|2024-08-21 07:20:00|339.59|337.59|339.6|337.6|339.6|337.6|339.59|337.59|2
1724224810000|2024-08-21 07:20:10|339.59|337.59|339.6|337.6|339.6|337.6|339.59|337.59|4
1724224820000|2024-08-21 07:20:20|339.59|337.59|339.6|337.6|339.6|337.6|339.59|337.59|4
1724224830000|2024-08-21 07:20:30|339.61|337.61|339.67|337.67|339.68|337.68|339.61|337.61|8
1724224840000|2024-08-21 07:20:40|339.74|337.74|339.73|337.73|339.74|337.74|339.7|337.7|6
1724224850000|2024-08-21 07:20:50|339.69|337.69|339.78|337.78|339.78|337.78|339.69|337.69|6
1724224860000|2024-08-21 07:21:00|339.81|337.81|339.8|337.8|339.81|337.81|339.79|337.79|4
1724224870000|2024-08-21 07:21:10|339.81|337.81|339.83|337.83|339.84|337.84|339.81|337.81|7
1724224880000|2024-08-21 07:21:20|339.79|337.79|339.78|337.78|339.84|337.84|339.75|337.75|11
1724224890000|2024-08-21 07:21:30|339.76|337.76|339.76|337.76|339.76|337.76|339.76|337.76|1
1724224900000|2024-08-21 07:21:40|339.77|337.77|339.77|337.77|339.77|337.77|339.76|337.76|3
1724224910000|2024-08-21 07:21:50|339.71|337.71|339.68|337.68|339.71|337.71|339.66|337.66|7
1724224920000|2024-08-21 07:22:00|339.69|337.69|339.71|337.71|339.71|337.71|339.69|337.69|6
1724224930000|2024-08-21 07:22:10|339.69|337.69|339.57|337.57|339.7|337.7|339.55|337.55|10
1724224940000|2024-08-21 07:22:20|339.59|337.59|339.49|337.49|339.59|337.59|339.47|337.47|7
1724224950000|2024-08-21 07:22:30|339.5|337.5|339.45|337.45|339.5|337.5|339.45|337.45|10
1724224960000|2024-08-21 07:22:40|339.48|337.48|339.48|337.48|339.48|337.48|339.48|337.48|1
1724224970000|2024-08-21 07:22:50|339.49|337.49|339.49|337.49|339.49|337.49|339.49|337.49|1
1724224980000|2024-08-21 07:23:00|339.48|337.48|339.47|337.47|339.48|337.48|339.47|337.47|2
1724224990000|2024-08-21 07:23:10|339.46|337.46|339.51|337.51|339.51|337.51|339.46|337.46|4
1724225000000|2024-08-21 07:23:20|339.53|337.53|339.49|337.49|339.53|337.53|339.46|337.46|3
1724225010000|2024-08-21 07:23:30|339.55|337.55|339.52|337.52|339.58|337.58|339.51|337.51|6
1724225020000|2024-08-21 07:23:40|339.56|337.56|339.6|337.6|339.6|337.6|339.56|337.56|2
1724225050000|2024-08-21 07:24:10|339.61|337.61|339.61|337.61|339.61|337.61|339.61|337.61|1
1724225060000|2024-08-21 07:24:20|339.62|337.62|339.71|337.71|339.71|337.71|339.62|337.62|7
1724225070000|2024-08-21 07:24:30|339.7|337.7|339.69|337.69|339.72|337.72|339.68|337.68|12
1724225080000|2024-08-21 07:24:40|339.7|337.7|339.73|337.73|339.73|337.73|339.7|337.7|7
1724225090000|2024-08-21 07:24:50|339.76|337.76|339.7|337.7|339.76|337.76|339.7|337.7|4
1724225100000|2024-08-21 07:25:00|339.69|337.69|339.61|337.61|339.69|337.69|339.61|337.61|4
1724225110000|2024-08-21 07:25:10|339.66|337.66|339.63|337.63|339.7|337.7|339.63|337.63|5
1724225120000|2024-08-21 07:25:20|339.64|337.64|339.61|337.61|339.64|337.64|339.61|337.61|2
1724225130000|2024-08-21 07:25:30|339.6|337.6|339.6|337.6|339.6|337.6|339.6|337.6|1
1724225190000|2024-08-21 07:26:30|339.61|337.61|339.65|337.65|339.65|337.65|339.61|337.61|5
1724225200000|2024-08-21 07:26:40|339.66|337.66|339.69|337.69|339.71|337.71|339.66|337.66|3
1724225210000|2024-08-21 07:26:50|339.67|337.67|339.69|337.69|339.72|337.72|339.67|337.67|3
1724225220000|2024-08-21 07:27:00|339.72|337.72|339.73|337.73|339.74|337.74|339.69|337.69|10
1724225230000|2024-08-21 07:27:10|339.74|337.74|339.78|337.78|339.85|337.85|339.74|337.74|9
1724225240000|2024-08-21 07:27:20|339.77|337.77|339.83|337.83|339.83|337.83|339.76|337.76|4
1724225250000|2024-08-21 07:27:30|339.84|337.84|339.84|337.84|339.84|337.84|339.84|337.84|1
1724225260000|2024-08-21 07:27:40|339.85|337.85|339.86|337.86|339.86|337.86|339.85|337.85|4
1724225270000|2024-08-21 07:27:50|339.85|337.85|339.85|337.85|339.85|337.85|339.85|337.85|1
1724225280000|2024-08-21 07:28:00|339.86|337.86|339.86|337.86|339.86|337.86|339.86|337.86|1
1724225290000|2024-08-21 07:28:10|339.89|337.89|339.86|337.86|339.89|337.89|339.86|337.86|3
1724225300000|2024-08-21 07:28:20|339.87|337.87|339.83|337.83|339.87|337.87|339.83|337.83|3
1724225310000|2024-08-21 07:28:30|339.82|337.82|339.82|337.82|339.82|337.82|339.82|337.82|1
1724225320000|2024-08-21 07:28:40|339.84|337.84|339.88|337.88|339.88|337.88|339.84|337.84|3
1724225330000|2024-08-21 07:28:50|339.89|337.89|339.94|337.94|339.94|337.94|339.89|337.89|5
1724225350000|2024-08-21 07:29:10|339.95|337.95|339.97|337.97|339.97|337.97|339.95|337.95|2
1724225360000|2024-08-21 07:29:20|339.98|337.98|340.07|338.07|340.08|338.08|339.98|337.98|8
1724225370000|2024-08-21 07:29:30|340.09|338.09|340.1|338.1|340.1|338.1|340.09|338.09|2
1724225380000|2024-08-21 07:29:40|340.11|338.11|340.11|338.11|340.11|338.11|340.08|338.08|4
1724225390000|2024-08-21 07:29:50|340.12|338.12|340.12|338.12|340.12|338.12|340.11|338.11|3
1724225400000|2024-08-21 07:30:00|340.13|338.13|340.15|338.15|340.15|338.15|340.13|338.13|3
1724225410000|2024-08-21 07:30:10|340.16|338.16|340.2|338.2|340.2|338.2|340.16|338.16|5
1724225430000|2024-08-21 07:30:30|340.19|338.19|340.19|338.19|340.19|338.19|340.19|338.19|1
1724225440000|2024-08-21 07:30:40|340.18|338.18|340.14|338.14|340.18|338.18|340.14|338.14|2
1724225450000|2024-08-21 07:30:50|340.15|338.15|340.14|338.14|340.15|338.15|340.14|338.14|2
1724225470000|2024-08-21 07:31:10|340.11|338.11|340.06|338.06|340.11|338.11|340.06|338.06|3
1724225480000|2024-08-21 07:31:20|340.05|338.05|340.03|338.03|340.05|338.05|340.03|338.03|3
1724225490000|2024-08-21 07:31:30|340.05|338.05|340.14|338.14|340.14|338.14|340.05|338.05|8
1724225500000|2024-08-21 07:31:40|340.15|338.15|340.15|338.15|340.15|338.15|340.15|338.15|1
1724225510000|2024-08-21 07:31:50|340.16|338.16|340.17|338.17|340.17|338.17|340.16|338.16|2
1724225520000|2024-08-21 07:32:00|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|1
1724225540000|2024-08-21 07:32:20|340.19|338.19|340.19|338.19|340.19|338.19|340.19|338.19|1
1724225560000|2024-08-21 07:32:40|340.2|338.2|340.2|338.2|340.2|338.2|340.2|338.2|1
1724225570000|2024-08-21 07:32:50|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|1
1724225580000|2024-08-21 07:33:00|340.19|338.19|340.16|338.16|340.19|338.19|340.16|338.16|3
1724225600000|2024-08-21 07:33:20|340.17|338.17|340.19|338.19|340.19|338.19|340.17|338.17|3
1724225610000|2024-08-21 07:33:30|340.22|338.22|340.49|338.49|340.51|338.51|340.22|338.22|8
1724225620000|2024-08-21 07:33:40|340.47|338.47|340.52|338.52|340.52|338.52|340.47|338.47|8
1724225630000|2024-08-21 07:33:50|340.51|338.51|340.5|338.5|340.51|338.51|340.5|338.5|2
1724225650000|2024-08-21 07:34:10|340.48|338.48|340.4|338.4|340.48|338.48|340.4|338.4|5
1724225660000|2024-08-21 07:34:20|340.39|338.39|340.28|338.28|340.39|338.39|340.28|338.28|4
1724225670000|2024-08-21 07:34:30|340.13|338.13|340.08|338.08|340.13|338.13|340.08|338.08|4
1724225680000|2024-08-21 07:34:40|340.07|338.07|339.95|337.95|340.07|338.07|339.95|337.95|5
1724225690000|2024-08-21 07:34:50|339.94|337.94|340.06|338.06|340.06|338.06|339.81|337.81|17
1724225700000|2024-08-21 07:35:00|340.13|338.13|340.1|338.1|340.14|338.14|340.1|338.1|5
1724225710000|2024-08-21 07:35:10|340.08|338.08|340.02|338.02|340.09|338.09|340.01|338.01|9
1724225720000|2024-08-21 07:35:20|340.03|338.03|340.16|338.16|340.16|338.16|340.03|338.03|10
1724225730000|2024-08-21 07:35:30|340.21|338.21|340.26|338.26|340.27|338.27|340.21|338.21|10
1724225740000|2024-08-21 07:35:40|340.27|338.27|340.24|338.24|340.27|338.27|340.24|338.24|7
1724225750000|2024-08-21 07:35:50|340.22|338.22|340.14|338.14|340.23|338.23|340.14|338.14|7
1724225760000|2024-08-21 07:36:00|340.13|338.13|340.1|338.1|340.13|338.13|340.1|338.1|3
1724225770000|2024-08-21 07:36:10|340.08|338.08|340|338|340.08|338.08|339.96|337.96|13
1724225780000|2024-08-21 07:36:20|339.98|337.98|340.05|338.05|340.06|338.06|339.98|337.98|8
1724225790000|2024-08-21 07:36:30|340.03|338.03|339.95|337.95|340.03|338.03|339.94|337.94|9
1724225800000|2024-08-21 07:36:40|339.96|337.96|339.99|337.99|339.99|337.99|339.96|337.96|3
1724225810000|2024-08-21 07:36:50|340|338|340.11|338.11|340.11|338.11|340|338|8
1724225820000|2024-08-21 07:37:00|340.12|338.12|340.11|338.11|340.13|338.13|340.11|338.11|4
1724225830000|2024-08-21 07:37:10|340.1|338.1|339.93|337.93|340.1|338.1|339.93|337.93|13
1724225840000|2024-08-21 07:37:20|339.94|337.94|339.87|337.87|339.94|337.94|339.84|337.84|16
1724225850000|2024-08-21 07:37:30|339.88|337.88|340.07|338.07|340.07|338.07|339.88|337.88|13
1724225860000|2024-08-21 07:37:40|340.1|338.1|340.17|338.17|340.2|338.2|340.1|338.1|9
1724225870000|2024-08-21 07:37:50|340.16|338.16|340.14|338.14|340.16|338.16|340.14|338.14|2
1724225880000|2024-08-21 07:38:00|340.12|338.12|340.12|338.12|340.13|338.13|340.1|338.1|7
1724225890000|2024-08-21 07:38:10|340.1|338.1|340.1|338.1|340.1|338.1|340.09|338.09|3
1724225900000|2024-08-21 07:38:20|340.09|338.09|340.01|338.01|340.1|338.1|340.01|338.01|5
1724225910000|2024-08-21 07:38:30|340.03|338.03|340.16|338.16|340.16|338.16|340.03|338.03|6
1724225920000|2024-08-21 07:38:40|340.17|338.17|340.08|338.08|340.17|338.17|340.08|338.08|6
1724225930000|2024-08-21 07:38:50|340.09|338.09|340.15|338.15|340.15|338.15|340.09|338.09|2
1724225940000|2024-08-21 07:39:00|340.14|338.14|340.11|338.11|340.15|338.15|340.11|338.11|9
1724225950000|2024-08-21 07:39:10|340.1|338.1|340.05|338.05|340.1|338.1|340.05|338.05|4
1724225960000|2024-08-21 07:39:20|340|338|339.89|337.89|340|338|339.89|337.89|3
1724225970000|2024-08-21 07:39:30|339.88|337.88|339.73|337.73|339.89|337.89|339.71|337.71|8
1724225980000|2024-08-21 07:39:40|339.77|337.77|339.7|337.7|339.77|337.77|339.68|337.68|15
1724225990000|2024-08-21 07:39:50|339.72|337.72|339.72|337.72|339.72|337.72|339.68|337.68|15
1724226000000|2024-08-21 07:40:00|339.71|337.71|339.69|337.69|339.72|337.72|339.69|337.69|6
1724226010000|2024-08-21 07:40:10|339.7|337.7|339.75|337.75|339.77|337.77|339.7|337.7|4
1724226020000|2024-08-21 07:40:20|339.77|337.77|339.78|337.78|339.82|337.82|339.76|337.76|16
1724226030000|2024-08-21 07:40:30|339.79|337.79|339.72|337.72|339.8|337.8|339.72|337.72|13
1724226040000|2024-08-21 07:40:40|339.68|337.68|339.7|337.7|339.72|337.72|339.67|337.67|10
1724226050000|2024-08-21 07:40:50|339.72|337.72|339.78|337.78|339.8|337.8|339.72|337.72|13
1724226060000|2024-08-21 07:41:00|339.77|337.77|339.75|337.75|339.81|337.81|339.75|337.75|13
1724226070000|2024-08-21 07:41:10|339.76|337.76|339.77|337.77|339.78|337.78|339.75|337.75|6
1724226080000|2024-08-21 07:41:20|339.76|337.76|339.76|337.76|339.79|337.79|339.75|337.75|14
1724226090000|2024-08-21 07:41:30|339.77|337.77|339.78|337.78|339.79|337.79|339.76|337.76|9
1724226100000|2024-08-21 07:41:40|339.77|337.77|339.8|337.8|339.8|337.8|339.77|337.77|7
1724226110000|2024-08-21 07:41:50|339.81|337.81|339.92|337.92|339.92|337.92|339.81|337.81|18
1724226120000|2024-08-21 07:42:00|339.9|337.9|339.9|337.9|339.91|337.91|339.86|337.86|19
1724226130000|2024-08-21 07:42:10|339.91|337.91|339.93|337.93|339.98|337.98|339.88|337.88|18
1724226140000|2024-08-21 07:42:20|339.91|337.91|339.92|337.92|339.95|337.95|339.89|337.89|18
1724226150000|2024-08-21 07:42:30|339.9|337.9|339.88|337.88|339.9|337.9|339.88|337.88|2
1724226160000|2024-08-21 07:42:40|339.89|337.89|339.88|337.88|339.89|337.89|339.86|337.86|8
1724226170000|2024-08-21 07:42:50|339.9|337.9|339.92|337.92|339.94|337.94|339.9|337.9|19
1724226180000|2024-08-21 07:43:00|339.93|337.93|339.95|337.95|339.97|337.97|339.92|337.92|10
1724226190000|2024-08-21 07:43:10|339.97|337.97|339.95|337.95|339.97|337.97|339.94|337.94|6
1724226200000|2024-08-21 07:43:20|339.96|337.96|339.97|337.97|339.97|337.97|339.95|337.95|10
1724226210000|2024-08-21 07:43:30|339.98|337.98|339.97|337.97|340|338|339.96|337.96|14
1724226220000|2024-08-21 07:43:40|339.98|337.98|339.87|337.87|339.99|337.99|339.86|337.86|11
1724226230000|2024-08-21 07:43:50|339.86|337.86|339.86|337.86|339.87|337.87|339.86|337.86|7
1724226240000|2024-08-21 07:44:00|339.87|337.87|339.83|337.83|339.87|337.87|339.81|337.81|14
1724226250000|2024-08-21 07:44:10|339.82|337.82|339.83|337.83|339.84|337.84|339.81|337.81|10
1724226260000|2024-08-21 07:44:20|339.82|337.82|339.83|337.83|339.84|337.84|339.82|337.82|8
1724226270000|2024-08-21 07:44:30|339.82|337.82|339.81|337.81|339.85|337.85|339.81|337.81|11
1724226280000|2024-08-21 07:44:40|339.84|337.84|339.84|337.84|339.85|337.85|339.84|337.84|3
1724226290000|2024-08-21 07:44:50|339.85|337.85|339.81|337.81|339.85|337.85|339.81|337.81|4
1724226310000|2024-08-21 07:45:10|339.79|337.79|339.77|337.77|339.8|337.8|339.77|337.77|5
1724226320000|2024-08-21 07:45:20|339.76|337.76|339.77|337.77|339.78|337.78|339.76|337.76|7
1724226330000|2024-08-21 07:45:30|339.78|337.78|339.77|337.77|339.78|337.78|339.76|337.76|4
1724226340000|2024-08-21 07:45:40|339.78|337.78|339.77|337.77|339.78|337.78|339.77|337.77|4
1724226350000|2024-08-21 07:45:50|339.79|337.79|339.8|337.8|339.81|337.81|339.79|337.79|3
1724226360000|2024-08-21 07:46:00|339.79|337.79|339.78|337.78|339.79|337.79|339.78|337.78|6
1724226370000|2024-08-21 07:46:10|339.77|337.77|339.57|337.57|339.78|337.78|339.56|337.56|13
1724226380000|2024-08-21 07:46:20|339.56|337.56|339.58|337.58|339.59|337.59|339.56|337.56|5
1724226390000|2024-08-21 07:46:30|339.57|337.57|339.57|337.57|339.59|337.59|339.56|337.56|9
1724226400000|2024-08-21 07:46:40|339.55|337.55|339.55|337.55|339.56|337.56|339.55|337.55|5
1724226410000|2024-08-21 07:46:50|339.54|337.54|339.55|337.55|339.55|337.55|339.54|337.54|6
1724226420000|2024-08-21 07:47:00|339.54|337.54|339.49|337.49|339.55|337.55|339.46|337.46|12
1724226430000|2024-08-21 07:47:10|339.47|337.47|339.5|337.5|339.51|337.51|339.46|337.46|21
1724226440000|2024-08-21 07:47:20|339.51|337.51|339.62|337.62|339.64|337.64|339.51|337.51|11
1724226450000|2024-08-21 07:47:30|339.79|337.79|339.81|337.81|339.85|337.85|339.79|337.79|14
1724226460000|2024-08-21 07:47:40|339.8|337.8|339.77|337.77|339.82|337.82|339.73|337.73|14
1724226470000|2024-08-21 07:47:50|339.78|337.78|339.84|337.84|339.84|337.84|339.78|337.78|11
1724226480000|2024-08-21 07:48:00|339.87|337.87|339.84|337.84|339.87|337.87|339.84|337.84|4
1724226490000|2024-08-21 07:48:10|339.85|337.85|339.86|337.86|339.87|337.87|339.85|337.85|10
1724226500000|2024-08-21 07:48:20|339.85|337.85|339.86|337.86|339.86|337.86|339.85|337.85|2
1724226510000|2024-08-21 07:48:30|339.85|337.85|339.78|337.78|339.86|337.86|339.78|337.78|5
1724226520000|2024-08-21 07:48:40|339.79|337.79|339.8|337.8|339.82|337.82|339.78|337.78|10
1724226530000|2024-08-21 07:48:50|339.79|337.79|339.79|337.79|339.79|337.79|339.78|337.78|3
1724226540000|2024-08-21 07:49:00|339.78|337.78|339.77|337.77|339.8|337.8|339.75|337.75|12
1724226550000|2024-08-21 07:49:10|339.76|337.76|339.77|337.77|339.79|337.79|339.76|337.76|11
1724226560000|2024-08-21 07:49:20|339.78|337.78|339.8|337.8|339.82|337.82|339.77|337.77|13
1724226570000|2024-08-21 07:49:30|339.79|337.79|339.87|337.87|339.89|337.89|339.76|337.76|12
1724226580000|2024-08-21 07:49:40|339.89|337.89|339.91|337.91|339.91|337.91|339.89|337.89|2
1724226590000|2024-08-21 07:49:50|339.97|337.97|339.93|337.93|339.97|337.97|339.93|337.93|3
1724226600000|2024-08-21 07:50:00|339.9|337.9|339.87|337.87|339.9|337.9|339.87|337.87|3
1724226610000|2024-08-21 07:50:10|339.91|337.91|339.93|337.93|339.93|337.93|339.87|337.87|9
1724226620000|2024-08-21 07:50:20|339.94|337.94|339.93|337.93|339.95|337.95|339.93|337.93|6
1724226630000|2024-08-21 07:50:30|339.92|337.92|339.93|337.93|339.93|337.93|339.92|337.92|2
1724226640000|2024-08-21 07:50:40|339.92|337.92|339.93|337.93|339.93|337.93|339.92|337.92|2
1724226650000|2024-08-21 07:50:50|339.91|337.91|339.91|337.91|339.91|337.91|339.91|337.91|1
1724226660000|2024-08-21 07:51:00|339.89|337.89|339.91|337.91|339.91|337.91|339.87|337.87|18
1724226670000|2024-08-21 07:51:10|339.9|337.9|339.91|337.91|339.91|337.91|339.9|337.9|6
1724226680000|2024-08-21 07:51:20|339.9|337.9|339.87|337.87|339.91|337.91|339.87|337.87|9
1724226690000|2024-08-21 07:51:30|339.91|337.91|339.91|337.91|339.91|337.91|339.87|337.87|26
1724226700000|2024-08-21 07:51:40|339.9|337.9|339.88|337.88|339.91|337.91|339.88|337.88|16
1724226720000|2024-08-21 07:52:00|339.91|337.91|339.91|337.91|339.91|337.91|339.9|337.9|3
1724226750000|2024-08-21 07:52:30|339.88|337.88|339.85|337.85|339.88|337.88|339.85|337.85|3
1724226770000|2024-08-21 07:52:50|339.88|337.88|339.86|337.86|339.89|337.89|339.86|337.86|4
1724226780000|2024-08-21 07:53:00|339.85|337.85|339.84|337.84|339.85|337.85|339.8|337.8|15
1724226790000|2024-08-21 07:53:10|339.95|337.95|340.01|338.01|340.07|338.07|339.95|337.95|7
1724226800000|2024-08-21 07:53:20|340.04|338.04|340.04|338.04|340.04|338.04|340.02|338.02|4
1724226810000|2024-08-21 07:53:30|340.02|338.02|340.03|338.03|340.04|338.04|340.02|338.02|3
1724226820000|2024-08-21 07:53:40|340.04|338.04|340.03|338.03|340.04|338.04|340.03|338.03|2
1724226830000|2024-08-21 07:53:50|339.98|337.98|339.95|337.95|339.98|337.98|339.94|337.94|5
1724226840000|2024-08-21 07:54:00|339.94|337.94|339.95|337.95|339.95|337.95|339.94|337.94|10
1724226850000|2024-08-21 07:54:10|339.96|337.96|339.96|337.96|339.96|337.96|339.96|337.96|1
1724226860000|2024-08-21 07:54:20|339.95|337.95|339.98|337.98|339.98|337.98|339.95|337.95|7
1724226870000|2024-08-21 07:54:30|339.99|337.99|339.95|337.95|339.99|337.99|339.95|337.95|3
1724226880000|2024-08-21 07:54:40|340.03|338.03|339.96|337.96|340.03|338.03|339.96|337.96|4
1724226890000|2024-08-21 07:54:50|339.99|337.99|339.99|337.99|339.99|337.99|339.99|337.99|1
1724226900000|2024-08-21 07:55:00|340.04|338.04|340.09|338.09|340.09|338.09|340.03|338.03|5
1724226910000|2024-08-21 07:55:10|340.16|338.16|340.15|338.15|340.16|338.16|340.15|338.15|2
1724226920000|2024-08-21 07:55:20|340.16|338.16|340.13|338.13|340.16|338.16|340.12|338.12|12
1724226930000|2024-08-21 07:55:30|340.12|338.12|340.06|338.06|340.12|338.12|340.06|338.06|4
1724226940000|2024-08-21 07:55:40|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|1
1724226950000|2024-08-21 07:55:50|340.09|338.09|340.08|338.08|340.09|338.09|340.08|338.08|2
1724226960000|2024-08-21 07:56:00|340.1|338.1|340.08|338.08|340.1|338.1|340.06|338.06|12
1724226970000|2024-08-21 07:56:10|340.09|338.09|340.07|338.07|340.09|338.09|340.07|338.07|3
1724226980000|2024-08-21 07:56:20|340.06|338.06|340.07|338.07|340.09|338.09|340.06|338.06|14
1724226990000|2024-08-21 07:56:30|340.1|338.1|340.08|338.08|340.1|338.1|340.07|338.07|9
1724227000000|2024-08-21 07:56:40|340.09|338.09|340.08|338.08|340.11|338.11|340.06|338.06|8
1724227010000|2024-08-21 07:56:50|340.07|338.07|340.07|338.07|340.08|338.08|340.07|338.07|5
1724227020000|2024-08-21 07:57:00|340.08|338.08|340.07|338.07|340.09|338.09|340.06|338.06|13
1724227030000|2024-08-21 07:57:10|340.06|338.06|339.87|337.87|340.06|338.06|339.83|337.83|18
1724227040000|2024-08-21 07:57:20|339.86|337.86|339.69|337.69|339.87|337.87|339.69|337.69|13
1724227050000|2024-08-21 07:57:30|339.7|337.7|339.62|337.62|339.7|337.7|339.62|337.62|4
1724227060000|2024-08-21 07:57:40|339.59|337.59|339.55|337.55|339.59|337.59|339.54|337.54|6
1724227070000|2024-08-21 07:57:50|339.54|337.54|339.55|337.55|339.55|337.55|339.54|337.54|2
1724227100000|2024-08-21 07:58:20|339.69|337.69|339.85|337.85|339.86|337.86|339.69|337.69|3
1724227110000|2024-08-21 07:58:30|339.86|337.86|339.87|337.87|339.91|337.91|339.86|337.86|5
1724227120000|2024-08-21 07:58:40|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|1
1724227130000|2024-08-21 07:58:50|339.86|337.86|339.85|337.85|339.86|337.86|339.85|337.85|2
1724227140000|2024-08-21 07:59:00|339.88|337.88|339.92|337.92|339.92|337.92|339.88|337.88|2
1724227150000|2024-08-21 07:59:10|339.91|337.91|339.9|337.9|339.91|337.91|339.9|337.9|2
1724227160000|2024-08-21 07:59:20|339.89|337.89|339.88|337.88|339.89|337.89|339.88|337.88|2
1724227170000|2024-08-21 07:59:30|339.9|337.9|339.88|337.88|339.94|337.94|339.88|337.88|3
1724227190000|2024-08-21 07:59:50|339.89|337.89|339.89|337.89|339.89|337.89|339.89|337.89|1
1724227200000|2024-08-21 08:00:00|339.88|337.88|339.97|337.97|339.97|337.97|339.88|337.88|9
1724227210000|2024-08-21 08:00:10|339.95|337.95|340.04|338.04|340.09|338.09|339.93|337.93|12
1724227220000|2024-08-21 08:00:20|340.05|338.05|340.07|338.07|340.1|338.1|340.05|338.05|9
1724227230000|2024-08-21 08:00:30|340.1|338.1|340.1|338.1|340.1|338.1|340.09|338.09|3
1724227240000|2024-08-21 08:00:40|340.11|338.11|340.19|338.19|340.2|338.2|340.11|338.11|4
1724227250000|2024-08-21 08:00:50|340.18|338.18|340.19|338.19|340.2|338.2|340.16|338.16|5
1724227260000|2024-08-21 08:01:00|340.21|338.21|340.3|338.3|340.31|338.31|340.18|338.18|15
1724227270000|2024-08-21 08:01:10|340.33|338.33|340.59|338.59|340.74|338.74|340.33|338.33|15
1724227280000|2024-08-21 08:01:20|340.64|338.64|340.83|338.83|340.88|338.88|340.64|338.64|11
1724227290000|2024-08-21 08:01:30|340.78|338.78|340.69|338.69|340.82|338.82|340.69|338.69|9
1724227300000|2024-08-21 08:01:40|340.74|338.74|340.74|338.74|340.74|338.74|340.74|338.74|1
1724227310000|2024-08-21 08:01:50|340.76|338.76|340.74|338.74|340.76|338.76|340.74|338.74|2
1724227320000|2024-08-21 08:02:00|340.77|338.77|340.76|338.76|340.83|338.83|340.76|338.76|7
1724227330000|2024-08-21 08:02:10|340.69|338.69|340.7|338.7|340.71|338.71|340.66|338.66|13
1724227340000|2024-08-21 08:02:20|340.67|338.67|340.66|338.66|340.67|338.67|340.66|338.66|2
1724227360000|2024-08-21 08:02:40|340.63|338.63|340.58|338.58|340.63|338.63|340.58|338.58|3
1724227370000|2024-08-21 08:02:50|340.6|338.6|340.5|338.5|340.6|338.6|340.5|338.5|4
1724227380000|2024-08-21 08:03:00|340.51|338.51|340.63|338.63|340.66|338.66|340.49|338.49|17
1724227390000|2024-08-21 08:03:10|340.61|338.61|340.56|338.56|340.61|338.61|340.56|338.56|4
1724227410000|2024-08-21 08:03:30|340.53|338.53|340.46|338.46|340.53|338.53|340.46|338.46|4
1724227420000|2024-08-21 08:03:40|340.41|338.41|340.43|338.43|340.46|338.46|340.38|338.38|7
1724227430000|2024-08-21 08:03:50|340.46|338.46|340.49|338.49|340.49|338.49|340.46|338.46|2
1724227440000|2024-08-21 08:04:00|340.5|338.5|340.55|338.55|340.55|338.55|340.5|338.5|5
1724227450000|2024-08-21 08:04:10|340.57|338.57|340.56|338.56|340.59|338.59|340.56|338.56|4
1724227460000|2024-08-21 08:04:20|340.57|338.57|340.57|338.57|340.57|338.57|340.57|338.57|1
1724227470000|2024-08-21 08:04:30|340.6|338.6|340.64|338.64|340.65|338.65|340.6|338.6|5
1724227480000|2024-08-21 08:04:40|340.63|338.63|340.63|338.63|340.63|338.63|340.63|338.63|1
1724227490000|2024-08-21 08:04:50|340.61|338.61|340.5|338.5|340.61|338.61|340.44|338.44|18
1724227500000|2024-08-21 08:05:00|340.48|338.48|340.57|338.57|340.6|338.6|340.48|338.48|16
1724227510000|2024-08-21 08:05:10|340.56|338.56|340.55|338.55|340.56|338.56|340.5|338.5|4
1724227520000|2024-08-21 08:05:20|340.54|338.54|340.63|338.63|340.63|338.63|340.54|338.54|16
1724227530000|2024-08-21 08:05:30|340.62|338.62|340.63|338.63|340.63|338.63|340.62|338.62|6
1724227550000|2024-08-21 08:05:50|340.64|338.64|340.65|338.65|340.65|338.65|340.64|338.64|2
1724227560000|2024-08-21 08:06:00|340.64|338.64|340.63|338.63|340.64|338.64|340.63|338.63|2
1724227570000|2024-08-21 08:06:10|340.57|338.57|340.57|338.57|340.57|338.57|340.57|338.57|1
1724227580000|2024-08-21 08:06:20|340.56|338.56|340.5|338.5|340.56|338.56|340.49|338.49|4
1724227590000|2024-08-21 08:06:30|340.49|338.49|340.46|338.46|340.49|338.49|340.45|338.45|9
1724227600000|2024-08-21 08:06:40|340.44|338.44|340.36|338.36|340.44|338.44|340.36|338.36|13
1724227610000|2024-08-21 08:06:50|340.37|338.37|340.28|338.28|340.37|338.37|340.28|338.28|4
1724227620000|2024-08-21 08:07:00|340.36|338.36|340.28|338.28|340.37|338.37|340.28|338.28|10
1724227630000|2024-08-21 08:07:10|340.21|338.21|339.98|337.98|340.21|338.21|339.98|337.98|8
1724227640000|2024-08-21 08:07:20|339.96|337.96|339.93|337.93|339.96|337.96|339.84|337.84|11
1724227650000|2024-08-21 08:07:30|339.94|337.94|339.92|337.92|339.94|337.94|339.92|337.92|2
1724227660000|2024-08-21 08:07:40|339.84|337.84|339.84|337.84|339.84|337.84|339.84|337.84|1
1724227670000|2024-08-21 08:07:50|339.83|337.83|339.83|337.83|339.83|337.83|339.83|337.83|1
1724227680000|2024-08-21 08:08:00|339.82|337.82|339.44|337.44|339.82|337.82|339.44|337.44|14
1724227690000|2024-08-21 08:08:10|339.47|337.47|339.52|337.52|339.52|337.52|339.47|337.47|2
1724227700000|2024-08-21 08:08:20|339.51|337.51|339.43|337.43|339.51|337.51|339.4|337.4|8
1724227710000|2024-08-21 08:08:30|339.42|337.42|339.19|337.19|339.42|337.42|339.19|337.19|19
1724227720000|2024-08-21 08:08:40|339.18|337.18|339.15|337.15|339.18|337.18|339.13|337.13|15
1724227730000|2024-08-21 08:08:50|339.14|337.14|339.02|337.02|339.14|337.14|338.99|336.99|10
1724227740000|2024-08-21 08:09:00|339.01|337.01|339.02|337.02|339.03|337.03|339.01|337.01|4
1724227750000|2024-08-21 08:09:10|339.06|337.06|339.22|337.22|339.28|337.28|339.06|337.06|14
1724227760000|2024-08-21 08:09:20|339.25|337.25|339.43|337.43|339.47|337.47|339.25|337.25|16
1724227770000|2024-08-21 08:09:30|339.46|337.46|339.6|337.6|339.62|337.62|339.46|337.46|7
1724227780000|2024-08-21 08:09:40|339.61|337.61|339.57|337.57|339.64|337.64|339.55|337.55|17
1724227790000|2024-08-21 08:09:50|339.58|337.58|339.55|337.55|339.58|337.58|339.54|337.54|10
1724227800000|2024-08-21 08:10:00|339.54|337.54|339.63|337.63|339.65|337.65|339.54|337.54|13
1724227810000|2024-08-21 08:10:10|339.65|337.65|339.49|337.49|339.65|337.65|339.49|337.49|12
1724227820000|2024-08-21 08:10:20|339.5|337.5|339.44|337.44|339.51|337.51|339.43|337.43|13
1724227830000|2024-08-21 08:10:30|339.41|337.41|339.18|337.18|339.41|337.41|339.18|337.18|10
1724227840000|2024-08-21 08:10:40|339.19|337.19|339.19|337.19|339.23|337.23|339.18|337.18|14
1724227850000|2024-08-21 08:10:50|339.18|337.18|339.18|337.18|339.24|337.24|339.17|337.17|9
1724227860000|2024-08-21 08:11:00|339.17|337.17|339.26|337.26|339.26|337.26|339.15|337.15|10
1724227870000|2024-08-21 08:11:10|339.27|337.27|339.38|337.38|339.44|337.44|339.24|337.24|25
1724227880000|2024-08-21 08:11:20|339.4|337.4|339.22|337.22|339.4|337.4|339.22|337.22|8
1724227890000|2024-08-21 08:11:30|339.21|337.21|339.11|337.11|339.21|337.21|339.04|337.04|19
1724227900000|2024-08-21 08:11:40|339.12|337.12|339.13|337.13|339.13|337.13|339.04|337.04|13
1724227910000|2024-08-21 08:11:50|339.12|337.12|339.03|337.03|339.12|337.12|339.03|337.03|10
1724227920000|2024-08-21 08:12:00|339.04|337.04|339.08|337.08|339.12|337.12|339.03|337.03|12
1724227930000|2024-08-21 08:12:10|339.07|337.07|338.96|336.96|339.07|337.07|338.94|336.94|17
1724227940000|2024-08-21 08:12:20|338.95|336.95|338.9|336.9|338.96|336.96|338.89|336.89|9
1724227950000|2024-08-21 08:12:30|338.89|336.89|338.79|336.79|338.92|336.92|338.74|336.74|20
1724227960000|2024-08-21 08:12:40|338.78|336.78|338.68|336.68|338.84|336.84|338.65|336.65|16
1724227970000|2024-08-21 08:12:50|338.66|336.66|338.77|336.77|338.77|336.77|338.63|336.63|15
1724227980000|2024-08-21 08:13:00|338.78|336.78|338.99|336.99|338.99|336.99|338.78|336.78|12
1724227990000|2024-08-21 08:13:10|339|337|339.09|337.09|339.09|337.09|339|337|11
1724228000000|2024-08-21 08:13:20|339.12|337.12|339.07|337.07|339.15|337.15|339.06|337.06|11
1724228010000|2024-08-21 08:13:30|339.04|337.04|338.9|336.9|339.04|337.04|338.9|336.9|12
1724228020000|2024-08-21 08:13:40|338.93|336.93|338.93|336.93|338.93|336.93|338.87|336.87|14
1724228030000|2024-08-21 08:13:50|338.92|336.92|338.74|336.74|338.94|336.94|338.74|336.74|14
1724228040000|2024-08-21 08:14:00|338.71|336.71|338.59|336.59|338.72|336.72|338.58|336.58|17
1724228050000|2024-08-21 08:14:10|338.6|336.6|338.76|336.76|338.8|336.8|338.6|336.6|25
1724228060000|2024-08-21 08:14:20|338.77|336.77|338.91|336.91|338.95|336.95|338.77|336.77|19
1724228070000|2024-08-21 08:14:30|338.9|336.9|338.89|336.89|338.9|336.9|338.78|336.78|23
1724228080000|2024-08-21 08:14:40|338.88|336.88|339.01|337.01|339.04|337.04|338.88|336.88|19
1724228090000|2024-08-21 08:14:50|339.02|337.02|339.04|337.04|339.05|337.05|339.01|337.01|15
1724228100000|2024-08-21 08:15:00|339.05|337.05|338.96|336.96|339.07|337.07|338.89|336.89|18
1724228110000|2024-08-21 08:15:10|338.97|336.97|338.85|336.85|339.01|337.01|338.85|336.85|18
1724228120000|2024-08-21 08:15:20|338.82|336.82|338.73|336.73|338.84|336.84|338.7|336.7|14
1724228130000|2024-08-21 08:15:30|338.71|336.71|338.7|336.7|338.75|336.75|338.69|336.69|19
1724228140000|2024-08-21 08:15:40|338.69|336.69|338.43|336.43|338.77|336.77|338.43|336.43|19
1724228150000|2024-08-21 08:15:50|338.44|336.44|338.35|336.35|338.46|336.46|338.35|336.35|21
1724228160000|2024-08-21 08:16:00|338.34|336.34|338.38|336.38|338.45|336.45|338.2|336.2|25
1724228170000|2024-08-21 08:16:10|338.37|336.37|338.42|336.42|338.54|336.54|338.37|336.37|24
1724228180000|2024-08-21 08:16:20|338.43|336.43|338.67|336.67|338.67|336.67|338.43|336.43|19
1724228190000|2024-08-21 08:16:30|338.7|336.7|338.75|336.75|338.75|336.75|338.63|336.63|17
1724228200000|2024-08-21 08:16:40|338.78|336.78|338.98|336.98|338.99|336.99|338.78|336.78|20
1724228210000|2024-08-21 08:16:50|338.95|336.95|338.95|336.95|338.99|336.99|338.84|336.84|21
1724228220000|2024-08-21 08:17:00|338.94|336.94|338.78|336.78|338.95|336.95|338.78|336.78|19
1724228230000|2024-08-21 08:17:10|338.73|336.73|338.61|336.61|338.73|336.73|338.6|336.6|24
1724228240000|2024-08-21 08:17:20|338.63|336.63|338.86|336.86|338.87|336.87|338.63|336.63|23
1724228250000|2024-08-21 08:17:30|338.85|336.85|338.96|336.96|338.98|336.98|338.85|336.85|20
1724228260000|2024-08-21 08:17:40|338.97|336.97|338.98|336.98|339.04|337.04|338.96|336.96|22
1724228270000|2024-08-21 08:17:50|339|337|338.96|336.96|339.03|337.03|338.96|336.96|15
1724228280000|2024-08-21 08:18:00|338.97|336.97|339.06|337.06|339.09|337.09|338.97|336.97|16
1724228290000|2024-08-21 08:18:10|339.03|337.03|339.01|337.01|339.07|337.07|338.93|336.93|22
1724228300000|2024-08-21 08:18:20|339.02|337.02|339.08|337.08|339.08|337.08|339.01|337.01|18
1724228310000|2024-08-21 08:18:30|339.04|337.04|339.06|337.06|339.06|337.06|338.98|336.98|17
1724228320000|2024-08-21 08:18:40|339.05|337.05|339.02|337.02|339.17|337.17|338.99|336.99|23
1724228330000|2024-08-21 08:18:50|338.99|336.99|338.62|336.62|339.01|337.01|338.62|336.62|25
1724228340000|2024-08-21 08:19:00|338.58|336.58|338.01|336.01|338.62|336.62|338|336|21
1724228350000|2024-08-21 08:19:10|338.02|336.02|337.51|335.51|338.02|336.02|337.51|335.51|23
1724228360000|2024-08-21 08:19:20|337.53|335.53|337.71|335.71|337.78|335.78|337.52|335.52|27
1724228370000|2024-08-21 08:19:30|337.69|335.69|337.51|335.51|337.7|335.7|337.49|335.49|12
1724228380000|2024-08-21 08:19:40|337.55|335.55|337.66|335.66|337.7|335.7|337.53|335.53|10
1724228390000|2024-08-21 08:19:50|337.65|335.65|337.74|335.74|337.74|335.74|337.65|335.65|11
1724228400000|2024-08-21 08:20:00|337.71|335.71|337.74|335.74|337.74|335.74|337.69|335.69|4
1724228410000|2024-08-21 08:20:10|337.87|335.87|338.01|336.01|338.01|336.01|337.87|335.87|11
1724228420000|2024-08-21 08:20:20|338.02|336.02|338.08|336.08|338.08|336.08|338.02|336.02|5
1724228430000|2024-08-21 08:20:30|338.07|336.07|338.1|336.1|338.1|336.1|338.04|336.04|10
1724228440000|2024-08-21 08:20:40|338.09|336.09|337.98|335.98|338.09|336.09|337.97|335.97|13
1724228450000|2024-08-21 08:20:50|337.99|335.99|338|336|338|336|337.99|335.99|4
1724228460000|2024-08-21 08:21:00|337.99|335.99|338.01|336.01|338.01|336.01|337.97|335.97|11
1724228470000|2024-08-21 08:21:10|338.04|336.04|338.29|336.29|338.29|336.29|338.04|336.04|12
1724228480000|2024-08-21 08:21:20|338.31|336.31|338.16|336.16|338.46|336.46|338.16|336.16|18
1724228490000|2024-08-21 08:21:30|338.17|336.17|338.06|336.06|338.17|336.17|338.04|336.04|17
1724228500000|2024-08-21 08:21:40|338.07|336.07|338.21|336.21|338.22|336.22|338.07|336.07|14
1724228510000|2024-08-21 08:21:50|338.22|336.22|338.28|336.28|338.28|336.28|338.21|336.21|13
1724228520000|2024-08-21 08:22:00|338.27|336.27|338.31|336.31|338.42|336.42|338.25|336.25|14
1724228530000|2024-08-21 08:22:10|338.33|336.33|338.2|336.2|338.33|336.33|338.14|336.14|20
1724228540000|2024-08-21 08:22:20|338.22|336.22|338.11|336.11|338.22|336.22|338.11|336.11|12
1724228550000|2024-08-21 08:22:30|338.1|336.1|338.1|336.1|338.14|336.14|338.1|336.1|11
1724228560000|2024-08-21 08:22:40|338.08|336.08|338.08|336.08|338.09|336.09|338.08|336.08|9
1724228570000|2024-08-21 08:22:50|337.93|335.93|337.94|335.94|337.97|335.97|337.93|335.93|12
1724228580000|2024-08-21 08:23:00|337.95|335.95|337.96|335.96|337.98|335.98|337.94|335.94|17
1724228590000|2024-08-21 08:23:10|337.97|335.97|338.23|336.23|338.24|336.24|337.96|335.96|23
1724228600000|2024-08-21 08:23:20|338.24|336.24|338.17|336.17|338.24|336.24|338.12|336.12|19
1724228610000|2024-08-21 08:23:30|338.16|336.16|337.95|335.95|338.16|336.16|337.94|335.94|15
1724228620000|2024-08-21 08:23:40|337.94|335.94|337.95|335.95|338|336|337.94|335.94|15
1724228630000|2024-08-21 08:23:50|337.97|335.97|338.06|336.06|338.1|336.1|337.97|335.97|13
1724228640000|2024-08-21 08:24:00|338.03|336.03|337.98|335.98|338.03|336.03|337.97|335.97|10
1724228650000|2024-08-21 08:24:10|337.96|335.96|337.75|335.75|337.96|335.96|337.74|335.74|15
1724228660000|2024-08-21 08:24:20|337.74|335.74|337.86|335.86|337.87|335.87|337.74|335.74|16
1724228670000|2024-08-21 08:24:30|337.87|335.87|337.77|335.77|337.87|335.87|337.76|335.76|12
1724228680000|2024-08-21 08:24:40|337.8|335.8|337.77|335.77|337.87|335.87|337.77|335.77|11
1724228690000|2024-08-21 08:24:50|337.79|335.79|337.77|335.77|337.82|335.82|337.77|335.77|8
1724228700000|2024-08-21 08:25:00|337.76|335.76|337.91|335.91|337.94|335.94|337.76|335.76|25
1724228710000|2024-08-21 08:25:10|337.93|335.93|337.93|335.93|337.99|335.99|337.87|335.87|23
1724228720000|2024-08-21 08:25:20|337.94|335.94|338.11|336.11|338.11|336.11|337.94|335.94|12
1724228730000|2024-08-21 08:25:30|338.13|336.13|338.07|336.07|338.13|336.13|337.99|335.99|13
1724228740000|2024-08-21 08:25:40|338.08|336.08|338.03|336.03|338.08|336.08|337.98|335.98|11
1724228750000|2024-08-21 08:25:50|338.02|336.02|338.04|336.04|338.12|336.12|338.02|336.02|9
1724228770000|2024-08-21 08:26:10|338.05|336.05|337.85|335.85|338.05|336.05|337.84|335.84|11
1724228780000|2024-08-21 08:26:20|337.88|335.88|337.9|335.9|337.92|335.92|337.86|335.86|12
1724228790000|2024-08-21 08:26:30|337.88|335.88|337.92|335.92|337.92|335.92|337.88|335.88|8
1724228800000|2024-08-21 08:26:40|337.93|335.93|337.93|335.93|337.93|335.93|337.93|335.93|1
1724228810000|2024-08-21 08:26:50|337.94|335.94|338.03|336.03|338.03|336.03|337.94|335.94|5
1724228820000|2024-08-21 08:27:00|338.04|336.04|338.07|336.07|338.07|336.07|338.04|336.04|3
1724228830000|2024-08-21 08:27:10|338.08|336.08|338.15|336.15|338.15|336.15|338.08|336.08|4
1724228870000|2024-08-21 08:27:50|338.16|336.16|338.18|336.18|338.18|336.18|338.16|336.16|3
1724228880000|2024-08-21 08:28:00|338.19|336.19|338.21|336.21|338.21|336.21|338.19|336.19|3
1724228890000|2024-08-21 08:28:10|338.22|336.22|338.45|336.45|338.45|336.45|338.22|336.22|15
1724228900000|2024-08-21 08:28:20|338.46|336.46|338.46|336.46|338.46|336.46|338.46|336.46|1
1724228910000|2024-08-21 08:28:30|338.47|336.47|338.47|336.47|338.47|336.47|338.47|336.47|1
1724228920000|2024-08-21 08:28:40|338.48|336.48|338.52|336.52|338.52|336.52|338.48|336.48|5
1724228930000|2024-08-21 08:28:50|338.53|336.53|338.53|336.53|338.53|336.53|338.53|336.53|1
1724228950000|2024-08-21 08:29:10|338.46|336.46|338.46|336.46|338.46|336.46|338.46|336.46|1
1724228990000|2024-08-21 08:29:50|338.47|336.47|338.5|336.5|338.5|336.5|338.47|336.47|4
1724229000000|2024-08-21 08:30:00|338.46|336.46|338.46|336.46|338.46|336.46|338.46|336.46|1
1724229010000|2024-08-21 08:30:10|338.45|336.45|338.38|336.38|338.46|336.46|338.38|336.38|5
1724229020000|2024-08-21 08:30:20|338.34|336.34|338.35|336.35|338.35|336.35|338.34|336.34|2
1724229030000|2024-08-21 08:30:30|338.36|336.36|338.36|336.36|338.36|336.36|338.36|336.36|1
1724229040000|2024-08-21 08:30:40|338.39|336.39|338.38|336.38|338.39|336.39|338.38|336.38|2
1724229050000|2024-08-21 08:30:50|338.35|336.35|338.35|336.35|338.35|336.35|338.35|336.35|1
1724229060000|2024-08-21 08:31:00|338.38|336.38|338.46|336.46|338.46|336.46|338.28|336.28|7
1724229080000|2024-08-21 08:31:20|338.42|336.42|338.42|336.42|338.42|336.42|338.36|336.36|4
1724229090000|2024-08-21 08:31:30|338.45|336.45|338.46|336.46|338.46|336.46|338.45|336.45|2
1724229130000|2024-08-21 08:32:10|338.38|336.38|338.45|336.45|338.45|336.45|338.35|336.35|6
1724229140000|2024-08-21 08:32:20|338.46|336.46|338.46|336.46|338.46|336.46|338.46|336.46|1
1724229240000|2024-08-21 08:34:00|338.47|336.47|338.73|336.73|338.79|336.79|338.46|336.46|11
1724229250000|2024-08-21 08:34:10|338.72|336.72|338.58|336.58|338.73|336.73|338.58|336.58|5
1724229260000|2024-08-21 08:34:20|338.59|336.59|338.65|336.65|338.65|336.65|338.54|336.54|12
1724229270000|2024-08-21 08:34:30|338.64|336.64|338.72|336.72|338.73|336.73|338.64|336.64|14
1724229280000|2024-08-21 08:34:40|338.73|336.73|338.8|336.8|338.8|336.8|338.73|336.73|9
1724229290000|2024-08-21 08:34:50|338.79|336.79|338.76|336.76|338.81|336.81|338.76|336.76|7
1724229300000|2024-08-21 08:35:00|338.75|336.75|338.7|336.7|338.75|336.75|338.66|336.66|12
1724229310000|2024-08-21 08:35:10|338.71|336.71|338.81|336.81|338.81|336.81|338.7|336.7|8
1724229320000|2024-08-21 08:35:20|338.88|336.88|338.78|336.78|338.9|336.9|338.76|336.76|12
1724229330000|2024-08-21 08:35:30|338.76|336.76|338.62|336.62|338.76|336.76|338.54|336.54|16
1724229340000|2024-08-21 08:35:40|338.6|336.6|338.64|336.64|338.66|336.66|338.6|336.6|10
1724229350000|2024-08-21 08:35:50|338.65|336.65|338.69|336.69|338.7|336.7|338.64|336.64|8
1724229360000|2024-08-21 08:36:00|338.66|336.66|338.76|336.76|338.76|336.76|338.63|336.63|18
1724229370000|2024-08-21 08:36:10|338.75|336.75|338.64|336.64|338.76|336.76|338.64|336.64|11
1724229380000|2024-08-21 08:36:20|338.62|336.62|338.68|336.68|338.68|336.68|338.62|336.62|6
1724229390000|2024-08-21 08:36:30|338.7|336.7|338.68|336.68|338.79|336.79|338.66|336.66|17
1724229400000|2024-08-21 08:36:40|338.67|336.67|338.67|336.67|338.72|336.72|338.67|336.67|9
1724229410000|2024-08-21 08:36:50|338.66|336.66|338.63|336.63|338.66|336.66|338.62|336.62|6
1724229420000|2024-08-21 08:37:00|338.62|336.62|338.71|336.71|338.71|336.71|338.62|336.62|5
1724229430000|2024-08-21 08:37:10|338.7|336.7|338.68|336.68|338.7|336.7|338.65|336.65|3
1724229440000|2024-08-21 08:37:20|338.69|336.69|338.65|336.65|338.72|336.72|338.65|336.65|11
1724229450000|2024-08-21 08:37:30|338.66|336.66|338.67|336.67|338.72|336.72|338.65|336.65|10
1724229460000|2024-08-21 08:37:40|338.66|336.66|338.61|336.61|338.67|336.67|338.61|336.61|16
1724229470000|2024-08-21 08:37:50|338.63|336.63|338.62|336.62|338.64|336.64|338.62|336.62|6
1724229480000|2024-08-21 08:38:00|338.61|336.61|338.62|336.62|338.63|336.63|338.61|336.61|6
1724229490000|2024-08-21 08:38:10|338.63|336.63|338.64|336.64|338.7|336.7|338.63|336.63|12
1724229500000|2024-08-21 08:38:20|338.65|336.65|338.64|336.64|338.65|336.65|338.64|336.64|4
1724229510000|2024-08-21 08:38:30|338.63|336.63|338.64|336.64|338.66|336.66|338.63|336.63|8
1724229520000|2024-08-21 08:38:40|338.63|336.63|338.54|336.54|338.65|336.65|338.54|336.54|7
1724229530000|2024-08-21 08:38:50|338.55|336.55|338.52|336.52|338.55|336.55|338.52|336.52|4
1724229540000|2024-08-21 08:39:00|338.53|336.53|338.49|336.49|338.55|336.55|338.49|336.49|11
1724229550000|2024-08-21 08:39:10|338.48|336.48|338.48|336.48|338.48|336.48|338.48|336.48|1
1724229560000|2024-08-21 08:39:20|338.49|336.49|338.49|336.49|338.49|336.49|338.48|336.48|5
1724229570000|2024-08-21 08:39:30|338.48|336.48|338.43|336.43|338.48|336.48|338.42|336.42|14
1724229580000|2024-08-21 08:39:40|338.26|336.26|338.23|336.23|338.3|336.3|338.23|336.23|10
1724229590000|2024-08-21 08:39:50|338.24|336.24|338.17|336.17|338.24|336.24|338.17|336.17|10
1724229600000|2024-08-21 08:40:00|338.16|336.16|338.21|336.21|338.22|336.22|338.07|336.07|13
1724229610000|2024-08-21 08:40:10|338.22|336.22|338.19|336.19|338.22|336.22|338.14|336.14|5
1724229620000|2024-08-21 08:40:20|338.18|336.18|338.22|336.22|338.23|336.23|338.18|336.18|13
1724229630000|2024-08-21 08:40:30|338.24|336.24|338.45|336.45|338.47|336.47|338.24|336.24|15
1724229640000|2024-08-21 08:40:40|338.43|336.43|338.36|336.36|338.44|336.44|338.34|336.34|16
1724229650000|2024-08-21 08:40:50|338.35|336.35|338.39|336.39|338.39|336.39|338.35|336.35|9
1724229660000|2024-08-21 08:41:00|338.42|336.42|338.47|336.47|338.47|336.47|338.42|336.42|15
1724229670000|2024-08-21 08:41:10|338.46|336.46|338.36|336.36|338.47|336.47|338.36|336.36|8
1724229680000|2024-08-21 08:41:20|338.35|336.35|338.21|336.21|338.35|336.35|338.2|336.2|10
1724229690000|2024-08-21 08:41:30|338.2|336.2|338.21|336.21|338.22|336.22|338.18|336.18|8
1724229700000|2024-08-21 08:41:40|338.2|336.2|338.23|336.23|338.26|336.26|338.17|336.17|17
1724229710000|2024-08-21 08:41:50|338.24|336.24|338.31|336.31|338.31|336.31|338.22|336.22|13
1724229720000|2024-08-21 08:42:00|338.33|336.33|338.48|336.48|338.49|336.49|338.33|336.33|8
1724229730000|2024-08-21 08:42:10|338.49|336.49|338.45|336.45|338.49|336.49|338.45|336.45|6
1724229740000|2024-08-21 08:42:20|338.46|336.46|338.48|336.48|338.49|336.49|338.46|336.46|7
1724229750000|2024-08-21 08:42:30|338.5|336.5|338.64|336.64|338.64|336.64|338.5|336.5|6
1724229760000|2024-08-21 08:42:40|338.63|336.63|338.65|336.65|338.68|336.68|338.61|336.61|15
1724229770000|2024-08-21 08:42:50|338.69|336.69|338.75|336.75|338.75|336.75|338.69|336.69|7
1724229780000|2024-08-21 08:43:00|338.72|336.72|338.72|336.72|338.73|336.73|338.71|336.71|7
1724229790000|2024-08-21 08:43:10|338.71|336.71|338.64|336.64|338.72|336.72|338.64|336.64|9
1724229800000|2024-08-21 08:43:20|338.6|336.6|338.57|336.57|338.6|336.6|338.57|336.57|6
1724229810000|2024-08-21 08:43:30|338.55|336.55|338.55|336.55|338.57|336.57|338.55|336.55|4
1724229820000|2024-08-21 08:43:40|338.57|336.57|338.57|336.57|338.57|336.57|338.57|336.57|1
1724229830000|2024-08-21 08:43:50|338.56|336.56|338.47|336.47|338.56|336.56|338.46|336.46|13
1724229840000|2024-08-21 08:44:00|338.51|336.51|338.5|336.5|338.51|336.51|338.49|336.49|4
1724229850000|2024-08-21 08:44:10|338.51|336.51|338.5|336.5|338.51|336.51|338.45|336.45|8
1724229860000|2024-08-21 08:44:20|338.51|336.51|338.51|336.51|338.51|336.51|338.51|336.51|1
1724229870000|2024-08-21 08:44:30|338.52|336.52|338.5|336.5|338.53|336.53|338.5|336.5|7
1724229880000|2024-08-21 08:44:40|338.51|336.51|338.48|336.48|338.51|336.51|338.47|336.47|5
1724229890000|2024-08-21 08:44:50|338.49|336.49|338.49|336.49|338.5|336.5|338.47|336.47|9
1724229900000|2024-08-21 08:45:00|338.5|336.5|338.51|336.51|338.51|336.51|338.5|336.5|2
1724229910000|2024-08-21 08:45:10|338.52|336.52|338.37|336.37|338.52|336.52|338.37|336.37|10
1724229920000|2024-08-21 08:45:20|338.34|336.34|338.27|336.27|338.34|336.34|338.26|336.26|11
1724229930000|2024-08-21 08:45:30|338.28|336.28|338.27|336.27|338.29|336.29|338.26|336.26|10
1724229940000|2024-08-21 08:45:40|338.26|336.26|338.25|336.25|338.28|336.28|338.25|336.25|8
1724229950000|2024-08-21 08:45:50|338.26|336.26|338.26|336.26|338.28|336.28|338.25|336.25|8
1724229960000|2024-08-21 08:46:00|338.25|336.25|338.28|336.28|338.29|336.29|338.25|336.25|8
1724229970000|2024-08-21 08:46:10|338.27|336.27|338.29|336.29|338.29|336.29|338.27|336.27|5
1724229980000|2024-08-21 08:46:20|338.28|336.28|338.31|336.31|338.33|336.33|338.28|336.28|7
1724229990000|2024-08-21 08:46:30|338.35|336.35|338.36|336.36|338.36|336.36|338.34|336.34|4
1724230000000|2024-08-21 08:46:40|338.35|336.35|338.33|336.33|338.35|336.35|338.33|336.33|2
1724230010000|2024-08-21 08:46:50|338.28|336.28|338.27|336.27|338.28|336.28|338.27|336.27|2
1724230020000|2024-08-21 08:47:00|338.26|336.26|338.09|336.09|338.26|336.26|338.09|336.09|10
1724230030000|2024-08-21 08:47:10|338.1|336.1|338.11|336.11|338.11|336.11|338.1|336.1|2
1724230040000|2024-08-21 08:47:20|338.12|336.12|338.14|336.14|338.18|336.18|338.12|336.12|8
1724230050000|2024-08-21 08:47:30|338.15|336.15|338.27|336.27|338.31|336.31|338.15|336.15|10
1724230060000|2024-08-21 08:47:40|338.25|336.25|338.26|336.26|338.27|336.27|338.25|336.25|8
1724230070000|2024-08-21 08:47:50|338.27|336.27|338.27|336.27|338.27|336.27|338.27|336.27|1
1724230080000|2024-08-21 08:48:00|338.28|336.28|338.27|336.27|338.32|336.32|338.24|336.24|10
1724230090000|2024-08-21 08:48:10|338.26|336.26|338.22|336.22|338.26|336.26|338.22|336.22|8
1724230100000|2024-08-21 08:48:20|338.23|336.23|338.14|336.14|338.24|336.24|338.14|336.14|7
1724230110000|2024-08-21 08:48:30|338.15|336.15|338.16|336.16|338.17|336.17|338.15|336.15|9
1724230120000|2024-08-21 08:48:40|338.11|336.11|338.07|336.07|338.11|336.11|338.06|336.06|5
1724230130000|2024-08-21 08:48:50|338.08|336.08|338.07|336.07|338.08|336.08|338.07|336.07|2
1724230140000|2024-08-21 08:49:00|338.05|336.05|338.19|336.19|338.19|336.19|338.05|336.05|11
1724230150000|2024-08-21 08:49:10|338.21|336.21|338.22|336.22|338.22|336.22|338.18|336.18|7
1724230160000|2024-08-21 08:49:20|338.23|336.23|338.24|336.24|338.26|336.26|338.23|336.23|15
1724230170000|2024-08-21 08:49:30|338.27|336.27|338.28|336.28|338.29|336.29|338.27|336.27|6
1724230180000|2024-08-21 08:49:40|338.26|336.26|338.26|336.26|338.26|336.26|338.24|336.24|5
1724230190000|2024-08-21 08:49:50|338.27|336.27|338.31|336.31|338.31|336.31|338.27|336.27|7
1724230200000|2024-08-21 08:50:00|338.29|336.29|338.25|336.25|338.3|336.3|338.24|336.24|11
1724230210000|2024-08-21 08:50:10|338.26|336.26|338.24|336.24|338.27|336.27|338.24|336.24|11
1724230220000|2024-08-21 08:50:20|338.23|336.23|338.17|336.17|338.23|336.23|338.17|336.17|9
1724230230000|2024-08-21 08:50:30|338.18|336.18|338.16|336.16|338.18|336.18|338.16|336.16|7
1724230240000|2024-08-21 08:50:40|338.15|336.15|337.76|335.76|338.15|336.15|337.76|335.76|15
1724230250000|2024-08-21 08:50:50|337.77|335.77|337.84|335.84|337.88|335.88|337.77|335.77|13
1724230260000|2024-08-21 08:51:00|337.83|335.83|337.89|335.89|337.91|335.91|337.8|335.8|22
1724230270000|2024-08-21 08:51:10|337.9|335.9|337.86|335.86|337.9|335.9|337.85|335.85|4
1724230280000|2024-08-21 08:51:20|337.9|335.9|338.1|336.1|338.1|336.1|337.9|335.9|14
1724230290000|2024-08-21 08:51:30|338.06|336.06|337.99|335.99|338.12|336.12|337.98|335.98|12
1724230300000|2024-08-21 08:51:40|338|336|338.09|336.09|338.15|336.15|338|336|19
1724230310000|2024-08-21 08:51:50|338.08|336.08|338.17|336.17|338.18|336.18|338.08|336.08|11
1724230320000|2024-08-21 08:52:00|338.18|336.18|338.16|336.16|338.19|336.19|338.13|336.13|10
1724230330000|2024-08-21 08:52:10|338.14|336.14|338.23|336.23|338.23|336.23|338.14|336.14|7
1724230340000|2024-08-21 08:52:20|338.22|336.22|338.27|336.27|338.29|336.29|338.22|336.22|11
1724230350000|2024-08-21 08:52:30|338.26|336.26|338.29|336.29|338.29|336.29|338.26|336.26|4
1724230360000|2024-08-21 08:52:40|338.28|336.28|338.27|336.27|338.28|336.28|338.27|336.27|2
1724230370000|2024-08-21 08:52:50|338.28|336.28|338.3|336.3|338.31|336.31|338.27|336.27|5
1724230380000|2024-08-21 08:53:00|338.31|336.31|338.32|336.32|338.34|336.34|338.31|336.31|3
1724230390000|2024-08-21 08:53:10|338.33|336.33|338.32|336.32|338.35|336.35|338.32|336.32|5
1724230400000|2024-08-21 08:53:20|338.3|336.3|338.24|336.24|338.3|336.3|338.24|336.24|2
1724230410000|2024-08-21 08:53:30|338.22|336.22|338.17|336.17|338.24|336.24|338.15|336.15|8
1724230420000|2024-08-21 08:53:40|338.16|336.16|338.13|336.13|338.16|336.16|338.06|336.06|10
1724230430000|2024-08-21 08:53:50|338.15|336.15|338.15|336.15|338.16|336.16|338.13|336.13|8
1724230440000|2024-08-21 08:54:00|338.16|336.16|338.14|336.14|338.16|336.16|338.1|336.1|7
1724230450000|2024-08-21 08:54:10|338.11|336.11|338.14|336.14|338.15|336.15|338.11|336.11|6
1724230460000|2024-08-21 08:54:20|338.13|336.13|338.05|336.05|338.13|336.13|338.03|336.03|10
1724230470000|2024-08-21 08:54:30|338.04|336.04|338.02|336.02|338.04|336.04|338.01|336.01|4
1724230480000|2024-08-21 08:54:40|338.01|336.01|337.84|335.84|338.01|336.01|337.84|335.84|5
1724230490000|2024-08-21 08:54:50|337.85|335.85|337.84|335.84|337.87|335.87|337.84|335.84|5
1724230500000|2024-08-21 08:55:00|337.85|335.85|337.89|335.89|337.89|335.89|337.85|335.85|7
1724230510000|2024-08-21 08:55:10|337.9|335.9|337.89|335.89|337.9|335.9|337.87|335.87|10
1724230520000|2024-08-21 08:55:20|337.94|335.94|338|336|338|336|337.94|335.94|5
1724230530000|2024-08-21 08:55:30|338.09|336.09|338.09|336.09|338.09|336.09|338.07|336.07|7
1724230540000|2024-08-21 08:55:40|338.11|336.11|338.09|336.09|338.12|336.12|338.07|336.07|8
1724230550000|2024-08-21 08:55:50|338.1|336.1|338.1|336.1|338.1|336.1|338.1|336.1|1
1724230560000|2024-08-21 08:56:00|338.09|336.09|338.09|336.09|338.11|336.11|338.09|336.09|4
1724230570000|2024-08-21 08:56:10|338.07|336.07|338.01|336.01|338.07|336.07|338.01|336.01|10
1724230580000|2024-08-21 08:56:20|337.97|335.97|337.88|335.88|337.97|335.97|337.88|335.88|9
1724230590000|2024-08-21 08:56:30|337.86|335.86|337.84|335.84|337.88|335.88|337.82|335.82|9
1724230600000|2024-08-21 08:56:40|337.78|335.78|337.78|335.78|337.79|335.79|337.78|335.78|3
1724230610000|2024-08-21 08:56:50|337.79|335.79|337.89|335.89|337.89|335.89|337.78|335.78|9
1724230620000|2024-08-21 08:57:00|337.87|335.87|337.81|335.81|337.9|335.9|337.81|335.81|10
1724230630000|2024-08-21 08:57:10|337.83|335.83|337.77|335.77|337.83|335.83|337.77|335.77|7
1724230640000|2024-08-21 08:57:20|337.78|335.78|337.82|335.82|337.82|335.82|337.78|335.78|3
1724230650000|2024-08-21 08:57:30|337.81|335.81|337.89|335.89|337.89|335.89|337.81|335.81|5
1724230660000|2024-08-21 08:57:40|337.9|335.9|337.83|335.83|337.9|335.9|337.82|335.82|5
1724230670000|2024-08-21 08:57:50|337.84|335.84|337.88|335.88|337.88|335.88|337.84|335.84|5
1724230680000|2024-08-21 08:58:00|337.87|335.87|337.75|335.75|337.87|335.87|337.75|335.75|8
1724230690000|2024-08-21 08:58:10|337.73|335.73|337.73|335.73|337.75|335.75|337.73|335.73|3
1724230700000|2024-08-21 08:58:20|337.74|335.74|337.75|335.75|337.75|335.75|337.73|335.73|6
1724230710000|2024-08-21 08:58:30|337.76|335.76|337.77|335.77|337.77|335.77|337.76|335.76|2
1724230720000|2024-08-21 08:58:40|337.78|335.78|337.78|335.78|337.78|335.78|337.78|335.78|1
1724230730000|2024-08-21 08:58:50|337.79|335.79|337.77|335.77|337.8|335.8|337.76|335.76|11
1724230740000|2024-08-21 08:59:00|337.78|335.78|337.79|335.79|337.79|335.79|337.75|335.75|13
1724230750000|2024-08-21 08:59:10|337.78|335.78|337.76|335.76|337.78|335.78|337.76|335.76|5
1724230760000|2024-08-21 08:59:20|337.75|335.75|337.76|335.76|337.77|335.77|337.73|335.73|10
1724230770000|2024-08-21 08:59:30|337.75|335.75|337.7|335.7|337.75|335.75|337.68|335.68|4
1724230780000|2024-08-21 08:59:40|337.71|335.71|337.76|335.76|337.77|335.77|337.68|335.68|13
1724230790000|2024-08-21 08:59:50|337.77|335.77|337.75|335.75|337.8|335.8|337.75|335.75|6
1724230800000|2024-08-21 09:00:00|337.73|335.73|337.68|335.68|337.8|335.8|337.65|335.65|16
1724230810000|2024-08-21 09:00:10|337.69|335.69|337.76|335.76|337.79|335.79|337.68|335.68|9
1724230820000|2024-08-21 09:00:20|337.75|335.75|337.81|335.81|337.82|335.82|337.75|335.75|13
1724230830000|2024-08-21 09:00:30|337.77|335.77|337.91|335.91|337.93|335.93|337.77|335.77|12
1724230840000|2024-08-21 09:00:40|337.92|335.92|337.93|335.93|338.03|336.03|337.92|335.92|14
1724230850000|2024-08-21 09:00:50|337.88|335.88|337.83|335.83|337.88|335.88|337.83|335.83|9
1724230860000|2024-08-21 09:01:00|337.82|335.82|337.83|335.83|337.84|335.84|337.79|335.79|7
1724230870000|2024-08-21 09:01:10|337.84|335.84|337.91|335.91|337.91|335.91|337.76|335.76|10
1724230880000|2024-08-21 09:01:20|337.93|335.93|338.01|336.01|338.01|336.01|337.88|335.88|8
1724230890000|2024-08-21 09:01:30|337.94|335.94|338.01|336.01|338.01|336.01|337.94|335.94|17
1724230900000|2024-08-21 09:01:40|337.97|335.97|337.55|335.55|337.98|335.98|337.55|335.55|18
1724230910000|2024-08-21 09:01:50|337.53|335.53|337.5|335.5|337.58|335.58|337.5|335.5|12
1724230920000|2024-08-21 09:02:00|337.46|335.46|337.31|335.31|337.49|335.49|337.31|335.31|11
1724230930000|2024-08-21 09:02:10|337.26|335.26|337.02|335.02|337.28|335.28|336.99|334.99|20
1724230940000|2024-08-21 09:02:20|337.03|335.03|337.19|335.19|337.2|335.2|337.02|335.02|19
1724230950000|2024-08-21 09:02:30|337.2|335.2|337.1|335.1|337.2|335.2|337.02|335.02|16
1724230960000|2024-08-21 09:02:40|337.11|335.11|337.2|335.2|337.2|335.2|337.08|335.08|22
1724230970000|2024-08-21 09:02:50|337.21|335.21|337.2|335.2|337.28|335.28|337.19|335.19|13
1724230980000|2024-08-21 09:03:00|337.16|335.16|337.24|335.24|337.26|335.26|337.06|335.06|23
1724230990000|2024-08-21 09:03:10|337.22|335.22|337.22|335.22|337.24|335.24|337.19|335.19|18
1724231000000|2024-08-21 09:03:20|337.19|335.19|337.13|335.13|337.2|335.2|337.07|335.07|13
1724231010000|2024-08-21 09:03:30|337.12|335.12|337.02|335.02|337.13|335.13|336.99|334.99|17
1724231020000|2024-08-21 09:03:40|337.05|335.05|336.9|334.9|337.1|335.1|336.89|334.89|14
1724231030000|2024-08-21 09:03:50|336.89|334.89|336.97|334.97|337.01|335.01|336.89|334.89|22
1724231040000|2024-08-21 09:04:00|336.94|334.94|336.47|334.47|336.94|334.94|336.47|334.47|25
1724231050000|2024-08-21 09:04:10|336.51|334.51|336.85|334.85|336.86|334.86|336.51|334.51|22
1724231060000|2024-08-21 09:04:20|336.87|334.87|336.87|334.87|336.94|334.94|336.84|334.84|17
1724231070000|2024-08-21 09:04:30|336.88|334.88|336.76|334.76|336.88|334.88|336.76|334.76|13
1724231080000|2024-08-21 09:04:40|336.74|334.74|336.66|334.66|336.74|334.74|336.6|334.6|14
1724231090000|2024-08-21 09:04:50|336.64|334.64|336.77|334.77|336.8|334.8|336.64|334.64|20
1724231100000|2024-08-21 09:05:00|336.72|334.72|336.85|334.85|336.85|334.85|336.7|334.7|22
1724231110000|2024-08-21 09:05:10|336.83|334.83|336.85|334.85|336.87|334.87|336.81|334.81|10
1724231120000|2024-08-21 09:05:20|336.87|334.87|336.87|334.87|336.87|334.87|336.76|334.76|15
1724231130000|2024-08-21 09:05:30|336.9|334.9|336.93|334.93|337.03|335.03|336.89|334.89|19
1724231140000|2024-08-21 09:05:40|336.94|334.94|336.9|334.9|336.95|334.95|336.87|334.87|12
1724231150000|2024-08-21 09:05:50|336.91|334.91|336.96|334.96|337|335|336.91|334.91|9
1724231160000|2024-08-21 09:06:00|336.98|334.98|336.86|334.86|337.01|335.01|336.85|334.85|14
1724231170000|2024-08-21 09:06:10|336.95|334.95|336.99|334.99|337|335|336.95|334.95|15
1724231180000|2024-08-21 09:06:20|337.03|335.03|337.12|335.12|337.13|335.13|337.01|335.01|17
1724231190000|2024-08-21 09:06:30|337.11|335.11|336.95|334.95|337.11|335.11|336.94|334.94|11
1724231200000|2024-08-21 09:06:40|336.88|334.88|336.49|334.49|336.88|334.88|336.49|334.49|18
1724231210000|2024-08-21 09:06:50|336.48|334.48|336.42|334.42|336.53|334.53|336.42|334.42|19
1724231220000|2024-08-21 09:07:00|336.44|334.44|336.47|334.47|336.51|334.51|336.43|334.43|23
1724231230000|2024-08-21 09:07:10|336.48|334.48|336.37|334.37|336.48|334.48|336.23|334.23|23
1724231240000|2024-08-21 09:07:20|336.39|334.39|336.45|334.45|336.51|334.51|336.39|334.39|21
1724231250000|2024-08-21 09:07:30|336.44|334.44|336.53|334.53|336.53|334.53|336.39|334.39|20
1724231260000|2024-08-21 09:07:40|336.51|334.51|336.61|334.61|336.68|334.68|336.51|334.51|19
1724231270000|2024-08-21 09:07:50|336.62|334.62|336.65|334.65|336.65|334.65|336.53|334.53|14
1724231280000|2024-08-21 09:08:00|336.66|334.66|336.85|334.85|336.86|334.86|336.64|334.64|17
1724231290000|2024-08-21 09:08:10|336.86|334.86|337|335|337|335|336.84|334.84|15
1724231300000|2024-08-21 09:08:20|337.01|335.01|337.17|335.17|337.17|335.17|337|335|17
1724231310000|2024-08-21 09:08:30|337.19|335.19|337.17|335.17|337.19|335.19|337.13|335.13|9
1724231320000|2024-08-21 09:08:40|337.16|335.16|336.97|334.97|337.16|335.16|336.96|334.96|12
1724231330000|2024-08-21 09:08:50|336.96|334.96|336.8|334.8|336.96|334.96|336.75|334.75|15
1724231340000|2024-08-21 09:09:00|336.81|334.81|337|335|337.01|335.01|336.81|334.81|15
1724231350000|2024-08-21 09:09:10|337.01|335.01|337.01|335.01|337.01|335.01|336.9|334.9|17
1724231360000|2024-08-21 09:09:20|337|335|336.86|334.86|337|335|336.86|334.86|16
1724231370000|2024-08-21 09:09:30|336.88|334.88|336.88|334.88|336.88|334.88|336.88|334.88|1
1724231380000|2024-08-21 09:09:40|336.91|334.91|336.91|334.91|336.92|334.92|336.9|334.9|6
1724231390000|2024-08-21 09:09:50|336.92|334.92|337.01|335.01|337.01|335.01|336.92|334.92|4
1724231400000|2024-08-21 09:10:00|336.97|334.97|336.75|334.75|336.97|334.97|336.72|334.72|13
1724231410000|2024-08-21 09:10:10|336.74|334.74|336.74|334.74|336.75|334.75|336.65|334.65|23
1724231420000|2024-08-21 09:10:20|336.73|334.73|336.7|334.7|336.74|334.74|336.69|334.69|12
1724231430000|2024-08-21 09:10:30|336.69|334.69|336.69|334.69|336.69|334.69|336.67|334.67|5
1724231440000|2024-08-21 09:10:40|336.65|334.65|336.67|334.67|336.7|334.7|336.65|334.65|9
1724231450000|2024-08-21 09:10:50|336.68|334.68|336.67|334.67|336.69|334.69|336.66|334.66|9
1724231460000|2024-08-21 09:11:00|336.66|334.66|336.62|334.62|336.71|334.71|336.59|334.59|16
1724231470000|2024-08-21 09:11:10|336.63|334.63|336.64|334.64|336.64|334.64|336.58|334.58|13
1724231480000|2024-08-21 09:11:20|336.65|334.65|336.65|334.65|336.65|334.65|336.58|334.58|11
1724231490000|2024-08-21 09:11:30|336.63|334.63|336.64|334.64|336.65|334.65|336.61|334.61|9
1724231500000|2024-08-21 09:11:40|336.61|334.61|336.54|334.54|336.63|334.63|336.53|334.53|16
1724231510000|2024-08-21 09:11:50|336.53|334.53|336.57|334.57|336.57|334.57|336.52|334.52|5
1724231520000|2024-08-21 09:12:00|336.64|334.64|336.57|334.57|336.72|334.72|336.57|334.57|15
1724231530000|2024-08-21 09:12:10|336.54|334.54|336.44|334.44|336.54|334.54|336.44|334.44|13
1724231540000|2024-08-21 09:12:20|336.47|334.47|336.58|334.58|336.65|334.65|336.47|334.47|23
1724231550000|2024-08-21 09:12:30|336.56|334.56|336.47|334.47|336.56|334.56|336.42|334.42|12
1724231560000|2024-08-21 09:12:40|336.49|334.49|336.39|334.39|336.51|334.51|336.38|334.38|13
1724231570000|2024-08-21 09:12:50|336.38|334.38|336.42|334.42|336.42|334.42|336.38|334.38|6
1724231580000|2024-08-21 09:13:00|336.41|334.41|336.44|334.44|336.44|334.44|336.38|334.38|11
1724231590000|2024-08-21 09:13:10|336.47|334.47|336.57|334.57|336.58|334.58|336.47|334.47|14
1724231600000|2024-08-21 09:13:20|336.58|334.58|336.58|334.58|336.64|334.64|336.55|334.55|13
1724231610000|2024-08-21 09:13:30|336.6|334.6|336.55|334.55|336.6|334.6|336.54|334.54|5
1724231620000|2024-08-21 09:13:40|336.56|334.56|336.62|334.62|336.62|334.62|336.54|334.54|10
1724231630000|2024-08-21 09:13:50|336.64|334.64|336.63|334.63|336.66|334.66|336.62|334.62|8
1724231640000|2024-08-21 09:14:00|336.65|334.65|336.81|334.81|336.81|334.81|336.65|334.65|13
1724231650000|2024-08-21 09:14:10|336.82|334.82|336.75|334.75|336.82|334.82|336.75|334.75|9
1724231660000|2024-08-21 09:14:20|336.74|334.74|336.74|334.74|336.74|334.74|336.74|334.74|1
1724231670000|2024-08-21 09:14:30|336.75|334.75|336.75|334.75|336.76|334.76|336.75|334.75|3
1724231680000|2024-08-21 09:14:40|336.76|334.76|336.77|334.77|336.81|334.81|336.76|334.76|7
1724231690000|2024-08-21 09:14:50|336.78|334.78|336.79|334.79|336.79|334.79|336.78|334.78|2
1724231700000|2024-08-21 09:15:00|336.77|334.77|336.81|334.81|336.81|334.81|336.77|334.77|9
1724231710000|2024-08-21 09:15:10|336.82|334.82|337.04|335.04|337.04|335.04|336.82|334.82|14
1724231720000|2024-08-21 09:15:20|337.05|335.05|337.05|335.05|337.05|335.05|337.01|335.01|16
1724231740000|2024-08-21 09:15:40|337.04|335.04|336.95|334.95|337.05|335.05|336.95|334.95|9
1724231750000|2024-08-21 09:15:50|336.96|334.96|337.09|335.09|337.1|335.1|336.96|334.96|11
1724231760000|2024-08-21 09:16:00|337.04|335.04|337.01|335.01|337.04|335.04|336.94|334.94|12
1724231770000|2024-08-21 09:16:10|337.04|335.04|336.96|334.96|337.08|335.08|336.95|334.95|20
1724231780000|2024-08-21 09:16:20|336.95|334.95|337.04|335.04|337.04|335.04|336.95|334.95|8
1724231790000|2024-08-21 09:16:30|337.05|335.05|337.27|335.27|337.3|335.3|337.05|335.05|16
1724231800000|2024-08-21 09:16:40|337.28|335.28|337.33|335.33|337.43|335.43|337.28|335.28|19
1724231810000|2024-08-21 09:16:50|337.34|335.34|337.33|335.33|337.34|335.34|337.33|335.33|2
1724231820000|2024-08-21 09:17:00|337.32|335.32|337.13|335.13|337.32|335.32|337.13|335.13|12
1724231830000|2024-08-21 09:17:10|337.07|335.07|337.04|335.04|337.07|335.07|337.03|335.03|13
1724231840000|2024-08-21 09:17:20|337.03|335.03|336.87|334.87|337.03|335.03|336.87|334.87|17
1724231850000|2024-08-21 09:17:30|336.89|334.89|336.96|334.96|336.97|334.97|336.89|334.89|13
1724231860000|2024-08-21 09:17:40|336.95|334.95|336.73|334.73|336.95|334.95|336.7|334.7|16
1724231870000|2024-08-21 09:17:50|336.75|334.75|336.72|334.72|336.78|334.78|336.72|334.72|16
1724231880000|2024-08-21 09:18:00|336.74|334.74|336.58|334.58|336.74|334.74|336.57|334.57|16
1724231890000|2024-08-21 09:18:10|336.59|334.59|336.58|334.58|336.63|334.63|336.58|334.58|14
1724231900000|2024-08-21 09:18:20|336.6|334.6|336.71|334.71|336.71|334.71|336.59|334.59|14
1724231910000|2024-08-21 09:18:30|336.74|334.74|336.6|334.6|336.82|334.82|336.6|334.6|20
1724231920000|2024-08-21 09:18:40|336.65|334.65|336.71|334.71|336.71|334.71|336.61|334.61|16
1724231930000|2024-08-21 09:18:50|336.7|334.7|336.45|334.45|336.7|334.7|336.44|334.44|14
1724231940000|2024-08-21 09:19:00|336.46|334.46|336.07|334.07|336.46|334.46|336.04|334.04|31
1724231950000|2024-08-21 09:19:10|336.06|334.06|336.17|334.17|336.18|334.18|336.01|334.01|15
1724231960000|2024-08-21 09:19:20|336.21|334.21|336.35|334.35|336.39|334.39|336.17|334.17|17
1724231970000|2024-08-21 09:19:30|336.34|334.34|336.45|334.45|336.59|334.59|336.32|334.32|26
1724231980000|2024-08-21 09:19:40|336.44|334.44|336.57|334.57|336.59|334.59|336.41|334.41|22
1724231990000|2024-08-21 09:19:50|336.56|334.56|336.45|334.45|336.61|334.61|336.45|334.45|16
1724232000000|2024-08-21 09:20:00|336.44|334.44|336.39|334.39|336.5|334.5|336.34|334.34|20
1724232010000|2024-08-21 09:20:10|336.4|334.4|336.31|334.31|336.46|334.46|336.25|334.25|15
1724232020000|2024-08-21 09:20:20|336.29|334.29|336.13|334.13|336.29|334.29|336.07|334.07|16
1724232030000|2024-08-21 09:20:30|336.17|334.17|336.23|334.23|336.3|334.3|336.17|334.17|17
1724232040000|2024-08-21 09:20:40|336.24|334.24|336.11|334.11|336.24|334.24|336.1|334.1|22
1724232050000|2024-08-21 09:20:50|336.12|334.12|336.16|334.16|336.16|334.16|336.11|334.11|12
1724232060000|2024-08-21 09:21:00|336.17|334.17|336.29|334.29|336.29|334.29|336.17|334.17|20
1724232070000|2024-08-21 09:21:10|336.28|334.28|336.35|334.35|336.35|334.35|336.27|334.27|11
1724232080000|2024-08-21 09:21:20|336.37|334.37|336.37|334.37|336.39|334.39|336.31|334.31|15
1724232090000|2024-08-21 09:21:30|336.36|334.36|336.36|334.36|336.38|334.38|336.35|334.35|14
1724232100000|2024-08-21 09:21:40|336.37|334.37|336.41|334.41|336.42|334.42|336.37|334.37|13
1724232110000|2024-08-21 09:21:50|336.39|334.39|336.39|334.39|336.49|334.49|336.38|334.38|17
1724232120000|2024-08-21 09:22:00|336.4|334.4|336.4|334.4|336.41|334.41|336.38|334.38|6
1724232130000|2024-08-21 09:22:10|336.39|334.39|336.45|334.45|336.45|334.45|336.39|334.39|10
1724232140000|2024-08-21 09:22:20|336.46|334.46|336.46|334.46|336.57|334.57|336.44|334.44|20
1724232150000|2024-08-21 09:22:30|336.45|334.45|336.41|334.41|336.45|334.45|336.39|334.39|9
1724232160000|2024-08-21 09:22:40|336.42|334.42|336.42|334.42|336.47|334.47|336.41|334.41|19
1724232170000|2024-08-21 09:22:50|336.4|334.4|336.38|334.38|336.4|334.4|336.38|334.38|3
1724232180000|2024-08-21 09:23:00|336.4|334.4|336.47|334.47|336.47|334.47|336.4|334.4|7
1724232190000|2024-08-21 09:23:10|336.49|334.49|336.48|334.48|336.51|334.51|336.45|334.45|9
1724232200000|2024-08-21 09:23:20|336.47|334.47|336.54|334.54|336.55|334.55|336.47|334.47|8
1724232210000|2024-08-21 09:23:30|336.55|334.55|336.54|334.54|336.55|334.55|336.53|334.53|4
1724232220000|2024-08-21 09:23:40|336.53|334.53|336.38|334.38|336.54|334.54|336.38|334.38|11
1724232230000|2024-08-21 09:23:50|336.39|334.39|336.52|334.52|336.52|334.52|336.39|334.39|12
1724232240000|2024-08-21 09:24:00|336.54|334.54|336.5|334.5|336.54|334.54|336.5|334.5|8
1724232250000|2024-08-21 09:24:10|336.49|334.49|336.51|334.51|336.51|334.51|336.39|334.39|15
1724232260000|2024-08-21 09:24:20|336.5|334.5|336.56|334.56|336.57|334.57|336.5|334.5|13
1724232270000|2024-08-21 09:24:30|336.57|334.57|336.56|334.56|336.61|334.61|336.55|334.55|11
1724232280000|2024-08-21 09:24:40|336.55|334.55|336.53|334.53|336.56|334.56|336.53|334.53|8
1724232290000|2024-08-21 09:24:50|336.52|334.52|336.52|334.52|336.53|334.53|336.52|334.52|3
1724232300000|2024-08-21 09:25:00|336.53|334.53|336.53|334.53|336.53|334.53|336.53|334.53|1
1724232310000|2024-08-21 09:25:10|336.52|334.52|336.38|334.38|336.52|334.52|336.36|334.36|5
1724232320000|2024-08-21 09:25:20|336.39|334.39|336.38|334.38|336.42|334.42|336.37|334.37|9
1724232330000|2024-08-21 09:25:30|336.37|334.37|336.35|334.35|336.37|334.37|336.35|334.35|3
1724232340000|2024-08-21 09:25:40|336.34|334.34|336.38|334.38|336.39|334.39|336.34|334.34|14
1724232350000|2024-08-21 09:25:50|336.39|334.39|336.5|334.5|336.5|334.5|336.38|334.38|10
1724232360000|2024-08-21 09:26:00|336.51|334.51|336.52|334.52|336.53|334.53|336.47|334.47|14
1724232370000|2024-08-21 09:26:10|336.51|334.51|336.35|334.35|336.51|334.51|336.35|334.35|8
1724232380000|2024-08-21 09:26:20|336.33|334.33|336.32|334.32|336.33|334.33|336.32|334.32|2
1724232390000|2024-08-21 09:26:30|336.13|334.13|336.13|334.13|336.13|334.13|336.11|334.11|7
1724232400000|2024-08-21 09:26:40|336.12|334.12|336.26|334.26|336.26|334.26|336.11|334.11|19
1724232410000|2024-08-21 09:26:50|336.27|334.27|336.27|334.27|336.27|334.27|336.25|334.25|5
1724232420000|2024-08-21 09:27:00|336.26|334.26|336.23|334.23|336.26|334.26|336.22|334.22|7
1724232430000|2024-08-21 09:27:10|336.22|334.22|336.28|334.28|336.28|334.28|336.22|334.22|6
1724232440000|2024-08-21 09:27:20|336.27|334.27|336.37|334.37|336.4|334.4|336.27|334.27|14
1724232450000|2024-08-21 09:27:30|336.36|334.36|336.38|334.38|336.38|334.38|336.35|334.35|6
1724232460000|2024-08-21 09:27:40|336.37|334.37|336.32|334.32|336.37|334.37|336.32|334.32|7
1724232470000|2024-08-21 09:27:50|336.3|334.3|336.3|334.3|336.31|334.31|336.3|334.3|3
1724232480000|2024-08-21 09:28:00|336.29|334.29|336.22|334.22|336.29|334.29|336.11|334.11|9
1724232490000|2024-08-21 09:28:10|336.21|334.21|336.14|334.14|336.22|334.22|336.1|334.1|17
1724232500000|2024-08-21 09:28:20|336.15|334.15|336.28|334.28|336.28|334.28|336.12|334.12|11
1724232510000|2024-08-21 09:28:30|336.27|334.27|336.25|334.25|336.31|334.31|336.25|334.25|8
1724232520000|2024-08-21 09:28:40|336.2|334.2|336.21|334.21|336.22|334.22|336.2|334.2|4
1724232530000|2024-08-21 09:28:50|336.22|334.22|336.14|334.14|336.24|334.24|336.11|334.11|14
1724232540000|2024-08-21 09:29:00|336.16|334.16|336.18|334.18|336.18|334.18|336.12|334.12|15
1724232550000|2024-08-21 09:29:10|336.17|334.17|336.16|334.16|336.19|334.19|336.11|334.11|15
1724232560000|2024-08-21 09:29:20|336.2|334.2|336.21|334.21|336.23|334.23|336.18|334.18|7
1724232570000|2024-08-21 09:29:30|336.22|334.22|336.25|334.25|336.28|334.28|336.22|334.22|11
1724232580000|2024-08-21 09:29:40|336.26|334.26|336.31|334.31|336.37|334.37|336.26|334.26|11
1724232590000|2024-08-21 09:29:50|336.3|334.3|336.22|334.22|336.31|334.31|336.22|334.22|10
1724232600000|2024-08-21 09:30:00|336.21|334.21|336.22|334.22|336.25|334.25|336.2|334.2|9
1724232610000|2024-08-21 09:30:10|336.21|334.21|336.12|334.12|336.22|334.22|336.1|334.1|13
1724232620000|2024-08-21 09:30:20|336.13|334.13|336.05|334.05|336.13|334.13|336.04|334.04|11
1724232630000|2024-08-21 09:30:30|336.07|334.07|336.03|334.03|336.07|334.07|336.02|334.02|14
1724232640000|2024-08-21 09:30:40|336.04|334.04|336.01|334.01|336.07|334.07|336.01|334.01|13
1724232650000|2024-08-21 09:30:50|336.03|334.03|336.25|334.25|336.25|334.25|336.03|334.03|19
1724232660000|2024-08-21 09:31:00|336.24|334.24|336.02|334.02|336.24|334.24|336.02|334.02|21
1724232670000|2024-08-21 09:31:10|336.03|334.03|336.02|334.02|336.05|334.05|336.02|334.02|9
1724232680000|2024-08-21 09:31:20|336.01|334.01|336.02|334.02|336.02|334.02|336|334|8
1724232700000|2024-08-21 09:31:40|336.04|334.04|336.05|334.05|336.05|334.05|336.04|334.04|2
1724232710000|2024-08-21 09:31:50|336.06|334.06|336.09|334.09|336.09|334.09|336.05|334.05|10
1724232720000|2024-08-21 09:32:00|336.05|334.05|336.09|334.09|336.11|334.11|336.04|334.04|8
1724232730000|2024-08-21 09:32:10|336.07|334.07|336.1|334.1|336.12|334.12|336.05|334.05|9
1724232740000|2024-08-21 09:32:20|336.12|334.12|336.34|334.34|336.35|334.35|336.12|334.12|13
1724232750000|2024-08-21 09:32:30|336.35|334.35|336.52|334.52|336.52|334.52|336.35|334.35|19
1724232760000|2024-08-21 09:32:40|336.49|334.49|336.45|334.45|336.54|334.54|336.45|334.45|17
1724232770000|2024-08-21 09:32:50|336.3|334.3|336.33|334.33|336.34|334.34|336.3|334.3|12
1724232780000|2024-08-21 09:33:00|336.34|334.34|336.2|334.2|336.35|334.35|336.19|334.19|15
1724232790000|2024-08-21 09:33:10|336.19|334.19|336.08|334.08|336.21|334.21|336.07|334.07|14
1724232800000|2024-08-21 09:33:20|336.07|334.07|336.05|334.05|336.07|334.07|336.05|334.05|3
1724232810000|2024-08-21 09:33:30|336.07|334.07|336.05|334.05|336.08|334.08|336.05|334.05|7
1724232820000|2024-08-21 09:33:40|336.06|334.06|336.05|334.05|336.06|334.06|336.05|334.05|4
1724232830000|2024-08-21 09:33:50|336.04|334.04|336.02|334.02|336.04|334.04|336.02|334.02|3
1724232840000|2024-08-21 09:34:00|336.03|334.03|336.03|334.03|336.03|334.03|336.03|334.03|1
1724232850000|2024-08-21 09:34:10|336.05|334.05|336.1|334.1|336.1|334.1|336.05|334.05|5
1724232860000|2024-08-21 09:34:20|336.09|334.09|336.16|334.16|336.18|334.18|336.09|334.09|10
1724232870000|2024-08-21 09:34:30|336.13|334.13|336.15|334.15|336.16|334.16|336.1|334.1|15
1724232880000|2024-08-21 09:34:40|336.14|334.14|336.17|334.17|336.21|334.21|336.14|334.14|19
1724232890000|2024-08-21 09:34:50|336.16|334.16|336.16|334.16|336.18|334.18|336.14|334.14|16
1724232900000|2024-08-21 09:35:00|336.18|334.18|336.21|334.21|336.23|334.23|336.17|334.17|21
1724232910000|2024-08-21 09:35:10|336.24|334.24|336.28|334.28|336.28|334.28|336.22|334.22|13
1724232920000|2024-08-21 09:35:20|336.3|334.3|336.35|334.35|336.35|334.35|336.24|334.24|13
1724232930000|2024-08-21 09:35:30|336.34|334.34|336.37|334.37|336.44|334.44|336.34|334.34|20
1724232940000|2024-08-21 09:35:40|336.38|334.38|336.43|334.43|336.46|334.46|336.37|334.37|14
1724232950000|2024-08-21 09:35:50|336.44|334.44|336.42|334.42|336.51|334.51|336.42|334.42|12
1724232960000|2024-08-21 09:36:00|336.43|334.43|336.54|334.54|336.54|334.54|336.43|334.43|18
1724232970000|2024-08-21 09:36:10|336.55|334.55|336.57|334.57|336.61|334.61|336.53|334.53|17
1724232980000|2024-08-21 09:36:20|336.58|334.58|336.59|334.59|336.6|334.6|336.57|334.57|10
1724232990000|2024-08-21 09:36:30|336.58|334.58|336.56|334.56|336.59|334.59|336.56|334.56|13
1724233000000|2024-08-21 09:36:40|336.57|334.57|336.54|334.54|336.59|334.59|336.54|334.54|12
1724233010000|2024-08-21 09:36:50|336.55|334.55|336.58|334.58|336.58|334.58|336.54|334.54|12
1724233020000|2024-08-21 09:37:00|336.55|334.55|336.55|334.55|336.56|334.56|336.54|334.54|5
1724233030000|2024-08-21 09:37:10|336.54|334.54|336.56|334.56|336.56|334.56|336.54|334.54|6
1724233040000|2024-08-21 09:37:20|336.57|334.57|336.62|334.62|336.62|334.62|336.56|334.56|8
1724233050000|2024-08-21 09:37:30|336.61|334.61|336.66|334.66|336.66|334.66|336.61|334.61|6
1724233060000|2024-08-21 09:37:40|336.67|334.67|336.73|334.73|336.73|334.73|336.67|334.67|7
1724233070000|2024-08-21 09:37:50|336.8|334.8|336.96|334.96|336.99|334.99|336.8|334.8|16
1724233080000|2024-08-21 09:38:00|336.95|334.95|336.94|334.94|336.97|334.97|336.77|334.77|23
1724233090000|2024-08-21 09:38:10|336.97|334.97|336.94|334.94|337.02|335.02|336.94|334.94|11
1724233100000|2024-08-21 09:38:20|336.93|334.93|336.81|334.81|336.94|334.94|336.81|334.81|13
1724233110000|2024-08-21 09:38:30|336.8|334.8|336.61|334.61|336.8|334.8|336.61|334.61|9
1724233120000|2024-08-21 09:38:40|336.57|334.57|336.57|334.57|336.59|334.59|336.55|334.55|15
1724233130000|2024-08-21 09:38:50|336.56|334.56|336.56|334.56|336.57|334.57|336.53|334.53|5
1724233140000|2024-08-21 09:39:00|336.57|334.57|336.46|334.46|336.57|334.57|336.45|334.45|17
1724233150000|2024-08-21 09:39:10|336.49|334.49|336.46|334.46|336.5|334.5|336.43|334.43|22
1724233160000|2024-08-21 09:39:20|336.45|334.45|336.47|334.47|336.47|334.47|336.45|334.45|11
1724233170000|2024-08-21 09:39:30|336.48|334.48|336.47|334.47|336.48|334.48|336.47|334.47|4
1724233180000|2024-08-21 09:39:40|336.48|334.48|336.48|334.48|336.48|334.48|336.47|334.47|3
1724233190000|2024-08-21 09:39:50|336.49|334.49|336.5|334.5|336.5|334.5|336.49|334.49|2
1724233200000|2024-08-21 09:40:00|336.51|334.51|336.52|334.52|336.52|334.52|336.51|334.51|2
1724233210000|2024-08-21 09:40:10|336.53|334.53|336.53|334.53|336.53|334.53|336.53|334.53|1
1724233220000|2024-08-21 09:40:20|336.54|334.54|336.53|334.53|336.54|334.54|336.48|334.48|4
1724233230000|2024-08-21 09:40:30|336.54|334.54|336.69|334.69|336.69|334.69|336.54|334.54|7
1724233250000|2024-08-21 09:40:50|336.7|334.7|336.7|334.7|336.7|334.7|336.7|334.7|1
1724233260000|2024-08-21 09:41:00|336.69|334.69|336.69|334.69|336.69|334.69|336.67|334.67|4
1724233270000|2024-08-21 09:41:10|336.7|334.7|336.72|334.72|336.72|334.72|336.7|334.7|3
1724233280000|2024-08-21 09:41:20|336.73|334.73|336.76|334.76|336.76|334.76|336.73|334.73|4
1724233290000|2024-08-21 09:41:30|336.82|334.82|336.93|334.93|337|335|336.82|334.82|9
1724233300000|2024-08-21 09:41:40|336.92|334.92|336.9|334.9|336.93|334.93|336.9|334.9|6
1724233310000|2024-08-21 09:41:50|336.91|334.91|336.94|334.94|336.95|334.95|336.91|334.91|4
1724233320000|2024-08-21 09:42:00|336.93|334.93|336.86|334.86|336.93|334.93|336.84|334.84|18
1724233330000|2024-08-21 09:42:10|336.88|334.88|336.86|334.86|336.92|334.92|336.86|334.86|17
1724233340000|2024-08-21 09:42:20|336.84|334.84|336.82|334.82|336.88|334.88|336.82|334.82|17
1724233350000|2024-08-21 09:42:30|336.84|334.84|336.8|334.8|336.86|334.86|336.78|334.78|16
1724233360000|2024-08-21 09:42:40|336.77|334.77|336.76|334.76|336.77|334.77|336.75|334.75|6
1724233370000|2024-08-21 09:42:50|336.75|334.75|336.66|334.66|336.75|334.75|336.66|334.66|10
1724233380000|2024-08-21 09:43:00|336.69|334.69|336.76|334.76|336.82|334.82|336.69|334.69|21
1724233390000|2024-08-21 09:43:10|336.79|334.79|336.66|334.66|336.79|334.79|336.65|334.65|16
1724233400000|2024-08-21 09:43:20|336.65|334.65|336.66|334.66|336.69|334.69|336.65|334.65|12
1724233410000|2024-08-21 09:43:30|336.67|334.67|336.66|334.66|336.67|334.67|336.64|334.64|15
1724233420000|2024-08-21 09:43:40|336.67|334.67|336.75|334.75|336.75|334.75|336.65|334.65|10
1724233430000|2024-08-21 09:43:50|336.73|334.73|336.74|334.74|336.76|334.76|336.73|334.73|10
1724233440000|2024-08-21 09:44:00|336.73|334.73|336.66|334.66|336.73|334.73|336.56|334.56|18
1724233450000|2024-08-21 09:44:10|336.65|334.65|336.73|334.73|336.74|334.74|336.63|334.63|14
1724233460000|2024-08-21 09:44:20|336.72|334.72|336.65|334.65|336.73|334.73|336.65|334.65|13
1724233470000|2024-08-21 09:44:30|336.66|334.66|336.64|334.64|336.7|334.7|336.63|334.63|13
1724233480000|2024-08-21 09:44:40|336.65|334.65|336.62|334.62|336.65|334.65|336.61|334.61|3
1724233490000|2024-08-21 09:44:50|336.65|334.65|336.58|334.58|336.65|334.65|336.58|334.58|10
1724233500000|2024-08-21 09:45:00|336.55|334.55|336.51|334.51|336.64|334.64|336.5|334.5|24
1724233510000|2024-08-21 09:45:10|336.5|334.5|336.4|334.4|336.54|334.54|336.4|334.4|21
1724233520000|2024-08-21 09:45:20|336.39|334.39|336.29|334.29|336.4|334.4|336.28|334.28|15
1724233530000|2024-08-21 09:45:30|336.28|334.28|336.31|334.31|336.31|334.31|336.22|334.22|15
1724233540000|2024-08-21 09:45:40|336.3|334.3|336.2|334.2|336.3|334.3|336.19|334.19|11
1724233550000|2024-08-21 09:45:50|336.19|334.19|336.23|334.23|336.23|334.23|336.18|334.18|10
1724233560000|2024-08-21 09:46:00|336.22|334.22|336.25|334.25|336.28|334.28|336.21|334.21|17
1724233570000|2024-08-21 09:46:10|336.24|334.24|336.3|334.3|336.3|334.3|336.24|334.24|10
1724233580000|2024-08-21 09:46:20|336.31|334.31|336.31|334.31|336.32|334.32|336.28|334.28|17
1724233590000|2024-08-21 09:46:30|336.3|334.3|336.42|334.42|336.43|334.43|336.28|334.28|23
1724233600000|2024-08-21 09:46:40|336.43|334.43|336.52|334.52|336.52|334.52|336.42|334.42|10
1724233610000|2024-08-21 09:46:50|336.54|334.54|336.62|334.62|336.64|334.64|336.54|334.54|19
1724233620000|2024-08-21 09:47:00|336.61|334.61|336.58|334.58|336.64|334.64|336.53|334.53|17
1724233630000|2024-08-21 09:47:10|336.57|334.57|336.57|334.57|336.6|334.6|336.53|334.53|19
1724233640000|2024-08-21 09:47:20|336.55|334.55|336.52|334.52|336.55|334.55|336.49|334.49|18
1724233650000|2024-08-21 09:47:30|336.5|334.5|336.51|334.51|336.52|334.52|336.5|334.5|5
1724233660000|2024-08-21 09:47:40|336.52|334.52|336.59|334.59|336.59|334.59|336.48|334.48|11
1724233670000|2024-08-21 09:47:50|336.56|334.56|336.58|334.58|336.63|334.63|336.54|334.54|16
1724233680000|2024-08-21 09:48:00|336.59|334.59|336.54|334.54|336.6|334.6|336.54|334.54|8
1724233690000|2024-08-21 09:48:10|336.52|334.52|336.54|334.54|336.55|334.55|336.52|334.52|7
1724233700000|2024-08-21 09:48:20|336.53|334.53|336.51|334.51|336.55|334.55|336.51|334.51|8
1724233710000|2024-08-21 09:48:30|336.49|334.49|336.62|334.62|336.62|334.62|336.49|334.49|6
1724233720000|2024-08-21 09:48:40|336.61|334.61|336.61|334.61|336.61|334.61|336.6|334.6|3
1724233730000|2024-08-21 09:48:50|336.64|334.64|336.64|334.64|336.7|334.7|336.62|334.62|18
1724233740000|2024-08-21 09:49:00|336.67|334.67|336.73|334.73|336.73|334.73|336.63|334.63|17
1724233750000|2024-08-21 09:49:10|336.74|334.74|336.8|334.8|336.82|334.82|336.73|334.73|19
1724233760000|2024-08-21 09:49:20|336.79|334.79|336.83|334.83|336.83|334.83|336.79|334.79|14
1724233770000|2024-08-21 09:49:30|336.85|334.85|336.9|334.9|336.96|334.96|336.83|334.83|21
1724233780000|2024-08-21 09:49:40|336.92|334.92|337.03|335.03|337.05|335.05|336.91|334.91|16
1724233790000|2024-08-21 09:49:50|337.04|335.04|337.08|335.08|337.09|335.09|337.04|335.04|7
1724233800000|2024-08-21 09:50:00|337.09|335.09|337.42|335.42|337.42|335.42|337.09|335.09|23
1724233810000|2024-08-21 09:50:10|337.43|335.43|337.48|335.48|337.53|335.53|337.43|335.43|23
1724233820000|2024-08-21 09:50:20|337.52|335.52|337.4|335.4|337.52|335.52|337.4|335.4|13
1724233830000|2024-08-21 09:50:30|337.41|335.41|337.2|335.2|337.41|335.41|337.2|335.2|15
1724233840000|2024-08-21 09:50:40|337.19|335.19|337.23|335.23|337.23|335.23|337.11|335.11|12
1724233850000|2024-08-21 09:50:50|337.25|335.25|337.22|335.22|337.27|335.27|337.19|335.19|14
1724233860000|2024-08-21 09:51:00|337.23|335.23|337.23|335.23|337.23|335.23|337.2|335.2|13
1724233870000|2024-08-21 09:51:10|337.25|335.25|337.22|335.22|337.28|335.28|337.19|335.19|21
1724233880000|2024-08-21 09:51:20|337.2|335.2|337.13|335.13|337.21|335.21|337.12|335.12|14
1724233890000|2024-08-21 09:51:30|337.14|335.14|337.12|335.12|337.15|335.15|337.1|335.1|13
1724233900000|2024-08-21 09:51:40|337.11|335.11|337.21|335.21|337.27|335.27|337.11|335.11|15
1724233910000|2024-08-21 09:51:50|337.2|335.2|337.3|335.3|337.31|335.31|337.17|335.17|19
1724233920000|2024-08-21 09:52:00|337.27|335.27|337.41|335.41|337.42|335.42|337.27|335.27|20
1724233930000|2024-08-21 09:52:10|337.4|335.4|337.17|335.17|337.41|335.41|337.17|335.17|12
1724233940000|2024-08-21 09:52:20|337.16|335.16|337.41|335.41|337.42|335.42|337.16|335.16|18
1724233950000|2024-08-21 09:52:30|337.39|335.39|337.37|335.37|337.4|335.4|337.36|335.36|14
1724233960000|2024-08-21 09:52:40|337.36|335.36|337.28|335.28|337.36|335.36|337.28|335.28|14
1724233970000|2024-08-21 09:52:50|337.27|335.27|337.3|335.3|337.31|335.31|337.27|335.27|19
1724233980000|2024-08-21 09:53:00|337.31|335.31|337.35|335.35|337.37|335.37|337.28|335.28|14
1724233990000|2024-08-21 09:53:10|337.36|335.36|337.45|335.45|337.45|335.45|337.33|335.33|12
1724234000000|2024-08-21 09:53:20|337.46|335.46|337.47|335.47|337.53|335.53|337.44|335.44|16
1724234010000|2024-08-21 09:53:30|337.49|335.49|337.4|335.4|337.49|335.49|337.39|335.39|9
1724234020000|2024-08-21 09:53:40|337.42|335.42|337.42|335.42|337.45|335.45|337.41|335.41|14
1724234030000|2024-08-21 09:53:50|337.43|335.43|337.43|335.43|337.43|335.43|337.42|335.42|3
1724234040000|2024-08-21 09:54:00|337.41|335.41|337.29|335.29|337.41|335.41|337.29|335.29|12
1724234050000|2024-08-21 09:54:10|337.3|335.3|337.17|335.17|337.3|335.3|337.17|335.17|12
1724234060000|2024-08-21 09:54:20|337.16|335.16|337.25|335.25|337.27|335.27|337.16|335.16|10
1724234070000|2024-08-21 09:54:30|337.24|335.24|337.29|335.29|337.29|335.29|337.2|335.2|16
1724234080000|2024-08-21 09:54:40|337.28|335.28|337.32|335.32|337.33|335.33|337.28|335.28|13
1724234090000|2024-08-21 09:54:50|337.3|335.3|337.32|335.32|337.33|335.33|337.28|335.28|13
1724234100000|2024-08-21 09:55:00|337.28|335.28|337.27|335.27|337.28|335.28|337.22|335.22|24
1724234110000|2024-08-21 09:55:10|337.28|335.28|337.4|335.4|337.42|335.42|337.28|335.28|16
1724234120000|2024-08-21 09:55:20|337.39|335.39|337.35|335.35|337.39|335.39|337.34|335.34|11
1724234130000|2024-08-21 09:55:30|337.34|335.34|337.35|335.35|337.37|335.37|337.33|335.33|15
1724234140000|2024-08-21 09:55:40|337.31|335.31|337.31|335.31|337.31|335.31|337.28|335.28|10
1724234150000|2024-08-21 09:55:50|337.3|335.3|337.29|335.29|337.31|335.31|337.28|335.28|6
1724234160000|2024-08-21 09:56:00|337.28|335.28|337.32|335.32|337.33|335.33|337.2|335.2|14
1724234170000|2024-08-21 09:56:10|337.35|335.35|337.27|335.27|337.35|335.35|337.26|335.26|14
1724234180000|2024-08-21 09:56:20|337.39|335.39|337.44|335.44|337.45|335.45|337.39|335.39|11
1724234190000|2024-08-21 09:56:30|337.45|335.45|337.49|335.49|337.53|335.53|337.44|335.44|16
1724234200000|2024-08-21 09:56:40|337.51|335.51|337.49|335.49|337.53|335.53|337.45|335.45|14
1724234210000|2024-08-21 09:56:50|337.5|335.5|337.52|335.52|337.52|335.52|337.49|335.49|9
1724234220000|2024-08-21 09:57:00|337.46|335.46|337.55|335.55|337.55|335.55|337.46|335.46|9
1724234230000|2024-08-21 09:57:10|337.54|335.54|337.56|335.56|337.6|335.6|337.52|335.52|15
1724234240000|2024-08-21 09:57:20|337.58|335.58|337.55|335.55|337.58|335.58|337.48|335.48|14
1724234250000|2024-08-21 09:57:30|337.54|335.54|337.56|335.56|337.57|335.57|337.53|335.53|9
1724234260000|2024-08-21 09:57:40|337.58|335.58|337.59|335.59|337.61|335.61|337.56|335.56|9
1724234270000|2024-08-21 09:57:50|337.58|335.58|337.67|335.67|337.67|335.67|337.57|335.57|13
1724234280000|2024-08-21 09:58:00|337.68|335.68|337.94|335.94|337.94|335.94|337.68|335.68|9
1724234290000|2024-08-21 09:58:10|337.92|335.92|338|336|338|336|337.92|335.92|18
1724234300000|2024-08-21 09:58:20|338.04|336.04|338.03|336.03|338.08|336.08|338.03|336.03|18
1724234310000|2024-08-21 09:58:30|338.05|336.05|337.96|335.96|338.05|336.05|337.96|335.96|10
1724234320000|2024-08-21 09:58:40|337.95|335.95|337.83|335.83|337.96|335.96|337.83|335.83|10
1724234330000|2024-08-21 09:58:50|337.78|335.78|337.79|335.79|337.8|335.8|337.75|335.75|11
1724234340000|2024-08-21 09:59:00|337.8|335.8|337.83|335.83|337.83|335.83|337.78|335.78|6
1724234350000|2024-08-21 09:59:10|337.88|335.88|337.89|335.89|337.9|335.9|337.87|335.87|10
1724234360000|2024-08-21 09:59:20|337.88|335.88|337.85|335.85|337.88|335.88|337.85|335.85|5
1724234370000|2024-08-21 09:59:30|337.73|335.73|337.72|335.72|337.76|335.76|337.7|335.7|17
1724234380000|2024-08-21 09:59:40|337.74|335.74|337.86|335.86|337.88|335.88|337.74|335.74|20
1724234390000|2024-08-21 09:59:50|337.84|335.84|337.85|335.85|337.86|335.86|337.84|335.84|11
1724234400000|2024-08-21 10:00:00|337.86|335.86|337.87|335.87|337.88|335.88|337.84|335.84|18
1724234410000|2024-08-21 10:00:10|337.83|335.83|337.7|335.7|337.87|335.87|337.68|335.68|12
1724234420000|2024-08-21 10:00:20|337.68|335.68|337.71|335.71|337.76|335.76|337.67|335.67|15
1724234430000|2024-08-21 10:00:30|337.7|335.7|337.62|335.62|337.7|335.7|337.62|335.62|5
1724234440000|2024-08-21 10:00:40|337.64|335.64|337.65|335.65|337.7|335.7|337.62|335.62|16
1724234450000|2024-08-21 10:00:50|337.64|335.64|337.66|335.66|337.71|335.71|337.64|335.64|27
1724234460000|2024-08-21 10:01:00|337.67|335.67|337.75|335.75|337.76|335.76|337.66|335.66|20
1724234470000|2024-08-21 10:01:10|337.74|335.74|337.73|335.73|337.78|335.78|337.73|335.73|12
1724234480000|2024-08-21 10:01:20|337.72|335.72|337.7|335.7|337.72|335.72|337.69|335.69|13
1724234490000|2024-08-21 10:01:30|337.66|335.66|337.64|335.64|337.66|335.66|337.62|335.62|6
1724234500000|2024-08-21 10:01:40|337.63|335.63|337.46|335.46|337.64|335.64|337.46|335.46|19
1724234510000|2024-08-21 10:01:50|337.47|335.47|337.38|335.38|337.47|335.47|337.38|335.38|13
1724234520000|2024-08-21 10:02:00|337.35|335.35|337.31|335.31|337.35|335.35|337.31|335.31|10
1724234530000|2024-08-21 10:02:10|337.32|335.32|337.32|335.32|337.34|335.34|337.29|335.29|16
1724234540000|2024-08-21 10:02:20|337.34|335.34|337.5|335.5|337.54|335.54|337.32|335.32|21
1724234550000|2024-08-21 10:02:30|337.49|335.49|337.45|335.45|337.58|335.58|337.45|335.45|24
1724234560000|2024-08-21 10:02:40|337.43|335.43|337.39|335.39|337.43|335.43|337.37|335.37|15
1724234570000|2024-08-21 10:02:50|337.4|335.4|337.3|335.3|337.4|335.4|337.3|335.3|8
1724234580000|2024-08-21 10:03:00|337.31|335.31|337.29|335.29|337.31|335.31|337.29|335.29|9
1724234590000|2024-08-21 10:03:10|337.28|335.28|337.22|335.22|337.29|335.29|337.21|335.21|12
1724234600000|2024-08-21 10:03:20|337.24|335.24|337.36|335.36|337.38|335.38|337.22|335.22|12
1724234610000|2024-08-21 10:03:30|337.37|335.37|337.5|335.5|337.51|335.51|337.36|335.36|15
1724234620000|2024-08-21 10:03:40|337.48|335.48|337.54|335.54|337.55|335.55|337.48|335.48|8
1724234630000|2024-08-21 10:03:50|337.53|335.53|337.51|335.51|337.55|335.55|337.51|335.51|11
1724234640000|2024-08-21 10:04:00|337.52|335.52|337.5|335.5|337.59|335.59|337.5|335.5|18
1724234650000|2024-08-21 10:04:10|337.48|335.48|337.35|335.35|337.51|335.51|337.35|335.35|19
1724234660000|2024-08-21 10:04:20|337.3|335.3|337.27|335.27|337.32|335.32|337.22|335.22|13
1724234670000|2024-08-21 10:04:30|337.26|335.26|337.21|335.21|337.26|335.26|337.21|335.21|18
1724234680000|2024-08-21 10:04:40|337.2|335.2|337.2|335.2|337.21|335.21|337.19|335.19|12
1724234690000|2024-08-21 10:04:50|337.19|335.19|337.19|335.19|337.22|335.22|337.19|335.19|12
1724234700000|2024-08-21 10:05:00|337.21|335.21|337.24|335.24|337.26|335.26|337.15|335.15|20
1724234710000|2024-08-21 10:05:10|337.25|335.25|337.21|335.21|337.25|335.25|337.21|335.21|15
1724234720000|2024-08-21 10:05:20|337.22|335.22|337.4|335.4|337.4|335.4|337.2|335.2|20
1724234730000|2024-08-21 10:05:30|337.37|335.37|337.41|335.41|337.44|335.44|337.37|335.37|21
1724234740000|2024-08-21 10:05:40|337.42|335.42|337.43|335.43|337.44|335.44|337.39|335.39|11
1724234750000|2024-08-21 10:05:50|337.42|335.42|337.44|335.44|337.46|335.46|337.4|335.4|15
1724234760000|2024-08-21 10:06:00|337.45|335.45|337.42|335.42|337.46|335.46|337.42|335.42|13
1724234770000|2024-08-21 10:06:10|337.41|335.41|337.35|335.35|337.41|335.41|337.34|335.34|18
1724234780000|2024-08-21 10:06:20|337.34|335.34|337.29|335.29|337.35|335.35|337.29|335.29|12
1724234790000|2024-08-21 10:06:30|337.3|335.3|337.25|335.25|337.31|335.31|337.24|335.24|12
1724234800000|2024-08-21 10:06:40|337.24|335.24|337.22|335.22|337.26|335.26|337.19|335.19|16
1724234810000|2024-08-21 10:06:50|337.23|335.23|337.24|335.24|337.25|335.25|337.21|335.21|19
1724234820000|2024-08-21 10:07:00|337.27|335.27|337.53|335.53|337.55|335.55|337.27|335.27|22
1724234830000|2024-08-21 10:07:10|337.52|335.52|337.35|335.35|337.53|335.53|337.35|335.35|15
1724234840000|2024-08-21 10:07:20|337.37|335.37|337.3|335.3|337.38|335.38|337.3|335.3|16
1724234850000|2024-08-21 10:07:30|337.27|335.27|337.21|335.21|337.28|335.28|337.18|335.18|19
1724234860000|2024-08-21 10:07:40|337.18|335.18|337.1|335.1|337.24|335.24|337.1|335.1|15
1724234870000|2024-08-21 10:07:50|337.12|335.12|337.2|335.2|337.2|335.2|337.12|335.12|6
1724234880000|2024-08-21 10:08:00|337.21|335.21|337.15|335.15|337.24|335.24|337.15|335.15|20
1724234890000|2024-08-21 10:08:10|337.13|335.13|337.18|335.18|337.21|335.21|337.13|335.13|12
1724234900000|2024-08-21 10:08:20|337.16|335.16|337.2|335.2|337.2|335.2|337.15|335.15|13
1724234910000|2024-08-21 10:08:30|337.21|335.21|337.78|335.78|337.78|335.78|337.21|335.21|21
1724234920000|2024-08-21 10:08:40|337.79|335.79|337.59|335.59|337.91|335.91|337.56|335.56|18
1724234930000|2024-08-21 10:08:50|337.56|335.56|337.42|335.42|337.56|335.56|337.42|335.42|19
1724234940000|2024-08-21 10:09:00|337.41|335.41|337.34|335.34|337.42|335.42|337.34|335.34|16
1724234950000|2024-08-21 10:09:10|337.35|335.35|337.34|335.34|337.37|335.37|337.33|335.33|9
1724234960000|2024-08-21 10:09:20|337.35|335.35|337.36|335.36|337.37|335.37|337.35|335.35|5
1724234970000|2024-08-21 10:09:30|337.33|335.33|337.32|335.32|337.33|335.33|337.3|335.3|5
1724234980000|2024-08-21 10:09:40|337.33|335.33|337.37|335.37|337.37|335.37|337.33|335.33|7
1724234990000|2024-08-21 10:09:50|337.38|335.38|337.32|335.32|337.42|335.42|337.31|335.31|12
1724235000000|2024-08-21 10:10:00|337.31|335.31|337.37|335.37|337.37|335.37|337.31|335.31|12
1724235010000|2024-08-21 10:10:10|337.39|335.39|337.3|335.3|337.41|335.41|337.29|335.29|21
1724235020000|2024-08-21 10:10:20|337.29|335.29|337.31|335.31|337.33|335.33|337.28|335.28|21
1724235030000|2024-08-21 10:10:30|337.3|335.3|337.3|335.3|337.32|335.32|337.27|335.27|22
1724235040000|2024-08-21 10:10:40|337.26|335.26|337.22|335.22|337.26|335.26|337.2|335.2|12
1724235050000|2024-08-21 10:10:50|337.2|335.2|337.24|335.24|337.24|335.24|337.2|335.2|16
1724235060000|2024-08-21 10:11:00|337.25|335.25|337.37|335.37|337.43|335.43|337.21|335.21|26
1724235070000|2024-08-21 10:11:10|337.38|335.38|337.53|335.53|337.57|335.57|337.37|335.37|20
1724235080000|2024-08-21 10:11:20|337.51|335.51|337.52|335.52|337.52|335.52|337.49|335.49|10
1724235090000|2024-08-21 10:11:30|337.49|335.49|337.5|335.5|337.53|335.53|337.45|335.45|11
1724235100000|2024-08-21 10:11:40|337.48|335.48|337.64|335.64|337.64|335.64|337.48|335.48|17
1724235110000|2024-08-21 10:11:50|337.63|335.63|337.63|335.63|337.65|335.65|337.6|335.6|19
1724235120000|2024-08-21 10:12:00|337.62|335.62|337.72|335.72|337.72|335.72|337.6|335.6|15
1724235130000|2024-08-21 10:12:10|337.73|335.73|337.7|335.7|337.76|335.76|337.68|335.68|14
1724235140000|2024-08-21 10:12:20|337.68|335.68|337.71|335.71|337.73|335.73|337.68|335.68|10
1724235150000|2024-08-21 10:12:30|337.74|335.74|337.8|335.8|337.8|335.8|337.71|335.71|13
1724235160000|2024-08-21 10:12:40|337.82|335.82|337.81|335.81|337.85|335.85|337.8|335.8|6
1724235170000|2024-08-21 10:12:50|337.77|335.77|337.91|335.91|337.92|335.92|337.77|335.77|11
1724235180000|2024-08-21 10:13:00|337.92|335.92|337.88|335.88|337.94|335.94|337.87|335.87|9
1724235190000|2024-08-21 10:13:10|337.9|335.9|337.92|335.92|337.92|335.92|337.89|335.89|4
1724235200000|2024-08-21 10:13:20|337.96|335.96|337.73|335.73|337.96|335.96|337.73|335.73|7
1724235210000|2024-08-21 10:13:30|337.75|335.75|337.75|335.75|337.79|335.79|337.73|335.73|9
1724235220000|2024-08-21 10:13:40|337.73|335.73|337.7|335.7|337.73|335.73|337.65|335.65|4
1724235230000|2024-08-21 10:13:50|337.69|335.69|337.67|335.67|337.69|335.69|337.67|335.67|6
1724235240000|2024-08-21 10:14:00|337.68|335.68|337.67|335.67|337.69|335.69|337.67|335.67|3
1724235250000|2024-08-21 10:14:10|337.66|335.66|337.52|335.52|337.66|335.66|337.48|335.48|8
1724235260000|2024-08-21 10:14:20|337.51|335.51|337.52|335.52|337.53|335.53|337.46|335.46|11
1724235270000|2024-08-21 10:14:30|337.54|335.54|337.58|335.58|337.58|335.58|337.51|335.51|8
1724235280000|2024-08-21 10:14:40|337.68|335.68|337.5|335.5|337.7|335.7|337.5|335.5|15
1724235290000|2024-08-21 10:14:50|337.51|335.51|337.68|335.68|337.69|335.69|337.51|335.51|17
1724235300000|2024-08-21 10:15:00|337.67|335.67|337.54|335.54|337.67|335.67|337.54|335.54|21
1724235310000|2024-08-21 10:15:10|337.57|335.57|337.63|335.63|337.67|335.67|337.41|335.41|17
1724235320000|2024-08-21 10:15:20|337.62|335.62|337.6|335.6|337.66|335.66|337.58|335.58|20
1724235330000|2024-08-21 10:15:30|337.59|335.59|337.65|335.65|337.65|335.65|337.59|335.59|6
1724235340000|2024-08-21 10:15:40|337.73|335.73|337.67|335.67|337.73|335.73|337.64|335.64|15
1724235350000|2024-08-21 10:15:50|337.66|335.66|337.53|335.53|337.71|335.71|337.51|335.51|12
1724235360000|2024-08-21 10:16:00|337.57|335.57|337.64|335.64|337.66|335.66|337.57|335.57|21
1724235370000|2024-08-21 10:16:10|337.65|335.65|337.67|335.67|337.67|335.67|337.64|335.64|12
1724235380000|2024-08-21 10:16:20|337.66|335.66|337.61|335.61|337.7|335.7|337.61|335.61|17
1724235390000|2024-08-21 10:16:30|337.6|335.6|337.66|335.66|337.68|335.68|337.6|335.6|8
1724235400000|2024-08-21 10:16:40|337.65|335.65|337.7|335.7|337.7|335.7|337.6|335.6|12
1724235410000|2024-08-21 10:16:50|337.71|335.71|337.65|335.65|337.73|335.73|337.65|335.65|12
1724235420000|2024-08-21 10:17:00|337.61|335.61|337.49|335.49|337.61|335.61|337.48|335.48|16
1724235430000|2024-08-21 10:17:10|337.48|335.48|337.47|335.47|337.49|335.49|337.46|335.46|14
1724235440000|2024-08-21 10:17:20|337.48|335.48|337.42|335.42|337.48|335.48|337.42|335.42|18
1724235450000|2024-08-21 10:17:30|337.41|335.41|337.41|335.41|337.42|335.42|337.38|335.38|11
1724235460000|2024-08-21 10:17:40|337.4|335.4|337.46|335.46|337.46|335.46|337.34|335.34|24
1724235470000|2024-08-21 10:17:50|337.47|335.47|337.56|335.56|337.57|335.57|337.47|335.47|20
1724235480000|2024-08-21 10:18:00|337.55|335.55|337.51|335.51|337.55|335.55|337.51|335.51|10
1724235490000|2024-08-21 10:18:10|337.55|335.55|337.55|335.55|337.57|335.57|337.5|335.5|16
1724235500000|2024-08-21 10:18:20|337.53|335.53|337.52|335.52|337.55|335.55|337.52|335.52|13
1724235510000|2024-08-21 10:18:30|337.53|335.53|337.53|335.53|337.59|335.59|337.52|335.52|10
1724235520000|2024-08-21 10:18:40|337.54|335.54|337.59|335.59|337.59|335.59|337.53|335.53|12
1724235530000|2024-08-21 10:18:50|337.58|335.58|337.63|335.63|337.64|335.64|337.54|335.54|9
1724235540000|2024-08-21 10:19:00|337.64|335.64|337.62|335.62|337.64|335.64|337.62|335.62|5
1724235550000|2024-08-21 10:19:10|337.6|335.6|337.56|335.56|337.6|335.6|337.51|335.51|5
1724235560000|2024-08-21 10:19:20|337.59|335.59|337.59|335.59|337.59|335.59|337.58|335.58|3
1724235570000|2024-08-21 10:19:30|337.57|335.57|337.63|335.63|337.63|335.63|337.53|335.53|13
1724235580000|2024-08-21 10:19:40|337.68|335.68|337.71|335.71|337.71|335.71|337.66|335.66|16
1724235590000|2024-08-21 10:19:50|337.69|335.69|337.72|335.72|337.74|335.74|337.69|335.69|9
1724235600000|2024-08-21 10:20:00|337.73|335.73|337.7|335.7|337.73|335.73|337.7|335.7|10
1724235610000|2024-08-21 10:20:10|337.67|335.67|337.66|335.66|337.67|335.67|337.63|335.63|6
1724235620000|2024-08-21 10:20:20|337.65|335.65|337.7|335.7|337.7|335.7|337.65|335.65|5
1724235630000|2024-08-21 10:20:30|337.73|335.73|337.73|335.73|337.75|335.75|337.71|335.71|13
1724235640000|2024-08-21 10:20:40|337.74|335.74|337.72|335.72|337.79|335.79|337.72|335.72|12
1724235650000|2024-08-21 10:20:50|337.71|335.71|337.76|335.76|337.77|335.77|337.66|335.66|11
1724235660000|2024-08-21 10:21:00|337.78|335.78|337.72|335.72|337.78|335.78|337.69|335.69|10
1724235670000|2024-08-21 10:21:10|337.71|335.71|337.73|335.73|337.74|335.74|337.69|335.69|12
1724235680000|2024-08-21 10:21:20|337.74|335.74|337.73|335.73|337.76|335.76|337.73|335.73|11
1724235690000|2024-08-21 10:21:30|337.74|335.74|337.74|335.74|337.76|335.76|337.73|335.73|9
1724235700000|2024-08-21 10:21:40|337.72|335.72|337.74|335.74|337.74|335.74|337.72|335.72|6
1724235710000|2024-08-21 10:21:50|337.75|335.75|337.76|335.76|337.78|335.78|337.75|335.75|3
1724235720000|2024-08-21 10:22:00|337.77|335.77|337.74|335.74|337.81|335.81|337.72|335.72|20
1724235730000|2024-08-21 10:22:10|337.75|335.75|337.78|335.78|337.78|335.78|337.75|335.75|5
1724235740000|2024-08-21 10:22:20|337.76|335.76|337.78|335.78|337.79|335.79|337.76|335.76|10
1724235750000|2024-08-21 10:22:30|337.77|335.77|337.73|335.73|337.78|335.78|337.73|335.73|12
1724235760000|2024-08-21 10:22:40|337.74|335.74|337.73|335.73|337.74|335.74|337.73|335.73|2
1724235770000|2024-08-21 10:22:50|337.72|335.72|337.7|335.7|337.72|335.72|337.64|335.64|8
1724235780000|2024-08-21 10:23:00|337.71|335.71|337.81|335.81|337.82|335.82|337.7|335.7|13
1724235790000|2024-08-21 10:23:10|337.77|335.77|337.75|335.75|337.78|335.78|337.74|335.74|13
1724235800000|2024-08-21 10:23:20|337.77|335.77|337.77|335.77|337.77|335.77|337.74|335.74|9
1724235810000|2024-08-21 10:23:30|337.78|335.78|337.77|335.77|337.79|335.79|337.76|335.76|5
1724235820000|2024-08-21 10:23:40|337.76|335.76|337.77|335.77|337.79|335.79|337.75|335.75|10
1724235830000|2024-08-21 10:23:50|337.78|335.78|337.81|335.81|337.84|335.84|337.78|335.78|6
1724235840000|2024-08-21 10:24:00|337.82|335.82|337.96|335.96|337.97|335.97|337.78|335.78|18
1724235850000|2024-08-21 10:24:10|337.99|335.99|338.1|336.1|338.1|336.1|337.97|335.97|16
1724235860000|2024-08-21 10:24:20|338.14|336.14|338.36|336.36|338.38|336.38|338.14|336.14|17
1724235870000|2024-08-21 10:24:30|338.34|336.34|338.36|336.36|338.38|336.38|338.34|336.34|7
1724235880000|2024-08-21 10:24:40|338.32|336.32|338.34|336.34|338.34|336.34|338.32|336.32|5
1724235890000|2024-08-21 10:24:50|338.36|336.36|338.42|336.42|338.43|336.43|338.36|336.36|8
1724235900000|2024-08-21 10:25:00|338.37|336.37|338.34|336.34|338.38|336.38|338.34|336.34|6
1724235910000|2024-08-21 10:25:10|338.32|336.32|338.13|336.13|338.32|336.32|338.13|336.13|8
1724235920000|2024-08-21 10:25:20|338.12|336.12|338.06|336.06|338.12|336.12|338.01|336.01|12
1724235930000|2024-08-21 10:25:30|338.05|336.05|338.06|336.06|338.06|336.06|338.02|336.02|9
1724235940000|2024-08-21 10:25:40|338.07|336.07|338.31|336.31|338.31|336.31|338.07|336.07|20
1724235950000|2024-08-21 10:25:50|338.29|336.29|338.23|336.23|338.29|336.29|338.23|336.23|6
1724235960000|2024-08-21 10:26:00|338.24|336.24|338.31|336.31|338.31|336.31|338.24|336.24|6
1724235970000|2024-08-21 10:26:10|338.32|336.32|338.34|336.34|338.34|336.34|338.31|336.31|7
1724235980000|2024-08-21 10:26:20|338.32|336.32|338.33|336.33|338.34|336.34|338.32|336.32|6
1724235990000|2024-08-21 10:26:30|338.31|336.31|338.28|336.28|338.31|336.31|338.27|336.27|4
1724236000000|2024-08-21 10:26:40|338.25|336.25|338.11|336.11|338.25|336.25|338.11|336.11|6
1724236010000|2024-08-21 10:26:50|338.12|336.12|337.93|335.93|338.12|336.12|337.91|335.91|9
1724236020000|2024-08-21 10:27:00|337.94|335.94|337.95|335.95|338.09|336.09|337.93|335.93|17
1724236030000|2024-08-21 10:27:10|337.96|335.96|337.94|335.94|337.98|335.98|337.92|335.92|14
1724236040000|2024-08-21 10:27:20|337.91|335.91|337.9|335.9|337.96|335.96|337.9|335.9|15
1724236050000|2024-08-21 10:27:30|337.91|335.91|337.95|335.95|337.96|335.96|337.91|335.91|12
1724236060000|2024-08-21 10:27:40|337.96|335.96|337.92|335.92|337.96|335.96|337.92|335.92|8
1724236070000|2024-08-21 10:27:50|337.91|335.91|337.92|335.92|337.93|335.93|337.91|335.91|5
1724236080000|2024-08-21 10:28:00|337.94|335.94|337.94|335.94|337.96|335.96|337.91|335.91|15
1724236090000|2024-08-21 10:28:10|337.95|335.95|337.94|335.94|337.95|335.95|337.92|335.92|9
1724236100000|2024-08-21 10:28:20|337.93|335.93|337.79|335.79|337.94|335.94|337.79|335.79|11
1724236110000|2024-08-21 10:28:30|337.71|335.71|337.68|335.68|337.76|335.76|337.66|335.66|14
1724236120000|2024-08-21 10:28:40|337.66|335.66|337.65|335.65|337.67|335.67|337.65|335.65|4
1724236130000|2024-08-21 10:28:50|337.67|335.67|337.71|335.71|337.71|335.71|337.67|335.67|4
1724236140000|2024-08-21 10:29:00|337.7|335.7|337.7|335.7|337.71|335.71|337.65|335.65|9
1724236150000|2024-08-21 10:29:10|337.69|335.69|337.71|335.71|337.72|335.72|337.69|335.69|6
1724236160000|2024-08-21 10:29:20|337.72|335.72|337.71|335.71|337.73|335.73|337.7|335.7|9
1724236170000|2024-08-21 10:29:30|337.72|335.72|337.7|335.7|337.72|335.72|337.7|335.7|4
1724236180000|2024-08-21 10:29:40|337.64|335.64|337.55|335.55|337.65|335.65|337.54|335.54|6
1724236190000|2024-08-21 10:29:50|337.56|335.56|337.7|335.7|337.7|335.7|337.56|335.56|5
1724236200000|2024-08-21 10:30:00|337.69|335.69|337.67|335.67|337.69|335.69|337.65|335.65|4
1724236210000|2024-08-21 10:30:10|337.66|335.66|337.68|335.68|337.68|335.68|337.66|335.66|5
1724236220000|2024-08-21 10:30:20|337.76|335.76|337.98|335.98|337.99|335.99|337.76|335.76|19
1724236230000|2024-08-21 10:30:30|337.99|335.99|337.88|335.88|338.02|336.02|337.88|335.88|12
1724236240000|2024-08-21 10:30:40|337.89|335.89|337.79|335.79|337.92|335.92|337.78|335.78|16
1724236250000|2024-08-21 10:30:50|337.77|335.77|337.82|335.82|337.83|335.83|337.77|335.77|5
1724236260000|2024-08-21 10:31:00|337.83|335.83|337.74|335.74|337.86|335.86|337.74|335.74|17
1724236270000|2024-08-21 10:31:10|337.66|335.66|337.57|335.57|337.66|335.66|337.49|335.49|12
1724236280000|2024-08-21 10:31:20|337.56|335.56|337.66|335.66|337.67|335.67|337.56|335.56|11
1724236290000|2024-08-21 10:31:30|337.68|335.68|337.8|335.8|337.83|335.83|337.68|335.68|16
1724236300000|2024-08-21 10:31:40|337.82|335.82|337.67|335.67|337.82|335.82|337.67|335.67|12
1724236310000|2024-08-21 10:31:50|337.64|335.64|337.83|335.83|337.87|335.87|337.64|335.64|14
1724236320000|2024-08-21 10:32:00|337.84|335.84|337.75|335.75|337.84|335.84|337.74|335.74|10
1724236330000|2024-08-21 10:32:10|337.74|335.74|337.6|335.6|337.74|335.74|337.6|335.6|17
1724236340000|2024-08-21 10:32:20|337.61|335.61|337.67|335.67|337.67|335.67|337.61|335.61|8
1724236350000|2024-08-21 10:32:30|337.65|335.65|337.66|335.66|337.67|335.67|337.6|335.6|15
1724236360000|2024-08-21 10:32:40|337.69|335.69|337.65|335.65|337.69|335.69|337.6|335.6|15
1724236370000|2024-08-21 10:32:50|337.66|335.66|337.65|335.65|337.66|335.66|337.61|335.61|9
1724236380000|2024-08-21 10:33:00|337.67|335.67|337.55|335.55|337.67|335.67|337.55|335.55|15
1724236390000|2024-08-21 10:33:10|337.54|335.54|337.61|335.61|337.63|335.63|337.54|335.54|12
1724236400000|2024-08-21 10:33:20|337.6|335.6|337.68|335.68|337.69|335.69|337.58|335.58|15
1724236410000|2024-08-21 10:33:30|337.67|335.67|337.67|335.67|337.73|335.73|337.67|335.67|16
1724236420000|2024-08-21 10:33:40|337.68|335.68|337.69|335.69|337.69|335.69|337.66|335.66|10
1724236430000|2024-08-21 10:33:50|337.68|335.68|337.65|335.65|337.69|335.69|337.65|335.65|12
1724236440000|2024-08-21 10:34:00|337.59|335.59|337.56|335.56|337.66|335.66|337.55|335.55|15
1724236450000|2024-08-21 10:34:10|337.55|335.55|337.55|335.55|337.57|335.57|337.52|335.52|14
1724236460000|2024-08-21 10:34:20|337.53|335.53|337.54|335.54|337.54|335.54|337.5|335.5|9
1724236470000|2024-08-21 10:34:30|337.53|335.53|337.55|335.55|337.56|335.56|337.53|335.53|5
1724236480000|2024-08-21 10:34:40|337.57|335.57|337.53|335.53|337.59|335.59|337.53|335.53|14
1724236490000|2024-08-21 10:34:50|337.52|335.52|337.54|335.54|337.55|335.55|337.52|335.52|13
1724236500000|2024-08-21 10:35:00|337.53|335.53|337.48|335.48|337.53|335.53|337.45|335.45|17
1724236510000|2024-08-21 10:35:10|337.47|335.47|337.5|335.5|337.5|335.5|337.46|335.46|13
1724236520000|2024-08-21 10:35:20|337.49|335.49|337.77|335.77|337.8|335.8|337.49|335.49|20
1724236530000|2024-08-21 10:35:30|337.82|335.82|337.89|335.89|337.92|335.92|337.81|335.81|15
1724236540000|2024-08-21 10:35:40|337.86|335.86|337.83|335.83|337.86|335.86|337.76|335.76|11
1724236550000|2024-08-21 10:35:50|337.8|335.8|337.78|335.78|337.86|335.86|337.78|335.78|9
1724236560000|2024-08-21 10:36:00|337.79|335.79|337.67|335.67|337.79|335.79|337.67|335.67|15
1724236570000|2024-08-21 10:36:10|337.66|335.66|337.55|335.55|337.66|335.66|337.53|335.53|19
1724236580000|2024-08-21 10:36:20|337.5|335.5|337.46|335.46|337.58|335.58|337.46|335.46|21
1724236590000|2024-08-21 10:36:30|337.47|335.47|337.39|335.39|337.47|335.47|337.38|335.38|20
1724236600000|2024-08-21 10:36:40|337.42|335.42|337.35|335.35|337.43|335.43|337.35|335.35|15
1724236610000|2024-08-21 10:36:50|337.36|335.36|337.36|335.36|337.36|335.36|337.36|335.36|1
1724236620000|2024-08-21 10:37:00|337.35|335.35|337.43|335.43|337.44|335.44|337.35|335.35|12
1724236630000|2024-08-21 10:37:10|337.42|335.42|337.36|335.36|337.43|335.43|337.36|335.36|19
1724236640000|2024-08-21 10:37:20|337.37|335.37|337.42|335.42|337.47|335.47|337.37|335.37|15
1724236650000|2024-08-21 10:37:30|337.43|335.43|337.42|335.42|337.44|335.44|337.41|335.41|14
1724236660000|2024-08-21 10:37:40|337.41|335.41|337.36|335.36|337.41|335.41|337.35|335.35|17
1724236670000|2024-08-21 10:37:50|337.35|335.35|337.3|335.3|337.36|335.36|337.24|335.24|15
1724236680000|2024-08-21 10:38:00|337.26|335.26|337.37|335.37|337.47|335.47|337.26|335.26|22
1724236690000|2024-08-21 10:38:10|337.36|335.36|337.39|335.39|337.39|335.39|337.35|335.35|18
1724236700000|2024-08-21 10:38:20|337.38|335.38|337.38|335.38|337.41|335.41|337.37|335.37|9
1724236710000|2024-08-21 10:38:30|337.37|335.37|337.2|335.2|337.37|335.37|337.16|335.16|14
1724236720000|2024-08-21 10:38:40|337.27|335.27|337.57|335.57|337.57|335.57|337.27|335.27|19
1724236730000|2024-08-21 10:38:50|337.58|335.58|337.73|335.73|337.75|335.75|337.58|335.58|8
1724236740000|2024-08-21 10:39:00|337.72|335.72|337.55|335.55|337.72|335.72|337.54|335.54|14
1724236750000|2024-08-21 10:39:10|337.54|335.54|337.51|335.51|337.54|335.54|337.51|335.51|4
1724236780000|2024-08-21 10:39:40|337.5|335.5|337.5|335.5|337.5|335.5|337.5|335.5|1
1724236790000|2024-08-21 10:39:50|337.49|335.49|337.57|335.57|337.57|335.57|337.49|335.49|10
1724236800000|2024-08-21 10:40:00|337.56|335.56|337.52|335.52|337.58|335.58|337.52|335.52|9
1724236810000|2024-08-21 10:40:10|337.45|335.45|337.44|335.44|337.46|335.46|337.44|335.44|14
1724236820000|2024-08-21 10:40:20|337.45|335.45|337.44|335.44|337.45|335.45|337.44|335.44|4
1724236830000|2024-08-21 10:40:30|337.4|335.4|337.28|335.28|337.41|335.41|337.26|335.26|11
1724236840000|2024-08-21 10:40:40|337.3|335.3|337.39|335.39|337.39|335.39|337.3|335.3|8
1724236850000|2024-08-21 10:40:50|337.38|335.38|337.38|335.38|337.46|335.46|337.36|335.36|20
1724236860000|2024-08-21 10:41:00|337.39|335.39|337.31|335.31|337.41|335.41|337.31|335.31|15
1724236870000|2024-08-21 10:41:10|337.3|335.3|337.28|335.28|337.3|335.3|337.27|335.27|8
1724236880000|2024-08-21 10:41:20|337.29|335.29|337.28|335.28|337.29|335.29|337.27|335.27|9
1724236890000|2024-08-21 10:41:30|337.29|335.29|337.26|335.26|337.3|335.3|337.25|335.25|6
1724236900000|2024-08-21 10:41:40|337.27|335.27|337.28|335.28|337.28|335.28|337.21|335.21|14
1724236910000|2024-08-21 10:41:50|337.27|335.27|337.25|335.25|337.28|335.28|337.25|335.25|11
1724236920000|2024-08-21 10:42:00|337.26|335.26|337.25|335.25|337.29|335.29|337.25|335.25|7
1724236930000|2024-08-21 10:42:10|337.22|335.22|337.18|335.18|337.22|335.22|337.1|335.1|13
1724236940000|2024-08-21 10:42:20|337.17|335.17|337.17|335.17|337.18|335.18|337.15|335.15|17
1724236950000|2024-08-21 10:42:30|337.18|335.18|337.28|335.28|337.28|335.28|337.18|335.18|11
1724236960000|2024-08-21 10:42:40|337.32|335.32|337.48|335.48|337.48|335.48|337.32|335.32|17
1724236970000|2024-08-21 10:42:50|337.5|335.5|337.51|335.51|337.51|335.51|337.46|335.46|10
1724236980000|2024-08-21 10:43:00|337.52|335.52|337.54|335.54|337.57|335.57|337.5|335.5|15
1724236990000|2024-08-21 10:43:10|337.57|335.57|337.61|335.61|337.62|335.62|337.55|335.55|11
1724237000000|2024-08-21 10:43:20|337.62|335.62|337.65|335.65|337.66|335.66|337.62|335.62|7
1724237010000|2024-08-21 10:43:30|337.7|335.7|337.71|335.71|337.71|335.71|337.7|335.7|2
1724237020000|2024-08-21 10:43:40|337.67|335.67|337.6|335.6|337.69|335.69|337.59|335.59|10
1724237030000|2024-08-21 10:43:50|337.61|335.61|337.49|335.49|337.61|335.61|337.49|335.49|5
1724237040000|2024-08-21 10:44:00|337.5|335.5|337.57|335.57|337.57|335.57|337.5|335.5|12
1724237050000|2024-08-21 10:44:10|337.56|335.56|337.65|335.65|337.65|335.65|337.56|335.56|10
1724237060000|2024-08-21 10:44:20|337.64|335.64|337.49|335.49|337.64|335.64|337.48|335.48|9
1724237070000|2024-08-21 10:44:30|337.5|335.5|337.51|335.51|337.51|335.51|337.49|335.49|6
1724237080000|2024-08-21 10:44:40|337.5|335.5|337.39|335.39|337.5|335.5|337.37|335.37|8
1724237090000|2024-08-21 10:44:50|337.4|335.4|337.48|335.48|337.51|335.51|337.39|335.39|11
1724237100000|2024-08-21 10:45:00|337.49|335.49|337.57|335.57|337.57|335.57|337.46|335.46|20
1724237110000|2024-08-21 10:45:10|337.61|335.61|337.72|335.72|337.73|335.73|337.61|335.61|12
1724237120000|2024-08-21 10:45:20|337.71|335.71|337.74|335.74|337.77|335.77|337.68|335.68|15
1724237130000|2024-08-21 10:45:30|337.75|335.75|337.72|335.72|337.82|335.82|337.72|335.72|9
1724237140000|2024-08-21 10:45:40|337.73|335.73|337.68|335.68|337.76|335.76|337.68|335.68|12
1724237150000|2024-08-21 10:45:50|337.67|335.67|337.64|335.64|337.67|335.67|337.64|335.64|2
1724237160000|2024-08-21 10:46:00|337.63|335.63|337.76|335.76|337.78|335.78|337.63|335.63|8
1724237170000|2024-08-21 10:46:10|337.78|335.78|337.77|335.77|337.79|335.79|337.77|335.77|4
1724237180000|2024-08-21 10:46:20|337.78|335.78|337.63|335.63|337.78|335.78|337.61|335.61|11
1724237190000|2024-08-21 10:46:30|337.65|335.65|337.63|335.63|337.67|335.67|337.63|335.63|8
1724237200000|2024-08-21 10:46:40|337.6|335.6|337.69|335.69|337.7|335.7|337.6|335.6|8
1724237210000|2024-08-21 10:46:50|337.68|335.68|337.7|335.7|337.7|335.7|337.68|335.68|5
1724237230000|2024-08-21 10:47:10|337.78|335.78|337.75|335.75|337.78|335.78|337.73|335.73|9
1724237240000|2024-08-21 10:47:20|337.76|335.76|337.74|335.74|337.8|335.8|337.74|335.74|10
1724237250000|2024-08-21 10:47:30|337.72|335.72|337.68|335.68|337.73|335.73|337.64|335.64|9
1724237260000|2024-08-21 10:47:40|337.69|335.69|337.68|335.68|337.69|335.69|337.68|335.68|4
1724237270000|2024-08-21 10:47:50|337.69|335.69|337.77|335.77|337.77|335.77|337.69|335.69|10
1724237280000|2024-08-21 10:48:00|337.76|335.76|337.75|335.75|337.79|335.79|337.75|335.75|14
1724237290000|2024-08-21 10:48:10|337.76|335.76|337.76|335.76|337.78|335.78|337.76|335.76|11
1724237300000|2024-08-21 10:48:20|337.75|335.75|337.69|335.69|337.75|335.75|337.67|335.67|11
1724237310000|2024-08-21 10:48:30|337.7|335.7|337.78|335.78|337.78|335.78|337.7|335.7|9
1724237320000|2024-08-21 10:48:40|337.79|335.79|337.76|335.76|337.8|335.8|337.75|335.75|14
1724237330000|2024-08-21 10:48:50|337.77|335.77|337.77|335.77|337.77|335.77|337.76|335.76|11
1724237340000|2024-08-21 10:49:00|337.76|335.76|337.74|335.74|337.76|335.76|337.74|335.74|5
1724237350000|2024-08-21 10:49:10|337.76|335.76|337.78|335.78|337.78|335.78|337.76|335.76|7
1724237360000|2024-08-21 10:49:20|337.77|335.77|337.76|335.76|337.8|335.8|337.76|335.76|12
1724237370000|2024-08-21 10:49:30|337.77|335.77|337.93|335.93|337.93|335.93|337.77|335.77|16
1724237380000|2024-08-21 10:49:40|337.94|335.94|338.05|336.05|338.05|336.05|337.92|335.92|11
1724237390000|2024-08-21 10:49:50|338.04|336.04|338.09|336.09|338.09|336.09|338.04|336.04|11
1724237400000|2024-08-21 10:50:00|338.05|336.05|338.17|336.17|338.19|336.19|338.05|336.05|14
1724237410000|2024-08-21 10:50:10|338.16|336.16|338.11|336.11|338.17|336.17|338.11|336.11|12
1724237420000|2024-08-21 10:50:20|338.08|336.08|338.11|336.11|338.13|336.13|338.08|336.08|8
1724237430000|2024-08-21 10:50:30|338.13|336.13|338.34|336.34|338.34|336.34|338.13|336.13|16
1724237440000|2024-08-21 10:50:40|338.33|336.33|338.28|336.28|338.39|336.39|338.28|336.28|19
1724237450000|2024-08-21 10:50:50|338.29|336.29|338.33|336.33|338.33|336.33|338.27|336.27|11
1724237460000|2024-08-21 10:51:00|338.32|336.32|338.36|336.36|338.38|336.38|338.32|336.32|11
1724237470000|2024-08-21 10:51:10|338.38|336.38|338.38|336.38|338.39|336.39|338.36|336.36|11
1724237480000|2024-08-21 10:51:20|338.42|336.42|338.27|336.27|338.42|336.42|338.27|336.27|14
1724237490000|2024-08-21 10:51:30|338.26|336.26|338.27|336.27|338.28|336.28|338.25|336.25|5
1724237500000|2024-08-21 10:51:40|338.26|336.26|338.27|336.27|338.28|336.28|338.25|336.25|6
1724237510000|2024-08-21 10:51:50|338.26|336.26|338.39|336.39|338.45|336.45|338.26|336.26|14
1724237520000|2024-08-21 10:52:00|338.4|336.4|338.47|336.47|338.47|336.47|338.39|336.39|14
1724237530000|2024-08-21 10:52:10|338.49|336.49|338.49|336.49|338.53|336.53|338.48|336.48|17
1724237540000|2024-08-21 10:52:20|338.5|336.5|338.52|336.52|338.6|336.6|338.5|336.5|16
1724237550000|2024-08-21 10:52:30|338.53|336.53|338.53|336.53|338.53|336.53|338.51|336.51|7
1724237560000|2024-08-21 10:52:40|338.51|336.51|338.49|336.49|338.52|336.52|338.49|336.49|6
1724237570000|2024-08-21 10:52:50|338.48|336.48|338.41|336.41|338.48|336.48|338.41|336.41|14
1724237580000|2024-08-21 10:53:00|338.42|336.42|338.39|336.39|338.42|336.42|338.39|336.39|13
1724237590000|2024-08-21 10:53:10|338.38|336.38|338.37|336.37|338.39|336.39|338.36|336.36|12
1724237600000|2024-08-21 10:53:20|338.38|336.38|338.39|336.39|338.41|336.41|338.38|336.38|8
1724237670000|2024-08-21 10:54:30|338.38|336.38|338.39|336.39|338.39|336.39|338.38|336.38|2
1724237680000|2024-08-21 10:54:40|338.38|336.38|338.36|336.36|338.39|336.39|338.35|336.35|12
1724237690000|2024-08-21 10:54:50|338.35|336.35|338.34|336.34|338.36|336.36|338.33|336.33|9
1724237700000|2024-08-21 10:55:00|338.35|336.35|338.34|336.34|338.35|336.35|338.34|336.34|10
1724237710000|2024-08-21 10:55:10|338.35|336.35|338.35|336.35|338.36|336.36|338.33|336.33|10
1724237720000|2024-08-21 10:55:20|338.34|336.34|338.38|336.38|338.38|336.38|338.34|336.34|9
1724237730000|2024-08-21 10:55:30|338.39|336.39|338.37|336.37|338.39|336.39|338.35|336.35|6
1724237740000|2024-08-21 10:55:40|338.36|336.36|338.36|336.36|338.36|336.36|338.35|336.35|7
1724237750000|2024-08-21 10:55:50|338.17|336.17|338.13|336.13|338.17|336.17|338.09|336.09|12
1724237760000|2024-08-21 10:56:00|338.12|336.12|338.19|336.19|338.19|336.19|338.01|336.01|14
1724237770000|2024-08-21 10:56:10|338.2|336.2|338.33|336.33|338.33|336.33|338.2|336.2|8
1724237780000|2024-08-21 10:56:20|338.35|336.35|338.43|336.43|338.44|336.44|338.35|336.35|14
1724237790000|2024-08-21 10:56:30|338.4|336.4|338.33|336.33|338.4|336.4|338.33|336.33|7
1724237800000|2024-08-21 10:56:40|338.38|336.38|338.46|336.46|338.47|336.47|338.38|336.38|4
1724237810000|2024-08-21 10:56:50|338.45|336.45|338.43|336.43|338.47|336.47|338.43|336.43|10
1724237820000|2024-08-21 10:57:00|338.44|336.44|338.47|336.47|338.47|336.47|338.43|336.43|12
1724237830000|2024-08-21 10:57:10|338.5|336.5|338.48|336.48|338.5|336.5|338.48|336.48|10
1724237840000|2024-08-21 10:57:20|338.5|336.5|338.47|336.47|338.5|336.5|338.46|336.46|7
1724237850000|2024-08-21 10:57:30|338.46|336.46|338.48|336.48|338.48|336.48|338.42|336.42|12
1724237860000|2024-08-21 10:57:40|338.47|336.47|338.52|336.52|338.52|336.52|338.46|336.46|9
1724237870000|2024-08-21 10:57:50|338.53|336.53|338.59|336.59|338.63|336.63|338.52|336.52|21
1724237880000|2024-08-21 10:58:00|338.58|336.58|338.55|336.55|338.59|336.59|338.55|336.55|5
1724237890000|2024-08-21 10:58:10|338.54|336.54|338.55|336.55|338.59|336.59|338.54|336.54|7
1724237900000|2024-08-21 10:58:20|338.52|336.52|338.5|336.5|338.52|336.52|338.5|336.5|4
1724237910000|2024-08-21 10:58:30|338.51|336.51|338.48|336.48|338.52|336.52|338.48|336.48|7
1724237920000|2024-08-21 10:58:40|338.51|336.51|338.51|336.51|338.52|336.52|338.51|336.51|3
1724237930000|2024-08-21 10:58:50|338.52|336.52|338.37|336.37|338.52|336.52|338.37|336.37|9
1724237940000|2024-08-21 10:59:00|338.38|336.38|338.39|336.39|338.4|336.4|338.37|336.37|6
1724237950000|2024-08-21 10:59:10|338.4|336.4|338.4|336.4|338.4|336.4|338.39|336.39|5
1724237960000|2024-08-21 10:59:20|338.41|336.41|338.4|336.4|338.42|336.42|338.38|336.38|9
1724237970000|2024-08-21 10:59:30|338.39|336.39|338.37|336.37|338.39|336.39|338.36|336.36|4
1724237980000|2024-08-21 10:59:40|338.52|336.52|338.59|336.59|338.61|336.61|338.52|336.52|10
1724237990000|2024-08-21 10:59:50|338.58|336.58|338.57|336.57|338.58|336.58|338.54|336.54|6
1724238000000|2024-08-21 11:00:00|338.58|336.58|338.64|336.64|338.65|336.65|338.55|336.55|18
1724238010000|2024-08-21 11:00:10|338.67|336.67|338.72|336.72|338.72|336.72|338.65|336.65|14
1724238020000|2024-08-21 11:00:20|338.76|336.76|338.57|336.57|338.76|336.76|338.57|336.57|7
1724238030000|2024-08-21 11:00:30|338.58|336.58|338.56|336.56|338.59|336.59|338.55|336.55|9
1724238040000|2024-08-21 11:00:40|338.57|336.57|338.66|336.66|338.66|336.66|338.57|336.57|11
1724238050000|2024-08-21 11:00:50|338.64|336.64|338.44|336.44|338.65|336.65|338.44|336.44|15
1724238060000|2024-08-21 11:01:00|338.46|336.46|338.51|336.51|338.56|336.56|338.46|336.46|16
1724238070000|2024-08-21 11:01:10|338.5|336.5|338.48|336.48|338.5|336.5|338.45|336.45|11
1724238080000|2024-08-21 11:01:20|338.5|336.5|338.43|336.43|338.5|336.5|338.43|336.43|16
1724238090000|2024-08-21 11:01:30|338.45|336.45|338.49|336.49|338.5|336.5|338.44|336.44|16
1724238100000|2024-08-21 11:01:40|338.5|336.5|338.44|336.44|338.5|336.5|338.44|336.44|11
1724238110000|2024-08-21 11:01:50|338.42|336.42|338.42|336.42|338.42|336.42|338.41|336.41|5
1724238120000|2024-08-21 11:02:00|338.44|336.44|338.46|336.46|338.47|336.47|338.43|336.43|10
1724238130000|2024-08-21 11:02:10|338.45|336.45|338.09|336.09|338.46|336.46|337.99|335.99|15
1724238140000|2024-08-21 11:02:20|338.04|336.04|337.95|335.95|338.08|336.08|337.95|335.95|11
1724238150000|2024-08-21 11:02:30|337.97|335.97|338.17|336.17|338.18|336.18|337.96|335.96|16
1724238160000|2024-08-21 11:02:40|338.18|336.18|338.27|336.27|338.27|336.27|338.15|336.15|13
1724238170000|2024-08-21 11:02:50|338.28|336.28|338.33|336.33|338.37|336.37|338.28|336.28|12
1724238180000|2024-08-21 11:03:00|338.34|336.34|338.37|336.37|338.4|336.4|338.32|336.32|16
1724238190000|2024-08-21 11:03:10|338.38|336.38|338.42|336.42|338.43|336.43|338.38|336.38|17
1724238200000|2024-08-21 11:03:20|338.45|336.45|338.51|336.51|338.51|336.51|338.43|336.43|8
1724238210000|2024-08-21 11:03:30|338.52|336.52|338.55|336.55|338.55|336.55|338.51|336.51|16
1724238220000|2024-08-21 11:03:40|338.56|336.56|338.63|336.63|338.64|336.64|338.56|336.56|5
1724238230000|2024-08-21 11:03:50|338.62|336.62|338.64|336.64|338.66|336.66|338.62|336.62|7
1724238240000|2024-08-21 11:04:00|338.63|336.63|338.73|336.73|338.74|336.74|338.63|336.63|10
1724238250000|2024-08-21 11:04:10|338.74|336.74|338.69|336.69|338.74|336.74|338.69|336.69|5
1724238260000|2024-08-21 11:04:20|338.61|336.61|338.56|336.56|338.64|336.64|338.54|336.54|6
1724238270000|2024-08-21 11:04:30|338.54|336.54|338.53|336.53|338.56|336.56|338.51|336.51|10
1724238280000|2024-08-21 11:04:40|338.52|336.52|338.5|336.5|338.55|336.55|338.5|336.5|11
1724238290000|2024-08-21 11:04:50|338.47|336.47|338.49|336.49|338.49|336.49|338.47|336.47|7
1724238300000|2024-08-21 11:05:00|338.47|336.47|338.44|336.44|338.47|336.47|338.42|336.42|9
1724238310000|2024-08-21 11:05:10|338.46|336.46|338.44|336.44|338.46|336.46|338.42|336.42|9
1724238320000|2024-08-21 11:05:20|338.45|336.45|338.4|336.4|338.45|336.45|338.4|336.4|10
1724238330000|2024-08-21 11:05:30|338.44|336.44|338.37|336.37|338.47|336.47|338.37|336.37|10
1724238340000|2024-08-21 11:05:40|338.36|336.36|338.45|336.45|338.46|336.46|338.36|336.36|12
1724238350000|2024-08-21 11:05:50|338.46|336.46|338.53|336.53|338.53|336.53|338.46|336.46|10
1724238360000|2024-08-21 11:06:00|338.52|336.52|338.45|336.45|338.52|336.52|338.44|336.44|13
1724238370000|2024-08-21 11:06:10|338.39|336.39|338.43|336.43|338.44|336.44|338.34|336.34|11
1724238380000|2024-08-21 11:06:20|338.42|336.42|338.39|336.39|338.42|336.42|338.38|336.38|8
1724238390000|2024-08-21 11:06:30|338.4|336.4|338.42|336.42|338.42|336.42|338.39|336.39|10
1724238400000|2024-08-21 11:06:40|338.41|336.41|338.39|336.39|338.44|336.44|338.39|336.39|12
1724238410000|2024-08-21 11:06:50|338.38|336.38|338.37|336.37|338.38|336.38|338.36|336.36|5
1724238420000|2024-08-21 11:07:00|338.35|336.35|338.37|336.37|338.39|336.39|338.35|336.35|11
1724238430000|2024-08-21 11:07:10|338.38|336.38|338.28|336.28|338.38|336.38|338.22|336.22|7
1724238440000|2024-08-21 11:07:20|338.27|336.27|338.42|336.42|338.42|336.42|338.27|336.27|8
1724238450000|2024-08-21 11:07:30|338.43|336.43|338.47|336.47|338.48|336.48|338.4|336.4|14
1724238460000|2024-08-21 11:07:40|338.46|336.46|338.41|336.41|338.46|336.46|338.41|336.41|11
1724238470000|2024-08-21 11:07:50|338.42|336.42|338.47|336.47|338.47|336.47|338.39|336.39|10
1724238480000|2024-08-21 11:08:00|338.46|336.46|338.43|336.43|338.46|336.46|338.4|336.4|12
1724238490000|2024-08-21 11:08:10|338.44|336.44|338.47|336.47|338.47|336.47|338.44|336.44|3
1724238500000|2024-08-21 11:08:20|338.46|336.46|338.45|336.45|338.48|336.48|338.45|336.45|7
1724238510000|2024-08-21 11:08:30|338.46|336.46|338.41|336.41|338.47|336.47|338.41|336.41|9
1724238520000|2024-08-21 11:08:40|338.43|336.43|338.37|336.37|338.43|336.43|338.36|336.36|8
1724238530000|2024-08-21 11:08:50|338.36|336.36|338.39|336.39|338.4|336.4|338.36|336.36|11
1724238540000|2024-08-21 11:09:00|338.37|336.37|338.37|336.37|338.38|336.38|338.37|336.37|3
1724238550000|2024-08-21 11:09:10|338.36|336.36|338.37|336.37|338.38|336.38|338.35|336.35|5
1724238560000|2024-08-21 11:09:20|338.38|336.38|338.4|336.4|338.41|336.41|338.38|336.38|9
1724238570000|2024-08-21 11:09:30|338.41|336.41|338.37|336.37|338.41|336.41|338.37|336.37|9
1724238580000|2024-08-21 11:09:40|338.35|336.35|338.36|336.36|338.37|336.37|338.31|336.31|8
1724238590000|2024-08-21 11:09:50|338.35|336.35|338.37|336.37|338.37|336.37|338.34|336.34|6
1724238600000|2024-08-21 11:10:00|338.36|336.36|338.39|336.39|338.4|336.4|338.35|336.35|11
1724238610000|2024-08-21 11:10:10|338.38|336.38|338.36|336.36|338.39|336.39|338.36|336.36|9
1724238620000|2024-08-21 11:10:20|338.35|336.35|338.41|336.41|338.41|336.41|338.34|336.34|6
1724238630000|2024-08-21 11:10:30|338.42|336.42|338.42|336.42|338.42|336.42|338.42|336.42|1
1724238640000|2024-08-21 11:10:40|338.41|336.41|338.4|336.4|338.41|336.41|338.4|336.4|2
1724238650000|2024-08-21 11:10:50|338.39|336.39|338.38|336.38|338.39|336.39|338.38|336.38|2
1724238660000|2024-08-21 11:11:00|338.39|336.39|338.37|336.37|338.39|336.39|338.37|336.37|2
1724238670000|2024-08-21 11:11:10|338.36|336.36|338.34|336.34|338.36|336.36|338.33|336.33|4
1724238680000|2024-08-21 11:11:20|338.35|336.35|338.19|336.19|338.35|336.35|338.19|336.19|5
1724238690000|2024-08-21 11:11:30|338.18|336.18|338.19|336.19|338.19|336.19|338.17|336.17|5
1724238700000|2024-08-21 11:11:40|338.2|336.2|338.19|336.19|338.2|336.2|338.19|336.19|2
1724238710000|2024-08-21 11:11:50|338.2|336.2|338.2|336.2|338.2|336.2|338.19|336.19|3
1724238720000|2024-08-21 11:12:00|338.21|336.21|338.39|336.39|338.39|336.39|338.21|336.21|7
1724238730000|2024-08-21 11:12:10|338.36|336.36|338.41|336.41|338.41|336.41|338.36|336.36|5
1724238740000|2024-08-21 11:12:20|338.4|336.4|338.32|336.32|338.4|336.4|338.3|336.3|15
1724238750000|2024-08-21 11:12:30|338.31|336.31|338.13|336.13|338.31|336.31|338.13|336.13|12
1724238760000|2024-08-21 11:12:40|338.12|336.12|338.09|336.09|338.13|336.13|338.09|336.09|8
1724238770000|2024-08-21 11:12:50|338.13|336.13|338.22|336.22|338.22|336.22|338.09|336.09|21
1724238780000|2024-08-21 11:13:00|338.2|336.2|338.27|336.27|338.28|336.28|338.16|336.16|25
1724238790000|2024-08-21 11:13:10|338.28|336.28|338.36|336.36|338.4|336.4|338.23|336.23|15
1724238800000|2024-08-21 11:13:20|338.4|336.4|338.38|336.38|338.42|336.42|338.37|336.37|15
1724238810000|2024-08-21 11:13:30|338.37|336.37|338.27|336.27|338.37|336.37|338.27|336.27|5
1724238820000|2024-08-21 11:13:40|338.29|336.29|338.27|336.27|338.29|336.29|338.26|336.26|6
1724238830000|2024-08-21 11:13:50|338.29|336.29|338.31|336.31|338.32|336.32|338.28|336.28|6
1724238840000|2024-08-21 11:14:00|338.33|336.33|338.27|336.27|338.33|336.33|338.26|336.26|12
1724238850000|2024-08-21 11:14:10|338.26|336.26|338.27|336.27|338.32|336.32|338.26|336.26|16
1724238860000|2024-08-21 11:14:20|338.28|336.28|338.28|336.28|338.3|336.3|338.26|336.26|14
1724238870000|2024-08-21 11:14:30|338.27|336.27|338.42|336.42|338.42|336.42|338.26|336.26|21
1724238880000|2024-08-21 11:14:40|338.41|336.41|338.42|336.42|338.49|336.49|338.41|336.41|12
1724238890000|2024-08-21 11:14:50|338.4|336.4|338.44|336.44|338.46|336.46|338.4|336.4|6
1724238900000|2024-08-21 11:15:00|338.43|336.43|338.39|336.39|338.44|336.44|338.28|336.28|8
1724238910000|2024-08-21 11:15:10|338.38|336.38|338.3|336.3|338.38|336.38|338.29|336.29|11
1724238920000|2024-08-21 11:15:20|338.29|336.29|338.26|336.26|338.32|336.32|338.26|336.26|9
1724238930000|2024-08-21 11:15:30|338.29|336.29|338.32|336.32|338.33|336.33|338.29|336.29|19
1724238940000|2024-08-21 11:15:40|338.31|336.31|338.3|336.3|338.33|336.33|338.3|336.3|6
1724238950000|2024-08-21 11:15:50|338.31|336.31|338.21|336.21|338.35|336.35|338.2|336.2|10
1724238960000|2024-08-21 11:16:00|338.2|336.2|338.28|336.28|338.29|336.29|338.2|336.2|15
1724238970000|2024-08-21 11:16:10|338.27|336.27|338.24|336.24|338.28|336.28|338.24|336.24|8
1724238980000|2024-08-21 11:16:20|338.25|336.25|338.19|336.19|338.25|336.25|338.19|336.19|11
1724238990000|2024-08-21 11:16:30|338.2|336.2|338.29|336.29|338.32|336.32|338.2|336.2|19
1724239000000|2024-08-21 11:16:40|338.3|336.3|338.31|336.31|338.33|336.33|338.28|336.28|13
1724239010000|2024-08-21 11:16:50|338.29|336.29|338.35|336.35|338.35|336.35|338.29|336.29|10
1724239020000|2024-08-21 11:17:00|338.33|336.33|338.47|336.47|338.47|336.47|338.3|336.3|18
1724239030000|2024-08-21 11:17:10|338.48|336.48|338.4|336.4|338.49|336.49|338.4|336.4|18
1724239040000|2024-08-21 11:17:20|338.42|336.42|338.47|336.47|338.53|336.53|338.41|336.41|11
1724239050000|2024-08-21 11:17:30|338.48|336.48|338.56|336.56|338.6|336.6|338.48|336.48|15
1724239060000|2024-08-21 11:17:40|338.57|336.57|338.55|336.55|338.57|336.57|338.55|336.55|5
1724239070000|2024-08-21 11:17:50|338.53|336.53|338.47|336.47|338.53|336.53|338.46|336.46|3
1724239080000|2024-08-21 11:18:00|338.46|336.46|338.49|336.49|338.49|336.49|338.46|336.46|4
1724239090000|2024-08-21 11:18:10|338.48|336.48|338.52|336.52|338.52|336.52|338.48|336.48|3
1724239100000|2024-08-21 11:18:20|338.53|336.53|338.7|336.7|338.71|336.71|338.53|336.53|18
1724239110000|2024-08-21 11:18:30|338.73|336.73|338.77|336.77|338.81|336.81|338.72|336.72|11
1724239120000|2024-08-21 11:18:40|338.74|336.74|338.72|336.72|338.74|336.74|338.72|336.72|9
1724239130000|2024-08-21 11:18:50|338.73|336.73|338.7|336.7|338.74|336.74|338.7|336.7|5
1724239150000|2024-08-21 11:19:10|338.69|336.69|338.69|336.69|338.69|336.69|338.69|336.69|1
1724239160000|2024-08-21 11:19:20|338.65|336.65|338.65|336.65|338.65|336.65|338.65|336.65|1
1724239170000|2024-08-21 11:19:30|338.64|336.64|338.63|336.63|338.66|336.66|338.63|336.63|4
1724239180000|2024-08-21 11:19:40|338.59|336.59|338.35|336.35|338.59|336.59|338.35|336.35|8
1724239190000|2024-08-21 11:19:50|338.36|336.36|338.33|336.33|338.36|336.36|338.33|336.33|4
1724239200000|2024-08-21 11:20:00|338.31|336.31|338.31|336.31|338.32|336.32|338.24|336.24|18
1724239210000|2024-08-21 11:20:10|338.35|336.35|338.33|336.33|338.35|336.35|338.31|336.31|9
1724239220000|2024-08-21 11:20:20|338.37|336.37|338.51|336.51|338.51|336.51|338.37|336.37|16
1724239230000|2024-08-21 11:20:30|338.52|336.52|338.45|336.45|338.52|336.52|338.44|336.44|7
1724239240000|2024-08-21 11:20:40|338.46|336.46|338.46|336.46|338.46|336.46|338.46|336.46|1
1724239250000|2024-08-21 11:20:50|338.49|336.49|338.65|336.65|338.65|336.65|338.49|336.49|17
1724239260000|2024-08-21 11:21:00|338.66|336.66|338.68|336.68|338.7|336.7|338.66|336.66|15
1724239270000|2024-08-21 11:21:10|338.69|336.69|338.69|336.69|338.7|336.7|338.68|336.68|5
1724239280000|2024-08-21 11:21:20|338.72|336.72|338.7|336.7|338.72|336.72|338.7|336.7|2
1724239290000|2024-08-21 11:21:30|338.68|336.68|338.63|336.63|338.68|336.68|338.61|336.61|9
1724239300000|2024-08-21 11:21:40|338.62|336.62|338.62|336.62|338.62|336.62|338.62|336.62|1
1724239310000|2024-08-21 11:21:50|338.6|336.6|338.66|336.66|338.67|336.67|338.6|336.6|9
1724239320000|2024-08-21 11:22:00|338.68|336.68|338.52|336.52|338.69|336.69|338.52|336.52|20
1724239330000|2024-08-21 11:22:10|338.53|336.53|338.4|336.4|338.53|336.53|338.39|336.39|10
1724239340000|2024-08-21 11:22:20|338.41|336.41|338.4|336.4|338.41|336.41|338.39|336.39|9
1724239350000|2024-08-21 11:22:30|338.41|336.41|338.41|336.41|338.44|336.44|338.4|336.4|13
1724239360000|2024-08-21 11:22:40|338.42|336.42|338.4|336.4|338.43|336.43|338.38|336.38|15
1724239370000|2024-08-21 11:22:50|338.41|336.41|338.38|336.38|338.41|336.41|338.38|336.38|11
1724239380000|2024-08-21 11:23:00|338.39|336.39|338.54|336.54|338.55|336.55|338.39|336.39|10
1724239390000|2024-08-21 11:23:10|338.55|336.55|338.51|336.51|338.55|336.55|338.51|336.51|5
1724239400000|2024-08-21 11:23:20|338.48|336.48|338.48|336.48|338.52|336.52|338.48|336.48|6
1724239410000|2024-08-21 11:23:30|338.49|336.49|338.54|336.54|338.58|336.58|338.49|336.49|11
1724239420000|2024-08-21 11:23:40|338.57|336.57|338.55|336.55|338.57|336.57|338.55|336.55|4
1724239430000|2024-08-21 11:23:50|338.57|336.57|338.59|336.59|338.59|336.59|338.54|336.54|7
1724239440000|2024-08-21 11:24:00|338.6|336.6|338.54|336.54|338.6|336.6|338.54|336.54|13
1724239450000|2024-08-21 11:24:10|338.51|336.51|338.45|336.45|338.51|336.51|338.45|336.45|13
1724239460000|2024-08-21 11:24:20|338.46|336.46|338.48|336.48|338.48|336.48|338.45|336.45|4
1724239470000|2024-08-21 11:24:30|338.47|336.47|338.4|336.4|338.47|336.47|338.4|336.4|7
1724239480000|2024-08-21 11:24:40|338.39|336.39|338.41|336.41|338.41|336.41|338.39|336.39|6
1724239490000|2024-08-21 11:24:50|338.44|336.44|338.41|336.41|338.44|336.44|338.4|336.4|11
1724239500000|2024-08-21 11:25:00|338.4|336.4|338.39|336.39|338.41|336.41|338.39|336.39|13
1724239510000|2024-08-21 11:25:10|338.38|336.38|338.44|336.44|338.47|336.47|338.38|336.38|20
1724239520000|2024-08-21 11:25:20|338.45|336.45|338.39|336.39|338.45|336.45|338.39|336.39|14
1724239530000|2024-08-21 11:25:30|338.4|336.4|338.4|336.4|338.41|336.41|338.38|336.38|11
1724239540000|2024-08-21 11:25:40|338.39|336.39|338.31|336.31|338.39|336.39|338.31|336.31|8
1724239550000|2024-08-21 11:25:50|338.3|336.3|338.19|336.19|338.32|336.32|338.19|336.19|17
1724239560000|2024-08-21 11:26:00|338.21|336.21|338.32|336.32|338.33|336.33|338.2|336.2|21
1724239570000|2024-08-21 11:26:10|338.31|336.31|338.28|336.28|338.31|336.31|338.27|336.27|8
1724239580000|2024-08-21 11:26:20|338.29|336.29|338.29|336.29|338.31|336.31|338.28|336.28|12
1724239590000|2024-08-21 11:26:30|338.28|336.28|338.27|336.27|338.28|336.28|338.27|336.27|4
1724239600000|2024-08-21 11:26:40|338.26|336.26|338.2|336.2|338.27|336.27|338.2|336.2|8
1724239610000|2024-08-21 11:26:50|338.19|336.19|338.18|336.18|338.2|336.2|338.18|336.18|8
1724239620000|2024-08-21 11:27:00|338.19|336.19|338.18|336.18|338.19|336.19|338.16|336.16|10
1724239630000|2024-08-21 11:27:10|338.19|336.19|338.18|336.18|338.19|336.19|338.18|336.18|2
1724239640000|2024-08-21 11:27:20|338.2|336.2|338.2|336.2|338.23|336.23|338.19|336.19|10
1724239650000|2024-08-21 11:27:30|338.21|336.21|338.21|336.21|338.21|336.21|338.2|336.2|5
1724239660000|2024-08-21 11:27:40|338.2|336.2|338.2|336.2|338.2|336.2|338.19|336.19|3
1724239670000|2024-08-21 11:27:50|338.26|336.26|338.24|336.24|338.26|336.26|338.24|336.24|4
1724239680000|2024-08-21 11:28:00|338.25|336.25|338.16|336.16|338.32|336.32|338.16|336.16|15
1724239690000|2024-08-21 11:28:10|338.15|336.15|338.18|336.18|338.18|336.18|338.14|336.14|9
1724239700000|2024-08-21 11:28:20|338.19|336.19|338.25|336.25|338.27|336.27|338.19|336.19|11
1724239710000|2024-08-21 11:28:30|338.27|336.27|338.26|336.26|338.27|336.27|338.26|336.26|2
1724239720000|2024-08-21 11:28:40|338.27|336.27|338.29|336.29|338.29|336.29|338.26|336.26|7
1724239730000|2024-08-21 11:28:50|338.3|336.3|338.31|336.31|338.31|336.31|338.3|336.3|2
1724239740000|2024-08-21 11:29:00|338.3|336.3|338.32|336.32|338.35|336.35|338.3|336.3|13
1724239750000|2024-08-21 11:29:10|338.33|336.33|338.33|336.33|338.34|336.34|338.32|336.32|12
1724239760000|2024-08-21 11:29:20|338.34|336.34|338.34|336.34|338.38|336.38|338.34|336.34|8
1724239770000|2024-08-21 11:29:30|338.35|336.35|338.34|336.34|338.35|336.35|338.34|336.34|4
1724239780000|2024-08-21 11:29:40|338.35|336.35|338.39|336.39|338.39|336.39|338.35|336.35|4
1724239790000|2024-08-21 11:29:50|338.38|336.38|338.38|336.38|338.38|336.38|338.38|336.38|1
1724239800000|2024-08-21 11:30:00|338.4|336.4|338.3|336.3|338.41|336.41|338.3|336.3|10
1724239810000|2024-08-21 11:30:10|338.33|336.33|338.42|336.42|338.45|336.45|338.33|336.33|16
1724239820000|2024-08-21 11:30:20|338.44|336.44|338.5|336.5|338.5|336.5|338.43|336.43|8
1724239830000|2024-08-21 11:30:30|338.55|336.55|338.65|336.65|338.68|336.68|338.55|336.55|14
1724239840000|2024-08-21 11:30:40|338.66|336.66|338.77|336.77|338.77|336.77|338.65|336.65|14
1724239850000|2024-08-21 11:30:50|338.76|336.76|338.82|336.82|338.91|336.91|338.76|336.76|17
1724239860000|2024-08-21 11:31:00|338.83|336.83|338.85|336.85|338.85|336.85|338.82|336.82|8
1724239870000|2024-08-21 11:31:10|338.84|336.84|338.83|336.83|338.84|336.84|338.82|336.82|3
1724239880000|2024-08-21 11:31:20|338.84|336.84|338.88|336.88|338.89|336.89|338.84|336.84|10
1724239890000|2024-08-21 11:31:30|338.89|336.89|338.95|336.95|338.95|336.95|338.86|336.86|9
1724239900000|2024-08-21 11:31:40|338.96|336.96|338.97|336.97|338.97|336.97|338.96|336.96|2
1724239930000|2024-08-21 11:32:10|339.01|337.01|339.02|337.02|339.03|337.03|338.99|336.99|7
1724239940000|2024-08-21 11:32:20|339.1|337.1|339.01|337.01|339.1|337.1|339.01|337.01|3
1724239950000|2024-08-21 11:32:30|339|337|338.88|336.88|339|337|338.88|336.88|8
1724239960000|2024-08-21 11:32:40|338.87|336.87|338.83|336.83|338.87|336.87|338.83|336.83|4
1724239970000|2024-08-21 11:32:50|338.86|336.86|338.87|336.87|338.87|336.87|338.85|336.85|3
1724239980000|2024-08-21 11:33:00|338.84|336.84|338.83|336.83|338.84|336.84|338.82|336.82|5
1724239990000|2024-08-21 11:33:10|338.84|336.84|338.82|336.82|338.84|336.84|338.8|336.8|9
1724240000000|2024-08-21 11:33:20|338.8|336.8|338.81|336.81|338.86|336.86|338.78|336.78|15
1724240010000|2024-08-21 11:33:30|338.79|336.79|338.77|336.77|338.79|336.79|338.77|336.77|2
1724240020000|2024-08-21 11:33:40|338.78|336.78|338.77|336.77|338.78|336.78|338.77|336.77|2
1724240030000|2024-08-21 11:33:50|338.78|336.78|338.85|336.85|338.85|336.85|338.77|336.77|7
1724240040000|2024-08-21 11:34:00|338.84|336.84|338.77|336.77|338.84|336.84|338.77|336.77|13
1724240050000|2024-08-21 11:34:10|338.69|336.69|338.57|336.57|338.69|336.69|338.56|336.56|13
1724240060000|2024-08-21 11:34:20|338.58|336.58|338.6|336.6|338.61|336.61|338.57|336.57|11
1724240070000|2024-08-21 11:34:30|338.61|336.61|338.59|336.59|338.61|336.61|338.59|336.59|7
1724240080000|2024-08-21 11:34:40|338.6|336.6|338.61|336.61|338.62|336.62|338.6|336.6|5
1724240090000|2024-08-21 11:34:50|338.6|336.6|338.56|336.56|338.6|336.6|338.56|336.56|6
1724240100000|2024-08-21 11:35:00|338.54|336.54|338.59|336.59|338.63|336.63|338.54|336.54|14
1724240110000|2024-08-21 11:35:10|338.6|336.6|338.61|336.61|338.63|336.63|338.6|336.6|14
1724240120000|2024-08-21 11:35:20|338.59|336.59|338.65|336.65|338.66|336.66|338.59|336.59|15
1724240130000|2024-08-21 11:35:30|338.69|336.69|338.92|336.92|338.93|336.93|338.66|336.66|16
1724240140000|2024-08-21 11:35:40|338.93|336.93|339.02|337.02|339.05|337.05|338.93|336.93|13
1724240150000|2024-08-21 11:35:50|339.03|337.03|339.01|337.01|339.07|337.07|339.01|337.01|11
1724240160000|2024-08-21 11:36:00|338.98|336.98|339.07|337.07|339.07|337.07|338.98|336.98|7
1724240170000|2024-08-21 11:36:10|339.1|337.1|339.08|337.08|339.1|337.1|339.08|337.08|3
1724240180000|2024-08-21 11:36:20|339.07|337.07|339.04|337.04|339.07|337.07|339.04|337.04|3
1724240190000|2024-08-21 11:36:30|339.03|337.03|338.92|336.92|339.03|337.03|338.9|336.9|10
1724240200000|2024-08-21 11:36:40|338.9|336.9|338.9|336.9|338.9|336.9|338.9|336.9|1
1724240210000|2024-08-21 11:36:50|338.91|336.91|338.84|336.84|338.91|336.91|338.84|336.84|6
1724240220000|2024-08-21 11:37:00|338.83|336.83|338.86|336.86|338.88|336.88|338.83|336.83|6
1724240230000|2024-08-21 11:37:10|338.88|336.88|338.88|336.88|338.91|336.91|338.88|336.88|5
1724240240000|2024-08-21 11:37:20|338.89|336.89|338.89|336.89|338.9|336.9|338.88|336.88|7
1724240250000|2024-08-21 11:37:30|338.92|336.92|338.89|336.89|338.92|336.92|338.89|336.89|3
1724240260000|2024-08-21 11:37:40|338.9|336.9|338.9|336.9|338.91|336.91|338.89|336.89|5
1724240270000|2024-08-21 11:37:50|338.91|336.91|338.9|336.9|338.91|336.91|338.89|336.89|4
1724240280000|2024-08-21 11:38:00|338.91|336.91|338.8|336.8|338.91|336.91|338.8|336.8|10
1724240290000|2024-08-21 11:38:10|338.81|336.81|338.81|336.81|338.82|336.82|338.8|336.8|7
1724240300000|2024-08-21 11:38:20|338.8|336.8|338.76|336.76|338.8|336.8|338.76|336.76|9
1724240310000|2024-08-21 11:38:30|338.75|336.75|338.75|336.75|338.78|336.78|338.68|336.68|16
1724240320000|2024-08-21 11:38:40|338.76|336.76|338.73|336.73|338.76|336.76|338.72|336.72|8
1724240330000|2024-08-21 11:38:50|338.74|336.74|338.8|336.8|338.81|336.81|338.74|336.74|4
1724240340000|2024-08-21 11:39:00|338.81|336.81|338.72|336.72|338.84|336.84|338.71|336.71|16
1724240350000|2024-08-21 11:39:10|338.76|336.76|338.69|336.69|338.76|336.76|338.66|336.66|14
1724240360000|2024-08-21 11:39:20|338.66|336.66|338.69|336.69|338.69|336.69|338.66|336.66|8
1724240370000|2024-08-21 11:39:30|338.68|336.68|338.68|336.68|338.69|336.69|338.67|336.67|11
1724240380000|2024-08-21 11:39:40|338.67|336.67|338.63|336.63|338.7|336.7|338.63|336.63|12
1724240390000|2024-08-21 11:39:50|338.64|336.64|338.7|336.7|338.7|336.7|338.63|336.63|10
1724240400000|2024-08-21 11:40:00|338.69|336.69|338.69|336.69|338.7|336.7|338.64|336.64|10
1724240410000|2024-08-21 11:40:10|338.68|336.68|338.7|336.7|338.7|336.7|338.68|336.68|5
1724240420000|2024-08-21 11:40:20|338.71|336.71|338.78|336.78|338.79|336.79|338.71|336.71|23
1724240430000|2024-08-21 11:40:30|338.77|336.77|338.84|336.84|338.85|336.85|338.76|336.76|17
1724240440000|2024-08-21 11:40:40|338.85|336.85|338.92|336.92|338.92|336.92|338.85|336.85|12
1724240450000|2024-08-21 11:40:50|338.91|336.91|338.97|336.97|338.97|336.97|338.88|336.88|21
1724240460000|2024-08-21 11:41:00|338.99|336.99|338.97|336.97|338.99|336.99|338.95|336.95|12
1724240470000|2024-08-21 11:41:10|338.98|336.98|338.91|336.91|338.98|336.98|338.91|336.91|10
1724240480000|2024-08-21 11:41:20|338.8|336.8|338.89|336.89|338.9|336.9|338.78|336.78|20
1724240490000|2024-08-21 11:41:30|338.9|336.9|338.88|336.88|338.91|336.91|338.87|336.87|10
1724240500000|2024-08-21 11:41:40|338.87|336.87|338.8|336.8|338.87|336.87|338.8|336.8|11
1724240510000|2024-08-21 11:41:50|338.79|336.79|338.81|336.81|338.81|336.81|338.79|336.79|3
1724240520000|2024-08-21 11:42:00|338.8|336.8|338.75|336.75|338.8|336.8|338.74|336.74|7
1724240530000|2024-08-21 11:42:10|338.74|336.74|338.61|336.61|338.74|336.74|338.61|336.61|11
1724240540000|2024-08-21 11:42:20|338.58|336.58|338.52|336.52|338.58|336.58|338.52|336.52|14
1724240550000|2024-08-21 11:42:30|338.48|336.48|338.57|336.57|338.59|336.59|338.48|336.48|14
1724240560000|2024-08-21 11:42:40|338.58|336.58|338.49|336.49|338.6|336.6|338.49|336.49|9
1724240570000|2024-08-21 11:42:50|338.5|336.5|338.45|336.45|338.5|336.5|338.44|336.44|10
1724240580000|2024-08-21 11:43:00|338.42|336.42|338.34|336.34|338.42|336.42|338.32|336.32|15
1724240590000|2024-08-21 11:43:10|338.31|336.31|338.31|336.31|338.34|336.34|338.31|336.31|8
1724240600000|2024-08-21 11:43:20|338.26|336.26|338.19|336.19|338.26|336.26|338.18|336.18|10
1724240610000|2024-08-21 11:43:30|338.2|336.2|338.22|336.22|338.25|336.25|338.19|336.19|13
1724240620000|2024-08-21 11:43:40|338.24|336.24|338.36|336.36|338.41|336.41|338.23|336.23|15
1724240630000|2024-08-21 11:43:50|338.35|336.35|338.21|336.21|338.35|336.35|338.21|336.21|16
1724240640000|2024-08-21 11:44:00|338.2|336.2|338.13|336.13|338.2|336.2|338.06|336.06|22
1724240650000|2024-08-21 11:44:10|338.12|336.12|338.1|336.1|338.16|336.16|338.08|336.08|24
1724240660000|2024-08-21 11:44:20|338.09|336.09|338.27|336.27|338.27|336.27|338.09|336.09|10
1724240670000|2024-08-21 11:44:30|338.29|336.29|338.38|336.38|338.4|336.4|338.29|336.29|16
1724240680000|2024-08-21 11:44:40|338.37|336.37|338.45|336.45|338.45|336.45|338.37|336.37|7
1724240700000|2024-08-21 11:45:00|338.46|336.46|338.37|336.37|338.48|336.48|338.36|336.36|12
1724240710000|2024-08-21 11:45:10|338.35|336.35|338.3|336.3|338.35|336.35|338.3|336.3|3
1724240720000|2024-08-21 11:45:20|338.28|336.28|338.03|336.03|338.28|336.28|338.02|336.02|18
1724240730000|2024-08-21 11:45:30|338.02|336.02|338.18|336.18|338.2|336.2|338|336|14
1724240740000|2024-08-21 11:45:40|338.19|336.19|338.16|336.16|338.2|336.2|338.16|336.16|7
1724240750000|2024-08-21 11:45:50|338.15|336.15|338.25|336.25|338.25|336.25|338.15|336.15|8
1724240760000|2024-08-21 11:46:00|338.24|336.24|338.18|336.18|338.26|336.26|338.18|336.18|18
1724240770000|2024-08-21 11:46:10|338.2|336.2|338.21|336.21|338.21|336.21|338.19|336.19|11
1724240780000|2024-08-21 11:46:20|338.22|336.22|338.37|336.37|338.38|336.38|338.22|336.22|13
1724240790000|2024-08-21 11:46:30|338.36|336.36|338.31|336.31|338.37|336.37|338.29|336.29|8
1724240800000|2024-08-21 11:46:40|338.33|336.33|338.56|336.56|338.56|336.56|338.33|336.33|15
1724240810000|2024-08-21 11:46:50|338.55|336.55|338.48|336.48|338.55|336.55|338.47|336.47|8
1724240820000|2024-08-21 11:47:00|338.49|336.49|338.51|336.51|338.52|336.52|338.49|336.49|4
1724240830000|2024-08-21 11:47:10|338.52|336.52|338.59|336.59|338.6|336.6|338.51|336.51|15
1724240840000|2024-08-21 11:47:20|338.6|336.6|338.59|336.59|338.67|336.67|338.57|336.57|13
1724240850000|2024-08-21 11:47:30|338.6|336.6|338.48|336.48|338.6|336.6|338.48|336.48|9
1724240860000|2024-08-21 11:47:40|338.46|336.46|338.49|336.49|338.51|336.51|338.39|336.39|20
1724240870000|2024-08-21 11:47:50|338.48|336.48|338.6|336.6|338.61|336.61|338.45|336.45|16
1724240880000|2024-08-21 11:48:00|338.61|336.61|338.6|336.6|338.62|336.62|338.59|336.59|13
1724240890000|2024-08-21 11:48:10|338.59|336.59|338.62|336.62|338.62|336.62|338.59|336.59|6
1724240900000|2024-08-21 11:48:20|338.65|336.65|338.52|336.52|338.66|336.66|338.48|336.48|13
1724240910000|2024-08-21 11:48:30|338.51|336.51|338.48|336.48|338.51|336.51|338.48|336.48|7
1724240920000|2024-08-21 11:48:40|338.44|336.44|338.41|336.41|338.44|336.44|338.37|336.37|15
1724240930000|2024-08-21 11:48:50|338.42|336.42|338.44|336.44|338.44|336.44|338.39|336.39|6
1724240940000|2024-08-21 11:49:00|338.45|336.45|338.53|336.53|338.53|336.53|338.44|336.44|8
1724240950000|2024-08-21 11:49:10|338.52|336.52|338.46|336.46|338.52|336.52|338.46|336.46|7
1724240960000|2024-08-21 11:49:20|338.44|336.44|338.39|336.39|338.44|336.44|338.35|336.35|11
1724240970000|2024-08-21 11:49:30|338.4|336.4|338.44|336.44|338.44|336.44|338.39|336.39|11
1724240980000|2024-08-21 11:49:40|338.42|336.42|338.41|336.41|338.42|336.42|338.4|336.4|4
1724240990000|2024-08-21 11:49:50|338.42|336.42|338.4|336.4|338.42|336.42|338.39|336.39|5
1724241000000|2024-08-21 11:50:00|338.41|336.41|338.12|336.12|338.43|336.43|338.11|336.11|18
1724241010000|2024-08-21 11:50:10|338.13|336.13|338.15|336.15|338.16|336.16|338.11|336.11|8
1724241020000|2024-08-21 11:50:20|338.13|336.13|338.14|336.14|338.14|336.14|338.1|336.1|6
1724241030000|2024-08-21 11:50:30|338.17|336.17|338.2|336.2|338.2|336.2|338.17|336.17|5
1724241040000|2024-08-21 11:50:40|338.21|336.21|338.3|336.3|338.3|336.3|338.2|336.2|12
1724241050000|2024-08-21 11:50:50|338.31|336.31|338.41|336.41|338.43|336.43|338.31|336.31|14
1724241060000|2024-08-21 11:51:00|338.38|336.38|338.45|336.45|338.45|336.45|338.37|336.37|19
1724241070000|2024-08-21 11:51:10|338.47|336.47|338.54|336.54|338.54|336.54|338.46|336.46|6
1724241080000|2024-08-21 11:51:20|338.57|336.57|338.5|336.5|338.57|336.57|338.5|336.5|10
1724241090000|2024-08-21 11:51:30|338.51|336.51|338.54|336.54|338.54|336.54|338.51|336.51|4
1724241100000|2024-08-21 11:51:40|338.53|336.53|338.6|336.6|338.64|336.64|338.53|336.53|8
1724241110000|2024-08-21 11:51:50|338.61|336.61|338.67|336.67|338.67|336.67|338.61|336.61|5
1724241120000|2024-08-21 11:52:00|338.66|336.66|338.65|336.65|338.67|336.67|338.61|336.61|8
1724241130000|2024-08-21 11:52:10|338.67|336.67|338.68|336.68|338.68|336.68|338.65|336.65|6
1724241140000|2024-08-21 11:52:20|338.67|336.67|338.67|336.67|338.68|336.68|338.66|336.66|8
1724241150000|2024-08-21 11:52:30|338.66|336.66|338.67|336.67|338.68|336.68|338.66|336.66|3
1724241160000|2024-08-21 11:52:40|338.69|336.69|338.55|336.55|338.69|336.69|338.51|336.51|11
1724241170000|2024-08-21 11:52:50|338.56|336.56|338.56|336.56|338.56|336.56|338.53|336.53|5
1724241180000|2024-08-21 11:53:00|338.58|336.58|338.65|336.65|338.65|336.65|338.58|336.58|13
1724241190000|2024-08-21 11:53:10|338.63|336.63|338.65|336.65|338.65|336.65|338.61|336.61|7
1724241200000|2024-08-21 11:53:20|338.64|336.64|338.59|336.59|338.67|336.67|338.59|336.59|13
1724241210000|2024-08-21 11:53:30|338.58|336.58|338.66|336.66|338.68|336.68|338.58|336.58|12
1724241220000|2024-08-21 11:53:40|338.67|336.67|338.59|336.59|338.67|336.67|338.58|336.58|9
1724241230000|2024-08-21 11:53:50|338.57|336.57|338.5|336.5|338.57|336.57|338.48|336.48|3
1724241240000|2024-08-21 11:54:00|338.48|336.48|338.54|336.54|338.55|336.55|338.41|336.41|18
1724241250000|2024-08-21 11:54:10|338.52|336.52|338.49|336.49|338.52|336.52|338.49|336.49|10
1724241260000|2024-08-21 11:54:20|338.43|336.43|338.42|336.42|338.43|336.43|338.41|336.41|7
1724241270000|2024-08-21 11:54:30|338.44|336.44|338.47|336.47|338.48|336.48|338.44|336.44|10
1724241280000|2024-08-21 11:54:40|338.46|336.46|338.47|336.47|338.47|336.47|338.46|336.46|4
1724241290000|2024-08-21 11:54:50|338.49|336.49|338.45|336.45|338.58|336.58|338.45|336.45|11
1724241300000|2024-08-21 11:55:00|338.47|336.47|338.44|336.44|338.47|336.47|338.42|336.42|9
1724241310000|2024-08-21 11:55:10|338.43|336.43|338.43|336.43|338.43|336.43|338.39|336.39|6
1724241320000|2024-08-21 11:55:20|338.42|336.42|338.44|336.44|338.46|336.46|338.42|336.42|5
1724241330000|2024-08-21 11:55:30|338.5|336.5|338.48|336.48|338.5|336.5|338.46|336.46|6
1724241340000|2024-08-21 11:55:40|338.51|336.51|338.56|336.56|338.56|336.56|338.51|336.51|5
1724241350000|2024-08-21 11:55:50|338.54|336.54|338.47|336.47|338.54|336.54|338.47|336.47|6
1724241360000|2024-08-21 11:56:00|338.46|336.46|338.45|336.45|338.48|336.48|338.4|336.4|14
1724241370000|2024-08-21 11:56:10|338.46|336.46|338.54|336.54|338.54|336.54|338.45|336.45|8
1724241380000|2024-08-21 11:56:20|338.53|336.53|338.55|336.55|338.55|336.55|338.52|336.52|8
1724241390000|2024-08-21 11:56:30|338.53|336.53|338.55|336.55|338.55|336.55|338.53|336.53|10
1724241400000|2024-08-21 11:56:40|338.56|336.56|338.69|336.69|338.69|336.69|338.56|336.56|11
1724241410000|2024-08-21 11:56:50|338.72|336.72|338.65|336.65|338.72|336.72|338.65|336.65|6
1724241420000|2024-08-21 11:57:00|338.67|336.67|338.67|336.67|338.67|336.67|338.65|336.65|7
1724241430000|2024-08-21 11:57:10|338.66|336.66|338.67|336.67|338.67|336.67|338.65|336.65|4
1724241440000|2024-08-21 11:57:20|338.65|336.65|338.61|336.61|338.65|336.65|338.53|336.53|9
1724241450000|2024-08-21 11:57:30|338.65|336.65|338.66|336.66|338.66|336.66|338.65|336.65|2
1724241460000|2024-08-21 11:57:40|338.77|336.77|338.8|336.8|338.81|336.81|338.76|336.76|10
1724241470000|2024-08-21 11:57:50|338.81|336.81|338.78|336.78|338.81|336.81|338.77|336.77|8
1724241480000|2024-08-21 11:58:00|338.77|336.77|338.84|336.84|338.84|336.84|338.77|336.77|7
1724241490000|2024-08-21 11:58:10|338.85|336.85|338.83|336.83|338.85|336.85|338.83|336.83|2
1724241500000|2024-08-21 11:58:20|338.82|336.82|338.51|336.51|338.82|336.82|338.51|336.51|10
1724241510000|2024-08-21 11:58:30|338.52|336.52|338.51|336.51|338.52|336.52|338.5|336.5|11
1724241520000|2024-08-21 11:58:40|338.5|336.5|338.53|336.53|338.53|336.53|338.5|336.5|5
1724241530000|2024-08-21 11:58:50|338.51|336.51|338.52|336.52|338.54|336.54|338.51|336.51|12
1724241540000|2024-08-21 11:59:00|338.51|336.51|338.54|336.54|338.55|336.55|338.5|336.5|9
1724241550000|2024-08-21 11:59:10|338.55|336.55|338.54|336.54|338.57|336.57|338.54|336.54|9
1724241560000|2024-08-21 11:59:20|338.55|336.55|338.56|336.56|338.56|336.56|338.52|336.52|13
1724241570000|2024-08-21 11:59:30|338.55|336.55|338.51|336.51|338.56|336.56|338.51|336.51|8
1724241580000|2024-08-21 11:59:40|338.49|336.49|338.39|336.39|338.5|336.5|338.35|336.35|14
1724241590000|2024-08-21 11:59:50|338.38|336.38|338.33|336.33|338.38|336.38|338.33|336.33|7
1724241600000|2024-08-21 12:00:00|338.32|336.32|338.27|336.27|338.32|336.32|338.21|336.21|18
1724241610000|2024-08-21 12:00:10|338.26|336.26|338.25|336.25|338.3|336.3|338.19|336.19|17
1724241620000|2024-08-21 12:00:20|338.19|336.19|338.31|336.31|338.31|336.31|338.19|336.19|18
1724241630000|2024-08-21 12:00:30|338.32|336.32|338.4|336.4|338.43|336.43|338.32|336.32|10
1724241640000|2024-08-21 12:00:40|338.41|336.41|338.45|336.45|338.45|336.45|338.39|336.39|16
1724241650000|2024-08-21 12:00:50|338.48|336.48|338.5|336.5|338.51|336.51|338.48|336.48|7
1724241660000|2024-08-21 12:01:00|338.51|336.51|338.47|336.47|338.55|336.55|338.45|336.45|14
1724241670000|2024-08-21 12:01:10|338.48|336.48|338.47|336.47|338.48|336.48|338.41|336.41|16
1724241680000|2024-08-21 12:01:20|338.5|336.5|338.54|336.54|338.55|336.55|338.5|336.5|7
1724241690000|2024-08-21 12:01:30|338.53|336.53|338.49|336.49|338.54|336.54|338.44|336.44|20
1724241700000|2024-08-21 12:01:40|338.48|336.48|338.5|336.5|338.5|336.5|338.48|336.48|5
1724241710000|2024-08-21 12:01:50|338.51|336.51|338.48|336.48|338.52|336.52|338.48|336.48|6
1724241720000|2024-08-21 12:02:00|338.49|336.49|338.51|336.51|338.51|336.51|338.48|336.48|6
1724241730000|2024-08-21 12:02:10|338.5|336.5|338.37|336.37|338.5|336.5|338.35|336.35|11
1724241740000|2024-08-21 12:02:20|338.32|336.32|338.33|336.33|338.34|336.34|338.32|336.32|6
1724241750000|2024-08-21 12:02:30|338.32|336.32|338.32|336.32|338.33|336.33|338.32|336.32|5
1724241760000|2024-08-21 12:02:40|338.31|336.31|338.38|336.38|338.38|336.38|338.3|336.3|12
1724241770000|2024-08-21 12:02:50|338.39|336.39|338.41|336.41|338.41|336.41|338.36|336.36|8
1724241780000|2024-08-21 12:03:00|338.42|336.42|338.38|336.38|338.44|336.44|338.38|336.38|12
1724241790000|2024-08-21 12:03:10|338.39|336.39|338.34|336.34|338.39|336.39|338.32|336.32|8
1724241800000|2024-08-21 12:03:20|338.35|336.35|338.44|336.44|338.45|336.45|338.34|336.34|10
1724241810000|2024-08-21 12:03:30|338.45|336.45|338.41|336.41|338.45|336.45|338.39|336.39|9
1724241820000|2024-08-21 12:03:40|338.4|336.4|338.46|336.46|338.47|336.47|338.4|336.4|8
1724241830000|2024-08-21 12:03:50|338.47|336.47|338.41|336.41|338.47|336.47|338.41|336.41|8
1724241840000|2024-08-21 12:04:00|338.4|336.4|338.41|336.41|338.41|336.41|338.39|336.39|4
1724241850000|2024-08-21 12:04:10|338.4|336.4|338.4|336.4|338.41|336.41|338.4|336.4|5
1724241860000|2024-08-21 12:04:20|338.39|336.39|338.35|336.35|338.39|336.39|338.32|336.32|5
1724241880000|2024-08-21 12:04:40|338.34|336.34|338.3|336.3|338.39|336.39|338.29|336.29|13
1724241890000|2024-08-21 12:04:50|338.31|336.31|338.36|336.36|338.36|336.36|338.31|336.31|5
1724241900000|2024-08-21 12:05:00|338.34|336.34|338.36|336.36|338.4|336.4|338.33|336.33|12
1724241910000|2024-08-21 12:05:10|338.35|336.35|338.48|336.48|338.48|336.48|338.35|336.35|7
1724241920000|2024-08-21 12:05:20|338.45|336.45|338.48|336.48|338.48|336.48|338.43|336.43|17
1724241930000|2024-08-21 12:05:30|338.44|336.44|338.34|336.34|338.44|336.44|338.32|336.32|14
1724241940000|2024-08-21 12:05:40|338.35|336.35|338.31|336.31|338.35|336.35|338.31|336.31|7
1724241950000|2024-08-21 12:05:50|338.33|336.33|338.33|336.33|338.33|336.33|338.32|336.32|7
1724241960000|2024-08-21 12:06:00|338.35|336.35|338.38|336.38|338.4|336.4|338.35|336.35|8
1724241970000|2024-08-21 12:06:10|338.37|336.37|338.29|336.29|338.37|336.37|338.28|336.28|11
1724241980000|2024-08-21 12:06:20|338.33|336.33|338.43|336.43|338.47|336.47|338.32|336.32|8
1724241990000|2024-08-21 12:06:30|338.46|336.46|338.4|336.4|338.47|336.47|338.4|336.4|7
1724242000000|2024-08-21 12:06:40|338.41|336.41|338.41|336.41|338.41|336.41|338.38|336.38|9
1724242010000|2024-08-21 12:06:50|338.4|336.4|338.32|336.32|338.43|336.43|338.31|336.31|14
1724242020000|2024-08-21 12:07:00|338.31|336.31|338.25|336.25|338.33|336.33|338.24|336.24|13
1724242030000|2024-08-21 12:07:10|338.24|336.24|338.17|336.17|338.24|336.24|338.16|336.16|7
1724242040000|2024-08-21 12:07:20|338.15|336.15|338.06|336.06|338.15|336.15|338.06|336.06|7
1724242050000|2024-08-21 12:07:30|338.05|336.05|337.94|335.94|338.06|336.06|337.88|335.88|17
1724242060000|2024-08-21 12:07:40|337.93|335.93|337.84|335.84|337.95|335.95|337.79|335.79|14
1724242070000|2024-08-21 12:07:50|337.87|335.87|337.98|335.98|337.99|335.99|337.86|335.86|17
1724242080000|2024-08-21 12:08:00|337.99|335.99|337.94|335.94|337.99|335.99|337.92|335.92|13
1724242090000|2024-08-21 12:08:10|337.93|335.93|337.91|335.91|337.94|335.94|337.9|335.9|6
1724242100000|2024-08-21 12:08:20|337.94|335.94|338|336|338|336|337.92|335.92|13
1724242110000|2024-08-21 12:08:30|338.02|336.02|338.02|336.02|338.03|336.03|338|336|10
1724242130000|2024-08-21 12:08:50|338.03|336.03|338.1|336.1|338.11|336.11|338.02|336.02|7
1724242140000|2024-08-21 12:09:00|338.09|336.09|338.13|336.13|338.13|336.13|338.07|336.07|6
1724242150000|2024-08-21 12:09:10|338.15|336.15|338.13|336.13|338.15|336.15|338.13|336.13|2
1724242160000|2024-08-21 12:09:20|338.14|336.14|338.14|336.14|338.14|336.14|338.14|336.14|1
1724242170000|2024-08-21 12:09:30|338.16|336.16|338.17|336.17|338.18|336.18|338.15|336.15|5
1724242180000|2024-08-21 12:09:40|338.18|336.18|338.2|336.2|338.2|336.2|338.17|336.17|5
1724242190000|2024-08-21 12:09:50|338.18|336.18|338.2|336.2|338.2|336.2|338.18|336.18|7
1724242200000|2024-08-21 12:10:00|338.19|336.19|338.17|336.17|338.19|336.19|338.1|336.1|15
1724242210000|2024-08-21 12:10:10|338.16|336.16|338.12|336.12|338.16|336.16|338.1|336.1|9
1724242220000|2024-08-21 12:10:20|338.1|336.1|338.06|336.06|338.1|336.1|338.06|336.06|4
1724242230000|2024-08-21 12:10:30|337.99|335.99|337.99|335.99|338.06|336.06|337.98|335.98|7
1724242240000|2024-08-21 12:10:40|338|336|337.93|335.93|338.05|336.05|337.91|335.91|8
1724242250000|2024-08-21 12:10:50|337.94|335.94|337.82|335.82|337.96|335.96|337.82|335.82|15
1724242260000|2024-08-21 12:11:00|337.83|335.83|337.88|335.88|337.9|335.9|337.79|335.79|21
1724242270000|2024-08-21 12:11:10|337.87|335.87|337.96|335.96|337.96|335.96|337.87|335.87|6
1724242280000|2024-08-21 12:11:20|337.97|335.97|337.95|335.95|337.98|335.98|337.93|335.93|15
1724242290000|2024-08-21 12:11:30|337.96|335.96|338.06|336.06|338.07|336.07|337.96|335.96|11
1724242300000|2024-08-21 12:11:40|338.07|336.07|338.08|336.08|338.08|336.08|338.04|336.04|9
1724242310000|2024-08-21 12:11:50|338.07|336.07|337.98|335.98|338.08|336.08|337.98|335.98|7
1724242320000|2024-08-21 12:12:00|337.97|335.97|337.92|335.92|337.97|335.97|337.92|335.92|6
1724242330000|2024-08-21 12:12:10|337.94|335.94|338|336|338|336|337.94|335.94|10
1724242340000|2024-08-21 12:12:20|337.98|335.98|338.03|336.03|338.03|336.03|337.98|335.98|12
1724242350000|2024-08-21 12:12:30|338.02|336.02|338|336|338.02|336.02|337.99|335.99|4
1724242360000|2024-08-21 12:12:40|337.97|335.97|337.94|335.94|337.98|335.98|337.94|335.94|6
1724242370000|2024-08-21 12:12:50|337.9|335.9|337.91|335.91|337.92|335.92|337.86|335.86|10
1724242380000|2024-08-21 12:13:00|337.97|335.97|337.97|335.97|337.97|335.97|337.96|335.96|3
1724242390000|2024-08-21 12:13:10|337.99|335.99|338.01|336.01|338.01|336.01|337.99|335.99|7
1724242400000|2024-08-21 12:13:20|338|336|337.91|335.91|338.01|336.01|337.9|335.9|10
1724242410000|2024-08-21 12:13:30|337.92|335.92|337.91|335.91|337.93|335.93|337.9|335.9|10
1724242420000|2024-08-21 12:13:40|337.9|335.9|337.88|335.88|337.9|335.9|337.88|335.88|13
1724242430000|2024-08-21 12:13:50|337.86|335.86|337.85|335.85|337.86|335.86|337.84|335.84|8
1724242440000|2024-08-21 12:14:00|337.86|335.86|337.92|335.92|337.94|335.94|337.86|335.86|10
1724242450000|2024-08-21 12:14:10|337.9|335.9|337.92|335.92|337.96|335.96|337.89|335.89|20
1724242460000|2024-08-21 12:14:20|337.93|335.93|337.9|335.9|337.93|335.93|337.87|335.87|12
1724242470000|2024-08-21 12:14:30|337.89|335.89|337.84|335.84|337.9|335.9|337.83|335.83|9
1724242480000|2024-08-21 12:14:40|337.82|335.82|337.87|335.87|337.88|335.88|337.82|335.82|7
1724242490000|2024-08-21 12:14:50|337.88|335.88|337.87|335.87|337.88|335.88|337.87|335.87|8
1724242500000|2024-08-21 12:15:00|337.86|335.86|337.69|335.69|337.86|335.86|337.68|335.68|19
1724242510000|2024-08-21 12:15:10|337.7|335.7|337.59|335.59|337.7|335.7|337.59|335.59|19
1724242520000|2024-08-21 12:15:20|337.66|335.66|337.68|335.68|337.71|335.71|337.65|335.65|16
1724242530000|2024-08-21 12:15:30|337.67|335.67|337.6|335.6|337.69|335.69|337.58|335.58|16
1724242540000|2024-08-21 12:15:40|337.58|335.58|337.55|335.55|337.6|335.6|337.55|335.55|9
1724242550000|2024-08-21 12:15:50|337.56|335.56|337.69|335.69|337.69|335.69|337.56|335.56|10
1724242560000|2024-08-21 12:16:00|337.64|335.64|337.55|335.55|337.64|335.64|337.55|335.55|13
1724242570000|2024-08-21 12:16:10|337.57|335.57|337.58|335.58|337.62|335.62|337.45|335.45|20
1724242580000|2024-08-21 12:16:20|337.59|335.59|337.62|335.62|337.63|335.63|337.58|335.58|11
1724242590000|2024-08-21 12:16:30|337.61|335.61|337.6|335.6|337.62|335.62|337.59|335.59|11
1724242600000|2024-08-21 12:16:40|337.61|335.61|337.67|335.67|337.69|335.69|337.61|335.61|13
1724242610000|2024-08-21 12:16:50|337.66|335.66|337.73|335.73|337.76|335.76|337.66|335.66|16
1724242620000|2024-08-21 12:17:00|337.72|335.72|337.63|335.63|337.72|335.72|337.61|335.61|14
1724242630000|2024-08-21 12:17:10|337.64|335.64|337.67|335.67|337.68|335.68|337.63|335.63|12
1724242640000|2024-08-21 12:17:20|337.66|335.66|337.64|335.64|337.66|335.66|337.63|335.63|7
1724242650000|2024-08-21 12:17:30|337.65|335.65|337.6|335.6|337.66|335.66|337.6|335.6|15
1724242660000|2024-08-21 12:17:40|337.61|335.61|337.61|335.61|337.62|335.62|337.6|335.6|6
1724242670000|2024-08-21 12:17:50|337.6|335.6|337.55|335.55|337.6|335.6|337.52|335.52|8
1724242680000|2024-08-21 12:18:00|337.56|335.56|337.51|335.51|337.56|335.56|337.49|335.49|13
1724242690000|2024-08-21 12:18:10|337.52|335.52|337.42|335.42|337.52|335.52|337.38|335.38|18
1724242700000|2024-08-21 12:18:20|337.39|335.39|337.26|335.26|337.39|335.39|337.26|335.26|20
1724242710000|2024-08-21 12:18:30|337.28|335.28|337.18|335.18|337.28|335.28|337.18|335.18|10
1724242720000|2024-08-21 12:18:40|337.19|335.19|337.14|335.14|337.23|335.23|337.12|335.12|13
1724242730000|2024-08-21 12:18:50|337.17|335.17|337.19|335.19|337.28|335.28|337.17|335.17|17
1724242740000|2024-08-21 12:19:00|337.18|335.18|337.18|335.18|337.2|335.2|337.17|335.17|6
1724242750000|2024-08-21 12:19:10|337.21|335.21|337.28|335.28|337.29|335.29|337.21|335.21|18
1724242760000|2024-08-21 12:19:20|337.26|335.26|337.44|335.44|337.46|335.46|337.26|335.26|22
1724242770000|2024-08-21 12:19:30|337.45|335.45|337.46|335.46|337.46|335.46|337.33|335.33|15
1724242780000|2024-08-21 12:19:40|337.47|335.47|337.44|335.44|337.47|335.47|337.42|335.42|20
1724242790000|2024-08-21 12:19:50|337.43|335.43|337.37|335.37|337.46|335.46|337.37|335.37|10
1724242800000|2024-08-21 12:20:00|337.39|335.39|337.24|335.24|337.4|335.4|337.21|335.21|14
1724242810000|2024-08-21 12:20:10|337.25|335.25|337.16|335.16|337.28|335.28|337.16|335.16|15
1724242820000|2024-08-21 12:20:20|337.11|335.11|337.04|335.04|337.18|335.18|337.03|335.03|14
1724242830000|2024-08-21 12:20:30|337.03|335.03|337.09|335.09|337.14|335.14|337.03|335.03|17
1724242840000|2024-08-21 12:20:40|337.05|335.05|337.29|335.29|337.3|335.3|337.04|335.04|19
1724242850000|2024-08-21 12:20:50|337.28|335.28|337.27|335.27|337.28|335.28|337.24|335.24|15
1724242860000|2024-08-21 12:21:00|337.25|335.25|337.17|335.17|337.26|335.26|337.17|335.17|18
1724242870000|2024-08-21 12:21:10|337.18|335.18|337.19|335.19|337.2|335.2|337.17|335.17|13
1724242880000|2024-08-21 12:21:20|337.18|335.18|337.26|335.26|337.26|335.26|337.11|335.11|14
1724242890000|2024-08-21 12:21:30|337.27|335.27|337.34|335.34|337.34|335.34|337.26|335.26|8
1724242900000|2024-08-21 12:21:40|337.36|335.36|337.49|335.49|337.49|335.49|337.33|335.33|13
1724242910000|2024-08-21 12:21:50|337.48|335.48|337.49|335.49|337.52|335.52|337.46|335.46|20
1724242920000|2024-08-21 12:22:00|337.47|335.47|337.54|335.54|337.58|335.58|337.47|335.47|17
1724242930000|2024-08-21 12:22:10|337.53|335.53|337.47|335.47|337.53|335.53|337.45|335.45|7
1724242940000|2024-08-21 12:22:20|337.48|335.48|337.65|335.65|337.66|335.66|337.48|335.48|13
1724242950000|2024-08-21 12:22:30|337.66|335.66|337.66|335.66|337.67|335.67|337.64|335.64|16
1724242960000|2024-08-21 12:22:40|337.68|335.68|337.75|335.75|337.78|335.78|337.66|335.66|15
1724242970000|2024-08-21 12:22:50|337.76|335.76|337.94|335.94|337.94|335.94|337.76|335.76|17
1724242980000|2024-08-21 12:23:00|337.95|335.95|338|336|338|336|337.94|335.94|11
1724242990000|2024-08-21 12:23:10|337.99|335.99|338.04|336.04|338.04|336.04|337.96|335.96|17
1724243000000|2024-08-21 12:23:20|338.05|336.05|338.06|336.06|338.12|336.12|338.05|336.05|22
1724243010000|2024-08-21 12:23:30|338.05|336.05|337.95|335.95|338.05|336.05|337.93|335.93|11
1724243020000|2024-08-21 12:23:40|337.96|335.96|337.99|335.99|337.99|335.99|337.86|335.86|18
1724243030000|2024-08-21 12:23:50|338|336|337.99|335.99|338|336|337.98|335.98|8
1724243040000|2024-08-21 12:24:00|337.98|335.98|337.99|335.99|337.99|335.99|337.98|335.98|6
1724243050000|2024-08-21 12:24:10|338.01|336.01|338.04|336.04|338.04|336.04|337.96|335.96|10
1724243060000|2024-08-21 12:24:20|338.07|336.07|338.14|336.14|338.16|336.16|338.07|336.07|13
1724243070000|2024-08-21 12:24:30|338.16|336.16|338.18|336.18|338.2|336.2|338.16|336.16|11
1724243080000|2024-08-21 12:24:40|338.17|336.17|338.08|336.08|338.19|336.19|338.08|336.08|9
1724243090000|2024-08-21 12:24:50|338.07|336.07|338.05|336.05|338.07|336.07|338.03|336.03|12
1724243100000|2024-08-21 12:25:00|338.06|336.06|338.11|336.11|338.13|336.13|338.06|336.06|12
1724243110000|2024-08-21 12:25:10|338.12|336.12|338.13|336.13|338.14|336.14|338.1|336.1|14
1724243120000|2024-08-21 12:25:20|338.14|336.14|338.13|336.13|338.15|336.15|338.13|336.13|8
1724243130000|2024-08-21 12:25:30|338.14|336.14|338.16|336.16|338.17|336.17|338.14|336.14|5
1724243140000|2024-08-21 12:25:40|338.15|336.15|337.95|335.95|338.15|336.15|337.93|335.93|12
1724243150000|2024-08-21 12:25:50|337.94|335.94|337.96|335.96|337.96|335.96|337.87|335.87|10
1724243160000|2024-08-21 12:26:00|337.97|335.97|338.07|336.07|338.08|336.08|337.97|335.97|10
1724243170000|2024-08-21 12:26:10|338.09|336.09|338.01|336.01|338.09|336.09|338.01|336.01|6
1724243180000|2024-08-21 12:26:20|338.02|336.02|338.05|336.05|338.07|336.07|338.02|336.02|13
1724243190000|2024-08-21 12:26:30|338.06|336.06|338.11|336.11|338.14|336.14|338.05|336.05|10
1724243200000|2024-08-21 12:26:40|338.14|336.14|338.05|336.05|338.15|336.15|338.05|336.05|10
1724243210000|2024-08-21 12:26:50|338.06|336.06|338.15|336.15|338.15|336.15|338.04|336.04|10
1724243220000|2024-08-21 12:27:00|338.14|336.14|338.14|336.14|338.15|336.15|338.1|336.1|12
1724243230000|2024-08-21 12:27:10|338.16|336.16|338.16|336.16|338.16|336.16|338.14|336.14|12
1724243240000|2024-08-21 12:27:20|338.18|336.18|338.07|336.07|338.21|336.21|338.07|336.07|15
1724243250000|2024-08-21 12:27:30|338.08|336.08|338|336|338.08|336.08|337.97|335.97|12
1724243260000|2024-08-21 12:27:40|337.99|335.99|338.07|336.07|338.07|336.07|337.98|335.98|7
1724243270000|2024-08-21 12:27:50|338.06|336.06|338.18|336.18|338.18|336.18|338.06|336.06|17
1724243280000|2024-08-21 12:28:00|338.16|336.16|338.08|336.08|338.18|336.18|338.07|336.07|11
1724243290000|2024-08-21 12:28:10|338.11|336.11|338.23|336.23|338.23|336.23|338.09|336.09|16
1724243300000|2024-08-21 12:28:20|338.24|336.24|338.28|336.28|338.31|336.31|338.23|336.23|12
1724243310000|2024-08-21 12:28:30|338.27|336.27|338.3|336.3|338.31|336.31|338.27|336.27|12
1724243320000|2024-08-21 12:28:40|338.29|336.29|338.3|336.3|338.3|336.3|338.29|336.29|6
1724243330000|2024-08-21 12:28:50|338.29|336.29|338.31|336.31|338.32|336.32|338.29|336.29|8
1724243340000|2024-08-21 12:29:00|338.34|336.34|338.33|336.33|338.35|336.35|338.32|336.32|5
1724243350000|2024-08-21 12:29:10|338.35|336.35|338.51|336.51|338.55|336.55|338.35|336.35|18
1724243360000|2024-08-21 12:29:20|338.52|336.52|338.54|336.54|338.57|336.57|338.52|336.52|10
1724243370000|2024-08-21 12:29:30|338.46|336.46|338.52|336.52|338.52|336.52|338.46|336.46|6
1724243380000|2024-08-21 12:29:40|338.53|336.53|338.54|336.54|338.54|336.54|338.51|336.51|8
1724243390000|2024-08-21 12:29:50|338.55|336.55|338.64|336.64|338.64|336.64|338.55|336.55|7
1724243400000|2024-08-21 12:30:00|338.65|336.65|338.69|336.69|338.7|336.7|338.65|336.65|11
1724243410000|2024-08-21 12:30:10|338.68|336.68|338.52|336.52|338.68|336.68|338.52|336.52|11
1724243420000|2024-08-21 12:30:20|338.53|336.53|338.74|336.74|338.75|336.75|338.5|336.5|24
1724243430000|2024-08-21 12:30:30|338.75|336.75|339|337|339.01|337.01|338.74|336.74|18
1724243440000|2024-08-21 12:30:40|339.01|337.01|338.94|336.94|339.03|337.03|338.94|336.94|8
1724243450000|2024-08-21 12:30:50|338.93|336.93|338.84|336.84|338.93|336.93|338.82|336.82|12
1724243460000|2024-08-21 12:31:00|338.85|336.85|338.76|336.76|338.87|336.87|338.76|336.76|18
1724243470000|2024-08-21 12:31:10|338.74|336.74|338.75|336.75|338.76|336.76|338.68|336.68|11
1724243480000|2024-08-21 12:31:20|338.74|336.74|338.84|336.84|338.84|336.84|338.71|336.71|19
1724243490000|2024-08-21 12:31:30|338.83|336.83|339.05|337.05|339.06|337.06|338.82|336.82|21
1724243500000|2024-08-21 12:31:40|339.02|337.02|339.03|337.03|339.08|337.08|339.01|337.01|24
1724243510000|2024-08-21 12:31:50|339.04|337.04|339.12|337.12|339.14|337.14|339.03|337.03|15
1724243520000|2024-08-21 12:32:00|339.15|337.15|339.04|337.04|339.15|337.15|338.93|336.93|16
1724243530000|2024-08-21 12:32:10|339.02|337.02|338.94|336.94|339.02|337.02|338.91|336.91|10
1724243540000|2024-08-21 12:32:20|338.92|336.92|339.08|337.08|339.08|337.08|338.92|336.92|10
1724243550000|2024-08-21 12:32:30|339.07|337.07|339.27|337.27|339.32|337.32|339.06|337.06|19
1724243560000|2024-08-21 12:32:40|339.25|337.25|339.15|337.15|339.26|337.26|339.1|337.1|17
1724243570000|2024-08-21 12:32:50|339.16|337.16|339.31|337.31|339.31|337.31|339.15|337.15|17
1724243580000|2024-08-21 12:33:00|339.3|337.3|339.15|337.15|339.3|337.3|339.14|337.14|16
1724243590000|2024-08-21 12:33:10|339.13|337.13|339.03|337.03|339.13|337.13|339.03|337.03|7
1724243600000|2024-08-21 12:33:20|339.02|337.02|339.09|337.09|339.09|337.09|338.98|336.98|9
1724243610000|2024-08-21 12:33:30|339.08|337.08|339.02|337.02|339.08|337.08|339.01|337.01|8
1724243620000|2024-08-21 12:33:40|339.05|337.05|339.15|337.15|339.16|337.16|339.05|337.05|7
1724243630000|2024-08-21 12:33:50|339.14|337.14|339.13|337.13|339.16|337.16|339.11|337.11|8
1724243640000|2024-08-21 12:34:00|339.12|337.12|339.03|337.03|339.12|337.12|339.03|337.03|11
1724243650000|2024-08-21 12:34:10|339.02|337.02|339.05|337.05|339.05|337.05|339|337|14
1724243660000|2024-08-21 12:34:20|339.04|337.04|338.94|336.94|339.04|337.04|338.94|336.94|6
1724243670000|2024-08-21 12:34:30|338.93|336.93|339|337|339|337|338.93|336.93|5
1724243680000|2024-08-21 12:34:40|338.98|336.98|339|337|339|337|338.97|336.97|5
1724243690000|2024-08-21 12:34:50|338.99|336.99|339.06|337.06|339.15|337.15|338.99|336.99|20
1724243700000|2024-08-21 12:35:00|339.04|337.04|339.04|337.04|339.06|337.06|339.02|337.02|11
1724243710000|2024-08-21 12:35:10|339.03|337.03|338.89|336.89|339.03|337.03|338.89|336.89|11
1724243720000|2024-08-21 12:35:20|338.9|336.9|338.81|336.81|338.91|336.91|338.81|336.81|7
1724243730000|2024-08-21 12:35:30|338.8|336.8|338.83|336.83|338.86|336.86|338.76|336.76|10
1724243740000|2024-08-21 12:35:40|338.87|336.87|338.87|336.87|338.89|336.89|338.83|336.83|11
1724243750000|2024-08-21 12:35:50|338.86|336.86|338.78|336.78|338.86|336.86|338.78|336.78|11
1724243760000|2024-08-21 12:36:00|338.77|336.77|338.84|336.84|338.84|336.84|338.76|336.76|10
1724243770000|2024-08-21 12:36:10|338.85|336.85|338.81|336.81|338.85|336.85|338.81|336.81|8
1724243780000|2024-08-21 12:36:20|338.8|336.8|338.76|336.76|338.81|336.81|338.76|336.76|12
1724243790000|2024-08-21 12:36:30|338.72|336.72|338.79|336.79|338.81|336.81|338.71|336.71|11
1724243800000|2024-08-21 12:36:40|338.78|336.78|338.89|336.89|338.91|336.91|338.78|336.78|16
1724243810000|2024-08-21 12:36:50|338.9|336.9|338.7|336.7|338.9|336.9|338.7|336.7|18
1724243820000|2024-08-21 12:37:00|338.66|336.66|338.75|336.75|338.76|336.76|338.64|336.64|15
1724243830000|2024-08-21 12:37:10|338.76|336.76|338.78|336.78|338.8|336.8|338.73|336.73|13
1724243840000|2024-08-21 12:37:20|338.79|336.79|338.75|336.75|338.8|336.8|338.75|336.75|5
1724243850000|2024-08-21 12:37:30|338.76|336.76|338.79|336.79|338.79|336.79|338.73|336.73|17
1724243860000|2024-08-21 12:37:40|338.8|336.8|338.88|336.88|338.88|336.88|338.8|336.8|11
1724243870000|2024-08-21 12:37:50|338.89|336.89|338.9|336.9|338.97|336.97|338.86|336.86|17
1724243880000|2024-08-21 12:38:00|338.88|336.88|338.92|336.92|338.95|336.95|338.88|336.88|11
1724243890000|2024-08-21 12:38:10|338.91|336.91|338.95|336.95|338.95|336.95|338.89|336.89|4
1724243900000|2024-08-21 12:38:20|338.96|336.96|338.97|336.97|338.97|336.97|338.9|336.9|7
1724243910000|2024-08-21 12:38:30|338.98|336.98|339.01|337.01|339.02|337.02|338.98|336.98|9
1724243920000|2024-08-21 12:38:40|339.02|337.02|338.95|336.95|339.05|337.05|338.95|336.95|10
1724243930000|2024-08-21 12:38:50|338.96|336.96|338.91|336.91|338.97|336.97|338.9|336.9|8
1724243940000|2024-08-21 12:39:00|338.94|336.94|339.08|337.08|339.1|337.1|338.94|336.94|16
1724243950000|2024-08-21 12:39:10|339.09|337.09|339.05|337.05|339.09|337.09|339.04|337.04|16
1724243960000|2024-08-21 12:39:20|339.06|337.06|339.08|337.08|339.09|337.09|339.06|337.06|5
1724243970000|2024-08-21 12:39:30|339.07|337.07|339.08|337.08|339.09|337.09|339.05|337.05|8
1724243980000|2024-08-21 12:39:40|339.07|337.07|339.12|337.12|339.12|337.12|339.07|337.07|5
1724243990000|2024-08-21 12:39:50|339.13|337.13|339.01|337.01|339.13|337.13|338.98|336.98|10
1724244000000|2024-08-21 12:40:00|339|337|339.07|337.07|339.07|337.07|338.99|336.99|15
1724244010000|2024-08-21 12:40:10|339.05|337.05|339.07|337.07|339.09|337.09|339.05|337.05|6
1724244020000|2024-08-21 12:40:20|339.08|337.08|339.03|337.03|339.1|337.1|339.03|337.03|8
1724244030000|2024-08-21 12:40:30|339.02|337.02|339.05|337.05|339.07|337.07|339.02|337.02|8
1724244040000|2024-08-21 12:40:40|339.04|337.04|339.1|337.1|339.1|337.1|339.03|337.03|9
1724244050000|2024-08-21 12:40:50|339.09|337.09|339.1|337.1|339.1|337.1|339.08|337.08|5
1724244060000|2024-08-21 12:41:00|339.09|337.09|339.08|337.08|339.11|337.11|339.08|337.08|4
1724244070000|2024-08-21 12:41:10|339.07|337.07|339.17|337.17|339.22|337.22|339.07|337.07|10
1724244080000|2024-08-21 12:41:20|339.16|337.16|339.08|337.08|339.16|337.16|339.05|337.05|18
1724244090000|2024-08-21 12:41:30|339.09|337.09|338.99|336.99|339.09|337.09|338.99|336.99|6
1724244100000|2024-08-21 12:41:40|339.01|337.01|339.07|337.07|339.07|337.07|339|337|8
1724244110000|2024-08-21 12:41:50|339.09|337.09|339.16|337.16|339.17|337.17|339.06|337.06|15
1724244120000|2024-08-21 12:42:00|339.15|337.15|339.12|337.12|339.15|337.15|339.02|337.02|19
1724244130000|2024-08-21 12:42:10|339.1|337.1|339.2|337.2|339.2|337.2|339.05|337.05|15
1724244140000|2024-08-21 12:42:20|339.21|337.21|339.26|337.26|339.28|337.28|339.17|337.17|13
1724244150000|2024-08-21 12:42:30|339.27|337.27|339.34|337.34|339.35|337.35|339.27|337.27|9
1724244160000|2024-08-21 12:42:40|339.33|337.33|339.32|337.32|339.34|337.34|339.28|337.28|13
1724244170000|2024-08-21 12:42:50|339.31|337.31|339.28|337.28|339.32|337.32|339.26|337.26|12
1724244180000|2024-08-21 12:43:00|339.27|337.27|339.28|337.28|339.28|337.28|339.26|337.26|5
1724244190000|2024-08-21 12:43:10|339.32|337.32|339.33|337.33|339.36|337.36|339.32|337.32|14
1724244200000|2024-08-21 12:43:20|339.32|337.32|339.32|337.32|339.33|337.33|339.25|337.25|14
1724244210000|2024-08-21 12:43:30|339.33|337.33|339.36|337.36|339.4|337.4|339.33|337.33|10
1724244220000|2024-08-21 12:43:40|339.35|337.35|339.36|337.36|339.36|337.36|339.35|337.35|4
1724244240000|2024-08-21 12:44:00|339.35|337.35|339.37|337.37|339.37|337.37|339.26|337.26|15
1724244250000|2024-08-21 12:44:10|339.4|337.4|339.18|337.18|339.42|337.42|339.14|337.14|14
1724244260000|2024-08-21 12:44:20|339.19|337.19|339.16|337.16|339.26|337.26|339.15|337.15|11
1724244270000|2024-08-21 12:44:30|339.17|337.17|339.15|337.15|339.19|337.19|339.15|337.15|6
1724244280000|2024-08-21 12:44:40|339.14|337.14|339.03|337.03|339.14|337.14|339.02|337.02|8
1724244290000|2024-08-21 12:44:50|339.05|337.05|339.1|337.1|339.12|337.12|339.05|337.05|10
1724244300000|2024-08-21 12:45:00|339.11|337.11|339.23|337.23|339.26|337.26|339.1|337.1|23
1724244310000|2024-08-21 12:45:10|339.22|337.22|339.19|337.19|339.27|337.27|339.19|337.19|6
1724244320000|2024-08-21 12:45:20|339.16|337.16|339.27|337.27|339.27|337.27|339.1|337.1|11
1724244330000|2024-08-21 12:45:30|339.33|337.33|339.33|337.33|339.34|337.34|339.24|337.24|11
1724244340000|2024-08-21 12:45:40|339.35|337.35|339.48|337.48|339.53|337.53|339.35|337.35|22
1724244350000|2024-08-21 12:45:50|339.47|337.47|339.42|337.42|339.47|337.47|339.34|337.34|10
1724244360000|2024-08-21 12:46:00|339.41|337.41|339.53|337.53|339.53|337.53|339.4|337.4|10
1724244370000|2024-08-21 12:46:10|339.54|337.54|339.54|337.54|339.56|337.56|339.52|337.52|7
1724244380000|2024-08-21 12:46:20|339.52|337.52|339.34|337.34|339.52|337.52|339.34|337.34|13
1724244390000|2024-08-21 12:46:30|339.37|337.37|339.35|337.35|339.45|337.45|339.35|337.35|14
1724244400000|2024-08-21 12:46:40|339.32|337.32|339.33|337.33|339.35|337.35|339.32|337.32|5
1724244410000|2024-08-21 12:46:50|339.25|337.25|339.19|337.19|339.29|337.29|339.16|337.16|13
1724244420000|2024-08-21 12:47:00|339.21|337.21|339.28|337.28|339.29|337.29|339.21|337.21|10
1724244430000|2024-08-21 12:47:10|339.3|337.3|339.29|337.29|339.33|337.33|339.29|337.29|10
1724244440000|2024-08-21 12:47:20|339.3|337.3|339.27|337.27|339.33|337.33|339.27|337.27|10
1724244450000|2024-08-21 12:47:30|339.28|337.28|339.27|337.27|339.32|337.32|339.27|337.27|11
1724244460000|2024-08-21 12:47:40|339.26|337.26|339.06|337.06|339.26|337.26|339.05|337.05|12
1724244470000|2024-08-21 12:47:50|339.05|337.05|338.95|336.95|339.05|337.05|338.95|336.95|16
1724244480000|2024-08-21 12:48:00|338.9|336.9|338.94|336.94|338.95|336.95|338.86|336.86|16
1724244490000|2024-08-21 12:48:10|338.95|336.95|338.93|336.93|338.95|336.95|338.92|336.92|7
1724244500000|2024-08-21 12:48:20|338.95|336.95|339.05|337.05|339.12|337.12|338.95|336.95|13
1724244510000|2024-08-21 12:48:30|339.04|337.04|339.05|337.05|339.06|337.06|339.04|337.04|6
1724244520000|2024-08-21 12:48:40|339.06|337.06|339.05|337.05|339.1|337.1|339.04|337.04|15
1724244530000|2024-08-21 12:48:50|339.06|337.06|339.04|337.04|339.07|337.07|339.03|337.03|6
1724244540000|2024-08-21 12:49:00|339.03|337.03|339.02|337.02|339.05|337.05|339.01|337.01|7
1724244550000|2024-08-21 12:49:10|339.03|337.03|339|337|339.05|337.05|338.95|336.95|8
1724244560000|2024-08-21 12:49:20|338.99|336.99|338.94|336.94|338.99|336.99|338.89|336.89|13
1724244570000|2024-08-21 12:49:30|338.95|336.95|338.96|336.96|338.97|336.97|338.94|336.94|7
1724244580000|2024-08-21 12:49:40|338.95|336.95|338.96|336.96|338.97|336.97|338.94|336.94|6
1724244590000|2024-08-21 12:49:50|338.94|336.94|338.9|336.9|338.94|336.94|338.86|336.86|9
1724244600000|2024-08-21 12:50:00|338.91|336.91|338.99|336.99|339.04|337.04|338.9|336.9|15
1724244610000|2024-08-21 12:50:10|338.98|336.98|339.05|337.05|339.09|337.09|338.98|336.98|19
1724244620000|2024-08-21 12:50:20|339.04|337.04|339|337|339.04|337.04|339|337|10
1724244630000|2024-08-21 12:50:30|338.98|336.98|338.86|336.86|338.99|336.99|338.86|336.86|9
1724244640000|2024-08-21 12:50:40|338.87|336.87|339|337|339.01|337.01|338.87|336.87|13
1724244650000|2024-08-21 12:50:50|339.01|337.01|339.01|337.01|339.02|337.02|339.01|337.01|3
1724244660000|2024-08-21 12:51:00|339.02|337.02|338.99|336.99|339.03|337.03|338.98|336.98|14
1724244670000|2024-08-21 12:51:10|339|337|339.01|337.01|339.02|337.02|338.99|336.99|8
1724244680000|2024-08-21 12:51:20|339.03|337.03|339|337|339.03|337.03|338.99|336.99|8
1724244690000|2024-08-21 12:51:30|338.99|336.99|339|337|339.01|337.01|338.99|336.99|3
1724244700000|2024-08-21 12:51:40|339.01|337.01|338.99|336.99|339.01|337.01|338.99|336.99|5
1724244710000|2024-08-21 12:51:50|339|337|339.01|337.01|339.02|337.02|338.97|336.97|9
1724244720000|2024-08-21 12:52:00|339|337|339.03|337.03|339.04|337.04|338.99|336.99|11
1724244730000|2024-08-21 12:52:10|339.04|337.04|339.02|337.02|339.04|337.04|339.02|337.02|3
1724244740000|2024-08-21 12:52:20|339.01|337.01|338.98|336.98|339.01|337.01|338.98|336.98|7
1724244750000|2024-08-21 12:52:30|338.97|336.97|338.96|336.96|338.98|336.98|338.95|336.95|11
1724244760000|2024-08-21 12:52:40|338.95|336.95|338.88|336.88|338.95|336.95|338.84|336.84|6
1724244770000|2024-08-21 12:52:50|338.89|336.89|339|337|339|337|338.88|336.88|9
1724244780000|2024-08-21 12:53:00|338.98|336.98|339.04|337.04|339.04|337.04|338.98|336.98|4
1724244790000|2024-08-21 12:53:10|339.03|337.03|338.81|336.81|339.03|337.03|338.81|336.81|14
1724244800000|2024-08-21 12:53:20|338.82|336.82|338.88|336.88|338.9|336.9|338.82|336.82|13
1724244810000|2024-08-21 12:53:30|338.85|336.85|338.92|336.92|338.95|336.95|338.85|336.85|10
1724244820000|2024-08-21 12:53:40|338.93|336.93|338.93|336.93|338.99|336.99|338.93|336.93|11
1724244830000|2024-08-21 12:53:50|338.94|336.94|338.87|336.87|338.94|336.94|338.83|336.83|12
1724244840000|2024-08-21 12:54:00|338.88|336.88|338.67|336.67|338.91|336.91|338.67|336.67|13
1724244850000|2024-08-21 12:54:10|338.66|336.66|338.5|336.5|338.7|336.7|338.5|336.5|13
1724244860000|2024-08-21 12:54:20|338.51|336.51|338.53|336.53|338.55|336.55|338.51|336.51|4
1724244870000|2024-08-21 12:54:30|338.52|336.52|338.52|336.52|338.54|336.54|338.52|336.52|9
1724244880000|2024-08-21 12:54:40|338.51|336.51|338.36|336.36|338.51|336.51|338.36|336.36|8
1724244890000|2024-08-21 12:54:50|338.35|336.35|338.35|336.35|338.36|336.36|338.25|336.25|18
1724244900000|2024-08-21 12:55:00|338.4|336.4|338.44|336.44|338.47|336.47|338.4|336.4|12
1724244910000|2024-08-21 12:55:10|338.4|336.4|338.41|336.41|338.45|336.45|338.33|336.33|16
1724244920000|2024-08-21 12:55:20|338.42|336.42|338.38|336.38|338.44|336.44|338.38|336.38|8
1724244930000|2024-08-21 12:55:30|338.39|336.39|338.45|336.45|338.45|336.45|338.39|336.39|9
1724244940000|2024-08-21 12:55:40|338.46|336.46|338.43|336.43|338.48|336.48|338.43|336.43|8
1724244950000|2024-08-21 12:55:50|338.44|336.44|338.54|336.54|338.54|336.54|338.43|336.43|9
1724244960000|2024-08-21 12:56:00|338.52|336.52|338.53|336.53|338.54|336.54|338.52|336.52|7
1724244970000|2024-08-21 12:56:10|338.52|336.52|338.5|336.5|338.52|336.52|338.49|336.49|4
1724244980000|2024-08-21 12:56:20|338.49|336.49|338.48|336.48|338.5|336.5|338.48|336.48|8
1724244990000|2024-08-21 12:56:30|338.47|336.47|338.52|336.52|338.53|336.53|338.47|336.47|14
1724245000000|2024-08-21 12:56:40|338.54|336.54|338.53|336.53|338.55|336.55|338.52|336.52|4
1724245010000|2024-08-21 12:56:50|338.57|336.57|338.5|336.5|338.57|336.57|338.5|336.5|8
1724245020000|2024-08-21 12:57:00|338.51|336.51|338.5|336.5|338.51|336.51|338.47|336.47|10
1724245030000|2024-08-21 12:57:10|338.49|336.49|338.51|336.51|338.51|336.51|338.48|336.48|6
1724245040000|2024-08-21 12:57:20|338.52|336.52|338.54|336.54|338.54|336.54|338.48|336.48|10
1724245050000|2024-08-21 12:57:30|338.55|336.55|338.58|336.58|338.62|336.62|338.54|336.54|14
1724245060000|2024-08-21 12:57:40|338.59|336.59|338.59|336.59|338.59|336.59|338.59|336.59|1
1724245080000|2024-08-21 12:58:00|338.57|336.57|338.6|336.6|338.6|336.6|338.57|336.57|5
1724245090000|2024-08-21 12:58:10|338.62|336.62|338.6|336.6|338.62|336.62|338.59|336.59|10
1724245100000|2024-08-21 12:58:20|338.59|336.59|338.57|336.57|338.59|336.59|338.57|336.57|4
1724245110000|2024-08-21 12:58:30|338.59|336.59|338.59|336.59|338.59|336.59|338.58|336.58|3
1724245120000|2024-08-21 12:58:40|338.6|336.6|338.59|336.59|338.6|336.6|338.58|336.58|4
1724245130000|2024-08-21 12:58:50|338.51|336.51|338.52|336.52|338.55|336.55|338.51|336.51|7
1724245140000|2024-08-21 12:59:00|338.53|336.53|338.59|336.59|338.61|336.61|338.53|336.53|12
1724245150000|2024-08-21 12:59:10|338.58|336.58|338.59|336.59|338.61|336.61|338.58|336.58|12
1724245160000|2024-08-21 12:59:20|338.6|336.6|338.59|336.59|338.6|336.6|338.59|336.59|2
1724245170000|2024-08-21 12:59:30|338.6|336.6|338.59|336.59|338.6|336.6|338.59|336.59|4
1724245180000|2024-08-21 12:59:40|338.58|336.58|338.58|336.58|338.58|336.58|338.58|336.58|1
1724245190000|2024-08-21 12:59:50|338.59|336.59|338.6|336.6|338.6|336.6|338.59|336.59|2
1724245200000|2024-08-21 13:00:00|338.61|336.61|338.63|336.63|338.63|336.63|338.57|336.57|8
1724245210000|2024-08-21 13:00:10|338.62|336.62|338.5|336.5|338.63|336.63|338.49|336.49|11
1724245220000|2024-08-21 13:00:20|338.49|336.49|338.53|336.53|338.54|336.54|338.48|336.48|7
1724245230000|2024-08-21 13:00:30|338.54|336.54|338.54|336.54|338.57|336.57|338.53|336.53|8
1724245240000|2024-08-21 13:00:40|338.55|336.55|338.57|336.57|338.58|336.58|338.54|336.54|5
1724245250000|2024-08-21 13:00:50|338.56|336.56|338.57|336.57|338.57|336.57|338.55|336.55|6
1724245260000|2024-08-21 13:01:00|338.58|336.58|338.58|336.58|338.58|336.58|338.57|336.57|3
1724245270000|2024-08-21 13:01:10|338.57|336.57|338.57|336.57|338.57|336.57|338.57|336.57|1
1724245280000|2024-08-21 13:01:20|338.58|336.58|338.66|336.66|338.66|336.66|338.58|336.58|9
1724245290000|2024-08-21 13:01:30|338.67|336.67|338.67|336.67|338.67|336.67|338.67|336.67|1
1724245300000|2024-08-21 13:01:40|338.68|336.68|338.69|336.69|338.69|336.69|338.68|336.68|2
1724245310000|2024-08-21 13:01:50|338.81|336.81|338.89|336.89|338.89|336.89|338.81|336.81|10
1724245320000|2024-08-21 13:02:00|338.9|336.9|338.84|336.84|339|337|338.84|336.84|16
1724245330000|2024-08-21 13:02:10|338.82|336.82|338.49|336.49|338.82|336.82|338.47|336.47|8
1724245340000|2024-08-21 13:02:20|338.48|336.48|338.62|336.62|338.64|336.64|338.48|336.48|13
1724245350000|2024-08-21 13:02:30|338.61|336.61|338.46|336.46|338.61|336.61|338.46|336.46|5
1724245360000|2024-08-21 13:02:40|338.47|336.47|338.35|336.35|338.47|336.47|338.35|336.35|10
1724245370000|2024-08-21 13:02:50|338.36|336.36|338.37|336.37|338.37|336.37|338.36|336.36|10
1724245380000|2024-08-21 13:03:00|338.38|336.38|338.41|336.41|338.46|336.46|338.38|336.38|13
1724245390000|2024-08-21 13:03:10|338.42|336.42|338.49|336.49|338.49|336.49|338.42|336.42|14
1724245400000|2024-08-21 13:03:20|338.5|336.5|338.55|336.55|338.56|336.56|338.5|336.5|7
1724245410000|2024-08-21 13:03:30|338.56|336.56|338.66|336.66|338.66|336.66|338.56|336.56|4
1724245420000|2024-08-21 13:03:40|338.63|336.63|338.7|336.7|338.7|336.7|338.62|336.62|11
1724245430000|2024-08-21 13:03:50|338.71|336.71|338.74|336.74|338.79|336.79|338.71|336.71|9
1724245440000|2024-08-21 13:04:00|338.73|336.73|338.74|336.74|338.74|336.74|338.72|336.72|3
1724245450000|2024-08-21 13:04:10|338.72|336.72|338.78|336.78|338.78|336.78|338.64|336.64|17
1724245460000|2024-08-21 13:04:20|338.77|336.77|338.81|336.81|338.81|336.81|338.76|336.76|9
1724245470000|2024-08-21 13:04:30|338.82|336.82|338.86|336.86|338.86|336.86|338.82|336.82|5
1724245480000|2024-08-21 13:04:40|338.87|336.87|338.87|336.87|338.87|336.87|338.87|336.87|1
1724245490000|2024-08-21 13:04:50|338.88|336.88|338.93|336.93|338.93|336.93|338.88|336.88|4
1724245500000|2024-08-21 13:05:00|338.98|336.98|339.02|337.02|339.02|337.02|338.98|336.98|8
1724245510000|2024-08-21 13:05:10|339.03|337.03|339.01|337.01|339.03|337.03|338.99|336.99|6
1724245520000|2024-08-21 13:05:20|339.03|337.03|339.05|337.05|339.05|337.05|339.03|337.03|3
1724245530000|2024-08-21 13:05:30|339.1|337.1|339.16|337.16|339.17|337.17|339.1|337.1|7
1724245540000|2024-08-21 13:05:40|339.13|337.13|339.13|337.13|339.13|337.13|339.08|337.08|8
1724245550000|2024-08-21 13:05:50|339.14|337.14|339.26|337.26|339.27|337.27|339.14|337.14|11
1724245560000|2024-08-21 13:06:00|339.28|337.28|339.31|337.31|339.32|337.32|339.28|337.28|9
1724245570000|2024-08-21 13:06:10|339.32|337.32|339.29|337.29|339.34|337.34|339.25|337.25|14
1724245580000|2024-08-21 13:06:20|339.28|337.28|339.19|337.19|339.28|337.28|339.07|337.07|16
1724245590000|2024-08-21 13:06:30|339.2|337.2|339.23|337.23|339.27|337.27|339.2|337.2|17
1724245600000|2024-08-21 13:06:40|339.22|337.22|339.14|337.14|339.22|337.22|339.14|337.14|5
1724245610000|2024-08-21 13:06:50|339.15|337.15|339.14|337.14|339.15|337.15|339.14|337.14|2
1724245620000|2024-08-21 13:07:00|339.07|337.07|339.06|337.06|339.07|337.07|339.04|337.04|9
1724245630000|2024-08-21 13:07:10|339.05|337.05|339.06|337.06|339.06|337.06|339.05|337.05|2
1724245640000|2024-08-21 13:07:20|339.05|337.05|338.93|336.93|339.05|337.05|338.93|336.93|10
1724245660000|2024-08-21 13:07:40|338.99|336.99|339.01|337.01|339.01|337.01|338.99|336.99|8
1724245670000|2024-08-21 13:07:50|339.02|337.02|339.13|337.13|339.14|337.14|339.01|337.01|15
1724245680000|2024-08-21 13:08:00|339.12|337.12|338.94|336.94|339.12|337.12|338.94|336.94|14
1724245690000|2024-08-21 13:08:10|338.95|336.95|339.02|337.02|339.02|337.02|338.94|336.94|14
1724245700000|2024-08-21 13:08:20|338.98|336.98|338.88|336.88|338.98|336.98|338.88|336.88|9
1724245710000|2024-08-21 13:08:30|338.84|336.84|338.68|336.68|338.84|336.84|338.68|336.68|11
1724245720000|2024-08-21 13:08:40|338.67|336.67|338.68|336.68|338.68|336.68|338.61|336.61|19
1724245730000|2024-08-21 13:08:50|338.69|336.69|338.81|336.81|338.81|336.81|338.69|336.69|11
1724245740000|2024-08-21 13:09:00|338.8|336.8|338.84|336.84|338.87|336.87|338.8|336.8|15
1724245750000|2024-08-21 13:09:10|338.82|336.82|338.71|336.71|338.82|336.82|338.71|336.71|9
1724245760000|2024-08-21 13:09:20|338.72|336.72|338.72|336.72|338.72|336.72|338.72|336.72|1
1724245770000|2024-08-21 13:09:30|338.73|336.73|338.8|336.8|338.81|336.81|338.73|336.73|10
1724245780000|2024-08-21 13:09:40|338.83|336.83|338.82|336.82|338.86|336.86|338.81|336.81|11
1724245790000|2024-08-21 13:09:50|338.81|336.81|338.84|336.84|338.84|336.84|338.8|336.8|8
1724245800000|2024-08-21 13:10:00|338.86|336.86|338.77|336.77|338.89|336.89|338.77|336.77|14
1724245810000|2024-08-21 13:10:10|338.76|336.76|338.9|336.9|338.91|336.91|338.76|336.76|12
1724245820000|2024-08-21 13:10:20|338.91|336.91|338.86|336.86|338.92|336.92|338.85|336.85|8
1724245830000|2024-08-21 13:10:30|338.88|336.88|338.85|336.85|338.88|336.88|338.85|336.85|3
1724245840000|2024-08-21 13:10:40|338.86|336.86|338.75|336.75|338.86|336.86|338.75|336.75|7
1724245850000|2024-08-21 13:10:50|338.71|336.71|338.7|336.7|338.71|336.71|338.7|336.7|2
1724245860000|2024-08-21 13:11:00|338.71|336.71|338.74|336.74|338.78|336.78|338.71|336.71|10
1724245870000|2024-08-21 13:11:10|338.73|336.73|338.76|336.76|338.77|336.77|338.72|336.72|16
1724245880000|2024-08-21 13:11:20|338.79|336.79|338.77|336.77|338.81|336.81|338.77|336.77|10
1724245890000|2024-08-21 13:11:30|338.75|336.75|338.73|336.73|338.76|336.76|338.73|336.73|5
1724245900000|2024-08-21 13:11:40|338.74|336.74|338.79|336.79|338.8|336.8|338.74|336.74|8
1724245910000|2024-08-21 13:11:50|338.77|336.77|338.78|336.78|338.78|336.78|338.77|336.77|2
1724245920000|2024-08-21 13:12:00|338.79|336.79|338.73|336.73|338.85|336.85|338.73|336.73|18
1724245930000|2024-08-21 13:12:10|338.77|336.77|338.83|336.83|338.87|336.87|338.77|336.77|12
1724245940000|2024-08-21 13:12:20|338.84|336.84|338.79|336.79|338.85|336.85|338.77|336.77|15
1724245950000|2024-08-21 13:12:30|338.81|336.81|338.96|336.96|338.97|336.97|338.81|336.81|13
1724245960000|2024-08-21 13:12:40|338.97|336.97|338.98|336.98|339|337|338.95|336.95|13
1724245970000|2024-08-21 13:12:50|338.97|336.97|338.94|336.94|338.98|336.98|338.93|336.93|9
1724245980000|2024-08-21 13:13:00|338.93|336.93|338.98|336.98|338.98|336.98|338.92|336.92|4
1724245990000|2024-08-21 13:13:10|338.97|336.97|338.85|336.85|338.97|336.97|338.85|336.85|16
1724246000000|2024-08-21 13:13:20|338.82|336.82|338.74|336.74|338.82|336.82|338.73|336.73|7
1724246010000|2024-08-21 13:13:30|338.67|336.67|338.68|336.68|338.68|336.68|338.66|336.66|3
1724246020000|2024-08-21 13:13:40|338.66|336.66|338.64|336.64|338.67|336.67|338.64|336.64|5
1724246030000|2024-08-21 13:13:50|338.67|336.67|338.56|336.56|338.68|336.68|338.56|336.56|14
1724246040000|2024-08-21 13:14:00|338.57|336.57|338.57|336.57|338.59|336.59|338.55|336.55|11
1724246050000|2024-08-21 13:14:10|338.58|336.58|338.56|336.56|338.58|336.58|338.55|336.55|4
1724246060000|2024-08-21 13:14:20|338.54|336.54|338.47|336.47|338.57|336.57|338.47|336.47|9
1724246070000|2024-08-21 13:14:30|338.46|336.46|338.51|336.51|338.52|336.52|338.44|336.44|10
1724246080000|2024-08-21 13:14:40|338.52|336.52|338.51|336.51|338.55|336.55|338.51|336.51|17
1724246090000|2024-08-21 13:14:50|338.52|336.52|338.55|336.55|338.55|336.55|338.51|336.51|6
1724246100000|2024-08-21 13:15:00|338.54|336.54|338.52|336.52|338.55|336.55|338.5|336.5|12
1724246110000|2024-08-21 13:15:10|338.54|336.54|338.65|336.65|338.65|336.65|338.52|336.52|10
1724246120000|2024-08-21 13:15:20|338.68|336.68|338.74|336.74|338.83|336.83|338.68|336.68|16
1724246130000|2024-08-21 13:15:30|338.75|336.75|338.64|336.64|338.75|336.75|338.63|336.63|8
1724246140000|2024-08-21 13:15:40|338.66|336.66|338.85|336.85|338.87|336.87|338.64|336.64|17
1724246150000|2024-08-21 13:15:50|338.89|336.89|339.02|337.02|339.04|337.04|338.89|336.89|16
1724246160000|2024-08-21 13:16:00|339|337|338.87|336.87|339.01|337.01|338.87|336.87|11
1724246170000|2024-08-21 13:16:10|338.88|336.88|338.94|336.94|338.94|336.94|338.88|336.88|16
1724246180000|2024-08-21 13:16:20|338.93|336.93|338.84|336.84|339|337|338.84|336.84|16
1724246190000|2024-08-21 13:16:30|338.85|336.85|338.98|336.98|339.04|337.04|338.85|336.85|19
1724246200000|2024-08-21 13:16:40|338.97|336.97|339.01|337.01|339.01|337.01|338.93|336.93|12
1724246210000|2024-08-21 13:16:50|339.02|337.02|338.84|336.84|339.04|337.04|338.83|336.83|15
1724246220000|2024-08-21 13:17:00|338.86|336.86|338.76|336.76|338.86|336.86|338.75|336.75|18
1724246230000|2024-08-21 13:17:10|338.77|336.77|338.78|336.78|338.78|336.78|338.74|336.74|10
1724246240000|2024-08-21 13:17:20|338.77|336.77|338.77|336.77|338.77|336.77|338.72|336.72|15
1724246250000|2024-08-21 13:17:30|338.78|336.78|338.79|336.79|338.79|336.79|338.75|336.75|16
1724246260000|2024-08-21 13:17:40|338.83|336.83|338.73|336.73|338.83|336.83|338.73|336.73|15
1724246270000|2024-08-21 13:17:50|338.7|336.7|338.69|336.69|338.77|336.77|338.67|336.67|11
1724246280000|2024-08-21 13:18:00|338.68|336.68|338.73|336.73|338.75|336.75|338.66|336.66|8
1724246290000|2024-08-21 13:18:10|338.71|336.71|338.72|336.72|338.72|336.72|338.67|336.67|13
1724246300000|2024-08-21 13:18:20|338.71|336.71|338.78|336.78|338.79|336.79|338.71|336.71|11
1724246310000|2024-08-21 13:18:30|338.76|336.76|338.85|336.85|338.85|336.85|338.75|336.75|19
1724246320000|2024-08-21 13:18:40|338.87|336.87|338.76|336.76|338.88|336.88|338.76|336.76|7
1724246330000|2024-08-21 13:18:50|338.74|336.74|338.85|336.85|338.85|336.85|338.73|336.73|9
1724246340000|2024-08-21 13:19:00|338.86|336.86|338.87|336.87|338.87|336.87|338.85|336.85|10
1724246350000|2024-08-21 13:19:10|338.84|336.84|338.89|336.89|338.91|336.91|338.83|336.83|21
1724246360000|2024-08-21 13:19:20|338.9|336.9|338.89|336.89|338.93|336.93|338.86|336.86|18
1724246370000|2024-08-21 13:19:30|338.9|336.9|338.94|336.94|338.98|336.98|338.9|336.9|15
1724246380000|2024-08-21 13:19:40|338.96|336.96|338.95|336.95|338.99|336.99|338.93|336.93|12
1724246390000|2024-08-21 13:19:50|338.96|336.96|339|337|339.1|337.1|338.96|336.96|16
1724246400000|2024-08-21 13:20:00|339.03|337.03|339.06|337.06|339.08|337.08|339.01|337.01|14
1724246410000|2024-08-21 13:20:10|339.05|337.05|339.08|337.08|339.08|337.08|339.03|337.03|14
1724246420000|2024-08-21 13:20:20|339.07|337.07|339.02|337.02|339.07|337.07|338.98|336.98|17
1724246430000|2024-08-21 13:20:30|339.03|337.03|338.87|336.87|339.04|337.04|338.86|336.86|20
1724246440000|2024-08-21 13:20:40|338.88|336.88|338.89|336.89|338.91|336.91|338.87|336.87|9
1724246450000|2024-08-21 13:20:50|338.9|336.9|338.86|336.86|338.92|336.92|338.86|336.86|4
1724246460000|2024-08-21 13:21:00|338.83|336.83|338.78|336.78|338.87|336.87|338.78|336.78|10
1724246470000|2024-08-21 13:21:10|338.82|336.82|338.97|336.97|338.99|336.99|338.82|336.82|11
1724246480000|2024-08-21 13:21:20|338.98|336.98|338.94|336.94|339.03|337.03|338.94|336.94|11
1724246490000|2024-08-21 13:21:30|338.93|336.93|338.97|336.97|338.97|336.97|338.93|336.93|10
1724246500000|2024-08-21 13:21:40|338.95|336.95|338.79|336.79|338.95|336.95|338.79|336.79|8
1724246510000|2024-08-21 13:21:50|338.8|336.8|338.79|336.79|338.8|336.8|338.79|336.79|4
1724246520000|2024-08-21 13:22:00|338.78|336.78|338.79|336.79|338.8|336.8|338.77|336.77|5
1724246530000|2024-08-21 13:22:10|338.87|336.87|338.99|336.99|339.05|337.05|338.86|336.86|13
1724246540000|2024-08-21 13:22:20|338.98|336.98|339.05|337.05|339.05|337.05|338.97|336.97|8
1724246550000|2024-08-21 13:22:30|339.06|337.06|338.9|336.9|339.06|337.06|338.88|336.88|16
1724246560000|2024-08-21 13:22:40|338.88|336.88|338.84|336.84|338.88|336.88|338.84|336.84|5
1724246570000|2024-08-21 13:22:50|338.85|336.85|338.98|336.98|338.98|336.98|338.84|336.84|19
1724246580000|2024-08-21 13:23:00|338.94|336.94|338.93|336.93|338.96|336.96|338.92|336.92|13
1724246590000|2024-08-21 13:23:10|338.86|336.86|338.87|336.87|338.87|336.87|338.86|336.86|6
1724246600000|2024-08-21 13:23:20|338.89|336.89|338.99|336.99|339|337|338.86|336.86|9
1724246610000|2024-08-21 13:23:30|339.01|337.01|339.08|337.08|339.08|337.08|339.01|337.01|10
1724246620000|2024-08-21 13:23:40|339.09|337.09|339.15|337.15|339.15|337.15|339.09|337.09|9
1724246630000|2024-08-21 13:23:50|339.14|337.14|339.13|337.13|339.14|337.14|339.1|337.1|12
1724246640000|2024-08-21 13:24:00|339.14|337.14|339.14|337.14|339.14|337.14|339.11|337.11|13
1724246650000|2024-08-21 13:24:10|339.16|337.16|339.06|337.06|339.16|337.16|339.06|337.06|9
1724246660000|2024-08-21 13:24:20|339.02|337.02|339.04|337.04|339.04|337.04|339.02|337.02|3
1724246670000|2024-08-21 13:24:30|339.05|337.05|339.07|337.07|339.09|337.09|339.05|337.05|4
1724246680000|2024-08-21 13:24:40|339.1|337.1|338.97|336.97|339.11|337.11|338.97|336.97|14
1724246690000|2024-08-21 13:24:50|338.99|336.99|339.03|337.03|339.04|337.04|338.95|336.95|12
1724246700000|2024-08-21 13:25:00|339.02|337.02|339.03|337.03|339.04|337.04|338.96|336.96|11
1724246710000|2024-08-21 13:25:10|339.05|337.05|339.03|337.03|339.05|337.05|339.02|337.02|12
1724246720000|2024-08-21 13:25:20|339.04|337.04|338.94|336.94|339.04|337.04|338.94|336.94|16
1724246730000|2024-08-21 13:25:30|338.92|336.92|338.86|336.86|338.94|336.94|338.86|336.86|8
1724246740000|2024-08-21 13:25:40|338.85|336.85|338.77|336.77|338.85|336.85|338.76|336.76|11
1724246750000|2024-08-21 13:25:50|338.72|336.72|338.75|336.75|338.75|336.75|338.72|336.72|4
1724246760000|2024-08-21 13:26:00|338.74|336.74|338.8|336.8|338.8|336.8|338.69|336.69|16
1724246770000|2024-08-21 13:26:10|338.82|336.82|338.82|336.82|338.82|336.82|338.76|336.76|7
1724246780000|2024-08-21 13:26:20|338.8|336.8|338.84|336.84|338.84|336.84|338.8|336.8|4
1724246790000|2024-08-21 13:26:30|338.88|336.88|338.91|336.91|338.94|336.94|338.86|336.86|18
1724246800000|2024-08-21 13:26:40|338.9|336.9|338.85|336.85|338.93|336.93|338.85|336.85|8
1724246810000|2024-08-21 13:26:50|338.84|336.84|338.85|336.85|338.86|336.86|338.84|336.84|6
1724246820000|2024-08-21 13:27:00|338.84|336.84|338.89|336.89|338.93|336.93|338.84|336.84|15
1724246830000|2024-08-21 13:27:10|338.9|336.9|338.84|336.84|338.9|336.9|338.84|336.84|10
1724246840000|2024-08-21 13:27:20|338.85|336.85|338.87|336.87|338.87|336.87|338.84|336.84|11
1724246850000|2024-08-21 13:27:30|338.89|336.89|338.86|336.86|338.89|336.89|338.84|336.84|17
1724246860000|2024-08-21 13:27:40|338.85|336.85|338.74|336.74|338.85|336.85|338.74|336.74|12
1724246870000|2024-08-21 13:27:50|338.75|336.75|338.78|336.78|338.78|336.78|338.74|336.74|14
1724246880000|2024-08-21 13:28:00|338.75|336.75|338.72|336.72|338.84|336.84|338.71|336.71|12
1724246890000|2024-08-21 13:28:10|338.71|336.71|338.56|336.56|338.71|336.71|338.56|336.56|8
1724246900000|2024-08-21 13:28:20|338.55|336.55|338.54|336.54|338.57|336.57|338.51|336.51|22
1724246910000|2024-08-21 13:28:30|338.53|336.53|338.61|336.61|338.62|336.62|338.51|336.51|17
1724246920000|2024-08-21 13:28:40|338.65|336.65|338.57|336.57|338.69|336.69|338.57|336.57|20
1724246930000|2024-08-21 13:28:50|338.54|336.54|338.48|336.48|338.56|336.56|338.48|336.48|22
1724246940000|2024-08-21 13:29:00|338.44|336.44|338.49|336.49|338.52|336.52|338.4|336.4|17
1724246950000|2024-08-21 13:29:10|338.5|336.5|338.56|336.56|338.6|336.6|338.48|336.48|16
1724246960000|2024-08-21 13:29:20|338.57|336.57|338.58|336.58|338.63|336.63|338.53|336.53|21
1724246970000|2024-08-21 13:29:30|338.57|336.57|338.57|336.57|338.65|336.65|338.55|336.55|17
1724246980000|2024-08-21 13:29:40|338.58|336.58|338.58|336.58|338.69|336.69|338.58|336.58|17
1724246990000|2024-08-21 13:29:50|338.56|336.56|338.52|336.52|338.56|336.56|338.47|336.47|16
1724247000000|2024-08-21 13:30:00|338.57|336.57|338.58|336.58|338.66|336.66|338.52|336.52|27
1724247010000|2024-08-21 13:30:10|338.57|336.57|338.48|336.48|338.64|336.64|338.47|336.47|22
1724247020000|2024-08-21 13:30:20|338.47|336.47|338.49|336.49|338.58|336.58|338.47|336.47|20
1724247030000|2024-08-21 13:30:30|338.48|336.48|338.49|336.49|338.54|336.54|338.47|336.47|17
1724247040000|2024-08-21 13:30:40|338.48|336.48|338.53|336.53|338.54|336.54|338.48|336.48|12
1724247050000|2024-08-21 13:30:50|338.52|336.52|338.58|336.58|338.59|336.59|338.49|336.49|14
1724247060000|2024-08-21 13:31:00|338.59|336.59|338.82|336.82|338.82|336.82|338.57|336.57|23
1724247070000|2024-08-21 13:31:10|338.88|336.88|338.79|336.79|338.97|336.97|338.77|336.77|20
1724247080000|2024-08-21 13:31:20|338.8|336.8|338.94|336.94|338.98|336.98|338.77|336.77|11
1724247090000|2024-08-21 13:31:30|338.93|336.93|338.97|336.97|338.97|336.97|338.85|336.85|14
1724247100000|2024-08-21 13:31:40|338.94|336.94|338.73|336.73|338.95|336.95|338.69|336.69|13
1724247110000|2024-08-21 13:31:50|338.71|336.71|338.44|336.44|338.76|336.76|338.44|336.44|22
1724247120000|2024-08-21 13:32:00|338.4|336.4|338.14|336.14|338.4|336.4|338.14|336.14|30
1724247130000|2024-08-21 13:32:10|338.17|336.17|338.1|336.1|338.25|336.25|338.1|336.1|28
1724247140000|2024-08-21 13:32:20|338.06|336.06|337.62|335.62|338.06|336.06|337.58|335.58|27
1724247150000|2024-08-21 13:32:30|337.6|335.6|337.78|335.78|337.87|335.87|337.58|335.58|30
1724247160000|2024-08-21 13:32:40|337.83|335.83|337.58|335.58|337.83|335.83|337.56|335.56|24
1724247170000|2024-08-21 13:32:50|337.55|335.55|337.8|335.8|337.81|335.81|337.55|335.55|27
1724247180000|2024-08-21 13:33:00|337.79|335.79|337.66|335.66|337.97|335.97|337.66|335.66|28
1724247190000|2024-08-21 13:33:10|337.64|335.64|337.7|335.7|337.76|335.76|337.53|335.53|26
1724247200000|2024-08-21 13:33:20|337.73|335.73|337.76|335.76|337.89|335.89|337.68|335.68|31
1724247210000|2024-08-21 13:33:30|337.75|335.75|337.78|335.78|337.84|335.84|337.75|335.75|22
1724247220000|2024-08-21 13:33:40|337.76|335.76|337.48|335.48|337.81|335.81|337.48|335.48|27
1724247230000|2024-08-21 13:33:50|337.46|335.46|337.42|335.42|337.53|335.53|337.34|335.34|26
1724247240000|2024-08-21 13:34:00|337.44|335.44|336.79|334.79|337.48|335.48|336.79|334.79|29
1724247250000|2024-08-21 13:34:10|336.69|334.69|336.54|334.54|336.74|334.74|336.49|334.49|24
1724247260000|2024-08-21 13:34:20|336.64|334.64|336.47|334.47|336.68|334.68|336.43|334.43|18
1724247270000|2024-08-21 13:34:30|336.34|334.34|336.04|334.04|336.34|334.34|336.01|334.01|13
1724247280000|2024-08-21 13:34:40|336.03|334.03|336.18|334.18|336.2|334.2|336.03|334.03|24
1724247290000|2024-08-21 13:34:50|336.16|334.16|336.37|334.37|336.42|334.42|336.16|334.16|26
1724247300000|2024-08-21 13:35:00|336.32|334.32|336.5|334.5|336.5|334.5|336.27|334.27|25
1724247310000|2024-08-21 13:35:10|336.55|334.55|336.38|334.38|336.63|334.63|336.33|334.33|31
1724247320000|2024-08-21 13:35:20|336.39|334.39|336.59|334.59|336.62|334.62|336.37|334.37|29
1724247330000|2024-08-21 13:35:30|336.58|334.58|336.86|334.86|336.87|334.87|336.58|334.58|26
1724247340000|2024-08-21 13:35:40|336.84|334.84|336.8|334.8|336.86|334.86|336.79|334.79|23
1724247350000|2024-08-21 13:35:50|336.84|334.84|336.82|334.82|336.91|334.91|336.82|334.82|26
1724247360000|2024-08-21 13:36:00|336.81|334.81|336.95|334.95|336.95|334.95|336.7|334.7|25
1724247370000|2024-08-21 13:36:10|336.91|334.91|337|335|337.01|335.01|336.9|334.9|19
1724247380000|2024-08-21 13:36:20|337.01|335.01|337.12|335.12|337.15|335.15|337.01|335.01|13
1724247390000|2024-08-21 13:36:30|337.03|335.03|337.01|335.01|337.03|335.03|336.87|334.87|22
1724247400000|2024-08-21 13:36:40|337.04|335.04|337.1|335.1|337.19|335.19|337.04|335.04|16
1724247410000|2024-08-21 13:36:50|337.09|335.09|337.14|335.14|337.15|335.15|337.08|335.08|18
1724247420000|2024-08-21 13:37:00|337.15|335.15|337.08|335.08|337.18|335.18|337.08|335.08|19
1724247430000|2024-08-21 13:37:10|337.04|335.04|336.37|334.37|337.04|335.04|336.31|334.31|24
1724247440000|2024-08-21 13:37:20|336.36|334.36|336.49|334.49|336.51|334.51|336.35|334.35|28
1724247450000|2024-08-21 13:37:30|336.44|334.44|336.52|334.52|336.54|334.54|336.43|334.43|24
1724247460000|2024-08-21 13:37:40|336.53|334.53|336.45|334.45|336.65|334.65|336.45|334.45|21
1724247470000|2024-08-21 13:37:50|336.49|334.49|336.64|334.64|336.67|334.67|336.44|334.44|23
1724247480000|2024-08-21 13:38:00|336.68|334.68|336.86|334.86|336.87|334.87|336.67|334.67|28
1724247490000|2024-08-21 13:38:10|336.88|334.88|336.82|334.82|336.95|334.95|336.81|334.81|21
1724247500000|2024-08-21 13:38:20|336.81|334.81|336.72|334.72|336.81|334.81|336.53|334.53|28
1724247510000|2024-08-21 13:38:30|336.73|334.73|336.97|334.97|336.97|334.97|336.69|334.69|25
1724247520000|2024-08-21 13:38:40|336.98|334.98|336.86|334.86|336.98|334.98|336.81|334.81|23
1724247530000|2024-08-21 13:38:50|336.84|334.84|336.74|334.74|336.84|334.84|336.68|334.68|17
1724247540000|2024-08-21 13:39:00|336.76|334.76|337.01|335.01|337.01|335.01|336.76|334.76|20
1724247550000|2024-08-21 13:39:10|337.02|335.02|336.79|334.79|337.04|335.04|336.78|334.78|17
1724247560000|2024-08-21 13:39:20|336.78|334.78|336.99|334.99|337.02|335.02|336.78|334.78|24
1724247570000|2024-08-21 13:39:30|336.91|334.91|336.97|334.97|336.98|334.98|336.81|334.81|19
1724247580000|2024-08-21 13:39:40|336.98|334.98|336.98|334.98|337.1|335.1|336.97|334.97|20
1724247590000|2024-08-21 13:39:50|336.97|334.97|336.79|334.79|337|335|336.79|334.79|18
1724247600000|2024-08-21 13:40:00|336.75|334.75|336.92|334.92|336.98|334.98|336.75|334.75|26
1724247610000|2024-08-21 13:40:10|336.93|334.93|337.09|335.09|337.09|335.09|336.93|334.93|20
1724247620000|2024-08-21 13:40:20|337.1|335.1|337.19|335.19|337.23|335.23|337.1|335.1|16
1724247630000|2024-08-21 13:40:30|337.18|335.18|337.2|335.2|337.23|335.23|337.15|335.15|18
1724247640000|2024-08-21 13:40:40|337.21|335.21|337.13|335.13|337.28|335.28|337.12|335.12|19
1724247650000|2024-08-21 13:40:50|337.17|335.17|336.73|334.73|337.2|335.2|336.7|334.7|24
1724247660000|2024-08-21 13:41:00|336.79|334.79|336.93|334.93|336.96|334.96|336.79|334.79|20
1724247670000|2024-08-21 13:41:10|336.92|334.92|336.89|334.89|336.98|334.98|336.89|334.89|14
1724247680000|2024-08-21 13:41:20|336.88|334.88|336.33|334.33|336.88|334.88|336.32|334.32|27
1724247690000|2024-08-21 13:41:30|336.34|334.34|336.37|334.37|336.44|334.44|336.34|334.34|21
1724247700000|2024-08-21 13:41:40|336.36|334.36|336.01|334.01|336.36|334.36|335.98|333.98|8
1724247710000|2024-08-21 13:41:50|335.86|333.86|335.46|333.46|335.86|333.86|335.42|333.42|14
1724247720000|2024-08-21 13:42:00|335.51|333.51|335.21|333.21|335.51|333.51|335.2|333.2|28
1724247730000|2024-08-21 13:42:10|335.17|333.17|335.45|333.45|335.45|333.45|335.1|333.1|30
1724247740000|2024-08-21 13:42:20|335.37|333.37|335.49|333.49|335.49|333.49|335.37|333.37|28
1724247750000|2024-08-21 13:42:30|335.5|333.5|335.19|333.19|335.55|333.55|335.15|333.15|34
1724247760000|2024-08-21 13:42:40|335.17|333.17|334.74|332.74|335.17|333.17|334.68|332.68|22
1724247770000|2024-08-21 13:42:50|334.7|332.7|334.66|332.66|334.76|332.76|334.61|332.61|33
1724247780000|2024-08-21 13:43:00|334.67|332.67|334.65|332.65|334.71|332.71|334.25|332.25|26
1724247790000|2024-08-21 13:43:10|334.72|332.72|335.17|333.17|335.17|333.17|334.7|332.7|27
1724247800000|2024-08-21 13:43:20|335.18|333.18|334.8|332.8|335.19|333.19|334.71|332.71|33
1724247810000|2024-08-21 13:43:30|334.86|332.86|334.65|332.65|334.93|332.93|334.56|332.56|26
1724247820000|2024-08-21 13:43:40|334.64|332.64|334.9|332.9|334.94|332.94|334.64|332.64|24
1724247830000|2024-08-21 13:43:50|334.96|332.96|334.54|332.54|334.98|332.98|334.54|332.54|27
1724247840000|2024-08-21 13:44:00|334.5|332.5|334.94|332.94|334.98|332.98|334.5|332.5|34
1724247850000|2024-08-21 13:44:10|334.96|332.96|335.32|333.32|335.32|333.32|334.95|332.95|22
1724247860000|2024-08-21 13:44:20|335.49|333.49|335.57|333.57|335.67|333.67|335.37|333.37|30
1724247870000|2024-08-21 13:44:30|335.62|333.62|335.48|333.48|335.65|333.65|335.44|333.44|23
1724247880000|2024-08-21 13:44:40|335.49|333.49|335.63|333.63|335.63|333.63|335.49|333.49|21
1724247890000|2024-08-21 13:44:50|335.65|333.65|335.64|333.64|335.74|333.74|335.62|333.62|24
1724247900000|2024-08-21 13:45:00|335.63|333.63|335.63|333.63|335.67|333.67|335.41|333.41|29
1724247910000|2024-08-21 13:45:10|335.64|333.64|335.72|333.72|335.88|333.88|335.64|333.64|26
1724247920000|2024-08-21 13:45:20|335.73|333.73|335.31|333.31|335.73|333.73|335.27|333.27|27
1724247930000|2024-08-21 13:45:30|335.32|333.32|335.26|333.26|335.43|333.43|335.06|333.06|32
1724247940000|2024-08-21 13:45:40|335.24|333.24|335.29|333.29|335.41|333.41|335.24|333.24|22
1724247950000|2024-08-21 13:45:50|335.31|333.31|335.44|333.44|335.44|333.44|335.27|333.27|28
1724247960000|2024-08-21 13:46:00|335.43|333.43|335.33|333.33|335.59|333.59|335.33|333.33|20
1724247970000|2024-08-21 13:46:10|335.36|333.36|335.51|333.51|335.52|333.52|335.34|333.34|25
1724247980000|2024-08-21 13:46:20|335.54|333.54|335.98|333.98|336.03|334.03|335.54|333.54|23
1724247990000|2024-08-21 13:46:30|335.97|333.97|335.97|333.97|336.05|334.05|335.92|333.92|26
1724248000000|2024-08-21 13:46:40|335.96|333.96|336|334|336|334|335.92|333.92|22
1724248010000|2024-08-21 13:46:50|336.01|334.01|336.01|334.01|336.14|334.14|336.01|334.01|28
1724248020000|2024-08-21 13:47:00|335.99|333.99|336.01|334.01|336.03|334.03|335.93|333.93|24
1724248030000|2024-08-21 13:47:10|336|334|336.12|334.12|336.12|334.12|335.92|333.92|22
1724248040000|2024-08-21 13:47:20|336.13|334.13|336.18|334.18|336.23|334.23|336.12|334.12|23
1724248050000|2024-08-21 13:47:30|336.19|334.19|335.87|333.87|336.24|334.24|335.87|333.87|29
1724248060000|2024-08-21 13:47:40|335.86|333.86|335.74|333.74|336|334|335.74|333.74|29
1724248070000|2024-08-21 13:47:50|335.76|333.76|336|334|336.09|334.09|335.75|333.75|24
1724248080000|2024-08-21 13:48:00|335.96|333.96|336.07|334.07|336.19|334.19|335.96|333.96|29
1724248090000|2024-08-21 13:48:10|336.06|334.06|336.21|334.21|336.22|334.22|336.06|334.06|24
1724248100000|2024-08-21 13:48:20|336.19|334.19|336.13|334.13|336.35|334.35|336.1|334.1|27
1724248110000|2024-08-21 13:48:30|336.14|334.14|336.41|334.41|336.42|334.42|336.14|334.14|17
1724248120000|2024-08-21 13:48:40|336.4|334.4|336.19|334.19|336.42|334.42|336.18|334.18|15
1724248130000|2024-08-21 13:48:50|336.18|334.18|336.26|334.26|336.31|334.31|336.18|334.18|15
1724248140000|2024-08-21 13:49:00|336.25|334.25|336.16|334.16|336.3|334.3|336.13|334.13|29
1724248150000|2024-08-21 13:49:10|336.17|334.17|336.05|334.05|336.31|334.31|336.04|334.04|21
1724248160000|2024-08-21 13:49:20|336.04|334.04|336.13|334.13|336.15|334.15|336|334|21
1724248170000|2024-08-21 13:49:30|336.2|334.2|336.26|334.26|336.27|334.27|336.13|334.13|20
1724248180000|2024-08-21 13:49:40|336.27|334.27|336.34|334.34|336.34|334.34|336.26|334.26|14
1724248190000|2024-08-21 13:49:50|336.33|334.33|336.32|334.32|336.34|334.34|336.2|334.2|16
1724248200000|2024-08-21 13:50:00|336.31|334.31|336.25|334.25|336.32|334.32|336.15|334.15|25
1724248210000|2024-08-21 13:50:10|336.26|334.26|336.3|334.3|336.33|334.33|336.13|334.13|28
1724248220000|2024-08-21 13:50:20|336.29|334.29|336.24|334.24|336.33|334.33|336.24|334.24|21
1724248230000|2024-08-21 13:50:30|336.13|334.13|335.92|333.92|336.13|334.13|335.92|333.92|10
1724248240000|2024-08-21 13:50:40|335.9|333.9|335.88|333.88|335.94|333.94|335.81|333.81|28
1724248250000|2024-08-21 13:50:50|335.91|333.91|336|334|336.01|334.01|335.86|333.86|19
1724248260000|2024-08-21 13:51:00|336.01|334.01|335.99|333.99|336.04|334.04|335.92|333.92|21
1724248270000|2024-08-21 13:51:10|336.01|334.01|335.93|333.93|336.07|334.07|335.93|333.93|18
1724248280000|2024-08-21 13:51:20|335.94|333.94|336.05|334.05|336.05|334.05|335.87|333.87|19
1724248290000|2024-08-21 13:51:30|336.06|334.06|336.1|334.1|336.15|334.15|336.06|334.06|17
1724248300000|2024-08-21 13:51:40|336.11|334.11|336.19|334.19|336.19|334.19|336.11|334.11|27
1724248310000|2024-08-21 13:51:50|336.28|334.28|336.59|334.59|336.59|334.59|336.27|334.27|13
1724248320000|2024-08-21 13:52:00|336.66|334.66|336.71|334.71|336.74|334.74|336.62|334.62|30
1724248330000|2024-08-21 13:52:10|336.73|334.73|336.71|334.71|336.82|334.82|336.71|334.71|21
1724248340000|2024-08-21 13:52:20|336.68|334.68|336.59|334.59|336.71|334.71|336.57|334.57|13
1724248350000|2024-08-21 13:52:30|336.52|334.52|336.49|334.49|336.52|334.52|336.49|334.49|2
1724248360000|2024-08-21 13:52:40|336.5|334.5|336.31|334.31|336.53|334.53|336.31|334.31|19
1724248370000|2024-08-21 13:52:50|336.3|334.3|336.33|334.33|336.35|334.35|336.27|334.27|21
1724248380000|2024-08-21 13:53:00|336.34|334.34|336.32|334.32|336.38|334.38|336.29|334.29|22
1724248390000|2024-08-21 13:53:10|336.33|334.33|336.31|334.31|336.34|334.34|336.27|334.27|11
1724248400000|2024-08-21 13:53:20|336.32|334.32|336.5|334.5|336.5|334.5|336.32|334.32|15
1724248410000|2024-08-21 13:53:30|336.42|334.42|336.27|334.27|336.42|334.42|336.27|334.27|18
1724248420000|2024-08-21 13:53:40|336.28|334.28|336.32|334.32|336.37|334.37|336.27|334.27|19
1724248430000|2024-08-21 13:53:50|336.34|334.34|336.39|334.39|336.45|334.45|336.34|334.34|20
1724248440000|2024-08-21 13:54:00|336.37|334.37|336.32|334.32|336.39|334.39|336.32|334.32|21
1724248450000|2024-08-21 13:54:10|336.31|334.31|336.33|334.33|336.33|334.33|336.28|334.28|21
1724248460000|2024-08-21 13:54:20|336.35|334.35|336.59|334.59|336.59|334.59|336.34|334.34|18
1724248470000|2024-08-21 13:54:30|336.61|334.61|336.65|334.65|336.65|334.65|336.58|334.58|22
1724248480000|2024-08-21 13:54:40|336.7|334.7|336.7|334.7|336.73|334.73|336.67|334.67|15
1724248490000|2024-08-21 13:54:50|336.71|334.71|336.72|334.72|336.76|334.76|336.7|334.7|16
1724248500000|2024-08-21 13:55:00|336.73|334.73|336.79|334.79|336.79|334.79|336.7|334.7|21
1724248510000|2024-08-21 13:55:10|336.8|334.8|337.01|335.01|337.01|335.01|336.79|334.79|17
1724248520000|2024-08-21 13:55:20|337.02|335.02|337.25|335.25|337.27|335.27|337|335|27
1724248530000|2024-08-21 13:55:30|337.24|335.24|337.23|335.23|337.28|335.28|337.2|335.2|21
1724248540000|2024-08-21 13:55:40|337.22|335.22|337.36|335.36|337.36|335.36|337.2|335.2|14
1724248550000|2024-08-21 13:55:50|337.35|335.35|337.44|335.44|337.47|335.47|337.27|335.27|11
1724248560000|2024-08-21 13:56:00|337.37|335.37|337.27|335.27|337.37|335.37|337.23|335.23|15
1724248570000|2024-08-21 13:56:10|337.26|335.26|337.27|335.27|337.28|335.28|337.23|335.23|6
1724248580000|2024-08-21 13:56:20|337.26|335.26|337.67|335.67|337.69|335.69|337.26|335.26|25
1724248590000|2024-08-21 13:56:30|337.68|335.68|337.7|335.7|337.73|335.73|337.67|335.67|18
1724248600000|2024-08-21 13:56:40|337.69|335.69|337.5|335.5|337.7|335.7|337.5|335.5|9
1724248610000|2024-08-21 13:56:50|337.51|335.51|337.51|335.51|337.55|335.55|337.48|335.48|23
1724248620000|2024-08-21 13:57:00|337.54|335.54|338.36|336.36|338.38|336.38|337.53|335.53|26
1724248630000|2024-08-21 13:57:10|338.38|336.38|338.99|336.99|338.99|336.99|338.37|336.37|22
1724248640000|2024-08-21 13:57:20|339.05|337.05|339.8|337.8|339.98|337.98|339.05|337.05|32
1724248650000|2024-08-21 13:57:30|339.87|337.87|340.48|338.48|340.48|338.48|339.87|337.87|32
1724248660000|2024-08-21 13:57:40|340.44|338.44|339.99|337.99|340.47|338.47|339.99|337.99|21
1724248670000|2024-08-21 13:57:50|339.81|337.81|339.66|337.66|339.84|337.84|339.63|337.63|31
1724248680000|2024-08-21 13:58:00|339.64|337.64|339.62|337.62|339.76|337.76|339.48|337.48|32
1724248690000|2024-08-21 13:58:10|339.63|337.63|339.77|337.77|339.77|337.77|339.6|337.6|8
1724248700000|2024-08-21 13:58:20|339.78|337.78|339.76|337.76|339.78|337.78|339.67|337.67|9
1724248710000|2024-08-21 13:58:30|339.74|337.74|339.52|337.52|339.76|337.76|339.52|337.52|29
1724248720000|2024-08-21 13:58:40|339.51|337.51|339.42|337.42|339.53|337.53|339.38|337.38|26
1724248730000|2024-08-21 13:58:50|339.38|337.38|339.38|337.38|339.46|337.46|339.35|337.35|27
1724248740000|2024-08-21 13:59:00|339.39|337.39|339.76|337.76|339.77|337.77|339.38|337.38|29
1724248750000|2024-08-21 13:59:10|339.77|337.77|339.92|337.92|339.97|337.97|339.76|337.76|8
1724248760000|2024-08-21 13:59:20|339.93|337.93|340.13|338.13|340.13|338.13|339.93|337.93|17
1724248770000|2024-08-21 13:59:30|340.35|338.35|340.86|338.86|340.87|338.87|340.35|338.35|24
1724248780000|2024-08-21 13:59:40|340.8|338.8|340.84|338.84|341.03|339.03|340.77|338.77|25
1724248790000|2024-08-21 13:59:50|340.81|338.81|340.81|338.81|340.9|338.9|340.76|338.76|25
1724248800000|2024-08-21 14:00:00|340.78|338.78|341.03|339.03|341.03|339.03|340.77|338.77|27
1724248810000|2024-08-21 14:00:10|341.02|339.02|341.47|339.47|341.47|339.47|341.02|339.02|19
1724248820000|2024-08-21 14:00:20|341.46|339.46|341.43|339.43|341.69|339.69|341.36|339.36|33
1724248830000|2024-08-21 14:00:30|341.42|339.42|341.1|339.1|341.57|339.57|341.1|339.1|31
1724248840000|2024-08-21 14:00:40|341.07|339.07|340.77|338.77|341.07|339.07|340.58|338.58|29
1724248850000|2024-08-21 14:00:50|340.73|338.73|340.73|338.73|340.77|338.77|340.53|338.53|27
1724248860000|2024-08-21 14:01:00|340.72|338.72|341.04|339.04|341.13|339.13|340.65|338.65|34
1724248870000|2024-08-21 14:01:10|341|339|340.45|338.45|341|339|340.44|338.44|33
1724248880000|2024-08-21 14:01:20|340.46|338.46|340.28|338.28|340.62|338.62|340.08|338.08|32
1724248890000|2024-08-21 14:01:30|340.25|338.25|340.24|338.24|340.28|338.28|340|338|29
1724248900000|2024-08-21 14:01:40|340.15|338.15|340.22|338.22|340.32|338.32|340.05|338.05|37
1724248910000|2024-08-21 14:01:50|340.2|338.2|340.09|338.09|340.25|338.25|340.05|338.05|28
1724248920000|2024-08-21 14:02:00|340.15|338.15|340.51|338.51|340.78|338.78|340.15|338.15|29
1724248930000|2024-08-21 14:02:10|340.52|338.52|340.9|338.9|340.9|338.9|340.43|338.43|32
1724248940000|2024-08-21 14:02:20|340.79|338.79|340.44|338.44|340.81|338.81|340.41|338.41|32
1724248950000|2024-08-21 14:02:30|340.5|338.5|340.7|338.7|340.8|338.8|340.49|338.49|31
1724248960000|2024-08-21 14:02:40|340.74|338.74|340.79|338.79|340.9|338.9|340.64|338.64|27
1724248970000|2024-08-21 14:02:50|340.68|338.68|340.8|338.8|340.82|338.82|340.57|338.57|26
1724248980000|2024-08-21 14:03:00|340.78|338.78|340.81|338.81|341.12|339.12|340.78|338.78|33
1724248990000|2024-08-21 14:03:10|340.74|338.74|340.82|338.82|340.94|338.94|340.57|338.57|28
1724249000000|2024-08-21 14:03:20|340.77|338.77|340.66|338.66|340.83|338.83|340.48|338.48|30
1724249010000|2024-08-21 14:03:30|340.69|338.69|340.58|338.58|340.8|338.8|340.57|338.57|21
1724249020000|2024-08-21 14:03:40|340.57|338.57|340.48|338.48|340.58|338.58|340.41|338.41|28
1724249030000|2024-08-21 14:03:50|340.49|338.49|340.54|338.54|340.55|338.55|340.38|338.38|25
1724249040000|2024-08-21 14:04:00|340.55|338.55|341.07|339.07|341.17|339.17|340.55|338.55|32
1724249050000|2024-08-21 14:04:10|341.05|339.05|340.94|338.94|341.08|339.08|340.88|338.88|15
1724249060000|2024-08-21 14:04:20|340.95|338.95|340.74|338.74|340.97|338.97|340.74|338.74|13
1724249070000|2024-08-21 14:04:30|340.78|338.78|340.79|338.79|340.9|338.9|340.77|338.77|28
1724249080000|2024-08-21 14:04:40|340.77|338.77|340.75|338.75|340.77|338.77|340.72|338.72|12
1724249090000|2024-08-21 14:04:50|340.74|338.74|340.42|338.42|340.74|338.74|340.42|338.42|16
1724249100000|2024-08-21 14:05:00|340.38|338.38|340.57|338.57|340.81|338.81|340.38|338.38|30
1724249110000|2024-08-21 14:05:10|340.54|338.54|340.32|338.32|340.59|338.59|340.25|338.25|30
1724249120000|2024-08-21 14:05:20|340.38|338.38|340.64|338.64|340.81|338.81|340.37|338.37|21
1724249130000|2024-08-21 14:05:30|340.62|338.62|340.77|338.77|340.8|338.8|340.59|338.59|25
1724249140000|2024-08-21 14:05:40|340.76|338.76|340.85|338.85|340.92|338.92|340.75|338.75|20
1724249150000|2024-08-21 14:05:50|340.84|338.84|341.14|339.14|341.14|339.14|340.82|338.82|27
1724249160000|2024-08-21 14:06:00|341.15|339.15|341.39|339.39|341.45|339.45|341.15|339.15|29
1724249170000|2024-08-21 14:06:10|341.38|339.38|341.56|339.56|341.62|339.62|341.27|339.27|27
1724249180000|2024-08-21 14:06:20|341.52|339.52|341.49|339.49|341.58|339.58|341.37|339.37|26
1724249190000|2024-08-21 14:06:30|341.46|339.46|341.35|339.35|341.48|339.48|341.35|339.35|24
1724249200000|2024-08-21 14:06:40|341.42|339.42|341.48|339.48|341.48|339.48|341.42|339.42|3
1724249210000|2024-08-21 14:06:50|341.44|339.44|341.15|339.15|341.44|339.44|341.15|339.15|16
1724249220000|2024-08-21 14:07:00|341.14|339.14|341.27|339.27|341.27|339.27|340.9|338.9|26
1724249230000|2024-08-21 14:07:10|341.28|339.28|341.15|339.15|341.3|339.3|341.12|339.12|26
1724249240000|2024-08-21 14:07:20|341.14|339.14|341.09|339.09|341.14|339.14|340.88|338.88|26
1724249250000|2024-08-21 14:07:30|341.1|339.1|341.01|339.01|341.1|339.1|340.98|338.98|24
1724249260000|2024-08-21 14:07:40|340.99|338.99|340.95|338.95|341.02|339.02|340.93|338.93|24
1724249270000|2024-08-21 14:07:50|340.96|338.96|341.06|339.06|341.08|339.08|340.91|338.91|27
1724249280000|2024-08-21 14:08:00|341.1|339.1|341.42|339.42|341.42|339.42|341.1|339.1|15
1724249290000|2024-08-21 14:08:10|341.45|339.45|341.16|339.16|341.45|339.45|341.16|339.16|23
1724249300000|2024-08-21 14:08:20|341.17|339.17|341.43|339.43|341.49|339.49|341.17|339.17|30
1724249310000|2024-08-21 14:08:30|341.42|339.42|341.42|339.42|341.46|339.46|341.33|339.33|22
1724249320000|2024-08-21 14:08:40|341.41|339.41|341.52|339.52|341.59|339.59|341.4|339.4|26
1724249330000|2024-08-21 14:08:50|341.54|339.54|341.42|339.42|341.54|339.54|341.4|339.4|21
1724249340000|2024-08-21 14:09:00|341.41|339.41|341.52|339.52|341.52|339.52|341.4|339.4|23
1724249350000|2024-08-21 14:09:10|341.5|339.5|341.41|339.41|341.54|339.54|341.34|339.34|26
1724249360000|2024-08-21 14:09:20|341.39|339.39|341.43|339.43|341.45|339.45|341.28|339.28|24
1724249370000|2024-08-21 14:09:30|341.41|339.41|341.4|339.4|341.48|339.48|341.39|339.39|23
1724249380000|2024-08-21 14:09:40|341.39|339.39|341.47|339.47|341.52|339.52|341.34|339.34|27
1724249390000|2024-08-21 14:09:50|341.46|339.46|341.41|339.41|341.55|339.55|341.39|339.39|24
1724249400000|2024-08-21 14:10:00|341.42|339.42|341.64|339.64|341.66|339.66|341.42|339.42|24
1724249410000|2024-08-21 14:10:10|341.63|339.63|342|340|342|340|341.63|339.63|15
1724249420000|2024-08-21 14:10:20|342.02|340.02|342.01|340.01|342.05|340.05|341.93|339.93|20
1724249430000|2024-08-21 14:10:30|341.98|339.98|341.79|339.79|341.98|339.98|341.75|339.75|20
1724249440000|2024-08-21 14:10:40|341.77|339.77|341.63|339.63|341.79|339.79|341.56|339.56|23
1724249450000|2024-08-21 14:10:50|341.66|339.66|341.88|339.88|342.01|340.01|341.66|339.66|20
1724249460000|2024-08-21 14:11:00|341.87|339.87|341.88|339.88|341.88|339.88|341.55|339.55|26
1724249470000|2024-08-21 14:11:10|341.87|339.87|341.87|339.87|341.96|339.96|341.81|339.81|28
1724249480000|2024-08-21 14:11:20|341.86|339.86|341.81|339.81|341.91|339.91|341.7|339.7|19
1724249490000|2024-08-21 14:11:30|341.82|339.82|341.95|339.95|342.06|340.06|341.82|339.82|30
1724249500000|2024-08-21 14:11:40|341.96|339.96|341.93|339.93|341.98|339.98|341.86|339.86|29
1724249510000|2024-08-21 14:11:50|341.94|339.94|342.03|340.03|342.21|340.21|341.93|339.93|21
1724249520000|2024-08-21 14:12:00|342.02|340.02|341.7|339.7|342.02|340.02|341.7|339.7|29
1724249530000|2024-08-21 14:12:10|341.6|339.6|341.57|339.57|341.75|339.75|341.42|339.42|26
1724249540000|2024-08-21 14:12:20|341.54|339.54|341.39|339.39|341.55|339.55|341.33|339.33|24
1724249550000|2024-08-21 14:12:30|341.38|339.38|341.55|339.55|341.55|339.55|341.33|339.33|26
1724249560000|2024-08-21 14:12:40|341.53|339.53|341.41|339.41|341.56|339.56|341.41|339.41|19
1724249570000|2024-08-21 14:12:50|341.36|339.36|341.36|339.36|341.45|339.45|341.33|339.33|19
1724249580000|2024-08-21 14:13:00|341.31|339.31|341.11|339.11|341.31|339.31|341.11|339.11|13
1724249590000|2024-08-21 14:13:10|341.06|339.06|340.82|338.82|341.09|339.09|340.82|338.82|25
1724249600000|2024-08-21 14:13:20|340.8|338.8|340.92|338.92|340.95|338.95|340.71|338.71|28
1724249610000|2024-08-21 14:13:30|340.94|338.94|341.04|339.04|341.07|339.07|340.87|338.87|26
1724249620000|2024-08-21 14:13:40|341.03|339.03|340.78|338.78|341.03|339.03|340.78|338.78|21
1724249630000|2024-08-21 14:13:50|340.76|338.76|340.55|338.55|340.76|338.76|340.42|338.42|24
1724249640000|2024-08-21 14:14:00|340.56|338.56|339.85|337.85|340.65|338.65|339.85|337.85|33
1724249650000|2024-08-21 14:14:10|339.84|337.84|339.58|337.58|339.85|337.85|339.58|337.58|18
1724249660000|2024-08-21 14:14:20|339.44|337.44|338.98|336.98|339.44|337.44|338.85|336.85|32
1724249670000|2024-08-21 14:14:30|339.06|337.06|338.61|336.61|339.1|337.1|338.61|336.61|32
1724249680000|2024-08-21 14:14:40|338.62|336.62|338.56|336.56|338.73|336.73|338.28|336.28|31
1724249690000|2024-08-21 14:14:50|338.53|336.53|338.74|336.74|338.84|336.84|338.39|336.39|31
1724249700000|2024-08-21 14:15:00|338.79|336.79|339.23|337.23|339.39|337.39|338.68|336.68|36
1724249710000|2024-08-21 14:15:10|339.31|337.31|339.47|337.47|339.49|337.49|339.19|337.19|34
1724249720000|2024-08-21 14:15:20|339.49|337.49|339.36|337.36|339.62|337.62|339.36|337.36|29
1724249730000|2024-08-21 14:15:30|339.39|337.39|339.82|337.82|339.85|337.85|339.36|337.36|23
1724249740000|2024-08-21 14:15:40|339.83|337.83|339.63|337.63|339.9|337.9|339.56|337.56|35
1724249750000|2024-08-21 14:15:50|339.71|337.71|339.37|337.37|339.71|337.71|339.37|337.37|31
1724249760000|2024-08-21 14:16:00|339.38|337.38|339.06|337.06|339.41|337.41|339.06|337.06|29
1724249770000|2024-08-21 14:16:10|339.04|337.04|338.36|336.36|339.11|337.11|338.36|336.36|35
1724249780000|2024-08-21 14:16:20|338.35|336.35|337.94|335.94|338.42|336.42|337.92|335.92|32
1724249790000|2024-08-21 14:16:30|337.99|335.99|338.01|336.01|338.13|336.13|337.99|335.99|31
1724249800000|2024-08-21 14:16:40|337.92|335.92|337.68|335.68|337.93|335.93|337.58|335.58|35
1724249810000|2024-08-21 14:16:50|337.69|335.69|337.89|335.89|337.98|335.98|337.69|335.69|32
1724249820000|2024-08-21 14:17:00|337.85|335.85|338.38|336.38|338.41|336.41|337.82|335.82|27
1724249830000|2024-08-21 14:17:10|338.33|336.33|338.18|336.18|338.47|336.47|338.12|336.12|33
1724249840000|2024-08-21 14:17:20|338.26|336.26|338.24|336.24|338.37|336.37|338.13|336.13|34
1724249850000|2024-08-21 14:17:30|338.31|336.31|338.39|336.39|338.55|336.55|338.31|336.31|29
1724249860000|2024-08-21 14:17:40|338.3|336.3|338.33|336.33|338.49|336.49|338.29|336.29|30
1724249870000|2024-08-21 14:17:50|338.31|336.31|338.52|336.52|338.59|336.59|338.3|336.3|23
1724249880000|2024-08-21 14:18:00|338.51|336.51|338.46|336.46|338.51|336.51|338.25|336.25|29
1724249890000|2024-08-21 14:18:10|338.47|336.47|337.97|335.97|338.57|336.57|337.97|335.97|34
1724249900000|2024-08-21 14:18:20|337.98|335.98|338.02|336.02|338.15|336.15|337.94|335.94|27
1724249910000|2024-08-21 14:18:30|337.99|335.99|338.24|336.24|338.27|336.27|337.88|335.88|32
1724249920000|2024-08-21 14:18:40|338.22|336.22|338.64|336.64|338.65|336.65|338.22|336.22|20
1724249930000|2024-08-21 14:18:50|338.69|336.69|338.79|336.79|338.83|336.83|338.69|336.69|21
1724249940000|2024-08-21 14:19:00|338.8|336.8|339.14|337.14|339.14|337.14|338.72|336.72|31
1724249950000|2024-08-21 14:19:10|339.13|337.13|339.12|337.12|339.16|337.16|339|337|17
1724249960000|2024-08-21 14:19:20|339.17|337.17|339|337|339.29|337.29|339|337|26
1724249970000|2024-08-21 14:19:30|339.07|337.07|339.32|337.32|339.42|337.42|339.07|337.07|25
1724249980000|2024-08-21 14:19:40|339.31|337.31|339.5|337.5|339.55|337.55|339.31|337.31|29
1724249990000|2024-08-21 14:19:50|339.48|337.48|339.2|337.2|339.48|337.48|339.15|337.15|25
1724250000000|2024-08-21 14:20:00|339.19|337.19|339.36|337.36|339.36|337.36|339.08|337.08|25
1724250010000|2024-08-21 14:20:10|339.39|337.39|339.6|337.6|339.6|337.6|339.39|337.39|27
1724250020000|2024-08-21 14:20:20|339.59|337.59|339.67|337.67|339.67|337.67|339.52|337.52|31
1724250030000|2024-08-21 14:20:30|339.69|337.69|340.17|338.17|340.17|338.17|339.69|337.69|25
1724250040000|2024-08-21 14:20:40|340.2|338.2|340.19|338.19|340.2|338.2|339.93|337.93|29
1724250050000|2024-08-21 14:20:50|340.2|338.2|340.23|338.23|340.43|338.43|340.09|338.09|29
1724250060000|2024-08-21 14:21:00|340.24|338.24|340.62|338.62|340.62|338.62|340.24|338.24|32
1724250070000|2024-08-21 14:21:10|340.7|338.7|341.09|339.09|341.11|339.11|340.7|338.7|30
1724250080000|2024-08-21 14:21:20|341.04|339.04|340.95|338.95|341.13|339.13|340.95|338.95|24
1724250090000|2024-08-21 14:21:30|340.94|338.94|340.63|338.63|340.94|338.94|340.45|338.45|22
1724250100000|2024-08-21 14:21:40|340.62|338.62|340.62|338.62|340.66|338.66|340.5|338.5|30
1724250110000|2024-08-21 14:21:50|340.61|338.61|340.59|338.59|340.61|338.61|340.48|338.48|25
1724250120000|2024-08-21 14:22:00|340.57|338.57|340.63|338.63|340.82|338.82|340.53|338.53|25
1724250130000|2024-08-21 14:22:10|340.64|338.64|340.53|338.53|340.74|338.74|340.53|338.53|27
1724250140000|2024-08-21 14:22:20|340.55|338.55|340.71|338.71|340.71|338.71|340.53|338.53|22
1724250150000|2024-08-21 14:22:30|340.79|338.79|340.71|338.71|340.93|338.93|340.71|338.71|24
1724250160000|2024-08-21 14:22:40|340.66|338.66|340.64|338.64|340.66|338.66|340.59|338.59|17
1724250170000|2024-08-21 14:22:50|340.67|338.67|340.62|338.62|340.68|338.68|340.61|338.61|21
1724250180000|2024-08-21 14:23:00|340.52|338.52|340.68|338.68|340.77|338.77|340.52|338.52|28
1724250190000|2024-08-21 14:23:10|340.72|338.72|340.37|338.37|340.72|338.72|340.3|338.3|21
1724250200000|2024-08-21 14:23:20|340.38|338.38|340.46|338.46|340.58|338.58|340.38|338.38|25
1724250210000|2024-08-21 14:23:30|340.47|338.47|340.56|338.56|340.59|338.59|340.43|338.43|21
1724250220000|2024-08-21 14:23:40|340.55|338.55|340.81|338.81|340.88|338.88|340.54|338.54|29
1724250230000|2024-08-21 14:23:50|340.75|338.75|340.75|338.75|340.82|338.82|340.72|338.72|19
1724250240000|2024-08-21 14:24:00|340.74|338.74|340.76|338.76|341.03|339.03|340.73|338.73|26
1724250250000|2024-08-21 14:24:10|340.67|338.67|340.52|338.52|340.73|338.73|340.5|338.5|24
1724250260000|2024-08-21 14:24:20|340.49|338.49|340.56|338.56|340.57|338.57|340.42|338.42|22
1724250270000|2024-08-21 14:24:30|340.57|338.57|340.7|338.7|340.71|338.71|340.53|338.53|27
1724250280000|2024-08-21 14:24:40|340.69|338.69|340.73|338.73|340.74|338.74|340.68|338.68|12
1724250290000|2024-08-21 14:24:50|340.72|338.72|340.69|338.69|340.87|338.87|340.69|338.69|27
1724250300000|2024-08-21 14:25:00|340.68|338.68|340.7|338.7|340.74|338.74|340.68|338.68|6
1724250310000|2024-08-21 14:25:10|340.68|338.68|340.68|338.68|340.68|338.68|340.61|338.61|12
1724250320000|2024-08-21 14:25:20|340.69|338.69|340.68|338.68|340.69|338.69|340.68|338.68|2
1724250330000|2024-08-21 14:25:30|340.65|338.65|340.68|338.68|340.68|338.68|340.64|338.64|3
1724250340000|2024-08-21 14:25:40|340.69|338.69|340.63|338.63|340.7|338.7|340.61|338.61|14
1724250350000|2024-08-21 14:25:50|340.68|338.68|340.32|338.32|340.68|338.68|340.32|338.32|19
1724250360000|2024-08-21 14:26:00|340.29|338.29|340.32|338.32|340.32|338.32|340.29|338.29|4
1724250370000|2024-08-21 14:26:10|340.31|338.31|340.32|338.32|340.32|338.32|340.31|338.31|2
1724250380000|2024-08-21 14:26:20|340.29|338.29|340.51|338.51|340.53|338.53|340.28|338.28|16
1724250390000|2024-08-21 14:26:30|340.5|338.5|340.78|338.78|340.84|338.84|340.5|338.5|27
1724250400000|2024-08-21 14:26:40|340.79|338.79|340.76|338.76|340.81|338.81|340.76|338.76|16
1724250430000|2024-08-21 14:27:10|340.78|338.78|340.76|338.76|340.81|338.81|340.76|338.76|8
1724250440000|2024-08-21 14:27:20|340.75|338.75|340.71|338.71|340.75|338.75|340.71|338.71|5
1724250450000|2024-08-21 14:27:30|340.76|338.76|340.38|338.38|340.79|338.79|340.38|338.38|19
1724250460000|2024-08-21 14:27:40|340.39|338.39|340.33|338.33|340.41|338.41|340.32|338.32|12
1724250470000|2024-08-21 14:27:50|340.37|338.37|340.44|338.44|340.46|338.46|340.32|338.32|13
1724250480000|2024-08-21 14:28:00|340.43|338.43|340.56|338.56|340.56|338.56|340.41|338.41|21
1724250490000|2024-08-21 14:28:10|340.57|338.57|340.59|338.59|340.61|338.61|340.54|338.54|9
1724250500000|2024-08-21 14:28:20|340.61|338.61|340.69|338.69|340.72|338.72|340.61|338.61|15
1724250510000|2024-08-21 14:28:30|340.68|338.68|340.66|338.66|340.7|338.7|340.64|338.64|24
1724250520000|2024-08-21 14:28:40|340.7|338.7|340.63|338.63|340.72|338.72|340.62|338.62|18
1724250530000|2024-08-21 14:28:50|340.64|338.64|340.61|338.61|340.69|338.69|340.6|338.6|16
1724250540000|2024-08-21 14:29:00|340.6|338.6|340.57|338.57|340.6|338.6|340.55|338.55|10
1724250550000|2024-08-21 14:29:10|340.56|338.56|340.56|338.56|340.59|338.59|340.55|338.55|5
1724250560000|2024-08-21 14:29:20|340.55|338.55|340.59|338.59|340.59|338.59|340.52|338.52|6
1724250570000|2024-08-21 14:29:30|340.57|338.57|340.59|338.59|340.59|338.59|340.52|338.52|9
1724250580000|2024-08-21 14:29:40|340.56|338.56|340.6|338.6|340.62|338.62|340.54|338.54|11
1724250590000|2024-08-21 14:29:50|340.59|338.59|340.59|338.59|340.59|338.59|340.59|338.59|1
1724250600000|2024-08-21 14:30:00|340.62|338.62|340.51|338.51|340.62|338.62|340.51|338.51|12
1724250610000|2024-08-21 14:30:10|340.54|338.54|340.59|338.59|340.59|338.59|340.54|338.54|9
1724250620000|2024-08-21 14:30:20|340.57|338.57|340.28|338.28|340.59|338.59|340.25|338.25|18
1724250630000|2024-08-21 14:30:30|340.29|338.29|340.52|338.52|340.55|338.55|340.29|338.29|20
1724250640000|2024-08-21 14:30:40|340.54|338.54|340.63|338.63|340.65|338.65|340.48|338.48|23
1724250650000|2024-08-21 14:30:50|340.62|338.62|340.63|338.63|340.74|338.74|340.62|338.62|21
1724250660000|2024-08-21 14:31:00|340.62|338.62|340.44|338.44|340.62|338.62|340.44|338.44|14
1724250670000|2024-08-21 14:31:10|340.43|338.43|340.45|338.45|340.45|338.45|340.38|338.38|11
1724250680000|2024-08-21 14:31:20|340.36|338.36|340.61|338.61|340.61|338.61|340.36|338.36|25
1724250690000|2024-08-21 14:31:30|340.62|338.62|340.83|338.83|340.88|338.88|340.62|338.62|24
1724250700000|2024-08-21 14:31:40|340.89|338.89|341.05|339.05|341.11|339.11|340.85|338.85|24
1724250710000|2024-08-21 14:31:50|341.06|339.06|341.31|339.31|341.36|339.36|341.06|339.06|27
1724250720000|2024-08-21 14:32:00|341.28|339.28|341.67|339.67|341.67|339.67|341.25|339.25|21
1724250730000|2024-08-21 14:32:10|341.68|339.68|341.45|339.45|341.78|339.78|341.45|339.45|23
1724250740000|2024-08-21 14:32:20|341.42|339.42|340.67|338.67|341.42|339.42|340.64|338.64|29
1724250750000|2024-08-21 14:32:30|340.65|338.65|340.73|338.73|340.73|338.73|340.58|338.58|29
1724250760000|2024-08-21 14:32:40|340.72|338.72|340.59|338.59|340.75|338.75|340.59|338.59|30
1724250770000|2024-08-21 14:32:50|340.53|338.53|340.72|338.72|340.73|338.73|340.51|338.51|28
1724250780000|2024-08-21 14:33:00|340.69|338.69|340.15|338.15|340.74|338.74|340.13|338.13|30
1724250790000|2024-08-21 14:33:10|340.14|338.14|340.36|338.36|340.36|338.36|340.13|338.13|24
1724250800000|2024-08-21 14:33:20|340.38|338.38|340.53|338.53|340.61|338.61|340.38|338.38|31
1724250810000|2024-08-21 14:33:30|340.54|338.54|340.31|338.31|340.54|338.54|340.3|338.3|14
1724250820000|2024-08-21 14:33:40|340.3|338.3|340.34|338.34|340.41|338.41|340.3|338.3|17
1724250830000|2024-08-21 14:33:50|340.33|338.33|340.42|338.42|340.42|338.42|340.31|338.31|21
1724250840000|2024-08-21 14:34:00|340.45|338.45|340.66|338.66|340.78|338.78|340.45|338.45|23
1724250850000|2024-08-21 14:34:10|340.57|338.57|340.67|338.67|340.67|338.67|340.46|338.46|26
1724250860000|2024-08-21 14:34:20|340.65|338.65|340.85|338.85|340.88|338.88|340.65|338.65|19
1724250870000|2024-08-21 14:34:30|340.84|338.84|340.77|338.77|340.85|338.85|340.77|338.77|17
1724250880000|2024-08-21 14:34:40|340.78|338.78|340.93|338.93|340.93|338.93|340.66|338.66|22
1724250890000|2024-08-21 14:34:50|340.96|338.96|340.97|338.97|341.02|339.02|340.94|338.94|20
1724250900000|2024-08-21 14:35:00|340.96|338.96|340.77|338.77|340.96|338.96|340.76|338.76|26
1724250910000|2024-08-21 14:35:10|340.78|338.78|340.6|338.6|340.78|338.78|340.59|338.59|13
1724250920000|2024-08-21 14:35:20|340.57|338.57|340.63|338.63|340.63|338.63|340.5|338.5|22
1724250930000|2024-08-21 14:35:30|340.69|338.69|340.57|338.57|340.69|338.69|340.53|338.53|24
1724250940000|2024-08-21 14:35:40|340.55|338.55|340.47|338.47|340.57|338.57|340.47|338.47|16
1724250950000|2024-08-21 14:35:50|340.46|338.46|340.42|338.42|340.46|338.46|340.37|338.37|15
1724250960000|2024-08-21 14:36:00|340.43|338.43|340.47|338.47|340.48|338.48|340.38|338.38|28
1724250970000|2024-08-21 14:36:10|340.5|338.5|340.42|338.42|340.75|338.75|340.42|338.42|31
1724250980000|2024-08-21 14:36:20|340.43|338.43|341.02|339.02|341.02|339.02|340.43|338.43|27
1724250990000|2024-08-21 14:36:30|341|339|340.8|338.8|341.01|339.01|340.76|338.76|34
1724251000000|2024-08-21 14:36:40|340.81|338.81|341.29|339.29|341.39|339.39|340.81|338.81|34
1724251010000|2024-08-21 14:36:50|341.37|339.37|341.59|339.59|341.59|339.59|341.37|339.37|21
1724251020000|2024-08-21 14:37:00|341.58|339.58|341.62|339.62|341.62|339.62|341.39|339.39|32
1724251030000|2024-08-21 14:37:10|341.64|339.64|341.72|339.72|341.81|339.81|341.6|339.6|31
1724251040000|2024-08-21 14:37:20|341.7|339.7|341.43|339.43|341.74|339.74|341.41|339.41|26
1724251050000|2024-08-21 14:37:30|341.45|339.45|341.45|339.45|341.46|339.46|341.4|339.4|18
1724251060000|2024-08-21 14:37:40|341.42|339.42|341.59|339.59|341.63|339.63|341.41|339.41|32
1724251070000|2024-08-21 14:37:50|341.64|339.64|341.43|339.43|341.64|339.64|341.43|339.43|27
1724251080000|2024-08-21 14:38:00|341.44|339.44|341.49|339.49|341.51|339.51|341.38|339.38|26
1724251090000|2024-08-21 14:38:10|341.47|339.47|341.44|339.44|341.59|339.59|341.34|339.34|29
1724251100000|2024-08-21 14:38:20|341.45|339.45|341.36|339.36|341.49|339.49|341.36|339.36|29
1724251110000|2024-08-21 14:38:30|341.35|339.35|341.43|339.43|341.47|339.47|341.33|339.33|18
1724251120000|2024-08-21 14:38:40|341.42|339.42|341.37|339.37|341.47|339.47|341.32|339.32|26
1724251130000|2024-08-21 14:38:50|341.36|339.36|341.41|339.41|341.47|339.47|341.33|339.33|20
1724251140000|2024-08-21 14:39:00|341.39|339.39|341.41|339.41|341.45|339.45|341.33|339.33|19
1724251150000|2024-08-21 14:39:10|341.42|339.42|341.26|339.26|341.42|339.42|341.2|339.2|24
1724251160000|2024-08-21 14:39:20|341.28|339.28|341.28|339.28|341.31|339.31|341.21|339.21|23
1724251170000|2024-08-21 14:39:30|341.32|339.32|341.38|339.38|341.42|339.42|341.27|339.27|21
1724251180000|2024-08-21 14:39:40|341.4|339.4|341.45|339.45|341.5|339.5|341.38|339.38|17
1724251190000|2024-08-21 14:39:50|341.47|339.47|341.69|339.69|341.69|339.69|341.39|339.39|24
1724251200000|2024-08-21 14:40:00|341.67|339.67|341.6|339.6|341.75|339.75|341.6|339.6|18
1724251210000|2024-08-21 14:40:10|341.59|339.59|341.52|339.52|341.6|339.6|341.5|339.5|19
1724251220000|2024-08-21 14:40:20|341.53|339.53|341.73|339.73|341.73|339.73|341.51|339.51|28
1724251230000|2024-08-21 14:40:30|341.72|339.72|341.82|339.82|341.91|339.91|341.72|339.72|29
1724251240000|2024-08-21 14:40:40|341.8|339.8|341.55|339.55|341.82|339.82|341.55|339.55|30
1724251250000|2024-08-21 14:40:50|341.51|339.51|341.49|339.49|341.64|339.64|341.48|339.48|22
1724251260000|2024-08-21 14:41:00|341.47|339.47|341.7|339.7|341.74|339.74|341.44|339.44|25
1724251270000|2024-08-21 14:41:10|341.68|339.68|341.7|339.7|341.71|339.71|341.66|339.66|10
1724251280000|2024-08-21 14:41:20|341.71|339.71|341.8|339.8|341.85|339.85|341.71|339.71|16
1724251290000|2024-08-21 14:41:30|341.84|339.84|341.74|339.74|341.85|339.85|341.73|339.73|10
1724251300000|2024-08-21 14:41:40|341.73|339.73|341.82|339.82|341.88|339.88|341.66|339.66|20
1724251310000|2024-08-21 14:41:50|341.83|339.83|341.92|339.92|341.92|339.92|341.83|339.83|11
1724251320000|2024-08-21 14:42:00|341.9|339.9|341.91|339.91|341.91|339.91|341.8|339.8|25
1724251330000|2024-08-21 14:42:10|341.9|339.9|341.97|339.97|342.02|340.02|341.88|339.88|24
1724251340000|2024-08-21 14:42:20|341.98|339.98|341.96|339.96|342.01|340.01|341.93|339.93|13
1724251350000|2024-08-21 14:42:30|341.97|339.97|341.98|339.98|342|340|341.95|339.95|15
1724251360000|2024-08-21 14:42:40|341.99|339.99|342.06|340.06|342.06|340.06|341.98|339.98|8
1724251370000|2024-08-21 14:42:50|342.04|340.04|342.06|340.06|342.06|340.06|342.04|340.04|2
1724251380000|2024-08-21 14:43:00|342.05|340.05|342.02|340.02|342.06|340.06|341.98|339.98|8
1724251390000|2024-08-21 14:43:10|342|340|341.95|339.95|342.01|340.01|341.95|339.95|16
1724251400000|2024-08-21 14:43:20|341.88|339.88|341.87|339.87|341.91|339.91|341.87|339.87|14
1724251410000|2024-08-21 14:43:30|341.89|339.89|341.93|339.93|341.93|339.93|341.89|339.89|5
1724251420000|2024-08-21 14:43:40|341.91|339.91|341.94|339.94|341.95|339.95|341.91|339.91|5
1724251430000|2024-08-21 14:43:50|341.95|339.95|341.91|339.91|341.95|339.95|341.91|339.91|7
1724251440000|2024-08-21 14:44:00|341.87|339.87|341.89|339.89|341.91|339.91|341.87|339.87|8
1724251450000|2024-08-21 14:44:10|341.9|339.9|341.75|339.75|341.91|339.91|341.74|339.74|11
1724251460000|2024-08-21 14:44:20|341.77|339.77|341.7|339.7|341.82|339.82|341.69|339.69|16
1724251470000|2024-08-21 14:44:30|341.72|339.72|341.67|339.67|341.72|339.72|341.63|339.63|23
1724251480000|2024-08-21 14:44:40|341.66|339.66|341.56|339.56|341.68|339.68|341.55|339.55|19
1724251490000|2024-08-21 14:44:50|341.55|339.55|341.56|339.56|341.56|339.56|341.55|339.55|2
1724251540000|2024-08-21 14:45:40|341.55|339.55|341.46|339.46|341.55|339.55|341.46|339.46|15
1724251550000|2024-08-21 14:45:50|341.45|339.45|341.46|339.46|341.46|339.46|341.43|339.43|10
1724251560000|2024-08-21 14:46:00|341.45|339.45|341.41|339.41|341.45|339.45|341.39|339.39|20
1724251570000|2024-08-21 14:46:10|341.4|339.4|341.46|339.46|341.46|339.46|341.4|339.4|14
1724251600000|2024-08-21 14:46:40|341.45|339.45|341.44|339.44|341.46|339.46|341.44|339.44|3
1724251610000|2024-08-21 14:46:50|341.45|339.45|341.46|339.46|341.46|339.46|341.43|339.43|7
1724251620000|2024-08-21 14:47:00|341.45|339.45|341.4|339.4|341.46|339.46|341.4|339.4|7
1724251630000|2024-08-21 14:47:10|341.39|339.39|341.25|339.25|341.39|339.39|341.22|339.22|16
1724251640000|2024-08-21 14:47:20|341.24|339.24|341.25|339.25|341.25|339.25|341.24|339.24|10
1724251650000|2024-08-21 14:47:30|341.24|339.24|341.24|339.24|341.25|339.25|341.24|339.24|5
1724251660000|2024-08-21 14:47:40|341.22|339.22|341.2|339.2|341.24|339.24|341.19|339.19|14
1724251670000|2024-08-21 14:47:50|341.19|339.19|341.16|339.16|341.23|339.23|341.16|339.16|20
1724251680000|2024-08-21 14:48:00|341.17|339.17|341.07|339.07|341.21|339.21|341.07|339.07|25
1724251690000|2024-08-21 14:48:10|341.08|339.08|341.13|339.13|341.13|339.13|341.08|339.08|10
1724251700000|2024-08-21 14:48:20|341.12|339.12|341.02|339.02|341.12|339.12|340.95|338.95|14
1724251710000|2024-08-21 14:48:30|341.01|339.01|341.02|339.02|341.02|339.02|341|339|3
1724251720000|2024-08-21 14:48:40|341.01|339.01|341.02|339.02|341.02|339.02|341|339|3
1724251730000|2024-08-21 14:48:50|341.01|339.01|340.45|338.45|341.02|339.02|340.41|338.41|8
1724251740000|2024-08-21 14:49:00|340.43|338.43|340.45|338.45|340.45|338.45|340.41|338.41|8
1724251750000|2024-08-21 14:49:10|340.43|338.43|340.37|338.37|340.43|338.43|340.3|338.3|12
1724251760000|2024-08-21 14:49:20|340.38|338.38|340.14|338.14|340.45|338.45|340.09|338.09|21
1724251770000|2024-08-21 14:49:30|340.13|338.13|339.91|337.91|340.13|338.13|339.87|337.87|21
1724251780000|2024-08-21 14:49:40|339.9|337.9|340|338|340|338|339.83|337.83|21
1724251790000|2024-08-21 14:49:50|340.01|338.01|340.22|338.22|340.32|338.32|340.01|338.01|20
1724251800000|2024-08-21 14:50:00|340.2|338.2|340.23|338.23|340.27|338.27|340.15|338.15|28
1724251810000|2024-08-21 14:50:10|340.25|338.25|339.92|337.92|340.28|338.28|339.9|337.9|26
1724251820000|2024-08-21 14:50:20|339.96|337.96|340.04|338.04|340.1|338.1|339.93|337.93|26
1724251830000|2024-08-21 14:50:30|339.99|337.99|340.14|338.14|340.16|338.16|339.98|337.98|20
1724251840000|2024-08-21 14:50:40|340.11|338.11|339.91|337.91|340.11|338.11|339.9|337.9|23
1724251850000|2024-08-21 14:50:50|339.9|337.9|339.84|337.84|339.9|337.9|339.8|337.8|16
1724251860000|2024-08-21 14:51:00|339.82|337.82|339.64|337.64|339.82|337.82|339.39|337.39|24
1724251870000|2024-08-21 14:51:10|339.6|337.6|339.68|337.68|339.72|337.72|339.57|337.57|27
1724251880000|2024-08-21 14:51:20|339.71|337.71|339.93|337.93|340|338|339.69|337.69|24
1724251890000|2024-08-21 14:51:30|339.91|337.91|339.74|337.74|339.91|337.91|339.7|337.7|24
1724251900000|2024-08-21 14:51:40|339.73|337.73|339.7|337.7|339.74|337.74|339.63|337.63|21
1724251910000|2024-08-21 14:51:50|339.71|337.71|339.76|337.76|339.78|337.78|339.65|337.65|32
1724251920000|2024-08-21 14:52:00|339.77|337.77|339.57|337.57|339.77|337.77|339.51|337.51|29
1724251930000|2024-08-21 14:52:10|339.61|337.61|339.23|337.23|339.61|337.61|339.21|337.21|30
1724251940000|2024-08-21 14:52:20|339.25|337.25|339.09|337.09|339.25|337.25|338.88|336.88|34
1724251950000|2024-08-21 14:52:30|339.08|337.08|339.29|337.29|339.39|337.39|339.07|337.07|31
1724251960000|2024-08-21 14:52:40|339.3|337.3|339.18|337.18|339.32|337.32|339.18|337.18|20
1724251970000|2024-08-21 14:52:50|339.15|337.15|339.32|337.32|339.32|337.32|339.15|337.15|26
1724251980000|2024-08-21 14:53:00|339.31|337.31|339.47|337.47|339.49|337.49|339.28|337.28|26
1724251990000|2024-08-21 14:53:10|339.44|337.44|339.55|337.55|339.55|337.55|339.28|337.28|25
1724252000000|2024-08-21 14:53:20|339.54|337.54|339.52|337.52|339.57|337.57|339.39|337.39|32
1724252010000|2024-08-21 14:53:30|339.48|337.48|339.57|337.57|339.58|337.58|339.31|337.31|28
1724252020000|2024-08-21 14:53:40|339.55|337.55|339.38|337.38|339.55|337.55|339.33|337.33|25
1724252030000|2024-08-21 14:53:50|339.4|337.4|339.41|337.41|339.44|337.44|339.33|337.33|19
1724252040000|2024-08-21 14:54:00|339.38|337.38|339.41|337.41|339.47|337.47|339.31|337.31|25
1724252050000|2024-08-21 14:54:10|339.4|337.4|338.96|336.96|339.4|337.4|338.94|336.94|27
1724252060000|2024-08-21 14:54:20|338.99|336.99|338.92|336.92|339.02|337.02|338.87|336.87|30
1724252070000|2024-08-21 14:54:30|338.91|336.91|338.86|336.86|339|337|338.84|336.84|25
1724252080000|2024-08-21 14:54:40|338.85|336.85|339.11|337.11|339.22|337.22|338.85|336.85|20
1724252090000|2024-08-21 14:54:50|339.1|337.1|339.05|337.05|339.13|337.13|339.05|337.05|27
1724252100000|2024-08-21 14:55:00|339.07|337.07|339.14|337.14|339.14|337.14|339.01|337.01|30
1724252110000|2024-08-21 14:55:10|339.15|337.15|339.12|337.12|339.15|337.15|339.02|337.02|31
1724252120000|2024-08-21 14:55:20|339.13|337.13|339.08|337.08|339.21|337.21|339.08|337.08|22
1724252130000|2024-08-21 14:55:30|339.04|337.04|339.01|337.01|339.15|337.15|338.99|336.99|27
1724252140000|2024-08-21 14:55:40|339|337|339.09|337.09|339.13|337.13|339|337|19
1724252150000|2024-08-21 14:55:50|339.08|337.08|338.9|336.9|339.08|337.08|338.9|336.9|22
1724252160000|2024-08-21 14:56:00|338.94|336.94|339.28|337.28|339.29|337.29|338.91|336.91|29
1724252170000|2024-08-21 14:56:10|339.27|337.27|339.34|337.34|339.37|337.37|339.19|337.19|29
1724252180000|2024-08-21 14:56:20|339.35|337.35|339.15|337.15|339.35|337.35|339.15|337.15|16
1724252190000|2024-08-21 14:56:30|339.16|337.16|339.2|337.2|339.31|337.31|339.16|337.16|21
1724252200000|2024-08-21 14:56:40|339.24|337.24|339.43|337.43|339.45|337.45|339.23|337.23|22
1724252210000|2024-08-21 14:56:50|339.42|337.42|339.4|337.4|339.42|337.42|339.32|337.32|23
1724252220000|2024-08-21 14:57:00|339.44|337.44|339.43|337.43|339.45|337.45|339.36|337.36|28
1724252230000|2024-08-21 14:57:10|339.41|337.41|339.58|337.58|339.61|337.61|339.41|337.41|22
1724252240000|2024-08-21 14:57:20|339.59|337.59|339.52|337.52|339.59|337.59|339.44|337.44|21
1724252250000|2024-08-21 14:57:30|339.51|337.51|339.7|337.7|339.73|337.73|339.49|337.49|25
1724252260000|2024-08-21 14:57:40|339.71|337.71|339.81|337.81|339.81|337.81|339.6|337.6|21
1724252270000|2024-08-21 14:57:50|339.86|337.86|339.79|337.79|339.87|337.87|339.73|337.73|21
1724252280000|2024-08-21 14:58:00|339.78|337.78|339.72|337.72|339.78|337.78|339.58|337.58|23
1724252290000|2024-08-21 14:58:10|339.79|337.79|339.94|337.94|339.94|337.94|339.79|337.79|26
1724252300000|2024-08-21 14:58:20|339.93|337.93|340.01|338.01|340.01|338.01|339.9|337.9|23
1724252310000|2024-08-21 14:58:30|340.02|338.02|339.98|337.98|340.09|338.09|339.95|337.95|27
1724252320000|2024-08-21 14:58:40|340|338|339.99|337.99|340.07|338.07|339.98|337.98|20
1724252330000|2024-08-21 14:58:50|339.96|337.96|339.89|337.89|339.96|337.96|339.81|337.81|18
1724252340000|2024-08-21 14:59:00|339.88|337.88|339.78|337.78|339.91|337.91|339.78|337.78|15
1724252350000|2024-08-21 14:59:10|339.8|337.8|339.73|337.73|339.8|337.8|339.68|337.68|13
1724252360000|2024-08-21 14:59:20|339.74|337.74|339.84|337.84|339.88|337.88|339.7|337.7|21
1724252370000|2024-08-21 14:59:30|339.85|337.85|339.92|337.92|339.95|337.95|339.85|337.85|14
1724252380000|2024-08-21 14:59:40|339.9|337.9|339.92|337.92|339.93|337.93|339.9|337.9|14
1724252390000|2024-08-21 14:59:50|339.93|337.93|339.93|337.93|339.97|337.97|339.92|337.92|18
1724252400000|2024-08-21 15:00:00|339.92|337.92|339.81|337.81|339.92|337.92|339.77|337.77|22
1724252410000|2024-08-21 15:00:10|339.87|337.87|339.69|337.69|339.88|337.88|339.68|337.68|18
1724252420000|2024-08-21 15:00:20|339.72|337.72|339.76|337.76|339.78|337.78|339.72|337.72|11
1724252430000|2024-08-21 15:00:30|339.75|337.75|339.74|337.74|339.78|337.78|339.71|337.71|12
1724252440000|2024-08-21 15:00:40|339.75|337.75|339.71|337.71|339.83|337.83|339.7|337.7|19
1724252450000|2024-08-21 15:00:50|339.68|337.68|339.8|337.8|339.85|337.85|339.63|337.63|20
1724252460000|2024-08-21 15:01:00|339.81|337.81|339.62|337.62|339.81|337.81|339.62|337.62|23
1724252470000|2024-08-21 15:01:10|339.61|337.61|339.51|337.51|339.64|337.64|339.51|337.51|12
1724252480000|2024-08-21 15:01:20|339.5|337.5|339.44|337.44|339.5|337.5|339.36|337.36|20
1724252490000|2024-08-21 15:01:30|339.45|337.45|339.38|337.38|339.46|337.46|339.38|337.38|16
1724252500000|2024-08-21 15:01:40|339.39|337.39|339.43|337.43|339.44|337.44|339.38|337.38|24
1724252510000|2024-08-21 15:01:50|339.42|337.42|339.58|337.58|339.6|337.6|339.42|337.42|23
1724252520000|2024-08-21 15:02:00|339.57|337.57|339.72|337.72|339.72|337.72|339.55|337.55|16
1724252530000|2024-08-21 15:02:10|339.73|337.73|339.8|337.8|339.86|337.86|339.73|337.73|23
1724252540000|2024-08-21 15:02:20|339.78|337.78|339.87|337.87|339.87|337.87|339.71|337.71|27
1724252550000|2024-08-21 15:02:30|339.92|337.92|339.91|337.91|339.92|337.92|339.79|337.79|22
1724252560000|2024-08-21 15:02:40|339.93|337.93|339.79|337.79|339.93|337.93|339.79|337.79|28
1724252570000|2024-08-21 15:02:50|339.75|337.75|339.93|337.93|339.93|337.93|339.75|337.75|19
1724252580000|2024-08-21 15:03:00|339.91|337.91|340.02|338.02|340.02|338.02|339.87|337.87|18
1724252590000|2024-08-21 15:03:10|340.03|338.03|340.06|338.06|340.11|338.11|340.03|338.03|14
1724252600000|2024-08-21 15:03:20|340.03|338.03|340.09|338.09|340.11|338.11|340.03|338.03|17
1724252610000|2024-08-21 15:03:30|340.1|338.1|340.07|338.07|340.1|338.1|340.06|338.06|9
1724252620000|2024-08-21 15:03:40|340.03|338.03|340.06|338.06|340.08|338.08|340.01|338.01|11
1724252630000|2024-08-21 15:03:50|340.1|338.1|340.2|338.2|340.2|338.2|340.09|338.09|16
1724252640000|2024-08-21 15:04:00|340.19|338.19|340.29|338.29|340.29|338.29|340.16|338.16|14
1724252650000|2024-08-21 15:04:10|340.3|338.3|340.27|338.27|340.3|338.3|340.18|338.18|25
1724252660000|2024-08-21 15:04:20|340.26|338.26|340.29|338.29|340.32|338.32|340.26|338.26|12
1724252670000|2024-08-21 15:04:30|340.22|338.22|340.24|338.24|340.26|338.26|340.18|338.18|10
1724252680000|2024-08-21 15:04:40|340.21|338.21|340.24|338.24|340.24|338.24|340.18|338.18|16
1724252690000|2024-08-21 15:04:50|340.25|338.25|340.18|338.18|340.26|338.26|340.18|338.18|14
1724252700000|2024-08-21 15:05:00|340.19|338.19|340.25|338.25|340.26|338.26|340.16|338.16|19
1724252710000|2024-08-21 15:05:10|340.26|338.26|340.21|338.21|340.27|338.27|340.21|338.21|10
1724252720000|2024-08-21 15:05:20|340.22|338.22|340.31|338.31|340.32|338.32|340.22|338.22|14
1724252730000|2024-08-21 15:05:30|340.32|338.32|340.22|338.22|340.32|338.32|340.22|338.22|8
1724252740000|2024-08-21 15:05:40|340.23|338.23|340.11|338.11|340.55|338.55|340.09|338.09|22
1724252750000|2024-08-21 15:05:50|340.1|338.1|340.12|338.12|340.21|338.21|340.1|338.1|25
1724252760000|2024-08-21 15:06:00|340.15|338.15|339.91|337.91|340.15|338.15|339.91|337.91|17
1724252770000|2024-08-21 15:06:10|339.9|337.9|339.81|337.81|339.9|337.9|339.81|337.81|6
1724252780000|2024-08-21 15:06:20|339.82|337.82|339.83|337.83|339.85|337.85|339.82|337.82|3
1724252790000|2024-08-21 15:06:30|339.81|337.81|339.84|337.84|339.87|337.87|339.77|337.77|10
1724252800000|2024-08-21 15:06:40|339.83|337.83|339.82|337.82|339.85|337.85|339.8|337.8|10
1724252810000|2024-08-21 15:06:50|339.8|337.8|339.75|337.75|339.87|337.87|339.73|337.73|27
1724252820000|2024-08-21 15:07:00|339.76|337.76|339.59|337.59|339.81|337.81|339.59|337.59|23
1724252830000|2024-08-21 15:07:10|339.56|337.56|339.68|337.68|339.68|337.68|339.53|337.53|15
1724252840000|2024-08-21 15:07:20|339.83|337.83|339.84|337.84|339.85|337.85|339.78|337.78|15
1724252850000|2024-08-21 15:07:30|339.83|337.83|339.86|337.86|339.9|337.9|339.74|337.74|14
1724252860000|2024-08-21 15:07:40|339.9|337.9|339.94|337.94|339.95|337.95|339.9|337.9|17
1724252870000|2024-08-21 15:07:50|339.96|337.96|339.86|337.86|339.96|337.96|339.8|337.8|18
1724252880000|2024-08-21 15:08:00|339.87|337.87|339.8|337.8|339.91|337.91|339.79|337.79|20
1724252890000|2024-08-21 15:08:10|339.79|337.79|339.91|337.91|339.95|337.95|339.78|337.78|21
1724252900000|2024-08-21 15:08:20|339.9|337.9|339.96|337.96|340|338|339.82|337.82|30
1724252910000|2024-08-21 15:08:30|339.97|337.97|339.99|337.99|340.02|338.02|339.97|337.97|13
1724252920000|2024-08-21 15:08:40|340|338|340|338|340.02|338.02|339.94|337.94|24
1724252930000|2024-08-21 15:08:50|339.97|337.97|339.91|337.91|339.97|337.97|339.86|337.86|26
1724252940000|2024-08-21 15:09:00|339.94|337.94|339.92|337.92|339.99|337.99|339.86|337.86|26
1724252950000|2024-08-21 15:09:10|339.94|337.94|339.78|337.78|339.97|337.97|339.78|337.78|18
1724252960000|2024-08-21 15:09:20|339.75|337.75|339.89|337.89|339.89|337.89|339.75|337.75|18
1724252970000|2024-08-21 15:09:30|339.91|337.91|340.32|338.32|340.32|338.32|339.91|337.91|17
1724252980000|2024-08-21 15:09:40|340.31|338.31|340.09|338.09|340.31|338.31|340.08|338.08|18
1724252990000|2024-08-21 15:09:50|340.08|338.08|340.04|338.04|340.09|338.09|340.04|338.04|10
1724253000000|2024-08-21 15:10:00|340.06|338.06|340.06|338.06|340.12|338.12|340.02|338.02|20
1724253010000|2024-08-21 15:10:10|340.05|338.05|340.26|338.26|340.26|338.26|340.05|338.05|13
1724253020000|2024-08-21 15:10:20|340.24|338.24|340.16|338.16|340.25|338.25|340.15|338.15|23
1724253030000|2024-08-21 15:10:30|340.18|338.18|340.59|338.59|340.62|338.62|340.18|338.18|19
1724253040000|2024-08-21 15:10:40|340.58|338.58|340.68|338.68|340.68|338.68|340.51|338.51|20
1724253050000|2024-08-21 15:10:50|340.7|338.7|340.56|338.56|340.7|338.7|340.53|338.53|27
1724253060000|2024-08-21 15:11:00|340.55|338.55|340.55|338.55|340.64|338.64|340.54|338.54|21
1724253070000|2024-08-21 15:11:10|340.57|338.57|340.67|338.67|340.69|338.69|340.49|338.49|21
1724253080000|2024-08-21 15:11:20|340.68|338.68|340.92|338.92|341|339|340.66|338.66|22
1724253090000|2024-08-21 15:11:30|340.89|338.89|340.88|338.88|340.93|338.93|340.81|338.81|28
1724253100000|2024-08-21 15:11:40|340.94|338.94|340.77|338.77|340.96|338.96|340.77|338.77|17
1724253110000|2024-08-21 15:11:50|340.69|338.69|340.7|338.7|340.71|338.71|340.63|338.63|18
1724253120000|2024-08-21 15:12:00|340.75|338.75|340.61|338.61|340.78|338.78|340.58|338.58|22
1724253130000|2024-08-21 15:12:10|340.62|338.62|340.6|338.6|340.62|338.62|340.48|338.48|26
1724253140000|2024-08-21 15:12:20|340.59|338.59|340.76|338.76|340.76|338.76|340.54|338.54|15
1724253150000|2024-08-21 15:12:30|340.74|338.74|340.79|338.79|340.87|338.87|340.74|338.74|8
1724253160000|2024-08-21 15:12:40|340.78|338.78|340.79|338.79|340.83|338.83|340.78|338.78|19
1724253170000|2024-08-21 15:12:50|340.8|338.8|340.73|338.73|340.81|338.81|340.73|338.73|19
1724253180000|2024-08-21 15:13:00|340.74|338.74|340.79|338.79|340.84|338.84|340.65|338.65|20
1724253190000|2024-08-21 15:13:10|340.78|338.78|340.85|338.85|340.88|338.88|340.77|338.77|17
1724253200000|2024-08-21 15:13:20|340.86|338.86|340.81|338.81|340.95|338.95|340.81|338.81|20
1724253210000|2024-08-21 15:13:30|340.82|338.82|340.87|338.87|340.88|338.88|340.77|338.77|12
1724253220000|2024-08-21 15:13:40|340.89|338.89|340.89|338.89|340.91|338.91|340.86|338.86|19
1724253230000|2024-08-21 15:13:50|340.9|338.9|340.9|338.9|340.92|338.92|340.87|338.87|12
1724253240000|2024-08-21 15:14:00|340.92|338.92|340.88|338.88|340.96|338.96|340.86|338.86|10
1724253250000|2024-08-21 15:14:10|340.87|338.87|340.92|338.92|340.94|338.94|340.83|338.83|18
1724253260000|2024-08-21 15:14:20|340.9|338.9|340.89|338.89|340.9|338.9|340.81|338.81|16
1724253270000|2024-08-21 15:14:30|340.88|338.88|340.95|338.95|340.97|338.97|340.88|338.88|8
1724253280000|2024-08-21 15:14:40|340.94|338.94|340.89|338.89|340.94|338.94|340.87|338.87|11
1724253290000|2024-08-21 15:14:50|340.9|338.9|340.98|338.98|341.03|339.03|340.9|338.9|18
1724253300000|2024-08-21 15:15:00|340.97|338.97|341|339|341.05|339.05|340.92|338.92|20
1724253310000|2024-08-21 15:15:10|340.95|338.95|341.12|339.12|341.12|339.12|340.95|338.95|22
1724253320000|2024-08-21 15:15:20|341.13|339.13|341.15|339.15|341.3|339.3|341.13|339.13|19
1724253330000|2024-08-21 15:15:30|341.14|339.14|341.34|339.34|341.34|339.34|341.1|339.1|19
1724253340000|2024-08-21 15:15:40|341.37|339.37|341.18|339.18|341.38|339.38|341.18|339.18|21
1724253350000|2024-08-21 15:15:50|341.14|339.14|341.24|339.24|341.26|339.26|341.13|339.13|27
1724253360000|2024-08-21 15:16:00|341.25|339.25|341.36|339.36|341.36|339.36|341.18|339.18|21
1724253370000|2024-08-21 15:16:10|341.35|339.35|341.36|339.36|341.4|339.4|341.3|339.3|15
1724253380000|2024-08-21 15:16:20|341.34|339.34|341.57|339.57|341.57|339.57|341.34|339.34|11
1724253390000|2024-08-21 15:16:30|341.55|339.55|341.27|339.27|341.59|339.59|341.26|339.26|26
1724253400000|2024-08-21 15:16:40|341.26|339.26|341.23|339.23|341.26|339.26|341.09|339.09|20
1724253410000|2024-08-21 15:16:50|341.22|339.22|341.27|339.27|341.29|339.29|341.18|339.18|18
1724253420000|2024-08-21 15:17:00|341.24|339.24|341.31|339.31|341.32|339.32|341.21|339.21|24
1724253430000|2024-08-21 15:17:10|341.36|339.36|341.5|339.5|341.52|339.52|341.36|339.36|24
1724253440000|2024-08-21 15:17:20|341.51|339.51|341.25|339.25|341.51|339.51|341.25|339.25|23
1724253450000|2024-08-21 15:17:30|341.15|339.15|340.93|338.93|341.16|339.16|340.93|338.93|11
1724253460000|2024-08-21 15:17:40|340.92|338.92|340.91|338.91|341|339|340.82|338.82|26
1724253470000|2024-08-21 15:17:50|340.92|338.92|341.07|339.07|341.09|339.09|340.92|338.92|16
1724253480000|2024-08-21 15:18:00|341.04|339.04|341.03|339.03|341.09|339.09|340.99|338.99|19
1724253490000|2024-08-21 15:18:10|341.08|339.08|341.37|339.37|341.4|339.4|341.08|339.08|24
1724253500000|2024-08-21 15:18:20|341.38|339.38|341.46|339.46|341.51|339.51|341.38|339.38|12
1724253510000|2024-08-21 15:18:30|341.47|339.47|341.45|339.45|341.49|339.49|341.45|339.45|7
1724253520000|2024-08-21 15:18:40|341.46|339.46|341.44|339.44|341.49|339.49|341.43|339.43|10
1724253530000|2024-08-21 15:18:50|341.46|339.46|341.35|339.35|341.49|339.49|341.35|339.35|11
1724253540000|2024-08-21 15:19:00|341.36|339.36|341.17|339.17|341.36|339.36|341.16|339.16|12
1724253550000|2024-08-21 15:19:10|341.18|339.18|341.18|339.18|341.22|339.22|341.17|339.17|17
1724253560000|2024-08-21 15:19:20|341.2|339.2|341.3|339.3|341.34|339.34|341.18|339.18|24
1724253570000|2024-08-21 15:19:30|341.28|339.28|341.22|339.22|341.3|339.3|341.22|339.22|12
1724253580000|2024-08-21 15:19:40|341.2|339.2|341.16|339.16|341.22|339.22|341.13|339.13|12
1724253590000|2024-08-21 15:19:50|341.18|339.18|341.17|339.17|341.21|339.21|341.16|339.16|7
1724253600000|2024-08-21 15:20:00|341.16|339.16|340.88|338.88|341.16|339.16|340.88|338.88|14
1724253610000|2024-08-21 15:20:10|340.91|338.91|340.93|338.93|341.03|339.03|340.89|338.89|18
1724253620000|2024-08-21 15:20:20|340.9|338.9|340.91|338.91|340.91|338.91|340.78|338.78|14
1724253630000|2024-08-21 15:20:30|340.95|338.95|341.07|339.07|341.14|339.14|340.95|338.95|18
1724253640000|2024-08-21 15:20:40|341|339|341.12|339.12|341.12|339.12|341|339|11
1724253650000|2024-08-21 15:20:50|341.16|339.16|341.15|339.15|341.17|339.17|341.11|339.11|18
1724253660000|2024-08-21 15:21:00|341.14|339.14|341.24|339.24|341.26|339.26|341.09|339.09|17
1724253670000|2024-08-21 15:21:10|341.21|339.21|341.28|339.28|341.28|339.28|341.16|339.16|17
1724253680000|2024-08-21 15:21:20|341.26|339.26|341.28|339.28|341.36|339.36|341.26|339.26|16
1724253690000|2024-08-21 15:21:30|341.3|339.3|341.45|339.45|341.45|339.45|341.28|339.28|22
1724253700000|2024-08-21 15:21:40|341.46|339.46|341.38|339.38|341.47|339.47|341.37|339.37|12
1724253710000|2024-08-21 15:21:50|341.39|339.39|341.17|339.17|341.39|339.39|341.13|339.13|18
1724253720000|2024-08-21 15:22:00|341.18|339.18|341.23|339.23|341.26|339.26|341.08|339.08|25
1724253730000|2024-08-21 15:22:10|341.25|339.25|341.1|339.1|341.26|339.26|341.1|339.1|15
1724253740000|2024-08-21 15:22:20|341.12|339.12|341.17|339.17|341.21|339.21|341.12|339.12|18
1724253750000|2024-08-21 15:22:30|341.15|339.15|341.17|339.17|341.2|339.2|341.12|339.12|14
1724253760000|2024-08-21 15:22:40|341.18|339.18|341.16|339.16|341.21|339.21|341.16|339.16|14
1724253770000|2024-08-21 15:22:50|341.14|339.14|341.18|339.18|341.18|339.18|341.07|339.07|17
1724253780000|2024-08-21 15:23:00|341.2|339.2|341.15|339.15|341.2|339.2|341.13|339.13|13
1724253790000|2024-08-21 15:23:10|341.16|339.16|341.08|339.08|341.16|339.16|341.08|339.08|11
1724253800000|2024-08-21 15:23:20|341.06|339.06|341.08|339.08|341.08|339.08|341.01|339.01|13
1724253810000|2024-08-21 15:23:30|341.09|339.09|341.14|339.14|341.16|339.16|341.09|339.09|19
1724253820000|2024-08-21 15:23:40|341.13|339.13|341.11|339.11|341.14|339.14|341.11|339.11|8
1724253830000|2024-08-21 15:23:50|341.09|339.09|341.08|339.08|341.12|339.12|341.08|339.08|10
1724253840000|2024-08-21 15:24:00|341.1|339.1|341.03|339.03|341.1|339.1|340.96|338.96|17
1724253850000|2024-08-21 15:24:10|341.05|339.05|341.14|339.14|341.21|339.21|341.05|339.05|14
1724253860000|2024-08-21 15:24:20|341.13|339.13|341.03|339.03|341.13|339.13|340.97|338.97|7
1724253870000|2024-08-21 15:24:30|341.05|339.05|341.06|339.06|341.14|339.14|341.05|339.05|21
1724253880000|2024-08-21 15:24:40|341.07|339.07|341.24|339.24|341.28|339.28|341.07|339.07|12
1724253890000|2024-08-21 15:24:50|341.25|339.25|341.23|339.23|341.25|339.25|341.22|339.22|12
1724253900000|2024-08-21 15:25:00|341.24|339.24|341.24|339.24|341.3|339.3|341.23|339.23|21
1724253910000|2024-08-21 15:25:10|341.22|339.22|341.04|339.04|341.22|339.22|341.04|339.04|8
1724253920000|2024-08-21 15:25:20|341.05|339.05|341.15|339.15|341.17|339.17|341.05|339.05|21
1724253930000|2024-08-21 15:25:30|341.16|339.16|341.12|339.12|341.18|339.18|341.11|339.11|18
1724253940000|2024-08-21 15:25:40|341.15|339.15|341.2|339.2|341.23|339.23|341.15|339.15|17
1724253950000|2024-08-21 15:25:50|341.19|339.19|341.26|339.26|341.26|339.26|341.17|339.17|13
1724253960000|2024-08-21 15:26:00|341.25|339.25|341.37|339.37|341.4|339.4|341.2|339.2|16
1724253970000|2024-08-21 15:26:10|341.36|339.36|341.42|339.42|341.43|339.43|341.35|339.35|12
1724253980000|2024-08-21 15:26:20|341.4|339.4|341.36|339.36|341.4|339.4|341.35|339.35|14
1724253990000|2024-08-21 15:26:30|341.37|339.37|341.37|339.37|341.43|339.43|341.37|339.37|15
1724254000000|2024-08-21 15:26:40|341.38|339.38|341.43|339.43|341.43|339.43|341.35|339.35|15
1724254010000|2024-08-21 15:26:50|341.44|339.44|341.41|339.41|341.45|339.45|341.41|339.41|9
1724254020000|2024-08-21 15:27:00|341.42|339.42|341.29|339.29|341.42|339.42|341.29|339.29|12
1724254030000|2024-08-21 15:27:10|341.31|339.31|341.4|339.4|341.4|339.4|341.3|339.3|6
1724254040000|2024-08-21 15:27:20|341.39|339.39|341.29|339.29|341.41|339.41|341.29|339.29|12
1724254050000|2024-08-21 15:27:30|341.34|339.34|341.3|339.3|341.34|339.34|341.29|339.29|5
1724254060000|2024-08-21 15:27:40|341.31|339.31|341.31|339.31|341.33|339.33|341.31|339.31|9
1724254070000|2024-08-21 15:27:50|341.29|339.29|341.17|339.17|341.29|339.29|341.16|339.16|8
1724254080000|2024-08-21 15:28:00|341.19|339.19|341.17|339.17|341.24|339.24|341.17|339.17|13
1724254090000|2024-08-21 15:28:10|341.18|339.18|341.19|339.19|341.21|339.21|341.17|339.17|9
1724254100000|2024-08-21 15:28:20|341.18|339.18|341.13|339.13|341.23|339.23|341.13|339.13|8
1724254110000|2024-08-21 15:28:30|341.12|339.12|341.09|339.09|341.12|339.12|341.09|339.09|4
1724254120000|2024-08-21 15:28:40|341.08|339.08|340.87|338.87|341.08|339.08|340.87|338.87|5
1724254130000|2024-08-21 15:28:50|340.88|338.88|340.9|338.9|340.9|338.9|340.78|338.78|13
1724254140000|2024-08-21 15:29:00|340.92|338.92|340.81|338.81|340.92|338.92|340.8|338.8|16
1724254150000|2024-08-21 15:29:10|340.8|338.8|340.59|338.59|340.8|338.8|340.58|338.58|8
1724254160000|2024-08-21 15:29:20|340.58|338.58|340.72|338.72|340.72|338.72|340.58|338.58|13
1724254170000|2024-08-21 15:29:30|340.71|338.71|340.72|338.72|340.78|338.78|340.69|338.69|17
1724254180000|2024-08-21 15:29:40|340.74|338.74|340.74|338.74|340.77|338.77|340.72|338.72|13
1724254190000|2024-08-21 15:29:50|340.73|338.73|340.77|338.77|340.83|338.83|340.73|338.73|15
1724254200000|2024-08-21 15:30:00|340.78|338.78|340.55|338.55|340.8|338.8|340.55|338.55|16
1724254210000|2024-08-21 15:30:10|340.56|338.56|340.51|338.51|340.6|338.6|340.48|338.48|15
1724254220000|2024-08-21 15:30:20|340.52|338.52|340.61|338.61|340.7|338.7|340.45|338.45|21
1724254230000|2024-08-21 15:30:30|340.6|338.6|340.55|338.55|340.6|338.6|340.51|338.51|24
1724254240000|2024-08-21 15:30:40|340.56|338.56|340.68|338.68|340.68|338.68|340.56|338.56|23
1724254250000|2024-08-21 15:30:50|340.66|338.66|340.64|338.64|340.66|338.66|340.61|338.61|14
1724254260000|2024-08-21 15:31:00|340.68|338.68|340.6|338.6|340.71|338.71|340.6|338.6|16
1724254270000|2024-08-21 15:31:10|340.59|338.59|340.27|338.27|340.59|338.59|340.22|338.22|24
1724254280000|2024-08-21 15:31:20|340.28|338.28|340.24|338.24|340.28|338.28|340.2|338.2|17
1724254290000|2024-08-21 15:31:30|340.28|338.28|340.44|338.44|340.44|338.44|340.27|338.27|19
1724254300000|2024-08-21 15:31:40|340.46|338.46|340.64|338.64|340.64|338.64|340.43|338.43|22
1724254310000|2024-08-21 15:31:50|340.65|338.65|340.7|338.7|340.74|338.74|340.65|338.65|10
1724254320000|2024-08-21 15:32:00|340.69|338.69|340.7|338.7|340.7|338.7|340.63|338.63|19
1724254330000|2024-08-21 15:32:10|340.72|338.72|341.13|339.13|341.16|339.16|340.71|338.71|30
1724254340000|2024-08-21 15:32:20|341.12|339.12|341.22|339.22|341.23|339.23|341.09|339.09|20
1724254350000|2024-08-21 15:32:30|341.26|339.26|341.27|339.27|341.35|339.35|341.24|339.24|20
1724254360000|2024-08-21 15:32:40|341.26|339.26|341.35|339.35|341.37|339.37|341.26|339.26|32
1724254370000|2024-08-21 15:32:50|341.33|339.33|341.32|339.32|341.38|339.38|341.26|339.26|20
1724254380000|2024-08-21 15:33:00|341.31|339.31|341.35|339.35|341.39|339.39|341.27|339.27|27
1724254390000|2024-08-21 15:33:10|341.36|339.36|341.27|339.27|341.38|339.38|341.27|339.27|15
1724254400000|2024-08-21 15:33:20|341.28|339.28|341.28|339.28|341.31|339.31|341.27|339.27|9
1724254410000|2024-08-21 15:33:30|341.25|339.25|341.3|339.3|341.31|339.31|341.25|339.25|15
1724254420000|2024-08-21 15:33:40|341.31|339.31|341.26|339.26|341.36|339.36|341.24|339.24|16
1724254430000|2024-08-21 15:33:50|341.25|339.25|341.36|339.36|341.36|339.36|341.25|339.25|14
1724254440000|2024-08-21 15:34:00|341.35|339.35|341.14|339.14|341.38|339.38|341.11|339.11|18
1724254450000|2024-08-21 15:34:10|341.15|339.15|341.13|339.13|341.15|339.15|341.12|339.12|5
1724254460000|2024-08-21 15:34:20|341.14|339.14|341.22|339.22|341.22|339.22|341.14|339.14|11
1724254470000|2024-08-21 15:34:30|341.21|339.21|341.11|339.11|341.22|339.22|341.08|339.08|17
1724254480000|2024-08-21 15:34:40|341.12|339.12|341.13|339.13|341.13|339.13|341.12|339.12|2
1724254490000|2024-08-21 15:34:50|341.16|339.16|341.18|339.18|341.18|339.18|341.16|339.16|19
1724254500000|2024-08-21 15:35:00|341.2|339.2|341.19|339.19|341.22|339.22|341.17|339.17|17
1724254510000|2024-08-21 15:35:10|341.2|339.2|341.21|339.21|341.24|339.24|341.18|339.18|16
1724254520000|2024-08-21 15:35:20|341.19|339.19|341.25|339.25|341.26|339.26|341.19|339.19|11
1724254530000|2024-08-21 15:35:30|341.24|339.24|341.26|339.26|341.28|339.28|341.24|339.24|9
1724254540000|2024-08-21 15:35:40|341.24|339.24|341.22|339.22|341.27|339.27|341.22|339.22|6
1724254550000|2024-08-21 15:35:50|341.21|339.21|341.15|339.15|341.21|339.21|341.14|339.14|8
1724254560000|2024-08-21 15:36:00|341.16|339.16|341.13|339.13|341.16|339.16|341.05|339.05|25
1724254570000|2024-08-21 15:36:10|341.14|339.14|341.15|339.15|341.15|339.15|341.11|339.11|16
1724254580000|2024-08-21 15:36:20|341.16|339.16|341.16|339.16|341.19|339.19|341.15|339.15|12
1724254590000|2024-08-21 15:36:30|341.17|339.17|341.2|339.2|341.22|339.22|341.17|339.17|11
1724254600000|2024-08-21 15:36:40|341.22|339.22|341.22|339.22|341.25|339.25|341.21|339.21|14
1724254610000|2024-08-21 15:36:50|341.21|339.21|341.2|339.2|341.23|339.23|341.2|339.2|14
1724254620000|2024-08-21 15:37:00|341.19|339.19|341.11|339.11|341.2|339.2|341.08|339.08|25
1724254630000|2024-08-21 15:37:10|341.12|339.12|341.06|339.06|341.13|339.13|341.06|339.06|18
1724254640000|2024-08-21 15:37:20|341.05|339.05|340.99|338.99|341.08|339.08|340.94|338.94|22
1724254650000|2024-08-21 15:37:30|340.98|338.98|341.07|339.07|341.08|339.08|340.98|338.98|24
1724254660000|2024-08-21 15:37:40|341.06|339.06|341.08|339.08|341.16|339.16|341.06|339.06|15
1724254670000|2024-08-21 15:37:50|341.07|339.07|341.02|339.02|341.07|339.07|340.99|338.99|20
1724254680000|2024-08-21 15:38:00|341.01|339.01|340.98|338.98|341.03|339.03|340.96|338.96|17
1724254690000|2024-08-21 15:38:10|340.97|338.97|340.88|338.88|340.97|338.97|340.88|338.88|13
1724254700000|2024-08-21 15:38:20|340.82|338.82|340.89|338.89|340.9|338.9|340.82|338.82|17
1724254710000|2024-08-21 15:38:30|340.91|338.91|340.94|338.94|340.95|338.95|340.89|338.89|13
1724254720000|2024-08-21 15:38:40|340.92|338.92|340.9|338.9|340.96|338.96|340.88|338.88|19
1724254730000|2024-08-21 15:38:50|340.88|338.88|340.83|338.83|340.9|338.9|340.81|338.81|22
1724254740000|2024-08-21 15:39:00|340.84|338.84|340.63|338.63|340.85|338.85|340.63|338.63|26
1724254750000|2024-08-21 15:39:10|340.62|338.62|340.69|338.69|340.71|338.71|340.62|338.62|21
1724254760000|2024-08-21 15:39:20|340.68|338.68|340.72|338.72|340.73|338.73|340.64|338.64|20
1724254770000|2024-08-21 15:39:30|340.71|338.71|340.82|338.82|340.86|338.86|340.7|338.7|14
1724254780000|2024-08-21 15:39:40|340.86|338.86|340.85|338.85|340.88|338.88|340.83|338.83|20
1724254790000|2024-08-21 15:39:50|340.84|338.84|340.75|338.75|340.84|338.84|340.75|338.75|17
1724254800000|2024-08-21 15:40:00|340.76|338.76|340.84|338.84|340.86|338.86|340.76|338.76|17
1724254810000|2024-08-21 15:40:10|340.85|338.85|340.82|338.82|340.85|338.85|340.79|338.79|23
1724254820000|2024-08-21 15:40:20|340.81|338.81|340.84|338.84|340.87|338.87|340.79|338.79|17
1724254830000|2024-08-21 15:40:30|340.86|338.86|341.02|339.02|341.03|339.03|340.85|338.85|22
1724254840000|2024-08-21 15:40:40|341.03|339.03|341.05|339.05|341.08|339.08|341.02|339.02|15
1724254850000|2024-08-21 15:40:50|341.07|339.07|341.01|339.01|341.12|339.12|340.99|338.99|15
1724254860000|2024-08-21 15:41:00|341|339|340.9|338.9|341|339|340.9|338.9|13
1724254870000|2024-08-21 15:41:10|340.91|338.91|340.88|338.88|340.92|338.92|340.86|338.86|21
1724254880000|2024-08-21 15:41:20|340.86|338.86|340.84|338.84|340.88|338.88|340.83|338.83|15
1724254890000|2024-08-21 15:41:30|340.83|338.83|340.85|338.85|340.86|338.86|340.83|338.83|13
1724254900000|2024-08-21 15:41:40|340.86|338.86|340.85|338.85|340.88|338.88|340.84|338.84|13
1724254910000|2024-08-21 15:41:50|340.86|338.86|341.02|339.02|341.03|339.03|340.84|338.84|20
1724254920000|2024-08-21 15:42:00|341.01|339.01|340.95|338.95|341.03|339.03|340.92|338.92|21
1724254930000|2024-08-21 15:42:10|340.96|338.96|341.15|339.15|341.17|339.17|340.95|338.95|18
1724254940000|2024-08-21 15:42:20|341.17|339.17|340.99|338.99|341.17|339.17|340.99|338.99|16
1724254950000|2024-08-21 15:42:30|340.95|338.95|340.81|338.81|340.95|338.95|340.76|338.76|19
1724254960000|2024-08-21 15:42:40|340.82|338.82|340.92|338.92|340.94|338.94|340.81|338.81|19
1724254970000|2024-08-21 15:42:50|340.93|338.93|341.06|339.06|341.08|339.08|340.93|338.93|15
1724254980000|2024-08-21 15:43:00|341.05|339.05|341.01|339.01|341.05|339.05|340.97|338.97|17
1724254990000|2024-08-21 15:43:10|341.02|339.02|341.18|339.18|341.19|339.19|341.02|339.02|20
1724255000000|2024-08-21 15:43:20|341.17|339.17|341.17|339.17|341.17|339.17|341.11|339.11|15
1724255010000|2024-08-21 15:43:30|341.18|339.18|341.08|339.08|341.18|339.18|341.07|339.07|15
1724255020000|2024-08-21 15:43:40|341.05|339.05|340.9|338.9|341.09|339.09|340.9|338.9|20
1724255030000|2024-08-21 15:43:50|340.89|338.89|340.65|338.65|340.89|338.89|340.63|338.63|11
1724255040000|2024-08-21 15:44:00|340.64|338.64|340.66|338.66|340.69|338.69|340.61|338.61|16
1724255050000|2024-08-21 15:44:10|340.65|338.65|340.82|338.82|340.82|338.82|340.63|338.63|20
1724255060000|2024-08-21 15:44:20|340.85|338.85|340.94|338.94|340.94|338.94|340.85|338.85|15
1724255070000|2024-08-21 15:44:30|340.99|338.99|341.18|339.18|341.18|339.18|340.99|338.99|13
1724255080000|2024-08-21 15:44:40|341.19|339.19|341.22|339.22|341.22|339.22|341.17|339.17|14
1724255090000|2024-08-21 15:44:50|341.23|339.23|341.21|339.21|341.23|339.23|341.19|339.19|12
1724255100000|2024-08-21 15:45:00|341.2|339.2|341.16|339.16|341.21|339.21|341.13|339.13|19
1724255110000|2024-08-21 15:45:10|341.22|339.22|341.22|339.22|341.24|339.24|341.15|339.15|11
1724255120000|2024-08-21 15:45:20|341.21|339.21|341.2|339.2|341.24|339.24|341.2|339.2|18
1724255130000|2024-08-21 15:45:30|341.21|339.21|341.22|339.22|341.25|339.25|341.21|339.21|14
1724255140000|2024-08-21 15:45:40|341.21|339.21|341.23|339.23|341.23|339.23|341.21|339.21|3
1724255150000|2024-08-21 15:45:50|341.2|339.2|341.18|339.18|341.2|339.2|341.13|339.13|18
1724255160000|2024-08-21 15:46:00|341.17|339.17|341.22|339.22|341.23|339.23|341.13|339.13|24
1724255170000|2024-08-21 15:46:10|341.2|339.2|341.16|339.16|341.23|339.23|341.16|339.16|7
1724255180000|2024-08-21 15:46:20|341.15|339.15|341.12|339.12|341.16|339.16|341.07|339.07|14
1724255190000|2024-08-21 15:46:30|341.19|339.19|341.15|339.15|341.2|339.2|341.14|339.14|12
1724255200000|2024-08-21 15:46:40|341.13|339.13|341.16|339.16|341.17|339.17|341.13|339.13|6
1724255210000|2024-08-21 15:46:50|341.15|339.15|341.14|339.14|341.16|339.16|341.12|339.12|14
1724255220000|2024-08-21 15:47:00|341.13|339.13|341.14|339.14|341.15|339.15|341.12|339.12|7
1724255230000|2024-08-21 15:47:10|341.09|339.09|341.03|339.03|341.09|339.09|341|339|20
1724255240000|2024-08-21 15:47:20|341.05|339.05|341.04|339.04|341.09|339.09|341.03|339.03|19
1724255250000|2024-08-21 15:47:30|341.03|339.03|340.83|338.83|341.03|339.03|340.83|338.83|11
1724255260000|2024-08-21 15:47:40|340.84|338.84|340.93|338.93|340.93|338.93|340.84|338.84|18
1724255270000|2024-08-21 15:47:50|340.92|338.92|340.93|338.93|340.98|338.98|340.9|338.9|21
1724255280000|2024-08-21 15:48:00|340.94|338.94|340.93|338.93|340.95|338.95|340.84|338.84|14
1724255290000|2024-08-21 15:48:10|340.96|338.96|340.99|338.99|341.01|339.01|340.96|338.96|14
1724255300000|2024-08-21 15:48:20|341|339|340.84|338.84|341|339|340.8|338.8|21
1724255310000|2024-08-21 15:48:30|340.83|338.83|340.89|338.89|340.89|338.89|340.79|338.79|15
1724255320000|2024-08-21 15:48:40|340.91|338.91|340.83|338.83|340.96|338.96|340.83|338.83|14
1724255330000|2024-08-21 15:48:50|340.8|338.8|340.84|338.84|340.84|338.84|340.74|338.74|21
1724255340000|2024-08-21 15:49:00|340.79|338.79|340.88|338.88|340.9|338.9|340.78|338.78|22
1724255350000|2024-08-21 15:49:10|340.89|338.89|340.76|338.76|340.89|338.89|340.7|338.7|19
1724255360000|2024-08-21 15:49:20|340.77|338.77|340.93|338.93|340.94|338.94|340.77|338.77|19
1724255370000|2024-08-21 15:49:30|340.94|338.94|340.95|338.95|340.95|338.95|340.91|338.91|17
1724255380000|2024-08-21 15:49:40|340.96|338.96|340.99|338.99|341.01|339.01|340.93|338.93|17
1724255390000|2024-08-21 15:49:50|341|339|341|339|341.01|339.01|340.9|338.9|15
1724255400000|2024-08-21 15:50:00|341.01|339.01|340.81|338.81|341.03|339.03|340.81|338.81|22
1724255410000|2024-08-21 15:50:10|340.82|338.82|340.93|338.93|340.93|338.93|340.81|338.81|20
1724255420000|2024-08-21 15:50:20|340.95|338.95|341.03|339.03|341.05|339.05|340.94|338.94|20
1724255430000|2024-08-21 15:50:30|341.04|339.04|341.02|339.02|341.07|339.07|341.02|339.02|19
1724255440000|2024-08-21 15:50:40|341.04|339.04|341.13|339.13|341.15|339.15|341.03|339.03|20
1724255450000|2024-08-21 15:50:50|341.15|339.15|341.02|339.02|341.15|339.15|341.02|339.02|13
1724255460000|2024-08-21 15:51:00|341.03|339.03|341.08|339.08|341.11|339.11|341.03|339.03|10
1724255470000|2024-08-21 15:51:10|341.03|339.03|341.05|339.05|341.05|339.05|341.01|339.01|15
1724255480000|2024-08-21 15:51:20|341.04|339.04|341.13|339.13|341.16|339.16|341|339|25
1724255490000|2024-08-21 15:51:30|341.12|339.12|341.19|339.19|341.19|339.19|341.09|339.09|17
1724255500000|2024-08-21 15:51:40|341.16|339.16|341.13|339.13|341.16|339.16|341.08|339.08|17
1724255510000|2024-08-21 15:51:50|341.14|339.14|341.13|339.13|341.14|339.14|341.13|339.13|6
1724255520000|2024-08-21 15:52:00|341.14|339.14|341.2|339.2|341.24|339.24|341.14|339.14|14
1724255530000|2024-08-21 15:52:10|341.19|339.19|341.06|339.06|341.2|339.2|341.01|339.01|15
1724255540000|2024-08-21 15:52:20|341.04|339.04|341.08|339.08|341.09|339.09|341.02|339.02|10
1724255550000|2024-08-21 15:52:30|341.07|339.07|340.94|338.94|341.08|339.08|340.92|338.92|10
1724255560000|2024-08-21 15:52:40|340.95|338.95|341|339|341.01|339.01|340.94|338.94|9
1724255570000|2024-08-21 15:52:50|340.96|338.96|341.07|339.07|341.08|339.08|340.96|338.96|18
1724255580000|2024-08-21 15:53:00|341.06|339.06|341.1|339.1|341.1|339.1|341.05|339.05|16
1724255590000|2024-08-21 15:53:10|341.08|339.08|341.18|339.18|341.22|339.22|341.08|339.08|19
1724255600000|2024-08-21 15:53:20|341.16|339.16|341.21|339.21|341.21|339.21|341.14|339.14|15
1724255610000|2024-08-21 15:53:30|341.22|339.22|341.24|339.24|341.25|339.25|341.22|339.22|10
1724255620000|2024-08-21 15:53:40|341.25|339.25|341.3|339.3|341.3|339.3|341.25|339.25|5
1724255630000|2024-08-21 15:53:50|341.31|339.31|341.44|339.44|341.49|339.49|341.31|339.31|13
1724255640000|2024-08-21 15:54:00|341.43|339.43|341.56|339.56|341.56|339.56|341.43|339.43|14
1724255650000|2024-08-21 15:54:10|341.55|339.55|341.56|339.56|341.57|339.57|341.51|339.51|10
1724255660000|2024-08-21 15:54:20|341.55|339.55|341.56|339.56|341.56|339.56|341.53|339.53|11
1724255670000|2024-08-21 15:54:30|341.55|339.55|341.24|339.24|341.56|339.56|341.24|339.24|13
1724255680000|2024-08-21 15:54:40|341.19|339.19|341.21|339.21|341.22|339.22|341.09|339.09|14
1724255690000|2024-08-21 15:54:50|341.28|339.28|341.42|339.42|341.42|339.42|341.26|339.26|20
1724255700000|2024-08-21 15:55:00|341.45|339.45|341.48|339.48|341.53|339.53|341.42|339.42|17
1724255710000|2024-08-21 15:55:10|341.46|339.46|341.1|339.1|341.47|339.47|341.08|339.08|23
1724255720000|2024-08-21 15:55:20|341.08|339.08|341.36|339.36|341.37|339.37|341.08|339.08|22
1724255730000|2024-08-21 15:55:30|341.37|339.37|341.46|339.46|341.46|339.46|341.34|339.34|13
1724255740000|2024-08-21 15:55:40|341.45|339.45|341.41|339.41|341.45|339.45|341.37|339.37|15
1724255750000|2024-08-21 15:55:50|341.42|339.42|341.42|339.42|341.44|339.44|341.39|339.39|18
1724255760000|2024-08-21 15:56:00|341.4|339.4|341.23|339.23|341.42|339.42|341.17|339.17|15
1724255770000|2024-08-21 15:56:10|341.24|339.24|341.22|339.22|341.3|339.3|341.2|339.2|22
1724255780000|2024-08-21 15:56:20|341.23|339.23|341.08|339.08|341.23|339.23|341.08|339.08|13
1724255790000|2024-08-21 15:56:30|340.98|338.98|341.03|339.03|341.05|339.05|340.95|338.95|16
1724255800000|2024-08-21 15:56:40|341.04|339.04|341.07|339.07|341.08|339.08|341.04|339.04|14
1724255810000|2024-08-21 15:56:50|341.06|339.06|341.14|339.14|341.15|339.15|341.06|339.06|21
1724255820000|2024-08-21 15:57:00|341.15|339.15|340.95|338.95|341.15|339.15|340.94|338.94|19
1724255830000|2024-08-21 15:57:10|340.94|338.94|340.92|338.92|340.96|338.96|340.89|338.89|11
1724255840000|2024-08-21 15:57:20|340.93|338.93|340.91|338.91|340.99|338.99|340.9|338.9|17
1724255850000|2024-08-21 15:57:30|340.9|338.9|341.06|339.06|341.06|339.06|340.89|338.89|16
1724255860000|2024-08-21 15:57:40|341.05|339.05|341|339|341.06|339.06|341|339|18
1724255870000|2024-08-21 15:57:50|340.96|338.96|340.94|338.94|340.98|338.98|340.92|338.92|14
1724255880000|2024-08-21 15:58:00|340.92|338.92|340.75|338.75|340.94|338.94|340.75|338.75|17
1724255890000|2024-08-21 15:58:10|340.76|338.76|340.78|338.78|340.84|338.84|340.69|338.69|16
1724255900000|2024-08-21 15:58:20|340.79|338.79|340.82|338.82|340.84|338.84|340.76|338.76|22
1724255910000|2024-08-21 15:58:30|340.83|338.83|340.76|338.76|340.83|338.83|340.76|338.76|17
1724255920000|2024-08-21 15:58:40|340.75|338.75|340.74|338.74|340.78|338.78|340.73|338.73|17
1724255930000|2024-08-21 15:58:50|340.73|338.73|340.72|338.72|340.75|338.75|340.71|338.71|14
1724255940000|2024-08-21 15:59:00|340.73|338.73|340.71|338.71|340.74|338.74|340.7|338.7|8
1724255950000|2024-08-21 15:59:10|340.7|338.7|340.64|338.64|340.7|338.7|340.62|338.62|12
1724255960000|2024-08-21 15:59:20|340.63|338.63|340.58|338.58|340.64|338.64|340.57|338.57|9
1724255970000|2024-08-21 15:59:30|340.57|338.57|340.43|338.43|340.57|338.57|340.41|338.41|11
1724255980000|2024-08-21 15:59:40|340.42|338.42|340.41|338.41|340.44|338.44|340.41|338.41|8
1724255990000|2024-08-21 15:59:50|340.35|338.35|340.35|338.35|340.37|338.37|340.31|338.31|18
1724256000000|2024-08-21 16:00:00|340.36|338.36|340.41|338.41|340.44|338.44|340.35|338.35|16
1724256010000|2024-08-21 16:00:10|340.43|338.43|340.3|338.3|340.44|338.44|340.28|338.28|22
1724256020000|2024-08-21 16:00:20|340.31|338.31|340.6|338.6|340.6|338.6|340.29|338.29|15
1724256030000|2024-08-21 16:00:30|340.61|338.61|340.6|338.6|340.65|338.65|340.56|338.56|21
1724256040000|2024-08-21 16:00:40|340.62|338.62|340.65|338.65|340.69|338.69|340.6|338.6|15
1724256050000|2024-08-21 16:00:50|340.64|338.64|340.46|338.46|340.64|338.64|340.46|338.46|13
1724256060000|2024-08-21 16:01:00|340.48|338.48|340.42|338.42|340.48|338.48|340.37|338.37|22
1724256070000|2024-08-21 16:01:10|340.43|338.43|340.54|338.54|340.56|338.56|340.42|338.42|25
1724256080000|2024-08-21 16:01:20|340.52|338.52|340.38|338.38|340.53|338.53|340.38|338.38|13
1724256090000|2024-08-21 16:01:30|340.37|338.37|340.73|338.73|340.74|338.74|340.37|338.37|23
1724256100000|2024-08-21 16:01:40|340.75|338.75|340.79|338.79|340.85|338.85|340.74|338.74|30
1724256110000|2024-08-21 16:01:50|340.81|338.81|340.87|338.87|340.88|338.88|340.8|338.8|10
1724256120000|2024-08-21 16:02:00|340.86|338.86|341.06|339.06|341.06|339.06|340.85|338.85|25
1724256130000|2024-08-21 16:02:10|341.07|339.07|340.98|338.98|341.08|339.08|340.94|338.94|14
1724256140000|2024-08-21 16:02:20|340.97|338.97|340.71|338.71|340.97|338.97|340.71|338.71|16
1724256150000|2024-08-21 16:02:30|340.69|338.69|340.51|338.51|340.69|338.69|340.45|338.45|23
1724256160000|2024-08-21 16:02:40|340.52|338.52|340.56|338.56|340.67|338.67|340.52|338.52|20
1724256170000|2024-08-21 16:02:50|340.57|338.57|340.63|338.63|340.74|338.74|340.57|338.57|18
1724256180000|2024-08-21 16:03:00|340.62|338.62|340.39|338.39|340.62|338.62|340.32|338.32|23
1724256190000|2024-08-21 16:03:10|340.4|338.4|340.44|338.44|340.49|338.49|340.4|338.4|21
1724256200000|2024-08-21 16:03:20|340.45|338.45|340.25|338.25|340.46|338.46|340.25|338.25|14
1724256210000|2024-08-21 16:03:30|340.24|338.24|340.2|338.2|340.24|338.24|340.1|338.1|14
1724256220000|2024-08-21 16:03:40|340.23|338.23|340.28|338.28|340.28|338.28|340.2|338.2|13
1724256230000|2024-08-21 16:03:50|340.27|338.27|340.35|338.35|340.35|338.35|340.26|338.26|21
1724256240000|2024-08-21 16:04:00|340.31|338.31|340.25|338.25|340.32|338.32|340.24|338.24|20
1724256250000|2024-08-21 16:04:10|340.24|338.24|340.3|338.3|340.32|338.32|340.24|338.24|16
1724256260000|2024-08-21 16:04:20|340.29|338.29|340.08|338.08|340.31|338.31|340.08|338.08|19
1724256270000|2024-08-21 16:04:30|340.1|338.1|340.1|338.1|340.15|338.15|340.09|338.09|20
1724256280000|2024-08-21 16:04:40|340.08|338.08|340.11|338.11|340.24|338.24|340.05|338.05|14
1724256290000|2024-08-21 16:04:50|340.1|338.1|339.99|337.99|340.1|338.1|339.99|337.99|13
1724256300000|2024-08-21 16:05:00|340.03|338.03|340.2|338.2|340.23|338.23|339.97|337.97|21
1724256310000|2024-08-21 16:05:10|340.18|338.18|340.12|338.12|340.18|338.18|340.03|338.03|20
1724256320000|2024-08-21 16:05:20|340.23|338.23|340.17|338.17|340.23|338.23|340.17|338.17|7
1724256330000|2024-08-21 16:05:30|340.16|338.16|339.91|337.91|340.16|338.16|339.91|337.91|11
1724256340000|2024-08-21 16:05:40|339.9|337.9|339.93|337.93|339.97|337.97|339.85|337.85|19
1724256350000|2024-08-21 16:05:50|339.95|337.95|339.97|337.97|340|338|339.92|337.92|14
1724256360000|2024-08-21 16:06:00|339.89|337.89|340.08|338.08|340.08|338.08|339.89|337.89|16
1724256370000|2024-08-21 16:06:10|340.09|338.09|340.26|338.26|340.32|338.32|340.09|338.09|16
1724256380000|2024-08-21 16:06:20|340.27|338.27|340.32|338.32|340.32|338.32|340.25|338.25|10
1724256390000|2024-08-21 16:06:30|340.36|338.36|340.49|338.49|340.5|338.5|340.34|338.34|19
1724256400000|2024-08-21 16:06:40|340.5|338.5|340.41|338.41|340.5|338.5|340.39|338.39|10
1724256410000|2024-08-21 16:06:50|340.43|338.43|340.41|338.41|340.45|338.45|340.41|338.41|9
1724256420000|2024-08-21 16:07:00|340.42|338.42|340.36|338.36|340.42|338.42|340.36|338.36|10
1724256430000|2024-08-21 16:07:10|340.33|338.33|340.3|338.3|340.37|338.37|340.27|338.27|9
1724256440000|2024-08-21 16:07:20|340.32|338.32|340.29|338.29|340.35|338.35|340.29|338.29|14
1724256450000|2024-08-21 16:07:30|340.25|338.25|340.17|338.17|340.25|338.25|340.17|338.17|9
1724256460000|2024-08-21 16:07:40|340.11|338.11|340.06|338.06|340.11|338.11|339.98|337.98|16
1724256470000|2024-08-21 16:07:50|340.07|338.07|340.09|338.09|340.13|338.13|340.06|338.06|15
1724256480000|2024-08-21 16:08:00|340.1|338.1|340.22|338.22|340.25|338.25|340.1|338.1|13
1724256490000|2024-08-21 16:08:10|340.23|338.23|340.2|338.2|340.24|338.24|340.2|338.2|15
1724256500000|2024-08-21 16:08:20|340.21|338.21|340.19|338.19|340.24|338.24|340.16|338.16|17
1724256510000|2024-08-21 16:08:30|340.18|338.18|340.28|338.28|340.29|338.29|340.18|338.18|11
1724256520000|2024-08-21 16:08:40|340.23|338.23|340.26|338.26|340.3|338.3|340.23|338.23|14
1724256530000|2024-08-21 16:08:50|340.27|338.27|340.27|338.27|340.33|338.33|340.26|338.26|17
1724256540000|2024-08-21 16:09:00|340.28|338.28|340.21|338.21|340.35|338.35|340.21|338.21|19
1724256550000|2024-08-21 16:09:10|340.24|338.24|340.27|338.27|340.27|338.27|340.22|338.22|14
1724256560000|2024-08-21 16:09:20|340.28|338.28|340.34|338.34|340.44|338.44|340.28|338.28|20
1724256570000|2024-08-21 16:09:30|340.35|338.35|340.35|338.35|340.37|338.37|340.32|338.32|9
1724256580000|2024-08-21 16:09:40|340.34|338.34|340.36|338.36|340.4|338.4|340.33|338.33|15
1724256590000|2024-08-21 16:09:50|340.35|338.35|340.4|338.4|340.4|338.4|340.35|338.35|13
1724256600000|2024-08-21 16:10:00|340.38|338.38|340.45|338.45|340.45|338.45|340.37|338.37|12
1724256610000|2024-08-21 16:10:10|340.46|338.46|340.36|338.36|340.46|338.46|340.36|338.36|8
1724256620000|2024-08-21 16:10:20|340.43|338.43|340.45|338.45|340.46|338.46|340.43|338.43|4
1724256630000|2024-08-21 16:10:30|340.5|338.5|340.6|338.6|340.61|338.61|340.5|338.5|14
1724256640000|2024-08-21 16:10:40|340.63|338.63|340.72|338.72|340.72|338.72|340.63|338.63|16
1724256650000|2024-08-21 16:10:50|340.73|338.73|340.74|338.74|340.79|338.79|340.73|338.73|12
1724256660000|2024-08-21 16:11:00|340.73|338.73|340.75|338.75|340.79|338.79|340.73|338.73|12
1724256670000|2024-08-21 16:11:10|340.76|338.76|340.9|338.9|340.91|338.91|340.76|338.76|14
1724256680000|2024-08-21 16:11:20|340.91|338.91|340.8|338.8|340.94|338.94|340.8|338.8|11
1724256690000|2024-08-21 16:11:30|340.81|338.81|340.86|338.86|340.86|338.86|340.81|338.81|3
1724256700000|2024-08-21 16:11:40|340.85|338.85|340.8|338.8|340.85|338.85|340.8|338.8|12
1724256710000|2024-08-21 16:11:50|340.83|338.83|340.83|338.83|340.84|338.84|340.81|338.81|5
1724256720000|2024-08-21 16:12:00|340.84|338.84|340.88|338.88|340.94|338.94|340.84|338.84|14
1724256730000|2024-08-21 16:12:10|340.89|338.89|340.86|338.86|340.9|338.9|340.84|338.84|6
1724256740000|2024-08-21 16:12:20|340.85|338.85|340.81|338.81|340.87|338.87|340.81|338.81|8
1724256750000|2024-08-21 16:12:30|340.8|338.8|340.89|338.89|340.94|338.94|340.8|338.8|14
1724256760000|2024-08-21 16:12:40|340.87|338.87|340.82|338.82|340.87|338.87|340.79|338.79|7
1724256770000|2024-08-21 16:12:50|340.83|338.83|340.91|338.91|340.91|338.91|340.83|338.83|13
1724256780000|2024-08-21 16:13:00|340.93|338.93|340.92|338.92|340.93|338.93|340.92|338.92|2
1724256790000|2024-08-21 16:13:10|340.93|338.93|340.87|338.87|340.94|338.94|340.87|338.87|6
1724256800000|2024-08-21 16:13:20|340.86|338.86|340.88|338.88|340.88|338.88|340.86|338.86|2
1724256810000|2024-08-21 16:13:30|340.91|338.91|340.86|338.86|340.92|338.92|340.86|338.86|7
1724256820000|2024-08-21 16:13:40|340.81|338.81|340.75|338.75|340.81|338.81|340.74|338.74|3
1724256830000|2024-08-21 16:13:50|340.76|338.76|340.89|338.89|340.89|338.89|340.76|338.76|11
1724256840000|2024-08-21 16:14:00|340.9|338.9|340.88|338.88|340.9|338.9|340.87|338.87|5
1724256850000|2024-08-21 16:14:10|340.87|338.87|340.79|338.79|340.87|338.87|340.78|338.78|8
1724256860000|2024-08-21 16:14:20|340.78|338.78|340.85|338.85|340.87|338.87|340.78|338.78|7
1724256870000|2024-08-21 16:14:30|340.84|338.84|340.77|338.77|340.85|338.85|340.77|338.77|7
1724256880000|2024-08-21 16:14:40|340.78|338.78|340.76|338.76|340.78|338.78|340.76|338.76|5
1724256890000|2024-08-21 16:14:50|340.77|338.77|340.82|338.82|340.88|338.88|340.77|338.77|18
1724256900000|2024-08-21 16:15:00|340.81|338.81|340.76|338.76|340.81|338.81|340.76|338.76|3
1724256910000|2024-08-21 16:15:10|340.81|338.81|340.8|338.8|340.82|338.82|340.77|338.77|13
1724256920000|2024-08-21 16:15:20|340.78|338.78|340.85|338.85|340.86|338.86|340.78|338.78|6
1724256930000|2024-08-21 16:15:30|340.87|338.87|340.82|338.82|340.87|338.87|340.82|338.82|8
1724256940000|2024-08-21 16:15:40|340.83|338.83|340.69|338.69|340.87|338.87|340.69|338.69|10
1724256950000|2024-08-21 16:15:50|340.68|338.68|340.54|338.54|340.68|338.68|340.53|338.53|7
1724256960000|2024-08-21 16:16:00|340.53|338.53|340.58|338.58|340.59|338.59|340.53|338.53|17
1724256970000|2024-08-21 16:16:10|340.57|338.57|340.42|338.42|340.57|338.57|340.42|338.42|14
1724256980000|2024-08-21 16:16:20|340.43|338.43|340.39|338.39|340.43|338.43|340.34|338.34|7
1724256990000|2024-08-21 16:16:30|340.38|338.38|340.45|338.45|340.45|338.45|340.36|338.36|16
1724257000000|2024-08-21 16:16:40|340.46|338.46|340.64|338.64|340.65|338.65|340.46|338.46|19
1724257010000|2024-08-21 16:16:50|340.63|338.63|340.71|338.71|340.71|338.71|340.63|338.63|23
1724257020000|2024-08-21 16:17:00|340.7|338.7|340.64|338.64|340.73|338.73|340.63|338.63|16
1724257030000|2024-08-21 16:17:10|340.68|338.68|340.72|338.72|340.75|338.75|340.66|338.66|13
1724257040000|2024-08-21 16:17:20|340.73|338.73|340.68|338.68|340.73|338.73|340.68|338.68|7
1724257050000|2024-08-21 16:17:30|340.69|338.69|340.68|338.68|340.69|338.69|340.68|338.68|2
1724257060000|2024-08-21 16:17:40|340.65|338.65|340.53|338.53|340.65|338.65|340.51|338.51|7
1724257070000|2024-08-21 16:17:50|340.52|338.52|340.59|338.59|340.59|338.59|340.52|338.52|9
1724257080000|2024-08-21 16:18:00|340.58|338.58|340.6|338.6|340.6|338.6|340.52|338.52|12
1724257090000|2024-08-21 16:18:10|340.61|338.61|340.71|338.71|340.75|338.75|340.61|338.61|6
1724257100000|2024-08-21 16:18:20|340.72|338.72|340.68|338.68|340.72|338.72|340.68|338.68|5
1724257130000|2024-08-21 16:18:50|340.69|338.69|340.71|338.71|340.71|338.71|340.69|338.69|3
1724257140000|2024-08-21 16:19:00|340.65|338.65|340.69|338.69|340.72|338.72|340.65|338.65|5
1724257150000|2024-08-21 16:19:10|340.7|338.7|340.86|338.86|340.88|338.88|340.7|338.7|12
1724257160000|2024-08-21 16:19:20|340.87|338.87|340.95|338.95|341.07|339.07|340.87|338.87|18
1724257170000|2024-08-21 16:19:30|340.96|338.96|340.95|338.95|340.98|338.98|340.95|338.95|4
1724257180000|2024-08-21 16:19:40|340.94|338.94|340.93|338.93|340.94|338.94|340.93|338.93|2
1724257220000|2024-08-21 16:20:20|340.94|338.94|341.2|339.2|341.2|339.2|340.94|338.94|16
1724257230000|2024-08-21 16:20:30|341.19|339.19|341.26|339.26|341.26|339.26|341.13|339.13|13
1724257240000|2024-08-21 16:20:40|341.25|339.25|341.31|339.31|341.31|339.31|341.25|339.25|14
1724257250000|2024-08-21 16:20:50|341.3|339.3|341.24|339.24|341.31|339.31|341.24|339.24|8
1724257260000|2024-08-21 16:21:00|341.21|339.21|341.12|339.12|341.21|339.21|341.12|339.12|2
1724257270000|2024-08-21 16:21:10|341.11|339.11|340.99|338.99|341.11|339.11|340.99|338.99|3
1724257280000|2024-08-21 16:21:20|340.97|338.97|340.95|338.95|340.97|338.97|340.93|338.93|10
1724257290000|2024-08-21 16:21:30|340.94|338.94|340.96|338.96|340.98|338.98|340.9|338.9|18
1724257300000|2024-08-21 16:21:40|340.97|338.97|340.94|338.94|340.97|338.97|340.9|338.9|12
1724257310000|2024-08-21 16:21:50|340.95|338.95|340.93|338.93|340.95|338.95|340.93|338.93|9
1724257320000|2024-08-21 16:22:00|340.94|338.94|340.78|338.78|340.94|338.94|340.78|338.78|8
1724257330000|2024-08-21 16:22:10|340.7|338.7|340.72|338.72|340.74|338.74|340.7|338.7|9
1724257340000|2024-08-21 16:22:20|340.73|338.73|340.71|338.71|340.75|338.75|340.71|338.71|12
1724257350000|2024-08-21 16:22:30|340.72|338.72|340.71|338.71|340.72|338.72|340.7|338.7|8
1724257360000|2024-08-21 16:22:40|340.72|338.72|340.73|338.73|340.73|338.73|340.7|338.7|5
1724257370000|2024-08-21 16:22:50|340.74|338.74|341.01|339.01|341.01|339.01|340.74|338.74|6
1724257380000|2024-08-21 16:23:00|341.02|339.02|340.98|338.98|341.03|339.03|340.98|338.98|6
1724257400000|2024-08-21 16:23:20|340.96|338.96|340.96|338.96|340.96|338.96|340.92|338.92|5
1724257410000|2024-08-21 16:23:30|341|339|340.98|338.98|341|339|340.93|338.93|12
1724257420000|2024-08-21 16:23:40|340.99|338.99|340.97|338.97|340.99|338.99|340.97|338.97|3
1724257430000|2024-08-21 16:23:50|341|339|341.12|339.12|341.12|339.12|340.97|338.97|5
1724257440000|2024-08-21 16:24:00|341.13|339.13|341.23|339.23|341.27|339.27|341.13|339.13|12
1724257450000|2024-08-21 16:24:10|341.24|339.24|341.24|339.24|341.24|339.24|341.23|339.23|3
1724257460000|2024-08-21 16:24:20|341.23|339.23|341.23|339.23|341.23|339.23|341.23|339.23|1
1724257470000|2024-08-21 16:24:30|341.24|339.24|341.25|339.25|341.25|339.25|341.24|339.24|2
1724257480000|2024-08-21 16:24:40|341.26|339.26|341.26|339.26|341.26|339.26|341.26|339.26|1
1724257500000|2024-08-21 16:25:00|341.3|339.3|341.24|339.24|341.31|339.31|341.23|339.23|8
1724257510000|2024-08-21 16:25:10|341.23|339.23|341.26|339.26|341.26|339.26|341.23|339.23|9
1724257520000|2024-08-21 16:25:20|341.27|339.27|341.39|339.39|341.39|339.39|341.26|339.26|12
1724257530000|2024-08-21 16:25:30|341.4|339.4|341.36|339.36|341.41|339.41|341.36|339.36|9
1724257540000|2024-08-21 16:25:40|341.32|339.32|341.32|339.32|341.33|339.33|341.32|339.32|3
1724257550000|2024-08-21 16:25:50|341.3|339.3|341.31|339.31|341.31|339.31|341.3|339.3|4
1724257560000|2024-08-21 16:26:00|341.32|339.32|341.33|339.33|341.33|339.33|341.3|339.3|13
1724257570000|2024-08-21 16:26:10|341.32|339.32|341.3|339.3|341.33|339.33|341.3|339.3|7
1724257590000|2024-08-21 16:26:30|341.25|339.25|341.21|339.21|341.25|339.25|341.21|339.21|2
1724257600000|2024-08-21 16:26:40|341.22|339.22|341.22|339.22|341.23|339.23|341.21|339.21|7
1724257610000|2024-08-21 16:26:50|341.21|339.21|341.3|339.3|341.3|339.3|341.21|339.21|6
1724257620000|2024-08-21 16:27:00|341.29|339.29|341.26|339.26|341.29|339.29|341.25|339.25|10
1724257630000|2024-08-21 16:27:10|341.25|339.25|341.29|339.29|341.3|339.3|341.25|339.25|6
1724257640000|2024-08-21 16:27:20|341.3|339.3|341.2|339.2|341.3|339.3|341.19|339.19|6
1724257650000|2024-08-21 16:27:30|341.19|339.19|341.21|339.21|341.22|339.22|341.19|339.19|14
1724257660000|2024-08-21 16:27:40|341.19|339.19|341.22|339.22|341.22|339.22|341.19|339.19|13
1724257670000|2024-08-21 16:27:50|341.23|339.23|341.15|339.15|341.23|339.23|341.15|339.15|6
1724257680000|2024-08-21 16:28:00|341.16|339.16|341.12|339.12|341.16|339.16|341.11|339.11|15
1724257690000|2024-08-21 16:28:10|341.11|339.11|341.17|339.17|341.2|339.2|341.11|339.11|13
1724257700000|2024-08-21 16:28:20|341.18|339.18|341.2|339.2|341.25|339.25|341.17|339.17|11
1724257710000|2024-08-21 16:28:30|341.19|339.19|341.08|339.08|341.21|339.21|341.08|339.08|10
1724257720000|2024-08-21 16:28:40|341.07|339.07|341.07|339.07|341.08|339.08|341.06|339.06|5
1724257730000|2024-08-21 16:28:50|341.08|339.08|341.08|339.08|341.08|339.08|341.08|339.08|1
1724257740000|2024-08-21 16:29:00|341.15|339.15|341.24|339.24|341.24|339.24|341.15|339.15|4
1724257750000|2024-08-21 16:29:10|341.27|339.27|341.22|339.22|341.27|339.27|341.21|339.21|8
1724257760000|2024-08-21 16:29:20|341.21|339.21|341.22|339.22|341.22|339.22|341.2|339.2|18
1724257770000|2024-08-21 16:29:30|341.21|339.21|341.23|339.23|341.23|339.23|341.21|339.21|5
1724257790000|2024-08-21 16:29:50|341.26|339.26|341.26|339.26|341.26|339.26|341.26|339.26|1
1724257800000|2024-08-21 16:30:00|341.23|339.23|341.24|339.24|341.28|339.28|341.23|339.23|14
1724257810000|2024-08-21 16:30:10|341.23|339.23|341.26|339.26|341.26|339.26|341.23|339.23|6
1724257820000|2024-08-21 16:30:20|341.27|339.27|341.43|339.43|341.47|339.47|341.27|339.27|15
1724257830000|2024-08-21 16:30:30|341.44|339.44|341.75|339.75|341.75|339.75|341.44|339.44|25
1724257840000|2024-08-21 16:30:40|341.76|339.76|341.81|339.81|341.93|339.93|341.76|339.76|18
1724257850000|2024-08-21 16:30:50|341.84|339.84|341.96|339.96|341.96|339.96|341.84|339.84|13
1724257860000|2024-08-21 16:31:00|341.91|339.91|341.73|339.73|341.91|339.91|341.73|339.73|14
1724257870000|2024-08-21 16:31:10|341.66|339.66|341.5|339.5|341.66|339.66|341.47|339.47|11
1724257880000|2024-08-21 16:31:20|341.51|339.51|341.57|339.57|341.58|339.58|341.51|339.51|11
1724257890000|2024-08-21 16:31:30|341.56|339.56|341.51|339.51|341.57|339.57|341.51|339.51|5
1724257900000|2024-08-21 16:31:40|341.52|339.52|341.52|339.52|341.54|339.54|341.52|339.52|5
1724257910000|2024-08-21 16:31:50|341.51|339.51|341.51|339.51|341.51|339.51|341.51|339.51|1
1724257940000|2024-08-21 16:32:20|341.55|339.55|341.67|339.67|341.67|339.67|341.55|339.55|8
1724257950000|2024-08-21 16:32:30|341.66|339.66|341.79|339.79|341.8|339.8|341.66|339.66|9
1724257960000|2024-08-21 16:32:40|341.78|339.78|341.66|339.66|341.78|339.78|341.66|339.66|4
1724257970000|2024-08-21 16:32:50|341.51|339.51|341.48|339.48|341.51|339.51|341.48|339.48|3
1724257980000|2024-08-21 16:33:00|341.49|339.49|341.39|339.39|341.49|339.49|341.39|339.39|4
1724257990000|2024-08-21 16:33:10|341.41|339.41|341.48|339.48|341.48|339.48|341.4|339.4|19
1724258000000|2024-08-21 16:33:20|341.49|339.49|341.67|339.67|341.67|339.67|341.47|339.47|10
1724258010000|2024-08-21 16:33:30|341.7|339.7|341.66|339.66|341.7|339.7|341.63|339.63|11
1724258020000|2024-08-21 16:33:40|341.65|339.65|341.55|339.55|341.65|339.65|341.52|339.52|9
1724258030000|2024-08-21 16:33:50|341.54|339.54|341.55|339.55|341.56|339.56|341.54|339.54|4
1724258090000|2024-08-21 16:34:50|341.57|339.57|341.57|339.57|341.6|339.6|341.56|339.56|9
1724258100000|2024-08-21 16:35:00|341.58|339.58|341.57|339.57|341.63|339.63|341.57|339.57|19
1724258110000|2024-08-21 16:35:10|341.58|339.58|341.55|339.55|341.58|339.58|341.55|339.55|3
1724258120000|2024-08-21 16:35:20|341.57|339.57|341.52|339.52|341.57|339.57|341.51|339.51|3
1724258130000|2024-08-21 16:35:30|341.48|339.48|341.4|339.4|341.48|339.48|341.4|339.4|7
1724258140000|2024-08-21 16:35:40|341.39|339.39|341.37|339.37|341.4|339.4|341.37|339.37|4
1724258160000|2024-08-21 16:36:00|341.4|339.4|341.4|339.4|341.4|339.4|341.4|339.4|1
1724258180000|2024-08-21 16:36:20|341.39|339.39|341.34|339.34|341.4|339.4|341.34|339.34|5
1724258190000|2024-08-21 16:36:30|341.32|339.32|341.05|339.05|341.32|339.32|341.05|339.05|5
1724258200000|2024-08-21 16:36:40|341.13|339.13|341.2|339.2|341.2|339.2|341.13|339.13|2
1724258210000|2024-08-21 16:36:50|341.19|339.19|341.19|339.19|341.19|339.19|341.19|339.19|1
1724258240000|2024-08-21 16:37:20|341.2|339.2|341.32|339.32|341.37|339.37|341.2|339.2|10
1724258250000|2024-08-21 16:37:30|341.41|339.41|341.43|339.43|341.46|339.46|341.41|339.41|5
1724258260000|2024-08-21 16:37:40|341.42|339.42|341.4|339.4|341.43|339.43|341.4|339.4|5
1724258270000|2024-08-21 16:37:50|341.38|339.38|341.41|339.41|341.41|339.41|341.38|339.38|11
1724258280000|2024-08-21 16:38:00|341.4|339.4|341.4|339.4|341.4|339.4|341.4|339.4|1
1724258310000|2024-08-21 16:38:30|341.45|339.45|341.5|339.5|341.52|339.52|341.45|339.45|9
1724258330000|2024-08-21 16:38:50|341.48|339.48|341.48|339.48|341.48|339.48|341.48|339.48|1
1724258370000|2024-08-21 16:39:30|341.46|339.46|341.36|339.36|341.46|339.46|341.36|339.36|2
1724258380000|2024-08-21 16:39:40|341.37|339.37|341.36|339.36|341.37|339.37|341.36|339.36|2
1724258400000|2024-08-21 16:40:00|341.4|339.4|341.38|339.38|341.4|339.4|341.36|339.36|7
1724258420000|2024-08-21 16:40:20|341.39|339.39|341.38|339.38|341.39|339.39|341.38|339.38|2
1724258430000|2024-08-21 16:40:30|341.34|339.34|341.32|339.32|341.36|339.36|341.27|339.27|15
1724258440000|2024-08-21 16:40:40|341.34|339.34|341.31|339.31|341.34|339.34|341.3|339.3|6
1724258450000|2024-08-21 16:40:50|341.3|339.3|341.27|339.27|341.3|339.3|341.27|339.27|5
1724258460000|2024-08-21 16:41:00|341.33|339.33|341.36|339.36|341.36|339.36|341.33|339.33|2
1724258470000|2024-08-21 16:41:10|341.37|339.37|341.47|339.47|341.49|339.49|341.37|339.37|7
1724258480000|2024-08-21 16:41:20|341.48|339.48|341.53|339.53|341.54|339.54|341.48|339.48|3
1724258490000|2024-08-21 16:41:30|341.54|339.54|341.51|339.51|341.58|339.58|341.51|339.51|10
1724258500000|2024-08-21 16:41:40|341.52|339.52|341.48|339.48|341.52|339.52|341.48|339.48|10
1724258520000|2024-08-21 16:42:00|341.49|339.49|341.61|339.61|341.61|339.61|341.49|339.49|6
1724258530000|2024-08-21 16:42:10|341.64|339.64|341.73|339.73|341.74|339.74|341.64|339.64|17
1724258540000|2024-08-21 16:42:20|341.71|339.71|341.86|339.86|341.87|339.87|341.71|339.71|15
1724258550000|2024-08-21 16:42:30|341.87|339.87|341.86|339.86|341.88|339.88|341.84|339.84|8
1724258560000|2024-08-21 16:42:40|341.87|339.87|341.86|339.86|341.87|339.87|341.85|339.85|4
1724258580000|2024-08-21 16:43:00|341.85|339.85|341.87|339.87|341.87|339.87|341.84|339.84|10
1724258590000|2024-08-21 16:43:10|341.86|339.86|341.86|339.86|341.87|339.87|341.86|339.86|3
1724258600000|2024-08-21 16:43:20|341.87|339.87|341.85|339.85|341.87|339.87|341.85|339.85|3
1724258610000|2024-08-21 16:43:30|341.87|339.87|341.85|339.85|341.92|339.92|341.85|339.85|12
1724258640000|2024-08-21 16:44:00|341.87|339.87|341.91|339.91|341.92|339.92|341.87|339.87|3
1724258650000|2024-08-21 16:44:10|341.88|339.88|341.85|339.85|341.88|339.88|341.85|339.85|2
1724258670000|2024-08-21 16:44:30|341.86|339.86|341.95|339.95|341.96|339.96|341.86|339.86|10
1724258680000|2024-08-21 16:44:40|341.94|339.94|341.96|339.96|341.96|339.96|341.94|339.94|5
1724258690000|2024-08-21 16:44:50|341.95|339.95|341.92|339.92|341.95|339.95|341.91|339.91|9
1724258700000|2024-08-21 16:45:00|341.91|339.91|341.92|339.92|341.96|339.96|341.91|339.91|16
1724258710000|2024-08-21 16:45:10|341.94|339.94|341.93|339.93|341.96|339.96|341.93|339.93|6
1724258720000|2024-08-21 16:45:20|341.94|339.94|341.86|339.86|341.94|339.94|341.86|339.86|5
1724258730000|2024-08-21 16:45:30|341.85|339.85|341.91|339.91|341.91|339.91|341.85|339.85|3
1724258740000|2024-08-21 16:45:40|341.92|339.92|341.91|339.91|341.93|339.93|341.88|339.88|7
1724258750000|2024-08-21 16:45:50|341.92|339.92|341.85|339.85|341.96|339.96|341.85|339.85|19
1724258770000|2024-08-21 16:46:10|341.87|339.87|341.85|339.85|341.87|339.87|341.85|339.85|3
1724258780000|2024-08-21 16:46:20|341.86|339.86|341.85|339.85|341.87|339.87|341.85|339.85|6
1724258790000|2024-08-21 16:46:30|341.86|339.86|341.85|339.85|341.86|339.86|341.85|339.85|2
1724258800000|2024-08-21 16:46:40|341.86|339.86|341.85|339.85|341.87|339.87|341.85|339.85|5
1724258810000|2024-08-21 16:46:50|341.86|339.86|341.85|339.85|341.86|339.86|341.85|339.85|2
1724258820000|2024-08-21 16:47:00|341.88|339.88|341.87|339.87|341.88|339.88|341.87|339.87|2
1724258830000|2024-08-21 16:47:10|341.88|339.88|341.92|339.92|341.95|339.95|341.88|339.88|10
1724258840000|2024-08-21 16:47:20|341.91|339.91|341.92|339.92|341.93|339.93|341.86|339.86|18
1724258850000|2024-08-21 16:47:30|341.93|339.93|341.94|339.94|341.98|339.98|341.92|339.92|9
1724258860000|2024-08-21 16:47:40|341.92|339.92|341.91|339.91|341.94|339.94|341.9|339.9|6
1724258870000|2024-08-21 16:47:50|341.9|339.9|341.93|339.93|341.93|339.93|341.9|339.9|10
1724258880000|2024-08-21 16:48:00|341.92|339.92|342.42|340.42|342.56|340.56|341.92|339.92|20
1724258890000|2024-08-21 16:48:10|342.38|340.38|342.41|340.41|342.43|340.43|342.38|340.38|15
1724258900000|2024-08-21 16:48:20|342.38|340.38|342.38|340.38|342.49|340.49|342.38|340.38|13
1724258910000|2024-08-21 16:48:30|342.34|340.34|342.24|340.24|342.34|340.34|342.24|340.24|4
1724258920000|2024-08-21 16:48:40|342.27|340.27|342.24|340.24|342.27|340.27|342.24|340.24|2
1724258930000|2024-08-21 16:48:50|342.23|340.23|342.07|340.07|342.23|340.23|341.99|339.99|16
1724258940000|2024-08-21 16:49:00|342.09|340.09|341.97|339.97|342.09|340.09|341.95|339.95|18
1724258950000|2024-08-21 16:49:10|341.95|339.95|341.94|339.94|341.95|339.95|341.9|339.9|12
1724258960000|2024-08-21 16:49:20|341.92|339.92|341.94|339.94|341.94|339.94|341.9|339.9|15
1724258970000|2024-08-21 16:49:30|341.93|339.93|341.89|339.89|341.96|339.96|341.89|339.89|11
1724258980000|2024-08-21 16:49:40|341.87|339.87|341.77|339.77|341.87|339.87|341.66|339.66|20
1724258990000|2024-08-21 16:49:50|341.76|339.76|341.89|339.89|341.92|339.92|341.75|339.75|13
1724259000000|2024-08-21 16:50:00|341.88|339.88|341.71|339.71|341.92|339.92|341.71|339.71|17
1724259010000|2024-08-21 16:50:10|341.7|339.7|341.71|339.71|341.71|339.71|341.67|339.67|4
1724259020000|2024-08-21 16:50:20|341.7|339.7|341.7|339.7|341.71|339.71|341.7|339.7|3
1724259030000|2024-08-21 16:50:30|341.71|339.71|341.71|339.71|341.71|339.71|341.71|339.71|1
1724259040000|2024-08-21 16:50:40|341.77|339.77|341.78|339.78|341.78|339.78|341.77|339.77|4
1724259050000|2024-08-21 16:50:50|341.82|339.82|341.79|339.79|341.84|339.84|341.77|339.77|8
1724259060000|2024-08-21 16:51:00|341.78|339.78|341.94|339.94|341.98|339.98|341.78|339.78|20
1724259070000|2024-08-21 16:51:10|342.03|340.03|342.03|340.03|342.05|340.05|342.02|340.02|12
1724259080000|2024-08-21 16:51:20|342|340|342.06|340.06|342.07|340.07|342|340|14
1724259090000|2024-08-21 16:51:30|342.15|340.15|342.29|340.29|342.29|340.29|342.15|340.15|10
1724259100000|2024-08-21 16:51:40|342.3|340.3|342.37|340.37|342.4|340.4|342.3|340.3|16
1724259110000|2024-08-21 16:51:50|342.36|340.36|342.36|340.36|342.36|340.36|342.34|340.34|3
1724259120000|2024-08-21 16:52:00|342.35|340.35|342.36|340.36|342.36|340.36|342.35|340.35|2
1724259130000|2024-08-21 16:52:10|342.32|340.32|342.29|340.29|342.32|340.32|342.29|340.29|2
1724259140000|2024-08-21 16:52:20|342.27|340.27|342.26|340.26|342.27|340.27|342.18|340.18|15
1724259150000|2024-08-21 16:52:30|342.24|340.24|342.15|340.15|342.24|340.24|342.15|340.15|7
1724259160000|2024-08-21 16:52:40|342.14|340.14|342.18|340.18|342.18|340.18|342.14|340.14|2
1724259170000|2024-08-21 16:52:50|342.17|340.17|342.17|340.17|342.19|340.19|342.14|340.14|19
1724259180000|2024-08-21 16:53:00|342.16|340.16|342.22|340.22|342.22|340.22|342.15|340.15|11
1724259190000|2024-08-21 16:53:10|342.25|340.25|342.23|340.23|342.27|340.27|342.22|340.22|13
1724259200000|2024-08-21 16:53:20|342.25|340.25|342.36|340.36|342.36|340.36|342.25|340.25|13
1724259210000|2024-08-21 16:53:30|342.35|340.35|342.14|340.14|342.35|340.35|342.14|340.14|9
1724259220000|2024-08-21 16:53:40|342.17|340.17|342.19|340.19|342.2|340.2|342.15|340.15|12
1724259230000|2024-08-21 16:53:50|342.18|340.18|342.14|340.14|342.19|340.19|342.14|340.14|3
1724259250000|2024-08-21 16:54:10|342.19|340.19|342.18|340.18|342.19|340.19|342.17|340.17|3
1724259260000|2024-08-21 16:54:20|342.16|340.16|342.16|340.16|342.19|340.19|342.14|340.14|13
1724259270000|2024-08-21 16:54:30|342.18|340.18|342.15|340.15|342.18|340.18|342.14|340.14|6
1724259280000|2024-08-21 16:54:40|342.14|340.14|342.14|340.14|342.21|340.21|342.14|340.14|17
1724259290000|2024-08-21 16:54:50|342.16|340.16|342.14|340.14|342.16|340.16|342.14|340.14|6
1724259300000|2024-08-21 16:55:00|342.16|340.16|342.16|340.16|342.16|340.16|342.14|340.14|3
1724259310000|2024-08-21 16:55:10|342.17|340.17|342.35|340.35|342.35|340.35|342.17|340.17|7
1724259320000|2024-08-21 16:55:20|342.34|340.34|342.39|340.39|342.41|340.41|342.34|340.34|8
1724259330000|2024-08-21 16:55:30|342.4|340.4|342.39|340.39|342.46|340.46|342.39|340.39|11
1724259340000|2024-08-21 16:55:40|342.38|340.38|342.37|340.37|342.39|340.39|342.37|340.37|6
1724259350000|2024-08-21 16:55:50|342.38|340.38|342.4|340.4|342.41|340.41|342.37|340.37|5
1724259360000|2024-08-21 16:56:00|342.39|340.39|342.37|340.37|342.39|340.39|342.37|340.37|2
1724259370000|2024-08-21 16:56:10|342.38|340.38|342.4|340.4|342.46|340.46|342.38|340.38|19
1724259380000|2024-08-21 16:56:20|342.38|340.38|342.37|340.37|342.38|340.38|342.37|340.37|2
1724259400000|2024-08-21 16:56:40|342.36|340.36|342.18|340.18|342.37|340.37|342.15|340.15|7
1724259410000|2024-08-21 16:56:50|342.15|340.15|342.14|340.14|342.15|340.15|342.14|340.14|2
1724259430000|2024-08-21 16:57:10|342.13|340.13|342.08|340.08|342.13|340.13|342.08|340.08|2
1724259440000|2024-08-21 16:57:20|342.06|340.06|341.88|339.88|342.06|340.06|341.88|339.88|4
1724259450000|2024-08-21 16:57:30|341.89|339.89|341.88|339.88|341.89|339.89|341.88|339.88|2
1724259480000|2024-08-21 16:58:00|341.89|339.89|341.95|339.95|341.97|339.97|341.89|339.89|16
1724259490000|2024-08-21 16:58:10|341.93|339.93|341.91|339.91|341.93|339.93|341.91|339.91|10
1724259500000|2024-08-21 16:58:20|341.94|339.94|341.88|339.88|341.94|339.94|341.88|339.88|14
1724259510000|2024-08-21 16:58:30|341.89|339.89|341.88|339.88|341.91|339.91|341.88|339.88|4
1724259520000|2024-08-21 16:58:40|341.89|339.89|341.89|339.89|341.9|339.9|341.88|339.88|5
1724259530000|2024-08-21 16:58:50|341.93|339.93|342.03|340.03|342.04|340.04|341.92|339.92|9
1724259540000|2024-08-21 16:59:00|342.02|340.02|342.08|340.08|342.08|340.08|342.01|340.01|11
1724259550000|2024-08-21 16:59:10|342.07|340.07|342.09|340.09|342.1|340.1|342.05|340.05|6
1724259560000|2024-08-21 16:59:20|342.11|340.11|342.09|340.09|342.11|340.11|342.09|340.09|2
1724259580000|2024-08-21 16:59:40|342.12|340.12|342.13|340.13|342.15|340.15|342.12|340.12|8
1724259590000|2024-08-21 16:59:50|342.12|340.12|342.19|340.19|342.24|340.24|342.12|340.12|16
1724259600000|2024-08-21 17:00:00|342.23|340.23|342.34|340.34|342.39|340.39|342.23|340.23|24
1724259610000|2024-08-21 17:00:10|342.33|340.33|342.24|340.24|342.33|340.33|342.19|340.19|13
1724259620000|2024-08-21 17:00:20|342.23|340.23|342.23|340.23|342.24|340.24|342.22|340.22|7
1724259630000|2024-08-21 17:00:30|342.25|340.25|342.14|340.14|342.25|340.25|342.05|340.05|20
1724259640000|2024-08-21 17:00:40|342.16|340.16|342.16|340.16|342.18|340.18|342.13|340.13|7
1724259650000|2024-08-21 17:00:50|342.21|340.21|342.25|340.25|342.25|340.25|342.2|340.2|14
1724259660000|2024-08-21 17:01:00|342.27|340.27|342.36|340.36|342.38|340.38|342.27|340.27|11
1724259670000|2024-08-21 17:01:10|342.35|340.35|342.25|340.25|342.35|340.35|342.24|340.24|11
1724259680000|2024-08-21 17:01:20|342.24|340.24|342.31|340.31|342.36|340.36|342.24|340.24|21
1724259690000|2024-08-21 17:01:30|342.32|340.32|342.22|340.22|342.32|340.32|342.16|340.16|13
1724259700000|2024-08-21 17:01:40|342.24|340.24|342.29|340.29|342.3|340.3|342.24|340.24|8
1724259710000|2024-08-21 17:01:50|342.31|340.31|342.3|340.3|342.4|340.4|342.26|340.26|19
1724259720000|2024-08-21 17:02:00|342.31|340.31|342.2|340.2|342.32|340.32|342.2|340.2|12
1724259730000|2024-08-21 17:02:10|342.21|340.21|342.28|340.28|342.28|340.28|342.21|340.21|14
1724259740000|2024-08-21 17:02:20|342.27|340.27|342.24|340.24|342.35|340.35|342.23|340.23|16
1724259750000|2024-08-21 17:02:30|342.23|340.23|342.23|340.23|342.23|340.23|342.16|340.16|13
1724259760000|2024-08-21 17:02:40|342.22|340.22|342.16|340.16|342.23|340.23|342.15|340.15|12
1724259770000|2024-08-21 17:02:50|342.15|340.15|342.1|340.1|342.15|340.15|342.08|340.08|13
1724259780000|2024-08-21 17:03:00|342.09|340.09|342.04|340.04|342.12|340.12|342.04|340.04|12
1724259790000|2024-08-21 17:03:10|342.02|340.02|342.02|340.02|342.02|340.02|342.02|340.02|1
1724259800000|2024-08-21 17:03:20|342.01|340.01|342.01|340.01|342.01|340.01|342.01|340.01|1
1724259810000|2024-08-21 17:03:30|342.02|340.02|341.95|339.95|342.02|340.02|341.95|339.95|5
1724259820000|2024-08-21 17:03:40|341.98|339.98|341.99|339.99|342.02|340.02|341.98|339.98|13
1724259830000|2024-08-21 17:03:50|341.98|339.98|341.82|339.82|341.98|339.98|341.81|339.81|9
1724259840000|2024-08-21 17:04:00|341.81|339.81|341.78|339.78|341.86|339.86|341.75|339.75|17
1724259850000|2024-08-21 17:04:10|341.77|339.77|341.73|339.73|341.78|339.78|341.73|339.73|10
1724259860000|2024-08-21 17:04:20|341.7|339.7|341.7|339.7|341.7|339.7|341.7|339.7|1
1724259870000|2024-08-21 17:04:30|341.63|339.63|341.63|339.63|341.63|339.63|341.63|339.63|1
1724259880000|2024-08-21 17:04:40|341.62|339.62|341.58|339.58|341.63|339.63|341.5|339.5|9
1724259890000|2024-08-21 17:04:50|341.62|339.62|341.73|339.73|341.74|339.74|341.62|339.62|10
1724259900000|2024-08-21 17:05:00|341.71|339.71|341.68|339.68|341.73|339.73|341.65|339.65|13
1724259910000|2024-08-21 17:05:10|341.67|339.67|341.59|339.59|341.67|339.67|341.56|339.56|12
1724259920000|2024-08-21 17:05:20|341.66|339.66|341.64|339.64|341.67|339.67|341.63|339.63|10
1724259930000|2024-08-21 17:05:30|341.65|339.65|341.67|339.67|341.75|339.75|341.65|339.65|18
1724259940000|2024-08-21 17:05:40|341.68|339.68|341.67|339.67|341.72|339.72|341.65|339.65|22
1724259950000|2024-08-21 17:05:50|341.66|339.66|341.65|339.65|341.67|339.67|341.63|339.63|10
1724259960000|2024-08-21 17:06:00|341.66|339.66|341.71|339.71|341.71|339.71|341.65|339.65|7
1724259970000|2024-08-21 17:06:10|341.72|339.72|341.63|339.63|341.73|339.73|341.62|339.62|19
1724259980000|2024-08-21 17:06:20|341.61|339.61|341.8|339.8|341.81|339.81|341.61|339.61|16
1724259990000|2024-08-21 17:06:30|341.82|339.82|341.7|339.7|341.82|339.82|341.7|339.7|12
1724260000000|2024-08-21 17:06:40|341.63|339.63|341.61|339.61|341.63|339.63|341.59|339.59|14
1724260010000|2024-08-21 17:06:50|341.63|339.63|341.58|339.58|341.63|339.63|341.57|339.57|8
1724260020000|2024-08-21 17:07:00|341.62|339.62|341.69|339.69|341.71|339.71|341.59|339.59|20
1724260030000|2024-08-21 17:07:10|341.67|339.67|341.65|339.65|341.68|339.68|341.63|339.63|11
1724260040000|2024-08-21 17:07:20|341.67|339.67|341.6|339.6|341.67|339.67|341.56|339.56|14
1724260050000|2024-08-21 17:07:30|341.59|339.59|341.57|339.57|341.59|339.59|341.51|339.51|14
1724260060000|2024-08-21 17:07:40|341.6|339.6|341.68|339.68|341.69|339.69|341.6|339.6|20
1724260070000|2024-08-21 17:07:50|341.69|339.69|341.7|339.7|341.73|339.73|341.67|339.67|17
1724260080000|2024-08-21 17:08:00|341.71|339.71|341.78|339.78|341.85|339.85|341.71|339.71|18
1724260090000|2024-08-21 17:08:10|341.77|339.77|341.77|339.77|341.77|339.77|341.72|339.72|19
1724260100000|2024-08-21 17:08:20|341.78|339.78|341.81|339.81|341.88|339.88|341.78|339.78|14
1724260110000|2024-08-21 17:08:30|341.77|339.77|341.75|339.75|341.78|339.78|341.75|339.75|4
1724260120000|2024-08-21 17:08:40|341.74|339.74|341.75|339.75|341.78|339.78|341.74|339.74|14
1724260130000|2024-08-21 17:08:50|341.72|339.72|341.61|339.61|341.72|339.72|341.61|339.61|10
1724260140000|2024-08-21 17:09:00|341.66|339.66|341.76|339.76|341.77|339.77|341.65|339.65|21
1724260150000|2024-08-21 17:09:10|341.77|339.77|341.81|339.81|341.87|339.87|341.72|339.72|16
1724260160000|2024-08-21 17:09:20|341.8|339.8|341.68|339.68|341.8|339.8|341.68|339.68|10
1724260170000|2024-08-21 17:09:30|341.66|339.66|341.68|339.68|341.71|339.71|341.66|339.66|7
1724260180000|2024-08-21 17:09:40|341.7|339.7|341.56|339.56|341.7|339.7|341.56|339.56|19
1724260190000|2024-08-21 17:09:50|341.55|339.55|341.68|339.68|341.68|339.68|341.54|339.54|11
1724260200000|2024-08-21 17:10:00|341.67|339.67|341.72|339.72|341.75|339.75|341.67|339.67|15
1724260210000|2024-08-21 17:10:10|341.73|339.73|341.75|339.75|341.8|339.8|341.73|339.73|15
1724260220000|2024-08-21 17:10:20|341.76|339.76|341.88|339.88|341.92|339.92|341.73|339.73|19
1724260230000|2024-08-21 17:10:30|341.89|339.89|341.77|339.77|341.89|339.89|341.77|339.77|23
1724260240000|2024-08-21 17:10:40|341.76|339.76|341.79|339.79|341.8|339.8|341.74|339.74|9
1724260250000|2024-08-21 17:10:50|341.78|339.78|341.68|339.68|341.78|339.78|341.67|339.67|15
1724260260000|2024-08-21 17:11:00|341.67|339.67|341.66|339.66|341.67|339.67|341.66|339.66|2
1724260270000|2024-08-21 17:11:10|341.67|339.67|341.66|339.66|341.67|339.67|341.66|339.66|2
1724260280000|2024-08-21 17:11:20|341.67|339.67|341.63|339.63|341.67|339.67|341.63|339.63|2
1724260290000|2024-08-21 17:11:30|341.67|339.67|341.67|339.67|341.67|339.67|341.67|339.67|1
1724260350000|2024-08-21 17:12:30|341.66|339.66|341.65|339.65|341.66|339.66|341.65|339.65|2
1724260360000|2024-08-21 17:12:40|341.64|339.64|341.65|339.65|341.65|339.65|341.64|339.64|2
1724260370000|2024-08-21 17:12:50|341.64|339.64|341.64|339.64|341.64|339.64|341.64|339.64|1
1724260380000|2024-08-21 17:13:00|341.55|339.55|341.48|339.48|341.55|339.55|341.47|339.47|7
1724260390000|2024-08-21 17:13:10|341.49|339.49|341.49|339.49|341.49|339.49|341.49|339.49|1
1724260400000|2024-08-21 17:13:20|341.51|339.51|341.5|339.5|341.51|339.51|341.49|339.49|8
1724260410000|2024-08-21 17:13:30|341.49|339.49|341.57|339.57|341.57|339.57|341.48|339.48|7
1724260420000|2024-08-21 17:13:40|341.61|339.61|341.59|339.59|341.69|339.69|341.56|339.56|17
1724260430000|2024-08-21 17:13:50|341.62|339.62|341.56|339.56|341.62|339.62|341.55|339.55|15
1724260440000|2024-08-21 17:14:00|341.55|339.55|341.97|339.97|341.99|339.99|341.54|339.54|21
1724260450000|2024-08-21 17:14:10|341.96|339.96|341.91|339.91|341.96|339.96|341.91|339.91|8
1724260460000|2024-08-21 17:14:20|341.89|339.89|341.86|339.86|341.89|339.89|341.86|339.86|3
1724260470000|2024-08-21 17:14:30|341.85|339.85|341.75|339.75|341.85|339.85|341.75|339.75|5
1724260480000|2024-08-21 17:14:40|341.74|339.74|341.67|339.67|341.74|339.74|341.67|339.67|2
1724260490000|2024-08-21 17:14:50|341.66|339.66|341.66|339.66|341.66|339.66|341.66|339.66|1
1724260510000|2024-08-21 17:15:10|341.65|339.65|341.64|339.64|341.65|339.65|341.64|339.64|4
1724260520000|2024-08-21 17:15:20|341.61|339.61|341.57|339.57|341.61|339.61|341.53|339.53|7
1724260530000|2024-08-21 17:15:30|341.58|339.58|341.5|339.5|341.59|339.59|341.48|339.48|15
1724260540000|2024-08-21 17:15:40|341.49|339.49|341.48|339.48|341.49|339.49|341.48|339.48|2
1724260560000|2024-08-21 17:16:00|341.47|339.47|341.45|339.45|341.47|339.47|341.45|339.45|2
1724260570000|2024-08-21 17:16:10|341.48|339.48|341.48|339.48|341.48|339.48|341.48|339.48|1
1724260590000|2024-08-21 17:16:30|341.46|339.46|341.46|339.46|341.46|339.46|341.46|339.46|1
1724260600000|2024-08-21 17:16:40|341.52|339.52|341.58|339.58|341.58|339.58|341.52|339.52|2
1724260610000|2024-08-21 17:16:50|341.59|339.59|341.71|339.71|341.71|339.71|341.59|339.59|13
1724260620000|2024-08-21 17:17:00|341.7|339.7|341.69|339.69|341.71|339.71|341.68|339.68|12
1724260630000|2024-08-21 17:17:10|341.68|339.68|341.92|339.92|341.92|339.92|341.68|339.68|10
1724260640000|2024-08-21 17:17:20|341.91|339.91|341.94|339.94|341.94|339.94|341.91|339.91|5
1724260650000|2024-08-21 17:17:30|341.92|339.92|341.97|339.97|341.97|339.97|341.9|339.9|4
1724260660000|2024-08-21 17:17:40|342.07|340.07|342.09|340.09|342.09|340.09|342.07|340.07|9
1724260670000|2024-08-21 17:17:50|342.1|340.1|342.11|340.11|342.12|340.12|342.1|340.1|7
1724260680000|2024-08-21 17:18:00|342.13|340.13|342.15|340.15|342.15|340.15|342.13|340.13|7
1724260690000|2024-08-21 17:18:10|342.21|340.21|342.16|340.16|342.27|340.27|342.15|340.15|14
1724260700000|2024-08-21 17:18:20|342.14|340.14|342.09|340.09|342.14|340.14|342.09|340.09|5
1724260720000|2024-08-21 17:18:40|342.11|340.11|342.2|340.2|342.2|340.2|342.11|340.11|8
1724260730000|2024-08-21 17:18:50|342.17|340.17|342.18|340.18|342.21|340.21|342.17|340.17|5
1724260740000|2024-08-21 17:19:00|342.17|340.17|342.47|340.47|342.51|340.51|342.17|340.17|25
1724260750000|2024-08-21 17:19:10|342.46|340.46|342.3|340.3|342.46|340.46|342.3|340.3|15
1724260760000|2024-08-21 17:19:20|342.29|340.29|342.22|340.22|342.29|340.29|342.21|340.21|16
1724260770000|2024-08-21 17:19:30|342.21|340.21|342.25|340.25|342.25|340.25|342.21|340.21|7
1724260780000|2024-08-21 17:19:40|342.22|340.22|342.22|340.22|342.22|340.22|342.19|340.19|3
1724260790000|2024-08-21 17:19:50|342.24|340.24|342.24|340.24|342.28|340.28|342.19|340.19|13
1724260800000|2024-08-21 17:20:00|342.27|340.27|342.36|340.36|342.38|340.38|342.27|340.27|15
1724260810000|2024-08-21 17:20:10|342.34|340.34|342.24|340.24|342.35|340.35|342.24|340.24|17
1724260820000|2024-08-21 17:20:20|342.25|340.25|342.27|340.27|342.27|340.27|342.24|340.24|4
1724260830000|2024-08-21 17:20:30|342.28|340.28|342.51|340.51|342.53|340.53|342.28|340.28|13
1724260840000|2024-08-21 17:20:40|342.48|340.48|342.54|340.54|342.56|340.56|342.45|340.45|16
1724260850000|2024-08-21 17:20:50|342.55|340.55|342.54|340.54|342.63|340.63|342.53|340.53|21
1724260860000|2024-08-21 17:21:00|342.53|340.53|342.56|340.56|342.56|340.56|342.52|340.52|9
1724260870000|2024-08-21 17:21:10|342.62|340.62|342.87|340.87|342.95|340.95|342.62|340.62|24
1724260880000|2024-08-21 17:21:20|342.88|340.88|343.09|341.09|343.1|341.1|342.87|340.87|21
1724260890000|2024-08-21 17:21:30|343.13|341.13|343.09|341.09|343.15|341.15|343.02|341.02|20
1724260900000|2024-08-21 17:21:40|343.07|341.07|343.12|341.12|343.19|341.19|343.03|341.03|24
1724260910000|2024-08-21 17:21:50|343.16|341.16|343.14|341.14|343.16|341.16|342.99|340.99|22
1724260920000|2024-08-21 17:22:00|343.16|341.16|343.25|341.25|343.26|341.26|343.16|341.16|20
1724260930000|2024-08-21 17:22:10|343.24|341.24|343.22|341.22|343.28|341.28|343.15|341.15|26
1724260940000|2024-08-21 17:22:20|343.23|341.23|343.25|341.25|343.33|341.33|343.21|341.21|28
1724260950000|2024-08-21 17:22:30|343.24|341.24|343.29|341.29|343.36|341.36|343.22|341.22|20
1724260960000|2024-08-21 17:22:40|343.25|341.25|343.19|341.19|343.32|341.32|343.19|341.19|14
1724260970000|2024-08-21 17:22:50|343.2|341.2|343.12|341.12|343.22|341.22|343.07|341.07|17
1724260980000|2024-08-21 17:23:00|343.1|341.1|343.27|341.27|343.27|341.27|343.08|341.08|15
1724260990000|2024-08-21 17:23:10|343.29|341.29|343.34|341.34|343.35|341.35|343.28|341.28|19
1724261000000|2024-08-21 17:23:20|343.35|341.35|343.42|341.42|343.42|341.42|343.33|341.33|22
1724261010000|2024-08-21 17:23:30|343.41|341.41|343.37|341.37|343.41|341.41|343.35|341.35|17
1724261020000|2024-08-21 17:23:40|343.36|341.36|343.38|341.38|343.39|341.39|343.32|341.32|21
1724261030000|2024-08-21 17:23:50|343.37|341.37|343.34|341.34|343.37|341.37|343.33|341.33|13
1724261040000|2024-08-21 17:24:00|343.37|341.37|343.44|341.44|343.44|341.44|343.35|341.35|18
1724261050000|2024-08-21 17:24:10|343.45|341.45|343.36|341.36|343.45|341.45|343.36|341.36|24
1724261060000|2024-08-21 17:24:20|343.37|341.37|343.39|341.39|343.42|341.42|343.35|341.35|17
1724261070000|2024-08-21 17:24:30|343.4|341.4|343.42|341.42|343.43|341.43|343.4|341.4|11
1724261080000|2024-08-21 17:24:40|343.43|341.43|343.43|341.43|343.43|341.43|343.42|341.42|5
1724261090000|2024-08-21 17:24:50|343.44|341.44|343.41|341.41|343.44|341.44|343.38|341.38|12
1724261100000|2024-08-21 17:25:00|343.4|341.4|343.42|341.42|343.45|341.45|343.39|341.39|16
1724261110000|2024-08-21 17:25:10|343.41|341.41|343.3|341.3|343.43|341.43|343.3|341.3|17
1724261120000|2024-08-21 17:25:20|343.22|341.22|343.16|341.16|343.22|341.22|343.14|341.14|11
1724261130000|2024-08-21 17:25:30|343.15|341.15|343.01|341.01|343.15|341.15|342.94|340.94|14
1724261140000|2024-08-21 17:25:40|342.99|340.99|343.07|341.07|343.07|341.07|342.97|340.97|9
1724261150000|2024-08-21 17:25:50|343.09|341.09|343.06|341.06|343.16|341.16|343.06|341.06|12
1724261160000|2024-08-21 17:26:00|343.04|341.04|343.09|341.09|343.1|341.1|343.04|341.04|9
1724261170000|2024-08-21 17:26:10|343.1|341.1|343.13|341.13|343.14|341.14|343.1|341.1|5
1724261180000|2024-08-21 17:26:20|343.12|341.12|343.18|341.18|343.22|341.22|343.11|341.11|14
1724261190000|2024-08-21 17:26:30|343.17|341.17|343.14|341.14|343.17|341.17|343.12|341.12|12
1724261200000|2024-08-21 17:26:40|343.16|341.16|343.13|341.13|343.17|341.17|343.13|341.13|4
1724261210000|2024-08-21 17:26:50|343.14|341.14|343.21|341.21|343.24|341.24|343.14|341.14|16
1724261220000|2024-08-21 17:27:00|343.22|341.22|343.22|341.22|343.24|341.24|343.21|341.21|9
1724261230000|2024-08-21 17:27:10|343.21|341.21|343.17|341.17|343.21|341.21|343.14|341.14|8
1724261240000|2024-08-21 17:27:20|343.16|341.16|343.11|341.11|343.16|341.16|343.11|341.11|3
1724261250000|2024-08-21 17:27:30|343.1|341.1|343.1|341.1|343.11|341.11|343.1|341.1|7
1724261260000|2024-08-21 17:27:40|343.11|341.11|343.16|341.16|343.17|341.17|343.11|341.11|11
1724261270000|2024-08-21 17:27:50|343.14|341.14|343.17|341.17|343.21|341.21|343.14|341.14|7
1724261280000|2024-08-21 17:28:00|343.15|341.15|343.18|341.18|343.18|341.18|343.15|341.15|11
1724261290000|2024-08-21 17:28:10|343.17|341.17|343.3|341.3|343.31|341.31|343.17|341.17|11
1724261300000|2024-08-21 17:28:20|343.31|341.31|343.37|341.37|343.37|341.37|343.29|341.29|10
1724261310000|2024-08-21 17:28:30|343.36|341.36|343.35|341.35|343.38|341.38|343.34|341.34|13
1724261320000|2024-08-21 17:28:40|343.36|341.36|343.35|341.35|343.45|341.45|343.35|341.35|19
1724261330000|2024-08-21 17:28:50|343.37|341.37|343.41|341.41|343.43|341.43|343.37|341.37|13
1724261340000|2024-08-21 17:29:00|343.4|341.4|343.36|341.36|343.4|341.4|343.36|341.36|10
1724261350000|2024-08-21 17:29:10|343.37|341.37|343.41|341.41|343.42|341.42|343.37|341.37|8
1724261360000|2024-08-21 17:29:20|343.42|341.42|343.58|341.58|343.61|341.61|343.42|341.42|6
1724261370000|2024-08-21 17:29:30|343.59|341.59|343.6|341.6|343.6|341.6|343.58|341.58|6
1724261380000|2024-08-21 17:29:40|343.61|341.61|343.66|341.66|343.66|341.66|343.61|341.61|7
1724261390000|2024-08-21 17:29:50|343.67|341.67|343.65|341.65|343.71|341.71|343.65|341.65|8
1724261400000|2024-08-21 17:30:00|343.66|341.66|343.96|341.96|343.96|341.96|343.66|341.66|11
1724261410000|2024-08-21 17:30:10|343.94|341.94|343.96|341.96|343.96|341.96|343.94|341.94|8
1724261420000|2024-08-21 17:30:20|343.94|341.94|343.93|341.93|343.95|341.95|343.92|341.92|7
1724261430000|2024-08-21 17:30:30|343.94|341.94|343.96|341.96|343.96|341.96|343.94|341.94|7
1724261440000|2024-08-21 17:30:40|343.97|341.97|344.03|342.03|344.03|342.03|343.97|341.97|10
1724261450000|2024-08-21 17:30:50|344.04|342.04|344.08|342.08|344.08|342.08|344.02|342.02|11
1724261460000|2024-08-21 17:31:00|344.02|342.02|344.03|342.03|344.03|342.03|344.01|342.01|4
1724261470000|2024-08-21 17:31:10|344.04|342.04|343.96|341.96|344.04|342.04|343.94|341.94|7
1724261480000|2024-08-21 17:31:20|343.94|341.94|343.92|341.92|343.94|341.94|343.92|341.92|4
1724261490000|2024-08-21 17:31:30|343.76|341.76|343.73|341.73|343.77|341.77|343.73|341.73|11
1724261500000|2024-08-21 17:31:40|343.74|341.74|343.8|341.8|343.86|341.86|343.74|341.74|11
1724261510000|2024-08-21 17:31:50|343.75|341.75|343.87|341.87|343.88|341.88|343.71|341.71|24
1724261520000|2024-08-21 17:32:00|343.88|341.88|344.02|342.02|344.02|342.02|343.88|341.88|14
1724261530000|2024-08-21 17:32:10|344.03|342.03|344.02|342.02|344.04|342.04|343.98|341.98|13
1724261540000|2024-08-21 17:32:20|344.03|342.03|344.01|342.01|344.03|342.03|343.99|341.99|4
1724261550000|2024-08-21 17:32:30|344.02|342.02|344.02|342.02|344.03|342.03|344.02|342.02|3
1724261560000|2024-08-21 17:32:40|343.98|341.98|343.98|341.98|343.98|341.98|343.98|341.98|1
1724261570000|2024-08-21 17:32:50|343.97|341.97|343.93|341.93|343.97|341.97|343.93|341.93|3
1724261580000|2024-08-21 17:33:00|343.96|341.96|343.96|341.96|343.96|341.96|343.96|341.96|1
1724261590000|2024-08-21 17:33:10|343.94|341.94|343.91|341.91|343.95|341.95|343.91|341.91|5
1724261600000|2024-08-21 17:33:20|343.9|341.9|343.91|341.91|343.91|341.91|343.9|341.9|2
1724261610000|2024-08-21 17:33:30|343.9|341.9|343.69|341.69|343.9|341.9|343.69|341.69|6
1724261620000|2024-08-21 17:33:40|343.6|341.6|343.56|341.56|343.63|341.63|343.53|341.53|16
1724261630000|2024-08-21 17:33:50|343.59|341.59|343.6|341.6|343.61|341.61|343.55|341.55|16
1724261640000|2024-08-21 17:34:00|343.61|341.61|343.88|341.88|343.9|341.9|343.57|341.57|25
1724261650000|2024-08-21 17:34:10|343.89|341.89|343.89|341.89|343.92|341.92|343.85|341.85|13
1724261660000|2024-08-21 17:34:20|343.88|341.88|343.83|341.83|343.94|341.94|343.82|341.82|25
1724261670000|2024-08-21 17:34:30|343.82|341.82|343.81|341.81|343.87|341.87|343.81|341.81|13
1724261680000|2024-08-21 17:34:40|343.78|341.78|343.8|341.8|343.82|341.82|343.78|341.78|7
1724261690000|2024-08-21 17:34:50|343.77|341.77|343.73|341.73|343.79|341.79|343.73|341.73|16
1724261700000|2024-08-21 17:35:00|343.79|341.79|343.55|341.55|343.81|341.81|343.55|341.55|14
1724261710000|2024-08-21 17:35:10|343.38|341.38|343.39|341.39|343.41|341.41|343.33|341.33|16
1724261720000|2024-08-21 17:35:20|343.54|341.54|343.48|341.48|343.57|341.57|343.48|341.48|11
1724261730000|2024-08-21 17:35:30|343.47|341.47|343.46|341.46|343.5|341.5|343.46|341.46|8
1724261740000|2024-08-21 17:35:40|343.49|341.49|343.5|341.5|343.51|341.51|343.49|341.49|9
1724261750000|2024-08-21 17:35:50|343.51|341.51|343.49|341.49|343.52|341.52|343.47|341.47|7
1724261760000|2024-08-21 17:36:00|343.47|341.47|343.46|341.46|343.5|341.5|343.46|341.46|8
1724261770000|2024-08-21 17:36:10|343.47|341.47|343.46|341.46|343.59|341.59|343.46|341.46|11
1724261790000|2024-08-21 17:36:30|343.33|341.33|343.13|341.13|343.35|341.35|343.05|341.05|16
1724261800000|2024-08-21 17:36:40|343.1|341.1|343.08|341.08|343.1|341.1|343.03|341.03|16
1724261810000|2024-08-21 17:36:50|343.07|341.07|343.16|341.16|343.17|341.17|343.02|341.02|16
1724261820000|2024-08-21 17:37:00|343.14|341.14|343.01|341.01|343.16|341.16|343.01|341.01|23
1724261830000|2024-08-21 17:37:10|342.99|340.99|343.03|341.03|343.03|341.03|342.99|340.99|2
1724261840000|2024-08-21 17:37:20|343.04|341.04|343.14|341.14|343.15|341.15|343.04|341.04|24
1724261850000|2024-08-21 17:37:30|343.11|341.11|343.33|341.33|343.33|341.33|343.11|341.11|13
1724261860000|2024-08-21 17:37:40|343.32|341.32|343.51|341.51|343.53|341.53|343.32|341.32|18
1724261870000|2024-08-21 17:37:50|343.52|341.52|343.51|341.51|343.55|341.55|343.48|341.48|12
1724261880000|2024-08-21 17:38:00|343.5|341.5|343.61|341.61|343.61|341.61|343.42|341.42|24
1724261890000|2024-08-21 17:38:10|343.59|341.59|343.57|341.57|343.59|341.59|343.47|341.47|22
1724261900000|2024-08-21 17:38:20|343.58|341.58|343.66|341.66|343.66|341.66|343.58|341.58|11
1724261910000|2024-08-21 17:38:30|343.67|341.67|343.75|341.75|343.75|341.75|343.67|341.67|17
1724261920000|2024-08-21 17:38:40|343.74|341.74|343.72|341.72|343.77|341.77|343.69|341.69|18
1724261930000|2024-08-21 17:38:50|343.71|341.71|343.71|341.71|343.77|341.77|343.71|341.71|12
1724261940000|2024-08-21 17:39:00|343.69|341.69|343.66|341.66|343.76|341.76|343.64|341.64|18
1724261950000|2024-08-21 17:39:10|343.67|341.67|343.69|341.69|343.7|341.7|343.65|341.65|12
1724261960000|2024-08-21 17:39:20|343.67|341.67|343.65|341.65|343.67|341.67|343.65|341.65|2
1724261970000|2024-08-21 17:39:30|343.67|341.67|343.65|341.65|343.69|341.69|343.65|341.65|5
1724261990000|2024-08-21 17:39:50|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|1
1724262000000|2024-08-21 17:40:00|343.63|341.63|343.67|341.67|343.67|341.67|343.52|341.52|14
1724262010000|2024-08-21 17:40:10|343.66|341.66|343.72|341.72|343.72|341.72|343.64|341.64|17
1724262020000|2024-08-21 17:40:20|343.73|341.73|343.74|341.74|343.77|341.77|343.7|341.7|15
1724262030000|2024-08-21 17:40:30|343.7|341.7|343.69|341.69|343.74|341.74|343.69|341.69|6
1724262040000|2024-08-21 17:40:40|343.81|341.81|343.77|341.77|343.86|341.86|343.73|341.73|21
1724262050000|2024-08-21 17:40:50|343.8|341.8|343.86|341.86|343.87|341.87|343.8|341.8|13
1724262060000|2024-08-21 17:41:00|343.87|341.87|343.86|341.86|343.87|341.87|343.83|341.83|14
1724262070000|2024-08-21 17:41:10|343.87|341.87|343.91|341.91|343.91|341.91|343.85|341.85|12
1724262080000|2024-08-21 17:41:20|343.92|341.92|343.96|341.96|343.96|341.96|343.92|341.92|5
1724262100000|2024-08-21 17:41:40|343.97|341.97|344|342|344|342|343.97|341.97|4
1724262110000|2024-08-21 17:41:50|343.96|341.96|343.96|341.96|343.99|341.99|343.96|341.96|6
1724262120000|2024-08-21 17:42:00|343.97|341.97|343.98|341.98|343.98|341.98|343.97|341.97|2
1724262130000|2024-08-21 17:42:10|343.99|341.99|344|342|344.03|342.03|343.99|341.99|7
1724262140000|2024-08-21 17:42:20|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|1
1724262150000|2024-08-21 17:42:30|343.96|341.96|343.96|341.96|343.96|341.96|343.96|341.96|1
1724262160000|2024-08-21 17:42:40|343.95|341.95|343.94|341.94|343.95|341.95|343.94|341.94|2
1724262170000|2024-08-21 17:42:50|343.95|341.95|343.85|341.85|343.95|341.95|343.85|341.85|13
1724262190000|2024-08-21 17:43:10|343.9|341.9|343.89|341.89|343.91|341.91|343.89|341.89|3
1724262200000|2024-08-21 17:43:20|343.95|341.95|343.96|341.96|343.96|341.96|343.93|341.93|5
1724262210000|2024-08-21 17:43:30|343.94|341.94|344|342|344.01|342.01|343.93|341.93|10
1724262220000|2024-08-21 17:43:40|344.01|342.01|344.03|342.03|344.03|342.03|344.01|342.01|3
1724262230000|2024-08-21 17:43:50|343.96|341.96|343.99|341.99|343.99|341.99|343.96|341.96|2
1724262240000|2024-08-21 17:44:00|344|342|344.02|342.02|344.02|342.02|344|342|3
1724262260000|2024-08-21 17:44:20|344.04|342.04|344.24|342.24|344.24|342.24|344.04|342.04|4
1724262270000|2024-08-21 17:44:30|344.26|342.26|344.26|342.26|344.26|342.26|344.26|342.26|1
1724262320000|2024-08-21 17:45:20|344.09|342.09|344.23|342.23|344.24|342.24|344.09|342.09|15
1724262330000|2024-08-21 17:45:30|344.22|342.22|344.2|342.2|344.24|342.24|344.19|342.19|8
1724262340000|2024-08-21 17:45:40|344.19|342.19|344.2|342.2|344.2|342.2|344.18|342.18|8
1724262350000|2024-08-21 17:45:50|344.19|342.19|344.16|342.16|344.22|342.22|344.12|342.12|15
1724262360000|2024-08-21 17:46:00|344.17|342.17|344.39|342.39|344.39|342.39|344.14|342.14|16
1724262370000|2024-08-21 17:46:10|344.38|342.38|344.28|342.28|344.39|342.39|344.23|342.23|19
1724262380000|2024-08-21 17:46:20|344.29|342.29|344.46|342.46|344.46|342.46|344.28|342.28|15
1724262390000|2024-08-21 17:46:30|344.44|342.44|344.5|342.5|344.5|342.5|344.44|342.44|4
1724262410000|2024-08-21 17:46:50|344.41|342.41|344.35|342.35|344.41|342.41|344.32|342.32|6
1724262420000|2024-08-21 17:47:00|344.36|342.36|344.5|342.5|344.5|342.5|344.36|342.36|6
1724262430000|2024-08-21 17:47:10|344.49|342.49|344.49|342.49|344.5|342.5|344.49|342.49|3
1724262440000|2024-08-21 17:47:20|344.5|342.5|344.49|342.49|344.5|342.5|344.49|342.49|2
1724262450000|2024-08-21 17:47:30|344.5|342.5|344.49|342.49|344.5|342.5|344.49|342.49|2
1724262480000|2024-08-21 17:48:00|344.5|342.5|344.51|342.51|344.51|342.51|344.5|342.5|2
1724262490000|2024-08-21 17:48:10|344.52|342.52|344.5|342.5|344.56|342.56|344.5|342.5|6
1724262500000|2024-08-21 17:48:20|344.51|342.51|344.5|342.5|344.51|342.51|344.5|342.5|2
1724262510000|2024-08-21 17:48:30|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1724262530000|2024-08-21 17:48:50|344.48|342.48|344.44|342.44|344.49|342.49|344.44|342.44|3
1724262540000|2024-08-21 17:49:00|344.22|342.22|344.22|342.22|344.32|342.32|344.22|342.22|4
1724262550000|2024-08-21 17:49:10|344.21|342.21|344.2|342.2|344.21|342.21|344.2|342.2|2
1724262560000|2024-08-21 17:49:20|344.22|342.22|343.98|341.98|344.22|342.22|343.98|341.98|9
1724262570000|2024-08-21 17:49:30|343.99|341.99|344.1|342.1|344.1|342.1|343.99|341.99|15
1724262580000|2024-08-21 17:49:40|344.09|342.09|344.19|342.19|344.19|342.19|344.09|342.09|7
1724262590000|2024-08-21 17:49:50|344.23|342.23|344.21|342.21|344.26|342.26|344.21|342.21|10
1724262600000|2024-08-21 17:50:00|344.22|342.22|344.29|342.29|344.32|342.32|344.2|342.2|8
1724262610000|2024-08-21 17:50:10|344.27|342.27|344.27|342.27|344.32|342.32|344.27|342.27|8
1724262620000|2024-08-21 17:50:20|344.32|342.32|344.39|342.39|344.4|342.4|344.27|342.27|7
1724262680000|2024-08-21 17:51:20|344.42|342.42|344.39|342.39|344.43|342.43|344.39|342.39|5
1724262720000|2024-08-21 17:52:00|344.34|342.34|344.23|342.23|344.34|342.34|344.23|342.23|2
1724262730000|2024-08-21 17:52:10|344.26|342.26|344.26|342.26|344.26|342.26|344.26|342.26|1
1724262740000|2024-08-21 17:52:20|344.24|342.24|344.23|342.23|344.26|342.26|344.23|342.23|6
1724262750000|2024-08-21 17:52:30|344.17|342.17|344.17|342.17|344.17|342.17|344.17|342.17|1
1724262760000|2024-08-21 17:52:40|344.18|342.18|344.18|342.18|344.18|342.18|344.18|342.18|1
1724262770000|2024-08-21 17:52:50|344.17|342.17|344.17|342.17|344.17|342.17|344.17|342.17|1
1724262780000|2024-08-21 17:53:00|344.13|342.13|343.89|341.89|344.13|342.13|343.89|341.89|5
1724262790000|2024-08-21 17:53:10|343.84|341.84|343.74|341.74|343.84|341.84|343.74|341.74|11
1724262800000|2024-08-21 17:53:20|343.73|341.73|343.72|341.72|343.73|341.73|343.72|341.72|2
1724262810000|2024-08-21 17:53:30|343.74|341.74|343.72|341.72|343.74|341.74|343.72|341.72|3
1724262820000|2024-08-21 17:53:40|343.73|341.73|343.71|341.71|343.73|341.73|343.65|341.65|11
1724262830000|2024-08-21 17:53:50|343.7|341.7|343.69|341.69|343.76|341.76|343.67|341.67|13
1724262840000|2024-08-21 17:54:00|343.72|341.72|343.7|341.7|343.79|341.79|343.7|341.7|12
1724262850000|2024-08-21 17:54:10|343.67|341.67|343.6|341.6|343.7|341.7|343.6|341.6|5
1724262860000|2024-08-21 17:54:20|343.59|341.59|343.59|341.59|343.59|341.59|343.59|341.59|1
1724262870000|2024-08-21 17:54:30|343.63|341.63|343.7|341.7|343.74|341.74|343.6|341.6|12
1724262880000|2024-08-21 17:54:40|343.67|341.67|343.64|341.64|343.68|341.68|343.64|341.64|9
1724262890000|2024-08-21 17:54:50|343.62|341.62|343.64|341.64|343.66|341.66|343.61|341.61|7
1724262900000|2024-08-21 17:55:00|343.69|341.69|343.75|341.75|343.75|341.75|343.64|341.64|7
1724262910000|2024-08-21 17:55:10|343.76|341.76|343.97|341.97|343.97|341.97|343.76|341.76|11
1724262920000|2024-08-21 17:55:20|343.99|341.99|343.99|341.99|344.01|342.01|343.95|341.95|12
1724262930000|2024-08-21 17:55:30|343.98|341.98|343.93|341.93|344.04|342.04|343.93|341.93|17
1724262940000|2024-08-21 17:55:40|343.98|341.98|344|342|344|342|343.93|341.93|13
1724262950000|2024-08-21 17:55:50|344.01|342.01|344.1|342.1|344.13|342.13|344.01|342.01|8
1724262970000|2024-08-21 17:56:10|344.11|342.11|344.1|342.1|344.11|342.11|344.1|342.1|2
1724262980000|2024-08-21 17:56:20|344.09|342.09|344.1|342.1|344.1|342.1|344.09|342.09|2
1724263010000|2024-08-21 17:56:50|344.09|342.09|343.91|341.91|344.1|342.1|343.91|341.91|7
1724263020000|2024-08-21 17:57:00|343.89|341.89|343.91|341.91|343.97|341.97|343.87|341.87|11
1724263030000|2024-08-21 17:57:10|343.95|341.95|344.04|342.04|344.04|342.04|343.95|341.95|5
1724263040000|2024-08-21 17:57:20|344.06|342.06|344.13|342.13|344.14|342.14|344.06|342.06|9
1724263050000|2024-08-21 17:57:30|344.12|342.12|344.1|342.1|344.12|342.12|344.09|342.09|11
1724263060000|2024-08-21 17:57:40|344.09|342.09|344.09|342.09|344.09|342.09|344.09|342.09|1
1724263120000|2024-08-21 17:58:40|344.08|342.08|344.08|342.08|344.08|342.08|344.08|342.08|1
1724263130000|2024-08-21 17:58:50|344.09|342.09|343.83|341.83|344.09|342.09|343.82|341.82|11
1724263140000|2024-08-21 17:59:00|343.84|341.84|343.89|341.89|343.93|341.93|343.84|341.84|15
1724263150000|2024-08-21 17:59:10|343.9|341.9|343.93|341.93|343.95|341.95|343.89|341.89|11
1724263160000|2024-08-21 17:59:20|343.92|341.92|343.97|341.97|343.97|341.97|343.89|341.89|5
1724263170000|2024-08-21 17:59:30|343.98|341.98|344.05|342.05|344.11|342.11|343.98|341.98|16
1724263180000|2024-08-21 17:59:40|344.07|342.07|344.03|342.03|344.07|342.07|344.03|342.03|8
1724263190000|2024-08-21 17:59:50|344.05|342.05|344.03|342.03|344.05|342.05|344.03|342.03|3
1724263200000|2024-08-21 18:00:00|344.06|342.06|344.17|342.17|344.32|342.32|344.06|342.06|22
1724263210000|2024-08-21 18:00:10|344.19|342.19|344.14|342.14|344.28|342.28|344.14|342.14|15
1724263220000|2024-08-21 18:00:20|344.12|342.12|343.86|341.86|344.12|342.12|343.86|341.86|21
1724263230000|2024-08-21 18:00:30|343.9|341.9|344.15|342.15|344.21|342.21|343.9|341.9|21
1724263240000|2024-08-21 18:00:40|344.16|342.16|344.23|342.23|344.26|342.26|344.15|342.15|21
1724263250000|2024-08-21 18:00:50|344.24|342.24|344.5|342.5|344.5|342.5|344.24|342.24|17
1724263260000|2024-08-21 18:01:00|344.47|342.47|344.5|342.5|344.51|342.51|344.47|342.47|4
1724263270000|2024-08-21 18:01:10|344.39|342.39|344.5|342.5|344.5|342.5|344.36|342.36|7
1724263280000|2024-08-21 18:01:20|344.51|342.51|344.49|342.49|344.53|342.53|344.47|342.47|8
1724263290000|2024-08-21 18:01:30|344.5|342.5|344.44|342.44|344.5|342.5|344.41|342.41|8
1724263300000|2024-08-21 18:01:40|344.42|342.42|344.21|342.21|344.46|342.46|344.21|342.21|19
1724263310000|2024-08-21 18:01:50|344.24|342.24|344.15|342.15|344.3|342.3|344.15|342.15|9
1724263320000|2024-08-21 18:02:00|344.16|342.16|344.15|342.15|344.21|342.21|344.08|342.08|25
1724263330000|2024-08-21 18:02:10|344.19|342.19|344.17|342.17|344.2|342.2|344.14|342.14|14
1724263340000|2024-08-21 18:02:20|344.18|342.18|344.14|342.14|344.26|342.26|344.11|342.11|18
1724263350000|2024-08-21 18:02:30|344.13|342.13|343.96|341.96|344.14|342.14|343.96|341.96|13
1724263360000|2024-08-21 18:02:40|343.93|341.93|343.79|341.79|343.93|341.93|343.79|341.79|3
1724263370000|2024-08-21 18:02:50|343.7|341.7|343.8|341.8|343.8|341.8|343.7|341.7|2
1724263380000|2024-08-21 18:03:00|343.81|341.81|343.9|341.9|343.93|341.93|343.81|341.81|12
1724263390000|2024-08-21 18:03:10|343.91|341.91|343.99|341.99|344|342|343.89|341.89|26
1724263400000|2024-08-21 18:03:20|343.98|341.98|344.14|342.14|344.15|342.15|343.98|341.98|15
1724263410000|2024-08-21 18:03:30|344.15|342.15|344.14|342.14|344.15|342.15|344.13|342.13|13
1724263420000|2024-08-21 18:03:40|344.17|342.17|344.03|342.03|344.17|342.17|344.03|342.03|15
1724263430000|2024-08-21 18:03:50|343.99|341.99|343.97|341.97|344.03|342.03|343.97|341.97|5
1724263440000|2024-08-21 18:04:00|343.99|341.99|343.94|341.94|343.99|341.99|343.89|341.89|14
1724263450000|2024-08-21 18:04:10|343.95|341.95|344.03|342.03|344.07|342.07|343.95|341.95|8
1724263460000|2024-08-21 18:04:20|344.02|342.02|344.03|342.03|344.03|342.03|344.02|342.02|2
1724263470000|2024-08-21 18:04:30|344.11|342.11|344.15|342.15|344.21|342.21|344.1|342.1|18
1724263480000|2024-08-21 18:04:40|344.16|342.16|344.15|342.15|344.24|342.24|344.15|342.15|23
1724263490000|2024-08-21 18:04:50|344.17|342.17|344.25|342.25|344.28|342.28|344.17|342.17|16
1724263500000|2024-08-21 18:05:00|344.26|342.26|344.19|342.19|344.38|342.38|344.19|342.19|10
1724263510000|2024-08-21 18:05:10|344.17|342.17|344.18|342.18|344.21|342.21|344.17|342.17|12
1724263520000|2024-08-21 18:05:20|344.17|342.17|343.92|341.92|344.17|342.17|343.89|341.89|12
1724263530000|2024-08-21 18:05:30|343.94|341.94|344.08|342.08|344.08|342.08|343.94|341.94|14
1724263540000|2024-08-21 18:05:40|344.1|342.1|344.04|342.04|344.19|342.19|344.04|342.04|19
1724263550000|2024-08-21 18:05:50|344.03|342.03|344.09|342.09|344.09|342.09|344.03|342.03|10
1724263560000|2024-08-21 18:06:00|344.11|342.11|344.11|342.11|344.18|342.18|344.06|342.06|24
1724263570000|2024-08-21 18:06:10|344.09|342.09|344.23|342.23|344.24|342.24|344.07|342.07|17
1724263580000|2024-08-21 18:06:20|344.24|342.24|344.3|342.3|344.32|342.32|344.21|342.21|18
1724263590000|2024-08-21 18:06:30|344.28|342.28|344.38|342.38|344.38|342.38|344.26|342.26|12
1724263600000|2024-08-21 18:06:40|344.39|342.39|344.5|342.5|344.5|342.5|344.39|342.39|7
1724263610000|2024-08-21 18:06:50|344.51|342.51|344.56|342.56|344.56|342.56|344.51|342.51|6
1724263620000|2024-08-21 18:07:00|344.57|342.57|344.88|342.88|344.92|342.92|344.57|342.57|13
1724263630000|2024-08-21 18:07:10|344.89|342.89|344.82|342.82|344.9|342.9|344.79|342.79|19
1724263640000|2024-08-21 18:07:20|344.83|342.83|344.88|342.88|344.9|342.9|344.82|342.82|13
1724263650000|2024-08-21 18:07:30|344.89|342.89|344.99|342.99|344.99|342.99|344.87|342.87|20
1724263660000|2024-08-21 18:07:40|345|343|345|343|345|343|345|343|1
1724263680000|2024-08-21 18:08:00|344.96|342.96|344.92|342.92|345|343|344.91|342.91|13
1724263690000|2024-08-21 18:08:10|344.91|342.91|344.9|342.9|344.93|342.93|344.87|342.87|16
1724263700000|2024-08-21 18:08:20|344.89|342.89|344.81|342.81|344.89|342.89|344.81|342.81|3
1724263710000|2024-08-21 18:08:30|344.82|342.82|344.79|342.79|344.86|342.86|344.74|342.74|18
1724263720000|2024-08-21 18:08:40|344.81|342.81|344.9|342.9|344.91|342.91|344.81|342.81|14
1724263730000|2024-08-21 18:08:50|344.86|342.86|344.73|342.73|344.89|342.89|344.7|342.7|9
1724263740000|2024-08-21 18:09:00|344.72|342.72|344.72|342.72|344.84|342.84|344.72|342.72|23
1724263750000|2024-08-21 18:09:10|344.73|342.73|344.64|342.64|344.74|342.74|344.64|342.64|8
1724263760000|2024-08-21 18:09:20|344.61|342.61|344.75|342.75|344.75|342.75|344.59|342.59|19
1724263770000|2024-08-21 18:09:30|344.74|342.74|344.66|342.66|344.76|342.76|344.66|342.66|6
1724263780000|2024-08-21 18:09:40|344.67|342.67|344.7|342.7|344.76|342.76|344.64|342.64|16
1724263790000|2024-08-21 18:09:50|344.71|342.71|344.89|342.89|344.89|342.89|344.71|342.71|18
1724263800000|2024-08-21 18:10:00|344.88|342.88|344.92|342.92|344.96|342.96|344.86|342.86|21
1724263810000|2024-08-21 18:10:10|344.93|342.93|344.96|342.96|345|343|344.93|342.93|12
1724263820000|2024-08-21 18:10:20|344.97|342.97|345.02|343.02|345.02|343.02|344.97|342.97|8
1724263830000|2024-08-21 18:10:30|345.01|343.01|345|343|345.01|343.01|345|343|2
1724263840000|2024-08-21 18:10:40|344.92|342.92|344.89|342.89|344.92|342.92|344.89|342.89|6
1724263850000|2024-08-21 18:10:50|344.88|342.88|344.86|342.86|344.88|342.88|344.75|342.75|18
1724263860000|2024-08-21 18:11:00|344.85|342.85|344.85|342.85|344.97|342.97|344.85|342.85|15
1724263870000|2024-08-21 18:11:10|344.84|342.84|344.85|342.85|344.93|342.93|344.84|342.84|13
1724263880000|2024-08-21 18:11:20|344.82|342.82|344.75|342.75|344.83|342.83|344.65|342.65|16
1724263890000|2024-08-21 18:11:30|344.7|342.7|344.62|342.62|344.71|342.71|344.62|342.62|10
1724263900000|2024-08-21 18:11:40|344.63|342.63|344.65|342.65|344.65|342.65|344.62|342.62|15
1724263910000|2024-08-21 18:11:50|344.66|342.66|344.79|342.79|344.79|342.79|344.66|342.66|9
1724263920000|2024-08-21 18:12:00|344.78|342.78|344.66|342.66|344.8|342.8|344.66|342.66|15
1724263930000|2024-08-21 18:12:10|344.56|342.56|344.5|342.5|344.56|342.56|344.42|342.42|18
1724263940000|2024-08-21 18:12:20|344.52|342.52|344.53|342.53|344.53|342.53|344.46|342.46|15
1724263950000|2024-08-21 18:12:30|344.51|342.51|344.62|342.62|344.66|342.66|344.51|342.51|11
1724263960000|2024-08-21 18:12:40|344.58|342.58|344.57|342.57|344.62|342.62|344.56|342.56|5
1724263970000|2024-08-21 18:12:50|344.56|342.56|344.57|342.57|344.58|342.58|344.55|342.55|12
1724263980000|2024-08-21 18:13:00|344.59|342.59|344.65|342.65|344.66|342.66|344.59|342.59|12
1724263990000|2024-08-21 18:13:10|344.63|342.63|344.6|342.6|344.68|342.68|344.6|342.6|15
1724264000000|2024-08-21 18:13:20|344.66|342.66|344.54|342.54|344.68|342.68|344.54|342.54|16
1724264010000|2024-08-21 18:13:30|344.57|342.57|344.56|342.56|344.57|342.57|344.54|342.54|9
1724264020000|2024-08-21 18:13:40|344.58|342.58|344.68|342.68|344.69|342.69|344.58|342.58|9
1724264030000|2024-08-21 18:13:50|344.69|342.69|344.68|342.68|344.69|342.69|344.62|342.62|13
1724264040000|2024-08-21 18:14:00|344.7|342.7|344.77|342.77|344.78|342.78|344.7|342.7|11
1724264050000|2024-08-21 18:14:10|344.76|342.76|344.82|342.82|344.82|342.82|344.72|342.72|10
1724264060000|2024-08-21 18:14:20|344.81|342.81|344.94|342.94|344.94|342.94|344.81|342.81|8
1724264070000|2024-08-21 18:14:30|344.95|342.95|344.98|342.98|345|343|344.94|342.94|16
1724264080000|2024-08-21 18:14:40|344.99|342.99|344.94|342.94|344.99|342.99|344.94|342.94|4
1724264090000|2024-08-21 18:14:50|344.96|342.96|344.99|342.99|344.99|342.99|344.92|342.92|16
1724264100000|2024-08-21 18:15:00|344.98|342.98|344.97|342.97|344.99|342.99|344.95|342.95|11
1724264110000|2024-08-21 18:15:10|344.98|342.98|345|343|345|343|344.98|342.98|2
1724264150000|2024-08-21 18:15:50|344.98|342.98|344.71|342.71|345|343|344.71|342.71|7
1724264160000|2024-08-21 18:16:00|344.75|342.75|344.72|342.72|344.76|342.76|344.72|342.72|10
1724264180000|2024-08-21 18:16:20|344.76|342.76|344.79|342.79|344.79|342.79|344.76|342.76|4
1724264190000|2024-08-21 18:16:30|344.83|342.83|344.89|342.89|344.9|342.9|344.76|342.76|19
1724264200000|2024-08-21 18:16:40|344.88|342.88|345|343|345|343|344.85|342.85|14
1724264210000|2024-08-21 18:16:50|344.96|342.96|344.92|342.92|344.96|342.96|344.91|342.91|6
1724264220000|2024-08-21 18:17:00|344.93|342.93|344.95|342.95|344.96|342.96|344.92|342.92|12
1724264230000|2024-08-21 18:17:10|344.94|342.94|344.96|342.96|345|343|344.94|342.94|13
1724264240000|2024-08-21 18:17:20|344.95|342.95|344.98|342.98|344.98|342.98|344.9|342.9|23
1724264250000|2024-08-21 18:17:30|344.97|342.97|344.96|342.96|344.98|342.98|344.94|342.94|8
1724264260000|2024-08-21 18:17:40|344.95|342.95|344.97|342.97|345|343|344.95|342.95|5
1724264270000|2024-08-21 18:17:50|344.95|342.95|344.96|342.96|344.97|342.97|344.95|342.95|6
1724264280000|2024-08-21 18:18:00|344.97|342.97|344.96|342.96|344.97|342.97|344.96|342.96|6
1724264290000|2024-08-21 18:18:10|344.97|342.97|345|343|345|343|344.97|342.97|4
1724264300000|2024-08-21 18:18:20|344.98|342.98|344.98|342.98|344.98|342.98|344.96|342.96|8
1724264310000|2024-08-21 18:18:30|344.99|342.99|344.96|342.96|344.99|342.99|344.96|342.96|3
1724264320000|2024-08-21 18:18:40|344.95|342.95|345|343|345|343|344.95|342.95|3
1724264330000|2024-08-21 18:18:50|344.98|342.98|344.96|342.96|344.99|342.99|344.96|342.96|4
1724264340000|2024-08-21 18:19:00|345|343|345|343|345|343|345|343|1
1724264350000|2024-08-21 18:19:10|345.01|343.01|345.04|343.04|345.04|343.04|345.01|343.01|4
1724264360000|2024-08-21 18:19:20|345.05|343.05|345.04|343.04|345.06|343.06|345.01|343.01|6
1724264370000|2024-08-21 18:19:30|345.05|343.05|345.05|343.05|345.06|343.06|345.01|343.01|8
1724264380000|2024-08-21 18:19:40|345.06|343.06|345.07|343.07|345.07|343.07|345.06|343.06|2
1724264390000|2024-08-21 18:19:50|345.08|343.08|345.08|343.08|345.08|343.08|345.08|343.08|1
1724264400000|2024-08-21 18:20:00|345.09|343.09|345.1|343.1|345.1|343.1|345.09|343.09|2
1724264410000|2024-08-21 18:20:10|345.11|343.11|345.09|343.09|345.11|343.11|345.08|343.08|4
1724264440000|2024-08-21 18:20:40|345.1|343.1|345.11|343.11|345.11|343.11|345.1|343.1|2
1724264450000|2024-08-21 18:20:50|345.12|343.12|345.17|343.17|345.17|343.17|345.12|343.12|5
1724264460000|2024-08-21 18:21:00|345.35|343.35|345.53|343.53|345.53|343.53|345.34|343.34|9
1724264470000|2024-08-21 18:21:10|345.51|343.51|345.77|343.77|345.77|343.77|345.5|343.5|15
1724264480000|2024-08-21 18:21:20|345.75|343.75|345.56|343.56|345.77|343.77|345.56|343.56|8
1724264490000|2024-08-21 18:21:30|345.55|343.55|345.54|343.54|345.56|343.56|345.54|343.54|3
1724264500000|2024-08-21 18:21:40|345.48|343.48|345.32|343.32|345.48|343.48|345.31|343.31|10
1724264510000|2024-08-21 18:21:50|345.31|343.31|345.31|343.31|345.32|343.32|345.31|343.31|5
1724264520000|2024-08-21 18:22:00|345.35|343.35|345.35|343.35|345.39|343.39|345.34|343.34|9
1724264530000|2024-08-21 18:22:10|345.33|343.33|345.31|343.31|345.33|343.33|345.31|343.31|2
1724264540000|2024-08-21 18:22:20|345.33|343.33|345.3|343.3|345.33|343.33|345.3|343.3|3
1724264550000|2024-08-21 18:22:30|345.31|343.31|345.31|343.31|345.31|343.31|345.31|343.31|1
1724264570000|2024-08-21 18:22:50|345.3|343.3|345.25|343.25|345.31|343.31|345.25|343.25|4
1724264580000|2024-08-21 18:23:00|345.26|343.26|345.31|343.31|345.31|343.31|345.17|343.17|3
1724264600000|2024-08-21 18:23:20|345.3|343.3|345.3|343.3|345.3|343.3|345.3|343.3|1
1724264610000|2024-08-21 18:23:30|345.28|343.28|345.3|343.3|345.31|343.31|345.28|343.28|17
1724264620000|2024-08-21 18:23:40|345.28|343.28|345.31|343.31|345.31|343.31|345.28|343.28|2
1724264650000|2024-08-21 18:24:10|345.32|343.32|345.34|343.34|345.34|343.34|345.32|343.32|2
1724264660000|2024-08-21 18:24:20|345.33|343.33|345.39|343.39|345.39|343.39|345.33|343.33|9
1724264670000|2024-08-21 18:24:30|345.36|343.36|345.35|343.35|345.38|343.38|345.35|343.35|8
1724264680000|2024-08-21 18:24:40|345.37|343.37|345.44|343.44|345.45|343.45|345.37|343.37|11
1724264690000|2024-08-21 18:24:50|345.41|343.41|345.38|343.38|345.41|343.41|345.38|343.38|4
1724264700000|2024-08-21 18:25:00|345.37|343.37|345.39|343.39|345.45|343.45|345.37|343.37|9
1724264710000|2024-08-21 18:25:10|345.4|343.4|345.33|343.33|345.4|343.4|345.33|343.33|11
1724264720000|2024-08-21 18:25:20|345.34|343.34|345.36|343.36|345.36|343.36|345.33|343.33|8
1724264730000|2024-08-21 18:25:30|345.38|343.38|345.37|343.37|345.38|343.38|345.35|343.35|5
1724264740000|2024-08-21 18:25:40|345.38|343.38|345.38|343.38|345.41|343.41|345.35|343.35|16
1724264750000|2024-08-21 18:25:50|345.39|343.39|345.42|343.42|345.47|343.47|345.39|343.39|17
1724264760000|2024-08-21 18:26:00|345.43|343.43|345.42|343.42|345.43|343.43|345.38|343.38|15
1724264770000|2024-08-21 18:26:10|345.43|343.43|345.48|343.48|345.51|343.51|345.43|343.43|14
1724264780000|2024-08-21 18:26:20|345.5|343.5|345.54|343.54|345.56|343.56|345.5|343.5|17
1724264790000|2024-08-21 18:26:30|345.52|343.52|345.52|343.52|345.52|343.52|345.5|343.5|5
1724264800000|2024-08-21 18:26:40|345.56|343.56|345.52|343.52|345.56|343.56|345.51|343.51|11
1724264810000|2024-08-21 18:26:50|345.53|343.53|345.55|343.55|345.55|343.55|345.51|343.51|6
1724264820000|2024-08-21 18:27:00|345.56|343.56|345.63|343.63|345.63|343.63|345.56|343.56|7
1724264830000|2024-08-21 18:27:10|345.6|343.6|345.6|343.6|345.61|343.61|345.58|343.58|8
1724264840000|2024-08-21 18:27:20|345.59|343.59|345.54|343.54|345.59|343.59|345.54|343.54|3
1724264850000|2024-08-21 18:27:30|345.56|343.56|345.54|343.54|345.59|343.59|345.5|343.5|11
1724264860000|2024-08-21 18:27:40|345.53|343.53|345.57|343.57|345.57|343.57|345.53|343.53|10
1724264870000|2024-08-21 18:27:50|345.56|343.56|345.48|343.48|345.56|343.56|345.48|343.48|15
1724264880000|2024-08-21 18:28:00|345.49|343.49|345.52|343.52|345.52|343.52|345.49|343.49|4
1724264890000|2024-08-21 18:28:10|345.48|343.48|345.41|343.41|345.49|343.49|345.41|343.41|4
1724264900000|2024-08-21 18:28:20|345.31|343.31|345.31|343.31|345.31|343.31|345.3|343.3|3
1724264910000|2024-08-21 18:28:30|345.3|343.3|345.31|343.31|345.31|343.31|345.3|343.3|2
1724264930000|2024-08-21 18:28:50|345.33|343.33|345.33|343.33|345.33|343.33|345.31|343.31|3
1724264940000|2024-08-21 18:29:00|345.32|343.32|345.31|343.31|345.32|343.32|345.31|343.31|2
1724264950000|2024-08-21 18:29:10|345.32|343.32|345.41|343.41|345.52|343.52|345.32|343.32|15
1724264960000|2024-08-21 18:29:20|345.4|343.4|345.33|343.33|345.4|343.4|345.33|343.33|4
1724264980000|2024-08-21 18:29:40|345.31|343.31|345.73|343.73|345.73|343.73|345.31|343.31|15
1724264990000|2024-08-21 18:29:50|345.71|343.71|345.51|343.51|345.71|343.71|345.32|343.32|28
1724265000000|2024-08-21 18:30:00|345.55|343.55|345.51|343.51|345.68|343.68|345.51|343.51|19
1724265010000|2024-08-21 18:30:10|345.55|343.55|345.27|343.27|345.55|343.55|345.27|343.27|12
1724265020000|2024-08-21 18:30:20|345.28|343.28|345.6|343.6|345.6|343.6|345.13|343.13|18
1724265030000|2024-08-21 18:30:30|345.67|343.67|345.74|343.74|345.75|343.75|345.63|343.63|22
1724265040000|2024-08-21 18:30:40|345.75|343.75|345.75|343.75|345.76|343.76|345.73|343.73|8
1724265050000|2024-08-21 18:30:50|345.74|343.74|345.73|343.73|345.77|343.77|345.73|343.73|4
1724265060000|2024-08-21 18:31:00|345.77|343.77|345.78|343.78|345.78|343.78|345.73|343.73|9
1724265070000|2024-08-21 18:31:10|345.84|343.84|345.89|343.89|345.97|343.97|345.84|343.84|13
1724265080000|2024-08-21 18:31:20|345.94|343.94|346|344|346|344|345.94|343.94|3
1724265090000|2024-08-21 18:31:30|345.98|343.98|345.96|343.96|346|344|345.95|343.95|20
1724265100000|2024-08-21 18:31:40|345.95|343.95|345.85|343.85|345.98|343.98|345.8|343.8|24
1724265110000|2024-08-21 18:31:50|345.87|343.87|345.82|343.82|345.89|343.89|345.8|343.8|11
1724265120000|2024-08-21 18:32:00|345.8|343.8|345.76|343.76|345.92|343.92|345.75|343.75|24
1724265130000|2024-08-21 18:32:10|345.77|343.77|345.71|343.71|345.85|343.85|345.71|343.71|18
1724265140000|2024-08-21 18:32:20|345.66|343.66|345.65|343.65|345.74|343.74|345.61|343.61|16
1724265150000|2024-08-21 18:32:30|345.66|343.66|345.52|343.52|345.75|343.75|345.52|343.52|27
1724265160000|2024-08-21 18:32:40|345.54|343.54|345.41|343.41|345.54|343.54|345.41|343.41|9
1724265170000|2024-08-21 18:32:50|345.42|343.42|345.59|343.59|345.6|343.6|345.41|343.41|16
1724265180000|2024-08-21 18:33:00|345.57|343.57|345.71|343.71|345.71|343.71|345.5|343.5|22
1724265190000|2024-08-21 18:33:10|345.72|343.72|345.84|343.84|346|344|345.72|343.72|16
1724265200000|2024-08-21 18:33:20|345.87|343.87|345.59|343.59|345.87|343.87|345.59|343.59|14
1724265210000|2024-08-21 18:33:30|345.57|343.57|345.64|343.64|345.77|343.77|345.57|343.57|10
1724265220000|2024-08-21 18:33:40|345.65|343.65|345.72|343.72|345.84|343.84|345.65|343.65|17
1724265230000|2024-08-21 18:33:50|345.7|343.7|345.67|343.67|345.7|343.7|345.57|343.57|11
1724265240000|2024-08-21 18:34:00|345.68|343.68|345.73|343.73|345.79|343.79|345.64|343.64|17
1724265250000|2024-08-21 18:34:10|345.72|343.72|345.65|343.65|345.74|343.74|345.65|343.65|14
1724265260000|2024-08-21 18:34:20|345.67|343.67|345.77|343.77|345.82|343.82|345.67|343.67|7
1724265270000|2024-08-21 18:34:30|345.75|343.75|345.64|343.64|345.75|343.75|345.64|343.64|11
1724265280000|2024-08-21 18:34:40|345.63|343.63|345.64|343.64|345.64|343.64|345.63|343.63|2
1724265290000|2024-08-21 18:34:50|345.68|343.68|345.81|343.81|345.81|343.81|345.68|343.68|9
1724265300000|2024-08-21 18:35:00|345.85|343.85|345.85|343.85|345.85|343.85|345.85|343.85|1
1724265310000|2024-08-21 18:35:10|345.83|343.83|345.85|343.85|345.85|343.85|345.8|343.8|4
1724265320000|2024-08-21 18:35:20|345.87|343.87|345.93|343.93|345.98|343.98|345.87|343.87|9
1724265330000|2024-08-21 18:35:30|345.91|343.91|345.85|343.85|345.91|343.91|345.84|343.84|10
1724265340000|2024-08-21 18:35:40|345.95|343.95|346|344|346|344|345.95|343.95|2
1724265360000|2024-08-21 18:36:00|346.01|344.01|346.03|344.03|346.03|344.03|346.01|344.01|3
1724265370000|2024-08-21 18:36:10|346.04|344.04|346.04|344.04|346.04|344.04|346.03|344.03|3
1724265380000|2024-08-21 18:36:20|346.03|344.03|346|344|346.03|344.03|346|344|2
1724265390000|2024-08-21 18:36:30|346.01|344.01|346.1|344.1|346.19|344.19|346.01|344.01|17
1724265400000|2024-08-21 18:36:40|346.06|344.06|346.02|344.02|346.06|344.06|346.02|344.02|5
1724265410000|2024-08-21 18:36:50|346.03|344.03|346.03|344.03|346.03|344.03|346.03|344.03|1
1724265420000|2024-08-21 18:37:00|346.02|344.02|345.94|343.94|346.02|344.02|345.94|343.94|5
1724265430000|2024-08-21 18:37:10|345.81|343.81|345.76|343.76|345.81|343.81|345.58|343.58|26
1724265440000|2024-08-21 18:37:20|345.75|343.75|345.94|343.94|345.95|343.95|345.74|343.74|21
1724265450000|2024-08-21 18:37:30|345.89|343.89|346.04|344.04|346.05|344.05|345.89|343.89|10
1724265460000|2024-08-21 18:37:40|346.03|344.03|346.02|344.02|346.04|344.04|345.95|343.95|20
1724265470000|2024-08-21 18:37:50|346.01|344.01|345.88|343.88|346.02|344.02|345.86|343.86|18
1724265480000|2024-08-21 18:38:00|345.83|343.83|345.71|343.71|345.83|343.83|345.71|343.71|20
1724265490000|2024-08-21 18:38:10|345.75|343.75|345.53|343.53|345.75|343.75|345.53|343.53|14
1724265500000|2024-08-21 18:38:20|345.54|343.54|345.46|343.46|345.54|343.54|345.4|343.4|22
1724265510000|2024-08-21 18:38:30|345.48|343.48|345.55|343.55|345.69|343.69|345.48|343.48|21
1724265520000|2024-08-21 18:38:40|345.54|343.54|345.55|343.55|345.55|343.55|345.54|343.54|2
1724265530000|2024-08-21 18:38:50|345.49|343.49|345.43|343.43|345.49|343.49|345.38|343.38|8
1724265540000|2024-08-21 18:39:00|345.44|343.44|345.5|343.5|345.5|343.5|345.4|343.4|23
1724265550000|2024-08-21 18:39:10|345.49|343.49|345.43|343.43|345.49|343.49|345.42|343.42|13
1724265560000|2024-08-21 18:39:20|345.42|343.42|345.57|343.57|345.57|343.57|345.42|343.42|12
1724265570000|2024-08-21 18:39:30|345.56|343.56|345.64|343.64|345.64|343.64|345.56|343.56|4
1724265580000|2024-08-21 18:39:40|345.65|343.65|345.56|343.56|345.65|343.65|345.54|343.54|15
1724265590000|2024-08-21 18:39:50|345.57|343.57|345.38|343.38|345.57|343.57|345.38|343.38|15
1724265600000|2024-08-21 18:40:00|345.37|343.37|345.38|343.38|345.49|343.49|345.36|343.36|20
1724265610000|2024-08-21 18:40:10|345.39|343.39|345.43|343.43|345.49|343.49|345.37|343.37|15
1724265620000|2024-08-21 18:40:20|345.38|343.38|345.4|343.4|345.41|343.41|345.37|343.37|10
1724265630000|2024-08-21 18:40:30|345.39|343.39|345.38|343.38|345.41|343.41|345.37|343.37|12
1724265640000|2024-08-21 18:40:40|345.39|343.39|345.36|343.36|345.39|343.39|345.36|343.36|8
1724265650000|2024-08-21 18:40:50|345.43|343.43|345.41|343.41|345.44|343.44|345.4|343.4|11
1724265660000|2024-08-21 18:41:00|345.44|343.44|345.51|343.51|345.51|343.51|345.42|343.42|16
1724265670000|2024-08-21 18:41:10|345.49|343.49|345.5|343.5|345.51|343.51|345.49|343.49|14
1724265680000|2024-08-21 18:41:20|345.49|343.49|345.37|343.37|345.51|343.51|345.36|343.36|19
1724265690000|2024-08-21 18:41:30|345.36|343.36|345.36|343.36|345.36|343.36|345.36|343.36|1
1724265710000|2024-08-21 18:41:50|345.34|343.34|345.34|343.34|345.36|343.36|345.28|343.28|12
1724265720000|2024-08-21 18:42:00|345.35|343.35|345.17|343.17|345.35|343.35|345.15|343.15|14
1724265730000|2024-08-21 18:42:10|345.18|343.18|345.4|343.4|345.4|343.4|345.18|343.18|5
1724265740000|2024-08-21 18:42:20|345.43|343.43|345.48|343.48|345.53|343.53|345.43|343.43|12
1724265750000|2024-08-21 18:42:30|345.47|343.47|345.34|343.34|345.47|343.47|345.26|343.26|17
1724265760000|2024-08-21 18:42:40|345.37|343.37|345.21|343.21|345.37|343.37|345.2|343.2|24
1724265770000|2024-08-21 18:42:50|345.23|343.23|345.21|343.21|345.27|343.27|345.2|343.2|15
1724265780000|2024-08-21 18:43:00|345.2|343.2|345.06|343.06|345.22|343.22|345.06|343.06|14
1724265790000|2024-08-21 18:43:10|345.11|343.11|345.1|343.1|345.11|343.11|345.1|343.1|2
1724265800000|2024-08-21 18:43:20|345.08|343.08|345.07|343.07|345.1|343.1|345.07|343.07|15
1724265810000|2024-08-21 18:43:30|345.06|343.06|345.07|343.07|345.1|343.1|345.06|343.06|10
1724265820000|2024-08-21 18:43:40|345.11|343.11|345.11|343.11|345.13|343.13|345.1|343.1|8
1724265830000|2024-08-21 18:43:50|345.1|343.1|344.86|342.86|345.1|343.1|344.83|342.83|15
1724265840000|2024-08-21 18:44:00|344.95|342.95|345.04|343.04|345.08|343.08|344.95|342.95|20
1724265850000|2024-08-21 18:44:10|345.03|343.03|345.11|343.11|345.11|343.11|345.03|343.03|6
1724265860000|2024-08-21 18:44:20|345.14|343.14|345.29|343.29|345.32|343.32|345.14|343.14|25
1724265870000|2024-08-21 18:44:30|345.3|343.3|345.35|343.35|345.38|343.38|345.27|343.27|13
1724265880000|2024-08-21 18:44:40|345.38|343.38|345.28|343.28|345.38|343.38|345.27|343.27|7
1724265890000|2024-08-21 18:44:50|345.27|343.27|345.26|343.26|345.27|343.27|345.25|343.25|5
1724265900000|2024-08-21 18:45:00|345.29|343.29|345.3|343.3|345.3|343.3|345.26|343.26|15
1724265910000|2024-08-21 18:45:10|345.29|343.29|345.39|343.39|345.43|343.43|345.27|343.27|20
1724265920000|2024-08-21 18:45:20|345.4|343.4|345.29|343.29|345.4|343.4|345.27|343.27|14
1724265930000|2024-08-21 18:45:30|345.3|343.3|345.16|343.16|345.32|343.32|345.15|343.15|21
1724265940000|2024-08-21 18:45:40|345.17|343.17|345.2|343.2|345.23|343.23|345.17|343.17|15
1724265950000|2024-08-21 18:45:50|345.23|343.23|345.34|343.34|345.38|343.38|345.23|343.23|13
1724265960000|2024-08-21 18:46:00|345.3|343.3|345.32|343.32|345.32|343.32|345.28|343.28|12
1724265970000|2024-08-21 18:46:10|345.34|343.34|345.41|343.41|345.42|343.42|345.31|343.31|18
1724265980000|2024-08-21 18:46:20|345.4|343.4|345.4|343.4|345.46|343.46|345.26|343.26|32
1724265990000|2024-08-21 18:46:30|345.38|343.38|345.33|343.33|345.38|343.38|345.31|343.31|13
1724266000000|2024-08-21 18:46:40|345.3|343.3|345.39|343.39|345.39|343.39|345.28|343.28|24
1724266010000|2024-08-21 18:46:50|345.37|343.37|345.44|343.44|345.45|343.45|345.37|343.37|16
1724266020000|2024-08-21 18:47:00|345.42|343.42|345.36|343.36|345.5|343.5|345.36|343.36|26
1724266030000|2024-08-21 18:47:10|345.37|343.37|345.5|343.5|345.5|343.5|345.37|343.37|22
1724266040000|2024-08-21 18:47:20|345.51|343.51|345.53|343.53|345.61|343.61|345.5|343.5|12
1724266050000|2024-08-21 18:47:30|345.48|343.48|345.54|343.54|345.56|343.56|345.48|343.48|10
1724266060000|2024-08-21 18:47:40|345.52|343.52|345.43|343.43|345.56|343.56|345.43|343.43|7
1724266070000|2024-08-21 18:47:50|345.42|343.42|345.29|343.29|345.42|343.42|345.28|343.28|22
1724266080000|2024-08-21 18:48:00|345.3|343.3|345.3|343.3|345.36|343.36|345.29|343.29|22
1724266090000|2024-08-21 18:48:10|345.29|343.29|345.43|343.43|345.57|343.57|345.29|343.29|21
1724266100000|2024-08-21 18:48:20|345.45|343.45|345.41|343.41|345.46|343.46|345.41|343.41|12
1724266110000|2024-08-21 18:48:30|345.43|343.43|345.34|343.34|345.43|343.43|345.32|343.32|16
1724266120000|2024-08-21 18:48:40|345.33|343.33|345.34|343.34|345.39|343.39|345.32|343.32|15
1724266130000|2024-08-21 18:48:50|345.35|343.35|345.32|343.32|345.37|343.37|345.32|343.32|6
1724266140000|2024-08-21 18:49:00|345.34|343.34|345.42|343.42|345.42|343.42|345.32|343.32|20
1724266150000|2024-08-21 18:49:10|345.41|343.41|345.43|343.43|345.44|343.44|345.36|343.36|12
1724266160000|2024-08-21 18:49:20|345.44|343.44|345.41|343.41|345.44|343.44|345.38|343.38|15
1724266170000|2024-08-21 18:49:30|345.4|343.4|345.43|343.43|345.47|343.47|345.39|343.39|16
1724266180000|2024-08-21 18:49:40|345.46|343.46|345.41|343.41|345.46|343.46|345.41|343.41|8
1724266190000|2024-08-21 18:49:50|345.45|343.45|345.5|343.5|345.51|343.51|345.45|343.45|16
1724266200000|2024-08-21 18:50:00|345.51|343.51|345.58|343.58|345.58|343.58|345.51|343.51|2
1724266210000|2024-08-21 18:50:10|345.56|343.56|345.43|343.43|345.56|343.56|345.43|343.43|12
1724266220000|2024-08-21 18:50:20|345.41|343.41|345.49|343.49|345.51|343.51|345.4|343.4|16
1724266230000|2024-08-21 18:50:30|345.47|343.47|345.45|343.45|345.47|343.47|345.43|343.43|9
1724266240000|2024-08-21 18:50:40|345.52|343.52|345.48|343.48|345.56|343.56|345.47|343.47|13
1724266250000|2024-08-21 18:50:50|345.49|343.49|345.43|343.43|345.49|343.49|345.43|343.43|8
1724266260000|2024-08-21 18:51:00|345.42|343.42|345.4|343.4|345.42|343.42|345.4|343.4|2
1724266270000|2024-08-21 18:51:10|345.37|343.37|345.4|343.4|345.4|343.4|345.37|343.37|2
1724266280000|2024-08-21 18:51:20|345.39|343.39|345.51|343.51|345.51|343.51|345.37|343.37|8
1724266290000|2024-08-21 18:51:30|345.55|343.55|345.8|343.8|345.8|343.8|345.55|343.55|5
1724266300000|2024-08-21 18:51:40|345.85|343.85|346.21|344.21|346.23|344.23|345.85|343.85|14
1724266310000|2024-08-21 18:51:50|346.16|344.16|346.25|344.25|346.28|344.28|346.07|344.07|13
1724266330000|2024-08-21 18:52:10|346.27|344.27|346.31|344.31|346.36|344.36|346.27|344.27|13
1724266340000|2024-08-21 18:52:20|346.32|344.32|346.32|344.32|346.32|344.32|346.32|344.32|1
1724266350000|2024-08-21 18:52:30|346.31|344.31|346.38|344.38|346.38|344.38|346.31|344.31|13
1724266360000|2024-08-21 18:52:40|346.36|344.36|346.38|344.38|346.38|344.38|346.36|344.36|2
1724266370000|2024-08-21 18:52:50|346.39|344.39|346.53|344.53|346.53|344.53|346.39|344.39|5
1724266380000|2024-08-21 18:53:00|346.54|344.54|346.73|344.73|346.73|344.73|346.54|344.54|11
1724266390000|2024-08-21 18:53:10|346.8|344.8|346.8|344.8|346.8|344.8|346.8|344.8|1
1724266400000|2024-08-21 18:53:20|346.79|344.79|346.8|344.8|346.8|344.8|346.79|344.79|2
1724266410000|2024-08-21 18:53:30|346.73|344.73|346.63|344.63|346.73|344.73|346.62|344.62|10
1724266420000|2024-08-21 18:53:40|346.65|344.65|346.38|344.38|346.65|344.65|346.37|344.37|23
1724266430000|2024-08-21 18:53:50|346.37|344.37|346.2|344.2|346.37|344.37|346.2|344.2|11
1724266440000|2024-08-21 18:54:00|346.19|344.19|346.31|344.31|346.34|344.34|346.19|344.19|14
1724266450000|2024-08-21 18:54:10|346.29|344.29|346.2|344.2|346.29|344.29|346.19|344.19|18
1724266460000|2024-08-21 18:54:20|346.19|344.19|346.47|344.47|346.47|344.47|346.17|344.17|14
1724266470000|2024-08-21 18:54:30|346.48|344.48|346.36|344.36|346.48|344.48|346.35|344.35|24
1724266480000|2024-08-21 18:54:40|346.37|344.37|346.37|344.37|346.4|344.4|346.35|344.35|21
1724266490000|2024-08-21 18:54:50|346.35|344.35|346.36|344.36|346.37|344.37|346.3|344.3|13
1724266500000|2024-08-21 18:55:00|346.37|344.37|346.32|344.32|346.38|344.38|346.27|344.27|24
1724266510000|2024-08-21 18:55:10|346.33|344.33|346.24|344.24|346.33|344.33|346.19|344.19|22
1724266520000|2024-08-21 18:55:20|346.22|344.22|346.15|344.15|346.25|344.25|346.15|344.15|17
1724266530000|2024-08-21 18:55:30|346.13|344.13|346.19|344.19|346.21|344.21|346.13|344.13|6
1724266540000|2024-08-21 18:55:40|346.14|344.14|346.06|344.06|346.14|344.14|346.04|344.04|8
1724266550000|2024-08-21 18:55:50|346.05|344.05|346.01|344.01|346.05|344.05|346|344|4
1724266560000|2024-08-21 18:56:00|346|344|345.91|343.91|346|344|345.9|343.9|8
1724266570000|2024-08-21 18:56:10|345.87|343.87|345.62|343.62|345.87|343.87|345.62|343.62|9
1724266580000|2024-08-21 18:56:20|345.63|343.63|345.72|343.72|345.73|343.73|345.61|343.61|17
1724266590000|2024-08-21 18:56:30|345.73|343.73|345.73|343.73|345.83|343.83|345.73|343.73|13
1724266600000|2024-08-21 18:56:40|345.7|343.7|345.73|343.73|345.73|343.73|345.65|343.65|20
1724266610000|2024-08-21 18:56:50|345.75|343.75|345.98|343.98|346|344|345.75|343.75|20
1724266620000|2024-08-21 18:57:00|345.92|343.92|346.05|344.05|346.08|344.08|345.92|343.92|11
1724266630000|2024-08-21 18:57:10|346.03|344.03|345.98|343.98|346.04|344.04|345.96|343.96|19
1724266640000|2024-08-21 18:57:20|346.03|344.03|345.99|343.99|346.05|344.05|345.99|343.99|8
1724266650000|2024-08-21 18:57:30|345.95|343.95|346.02|344.02|346.03|344.03|345.95|343.95|9
1724266660000|2024-08-21 18:57:40|345.99|343.99|345.9|343.9|345.99|343.99|345.87|343.87|11
1724266670000|2024-08-21 18:57:50|345.94|343.94|345.99|343.99|346.01|344.01|345.94|343.94|14
1724266680000|2024-08-21 18:58:00|345.98|343.98|346.03|344.03|346.06|344.06|345.98|343.98|11
1724266690000|2024-08-21 18:58:10|346.02|344.02|345.86|343.86|346.06|344.06|345.85|343.85|27
1724266700000|2024-08-21 18:58:20|345.82|343.82|345.71|343.71|345.85|343.85|345.71|343.71|10
1724266710000|2024-08-21 18:58:30|345.8|343.8|345.68|343.68|346|344|345.68|343.68|16
1724266720000|2024-08-21 18:58:40|345.75|343.75|345.74|343.74|345.76|343.76|345.74|343.74|6
1724266730000|2024-08-21 18:58:50|345.75|343.75|345.86|343.86|345.86|343.86|345.7|343.7|22
1724266740000|2024-08-21 18:59:00|345.87|343.87|346.09|344.09|346.09|344.09|345.87|343.87|8
1724266750000|2024-08-21 18:59:10|346.16|344.16|346.21|344.21|346.22|344.22|346.15|344.15|7
1724266760000|2024-08-21 18:59:20|346.17|344.17|346.12|344.12|346.17|344.17|346.12|344.12|3
1724266770000|2024-08-21 18:59:30|346.11|344.11|346.05|344.05|346.11|344.11|346|344|18
1724266780000|2024-08-21 18:59:40|346.06|344.06|346.09|344.09|346.09|344.09|346.05|344.05|20
1724266790000|2024-08-21 18:59:50|346.13|344.13|346.31|344.31|346.31|344.31|346.13|344.13|21
1724266800000|2024-08-21 19:00:00|346.32|344.32|346.77|344.77|346.77|344.77|346.32|344.32|25
1724266810000|2024-08-21 19:00:10|346.78|344.78|346.5|344.5|346.8|344.8|346.48|344.48|23
1724266820000|2024-08-21 19:00:20|346.51|344.51|346.38|344.38|346.55|344.55|346.38|344.38|25
1724266830000|2024-08-21 19:00:30|346.42|344.42|346.27|344.27|346.43|344.43|346.23|344.23|18
1724266840000|2024-08-21 19:00:40|346.28|344.28|346.26|344.26|346.37|344.37|346.26|344.26|19
1724266850000|2024-08-21 19:00:50|346.27|344.27|346.27|344.27|346.32|344.32|346.26|344.26|17
1724266860000|2024-08-21 19:01:00|346.25|344.25|346.16|344.16|346.28|344.28|346.16|344.16|14
1724266870000|2024-08-21 19:01:10|346.14|344.14|346.1|344.1|346.14|344.14|346.06|344.06|21
1724266880000|2024-08-21 19:01:20|346.12|344.12|346.8|344.8|346.8|344.8|346.06|344.06|21
1724266890000|2024-08-21 19:01:30|346.81|344.81|346.82|344.82|346.82|344.82|346.81|344.81|2
1724266900000|2024-08-21 19:01:40|346.83|344.83|346.84|344.84|346.84|344.84|346.83|344.83|2
1724266910000|2024-08-21 19:01:50|346.85|344.85|346.85|344.85|346.85|344.85|346.85|344.85|1
1724266920000|2024-08-21 19:02:00|346.86|344.86|346.88|344.88|346.88|344.88|346.86|344.86|3
1724266930000|2024-08-21 19:02:10|346.89|344.89|346.81|344.81|346.89|344.89|346.8|344.8|8
1724266940000|2024-08-21 19:02:20|346.8|344.8|346.8|344.8|346.83|344.83|346.8|344.8|6
1724266950000|2024-08-21 19:02:30|346.81|344.81|346.84|344.84|346.84|344.84|346.81|344.81|4
1724266960000|2024-08-21 19:02:40|346.86|344.86|346.86|344.86|346.86|344.86|346.86|344.86|1
1724266980000|2024-08-21 19:03:00|346.87|344.87|347.05|345.05|347.05|345.05|346.87|344.87|8
1724266990000|2024-08-21 19:03:10|347.03|345.03|346.97|344.97|347.03|345.03|346.91|344.91|14
1724267000000|2024-08-21 19:03:20|347|345|346.9|344.9|347|345|346.9|344.9|8
1724267010000|2024-08-21 19:03:30|346.91|344.91|346.98|344.98|346.98|344.98|346.91|344.91|4
1724267020000|2024-08-21 19:03:40|346.99|344.99|346.92|344.92|347.01|345.01|346.92|344.92|5
1724267030000|2024-08-21 19:03:50|346.89|344.89|346.89|344.89|346.89|344.89|346.83|344.83|3
1724267040000|2024-08-21 19:04:00|346.86|344.86|346.89|344.89|346.94|344.94|346.86|344.86|4
1724267050000|2024-08-21 19:04:10|346.86|344.86|346.81|344.81|346.94|344.94|346.81|344.81|7
1724267060000|2024-08-21 19:04:20|346.85|344.85|346.85|344.85|346.85|344.85|346.8|344.8|6
1724267070000|2024-08-21 19:04:30|346.83|344.83|346.75|344.75|346.85|344.85|346.75|344.75|9
1724267080000|2024-08-21 19:04:40|346.72|344.72|346.65|344.65|346.77|344.77|346.62|344.62|8
1724267090000|2024-08-21 19:04:50|346.64|344.64|346.7|344.7|346.7|344.7|346.64|344.64|3
1724267100000|2024-08-21 19:05:00|346.67|344.67|346.91|344.91|346.93|344.93|346.67|344.67|14
1724267110000|2024-08-21 19:05:10|346.9|344.9|346.84|344.84|346.91|344.91|346.84|344.84|5
1724267120000|2024-08-21 19:05:20|346.87|344.87|346.87|344.87|346.87|344.87|346.87|344.87|1
1724267130000|2024-08-21 19:05:30|346.94|344.94|346.94|344.94|346.94|344.94|346.94|344.94|1
1724267140000|2024-08-21 19:05:40|346.96|344.96|346.94|344.94|346.96|344.96|346.91|344.91|4
1724267150000|2024-08-21 19:05:50|346.95|344.95|346.99|344.99|346.99|344.99|346.95|344.95|5
1724267160000|2024-08-21 19:06:00|346.98|344.98|346.99|344.99|346.99|344.99|346.98|344.98|2
1724267170000|2024-08-21 19:06:10|347|345|347.02|345.02|347.02|345.02|347|345|3
1724267180000|2024-08-21 19:06:20|347.03|345.03|347.08|345.08|347.08|345.08|346.99|344.99|9
1724267190000|2024-08-21 19:06:30|347.09|345.09|347.06|345.06|347.1|345.1|347.06|345.06|3
1724267200000|2024-08-21 19:06:40|347.01|345.01|347.04|345.04|347.04|345.04|347.01|345.01|4
1724267210000|2024-08-21 19:06:50|347.05|345.05|347.06|345.06|347.06|345.06|347.05|345.05|2
1724267220000|2024-08-21 19:07:00|347.07|345.07|347.14|345.14|347.14|345.14|347.06|345.06|12
1724267230000|2024-08-21 19:07:10|347.15|345.15|347|345|347.17|345.17|346.97|344.97|14
1724267240000|2024-08-21 19:07:20|346.98|344.98|347.07|345.07|347.07|345.07|346.98|344.98|12
1724267250000|2024-08-21 19:07:30|347.02|345.02|347.13|345.13|347.13|345.13|347.02|345.02|12
1724267260000|2024-08-21 19:07:40|347.14|345.14|347.11|345.11|347.2|345.2|347.11|345.11|9
1724267270000|2024-08-21 19:07:50|347.12|345.12|346.94|344.94|347.16|345.16|346.94|344.94|17
1724267280000|2024-08-21 19:08:00|346.96|344.96|347.07|345.07|347.08|345.08|346.96|344.96|12
1724267290000|2024-08-21 19:08:10|347.01|345.01|347.06|345.06|347.06|345.06|347.01|345.01|6
1724267300000|2024-08-21 19:08:20|347.07|345.07|347.16|345.16|347.16|345.16|347.07|345.07|8
1724267310000|2024-08-21 19:08:30|347.17|345.17|347.17|345.17|347.24|345.24|347.17|345.17|11
1724267320000|2024-08-21 19:08:40|347.18|345.18|347.38|345.38|347.4|345.4|347.17|345.17|10
1724267330000|2024-08-21 19:08:50|347.37|345.37|347.36|345.36|347.39|345.39|347.34|345.34|18
1724267340000|2024-08-21 19:09:00|347.34|345.34|347.1|345.1|347.34|345.34|347|345|26
1724267350000|2024-08-21 19:09:10|347.14|345.14|347.29|345.29|347.35|345.35|347.14|345.14|28
1724267360000|2024-08-21 19:09:20|347.28|345.28|347.43|345.43|347.43|345.43|347.28|345.28|17
1724267370000|2024-08-21 19:09:30|347.44|345.44|347.52|345.52|347.52|345.52|347.44|345.44|11
1724267380000|2024-08-21 19:09:40|347.53|345.53|347.57|345.57|347.57|345.57|347.53|345.53|5
1724267390000|2024-08-21 19:09:50|347.55|345.55|347.55|345.55|347.55|345.55|347.55|345.55|1
1724267400000|2024-08-21 19:10:00|347.57|345.57|347.72|345.72|347.72|345.72|347.57|345.57|6
1724267410000|2024-08-21 19:10:10|347.76|345.76|347.93|345.93|347.94|345.94|347.76|345.76|17
1724267420000|2024-08-21 19:10:20|347.94|345.94|347.98|345.98|348|346|347.91|345.91|19
1724267430000|2024-08-21 19:10:30|347.99|345.99|348.01|346.01|348.01|346.01|347.99|345.99|3
1724267440000|2024-08-21 19:10:40|348.02|346.02|347.97|345.97|348.06|346.06|347.97|345.97|6
1724267450000|2024-08-21 19:10:50|347.98|345.98|348.02|346.02|348.02|346.02|347.98|345.98|5
1724267460000|2024-08-21 19:11:00|348|346|348|346|348|346|348|346|1
1724267470000|2024-08-21 19:11:10|348.01|346.01|348.01|346.01|348.01|346.01|348.01|346.01|1
1724267480000|2024-08-21 19:11:20|348.02|346.02|348.06|346.06|348.06|346.06|348.02|346.02|5
1724267490000|2024-08-21 19:11:30|348.07|346.07|348.07|346.07|348.08|346.08|348.07|346.07|3
1724267500000|2024-08-21 19:11:40|348.08|346.08|348.08|346.08|348.08|346.08|348.08|346.08|1
1724267510000|2024-08-21 19:11:50|348.16|346.16|348.26|346.26|348.26|346.26|348.15|346.15|12
1724267520000|2024-08-21 19:12:00|348.51|346.51|348.52|346.52|348.62|346.62|348.51|346.51|18
1724267530000|2024-08-21 19:12:10|348.51|346.51|348.49|346.49|348.58|346.58|348.47|346.47|18
1724267540000|2024-08-21 19:12:20|348.5|346.5|348.58|346.58|348.58|346.58|348.5|346.5|10
1724267550000|2024-08-21 19:12:30|348.57|346.57|348.55|346.55|348.58|346.58|348.53|346.53|19
1724267560000|2024-08-21 19:12:40|348.56|346.56|348.42|346.42|348.56|346.56|348.39|346.39|17
1724267570000|2024-08-21 19:12:50|348.41|346.41|348.57|346.57|348.6|346.6|348.41|346.41|16
1724267580000|2024-08-21 19:13:00|348.67|346.67|348.67|346.67|348.7|346.7|348.65|346.65|20
1724267590000|2024-08-21 19:13:10|348.7|346.7|348.52|346.52|348.72|346.72|348.52|346.52|21
1724267600000|2024-08-21 19:13:20|348.4|346.4|348.04|346.04|348.4|346.4|348.04|346.04|22
1724267610000|2024-08-21 19:13:30|348.07|346.07|347.92|345.92|348.1|346.1|347.92|345.92|13
1724267630000|2024-08-21 19:13:50|347.88|345.88|347.85|345.85|347.89|345.89|347.85|345.85|4
1724267640000|2024-08-21 19:14:00|347.83|345.83|347.92|345.92|347.99|345.99|347.81|345.81|23
1724267650000|2024-08-21 19:14:10|347.88|345.88|347.92|345.92|347.95|345.95|347.88|345.88|20
1724267660000|2024-08-21 19:14:20|347.94|345.94|348|346|348|346|347.91|345.91|25
1724267670000|2024-08-21 19:14:30|348.01|346.01|347.96|345.96|348.01|346.01|347.94|345.94|18
1724267680000|2024-08-21 19:14:40|347.95|345.95|347.95|345.95|347.98|345.98|347.92|345.92|13
1724267690000|2024-08-21 19:14:50|347.96|345.96|347.91|345.91|347.98|345.98|347.91|345.91|14
1724267700000|2024-08-21 19:15:00|347.87|345.87|347.9|345.9|347.91|345.91|347.71|345.71|20
1724267710000|2024-08-21 19:15:10|347.91|345.91|347.78|345.78|347.98|345.98|347.77|345.77|23
1724267720000|2024-08-21 19:15:20|347.79|345.79|347.87|345.87|347.87|345.87|347.74|345.74|17
1724267730000|2024-08-21 19:15:30|347.84|345.84|347.86|345.86|347.96|345.96|347.84|345.84|24
1724267740000|2024-08-21 19:15:40|347.87|345.87|347.94|345.94|348.02|346.02|347.87|345.87|12
1724267750000|2024-08-21 19:15:50|347.93|345.93|347.83|345.83|347.93|345.93|347.83|345.83|10
1724267760000|2024-08-21 19:16:00|347.82|345.82|347.86|345.86|347.88|345.88|347.82|345.82|19
1724267770000|2024-08-21 19:16:10|347.87|345.87|347.76|345.76|347.87|345.87|347.75|345.75|17
1724267780000|2024-08-21 19:16:20|347.75|345.75|347.3|345.3|347.75|345.75|347.2|345.2|24
1724267790000|2024-08-21 19:16:30|347.27|345.27|347.29|345.29|347.36|345.36|347.27|345.27|28
1724267800000|2024-08-21 19:16:40|347.27|345.27|347.42|345.42|347.42|345.42|347.26|345.26|18
1724267810000|2024-08-21 19:16:50|347.43|345.43|347.79|345.79|347.79|345.79|347.43|345.43|23
1724267820000|2024-08-21 19:17:00|347.81|345.81|347.54|345.54|347.81|345.81|347.54|345.54|26
1724267830000|2024-08-21 19:17:10|347.52|345.52|347.4|345.4|347.52|345.52|347.33|345.33|24
1724267840000|2024-08-21 19:17:20|347.41|345.41|347.05|345.05|347.45|345.45|347.05|345.05|27
1724267850000|2024-08-21 19:17:30|347.07|345.07|347.14|345.14|347.37|345.37|347.06|345.06|29
1724267860000|2024-08-21 19:17:40|347.13|345.13|347.6|345.6|347.62|345.62|347.08|345.08|30
1724267870000|2024-08-21 19:17:50|347.61|345.61|347.69|345.69|347.69|345.69|347.6|345.6|28
1724267880000|2024-08-21 19:18:00|347.73|345.73|348.09|346.09|348.11|346.11|347.72|345.72|16
1724267890000|2024-08-21 19:18:10|348.11|346.11|347.83|345.83|348.11|346.11|347.75|345.75|24
1724267900000|2024-08-21 19:18:20|347.82|345.82|347.66|345.66|347.85|345.85|347.66|345.66|15
1724267910000|2024-08-21 19:18:30|347.57|345.57|347.6|345.6|347.65|345.65|347.55|345.55|25
1724267920000|2024-08-21 19:18:40|347.53|345.53|347.51|345.51|347.55|345.55|347.45|345.45|27
1724267930000|2024-08-21 19:18:50|347.5|345.5|347.55|345.55|347.59|345.59|347.47|345.47|31
1724267940000|2024-08-21 19:19:00|347.58|345.58|347.42|345.42|347.69|345.69|347.42|345.42|28
1724267950000|2024-08-21 19:19:10|347.44|345.44|347.68|345.68|347.69|345.69|347.44|345.44|14
1724267960000|2024-08-21 19:19:20|347.67|345.67|347.69|345.69|347.73|345.73|347.58|345.58|22
1724267970000|2024-08-21 19:19:30|347.66|345.66|347.71|345.71|347.71|345.71|347.64|345.64|27
1724267980000|2024-08-21 19:19:40|347.73|345.73|347.47|345.47|347.73|345.73|347.46|345.46|17
1724267990000|2024-08-21 19:19:50|347.48|345.48|347.43|345.43|347.49|345.49|347.41|345.41|25
1724268000000|2024-08-21 19:20:00|347.45|345.45|347.52|345.52|347.54|345.54|347.45|345.45|16
1724268010000|2024-08-21 19:20:10|347.46|345.46|347.26|345.26|347.46|345.46|347.24|345.24|28
1724268020000|2024-08-21 19:20:20|347.24|345.24|346.96|344.96|347.24|345.24|346.96|344.96|31
1724268030000|2024-08-21 19:20:30|346.95|344.95|347.13|345.13|347.18|345.18|346.91|344.91|28
1724268040000|2024-08-21 19:20:40|347.07|345.07|346.91|344.91|347.07|345.07|346.84|344.84|25
1724268050000|2024-08-21 19:20:50|346.9|344.9|346.96|344.96|347.01|345.01|346.9|344.9|26
1724268060000|2024-08-21 19:21:00|346.95|344.95|347.06|345.06|347.06|345.06|346.86|344.86|26
1724268070000|2024-08-21 19:21:10|347.05|345.05|346.97|344.97|347.09|345.09|346.97|344.97|19
1724268080000|2024-08-21 19:21:20|346.98|344.98|347.07|345.07|347.07|345.07|346.96|344.96|17
1724268090000|2024-08-21 19:21:30|347.08|345.08|347.12|345.12|347.12|345.12|347.07|345.07|9
1724268100000|2024-08-21 19:21:40|347.13|345.13|347.47|345.47|347.55|345.55|347.13|345.13|30
1724268110000|2024-08-21 19:21:50|347.46|345.46|347.45|345.45|347.48|345.48|347.43|345.43|17
1724268120000|2024-08-21 19:22:00|347.44|345.44|347.58|345.58|347.62|345.62|347.44|345.44|26
1724268130000|2024-08-21 19:22:10|347.56|345.56|347.65|345.65|347.65|345.65|347.56|345.56|27
1724268140000|2024-08-21 19:22:20|347.63|345.63|347.74|345.74|347.77|345.77|347.63|345.63|29
1724268150000|2024-08-21 19:22:30|347.75|345.75|347.7|345.7|347.77|345.77|347.69|345.69|15
1724268160000|2024-08-21 19:22:40|347.67|345.67|347.57|345.57|347.71|345.71|347.57|345.57|11
1724268170000|2024-08-21 19:22:50|347.56|345.56|347.46|345.46|347.56|345.56|347.39|345.39|21
1724268180000|2024-08-21 19:23:00|347.47|345.47|347.69|345.69|347.69|345.69|347.46|345.46|22
1724268190000|2024-08-21 19:23:10|347.71|345.71|347.69|345.69|347.8|345.8|347.67|345.67|24
1724268200000|2024-08-21 19:23:20|347.65|345.65|347.67|345.67|347.69|345.69|347.64|345.64|10
1724268210000|2024-08-21 19:23:30|347.68|345.68|347.74|345.74|347.79|345.79|347.67|345.67|24
1724268220000|2024-08-21 19:23:40|347.75|345.75|347.88|345.88|347.89|345.89|347.75|345.75|19
1724268230000|2024-08-21 19:23:50|347.87|345.87|347.84|345.84|347.87|345.87|347.82|345.82|5
1724268240000|2024-08-21 19:24:00|347.91|345.91|347.88|345.88|348.04|346.04|347.88|345.88|17
1724268250000|2024-08-21 19:24:10|347.92|345.92|347.79|345.79|347.92|345.92|347.76|345.76|9
1724268260000|2024-08-21 19:24:20|347.78|345.78|347.79|345.79|347.81|345.81|347.74|345.74|18
1724268270000|2024-08-21 19:24:30|347.81|345.81|347.84|345.84|347.84|345.84|347.8|345.8|15
1724268280000|2024-08-21 19:24:40|347.86|345.86|347.89|345.89|347.94|345.94|347.84|345.84|24
1724268290000|2024-08-21 19:24:50|347.9|345.9|347.9|345.9|347.95|345.95|347.89|345.89|19
1724268300000|2024-08-21 19:25:00|347.88|345.88|347.91|345.91|347.98|345.98|347.88|345.88|22
1724268310000|2024-08-21 19:25:10|347.89|345.89|347.89|345.89|347.92|345.92|347.88|345.88|15
1724268320000|2024-08-21 19:25:20|347.92|345.92|348.1|346.1|348.1|346.1|347.89|345.89|15
1724268330000|2024-08-21 19:25:30|348.11|346.11|348.21|346.21|348.29|346.29|348.11|346.11|23
1724268340000|2024-08-21 19:25:40|348.2|346.2|348.3|346.3|348.31|346.31|348.2|346.2|19
1724268350000|2024-08-21 19:25:50|348.29|346.29|348.34|346.34|348.38|346.38|348.29|346.29|22
1724268360000|2024-08-21 19:26:00|348.37|346.37|348.67|346.67|348.7|346.7|348.37|346.37|18
1724268370000|2024-08-21 19:26:10|348.65|346.65|348.63|346.63|348.66|346.66|348.6|346.6|13
1724268380000|2024-08-21 19:26:20|348.59|346.59|348.59|346.59|348.63|346.63|348.45|346.45|23
1724268390000|2024-08-21 19:26:30|348.57|346.57|348.61|346.61|348.65|346.65|348.57|346.57|16
1724268400000|2024-08-21 19:26:40|348.62|346.62|348.65|346.65|348.65|346.65|348.51|346.51|20
1724268410000|2024-08-21 19:26:50|348.7|346.7|348.73|346.73|348.74|346.74|348.68|346.68|7
1724268420000|2024-08-21 19:27:00|348.72|346.72|348.68|346.68|348.74|346.74|348.68|346.68|16
1724268430000|2024-08-21 19:27:10|348.69|346.69|348.7|346.7|348.71|346.71|348.69|346.69|6
1724268440000|2024-08-21 19:27:20|348.68|346.68|348.48|346.48|348.68|346.68|348.46|346.46|17
1724268450000|2024-08-21 19:27:30|348.49|346.49|348.51|346.51|348.51|346.51|348.49|346.49|5
1724268460000|2024-08-21 19:27:40|348.52|346.52|348.56|346.56|348.56|346.56|348.51|346.51|6
1724268470000|2024-08-21 19:27:50|348.55|346.55|348.48|346.48|348.55|346.55|348.45|346.45|10
1724268480000|2024-08-21 19:28:00|348.49|346.49|348.55|346.55|348.55|346.55|348.49|346.49|7
1724268490000|2024-08-21 19:28:10|348.49|346.49|348.77|346.77|348.77|346.77|348.49|346.49|14
1724268500000|2024-08-21 19:28:20|348.75|346.75|348.92|346.92|348.93|346.93|348.68|346.68|21
1724268510000|2024-08-21 19:28:30|348.91|346.91|348.88|346.88|348.92|346.92|348.86|346.86|18
1724268520000|2024-08-21 19:28:40|348.89|346.89|348.89|346.89|348.94|346.94|348.88|346.88|17
1724268530000|2024-08-21 19:28:50|348.88|346.88|348.98|346.98|348.98|346.98|348.88|346.88|11
1724268540000|2024-08-21 19:29:00|348.94|346.94|348.98|346.98|348.98|346.98|348.88|346.88|11
1724268550000|2024-08-21 19:29:10|348.96|346.96|348.98|346.98|349.01|347.01|348.96|346.96|7
1724268560000|2024-08-21 19:29:20|348.99|346.99|349.01|347.01|349.01|347.01|348.99|346.99|3
1724268570000|2024-08-21 19:29:30|348.99|346.99|349.02|347.02|349.02|347.02|348.99|346.99|4
1724268580000|2024-08-21 19:29:40|349.03|347.03|349.04|347.04|349.04|347.04|349.03|347.03|2
1724268590000|2024-08-21 19:29:50|348.98|346.98|348.99|346.99|348.99|346.99|348.98|346.98|2
1724268600000|2024-08-21 19:30:00|348.98|346.98|348.98|346.98|348.98|346.98|348.92|346.92|8
1724268610000|2024-08-21 19:30:10|348.97|346.97|348.97|346.97|348.97|346.97|348.97|346.97|1
1724268620000|2024-08-21 19:30:20|348.98|346.98|348.97|346.97|348.98|346.98|348.95|346.95|8
1724268630000|2024-08-21 19:30:30|348.96|346.96|348.87|346.87|348.96|346.96|348.86|346.86|6
1724268640000|2024-08-21 19:30:40|348.85|346.85|348.87|346.87|348.87|346.87|348.85|346.85|5
1724268650000|2024-08-21 19:30:50|348.85|346.85|348.98|346.98|348.98|346.98|348.85|346.85|8
1724268670000|2024-08-21 19:31:10|349.01|347.01|349.02|347.02|349.02|347.02|349.01|347.01|2
1724268680000|2024-08-21 19:31:20|348.96|346.96|348.98|346.98|348.98|346.98|348.96|346.96|3
1724268690000|2024-08-21 19:31:30|348.99|346.99|349.06|347.06|349.06|347.06|348.99|346.99|10
1724268700000|2024-08-21 19:31:40|349.02|347.02|349.17|347.17|349.26|347.26|349.02|347.02|21
1724268710000|2024-08-21 19:31:50|349.18|347.18|349.06|347.06|349.19|347.19|348.98|346.98|21
1724268720000|2024-08-21 19:32:00|349.04|347.04|348.77|346.77|349.06|347.06|348.77|346.77|16
1724268730000|2024-08-21 19:32:10|348.8|346.8|348.84|346.84|348.91|346.91|348.73|346.73|24
1724268740000|2024-08-21 19:32:20|348.8|346.8|348.66|346.66|348.83|346.83|348.64|346.64|24
1724268750000|2024-08-21 19:32:30|348.65|346.65|348.47|346.47|348.7|346.7|348.47|346.47|15
1724268760000|2024-08-21 19:32:40|348.48|346.48|348.64|346.64|348.64|346.64|348.41|346.41|20
1724268770000|2024-08-21 19:32:50|348.66|346.66|348.74|346.74|348.74|346.74|348.64|346.64|15
1724268780000|2024-08-21 19:33:00|348.76|346.76|348.88|346.88|348.99|346.99|348.74|346.74|25
1724268790000|2024-08-21 19:33:10|348.86|346.86|348.91|346.91|348.91|346.91|348.73|346.73|24
1724268800000|2024-08-21 19:33:20|348.95|346.95|348.88|346.88|348.95|346.95|348.82|346.82|25
1724268810000|2024-08-21 19:33:30|348.9|346.9|348.88|346.88|348.91|346.91|348.84|346.84|14
1724268820000|2024-08-21 19:33:40|348.86|346.86|348.97|346.97|348.98|346.98|348.85|346.85|17
1724268830000|2024-08-21 19:33:50|348.98|346.98|349.15|347.15|349.25|347.25|348.98|346.98|23
1724268840000|2024-08-21 19:34:00|349.12|347.12|349.22|347.22|349.22|347.22|348.91|346.91|26
1724268850000|2024-08-21 19:34:10|349.23|347.23|349.54|347.54|349.54|347.54|349.22|347.22|18
1724268860000|2024-08-21 19:34:20|349.59|347.59|349.66|347.66|349.66|347.66|349.59|347.59|8
1724268870000|2024-08-21 19:34:30|349.67|347.67|349.66|347.66|349.69|347.69|349.65|347.65|6
1724268880000|2024-08-21 19:34:40|349.67|347.67|349.83|347.83|349.9|347.9|349.66|347.66|12
1724268890000|2024-08-21 19:34:50|349.85|347.85|349.52|347.52|349.9|347.9|349.52|347.52|21
1724268900000|2024-08-21 19:35:00|349.5|347.5|349.83|347.83|349.84|347.84|349.48|347.48|30
1724268910000|2024-08-21 19:35:10|349.84|347.84|349.93|347.93|349.93|347.93|349.83|347.83|13
1724268920000|2024-08-21 19:35:20|349.91|347.91|349.95|347.95|349.95|347.95|349.83|347.83|22
1724268930000|2024-08-21 19:35:30|349.93|347.93|349.95|347.95|349.95|347.95|349.92|347.92|12
1724268940000|2024-08-21 19:35:40|349.94|347.94|349.88|347.88|349.95|347.95|349.85|347.85|13
1724268950000|2024-08-21 19:35:50|349.89|347.89|349.95|347.95|349.95|347.95|349.88|347.88|9
1724268960000|2024-08-21 19:36:00|349.96|347.96|349.97|347.97|349.97|347.97|349.96|347.96|2
1724268970000|2024-08-21 19:36:10|349.98|347.98|350|348|350|348|349.95|347.95|7
1724268980000|2024-08-21 19:36:20|349.95|347.95|350.34|348.34|350.34|348.34|349.95|347.95|14
1724268990000|2024-08-21 19:36:30|350.36|348.36|350.35|348.35|350.39|348.39|350.34|348.34|9
1724269000000|2024-08-21 19:36:40|350.36|348.36|350.27|348.27|350.39|348.39|350.27|348.27|11
1724269010000|2024-08-21 19:36:50|350.26|348.26|350.26|348.26|350.26|348.26|350.23|348.23|5
1724269020000|2024-08-21 19:37:00|350.27|348.27|349.96|347.96|350.27|348.27|349.96|347.96|17
1724269030000|2024-08-21 19:37:10|350.09|348.09|350.13|348.13|350.21|348.21|350.08|348.08|15
1724269040000|2024-08-21 19:37:20|350.12|348.12|350.08|348.08|350.15|348.15|350.08|348.08|22
1724269090000|2024-08-21 19:38:10|350.11|348.11|350.11|348.11|350.11|348.11|350.09|348.09|3
1724269100000|2024-08-21 19:38:20|350.12|348.12|350.36|348.36|350.36|348.36|350.11|348.11|12
1724269110000|2024-08-21 19:38:30|350.37|348.37|350.39|348.39|350.39|348.39|350.37|348.37|3
1724269120000|2024-08-21 19:38:40|350.4|348.4|350.68|348.68|350.7|348.7|350.4|348.4|6
1724269130000|2024-08-21 19:38:50|350.69|348.69|350.95|348.95|350.99|348.99|350.69|348.69|9
1724269140000|2024-08-21 19:39:00|350.97|348.97|351.13|349.13|351.17|349.17|350.97|348.97|8
1724269150000|2024-08-21 19:39:10|351.14|349.14|351.23|349.23|351.28|349.28|351.1|349.1|17
1724269160000|2024-08-21 19:39:20|351.17|349.17|351.2|349.2|351.2|349.2|351.17|349.17|2
1724269170000|2024-08-21 19:39:30|351.1|349.1|351.1|349.1|351.18|349.18|351.1|349.1|10
1724269180000|2024-08-21 19:39:40|351.11|349.11|351.34|349.34|351.34|349.34|351.11|349.11|5
1724269200000|2024-08-21 19:40:00|351.37|349.37|351.3|349.3|351.37|349.37|351.3|349.3|2
1724269210000|2024-08-21 19:40:10|351.29|349.29|350.88|348.88|351.29|349.29|350.88|348.88|9
1724269220000|2024-08-21 19:40:20|350.84|348.84|350.8|348.8|350.85|348.85|350.76|348.76|16
1724269230000|2024-08-21 19:40:30|350.92|348.92|350.93|348.93|351.05|349.05|350.92|348.92|14
1724269240000|2024-08-21 19:40:40|350.96|348.96|350.76|348.76|350.96|348.96|350.74|348.74|13
1724269250000|2024-08-21 19:40:50|350.75|348.75|350.76|348.76|350.76|348.76|350.74|348.74|5
1724269260000|2024-08-21 19:41:00|350.77|348.77|350.82|348.82|350.82|348.82|350.77|348.77|8
1724269270000|2024-08-21 19:41:10|350.83|348.83|350.81|348.81|350.84|348.84|350.8|348.8|5
1724269280000|2024-08-21 19:41:20|350.82|348.82|351.1|349.1|351.13|349.13|350.82|348.82|18
1724269290000|2024-08-21 19:41:30|351.11|349.11|350.88|348.88|351.11|349.11|350.88|348.88|13
1724269300000|2024-08-21 19:41:40|350.91|348.91|350.8|348.8|350.92|348.92|350.77|348.77|13
1724269310000|2024-08-21 19:41:50|350.79|348.79|350.94|348.94|350.94|348.94|350.79|348.79|21
1724269320000|2024-08-21 19:42:00|350.95|348.95|350.84|348.84|350.95|348.95|350.84|348.84|12
1724269330000|2024-08-21 19:42:10|350.83|348.83|350.58|348.58|350.83|348.83|350.58|348.58|14
1724269340000|2024-08-21 19:42:20|350.57|348.57|350.53|348.53|350.59|348.59|350.53|348.53|14
1724269350000|2024-08-21 19:42:30|350.4|348.4|350.4|348.4|350.42|348.42|350.31|348.31|15
1724269360000|2024-08-21 19:42:40|350.39|348.39|350.4|348.4|350.48|348.48|350.39|348.39|13
1724269370000|2024-08-21 19:42:50|350.38|348.38|350.3|348.3|350.38|348.38|350.24|348.24|18
1724269380000|2024-08-21 19:43:00|350.31|348.31|350.35|348.35|350.35|348.35|350.24|348.24|13
1724269390000|2024-08-21 19:43:10|350.34|348.34|350.43|348.43|350.44|348.44|350.34|348.34|22
1724269400000|2024-08-21 19:43:20|350.41|348.41|350.52|348.52|350.52|348.52|350.41|348.41|16
1724269410000|2024-08-21 19:43:30|350.51|348.51|350.51|348.51|350.51|348.51|350.41|348.41|17
1724269420000|2024-08-21 19:43:40|350.52|348.52|350.54|348.54|350.57|348.57|350.45|348.45|11
1724269430000|2024-08-21 19:43:50|350.53|348.53|350.41|348.41|350.53|348.53|350.39|348.39|8
1724269440000|2024-08-21 19:44:00|350.42|348.42|350.66|348.66|350.68|348.68|350.42|348.42|12
1724269450000|2024-08-21 19:44:10|350.71|348.71|350.68|348.68|350.71|348.71|350.63|348.63|12
1724269460000|2024-08-21 19:44:20|350.63|348.63|350.67|348.67|350.7|348.7|350.61|348.61|11
1724269470000|2024-08-21 19:44:30|350.66|348.66|350.64|348.64|350.67|348.67|350.64|348.64|7
1724269500000|2024-08-21 19:45:00|350.65|348.65|350.69|348.69|350.72|348.72|350.65|348.65|10
1724269510000|2024-08-21 19:45:10|350.7|348.7|350.71|348.71|350.71|348.71|350.7|348.7|4
1724269520000|2024-08-21 19:45:20|350.67|348.67|350.67|348.67|350.68|348.68|350.67|348.67|3
1724269530000|2024-08-21 19:45:30|350.68|348.68|350.7|348.7|350.7|348.7|350.67|348.67|5
1724269540000|2024-08-21 19:45:40|350.71|348.71|350.68|348.68|350.74|348.74|350.68|348.68|6
1724269550000|2024-08-21 19:45:50|350.69|348.69|350.7|348.7|350.7|348.7|350.69|348.69|4
1724269560000|2024-08-21 19:46:00|350.68|348.68|350.7|348.7|350.7|348.7|350.68|348.68|3
1724269570000|2024-08-21 19:46:10|350.71|348.71|350.72|348.72|350.72|348.72|350.67|348.67|11
1724269580000|2024-08-21 19:46:20|350.73|348.73|350.66|348.66|350.73|348.73|350.66|348.66|8
1724269590000|2024-08-21 19:46:30|350.67|348.67|350.76|348.76|350.76|348.76|350.67|348.67|12
1724269600000|2024-08-21 19:46:40|350.77|348.77|350.77|348.77|350.77|348.77|350.77|348.77|1
1724269610000|2024-08-21 19:46:50|350.78|348.78|350.81|348.81|350.82|348.82|350.78|348.78|9
1724269620000|2024-08-21 19:47:00|350.82|348.82|350.91|348.91|350.93|348.93|350.82|348.82|8
1724269630000|2024-08-21 19:47:10|350.92|348.92|350.91|348.91|350.92|348.92|350.9|348.9|3
1724269640000|2024-08-21 19:47:20|350.87|348.87|350.76|348.76|350.87|348.87|350.76|348.76|3
1724269650000|2024-08-21 19:47:30|350.77|348.77|350.76|348.76|350.77|348.77|350.72|348.72|7
1724269660000|2024-08-21 19:47:40|350.77|348.77|350.8|348.8|350.82|348.82|350.77|348.77|8
1724269670000|2024-08-21 19:47:50|350.81|348.81|350.91|348.91|350.91|348.91|350.81|348.81|5
1724269680000|2024-08-21 19:48:00|350.86|348.86|350.91|348.91|350.94|348.94|350.86|348.86|10
1724269690000|2024-08-21 19:48:10|350.92|348.92|350.94|348.94|350.96|348.96|350.91|348.91|17
1724269700000|2024-08-21 19:48:20|350.95|348.95|350.98|348.98|350.98|348.98|350.92|348.92|8
1724269710000|2024-08-21 19:48:30|350.99|348.99|351.01|349.01|351.01|349.01|350.99|348.99|3
1724269720000|2024-08-21 19:48:40|351.02|349.02|350.99|348.99|351.03|349.03|350.98|348.98|8
1724269730000|2024-08-21 19:48:50|351|349|351.03|349.03|351.03|349.03|351|349|4
1724269760000|2024-08-21 19:49:20|351.04|349.04|351.05|349.05|351.05|349.05|351.04|349.04|2
1724269770000|2024-08-21 19:49:30|351.06|349.06|351.1|349.1|351.18|349.18|351.06|349.06|14
1724269780000|2024-08-21 19:49:40|351.14|349.14|351.6|349.6|351.64|349.64|351.13|349.13|18
1724269790000|2024-08-21 19:49:50|351.58|349.58|351.56|349.56|351.59|349.59|351.56|349.56|4
1724269800000|2024-08-21 19:50:00|351.52|349.52|351.54|349.54|351.56|349.56|351.5|349.5|23
1724269810000|2024-08-21 19:50:10|351.51|349.51|351.46|349.46|351.58|349.58|351.46|349.46|12
1724269820000|2024-08-21 19:50:20|351.45|349.45|351.5|349.5|351.52|349.52|351.3|349.3|19
1724269830000|2024-08-21 19:50:30|351.51|349.51|351.62|349.62|351.62|349.62|351.5|349.5|17
1724269840000|2024-08-21 19:50:40|351.63|349.63|351.88|349.88|351.88|349.88|351.6|349.6|14
1724269850000|2024-08-21 19:50:50|351.86|349.86|351.86|349.86|351.9|349.9|351.85|349.85|20
1724269860000|2024-08-21 19:51:00|351.87|349.87|351.9|349.9|351.9|349.9|351.87|349.87|3
1724269880000|2024-08-21 19:51:20|351.64|349.64|351.53|349.53|351.64|349.64|351.53|349.53|19
1724269890000|2024-08-21 19:51:30|351.59|349.59|351.55|349.55|351.59|349.59|351.55|349.55|5
1724269900000|2024-08-21 19:51:40|351.56|349.56|351.53|349.53|351.56|349.56|351.53|349.53|3
1724269910000|2024-08-21 19:51:50|351.58|349.58|351.6|349.6|351.6|349.6|351.53|349.53|13
1724269920000|2024-08-21 19:52:00|351.61|349.61|351.74|349.74|351.76|349.76|351.58|349.58|18
1724269930000|2024-08-21 19:52:10|351.75|349.75|351.8|349.8|351.8|349.8|351.75|349.75|11
1724269940000|2024-08-21 19:52:20|351.81|349.81|351.82|349.82|351.84|349.84|351.73|349.73|18
1724269950000|2024-08-21 19:52:30|351.81|349.81|351.76|349.76|351.83|349.83|351.75|349.75|6
1724269960000|2024-08-21 19:52:40|351.75|349.75|351.95|349.95|351.95|349.95|351.75|349.75|11
1724269970000|2024-08-21 19:52:50|351.96|349.96|351.89|349.89|351.99|349.99|351.83|349.83|17
1724269980000|2024-08-21 19:53:00|351.91|349.91|352.46|350.46|352.46|350.46|351.89|349.89|12
1724269990000|2024-08-21 19:53:10|352.47|350.47|352.48|350.48|352.48|350.48|352.47|350.47|2
1724270000000|2024-08-21 19:53:20|352.36|350.36|352.33|350.33|352.38|350.38|352.26|350.26|17
1724270010000|2024-08-21 19:53:30|352.34|350.34|352.36|350.36|352.4|350.4|352.33|350.33|23
1724270020000|2024-08-21 19:53:40|352.31|350.31|352.27|350.27|352.31|350.31|352.27|350.27|3
1724270030000|2024-08-21 19:53:50|352.24|350.24|352.23|350.23|352.24|350.24|352.17|350.17|4
1724270040000|2024-08-21 19:54:00|352.22|350.22|352.08|350.08|352.26|350.26|352.07|350.07|16
1724270050000|2024-08-21 19:54:10|352.07|350.07|352.02|350.02|352.07|350.07|352.02|350.02|11
1724270060000|2024-08-21 19:54:20|352.05|350.05|352.09|350.09|352.09|350.09|352.05|350.05|2
1724270070000|2024-08-21 19:54:30|352.12|350.12|352.24|350.24|352.25|350.25|352.09|350.09|21
1724270080000|2024-08-21 19:54:40|352.25|350.25|352.22|350.22|352.34|350.34|352.22|350.22|22
1724270090000|2024-08-21 19:54:50|352.2|350.2|352.05|350.05|352.24|350.24|352.05|350.05|10
1724270100000|2024-08-21 19:55:00|352.06|350.06|352.33|350.33|352.33|350.33|352.06|350.06|29
1724270110000|2024-08-21 19:55:10|352.32|350.32|352.41|350.41|352.41|350.41|352.28|350.28|21
1724270120000|2024-08-21 19:55:20|352.43|350.43|352.25|350.25|352.52|350.52|352.25|350.25|23
1724270130000|2024-08-21 19:55:30|352.18|350.18|352.43|350.43|352.43|350.43|352.18|350.18|21
1724270140000|2024-08-21 19:55:40|352.41|350.41|352.38|350.38|352.41|350.41|352.27|350.27|24
1724270150000|2024-08-21 19:55:50|352.42|350.42|352.53|350.53|352.54|350.54|352.42|350.42|17
1724270160000|2024-08-21 19:56:00|352.51|350.51|352.74|350.74|352.74|350.74|352.51|350.51|13
1724270170000|2024-08-21 19:56:10|352.75|350.75|352.51|350.51|352.75|350.75|352.51|350.51|11
1724270180000|2024-08-21 19:56:20|352.56|350.56|352.69|350.69|352.7|350.7|352.52|350.52|20
1724270190000|2024-08-21 19:56:30|352.71|350.71|352.74|350.74|352.74|350.74|352.69|350.69|14
1724270200000|2024-08-21 19:56:40|352.72|350.72|352.72|350.72|352.74|350.74|352.66|350.66|13
1724270210000|2024-08-21 19:56:50|352.75|350.75|353.21|351.21|353.24|351.24|352.75|350.75|21
1724270220000|2024-08-21 19:57:00|353.22|351.22|353.45|351.45|353.45|351.45|353.16|351.16|23
1724270230000|2024-08-21 19:57:10|353.7|351.7|353.31|351.31|353.74|351.74|353.29|351.29|18
1724270240000|2024-08-21 19:57:20|353.3|351.3|353.82|351.82|353.82|351.82|353.29|351.29|22
1724270250000|2024-08-21 19:57:30|353.86|351.86|353.81|351.81|353.93|351.93|353.8|351.8|20
1724270260000|2024-08-21 19:57:40|353.8|351.8|353.94|351.94|354|352|353.8|351.8|9
1724270270000|2024-08-21 19:57:50|354|352|354|352|354.03|352.03|353.9|351.9|14
1724270280000|2024-08-21 19:58:00|354.21|352.21|354.21|352.21|354.32|352.32|354.21|352.21|13
1724270290000|2024-08-21 19:58:10|354.26|352.26|354.3|352.3|354.31|352.31|354.22|352.22|28
1724270300000|2024-08-21 19:58:20|354.29|352.29|354.36|352.36|354.44|352.44|354.28|352.28|27
1724270310000|2024-08-21 19:58:30|354.35|352.35|354.18|352.18|354.35|352.35|354.12|352.12|17
1724270320000|2024-08-21 19:58:40|354.16|352.16|353.86|351.86|354.16|352.16|353.76|351.76|15
1724270330000|2024-08-21 19:58:50|353.87|351.87|353.97|351.97|353.97|351.97|353.81|351.81|22
1724270340000|2024-08-21 19:59:00|353.99|351.99|354.01|352.01|354.06|352.06|353.98|351.98|22
1724270350000|2024-08-21 19:59:10|354.02|352.02|354.02|352.02|354.05|352.05|353.9|351.9|17
1724270360000|2024-08-21 19:59:20|354.01|352.01|353.58|351.58|354.04|352.04|353.55|351.55|23
1724270370000|2024-08-21 19:59:30|353.59|351.59|353.72|351.72|353.72|351.72|353.55|351.55|22
1724270380000|2024-08-21 19:59:40|353.73|351.73|353.65|351.65|353.79|351.79|353.59|351.59|15
1724270390000|2024-08-21 19:59:50|353.66|351.66|353.76|351.76|353.76|351.76|353.64|351.64|11
1724270400000|2024-08-21 20:00:00|353.79|351.79|353.91|351.91|354.02|352.02|353.79|351.79|24
1724270410000|2024-08-21 20:00:10|353.9|351.9|354.06|352.06|354.07|352.07|353.79|351.79|25
1724270420000|2024-08-21 20:00:20|354.07|352.07|354.1|352.1|354.11|352.11|354.01|352.01|20
1724270430000|2024-08-21 20:00:30|354.09|352.09|354.47|352.47|354.47|352.47|354.06|352.06|18
1724270450000|2024-08-21 20:00:50|354.45|352.45|354.21|352.21|354.45|352.45|354.2|352.2|25
1724270460000|2024-08-21 20:01:00|354.13|352.13|354.34|352.34|354.43|352.43|354.12|352.12|26
1724270470000|2024-08-21 20:01:10|354.33|352.33|354.32|352.32|354.34|352.34|354.28|352.28|15
1724270480000|2024-08-21 20:01:20|354.31|352.31|354.29|352.29|354.37|352.37|354.29|352.29|22
1724270490000|2024-08-21 20:01:30|354.28|352.28|354.44|352.44|354.44|352.44|354.28|352.28|14
1724270500000|2024-08-21 20:01:40|354.47|352.47|354.79|352.79|354.87|352.87|354.47|352.47|19
1724270520000|2024-08-21 20:02:00|354.81|352.81|355|353|355.1|353.1|354.81|352.81|20
1724270530000|2024-08-21 20:02:10|354.99|352.99|355.13|353.13|355.13|353.13|354.98|352.98|21
1724270540000|2024-08-21 20:02:20|355.1|353.1|355|353|355.19|353.19|354.99|352.99|26
1724270550000|2024-08-21 20:02:30|354.99|352.99|354.69|352.69|354.99|352.99|354.69|352.69|13
1724270560000|2024-08-21 20:02:40|354.65|352.65|354.82|352.82|354.82|352.82|354.6|352.6|15
1724270570000|2024-08-21 20:02:50|354.83|352.83|355.05|353.05|355.06|353.06|354.82|352.82|19
1724270580000|2024-08-21 20:03:00|355.04|353.04|355.04|353.04|355.07|353.07|355|353|14
1724270590000|2024-08-21 20:03:10|355.05|353.05|355|353|355.14|353.14|355|353|20
1724270600000|2024-08-21 20:03:20|354.88|352.88|354.84|352.84|354.88|352.88|354.84|352.84|2
1724270610000|2024-08-21 20:03:30|354.83|352.83|355.16|353.16|355.17|353.17|354.83|352.83|26
1724270620000|2024-08-21 20:03:40|355.15|353.15|355.05|353.05|355.18|353.18|355.03|353.03|27
1724270630000|2024-08-21 20:03:50|354.97|352.97|355.08|353.08|355.16|353.16|354.97|352.97|29
1724270640000|2024-08-21 20:04:00|355.12|353.12|355.18|353.18|355.23|353.23|355.03|353.03|26
1724270650000|2024-08-21 20:04:10|355.17|353.17|355.14|353.14|355.25|353.25|355.13|353.13|24
1724270660000|2024-08-21 20:04:20|355.12|353.12|355.11|353.11|355.27|353.27|355.11|353.11|18
1724270670000|2024-08-21 20:04:30|355.1|353.1|355.49|353.49|355.49|353.49|355.09|353.09|11
1724270680000|2024-08-21 20:04:40|355.47|353.47|355.44|353.44|355.49|353.49|355.44|353.44|15
1724270690000|2024-08-21 20:04:50|355.46|353.46|355.49|353.49|355.49|353.49|355.46|353.46|11
1724270700000|2024-08-21 20:05:00|355.5|353.5|355.73|353.73|355.79|353.79|355.5|353.5|18
1724270710000|2024-08-21 20:05:10|355.75|353.75|355.97|353.97|355.97|353.97|355.75|353.75|3
1724270720000|2024-08-21 20:05:20|356|354|356.3|354.3|356.34|354.34|356|354|10
1724270730000|2024-08-21 20:05:30|356.29|354.29|356.01|354.01|356.33|354.33|355.99|353.99|16
1724270740000|2024-08-21 20:05:40|355.99|353.99|356.25|354.25|356.25|354.25|355.94|353.94|12
1724270750000|2024-08-21 20:05:50|356.26|354.26|355.93|353.93|356.27|354.27|355.91|353.91|16
1724270760000|2024-08-21 20:06:00|355.92|353.92|355.7|353.7|355.94|353.94|355.69|353.69|15
1724270770000|2024-08-21 20:06:10|355.96|353.96|355.19|353.19|355.98|353.98|355.19|353.19|25
1724270780000|2024-08-21 20:06:20|355.13|353.13|354.99|352.99|355.13|353.13|354.99|352.99|21
1724270790000|2024-08-21 20:06:30|354.84|352.84|354.03|352.03|354.84|352.84|354.03|352.03|26
1724270800000|2024-08-21 20:06:40|354.04|352.04|353.67|351.67|354.13|352.13|353.67|351.67|33
1724270810000|2024-08-21 20:06:50|353.65|351.65|353.92|351.92|353.92|351.92|353.5|351.5|26
1724270820000|2024-08-21 20:07:00|353.93|351.93|354.17|352.17|354.2|352.2|353.93|351.93|22
1724270830000|2024-08-21 20:07:10|354.24|352.24|354.23|352.23|354.32|352.32|354.11|352.11|31
1724270840000|2024-08-21 20:07:20|354.24|352.24|354.01|352.01|354.25|352.25|354|352|30
1724270850000|2024-08-21 20:07:30|353.98|351.98|354.33|352.33|354.43|352.43|353.98|351.98|26
1724270860000|2024-08-21 20:07:40|354.34|352.34|354.77|352.77|354.79|352.79|354.25|352.25|28
1724270870000|2024-08-21 20:07:50|354.78|352.78|354.88|352.88|354.95|352.95|354.74|352.74|25
1724270880000|2024-08-21 20:08:00|354.9|352.9|354.93|352.93|355.18|353.18|354.9|352.9|31
1724270890000|2024-08-21 20:08:10|354.94|352.94|354.91|352.91|355.16|353.16|354.91|352.91|29
1724270900000|2024-08-21 20:08:20|354.89|352.89|354.68|352.68|354.91|352.91|354.66|352.66|27
1724270910000|2024-08-21 20:08:30|354.7|352.7|354.38|352.38|354.7|352.7|354.38|352.38|28
1724270920000|2024-08-21 20:08:40|354.35|352.35|354.27|352.27|354.48|352.48|354.24|352.24|25
1724270930000|2024-08-21 20:08:50|354.26|352.26|354.29|352.29|354.29|352.29|354.15|352.15|22
1724270940000|2024-08-21 20:09:00|354.28|352.28|354.33|352.33|354.51|352.51|354.28|352.28|27
1724270950000|2024-08-21 20:09:10|354.32|352.32|354.4|352.4|354.46|352.46|354.31|352.31|22
1724270960000|2024-08-21 20:09:20|354.41|352.41|354.6|352.6|354.66|352.66|354.41|352.41|12
1724270970000|2024-08-21 20:09:30|354.71|352.71|354.42|352.42|354.73|352.73|354.42|352.42|21
1724270980000|2024-08-21 20:09:40|354.46|352.46|354.48|352.48|354.49|352.49|354.39|352.39|11
1724270990000|2024-08-21 20:09:50|354.43|352.43|354.4|352.4|354.55|352.55|354.4|352.4|20
1724271000000|2024-08-21 20:10:00|354.41|352.41|354.59|352.59|354.61|352.61|354.41|352.41|25
1724271010000|2024-08-21 20:10:10|354.61|352.61|354.87|352.87|354.87|352.87|354.61|352.61|19
1724271020000|2024-08-21 20:10:20|354.85|352.85|355.04|353.04|355.05|353.05|354.85|352.85|12
1724271030000|2024-08-21 20:10:30|355.09|353.09|355.33|353.33|355.35|353.35|355.09|353.09|24
1724271040000|2024-08-21 20:10:40|355.35|353.35|355.46|353.46|355.46|353.46|355.25|353.25|22
1724271050000|2024-08-21 20:10:50|355.51|353.51|355.64|353.64|355.7|353.7|355.51|353.51|19
1724271060000|2024-08-21 20:11:00|355.76|353.76|355.88|353.88|355.98|353.98|355.76|353.76|17
1724271070000|2024-08-21 20:11:10|355.87|353.87|355.77|353.77|356|354|355.77|353.77|21
1724271080000|2024-08-21 20:11:20|355.76|353.76|355.72|353.72|355.81|353.81|355.72|353.72|14
1724271090000|2024-08-21 20:11:30|355.71|353.71|355.72|353.72|355.74|353.74|355.62|353.62|11
1724271100000|2024-08-21 20:11:40|355.71|353.71|355.9|353.9|355.97|353.97|355.65|353.65|28
1724271110000|2024-08-21 20:11:50|355.88|353.88|355.95|353.95|355.96|353.96|355.81|353.81|30
1724271120000|2024-08-21 20:12:00|355.97|353.97|355.8|353.8|356.03|354.03|355.79|353.79|19
1724271130000|2024-08-21 20:12:10|355.77|353.77|355.5|353.5|355.85|353.85|355.5|353.5|14
1724271140000|2024-08-21 20:12:20|355.53|353.53|355.56|353.56|355.57|353.57|355.5|353.5|14
1724271150000|2024-08-21 20:12:30|355.57|353.57|355.55|353.55|355.7|353.7|355.55|353.55|18
1724271160000|2024-08-21 20:12:40|355.6|353.6|355.41|353.41|355.64|353.64|355.41|353.41|14
1724271170000|2024-08-21 20:12:50|355.4|353.4|355.39|353.39|355.45|353.45|355.36|353.36|18
1724271180000|2024-08-21 20:13:00|355.36|353.36|355.35|353.35|355.36|353.36|355.28|353.28|20
1724271190000|2024-08-21 20:13:10|355.34|353.34|355.32|353.32|355.35|353.35|355.28|353.28|16
1724271200000|2024-08-21 20:13:20|355.3|353.3|355.09|353.09|355.3|353.3|355.09|353.09|16
1724271210000|2024-08-21 20:13:30|355.07|353.07|355.13|353.13|355.19|353.19|355.07|353.07|23
1724271220000|2024-08-21 20:13:40|355.17|353.17|355.06|353.06|355.2|353.2|355.06|353.06|15
1724271230000|2024-08-21 20:13:50|355.07|353.07|355.26|353.26|355.26|353.26|355.05|353.05|18
1724271240000|2024-08-21 20:14:00|355.23|353.23|355.2|353.2|355.24|353.24|355.2|353.2|5
1724271250000|2024-08-21 20:14:10|355.18|353.18|354.95|352.95|355.18|353.18|354.95|352.95|12
1724271260000|2024-08-21 20:14:20|354.94|352.94|354.99|352.99|354.99|352.99|354.91|352.91|17
1724271270000|2024-08-21 20:14:30|355.03|353.03|354.88|352.88|355.23|353.23|354.84|352.84|21
1724271280000|2024-08-21 20:14:40|354.86|352.86|354.64|352.64|354.86|352.86|354.64|352.64|19
1724271290000|2024-08-21 20:14:50|354.62|352.62|354.46|352.46|354.62|352.62|354.46|352.46|15
1724271300000|2024-08-21 20:15:00|354.48|352.48|354.69|352.69|354.78|352.78|354.48|352.48|18
1724271310000|2024-08-21 20:15:10|354.7|352.7|354.71|352.71|354.74|352.74|354.62|352.62|23
1724271320000|2024-08-21 20:15:20|354.7|352.7|354.72|352.72|354.72|352.72|354.65|352.65|19
1724271330000|2024-08-21 20:15:30|354.84|352.84|354.92|352.92|354.97|352.97|354.84|352.84|15
1724271340000|2024-08-21 20:15:40|354.91|352.91|354.49|352.49|354.94|352.94|354.49|352.49|26
1724271350000|2024-08-21 20:15:50|354.5|352.5|354.53|352.53|354.6|352.6|354.47|352.47|14
1724271360000|2024-08-21 20:16:00|354.51|352.51|354.47|352.47|354.53|352.53|354.47|352.47|9
1724271370000|2024-08-21 20:16:10|354.46|352.46|354.27|352.27|354.46|352.46|354.22|352.22|18
1724271380000|2024-08-21 20:16:20|354.28|352.28|354.35|352.35|354.35|352.35|354.14|352.14|14
1724271390000|2024-08-21 20:16:30|354.36|352.36|354.02|352.02|354.37|352.37|354.01|352.01|24
1724271400000|2024-08-21 20:16:40|354.03|352.03|354.1|352.1|354.13|352.13|353.99|351.99|12
1724271410000|2024-08-21 20:16:50|354.11|352.11|354|352|354.14|352.14|354|352|18
1724271420000|2024-08-21 20:17:00|353.92|351.92|354.21|352.21|354.31|352.31|353.92|351.92|20
1724271430000|2024-08-21 20:17:10|354.18|352.18|354.03|352.03|354.18|352.18|354.03|352.03|10
1724271440000|2024-08-21 20:17:20|354.02|352.02|353.72|351.72|354.02|352.02|353.72|351.72|10
1724271450000|2024-08-21 20:17:30|353.71|351.71|353.77|351.77|353.78|351.78|353.71|351.71|19
1724271460000|2024-08-21 20:17:40|353.78|351.78|353.6|351.6|353.78|351.78|353.56|351.56|22
1724271470000|2024-08-21 20:17:50|353.57|351.57|353.59|351.59|353.63|351.63|353.57|351.57|6
1724271480000|2024-08-21 20:18:00|353.65|351.65|353.72|351.72|353.72|351.72|353.63|351.63|10
1724271490000|2024-08-21 20:18:10|353.78|351.78|353.72|351.72|353.79|351.79|353.68|351.68|17
1724271500000|2024-08-21 20:18:20|353.7|351.7|353.75|351.75|353.77|351.77|353.7|351.7|10
1724271510000|2024-08-21 20:18:30|353.82|351.82|353.84|351.84|353.84|351.84|353.82|351.82|4
1724271520000|2024-08-21 20:18:40|353.83|351.83|353.79|351.79|353.84|351.84|353.79|351.79|12
1724271530000|2024-08-21 20:18:50|353.8|351.8|354.15|352.15|354.28|352.28|353.8|351.8|19
1724271540000|2024-08-21 20:19:00|354.18|352.18|354.27|352.27|354.34|352.34|354.14|352.14|20
1724271550000|2024-08-21 20:19:10|354.26|352.26|353.96|351.96|354.26|352.26|353.87|351.87|16
1724271560000|2024-08-21 20:19:20|353.95|351.95|353.92|351.92|354.04|352.04|353.89|351.89|22
1724271570000|2024-08-21 20:19:30|353.93|351.93|353.92|351.92|353.95|351.95|353.89|351.89|19
1724271580000|2024-08-21 20:19:40|353.94|351.94|353.94|351.94|353.96|351.96|353.84|351.84|24
1724271590000|2024-08-21 20:19:50|353.92|351.92|354.25|352.25|354.28|352.28|353.89|351.89|22
1724271600000|2024-08-21 20:20:00|354.28|352.28|354.32|352.32|354.35|352.35|354.27|352.27|13
1724271610000|2024-08-21 20:20:10|354.31|352.31|354.56|352.56|354.6|352.6|354.31|352.31|23
1724271620000|2024-08-21 20:20:20|354.58|352.58|354.59|352.59|354.71|352.71|354.55|352.55|15
1724271630000|2024-08-21 20:20:30|354.5|352.5|354.26|352.26|354.5|352.5|354.22|352.22|16
1724271640000|2024-08-21 20:20:40|354.24|352.24|354.14|352.14|354.25|352.25|354.09|352.09|15
1724271650000|2024-08-21 20:20:50|354.13|352.13|354.04|352.04|354.14|352.14|354.01|352.01|10
1724271660000|2024-08-21 20:21:00|354.03|352.03|353.98|351.98|354.04|352.04|353.98|351.98|5
1724271670000|2024-08-21 20:21:10|353.99|351.99|353.98|351.98|354.02|352.02|353.95|351.95|15
1724271680000|2024-08-21 20:21:20|354|352|353.69|351.69|354|352|353.6|351.6|22
1724271690000|2024-08-21 20:21:30|353.68|351.68|353.75|351.75|353.79|351.79|353.68|351.68|9
1724271700000|2024-08-21 20:21:40|353.81|351.81|353.8|351.8|353.81|351.81|353.78|351.78|3
1724271710000|2024-08-21 20:21:50|353.79|351.79|353.65|351.65|353.79|351.79|353.61|351.61|6
1724271720000|2024-08-21 20:22:00|353.71|351.71|353.53|351.53|353.8|351.8|353.53|351.53|20
1724271730000|2024-08-21 20:22:10|353.52|351.52|353.47|351.47|353.54|351.54|353.46|351.46|10
1724271740000|2024-08-21 20:22:20|353.46|351.46|353.41|351.41|353.48|351.48|353.4|351.4|16
1724271750000|2024-08-21 20:22:30|353.42|351.42|353.1|351.1|353.42|351.42|353.1|351.1|21
1724271760000|2024-08-21 20:22:40|353.07|351.07|353|351|353.07|351.07|352.97|350.97|14
1724271770000|2024-08-21 20:22:50|352.99|350.99|352.7|350.7|353|351|352.62|350.62|17
1724271780000|2024-08-21 20:23:00|352.71|350.71|353.03|351.03|353.03|351.03|352.7|350.7|18
1724271790000|2024-08-21 20:23:10|353.02|351.02|352.98|350.98|353.02|351.02|352.91|350.91|18
1724271800000|2024-08-21 20:23:20|352.99|350.99|353.02|351.02|353.02|351.02|352.96|350.96|15
1724271810000|2024-08-21 20:23:30|353.05|351.05|353.26|351.26|353.26|351.26|353.05|351.05|14
1724271820000|2024-08-21 20:23:40|353.24|351.24|353.3|351.3|353.35|351.35|353.24|351.24|17
1724271830000|2024-08-21 20:23:50|353.32|351.32|353.46|351.46|353.46|351.46|353.27|351.27|22
1724271840000|2024-08-21 20:24:00|353.53|351.53|353.53|351.53|353.54|351.54|353.51|351.51|10
1724271850000|2024-08-21 20:24:10|353.52|351.52|352.97|350.97|353.66|351.66|352.91|350.91|21
1724271860000|2024-08-21 20:24:20|352.98|350.98|352.77|350.77|352.99|350.99|352.77|350.77|25
1724271870000|2024-08-21 20:24:30|352.78|350.78|352.37|350.37|352.78|350.78|352.31|350.31|13
1724271880000|2024-08-21 20:24:40|352.39|350.39|352.08|350.08|352.39|350.39|352.05|350.05|20
1724271890000|2024-08-21 20:24:50|352.04|350.04|352.11|350.11|352.14|350.14|352.04|350.04|16
1724271900000|2024-08-21 20:25:00|352.12|350.12|352.15|350.15|352.18|350.18|352.11|350.11|19
1724271910000|2024-08-21 20:25:10|352.19|350.19|352.2|350.2|352.2|350.2|352.17|350.17|14
1724271920000|2024-08-21 20:25:20|352.22|350.22|352.09|350.09|352.26|350.26|352.09|350.09|15
1724271930000|2024-08-21 20:25:30|352.07|350.07|351.99|349.99|352.07|350.07|351.92|349.92|17
1724271940000|2024-08-21 20:25:40|352|350|351.77|349.77|352.01|350.01|351.77|349.77|21
1724271950000|2024-08-21 20:25:50|351.76|349.76|351.88|349.88|351.88|349.88|351.75|349.75|8
1724271960000|2024-08-21 20:26:00|351.93|349.93|351.8|349.8|351.93|349.93|351.8|349.8|27
1724271970000|2024-08-21 20:26:10|351.81|349.81|351.66|349.66|351.81|349.81|351.65|349.65|15
1724271980000|2024-08-21 20:26:20|351.67|349.67|351.68|349.68|351.7|349.7|351.65|349.65|9
1724271990000|2024-08-21 20:26:30|351.67|349.67|351.5|349.5|351.67|349.67|351.47|349.47|18
1724272000000|2024-08-21 20:26:40|351.52|349.52|351.52|349.52|351.52|349.52|351.47|349.47|15
1724272010000|2024-08-21 20:26:50|351.51|349.51|351.5|349.5|351.51|349.51|351.48|349.48|11
1724272020000|2024-08-21 20:27:00|351.48|349.48|351.16|349.16|351.52|349.52|350.97|348.97|16
1724272030000|2024-08-21 20:27:10|351.2|349.2|351.25|349.25|351.3|349.3|351.19|349.19|21
1724272040000|2024-08-21 20:27:20|351.26|349.26|351.13|349.13|351.26|349.26|351.1|349.1|18
1724272050000|2024-08-21 20:27:30|351.1|349.1|351.14|349.14|351.14|349.14|351.07|349.07|13
1724272060000|2024-08-21 20:27:40|351.15|349.15|351.25|349.25|351.25|349.25|351.14|349.14|11
1724272070000|2024-08-21 20:27:50|351.26|349.26|351.31|349.31|351.31|349.31|351.23|349.23|18
1724272080000|2024-08-21 20:28:00|351.3|349.3|351.26|349.26|351.3|349.3|351.25|349.25|15
1724272090000|2024-08-21 20:28:10|351.27|349.27|351.36|349.36|351.37|349.37|351.27|349.27|20
1724272100000|2024-08-21 20:28:20|351.37|349.37|351.59|349.59|351.64|349.64|351.37|349.37|10
1724272110000|2024-08-21 20:28:30|351.61|349.61|351.58|349.58|351.7|349.7|351.58|349.58|15
1724272120000|2024-08-21 20:28:40|351.6|349.6|351.64|349.64|351.67|349.67|351.6|349.6|7
1724272130000|2024-08-21 20:28:50|351.47|349.47|351.46|349.46|351.47|349.47|351.46|349.46|2
1724272140000|2024-08-21 20:29:00|351.49|349.49|351.46|349.46|351.53|349.53|351.46|349.46|13
1724272160000|2024-08-21 20:29:20|351.47|349.47|351.46|349.46|351.5|349.5|351.46|349.46|4
1724272180000|2024-08-21 20:29:40|351.48|349.48|351.52|349.52|351.53|349.53|351.48|349.48|14
1724272190000|2024-08-21 20:29:50|351.51|349.51|351.46|349.46|351.56|349.56|351.46|349.46|18
1724272200000|2024-08-21 20:30:00|351.5|349.5|351.46|349.46|351.5|349.5|351.46|349.46|4
1724272210000|2024-08-21 20:30:10|351.49|349.49|351.33|349.33|351.49|349.49|351.26|349.26|5
1724272220000|2024-08-21 20:30:20|351.39|349.39|351.31|349.31|351.4|349.4|351.18|349.18|24
1724272230000|2024-08-21 20:30:30|351.32|349.32|350.92|348.92|351.35|349.35|350.89|348.89|23
1724272240000|2024-08-21 20:30:40|350.93|348.93|350.49|348.49|350.93|348.93|350.46|348.46|20
1724272250000|2024-08-21 20:30:50|350.48|348.48|350.36|348.36|350.52|348.52|350.31|348.31|20
1724272260000|2024-08-21 20:31:00|350.35|348.35|350.19|348.19|350.43|348.43|350.19|348.19|16
1724272270000|2024-08-21 20:31:10|350.2|348.2|350.6|348.6|350.61|348.61|350.2|348.2|26
1724272280000|2024-08-21 20:31:20|350.59|348.59|350.4|348.4|350.64|348.64|350.4|348.4|25
1724272290000|2024-08-21 20:31:30|350.42|348.42|350.52|348.52|350.52|348.52|350.42|348.42|11
1724272300000|2024-08-21 20:31:40|350.53|348.53|350.81|348.81|350.82|348.82|350.49|348.49|13
1724272310000|2024-08-21 20:31:50|350.83|348.83|350.86|348.86|350.86|348.86|350.75|348.75|21
1724272320000|2024-08-21 20:32:00|350.84|348.84|350.83|348.83|350.86|348.86|350.83|348.83|7
1724272330000|2024-08-21 20:32:10|350.89|348.89|350.88|348.88|350.89|348.89|350.86|348.86|6
1724272340000|2024-08-21 20:32:20|350.86|348.86|350.83|348.83|350.89|348.89|350.83|348.83|17
1724272350000|2024-08-21 20:32:30|350.82|348.82|350.79|348.79|350.82|348.82|350.79|348.79|4
1724272360000|2024-08-21 20:32:40|350.78|348.78|350.78|348.78|350.78|348.78|350.78|348.78|1
1724272380000|2024-08-21 20:33:00|350.8|348.8|350.83|348.83|350.86|348.86|350.8|348.8|6
1724272390000|2024-08-21 20:33:10|350.82|348.82|350.65|348.65|350.83|348.83|350.65|348.65|5
1724272410000|2024-08-21 20:33:30|350.64|348.64|350.62|348.62|350.64|348.64|350.62|348.62|2
1724272420000|2024-08-21 20:33:40|350.63|348.63|350.62|348.62|350.64|348.64|350.62|348.62|9
1724272430000|2024-08-21 20:33:50|350.59|348.59|350.59|348.59|350.59|348.59|350.59|348.59|1
1724272440000|2024-08-21 20:34:00|350.6|348.6|350.59|348.59|350.6|348.6|350.57|348.57|5
1724272450000|2024-08-21 20:34:10|350.52|348.52|350.65|348.65|350.65|348.65|350.4|348.4|19
1724272460000|2024-08-21 20:34:20|350.64|348.64|350.54|348.54|350.64|348.64|350.54|348.54|8
1724272470000|2024-08-21 20:34:30|350.51|348.51|350.42|348.42|350.51|348.51|350.42|348.42|16
1724272480000|2024-08-21 20:34:40|350.43|348.43|350.62|348.62|350.62|348.62|350.43|348.43|11
1724272490000|2024-08-21 20:34:50|350.63|348.63|350.68|348.68|350.73|348.73|350.63|348.63|12
1724272500000|2024-08-21 20:35:00|350.67|348.67|350.82|348.82|350.82|348.82|350.67|348.67|21
1724272510000|2024-08-21 20:35:10|350.81|348.81|351.1|349.1|351.1|349.1|350.81|348.81|18
1724272520000|2024-08-21 20:35:20|351.12|349.12|351.32|349.32|351.33|349.33|351.1|349.1|14
1724272530000|2024-08-21 20:35:30|351.33|349.33|351.42|349.42|351.42|349.42|351.27|349.27|20
1724272540000|2024-08-21 20:35:40|351.39|349.39|351.34|349.34|351.43|349.43|351.34|349.34|14
1724272550000|2024-08-21 20:35:50|351.39|349.39|351.27|349.27|351.39|349.39|351.2|349.2|16
1724272560000|2024-08-21 20:36:00|351.16|349.16|351.14|349.14|351.16|349.16|350.89|348.89|17
1724272570000|2024-08-21 20:36:10|351.16|349.16|351.13|349.13|351.16|349.16|351.11|349.11|9
1724272580000|2024-08-21 20:36:20|351.19|349.19|351.5|349.5|351.5|349.5|351.19|349.19|15
1724272590000|2024-08-21 20:36:30|351.52|349.52|351.34|349.34|351.52|349.52|351.34|349.34|14
1724272600000|2024-08-21 20:36:40|351.37|349.37|351.49|349.49|351.49|349.49|351.36|349.36|20
1724272610000|2024-08-21 20:36:50|351.53|349.53|351.53|349.53|351.53|349.53|351.52|349.52|3
1724272620000|2024-08-21 20:37:00|351.58|349.58|351.76|349.76|351.89|349.89|351.58|349.58|16
1724272630000|2024-08-21 20:37:10|351.73|349.73|351.75|349.75|351.87|349.87|351.73|349.73|21
1724272640000|2024-08-21 20:37:20|351.74|349.74|351.73|349.73|351.82|349.82|351.71|349.71|20
1724272650000|2024-08-21 20:37:30|351.72|349.72|351.72|349.72|351.73|349.73|351.71|349.71|9
1724272660000|2024-08-21 20:37:40|351.71|349.71|351.66|349.66|351.71|349.71|351.59|349.59|15
1724272670000|2024-08-21 20:37:50|351.65|349.65|351.53|349.53|351.65|349.65|351.53|349.53|11
1724272680000|2024-08-21 20:38:00|351.52|349.52|351.36|349.36|351.52|349.52|351.36|349.36|3
1724272700000|2024-08-21 20:38:20|351.34|349.34|351.3|349.3|351.34|349.34|351.3|349.3|2
1724272710000|2024-08-21 20:38:30|351.31|349.31|351.31|349.31|351.35|349.35|351.31|349.31|5
1724272720000|2024-08-21 20:38:40|351.3|349.3|351.08|349.08|351.3|349.3|351.06|349.06|15
1724272730000|2024-08-21 20:38:50|351.09|349.09|351.18|349.18|351.19|349.19|351.06|349.06|13
1724272740000|2024-08-21 20:39:00|351.21|349.21|351.17|349.17|351.22|349.22|351.16|349.16|15
1724272750000|2024-08-21 20:39:10|351.22|349.22|351.12|349.12|351.22|349.22|351.12|349.12|10
1724272760000|2024-08-21 20:39:20|351.09|349.09|350.93|348.93|351.09|349.09|350.93|348.93|15
1724272770000|2024-08-21 20:39:30|350.95|348.95|350.97|348.97|351.01|349.01|350.95|348.95|16
1724272780000|2024-08-21 20:39:40|350.99|348.99|350.98|348.98|351|349|350.87|348.87|21
1724272790000|2024-08-21 20:39:50|350.97|348.97|351.06|349.06|351.06|349.06|350.9|348.9|15
1724272800000|2024-08-21 20:40:00|351.17|349.17|351.09|349.09|351.31|349.31|350.95|348.95|23
1724272810000|2024-08-21 20:40:10|351.1|349.1|351.18|349.18|351.18|349.18|351.09|349.09|11
1724272820000|2024-08-21 20:40:20|351.19|349.19|351.45|349.45|351.45|349.45|351.19|349.19|14
1724272830000|2024-08-21 20:40:30|351.43|349.43|351.4|349.4|351.49|349.49|351.37|349.37|13
1724272840000|2024-08-21 20:40:40|351.39|349.39|351.35|349.35|351.4|349.4|351.34|349.34|13
1724272850000|2024-08-21 20:40:50|351.33|349.33|350.94|348.94|351.56|349.56|350.92|348.92|24
1724272860000|2024-08-21 20:41:00|350.92|348.92|350.65|348.65|350.92|348.92|350.63|348.63|12
1724272870000|2024-08-21 20:41:10|350.62|348.62|350.54|348.54|350.63|348.63|350.54|348.54|13
1724272880000|2024-08-21 20:41:20|350.55|348.55|350.54|348.54|350.57|348.57|350.54|348.54|12
1724272890000|2024-08-21 20:41:30|350.47|348.47|350.45|348.45|350.47|348.47|350.45|348.45|3
1724272900000|2024-08-21 20:41:40|350.4|348.4|350.56|348.56|350.57|348.57|350.4|348.4|7
1724272910000|2024-08-21 20:41:50|350.59|348.59|350.64|348.64|350.68|348.68|350.57|348.57|10
1724272920000|2024-08-21 20:42:00|350.63|348.63|350.04|348.04|350.63|348.63|349.97|347.97|15
1724272930000|2024-08-21 20:42:10|350.05|348.05|350.06|348.06|350.1|348.1|350.02|348.02|12
1724272940000|2024-08-21 20:42:20|350.04|348.04|349.97|347.97|350.11|348.11|349.96|347.96|16
1724272950000|2024-08-21 20:42:30|349.99|347.99|349.93|347.93|350|348|349.93|347.93|8
1724272960000|2024-08-21 20:42:40|349.95|347.95|349.94|347.94|349.95|347.95|349.93|347.93|4
1724272970000|2024-08-21 20:42:50|349.92|347.92|349.92|347.92|349.92|347.92|349.9|347.9|4
1724272980000|2024-08-21 20:43:00|349.93|347.93|350.06|348.06|350.06|348.06|349.93|347.93|3
1724273000000|2024-08-21 20:43:20|350.05|348.05|350.05|348.05|350.05|348.05|350.05|348.05|1
1724273010000|2024-08-21 20:43:30|350.04|348.04|349.88|347.88|350.04|348.04|349.88|347.88|4
1724273020000|2024-08-21 20:43:40|349.87|347.87|349.91|347.91|349.91|347.91|349.85|347.85|15
1724273030000|2024-08-21 20:43:50|349.88|347.88|349.87|347.87|349.91|347.91|349.87|347.87|20
1724273040000|2024-08-21 20:44:00|349.88|347.88|349.87|347.87|349.9|347.9|349.87|347.87|7
1724273050000|2024-08-21 20:44:10|349.86|347.86|349.91|347.91|349.91|347.91|349.86|347.86|18
1724273060000|2024-08-21 20:44:20|349.93|347.93|349.99|347.99|350|348|349.93|347.93|7
1724273070000|2024-08-21 20:44:30|350.01|348.01|349.98|347.98|350.06|348.06|349.98|347.98|5
1724273080000|2024-08-21 20:44:40|349.96|347.96|349.9|347.9|349.96|347.96|349.9|347.9|16
1724273090000|2024-08-21 20:44:50|349.89|347.89|349.88|347.88|349.92|347.92|349.88|347.88|16
1724273100000|2024-08-21 20:45:00|349.87|347.87|349.87|347.87|349.9|347.9|349.85|347.85|14
1724273110000|2024-08-21 20:45:10|349.86|347.86|349.86|347.86|349.88|347.88|349.84|347.84|13
1724273120000|2024-08-21 20:45:20|349.87|347.87|349.84|347.84|349.87|347.87|349.83|347.83|13
1724273130000|2024-08-21 20:45:30|349.83|347.83|349.55|347.55|349.83|347.83|349.55|347.55|18
1724273140000|2024-08-21 20:45:40|349.56|347.56|349.53|347.53|349.67|347.67|349.5|347.5|19
1724273150000|2024-08-21 20:45:50|349.56|347.56|349.56|347.56|349.62|347.62|349.46|347.46|23
1724273160000|2024-08-21 20:46:00|349.55|347.55|349.61|347.61|349.61|347.61|349.5|347.5|15
1724273170000|2024-08-21 20:46:10|349.6|347.6|349.75|347.75|349.75|347.75|349.52|347.52|14
1724273180000|2024-08-21 20:46:20|349.76|347.76|349.77|347.77|349.78|347.78|349.71|347.71|21
1724273190000|2024-08-21 20:46:30|349.76|347.76|349.48|347.48|349.76|347.76|349.47|347.47|20
1724273200000|2024-08-21 20:46:40|349.47|347.47|349.47|347.47|349.55|347.55|349.3|347.3|22
1724273210000|2024-08-21 20:46:50|349.46|347.46|349.2|347.2|349.46|347.46|349.2|347.2|25
1724273220000|2024-08-21 20:47:00|349.19|347.19|349.22|347.22|349.28|347.28|349.19|347.19|15
1724273230000|2024-08-21 20:47:10|349.27|347.27|349.3|347.3|349.3|347.3|349.27|347.27|6
1724273240000|2024-08-21 20:47:20|349.31|347.31|349.62|347.62|349.62|347.62|349.31|347.31|14
1724273250000|2024-08-21 20:47:30|349.69|347.69|349.7|347.7|349.76|347.76|349.65|347.65|23
1724273260000|2024-08-21 20:47:40|349.71|347.71|349.93|347.93|349.93|347.93|349.71|347.71|15
1724273270000|2024-08-21 20:47:50|349.94|347.94|349.96|347.96|350.03|348.03|349.94|347.94|11
1724273280000|2024-08-21 20:48:00|349.97|347.97|350|348|350.1|348.1|349.97|347.97|20
1724273290000|2024-08-21 20:48:10|350.01|348.01|349.94|347.94|350.01|348.01|349.94|347.94|20
1724273300000|2024-08-21 20:48:20|349.93|347.93|349.77|347.77|349.96|347.96|349.74|347.74|22
1724273310000|2024-08-21 20:48:30|349.76|347.76|349.83|347.83|349.84|347.84|349.76|347.76|17
1724273320000|2024-08-21 20:48:40|349.82|347.82|349.82|347.82|349.88|347.88|349.82|347.82|17
1724273330000|2024-08-21 20:48:50|349.84|347.84|349.88|347.88|349.91|347.91|349.82|347.82|14
1724273340000|2024-08-21 20:49:00|349.87|347.87|349.9|347.9|349.9|347.9|349.86|347.86|16
1724273350000|2024-08-21 20:49:10|349.84|347.84|349.9|347.9|349.9|347.9|349.83|347.83|13
1724273360000|2024-08-21 20:49:20|349.92|347.92|349.9|347.9|349.92|347.92|349.9|347.9|6
1724273370000|2024-08-21 20:49:30|349.94|347.94|349.96|347.96|349.96|347.96|349.89|347.89|12
1724273380000|2024-08-21 20:49:40|349.95|347.95|349.9|347.9|349.95|347.95|349.87|347.87|10
1724273390000|2024-08-21 20:49:50|349.89|347.89|349.93|347.93|350.1|348.1|349.87|347.87|18
1724273400000|2024-08-21 20:50:00|349.91|347.91|349.83|347.83|350|348|349.83|347.83|13
1724273410000|2024-08-21 20:50:10|349.82|347.82|349.66|347.66|349.82|347.82|349.66|347.66|15
1724273420000|2024-08-21 20:50:20|349.63|347.63|349.59|347.59|349.64|347.64|349.55|347.55|13
1724273430000|2024-08-21 20:50:30|349.58|347.58|349.55|347.55|349.65|347.65|349.5|347.5|16
1724273440000|2024-08-21 20:50:40|349.53|347.53|349.2|347.2|349.53|347.53|349.2|347.2|17
1724273450000|2024-08-21 20:50:50|349.22|347.22|349.22|347.22|349.22|347.22|349.19|347.19|8
1724273460000|2024-08-21 20:51:00|349.27|347.27|349.46|347.46|349.46|347.46|349.27|347.27|7
1724273470000|2024-08-21 20:51:10|349.47|347.47|349.49|347.49|349.49|347.49|349.44|347.44|12
1724273480000|2024-08-21 20:51:20|349.47|347.47|349.5|347.5|349.5|347.5|349.32|347.32|17
1724273490000|2024-08-21 20:51:30|349.48|347.48|349.29|347.29|349.49|347.49|349.29|347.29|15
1724273500000|2024-08-21 20:51:40|349.23|347.23|349.2|347.2|349.31|347.31|349.19|347.19|15
1724273510000|2024-08-21 20:51:50|349.21|347.21|349.01|347.01|349.21|347.21|349.01|347.01|9
1724273520000|2024-08-21 20:52:00|349.03|347.03|349.02|347.02|349.03|347.03|348.97|346.97|10
1724273530000|2024-08-21 20:52:10|349.04|347.04|349.06|347.06|349.08|347.08|349.04|347.04|6
1724273540000|2024-08-21 20:52:20|349.07|347.07|349|347|349.16|347.16|348.98|346.98|15
1724273550000|2024-08-21 20:52:30|348.98|346.98|349.01|347.01|349.01|347.01|348.93|346.93|11
1724273560000|2024-08-21 20:52:40|349|347|349.01|347.01|349.02|347.02|348.97|346.97|10
1724273570000|2024-08-21 20:52:50|348.99|346.99|348.92|346.92|349|347|348.92|346.92|18
1724273580000|2024-08-21 20:53:00|348.9|346.9|348.9|346.9|348.92|346.92|348.88|346.88|16
1724273590000|2024-08-21 20:53:10|348.89|346.89|348.7|346.7|348.9|346.9|348.69|346.69|23
1724273600000|2024-08-21 20:53:20|348.66|346.66|348.5|346.5|348.66|346.66|348.48|346.48|23
1724273610000|2024-08-21 20:53:30|348.49|346.49|348.41|346.41|348.51|346.51|348.4|346.4|16
1724273620000|2024-08-21 20:53:40|348.4|346.4|348.32|346.32|348.41|346.41|348.27|346.27|18
1724273630000|2024-08-21 20:53:50|348.31|346.31|348.18|346.18|348.31|346.31|348.17|346.17|17
1724273640000|2024-08-21 20:54:00|348.19|346.19|348.22|346.22|348.24|346.24|348.18|346.18|12
1724273650000|2024-08-21 20:54:10|348.21|346.21|348.22|346.22|348.27|346.27|348.2|346.2|12
1724273660000|2024-08-21 20:54:20|348.24|346.24|348.06|346.06|348.24|346.24|348.06|346.06|14
1724273670000|2024-08-21 20:54:30|348.08|346.08|348.26|346.26|348.26|346.26|348.07|346.07|6
1724273680000|2024-08-21 20:54:40|348.27|346.27|348.55|346.55|348.55|346.55|348.27|346.27|12
1724273690000|2024-08-21 20:54:50|348.56|346.56|348.52|346.52|348.59|346.59|348.51|346.51|13
1724273700000|2024-08-21 20:55:00|348.51|346.51|348.43|346.43|348.51|346.51|348.4|346.4|17
1724273710000|2024-08-21 20:55:10|348.41|346.41|348.55|346.55|348.55|346.55|348.33|346.33|15
1724273720000|2024-08-21 20:55:20|348.57|346.57|348.68|346.68|348.68|346.68|348.56|346.56|8
1724273730000|2024-08-21 20:55:30|348.69|346.69|348.75|346.75|348.75|346.75|348.69|346.69|8
1724273740000|2024-08-21 20:55:40|348.77|346.77|348.88|346.88|348.91|346.91|348.77|346.77|12
1724273750000|2024-08-21 20:55:50|348.89|346.89|348.82|346.82|348.91|346.91|348.82|346.82|16
1724273760000|2024-08-21 20:56:00|348.85|346.85|348.71|346.71|348.92|346.92|348.7|346.7|27
1724273770000|2024-08-21 20:56:10|348.72|346.72|348.51|346.51|348.72|346.72|348.51|346.51|22
1724273780000|2024-08-21 20:56:20|348.5|346.5|348.48|346.48|348.5|346.5|348.48|346.48|3
1724273790000|2024-08-21 20:56:30|348.44|346.44|348.53|346.53|348.53|346.53|348.44|346.44|8
1724273800000|2024-08-21 20:56:40|348.55|346.55|348.6|346.6|348.6|346.6|348.51|346.51|8
1724273810000|2024-08-21 20:56:50|348.62|346.62|348.63|346.63|348.73|346.73|348.62|346.62|13
1724273830000|2024-08-21 20:57:10|348.57|346.57|348.53|346.53|348.57|346.57|348.53|346.53|11
1724273840000|2024-08-21 20:57:20|348.54|346.54|348.63|346.63|348.63|346.63|348.53|346.53|9
1724273850000|2024-08-21 20:57:30|348.62|346.62|348.7|346.7|348.71|346.71|348.62|346.62|5
1724273860000|2024-08-21 20:57:40|348.75|346.75|349.1|347.1|349.11|347.11|348.75|346.75|7
1724273870000|2024-08-21 20:57:50|349.12|347.12|349.08|347.08|349.12|347.12|349.06|347.06|14
1724273880000|2024-08-21 20:58:00|349.09|347.09|349.42|347.42|349.46|347.46|349.09|347.09|20
1724273890000|2024-08-21 20:58:10|349.41|347.41|349.1|347.1|349.44|347.44|349.1|347.1|14
1724273900000|2024-08-21 20:58:20|349.09|347.09|349.02|347.02|349.12|347.12|349|347|23
1724273910000|2024-08-21 20:58:30|348.99|346.99|348.9|346.9|348.99|346.99|348.9|346.9|8
1724273920000|2024-08-21 20:58:40|348.91|346.91|348.84|346.84|348.91|346.91|348.84|346.84|12
1724273930000|2024-08-21 20:58:50|348.82|346.82|348.8|346.8|348.83|346.83|348.8|346.8|7
1724273940000|2024-08-21 20:59:00|348.72|346.72|348.75|346.75|348.79|346.79|348.7|346.7|15
1724273950000|2024-08-21 20:59:10|348.74|346.74|348.88|346.88|348.88|346.88|348.74|346.74|14
1724273960000|2024-08-21 20:59:20|348.86|346.86|348.93|346.93|348.93|346.93|348.83|346.83|18
1724273970000|2024-08-21 20:59:30|348.92|346.92|349.08|347.08|349.08|347.08|348.92|346.92|14
1724273980000|2024-08-21 20:59:40|349.06|347.06|349.1|347.1|349.1|347.1|349.02|347.02|21
1724273990000|2024-08-21 20:59:50|349.09|347.09|349.17|347.17|349.17|347.17|349.05|347.05|18
1724274000000|2024-08-21 21:00:00|349.18|347.18|349.31|347.31|349.31|347.31|349.17|347.17|24
1724274010000|2024-08-21 21:00:10|349.35|347.35|349.35|347.35|349.47|347.47|349.35|347.35|14
1724274020000|2024-08-21 21:00:20|349.27|347.27|349.14|347.14|349.27|347.27|349.12|347.12|13
1724274030000|2024-08-21 21:00:30|349.13|347.13|348.85|346.85|349.13|347.13|348.84|346.84|19
1724274040000|2024-08-21 21:00:40|348.86|346.86|348.84|346.84|348.86|346.86|348.83|346.83|14
1724274050000|2024-08-21 21:00:50|348.83|346.83|348.78|346.78|348.86|346.86|348.78|346.78|14
1724274060000|2024-08-21 21:01:00|348.83|346.83|348.78|346.78|348.83|346.83|348.78|346.78|3
1724274070000|2024-08-21 21:01:10|348.73|346.73|348.89|346.89|348.89|346.89|348.67|346.67|21
1724274080000|2024-08-21 21:01:20|348.9|346.9|349.35|347.35|349.36|347.36|348.9|346.9|18
1724274090000|2024-08-21 21:01:30|349.37|347.37|349.59|347.59|349.64|347.64|349.37|347.37|19
1724274100000|2024-08-21 21:01:40|349.6|347.6|349.56|347.56|349.62|347.62|349.52|347.52|18
1724274110000|2024-08-21 21:01:50|349.55|347.55|349.52|347.52|349.56|347.56|349.52|347.52|7
1724274120000|2024-08-21 21:02:00|349.53|347.53|349.27|347.27|349.57|347.57|349.27|347.27|15
1724274130000|2024-08-21 21:02:10|349.33|347.33|349.29|347.29|349.39|347.39|349.29|347.29|15
1724274140000|2024-08-21 21:02:20|349.32|347.32|349.55|347.55|349.57|347.57|349.3|347.3|21
1724274150000|2024-08-21 21:02:30|349.57|347.57|349.57|347.57|349.59|347.59|349.56|347.56|11
1724274160000|2024-08-21 21:02:40|349.52|347.52|349.51|347.51|349.54|347.54|349.5|347.5|9
1724274170000|2024-08-21 21:02:50|349.52|347.52|349.61|347.61|349.61|347.61|349.51|347.51|20
1724274180000|2024-08-21 21:03:00|349.6|347.6|349.58|347.58|349.62|347.62|349.57|347.57|13
1724274190000|2024-08-21 21:03:10|349.57|347.57|349.61|347.61|349.61|347.61|349.46|347.46|10
1724274200000|2024-08-21 21:03:20|349.6|347.6|349.71|347.71|349.73|347.73|349.6|347.6|9
1724274210000|2024-08-21 21:03:30|349.73|347.73|349.82|347.82|349.84|347.84|349.71|347.71|16
1724274220000|2024-08-21 21:03:40|349.83|347.83|349.8|347.8|349.86|347.86|349.78|347.78|16
1724274230000|2024-08-21 21:03:50|349.81|347.81|349.92|347.92|349.92|347.92|349.81|347.81|15
1724274240000|2024-08-21 21:04:00|349.91|347.91|349.61|347.61|349.91|347.91|349.61|347.61|11
1724274250000|2024-08-21 21:04:10|349.6|347.6|349.53|347.53|349.6|347.6|349.53|347.53|9
1724274260000|2024-08-21 21:04:20|349.54|347.54|349.56|347.56|349.56|347.56|349.54|347.54|7
1724274270000|2024-08-21 21:04:30|349.57|347.57|349.5|347.5|349.6|347.6|349.5|347.5|13
1724274280000|2024-08-21 21:04:40|349.49|347.49|349.41|347.41|349.49|347.49|349.32|347.32|10
1724274290000|2024-08-21 21:04:50|349.39|347.39|349.49|347.49|349.51|347.51|349.37|347.37|12
1724274300000|2024-08-21 21:05:00|349.47|347.47|349.36|347.36|349.47|347.47|349.36|347.36|21
1724274310000|2024-08-21 21:05:10|349.37|347.37|349.17|347.17|349.39|347.39|349.17|347.17|15
1724274320000|2024-08-21 21:05:20|349.18|347.18|349.23|347.23|349.23|347.23|349.18|347.18|4
1724274330000|2024-08-21 21:05:30|349.24|347.24|349.25|347.25|349.32|347.32|349.23|347.23|20
1724274340000|2024-08-21 21:05:40|349.26|347.26|349.18|347.18|349.37|347.37|349.18|347.18|21
1724274350000|2024-08-21 21:05:50|349.12|347.12|348.66|346.66|349.12|347.12|348.66|346.66|19
1724274360000|2024-08-21 21:06:00|348.67|346.67|348.65|346.65|348.77|346.77|348.6|346.6|25
1724274370000|2024-08-21 21:06:10|348.59|346.59|348.78|346.78|348.78|346.78|348.56|346.56|19
1724274380000|2024-08-21 21:06:20|348.77|346.77|348.91|346.91|348.96|346.96|348.77|346.77|11
1724274390000|2024-08-21 21:06:30|348.93|346.93|349.11|347.11|349.11|347.11|348.93|346.93|12
1724274400000|2024-08-21 21:06:40|349.12|347.12|349.17|347.17|349.23|347.23|349.12|347.12|15
1724274410000|2024-08-21 21:06:50|349.18|347.18|349|347|349.18|347.18|348.99|346.99|19
1724274420000|2024-08-21 21:07:00|349.02|347.02|348.68|346.68|349.02|347.02|348.67|346.67|20
1724274430000|2024-08-21 21:07:10|348.69|346.69|348.57|346.57|348.71|346.71|348.57|346.57|17
1724274440000|2024-08-21 21:07:20|348.58|346.58|348.53|346.53|348.58|346.58|348.4|346.4|17
1724274450000|2024-08-21 21:07:30|348.55|346.55|348.67|346.67|348.67|346.67|348.53|346.53|12
1724274460000|2024-08-21 21:07:40|348.66|346.66|348.61|346.61|348.69|346.69|348.61|346.61|12
1724274470000|2024-08-21 21:07:50|348.6|346.6|348.58|346.58|348.6|346.6|348.49|346.49|13
1724274480000|2024-08-21 21:08:00|348.56|346.56|348.34|346.34|348.56|346.56|348.34|346.34|21
1724274490000|2024-08-21 21:08:10|348.35|346.35|348.11|346.11|348.36|346.36|348.09|346.09|14
1724274500000|2024-08-21 21:08:20|348.1|346.1|348.13|346.13|348.16|346.16|348.09|346.09|11
1724274510000|2024-08-21 21:08:30|348.14|346.14|348.06|346.06|348.14|346.14|348.05|346.05|8
1724274520000|2024-08-21 21:08:40|348.07|346.07|347.74|345.74|348.12|346.12|347.74|345.74|24
1724274530000|2024-08-21 21:08:50|347.75|345.75|348.3|346.3|348.3|346.3|347.69|345.69|29
1724274540000|2024-08-21 21:09:00|348.31|346.31|348.31|346.31|348.43|346.43|348.31|346.31|19
1724274550000|2024-08-21 21:09:10|348.32|346.32|348.13|346.13|348.33|346.33|348.1|346.1|23
1724274560000|2024-08-21 21:09:20|348.15|346.15|348|346|348.15|346.15|347.99|345.99|25
1724274570000|2024-08-21 21:09:30|347.99|345.99|347.84|345.84|348.01|346.01|347.84|345.84|10
1724274580000|2024-08-21 21:09:40|347.82|345.82|347.85|345.85|347.87|345.87|347.8|345.8|12
1724274590000|2024-08-21 21:09:50|347.83|345.83|347.84|345.84|347.84|345.84|347.72|345.72|17
1724274600000|2024-08-21 21:10:00|347.85|345.85|348.09|346.09|348.1|346.1|347.85|345.85|15
1724274610000|2024-08-21 21:10:10|348.08|346.08|347.99|345.99|348.08|346.08|347.93|345.93|17
1724274620000|2024-08-21 21:10:20|347.97|345.97|347.96|345.96|348.03|346.03|347.96|345.96|15
1724274630000|2024-08-21 21:10:30|347.86|345.86|347.46|345.46|347.86|345.86|347.45|345.45|26
1724274640000|2024-08-21 21:10:40|347.44|345.44|347.66|345.66|347.68|345.68|347.34|345.34|23
1724274650000|2024-08-21 21:10:50|347.65|345.65|347.54|345.54|347.67|345.67|347.54|345.54|15
1724274660000|2024-08-21 21:11:00|347.55|345.55|347.39|345.39|347.55|345.55|347.39|345.39|7
1724274670000|2024-08-21 21:11:10|347.28|345.28|347.42|345.42|347.43|345.43|347.27|345.27|16
1724274680000|2024-08-21 21:11:20|347.51|345.51|347.8|345.8|347.8|345.8|347.51|345.51|24
1724274690000|2024-08-21 21:11:30|347.81|345.81|347.85|345.85|347.85|345.85|347.81|345.81|9
1724274700000|2024-08-21 21:11:40|347.91|345.91|348|346|348.01|346.01|347.91|345.91|20
1724274710000|2024-08-21 21:11:50|348.07|346.07|347.96|345.96|348.13|346.13|347.96|345.96|20
1724274720000|2024-08-21 21:12:00|347.92|345.92|347.96|345.96|347.97|345.97|347.92|345.92|7
1724274730000|2024-08-21 21:12:10|347.95|345.95|347.89|345.89|347.95|345.95|347.89|345.89|6
1724274740000|2024-08-21 21:12:20|347.9|345.9|347.95|345.95|347.98|345.98|347.9|345.9|18
1724274750000|2024-08-21 21:12:30|347.93|345.93|347.77|345.77|347.94|345.94|347.69|345.69|16
1724274760000|2024-08-21 21:12:40|347.82|345.82|347.75|345.75|347.87|345.87|347.74|345.74|24
1724274770000|2024-08-21 21:12:50|347.74|345.74|347.75|345.75|347.76|345.76|347.7|345.7|18
1724274780000|2024-08-21 21:13:00|347.71|345.71|347.67|345.67|347.71|345.71|347.67|345.67|3
1724274790000|2024-08-21 21:13:10|347.63|345.63|347.63|345.63|347.64|345.64|347.56|345.56|9
1724274800000|2024-08-21 21:13:20|347.65|345.65|347.72|345.72|347.79|345.79|347.65|345.65|16
1724274810000|2024-08-21 21:13:30|347.76|345.76|347.74|345.74|347.81|345.81|347.74|345.74|15
1724274820000|2024-08-21 21:13:40|347.76|345.76|347.58|345.58|347.76|345.76|347.57|345.57|15
1724274830000|2024-08-21 21:13:50|347.57|345.57|347.41|345.41|347.57|345.57|347.41|345.41|10
1724274840000|2024-08-21 21:14:00|347.35|345.35|347.05|345.05|347.36|345.36|346.99|344.99|25
1724274850000|2024-08-21 21:14:10|347.02|345.02|346.98|344.98|347.14|345.14|346.92|344.92|27
1724274860000|2024-08-21 21:14:20|346.97|344.97|347.05|345.05|347.05|345.05|346.91|344.91|13
1724274870000|2024-08-21 21:14:30|347.1|345.1|347.3|345.3|347.39|345.39|347.1|345.1|26
1724274880000|2024-08-21 21:14:40|347.27|345.27|347.31|345.31|347.31|345.31|347.27|345.27|14
1724274890000|2024-08-21 21:14:50|347.33|345.33|347.06|345.06|347.39|345.39|347.05|345.05|24
1724274900000|2024-08-21 21:15:00|347.1|345.1|347.01|345.01|347.21|345.21|346.99|344.99|26
1724274910000|2024-08-21 21:15:10|347|345|347.4|345.4|347.4|345.4|347|345|16
1724274920000|2024-08-21 21:15:20|347.42|345.42|347.63|345.63|347.63|345.63|347.42|345.42|15
1724274930000|2024-08-21 21:15:30|347.61|345.61|347.58|345.58|347.61|345.61|347.52|345.52|14
1724274940000|2024-08-21 21:15:40|347.63|345.63|347.78|345.78|347.79|345.79|347.63|345.63|8
1724274950000|2024-08-21 21:15:50|347.82|345.82|347.82|345.82|347.82|345.82|347.82|345.82|1
1724274960000|2024-08-21 21:16:00|347.84|345.84|347.95|345.95|347.95|345.95|347.84|345.84|10
1724274970000|2024-08-21 21:16:10|347.96|345.96|347.89|345.89|348|346|347.89|345.89|16
1724274980000|2024-08-21 21:16:20|347.9|345.9|348.05|346.05|348.05|346.05|347.89|345.89|15
1724274990000|2024-08-21 21:16:30|348.07|346.07|348.12|346.12|348.12|346.12|348.06|346.06|14
1724275000000|2024-08-21 21:16:40|348.11|346.11|348|346|348.14|346.14|347.95|345.95|16
1724275010000|2024-08-21 21:16:50|348.01|346.01|347.93|345.93|348.02|346.02|347.91|345.91|13
1724275020000|2024-08-21 21:17:00|347.91|345.91|347.74|345.74|347.95|345.95|347.74|345.74|20
1724275030000|2024-08-21 21:17:10|347.76|345.76|347.47|345.47|347.76|345.76|347.47|345.47|17
1724275040000|2024-08-21 21:17:20|347.45|345.45|347.26|345.26|347.45|345.45|347.23|345.23|9
1724275050000|2024-08-21 21:17:30|347.28|345.28|347.33|345.33|347.39|345.39|347.24|345.24|16
1724275060000|2024-08-21 21:17:40|347.34|345.34|347.43|345.43|347.43|345.43|347.3|345.3|19
1724275070000|2024-08-21 21:17:50|347.42|345.42|347.3|345.3|347.45|345.45|347.3|345.3|18
1724275080000|2024-08-21 21:18:00|347.26|345.26|347.19|345.19|347.26|345.26|347.19|345.19|10
1724275090000|2024-08-21 21:18:10|347.18|345.18|347.34|345.34|347.38|345.38|347.17|345.17|16
1724275100000|2024-08-21 21:18:20|347.32|345.32|347.76|345.76|347.78|345.78|347.32|345.32|18
1724275110000|2024-08-21 21:18:30|347.74|345.74|347.62|345.62|347.74|345.74|347.62|345.62|9
1724275120000|2024-08-21 21:18:40|347.61|345.61|347.54|345.54|347.61|345.61|347.53|345.53|14
1724275130000|2024-08-21 21:18:50|347.55|345.55|347.53|345.53|347.57|345.57|347.52|345.52|13
1724275140000|2024-08-21 21:19:00|347.55|345.55|347.68|345.68|347.68|345.68|347.55|345.55|4
1724275150000|2024-08-21 21:19:10|347.69|345.69|347.99|345.99|348|346|347.66|345.66|16
1724275160000|2024-08-21 21:19:20|347.98|345.98|348.05|346.05|348.05|346.05|347.97|345.97|13
1724275170000|2024-08-21 21:19:30|348.04|346.04|347.96|345.96|348.05|346.05|347.91|345.91|21
1724275180000|2024-08-21 21:19:40|347.95|345.95|348.15|346.15|348.15|346.15|347.95|345.95|16
1724275190000|2024-08-21 21:19:50|348.16|346.16|348.12|346.12|348.22|346.22|348.09|346.09|20
1724275200000|2024-08-21 21:20:00|348.14|346.14|348.16|346.16|348.19|346.19|348.11|346.11|10
1724275210000|2024-08-21 21:20:10|348.15|346.15|348.01|346.01|348.15|346.15|348.01|346.01|20
1724275220000|2024-08-21 21:20:20|348|346|348.26|346.26|348.28|346.28|348|346|15
1724275230000|2024-08-21 21:20:30|348.27|346.27|348.27|346.27|348.27|346.27|348.26|346.26|5
1724275240000|2024-08-21 21:20:40|348.26|346.26|348.4|346.4|348.4|346.4|348.1|346.1|22
1724275250000|2024-08-21 21:20:50|348.45|346.45|349.51|347.51|349.51|347.51|348.45|346.45|26
1724275260000|2024-08-21 21:21:00|349.55|347.55|349.8|347.8|349.83|347.83|349.55|347.55|29
1724275270000|2024-08-21 21:21:10|349.82|347.82|349.56|347.56|349.83|347.83|349.49|347.49|26
1724275280000|2024-08-21 21:21:20|349.55|347.55|349.7|347.7|349.7|347.7|349.55|347.55|21
1724275290000|2024-08-21 21:21:30|349.69|347.69|349.65|347.65|349.7|347.7|349.63|347.63|13
1724275300000|2024-08-21 21:21:40|349.56|347.56|349.32|347.32|349.56|347.56|349.29|347.29|27
1724275310000|2024-08-21 21:21:50|349.29|347.29|349.26|347.26|349.33|347.33|349.25|347.25|11
1724275320000|2024-08-21 21:22:00|349.25|347.25|349.23|347.23|349.27|347.27|349.2|347.2|18
1724275330000|2024-08-21 21:22:10|349.21|347.21|349.57|347.57|349.57|347.57|349.21|347.21|13
1724275340000|2024-08-21 21:22:20|349.56|347.56|349.78|347.78|349.8|347.8|349.46|347.46|16
1724275350000|2024-08-21 21:22:30|349.79|347.79|349.81|347.81|349.83|347.83|349.77|347.77|19
1724275360000|2024-08-21 21:22:40|349.82|347.82|349.79|347.79|349.88|347.88|349.76|347.76|24
1724275370000|2024-08-21 21:22:50|349.8|347.8|349.65|347.65|349.82|347.82|349.65|347.65|16
1724275380000|2024-08-21 21:23:00|349.64|347.64|349.31|347.31|349.64|347.64|349.27|347.27|27
1724275390000|2024-08-21 21:23:10|349.32|347.32|349.48|347.48|349.5|347.5|349.28|347.28|12
1724275400000|2024-08-21 21:23:20|349.5|347.5|349.48|347.48|349.5|347.5|349.48|347.48|2
1724275410000|2024-08-21 21:23:30|349.52|347.52|349.61|347.61|349.62|347.62|349.52|347.52|17
1724275420000|2024-08-21 21:23:40|349.6|347.6|349.6|347.6|349.62|347.62|349.59|347.59|7
1724275430000|2024-08-21 21:23:50|349.58|347.58|349.94|347.94|349.95|347.95|349.5|347.5|27
1724275440000|2024-08-21 21:24:00|349.9|347.9|349.93|347.93|349.95|347.95|349.87|347.87|13
1724275450000|2024-08-21 21:24:10|349.92|347.92|349.94|347.94|349.96|347.96|349.91|347.91|17
1724275460000|2024-08-21 21:24:20|350.01|348.01|349.92|347.92|350.01|348.01|349.9|347.9|11
1724275470000|2024-08-21 21:24:30|349.86|347.86|349.39|347.39|349.87|347.87|349.31|347.31|27
1724275480000|2024-08-21 21:24:40|349.4|347.4|349.5|347.5|349.51|347.51|349.38|347.38|18
1724275490000|2024-08-21 21:24:50|349.53|347.53|349.48|347.48|349.63|347.63|349.45|347.45|17
1724275500000|2024-08-21 21:25:00|349.47|347.47|349.44|347.44|349.5|347.5|349.44|347.44|17
1724275510000|2024-08-21 21:25:10|349.43|347.43|349.03|347.03|349.44|347.44|349.03|347.03|21
1724275520000|2024-08-21 21:25:20|349.02|347.02|348.88|346.88|349.02|347.02|348.83|346.83|21
1724275530000|2024-08-21 21:25:30|348.89|346.89|348.7|346.7|348.89|346.89|348.7|346.7|14
1724275540000|2024-08-21 21:25:40|348.69|346.69|348.8|346.8|348.83|346.83|348.69|346.69|23
1724275550000|2024-08-21 21:25:50|348.79|346.79|348.78|346.78|348.82|346.82|348.73|346.73|20
1724275560000|2024-08-21 21:26:00|348.77|346.77|348.45|346.45|348.77|346.77|348.43|346.43|18
1724275570000|2024-08-21 21:26:10|348.44|346.44|348.29|346.29|348.44|346.44|348.22|346.22|18
1724275580000|2024-08-21 21:26:20|348.3|346.3|348.68|346.68|348.7|346.7|348.29|346.29|21
1724275590000|2024-08-21 21:26:30|348.67|346.67|348.69|346.69|348.69|346.69|348.66|346.66|8
1724275600000|2024-08-21 21:26:40|348.79|346.79|348.79|346.79|348.8|346.8|348.76|346.76|11
1724275610000|2024-08-21 21:26:50|348.8|346.8|348.83|346.83|348.84|346.84|348.77|346.77|11
1724275620000|2024-08-21 21:27:00|348.81|346.81|348.88|346.88|348.88|346.88|348.81|346.81|12
1724275630000|2024-08-21 21:27:10|348.89|346.89|349.13|347.13|349.14|347.14|348.89|346.89|19
1724275640000|2024-08-21 21:27:20|349.12|347.12|349.26|347.26|349.27|347.27|349.12|347.12|15
1724275650000|2024-08-21 21:27:30|349.27|347.27|349.28|347.28|349.32|347.32|349.23|347.23|14
1724275660000|2024-08-21 21:27:40|349.27|347.27|349.22|347.22|349.29|347.29|349.22|347.22|12
1724275670000|2024-08-21 21:27:50|349.23|347.23|349.11|347.11|349.23|347.23|349.08|347.08|17
1724275680000|2024-08-21 21:28:00|349.08|347.08|348.78|346.78|349.08|347.08|348.73|346.73|15
1724275690000|2024-08-21 21:28:10|348.77|346.77|349.09|347.09|349.09|347.09|348.77|346.77|13
1724275700000|2024-08-21 21:28:20|349.1|347.1|349.17|347.17|349.18|347.18|349.08|347.08|13
1724275710000|2024-08-21 21:28:30|349.19|347.19|349.27|347.27|349.29|347.29|349.19|347.19|12
1724275720000|2024-08-21 21:28:40|349.28|347.28|349.42|347.42|349.46|347.46|349.28|347.28|18
1724275730000|2024-08-21 21:28:50|349.43|347.43|349.36|347.36|349.43|347.43|349.35|347.35|11
1724275740000|2024-08-21 21:29:00|349.35|347.35|349.44|347.44|349.44|347.44|349.35|347.35|8
1724275750000|2024-08-21 21:29:10|349.45|347.45|349.41|347.41|349.45|347.45|349.41|347.41|5
1724275760000|2024-08-21 21:29:20|349.43|347.43|349.32|347.32|349.43|347.43|349.32|347.32|10
1724275770000|2024-08-21 21:29:30|349.34|347.34|349.34|347.34|349.34|347.34|349.34|347.34|1
1724275780000|2024-08-21 21:29:40|349.42|347.42|349.48|347.48|349.48|347.48|349.42|347.42|3
1724275790000|2024-08-21 21:29:50|349.49|347.49|349.4|347.4|349.49|347.49|349.4|347.4|8
1724275800000|2024-08-21 21:30:00|349.37|347.37|349.33|347.33|349.37|347.37|349.33|347.33|3
1724275810000|2024-08-21 21:30:10|349.31|347.31|349.05|347.05|349.33|347.33|349.05|347.05|14
1724275820000|2024-08-21 21:30:20|349.14|347.14|349.87|347.87|350|348|349.04|347.04|20
1724275830000|2024-08-21 21:30:30|349.89|347.89|350.07|348.07|350.08|348.08|349.87|347.87|13
1724275840000|2024-08-21 21:30:40|350.14|348.14|350.13|348.13|350.17|348.17|350.12|348.12|10
1724275850000|2024-08-21 21:30:50|350.14|348.14|350.13|348.13|350.14|348.14|350.12|348.12|4
1724275860000|2024-08-21 21:31:00|350.14|348.14|350.33|348.33|350.33|348.33|350.11|348.11|9
1724275870000|2024-08-21 21:31:10|350.31|348.31|350.2|348.2|350.32|348.32|350.19|348.19|14
1724275880000|2024-08-21 21:31:20|350.23|348.23|350.44|348.44|350.47|348.47|350.19|348.19|21
1724275890000|2024-08-21 21:31:30|350.45|348.45|350.35|348.35|350.47|348.47|350.31|348.31|27
1724275900000|2024-08-21 21:31:40|350.36|348.36|350.34|348.34|350.36|348.36|350.28|348.28|20
1724275910000|2024-08-21 21:31:50|350.32|348.32|350.32|348.32|350.32|348.32|350.24|348.24|19
1724275920000|2024-08-21 21:32:00|350.31|348.31|350.3|348.3|350.36|348.36|350.25|348.25|19
1724275930000|2024-08-21 21:32:10|350.31|348.31|350.39|348.39|350.42|348.42|350.28|348.28|24
1724275940000|2024-08-21 21:32:20|350.4|348.4|350.33|348.33|350.42|348.42|350.28|348.28|14
1724275950000|2024-08-21 21:32:30|350.32|348.32|350.08|348.08|350.32|348.32|350.06|348.06|25
1724275960000|2024-08-21 21:32:40|350.13|348.13|350.17|348.17|350.24|348.24|350.13|348.13|12
1724275970000|2024-08-21 21:32:50|350.16|348.16|350.47|348.47|350.54|348.54|350.13|348.13|23
1724275980000|2024-08-21 21:33:00|350.48|348.48|350.82|348.82|350.82|348.82|350.39|348.39|17
1724275990000|2024-08-21 21:33:10|351.14|349.14|351.09|349.09|351.17|349.17|351.06|349.06|14
1724276000000|2024-08-21 21:33:20|351.12|349.12|351.25|349.25|351.26|349.26|351.09|349.09|13
1724276010000|2024-08-21 21:33:30|351.26|349.26|351.25|349.25|351.26|349.26|351.25|349.25|2
1724276020000|2024-08-21 21:33:40|351.24|349.24|351.15|349.15|351.24|349.24|351.13|349.13|17
1724276030000|2024-08-21 21:33:50|351.16|349.16|351.06|349.06|351.16|349.16|351.06|349.06|9
1724276040000|2024-08-21 21:34:00|351.05|349.05|350.92|348.92|351.05|349.05|350.92|348.92|11
1724276050000|2024-08-21 21:34:10|350.91|348.91|350.81|348.81|350.91|348.91|350.8|348.8|13
1724276060000|2024-08-21 21:34:20|350.82|348.82|350.94|348.94|350.94|348.94|350.79|348.79|15
1724276070000|2024-08-21 21:34:30|350.93|348.93|350.93|348.93|350.93|348.93|350.93|348.93|1
1724276080000|2024-08-21 21:34:40|350.94|348.94|350.97|348.97|350.97|348.97|350.94|348.94|7
1724276090000|2024-08-21 21:34:50|350.98|348.98|351|349|351.02|349.02|350.95|348.95|12
1724276100000|2024-08-21 21:35:00|351.01|349.01|350.99|348.99|351.01|349.01|350.97|348.97|9
1724276110000|2024-08-21 21:35:10|351|349|351.04|349.04|351.06|349.06|350.98|348.98|16
1724276120000|2024-08-21 21:35:20|351.05|349.05|351.04|349.04|351.06|349.06|351.02|349.02|12
1724276130000|2024-08-21 21:35:30|351.05|349.05|351.06|349.06|351.07|349.07|351.02|349.02|16
1724276140000|2024-08-21 21:35:40|351.08|349.08|351.1|349.1|351.1|349.1|351.06|349.06|8
1724276150000|2024-08-21 21:35:50|351.14|349.14|351.05|349.05|351.17|349.17|351.01|349.01|19
1724276160000|2024-08-21 21:36:00|351.06|349.06|351.01|349.01|351.06|349.06|351.01|349.01|11
1724276170000|2024-08-21 21:36:10|350.98|348.98|350.89|348.89|350.98|348.98|350.84|348.84|12
1724276180000|2024-08-21 21:36:20|350.9|348.9|351.09|349.09|351.1|349.1|350.87|348.87|7
1724276190000|2024-08-21 21:36:30|351.08|349.08|351.11|349.11|351.15|349.15|351.08|349.08|14
1724276200000|2024-08-21 21:36:40|351.13|349.13|351.11|349.11|351.13|349.13|351.11|349.11|3
1724276220000|2024-08-21 21:37:00|351.1|349.1|351.14|349.14|351.14|349.14|351.09|349.09|4
1724276230000|2024-08-21 21:37:10|351.13|349.13|351.07|349.07|351.14|349.14|351.07|349.07|12
1724276240000|2024-08-21 21:37:20|351.08|349.08|351.06|349.06|351.1|349.1|351.04|349.04|12
1724276250000|2024-08-21 21:37:30|351.04|349.04|350.99|348.99|351.06|349.06|350.99|348.99|8
1724276260000|2024-08-21 21:37:40|350.91|348.91|350.83|348.83|350.91|348.91|350.83|348.83|6
1724276270000|2024-08-21 21:37:50|350.84|348.84|350.79|348.79|350.84|348.84|350.79|348.79|5
1724276280000|2024-08-21 21:38:00|350.73|348.73|350.47|348.47|350.73|348.73|350.47|348.47|15
1724276290000|2024-08-21 21:38:10|350.49|348.49|350.38|348.38|350.49|348.49|350.38|348.38|6
1724276300000|2024-08-21 21:38:20|350.35|348.35|350.11|348.11|350.38|348.38|350.11|348.11|18
1724276310000|2024-08-21 21:38:30|350.14|348.14|350.33|348.33|350.35|348.35|350.1|348.1|17
1724276320000|2024-08-21 21:38:40|350.42|348.42|350.61|348.61|350.66|348.66|350.42|348.42|25
1724276330000|2024-08-21 21:38:50|350.57|348.57|350.59|348.59|350.59|348.59|350.55|348.55|13
1724276340000|2024-08-21 21:39:00|350.58|348.58|350.65|348.65|350.66|348.66|350.58|348.58|8
1724276350000|2024-08-21 21:39:10|350.64|348.64|350.65|348.65|350.65|348.65|350.64|348.64|2
1724276360000|2024-08-21 21:39:20|350.66|348.66|350.66|348.66|350.66|348.66|350.66|348.66|1
1724276370000|2024-08-21 21:39:30|350.68|348.68|350.75|348.75|350.77|348.77|350.67|348.67|17
1724276380000|2024-08-21 21:39:40|350.74|348.74|350.76|348.76|350.76|348.76|350.73|348.73|7
1724276390000|2024-08-21 21:39:50|350.78|348.78|350.74|348.74|350.8|348.8|350.72|348.72|7
1724276400000|2024-08-21 21:40:00|350.66|348.66|350.79|348.79|350.79|348.79|350.66|348.66|16
1724276410000|2024-08-21 21:40:10|350.78|348.78|350.71|348.71|350.78|348.78|350.71|348.71|3
1724276420000|2024-08-21 21:40:20|350.7|348.7|350.7|348.7|350.74|348.74|350.68|348.68|9
1724276430000|2024-08-21 21:40:30|350.71|348.71|350.37|348.37|350.71|348.71|350.37|348.37|13
1724276440000|2024-08-21 21:40:40|350.36|348.36|350.42|348.42|350.42|348.42|350.26|348.26|6
1724276450000|2024-08-21 21:40:50|350.43|348.43|350.39|348.39|350.44|348.44|350.39|348.39|15
1724276460000|2024-08-21 21:41:00|350.37|348.37|350.34|348.34|350.42|348.42|350.34|348.34|7
1724276480000|2024-08-21 21:41:20|350.35|348.35|350.87|348.87|350.93|348.93|350.35|348.35|14
1724276490000|2024-08-21 21:41:30|350.89|348.89|350.92|348.92|350.92|348.92|350.89|348.89|11
1724276500000|2024-08-21 21:41:40|350.93|348.93|350.92|348.92|350.93|348.93|350.9|348.9|4
1724276510000|2024-08-21 21:41:50|350.9|348.9|350.9|348.9|350.9|348.9|350.9|348.9|1
1724276520000|2024-08-21 21:42:00|350.91|348.91|350.92|348.92|350.92|348.92|350.91|348.91|2
1724276530000|2024-08-21 21:42:10|350.91|348.91|350.92|348.92|350.92|348.92|350.9|348.9|4
1724276540000|2024-08-21 21:42:20|350.91|348.91|350.91|348.91|350.91|348.91|350.89|348.89|3
1724276560000|2024-08-21 21:42:40|350.9|348.9|350.9|348.9|350.91|348.91|350.89|348.89|7
1724276570000|2024-08-21 21:42:50|350.89|348.89|350.88|348.88|350.91|348.91|350.88|348.88|6
1724276580000|2024-08-21 21:43:00|350.9|348.9|350.86|348.86|350.9|348.9|350.86|348.86|4
1724276600000|2024-08-21 21:43:20|350.84|348.84|350.85|348.85|350.85|348.85|350.84|348.84|2
1724276620000|2024-08-21 21:43:40|350.84|348.84|350.84|348.84|350.84|348.84|350.84|348.84|1
1724276630000|2024-08-21 21:43:50|350.83|348.83|350.82|348.82|350.84|348.84|350.81|348.81|11
1724276640000|2024-08-21 21:44:00|350.83|348.83|350.83|348.83|350.83|348.83|350.83|348.83|1
1724276670000|2024-08-21 21:44:30|350.81|348.81|350.85|348.85|350.85|348.85|350.81|348.81|5
1724276680000|2024-08-21 21:44:40|350.87|348.87|351.2|349.2|351.21|349.21|350.86|348.86|11
1724276690000|2024-08-21 21:44:50|351.22|349.22|351.64|349.64|351.64|349.64|351.2|349.2|22
1724276700000|2024-08-21 21:45:00|351.6|349.6|351.86|349.86|351.86|349.86|351.6|349.6|16
1724276710000|2024-08-21 21:45:10|351.9|349.9|352.52|350.52|352.53|350.53|351.9|349.9|16
1724276720000|2024-08-21 21:45:20|352.49|350.49|352.5|350.5|352.52|350.52|352.43|350.43|21
1724276730000|2024-08-21 21:45:30|352.52|350.52|352.44|350.44|352.53|350.53|352.44|350.44|13
1724276740000|2024-08-21 21:45:40|352.42|350.42|352.39|350.39|352.44|350.44|352.39|350.39|8
1724276750000|2024-08-21 21:45:50|352.38|350.38|352.32|350.32|352.39|350.39|352.32|350.32|7
1724276760000|2024-08-21 21:46:00|352.31|350.31|351.89|349.89|352.31|350.31|351.88|349.88|18
1724276770000|2024-08-21 21:46:10|351.88|349.88|351.87|349.87|351.9|349.9|351.87|349.87|5
1724276780000|2024-08-21 21:46:20|351.88|349.88|351.87|349.87|351.89|349.89|351.87|349.87|5
1724276790000|2024-08-21 21:46:30|351.88|349.88|351.68|349.68|351.88|349.88|351.68|349.68|14
1724276800000|2024-08-21 21:46:40|351.66|349.66|351.63|349.63|351.66|349.66|351.61|349.61|7
1724276810000|2024-08-21 21:46:50|351.61|349.61|351.62|349.62|351.64|349.64|351.61|349.61|10
1724276820000|2024-08-21 21:47:00|351.61|349.61|351.58|349.58|351.62|349.62|351.58|349.58|3
1724276830000|2024-08-21 21:47:10|351.59|349.59|351.59|349.59|351.59|349.59|351.59|349.59|1
1724276840000|2024-08-21 21:47:20|351.58|349.58|351.59|349.59|351.59|349.59|351.58|349.58|2
1724276850000|2024-08-21 21:47:30|351.61|349.61|351.61|349.61|351.61|349.61|351.61|349.61|1
1724276860000|2024-08-21 21:47:40|351.66|349.66|351.66|349.66|351.66|349.66|351.65|349.65|3
1724276870000|2024-08-21 21:47:50|351.67|349.67|351.72|349.72|351.72|349.72|351.67|349.67|4
1724276880000|2024-08-21 21:48:00|351.71|349.71|351.76|349.76|351.76|349.76|351.71|349.71|4
1724276890000|2024-08-21 21:48:10|351.75|349.75|351.74|349.74|351.75|349.75|351.71|349.71|5
1724276900000|2024-08-21 21:48:20|351.72|349.72|351.74|349.74|351.74|349.74|351.71|349.71|7
1724276910000|2024-08-21 21:48:30|351.73|349.73|351.73|349.73|351.73|349.73|351.71|349.71|5
1724276920000|2024-08-21 21:48:40|351.71|349.71|351.71|349.71|351.73|349.73|351.71|349.71|4
1724276930000|2024-08-21 21:48:50|351.72|349.72|351.67|349.67|351.73|349.73|351.67|349.67|9
1724276940000|2024-08-21 21:49:00|351.68|349.68|351.68|349.68|351.68|349.68|351.68|349.68|1
1724276950000|2024-08-21 21:49:10|351.67|349.67|351.64|349.64|351.68|349.68|351.64|349.64|5
1724276960000|2024-08-21 21:49:20|351.63|349.63|351.61|349.61|351.65|349.65|351.61|349.61|12
1724276970000|2024-08-21 21:49:30|351.62|349.62|351.58|349.58|351.62|349.62|351.58|349.58|14
1724276980000|2024-08-21 21:49:40|351.59|349.59|351.52|349.52|351.61|349.61|351.5|349.5|15
1724276990000|2024-08-21 21:49:50|351.47|349.47|351.43|349.43|351.47|349.47|351.41|349.41|13
1724277000000|2024-08-21 21:50:00|351.42|349.42|351.42|349.42|351.45|349.45|351.42|349.42|11
1724277010000|2024-08-21 21:50:10|351.43|349.43|351.43|349.43|351.43|349.43|351.43|349.43|1
1724277020000|2024-08-21 21:50:20|351.44|349.44|351.44|349.44|351.44|349.44|351.43|349.43|7
1724277030000|2024-08-21 21:50:30|351.43|349.43|351.4|349.4|351.43|349.43|351.39|349.39|8
1724277040000|2024-08-21 21:50:40|351.39|349.39|351.33|349.33|351.39|349.39|351.33|349.33|12
1724277050000|2024-08-21 21:50:50|351.32|349.32|351.22|349.22|351.32|349.32|351.21|349.21|10
1724277060000|2024-08-21 21:51:00|351.19|349.19|351.17|349.17|351.19|349.19|351.17|349.17|3
1724277070000|2024-08-21 21:51:10|351.16|349.16|351.15|349.15|351.16|349.16|351.15|349.15|2
1724277080000|2024-08-21 21:51:20|351.17|349.17|351.13|349.13|351.17|349.17|351.11|349.11|13
1724277090000|2024-08-21 21:51:30|351.1|349.1|351.11|349.11|351.12|349.12|351.1|349.1|6
1724277100000|2024-08-21 21:51:40|351.1|349.1|351.09|349.09|351.14|349.14|351.07|349.07|8
1724277110000|2024-08-21 21:51:50|351.1|349.1|351.11|349.11|351.11|349.11|351.1|349.1|2
1724277120000|2024-08-21 21:52:00|351.12|349.12|351.12|349.12|351.12|349.12|351.1|349.1|14
1724277130000|2024-08-21 21:52:10|351.13|349.13|351.12|349.12|351.13|349.13|351.12|349.12|2
1724277140000|2024-08-21 21:52:20|351.13|349.13|351.13|349.13|351.13|349.13|351.13|349.13|1
1724277150000|2024-08-21 21:52:30|351.12|349.12|351.13|349.13|351.13|349.13|351.11|349.11|4
1724277160000|2024-08-21 21:52:40|351.12|349.12|351.18|349.18|351.19|349.19|351.11|349.11|12
1724277170000|2024-08-21 21:52:50|351.17|349.17|351.49|349.49|351.49|349.49|351.17|349.17|22
1724277180000|2024-08-21 21:53:00|351.5|349.5|351.52|349.52|351.52|349.52|351.5|349.5|2
1724277190000|2024-08-21 21:53:10|351.51|349.51|351.52|349.52|351.52|349.52|351.51|349.51|6
1724277200000|2024-08-21 21:53:20|351.53|349.53|351.56|349.56|351.56|349.56|351.52|349.52|8
1724277210000|2024-08-21 21:53:30|351.57|349.57|351.57|349.57|351.58|349.58|351.56|349.56|13
1724277220000|2024-08-21 21:53:40|351.58|349.58|351.61|349.61|351.61|349.61|351.58|349.58|3
1724277230000|2024-08-21 21:53:50|351.6|349.6|351.6|349.6|351.6|349.6|351.6|349.6|1
1724277240000|2024-08-21 21:54:00|351.62|349.62|351.61|349.61|351.62|349.62|351.61|349.61|2
1724277250000|2024-08-21 21:54:10|351.62|349.62|351.6|349.6|351.62|349.62|351.59|349.59|4
1724277270000|2024-08-21 21:54:30|351.59|349.59|351.59|349.59|351.59|349.59|351.59|349.59|1
1724277280000|2024-08-21 21:54:40|351.6|349.6|351.6|349.6|351.6|349.6|351.6|349.6|1
1724277300000|2024-08-21 21:55:00|351.59|349.59|351.59|349.59|351.59|349.59|351.59|349.59|1
1724277310000|2024-08-21 21:55:10|351.57|349.57|351.58|349.58|351.58|349.58|351.57|349.57|2
1724277320000|2024-08-21 21:55:20|351.59|349.59|351.14|349.14|351.59|349.59|351.14|349.14|11
1724277330000|2024-08-21 21:55:30|351.15|349.15|351.02|349.02|351.15|349.15|351.02|349.02|17
1724277340000|2024-08-21 21:55:40|351.01|349.01|350.8|348.8|351.01|349.01|350.8|348.8|13
1724277350000|2024-08-21 21:55:50|350.81|348.81|350.76|348.76|350.81|348.81|350.76|348.76|13
1724277360000|2024-08-21 21:56:00|350.75|348.75|350.73|348.73|350.75|348.75|350.73|348.73|2
1724277370000|2024-08-21 21:56:10|350.72|348.72|350.7|348.7|350.72|348.72|350.7|348.7|5
1724277380000|2024-08-21 21:56:20|350.69|348.69|350.68|348.68|350.69|348.69|350.66|348.66|5
1724277390000|2024-08-21 21:56:30|350.65|348.65|350.67|348.67|350.68|348.68|350.63|348.63|8
1724277400000|2024-08-21 21:56:40|350.66|348.66|350.63|348.63|350.67|348.67|350.63|348.63|9
1724277410000|2024-08-21 21:56:50|350.64|348.64|350.63|348.63|350.64|348.64|350.63|348.63|2
1724277420000|2024-08-21 21:57:00|350.61|348.61|350.69|348.69|350.69|348.69|350.6|348.6|12
1724277430000|2024-08-21 21:57:10|350.71|348.71|350.74|348.74|350.76|348.76|350.71|348.71|7
1724277440000|2024-08-21 21:57:20|350.75|348.75|350.75|348.75|350.76|348.76|350.73|348.73|11
1724277450000|2024-08-21 21:57:30|350.76|348.76|350.73|348.73|350.76|348.76|350.73|348.73|3
1724277460000|2024-08-21 21:57:40|350.74|348.74|350.75|348.75|350.76|348.76|350.71|348.71|9
1724277470000|2024-08-21 21:57:50|350.76|348.76|350.74|348.74|350.76|348.76|350.73|348.73|7
1724277480000|2024-08-21 21:58:00|350.73|348.73|350.73|348.73|350.75|348.75|350.71|348.71|14
1724277490000|2024-08-21 21:58:10|350.74|348.74|350.77|348.77|350.79|348.79|350.74|348.74|10
1724277500000|2024-08-21 21:58:20|350.75|348.75|350.79|348.79|350.79|348.79|350.75|348.75|5
1724277520000|2024-08-21 21:58:40|350.84|348.84|350.95|348.95|350.95|348.95|350.84|348.84|4
1724277530000|2024-08-21 21:58:50|351.02|349.02|351.01|349.01|351.02|349.02|350.99|348.99|12
1724277540000|2024-08-21 21:59:00|351.02|349.02|351.07|349.07|351.07|349.07|351.02|349.02|6
1724277550000|2024-08-21 21:59:10|351.05|349.05|351.23|349.23|351.25|349.25|351.05|349.05|15
1724277560000|2024-08-21 21:59:20|351.24|349.24|351.29|349.29|351.32|349.32|351.24|349.24|11
1724277570000|2024-08-21 21:59:30|351.25|349.25|351.27|349.27|351.29|349.29|351.23|349.23|20
1724277590000|2024-08-21 21:59:50|351.28|349.28|351.28|349.28|351.28|349.28|351.28|349.28|1
1724277600000|2024-08-21 22:00:00|351.27|349.27|351.27|349.27|351.31|349.31|351.26|349.26|13
1724277610000|2024-08-21 22:00:10|351.25|349.25|351.28|349.28|351.28|349.28|351.25|349.25|10
1724277620000|2024-08-21 22:00:20|351.29|349.29|351.31|349.31|351.31|349.31|351.29|349.29|3
1724277630000|2024-08-21 22:00:30|351.3|349.3|351.37|349.37|351.38|349.38|351.3|349.3|9
1724277640000|2024-08-21 22:00:40|351.39|349.39|351.4|349.4|351.42|349.42|351.37|349.37|7
1724277650000|2024-08-21 22:00:50|351.42|349.42|351.41|349.41|351.42|349.42|351.41|349.41|2
1724277660000|2024-08-21 22:01:00|351.42|349.42|351.46|349.46|351.47|349.47|351.41|349.41|11
1724277670000|2024-08-21 22:01:10|351.45|349.45|351.4|349.4|351.47|349.47|351.35|349.35|18
1724277680000|2024-08-21 22:01:20|351.41|349.41|351.34|349.34|351.41|349.41|351.34|349.34|7
1724277690000|2024-08-21 22:01:30|351.35|349.35|351.36|349.36|351.36|349.36|351.34|349.34|4
1724277700000|2024-08-21 22:01:40|351.37|349.37|351.34|349.34|351.37|349.37|351.34|349.34|3
1724277710000|2024-08-21 22:01:50|351.33|349.33|351.34|349.34|351.35|349.35|351.32|349.32|6
1724277720000|2024-08-21 22:02:00|351.36|349.36|351.38|349.38|351.4|349.4|351.36|349.36|6
1724277730000|2024-08-21 22:02:10|351.34|349.34|351.34|349.34|351.36|349.36|351.34|349.34|4
1724277740000|2024-08-21 22:02:20|351.33|349.33|351.28|349.28|351.33|349.33|351.16|349.16|12
1724277750000|2024-08-21 22:02:30|351.27|349.27|351.27|349.27|351.29|349.29|351.26|349.26|6
1724277760000|2024-08-21 22:02:40|351.31|349.31|351.3|349.3|351.31|349.31|351.23|349.23|13
1724277770000|2024-08-21 22:02:50|351.29|349.29|351.24|349.24|351.29|349.29|351.24|349.24|4
1724277780000|2024-08-21 22:03:00|351.25|349.25|351.13|349.13|351.26|349.26|351.13|349.13|10
1724277790000|2024-08-21 22:03:10|351.15|349.15|351.21|349.21|351.21|349.21|351.14|349.14|8
1724277800000|2024-08-21 22:03:20|351.2|349.2|351.27|349.27|351.29|349.29|351.2|349.2|6
1724277810000|2024-08-21 22:03:30|351.26|349.26|351.25|349.25|351.26|349.26|351.24|349.24|4
1724277820000|2024-08-21 22:03:40|351.26|349.26|351.31|349.31|351.32|349.32|351.26|349.26|4
1724277830000|2024-08-21 22:03:50|351.29|349.29|351.42|349.42|351.42|349.42|351.28|349.28|16
1724277840000|2024-08-21 22:04:00|351.43|349.43|351.5|349.5|351.5|349.5|351.41|349.41|10
1724277850000|2024-08-21 22:04:10|351.47|349.47|351.43|349.43|351.49|349.49|351.42|349.42|8
1724277870000|2024-08-21 22:04:30|351.45|349.45|351.57|349.57|351.57|349.57|351.44|349.44|14
1724277880000|2024-08-21 22:04:40|351.58|349.58|351.62|349.62|351.62|349.62|351.58|349.58|7
1724277890000|2024-08-21 22:04:50|351.63|349.63|351.67|349.67|351.67|349.67|351.61|349.61|6
1724277900000|2024-08-21 22:05:00|351.66|349.66|351.68|349.68|351.68|349.68|351.63|349.63|9
1724277910000|2024-08-21 22:05:10|351.69|349.69|351.59|349.59|351.7|349.7|351.59|349.59|16
1724277920000|2024-08-21 22:05:20|351.55|349.55|350.94|348.94|351.58|349.58|350.94|348.94|25
1724277930000|2024-08-21 22:05:30|350.95|348.95|351.65|349.65|351.65|349.65|350.94|348.94|20
1724277940000|2024-08-21 22:05:40|351.66|349.66|351.63|349.63|351.66|349.66|351.62|349.62|12
1724277950000|2024-08-21 22:05:50|351.61|349.61|351.62|349.62|351.62|349.62|351.61|349.61|2
1724277960000|2024-08-21 22:06:00|351.63|349.63|351.65|349.65|351.65|349.65|351.61|349.61|4
1724277970000|2024-08-21 22:06:10|351.64|349.64|351.65|349.65|351.67|349.67|351.64|349.64|8
1724277980000|2024-08-21 22:06:20|351.64|349.64|352.39|350.39|352.42|350.42|351.62|349.62|22
1724277990000|2024-08-21 22:06:30|352.38|350.38|352.38|350.38|352.41|350.41|352.23|350.23|20
1724278000000|2024-08-21 22:06:40|352.39|350.39|352.43|350.43|352.45|350.45|352.39|350.39|11
1724278010000|2024-08-21 22:06:50|352.46|350.46|352.48|350.48|352.48|350.48|352.43|350.43|7
1724278020000|2024-08-21 22:07:00|352.49|350.49|352.7|350.7|352.7|350.7|352.49|350.49|11
1724278030000|2024-08-21 22:07:10|352.72|350.72|352.85|350.85|352.85|350.85|352.72|350.72|19
1724278040000|2024-08-21 22:07:20|352.86|350.86|353.08|351.08|353.08|351.08|352.86|350.86|14
1724278050000|2024-08-21 22:07:30|353.09|351.09|352.77|350.77|353.15|351.15|352.77|350.77|20
1724278060000|2024-08-21 22:07:40|352.75|350.75|352.62|350.62|352.77|350.77|352.62|350.62|14
1724278070000|2024-08-21 22:07:50|352.61|350.61|352.63|350.63|352.64|350.64|352.58|350.58|8
1724278080000|2024-08-21 22:08:00|352.61|350.61|352.5|350.5|352.62|350.62|352.5|350.5|15
1724278090000|2024-08-21 22:08:10|352.46|350.46|352.45|350.45|352.47|350.47|352.41|350.41|8
1724278100000|2024-08-21 22:08:20|352.46|350.46|352.46|350.46|352.46|350.46|352.46|350.46|1
1724278110000|2024-08-21 22:08:30|352.48|350.48|352.51|350.51|352.51|350.51|352.46|350.46|12
1724278120000|2024-08-21 22:08:40|352.52|350.52|352.53|350.53|352.53|350.53|352.47|350.47|15
1724278130000|2024-08-21 22:08:50|352.5|350.5|352.51|350.51|352.52|350.52|352.49|350.49|9
1724278140000|2024-08-21 22:09:00|352.52|350.52|352.52|350.52|352.52|350.52|352.49|350.49|9
1724278150000|2024-08-21 22:09:10|352.49|350.49|352.77|350.77|352.78|350.78|352.49|350.49|15
1724278160000|2024-08-21 22:09:20|352.76|350.76|352.81|350.81|352.81|350.81|352.76|350.76|8
1724278170000|2024-08-21 22:09:30|352.82|350.82|352.89|350.89|352.91|350.91|352.82|350.82|11
1724278180000|2024-08-21 22:09:40|352.86|350.86|352.86|350.86|352.86|350.86|352.85|350.85|3
1724278190000|2024-08-21 22:09:50|352.9|350.9|352.96|350.96|353.03|351.03|352.9|350.9|17
1724278200000|2024-08-21 22:10:00|352.97|350.97|352.96|350.96|353.02|351.02|352.95|350.95|14
1724278210000|2024-08-21 22:10:10|352.97|350.97|352.97|350.97|352.99|350.99|352.94|350.94|11
1724278220000|2024-08-21 22:10:20|352.96|350.96|352.94|350.94|352.96|350.96|352.94|350.94|3
1724278230000|2024-08-21 22:10:30|352.93|350.93|352.89|350.89|352.93|350.93|352.89|350.89|4
1724278250000|2024-08-21 22:10:50|352.91|350.91|352.87|350.87|352.91|350.91|352.87|350.87|5
1724278260000|2024-08-21 22:11:00|352.88|350.88|352.88|350.88|352.88|350.88|352.88|350.88|1
1724278270000|2024-08-21 22:11:10|352.89|350.89|352.7|350.7|352.9|350.9|352.7|350.7|7
1724278280000|2024-08-21 22:11:20|352.71|350.71|352.86|350.86|352.86|350.86|352.71|350.71|6
1724278290000|2024-08-21 22:11:30|352.85|350.85|352.85|350.85|352.85|350.85|352.85|350.85|1
1724278300000|2024-08-21 22:11:40|352.86|350.86|352.74|350.74|352.86|350.86|352.74|350.74|9
1724278310000|2024-08-21 22:11:50|352.76|350.76|352.79|350.79|352.8|350.8|352.76|350.76|8
1724278320000|2024-08-21 22:12:00|352.78|350.78|352.84|350.84|352.87|350.87|352.78|350.78|15
1724278330000|2024-08-21 22:12:10|352.85|350.85|352.78|350.78|352.85|350.85|352.78|350.78|6
1724278340000|2024-08-21 22:12:20|352.77|350.77|352.71|350.71|352.77|350.77|352.67|350.67|10
1724278350000|2024-08-21 22:12:30|352.72|350.72|352.76|350.76|352.76|350.76|352.72|350.72|5
1724278360000|2024-08-21 22:12:40|352.78|350.78|352.94|350.94|352.97|350.97|352.77|350.77|16
1724278370000|2024-08-21 22:12:50|352.95|350.95|352.99|350.99|352.99|350.99|352.92|350.92|11
1724278380000|2024-08-21 22:13:00|352.98|350.98|353|351|353.01|351.01|352.98|350.98|6
1724278390000|2024-08-21 22:13:10|353.01|351.01|353.01|351.01|353.01|351.01|353.01|351.01|1
1724278400000|2024-08-21 22:13:20|353.02|351.02|353.08|351.08|353.08|351.08|353.02|351.02|2
1724278410000|2024-08-21 22:13:30|353.09|351.09|353.1|351.1|353.12|351.12|353.09|351.09|8
1724278420000|2024-08-21 22:13:40|353.11|351.11|353.15|351.15|353.17|351.17|353.11|351.11|11
1724278430000|2024-08-21 22:13:50|353.13|351.13|353.05|351.05|353.13|351.13|353.05|351.05|8
1724278440000|2024-08-21 22:14:00|353.04|351.04|353.05|351.05|353.05|351.05|353.04|351.04|2
1724278450000|2024-08-21 22:14:10|353.08|351.08|353.08|351.08|353.08|351.08|353.08|351.08|1
1724278460000|2024-08-21 22:14:20|353.09|351.09|353.31|351.31|353.31|351.31|353.08|351.08|10
1724278470000|2024-08-21 22:14:30|353.32|351.32|353.41|351.41|353.51|351.51|353.32|351.32|8
1724278480000|2024-08-21 22:14:40|353.39|351.39|353.37|351.37|353.39|351.39|353.33|351.33|8
1724278490000|2024-08-21 22:14:50|353.36|351.36|353.38|351.38|353.39|351.39|353.35|351.35|10
1724278500000|2024-08-21 22:15:00|353.39|351.39|353.37|351.37|353.39|351.39|353.3|351.3|13
1724278510000|2024-08-21 22:15:10|353.35|351.35|353.39|351.39|353.39|351.39|353.35|351.35|11
1724278520000|2024-08-21 22:15:20|353.35|351.35|353.31|351.31|353.35|351.35|353.28|351.28|7
1724278530000|2024-08-21 22:15:30|353.3|351.3|353.09|351.09|353.3|351.3|353.04|351.04|12
1724278540000|2024-08-21 22:15:40|353.07|351.07|353.01|351.01|353.07|351.07|353.01|351.01|6
1724278550000|2024-08-21 22:15:50|352.97|350.97|352.97|350.97|352.97|350.97|352.95|350.95|8
1724278560000|2024-08-21 22:16:00|352.95|350.95|352.98|350.98|352.98|350.98|352.95|350.95|7
1724278570000|2024-08-21 22:16:10|352.99|350.99|353.12|351.12|353.14|351.14|352.99|350.99|14
1724278580000|2024-08-21 22:16:20|353.13|351.13|353.06|351.06|353.13|351.13|353.06|351.06|8
1724278590000|2024-08-21 22:16:30|352.96|350.96|352.94|350.94|352.96|350.96|352.92|350.92|4
1724278600000|2024-08-21 22:16:40|352.93|350.93|352.88|350.88|352.93|350.93|352.83|350.83|7
1724278610000|2024-08-21 22:16:50|352.87|350.87|352.79|350.79|352.87|350.87|352.78|350.78|10
1724278620000|2024-08-21 22:17:00|352.81|350.81|352.76|350.76|352.82|350.82|352.76|350.76|15
1724278630000|2024-08-21 22:17:10|352.73|350.73|352.78|350.78|352.83|350.83|352.73|350.73|13
1724278640000|2024-08-21 22:17:20|352.83|350.83|353.02|351.02|353.02|351.02|352.83|350.83|12
1724278650000|2024-08-21 22:17:30|353.05|351.05|353.14|351.14|353.14|351.14|353.03|351.03|13
1724278660000|2024-08-21 22:17:40|353.15|351.15|353.24|351.24|353.25|351.25|353.15|351.15|7
1724278670000|2024-08-21 22:17:50|353.28|351.28|353.21|351.21|353.33|351.33|353.21|351.21|9
1724278680000|2024-08-21 22:18:00|353.26|351.26|353.23|351.23|353.26|351.26|353.2|351.2|19
1724278690000|2024-08-21 22:18:10|353.26|351.26|353.31|351.31|353.31|351.31|353.26|351.26|12
1724278700000|2024-08-21 22:18:20|353.3|351.3|353.42|351.42|353.47|351.47|353.3|351.3|15
1724278710000|2024-08-21 22:18:30|353.4|351.4|353.27|351.27|353.42|351.42|353.27|351.27|12
1724278720000|2024-08-21 22:18:40|353.28|351.28|353.28|351.28|353.35|351.35|353.28|351.28|13
1724278730000|2024-08-21 22:18:50|353.27|351.27|353.34|351.34|353.35|351.35|353.27|351.27|16
1724278740000|2024-08-21 22:19:00|353.33|351.33|353.3|351.3|353.34|351.34|353.29|351.29|9
1724278750000|2024-08-21 22:19:10|353.29|351.29|353.42|351.42|353.42|351.42|353.29|351.29|5
1724278760000|2024-08-21 22:19:20|353.43|351.43|353.43|351.43|353.47|351.47|353.4|351.4|20
1724278770000|2024-08-21 22:19:30|353.44|351.44|353.56|351.56|353.56|351.56|353.44|351.44|7
1724278780000|2024-08-21 22:19:40|353.55|351.55|353.39|351.39|353.62|351.62|353.39|351.39|14
1724278790000|2024-08-21 22:19:50|353.41|351.41|353.37|351.37|353.43|351.43|353.37|351.37|10
1724278800000|2024-08-21 22:20:00|353.38|351.38|353.38|351.38|353.38|351.38|353.38|351.38|1
1724278810000|2024-08-21 22:20:10|353.37|351.37|353.43|351.43|353.47|351.47|353.16|351.16|16
1724278820000|2024-08-21 22:20:20|353.42|351.42|353.54|351.54|353.58|351.58|353.42|351.42|16
1724278830000|2024-08-21 22:20:30|353.53|351.53|353.49|351.49|353.54|351.54|353.45|351.45|21
1724278840000|2024-08-21 22:20:40|353.48|351.48|353.47|351.47|353.49|351.49|353.45|351.45|9
1724278850000|2024-08-21 22:20:50|353.48|351.48|353.56|351.56|353.57|351.57|353.46|351.46|11
1724278860000|2024-08-21 22:21:00|353.55|351.55|353.65|351.65|353.65|351.65|353.55|351.55|7
1724278870000|2024-08-21 22:21:10|353.72|351.72|353.77|351.77|353.91|351.91|353.72|351.72|21
1724278880000|2024-08-21 22:21:20|353.76|351.76|353.8|351.8|353.8|351.8|353.74|351.74|8
1724278890000|2024-08-21 22:21:30|353.88|351.88|353.72|351.72|353.88|351.88|353.72|351.72|16
1724278900000|2024-08-21 22:21:40|353.73|351.73|353.79|351.79|353.79|351.79|353.72|351.72|7
1724278910000|2024-08-21 22:21:50|353.8|351.8|353.79|351.79|353.9|351.9|353.76|351.76|18
1724278920000|2024-08-21 22:22:00|353.78|351.78|353.9|351.9|353.92|351.92|353.78|351.78|22
1724278930000|2024-08-21 22:22:10|353.88|351.88|353.75|351.75|353.89|351.89|353.75|351.75|7
1724278940000|2024-08-21 22:22:20|353.69|351.69|353.65|351.65|353.69|351.69|353.63|351.63|7
1724278950000|2024-08-21 22:22:30|353.64|351.64|353.88|351.88|353.88|351.88|353.58|351.58|20
1724278960000|2024-08-21 22:22:40|353.9|351.9|354|352|354.03|352.03|353.9|351.9|8
1724278970000|2024-08-21 22:22:50|353.9|351.9|353.83|351.83|353.9|351.9|353.82|351.82|12
1724278980000|2024-08-21 22:23:00|353.82|351.82|353.72|351.72|353.82|351.82|353.72|351.72|19
1724278990000|2024-08-21 22:23:10|353.71|351.71|353.71|351.71|353.76|351.76|353.7|351.7|7
1724279000000|2024-08-21 22:23:20|353.7|351.7|353.7|351.7|353.73|351.73|353.7|351.7|6
1724279010000|2024-08-21 22:23:30|353.59|351.59|353.63|351.63|353.63|351.63|353.59|351.59|12
1724279020000|2024-08-21 22:23:40|353.66|351.66|353.55|351.55|353.66|351.66|353.53|351.53|12
1724279030000|2024-08-21 22:23:50|353.56|351.56|353.57|351.57|353.57|351.57|353.56|351.56|4
1724279040000|2024-08-21 22:24:00|353.56|351.56|353.55|351.55|353.57|351.57|353.55|351.55|16
1724279050000|2024-08-21 22:24:10|353.56|351.56|353.57|351.57|353.57|351.57|353.56|351.56|2
1724279060000|2024-08-21 22:24:20|353.58|351.58|353.6|351.6|353.6|351.6|353.57|351.57|6
1724279070000|2024-08-21 22:24:30|353.71|351.71|354.14|352.14|354.18|352.18|353.71|351.71|16
1724279080000|2024-08-21 22:24:40|354.15|352.15|354.13|352.13|354.21|352.21|354.13|352.13|8
1724279090000|2024-08-21 22:24:50|354.07|352.07|354.08|352.08|354.17|352.17|354.01|352.01|8
1724279100000|2024-08-21 22:25:00|354.07|352.07|353.98|351.98|354.07|352.07|353.95|351.95|15
1724279110000|2024-08-21 22:25:10|353.96|351.96|353.98|351.98|354|352|353.94|351.94|16
1724279120000|2024-08-21 22:25:20|353.97|351.97|354|352|354.02|352.02|353.96|351.96|13
1724279130000|2024-08-21 22:25:30|354.01|352.01|354.15|352.15|354.16|352.16|354.01|352.01|11
1724279140000|2024-08-21 22:25:40|354.19|352.19|354.25|352.25|354.29|352.29|354.16|352.16|19
1724279150000|2024-08-21 22:25:50|354.23|352.23|354.21|352.21|354.23|352.23|354.15|352.15|20
1724279160000|2024-08-21 22:26:00|354.2|352.2|354.18|352.18|354.23|352.23|354.17|352.17|17
1724279170000|2024-08-21 22:26:10|354.16|352.16|354.35|352.35|354.37|352.37|354.08|352.08|17
1724279180000|2024-08-21 22:26:20|354.34|352.34|354.34|352.34|354.38|352.38|354.34|352.34|7
1724279190000|2024-08-21 22:26:30|354.3|352.3|354.14|352.14|354.3|352.3|354.12|352.12|13
1724279200000|2024-08-21 22:26:40|354.16|352.16|354.21|352.21|354.21|352.21|354.16|352.16|7
1724279210000|2024-08-21 22:26:50|354.2|352.2|354.3|352.3|354.31|352.31|354.2|352.2|9
1724279220000|2024-08-21 22:27:00|354.31|352.31|354.51|352.51|354.51|352.51|354.29|352.29|13
1724279230000|2024-08-21 22:27:10|354.5|352.5|354.61|352.61|354.61|352.61|354.5|352.5|19
1724279240000|2024-08-21 22:27:20|354.62|352.62|354.41|352.41|354.77|352.77|354.41|352.41|14
1724279250000|2024-08-21 22:27:30|354.35|352.35|354.4|352.4|354.46|352.46|354.2|352.2|17
1724279260000|2024-08-21 22:27:40|354.41|352.41|354.88|352.88|354.97|352.97|354.36|352.36|27
1724279270000|2024-08-21 22:27:50|354.87|352.87|354.12|352.12|354.87|352.87|354.12|352.12|28
1724279280000|2024-08-21 22:28:00|354.08|352.08|353.61|351.61|354.08|352.08|353.61|351.61|19
1724279290000|2024-08-21 22:28:10|353.52|351.52|353.49|351.49|353.52|351.52|353.29|351.29|24
1724279300000|2024-08-21 22:28:20|353.5|351.5|353.43|351.43|353.51|351.51|353.43|351.43|15
1724279310000|2024-08-21 22:28:30|353.44|351.44|353.09|351.09|353.44|351.44|353.08|351.08|21
1724279320000|2024-08-21 22:28:40|353.11|351.11|353.24|351.24|353.24|351.24|353.1|351.1|10
1724279330000|2024-08-21 22:28:50|353.22|351.22|353.32|351.32|353.34|351.34|353.22|351.22|10
1724279340000|2024-08-21 22:29:00|353.33|351.33|353.53|351.53|353.58|351.58|353.33|351.33|14
1724279350000|2024-08-21 22:29:10|353.56|351.56|353.59|351.59|353.65|351.65|353.55|351.55|13
1724279360000|2024-08-21 22:29:20|353.61|351.61|353.86|351.86|353.88|351.88|353.61|351.61|19
1724279370000|2024-08-21 22:29:30|353.85|351.85|353.93|351.93|353.95|351.95|353.85|351.85|16
1724279380000|2024-08-21 22:29:40|353.94|351.94|353.78|351.78|353.96|351.96|353.78|351.78|20
1724279390000|2024-08-21 22:29:50|353.81|351.81|353.8|351.8|353.81|351.81|353.78|351.78|13
1724279400000|2024-08-21 22:30:00|353.78|351.78|353.58|351.58|353.78|351.78|353.52|351.52|16
1724279410000|2024-08-21 22:30:10|353.59|351.59|353.56|351.56|353.59|351.59|353.51|351.51|9
1724279420000|2024-08-21 22:30:20|353.55|351.55|353.59|351.59|353.61|351.61|353.47|351.47|22
1724279430000|2024-08-21 22:30:30|353.55|351.55|353.59|351.59|353.59|351.59|353.53|351.53|18
1724279440000|2024-08-21 22:30:40|353.56|351.56|353.58|351.58|353.59|351.59|353.56|351.56|13
1724279450000|2024-08-21 22:30:50|353.56|351.56|353.35|351.35|353.57|351.57|353.33|351.33|9
1724279460000|2024-08-21 22:31:00|353.47|351.47|353.79|351.79|353.8|351.8|353.47|351.47|17
1724279470000|2024-08-21 22:31:10|353.81|351.81|353.64|351.64|353.87|351.87|353.64|351.64|12
1724279480000|2024-08-21 22:31:20|353.63|351.63|353.57|351.57|353.63|351.63|353.4|351.4|16
1724279490000|2024-08-21 22:31:30|353.58|351.58|353.12|351.12|353.59|351.59|353.12|351.12|27
1724279500000|2024-08-21 22:31:40|353.11|351.11|353.14|351.14|353.14|351.14|353.07|351.07|21
1724279510000|2024-08-21 22:31:50|353.17|351.17|353|351|353.29|351.29|353|351|18
1724279520000|2024-08-21 22:32:00|353.02|351.02|352.46|350.46|353.02|351.02|352.44|350.44|21
1724279530000|2024-08-21 22:32:10|352.49|350.49|353.16|351.16|353.16|351.16|352.37|350.37|22
1724279540000|2024-08-21 22:32:20|353.22|351.22|353.23|351.23|353.26|351.26|353.18|351.18|22
1724279550000|2024-08-21 22:32:30|353.24|351.24|353.29|351.29|353.33|351.33|353.22|351.22|20
1724279560000|2024-08-21 22:32:40|353.26|351.26|353.28|351.28|353.28|351.28|353.22|351.22|20
1724279570000|2024-08-21 22:32:50|353.29|351.29|352.98|350.98|353.31|351.31|352.98|350.98|15
1724279580000|2024-08-21 22:33:00|353|351|353.09|351.09|353.1|351.1|352.88|350.88|21
1724279590000|2024-08-21 22:33:10|353.1|351.1|353.26|351.26|353.31|351.31|353.1|351.1|20
1724279600000|2024-08-21 22:33:20|353.19|351.19|353.55|351.55|353.55|351.55|353.18|351.18|21
1724279610000|2024-08-21 22:33:30|353.54|351.54|353.49|351.49|353.6|351.6|353.48|351.48|21
1724279620000|2024-08-21 22:33:40|353.48|351.48|353.51|351.51|353.53|351.53|353.48|351.48|22
1724279630000|2024-08-21 22:33:50|353.5|351.5|353.46|351.46|353.57|351.57|353.46|351.46|15
1724279640000|2024-08-21 22:34:00|353.47|351.47|353.55|351.55|353.56|351.56|353.46|351.46|14
1724279650000|2024-08-21 22:34:10|353.56|351.56|353.61|351.61|353.61|351.61|353.56|351.56|13
1724279660000|2024-08-21 22:34:20|353.62|351.62|353.76|351.76|353.76|351.76|353.61|351.61|17
1724279670000|2024-08-21 22:34:30|353.77|351.77|353.72|351.72|353.77|351.77|353.71|351.71|13
1724279680000|2024-08-21 22:34:40|353.71|351.71|353.85|351.85|353.86|351.86|353.71|351.71|14
1724279690000|2024-08-21 22:34:50|353.86|351.86|353.9|351.9|353.98|351.98|353.85|351.85|14
1724279700000|2024-08-21 22:35:00|353.86|351.86|353.5|351.5|353.86|351.86|353.49|351.49|18
1724279710000|2024-08-21 22:35:10|353.49|351.49|353.21|351.21|353.49|351.49|353.19|351.19|18
1724279720000|2024-08-21 22:35:20|353.13|351.13|353|351|353.13|351.13|352.92|350.92|18
1724279730000|2024-08-21 22:35:30|352.99|350.99|353.09|351.09|353.1|351.1|352.99|350.99|19
1724279740000|2024-08-21 22:35:40|353.1|351.1|353.1|351.1|353.1|351.1|353.1|351.1|1
1724279760000|2024-08-21 22:36:00|353.02|351.02|353.1|351.1|353.1|351.1|353.01|351.01|14
1724279770000|2024-08-21 22:36:10|353.09|351.09|353.03|351.03|353.1|351.1|353.01|351.01|7
1724279780000|2024-08-21 22:36:20|352.99|350.99|352.79|350.79|353.01|351.01|352.79|350.79|13
1724279790000|2024-08-21 22:36:30|352.8|350.8|352.8|350.8|352.8|350.8|352.74|350.74|11
1724279800000|2024-08-21 22:36:40|352.82|350.82|352.9|350.9|352.93|350.93|352.82|350.82|12
1724279810000|2024-08-21 22:36:50|352.91|350.91|352.9|350.9|352.91|350.91|352.9|350.9|2
1724279820000|2024-08-21 22:37:00|352.91|350.91|353.24|351.24|353.26|351.26|352.91|350.91|17
1724279830000|2024-08-21 22:37:10|353.25|351.25|353.25|351.25|353.26|351.26|353.15|351.15|23
1724279840000|2024-08-21 22:37:20|353.23|351.23|353.27|351.27|353.27|351.27|353.23|351.23|13
1724279850000|2024-08-21 22:37:30|353.26|351.26|353.02|351.02|353.27|351.27|352.89|350.89|18
1724279860000|2024-08-21 22:37:40|353.04|351.04|353.22|351.22|353.24|351.24|353.04|351.04|18
1724279870000|2024-08-21 22:37:50|353.23|351.23|353.31|351.31|353.36|351.36|353.22|351.22|18
1724279880000|2024-08-21 22:38:00|353.32|351.32|353.35|351.35|353.37|351.37|353.31|351.31|16
1724279890000|2024-08-21 22:38:10|353.37|351.37|353.47|351.47|353.7|351.7|353.37|351.37|16
1724279900000|2024-08-21 22:38:20|353.52|351.52|353.74|351.74|353.74|351.74|353.52|351.52|20
1724279910000|2024-08-21 22:38:30|353.77|351.77|353.78|351.78|353.9|351.9|353.77|351.77|10
1724279920000|2024-08-21 22:38:40|353.72|351.72|353.26|351.26|353.83|351.83|353.23|351.23|29
1724279930000|2024-08-21 22:38:50|353.25|351.25|353.1|351.1|353.36|351.36|353.1|351.1|22
1724279940000|2024-08-21 22:39:00|353.14|351.14|353.17|351.17|353.2|351.2|353.14|351.14|16
1724279950000|2024-08-21 22:39:10|353.18|351.18|353.04|351.04|353.18|351.18|353.01|351.01|17
1724279960000|2024-08-21 22:39:20|353.05|351.05|352.85|350.85|353.07|351.07|352.81|350.81|15
1724279970000|2024-08-21 22:39:30|352.84|350.84|352.56|350.56|352.84|350.84|352.53|350.53|14
1724279980000|2024-08-21 22:39:40|352.53|350.53|352.58|350.58|352.58|350.58|352.53|350.53|11
1724279990000|2024-08-21 22:39:50|352.57|350.57|352.57|350.57|352.58|350.58|352.52|350.52|16
1724280000000|2024-08-21 22:40:00|352.56|350.56|352.57|350.57|352.57|350.57|352.51|350.51|7
1724280010000|2024-08-21 22:40:10|352.58|350.58|352.5|350.5|352.66|350.66|352.42|350.42|23
1724280020000|2024-08-21 22:40:20|352.52|350.52|352.48|350.48|352.52|350.52|352.45|350.45|13
1724280030000|2024-08-21 22:40:30|352.51|350.51|352.71|350.71|352.78|350.78|352.48|350.48|20
1724280040000|2024-08-21 22:40:40|352.74|350.74|352.76|350.76|352.76|350.76|352.66|350.66|18
1724280050000|2024-08-21 22:40:50|352.78|350.78|352.67|350.67|352.89|350.89|352.64|350.64|18
1724280060000|2024-08-21 22:41:00|352.68|350.68|352.84|350.84|352.84|350.84|352.66|350.66|16
1724280070000|2024-08-21 22:41:10|352.85|350.85|352.99|350.99|353.07|351.07|352.85|350.85|27
1724280080000|2024-08-21 22:41:20|352.98|350.98|352.83|350.83|353.02|351.02|352.83|350.83|12
1724280090000|2024-08-21 22:41:30|352.82|350.82|352.95|350.95|352.95|350.95|352.68|350.68|23
1724280100000|2024-08-21 22:41:40|352.97|350.97|352.45|350.45|352.97|350.97|352.25|350.25|15
1724280110000|2024-08-21 22:41:50|352.48|350.48|351.86|349.86|352.5|350.5|351.73|349.73|23
1724280120000|2024-08-21 22:42:00|351.89|349.89|351.85|349.85|352|350|351.77|349.77|30
1724280130000|2024-08-21 22:42:10|351.83|349.83|351.57|349.57|351.84|349.84|351.57|349.57|18
1724280140000|2024-08-21 22:42:20|351.56|349.56|351.57|349.57|351.59|349.59|351.56|349.56|11
1724280150000|2024-08-21 22:42:30|351.44|349.44|351.57|349.57|351.57|349.57|351.43|349.43|10
1724280160000|2024-08-21 22:42:40|351.56|349.56|351.71|349.71|351.77|349.77|351.56|349.56|17
1724280170000|2024-08-21 22:42:50|351.76|349.76|351.98|349.98|351.98|349.98|351.76|349.76|19
1724280180000|2024-08-21 22:43:00|352.03|350.03|351.23|349.23|352.04|350.04|351.23|349.23|29
1724280190000|2024-08-21 22:43:10|351.21|349.21|351.16|349.16|351.21|349.21|351.11|349.11|19
1724280200000|2024-08-21 22:43:20|351.15|349.15|351.04|349.04|351.16|349.16|350.67|348.67|23
1724280210000|2024-08-21 22:43:30|351.03|349.03|351.07|349.07|351.07|349.07|351.01|349.01|14
1724280220000|2024-08-21 22:43:40|351.1|349.1|351.1|349.1|351.1|349.1|351.08|349.08|9
1724280230000|2024-08-21 22:43:50|351.11|349.11|351.13|349.13|351.13|349.13|351.05|349.05|8
1724280240000|2024-08-21 22:44:00|351.19|349.19|351.13|349.13|351.22|349.22|351.13|349.13|12
1724280250000|2024-08-21 22:44:10|351.12|349.12|350.86|348.86|351.12|349.12|350.84|348.84|19
1724280260000|2024-08-21 22:44:20|350.85|348.85|350.94|348.94|350.94|348.94|350.85|348.85|15
1724280270000|2024-08-21 22:44:30|351.09|349.09|351.15|349.15|351.15|349.15|351.09|349.09|6
1724280280000|2024-08-21 22:44:40|351.16|349.16|351.04|349.04|351.18|349.18|351.03|349.03|15
1724280290000|2024-08-21 22:44:50|351.03|349.03|351.05|349.05|351.06|349.06|351.02|349.02|13
1724280300000|2024-08-21 22:45:00|351.03|349.03|351.02|349.02|351.1|349.1|351.02|349.02|13
1724280310000|2024-08-21 22:45:10|350.83|348.83|350.48|348.48|350.83|348.83|350.45|348.45|20
1724280320000|2024-08-21 22:45:20|350.49|348.49|350.82|348.82|350.84|348.84|350.49|348.49|19
1724280330000|2024-08-21 22:45:30|350.81|348.81|350.78|348.78|350.82|348.82|350.78|348.78|10
1724280340000|2024-08-21 22:45:40|350.79|348.79|350.79|348.79|350.79|348.79|350.79|348.79|1
1724280350000|2024-08-21 22:45:50|350.8|348.8|350.81|348.81|350.86|348.86|350.79|348.79|9
1724280360000|2024-08-21 22:46:00|350.8|348.8|350.96|348.96|351.15|349.15|350.8|348.8|22
1724280370000|2024-08-21 22:46:10|350.95|348.95|351.15|349.15|351.22|349.22|350.95|348.95|14
1724280380000|2024-08-21 22:46:20|351.14|349.14|351.11|349.11|351.14|349.14|351.11|349.11|14
1724280390000|2024-08-21 22:46:30|351.14|349.14|351.17|349.17|351.18|349.18|351.12|349.12|9
1724280400000|2024-08-21 22:46:40|351.16|349.16|351.2|349.2|351.2|349.2|351.16|349.16|11
1724280410000|2024-08-21 22:46:50|351.19|349.19|351.19|349.19|351.19|349.19|351.18|349.18|3
1724280420000|2024-08-21 22:47:00|351.18|349.18|351.05|349.05|351.2|349.2|351.05|349.05|16
1724280430000|2024-08-21 22:47:10|351.03|349.03|351.05|349.05|351.14|349.14|351.03|349.03|15
1724280440000|2024-08-21 22:47:20|351.04|349.04|351.12|349.12|351.13|349.13|351.04|349.04|17
1724280450000|2024-08-21 22:47:30|351.1|349.1|351.01|349.01|351.1|349.1|351.01|349.01|8
1724280460000|2024-08-21 22:47:40|351.06|349.06|351.06|349.06|351.08|349.08|351.05|349.05|6
1724280470000|2024-08-21 22:47:50|351.07|349.07|350.95|348.95|351.08|349.08|350.95|348.95|8
1724280480000|2024-08-21 22:48:00|350.94|348.94|350.97|348.97|350.97|348.97|350.94|348.94|4
1724280490000|2024-08-21 22:48:10|350.98|348.98|351.03|349.03|351.06|349.06|350.98|348.98|7
1724280500000|2024-08-21 22:48:20|351.04|349.04|351.04|349.04|351.06|349.06|351.01|349.01|10
1724280510000|2024-08-21 22:48:30|351.03|349.03|351.26|349.26|351.26|349.26|351.01|349.01|14
1724280520000|2024-08-21 22:48:40|351.43|349.43|350.59|348.59|351.5|349.5|350.59|348.59|24
1724280530000|2024-08-21 22:48:50|350.58|348.58|350.63|348.63|350.84|348.84|350.58|348.58|23
1724280540000|2024-08-21 22:49:00|350.67|348.67|350.81|348.81|350.81|348.81|350.67|348.67|8
1724280550000|2024-08-21 22:49:10|350.82|348.82|350.82|348.82|350.82|348.82|350.8|348.8|7
1724280560000|2024-08-21 22:49:20|350.81|348.81|350.59|348.59|350.81|348.81|350.58|348.58|12
1724280570000|2024-08-21 22:49:30|350.6|348.6|350.58|348.58|350.63|348.63|350.57|348.57|9
1724280580000|2024-08-21 22:49:40|350.59|348.59|350.62|348.62|350.62|348.62|350.59|348.59|5
1724280590000|2024-08-21 22:49:50|350.64|348.64|350.35|348.35|350.64|348.64|350.34|348.34|13
1724280600000|2024-08-21 22:50:00|350.36|348.36|350.16|348.16|350.36|348.36|350.16|348.16|21
1724280610000|2024-08-21 22:50:10|350.18|348.18|350.09|348.09|350.22|348.22|350.07|348.07|14
1724280620000|2024-08-21 22:50:20|350.12|348.12|349.88|347.88|350.12|348.12|349.87|347.87|22
1724280630000|2024-08-21 22:50:30|349.86|347.86|349.91|347.91|349.91|347.91|349.86|347.86|7
1724280640000|2024-08-21 22:50:40|349.92|347.92|350.1|348.1|350.22|348.22|349.92|347.92|16
1724280650000|2024-08-21 22:50:50|350.12|348.12|350.13|348.13|350.27|348.27|350.07|348.07|23
1724280660000|2024-08-21 22:51:00|350.14|348.14|350.04|348.04|350.16|348.16|350.04|348.04|7
1724280670000|2024-08-21 22:51:10|350.03|348.03|350.04|348.04|350.04|348.04|350.03|348.03|2
1724280680000|2024-08-21 22:51:20|350.05|348.05|350.03|348.03|350.16|348.16|350.03|348.03|13
1724280690000|2024-08-21 22:51:30|349.93|347.93|349.82|347.82|349.93|347.93|349.79|347.79|5
1724280700000|2024-08-21 22:51:40|349.83|347.83|349.89|347.89|349.89|347.89|349.81|347.81|19
1724280710000|2024-08-21 22:51:50|349.88|347.88|349.9|347.9|349.9|347.9|349.88|347.88|9
1724280720000|2024-08-21 22:52:00|349.92|347.92|350.01|348.01|350.04|348.04|349.92|347.92|20
1724280730000|2024-08-21 22:52:10|349.99|347.99|349.94|347.94|350.01|348.01|349.94|347.94|18
1724280740000|2024-08-21 22:52:20|349.93|347.93|349.83|347.83|349.93|347.93|349.8|347.8|14
1724280750000|2024-08-21 22:52:30|349.84|347.84|349.83|347.83|349.87|347.87|349.83|347.83|8
1724280760000|2024-08-21 22:52:40|349.82|347.82|349.82|347.82|349.84|347.84|349.74|347.74|14
1724280770000|2024-08-21 22:52:50|349.79|347.79|349.75|347.75|349.82|347.82|349.74|347.74|11
1724280780000|2024-08-21 22:53:00|349.68|347.68|349.37|347.37|349.68|347.68|349.37|347.37|22
1724280790000|2024-08-21 22:53:10|349.38|347.38|349.28|347.28|349.44|347.44|349.24|347.24|23
1724280800000|2024-08-21 22:53:20|349.29|347.29|349.34|347.34|349.38|347.38|349.27|347.27|11
1724280810000|2024-08-21 22:53:30|349.37|347.37|349.64|347.64|349.64|347.64|349.37|347.37|11
1724280820000|2024-08-21 22:53:40|349.63|347.63|349.24|347.24|349.63|347.63|349.23|347.23|17
1724280830000|2024-08-21 22:53:50|349.21|347.21|349.19|347.19|349.21|347.21|349.08|347.08|23
1724280840000|2024-08-21 22:54:00|349.18|347.18|348.95|346.95|349.18|347.18|348.8|346.8|23
1724280850000|2024-08-21 22:54:10|348.92|346.92|349.24|347.24|349.24|347.24|348.69|346.69|26
1724280860000|2024-08-21 22:54:20|349.23|347.23|349.01|347.01|349.23|347.23|348.99|346.99|18
1724280870000|2024-08-21 22:54:30|349.02|347.02|349.11|347.11|349.12|347.12|348.92|346.92|18
1724280880000|2024-08-21 22:54:40|349.1|347.1|349.28|347.28|349.28|347.28|349.07|347.07|22
1724280890000|2024-08-21 22:54:50|349.25|347.25|349.1|347.1|349.25|347.25|349.09|347.09|20
1724280900000|2024-08-21 22:55:00|349.11|347.11|348.94|346.94|349.16|347.16|348.91|346.91|26
1724280910000|2024-08-21 22:55:10|348.92|346.92|349.06|347.06|349.09|347.09|348.91|346.91|28
1724280920000|2024-08-21 22:55:20|349.18|347.18|349.62|347.62|349.63|347.63|349.17|347.17|20
1724280930000|2024-08-21 22:55:30|349.6|347.6|349.7|347.7|349.73|347.73|349.55|347.55|28
1724280940000|2024-08-21 22:55:40|349.71|347.71|350.2|348.2|350.21|348.21|349.68|347.68|17
1724280950000|2024-08-21 22:55:50|350.19|348.19|349.77|347.77|350.2|348.2|349.69|347.69|15
1724280960000|2024-08-21 22:56:00|349.75|347.75|350.46|348.46|350.55|348.55|349.75|347.75|27
1724280970000|2024-08-21 22:56:10|350.45|348.45|350.44|348.44|350.46|348.46|350.2|348.2|25
1724280980000|2024-08-21 22:56:20|350.43|348.43|350.63|348.63|350.81|348.81|350.35|348.35|23
1724280990000|2024-08-21 22:56:30|350.65|348.65|350.61|348.61|350.72|348.72|350.61|348.61|17
1724281000000|2024-08-21 22:56:40|350.59|348.59|350.62|348.62|350.65|348.65|350.57|348.57|16
1724281010000|2024-08-21 22:56:50|350.63|348.63|350.63|348.63|350.64|348.64|350.6|348.6|9
1724281020000|2024-08-21 22:57:00|350.61|348.61|350.55|348.55|350.61|348.61|350.45|348.45|11
1724281030000|2024-08-21 22:57:10|350.56|348.56|350.54|348.54|350.56|348.56|350.53|348.53|18
1724281040000|2024-08-21 22:57:20|350.53|348.53|350.6|348.6|350.63|348.63|350.53|348.53|10
1724281050000|2024-08-21 22:57:30|350.61|348.61|350.8|348.8|350.82|348.82|350.58|348.58|11
1724281060000|2024-08-21 22:57:40|350.79|348.79|350.78|348.78|350.83|348.83|350.78|348.78|15
1724281070000|2024-08-21 22:57:50|350.82|348.82|350.82|348.82|350.84|348.84|350.78|348.78|17
1724281080000|2024-08-21 22:58:00|350.79|348.79|350.83|348.83|350.83|348.83|350.78|348.78|17
1724281090000|2024-08-21 22:58:10|350.79|348.79|350.82|348.82|350.83|348.83|350.78|348.78|22
1724281100000|2024-08-21 22:58:20|350.81|348.81|350.86|348.86|350.86|348.86|350.77|348.77|12
1724281110000|2024-08-21 22:58:30|350.89|348.89|350.92|348.92|350.93|348.93|350.89|348.89|8
1724281120000|2024-08-21 22:58:40|350.91|348.91|350.96|348.96|350.97|348.97|350.9|348.9|16
1724281130000|2024-08-21 22:58:50|350.94|348.94|350.89|348.89|350.96|348.96|350.87|348.87|16
1724281140000|2024-08-21 22:59:00|350.91|348.91|350.93|348.93|350.95|348.95|350.89|348.89|14
1724281150000|2024-08-21 22:59:10|350.92|348.92|350.91|348.91|350.93|348.93|350.9|348.9|6
1724281160000|2024-08-21 22:59:20|350.93|348.93|350.88|348.88|350.93|348.93|350.88|348.88|12
1724281170000|2024-08-21 22:59:30|350.89|348.89|350.82|348.82|350.89|348.89|350.82|348.82|15
1724281180000|2024-08-21 22:59:40|350.81|348.81|350.93|348.93|350.93|348.93|350.76|348.76|8
1724281190000|2024-08-21 22:59:50|350.94|348.94|350.94|348.94|350.95|348.95|350.94|348.94|3
1724281200000|2024-08-21 23:00:00|350.95|348.95|351.05|349.05|351.07|349.07|350.89|348.89|22
1724281210000|2024-08-21 23:00:10|351.06|349.06|351.11|349.11|351.11|349.11|351.04|349.04|15
1724281220000|2024-08-21 23:00:20|351.2|349.2|351.36|349.36|351.53|349.53|351.2|349.2|29
1724281230000|2024-08-21 23:00:30|351.35|349.35|351.3|349.3|351.35|349.35|351.3|349.3|14
1724281240000|2024-08-21 23:00:40|351.18|349.18|351.45|349.45|351.48|349.48|350.92|348.92|24
1724281250000|2024-08-21 23:00:50|351.46|349.46|351.46|349.46|351.47|349.47|351.45|349.45|9
1724281260000|2024-08-21 23:01:00|351.42|349.42|351.54|349.54|351.66|349.66|351.42|349.42|24
1724281270000|2024-08-21 23:01:10|351.53|349.53|351.53|349.53|351.53|349.53|351.49|349.49|18
1724281280000|2024-08-21 23:01:20|351.52|349.52|351.56|349.56|351.65|349.65|351.37|349.37|20
1724281290000|2024-08-21 23:01:30|351.55|349.55|351.53|349.53|351.6|349.6|351.53|349.53|19
1724281300000|2024-08-21 23:01:40|351.54|349.54|351.23|349.23|351.54|349.54|351.23|349.23|23
1724281310000|2024-08-21 23:01:50|351.22|349.22|350.82|348.82|351.22|349.22|350.82|348.82|13
1724281320000|2024-08-21 23:02:00|350.83|348.83|350.82|348.82|350.87|348.87|350.8|348.8|21
1724281330000|2024-08-21 23:02:10|350.83|348.83|350.72|348.72|350.87|348.87|350.72|348.72|17
1724281340000|2024-08-21 23:02:20|350.71|348.71|350.88|348.88|350.88|348.88|350.67|348.67|18
1724281350000|2024-08-21 23:02:30|350.89|348.89|350.93|348.93|350.93|348.93|350.84|348.84|10
1724281360000|2024-08-21 23:02:40|350.96|348.96|350.96|348.96|350.96|348.96|350.95|348.95|3
1724281370000|2024-08-21 23:02:50|350.97|348.97|350.98|348.98|351.01|349.01|350.97|348.97|15
1724281380000|2024-08-21 23:03:00|350.99|348.99|351.01|349.01|351.07|349.07|350.99|348.99|7
1724281390000|2024-08-21 23:03:10|351|349|351.06|349.06|351.06|349.06|350.93|348.93|7
1724281400000|2024-08-21 23:03:20|351.09|349.09|351.18|349.18|351.2|349.2|351.07|349.07|12
1724281410000|2024-08-21 23:03:30|351.2|349.2|351.29|349.29|351.29|349.29|351.1|349.1|18
1724281420000|2024-08-21 23:03:40|351.28|349.28|351.23|349.23|351.35|349.35|351.23|349.23|19
1724281430000|2024-08-21 23:03:50|351.19|349.19|351.09|349.09|351.19|349.19|351.07|349.07|11
1724281440000|2024-08-21 23:04:00|351.08|349.08|351.06|349.06|351.08|349.08|351.06|349.06|12
1724281450000|2024-08-21 23:04:10|351.07|349.07|351.07|349.07|351.08|349.08|351.05|349.05|11
1724281460000|2024-08-21 23:04:20|351.09|349.09|351.15|349.15|351.15|349.15|351.08|349.08|5
1724281470000|2024-08-21 23:04:30|351.16|349.16|351.17|349.17|351.19|349.19|351.16|349.16|10
1724281480000|2024-08-21 23:04:40|351.16|349.16|351.1|349.1|351.16|349.16|351.05|349.05|12
1724281490000|2024-08-21 23:04:50|351.08|349.08|351.11|349.11|351.12|349.12|351.08|349.08|15
1724281500000|2024-08-21 23:05:00|351.13|349.13|351.2|349.2|351.2|349.2|351.13|349.13|21
1724281510000|2024-08-21 23:05:10|351.21|349.21|351.29|349.29|351.29|349.29|351.21|349.21|18
1724281520000|2024-08-21 23:05:20|351.28|349.28|351.08|349.08|351.4|349.4|351.08|349.08|18
1724281530000|2024-08-21 23:05:30|351.1|349.1|351.09|349.09|351.15|349.15|351.08|349.08|11
1724281540000|2024-08-21 23:05:40|351.08|349.08|350.79|348.79|351.08|349.08|350.77|348.77|14
1724281550000|2024-08-21 23:05:50|350.78|348.78|351.17|349.17|351.18|349.18|350.78|348.78|19
1724281560000|2024-08-21 23:06:00|351.19|349.19|351.1|349.1|351.19|349.19|351.1|349.1|15
1724281570000|2024-08-21 23:06:10|351|349|350.96|348.96|351.01|349.01|350.95|348.95|13
1724281580000|2024-08-21 23:06:20|350.95|348.95|350.96|348.96|351|349|350.94|348.94|13
1724281590000|2024-08-21 23:06:30|350.97|348.97|350.99|348.99|350.99|348.99|350.97|348.97|3
1724281600000|2024-08-21 23:06:40|351|349|351.13|349.13|351.13|349.13|351|349|11
1724281610000|2024-08-21 23:06:50|351.12|349.12|350.96|348.96|351.15|349.15|350.96|348.96|8
1724281620000|2024-08-21 23:07:00|350.95|348.95|350.93|348.93|350.95|348.95|350.89|348.89|4
1724281640000|2024-08-21 23:07:20|350.94|348.94|350.97|348.97|350.98|348.98|350.93|348.93|14
1724281650000|2024-08-21 23:07:30|351.08|349.08|351.01|349.01|351.08|349.08|351|349|8
1724281660000|2024-08-21 23:07:40|351.03|349.03|351.33|349.33|351.33|349.33|351.03|349.03|12
1724281670000|2024-08-21 23:07:50|351.31|349.31|351.23|349.23|351.31|349.31|351.14|349.14|19
1724281680000|2024-08-21 23:08:00|351.25|349.25|351.26|349.26|351.26|349.26|351.23|349.23|5
1724281700000|2024-08-21 23:08:20|351.27|349.27|351.38|349.38|351.4|349.4|351.27|349.27|8
1724281710000|2024-08-21 23:08:30|351.39|349.39|351.44|349.44|351.45|349.45|351.39|349.39|13
1724281720000|2024-08-21 23:08:40|351.45|349.45|351.42|349.42|351.45|349.45|351.42|349.42|10
1724281730000|2024-08-21 23:08:50|351.36|349.36|351.24|349.24|351.36|349.36|351.23|349.23|15
1724281740000|2024-08-21 23:09:00|351.23|349.23|351.13|349.13|351.24|349.24|351.13|349.13|8
1724281750000|2024-08-21 23:09:10|351.12|349.12|351.22|349.22|351.22|349.22|351.12|349.12|12
1724281760000|2024-08-21 23:09:20|351.23|349.23|351.24|349.24|351.26|349.26|351.22|349.22|12
1724281770000|2024-08-21 23:09:30|351.25|349.25|351.43|349.43|351.44|349.44|351.25|349.25|11
1724281780000|2024-08-21 23:09:40|351.44|349.44|351.44|349.44|351.44|349.44|351.4|349.4|7
1724281790000|2024-08-21 23:09:50|351.42|349.42|351.54|349.54|351.8|349.8|351.42|349.42|19
1724281800000|2024-08-21 23:10:00|351.53|349.53|351.36|349.36|351.61|349.61|351.33|349.33|24
1724281810000|2024-08-21 23:10:10|351.35|349.35|351.31|349.31|351.37|349.37|351.31|349.31|6
1724281820000|2024-08-21 23:10:20|351.32|349.32|351.39|349.39|351.46|349.46|351.32|349.32|16
1724281830000|2024-08-21 23:10:30|351.4|349.4|351.54|349.54|351.56|349.56|351.4|349.4|18
1724281840000|2024-08-21 23:10:40|351.53|349.53|351.52|349.52|351.53|349.53|351.45|349.45|7
1724281850000|2024-08-21 23:10:50|351.51|349.51|351.51|349.51|351.53|349.53|351.5|349.5|4
1724281860000|2024-08-21 23:11:00|351.52|349.52|351.6|349.6|351.6|349.6|351.51|349.51|8
1724281870000|2024-08-21 23:11:10|351.68|349.68|351.64|349.64|351.7|349.7|351.64|349.64|9
1724281880000|2024-08-21 23:11:20|351.62|349.62|351.7|349.7|351.7|349.7|351.61|349.61|8
1724281890000|2024-08-21 23:11:30|351.72|349.72|351.71|349.71|351.75|349.75|351.71|349.71|6
1724281900000|2024-08-21 23:11:40|351.73|349.73|351.78|349.78|351.79|349.79|351.71|349.71|7
1724281910000|2024-08-21 23:11:50|351.79|349.79|351.8|349.8|351.84|349.84|351.78|349.78|9
1724281920000|2024-08-21 23:12:00|351.81|349.81|351.96|349.96|351.96|349.96|351.8|349.8|14
1724281930000|2024-08-21 23:12:10|351.99|349.99|351.95|349.95|352|350|351.95|349.95|8
1724281940000|2024-08-21 23:12:20|351.97|349.97|351.97|349.97|351.99|349.99|351.97|349.97|4
1724281950000|2024-08-21 23:12:30|351.96|349.96|351.86|349.86|351.96|349.96|351.85|349.85|6
1724281970000|2024-08-21 23:12:50|351.85|349.85|351.81|349.81|351.85|349.85|351.81|349.81|4
1724281980000|2024-08-21 23:13:00|351.76|349.76|351.75|349.75|351.76|349.76|351.7|349.7|9
1724281990000|2024-08-21 23:13:10|351.74|349.74|351.76|349.76|351.79|349.79|351.74|349.74|5
1724282010000|2024-08-21 23:13:30|351.8|349.8|351.76|349.76|351.8|349.8|351.76|349.76|2
1724282040000|2024-08-21 23:14:00|351.75|349.75|351.75|349.75|351.75|349.75|351.75|349.75|1
1724282050000|2024-08-21 23:14:10|351.73|349.73|351.68|349.68|351.75|349.75|351.68|349.68|6
1724282070000|2024-08-21 23:14:30|351.67|349.67|351.68|349.68|351.68|349.68|351.67|349.67|2
1724282080000|2024-08-21 23:14:40|351.72|349.72|351.68|349.68|351.72|349.72|351.68|349.68|4
1724282120000|2024-08-21 23:15:20|351.73|349.73|351.75|349.75|351.76|349.76|351.7|349.7|4
1724282140000|2024-08-21 23:15:40|351.76|349.76|351.76|349.76|351.78|349.78|351.76|349.76|6
1724282160000|2024-08-21 23:16:00|351.75|349.75|351.7|349.7|351.75|349.75|351.7|349.7|4
1724282180000|2024-08-21 23:16:20|351.69|349.69|351.69|349.69|351.69|349.69|351.69|349.69|1
1724282190000|2024-08-21 23:16:30|351.62|349.62|351.62|349.62|351.62|349.62|351.62|349.62|1
1724282210000|2024-08-21 23:16:50|351.59|349.59|351.58|349.58|351.59|349.59|351.58|349.58|2
1724282220000|2024-08-21 23:17:00|351.57|349.57|351.5|349.5|351.57|349.57|351.5|349.5|5
1724282230000|2024-08-21 23:17:10|351.49|349.49|351.47|349.47|351.49|349.49|351.47|349.47|3
1724282240000|2024-08-21 23:17:20|351.46|349.46|351.45|349.45|351.46|349.46|351.45|349.45|2
1724282250000|2024-08-21 23:17:30|351.44|349.44|351.4|349.4|351.44|349.44|351.4|349.4|4
1724282260000|2024-08-21 23:17:40|351.39|349.39|351.37|349.37|351.39|349.39|351.37|349.37|3
1724282290000|2024-08-21 23:18:10|351.36|349.36|351.36|349.36|351.36|349.36|351.36|349.36|1
1724282300000|2024-08-21 23:18:20|351.35|349.35|350.64|348.64|351.35|349.35|350.64|348.64|10
1724282310000|2024-08-21 23:18:30|350.61|348.61|350.59|348.59|350.61|348.61|350.57|348.57|11
1724282320000|2024-08-21 23:18:40|350.58|348.58|350.51|348.51|350.58|348.58|350.51|348.51|13
1724282330000|2024-08-21 23:18:50|350.52|348.52|350.52|348.52|350.53|348.53|350.51|348.51|7
1724282340000|2024-08-21 23:19:00|350.51|348.51|350.48|348.48|350.51|348.51|350.48|348.48|4
1724282350000|2024-08-21 23:19:10|350.4|348.4|350.4|348.4|350.4|348.4|350.4|348.4|1
1724282380000|2024-08-21 23:19:40|350.37|348.37|350.4|348.4|350.44|348.44|350.37|348.37|7
1724282390000|2024-08-21 23:19:50|350.41|348.41|350.4|348.4|350.41|348.41|350.4|348.4|2
1724282410000|2024-08-21 23:20:10|350.41|348.41|350.4|348.4|350.42|348.42|350.4|348.4|15
1724282420000|2024-08-21 23:20:20|350.41|348.41|350.44|348.44|350.44|348.44|350.41|348.41|4
1724282470000|2024-08-21 23:21:10|350.45|348.45|350.47|348.47|350.47|348.47|350.45|348.45|3
1724282480000|2024-08-21 23:21:20|350.44|348.44|350.68|348.68|350.69|348.69|350.44|348.44|20
1724282490000|2024-08-21 23:21:30|350.67|348.67|350.46|348.46|350.67|348.67|350.46|348.46|6
1724282510000|2024-08-21 23:21:50|350.4|348.4|350.41|348.41|350.48|348.48|350.4|348.4|15
1724282520000|2024-08-21 23:22:00|350.4|348.4|350.39|348.39|350.4|348.4|350.39|348.39|2
1724282530000|2024-08-21 23:22:10|350.33|348.33|350.37|348.37|350.39|348.39|350.33|348.33|9
1724282540000|2024-08-21 23:22:20|350.38|348.38|350.37|348.37|350.38|348.38|350.37|348.37|4
1724282550000|2024-08-21 23:22:30|350.35|348.35|350.18|348.18|350.35|348.35|350.15|348.15|10
1724282560000|2024-08-21 23:22:40|350.19|348.19|350.42|348.42|350.42|348.42|350.19|348.19|9
1724282570000|2024-08-21 23:22:50|350.41|348.41|350.44|348.44|350.52|348.52|350.41|348.41|11
1724282580000|2024-08-21 23:23:00|350.46|348.46|350.49|348.49|350.49|348.49|350.45|348.45|6
1724282590000|2024-08-21 23:23:10|350.5|348.5|350.57|348.57|350.58|348.58|350.5|348.5|15
1724282600000|2024-08-21 23:23:20|350.58|348.58|350.56|348.56|350.58|348.58|350.54|348.54|8
1724282610000|2024-08-21 23:23:30|350.57|348.57|350.59|348.59|350.6|348.6|350.56|348.56|10
1724282620000|2024-08-21 23:23:40|350.61|348.61|350.6|348.6|350.61|348.61|350.6|348.6|12
1724282630000|2024-08-21 23:23:50|350.61|348.61|350.66|348.66|350.68|348.68|350.6|348.6|26
1724282640000|2024-08-21 23:24:00|350.65|348.65|350.62|348.62|350.65|348.65|350.62|348.62|6
1724282650000|2024-08-21 23:24:10|350.54|348.54|350.4|348.4|350.54|348.54|350.35|348.35|8
1724282660000|2024-08-21 23:24:20|350.39|348.39|350.34|348.34|350.4|348.4|350.34|348.34|11
1724282670000|2024-08-21 23:24:30|350.33|348.33|350.33|348.33|350.34|348.34|350.33|348.33|13
1724282680000|2024-08-21 23:24:40|350.27|348.27|350.25|348.25|350.28|348.28|350.25|348.25|4
1724282690000|2024-08-21 23:24:50|350.24|348.24|350.24|348.24|350.25|348.25|350.24|348.24|3
1724282700000|2024-08-21 23:25:00|350.18|348.18|350.33|348.33|350.33|348.33|350.15|348.15|13
1724282710000|2024-08-21 23:25:10|350.34|348.34|350.43|348.43|350.43|348.43|350.34|348.34|7
1724282720000|2024-08-21 23:25:20|350.44|348.44|350.54|348.54|350.54|348.54|350.44|348.44|6
1724282730000|2024-08-21 23:25:30|350.55|348.55|350.56|348.56|350.57|348.57|350.52|348.52|8
1724282740000|2024-08-21 23:25:40|350.55|348.55|350.54|348.54|350.58|348.58|350.54|348.54|7
1724282750000|2024-08-21 23:25:50|350.55|348.55|350.55|348.55|350.55|348.55|350.55|348.55|1
1724282760000|2024-08-21 23:26:00|350.57|348.57|350.52|348.52|350.57|348.57|350.52|348.52|9
1724282770000|2024-08-21 23:26:10|350.53|348.53|350.53|348.53|350.53|348.53|350.53|348.53|1
1724282780000|2024-08-21 23:26:20|350.52|348.52|350.58|348.58|350.58|348.58|350.52|348.52|2
1724282790000|2024-08-21 23:26:30|350.61|348.61|350.62|348.62|350.63|348.63|350.54|348.54|11
1724282800000|2024-08-21 23:26:40|350.63|348.63|350.67|348.67|350.68|348.68|350.63|348.63|13
1724282810000|2024-08-21 23:26:50|350.68|348.68|350.67|348.67|350.69|348.69|350.64|348.64|13
1724282820000|2024-08-21 23:27:00|350.68|348.68|350.69|348.69|350.69|348.69|350.67|348.67|12
1724282830000|2024-08-21 23:27:10|350.7|348.7|350.67|348.67|350.71|348.71|350.67|348.67|13
1724282840000|2024-08-21 23:27:20|350.68|348.68|350.67|348.67|350.68|348.68|350.67|348.67|4
1724282850000|2024-08-21 23:27:30|350.68|348.68|350.69|348.69|350.69|348.69|350.67|348.67|3
1724282860000|2024-08-21 23:27:40|350.8|348.8|350.81|348.81|350.84|348.84|350.8|348.8|9
1724282870000|2024-08-21 23:27:50|350.82|348.82|350.81|348.81|350.83|348.83|350.81|348.81|4
1724282880000|2024-08-21 23:28:00|350.83|348.83|350.69|348.69|350.91|348.91|350.67|348.67|17
1724282890000|2024-08-21 23:28:10|350.68|348.68|350.65|348.65|350.68|348.68|350.65|348.65|5
1724282900000|2024-08-21 23:28:20|350.66|348.66|350.64|348.64|350.67|348.67|350.64|348.64|8
1724282910000|2024-08-21 23:28:30|350.67|348.67|350.58|348.58|350.67|348.67|350.55|348.55|3
1724282920000|2024-08-21 23:28:40|350.59|348.59|350.6|348.6|350.61|348.61|350.58|348.58|7
1724282930000|2024-08-21 23:28:50|350.59|348.59|350.58|348.58|350.59|348.59|350.58|348.58|2
1724282940000|2024-08-21 23:29:00|350.59|348.59|350.71|348.71|350.71|348.71|350.59|348.59|14
1724282950000|2024-08-21 23:29:10|350.72|348.72|350.71|348.71|350.72|348.72|350.71|348.71|2
1724282960000|2024-08-21 23:29:20|350.69|348.69|350.69|348.69|350.7|348.7|350.69|348.69|5
1724282970000|2024-08-21 23:29:30|350.65|348.65|350.56|348.56|350.65|348.65|350.56|348.56|3
1724282980000|2024-08-21 23:29:40|350.5|348.5|350.49|348.49|350.5|348.5|350.49|348.49|2
1724282990000|2024-08-21 23:29:50|350.5|348.5|350.49|348.49|350.5|348.5|350.49|348.49|2
1724283000000|2024-08-21 23:30:00|350.4|348.4|350.31|348.31|350.4|348.4|350.31|348.31|4
1724283010000|2024-08-21 23:30:10|350.32|348.32|350.36|348.36|350.36|348.36|350.3|348.3|7
1724283020000|2024-08-21 23:30:20|350.39|348.39|350.51|348.51|350.52|348.52|350.39|348.39|12
1724283030000|2024-08-21 23:30:30|350.5|348.5|350.51|348.51|350.51|348.51|350.49|348.49|9
1724283040000|2024-08-21 23:30:40|350.52|348.52|350.57|348.57|350.57|348.57|350.52|348.52|6
1724283050000|2024-08-21 23:30:50|350.56|348.56|350.56|348.56|350.57|348.57|350.55|348.55|9
1724283060000|2024-08-21 23:31:00|350.57|348.57|350.55|348.55|350.57|348.57|350.55|348.55|3
1724283070000|2024-08-21 23:31:10|350.49|348.49|350.5|348.5|350.51|348.51|350.47|348.47|5
1724283080000|2024-08-21 23:31:20|350.51|348.51|350.47|348.47|350.51|348.51|350.47|348.47|11
1724283090000|2024-08-21 23:31:30|350.46|348.46|350.46|348.46|350.47|348.47|350.46|348.46|3
1724283100000|2024-08-21 23:31:40|350.48|348.48|350.52|348.52|350.54|348.54|350.46|348.46|12
1724283110000|2024-08-21 23:31:50|350.53|348.53|350.58|348.58|350.58|348.58|350.52|348.52|10
1724283120000|2024-08-21 23:32:00|350.59|348.59|350.58|348.58|350.6|348.6|350.54|348.54|16
1724283130000|2024-08-21 23:32:10|350.59|348.59|350.72|348.72|350.72|348.72|350.59|348.59|5
1724283140000|2024-08-21 23:32:20|350.71|348.71|350.69|348.69|350.73|348.73|350.69|348.69|9
1724283150000|2024-08-21 23:32:30|350.7|348.7|350.69|348.69|350.7|348.7|350.69|348.69|2
1724283160000|2024-08-21 23:32:40|350.7|348.7|350.71|348.71|350.73|348.73|350.7|348.7|5
1724283170000|2024-08-21 23:32:50|350.66|348.66|350.54|348.54|350.66|348.66|350.54|348.54|5
1724283180000|2024-08-21 23:33:00|350.47|348.47|350.18|348.18|350.47|348.47|350.18|348.18|11
1724283190000|2024-08-21 23:33:10|350.05|348.05|349.81|347.81|350.05|348.05|349.76|347.76|20
1724283200000|2024-08-21 23:33:20|349.8|347.8|349.78|347.78|349.81|347.81|349.76|347.76|11
1724283210000|2024-08-21 23:33:30|349.79|347.79|349.86|347.86|349.88|347.88|349.77|347.77|11
1724283220000|2024-08-21 23:33:40|349.85|347.85|349.89|347.89|349.92|347.92|349.85|347.85|9
1724283230000|2024-08-21 23:33:50|349.9|347.9|350|348|350.02|348.02|349.89|347.89|11
1724283240000|2024-08-21 23:34:00|349.93|347.93|349.88|347.88|349.93|347.93|349.88|347.88|7
1724283250000|2024-08-21 23:34:10|349.84|347.84|349.76|347.76|349.84|347.84|349.76|347.76|8
1724283260000|2024-08-21 23:34:20|349.8|347.8|349.89|347.89|349.9|347.9|349.8|347.8|10
1724283270000|2024-08-21 23:34:30|349.9|347.9|349.91|347.91|349.91|347.91|349.89|347.89|8
1724283280000|2024-08-21 23:34:40|349.92|347.92|349.88|347.88|349.92|347.92|349.88|347.88|7
1724283290000|2024-08-21 23:34:50|349.89|347.89|349.92|347.92|349.92|347.92|349.89|347.89|5
1724283300000|2024-08-21 23:35:00|349.93|347.93|349.82|347.82|349.97|347.97|349.82|347.82|12
1724283310000|2024-08-21 23:35:10|349.81|347.81|349.58|347.58|349.81|347.81|349.47|347.47|16
1724283320000|2024-08-21 23:35:20|349.62|347.62|349.61|347.61|349.62|347.62|349.57|347.57|14
1724283330000|2024-08-21 23:35:30|349.62|347.62|349.76|347.76|349.76|347.76|349.62|347.62|9
1724283340000|2024-08-21 23:35:40|349.75|347.75|349.78|347.78|349.81|347.81|349.75|347.75|9
1724283350000|2024-08-21 23:35:50|349.77|347.77|349.77|347.77|349.78|347.78|349.76|347.76|13
1724283360000|2024-08-21 23:36:00|349.79|347.79|349.79|347.79|349.8|347.8|349.77|347.77|5
1724283370000|2024-08-21 23:36:10|349.82|347.82|349.84|347.84|349.86|347.86|349.8|347.8|12
1724283380000|2024-08-21 23:36:20|349.86|347.86|349.88|347.88|349.91|347.91|349.84|347.84|14
1724283390000|2024-08-21 23:36:30|349.89|347.89|349.9|347.9|349.92|347.92|349.88|347.88|14
1724283400000|2024-08-21 23:36:40|349.91|347.91|349.93|347.93|349.93|347.93|349.91|347.91|2
1724283410000|2024-08-21 23:36:50|349.95|347.95|350.01|348.01|350.05|348.05|349.95|347.95|13
1724283420000|2024-08-21 23:37:00|350|348|349.92|347.92|350.02|348.02|349.92|347.92|8
1724283430000|2024-08-21 23:37:10|349.91|347.91|349.91|347.91|349.94|347.94|349.9|347.9|13
1724283440000|2024-08-21 23:37:20|349.89|347.89|349.8|347.8|349.89|347.89|349.77|347.77|9
1724283450000|2024-08-21 23:37:30|349.81|347.81|349.79|347.79|349.81|347.81|349.77|347.77|10
1724283460000|2024-08-21 23:37:40|349.81|347.81|349.8|347.8|349.81|347.81|349.78|347.78|19
1724283470000|2024-08-21 23:37:50|349.79|347.79|349.77|347.77|349.8|347.8|349.77|347.77|6
1724283480000|2024-08-21 23:38:00|349.78|347.78|349.76|347.76|349.78|347.78|349.73|347.73|7
1724283490000|2024-08-21 23:38:10|349.75|347.75|349.73|347.73|349.77|347.77|349.73|347.73|8
1724283500000|2024-08-21 23:38:20|349.67|347.67|349.7|347.7|349.7|347.7|349.67|347.67|9
1724283510000|2024-08-21 23:38:30|349.71|347.71|349.6|347.6|349.71|347.71|349.55|347.55|14
1724283520000|2024-08-21 23:38:40|349.59|347.59|349.72|347.72|349.72|347.72|349.59|347.59|7
1724283530000|2024-08-21 23:38:50|349.73|347.73|349.72|347.72|349.79|347.79|349.72|347.72|7
1724283540000|2024-08-21 23:39:00|349.73|347.73|349.81|347.81|349.81|347.81|349.73|347.73|4
1724283550000|2024-08-21 23:39:10|349.79|347.79|349.85|347.85|349.85|347.85|349.75|347.75|12
1724283560000|2024-08-21 23:39:20|349.86|347.86|350|348|350|348|349.86|347.86|6
1724283570000|2024-08-21 23:39:30|349.98|347.98|350.01|348.01|350.01|348.01|349.96|347.96|7
1724283580000|2024-08-21 23:39:40|349.99|347.99|349.98|347.98|350|348|349.96|347.96|6
1724283590000|2024-08-21 23:39:50|349.97|347.97|349.93|347.93|349.98|347.98|349.84|347.84|17
1724283600000|2024-08-21 23:40:00|349.92|347.92|349.98|347.98|349.99|347.99|349.92|347.92|11
1724283610000|2024-08-21 23:40:10|349.99|347.99|350.08|348.08|350.08|348.08|349.99|347.99|8
1724283620000|2024-08-21 23:40:20|350.1|348.1|350.12|348.12|350.15|348.15|350.1|348.1|10
1724283630000|2024-08-21 23:40:30|350.13|348.13|350.13|348.13|350.13|348.13|350.13|348.13|1
1724283640000|2024-08-21 23:40:40|350.14|348.14|349.87|347.87|350.14|348.14|349.87|347.87|8
1724283650000|2024-08-21 23:40:50|349.86|347.86|349.87|347.87|349.91|347.91|349.86|347.86|12
1724283660000|2024-08-21 23:41:00|349.9|347.9|349.88|347.88|349.9|347.9|349.88|347.88|10
1724283670000|2024-08-21 23:41:10|349.89|347.89|349.88|347.88|349.9|347.9|349.86|347.86|12
1724283680000|2024-08-21 23:41:20|349.89|347.89|350.03|348.03|350.03|348.03|349.88|347.88|11
1724283690000|2024-08-21 23:41:30|350.04|348.04|350.07|348.07|350.07|348.07|350.03|348.03|6
1724283700000|2024-08-21 23:41:40|350.05|348.05|350.07|348.07|350.07|348.07|350.05|348.05|3
1724283710000|2024-08-21 23:41:50|350.04|348.04|349.92|347.92|350.04|348.04|349.92|347.92|9
1724283720000|2024-08-21 23:42:00|349.93|347.93|350.09|348.09|350.11|348.11|349.92|347.92|15
1724283730000|2024-08-21 23:42:10|350.08|348.08|350.03|348.03|350.09|348.09|350.03|348.03|7
1724283740000|2024-08-21 23:42:20|350.04|348.04|350.04|348.04|350.04|348.04|350.04|348.04|1
1724283750000|2024-08-21 23:42:30|350.02|348.02|350.03|348.03|350.03|348.03|350.02|348.02|2
1724283760000|2024-08-21 23:42:40|350.02|348.02|350.02|348.02|350.02|348.02|350.02|348.02|1
1724283770000|2024-08-21 23:42:50|350.04|348.04|350.02|348.02|350.04|348.04|350.02|348.02|5
1724283780000|2024-08-21 23:43:00|350.04|348.04|350.04|348.04|350.04|348.04|350.04|348.04|1
1724283790000|2024-08-21 23:43:10|350.05|348.05|350.01|348.01|350.05|348.05|349.99|347.99|12
1724283800000|2024-08-21 23:43:20|350|348|349.96|347.96|350.02|348.02|349.96|347.96|10
1724283820000|2024-08-21 23:43:40|349.98|347.98|350.04|348.04|350.04|348.04|349.98|347.98|12
1724283830000|2024-08-21 23:43:50|350.03|348.03|350.03|348.03|350.03|348.03|350|348|6
1724283840000|2024-08-21 23:44:00|350.02|348.02|350|348|350.04|348.04|350|348|10
1724283850000|2024-08-21 23:44:10|349.96|347.96|349.99|347.99|350|348|349.96|347.96|7
1724283860000|2024-08-21 23:44:20|350|348|350.16|348.16|350.16|348.16|349.99|347.99|12
1724283870000|2024-08-21 23:44:30|350.18|348.18|350.18|348.18|350.18|348.18|350.17|348.17|5
1724283880000|2024-08-21 23:44:40|350.17|348.17|350.23|348.23|350.28|348.28|350.15|348.15|20
1724283890000|2024-08-21 23:44:50|350.22|348.22|350.22|348.22|350.24|348.24|350.16|348.16|8
1724283900000|2024-08-21 23:45:00|350.2|348.2|350.17|348.17|350.21|348.21|350.15|348.15|12
1724283910000|2024-08-21 23:45:10|350.18|348.18|350.19|348.19|350.23|348.23|350.18|348.18|6
1724283920000|2024-08-21 23:45:20|350.21|348.21|350.18|348.18|350.24|348.24|350.15|348.15|11
1724283930000|2024-08-21 23:45:30|350.19|348.19|350.22|348.22|350.25|348.25|350.18|348.18|11
1724283940000|2024-08-21 23:45:40|350.16|348.16|350.13|348.13|350.16|348.16|350.11|348.11|7
1724283950000|2024-08-21 23:45:50|350.12|348.12|350.04|348.04|350.12|348.12|350.03|348.03|8
1724283960000|2024-08-21 23:46:00|350.02|348.02|349.92|347.92|350.02|348.02|349.92|347.92|7
1724283970000|2024-08-21 23:46:10|349.91|347.91|349.82|347.82|349.91|347.91|349.82|347.82|9
1724283980000|2024-08-21 23:46:20|349.83|347.83|349.82|347.82|349.83|347.83|349.82|347.82|6
1724283990000|2024-08-21 23:46:30|349.79|347.79|349.66|347.66|349.81|347.81|349.53|347.53|16
1724284000000|2024-08-21 23:46:40|349.64|347.64|349.79|347.79|349.79|347.79|349.64|347.64|6
1724284010000|2024-08-21 23:46:50|349.8|347.8|349.8|347.8|349.8|347.8|349.8|347.8|1
1724284020000|2024-08-21 23:47:00|349.81|347.81|349.78|347.78|349.97|347.97|349.77|347.77|17
1724284030000|2024-08-21 23:47:10|349.77|347.77|349.77|347.77|349.79|347.79|349.76|347.76|11
1724284040000|2024-08-21 23:47:20|349.76|347.76|349.77|347.77|349.78|347.78|349.75|347.75|16
1724284050000|2024-08-21 23:47:30|349.78|347.78|349.98|347.98|349.98|347.98|349.77|347.77|11
1724284060000|2024-08-21 23:47:40|350.03|348.03|350.13|348.13|350.13|348.13|350.03|348.03|12
1724284070000|2024-08-21 23:47:50|350.12|348.12|350.1|348.1|350.14|348.14|350.09|348.09|16
1724284080000|2024-08-21 23:48:00|350.11|348.11|350.1|348.1|350.14|348.14|350.09|348.09|10
1724284090000|2024-08-21 23:48:10|350.11|348.11|350.12|348.12|350.12|348.12|350.1|348.1|12
1724284100000|2024-08-21 23:48:20|350.14|348.14|350.15|348.15|350.15|348.15|350.13|348.13|9
1724284110000|2024-08-21 23:48:30|350.17|348.17|350.18|348.18|350.19|348.19|350.15|348.15|5
1724284120000|2024-08-21 23:48:40|350.16|348.16|350.12|348.12|350.16|348.16|350.1|348.1|5
1724284130000|2024-08-21 23:48:50|350.13|348.13|350.12|348.12|350.14|348.14|350.12|348.12|4
1724284140000|2024-08-21 23:49:00|350.11|348.11|350.13|348.13|350.13|348.13|350.1|348.1|8
1724284150000|2024-08-21 23:49:10|350.12|348.12|350.12|348.12|350.13|348.13|350.12|348.12|3
1724284160000|2024-08-21 23:49:20|350.17|348.17|350.19|348.19|350.21|348.21|350.16|348.16|8
1724284170000|2024-08-21 23:49:30|350.17|348.17|350.22|348.22|350.23|348.23|350.16|348.16|8
1724284180000|2024-08-21 23:49:40|350.23|348.23|350.25|348.25|350.26|348.26|350.23|348.23|6
1724284190000|2024-08-21 23:49:50|350.27|348.27|350.26|348.26|350.29|348.29|350.26|348.26|4
1724284200000|2024-08-21 23:50:00|350.27|348.27|350.28|348.28|350.29|348.29|350.24|348.24|14
1724284210000|2024-08-21 23:50:10|350.29|348.29|350.28|348.28|350.3|348.3|350.27|348.27|5
1724284220000|2024-08-21 23:50:20|350.31|348.31|350.32|348.32|350.35|348.35|350.31|348.31|10
1724284230000|2024-08-21 23:50:30|350.33|348.33|350.35|348.35|350.36|348.36|350.32|348.32|6
1724284240000|2024-08-21 23:50:40|350.38|348.38|350.39|348.39|350.47|348.47|350.36|348.36|9
1724284250000|2024-08-21 23:50:50|350.38|348.38|350.31|348.31|350.38|348.38|350.31|348.31|6
1724284260000|2024-08-21 23:51:00|350.3|348.3|350.16|348.16|350.3|348.3|350.16|348.16|5
1724284270000|2024-08-21 23:51:10|350.17|348.17|350.15|348.15|350.21|348.21|350.15|348.15|6
1724284280000|2024-08-21 23:51:20|350.17|348.17|350.18|348.18|350.19|348.19|350.15|348.15|9
1724284290000|2024-08-21 23:51:30|350.17|348.17|350.28|348.28|350.28|348.28|350.17|348.17|9
1724284300000|2024-08-21 23:51:40|350.31|348.31|350.29|348.29|350.34|348.34|350.29|348.29|7
1724284320000|2024-08-21 23:52:00|350.23|348.23|350.24|348.24|350.24|348.24|350.23|348.23|2
1724284340000|2024-08-21 23:52:20|350.18|348.18|350.21|348.21|350.22|348.22|350.18|348.18|6
1724284380000|2024-08-21 23:53:00|350.08|348.08|350.08|348.08|350.08|348.08|350.08|348.08|1
1724284400000|2024-08-21 23:53:20|350.09|348.09|350.09|348.09|350.1|348.1|350.05|348.05|7
1724284420000|2024-08-21 23:53:40|350.05|348.05|349.95|347.95|350.05|348.05|349.95|347.95|7
1724284440000|2024-08-21 23:54:00|349.93|347.93|349.9|347.9|349.93|347.93|349.9|347.9|4
1724284450000|2024-08-21 23:54:10|349.91|347.91|349.91|347.91|349.92|347.92|349.91|347.91|7
1724284460000|2024-08-21 23:54:20|349.92|347.92|349.93|347.93|349.93|347.93|349.92|347.92|2
1724284470000|2024-08-21 23:54:30|349.96|347.96|350.06|348.06|350.06|348.06|349.96|347.96|6
1724284480000|2024-08-21 23:54:40|350.1|348.1|350.17|348.17|350.18|348.18|350.09|348.09|18
1724284490000|2024-08-21 23:54:50|350.18|348.18|350.21|348.21|350.26|348.26|350.17|348.17|18
1724284500000|2024-08-21 23:55:00|350.2|348.2|350.32|348.32|350.32|348.32|350.19|348.19|14
1724284510000|2024-08-21 23:55:10|350.31|348.31|350.28|348.28|350.32|348.32|350.28|348.28|10
1724284520000|2024-08-21 23:55:20|350.27|348.27|350.28|348.28|350.3|348.3|350.27|348.27|12
1724284530000|2024-08-21 23:55:30|350.27|348.27|350.27|348.27|350.27|348.27|350.27|348.27|1
1724284540000|2024-08-21 23:55:40|350.24|348.24|350.24|348.24|350.25|348.25|350.23|348.23|7
1724284550000|2024-08-21 23:55:50|350.23|348.23|350.23|348.23|350.23|348.23|350.22|348.22|9
1724284560000|2024-08-21 23:56:00|350.25|348.25|350.28|348.28|350.29|348.29|350.25|348.25|13
1724284570000|2024-08-21 23:56:10|350.27|348.27|350.13|348.13|350.27|348.27|350.11|348.11|8
1724284580000|2024-08-21 23:56:20|350.15|348.15|350.21|348.21|350.21|348.21|350.14|348.14|10
1724284590000|2024-08-21 23:56:30|350.22|348.22|350.38|348.38|350.42|348.42|350.22|348.22|20
1724284600000|2024-08-21 23:56:40|350.4|348.4|350.37|348.37|350.4|348.4|350.37|348.37|3
1724284610000|2024-08-21 23:56:50|350.33|348.33|350.35|348.35|350.36|348.36|350.33|348.33|4
1724284620000|2024-08-21 23:57:00|350.36|348.36|350.38|348.38|350.38|348.38|350.35|348.35|8
1724284630000|2024-08-21 23:57:10|350.36|348.36|350.35|348.35|350.36|348.36|350.35|348.35|4
1724284640000|2024-08-21 23:57:20|350.36|348.36|350.36|348.36|350.37|348.37|350.35|348.35|6
1724284650000|2024-08-21 23:57:30|350.34|348.34|350.24|348.24|350.34|348.34|350.23|348.23|7
1724284660000|2024-08-21 23:57:40|350.23|348.23|350.26|348.26|350.27|348.27|350.23|348.23|13
1724284670000|2024-08-21 23:57:50|350.27|348.27|350.29|348.29|350.29|348.29|350.27|348.27|12
1724284680000|2024-08-21 23:58:00|350.27|348.27|350.23|348.23|350.29|348.29|350.23|348.23|22
1724284690000|2024-08-21 23:58:10|350.24|348.24|350.27|348.27|350.3|348.3|350.24|348.24|12
1724284700000|2024-08-21 23:58:20|350.28|348.28|350.29|348.29|350.3|348.3|350.27|348.27|13
1724284710000|2024-08-21 23:58:30|350.3|348.3|350.28|348.28|350.3|348.3|350.28|348.28|7
1724284720000|2024-08-21 23:58:40|350.29|348.29|350.31|348.31|350.31|348.31|350.28|348.28|9
1724284730000|2024-08-21 23:58:50|350.33|348.33|350.32|348.32|350.33|348.33|350.3|348.3|6
1724284740000|2024-08-21 23:59:00|350.31|348.31|350.33|348.33|350.34|348.34|350.31|348.31|9
1724284750000|2024-08-21 23:59:10|350.34|348.34|350.36|348.36|350.37|348.37|350.33|348.33|8
1724284760000|2024-08-21 23:59:20|350.35|348.35|350.4|348.4|350.4|348.4|350.35|348.35|4
1724284770000|2024-08-21 23:59:30|350.41|348.41|350.49|348.49|350.49|348.49|350.41|348.41|6
1724284780000|2024-08-21 23:59:40|350.51|348.51|350.57|348.57|350.6|348.6|350.5|348.5|10
1724284790000|2024-08-21 23:59:50|350.56|348.56|350.56|348.56|350.57|348.57|350.53|348.53|9
1724284800000|2024-08-22 00:00:00|350.58|348.58|350.57|348.57|350.6|348.6|350.51|348.51|22
1724284810000|2024-08-22 00:00:10|350.62|348.62|350.63|348.63|350.64|348.64|350.6|348.6|12
1724284820000|2024-08-22 00:00:20|350.64|348.64|350.6|348.6|350.66|348.66|350.56|348.56|24
1724284830000|2024-08-22 00:00:30|350.59|348.59|350.58|348.58|350.62|348.62|350.58|348.58|16
1724284840000|2024-08-22 00:00:40|350.57|348.57|350.68|348.68|350.68|348.68|350.57|348.57|14
1724284850000|2024-08-22 00:00:50|350.67|348.67|350.77|348.77|350.77|348.77|350.67|348.67|13
1724284860000|2024-08-22 00:01:00|350.78|348.78|350.93|348.93|350.93|348.93|350.78|348.78|18
1724284870000|2024-08-22 00:01:10|350.92|348.92|350.86|348.86|350.93|348.93|350.86|348.86|6
1724284880000|2024-08-22 00:01:20|350.76|348.76|350.7|348.7|350.76|348.76|350.69|348.69|6
1724284890000|2024-08-22 00:01:30|350.74|348.74|350.8|348.8|350.8|348.8|350.73|348.73|9
1724284900000|2024-08-22 00:01:40|350.81|348.81|350.51|348.51|350.9|348.9|350.51|348.51|24
1724284910000|2024-08-22 00:01:50|350.52|348.52|350.39|348.39|350.52|348.52|350.38|348.38|10
1724284920000|2024-08-22 00:02:00|350.42|348.42|350.61|348.61|350.61|348.61|350.42|348.42|16
1724284930000|2024-08-22 00:02:10|350.62|348.62|350.58|348.58|350.62|348.62|350.57|348.57|7
1724284940000|2024-08-22 00:02:20|350.59|348.59|350.55|348.55|350.67|348.67|350.55|348.55|14
1724284950000|2024-08-22 00:02:30|350.56|348.56|350.61|348.61|350.61|348.61|350.55|348.55|17
1724284960000|2024-08-22 00:02:40|350.66|348.66|350.76|348.76|350.78|348.78|350.65|348.65|12
1724284970000|2024-08-22 00:02:50|350.74|348.74|350.87|348.87|350.87|348.87|350.74|348.74|6
1724284980000|2024-08-22 00:03:00|350.86|348.86|350.87|348.87|350.88|348.88|350.85|348.85|8
1724284990000|2024-08-22 00:03:10|350.88|348.88|350.97|348.97|350.97|348.97|350.88|348.88|6
1724285000000|2024-08-22 00:03:20|350.96|348.96|350.89|348.89|350.96|348.96|350.88|348.88|18
1724285010000|2024-08-22 00:03:30|350.91|348.91|351.21|349.21|351.21|349.21|350.91|348.91|12
1724285020000|2024-08-22 00:03:40|351.2|349.2|351.2|349.2|351.24|349.24|351.19|349.19|11
1724285030000|2024-08-22 00:03:50|351.22|349.22|351.18|349.18|351.22|349.22|351.18|349.18|8
1724285050000|2024-08-22 00:04:10|351.14|349.14|351|349|351.14|349.14|351|349|6
1724285060000|2024-08-22 00:04:20|351.02|349.02|351.18|349.18|351.18|349.18|351.02|349.02|11
1724285070000|2024-08-22 00:04:30|351.19|349.19|351.15|349.15|351.2|349.2|351.15|349.15|7
1724285080000|2024-08-22 00:04:40|351.16|349.16|351.15|349.15|351.16|349.16|351.15|349.15|4
1724285090000|2024-08-22 00:04:50|351.13|349.13|351.1|349.1|351.13|349.13|351.1|349.1|2
1724285100000|2024-08-22 00:05:00|351.13|349.13|351.32|349.32|351.33|349.33|351.13|349.13|6
1724285110000|2024-08-22 00:05:10|351.31|349.31|351.38|349.38|351.38|349.38|351.3|349.3|10
1724285120000|2024-08-22 00:05:20|351.37|349.37|351.38|349.38|351.38|349.38|351.32|349.32|8
1724285130000|2024-08-22 00:05:30|351.39|349.39|351.63|349.63|351.63|349.63|351.38|349.38|17
1724285140000|2024-08-22 00:05:40|351.62|349.62|351.67|349.67|351.71|349.71|351.62|349.62|13
1724285150000|2024-08-22 00:05:50|351.68|349.68|351.6|349.6|351.69|349.69|351.6|349.6|7
1724285160000|2024-08-22 00:06:00|351.61|349.61|351.57|349.57|351.61|349.61|351.55|349.55|9
1724285170000|2024-08-22 00:06:10|351.56|349.56|351.64|349.64|351.64|349.64|351.56|349.56|10
1724285180000|2024-08-22 00:06:20|351.65|349.65|351.81|349.81|351.81|349.81|351.63|349.63|13
1724285190000|2024-08-22 00:06:30|351.85|349.85|351.87|349.87|351.88|349.88|351.85|349.85|3
1724285200000|2024-08-22 00:06:40|351.82|349.82|351.71|349.71|351.82|349.82|351.7|349.7|9
1724285210000|2024-08-22 00:06:50|351.68|349.68|351.71|349.71|351.71|349.71|351.68|349.68|2
1724285220000|2024-08-22 00:07:00|351.72|349.72|351.85|349.85|351.88|349.88|351.72|349.72|13
1724285230000|2024-08-22 00:07:10|351.78|349.78|351.75|349.75|351.83|349.83|351.75|349.75|15
1724285240000|2024-08-22 00:07:20|351.74|349.74|351.78|349.78|351.78|349.78|351.73|349.73|4
1724285250000|2024-08-22 00:07:30|351.76|349.76|351.83|349.83|351.86|349.86|351.76|349.76|15
1724285260000|2024-08-22 00:07:40|351.86|349.86|351.89|349.89|351.89|349.89|351.84|349.84|9
1724285270000|2024-08-22 00:07:50|351.87|349.87|351.76|349.76|351.89|349.89|351.75|349.75|15
1724285280000|2024-08-22 00:08:00|351.75|349.75|351.31|349.31|351.76|349.76|351.31|349.31|11
1724285290000|2024-08-22 00:08:10|351.3|349.3|351.29|349.29|351.3|349.3|351.25|349.25|9
1724285300000|2024-08-22 00:08:20|351.28|349.28|351.3|349.3|351.33|349.33|351.28|349.28|21
1724285310000|2024-08-22 00:08:30|351.31|349.31|351.26|349.26|351.32|349.32|351.25|349.25|14
1724285320000|2024-08-22 00:08:40|351.25|349.25|351.25|349.25|351.26|349.26|351.25|349.25|3
1724285330000|2024-08-22 00:08:50|351.21|349.21|351.21|349.21|351.21|349.21|351.21|349.21|1
1724285340000|2024-08-22 00:09:00|351.11|349.11|351.18|349.18|351.18|349.18|351.11|349.11|10
1724285350000|2024-08-22 00:09:10|351.16|349.16|351.12|349.12|351.16|349.16|351.12|349.12|5
1724285360000|2024-08-22 00:09:20|351.02|349.02|351|349|351.02|349.02|351|349|3
1724285370000|2024-08-22 00:09:30|350.91|348.91|350.88|348.88|350.91|348.91|350.88|348.88|3
1724285380000|2024-08-22 00:09:40|350.85|348.85|351.09|349.09|351.09|349.09|350.85|348.85|6
1724285390000|2024-08-22 00:09:50|351.1|349.1|350.93|348.93|351.12|349.12|350.93|348.93|14
1724285400000|2024-08-22 00:10:00|350.87|348.87|350.89|348.89|350.91|348.91|350.87|348.87|6
1724285410000|2024-08-22 00:10:10|350.9|348.9|350.8|348.8|350.9|348.9|350.77|348.77|9
1724285420000|2024-08-22 00:10:20|350.83|348.83|350.82|348.82|350.83|348.83|350.8|348.8|15
1724285430000|2024-08-22 00:10:30|350.81|348.81|350.92|348.92|350.92|348.92|350.74|348.74|19
1724285440000|2024-08-22 00:10:40|350.91|348.91|350.91|348.91|350.93|348.93|350.89|348.89|6
1724285450000|2024-08-22 00:10:50|350.9|348.9|350.81|348.81|350.9|348.9|350.77|348.77|14
1724285460000|2024-08-22 00:11:00|350.83|348.83|350.68|348.68|350.83|348.83|350.68|348.68|11
1724285470000|2024-08-22 00:11:10|350.67|348.67|350.64|348.64|350.69|348.69|350.64|348.64|8
1724285480000|2024-08-22 00:11:20|350.57|348.57|350.51|348.51|350.57|348.57|350.5|348.5|4
1724285490000|2024-08-22 00:11:30|350.52|348.52|350.56|348.56|350.57|348.57|350.52|348.52|9
1724285500000|2024-08-22 00:11:40|350.57|348.57|350.51|348.51|350.65|348.65|350.51|348.51|13
1724285510000|2024-08-22 00:11:50|350.5|348.5|350.51|348.51|350.51|348.51|350.49|348.49|6
1724285520000|2024-08-22 00:12:00|350.53|348.53|350.52|348.52|350.6|348.6|350.52|348.52|11
1724285530000|2024-08-22 00:12:10|350.47|348.47|350.47|348.47|350.48|348.48|350.47|348.47|11
1724285540000|2024-08-22 00:12:20|350.39|348.39|350.36|348.36|350.39|348.39|350.36|348.36|2
1724285550000|2024-08-22 00:12:30|350.39|348.39|350.38|348.38|350.41|348.41|350.38|348.38|9
1724285560000|2024-08-22 00:12:40|350.39|348.39|350.37|348.37|350.4|348.4|350.37|348.37|5
1724285570000|2024-08-22 00:12:50|350.38|348.38|350.39|348.39|350.39|348.39|350.36|348.36|9
1724285580000|2024-08-22 00:13:00|350.38|348.38|350.28|348.28|350.41|348.41|350.28|348.28|11
1724285590000|2024-08-22 00:13:10|350.29|348.29|350.26|348.26|350.29|348.29|350.24|348.24|7
1724285600000|2024-08-22 00:13:20|350.27|348.27|350.39|348.39|350.39|348.39|350.26|348.26|11
1724285610000|2024-08-22 00:13:30|350.4|348.4|350.43|348.43|350.43|348.43|350.38|348.38|13
1724285620000|2024-08-22 00:13:40|350.42|348.42|350.42|348.42|350.42|348.42|350.4|348.4|15
1724285630000|2024-08-22 00:13:50|350.41|348.41|350.33|348.33|350.42|348.42|350.29|348.29|13
1724285640000|2024-08-22 00:14:00|350.36|348.36|350.41|348.41|350.42|348.42|350.36|348.36|13
1724285650000|2024-08-22 00:14:10|350.4|348.4|350.36|348.36|350.4|348.4|350.36|348.36|11
1724285660000|2024-08-22 00:14:20|350.29|348.29|350.26|348.26|350.29|348.29|350.26|348.26|2
1724285670000|2024-08-22 00:14:30|350.27|348.27|350.24|348.24|350.27|348.27|350.24|348.24|4
1724285680000|2024-08-22 00:14:40|350.26|348.26|350.41|348.41|350.46|348.46|350.24|348.24|15
1724285690000|2024-08-22 00:14:50|350.43|348.43|350.43|348.43|350.47|348.47|350.4|348.4|17
1724285700000|2024-08-22 00:15:00|350.42|348.42|350.6|348.6|350.63|348.63|350.42|348.42|21
1724285710000|2024-08-22 00:15:10|350.59|348.59|350.8|348.8|350.8|348.8|350.59|348.59|15
1724285720000|2024-08-22 00:15:20|350.75|348.75|350.73|348.73|350.79|348.79|350.71|348.71|24
1724285730000|2024-08-22 00:15:30|350.72|348.72|350.74|348.74|350.79|348.79|350.72|348.72|9
1724285750000|2024-08-22 00:15:50|350.72|348.72|350.72|348.72|350.72|348.72|350.72|348.72|1
1724285760000|2024-08-22 00:16:00|350.74|348.74|350.74|348.74|350.74|348.74|350.74|348.74|1
1724285770000|2024-08-22 00:16:10|350.76|348.76|350.75|348.75|350.8|348.8|350.75|348.75|10
1724285780000|2024-08-22 00:16:20|350.74|348.74|350.73|348.73|350.74|348.74|350.73|348.73|2
1724285790000|2024-08-22 00:16:30|350.72|348.72|350.72|348.72|350.72|348.72|350.72|348.72|1
1724285800000|2024-08-22 00:16:40|350.69|348.69|350.66|348.66|350.69|348.69|350.66|348.66|2
1724285810000|2024-08-22 00:16:50|350.69|348.69|350.66|348.66|350.69|348.69|350.66|348.66|2
1724285820000|2024-08-22 00:17:00|350.54|348.54|350.51|348.51|350.54|348.54|350.47|348.47|13
1724285830000|2024-08-22 00:17:10|350.52|348.52|350.5|348.5|350.52|348.52|350.48|348.48|13
1724285840000|2024-08-22 00:17:20|350.52|348.52|350.51|348.51|350.52|348.52|350.48|348.48|17
1724285850000|2024-08-22 00:17:30|350.49|348.49|350.48|348.48|350.52|348.52|350.48|348.48|5
1724285860000|2024-08-22 00:17:40|350.45|348.45|350.45|348.45|350.46|348.46|350.43|348.43|11
1724285870000|2024-08-22 00:17:50|350.44|348.44|350.5|348.5|350.51|348.51|350.43|348.43|12
1724285880000|2024-08-22 00:18:00|350.47|348.47|350.49|348.49|350.49|348.49|350.47|348.47|2
1724285890000|2024-08-22 00:18:10|350.5|348.5|350.73|348.73|350.73|348.73|350.49|348.49|18
1724285900000|2024-08-22 00:18:20|350.72|348.72|350.7|348.7|350.73|348.73|350.68|348.68|14
1724285910000|2024-08-22 00:18:30|350.71|348.71|350.92|348.92|350.92|348.92|350.71|348.71|15
1724285920000|2024-08-22 00:18:40|350.93|348.93|351.29|349.29|351.29|349.29|350.92|348.92|18
1724285930000|2024-08-22 00:18:50|351.3|349.3|351.08|349.08|351.31|349.31|351.08|349.08|15
1724285940000|2024-08-22 00:19:00|351.1|349.1|351.04|349.04|351.12|349.12|351.04|349.04|13
1724285950000|2024-08-22 00:19:10|351.05|349.05|350.8|348.8|351.05|349.05|350.79|348.79|21
1724285960000|2024-08-22 00:19:20|350.79|348.79|350.79|348.79|350.82|348.82|350.76|348.76|19
1724285970000|2024-08-22 00:19:30|350.8|348.8|350.76|348.76|350.8|348.8|350.76|348.76|17
1724285980000|2024-08-22 00:19:40|350.77|348.77|350.79|348.79|350.8|348.8|350.76|348.76|8
1724285990000|2024-08-22 00:19:50|350.78|348.78|350.78|348.78|350.81|348.81|350.76|348.76|15
1724286000000|2024-08-22 00:20:00|350.77|348.77|350.77|348.77|350.8|348.8|350.76|348.76|10
1724286010000|2024-08-22 00:20:10|350.76|348.76|350.78|348.78|350.79|348.79|350.76|348.76|10
1724286020000|2024-08-22 00:20:20|350.79|348.79|350.79|348.79|350.8|348.8|350.78|348.78|14
1724286030000|2024-08-22 00:20:30|350.81|348.81|350.79|348.79|350.81|348.81|350.78|348.78|7
1724286040000|2024-08-22 00:20:40|350.78|348.78|350.68|348.68|350.8|348.8|350.68|348.68|13
1724286050000|2024-08-22 00:20:50|350.71|348.71|350.68|348.68|350.71|348.71|350.68|348.68|7
1724286060000|2024-08-22 00:21:00|350.69|348.69|350.68|348.68|350.72|348.72|350.68|348.68|15
1724286070000|2024-08-22 00:21:10|350.69|348.69|350.72|348.72|350.72|348.72|350.68|348.68|7
1724286080000|2024-08-22 00:21:20|350.76|348.76|350.7|348.7|350.78|348.78|350.69|348.69|10
1724286090000|2024-08-22 00:21:30|350.69|348.69|350.75|348.75|350.76|348.76|350.68|348.68|11
1724286100000|2024-08-22 00:21:40|350.76|348.76|350.82|348.82|350.86|348.86|350.74|348.74|17
1724286110000|2024-08-22 00:21:50|350.81|348.81|350.77|348.77|350.81|348.81|350.75|348.75|8
1724286120000|2024-08-22 00:22:00|350.76|348.76|350.77|348.77|350.78|348.78|350.76|348.76|4
1724286130000|2024-08-22 00:22:10|350.78|348.78|350.77|348.77|350.78|348.78|350.77|348.77|2
1724286140000|2024-08-22 00:22:20|350.8|348.8|350.69|348.69|350.8|348.8|350.69|348.69|6
1724286150000|2024-08-22 00:22:30|350.7|348.7|350.69|348.69|350.7|348.7|350.69|348.69|4
1724286160000|2024-08-22 00:22:40|350.7|348.7|350.7|348.7|350.7|348.7|350.7|348.7|1
1724286170000|2024-08-22 00:22:50|350.71|348.71|350.72|348.72|350.73|348.73|350.71|348.71|12
1724286180000|2024-08-22 00:23:00|350.71|348.71|350.61|348.61|350.73|348.73|350.61|348.61|12
1724286190000|2024-08-22 00:23:10|350.65|348.65|350.61|348.61|350.67|348.67|350.61|348.61|6
1724286200000|2024-08-22 00:23:20|350.63|348.63|350.66|348.66|350.66|348.66|350.63|348.63|3
1724286210000|2024-08-22 00:23:30|350.63|348.63|350.65|348.65|350.65|348.65|350.62|348.62|9
1724286220000|2024-08-22 00:23:40|350.62|348.62|350.69|348.69|350.69|348.69|350.62|348.62|7
1724286230000|2024-08-22 00:23:50|350.68|348.68|350.56|348.56|350.69|348.69|350.56|348.56|9
1724286250000|2024-08-22 00:24:10|350.5|348.5|350.48|348.48|350.5|348.5|350.48|348.48|9
1724286260000|2024-08-22 00:24:20|350.45|348.45|350.43|348.43|350.45|348.45|350.43|348.43|2
1724286290000|2024-08-22 00:24:50|350.42|348.42|350.41|348.41|350.43|348.43|350.4|348.4|7
1724286300000|2024-08-22 00:25:00|350.4|348.4|350.4|348.4|350.4|348.4|350.4|348.4|1
1724286320000|2024-08-22 00:25:20|350.39|348.39|350.36|348.36|350.39|348.39|350.36|348.36|3
1724286330000|2024-08-22 00:25:30|350.35|348.35|350.17|348.17|350.35|348.35|350.17|348.17|7
1724286350000|2024-08-22 00:25:50|350.16|348.16|349.98|347.98|350.16|348.16|349.97|347.97|7
1724286360000|2024-08-22 00:26:00|350|348|350.01|348.01|350.02|348.02|349.99|347.99|12
1724286370000|2024-08-22 00:26:10|349.99|347.99|350.02|348.02|350.03|348.03|349.97|347.97|13
1724286380000|2024-08-22 00:26:20|350.01|348.01|349.98|347.98|350.02|348.02|349.97|347.97|9
1724286390000|2024-08-22 00:26:30|349.97|347.97|349.92|347.92|349.97|347.97|349.9|347.9|5
1724286400000|2024-08-22 00:26:40|349.91|347.91|350|348|350|348|349.91|347.91|12
1724286410000|2024-08-22 00:26:50|350.01|348.01|349.95|347.95|350.01|348.01|349.95|347.95|5
1724286420000|2024-08-22 00:27:00|349.91|347.91|349.93|347.93|349.95|347.95|349.91|347.91|9
1724286430000|2024-08-22 00:27:10|349.94|347.94|349.95|347.95|349.96|347.96|349.92|347.92|6
1724286440000|2024-08-22 00:27:20|349.96|347.96|350.04|348.04|350.04|348.04|349.96|347.96|4
1724286450000|2024-08-22 00:27:30|350.08|348.08|350.12|348.12|350.16|348.16|350.08|348.08|11
1724286470000|2024-08-22 00:27:50|350.17|348.17|350.17|348.17|350.17|348.17|350.17|348.17|1
1724286480000|2024-08-22 00:28:00|350.22|348.22|350.3|348.3|350.3|348.3|350.22|348.22|3
1724286490000|2024-08-22 00:28:10|350.29|348.29|350.19|348.19|350.29|348.29|350.19|348.19|7
1724286500000|2024-08-22 00:28:20|350.15|348.15|350.09|348.09|350.15|348.15|350.09|348.09|2
1724286520000|2024-08-22 00:28:40|350.08|348.08|350.07|348.07|350.08|348.08|350.07|348.07|2
1724286540000|2024-08-22 00:29:00|350.08|348.08|350.1|348.1|350.11|348.11|350.08|348.08|3
1724286560000|2024-08-22 00:29:20|350.13|348.13|350.12|348.12|350.13|348.13|350.12|348.12|2
1724286570000|2024-08-22 00:29:30|350.14|348.14|350.14|348.14|350.18|348.18|350.12|348.12|7
1724286580000|2024-08-22 00:29:40|350.13|348.13|350.13|348.13|350.14|348.14|350.11|348.11|13
1724286600000|2024-08-22 00:30:00|350.19|348.19|350.22|348.22|350.24|348.24|350.19|348.19|7
1724286610000|2024-08-22 00:30:10|350.23|348.23|350.31|348.31|350.31|348.31|350.22|348.22|4
1724286620000|2024-08-22 00:30:20|350.3|348.3|350.22|348.22|350.33|348.33|350.2|348.2|8
1724286630000|2024-08-22 00:30:30|350.2|348.2|350.22|348.22|350.22|348.22|350.17|348.17|12
1724286640000|2024-08-22 00:30:40|350.24|348.24|350.34|348.34|350.34|348.34|350.24|348.24|3
1724286660000|2024-08-22 00:31:00|350.25|348.25|350.2|348.2|350.31|348.31|350.2|348.2|7
1724286670000|2024-08-22 00:31:10|350.12|348.12|350.11|348.11|350.13|348.13|350.11|348.11|10
1724286680000|2024-08-22 00:31:20|350.12|348.12|350.1|348.1|350.13|348.13|350.1|348.1|5
1724286690000|2024-08-22 00:31:30|350.09|348.09|349.99|347.99|350.09|348.09|349.99|347.99|4
1724286700000|2024-08-22 00:31:40|349.88|347.88|349.93|347.93|349.93|347.93|349.88|347.88|5
1724286710000|2024-08-22 00:31:50|349.92|347.92|350.11|348.11|350.12|348.12|349.9|347.9|15
1724286720000|2024-08-22 00:32:00|350.13|348.13|350.18|348.18|350.29|348.29|350.13|348.13|17
1724286730000|2024-08-22 00:32:10|350.17|348.17|350.12|348.12|350.17|348.17|350.05|348.05|8
1724286740000|2024-08-22 00:32:20|350.08|348.08|350.02|348.02|350.08|348.08|350.02|348.02|9
1724286750000|2024-08-22 00:32:30|350.01|348.01|349.86|347.86|350.01|348.01|349.86|347.86|10
1724286770000|2024-08-22 00:32:50|349.88|347.88|349.86|347.86|349.88|347.88|349.86|347.86|5
1724286780000|2024-08-22 00:33:00|349.88|347.88|349.88|347.88|349.88|347.88|349.86|347.86|5
1724286790000|2024-08-22 00:33:10|349.9|347.9|349.86|347.86|349.9|347.9|349.86|347.86|12
1724286800000|2024-08-22 00:33:20|349.87|347.87|349.87|347.87|349.88|347.88|349.86|347.86|10
1724286810000|2024-08-22 00:33:30|349.86|347.86|349.85|347.85|349.88|347.88|349.83|347.83|11
1724286820000|2024-08-22 00:33:40|349.83|347.83|350|348|350|348|349.83|347.83|13
1724286830000|2024-08-22 00:33:50|350.01|348.01|350.01|348.01|350.01|348.01|350|348|9
1724286840000|2024-08-22 00:34:00|350.02|348.02|350.13|348.13|350.23|348.23|350.02|348.02|12
1724286850000|2024-08-22 00:34:10|350.11|348.11|350.11|348.11|350.11|348.11|350.11|348.11|1
1724286860000|2024-08-22 00:34:20|350.06|348.06|350|348|350.06|348.06|350|348|9
1724286870000|2024-08-22 00:34:30|350.02|348.02|350.12|348.12|350.14|348.14|350.02|348.02|13
1724286880000|2024-08-22 00:34:40|350.11|348.11|350.05|348.05|350.11|348.11|350.05|348.05|8
1724286890000|2024-08-22 00:34:50|350.06|348.06|350.1|348.1|350.11|348.11|350.04|348.04|9
1724286900000|2024-08-22 00:35:00|350.11|348.11|350.1|348.1|350.12|348.12|350.1|348.1|10
1724286910000|2024-08-22 00:35:10|350.09|348.09|350.08|348.08|350.09|348.09|350.08|348.08|2
1724286920000|2024-08-22 00:35:20|350.11|348.11|350.11|348.11|350.12|348.12|350.1|348.1|10
1724286930000|2024-08-22 00:35:30|350.12|348.12|350.16|348.16|350.16|348.16|350.11|348.11|12
1724286940000|2024-08-22 00:35:40|350.21|348.21|350.12|348.12|350.22|348.22|350.12|348.12|11
1724286950000|2024-08-22 00:35:50|350.11|348.11|350.2|348.2|350.21|348.21|350.11|348.11|7
1724286960000|2024-08-22 00:36:00|350.19|348.19|350.12|348.12|350.2|348.2|350.12|348.12|7
1724286970000|2024-08-22 00:36:10|350.13|348.13|350.16|348.16|350.16|348.16|350.13|348.13|3
1724286980000|2024-08-22 00:36:20|350.15|348.15|350.22|348.22|350.24|348.24|350.15|348.15|6
1724286990000|2024-08-22 00:36:30|350.3|348.3|350.48|348.48|350.48|348.48|350.3|348.3|13
1724287000000|2024-08-22 00:36:40|350.49|348.49|350.51|348.51|350.53|348.53|350.48|348.48|17
1724287010000|2024-08-22 00:36:50|350.5|348.5|350.41|348.41|350.5|348.5|350.32|348.32|10
1724287020000|2024-08-22 00:37:00|350.39|348.39|350.13|348.13|350.4|348.4|350.13|348.13|15
1724287030000|2024-08-22 00:37:10|350.11|348.11|349.99|347.99|350.12|348.12|349.99|347.99|7
1724287040000|2024-08-22 00:37:20|350.02|348.02|349.99|347.99|350.02|348.02|349.99|347.99|3
1724287050000|2024-08-22 00:37:30|349.91|347.91|349.91|347.91|349.93|347.93|349.9|347.9|12
1724287060000|2024-08-22 00:37:40|349.92|347.92|349.99|347.99|350|348|349.9|347.9|15
1724287070000|2024-08-22 00:37:50|349.94|347.94|349.93|347.93|349.95|347.95|349.93|347.93|11
1724287080000|2024-08-22 00:38:00|349.91|347.91|349.91|347.91|349.91|347.91|349.91|347.91|1
1724287090000|2024-08-22 00:38:10|350.03|348.03|350.19|348.19|350.23|348.23|350.03|348.03|10
1724287100000|2024-08-22 00:38:20|350.17|348.17|350.17|348.17|350.22|348.22|350.17|348.17|16
1724287110000|2024-08-22 00:38:30|350.19|348.19|350.19|348.19|350.21|348.21|350.17|348.17|13
1724287120000|2024-08-22 00:38:40|350.2|348.2|350.21|348.21|350.25|348.25|350.2|348.2|9
1724287130000|2024-08-22 00:38:50|350.17|348.17|350.01|348.01|350.17|348.17|350.01|348.01|3
1724287140000|2024-08-22 00:39:00|350.02|348.02|350.03|348.03|350.05|348.05|350.01|348.01|19
1724287150000|2024-08-22 00:39:10|350.02|348.02|349.96|347.96|350.03|348.03|349.95|347.95|20
1724287160000|2024-08-22 00:39:20|349.95|347.95|349.98|347.98|350|348|349.95|347.95|16
1724287170000|2024-08-22 00:39:30|350|348|350.03|348.03|350.03|348.03|350|348|9
1724287180000|2024-08-22 00:39:40|350.02|348.02|349.97|347.97|350.04|348.04|349.95|347.95|13
1724287190000|2024-08-22 00:39:50|349.95|347.95|349.95|347.95|349.97|347.97|349.92|347.92|10
1724287200000|2024-08-22 00:40:00|349.98|347.98|349.81|347.81|349.98|347.98|349.79|347.79|16
1724287210000|2024-08-22 00:40:10|349.82|347.82|349.92|347.92|349.96|347.96|349.81|347.81|18
1724287220000|2024-08-22 00:40:20|349.9|347.9|349.85|347.85|349.93|347.93|349.85|347.85|11
1724287230000|2024-08-22 00:40:30|349.83|347.83|349.99|347.99|350|348|349.83|347.83|17
1724287240000|2024-08-22 00:40:40|349.97|347.97|349.83|347.83|349.99|347.99|349.83|347.83|10
1724287260000|2024-08-22 00:41:00|349.79|347.79|349.63|347.63|349.81|347.81|349.63|347.63|12
1724287270000|2024-08-22 00:41:10|349.57|347.57|349.52|347.52|349.57|347.57|349.52|347.52|3
1724287280000|2024-08-22 00:41:20|349.48|347.48|349.37|347.37|349.48|347.48|349.37|347.37|6
1724287290000|2024-08-22 00:41:30|349.38|347.38|349.55|347.55|349.64|347.64|349.38|347.38|21
1724287300000|2024-08-22 00:41:40|349.58|347.58|349.58|347.58|349.6|347.6|349.54|347.54|16
1724287310000|2024-08-22 00:41:50|349.57|347.57|349.38|347.38|349.57|347.57|349.38|347.38|11
1724287320000|2024-08-22 00:42:00|349.39|347.39|349.38|347.38|349.41|347.41|349.37|347.37|7
1724287340000|2024-08-22 00:42:20|349.35|347.35|349.33|347.33|349.35|347.35|349.33|347.33|9
1724287350000|2024-08-22 00:42:30|349.3|347.3|349.3|347.3|349.3|347.3|349.3|347.3|1
1724287360000|2024-08-22 00:42:40|349.33|347.33|349.35|347.35|349.35|347.35|349.3|347.3|7
1724287370000|2024-08-22 00:42:50|349.34|347.34|349.36|347.36|349.36|347.36|349.34|347.34|11
1724287380000|2024-08-22 00:43:00|349.38|347.38|349.35|347.35|349.38|347.38|349.34|347.34|12
1724287390000|2024-08-22 00:43:10|349.36|347.36|349.35|347.35|349.38|347.38|349.34|347.34|9
1724287400000|2024-08-22 00:43:20|349.34|347.34|349.36|347.36|349.38|347.38|349.31|347.31|9
1724287410000|2024-08-22 00:43:30|349.35|347.35|349.36|347.36|349.38|347.38|349.34|347.34|12
1724287420000|2024-08-22 00:43:40|349.35|347.35|349.34|347.34|349.36|347.36|349.32|347.32|16
1724287430000|2024-08-22 00:43:50|349.35|347.35|349.36|347.36|349.36|347.36|349.34|347.34|12
1724287440000|2024-08-22 00:44:00|349.38|347.38|349.35|347.35|349.38|347.38|349.35|347.35|7
1724287450000|2024-08-22 00:44:10|349.34|347.34|349.25|347.25|349.36|347.36|349.18|347.18|19
1724287460000|2024-08-22 00:44:20|349.26|347.26|349.29|347.29|349.31|347.31|349.26|347.26|18
1724287470000|2024-08-22 00:44:30|349.3|347.3|349.23|347.23|349.3|347.3|349.23|347.23|16
1724287480000|2024-08-22 00:44:40|349.24|347.24|349.29|347.29|349.29|347.29|349.24|347.24|6
1724287490000|2024-08-22 00:44:50|349.28|347.28|349.28|347.28|349.29|347.29|349.25|347.25|14
1724287500000|2024-08-22 00:45:00|349.27|347.27|349.2|347.2|349.28|347.28|349.19|347.19|14
1724287510000|2024-08-22 00:45:10|349.21|347.21|349.29|347.29|349.3|347.3|349.2|347.2|10
1724287520000|2024-08-22 00:45:20|349.28|347.28|349.38|347.38|349.38|347.38|349.25|347.25|12
1724287530000|2024-08-22 00:45:30|349.44|347.44|349.55|347.55|349.55|347.55|349.44|347.44|11
1724287540000|2024-08-22 00:45:40|349.53|347.53|349.5|347.5|349.54|347.54|349.5|347.5|6
1724287550000|2024-08-22 00:45:50|349.46|347.46|349.33|347.33|349.49|347.49|349.33|347.33|16
1724287560000|2024-08-22 00:46:00|349.35|347.35|349.15|347.15|349.38|347.38|349.15|347.15|16
1724287570000|2024-08-22 00:46:10|349.14|347.14|348.95|346.95|349.14|347.14|348.92|346.92|13
1724287580000|2024-08-22 00:46:20|348.96|346.96|348.95|346.95|348.99|346.99|348.95|346.95|15
1724287590000|2024-08-22 00:46:30|348.94|346.94|348.96|346.96|348.98|346.98|348.94|346.94|12
1724287600000|2024-08-22 00:46:40|348.97|346.97|348.96|346.96|348.98|346.98|348.94|346.94|14
1724287610000|2024-08-22 00:46:50|348.95|346.95|348.96|346.96|348.97|346.97|348.94|346.94|11
1724287620000|2024-08-22 00:47:00|348.95|346.95|348.94|346.94|348.97|346.97|348.93|346.93|20
1724287630000|2024-08-22 00:47:10|348.96|346.96|348.92|346.92|348.96|346.96|348.9|346.9|16
1724287640000|2024-08-22 00:47:20|348.93|346.93|348.93|346.93|348.96|346.96|348.91|346.91|11
1724287650000|2024-08-22 00:47:30|348.92|346.92|348.91|346.91|348.94|346.94|348.9|346.9|13
1724287660000|2024-08-22 00:47:40|348.92|346.92|348.8|346.8|348.92|346.92|348.8|346.8|11
1724287670000|2024-08-22 00:47:50|348.82|346.82|348.82|346.82|348.82|346.82|348.79|346.79|13
1724287680000|2024-08-22 00:48:00|348.83|346.83|348.88|346.88|348.89|346.89|348.83|346.83|6
1724287690000|2024-08-22 00:48:10|348.87|346.87|349.02|347.02|349.05|347.05|348.87|346.87|17
1724287700000|2024-08-22 00:48:20|349.03|347.03|348.97|346.97|349.03|347.03|348.92|346.92|20
1724287710000|2024-08-22 00:48:30|348.98|346.98|348.91|346.91|349.02|347.02|348.89|346.89|10
1724287720000|2024-08-22 00:48:40|348.9|346.9|348.78|346.78|348.91|346.91|348.78|346.78|19
1724287730000|2024-08-22 00:48:50|348.76|346.76|348.82|346.82|348.82|346.82|348.74|346.74|10
1724287740000|2024-08-22 00:49:00|348.8|346.8|349.02|347.02|349.02|347.02|348.8|346.8|18
1724287750000|2024-08-22 00:49:10|349.04|347.04|349.09|347.09|349.11|347.11|349.04|347.04|9
1724287760000|2024-08-22 00:49:20|349.1|347.1|349.13|347.13|349.13|347.13|349.08|347.08|16
1724287770000|2024-08-22 00:49:30|349.14|347.14|349.1|347.1|349.14|347.14|349.1|347.1|8
1724287780000|2024-08-22 00:49:40|349.07|347.07|349.04|347.04|349.07|347.07|349.04|347.04|6
1724287790000|2024-08-22 00:49:50|349.02|347.02|348.85|346.85|349.02|347.02|348.85|346.85|6
1724287800000|2024-08-22 00:50:00|348.87|346.87|348.83|346.83|348.87|346.87|348.81|346.81|15
1724287810000|2024-08-22 00:50:10|348.81|346.81|348.87|346.87|348.87|346.87|348.81|346.81|10
1724287820000|2024-08-22 00:50:20|348.86|346.86|348.93|346.93|349.02|347.02|348.84|346.84|17
1724287830000|2024-08-22 00:50:30|348.92|346.92|348.95|346.95|348.95|346.95|348.88|346.88|8
1724287840000|2024-08-22 00:50:40|348.94|346.94|348.91|346.91|348.95|346.95|348.91|346.91|5
1724287850000|2024-08-22 00:50:50|348.93|346.93|348.92|346.92|348.94|346.94|348.92|346.92|8
1724287860000|2024-08-22 00:51:00|348.91|346.91|348.83|346.83|348.95|346.95|348.77|346.77|14
1724287870000|2024-08-22 00:51:10|348.84|346.84|348.79|346.79|348.85|346.85|348.79|346.79|12
1724287880000|2024-08-22 00:51:20|348.78|346.78|348.85|346.85|348.85|346.85|348.77|346.77|9
1724287890000|2024-08-22 00:51:30|348.84|346.84|348.87|346.87|348.88|346.88|348.81|346.81|16
1724287900000|2024-08-22 00:51:40|348.85|346.85|348.79|346.79|348.88|346.88|348.72|346.72|17
1724287910000|2024-08-22 00:51:50|348.8|346.8|348.84|346.84|348.84|346.84|348.79|346.79|6
1724287920000|2024-08-22 00:52:00|348.86|346.86|348.83|346.83|348.91|346.91|348.81|346.81|13
1724287930000|2024-08-22 00:52:10|348.81|346.81|348.82|346.82|348.84|346.84|348.81|346.81|12
1724287940000|2024-08-22 00:52:20|348.87|346.87|348.94|346.94|348.95|346.95|348.87|346.87|14
1724287950000|2024-08-22 00:52:30|348.95|346.95|348.97|346.97|348.98|346.98|348.94|346.94|10
1724287960000|2024-08-22 00:52:40|348.96|346.96|348.98|346.98|349.02|347.02|348.94|346.94|8
1724287970000|2024-08-22 00:52:50|348.99|346.99|348.97|346.97|348.99|346.99|348.97|346.97|6
1724287980000|2024-08-22 00:53:00|348.95|346.95|348.99|346.99|348.99|346.99|348.95|346.95|9
1724287990000|2024-08-22 00:53:10|349.01|347.01|349.27|347.27|349.27|347.27|349|347|16
1724288000000|2024-08-22 00:53:20|349.31|347.31|349.28|347.28|349.33|347.33|349.27|347.27|15
1724288010000|2024-08-22 00:53:30|349.29|347.29|349.3|347.3|349.31|347.31|349.29|347.29|12
1724288020000|2024-08-22 00:53:40|349.31|347.31|349.3|347.3|349.33|347.33|349.3|347.3|16
1724288030000|2024-08-22 00:53:50|349.25|347.25|349.14|347.14|349.25|347.25|349.14|347.14|2
1724288040000|2024-08-22 00:54:00|349.13|347.13|349.01|347.01|349.15|347.15|349.01|347.01|9
1724288050000|2024-08-22 00:54:10|349.03|347.03|348.98|346.98|349.03|347.03|348.96|346.96|6
1724288060000|2024-08-22 00:54:20|349|347|348.98|346.98|349|347|348.97|346.97|8
1724288070000|2024-08-22 00:54:30|348.97|346.97|348.96|346.96|348.97|346.97|348.96|346.96|6
1724288080000|2024-08-22 00:54:40|348.94|346.94|348.94|346.94|348.94|346.94|348.94|346.94|1
1724288090000|2024-08-22 00:54:50|348.95|346.95|348.97|346.97|349.01|347.01|348.95|346.95|11
1724288100000|2024-08-22 00:55:00|348.98|346.98|348.95|346.95|348.98|346.98|348.95|346.95|7
1724288110000|2024-08-22 00:55:10|348.94|346.94|348.89|346.89|348.94|346.94|348.89|346.89|3
1724288120000|2024-08-22 00:55:20|348.91|346.91|349.01|347.01|349.02|347.02|348.91|346.91|9
1724288130000|2024-08-22 00:55:30|349.05|347.05|349.32|347.32|349.32|347.32|349.05|347.05|14
1724288140000|2024-08-22 00:55:40|349.3|347.3|349.37|347.37|349.37|347.37|349.3|347.3|7
1724288150000|2024-08-22 00:55:50|349.36|347.36|349.37|347.37|349.37|347.37|349.36|347.36|4
1724288160000|2024-08-22 00:56:00|349.36|347.36|349.2|347.2|349.36|347.36|349.15|347.15|17
1724288170000|2024-08-22 00:56:10|349.19|347.19|349.14|347.14|349.19|347.19|349.14|347.14|5
1724288180000|2024-08-22 00:56:20|349.16|347.16|349.21|347.21|349.21|347.21|349.16|347.16|5
1724288190000|2024-08-22 00:56:30|349.17|347.17|349.15|347.15|349.17|347.17|349.15|347.15|3
1724288200000|2024-08-22 00:56:40|349.14|347.14|349.08|347.08|349.14|347.14|349.03|347.03|5
1724288210000|2024-08-22 00:56:50|349.09|347.09|349.12|347.12|349.13|347.13|349.09|347.09|6
1724288220000|2024-08-22 00:57:00|349.13|347.13|349.13|347.13|349.15|347.15|349.12|347.12|10
1724288230000|2024-08-22 00:57:10|349.14|347.14|349.11|347.11|349.14|347.14|349.11|347.11|3
1724288250000|2024-08-22 00:57:30|349.06|347.06|348.91|346.91|349.06|347.06|348.86|346.86|12
1724288260000|2024-08-22 00:57:40|348.94|346.94|348.86|346.86|348.98|346.98|348.84|346.84|13
1724288270000|2024-08-22 00:57:50|348.84|346.84|348.8|346.8|348.86|346.86|348.75|346.75|12
1724288280000|2024-08-22 00:58:00|348.78|346.78|348.75|346.75|348.79|346.79|348.74|346.74|16
1724288290000|2024-08-22 00:58:10|348.74|346.74|348.63|346.63|348.74|346.74|348.59|346.59|9
1724288300000|2024-08-22 00:58:20|348.64|346.64|348.58|346.58|348.69|346.69|348.58|346.58|17
1724288310000|2024-08-22 00:58:30|348.59|346.59|348.59|346.59|348.59|346.59|348.57|346.57|11
1724288320000|2024-08-22 00:58:40|348.58|346.58|348.55|346.55|348.6|346.6|348.53|346.53|14
1724288330000|2024-08-22 00:58:50|348.54|346.54|348.44|346.44|348.54|346.54|348.44|346.44|14
1724288340000|2024-08-22 00:59:00|348.45|346.45|348.44|346.44|348.49|346.49|348.44|346.44|10
1724288350000|2024-08-22 00:59:10|348.43|346.43|348.47|346.47|348.47|346.47|348.41|346.41|7
1724288360000|2024-08-22 00:59:20|348.48|346.48|348.48|346.48|348.48|346.48|348.47|346.47|5
1724288370000|2024-08-22 00:59:30|348.46|346.46|348.33|346.33|348.47|346.47|348.33|346.33|8
1724288380000|2024-08-22 00:59:40|348.34|346.34|348.31|346.31|348.35|346.35|348.31|346.31|8
1724288390000|2024-08-22 00:59:50|348.3|346.3|348.34|346.34|348.34|346.34|348.24|346.24|17
1724288400000|2024-08-22 01:00:00|348.39|346.39|348.4|346.4|348.45|346.45|348.39|346.39|13
1724288410000|2024-08-22 01:00:10|348.41|346.41|348.59|346.59|348.6|346.6|348.41|346.41|15
1724288420000|2024-08-22 01:00:20|348.61|346.61|348.63|346.63|348.63|346.63|348.6|346.6|13
1724288430000|2024-08-22 01:00:30|348.68|346.68|348.58|346.58|348.68|346.68|348.58|346.58|15
1724288440000|2024-08-22 01:00:40|348.56|346.56|348.5|346.5|348.56|346.56|348.48|346.48|8
1724288450000|2024-08-22 01:00:50|348.49|346.49|348.47|346.47|348.49|346.49|348.45|346.45|6
1724288460000|2024-08-22 01:01:00|348.48|346.48|348.53|346.53|348.53|346.53|348.48|346.48|8
1724288470000|2024-08-22 01:01:10|348.54|346.54|348.79|346.79|348.82|346.82|348.54|346.54|18
1724288480000|2024-08-22 01:01:20|348.81|346.81|348.77|346.77|348.81|346.81|348.77|346.77|5
1724288490000|2024-08-22 01:01:30|348.74|346.74|348.67|346.67|348.74|346.74|348.67|346.67|7
1724288500000|2024-08-22 01:01:40|348.64|346.64|348.37|346.37|348.64|346.64|348.35|346.35|17
1724288510000|2024-08-22 01:01:50|348.39|346.39|348.38|346.38|348.39|346.39|348.34|346.34|10
1724288520000|2024-08-22 01:02:00|348.37|346.37|348.47|346.47|348.47|346.47|348.36|346.36|19
1724288530000|2024-08-22 01:02:10|348.46|346.46|348.51|346.51|348.51|346.51|348.38|346.38|16
1724288540000|2024-08-22 01:02:20|348.5|346.5|348.53|346.53|348.59|346.59|348.5|346.5|19
1724288550000|2024-08-22 01:02:30|348.52|346.52|348.49|346.49|348.54|346.54|348.49|346.49|15
1724288560000|2024-08-22 01:02:40|348.4|346.4|348.36|346.36|348.4|346.4|348.36|346.36|5
1724288570000|2024-08-22 01:02:50|348.37|346.37|348.38|346.38|348.42|346.42|348.36|346.36|10
1724288580000|2024-08-22 01:03:00|348.37|346.37|348.22|346.22|348.37|346.37|348.22|346.22|6
1724288590000|2024-08-22 01:03:10|348.16|346.16|347.98|345.98|348.16|346.16|347.97|345.97|7
1724288600000|2024-08-22 01:03:20|348.07|346.07|348.07|346.07|348.09|346.09|348.02|346.02|14
1724288610000|2024-08-22 01:03:30|348.06|346.06|348.05|346.05|348.06|346.06|348.03|346.03|8
1724288620000|2024-08-22 01:03:40|348.04|346.04|348.11|346.11|348.14|346.14|348.04|346.04|11
1724288630000|2024-08-22 01:03:50|348.14|346.14|348.35|346.35|348.35|346.35|348.14|346.14|11
1724288640000|2024-08-22 01:04:00|348.36|346.36|348.35|346.35|348.37|346.37|348.29|346.29|15
1724288650000|2024-08-22 01:04:10|348.34|346.34|348.26|346.26|348.34|346.34|348.26|346.26|4
1724288660000|2024-08-22 01:04:20|348.19|346.19|348.31|346.31|348.31|346.31|348.19|346.19|9
1724288670000|2024-08-22 01:04:30|348.34|346.34|348.34|346.34|348.35|346.35|348.32|346.32|11
1724288680000|2024-08-22 01:04:40|348.33|346.33|348.36|346.36|348.36|346.36|348.33|346.33|4
1724288690000|2024-08-22 01:04:50|348.38|346.38|348.46|346.46|348.49|346.49|348.38|346.38|6
1724288700000|2024-08-22 01:05:00|348.45|346.45|348.44|346.44|348.45|346.45|348.44|346.44|2
1724288710000|2024-08-22 01:05:10|348.38|346.38|348.26|346.26|348.38|346.38|348.26|346.26|6
1724288720000|2024-08-22 01:05:20|348.25|346.25|348.27|346.27|348.28|346.28|348.25|346.25|8
1724288730000|2024-08-22 01:05:30|348.32|346.32|348.27|346.27|348.35|346.35|348.24|346.24|19
1724288740000|2024-08-22 01:05:40|348.26|346.26|348.23|346.23|348.26|346.26|348.23|346.23|4
1724288750000|2024-08-22 01:05:50|348.17|346.17|348.16|346.16|348.18|346.18|348.16|346.16|6
1724288760000|2024-08-22 01:06:00|348.17|346.17|348.42|346.42|348.44|346.44|348.17|346.17|18
1724288770000|2024-08-22 01:06:10|348.41|346.41|348.49|346.49|348.49|346.49|348.41|346.41|7
1724288780000|2024-08-22 01:06:20|348.47|346.47|348.57|346.57|348.59|346.59|348.45|346.45|11
1724288790000|2024-08-22 01:06:30|348.56|346.56|348.6|346.6|348.6|346.6|348.52|346.52|11
1724288800000|2024-08-22 01:06:40|348.59|346.59|348.56|346.56|348.61|346.61|348.56|346.56|10
1724288810000|2024-08-22 01:06:50|348.58|346.58|348.59|346.59|348.61|346.61|348.57|346.57|18
1724288820000|2024-08-22 01:07:00|348.58|346.58|348.43|346.43|348.58|346.58|348.41|346.41|14
1724288830000|2024-08-22 01:07:10|348.42|346.42|348.42|346.42|348.43|346.43|348.39|346.39|13
1724288840000|2024-08-22 01:07:20|348.43|346.43|348.57|346.57|348.58|346.58|348.43|346.43|14
1724288850000|2024-08-22 01:07:30|348.58|346.58|348.64|346.64|348.64|346.64|348.58|346.58|7
1724288860000|2024-08-22 01:07:40|348.63|346.63|348.61|346.61|348.64|346.64|348.57|346.57|9
1724288870000|2024-08-22 01:07:50|348.62|346.62|348.58|346.58|348.62|346.62|348.51|346.51|14
1724288880000|2024-08-22 01:08:00|348.59|346.59|348.63|346.63|348.63|346.63|348.59|346.59|5
1724288890000|2024-08-22 01:08:10|348.67|346.67|348.59|346.59|348.68|346.68|348.59|346.59|18
1724288900000|2024-08-22 01:08:20|348.6|346.6|348.68|346.68|348.68|346.68|348.6|346.6|4
1724288910000|2024-08-22 01:08:30|348.66|346.66|348.76|346.76|348.76|346.76|348.66|346.66|20
1724288930000|2024-08-22 01:08:50|348.78|346.78|348.79|346.79|348.79|346.79|348.78|346.78|2
1724288940000|2024-08-22 01:09:00|348.87|346.87|348.83|346.83|348.87|346.87|348.77|346.77|9
1724288950000|2024-08-22 01:09:10|348.88|346.88|348.76|346.76|348.9|346.9|348.74|346.74|13
1724288960000|2024-08-22 01:09:20|348.75|346.75|348.83|346.83|348.84|346.84|348.75|346.75|12
1724288970000|2024-08-22 01:09:30|348.82|346.82|348.81|346.81|348.83|346.83|348.78|346.78|17
1724288980000|2024-08-22 01:09:40|348.84|346.84|348.79|346.79|348.85|346.85|348.77|346.77|12
1724288990000|2024-08-22 01:09:50|348.82|346.82|348.8|346.8|348.82|346.82|348.79|346.79|4
1724289000000|2024-08-22 01:10:00|348.79|346.79|348.66|346.66|348.8|346.8|348.65|346.65|16
1724289010000|2024-08-22 01:10:10|348.69|346.69|348.75|346.75|348.75|346.75|348.64|346.64|18
1724289020000|2024-08-22 01:10:20|348.8|346.8|348.87|346.87|348.88|346.88|348.8|346.8|10
1724289030000|2024-08-22 01:10:30|348.88|346.88|348.91|346.91|348.92|346.92|348.88|346.88|5
1724289040000|2024-08-22 01:10:40|348.89|346.89|348.89|346.89|348.93|346.93|348.89|346.89|5
1724289050000|2024-08-22 01:10:50|348.85|346.85|348.8|346.8|348.85|346.85|348.79|346.79|3
1724289060000|2024-08-22 01:11:00|348.81|346.81|348.86|346.86|348.86|346.86|348.81|346.81|6
1724289070000|2024-08-22 01:11:10|348.84|346.84|348.89|346.89|348.92|346.92|348.82|346.82|21
1724289080000|2024-08-22 01:11:20|348.91|346.91|348.71|346.71|348.91|346.91|348.71|346.71|15
1724289090000|2024-08-22 01:11:30|348.7|346.7|348.76|346.76|348.76|346.76|348.7|346.7|13
1724289100000|2024-08-22 01:11:40|348.74|346.74|348.73|346.73|348.74|346.74|348.73|346.73|2
1724289110000|2024-08-22 01:11:50|348.76|346.76|348.7|346.7|348.77|346.77|348.7|346.7|11
1724289120000|2024-08-22 01:12:00|348.71|346.71|348.7|346.7|348.71|346.71|348.7|346.7|4
1724289130000|2024-08-22 01:12:10|348.68|346.68|348.67|346.67|348.69|346.69|348.67|346.67|8
1724289140000|2024-08-22 01:12:20|348.66|346.66|348.67|346.67|348.68|346.68|348.66|346.66|8
1724289150000|2024-08-22 01:12:30|348.69|346.69|348.7|346.7|348.7|346.7|348.67|346.67|12
1724289160000|2024-08-22 01:12:40|348.71|346.71|348.61|346.61|348.72|346.72|348.61|346.61|14
1724289170000|2024-08-22 01:12:50|348.65|346.65|348.66|346.66|348.68|346.68|348.64|346.64|9
1724289180000|2024-08-22 01:13:00|348.65|346.65|348.66|346.66|348.68|346.68|348.65|346.65|15
1724289190000|2024-08-22 01:13:10|348.67|346.67|348.67|346.67|348.68|346.68|348.66|346.66|11
1724289200000|2024-08-22 01:13:20|348.66|346.66|348.72|346.72|348.73|346.73|348.65|346.65|14
1724289210000|2024-08-22 01:13:30|348.71|346.71|348.76|346.76|348.78|346.78|348.71|346.71|6
1724289220000|2024-08-22 01:13:40|348.77|346.77|348.77|346.77|348.78|346.78|348.76|346.76|7
1724289230000|2024-08-22 01:13:50|348.78|346.78|348.86|346.86|348.86|346.86|348.78|346.78|13
1724289240000|2024-08-22 01:14:00|348.91|346.91|348.92|346.92|348.94|346.94|348.91|346.91|10
1724289250000|2024-08-22 01:14:10|348.93|346.93|349.1|347.1|349.12|347.12|348.93|346.93|17
1724289260000|2024-08-22 01:14:20|349.07|347.07|349.05|347.05|349.07|347.07|349|347|8
1724289270000|2024-08-22 01:14:30|349.06|347.06|349.2|347.2|349.2|347.2|349.05|347.05|14
1724289280000|2024-08-22 01:14:40|349.21|347.21|349.18|347.18|349.22|347.22|349.18|347.18|9
1724289290000|2024-08-22 01:14:50|349.19|347.19|349.18|347.18|349.19|347.19|349.18|347.18|12
1724289300000|2024-08-22 01:15:00|349.17|347.17|349.05|347.05|349.17|347.17|349.05|347.05|4
1724289310000|2024-08-22 01:15:10|349.06|347.06|349.13|347.13|349.13|347.13|349.06|347.06|6
1724289320000|2024-08-22 01:15:20|349.12|347.12|349.04|347.04|349.12|347.12|349.04|347.04|9
1724289330000|2024-08-22 01:15:30|349.05|347.05|349|347|349.05|347.05|349|347|6
1724289340000|2024-08-22 01:15:40|348.9|346.9|348.77|346.77|348.91|346.91|348.76|346.76|9
1724289350000|2024-08-22 01:15:50|348.78|346.78|348.78|346.78|348.8|346.8|348.77|346.77|10
1724289360000|2024-08-22 01:16:00|348.77|346.77|348.75|346.75|348.78|346.78|348.75|346.75|7
1724289370000|2024-08-22 01:16:10|348.68|346.68|348.63|346.63|348.68|346.68|348.63|346.63|7
1724289380000|2024-08-22 01:16:20|348.64|346.64|348.72|346.72|348.73|346.73|348.64|346.64|6
1724289390000|2024-08-22 01:16:30|348.71|346.71|348.66|346.66|348.72|346.72|348.64|346.64|13
1724289400000|2024-08-22 01:16:40|348.69|346.69|348.74|346.74|348.74|346.74|348.69|346.69|9
1724289410000|2024-08-22 01:16:50|348.73|346.73|348.7|346.7|348.77|346.77|348.7|346.7|8
1724289420000|2024-08-22 01:17:00|348.66|346.66|348.67|346.67|348.69|346.69|348.65|346.65|7
1724289430000|2024-08-22 01:17:10|348.68|346.68|348.71|346.71|348.73|346.73|348.67|346.67|17
1724289440000|2024-08-22 01:17:20|348.7|346.7|348.72|346.72|348.73|346.73|348.7|346.7|6
1724289450000|2024-08-22 01:17:30|348.73|346.73|348.76|346.76|348.76|346.76|348.72|346.72|15
1724289460000|2024-08-22 01:17:40|348.75|346.75|348.83|346.83|348.85|346.85|348.75|346.75|11
1724289470000|2024-08-22 01:17:50|348.84|346.84|348.92|346.92|348.92|346.92|348.84|346.84|7
1724289480000|2024-08-22 01:18:00|348.93|346.93|349.06|347.06|349.06|347.06|348.89|346.89|14
1724289490000|2024-08-22 01:18:10|349.05|347.05|349.03|347.03|349.05|347.05|349.01|347.01|13
1724289500000|2024-08-22 01:18:20|349.04|347.04|349.04|347.04|349.07|347.07|349.03|347.03|10
1724289510000|2024-08-22 01:18:30|349.05|347.05|349.06|347.06|349.07|347.07|349.05|347.05|4
1724289520000|2024-08-22 01:18:40|349.04|347.04|349.06|347.06|349.08|347.08|349.03|347.03|8
1724289530000|2024-08-22 01:18:50|349.07|347.07|349.11|347.11|349.11|347.11|349.07|347.07|7
1724289540000|2024-08-22 01:19:00|349.12|347.12|349.1|347.1|349.12|347.12|349.1|347.1|3
1724289550000|2024-08-22 01:19:10|349.09|347.09|348.81|346.81|349.09|347.09|348.81|346.81|12
1724289560000|2024-08-22 01:19:20|348.83|346.83|348.84|346.84|348.89|346.89|348.83|346.83|14
1724289570000|2024-08-22 01:19:30|348.82|346.82|348.82|346.82|348.87|346.87|348.82|346.82|9
1724289580000|2024-08-22 01:19:40|348.81|346.81|348.81|346.81|348.83|346.83|348.81|346.81|5
1724289590000|2024-08-22 01:19:50|348.8|346.8|348.82|346.82|348.82|346.82|348.8|346.8|2
1724289600000|2024-08-22 01:20:00|348.81|346.81|348.6|346.6|348.81|346.81|348.6|346.6|9
1724289610000|2024-08-22 01:20:10|348.61|346.61|348.43|346.43|348.61|346.61|348.43|346.43|11
1724289620000|2024-08-22 01:20:20|348.41|346.41|348.39|346.39|348.41|346.41|348.36|346.36|8
1724289630000|2024-08-22 01:20:30|348.38|346.38|348.43|346.43|348.47|346.47|348.38|346.38|13
1724289640000|2024-08-22 01:20:40|348.45|346.45|348.48|346.48|348.49|346.49|348.45|346.45|5
1724289650000|2024-08-22 01:20:50|348.44|346.44|348.43|346.43|348.45|346.45|348.43|346.43|3
1724289660000|2024-08-22 01:21:00|348.37|346.37|348.34|346.34|348.37|346.37|348.34|346.34|2
1724289670000|2024-08-22 01:21:10|348.32|346.32|348.33|346.33|348.35|346.35|348.31|346.31|18
1724289680000|2024-08-22 01:21:20|348.34|346.34|348.26|346.26|348.35|346.35|348.26|346.26|10
1724289690000|2024-08-22 01:21:30|348.25|346.25|348.26|346.26|348.26|346.26|348.25|346.25|2
1724289700000|2024-08-22 01:21:40|348.25|346.25|348.23|346.23|348.25|346.25|348.23|346.23|3
1724289710000|2024-08-22 01:21:50|348.42|346.42|348.43|346.43|348.44|346.44|348.42|346.42|4
1724289720000|2024-08-22 01:22:00|348.44|346.44|348.43|346.43|348.46|346.46|348.4|346.4|10
1724289730000|2024-08-22 01:22:10|348.44|346.44|348.46|346.46|348.46|346.46|348.41|346.41|6
1724289740000|2024-08-22 01:22:20|348.45|346.45|348.51|346.51|348.54|346.54|348.44|346.44|16
1724289750000|2024-08-22 01:22:30|348.52|346.52|348.55|346.55|348.55|346.55|348.5|346.5|13
1724289760000|2024-08-22 01:22:40|348.54|346.54|348.65|346.65|348.67|346.67|348.54|346.54|6
1724289770000|2024-08-22 01:22:50|348.58|346.58|348.51|346.51|348.58|346.58|348.51|346.51|3
1724289780000|2024-08-22 01:23:00|348.5|346.5|348.51|346.51|348.51|346.51|348.48|346.48|9
1724289790000|2024-08-22 01:23:10|348.5|346.5|348.38|346.38|348.5|346.5|348.38|346.38|11
1724289800000|2024-08-22 01:23:20|348.39|346.39|348.26|346.26|348.4|346.4|348.26|346.26|9
1724289810000|2024-08-22 01:23:30|348.33|346.33|348.21|346.21|348.33|346.33|348.18|346.18|7
1724289820000|2024-08-22 01:23:40|348.22|346.22|348.3|346.3|348.37|346.37|348.21|346.21|17
1724289830000|2024-08-22 01:23:50|348.33|346.33|348.21|346.21|348.34|346.34|348.21|346.21|15
1724289840000|2024-08-22 01:24:00|348.24|346.24|348.21|346.21|348.26|346.26|348.21|346.21|9
1724289850000|2024-08-22 01:24:10|348.2|346.2|348.17|346.17|348.2|346.2|348.14|346.14|13
1724289860000|2024-08-22 01:24:20|348.18|346.18|348.18|346.18|348.19|346.19|348.18|346.18|3
1724289870000|2024-08-22 01:24:30|348.23|346.23|348.32|346.32|348.36|346.36|348.23|346.23|12
1724289880000|2024-08-22 01:24:40|348.31|346.31|348.33|346.33|348.4|346.4|348.3|346.3|11
1724289890000|2024-08-22 01:24:50|348.32|346.32|348.31|346.31|348.33|346.33|348.3|346.3|17
1724289900000|2024-08-22 01:25:00|348.3|346.3|348.31|346.31|348.33|346.33|348.3|346.3|4
1724289910000|2024-08-22 01:25:10|348.29|346.29|348.31|346.31|348.32|346.32|348.19|346.19|18
1724289920000|2024-08-22 01:25:20|348.3|346.3|348.13|346.13|348.34|346.34|348.13|346.13|21
1724289930000|2024-08-22 01:25:30|348.16|346.16|348.2|346.2|348.24|346.24|348.13|346.13|11
1724289940000|2024-08-22 01:25:40|348.21|346.21|348.26|346.26|348.26|346.26|348.2|346.2|14
1724289950000|2024-08-22 01:25:50|348.25|346.25|348.23|346.23|348.27|346.27|348.23|346.23|11
1724289960000|2024-08-22 01:26:00|348.24|346.24|348.31|346.31|348.33|346.33|348.23|346.23|17
1724289970000|2024-08-22 01:26:10|348.3|346.3|348.34|346.34|348.34|346.34|348.29|346.29|13
1724289980000|2024-08-22 01:26:20|348.31|346.31|348.34|346.34|348.35|346.35|348.31|346.31|3
1724289990000|2024-08-22 01:26:30|348.37|346.37|348.46|346.46|348.49|346.49|348.34|346.34|10
1724290000000|2024-08-22 01:26:40|348.48|346.48|348.8|346.8|348.81|346.81|348.48|346.48|20
1724290010000|2024-08-22 01:26:50|348.81|346.81|348.8|346.8|348.81|346.81|348.78|346.78|19
1724290020000|2024-08-22 01:27:00|348.81|346.81|348.79|346.79|348.81|346.81|348.76|346.76|14
1724290030000|2024-08-22 01:27:10|348.8|346.8|348.91|346.91|348.92|346.92|348.79|346.79|17
1724290040000|2024-08-22 01:27:20|348.92|346.92|348.94|346.94|348.95|346.95|348.92|346.92|8
1724290050000|2024-08-22 01:27:30|348.95|346.95|348.95|346.95|348.95|346.95|348.94|346.94|13
1724290060000|2024-08-22 01:27:40|348.97|346.97|349.03|347.03|349.03|347.03|348.96|346.96|10
1724290070000|2024-08-22 01:27:50|349.02|347.02|349.01|347.01|349.02|347.02|349|347|10
1724290080000|2024-08-22 01:28:00|349|347|349.02|347.02|349.02|347.02|348.95|346.95|10
1724290090000|2024-08-22 01:28:10|349.01|347.01|349.04|347.04|349.04|347.04|349.01|347.01|5
1724290100000|2024-08-22 01:28:20|349.06|347.06|349.21|347.21|349.22|347.22|349.06|347.06|6
1724290110000|2024-08-22 01:28:30|349.22|347.22|349.22|347.22|349.24|347.24|349.2|347.2|16
1724290120000|2024-08-22 01:28:40|349.2|347.2|349.19|347.19|349.2|347.2|349.18|347.18|5
1724290130000|2024-08-22 01:28:50|349.18|347.18|349.08|347.08|349.19|347.19|349.08|347.08|12
1724290140000|2024-08-22 01:29:00|349.07|347.07|349.04|347.04|349.07|347.07|349.04|347.04|4
1724290150000|2024-08-22 01:29:10|349|347|348.74|346.74|349|347|348.69|346.69|12
1724290160000|2024-08-22 01:29:20|348.75|346.75|348.7|346.7|348.75|346.75|348.7|346.7|20
1724290170000|2024-08-22 01:29:30|348.69|346.69|348.71|346.71|348.72|346.72|348.59|346.59|19
1724290180000|2024-08-22 01:29:40|348.72|346.72|348.71|346.71|348.72|346.72|348.68|346.68|7
1724290190000|2024-08-22 01:29:50|348.7|346.7|348.42|346.42|348.7|346.7|348.4|346.4|9
1724290200000|2024-08-22 01:30:00|348.41|346.41|348.42|346.42|348.46|346.46|348.41|346.41|18
1724290210000|2024-08-22 01:30:10|348.41|346.41|348.4|346.4|348.43|346.43|348.4|346.4|6
1724290230000|2024-08-22 01:30:30|348.44|346.44|348.43|346.43|348.44|346.44|348.42|346.42|6
1724290240000|2024-08-22 01:30:40|348.42|346.42|348.3|346.3|348.43|346.43|348.3|346.3|15
1724290250000|2024-08-22 01:30:50|348.31|346.31|348.3|346.3|348.31|346.31|348.29|346.29|12
1724290260000|2024-08-22 01:31:00|348.31|346.31|348.28|346.28|348.34|346.34|348.28|346.28|9
1724290270000|2024-08-22 01:31:10|348.22|346.22|348.21|346.21|348.23|346.23|348.21|346.21|4
1724290280000|2024-08-22 01:31:20|348.16|346.16|348.1|346.1|348.16|346.16|348.08|346.08|8
1724290290000|2024-08-22 01:31:30|348.08|346.08|348.12|346.12|348.13|346.13|348.08|346.08|12
1724290300000|2024-08-22 01:31:40|348.11|346.11|348.08|346.08|348.13|346.13|348.08|346.08|18
1724290310000|2024-08-22 01:31:50|348.09|346.09|348.14|346.14|348.14|346.14|348.08|346.08|5
1724290320000|2024-08-22 01:32:00|348.11|346.11|348.12|346.12|348.13|346.13|348.1|346.1|4
1724290330000|2024-08-22 01:32:10|348.11|346.11|348.13|346.13|348.14|346.14|348.1|346.1|17
1724290340000|2024-08-22 01:32:20|348.15|346.15|348.65|346.65|348.65|346.65|348.12|346.12|16
1724290350000|2024-08-22 01:32:30|348.67|346.67|348.67|346.67|348.68|346.68|348.66|346.66|4
1724290360000|2024-08-22 01:32:40|348.66|346.66|348.63|346.63|348.68|346.68|348.63|346.63|16
1724290370000|2024-08-22 01:32:50|348.66|346.66|348.72|346.72|348.75|346.75|348.66|346.66|7
1724290380000|2024-08-22 01:33:00|348.73|346.73|348.78|346.78|348.83|346.83|348.72|346.72|20
1724290390000|2024-08-22 01:33:10|348.77|346.77|348.8|346.8|348.81|346.81|348.77|346.77|19
1724290400000|2024-08-22 01:33:20|348.81|346.81|348.93|346.93|348.94|346.94|348.81|346.81|14
1724290410000|2024-08-22 01:33:30|348.91|346.91|348.96|346.96|348.99|346.99|348.91|346.91|14
1724290420000|2024-08-22 01:33:40|348.97|346.97|348.81|346.81|348.99|346.99|348.8|346.8|10
1724290430000|2024-08-22 01:33:50|348.82|346.82|348.62|346.62|348.82|346.82|348.62|346.62|12
1724290440000|2024-08-22 01:34:00|348.61|346.61|348.65|346.65|348.65|346.65|348.61|346.61|15
1724290450000|2024-08-22 01:34:10|348.62|346.62|348.63|346.63|348.64|346.64|348.62|346.62|7
1724290460000|2024-08-22 01:34:20|348.64|346.64|348.7|346.7|348.75|346.75|348.62|346.62|13
1724290470000|2024-08-22 01:34:30|348.69|346.69|348.69|346.69|348.69|346.69|348.69|346.69|1
1724290480000|2024-08-22 01:34:40|348.62|346.62|348.57|346.57|348.62|346.62|348.57|346.57|3
1724290490000|2024-08-22 01:34:50|348.58|346.58|348.69|346.69|348.69|346.69|348.57|346.57|15
1724290500000|2024-08-22 01:35:00|348.65|346.65|348.61|346.61|348.65|346.65|348.61|346.61|7
1724290520000|2024-08-22 01:35:20|348.6|346.6|348.59|346.59|348.6|346.6|348.59|346.59|2
1724290530000|2024-08-22 01:35:30|348.62|346.62|348.61|346.61|348.62|346.62|348.6|346.6|14
1724290540000|2024-08-22 01:35:40|348.62|346.62|348.66|346.66|348.66|346.66|348.61|346.61|17
1724290550000|2024-08-22 01:35:50|348.63|346.63|348.64|346.64|348.66|346.66|348.63|346.63|12
1724290560000|2024-08-22 01:36:00|348.63|346.63|348.68|346.68|348.68|346.68|348.63|346.63|5
1724290570000|2024-08-22 01:36:10|348.69|346.69|348.82|346.82|348.84|346.84|348.69|346.69|13
1724290580000|2024-08-22 01:36:20|348.8|346.8|348.71|346.71|348.8|346.8|348.71|346.71|5
1724290590000|2024-08-22 01:36:30|348.7|346.7|348.73|346.73|348.73|346.73|348.7|346.7|9
1724290600000|2024-08-22 01:36:40|348.72|346.72|348.69|346.69|348.75|346.75|348.69|346.69|11
1724290610000|2024-08-22 01:36:50|348.72|346.72|348.73|346.73|348.73|346.73|348.7|346.7|3
1724290620000|2024-08-22 01:37:00|348.72|346.72|348.73|346.73|348.81|346.81|348.71|346.71|21
1724290630000|2024-08-22 01:37:10|348.74|346.74|348.69|346.69|348.74|346.74|348.69|346.69|15
1724290640000|2024-08-22 01:37:20|348.73|346.73|348.72|346.72|348.74|346.74|348.72|346.72|6
1724290650000|2024-08-22 01:37:30|348.7|346.7|348.32|346.32|348.73|346.73|348.32|346.32|17
1724290660000|2024-08-22 01:37:40|348.31|346.31|348.12|346.12|348.31|346.31|348.12|346.12|8
1724290670000|2024-08-22 01:37:50|348.06|346.06|348.18|346.18|348.2|346.2|348|346|9
1724290680000|2024-08-22 01:38:00|348.17|346.17|348.16|346.16|348.18|346.18|348.13|346.13|12
1724290690000|2024-08-22 01:38:10|348.17|346.17|348.13|346.13|348.17|346.17|348.13|346.13|17
1724290700000|2024-08-22 01:38:20|348.14|346.14|348.13|346.13|348.15|346.15|348.13|346.13|5
1724290710000|2024-08-22 01:38:30|348.16|346.16|348.31|346.31|348.32|346.32|348.14|346.14|13
1724290720000|2024-08-22 01:38:40|348.3|346.3|348.31|346.31|348.38|346.38|348.29|346.29|19
1724290730000|2024-08-22 01:38:50|348.3|346.3|348.29|346.29|348.31|346.31|348.29|346.29|8
1724290740000|2024-08-22 01:39:00|348.3|346.3|348.3|346.3|348.3|346.3|348.29|346.29|5
1724290750000|2024-08-22 01:39:10|348.29|346.29|348.3|346.3|348.3|346.3|348.29|346.29|2
1724290760000|2024-08-22 01:39:20|348.33|346.33|348.36|346.36|348.37|346.37|348.31|346.31|15
1724290770000|2024-08-22 01:39:30|348.35|346.35|348.33|346.33|348.36|346.36|348.33|346.33|14
1724290780000|2024-08-22 01:39:40|348.34|346.34|348.36|346.36|348.37|346.37|348.33|346.33|14
1724290790000|2024-08-22 01:39:50|348.34|346.34|348.36|346.36|348.36|346.36|348.34|346.34|7
1724290800000|2024-08-22 01:40:00|348.35|346.35|348.38|346.38|348.39|346.39|348.35|346.35|13
1724290810000|2024-08-22 01:40:10|348.37|346.37|348.37|346.37|348.39|346.39|348.37|346.37|11
1724290820000|2024-08-22 01:40:20|348.34|346.34|348.17|346.17|348.34|346.34|348.12|346.12|6
1724290830000|2024-08-22 01:40:30|348.19|346.19|348.14|346.14|348.19|346.19|348.14|346.14|7
1724290840000|2024-08-22 01:40:40|348.16|346.16|348.17|346.17|348.17|346.17|348.15|346.15|7
1724290850000|2024-08-22 01:40:50|348.16|346.16|348.14|346.14|348.17|346.17|348.14|346.14|5
1724290860000|2024-08-22 01:41:00|348.15|346.15|348.28|346.28|348.36|346.36|348.15|346.15|14
1724290870000|2024-08-22 01:41:10|348.25|346.25|348.34|346.34|348.34|346.34|348.25|346.25|16
1724290880000|2024-08-22 01:41:20|348.41|346.41|348.44|346.44|348.52|346.52|348.41|346.41|16
1724290890000|2024-08-22 01:41:30|348.45|346.45|348.48|346.48|348.48|346.48|348.44|346.44|18
1724290900000|2024-08-22 01:41:40|348.51|346.51|348.53|346.53|348.6|346.6|348.51|346.51|22
1724290910000|2024-08-22 01:41:50|348.51|346.51|348.59|346.59|348.59|346.59|348.51|346.51|7
1724290920000|2024-08-22 01:42:00|348.55|346.55|348.34|346.34|348.55|346.55|348.28|346.28|8
1724290930000|2024-08-22 01:42:10|348.33|346.33|348.34|346.34|348.35|346.35|348.31|346.31|9
1724290940000|2024-08-22 01:42:20|348.33|346.33|348.35|346.35|348.35|346.35|348.33|346.33|6
1724290950000|2024-08-22 01:42:30|348.36|346.36|348.37|346.37|348.37|346.37|348.36|346.36|2
1724290960000|2024-08-22 01:42:40|348.53|346.53|348.41|346.41|348.53|346.53|348.39|346.39|15
1724290970000|2024-08-22 01:42:50|348.4|346.4|348.24|346.24|348.46|346.46|348.24|346.24|8
1724290980000|2024-08-22 01:43:00|348.22|346.22|348.23|346.23|348.25|346.25|348.22|346.22|19
1724290990000|2024-08-22 01:43:10|348.2|346.2|348.19|346.19|348.21|346.21|348.19|346.19|4
1724291000000|2024-08-22 01:43:20|348.21|346.21|348.2|346.2|348.21|346.21|348.2|346.2|2
1724291010000|2024-08-22 01:43:30|348.19|346.19|348.21|346.21|348.21|346.21|348.19|346.19|4
1724291030000|2024-08-22 01:43:50|348.17|346.17|348.19|346.19|348.19|346.19|348.17|346.17|2
1724291040000|2024-08-22 01:44:00|348.2|346.2|348.22|346.22|348.27|346.27|348.2|346.2|11
1724291050000|2024-08-22 01:44:10|348.21|346.21|348.21|346.21|348.22|346.22|348.19|346.19|8
1724291060000|2024-08-22 01:44:20|348.22|346.22|348.25|346.25|348.25|346.25|348.2|346.2|10
1724291070000|2024-08-22 01:44:30|348.26|346.26|348.23|346.23|348.26|346.26|348.21|346.21|12
1724291080000|2024-08-22 01:44:40|348.22|346.22|348.23|346.23|348.24|346.24|348.22|346.22|3
1724291090000|2024-08-22 01:44:50|348.22|346.22|348.21|346.21|348.22|346.22|348.21|346.21|2
1724291100000|2024-08-22 01:45:00|348.22|346.22|348.15|346.15|348.25|346.25|348.15|346.15|7
1724291110000|2024-08-22 01:45:10|348.16|346.16|348.19|346.19|348.19|346.19|348.15|346.15|5
1724291120000|2024-08-22 01:45:20|348.17|346.17|348.28|346.28|348.28|346.28|348.17|346.17|13
1724291130000|2024-08-22 01:45:30|348.25|346.25|348.29|346.29|348.3|346.3|348.25|346.25|5
1724291140000|2024-08-22 01:45:40|348.3|346.3|348.3|346.3|348.3|346.3|348.3|346.3|1
1724291150000|2024-08-22 01:45:50|348.31|346.31|348.34|346.34|348.39|346.39|348.31|346.31|5
1724291160000|2024-08-22 01:46:00|348.27|346.27|348.24|346.24|348.28|346.28|348.24|346.24|4
1724291170000|2024-08-22 01:46:10|348.26|346.26|348.25|346.25|348.28|346.28|348.24|346.24|7
1724291180000|2024-08-22 01:46:20|348.26|346.26|348.28|346.28|348.28|346.28|348.25|346.25|12
1724291190000|2024-08-22 01:46:30|348.31|346.31|348.31|346.31|348.32|346.32|348.3|346.3|4
1724291200000|2024-08-22 01:46:40|348.38|346.38|348.38|346.38|348.38|346.38|348.38|346.38|1
1724291210000|2024-08-22 01:46:50|348.4|346.4|348.43|346.43|348.43|346.43|348.39|346.39|13
1724291220000|2024-08-22 01:47:00|348.42|346.42|348.36|346.36|348.43|346.43|348.35|346.35|19
1724291230000|2024-08-22 01:47:10|348.35|346.35|348.35|346.35|348.38|346.38|348.34|346.34|8
1724291240000|2024-08-22 01:47:20|348.37|346.37|348.35|346.35|348.38|346.38|348.35|346.35|7
1724291250000|2024-08-22 01:47:30|348.36|346.36|348.38|346.38|348.38|346.38|348.36|346.36|2
1724291270000|2024-08-22 01:47:50|348.39|346.39|348.39|346.39|348.41|346.41|348.38|346.38|12
1724291280000|2024-08-22 01:48:00|348.4|346.4|348.43|346.43|348.43|346.43|348.4|346.4|9
1724291290000|2024-08-22 01:48:10|348.41|346.41|348.29|346.29|348.42|346.42|348.27|346.27|18
1724291300000|2024-08-22 01:48:20|348.3|346.3|348.39|346.39|348.4|346.4|348.3|346.3|13
1724291310000|2024-08-22 01:48:30|348.38|346.38|348.39|346.39|348.39|346.39|348.37|346.37|9
1724291320000|2024-08-22 01:48:40|348.41|346.41|348.41|346.41|348.42|346.42|348.4|346.4|10
1724291330000|2024-08-22 01:48:50|348.42|346.42|348.25|346.25|348.42|346.42|348.25|346.25|9
1724291340000|2024-08-22 01:49:00|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|1
1724291350000|2024-08-22 01:49:10|348.25|346.25|348.25|346.25|348.25|346.25|348.25|346.25|1
1724291370000|2024-08-22 01:49:30|348.26|346.26|348.29|346.29|348.29|346.29|348.26|346.26|2
1724291390000|2024-08-22 01:49:50|348.28|346.28|348.3|346.3|348.3|346.3|348.28|346.28|2
1724291400000|2024-08-22 01:50:00|348.33|346.33|348.35|346.35|348.38|346.38|348.33|346.33|11
1724291410000|2024-08-22 01:50:10|348.37|346.37|348.43|346.43|348.43|346.43|348.34|346.34|11
1724291420000|2024-08-22 01:50:20|348.44|346.44|348.45|346.45|348.45|346.45|348.44|346.44|2
1724291430000|2024-08-22 01:50:30|348.46|346.46|348.45|346.45|348.46|346.46|348.44|346.44|8
1724291440000|2024-08-22 01:50:40|348.44|346.44|348.45|346.45|348.45|346.45|348.44|346.44|4
1724291460000|2024-08-22 01:51:00|348.44|346.44|348.33|346.33|348.44|346.44|348.33|346.33|4
1724291470000|2024-08-22 01:51:10|348.34|346.34|348.39|346.39|348.4|346.4|348.34|346.34|11
1724291480000|2024-08-22 01:51:20|348.41|346.41|348.6|346.6|348.6|346.6|348.41|346.41|6
1724291490000|2024-08-22 01:51:30|348.59|346.59|348.61|346.61|348.61|346.61|348.57|346.57|6
1724291500000|2024-08-22 01:51:40|348.6|346.6|348.6|346.6|348.62|346.62|348.6|346.6|7
1724291510000|2024-08-22 01:51:50|348.59|346.59|348.52|346.52|348.59|346.59|348.52|346.52|4
1724291520000|2024-08-22 01:52:00|348.51|346.51|348.4|346.4|348.51|346.51|348.35|346.35|16
1724291530000|2024-08-22 01:52:10|348.39|346.39|348.41|346.41|348.45|346.45|348.39|346.39|10
1724291540000|2024-08-22 01:52:20|348.4|346.4|348.42|346.42|348.43|346.43|348.4|346.4|4
1724291550000|2024-08-22 01:52:30|348.43|346.43|348.4|346.4|348.48|346.48|348.4|346.4|8
1724291570000|2024-08-22 01:52:50|348.37|346.37|348.37|346.37|348.37|346.37|348.37|346.37|1
1724291580000|2024-08-22 01:53:00|348.29|346.29|348.3|346.3|348.31|346.31|348.29|346.29|3
1724291590000|2024-08-22 01:53:10|348.19|346.19|348.1|346.1|348.2|346.2|348.1|346.1|6
1724291600000|2024-08-22 01:53:20|348.13|346.13|348.19|346.19|348.19|346.19|348.11|346.11|6
1724291610000|2024-08-22 01:53:30|348.15|346.15|348.18|346.18|348.18|346.18|348.15|346.15|2
1724291620000|2024-08-22 01:53:40|348.16|346.16|348.15|346.15|348.17|346.17|348.12|346.12|6
1724291640000|2024-08-22 01:54:00|348.16|346.16|348.17|346.17|348.17|346.17|348.16|346.16|2
1724291660000|2024-08-22 01:54:20|348.18|346.18|348.19|346.19|348.2|346.2|348.18|346.18|8
1724291670000|2024-08-22 01:54:30|348.21|346.21|348.2|346.2|348.21|346.21|348.2|346.2|8
1724291690000|2024-08-22 01:54:50|348.16|346.16|348.2|346.2|348.2|346.2|348.16|346.16|3
1724291710000|2024-08-22 01:55:10|348.15|346.15|348.18|346.18|348.18|346.18|348.08|346.08|8
1724291720000|2024-08-22 01:55:20|348.19|346.19|348.2|346.2|348.2|346.2|348.19|346.19|2
1724291830000|2024-08-22 01:57:10|348.25|346.25|348.27|346.27|348.27|346.27|348.21|346.21|6
1724291840000|2024-08-22 01:57:20|348.26|346.26|348.41|346.41|348.45|346.45|348.26|346.26|11
1724291850000|2024-08-22 01:57:30|348.43|346.43|348.62|346.62|348.62|346.62|348.43|346.43|4
1724291870000|2024-08-22 01:57:50|348.61|346.61|348.57|346.57|348.61|346.61|348.53|346.53|8
1724291880000|2024-08-22 01:58:00|348.54|346.54|348.6|346.6|348.6|346.6|348.52|346.52|8
1724291890000|2024-08-22 01:58:10|348.64|346.64|348.68|346.68|348.68|346.68|348.64|346.64|7
1724291910000|2024-08-22 01:58:30|348.64|346.64|348.64|346.64|348.65|346.65|348.63|346.63|7
1724291920000|2024-08-22 01:58:40|348.62|346.62|348.62|346.62|348.63|346.63|348.61|346.61|5
1724291940000|2024-08-22 01:59:00|348.65|346.65|348.62|346.62|348.66|346.66|348.62|346.62|4
1724291950000|2024-08-22 01:59:10|348.64|346.64|348.62|346.62|348.64|346.64|348.62|346.62|2
1724291960000|2024-08-22 01:59:20|348.52|346.52|348.52|346.52|348.54|346.54|348.52|346.52|5
1724291970000|2024-08-22 01:59:30|348.56|346.56|348.7|346.7|348.7|346.7|348.56|346.56|2
1724292000000|2024-08-22 02:00:00|348.65|346.65|348.6|346.6|348.65|346.65|348.58|346.58|8
1724292010000|2024-08-22 02:00:10|348.65|346.65|348.78|346.78|348.78|346.78|348.65|346.65|3
1724292060000|2024-08-22 02:01:00|348.74|346.74|348.71|346.71|348.74|346.74|348.67|346.67|16
1724292070000|2024-08-22 02:01:10|348.72|346.72|348.69|346.69|348.72|346.72|348.67|346.67|10
1724292080000|2024-08-22 02:01:20|348.68|346.68|348.68|346.68|348.69|346.69|348.67|346.67|5
1724292090000|2024-08-22 02:01:30|348.67|346.67|348.65|346.65|348.69|346.69|348.65|346.65|7
1724292100000|2024-08-22 02:01:40|348.64|346.64|348.59|346.59|348.64|346.64|348.59|346.59|6
1724292110000|2024-08-22 02:01:50|348.6|346.6|348.53|346.53|348.6|346.6|348.52|346.52|8
1724292120000|2024-08-22 02:02:00|348.52|346.52|348.5|346.5|348.52|346.52|348.5|346.5|5
1724292130000|2024-08-22 02:02:10|348.49|346.49|348.44|346.44|348.49|346.49|348.44|346.44|5
1724292140000|2024-08-22 02:02:20|348.45|346.45|348.4|346.4|348.45|346.45|348.4|346.4|4
1724292160000|2024-08-22 02:02:40|348.39|346.39|348.34|346.34|348.39|346.39|348.34|346.34|7
1724292170000|2024-08-22 02:02:50|348.37|346.37|348.28|346.28|348.37|346.37|348.28|346.28|11
1724292180000|2024-08-22 02:03:00|348.26|346.26|348.14|346.14|348.26|346.26|348.14|346.14|6
1724292190000|2024-08-22 02:03:10|348.13|346.13|348.07|346.07|348.13|346.13|348.07|346.07|8
1724292200000|2024-08-22 02:03:20|348.06|346.06|348.05|346.05|348.06|346.06|348.01|346.01|9
1724292210000|2024-08-22 02:03:30|348.07|346.07|348.15|346.15|348.17|346.17|348.07|346.07|8
1724292220000|2024-08-22 02:03:40|348.14|346.14|348.18|346.18|348.2|346.2|348.14|346.14|10
1724292230000|2024-08-22 02:03:50|348.16|346.16|348.16|346.16|348.18|346.18|348.14|346.14|8
1724292240000|2024-08-22 02:04:00|348.18|346.18|348.15|346.15|348.18|346.18|348.15|346.15|3
1724292250000|2024-08-22 02:04:10|348.16|346.16|348.28|346.28|348.3|346.3|348.16|346.16|12
1724292260000|2024-08-22 02:04:20|348.3|346.3|348.39|346.39|348.41|346.41|348.28|346.28|10
1724292270000|2024-08-22 02:04:30|348.37|346.37|348.6|346.6|348.6|346.6|348.37|346.37|18
1724292280000|2024-08-22 02:04:40|348.58|346.58|348.52|346.52|348.58|346.58|348.47|346.47|11
1724292290000|2024-08-22 02:04:50|348.5|346.5|348.51|346.51|348.52|346.52|348.48|346.48|12
1724292300000|2024-08-22 02:05:00|348.52|346.52|348.4|346.4|348.52|346.52|348.4|346.4|9
1724292310000|2024-08-22 02:05:10|348.39|346.39|348.32|346.32|348.39|346.39|348.32|346.32|3
1724292320000|2024-08-22 02:05:20|348.35|346.35|348.29|346.29|348.35|346.35|348.27|346.27|7
1724292330000|2024-08-22 02:05:30|348.28|346.28|348.37|346.37|348.38|346.38|348.26|346.26|10
1724292340000|2024-08-22 02:05:40|348.38|346.38|348.38|346.38|348.39|346.39|348.37|346.37|9
1724292350000|2024-08-22 02:05:50|348.39|346.39|348.38|346.38|348.39|346.39|348.37|346.37|3
1724292360000|2024-08-22 02:06:00|348.39|346.39|348.3|346.3|348.39|346.39|348.3|346.3|7
1724292370000|2024-08-22 02:06:10|348.29|346.29|348.28|346.28|348.29|346.29|348.28|346.28|2
1724292380000|2024-08-22 02:06:20|348.23|346.23|348.24|346.24|348.24|346.24|348.23|346.23|2
1724292390000|2024-08-22 02:06:30|348.23|346.23|348.18|346.18|348.23|346.23|348.18|346.18|3
1724292400000|2024-08-22 02:06:40|348.17|346.17|348.2|346.2|348.23|346.23|348.17|346.17|16
1724292410000|2024-08-22 02:06:50|348.21|346.21|348.19|346.19|348.22|346.22|348.19|346.19|6
1724292420000|2024-08-22 02:07:00|348.2|346.2|348.23|346.23|348.26|346.26|348.19|346.19|8
1724292430000|2024-08-22 02:07:10|348.24|346.24|348.25|346.25|348.28|346.28|348.24|346.24|12
1724292440000|2024-08-22 02:07:20|348.24|346.24|348.27|346.27|348.27|346.27|348.23|346.23|8
1724292450000|2024-08-22 02:07:30|348.24|346.24|348.38|346.38|348.39|346.39|348.24|346.24|11
1724292470000|2024-08-22 02:07:50|348.31|346.31|348.31|346.31|348.34|346.34|348.31|346.31|14
1724292480000|2024-08-22 02:08:00|348.33|346.33|348.34|346.34|348.34|346.34|348.32|346.32|8
1724292490000|2024-08-22 02:08:10|348.32|346.32|348.35|346.35|348.37|346.37|348.32|346.32|9
1724292500000|2024-08-22 02:08:20|348.34|346.34|348.35|346.35|348.37|346.37|348.33|346.33|8
1724292510000|2024-08-22 02:08:30|348.34|346.34|348.34|346.34|348.36|346.36|348.34|346.34|3
1724292520000|2024-08-22 02:08:40|348.33|346.33|348.31|346.31|348.33|346.33|348.26|346.26|13
1724292530000|2024-08-22 02:08:50|348.32|346.32|348.31|346.31|348.32|346.32|348.31|346.31|2
1724292540000|2024-08-22 02:09:00|348.3|346.3|348.28|346.28|348.3|346.3|348.27|346.27|4
1724292550000|2024-08-22 02:09:10|348.31|346.31|348.32|346.32|348.33|346.33|348.29|346.29|6
1724292560000|2024-08-22 02:09:20|348.29|346.29|348.21|346.21|348.3|346.3|348.21|346.21|12
1724292570000|2024-08-22 02:09:30|348.2|346.2|348.07|346.07|348.2|346.2|348.07|346.07|5
1724292580000|2024-08-22 02:09:40|348.05|346.05|348.07|346.07|348.07|346.07|348.03|346.03|8
1724292590000|2024-08-22 02:09:50|348.06|346.06|348.26|346.26|348.26|346.26|348.06|346.06|20
1724292600000|2024-08-22 02:10:00|348.25|346.25|348.23|346.23|348.26|346.26|348.23|346.23|12
1724292610000|2024-08-22 02:10:10|348.22|346.22|348.26|346.26|348.26|346.26|348.22|346.22|6
1724292620000|2024-08-22 02:10:20|348.24|346.24|348.29|346.29|348.3|346.3|348.24|346.24|13
1724292630000|2024-08-22 02:10:30|348.25|346.25|348.28|346.28|348.28|346.28|348.25|346.25|4
1724292640000|2024-08-22 02:10:40|348.29|346.29|348.28|346.28|348.29|346.29|348.28|346.28|10
1724292650000|2024-08-22 02:10:50|348.26|346.26|348.26|346.26|348.29|346.29|348.26|346.26|3
1724292660000|2024-08-22 02:11:00|348.25|346.25|348.12|346.12|348.25|346.25|348.12|346.12|11
1724292670000|2024-08-22 02:11:10|348.11|346.11|348.02|346.02|348.11|346.11|348.02|346.02|7
1724292680000|2024-08-22 02:11:20|348.03|346.03|348.07|346.07|348.07|346.07|348.03|346.03|9
1724292690000|2024-08-22 02:11:30|348.2|346.2|348.26|346.26|348.31|346.31|348.19|346.19|10
1724292700000|2024-08-22 02:11:40|348.27|346.27|348.26|346.26|348.3|346.3|348.26|346.26|10
1724292710000|2024-08-22 02:11:50|348.27|346.27|348.34|346.34|348.35|346.35|348.26|346.26|7
1724292720000|2024-08-22 02:12:00|348.35|346.35|348.46|346.46|348.46|346.46|348.35|346.35|9
1724292730000|2024-08-22 02:12:10|348.42|346.42|348.41|346.41|348.44|346.44|348.39|346.39|9
1724292740000|2024-08-22 02:12:20|348.4|346.4|348.38|346.38|348.4|346.4|348.38|346.38|3
1724292750000|2024-08-22 02:12:30|348.37|346.37|348.32|346.32|348.37|346.37|348.31|346.31|4
1724292760000|2024-08-22 02:12:40|348.31|346.31|348.31|346.31|348.34|346.34|348.31|346.31|9
1724292770000|2024-08-22 02:12:50|348.32|346.32|348.33|346.33|348.34|346.34|348.32|346.32|7
1724292780000|2024-08-22 02:13:00|348.35|346.35|348.34|346.34|348.35|346.35|348.33|346.33|3
1724292790000|2024-08-22 02:13:10|348.33|346.33|348.27|346.27|348.33|346.33|348.27|346.27|5
1724292800000|2024-08-22 02:13:20|348.2|346.2|348.13|346.13|348.23|346.23|348.13|346.13|10
1724292810000|2024-08-22 02:13:30|348.12|346.12|348.12|346.12|348.12|346.12|348.12|346.12|1
1724292820000|2024-08-22 02:13:40|348.11|346.11|348.11|346.11|348.11|346.11|348.11|346.11|1
1724292830000|2024-08-22 02:13:50|348.1|346.1|348.08|346.08|348.1|346.1|348.08|346.08|3
1724292840000|2024-08-22 02:14:00|348.07|346.07|348.07|346.07|348.07|346.07|348.07|346.07|1
1724292850000|2024-08-22 02:14:10|348.1|346.1|348.16|346.16|348.16|346.16|348.1|346.1|7
1724292860000|2024-08-22 02:14:20|348.18|346.18|348.27|346.27|348.27|346.27|348.18|346.18|9
1724292870000|2024-08-22 02:14:30|348.25|346.25|348.28|346.28|348.3|346.3|348.25|346.25|17
1724292880000|2024-08-22 02:14:40|348.27|346.27|348.25|346.25|348.28|346.28|348.25|346.25|7
1724292890000|2024-08-22 02:14:50|348.24|346.24|348.21|346.21|348.24|346.24|348.16|346.16|6
1724292900000|2024-08-22 02:15:00|348.2|346.2|348.2|346.2|348.26|346.26|348.15|346.15|15
1724292910000|2024-08-22 02:15:10|348.21|346.21|348.2|346.2|348.22|346.22|348.2|346.2|18
1724292920000|2024-08-22 02:15:20|348.17|346.17|348.27|346.27|348.27|346.27|348.17|346.17|12
1724292930000|2024-08-22 02:15:30|348.23|346.23|348.25|346.25|348.25|346.25|348.21|346.21|14
1724292940000|2024-08-22 02:15:40|348.23|346.23|348.19|346.19|348.27|346.27|348.19|346.19|14
1724292950000|2024-08-22 02:15:50|348.14|346.14|348.12|346.12|348.16|346.16|348.12|346.12|7
1724292960000|2024-08-22 02:16:00|348.11|346.11|348.04|346.04|348.11|346.11|348.03|346.03|9
1724292970000|2024-08-22 02:16:10|348.05|346.05|348.04|346.04|348.05|346.05|348.04|346.04|6
1724292980000|2024-08-22 02:16:20|348.03|346.03|348.03|346.03|348.04|346.04|348.03|346.03|5
1724292990000|2024-08-22 02:16:30|348.01|346.01|347.9|345.9|348.02|346.02|347.9|345.9|9
1724293000000|2024-08-22 02:16:40|347.89|345.89|347.69|345.69|347.9|345.9|347.65|345.65|13
1724293010000|2024-08-22 02:16:50|347.65|345.65|347.96|345.96|347.96|345.96|347.61|345.61|19
1724293020000|2024-08-22 02:17:00|347.9|345.9|347.77|345.77|347.95|345.95|347.73|345.73|19
1724293030000|2024-08-22 02:17:10|347.82|345.82|347.9|345.9|347.9|345.9|347.78|345.78|14
1724293040000|2024-08-22 02:17:20|347.91|345.91|347.92|345.92|347.96|345.96|347.91|345.91|16
1724293050000|2024-08-22 02:17:30|347.93|345.93|348.01|346.01|348.07|346.07|347.93|345.93|18
1724293060000|2024-08-22 02:17:40|348.03|346.03|348.06|346.06|348.07|346.07|348.02|346.02|17
1724293070000|2024-08-22 02:17:50|348.04|346.04|348.01|346.01|348.05|346.05|348.01|346.01|7
1724293080000|2024-08-22 02:18:00|348|346|347.94|345.94|348|346|347.94|345.94|6
1724293090000|2024-08-22 02:18:10|347.96|345.96|347.96|345.96|347.96|345.96|347.96|345.96|1
1724293100000|2024-08-22 02:18:20|347.95|345.95|347.95|345.95|347.98|345.98|347.94|345.94|7
1724293110000|2024-08-22 02:18:30|347.94|345.94|348.02|346.02|348.04|346.04|347.94|345.94|13
1724293120000|2024-08-22 02:18:40|347.98|345.98|347.97|345.97|348.01|346.01|347.97|345.97|5
1724293130000|2024-08-22 02:18:50|347.98|345.98|347.99|345.99|348.07|346.07|347.97|345.97|17
1724293140000|2024-08-22 02:19:00|347.93|345.93|348.01|346.01|348.05|346.05|347.92|345.92|17
1724293150000|2024-08-22 02:19:10|348|346|347.9|345.9|348|346|347.9|345.9|8
1724293160000|2024-08-22 02:19:20|347.89|345.89|347.86|345.86|347.89|345.89|347.86|345.86|4
1724293170000|2024-08-22 02:19:30|347.85|345.85|347.78|345.78|347.85|345.85|347.75|345.75|15
1724293180000|2024-08-22 02:19:40|347.77|345.77|347.73|345.73|347.86|345.86|347.73|345.73|13
1724293190000|2024-08-22 02:19:50|347.65|345.65|347.58|345.58|347.65|345.65|347.57|345.57|10
1724293200000|2024-08-22 02:20:00|347.59|345.59|347.59|345.59|347.68|345.68|347.59|345.59|14
1724293210000|2024-08-22 02:20:10|347.57|345.57|347.59|345.59|347.59|345.59|347.57|345.57|2
1724293220000|2024-08-22 02:20:20|347.56|345.56|347.57|345.57|347.61|345.61|347.56|345.56|13
1724293230000|2024-08-22 02:20:30|347.58|345.58|347.67|345.67|347.68|345.68|347.58|345.58|15
1724293240000|2024-08-22 02:20:40|347.68|345.68|347.69|345.69|347.72|345.72|347.67|345.67|7
1724293250000|2024-08-22 02:20:50|347.68|345.68|347.75|345.75|347.75|345.75|347.68|345.68|12
1724293260000|2024-08-22 02:21:00|347.71|345.71|347.71|345.71|347.76|345.76|347.7|345.7|18
1724293270000|2024-08-22 02:21:10|347.67|345.67|347.8|345.8|347.81|345.81|347.65|345.65|8
1724293280000|2024-08-22 02:21:20|347.76|345.76|347.76|345.76|347.76|345.76|347.76|345.76|1
1724293290000|2024-08-22 02:21:30|347.74|345.74|347.87|345.87|347.87|345.87|347.74|345.74|17
1724293300000|2024-08-22 02:21:40|347.85|345.85|347.83|345.83|347.86|345.86|347.83|345.83|8
1724293310000|2024-08-22 02:21:50|347.82|345.82|347.8|345.8|347.82|345.82|347.78|345.78|9
1724293320000|2024-08-22 02:22:00|347.81|345.81|347.84|345.84|347.85|345.85|347.8|345.8|11
1724293330000|2024-08-22 02:22:10|347.83|345.83|347.82|345.82|347.85|345.85|347.82|345.82|16
1724293340000|2024-08-22 02:22:20|347.83|345.83|347.85|345.85|347.85|345.85|347.82|345.82|5
1724293350000|2024-08-22 02:22:30|347.83|345.83|347.83|345.83|347.83|345.83|347.83|345.83|1
1724293360000|2024-08-22 02:22:40|347.85|345.85|347.84|345.84|347.85|345.85|347.83|345.83|8
1724293370000|2024-08-22 02:22:50|347.85|345.85|347.83|345.83|347.85|345.85|347.83|345.83|9
1724293380000|2024-08-22 02:23:00|347.84|345.84|347.84|345.84|347.85|345.85|347.81|345.81|9
1724293390000|2024-08-22 02:23:10|347.83|345.83|347.8|345.8|347.83|345.83|347.8|345.8|2
1724293400000|2024-08-22 02:23:20|347.76|345.76|347.72|345.72|347.76|345.76|347.71|345.71|6
1724293410000|2024-08-22 02:23:30|347.73|345.73|347.72|345.72|347.73|345.73|347.72|345.72|2
1724293420000|2024-08-22 02:23:40|347.69|345.69|347.79|345.79|347.79|345.79|347.69|345.69|13
1724293430000|2024-08-22 02:23:50|347.77|345.77|347.7|345.7|347.78|345.78|347.7|345.7|16
1724293440000|2024-08-22 02:24:00|347.73|345.73|347.7|345.7|347.73|345.73|347.69|345.69|4
1724293450000|2024-08-22 02:24:10|347.65|345.65|347.65|345.65|347.65|345.65|347.65|345.65|1
1724293460000|2024-08-22 02:24:20|347.64|345.64|347.58|345.58|347.64|345.64|347.58|345.58|3
1724293470000|2024-08-22 02:24:30|347.54|345.54|347.54|345.54|347.54|345.54|347.54|345.54|1
1724293480000|2024-08-22 02:24:40|347.53|345.53|347.54|345.54|347.54|345.54|347.53|345.53|6
1724293490000|2024-08-22 02:24:50|347.53|345.53|347.54|345.54|347.56|345.56|347.52|345.52|6
1724293500000|2024-08-22 02:25:00|347.53|345.53|347.48|345.48|347.53|345.53|347.43|345.43|14
1724293510000|2024-08-22 02:25:10|347.45|345.45|347.4|345.4|347.5|345.5|347.4|345.4|11
1724293520000|2024-08-22 02:25:20|347.41|345.41|347.47|345.47|347.47|345.47|347.41|345.41|2
1724293530000|2024-08-22 02:25:30|347.46|345.46|347.39|345.39|347.48|345.48|347.39|345.39|6
1724293540000|2024-08-22 02:25:40|347.34|345.34|347.19|345.19|347.38|345.38|347.13|345.13|13
1724293550000|2024-08-22 02:25:50|347.16|345.16|347.47|345.47|347.55|345.55|347.15|345.15|13
1724293560000|2024-08-22 02:26:00|347.48|345.48|347.58|345.58|347.58|345.58|347.46|345.46|23
1724293570000|2024-08-22 02:26:10|347.56|345.56|347.61|345.61|347.63|345.63|347.56|345.56|6
1724293580000|2024-08-22 02:26:20|347.6|345.6|347.68|345.68|347.68|345.68|347.59|345.59|18
1724293590000|2024-08-22 02:26:30|347.69|345.69|347.69|345.69|347.71|345.71|347.67|345.67|8
1724293600000|2024-08-22 02:26:40|347.71|345.71|347.7|345.7|347.71|345.71|347.69|345.69|5
1724293610000|2024-08-22 02:26:50|347.69|345.69|347.69|345.69|347.7|345.7|347.67|345.67|14
1724293620000|2024-08-22 02:27:00|347.7|345.7|347.64|345.64|347.7|345.7|347.64|345.64|11
1724293630000|2024-08-22 02:27:10|347.5|345.5|347.63|345.63|347.64|345.64|347.5|345.5|19
1724293640000|2024-08-22 02:27:20|347.66|345.66|347.63|345.63|347.68|345.68|347.56|345.56|22
1724293650000|2024-08-22 02:27:30|347.64|345.64|347.64|345.64|347.68|345.68|347.62|345.62|18
1724293660000|2024-08-22 02:27:40|347.65|345.65|347.59|345.59|347.66|345.66|347.56|345.56|14
1724293670000|2024-08-22 02:27:50|347.57|345.57|347.45|345.45|347.59|345.59|347.45|345.45|13
1724293680000|2024-08-22 02:28:00|347.47|345.47|347.47|345.47|347.48|345.48|347.45|345.45|11
1724293690000|2024-08-22 02:28:10|347.48|345.48|347.44|345.44|347.48|345.48|347.42|345.42|9
1724293700000|2024-08-22 02:28:20|347.41|345.41|347.44|345.44|347.45|345.45|347.41|345.41|6
1724293710000|2024-08-22 02:28:30|347.42|345.42|347.43|345.43|347.43|345.43|347.39|345.39|4
1724293720000|2024-08-22 02:28:40|347.44|345.44|347.45|345.45|347.46|345.46|347.41|345.41|13
1724293730000|2024-08-22 02:28:50|347.46|345.46|347.44|345.44|347.46|345.46|347.43|345.43|13
1724293740000|2024-08-22 02:29:00|347.43|345.43|347.45|345.45|347.45|345.45|347.43|345.43|3
1724293750000|2024-08-22 02:29:10|347.41|345.41|347.41|345.41|347.41|345.41|347.4|345.4|3
1724293760000|2024-08-22 02:29:20|347.44|345.44|347.39|345.39|347.44|345.44|347.39|345.39|12
1724293770000|2024-08-22 02:29:30|347.4|345.4|347.3|345.3|347.4|345.4|347.3|345.3|7
1724293780000|2024-08-22 02:29:40|347.25|345.25|347.07|345.07|347.25|345.25|347.06|345.06|10
1724293790000|2024-08-22 02:29:50|347.09|345.09|347.06|345.06|347.09|345.09|347.02|345.02|10
1724293800000|2024-08-22 02:30:00|347.11|345.11|347.01|345.01|347.14|345.14|347|345|13
1724293810000|2024-08-22 02:30:10|347|345|346.9|344.9|347|345|346.9|344.9|9
1724293820000|2024-08-22 02:30:20|346.91|344.91|347.05|345.05|347.07|345.07|346.89|344.89|15
1724293830000|2024-08-22 02:30:30|347.07|345.07|347.27|345.27|347.27|345.27|347.05|345.05|12
1724293840000|2024-08-22 02:30:40|347.21|345.21|347.19|345.19|347.25|345.25|347.17|345.17|17
1724293850000|2024-08-22 02:30:50|347.22|345.22|347.28|345.28|347.33|345.33|347.21|345.21|19
1724293860000|2024-08-22 02:31:00|347.27|345.27|347.3|345.3|347.32|345.32|347.23|345.23|16
1724293870000|2024-08-22 02:31:10|347.29|345.29|347.27|345.27|347.32|345.32|347.23|345.23|12
1724293880000|2024-08-22 02:31:20|347.24|345.24|347.24|345.24|347.25|345.25|347.22|345.22|5
1724293890000|2024-08-22 02:31:30|347.34|345.34|347.6|345.6|347.6|345.6|347.34|345.34|15
1724293900000|2024-08-22 02:31:40|347.61|345.61|347.65|345.65|347.67|345.67|347.58|345.58|14
1724293910000|2024-08-22 02:31:50|347.61|345.61|347.57|345.57|347.61|345.61|347.54|345.54|14
1724293920000|2024-08-22 02:32:00|347.55|345.55|347.67|345.67|347.69|345.69|347.51|345.51|15
1724293930000|2024-08-22 02:32:10|347.68|345.68|347.71|345.71|347.73|345.73|347.67|345.67|13
1724293940000|2024-08-22 02:32:20|347.72|345.72|347.74|345.74|347.74|345.74|347.71|345.71|4
1724293950000|2024-08-22 02:32:30|347.75|345.75|347.78|345.78|347.81|345.81|347.74|345.74|10
1724293960000|2024-08-22 02:32:40|347.79|345.79|347.71|345.71|347.83|345.83|347.71|345.71|12
1724293970000|2024-08-22 02:32:50|347.66|345.66|347.59|345.59|347.66|345.66|347.59|345.59|5
1724293980000|2024-08-22 02:33:00|347.55|345.55|347.56|345.56|347.57|345.57|347.55|345.55|9
1724293990000|2024-08-22 02:33:10|347.55|345.55|347.46|345.46|347.55|345.55|347.46|345.46|10
1724294000000|2024-08-22 02:33:20|347.47|345.47|347.48|345.48|347.48|345.48|347.46|345.46|8
1724294010000|2024-08-22 02:33:30|347.47|345.47|347.5|345.5|347.5|345.5|347.46|345.46|11
1724294020000|2024-08-22 02:33:40|347.48|345.48|347.46|345.46|347.51|345.51|347.46|345.46|10
1724294030000|2024-08-22 02:33:50|347.43|345.43|347.44|345.44|347.45|345.45|347.37|345.37|17
1724294040000|2024-08-22 02:34:00|347.45|345.45|347.41|345.41|347.51|345.51|347.4|345.4|16
1724294050000|2024-08-22 02:34:10|347.4|345.4|347.39|345.39|347.43|345.43|347.39|345.39|6
1724294060000|2024-08-22 02:34:20|347.4|345.4|347.38|345.38|347.4|345.4|347.37|345.37|9
1724294070000|2024-08-22 02:34:30|347.39|345.39|347.38|345.38|347.39|345.39|347.38|345.38|2
1724294080000|2024-08-22 02:34:40|347.39|345.39|347.46|345.46|347.46|345.46|347.38|345.38|10
1724294090000|2024-08-22 02:34:50|347.48|345.48|347.46|345.46|347.48|345.48|347.44|345.44|9
1724294100000|2024-08-22 02:35:00|347.45|345.45|347.52|345.52|347.52|345.52|347.45|345.45|7
1724294110000|2024-08-22 02:35:10|347.51|345.51|347.55|345.55|347.55|345.55|347.5|345.5|10
1724294120000|2024-08-22 02:35:20|347.59|345.59|347.54|345.54|347.6|345.6|347.53|345.53|8
1724294130000|2024-08-22 02:35:30|347.53|345.53|347.49|345.49|347.54|345.54|347.49|345.49|6
1724294140000|2024-08-22 02:35:40|347.5|345.5|347.46|345.46|347.51|345.51|347.46|345.46|9
1724294150000|2024-08-22 02:35:50|347.45|345.45|347.35|345.35|347.48|345.48|347.35|345.35|11
1724294160000|2024-08-22 02:36:00|347.39|345.39|347.48|345.48|347.48|345.48|347.39|345.39|12
1724294170000|2024-08-22 02:36:10|347.49|345.49|347.33|345.33|347.49|345.49|347.33|345.33|9
1724294180000|2024-08-22 02:36:20|347.32|345.32|347.43|345.43|347.46|345.46|347.32|345.32|12
1724294190000|2024-08-22 02:36:30|347.44|345.44|347.59|345.59|347.6|345.6|347.44|345.44|13
1724294200000|2024-08-22 02:36:40|347.61|345.61|347.68|345.68|347.69|345.69|347.61|345.61|8
1724294210000|2024-08-22 02:36:50|347.69|345.69|347.68|345.68|347.7|345.7|347.68|345.68|6
1724294220000|2024-08-22 02:37:00|347.67|345.67|347.45|345.45|347.67|345.67|347.45|345.45|10
1724294230000|2024-08-22 02:37:10|347.44|345.44|347.4|345.4|347.45|345.45|347.35|345.35|11
1724294240000|2024-08-22 02:37:20|347.41|345.41|347.38|345.38|347.41|345.41|347.38|345.38|9
1724294250000|2024-08-22 02:37:30|347.4|345.4|347.42|345.42|347.42|345.42|347.39|345.39|4
1724294260000|2024-08-22 02:37:40|347.43|345.43|347.53|345.53|347.53|345.53|347.43|345.43|12
1724294270000|2024-08-22 02:37:50|347.52|345.52|347.51|345.51|347.58|345.58|347.49|345.49|17
1724294280000|2024-08-22 02:38:00|347.49|345.49|347.53|345.53|347.57|345.57|347.49|345.49|22
1724294290000|2024-08-22 02:38:10|347.52|345.52|347.39|345.39|347.54|345.54|347.37|345.37|9
1724294300000|2024-08-22 02:38:20|347.4|345.4|347.38|345.38|347.42|345.42|347.38|345.38|6
1724294310000|2024-08-22 02:38:30|347.39|345.39|347.34|345.34|347.39|345.39|347.31|345.31|12
1724294320000|2024-08-22 02:38:40|347.33|345.33|347.24|345.24|347.33|345.33|347.21|345.21|12
1724294330000|2024-08-22 02:38:50|347.25|345.25|347.2|345.2|347.26|345.26|347.2|345.2|4
1724294340000|2024-08-22 02:39:00|347.23|345.23|347.31|345.31|347.33|345.33|347.23|345.23|14
1724294350000|2024-08-22 02:39:10|347.32|345.32|347.44|345.44|347.45|345.45|347.32|345.32|12
1724294360000|2024-08-22 02:39:20|347.43|345.43|347.64|345.64|347.65|345.65|347.43|345.43|18
1724294370000|2024-08-22 02:39:30|347.65|345.65|347.76|345.76|347.76|345.76|347.65|345.65|5
1724294380000|2024-08-22 02:39:40|347.77|345.77|347.76|345.76|347.79|345.79|347.75|345.75|8
1724294390000|2024-08-22 02:39:50|347.77|345.77|347.76|345.76|347.79|345.79|347.76|345.76|11
1724294400000|2024-08-22 02:40:00|347.77|345.77|347.77|345.77|347.8|345.8|347.76|345.76|17
1724294410000|2024-08-22 02:40:10|347.76|345.76|347.73|345.73|347.76|345.76|347.73|345.73|3
1724294420000|2024-08-22 02:40:20|347.66|345.66|347.54|345.54|347.66|345.66|347.54|345.54|9
1724294430000|2024-08-22 02:40:30|347.48|345.48|347.5|345.5|347.5|345.5|347.48|345.48|2
1724294440000|2024-08-22 02:40:40|347.51|345.51|347.5|345.5|347.51|345.51|347.5|345.5|2
1724294450000|2024-08-22 02:40:50|347.52|345.52|347.55|345.55|347.55|345.55|347.49|345.49|18
1724294460000|2024-08-22 02:41:00|347.54|345.54|347.56|345.56|347.58|345.58|347.54|345.54|16
1724294470000|2024-08-22 02:41:10|347.55|345.55|347.48|345.48|347.55|345.55|347.48|345.48|7
1724294480000|2024-08-22 02:41:20|347.46|345.46|347.54|345.54|347.54|345.54|347.45|345.45|11
1724294490000|2024-08-22 02:41:30|347.52|345.52|347.47|345.47|347.52|345.52|347.46|345.46|4
1724294500000|2024-08-22 02:41:40|347.46|345.46|347.46|345.46|347.47|345.47|347.46|345.46|3
1724294510000|2024-08-22 02:41:50|347.45|345.45|347.45|345.45|347.46|345.46|347.45|345.45|15
1724294520000|2024-08-22 02:42:00|347.46|345.46|347.43|345.43|347.47|345.47|347.39|345.39|18
1724294530000|2024-08-22 02:42:10|347.4|345.4|347.16|345.16|347.4|345.4|347.16|345.16|16
1724294540000|2024-08-22 02:42:20|347.15|345.15|347.08|345.08|347.17|345.17|347.08|345.08|16
1724294550000|2024-08-22 02:42:30|347.12|345.12|347.06|345.06|347.14|345.14|347.06|345.06|8
1724294560000|2024-08-22 02:42:40|347.05|345.05|346.94|344.94|347.05|345.05|346.94|344.94|5
1724294570000|2024-08-22 02:42:50|346.93|344.93|346.59|344.59|346.93|344.93|346.59|344.59|17
1724294580000|2024-08-22 02:43:00|346.58|344.58|346.79|344.79|346.79|344.79|346.53|344.53|19
1724294590000|2024-08-22 02:43:10|346.8|344.8|346.66|344.66|346.82|344.82|346.64|344.64|15
1724294600000|2024-08-22 02:43:20|346.64|344.64|346.47|344.47|346.65|344.65|346.47|344.47|14
1724294610000|2024-08-22 02:43:30|346.48|344.48|346.47|344.47|346.49|344.49|346.47|344.47|7
1724294620000|2024-08-22 02:43:40|346.48|344.48|346.56|344.56|346.6|344.6|346.48|344.48|16
1724294630000|2024-08-22 02:43:50|346.57|344.57|346.78|344.78|346.78|344.78|346.56|344.56|17
1724294640000|2024-08-22 02:44:00|346.77|344.77|346.83|344.83|346.87|344.87|346.73|344.73|16
1724294650000|2024-08-22 02:44:10|346.82|344.82|346.92|344.92|346.92|344.92|346.82|344.82|10
1724294660000|2024-08-22 02:44:20|346.95|344.95|346.86|344.86|346.95|344.95|346.86|344.86|10
1724294670000|2024-08-22 02:44:30|346.87|344.87|346.87|344.87|346.88|344.88|346.85|344.85|7
1724294680000|2024-08-22 02:44:40|346.88|344.88|346.81|344.81|346.88|344.88|346.81|344.81|6
1724294690000|2024-08-22 02:44:50|346.8|344.8|346.72|344.72|346.81|344.81|346.72|344.72|9
1724294700000|2024-08-22 02:45:00|346.74|344.74|346.77|344.77|346.77|344.77|346.73|344.73|12
1724294710000|2024-08-22 02:45:10|346.82|344.82|346.96|344.96|346.96|344.96|346.82|344.82|14
1724294720000|2024-08-22 02:45:20|346.95|344.95|347|345|347.04|345.04|346.95|344.95|10
1724294730000|2024-08-22 02:45:30|347.03|345.03|346.92|344.92|347.04|345.04|346.92|344.92|9
1724294740000|2024-08-22 02:45:40|346.91|344.91|346.85|344.85|346.91|344.91|346.77|344.77|13
1724294750000|2024-08-22 02:45:50|346.86|344.86|346.87|344.87|346.88|344.88|346.84|344.84|12
1724294760000|2024-08-22 02:46:00|346.88|344.88|346.81|344.81|346.88|344.88|346.75|344.75|12
1724294770000|2024-08-22 02:46:10|346.82|344.82|346.91|344.91|346.97|344.97|346.82|344.82|11
1724294780000|2024-08-22 02:46:20|346.9|344.9|346.85|344.85|346.91|344.91|346.84|344.84|11
1724294790000|2024-08-22 02:46:30|346.84|344.84|346.64|344.64|346.85|344.85|346.57|344.57|17
1724294800000|2024-08-22 02:46:40|346.65|344.65|346.77|344.77|346.77|344.77|346.62|344.62|15
1724294810000|2024-08-22 02:46:50|346.78|344.78|346.74|344.74|346.82|344.82|346.69|344.69|17
1724294820000|2024-08-22 02:47:00|346.76|344.76|346.82|344.82|346.96|344.96|346.76|344.76|25
1724294830000|2024-08-22 02:47:10|346.83|344.83|346.91|344.91|346.91|344.91|346.75|344.75|17
1724294840000|2024-08-22 02:47:20|346.9|344.9|346.92|344.92|346.94|344.94|346.87|344.87|17
1724294850000|2024-08-22 02:47:30|346.93|344.93|346.97|344.97|347.03|345.03|346.93|344.93|13
1724294860000|2024-08-22 02:47:40|346.98|344.98|347.08|345.08|347.08|345.08|346.98|344.98|10
1724294870000|2024-08-22 02:47:50|347.07|345.07|347.08|345.08|347.09|345.09|347.05|345.05|14
1724294880000|2024-08-22 02:48:00|347.05|345.05|346.7|344.7|347.05|345.05|346.67|344.67|19
1724294890000|2024-08-22 02:48:10|346.72|344.72|346.62|344.62|346.79|344.79|346.61|344.61|20
1724294900000|2024-08-22 02:48:20|346.61|344.61|346.48|344.48|346.62|344.62|346.47|344.47|12
1724294910000|2024-08-22 02:48:30|346.49|344.49|346.47|344.47|346.52|344.52|346.47|344.47|12
1724294920000|2024-08-22 02:48:40|346.45|344.45|346.33|344.33|346.45|344.45|346.33|344.33|4
1724294930000|2024-08-22 02:48:50|346.18|344.18|346.01|344.01|346.18|344.18|345.98|343.98|9
1724294940000|2024-08-22 02:49:00|345.97|343.97|345.43|343.43|345.97|343.97|345.43|343.43|11
1724294950000|2024-08-22 02:49:10|345.44|343.44|345.47|343.47|345.49|343.49|345.41|343.41|17
1724294960000|2024-08-22 02:49:20|345.48|343.48|345.35|343.35|345.49|343.49|345.35|343.35|15
1724294970000|2024-08-22 02:49:30|345.34|343.34|345.51|343.51|345.51|343.51|345.29|343.29|20
1724294980000|2024-08-22 02:49:40|345.55|343.55|345.73|343.73|345.83|343.83|345.55|343.55|19
1724294990000|2024-08-22 02:49:50|345.74|343.74|345.63|343.63|345.79|343.79|345.63|343.63|12
1724295000000|2024-08-22 02:50:00|345.64|343.64|345.86|343.86|345.88|343.88|345.64|343.64|19
1724295010000|2024-08-22 02:50:10|345.87|343.87|345.47|343.47|345.87|343.87|345.47|343.47|18
1724295020000|2024-08-22 02:50:20|345.52|343.52|345.56|343.56|345.64|343.64|345.5|343.5|16
1724295030000|2024-08-22 02:50:30|345.57|343.57|345.66|343.66|345.67|343.67|345.55|343.55|18
1724295040000|2024-08-22 02:50:40|345.76|343.76|345.9|343.9|346.06|344.06|345.73|343.73|29
1724295050000|2024-08-22 02:50:50|345.95|343.95|345.92|343.92|345.95|343.95|345.8|343.8|16
1724295060000|2024-08-22 02:51:00|345.89|343.89|345.53|343.53|345.89|343.89|345.53|343.53|14
1724295070000|2024-08-22 02:51:10|345.58|343.58|345.15|343.15|345.62|343.62|345.15|343.15|26
1724295080000|2024-08-22 02:51:20|345.14|343.14|345.16|343.16|345.2|343.2|344.98|342.98|26
1724295090000|2024-08-22 02:51:30|345.17|343.17|344.32|342.32|345.17|343.17|344.32|342.32|26
1724295100000|2024-08-22 02:51:40|344.36|342.36|344.42|342.42|344.47|342.47|344.16|342.16|30
1724295110000|2024-08-22 02:51:50|344.44|342.44|344.61|342.61|344.61|342.61|344.27|342.27|26
1724295120000|2024-08-22 02:52:00|344.7|342.7|344.27|342.27|344.7|342.7|344.26|342.26|32
1724295130000|2024-08-22 02:52:10|344.26|342.26|344.11|342.11|344.36|342.36|344.11|342.11|22
1724295140000|2024-08-22 02:52:20|344.1|342.1|343.66|341.66|344.13|342.13|343.66|341.66|18
1724295150000|2024-08-22 02:52:30|343.62|341.62|343.33|341.33|343.62|341.62|343.15|341.15|24
1724295160000|2024-08-22 02:52:40|343.34|341.34|343.43|341.43|343.66|341.66|343.32|341.32|25
1724295170000|2024-08-22 02:52:50|343.54|341.54|343.32|341.32|343.68|341.68|343.28|341.28|30
1724295180000|2024-08-22 02:53:00|343.34|341.34|343.76|341.76|343.79|341.79|343.34|341.34|30
1724295190000|2024-08-22 02:53:10|343.75|341.75|344.24|342.24|344.24|342.24|343.75|341.75|22
1724295200000|2024-08-22 02:53:20|344.25|342.25|344.39|342.39|344.47|342.47|344.25|342.25|27
1724295210000|2024-08-22 02:53:30|344.45|342.45|344.12|342.12|344.5|342.5|344.12|342.12|26
1724295220000|2024-08-22 02:53:40|344.15|342.15|344.18|342.18|344.18|342.18|344.08|342.08|15
1724295230000|2024-08-22 02:53:50|344.17|342.17|344.06|342.06|344.23|342.23|343.91|341.91|25
1724295240000|2024-08-22 02:54:00|344.05|342.05|343.74|341.74|344.05|342.05|343.7|341.7|28
1724295250000|2024-08-22 02:54:10|343.75|341.75|343.66|341.66|344|342|343.65|341.65|30
1724295260000|2024-08-22 02:54:20|343.61|341.61|343.76|341.76|343.76|341.76|343.61|341.61|25
1724295270000|2024-08-22 02:54:30|343.75|341.75|344.05|342.05|344.05|342.05|343.75|341.75|22
1724295280000|2024-08-22 02:54:40|344.06|342.06|344.19|342.19|344.19|342.19|344.03|342.03|23
1724295290000|2024-08-22 02:54:50|344.2|342.2|344.14|342.14|344.23|342.23|344.06|342.06|25
1724295300000|2024-08-22 02:55:00|344.15|342.15|344.17|342.17|344.23|342.23|343.98|341.98|24
1724295310000|2024-08-22 02:55:10|344.21|342.21|344.31|342.31|344.32|342.32|344.21|342.21|20
1724295320000|2024-08-22 02:55:20|344.32|342.32|344.15|342.15|344.44|342.44|344.14|342.14|16
1724295330000|2024-08-22 02:55:30|344.16|342.16|344.28|342.28|344.39|342.39|344.16|342.16|22
1724295340000|2024-08-22 02:55:40|344.27|342.27|344.27|342.27|344.27|342.27|344.09|342.09|26
1724295350000|2024-08-22 02:55:50|344.28|342.28|343.97|341.97|344.28|342.28|343.95|341.95|22
1724295360000|2024-08-22 02:56:00|343.98|341.98|344.21|342.21|344.31|342.31|343.98|341.98|23
1724295370000|2024-08-22 02:56:10|344.24|342.24|344.48|342.48|344.54|342.54|344.24|342.24|19
1724295380000|2024-08-22 02:56:20|344.47|342.47|345.17|343.17|345.18|343.18|344.47|342.47|26
1724295390000|2024-08-22 02:56:30|345.13|343.13|345.16|343.16|345.27|343.27|345.07|343.07|28
1724295400000|2024-08-22 02:56:40|345.17|343.17|344.82|342.82|345.18|343.18|344.81|342.81|21
1724295410000|2024-08-22 02:56:50|344.76|342.76|344.86|342.86|344.87|342.87|344.75|342.75|19
1724295420000|2024-08-22 02:57:00|344.87|342.87|344.91|342.91|344.97|342.97|344.87|342.87|22
1724295430000|2024-08-22 02:57:10|344.9|342.9|344.96|342.96|345.09|343.09|344.82|342.82|22
1724295440000|2024-08-22 02:57:20|344.95|342.95|345.17|343.17|345.19|343.19|344.95|342.95|18
1724295450000|2024-08-22 02:57:30|345.2|343.2|345.27|343.27|345.29|343.29|345.2|343.2|25
1724295460000|2024-08-22 02:57:40|345.26|343.26|345.18|343.18|345.27|343.27|345.12|343.12|20
1724295470000|2024-08-22 02:57:50|345.19|343.19|345.22|343.22|345.31|343.31|345.12|343.12|23
1724295480000|2024-08-22 02:58:00|345.23|343.23|345.35|343.35|345.38|343.38|345.22|343.22|27
1724295490000|2024-08-22 02:58:10|345.34|343.34|345.3|343.3|345.43|343.43|345.3|343.3|22
1724295500000|2024-08-22 02:58:20|345.29|343.29|345.24|343.24|345.32|343.32|345.23|343.23|15
1724295510000|2024-08-22 02:58:30|345.27|343.27|345.31|343.31|345.33|343.33|345.26|343.26|17
1724295520000|2024-08-22 02:58:40|345.32|343.32|345.32|343.32|345.33|343.33|345.3|343.3|14
1724295530000|2024-08-22 02:58:50|345.33|343.33|345.26|343.26|345.42|343.42|345.26|343.26|16
1724295540000|2024-08-22 02:59:00|345.25|343.25|345.27|343.27|345.32|343.32|345.21|343.21|22
1724295550000|2024-08-22 02:59:10|345.26|343.26|345.4|343.4|345.4|343.4|345.25|343.25|21
1724295560000|2024-08-22 02:59:20|345.36|343.36|345.32|343.32|345.39|343.39|345.31|343.31|16
1724295570000|2024-08-22 02:59:30|345.31|343.31|345.45|343.45|345.45|343.45|345.24|343.24|24
1724295580000|2024-08-22 02:59:40|345.44|343.44|345.48|343.48|345.48|343.48|345.44|343.44|13
1724295590000|2024-08-22 02:59:50|345.49|343.49|345.48|343.48|345.52|343.52|345.45|343.45|27
1724295600000|2024-08-22 03:00:00|345.53|343.53|345.39|343.39|345.54|343.54|345.39|343.39|15
1724295610000|2024-08-22 03:00:10|345.34|343.34|345.38|343.38|345.47|343.47|345.28|343.28|28
1724295620000|2024-08-22 03:00:20|345.37|343.37|345.38|343.38|345.43|343.43|345.35|343.35|22
1724295630000|2024-08-22 03:00:30|345.36|343.36|345.19|343.19|345.36|343.36|345.12|343.12|17
1724295640000|2024-08-22 03:00:40|345.2|343.2|345.17|343.17|345.21|343.21|345.16|343.16|18
1724295650000|2024-08-22 03:00:50|345.16|343.16|345.05|343.05|345.16|343.16|345.01|343.01|17
1724295660000|2024-08-22 03:01:00|345.06|343.06|345.05|343.05|345.13|343.13|345.05|343.05|15
1724295670000|2024-08-22 03:01:10|345.04|343.04|345.08|343.08|345.11|343.11|345.04|343.04|20
1724295680000|2024-08-22 03:01:20|345.1|343.1|345.05|343.05|345.1|343.1|345.04|343.04|19
1724295690000|2024-08-22 03:01:30|345.07|343.07|345.01|343.01|345.12|343.12|345.01|343.01|16
1724295700000|2024-08-22 03:01:40|344.95|342.95|344.88|342.88|344.95|342.95|344.88|342.88|19
1724295710000|2024-08-22 03:01:50|344.87|342.87|345|343|345|343|344.86|342.86|17
1724295720000|2024-08-22 03:02:00|344.98|342.98|344.98|342.98|345.03|343.03|344.98|342.98|19
1724295730000|2024-08-22 03:02:10|344.97|342.97|345.09|343.09|345.12|343.12|344.97|342.97|19
1724295740000|2024-08-22 03:02:20|345.08|343.08|345.28|343.28|345.29|343.29|345.08|343.08|24
1724295750000|2024-08-22 03:02:30|345.29|343.29|345.47|343.47|345.47|343.47|345.27|343.27|19
1724295760000|2024-08-22 03:02:40|345.49|343.49|345.39|343.39|345.5|343.5|345.37|343.37|22
1724295770000|2024-08-22 03:02:50|345.37|343.37|345.26|343.26|345.39|343.39|345.26|343.26|22
1724295780000|2024-08-22 03:03:00|345.23|343.23|345.17|343.17|345.23|343.23|345.11|343.11|16
1724295790000|2024-08-22 03:03:10|345.18|343.18|345.12|343.12|345.2|343.2|345.11|343.11|19
1724295800000|2024-08-22 03:03:20|345.13|343.13|345.13|343.13|345.18|343.18|345.1|343.1|15
1724295810000|2024-08-22 03:03:30|345.14|343.14|345.11|343.11|345.14|343.14|345.09|343.09|12
1724295820000|2024-08-22 03:03:40|345.09|343.09|344.84|342.84|345.09|343.09|344.84|342.84|15
1724295830000|2024-08-22 03:03:50|344.85|342.85|344.94|342.94|344.94|342.94|344.83|342.83|18
1724295840000|2024-08-22 03:04:00|344.92|342.92|344.88|342.88|345|343|344.88|342.88|23
1724295850000|2024-08-22 03:04:10|344.94|342.94|344.9|342.9|344.97|342.97|344.88|342.88|12
1724295860000|2024-08-22 03:04:20|344.91|342.91|344.98|342.98|344.98|342.98|344.89|342.89|11
1724295870000|2024-08-22 03:04:30|344.99|342.99|345.07|343.07|345.08|343.08|344.98|342.98|11
1724295880000|2024-08-22 03:04:40|345.08|343.08|345.21|343.21|345.21|343.21|345.07|343.07|15
1724295890000|2024-08-22 03:04:50|345.2|343.2|345.37|343.37|345.37|343.37|345.2|343.2|15
1724295900000|2024-08-22 03:05:00|345.38|343.38|345.4|343.4|345.41|343.41|345.35|343.35|14
1724295910000|2024-08-22 03:05:10|345.35|343.35|345.54|343.54|345.6|343.6|345.35|343.35|22
1724295920000|2024-08-22 03:05:20|345.56|343.56|345.51|343.51|345.58|343.58|345.49|343.49|19
1724295930000|2024-08-22 03:05:30|345.55|343.55|345.59|343.59|345.6|343.6|345.54|343.54|13
1724295940000|2024-08-22 03:05:40|345.61|343.61|345.66|343.66|345.68|343.68|345.59|343.59|14
1724295950000|2024-08-22 03:05:50|345.67|343.67|345.77|343.77|345.79|343.79|345.61|343.61|15
1724295960000|2024-08-22 03:06:00|345.78|343.78|345.49|343.49|345.81|343.81|345.49|343.49|20
1724295970000|2024-08-22 03:06:10|345.54|343.54|345.62|343.62|345.64|343.64|345.53|343.53|21
1724295980000|2024-08-22 03:06:20|345.63|343.63|345.81|343.81|345.81|343.81|345.63|343.63|16
1724295990000|2024-08-22 03:06:30|345.82|343.82|345.88|343.88|345.92|343.92|345.78|343.78|23
1724296000000|2024-08-22 03:06:40|345.89|343.89|346.08|344.08|346.08|344.08|345.89|343.89|24
1724296010000|2024-08-22 03:06:50|346.1|344.1|346.09|344.09|346.15|344.15|346.09|344.09|9
1724296020000|2024-08-22 03:07:00|346.08|344.08|346.22|344.22|346.29|344.29|346.04|344.04|32
1724296030000|2024-08-22 03:07:10|346.21|344.21|346.23|344.23|346.28|344.28|346.2|344.2|28
1724296040000|2024-08-22 03:07:20|346.2|344.2|345.99|343.99|346.21|344.21|345.98|343.98|19
1724296050000|2024-08-22 03:07:30|345.98|343.98|345.98|343.98|346.03|344.03|345.92|343.92|19
1724296060000|2024-08-22 03:07:40|346.02|344.02|345.94|343.94|346.03|344.03|345.92|343.92|17
1724296070000|2024-08-22 03:07:50|345.92|343.92|345.89|343.89|345.93|343.93|345.89|343.89|5
1724296080000|2024-08-22 03:08:00|345.94|343.94|346.09|344.09|346.11|344.11|345.94|343.94|22
1724296090000|2024-08-22 03:08:10|346.14|344.14|346.2|344.2|346.36|344.36|346.14|344.14|23
1724296100000|2024-08-22 03:08:20|346.21|344.21|346.22|344.22|346.27|344.27|346.17|344.17|19
1724296110000|2024-08-22 03:08:30|346.21|344.21|346.29|344.29|346.29|344.29|346.2|344.2|16
1724296120000|2024-08-22 03:08:40|346.3|344.3|346.39|344.39|346.43|344.43|346.29|344.29|21
1724296130000|2024-08-22 03:08:50|346.38|344.38|346.33|344.33|346.42|344.42|346.33|344.33|15
1724296140000|2024-08-22 03:09:00|346.34|344.34|346.27|344.27|346.34|344.34|346.25|344.25|16
1724296150000|2024-08-22 03:09:10|346.26|344.26|346.16|344.16|346.29|344.29|346.11|344.11|17
1724296160000|2024-08-22 03:09:20|346.2|344.2|346.32|344.32|346.34|344.34|346.2|344.2|11
1724296170000|2024-08-22 03:09:30|346.33|344.33|346.36|344.36|346.44|344.44|346.33|344.33|15
1724296180000|2024-08-22 03:09:40|346.34|344.34|346.38|344.38|346.42|344.42|346.34|344.34|19
1724296190000|2024-08-22 03:09:50|346.39|344.39|346.44|344.44|346.46|344.46|346.39|344.39|14
1724296200000|2024-08-22 03:10:00|346.43|344.43|346.47|344.47|346.47|344.47|346.39|344.39|19
1724296210000|2024-08-22 03:10:10|346.48|344.48|346.64|344.64|346.64|344.64|346.48|344.48|14
1724296220000|2024-08-22 03:10:20|346.63|344.63|346.61|344.61|346.69|344.69|346.61|344.61|17
1724296230000|2024-08-22 03:10:30|346.63|344.63|346.63|344.63|346.65|344.65|346.6|344.6|15
1724296240000|2024-08-22 03:10:40|346.64|344.64|346.56|344.56|346.71|344.71|346.56|344.56|20
1724296250000|2024-08-22 03:10:50|346.57|344.57|346.58|344.58|346.59|344.59|346.55|344.55|10
1724296260000|2024-08-22 03:11:00|346.56|344.56|346.48|344.48|346.56|344.56|346.46|344.46|10
1724296270000|2024-08-22 03:11:10|346.49|344.49|346.56|344.56|346.57|344.57|346.49|344.49|15
1724296280000|2024-08-22 03:11:20|346.55|344.55|346.49|344.49|346.56|344.56|346.4|344.4|19
1724296290000|2024-08-22 03:11:30|346.51|344.51|346.72|344.72|346.74|344.74|346.51|344.51|18
1724296300000|2024-08-22 03:11:40|346.71|344.71|346.69|344.69|346.72|344.72|346.69|344.69|14
1724296310000|2024-08-22 03:11:50|346.7|344.7|346.59|344.59|346.71|344.71|346.58|344.58|15
1724296320000|2024-08-22 03:12:00|346.6|344.6|346.53|344.53|346.6|344.6|346.51|344.51|18
1724296330000|2024-08-22 03:12:10|346.52|344.52|346.38|344.38|346.55|344.55|346.32|344.32|19
1724296340000|2024-08-22 03:12:20|346.39|344.39|346.41|344.41|346.43|344.43|346.36|344.36|13
1724296350000|2024-08-22 03:12:30|346.36|344.36|346.41|344.41|346.43|344.43|346.36|344.36|12
1724296360000|2024-08-22 03:12:40|346.34|344.34|346.38|344.38|346.4|344.4|346.34|344.34|18
1724296370000|2024-08-22 03:12:50|346.36|344.36|346.53|344.53|346.53|344.53|346.36|344.36|16
1724296380000|2024-08-22 03:13:00|346.52|344.52|346.64|344.64|346.64|344.64|346.51|344.51|16
1724296390000|2024-08-22 03:13:10|346.66|344.66|346.63|344.63|346.67|344.67|346.63|344.63|17
1724296400000|2024-08-22 03:13:20|346.64|344.64|346.64|344.64|346.69|344.69|346.63|344.63|14
1724296410000|2024-08-22 03:13:30|346.67|344.67|346.67|344.67|346.72|344.72|346.63|344.63|18
1724296420000|2024-08-22 03:13:40|346.63|344.63|346.63|344.63|346.68|344.68|346.62|344.62|22
1724296430000|2024-08-22 03:13:50|346.65|344.65|346.68|344.68|346.7|344.7|346.65|344.65|16
1724296440000|2024-08-22 03:14:00|346.66|344.66|346.46|344.46|346.66|344.66|346.44|344.44|23
1724296450000|2024-08-22 03:14:10|346.47|344.47|346.5|344.5|346.52|344.52|346.46|344.46|10
1724296460000|2024-08-22 03:14:20|346.52|344.52|346.59|344.59|346.59|344.59|346.51|344.51|11
1724296470000|2024-08-22 03:14:30|346.58|344.58|346.58|344.58|346.58|344.58|346.54|344.54|11
1724296480000|2024-08-22 03:14:40|346.56|344.56|346.46|344.46|346.58|344.58|346.46|344.46|19
1724296490000|2024-08-22 03:14:50|346.45|344.45|346.43|344.43|346.48|344.48|346.43|344.43|19
1724296500000|2024-08-22 03:15:00|346.36|344.36|346.34|344.34|346.4|344.4|346.33|344.33|21
1724296510000|2024-08-22 03:15:10|346.35|344.35|346.33|344.33|346.37|344.37|346.33|344.33|17
1724296520000|2024-08-22 03:15:20|346.36|344.36|346.33|344.33|346.48|344.48|346.29|344.29|18
1724296530000|2024-08-22 03:15:30|346.31|344.31|346.36|344.36|346.43|344.43|346.31|344.31|20
1724296540000|2024-08-22 03:15:40|346.37|344.37|346.35|344.35|346.37|344.37|346.29|344.29|15
1724296550000|2024-08-22 03:15:50|346.36|344.36|346.35|344.35|346.38|344.38|346.28|344.28|20
1724296560000|2024-08-22 03:16:00|346.36|344.36|346.32|344.32|346.36|344.36|346.32|344.32|15
1724296570000|2024-08-22 03:16:10|346.33|344.33|346.32|344.32|346.44|344.44|346.29|344.29|21
1724296580000|2024-08-22 03:16:20|346.33|344.33|346.42|344.42|346.43|344.43|346.28|344.28|20
1724296590000|2024-08-22 03:16:30|346.41|344.41|346.45|344.45|346.52|344.52|346.41|344.41|15
1724296600000|2024-08-22 03:16:40|346.44|344.44|346.37|344.37|346.45|344.45|346.36|344.36|18
1724296610000|2024-08-22 03:16:50|346.38|344.38|346.42|344.42|346.42|344.42|346.35|344.35|24
1724296620000|2024-08-22 03:17:00|346.43|344.43|346.37|344.37|346.49|344.49|346.37|344.37|17
1724296630000|2024-08-22 03:17:10|346.36|344.36|345.98|343.98|346.39|344.39|345.98|343.98|22
1724296640000|2024-08-22 03:17:20|345.99|343.99|346.04|344.04|346.1|344.1|345.98|343.98|19
1724296650000|2024-08-22 03:17:30|346.05|344.05|346.08|344.08|346.2|344.2|346.05|344.05|21
1724296660000|2024-08-22 03:17:40|346.09|344.09|346.08|344.08|346.12|344.12|346.07|344.07|15
1724296670000|2024-08-22 03:17:50|346.1|344.1|345.9|343.9|346.1|344.1|345.89|343.89|13
1724296680000|2024-08-22 03:18:00|345.88|343.88|345.85|343.85|345.91|343.91|345.84|343.84|17
1724296690000|2024-08-22 03:18:10|345.87|343.87|345.91|343.91|345.93|343.93|345.82|343.82|22
1724296700000|2024-08-22 03:18:20|345.94|343.94|346.18|344.18|346.18|344.18|345.92|343.92|21
1724296710000|2024-08-22 03:18:30|346.17|344.17|346.08|344.08|346.18|344.18|346.08|344.08|19
1724296720000|2024-08-22 03:18:40|346.09|344.09|346.07|344.07|346.23|344.23|346.03|344.03|30
1724296730000|2024-08-22 03:18:50|346.05|344.05|346.06|344.06|346.09|344.09|346.01|344.01|13
1724296740000|2024-08-22 03:19:00|346.07|344.07|345.9|343.9|346.08|344.08|345.89|343.89|17
1724296750000|2024-08-22 03:19:10|345.89|343.89|345.83|343.83|345.89|343.89|345.83|343.83|11
1724296760000|2024-08-22 03:19:20|345.84|343.84|345.93|343.93|345.93|343.93|345.79|343.79|16
1724296770000|2024-08-22 03:19:30|345.94|343.94|346.03|344.03|346.1|344.1|345.89|343.89|16
1724296780000|2024-08-22 03:19:40|346.04|344.04|345.92|343.92|346.04|344.04|345.91|343.91|13
1724296790000|2024-08-22 03:19:50|345.91|343.91|345.93|343.93|346.02|344.02|345.88|343.88|18
1724296800000|2024-08-22 03:20:00|345.92|343.92|345.87|343.87|345.92|343.92|345.86|343.86|9
1724296810000|2024-08-22 03:20:10|345.86|343.86|345.88|343.88|345.89|343.89|345.86|343.86|10
1724296820000|2024-08-22 03:20:20|345.87|343.87|345.83|343.83|345.88|343.88|345.8|343.8|17
1724296830000|2024-08-22 03:20:30|345.9|343.9|345.95|343.95|345.96|343.96|345.9|343.9|8
1724296840000|2024-08-22 03:20:40|345.97|343.97|346.08|344.08|346.08|344.08|345.96|343.96|19
1724296850000|2024-08-22 03:20:50|346.09|344.09|346.1|344.1|346.11|344.11|346.06|344.06|21
1724296860000|2024-08-22 03:21:00|346.06|344.06|345.66|343.66|346.06|344.06|345.59|343.59|15
1724296870000|2024-08-22 03:21:10|345.68|343.68|345.79|343.79|345.85|343.85|345.68|343.68|15
1724296880000|2024-08-22 03:21:20|345.76|343.76|345.79|343.79|345.8|343.8|345.71|343.71|15
1724296890000|2024-08-22 03:21:30|345.78|343.78|345.81|343.81|345.83|343.83|345.77|343.77|17
1724296900000|2024-08-22 03:21:40|345.79|343.79|345.83|343.83|345.84|343.84|345.79|343.79|7
1724296910000|2024-08-22 03:21:50|345.86|343.86|345.87|343.87|345.87|343.87|345.85|343.85|9
1724296920000|2024-08-22 03:22:00|345.88|343.88|345.87|343.87|345.88|343.88|345.83|343.83|20
1724296930000|2024-08-22 03:22:10|345.86|343.86|345.85|343.85|345.88|343.88|345.83|343.83|18
1724296940000|2024-08-22 03:22:20|345.84|343.84|346|344|346|344|345.84|343.84|16
1724296950000|2024-08-22 03:22:30|345.99|343.99|346.14|344.14|346.14|344.14|345.99|343.99|10
1724296960000|2024-08-22 03:22:40|346.11|344.11|346.08|344.08|346.13|344.13|346.02|344.02|19
1724296970000|2024-08-22 03:22:50|346.09|344.09|346.03|344.03|346.12|344.12|346|344|13
1724296980000|2024-08-22 03:23:00|346.02|344.02|346.01|344.01|346.03|344.03|345.95|343.95|18
1724296990000|2024-08-22 03:23:10|346|344|346.03|344.03|346.03|344.03|346|344|5
1724297000000|2024-08-22 03:23:20|346.05|344.05|346.22|344.22|346.22|344.22|346.05|344.05|10
1724297010000|2024-08-22 03:23:30|346.24|344.24|346.26|344.26|346.26|344.26|346.21|344.21|12
1724297020000|2024-08-22 03:23:40|346.25|344.25|346.17|344.17|346.25|344.25|346.12|344.12|19
1724297030000|2024-08-22 03:23:50|346.18|344.18|346.14|344.14|346.18|344.18|346.09|344.09|14
1724297040000|2024-08-22 03:24:00|346.15|344.15|346.23|344.23|346.24|344.24|346.13|344.13|16
1724297050000|2024-08-22 03:24:10|346.22|344.22|346.27|344.27|346.27|344.27|346.22|344.22|5
1724297060000|2024-08-22 03:24:20|346.28|344.28|346.38|344.38|346.39|344.39|346.27|344.27|14
1724297070000|2024-08-22 03:24:30|346.39|344.39|346.4|344.4|346.4|344.4|346.35|344.35|6
1724297080000|2024-08-22 03:24:40|346.41|344.41|346.45|344.45|346.45|344.45|346.41|344.41|6
1724297090000|2024-08-22 03:24:50|346.46|344.46|346.42|344.42|346.47|344.47|346.41|344.41|13
1724297100000|2024-08-22 03:25:00|346.43|344.43|346.37|344.37|346.43|344.43|346.36|344.36|14
1724297110000|2024-08-22 03:25:10|346.38|344.38|346.49|344.49|346.55|344.55|346.38|344.38|14
1724297120000|2024-08-22 03:25:20|346.48|344.48|346.5|344.5|346.5|344.5|346.45|344.45|10
1724297130000|2024-08-22 03:25:30|346.48|344.48|346.53|344.53|346.53|344.53|346.45|344.45|11
1724297140000|2024-08-22 03:25:40|346.52|344.52|346.17|344.17|346.53|344.53|346.12|344.12|13
1724297150000|2024-08-22 03:25:50|346.18|344.18|346.26|344.26|346.26|344.26|346.17|344.17|8
1724297160000|2024-08-22 03:26:00|346.25|344.25|346.38|344.38|346.4|344.4|346.25|344.25|17
1724297170000|2024-08-22 03:26:10|346.39|344.39|346.38|344.38|346.4|344.4|346.38|344.38|10
1724297180000|2024-08-22 03:26:20|346.37|344.37|346.41|344.41|346.43|344.43|346.35|344.35|13
1724297190000|2024-08-22 03:26:30|346.39|344.39|346.33|344.33|346.42|344.42|346.3|344.3|23
1724297200000|2024-08-22 03:26:40|346.34|344.34|346.4|344.4|346.41|344.41|346.34|344.34|18
1724297210000|2024-08-22 03:26:50|346.47|344.47|346.44|344.44|346.48|344.48|346.44|344.44|7
1724297220000|2024-08-22 03:27:00|346.45|344.45|346.49|344.49|346.52|344.52|346.45|344.45|11
1724297230000|2024-08-22 03:27:10|346.5|344.5|346.51|344.51|346.54|344.54|346.49|344.49|11
1724297240000|2024-08-22 03:27:20|346.5|344.5|346.58|344.58|346.59|344.59|346.49|344.49|11
1724297250000|2024-08-22 03:27:30|346.57|344.57|346.63|344.63|346.65|344.65|346.57|344.57|16
1724297260000|2024-08-22 03:27:40|346.61|344.61|346.6|344.6|346.61|344.61|346.59|344.59|3
1724297270000|2024-08-22 03:27:50|346.61|344.61|346.6|344.6|346.63|344.63|346.58|344.58|11
1724297280000|2024-08-22 03:28:00|346.59|344.59|346.61|344.61|346.63|344.63|346.59|344.59|7
1724297290000|2024-08-22 03:28:10|346.6|344.6|346.71|344.71|346.72|344.72|346.58|344.58|8
1724297300000|2024-08-22 03:28:20|346.69|344.69|346.86|344.86|346.86|344.86|346.69|344.69|14
1724297310000|2024-08-22 03:28:30|346.85|344.85|346.86|344.86|346.87|344.87|346.84|344.84|14
1724297320000|2024-08-22 03:28:40|346.84|344.84|346.84|344.84|346.84|344.84|346.72|344.72|13
1724297330000|2024-08-22 03:28:50|346.85|344.85|346.82|344.82|346.85|344.85|346.82|344.82|9
1724297340000|2024-08-22 03:29:00|346.84|344.84|346.84|344.84|346.84|344.84|346.84|344.84|1
1724297350000|2024-08-22 03:29:10|346.81|344.81|346.82|344.82|346.83|344.83|346.81|344.81|3
1724297360000|2024-08-22 03:29:20|346.81|344.81|346.81|344.81|346.84|344.84|346.8|344.8|8
1724297370000|2024-08-22 03:29:30|346.79|344.79|346.7|344.7|346.79|344.79|346.7|344.7|11
1724297380000|2024-08-22 03:29:40|346.69|344.69|346.54|344.54|346.69|344.69|346.51|344.51|15
1724297390000|2024-08-22 03:29:50|346.51|344.51|346.56|344.56|346.56|344.56|346.51|344.51|12
1724297400000|2024-08-22 03:30:00|346.55|344.55|346.52|344.52|346.58|344.58|346.51|344.51|21
1724297410000|2024-08-22 03:30:10|346.53|344.53|346.51|344.51|346.55|344.55|346.5|344.5|13
1724297420000|2024-08-22 03:30:20|346.52|344.52|346.5|344.5|346.54|344.54|346.48|344.48|14
1724297430000|2024-08-22 03:30:30|346.51|344.51|346.53|344.53|346.59|344.59|346.51|344.51|13
1724297440000|2024-08-22 03:30:40|346.57|344.57|346.61|344.61|346.61|344.61|346.57|344.57|10
1724297450000|2024-08-22 03:30:50|346.62|344.62|346.56|344.56|346.66|344.66|346.56|344.56|17
1724297460000|2024-08-22 03:31:00|346.55|344.55|346.58|344.58|346.59|344.59|346.53|344.53|8
1724297470000|2024-08-22 03:31:10|346.57|344.57|346.67|344.67|346.67|344.67|346.55|344.55|13
1724297480000|2024-08-22 03:31:20|346.71|344.71|346.7|344.7|346.76|344.76|346.69|344.69|17
1724297490000|2024-08-22 03:31:30|346.69|344.69|346.71|344.71|346.71|344.71|346.68|344.68|5
1724297500000|2024-08-22 03:31:40|346.72|344.72|346.73|344.73|346.76|344.76|346.72|344.72|10
1724297510000|2024-08-22 03:31:50|346.74|344.74|346.7|344.7|346.74|344.74|346.69|344.69|8
1724297520000|2024-08-22 03:32:00|346.68|344.68|346.46|344.46|346.68|344.68|346.46|344.46|16
1724297530000|2024-08-22 03:32:10|346.38|344.38|346.28|344.28|346.38|344.38|346.28|344.28|20
1724297540000|2024-08-22 03:32:20|346.26|344.26|346.21|344.21|346.28|344.28|346.2|344.2|17
1724297550000|2024-08-22 03:32:30|346.24|344.24|346.11|344.11|346.25|344.25|346.1|344.1|10
1724297560000|2024-08-22 03:32:40|346.12|344.12|346.1|344.1|346.2|344.2|346.1|344.1|11
1724297570000|2024-08-22 03:32:50|346.15|344.15|346.14|344.14|346.22|344.22|346.14|344.14|16
1724297580000|2024-08-22 03:33:00|346.12|344.12|346.12|344.12|346.19|344.19|346.09|344.09|20
1724297590000|2024-08-22 03:33:10|346.11|344.11|346.02|344.02|346.11|344.11|346|344|11
1724297600000|2024-08-22 03:33:20|346.03|344.03|346.05|344.05|346.05|344.05|345.99|343.99|8
1724297610000|2024-08-22 03:33:30|346.06|344.06|346.04|344.04|346.11|344.11|346.01|344.01|15
1724297620000|2024-08-22 03:33:40|346.03|344.03|345.99|343.99|346.03|344.03|345.99|343.99|4
1724297630000|2024-08-22 03:33:50|345.98|343.98|346.02|344.02|346.11|344.11|345.98|343.98|14
1724297640000|2024-08-22 03:34:00|346.03|344.03|346.08|344.08|346.1|344.1|346.03|344.03|14
1724297650000|2024-08-22 03:34:10|346.07|344.07|346.16|344.16|346.18|344.18|346.06|344.06|11
1724297660000|2024-08-22 03:34:20|346.17|344.17|346.21|344.21|346.21|344.21|346.17|344.17|4
1724297670000|2024-08-22 03:34:30|346.22|344.22|346.36|344.36|346.37|344.37|346.22|344.22|10
1724297680000|2024-08-22 03:34:40|346.38|344.38|346.39|344.39|346.39|344.39|346.38|344.38|2
1724297690000|2024-08-22 03:34:50|346.37|344.37|346.42|344.42|346.42|344.42|346.33|344.33|10
1724297700000|2024-08-22 03:35:00|346.41|344.41|346.36|344.36|346.41|344.41|346.35|344.35|7
1724297710000|2024-08-22 03:35:10|346.35|344.35|346.2|344.2|346.36|344.36|346.2|344.2|16
1724297720000|2024-08-22 03:35:20|346.21|344.21|346.22|344.22|346.23|344.23|346.21|344.21|10
1724297730000|2024-08-22 03:35:30|346.21|344.21|346.2|344.2|346.21|344.21|346.18|344.18|10
1724297740000|2024-08-22 03:35:40|346.22|344.22|346.2|344.2|346.22|344.22|346.18|344.18|13
1724297750000|2024-08-22 03:35:50|346.18|344.18|346.19|344.19|346.2|344.2|346.14|344.14|9
1724297760000|2024-08-22 03:36:00|346.2|344.2|346.1|344.1|346.2|344.2|346.1|344.1|11
1724297770000|2024-08-22 03:36:10|346.09|344.09|346.21|344.21|346.22|344.22|346.09|344.09|13
1724297780000|2024-08-22 03:36:20|346.2|344.2|346.21|344.21|346.23|344.23|346.2|344.2|10
1724297790000|2024-08-22 03:36:30|346.2|344.2|346.14|344.14|346.2|344.2|346.14|344.14|7
1724297800000|2024-08-22 03:36:40|346.12|344.12|346.19|344.19|346.19|344.19|346.12|344.12|10
1724297810000|2024-08-22 03:36:50|346.21|344.21|346.12|344.12|346.21|344.21|346.12|344.12|17
1724297820000|2024-08-22 03:37:00|346.11|344.11|345.98|343.98|346.11|344.11|345.97|343.97|7
1724297830000|2024-08-22 03:37:10|345.97|343.97|346.02|344.02|346.02|344.02|345.92|343.92|13
1724297840000|2024-08-22 03:37:20|346|344|346.19|344.19|346.19|344.19|345.99|343.99|12
1724297850000|2024-08-22 03:37:30|346.18|344.18|346.15|344.15|346.19|344.19|346.15|344.15|10
1724297860000|2024-08-22 03:37:40|346.14|344.14|346.17|344.17|346.19|344.19|346.13|344.13|9
1724297870000|2024-08-22 03:37:50|346.16|344.16|346.16|344.16|346.16|344.16|346.15|344.15|5
1724297880000|2024-08-22 03:38:00|346.18|344.18|346.2|344.2|346.2|344.2|346.14|344.14|14
1724297890000|2024-08-22 03:38:10|346.21|344.21|346.29|344.29|346.29|344.29|346.21|344.21|13
1724297900000|2024-08-22 03:38:20|346.32|344.32|346.35|344.35|346.36|344.36|346.31|344.31|5
1724297910000|2024-08-22 03:38:30|346.36|344.36|346.4|344.4|346.41|344.41|346.36|344.36|8
1724297920000|2024-08-22 03:38:40|346.39|344.39|346.33|344.33|346.39|344.39|346.33|344.33|11
1724297930000|2024-08-22 03:38:50|346.36|344.36|346.4|344.4|346.41|344.41|346.34|344.34|11
1724297940000|2024-08-22 03:39:00|346.39|344.39|346.42|344.42|346.43|344.43|346.39|344.39|20
1724297950000|2024-08-22 03:39:10|346.43|344.43|346.4|344.4|346.45|344.45|346.38|344.38|11
1724297960000|2024-08-22 03:39:20|346.39|344.39|346.54|344.54|346.55|344.55|346.39|344.39|9
1724297970000|2024-08-22 03:39:30|346.57|344.57|346.62|344.62|346.64|344.64|346.57|344.57|13
1724297980000|2024-08-22 03:39:40|346.61|344.61|346.61|344.61|346.62|344.62|346.61|344.61|13
1724297990000|2024-08-22 03:39:50|346.62|344.62|346.61|344.61|346.64|344.64|346.61|344.61|8
1724298000000|2024-08-22 03:40:00|346.59|344.59|346.63|344.63|346.63|344.63|346.58|344.58|12
1724298010000|2024-08-22 03:40:10|346.66|344.66|346.68|344.68|346.68|344.68|346.61|344.61|18
1724298020000|2024-08-22 03:40:20|346.69|344.69|346.7|344.7|346.74|344.74|346.67|344.67|12
1724298030000|2024-08-22 03:40:30|346.69|344.69|346.65|344.65|346.69|344.69|346.64|344.64|9
1724298040000|2024-08-22 03:40:40|346.66|344.66|346.7|344.7|346.7|344.7|346.65|344.65|20
1724298050000|2024-08-22 03:40:50|346.68|344.68|346.62|344.62|346.69|344.69|346.62|344.62|14
1724298060000|2024-08-22 03:41:00|346.6|344.6|346.59|344.59|346.6|344.6|346.48|344.48|22
1724298070000|2024-08-22 03:41:10|346.58|344.58|346.58|344.58|346.61|344.61|346.57|344.57|10
1724298080000|2024-08-22 03:41:20|346.57|344.57|346.66|344.66|346.67|344.67|346.53|344.53|18
1724298090000|2024-08-22 03:41:30|346.64|344.64|346.54|344.54|346.66|344.66|346.54|344.54|15
1724298100000|2024-08-22 03:41:40|346.53|344.53|346.52|344.52|346.53|344.53|346.51|344.51|3
1724298110000|2024-08-22 03:41:50|346.5|344.5|346.51|344.51|346.51|344.51|346.5|344.5|2
1724298120000|2024-08-22 03:42:00|346.5|344.5|346.45|344.45|346.51|344.51|346.45|344.45|11
1724298130000|2024-08-22 03:42:10|346.46|344.46|346.45|344.45|346.46|344.46|346.43|344.43|7
1724298140000|2024-08-22 03:42:20|346.46|344.46|346.61|344.61|346.61|344.61|346.46|344.46|7
1724298150000|2024-08-22 03:42:30|346.62|344.62|346.66|344.66|346.7|344.7|346.62|344.62|11
1724298160000|2024-08-22 03:42:40|346.67|344.67|346.75|344.75|346.77|344.77|346.65|344.65|10
1724298170000|2024-08-22 03:42:50|346.76|344.76|346.79|344.79|346.8|344.8|346.75|344.75|8
1724298180000|2024-08-22 03:43:00|346.8|344.8|346.81|344.81|346.82|344.82|346.79|344.79|11
1724298190000|2024-08-22 03:43:10|346.82|344.82|346.87|344.87|346.89|344.89|346.81|344.81|10
1724298200000|2024-08-22 03:43:20|346.88|344.88|346.87|344.87|346.89|344.89|346.83|344.83|12
1724298210000|2024-08-22 03:43:30|346.85|344.85|346.86|344.86|346.86|344.86|346.85|344.85|8
1724298220000|2024-08-22 03:43:40|346.85|344.85|346.8|344.8|346.85|344.85|346.8|344.8|5
1724298230000|2024-08-22 03:43:50|346.75|344.75|346.69|344.69|346.77|344.77|346.68|344.68|10
1724298240000|2024-08-22 03:44:00|346.68|344.68|346.66|344.66|346.7|344.7|346.64|344.64|10
1724298250000|2024-08-22 03:44:10|346.63|344.63|346.69|344.69|346.7|344.7|346.62|344.62|15
1724298260000|2024-08-22 03:44:20|346.7|344.7|346.69|344.69|346.73|344.73|346.68|344.68|11
1724298270000|2024-08-22 03:44:30|346.7|344.7|346.73|344.73|346.73|344.73|346.7|344.7|5
1724298280000|2024-08-22 03:44:40|346.74|344.74|346.64|344.64|346.74|344.74|346.64|344.64|8
1724298290000|2024-08-22 03:44:50|346.63|344.63|346.59|344.59|346.63|344.63|346.57|344.57|9
1724298300000|2024-08-22 03:45:00|346.61|344.61|346.58|344.58|346.61|344.61|346.56|344.56|12
1724298310000|2024-08-22 03:45:10|346.55|344.55|346.48|344.48|346.56|344.56|346.43|344.43|11
1724298320000|2024-08-22 03:45:20|346.47|344.47|346.37|344.37|346.47|344.47|346.37|344.37|12
1724298330000|2024-08-22 03:45:30|346.38|344.38|346.37|344.37|346.39|344.39|346.29|344.29|11
1724298340000|2024-08-22 03:45:40|346.35|344.35|346.32|344.32|346.35|344.35|346.32|344.32|11
1724298350000|2024-08-22 03:45:50|346.33|344.33|346.42|344.42|346.42|344.42|346.33|344.33|8
1724298360000|2024-08-22 03:46:00|346.46|344.46|346.38|344.38|346.46|344.46|346.37|344.37|13
1724298370000|2024-08-22 03:46:10|346.41|344.41|346.5|344.5|346.5|344.5|346.4|344.4|15
1724298380000|2024-08-22 03:46:20|346.52|344.52|346.47|344.47|346.52|344.52|346.47|344.47|7
1724298390000|2024-08-22 03:46:30|346.49|344.49|346.46|344.46|346.5|344.5|346.45|344.45|13
1724298400000|2024-08-22 03:46:40|346.45|344.45|346.52|344.52|346.52|344.52|346.45|344.45|13
1724298410000|2024-08-22 03:46:50|346.53|344.53|346.64|344.64|346.64|344.64|346.53|344.53|12
1724298420000|2024-08-22 03:47:00|346.63|344.63|346.61|344.61|346.64|344.64|346.59|344.59|14
1724298430000|2024-08-22 03:47:10|346.62|344.62|346.63|344.63|346.64|344.64|346.58|344.58|10
1724298440000|2024-08-22 03:47:20|346.66|344.66|346.68|344.68|346.68|344.68|346.64|344.64|9
1724298450000|2024-08-22 03:47:30|346.69|344.69|346.72|344.72|346.76|344.76|346.69|344.69|9
1724298460000|2024-08-22 03:47:40|346.7|344.7|346.72|344.72|346.73|344.73|346.66|344.66|13
1724298470000|2024-08-22 03:47:50|346.71|344.71|346.69|344.69|346.72|344.72|346.67|344.67|12
1724298480000|2024-08-22 03:48:00|346.68|344.68|346.71|344.71|346.72|344.72|346.66|344.66|13
1724298490000|2024-08-22 03:48:10|346.72|344.72|346.76|344.76|346.76|344.76|346.72|344.72|12
1724298500000|2024-08-22 03:48:20|346.75|344.75|346.78|344.78|346.79|344.79|346.75|344.75|8
1724298510000|2024-08-22 03:48:30|346.76|344.76|346.8|344.8|346.81|344.81|346.76|344.76|8
1724298520000|2024-08-22 03:48:40|346.81|344.81|346.82|344.82|346.84|344.84|346.8|344.8|8
1724298530000|2024-08-22 03:48:50|346.81|344.81|346.75|344.75|346.81|344.81|346.74|344.74|11
1724298540000|2024-08-22 03:49:00|346.76|344.76|346.74|344.74|346.77|344.77|346.74|344.74|14
1724298550000|2024-08-22 03:49:10|346.73|344.73|346.82|344.82|346.82|344.82|346.73|344.73|10
1724298560000|2024-08-22 03:49:20|346.83|344.83|346.77|344.77|346.9|344.9|346.76|344.76|12
1724298570000|2024-08-22 03:49:30|346.75|344.75|346.8|344.8|346.81|344.81|346.75|344.75|12
1724298580000|2024-08-22 03:49:40|346.79|344.79|346.83|344.83|346.83|344.83|346.79|344.79|6
1724298590000|2024-08-22 03:49:50|346.82|344.82|346.82|344.82|346.83|344.83|346.81|344.81|7
1724298600000|2024-08-22 03:50:00|346.81|344.81|346.85|344.85|346.88|344.88|346.79|344.79|11
1724298610000|2024-08-22 03:50:10|346.86|344.86|346.92|344.92|346.93|344.93|346.86|344.86|16
1724298620000|2024-08-22 03:50:20|346.91|344.91|346.89|344.89|346.91|344.91|346.88|344.88|11
1724298630000|2024-08-22 03:50:30|346.9|344.9|346.91|344.91|346.93|344.93|346.87|344.87|19
1724298640000|2024-08-22 03:50:40|346.9|344.9|346.9|344.9|346.93|344.93|346.89|344.89|18
1724298650000|2024-08-22 03:50:50|346.91|344.91|346.9|344.9|346.91|344.91|346.89|344.89|9
1724298660000|2024-08-22 03:51:00|346.89|344.89|346.88|344.88|346.92|344.92|346.88|344.88|7
1724298670000|2024-08-22 03:51:10|346.87|344.87|346.86|344.86|346.87|344.87|346.86|344.86|2
1724298690000|2024-08-22 03:51:30|346.82|344.82|346.83|344.83|346.85|344.85|346.82|344.82|8
1724298700000|2024-08-22 03:51:40|346.84|344.84|346.79|344.79|346.84|344.84|346.79|344.79|8
1724298710000|2024-08-22 03:51:50|346.78|344.78|346.76|344.76|346.78|344.78|346.76|344.76|6
1724298720000|2024-08-22 03:52:00|346.75|344.75|346.75|344.75|346.76|344.76|346.7|344.7|12
1724298730000|2024-08-22 03:52:10|346.74|344.74|346.82|344.82|346.82|344.82|346.74|344.74|11
1724298740000|2024-08-22 03:52:20|346.84|344.84|346.91|344.91|346.93|344.93|346.84|344.84|11
1724298750000|2024-08-22 03:52:30|346.9|344.9|346.93|344.93|346.93|344.93|346.9|344.9|10
1724298760000|2024-08-22 03:52:40|346.92|344.92|346.94|344.94|346.94|344.94|346.92|344.92|11
1724298770000|2024-08-22 03:52:50|346.92|344.92|346.94|344.94|346.94|344.94|346.92|344.92|6
1724298780000|2024-08-22 03:53:00|346.93|344.93|347.03|345.03|347.03|345.03|346.93|344.93|6
1724298790000|2024-08-22 03:53:10|347.04|345.04|347.01|345.01|347.04|345.04|346.99|344.99|14
1724298800000|2024-08-22 03:53:20|347.02|345.02|347.08|345.08|347.09|345.09|347.02|345.02|9
1724298810000|2024-08-22 03:53:30|347.07|345.07|347.03|345.03|347.1|345.1|347.03|345.03|10
1724298820000|2024-08-22 03:53:40|346.99|344.99|346.99|344.99|347|345|346.99|344.99|3
1724298830000|2024-08-22 03:53:50|347|345|347.04|345.04|347.04|345.04|347|345|10
1724298840000|2024-08-22 03:54:00|347.05|345.05|347.06|345.06|347.08|345.08|347.03|345.03|19
1724298850000|2024-08-22 03:54:10|347.07|345.07|347.07|345.07|347.21|345.21|347.05|345.05|21
1724298860000|2024-08-22 03:54:20|347.08|345.08|347.13|345.13|347.13|345.13|347.07|345.07|8
1724298870000|2024-08-22 03:54:30|347.14|345.14|346.97|344.97|347.14|345.14|346.94|344.94|16
1724298880000|2024-08-22 03:54:40|346.96|344.96|346.99|344.99|347.03|345.03|346.93|344.93|18
1724298890000|2024-08-22 03:54:50|347|345|347.02|345.02|347.03|345.03|347|345|8
1724298900000|2024-08-22 03:55:00|347.01|345.01|347.14|345.14|347.14|345.14|347.01|345.01|9
1724298910000|2024-08-22 03:55:10|347.16|345.16|347.09|345.09|347.16|345.16|347.05|345.05|17
1724298920000|2024-08-22 03:55:20|347.08|345.08|347.17|345.17|347.17|345.17|347.07|345.07|21
1724298930000|2024-08-22 03:55:30|347.15|345.15|347.2|345.2|347.2|345.2|347.1|345.1|17
1724298940000|2024-08-22 03:55:40|347.19|345.19|347.33|345.33|347.33|345.33|347.15|345.15|13
1724298950000|2024-08-22 03:55:50|347.35|345.35|347.32|345.32|347.35|345.35|347.28|345.28|15
1724298960000|2024-08-22 03:56:00|347.31|345.31|347.25|345.25|347.32|345.32|347.25|345.25|18
1724298970000|2024-08-22 03:56:10|347.24|345.24|347.06|345.06|347.24|345.24|347.05|345.05|19
1724298980000|2024-08-22 03:56:20|347.05|345.05|347.01|345.01|347.1|345.1|346.97|344.97|25
1724298990000|2024-08-22 03:56:30|347.03|345.03|347.1|345.1|347.1|345.1|346.99|344.99|8
1724299000000|2024-08-22 03:56:40|347.12|345.12|347.14|345.14|347.21|345.21|347.12|345.12|11
1724299010000|2024-08-22 03:56:50|347.16|345.16|347.26|345.26|347.3|345.3|347.14|345.14|19
1724299020000|2024-08-22 03:57:00|347.25|345.25|347.29|345.29|347.31|345.31|347.23|345.23|20
1724299030000|2024-08-22 03:57:10|347.3|345.3|347.11|345.11|347.3|345.3|347.11|345.11|10
1724299040000|2024-08-22 03:57:20|347.12|345.12|347.11|345.11|347.15|345.15|347.1|345.1|16
1724299050000|2024-08-22 03:57:30|347.12|345.12|347.15|345.15|347.18|345.18|347.11|345.11|15
1724299060000|2024-08-22 03:57:40|347.12|345.12|347.05|345.05|347.13|345.13|347.03|345.03|13
1724299070000|2024-08-22 03:57:50|347.06|345.06|347.08|345.08|347.08|345.08|347.04|345.04|16
1724299080000|2024-08-22 03:58:00|347.07|345.07|347.1|345.1|347.1|345.1|347.06|345.06|14
1724299090000|2024-08-22 03:58:10|347.11|345.11|347.05|345.05|347.12|345.12|347.05|345.05|14
1724299100000|2024-08-22 03:58:20|347.04|345.04|346.97|344.97|347.06|345.06|346.97|344.97|12
1724299110000|2024-08-22 03:58:30|346.96|344.96|346.91|344.91|346.97|344.97|346.9|344.9|13
1724299120000|2024-08-22 03:58:40|346.93|344.93|347.03|345.03|347.03|345.03|346.91|344.91|17
1724299130000|2024-08-22 03:58:50|347.05|345.05|347.12|345.12|347.12|345.12|347.05|345.05|9
1724299140000|2024-08-22 03:59:00|347.13|345.13|347.14|345.14|347.15|345.15|347.13|345.13|7
1724299150000|2024-08-22 03:59:10|347.15|345.15|347.15|345.15|347.15|345.15|347.15|345.15|1
1724299160000|2024-08-22 03:59:20|347.14|345.14|347.14|345.14|347.15|345.15|347.13|345.13|11
1724299170000|2024-08-22 03:59:30|347.13|345.13|347.06|345.06|347.13|345.13|347.06|345.06|5
1724299180000|2024-08-22 03:59:40|347.07|345.07|347.12|345.12|347.12|345.12|347.06|345.06|8
1724299190000|2024-08-22 03:59:50|347.13|345.13|347.12|345.12|347.13|345.13|347.12|345.12|2
1724299200000|2024-08-22 04:00:00|347.11|345.11|347.08|345.08|347.11|345.11|347.07|345.07|11
1724299210000|2024-08-22 04:00:10|347.09|345.09|347.1|345.1|347.11|345.11|347.09|345.09|5
1724299220000|2024-08-22 04:00:20|347.09|345.09|347.03|345.03|347.09|345.09|347.03|345.03|14
1724299230000|2024-08-22 04:00:30|347.04|345.04|346.98|344.98|347.05|345.05|346.98|344.98|7
1724299240000|2024-08-22 04:00:40|346.99|344.99|347.05|345.05|347.06|345.06|346.99|344.99|5
1724299250000|2024-08-22 04:00:50|347.06|345.06|347.01|345.01|347.06|345.06|347|345|14
1724299260000|2024-08-22 04:01:00|347|345|346.96|344.96|347.02|345.02|346.89|344.89|15
1724299270000|2024-08-22 04:01:10|346.95|344.95|346.94|344.94|346.98|344.98|346.92|344.92|17
1724299280000|2024-08-22 04:01:20|346.96|344.96|346.99|344.99|346.99|344.99|346.93|344.93|10
1724299290000|2024-08-22 04:01:30|347.01|345.01|347.06|345.06|347.06|345.06|347.01|345.01|9
1724299300000|2024-08-22 04:01:40|347.05|345.05|347.05|345.05|347.05|345.05|347.01|345.01|12
1724299310000|2024-08-22 04:01:50|347.06|345.06|347.02|345.02|347.06|345.06|347.01|345.01|7
1724299320000|2024-08-22 04:02:00|347|345|347.03|345.03|347.04|345.04|346.98|344.98|15
1724299330000|2024-08-22 04:02:10|347.06|345.06|347.13|345.13|347.14|345.14|347.06|345.06|8
1724299340000|2024-08-22 04:02:20|347.15|345.15|347.15|345.15|347.17|345.17|347.15|345.15|5
1724299350000|2024-08-22 04:02:30|347.14|345.14|347.1|345.1|347.14|345.14|347.1|345.1|7
1724299360000|2024-08-22 04:02:40|347.11|345.11|347.13|345.13|347.13|345.13|347.1|345.1|6
1724299370000|2024-08-22 04:02:50|347.11|345.11|347.09|345.09|347.11|345.11|347.09|345.09|2
1724299380000|2024-08-22 04:03:00|347.08|345.08|347.08|345.08|347.09|345.09|347.08|345.08|3
1724299390000|2024-08-22 04:03:10|347.05|345.05|346.99|344.99|347.05|345.05|346.99|344.99|11
1724299410000|2024-08-22 04:03:30|347.01|345.01|347.01|345.01|347.02|345.02|347|345|13
1724299440000|2024-08-22 04:04:00|347|345|346.96|344.96|347|345|346.96|344.96|3
1724299450000|2024-08-22 04:04:10|346.94|344.94|346.91|344.91|346.94|344.94|346.91|344.91|7
1724299460000|2024-08-22 04:04:20|346.92|344.92|346.92|344.92|346.96|344.96|346.92|344.92|6
1724299470000|2024-08-22 04:04:30|346.91|344.91|346.89|344.89|346.92|344.92|346.88|344.88|5
1724299480000|2024-08-22 04:04:40|346.92|344.92|346.92|344.92|346.92|344.92|346.91|344.91|7
1724299490000|2024-08-22 04:04:50|346.94|344.94|346.99|344.99|347|345|346.94|344.94|6
1724299500000|2024-08-22 04:05:00|346.98|344.98|346.97|344.97|346.98|344.98|346.97|344.97|4
1724299510000|2024-08-22 04:05:10|346.96|344.96|346.91|344.91|346.96|344.96|346.9|344.9|9
1724299520000|2024-08-22 04:05:20|346.9|344.9|346.9|344.9|346.9|344.9|346.89|344.89|3
1724299530000|2024-08-22 04:05:30|346.91|344.91|346.91|344.91|346.93|344.93|346.91|344.91|4
1724299540000|2024-08-22 04:05:40|346.9|344.9|346.92|344.92|346.94|344.94|346.87|344.87|11
1724299550000|2024-08-22 04:05:50|346.9|344.9|346.96|344.96|346.99|344.99|346.9|344.9|6
1724299560000|2024-08-22 04:06:00|346.94|344.94|346.99|344.99|347.01|345.01|346.94|344.94|20
1724299570000|2024-08-22 04:06:10|346.97|344.97|346.92|344.92|346.99|344.99|346.92|344.92|11
1724299580000|2024-08-22 04:06:20|346.91|344.91|346.88|344.88|346.92|344.92|346.86|344.86|10
1724299590000|2024-08-22 04:06:30|346.89|344.89|346.89|344.89|346.9|344.9|346.89|344.89|7
1724299600000|2024-08-22 04:06:40|346.91|344.91|346.97|344.97|346.97|344.97|346.91|344.91|2
1724299610000|2024-08-22 04:06:50|346.96|344.96|347.01|345.01|347.01|345.01|346.93|344.93|10
1724299620000|2024-08-22 04:07:00|347.03|345.03|347.08|345.08|347.09|345.09|347.03|345.03|6
1724299630000|2024-08-22 04:07:10|347.09|345.09|347.12|345.12|347.18|345.18|347.08|345.08|12
1724299640000|2024-08-22 04:07:20|347.13|345.13|347.08|345.08|347.13|345.13|347.06|345.06|9
1724299650000|2024-08-22 04:07:30|347.09|345.09|347.09|345.09|347.11|345.11|347.04|345.04|14
1724299660000|2024-08-22 04:07:40|347.1|345.1|347.19|345.19|347.19|345.19|347.09|345.09|10
1724299670000|2024-08-22 04:07:50|347.21|345.21|347.09|345.09|347.21|345.21|347.09|345.09|11
1724299680000|2024-08-22 04:08:00|347.08|345.08|347.07|345.07|347.08|345.08|347.06|345.06|6
1724299690000|2024-08-22 04:08:10|347.06|345.06|347.18|345.18|347.19|345.19|347.06|345.06|12
1724299700000|2024-08-22 04:08:20|347.16|345.16|347.21|345.21|347.21|345.21|347.13|345.13|13
1724299710000|2024-08-22 04:08:30|347.22|345.22|347.28|345.28|347.28|345.28|347.22|345.22|16
1724299720000|2024-08-22 04:08:40|347.27|345.27|347.12|345.12|347.27|345.27|347.11|345.11|12
1724299730000|2024-08-22 04:08:50|347.11|345.11|347.16|345.16|347.16|345.16|347.11|345.11|9
1724299740000|2024-08-22 04:09:00|347.15|345.15|347.09|345.09|347.15|345.15|347.09|345.09|7
1724299750000|2024-08-22 04:09:10|347.08|345.08|347.09|345.09|347.09|345.09|347.08|345.08|2
1724299760000|2024-08-22 04:09:20|347.1|345.1|347.09|345.09|347.11|345.11|347.08|345.08|6
1724299770000|2024-08-22 04:09:30|347.1|345.1|347.2|345.2|347.2|345.2|347.1|345.1|10
1724299780000|2024-08-22 04:09:40|347.18|345.18|347.2|345.2|347.2|345.2|347.18|345.18|5
1724299790000|2024-08-22 04:09:50|347.19|345.19|347.27|345.27|347.28|345.28|347.19|345.19|12
1724299800000|2024-08-22 04:10:00|347.29|345.29|347.3|345.3|347.31|345.31|347.25|345.25|14
1724299810000|2024-08-22 04:10:10|347.29|345.29|347.33|345.33|347.34|345.34|347.29|345.29|13
1724299820000|2024-08-22 04:10:20|347.32|345.32|347.38|345.38|347.41|345.41|347.32|345.32|10
1724299830000|2024-08-22 04:10:30|347.37|345.37|347.38|345.38|347.38|345.38|347.35|345.35|10
1724299840000|2024-08-22 04:10:40|347.39|345.39|347.47|345.47|347.47|345.47|347.39|345.39|8
1724299850000|2024-08-22 04:10:50|347.48|345.48|347.42|345.42|347.48|345.48|347.42|345.42|7
1724299860000|2024-08-22 04:11:00|347.38|345.38|347.39|345.39|347.4|345.4|347.37|345.37|11
1724299870000|2024-08-22 04:11:10|347.38|345.38|347.33|345.33|347.38|345.38|347.31|345.31|8
1724299880000|2024-08-22 04:11:20|347.35|345.35|347.36|345.36|347.38|345.38|347.35|345.35|12
1724299890000|2024-08-22 04:11:30|347.38|345.38|347.36|345.36|347.4|345.4|347.36|345.36|5
1724299900000|2024-08-22 04:11:40|347.37|345.37|347.31|345.31|347.37|345.37|347.31|345.31|7
1724299910000|2024-08-22 04:11:50|347.25|345.25|347.16|345.16|347.26|345.26|347.14|345.14|13
1724299920000|2024-08-22 04:12:00|347.15|345.15|347.15|345.15|347.17|345.17|347.14|345.14|13
1724299930000|2024-08-22 04:12:10|347.13|345.13|347.17|345.17|347.19|345.19|347.13|345.13|12
1724299940000|2024-08-22 04:12:20|347.18|345.18|347.18|345.18|347.18|345.18|347.18|345.18|1
1724299950000|2024-08-22 04:12:30|347.17|345.17|347.17|345.17|347.17|345.17|347.17|345.17|1
1724299960000|2024-08-22 04:12:40|347.18|345.18|347.19|345.19|347.2|345.2|347.17|345.17|5
1724299970000|2024-08-22 04:12:50|347.2|345.2|347.24|345.24|347.24|345.24|347.2|345.2|4
1724299980000|2024-08-22 04:13:00|347.27|345.27|347.33|345.33|347.33|345.33|347.27|345.27|7
1724299990000|2024-08-22 04:13:10|347.32|345.32|347.33|345.33|347.33|345.33|347.32|345.32|6
1724300000000|2024-08-22 04:13:20|347.35|345.35|347.4|345.4|347.4|345.4|347.33|345.33|10
1724300010000|2024-08-22 04:13:30|347.39|345.39|347.45|345.45|347.48|345.48|347.39|345.39|10
1724300020000|2024-08-22 04:13:40|347.44|345.44|347.44|345.44|347.44|345.44|347.41|345.41|7
1724300030000|2024-08-22 04:13:50|347.43|345.43|347.38|345.38|347.44|345.44|347.36|345.36|16
1724300040000|2024-08-22 04:14:00|347.36|345.36|347.34|345.34|347.36|345.36|347.32|345.32|11
1724300050000|2024-08-22 04:14:10|347.33|345.33|347.33|345.33|347.35|345.35|347.33|345.33|8
1724300060000|2024-08-22 04:14:20|347.34|345.34|347.28|345.28|347.34|345.34|347.28|345.28|11
1724300080000|2024-08-22 04:14:40|347.26|345.26|347.27|345.27|347.29|345.29|347.25|345.25|12
1724300090000|2024-08-22 04:14:50|347.28|345.28|347.3|345.3|347.31|345.31|347.28|345.28|5
1724300100000|2024-08-22 04:15:00|347.31|345.31|347.45|345.45|347.45|345.45|347.31|345.31|12
1724300110000|2024-08-22 04:15:10|347.46|345.46|347.38|345.38|347.51|345.51|347.38|345.38|23
1724300120000|2024-08-22 04:15:20|347.39|345.39|347.37|345.37|347.4|345.4|347.35|345.35|9
1724300130000|2024-08-22 04:15:30|347.36|345.36|347.36|345.36|347.37|345.37|347.36|345.36|7
1724300140000|2024-08-22 04:15:40|347.37|345.37|347.29|345.29|347.37|345.37|347.29|345.29|11
1724300150000|2024-08-22 04:15:50|347.22|345.22|347.18|345.18|347.22|345.22|347.15|345.15|10
1724300160000|2024-08-22 04:16:00|347.19|345.19|347.26|345.26|347.28|345.28|347.19|345.19|24
1724300170000|2024-08-22 04:16:10|347.27|345.27|347.36|345.36|347.36|345.36|347.27|345.27|15
1724300180000|2024-08-22 04:16:20|347.37|345.37|347.39|345.39|347.39|345.39|347.37|345.37|7
1724300190000|2024-08-22 04:16:30|347.38|345.38|347.4|345.4|347.41|345.41|347.38|345.38|10
1724300200000|2024-08-22 04:16:40|347.38|345.38|347.39|345.39|347.4|345.4|347.38|345.38|4
1724300210000|2024-08-22 04:16:50|347.4|345.4|347.5|345.5|347.51|345.51|347.4|345.4|19
1724300220000|2024-08-22 04:17:00|347.52|345.52|347.52|345.52|347.54|345.54|347.52|345.52|5
1724300230000|2024-08-22 04:17:10|347.53|345.53|347.53|345.53|347.53|345.53|347.48|345.48|12
1724300240000|2024-08-22 04:17:20|347.52|345.52|347.52|345.52|347.54|345.54|347.48|345.48|15
1724300250000|2024-08-22 04:17:30|347.55|345.55|347.61|345.61|347.64|345.64|347.55|345.55|14
1724300260000|2024-08-22 04:17:40|347.58|345.58|347.57|345.57|347.64|345.64|347.57|345.57|11
1724300270000|2024-08-22 04:17:50|347.58|345.58|347.54|345.54|347.58|345.58|347.54|345.54|7
1724300280000|2024-08-22 04:18:00|347.56|345.56|347.49|345.49|347.56|345.56|347.49|345.49|16
1724300290000|2024-08-22 04:18:10|347.5|345.5|347.59|345.59|347.61|345.61|347.5|345.5|21
1724300300000|2024-08-22 04:18:20|347.57|345.57|347.63|345.63|347.64|345.64|347.57|345.57|11
1724300310000|2024-08-22 04:18:30|347.62|345.62|347.68|345.68|347.69|345.69|347.62|345.62|8
1724300320000|2024-08-22 04:18:40|347.67|345.67|347.67|345.67|347.67|345.67|347.64|345.64|8
1724300330000|2024-08-22 04:18:50|347.68|345.68|347.68|345.68|347.7|345.7|347.65|345.65|15
1724300340000|2024-08-22 04:19:00|347.69|345.69|347.58|345.58|347.69|345.69|347.58|345.58|8
1724300350000|2024-08-22 04:19:10|347.6|345.6|347.63|345.63|347.63|345.63|347.6|345.6|8
1724300360000|2024-08-22 04:19:20|347.64|345.64|347.73|345.73|347.76|345.76|347.64|345.64|16
1724300370000|2024-08-22 04:19:30|347.75|345.75|347.81|345.81|347.81|345.81|347.73|345.73|9
1724300380000|2024-08-22 04:19:40|347.8|345.8|347.81|345.81|347.83|345.83|347.78|345.78|15
1724300390000|2024-08-22 04:19:50|347.78|345.78|347.83|345.83|347.83|345.83|347.78|345.78|7
1724300400000|2024-08-22 04:20:00|347.81|345.81|347.83|345.83|347.83|345.83|347.8|345.8|12
1724300410000|2024-08-22 04:20:10|347.84|345.84|347.81|345.81|347.84|345.84|347.8|345.8|8
1724300420000|2024-08-22 04:20:20|347.8|345.8|347.81|345.81|347.81|345.81|347.8|345.8|4
1724300430000|2024-08-22 04:20:30|347.8|345.8|347.8|345.8|347.82|345.82|347.8|345.8|9
1724300440000|2024-08-22 04:20:40|347.81|345.81|347.85|345.85|347.85|345.85|347.81|345.81|14
1724300450000|2024-08-22 04:20:50|347.84|345.84|347.9|345.9|347.91|345.91|347.82|345.82|15
1724300460000|2024-08-22 04:21:00|347.87|345.87|347.9|345.9|347.94|345.94|347.87|345.87|14
1724300470000|2024-08-22 04:21:10|347.92|345.92|347.95|345.95|347.96|345.96|347.91|345.91|19
1724300480000|2024-08-22 04:21:20|347.96|345.96|347.9|345.9|347.96|345.96|347.9|345.9|10
1724300490000|2024-08-22 04:21:30|347.89|345.89|347.87|345.87|347.91|345.91|347.87|345.87|9
1724300500000|2024-08-22 04:21:40|347.88|345.88|347.87|345.87|347.92|345.92|347.86|345.86|10
1724300510000|2024-08-22 04:21:50|347.85|345.85|347.85|345.85|347.85|345.85|347.83|345.83|5
1724300520000|2024-08-22 04:22:00|347.83|345.83|347.87|345.87|347.88|345.88|347.83|345.83|5
1724300530000|2024-08-22 04:22:10|347.88|345.88|347.86|345.86|347.92|345.92|347.84|345.84|14
1724300540000|2024-08-22 04:22:20|347.83|345.83|347.71|345.71|347.83|345.83|347.7|345.7|12
1724300550000|2024-08-22 04:22:30|347.7|345.7|347.72|345.72|347.73|345.73|347.64|345.64|12
1724300560000|2024-08-22 04:22:40|347.69|345.69|347.75|345.75|347.77|345.77|347.67|345.67|12
1724300570000|2024-08-22 04:22:50|347.78|345.78|347.91|345.91|347.91|345.91|347.78|345.78|10
1724300580000|2024-08-22 04:23:00|347.9|345.9|347.88|345.88|347.9|345.9|347.86|345.86|14
1724300590000|2024-08-22 04:23:10|347.87|345.87|348|346|348|346|347.87|345.87|15
1724300600000|2024-08-22 04:23:20|347.99|345.99|348.01|346.01|348.01|346.01|347.99|345.99|7
1724300610000|2024-08-22 04:23:30|348|346|347.98|345.98|348|346|347.98|345.98|3
1724300620000|2024-08-22 04:23:40|347.97|345.97|347.97|345.97|347.98|345.98|347.97|345.97|9
1724300630000|2024-08-22 04:23:50|347.96|345.96|347.94|345.94|347.99|345.99|347.94|345.94|8
1724300640000|2024-08-22 04:24:00|347.93|345.93|347.89|345.89|347.93|345.93|347.89|345.89|4
1724300650000|2024-08-22 04:24:10|347.88|345.88|347.87|345.87|347.89|345.89|347.73|345.73|15
1724300660000|2024-08-22 04:24:20|347.91|345.91|347.98|345.98|347.98|345.98|347.91|345.91|12
1724300670000|2024-08-22 04:24:30|347.97|345.97|347.99|345.99|347.99|345.99|347.95|345.95|11
1724300680000|2024-08-22 04:24:40|347.97|345.97|347.99|345.99|347.99|345.99|347.97|345.97|2
1724300690000|2024-08-22 04:24:50|348|346|347.91|345.91|348|346|347.91|345.91|13
1724300700000|2024-08-22 04:25:00|347.92|345.92|347.78|345.78|347.94|345.94|347.75|345.75|17
1724300710000|2024-08-22 04:25:10|347.75|345.75|347.75|345.75|347.78|345.78|347.74|345.74|8
1724300720000|2024-08-22 04:25:20|347.73|345.73|347.65|345.65|347.73|345.73|347.65|345.65|4
1724300730000|2024-08-22 04:25:30|347.66|345.66|347.68|345.68|347.69|345.69|347.66|345.66|12
1724300740000|2024-08-22 04:25:40|347.67|345.67|347.6|345.6|347.67|345.67|347.6|345.6|5
1724300750000|2024-08-22 04:25:50|347.59|345.59|347.6|345.6|347.6|345.6|347.57|345.57|7
1724300760000|2024-08-22 04:26:00|347.62|345.62|347.76|345.76|347.79|345.79|347.62|345.62|13
1724300770000|2024-08-22 04:26:10|347.77|345.77|347.77|345.77|347.77|345.77|347.75|345.75|13
1724300780000|2024-08-22 04:26:20|347.76|345.76|347.84|345.84|347.84|345.84|347.76|345.76|5
1724300790000|2024-08-22 04:26:30|347.83|345.83|347.92|345.92|347.92|345.92|347.8|345.8|13
1724300800000|2024-08-22 04:26:40|347.91|345.91|347.85|345.85|347.91|345.91|347.84|345.84|14
1724300810000|2024-08-22 04:26:50|347.86|345.86|347.88|345.88|347.88|345.88|347.85|345.85|7
1724300820000|2024-08-22 04:27:00|347.87|345.87|347.91|345.91|347.91|345.91|347.82|345.82|20
1724300830000|2024-08-22 04:27:10|347.9|345.9|347.92|345.92|347.92|345.92|347.88|345.88|12
1724300840000|2024-08-22 04:27:20|347.94|345.94|347.94|345.94|347.97|345.97|347.93|345.93|12
1724300850000|2024-08-22 04:27:30|347.95|345.95|347.93|345.93|347.95|345.95|347.9|345.9|14
1724300860000|2024-08-22 04:27:40|347.92|345.92|347.87|345.87|347.93|345.93|347.86|345.86|7
1724300870000|2024-08-22 04:27:50|347.86|345.86|347.87|345.87|347.87|345.87|347.83|345.83|13
1724300880000|2024-08-22 04:28:00|347.86|345.86|347.82|345.82|347.86|345.86|347.81|345.81|14
1724300890000|2024-08-22 04:28:10|347.78|345.78|347.79|345.79|347.79|345.79|347.77|345.77|4
1724300900000|2024-08-22 04:28:20|347.77|345.77|347.79|345.79|347.79|345.79|347.76|345.76|11
1724300910000|2024-08-22 04:28:30|347.78|345.78|347.78|345.78|347.79|345.79|347.78|345.78|7
1724300920000|2024-08-22 04:28:40|347.79|345.79|347.83|345.83|347.83|345.83|347.79|345.79|4
1724300930000|2024-08-22 04:28:50|347.84|345.84|347.83|345.83|347.84|345.84|347.82|345.82|4
1724300940000|2024-08-22 04:29:00|347.84|345.84|347.84|345.84|347.84|345.84|347.82|345.82|5
1724300950000|2024-08-22 04:29:10|347.85|345.85|347.86|345.86|347.87|345.87|347.84|345.84|6
1724300960000|2024-08-22 04:29:20|347.88|345.88|347.91|345.91|347.92|345.92|347.88|345.88|5
1724300970000|2024-08-22 04:29:30|347.9|345.9|347.9|345.9|347.9|345.9|347.9|345.9|1
1724300980000|2024-08-22 04:29:40|347.91|345.91|347.96|345.96|347.96|345.96|347.91|345.91|3
1724300990000|2024-08-22 04:29:50|347.97|345.97|347.96|345.96|347.97|345.97|347.95|345.95|8
1724301000000|2024-08-22 04:30:00|347.97|345.97|347.97|345.97|348|346|347.95|345.95|15
1724301010000|2024-08-22 04:30:10|347.98|345.98|347.99|345.99|347.99|345.99|347.95|345.95|7
1724301020000|2024-08-22 04:30:20|348|346|347.96|345.96|348|346|347.95|345.95|14
1724301030000|2024-08-22 04:30:30|347.99|345.99|348.01|346.01|348.01|346.01|347.98|345.98|6
1724301040000|2024-08-22 04:30:40|348|346|347.99|345.99|348.02|346.02|347.98|345.98|18
1724301050000|2024-08-22 04:30:50|348.01|346.01|348.15|346.15|348.15|346.15|348.01|346.01|11
1724301060000|2024-08-22 04:31:00|348.16|346.16|348.18|346.18|348.26|346.26|348.15|346.15|17
1724301070000|2024-08-22 04:31:10|348.17|346.17|348.09|346.09|348.17|346.17|348.03|346.03|13
1724301080000|2024-08-22 04:31:20|348.1|346.1|348.11|346.11|348.14|346.14|348.09|346.09|12
1724301090000|2024-08-22 04:31:30|348.12|346.12|348.23|346.23|348.23|346.23|348.12|346.12|11
1724301100000|2024-08-22 04:31:40|348.22|346.22|348.22|346.22|348.24|346.24|348.22|346.22|10
1724301110000|2024-08-22 04:31:50|348.2|346.2|348.01|346.01|348.2|346.2|348.01|346.01|10
1724301120000|2024-08-22 04:32:00|348.03|346.03|348.01|346.01|348.03|346.03|348.01|346.01|7
1724301130000|2024-08-22 04:32:10|348|346|347.85|345.85|348|346|347.85|345.85|14
1724301140000|2024-08-22 04:32:20|347.79|345.79|347.85|345.85|347.88|345.88|347.79|345.79|8
1724301150000|2024-08-22 04:32:30|347.86|345.86|347.82|345.82|347.86|345.86|347.8|345.8|11
1724301160000|2024-08-22 04:32:40|347.85|345.85|347.88|345.88|347.89|345.89|347.85|345.85|8
1724301170000|2024-08-22 04:32:50|347.87|345.87|347.91|345.91|347.91|345.91|347.85|345.85|7
1724301180000|2024-08-22 04:33:00|347.9|345.9|347.93|345.93|347.93|345.93|347.85|345.85|14
1724301190000|2024-08-22 04:33:10|347.94|345.94|348.08|346.08|348.09|346.09|347.94|345.94|15
1724301200000|2024-08-22 04:33:20|348.09|346.09|348.23|346.23|348.27|346.27|348.09|346.09|14
1724301210000|2024-08-22 04:33:30|348.25|346.25|348.21|346.21|348.27|346.27|348.2|346.2|19
1724301220000|2024-08-22 04:33:40|348.22|346.22|348.18|346.18|348.23|346.23|348.18|346.18|19
1724301230000|2024-08-22 04:33:50|348.17|346.17|348.22|346.22|348.22|346.22|348.13|346.13|20
1724301240000|2024-08-22 04:34:00|348.24|346.24|348.23|346.23|348.25|346.25|348.23|346.23|8
1724301250000|2024-08-22 04:34:10|348.21|346.21|348.24|346.24|348.24|346.24|348.19|346.19|8
1724301260000|2024-08-22 04:34:20|348.25|346.25|348.16|346.16|348.25|346.25|348.15|346.15|14
1724301270000|2024-08-22 04:34:30|348.15|346.15|348.08|346.08|348.15|346.15|348.08|346.08|6
1724301280000|2024-08-22 04:34:40|348.11|346.11|348.11|346.11|348.19|346.19|348.11|346.11|18
1724301290000|2024-08-22 04:34:50|348.08|346.08|347.89|345.89|348.13|346.13|347.87|345.87|14
1724301300000|2024-08-22 04:35:00|347.9|345.9|347.62|345.62|347.9|345.9|347.62|345.62|21
1724301310000|2024-08-22 04:35:10|347.64|345.64|347.58|345.58|347.67|345.67|347.57|345.57|16
1724301320000|2024-08-22 04:35:20|347.57|345.57|347.59|345.59|347.59|345.59|347.51|345.51|12
1724301330000|2024-08-22 04:35:30|347.58|345.58|347.51|345.51|347.59|345.59|347.5|345.5|22
1724301340000|2024-08-22 04:35:40|347.52|345.52|347.47|345.47|347.56|345.56|347.47|345.47|11
1724301350000|2024-08-22 04:35:50|347.48|345.48|347.48|345.48|347.49|345.49|347.47|345.47|5
1724301360000|2024-08-22 04:36:00|347.46|345.46|347.42|345.42|347.46|345.46|347.4|345.4|8
1724301370000|2024-08-22 04:36:10|347.4|345.4|347.25|345.25|347.4|345.4|347.25|345.25|11
1724301380000|2024-08-22 04:36:20|347.24|345.24|347.09|345.09|347.24|345.24|347.08|345.08|17
1724301390000|2024-08-22 04:36:30|347.08|345.08|347.21|345.21|347.22|345.22|347.08|345.08|11
1724301400000|2024-08-22 04:36:40|347.22|345.22|347.22|345.22|347.22|345.22|347.22|345.22|1
1724301420000|2024-08-22 04:37:00|347.25|345.25|347.19|345.19|347.25|345.25|347.14|345.14|11
1724301430000|2024-08-22 04:37:10|347.2|345.2|347.24|345.24|347.27|345.27|347.2|345.2|7
1724301440000|2024-08-22 04:37:20|347.25|345.25|347.15|345.15|347.25|345.25|347.15|345.15|15
1724301450000|2024-08-22 04:37:30|347.16|345.16|347.15|345.15|347.18|345.18|347.15|345.15|4
1724301460000|2024-08-22 04:37:40|347.16|345.16|347.08|345.08|347.2|345.2|347.08|345.08|14
1724301470000|2024-08-22 04:37:50|347.07|345.07|347.1|345.1|347.12|345.12|347.06|345.06|8
1724301480000|2024-08-22 04:38:00|347.11|345.11|347.15|345.15|347.17|345.17|347.11|345.11|5
1724301490000|2024-08-22 04:38:10|347.13|345.13|347.1|345.1|347.13|345.13|347.07|345.07|13
1724301500000|2024-08-22 04:38:20|347.11|345.11|347.27|345.27|347.28|345.28|347.11|345.11|18
1724301510000|2024-08-22 04:38:30|347.3|345.3|347.31|345.31|347.33|345.33|347.3|345.3|6
1724301520000|2024-08-22 04:38:40|347.22|345.22|347.19|345.19|347.24|345.24|347.19|345.19|9
1724301530000|2024-08-22 04:38:50|347.18|345.18|347.07|345.07|347.18|345.18|347.06|345.06|16
1724301540000|2024-08-22 04:39:00|347.12|345.12|347.19|345.19|347.19|345.19|347.12|345.12|9
1724301550000|2024-08-22 04:39:10|347.2|345.2|347.24|345.24|347.24|345.24|347.19|345.19|10
1724301560000|2024-08-22 04:39:20|347.25|345.25|347.38|345.38|347.38|345.38|347.25|345.25|5
1724301570000|2024-08-22 04:39:30|347.39|345.39|347.39|345.39|347.41|345.41|347.39|345.39|4
1724301580000|2024-08-22 04:39:40|347.4|345.4|347.58|345.58|347.58|345.58|347.4|345.4|5
1724301590000|2024-08-22 04:39:50|347.57|345.57|347.61|345.61|347.75|345.75|347.57|345.57|20
1724301600000|2024-08-22 04:40:00|347.6|345.6|347.6|345.6|347.64|345.64|347.56|345.56|21
1724301610000|2024-08-22 04:40:10|347.61|345.61|347.72|345.72|347.75|345.75|347.6|345.6|22
1724301620000|2024-08-22 04:40:20|347.7|345.7|347.63|345.63|347.71|345.71|347.63|345.63|11
1724301630000|2024-08-22 04:40:30|347.64|345.64|347.46|345.46|347.64|345.64|347.46|345.46|15
1724301640000|2024-08-22 04:40:40|347.48|345.48|347.5|345.5|347.5|345.5|347.46|345.46|13
1724301650000|2024-08-22 04:40:50|347.51|345.51|347.44|345.44|347.51|345.51|347.44|345.44|9
1724301660000|2024-08-22 04:41:00|347.45|345.45|347.42|345.42|347.53|345.53|347.42|345.42|17
1724301670000|2024-08-22 04:41:10|347.43|345.43|347.43|345.43|347.43|345.43|347.4|345.4|10
1724301680000|2024-08-22 04:41:20|347.42|345.42|347.46|345.46|347.47|345.47|347.34|345.34|19
1724301690000|2024-08-22 04:41:30|347.47|345.47|347.48|345.48|347.48|345.48|347.46|345.46|8
1724301700000|2024-08-22 04:41:40|347.47|345.47|347.48|345.48|347.48|345.48|347.46|345.46|4
1724301710000|2024-08-22 04:41:50|347.45|345.45|347.46|345.46|347.47|345.47|347.45|345.45|12
1724301720000|2024-08-22 04:42:00|347.47|345.47|347.62|345.62|347.62|345.62|347.47|345.47|18
1724301730000|2024-08-22 04:42:10|347.63|345.63|347.7|345.7|347.7|345.7|347.63|345.63|9
1724301740000|2024-08-22 04:42:20|347.71|345.71|347.77|345.77|347.79|345.79|347.7|345.7|14
1724301750000|2024-08-22 04:42:30|347.76|345.76|347.79|345.79|347.79|345.79|347.73|345.73|12
1724301760000|2024-08-22 04:42:40|347.78|345.78|347.82|345.82|347.82|345.82|347.78|345.78|12
1724301770000|2024-08-22 04:42:50|347.8|345.8|347.82|345.82|347.83|345.83|347.76|345.76|13
1724301780000|2024-08-22 04:43:00|347.81|345.81|347.88|345.88|347.89|345.89|347.81|345.81|12
1724301790000|2024-08-22 04:43:10|347.89|345.89|347.98|345.98|347.98|345.98|347.88|345.88|13
1724301800000|2024-08-22 04:43:20|347.97|345.97|348.06|346.06|348.06|346.06|347.97|345.97|14
1724301810000|2024-08-22 04:43:30|348.07|346.07|347.97|345.97|348.07|346.07|347.96|345.96|12
1724301820000|2024-08-22 04:43:40|347.93|345.93|347.94|345.94|347.97|345.97|347.93|345.93|13
1724301830000|2024-08-22 04:43:50|347.96|345.96|347.92|345.92|347.96|345.96|347.91|345.91|12
1724301840000|2024-08-22 04:44:00|347.95|345.95|348|346|348.02|346.02|347.94|345.94|12
1724301850000|2024-08-22 04:44:10|348.01|346.01|348.03|346.03|348.03|346.03|347.98|345.98|14
1724301860000|2024-08-22 04:44:20|348.04|346.04|348.17|346.17|348.18|346.18|348.04|346.04|14
1724301870000|2024-08-22 04:44:30|348.18|346.18|348.22|346.22|348.22|346.22|348.16|346.16|11
1724301880000|2024-08-22 04:44:40|348.21|346.21|348.2|346.2|348.22|346.22|348.16|346.16|10
1724301890000|2024-08-22 04:44:50|348.21|346.21|348.22|346.22|348.22|346.22|348.2|346.2|6
1724301900000|2024-08-22 04:45:00|348.25|346.25|348.25|346.25|348.27|346.27|348.2|346.2|13
1724301910000|2024-08-22 04:45:10|348.26|346.26|348.26|346.26|348.27|346.27|348.24|346.24|8
1724301920000|2024-08-22 04:45:20|348.27|346.27|348.27|346.27|348.27|346.27|348.26|346.26|3
1724301930000|2024-08-22 04:45:30|348.25|346.25|348.14|346.14|348.26|346.26|348.13|346.13|10
1724301940000|2024-08-22 04:45:40|348.09|346.09|348.12|346.12|348.17|346.17|348.08|346.08|24
1724301950000|2024-08-22 04:45:50|348.14|346.14|348.13|346.13|348.16|346.16|348.1|346.1|11
1724301960000|2024-08-22 04:46:00|348.18|346.18|348.14|346.14|348.19|346.19|348.14|346.14|16
1724301970000|2024-08-22 04:46:10|348.15|346.15|348.17|346.17|348.17|346.17|348.14|346.14|8
1724301980000|2024-08-22 04:46:20|348.18|346.18|348.2|346.2|348.2|346.2|348.13|346.13|12
1724301990000|2024-08-22 04:46:30|348.17|346.17|348.13|346.13|348.18|346.18|348.12|346.12|7
1724302000000|2024-08-22 04:46:40|348.11|346.11|347.9|345.9|348.11|346.11|347.9|345.9|8
1724302010000|2024-08-22 04:46:50|347.89|345.89|347.9|345.9|347.9|345.9|347.86|345.86|6
1724302020000|2024-08-22 04:47:00|347.93|345.93|347.98|345.98|348.01|346.01|347.93|345.93|18
1724302030000|2024-08-22 04:47:10|347.96|345.96|348.1|346.1|348.12|346.12|347.96|345.96|13
1724302040000|2024-08-22 04:47:20|348.11|346.11|348.06|346.06|348.12|346.12|348.06|346.06|10
1724302050000|2024-08-22 04:47:30|348.05|346.05|348.01|346.01|348.05|346.05|348.01|346.01|7
1724302060000|2024-08-22 04:47:40|348.04|346.04|348.07|346.07|348.07|346.07|348.04|346.04|2
1724302070000|2024-08-22 04:47:50|348.05|346.05|348.05|346.05|348.07|346.07|348.05|346.05|4
1724302080000|2024-08-22 04:48:00|348.06|346.06|347.99|345.99|348.14|346.14|347.96|345.96|15
1724302090000|2024-08-22 04:48:10|348|346|347.96|345.96|348.02|346.02|347.91|345.91|13
1724302100000|2024-08-22 04:48:20|347.94|345.94|348.02|346.02|348.04|346.04|347.94|345.94|14
1724302110000|2024-08-22 04:48:30|348.03|346.03|348.03|346.03|348.03|346.03|348.03|346.03|1
1724302120000|2024-08-22 04:48:40|348.05|346.05|348.03|346.03|348.05|346.05|348.03|346.03|2
1724302130000|2024-08-22 04:48:50|348.04|346.04|348.03|346.03|348.07|346.07|348.02|346.02|8
1724302140000|2024-08-22 04:49:00|348.02|346.02|348.04|346.04|348.04|346.04|347.99|345.99|9
1724302150000|2024-08-22 04:49:10|348.01|346.01|348.11|346.11|348.11|346.11|348.01|346.01|8
1724302160000|2024-08-22 04:49:20|348.13|346.13|348.12|346.12|348.15|346.15|348.12|346.12|8
1724302170000|2024-08-22 04:49:30|348.11|346.11|348.18|346.18|348.18|346.18|348.1|346.1|6
1724302180000|2024-08-22 04:49:40|348.2|346.2|348.21|346.21|348.27|346.27|348.2|346.2|11
1724302190000|2024-08-22 04:49:50|348.18|346.18|348.23|346.23|348.23|346.23|348.18|346.18|13
1724302200000|2024-08-22 04:50:00|348.22|346.22|348.02|346.02|348.23|346.23|347.96|345.96|14
1724302210000|2024-08-22 04:50:10|348.03|346.03|348.08|346.08|348.1|346.1|348.03|346.03|7
1724302220000|2024-08-22 04:50:20|348.1|346.1|348.09|346.09|348.1|346.1|348.08|346.08|5
1724302230000|2024-08-22 04:50:30|348.06|346.06|347.98|345.98|348.06|346.06|347.97|345.97|16
1724302240000|2024-08-22 04:50:40|347.99|345.99|347.97|345.97|347.99|345.99|347.95|345.95|9
1724302250000|2024-08-22 04:50:50|347.98|345.98|347.98|345.98|348.04|346.04|347.96|345.96|11
1724302260000|2024-08-22 04:51:00|348.01|346.01|348|346|348.02|346.02|347.99|345.99|4
1724302270000|2024-08-22 04:51:10|347.98|345.98|347.83|345.83|347.99|345.99|347.83|345.83|18
1724302280000|2024-08-22 04:51:20|347.84|345.84|347.92|345.92|347.97|345.97|347.84|345.84|9
1724302290000|2024-08-22 04:51:30|347.94|345.94|347.94|345.94|347.95|345.95|347.91|345.91|13
1724302300000|2024-08-22 04:51:40|347.93|345.93|347.93|345.93|347.93|345.93|347.93|345.93|1
1724302310000|2024-08-22 04:51:50|347.92|345.92|347.92|345.92|347.93|345.93|347.92|345.92|3
1724302320000|2024-08-22 04:52:00|347.9|345.9|347.94|345.94|347.94|345.94|347.9|345.9|4
1724302330000|2024-08-22 04:52:10|347.93|345.93|347.75|345.75|347.93|345.93|347.72|345.72|13
1724302340000|2024-08-22 04:52:20|347.76|345.76|347.86|345.86|347.86|345.86|347.76|345.76|6
1724302350000|2024-08-22 04:52:30|347.94|345.94|347.91|345.91|347.94|345.94|347.91|345.91|2
1724302360000|2024-08-22 04:52:40|347.9|345.9|347.97|345.97|348.08|346.08|347.88|345.88|21
1724302370000|2024-08-22 04:52:50|347.93|345.93|347.99|345.99|348|346|347.93|345.93|11
1724302380000|2024-08-22 04:53:00|348.02|346.02|347.87|345.87|348.02|346.02|347.87|345.87|20
1724302390000|2024-08-22 04:53:10|347.86|345.86|347.76|345.76|347.87|345.87|347.76|345.76|13
1724302400000|2024-08-22 04:53:20|347.77|345.77|347.89|345.89|347.93|345.93|347.77|345.77|9
1724302410000|2024-08-22 04:53:30|347.9|345.9|347.82|345.82|347.9|345.9|347.82|345.82|9
1724302420000|2024-08-22 04:53:40|347.81|345.81|347.87|345.87|347.89|345.89|347.78|345.78|12
1724302430000|2024-08-22 04:53:50|347.88|345.88|347.87|345.87|347.91|345.91|347.87|345.87|13
1724302440000|2024-08-22 04:54:00|347.88|345.88|347.79|345.79|347.88|345.88|347.78|345.78|12
1724302450000|2024-08-22 04:54:10|347.78|345.78|347.85|345.85|347.85|345.85|347.78|345.78|6
1724302460000|2024-08-22 04:54:20|347.86|345.86|347.89|345.89|347.91|345.91|347.85|345.85|9
1724302470000|2024-08-22 04:54:30|347.88|345.88|347.84|345.84|347.9|345.9|347.82|345.82|19
1724302480000|2024-08-22 04:54:40|347.83|345.83|347.85|345.85|347.88|345.88|347.83|345.83|12
1724302490000|2024-08-22 04:54:50|347.82|345.82|347.87|345.87|347.88|345.88|347.82|345.82|10
1724302500000|2024-08-22 04:55:00|347.89|345.89|347.9|345.9|347.9|345.9|347.87|345.87|6
1724302510000|2024-08-22 04:55:10|347.87|345.87|347.85|345.85|347.9|345.9|347.8|345.8|20
1724302520000|2024-08-22 04:55:20|347.83|345.83|347.87|345.87|347.88|345.88|347.82|345.82|13
1724302530000|2024-08-22 04:55:30|347.86|345.86|347.86|345.86|347.87|345.87|347.84|345.84|16
1724302540000|2024-08-22 04:55:40|347.85|345.85|347.91|345.91|347.91|345.91|347.84|345.84|12
1724302550000|2024-08-22 04:55:50|347.92|345.92|347.94|345.94|347.95|345.95|347.92|345.92|13
1724302560000|2024-08-22 04:56:00|347.93|345.93|348.02|346.02|348.02|346.02|347.92|345.92|16
1724302570000|2024-08-22 04:56:10|348.01|346.01|348.03|346.03|348.04|346.04|348.01|346.01|6
1724302580000|2024-08-22 04:56:20|348.04|346.04|348.04|346.04|348.05|346.05|348.02|346.02|6
1724302590000|2024-08-22 04:56:30|348.06|346.06|348.04|346.04|348.06|346.06|348.04|346.04|2
1724302600000|2024-08-22 04:56:40|348.03|346.03|348.07|346.07|348.07|346.07|348.03|346.03|7
1724302610000|2024-08-22 04:56:50|348.08|346.08|348.07|346.07|348.08|346.08|348.06|346.06|3
1724302620000|2024-08-22 04:57:00|348.06|346.06|348.08|346.08|348.1|346.1|348.04|346.04|13
1724302630000|2024-08-22 04:57:10|348.06|346.06|348.02|346.02|348.06|346.06|348.01|346.01|10
1724302640000|2024-08-22 04:57:20|348.03|346.03|348.09|346.09|348.11|346.11|348.02|346.02|15
1724302650000|2024-08-22 04:57:30|348.1|346.1|348.13|346.13|348.13|346.13|348.1|346.1|8
1724302660000|2024-08-22 04:57:40|348.11|346.11|348.08|346.08|348.14|346.14|348.06|346.06|10
1724302670000|2024-08-22 04:57:50|348.1|346.1|348.1|346.1|348.12|346.12|348.1|346.1|6
1724302680000|2024-08-22 04:58:00|348.11|346.11|348.11|346.11|348.11|346.11|348.08|346.08|12
1724302690000|2024-08-22 04:58:10|348.1|346.1|348.06|346.06|348.13|346.13|348.06|346.06|16
1724302700000|2024-08-22 04:58:20|348.02|346.02|348.05|346.05|348.06|346.06|348.02|346.02|7
1724302710000|2024-08-22 04:58:30|348.09|346.09|348.03|346.03|348.13|346.13|348.02|346.02|13
1724302720000|2024-08-22 04:58:40|348.04|346.04|348.05|346.05|348.07|346.07|348.04|346.04|7
1724302730000|2024-08-22 04:58:50|348.06|346.06|348.02|346.02|348.06|346.06|348.01|346.01|5
1724302740000|2024-08-22 04:59:00|348.01|346.01|348.07|346.07|348.1|346.1|348.01|346.01|15
1724302750000|2024-08-22 04:59:10|348.08|346.08|348.17|346.17|348.17|346.17|348.08|346.08|10
1724302760000|2024-08-22 04:59:20|348.16|346.16|348.27|346.27|348.27|346.27|348.16|346.16|17
1724302770000|2024-08-22 04:59:30|348.26|346.26|348.29|346.29|348.34|346.34|348.24|346.24|18
1724302780000|2024-08-22 04:59:40|348.3|346.3|348.18|346.18|348.3|346.3|348.18|346.18|11
1724302790000|2024-08-22 04:59:50|348.19|346.19|348.29|346.29|348.29|346.29|348.19|346.19|7
1724302800000|2024-08-22 05:00:00|348.3|346.3|348.16|346.16|348.31|346.31|348.16|346.16|19
1724302810000|2024-08-22 05:00:10|348.14|346.14|348.19|346.19|348.19|346.19|348.11|346.11|19
1724302820000|2024-08-22 05:00:20|348.21|346.21|348.18|346.18|348.21|346.21|348.16|346.16|13
1724302830000|2024-08-22 05:00:30|348.16|346.16|348.06|346.06|348.16|346.16|348.06|346.06|9
1724302840000|2024-08-22 05:00:40|348.07|346.07|348.05|346.05|348.07|346.07|348|346|11
1724302850000|2024-08-22 05:00:50|348.07|346.07|348.09|346.09|348.09|346.09|348.05|346.05|8
1724302860000|2024-08-22 05:01:00|348.08|346.08|348.19|346.19|348.19|346.19|348.07|346.07|12
1724302870000|2024-08-22 05:01:10|348.17|346.17|348.21|346.21|348.21|346.21|348.17|346.17|9
1724302880000|2024-08-22 05:01:20|348.19|346.19|348.19|346.19|348.21|346.21|348.19|346.19|6
1724302890000|2024-08-22 05:01:30|348.2|346.2|348.13|346.13|348.23|346.23|348.12|346.12|10
1724302900000|2024-08-22 05:01:40|348.12|346.12|348.11|346.11|348.13|346.13|348.1|346.1|8
1724302910000|2024-08-22 05:01:50|348.1|346.1|347.98|345.98|348.11|346.11|347.97|345.97|12
1724302920000|2024-08-22 05:02:00|348.02|346.02|348.02|346.02|348.03|346.03|348.01|346.01|5
1724302930000|2024-08-22 05:02:10|348.01|346.01|348.05|346.05|348.05|346.05|348.01|346.01|4
1724302940000|2024-08-22 05:02:20|348.06|346.06|348.02|346.02|348.06|346.06|348.02|346.02|8
1724302950000|2024-08-22 05:02:30|348.03|346.03|347.91|345.91|348.03|346.03|347.91|345.91|14
1724302960000|2024-08-22 05:02:40|347.9|345.9|347.9|345.9|347.91|345.91|347.9|345.9|5
1724302970000|2024-08-22 05:02:50|347.91|345.91|347.91|345.91|347.91|345.91|347.9|345.9|7
1724302980000|2024-08-22 05:03:00|347.85|345.85|347.87|345.87|347.9|345.9|347.85|345.85|7
1724302990000|2024-08-22 05:03:10|347.91|345.91|347.88|345.88|347.91|345.91|347.88|345.88|5
1724303000000|2024-08-22 05:03:20|347.87|345.87|347.87|345.87|347.88|345.88|347.84|345.84|8
1724303010000|2024-08-22 05:03:30|347.86|345.86|347.92|345.92|347.93|345.93|347.84|345.84|14
1724303020000|2024-08-22 05:03:40|347.91|345.91|347.89|345.89|347.92|345.92|347.89|345.89|6
1724303030000|2024-08-22 05:03:50|347.9|345.9|347.89|345.89|347.9|345.9|347.81|345.81|11
1724303040000|2024-08-22 05:04:00|347.9|345.9|347.82|345.82|347.9|345.9|347.82|345.82|8
1724303050000|2024-08-22 05:04:10|347.83|345.83|347.71|345.71|347.83|345.83|347.7|345.7|12
1724303060000|2024-08-22 05:04:20|347.68|345.68|347.67|345.67|347.69|345.69|347.65|345.65|10
1724303070000|2024-08-22 05:04:30|347.66|345.66|347.69|345.69|347.69|345.69|347.66|345.66|8
1724303080000|2024-08-22 05:04:40|347.67|345.67|347.67|345.67|347.69|345.69|347.66|345.66|9
1724303090000|2024-08-22 05:04:50|347.66|345.66|347.67|345.67|347.67|345.67|347.62|345.62|8
1724303100000|2024-08-22 05:05:00|347.69|345.69|347.6|345.6|347.69|345.69|347.6|345.6|8
1724303110000|2024-08-22 05:05:10|347.58|345.58|347.59|345.59|347.6|345.6|347.54|345.54|9
1724303120000|2024-08-22 05:05:20|347.6|345.6|347.68|345.68|347.68|345.68|347.6|345.6|4
1724303130000|2024-08-22 05:05:30|347.67|345.67|347.65|345.65|347.67|345.67|347.65|345.65|3
1724303140000|2024-08-22 05:05:40|347.63|345.63|347.59|345.59|347.63|345.63|347.55|345.55|11
1724303150000|2024-08-22 05:05:50|347.57|345.57|347.56|345.56|347.59|345.59|347.55|345.55|5
1724303160000|2024-08-22 05:06:00|347.57|345.57|347.56|345.56|347.58|345.58|347.54|345.54|5
1724303170000|2024-08-22 05:06:10|347.58|345.58|347.59|345.59|347.59|345.59|347.55|345.55|6
1724303180000|2024-08-22 05:06:20|347.58|345.58|347.57|345.57|347.58|345.58|347.56|345.56|3
1724303190000|2024-08-22 05:06:30|347.59|345.59|347.63|345.63|347.63|345.63|347.59|345.59|3
1724303200000|2024-08-22 05:06:40|347.61|345.61|347.61|345.61|347.62|345.62|347.6|345.6|4
1724303210000|2024-08-22 05:06:50|347.6|345.6|347.62|345.62|347.63|345.63|347.6|345.6|4
1724303220000|2024-08-22 05:07:00|347.6|345.6|347.62|345.62|347.62|345.62|347.6|345.6|5
1724303230000|2024-08-22 05:07:10|347.63|345.63|347.64|345.64|347.65|345.65|347.63|345.63|8
1724303240000|2024-08-22 05:07:20|347.63|345.63|347.59|345.59|347.64|345.64|347.58|345.58|14
1724303250000|2024-08-22 05:07:30|347.61|345.61|347.49|345.49|347.61|345.61|347.49|345.49|11
1724303260000|2024-08-22 05:07:40|347.5|345.5|347.47|345.47|347.5|345.5|347.47|345.47|8
1724303270000|2024-08-22 05:07:50|347.49|345.49|347.47|345.47|347.49|345.49|347.47|345.47|8
1724303280000|2024-08-22 05:08:00|347.48|345.48|347.46|345.46|347.48|345.48|347.46|345.46|4
1724303290000|2024-08-22 05:08:10|347.39|345.39|347.35|345.35|347.39|345.39|347.34|345.34|7
1724303300000|2024-08-22 05:08:20|347.34|345.34|347.27|345.27|347.34|345.34|347.25|345.25|9
1724303310000|2024-08-22 05:08:30|347.28|345.28|347.32|345.32|347.33|345.33|347.28|345.28|7
1724303320000|2024-08-22 05:08:40|347.33|345.33|347.33|345.33|347.34|345.34|347.3|345.3|10
1724303330000|2024-08-22 05:08:50|347.35|345.35|347.48|345.48|347.48|345.48|347.34|345.34|6
1724303340000|2024-08-22 05:09:00|347.47|345.47|347.54|345.54|347.54|345.54|347.47|345.47|9
1724303350000|2024-08-22 05:09:10|347.52|345.52|347.51|345.51|347.54|345.54|347.51|345.51|9
1724303360000|2024-08-22 05:09:20|347.48|345.48|347.55|345.55|347.55|345.55|347.47|345.47|16
1724303370000|2024-08-22 05:09:30|347.54|345.54|347.52|345.52|347.54|345.54|347.51|345.51|7
1724303380000|2024-08-22 05:09:40|347.51|345.51|347.44|345.44|347.52|345.52|347.43|345.43|10
1724303390000|2024-08-22 05:09:50|347.43|345.43|347.46|345.46|347.46|345.46|347.42|345.42|12
1724303400000|2024-08-22 05:10:00|347.48|345.48|347.46|345.46|347.57|345.57|347.44|345.44|13
1724303410000|2024-08-22 05:10:10|347.47|345.47|347.46|345.46|347.47|345.47|347.46|345.46|4
1724303420000|2024-08-22 05:10:20|347.48|345.48|347.52|345.52|347.52|345.52|347.47|345.47|9
1724303430000|2024-08-22 05:10:30|347.53|345.53|347.53|345.53|347.53|345.53|347.51|345.51|8
1724303440000|2024-08-22 05:10:40|347.52|345.52|347.51|345.51|347.53|345.53|347.51|345.51|8
1724303450000|2024-08-22 05:10:50|347.52|345.52|347.49|345.49|347.52|345.52|347.47|345.47|10
1724303460000|2024-08-22 05:11:00|347.5|345.5|347.49|345.49|347.5|345.5|347.44|345.44|14
1724303470000|2024-08-22 05:11:10|347.5|345.5|347.46|345.46|347.5|345.5|347.44|345.44|11
1724303480000|2024-08-22 05:11:20|347.48|345.48|347.51|345.51|347.51|345.51|347.48|345.48|4
1724303490000|2024-08-22 05:11:30|347.52|345.52|347.45|345.45|347.53|345.53|347.45|345.45|13
1724303500000|2024-08-22 05:11:40|347.42|345.42|347.46|345.46|347.49|345.49|347.42|345.42|13
1724303510000|2024-08-22 05:11:50|347.45|345.45|347.47|345.47|347.48|345.48|347.45|345.45|11
1724303520000|2024-08-22 05:12:00|347.48|345.48|347.51|345.51|347.53|345.53|347.48|345.48|16
1724303530000|2024-08-22 05:12:10|347.52|345.52|347.69|345.69|347.69|345.69|347.52|345.52|21
1724303540000|2024-08-22 05:12:20|347.68|345.68|347.73|345.73|347.75|345.75|347.67|345.67|14
1724303550000|2024-08-22 05:12:30|347.74|345.74|347.69|345.69|347.74|345.74|347.68|345.68|14
1724303560000|2024-08-22 05:12:40|347.7|345.7|347.68|345.68|347.7|345.7|347.61|345.61|19
1724303570000|2024-08-22 05:12:50|347.69|345.69|347.7|345.7|347.7|345.7|347.67|345.67|7
1724303580000|2024-08-22 05:13:00|347.71|345.71|347.68|345.68|347.72|345.72|347.68|345.68|7
1724303590000|2024-08-22 05:13:10|347.7|345.7|347.7|345.7|347.75|345.75|347.69|345.69|9
1724303600000|2024-08-22 05:13:20|347.68|345.68|347.68|345.68|347.68|345.68|347.65|345.65|7
1724303610000|2024-08-22 05:13:30|347.69|345.69|347.65|345.65|347.71|345.71|347.65|345.65|22
1724303620000|2024-08-22 05:13:40|347.66|345.66|347.68|345.68|347.68|345.68|347.65|345.65|11
1724303630000|2024-08-22 05:13:50|347.69|345.69|347.68|345.68|347.71|345.71|347.67|345.67|6
1724303640000|2024-08-22 05:14:00|347.67|345.67|347.64|345.64|347.67|345.67|347.64|345.64|3
1724303650000|2024-08-22 05:14:10|347.65|345.65|347.68|345.68|347.68|345.68|347.64|345.64|5
1724303660000|2024-08-22 05:14:20|347.67|345.67|347.64|345.64|347.69|345.69|347.64|345.64|5
1724303670000|2024-08-22 05:14:30|347.61|345.61|347.59|345.59|347.61|345.61|347.59|345.59|5
1724303680000|2024-08-22 05:14:40|347.6|345.6|347.59|345.59|347.6|345.6|347.59|345.59|6
1724303690000|2024-08-22 05:14:50|347.55|345.55|347.5|345.5|347.56|345.56|347.5|345.5|5
1724303700000|2024-08-22 05:15:00|347.53|345.53|347.5|345.5|347.55|345.55|347.5|345.5|11
1724303710000|2024-08-22 05:15:10|347.49|345.49|347.44|345.44|347.49|345.49|347.44|345.44|4
1724303720000|2024-08-22 05:15:20|347.43|345.43|347.43|345.43|347.44|345.44|347.43|345.43|3
1724303730000|2024-08-22 05:15:30|347.41|345.41|347.41|345.41|347.43|345.43|347.35|345.35|13
1724303740000|2024-08-22 05:15:40|347.42|345.42|347.53|345.53|347.53|345.53|347.42|345.42|11
1724303750000|2024-08-22 05:15:50|347.52|345.52|347.53|345.53|347.53|345.53|347.52|345.52|2
1724303760000|2024-08-22 05:16:00|347.54|345.54|347.59|345.59|347.59|345.59|347.54|345.54|10
1724303770000|2024-08-22 05:16:10|347.6|345.6|347.63|345.63|347.64|345.64|347.6|345.6|13
1724303780000|2024-08-22 05:16:20|347.65|345.65|347.7|345.7|347.7|345.7|347.64|345.64|7
1724303790000|2024-08-22 05:16:30|347.67|345.67|347.69|345.69|347.69|345.69|347.67|345.67|2
1724303800000|2024-08-22 05:16:40|347.7|345.7|347.75|345.75|347.75|345.75|347.7|345.7|3
1724303810000|2024-08-22 05:16:50|347.76|345.76|347.82|345.82|347.82|345.82|347.76|345.76|9
1724303820000|2024-08-22 05:17:00|347.81|345.81|347.75|345.75|347.82|345.82|347.75|345.75|11
1724303840000|2024-08-22 05:17:20|347.73|345.73|347.66|345.66|347.73|345.73|347.66|345.66|5
1724303850000|2024-08-22 05:17:30|347.67|345.67|347.72|345.72|347.72|345.72|347.67|345.67|14
1724303860000|2024-08-22 05:17:40|347.71|345.71|347.71|345.71|347.72|345.72|347.7|345.7|7
1724303870000|2024-08-22 05:17:50|347.72|345.72|347.74|345.74|347.74|345.74|347.71|345.71|9
1724303880000|2024-08-22 05:18:00|347.75|345.75|347.65|345.65|347.75|345.75|347.65|345.65|11
1724303890000|2024-08-22 05:18:10|347.62|345.62|347.54|345.54|347.62|345.62|347.53|345.53|9
1724303900000|2024-08-22 05:18:20|347.52|345.52|347.53|345.53|347.53|345.53|347.51|345.51|3
1724303910000|2024-08-22 05:18:30|347.52|345.52|347.57|345.57|347.62|345.62|347.52|345.52|11
1724303920000|2024-08-22 05:18:40|347.58|345.58|347.48|345.48|347.58|345.58|347.47|345.47|15
1724303930000|2024-08-22 05:18:50|347.46|345.46|347.45|345.45|347.49|345.49|347.41|345.41|17
1724303940000|2024-08-22 05:19:00|347.44|345.44|347.48|345.48|347.48|345.48|347.44|345.44|8
1724303950000|2024-08-22 05:19:10|347.44|345.44|347.43|345.43|347.44|345.44|347.42|345.42|3
1724303960000|2024-08-22 05:19:20|347.44|345.44|347.34|345.34|347.44|345.44|347.34|345.34|5
1724303970000|2024-08-22 05:19:30|347.4|345.4|347.4|345.4|347.4|345.4|347.39|345.39|5
1724303980000|2024-08-22 05:19:40|347.39|345.39|347.44|345.44|347.44|345.44|347.39|345.39|9
1724303990000|2024-08-22 05:19:50|347.43|345.43|347.65|345.65|347.65|345.65|347.43|345.43|10
1724304000000|2024-08-22 05:20:00|347.64|345.64|347.64|345.64|347.66|345.66|347.64|345.64|12
1724304010000|2024-08-22 05:20:10|347.65|345.65|347.62|345.62|347.65|345.65|347.61|345.61|8
1724304020000|2024-08-22 05:20:20|347.65|345.65|347.67|345.67|347.67|345.67|347.65|345.65|3
1724304030000|2024-08-22 05:20:30|347.68|345.68|347.67|345.67|347.68|345.68|347.67|345.67|4
1724304040000|2024-08-22 05:20:40|347.64|345.64|347.67|345.67|347.67|345.67|347.59|345.59|6
1724304050000|2024-08-22 05:20:50|347.66|345.66|347.67|345.67|347.67|345.67|347.64|345.64|7
1724304060000|2024-08-22 05:21:00|347.66|345.66|347.62|345.62|347.66|345.66|347.61|345.61|14
1724304070000|2024-08-22 05:21:10|347.63|345.63|347.64|345.64|347.65|345.65|347.63|345.63|6
1724304080000|2024-08-22 05:21:20|347.63|345.63|347.56|345.56|347.64|345.64|347.56|345.56|10
1724304090000|2024-08-22 05:21:30|347.55|345.55|347.54|345.54|347.55|345.55|347.54|345.54|6
1724304100000|2024-08-22 05:21:40|347.55|345.55|347.59|345.59|347.6|345.6|347.54|345.54|11
1724304110000|2024-08-22 05:21:50|347.57|345.57|347.51|345.51|347.57|345.57|347.5|345.5|8
1724304120000|2024-08-22 05:22:00|347.5|345.5|347.38|345.38|347.5|345.5|347.38|345.38|16
1724304130000|2024-08-22 05:22:10|347.41|345.41|347.47|345.47|347.47|345.47|347.41|345.41|8
1724304140000|2024-08-22 05:22:20|347.49|345.49|347.48|345.48|347.49|345.49|347.46|345.46|5
1724304150000|2024-08-22 05:22:30|347.47|345.47|347.51|345.51|347.51|345.51|347.47|345.47|8
1724304160000|2024-08-22 05:22:40|347.52|345.52|347.46|345.46|347.52|345.52|347.46|345.46|10
1724304170000|2024-08-22 05:22:50|347.45|345.45|347.4|345.4|347.45|345.45|347.39|345.39|9
1724304180000|2024-08-22 05:23:00|347.41|345.41|347.38|345.38|347.41|345.41|347.35|345.35|7
1724304190000|2024-08-22 05:23:10|347.36|345.36|347.38|345.38|347.38|345.38|347.36|345.36|9
1724304200000|2024-08-22 05:23:20|347.4|345.4|347.4|345.4|347.4|345.4|347.4|345.4|1
1724304210000|2024-08-22 05:23:30|347.38|345.38|347.34|345.34|347.39|345.39|347.34|345.34|5
1724304220000|2024-08-22 05:23:40|347.33|345.33|347.34|345.34|347.34|345.34|347.33|345.33|12
1724304230000|2024-08-22 05:23:50|347.37|345.37|347.34|345.34|347.37|345.37|347.33|345.33|3
1724304240000|2024-08-22 05:24:00|347.33|345.33|347.38|345.38|347.38|345.38|347.33|345.33|10
1724304250000|2024-08-22 05:24:10|347.36|345.36|347.47|345.47|347.47|345.47|347.36|345.36|14
1724304260000|2024-08-22 05:24:20|347.48|345.48|347.6|345.6|347.6|345.6|347.48|345.48|10
1724304270000|2024-08-22 05:24:30|347.59|345.59|347.62|345.62|347.63|345.63|347.59|345.59|9
1724304280000|2024-08-22 05:24:40|347.61|345.61|347.59|345.59|347.61|345.61|347.56|345.56|5
1724304290000|2024-08-22 05:24:50|347.58|345.58|347.59|345.59|347.59|345.59|347.58|345.58|2
1724304300000|2024-08-22 05:25:00|347.6|345.6|347.58|345.58|347.62|345.62|347.58|345.58|8
1724304310000|2024-08-22 05:25:10|347.56|345.56|347.62|345.62|347.64|345.64|347.56|345.56|12
1724304320000|2024-08-22 05:25:20|347.58|345.58|347.59|345.59|347.6|345.6|347.55|345.55|11
1724304330000|2024-08-22 05:25:30|347.56|345.56|347.62|345.62|347.62|345.62|347.55|345.55|5
1724304340000|2024-08-22 05:25:40|347.61|345.61|347.55|345.55|347.61|345.61|347.54|345.54|11
1724304350000|2024-08-22 05:25:50|347.54|345.54|347.52|345.52|347.56|345.56|347.52|345.52|6
1724304360000|2024-08-22 05:26:00|347.51|345.51|347.52|345.52|347.52|345.52|347.51|345.51|2
1724304370000|2024-08-22 05:26:10|347.5|345.5|347.5|345.5|347.52|345.52|347.49|345.49|8
1724304380000|2024-08-22 05:26:20|347.49|345.49|347.41|345.41|347.49|345.49|347.41|345.41|7
1724304390000|2024-08-22 05:26:30|347.4|345.4|347.42|345.42|347.42|345.42|347.4|345.4|3
1724304400000|2024-08-22 05:26:40|347.38|345.38|347.37|345.37|347.38|345.38|347.35|345.35|7
1724304410000|2024-08-22 05:26:50|347.38|345.38|347.43|345.43|347.43|345.43|347.37|345.37|5
1724304420000|2024-08-22 05:27:00|347.42|345.42|347.44|345.44|347.44|345.44|347.4|345.4|5
1724304430000|2024-08-22 05:27:10|347.45|345.45|347.48|345.48|347.48|345.48|347.45|345.45|6
1724304440000|2024-08-22 05:27:20|347.47|345.47|347.49|345.49|347.5|345.5|347.47|345.47|11
1724304450000|2024-08-22 05:27:30|347.47|345.47|347.48|345.48|347.49|345.49|347.46|345.46|8
1724304460000|2024-08-22 05:27:40|347.46|345.46|347.47|345.47|347.48|345.48|347.46|345.46|4
1724304470000|2024-08-22 05:27:50|347.48|345.48|347.49|345.49|347.5|345.5|347.48|345.48|3
1724304480000|2024-08-22 05:28:00|347.48|345.48|347.48|345.48|347.49|345.49|347.48|345.48|3
1724304490000|2024-08-22 05:28:10|347.46|345.46|347.48|345.48|347.5|345.5|347.46|345.46|10
1724304500000|2024-08-22 05:28:20|347.49|345.49|347.47|345.47|347.49|345.49|347.47|345.47|2
1724304510000|2024-08-22 05:28:30|347.46|345.46|347.46|345.46|347.47|345.47|347.46|345.46|3
1724304520000|2024-08-22 05:28:40|347.47|345.47|347.55|345.55|347.55|345.55|347.46|345.46|7
1724304530000|2024-08-22 05:28:50|347.54|345.54|347.54|345.54|347.55|345.55|347.52|345.52|5
1724304540000|2024-08-22 05:29:00|347.52|345.52|347.51|345.51|347.53|345.53|347.5|345.5|9
1724304550000|2024-08-22 05:29:10|347.5|345.5|347.51|345.51|347.51|345.51|347.5|345.5|2
1724304560000|2024-08-22 05:29:20|347.55|345.55|347.52|345.52|347.56|345.56|347.52|345.52|11
1724304570000|2024-08-22 05:29:30|347.49|345.49|347.46|345.46|347.49|345.49|347.45|345.45|10
1724304580000|2024-08-22 05:29:40|347.44|345.44|347.45|345.45|347.46|345.46|347.43|345.43|9
1724304590000|2024-08-22 05:29:50|347.47|345.47|347.53|345.53|347.55|345.55|347.47|345.47|5
1724304600000|2024-08-22 05:30:00|347.52|345.52|347.41|345.41|347.53|345.53|347.41|345.41|12
1724304610000|2024-08-22 05:30:10|347.45|345.45|347.44|345.44|347.46|345.46|347.43|345.43|9
1724304620000|2024-08-22 05:30:20|347.45|345.45|347.43|345.43|347.45|345.45|347.41|345.41|10
1724304630000|2024-08-22 05:30:30|347.46|345.46|347.46|345.46|347.46|345.46|347.43|345.43|4
1724304640000|2024-08-22 05:30:40|347.45|345.45|347.34|345.34|347.45|345.45|347.34|345.34|9
1724304650000|2024-08-22 05:30:50|347.35|345.35|347.35|345.35|347.36|345.36|347.33|345.33|14
1724304660000|2024-08-22 05:31:00|347.36|345.36|347.35|345.35|347.36|345.36|347.33|345.33|9
1724304670000|2024-08-22 05:31:10|347.34|345.34|347.37|345.37|347.38|345.38|347.33|345.33|11
1724304680000|2024-08-22 05:31:20|347.39|345.39|347.41|345.41|347.41|345.41|347.39|345.39|3
1724304690000|2024-08-22 05:31:30|347.42|345.42|347.57|345.57|347.57|345.57|347.42|345.42|7
1724304700000|2024-08-22 05:31:40|347.56|345.56|347.48|345.48|347.56|345.56|347.48|345.48|10
1724304710000|2024-08-22 05:31:50|347.47|345.47|347.42|345.42|347.47|345.47|347.42|345.42|6
1724304720000|2024-08-22 05:32:00|347.43|345.43|347.47|345.47|347.48|345.48|347.41|345.41|13
1724304730000|2024-08-22 05:32:10|347.46|345.46|347.44|345.44|347.46|345.46|347.43|345.43|5
1724304740000|2024-08-22 05:32:20|347.43|345.43|347.45|345.45|347.47|345.47|347.43|345.43|7
1724304750000|2024-08-22 05:32:30|347.46|345.46|347.46|345.46|347.46|345.46|347.45|345.45|7
1724304760000|2024-08-22 05:32:40|347.45|345.45|347.43|345.43|347.46|345.46|347.42|345.42|11
1724304770000|2024-08-22 05:32:50|347.42|345.42|347.37|345.37|347.42|345.42|347.35|345.35|6
1724304780000|2024-08-22 05:33:00|347.38|345.38|347.43|345.43|347.43|345.43|347.38|345.38|2
1724304790000|2024-08-22 05:33:10|347.42|345.42|347.47|345.47|347.47|345.47|347.42|345.42|5
1724304800000|2024-08-22 05:33:20|347.45|345.45|347.53|345.53|347.54|345.54|347.45|345.45|15
1724304810000|2024-08-22 05:33:30|347.55|345.55|347.61|345.61|347.62|345.62|347.52|345.52|6
1724304820000|2024-08-22 05:33:40|347.62|345.62|347.53|345.53|347.62|345.62|347.53|345.53|12
1724304830000|2024-08-22 05:33:50|347.54|345.54|347.52|345.52|347.54|345.54|347.51|345.51|8
1724304840000|2024-08-22 05:34:00|347.54|345.54|347.54|345.54|347.54|345.54|347.52|345.52|6
1724304850000|2024-08-22 05:34:10|347.55|345.55|347.57|345.57|347.57|345.57|347.55|345.55|5
1724304860000|2024-08-22 05:34:20|347.58|345.58|347.61|345.61|347.61|345.61|347.58|345.58|5
1724304870000|2024-08-22 05:34:30|347.64|345.64|347.7|345.7|347.7|345.7|347.64|345.64|5
1724304880000|2024-08-22 05:34:40|347.69|345.69|347.69|345.69|347.7|345.7|347.67|345.67|6
1724304890000|2024-08-22 05:34:50|347.68|345.68|347.73|345.73|347.73|345.73|347.68|345.68|10
1724304900000|2024-08-22 05:35:00|347.74|345.74|347.78|345.78|347.78|345.78|347.72|345.72|6
1724304910000|2024-08-22 05:35:10|347.8|345.8|347.91|345.91|347.92|345.92|347.79|345.79|15
1724304920000|2024-08-22 05:35:20|347.92|345.92|347.97|345.97|348|346|347.92|345.92|13
1724304930000|2024-08-22 05:35:30|347.94|345.94|347.8|345.8|347.94|345.94|347.79|345.79|12
1724304940000|2024-08-22 05:35:40|347.81|345.81|347.81|345.81|347.81|345.81|347.78|345.78|5
1724304950000|2024-08-22 05:35:50|347.82|345.82|347.8|345.8|347.82|345.82|347.77|345.77|14
1724304960000|2024-08-22 05:36:00|347.79|345.79|347.7|345.7|347.79|345.79|347.7|345.7|9
1724304970000|2024-08-22 05:36:10|347.71|345.71|347.71|345.71|347.72|345.72|347.69|345.69|6
1724304980000|2024-08-22 05:36:20|347.7|345.7|347.71|345.71|347.71|345.71|347.68|345.68|13
1724304990000|2024-08-22 05:36:30|347.69|345.69|347.7|345.7|347.7|345.7|347.68|345.68|6
1724305000000|2024-08-22 05:36:40|347.71|345.71|347.7|345.7|347.71|345.71|347.7|345.7|2
1724305010000|2024-08-22 05:36:50|347.71|345.71|347.69|345.69|347.71|345.71|347.68|345.68|7
1724305020000|2024-08-22 05:37:00|347.67|345.67|347.69|345.69|347.69|345.69|347.67|345.67|5
1724305030000|2024-08-22 05:37:10|347.7|345.7|347.68|345.68|347.73|345.73|347.67|345.67|18
1724305040000|2024-08-22 05:37:20|347.67|345.67|347.65|345.65|347.7|345.7|347.65|345.65|7
1724305050000|2024-08-22 05:37:30|347.64|345.64|347.61|345.61|347.65|345.65|347.57|345.57|17
1724305060000|2024-08-22 05:37:40|347.64|345.64|347.58|345.58|347.64|345.64|347.58|345.58|6
1724305070000|2024-08-22 05:37:50|347.56|345.56|347.59|345.59|347.59|345.59|347.52|345.52|14
1724305080000|2024-08-22 05:38:00|347.61|345.61|347.6|345.6|347.61|345.61|347.55|345.55|13
1724305090000|2024-08-22 05:38:10|347.58|345.58|347.6|345.6|347.61|345.61|347.58|345.58|6
1724305100000|2024-08-22 05:38:20|347.61|345.61|347.67|345.67|347.67|345.67|347.61|345.61|7
1724305110000|2024-08-22 05:38:30|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|1
1724305120000|2024-08-22 05:38:40|347.64|345.64|347.65|345.65|347.65|345.65|347.64|345.64|2
1724305130000|2024-08-22 05:38:50|347.64|345.64|347.63|345.63|347.64|345.64|347.58|345.58|9
1724305140000|2024-08-22 05:39:00|347.62|345.62|347.59|345.59|347.62|345.62|347.59|345.59|5
1724305150000|2024-08-22 05:39:10|347.57|345.57|347.59|345.59|347.6|345.6|347.57|345.57|6
1724305160000|2024-08-22 05:39:20|347.58|345.58|347.59|345.59|347.6|345.6|347.57|345.57|5
1724305170000|2024-08-22 05:39:30|347.61|345.61|347.61|345.61|347.61|345.61|347.61|345.61|1
1724305180000|2024-08-22 05:39:40|347.62|345.62|347.62|345.62|347.62|345.62|347.62|345.62|1
1724305190000|2024-08-22 05:39:50|347.64|345.64|347.65|345.65|347.65|345.65|347.64|345.64|4
1724305200000|2024-08-22 05:40:00|347.64|345.64|347.69|345.69|347.7|345.7|347.64|345.64|4
1724305210000|2024-08-22 05:40:10|347.68|345.68|347.7|345.7|347.72|345.72|347.68|345.68|11
1724305220000|2024-08-22 05:40:20|347.69|345.69|347.82|345.82|347.82|345.82|347.69|345.69|10
1724305230000|2024-08-22 05:40:30|347.77|345.77|347.65|345.65|347.81|345.81|347.65|345.65|13
1724305240000|2024-08-22 05:40:40|347.64|345.64|347.59|345.59|347.65|345.65|347.59|345.59|9
1724305250000|2024-08-22 05:40:50|347.57|345.57|347.57|345.57|347.6|345.6|347.56|345.56|14
1724305260000|2024-08-22 05:41:00|347.58|345.58|347.56|345.56|347.6|345.6|347.56|345.56|9
1724305270000|2024-08-22 05:41:10|347.57|345.57|347.63|345.63|347.63|345.63|347.57|345.57|6
1724305280000|2024-08-22 05:41:20|347.62|345.62|347.63|345.63|347.64|345.64|347.62|345.62|10
1724305290000|2024-08-22 05:41:30|347.61|345.61|347.58|345.58|347.61|345.61|347.57|345.57|9
1724305300000|2024-08-22 05:41:40|347.56|345.56|347.51|345.51|347.57|345.57|347.51|345.51|7
1724305310000|2024-08-22 05:41:50|347.5|345.5|347.43|345.43|347.5|345.5|347.43|345.43|10
1724305320000|2024-08-22 05:42:00|347.42|345.42|347.4|345.4|347.42|345.42|347.4|345.4|3
1724305330000|2024-08-22 05:42:10|347.39|345.39|347.29|345.29|347.39|345.39|347.29|345.29|11
1724305340000|2024-08-22 05:42:20|347.28|345.28|347.28|345.28|347.3|345.3|347.25|345.25|9
1724305350000|2024-08-22 05:42:30|347.29|345.29|347.32|345.32|347.32|345.32|347.28|345.28|6
1724305360000|2024-08-22 05:42:40|347.33|345.33|347.32|345.32|347.33|345.33|347.32|345.32|2
1724305370000|2024-08-22 05:42:50|347.3|345.3|347.27|345.27|347.3|345.3|347.26|345.26|8
1724305380000|2024-08-22 05:43:00|347.26|345.26|347.3|345.3|347.3|345.3|347.25|345.25|9
1724305390000|2024-08-22 05:43:10|347.29|345.29|347.31|345.31|347.31|345.31|347.29|345.29|5
1724305400000|2024-08-22 05:43:20|347.24|345.24|347.19|345.19|347.27|345.27|347.19|345.19|10
1724305410000|2024-08-22 05:43:30|347.18|345.18|347.1|345.1|347.18|345.18|347.09|345.09|16
1724305420000|2024-08-22 05:43:40|347.02|345.02|346.98|344.98|347.02|345.02|346.91|344.91|8
1724305430000|2024-08-22 05:43:50|346.96|344.96|346.97|344.97|346.97|344.97|346.96|344.96|4
1724305440000|2024-08-22 05:44:00|346.99|344.99|347.06|345.06|347.06|345.06|346.99|344.99|3
1724305460000|2024-08-22 05:44:20|347.08|345.08|347.13|345.13|347.13|345.13|347.08|345.08|3
1724305470000|2024-08-22 05:44:30|347.14|345.14|347.14|345.14|347.14|345.14|347.14|345.14|1
1724305490000|2024-08-22 05:44:50|347.11|345.11|347.11|345.11|347.11|345.11|347.1|345.1|3
1724305500000|2024-08-22 05:45:00|347.13|345.13|347.22|345.22|347.22|345.22|347.13|345.13|5
1724305510000|2024-08-22 05:45:10|347.23|345.23|347.28|345.28|347.28|345.28|347.23|345.23|7
1724305520000|2024-08-22 05:45:20|347.27|345.27|347.27|345.27|347.3|345.3|347.26|345.26|8
1724305530000|2024-08-22 05:45:30|347.3|345.3|347.29|345.29|347.34|345.34|347.27|345.27|16
1724305540000|2024-08-22 05:45:40|347.28|345.28|347.22|345.22|347.28|345.28|347.22|345.22|9
1724305550000|2024-08-22 05:45:50|347.23|345.23|347.22|345.22|347.25|345.25|347.21|345.21|7
1724305560000|2024-08-22 05:46:00|347.21|345.21|347.16|345.16|347.22|345.22|347.12|345.12|14
1724305570000|2024-08-22 05:46:10|347.11|345.11|347.18|345.18|347.18|345.18|347.11|345.11|14
1724305580000|2024-08-22 05:46:20|347.17|345.17|347.17|345.17|347.19|345.19|347.17|345.17|13
1724305590000|2024-08-22 05:46:30|347.19|345.19|347.21|345.21|347.21|345.21|347.19|345.19|7
1724305600000|2024-08-22 05:46:40|347.2|345.2|347.19|345.19|347.21|345.21|347.18|345.18|8
1724305610000|2024-08-22 05:46:50|347.18|345.18|347.15|345.15|347.18|345.18|347.15|345.15|5
1724305620000|2024-08-22 05:47:00|347.13|345.13|347.09|345.09|347.13|345.13|347.07|345.07|10
1724305630000|2024-08-22 05:47:10|347.08|345.08|347.03|345.03|347.08|345.08|347|345|17
1724305640000|2024-08-22 05:47:20|347.05|345.05|347.03|345.03|347.08|345.08|347.03|345.03|11
1724305650000|2024-08-22 05:47:30|347.04|345.04|347.08|345.08|347.09|345.09|347.03|345.03|6
1724305660000|2024-08-22 05:47:40|347.07|345.07|347.08|345.08|347.08|345.08|347.07|345.07|2
1724305670000|2024-08-22 05:47:50|347.1|345.1|347.1|345.1|347.1|345.1|347.09|345.09|7
1724305680000|2024-08-22 05:48:00|347.08|345.08|347.08|345.08|347.09|345.09|347.07|345.07|6
1724305690000|2024-08-22 05:48:10|347.09|345.09|347.09|345.09|347.09|345.09|347.05|345.05|9
1724305700000|2024-08-22 05:48:20|347.1|345.1|347.09|345.09|347.11|345.11|347.09|345.09|12
1724305710000|2024-08-22 05:48:30|347.1|345.1|347.07|345.07|347.1|345.1|347.07|345.07|7
1724305720000|2024-08-22 05:48:40|347.1|345.1|347.1|345.1|347.1|345.1|347.06|345.06|7
1724305730000|2024-08-22 05:48:50|347.11|345.11|347.11|345.11|347.12|345.12|347.11|345.11|5
1724305740000|2024-08-22 05:49:00|347.12|345.12|347.1|345.1|347.12|345.12|347.05|345.05|17
1724305750000|2024-08-22 05:49:10|347.08|345.08|347.12|345.12|347.12|345.12|347.04|345.04|9
1724305760000|2024-08-22 05:49:20|347.1|345.1|347.09|345.09|347.11|345.11|347.08|345.08|5
1724305770000|2024-08-22 05:49:30|347.08|345.08|347.06|345.06|347.09|345.09|347.06|345.06|7
1724305790000|2024-08-22 05:49:50|347.07|345.07|347.05|345.05|347.07|345.07|347.05|345.05|7
1724305800000|2024-08-22 05:50:00|347.06|345.06|347.21|345.21|347.21|345.21|347.06|345.06|12
1724305810000|2024-08-22 05:50:10|347.19|345.19|347.2|345.2|347.2|345.2|347.18|345.18|8
1724305820000|2024-08-22 05:50:20|347.19|345.19|347.13|345.13|347.2|345.2|347.13|345.13|8
1724305830000|2024-08-22 05:50:30|347.04|345.04|347.05|345.05|347.06|345.06|347.04|345.04|6
1724305840000|2024-08-22 05:50:40|347.04|345.04|347.01|345.01|347.05|345.05|347.01|345.01|6
1724305850000|2024-08-22 05:50:50|347|345|346.89|344.89|347|345|346.89|344.89|9
1724305860000|2024-08-22 05:51:00|346.88|344.88|346.86|344.86|346.89|344.89|346.86|344.86|5
1724305870000|2024-08-22 05:51:10|346.87|344.87|346.95|344.95|346.95|344.95|346.86|344.86|9
1724305880000|2024-08-22 05:51:20|346.94|344.94|347.07|345.07|347.07|345.07|346.94|344.94|18
1724305890000|2024-08-22 05:51:30|347.06|345.06|346.97|344.97|347.07|345.07|346.95|344.95|21
1724305900000|2024-08-22 05:51:40|346.98|344.98|347.08|345.08|347.08|345.08|346.98|344.98|16
1724305910000|2024-08-22 05:51:50|347.07|345.07|347.07|345.07|347.08|345.08|347.06|345.06|13
1724305920000|2024-08-22 05:52:00|347.08|345.08|347.03|345.03|347.08|345.08|347.03|345.03|7
1724305930000|2024-08-22 05:52:10|347.04|345.04|347.01|345.01|347.04|345.04|346.97|344.97|9
1724305940000|2024-08-22 05:52:20|347|345|347|345|347.01|345.01|346.99|344.99|7
1724305950000|2024-08-22 05:52:30|347.01|345.01|347.01|345.01|347.01|345.01|347.01|345.01|1
1724305960000|2024-08-22 05:52:40|347|345|346.99|344.99|347|345|346.99|344.99|2
1724305970000|2024-08-22 05:52:50|347.01|345.01|347.02|345.02|347.03|345.03|347.01|345.01|9
1724305980000|2024-08-22 05:53:00|347.01|345.01|347.01|345.01|347.03|345.03|346.97|344.97|14
1724305990000|2024-08-22 05:53:10|346.98|344.98|347.06|345.06|347.08|345.08|346.98|344.98|16
1724306000000|2024-08-22 05:53:20|347.05|345.05|346.95|344.95|347.05|345.05|346.95|344.95|12
1724306010000|2024-08-22 05:53:30|346.96|344.96|346.94|344.94|346.96|344.96|346.93|344.93|6
1724306020000|2024-08-22 05:53:40|346.95|344.95|347.07|345.07|347.07|345.07|346.94|344.94|10
1724306030000|2024-08-22 05:53:50|347.06|345.06|347.06|345.06|347.13|345.13|347.06|345.06|13
1724306040000|2024-08-22 05:54:00|347.07|345.07|347.11|345.11|347.12|345.12|347.07|345.07|5
1724306050000|2024-08-22 05:54:10|347.1|345.1|347.11|345.11|347.13|345.13|347.1|345.1|11
1724306060000|2024-08-22 05:54:20|347.12|345.12|347.15|345.15|347.16|345.16|347.12|345.12|10
1724306070000|2024-08-22 05:54:30|347.14|345.14|347.12|345.12|347.15|345.15|347.12|345.12|14
1724306080000|2024-08-22 05:54:40|347.13|345.13|347.18|345.18|347.18|345.18|347.13|345.13|3
1724306090000|2024-08-22 05:54:50|347.2|345.2|347.23|345.23|347.23|345.23|347.18|345.18|6
1724306100000|2024-08-22 05:55:00|347.24|345.24|347.32|345.32|347.32|345.32|347.21|345.21|8
1724306110000|2024-08-22 05:55:10|347.39|345.39|347.5|345.5|347.5|345.5|347.39|345.39|6
1724306120000|2024-08-22 05:55:20|347.51|345.51|347.6|345.6|347.61|345.61|347.51|345.51|6
1724306130000|2024-08-22 05:55:30|347.61|345.61|347.73|345.73|347.76|345.76|347.6|345.6|10
1724306140000|2024-08-22 05:55:40|347.71|345.71|347.64|345.64|347.72|345.72|347.63|345.63|7
1724306150000|2024-08-22 05:55:50|347.65|345.65|347.66|345.66|347.66|345.66|347.64|345.64|12
1724306160000|2024-08-22 05:56:00|347.69|345.69|347.59|345.59|347.7|345.7|347.59|345.59|15
1724306170000|2024-08-22 05:56:10|347.58|345.58|347.56|345.56|347.58|345.58|347.56|345.56|3
1724306180000|2024-08-22 05:56:20|347.55|345.55|347.54|345.54|347.55|345.55|347.54|345.54|2
1724306190000|2024-08-22 05:56:30|347.53|345.53|347.52|345.52|347.53|345.53|347.48|345.48|8
1724306200000|2024-08-22 05:56:40|347.51|345.51|347.49|345.49|347.55|345.55|347.49|345.49|7
1724306210000|2024-08-22 05:56:50|347.48|345.48|347.49|345.49|347.52|345.52|347.47|345.47|13
1724306220000|2024-08-22 05:57:00|347.5|345.5|347.37|345.37|347.5|345.5|347.37|345.37|7
1724306230000|2024-08-22 05:57:10|347.39|345.39|347.38|345.38|347.39|345.39|347.38|345.38|2
1724306240000|2024-08-22 05:57:20|347.37|345.37|347.45|345.45|347.45|345.45|347.37|345.37|12
1724306250000|2024-08-22 05:57:30|347.44|345.44|347.4|345.4|347.44|345.44|347.4|345.4|4
1724306260000|2024-08-22 05:57:40|347.36|345.36|347.4|345.4|347.4|345.4|347.36|345.36|3
1724306270000|2024-08-22 05:57:50|347.41|345.41|347.49|345.49|347.51|345.51|347.4|345.4|11
1724306280000|2024-08-22 05:58:00|347.48|345.48|347.44|345.44|347.48|345.48|347.44|345.44|5
1724306290000|2024-08-22 05:58:10|347.39|345.39|347.39|345.39|347.39|345.39|347.37|345.37|4
1724306300000|2024-08-22 05:58:20|347.37|345.37|347.38|345.38|347.38|345.38|347.36|345.36|4
1724306310000|2024-08-22 05:58:30|347.39|345.39|347.4|345.4|347.4|345.4|347.38|345.38|5
1724306320000|2024-08-22 05:58:40|347.41|345.41|347.43|345.43|347.43|345.43|347.41|345.41|3
1724306330000|2024-08-22 05:58:50|347.45|345.45|347.48|345.48|347.5|345.5|347.42|345.42|11
1724306340000|2024-08-22 05:59:00|347.46|345.46|347.41|345.41|347.46|345.46|347.39|345.39|9
1724306350000|2024-08-22 05:59:10|347.42|345.42|347.42|345.42|347.43|345.43|347.4|345.4|13
1724306360000|2024-08-22 05:59:20|347.41|345.41|347.44|345.44|347.44|345.44|347.41|345.41|6
1724306370000|2024-08-22 05:59:30|347.46|345.46|347.46|345.46|347.49|345.49|347.45|345.45|15
1724306380000|2024-08-22 05:59:40|347.47|345.47|347.69|345.69|347.7|345.7|347.44|345.44|15
1724306390000|2024-08-22 05:59:50|347.71|345.71|347.78|345.78|347.78|345.78|347.67|345.67|10
1724306400000|2024-08-22 06:00:00|347.77|345.77|347.63|345.63|347.78|345.78|347.61|345.61|11
1724306410000|2024-08-22 06:00:10|347.62|345.62|347.42|345.42|347.63|345.63|347.41|345.41|10
1724306420000|2024-08-22 06:00:20|347.41|345.41|347.44|345.44|347.46|345.46|347.41|345.41|14
1724306430000|2024-08-22 06:00:30|347.46|345.46|347.4|345.4|347.46|345.46|347.39|345.39|12
1724306440000|2024-08-22 06:00:40|347.39|345.39|347.5|345.5|347.5|345.5|347.35|345.35|17
1724306450000|2024-08-22 06:00:50|347.51|345.51|347.56|345.56|347.57|345.57|347.49|345.49|13
1724306460000|2024-08-22 06:01:00|347.55|345.55|347.43|345.43|347.55|345.55|347.41|345.41|13
1724306470000|2024-08-22 06:01:10|347.42|345.42|347.51|345.51|347.52|345.52|347.4|345.4|14
1724306480000|2024-08-22 06:01:20|347.49|345.49|347.51|345.51|347.52|345.52|347.46|345.46|13
1724306490000|2024-08-22 06:01:30|347.5|345.5|347.58|345.58|347.59|345.59|347.5|345.5|15
1724306500000|2024-08-22 06:01:40|347.57|345.57|347.53|345.53|347.58|345.58|347.53|345.53|11
1724306510000|2024-08-22 06:01:50|347.54|345.54|347.45|345.45|347.55|345.55|347.45|345.45|13
1724306520000|2024-08-22 06:02:00|347.44|345.44|347.48|345.48|347.48|345.48|347.42|345.42|12
1724306530000|2024-08-22 06:02:10|347.47|345.47|347.49|345.49|347.51|345.51|347.42|345.42|15
1724306540000|2024-08-22 06:02:20|347.48|345.48|347.57|345.57|347.59|345.59|347.48|345.48|18
1724306550000|2024-08-22 06:02:30|347.58|345.58|347.61|345.61|347.62|345.62|347.58|345.58|15
1724306570000|2024-08-22 06:02:50|347.63|345.63|347.64|345.64|347.67|345.67|347.63|345.63|4
1724306580000|2024-08-22 06:03:00|347.66|345.66|347.75|345.75|347.76|345.76|347.66|345.66|9
1724306590000|2024-08-22 06:03:10|347.74|345.74|347.76|345.76|347.76|345.76|347.74|345.74|5
1724306600000|2024-08-22 06:03:20|347.77|345.77|347.86|345.86|347.87|345.87|347.77|345.77|14
1724306610000|2024-08-22 06:03:30|347.87|345.87|347.81|345.81|347.87|345.87|347.8|345.8|11
1724306620000|2024-08-22 06:03:40|347.79|345.79|347.76|345.76|347.81|345.81|347.74|345.74|12
1724306630000|2024-08-22 06:03:50|347.79|345.79|347.89|345.89|347.89|345.89|347.77|345.77|15
1724306640000|2024-08-22 06:04:00|347.9|345.9|347.92|345.92|347.92|345.92|347.87|345.87|14
1724306650000|2024-08-22 06:04:10|347.93|345.93|348.05|346.05|348.06|346.06|347.93|345.93|10
1724306660000|2024-08-22 06:04:20|348.04|346.04|348.21|346.21|348.25|346.25|348.03|346.03|17
1724306670000|2024-08-22 06:04:30|348.22|346.22|348.24|346.24|348.26|346.26|348.22|346.22|7
1724306680000|2024-08-22 06:04:40|348.25|346.25|348.34|346.34|348.34|346.34|348.25|346.25|12
1724306690000|2024-08-22 06:04:50|348.35|346.35|348.33|346.33|348.35|346.35|348.33|346.33|7
1724306700000|2024-08-22 06:05:00|348.34|346.34|348.52|346.52|348.56|346.56|348.29|346.29|19
1724306710000|2024-08-22 06:05:10|348.54|346.54|348.57|346.57|348.63|346.63|348.53|346.53|12
1724306720000|2024-08-22 06:05:20|348.58|346.58|348.55|346.55|348.58|346.58|348.55|346.55|6
1724306730000|2024-08-22 06:05:30|348.56|346.56|348.61|346.61|348.64|346.64|348.56|346.56|15
1724306740000|2024-08-22 06:05:40|348.63|346.63|348.62|346.62|348.66|346.66|348.57|346.57|17
1724306750000|2024-08-22 06:05:50|348.61|346.61|348.61|346.61|348.64|346.64|348.59|346.59|10
1724306760000|2024-08-22 06:06:00|348.62|346.62|348.49|346.49|348.62|346.62|348.41|346.41|24
1724306770000|2024-08-22 06:06:10|348.51|346.51|348.37|346.37|348.52|346.52|348.37|346.37|21
1724306780000|2024-08-22 06:06:20|348.15|346.15|348.18|346.18|348.2|346.2|348.15|346.15|7
1724306790000|2024-08-22 06:06:30|348.2|346.2|348.27|346.27|348.27|346.27|348.17|346.17|10
1724306800000|2024-08-22 06:06:40|348.33|346.33|348.4|346.4|348.4|346.4|348.33|346.33|14
1724306810000|2024-08-22 06:06:50|348.41|346.41|348.42|346.42|348.43|346.43|348.41|346.41|6
1724306820000|2024-08-22 06:07:00|348.43|346.43|348.48|346.48|348.52|346.52|348.43|346.43|14
1724306830000|2024-08-22 06:07:10|348.42|346.42|348.4|346.4|348.42|346.42|348.36|346.36|21
1724306840000|2024-08-22 06:07:20|348.38|346.38|348.36|346.36|348.4|346.4|348.36|346.36|7
1724306850000|2024-08-22 06:07:30|348.37|346.37|348.37|346.37|348.38|346.38|348.34|346.34|16
1724306860000|2024-08-22 06:07:40|348.38|346.38|348.33|346.33|348.38|346.38|348.31|346.31|11
1724306870000|2024-08-22 06:07:50|348.34|346.34|348.3|346.3|348.35|346.35|348.3|346.3|7
1724306880000|2024-08-22 06:08:00|348.29|346.29|348.31|346.31|348.31|346.31|348.18|346.18|11
1724306890000|2024-08-22 06:08:10|348.36|346.36|348.42|346.42|348.42|346.42|348.36|346.36|9
1724306900000|2024-08-22 06:08:20|348.41|346.41|348.51|346.51|348.52|346.52|348.41|346.41|11
1724306910000|2024-08-22 06:08:30|348.52|346.52|348.46|346.46|348.52|346.52|348.45|346.45|13
1724306920000|2024-08-22 06:08:40|348.45|346.45|348.39|346.39|348.47|346.47|348.38|346.38|12
1724306930000|2024-08-22 06:08:50|348.41|346.41|348.44|346.44|348.44|346.44|348.4|346.4|5
1724306940000|2024-08-22 06:09:00|348.43|346.43|348.33|346.33|348.43|346.43|348.33|346.33|5
1724306950000|2024-08-22 06:09:10|348.31|346.31|348.44|346.44|348.44|346.44|348.31|346.31|15
1724306960000|2024-08-22 06:09:20|348.45|346.45|348.53|346.53|348.53|346.53|348.45|346.45|13
1724306970000|2024-08-22 06:09:30|348.52|346.52|348.59|346.59|348.6|346.6|348.52|346.52|10
1724306980000|2024-08-22 06:09:40|348.58|346.58|348.55|346.55|348.58|346.58|348.51|346.51|8
1724306990000|2024-08-22 06:09:50|348.57|346.57|348.59|346.59|348.67|346.67|348.57|346.57|12
1724307000000|2024-08-22 06:10:00|348.58|346.58|348.55|346.55|348.61|346.61|348.54|346.54|15
1724307010000|2024-08-22 06:10:10|348.56|346.56|348.6|346.6|348.6|346.6|348.56|346.56|6
1724307020000|2024-08-22 06:10:20|348.62|346.62|348.68|346.68|348.68|346.68|348.62|346.62|12
1724307030000|2024-08-22 06:10:30|348.69|346.69|348.73|346.73|348.74|346.74|348.68|346.68|8
1724307040000|2024-08-22 06:10:40|348.75|346.75|348.69|346.69|348.75|346.75|348.69|346.69|5
1724307050000|2024-08-22 06:10:50|348.68|346.68|348.78|346.78|348.78|346.78|348.68|346.68|11
1724307060000|2024-08-22 06:11:00|348.79|346.79|348.76|346.76|348.82|346.82|348.75|346.75|9
1724307070000|2024-08-22 06:11:10|348.78|346.78|348.85|346.85|348.87|346.87|348.76|346.76|19
1724307080000|2024-08-22 06:11:20|348.84|346.84|348.85|346.85|348.85|346.85|348.83|346.83|12
1724307090000|2024-08-22 06:11:30|348.84|346.84|348.77|346.77|348.9|346.9|348.77|346.77|20
1724307100000|2024-08-22 06:11:40|348.78|346.78|348.83|346.83|348.9|346.9|348.78|346.78|15
1724307110000|2024-08-22 06:11:50|348.84|346.84|348.8|346.8|348.86|346.86|348.8|346.8|13
1724307120000|2024-08-22 06:12:00|348.81|346.81|348.74|346.74|348.81|346.81|348.74|346.74|7
1724307130000|2024-08-22 06:12:10|348.75|346.75|348.74|346.74|348.78|346.78|348.74|346.74|7
1724307140000|2024-08-22 06:12:20|348.7|346.7|348.7|346.7|348.72|346.72|348.66|346.66|17
1724307150000|2024-08-22 06:12:30|348.71|346.71|348.5|346.5|348.71|346.71|348.5|346.5|16
1724307160000|2024-08-22 06:12:40|348.48|346.48|348.42|346.42|348.48|346.48|348.42|346.42|9
1724307170000|2024-08-22 06:12:50|348.41|346.41|348.47|346.47|348.49|346.49|348.41|346.41|14
1724307180000|2024-08-22 06:13:00|348.48|346.48|348.45|346.45|348.5|346.5|348.45|346.45|16
1724307190000|2024-08-22 06:13:10|348.43|346.43|348.21|346.21|348.43|346.43|348.2|346.2|12
1724307200000|2024-08-22 06:13:20|348.24|346.24|348.27|346.27|348.27|346.27|348.19|346.19|15
1724307210000|2024-08-22 06:13:30|348.28|346.28|348.27|346.27|348.29|346.29|348.27|346.27|6
1724307220000|2024-08-22 06:13:40|348.26|346.26|348.2|346.2|348.26|346.26|348.19|346.19|9
1724307230000|2024-08-22 06:13:50|348.19|346.19|348.16|346.16|348.19|346.19|348.16|346.16|5
1724307240000|2024-08-22 06:14:00|348.17|346.17|348.15|346.15|348.22|346.22|348.15|346.15|12
1724307250000|2024-08-22 06:14:10|348.14|346.14|348.08|346.08|348.16|346.16|348.05|346.05|13
1724307260000|2024-08-22 06:14:20|348.1|346.1|347.99|345.99|348.1|346.1|347.99|345.99|13
1724307270000|2024-08-22 06:14:30|347.98|345.98|347.91|345.91|347.98|345.98|347.91|345.91|11
1724307280000|2024-08-22 06:14:40|347.92|345.92|347.92|345.92|347.92|345.92|347.86|345.86|11
1724307290000|2024-08-22 06:14:50|347.93|345.93|347.92|345.92|347.93|345.93|347.84|345.84|15
1724307300000|2024-08-22 06:15:00|347.9|345.9|348.01|346.01|348.01|346.01|347.9|345.9|8
1724307310000|2024-08-22 06:15:10|348.04|346.04|348.07|346.07|348.09|346.09|348.04|346.04|13
1724307320000|2024-08-22 06:15:20|348.05|346.05|348.02|346.02|348.06|346.06|348.02|346.02|11
1724307330000|2024-08-22 06:15:30|348|346|348.07|346.07|348.08|346.08|347.94|345.94|14
1724307340000|2024-08-22 06:15:40|348.05|346.05|348.03|346.03|348.06|346.06|348.02|346.02|13
1724307350000|2024-08-22 06:15:50|348.04|346.04|348.05|346.05|348.05|346.05|348.03|346.03|4
1724307360000|2024-08-22 06:16:00|348.07|346.07|348.02|346.02|348.07|346.07|348.02|346.02|7
1724307370000|2024-08-22 06:16:10|348.04|346.04|348.12|346.12|348.12|346.12|348.04|346.04|7
1724307380000|2024-08-22 06:16:20|348.13|346.13|348.16|346.16|348.2|346.2|348.13|346.13|9
1724307390000|2024-08-22 06:16:30|348.15|346.15|348.08|346.08|348.15|346.15|348.08|346.08|9
1724307400000|2024-08-22 06:16:40|348.09|346.09|348.12|346.12|348.13|346.13|348.09|346.09|5
1724307420000|2024-08-22 06:17:00|348.11|346.11|348.13|346.13|348.13|346.13|348.05|346.05|10
1724307430000|2024-08-22 06:17:10|348.12|346.12|348.11|346.11|348.13|346.13|348.11|346.11|6
1724307440000|2024-08-22 06:17:20|348.18|346.18|348.19|346.19|348.19|346.19|348.16|346.16|5
1724307450000|2024-08-22 06:17:30|348.2|346.2|348.27|346.27|348.29|346.29|348.2|346.2|11
1724307460000|2024-08-22 06:17:40|348.25|346.25|348.25|346.25|348.27|346.27|348.21|346.21|9
1724307470000|2024-08-22 06:17:50|348.24|346.24|348.27|346.27|348.28|346.28|348.19|346.19|13
1724307480000|2024-08-22 06:18:00|348.3|346.3|348.43|346.43|348.45|346.45|348.3|346.3|11
1724307490000|2024-08-22 06:18:10|348.42|346.42|348.42|346.42|348.44|346.44|348.39|346.39|12
1724307500000|2024-08-22 06:18:20|348.38|346.38|348.39|346.39|348.42|346.42|348.38|346.38|10
1724307510000|2024-08-22 06:18:30|348.34|346.34|348.36|346.36|348.38|346.38|348.31|346.31|16
1724307520000|2024-08-22 06:18:40|348.37|346.37|348.35|346.35|348.45|346.45|348.35|346.35|17
1724307530000|2024-08-22 06:18:50|348.33|346.33|348.25|346.25|348.33|346.33|348.23|346.23|7
1724307540000|2024-08-22 06:19:00|348.24|346.24|348.28|346.28|348.28|346.28|348.22|346.22|10
1724307550000|2024-08-22 06:19:10|348.29|346.29|348.31|346.31|348.4|346.4|348.25|346.25|19
1724307560000|2024-08-22 06:19:20|348.27|346.27|348.17|346.17|348.27|346.27|348.17|346.17|7
1724307570000|2024-08-22 06:19:30|348.16|346.16|348.06|346.06|348.16|346.16|348.06|346.06|16
1724307580000|2024-08-22 06:19:40|348.05|346.05|348.02|346.02|348.05|346.05|348.02|346.02|11
1724307590000|2024-08-22 06:19:50|348.01|346.01|347.98|345.98|348.02|346.02|347.95|345.95|19
1724307600000|2024-08-22 06:20:00|348.01|346.01|348.02|346.02|348.02|346.02|347.96|345.96|14
1724307610000|2024-08-22 06:20:10|348.03|346.03|347.94|345.94|348.03|346.03|347.94|345.94|21
1724307620000|2024-08-22 06:20:20|347.93|345.93|347.9|345.9|348.01|346.01|347.9|345.9|17
1724307630000|2024-08-22 06:20:30|347.89|345.89|347.77|345.77|347.89|345.89|347.73|345.73|24
1724307640000|2024-08-22 06:20:40|347.75|345.75|347.64|345.64|347.76|345.76|347.64|345.64|18
1724307650000|2024-08-22 06:20:50|347.65|345.65|347.73|345.73|347.73|345.73|347.6|345.6|15
1724307660000|2024-08-22 06:21:00|347.74|345.74|347.7|345.7|347.75|345.75|347.63|345.63|22
1724307670000|2024-08-22 06:21:10|347.69|345.69|347.74|345.74|347.75|345.75|347.69|345.69|8
1724307680000|2024-08-22 06:21:20|347.75|345.75|347.86|345.86|347.89|345.89|347.75|345.75|14
1724307690000|2024-08-22 06:21:30|347.85|345.85|347.8|345.8|347.85|345.85|347.76|345.76|23
1724307700000|2024-08-22 06:21:40|347.79|345.79|347.81|345.81|347.81|345.81|347.78|345.78|9
1724307710000|2024-08-22 06:21:50|347.8|345.8|347.76|345.76|347.8|345.8|347.75|345.75|14
1724307720000|2024-08-22 06:22:00|347.77|345.77|347.8|345.8|347.81|345.81|347.76|345.76|12
1724307730000|2024-08-22 06:22:10|347.81|345.81|347.78|345.78|347.84|345.84|347.78|345.78|16
1724307740000|2024-08-22 06:22:20|347.79|345.79|347.84|345.84|347.84|345.84|347.79|345.79|4
1724307750000|2024-08-22 06:22:30|347.85|345.85|347.86|345.86|347.86|345.86|347.85|345.85|6
1724307760000|2024-08-22 06:22:40|347.87|345.87|347.87|345.87|347.89|345.89|347.86|345.86|9
1724307770000|2024-08-22 06:22:50|347.85|345.85|347.82|345.82|347.85|345.85|347.8|345.8|10
1724307780000|2024-08-22 06:23:00|347.83|345.83|347.86|345.86|347.89|345.89|347.83|345.83|17
1724307790000|2024-08-22 06:23:10|347.87|345.87|347.86|345.86|347.87|345.87|347.84|345.84|12
1724307800000|2024-08-22 06:23:20|347.88|345.88|347.83|345.83|347.88|345.88|347.79|345.79|17
1724307810000|2024-08-22 06:23:30|347.84|345.84|347.77|345.77|347.84|345.84|347.72|345.72|16
1724307820000|2024-08-22 06:23:40|347.76|345.76|347.72|345.72|347.77|345.77|347.68|345.68|17
1724307830000|2024-08-22 06:23:50|347.73|345.73|347.77|345.77|347.77|345.77|347.7|345.7|15
1724307840000|2024-08-22 06:24:00|347.76|345.76|347.79|345.79|347.8|345.8|347.76|345.76|15
1724307850000|2024-08-22 06:24:10|347.8|345.8|347.84|345.84|347.84|345.84|347.8|345.8|3
1724307860000|2024-08-22 06:24:20|347.83|345.83|347.74|345.74|347.83|345.83|347.74|345.74|11
1724307870000|2024-08-22 06:24:30|347.73|345.73|347.65|345.65|347.75|345.75|347.64|345.64|14
1724307880000|2024-08-22 06:24:40|347.64|345.64|347.66|345.66|347.66|345.66|347.64|345.64|2
1724307890000|2024-08-22 06:24:50|347.57|345.57|347.55|345.55|347.57|345.57|347.55|345.55|5
1724307900000|2024-08-22 06:25:00|347.56|345.56|347.58|345.58|347.58|345.58|347.56|345.56|4
1724307910000|2024-08-22 06:25:10|347.57|345.57|347.67|345.67|347.67|345.67|347.57|345.57|12
1724307920000|2024-08-22 06:25:20|347.65|345.65|347.7|345.7|347.72|345.72|347.65|345.65|16
1724307930000|2024-08-22 06:25:30|347.72|345.72|347.65|345.65|347.72|345.72|347.65|345.65|16
1724307940000|2024-08-22 06:25:40|347.67|345.67|347.68|345.68|347.7|345.7|347.66|345.66|5
1724307950000|2024-08-22 06:25:50|347.67|345.67|347.7|345.7|347.71|345.71|347.67|345.67|6
1724307960000|2024-08-22 06:26:00|347.69|345.69|347.71|345.71|347.72|345.72|347.65|345.65|12
1724307970000|2024-08-22 06:26:10|347.72|345.72|347.74|345.74|347.75|345.75|347.72|345.72|4
1724307980000|2024-08-22 06:26:20|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|1
1724307990000|2024-08-22 06:26:30|347.77|345.77|347.78|345.78|347.79|345.79|347.77|345.77|6
1724308000000|2024-08-22 06:26:40|347.77|345.77|347.75|345.75|347.77|345.77|347.75|345.75|7
1724308010000|2024-08-22 06:26:50|347.76|345.76|347.64|345.64|347.76|345.76|347.64|345.64|12
1724308020000|2024-08-22 06:27:00|347.66|345.66|347.75|345.75|347.76|345.76|347.66|345.66|10
1724308030000|2024-08-22 06:27:10|347.77|345.77|347.75|345.75|347.78|345.78|347.75|345.75|5
1724308040000|2024-08-22 06:27:20|347.76|345.76|347.79|345.79|347.79|345.79|347.76|345.76|3
1724308050000|2024-08-22 06:27:30|347.78|345.78|347.79|345.79|347.83|345.83|347.78|345.78|13
1724308060000|2024-08-22 06:27:40|347.8|345.8|347.91|345.91|347.91|345.91|347.76|345.76|8
1724308070000|2024-08-22 06:27:50|347.92|345.92|347.93|345.93|347.97|345.97|347.92|345.92|12
1724308080000|2024-08-22 06:28:00|347.92|345.92|347.89|345.89|347.93|345.93|347.89|345.89|5
1724308090000|2024-08-22 06:28:10|347.87|345.87|347.95|345.95|347.95|345.95|347.87|345.87|7
1724308100000|2024-08-22 06:28:20|347.98|345.98|347.92|345.92|347.98|345.98|347.92|345.92|6
1724308110000|2024-08-22 06:28:30|347.93|345.93|347.88|345.88|347.93|345.93|347.87|345.87|7
1724308120000|2024-08-22 06:28:40|347.87|345.87|347.83|345.83|347.87|345.87|347.83|345.83|5
1724308130000|2024-08-22 06:28:50|347.84|345.84|347.84|345.84|347.85|345.85|347.81|345.81|7
1724308140000|2024-08-22 06:29:00|347.81|345.81|347.77|345.77|347.82|345.82|347.77|345.77|11
1724308150000|2024-08-22 06:29:10|347.76|345.76|347.85|345.85|347.85|345.85|347.76|345.76|5
1724308160000|2024-08-22 06:29:20|347.84|345.84|347.82|345.82|347.84|345.84|347.81|345.81|4
1724308170000|2024-08-22 06:29:30|347.83|345.83|347.84|345.84|347.86|345.86|347.82|345.82|10
1724308180000|2024-08-22 06:29:40|347.8|345.8|347.82|345.82|347.82|345.82|347.79|345.79|8
1724308190000|2024-08-22 06:29:50|347.81|345.81|347.83|345.83|347.83|345.83|347.79|345.79|6
1724308200000|2024-08-22 06:30:00|347.82|345.82|347.87|345.87|347.88|345.88|347.81|345.81|17
1724308210000|2024-08-22 06:30:10|347.88|345.88|347.92|345.92|347.93|345.93|347.86|345.86|13
1724308220000|2024-08-22 06:30:20|347.93|345.93|347.98|345.98|348.01|346.01|347.91|345.91|11
1724308230000|2024-08-22 06:30:30|347.97|345.97|347.91|345.91|347.97|345.97|347.9|345.9|13
1724308240000|2024-08-22 06:30:40|347.92|345.92|347.9|345.9|347.92|345.92|347.88|345.88|10
1724308250000|2024-08-22 06:30:50|347.87|345.87|347.84|345.84|347.87|345.87|347.81|345.81|9
1724308260000|2024-08-22 06:31:00|347.87|345.87|347.93|345.93|347.96|345.96|347.87|345.87|15
1724308270000|2024-08-22 06:31:10|347.94|345.94|347.85|345.85|347.94|345.94|347.85|345.85|7
1724308280000|2024-08-22 06:31:20|347.87|345.87|347.94|345.94|347.94|345.94|347.87|345.87|16
1724308290000|2024-08-22 06:31:30|347.93|345.93|347.94|345.94|348.01|346.01|347.93|345.93|16
1724308300000|2024-08-22 06:31:40|347.92|345.92|347.9|345.9|347.92|345.92|347.87|345.87|14
1724308310000|2024-08-22 06:31:50|347.89|345.89|347.92|345.92|347.93|345.93|347.89|345.89|9
1724308320000|2024-08-22 06:32:00|347.91|345.91|347.73|345.73|347.96|345.96|347.72|345.72|14
1724308330000|2024-08-22 06:32:10|347.71|345.71|347.66|345.66|347.72|345.72|347.66|345.66|8
1724308340000|2024-08-22 06:32:20|347.64|345.64|347.6|345.6|347.64|345.64|347.6|345.6|8
1724308350000|2024-08-22 06:32:30|347.61|345.61|347.52|345.52|347.62|345.62|347.51|345.51|6
1724308360000|2024-08-22 06:32:40|347.51|345.51|347.46|345.46|347.51|345.51|347.46|345.46|3
1724308370000|2024-08-22 06:32:50|347.5|345.5|347.48|345.48|347.5|345.5|347.47|345.47|13
1724308380000|2024-08-22 06:33:00|347.47|345.47|347.5|345.5|347.5|345.5|347.45|345.45|8
1724308390000|2024-08-22 06:33:10|347.48|345.48|347.48|345.48|347.53|345.53|347.48|345.48|14
1724308400000|2024-08-22 06:33:20|347.46|345.46|347.45|345.45|347.47|345.47|347.45|345.45|6
1724308410000|2024-08-22 06:33:30|347.46|345.46|347.45|345.45|347.46|345.46|347.45|345.45|6
1724308420000|2024-08-22 06:33:40|347.46|345.46|347.46|345.46|347.49|345.49|347.45|345.45|10
1724308430000|2024-08-22 06:33:50|347.47|345.47|347.54|345.54|347.54|345.54|347.47|345.47|13
1724308440000|2024-08-22 06:34:00|347.51|345.51|347.49|345.49|347.51|345.51|347.47|345.47|8
1724308450000|2024-08-22 06:34:10|347.47|345.47|347.44|345.44|347.47|345.47|347.43|345.43|4
1724308460000|2024-08-22 06:34:20|347.45|345.45|347.39|345.39|347.46|345.46|347.39|345.39|7
1724308470000|2024-08-22 06:34:30|347.41|345.41|347.43|345.43|347.45|345.45|347.41|345.41|6
1724308480000|2024-08-22 06:34:40|347.41|345.41|347.36|345.36|347.43|345.43|347.35|345.35|9
1724308490000|2024-08-22 06:34:50|347.4|345.4|347.4|345.4|347.4|345.4|347.38|345.38|7
1724308500000|2024-08-22 06:35:00|347.42|345.42|347.47|345.47|347.48|345.48|347.4|345.4|11
1724308510000|2024-08-22 06:35:10|347.46|345.46|347.39|345.39|347.47|345.47|347.35|345.35|17
1724308520000|2024-08-22 06:35:20|347.37|345.37|347.39|345.39|347.39|345.39|347.37|345.37|5
1724308530000|2024-08-22 06:35:30|347.38|345.38|347.33|345.33|347.39|345.39|347.32|345.32|9
1724308540000|2024-08-22 06:35:40|347.32|345.32|347.31|345.31|347.32|345.32|347.27|345.27|20
1724308550000|2024-08-22 06:35:50|347.32|345.32|347.33|345.33|347.33|345.33|347.31|345.31|6
1724308560000|2024-08-22 06:36:00|347.34|345.34|347.27|345.27|347.38|345.38|347.26|345.26|10
1724308570000|2024-08-22 06:36:10|347.26|345.26|347.4|345.4|347.4|345.4|347.22|345.22|16
1724308580000|2024-08-22 06:36:20|347.39|345.39|347.49|345.49|347.49|345.49|347.39|345.39|6
1724308590000|2024-08-22 06:36:30|347.5|345.5|347.54|345.54|347.55|345.55|347.5|345.5|9
1724308600000|2024-08-22 06:36:40|347.55|345.55|347.61|345.61|347.64|345.64|347.55|345.55|15
1724308610000|2024-08-22 06:36:50|347.62|345.62|347.57|345.57|347.68|345.68|347.57|345.57|14
1724308620000|2024-08-22 06:37:00|347.58|345.58|347.59|345.59|347.62|345.62|347.58|345.58|10
1724308630000|2024-08-22 06:37:10|347.57|345.57|347.57|345.57|347.57|345.57|347.55|345.55|5
1724308640000|2024-08-22 06:37:20|347.58|345.58|347.63|345.63|347.63|345.63|347.58|345.58|11
1724308650000|2024-08-22 06:37:30|347.64|345.64|347.61|345.61|347.64|345.64|347.61|345.61|6
1724308660000|2024-08-22 06:37:40|347.6|345.6|347.57|345.57|347.6|345.6|347.56|345.56|8
1724308670000|2024-08-22 06:37:50|347.55|345.55|347.62|345.62|347.63|345.63|347.55|345.55|10
1724308680000|2024-08-22 06:38:00|347.64|345.64|347.62|345.62|347.64|345.64|347.58|345.58|11
1724308690000|2024-08-22 06:38:10|347.61|345.61|347.7|345.7|347.71|345.71|347.61|345.61|11
1724308700000|2024-08-22 06:38:20|347.71|345.71|347.68|345.68|347.71|345.71|347.68|345.68|9
1724308710000|2024-08-22 06:38:30|347.69|345.69|347.72|345.72|347.72|345.72|347.69|345.69|6
1724308720000|2024-08-22 06:38:40|347.71|345.71|347.57|345.57|347.71|345.71|347.57|345.57|8
1724308730000|2024-08-22 06:38:50|347.56|345.56|347.55|345.55|347.56|345.56|347.54|345.54|5
1724308740000|2024-08-22 06:39:00|347.54|345.54|347.36|345.36|347.54|345.54|347.36|345.36|9
1724308750000|2024-08-22 06:39:10|347.35|345.35|347.34|345.34|347.37|345.37|347.34|345.34|4
1724308760000|2024-08-22 06:39:20|347.33|345.33|347.31|345.31|347.33|345.33|347.3|345.3|7
1724308770000|2024-08-22 06:39:30|347.32|345.32|347.32|345.32|347.32|345.32|347.31|345.31|5
1724308780000|2024-08-22 06:39:40|347.34|345.34|347.4|345.4|347.4|345.4|347.34|345.34|11
1724308790000|2024-08-22 06:39:50|347.41|345.41|347.41|345.41|347.42|345.42|347.4|345.4|5
1724308800000|2024-08-22 06:40:00|347.42|345.42|347.43|345.43|347.43|345.43|347.39|345.39|8
1724308810000|2024-08-22 06:40:10|347.42|345.42|347.35|345.35|347.42|345.42|347.35|345.35|7
1724308820000|2024-08-22 06:40:20|347.38|345.38|347.51|345.51|347.51|345.51|347.38|345.38|12
1724308830000|2024-08-22 06:40:30|347.49|345.49|347.5|345.5|347.5|345.5|347.46|345.46|11
1724308840000|2024-08-22 06:40:40|347.49|345.49|347.46|345.46|347.5|345.5|347.46|345.46|11
1724308850000|2024-08-22 06:40:50|347.44|345.44|347.33|345.33|347.44|345.44|347.33|345.33|8
1724308860000|2024-08-22 06:41:00|347.32|345.32|347.27|345.27|347.32|345.32|347.26|345.26|11
1724308870000|2024-08-22 06:41:10|347.26|345.26|347.28|345.28|347.3|345.3|347.23|345.23|14
1724308880000|2024-08-22 06:41:20|347.27|345.27|347.22|345.22|347.28|345.28|347.22|345.22|10
1724308890000|2024-08-22 06:41:30|347.21|345.21|347.17|345.17|347.21|345.21|347.16|345.16|8
1724308900000|2024-08-22 06:41:40|347.18|345.18|347.14|345.14|347.19|345.19|347.14|345.14|12
1724308910000|2024-08-22 06:41:50|347.07|345.07|347.15|345.15|347.15|345.15|347.06|345.06|9
1724308920000|2024-08-22 06:42:00|347.17|345.17|347.27|345.27|347.28|345.28|347.17|345.17|5
1724308930000|2024-08-22 06:42:10|347.28|345.28|347.35|345.35|347.35|345.35|347.28|345.28|3
1724308940000|2024-08-22 06:42:20|347.36|345.36|347.4|345.4|347.42|345.42|347.36|345.36|7
1724308950000|2024-08-22 06:42:30|347.39|345.39|347.45|345.45|347.45|345.45|347.39|345.39|2
1724308960000|2024-08-22 06:42:40|347.43|345.43|347.44|345.44|347.44|345.44|347.42|345.42|4
1724308970000|2024-08-22 06:42:50|347.43|345.43|347.45|345.45|347.45|345.45|347.43|345.43|2
1724308980000|2024-08-22 06:43:00|347.44|345.44|347.42|345.42|347.44|345.44|347.42|345.42|2
1724308990000|2024-08-22 06:43:10|347.41|345.41|347.46|345.46|347.46|345.46|347.41|345.41|5
1724309000000|2024-08-22 06:43:20|347.49|345.49|347.49|345.49|347.49|345.49|347.47|345.47|4
1724309010000|2024-08-22 06:43:30|347.5|345.5|347.51|345.51|347.52|345.52|347.5|345.5|3
1724309020000|2024-08-22 06:43:40|347.52|345.52|347.51|345.51|347.52|345.52|347.51|345.51|2
1724309030000|2024-08-22 06:43:50|347.52|345.52|347.52|345.52|347.52|345.52|347.52|345.52|1
1724309040000|2024-08-22 06:44:00|347.54|345.54|347.6|345.6|347.61|345.61|347.54|345.54|8
1724309050000|2024-08-22 06:44:10|347.61|345.61|347.62|345.62|347.62|345.62|347.6|345.6|8
1724309060000|2024-08-22 06:44:20|347.65|345.65|347.63|345.63|347.65|345.65|347.63|345.63|5
1724309070000|2024-08-22 06:44:30|347.62|345.62|347.56|345.56|347.63|345.63|347.56|345.56|7
1724309080000|2024-08-22 06:44:40|347.55|345.55|347.54|345.54|347.55|345.55|347.54|345.54|2
1724309090000|2024-08-22 06:44:50|347.53|345.53|347.45|345.45|347.53|345.53|347.44|345.44|7
1724309100000|2024-08-22 06:45:00|347.44|345.44|347.53|345.53|347.53|345.53|347.4|345.4|10
1724309110000|2024-08-22 06:45:10|347.52|345.52|347.54|345.54|347.54|345.54|347.5|345.5|6
1724309120000|2024-08-22 06:45:20|347.55|345.55|347.54|345.54|347.55|345.55|347.53|345.53|3
1724309130000|2024-08-22 06:45:30|347.56|345.56|347.62|345.62|347.62|345.62|347.56|345.56|3
1724309140000|2024-08-22 06:45:40|347.65|345.65|347.68|345.68|347.68|345.68|347.64|345.64|6
1724309150000|2024-08-22 06:45:50|347.7|345.7|347.77|345.77|347.79|345.79|347.7|345.7|11
1724309160000|2024-08-22 06:46:00|347.73|345.73|347.75|345.75|347.78|345.78|347.72|345.72|15
1724309170000|2024-08-22 06:46:10|347.79|345.79|347.84|345.84|347.84|345.84|347.77|345.77|10
1724309180000|2024-08-22 06:46:20|347.86|345.86|347.95|345.95|347.95|345.95|347.84|345.84|11
1724309190000|2024-08-22 06:46:30|347.98|345.98|347.92|345.92|347.98|345.98|347.91|345.91|5
1724309200000|2024-08-22 06:46:40|347.9|345.9|347.9|345.9|347.9|345.9|347.88|345.88|11
1724309210000|2024-08-22 06:46:50|347.89|345.89|347.8|345.8|347.89|345.89|347.8|345.8|8
1724309220000|2024-08-22 06:47:00|347.84|345.84|347.96|345.96|347.96|345.96|347.84|345.84|10
1724309230000|2024-08-22 06:47:10|347.98|345.98|348.02|346.02|348.06|346.06|347.98|345.98|11
1724309240000|2024-08-22 06:47:20|348.03|346.03|348.06|346.06|348.06|346.06|348.02|346.02|8
1724309250000|2024-08-22 06:47:30|348.07|346.07|348.07|346.07|348.07|346.07|348.02|346.02|9
1724309260000|2024-08-22 06:47:40|348.06|346.06|348.03|346.03|348.11|346.11|348.03|346.03|12
1724309270000|2024-08-22 06:47:50|348.04|346.04|347.87|345.87|348.04|346.04|347.87|345.87|5
1724309280000|2024-08-22 06:48:00|347.86|345.86|347.83|345.83|347.87|345.87|347.82|345.82|10
1724309290000|2024-08-22 06:48:10|347.84|345.84|347.81|345.81|347.84|345.84|347.81|345.81|7
1724309300000|2024-08-22 06:48:20|347.8|345.8|347.79|345.79|347.82|345.82|347.79|345.79|7
1724309310000|2024-08-22 06:48:30|347.82|345.82|347.76|345.76|347.84|345.84|347.76|345.76|8
1724309320000|2024-08-22 06:48:40|347.75|345.75|347.69|345.69|347.77|345.77|347.66|345.66|14
1724309330000|2024-08-22 06:48:50|347.68|345.68|347.73|345.73|347.73|345.73|347.68|345.68|6
1724309340000|2024-08-22 06:49:00|347.74|345.74|347.78|345.78|347.78|345.78|347.74|345.74|4
1724309350000|2024-08-22 06:49:10|347.79|345.79|347.87|345.87|347.87|345.87|347.79|345.79|8
1724309360000|2024-08-22 06:49:20|347.89|345.89|347.87|345.87|347.89|345.89|347.78|345.78|17
1724309370000|2024-08-22 06:49:30|347.89|345.89|347.9|345.9|347.9|345.9|347.89|345.89|4
1724309380000|2024-08-22 06:49:40|347.89|345.89|347.91|345.91|347.91|345.91|347.89|345.89|5
1724309390000|2024-08-22 06:49:50|347.9|345.9|347.75|345.75|347.9|345.9|347.75|345.75|10
1724309400000|2024-08-22 06:50:00|347.76|345.76|347.79|345.79|347.81|345.81|347.76|345.76|10
1724309410000|2024-08-22 06:50:10|347.78|345.78|347.81|345.81|347.81|345.81|347.77|345.77|9
1724309420000|2024-08-22 06:50:20|347.83|345.83|347.98|345.98|348|346|347.83|345.83|12
1724309430000|2024-08-22 06:50:30|347.97|345.97|348.01|346.01|348.01|346.01|347.97|345.97|3
1724309440000|2024-08-22 06:50:40|348.02|346.02|348.1|346.1|348.11|346.11|348.02|346.02|12
1724309450000|2024-08-22 06:50:50|348.09|346.09|347.86|345.86|348.09|346.09|347.85|345.85|17
1724309460000|2024-08-22 06:51:00|347.87|345.87|347.81|345.81|347.87|345.87|347.81|345.81|6
1724309470000|2024-08-22 06:51:10|347.8|345.8|347.72|345.72|347.8|345.8|347.72|345.72|12
1724309480000|2024-08-22 06:51:20|347.71|345.71|347.67|345.67|347.71|345.71|347.64|345.64|9
1724309490000|2024-08-22 06:51:30|347.66|345.66|347.67|345.67|347.67|345.67|347.65|345.65|7
1724309500000|2024-08-22 06:51:40|347.65|345.65|347.65|345.65|347.67|345.67|347.62|345.62|11
1724309510000|2024-08-22 06:51:50|347.72|345.72|347.79|345.79|347.8|345.8|347.7|345.7|13
1724309520000|2024-08-22 06:52:00|347.8|345.8|347.8|345.8|347.81|345.81|347.77|345.77|14
1724309530000|2024-08-22 06:52:10|347.79|345.79|347.79|345.79|347.84|345.84|347.79|345.79|8
1724309540000|2024-08-22 06:52:20|347.8|345.8|347.81|345.81|347.82|345.82|347.8|345.8|7
1724309550000|2024-08-22 06:52:30|347.8|345.8|347.8|345.8|347.81|345.81|347.79|345.79|9
1724309560000|2024-08-22 06:52:40|347.81|345.81|347.78|345.78|347.81|345.81|347.78|345.78|11
1724309570000|2024-08-22 06:52:50|347.83|345.83|347.81|345.81|347.83|345.83|347.81|345.81|4
1724309580000|2024-08-22 06:53:00|347.82|345.82|347.81|345.81|347.82|345.82|347.81|345.81|6
1724309590000|2024-08-22 06:53:10|347.82|345.82|347.91|345.91|347.92|345.92|347.81|345.81|9
1724309600000|2024-08-22 06:53:20|347.89|345.89|347.85|345.85|347.9|345.9|347.85|345.85|7
1724309610000|2024-08-22 06:53:30|347.82|345.82|347.8|345.8|347.82|345.82|347.8|345.8|7
1724309630000|2024-08-22 06:53:50|347.81|345.81|347.81|345.81|347.81|345.81|347.8|345.8|5
1724309640000|2024-08-22 06:54:00|347.8|345.8|347.79|345.79|347.81|345.81|347.79|345.79|6
1724309650000|2024-08-22 06:54:10|347.78|345.78|347.78|345.78|347.78|345.78|347.78|345.78|1
1724309680000|2024-08-22 06:54:40|347.77|345.77|347.74|345.74|347.78|345.78|347.74|345.74|5
1724309690000|2024-08-22 06:54:50|347.73|345.73|347.71|345.71|347.73|345.73|347.7|345.7|5
1724309700000|2024-08-22 06:55:00|347.7|345.7|347.7|345.7|347.71|345.71|347.69|345.69|5
1724309710000|2024-08-22 06:55:10|347.67|345.67|347.68|345.68|347.71|345.71|347.67|345.67|6
1724309720000|2024-08-22 06:55:20|347.67|345.67|347.67|345.67|347.67|345.67|347.67|345.67|1
1724309730000|2024-08-22 06:55:30|347.64|345.64|347.55|345.55|347.64|345.64|347.55|345.55|4
1724309740000|2024-08-22 06:55:40|347.54|345.54|347.52|345.52|347.54|345.54|347.52|345.52|5
1724309750000|2024-08-22 06:55:50|347.44|345.44|347.3|345.3|347.44|345.44|347.3|345.3|6
1724309820000|2024-08-22 06:57:00|347.31|345.31|347.33|345.33|347.33|345.33|347.3|345.3|3
1724309830000|2024-08-22 06:57:10|347.34|345.34|347.38|345.38|347.38|345.38|347.33|345.33|5
1724309840000|2024-08-22 06:57:20|347.39|345.39|347.35|345.35|347.39|345.39|347.35|345.35|5
1724309850000|2024-08-22 06:57:30|347.41|345.41|347.4|345.4|347.41|345.41|347.4|345.4|2
1724309870000|2024-08-22 06:57:50|347.41|345.41|347.41|345.41|347.41|345.41|347.41|345.41|1
1724309880000|2024-08-22 06:58:00|347.46|345.46|347.5|345.5|347.51|345.51|347.44|345.44|9
1724309890000|2024-08-22 06:58:10|347.51|345.51|347.56|345.56|347.56|345.56|347.5|345.5|7
1724309900000|2024-08-22 06:58:20|347.54|345.54|347.57|345.57|347.57|345.57|347.54|345.54|5
1724309910000|2024-08-22 06:58:30|347.59|345.59|347.73|345.73|347.73|345.73|347.59|345.59|3
1724309920000|2024-08-22 06:58:40|347.72|345.72|347.71|345.71|347.73|345.73|347.71|345.71|5
1724310000000|2024-08-22 07:00:00|347.72|345.72|347.72|345.72|347.72|345.72|347.71|345.71|3
1724310010000|2024-08-22 07:00:10|347.71|345.71|347.73|345.73|347.74|345.74|347.71|345.71|5
1724310020000|2024-08-22 07:00:20|347.74|345.74|347.73|345.73|347.75|345.75|347.73|345.73|6
1724310030000|2024-08-22 07:00:30|347.72|345.72|347.72|345.72|347.72|345.72|347.72|345.72|1
1724310040000|2024-08-22 07:00:40|347.73|345.73|347.73|345.73|347.73|345.73|347.73|345.73|1
1724310060000|2024-08-22 07:01:00|347.72|345.72|347.72|345.72|347.72|345.72|347.72|345.72|1
1724310090000|2024-08-22 07:01:30|347.73|345.73|347.73|345.73|347.73|345.73|347.73|345.73|1
1724310110000|2024-08-22 07:01:50|347.74|345.74|347.73|345.73|347.74|345.74|347.73|345.73|6
1724310120000|2024-08-22 07:02:00|347.74|345.74|347.89|345.89|347.89|345.89|347.73|345.73|17
1724310130000|2024-08-22 07:02:10|347.91|345.91|347.91|345.91|347.91|345.91|347.91|345.91|1
1724310160000|2024-08-22 07:02:40|347.93|345.93|347.97|345.97|347.98|345.98|347.93|345.93|3
1724310170000|2024-08-22 07:02:50|348|346|348|346|348|346|347.97|345.97|6
1724310180000|2024-08-22 07:03:00|347.98|345.98|348.02|346.02|348.02|346.02|347.98|345.98|5
1724310190000|2024-08-22 07:03:10|348|346|348.03|346.03|348.03|346.03|347.97|345.97|13
1724310200000|2024-08-22 07:03:20|348.04|346.04|348.16|346.16|348.16|346.16|348.04|346.04|6
1724310240000|2024-08-22 07:04:00|348.15|346.15|348.15|346.15|348.15|346.15|348.15|346.15|1
1724310260000|2024-08-22 07:04:20|348.13|346.13|348.1|346.1|348.13|346.13|348.1|346.1|3
1724310280000|2024-08-22 07:04:40|348.09|346.09|348.08|346.08|348.09|346.09|348.08|346.08|2
1724310320000|2024-08-22 07:05:20|348.07|346.07|348.07|346.07|348.07|346.07|348.07|346.07|1
1724310330000|2024-08-22 07:05:30|348.02|346.02|347.94|345.94|348.02|346.02|347.94|345.94|3
1724310360000|2024-08-22 07:06:00|347.96|345.96|347.99|345.99|347.99|345.99|347.96|345.96|9
1724310370000|2024-08-22 07:06:10|348|346|348.05|346.05|348.05|346.05|347.99|345.99|6
1724310380000|2024-08-22 07:06:20|348.03|346.03|347.99|345.99|348.04|346.04|347.95|345.95|19
1724310390000|2024-08-22 07:06:30|348|346|347.98|345.98|348|346|347.97|345.97|12
1724310400000|2024-08-22 07:06:40|347.99|345.99|347.96|345.96|347.99|345.99|347.96|345.96|7
1724310440000|2024-08-22 07:07:20|347.95|345.95|347.93|345.93|347.95|345.95|347.93|345.93|3
1724310490000|2024-08-22 07:08:10|347.92|345.92|347.93|345.93|347.93|345.93|347.91|345.91|3
1724310500000|2024-08-22 07:08:20|347.92|345.92|347.93|345.93|347.93|345.93|347.92|345.92|2
1724310520000|2024-08-22 07:08:40|347.92|345.92|347.93|345.93|347.93|345.93|347.92|345.92|2
1724310540000|2024-08-22 07:09:00|347.92|345.92|347.92|345.92|347.92|345.92|347.92|345.92|1
1724310560000|2024-08-22 07:09:20|347.91|345.91|347.86|345.86|347.91|345.91|347.86|345.86|6
1724310600000|2024-08-22 07:10:00|347.87|345.87|347.87|345.87|347.87|345.87|347.87|345.87|1
1724310630000|2024-08-22 07:10:30|347.86|345.86|347.75|345.75|347.87|345.87|347.75|345.75|4
1724310640000|2024-08-22 07:10:40|347.74|345.74|347.74|345.74|347.74|345.74|347.74|345.74|1
1724310660000|2024-08-22 07:11:00|347.72|345.72|347.72|345.72|347.72|345.72|347.72|345.72|1
1724310670000|2024-08-22 07:11:10|347.71|345.71|347.71|345.71|347.71|345.71|347.71|345.71|1
1724310680000|2024-08-22 07:11:20|347.7|345.7|347.7|345.7|347.7|345.7|347.69|345.69|3
1724310690000|2024-08-22 07:11:30|347.69|345.69|347.68|345.68|347.69|345.69|347.68|345.68|4
1724310710000|2024-08-22 07:11:50|347.67|345.67|347.67|345.67|347.67|345.67|347.67|345.67|1
1724310720000|2024-08-22 07:12:00|347.58|345.58|347.63|345.63|347.63|345.63|347.58|345.58|2
1724310730000|2024-08-22 07:12:10|347.61|345.61|347.71|345.71|347.71|345.71|347.61|345.61|4
1724310750000|2024-08-22 07:12:30|347.75|345.75|347.73|345.73|347.75|345.75|347.73|345.73|6
1724310760000|2024-08-22 07:12:40|347.72|345.72|347.64|345.64|347.72|345.72|347.64|345.64|11
1724310810000|2024-08-22 07:13:30|347.65|345.65|347.66|345.66|347.66|345.66|347.65|345.65|2
1724310820000|2024-08-22 07:13:40|347.67|345.67|347.68|345.68|347.68|345.68|347.64|345.64|4
1724310840000|2024-08-22 07:14:00|347.64|345.64|347.66|345.66|347.66|345.66|347.64|345.64|3
1724310850000|2024-08-22 07:14:10|347.67|345.67|347.67|345.67|347.67|345.67|347.67|345.67|1
1724310860000|2024-08-22 07:14:20|347.7|345.7|347.69|345.69|347.7|345.7|347.69|345.69|4
1724310870000|2024-08-22 07:14:30|347.7|345.7|347.7|345.7|347.7|345.7|347.7|345.7|1
1724310880000|2024-08-22 07:14:40|347.71|345.71|347.73|345.73|347.73|345.73|347.71|345.71|2
1724310890000|2024-08-22 07:14:50|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|1
1724310900000|2024-08-22 07:15:00|347.89|345.89|347.87|345.87|348|346|347.87|345.87|14
1724310910000|2024-08-22 07:15:10|347.88|345.88|347.86|345.86|347.89|345.89|347.86|345.86|5
1724310920000|2024-08-22 07:15:20|347.83|345.83|347.98|345.98|347.98|345.98|347.81|345.81|9
1724310930000|2024-08-22 07:15:30|348.03|346.03|348|346|348.05|346.05|348|346|7
1724310940000|2024-08-22 07:15:40|348.01|346.01|348.02|346.02|348.02|346.02|348|346|5
1724310950000|2024-08-22 07:15:50|348.03|346.03|348.03|346.03|348.03|346.03|348.02|346.02|7
1724310960000|2024-08-22 07:16:00|348.04|346.04|348.16|346.16|348.16|346.16|348.04|346.04|9
1724310970000|2024-08-22 07:16:10|348.17|346.17|348.28|346.28|348.28|346.28|348.17|346.17|4
1724310980000|2024-08-22 07:16:20|348.26|346.26|348.22|346.22|348.26|346.26|348.2|346.2|4
1724310990000|2024-08-22 07:16:30|348.21|346.21|348.22|346.22|348.24|346.24|348.2|346.2|13
1724311000000|2024-08-22 07:16:40|348.2|346.2|348.19|346.19|348.21|346.21|348.18|346.18|11
1724311010000|2024-08-22 07:16:50|348.18|346.18|348.22|346.22|348.22|346.22|348.18|346.18|11
1724311020000|2024-08-22 07:17:00|348.23|346.23|348.23|346.23|348.23|346.23|348.22|346.22|3
1724311030000|2024-08-22 07:17:10|348.21|346.21|348.2|346.2|348.21|346.21|348.2|346.2|2
1724311140000|2024-08-22 07:19:00|348.21|346.21|348.21|346.21|348.21|346.21|348.21|346.21|1
1724311160000|2024-08-22 07:19:20|348.22|346.22|348.21|346.21|348.22|346.22|348.21|346.21|6
1724311170000|2024-08-22 07:19:30|348.22|346.22|348.22|346.22|348.22|346.22|348.21|346.21|5
1724311180000|2024-08-22 07:19:40|348.21|346.21|348.25|346.25|348.25|346.25|348.21|346.21|7
1724311190000|2024-08-22 07:19:50|348.24|346.24|348.27|346.27|348.27|346.27|348.24|346.24|3
1724311200000|2024-08-22 07:20:00|348.25|346.25|348.22|346.22|348.26|346.26|348.21|346.21|11
1724311210000|2024-08-22 07:20:10|348.21|346.21|348.26|346.26|348.26|346.26|348.21|346.21|8
1724311220000|2024-08-22 07:20:20|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|1
1724311230000|2024-08-22 07:20:30|348.23|346.23|348.23|346.23|348.24|346.24|348.22|346.22|5
1724311240000|2024-08-22 07:20:40|348.25|346.25|348.29|346.29|348.29|346.29|348.25|346.25|3
1724311250000|2024-08-22 07:20:50|348.27|346.27|348.27|346.27|348.27|346.27|348.25|346.25|3
1724311260000|2024-08-22 07:21:00|348.26|346.26|348.26|346.26|348.27|346.27|348.25|346.25|5
1724311270000|2024-08-22 07:21:10|348.25|346.25|348.31|346.31|348.31|346.31|348.25|346.25|6
1724311280000|2024-08-22 07:21:20|348.35|346.35|348.35|346.35|348.35|346.35|348.35|346.35|1
1724311290000|2024-08-22 07:21:30|348.39|346.39|348.37|346.37|348.39|346.39|348.36|346.36|6
1724311300000|2024-08-22 07:21:40|348.36|346.36|348.41|346.41|348.41|346.41|348.36|346.36|4
1724311310000|2024-08-22 07:21:50|348.53|346.53|348.41|346.41|348.59|346.59|348.41|346.41|16
1724311320000|2024-08-22 07:22:00|348.4|346.4|348.38|346.38|348.4|346.4|348.38|346.38|2
1724311330000|2024-08-22 07:22:10|348.37|346.37|348.37|346.37|348.37|346.37|348.37|346.37|1
1724311340000|2024-08-22 07:22:20|348.13|346.13|348.07|346.07|348.13|346.13|348.07|346.07|11
1724311350000|2024-08-22 07:22:30|348.06|346.06|348.17|346.17|348.17|346.17|348.06|346.06|18
1724311360000|2024-08-22 07:22:40|348.15|346.15|348.15|346.15|348.17|346.17|348.15|346.15|6
1724311370000|2024-08-22 07:22:50|348.14|346.14|348.19|346.19|348.19|346.19|348.14|346.14|6
1724311380000|2024-08-22 07:23:00|348.25|346.25|348.24|346.24|348.25|346.25|348.22|346.22|7
1724311390000|2024-08-22 07:23:10|348.28|346.28|348.22|346.22|348.3|346.3|348.22|346.22|7
1724311400000|2024-08-22 07:23:20|348.23|346.23|348.11|346.11|348.23|346.23|348.11|346.11|8
1724311410000|2024-08-22 07:23:30|348.12|346.12|348.08|346.08|348.12|346.12|348.08|346.08|3
1724311420000|2024-08-22 07:23:40|348.06|346.06|348.08|346.08|348.08|346.08|348.06|346.06|5
1724311430000|2024-08-22 07:23:50|348.07|346.07|348.06|346.06|348.07|346.07|348.05|346.05|3
1724311440000|2024-08-22 07:24:00|348.07|346.07|347.96|345.96|348.07|346.07|347.95|345.95|8
1724311450000|2024-08-22 07:24:10|347.97|345.97|347.99|345.99|347.99|345.99|347.96|345.96|5
1724311460000|2024-08-22 07:24:20|347.98|345.98|347.96|345.96|347.98|345.98|347.96|345.96|3
1724311470000|2024-08-22 07:24:30|348|346|347.97|345.97|348|346|347.96|345.96|6
1724311480000|2024-08-22 07:24:40|347.96|345.96|347.92|345.92|347.96|345.96|347.92|345.92|6
1724311490000|2024-08-22 07:24:50|347.91|345.91|347.9|345.9|347.91|345.91|347.9|345.9|2
1724311500000|2024-08-22 07:25:00|347.89|345.89|347.93|345.93|347.93|345.93|347.86|345.86|7
1724311510000|2024-08-22 07:25:10|347.94|345.94|347.99|345.99|347.99|345.99|347.94|345.94|8
1724311520000|2024-08-22 07:25:20|348|346|348.03|346.03|348.03|346.03|348|346|3
1724311530000|2024-08-22 07:25:30|348.04|346.04|348.06|346.06|348.06|346.06|348.04|346.04|3
1724311540000|2024-08-22 07:25:40|348.08|346.08|348.09|346.09|348.12|346.12|348.08|346.08|4
1724311550000|2024-08-22 07:25:50|348.07|346.07|348.01|346.01|348.07|346.07|348.01|346.01|4
1724311560000|2024-08-22 07:26:00|348|346|347.99|345.99|348.01|346.01|347.99|345.99|4
1724311570000|2024-08-22 07:26:10|348|346|347.88|345.88|348|346|347.88|345.88|11
1724311580000|2024-08-22 07:26:20|347.89|345.89|347.96|345.96|347.98|345.98|347.88|345.88|9
1724311590000|2024-08-22 07:26:30|347.93|345.93|348|346|348.01|346.01|347.93|345.93|7
1724311600000|2024-08-22 07:26:40|348.01|346.01|348.02|346.02|348.02|346.02|348.01|346.01|4
1724311610000|2024-08-22 07:26:50|347.96|345.96|347.98|345.98|348.02|346.02|347.96|345.96|5
1724311620000|2024-08-22 07:27:00|347.97|345.97|347.95|345.95|347.99|345.99|347.94|345.94|6
1724311630000|2024-08-22 07:27:10|347.93|345.93|347.94|345.94|347.95|345.95|347.88|345.88|6
1724311640000|2024-08-22 07:27:20|347.95|345.95|347.94|345.94|347.97|345.97|347.93|345.93|6
1724311650000|2024-08-22 07:27:30|347.98|345.98|347.98|345.98|347.98|345.98|347.98|345.98|1
1724311660000|2024-08-22 07:27:40|347.99|345.99|347.99|345.99|347.99|345.99|347.99|345.99|1
1724311670000|2024-08-22 07:27:50|348.02|346.02|348.02|346.02|348.02|346.02|348.02|346.02|1
1724311680000|2024-08-22 07:28:00|347.98|345.98|347.97|345.97|347.98|345.98|347.96|345.96|5
1724311690000|2024-08-22 07:28:10|347.98|345.98|347.98|345.98|347.99|345.99|347.98|345.98|3
1724311700000|2024-08-22 07:28:20|348|346|348.02|346.02|348.02|346.02|348|346|3
1724311710000|2024-08-22 07:28:30|348.03|346.03|348.03|346.03|348.03|346.03|348.03|346.03|1
1724311720000|2024-08-22 07:28:40|348.01|346.01|348.11|346.11|348.13|346.13|348|346|8
1724311730000|2024-08-22 07:28:50|348.1|346.1|348.23|346.23|348.23|346.23|348.09|346.09|7
1724311740000|2024-08-22 07:29:00|348.21|346.21|348.14|346.14|348.21|346.21|348.14|346.14|9
1724311750000|2024-08-22 07:29:10|348.15|346.15|348.18|346.18|348.18|346.18|348.15|346.15|6
1724311760000|2024-08-22 07:29:20|348.2|346.2|348.19|346.19|348.2|346.2|348.19|346.19|2
1724311780000|2024-08-22 07:29:40|348.21|346.21|348.17|346.17|348.21|346.21|348.17|346.17|5
1724311790000|2024-08-22 07:29:50|348.15|346.15|348.23|346.23|348.23|346.23|348.15|346.15|5
1724311800000|2024-08-22 07:30:00|348.24|346.24|348.24|346.24|348.33|346.33|348.24|346.24|10
1724311810000|2024-08-22 07:30:10|348.25|346.25|348.23|346.23|348.25|346.25|348.22|346.22|5
1724311820000|2024-08-22 07:30:20|348.24|346.24|348.26|346.26|348.26|346.26|348.24|346.24|5
1724311830000|2024-08-22 07:30:30|348.27|346.27|348.24|346.24|348.3|346.3|348.24|346.24|10
1724311840000|2024-08-22 07:30:40|348.23|346.23|348.23|346.23|348.24|346.24|348.23|346.23|5
1724311850000|2024-08-22 07:30:50|348.22|346.22|348.25|346.25|348.25|346.25|348.18|346.18|5
1724311860000|2024-08-22 07:31:00|348.23|346.23|348.24|346.24|348.27|346.27|348.23|346.23|6
1724311870000|2024-08-22 07:31:10|348.23|346.23|348.29|346.29|348.29|346.29|348.23|346.23|11
1724311880000|2024-08-22 07:31:20|348.28|346.28|348.28|346.28|348.29|346.29|348.24|346.24|9
1724311890000|2024-08-22 07:31:30|348.27|346.27|348.27|346.27|348.3|346.3|348.27|346.27|8
1724311900000|2024-08-22 07:31:40|348.28|346.28|348.21|346.21|348.29|346.29|348.21|346.21|9
1724311910000|2024-08-22 07:31:50|348.22|346.22|348.16|346.16|348.22|346.22|348.16|346.16|3
1724311920000|2024-08-22 07:32:00|348.18|346.18|348.19|346.19|348.2|346.2|348.18|346.18|4
1724311930000|2024-08-22 07:32:10|348.18|346.18|348.19|346.19|348.2|346.2|348.18|346.18|14
1724311940000|2024-08-22 07:32:20|348.2|346.2|348.2|346.2|348.23|346.23|348.18|346.18|14
1724311950000|2024-08-22 07:32:30|348.21|346.21|348.22|346.22|348.22|346.22|348.18|346.18|7
1724311960000|2024-08-22 07:32:40|348.21|346.21|348.23|346.23|348.23|346.23|348.2|346.2|5
1724311970000|2024-08-22 07:32:50|348.24|346.24|348.24|346.24|348.24|346.24|348.21|346.21|9
1724311980000|2024-08-22 07:33:00|348.23|346.23|348.2|346.2|348.23|346.23|348.2|346.2|9
1724311990000|2024-08-22 07:33:10|348.21|346.21|348.24|346.24|348.24|346.24|348.21|346.21|6
1724312000000|2024-08-22 07:33:20|348.25|346.25|348.32|346.32|348.33|346.33|348.25|346.25|10
1724312010000|2024-08-22 07:33:30|348.29|346.29|348.27|346.27|348.29|346.29|348.26|346.26|10
1724312020000|2024-08-22 07:33:40|348.28|346.28|348.27|346.27|348.3|346.3|348.26|346.26|9
1724312030000|2024-08-22 07:33:50|348.26|346.26|348.21|346.21|348.28|346.28|348.21|346.21|10
1724312040000|2024-08-22 07:34:00|348.2|346.2|348.19|346.19|348.22|346.22|348.19|346.19|8
1724312050000|2024-08-22 07:34:10|348.2|346.2|348.19|346.19|348.2|346.2|348.18|346.18|8
1724312060000|2024-08-22 07:34:20|348.2|346.2|348.2|346.2|348.2|346.2|348.18|346.18|6
1724312070000|2024-08-22 07:34:30|348.21|346.21|348.17|346.17|348.21|346.21|348.16|346.16|9
1724312080000|2024-08-22 07:34:40|348.18|346.18|348.27|346.27|348.28|346.28|348.18|346.18|13
1724312090000|2024-08-22 07:34:50|348.28|346.28|348.3|346.3|348.3|346.3|348.28|346.28|6
1724312100000|2024-08-22 07:35:00|348.31|346.31|348.38|346.38|348.41|346.41|348.31|346.31|6
1724312110000|2024-08-22 07:35:10|348.36|346.36|348.39|346.39|348.39|346.39|348.34|346.34|15
1724312120000|2024-08-22 07:35:20|348.38|346.38|348.36|346.36|348.38|346.38|348.34|346.34|10
1724312130000|2024-08-22 07:35:30|348.37|346.37|348.38|346.38|348.39|346.39|348.36|346.36|9
1724312140000|2024-08-22 07:35:40|348.39|346.39|348.39|346.39|348.39|346.39|348.36|346.36|8
1724312150000|2024-08-22 07:35:50|348.4|346.4|348.4|346.4|348.42|346.42|348.4|346.4|9
1724312160000|2024-08-22 07:36:00|348.39|346.39|348.33|346.33|348.39|346.39|348.32|346.32|14
1724312170000|2024-08-22 07:36:10|348.32|346.32|348.3|346.3|348.33|346.33|348.3|346.3|15
1724312200000|2024-08-22 07:36:40|348.27|346.27|348.25|346.25|348.3|346.3|348.24|346.24|9
1724312210000|2024-08-22 07:36:50|348.24|346.24|348.2|346.2|348.24|346.24|348.2|346.2|7
1724312220000|2024-08-22 07:37:00|348.21|346.21|348.21|346.21|348.24|346.24|348.18|346.18|13
1724312230000|2024-08-22 07:37:10|348.19|346.19|348.14|346.14|348.22|346.22|348.14|346.14|13
1724312240000|2024-08-22 07:37:20|348.16|346.16|348.16|346.16|348.19|346.19|348.16|346.16|9
1724312250000|2024-08-22 07:37:30|348.17|346.17|348.25|346.25|348.26|346.26|348.17|346.17|8
1724312260000|2024-08-22 07:37:40|348.23|346.23|348.27|346.27|348.27|346.27|348.23|346.23|17
1724312270000|2024-08-22 07:37:50|348.28|346.28|348.34|346.34|348.34|346.34|348.27|346.27|19
1724312280000|2024-08-22 07:38:00|348.33|346.33|348.33|346.33|348.33|346.33|348.33|346.33|1
1724312290000|2024-08-22 07:38:10|348.31|346.31|348.34|346.34|348.35|346.35|348.31|346.31|7
1724312300000|2024-08-22 07:38:20|348.33|346.33|348.39|346.39|348.42|346.42|348.33|346.33|14
1724312310000|2024-08-22 07:38:30|348.4|346.4|348.43|346.43|348.43|346.43|348.38|346.38|5
1724312320000|2024-08-22 07:38:40|348.41|346.41|348.43|346.43|348.43|346.43|348.4|346.4|3
1724312330000|2024-08-22 07:38:50|348.41|346.41|348.43|346.43|348.43|346.43|348.41|346.41|2
1724312340000|2024-08-22 07:39:00|348.41|346.41|348.43|346.43|348.43|346.43|348.41|346.41|6
1724312370000|2024-08-22 07:39:30|348.44|346.44|348.46|346.46|348.46|346.46|348.44|346.44|5
1724312380000|2024-08-22 07:39:40|348.47|346.47|348.5|346.5|348.52|346.52|348.47|346.47|9
1724312390000|2024-08-22 07:39:50|348.51|346.51|348.51|346.51|348.51|346.51|348.5|346.5|21
1724312400000|2024-08-22 07:40:00|348.49|346.49|348.47|346.47|348.49|346.49|348.47|346.47|3
1724312410000|2024-08-22 07:40:10|348.48|346.48|348.71|346.71|348.72|346.72|348.47|346.47|6
1724312420000|2024-08-22 07:40:20|348.7|346.7|348.63|346.63|348.71|346.71|348.63|346.63|8
1724312430000|2024-08-22 07:40:30|348.64|346.64|348.71|346.71|348.71|346.71|348.64|346.64|5
1724312440000|2024-08-22 07:40:40|348.72|346.72|348.68|346.68|348.72|346.72|348.65|346.65|8
1724312450000|2024-08-22 07:40:50|348.67|346.67|348.65|346.65|348.69|346.69|348.65|346.65|11
1724312460000|2024-08-22 07:41:00|348.67|346.67|348.62|346.62|348.75|346.75|348.62|346.62|10
1724312470000|2024-08-22 07:41:10|348.56|346.56|348.55|346.55|348.56|346.56|348.54|346.54|3
1724312480000|2024-08-22 07:41:20|348.54|346.54|348.53|346.53|348.54|346.54|348.53|346.53|2
1724312490000|2024-08-22 07:41:30|348.54|346.54|348.59|346.59|348.59|346.59|348.52|346.52|12
1724312500000|2024-08-22 07:41:40|348.57|346.57|348.61|346.61|348.62|346.62|348.57|346.57|9
1724312510000|2024-08-22 07:41:50|348.64|346.64|348.64|346.64|348.65|346.65|348.64|346.64|3
1724312520000|2024-08-22 07:42:00|348.62|346.62|348.61|346.61|348.62|346.62|348.6|346.6|5
1724312530000|2024-08-22 07:42:10|348.6|346.6|348.65|346.65|348.67|346.67|348.57|346.57|9
1724312540000|2024-08-22 07:42:20|348.66|346.66|348.67|346.67|348.71|346.71|348.64|346.64|18
1724312550000|2024-08-22 07:42:30|348.68|346.68|348.64|346.64|348.7|346.7|348.64|346.64|10
1724312560000|2024-08-22 07:42:40|348.62|346.62|348.72|346.72|348.74|346.74|348.62|346.62|11
1724312570000|2024-08-22 07:42:50|348.76|346.76|348.8|346.8|348.82|346.82|348.76|346.76|11
1724312580000|2024-08-22 07:43:00|348.82|346.82|348.83|346.83|348.86|346.86|348.82|346.82|6
1724312590000|2024-08-22 07:43:10|348.82|346.82|348.86|346.86|348.87|346.87|348.82|346.82|4
1724312600000|2024-08-22 07:43:20|348.85|346.85|348.86|346.86|348.86|346.86|348.81|346.81|11
1724312610000|2024-08-22 07:43:30|348.83|346.83|348.8|346.8|348.83|346.83|348.8|346.8|4
1724312620000|2024-08-22 07:43:40|348.81|346.81|348.77|346.77|348.81|346.81|348.77|346.77|5
1724312630000|2024-08-22 07:43:50|348.8|346.8|348.77|346.77|348.8|346.8|348.77|346.77|2
1724312640000|2024-08-22 07:44:00|348.81|346.81|348.81|346.81|348.84|346.84|348.77|346.77|10
1724312650000|2024-08-22 07:44:10|348.82|346.82|348.83|346.83|348.83|346.83|348.81|346.81|9
1724312660000|2024-08-22 07:44:20|348.84|346.84|348.84|346.84|348.85|346.85|348.84|346.84|3
1724312670000|2024-08-22 07:44:30|348.82|346.82|348.85|346.85|348.86|346.86|348.82|346.82|5
1724312680000|2024-08-22 07:44:40|348.84|346.84|348.9|346.9|348.92|346.92|348.83|346.83|7
1724312690000|2024-08-22 07:44:50|348.92|346.92|348.84|346.84|348.92|346.92|348.84|346.84|6
1724312700000|2024-08-22 07:45:00|348.87|346.87|348.83|346.83|348.9|346.9|348.83|346.83|6
1724312710000|2024-08-22 07:45:10|348.86|346.86|348.87|346.87|348.93|346.93|348.86|346.86|10
1724312720000|2024-08-22 07:45:20|348.85|346.85|348.69|346.69|348.85|346.85|348.69|346.69|10
1724312730000|2024-08-22 07:45:30|348.7|346.7|348.7|346.7|348.71|346.71|348.7|346.7|3
1724312740000|2024-08-22 07:45:40|348.71|346.71|348.75|346.75|348.8|346.8|348.71|346.71|19
1724312750000|2024-08-22 07:45:50|348.74|346.74|348.73|346.73|348.75|346.75|348.72|346.72|7
1724312760000|2024-08-22 07:46:00|348.76|346.76|348.74|346.74|348.85|346.85|348.74|346.74|15
1724312770000|2024-08-22 07:46:10|348.72|346.72|348.7|346.7|348.72|346.72|348.62|346.62|14
1724312780000|2024-08-22 07:46:20|348.69|346.69|348.7|346.7|348.71|346.71|348.67|346.67|10
1724312790000|2024-08-22 07:46:30|348.66|346.66|348.81|346.81|348.81|346.81|348.63|346.63|13
1724312800000|2024-08-22 07:46:40|348.82|346.82|348.8|346.8|348.86|346.86|348.8|346.8|14
1724312810000|2024-08-22 07:46:50|348.79|346.79|348.69|346.69|348.79|346.79|348.67|346.67|12
1724312820000|2024-08-22 07:47:00|348.67|346.67|348.58|346.58|348.68|346.68|348.58|346.58|15
1724312830000|2024-08-22 07:47:10|348.6|346.6|348.73|346.73|348.73|346.73|348.59|346.59|14
1724312840000|2024-08-22 07:47:20|348.7|346.7|348.7|346.7|348.71|346.71|348.69|346.69|11
1724312850000|2024-08-22 07:47:30|348.71|346.71|348.69|346.69|348.74|346.74|348.68|346.68|9
1724312860000|2024-08-22 07:47:40|348.7|346.7|348.63|346.63|348.7|346.7|348.63|346.63|15
1724312870000|2024-08-22 07:47:50|348.62|346.62|348.72|346.72|348.73|346.73|348.62|346.62|10
1724312880000|2024-08-22 07:48:00|348.73|346.73|348.65|346.65|348.75|346.75|348.63|346.63|18
1724312890000|2024-08-22 07:48:10|348.64|346.64|348.73|346.73|348.73|346.73|348.64|346.64|11
1724312900000|2024-08-22 07:48:20|348.77|346.77|348.84|346.84|348.85|346.85|348.77|346.77|7
1724312910000|2024-08-22 07:48:30|348.83|346.83|348.83|346.83|348.86|346.86|348.8|346.8|16
1724312920000|2024-08-22 07:48:40|348.84|346.84|348.87|346.87|348.92|346.92|348.84|346.84|10
1724312930000|2024-08-22 07:48:50|348.85|346.85|348.87|346.87|348.87|346.87|348.83|346.83|12
1724312940000|2024-08-22 07:49:00|348.85|346.85|348.8|346.8|348.85|346.85|348.8|346.8|6
1724312950000|2024-08-22 07:49:10|348.83|346.83|348.82|346.82|348.86|346.86|348.82|346.82|9
1724312960000|2024-08-22 07:49:20|348.83|346.83|348.92|346.92|348.96|346.96|348.83|346.83|17
1724312970000|2024-08-22 07:49:30|348.9|346.9|348.94|346.94|348.96|346.96|348.9|346.9|10
1724312980000|2024-08-22 07:49:40|348.97|346.97|349.04|347.04|349.04|347.04|348.92|346.92|13
1724312990000|2024-08-22 07:49:50|349.05|347.05|349.05|347.05|349.06|347.06|348.99|346.99|10
1724313000000|2024-08-22 07:50:00|349.04|347.04|349.02|347.02|349.05|347.05|348.96|346.96|17
1724313010000|2024-08-22 07:50:10|349.04|347.04|349.06|347.06|349.06|347.06|349.04|347.04|3
1724313020000|2024-08-22 07:50:20|349.05|347.05|349.06|347.06|349.06|347.06|349.03|347.03|4
1724313030000|2024-08-22 07:50:30|349.04|347.04|349.04|347.04|349.05|347.05|349.03|347.03|4
1724313040000|2024-08-22 07:50:40|349.03|347.03|349.03|347.03|349.03|347.03|349.02|347.02|3
1724313050000|2024-08-22 07:50:50|349.04|347.04|349.06|347.06|349.06|347.06|349.04|347.04|3
1724313060000|2024-08-22 07:51:00|349.05|347.05|349.06|347.06|349.06|347.06|349.05|347.05|6
1724313070000|2024-08-22 07:51:10|349.05|347.05|349.05|347.05|349.08|347.08|349.05|347.05|6
1724313080000|2024-08-22 07:51:20|349.04|347.04|349.03|347.03|349.04|347.04|349.03|347.03|12
1724313090000|2024-08-22 07:51:30|349.04|347.04|349.01|347.01|349.04|347.04|349.01|347.01|4
1724313100000|2024-08-22 07:51:40|348.96|346.96|348.85|346.85|348.96|346.96|348.85|346.85|2
1724313110000|2024-08-22 07:51:50|348.83|346.83|348.84|346.84|348.85|346.85|348.83|346.83|10
1724313120000|2024-08-22 07:52:00|348.88|346.88|348.9|346.9|348.9|346.9|348.84|346.84|24
1724313130000|2024-08-22 07:52:10|348.89|346.89|348.9|346.9|348.92|346.92|348.88|346.88|7
1724313140000|2024-08-22 07:52:20|348.89|346.89|348.87|346.87|348.9|346.9|348.87|346.87|6
1724313150000|2024-08-22 07:52:30|348.85|346.85|348.85|346.85|348.87|346.87|348.83|346.83|11
1724313160000|2024-08-22 07:52:40|348.83|346.83|348.82|346.82|348.83|346.83|348.82|346.82|2
1724313170000|2024-08-22 07:52:50|348.78|346.78|348.76|346.76|348.78|346.78|348.76|346.76|2
1724313180000|2024-08-22 07:53:00|348.77|346.77|348.84|346.84|348.84|346.84|348.77|346.77|9
1724313190000|2024-08-22 07:53:10|348.81|346.81|348.88|346.88|348.88|346.88|348.81|346.81|10
1724313200000|2024-08-22 07:53:20|348.91|346.91|348.91|346.91|348.92|346.92|348.88|346.88|11
1724313210000|2024-08-22 07:53:30|348.89|346.89|348.91|346.91|348.91|346.91|348.89|346.89|12
1724313220000|2024-08-22 07:53:40|348.92|346.92|348.92|346.92|348.92|346.92|348.92|346.92|1
1724313240000|2024-08-22 07:54:00|348.93|346.93|348.97|346.97|348.97|346.97|348.93|346.93|5
1724313250000|2024-08-22 07:54:10|348.98|346.98|348.95|346.95|348.98|346.98|348.95|346.95|18
1724313260000|2024-08-22 07:54:20|348.96|346.96|348.95|346.95|348.97|346.97|348.94|346.94|6
1724313270000|2024-08-22 07:54:30|348.96|346.96|348.96|346.96|348.96|346.96|348.96|346.96|1
1724313280000|2024-08-22 07:54:40|348.97|346.97|349.22|347.22|349.24|347.24|348.97|346.97|7
1724313290000|2024-08-22 07:54:50|349.23|347.23|349.22|347.22|349.24|347.24|349.22|347.22|3
1724313310000|2024-08-22 07:55:10|349.24|347.24|349.24|347.24|349.24|347.24|349.22|347.22|6
1724313320000|2024-08-22 07:55:20|349.22|347.22|349.23|347.23|349.23|347.23|349.22|347.22|4
1724313330000|2024-08-22 07:55:30|349.22|347.22|349.12|347.12|349.22|347.22|349.12|347.12|8
1724313340000|2024-08-22 07:55:40|349.11|347.11|349.12|347.12|349.12|347.12|349.11|347.11|2
1724313380000|2024-08-22 07:56:20|349.22|347.22|349.57|347.57|349.58|347.58|349.22|347.22|15
1724313390000|2024-08-22 07:56:30|349.58|347.58|349.53|347.53|349.58|347.58|349.52|347.52|4
1724313400000|2024-08-22 07:56:40|349.62|347.62|349.61|347.61|349.62|347.62|349.59|347.59|13
1724313410000|2024-08-22 07:56:50|349.62|347.62|350.08|348.08|350.14|348.14|349.62|347.62|16
1724313420000|2024-08-22 07:57:00|350.07|348.07|349.85|347.85|350.12|348.12|349.82|347.82|15
1724313430000|2024-08-22 07:57:10|349.83|347.83|349.82|347.82|349.87|347.87|349.82|347.82|9
1724313440000|2024-08-22 07:57:20|349.73|347.73|349.66|347.66|349.73|347.73|349.66|347.66|2
1724313450000|2024-08-22 07:57:30|349.68|347.68|349.71|347.71|349.71|347.71|349.67|347.67|4
1724313460000|2024-08-22 07:57:40|349.73|347.73|349.66|347.66|349.74|347.74|349.61|347.61|7
1724313470000|2024-08-22 07:57:50|349.61|347.61|349.52|347.52|349.61|347.61|349.52|347.52|3
1724313490000|2024-08-22 07:58:10|349.46|347.46|349.4|347.4|349.46|347.46|349.36|347.36|9
1724313500000|2024-08-22 07:58:20|349.41|347.41|349.58|347.58|349.61|347.61|349.41|347.41|25
1724313510000|2024-08-22 07:58:30|349.57|347.57|349.49|347.49|349.59|347.59|349.49|347.49|16
1724313520000|2024-08-22 07:58:40|349.5|347.5|349.54|347.54|349.55|347.55|349.5|347.5|20
1724313530000|2024-08-22 07:58:50|349.55|347.55|349.44|347.44|349.55|347.55|349.44|347.44|14
1724313540000|2024-08-22 07:59:00|349.47|347.47|349.49|347.49|349.49|347.49|349.41|347.41|13
1724313550000|2024-08-22 07:59:10|349.5|347.5|349.53|347.53|349.54|347.54|349.47|347.47|15
1724313560000|2024-08-22 07:59:20|349.5|347.5|349.37|347.37|349.53|347.53|349.37|347.37|11
1724313570000|2024-08-22 07:59:30|349.38|347.38|349.39|347.39|349.41|347.41|349.34|347.34|10
1724313580000|2024-08-22 07:59:40|349.44|347.44|349.46|347.46|349.46|347.46|349.42|347.42|10
1724313590000|2024-08-22 07:59:50|349.45|347.45|349.4|347.4|349.46|347.46|349.4|347.4|8
1724313600000|2024-08-22 08:00:00|349.41|347.41|349.55|347.55|349.55|347.55|349.35|347.35|25
1724313610000|2024-08-22 08:00:10|349.56|347.56|349.6|347.6|349.6|347.6|349.56|347.56|5
1724313620000|2024-08-22 08:00:20|349.62|347.62|349.62|347.62|349.65|347.65|349.58|347.58|13
1724313630000|2024-08-22 08:00:30|349.63|347.63|349.44|347.44|349.63|347.63|349.44|347.44|21
1724313640000|2024-08-22 08:00:40|349.43|347.43|349.42|347.42|349.43|347.43|349.35|347.35|11
1724313650000|2024-08-22 08:00:50|349.44|347.44|349.5|347.5|349.55|347.55|349.44|347.44|12
1724313660000|2024-08-22 08:01:00|349.51|347.51|349.56|347.56|349.58|347.58|349.49|347.49|13
1724313670000|2024-08-22 08:01:10|349.57|347.57|349.5|347.5|349.64|347.64|349.5|347.5|18
1724313680000|2024-08-22 08:01:20|349.51|347.51|349.5|347.5|349.52|347.52|349.47|347.47|16
1724313690000|2024-08-22 08:01:30|349.52|347.52|349.54|347.54|349.56|347.56|349.47|347.47|17
1724313700000|2024-08-22 08:01:40|349.53|347.53|349.55|347.55|349.57|347.57|349.51|347.51|10
1724313710000|2024-08-22 08:01:50|349.56|347.56|349.64|347.64|349.64|347.64|349.56|347.56|11
1724313720000|2024-08-22 08:02:00|349.65|347.65|349.47|347.47|349.65|347.65|349.47|347.47|14
1724313730000|2024-08-22 08:02:10|349.46|347.46|349.37|347.37|349.47|347.47|349.36|347.36|16
1724313740000|2024-08-22 08:02:20|349.33|347.33|349.36|347.36|349.39|347.39|349.33|347.33|9
1724313750000|2024-08-22 08:02:30|349.37|347.37|349.41|347.41|349.41|347.41|349.32|347.32|11
1724313760000|2024-08-22 08:02:40|349.4|347.4|349.45|347.45|349.45|347.45|349.39|347.39|8
1724313770000|2024-08-22 08:02:50|349.48|347.48|349.47|347.47|349.49|347.49|349.47|347.47|3
1724313790000|2024-08-22 08:03:10|349.4|347.4|349.39|347.39|349.4|347.4|349.36|347.36|5
1724313800000|2024-08-22 08:03:20|349.37|347.37|349.39|347.39|349.39|347.39|349.35|347.35|9
1724313810000|2024-08-22 08:03:30|349.33|347.33|349.31|347.31|349.34|347.34|349.24|347.24|15
1724313820000|2024-08-22 08:03:40|349.26|347.26|349.15|347.15|349.26|347.26|349.15|347.15|8
1724313830000|2024-08-22 08:03:50|349.16|347.16|349|347|349.16|347.16|348.99|346.99|9
1724313840000|2024-08-22 08:04:00|348.99|346.99|348.94|346.94|348.99|346.99|348.94|346.94|8
1724313850000|2024-08-22 08:04:10|348.93|346.93|348.91|346.91|348.95|346.95|348.85|346.85|13
1724313860000|2024-08-22 08:04:20|348.92|346.92|348.89|346.89|348.92|346.92|348.89|346.89|7
1724313870000|2024-08-22 08:04:30|348.91|346.91|348.89|346.89|348.92|346.92|348.87|346.87|8
1724313880000|2024-08-22 08:04:40|348.9|346.9|348.91|346.91|348.92|346.92|348.9|346.9|3
1724313890000|2024-08-22 08:04:50|348.9|346.9|348.9|346.9|348.91|346.91|348.9|346.9|5
1724313900000|2024-08-22 08:05:00|348.91|346.91|348.86|346.86|348.92|346.92|348.86|346.86|5
1724313910000|2024-08-22 08:05:10|348.85|346.85|348.85|346.85|348.85|346.85|348.85|346.85|1
1724313920000|2024-08-22 08:05:20|348.86|346.86|348.86|346.86|348.86|346.86|348.86|346.86|1
1724313930000|2024-08-22 08:05:30|348.88|346.88|348.9|346.9|348.91|346.91|348.86|346.86|8
1724313940000|2024-08-22 08:05:40|348.91|346.91|348.92|346.92|348.94|346.94|348.88|346.88|12
1724313950000|2024-08-22 08:05:50|348.91|346.91|348.87|346.87|348.92|346.92|348.87|346.87|9
1724313960000|2024-08-22 08:06:00|348.86|346.86|348.86|346.86|348.86|346.86|348.86|346.86|1
1724313970000|2024-08-22 08:06:10|348.88|346.88|348.86|346.86|348.89|346.89|348.86|346.86|6
1724313980000|2024-08-22 08:06:20|348.85|346.85|348.83|346.83|348.85|346.85|348.83|346.83|3
1724313990000|2024-08-22 08:06:30|348.84|346.84|348.84|346.84|348.84|346.84|348.84|346.84|1
1724314000000|2024-08-22 08:06:40|348.86|346.86|348.87|346.87|348.89|346.89|348.86|346.86|8
1724314010000|2024-08-22 08:06:50|348.86|346.86|348.88|346.88|348.88|346.88|348.86|346.86|3
1724314020000|2024-08-22 08:07:00|348.89|346.89|348.92|346.92|348.96|346.96|348.89|346.89|21
1724314030000|2024-08-22 08:07:10|348.93|346.93|348.99|346.99|349.06|347.06|348.93|346.93|16
1724314040000|2024-08-22 08:07:20|348.95|346.95|348.86|346.86|348.96|346.96|348.86|346.86|16
1724314050000|2024-08-22 08:07:30|348.87|346.87|348.9|346.9|348.9|346.9|348.87|346.87|4
1724314060000|2024-08-22 08:07:40|348.91|346.91|348.96|346.96|348.96|346.96|348.91|346.91|8
1724314070000|2024-08-22 08:07:50|348.94|346.94|348.95|346.95|348.95|346.95|348.92|346.92|9
1724314080000|2024-08-22 08:08:00|348.91|346.91|348.95|346.95|348.96|346.96|348.91|346.91|8
1724314090000|2024-08-22 08:08:10|348.94|346.94|348.93|346.93|348.94|346.94|348.92|346.92|4
1724314110000|2024-08-22 08:08:30|348.94|346.94|348.92|346.92|348.94|346.94|348.91|346.91|5
1724314120000|2024-08-22 08:08:40|348.93|346.93|348.96|346.96|348.96|346.96|348.92|346.92|7
1724314130000|2024-08-22 08:08:50|348.95|346.95|348.92|346.92|348.95|346.95|348.92|346.92|3
1724314140000|2024-08-22 08:09:00|348.93|346.93|348.98|346.98|348.98|346.98|348.93|346.93|4
1724314150000|2024-08-22 08:09:10|348.97|346.97|349.02|347.02|349.02|347.02|348.97|346.97|8
1724314160000|2024-08-22 08:09:20|349.04|347.04|349.07|347.07|349.07|347.07|349.04|347.04|6
1724314170000|2024-08-22 08:09:30|349.15|347.15|349.14|347.14|349.15|347.15|349.14|347.14|2
1724314180000|2024-08-22 08:09:40|349.15|347.15|349.14|347.14|349.15|347.15|349.14|347.14|2
1724314200000|2024-08-22 08:10:00|349.15|347.15|349.14|347.14|349.15|347.15|349.14|347.14|2
1724314220000|2024-08-22 08:10:20|349.15|347.15|349.15|347.15|349.15|347.15|349.15|347.15|1
1724314230000|2024-08-22 08:10:30|349.14|347.14|349.15|347.15|349.15|347.15|349.14|347.14|2
1724314240000|2024-08-22 08:10:40|349.14|347.14|349.15|347.15|349.15|347.15|349.14|347.14|2
1724314260000|2024-08-22 08:11:00|349.14|347.14|349.14|347.14|349.14|347.14|349.14|347.14|1
1724314270000|2024-08-22 08:11:10|349.12|347.12|349.09|347.09|349.12|347.12|349.09|347.09|3
1724314300000|2024-08-22 08:11:40|348.99|346.99|348.96|346.96|348.99|346.99|348.96|346.96|3
1724314310000|2024-08-22 08:11:50|348.95|346.95|348.95|346.95|348.95|346.95|348.95|346.95|1
1724314320000|2024-08-22 08:12:00|348.94|346.94|348.88|346.88|348.94|346.94|348.86|346.86|4
1724314330000|2024-08-22 08:12:10|348.89|346.89|348.96|346.96|348.96|346.96|348.89|346.89|8
1724314340000|2024-08-22 08:12:20|348.95|346.95|348.97|346.97|348.98|346.98|348.95|346.95|6
1724314350000|2024-08-22 08:12:30|348.98|346.98|348.92|346.92|348.98|346.98|348.91|346.91|13
1724314360000|2024-08-22 08:12:40|348.91|346.91|348.93|346.93|348.96|346.96|348.91|346.91|13
1724314370000|2024-08-22 08:12:50|348.94|346.94|348.93|346.93|348.94|346.94|348.92|346.92|14
1724314380000|2024-08-22 08:13:00|348.92|346.92|349.02|347.02|349.02|347.02|348.91|346.91|10
1724314390000|2024-08-22 08:13:10|349.01|347.01|349.11|347.11|349.12|347.12|349.01|347.01|7
1724314410000|2024-08-22 08:13:30|349.1|347.1|349.11|347.11|349.11|347.11|349.1|347.1|2
1724314430000|2024-08-22 08:13:50|349.1|347.1|349.07|347.07|349.1|347.1|349.07|347.07|4
1724314440000|2024-08-22 08:14:00|349.11|347.11|349.11|347.11|349.11|347.11|349.11|347.11|1
1724314450000|2024-08-22 08:14:10|349.1|347.1|349.13|347.13|349.13|347.13|349.1|347.1|5
1724314460000|2024-08-22 08:14:20|349.12|347.12|349.11|347.11|349.12|347.12|349.11|347.11|2
1724314470000|2024-08-22 08:14:30|349.1|347.1|349.1|347.1|349.1|347.1|349.1|347.1|1
1724314480000|2024-08-22 08:14:40|349.11|347.11|349.03|347.03|349.11|347.11|349.01|347.01|7
1724314490000|2024-08-22 08:14:50|349.02|347.02|348.97|346.97|349.03|347.03|348.97|346.97|13
1724314500000|2024-08-22 08:15:00|348.98|346.98|348.96|346.96|349.02|347.02|348.93|346.93|17
1724314510000|2024-08-22 08:15:10|348.95|346.95|348.9|346.9|348.95|346.95|348.9|346.9|13
1724314520000|2024-08-22 08:15:20|348.88|346.88|348.7|346.7|348.88|346.88|348.7|346.7|10
1724314530000|2024-08-22 08:15:30|348.69|346.69|348.77|346.77|348.79|346.79|348.69|346.69|15
1724314540000|2024-08-22 08:15:40|348.74|346.74|348.7|346.7|348.75|346.75|348.68|346.68|15
1724314550000|2024-08-22 08:15:50|348.71|346.71|348.77|346.77|348.77|346.77|348.71|346.71|11
1724314560000|2024-08-22 08:16:00|348.76|346.76|348.64|346.64|348.76|346.76|348.64|346.64|11
1724314570000|2024-08-22 08:16:10|348.65|346.65|348.75|346.75|348.75|346.75|348.65|346.65|5
1724314580000|2024-08-22 08:16:20|348.74|346.74|348.59|346.59|348.74|346.74|348.59|346.59|15
1724314590000|2024-08-22 08:16:30|348.65|346.65|348.6|346.6|348.67|346.67|348.58|346.58|12
1724314600000|2024-08-22 08:16:40|348.62|346.62|348.63|346.63|348.64|346.64|348.61|346.61|9
1724314610000|2024-08-22 08:16:50|348.64|346.64|348.71|346.71|348.71|346.71|348.61|346.61|17
1724314620000|2024-08-22 08:17:00|348.75|346.75|348.8|346.8|348.8|346.8|348.75|346.75|6
1724314630000|2024-08-22 08:17:10|348.81|346.81|348.92|346.92|348.92|346.92|348.81|346.81|9
1724314640000|2024-08-22 08:17:20|348.93|346.93|348.93|346.93|348.93|346.93|348.93|346.93|1
1724314650000|2024-08-22 08:17:30|348.95|346.95|349.02|347.02|349.02|347.02|348.95|346.95|4
1724314660000|2024-08-22 08:17:40|349|347|349.02|347.02|349.03|347.03|348.99|346.99|6
1724314670000|2024-08-22 08:17:50|349.03|347.03|349.04|347.04|349.04|347.04|349.02|347.02|4
1724314680000|2024-08-22 08:18:00|349.07|347.07|349.03|347.03|349.07|347.07|348.99|346.99|8
1724314690000|2024-08-22 08:18:10|349.04|347.04|349|347|349.06|347.06|349|347|8
1724314700000|2024-08-22 08:18:20|349.01|347.01|349|347|349.04|347.04|348.98|346.98|12
1724314710000|2024-08-22 08:18:30|348.99|346.99|349|347|349|347|348.96|346.96|12
1724314720000|2024-08-22 08:18:40|348.99|346.99|349.04|347.04|349.04|347.04|348.99|346.99|10
1724314730000|2024-08-22 08:18:50|349.01|347.01|349.13|347.13|349.13|347.13|349.01|347.01|10
1724314740000|2024-08-22 08:19:00|349.12|347.12|349.13|347.13|349.13|347.13|349.12|347.12|2
1724314750000|2024-08-22 08:19:10|349.12|347.12|349.03|347.03|349.12|347.12|349.03|347.03|8
1724314760000|2024-08-22 08:19:20|349.05|347.05|349.08|347.08|349.08|347.08|349.05|347.05|3
1724314770000|2024-08-22 08:19:30|349.09|347.09|349.1|347.1|349.11|347.11|349.06|347.06|11
1724314780000|2024-08-22 08:19:40|349.12|347.12|349.11|347.11|349.13|347.13|349.1|347.1|5
1724314790000|2024-08-22 08:19:50|349.13|347.13|349.12|347.12|349.14|347.14|349.11|347.11|5
1724314800000|2024-08-22 08:20:00|349.11|347.11|349.08|347.08|349.11|347.11|349.08|347.08|8
1724314810000|2024-08-22 08:20:10|349.06|347.06|349.07|347.07|349.1|347.1|349.05|347.05|15
1724314820000|2024-08-22 08:20:20|349.08|347.08|349.04|347.04|349.11|347.11|349.04|347.04|14
1724314830000|2024-08-22 08:20:30|349.05|347.05|349.14|347.14|349.14|347.14|349.02|347.02|11
1724314840000|2024-08-22 08:20:40|349.12|347.12|349.14|347.14|349.14|347.14|349.12|347.12|7
1724314850000|2024-08-22 08:20:50|349.13|347.13|349.17|347.17|349.17|347.17|349.13|347.13|6
1724314860000|2024-08-22 08:21:00|349.16|347.16|349.37|347.37|349.37|347.37|349.16|347.16|11
1724314870000|2024-08-22 08:21:10|349.38|347.38|349.3|347.3|349.38|347.38|349.3|347.3|11
1724314880000|2024-08-22 08:21:20|349.29|347.29|349.34|347.34|349.37|347.37|349.29|347.29|10
1724314890000|2024-08-22 08:21:30|349.3|347.3|349.34|347.34|349.34|347.34|349.3|347.3|10
1724314900000|2024-08-22 08:21:40|349.33|347.33|349.35|347.35|349.37|347.37|349.33|347.33|11
1724314910000|2024-08-22 08:21:50|349.36|347.36|349.36|347.36|349.36|347.36|349.35|347.35|3
1724314920000|2024-08-22 08:22:00|349.35|347.35|349.36|347.36|349.36|347.36|349.31|347.31|9
1724314930000|2024-08-22 08:22:10|349.43|347.43|349.55|347.55|349.55|347.55|349.43|347.43|3
1724314940000|2024-08-22 08:22:20|349.56|347.56|349.74|347.74|349.74|347.74|349.56|347.56|15
1724314950000|2024-08-22 08:22:30|349.75|347.75|349.75|347.75|349.77|347.77|349.71|347.71|20
1724314960000|2024-08-22 08:22:40|349.74|347.74|349.7|347.7|349.74|347.74|349.7|347.7|5
1724314970000|2024-08-22 08:22:50|349.69|347.69|349.72|347.72|349.72|347.72|349.69|347.69|3
1724314980000|2024-08-22 08:23:00|349.71|347.71|349.67|347.67|349.72|347.72|349.67|347.67|9
1724314990000|2024-08-22 08:23:10|349.68|347.68|349.76|347.76|349.79|347.79|349.68|347.68|10
1724315000000|2024-08-22 08:23:20|349.74|347.74|349.86|347.86|349.87|347.87|349.74|347.74|11
1724315010000|2024-08-22 08:23:30|349.82|347.82|349.86|347.86|349.88|347.88|349.82|347.82|16
1724315020000|2024-08-22 08:23:40|349.87|347.87|349.81|347.81|349.87|347.87|349.75|347.75|16
1724315030000|2024-08-22 08:23:50|349.8|347.8|349.8|347.8|349.81|347.81|349.79|347.79|9
1724315040000|2024-08-22 08:24:00|349.81|347.81|349.82|347.82|349.82|347.82|349.8|347.8|5
1724315050000|2024-08-22 08:24:10|349.81|347.81|349.84|347.84|349.86|347.86|349.81|347.81|14
1724315060000|2024-08-22 08:24:20|349.83|347.83|349.8|347.8|349.83|347.83|349.8|347.8|6
1724315070000|2024-08-22 08:24:30|349.78|347.78|349.74|347.74|349.78|347.78|349.74|347.74|3
1724315080000|2024-08-22 08:24:40|349.75|347.75|349.68|347.68|349.76|347.76|349.59|347.59|11
1724315090000|2024-08-22 08:24:50|349.69|347.69|349.71|347.71|349.73|347.73|349.69|347.69|11
1724315100000|2024-08-22 08:25:00|349.72|347.72|349.66|347.66|349.73|347.73|349.63|347.63|16
1724315110000|2024-08-22 08:25:10|349.65|347.65|349.54|347.54|349.65|347.65|349.53|347.53|9
1724315120000|2024-08-22 08:25:20|349.55|347.55|349.64|347.64|349.65|347.65|349.55|347.55|13
1724315130000|2024-08-22 08:25:30|349.65|347.65|349.67|347.67|349.68|347.68|349.64|347.64|8
1724315140000|2024-08-22 08:25:40|349.69|347.69|349.92|347.92|349.92|347.92|349.69|347.69|8
1724315150000|2024-08-22 08:25:50|349.89|347.89|349.85|347.85|349.9|347.9|349.84|347.84|16
1724315160000|2024-08-22 08:26:00|349.83|347.83|349.72|347.72|349.9|347.9|349.69|347.69|21
1724315170000|2024-08-22 08:26:10|349.73|347.73|349.89|347.89|349.91|347.91|349.73|347.73|24
1724315180000|2024-08-22 08:26:20|349.9|347.9|349.93|347.93|349.94|347.94|349.89|347.89|11
1724315190000|2024-08-22 08:26:30|349.92|347.92|349.93|347.93|349.93|347.93|349.9|347.9|13
1724315200000|2024-08-22 08:26:40|349.94|347.94|349.98|347.98|350|348|349.94|347.94|9
1724315210000|2024-08-22 08:26:50|350|348|349.99|347.99|350|348|349.97|347.97|8
1724315220000|2024-08-22 08:27:00|349.98|347.98|349.96|347.96|350|348|349.95|347.95|16
1724315230000|2024-08-22 08:27:10|349.95|347.95|349.87|347.87|349.96|347.96|349.85|347.85|19
1724315240000|2024-08-22 08:27:20|349.86|347.86|349.78|347.78|349.86|347.86|349.78|347.78|9
1724315250000|2024-08-22 08:27:30|349.77|347.77|349.77|347.77|349.77|347.77|349.75|347.75|8
1724315260000|2024-08-22 08:27:40|349.76|347.76|349.73|347.73|349.76|347.76|349.73|347.73|3
1724315270000|2024-08-22 08:27:50|349.74|347.74|349.79|347.79|349.81|347.81|349.74|347.74|6
1724315280000|2024-08-22 08:28:00|349.78|347.78|349.76|347.76|349.79|347.79|349.72|347.72|11
1724315290000|2024-08-22 08:28:10|349.75|347.75|349.65|347.65|349.75|347.75|349.65|347.65|13
1724315300000|2024-08-22 08:28:20|349.66|347.66|349.67|347.67|349.69|347.69|349.64|347.64|16
1724315310000|2024-08-22 08:28:30|349.65|347.65|349.66|347.66|349.67|347.67|349.65|347.65|5
1724315320000|2024-08-22 08:28:40|349.68|347.68|349.65|347.65|349.68|347.68|349.65|347.65|10
1724315330000|2024-08-22 08:28:50|349.64|347.64|349.66|347.66|349.68|347.68|349.64|347.64|14
1724315340000|2024-08-22 08:29:00|349.65|347.65|349.63|347.63|349.66|347.66|349.63|347.63|8
1724315350000|2024-08-22 08:29:10|349.64|347.64|349.66|347.66|349.68|347.68|349.63|347.63|14
1724315360000|2024-08-22 08:29:20|349.67|347.67|349.66|347.66|349.67|347.67|349.64|347.64|8
1724315370000|2024-08-22 08:29:30|349.67|347.67|349.66|347.66|349.67|347.67|349.65|347.65|4
1724315380000|2024-08-22 08:29:40|349.68|347.68|349.87|347.87|349.87|347.87|349.68|347.68|16
1724315390000|2024-08-22 08:29:50|349.88|347.88|350|348|350.01|348.01|349.87|347.87|16
1724315400000|2024-08-22 08:30:00|349.98|347.98|350.12|348.12|350.12|348.12|349.98|347.98|17
1724315410000|2024-08-22 08:30:10|350.14|348.14|349.84|347.84|350.14|348.14|349.84|347.84|18
1724315420000|2024-08-22 08:30:20|349.86|347.86|349.8|347.8|349.88|347.88|349.8|347.8|14
1724315430000|2024-08-22 08:30:30|349.79|347.79|349.65|347.65|349.79|347.79|349.63|347.63|17
1724315440000|2024-08-22 08:30:40|349.64|347.64|349.63|347.63|349.66|347.66|349.63|347.63|12
1724315450000|2024-08-22 08:30:50|349.64|347.64|349.75|347.75|349.76|347.76|349.63|347.63|13
1724315460000|2024-08-22 08:31:00|349.74|347.74|349.69|347.69|349.75|347.75|349.66|347.66|16
1724315470000|2024-08-22 08:31:10|349.72|347.72|349.69|347.69|349.73|347.73|349.67|347.67|18
1724315480000|2024-08-22 08:31:20|349.67|347.67|349.87|347.87|349.87|347.87|349.67|347.67|15
1724315490000|2024-08-22 08:31:30|349.83|347.83|349.87|347.87|349.88|347.88|349.83|347.83|12
1724315500000|2024-08-22 08:31:40|349.84|347.84|349.86|347.86|349.88|347.88|349.84|347.84|12
1724315510000|2024-08-22 08:31:50|349.94|347.94|349.9|347.9|349.94|347.94|349.87|347.87|13
1724315520000|2024-08-22 08:32:00|349.89|347.89|349.93|347.93|349.96|347.96|349.89|347.89|14
1724315530000|2024-08-22 08:32:10|349.95|347.95|349.96|347.96|349.99|347.99|349.95|347.95|10
1724315540000|2024-08-22 08:32:20|349.93|347.93|349.87|347.87|349.93|347.93|349.84|347.84|18
1724315550000|2024-08-22 08:32:30|349.86|347.86|349.88|347.88|349.9|347.9|349.86|347.86|11
1724315560000|2024-08-22 08:32:40|349.87|347.87|349.89|347.89|349.9|347.9|349.85|347.85|19
1724315570000|2024-08-22 08:32:50|349.91|347.91|349.84|347.84|349.91|347.91|349.83|347.83|14
1724315580000|2024-08-22 08:33:00|349.83|347.83|349.86|347.86|349.88|347.88|349.83|347.83|9
1724315590000|2024-08-22 08:33:10|349.85|347.85|349.81|347.81|349.85|347.85|349.66|347.66|20
1724315600000|2024-08-22 08:33:20|349.89|347.89|349.88|347.88|349.93|347.93|349.88|347.88|15
1724315610000|2024-08-22 08:33:30|349.87|347.87|349.85|347.85|349.89|347.89|349.85|347.85|14
1724315620000|2024-08-22 08:33:40|349.86|347.86|349.89|347.89|349.9|347.9|349.86|347.86|15
1724315630000|2024-08-22 08:33:50|349.91|347.91|350|348|350.02|348.02|349.91|347.91|17
1724315640000|2024-08-22 08:34:00|349.99|347.99|349.94|347.94|349.99|347.99|349.92|347.92|24
1724315650000|2024-08-22 08:34:10|349.93|347.93|349.9|347.9|349.94|347.94|349.85|347.85|17
1724315660000|2024-08-22 08:34:20|349.87|347.87|349.75|347.75|349.87|347.87|349.75|347.75|9
1724315670000|2024-08-22 08:34:30|349.76|347.76|349.74|347.74|349.77|347.77|349.73|347.73|15
1724315680000|2024-08-22 08:34:40|349.75|347.75|349.72|347.72|349.76|347.76|349.72|347.72|6
1724315690000|2024-08-22 08:34:50|349.67|347.67|349.66|347.66|349.67|347.67|349.63|347.63|11
1724315700000|2024-08-22 08:35:00|349.65|347.65|349.64|347.64|349.66|347.66|349.6|347.6|15
1724315710000|2024-08-22 08:35:10|349.63|347.63|349.59|347.59|349.63|347.63|349.58|347.58|11
1724315720000|2024-08-22 08:35:20|349.61|347.61|349.61|347.61|349.61|347.61|349.56|347.56|8
1724315730000|2024-08-22 08:35:30|349.63|347.63|349.56|347.56|349.64|347.64|349.55|347.55|12
1724315740000|2024-08-22 08:35:40|349.55|347.55|349.56|347.56|349.56|347.56|349.55|347.55|4
1724315750000|2024-08-22 08:35:50|349.55|347.55|349.54|347.54|349.55|347.55|349.52|347.52|10
1724315760000|2024-08-22 08:36:00|349.53|347.53|349.6|347.6|349.6|347.6|349.53|347.53|10
1724315770000|2024-08-22 08:36:10|349.61|347.61|349.59|347.59|349.64|347.64|349.57|347.57|10
1724315780000|2024-08-22 08:36:20|349.6|347.6|349.61|347.61|349.63|347.63|349.6|347.6|8
1724315790000|2024-08-22 08:36:30|349.63|347.63|349.72|347.72|349.72|347.72|349.63|347.63|8
1724315800000|2024-08-22 08:36:40|349.74|347.74|349.79|347.79|349.79|347.79|349.73|347.73|7
1724315810000|2024-08-22 08:36:50|349.8|347.8|349.8|347.8|349.8|347.8|349.8|347.8|1
1724315820000|2024-08-22 08:37:00|349.81|347.81|349.94|347.94|349.94|347.94|349.81|347.81|11
1724315830000|2024-08-22 08:37:10|349.95|347.95|349.95|347.95|349.97|347.97|349.88|347.88|15
1724315840000|2024-08-22 08:37:20|349.96|347.96|349.92|347.92|349.96|347.96|349.92|347.92|7
1724315850000|2024-08-22 08:37:30|349.94|347.94|349.9|347.9|349.95|347.95|349.86|347.86|19
1724315860000|2024-08-22 08:37:40|349.89|347.89|349.95|347.95|349.95|347.95|349.89|347.89|9
1724315870000|2024-08-22 08:37:50|349.97|347.97|350.06|348.06|350.06|348.06|349.97|347.97|10
1724315880000|2024-08-22 08:38:00|350.11|348.11|350.2|348.2|350.2|348.2|350.09|348.09|11
1724315890000|2024-08-22 08:38:10|350.18|348.18|350.26|348.26|350.26|348.26|350.17|348.17|12
1724315900000|2024-08-22 08:38:20|350.25|348.25|350.32|348.32|350.33|348.33|350.25|348.25|13
1724315910000|2024-08-22 08:38:30|350.33|348.33|350.19|348.19|350.34|348.34|350.19|348.19|10
1724315920000|2024-08-22 08:38:40|350.14|348.14|350.22|348.22|350.24|348.24|350.14|348.14|11
1724315930000|2024-08-22 08:38:50|350.23|348.23|350.31|348.31|350.31|348.31|350.19|348.19|17
1724315940000|2024-08-22 08:39:00|350.3|348.3|350.36|348.36|350.36|348.36|350.3|348.3|8
1724315950000|2024-08-22 08:39:10|350.33|348.33|350.36|348.36|350.36|348.36|350.33|348.33|6
1724315960000|2024-08-22 08:39:20|350.33|348.33|350.32|348.32|350.33|348.33|350.31|348.31|9
1724315970000|2024-08-22 08:39:30|350.29|348.29|350.3|348.3|350.32|348.32|350.27|348.27|24
1724315980000|2024-08-22 08:39:40|350.29|348.29|350.32|348.32|350.33|348.33|350.27|348.27|12
1724315990000|2024-08-22 08:39:50|350.27|348.27|350.25|348.25|350.27|348.27|350.24|348.24|6
1724316000000|2024-08-22 08:40:00|350.23|348.23|350.18|348.18|350.24|348.24|350.15|348.15|15
1724316010000|2024-08-22 08:40:10|350.19|348.19|349.95|347.95|350.19|348.19|349.95|347.95|13
1724316020000|2024-08-22 08:40:20|349.96|347.96|349.96|347.96|349.99|347.99|349.94|347.94|16
1724316030000|2024-08-22 08:40:30|349.93|347.93|349.97|347.97|349.98|347.98|349.92|347.92|24
1724316040000|2024-08-22 08:40:40|349.98|347.98|350.07|348.07|350.11|348.11|349.98|347.98|12
1724316050000|2024-08-22 08:40:50|350.05|348.05|349.98|347.98|350.06|348.06|349.96|347.96|13
1724316060000|2024-08-22 08:41:00|350.02|348.02|349.97|347.97|350.04|348.04|349.95|347.95|23
1724316070000|2024-08-22 08:41:10|349.96|347.96|349.88|347.88|349.97|347.97|349.88|347.88|8
1724316080000|2024-08-22 08:41:20|349.87|347.87|349.83|347.83|349.88|347.88|349.83|347.83|11
1724316090000|2024-08-22 08:41:30|349.84|347.84|349.79|347.79|349.88|347.88|349.79|347.79|13
1724316100000|2024-08-22 08:41:40|349.8|347.8|349.8|347.8|349.81|347.81|349.78|347.78|13
1724316110000|2024-08-22 08:41:50|349.77|347.77|349.75|347.75|349.79|347.79|349.74|347.74|21
1724316120000|2024-08-22 08:42:00|349.74|347.74|349.77|347.77|349.77|347.77|349.73|347.73|12
1724316130000|2024-08-22 08:42:10|349.78|347.78|349.8|347.8|349.82|347.82|349.78|347.78|7
1724316140000|2024-08-22 08:42:20|349.78|347.78|349.7|347.7|349.8|347.8|349.69|347.69|15
1724316150000|2024-08-22 08:42:30|349.72|347.72|349.69|347.69|349.73|347.73|349.67|347.67|10
1724316160000|2024-08-22 08:42:40|349.7|347.7|349.63|347.63|349.7|347.7|349.62|347.62|15
1724316170000|2024-08-22 08:42:50|349.64|347.64|349.64|347.64|349.64|347.64|349.59|347.59|13
1724316180000|2024-08-22 08:43:00|349.65|347.65|349.65|347.65|349.65|347.65|349.63|347.63|13
1724316190000|2024-08-22 08:43:10|349.63|347.63|349.64|347.64|349.67|347.67|349.62|347.62|10
1724316200000|2024-08-22 08:43:20|349.67|347.67|349.59|347.59|349.67|347.67|349.58|347.58|10
1724316210000|2024-08-22 08:43:30|349.57|347.57|349.5|347.5|349.58|347.58|349.5|347.5|10
1724316220000|2024-08-22 08:43:40|349.42|347.42|349.36|347.36|349.42|347.42|349.33|347.33|12
1724316230000|2024-08-22 08:43:50|349.33|347.33|349.32|347.32|349.33|347.33|349.32|347.32|2
1724316240000|2024-08-22 08:44:00|349.35|347.35|349.32|347.32|349.35|347.35|349.32|347.32|10
1724316250000|2024-08-22 08:44:10|349.3|347.3|349.34|347.34|349.36|347.36|349.3|347.3|7
1724316260000|2024-08-22 08:44:20|349.36|347.36|349.32|347.32|349.36|347.36|349.32|347.32|13
1724316270000|2024-08-22 08:44:30|349.31|347.31|349.33|347.33|349.35|347.35|349.31|347.31|19
1724316280000|2024-08-22 08:44:40|349.34|347.34|349.38|347.38|349.38|347.38|349.32|347.32|12
1724316290000|2024-08-22 08:44:50|349.46|347.46|349.69|347.69|349.71|347.71|349.46|347.46|16
1724316300000|2024-08-22 08:45:00|349.7|347.7|349.69|347.69|349.74|347.74|349.69|347.69|14
1724316310000|2024-08-22 08:45:10|349.7|347.7|349.63|347.63|349.7|347.7|349.59|347.59|14
1724316320000|2024-08-22 08:45:20|349.69|347.69|349.61|347.61|349.7|347.7|349.61|347.61|17
1724316330000|2024-08-22 08:45:30|349.63|347.63|350.05|348.05|350.07|348.07|349.63|347.63|26
1724316340000|2024-08-22 08:45:40|350.03|348.03|350.13|348.13|350.18|348.18|349.99|347.99|19
1724316350000|2024-08-22 08:45:50|350.14|348.14|350.17|348.17|350.18|348.18|350.14|348.14|8
1724316360000|2024-08-22 08:46:00|350.16|348.16|350.09|348.09|350.16|348.16|350.09|348.09|7
1724316370000|2024-08-22 08:46:10|350.08|348.08|349.99|347.99|350.08|348.08|349.94|347.94|12
1724316380000|2024-08-22 08:46:20|349.98|347.98|349.8|347.8|349.99|347.99|349.8|347.8|14
1724316390000|2024-08-22 08:46:30|349.81|347.81|349.85|347.85|349.9|347.9|349.81|347.81|5
1724316400000|2024-08-22 08:46:40|349.84|347.84|349.69|347.69|349.84|347.84|349.66|347.66|28
1724316410000|2024-08-22 08:46:50|349.64|347.64|349.63|347.63|349.64|347.64|349.57|347.57|12
1724316420000|2024-08-22 08:47:00|349.64|347.64|349.66|347.66|349.74|347.74|349.64|347.64|13
1724316430000|2024-08-22 08:47:10|349.68|347.68|349.91|347.91|349.91|347.91|349.68|347.68|20
1724316440000|2024-08-22 08:47:20|349.92|347.92|350.08|348.08|350.08|348.08|349.89|347.89|15
1724316450000|2024-08-22 08:47:30|350.1|348.1|350.21|348.21|350.24|348.24|350.1|348.1|20
1724316460000|2024-08-22 08:47:40|350.2|348.2|350.29|348.29|350.29|348.29|350.19|348.19|14
1724316470000|2024-08-22 08:47:50|350.28|348.28|350.32|348.32|350.32|348.32|350.28|348.28|7
1724316480000|2024-08-22 08:48:00|350.34|348.34|350.34|348.34|350.34|348.34|350.34|348.34|1
1724316520000|2024-08-22 08:48:40|350.36|348.36|350.36|348.36|350.36|348.36|350.36|348.36|1
1724316530000|2024-08-22 08:48:50|350.37|348.37|350.38|348.38|350.38|348.38|350.37|348.37|2
1724316540000|2024-08-22 08:49:00|350.39|348.39|350.39|348.39|350.39|348.39|350.39|348.39|1
1724316550000|2024-08-22 08:49:10|350.38|348.38|350.38|348.38|350.38|348.38|350.38|348.38|1
1724316560000|2024-08-22 08:49:20|350.36|348.36|350.39|348.39|350.39|348.39|350.36|348.36|4
1724316580000|2024-08-22 08:49:40|350.4|348.4|350.41|348.41|350.41|348.41|350.4|348.4|2
1724316590000|2024-08-22 08:49:50|350.42|348.42|350.53|348.53|350.53|348.53|350.42|348.42|5
1724316600000|2024-08-22 08:50:00|350.56|348.56|350.57|348.57|350.57|348.57|350.54|348.54|6
1724316610000|2024-08-22 08:50:10|350.58|348.58|350.6|348.6|350.6|348.6|350.58|348.58|3
1724316620000|2024-08-22 08:50:20|350.69|348.69|350.95|348.95|350.95|348.95|350.69|348.69|15
1724316630000|2024-08-22 08:50:30|350.93|348.93|350.88|348.88|350.95|348.95|350.88|348.88|6
1724316640000|2024-08-22 08:50:40|350.89|348.89|350.95|348.95|350.95|348.95|350.88|348.88|4
1724316670000|2024-08-22 08:51:10|350.71|348.71|350.48|348.48|350.71|348.71|350.45|348.45|13
1724316680000|2024-08-22 08:51:20|350.49|348.49|350.53|348.53|350.53|348.53|350.49|348.49|5
1724316690000|2024-08-22 08:51:30|350.55|348.55|350.6|348.6|350.64|348.64|350.5|348.5|17
1724316700000|2024-08-22 08:51:40|350.58|348.58|350.28|348.28|350.59|348.59|350.27|348.27|16
1724316710000|2024-08-22 08:51:50|350.33|348.33|350.21|348.21|350.38|348.38|350.21|348.21|18
1724316720000|2024-08-22 08:52:00|350.22|348.22|350.2|348.2|350.23|348.23|350.16|348.16|11
1724316730000|2024-08-22 08:52:10|350.19|348.19|350.25|348.25|350.25|348.25|350.19|348.19|6
1724316740000|2024-08-22 08:52:20|350.26|348.26|350.28|348.28|350.28|348.28|350.22|348.22|13
1724316750000|2024-08-22 08:52:30|350.27|348.27|350.26|348.26|350.28|348.28|350.24|348.24|13
1724316760000|2024-08-22 08:52:40|350.25|348.25|350.23|348.23|350.27|348.27|350.23|348.23|11
1724316770000|2024-08-22 08:52:50|350.21|348.21|350.2|348.2|350.21|348.21|350.2|348.2|6
1724316780000|2024-08-22 08:53:00|350.21|348.21|350.12|348.12|350.21|348.21|350.1|348.1|14
1724316790000|2024-08-22 08:53:10|350.14|348.14|350.14|348.14|350.14|348.14|350.12|348.12|5
1724316800000|2024-08-22 08:53:20|350.12|348.12|350.19|348.19|350.19|348.19|350.12|348.12|6
1724316810000|2024-08-22 08:53:30|350.2|348.2|350.22|348.22|350.26|348.26|350.2|348.2|9
1724316820000|2024-08-22 08:53:40|350.25|348.25|350.24|348.24|350.26|348.26|350.24|348.24|13
1724316830000|2024-08-22 08:53:50|350.25|348.25|350.19|348.19|350.25|348.25|350.19|348.19|16
1724316840000|2024-08-22 08:54:00|350.2|348.2|350.23|348.23|350.24|348.24|350.18|348.18|13
1724316850000|2024-08-22 08:54:10|350.25|348.25|350.31|348.31|350.31|348.31|350.21|348.21|12
1724316860000|2024-08-22 08:54:20|350.32|348.32|350.23|348.23|350.35|348.35|350.23|348.23|12
1724316870000|2024-08-22 08:54:30|350.2|348.2|350.15|348.15|350.23|348.23|350.15|348.15|13
1724316880000|2024-08-22 08:54:40|350.16|348.16|350.2|348.2|350.21|348.21|350.14|348.14|16
1724316890000|2024-08-22 08:54:50|350.21|348.21|350.07|348.07|350.21|348.21|350.07|348.07|9
1724316900000|2024-08-22 08:55:00|350.05|348.05|350.09|348.09|350.09|348.09|349.99|347.99|14
1724316910000|2024-08-22 08:55:10|350.1|348.1|350.16|348.16|350.2|348.2|350.1|348.1|6
1724316920000|2024-08-22 08:55:20|350.17|348.17|350.16|348.16|350.19|348.19|350.13|348.13|12
1724316930000|2024-08-22 08:55:30|350.17|348.17|349.97|347.97|350.18|348.18|349.96|347.96|17
1724316940000|2024-08-22 08:55:40|349.99|347.99|349.87|347.87|350.01|348.01|349.87|347.87|14
1724316950000|2024-08-22 08:55:50|349.85|347.85|349.89|347.89|349.9|347.9|349.85|347.85|9
1724316960000|2024-08-22 08:56:00|349.87|347.87|349.86|347.86|349.87|347.87|349.86|347.86|4
1724316970000|2024-08-22 08:56:10|349.87|347.87|349.86|347.86|349.91|347.91|349.84|347.84|22
1724316980000|2024-08-22 08:56:20|349.85|347.85|349.94|347.94|349.95|347.95|349.84|347.84|14
1724316990000|2024-08-22 08:56:30|349.95|347.95|350.02|348.02|350.02|348.02|349.95|347.95|8
1724317000000|2024-08-22 08:56:40|349.97|347.97|350.11|348.11|350.11|348.11|349.96|347.96|18
1724317010000|2024-08-22 08:56:50|350.19|348.19|350.24|348.24|350.24|348.24|350.19|348.19|10
1724317020000|2024-08-22 08:57:00|350.23|348.23|349.79|347.79|350.23|348.23|349.79|347.79|17
1724317030000|2024-08-22 08:57:10|349.81|347.81|349.79|347.79|349.87|347.87|349.77|347.77|17
1724317040000|2024-08-22 08:57:20|349.78|347.78|349.78|347.78|349.78|347.78|349.75|347.75|11
1724317050000|2024-08-22 08:57:30|349.77|347.77|349.82|347.82|349.82|347.82|349.76|347.76|9
1724317060000|2024-08-22 08:57:40|349.81|347.81|349.87|347.87|349.87|347.87|349.81|347.81|12
1724317070000|2024-08-22 08:57:50|349.86|347.86|349.87|347.87|349.89|347.89|349.86|347.86|4
1724317080000|2024-08-22 08:58:00|349.88|347.88|349.95|347.95|349.95|347.95|349.88|347.88|9
1724317090000|2024-08-22 08:58:10|349.97|347.97|350.09|348.09|350.09|348.09|349.97|347.97|9
1724317100000|2024-08-22 08:58:20|350.08|348.08|350.12|348.12|350.12|348.12|350.08|348.08|3
1724317110000|2024-08-22 08:58:30|350.13|348.13|350.08|348.08|350.13|348.13|350.07|348.07|6
1724317120000|2024-08-22 08:58:40|350.09|348.09|350.13|348.13|350.13|348.13|350.09|348.09|5
1724317130000|2024-08-22 08:58:50|350.14|348.14|350.16|348.16|350.19|348.19|350.13|348.13|11
1724317140000|2024-08-22 08:59:00|350.15|348.15|350.15|348.15|350.15|348.15|350.09|348.09|14
1724317150000|2024-08-22 08:59:10|350.14|348.14|350.08|348.08|350.15|348.15|350.08|348.08|14
1724317160000|2024-08-22 08:59:20|350.07|348.07|350.03|348.03|350.07|348.07|350|348|9
1724317170000|2024-08-22 08:59:30|350.01|348.01|349.93|347.93|350.02|348.02|349.91|347.91|9
1724317180000|2024-08-22 08:59:40|349.92|347.92|349.92|347.92|349.93|347.93|349.92|347.92|3
1724317190000|2024-08-22 08:59:50|349.91|347.91|349.88|347.88|349.91|347.91|349.87|347.87|5
1724317200000|2024-08-22 09:00:00|349.87|347.87|349.91|347.91|349.92|347.92|349.87|347.87|12
1724317210000|2024-08-22 09:00:10|349.95|347.95|350.01|348.01|350.02|348.02|349.95|347.95|11
1724317220000|2024-08-22 09:00:20|350.02|348.02|349.82|347.82|350.05|348.05|349.82|347.82|16
1724317230000|2024-08-22 09:00:30|349.8|347.8|349.89|347.89|349.89|347.89|349.8|347.8|16
1724317240000|2024-08-22 09:00:40|349.91|347.91|349.99|347.99|349.99|347.99|349.91|347.91|4
1724317250000|2024-08-22 09:00:50|349.96|347.96|349.98|347.98|349.99|347.99|349.96|347.96|7
1724317260000|2024-08-22 09:01:00|349.99|347.99|350.03|348.03|350.03|348.03|349.96|347.96|12
1724317270000|2024-08-22 09:01:10|350.06|348.06|350.13|348.13|350.14|348.14|350.05|348.05|14
1724317280000|2024-08-22 09:01:20|350.14|348.14|350.18|348.18|350.18|348.18|350.13|348.13|12
1724317290000|2024-08-22 09:01:30|350.19|348.19|350.19|348.19|350.23|348.23|350.19|348.19|12
1724317300000|2024-08-22 09:01:40|350.2|348.2|350.23|348.23|350.23|348.23|350.2|348.2|3
1724317310000|2024-08-22 09:01:50|350.21|348.21|350.24|348.24|350.24|348.24|350.21|348.21|3
1724317370000|2024-08-22 09:02:50|350.25|348.25|350.26|348.26|350.26|348.26|350.25|348.25|2
1724317380000|2024-08-22 09:03:00|350.27|348.27|350.58|348.58|350.59|348.59|350.27|348.27|8
1724317390000|2024-08-22 09:03:10|350.61|348.61|350.62|348.62|350.64|348.64|350.61|348.61|4
1724317400000|2024-08-22 09:03:20|350.64|348.64|350.65|348.65|350.66|348.66|350.59|348.59|9
1724317410000|2024-08-22 09:03:30|350.64|348.64|350.63|348.63|350.64|348.64|350.6|348.6|14
1724317420000|2024-08-22 09:03:40|350.65|348.65|350.68|348.68|350.7|348.7|350.64|348.64|7
1724317430000|2024-08-22 09:03:50|350.69|348.69|350.67|348.67|350.69|348.69|350.65|348.65|7
1724317440000|2024-08-22 09:04:00|350.66|348.66|350.61|348.61|350.67|348.67|350.61|348.61|9
1724317450000|2024-08-22 09:04:10|350.6|348.6|350.51|348.51|350.6|348.6|350.49|348.49|10
1724317460000|2024-08-22 09:04:20|350.5|348.5|350.38|348.38|350.5|348.5|350.37|348.37|11
1724317470000|2024-08-22 09:04:30|350.37|348.37|350.36|348.36|350.37|348.37|350.35|348.35|3
1724317480000|2024-08-22 09:04:40|350.37|348.37|350.35|348.35|350.37|348.37|350.32|348.32|8
1724317490000|2024-08-22 09:04:50|350.34|348.34|350.32|348.32|350.35|348.35|350.31|348.31|11
1724317500000|2024-08-22 09:05:00|350.36|348.36|350.32|348.32|350.37|348.37|350.31|348.31|10
1724317510000|2024-08-22 09:05:10|350.31|348.31|350.38|348.38|350.38|348.38|350.28|348.28|11
1724317520000|2024-08-22 09:05:20|350.39|348.39|350.38|348.38|350.39|348.39|350.35|348.35|10
1724317530000|2024-08-22 09:05:30|350.39|348.39|350.44|348.44|350.44|348.44|350.39|348.39|5
1724317540000|2024-08-22 09:05:40|350.45|348.45|350.5|348.5|350.52|348.52|350.45|348.45|9
1724317550000|2024-08-22 09:05:50|350.49|348.49|350.41|348.41|350.5|348.5|350.41|348.41|9
1724317560000|2024-08-22 09:06:00|350.42|348.42|350.31|348.31|350.43|348.43|350.3|348.3|19
1724317570000|2024-08-22 09:06:10|350.32|348.32|350.37|348.37|350.37|348.37|350.29|348.29|8
1724317580000|2024-08-22 09:06:20|350.38|348.38|350.46|348.46|350.48|348.48|350.37|348.37|8
1724317590000|2024-08-22 09:06:30|350.47|348.47|350.49|348.49|350.49|348.49|350.44|348.44|18
1724317600000|2024-08-22 09:06:40|350.48|348.48|350.41|348.41|350.49|348.49|350.41|348.41|11
1724317610000|2024-08-22 09:06:50|350.4|348.4|350.27|348.27|350.4|348.4|350.27|348.27|10
1724317620000|2024-08-22 09:07:00|350.29|348.29|350.3|348.3|350.33|348.33|350.28|348.28|13
1724317630000|2024-08-22 09:07:10|350.29|348.29|350.21|348.21|350.29|348.29|350.19|348.19|22
1724317640000|2024-08-22 09:07:20|350.24|348.24|350.27|348.27|350.29|348.29|350.22|348.22|14
1724317650000|2024-08-22 09:07:30|350.26|348.26|350.25|348.25|350.27|348.27|350.22|348.22|16
1724317660000|2024-08-22 09:07:40|350.26|348.26|350.31|348.31|350.31|348.31|350.25|348.25|12
1724317670000|2024-08-22 09:07:50|350.32|348.32|350.3|348.3|350.33|348.33|350.27|348.27|11
1724317680000|2024-08-22 09:08:00|350.31|348.31|350.02|348.02|350.31|348.31|349.97|347.97|18
1724317690000|2024-08-22 09:08:10|350.01|348.01|350.01|348.01|350.01|348.01|350|348|5
1724317700000|2024-08-22 09:08:20|350|348|349.94|347.94|350|348|349.86|347.86|15
1724317710000|2024-08-22 09:08:30|349.92|347.92|349.94|347.94|349.96|347.96|349.92|347.92|7
1724317720000|2024-08-22 09:08:40|349.89|347.89|349.9|347.9|349.9|347.9|349.89|347.89|6
1724317740000|2024-08-22 09:09:00|349.91|347.91|349.77|347.77|349.91|347.91|349.77|347.77|11
1724317750000|2024-08-22 09:09:10|349.79|347.79|349.8|347.8|349.8|347.8|349.79|347.79|4
1724317760000|2024-08-22 09:09:20|349.81|347.81|349.82|347.82|349.82|347.82|349.81|347.81|2
1724317770000|2024-08-22 09:09:30|349.83|347.83|349.93|347.93|349.93|347.93|349.83|347.83|7
1724317780000|2024-08-22 09:09:40|349.94|347.94|349.93|347.93|349.94|347.94|349.93|347.93|2
1724317790000|2024-08-22 09:09:50|349.94|347.94|349.95|347.95|349.95|347.95|349.93|347.93|12
1724317800000|2024-08-22 09:10:00|349.99|347.99|349.98|347.98|350.04|348.04|349.94|347.94|16
1724317810000|2024-08-22 09:10:10|349.97|347.97|350|348|350.01|348.01|349.9|347.9|20
1724317820000|2024-08-22 09:10:20|349.96|347.96|349.95|347.95|349.99|347.99|349.9|347.9|16
1724317830000|2024-08-22 09:10:30|349.96|347.96|349.99|347.99|350.01|348.01|349.95|347.95|14
1724317840000|2024-08-22 09:10:40|349.98|347.98|349.87|347.87|349.98|347.98|349.86|347.86|12
1724317850000|2024-08-22 09:10:50|349.88|347.88|349.79|347.79|349.88|347.88|349.79|347.79|7
1724317860000|2024-08-22 09:11:00|349.78|347.78|349.77|347.77|349.82|347.82|349.77|347.77|14
1724317870000|2024-08-22 09:11:10|349.76|347.76|349.59|347.59|349.76|347.76|349.59|347.59|12
1724317880000|2024-08-22 09:11:20|349.57|347.57|349.48|347.48|349.57|347.57|349.48|347.48|9
1724317890000|2024-08-22 09:11:30|349.49|347.49|349.49|347.49|349.53|347.53|349.48|347.48|10
1724317900000|2024-08-22 09:11:40|349.48|347.48|349.39|347.39|349.49|347.49|349.39|347.39|5
1724317910000|2024-08-22 09:11:50|349.34|347.34|349.35|347.35|349.35|347.35|349.3|347.3|7
1724317920000|2024-08-22 09:12:00|349.33|347.33|349.31|347.31|349.33|347.33|349.31|347.31|7
1724317930000|2024-08-22 09:12:10|349.3|347.3|349.26|347.26|349.31|347.31|349.23|347.23|16
1724317940000|2024-08-22 09:12:20|349.29|347.29|349.23|347.23|349.29|347.29|349.23|347.23|12
1724317950000|2024-08-22 09:12:30|349.25|347.25|349.35|347.35|349.37|347.37|349.24|347.24|8
1724317960000|2024-08-22 09:12:40|349.36|347.36|349.37|347.37|349.42|347.42|349.36|347.36|6
1724317970000|2024-08-22 09:12:50|349.33|347.33|349.34|347.34|349.34|347.34|349.33|347.33|6
1724317980000|2024-08-22 09:13:00|349.37|347.37|349.29|347.29|349.37|347.37|349.29|347.29|7
1724317990000|2024-08-22 09:13:10|349.3|347.3|349.27|347.27|349.3|347.3|349.27|347.27|10
1724318000000|2024-08-22 09:13:20|349.28|347.28|349.39|347.39|349.4|347.4|349.25|347.25|15
1724318010000|2024-08-22 09:13:30|349.4|347.4|349.34|347.34|349.4|347.4|349.34|347.34|9
1724318020000|2024-08-22 09:13:40|349.36|347.36|349.36|347.36|349.38|347.38|349.35|347.35|9
1724318030000|2024-08-22 09:13:50|349.37|347.37|349.34|347.34|349.39|347.39|349.34|347.34|7
1724318040000|2024-08-22 09:14:00|349.31|347.31|349.26|347.26|349.37|347.37|349.26|347.26|12
1724318050000|2024-08-22 09:14:10|349.18|347.18|349.14|347.14|349.22|347.22|349.11|347.11|18
1724318060000|2024-08-22 09:14:20|349.15|347.15|349.16|347.16|349.21|347.21|349.15|347.15|16
1724318070000|2024-08-22 09:14:30|349.18|347.18|349.16|347.16|349.18|347.18|349.07|347.07|13
1724318080000|2024-08-22 09:14:40|349.2|347.2|349.13|347.13|349.2|347.2|349.13|347.13|13
1724318090000|2024-08-22 09:14:50|349.17|347.17|349.17|347.17|349.17|347.17|349.16|347.16|7
1724318100000|2024-08-22 09:15:00|349.16|347.16|349.2|347.2|349.2|347.2|349.14|347.14|8
1724318110000|2024-08-22 09:15:10|349.19|347.19|349.08|347.08|349.19|347.19|349.06|347.06|17
1724318120000|2024-08-22 09:15:20|349.07|347.07|348.82|346.82|349.07|347.07|348.76|346.76|19
1724318130000|2024-08-22 09:15:30|348.84|346.84|349.07|347.07|349.07|347.07|348.84|346.84|14
1724318140000|2024-08-22 09:15:40|349.11|347.11|349.21|347.21|349.21|347.21|349.11|347.11|15
1724318150000|2024-08-22 09:15:50|349.23|347.23|349.19|347.19|349.23|347.23|349.19|347.19|11
1724318160000|2024-08-22 09:16:00|349.2|347.2|349.07|347.07|349.22|347.22|349.05|347.05|17
1724318170000|2024-08-22 09:16:10|349.04|347.04|349.12|347.12|349.13|347.13|349.04|347.04|16
1724318180000|2024-08-22 09:16:20|349.13|347.13|349.15|347.15|349.16|347.16|349.13|347.13|6
1724318190000|2024-08-22 09:16:30|349.16|347.16|349.28|347.28|349.28|347.28|349.16|347.16|11
1724318200000|2024-08-22 09:16:40|349.27|347.27|349.24|347.24|349.31|347.31|349.24|347.24|14
1724318210000|2024-08-22 09:16:50|349.25|347.25|349.31|347.31|349.31|347.31|349.24|347.24|11
1724318220000|2024-08-22 09:17:00|349.3|347.3|349.29|347.29|349.33|347.33|349.26|347.26|14
1724318230000|2024-08-22 09:17:10|349.28|347.28|349.24|347.24|349.28|347.28|349.22|347.22|5
1724318240000|2024-08-22 09:17:20|349.26|347.26|349.31|347.31|349.31|347.31|349.24|347.24|15
1724318250000|2024-08-22 09:17:30|349.35|347.35|349.38|347.38|349.39|347.39|349.35|347.35|9
1724318260000|2024-08-22 09:17:40|349.4|347.4|349.4|347.4|349.4|347.4|349.4|347.4|1
1724318270000|2024-08-22 09:17:50|349.41|347.41|349.62|347.62|349.62|347.62|349.41|347.41|16
1724318280000|2024-08-22 09:18:00|349.63|347.63|349.66|347.66|349.67|347.67|349.63|347.63|19
1724318290000|2024-08-22 09:18:10|349.67|347.67|349.7|347.7|349.72|347.72|349.66|347.66|10
1724318300000|2024-08-22 09:18:20|349.69|347.69|349.69|347.69|349.71|347.71|349.65|347.65|12
1724318310000|2024-08-22 09:18:30|349.7|347.7|349.69|347.69|349.71|347.71|349.69|347.69|3
1724318320000|2024-08-22 09:18:40|349.66|347.66|349.64|347.64|349.69|347.69|349.63|347.63|12
1724318330000|2024-08-22 09:18:50|349.65|347.65|349.69|347.69|349.71|347.71|349.65|347.65|9
1724318340000|2024-08-22 09:19:00|349.67|347.67|349.76|347.76|349.76|347.76|349.66|347.66|8
1724318350000|2024-08-22 09:19:10|349.73|347.73|349.92|347.92|349.92|347.92|349.73|347.73|13
1724318360000|2024-08-22 09:19:20|349.89|347.89|350.02|348.02|350.02|348.02|349.89|347.89|12
1724318370000|2024-08-22 09:19:30|350.01|348.01|349.96|347.96|350.03|348.03|349.96|347.96|13
1724318380000|2024-08-22 09:19:40|349.88|347.88|349.98|347.98|349.98|347.98|349.88|347.88|7
1724318390000|2024-08-22 09:19:50|349.97|347.97|349.99|347.99|350.01|348.01|349.97|347.97|6
1724318400000|2024-08-22 09:20:00|349.97|347.97|349.98|347.98|350.08|348.08|349.97|347.97|20
1724318410000|2024-08-22 09:20:10|350|348|349.97|347.97|350|348|349.96|347.96|6
1724318420000|2024-08-22 09:20:20|349.94|347.94|350.02|348.02|350.02|348.02|349.94|347.94|11
1724318430000|2024-08-22 09:20:30|350.06|348.06|350.15|348.15|350.15|348.15|350.06|348.06|7
1724318440000|2024-08-22 09:20:40|350.16|348.16|350.18|348.18|350.2|348.2|350.16|348.16|5
1724318450000|2024-08-22 09:20:50|350.19|348.19|350.21|348.21|350.21|348.21|350.17|348.17|12
1724318460000|2024-08-22 09:21:00|350.2|348.2|350.16|348.16|350.2|348.2|350.15|348.15|9
1724318470000|2024-08-22 09:21:10|350.17|348.17|350.17|348.17|350.19|348.19|350.16|348.16|6
1724318480000|2024-08-22 09:21:20|350.15|348.15|350.16|348.16|350.17|348.17|350.07|348.07|11
1724318490000|2024-08-22 09:21:30|350.15|348.15|350.05|348.05|350.15|348.15|350.05|348.05|10
1724318500000|2024-08-22 09:21:40|350.01|348.01|349.79|347.79|350.01|348.01|349.79|347.79|14
1724318510000|2024-08-22 09:21:50|349.8|347.8|349.87|347.87|349.87|347.87|349.79|347.79|15
1724318520000|2024-08-22 09:22:00|349.86|347.86|349.8|347.8|349.87|347.87|349.79|347.79|11
1724318530000|2024-08-22 09:22:10|349.81|347.81|349.86|347.86|349.86|347.86|349.78|347.78|12
1724318540000|2024-08-22 09:22:20|349.85|347.85|349.78|347.78|349.85|347.85|349.74|347.74|8
1724318580000|2024-08-22 09:23:00|349.75|347.75|349.75|347.75|349.75|347.75|349.69|347.69|6
1724318590000|2024-08-22 09:23:10|349.76|347.76|349.78|347.78|349.78|347.78|349.76|347.76|3
1724318610000|2024-08-22 09:23:30|349.79|347.79|349.78|347.78|349.79|347.79|349.78|347.78|4
1724318620000|2024-08-22 09:23:40|349.79|347.79|349.82|347.82|349.82|347.82|349.78|347.78|5
1724318630000|2024-08-22 09:23:50|349.83|347.83|349.82|347.82|349.84|347.84|349.82|347.82|3
1724318640000|2024-08-22 09:24:00|349.83|347.83|350.15|348.15|350.15|348.15|349.83|347.83|8
1724318650000|2024-08-22 09:24:10|350.14|348.14|350.15|348.15|350.15|348.15|350.14|348.14|2
1724318660000|2024-08-22 09:24:20|350.14|348.14|350.12|348.12|350.14|348.14|350.12|348.12|2
1724318670000|2024-08-22 09:24:30|350.14|348.14|350.14|348.14|350.16|348.16|350.14|348.14|7
1724318680000|2024-08-22 09:24:40|350.13|348.13|350.05|348.05|350.13|348.13|350.03|348.03|7
1724318690000|2024-08-22 09:24:50|350.06|348.06|350.11|348.11|350.12|348.12|350.06|348.06|8
1724318700000|2024-08-22 09:25:00|350.12|348.12|350.16|348.16|350.16|348.16|350.12|348.12|5
1724318710000|2024-08-22 09:25:10|350.15|348.15|350.16|348.16|350.17|348.17|350.15|348.15|8
1724318720000|2024-08-22 09:25:20|350.17|348.17|350.17|348.17|350.17|348.17|350.16|348.16|3
1724318730000|2024-08-22 09:25:30|350.2|348.2|350.27|348.27|350.27|348.27|350.2|348.2|5
1724318740000|2024-08-22 09:25:40|350.26|348.26|350.26|348.26|350.26|348.26|350.24|348.24|6
1724318750000|2024-08-22 09:25:50|350.25|348.25|350.15|348.15|350.26|348.26|350.14|348.14|6
1724318760000|2024-08-22 09:26:00|350.16|348.16|350.18|348.18|350.18|348.18|350.15|348.15|5
1724318770000|2024-08-22 09:26:10|350.19|348.19|350.26|348.26|350.26|348.26|350.19|348.19|9
1724318780000|2024-08-22 09:26:20|350.24|348.24|350.22|348.22|350.25|348.25|350.22|348.22|6
1724318790000|2024-08-22 09:26:30|350.23|348.23|350.2|348.2|350.26|348.26|350.2|348.2|10
1724318800000|2024-08-22 09:26:40|350.21|348.21|349.99|347.99|350.21|348.21|349.96|347.96|13
1724318810000|2024-08-22 09:26:50|349.98|347.98|349.97|347.97|349.98|347.98|349.95|347.95|7
1724318820000|2024-08-22 09:27:00|349.96|347.96|349.88|347.88|349.96|347.96|349.88|347.88|9
1724318830000|2024-08-22 09:27:10|349.86|347.86|349.8|347.8|349.86|347.86|349.78|347.78|13
1724318840000|2024-08-22 09:27:20|349.79|347.79|349.67|347.67|349.79|347.79|349.67|347.67|6
1724318850000|2024-08-22 09:27:30|349.66|347.66|349.58|347.58|349.66|347.66|349.54|347.54|10
1724318860000|2024-08-22 09:27:40|349.59|347.59|349.72|347.72|349.72|347.72|349.59|347.59|9
1724318870000|2024-08-22 09:27:50|349.71|347.71|349.77|347.77|349.78|347.78|349.7|347.7|7
1724318880000|2024-08-22 09:28:00|349.74|347.74|349.7|347.7|349.75|347.75|349.7|347.7|6
1724318890000|2024-08-22 09:28:10|349.71|347.71|349.8|347.8|349.8|347.8|349.71|347.71|8
1724318900000|2024-08-22 09:28:20|349.84|347.84|349.83|347.83|349.84|347.84|349.83|347.83|2
1724318910000|2024-08-22 09:28:30|349.84|347.84|349.96|347.96|349.97|347.97|349.84|347.84|7
1724318920000|2024-08-22 09:28:40|349.95|347.95|349.93|347.93|349.96|347.96|349.92|347.92|13
1724318930000|2024-08-22 09:28:50|349.92|347.92|349.93|347.93|349.93|347.93|349.92|347.92|2
1724318940000|2024-08-22 09:29:00|349.94|347.94|349.94|347.94|349.94|347.94|349.93|347.93|3
1724318950000|2024-08-22 09:29:10|349.93|347.93|349.87|347.87|349.94|347.94|349.87|347.87|9
1724318960000|2024-08-22 09:29:20|349.89|347.89|349.89|347.89|349.97|347.97|349.87|347.87|12
1724318970000|2024-08-22 09:29:30|349.88|347.88|349.88|347.88|349.9|347.9|349.88|347.88|5
1724318980000|2024-08-22 09:29:40|349.89|347.89|349.83|347.83|349.89|347.89|349.83|347.83|4
1724318990000|2024-08-22 09:29:50|349.82|347.82|349.79|347.79|349.84|347.84|349.78|347.78|9
1724319000000|2024-08-22 09:30:00|349.78|347.78|349.77|347.77|349.78|347.78|349.75|347.75|12
1724319010000|2024-08-22 09:30:10|349.79|347.79|349.73|347.73|349.82|347.82|349.73|347.73|11
1724319020000|2024-08-22 09:30:20|349.72|347.72|349.72|347.72|349.73|347.73|349.64|347.64|13
1724319030000|2024-08-22 09:30:30|349.73|347.73|349.78|347.78|349.79|347.79|349.73|347.73|5
1724319040000|2024-08-22 09:30:40|349.74|347.74|349.66|347.66|349.74|347.74|349.66|347.66|7
1724319050000|2024-08-22 09:30:50|349.67|347.67|349.72|347.72|349.73|347.73|349.67|347.67|7
1724319060000|2024-08-22 09:31:00|349.73|347.73|349.8|347.8|349.8|347.8|349.72|347.72|12
1724319070000|2024-08-22 09:31:10|349.84|347.84|349.87|347.87|349.89|347.89|349.83|347.83|15
1724319080000|2024-08-22 09:31:20|349.93|347.93|349.93|347.93|349.95|347.95|349.89|347.89|15
1724319090000|2024-08-22 09:31:30|349.91|347.91|349.88|347.88|349.91|347.91|349.86|347.86|8
1724319100000|2024-08-22 09:31:40|349.87|347.87|349.84|347.84|349.88|347.88|349.84|347.84|4
1724319110000|2024-08-22 09:31:50|349.85|347.85|349.83|347.83|349.86|347.86|349.83|347.83|6
1724319120000|2024-08-22 09:32:00|349.84|347.84|349.73|347.73|349.85|347.85|349.73|347.73|10
1724319130000|2024-08-22 09:32:10|349.7|347.7|349.67|347.67|349.71|347.71|349.67|347.67|5
1724319140000|2024-08-22 09:32:20|349.68|347.68|349.73|347.73|349.73|347.73|349.65|347.65|18
1724319150000|2024-08-22 09:32:30|349.74|347.74|349.83|347.83|349.83|347.83|349.74|347.74|12
1724319160000|2024-08-22 09:32:40|349.82|347.82|349.77|347.77|349.83|347.83|349.75|347.75|12
1724319170000|2024-08-22 09:32:50|349.8|347.8|349.79|347.79|349.82|347.82|349.79|347.79|6
1724319180000|2024-08-22 09:33:00|349.77|347.77|349.82|347.82|349.82|347.82|349.77|347.77|5
1724319190000|2024-08-22 09:33:10|349.83|347.83|349.74|347.74|349.88|347.88|349.74|347.74|12
1724319200000|2024-08-22 09:33:20|349.75|347.75|349.83|347.83|349.83|347.83|349.74|347.74|10
1724319210000|2024-08-22 09:33:30|349.82|347.82|349.79|347.79|349.83|347.83|349.77|347.77|10
1724319220000|2024-08-22 09:33:40|349.78|347.78|349.88|347.88|349.88|347.88|349.78|347.78|6
1724319230000|2024-08-22 09:33:50|349.89|347.89|349.89|347.89|349.97|347.97|349.89|347.89|6
1724319240000|2024-08-22 09:34:00|349.88|347.88|349.83|347.83|349.88|347.88|349.78|347.78|14
1724319250000|2024-08-22 09:34:10|349.84|347.84|349.86|347.86|349.88|347.88|349.83|347.83|10
1724319260000|2024-08-22 09:34:20|349.82|347.82|349.83|347.83|349.85|347.85|349.82|347.82|9
1724319270000|2024-08-22 09:34:30|349.81|347.81|349.84|347.84|349.87|347.87|349.79|347.79|8
1724319280000|2024-08-22 09:34:40|349.83|347.83|349.84|347.84|349.84|347.84|349.83|347.83|2
1724319290000|2024-08-22 09:34:50|349.83|347.83|349.81|347.81|349.83|347.83|349.77|347.77|10
1724319300000|2024-08-22 09:35:00|349.82|347.82|349.86|347.86|349.87|347.87|349.82|347.82|9
1724319310000|2024-08-22 09:35:10|349.88|347.88|349.89|347.89|349.89|347.89|349.81|347.81|15
1724319320000|2024-08-22 09:35:20|349.9|347.9|349.99|347.99|349.99|347.99|349.9|347.9|5
1724319330000|2024-08-22 09:35:30|349.98|347.98|349.82|347.82|350.02|348.02|349.82|347.82|9
1724319340000|2024-08-22 09:35:40|349.81|347.81|349.95|347.95|349.96|347.96|349.81|347.81|14
1724319350000|2024-08-22 09:35:50|349.96|347.96|349.94|347.94|349.96|347.96|349.9|347.9|8
1724319360000|2024-08-22 09:36:00|349.95|347.95|349.99|347.99|350|348|349.95|347.95|11
1724319370000|2024-08-22 09:36:10|349.98|347.98|349.92|347.92|349.99|347.99|349.92|347.92|10
1724319380000|2024-08-22 09:36:20|349.94|347.94|349.92|347.92|349.94|347.94|349.92|347.92|11
1724319390000|2024-08-22 09:36:30|349.9|347.9|349.87|347.87|349.9|347.9|349.87|347.87|2
1724319400000|2024-08-22 09:36:40|349.86|347.86|349.86|347.86|349.86|347.86|349.86|347.86|1
1724319410000|2024-08-22 09:36:50|349.87|347.87|349.9|347.9|349.9|347.9|349.87|347.87|4
1724319420000|2024-08-22 09:37:00|349.89|347.89|349.91|347.91|349.95|347.95|349.88|347.88|9
1724319430000|2024-08-22 09:37:10|349.92|347.92|349.95|347.95|349.95|347.95|349.92|347.92|5
1724319440000|2024-08-22 09:37:20|349.97|347.97|349.98|347.98|349.98|347.98|349.96|347.96|9
1724319450000|2024-08-22 09:37:30|349.96|347.96|349.93|347.93|349.96|347.96|349.92|347.92|7
1724319460000|2024-08-22 09:37:40|349.94|347.94|349.91|347.91|349.94|347.94|349.91|347.91|7
1724319470000|2024-08-22 09:37:50|349.9|347.9|349.93|347.93|349.94|347.94|349.9|347.9|12
1724319480000|2024-08-22 09:38:00|349.92|347.92|349.92|347.92|349.92|347.92|349.9|347.9|8
1724319490000|2024-08-22 09:38:10|349.91|347.91|350.01|348.01|350.01|348.01|349.91|347.91|7
1724319500000|2024-08-22 09:38:20|349.99|347.99|349.97|347.97|349.99|347.99|349.96|347.96|9
1724319510000|2024-08-22 09:38:30|349.96|347.96|349.97|347.97|349.97|347.97|349.96|347.96|2
1724319520000|2024-08-22 09:38:40|349.98|347.98|349.99|347.99|350.01|348.01|349.97|347.97|10
1724319530000|2024-08-22 09:38:50|349.98|347.98|350.03|348.03|350.04|348.04|349.98|347.98|11
1724319540000|2024-08-22 09:39:00|350.04|348.04|350.03|348.03|350.04|348.04|350.02|348.02|4
1724319550000|2024-08-22 09:39:10|350.02|348.02|349.97|347.97|350.02|348.02|349.97|347.97|5
1724319560000|2024-08-22 09:39:20|349.98|347.98|349.98|347.98|349.99|347.99|349.96|347.96|8
1724319570000|2024-08-22 09:39:30|349.99|347.99|350.01|348.01|350.01|348.01|349.97|347.97|7
1724319580000|2024-08-22 09:39:40|350.02|348.02|350.01|348.01|350.02|348.02|350.01|348.01|6
1724319590000|2024-08-22 09:39:50|350.02|348.02|349.99|347.99|350.02|348.02|349.99|347.99|4
1724319600000|2024-08-22 09:40:00|349.98|347.98|350.05|348.05|350.05|348.05|349.96|347.96|13
1724319610000|2024-08-22 09:40:10|350.06|348.06|350.12|348.12|350.16|348.16|350.05|348.05|18
1724319620000|2024-08-22 09:40:20|350.13|348.13|350.17|348.17|350.17|348.17|350.11|348.11|8
1724319630000|2024-08-22 09:40:30|350.18|348.18|350.26|348.26|350.27|348.27|350.18|348.18|9
1724319640000|2024-08-22 09:40:40|350.25|348.25|350.23|348.23|350.26|348.26|350.2|348.2|17
1724319650000|2024-08-22 09:40:50|350.24|348.24|350.24|348.24|350.25|348.25|350.23|348.23|4
1724319660000|2024-08-22 09:41:00|350.22|348.22|350.17|348.17|350.22|348.22|350.17|348.17|4
1724319680000|2024-08-22 09:41:20|350.15|348.15|350.13|348.13|350.15|348.15|350.07|348.07|9
1724319690000|2024-08-22 09:41:30|350.15|348.15|350.09|348.09|350.15|348.15|350.09|348.09|10
1724319700000|2024-08-22 09:41:40|350.06|348.06|350.08|348.08|350.09|348.09|350.06|348.06|9
1724319710000|2024-08-22 09:41:50|350.09|348.09|350.09|348.09|350.11|348.11|350.07|348.07|6
1724319720000|2024-08-22 09:42:00|350.07|348.07|350.02|348.02|350.07|348.07|350.01|348.01|5
1724319730000|2024-08-22 09:42:10|350.03|348.03|350.12|348.12|350.12|348.12|350.03|348.03|12
1724319740000|2024-08-22 09:42:20|350.15|348.15|350.14|348.14|350.15|348.15|350.14|348.14|14
1724319750000|2024-08-22 09:42:30|350.15|348.15|350.09|348.09|350.15|348.15|350.09|348.09|14
1724319760000|2024-08-22 09:42:40|350.06|348.06|350.03|348.03|350.06|348.06|350.03|348.03|4
1724319770000|2024-08-22 09:42:50|350.04|348.04|350.04|348.04|350.1|348.1|350.04|348.04|8
1724319780000|2024-08-22 09:43:00|350.02|348.02|350|348|350.02|348.02|350|348|5
1724319790000|2024-08-22 09:43:10|349.97|347.97|350|348|350.06|348.06|349.97|347.97|14
1724319800000|2024-08-22 09:43:20|349.99|347.99|349.99|347.99|350|348|349.97|347.97|9
1724319810000|2024-08-22 09:43:30|350.01|348.01|350.06|348.06|350.06|348.06|350.01|348.01|10
1724319820000|2024-08-22 09:43:40|350.07|348.07|350.1|348.1|350.1|348.1|350.07|348.07|4
1724319830000|2024-08-22 09:43:50|350.09|348.09|350.1|348.1|350.1|348.1|350.08|348.08|7
1724319840000|2024-08-22 09:44:00|350.09|348.09|350.15|348.15|350.21|348.21|350.09|348.09|10
1724319850000|2024-08-22 09:44:10|350.14|348.14|350.11|348.11|350.15|348.15|350.11|348.11|8
1724319860000|2024-08-22 09:44:20|350.09|348.09|350.1|348.1|350.11|348.11|350.09|348.09|4
1724319870000|2024-08-22 09:44:30|350.08|348.08|350.09|348.09|350.1|348.1|350.08|348.08|3
1724319880000|2024-08-22 09:44:40|350.08|348.08|350.04|348.04|350.08|348.08|350|348|7
1724319890000|2024-08-22 09:44:50|350.05|348.05|350.06|348.06|350.06|348.06|350.01|348.01|15
1724319900000|2024-08-22 09:45:00|350.08|348.08|350.03|348.03|350.08|348.08|350.01|348.01|18
1724319910000|2024-08-22 09:45:10|350.04|348.04|350.08|348.08|350.08|348.08|350.04|348.04|6
1724319920000|2024-08-22 09:45:20|350.09|348.09|350.08|348.08|350.09|348.09|350.05|348.05|12
1724319930000|2024-08-22 09:45:30|350.05|348.05|350.13|348.13|350.13|348.13|350.05|348.05|6
1724319940000|2024-08-22 09:45:40|350.22|348.22|350.27|348.27|350.28|348.28|350.22|348.22|5
1724319950000|2024-08-22 09:45:50|350.28|348.28|350.27|348.27|350.28|348.28|350.27|348.27|4
1724319960000|2024-08-22 09:46:00|350.26|348.26|350.01|348.01|350.26|348.26|349.99|347.99|15
1724319970000|2024-08-22 09:46:10|350|348|349.95|347.95|350.03|348.03|349.95|347.95|10
1724319980000|2024-08-22 09:46:20|349.94|347.94|349.95|347.95|349.95|347.95|349.94|347.94|4
1724319990000|2024-08-22 09:46:30|349.93|347.93|349.9|347.9|349.96|347.96|349.89|347.89|11
1724320000000|2024-08-22 09:46:40|349.92|347.92|349.91|347.91|349.92|347.92|349.91|347.91|2
1724320010000|2024-08-22 09:46:50|349.92|347.92|349.91|347.91|349.92|347.92|349.91|347.91|2
1724320020000|2024-08-22 09:47:00|349.9|347.9|349.62|347.62|349.9|347.9|349.61|347.61|15
1724320030000|2024-08-22 09:47:10|349.61|347.61|349.5|347.5|349.61|347.61|349.49|347.49|5
1724320040000|2024-08-22 09:47:20|349.49|347.49|349.45|347.45|349.49|347.49|349.42|347.42|11
1724320050000|2024-08-22 09:47:30|349.46|347.46|349.62|347.62|349.62|347.62|349.46|347.46|8
1724320060000|2024-08-22 09:47:40|349.66|347.66|349.64|347.64|349.66|347.66|349.64|347.64|7
1724320070000|2024-08-22 09:47:50|349.63|347.63|349.7|347.7|349.72|347.72|349.63|347.63|8
1724320080000|2024-08-22 09:48:00|349.72|347.72|349.69|347.69|349.73|347.73|349.69|347.69|7
1724320090000|2024-08-22 09:48:10|349.72|347.72|349.76|347.76|349.76|347.76|349.72|347.72|5
1724320100000|2024-08-22 09:48:20|349.77|347.77|349.85|347.85|349.85|347.85|349.77|347.77|5
1724320110000|2024-08-22 09:48:30|349.86|347.86|349.83|347.83|349.88|347.88|349.82|347.82|9
1724320120000|2024-08-22 09:48:40|349.82|347.82|349.87|347.87|349.87|347.87|349.82|347.82|8
1724320130000|2024-08-22 09:48:50|349.88|347.88|349.84|347.84|349.88|347.88|349.83|347.83|7
1724320140000|2024-08-22 09:49:00|349.85|347.85|349.84|347.84|349.87|347.87|349.83|347.83|17
1724320150000|2024-08-22 09:49:10|349.85|347.85|350.08|348.08|350.09|348.09|349.85|347.85|10
1724320160000|2024-08-22 09:49:20|350.06|348.06|350.06|348.06|350.08|348.08|349.97|347.97|15
1724320170000|2024-08-22 09:49:30|350.04|348.04|350.03|348.03|350.04|348.04|349.99|347.99|8
1724320180000|2024-08-22 09:49:40|350.02|348.02|349.95|347.95|350.03|348.03|349.95|347.95|7
1724320190000|2024-08-22 09:49:50|349.96|347.96|349.96|347.96|349.97|347.97|349.96|347.96|5
1724320200000|2024-08-22 09:50:00|349.97|347.97|349.94|347.94|350.02|348.02|349.92|347.92|12
1724320210000|2024-08-22 09:50:10|349.93|347.93|349.93|347.93|349.94|347.94|349.93|347.93|7
1724320220000|2024-08-22 09:50:20|349.92|347.92|349.79|347.79|349.92|347.92|349.79|347.79|12
1724320230000|2024-08-22 09:50:30|349.78|347.78|349.81|347.81|349.81|347.81|349.76|347.76|13
1724320240000|2024-08-22 09:50:40|349.84|347.84|349.83|347.83|349.85|347.85|349.81|347.81|13
1724320250000|2024-08-22 09:50:50|349.84|347.84|349.85|347.85|349.88|347.88|349.84|347.84|9
1724320260000|2024-08-22 09:51:00|349.83|347.83|349.81|347.81|349.83|347.83|349.76|347.76|16
1724320270000|2024-08-22 09:51:10|349.8|347.8|349.77|347.77|349.8|347.8|349.75|347.75|9
1724320280000|2024-08-22 09:51:20|349.79|347.79|349.86|347.86|349.86|347.86|349.79|347.79|8
1724320290000|2024-08-22 09:51:30|349.85|347.85|349.89|347.89|349.9|347.9|349.85|347.85|11
1724320300000|2024-08-22 09:51:40|349.9|347.9|349.95|347.95|349.97|347.97|349.88|347.88|14
1724320310000|2024-08-22 09:51:50|349.94|347.94|349.94|347.94|349.96|347.96|349.93|347.93|12
1724320320000|2024-08-22 09:52:00|349.95|347.95|349.95|347.95|349.96|347.96|349.93|347.93|12
1724320330000|2024-08-22 09:52:10|349.94|347.94|349.93|347.93|349.94|347.94|349.91|347.91|9
1724320340000|2024-08-22 09:52:20|349.92|347.92|349.93|347.93|349.94|347.94|349.92|347.92|10
1724320350000|2024-08-22 09:52:30|349.94|347.94|350.17|348.17|350.23|348.23|349.94|347.94|16
1724320360000|2024-08-22 09:52:40|350.16|348.16|350.13|348.13|350.16|348.16|350.13|348.13|4
1724320370000|2024-08-22 09:52:50|350.14|348.14|350.19|348.19|350.19|348.19|350.14|348.14|8
1724320380000|2024-08-22 09:53:00|350.2|348.2|350.31|348.31|350.32|348.32|350.2|348.2|18
1724320390000|2024-08-22 09:53:10|350.3|348.3|350.36|348.36|350.36|348.36|350.3|348.3|10
1724320400000|2024-08-22 09:53:20|350.37|348.37|350.37|348.37|350.37|348.37|350.36|348.36|3
1724320410000|2024-08-22 09:53:30|350.36|348.36|350.4|348.4|350.43|348.43|350.36|348.36|7
1724320420000|2024-08-22 09:53:40|350.34|348.34|350.37|348.37|350.37|348.37|350.34|348.34|3
1724320430000|2024-08-22 09:53:50|350.38|348.38|350.3|348.3|350.38|348.38|350.3|348.3|6
1724320440000|2024-08-22 09:54:00|350.24|348.24|350.19|348.19|350.24|348.24|350.19|348.19|4
1724320450000|2024-08-22 09:54:10|350.17|348.17|350.17|348.17|350.18|348.18|350.17|348.17|3
1724320460000|2024-08-22 09:54:20|350.16|348.16|350.17|348.17|350.18|348.18|350.16|348.16|6
1724320470000|2024-08-22 09:54:30|350.16|348.16|350.2|348.2|350.21|348.21|350.13|348.13|10
1724320480000|2024-08-22 09:54:40|350.19|348.19|350.26|348.26|350.27|348.27|350.19|348.19|12
1724320490000|2024-08-22 09:54:50|350.27|348.27|350.26|348.26|350.27|348.27|350.25|348.25|3
1724320500000|2024-08-22 09:55:00|350.25|348.25|350.15|348.15|350.25|348.25|350.14|348.14|9
1724320510000|2024-08-22 09:55:10|350.16|348.16|350.2|348.2|350.21|348.21|350.16|348.16|8
1724320520000|2024-08-22 09:55:20|350.23|348.23|350.27|348.27|350.27|348.27|350.23|348.23|3
1724320530000|2024-08-22 09:55:30|350.26|348.26|350.39|348.39|350.41|348.41|350.26|348.26|11
1724320540000|2024-08-22 09:55:40|350.38|348.38|350.38|348.38|350.38|348.38|350.33|348.33|9
1724320550000|2024-08-22 09:55:50|350.4|348.4|350.42|348.42|350.45|348.45|350.4|348.4|11
1724320560000|2024-08-22 09:56:00|350.41|348.41|350.4|348.4|350.42|348.42|350.37|348.37|14
1724320570000|2024-08-22 09:56:10|350.41|348.41|350.42|348.42|350.43|348.43|350.4|348.4|8
1724320580000|2024-08-22 09:56:20|350.4|348.4|350.38|348.38|350.4|348.4|350.37|348.37|7
1724320590000|2024-08-22 09:56:30|350.42|348.42|350.38|348.38|350.43|348.43|350.36|348.36|13
1724320600000|2024-08-22 09:56:40|350.39|348.39|350.28|348.28|350.4|348.4|350.26|348.26|16
1724320610000|2024-08-22 09:56:50|350.29|348.29|350.32|348.32|350.35|348.35|350.28|348.28|10
1724320620000|2024-08-22 09:57:00|350.31|348.31|350.32|348.32|350.32|348.32|350.29|348.29|9
1724320630000|2024-08-22 09:57:10|350.28|348.28|350.24|348.24|350.28|348.28|350.24|348.24|7
1724320640000|2024-08-22 09:57:20|350.23|348.23|350.14|348.14|350.23|348.23|350.13|348.13|7
1724320650000|2024-08-22 09:57:30|350.15|348.15|350.15|348.15|350.19|348.19|350.14|348.14|14
1724320660000|2024-08-22 09:57:40|350.14|348.14|350.11|348.11|350.14|348.14|350.11|348.11|4
1724320670000|2024-08-22 09:57:50|350.12|348.12|350.17|348.17|350.17|348.17|350.12|348.12|3
1724320680000|2024-08-22 09:58:00|350.19|348.19|350.18|348.18|350.19|348.19|350.18|348.18|8
1724320690000|2024-08-22 09:58:10|350.12|348.12|350.1|348.1|350.14|348.14|350.1|348.1|8
1724320700000|2024-08-22 09:58:20|350.11|348.11|350.1|348.1|350.13|348.13|350.1|348.1|8
1724320710000|2024-08-22 09:58:30|350.06|348.06|350.03|348.03|350.07|348.07|350.03|348.03|5
1724320720000|2024-08-22 09:58:40|349.97|347.97|349.86|347.86|349.97|347.97|349.85|347.85|10
1724320730000|2024-08-22 09:58:50|349.87|347.87|349.88|347.88|349.93|347.93|349.87|347.87|12
1724320740000|2024-08-22 09:59:00|349.87|347.87|349.87|347.87|349.87|347.87|349.85|347.85|12
1724320750000|2024-08-22 09:59:10|349.89|347.89|349.91|347.91|349.91|347.91|349.87|347.87|7
1724320760000|2024-08-22 09:59:20|349.9|347.9|349.74|347.74|349.91|347.91|349.7|347.7|15
1724320770000|2024-08-22 09:59:30|349.73|347.73|349.76|347.76|349.76|347.76|349.73|347.73|4
1724320780000|2024-08-22 09:59:40|349.75|347.75|349.76|347.76|349.76|347.76|349.75|347.75|6
1724320790000|2024-08-22 09:59:50|349.75|347.75|349.7|347.7|349.75|347.75|349.69|347.69|5
1724320800000|2024-08-22 10:00:00|349.73|347.73|349.72|347.72|349.81|347.81|349.68|347.68|22
1724320810000|2024-08-22 10:00:10|349.75|347.75|349.74|347.74|349.77|347.77|349.72|347.72|11
1724320820000|2024-08-22 10:00:20|349.73|347.73|349.74|347.74|349.75|347.75|349.71|347.71|17
1724320830000|2024-08-22 10:00:30|349.75|347.75|349.76|347.76|349.8|347.8|349.75|347.75|12
1724320840000|2024-08-22 10:00:40|349.77|347.77|349.74|347.74|349.77|347.77|349.73|347.73|5
1724320850000|2024-08-22 10:00:50|349.73|347.73|349.77|347.77|349.77|347.77|349.71|347.71|9
1724320860000|2024-08-22 10:01:00|349.79|347.79|349.81|347.81|349.81|347.81|349.78|347.78|5
1724320870000|2024-08-22 10:01:10|349.78|347.78|349.8|347.8|349.82|347.82|349.78|347.78|6
1724320880000|2024-08-22 10:01:20|349.78|347.78|349.75|347.75|349.79|347.79|349.74|347.74|10
1724320890000|2024-08-22 10:01:30|349.74|347.74|349.75|347.75|349.76|347.76|349.72|347.72|11
1724320900000|2024-08-22 10:01:40|349.73|347.73|349.74|347.74|349.74|347.74|349.7|347.7|8
1724320910000|2024-08-22 10:01:50|349.73|347.73|349.79|347.79|349.79|347.79|349.73|347.73|6
1724320920000|2024-08-22 10:02:00|349.78|347.78|349.77|347.77|349.78|347.78|349.77|347.77|2
1724320930000|2024-08-22 10:02:10|349.76|347.76|349.74|347.74|349.77|347.77|349.73|347.73|6
1724320940000|2024-08-22 10:02:20|349.73|347.73|349.78|347.78|349.78|347.78|349.73|347.73|11
1724320950000|2024-08-22 10:02:30|349.8|347.8|349.83|347.83|349.86|347.86|349.8|347.8|8
1724320960000|2024-08-22 10:02:40|349.84|347.84|349.84|347.84|349.85|347.85|349.82|347.82|7
1724320970000|2024-08-22 10:02:50|349.83|347.83|349.83|347.83|349.83|347.83|349.83|347.83|1
1724320980000|2024-08-22 10:03:00|349.84|347.84|349.85|347.85|349.85|347.85|349.83|347.83|4
1724320990000|2024-08-22 10:03:10|349.83|347.83|349.85|347.85|349.85|347.85|349.83|347.83|5
1724321000000|2024-08-22 10:03:20|349.83|347.83|349.74|347.74|349.84|347.84|349.72|347.72|17
1724321010000|2024-08-22 10:03:30|349.75|347.75|349.66|347.66|349.75|347.75|349.66|347.66|9
1724321020000|2024-08-22 10:03:40|349.65|347.65|349.65|347.65|349.65|347.65|349.63|347.63|7
1724321030000|2024-08-22 10:03:50|349.66|347.66|349.76|347.76|349.77|347.77|349.66|347.66|13
1724321040000|2024-08-22 10:04:00|349.74|347.74|349.81|347.81|349.82|347.82|349.74|347.74|10
1724321050000|2024-08-22 10:04:10|349.82|347.82|349.72|347.72|349.82|347.82|349.72|347.72|11
1724321060000|2024-08-22 10:04:20|349.73|347.73|349.73|347.73|349.76|347.76|349.73|347.73|5
1724321070000|2024-08-22 10:04:30|349.72|347.72|349.75|347.75|349.75|347.75|349.69|347.69|7
1724321080000|2024-08-22 10:04:40|349.76|347.76|349.75|347.75|349.78|347.78|349.75|347.75|4
1724321090000|2024-08-22 10:04:50|349.76|347.76|349.77|347.77|349.77|347.77|349.76|347.76|2
1724321100000|2024-08-22 10:05:00|349.75|347.75|349.77|347.77|349.78|347.78|349.69|347.69|15
1724321110000|2024-08-22 10:05:10|349.84|347.84|349.72|347.72|349.84|347.84|349.72|347.72|11
1724321120000|2024-08-22 10:05:20|349.74|347.74|349.76|347.76|349.76|347.76|349.73|347.73|5
1724321130000|2024-08-22 10:05:30|349.77|347.77|349.77|347.77|349.8|347.8|349.77|347.77|5
1724321140000|2024-08-22 10:05:40|349.78|347.78|349.82|347.82|349.82|347.82|349.78|347.78|3
1724321150000|2024-08-22 10:05:50|349.85|347.85|349.85|347.85|349.85|347.85|349.85|347.85|1
1724321170000|2024-08-22 10:06:10|349.84|347.84|349.85|347.85|349.85|347.85|349.83|347.83|6
1724321180000|2024-08-22 10:06:20|349.84|347.84|349.85|347.85|349.85|347.85|349.84|347.84|8
1724321210000|2024-08-22 10:06:50|349.84|347.84|349.77|347.77|349.84|347.84|349.77|347.77|3
1724321220000|2024-08-22 10:07:00|349.74|347.74|349.77|347.77|349.77|347.77|349.74|347.74|14
1724321230000|2024-08-22 10:07:10|349.75|347.75|349.76|347.76|349.77|347.77|349.74|347.74|14
1724321240000|2024-08-22 10:07:20|349.77|347.77|349.81|347.81|349.81|347.81|349.77|347.77|3
1724321250000|2024-08-22 10:07:30|349.82|347.82|349.85|347.85|349.85|347.85|349.82|347.82|4
1724321280000|2024-08-22 10:08:00|349.87|347.87|349.93|347.93|349.94|347.94|349.87|347.87|12
1724321290000|2024-08-22 10:08:10|349.92|347.92|350.08|348.08|350.08|348.08|349.92|347.92|11
1724321300000|2024-08-22 10:08:20|350.09|348.09|350.17|348.17|350.18|348.18|350.09|348.09|11
1724321310000|2024-08-22 10:08:30|350.18|348.18|350.19|348.19|350.19|348.19|350.16|348.16|11
1724321320000|2024-08-22 10:08:40|350.2|348.2|350.11|348.11|350.2|348.2|350.09|348.09|14
1724321330000|2024-08-22 10:08:50|350.1|348.1|350.03|348.03|350.1|348.1|349.99|347.99|11
1724321340000|2024-08-22 10:09:00|350.04|348.04|350.08|348.08|350.12|348.12|350.02|348.02|11
1724321350000|2024-08-22 10:09:10|350.06|348.06|350.04|348.04|350.06|348.06|350.02|348.02|8
1724321360000|2024-08-22 10:09:20|350.05|348.05|350.02|348.02|350.06|348.06|350.02|348.02|8
1724321370000|2024-08-22 10:09:30|350.01|348.01|350.08|348.08|350.11|348.11|350.01|348.01|12
1724321380000|2024-08-22 10:09:40|350.09|348.09|350.18|348.18|350.18|348.18|350.07|348.07|9
1724321390000|2024-08-22 10:09:50|350.19|348.19|350.14|348.14|350.22|348.22|350.14|348.14|9
1724321400000|2024-08-22 10:10:00|350.15|348.15|350.17|348.17|350.18|348.18|350.15|348.15|4
1724321410000|2024-08-22 10:10:10|350.2|348.2|350.24|348.24|350.24|348.24|350.2|348.2|6
1724321420000|2024-08-22 10:10:20|350.25|348.25|350.26|348.26|350.3|348.3|350.25|348.25|11
1724321430000|2024-08-22 10:10:30|350.27|348.27|350.3|348.3|350.32|348.32|350.26|348.26|13
1724321440000|2024-08-22 10:10:40|350.29|348.29|350.21|348.21|350.31|348.31|350.21|348.21|7
1724321450000|2024-08-22 10:10:50|350.13|348.13|350.12|348.12|350.13|348.13|350.11|348.11|5
1724321460000|2024-08-22 10:11:00|350.13|348.13|350.21|348.21|350.21|348.21|350.13|348.13|3
1724321470000|2024-08-22 10:11:10|350.2|348.2|350.22|348.22|350.22|348.22|350.17|348.17|18
1724321480000|2024-08-22 10:11:20|350.21|348.21|350.21|348.21|350.21|348.21|350.2|348.2|3
1724321490000|2024-08-22 10:11:30|350.22|348.22|350.21|348.21|350.22|348.22|350.21|348.21|2
1724321500000|2024-08-22 10:11:40|350.22|348.22|350.27|348.27|350.27|348.27|350.22|348.22|6
1724321510000|2024-08-22 10:11:50|350.32|348.32|350.25|348.25|350.32|348.32|350.25|348.25|16
1724321520000|2024-08-22 10:12:00|350.26|348.26|350.27|348.27|350.27|348.27|350.2|348.2|13
1724321530000|2024-08-22 10:12:10|350.26|348.26|350.28|348.28|350.3|348.3|350.23|348.23|14
1724321540000|2024-08-22 10:12:20|350.27|348.27|350.25|348.25|350.32|348.32|350.25|348.25|16
1724321550000|2024-08-22 10:12:30|350.24|348.24|350.24|348.24|350.24|348.24|350.23|348.23|3
1724321560000|2024-08-22 10:12:40|350.25|348.25|350.18|348.18|350.25|348.25|350.12|348.12|8
1724321570000|2024-08-22 10:12:50|350.14|348.14|350.24|348.24|350.24|348.24|350.14|348.14|8
1724321580000|2024-08-22 10:13:00|350.23|348.23|350.33|348.33|350.33|348.33|350.23|348.23|11
1724321590000|2024-08-22 10:13:10|350.31|348.31|350.31|348.31|350.33|348.33|350.3|348.3|8
1724321600000|2024-08-22 10:13:20|350.29|348.29|350.15|348.15|350.29|348.29|350.13|348.13|11
1724321610000|2024-08-22 10:13:30|350.16|348.16|350.23|348.23|350.23|348.23|350.15|348.15|10
1724321620000|2024-08-22 10:13:40|350.24|348.24|350.24|348.24|350.25|348.25|350.24|348.24|3
1724321630000|2024-08-22 10:13:50|350.26|348.26|350.28|348.28|350.28|348.28|350.23|348.23|10
1724321640000|2024-08-22 10:14:00|350.27|348.27|350.25|348.25|350.29|348.29|350.25|348.25|8
1724321650000|2024-08-22 10:14:10|350.26|348.26|350.25|348.25|350.28|348.28|350.23|348.23|12
1724321660000|2024-08-22 10:14:20|350.24|348.24|350.28|348.28|350.28|348.28|350.24|348.24|15
1724321670000|2024-08-22 10:14:30|350.29|348.29|350.29|348.29|350.29|348.29|350.28|348.28|5
1724321680000|2024-08-22 10:14:40|350.31|348.31|350.32|348.32|350.32|348.32|350.3|348.3|3
1724321690000|2024-08-22 10:14:50|350.33|348.33|350.38|348.38|350.39|348.39|350.33|348.33|8
1724321700000|2024-08-22 10:15:00|350.37|348.37|350.37|348.37|350.39|348.39|350.37|348.37|6
1724321710000|2024-08-22 10:15:10|350.36|348.36|350.33|348.33|350.38|348.38|350.3|348.3|11
1724321720000|2024-08-22 10:15:20|350.32|348.32|350.28|348.28|350.32|348.32|350.24|348.24|22
1724321730000|2024-08-22 10:15:30|350.27|348.27|350.38|348.38|350.38|348.38|350.26|348.26|12
1724321740000|2024-08-22 10:15:40|350.39|348.39|350.4|348.4|350.44|348.44|350.39|348.39|5
1724321750000|2024-08-22 10:15:50|350.39|348.39|350.4|348.4|350.4|348.4|350.37|348.37|8
1724321760000|2024-08-22 10:16:00|350.39|348.39|350.39|348.39|350.39|348.39|350.35|348.35|12
1724321770000|2024-08-22 10:16:10|350.38|348.38|350.4|348.4|350.4|348.4|350.35|348.35|17
1724321780000|2024-08-22 10:16:20|350.39|348.39|350.36|348.36|350.4|348.4|350.34|348.34|12
1724321790000|2024-08-22 10:16:30|350.35|348.35|350.33|348.33|350.36|348.36|350.31|348.31|15
1724321800000|2024-08-22 10:16:40|350.34|348.34|350.23|348.23|350.34|348.34|350.22|348.22|8
1724321810000|2024-08-22 10:16:50|350.24|348.24|350.33|348.33|350.33|348.33|350.24|348.24|9
1724321820000|2024-08-22 10:17:00|350.32|348.32|350.34|348.34|350.35|348.35|350.32|348.32|13
1724321830000|2024-08-22 10:17:10|350.35|348.35|350.34|348.34|350.35|348.35|350.33|348.33|8
1724321840000|2024-08-22 10:17:20|350.35|348.35|350.24|348.24|350.36|348.36|350.22|348.22|17
1724321850000|2024-08-22 10:17:30|350.25|348.25|350.27|348.27|350.32|348.32|350.25|348.25|12
1724321860000|2024-08-22 10:17:40|350.26|348.26|350.21|348.21|350.26|348.26|350.2|348.2|23
1724321870000|2024-08-22 10:17:50|350.2|348.2|350.22|348.22|350.23|348.23|350.2|348.2|14
1724321880000|2024-08-22 10:18:00|350.23|348.23|350.3|348.3|350.3|348.3|350.23|348.23|7
1724321890000|2024-08-22 10:18:10|350.31|348.31|350.32|348.32|350.32|348.32|350.29|348.29|9
1724321900000|2024-08-22 10:18:20|350.31|348.31|350.31|348.31|350.32|348.32|350.31|348.31|7
1724321910000|2024-08-22 10:18:30|350.3|348.3|350.32|348.32|350.32|348.32|350.3|348.3|5
1724321920000|2024-08-22 10:18:40|350.35|348.35|350.39|348.39|350.39|348.39|350.35|348.35|11
1724321930000|2024-08-22 10:18:50|350.38|348.38|350.33|348.33|350.38|348.38|350.33|348.33|5
1724321940000|2024-08-22 10:19:00|350.36|348.36|350.39|348.39|350.4|348.4|350.33|348.33|19
1724321950000|2024-08-22 10:19:10|350.4|348.4|350.39|348.39|350.4|348.4|350.38|348.38|13
1724321960000|2024-08-22 10:19:20|350.4|348.4|350.41|348.41|350.41|348.41|350.39|348.39|8
1724321970000|2024-08-22 10:19:30|350.42|348.42|350.52|348.52|350.52|348.52|350.4|348.4|10
1724321980000|2024-08-22 10:19:40|350.53|348.53|350.55|348.55|350.57|348.57|350.52|348.52|7
1724321990000|2024-08-22 10:19:50|350.56|348.56|350.61|348.61|350.62|348.62|350.56|348.56|13
1724322000000|2024-08-22 10:20:00|350.63|348.63|350.6|348.6|350.63|348.63|350.58|348.58|14
1724322010000|2024-08-22 10:20:10|350.61|348.61|350.63|348.63|350.63|348.63|350.61|348.61|6
1724322030000|2024-08-22 10:20:30|350.62|348.62|350.6|348.6|350.62|348.62|350.6|348.6|9
1724322040000|2024-08-22 10:20:40|350.59|348.59|350.59|348.59|350.61|348.61|350.53|348.53|14
1724322050000|2024-08-22 10:20:50|350.6|348.6|350.61|348.61|350.61|348.61|350.59|348.59|7
1724322060000|2024-08-22 10:21:00|350.6|348.6|350.53|348.53|350.61|348.61|350.51|348.51|21
1724322070000|2024-08-22 10:21:10|350.54|348.54|350.55|348.55|350.56|348.56|350.52|348.52|15
1724322080000|2024-08-22 10:21:20|350.54|348.54|350.55|348.55|350.56|348.56|350.51|348.51|8
1724322090000|2024-08-22 10:21:30|350.56|348.56|350.59|348.59|350.59|348.59|350.55|348.55|15
1724322100000|2024-08-22 10:21:40|350.58|348.58|350.6|348.6|350.6|348.6|350.58|348.58|11
1724322110000|2024-08-22 10:21:50|350.59|348.59|350.52|348.52|350.59|348.59|350.52|348.52|11
1724322120000|2024-08-22 10:22:00|350.53|348.53|350.54|348.54|350.56|348.56|350.53|348.53|6
1724322130000|2024-08-22 10:22:10|350.56|348.56|350.6|348.6|350.61|348.61|350.54|348.54|15
1724322140000|2024-08-22 10:22:20|350.61|348.61|350.64|348.64|350.64|348.64|350.6|348.6|6
1724322150000|2024-08-22 10:22:30|350.65|348.65|350.69|348.69|350.69|348.69|350.65|348.65|3
1724322160000|2024-08-22 10:22:40|350.7|348.7|350.68|348.68|350.7|348.7|350.68|348.68|4
1724322190000|2024-08-22 10:23:10|350.67|348.67|350.68|348.68|350.68|348.68|350.67|348.67|2
1724322210000|2024-08-22 10:23:30|350.69|348.69|350.69|348.69|350.69|348.69|350.69|348.69|1
1724322240000|2024-08-22 10:24:00|350.7|348.7|350.97|348.97|350.98|348.98|350.69|348.69|17
1724322250000|2024-08-22 10:24:10|350.98|348.98|350.94|348.94|350.98|348.98|350.94|348.94|6
1724322260000|2024-08-22 10:24:20|350.92|348.92|350.91|348.91|350.95|348.95|350.91|348.91|11
1724322270000|2024-08-22 10:24:30|350.93|348.93|350.94|348.94|350.94|348.94|350.91|348.91|8
1724322280000|2024-08-22 10:24:40|350.95|348.95|350.98|348.98|350.99|348.99|350.95|348.95|9
1724322290000|2024-08-22 10:24:50|350.99|348.99|350.97|348.97|350.99|348.99|350.97|348.97|13
1724322300000|2024-08-22 10:25:00|350.98|348.98|351|349|351|349|350.97|348.97|7
1724322340000|2024-08-22 10:25:40|351.01|349.01|351.01|349.01|351.01|349.01|351.01|349.01|1
1724322360000|2024-08-22 10:26:00|351|349|350.98|348.98|351|349|350.98|348.98|4
1724322370000|2024-08-22 10:26:10|350.95|348.95|350.94|348.94|350.95|348.95|350.93|348.93|8
1724322380000|2024-08-22 10:26:20|350.95|348.95|350.95|348.95|350.99|348.99|350.94|348.94|10
1724322390000|2024-08-22 10:26:30|350.94|348.94|350.95|348.95|350.96|348.96|350.94|348.94|4
1724322400000|2024-08-22 10:26:40|350.96|348.96|350.99|348.99|350.99|348.99|350.96|348.96|6
1724322410000|2024-08-22 10:26:50|351|349|350.99|348.99|351|349|350.98|348.98|8
1724322420000|2024-08-22 10:27:00|351|349|351|349|351|349|350.99|348.99|7
1724322430000|2024-08-22 10:27:10|350.99|348.99|350.96|348.96|350.99|348.99|350.96|348.96|9
1724322440000|2024-08-22 10:27:20|350.95|348.95|350.91|348.91|350.95|348.95|350.91|348.91|5
1724322450000|2024-08-22 10:27:30|350.9|348.9|350.85|348.85|350.9|348.9|350.85|348.85|6
1724322460000|2024-08-22 10:27:40|350.86|348.86|350.94|348.94|350.94|348.94|350.83|348.83|14
1724322470000|2024-08-22 10:27:50|350.93|348.93|350.98|348.98|350.98|348.98|350.93|348.93|6
1724322480000|2024-08-22 10:28:00|350.96|348.96|350.99|348.99|350.99|348.99|350.96|348.96|11
1724322490000|2024-08-22 10:28:10|350.98|348.98|351|349|351|349|350.98|348.98|3
1724322510000|2024-08-22 10:28:30|351.01|349.01|351.02|349.02|351.02|349.02|351.01|349.01|2
1724322520000|2024-08-22 10:28:40|351.03|349.03|351.05|349.05|351.05|349.05|351.03|349.03|3
1724322530000|2024-08-22 10:28:50|351.06|349.06|351.3|349.3|351.3|349.3|351.06|349.06|8
1724322540000|2024-08-22 10:29:00|351.29|349.29|351.31|349.31|351.31|349.31|351.27|349.27|10
1724322550000|2024-08-22 10:29:10|351.29|349.29|351.31|349.31|351.31|349.31|351.29|349.29|5
1724322560000|2024-08-22 10:29:20|351.3|349.3|351.33|349.33|351.33|349.33|351.28|349.28|8
1724322570000|2024-08-22 10:29:30|351.32|349.32|351.39|349.39|351.39|349.39|351.32|349.32|7
1724322580000|2024-08-22 10:29:40|351.4|349.4|351.47|349.47|351.49|349.49|351.38|349.38|13
1724322590000|2024-08-22 10:29:50|351.48|349.48|351.46|349.46|351.48|349.48|351.42|349.42|8
1724322600000|2024-08-22 10:30:00|351.4|349.4|351.47|349.47|351.49|349.49|351.4|349.4|17
1724322610000|2024-08-22 10:30:10|351.48|349.48|351.37|349.37|351.48|349.48|351.37|349.37|15
1724322620000|2024-08-22 10:30:20|351.38|349.38|351.33|349.33|351.38|349.38|351.33|349.33|5
1724322630000|2024-08-22 10:30:30|351.34|349.34|351.41|349.41|351.42|349.42|351.33|349.33|21
1724322640000|2024-08-22 10:30:40|351.42|349.42|351.38|349.38|351.43|349.43|351.34|349.34|16
1724322650000|2024-08-22 10:30:50|351.39|349.39|351.41|349.41|351.41|349.41|351.35|349.35|15
1724322660000|2024-08-22 10:31:00|351.42|349.42|351.43|349.43|351.44|349.44|351.4|349.4|15
1724322670000|2024-08-22 10:31:10|351.45|349.45|351.44|349.44|351.45|349.45|351.38|349.38|12
1724322680000|2024-08-22 10:31:20|351.45|349.45|351.49|349.49|351.49|349.49|351.4|349.4|12
1724322690000|2024-08-22 10:31:30|351.48|349.48|351.45|349.45|351.49|349.49|351.44|349.44|9
1724322700000|2024-08-22 10:31:40|351.46|349.46|351.48|349.48|351.49|349.49|351.45|349.45|10
1724322710000|2024-08-22 10:31:50|351.47|349.47|351.45|349.45|351.48|349.48|351.45|349.45|15
1724322720000|2024-08-22 10:32:00|351.46|349.46|351.49|349.49|351.49|349.49|351.46|349.46|6
1724322730000|2024-08-22 10:32:10|351.48|349.48|351.49|349.49|351.49|349.49|351.48|349.48|2
1724322780000|2024-08-22 10:33:00|351.5|349.5|351.5|349.5|351.5|349.5|351.5|349.5|1
1724322790000|2024-08-22 10:33:10|351.51|349.51|351.51|349.51|351.51|349.51|351.49|349.49|4
1724322800000|2024-08-22 10:33:20|351.52|349.52|351.75|349.75|351.79|349.79|351.52|349.52|14
1724322810000|2024-08-22 10:33:30|351.71|349.71|351.75|349.75|351.77|349.77|351.7|349.7|19
1724322820000|2024-08-22 10:33:40|351.76|349.76|351.66|349.66|351.76|349.76|351.61|349.61|12
1724322830000|2024-08-22 10:33:50|351.64|349.64|351.63|349.63|351.64|349.64|351.59|349.59|7
1724322840000|2024-08-22 10:34:00|351.64|349.64|351.88|349.88|351.88|349.88|351.62|349.62|25
1724322850000|2024-08-22 10:34:10|351.9|349.9|351.91|349.91|351.94|349.94|351.9|349.9|18
1724322860000|2024-08-22 10:34:20|351.92|349.92|351.92|349.92|351.93|349.93|351.91|349.91|10
1724322870000|2024-08-22 10:34:30|351.91|349.91|351.94|349.94|351.94|349.94|351.91|349.91|4
1724322880000|2024-08-22 10:34:40|351.92|349.92|351.77|349.77|351.92|349.92|351.74|349.74|21
1724322890000|2024-08-22 10:34:50|351.78|349.78|351.71|349.71|351.8|349.8|351.7|349.7|17
1724322900000|2024-08-22 10:35:00|351.68|349.68|351.69|349.69|351.78|349.78|351.66|349.66|21
1724322910000|2024-08-22 10:35:10|351.67|349.67|351.53|349.53|351.69|349.69|351.53|349.53|17
1724322920000|2024-08-22 10:35:20|351.52|349.52|351.48|349.48|351.58|349.58|351.48|349.48|17
1724322930000|2024-08-22 10:35:30|351.49|349.49|351.57|349.57|351.65|349.65|351.46|349.46|24
1724322940000|2024-08-22 10:35:40|351.59|349.59|351.56|349.56|351.63|349.63|351.54|349.54|17
1724322950000|2024-08-22 10:35:50|351.57|349.57|351.53|349.53|351.62|349.62|351.51|349.51|19
1724322960000|2024-08-22 10:36:00|351.54|349.54|351.46|349.46|351.62|349.62|351.46|349.46|20
1724322970000|2024-08-22 10:36:10|351.47|349.47|351.29|349.29|351.51|349.51|351.29|349.29|11
1724322980000|2024-08-22 10:36:20|351.32|349.32|351.4|349.4|351.42|349.42|351.32|349.32|16
1724322990000|2024-08-22 10:36:30|351.41|349.41|351.43|349.43|351.45|349.45|351.38|349.38|12
1724323000000|2024-08-22 10:36:40|351.42|349.42|351.42|349.42|351.42|349.42|351.37|349.37|12
1724323010000|2024-08-22 10:36:50|351.43|349.43|351.37|349.37|351.43|349.43|351.32|349.32|14
1724323020000|2024-08-22 10:37:00|351.38|349.38|351.47|349.47|351.49|349.49|351.38|349.38|12
1724323030000|2024-08-22 10:37:10|351.48|349.48|351.53|349.53|351.53|349.53|351.48|349.48|11
1724323040000|2024-08-22 10:37:20|351.52|349.52|351.45|349.45|351.53|349.53|351.45|349.45|14
1724323050000|2024-08-22 10:37:30|351.46|349.46|351.41|349.41|351.46|349.46|351.38|349.38|19
1724323060000|2024-08-22 10:37:40|351.39|349.39|351.39|349.39|351.41|349.41|351.38|349.38|9
1724323070000|2024-08-22 10:37:50|351.4|349.4|351.43|349.43|351.43|349.43|351.4|349.4|6
1724323080000|2024-08-22 10:38:00|351.44|349.44|351.36|349.36|351.46|349.46|351.35|349.35|16
1724323090000|2024-08-22 10:38:10|351.37|349.37|351.47|349.47|351.47|349.47|351.37|349.37|13
1724323100000|2024-08-22 10:38:20|351.46|349.46|351.42|349.42|351.48|349.48|351.42|349.42|13
1724323110000|2024-08-22 10:38:30|351.4|349.4|351.37|349.37|351.4|349.4|351.37|349.37|7
1724323120000|2024-08-22 10:38:40|351.35|349.35|351.4|349.4|351.43|349.43|351.35|349.35|7
1724323130000|2024-08-22 10:38:50|351.39|349.39|351.42|349.42|351.45|349.45|351.39|349.39|8
1724323140000|2024-08-22 10:39:00|351.43|349.43|351.51|349.51|351.53|349.53|351.42|349.42|16
1724323150000|2024-08-22 10:39:10|351.52|349.52|351.47|349.47|351.54|349.54|351.47|349.47|9
1724323160000|2024-08-22 10:39:20|351.48|349.48|351.45|349.45|351.51|349.51|351.45|349.45|10
1724323170000|2024-08-22 10:39:30|351.41|349.41|351.47|349.47|351.47|349.47|351.41|349.41|4
1724323180000|2024-08-22 10:39:40|351.48|349.48|351.24|349.24|351.51|349.51|351.24|349.24|15
1724323190000|2024-08-22 10:39:50|351.22|349.22|351.21|349.21|351.23|349.23|351.2|349.2|8
1724323200000|2024-08-22 10:40:00|351.2|349.2|351.18|349.18|351.21|349.21|351.1|349.1|15
1724323210000|2024-08-22 10:40:10|351.17|349.17|351.21|349.21|351.22|349.22|351.14|349.14|10
1724323220000|2024-08-22 10:40:20|351.22|349.22|351.26|349.26|351.3|349.3|351.22|349.22|18
1724323230000|2024-08-22 10:40:30|351.25|349.25|351.25|349.25|351.3|349.3|351.22|349.22|17
1724323240000|2024-08-22 10:40:40|351.24|349.24|351.38|349.38|351.38|349.38|351.24|349.24|8
1724323250000|2024-08-22 10:40:50|351.39|349.39|351.4|349.4|351.47|349.47|351.38|349.38|17
1724323260000|2024-08-22 10:41:00|351.43|349.43|351.46|349.46|351.48|349.48|351.43|349.43|13
1724323270000|2024-08-22 10:41:10|351.43|349.43|351.56|349.56|351.56|349.56|351.43|349.43|9
1724323280000|2024-08-22 10:41:20|351.57|349.57|351.58|349.58|351.58|349.58|351.55|349.55|12
1724323290000|2024-08-22 10:41:30|351.57|349.57|351.61|349.61|351.61|349.61|351.57|349.57|10
1724323300000|2024-08-22 10:41:40|351.66|349.66|351.66|349.66|351.66|349.66|351.63|349.63|15
1724323310000|2024-08-22 10:41:50|351.65|349.65|351.65|349.65|351.66|349.66|351.62|349.62|14
1724323320000|2024-08-22 10:42:00|351.67|349.67|351.69|349.69|351.7|349.7|351.67|349.67|11
1724323330000|2024-08-22 10:42:10|351.71|349.71|351.86|349.86|351.88|349.88|351.71|349.71|15
1724323340000|2024-08-22 10:42:20|351.87|349.87|351.89|349.89|351.91|349.91|351.87|349.87|16
1724323350000|2024-08-22 10:42:30|351.87|349.87|351.89|349.89|351.9|349.9|351.83|349.83|12
1724323360000|2024-08-22 10:42:40|351.84|349.84|351.81|349.81|351.84|349.84|351.79|349.79|4
1724323370000|2024-08-22 10:42:50|351.79|349.79|351.82|349.82|351.82|349.82|351.76|349.76|8
1724323380000|2024-08-22 10:43:00|351.81|349.81|351.73|349.73|351.86|349.86|351.73|349.73|9
1724323390000|2024-08-22 10:43:10|351.74|349.74|351.61|349.61|351.74|349.74|351.61|349.61|9
1724323400000|2024-08-22 10:43:20|351.62|349.62|351.72|349.72|351.72|349.72|351.62|349.62|14
1724323410000|2024-08-22 10:43:30|351.69|349.69|351.66|349.66|351.71|349.71|351.65|349.65|9
1724323420000|2024-08-22 10:43:40|351.67|349.67|351.69|349.69|351.71|349.71|351.66|349.66|20
1724323430000|2024-08-22 10:43:50|351.68|349.68|351.69|349.69|351.75|349.75|351.68|349.68|14
1724323440000|2024-08-22 10:44:00|351.7|349.7|351.74|349.74|351.75|349.75|351.7|349.7|10
1724323450000|2024-08-22 10:44:10|351.73|349.73|351.8|349.8|351.8|349.8|351.73|349.73|12
1724323460000|2024-08-22 10:44:20|351.81|349.81|351.81|349.81|351.85|349.85|351.81|349.81|8
1724323470000|2024-08-22 10:44:30|351.8|349.8|351.79|349.79|351.8|349.8|351.75|349.75|19
1724323480000|2024-08-22 10:44:40|351.8|349.8|351.85|349.85|351.85|349.85|351.78|349.78|12
1724323490000|2024-08-22 10:44:50|351.86|349.86|351.92|349.92|351.92|349.92|351.86|349.86|8
1724323500000|2024-08-22 10:45:00|351.93|349.93|351.94|349.94|351.94|349.94|351.92|349.92|6
1724323510000|2024-08-22 10:45:10|351.95|349.95|351.97|349.97|351.97|349.97|351.95|349.95|3
1724323520000|2024-08-22 10:45:20|351.98|349.98|351.97|349.97|351.98|349.98|351.97|349.97|2
1724323530000|2024-08-22 10:45:30|351.98|349.98|351.97|349.97|351.98|349.98|351.97|349.97|2
1724323560000|2024-08-22 10:46:00|352|350|352.26|350.26|352.27|350.27|352|350|9
1724323570000|2024-08-22 10:46:10|352.27|350.27|352.2|350.2|352.27|350.27|352.16|350.16|14
1724323580000|2024-08-22 10:46:20|352.23|350.23|352.25|350.25|352.26|350.26|352.23|350.23|8
1724323590000|2024-08-22 10:46:30|352.26|350.26|352.3|350.3|352.3|350.3|352.26|350.26|7
1724323600000|2024-08-22 10:46:40|352.29|350.29|352.06|350.06|352.29|350.29|352.06|350.06|12
1724323610000|2024-08-22 10:46:50|352.09|350.09|352.14|350.14|352.14|350.14|352.09|350.09|9
1724323620000|2024-08-22 10:47:00|352.15|350.15|352.29|350.29|352.33|350.33|352.15|350.15|18
1724323630000|2024-08-22 10:47:10|352.3|350.3|352.17|350.17|352.32|350.32|352.16|350.16|18
1724323640000|2024-08-22 10:47:20|352.16|350.16|352.16|350.16|352.21|350.21|352.16|350.16|12
1724323650000|2024-08-22 10:47:30|352.18|350.18|352.1|350.1|352.19|350.19|352.08|350.08|8
1724323660000|2024-08-22 10:47:40|352.11|350.11|352.1|350.1|352.15|350.15|352.1|350.1|5
1724323670000|2024-08-22 10:47:50|352.12|350.12|352.12|350.12|352.19|350.19|352.12|350.12|14
1724323680000|2024-08-22 10:48:00|352.13|350.13|352.16|350.16|352.17|350.17|352.11|350.11|11
1724323690000|2024-08-22 10:48:10|352.12|350.12|352.15|350.15|352.17|350.17|352.11|350.11|7
1724323700000|2024-08-22 10:48:20|352.14|350.14|352.15|350.15|352.15|350.15|352.14|350.14|2
1724323710000|2024-08-22 10:48:30|352.12|350.12|352.12|350.12|352.12|350.12|352.12|350.12|1
1724323750000|2024-08-22 10:49:10|352.06|350.06|351.85|349.85|352.06|350.06|351.85|349.85|6
1724323760000|2024-08-22 10:49:20|351.86|349.86|351.86|349.86|351.86|349.86|351.86|349.86|1
1724323770000|2024-08-22 10:49:30|351.85|349.85|351.74|349.74|351.85|349.85|351.69|349.69|11
1724323780000|2024-08-22 10:49:40|351.73|349.73|351.71|349.71|351.74|349.74|351.71|349.71|8
1724323790000|2024-08-22 10:49:50|351.7|349.7|351.66|349.66|351.71|349.71|351.66|349.66|13
1724323800000|2024-08-22 10:50:00|351.67|349.67|351.74|349.74|351.74|349.74|351.62|349.62|9
1724323810000|2024-08-22 10:50:10|351.76|349.76|351.81|349.81|351.82|349.82|351.76|349.76|9
1724323820000|2024-08-22 10:50:20|351.8|349.8|351.74|349.74|351.82|349.82|351.74|349.74|14
1724323830000|2024-08-22 10:50:30|351.75|349.75|351.73|349.73|351.75|349.75|351.65|349.65|13
1724323840000|2024-08-22 10:50:40|351.75|349.75|351.65|349.65|351.75|349.75|351.65|349.65|10
1724323850000|2024-08-22 10:50:50|351.64|349.64|351.62|349.62|351.64|349.64|351.62|349.62|6
1724323860000|2024-08-22 10:51:00|351.67|349.67|351.4|349.4|351.67|349.67|351.4|349.4|6
1724323920000|2024-08-22 10:52:00|351.35|349.35|351.18|349.18|351.35|349.35|351.18|349.18|2
1724323930000|2024-08-22 10:52:10|351.19|349.19|351.2|349.2|351.21|349.21|351.18|349.18|11
1724323940000|2024-08-22 10:52:20|351.19|349.19|351.44|349.44|351.44|349.44|351.19|349.19|13
1724323950000|2024-08-22 10:52:30|351.43|349.43|351.41|349.41|351.44|349.44|351.41|349.41|11
1724323960000|2024-08-22 10:52:40|351.48|349.48|351.53|349.53|351.53|349.53|351.48|349.48|6
1724323970000|2024-08-22 10:52:50|351.54|349.54|351.71|349.71|351.73|349.73|351.54|349.54|11
1724323980000|2024-08-22 10:53:00|351.69|349.69|351.66|349.66|351.71|349.71|351.66|349.66|7
1724323990000|2024-08-22 10:53:10|351.63|349.63|351.48|349.48|351.63|349.63|351.45|349.45|14
1724324000000|2024-08-22 10:53:20|351.49|349.49|351.57|349.57|351.58|349.58|351.46|349.46|19
1724324010000|2024-08-22 10:53:30|351.61|349.61|351.91|349.91|351.93|349.93|351.61|349.61|12
1724324020000|2024-08-22 10:53:40|351.9|349.9|351.89|349.89|351.9|349.9|351.89|349.89|6
1724324030000|2024-08-22 10:53:50|351.9|349.9|351.91|349.91|351.91|349.91|351.9|349.9|2
1724324040000|2024-08-22 10:54:00|351.94|349.94|352.23|350.23|352.29|350.29|351.94|349.94|18
1724324050000|2024-08-22 10:54:10|352.23|350.23|352.2|350.2|352.26|350.26|352.19|350.19|18
1724324060000|2024-08-22 10:54:20|352.19|350.19|352.18|350.18|352.23|350.23|352.16|350.16|21
1724324070000|2024-08-22 10:54:30|352.19|350.19|352.17|350.17|352.19|350.19|352.16|350.16|9
1724324080000|2024-08-22 10:54:40|352.16|350.16|352.15|350.15|352.16|350.16|352.15|350.15|4
1724324090000|2024-08-22 10:54:50|352.12|350.12|352.03|350.03|352.14|350.14|352.03|350.03|7
1724324100000|2024-08-22 10:55:00|352.04|350.04|351.97|349.97|352.04|350.04|351.95|349.95|4
1724324110000|2024-08-22 10:55:10|351.98|349.98|352.11|350.11|352.11|350.11|351.98|349.98|24
1724324120000|2024-08-22 10:55:20|352.12|350.12|352.31|350.31|352.34|350.34|352.11|350.11|11
1724324130000|2024-08-22 10:55:30|352.3|350.3|352.31|350.31|352.36|350.36|352.3|350.3|10
1724324140000|2024-08-22 10:55:40|352.3|350.3|352.45|350.45|352.45|350.45|352.3|350.3|10
1724324150000|2024-08-22 10:55:50|352.51|350.51|352.6|350.6|352.63|350.63|352.51|350.51|19
1724324160000|2024-08-22 10:56:00|352.62|350.62|352.56|350.56|352.66|350.66|352.51|350.51|14
1724324170000|2024-08-22 10:56:10|352.54|350.54|352.56|350.56|352.58|350.58|352.54|350.54|12
1724324180000|2024-08-22 10:56:20|352.57|350.57|352.56|350.56|352.6|350.6|352.56|350.56|12
1724324190000|2024-08-22 10:56:30|352.57|350.57|352.62|350.62|352.62|350.62|352.57|350.57|9
1724324200000|2024-08-22 10:56:40|352.65|350.65|352.63|350.63|352.65|350.65|352.61|350.61|10
1724324210000|2024-08-22 10:56:50|352.64|350.64|352.65|350.65|352.65|350.65|352.61|350.61|8
1724324220000|2024-08-22 10:57:00|352.66|350.66|352.64|350.64|352.66|350.66|352.54|350.54|11
1724324230000|2024-08-22 10:57:10|352.65|350.65|352.7|350.7|352.73|350.73|352.63|350.63|21
1724324240000|2024-08-22 10:57:20|352.66|350.66|352.62|350.62|352.67|350.67|352.6|350.6|12
1724324250000|2024-08-22 10:57:30|352.61|350.61|352.62|350.62|352.62|350.62|352.54|350.54|19
1724324260000|2024-08-22 10:57:40|352.6|350.6|352.66|350.66|352.67|350.67|352.6|350.6|13
1724324270000|2024-08-22 10:57:50|352.67|350.67|352.73|350.73|352.74|350.74|352.67|350.67|18
1724324280000|2024-08-22 10:58:00|352.74|350.74|352.92|350.92|352.92|350.92|352.74|350.74|4
1724324310000|2024-08-22 10:58:30|352.93|350.93|352.96|350.96|352.97|350.97|352.92|350.92|7
1724324320000|2024-08-22 10:58:40|352.97|350.97|352.96|350.96|352.97|350.97|352.96|350.96|2
1724324330000|2024-08-22 10:58:50|352.98|350.98|352.96|350.96|352.98|350.98|352.96|350.96|2
1724324340000|2024-08-22 10:59:00|352.84|350.84|352.71|350.71|352.84|350.84|352.68|350.68|13
1724324350000|2024-08-22 10:59:10|352.7|350.7|352.55|350.55|352.7|350.7|352.46|350.46|20
1724324360000|2024-08-22 10:59:20|352.56|350.56|352.56|350.56|352.59|350.59|352.55|350.55|11
1724324370000|2024-08-22 10:59:30|352.55|350.55|352.47|350.47|352.57|350.57|352.41|350.41|21
1724324380000|2024-08-22 10:59:40|352.44|350.44|352.28|350.28|352.45|350.45|352.28|350.28|18
1724324390000|2024-08-22 10:59:50|352.27|350.27|352.18|350.18|352.27|350.27|352.17|350.17|18
1724324400000|2024-08-22 11:00:00|352.21|350.21|352.36|350.36|352.39|350.39|352.16|350.16|22
1724324410000|2024-08-22 11:00:10|352.39|350.39|352.4|350.4|352.41|350.41|352.22|350.22|21
1724324420000|2024-08-22 11:00:20|352.39|350.39|352.17|350.17|352.39|350.39|352.17|350.17|5
1724324430000|2024-08-22 11:00:30|352.16|350.16|352.21|350.21|352.26|350.26|352.13|350.13|9
1724324440000|2024-08-22 11:00:40|352.22|350.22|352.41|350.41|352.41|350.41|352.22|350.22|16
1724324450000|2024-08-22 11:00:50|352.42|350.42|352.4|350.4|352.49|350.49|352.39|350.39|15
1724324460000|2024-08-22 11:01:00|352.38|350.38|352.3|350.3|352.39|350.39|352.3|350.3|9
1724324470000|2024-08-22 11:01:10|352.32|350.32|351.94|349.94|352.32|350.32|351.94|349.94|7
1724324480000|2024-08-22 11:01:20|351.92|349.92|351.81|349.81|351.92|349.92|351.79|349.79|15
1724324490000|2024-08-22 11:01:30|351.82|349.82|351.97|349.97|352.04|350.04|351.82|349.82|25
1724324500000|2024-08-22 11:01:40|351.96|349.96|351.93|349.93|351.96|349.96|351.93|349.93|3
1724324510000|2024-08-22 11:01:50|351.92|349.92|351.92|349.92|351.92|349.92|351.86|349.86|10
1724324520000|2024-08-22 11:02:00|351.91|349.91|351.95|349.95|351.99|349.99|351.83|349.83|24
1724324530000|2024-08-22 11:02:10|351.94|349.94|351.79|349.79|352.01|350.01|351.79|349.79|15
1724324540000|2024-08-22 11:02:20|351.81|349.81|351.86|349.86|351.86|349.86|351.8|349.8|18
1724324550000|2024-08-22 11:02:30|351.87|349.87|352.21|350.21|352.23|350.23|351.87|349.87|16
1724324560000|2024-08-22 11:02:40|352.24|350.24|352.25|350.25|352.25|350.25|352.18|350.18|17
1724324570000|2024-08-22 11:02:50|352.26|350.26|352.29|350.29|352.31|350.31|352.26|350.26|13
1724324580000|2024-08-22 11:03:00|352.3|350.3|352.17|350.17|352.3|350.3|352.17|350.17|17
1724324590000|2024-08-22 11:03:10|352.14|350.14|352.31|350.31|352.32|350.32|352.14|350.14|19
1724324600000|2024-08-22 11:03:20|352.3|350.3|352.14|350.14|352.3|350.3|352.14|350.14|13
1724324610000|2024-08-22 11:03:30|352.13|350.13|351.93|349.93|352.13|350.13|351.93|349.93|11
1724324620000|2024-08-22 11:03:40|351.96|349.96|351.94|349.94|352.04|350.04|351.94|349.94|11
1724324630000|2024-08-22 11:03:50|351.93|349.93|352|350|352|350|351.91|349.91|9
1724324640000|2024-08-22 11:04:00|351.99|349.99|352.09|350.09|352.15|350.15|351.98|349.98|25
1724324650000|2024-08-22 11:04:10|352.1|350.1|352.12|350.12|352.18|350.18|352.1|350.1|11
1724324660000|2024-08-22 11:04:20|352.13|350.13|352.17|350.17|352.2|350.2|352.12|350.12|13
1724324670000|2024-08-22 11:04:30|352.19|350.19|352.16|350.16|352.19|350.19|352.08|350.08|13
1724324680000|2024-08-22 11:04:40|352.12|350.12|352.1|350.1|352.12|350.12|352.1|350.1|2
1724324690000|2024-08-22 11:04:50|352.06|350.06|352.1|350.1|352.11|350.11|351.99|349.99|13
1724324700000|2024-08-22 11:05:00|352.09|350.09|351.88|349.88|352.09|350.09|351.77|349.77|17
1724324710000|2024-08-22 11:05:10|351.87|349.87|351.74|349.74|351.87|349.87|351.74|349.74|15
1724324720000|2024-08-22 11:05:20|351.73|349.73|351.64|349.64|351.74|349.74|351.61|349.61|18
1724324730000|2024-08-22 11:05:30|351.63|349.63|351.8|349.8|351.81|349.81|351.62|349.62|18
1724324740000|2024-08-22 11:05:40|351.79|349.79|351.59|349.59|351.86|349.86|351.59|349.59|12
1724324750000|2024-08-22 11:05:50|351.6|349.6|351.5|349.5|351.61|349.61|351.5|349.5|17
1724324760000|2024-08-22 11:06:00|351.49|349.49|351.14|349.14|351.5|349.5|351.13|349.13|22
1724324770000|2024-08-22 11:06:10|351.15|349.15|351.18|349.18|351.18|349.18|351.15|349.15|7
1724324780000|2024-08-22 11:06:20|351.23|349.23|351.32|349.32|351.32|349.32|351.2|349.2|17
1724324790000|2024-08-22 11:06:30|351.35|349.35|351.54|349.54|351.54|349.54|351.35|349.35|7
1724324800000|2024-08-22 11:06:40|351.53|349.53|351.45|349.45|351.53|349.53|351.42|349.42|19
1724324810000|2024-08-22 11:06:50|351.43|349.43|351.26|349.26|351.46|349.46|351.26|349.26|15
1724324820000|2024-08-22 11:07:00|351.22|349.22|351.27|349.27|351.29|349.29|351.22|349.22|19
1724324830000|2024-08-22 11:07:10|351.28|349.28|351.21|349.21|351.3|349.3|351.21|349.21|20
1724324840000|2024-08-22 11:07:20|351.2|349.2|351.18|349.18|351.2|349.2|351.08|349.08|10
1724324850000|2024-08-22 11:07:30|351.16|349.16|351.19|349.19|351.22|349.22|351.16|349.16|15
1724324860000|2024-08-22 11:07:40|351.21|349.21|351.2|349.2|351.24|349.24|351.16|349.16|20
1724324870000|2024-08-22 11:07:50|351.19|349.19|351.25|349.25|351.25|349.25|351.15|349.15|11
1724324880000|2024-08-22 11:08:00|351.23|349.23|351.37|349.37|351.37|349.37|351.16|349.16|21
1724324890000|2024-08-22 11:08:10|351.36|349.36|351.54|349.54|351.62|349.62|351.34|349.34|16
1724324900000|2024-08-22 11:08:20|351.56|349.56|351.54|349.54|351.56|349.56|351.52|349.52|10
1724324910000|2024-08-22 11:08:30|351.53|349.53|351.41|349.41|351.53|349.53|351.4|349.4|9
1724324920000|2024-08-22 11:08:40|351.46|349.46|351.5|349.5|351.54|349.54|351.46|349.46|14
1724324930000|2024-08-22 11:08:50|351.51|349.51|351.52|349.52|351.54|349.54|351.5|349.5|15
1724324940000|2024-08-22 11:09:00|351.51|349.51|351.54|349.54|351.54|349.54|351.46|349.46|13
1724324950000|2024-08-22 11:09:10|351.56|349.56|351.64|349.64|351.66|349.66|351.56|349.56|22
1724324960000|2024-08-22 11:09:20|351.66|349.66|351.7|349.7|351.71|349.71|351.63|349.63|14
1724324970000|2024-08-22 11:09:30|351.69|349.69|351.59|349.59|351.78|349.78|351.59|349.59|17
1724324980000|2024-08-22 11:09:40|351.58|349.58|351.63|349.63|351.63|349.63|351.58|349.58|5
1724324990000|2024-08-22 11:09:50|351.64|349.64|351.68|349.68|351.72|349.72|351.64|349.64|16
1724325000000|2024-08-22 11:10:00|351.67|349.67|351.65|349.65|351.71|349.71|351.6|349.6|18
1724325010000|2024-08-22 11:10:10|351.64|349.64|351.69|349.69|351.69|349.69|351.64|349.64|5
1724325020000|2024-08-22 11:10:20|351.7|349.7|351.62|349.62|351.7|349.7|351.6|349.6|11
1724325030000|2024-08-22 11:10:30|351.61|349.61|351.76|349.76|351.76|349.76|351.61|349.61|6
1724325040000|2024-08-22 11:10:40|351.77|349.77|351.73|349.73|351.77|349.77|351.71|349.71|8
1724325050000|2024-08-22 11:10:50|351.74|349.74|351.61|349.61|351.82|349.82|351.6|349.6|17
1724325060000|2024-08-22 11:11:00|351.62|349.62|351.65|349.65|351.67|349.67|351.62|349.62|5
1724325070000|2024-08-22 11:11:10|351.67|349.67|351.62|349.62|351.67|349.67|351.57|349.57|14
1724325080000|2024-08-22 11:11:20|351.63|349.63|351.48|349.48|351.64|349.64|351.47|349.47|14
1724325090000|2024-08-22 11:11:30|351.47|349.47|351.56|349.56|351.56|349.56|351.47|349.47|13
1724325100000|2024-08-22 11:11:40|351.57|349.57|351.69|349.69|351.7|349.7|351.57|349.57|13
1724325110000|2024-08-22 11:11:50|351.68|349.68|351.68|349.68|351.76|349.76|351.66|349.66|15
1724325120000|2024-08-22 11:12:00|351.69|349.69|351.71|349.71|351.78|349.78|351.66|349.66|20
1724325130000|2024-08-22 11:12:10|351.72|349.72|351.77|349.77|351.77|349.77|351.67|349.67|13
1724325140000|2024-08-22 11:12:20|351.79|349.79|351.84|349.84|351.86|349.86|351.75|349.75|17
1724325150000|2024-08-22 11:12:30|351.85|349.85|351.77|349.77|351.85|349.85|351.76|349.76|13
1724325160000|2024-08-22 11:12:40|351.78|349.78|351.74|349.74|351.81|349.81|351.74|349.74|10
1724325170000|2024-08-22 11:12:50|351.73|349.73|351.67|349.67|351.73|349.73|351.67|349.67|10
1724325180000|2024-08-22 11:13:00|351.68|349.68|351.7|349.7|351.72|349.72|351.65|349.65|19
1724325190000|2024-08-22 11:13:10|351.71|349.71|351.82|349.82|351.86|349.86|351.71|349.71|17
1724325200000|2024-08-22 11:13:20|351.81|349.81|351.75|349.75|351.81|349.81|351.74|349.74|7
1724325210000|2024-08-22 11:13:30|351.82|349.82|351.96|349.96|351.96|349.96|351.81|349.81|21
1724325220000|2024-08-22 11:13:40|351.95|349.95|351.89|349.89|351.95|349.95|351.88|349.88|11
1724325230000|2024-08-22 11:13:50|351.88|349.88|351.89|349.89|351.92|349.92|351.86|349.86|12
1724325240000|2024-08-22 11:14:00|351.9|349.9|352.04|350.04|352.06|350.06|351.9|349.9|17
1724325250000|2024-08-22 11:14:10|352.05|350.05|352.06|350.06|352.08|350.08|352.05|350.05|11
1724325260000|2024-08-22 11:14:20|352.07|350.07|352.09|350.09|352.12|350.12|352.06|350.06|17
1724325270000|2024-08-22 11:14:30|352.1|350.1|352.04|350.04|352.1|350.1|352.04|350.04|7
1724325280000|2024-08-22 11:14:40|351.99|349.99|351.97|349.97|351.99|349.99|351.94|349.94|16
1724325290000|2024-08-22 11:14:50|351.96|349.96|351.78|349.78|351.97|349.97|351.78|349.78|8
1724325300000|2024-08-22 11:15:00|351.76|349.76|351.84|349.84|351.88|349.88|351.76|349.76|12
1724325310000|2024-08-22 11:15:10|351.87|349.87|351.88|349.88|351.88|349.88|351.85|349.85|13
1724325320000|2024-08-22 11:15:20|351.87|349.87|351.95|349.95|351.97|349.97|351.87|349.87|10
1724325330000|2024-08-22 11:15:30|351.91|349.91|351.92|349.92|351.98|349.98|351.85|349.85|23
1724325340000|2024-08-22 11:15:40|351.89|349.89|351.85|349.85|351.89|349.89|351.85|349.85|4
1724325350000|2024-08-22 11:15:50|351.86|349.86|351.84|349.84|351.87|349.87|351.84|349.84|4
1724325360000|2024-08-22 11:16:00|351.82|349.82|351.79|349.79|351.84|349.84|351.79|349.79|11
1724325370000|2024-08-22 11:16:10|351.8|349.8|351.85|349.85|351.87|349.87|351.78|349.78|16
1724325380000|2024-08-22 11:16:20|351.83|349.83|351.72|349.72|351.83|349.83|351.72|349.72|10
1724325390000|2024-08-22 11:16:30|351.74|349.74|351.63|349.63|351.74|349.74|351.61|349.61|17
1724325400000|2024-08-22 11:16:40|351.62|349.62|351.74|349.74|351.74|349.74|351.62|349.62|12
1724325410000|2024-08-22 11:16:50|351.73|349.73|351.78|349.78|351.8|349.8|351.73|349.73|13
1724325420000|2024-08-22 11:17:00|351.79|349.79|351.74|349.74|351.8|349.8|351.74|349.74|18
1724325430000|2024-08-22 11:17:10|351.75|349.75|351.87|349.87|351.89|349.89|351.75|349.75|22
1724325440000|2024-08-22 11:17:20|351.86|349.86|351.86|349.86|351.87|349.87|351.86|349.86|15
1724325450000|2024-08-22 11:17:30|351.84|349.84|351.84|349.84|351.85|349.85|351.84|349.84|3
1724325460000|2024-08-22 11:17:40|351.81|349.81|351.81|349.81|351.81|349.81|351.81|349.81|1
1724325470000|2024-08-22 11:17:50|351.8|349.8|351.81|349.81|351.81|349.81|351.77|349.77|8
1724325480000|2024-08-22 11:18:00|351.8|349.8|351.81|349.81|351.81|349.81|351.8|349.8|2
1724325490000|2024-08-22 11:18:10|351.8|349.8|351.8|349.8|351.8|349.8|351.8|349.8|1
1724325510000|2024-08-22 11:18:30|351.79|349.79|351.82|349.82|351.83|349.83|351.79|349.79|7
1724325530000|2024-08-22 11:18:50|351.81|349.81|351.83|349.83|351.83|349.83|351.8|349.8|3
1724325540000|2024-08-22 11:19:00|351.82|349.82|351.82|349.82|351.82|349.82|351.82|349.82|1
1724325550000|2024-08-22 11:19:10|351.83|349.83|351.79|349.79|351.83|349.83|351.79|349.79|4
1724325560000|2024-08-22 11:19:20|351.77|349.77|351.52|349.52|351.77|349.77|351.49|349.49|11
1724325570000|2024-08-22 11:19:30|351.53|349.53|351.54|349.54|351.58|349.58|351.52|349.52|11
1724325580000|2024-08-22 11:19:40|351.55|349.55|351.55|349.55|351.55|349.55|351.55|349.55|1
1724325590000|2024-08-22 11:19:50|351.54|349.54|351.33|349.33|351.54|349.54|351.33|349.33|12
1724325600000|2024-08-22 11:20:00|351.32|349.32|351.41|349.41|351.41|349.41|351.28|349.28|15
1724325610000|2024-08-22 11:20:10|351.42|349.42|351.27|349.27|351.42|349.42|351.27|349.27|15
1724325620000|2024-08-22 11:20:20|351.25|349.25|351.27|349.27|351.29|349.29|351.22|349.22|9
1724325630000|2024-08-22 11:20:30|351.28|349.28|351.29|349.29|351.29|349.29|351.26|349.26|11
1724325640000|2024-08-22 11:20:40|351.3|349.3|351.34|349.34|351.35|349.35|351.26|349.26|17
1724325650000|2024-08-22 11:20:50|351.36|349.36|351.46|349.46|351.46|349.46|351.36|349.36|8
1724325660000|2024-08-22 11:21:00|351.48|349.48|351.45|349.45|351.52|349.52|351.45|349.45|17
1724325670000|2024-08-22 11:21:10|351.46|349.46|351.48|349.48|351.51|349.51|351.46|349.46|7
1724325680000|2024-08-22 11:21:20|351.47|349.47|351.57|349.57|351.58|349.58|351.47|349.47|14
1724325690000|2024-08-22 11:21:30|351.55|349.55|351.48|349.48|351.55|349.55|351.45|349.45|9
1724325700000|2024-08-22 11:21:40|351.47|349.47|351.46|349.46|351.48|349.48|351.46|349.46|6
1724325710000|2024-08-22 11:21:50|351.45|349.45|351.32|349.32|351.47|349.47|351.32|349.32|9
1724325720000|2024-08-22 11:22:00|351.33|349.33|351.46|349.46|351.46|349.46|351.32|349.32|11
1724325730000|2024-08-22 11:22:10|351.48|349.48|351.42|349.42|351.53|349.53|351.42|349.42|19
1724325740000|2024-08-22 11:22:20|351.39|349.39|351.48|349.48|351.49|349.49|351.39|349.39|8
1724325750000|2024-08-22 11:22:30|351.47|349.47|351.45|349.45|351.47|349.47|351.44|349.44|10
1724325760000|2024-08-22 11:22:40|351.46|349.46|351.35|349.35|351.46|349.46|351.35|349.35|8
1724325770000|2024-08-22 11:22:50|351.36|349.36|351.55|349.55|351.55|349.55|351.36|349.36|16
1724325780000|2024-08-22 11:23:00|351.57|349.57|351.51|349.51|351.57|349.57|351.48|349.48|17
1724325790000|2024-08-22 11:23:10|351.52|349.52|351.5|349.5|351.55|349.55|351.49|349.49|8
1724325800000|2024-08-22 11:23:20|351.49|349.49|351.47|349.47|351.51|349.51|351.47|349.47|11
1724325810000|2024-08-22 11:23:30|351.49|349.49|351.54|349.54|351.54|349.54|351.49|349.49|9
1724325820000|2024-08-22 11:23:40|351.56|349.56|351.67|349.67|351.72|349.72|351.56|349.56|10
1724325830000|2024-08-22 11:23:50|351.66|349.66|351.6|349.6|351.67|349.67|351.6|349.6|16
1724325840000|2024-08-22 11:24:00|351.61|349.61|351.59|349.59|351.61|349.61|351.59|349.59|7
1724325850000|2024-08-22 11:24:10|351.6|349.6|351.58|349.58|351.62|349.62|351.58|349.58|13
1724325860000|2024-08-22 11:24:20|351.56|349.56|351.49|349.49|351.56|349.56|351.46|349.46|11
1724325870000|2024-08-22 11:24:30|351.47|349.47|351.56|349.56|351.57|349.57|351.46|349.46|17
1724325880000|2024-08-22 11:24:40|351.55|349.55|351.69|349.69|351.69|349.69|351.55|349.55|11
1724325890000|2024-08-22 11:24:50|351.68|349.68|351.65|349.65|351.72|349.72|351.65|349.65|12
1724325900000|2024-08-22 11:25:00|351.66|349.66|351.73|349.73|351.73|349.73|351.66|349.66|7
1724325910000|2024-08-22 11:25:10|351.74|349.74|351.81|349.81|351.81|349.81|351.74|349.74|6
1724325920000|2024-08-22 11:25:20|351.85|349.85|351.89|349.89|351.9|349.9|351.85|349.85|4
1724325930000|2024-08-22 11:25:30|351.9|349.9|351.93|349.93|351.93|349.93|351.9|349.9|3
1724325940000|2024-08-22 11:25:40|351.94|349.94|351.96|349.96|352|350|351.94|349.94|9
1724325950000|2024-08-22 11:25:50|351.97|349.97|351.87|349.87|351.97|349.97|351.87|349.87|7
1724325960000|2024-08-22 11:26:00|351.86|349.86|351.88|349.88|351.9|349.9|351.86|349.86|9
1724325970000|2024-08-22 11:26:10|351.89|349.89|351.9|349.9|351.95|349.95|351.88|349.88|9
1724325980000|2024-08-22 11:26:20|351.88|349.88|351.84|349.84|351.88|349.88|351.84|349.84|3
1724326000000|2024-08-22 11:26:40|351.86|349.86|351.89|349.89|351.89|349.89|351.86|349.86|3
1724326010000|2024-08-22 11:26:50|351.88|349.88|351.86|349.86|351.89|349.89|351.86|349.86|4
1724326020000|2024-08-22 11:27:00|351.87|349.87|351.88|349.88|351.89|349.89|351.87|349.87|3
1724326030000|2024-08-22 11:27:10|351.87|349.87|351.9|349.9|351.9|349.9|351.87|349.87|12
1724326040000|2024-08-22 11:27:20|351.89|349.89|351.92|349.92|351.92|349.92|351.88|349.88|17
1724326050000|2024-08-22 11:27:30|351.93|349.93|351.96|349.96|351.96|349.96|351.92|349.92|8
1724326060000|2024-08-22 11:27:40|351.97|349.97|351.86|349.86|351.97|349.97|351.86|349.86|8
1724326070000|2024-08-22 11:27:50|351.85|349.85|351.81|349.81|351.85|349.85|351.81|349.81|4
1724326080000|2024-08-22 11:28:00|351.77|349.77|351.81|349.81|351.82|349.82|351.77|349.77|5
1724326090000|2024-08-22 11:28:10|351.86|349.86|351.86|349.86|351.86|349.86|351.86|349.86|1
1724326110000|2024-08-22 11:28:30|351.85|349.85|351.85|349.85|351.85|349.85|351.85|349.85|1
1724326120000|2024-08-22 11:28:40|351.86|349.86|351.86|349.86|351.86|349.86|351.86|349.86|1
1724326170000|2024-08-22 11:29:30|351.85|349.85|351.85|349.85|351.85|349.85|351.85|349.85|1
1724326180000|2024-08-22 11:29:40|351.84|349.84|351.89|349.89|351.9|349.9|351.84|349.84|14
1724326190000|2024-08-22 11:29:50|351.9|349.9|351.9|349.9|351.9|349.9|351.86|349.86|15
1724326200000|2024-08-22 11:30:00|351.89|349.89|351.94|349.94|351.94|349.94|351.89|349.89|7
1724326210000|2024-08-22 11:30:10|352|350|351.99|349.99|352|350|351.96|349.96|12
1724326220000|2024-08-22 11:30:20|351.98|349.98|352.02|350.02|352.04|350.04|351.98|349.98|17
1724326230000|2024-08-22 11:30:30|352.05|350.05|352.11|350.11|352.17|350.17|352.05|350.05|8
1724326240000|2024-08-22 11:30:40|352.1|350.1|352.09|350.09|352.13|350.13|352.09|350.09|8
1724326250000|2024-08-22 11:30:50|352.14|350.14|352.13|350.13|352.2|350.2|352.12|350.12|16
1724326260000|2024-08-22 11:31:00|352.14|350.14|352.03|350.03|352.14|350.14|352.03|350.03|11
1724326280000|2024-08-22 11:31:20|352.02|350.02|352.02|350.02|352.02|350.02|352.02|350.02|1
1724326290000|2024-08-22 11:31:30|351.88|349.88|351.91|349.91|351.92|349.92|351.88|349.88|3
1724326300000|2024-08-22 11:31:40|351.9|349.9|351.91|349.91|351.91|349.91|351.9|349.9|4
1724326310000|2024-08-22 11:31:50|351.9|349.9|351.9|349.9|351.91|349.91|351.9|349.9|7
1724326320000|2024-08-22 11:32:00|351.89|349.89|351.83|349.83|351.91|349.91|351.83|349.83|7
1724326330000|2024-08-22 11:32:10|351.86|349.86|351.8|349.8|351.86|349.86|351.8|349.8|5
1724326340000|2024-08-22 11:32:20|351.79|349.79|351.81|349.81|351.82|349.82|351.77|349.77|5
1724326350000|2024-08-22 11:32:30|351.83|349.83|351.82|349.82|351.83|349.83|351.82|349.82|2
1724326370000|2024-08-22 11:32:50|351.83|349.83|351.9|349.9|351.9|349.9|351.83|349.83|6
1724326380000|2024-08-22 11:33:00|351.89|349.89|351.91|349.91|351.95|349.95|351.87|349.87|11
1724326390000|2024-08-22 11:33:10|351.92|349.92|351.94|349.94|351.94|349.94|351.91|349.91|7
1724326400000|2024-08-22 11:33:20|351.95|349.95|351.95|349.95|351.97|349.97|351.93|349.93|9
1724326410000|2024-08-22 11:33:30|351.97|349.97|351.97|349.97|351.98|349.98|351.95|349.95|18
1724326420000|2024-08-22 11:33:40|351.95|349.95|351.93|349.93|351.95|349.95|351.93|349.93|5
1724326430000|2024-08-22 11:33:50|351.94|349.94|352.01|350.01|352.01|350.01|351.93|349.93|11
1724326440000|2024-08-22 11:34:00|352.02|350.02|352.02|350.02|352.02|350.02|352.01|350.01|7
1724326450000|2024-08-22 11:34:10|352.03|350.03|352.11|350.11|352.11|350.11|352.03|350.03|7
1724326460000|2024-08-22 11:34:20|352.12|350.12|352.14|350.14|352.14|350.14|352.12|350.12|3
1724326480000|2024-08-22 11:34:40|352.15|350.15|352.23|350.23|352.24|350.24|352.13|350.13|14
1724326490000|2024-08-22 11:34:50|352.24|350.24|352.37|350.37|352.37|350.37|352.24|350.24|7
1724326500000|2024-08-22 11:35:00|352.38|350.38|352.45|350.45|352.46|350.46|352.38|350.38|17
1724326510000|2024-08-22 11:35:10|352.46|350.46|352.67|350.67|352.68|350.68|352.46|350.46|20
1724326520000|2024-08-22 11:35:20|352.68|350.68|352.69|350.69|352.72|350.72|352.68|350.68|15
1724326530000|2024-08-22 11:35:30|352.7|350.7|352.73|350.73|352.78|350.78|352.7|350.7|10
1724326540000|2024-08-22 11:35:40|352.74|350.74|352.73|350.73|352.75|350.75|352.73|350.73|3
1724326550000|2024-08-22 11:35:50|352.74|350.74|352.74|350.74|352.75|350.75|352.74|350.74|3
1724326560000|2024-08-22 11:36:00|352.75|350.75|352.79|350.79|352.79|350.79|352.73|350.73|9
1724326570000|2024-08-22 11:36:10|352.78|350.78|352.82|350.82|352.87|350.87|352.76|350.76|19
1724326580000|2024-08-22 11:36:20|352.81|350.81|352.75|350.75|352.81|350.81|352.74|350.74|5
1724326590000|2024-08-22 11:36:30|352.73|350.73|352.48|350.48|352.73|350.73|352.48|350.48|7
1724326600000|2024-08-22 11:36:40|352.49|350.49|352.48|350.48|352.49|350.49|352.48|350.48|4
1724326610000|2024-08-22 11:36:50|352.49|350.49|352.51|350.51|352.51|350.51|352.48|350.48|7
1724326620000|2024-08-22 11:37:00|352.5|350.5|352.48|350.48|352.5|350.5|352.48|350.48|7
1724326630000|2024-08-22 11:37:10|352.5|350.5|352.48|350.48|352.5|350.5|352.48|350.48|2
1724326650000|2024-08-22 11:37:30|352.46|350.46|352.45|350.45|352.46|350.46|352.45|350.45|2
1724326690000|2024-08-22 11:38:10|352.48|350.48|352.48|350.48|352.48|350.48|352.48|350.48|1
1724326700000|2024-08-22 11:38:20|352.49|350.49|352.51|350.51|352.51|350.51|352.49|350.49|12
1724326710000|2024-08-22 11:38:30|352.49|350.49|352.48|350.48|352.49|350.49|352.48|350.48|2
1724326720000|2024-08-22 11:38:40|352.49|350.49|352.49|350.49|352.49|350.49|352.48|350.48|3
1724326730000|2024-08-22 11:38:50|352.51|350.51|352.49|350.49|352.51|350.51|352.48|350.48|7
1724326740000|2024-08-22 11:39:00|352.5|350.5|352.49|350.49|352.52|350.52|352.48|350.48|18
1724326750000|2024-08-22 11:39:10|352.48|350.48|352.51|350.51|352.51|350.51|352.48|350.48|6
1724326760000|2024-08-22 11:39:20|352.5|350.5|352.48|350.48|352.51|350.51|352.48|350.48|9
1724326790000|2024-08-22 11:39:50|352.47|350.47|352.45|350.45|352.47|350.47|352.45|350.45|3
1724326800000|2024-08-22 11:40:00|352.44|350.44|352.45|350.45|352.46|350.46|352.44|350.44|3
1724326810000|2024-08-22 11:40:10|352.44|350.44|352.43|350.43|352.44|350.44|352.43|350.43|2
1724326860000|2024-08-22 11:41:00|352.29|350.29|351.97|349.97|352.29|350.29|351.97|349.97|19
1724326880000|2024-08-22 11:41:20|351.98|349.98|351.87|349.87|352.02|350.02|351.86|349.86|19
1724326890000|2024-08-22 11:41:30|351.86|349.86|351.83|349.83|351.87|349.87|351.82|349.82|14
1724326900000|2024-08-22 11:41:40|351.82|349.82|351.82|349.82|351.84|349.84|351.82|349.82|10
1724326910000|2024-08-22 11:41:50|351.81|349.81|351.85|349.85|351.89|349.89|351.81|349.81|11
1724326920000|2024-08-22 11:42:00|351.84|349.84|351.81|349.81|351.85|349.85|351.81|349.81|6
1724326930000|2024-08-22 11:42:10|351.8|349.8|351.68|349.68|351.81|349.81|351.67|349.67|16
1724326950000|2024-08-22 11:42:30|351.72|349.72|351.77|349.77|351.82|349.82|351.72|349.72|10
1724326960000|2024-08-22 11:42:40|351.75|349.75|351.77|349.77|351.8|349.8|351.74|349.74|12
1724326970000|2024-08-22 11:42:50|351.79|349.79|351.79|349.79|351.82|349.82|351.77|349.77|9
1724326980000|2024-08-22 11:43:00|351.78|349.78|351.85|349.85|351.9|349.9|351.78|349.78|15
1724326990000|2024-08-22 11:43:10|351.88|349.88|351.85|349.85|351.88|349.88|351.85|349.85|2
1724327010000|2024-08-22 11:43:30|351.86|349.86|351.85|349.85|351.86|349.86|351.85|349.85|12
1724327020000|2024-08-22 11:43:40|351.86|349.86|351.86|349.86|351.86|349.86|351.85|349.85|3
1724327030000|2024-08-22 11:43:50|351.85|349.85|351.86|349.86|351.86|349.86|351.85|349.85|8
1724327040000|2024-08-22 11:44:00|351.85|349.85|351.85|349.85|351.87|349.87|351.85|349.85|9
1724327070000|2024-08-22 11:44:30|351.79|349.79|351.77|349.77|351.79|349.79|351.77|349.77|2
1724327080000|2024-08-22 11:44:40|351.72|349.72|351.66|349.66|351.72|349.72|351.64|349.64|9
1724327100000|2024-08-22 11:45:00|351.65|349.65|351.66|349.66|351.68|349.68|351.62|349.62|8
1724327110000|2024-08-22 11:45:10|351.67|349.67|351.6|349.6|351.67|349.67|351.56|349.56|13
1724327120000|2024-08-22 11:45:20|351.59|349.59|351.61|349.61|351.62|349.62|351.58|349.58|5
1724327130000|2024-08-22 11:45:30|351.65|349.65|351.69|349.69|351.69|349.69|351.65|349.65|5
1724327140000|2024-08-22 11:45:40|351.7|349.7|351.69|349.69|351.7|349.7|351.69|349.69|2
1724327150000|2024-08-22 11:45:50|351.7|349.7|351.7|349.7|351.7|349.7|351.7|349.7|1
1724327160000|2024-08-22 11:46:00|351.71|349.71|351.67|349.67|351.71|349.71|351.67|349.67|7
1724327170000|2024-08-22 11:46:10|351.61|349.61|351.64|349.64|351.64|349.64|351.61|349.61|5
1724327180000|2024-08-22 11:46:20|351.67|349.67|351.64|349.64|351.67|349.67|351.64|349.64|4
1724327200000|2024-08-22 11:46:40|351.65|349.65|351.66|349.66|351.66|349.66|351.65|349.65|4
1724327210000|2024-08-22 11:46:50|351.65|349.65|351.6|349.6|351.66|349.66|351.6|349.6|3
1724327220000|2024-08-22 11:47:00|351.59|349.59|351.55|349.55|351.59|349.59|351.53|349.53|5
1724327230000|2024-08-22 11:47:10|351.54|349.54|351.66|349.66|351.69|349.69|351.54|349.54|10
1724327240000|2024-08-22 11:47:20|351.65|349.65|351.71|349.71|351.72|349.72|351.65|349.65|9
1724327250000|2024-08-22 11:47:30|351.7|349.7|351.69|349.69|351.7|349.7|351.69|349.69|4
1724327260000|2024-08-22 11:47:40|351.67|349.67|351.69|349.69|351.69|349.69|351.67|349.67|2
1724327270000|2024-08-22 11:47:50|351.68|349.68|351.67|349.67|351.68|349.68|351.67|349.67|2
1724327280000|2024-08-22 11:48:00|351.69|349.69|351.69|349.69|351.69|349.69|351.69|349.69|1
1724327290000|2024-08-22 11:48:10|351.71|349.71|351.79|349.79|351.79|349.79|351.71|349.71|10
1724327300000|2024-08-22 11:48:20|351.77|349.77|351.85|349.85|351.88|349.88|351.77|349.77|8
1724327310000|2024-08-22 11:48:30|351.82|349.82|351.81|349.81|351.87|349.87|351.79|349.79|12
1724327320000|2024-08-22 11:48:40|351.83|349.83|351.86|349.86|351.86|349.86|351.82|349.82|6
1724327330000|2024-08-22 11:48:50|351.84|349.84|351.86|349.86|351.87|349.87|351.82|349.82|8
1724327340000|2024-08-22 11:49:00|351.87|349.87|351.89|349.89|351.91|349.91|351.86|349.86|20
1724327350000|2024-08-22 11:49:10|351.87|349.87|351.85|349.85|351.89|349.89|351.85|349.85|7
1724327360000|2024-08-22 11:49:20|351.87|349.87|351.86|349.86|351.87|349.87|351.85|349.85|9
1724327390000|2024-08-22 11:49:50|351.89|349.89|351.86|349.86|351.9|349.9|351.86|349.86|12
1724327400000|2024-08-22 11:50:00|351.89|349.89|351.87|349.87|351.89|349.89|351.85|349.85|14
1724327410000|2024-08-22 11:50:10|351.88|349.88|351.89|349.89|351.96|349.96|351.86|349.86|17
1724327420000|2024-08-22 11:50:20|351.92|349.92|351.89|349.89|351.92|349.92|351.88|349.88|5
1724327430000|2024-08-22 11:50:30|351.87|349.87|351.88|349.88|351.89|349.89|351.87|349.87|3
1724327440000|2024-08-22 11:50:40|351.89|349.89|351.94|349.94|352.01|350.01|351.89|349.89|8
1724327450000|2024-08-22 11:50:50|351.98|349.98|351.96|349.96|352.04|350.04|351.96|349.96|16
1724327460000|2024-08-22 11:51:00|352|350|352|350|352|350|352|350|1
1724327470000|2024-08-22 11:51:10|351.96|349.96|351.98|349.98|352|350|351.96|349.96|7
1724327480000|2024-08-22 11:51:20|351.96|349.96|352.19|350.19|352.19|350.19|351.96|349.96|7
1724327490000|2024-08-22 11:51:30|352.15|350.15|352.2|350.2|352.2|350.2|352.15|350.15|3
1724327500000|2024-08-22 11:51:40|352.18|350.18|352.18|350.18|352.2|350.2|352.15|350.15|20
1724327510000|2024-08-22 11:51:50|352.2|350.2|352.27|350.27|352.27|350.27|352.2|350.2|7
1724327520000|2024-08-22 11:52:00|352.24|350.24|352.3|350.3|352.31|350.31|352.23|350.23|14
1724327530000|2024-08-22 11:52:10|352.25|350.25|352.24|350.24|352.29|350.29|352.24|350.24|12
1724327540000|2024-08-22 11:52:20|352.25|350.25|352.26|350.26|352.3|350.3|352.25|350.25|11
1724327550000|2024-08-22 11:52:30|352.28|350.28|352.18|350.18|352.28|350.28|352.14|350.14|15
1724327560000|2024-08-22 11:52:40|352.19|350.19|352.15|350.15|352.19|350.19|352.15|350.15|9
1724327570000|2024-08-22 11:52:50|352.17|350.17|352.18|350.18|352.2|350.2|352.14|350.14|18
1724327580000|2024-08-22 11:53:00|352.17|350.17|352.14|350.14|352.18|350.18|352.14|350.14|9
1724327590000|2024-08-22 11:53:10|352.17|350.17|352.16|350.16|352.19|350.19|352.14|350.14|15
1724327600000|2024-08-22 11:53:20|352.15|350.15|352.19|350.19|352.2|350.2|352.15|350.15|9
1724327610000|2024-08-22 11:53:30|352.15|350.15|352.1|350.1|352.19|350.19|352.1|350.1|5
1724327620000|2024-08-22 11:53:40|351.94|349.94|351.97|349.97|351.97|349.97|351.94|349.94|4
1724327660000|2024-08-22 11:54:20|352.03|350.03|352.02|350.02|352.03|350.03|352.01|350.01|5
1724327670000|2024-08-22 11:54:30|352.03|350.03|352.03|350.03|352.03|350.03|352.03|350.03|1
1724327680000|2024-08-22 11:54:40|352.04|350.04|352.03|350.03|352.04|350.04|352.03|350.03|2
1724327700000|2024-08-22 11:55:00|351.99|349.99|351.97|349.97|351.99|349.99|351.97|349.97|2
1724327710000|2024-08-22 11:55:10|351.98|349.98|351.99|349.99|351.99|349.99|351.98|349.98|6
1724327720000|2024-08-22 11:55:20|352.01|350.01|352.02|350.02|352.03|350.03|352.01|350.01|4
1724327730000|2024-08-22 11:55:30|352.03|350.03|351.99|349.99|352.03|350.03|351.99|349.99|2
1724327760000|2024-08-22 11:56:00|352|350|352.01|350.01|352.01|350.01|351.99|349.99|4
1724327770000|2024-08-22 11:56:10|352.02|350.02|352.02|350.02|352.03|350.03|352.02|350.02|3
1724327780000|2024-08-22 11:56:20|352.03|350.03|351.97|349.97|352.03|350.03|351.97|349.97|3
1724327790000|2024-08-22 11:56:30|351.98|349.98|351.98|349.98|351.98|349.98|351.98|349.98|1
1724327810000|2024-08-22 11:56:50|351.99|349.99|352|350|352|350|351.99|349.99|2
1724327820000|2024-08-22 11:57:00|352.01|350.01|351.98|349.98|352.03|350.03|351.98|349.98|5
1724327830000|2024-08-22 11:57:10|351.99|349.99|351.99|349.99|351.99|349.99|351.99|349.99|1
1724327840000|2024-08-22 11:57:20|351.98|349.98|351.98|349.98|351.99|349.99|351.98|349.98|5
1724327850000|2024-08-22 11:57:30|351.97|349.97|351.97|349.97|351.97|349.97|351.97|349.97|1
1724327920000|2024-08-22 11:58:40|351.89|349.89|351.93|349.93|351.94|349.94|351.89|349.89|7
1724327930000|2024-08-22 11:58:50|351.95|349.95|352|350|352.06|350.06|351.95|349.95|13
1724327940000|2024-08-22 11:59:00|352.01|350.01|352.04|350.04|352.04|350.04|352.01|350.01|6
1724328000000|2024-08-22 12:00:00|352.02|350.02|352.02|350.02|352.02|350.02|352.01|350.01|7
1724328010000|2024-08-22 12:00:10|352.03|350.03|352.03|350.03|352.04|350.04|352.02|350.02|9
1724328020000|2024-08-22 12:00:20|352.02|350.02|352.04|350.04|352.04|350.04|352|350|10
1724328030000|2024-08-22 12:00:30|352.05|350.05|352.04|350.04|352.05|350.05|352.04|350.04|2
1724328070000|2024-08-22 12:01:10|351.98|349.98|351.9|349.9|351.98|349.98|351.88|349.88|7
1724328080000|2024-08-22 12:01:20|351.91|349.91|351.94|349.94|351.94|349.94|351.9|349.9|4
1724328090000|2024-08-22 12:01:30|351.96|349.96|352|350|352.01|350.01|351.96|349.96|13
1724328100000|2024-08-22 12:01:40|351.99|349.99|351.94|349.94|351.99|349.99|351.94|349.94|6
1724328110000|2024-08-22 12:01:50|351.92|349.92|351.9|349.9|351.92|349.92|351.89|349.89|4
1724328120000|2024-08-22 12:02:00|351.89|349.89|351.89|349.89|351.9|349.9|351.89|349.89|3
1724328130000|2024-08-22 12:02:10|351.82|349.82|351.81|349.81|351.83|349.83|351.81|349.81|3
1724328140000|2024-08-22 12:02:20|351.8|349.8|351.8|349.8|351.82|349.82|351.79|349.79|14
1724328150000|2024-08-22 12:02:30|351.82|349.82|351.82|349.82|351.82|349.82|351.82|349.82|1
1724328170000|2024-08-22 12:02:50|351.81|349.81|351.82|349.82|351.82|349.82|351.81|349.81|2
1724328180000|2024-08-22 12:03:00|351.81|349.81|351.82|349.82|351.82|349.82|351.81|349.81|2
1724328190000|2024-08-22 12:03:10|351.81|349.81|351.82|349.82|351.82|349.82|351.81|349.81|6
1724328200000|2024-08-22 12:03:20|351.81|349.81|351.81|349.81|351.82|349.82|351.8|349.8|11
1724328210000|2024-08-22 12:03:30|351.82|349.82|351.82|349.82|351.82|349.82|351.81|349.81|5
1724328220000|2024-08-22 12:03:40|351.83|349.83|351.84|349.84|351.84|349.84|351.83|349.83|2
1724328230000|2024-08-22 12:03:50|351.82|349.82|351.82|349.82|351.82|349.82|351.82|349.82|1
1724328240000|2024-08-22 12:04:00|351.78|349.78|351.77|349.77|351.78|349.78|351.77|349.77|4
1724328250000|2024-08-22 12:04:10|351.78|349.78|351.63|349.63|351.79|349.79|351.62|349.62|19
1724328260000|2024-08-22 12:04:20|351.62|349.62|351.67|349.67|351.67|349.67|351.61|349.61|10
1724328270000|2024-08-22 12:04:30|351.68|349.68|351.67|349.67|351.68|349.68|351.67|349.67|2
1724328280000|2024-08-22 12:04:40|351.68|349.68|351.67|349.67|351.68|349.68|351.67|349.67|2
1724328310000|2024-08-22 12:05:10|351.68|349.68|351.71|349.71|351.71|349.71|351.67|349.67|5
1724328320000|2024-08-22 12:05:20|351.67|349.67|351.68|349.68|351.68|349.68|351.67|349.67|2
1724328330000|2024-08-22 12:05:30|351.69|349.69|351.71|349.71|351.71|349.71|351.69|349.69|3
1724328340000|2024-08-22 12:05:40|351.72|349.72|351.85|349.85|351.85|349.85|351.72|349.72|6
1724328350000|2024-08-22 12:05:50|351.86|349.86|351.86|349.86|351.86|349.86|351.86|349.86|1
1724328360000|2024-08-22 12:06:00|351.87|349.87|351.89|349.89|351.89|349.89|351.87|349.87|3
1724328370000|2024-08-22 12:06:10|351.86|349.86|351.89|349.89|351.89|349.89|351.86|349.86|2
1724328380000|2024-08-22 12:06:20|351.9|349.9|351.91|349.91|351.91|349.91|351.89|349.89|4
1724328390000|2024-08-22 12:06:30|351.92|349.92|352.12|350.12|352.12|350.12|351.92|349.92|3
1724328400000|2024-08-22 12:06:40|352.16|350.16|352.16|350.16|352.16|350.16|352.16|350.16|1
1724328410000|2024-08-22 12:06:50|352.31|350.31|352.31|350.31|352.31|350.31|352.31|350.31|1
1724328420000|2024-08-22 12:07:00|352.35|350.35|352.42|350.42|352.42|350.42|352.35|350.35|6
1724328430000|2024-08-22 12:07:10|352.43|350.43|352.44|350.44|352.44|350.44|352.43|350.43|4
1724328440000|2024-08-22 12:07:20|352.43|350.43|352.45|350.45|352.45|350.45|352.43|350.43|7
1724328450000|2024-08-22 12:07:30|352.44|350.44|352.44|350.44|352.44|350.44|352.44|350.44|1
1724328460000|2024-08-22 12:07:40|352.41|350.41|352.4|350.4|352.41|350.41|352.4|350.4|2
1724328470000|2024-08-22 12:07:50|352.39|350.39|352.36|350.36|352.39|350.39|352.36|350.36|4
1724328480000|2024-08-22 12:08:00|352.37|350.37|352.44|350.44|352.45|350.45|352.37|350.37|5
1724328490000|2024-08-22 12:08:10|352.45|350.45|352.57|350.57|352.57|350.57|352.45|350.45|9
1724328500000|2024-08-22 12:08:20|352.56|350.56|352.57|350.57|352.57|350.57|352.56|350.56|8
1724328510000|2024-08-22 12:08:30|352.56|350.56|352.63|350.63|352.65|350.65|352.56|350.56|11
1724328520000|2024-08-22 12:08:40|352.62|350.62|352.62|350.62|352.63|350.63|352.61|350.61|19
1724328530000|2024-08-22 12:08:50|352.63|350.63|352.64|350.64|352.64|350.64|352.63|350.63|2
1724328550000|2024-08-22 12:09:10|352.65|350.65|352.67|350.67|352.67|350.67|352.64|350.64|10
1724328570000|2024-08-22 12:09:30|352.68|350.68|352.65|350.65|352.69|350.69|352.65|350.65|5
1724328580000|2024-08-22 12:09:40|352.66|350.66|352.82|350.82|352.82|350.82|352.66|350.66|8
1724328590000|2024-08-22 12:09:50|352.84|350.84|352.84|350.84|352.84|350.84|352.84|350.84|1
1724328600000|2024-08-22 12:10:00|352.85|350.85|352.85|350.85|352.86|350.86|352.84|350.84|7
1724328610000|2024-08-22 12:10:10|352.86|350.86|352.83|350.83|352.86|350.86|352.83|350.83|6
1724328620000|2024-08-22 12:10:20|352.82|350.82|352.55|350.55|352.82|350.82|352.55|350.55|9
1724328630000|2024-08-22 12:10:30|352.54|350.54|352.49|350.49|352.54|350.54|352.49|350.49|6
1724328640000|2024-08-22 12:10:40|352.48|350.48|352.47|350.47|352.48|350.48|352.47|350.47|2
1724328650000|2024-08-22 12:10:50|352.48|350.48|352.55|350.55|352.55|350.55|352.48|350.48|3
1724328660000|2024-08-22 12:11:00|352.56|350.56|352.57|350.57|352.57|350.57|352.56|350.56|2
1724328670000|2024-08-22 12:11:10|352.6|350.6|352.61|350.61|352.61|350.61|352.6|350.6|2
1724328680000|2024-08-22 12:11:20|352.6|350.6|352.61|350.61|352.62|350.62|352.6|350.6|8
1724328690000|2024-08-22 12:11:30|352.62|350.62|352.66|350.66|352.7|350.7|352.62|350.62|14
1724328700000|2024-08-22 12:11:40|352.67|350.67|352.69|350.69|352.69|350.69|352.66|350.66|9
1724328710000|2024-08-22 12:11:50|352.72|350.72|352.83|350.83|352.83|350.83|352.72|350.72|9
1724328720000|2024-08-22 12:12:00|352.84|350.84|352.83|350.83|352.88|350.88|352.81|350.81|15
1724328730000|2024-08-22 12:12:10|352.82|350.82|352.88|350.88|352.88|350.88|352.82|350.82|8
1724328750000|2024-08-22 12:12:30|352.89|350.89|352.9|350.9|352.92|350.92|352.89|350.89|9
1724328760000|2024-08-22 12:12:40|352.92|350.92|352.86|350.86|352.92|350.92|352.84|350.84|14
1724328770000|2024-08-22 12:12:50|352.85|350.85|352.84|350.84|352.86|350.86|352.82|350.82|9
1724328780000|2024-08-22 12:13:00|352.83|350.83|352.67|350.67|352.83|350.83|352.67|350.67|8
1724328790000|2024-08-22 12:13:10|352.59|350.59|352.59|350.59|352.59|350.59|352.59|350.59|1
1724328800000|2024-08-22 12:13:20|352.4|350.4|352.32|350.32|352.4|350.4|352.32|350.32|6
1724328820000|2024-08-22 12:13:40|352.34|350.34|352.37|350.37|352.39|350.39|352.34|350.34|10
1724328830000|2024-08-22 12:13:50|352.38|350.38|352.47|350.47|352.47|350.47|352.37|350.37|7
1724328840000|2024-08-22 12:14:00|352.49|350.49|352.52|350.52|352.55|350.55|352.49|350.49|11
1724328850000|2024-08-22 12:14:10|352.53|350.53|352.52|350.52|352.54|350.54|352.52|350.52|8
1724328860000|2024-08-22 12:14:20|352.5|350.5|352.4|350.4|352.5|350.5|352.37|350.37|7
1724328870000|2024-08-22 12:14:30|352.37|350.37|352.39|350.39|352.4|350.4|352.37|350.37|4
1724328880000|2024-08-22 12:14:40|352.44|350.44|352.06|350.06|352.44|350.44|352.05|350.05|18
1724328890000|2024-08-22 12:14:50|352.1|350.1|352.09|350.09|352.1|350.1|352.07|350.07|4
1724328900000|2024-08-22 12:15:00|352.07|350.07|351.92|349.92|352.07|350.07|351.89|349.89|17
1724328910000|2024-08-22 12:15:10|351.93|349.93|351.8|349.8|351.93|349.93|351.72|349.72|13
1724328920000|2024-08-22 12:15:20|351.79|349.79|351.81|349.81|351.81|349.81|351.78|349.78|10
1724328930000|2024-08-22 12:15:30|351.8|349.8|351.59|349.59|351.83|349.83|351.53|349.53|16
1724328940000|2024-08-22 12:15:40|351.57|349.57|351.88|349.88|351.88|349.88|351.57|349.57|14
1724328950000|2024-08-22 12:15:50|351.83|349.83|351.77|349.77|351.88|349.88|351.77|349.77|12
1724328960000|2024-08-22 12:16:00|351.76|349.76|351.68|349.68|351.81|349.81|351.68|349.68|14
1724328970000|2024-08-22 12:16:10|351.62|349.62|351.5|349.5|351.62|349.62|351.5|349.5|14
1724328980000|2024-08-22 12:16:20|351.52|349.52|351.38|349.38|351.57|349.57|351.38|349.38|11
1724328990000|2024-08-22 12:16:30|351.39|349.39|351.45|349.45|351.45|349.45|351.39|349.39|10
1724329000000|2024-08-22 12:16:40|351.4|349.4|351.4|349.4|351.4|349.4|351.4|349.4|1
1724329010000|2024-08-22 12:16:50|351.41|349.41|351.43|349.43|351.45|349.45|351.4|349.4|10
1724329020000|2024-08-22 12:17:00|351.45|349.45|351.3|349.3|351.45|349.45|351.3|349.3|11
1724329030000|2024-08-22 12:17:10|351.23|349.23|351.22|349.22|351.23|349.23|351.17|349.17|12
1724329040000|2024-08-22 12:17:20|351.23|349.23|351.23|349.23|351.23|349.23|351.23|349.23|1
1724329050000|2024-08-22 12:17:30|351.24|349.24|351.23|349.23|351.24|349.24|351.23|349.23|2
1724329060000|2024-08-22 12:17:40|351.22|349.22|351.23|349.23|351.23|349.23|351.18|349.18|17
1724329090000|2024-08-22 12:18:10|351.24|349.24|351.24|349.24|351.24|349.24|351.23|349.23|7
1724329100000|2024-08-22 12:18:20|351.25|349.25|351.24|349.24|351.26|349.26|351.24|349.24|3
1724329110000|2024-08-22 12:18:30|351.25|349.25|351.25|349.25|351.25|349.25|351.24|349.24|3
1724329120000|2024-08-22 12:18:40|351.24|349.24|351.25|349.25|351.25|349.25|351.24|349.24|2
1724329130000|2024-08-22 12:18:50|351.24|349.24|351.24|349.24|351.25|349.25|351.24|349.24|5
1724329150000|2024-08-22 12:19:10|351.23|349.23|351.13|349.13|351.23|349.23|351.12|349.12|8
1724329160000|2024-08-22 12:19:20|351.12|349.12|351.15|349.15|351.15|349.15|351.08|349.08|15
1724329170000|2024-08-22 12:19:30|351.16|349.16|351.13|349.13|351.17|349.17|351.11|349.11|13
1724329180000|2024-08-22 12:19:40|351.12|349.12|351.06|349.06|351.12|349.12|351.06|349.06|5
1724329190000|2024-08-22 12:19:50|351.07|349.07|351.08|349.08|351.1|349.1|351.07|349.07|8
1724329200000|2024-08-22 12:20:00|351.09|349.09|351.09|349.09|351.12|349.12|351.07|349.07|15
1724329210000|2024-08-22 12:20:10|351.08|349.08|351.07|349.07|351.09|349.09|351.05|349.05|6
1724329230000|2024-08-22 12:20:30|351.05|349.05|350.95|348.95|351.05|349.05|350.92|348.92|7
1724329240000|2024-08-22 12:20:40|350.92|348.92|351.01|349.01|351.01|349.01|350.92|348.92|14
1724329250000|2024-08-22 12:20:50|350.98|348.98|350.94|348.94|350.98|348.98|350.94|348.94|7
1724329260000|2024-08-22 12:21:00|350.96|348.96|351.01|349.01|351.01|349.01|350.94|348.94|13
1724329300000|2024-08-22 12:21:40|350.98|348.98|350.91|348.91|350.98|348.98|350.91|348.91|5
1724329310000|2024-08-22 12:21:50|350.94|348.94|351.01|349.01|351.01|349.01|350.94|348.94|13
1724329320000|2024-08-22 12:22:00|351.03|349.03|351.49|349.49|351.49|349.49|351.03|349.03|15
1724329330000|2024-08-22 12:22:10|351.53|349.53|351.62|349.62|351.62|349.62|351.53|349.53|8
1724329350000|2024-08-22 12:22:30|351.61|349.61|351.6|349.6|351.61|349.61|351.6|349.6|2
1724329360000|2024-08-22 12:22:40|351.61|349.61|351.63|349.63|351.67|349.67|351.61|349.61|9
1724329370000|2024-08-22 12:22:50|351.61|349.61|351.6|349.6|351.63|349.63|351.6|349.6|5
1724329390000|2024-08-22 12:23:10|351.55|349.55|351.41|349.41|351.55|349.55|351.38|349.38|11
1724329400000|2024-08-22 12:23:20|351.4|349.4|351.34|349.34|351.4|349.4|351.34|349.34|3
1724329410000|2024-08-22 12:23:30|351.37|349.37|351.35|349.35|351.37|349.37|351.33|349.33|9
1724329420000|2024-08-22 12:23:40|351.34|349.34|351.31|349.31|351.35|349.35|351.27|349.27|12
1724329430000|2024-08-22 12:23:50|351.32|349.32|351.37|349.37|351.37|349.37|351.32|349.32|10
1724329440000|2024-08-22 12:24:00|351.38|349.38|351.56|349.56|351.56|349.56|351.38|349.38|13
1724329450000|2024-08-22 12:24:10|351.61|349.61|351.59|349.59|351.64|349.64|351.58|349.58|17
1724329460000|2024-08-22 12:24:20|351.6|349.6|351.66|349.66|351.66|349.66|351.59|349.59|13
1724329470000|2024-08-22 12:24:30|351.63|349.63|351.62|349.62|351.63|349.63|351.6|349.6|9
1724329480000|2024-08-22 12:24:40|351.61|349.61|351.59|349.59|351.66|349.66|351.59|349.59|14
1724329490000|2024-08-22 12:24:50|351.6|349.6|351.68|349.68|351.68|349.68|351.6|349.6|6
1724329500000|2024-08-22 12:25:00|351.66|349.66|351.68|349.68|351.74|349.74|351.66|349.66|19
1724329510000|2024-08-22 12:25:10|351.69|349.69|351.67|349.67|351.7|349.7|351.66|349.66|10
1724329520000|2024-08-22 12:25:20|351.66|349.66|351.57|349.57|351.66|349.66|351.57|349.57|11
1724329530000|2024-08-22 12:25:30|351.58|349.58|351.6|349.6|351.61|349.61|351.57|349.57|9
1724329540000|2024-08-22 12:25:40|351.59|349.59|351.57|349.57|351.59|349.59|351.57|349.57|3
1724329550000|2024-08-22 12:25:50|351.58|349.58|351.6|349.6|351.61|349.61|351.58|349.58|3
1724329560000|2024-08-22 12:26:00|351.61|349.61|351.56|349.56|351.61|349.61|351.55|349.55|8
1724329570000|2024-08-22 12:26:10|351.55|349.55|351.55|349.55|351.56|349.56|351.54|349.54|4
1724329580000|2024-08-22 12:26:20|351.56|349.56|351.51|349.51|351.56|349.56|351.51|349.51|3
1724329590000|2024-08-22 12:26:30|351.55|349.55|351.54|349.54|351.55|349.55|351.54|349.54|2
1724329600000|2024-08-22 12:26:40|351.53|349.53|351.5|349.5|351.53|349.53|351.48|349.48|7
1724329610000|2024-08-22 12:26:50|351.49|349.49|351.46|349.46|351.49|349.49|351.45|349.45|10
1724329620000|2024-08-22 12:27:00|351.45|349.45|351.33|349.33|351.45|349.45|351.24|349.24|10
1724329630000|2024-08-22 12:27:10|351.31|349.31|351.16|349.16|351.31|349.31|351.16|349.16|12
1724329640000|2024-08-22 12:27:20|351.15|349.15|351.15|349.15|351.17|349.17|351.12|349.12|16
1724329650000|2024-08-22 12:27:30|351.14|349.14|351.1|349.1|351.2|349.2|351.09|349.09|16
1724329660000|2024-08-22 12:27:40|351.09|349.09|351.11|349.11|351.11|349.11|351.07|349.07|15
1724329670000|2024-08-22 12:27:50|351.13|349.13|351.12|349.12|351.13|349.13|351.11|349.11|3
1724329680000|2024-08-22 12:28:00|351.13|349.13|351.17|349.17|351.17|349.17|351.12|349.12|7
1724329690000|2024-08-22 12:28:10|351.18|349.18|350.91|348.91|351.18|349.18|350.9|348.9|9
1724329700000|2024-08-22 12:28:20|350.93|348.93|350.87|348.87|350.99|348.99|350.87|348.87|13
1724329710000|2024-08-22 12:28:30|350.88|348.88|350.89|348.89|350.9|348.9|350.88|348.88|4
1724329720000|2024-08-22 12:28:40|350.95|348.95|350.94|348.94|350.95|348.95|350.94|348.94|4
1724329730000|2024-08-22 12:28:50|350.96|348.96|350.91|348.91|350.96|348.96|350.9|348.9|13
1724329740000|2024-08-22 12:29:00|350.9|348.9|350.96|348.96|350.96|348.96|350.9|348.9|8
1724329750000|2024-08-22 12:29:10|350.98|348.98|351.19|349.19|351.36|349.36|350.98|348.98|16
1724329760000|2024-08-22 12:29:20|351.17|349.17|351.23|349.23|351.23|349.23|351.17|349.17|9
1724329770000|2024-08-22 12:29:30|351.24|349.24|351.2|349.2|351.24|349.24|351.19|349.19|8
1724329780000|2024-08-22 12:29:40|351.21|349.21|351.4|349.4|351.4|349.4|351.21|349.21|15
1724329790000|2024-08-22 12:29:50|351.38|349.38|351.38|349.38|351.4|349.4|351.38|349.38|5
1724329800000|2024-08-22 12:30:00|351.35|349.35|351.41|349.41|351.45|349.45|351.31|349.31|26
1724329810000|2024-08-22 12:30:10|351.38|349.38|351.63|349.63|351.63|349.63|351.38|349.38|13
1724329820000|2024-08-22 12:30:20|351.77|349.77|351.61|349.61|351.81|349.81|351.52|349.52|24
1724329830000|2024-08-22 12:30:30|351.62|349.62|351.73|349.73|351.73|349.73|351.58|349.58|17
1724329840000|2024-08-22 12:30:40|351.71|349.71|352.04|350.04|352.04|350.04|351.71|349.71|20
1724329850000|2024-08-22 12:30:50|352|350|351.84|349.84|352.03|350.03|351.83|349.83|19
1724329860000|2024-08-22 12:31:00|351.91|349.91|351.89|349.89|351.99|349.99|351.85|349.85|17
1724329870000|2024-08-22 12:31:10|351.88|349.88|351.61|349.61|351.88|349.88|351.58|349.58|25
1724329880000|2024-08-22 12:31:20|351.6|349.6|351.39|349.39|351.71|349.71|351.36|349.36|23
1724329890000|2024-08-22 12:31:30|351.38|349.38|351.27|349.27|351.38|349.38|351.27|349.27|20
1724329900000|2024-08-22 12:31:40|351.28|349.28|351.34|349.34|351.34|349.34|351.28|349.28|17
1724329910000|2024-08-22 12:31:50|351.35|349.35|351.48|349.48|351.51|349.51|351.33|349.33|14
1724329920000|2024-08-22 12:32:00|351.49|349.49|351.41|349.41|351.49|349.49|351.36|349.36|13
1724329930000|2024-08-22 12:32:10|351.38|349.38|351.52|349.52|351.52|349.52|351.35|349.35|21
1724329940000|2024-08-22 12:32:20|351.53|349.53|351.53|349.53|351.57|349.57|351.48|349.48|14
1724329950000|2024-08-22 12:32:30|351.54|349.54|351.53|349.53|351.59|349.59|351.53|349.53|15
1724329960000|2024-08-22 12:32:40|351.52|349.52|351.66|349.66|351.66|349.66|351.5|349.5|15
1724329970000|2024-08-22 12:32:50|351.67|349.67|351.14|349.14|351.71|349.71|351.14|349.14|12
1724329980000|2024-08-22 12:33:00|351.15|349.15|351.09|349.09|351.31|349.31|351.06|349.06|28
1724329990000|2024-08-22 12:33:10|351.03|349.03|350.86|348.86|351.03|349.03|350.86|348.86|25
1724330000000|2024-08-22 12:33:20|350.87|348.87|350.62|348.62|350.88|348.88|350.42|348.42|15
1724330010000|2024-08-22 12:33:30|350.63|348.63|350.5|348.5|350.67|348.67|350.49|348.49|17
1724330020000|2024-08-22 12:33:40|350.49|348.49|350.29|348.29|350.49|348.49|350.29|348.29|14
1724330030000|2024-08-22 12:33:50|350.31|348.31|350.37|348.37|350.37|348.37|350.31|348.31|4
1724330040000|2024-08-22 12:34:00|350.35|348.35|350.51|348.51|350.56|348.56|350.35|348.35|15
1724330050000|2024-08-22 12:34:10|350.53|348.53|350.78|348.78|350.79|348.79|350.53|348.53|18
1724330060000|2024-08-22 12:34:20|350.8|348.8|350.95|348.95|351.05|349.05|350.8|348.8|23
1724330070000|2024-08-22 12:34:30|350.97|348.97|350.7|348.7|351.06|349.06|350.7|348.7|25
1724330080000|2024-08-22 12:34:40|350.68|348.68|350.67|348.67|350.72|348.72|350.64|348.64|24
1724330090000|2024-08-22 12:34:50|350.65|348.65|350.47|348.47|350.69|348.69|350.44|348.44|26
1724330100000|2024-08-22 12:35:00|350.49|348.49|350.46|348.46|350.54|348.54|350.43|348.43|22
1724330110000|2024-08-22 12:35:10|350.45|348.45|350.25|348.25|350.46|348.46|350.25|348.25|25
1724330120000|2024-08-22 12:35:20|350.26|348.26|349.9|347.9|350.39|348.39|349.78|347.78|31
1724330130000|2024-08-22 12:35:30|349.89|347.89|350.16|348.16|350.16|348.16|349.89|347.89|20
1724330140000|2024-08-22 12:35:40|350.17|348.17|350.22|348.22|350.22|348.22|350.15|348.15|18
1724330150000|2024-08-22 12:35:50|350.23|348.23|350.33|348.33|350.34|348.34|350.23|348.23|13
1724330160000|2024-08-22 12:36:00|350.34|348.34|350.78|348.78|350.81|348.81|350.34|348.34|27
1724330170000|2024-08-22 12:36:10|350.77|348.77|350.93|348.93|350.95|348.95|350.77|348.77|23
1724330180000|2024-08-22 12:36:20|350.95|348.95|351.08|349.08|351.13|349.13|350.95|348.95|17
1724330190000|2024-08-22 12:36:30|351.01|349.01|350.99|348.99|351.05|349.05|350.9|348.9|22
1724330200000|2024-08-22 12:36:40|351|349|351|349|351.03|349.03|350.97|348.97|16
1724330210000|2024-08-22 12:36:50|351.02|349.02|350.82|348.82|351.04|349.04|350.81|348.81|19
1724330220000|2024-08-22 12:37:00|350.83|348.83|350.78|348.78|350.85|348.85|350.74|348.74|13
1724330230000|2024-08-22 12:37:10|350.81|348.81|350.91|348.91|350.97|348.97|350.81|348.81|16
1724330240000|2024-08-22 12:37:20|350.9|348.9|350.53|348.53|350.91|348.91|350.53|348.53|14
1724330250000|2024-08-22 12:37:30|350.54|348.54|350.43|348.43|350.54|348.54|350.3|348.3|16
1724330260000|2024-08-22 12:37:40|350.42|348.42|350.3|348.3|350.43|348.43|350.3|348.3|11
1724330270000|2024-08-22 12:37:50|350.27|348.27|350.21|348.21|350.27|348.27|350.1|348.1|17
1724330280000|2024-08-22 12:38:00|350.2|348.2|350.28|348.28|350.29|348.29|350.2|348.2|11
1724330290000|2024-08-22 12:38:10|350.3|348.3|350.2|348.2|350.38|348.38|350.2|348.2|17
1724330300000|2024-08-22 12:38:20|350.15|348.15|350.16|348.16|350.16|348.16|349.98|347.98|20
1724330310000|2024-08-22 12:38:30|350.14|348.14|350.16|348.16|350.2|348.2|350.13|348.13|10
1724330320000|2024-08-22 12:38:40|350.17|348.17|350.23|348.23|350.25|348.25|350.16|348.16|13
1724330330000|2024-08-22 12:38:50|350.22|348.22|350.2|348.2|350.25|348.25|350.18|348.18|16
1724330340000|2024-08-22 12:39:00|350.23|348.23|350.41|348.41|350.42|348.42|350.23|348.23|19
1724330350000|2024-08-22 12:39:10|350.4|348.4|350.36|348.36|350.4|348.4|350.36|348.36|6
1724330360000|2024-08-22 12:39:20|350.37|348.37|350.45|348.45|350.45|348.45|350.37|348.37|10
1724330370000|2024-08-22 12:39:30|350.43|348.43|350.43|348.43|350.43|348.43|350.43|348.43|1
1724330380000|2024-08-22 12:39:40|350.45|348.45|350.35|348.35|350.45|348.45|350.33|348.33|18
1724330390000|2024-08-22 12:39:50|350.36|348.36|350.15|348.15|350.36|348.36|350.15|348.15|18
1724330400000|2024-08-22 12:40:00|350.17|348.17|350.3|348.3|350.3|348.3|350.17|348.17|13
1724330410000|2024-08-22 12:40:10|350.32|348.32|350.54|348.54|350.55|348.55|350.32|348.32|10
1724330420000|2024-08-22 12:40:20|350.55|348.55|350.54|348.54|350.59|348.59|350.54|348.54|7
1724330430000|2024-08-22 12:40:30|350.57|348.57|350.7|348.7|350.8|348.8|350.56|348.56|13
1724330440000|2024-08-22 12:40:40|350.72|348.72|350.71|348.71|350.77|348.77|350.71|348.71|7
1724330450000|2024-08-22 12:40:50|350.63|348.63|350.62|348.62|350.63|348.63|350.6|348.6|3
1724330460000|2024-08-22 12:41:00|350.67|348.67|350.74|348.74|350.76|348.76|350.63|348.63|12
1724330470000|2024-08-22 12:41:10|350.73|348.73|350.7|348.7|350.79|348.79|350.69|348.69|10
1724330480000|2024-08-22 12:41:20|350.68|348.68|350.37|348.37|350.68|348.68|350.36|348.36|15
1724330490000|2024-08-22 12:41:30|350.33|348.33|350.23|348.23|350.33|348.33|350.17|348.17|17
1724330500000|2024-08-22 12:41:40|350.25|348.25|350.15|348.15|350.25|348.25|350.12|348.12|9
1724330510000|2024-08-22 12:41:50|350.2|348.2|350.21|348.21|350.21|348.21|350.19|348.19|6
1724330520000|2024-08-22 12:42:00|350.22|348.22|350.27|348.27|350.37|348.37|350.22|348.22|15
1724330530000|2024-08-22 12:42:10|350.26|348.26|350.12|348.12|350.26|348.26|350.12|348.12|11
1724330540000|2024-08-22 12:42:20|350.16|348.16|350.15|348.15|350.25|348.25|350.14|348.14|15
1724330550000|2024-08-22 12:42:30|350.17|348.17|350.28|348.28|350.28|348.28|350.16|348.16|15
1724330560000|2024-08-22 12:42:40|350.26|348.26|350.32|348.32|350.34|348.34|350.17|348.17|18
1724330570000|2024-08-22 12:42:50|350.26|348.26|350.31|348.31|350.32|348.32|350.22|348.22|13
1724330580000|2024-08-22 12:43:00|350.32|348.32|350.29|348.29|350.35|348.35|350.22|348.22|19
1724330590000|2024-08-22 12:43:10|350.28|348.28|350.2|348.2|350.31|348.31|350.2|348.2|15
1724330600000|2024-08-22 12:43:20|350.21|348.21|350.29|348.29|350.29|348.29|350.21|348.21|7
1724330610000|2024-08-22 12:43:30|350.33|348.33|350.35|348.35|350.38|348.38|350.33|348.33|9
1724330620000|2024-08-22 12:43:40|350.36|348.36|350.46|348.46|350.49|348.49|350.36|348.36|11
1724330630000|2024-08-22 12:43:50|350.45|348.45|350.57|348.57|350.61|348.61|350.45|348.45|15
1724330640000|2024-08-22 12:44:00|350.58|348.58|350.56|348.56|350.6|348.6|350.56|348.56|16
1724330650000|2024-08-22 12:44:10|350.48|348.48|350.51|348.51|350.51|348.51|350.46|348.46|7
1724330660000|2024-08-22 12:44:20|350.49|348.49|350.59|348.59|350.6|348.6|350.49|348.49|8
1724330670000|2024-08-22 12:44:30|350.6|348.6|350.66|348.66|350.67|348.67|350.6|348.6|12
1724330680000|2024-08-22 12:44:40|350.67|348.67|350.57|348.57|350.67|348.67|350.56|348.56|13
1724330690000|2024-08-22 12:44:50|350.55|348.55|350.58|348.58|350.58|348.58|350.55|348.55|5
1724330700000|2024-08-22 12:45:00|350.57|348.57|350.51|348.51|350.58|348.58|350.45|348.45|15
1724330710000|2024-08-22 12:45:10|350.5|348.5|350.39|348.39|350.5|348.5|350.36|348.36|11
1724330720000|2024-08-22 12:45:20|350.38|348.38|350.32|348.32|350.39|348.39|350.32|348.32|17
1724330730000|2024-08-22 12:45:30|350.34|348.34|350.38|348.38|350.38|348.38|350.29|348.29|15
1724330740000|2024-08-22 12:45:40|350.39|348.39|350.19|348.19|350.39|348.39|350.18|348.18|13
1724330750000|2024-08-22 12:45:50|350.2|348.2|350.08|348.08|350.25|348.25|350.08|348.08|17
1724330760000|2024-08-22 12:46:00|350.07|348.07|350.05|348.05|350.08|348.08|350.05|348.05|17
1724330770000|2024-08-22 12:46:10|350.06|348.06|349.89|347.89|350.12|348.12|349.88|347.88|19
1724330780000|2024-08-22 12:46:20|349.88|347.88|349.97|347.97|349.97|347.97|349.88|347.88|10
1724330790000|2024-08-22 12:46:30|349.94|347.94|350.1|348.1|350.13|348.13|349.94|347.94|21
1724330800000|2024-08-22 12:46:40|350.07|348.07|349.96|347.96|350.07|348.07|349.94|347.94|10
1724330810000|2024-08-22 12:46:50|349.97|347.97|349.99|347.99|350.03|348.03|349.96|347.96|16
1724330820000|2024-08-22 12:47:00|349.98|347.98|349.97|347.97|350.01|348.01|349.96|347.96|15
1724330830000|2024-08-22 12:47:10|349.99|347.99|349.69|347.69|349.99|347.99|349.69|347.69|13
1724330840000|2024-08-22 12:47:20|349.68|347.68|349.47|347.47|349.68|347.68|349.47|347.47|22
1724330850000|2024-08-22 12:47:30|349.45|347.45|349.22|347.22|349.45|347.45|349.18|347.18|21
1724330860000|2024-08-22 12:47:40|349.21|347.21|349.23|347.23|349.23|347.23|349.21|347.21|7
1724330870000|2024-08-22 12:47:50|349.27|347.27|349.34|347.34|349.34|347.34|349.24|347.24|7
1724330880000|2024-08-22 12:48:00|349.31|347.31|349.38|347.38|349.41|347.41|349.31|347.31|15
1724330890000|2024-08-22 12:48:10|349.37|347.37|349.44|347.44|349.44|347.44|349.37|347.37|7
1724330900000|2024-08-22 12:48:20|349.45|347.45|349.47|347.47|349.47|347.47|349.45|347.45|2
1724330910000|2024-08-22 12:48:30|349.51|347.51|349.52|347.52|349.52|347.52|349.51|347.51|2
1724330920000|2024-08-22 12:48:40|349.5|347.5|349.33|347.33|349.5|347.5|349.33|347.33|9
1724330930000|2024-08-22 12:48:50|349.37|347.37|349.34|347.34|349.39|347.39|349.34|347.34|11
1724330940000|2024-08-22 12:49:00|349.32|347.32|349.29|347.29|349.32|347.32|349.26|347.26|15
1724330950000|2024-08-22 12:49:10|349.31|347.31|349.18|347.18|349.31|347.31|349.18|347.18|13
1724330960000|2024-08-22 12:49:20|349.2|347.2|349.21|347.21|349.21|347.21|349.18|347.18|5
1724330970000|2024-08-22 12:49:30|349.22|347.22|349.25|347.25|349.25|347.25|349.22|347.22|4
1724331000000|2024-08-22 12:50:00|349.28|347.28|349.28|347.28|349.28|347.28|349.25|347.25|11
1724331010000|2024-08-22 12:50:10|349.29|347.29|349.25|347.25|349.3|347.3|349.25|347.25|4
1724331020000|2024-08-22 12:50:20|349.26|347.26|349.26|347.26|349.26|347.26|349.25|347.25|3
1724331030000|2024-08-22 12:50:30|349.25|347.25|349.25|347.25|349.25|347.25|349.25|347.25|1
1724331040000|2024-08-22 12:50:40|349.26|347.26|349.25|347.25|349.26|347.26|349.25|347.25|2
1724331050000|2024-08-22 12:50:50|349.26|347.26|349.32|347.32|349.32|347.32|349.25|347.25|10
1724331060000|2024-08-22 12:51:00|349.3|347.3|349.49|347.49|349.49|347.49|349.3|347.3|3
1724331080000|2024-08-22 12:51:20|349.54|347.54|349.8|347.8|349.8|347.8|349.54|347.54|7
1724331090000|2024-08-22 12:51:30|349.81|347.81|350.15|348.15|350.15|348.15|349.81|347.81|21
1724331100000|2024-08-22 12:51:40|350.14|348.14|350.14|348.14|350.25|348.25|350.14|348.14|13
1724331110000|2024-08-22 12:51:50|350.13|348.13|350.01|348.01|350.13|348.13|349.99|347.99|8
1724331120000|2024-08-22 12:52:00|350|348|350.2|348.2|350.21|348.21|349.99|347.99|13
1724331130000|2024-08-22 12:52:10|350.21|348.21|350.21|348.21|350.3|348.3|350.19|348.19|16
1724331140000|2024-08-22 12:52:20|350.16|348.16|350.06|348.06|350.16|348.16|350.03|348.03|16
1724331150000|2024-08-22 12:52:30|350.05|348.05|350.02|348.02|350.08|348.08|350.01|348.01|11
1724331160000|2024-08-22 12:52:40|350|348|349.95|347.95|350|348|349.89|347.89|8
1724331170000|2024-08-22 12:52:50|349.96|347.96|349.96|347.96|349.97|347.97|349.96|347.96|3
1724331180000|2024-08-22 12:53:00|349.97|347.97|350.06|348.06|350.08|348.08|349.97|347.97|14
1724331190000|2024-08-22 12:53:10|350.12|348.12|350.01|348.01|350.12|348.12|350.01|348.01|8
1724331200000|2024-08-22 12:53:20|349.94|347.94|349.94|347.94|349.96|347.96|349.89|347.89|9
1724331210000|2024-08-22 12:53:30|349.9|347.9|349.84|347.84|349.92|347.92|349.83|347.83|11
1724331220000|2024-08-22 12:53:40|349.79|347.79|349.86|347.86|349.86|347.86|349.79|347.79|12
1724331230000|2024-08-22 12:53:50|349.87|347.87|349.9|347.9|349.95|347.95|349.87|347.87|8
1724331240000|2024-08-22 12:54:00|349.88|347.88|349.86|347.86|349.89|347.89|349.83|347.83|9
1724331250000|2024-08-22 12:54:10|349.83|347.83|349.91|347.91|349.94|347.94|349.79|347.79|15
1724331260000|2024-08-22 12:54:20|349.92|347.92|349.92|347.92|349.92|347.92|349.91|347.91|3
1724331270000|2024-08-22 12:54:30|349.91|347.91|349.86|347.86|349.92|347.92|349.85|347.85|9
1724331280000|2024-08-22 12:54:40|349.89|347.89|349.88|347.88|349.9|347.9|349.87|347.87|5
1724331290000|2024-08-22 12:54:50|349.86|347.86|349.85|347.85|349.86|347.86|349.84|347.84|3
1724331300000|2024-08-22 12:55:00|349.86|347.86|350.04|348.04|350.04|348.04|349.86|347.86|14
1724331310000|2024-08-22 12:55:10|350.05|348.05|350.05|348.05|350.06|348.06|350.03|348.03|10
1724331320000|2024-08-22 12:55:20|350.02|348.02|349.98|347.98|350.02|348.02|349.89|347.89|11
1724331330000|2024-08-22 12:55:30|349.99|347.99|350.02|348.02|350.02|348.02|349.98|347.98|8
1724331340000|2024-08-22 12:55:40|350.03|348.03|350.05|348.05|350.05|348.05|350.02|348.02|10
1724331350000|2024-08-22 12:55:50|350.04|348.04|350.05|348.05|350.08|348.08|350.04|348.04|6
1724331360000|2024-08-22 12:56:00|350.03|348.03|349.98|347.98|350.03|348.03|349.98|347.98|4
1724331370000|2024-08-22 12:56:10|349.99|347.99|349.89|347.89|350.04|348.04|349.87|347.87|19
1724331380000|2024-08-22 12:56:20|349.87|347.87|349.87|347.87|349.92|347.92|349.87|347.87|9
1724331390000|2024-08-22 12:56:30|349.83|347.83|349.82|347.82|349.83|347.83|349.8|347.8|5
1724331400000|2024-08-22 12:56:40|349.83|347.83|349.81|347.81|349.83|347.83|349.79|347.79|8
1724331410000|2024-08-22 12:56:50|349.8|347.8|349.83|347.83|349.83|347.83|349.8|347.8|4
1724331420000|2024-08-22 12:57:00|349.82|347.82|349.68|347.68|349.82|347.82|349.68|347.68|6
1724331430000|2024-08-22 12:57:10|349.67|347.67|349.59|347.59|349.67|347.67|349.59|347.59|5
1724331440000|2024-08-22 12:57:20|349.62|347.62|349.59|347.59|349.62|347.62|349.57|347.57|6
1724331450000|2024-08-22 12:57:30|349.61|347.61|349.68|347.68|349.69|347.69|349.59|347.59|10
1724331460000|2024-08-22 12:57:40|349.67|347.67|349.65|347.65|349.67|347.67|349.65|347.65|2
1724331470000|2024-08-22 12:57:50|349.64|347.64|349.61|347.61|349.64|347.64|349.59|347.59|5
1724331480000|2024-08-22 12:58:00|349.62|347.62|349.7|347.7|349.7|347.7|349.62|347.62|12
1724331490000|2024-08-22 12:58:10|349.71|347.71|349.7|347.7|349.73|347.73|349.7|347.7|8
1724331500000|2024-08-22 12:58:20|349.71|347.71|349.69|347.69|349.72|347.72|349.69|347.69|6
1724331510000|2024-08-22 12:58:30|349.7|347.7|349.72|347.72|349.72|347.72|349.7|347.7|5
1724331520000|2024-08-22 12:58:40|349.73|347.73|349.75|347.75|349.75|347.75|349.72|347.72|8
1724331530000|2024-08-22 12:58:50|349.76|347.76|349.76|347.76|349.76|347.76|349.76|347.76|1
1724331540000|2024-08-22 12:59:00|349.74|347.74|349.74|347.74|349.74|347.74|349.74|347.74|1
1724331550000|2024-08-22 12:59:10|349.71|347.71|349.74|347.74|349.74|347.74|349.71|347.71|6
1724331560000|2024-08-22 12:59:20|349.73|347.73|349.73|347.73|349.73|347.73|349.73|347.73|1
1724331570000|2024-08-22 12:59:30|349.71|347.71|349.69|347.69|349.72|347.72|349.69|347.69|6
1724331580000|2024-08-22 12:59:40|349.71|347.71|349.75|347.75|349.76|347.76|349.71|347.71|12
1724331590000|2024-08-22 12:59:50|349.76|347.76|349.78|347.78|349.79|347.79|349.75|347.75|9
1724331600000|2024-08-22 13:00:00|349.77|347.77|349.75|347.75|349.8|347.8|349.73|347.73|17
1724331610000|2024-08-22 13:00:10|349.74|347.74|349.8|347.8|349.81|347.81|349.71|347.71|22
1724331620000|2024-08-22 13:00:20|349.81|347.81|349.78|347.78|349.86|347.86|349.76|347.76|15
1724331630000|2024-08-22 13:00:30|349.77|347.77|349.81|347.81|349.81|347.81|349.77|347.77|5
1724331640000|2024-08-22 13:00:40|349.8|347.8|349.77|347.77|349.8|347.8|349.76|347.76|6
1724331650000|2024-08-22 13:00:50|349.78|347.78|349.78|347.78|349.78|347.78|349.75|347.75|6
1724331660000|2024-08-22 13:01:00|349.79|347.79|349.81|347.81|349.83|347.83|349.79|347.79|8
1724331670000|2024-08-22 13:01:10|349.82|347.82|350|348|350|348|349.81|347.81|22
1724331680000|2024-08-22 13:01:20|349.99|347.99|349.95|347.95|349.99|347.99|349.89|347.89|13
1724331690000|2024-08-22 13:01:30|349.94|347.94|349.9|347.9|349.94|347.94|349.9|347.9|6
1724331700000|2024-08-22 13:01:40|349.89|347.89|349.96|347.96|349.96|347.96|349.84|347.84|15
1724331710000|2024-08-22 13:01:50|349.98|347.98|350.04|348.04|350.04|348.04|349.96|347.96|12
1724331720000|2024-08-22 13:02:00|350.03|348.03|350.07|348.07|350.08|348.08|350.01|348.01|11
1724331730000|2024-08-22 13:02:10|350.08|348.08|350.08|348.08|350.12|348.12|350.03|348.03|15
1724331740000|2024-08-22 13:02:20|350.09|348.09|350.04|348.04|350.09|348.09|350.04|348.04|6
1724331750000|2024-08-22 13:02:30|350.03|348.03|349.85|347.85|350.03|348.03|349.85|347.85|10
1724331760000|2024-08-22 13:02:40|349.87|347.87|349.84|347.84|349.87|347.87|349.83|347.83|6
1724331770000|2024-08-22 13:02:50|349.82|347.82|349.83|347.83|349.83|347.83|349.82|347.82|2
1724331780000|2024-08-22 13:03:00|349.84|347.84|349.86|347.86|349.89|347.89|349.82|347.82|14
1724331790000|2024-08-22 13:03:10|349.87|347.87|349.86|347.86|349.88|347.88|349.86|347.86|9
1724331800000|2024-08-22 13:03:20|349.84|347.84|349.93|347.93|349.93|347.93|349.82|347.82|13
1724331810000|2024-08-22 13:03:30|349.89|347.89|349.87|347.87|349.89|347.89|349.86|347.86|3
1724331820000|2024-08-22 13:03:40|349.88|347.88|349.86|347.86|349.92|347.92|349.85|347.85|15
1724331830000|2024-08-22 13:03:50|349.87|347.87|349.89|347.89|349.94|347.94|349.87|347.87|8
1724331840000|2024-08-22 13:04:00|349.92|347.92|349.86|347.86|349.92|347.92|349.85|347.85|14
1724331850000|2024-08-22 13:04:10|349.88|347.88|349.87|347.87|349.88|347.88|349.84|347.84|9
1724331860000|2024-08-22 13:04:20|349.82|347.82|349.84|347.84|349.85|347.85|349.82|347.82|3
1724331870000|2024-08-22 13:04:30|349.8|347.8|349.9|347.9|349.91|347.91|349.8|347.8|12
1724331880000|2024-08-22 13:04:40|349.91|347.91|349.92|347.92|349.95|347.95|349.89|347.89|6
1724331890000|2024-08-22 13:04:50|349.83|347.83|349.82|347.82|349.83|347.83|349.79|347.79|8
1724331900000|2024-08-22 13:05:00|349.79|347.79|349.82|347.82|349.82|347.82|349.79|347.79|9
1724331910000|2024-08-22 13:05:10|349.83|347.83|349.81|347.81|349.84|347.84|349.8|347.8|12
1724331920000|2024-08-22 13:05:20|349.8|347.8|349.91|347.91|349.93|347.93|349.8|347.8|9
1724331930000|2024-08-22 13:05:30|349.9|347.9|349.93|347.93|349.93|347.93|349.9|347.9|3
1724331940000|2024-08-22 13:05:40|349.91|347.91|349.96|347.96|349.96|347.96|349.91|347.91|6
1724331950000|2024-08-22 13:05:50|349.92|347.92|349.89|347.89|349.93|347.93|349.89|347.89|9
1724331960000|2024-08-22 13:06:00|349.91|347.91|349.92|347.92|349.92|347.92|349.91|347.91|2
1724331970000|2024-08-22 13:06:10|349.93|347.93|349.9|347.9|349.96|347.96|349.87|347.87|5
1724331980000|2024-08-22 13:06:20|349.88|347.88|349.75|347.75|349.9|347.9|349.72|347.72|14
1724331990000|2024-08-22 13:06:30|349.76|347.76|349.73|347.73|349.76|347.76|349.71|347.71|14
1724332000000|2024-08-22 13:06:40|349.72|347.72|349.68|347.68|349.72|347.72|349.65|347.65|7
1724332010000|2024-08-22 13:06:50|349.74|347.74|349.63|347.63|349.74|347.74|349.63|347.63|10
1724332020000|2024-08-22 13:07:00|349.58|347.58|349.49|347.49|349.58|347.58|349.46|347.46|23
1724332030000|2024-08-22 13:07:10|349.46|347.46|349.46|347.46|349.46|347.46|349.45|347.45|5
1724332040000|2024-08-22 13:07:20|349.45|347.45|349.36|347.36|349.45|347.45|349.35|347.35|8
1724332050000|2024-08-22 13:07:30|349.35|347.35|349.07|347.07|349.35|347.35|349.04|347.04|23
1724332060000|2024-08-22 13:07:40|349.06|347.06|349.16|347.16|349.16|347.16|349.04|347.04|18
1724332070000|2024-08-22 13:07:50|349.18|347.18|349.04|347.04|349.18|347.18|349.04|347.04|15
1724332080000|2024-08-22 13:08:00|349.05|347.05|348.94|346.94|349.08|347.08|348.87|346.87|17
1724332090000|2024-08-22 13:08:10|348.92|346.92|348.91|346.91|348.95|346.95|348.89|346.89|17
1724332100000|2024-08-22 13:08:20|348.9|346.9|349.26|347.26|349.26|347.26|348.87|346.87|17
1724332110000|2024-08-22 13:08:30|349.27|347.27|349.47|347.47|349.61|347.61|349.27|347.27|15
1724332120000|2024-08-22 13:08:40|349.48|347.48|349.42|347.42|349.5|347.5|349.42|347.42|12
1724332130000|2024-08-22 13:08:50|349.4|347.4|349.4|347.4|349.43|347.43|349.28|347.28|19
1724332140000|2024-08-22 13:09:00|349.41|347.41|349.51|347.51|349.51|347.51|349.41|347.41|12
1724332150000|2024-08-22 13:09:10|349.48|347.48|349.54|347.54|349.59|347.59|349.48|347.48|13
1724332160000|2024-08-22 13:09:20|349.55|347.55|349.64|347.64|349.64|347.64|349.55|347.55|10
1724332170000|2024-08-22 13:09:30|349.67|347.67|349.66|347.66|349.67|347.67|349.62|347.62|8
1724332180000|2024-08-22 13:09:40|349.68|347.68|349.69|347.69|349.7|347.7|349.68|347.68|5
1724332190000|2024-08-22 13:09:50|349.7|347.7|349.78|347.78|349.79|347.79|349.7|347.7|12
1724332200000|2024-08-22 13:10:00|349.77|347.77|349.63|347.63|349.77|347.77|349.61|347.61|10
1724332210000|2024-08-22 13:10:10|349.64|347.64|349.65|347.65|349.69|347.69|349.61|347.61|14
1724332220000|2024-08-22 13:10:20|349.66|347.66|349.49|347.49|349.66|347.66|349.47|347.47|16
1724332230000|2024-08-22 13:10:30|349.5|347.5|349.56|347.56|349.58|347.58|349.5|347.5|10
1724332240000|2024-08-22 13:10:40|349.57|347.57|349.54|347.54|349.58|347.58|349.54|347.54|9
1724332250000|2024-08-22 13:10:50|349.53|347.53|349.39|347.39|349.53|347.53|349.39|347.39|5
1724332260000|2024-08-22 13:11:00|349.4|347.4|349.38|347.38|349.4|347.4|349.36|347.36|11
1724332270000|2024-08-22 13:11:10|349.37|347.37|349.32|347.32|349.37|347.37|349.31|347.31|9
1724332280000|2024-08-22 13:11:20|349.31|347.31|349.34|347.34|349.34|347.34|349.31|347.31|11
1724332290000|2024-08-22 13:11:30|349.36|347.36|349.42|347.42|349.43|347.43|349.36|347.36|9
1724332300000|2024-08-22 13:11:40|349.39|347.39|349.34|347.34|349.4|347.4|349.34|347.34|8
1724332310000|2024-08-22 13:11:50|349.32|347.32|349.08|347.08|349.32|347.32|349.06|347.06|15
1724332320000|2024-08-22 13:12:00|349.04|347.04|349.03|347.03|349.04|347.04|348.96|346.96|13
1724332330000|2024-08-22 13:12:10|349.05|347.05|349.16|347.16|349.16|347.16|349.05|347.05|11
1724332340000|2024-08-22 13:12:20|349.17|347.17|349.37|347.37|349.37|347.37|349.17|347.17|8
1724332350000|2024-08-22 13:12:30|349.33|347.33|349.33|347.33|349.36|347.36|349.28|347.28|15
1724332360000|2024-08-22 13:12:40|349.32|347.32|349.31|347.31|349.38|347.38|349.31|347.31|12
1724332370000|2024-08-22 13:12:50|349.32|347.32|349.39|347.39|349.39|347.39|349.3|347.3|10
1724332380000|2024-08-22 13:13:00|349.38|347.38|349.2|347.2|349.38|347.38|349.2|347.2|7
1724332390000|2024-08-22 13:13:10|349.17|347.17|349.24|347.24|349.24|347.24|349.17|347.17|16
1724332400000|2024-08-22 13:13:20|349.23|347.23|349.06|347.06|349.23|347.23|349.05|347.05|17
1724332410000|2024-08-22 13:13:30|349.07|347.07|349.14|347.14|349.14|347.14|349.07|347.07|9
1724332420000|2024-08-22 13:13:40|349.16|347.16|349.12|347.12|349.17|347.17|349.11|347.11|9
1724332430000|2024-08-22 13:13:50|349.11|347.11|349.09|347.09|349.11|347.11|349.09|347.09|7
1724332440000|2024-08-22 13:14:00|349.1|347.1|349.11|347.11|349.14|347.14|349.1|347.1|12
1724332450000|2024-08-22 13:14:10|349.12|347.12|349.09|347.09|349.13|347.13|349.09|347.09|8
1724332460000|2024-08-22 13:14:20|349.04|347.04|349.07|347.07|349.08|347.08|349.04|347.04|9
1724332470000|2024-08-22 13:14:30|349.08|347.08|349.12|347.12|349.12|347.12|349.08|347.08|8
1724332480000|2024-08-22 13:14:40|349.13|347.13|349.13|347.13|349.16|347.16|349.13|347.13|5
1724332490000|2024-08-22 13:14:50|349.14|347.14|349.2|347.2|349.22|347.22|349.14|347.14|6
1724332500000|2024-08-22 13:15:00|349.19|347.19|349.41|347.41|349.42|347.42|349.19|347.19|15
1724332510000|2024-08-22 13:15:10|349.42|347.42|349.5|347.5|349.53|347.53|349.41|347.41|12
1724332520000|2024-08-22 13:15:20|349.53|347.53|349.48|347.48|349.53|347.53|349.4|347.4|11
1724332530000|2024-08-22 13:15:30|349.49|347.49|349.34|347.34|349.56|347.56|349.34|347.34|22
1724332540000|2024-08-22 13:15:40|349.3|347.3|349.3|347.3|349.33|347.33|349.29|347.29|8
1724332550000|2024-08-22 13:15:50|349.28|347.28|349.19|347.19|349.28|347.28|349.13|347.13|14
1724332560000|2024-08-22 13:16:00|349.2|347.2|349.26|347.26|349.27|347.27|349.2|347.2|12
1724332570000|2024-08-22 13:16:10|349.25|347.25|349.13|347.13|349.3|347.3|349.13|347.13|13
1724332580000|2024-08-22 13:16:20|349.12|347.12|349.21|347.21|349.21|347.21|349.12|347.12|7
1724332590000|2024-08-22 13:16:30|349.2|347.2|349.25|347.25|349.29|347.29|349.2|347.2|17
1724332600000|2024-08-22 13:16:40|349.26|347.26|349.29|347.29|349.29|347.29|349.26|347.26|8
1724332610000|2024-08-22 13:16:50|349.35|347.35|349.42|347.42|349.42|347.42|349.32|347.32|11
1724332620000|2024-08-22 13:17:00|349.45|347.45|349.41|347.41|349.46|347.46|349.41|347.41|8
1724332630000|2024-08-22 13:17:10|349.4|347.4|349.49|347.49|349.49|347.49|349.4|347.4|5
1724332640000|2024-08-22 13:17:20|349.5|347.5|349.49|347.49|349.5|347.5|349.49|347.49|2
1724332650000|2024-08-22 13:17:30|349.5|347.5|349.49|347.49|349.5|347.5|349.49|347.49|2
1724332660000|2024-08-22 13:17:40|349.52|347.52|349.66|347.66|349.69|347.69|349.52|347.52|14
1724332670000|2024-08-22 13:17:50|349.61|347.61|349.65|347.65|349.65|347.65|349.59|347.59|17
1724332680000|2024-08-22 13:18:00|349.66|347.66|349.64|347.64|349.72|347.72|349.64|347.64|7
1724332690000|2024-08-22 13:18:10|349.67|347.67|349.75|347.75|349.77|347.77|349.67|347.67|11
1724332700000|2024-08-22 13:18:20|349.78|347.78|349.81|347.81|349.82|347.82|349.78|347.78|8
1724332710000|2024-08-22 13:18:30|349.82|347.82|349.8|347.8|349.82|347.82|349.71|347.71|14
1724332720000|2024-08-22 13:18:40|349.81|347.81|349.85|347.85|349.85|347.85|349.8|347.8|8
1724332730000|2024-08-22 13:18:50|349.87|347.87|349.91|347.91|350|348|349.87|347.87|11
1724332740000|2024-08-22 13:19:00|349.89|347.89|349.89|347.89|349.89|347.89|349.89|347.89|1
1724332750000|2024-08-22 13:19:10|349.9|347.9|349.8|347.8|349.9|347.9|349.79|347.79|10
1724332760000|2024-08-22 13:19:20|349.78|347.78|349.81|347.81|349.81|347.81|349.78|347.78|3
1724332770000|2024-08-22 13:19:30|349.8|347.8|349.76|347.76|349.8|347.8|349.7|347.7|9
1724332780000|2024-08-22 13:19:40|349.77|347.77|349.72|347.72|349.77|347.77|349.72|347.72|4
1724332790000|2024-08-22 13:19:50|349.73|347.73|349.71|347.71|349.73|347.73|349.7|347.7|6
1724332800000|2024-08-22 13:20:00|349.69|347.69|349.58|347.58|349.69|347.69|349.58|347.58|4
1724332810000|2024-08-22 13:20:10|349.57|347.57|349.67|347.67|349.67|347.67|349.57|347.57|7
1724332820000|2024-08-22 13:20:20|349.68|347.68|349.65|347.65|349.69|347.69|349.65|347.65|5
1724332830000|2024-08-22 13:20:30|349.66|347.66|349.88|347.88|349.9|347.9|349.66|347.66|15
1724332840000|2024-08-22 13:20:40|349.89|347.89|349.89|347.89|349.89|347.89|349.87|347.87|6
1724332850000|2024-08-22 13:20:50|349.9|347.9|349.76|347.76|349.9|347.9|349.75|347.75|13
1724332860000|2024-08-22 13:21:00|349.78|347.78|349.68|347.68|349.85|347.85|349.68|347.68|15
1724332870000|2024-08-22 13:21:10|349.67|347.67|349.53|347.53|349.67|347.67|349.52|347.52|8
1724332880000|2024-08-22 13:21:20|349.54|347.54|349.53|347.53|349.54|347.54|349.49|347.49|13
1724332890000|2024-08-22 13:21:30|349.55|347.55|349.52|347.52|349.57|347.57|349.49|347.49|9
1724332900000|2024-08-22 13:21:40|349.53|347.53|349.53|347.53|349.61|347.61|349.53|347.53|16
1724332910000|2024-08-22 13:21:50|349.52|347.52|349.55|347.55|349.55|347.55|349.52|347.52|7
1724332920000|2024-08-22 13:22:00|349.53|347.53|349.54|347.54|349.6|347.6|349.53|347.53|8
1724332930000|2024-08-22 13:22:10|349.55|347.55|349.6|347.6|349.6|347.6|349.55|347.55|8
1724332940000|2024-08-22 13:22:20|349.62|347.62|349.53|347.53|349.62|347.62|349.49|347.49|13
1724332950000|2024-08-22 13:22:30|349.52|347.52|349.54|347.54|349.56|347.56|349.52|347.52|7
1724332960000|2024-08-22 13:22:40|349.55|347.55|349.59|347.59|349.6|347.6|349.54|347.54|10
1724332970000|2024-08-22 13:22:50|349.6|347.6|349.54|347.54|349.61|347.61|349.54|347.54|9
1724332980000|2024-08-22 13:23:00|349.52|347.52|349.59|347.59|349.59|347.59|349.51|347.51|10
1724332990000|2024-08-22 13:23:10|349.58|347.58|349.67|347.67|349.67|347.67|349.58|347.58|9
1724333000000|2024-08-22 13:23:20|349.69|347.69|349.74|347.74|349.75|347.75|349.68|347.68|11
1724333010000|2024-08-22 13:23:30|349.73|347.73|349.72|347.72|349.74|347.74|349.65|347.65|16
1724333020000|2024-08-22 13:23:40|349.7|347.7|349.72|347.72|349.72|347.72|349.68|347.68|11
1724333030000|2024-08-22 13:23:50|349.69|347.69|349.73|347.73|349.73|347.73|349.69|347.69|7
1724333040000|2024-08-22 13:24:00|349.74|347.74|349.79|347.79|349.8|347.8|349.74|347.74|8
1724333050000|2024-08-22 13:24:10|349.8|347.8|349.78|347.78|349.81|347.81|349.78|347.78|4
1724333060000|2024-08-22 13:24:20|349.79|347.79|349.84|347.84|349.86|347.86|349.79|347.79|8
1724333070000|2024-08-22 13:24:30|349.85|347.85|349.9|347.9|349.91|347.91|349.84|347.84|10
1724333080000|2024-08-22 13:24:40|349.91|347.91|349.9|347.9|349.94|347.94|349.9|347.9|8
1724333090000|2024-08-22 13:24:50|349.91|347.91|349.93|347.93|349.93|347.93|349.9|347.9|10
1724333100000|2024-08-22 13:25:00|349.91|347.91|349.98|347.98|350.09|348.09|349.91|347.91|9
1724333110000|2024-08-22 13:25:10|349.95|347.95|349.95|347.95|349.96|347.96|349.94|347.94|4
1724333120000|2024-08-22 13:25:20|349.94|347.94|350.02|348.02|350.02|348.02|349.94|347.94|12
1724333130000|2024-08-22 13:25:30|350|348|349.97|347.97|350.01|348.01|349.96|347.96|12
1724333140000|2024-08-22 13:25:40|349.93|347.93|349.94|347.94|349.94|347.94|349.93|347.93|4
1724333150000|2024-08-22 13:25:50|349.93|347.93|349.92|347.92|349.96|347.96|349.9|347.9|8
1724333160000|2024-08-22 13:26:00|349.93|347.93|349.94|347.94|349.95|347.95|349.92|347.92|5
1724333170000|2024-08-22 13:26:10|349.91|347.91|349.95|347.95|349.95|347.95|349.91|347.91|4
1724333180000|2024-08-22 13:26:20|349.96|347.96|349.99|347.99|350|348|349.95|347.95|9
1724333190000|2024-08-22 13:26:30|350|348|349.97|347.97|350.02|348.02|349.97|347.97|6
1724333200000|2024-08-22 13:26:40|349.95|347.95|350|348|350.01|348.01|349.95|347.95|7
1724333210000|2024-08-22 13:26:50|349.99|347.99|350.01|348.01|350.02|348.02|349.99|347.99|9
1724333220000|2024-08-22 13:27:00|349.99|347.99|350.06|348.06|350.06|348.06|349.99|347.99|12
1724333230000|2024-08-22 13:27:10|350.05|348.05|350.11|348.11|350.11|348.11|350.05|348.05|10
1724333240000|2024-08-22 13:27:20|350.13|348.13|350.11|348.11|350.17|348.17|350.11|348.11|8
1724333250000|2024-08-22 13:27:30|350.13|348.13|350.13|348.13|350.13|348.13|350.11|348.11|4
1724333260000|2024-08-22 13:27:40|350.14|348.14|350.1|348.1|350.14|348.14|350.1|348.1|4
1724333270000|2024-08-22 13:27:50|350.09|348.09|350.12|348.12|350.12|348.12|350.07|348.07|4
1724333280000|2024-08-22 13:28:00|350.11|348.11|350.09|348.09|350.11|348.11|350.07|348.07|4
1724333290000|2024-08-22 13:28:10|350.12|348.12|350.13|348.13|350.13|348.13|350.08|348.08|7
1724333300000|2024-08-22 13:28:20|350.12|348.12|350.19|348.19|350.19|348.19|350.11|348.11|9
1724333310000|2024-08-22 13:28:30|350.2|348.2|350.26|348.26|350.27|348.27|350.2|348.2|8
1724333320000|2024-08-22 13:28:40|350.25|348.25|350.23|348.23|350.25|348.25|350.21|348.21|12
1724333330000|2024-08-22 13:28:50|350.24|348.24|350.31|348.31|350.31|348.31|350.23|348.23|13
1724333340000|2024-08-22 13:29:00|350.33|348.33|350.11|348.11|350.33|348.33|350.11|348.11|14
1724333350000|2024-08-22 13:29:10|350.12|348.12|350|348|350.12|348.12|349.99|347.99|10
1724333360000|2024-08-22 13:29:20|350.01|348.01|350.04|348.04|350.06|348.06|350|348|13
1724333370000|2024-08-22 13:29:30|350.07|348.07|350.01|348.01|350.09|348.09|350.01|348.01|9
1724333380000|2024-08-22 13:29:40|350.02|348.02|350.02|348.02|350.02|348.02|350.01|348.01|3
1724333390000|2024-08-22 13:29:50|349.99|347.99|349.97|347.97|350.01|348.01|349.95|347.95|7
1724333400000|2024-08-22 13:30:00|350.01|348.01|350.03|348.03|350.09|348.09|349.99|347.99|20
1724333410000|2024-08-22 13:30:10|350.04|348.04|350.09|348.09|350.09|348.09|350|348|11
1724333420000|2024-08-22 13:30:20|350.1|348.1|350.15|348.15|350.15|348.15|350.06|348.06|11
1724333430000|2024-08-22 13:30:30|350.16|348.16|350.56|348.56|350.56|348.56|350.16|348.16|25
1724333440000|2024-08-22 13:30:40|350.53|348.53|350.52|348.52|350.53|348.53|350.46|348.46|13
1724333450000|2024-08-22 13:30:50|350.53|348.53|350.58|348.58|350.59|348.59|350.53|348.53|13
1724333460000|2024-08-22 13:31:00|350.56|348.56|350.51|348.51|350.68|348.68|350.51|348.51|20
1724333470000|2024-08-22 13:31:10|350.46|348.46|350.07|348.07|350.46|348.46|350.06|348.06|24
1724333480000|2024-08-22 13:31:20|350.08|348.08|350.15|348.15|350.18|348.18|350.08|348.08|18
1724333490000|2024-08-22 13:31:30|350.14|348.14|349.66|347.66|350.14|348.14|349.66|347.66|28
1724333500000|2024-08-22 13:31:40|349.69|347.69|349.53|347.53|349.72|347.72|349.5|347.5|21
1724333510000|2024-08-22 13:31:50|349.55|347.55|349.64|347.64|349.64|347.64|349.54|347.54|20
1724333520000|2024-08-22 13:32:00|349.66|347.66|349.57|347.57|349.83|347.83|349.57|347.57|16
1724333530000|2024-08-22 13:32:10|349.56|347.56|349.47|347.47|349.56|347.56|349.41|347.41|22
1724333540000|2024-08-22 13:32:20|349.5|347.5|349.94|347.94|349.94|347.94|349.49|347.49|30
1724333550000|2024-08-22 13:32:30|349.97|347.97|350.05|348.05|350.05|348.05|349.97|347.97|12
1724333560000|2024-08-22 13:32:40|350.04|348.04|350.33|348.33|350.39|348.39|350|348|29
1724333570000|2024-08-22 13:32:50|350.3|348.3|350.51|348.51|350.51|348.51|350.3|348.3|22
1724333580000|2024-08-22 13:33:00|350.53|348.53|350.6|348.6|350.65|348.65|350.48|348.48|25
1724333590000|2024-08-22 13:33:10|350.59|348.59|350.61|348.61|350.67|348.67|350.57|348.57|24
1724333600000|2024-08-22 13:33:20|350.59|348.59|350.52|348.52|350.67|348.67|350.52|348.52|18
1724333610000|2024-08-22 13:33:30|350.51|348.51|350.32|348.32|350.58|348.58|350.32|348.32|19
1724333620000|2024-08-22 13:33:40|350.3|348.3|350.04|348.04|350.3|348.3|350.04|348.04|16
1724333630000|2024-08-22 13:33:50|350.02|348.02|349.92|347.92|350.02|348.02|349.92|347.92|14
1724333640000|2024-08-22 13:34:00|349.91|347.91|349.74|347.74|349.92|347.92|349.74|347.74|19
1724333650000|2024-08-22 13:34:10|349.73|347.73|349.72|347.72|349.76|347.76|349.67|347.67|24
1724333660000|2024-08-22 13:34:20|349.7|347.7|349.71|347.71|349.72|347.72|349.65|347.65|17
1724333670000|2024-08-22 13:34:30|349.7|347.7|349.96|347.96|349.96|347.96|349.7|347.7|19
1724333680000|2024-08-22 13:34:40|349.95|347.95|349.92|347.92|349.95|347.95|349.88|347.88|11
1724333690000|2024-08-22 13:34:50|349.91|347.91|349.93|347.93|349.93|347.93|349.88|347.88|13
1724333700000|2024-08-22 13:35:00|349.92|347.92|349.61|347.61|349.94|347.94|349.56|347.56|19
1724333710000|2024-08-22 13:35:10|349.6|347.6|349.63|347.63|349.63|347.63|349.53|347.53|20
1724333720000|2024-08-22 13:35:20|349.6|347.6|349.57|347.57|349.64|347.64|349.56|347.56|19
1724333730000|2024-08-22 13:35:30|349.56|347.56|349.57|347.57|349.57|347.57|349.4|347.4|18
1724333740000|2024-08-22 13:35:40|349.54|347.54|349.3|347.3|349.55|347.55|349.3|347.3|11
1724333750000|2024-08-22 13:35:50|349.29|347.29|349.36|347.36|349.36|347.36|349.26|347.26|19
1724333760000|2024-08-22 13:36:00|349.33|347.33|349.37|347.37|349.37|347.37|349.32|347.32|13
1724333770000|2024-08-22 13:36:10|349.35|347.35|349.54|347.54|349.55|347.55|349.35|347.35|11
1724333780000|2024-08-22 13:36:20|349.57|347.57|349.85|347.85|349.95|347.95|349.57|347.57|13
1724333790000|2024-08-22 13:36:30|349.83|347.83|349.8|347.8|349.86|347.86|349.76|347.76|21
1724333800000|2024-08-22 13:36:40|349.78|347.78|349.85|347.85|349.88|347.88|349.78|347.78|31
1724333810000|2024-08-22 13:36:50|349.84|347.84|349.53|347.53|349.84|347.84|349.53|347.53|22
1724333820000|2024-08-22 13:37:00|349.48|347.48|349.16|347.16|349.48|347.48|349.16|347.16|21
1724333830000|2024-08-22 13:37:10|349.18|347.18|349.03|347.03|349.18|347.18|349.01|347.01|12
1724333840000|2024-08-22 13:37:20|349.02|347.02|349.03|347.03|349.03|347.03|349.02|347.02|2
1724333850000|2024-08-22 13:37:30|349.06|347.06|349.16|347.16|349.16|347.16|349.03|347.03|12
1724333860000|2024-08-22 13:37:40|349.14|347.14|349.25|347.25|349.25|347.25|349.13|347.13|9
1724333880000|2024-08-22 13:38:00|349.28|347.28|349.61|347.61|349.64|347.64|349.28|347.28|10
1724333890000|2024-08-22 13:38:10|349.57|347.57|349.51|347.51|349.57|347.57|349.45|347.45|18
1724333900000|2024-08-22 13:38:20|349.46|347.46|349.48|347.48|349.51|347.51|349.44|347.44|12
1724333910000|2024-08-22 13:38:30|349.49|347.49|349.34|347.34|349.49|347.49|349.33|347.33|12
1724333920000|2024-08-22 13:38:40|349.3|347.3|349.16|347.16|349.3|347.3|349.13|347.13|13
1724333930000|2024-08-22 13:38:50|349.15|347.15|349.07|347.07|349.21|347.21|349.07|347.07|16
1724333940000|2024-08-22 13:39:00|349.1|347.1|349.06|347.06|349.17|347.17|349.06|347.06|16
1724333950000|2024-08-22 13:39:10|349.04|347.04|348.98|346.98|349.06|347.06|348.94|346.94|21
1724333960000|2024-08-22 13:39:20|348.97|346.97|349.03|347.03|349.03|347.03|348.95|346.95|21
1724333970000|2024-08-22 13:39:30|349.04|347.04|349.22|347.22|349.23|347.23|349.04|347.04|15
1724333980000|2024-08-22 13:39:40|349.2|347.2|349.1|347.1|349.2|347.2|349.09|347.09|15
1724333990000|2024-08-22 13:39:50|349.08|347.08|349.12|347.12|349.15|347.15|349.08|347.08|7
1724334000000|2024-08-22 13:40:00|349.14|347.14|349.09|347.09|349.16|347.16|349.08|347.08|10
1724334010000|2024-08-22 13:40:10|349.08|347.08|349.14|347.14|349.14|347.14|349.08|347.08|12
1724334020000|2024-08-22 13:40:20|349.15|347.15|349.21|347.21|349.21|347.21|349.13|347.13|19
1724334030000|2024-08-22 13:40:30|349.24|347.24|349.43|347.43|349.43|347.43|349.24|347.24|13
1724334040000|2024-08-22 13:40:40|349.42|347.42|349.52|347.52|349.52|347.52|349.39|347.39|14
1724334050000|2024-08-22 13:40:50|349.53|347.53|349.44|347.44|349.53|347.53|349.44|347.44|7
1724334060000|2024-08-22 13:41:00|349.43|347.43|349.59|347.59|349.59|347.59|349.43|347.43|16
1724334070000|2024-08-22 13:41:10|349.6|347.6|349.58|347.58|349.66|347.66|349.58|347.58|11
1724334080000|2024-08-22 13:41:20|349.59|347.59|349.63|347.63|349.66|347.66|349.57|347.57|13
1724334090000|2024-08-22 13:41:30|349.62|347.62|349.62|347.62|349.62|347.62|349.61|347.61|3
1724334100000|2024-08-22 13:41:40|349.63|347.63|349.61|347.61|349.64|347.64|349.57|347.57|17
1724334110000|2024-08-22 13:41:50|349.62|347.62|349.74|347.74|349.74|347.74|349.62|347.62|12
1724334120000|2024-08-22 13:42:00|349.73|347.73|349.68|347.68|349.73|347.73|349.63|347.63|21
1724334130000|2024-08-22 13:42:10|349.67|347.67|349.56|347.56|349.71|347.71|349.55|347.55|17
1724334140000|2024-08-22 13:42:20|349.57|347.57|349.58|347.58|349.58|347.58|349.53|347.53|21
1724334150000|2024-08-22 13:42:30|349.57|347.57|349.49|347.49|349.58|347.58|349.48|347.48|10
1724334160000|2024-08-22 13:42:40|349.48|347.48|349.56|347.56|349.6|347.6|349.48|347.48|13
1724334170000|2024-08-22 13:42:50|349.54|347.54|349.56|347.56|349.57|347.57|349.48|347.48|10
1724334180000|2024-08-22 13:43:00|349.54|347.54|349.51|347.51|349.55|347.55|349.47|347.47|17
1724334190000|2024-08-22 13:43:10|349.5|347.5|349.55|347.55|349.56|347.56|349.49|347.49|16
1724334200000|2024-08-22 13:43:20|349.54|347.54|349.52|347.52|349.56|347.56|349.52|347.52|8
1724334210000|2024-08-22 13:43:30|349.51|347.51|349.34|347.34|349.51|347.51|349.32|347.32|19
1724334220000|2024-08-22 13:43:40|349.33|347.33|349.29|347.29|349.33|347.33|349.28|347.28|8
1724334230000|2024-08-22 13:43:50|349.27|347.27|349.11|347.11|349.3|347.3|349.11|347.11|15
1724334240000|2024-08-22 13:44:00|349.09|347.09|349.04|347.04|349.17|347.17|349.04|347.04|20
1724334250000|2024-08-22 13:44:10|349.03|347.03|349.22|347.22|349.24|347.24|349.02|347.02|28
1724334260000|2024-08-22 13:44:20|349.23|347.23|349.21|347.21|349.25|347.25|349.2|347.2|11
1724334270000|2024-08-22 13:44:30|349.2|347.2|349.15|347.15|349.23|347.23|349.13|347.13|16
1724334280000|2024-08-22 13:44:40|349.13|347.13|349.16|347.16|349.16|347.16|349.13|347.13|6
1724334290000|2024-08-22 13:44:50|349.17|347.17|349.11|347.11|349.2|347.2|349.11|347.11|13
1724334300000|2024-08-22 13:45:00|349.14|347.14|349.1|347.1|349.19|347.19|349.03|347.03|25
1724334310000|2024-08-22 13:45:10|349.11|347.11|349.17|347.17|349.19|347.19|349.07|347.07|20
1724334320000|2024-08-22 13:45:20|349.16|347.16|349.29|347.29|349.29|347.29|349.08|347.08|19
1724334330000|2024-08-22 13:45:30|349.27|347.27|349.2|347.2|349.3|347.3|349.19|347.19|16
1724334340000|2024-08-22 13:45:40|349.19|347.19|349.04|347.04|349.19|347.19|349.04|347.04|14
1724334350000|2024-08-22 13:45:50|349.03|347.03|348.96|346.96|349.03|347.03|348.9|346.9|22
1724334360000|2024-08-22 13:46:00|348.95|346.95|348.9|346.9|348.98|346.98|348.84|346.84|25
1724334370000|2024-08-22 13:46:10|348.87|346.87|348.59|346.59|348.87|346.87|348.55|346.55|16
1724334380000|2024-08-22 13:46:20|348.63|346.63|348.45|346.45|348.69|346.69|348.45|346.45|26
1724334390000|2024-08-22 13:46:30|348.46|346.46|348.45|346.45|348.48|346.48|348.36|346.36|21
1724334400000|2024-08-22 13:46:40|348.46|346.46|348.36|346.36|348.61|346.61|348.33|346.33|26
1724334410000|2024-08-22 13:46:50|348.34|346.34|348|346|348.34|346.34|348|346|24
1724334420000|2024-08-22 13:47:00|347.98|345.98|347.89|345.89|347.98|345.98|347.89|345.89|18
1724334430000|2024-08-22 13:47:10|347.88|345.88|347.92|345.92|347.92|345.92|347.88|345.88|5
1724334440000|2024-08-22 13:47:20|347.94|345.94|348.09|346.09|348.09|346.09|347.94|345.94|7
1724334450000|2024-08-22 13:47:30|348.1|346.1|348.26|346.26|348.3|346.3|348.09|346.09|24
1724334460000|2024-08-22 13:47:40|348.25|346.25|348.34|346.34|348.35|346.35|348.25|346.25|14
1724334470000|2024-08-22 13:47:50|348.29|346.29|348.33|346.33|348.36|346.36|348.24|346.24|16
1724334480000|2024-08-22 13:48:00|348.34|346.34|348.48|346.48|348.48|346.48|348.34|346.34|8
1724334490000|2024-08-22 13:48:10|348.49|346.49|348.45|346.45|348.49|346.49|348.38|346.38|23
1724334500000|2024-08-22 13:48:20|348.46|346.46|348.5|346.5|348.6|346.6|348.46|346.46|8
1724334510000|2024-08-22 13:48:30|348.56|346.56|348.46|346.46|348.56|346.56|348.42|346.42|19
1724334520000|2024-08-22 13:48:40|348.48|346.48|348.42|346.42|348.48|346.48|348.42|346.42|14
1724334530000|2024-08-22 13:48:50|348.43|346.43|348.5|346.5|348.54|346.54|348.43|346.43|14
1724334540000|2024-08-22 13:49:00|348.51|346.51|348.54|346.54|348.54|346.54|348.35|346.35|17
1724334550000|2024-08-22 13:49:10|348.53|346.53|348.48|346.48|348.54|346.54|348.46|346.46|13
1724334560000|2024-08-22 13:49:20|348.46|346.46|348.31|346.31|348.46|346.46|348.28|346.28|16
1724334570000|2024-08-22 13:49:30|348.28|346.28|348.36|346.36|348.37|346.37|348.28|346.28|13
1724334580000|2024-08-22 13:49:40|348.37|346.37|348.42|346.42|348.46|346.46|348.37|346.37|17
1724334590000|2024-08-22 13:49:50|348.41|346.41|348.61|346.61|348.62|346.62|348.41|346.41|9
1724334600000|2024-08-22 13:50:00|348.6|346.6|348.32|346.32|348.6|346.6|348.32|346.32|19
1724334610000|2024-08-22 13:50:10|348.31|346.31|348.05|346.05|348.4|346.4|348.05|346.05|23
1724334620000|2024-08-22 13:50:20|348.06|346.06|348.15|346.15|348.23|346.23|348.05|346.05|24
1724334630000|2024-08-22 13:50:30|348.16|346.16|348.28|346.28|348.28|346.28|348.16|346.16|10
1724334640000|2024-08-22 13:50:40|348.27|346.27|348.29|346.29|348.29|346.29|348.17|346.17|16
1724334650000|2024-08-22 13:50:50|348.3|346.3|348.47|346.47|348.48|346.48|348.27|346.27|25
1724334660000|2024-08-22 13:51:00|348.46|346.46|348.21|346.21|348.47|346.47|348.21|346.21|14
1724334670000|2024-08-22 13:51:10|348.2|346.2|348.25|346.25|348.33|346.33|348.14|346.14|26
1724334680000|2024-08-22 13:51:20|348.18|346.18|348.22|346.22|348.22|346.22|348.18|346.18|14
1724334690000|2024-08-22 13:51:30|348.26|346.26|348.5|346.5|348.51|346.51|348.26|346.26|11
1724334700000|2024-08-22 13:51:40|348.51|346.51|348.7|346.7|348.7|346.7|348.51|346.51|9
1724334710000|2024-08-22 13:51:50|348.71|346.71|348.73|346.73|348.73|346.73|348.65|346.65|15
1724334720000|2024-08-22 13:52:00|348.72|346.72|348.87|346.87|348.9|346.9|348.72|346.72|15
1724334730000|2024-08-22 13:52:10|348.88|346.88|349.02|347.02|349.03|347.03|348.86|346.86|20
1724334740000|2024-08-22 13:52:20|349.03|347.03|349.21|347.21|349.22|347.22|348.97|346.97|16
1724334750000|2024-08-22 13:52:30|349.22|347.22|349.35|347.35|349.35|347.35|349.22|347.22|14
1724334760000|2024-08-22 13:52:40|349.33|347.33|349.37|347.37|349.4|347.4|349.27|347.27|23
1724334770000|2024-08-22 13:52:50|349.39|347.39|349.41|347.41|349.41|347.41|349.37|347.37|5
1724334780000|2024-08-22 13:53:00|349.45|347.45|349.61|347.61|349.61|347.61|349.45|347.45|14
1724334790000|2024-08-22 13:53:10|349.65|347.65|349.69|347.69|349.69|347.69|349.62|347.62|14
1724334800000|2024-08-22 13:53:20|349.68|347.68|349.62|347.62|349.71|347.71|349.57|347.57|21
1724334810000|2024-08-22 13:53:30|349.63|347.63|349.63|347.63|349.66|347.66|349.58|347.58|20
1724334820000|2024-08-22 13:53:40|349.61|347.61|349.7|347.7|349.7|347.7|349.55|347.55|22
1724334830000|2024-08-22 13:53:50|349.71|347.71|349.9|347.9|349.9|347.9|349.71|347.71|13
1724334840000|2024-08-22 13:54:00|349.94|347.94|349.72|347.72|349.95|347.95|349.66|347.66|25
1724334850000|2024-08-22 13:54:10|349.71|347.71|349.69|347.69|349.72|347.72|349.68|347.68|14
1724334860000|2024-08-22 13:54:20|349.7|347.7|349.7|347.7|349.71|347.71|349.68|347.68|9
1724334870000|2024-08-22 13:54:30|349.66|347.66|349.71|347.71|349.72|347.72|349.65|347.65|10
1724334880000|2024-08-22 13:54:40|349.66|347.66|349.7|347.7|349.71|347.71|349.66|347.66|10
1724334890000|2024-08-22 13:54:50|349.71|347.71|349.68|347.68|349.71|347.71|349.62|347.62|12
1724334900000|2024-08-22 13:55:00|349.67|347.67|349.88|347.88|349.88|347.88|349.67|347.67|24
1724334910000|2024-08-22 13:55:10|349.91|347.91|350.07|348.07|350.07|348.07|349.88|347.88|17
1724334920000|2024-08-22 13:55:20|350.08|348.08|350.14|348.14|350.16|348.16|350.08|348.08|18
1724334930000|2024-08-22 13:55:30|350.16|348.16|350.16|348.16|350.17|348.17|350.13|348.13|14
1724334940000|2024-08-22 13:55:40|350.17|348.17|350.16|348.16|350.18|348.18|350.14|348.14|10
1724334950000|2024-08-22 13:55:50|350.17|348.17|350.18|348.18|350.22|348.22|350.15|348.15|12
1724334960000|2024-08-22 13:56:00|350.23|348.23|350.13|348.13|350.23|348.23|350.1|348.1|16
1724334970000|2024-08-22 13:56:10|350.12|348.12|350.14|348.14|350.28|348.28|350.12|348.12|18
1724334980000|2024-08-22 13:56:20|350.13|348.13|350.16|348.16|350.2|348.2|350.12|348.12|16
1724334990000|2024-08-22 13:56:30|350.15|348.15|350.09|348.09|350.15|348.15|350.09|348.09|7
1724335020000|2024-08-22 13:57:00|350.08|348.08|350.08|348.08|350.08|348.08|350.08|348.08|1
1724335030000|2024-08-22 13:57:10|350.13|348.13|350.15|348.15|350.15|348.15|350.13|348.13|11
1724335040000|2024-08-22 13:57:20|350.16|348.16|350.21|348.21|350.21|348.21|350.14|348.14|12
1724335050000|2024-08-22 13:57:30|350.22|348.22|350.24|348.24|350.29|348.29|350.22|348.22|11
1724335060000|2024-08-22 13:57:40|350.23|348.23|350.26|348.26|350.27|348.27|350.23|348.23|6
1724335070000|2024-08-22 13:57:50|350.25|348.25|350.13|348.13|350.25|348.25|350.12|348.12|13
1724335080000|2024-08-22 13:58:00|350.12|348.12|350.1|348.1|350.13|348.13|350.1|348.1|9
1724335090000|2024-08-22 13:58:10|350.12|348.12|350.11|348.11|350.12|348.12|350.11|348.11|2
1724335100000|2024-08-22 13:58:20|350.1|348.1|350.09|348.09|350.1|348.1|350.09|348.09|2
1724335110000|2024-08-22 13:58:30|350.1|348.1|350.1|348.1|350.1|348.1|350.09|348.09|5
1724335120000|2024-08-22 13:58:40|350.09|348.09|350.1|348.1|350.11|348.11|350.09|348.09|8
1724335130000|2024-08-22 13:58:50|350.09|348.09|350.09|348.09|350.09|348.09|350.05|348.05|8
1724335140000|2024-08-22 13:59:00|350.08|348.08|350.02|348.02|350.08|348.08|350.02|348.02|7
1724335150000|2024-08-22 13:59:10|350.01|348.01|349.97|347.97|350.01|348.01|349.97|347.97|5
1724335160000|2024-08-22 13:59:20|349.83|347.83|349.77|347.77|349.83|347.83|349.77|347.77|8
1724335170000|2024-08-22 13:59:30|349.78|347.78|349.82|347.82|349.82|347.82|349.77|347.77|6
1724335180000|2024-08-22 13:59:40|349.78|347.78|349.84|347.84|349.84|347.84|349.78|347.78|8
1724335190000|2024-08-22 13:59:50|349.85|347.85|349.79|347.79|349.87|347.87|349.79|347.79|15
1724335200000|2024-08-22 14:00:00|349.8|347.8|349.8|347.8|349.88|347.88|349.8|347.8|16
1724335210000|2024-08-22 14:00:10|349.82|347.82|349.76|347.76|349.82|347.82|349.76|347.76|6
1724335220000|2024-08-22 14:00:20|349.75|347.75|349.54|347.54|349.75|347.75|349.54|347.54|6
1724335230000|2024-08-22 14:00:30|349.56|347.56|349.73|347.73|349.75|347.75|349.56|347.56|19
1724335240000|2024-08-22 14:00:40|349.74|347.74|349.75|347.75|349.78|347.78|349.7|347.7|17
1724335250000|2024-08-22 14:00:50|349.76|347.76|349.66|347.66|349.76|347.76|349.64|347.64|23
1724335260000|2024-08-22 14:01:00|349.67|347.67|349.36|347.36|349.68|347.68|349.34|347.34|21
1724335270000|2024-08-22 14:01:10|349.38|347.38|349.62|347.62|349.62|347.62|349.36|347.36|21
1724335280000|2024-08-22 14:01:20|349.61|347.61|349.53|347.53|349.63|347.63|349.53|347.53|15
1724335290000|2024-08-22 14:01:30|349.54|347.54|349.65|347.65|349.65|347.65|349.54|347.54|8
1724335300000|2024-08-22 14:01:40|349.63|347.63|349.59|347.59|349.63|347.63|349.59|347.59|10
1724335310000|2024-08-22 14:01:50|349.6|347.6|349.56|347.56|349.65|347.65|349.52|347.52|20
1724335320000|2024-08-22 14:02:00|349.57|347.57|349.4|347.4|349.6|347.6|349.4|347.4|21
1724335330000|2024-08-22 14:02:10|349.39|347.39|349.14|347.14|349.39|347.39|349.06|347.06|24
1724335340000|2024-08-22 14:02:20|349.13|347.13|349.32|347.32|349.32|347.32|349.08|347.08|19
1724335350000|2024-08-22 14:02:30|349.34|347.34|349.53|347.53|349.53|347.53|349.34|347.34|15
1724335360000|2024-08-22 14:02:40|349.55|347.55|349.58|347.58|349.59|347.59|349.52|347.52|14
1724335370000|2024-08-22 14:02:50|349.6|347.6|349.68|347.68|349.69|347.69|349.6|347.6|21
1724335380000|2024-08-22 14:03:00|349.78|347.78|349.69|347.69|349.78|347.78|349.65|347.65|17
1724335390000|2024-08-22 14:03:10|349.72|347.72|349.47|347.47|349.73|347.73|349.45|347.45|25
1724335400000|2024-08-22 14:03:20|349.45|347.45|349.52|347.52|349.54|347.54|349.45|347.45|15
1724335410000|2024-08-22 14:03:30|349.5|347.5|349.39|347.39|349.5|347.5|349.38|347.38|15
1724335420000|2024-08-22 14:03:40|349.41|347.41|349.37|347.37|349.42|347.42|349.37|347.37|15
1724335430000|2024-08-22 14:03:50|349.4|347.4|349.3|347.3|349.4|347.4|349.21|347.21|13
1724335440000|2024-08-22 14:04:00|349.29|347.29|349.37|347.37|349.37|347.37|349.22|347.22|21
1724335450000|2024-08-22 14:04:10|349.4|347.4|349.39|347.39|349.44|347.44|349.39|347.39|13
1724335460000|2024-08-22 14:04:20|349.4|347.4|349.32|347.32|349.4|347.4|349.24|347.24|20
1724335470000|2024-08-22 14:04:30|349.31|347.31|349.18|347.18|349.31|347.31|349.14|347.14|20
1724335480000|2024-08-22 14:04:40|349.19|347.19|349.05|347.05|349.23|347.23|349.05|347.05|16
1724335490000|2024-08-22 14:04:50|349.06|347.06|348.97|346.97|349.06|347.06|348.93|346.93|18
1724335500000|2024-08-22 14:05:00|348.98|346.98|349.18|347.18|349.18|347.18|348.97|346.97|14
1724335510000|2024-08-22 14:05:10|349.19|347.19|349.49|347.49|349.52|347.52|349.19|347.19|19
1724335520000|2024-08-22 14:05:20|349.47|347.47|349.38|347.38|349.47|347.47|349.37|347.37|13
1724335530000|2024-08-22 14:05:30|349.39|347.39|349.31|347.31|349.46|347.46|349.31|347.31|14
1724335540000|2024-08-22 14:05:40|349.29|347.29|349.19|347.19|349.29|347.29|349.19|347.19|15
1724335550000|2024-08-22 14:05:50|349.2|347.2|349.21|347.21|349.24|347.24|349.14|347.14|22
1724335560000|2024-08-22 14:06:00|349.2|347.2|349.54|347.54|349.56|347.56|349.2|347.2|23
1724335570000|2024-08-22 14:06:10|349.56|347.56|349.26|347.26|349.57|347.57|349.24|347.24|22
1724335580000|2024-08-22 14:06:20|349.24|347.24|348.87|346.87|349.24|347.24|348.86|346.86|30
1724335590000|2024-08-22 14:06:30|348.85|346.85|348.82|346.82|348.88|346.88|348.63|346.63|25
1724335600000|2024-08-22 14:06:40|348.83|346.83|348.92|346.92|348.92|346.92|348.82|346.82|14
1724335610000|2024-08-22 14:06:50|348.91|346.91|348.96|346.96|348.96|346.96|348.9|346.9|18
1724335620000|2024-08-22 14:07:00|348.97|346.97|348.94|346.94|348.98|346.98|348.93|346.93|11
1724335630000|2024-08-22 14:07:10|348.95|346.95|348.83|346.83|348.95|346.95|348.76|346.76|18
1724335640000|2024-08-22 14:07:20|348.84|346.84|348.88|346.88|348.95|346.95|348.84|346.84|17
1724335650000|2024-08-22 14:07:30|348.89|346.89|348.96|346.96|348.97|346.97|348.88|346.88|15
1724335660000|2024-08-22 14:07:40|348.97|346.97|348.99|346.99|348.99|346.99|348.97|346.97|19
1724335670000|2024-08-22 14:07:50|348.98|346.98|349|347|349.01|347.01|348.98|346.98|7
1724335680000|2024-08-22 14:08:00|348.98|346.98|348.9|346.9|349|347|348.89|346.89|9
1724335690000|2024-08-22 14:08:10|348.89|346.89|348.53|346.53|348.89|346.89|348.49|346.49|12
1724335700000|2024-08-22 14:08:20|348.52|346.52|348.12|346.12|348.52|346.52|348.12|346.12|22
1724335710000|2024-08-22 14:08:30|348.13|346.13|348.08|346.08|348.16|346.16|347.98|345.98|26
1724335720000|2024-08-22 14:08:40|348.07|346.07|347.98|345.98|348.14|346.14|347.97|345.97|15
1724335730000|2024-08-22 14:08:50|347.99|345.99|348.19|346.19|348.19|346.19|347.99|345.99|21
1724335740000|2024-08-22 14:09:00|348.21|346.21|348.38|346.38|348.38|346.38|348.21|346.21|23
1724335750000|2024-08-22 14:09:10|348.39|346.39|348.62|346.62|348.68|346.68|348.37|346.37|22
1724335760000|2024-08-22 14:09:20|348.61|346.61|348.58|346.58|348.66|346.66|348.5|346.5|22
1724335770000|2024-08-22 14:09:30|348.57|346.57|348.22|346.22|348.57|346.57|348.16|346.16|26
1724335780000|2024-08-22 14:09:40|348.23|346.23|348.15|346.15|348.23|346.23|348.05|346.05|21
1724335790000|2024-08-22 14:09:50|348.16|346.16|348.13|346.13|348.24|346.24|348.08|346.08|21
1724335800000|2024-08-22 14:10:00|348.14|346.14|348.1|346.1|348.19|346.19|348.1|346.1|19
1724335810000|2024-08-22 14:10:10|348.12|346.12|348.27|346.27|348.31|346.31|348.1|346.1|18
1724335820000|2024-08-22 14:10:20|348.28|346.28|348.2|346.2|348.34|346.34|348.13|346.13|18
1724335830000|2024-08-22 14:10:30|348.21|346.21|348.38|346.38|348.38|346.38|348.21|346.21|20
1724335840000|2024-08-22 14:10:40|348.39|346.39|348.57|346.57|348.57|346.57|348.39|346.39|18
1724335850000|2024-08-22 14:10:50|348.56|346.56|348.59|346.59|348.59|346.59|348.53|346.53|13
1724335860000|2024-08-22 14:11:00|348.62|346.62|348.78|346.78|348.78|346.78|348.59|346.59|20
1724335870000|2024-08-22 14:11:10|348.76|346.76|348.74|346.74|348.83|346.83|348.74|346.74|10
1724335880000|2024-08-22 14:11:20|348.73|346.73|348.72|346.72|348.74|346.74|348.66|346.66|24
1724335890000|2024-08-22 14:11:30|348.66|346.66|348.14|346.14|348.66|346.66|348.06|346.06|29
1724335900000|2024-08-22 14:11:40|348.16|346.16|348.11|346.11|348.2|346.2|348.08|346.08|21
1724335910000|2024-08-22 14:11:50|348.1|346.1|348.26|346.26|348.26|346.26|348.07|346.07|14
1724335920000|2024-08-22 14:12:00|348.29|346.29|348.4|346.4|348.4|346.4|348.23|346.23|19
1724335930000|2024-08-22 14:12:10|348.41|346.41|348.47|346.47|348.5|346.5|348.41|346.41|15
1724335940000|2024-08-22 14:12:20|348.48|346.48|348.55|346.55|348.55|346.55|348.41|346.41|19
1724335950000|2024-08-22 14:12:30|348.53|346.53|348.59|346.59|348.6|346.6|348.52|346.52|20
1724335960000|2024-08-22 14:12:40|348.6|346.6|348.59|346.59|348.66|346.66|348.58|346.58|18
1724335970000|2024-08-22 14:12:50|348.58|346.58|348.59|346.59|348.61|346.61|348.53|346.53|28
1724335980000|2024-08-22 14:13:00|348.6|346.6|348.59|346.59|348.64|346.64|348.56|346.56|22
1724335990000|2024-08-22 14:13:10|348.6|346.6|348.62|346.62|348.68|346.68|348.59|346.59|18
1724336000000|2024-08-22 14:13:20|348.63|346.63|348.66|346.66|348.68|346.68|348.63|346.63|13
1724336010000|2024-08-22 14:13:30|348.69|346.69|348.63|346.63|348.7|346.7|348.63|346.63|14
1724336020000|2024-08-22 14:13:40|348.65|346.65|348.71|346.71|348.71|346.71|348.62|346.62|13
1724336030000|2024-08-22 14:13:50|348.7|346.7|348.66|346.66|348.71|346.71|348.65|346.65|20
1724336040000|2024-08-22 14:14:00|348.69|346.69|348.71|346.71|348.72|346.72|348.68|346.68|15
1724336050000|2024-08-22 14:14:10|348.7|346.7|348.68|346.68|348.72|346.72|348.63|346.63|18
1724336060000|2024-08-22 14:14:20|348.67|346.67|348.71|346.71|348.72|346.72|348.67|346.67|18
1724336070000|2024-08-22 14:14:30|348.7|346.7|348.7|346.7|348.73|346.73|348.66|346.66|17
1724336080000|2024-08-22 14:14:40|348.69|346.69|348.73|346.73|348.77|346.77|348.68|346.68|21
1724336090000|2024-08-22 14:14:50|348.72|346.72|348.84|346.84|348.85|346.85|348.7|346.7|20
1724336100000|2024-08-22 14:15:00|348.81|346.81|348.88|346.88|348.88|346.88|348.77|346.77|23
1724336110000|2024-08-22 14:15:10|348.91|346.91|348.75|346.75|348.93|346.93|348.75|346.75|17
1724336120000|2024-08-22 14:15:20|348.77|346.77|348.78|346.78|348.83|346.83|348.77|346.77|21
1724336130000|2024-08-22 14:15:30|348.77|346.77|348.67|346.67|348.79|346.79|348.57|346.57|19
1724336140000|2024-08-22 14:15:40|348.69|346.69|348.68|346.68|348.72|346.72|348.68|346.68|17
1724336150000|2024-08-22 14:15:50|348.69|346.69|348.68|346.68|348.76|346.76|348.68|346.68|12
1724336160000|2024-08-22 14:16:00|348.69|346.69|348.58|346.58|348.69|346.69|348.45|346.45|23
1724336170000|2024-08-22 14:16:10|348.57|346.57|348.58|346.58|348.64|346.64|348.55|346.55|19
1724336180000|2024-08-22 14:16:20|348.59|346.59|348.73|346.73|348.75|346.75|348.59|346.59|14
1724336190000|2024-08-22 14:16:30|348.71|346.71|348.71|346.71|348.72|346.72|348.68|346.68|10
1724336200000|2024-08-22 14:16:40|348.7|346.7|348.69|346.69|348.71|346.71|348.68|346.68|15
1724336210000|2024-08-22 14:16:50|348.71|346.71|348.8|346.8|348.82|346.82|348.7|346.7|19
1724336220000|2024-08-22 14:17:00|348.81|346.81|349|347|349|347|348.8|346.8|11
1724336230000|2024-08-22 14:17:10|348.92|346.92|348.92|346.92|348.97|346.97|348.91|346.91|7
1724336240000|2024-08-22 14:17:20|348.95|346.95|348.88|346.88|348.95|346.95|348.87|346.87|11
1724336250000|2024-08-22 14:17:30|348.87|346.87|348.95|346.95|349.08|347.08|348.87|346.87|18
1724336260000|2024-08-22 14:17:40|348.92|346.92|348.92|346.92|348.92|346.92|348.92|346.92|1
1724336270000|2024-08-22 14:17:50|348.9|346.9|348.82|346.82|348.9|346.9|348.82|346.82|10
1724336280000|2024-08-22 14:18:00|348.78|346.78|348.72|346.72|348.78|346.78|348.72|346.72|7
1724336290000|2024-08-22 14:18:10|348.67|346.67|348.63|346.63|348.67|346.67|348.5|346.5|19
1724336300000|2024-08-22 14:18:20|348.64|346.64|348.61|346.61|348.65|346.65|348.6|346.6|11
1724336310000|2024-08-22 14:18:30|348.62|346.62|348.51|346.51|348.63|346.63|348.45|346.45|25
1724336320000|2024-08-22 14:18:40|348.49|346.49|348.39|346.39|348.49|346.49|348.39|346.39|6
1724336330000|2024-08-22 14:18:50|348.4|346.4|348.4|346.4|348.42|346.42|348.34|346.34|17
1724336340000|2024-08-22 14:19:00|348.42|346.42|348.46|346.46|348.46|346.46|348.4|346.4|17
1724336350000|2024-08-22 14:19:10|348.45|346.45|348.34|346.34|348.45|346.45|348.27|346.27|26
1724336360000|2024-08-22 14:19:20|348.35|346.35|348.32|346.32|348.38|346.38|348.31|346.31|25
1724336370000|2024-08-22 14:19:30|348.3|346.3|348.31|346.31|348.31|346.31|348.25|346.25|13
1724336380000|2024-08-22 14:19:40|348.35|346.35|348.24|346.24|348.35|346.35|348.24|346.24|11
1724336390000|2024-08-22 14:19:50|348.25|346.25|348.16|346.16|348.26|346.26|348.12|346.12|10
1724336400000|2024-08-22 14:20:00|348.19|346.19|348.1|346.1|348.19|346.19|348.08|346.08|21
1724336410000|2024-08-22 14:20:10|348.11|346.11|348.08|346.08|348.25|346.25|348.06|346.06|13
1724336420000|2024-08-22 14:20:20|348.09|346.09|348.05|346.05|348.1|346.1|348.05|346.05|12
1724336430000|2024-08-22 14:20:30|348.02|346.02|347.89|345.89|348.06|346.06|347.89|345.89|11
1724336440000|2024-08-22 14:20:40|347.9|345.9|347.99|345.99|348.06|346.06|347.9|345.9|19
1724336450000|2024-08-22 14:20:50|348|346|348.07|346.07|348.07|346.07|347.93|345.93|23
1724336460000|2024-08-22 14:21:00|348.08|346.08|348.05|346.05|348.19|346.19|348.05|346.05|21
1724336470000|2024-08-22 14:21:10|348.06|346.06|348.19|346.19|348.21|346.21|348.06|346.06|15
1724336480000|2024-08-22 14:21:20|348.32|346.32|348.43|346.43|348.44|346.44|348.22|346.22|23
1724336490000|2024-08-22 14:21:30|348.42|346.42|348.47|346.47|348.5|346.5|348.42|346.42|15
1724336500000|2024-08-22 14:21:40|348.5|346.5|348.51|346.51|348.54|346.54|348.49|346.49|10
1724336510000|2024-08-22 14:21:50|348.5|346.5|348.44|346.44|348.5|346.5|348.41|346.41|16
1724336520000|2024-08-22 14:22:00|348.46|346.46|348.47|346.47|348.48|346.48|348.4|346.4|21
1724336530000|2024-08-22 14:22:10|348.48|346.48|348.21|346.21|348.48|346.48|348.21|346.21|13
1724336540000|2024-08-22 14:22:20|348.2|346.2|348.14|346.14|348.23|346.23|348.12|346.12|19
1724336550000|2024-08-22 14:22:30|348.16|346.16|348.19|346.19|348.21|346.21|348.16|346.16|18
1724336560000|2024-08-22 14:22:40|348.2|346.2|348.18|346.18|348.22|346.22|348.13|346.13|14
1724336570000|2024-08-22 14:22:50|348.19|346.19|348.19|346.19|348.23|346.23|348.12|346.12|21
1724336580000|2024-08-22 14:23:00|348.2|346.2|348.33|346.33|348.34|346.34|348.2|346.2|15
1724336590000|2024-08-22 14:23:10|348.35|346.35|348.48|346.48|348.48|346.48|348.33|346.33|20
1724336600000|2024-08-22 14:23:20|348.49|346.49|348.53|346.53|348.53|346.53|348.44|346.44|20
1724336610000|2024-08-22 14:23:30|348.49|346.49|348.55|346.55|348.56|346.56|348.49|346.49|17
1724336620000|2024-08-22 14:23:40|348.53|346.53|348.64|346.64|348.66|346.66|348.53|346.53|14
1724336630000|2024-08-22 14:23:50|348.62|346.62|348.59|346.59|348.62|346.62|348.52|346.52|16
1724336640000|2024-08-22 14:24:00|348.52|346.52|348.45|346.45|348.52|346.52|348.45|346.45|14
1724336650000|2024-08-22 14:24:10|348.39|346.39|348.39|346.39|348.4|346.4|348.35|346.35|11
1724336660000|2024-08-22 14:24:20|348.37|346.37|348.35|346.35|348.4|346.4|348.32|346.32|25
1724336670000|2024-08-22 14:24:30|348.36|346.36|348.45|346.45|348.47|346.47|348.36|346.36|15
1724336680000|2024-08-22 14:24:40|348.44|346.44|348.36|346.36|348.44|346.44|348.36|346.36|8
1724336690000|2024-08-22 14:24:50|348.35|346.35|348.35|346.35|348.39|346.39|348.35|346.35|14
1724336700000|2024-08-22 14:25:00|348.36|346.36|348.31|346.31|348.38|346.38|348.29|346.29|15
1724336710000|2024-08-22 14:25:10|348.32|346.32|348.38|346.38|348.39|346.39|348.32|346.32|17
1724336720000|2024-08-22 14:25:20|348.39|346.39|348.27|346.27|348.41|346.41|348.21|346.21|16
1724336730000|2024-08-22 14:25:30|348.29|346.29|348.24|346.24|348.33|346.33|348.23|346.23|20
1724336740000|2024-08-22 14:25:40|348.25|346.25|348.24|346.24|348.29|346.29|348.22|346.22|19
1724336750000|2024-08-22 14:25:50|348.25|346.25|348.18|346.18|348.27|346.27|348.17|346.17|16
1724336760000|2024-08-22 14:26:00|348.16|346.16|348.16|346.16|348.18|346.18|348.1|346.1|16
1724336770000|2024-08-22 14:26:10|348.14|346.14|348.16|346.16|348.16|346.16|348.13|346.13|18
1724336780000|2024-08-22 14:26:20|348.15|346.15|348.19|346.19|348.23|346.23|348.15|346.15|16
1724336790000|2024-08-22 14:26:30|348.2|346.2|348.15|346.15|348.21|346.21|348.12|346.12|16
1724336800000|2024-08-22 14:26:40|348.14|346.14|348.19|346.19|348.21|346.21|348.14|346.14|14
1724336810000|2024-08-22 14:26:50|348.21|346.21|348.2|346.2|348.21|346.21|348.15|346.15|9
1724336820000|2024-08-22 14:27:00|348.21|346.21|348.19|346.19|348.22|346.22|348.19|346.19|10
1724336830000|2024-08-22 14:27:10|348.16|346.16|347.93|345.93|348.17|346.17|347.93|345.93|14
1724336840000|2024-08-22 14:27:20|347.94|345.94|348.05|346.05|348.05|346.05|347.94|345.94|12
1724336850000|2024-08-22 14:27:30|348.06|346.06|348.11|346.11|348.14|346.14|348.05|346.05|17
1724336860000|2024-08-22 14:27:40|348.12|346.12|348.18|346.18|348.2|346.2|348.12|346.12|17
1724336870000|2024-08-22 14:27:50|348.15|346.15|348.22|346.22|348.22|346.22|348.11|346.11|18
1724336880000|2024-08-22 14:28:00|348.23|346.23|348.16|346.16|348.23|346.23|348.16|346.16|18
1724336890000|2024-08-22 14:28:10|348.17|346.17|348.14|346.14|348.2|346.2|348.13|346.13|13
1724336900000|2024-08-22 14:28:20|348.12|346.12|348|346|348.13|346.13|348|346|20
1724336910000|2024-08-22 14:28:30|348.01|346.01|347.91|345.91|348.01|346.01|347.91|345.91|10
1724336920000|2024-08-22 14:28:40|347.9|345.9|347.89|345.89|347.9|345.9|347.87|345.87|6
1724336950000|2024-08-22 14:29:10|347.88|345.88|347.94|345.94|347.94|345.94|347.86|345.86|7
1724336960000|2024-08-22 14:29:20|347.93|345.93|347.97|345.97|348.02|346.02|347.93|345.93|16
1724336970000|2024-08-22 14:29:30|347.99|345.99|347.95|345.95|348|346|347.95|345.95|13
1724336980000|2024-08-22 14:29:40|347.9|345.9|347.89|345.89|347.92|345.92|347.89|345.89|12
1724336990000|2024-08-22 14:29:50|348|346|348.03|346.03|348.03|346.03|347.94|345.94|8
1724337000000|2024-08-22 14:30:00|348.02|346.02|348.04|346.04|348.05|346.05|347.96|345.96|20
1724337010000|2024-08-22 14:30:10|348.05|346.05|348.29|346.29|348.35|346.35|348.05|346.05|15
1724337020000|2024-08-22 14:30:20|348.3|346.3|348.21|346.21|348.34|346.34|348.21|346.21|18
1724337030000|2024-08-22 14:30:30|348.22|346.22|348.03|346.03|348.23|346.23|348.03|346.03|13
1724337040000|2024-08-22 14:30:40|348.05|346.05|348.01|346.01|348.05|346.05|348|346|17
1724337050000|2024-08-22 14:30:50|348.04|346.04|348.23|346.23|348.23|346.23|348.03|346.03|13
1724337060000|2024-08-22 14:31:00|348.24|346.24|348.17|346.17|348.33|346.33|348.17|346.17|18
1724337070000|2024-08-22 14:31:10|348.16|346.16|348.04|346.04|348.16|346.16|348.03|346.03|14
1724337080000|2024-08-22 14:31:20|348.03|346.03|348.11|346.11|348.11|346.11|348.03|346.03|8
1724337090000|2024-08-22 14:31:30|348.01|346.01|347.89|345.89|348.01|346.01|347.89|345.89|10
1724337100000|2024-08-22 14:31:40|347.9|345.9|347.87|345.87|347.9|345.9|347.86|345.86|6
1724337110000|2024-08-22 14:31:50|347.88|345.88|347.99|345.99|347.99|345.99|347.88|345.88|14
1724337120000|2024-08-22 14:32:00|347.98|345.98|347.99|345.99|348|346|347.94|345.94|22
1724337130000|2024-08-22 14:32:10|347.98|345.98|348.12|346.12|348.12|346.12|347.97|345.97|16
1724337140000|2024-08-22 14:32:20|348.11|346.11|348.19|346.19|348.22|346.22|348.11|346.11|17
1724337150000|2024-08-22 14:32:30|348.18|346.18|348.07|346.07|348.18|346.18|348.06|346.06|22
1724337160000|2024-08-22 14:32:40|348.03|346.03|348.09|346.09|348.1|346.1|348.03|346.03|13
1724337170000|2024-08-22 14:32:50|348.1|346.1|348.16|346.16|348.18|346.18|348.09|346.09|16
1724337180000|2024-08-22 14:33:00|348.18|346.18|348.3|346.3|348.3|346.3|348.16|346.16|12
1724337190000|2024-08-22 14:33:10|348.31|346.31|348.29|346.29|348.32|346.32|348.27|346.27|6
1724337200000|2024-08-22 14:33:20|348.3|346.3|348.38|346.38|348.41|346.41|348.29|346.29|13
1724337210000|2024-08-22 14:33:30|348.37|346.37|348.42|346.42|348.46|346.46|348.37|346.37|13
1724337220000|2024-08-22 14:33:40|348.41|346.41|348.41|346.41|348.45|346.45|348.38|346.38|15
1724337230000|2024-08-22 14:33:50|348.43|346.43|348.46|346.46|348.46|346.46|348.42|346.42|12
1724337240000|2024-08-22 14:34:00|348.45|346.45|348.55|346.55|348.57|346.57|348.45|346.45|18
1724337250000|2024-08-22 14:34:10|348.56|346.56|348.64|346.64|348.64|346.64|348.54|346.54|16
1724337260000|2024-08-22 14:34:20|348.65|346.65|348.68|346.68|348.71|346.71|348.65|346.65|8
1724337270000|2024-08-22 14:34:30|348.67|346.67|348.69|346.69|348.7|346.7|348.67|346.67|9
1724337280000|2024-08-22 14:34:40|348.68|346.68|348.73|346.73|348.77|346.77|348.65|346.65|20
1724337290000|2024-08-22 14:34:50|348.72|346.72|348.71|346.71|348.72|346.72|348.7|346.7|6
1724337300000|2024-08-22 14:35:00|348.7|346.7|348.73|346.73|348.73|346.73|348.7|346.7|2
1724337310000|2024-08-22 14:35:10|348.76|346.76|348.78|346.78|348.78|346.78|348.76|346.76|7
1724337320000|2024-08-22 14:35:20|348.76|346.76|348.73|346.73|348.78|346.78|348.73|346.73|4
1724337330000|2024-08-22 14:35:30|348.75|346.75|348.79|346.79|348.79|346.79|348.75|346.75|3
1724337340000|2024-08-22 14:35:40|348.77|346.77|348.74|346.74|348.77|346.77|348.73|346.73|4
1724337350000|2024-08-22 14:35:50|348.73|346.73|348.71|346.71|348.73|346.73|348.7|346.7|5
1724337360000|2024-08-22 14:36:00|348.65|346.65|348.58|346.58|348.65|346.65|348.56|346.56|7
1724337370000|2024-08-22 14:36:10|348.59|346.59|348.7|346.7|348.72|346.72|348.59|346.59|10
1724337380000|2024-08-22 14:36:20|348.67|346.67|348.61|346.61|348.68|346.68|348.61|346.61|9
1724337390000|2024-08-22 14:36:30|348.6|346.6|348.59|346.59|348.61|346.61|348.54|346.54|20
1724337400000|2024-08-22 14:36:40|348.57|346.57|348.66|346.66|348.69|346.69|348.57|346.57|9
1724337410000|2024-08-22 14:36:50|348.67|346.67|348.69|346.69|348.76|346.76|348.67|346.67|4
1724337420000|2024-08-22 14:37:00|348.68|346.68|348.69|346.69|348.69|346.69|348.68|346.68|4
1724337440000|2024-08-22 14:37:20|348.75|346.75|348.75|346.75|348.75|346.75|348.75|346.75|1
1724337450000|2024-08-22 14:37:30|348.77|346.77|348.73|346.73|348.82|346.82|348.73|346.73|13
1724337460000|2024-08-22 14:37:40|348.74|346.74|348.62|346.62|348.74|346.74|348.58|346.58|10
1724337470000|2024-08-22 14:37:50|348.63|346.63|348.66|346.66|348.67|346.67|348.62|346.62|13
1724337480000|2024-08-22 14:38:00|348.65|346.65|348.26|346.26|348.65|346.65|348.25|346.25|21
1724337490000|2024-08-22 14:38:10|348.25|346.25|348.25|346.25|348.26|346.26|348.25|346.25|5
1724337500000|2024-08-22 14:38:20|348.26|346.26|348.4|346.4|348.43|346.43|348.26|346.26|21
1724337510000|2024-08-22 14:38:30|348.39|346.39|348.26|346.26|348.39|346.39|348.26|346.26|8
1724337520000|2024-08-22 14:38:40|348.25|346.25|348.35|346.35|348.36|346.36|348.25|346.25|11
1724337530000|2024-08-22 14:38:50|348.34|346.34|348.32|346.32|348.34|346.34|348.32|346.32|9
1724337540000|2024-08-22 14:39:00|348.31|346.31|348.24|346.24|348.31|346.31|348.24|346.24|9
1724337550000|2024-08-22 14:39:10|348.23|346.23|348.25|346.25|348.25|346.25|348.22|346.22|3
1724337580000|2024-08-22 14:39:40|348.27|346.27|348.32|346.32|348.33|346.33|348.27|346.27|5
1724337590000|2024-08-22 14:39:50|348.33|346.33|348.34|346.34|348.34|346.34|348.33|346.33|6
1724337600000|2024-08-22 14:40:00|348.33|346.33|348.36|346.36|348.37|346.37|348.3|346.3|9
1724337610000|2024-08-22 14:40:10|348.35|346.35|348.38|346.38|348.39|346.39|348.3|346.3|23
1724337620000|2024-08-22 14:40:20|348.4|346.4|348.45|346.45|348.45|346.45|348.4|346.4|6
1724337630000|2024-08-22 14:40:30|348.51|346.51|348.46|346.46|348.51|346.51|348.46|346.46|8
1724337640000|2024-08-22 14:40:40|348.48|346.48|348.46|346.46|348.48|346.48|348.46|346.46|10
1724337650000|2024-08-22 14:40:50|348.47|346.47|348.47|346.47|348.54|346.54|348.44|346.44|20
1724337660000|2024-08-22 14:41:00|348.46|346.46|348.47|346.47|348.51|346.51|348.46|346.46|4
1724337670000|2024-08-22 14:41:10|348.46|346.46|348.48|346.48|348.53|346.53|348.46|346.46|8
1724337680000|2024-08-22 14:41:20|348.47|346.47|348.46|346.46|348.47|346.47|348.46|346.46|2
1724337690000|2024-08-22 14:41:30|348.47|346.47|348.47|346.47|348.47|346.47|348.46|346.46|17
1724337700000|2024-08-22 14:41:40|348.46|346.46|348.72|346.72|348.72|346.72|348.46|346.46|13
1724337710000|2024-08-22 14:41:50|348.71|346.71|348.73|346.73|348.74|346.74|348.67|346.67|14
1724337720000|2024-08-22 14:42:00|348.72|346.72|348.85|346.85|348.86|346.86|348.69|346.69|11
1724337730000|2024-08-22 14:42:10|348.86|346.86|348.77|346.77|348.86|346.86|348.77|346.77|16
1724337740000|2024-08-22 14:42:20|348.78|346.78|348.77|346.77|348.78|346.78|348.74|346.74|10
1724337760000|2024-08-22 14:42:40|348.75|346.75|348.78|346.78|348.8|346.8|348.75|346.75|5
1724337770000|2024-08-22 14:42:50|348.75|346.75|348.78|346.78|348.78|346.78|348.75|346.75|8
1724337780000|2024-08-22 14:43:00|348.79|346.79|348.75|346.75|348.79|346.79|348.73|346.73|9
1724337790000|2024-08-22 14:43:10|348.74|346.74|348.75|346.75|348.77|346.77|348.74|346.74|5
1724337800000|2024-08-22 14:43:20|348.73|346.73|348.38|346.38|348.73|346.73|348.38|346.38|8
1724337810000|2024-08-22 14:43:30|348.39|346.39|348.33|346.33|348.39|346.39|348.31|346.31|11
1724337820000|2024-08-22 14:43:40|348.32|346.32|348.41|346.41|348.42|346.42|348.31|346.31|20
1724337830000|2024-08-22 14:43:50|348.4|346.4|348.38|346.38|348.4|346.4|348.37|346.37|10
1724337840000|2024-08-22 14:44:00|348.39|346.39|348.39|346.39|348.39|346.39|348.35|346.35|8
1724337850000|2024-08-22 14:44:10|348.4|346.4|348.41|346.41|348.41|346.41|348.4|346.4|2
1724337860000|2024-08-22 14:44:20|348.42|346.42|348.42|346.42|348.42|346.42|348.42|346.42|1
1724337870000|2024-08-22 14:44:30|348.43|346.43|348.59|346.59|348.61|346.61|348.43|346.43|12
1724337880000|2024-08-22 14:44:40|348.55|346.55|348.39|346.39|348.55|346.55|348.39|346.39|10
1724337890000|2024-08-22 14:44:50|348.32|346.32|348.23|346.23|348.32|346.32|348.18|346.18|16
1724337900000|2024-08-22 14:45:00|348.29|346.29|348.29|346.29|348.31|346.31|348.25|346.25|13
1724337910000|2024-08-22 14:45:10|348.28|346.28|348.31|346.31|348.31|346.31|348.2|346.2|16
1724337920000|2024-08-22 14:45:20|348.3|346.3|348.4|346.4|348.4|346.4|348.3|346.3|6
1724337930000|2024-08-22 14:45:30|348.41|346.41|348.59|346.59|348.65|346.65|348.41|346.41|19
1724337940000|2024-08-22 14:45:40|348.61|346.61|348.62|346.62|348.62|346.62|348.57|346.57|11
1724337950000|2024-08-22 14:45:50|348.61|346.61|348.56|346.56|348.68|346.68|348.56|346.56|21
1724337960000|2024-08-22 14:46:00|348.57|346.57|348.53|346.53|348.64|346.64|348.52|346.52|18
1724337970000|2024-08-22 14:46:10|348.54|346.54|348.46|346.46|348.55|346.55|348.41|346.41|27
1724337980000|2024-08-22 14:46:20|348.43|346.43|348.33|346.33|348.43|346.43|348.31|346.31|12
1724337990000|2024-08-22 14:46:30|348.3|346.3|348.13|346.13|348.3|346.3|348.12|346.12|25
1724338000000|2024-08-22 14:46:40|348.14|346.14|348.23|346.23|348.23|346.23|348.14|346.14|9
1724338010000|2024-08-22 14:46:50|348.24|346.24|348.22|346.22|348.25|346.25|348.2|346.2|12
1724338020000|2024-08-22 14:47:00|348.2|346.2|348.14|346.14|348.2|346.2|348.08|346.08|11
1724338030000|2024-08-22 14:47:10|348.07|346.07|348.02|346.02|348.08|346.08|348|346|25
1724338040000|2024-08-22 14:47:20|348.01|346.01|347.89|345.89|348.01|346.01|347.88|345.88|10
1724338050000|2024-08-22 14:47:30|347.91|345.91|347.87|345.87|347.91|345.91|347.87|345.87|5
1724338060000|2024-08-22 14:47:40|347.89|345.89|347.89|345.89|347.89|345.89|347.84|345.84|7
1724338070000|2024-08-22 14:47:50|347.88|345.88|347.89|345.89|347.89|345.89|347.84|345.84|8
1724338080000|2024-08-22 14:48:00|347.88|345.88|347.85|345.85|347.88|345.88|347.85|345.85|4
1724338090000|2024-08-22 14:48:10|347.84|345.84|347.84|345.84|347.84|345.84|347.84|345.84|1
1724338100000|2024-08-22 14:48:20|347.88|345.88|347.87|345.87|347.88|345.88|347.87|345.87|2
1724338120000|2024-08-22 14:48:40|347.95|345.95|347.94|345.94|347.95|345.95|347.91|345.91|9
1724338130000|2024-08-22 14:48:50|347.95|345.95|347.96|345.96|347.96|345.96|347.94|345.94|7
1724338140000|2024-08-22 14:49:00|347.93|345.93|347.89|345.89|347.96|345.96|347.89|345.89|15
1724338150000|2024-08-22 14:49:10|347.88|345.88|347.86|345.86|347.88|345.88|347.82|345.82|14
1724338160000|2024-08-22 14:49:20|347.85|345.85|347.36|345.36|347.85|345.85|347.32|345.32|23
1724338170000|2024-08-22 14:49:30|347.35|345.35|347.44|345.44|347.44|345.44|347.34|345.34|12
1724338180000|2024-08-22 14:49:40|347.5|345.5|347.54|345.54|347.54|345.54|347.46|345.46|9
1724338190000|2024-08-22 14:49:50|347.57|345.57|347.72|345.72|347.72|345.72|347.57|345.57|9
1724338200000|2024-08-22 14:50:00|347.74|345.74|347.8|345.8|347.81|345.81|347.74|345.74|8
1724338210000|2024-08-22 14:50:10|347.82|345.82|347.79|345.79|347.89|345.89|347.79|345.79|12
1724338220000|2024-08-22 14:50:20|347.8|345.8|347.77|345.77|347.81|345.81|347.76|345.76|18
1724338230000|2024-08-22 14:50:30|347.76|345.76|347.7|345.7|347.76|345.76|347.67|345.67|15
1724338240000|2024-08-22 14:50:40|347.71|345.71|347.71|345.71|347.72|345.72|347.7|345.7|4
1724338250000|2024-08-22 14:50:50|347.74|345.74|347.99|345.99|347.99|345.99|347.74|345.74|8
1724338260000|2024-08-22 14:51:00|347.94|345.94|347.96|345.96|348|346|347.94|345.94|11
1724338270000|2024-08-22 14:51:10|347.98|345.98|348.03|346.03|348.05|346.05|347.98|345.98|8
1724338280000|2024-08-22 14:51:20|348.02|346.02|348.09|346.09|348.17|346.17|348.02|346.02|19
1724338290000|2024-08-22 14:51:30|348.08|346.08|348.04|346.04|348.08|346.08|348.03|346.03|17
1724338300000|2024-08-22 14:51:40|348.03|346.03|348.02|346.02|348.03|346.03|347.99|345.99|15
1724338310000|2024-08-22 14:51:50|348.03|346.03|347.99|345.99|348.07|346.07|347.99|345.99|19
1724338320000|2024-08-22 14:52:00|347.98|345.98|348.09|346.09|348.09|346.09|347.97|345.97|8
1724338330000|2024-08-22 14:52:10|348.08|346.08|347.93|345.93|348.11|346.11|347.93|345.93|15
1724338340000|2024-08-22 14:52:20|347.92|345.92|347.87|345.87|347.92|345.92|347.87|345.87|6
1724338350000|2024-08-22 14:52:30|347.86|345.86|347.74|345.74|347.86|345.86|347.73|345.73|12
1724338360000|2024-08-22 14:52:40|347.75|345.75|347.66|345.66|347.75|345.75|347.65|345.65|6
1724338370000|2024-08-22 14:52:50|347.67|345.67|347.72|345.72|347.72|345.72|347.67|345.67|4
1724338380000|2024-08-22 14:53:00|347.7|345.7|347.7|345.7|347.71|345.71|347.7|345.7|3
1724338390000|2024-08-22 14:53:10|347.71|345.71|347.85|345.85|347.87|345.87|347.7|345.7|10
1724338400000|2024-08-22 14:53:20|347.81|345.81|347.79|345.79|347.86|345.86|347.78|345.78|15
1724338410000|2024-08-22 14:53:30|347.8|345.8|347.83|345.83|347.83|345.83|347.79|345.79|8
1724338420000|2024-08-22 14:53:40|347.82|345.82|347.89|345.89|347.89|345.89|347.82|345.82|9
1724338450000|2024-08-22 14:54:10|347.88|345.88|347.88|345.88|347.89|345.89|347.88|345.88|3
1724338460000|2024-08-22 14:54:20|347.87|345.87|347.87|345.87|347.87|345.87|347.85|345.85|4
1724338470000|2024-08-22 14:54:30|347.89|345.89|347.9|345.9|347.91|345.91|347.89|345.89|11
1724338480000|2024-08-22 14:54:40|347.91|345.91|347.96|345.96|347.96|345.96|347.91|345.91|5
1724338490000|2024-08-22 14:54:50|347.97|345.97|347.89|345.89|347.97|345.97|347.89|345.89|7
1724338500000|2024-08-22 14:55:00|347.92|345.92|347.91|345.91|347.93|345.93|347.9|345.9|18
1724338510000|2024-08-22 14:55:10|347.9|345.9|347.88|345.88|347.9|345.9|347.88|345.88|5
1724338520000|2024-08-22 14:55:20|347.87|345.87|347.81|345.81|347.87|345.87|347.81|345.81|5
1724338530000|2024-08-22 14:55:30|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|1
1724338540000|2024-08-22 14:55:40|347.83|345.83|347.89|345.89|347.89|345.89|347.83|345.83|6
1724338550000|2024-08-22 14:55:50|347.91|345.91|347.94|345.94|347.94|345.94|347.91|345.91|3
1724338560000|2024-08-22 14:56:00|347.95|345.95|347.96|345.96|347.96|345.96|347.95|345.95|2
1724338570000|2024-08-22 14:56:10|348.02|346.02|348.09|346.09|348.09|346.09|348.02|346.02|4
1724338580000|2024-08-22 14:56:20|348.06|346.06|348.02|346.02|348.06|346.06|348.02|346.02|2
1724338590000|2024-08-22 14:56:30|348|346|348.01|346.01|348.01|346.01|348|346|4
1724338610000|2024-08-22 14:56:50|348.02|346.02|348.02|346.02|348.07|346.07|348.02|346.02|8
1724338620000|2024-08-22 14:57:00|348.04|346.04|348.11|346.11|348.11|346.11|348.03|346.03|7
1724338630000|2024-08-22 14:57:10|348.13|346.13|348.16|346.16|348.16|346.16|348.1|346.1|9
1724338640000|2024-08-22 14:57:20|348.14|346.14|348.32|346.32|348.32|346.32|348.14|346.14|11
1724338650000|2024-08-22 14:57:30|348.34|346.34|348.4|346.4|348.46|346.46|348.34|346.34|16
1724338660000|2024-08-22 14:57:40|348.39|346.39|348.41|346.41|348.42|346.42|348.39|346.39|15
1724338670000|2024-08-22 14:57:50|348.42|346.42|348.45|346.45|348.45|346.45|348.41|346.41|11
1724338680000|2024-08-22 14:58:00|348.47|346.47|348.5|346.5|348.5|346.5|348.43|346.43|17
1724338690000|2024-08-22 14:58:10|348.47|346.47|348.46|346.46|348.49|346.49|348.46|346.46|5
1724338700000|2024-08-22 14:58:20|348.47|346.47|348.41|346.41|348.49|346.49|348.41|346.41|16
1724338710000|2024-08-22 14:58:30|348.42|346.42|348.44|346.44|348.47|346.47|348.42|346.42|13
1724338720000|2024-08-22 14:58:40|348.42|346.42|348.42|346.42|348.45|346.45|348.42|346.42|19
1724338730000|2024-08-22 14:58:50|348.43|346.43|348.41|346.41|348.46|346.46|348.41|346.41|12
1724338740000|2024-08-22 14:59:00|348.39|346.39|348.42|346.42|348.43|346.43|348.39|346.39|10
1724338750000|2024-08-22 14:59:10|348.41|346.41|348.49|346.49|348.49|346.49|348.41|346.41|13
1724338760000|2024-08-22 14:59:20|348.47|346.47|348.53|346.53|348.59|346.59|348.42|346.42|23
1724338770000|2024-08-22 14:59:30|348.54|346.54|348.53|346.53|348.55|346.55|348.52|346.52|9
1724338780000|2024-08-22 14:59:40|348.51|346.51|348.39|346.39|348.51|346.51|348.39|346.39|15
1724338790000|2024-08-22 14:59:50|348.38|346.38|348.38|346.38|348.38|346.38|348.38|346.38|1
1724338800000|2024-08-22 15:00:00|348.37|346.37|348.38|346.38|348.38|346.38|348.37|346.37|2
1724338810000|2024-08-22 15:00:10|348.39|346.39|348.43|346.43|348.44|346.44|348.39|346.39|10
1724338820000|2024-08-22 15:00:20|348.41|346.41|348.41|346.41|348.43|346.43|348.38|346.38|17
1724338830000|2024-08-22 15:00:30|348.42|346.42|348.4|346.4|348.46|346.46|348.4|346.4|6
1724338840000|2024-08-22 15:00:40|348.41|346.41|348.43|346.43|348.45|346.45|348.39|346.39|16
1724338850000|2024-08-22 15:00:50|348.42|346.42|348.44|346.44|348.44|346.44|348.41|346.41|8
1724338860000|2024-08-22 15:01:00|348.45|346.45|348.61|346.61|348.61|346.61|348.44|346.44|12
1724338870000|2024-08-22 15:01:10|348.62|346.62|348.59|346.59|348.66|346.66|348.59|346.59|13
1724338880000|2024-08-22 15:01:20|348.61|346.61|348.66|346.66|348.68|346.68|348.61|346.61|15
1724338890000|2024-08-22 15:01:30|348.67|346.67|348.73|346.73|348.73|346.73|348.67|346.67|4
1724338900000|2024-08-22 15:01:40|348.72|346.72|348.86|346.86|348.86|346.86|348.72|346.72|7
1724338910000|2024-08-22 15:01:50|348.87|346.87|348.83|346.83|348.89|346.89|348.82|346.82|12
1724338920000|2024-08-22 15:02:00|348.84|346.84|348.86|346.86|348.86|346.86|348.81|346.81|7
1724338930000|2024-08-22 15:02:10|348.88|346.88|348.95|346.95|348.96|346.96|348.87|346.87|21
1724338940000|2024-08-22 15:02:20|348.94|346.94|348.96|346.96|348.97|346.97|348.93|346.93|6
1724338950000|2024-08-22 15:02:30|348.95|346.95|349.05|347.05|349.05|347.05|348.95|346.95|12
1724338960000|2024-08-22 15:02:40|349.07|347.07|349.1|347.1|349.1|347.1|349.07|347.07|3
1724338970000|2024-08-22 15:02:50|349.12|347.12|349.21|347.21|349.27|347.27|349.1|347.1|15
1724338980000|2024-08-22 15:03:00|349.2|347.2|349.26|347.26|349.26|347.26|349.2|347.2|12
1724338990000|2024-08-22 15:03:10|349.27|347.27|349.54|347.54|349.55|347.55|349.21|347.21|22
1724339000000|2024-08-22 15:03:20|349.55|347.55|349.66|347.66|349.66|347.66|349.54|347.54|10
1724339010000|2024-08-22 15:03:30|349.64|347.64|349.7|347.7|349.7|347.7|349.63|347.63|13
1724339020000|2024-08-22 15:03:40|349.72|347.72|349.52|347.52|349.72|347.72|349.52|347.52|11
1724339030000|2024-08-22 15:03:50|349.5|347.5|349.5|347.5|349.5|347.5|349.5|347.5|1
1724339050000|2024-08-22 15:04:10|349.35|347.35|349.43|347.43|349.43|347.43|349.29|347.29|20
1724339060000|2024-08-22 15:04:20|349.41|347.41|349.5|347.5|349.5|347.5|349.41|347.41|16
1724339070000|2024-08-22 15:04:30|349.53|347.53|349.59|347.59|349.61|347.61|349.52|347.52|17
1724339080000|2024-08-22 15:04:40|349.58|347.58|349.65|347.65|349.65|347.65|349.56|347.56|15
1724339090000|2024-08-22 15:04:50|349.64|347.64|349.64|347.64|349.65|347.65|349.63|347.63|13
1724339100000|2024-08-22 15:05:00|349.65|347.65|349.89|347.89|349.89|347.89|349.65|347.65|11
1724339110000|2024-08-22 15:05:10|349.95|347.95|349.87|347.87|349.96|347.96|349.87|347.87|15
1724339120000|2024-08-22 15:05:20|349.88|347.88|349.89|347.89|349.94|347.94|349.88|347.88|16
1724339130000|2024-08-22 15:05:30|349.91|347.91|350.08|348.08|350.09|348.09|349.9|347.9|20
1724339140000|2024-08-22 15:05:40|350.1|348.1|350.22|348.22|350.25|348.25|350.06|348.06|14
1724339150000|2024-08-22 15:05:50|350.21|348.21|350.19|348.19|350.22|348.22|350.19|348.19|6
1724339170000|2024-08-22 15:06:10|350.18|348.18|350.18|348.18|350.18|348.18|350.18|348.18|1
1724339180000|2024-08-22 15:06:20|350.17|348.17|350.12|348.12|350.17|348.17|349.98|347.98|11
1724339190000|2024-08-22 15:06:30|350.13|348.13|350.1|348.1|350.15|348.15|350.1|348.1|6
1724339200000|2024-08-22 15:06:40|350.09|348.09|350.11|348.11|350.12|348.12|350.09|348.09|7
1724339210000|2024-08-22 15:06:50|350.12|348.12|350.11|348.11|350.12|348.12|350.09|348.09|10
1724339220000|2024-08-22 15:07:00|350.12|348.12|350.05|348.05|350.12|348.12|350.05|348.05|8
1724339230000|2024-08-22 15:07:10|350.07|348.07|350.17|348.17|350.17|348.17|350.07|348.07|12
1724339240000|2024-08-22 15:07:20|350.19|348.19|350.15|348.15|350.2|348.2|350.14|348.14|10
1724339250000|2024-08-22 15:07:30|350.13|348.13|349.99|347.99|350.13|348.13|349.99|347.99|4
1724339260000|2024-08-22 15:07:40|349.98|347.98|349.97|347.97|349.98|347.98|349.97|347.97|2
1724339270000|2024-08-22 15:07:50|349.96|347.96|349.96|347.96|349.96|347.96|349.96|347.96|1
1724339280000|2024-08-22 15:08:00|349.95|347.95|349.97|347.97|349.97|347.97|349.95|347.95|2
1724339290000|2024-08-22 15:08:10|349.96|347.96|349.82|347.82|349.97|347.97|349.81|347.81|8
1724339300000|2024-08-22 15:08:20|349.83|347.83|349.84|347.84|349.84|347.84|349.83|347.83|2
1724339310000|2024-08-22 15:08:30|349.86|347.86|349.96|347.96|350.03|348.03|349.86|347.86|17
1724339320000|2024-08-22 15:08:40|349.95|347.95|349.97|347.97|349.97|347.97|349.95|347.95|5
1724339330000|2024-08-22 15:08:50|349.98|347.98|349.98|347.98|349.98|347.98|349.98|347.98|1
1724339340000|2024-08-22 15:09:00|349.96|347.96|349.92|347.92|349.98|347.98|349.92|347.92|9
1724339350000|2024-08-22 15:09:10|349.91|347.91|349.91|347.91|349.91|347.91|349.91|347.91|1
1724339360000|2024-08-22 15:09:20|349.92|347.92|349.93|347.93|349.93|347.93|349.92|347.92|2
1724339370000|2024-08-22 15:09:30|349.92|347.92|349.97|347.97|349.97|347.97|349.92|347.92|12
1724339380000|2024-08-22 15:09:40|349.96|347.96|349.96|347.96|349.97|347.97|349.95|347.95|11
1724339390000|2024-08-22 15:09:50|349.95|347.95|349.96|347.96|349.97|347.97|349.95|347.95|8
1724339400000|2024-08-22 15:10:00|349.95|347.95|349.93|347.93|349.96|347.96|349.92|347.92|6
1724339410000|2024-08-22 15:10:10|349.96|347.96|349.92|347.92|349.99|347.99|349.92|347.92|9
1724339420000|2024-08-22 15:10:20|349.91|347.91|349.82|347.82|349.91|347.91|349.82|347.82|5
1724339430000|2024-08-22 15:10:30|349.81|347.81|349.68|347.68|349.81|347.81|349.68|347.68|14
1724339440000|2024-08-22 15:10:40|349.67|347.67|349.84|347.84|349.84|347.84|349.67|347.67|6
1724339450000|2024-08-22 15:10:50|349.88|347.88|349.95|347.95|349.97|347.97|349.88|347.88|11
1724339460000|2024-08-22 15:11:00|349.94|347.94|349.97|347.97|349.98|347.98|349.94|347.94|8
1724339470000|2024-08-22 15:11:10|349.96|347.96|349.91|347.91|349.96|347.96|349.91|347.91|5
1724339480000|2024-08-22 15:11:20|349.9|347.9|349.89|347.89|349.9|347.9|349.89|347.89|2
1724339490000|2024-08-22 15:11:30|349.88|347.88|349.51|347.51|349.88|347.88|349.49|347.49|14
1724339500000|2024-08-22 15:11:40|349.5|347.5|349.58|347.58|349.58|347.58|349.5|347.5|15
1724339510000|2024-08-22 15:11:50|349.61|347.61|349.65|347.65|349.66|347.66|349.61|347.61|11
1724339520000|2024-08-22 15:12:00|349.64|347.64|349.66|347.66|349.66|347.66|349.63|347.63|6
1724339530000|2024-08-22 15:12:10|349.67|347.67|349.68|347.68|349.68|347.68|349.66|347.66|5
1724339540000|2024-08-22 15:12:20|349.69|347.69|349.75|347.75|349.75|347.75|349.69|347.69|4
1724339550000|2024-08-22 15:12:30|349.76|347.76|349.8|347.8|349.8|347.8|349.75|347.75|6
1724339560000|2024-08-22 15:12:40|349.83|347.83|349.87|347.87|349.87|347.87|349.83|347.83|8
1724339570000|2024-08-22 15:12:50|349.86|347.86|349.86|347.86|349.89|347.89|349.84|347.84|15
1724339580000|2024-08-22 15:13:00|349.85|347.85|349.81|347.81|349.88|347.88|349.81|347.81|26
1724339590000|2024-08-22 15:13:10|349.8|347.8|349.79|347.79|349.8|347.8|349.75|347.75|10
1724339600000|2024-08-22 15:13:20|349.8|347.8|349.82|347.82|349.84|347.84|349.78|347.78|18
1724339610000|2024-08-22 15:13:30|349.83|347.83|349.82|347.82|349.84|347.84|349.82|347.82|10
1724339620000|2024-08-22 15:13:40|349.81|347.81|349.84|347.84|349.86|347.86|349.81|347.81|17
1724339630000|2024-08-22 15:13:50|349.86|347.86|349.85|347.85|349.88|347.88|349.83|347.83|14
1724339640000|2024-08-22 15:14:00|349.86|347.86|349.91|347.91|349.91|347.91|349.86|347.86|10
1724339650000|2024-08-22 15:14:10|349.89|347.89|349.91|347.91|349.92|347.92|349.89|347.89|14
1724339660000|2024-08-22 15:14:20|349.9|347.9|349.84|347.84|349.9|347.9|349.84|347.84|11
1724339670000|2024-08-22 15:14:30|349.85|347.85|349.95|347.95|349.95|347.95|349.85|347.85|11
1724339680000|2024-08-22 15:14:40|349.93|347.93|349.9|347.9|349.94|347.94|349.89|347.89|6
1724339690000|2024-08-22 15:14:50|349.93|347.93|349.9|347.9|349.93|347.93|349.9|347.9|4
1724339700000|2024-08-22 15:15:00|349.85|347.85|349.74|347.74|349.85|347.85|349.74|347.74|9
1724339720000|2024-08-22 15:15:20|349.73|347.73|349.73|347.73|349.73|347.73|349.73|347.73|1
1724339730000|2024-08-22 15:15:30|349.72|347.72|349.65|347.65|349.72|347.72|349.65|347.65|6
1724339740000|2024-08-22 15:15:40|349.64|347.64|349.64|347.64|349.64|347.64|349.64|347.64|1
1724339750000|2024-08-22 15:15:50|349.67|347.67|349.66|347.66|349.67|347.67|349.66|347.66|2
1724339760000|2024-08-22 15:16:00|349.67|347.67|349.66|347.66|349.67|347.67|349.66|347.66|2
1724339770000|2024-08-22 15:16:10|349.67|347.67|349.67|347.67|349.67|347.67|349.67|347.67|1
1724339780000|2024-08-22 15:16:20|349.74|347.74|349.7|347.7|349.74|347.74|349.7|347.7|3
1724339790000|2024-08-22 15:16:30|349.69|347.69|349.67|347.67|349.69|347.69|349.67|347.67|3
1724339800000|2024-08-22 15:16:40|349.71|347.71|349.71|347.71|349.71|347.71|349.7|347.7|3
1724339820000|2024-08-22 15:17:00|349.72|347.72|349.71|347.71|349.72|347.72|349.71|347.71|8
1724339830000|2024-08-22 15:17:10|349.72|347.72|349.71|347.71|349.72|347.72|349.71|347.71|4
1724339840000|2024-08-22 15:17:20|349.72|347.72|349.76|347.76|349.79|347.79|349.72|347.72|6
1724339850000|2024-08-22 15:17:30|349.77|347.77|349.76|347.76|349.77|347.77|349.76|347.76|8
1724339860000|2024-08-22 15:17:40|349.75|347.75|349.7|347.7|349.75|347.75|349.7|347.7|5
1724339870000|2024-08-22 15:17:50|349.69|347.69|349.68|347.68|349.69|347.69|349.68|347.68|2
1724339880000|2024-08-22 15:18:00|349.69|347.69|349.67|347.67|349.69|347.69|349.67|347.67|3
1724339890000|2024-08-22 15:18:10|349.66|347.66|349.67|347.67|349.67|347.67|349.66|347.66|2
1724339900000|2024-08-22 15:18:20|349.7|347.7|349.74|347.74|349.74|347.74|349.7|347.7|2
1724339910000|2024-08-22 15:18:30|349.73|347.73|349.72|347.72|349.73|347.73|349.72|347.72|2
1724339920000|2024-08-22 15:18:40|349.71|347.71|349.65|347.65|349.71|347.71|349.65|347.65|6
1724339930000|2024-08-22 15:18:50|349.67|347.67|349.66|347.66|349.67|347.67|349.66|347.66|4
1724339940000|2024-08-22 15:19:00|349.65|347.65|349.64|347.64|349.65|347.65|349.64|347.64|2
1724339950000|2024-08-22 15:19:10|349.53|347.53|349.23|347.23|349.53|347.53|349.23|347.23|10
1724339960000|2024-08-22 15:19:20|349.2|347.2|349.33|347.33|349.33|347.33|349.17|347.17|19
1724339970000|2024-08-22 15:19:30|349.32|347.32|349.35|347.35|349.37|347.37|349.32|347.32|16
1724339980000|2024-08-22 15:19:40|349.36|347.36|349.33|347.33|349.36|347.36|349.32|347.32|8
1724339990000|2024-08-22 15:19:50|349.34|347.34|349.16|347.16|349.34|347.34|349.15|347.15|15
1724340000000|2024-08-22 15:20:00|349.15|347.15|348.98|346.98|349.17|347.17|348.93|346.93|22
1724340010000|2024-08-22 15:20:10|348.96|346.96|348.68|346.68|348.97|346.97|348.68|346.68|21
1724340020000|2024-08-22 15:20:20|348.67|346.67|348.7|346.7|348.7|346.7|348.63|346.63|18
1724340030000|2024-08-22 15:20:30|348.67|346.67|348.68|346.68|348.7|346.7|348.63|346.63|17
1724340040000|2024-08-22 15:20:40|348.66|346.66|348.67|346.67|348.71|346.71|348.66|346.66|15
1724340050000|2024-08-22 15:20:50|348.69|346.69|348.66|346.66|348.71|346.71|348.66|346.66|10
1724340060000|2024-08-22 15:21:00|348.68|346.68|348.79|346.79|348.8|346.8|348.66|346.66|19
1724340070000|2024-08-22 15:21:10|348.77|346.77|348.63|346.63|348.79|346.79|348.62|346.62|25
1724340080000|2024-08-22 15:21:20|348.61|346.61|348.73|346.73|348.73|346.73|348.6|346.6|14
1724340090000|2024-08-22 15:21:30|348.68|346.68|348.67|346.67|348.73|346.73|348.66|346.66|16
1724340100000|2024-08-22 15:21:40|348.66|346.66|348.69|346.69|348.69|346.69|348.66|346.66|15
1724340110000|2024-08-22 15:21:50|348.68|346.68|348.66|346.66|348.68|346.68|348.63|346.63|10
1724340120000|2024-08-22 15:22:00|348.67|346.67|348.69|346.69|348.71|346.71|348.63|346.63|20
1724340130000|2024-08-22 15:22:10|348.7|346.7|348.72|346.72|348.72|346.72|348.67|346.67|9
1724340140000|2024-08-22 15:22:20|348.75|346.75|348.67|346.67|348.79|346.79|348.62|346.62|22
1724340150000|2024-08-22 15:22:30|348.68|346.68|348.68|346.68|348.71|346.71|348.68|346.68|6
1724340160000|2024-08-22 15:22:40|348.69|346.69|348.66|346.66|348.71|346.71|348.65|346.65|8
1724340170000|2024-08-22 15:22:50|348.65|346.65|348.56|346.56|348.65|346.65|348.56|346.56|7
1724340180000|2024-08-22 15:23:00|348.53|346.53|348.35|346.35|348.54|346.54|348.23|346.23|26
1724340190000|2024-08-22 15:23:10|348.34|346.34|348.25|346.25|348.36|346.36|348.25|346.25|12
1724340200000|2024-08-22 15:23:20|348.21|346.21|348.22|346.22|348.29|346.29|348.21|346.21|20
1724340210000|2024-08-22 15:23:30|348.23|346.23|348.37|346.37|348.37|346.37|348.23|346.23|9
1724340220000|2024-08-22 15:23:40|348.38|346.38|348.47|346.47|348.47|346.47|348.38|346.38|7
1724340240000|2024-08-22 15:24:00|348.49|346.49|348.51|346.51|348.53|346.53|348.47|346.47|22
1724340250000|2024-08-22 15:24:10|348.49|346.49|348.48|346.48|348.49|346.49|348.42|346.42|4
1724340260000|2024-08-22 15:24:20|348.49|346.49|348.48|346.48|348.52|346.52|348.48|346.48|17
1724340270000|2024-08-22 15:24:30|348.47|346.47|348.45|346.45|348.48|346.48|348.36|346.36|15
1724340280000|2024-08-22 15:24:40|348.46|346.46|348.56|346.56|348.56|346.56|348.44|346.44|10
1724340290000|2024-08-22 15:24:50|348.54|346.54|348.57|346.57|348.57|346.57|348.53|346.53|8
1724340300000|2024-08-22 15:25:00|348.52|346.52|348.5|346.5|348.55|346.55|348.49|346.49|9
1724340310000|2024-08-22 15:25:10|348.45|346.45|348.44|346.44|348.48|346.48|348.44|346.44|7
1724340320000|2024-08-22 15:25:20|348.47|346.47|348.27|346.27|348.47|346.47|348.27|346.27|18
1724340330000|2024-08-22 15:25:30|348.29|346.29|348.25|346.25|348.3|346.3|348.24|346.24|12
1724340340000|2024-08-22 15:25:40|348.24|346.24|348.27|346.27|348.27|346.27|348.22|346.22|16
1724340350000|2024-08-22 15:25:50|348.28|346.28|348.33|346.33|348.33|346.33|348.28|346.28|4
1724340360000|2024-08-22 15:26:00|348.35|346.35|348.35|346.35|348.37|346.37|348.32|346.32|12
1724340370000|2024-08-22 15:26:10|348.36|346.36|348.45|346.45|348.45|346.45|348.36|346.36|9
1724340380000|2024-08-22 15:26:20|348.49|346.49|348.59|346.59|348.59|346.59|348.49|346.49|5
1724340390000|2024-08-22 15:26:30|348.61|346.61|348.53|346.53|348.63|346.63|348.53|346.53|15
1724340400000|2024-08-22 15:26:40|348.52|346.52|348.6|346.6|348.6|346.6|348.52|346.52|13
1724340410000|2024-08-22 15:26:50|348.62|346.62|348.7|346.7|348.71|346.71|348.62|346.62|17
1724340420000|2024-08-22 15:27:00|348.71|346.71|348.73|346.73|348.73|346.73|348.71|346.71|3
1724340430000|2024-08-22 15:27:10|348.74|346.74|348.73|346.73|348.83|346.83|348.72|346.72|15
1724340440000|2024-08-22 15:27:20|348.72|346.72|348.75|346.75|348.75|346.75|348.72|346.72|2
1724340450000|2024-08-22 15:27:30|348.71|346.71|348.77|346.77|348.77|346.77|348.64|346.64|22
1724340460000|2024-08-22 15:27:40|348.78|346.78|348.8|346.8|348.8|346.8|348.78|346.78|5
1724340470000|2024-08-22 15:27:50|348.82|346.82|348.83|346.83|348.84|346.84|348.81|346.81|6
1724340480000|2024-08-22 15:28:00|348.84|346.84|348.8|346.8|348.84|346.84|348.8|346.8|2
1724340490000|2024-08-22 15:28:10|348.81|346.81|348.78|346.78|348.81|346.81|348.73|346.73|16
1724340500000|2024-08-22 15:28:20|348.82|346.82|348.85|346.85|348.86|346.86|348.78|346.78|8
1724340510000|2024-08-22 15:28:30|348.86|346.86|348.82|346.82|348.88|346.88|348.82|346.82|15
1724340520000|2024-08-22 15:28:40|348.81|346.81|348.78|346.78|348.81|346.81|348.73|346.73|8
1724340530000|2024-08-22 15:28:50|348.75|346.75|348.74|346.74|348.78|346.78|348.72|346.72|18
1724340540000|2024-08-22 15:29:00|348.77|346.77|348.68|346.68|348.77|346.77|348.62|346.62|16
1724340550000|2024-08-22 15:29:10|348.69|346.69|348.68|346.68|348.69|346.69|348.67|346.67|9
1724340560000|2024-08-22 15:29:20|348.67|346.67|348.61|346.61|348.67|346.67|348.6|346.6|12
1724340570000|2024-08-22 15:29:30|348.62|346.62|348.62|346.62|348.66|346.66|348.61|346.61|13
1724340580000|2024-08-22 15:29:40|348.61|346.61|348.53|346.53|348.63|346.63|348.5|346.5|13
1724340590000|2024-08-22 15:29:50|348.54|346.54|348.58|346.58|348.59|346.59|348.47|346.47|14
1724340600000|2024-08-22 15:30:00|348.57|346.57|348.52|346.52|348.6|346.6|348.52|346.52|24
1724340610000|2024-08-22 15:30:10|348.54|346.54|348.5|346.5|348.62|346.62|348.5|346.5|19
1724340620000|2024-08-22 15:30:20|348.49|346.49|348.47|346.47|348.54|346.54|348.47|346.47|15
1724340630000|2024-08-22 15:30:30|348.44|346.44|348.33|346.33|348.46|346.46|348.33|346.33|15
1724340640000|2024-08-22 15:30:40|348.34|346.34|348.46|346.46|348.46|346.46|348.33|346.33|9
1724340650000|2024-08-22 15:30:50|348.47|346.47|348.44|346.44|348.47|346.47|348.43|346.43|8
1724340660000|2024-08-22 15:31:00|348.45|346.45|348.09|346.09|348.49|346.49|348.09|346.09|22
1724340670000|2024-08-22 15:31:10|348.06|346.06|348.17|346.17|348.17|346.17|348.06|346.06|9
1724340680000|2024-08-22 15:31:20|348.27|346.27|348.25|346.25|348.27|346.27|348.19|346.19|15
1724340690000|2024-08-22 15:31:30|348.24|346.24|348.25|346.25|348.25|346.25|348.21|346.21|5
1724340700000|2024-08-22 15:31:40|348.24|346.24|348.24|346.24|348.24|346.24|348.16|346.16|20
1724340710000|2024-08-22 15:31:50|348.23|346.23|348.24|346.24|348.24|346.24|348.23|346.23|2
1724340720000|2024-08-22 15:32:00|348.23|346.23|348.1|346.1|348.24|346.24|348.1|346.1|11
1724340730000|2024-08-22 15:32:10|348.09|346.09|348.03|346.03|348.09|346.09|348.01|346.01|16
1724340740000|2024-08-22 15:32:20|348.02|346.02|347.99|345.99|348.09|346.09|347.99|345.99|16
1724340750000|2024-08-22 15:32:30|347.98|345.98|347.99|345.99|347.99|345.99|347.93|345.93|7
1724340760000|2024-08-22 15:32:40|347.98|345.98|347.96|345.96|347.99|345.99|347.95|345.95|13
1724340770000|2024-08-22 15:32:50|347.97|345.97|347.84|345.84|347.97|345.97|347.77|345.77|18
1724340780000|2024-08-22 15:33:00|347.83|345.83|347.78|345.78|347.83|345.83|347.74|345.74|10
1724340790000|2024-08-22 15:33:10|347.82|345.82|347.72|345.72|347.82|345.82|347.72|345.72|11
1724340800000|2024-08-22 15:33:20|347.73|345.73|347.66|345.66|347.73|345.73|347.6|345.6|15
1724340810000|2024-08-22 15:33:30|347.65|345.65|347.63|345.63|347.66|345.66|347.63|345.63|9
1724340820000|2024-08-22 15:33:40|347.64|345.64|347.67|345.67|347.67|345.67|347.62|345.62|8
1724340830000|2024-08-22 15:33:50|347.65|345.65|347.53|345.53|347.66|345.66|347.52|345.52|19
1724340840000|2024-08-22 15:34:00|347.51|345.51|347.44|345.44|347.52|345.52|347.42|345.42|14
1724340850000|2024-08-22 15:34:10|347.43|345.43|347.44|345.44|347.44|345.44|347.43|345.43|10
1724340860000|2024-08-22 15:34:20|347.43|345.43|347.44|345.44|347.44|345.44|347.41|345.41|5
1724340870000|2024-08-22 15:34:30|347.45|345.45|347.74|345.74|347.74|345.74|347.45|345.45|4
1724340880000|2024-08-22 15:34:40|347.76|345.76|347.86|345.86|347.87|345.87|347.76|345.76|16
1724340890000|2024-08-22 15:34:50|347.87|345.87|347.83|345.83|347.97|345.97|347.81|345.81|15
1724340900000|2024-08-22 15:35:00|347.82|345.82|347.77|345.77|347.82|345.82|347.77|345.77|9
1724340910000|2024-08-22 15:35:10|347.78|345.78|347.68|345.68|347.8|345.8|347.68|345.68|10
1724340920000|2024-08-22 15:35:20|347.69|345.69|347.71|345.71|347.72|345.72|347.68|345.68|10
1724340930000|2024-08-22 15:35:30|347.72|345.72|347.91|345.91|347.91|345.91|347.72|345.72|18
1724340940000|2024-08-22 15:35:40|347.89|345.89|347.84|345.84|347.89|345.89|347.83|345.83|12
1724340950000|2024-08-22 15:35:50|347.85|345.85|347.88|345.88|347.89|345.89|347.84|345.84|12
1724340960000|2024-08-22 15:36:00|347.87|345.87|347.82|345.82|347.88|345.88|347.8|345.8|10
1724340970000|2024-08-22 15:36:10|347.83|345.83|347.85|345.85|347.85|345.85|347.79|345.79|10
1724340980000|2024-08-22 15:36:20|347.86|345.86|347.88|345.88|347.9|345.9|347.85|345.85|14
1724340990000|2024-08-22 15:36:30|347.87|345.87|347.6|345.6|347.87|345.87|347.6|345.6|9
1724341000000|2024-08-22 15:36:40|347.59|345.59|347.48|345.48|347.6|345.6|347.46|345.46|24
1724341010000|2024-08-22 15:36:50|347.46|345.46|347.79|345.79|347.81|345.81|347.46|345.46|20
1724341020000|2024-08-22 15:37:00|347.8|345.8|347.81|345.81|347.81|345.81|347.68|345.68|16
1724341030000|2024-08-22 15:37:10|347.79|345.79|347.8|345.8|347.83|345.83|347.79|345.79|13
1724341040000|2024-08-22 15:37:20|347.81|345.81|347.83|345.83|347.85|345.85|347.81|345.81|7
1724341050000|2024-08-22 15:37:30|347.82|345.82|347.71|345.71|347.82|345.82|347.71|345.71|10
1724341060000|2024-08-22 15:37:40|347.7|345.7|347.58|345.58|347.7|345.7|347.58|345.58|6
1724341070000|2024-08-22 15:37:50|347.57|345.57|347.59|345.59|347.63|345.63|347.54|345.54|16
1724341080000|2024-08-22 15:38:00|347.6|345.6|347.55|345.55|347.63|345.63|347.55|345.55|21
1724341090000|2024-08-22 15:38:10|347.58|345.58|347.6|345.6|347.6|345.6|347.56|345.56|10
1724341100000|2024-08-22 15:38:20|347.58|345.58|347.4|345.4|347.58|345.58|347.4|345.4|6
1724341110000|2024-08-22 15:38:30|347.42|345.42|347.53|345.53|347.53|345.53|347.4|345.4|18
1724341120000|2024-08-22 15:38:40|347.5|345.5|347.45|345.45|347.5|345.5|347.41|345.41|11
1724341130000|2024-08-22 15:38:50|347.47|345.47|347.44|345.44|347.47|345.47|347.39|345.39|11
1724341140000|2024-08-22 15:39:00|347.46|345.46|347.32|345.32|347.46|345.46|347.29|345.29|12
1724341150000|2024-08-22 15:39:10|347.34|345.34|347.34|345.34|347.34|345.34|347.32|345.32|16
1724341160000|2024-08-22 15:39:20|347.33|345.33|347.45|345.45|347.46|345.46|347.33|345.33|15
1724341170000|2024-08-22 15:39:30|347.44|345.44|347.38|345.38|347.44|345.44|347.37|345.37|13
1724341180000|2024-08-22 15:39:40|347.4|345.4|347.3|345.3|347.4|345.4|347.26|345.26|19
1724341190000|2024-08-22 15:39:50|347.31|345.31|347.27|345.27|347.31|345.31|347.24|345.24|12
1724341200000|2024-08-22 15:40:00|347.29|345.29|347.36|345.36|347.36|345.36|347.27|345.27|17
1724341210000|2024-08-22 15:40:10|347.35|345.35|347.2|345.2|347.38|345.38|347.2|345.2|17
1724341220000|2024-08-22 15:40:20|347.21|345.21|347.23|345.23|347.23|345.23|347.2|345.2|6
1724341230000|2024-08-22 15:40:30|347.24|345.24|347.31|345.31|347.34|345.34|347.24|345.24|6
1724341240000|2024-08-22 15:40:40|347.32|345.32|347.23|345.23|347.32|345.32|347.23|345.23|8
1724341250000|2024-08-22 15:40:50|347.22|345.22|347.24|345.24|347.25|345.25|347.21|345.21|12
1724341260000|2024-08-22 15:41:00|347.25|345.25|347.27|345.27|347.27|345.27|347.23|345.23|11
1724341270000|2024-08-22 15:41:10|347.28|345.28|347.36|345.36|347.39|345.39|347.28|345.28|12
1724341280000|2024-08-22 15:41:20|347.38|345.38|347.43|345.43|347.43|345.43|347.36|345.36|8
1724341290000|2024-08-22 15:41:30|347.42|345.42|347.4|345.4|347.42|345.42|347.39|345.39|13
1724341300000|2024-08-22 15:41:40|347.41|345.41|347.39|345.39|347.41|345.41|347.39|345.39|10
1724341310000|2024-08-22 15:41:50|347.37|345.37|347.35|345.35|347.37|345.37|347.35|345.35|15
1724341320000|2024-08-22 15:42:00|347.36|345.36|347.26|345.26|347.36|345.36|347.24|345.24|14
1724341330000|2024-08-22 15:42:10|347.27|345.27|347.1|345.1|347.27|345.27|347.08|345.08|13
1724341340000|2024-08-22 15:42:20|347.11|345.11|347.15|345.15|347.16|345.16|347.09|345.09|14
1724341350000|2024-08-22 15:42:30|347.16|345.16|346.96|344.96|347.2|345.2|346.91|344.91|22
1724341360000|2024-08-22 15:42:40|346.95|344.95|346.95|344.95|346.95|344.95|346.94|344.94|3
1724341370000|2024-08-22 15:42:50|346.94|344.94|346.85|344.85|346.94|344.94|346.81|344.81|12
1724341380000|2024-08-22 15:43:00|346.87|344.87|346.77|344.77|346.88|344.88|346.77|344.77|15
1724341390000|2024-08-22 15:43:10|346.76|344.76|346.79|344.79|346.81|344.81|346.76|344.76|17
1724341400000|2024-08-22 15:43:20|346.86|344.86|346.87|344.87|346.9|344.9|346.86|344.86|15
1724341410000|2024-08-22 15:43:30|346.88|344.88|346.84|344.84|346.88|344.88|346.84|344.84|13
1724341420000|2024-08-22 15:43:40|346.83|344.83|346.64|344.64|346.84|344.84|346.62|344.62|13
1724341430000|2024-08-22 15:43:50|346.63|344.63|346.47|344.47|346.63|344.63|346.47|344.47|6
1724341440000|2024-08-22 15:44:00|346.5|344.5|346.49|344.49|346.51|344.51|346.47|344.47|13
1724341450000|2024-08-22 15:44:10|346.48|344.48|346.26|344.26|346.48|344.48|346.26|344.26|6
1724341460000|2024-08-22 15:44:20|346.25|344.25|346.26|344.26|346.26|344.26|346.16|344.16|13
1724341470000|2024-08-22 15:44:30|346.27|344.27|346.38|344.38|346.4|344.4|346.26|344.26|20
1724341480000|2024-08-22 15:44:40|346.4|344.4|346.5|344.5|346.5|344.5|346.39|344.39|19
1724341490000|2024-08-22 15:44:50|346.51|344.51|346.46|344.46|346.53|344.53|346.45|344.45|17
1724341500000|2024-08-22 15:45:00|346.47|344.47|346.38|344.38|346.47|344.47|346.38|344.38|20
1724341510000|2024-08-22 15:45:10|346.13|344.13|345.89|343.89|346.15|344.15|345.87|343.87|26
1724341520000|2024-08-22 15:45:20|345.87|343.87|346.1|344.1|346.14|344.14|345.87|343.87|19
1724341530000|2024-08-22 15:45:30|346.11|344.11|346.22|344.22|346.22|344.22|346.1|344.1|14
1724341540000|2024-08-22 15:45:40|346.23|344.23|346.24|344.24|346.24|344.24|346.23|344.23|2
1724341550000|2024-08-22 15:45:50|346.27|344.27|346.36|344.36|346.36|344.36|346.27|344.27|9
1724341560000|2024-08-22 15:46:00|346.35|344.35|346.19|344.19|346.35|344.35|346.19|344.19|21
1724341570000|2024-08-22 15:46:10|346.17|344.17|346.22|344.22|346.27|344.27|346.15|344.15|21
1724341580000|2024-08-22 15:46:20|346.24|344.24|346.42|344.42|346.42|344.42|346.24|344.24|11
1724341590000|2024-08-22 15:46:30|346.44|344.44|346.79|344.79|346.82|344.82|346.44|344.44|21
1724341600000|2024-08-22 15:46:40|346.77|344.77|346.8|344.8|346.84|344.84|346.77|344.77|17
1724341610000|2024-08-22 15:46:50|346.81|344.81|346.93|344.93|346.93|344.93|346.81|344.81|12
1724341620000|2024-08-22 15:47:00|346.94|344.94|346.83|344.83|346.96|344.96|346.82|344.82|12
1724341630000|2024-08-22 15:47:10|346.81|344.81|346.91|344.91|346.93|344.93|346.81|344.81|19
1724341640000|2024-08-22 15:47:20|346.9|344.9|346.75|344.75|346.91|344.91|346.75|344.75|18
1724341650000|2024-08-22 15:47:30|346.74|344.74|346.67|344.67|346.78|344.78|346.67|344.67|11
1724341660000|2024-08-22 15:47:40|346.63|344.63|346.6|344.6|346.63|344.63|346.57|344.57|8
1724341670000|2024-08-22 15:47:50|346.59|344.59|346.59|344.59|346.66|344.66|346.59|344.59|11
1724341680000|2024-08-22 15:48:00|346.62|344.62|346.68|344.68|346.68|344.68|346.62|344.62|4
1724341690000|2024-08-22 15:48:10|346.63|344.63|346.58|344.58|346.65|344.65|346.57|344.57|18
1724341700000|2024-08-22 15:48:20|346.57|344.57|346.47|344.47|346.57|344.57|346.44|344.44|15
1724341710000|2024-08-22 15:48:30|346.43|344.43|346.28|344.28|346.44|344.44|346.28|344.28|19
1724341720000|2024-08-22 15:48:40|346.27|344.27|346.08|344.08|346.27|344.27|346.05|344.05|23
1724341730000|2024-08-22 15:48:50|346.04|344.04|346.12|344.12|346.12|344.12|346|344|24
1724341740000|2024-08-22 15:49:00|346.08|344.08|346.09|344.09|346.09|344.09|346.02|344.02|15
1724341750000|2024-08-22 15:49:10|346.11|344.11|346.1|344.1|346.12|344.12|346.07|344.07|7
1724341760000|2024-08-22 15:49:20|346.12|344.12|346.13|344.13|346.14|344.14|346.06|344.06|14
1724341770000|2024-08-22 15:49:30|346.12|344.12|346.21|344.21|346.21|344.21|346.08|344.08|10
1724341780000|2024-08-22 15:49:40|346.25|344.25|346.36|344.36|346.37|344.37|346.25|344.25|7
1724341790000|2024-08-22 15:49:50|346.35|344.35|346.19|344.19|346.35|344.35|346.19|344.19|10
1724341800000|2024-08-22 15:50:00|346.15|344.15|346.25|344.25|346.27|344.27|346.15|344.15|20
1724341810000|2024-08-22 15:50:10|346.26|344.26|346.13|344.13|346.35|344.35|346.13|344.13|17
1724341820000|2024-08-22 15:50:20|346.12|344.12|346.14|344.14|346.15|344.15|346.05|344.05|24
1724341830000|2024-08-22 15:50:30|346.17|344.17|346.37|344.37|346.37|344.37|346.17|344.17|16
1724341840000|2024-08-22 15:50:40|346.36|344.36|346.4|344.4|346.43|344.43|346.36|344.36|11
1724341850000|2024-08-22 15:50:50|346.38|344.38|346.35|344.35|346.41|344.41|346.28|344.28|16
1724341860000|2024-08-22 15:51:00|346.38|344.38|346.56|344.56|346.58|344.58|346.34|344.34|26
1724341870000|2024-08-22 15:51:10|346.57|344.57|346.42|344.42|346.57|344.57|346.42|344.42|12
1724341880000|2024-08-22 15:51:20|346.41|344.41|346.57|344.57|346.61|344.61|346.38|344.38|17
1724341890000|2024-08-22 15:51:30|346.56|344.56|346.52|344.52|346.56|344.56|346.51|344.51|12
1724341900000|2024-08-22 15:51:40|346.51|344.51|346.51|344.51|346.56|344.56|346.47|344.47|24
1724341910000|2024-08-22 15:51:50|346.49|344.49|346.56|344.56|346.58|344.58|346.49|344.49|6
1724341920000|2024-08-22 15:52:00|346.55|344.55|346.5|344.5|346.56|344.56|346.45|344.45|18
1724341930000|2024-08-22 15:52:10|346.52|344.52|346.57|344.57|346.57|344.57|346.49|344.49|12
1724341940000|2024-08-22 15:52:20|346.56|344.56|346.58|344.58|346.59|344.59|346.49|344.49|18
1724341950000|2024-08-22 15:52:30|346.57|344.57|346.61|344.61|346.61|344.61|346.57|344.57|5
1724341960000|2024-08-22 15:52:40|346.62|344.62|346.81|344.81|346.81|344.81|346.62|344.62|5
1724341970000|2024-08-22 15:52:50|346.79|344.79|346.8|344.8|346.8|344.8|346.78|344.78|4
1724341980000|2024-08-22 15:53:00|346.79|344.79|346.81|344.81|346.89|344.89|346.79|344.79|10
1724341990000|2024-08-22 15:53:10|346.8|344.8|346.77|344.77|346.83|344.83|346.76|344.76|12
1724342000000|2024-08-22 15:53:20|346.76|344.76|346.68|344.68|346.82|344.82|346.64|344.64|20
1724342010000|2024-08-22 15:53:30|346.69|344.69|347.06|345.06|347.06|345.06|346.69|344.69|18
1724342020000|2024-08-22 15:53:40|347.07|345.07|347.05|345.05|347.08|345.08|347.04|345.04|9
1724342030000|2024-08-22 15:53:50|347.04|345.04|347.1|345.1|347.1|345.1|347.02|345.02|8
1724342040000|2024-08-22 15:54:00|347.09|345.09|347.03|345.03|347.09|345.09|347.01|345.01|17
1724342050000|2024-08-22 15:54:10|347.02|345.02|347.06|345.06|347.07|345.07|347.02|345.02|15
1724342060000|2024-08-22 15:54:20|347.03|345.03|347.07|345.07|347.07|345.07|347.03|345.03|9
1724342070000|2024-08-22 15:54:30|347.11|345.11|347.16|345.16|347.16|345.16|347.06|345.06|8
1724342080000|2024-08-22 15:54:40|347.18|345.18|347.17|345.17|347.2|345.2|347.14|345.14|12
1724342090000|2024-08-22 15:54:50|347.18|345.18|347.19|345.19|347.22|345.22|347.17|345.17|12
1724342100000|2024-08-22 15:55:00|347.18|345.18|347.23|345.23|347.26|345.26|347.1|345.1|18
1724342110000|2024-08-22 15:55:10|347.22|345.22|347.2|345.2|347.24|345.24|347.18|345.18|14
1724342120000|2024-08-22 15:55:20|347.16|345.16|347.06|345.06|347.18|345.18|347.06|345.06|21
1724342130000|2024-08-22 15:55:30|347.05|345.05|347.17|345.17|347.17|345.17|347.05|345.05|11
1724342140000|2024-08-22 15:55:40|347.2|345.2|347.16|345.16|347.21|345.21|347.15|345.15|9
1724342150000|2024-08-22 15:55:50|347.23|345.23|347.22|345.22|347.24|345.24|347.19|345.19|13
1724342160000|2024-08-22 15:56:00|347.23|345.23|347.24|345.24|347.24|345.24|347.2|345.2|11
1724342170000|2024-08-22 15:56:10|347.23|345.23|347.33|345.33|347.33|345.33|347.23|345.23|14
1724342180000|2024-08-22 15:56:20|347.32|345.32|347.33|345.33|347.33|345.33|347.28|345.28|13
1724342190000|2024-08-22 15:56:30|347.34|345.34|347.46|345.46|347.46|345.46|347.34|345.34|12
1724342200000|2024-08-22 15:56:40|347.5|345.5|347.66|345.66|347.66|345.66|347.5|345.5|10
1724342210000|2024-08-22 15:56:50|347.64|345.64|347.74|345.74|347.75|345.75|347.61|345.61|18
1724342220000|2024-08-22 15:57:00|347.75|345.75|347.72|345.72|347.79|345.79|347.71|345.71|10
1724342230000|2024-08-22 15:57:10|347.68|345.68|347.63|345.63|347.68|345.68|347.54|345.54|16
1724342240000|2024-08-22 15:57:20|347.64|345.64|347.68|345.68|347.68|345.68|347.62|345.62|17
1724342250000|2024-08-22 15:57:30|347.66|345.66|347.76|345.76|347.76|345.76|347.66|345.66|16
1724342260000|2024-08-22 15:57:40|347.77|345.77|347.73|345.73|347.78|345.78|347.73|345.73|15
1724342270000|2024-08-22 15:57:50|347.72|345.72|347.63|345.63|347.72|345.72|347.56|345.56|17
1724342280000|2024-08-22 15:58:00|347.62|345.62|347.73|345.73|347.73|345.73|347.61|345.61|12
1724342290000|2024-08-22 15:58:10|347.75|345.75|347.75|345.75|347.79|345.79|347.74|345.74|16
1724342300000|2024-08-22 15:58:20|347.76|345.76|347.7|345.7|347.76|345.76|347.68|345.68|13
1724342310000|2024-08-22 15:58:30|347.71|345.71|347.63|345.63|347.71|345.71|347.63|345.63|8
1724342320000|2024-08-22 15:58:40|347.68|345.68|347.63|345.63|347.68|345.68|347.62|345.62|6
1724342330000|2024-08-22 15:58:50|347.64|345.64|347.58|345.58|347.65|345.65|347.55|345.55|17
1724342340000|2024-08-22 15:59:00|347.59|345.59|347.66|345.66|347.66|345.66|347.59|345.59|5
1724342350000|2024-08-22 15:59:10|347.67|345.67|347.66|345.66|347.67|345.67|347.63|345.63|12
1724342360000|2024-08-22 15:59:20|347.64|345.64|347.58|345.58|347.64|345.64|347.58|345.58|11
1724342370000|2024-08-22 15:59:30|347.59|345.59|347.55|345.55|347.6|345.6|347.55|345.55|10
1724342380000|2024-08-22 15:59:40|347.53|345.53|347.5|345.5|347.53|345.53|347.5|345.5|2
1724342390000|2024-08-22 15:59:50|347.47|345.47|347.48|345.48|347.48|345.48|347.47|345.47|2
1724342400000|2024-08-22 16:00:00|347.45|345.45|347.43|345.43|347.47|345.47|347.43|345.43|4
1724342410000|2024-08-22 16:00:10|347.44|345.44|347.43|345.43|347.44|345.44|347.39|345.39|13
1724342420000|2024-08-22 16:00:20|347.42|345.42|347.44|345.44|347.47|345.47|347.41|345.41|12
1724342430000|2024-08-22 16:00:30|347.45|345.45|347.41|345.41|347.45|345.45|347.4|345.4|11
1724342440000|2024-08-22 16:00:40|347.43|345.43|347.48|345.48|347.48|345.48|347.43|345.43|4
1724342450000|2024-08-22 16:00:50|347.47|345.47|347.48|345.48|347.48|345.48|347.45|345.45|7
1724342460000|2024-08-22 16:01:00|347.49|345.49|347.69|345.69|347.69|345.69|347.49|345.49|10
1724342470000|2024-08-22 16:01:10|347.7|345.7|347.75|345.75|347.76|345.76|347.7|345.7|7
1724342480000|2024-08-22 16:01:20|347.76|345.76|347.77|345.77|347.81|345.81|347.76|345.76|12
1724342490000|2024-08-22 16:01:30|347.76|345.76|347.73|345.73|347.77|345.77|347.73|345.73|6
1724342520000|2024-08-22 16:02:00|347.61|345.61|347.61|345.61|347.61|345.61|347.61|345.61|1
1724342530000|2024-08-22 16:02:10|347.62|345.62|347.61|345.61|347.62|345.62|347.61|345.61|8
1724342550000|2024-08-22 16:02:30|347.6|345.6|347.48|345.48|347.61|345.61|347.46|345.46|11
1724342560000|2024-08-22 16:02:40|347.52|345.52|347.48|345.48|347.52|345.52|347.45|345.45|14
1724342570000|2024-08-22 16:02:50|347.46|345.46|347.56|345.56|347.56|345.56|347.41|345.41|15
1724342580000|2024-08-22 16:03:00|347.57|345.57|347.6|345.6|347.62|345.62|347.57|345.57|13
1724342590000|2024-08-22 16:03:10|347.58|345.58|347.61|345.61|347.64|345.64|347.58|345.58|9
1724342600000|2024-08-22 16:03:20|347.63|345.63|347.64|345.64|347.67|345.67|347.63|345.63|8
1724342610000|2024-08-22 16:03:30|347.65|345.65|347.72|345.72|347.72|345.72|347.65|345.65|6
1724342620000|2024-08-22 16:03:40|347.73|345.73|347.7|345.7|347.73|345.73|347.7|345.7|8
1724342630000|2024-08-22 16:03:50|347.68|345.68|347.75|345.75|347.75|345.75|347.68|345.68|6
1724342640000|2024-08-22 16:04:00|347.77|345.77|347.79|345.79|347.79|345.79|347.75|345.75|8
1724342650000|2024-08-22 16:04:10|347.77|345.77|347.82|345.82|347.84|345.84|347.76|345.76|7
1724342660000|2024-08-22 16:04:20|347.81|345.81|347.77|345.77|347.83|345.83|347.76|345.76|18
1724342670000|2024-08-22 16:04:30|347.78|345.78|347.82|345.82|347.82|345.82|347.78|345.78|5
1724342680000|2024-08-22 16:04:40|347.83|345.83|347.88|345.88|347.89|345.89|347.83|345.83|9
1724342690000|2024-08-22 16:04:50|347.87|345.87|347.81|345.81|347.87|345.87|347.79|345.79|6
1724342700000|2024-08-22 16:05:00|347.83|345.83|347.78|345.78|347.83|345.83|347.77|345.77|14
1724342710000|2024-08-22 16:05:10|347.77|345.77|347.67|345.67|347.78|345.78|347.65|345.65|17
1724342720000|2024-08-22 16:05:20|347.68|345.68|347.7|345.7|347.73|345.73|347.65|345.65|11
1724342730000|2024-08-22 16:05:30|347.71|345.71|347.72|345.72|347.73|345.73|347.71|345.71|5
1724342740000|2024-08-22 16:05:40|347.7|345.7|347.69|345.69|347.73|345.73|347.69|345.69|6
1724342750000|2024-08-22 16:05:50|347.8|345.8|347.81|345.81|347.87|345.87|347.8|345.8|14
1724342760000|2024-08-22 16:06:00|347.83|345.83|347.83|345.83|347.83|345.83|347.8|345.8|10
1724342770000|2024-08-22 16:06:10|347.86|345.86|347.83|345.83|347.88|345.88|347.82|345.82|16
1724342780000|2024-08-22 16:06:20|347.82|345.82|347.79|345.79|347.82|345.82|347.74|345.74|11
1724342790000|2024-08-22 16:06:30|347.76|345.76|347.79|345.79|347.79|345.79|347.75|345.75|12
1724342800000|2024-08-22 16:06:40|347.8|345.8|347.98|345.98|347.98|345.98|347.79|345.79|8
1724342810000|2024-08-22 16:06:50|348|346|348.18|346.18|348.18|346.18|347.99|345.99|16
1724342820000|2024-08-22 16:07:00|348.16|346.16|348.38|346.38|348.4|346.4|348.16|346.16|11
1724342830000|2024-08-22 16:07:10|348.37|346.37|348.48|346.48|348.53|346.53|348.36|346.36|20
1724342840000|2024-08-22 16:07:20|348.52|346.52|348.44|346.44|348.53|346.53|348.44|346.44|17
1724342850000|2024-08-22 16:07:30|348.46|346.46|348.38|346.38|348.46|346.46|348.38|346.38|10
1724342860000|2024-08-22 16:07:40|348.39|346.39|348.32|346.32|348.39|346.39|348.32|346.32|18
1724342870000|2024-08-22 16:07:50|348.31|346.31|348.25|346.25|348.31|346.31|348.15|346.15|17
1724342880000|2024-08-22 16:08:00|348.24|346.24|348.27|346.27|348.31|346.31|348.24|346.24|17
1724342890000|2024-08-22 16:08:10|348.26|346.26|348.18|346.18|348.3|346.3|348.18|346.18|17
1724342900000|2024-08-22 16:08:20|348.17|346.17|348.16|346.16|348.19|346.19|348.1|346.1|11
1724342910000|2024-08-22 16:08:30|348.19|346.19|348.19|346.19|348.19|346.19|348.14|346.14|17
1724342920000|2024-08-22 16:08:40|348.18|346.18|348.12|346.12|348.18|346.18|348.11|346.11|13
1724342930000|2024-08-22 16:08:50|348.13|346.13|348.03|346.03|348.22|346.22|348.03|346.03|22
1724342940000|2024-08-22 16:09:00|348.06|346.06|347.97|345.97|348.09|346.09|347.97|345.97|21
1724342950000|2024-08-22 16:09:10|347.95|345.95|347.97|345.97|348.02|346.02|347.95|345.95|17
1724342960000|2024-08-22 16:09:20|347.96|345.96|347.81|345.81|347.96|345.96|347.76|345.76|19
1724342970000|2024-08-22 16:09:30|347.84|345.84|347.77|345.77|347.84|345.84|347.76|345.76|15
1724342980000|2024-08-22 16:09:40|347.78|345.78|347.8|345.8|347.8|345.8|347.71|345.71|16
1724342990000|2024-08-22 16:09:50|347.77|345.77|347.94|345.94|347.97|345.97|347.77|345.77|18
1724343000000|2024-08-22 16:10:00|347.91|345.91|347.91|345.91|347.97|345.97|347.91|345.91|13
1724343010000|2024-08-22 16:10:10|347.9|345.9|347.91|345.91|347.97|345.97|347.9|345.9|14
1724343020000|2024-08-22 16:10:20|347.9|345.9|347.86|345.86|347.9|345.9|347.85|345.85|11
1724343030000|2024-08-22 16:10:30|347.87|345.87|347.7|345.7|347.87|345.87|347.69|345.69|21
1724343040000|2024-08-22 16:10:40|347.71|345.71|347.68|345.68|347.71|345.71|347.66|345.66|13
1724343050000|2024-08-22 16:10:50|347.63|345.63|347.56|345.56|347.65|345.65|347.53|345.53|14
1724343060000|2024-08-22 16:11:00|347.57|345.57|347.56|345.56|347.59|345.59|347.55|345.55|10
1724343070000|2024-08-22 16:11:10|347.57|345.57|347.47|345.47|347.57|345.57|347.42|345.42|21
1724343080000|2024-08-22 16:11:20|347.46|345.46|347.58|345.58|347.58|345.58|347.46|345.46|9
1724343090000|2024-08-22 16:11:30|347.59|345.59|347.67|345.67|347.7|345.7|347.59|345.59|9
1724343100000|2024-08-22 16:11:40|347.65|345.65|347.68|345.68|347.68|345.68|347.63|345.63|13
1724343110000|2024-08-22 16:11:50|347.69|345.69|347.71|345.71|347.73|345.73|347.68|345.68|9
1724343120000|2024-08-22 16:12:00|347.68|345.68|347.56|345.56|347.68|345.68|347.55|345.55|15
1724343130000|2024-08-22 16:12:10|347.57|345.57|347.54|345.54|347.57|345.57|347.54|345.54|4
1724343140000|2024-08-22 16:12:20|347.53|345.53|347.5|345.5|347.57|345.57|347.48|345.48|7
1724343150000|2024-08-22 16:12:30|347.51|345.51|347.62|345.62|347.64|345.64|347.51|345.51|11
1724343160000|2024-08-22 16:12:40|347.66|345.66|347.66|345.66|347.69|345.69|347.62|345.62|17
1724343170000|2024-08-22 16:12:50|347.68|345.68|347.65|345.65|347.68|345.68|347.63|345.63|9
1724343180000|2024-08-22 16:13:00|347.64|345.64|347.78|345.78|347.85|345.85|347.64|345.64|15
1724343190000|2024-08-22 16:13:10|347.77|345.77|347.73|345.73|347.8|345.8|347.71|345.71|13
1724343200000|2024-08-22 16:13:20|347.6|345.6|347.45|345.45|347.6|345.6|347.45|345.45|17
1724343210000|2024-08-22 16:13:30|347.44|345.44|347.49|345.49|347.49|345.49|347.44|345.44|4
1724343220000|2024-08-22 16:13:40|347.53|345.53|347.35|345.35|347.53|345.53|347.35|345.35|17
1724343230000|2024-08-22 16:13:50|347.34|345.34|347.42|345.42|347.44|345.44|347.34|345.34|15
1724343240000|2024-08-22 16:14:00|347.43|345.43|347.35|345.35|347.45|345.45|347.35|345.35|12
1724343250000|2024-08-22 16:14:10|347.34|345.34|347.16|345.16|347.34|345.34|347.16|345.16|13
1724343260000|2024-08-22 16:14:20|347.15|345.15|347.09|345.09|347.15|345.15|347.05|345.05|18
1724343270000|2024-08-22 16:14:30|347.1|345.1|347.19|345.19|347.19|345.19|347.1|345.1|15
1724343280000|2024-08-22 16:14:40|347.2|345.2|347.2|345.2|347.21|345.21|347.18|345.18|9
1724343290000|2024-08-22 16:14:50|347.19|345.19|347.42|345.42|347.42|345.42|347.19|345.19|19
1724343300000|2024-08-22 16:15:00|347.43|345.43|347.52|345.52|347.58|345.58|347.42|345.42|18
1724343310000|2024-08-22 16:15:10|347.49|345.49|347.38|345.38|347.49|345.49|347.38|345.38|8
1724343320000|2024-08-22 16:15:20|347.39|345.39|347.51|345.51|347.51|345.51|347.39|345.39|19
1724343330000|2024-08-22 16:15:30|347.52|345.52|347.47|345.47|347.53|345.53|347.43|345.43|13
1724343340000|2024-08-22 16:15:40|347.45|345.45|347.35|345.35|347.47|345.47|347.33|345.33|21
1724343350000|2024-08-22 16:15:50|347.33|345.33|347.4|345.4|347.43|345.43|347.33|345.33|13
1724343360000|2024-08-22 16:16:00|347.38|345.38|347.4|345.4|347.4|345.4|347.26|345.26|19
1724343370000|2024-08-22 16:16:10|347.39|345.39|347.38|345.38|347.46|345.46|347.38|345.38|17
1724343380000|2024-08-22 16:16:20|347.37|345.37|347.25|345.25|347.38|345.38|347.23|345.23|21
1724343390000|2024-08-22 16:16:30|347.23|345.23|347.13|345.13|347.24|345.24|347.13|345.13|16
1724343400000|2024-08-22 16:16:40|347.17|345.17|347.08|345.08|347.17|345.17|347.08|345.08|20
1724343410000|2024-08-22 16:16:50|347.09|345.09|347.25|345.25|347.27|345.27|347.08|345.08|12
1724343420000|2024-08-22 16:17:00|347.26|345.26|347.28|345.28|347.31|345.31|347.26|345.26|16
1724343430000|2024-08-22 16:17:10|347.29|345.29|347.16|345.16|347.33|345.33|347.1|345.1|20
1724343440000|2024-08-22 16:17:20|347.17|345.17|347.14|345.14|347.2|345.2|347.14|345.14|11
1724343450000|2024-08-22 16:17:30|347.13|345.13|347.27|345.27|347.27|345.27|347.06|345.06|22
1724343460000|2024-08-22 16:17:40|347.26|345.26|347.36|345.36|347.36|345.36|347.25|345.25|9
1724343470000|2024-08-22 16:17:50|347.38|345.38|347.38|345.38|347.41|345.41|347.37|345.37|10
1724343480000|2024-08-22 16:18:00|347.32|345.32|347.33|345.33|347.35|345.35|347.31|345.31|11
1724343490000|2024-08-22 16:18:10|347.34|345.34|347.27|345.27|347.37|345.37|347.27|345.27|15
1724343500000|2024-08-22 16:18:20|347.28|345.28|347.27|345.27|347.31|345.31|347.27|345.27|12
1724343510000|2024-08-22 16:18:30|347.28|345.28|347.34|345.34|347.34|345.34|347.26|345.26|11
1724343520000|2024-08-22 16:18:40|347.39|345.39|347.5|345.5|347.5|345.5|347.38|345.38|14
1724343530000|2024-08-22 16:18:50|347.51|345.51|347.53|345.53|347.54|345.54|347.51|345.51|9
1724343540000|2024-08-22 16:19:00|347.5|345.5|347.62|345.62|347.62|345.62|347.5|345.5|8
1724343550000|2024-08-22 16:19:10|347.63|345.63|347.58|345.58|347.64|345.64|347.54|345.54|22
1724343560000|2024-08-22 16:19:20|347.62|345.62|347.6|345.6|347.66|345.66|347.6|345.6|12
1724343570000|2024-08-22 16:19:30|347.58|345.58|347.58|345.58|347.61|345.61|347.51|345.51|19
1724343580000|2024-08-22 16:19:40|347.57|345.57|347.7|345.7|347.7|345.7|347.51|345.51|16
1724343590000|2024-08-22 16:19:50|347.71|345.71|347.81|345.81|347.85|345.85|347.71|345.71|15
1724343600000|2024-08-22 16:20:00|347.83|345.83|347.95|345.95|347.98|345.98|347.83|345.83|23
1724343610000|2024-08-22 16:20:10|347.97|345.97|348.01|346.01|348.05|346.05|347.95|345.95|28
1724343620000|2024-08-22 16:20:20|348|346|348.14|346.14|348.14|346.14|347.99|345.99|12
1724343630000|2024-08-22 16:20:30|348.19|346.19|348.19|346.19|348.22|346.22|348.17|346.17|16
1724343640000|2024-08-22 16:20:40|348.22|346.22|348.53|346.53|348.53|346.53|348.22|346.22|18
1724343650000|2024-08-22 16:20:50|348.52|346.52|348.49|346.49|348.54|346.54|348.36|346.36|25
1724343660000|2024-08-22 16:21:00|348.51|346.51|348.63|346.63|348.67|346.67|348.5|346.5|23
1724343670000|2024-08-22 16:21:10|348.6|346.6|348.37|346.37|348.62|346.62|348.32|346.32|26
1724343680000|2024-08-22 16:21:20|348.36|346.36|348.31|346.31|348.36|346.36|348.28|346.28|10
1724343690000|2024-08-22 16:21:30|348.32|346.32|348.26|346.26|348.39|346.39|348.26|346.26|21
1724343700000|2024-08-22 16:21:40|348.29|346.29|348.29|346.29|348.29|346.29|348.27|346.27|5
1724343710000|2024-08-22 16:21:50|348.3|346.3|348.28|346.28|348.35|346.35|348.28|346.28|12
1724343720000|2024-08-22 16:22:00|348.27|346.27|348.16|346.16|348.27|346.27|348.15|346.15|13
1724343730000|2024-08-22 16:22:10|348.17|346.17|348.18|346.18|348.21|346.21|348.11|346.11|16
1724343740000|2024-08-22 16:22:20|348.17|346.17|348.16|346.16|348.21|346.21|348.12|346.12|13
1724343750000|2024-08-22 16:22:30|348.15|346.15|348.1|346.1|348.18|346.18|348.1|346.1|17
1724343760000|2024-08-22 16:22:40|348.11|346.11|348.17|346.17|348.17|346.17|348.08|346.08|13
1724343770000|2024-08-22 16:22:50|348.19|346.19|348.23|346.23|348.26|346.26|348.19|346.19|14
1724343780000|2024-08-22 16:23:00|348.26|346.26|348.45|346.45|348.45|346.45|348.26|346.26|16
1724343790000|2024-08-22 16:23:10|348.49|346.49|348.41|346.41|348.49|346.49|348.37|346.37|15
1724343800000|2024-08-22 16:23:20|348.42|346.42|348.38|346.38|348.49|346.49|348.35|346.35|16
1724343810000|2024-08-22 16:23:30|348.41|346.41|348.41|346.41|348.41|346.41|348.35|346.35|12
1724343820000|2024-08-22 16:23:40|348.4|346.4|348.46|346.46|348.46|346.46|348.39|346.39|9
1724343830000|2024-08-22 16:23:50|348.44|346.44|348.46|346.46|348.46|346.46|348.44|346.44|2
1724343840000|2024-08-22 16:24:00|348.48|346.48|348.46|346.46|348.48|346.48|348.46|346.46|3
1724343850000|2024-08-22 16:24:10|348.45|346.45|348.38|346.38|348.45|346.45|348.37|346.37|14
1724343860000|2024-08-22 16:24:20|348.34|346.34|348.33|346.33|348.36|346.36|348.29|346.29|16
1724343870000|2024-08-22 16:24:30|348.31|346.31|348.36|346.36|348.36|346.36|348.29|346.29|8
1724343880000|2024-08-22 16:24:40|348.37|346.37|348.51|346.51|348.51|346.51|348.37|346.37|13
1724343890000|2024-08-22 16:24:50|348.53|346.53|348.49|346.49|348.54|346.54|348.49|346.49|10
1724343900000|2024-08-22 16:25:00|348.48|346.48|348.37|346.37|348.56|346.56|348.37|346.37|21
1724343910000|2024-08-22 16:25:10|348.36|346.36|348.4|346.4|348.4|346.4|348.36|346.36|6
1724343920000|2024-08-22 16:25:20|348.31|346.31|348.32|346.32|348.4|346.4|348.28|346.28|19
1724343930000|2024-08-22 16:25:30|348.34|346.34|348.35|346.35|348.4|346.4|348.32|346.32|9
1724343940000|2024-08-22 16:25:40|348.34|346.34|348.35|346.35|348.4|346.4|348.34|346.34|14
1724343950000|2024-08-22 16:25:50|348.36|346.36|348.32|346.32|348.36|346.36|348.32|346.32|9
1724343960000|2024-08-22 16:26:00|348.24|346.24|348.26|346.26|348.29|346.29|348.24|346.24|6
1724343970000|2024-08-22 16:26:10|348.28|346.28|348.42|346.42|348.42|346.42|348.28|346.28|5
1724343980000|2024-08-22 16:26:20|348.43|346.43|348.43|346.43|348.5|346.5|348.4|346.4|13
1724343990000|2024-08-22 16:26:30|348.42|346.42|348.49|346.49|348.49|346.49|348.41|346.41|17
1724344000000|2024-08-22 16:26:40|348.51|346.51|348.43|346.43|348.51|346.51|348.42|346.42|13
1724344010000|2024-08-22 16:26:50|348.42|346.42|348.46|346.46|348.48|346.48|348.42|346.42|13
1724344020000|2024-08-22 16:27:00|348.43|346.43|348.29|346.29|348.45|346.45|348.23|346.23|20
1724344030000|2024-08-22 16:27:10|348.31|346.31|348.37|346.37|348.39|346.39|348.31|346.31|7
1724344040000|2024-08-22 16:27:20|348.38|346.38|348.41|346.41|348.53|346.53|348.37|346.37|18
1724344050000|2024-08-22 16:27:30|348.4|346.4|348.39|346.39|348.44|346.44|348.39|346.39|15
1724344060000|2024-08-22 16:27:40|348.38|346.38|348.38|346.38|348.43|346.43|348.37|346.37|14
1724344070000|2024-08-22 16:27:50|348.37|346.37|348.4|346.4|348.42|346.42|348.37|346.37|10
1724344080000|2024-08-22 16:28:00|348.42|346.42|348.37|346.37|348.42|346.42|348.37|346.37|6
1724344090000|2024-08-22 16:28:10|348.36|346.36|348.31|346.31|348.36|346.36|348.3|346.3|13
1724344100000|2024-08-22 16:28:20|348.3|346.3|348.39|346.39|348.39|346.39|348.29|346.29|7
1724344110000|2024-08-22 16:28:30|348.37|346.37|348.39|346.39|348.39|346.39|348.36|346.36|11
1724344120000|2024-08-22 16:28:40|348.42|346.42|348.46|346.46|348.48|346.48|348.42|346.42|4
1724344130000|2024-08-22 16:28:50|348.45|346.45|348.48|346.48|348.48|346.48|348.45|346.45|11
1724344140000|2024-08-22 16:29:00|348.46|346.46|348.47|346.47|348.48|346.48|348.46|346.46|9
1724344150000|2024-08-22 16:29:10|348.49|346.49|348.54|346.54|348.54|346.54|348.49|346.49|14
1724344160000|2024-08-22 16:29:20|348.52|346.52|348.54|346.54|348.58|346.58|348.52|346.52|11
1724344170000|2024-08-22 16:29:30|348.57|346.57|348.56|346.56|348.58|346.58|348.54|346.54|18
1724344180000|2024-08-22 16:29:40|348.57|346.57|348.58|346.58|348.58|346.58|348.57|346.57|2
1724344190000|2024-08-22 16:29:50|348.59|346.59|348.47|346.47|348.61|346.61|348.47|346.47|22
1724344200000|2024-08-22 16:30:00|348.48|346.48|348.5|346.5|348.5|346.5|348.46|346.46|13
1724344210000|2024-08-22 16:30:10|348.51|346.51|348.56|346.56|348.58|346.58|348.5|346.5|20
1724344220000|2024-08-22 16:30:20|348.55|346.55|348.44|346.44|348.55|346.55|348.44|346.44|9
1724344230000|2024-08-22 16:30:30|348.45|346.45|348.66|346.66|348.66|346.66|348.45|346.45|15
1724344240000|2024-08-22 16:30:40|348.67|346.67|348.94|346.94|348.94|346.94|348.67|346.67|7
1724344250000|2024-08-22 16:30:50|348.93|346.93|348.8|346.8|348.97|346.97|348.8|346.8|24
1724344260000|2024-08-22 16:31:00|348.78|346.78|348.87|346.87|348.88|346.88|348.73|346.73|22
1724344270000|2024-08-22 16:31:10|348.86|346.86|348.84|346.84|348.86|346.86|348.76|346.76|22
1724344280000|2024-08-22 16:31:20|348.82|346.82|348.8|346.8|348.86|346.86|348.75|346.75|20
1724344290000|2024-08-22 16:31:30|348.79|346.79|348.64|346.64|348.8|346.8|348.64|346.64|22
1724344300000|2024-08-22 16:31:40|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|1
1724344310000|2024-08-22 16:31:50|348.65|346.65|348.73|346.73|348.73|346.73|348.65|346.65|6
1724344320000|2024-08-22 16:32:00|348.69|346.69|348.68|346.68|348.7|346.7|348.63|346.63|15
1724344330000|2024-08-22 16:32:10|348.67|346.67|348.63|346.63|348.68|346.68|348.63|346.63|8
1724344340000|2024-08-22 16:32:20|348.65|346.65|348.68|346.68|348.72|346.72|348.65|346.65|9
1724344350000|2024-08-22 16:32:30|348.67|346.67|348.61|346.61|348.68|346.68|348.61|346.61|11
1724344360000|2024-08-22 16:32:40|348.62|346.62|348.67|346.67|348.68|346.68|348.62|346.62|10
1724344370000|2024-08-22 16:32:50|348.66|346.66|348.78|346.78|348.83|346.83|348.65|346.65|11
1724344380000|2024-08-22 16:33:00|348.76|346.76|348.75|346.75|348.76|346.76|348.75|346.75|2
1724344390000|2024-08-22 16:33:10|348.74|346.74|348.7|346.7|348.74|346.74|348.7|346.7|5
1724344400000|2024-08-22 16:33:20|348.69|346.69|348.69|346.69|348.69|346.69|348.69|346.69|1
1724344410000|2024-08-22 16:33:30|348.68|346.68|348.63|346.63|348.68|346.68|348.63|346.63|4
1724344420000|2024-08-22 16:33:40|348.62|346.62|348.61|346.61|348.62|346.62|348.61|346.61|2
1724344430000|2024-08-22 16:33:50|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|1
1724344440000|2024-08-22 16:34:00|348.62|346.62|348.57|346.57|348.62|346.62|348.57|346.57|6
1724344450000|2024-08-22 16:34:10|348.56|346.56|348.56|346.56|348.56|346.56|348.55|346.55|3
1724344460000|2024-08-22 16:34:20|348.55|346.55|348.55|346.55|348.55|346.55|348.55|346.55|1
1724344470000|2024-08-22 16:34:30|348.54|346.54|348.56|346.56|348.56|346.56|348.54|346.54|3
1724344480000|2024-08-22 16:34:40|348.6|346.6|348.58|346.58|348.6|346.6|348.58|346.58|3
1724344490000|2024-08-22 16:34:50|348.57|346.57|348.59|346.59|348.59|346.59|348.57|346.57|2
1724344500000|2024-08-22 16:35:00|348.6|346.6|348.67|346.67|348.7|346.7|348.6|346.6|6
1724344510000|2024-08-22 16:35:10|348.66|346.66|348.69|346.69|348.69|346.69|348.66|346.66|4
1724344520000|2024-08-22 16:35:20|348.68|346.68|348.69|346.69|348.69|346.69|348.68|346.68|2
1724344560000|2024-08-22 16:36:00|348.7|346.7|348.76|346.76|348.76|346.76|348.7|346.7|3
1724344570000|2024-08-22 16:36:10|348.75|346.75|348.76|346.76|348.76|346.76|348.75|346.75|2
1724344590000|2024-08-22 16:36:30|348.75|346.75|348.75|346.75|348.75|346.75|348.75|346.75|1
1724344600000|2024-08-22 16:36:40|348.74|346.74|348.7|346.7|348.74|346.74|348.7|346.7|4
1724344610000|2024-08-22 16:36:50|348.73|346.73|348.71|346.71|348.73|346.73|348.71|346.71|3
1724344620000|2024-08-22 16:37:00|348.73|346.73|348.71|346.71|348.73|346.73|348.71|346.71|3
1724344630000|2024-08-22 16:37:10|348.7|346.7|348.74|346.74|348.74|346.74|348.69|346.69|5
1724344640000|2024-08-22 16:37:20|348.76|346.76|348.76|346.76|348.76|346.76|348.76|346.76|1
1724344660000|2024-08-22 16:37:40|348.77|346.77|348.77|346.77|348.77|346.77|348.76|346.76|3
1724344670000|2024-08-22 16:37:50|348.76|346.76|348.76|346.76|348.77|346.77|348.76|346.76|3
1724344680000|2024-08-22 16:38:00|348.8|346.8|348.86|346.86|348.86|346.86|348.8|346.8|3
1724344690000|2024-08-22 16:38:10|348.87|346.87|348.87|346.87|348.87|346.87|348.87|346.87|1
1724344700000|2024-08-22 16:38:20|348.94|346.94|348.96|346.96|348.96|346.96|348.94|346.94|2
1724344710000|2024-08-22 16:38:30|348.94|346.94|348.96|346.96|348.96|346.96|348.94|346.94|5
1724344720000|2024-08-22 16:38:40|348.97|346.97|348.95|346.95|349.02|347.02|348.93|346.93|18
1724344730000|2024-08-22 16:38:50|348.97|346.97|348.98|346.98|348.99|346.99|348.97|346.97|8
1724344740000|2024-08-22 16:39:00|348.97|346.97|349.04|347.04|349.07|347.07|348.97|346.97|11
1724344750000|2024-08-22 16:39:10|349.03|347.03|348.93|346.93|349.03|347.03|348.93|346.93|6
1724344760000|2024-08-22 16:39:20|348.92|346.92|348.94|346.94|348.94|346.94|348.83|346.83|17
1724344770000|2024-08-22 16:39:30|348.93|346.93|348.99|346.99|348.99|346.99|348.93|346.93|7
1724344780000|2024-08-22 16:39:40|349.01|347.01|349|347|349.03|347.03|348.94|346.94|20
1724344790000|2024-08-22 16:39:50|348.99|346.99|348.84|346.84|348.99|346.99|348.84|346.84|10
1724344800000|2024-08-22 16:40:00|348.86|346.86|348.91|346.91|348.91|346.91|348.86|346.86|25
1724344810000|2024-08-22 16:40:10|348.92|346.92|349.01|347.01|349.01|347.01|348.92|346.92|6
1724344820000|2024-08-22 16:40:20|349.02|347.02|349.04|347.04|349.04|347.04|348.99|346.99|8
1724344830000|2024-08-22 16:40:30|349.05|347.05|349.05|347.05|349.06|347.06|349.04|347.04|4
1724344840000|2024-08-22 16:40:40|349.04|347.04|349.04|347.04|349.07|347.07|349.03|347.03|14
1724344850000|2024-08-22 16:40:50|349.05|347.05|349.01|347.01|349.05|347.05|349.01|347.01|11
1724344860000|2024-08-22 16:41:00|349.02|347.02|349.01|347.01|349.02|347.02|348.99|346.99|5
1724344870000|2024-08-22 16:41:10|349.02|347.02|349.03|347.03|349.03|347.03|349|347|7
1724344880000|2024-08-22 16:41:20|349.02|347.02|348.92|346.92|349.02|347.02|348.86|346.86|15
1724344890000|2024-08-22 16:41:30|348.91|346.91|348.91|346.91|348.91|346.91|348.88|346.88|5
1724344900000|2024-08-22 16:41:40|348.93|346.93|348.94|346.94|348.97|346.97|348.93|346.93|18
1724344910000|2024-08-22 16:41:50|348.93|346.93|348.97|346.97|348.97|346.97|348.93|346.93|5
1724344920000|2024-08-22 16:42:00|348.98|346.98|349.03|347.03|349.03|347.03|348.96|346.96|14
1724344930000|2024-08-22 16:42:10|349.02|347.02|348.98|346.98|349.03|347.03|348.98|346.98|9
1724344940000|2024-08-22 16:42:20|349|347|349.03|347.03|349.04|347.04|349|347|11
1724344950000|2024-08-22 16:42:30|349.02|347.02|349.01|347.01|349.03|347.03|349.01|347.01|12
1724344960000|2024-08-22 16:42:40|349.02|347.02|348.88|346.88|349.02|347.02|348.88|346.88|11
1724344970000|2024-08-22 16:42:50|348.89|346.89|348.9|346.9|348.92|346.92|348.89|346.89|8
1724344980000|2024-08-22 16:43:00|348.91|346.91|348.93|346.93|348.95|346.95|348.91|346.91|12
1724344990000|2024-08-22 16:43:10|348.92|346.92|348.86|346.86|348.92|346.92|348.86|346.86|12
1724345000000|2024-08-22 16:43:20|348.87|346.87|348.9|346.9|348.9|346.9|348.86|346.86|14
1724345010000|2024-08-22 16:43:30|348.91|346.91|348.91|346.91|348.92|346.92|348.89|346.89|11
1724345020000|2024-08-22 16:43:40|348.9|346.9|348.79|346.79|348.9|346.9|348.78|346.78|10
1724345030000|2024-08-22 16:43:50|348.8|346.8|348.88|346.88|348.89|346.89|348.8|346.8|10
1724345040000|2024-08-22 16:44:00|348.87|346.87|348.84|346.84|348.87|346.87|348.82|346.82|7
1724345050000|2024-08-22 16:44:10|348.86|346.86|348.87|346.87|348.88|346.88|348.86|346.86|7
1724345060000|2024-08-22 16:44:20|348.86|346.86|348.86|346.86|348.88|346.88|348.85|346.85|6
1724345070000|2024-08-22 16:44:30|348.87|346.87|348.89|346.89|348.9|346.9|348.87|346.87|15
1724345090000|2024-08-22 16:44:50|348.87|346.87|348.88|346.88|348.89|346.89|348.85|346.85|10
1724345100000|2024-08-22 16:45:00|348.87|346.87|348.84|346.84|348.88|346.88|348.84|346.84|6
1724345110000|2024-08-22 16:45:10|348.85|346.85|348.86|346.86|348.88|346.88|348.85|346.85|10
1724345120000|2024-08-22 16:45:20|348.83|346.83|348.85|346.85|348.86|346.86|348.83|346.83|8
1724345130000|2024-08-22 16:45:30|348.87|346.87|348.84|346.84|348.87|346.87|348.84|346.84|6
1724345140000|2024-08-22 16:45:40|348.82|346.82|348.66|346.66|348.82|346.82|348.65|346.65|22
1724345150000|2024-08-22 16:45:50|348.67|346.67|348.76|346.76|348.77|346.77|348.67|346.67|13
1724345160000|2024-08-22 16:46:00|348.78|346.78|348.87|346.87|348.9|346.9|348.78|346.78|12
1724345170000|2024-08-22 16:46:10|348.89|346.89|348.8|346.8|348.9|346.9|348.79|346.79|16
1724345180000|2024-08-22 16:46:20|348.81|346.81|348.86|346.86|348.86|346.86|348.8|346.8|18
1724345190000|2024-08-22 16:46:30|348.87|346.87|348.87|346.87|348.89|346.89|348.86|346.86|8
1724345200000|2024-08-22 16:46:40|348.86|346.86|348.88|346.88|348.89|346.89|348.85|346.85|11
1724345210000|2024-08-22 16:46:50|348.86|346.86|348.87|346.87|348.9|346.9|348.85|346.85|18
1724345220000|2024-08-22 16:47:00|348.88|346.88|348.88|346.88|348.88|346.88|348.83|346.83|15
1724345230000|2024-08-22 16:47:10|348.89|346.89|348.97|346.97|348.97|346.97|348.89|346.89|6
1724345240000|2024-08-22 16:47:20|348.98|346.98|349.11|347.11|349.11|347.11|348.98|346.98|6
1724345250000|2024-08-22 16:47:30|349.09|347.09|349.08|347.08|349.11|347.11|349.05|347.05|15
1724345260000|2024-08-22 16:47:40|349.07|347.07|349.07|347.07|349.08|347.08|349.06|347.06|7
1724345270000|2024-08-22 16:47:50|349.06|347.06|349.11|347.11|349.12|347.12|349.06|347.06|17
1724345280000|2024-08-22 16:48:00|349.12|347.12|349.17|347.17|349.18|347.18|349.11|347.11|10
1724345290000|2024-08-22 16:48:10|349.15|347.15|349.03|347.03|349.15|347.15|349|347|20
1724345300000|2024-08-22 16:48:20|349.04|347.04|349.05|347.05|349.05|347.05|349|347|15
1724345310000|2024-08-22 16:48:30|349.04|347.04|349.06|347.06|349.08|347.08|349.02|347.02|14
1724345320000|2024-08-22 16:48:40|349.07|347.07|348.89|346.89|349.09|347.09|348.89|346.89|10
1724345330000|2024-08-22 16:48:50|348.88|346.88|348.73|346.73|348.88|346.88|348.71|346.71|14
1724345340000|2024-08-22 16:49:00|348.74|346.74|348.7|346.7|348.74|346.74|348.7|346.7|4
1724345350000|2024-08-22 16:49:10|348.71|346.71|348.68|346.68|348.74|346.74|348.67|346.67|11
1724345360000|2024-08-22 16:49:20|348.67|346.67|348.57|346.57|348.67|346.67|348.57|346.57|14
1724345370000|2024-08-22 16:49:30|348.51|346.51|348.41|346.41|348.51|346.51|348.41|346.41|18
1724345380000|2024-08-22 16:49:40|348.36|346.36|348.5|346.5|348.5|346.5|348.36|346.36|14
1724345390000|2024-08-22 16:49:50|348.57|346.57|348.59|346.59|348.61|346.61|348.57|346.57|4
1724345400000|2024-08-22 16:50:00|348.54|346.54|348.59|346.59|348.59|346.59|348.52|346.52|11
1724345410000|2024-08-22 16:50:10|348.64|346.64|348.6|346.6|348.66|346.66|348.59|346.59|9
1724345420000|2024-08-22 16:50:20|348.61|346.61|348.54|346.54|348.61|346.61|348.5|346.5|18
1724345430000|2024-08-22 16:50:30|348.56|346.56|348.58|346.58|348.6|346.6|348.48|346.48|26
1724345440000|2024-08-22 16:50:40|348.57|346.57|348.6|346.6|348.6|346.6|348.54|346.54|13
1724345450000|2024-08-22 16:50:50|348.62|346.62|348.64|346.64|348.65|346.65|348.59|346.59|16
1724345460000|2024-08-22 16:51:00|348.65|346.65|348.7|346.7|348.71|346.71|348.65|346.65|16
1724345470000|2024-08-22 16:51:10|348.71|346.71|348.63|346.63|348.72|346.72|348.61|346.61|20
1724345480000|2024-08-22 16:51:20|348.62|346.62|348.53|346.53|348.62|346.62|348.53|346.53|20
1724345490000|2024-08-22 16:51:30|348.52|346.52|348.46|346.46|348.52|346.52|348.43|346.43|18
1724345500000|2024-08-22 16:51:40|348.44|346.44|348.53|346.53|348.54|346.54|348.44|346.44|17
1724345510000|2024-08-22 16:51:50|348.57|346.57|348.53|346.53|348.58|346.58|348.49|346.49|18
1724345520000|2024-08-22 16:52:00|348.52|346.52|348.51|346.51|348.55|346.55|348.5|346.5|16
1724345530000|2024-08-22 16:52:10|348.49|346.49|348.49|346.49|348.55|346.55|348.49|346.49|23
1724345540000|2024-08-22 16:52:20|348.5|346.5|348.52|346.52|348.52|346.52|348.49|346.49|8
1724345550000|2024-08-22 16:52:30|348.54|346.54|348.6|346.6|348.66|346.66|348.54|346.54|22
1724345560000|2024-08-22 16:52:40|348.59|346.59|348.48|346.48|348.59|346.59|348.48|346.48|6
1724345570000|2024-08-22 16:52:50|348.49|346.49|348.51|346.51|348.52|346.52|348.46|346.46|14
1724345580000|2024-08-22 16:53:00|348.5|346.5|348.54|346.54|348.54|346.54|348.5|346.5|9
1724345590000|2024-08-22 16:53:10|348.52|346.52|348.51|346.51|348.52|346.52|348.49|346.49|9
1724345600000|2024-08-22 16:53:20|348.53|346.53|348.57|346.57|348.59|346.59|348.52|346.52|7
1724345610000|2024-08-22 16:53:30|348.56|346.56|348.63|346.63|348.64|346.64|348.56|346.56|18
1724345620000|2024-08-22 16:53:40|348.62|346.62|348.48|346.48|348.63|346.63|348.48|346.48|14
1724345630000|2024-08-22 16:53:50|348.49|346.49|348.51|346.51|348.54|346.54|348.49|346.49|23
1724345640000|2024-08-22 16:54:00|348.5|346.5|348.29|346.29|348.5|346.5|348.29|346.29|11
1724345650000|2024-08-22 16:54:10|348.32|346.32|348.26|346.26|348.35|346.35|348.24|346.24|17
1724345660000|2024-08-22 16:54:20|348.25|346.25|348.24|346.24|348.27|346.27|348.23|346.23|18
1724345670000|2024-08-22 16:54:30|348.23|346.23|348.19|346.19|348.26|346.26|348.19|346.19|14
1724345680000|2024-08-22 16:54:40|348.21|346.21|348.17|346.17|348.21|346.21|348.16|346.16|10
1724345690000|2024-08-22 16:54:50|348.16|346.16|348.12|346.12|348.2|346.2|348.08|346.08|17
1724345700000|2024-08-22 16:55:00|348.11|346.11|348.03|346.03|348.11|346.11|348.01|346.01|15
1724345710000|2024-08-22 16:55:10|348.04|346.04|348.01|346.01|348.06|346.06|348.01|346.01|12
1724345720000|2024-08-22 16:55:20|348.02|346.02|348.05|346.05|348.05|346.05|348|346|14
1724345730000|2024-08-22 16:55:30|348.03|346.03|348.02|346.02|348.03|346.03|348.02|346.02|2
1724345740000|2024-08-22 16:55:40|348.03|346.03|348|346|348.03|346.03|347.95|345.95|13
1724345750000|2024-08-22 16:55:50|347.98|345.98|347.96|345.96|347.98|345.98|347.93|345.93|12
1724345760000|2024-08-22 16:56:00|347.97|345.97|347.84|345.84|347.97|345.97|347.82|345.82|23
1724345770000|2024-08-22 16:56:10|347.85|345.85|347.83|345.83|347.88|345.88|347.83|345.83|14
1724345780000|2024-08-22 16:56:20|347.81|345.81|347.96|345.96|348.01|346.01|347.81|345.81|18
1724345790000|2024-08-22 16:56:30|347.98|345.98|347.84|345.84|347.99|345.99|347.84|345.84|20
1724345800000|2024-08-22 16:56:40|347.87|345.87|347.73|345.73|347.87|345.87|347.7|345.7|19
1724345810000|2024-08-22 16:56:50|347.74|345.74|347.75|345.75|347.77|345.77|347.74|345.74|15
1724345820000|2024-08-22 16:57:00|347.76|345.76|347.69|345.69|347.78|345.78|347.68|345.68|15
1724345830000|2024-08-22 16:57:10|347.7|345.7|347.75|345.75|347.77|345.77|347.69|345.69|19
1724345840000|2024-08-22 16:57:20|347.74|345.74|347.73|345.73|347.74|345.74|347.68|345.68|12
1724345850000|2024-08-22 16:57:30|347.71|345.71|347.69|345.69|347.72|345.72|347.64|345.64|15
1724345860000|2024-08-22 16:57:40|347.68|345.68|347.62|345.62|347.68|345.68|347.61|345.61|21
1724345870000|2024-08-22 16:57:50|347.61|345.61|347.62|345.62|347.63|345.63|347.59|345.59|10
1724345880000|2024-08-22 16:58:00|347.61|345.61|347.58|345.58|347.64|345.64|347.58|345.58|21
1724345890000|2024-08-22 16:58:10|347.6|345.6|347.57|345.57|347.6|345.6|347.56|345.56|6
1724345900000|2024-08-22 16:58:20|347.56|345.56|347.48|345.48|347.56|345.56|347.47|345.47|17
1724345910000|2024-08-22 16:58:30|347.47|345.47|347.49|345.49|347.49|345.49|347.46|345.46|5
1724345920000|2024-08-22 16:58:40|347.54|345.54|347.61|345.61|347.61|345.61|347.54|345.54|8
1724345930000|2024-08-22 16:58:50|347.63|345.63|347.73|345.73|347.73|345.73|347.61|345.61|13
1724345940000|2024-08-22 16:59:00|347.74|345.74|347.84|345.84|347.84|345.84|347.74|345.74|9
1724345950000|2024-08-22 16:59:10|347.87|345.87|347.85|345.85|347.89|345.89|347.84|345.84|12
1724345960000|2024-08-22 16:59:20|347.84|345.84|347.84|345.84|347.85|345.85|347.8|345.8|10
1724345970000|2024-08-22 16:59:30|347.85|345.85|347.77|345.77|347.85|345.85|347.77|345.77|8
1724345980000|2024-08-22 16:59:40|347.76|345.76|347.73|345.73|347.77|345.77|347.73|345.73|7
1724345990000|2024-08-22 16:59:50|347.74|345.74|347.71|345.71|347.74|345.74|347.71|345.71|4
1724346000000|2024-08-22 17:00:00|347.72|345.72|347.7|345.7|347.72|345.72|347.64|345.64|13
1724346010000|2024-08-22 17:00:10|347.69|345.69|347.62|345.62|347.69|345.69|347.62|345.62|9
1724346020000|2024-08-22 17:00:20|347.61|345.61|347.51|345.51|347.62|345.62|347.5|345.5|22
1724346030000|2024-08-22 17:00:30|347.52|345.52|347.5|345.5|347.59|345.59|347.5|345.5|8
1724346040000|2024-08-22 17:00:40|347.49|345.49|347.57|345.57|347.58|345.58|347.48|345.48|18
1724346050000|2024-08-22 17:00:50|347.56|345.56|347.48|345.48|347.57|345.57|347.45|345.45|12
1724346060000|2024-08-22 17:01:00|347.46|345.46|347.54|345.54|347.54|345.54|347.46|345.46|7
1724346070000|2024-08-22 17:01:10|347.55|345.55|347.7|345.7|347.7|345.7|347.55|345.55|8
1724346080000|2024-08-22 17:01:20|347.73|345.73|347.86|345.86|347.86|345.86|347.73|345.73|9
1724346090000|2024-08-22 17:01:30|347.85|345.85|347.83|345.83|347.85|345.85|347.82|345.82|8
1724346100000|2024-08-22 17:01:40|347.84|345.84|347.92|345.92|347.92|345.92|347.84|345.84|8
1724346110000|2024-08-22 17:01:50|347.95|345.95|347.89|345.89|347.95|345.95|347.89|345.89|10
1724346120000|2024-08-22 17:02:00|347.91|345.91|347.93|345.93|347.93|345.93|347.84|345.84|14
1724346130000|2024-08-22 17:02:10|347.92|345.92|347.92|345.92|347.93|345.93|347.89|345.89|16
1724346140000|2024-08-22 17:02:20|347.93|345.93|347.91|345.91|347.93|345.93|347.9|345.9|8
1724346150000|2024-08-22 17:02:30|347.9|345.9|347.83|345.83|347.92|345.92|347.83|345.83|14
1724346160000|2024-08-22 17:02:40|347.85|345.85|347.84|345.84|347.85|345.85|347.84|345.84|2
1724346170000|2024-08-22 17:02:50|347.83|345.83|347.66|345.66|347.83|345.83|347.66|345.66|13
1724346180000|2024-08-22 17:03:00|347.67|345.67|347.63|345.63|347.68|345.68|347.62|345.62|11
1724346190000|2024-08-22 17:03:10|347.64|345.64|347.64|345.64|347.65|345.65|347.62|345.62|19
1724346200000|2024-08-22 17:03:20|347.65|345.65|347.64|345.64|347.67|345.67|347.64|345.64|8
1724346210000|2024-08-22 17:03:30|347.63|345.63|347.51|345.51|347.63|345.63|347.51|345.51|10
1724346220000|2024-08-22 17:03:40|347.49|345.49|347.37|345.37|347.49|345.49|347.35|345.35|12
1724346230000|2024-08-22 17:03:50|347.36|345.36|347.48|345.48|347.48|345.48|347.36|345.36|11
1724346240000|2024-08-22 17:04:00|347.47|345.47|347.53|345.53|347.53|345.53|347.45|345.45|6
1724346250000|2024-08-22 17:04:10|347.52|345.52|347.52|345.52|347.58|345.58|347.52|345.52|10
1724346260000|2024-08-22 17:04:20|347.51|345.51|347.55|345.55|347.55|345.55|347.51|345.51|7
1724346270000|2024-08-22 17:04:30|347.59|345.59|347.51|345.51|347.59|345.59|347.51|345.51|13
1724346280000|2024-08-22 17:04:40|347.53|345.53|347.48|345.48|347.53|345.53|347.48|345.48|15
1724346290000|2024-08-22 17:04:50|347.49|345.49|347.45|345.45|347.49|345.49|347.37|345.37|13
1724346300000|2024-08-22 17:05:00|347.43|345.43|347.42|345.42|347.45|345.45|347.39|345.39|12
1724346310000|2024-08-22 17:05:10|347.43|345.43|347.4|345.4|347.45|345.45|347.39|345.39|14
1724346320000|2024-08-22 17:05:20|347.41|345.41|347.35|345.35|347.41|345.41|347.32|345.32|14
1724346330000|2024-08-22 17:05:30|347.36|345.36|347.25|345.25|347.37|345.37|347.18|345.18|19
1724346340000|2024-08-22 17:05:40|347.22|345.22|347.2|345.2|347.25|345.25|347.2|345.2|10
1724346350000|2024-08-22 17:05:50|347.21|345.21|347.19|345.19|347.25|345.25|347.19|345.19|12
1724346360000|2024-08-22 17:06:00|347.21|345.21|347.19|345.19|347.23|345.23|347.19|345.19|8
1724346370000|2024-08-22 17:06:10|347.21|345.21|347.21|345.21|347.22|345.22|347.19|345.19|14
1724346380000|2024-08-22 17:06:20|347.22|345.22|347.22|345.22|347.24|345.24|347.22|345.22|10
1724346390000|2024-08-22 17:06:30|347.23|345.23|347.32|345.32|347.32|345.32|347.21|345.21|13
1724346400000|2024-08-22 17:06:40|347.31|345.31|347.31|345.31|347.32|345.32|347.3|345.3|8
1724346410000|2024-08-22 17:06:50|347.32|345.32|347.45|345.45|347.48|345.48|347.3|345.3|14
1724346420000|2024-08-22 17:07:00|347.46|345.46|347.48|345.48|347.48|345.48|347.44|345.44|5
1724346430000|2024-08-22 17:07:10|347.47|345.47|347.32|345.32|347.47|345.47|347.3|345.3|11
1724346440000|2024-08-22 17:07:20|347.33|345.33|347.43|345.43|347.44|345.44|347.33|345.33|8
1724346450000|2024-08-22 17:07:30|347.41|345.41|347.54|345.54|347.57|345.57|347.4|345.4|12
1724346460000|2024-08-22 17:07:40|347.55|345.55|347.54|345.54|347.56|345.56|347.53|345.53|11
1724346470000|2024-08-22 17:07:50|347.55|345.55|347.63|345.63|347.64|345.64|347.55|345.55|15
1724346480000|2024-08-22 17:08:00|347.64|345.64|347.69|345.69|347.71|345.71|347.64|345.64|15
1724346490000|2024-08-22 17:08:10|347.72|345.72|347.73|345.73|347.75|345.75|347.62|345.62|21
1724346500000|2024-08-22 17:08:20|347.74|345.74|347.7|345.7|347.74|345.74|347.7|345.7|12
1724346510000|2024-08-22 17:08:30|347.69|345.69|347.6|345.6|347.69|345.69|347.59|345.59|12
1724346520000|2024-08-22 17:08:40|347.59|345.59|347.6|345.6|347.6|345.6|347.59|345.59|2
1724346530000|2024-08-22 17:08:50|347.59|345.59|347.61|345.61|347.63|345.63|347.57|345.57|15
1724346540000|2024-08-22 17:09:00|347.62|345.62|347.63|345.63|347.63|345.63|347.62|345.62|2
1724346550000|2024-08-22 17:09:10|347.64|345.64|347.63|345.63|347.7|345.7|347.63|345.63|14
1724346560000|2024-08-22 17:09:20|347.64|345.64|347.64|345.64|347.64|345.64|347.62|345.62|3
1724346570000|2024-08-22 17:09:30|347.65|345.65|347.71|345.71|347.73|345.73|347.64|345.64|16
1724346580000|2024-08-22 17:09:40|347.72|345.72|347.61|345.61|347.72|345.72|347.57|345.57|9
1724346590000|2024-08-22 17:09:50|347.63|345.63|347.67|345.67|347.67|345.67|347.61|345.61|10
1724346600000|2024-08-22 17:10:00|347.61|345.61|347.61|345.61|347.68|345.68|347.6|345.6|10
1724346610000|2024-08-22 17:10:10|347.62|345.62|347.66|345.66|347.66|345.66|347.59|345.59|11
1724346620000|2024-08-22 17:10:20|347.67|345.67|347.85|345.85|347.86|345.86|347.67|345.67|8
1724346630000|2024-08-22 17:10:30|347.86|345.86|347.87|345.87|347.9|345.9|347.85|345.85|13
1724346640000|2024-08-22 17:10:40|347.88|345.88|348|346|348|346|347.88|345.88|9
1724346650000|2024-08-22 17:10:50|348.01|346.01|348.02|346.02|348.02|346.02|348|346|18
1724346660000|2024-08-22 17:11:00|348.01|346.01|348.1|346.1|348.1|346.1|348.01|346.01|12
1724346670000|2024-08-22 17:11:10|348.12|346.12|348.2|346.2|348.21|346.21|348.12|346.12|10
1724346680000|2024-08-22 17:11:20|348.19|346.19|348.12|346.12|348.2|346.2|348.12|346.12|14
1724346690000|2024-08-22 17:11:30|348.13|346.13|348.18|346.18|348.18|346.18|348.13|346.13|13
1724346700000|2024-08-22 17:11:40|348.17|346.17|348.06|346.06|348.17|346.17|348.06|346.06|11
1724346710000|2024-08-22 17:11:50|348.07|346.07|348.19|346.19|348.21|346.21|348.06|346.06|17
1724346720000|2024-08-22 17:12:00|348.21|346.21|348.19|346.19|348.21|346.21|348.16|346.16|15
1724346730000|2024-08-22 17:12:10|348.18|346.18|348|346|348.18|346.18|348|346|16
1724346740000|2024-08-22 17:12:20|348.02|346.02|348.02|346.02|348.04|346.04|348.01|346.01|14
1724346750000|2024-08-22 17:12:30|348.03|346.03|348.08|346.08|348.08|346.08|348.03|346.03|6
1724346760000|2024-08-22 17:12:40|348.09|346.09|348.07|346.07|348.09|346.09|348.05|346.05|10
1724346770000|2024-08-22 17:12:50|348.08|346.08|348.16|346.16|348.18|346.18|348.08|346.08|8
1724346780000|2024-08-22 17:13:00|348.17|346.17|348.03|346.03|348.19|346.19|348.03|346.03|13
1724346790000|2024-08-22 17:13:10|348.02|346.02|348.09|346.09|348.1|346.1|348.02|346.02|12
1724346800000|2024-08-22 17:13:20|348.11|346.11|348.01|346.01|348.11|346.11|348|346|11
1724346810000|2024-08-22 17:13:30|348|346|347.72|345.72|348|346|347.72|345.72|16
1724346820000|2024-08-22 17:13:40|347.69|345.69|347.65|345.65|347.69|345.69|347.6|345.6|12
1724346830000|2024-08-22 17:13:50|347.64|345.64|347.7|345.7|347.71|345.71|347.64|345.64|14
1724346840000|2024-08-22 17:14:00|347.71|345.71|347.61|345.61|347.71|345.71|347.61|345.61|12
1724346850000|2024-08-22 17:14:10|347.59|345.59|347.61|345.61|347.61|345.61|347.54|345.54|11
1724346860000|2024-08-22 17:14:20|347.62|345.62|347.64|345.64|347.64|345.64|347.62|345.62|6
1724346870000|2024-08-22 17:14:30|347.63|345.63|347.62|345.62|347.64|345.64|347.56|345.56|12
1724346880000|2024-08-22 17:14:40|347.63|345.63|347.66|345.66|347.69|345.69|347.62|345.62|8
1724346890000|2024-08-22 17:14:50|347.65|345.65|347.71|345.71|347.71|345.71|347.65|345.65|9
1724346900000|2024-08-22 17:15:00|347.76|345.76|347.78|345.78|347.82|345.82|347.7|345.7|21
1724346910000|2024-08-22 17:15:10|347.79|345.79|347.8|345.8|347.8|345.8|347.78|345.78|8
1724346920000|2024-08-22 17:15:20|347.83|345.83|347.93|345.93|347.93|345.93|347.83|345.83|12
1724346930000|2024-08-22 17:15:30|347.97|345.97|348.05|346.05|348.05|346.05|347.97|345.97|11
1724346940000|2024-08-22 17:15:40|348.04|346.04|348.04|346.04|348.06|346.06|348.04|346.04|5
1724346950000|2024-08-22 17:15:50|348|346|348.01|346.01|348.01|346.01|348|346|8
1724346960000|2024-08-22 17:16:00|348.03|346.03|348.04|346.04|348.06|346.06|348.02|346.02|12
1724346970000|2024-08-22 17:16:10|348.03|346.03|348.05|346.05|348.06|346.06|347.98|345.98|11
1724346980000|2024-08-22 17:16:20|348.06|346.06|348.12|346.12|348.12|346.12|348.06|346.06|4
1724346990000|2024-08-22 17:16:30|348.14|346.14|348.2|346.2|348.2|346.2|348.14|346.14|7
1724347000000|2024-08-22 17:16:40|348.21|346.21|348.28|346.28|348.28|346.28|348.21|346.21|6
1724347010000|2024-08-22 17:16:50|348.24|346.24|348.28|346.28|348.28|346.28|348.24|346.24|9
1724347020000|2024-08-22 17:17:00|348.27|346.27|348.33|346.33|348.33|346.33|348.27|346.27|10
1724347030000|2024-08-22 17:17:10|348.32|346.32|348.32|346.32|348.33|346.33|348.32|346.32|5
1724347040000|2024-08-22 17:17:20|348.33|346.33|348.3|346.3|348.33|346.33|348.29|346.29|11
1724347050000|2024-08-22 17:17:30|348.29|346.29|348.32|346.32|348.32|346.32|348.28|346.28|7
1724347060000|2024-08-22 17:17:40|348.36|346.36|348.41|346.41|348.41|346.41|348.36|346.36|5
1724347070000|2024-08-22 17:17:50|348.45|346.45|348.45|346.45|348.46|346.46|348.45|346.45|3
1724347080000|2024-08-22 17:18:00|348.42|346.42|348.47|346.47|348.5|346.5|348.41|346.41|20
1724347090000|2024-08-22 17:18:10|348.46|346.46|348.48|346.48|348.49|346.49|348.46|346.46|8
1724347100000|2024-08-22 17:18:20|348.5|346.5|348.47|346.47|348.53|346.53|348.44|346.44|14
1724347110000|2024-08-22 17:18:30|348.42|346.42|348.41|346.41|348.43|346.43|348.41|346.41|3
1724347120000|2024-08-22 17:18:40|348.4|346.4|348.4|346.4|348.43|346.43|348.4|346.4|3
1724347130000|2024-08-22 17:18:50|348.43|346.43|348.44|346.44|348.44|346.44|348.43|346.43|2
1724347140000|2024-08-22 17:19:00|348.41|346.41|348.45|346.45|348.45|346.45|348.41|346.41|15
1724347150000|2024-08-22 17:19:10|348.44|346.44|348.37|346.37|348.44|346.44|348.37|346.37|7
1724347180000|2024-08-22 17:19:40|348.36|346.36|348.17|346.17|348.36|346.36|348.17|346.17|4
1724347190000|2024-08-22 17:19:50|348.15|346.15|348.06|346.06|348.15|346.15|348.06|346.06|6
1724347200000|2024-08-22 17:20:00|348.01|346.01|347.92|345.92|348.02|346.02|347.92|345.92|13
1724347210000|2024-08-22 17:20:10|347.93|345.93|347.93|345.93|347.98|345.98|347.92|345.92|11
1724347220000|2024-08-22 17:20:20|347.97|345.97|347.93|345.93|347.97|345.97|347.88|345.88|11
1724347230000|2024-08-22 17:20:30|347.92|345.92|347.92|345.92|347.93|345.93|347.92|345.92|3
1724347240000|2024-08-22 17:20:40|347.93|345.93|347.92|345.92|347.93|345.93|347.92|345.92|2
1724347250000|2024-08-22 17:20:50|347.91|345.91|347.82|345.82|347.91|345.91|347.82|345.82|9
1724347260000|2024-08-22 17:21:00|347.83|345.83|347.84|345.84|347.86|345.86|347.8|345.8|21
1724347270000|2024-08-22 17:21:10|347.82|345.82|347.85|345.85|347.86|345.86|347.8|345.8|10
1724347280000|2024-08-22 17:21:20|347.86|345.86|347.84|345.84|347.86|345.86|347.83|345.83|7
1724347290000|2024-08-22 17:21:30|347.83|345.83|347.87|345.87|347.93|345.93|347.81|345.81|15
1724347300000|2024-08-22 17:21:40|347.88|345.88|347.85|345.85|347.88|345.88|347.82|345.82|15
1724347320000|2024-08-22 17:22:00|347.86|345.86|347.74|345.74|347.88|345.88|347.74|345.74|19
1724347330000|2024-08-22 17:22:10|347.73|345.73|347.7|345.7|347.73|345.73|347.7|345.7|11
1724347340000|2024-08-22 17:22:20|347.71|345.71|347.61|345.61|347.74|345.74|347.61|345.61|19
1724347350000|2024-08-22 17:22:30|347.6|345.6|347.61|345.61|347.61|345.61|347.59|345.59|11
1724347360000|2024-08-22 17:22:40|347.62|345.62|347.6|345.6|347.63|345.63|347.6|345.6|11
1724347370000|2024-08-22 17:22:50|347.58|345.58|347.55|345.55|347.58|345.58|347.55|345.55|11
1724347380000|2024-08-22 17:23:00|347.54|345.54|347.55|345.55|347.57|345.57|347.53|345.53|10
1724347390000|2024-08-22 17:23:10|347.52|345.52|347.48|345.48|347.52|345.52|347.48|345.48|8
1724347400000|2024-08-22 17:23:20|347.44|345.44|347.37|345.37|347.45|345.45|347.33|345.33|20
1724347410000|2024-08-22 17:23:30|347.34|345.34|347.28|345.28|347.34|345.34|347.28|345.28|7
1724347420000|2024-08-22 17:23:40|347.26|345.26|347.27|345.27|347.27|345.27|347.25|345.25|6
1724347430000|2024-08-22 17:23:50|347.23|345.23|347.24|345.24|347.25|345.25|347.23|345.23|3
1724347440000|2024-08-22 17:24:00|347.25|345.25|347.33|345.33|347.33|345.33|347.25|345.25|15
1724347450000|2024-08-22 17:24:10|347.32|345.32|347.5|345.5|347.55|345.55|347.32|345.32|10
1724347460000|2024-08-22 17:24:20|347.48|345.48|347.52|345.52|347.52|345.52|347.41|345.41|14
1724347470000|2024-08-22 17:24:30|347.48|345.48|347.5|345.5|347.5|345.5|347.48|345.48|2
1724347480000|2024-08-22 17:24:40|347.48|345.48|347.43|345.43|347.52|345.52|347.43|345.43|12
1724347490000|2024-08-22 17:24:50|347.42|345.42|347.39|345.39|347.44|345.44|347.39|345.39|13
1724347500000|2024-08-22 17:25:00|347.38|345.38|347.29|345.29|347.39|345.39|347.29|345.29|19
1724347510000|2024-08-22 17:25:10|347.28|345.28|347.29|345.29|347.32|345.32|347.28|345.28|8
1724347520000|2024-08-22 17:25:20|347.32|345.32|347.24|345.24|347.32|345.32|347.23|345.23|15
1724347530000|2024-08-22 17:25:30|347.25|345.25|347.37|345.37|347.37|345.37|347.25|345.25|5
1724347540000|2024-08-22 17:25:40|347.34|345.34|347.34|345.34|347.37|345.37|347.31|345.31|13
1724347550000|2024-08-22 17:25:50|347.36|345.36|347.44|345.44|347.44|345.44|347.36|345.36|5
1724347560000|2024-08-22 17:26:00|347.46|345.46|347.59|345.59|347.59|345.59|347.46|345.46|8
1724347570000|2024-08-22 17:26:10|347.56|345.56|347.49|345.49|347.56|345.56|347.49|345.49|2
1724347580000|2024-08-22 17:26:20|347.48|345.48|347.45|345.45|347.49|345.49|347.42|345.42|14
1724347590000|2024-08-22 17:26:30|347.42|345.42|347.43|345.43|347.43|345.43|347.42|345.42|2
1724347600000|2024-08-22 17:26:40|347.44|345.44|347.46|345.46|347.46|345.46|347.44|345.44|2
1724347610000|2024-08-22 17:26:50|347.48|345.48|347.51|345.51|347.51|345.51|347.48|345.48|5
1724347620000|2024-08-22 17:27:00|347.53|345.53|347.5|345.5|347.55|345.55|347.5|345.5|12
1724347630000|2024-08-22 17:27:10|347.51|345.51|347.53|345.53|347.53|345.53|347.5|345.5|8
1724347640000|2024-08-22 17:27:20|347.52|345.52|347.56|345.56|347.56|345.56|347.51|345.51|8
1724347650000|2024-08-22 17:27:30|347.58|345.58|347.61|345.61|347.61|345.61|347.56|345.56|7
1724347660000|2024-08-22 17:27:40|347.62|345.62|347.71|345.71|347.71|345.71|347.62|345.62|10
1724347670000|2024-08-22 17:27:50|347.72|345.72|347.73|345.73|347.73|345.73|347.72|345.72|2
1724347680000|2024-08-22 17:28:00|347.7|345.7|347.79|345.79|347.79|345.79|347.7|345.7|16
1724347690000|2024-08-22 17:28:10|347.8|345.8|347.85|345.85|347.85|345.85|347.79|345.79|7
1724347700000|2024-08-22 17:28:20|347.83|345.83|347.85|345.85|347.87|345.87|347.81|345.81|10
1724347710000|2024-08-22 17:28:30|347.86|345.86|347.82|345.82|347.86|345.86|347.82|345.82|6
1724347720000|2024-08-22 17:28:40|347.8|345.8|347.8|345.8|347.81|345.81|347.76|345.76|12
1724347730000|2024-08-22 17:28:50|347.79|345.79|347.76|345.76|347.83|345.83|347.75|345.75|10
1724347740000|2024-08-22 17:29:00|347.75|345.75|347.63|345.63|347.75|345.75|347.61|345.61|14
1724347750000|2024-08-22 17:29:10|347.62|345.62|347.61|345.61|347.64|345.64|347.6|345.6|13
1724347760000|2024-08-22 17:29:20|347.59|345.59|347.58|345.58|347.6|345.6|347.58|345.58|5
1724347770000|2024-08-22 17:29:30|347.52|345.52|347.53|345.53|347.53|345.53|347.51|345.51|4
1724347780000|2024-08-22 17:29:40|347.52|345.52|347.48|345.48|347.52|345.52|347.48|345.48|7
1724347790000|2024-08-22 17:29:50|347.49|345.49|347.44|345.44|347.49|345.49|347.44|345.44|15
1724347800000|2024-08-22 17:30:00|347.42|345.42|347.48|345.48|347.49|345.49|347.42|345.42|13
1724347810000|2024-08-22 17:30:10|347.49|345.49|347.58|345.58|347.58|345.58|347.49|345.49|10
1724347820000|2024-08-22 17:30:20|347.59|345.59|347.62|345.62|347.62|345.62|347.59|345.59|5
1724347830000|2024-08-22 17:30:30|347.61|345.61|347.75|345.75|347.78|345.78|347.61|345.61|16
1724347840000|2024-08-22 17:30:40|347.74|345.74|347.7|345.7|347.76|345.76|347.65|345.65|19
1724347850000|2024-08-22 17:30:50|347.71|345.71|347.76|345.76|347.76|345.76|347.71|345.71|11
1724347860000|2024-08-22 17:31:00|347.75|345.75|347.81|345.81|347.81|345.81|347.75|345.75|6
1724347870000|2024-08-22 17:31:10|347.77|345.77|347.48|345.48|347.77|345.77|347.48|345.48|12
1724347880000|2024-08-22 17:31:20|347.53|345.53|347.3|345.3|347.54|345.54|347.3|345.3|26
1724347890000|2024-08-22 17:31:30|347.27|345.27|347.14|345.14|347.27|345.27|347.12|345.12|12
1724347900000|2024-08-22 17:31:40|347.17|345.17|347.16|345.16|347.2|345.2|347.15|345.15|15
1724347910000|2024-08-22 17:31:50|347.08|345.08|346.97|344.97|347.08|345.08|346.97|344.97|8
1724347920000|2024-08-22 17:32:00|346.98|344.98|347|345|347.06|345.06|346.97|344.97|20
1724347930000|2024-08-22 17:32:10|346.99|344.99|347.12|345.12|347.14|345.14|346.99|344.99|23
1724347940000|2024-08-22 17:32:20|347.1|345.1|347.19|345.19|347.24|345.24|347.05|345.05|20
1724347950000|2024-08-22 17:32:30|347.2|345.2|347.06|345.06|347.22|345.22|347.05|345.05|20
1724347960000|2024-08-22 17:32:40|347.07|345.07|347.13|345.13|347.13|345.13|347.05|345.05|17
1724347970000|2024-08-22 17:32:50|347.16|345.16|347.32|345.32|347.32|345.32|347.16|345.16|13
1724347980000|2024-08-22 17:33:00|347.31|345.31|347.25|345.25|347.31|345.31|347.22|345.22|23
1724347990000|2024-08-22 17:33:10|347.23|345.23|347.27|345.27|347.29|345.29|347.22|345.22|11
1724348000000|2024-08-22 17:33:20|347.26|345.26|347.16|345.16|347.26|345.26|347.08|345.08|20
1724348010000|2024-08-22 17:33:30|347.13|345.13|347.18|345.18|347.2|345.2|347.13|345.13|24
1724348020000|2024-08-22 17:33:40|347.2|345.2|347.22|345.22|347.32|345.32|347.19|345.19|17
1724348030000|2024-08-22 17:33:50|347.24|345.24|347.31|345.31|347.31|345.31|347.23|345.23|10
1724348040000|2024-08-22 17:34:00|347.32|345.32|347.29|345.29|347.35|345.35|347.28|345.28|8
1724348050000|2024-08-22 17:34:10|347.28|345.28|347.29|345.29|347.3|345.3|347.2|345.2|16
1724348060000|2024-08-22 17:34:20|347.31|345.31|347.17|345.17|347.31|345.31|347.14|345.14|18
1724348070000|2024-08-22 17:34:30|347.16|345.16|347.23|345.23|347.25|345.25|347.16|345.16|15
1724348080000|2024-08-22 17:34:40|347.22|345.22|347.21|345.21|347.24|345.24|347.19|345.19|18
1724348090000|2024-08-22 17:34:50|347.2|345.2|347.06|345.06|347.2|345.2|347.05|345.05|17
1724348100000|2024-08-22 17:35:00|347.07|345.07|347.17|345.17|347.17|345.17|347.07|345.07|17
1724348110000|2024-08-22 17:35:10|347.16|345.16|347.13|345.13|347.16|345.16|347.1|345.1|17
1724348120000|2024-08-22 17:35:20|347.12|345.12|346.99|344.99|347.12|345.12|346.99|344.99|11
1724348130000|2024-08-22 17:35:30|347|345|346.92|344.92|347.06|345.06|346.92|344.92|23
1724348140000|2024-08-22 17:35:40|346.93|344.93|346.92|344.92|346.97|344.97|346.92|344.92|11
1724348150000|2024-08-22 17:35:50|346.94|344.94|346.86|344.86|346.94|344.94|346.85|344.85|10
1724348160000|2024-08-22 17:36:00|346.87|344.87|346.89|344.89|346.91|344.91|346.86|344.86|18
1724348170000|2024-08-22 17:36:10|346.91|344.91|346.97|344.97|346.98|344.98|346.91|344.91|8
1724348180000|2024-08-22 17:36:20|346.98|344.98|346.97|344.97|347|345|346.96|344.96|16
1724348190000|2024-08-22 17:36:30|346.98|344.98|347.02|345.02|347.02|345.02|346.97|344.97|8
1724348200000|2024-08-22 17:36:40|347|345|347.01|345.01|347.02|345.02|346.98|344.98|10
1724348210000|2024-08-22 17:36:50|347.02|345.02|347.03|345.03|347.04|345.04|346.99|344.99|11
1724348220000|2024-08-22 17:37:00|347.02|345.02|347.09|345.09|347.1|345.1|347.01|345.01|9
1724348230000|2024-08-22 17:37:10|347.11|345.11|347.12|345.12|347.14|345.14|347.1|345.1|21
1724348240000|2024-08-22 17:37:20|347.11|345.11|347.15|345.15|347.15|345.15|347.11|345.11|7
1724348250000|2024-08-22 17:37:30|347.16|345.16|347.22|345.22|347.22|345.22|347.15|345.15|10
1724348260000|2024-08-22 17:37:40|347.23|345.23|347.28|345.28|347.3|345.3|347.23|345.23|5
1724348270000|2024-08-22 17:37:50|347.27|345.27|347.27|345.27|347.28|345.28|347.27|345.27|7
1724348280000|2024-08-22 17:38:00|347.28|345.28|347.25|345.25|347.29|345.29|347.22|345.22|12
1724348290000|2024-08-22 17:38:10|347.21|345.21|347.27|345.27|347.28|345.28|347.21|345.21|11
1724348300000|2024-08-22 17:38:20|347.25|345.25|347.21|345.21|347.25|345.25|347.21|345.21|9
1724348310000|2024-08-22 17:38:30|347.18|345.18|347.24|345.24|347.26|345.26|347.17|345.17|6
1724348320000|2024-08-22 17:38:40|347.25|345.25|347.26|345.26|347.26|345.26|347.25|345.25|4
1724348330000|2024-08-22 17:38:50|347.27|345.27|347.21|345.21|347.27|345.27|347.2|345.2|13
1724348340000|2024-08-22 17:39:00|347.22|345.22|347.22|345.22|347.24|345.24|347.22|345.22|11
1724348350000|2024-08-22 17:39:10|347.23|345.23|347.22|345.22|347.23|345.23|347.16|345.16|18
1724348360000|2024-08-22 17:39:20|347.21|345.21|347.18|345.18|347.22|345.22|347.18|345.18|8
1724348370000|2024-08-22 17:39:30|347.17|345.17|347.16|345.16|347.18|345.18|347.15|345.15|6
1724348380000|2024-08-22 17:39:40|347.2|345.2|347.2|345.2|347.2|345.2|347.2|345.2|1
1724348390000|2024-08-22 17:39:50|347.19|345.19|347.16|345.16|347.19|345.19|347.14|345.14|20
1724348400000|2024-08-22 17:40:00|347.19|345.19|347.15|345.15|347.21|345.21|347.14|345.14|15
1724348410000|2024-08-22 17:40:10|347.16|345.16|347.13|345.13|347.16|345.16|347.13|345.13|13
1724348420000|2024-08-22 17:40:20|347.14|345.14|347.05|345.05|347.14|345.14|347.01|345.01|16
1724348430000|2024-08-22 17:40:30|347.04|345.04|347.09|345.09|347.12|345.12|347.04|345.04|19
1724348440000|2024-08-22 17:40:40|347.07|345.07|347.06|345.06|347.07|345.07|347.05|345.05|8
1724348450000|2024-08-22 17:40:50|347.05|345.05|347.05|345.05|347.07|345.07|347.02|345.02|19
1724348460000|2024-08-22 17:41:00|347.07|345.07|347.1|345.1|347.1|345.1|347.05|345.05|7
1724348470000|2024-08-22 17:41:10|347.13|345.13|347.14|345.14|347.15|345.15|347.12|345.12|10
1724348480000|2024-08-22 17:41:20|347.15|345.15|347.18|345.18|347.19|345.19|347.15|345.15|10
1724348490000|2024-08-22 17:41:30|347.16|345.16|347.13|345.13|347.16|345.16|347.11|345.11|14
1724348500000|2024-08-22 17:41:40|347.11|345.11|347.12|345.12|347.13|345.13|347.1|345.1|8
1724348510000|2024-08-22 17:41:50|347.1|345.1|347.16|345.16|347.16|345.16|347.09|345.09|9
1724348530000|2024-08-22 17:42:10|347.18|345.18|347.22|345.22|347.22|345.22|347.18|345.18|7
1724348540000|2024-08-22 17:42:20|347.23|345.23|347.2|345.2|347.23|345.23|347.18|345.18|12
1724348550000|2024-08-22 17:42:30|347.19|345.19|347.11|345.11|347.19|345.19|347.11|345.11|11
1724348560000|2024-08-22 17:42:40|347.1|345.1|347.13|345.13|347.13|345.13|347.1|345.1|5
1724348570000|2024-08-22 17:42:50|347.02|345.02|347.06|345.06|347.09|345.09|347.02|345.02|11
1724348580000|2024-08-22 17:43:00|347.05|345.05|347.03|345.03|347.06|345.06|346.99|344.99|12
1724348590000|2024-08-22 17:43:10|347.05|345.05|347.04|345.04|347.05|345.05|347.04|345.04|4
1724348600000|2024-08-22 17:43:20|347.05|345.05|347.09|345.09|347.09|345.09|347.05|345.05|2
1724348610000|2024-08-22 17:43:30|347.11|345.11|347.05|345.05|347.11|345.11|347.04|345.04|15
1724348620000|2024-08-22 17:43:40|347.04|345.04|347.05|345.05|347.05|345.05|347.04|345.04|2
1724348630000|2024-08-22 17:43:50|347.06|345.06|347.06|345.06|347.07|345.07|347.04|345.04|12
1724348640000|2024-08-22 17:44:00|347.08|345.08|347.09|345.09|347.09|345.09|347.06|345.06|4
1724348650000|2024-08-22 17:44:10|347.1|345.1|347.14|345.14|347.14|345.14|347.1|345.1|7
1724348660000|2024-08-22 17:44:20|347.13|345.13|347.14|345.14|347.14|345.14|347.13|345.13|16
1724348670000|2024-08-22 17:44:30|347.15|345.15|347.14|345.14|347.15|345.15|347.13|345.13|5
1724348680000|2024-08-22 17:44:40|347.13|345.13|347.16|345.16|347.16|345.16|347.13|345.13|4
1724348690000|2024-08-22 17:44:50|347.15|345.15|347.11|345.11|347.15|345.15|347.11|345.11|5
1724348710000|2024-08-22 17:45:10|347.1|345.1|347.08|345.08|347.1|345.1|347.08|345.08|3
1724348720000|2024-08-22 17:45:20|347.07|345.07|346.9|344.9|347.07|345.07|346.84|344.84|8
1724348730000|2024-08-22 17:45:30|346.92|344.92|346.98|344.98|346.98|344.98|346.92|344.92|9
1724348740000|2024-08-22 17:45:40|346.99|344.99|347.12|345.12|347.12|345.12|346.99|344.99|3
1724348750000|2024-08-22 17:45:50|347.13|345.13|347.11|345.11|347.13|345.13|347.11|345.11|3
1724348760000|2024-08-22 17:46:00|347.1|345.1|347.11|345.11|347.11|345.11|347.1|345.1|2
1724348780000|2024-08-22 17:46:20|347.13|345.13|347.12|345.12|347.13|345.13|347.11|345.11|6
1724348790000|2024-08-22 17:46:30|347.11|345.11|347.13|345.13|347.13|345.13|347.11|345.11|11
1724348800000|2024-08-22 17:46:40|347.12|345.12|347.12|345.12|347.12|345.12|347.12|345.12|1
1724348810000|2024-08-22 17:46:50|347.14|345.14|347.27|345.27|347.27|345.27|347.14|345.14|6
1724348820000|2024-08-22 17:47:00|347.29|345.29|347.35|345.35|347.35|345.35|347.29|345.29|4
1724348830000|2024-08-22 17:47:10|347.38|345.38|347.35|345.35|347.38|345.38|347.34|345.34|13
1724348840000|2024-08-22 17:47:20|347.34|345.34|347.34|345.34|347.35|345.35|347.34|345.34|9
1724348850000|2024-08-22 17:47:30|347.35|345.35|347.44|345.44|347.44|345.44|347.34|345.34|9
1724348870000|2024-08-22 17:47:50|347.42|345.42|347.45|345.45|347.45|345.45|347.41|345.41|9
1724348880000|2024-08-22 17:48:00|347.44|345.44|347.42|345.42|347.47|345.47|347.41|345.41|9
1724348890000|2024-08-22 17:48:10|347.41|345.41|347.37|345.37|347.42|345.42|347.35|345.35|19
1724348900000|2024-08-22 17:48:20|347.38|345.38|347.32|345.32|347.38|345.38|347.32|345.32|9
1724348930000|2024-08-22 17:48:50|347.31|345.31|347.28|345.28|347.31|345.31|347.27|345.27|5
1724348940000|2024-08-22 17:49:00|347.25|345.25|346.98|344.98|347.25|345.25|346.96|344.96|7
1724348950000|2024-08-22 17:49:10|346.97|344.97|346.98|344.98|347.02|345.02|346.97|344.97|5
1724348960000|2024-08-22 17:49:20|346.97|344.97|346.96|344.96|346.99|344.99|346.96|344.96|5
1724348970000|2024-08-22 17:49:30|346.98|344.98|346.95|344.95|346.98|344.98|346.94|344.94|16
1724348980000|2024-08-22 17:49:40|346.94|344.94|346.91|344.91|346.94|344.94|346.89|344.89|10
1724348990000|2024-08-22 17:49:50|346.92|344.92|346.95|344.95|346.96|344.96|346.91|344.91|12
1724349000000|2024-08-22 17:50:00|346.94|344.94|346.92|344.92|346.94|344.94|346.91|344.91|6
1724349010000|2024-08-22 17:50:10|346.94|344.94|346.93|344.93|346.94|344.94|346.93|344.93|2
1724349020000|2024-08-22 17:50:20|346.97|344.97|346.98|344.98|346.99|344.99|346.97|344.97|3
1724349030000|2024-08-22 17:50:30|346.97|344.97|346.95|344.95|346.97|344.97|346.93|344.93|8
1724349040000|2024-08-22 17:50:40|346.96|344.96|346.97|344.97|346.97|344.97|346.96|344.96|2
1724349050000|2024-08-22 17:50:50|347|345|347|345|347|345|347|345|1
1724349060000|2024-08-22 17:51:00|346.99|344.99|346.97|344.97|346.99|344.99|346.97|344.97|2
1724349070000|2024-08-22 17:51:10|346.95|344.95|346.95|344.95|346.95|344.95|346.95|344.95|1
1724349080000|2024-08-22 17:51:20|346.94|344.94|346.95|344.95|346.95|344.95|346.94|344.94|2
1724349090000|2024-08-22 17:51:30|346.96|344.96|346.96|344.96|346.96|344.96|346.96|344.96|1
1724349100000|2024-08-22 17:51:40|347|345|347|345|347|345|347|345|1
1724349110000|2024-08-22 17:51:50|347.01|345.01|347.01|345.01|347.01|345.01|347.01|345.01|1
1724349120000|2024-08-22 17:52:00|347|345|347.01|345.01|347.01|345.01|347|345|2
1724349130000|2024-08-22 17:52:10|347|345|347|345|347|345|346.97|344.97|4
1724349140000|2024-08-22 17:52:20|346.99|344.99|346.98|344.98|347|345|346.98|344.98|4
1724349150000|2024-08-22 17:52:30|347.01|345.01|346.99|344.99|347.01|345.01|346.98|344.98|9
1724349160000|2024-08-22 17:52:40|346.98|344.98|346.95|344.95|346.99|344.99|346.95|344.95|5
1724349170000|2024-08-22 17:52:50|346.94|344.94|346.98|344.98|346.98|344.98|346.94|344.94|6
1724349180000|2024-08-22 17:53:00|346.97|344.97|346.96|344.96|346.97|344.97|346.96|344.96|2
1724349190000|2024-08-22 17:53:10|346.95|344.95|346.63|344.63|346.95|344.95|346.63|344.63|15
1724349200000|2024-08-22 17:53:20|346.58|344.58|346.49|344.49|346.58|344.58|346.47|344.47|10
1724349210000|2024-08-22 17:53:30|346.51|344.51|346.44|344.44|346.55|344.55|346.44|344.44|12
1724349220000|2024-08-22 17:53:40|346.43|344.43|346.42|344.42|346.47|344.47|346.39|344.39|16
1724349230000|2024-08-22 17:53:50|346.4|344.4|346.28|344.28|346.43|344.43|346.27|344.27|17
1724349240000|2024-08-22 17:54:00|346.29|344.29|346.27|344.27|346.31|344.31|346.23|344.23|16
1724349250000|2024-08-22 17:54:10|346.29|344.29|346.38|344.38|346.38|344.38|346.28|344.28|7
1724349260000|2024-08-22 17:54:20|346.39|344.39|346.33|344.33|346.39|344.39|346.33|344.33|16
1724349270000|2024-08-22 17:54:30|346.34|344.34|346.33|344.33|346.34|344.34|346.28|344.28|16
1724349280000|2024-08-22 17:54:40|346.29|344.29|346.27|344.27|346.33|344.33|346.26|344.26|19
1724349290000|2024-08-22 17:54:50|346.26|344.26|346.21|344.21|346.27|344.27|346.18|344.18|13
1724349300000|2024-08-22 17:55:00|346.2|344.2|346.25|344.25|346.25|344.25|346.2|344.2|2
1724349310000|2024-08-22 17:55:10|346.23|344.23|346.18|344.18|346.23|344.23|346.15|344.15|11
1724349320000|2024-08-22 17:55:20|346.19|344.19|346.13|344.13|346.19|344.19|346.12|344.12|12
1724349330000|2024-08-22 17:55:30|346.14|344.14|346.14|344.14|346.14|344.14|346.13|344.13|3
1724349340000|2024-08-22 17:55:40|346.13|344.13|346.13|344.13|346.13|344.13|346.13|344.13|1
1724349350000|2024-08-22 17:55:50|346.14|344.14|346.2|344.2|346.22|344.22|346.14|344.14|4
1724349360000|2024-08-22 17:56:00|346.19|344.19|346.22|344.22|346.22|344.22|346.19|344.19|3
1724349370000|2024-08-22 17:56:10|346.2|344.2|346.22|344.22|346.22|344.22|346.19|344.19|11
1724349390000|2024-08-22 17:56:30|346.24|344.24|346.26|344.26|346.26|344.26|346.24|344.24|2
1724349400000|2024-08-22 17:56:40|346.29|344.29|346.28|344.28|346.31|344.31|346.28|344.28|11
1724349410000|2024-08-22 17:56:50|346.27|344.27|346.26|344.26|346.27|344.27|346.26|344.26|2
1724349460000|2024-08-22 17:57:40|346.28|344.28|346.31|344.31|346.31|344.31|346.28|344.28|2
1724349470000|2024-08-22 17:57:50|346.29|344.29|346.31|344.31|346.31|344.31|346.29|344.29|3
1724349480000|2024-08-22 17:58:00|346.32|344.32|346.16|344.16|346.32|344.32|346.14|344.14|19
1724349490000|2024-08-22 17:58:10|346.15|344.15|346.13|344.13|346.16|344.16|346.12|344.12|16
1724349500000|2024-08-22 17:58:20|346.16|344.16|346.16|344.16|346.16|344.16|346.12|344.12|7
1724349510000|2024-08-22 17:58:30|346.15|344.15|346.17|344.17|346.18|344.18|346.13|344.13|11
1724349520000|2024-08-22 17:58:40|346.18|344.18|346.12|344.12|346.18|344.18|346.12|344.12|10
1724349530000|2024-08-22 17:58:50|346.11|344.11|346.11|344.11|346.14|344.14|346.1|344.1|16
1724349540000|2024-08-22 17:59:00|346.1|344.1|346.1|344.1|346.11|344.11|346.08|344.08|13
1724349550000|2024-08-22 17:59:10|346.11|344.11|346.13|344.13|346.15|344.15|346.09|344.09|12
1724349560000|2024-08-22 17:59:20|346.08|344.08|346.14|344.14|346.14|344.14|346.08|344.08|3
1724349570000|2024-08-22 17:59:30|346.09|344.09|346.15|344.15|346.15|344.15|346.09|344.09|8
1724349580000|2024-08-22 17:59:40|346.12|344.12|346.17|344.17|346.19|344.19|346.11|344.11|9
1724349590000|2024-08-22 17:59:50|346.18|344.18|346.17|344.17|346.18|344.18|346.15|344.15|10
1724349600000|2024-08-22 18:00:00|346.16|344.16|346.25|344.25|346.25|344.25|346.16|344.16|9
1724349610000|2024-08-22 18:00:10|346.24|344.24|346.18|344.18|346.25|344.25|346.14|344.14|16
1724349620000|2024-08-22 18:00:20|346.15|344.15|346.17|344.17|346.18|344.18|346.15|344.15|6
1724349630000|2024-08-22 18:00:30|346.21|344.21|346.21|344.21|346.21|344.21|346.21|344.21|1
1724349640000|2024-08-22 18:00:40|346.26|344.26|346.28|344.28|346.3|344.3|346.25|344.25|12
1724349650000|2024-08-22 18:00:50|346.27|344.27|346.2|344.2|346.28|344.28|346.19|344.19|15
1724349660000|2024-08-22 18:01:00|346.18|344.18|346.18|344.18|346.2|344.2|346.18|344.18|13
1724349670000|2024-08-22 18:01:10|346.14|344.14|346.11|344.11|346.17|344.17|346.09|344.09|11
1724349680000|2024-08-22 18:01:20|346.06|344.06|346.13|344.13|346.13|344.13|346.04|344.04|20
1724349690000|2024-08-22 18:01:30|346.15|344.15|346.13|344.13|346.15|344.15|346.04|344.04|16
1724349700000|2024-08-22 18:01:40|346.14|344.14|346.16|344.16|346.17|344.17|346.14|344.14|3
1724349710000|2024-08-22 18:01:50|346.17|344.17|346.14|344.14|346.17|344.17|346.13|344.13|12
1724349720000|2024-08-22 18:02:00|346.13|344.13|346.18|344.18|346.18|344.18|346.13|344.13|13
1724349730000|2024-08-22 18:02:10|346.17|344.17|346.18|344.18|346.31|344.31|346.16|344.16|26
1724349740000|2024-08-22 18:02:20|346.22|344.22|346.25|344.25|346.27|344.27|346.22|344.22|6
1724349750000|2024-08-22 18:02:30|346.26|344.26|346.25|344.25|346.28|344.28|346.15|344.15|17
1724349760000|2024-08-22 18:02:40|346.22|344.22|346.24|344.24|346.24|344.24|346.21|344.21|4
1724349770000|2024-08-22 18:02:50|346.2|344.2|346.32|344.32|346.33|344.33|346.2|344.2|10
1724349780000|2024-08-22 18:03:00|346.33|344.33|346.38|344.38|346.38|344.38|346.3|344.3|15
1724349790000|2024-08-22 18:03:10|346.39|344.39|346.45|344.45|346.49|344.49|346.35|344.35|21
1724349800000|2024-08-22 18:03:20|346.46|344.46|346.41|344.41|346.46|344.46|346.41|344.41|8
1724349810000|2024-08-22 18:03:30|346.36|344.36|346.33|344.33|346.39|344.39|346.33|344.33|14
1724349820000|2024-08-22 18:03:40|346.32|344.32|346.27|344.27|346.32|344.32|346.25|344.25|22
1724349830000|2024-08-22 18:03:50|346.24|344.24|346.27|344.27|346.27|344.27|346.23|344.23|12
1724349840000|2024-08-22 18:04:00|346.25|344.25|346.27|344.27|346.27|344.27|346.25|344.25|2
1724349860000|2024-08-22 18:04:20|346.24|344.24|346.16|344.16|346.26|344.26|346.15|344.15|17
1724349870000|2024-08-22 18:04:30|346.15|344.15|346.21|344.21|346.22|344.22|346.15|344.15|12
1724349880000|2024-08-22 18:04:40|346.22|344.22|346.27|344.27|346.27|344.27|346.21|344.21|8
1724349890000|2024-08-22 18:04:50|346.28|344.28|346.26|344.26|346.28|344.28|346.26|344.26|14
1724349900000|2024-08-22 18:05:00|346.27|344.27|346.26|344.26|346.28|344.28|346.24|344.24|12
1724349910000|2024-08-22 18:05:10|346.25|344.25|346.25|344.25|346.26|344.26|346.21|344.21|21
1724349920000|2024-08-22 18:05:20|346.26|344.26|346.35|344.35|346.35|344.35|346.24|344.24|13
1724349930000|2024-08-22 18:05:30|346.37|344.37|346.46|344.46|346.46|344.46|346.37|344.37|7
1724349940000|2024-08-22 18:05:40|346.48|344.48|346.5|344.5|346.5|344.5|346.48|344.48|2
1724349950000|2024-08-22 18:05:50|346.49|344.49|346.49|344.49|346.49|344.49|346.48|344.48|3
1724349960000|2024-08-22 18:06:00|346.48|344.48|346.45|344.45|346.49|344.49|346.45|344.45|5
1724349970000|2024-08-22 18:06:10|346.46|344.46|346.48|344.48|346.5|344.5|346.45|344.45|21
1724349980000|2024-08-22 18:06:20|346.49|344.49|346.47|344.47|346.5|344.5|346.47|344.47|11
1724349990000|2024-08-22 18:06:30|346.43|344.43|346.46|344.46|346.46|344.46|346.43|344.43|6
1724350000000|2024-08-22 18:06:40|346.49|344.49|346.5|344.5|346.5|344.5|346.47|344.47|6
1724350050000|2024-08-22 18:07:30|346.49|344.49|346.49|344.49|346.49|344.49|346.49|344.49|1
1724350060000|2024-08-22 18:07:40|346.45|344.45|346.42|344.42|346.46|344.46|346.42|344.42|4
1724350070000|2024-08-22 18:07:50|346.37|344.37|346.36|344.36|346.38|344.38|346.36|344.36|7
1724350080000|2024-08-22 18:08:00|346.35|344.35|346.41|344.41|346.41|344.41|346.35|344.35|15
1724350090000|2024-08-22 18:08:10|346.42|344.42|346.5|344.5|346.5|344.5|346.42|344.42|6
1724350130000|2024-08-22 18:08:50|346.51|344.51|346.52|344.52|346.52|344.52|346.51|344.51|2
1724350140000|2024-08-22 18:09:00|346.5|344.5|346.5|344.5|346.5|344.5|346.5|344.5|1
1724350160000|2024-08-22 18:09:20|346.52|344.52|346.52|344.52|346.52|344.52|346.5|344.5|6
1724350170000|2024-08-22 18:09:30|346.5|344.5|346.5|344.5|346.51|344.51|346.5|344.5|3
1724350180000|2024-08-22 18:09:40|346.51|344.51|346.51|344.51|346.51|344.51|346.51|344.51|1
1724350190000|2024-08-22 18:09:50|346.5|344.5|346.5|344.5|346.5|344.5|346.5|344.5|1
1724350230000|2024-08-22 18:10:30|346.46|344.46|346.47|344.47|346.47|344.47|346.46|344.46|2
1724350240000|2024-08-22 18:10:40|346.44|344.44|346.38|344.38|346.44|344.44|346.35|344.35|9
1724350250000|2024-08-22 18:10:50|346.36|344.36|346.46|344.46|346.46|344.46|346.35|344.35|13
1724350260000|2024-08-22 18:11:00|346.44|344.44|346.46|344.46|346.47|344.47|346.44|344.44|8
1724350270000|2024-08-22 18:11:10|346.47|344.47|346.48|344.48|346.5|344.5|346.47|344.47|3
1724350290000|2024-08-22 18:11:30|346.47|344.47|346.47|344.47|346.48|344.48|346.4|344.4|13
1724350300000|2024-08-22 18:11:40|346.48|344.48|346.5|344.5|346.5|344.5|346.47|344.47|7
1724350310000|2024-08-22 18:11:50|346.51|344.51|346.54|344.54|346.54|344.54|346.51|344.51|4
1724350320000|2024-08-22 18:12:00|346.55|344.55|346.58|344.58|346.58|344.58|346.55|344.55|4
1724350340000|2024-08-22 18:12:20|346.59|344.59|346.82|344.82|346.84|344.84|346.59|344.59|12
1724350350000|2024-08-22 18:12:30|346.81|344.81|346.68|344.68|346.81|344.81|346.68|344.68|14
1724350360000|2024-08-22 18:12:40|346.69|344.69|346.67|344.67|346.7|344.7|346.62|344.62|14
1724350370000|2024-08-22 18:12:50|346.66|344.66|346.59|344.59|346.67|344.67|346.59|344.59|8
1724350380000|2024-08-22 18:13:00|346.58|344.58|346.49|344.49|346.58|344.58|346.49|344.49|4
1724350390000|2024-08-22 18:13:10|346.51|344.51|346.5|344.5|346.53|344.53|346.49|344.49|17
1724350400000|2024-08-22 18:13:20|346.49|344.49|346.51|344.51|346.53|344.53|346.49|344.49|8
1724350410000|2024-08-22 18:13:30|346.52|344.52|346.51|344.51|346.53|344.53|346.51|344.51|8
1724350420000|2024-08-22 18:13:40|346.5|344.5|346.51|344.51|346.51|344.51|346.5|344.5|4
1724350430000|2024-08-22 18:13:50|346.5|344.5|346.32|344.32|346.5|344.5|346.32|344.32|11
1724350440000|2024-08-22 18:14:00|346.33|344.33|346.47|344.47|346.47|344.47|346.3|344.3|14
1724350450000|2024-08-22 18:14:10|346.48|344.48|346.58|344.58|346.58|344.58|346.48|344.48|14
1724350460000|2024-08-22 18:14:20|346.56|344.56|346.59|344.59|346.59|344.59|346.55|344.55|6
1724350470000|2024-08-22 18:14:30|346.56|344.56|346.61|344.61|346.64|344.64|346.56|344.56|15
1724350490000|2024-08-22 18:14:50|346.63|344.63|346.64|344.64|346.65|344.65|346.63|344.63|6
1724350500000|2024-08-22 18:15:00|346.65|344.65|346.7|344.7|346.71|344.71|346.65|344.65|6
1724350510000|2024-08-22 18:15:10|346.68|344.68|346.79|344.79|346.79|344.79|346.65|344.65|11
1724350520000|2024-08-22 18:15:20|346.77|344.77|346.9|344.9|346.92|344.92|346.77|344.77|14
1724350530000|2024-08-22 18:15:30|346.92|344.92|346.98|344.98|346.99|344.99|346.92|344.92|18
1724350540000|2024-08-22 18:15:40|346.97|344.97|347.03|345.03|347.03|345.03|346.92|344.92|11
1724350550000|2024-08-22 18:15:50|347.05|345.05|347.11|345.11|347.11|345.11|347.05|345.05|4
1724350560000|2024-08-22 18:16:00|347.1|345.1|347.1|345.1|347.11|345.11|347.03|345.03|15
1724350570000|2024-08-22 18:16:10|347.09|345.09|346.98|344.98|347.1|345.1|346.98|344.98|17
1724350580000|2024-08-22 18:16:20|346.99|344.99|347.03|345.03|347.03|345.03|346.98|344.98|5
1724350590000|2024-08-22 18:16:30|347.02|345.02|347.13|345.13|347.13|345.13|347.02|345.02|12
1724350600000|2024-08-22 18:16:40|347.14|345.14|347.16|345.16|347.19|345.19|347.14|345.14|10
1724350610000|2024-08-22 18:16:50|347.17|345.17|347.18|345.18|347.19|345.19|347.17|345.17|4
1724350620000|2024-08-22 18:17:00|347.19|345.19|347.09|345.09|347.19|345.19|347.08|345.08|13
1724350630000|2024-08-22 18:17:10|347.1|345.1|347.17|345.17|347.17|345.17|347.1|345.1|13
1724350640000|2024-08-22 18:17:20|347.18|345.18|347.17|345.17|347.18|345.18|347.14|345.14|11
1724350650000|2024-08-22 18:17:30|347.16|345.16|347.11|345.11|347.16|345.16|347.09|345.09|11
1724350660000|2024-08-22 18:17:40|347.12|345.12|347.16|345.16|347.16|345.16|347.12|345.12|4
1724350670000|2024-08-22 18:17:50|347.15|345.15|347.17|345.17|347.17|345.17|347.13|345.13|7
1724350680000|2024-08-22 18:18:00|347.13|345.13|347.17|345.17|347.18|345.18|347.1|345.1|11
1724350690000|2024-08-22 18:18:10|347.16|345.16|347.16|345.16|347.17|345.17|347.13|345.13|9
1724350700000|2024-08-22 18:18:20|347.18|345.18|347.19|345.19|347.2|345.2|347.18|345.18|4
1724350710000|2024-08-22 18:18:30|347.2|345.2|347.19|345.19|347.23|345.23|347.15|345.15|14
1724350720000|2024-08-22 18:18:40|347.21|345.21|347.21|345.21|347.21|345.21|347.2|345.2|5
1724350730000|2024-08-22 18:18:50|347.23|345.23|347.16|345.16|347.23|345.23|347.16|345.16|3
1724350740000|2024-08-22 18:19:00|347.15|345.15|347.11|345.11|347.15|345.15|347.08|345.08|7
1724350750000|2024-08-22 18:19:10|347.14|345.14|347.19|345.19|347.19|345.19|347.14|345.14|11
1724350760000|2024-08-22 18:19:20|347.21|345.21|347.19|345.19|347.23|345.23|347.19|345.19|6
1724350770000|2024-08-22 18:19:30|347.2|345.2|347.24|345.24|347.24|345.24|347.19|345.19|6
1724350780000|2024-08-22 18:19:40|347.23|345.23|347.28|345.28|347.28|345.28|347.22|345.22|11
1724350790000|2024-08-22 18:19:50|347.27|345.27|347.34|345.34|347.34|345.34|347.27|345.27|8
1724350800000|2024-08-22 18:20:00|347.32|345.32|347.43|345.43|347.51|345.51|347.32|345.32|17
1724350810000|2024-08-22 18:20:10|347.42|345.42|347.53|345.53|347.53|345.53|347.42|345.42|7
1724350820000|2024-08-22 18:20:20|347.59|345.59|347.52|345.52|347.6|345.6|347.5|345.5|20
1724350830000|2024-08-22 18:20:30|347.48|345.48|347.47|345.47|347.53|345.53|347.47|345.47|11
1724350840000|2024-08-22 18:20:40|347.46|345.46|347.44|345.44|347.46|345.46|347.42|345.42|15
1724350850000|2024-08-22 18:20:50|347.43|345.43|347.53|345.53|347.54|345.54|347.43|345.43|13
1724350860000|2024-08-22 18:21:00|347.51|345.51|347.54|345.54|347.57|345.57|347.51|345.51|19
1724350870000|2024-08-22 18:21:10|347.52|345.52|347.49|345.49|347.52|345.52|347.47|345.47|9
1724350880000|2024-08-22 18:21:20|347.5|345.5|347.51|345.51|347.54|345.54|347.46|345.46|12
1724350890000|2024-08-22 18:21:30|347.54|345.54|347.48|345.48|347.54|345.54|347.47|345.47|12
1724350900000|2024-08-22 18:21:40|347.47|345.47|347.57|345.57|347.57|345.57|347.47|345.47|8
1724350910000|2024-08-22 18:21:50|347.56|345.56|347.52|345.52|347.56|345.56|347.48|345.48|8
1724350920000|2024-08-22 18:22:00|347.55|345.55|347.56|345.56|347.63|345.63|347.55|345.55|12
1724350930000|2024-08-22 18:22:10|347.57|345.57|347.42|345.42|347.61|345.61|347.42|345.42|15
1724350940000|2024-08-22 18:22:20|347.41|345.41|347.52|345.52|347.55|345.55|347.41|345.41|11
1724350950000|2024-08-22 18:22:30|347.53|345.53|347.48|345.48|347.53|345.53|347.48|345.48|3
1724350960000|2024-08-22 18:22:40|347.49|345.49|347.48|345.48|347.49|345.49|347.48|345.48|2
1724350970000|2024-08-22 18:22:50|347.43|345.43|347.5|345.5|347.5|345.5|347.42|345.42|9
1724350980000|2024-08-22 18:23:00|347.51|345.51|347.53|345.53|347.55|345.55|347.46|345.46|11
1724350990000|2024-08-22 18:23:10|347.57|345.57|347.54|345.54|347.58|345.58|347.54|345.54|10
1724351000000|2024-08-22 18:23:20|347.53|345.53|347.56|345.56|347.59|345.59|347.53|345.53|12
1724351010000|2024-08-22 18:23:30|347.59|345.59|347.57|345.57|347.6|345.6|347.57|345.57|5
1724351020000|2024-08-22 18:23:40|347.58|345.58|347.59|345.59|347.6|345.6|347.58|345.58|3
1724351030000|2024-08-22 18:23:50|347.62|345.62|347.63|345.63|347.64|345.64|347.56|345.56|9
1724351040000|2024-08-22 18:24:00|347.62|345.62|347.62|345.62|347.63|345.63|347.61|345.61|9
1724351050000|2024-08-22 18:24:10|347.61|345.61|347.5|345.5|347.61|345.61|347.5|345.5|12
1724351060000|2024-08-22 18:24:20|347.49|345.49|347.29|345.29|347.5|345.5|347.28|345.28|15
1724351070000|2024-08-22 18:24:30|347.3|345.3|347.3|345.3|347.31|345.31|347.28|345.28|7
1724351080000|2024-08-22 18:24:40|347.29|345.29|347.32|345.32|347.34|345.34|347.27|345.27|10
1724351090000|2024-08-22 18:24:50|347.33|345.33|347.22|345.22|347.36|345.36|347.22|345.22|12
1724351100000|2024-08-22 18:25:00|347.21|345.21|347.16|345.16|347.24|345.24|347.15|345.15|16
1724351110000|2024-08-22 18:25:10|347.15|345.15|347.15|345.15|347.17|345.17|347.1|345.1|18
1724351120000|2024-08-22 18:25:20|347.12|345.12|347.12|345.12|347.18|345.18|347.11|345.11|19
1724351130000|2024-08-22 18:25:30|347.09|345.09|347.04|345.04|347.11|345.11|346.98|344.98|17
1724351140000|2024-08-22 18:25:40|347.01|345.01|346.98|344.98|347.02|345.02|346.96|344.96|15
1724351150000|2024-08-22 18:25:50|346.97|344.97|346.98|344.98|347.03|345.03|346.97|344.97|16
1724351160000|2024-08-22 18:26:00|346.99|344.99|347.01|345.01|347.01|345.01|346.98|344.98|12
1724351170000|2024-08-22 18:26:10|346.99|344.99|346.98|344.98|347.01|345.01|346.98|344.98|6
1724351180000|2024-08-22 18:26:20|346.99|344.99|347.08|345.08|347.08|345.08|346.99|344.99|6
1724351190000|2024-08-22 18:26:30|347.12|345.12|347.14|345.14|347.15|345.15|347.12|345.12|10
1724351200000|2024-08-22 18:26:40|347.13|345.13|347.2|345.2|347.2|345.2|347.13|345.13|6
1724351210000|2024-08-22 18:26:50|347.21|345.21|347.19|345.19|347.21|345.21|347.18|345.18|6
1724351220000|2024-08-22 18:27:00|347.18|345.18|347.22|345.22|347.23|345.23|347.14|345.14|15
1724351230000|2024-08-22 18:27:10|347.23|345.23|347.22|345.22|347.23|345.23|347.22|345.22|2
1724351240000|2024-08-22 18:27:20|347.23|345.23|347.24|345.24|347.26|345.26|347.23|345.23|5
1724351250000|2024-08-22 18:27:30|347.23|345.23|347.04|345.04|347.23|345.23|347.04|345.04|12
1724351260000|2024-08-22 18:27:40|347|345|347.03|345.03|347.05|345.05|346.99|344.99|9
1724351270000|2024-08-22 18:27:50|347.04|345.04|347.12|345.12|347.13|345.13|347.04|345.04|12
1724351280000|2024-08-22 18:28:00|347.13|345.13|347.13|345.13|347.13|345.13|347.12|345.12|15
1724351290000|2024-08-22 18:28:10|347.12|345.12|347.13|345.13|347.14|345.14|347.12|345.12|4
1724351300000|2024-08-22 18:28:20|347.14|345.14|347.12|345.12|347.16|345.16|347.12|345.12|5
1724351310000|2024-08-22 18:28:30|347.13|345.13|347.12|345.12|347.13|345.13|347.11|345.11|4
1724351320000|2024-08-22 18:28:40|347.11|345.11|347|345|347.11|345.11|347|345|9
1724351330000|2024-08-22 18:28:50|347.01|345.01|347.02|345.02|347.02|345.02|347|345|6
1724351340000|2024-08-22 18:29:00|347|345|347.04|345.04|347.07|345.07|347|345|17
1724351350000|2024-08-22 18:29:10|347.03|345.03|347.1|345.1|347.1|345.1|347.01|345.01|8
1724351360000|2024-08-22 18:29:20|347.11|345.11|347.15|345.15|347.15|345.15|347.1|345.1|14
1724351370000|2024-08-22 18:29:30|347.14|345.14|347.16|345.16|347.17|345.17|347.13|345.13|9
1724351380000|2024-08-22 18:29:40|347.15|345.15|347.13|345.13|347.17|345.17|347.13|345.13|6
1724351390000|2024-08-22 18:29:50|347.16|345.16|347.18|345.18|347.18|345.18|347.12|345.12|8
1724351400000|2024-08-22 18:30:00|347.16|345.16|347.02|345.02|347.17|345.17|347.02|345.02|23
1724351410000|2024-08-22 18:30:10|347.03|345.03|347.07|345.07|347.08|345.08|347.03|345.03|18
1724351420000|2024-08-22 18:30:20|347.09|345.09|347.08|345.08|347.09|345.09|347.05|345.05|13
1724351430000|2024-08-22 18:30:30|347.05|345.05|347.04|345.04|347.06|345.06|347.03|345.03|9
1724351440000|2024-08-22 18:30:40|347.03|345.03|347|345|347.04|345.04|346.99|344.99|9
1724351450000|2024-08-22 18:30:50|347.01|345.01|347.11|345.11|347.11|345.11|347.01|345.01|9
1724351460000|2024-08-22 18:31:00|347.1|345.1|347.09|345.09|347.11|345.11|347.06|345.06|12
1724351470000|2024-08-22 18:31:10|347.1|345.1|347.04|345.04|347.1|345.1|347.02|345.02|9
1724351480000|2024-08-22 18:31:20|347.03|345.03|347.15|345.15|347.15|345.15|347.02|345.02|15
1724351490000|2024-08-22 18:31:30|347.14|345.14|347.06|345.06|347.14|345.14|347.06|345.06|5
1724351500000|2024-08-22 18:31:40|347.04|345.04|346.97|344.97|347.04|345.04|346.92|344.92|9
1724351510000|2024-08-22 18:31:50|347.06|345.06|346.93|344.93|347.07|345.07|346.93|344.93|16
1724351520000|2024-08-22 18:32:00|346.94|344.94|347.01|345.01|347.03|345.03|346.92|344.92|11
1724351530000|2024-08-22 18:32:10|346.99|344.99|347.03|345.03|347.03|345.03|346.99|344.99|6
1724351540000|2024-08-22 18:32:20|347.02|345.02|347.02|345.02|347.03|345.03|347.01|345.01|7
1724351550000|2024-08-22 18:32:30|347.04|345.04|347.01|345.01|347.05|345.05|347.01|345.01|5
1724351560000|2024-08-22 18:32:40|347.03|345.03|346.98|344.98|347.05|345.05|346.97|344.97|9
1724351570000|2024-08-22 18:32:50|346.96|344.96|346.93|344.93|346.96|344.96|346.92|344.92|7
1724351580000|2024-08-22 18:33:00|346.94|344.94|346.94|344.94|347.01|345.01|346.93|344.93|21
1724351590000|2024-08-22 18:33:10|346.93|344.93|346.93|344.93|346.95|344.95|346.93|344.93|9
1724351600000|2024-08-22 18:33:20|346.94|344.94|346.93|344.93|346.98|344.98|346.93|344.93|7
1724351610000|2024-08-22 18:33:30|346.94|344.94|347.11|345.11|347.11|345.11|346.94|344.94|6
1724351620000|2024-08-22 18:33:40|347.12|345.12|347.16|345.16|347.16|345.16|347.12|345.12|3
1724351640000|2024-08-22 18:34:00|347.18|345.18|347.23|345.23|347.28|345.28|347.18|345.18|11
1724351650000|2024-08-22 18:34:10|347.25|345.25|347.15|345.15|347.25|345.25|347.14|345.14|15
1724351660000|2024-08-22 18:34:20|347.14|345.14|347.17|345.17|347.22|345.22|347.14|345.14|14
1724351670000|2024-08-22 18:34:30|347.15|345.15|347.09|345.09|347.15|345.15|347.07|345.07|15
1724351680000|2024-08-22 18:34:40|347.1|345.1|347.01|345.01|347.1|345.1|347.01|345.01|9
1724351690000|2024-08-22 18:34:50|347.02|345.02|347.06|345.06|347.06|345.06|347.02|345.02|14
1724351700000|2024-08-22 18:35:00|347.05|345.05|347.13|345.13|347.16|345.16|347.05|345.05|11
1724351710000|2024-08-22 18:35:10|347.14|345.14|347.06|345.06|347.15|345.15|347.06|345.06|10
1724351720000|2024-08-22 18:35:20|347.05|345.05|347.07|345.07|347.07|345.07|347.05|345.05|3
1724351730000|2024-08-22 18:35:30|347.06|345.06|347.03|345.03|347.06|345.06|347|345|6
1724351740000|2024-08-22 18:35:40|347.02|345.02|347.04|345.04|347.04|345.04|347.01|345.01|8
1724351750000|2024-08-22 18:35:50|347.07|345.07|347|345|347.08|345.08|347|345|19
1724351760000|2024-08-22 18:36:00|346.99|344.99|346.91|344.91|346.99|344.99|346.88|344.88|18
1724351770000|2024-08-22 18:36:10|346.9|344.9|346.99|344.99|346.99|344.99|346.9|344.9|13
1724351780000|2024-08-22 18:36:20|347.03|345.03|347.11|345.11|347.26|345.26|347.03|345.03|15
1724351790000|2024-08-22 18:36:30|347.12|345.12|347.18|345.18|347.19|345.19|347.11|345.11|15
1724351800000|2024-08-22 18:36:40|347.19|345.19|347.16|345.16|347.2|345.2|347.14|345.14|11
1724351810000|2024-08-22 18:36:50|347.17|345.17|347.21|345.21|347.22|345.22|347.17|345.17|4
1724351820000|2024-08-22 18:37:00|347.22|345.22|347.31|345.31|347.33|345.33|347.22|345.22|14
1724351830000|2024-08-22 18:37:10|347.33|345.33|347.28|345.28|347.42|345.42|347.27|345.27|19
1724351840000|2024-08-22 18:37:20|347.27|345.27|347.32|345.32|347.32|345.32|347.27|345.27|11
1724351850000|2024-08-22 18:37:30|347.31|345.31|347.28|345.28|347.32|345.32|347.28|345.28|9
1724351860000|2024-08-22 18:37:40|347.27|345.27|347.35|345.35|347.36|345.36|347.27|345.27|6
1724351870000|2024-08-22 18:37:50|347.36|345.36|347.36|345.36|347.37|345.37|347.35|345.35|5
1724351890000|2024-08-22 18:38:10|347.37|345.37|347.34|345.34|347.38|345.38|347.32|345.32|15
1724351900000|2024-08-22 18:38:20|347.33|345.33|347.35|345.35|347.36|345.36|347.3|345.3|10
1724351910000|2024-08-22 18:38:30|347.34|345.34|347.36|345.36|347.4|345.4|347.34|345.34|16
1724351920000|2024-08-22 18:38:40|347.37|345.37|347.39|345.39|347.4|345.4|347.37|345.37|5
1724351930000|2024-08-22 18:38:50|347.41|345.41|347.46|345.46|347.46|345.46|347.4|345.4|12
1724351940000|2024-08-22 18:39:00|347.45|345.45|347.42|345.42|347.45|345.45|347.41|345.41|6
1724351950000|2024-08-22 18:39:10|347.43|345.43|347.4|345.4|347.43|345.43|347.39|345.39|8
1724351960000|2024-08-22 18:39:20|347.39|345.39|347.35|345.35|347.4|345.4|347.35|345.35|9
1724351970000|2024-08-22 18:39:30|347.36|345.36|347.26|345.26|347.36|345.36|347.26|345.26|17
1724351980000|2024-08-22 18:39:40|347.24|345.24|347.22|345.22|347.25|345.25|347.21|345.21|8
1724351990000|2024-08-22 18:39:50|347.24|345.24|347.26|345.26|347.26|345.26|347.24|345.24|4
1724352000000|2024-08-22 18:40:00|347.24|345.24|347.33|345.33|347.33|345.33|347.24|345.24|7
1724352010000|2024-08-22 18:40:10|347.36|345.36|347.27|345.27|347.36|345.36|347.27|345.27|12
1724352020000|2024-08-22 18:40:20|347.29|345.29|347.24|345.24|347.3|345.3|347.24|345.24|11
1724352030000|2024-08-22 18:40:30|347.22|345.22|347.43|345.43|347.43|345.43|347.22|345.22|20
1724352040000|2024-08-22 18:40:40|347.44|345.44|347.44|345.44|347.46|345.46|347.41|345.41|15
1724352050000|2024-08-22 18:40:50|347.4|345.4|347.41|345.41|347.43|345.43|347.37|345.37|17
1724352060000|2024-08-22 18:41:00|347.45|345.45|347.43|345.43|347.46|345.46|347.42|345.42|9
1724352070000|2024-08-22 18:41:10|347.42|345.42|347.46|345.46|347.48|345.48|347.42|345.42|17
1724352110000|2024-08-22 18:41:50|347.48|345.48|347.55|345.55|347.59|345.59|347.48|345.48|16
1724352120000|2024-08-22 18:42:00|347.57|345.57|347.51|345.51|347.57|345.57|347.51|345.51|22
1724352130000|2024-08-22 18:42:10|347.5|345.5|347.51|345.51|347.51|345.51|347.49|345.49|10
1724352140000|2024-08-22 18:42:20|347.52|345.52|347.63|345.63|347.64|345.64|347.52|345.52|17
1724352150000|2024-08-22 18:42:30|347.62|345.62|347.63|345.63|347.67|345.67|347.62|345.62|18
1724352160000|2024-08-22 18:42:40|347.64|345.64|347.65|345.65|347.67|345.67|347.64|345.64|7
1724352170000|2024-08-22 18:42:50|347.63|345.63|347.63|345.63|347.65|345.65|347.61|345.61|9
1724352180000|2024-08-22 18:43:00|347.61|345.61|347.61|345.61|347.62|345.62|347.6|345.6|11
1724352190000|2024-08-22 18:43:10|347.62|345.62|347.65|345.65|347.66|345.66|347.62|345.62|3
1724352200000|2024-08-22 18:43:20|347.66|345.66|347.62|345.62|347.67|345.67|347.61|345.61|7
1724352210000|2024-08-22 18:43:30|347.61|345.61|347.62|345.62|347.63|345.63|347.61|345.61|8
1724352220000|2024-08-22 18:43:40|347.61|345.61|347.59|345.59|347.63|345.63|347.59|345.59|9
1724352230000|2024-08-22 18:43:50|347.6|345.6|347.63|345.63|347.64|345.64|347.59|345.59|6
1724352240000|2024-08-22 18:44:00|347.62|345.62|347.61|345.61|347.64|345.64|347.61|345.61|4
1724352250000|2024-08-22 18:44:10|347.6|345.6|347.61|345.61|347.61|345.61|347.6|345.6|10
1724352260000|2024-08-22 18:44:20|347.6|345.6|347.54|345.54|347.61|345.61|347.54|345.54|5
1724352270000|2024-08-22 18:44:30|347.53|345.53|347.43|345.43|347.53|345.53|347.43|345.43|8
1724352280000|2024-08-22 18:44:40|347.44|345.44|347.44|345.44|347.44|345.44|347.43|345.43|5
1724352290000|2024-08-22 18:44:50|347.46|345.46|347.55|345.55|347.55|345.55|347.45|345.45|17
1724352300000|2024-08-22 18:45:00|347.56|345.56|347.54|345.54|347.57|345.57|347.54|345.54|9
1724352310000|2024-08-22 18:45:10|347.53|345.53|347.54|345.54|347.55|345.55|347.52|345.52|10
1724352320000|2024-08-22 18:45:20|347.55|345.55|347.62|345.62|347.64|345.64|347.55|345.55|15
1724352330000|2024-08-22 18:45:30|347.61|345.61|347.66|345.66|347.66|345.66|347.61|345.61|5
1724352340000|2024-08-22 18:45:40|347.65|345.65|347.61|345.61|347.65|345.65|347.61|345.61|5
1724352350000|2024-08-22 18:45:50|347.6|345.6|347.54|345.54|347.6|345.6|347.54|345.54|9
1724352360000|2024-08-22 18:46:00|347.55|345.55|347.54|345.54|347.58|345.58|347.53|345.53|10
1724352370000|2024-08-22 18:46:10|347.53|345.53|347.53|345.53|347.56|345.56|347.53|345.53|12
1724352380000|2024-08-22 18:46:20|347.52|345.52|347.51|345.51|347.52|345.52|347.5|345.5|4
1724352390000|2024-08-22 18:46:30|347.52|345.52|347.54|345.54|347.54|345.54|347.5|345.5|8
1724352400000|2024-08-22 18:46:40|347.56|345.56|347.58|345.58|347.58|345.58|347.55|345.55|13
1724352410000|2024-08-22 18:46:50|347.56|345.56|347.61|345.61|347.61|345.61|347.56|345.56|7
1724352420000|2024-08-22 18:47:00|347.62|345.62|347.62|345.62|347.63|345.63|347.59|345.59|15
1724352430000|2024-08-22 18:47:10|347.63|345.63|347.68|345.68|347.69|345.69|347.63|345.63|19
1724352440000|2024-08-22 18:47:20|347.66|345.66|347.67|345.67|347.67|345.67|347.64|345.64|6
1724352450000|2024-08-22 18:47:30|347.66|345.66|347.71|345.71|347.71|345.71|347.66|345.66|7
1724352460000|2024-08-22 18:47:40|347.75|345.75|347.7|345.7|347.75|345.75|347.7|345.7|9
1724352470000|2024-08-22 18:47:50|347.71|345.71|347.68|345.68|347.71|345.71|347.65|345.65|8
1724352480000|2024-08-22 18:48:00|347.69|345.69|347.71|345.71|347.72|345.72|347.69|345.69|13
1724352490000|2024-08-22 18:48:10|347.72|345.72|347.63|345.63|347.72|345.72|347.63|345.63|23
1724352500000|2024-08-22 18:48:20|347.61|345.61|347.6|345.6|347.61|345.61|347.59|345.59|6
1724352510000|2024-08-22 18:48:30|347.61|345.61|347.62|345.62|347.62|345.62|347.6|345.6|5
1724352520000|2024-08-22 18:48:40|347.61|345.61|347.61|345.61|347.61|345.61|347.6|345.6|9
1724352530000|2024-08-22 18:48:50|347.6|345.6|347.61|345.61|347.61|345.61|347.6|345.6|2
1724352540000|2024-08-22 18:49:00|347.62|345.62|347.67|345.67|347.67|345.67|347.62|345.62|13
1724352550000|2024-08-22 18:49:10|347.66|345.66|347.64|345.64|347.66|345.66|347.63|345.63|7
1724352560000|2024-08-22 18:49:20|347.63|345.63|347.54|345.54|347.64|345.64|347.54|345.54|12
1724352570000|2024-08-22 18:49:30|347.46|345.46|347.38|345.38|347.49|345.49|347.32|345.32|24
1724352580000|2024-08-22 18:49:40|347.4|345.4|347.38|345.38|347.4|345.4|347.35|345.35|9
1724352590000|2024-08-22 18:49:50|347.35|345.35|347.37|345.37|347.37|345.37|347.34|345.34|5
1724352600000|2024-08-22 18:50:00|347.36|345.36|347.22|345.22|347.36|345.36|347.21|345.21|11
1724352610000|2024-08-22 18:50:10|347.23|345.23|347.29|345.29|347.31|345.31|347.22|345.22|11
1724352620000|2024-08-22 18:50:20|347.28|345.28|347.29|345.29|347.29|345.29|347.27|345.27|8
1724352630000|2024-08-22 18:50:30|347.28|345.28|347.17|345.17|347.29|345.29|347.15|345.15|14
1724352640000|2024-08-22 18:50:40|347.16|345.16|347.22|345.22|347.23|345.23|347.16|345.16|20
1724352650000|2024-08-22 18:50:50|347.24|345.24|347.25|345.25|347.25|345.25|347.24|345.24|2
1724352660000|2024-08-22 18:51:00|347.24|345.24|347.24|345.24|347.24|345.24|347.22|345.22|7
1724352670000|2024-08-22 18:51:10|347.25|345.25|347.24|345.24|347.25|345.25|347.22|345.22|6
1724352680000|2024-08-22 18:51:20|347.23|345.23|347.26|345.26|347.27|345.27|347.16|345.16|21
1724352690000|2024-08-22 18:51:30|347.25|345.25|347.24|345.24|347.26|345.26|347.22|345.22|10
1724352700000|2024-08-22 18:51:40|347.25|345.25|347.25|345.25|347.25|345.25|347.25|345.25|1
1724352710000|2024-08-22 18:51:50|347.24|345.24|347.24|345.24|347.24|345.24|347.24|345.24|1
1724352720000|2024-08-22 18:52:00|347.23|345.23|347.24|345.24|347.25|345.25|347.21|345.21|10
1724352730000|2024-08-22 18:52:10|347.23|345.23|347.12|345.12|347.25|345.25|347.12|345.12|19
1724352740000|2024-08-22 18:52:20|347.13|345.13|347.16|345.16|347.16|345.16|347.13|345.13|3
1724352750000|2024-08-22 18:52:30|347.13|345.13|347.26|345.26|347.26|345.26|347.13|345.13|15
1724352760000|2024-08-22 18:52:40|347.25|345.25|347.26|345.26|347.26|345.26|347.24|345.24|4
1724352770000|2024-08-22 18:52:50|347.27|345.27|347.32|345.32|347.32|345.32|347.27|345.27|12
1724352780000|2024-08-22 18:53:00|347.31|345.31|347.25|345.25|347.32|345.32|347.25|345.25|18
1724352790000|2024-08-22 18:53:10|347.24|345.24|347.23|345.23|347.28|345.28|347.23|345.23|11
1724352800000|2024-08-22 18:53:20|347.24|345.24|347.15|345.15|347.25|345.25|347.15|345.15|17
1724352810000|2024-08-22 18:53:30|347.14|345.14|347.03|345.03|347.14|345.14|347.03|345.03|20
1724352820000|2024-08-22 18:53:40|347.04|345.04|347|345|347.07|345.07|347|345|18
1724352830000|2024-08-22 18:53:50|346.99|344.99|346.95|344.95|346.99|344.99|346.94|344.94|17
1724352840000|2024-08-22 18:54:00|346.97|344.97|347.01|345.01|347.04|345.04|346.96|344.96|15
1724352850000|2024-08-22 18:54:10|347.02|345.02|346.93|344.93|347.02|345.02|346.93|344.93|16
1724352860000|2024-08-22 18:54:20|346.95|344.95|346.94|344.94|346.96|344.96|346.93|344.93|12
1724352870000|2024-08-22 18:54:30|346.93|344.93|346.75|344.75|346.93|344.93|346.75|344.75|21
1724352880000|2024-08-22 18:54:40|346.79|344.79|346.69|344.69|346.79|344.79|346.69|344.69|11
1724352890000|2024-08-22 18:54:50|346.7|344.7|346.7|344.7|346.7|344.7|346.7|344.7|1
1724352900000|2024-08-22 18:55:00|346.71|344.71|346.7|344.7|346.71|344.71|346.7|344.7|2
1724352930000|2024-08-22 18:55:30|346.71|344.71|346.72|344.72|346.72|344.72|346.71|344.71|2
1724352940000|2024-08-22 18:55:40|346.73|344.73|346.79|344.79|346.82|344.82|346.73|344.73|9
1724352950000|2024-08-22 18:55:50|346.8|344.8|346.8|344.8|346.8|344.8|346.8|344.8|1
1724352960000|2024-08-22 18:56:00|346.81|344.81|346.82|344.82|346.82|344.82|346.81|344.81|2
1724352980000|2024-08-22 18:56:20|346.83|344.83|346.83|344.83|346.83|344.83|346.83|344.83|1
1724352990000|2024-08-22 18:56:30|346.84|344.84|346.84|344.84|346.84|344.84|346.84|344.84|1
1724353020000|2024-08-22 18:57:00|346.79|344.79|346.77|344.77|346.79|344.79|346.77|344.77|2
1724353030000|2024-08-22 18:57:10|346.79|344.79|346.79|344.79|346.79|344.79|346.79|344.79|1
1724353040000|2024-08-22 18:57:20|346.77|344.77|346.7|344.7|346.77|344.77|346.7|344.7|3
1724353050000|2024-08-22 18:57:30|346.69|344.69|346.69|344.69|346.69|344.69|346.69|344.69|1
1724353060000|2024-08-22 18:57:40|346.68|344.68|346.68|344.68|346.68|344.68|346.68|344.68|1
1724353070000|2024-08-22 18:57:50|346.69|344.69|346.68|344.68|346.69|344.69|346.68|344.68|2
1724353090000|2024-08-22 18:58:10|346.65|344.65|346.65|344.65|346.65|344.65|346.65|344.65|1
1724353100000|2024-08-22 18:58:20|346.63|344.63|346.68|344.68|346.68|344.68|346.63|344.63|3
1724353110000|2024-08-22 18:58:30|346.67|344.67|346.62|344.62|346.67|344.67|346.62|344.62|4
1724353120000|2024-08-22 18:58:40|346.61|344.61|346.59|344.59|346.61|344.61|346.59|344.59|2
1724353130000|2024-08-22 18:58:50|346.61|344.61|346.56|344.56|346.61|344.61|346.56|344.56|2
1724353140000|2024-08-22 18:59:00|346.55|344.55|346.55|344.55|346.55|344.55|346.55|344.55|1
1724353150000|2024-08-22 18:59:10|346.56|344.56|346.55|344.55|346.56|344.56|346.55|344.55|2
1724353160000|2024-08-22 18:59:20|346.56|344.56|346.56|344.56|346.56|344.56|346.56|344.56|1
1724353180000|2024-08-22 18:59:40|346.55|344.55|346.55|344.55|346.55|344.55|346.55|344.55|1
1724353190000|2024-08-22 18:59:50|346.56|344.56|346.56|344.56|346.56|344.56|346.56|344.56|1
1724353200000|2024-08-22 19:00:00|346.41|344.41|346.45|344.45|346.46|344.46|346.41|344.41|4
1724353210000|2024-08-22 19:00:10|346.46|344.46|346.48|344.48|346.48|344.48|346.45|344.45|3
1724353220000|2024-08-22 19:00:20|346.54|344.54|346.53|344.53|346.55|344.55|346.49|344.49|20
1724353230000|2024-08-22 19:00:30|346.51|344.51|346.48|344.48|346.55|344.55|346.48|344.48|18
1724353240000|2024-08-22 19:00:40|346.49|344.49|346.55|344.55|346.55|344.55|346.49|344.49|11
1724353250000|2024-08-22 19:00:50|346.52|344.52|346.52|344.52|346.54|344.54|346.48|344.48|15
1724353260000|2024-08-22 19:01:00|346.53|344.53|346.72|344.72|346.72|344.72|346.53|344.53|13
1724353270000|2024-08-22 19:01:10|346.74|344.74|346.64|344.64|346.74|344.74|346.63|344.63|13
1724353280000|2024-08-22 19:01:20|346.65|344.65|346.7|344.7|346.72|344.72|346.64|344.64|11
1724353290000|2024-08-22 19:01:30|346.69|344.69|346.75|344.75|346.76|344.76|346.69|344.69|17
1724353300000|2024-08-22 19:01:40|346.76|344.76|346.77|344.77|346.79|344.79|346.73|344.73|16
1724353310000|2024-08-22 19:01:50|346.76|344.76|346.67|344.67|346.76|344.76|346.67|344.67|16
1724353320000|2024-08-22 19:02:00|346.66|344.66|346.79|344.79|346.8|344.8|346.63|344.63|16
1724353330000|2024-08-22 19:02:10|346.8|344.8|346.6|344.6|346.8|344.8|346.59|344.59|22
1724353340000|2024-08-22 19:02:20|346.61|344.61|346.73|344.73|346.74|344.74|346.61|344.61|16
1724353350000|2024-08-22 19:02:30|346.74|344.74|346.77|344.77|346.77|344.77|346.72|344.72|9
1724353360000|2024-08-22 19:02:40|346.78|344.78|346.83|344.83|346.83|344.83|346.78|344.78|4
1724353370000|2024-08-22 19:02:50|346.84|344.84|346.84|344.84|346.85|344.85|346.83|344.83|12
1724353380000|2024-08-22 19:03:00|346.83|344.83|346.8|344.8|346.84|344.84|346.79|344.79|17
1724353390000|2024-08-22 19:03:10|346.79|344.79|346.8|344.8|346.8|344.8|346.75|344.75|8
1724353400000|2024-08-22 19:03:20|346.78|344.78|346.78|344.78|346.8|344.8|346.77|344.77|15
1724353410000|2024-08-22 19:03:30|346.77|344.77|346.73|344.73|346.77|344.77|346.72|344.72|18
1724353420000|2024-08-22 19:03:40|346.74|344.74|346.75|344.75|346.76|344.76|346.73|344.73|12
1724353430000|2024-08-22 19:03:50|346.74|344.74|346.76|344.76|346.76|344.76|346.73|344.73|11
1724353440000|2024-08-22 19:04:00|346.75|344.75|346.81|344.81|346.82|344.82|346.75|344.75|12
1724353450000|2024-08-22 19:04:10|346.82|344.82|346.82|344.82|346.82|344.82|346.8|344.8|11
1724353460000|2024-08-22 19:04:20|346.84|344.84|346.89|344.89|346.89|344.89|346.83|344.83|6
1724353470000|2024-08-22 19:04:30|346.87|344.87|346.92|344.92|346.92|344.92|346.87|344.87|7
1724353480000|2024-08-22 19:04:40|347.05|345.05|347.05|345.05|347.05|345.05|347.04|345.04|7
1724353490000|2024-08-22 19:04:50|347.04|345.04|346.94|344.94|347.04|345.04|346.94|344.94|11
1724353500000|2024-08-22 19:05:00|346.93|344.93|346.96|344.96|346.96|344.96|346.93|344.93|10
1724353510000|2024-08-22 19:05:10|346.97|344.97|346.95|344.95|347|345|346.94|344.94|15
1724353520000|2024-08-22 19:05:20|346.98|344.98|346.96|344.96|346.98|344.98|346.94|344.94|15
1724353530000|2024-08-22 19:05:30|346.94|344.94|346.87|344.87|346.95|344.95|346.86|344.86|11
1724353540000|2024-08-22 19:05:40|346.89|344.89|346.91|344.91|346.92|344.92|346.89|344.89|11
1724353550000|2024-08-22 19:05:50|346.9|344.9|346.95|344.95|346.95|344.95|346.9|344.9|14
1724353560000|2024-08-22 19:06:00|346.94|344.94|346.92|344.92|346.95|344.95|346.86|344.86|18
1724353570000|2024-08-22 19:06:10|346.91|344.91|346.9|344.9|346.92|344.92|346.89|344.89|10
1724353580000|2024-08-22 19:06:20|346.89|344.89|346.88|344.88|346.89|344.89|346.85|344.85|14
1724353590000|2024-08-22 19:06:30|346.87|344.87|346.86|344.86|346.88|344.88|346.84|344.84|18
1724353600000|2024-08-22 19:06:40|346.85|344.85|346.82|344.82|346.85|344.85|346.81|344.81|6
1724353610000|2024-08-22 19:06:50|346.84|344.84|346.76|344.76|346.86|344.86|346.76|344.76|14
1724353620000|2024-08-22 19:07:00|346.75|344.75|346.72|344.72|346.81|344.81|346.72|344.72|19
1724353630000|2024-08-22 19:07:10|346.73|344.73|346.65|344.65|346.74|344.74|346.64|344.64|15
1724353640000|2024-08-22 19:07:20|346.64|344.64|346.48|344.48|346.67|344.67|346.48|344.48|9
1724353650000|2024-08-22 19:07:30|346.5|344.5|346.49|344.49|346.51|344.51|346.49|344.49|10
1724353660000|2024-08-22 19:07:40|346.5|344.5|346.48|344.48|346.52|344.52|346.48|344.48|11
1724353670000|2024-08-22 19:07:50|346.47|344.47|346.49|344.49|346.49|344.49|346.42|344.42|16
1724353680000|2024-08-22 19:08:00|346.54|344.54|346.6|344.6|346.6|344.6|346.54|344.54|10
1724353690000|2024-08-22 19:08:10|346.62|344.62|346.52|344.52|346.62|344.62|346.51|344.51|14
1724353700000|2024-08-22 19:08:20|346.51|344.51|346.51|344.51|346.54|344.54|346.51|344.51|8
1724353710000|2024-08-22 19:08:30|346.52|344.52|346.51|344.51|346.52|344.52|346.5|344.5|14
1724353720000|2024-08-22 19:08:40|346.5|344.5|346.54|344.54|346.54|344.54|346.5|344.5|12
1724353730000|2024-08-22 19:08:50|346.52|344.52|346.61|344.61|346.61|344.61|346.52|344.52|10
1724353740000|2024-08-22 19:09:00|346.62|344.62|346.69|344.69|346.69|344.69|346.62|344.62|12
1724353750000|2024-08-22 19:09:10|346.68|344.68|346.76|344.76|346.76|344.76|346.68|344.68|7
1724353760000|2024-08-22 19:09:20|346.77|344.77|346.89|344.89|346.89|344.89|346.77|344.77|8
1724353770000|2024-08-22 19:09:30|346.9|344.9|346.87|344.87|346.95|344.95|346.83|344.83|19
1724353780000|2024-08-22 19:09:40|346.86|344.86|346.84|344.84|346.86|344.86|346.82|344.82|14
1724353790000|2024-08-22 19:09:50|346.83|344.83|346.76|344.76|346.83|344.83|346.74|344.74|16
1724353800000|2024-08-22 19:10:00|346.77|344.77|346.75|344.75|346.8|344.8|346.74|344.74|14
1724353810000|2024-08-22 19:10:10|346.73|344.73|346.69|344.69|346.75|344.75|346.69|344.69|13
1724353820000|2024-08-22 19:10:20|346.68|344.68|346.65|344.65|346.68|344.68|346.62|344.62|13
1724353830000|2024-08-22 19:10:30|346.64|344.64|346.55|344.55|346.65|344.65|346.55|344.55|14
1724353840000|2024-08-22 19:10:40|346.52|344.52|346.49|344.49|346.54|344.54|346.46|344.46|14
1724353850000|2024-08-22 19:10:50|346.48|344.48|346.49|344.49|346.52|344.52|346.48|344.48|6
1724353860000|2024-08-22 19:11:00|346.48|344.48|346.46|344.46|346.48|344.48|346.46|344.46|6
1724353870000|2024-08-22 19:11:10|346.47|344.47|346.48|344.48|346.49|344.49|346.46|344.46|13
1724353880000|2024-08-22 19:11:20|346.47|344.47|346.41|344.41|346.48|344.48|346.39|344.39|18
1724353890000|2024-08-22 19:11:30|346.4|344.4|346.41|344.41|346.41|344.41|346.39|344.39|8
1724353900000|2024-08-22 19:11:40|346.43|344.43|346.42|344.42|346.44|344.44|346.42|344.42|9
1724353910000|2024-08-22 19:11:50|346.45|344.45|346.49|344.49|346.49|344.49|346.45|344.45|15
1724353920000|2024-08-22 19:12:00|346.48|344.48|346.5|344.5|346.51|344.51|346.48|344.48|10
1724353930000|2024-08-22 19:12:10|346.49|344.49|346.5|344.5|346.52|344.52|346.47|344.47|11
1724353940000|2024-08-22 19:12:20|346.49|344.49|346.5|344.5|346.52|344.52|346.49|344.49|12
1724353950000|2024-08-22 19:12:30|346.49|344.49|346.5|344.5|346.51|344.51|346.48|344.48|17
1724353960000|2024-08-22 19:12:40|346.59|344.59|346.71|344.71|346.71|344.71|346.59|344.59|7
1724353970000|2024-08-22 19:12:50|346.66|344.66|346.69|344.69|346.71|344.71|346.66|344.66|11
1724353980000|2024-08-22 19:13:00|346.68|344.68|346.68|344.68|346.71|344.71|346.67|344.67|10
1724353990000|2024-08-22 19:13:10|346.7|344.7|346.67|344.67|346.7|344.7|346.67|344.67|4
1724354000000|2024-08-22 19:13:20|346.65|344.65|346.6|344.6|346.65|344.65|346.58|344.58|7
1724354010000|2024-08-22 19:13:30|346.57|344.57|346.59|344.59|346.6|344.6|346.57|344.57|8
1724354020000|2024-08-22 19:13:40|346.6|344.6|346.59|344.59|346.6|344.6|346.57|344.57|16
1724354030000|2024-08-22 19:13:50|346.6|344.6|346.67|344.67|346.67|344.67|346.59|344.59|13
1724354040000|2024-08-22 19:14:00|346.72|344.72|346.73|344.73|346.74|344.74|346.72|344.72|6
1724354050000|2024-08-22 19:14:10|346.74|344.74|346.7|344.7|346.74|344.74|346.69|344.69|16
1724354060000|2024-08-22 19:14:20|346.69|344.69|346.71|344.71|346.72|344.72|346.69|344.69|17
1724354070000|2024-08-22 19:14:30|346.72|344.72|346.69|344.69|346.73|344.73|346.69|344.69|12
1724354080000|2024-08-22 19:14:40|346.67|344.67|346.63|344.63|346.69|344.69|346.62|344.62|14
1724354090000|2024-08-22 19:14:50|346.64|344.64|346.6|344.6|346.66|344.66|346.59|344.59|14
1724354100000|2024-08-22 19:15:00|346.59|344.59|346.59|344.59|346.62|344.62|346.54|344.54|18
1724354110000|2024-08-22 19:15:10|346.58|344.58|346.58|344.58|346.61|344.61|346.55|344.55|19
1724354120000|2024-08-22 19:15:20|346.59|344.59|346.53|344.53|346.59|344.59|346.53|344.53|13
1724354130000|2024-08-22 19:15:30|346.54|344.54|346.51|344.51|346.54|344.54|346.51|344.51|8
1724354140000|2024-08-22 19:15:40|346.52|344.52|346.56|344.56|346.57|344.57|346.52|344.52|4
1724354150000|2024-08-22 19:15:50|346.55|344.55|346.5|344.5|346.55|344.55|346.48|344.48|9
1724354160000|2024-08-22 19:16:00|346.51|344.51|346.49|344.49|346.53|344.53|346.48|344.48|8
1724354170000|2024-08-22 19:16:10|346.5|344.5|346.51|344.51|346.53|344.53|346.48|344.48|7
1724354190000|2024-08-22 19:16:30|346.5|344.5|346.57|344.57|346.57|344.57|346.5|344.5|8
1724354200000|2024-08-22 19:16:40|346.59|344.59|346.61|344.61|346.63|344.63|346.59|344.59|11
1724354210000|2024-08-22 19:16:50|346.62|344.62|346.57|344.57|346.62|344.62|346.56|344.56|11
1724354220000|2024-08-22 19:17:00|346.58|344.58|346.59|344.59|346.59|344.59|346.56|344.56|4
1724354230000|2024-08-22 19:17:10|346.58|344.58|346.53|344.53|346.59|344.59|346.53|344.53|6
1724354240000|2024-08-22 19:17:20|346.54|344.54|346.5|344.5|346.58|344.58|346.5|344.5|16
1724354260000|2024-08-22 19:17:40|346.49|344.49|346.52|344.52|346.52|344.52|346.49|344.49|9
1724354270000|2024-08-22 19:17:50|346.51|344.51|346.53|344.53|346.53|344.53|346.51|344.51|9
1724354280000|2024-08-22 19:18:00|346.52|344.52|346.58|344.58|346.58|344.58|346.51|344.51|6
1724354290000|2024-08-22 19:18:10|346.59|344.59|346.54|344.54|346.6|344.6|346.54|344.54|7
1724354300000|2024-08-22 19:18:20|346.55|344.55|346.57|344.57|346.58|344.58|346.53|344.53|13
1724354310000|2024-08-22 19:18:30|346.6|344.6|346.48|344.48|346.6|344.6|346.48|344.48|8
1724354320000|2024-08-22 19:18:40|346.46|344.46|346.46|344.46|346.47|344.47|346.46|344.46|3
1724354330000|2024-08-22 19:18:50|346.49|344.49|346.49|344.49|346.49|344.49|346.47|344.47|5
1724354340000|2024-08-22 19:19:00|346.5|344.5|346.5|344.5|346.51|344.51|346.5|344.5|7
1724354350000|2024-08-22 19:19:10|346.48|344.48|346.45|344.45|346.49|344.49|346.45|344.45|8
1724354360000|2024-08-22 19:19:20|346.46|344.46|346.43|344.43|346.46|344.46|346.42|344.42|14
1724354370000|2024-08-22 19:19:30|346.4|344.4|346.41|344.41|346.44|344.44|346.4|344.4|13
1724354380000|2024-08-22 19:19:40|346.42|344.42|346.5|344.5|346.51|344.51|346.42|344.42|6
1724354390000|2024-08-22 19:19:50|346.51|344.51|346.5|344.5|346.51|344.51|346.49|344.49|6
1724354400000|2024-08-22 19:20:00|346.49|344.49|346.52|344.52|346.52|344.52|346.49|344.49|10
1724354410000|2024-08-22 19:20:10|346.51|344.51|346.49|344.49|346.52|344.52|346.47|344.47|14
1724354420000|2024-08-22 19:20:20|346.48|344.48|346.48|344.48|346.5|344.5|346.47|344.47|12
1724354430000|2024-08-22 19:20:30|346.49|344.49|346.47|344.47|346.49|344.49|346.47|344.47|18
1724354440000|2024-08-22 19:20:40|346.48|344.48|346.49|344.49|346.5|344.5|346.47|344.47|16
1724354450000|2024-08-22 19:20:50|346.5|344.5|346.49|344.49|346.5|344.5|346.49|344.49|6
1724354460000|2024-08-22 19:21:00|346.51|344.51|346.47|344.47|346.51|344.51|346.47|344.47|8
1724354470000|2024-08-22 19:21:10|346.48|344.48|346.44|344.44|346.48|344.48|346.44|344.44|7
1724354480000|2024-08-22 19:21:20|346.43|344.43|346.37|344.37|346.46|344.46|346.37|344.37|10
1724354490000|2024-08-22 19:21:30|346.36|344.36|346.38|344.38|346.39|344.39|346.36|344.36|10
1724354500000|2024-08-22 19:21:40|346.41|344.41|346.42|344.42|346.42|344.42|346.41|344.41|2
1724354510000|2024-08-22 19:21:50|346.44|344.44|346.49|344.49|346.52|344.52|346.44|344.44|12
1724354520000|2024-08-22 19:22:00|346.48|344.48|346.2|344.2|346.48|344.48|346.2|344.2|11
1724354530000|2024-08-22 19:22:10|346.19|344.19|346.2|344.2|346.22|344.22|346.13|344.13|17
1724354540000|2024-08-22 19:22:20|346.19|344.19|346.06|344.06|346.2|344.2|346.06|344.06|16
1724354550000|2024-08-22 19:22:30|346.04|344.04|346.04|344.04|346.08|344.08|346.04|344.04|12
1724354560000|2024-08-22 19:22:40|346.03|344.03|346.1|344.1|346.1|344.1|346.03|344.03|18
1724354570000|2024-08-22 19:22:50|346.11|344.11|346.15|344.15|346.16|344.16|346.11|344.11|4
1724354580000|2024-08-22 19:23:00|346.13|344.13|346.15|344.15|346.16|344.16|346.11|344.11|14
1724354590000|2024-08-22 19:23:10|346.14|344.14|346.12|344.12|346.14|344.14|346.11|344.11|8
1724354600000|2024-08-22 19:23:20|346.13|344.13|346.1|344.1|346.21|344.21|346.1|344.1|17
1724354610000|2024-08-22 19:23:30|346.11|344.11|346.07|344.07|346.13|344.13|346.07|344.07|24
1724354620000|2024-08-22 19:23:40|346.06|344.06|346.02|344.02|346.06|344.06|346.02|344.02|9
1724354630000|2024-08-22 19:23:50|346.03|344.03|346.03|344.03|346.05|344.05|346.02|344.02|14
1724354640000|2024-08-22 19:24:00|346.02|344.02|346.05|344.05|346.05|344.05|346.02|344.02|16
1724354650000|2024-08-22 19:24:10|346.04|344.04|346.03|344.03|346.05|344.05|346.03|344.03|14
1724354660000|2024-08-22 19:24:20|346.04|344.04|346.09|344.09|346.11|344.11|346.03|344.03|21
1724354670000|2024-08-22 19:24:30|346.08|344.08|346.03|344.03|346.08|344.08|346.03|344.03|12
1724354680000|2024-08-22 19:24:40|346.04|344.04|346|344|346.05|344.05|346|344|10
1724354690000|2024-08-22 19:24:50|346.03|344.03|346.05|344.05|346.08|344.08|346.01|344.01|20
1724354700000|2024-08-22 19:25:00|346.06|344.06|346.05|344.05|346.08|344.08|346.04|344.04|11
1724354710000|2024-08-22 19:25:10|346.08|344.08|346.18|344.18|346.2|344.2|346.07|344.07|9
1724354720000|2024-08-22 19:25:20|346.16|344.16|346.16|344.16|346.16|344.16|346.16|344.16|1
1724354730000|2024-08-22 19:25:30|346.15|344.15|346.15|344.15|346.15|344.15|346.15|344.15|1
1724354770000|2024-08-22 19:26:10|346.16|344.16|346.17|344.17|346.17|344.17|346.16|344.16|2
1724354780000|2024-08-22 19:26:20|346.18|344.18|346.16|344.16|346.18|344.18|346.16|344.16|2
1724354830000|2024-08-22 19:27:10|346.15|344.15|346.15|344.15|346.16|344.16|346.15|344.15|5
1724354840000|2024-08-22 19:27:20|346.16|344.16|346.16|344.16|346.16|344.16|346.16|344.16|1
1724354860000|2024-08-22 19:27:40|346.15|344.15|346.15|344.15|346.15|344.15|346.15|344.15|1
1724354890000|2024-08-22 19:28:10|346.14|344.14|346.15|344.15|346.15|344.15|346.13|344.13|3
1724354900000|2024-08-22 19:28:20|346.14|344.14|346.14|344.14|346.14|344.14|346.14|344.14|1
1724354930000|2024-08-22 19:28:50|346.16|344.16|346.16|344.16|346.16|344.16|346.16|344.16|1
1724354940000|2024-08-22 19:29:00|346.17|344.17|346.19|344.19|346.19|344.19|346.17|344.17|3
1724354950000|2024-08-22 19:29:10|346.21|344.21|346.22|344.22|346.22|344.22|346.21|344.21|2
1724354960000|2024-08-22 19:29:20|346.21|344.21|346.21|344.21|346.21|344.21|346.21|344.21|1
1724354970000|2024-08-22 19:29:30|346.22|344.22|346.22|344.22|346.22|344.22|346.22|344.22|1
1724354980000|2024-08-22 19:29:40|346.21|344.21|346.21|344.21|346.21|344.21|346.21|344.21|1
1724355000000|2024-08-22 19:30:00|346.16|344.16|346.21|344.21|346.21|344.21|346.16|344.16|2
1724355030000|2024-08-22 19:30:30|346.22|344.22|346.21|344.21|346.22|344.22|346.21|344.21|2
1724355040000|2024-08-22 19:30:40|346.22|344.22|346.35|344.35|346.35|344.35|346.22|344.22|7
1724355050000|2024-08-22 19:30:50|346.34|344.34|346.29|344.29|346.34|344.34|346.29|344.29|9
1724355060000|2024-08-22 19:31:00|346.3|344.3|346.31|344.31|346.33|344.33|346.3|344.3|11
1724355070000|2024-08-22 19:31:10|346.34|344.34|346.44|344.44|346.44|344.44|346.32|344.32|14
1724355080000|2024-08-22 19:31:20|346.43|344.43|346.45|344.45|346.45|344.45|346.41|344.41|7
1724355090000|2024-08-22 19:31:30|346.44|344.44|346.4|344.4|346.44|344.44|346.4|344.4|7
1724355100000|2024-08-22 19:31:40|346.39|344.39|346.35|344.35|346.39|344.39|346.35|344.35|3
1724355110000|2024-08-22 19:31:50|346.34|344.34|346.34|344.34|346.35|344.35|346.33|344.33|4
1724355130000|2024-08-22 19:32:10|346.33|344.33|346.28|344.28|346.33|344.33|346.28|344.28|4
1724355170000|2024-08-22 19:32:50|346.29|344.29|346.33|344.33|346.33|344.33|346.29|344.29|2
1724355210000|2024-08-22 19:33:30|346.35|344.35|346.35|344.35|346.36|344.36|346.35|344.35|5
1724355230000|2024-08-22 19:33:50|346.36|344.36|346.33|344.33|346.36|344.36|346.33|344.33|4
1724355240000|2024-08-22 19:34:00|346.32|344.32|346.4|344.4|346.4|344.4|346.32|344.32|7
1724355250000|2024-08-22 19:34:10|346.39|344.39|346.34|344.34|346.39|344.39|346.33|344.33|9
1724355260000|2024-08-22 19:34:20|346.35|344.35|346.34|344.34|346.35|344.35|346.34|344.34|4
1724355270000|2024-08-22 19:34:30|346.32|344.32|346.36|344.36|346.36|344.36|346.32|344.32|6
1724355280000|2024-08-22 19:34:40|346.34|344.34|346.34|344.34|346.36|344.36|346.33|344.33|9
1724355290000|2024-08-22 19:34:50|346.35|344.35|346.27|344.27|346.35|344.35|346.27|344.27|5
1724355300000|2024-08-22 19:35:00|346.28|344.28|346.29|344.29|346.29|344.29|346.28|344.28|2
1724355310000|2024-08-22 19:35:10|346.3|344.3|346.3|344.3|346.3|344.3|346.29|344.29|3
1724355320000|2024-08-22 19:35:20|346.29|344.29|346.28|344.28|346.29|344.29|346.28|344.28|2
1724355330000|2024-08-22 19:35:30|346.27|344.27|345.99|343.99|346.27|344.27|345.92|343.92|19
1724355340000|2024-08-22 19:35:40|346|344|346|344|346.01|344.01|345.98|343.98|8
1724355350000|2024-08-22 19:35:50|346.02|344.02|346.05|344.05|346.05|344.05|346.01|344.01|8
1724355360000|2024-08-22 19:36:00|346.06|344.06|346.14|344.14|346.14|344.14|346.06|344.06|7
1724355370000|2024-08-22 19:36:10|346.15|344.15|346.2|344.2|346.24|344.24|346.15|344.15|13
1724355380000|2024-08-22 19:36:20|346.18|344.18|346.14|344.14|346.2|344.2|346.12|344.12|6
1724355390000|2024-08-22 19:36:30|346.16|344.16|346.16|344.16|346.16|344.16|346.14|344.14|9
1724355400000|2024-08-22 19:36:40|346.17|344.17|346.19|344.19|346.19|344.19|346.16|344.16|15
1724355410000|2024-08-22 19:36:50|346.18|344.18|346.19|344.19|346.19|344.19|346.17|344.17|7
1724355420000|2024-08-22 19:37:00|346.21|344.21|346.23|344.23|346.23|344.23|346.21|344.21|5
1724355430000|2024-08-22 19:37:10|346.24|344.24|346.48|344.48|346.48|344.48|346.24|344.24|10
1724355440000|2024-08-22 19:37:20|346.49|344.49|346.61|344.61|346.61|344.61|346.49|344.49|15
1724355450000|2024-08-22 19:37:30|346.6|344.6|346.61|344.61|346.61|344.61|346.59|344.59|5
1724355460000|2024-08-22 19:37:40|346.6|344.6|346.61|344.61|346.63|344.63|346.6|344.6|16
1724355470000|2024-08-22 19:37:50|346.63|344.63|346.64|344.64|346.64|344.64|346.62|344.62|6
1724355480000|2024-08-22 19:38:00|346.63|344.63|346.63|344.63|346.63|344.63|346.63|344.63|1
1724355490000|2024-08-22 19:38:10|346.62|344.62|346.62|344.62|346.62|344.62|346.59|344.59|9
1724355500000|2024-08-22 19:38:20|346.63|344.63|346.63|344.63|346.63|344.63|346.61|344.61|11
1724355510000|2024-08-22 19:38:30|346.62|344.62|346.63|344.63|346.63|344.63|346.61|344.61|6
1724355520000|2024-08-22 19:38:40|346.65|344.65|346.64|344.64|346.65|344.65|346.63|344.63|9
1724355530000|2024-08-22 19:38:50|346.66|344.66|346.72|344.72|346.73|344.73|346.66|344.66|5
1724355540000|2024-08-22 19:39:00|346.66|344.66|346.76|344.76|346.76|344.76|346.66|344.66|15
1724355550000|2024-08-22 19:39:10|346.78|344.78|346.73|344.73|346.78|344.78|346.72|344.72|5
1724355560000|2024-08-22 19:39:20|346.72|344.72|346.71|344.71|346.72|344.72|346.68|344.68|8
1724355570000|2024-08-22 19:39:30|346.72|344.72|346.65|344.65|346.72|344.72|346.65|344.65|5
1724355580000|2024-08-22 19:39:40|346.67|344.67|346.62|344.62|346.68|344.68|346.62|344.62|6
1724355590000|2024-08-22 19:39:50|346.61|344.61|346.56|344.56|346.61|344.61|346.55|344.55|6
1724355600000|2024-08-22 19:40:00|346.55|344.55|346.42|344.42|346.55|344.55|346.42|344.42|6
1724355610000|2024-08-22 19:40:10|346.41|344.41|346.31|344.31|346.41|344.41|346.31|344.31|10
1724355620000|2024-08-22 19:40:20|346.32|344.32|346.34|344.34|346.37|344.37|346.32|344.32|7
1724355630000|2024-08-22 19:40:30|346.33|344.33|346.34|344.34|346.35|344.35|346.31|344.31|14
1724355640000|2024-08-22 19:40:40|346.35|344.35|346.33|344.33|346.37|344.37|346.31|344.31|11
1724355650000|2024-08-22 19:40:50|346.35|344.35|346.35|344.35|346.35|344.35|346.34|344.34|3
1724355660000|2024-08-22 19:41:00|346.34|344.34|346.38|344.38|346.39|344.39|346.32|344.32|7
1724355670000|2024-08-22 19:41:10|346.39|344.39|346.27|344.27|346.39|344.39|346.26|344.26|10
1724355680000|2024-08-22 19:41:20|346.29|344.29|346.32|344.32|346.32|344.32|346.29|344.29|7
1724355690000|2024-08-22 19:41:30|346.31|344.31|346.32|344.32|346.33|344.33|346.31|344.31|10
1724355700000|2024-08-22 19:41:40|346.31|344.31|346.25|344.25|346.31|344.31|346.24|344.24|8
1724355710000|2024-08-22 19:41:50|346.27|344.27|346.25|344.25|346.28|344.28|346.23|344.23|6
1724355720000|2024-08-22 19:42:00|346.24|344.24|346.23|344.23|346.25|344.25|346.21|344.21|12
1724355730000|2024-08-22 19:42:10|346.24|344.24|346.31|344.31|346.31|344.31|346.24|344.24|4
1724355740000|2024-08-22 19:42:20|346.33|344.33|346.35|344.35|346.36|344.36|346.33|344.33|20
1724355750000|2024-08-22 19:42:30|346.34|344.34|346.33|344.33|346.36|344.36|346.32|344.32|18
1724355760000|2024-08-22 19:42:40|346.32|344.32|346.3|344.3|346.32|344.32|346.29|344.29|6
1724355770000|2024-08-22 19:42:50|346.31|344.31|346.31|344.31|346.31|344.31|346.3|344.3|5
1724355780000|2024-08-22 19:43:00|346.3|344.3|346.33|344.33|346.34|344.34|346.3|344.3|7
1724355790000|2024-08-22 19:43:10|346.34|344.34|346.34|344.34|346.37|344.37|346.33|344.33|17
1724355800000|2024-08-22 19:43:20|346.36|344.36|346.35|344.35|346.36|344.36|346.34|344.34|16
1724355810000|2024-08-22 19:43:30|346.36|344.36|346.37|344.37|346.39|344.39|346.36|344.36|9
1724355820000|2024-08-22 19:43:40|346.36|344.36|346.37|344.37|346.37|344.37|346.36|344.36|2
1724355830000|2024-08-22 19:43:50|346.39|344.39|346.41|344.41|346.42|344.42|346.37|344.37|8
1724355840000|2024-08-22 19:44:00|346.4|344.4|346.33|344.33|346.4|344.4|346.33|344.33|8
1724355850000|2024-08-22 19:44:10|346.35|344.35|346.35|344.35|346.37|344.37|346.34|344.34|9
1724355860000|2024-08-22 19:44:20|346.34|344.34|346.32|344.32|346.34|344.34|346.32|344.32|3
1724355880000|2024-08-22 19:44:40|346.31|344.31|346.3|344.3|346.31|344.31|346.24|344.24|4
1724355890000|2024-08-22 19:44:50|346.28|344.28|346.27|344.27|346.28|344.28|346.23|344.23|14
1724355900000|2024-08-22 19:45:00|346.26|344.26|346.32|344.32|346.32|344.32|346.26|344.26|12
1724355910000|2024-08-22 19:45:10|346.33|344.33|346.29|344.29|346.33|344.33|346.28|344.28|6
1724355920000|2024-08-22 19:45:20|346.28|344.28|346.19|344.19|346.29|344.29|346.18|344.18|20
1724355930000|2024-08-22 19:45:30|346.18|344.18|346.16|344.16|346.18|344.18|346.16|344.16|2
1724355940000|2024-08-22 19:45:40|346.15|344.15|346.17|344.17|346.17|344.17|346.13|344.13|5
1724355950000|2024-08-22 19:45:50|346.15|344.15|346.15|344.15|346.15|344.15|346.15|344.15|1
1724355960000|2024-08-22 19:46:00|346.16|344.16|346.15|344.15|346.16|344.16|346.15|344.15|2
1724355990000|2024-08-22 19:46:30|346.16|344.16|346.19|344.19|346.19|344.19|346.16|344.16|4
1724356010000|2024-08-22 19:46:50|346.2|344.2|346.23|344.23|346.23|344.23|346.2|344.2|4
1724356020000|2024-08-22 19:47:00|346.24|344.24|346.22|344.22|346.24|344.24|346.17|344.17|7
1724356030000|2024-08-22 19:47:10|346.23|344.23|346.25|344.25|346.25|344.25|346.23|344.23|3
1724356040000|2024-08-22 19:47:20|346.24|344.24|346.24|344.24|346.25|344.25|346.24|344.24|3
1724356050000|2024-08-22 19:47:30|346.22|344.22|346.21|344.21|346.22|344.22|346.16|344.16|10
1724356060000|2024-08-22 19:47:40|346.2|344.2|346.25|344.25|346.25|344.25|346.2|344.2|6
1724356080000|2024-08-22 19:48:00|346.26|344.26|346.27|344.27|346.27|344.27|346.26|344.26|2
1724356110000|2024-08-22 19:48:30|346.28|344.28|346.29|344.29|346.29|344.29|346.28|344.28|2
1724356120000|2024-08-22 19:48:40|346.3|344.3|346.31|344.31|346.31|344.31|346.3|344.3|2
1724356130000|2024-08-22 19:48:50|346.32|344.32|346.32|344.32|346.32|344.32|346.32|344.32|1
1724356140000|2024-08-22 19:49:00|346.33|344.33|346.36|344.36|346.36|344.36|346.33|344.33|4
1724356150000|2024-08-22 19:49:10|346.37|344.37|346.38|344.38|346.38|344.38|346.37|344.37|2
1724356170000|2024-08-22 19:49:30|346.4|344.4|346.4|344.4|346.4|344.4|346.4|344.4|1
1724356180000|2024-08-22 19:49:40|346.41|344.41|346.44|344.44|346.47|344.47|346.41|344.41|8
1724356190000|2024-08-22 19:49:50|346.45|344.45|346.45|344.45|346.45|344.45|346.45|344.45|1
1724356200000|2024-08-22 19:50:00|346.5|344.5|346.45|344.45|346.5|344.5|346.41|344.41|8
1724356210000|2024-08-22 19:50:10|346.44|344.44|346.35|344.35|346.44|344.44|346.35|344.35|4
1724356220000|2024-08-22 19:50:20|346.34|344.34|346.35|344.35|346.35|344.35|346.34|344.34|2
1724356230000|2024-08-22 19:50:30|346.36|344.36|346.35|344.35|346.36|344.36|346.35|344.35|2
1724356240000|2024-08-22 19:50:40|346.27|344.27|346.25|344.25|346.3|344.3|346.24|344.24|7
1724356250000|2024-08-22 19:50:50|346.26|344.26|346.27|344.27|346.27|344.27|346.26|344.26|2
1724356260000|2024-08-22 19:51:00|346.26|344.26|346.39|344.39|346.43|344.43|346.26|344.26|7
1724356270000|2024-08-22 19:51:10|346.38|344.38|346.36|344.36|346.38|344.38|346.35|344.35|3
1724356280000|2024-08-22 19:51:20|346.4|344.4|346.37|344.37|346.42|344.42|346.32|344.32|19
1724356290000|2024-08-22 19:51:30|346.36|344.36|346.31|344.31|346.36|344.36|346.31|344.31|11
1724356300000|2024-08-22 19:51:40|346.32|344.32|346.3|344.3|346.32|344.32|346.3|344.3|5
1724356310000|2024-08-22 19:51:50|346.28|344.28|346.3|344.3|346.3|344.3|346.28|344.28|3
1724356320000|2024-08-22 19:52:00|346.31|344.31|346.35|344.35|346.4|344.4|346.31|344.31|12
1724356330000|2024-08-22 19:52:10|346.36|344.36|346.4|344.4|346.4|344.4|346.35|344.35|9
1724356340000|2024-08-22 19:52:20|346.42|344.42|346.62|344.62|346.62|344.62|346.42|344.42|19
1724356350000|2024-08-22 19:52:30|346.63|344.63|346.66|344.66|346.66|344.66|346.61|344.61|9
1724356360000|2024-08-22 19:52:40|346.67|344.67|346.75|344.75|346.75|344.75|346.67|344.67|9
1724356370000|2024-08-22 19:52:50|346.76|344.76|346.82|344.82|346.82|344.82|346.76|344.76|7
1724356380000|2024-08-22 19:53:00|346.83|344.83|346.88|344.88|346.88|344.88|346.83|344.83|5
1724356390000|2024-08-22 19:53:10|346.89|344.89|346.9|344.9|346.9|344.9|346.89|344.89|2
1724356400000|2024-08-22 19:53:20|346.91|344.91|346.91|344.91|346.91|344.91|346.91|344.91|1
1724356410000|2024-08-22 19:53:30|346.87|344.87|346.87|344.87|346.87|344.87|346.87|344.87|1
1724356420000|2024-08-22 19:53:40|346.75|344.75|346.83|344.83|346.83|344.83|346.75|344.75|9
1724356430000|2024-08-22 19:53:50|346.84|344.84|346.9|344.9|346.9|344.9|346.84|344.84|7
1724356440000|2024-08-22 19:54:00|346.91|344.91|346.94|344.94|346.94|344.94|346.91|344.91|4
1724356450000|2024-08-22 19:54:10|346.95|344.95|346.97|344.97|346.97|344.97|346.95|344.95|3
1724356460000|2024-08-22 19:54:20|346.98|344.98|347|345|347.01|345.01|346.96|344.96|7
1724356470000|2024-08-22 19:54:30|347.02|345.02|347.04|345.04|347.04|345.04|347.02|345.02|3
1724356480000|2024-08-22 19:54:40|347.05|345.05|347.43|345.43|347.43|345.43|347.02|345.02|6
1724356490000|2024-08-22 19:54:50|347.45|345.45|347.48|345.48|347.5|345.5|347.45|345.45|17
1724356500000|2024-08-22 19:55:00|347.46|345.46|347.38|345.38|347.5|345.5|347.38|345.38|14
1724356510000|2024-08-22 19:55:10|347.36|345.36|347.57|345.57|347.58|345.58|347.36|345.36|14
1724356520000|2024-08-22 19:55:20|347.62|345.62|347.63|345.63|347.8|345.8|347.62|345.62|16
1724356530000|2024-08-22 19:55:30|347.61|345.61|347.64|345.64|347.67|345.67|347.61|345.61|13
1724356540000|2024-08-22 19:55:40|347.66|345.66|347.75|345.75|347.75|345.75|347.58|345.58|14
1724356550000|2024-08-22 19:55:50|347.76|345.76|347.76|345.76|347.76|345.76|347.76|345.76|1
1724356560000|2024-08-22 19:56:00|347.73|345.73|347.69|345.69|347.73|345.73|347.69|345.69|4
1724356570000|2024-08-22 19:56:10|347.58|345.58|347.64|345.64|347.64|345.64|347.56|345.56|11
1724356580000|2024-08-22 19:56:20|347.65|345.65|347.65|345.65|347.65|345.65|347.64|345.64|3
1724356590000|2024-08-22 19:56:30|347.74|345.74|347.78|345.78|347.79|345.79|347.71|345.71|17
1724356600000|2024-08-22 19:56:40|347.75|345.75|347.83|345.83|347.88|345.88|347.75|345.75|11
1724356610000|2024-08-22 19:56:50|347.85|345.85|347.87|345.87|347.89|345.89|347.84|345.84|9
1724356620000|2024-08-22 19:57:00|347.88|345.88|348.07|346.07|348.07|346.07|347.83|345.83|11
1724356630000|2024-08-22 19:57:10|348.08|346.08|348.12|346.12|348.12|346.12|348.04|346.04|13
1724356640000|2024-08-22 19:57:20|348.22|346.22|348.02|346.02|348.22|346.22|348.02|346.02|7
1724356650000|2024-08-22 19:57:30|348.07|346.07|348.25|346.25|348.25|346.25|348.07|346.07|15
1724356660000|2024-08-22 19:57:40|348.32|346.32|348.29|346.29|348.37|346.37|348.29|346.29|9
1724356670000|2024-08-22 19:57:50|348.31|346.31|348.44|346.44|348.46|346.46|348.3|346.3|15
1724356680000|2024-08-22 19:58:00|348.45|346.45|348.48|346.48|348.54|346.54|348.44|346.44|17
1724356690000|2024-08-22 19:58:10|348.53|346.53|348.65|346.65|348.7|346.7|348.53|346.53|11
1724356700000|2024-08-22 19:58:20|348.66|346.66|348.64|346.64|348.66|346.66|348.63|346.63|4
1724356710000|2024-08-22 19:58:30|348.72|346.72|348.74|346.74|348.79|346.79|348.7|346.7|24
1724356720000|2024-08-22 19:58:40|348.75|346.75|348.69|346.69|348.75|346.75|348.69|346.69|7
1724356730000|2024-08-22 19:58:50|348.68|346.68|348.36|346.36|348.68|346.68|348.36|346.36|9
1724356740000|2024-08-22 19:59:00|348.38|346.38|348.55|346.55|348.64|346.64|348.38|346.38|11
1724356750000|2024-08-22 19:59:10|348.57|346.57|348.82|346.82|348.98|346.98|348.57|346.57|26
1724356760000|2024-08-22 19:59:20|348.81|346.81|348.87|346.87|349.04|347.04|348.81|346.81|22
1724356770000|2024-08-22 19:59:30|348.9|346.9|349.16|347.16|349.22|347.22|348.9|346.9|18
1724356780000|2024-08-22 19:59:40|349.11|347.11|349.34|347.34|349.37|347.37|349.11|347.11|24
1724356790000|2024-08-22 19:59:50|349.37|347.37|349.44|347.44|349.56|347.56|349.37|347.37|26
1724356800000|2024-08-22 20:00:00|349.41|347.41|349.04|347.04|349.41|347.41|349.04|347.04|9
1724356810000|2024-08-22 20:00:10|349.03|347.03|348.96|346.96|349.03|347.03|348.94|346.94|15
1724356820000|2024-08-22 20:00:20|348.94|346.94|348.72|346.72|348.94|346.94|348.72|346.72|9
1724356830000|2024-08-22 20:00:30|348.78|346.78|348.36|346.36|348.78|346.78|348.36|346.36|22
1724356840000|2024-08-22 20:00:40|348.38|346.38|348.39|346.39|348.44|346.44|348.37|346.37|12
1724356850000|2024-08-22 20:00:50|348.38|346.38|348.3|346.3|348.39|346.39|348.3|346.3|16
1724356860000|2024-08-22 20:01:00|348.33|346.33|348.29|346.29|348.35|346.35|348.26|346.26|12
1724356870000|2024-08-22 20:01:10|348.28|346.28|348.09|346.09|348.28|346.28|348.07|346.07|15
1724356880000|2024-08-22 20:01:20|348.12|346.12|347.91|345.91|348.12|346.12|347.91|345.91|12
1724356890000|2024-08-22 20:01:30|347.92|345.92|347.99|345.99|348|346|347.92|345.92|13
1724356900000|2024-08-22 20:01:40|348.01|346.01|347.97|345.97|348.01|346.01|347.93|345.93|12
1724356910000|2024-08-22 20:01:50|348.02|346.02|348.02|346.02|348.02|346.02|347.94|345.94|21
1724356920000|2024-08-22 20:02:00|347.99|345.99|347.99|345.99|347.99|345.99|347.95|345.95|8
1724356930000|2024-08-22 20:02:10|348.02|346.02|347.96|345.96|348.02|346.02|347.95|345.95|15
1724356940000|2024-08-22 20:02:20|347.97|345.97|348.06|346.06|348.07|346.07|347.97|345.97|6
1724356950000|2024-08-22 20:02:30|348.05|346.05|347.99|345.99|348.05|346.05|347.99|345.99|7
1724356960000|2024-08-22 20:02:40|347.95|345.95|347.94|345.94|347.97|345.97|347.93|345.93|16
1724356970000|2024-08-22 20:02:50|347.95|345.95|347.76|345.76|347.95|345.95|347.76|345.76|16
1724356980000|2024-08-22 20:03:00|347.77|345.77|347.8|345.8|347.82|345.82|347.77|345.77|12
1724356990000|2024-08-22 20:03:10|347.79|345.79|347.73|345.73|347.79|345.79|347.73|345.73|7
1724357000000|2024-08-22 20:03:20|347.75|345.75|347.75|345.75|347.79|345.79|347.75|345.75|7
1724357010000|2024-08-22 20:03:30|347.74|345.74|347.76|345.76|347.77|345.77|347.73|345.73|11
1724357020000|2024-08-22 20:03:40|347.77|345.77|347.76|345.76|347.77|345.77|347.75|345.75|4
1724357030000|2024-08-22 20:03:50|347.75|345.75|347.66|345.66|347.75|345.75|347.62|345.62|12
1724357040000|2024-08-22 20:04:00|347.68|345.68|347.73|345.73|347.73|345.73|347.68|345.68|7
1724357050000|2024-08-22 20:04:10|347.74|345.74|347.79|345.79|347.79|345.79|347.74|345.74|2
1724357060000|2024-08-22 20:04:20|347.81|345.81|348.39|346.39|348.52|346.52|347.8|345.8|26
1724357070000|2024-08-22 20:04:30|348.38|346.38|348.46|346.46|348.47|346.47|348.34|346.34|25
1724357080000|2024-08-22 20:04:40|348.47|346.47|348.69|346.69|348.69|346.69|348.47|346.47|9
1724357090000|2024-08-22 20:04:50|348.74|346.74|348.63|346.63|348.8|346.8|348.62|346.62|21
1724357100000|2024-08-22 20:05:00|348.64|346.64|348.04|346.04|348.64|346.64|348.01|346.01|22
1724357110000|2024-08-22 20:05:10|348.03|346.03|348.14|346.14|348.14|346.14|348.03|346.03|15
1724357120000|2024-08-22 20:05:20|348.12|346.12|348.15|346.15|348.15|346.15|348.08|346.08|14
1724357130000|2024-08-22 20:05:30|348.17|346.17|348.48|346.48|348.49|346.49|348.17|346.17|19
1724357140000|2024-08-22 20:05:40|348.47|346.47|348.21|346.21|348.48|346.48|348.21|346.21|23
1724357150000|2024-08-22 20:05:50|348.22|346.22|348.39|346.39|348.39|346.39|348.22|346.22|14
1724357160000|2024-08-22 20:06:00|348.4|346.4|348.44|346.44|348.44|346.44|348.39|346.39|7
1724357170000|2024-08-22 20:06:10|348.45|346.45|348.6|346.6|348.61|346.61|348.44|346.44|10
1724357180000|2024-08-22 20:06:20|348.61|346.61|348.55|346.55|348.62|346.62|348.55|346.55|11
1724357190000|2024-08-22 20:06:30|348.54|346.54|348.56|346.56|348.57|346.57|348.53|346.53|13
1724357200000|2024-08-22 20:06:40|348.58|346.58|348.59|346.59|348.61|346.61|348.57|346.57|10
1724357210000|2024-08-22 20:06:50|348.58|346.58|348.47|346.47|348.58|346.58|348.44|346.44|19
1724357220000|2024-08-22 20:07:00|348.45|346.45|348.6|346.6|348.6|346.6|348.43|346.43|16
1724357230000|2024-08-22 20:07:10|348.59|346.59|348.59|346.59|348.6|346.6|348.58|346.58|9
1724357240000|2024-08-22 20:07:20|348.56|346.56|348.47|346.47|348.57|346.57|348.46|346.46|11
1724357250000|2024-08-22 20:07:30|348.46|346.46|348.43|346.43|348.49|346.49|348.43|346.43|23
1724357260000|2024-08-22 20:07:40|348.44|346.44|348.34|346.34|348.44|346.44|348.34|346.34|13
1724357270000|2024-08-22 20:07:50|348.35|346.35|348.36|346.36|348.41|346.41|348.35|346.35|12
1724357280000|2024-08-22 20:08:00|348.35|346.35|348.42|346.42|348.42|346.42|348.35|346.35|12
1724357290000|2024-08-22 20:08:10|348.44|346.44|348.54|346.54|348.54|346.54|348.44|346.44|5
1724357300000|2024-08-22 20:08:20|348.53|346.53|348.39|346.39|348.54|346.54|348.39|346.39|13
1724357310000|2024-08-22 20:08:30|348.4|346.4|348.37|346.37|348.4|346.4|348.3|346.3|15
1724357320000|2024-08-22 20:08:40|348.36|346.36|348.37|346.37|348.38|346.38|348.33|346.33|9
1724357330000|2024-08-22 20:08:50|348.36|346.36|348.38|346.38|348.39|346.39|348.36|346.36|9
1724357340000|2024-08-22 20:09:00|348.39|346.39|348.42|346.42|348.42|346.42|348.39|346.39|3
1724357350000|2024-08-22 20:09:10|348.43|346.43|348.37|346.37|348.43|346.43|348.37|346.37|9
1724357360000|2024-08-22 20:09:20|348.38|346.38|348.37|346.37|348.39|346.39|348.33|346.33|12
1724357370000|2024-08-22 20:09:30|348.38|346.38|348.27|346.27|348.38|346.38|348.27|346.27|20
1724357380000|2024-08-22 20:09:40|348.26|346.26|348.25|346.25|348.26|346.26|348.25|346.25|4
1724357390000|2024-08-22 20:09:50|348.19|346.19|348.16|346.16|348.19|346.19|348.16|346.16|7
1724357400000|2024-08-22 20:10:00|348.17|346.17|348.22|346.22|348.23|346.23|348.16|346.16|8
1724357410000|2024-08-22 20:10:10|348.23|346.23|348.24|346.24|348.26|346.26|348.21|346.21|16
1724357420000|2024-08-22 20:10:20|348.25|346.25|348.11|346.11|348.25|346.25|348.1|346.1|14
1724357430000|2024-08-22 20:10:30|348.12|346.12|348.23|346.23|348.26|346.26|348.12|346.12|15
1724357440000|2024-08-22 20:10:40|348.25|346.25|348.17|346.17|348.25|346.25|348.17|346.17|16
1724357450000|2024-08-22 20:10:50|348.16|346.16|348.09|346.09|348.16|346.16|348.08|346.08|15
1724357460000|2024-08-22 20:11:00|348.07|346.07|348.07|346.07|348.08|346.08|348.07|346.07|5
1724357470000|2024-08-22 20:11:10|348.08|346.08|348.08|346.08|348.09|346.09|348.07|346.07|8
1724357480000|2024-08-22 20:11:20|348.09|346.09|348.08|346.08|348.09|346.09|348.06|346.06|7
1724357490000|2024-08-22 20:11:30|348.07|346.07|348.06|346.06|348.07|346.07|348.06|346.06|2
1724357500000|2024-08-22 20:11:40|348.1|346.1|348.1|346.1|348.11|346.11|348.1|346.1|3
1724357510000|2024-08-22 20:11:50|348.11|346.11|348.18|346.18|348.18|346.18|348.11|346.11|5
1724357520000|2024-08-22 20:12:00|348.19|346.19|348.37|346.37|348.37|346.37|348.19|346.19|6
1724357530000|2024-08-22 20:12:10|348.35|346.35|348.36|346.36|348.36|346.36|348.35|346.35|4
1724357540000|2024-08-22 20:12:20|348.37|346.37|348.27|346.27|348.37|346.37|348.25|346.25|12
1724357550000|2024-08-22 20:12:30|348.31|346.31|348.39|346.39|348.41|346.41|348.3|346.3|15
1724357560000|2024-08-22 20:12:40|348.37|346.37|348.3|346.3|348.4|346.4|348.3|346.3|12
1724357570000|2024-08-22 20:12:50|348.31|346.31|348.39|346.39|348.39|346.39|348.31|346.31|13
1724357580000|2024-08-22 20:13:00|348.4|346.4|348.5|346.5|348.5|346.5|348.4|346.4|7
1724357590000|2024-08-22 20:13:10|348.53|346.53|348.68|346.68|348.68|346.68|348.53|346.53|4
1724357600000|2024-08-22 20:13:20|348.69|346.69|348.7|346.7|348.71|346.71|348.69|346.69|3
1724357610000|2024-08-22 20:13:30|348.69|346.69|348.7|346.7|348.7|346.7|348.69|346.69|2
1724357620000|2024-08-22 20:13:40|348.59|346.59|348.6|346.6|348.6|346.6|348.57|346.57|15
1724357630000|2024-08-22 20:13:50|348.59|346.59|348.55|346.55|348.6|346.6|348.55|346.55|9
1724357640000|2024-08-22 20:14:00|348.56|346.56|348.57|346.57|348.57|346.57|348.56|346.56|10
1724357650000|2024-08-22 20:14:10|348.56|346.56|348.57|346.57|348.58|346.58|348.56|346.56|8
1724357660000|2024-08-22 20:14:20|348.55|346.55|348.31|346.31|348.55|346.55|348.3|346.3|12
1724357670000|2024-08-22 20:14:30|348.3|346.3|348.3|346.3|348.32|346.32|348.29|346.29|7
1724357680000|2024-08-22 20:14:40|348.31|346.31|348.33|346.33|348.34|346.34|348.31|346.31|9
1724357690000|2024-08-22 20:14:50|348.32|346.32|348.33|346.33|348.34|346.34|348.32|346.32|4
1724357700000|2024-08-22 20:15:00|348.34|346.34|348.33|346.33|348.38|346.38|348.33|346.33|12
1724357710000|2024-08-22 20:15:10|348.32|346.32|348.3|346.3|348.35|346.35|348.26|346.26|12
1724357720000|2024-08-22 20:15:20|348.28|346.28|348.13|346.13|348.28|346.28|348.07|346.07|17
1724357730000|2024-08-22 20:15:30|348.12|346.12|348.04|346.04|348.13|346.13|348.04|346.04|9
1724357740000|2024-08-22 20:15:40|348.06|346.06|348.08|346.08|348.1|346.1|348.04|346.04|13
1724357750000|2024-08-22 20:15:50|348.07|346.07|348.09|346.09|348.09|346.09|348.07|346.07|3
1724357760000|2024-08-22 20:16:00|348.08|346.08|348.29|346.29|348.29|346.29|348.08|346.08|8
1724357770000|2024-08-22 20:16:10|348.28|346.28|348.25|346.25|348.31|346.31|348.25|346.25|11
1724357780000|2024-08-22 20:16:20|348.24|346.24|348.22|346.22|348.25|346.25|348.22|346.22|8
1724357790000|2024-08-22 20:16:30|348.21|346.21|348.28|346.28|348.28|346.28|348.21|346.21|9
1724357800000|2024-08-22 20:16:40|348.3|346.3|348.44|346.44|348.44|346.44|348.3|346.3|6
1724357810000|2024-08-22 20:16:50|348.43|346.43|348.59|346.59|348.59|346.59|348.42|346.42|8
1724357820000|2024-08-22 20:17:00|348.58|346.58|348.54|346.54|348.58|346.58|348.51|346.51|11
1724357830000|2024-08-22 20:17:10|348.53|346.53|348.48|346.48|348.53|346.53|348.47|346.47|8
1724357840000|2024-08-22 20:17:20|348.49|346.49|348.57|346.57|348.57|346.57|348.49|346.49|7
1724357850000|2024-08-22 20:17:30|348.56|346.56|348.54|346.54|348.57|346.57|348.53|346.53|18
1724357860000|2024-08-22 20:17:40|348.53|346.53|348.43|346.43|348.53|346.53|348.42|346.42|13
1724357870000|2024-08-22 20:17:50|348.44|346.44|348.49|346.49|348.5|346.5|348.43|346.43|16
1724357880000|2024-08-22 20:18:00|348.5|346.5|348.42|346.42|348.51|346.51|348.42|346.42|12
1724357890000|2024-08-22 20:18:10|348.43|346.43|348.42|346.42|348.43|346.43|348.42|346.42|6
1724357900000|2024-08-22 20:18:20|348.43|346.43|348.42|346.42|348.43|346.43|348.42|346.42|8
1724357910000|2024-08-22 20:18:30|348.43|346.43|348.42|346.42|348.43|346.43|348.42|346.42|12
1724357920000|2024-08-22 20:18:40|348.43|346.43|348.47|346.47|348.48|346.48|348.43|346.43|11
1724357930000|2024-08-22 20:18:50|348.46|346.46|348.44|346.44|348.46|346.46|348.44|346.44|2
1724357940000|2024-08-22 20:19:00|348.42|346.42|348.42|346.42|348.43|346.43|348.42|346.42|5
1724357950000|2024-08-22 20:19:10|348.43|346.43|348.45|346.45|348.47|346.47|348.42|346.42|13
1724357960000|2024-08-22 20:19:20|348.46|346.46|348.42|346.42|348.46|346.46|348.41|346.41|6
1724357970000|2024-08-22 20:19:30|348.43|346.43|348.46|346.46|348.46|346.46|348.42|346.42|13
1724357980000|2024-08-22 20:19:40|348.47|346.47|348.46|346.46|348.47|346.47|348.46|346.46|6
1724357990000|2024-08-22 20:19:50|348.43|346.43|348.35|346.35|348.43|346.43|348.35|346.35|7
1724358000000|2024-08-22 20:20:00|348.36|346.36|348.13|346.13|348.36|346.36|348.13|346.13|13
1724358010000|2024-08-22 20:20:10|348.14|346.14|348.12|346.12|348.17|346.17|348.12|346.12|15
1724358020000|2024-08-22 20:20:20|348.1|346.1|348.1|346.1|348.1|346.1|348.04|346.04|18
1724358030000|2024-08-22 20:20:30|348.09|346.09|348.08|346.08|348.1|346.1|348.05|346.05|17
1724358040000|2024-08-22 20:20:40|348.07|346.07|348.05|346.05|348.08|346.08|348.03|346.03|9
1724358050000|2024-08-22 20:20:50|348.04|346.04|348.04|346.04|348.05|346.05|348.03|346.03|5
1724358060000|2024-08-22 20:21:00|348.05|346.05|348.07|346.07|348.08|346.08|348.05|346.05|7
1724358070000|2024-08-22 20:21:10|348.06|346.06|348.08|346.08|348.08|346.08|348.06|346.06|2
1724358080000|2024-08-22 20:21:20|348.07|346.07|348.07|346.07|348.08|346.08|348.07|346.07|3
1724358090000|2024-08-22 20:21:30|348.08|346.08|348.08|346.08|348.08|346.08|348.08|346.08|1
1724358100000|2024-08-22 20:21:40|348.09|346.09|348.1|346.1|348.12|346.12|348.08|346.08|7
1724358110000|2024-08-22 20:21:50|348.09|346.09|348.1|346.1|348.12|346.12|348.09|346.09|3
1724358120000|2024-08-22 20:22:00|348.09|346.09|347.96|345.96|348.09|346.09|347.95|345.95|12
1724358130000|2024-08-22 20:22:10|347.97|345.97|347.95|345.95|347.97|345.97|347.94|345.94|7
1724358140000|2024-08-22 20:22:20|347.96|345.96|347.95|345.95|347.96|345.96|347.95|345.95|6
1724358150000|2024-08-22 20:22:30|347.94|345.94|347.83|345.83|347.94|345.94|347.81|345.81|14
1724358160000|2024-08-22 20:22:40|347.82|345.82|347.8|345.8|347.83|345.83|347.8|345.8|9
1724358170000|2024-08-22 20:22:50|347.79|345.79|347.76|345.76|347.79|345.79|347.75|345.75|3
1724358180000|2024-08-22 20:23:00|347.77|345.77|347.8|345.8|347.8|345.8|347.77|345.77|3
1724358190000|2024-08-22 20:23:10|347.79|345.79|347.79|345.79|347.79|345.79|347.79|345.79|1
1724358200000|2024-08-22 20:23:20|347.82|345.82|347.84|345.84|347.84|345.84|347.82|345.82|2
1724358210000|2024-08-22 20:23:30|347.88|345.88|347.94|345.94|347.95|345.95|347.88|345.88|5
1724358230000|2024-08-22 20:23:50|348.07|346.07|348.11|346.11|348.11|346.11|348.06|346.06|6
1724358240000|2024-08-22 20:24:00|348.12|346.12|348.12|346.12|348.18|346.18|348.11|346.11|12
1724358250000|2024-08-22 20:24:10|348.13|346.13|348.19|346.19|348.19|346.19|348.13|346.13|7
1724358260000|2024-08-22 20:24:20|348.21|346.21|348.24|346.24|348.24|346.24|348.21|346.21|4
1724358270000|2024-08-22 20:24:30|348.33|346.33|348.33|346.33|348.34|346.34|348.32|346.32|5
1724358280000|2024-08-22 20:24:40|348.32|346.32|348.43|346.43|348.5|346.5|348.32|346.32|10
1724358290000|2024-08-22 20:24:50|348.44|346.44|348.53|346.53|348.53|346.53|348.44|346.44|11
1724358300000|2024-08-22 20:25:00|348.52|346.52|348.31|346.31|348.52|346.52|348.31|346.31|21
1724358310000|2024-08-22 20:25:10|348.29|346.29|348.37|346.37|348.37|346.37|348.26|346.26|16
1724358320000|2024-08-22 20:25:20|348.35|346.35|348.32|346.32|348.35|346.35|348.29|346.29|9
1724358330000|2024-08-22 20:25:30|348.34|346.34|348.33|346.33|348.35|346.35|348.33|346.33|5
1724358340000|2024-08-22 20:25:40|348.34|346.34|348.33|346.33|348.34|346.34|348.33|346.33|2
1724358350000|2024-08-22 20:25:50|348.31|346.31|348.33|346.33|348.34|346.34|348.31|346.31|12
1724358360000|2024-08-22 20:26:00|348.32|346.32|348.21|346.21|348.32|346.32|348.21|346.21|11
1724358370000|2024-08-22 20:26:10|348.22|346.22|348.23|346.23|348.23|346.23|348.21|346.21|4
1724358380000|2024-08-22 20:26:20|348.03|346.03|348.1|346.1|348.15|346.15|348.03|346.03|16
1724358390000|2024-08-22 20:26:30|348.09|346.09|348.03|346.03|348.09|346.09|348.03|346.03|13
1724358400000|2024-08-22 20:26:40|348.04|346.04|347.64|345.64|348.04|346.04|347.57|345.57|14
1724358410000|2024-08-22 20:26:50|347.65|345.65|347.66|345.66|347.66|345.66|347.65|345.65|2
1724358420000|2024-08-22 20:27:00|347.67|345.67|347.65|345.65|347.67|345.67|347.65|345.65|2
1724358440000|2024-08-22 20:27:20|347.73|345.73|347.73|345.73|347.73|345.73|347.72|345.72|3
1724358460000|2024-08-22 20:27:40|347.72|345.72|347.74|345.74|347.77|345.77|347.72|345.72|5
1724358470000|2024-08-22 20:27:50|347.7|345.7|347.7|345.7|347.7|345.7|347.7|345.7|1
1724358480000|2024-08-22 20:28:00|347.67|345.67|347.7|345.7|347.74|345.74|347.67|345.67|9
1724358490000|2024-08-22 20:28:10|347.71|345.71|347.72|345.72|347.72|345.72|347.71|345.71|2
1724358500000|2024-08-22 20:28:20|347.71|345.71|347.7|345.7|347.72|345.72|347.7|345.7|7
1724358510000|2024-08-22 20:28:30|347.69|345.69|347.65|345.65|347.69|345.69|347.65|345.65|5
1724358520000|2024-08-22 20:28:40|347.66|345.66|347.71|345.71|347.71|345.71|347.65|345.65|13
1724358530000|2024-08-22 20:28:50|347.73|345.73|347.73|345.73|347.73|345.73|347.73|345.73|1
1724358560000|2024-08-22 20:29:20|347.77|345.77|347.77|345.77|347.77|345.77|347.77|345.77|1
1724358570000|2024-08-22 20:29:30|347.76|345.76|347.76|345.76|347.76|345.76|347.76|345.76|1
1724358600000|2024-08-22 20:30:00|347.78|345.78|347.84|345.84|347.84|345.84|347.78|345.78|3
1724358610000|2024-08-22 20:30:10|347.85|345.85|347.89|345.89|347.9|345.9|347.85|345.85|3
1724358620000|2024-08-22 20:30:20|347.9|345.9|347.94|345.94|347.94|345.94|347.9|345.9|4
1724358630000|2024-08-22 20:30:30|348.05|346.05|348.07|346.07|348.07|346.07|348.05|346.05|2
1724358640000|2024-08-22 20:30:40|348.09|346.09|348.08|346.08|348.11|346.11|348.06|346.06|9
1724358650000|2024-08-22 20:30:50|348.09|346.09|348.04|346.04|348.09|346.09|348.04|346.04|5
1724358660000|2024-08-22 20:31:00|348.05|346.05|348.06|346.06|348.07|346.07|348.05|346.05|4
1724358670000|2024-08-22 20:31:10|348.04|346.04|348.04|346.04|348.05|346.05|348.01|346.01|7
1724358680000|2024-08-22 20:31:20|348.06|346.06|348.08|346.08|348.08|346.08|348.06|346.06|11
1724358690000|2024-08-22 20:31:30|348.09|346.09|348.05|346.05|348.11|346.11|348.01|346.01|6
1724358700000|2024-08-22 20:31:40|348.06|346.06|348.07|346.07|348.07|346.07|348.05|346.05|6
1724358710000|2024-08-22 20:31:50|348.06|346.06|348.04|346.04|348.09|346.09|348.04|346.04|6
1724358720000|2024-08-22 20:32:00|348.05|346.05|348.08|346.08|348.08|346.08|348.05|346.05|6
1724358740000|2024-08-22 20:32:20|348.1|346.1|348.11|346.11|348.12|346.12|348.1|346.1|3
1724358760000|2024-08-22 20:32:40|348.18|346.18|348.22|346.22|348.25|346.25|348.18|346.18|7
1724358770000|2024-08-22 20:32:50|348.2|346.2|348.21|346.21|348.21|346.21|348.2|346.2|4
1724358780000|2024-08-22 20:33:00|348.22|346.22|348.21|346.21|348.22|346.22|348.21|346.21|2
1724358790000|2024-08-22 20:33:10|348.2|346.2|348.2|346.2|348.22|346.22|348.19|346.19|9
1724358800000|2024-08-22 20:33:20|348.21|346.21|348.22|346.22|348.22|346.22|348.2|346.2|6
1724358810000|2024-08-22 20:33:30|348.25|346.25|348.25|346.25|348.26|346.26|348.24|346.24|5
1724358820000|2024-08-22 20:33:40|348.26|346.26|348.27|346.27|348.27|346.27|348.26|346.26|2
1724358850000|2024-08-22 20:34:10|348.28|346.28|348.28|346.28|348.28|346.28|348.28|346.28|1
1724358870000|2024-08-22 20:34:30|348.29|346.29|348.3|346.3|348.31|346.31|348.29|346.29|4
1724358880000|2024-08-22 20:34:40|348.31|346.31|348.3|346.3|348.31|346.31|348.3|346.3|6
1724358890000|2024-08-22 20:34:50|348.29|346.29|348.28|346.28|348.29|346.29|348.27|346.27|3
1724358900000|2024-08-22 20:35:00|348.27|346.27|348.3|346.3|348.3|346.3|348.27|346.27|3
1724358910000|2024-08-22 20:35:10|348.29|346.29|348.29|346.29|348.29|346.29|348.29|346.29|1
1724358920000|2024-08-22 20:35:20|348.3|346.3|348.3|346.3|348.3|346.3|348.3|346.3|1
1724358930000|2024-08-22 20:35:30|348.31|346.31|348.31|346.31|348.31|346.31|348.31|346.31|1
1724358940000|2024-08-22 20:35:40|348.3|346.3|348.3|346.3|348.31|346.31|348.3|346.3|3
1724358950000|2024-08-22 20:35:50|348.31|346.31|348.28|346.28|348.31|346.31|348.28|346.28|3
1724358960000|2024-08-22 20:36:00|348.27|346.27|348.27|346.27|348.28|346.28|348.27|346.27|5
1724358970000|2024-08-22 20:36:10|348.28|346.28|348.28|346.28|348.28|346.28|348.27|346.27|7
1724358980000|2024-08-22 20:36:20|348.27|346.27|348.28|346.28|348.28|346.28|348.27|346.27|2
1724358990000|2024-08-22 20:36:30|348.26|346.26|348.26|346.26|348.26|346.26|348.26|346.26|1
1724359000000|2024-08-22 20:36:40|348.27|346.27|348.32|346.32|348.32|346.32|348.27|346.27|4
1724359010000|2024-08-22 20:36:50|348.3|346.3|348.31|346.31|348.31|346.31|348.3|346.3|2
1724359020000|2024-08-22 20:37:00|348.29|346.29|348.29|346.29|348.29|346.29|348.29|346.29|1
1724359030000|2024-08-22 20:37:10|348.28|346.28|348.27|346.27|348.28|346.28|348.27|346.27|2
1724359040000|2024-08-22 20:37:20|348.26|346.26|348.24|346.24|348.26|346.26|348.22|346.22|10
1724359050000|2024-08-22 20:37:30|348.23|346.23|348.22|346.22|348.24|346.24|348.22|346.22|10
1724359060000|2024-08-22 20:37:40|348.23|346.23|348.22|346.22|348.23|346.23|348.22|346.22|6
1724359070000|2024-08-22 20:37:50|348.21|346.21|348.14|346.14|348.22|346.22|348.13|346.13|15
1724359080000|2024-08-22 20:38:00|348.13|346.13|348.18|346.18|348.19|346.19|348.13|346.13|12
1724359090000|2024-08-22 20:38:10|348.19|346.19|348.23|346.23|348.23|346.23|348.18|346.18|7
1724359100000|2024-08-22 20:38:20|348.22|346.22|348.22|346.22|348.23|346.23|348.21|346.21|6
1724359110000|2024-08-22 20:38:30|348.21|346.21|348.21|346.21|348.21|346.21|348.21|346.21|1
1724359120000|2024-08-22 20:38:40|348.25|346.25|348.25|346.25|348.26|346.26|348.24|346.24|5
1724359130000|2024-08-22 20:38:50|348.24|346.24|348.25|346.25|348.25|346.25|348.24|346.24|2
1724359140000|2024-08-22 20:39:00|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|1
1724359150000|2024-08-22 20:39:10|348.25|346.25|348.25|346.25|348.25|346.25|348.25|346.25|1
1724359170000|2024-08-22 20:39:30|348.24|346.24|348.19|346.19|348.24|346.24|348.18|346.18|4
1724359200000|2024-08-22 20:40:00|348.16|346.16|348.36|346.36|348.37|346.37|348.15|346.15|9
1724359210000|2024-08-22 20:40:10|348.37|346.37|348.39|346.39|348.4|346.4|348.36|346.36|6
1724359220000|2024-08-22 20:40:20|348.34|346.34|348.34|346.34|348.35|346.35|348.34|346.34|3
1724359230000|2024-08-22 20:40:30|348.35|346.35|348.3|346.3|348.35|346.35|348.3|346.3|11
1724359240000|2024-08-22 20:40:40|348.28|346.28|348.26|346.26|348.28|346.28|348.26|346.26|3
1724359250000|2024-08-22 20:40:50|348.25|346.25|348.18|346.18|348.25|346.25|348.18|346.18|6
1724359260000|2024-08-22 20:41:00|348.17|346.17|348.17|346.17|348.17|346.17|348.16|346.16|3
1724359270000|2024-08-22 20:41:10|348.16|346.16|348.15|346.15|348.16|346.16|348.15|346.15|2
1724359280000|2024-08-22 20:41:20|348.14|346.14|348.06|346.06|348.14|346.14|348.06|346.06|3
1724359290000|2024-08-22 20:41:30|348.02|346.02|348|346|348.02|346.02|347.99|345.99|5
1724359300000|2024-08-22 20:41:40|347.99|345.99|347.98|345.98|347.99|345.99|347.98|345.98|12
1724359310000|2024-08-22 20:41:50|347.99|345.99|348.04|346.04|348.04|346.04|347.99|345.99|6
1724359320000|2024-08-22 20:42:00|348.05|346.05|348.09|346.09|348.1|346.1|348.05|346.05|6
1724359330000|2024-08-22 20:42:10|348.1|346.1|348.07|346.07|348.1|346.1|348.07|346.07|4
1724359340000|2024-08-22 20:42:20|348.08|346.08|348.09|346.09|348.09|346.09|348.08|346.08|2
1724359350000|2024-08-22 20:42:30|348.07|346.07|348.06|346.06|348.07|346.07|348.06|346.06|2
1724359360000|2024-08-22 20:42:40|348.04|346.04|348.05|346.05|348.05|346.05|348.04|346.04|2
1724359380000|2024-08-22 20:43:00|348.06|346.06|348.09|346.09|348.09|346.09|348.06|346.06|4
1724359390000|2024-08-22 20:43:10|348.08|346.08|348.12|346.12|348.12|346.12|348.08|346.08|12
1724359400000|2024-08-22 20:43:20|348.06|346.06|348.06|346.06|348.06|346.06|348.06|346.06|1
1724359410000|2024-08-22 20:43:30|348.05|346.05|348.04|346.04|348.05|346.05|348.03|346.03|4
1724359430000|2024-08-22 20:43:50|348.03|346.03|348|346|348.03|346.03|348|346|3
1724359440000|2024-08-22 20:44:00|348.01|346.01|348|346|348.01|346.01|348|346|4
1724359450000|2024-08-22 20:44:10|348.01|346.01|348.12|346.12|348.14|346.14|348.01|346.01|7
1724359460000|2024-08-22 20:44:20|348.11|346.11|348.11|346.11|348.12|346.12|348.1|346.1|11
1724359470000|2024-08-22 20:44:30|348.08|346.08|348.01|346.01|348.08|346.08|348.01|346.01|5
1724359480000|2024-08-22 20:44:40|348.02|346.02|348.02|346.02|348.02|346.02|348.02|346.02|1
1724359490000|2024-08-22 20:44:50|348.01|346.01|348.01|346.01|348.02|346.02|348.01|346.01|5
1724359500000|2024-08-22 20:45:00|348.02|346.02|348.02|346.02|348.07|346.07|348.01|346.01|7
1724359510000|2024-08-22 20:45:10|348.03|346.03|348.08|346.08|348.08|346.08|348.03|346.03|4
1724359520000|2024-08-22 20:45:20|348.07|346.07|348.15|346.15|348.15|346.15|348.07|346.07|8
1724359530000|2024-08-22 20:45:30|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|1
1724359540000|2024-08-22 20:45:40|348.1|346.1|348.08|346.08|348.1|346.1|348.08|346.08|7
1724359550000|2024-08-22 20:45:50|348.07|346.07|348.04|346.04|348.08|346.08|348.04|346.04|6
1724359560000|2024-08-22 20:46:00|348.05|346.05|348.07|346.07|348.07|346.07|348.04|346.04|8
1724359570000|2024-08-22 20:46:10|348.06|346.06|348.18|346.18|348.18|346.18|348.06|346.06|11
1724359580000|2024-08-22 20:46:20|348.24|346.24|348.28|346.28|348.28|346.28|348.24|346.24|4
1724359590000|2024-08-22 20:46:30|348.26|346.26|348.26|346.26|348.26|346.26|348.19|346.19|13
1724359600000|2024-08-22 20:46:40|348.25|346.25|348.23|346.23|348.25|346.25|348.21|346.21|18
1724359610000|2024-08-22 20:46:50|348.22|346.22|348.19|346.19|348.25|346.25|348.19|346.19|16
1724359620000|2024-08-22 20:47:00|348.21|346.21|348.19|346.19|348.28|346.28|348.18|346.18|18
1724359630000|2024-08-22 20:47:10|348.18|346.18|348.18|346.18|348.18|346.18|348.18|346.18|1
1724359660000|2024-08-22 20:47:40|348.17|346.17|348.17|346.17|348.17|346.17|348.17|346.17|1
1724359670000|2024-08-22 20:47:50|348.15|346.15|348.15|346.15|348.15|346.15|348.15|346.15|1
1724359680000|2024-08-22 20:48:00|348.16|346.16|348.15|346.15|348.16|346.16|348.15|346.15|4
1724359690000|2024-08-22 20:48:10|348.16|346.16|348.13|346.13|348.16|346.16|348.13|346.13|14
1724359700000|2024-08-22 20:48:20|348.14|346.14|348.16|346.16|348.17|346.17|348.11|346.11|10
1724359710000|2024-08-22 20:48:30|348.17|346.17|348.17|346.17|348.18|346.18|348.17|346.17|5
1724359720000|2024-08-22 20:48:40|348.18|346.18|348.28|346.28|348.28|346.28|348.17|346.17|19
1724359730000|2024-08-22 20:48:50|348.27|346.27|348.19|346.19|348.27|346.27|348.16|346.16|11
1724359740000|2024-08-22 20:49:00|348.18|346.18|348.25|346.25|348.27|346.27|348.18|346.18|6
1724359750000|2024-08-22 20:49:10|348.2|346.2|348.22|346.22|348.25|346.25|348.2|346.2|6
1724359760000|2024-08-22 20:49:20|348.21|346.21|348.21|346.21|348.21|346.21|348.21|346.21|1
1724359770000|2024-08-22 20:49:30|348.33|346.33|348.18|346.18|348.33|346.33|348.18|346.18|8
1724359780000|2024-08-22 20:49:40|348.19|346.19|348.18|346.18|348.19|346.19|348.18|346.18|2
1724359790000|2024-08-22 20:49:50|348.17|346.17|348.13|346.13|348.17|346.17|348.13|346.13|3
1724359800000|2024-08-22 20:50:00|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|1
1724359810000|2024-08-22 20:50:10|348.13|346.13|348.14|346.14|348.14|346.14|348.13|346.13|8
1724359820000|2024-08-22 20:50:20|348.13|346.13|348.11|346.11|348.14|346.14|348.08|346.08|10
1724359830000|2024-08-22 20:50:30|348.09|346.09|347.82|345.82|348.09|346.09|347.78|345.78|14
1724359840000|2024-08-22 20:50:40|347.84|345.84|347.8|345.8|347.84|345.84|347.8|345.8|5
1724359850000|2024-08-22 20:50:50|347.79|345.79|347.71|345.71|347.79|345.79|347.71|345.71|12
1724359860000|2024-08-22 20:51:00|347.68|345.68|347.72|345.72|347.72|345.72|347.68|345.68|7
1724359870000|2024-08-22 20:51:10|347.71|345.71|347.74|345.74|347.77|345.77|347.71|345.71|9
1724359880000|2024-08-22 20:51:20|347.73|345.73|347.75|345.75|347.78|345.78|347.73|345.73|15
1724359890000|2024-08-22 20:51:30|347.77|345.77|347.74|345.74|347.77|345.77|347.74|345.74|3
1724359900000|2024-08-22 20:51:40|347.75|345.75|347.7|345.7|347.75|345.75|347.69|345.69|13
1724359910000|2024-08-22 20:51:50|347.71|345.71|347.75|345.75|347.76|345.76|347.71|345.71|5
1724359920000|2024-08-22 20:52:00|347.74|345.74|347.75|345.75|347.76|345.76|347.73|345.73|8
1724359930000|2024-08-22 20:52:10|347.79|345.79|347.81|345.81|347.81|345.81|347.79|345.79|2
1724359940000|2024-08-22 20:52:20|347.83|345.83|347.76|345.76|347.83|345.83|347.75|345.75|7
1724359950000|2024-08-22 20:52:30|347.77|345.77|347.75|345.75|347.77|345.77|347.74|345.74|6
1724359960000|2024-08-22 20:52:40|347.76|345.76|347.76|345.76|347.77|345.77|347.76|345.76|3
1724359970000|2024-08-22 20:52:50|347.77|345.77|347.6|345.6|347.78|345.78|347.6|345.6|6
1724359980000|2024-08-22 20:53:00|347.42|345.42|347.39|345.39|347.42|345.42|347.32|345.32|8
1724359990000|2024-08-22 20:53:10|347.44|345.44|347.43|345.43|347.46|345.46|347.43|345.43|4
1724360000000|2024-08-22 20:53:20|347.41|345.41|347.41|345.41|347.42|345.42|347.41|345.41|5
1724360010000|2024-08-22 20:53:30|347.42|345.42|347.43|345.43|347.44|345.44|347.41|345.41|13
1724360020000|2024-08-22 20:53:40|347.42|345.42|347.42|345.42|347.43|345.43|347.42|345.42|9
1724360030000|2024-08-22 20:53:50|347.43|345.43|347.44|345.44|347.44|345.44|347.42|345.42|8
1724360040000|2024-08-22 20:54:00|347.43|345.43|347.47|345.47|347.47|345.47|347.42|345.42|7
1724360050000|2024-08-22 20:54:10|347.46|345.46|347.46|345.46|347.46|345.46|347.46|345.46|1
1724360060000|2024-08-22 20:54:20|347.48|345.48|347.48|345.48|347.48|345.48|347.46|345.46|5
1724360070000|2024-08-22 20:54:30|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|1
1724360080000|2024-08-22 20:54:40|347.46|345.46|347.44|345.44|347.46|345.46|347.44|345.44|2
1724360100000|2024-08-22 20:55:00|347.45|345.45|347.49|345.49|347.5|345.5|347.45|345.45|7
1724360110000|2024-08-22 20:55:10|347.5|345.5|347.46|345.46|347.5|345.5|347.46|345.46|2
1724360130000|2024-08-22 20:55:30|347.48|345.48|347.46|345.46|347.48|345.48|347.46|345.46|2
1724360140000|2024-08-22 20:55:40|347.47|345.47|347.56|345.56|347.56|345.56|347.47|345.47|17
1724360150000|2024-08-22 20:55:50|347.49|345.49|347.47|345.47|347.56|345.56|347.47|345.47|8
1724360160000|2024-08-22 20:56:00|347.45|345.45|347.44|345.44|347.45|345.45|347.44|345.44|2
1724360190000|2024-08-22 20:56:30|347.45|345.45|347.46|345.46|347.46|345.46|347.45|345.45|2
1724360200000|2024-08-22 20:56:40|347.48|345.48|348.16|346.16|348.16|346.16|347.48|345.48|17
1724360210000|2024-08-22 20:56:50|348.18|346.18|348.25|346.25|348.29|346.29|348.15|346.15|20
1724360220000|2024-08-22 20:57:00|348.27|346.27|348.38|346.38|348.38|346.38|348.27|346.27|24
1724360230000|2024-08-22 20:57:10|348.39|346.39|348.34|346.34|348.4|346.4|348.34|346.34|11
1724360240000|2024-08-22 20:57:20|348.28|346.28|348.24|346.24|348.28|346.28|348.16|346.16|10
1724360250000|2024-08-22 20:57:30|348.17|346.17|348.17|346.17|348.26|346.26|348.17|346.17|14
1724360260000|2024-08-22 20:57:40|348.26|346.26|348.13|346.13|348.26|346.26|348.11|346.11|9
1724360270000|2024-08-22 20:57:50|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|1
1724360280000|2024-08-22 20:58:00|348.12|346.12|348.25|346.25|348.25|346.25|348.09|346.09|17
1724360290000|2024-08-22 20:58:10|348.17|346.17|348.13|346.13|348.17|346.17|348.12|346.12|6
1724360300000|2024-08-22 20:58:20|348.15|346.15|348.17|346.17|348.21|346.21|348.15|346.15|16
1724360310000|2024-08-22 20:58:30|348.2|346.2|348.21|346.21|348.21|346.21|348.17|346.17|5
1724360330000|2024-08-22 20:58:50|348.18|346.18|348.25|346.25|348.26|346.26|348.17|346.17|11
1724360340000|2024-08-22 20:59:00|348.24|346.24|348.33|346.33|348.33|346.33|348.24|346.24|14
1724360350000|2024-08-22 20:59:10|348.32|346.32|348.4|346.4|348.43|346.43|348.28|346.28|12
1724360360000|2024-08-22 20:59:20|348.39|346.39|348.21|346.21|348.39|346.39|348.17|346.17|15
1724360370000|2024-08-22 20:59:30|348.2|346.2|348.22|346.22|348.27|346.27|348.2|346.2|8
1724360380000|2024-08-22 20:59:40|348.23|346.23|348.46|346.46|348.56|346.56|348.23|346.23|14
1724360390000|2024-08-22 20:59:50|348.49|346.49|348.46|346.46|348.49|346.49|348.41|346.41|7
1724360400000|2024-08-22 21:00:00|348.45|346.45|348.75|346.75|348.77|346.77|348.45|346.45|18
1724360410000|2024-08-22 21:00:10|348.72|346.72|348.52|346.52|348.74|346.74|348.47|346.47|17
1724360420000|2024-08-22 21:00:20|348.51|346.51|348.33|346.33|348.51|346.51|348.33|346.33|7
1724360430000|2024-08-22 21:00:30|348.37|346.37|348.36|346.36|348.4|346.4|348.35|346.35|8
1724360440000|2024-08-22 21:00:40|348.35|346.35|348.33|346.33|348.35|346.35|348.33|346.33|3
1724360450000|2024-08-22 21:00:50|348.34|346.34|348.33|346.33|348.34|346.34|348.33|346.33|6
1724360460000|2024-08-22 21:01:00|348.36|346.36|348.53|346.53|348.53|346.53|348.36|346.36|8
1724360470000|2024-08-22 21:01:10|348.52|346.52|348.58|346.58|348.62|346.62|348.52|346.52|19
1724360480000|2024-08-22 21:01:20|348.57|346.57|348.53|346.53|348.57|346.57|348.53|346.53|6
1724360490000|2024-08-22 21:01:30|348.56|346.56|348.54|346.54|348.56|346.56|348.5|346.5|7
1724360510000|2024-08-22 21:01:50|348.48|346.48|348.31|346.31|348.48|346.48|348.31|346.31|14
1724360520000|2024-08-22 21:02:00|348.3|346.3|348.29|346.29|348.36|346.36|348.29|346.29|16
1724360530000|2024-08-22 21:02:10|348.32|346.32|348.35|346.35|348.36|346.36|348.32|346.32|5
1724360550000|2024-08-22 21:02:30|348.36|346.36|348.27|346.27|348.36|346.36|348.27|346.27|15
1724360560000|2024-08-22 21:02:40|348.31|346.31|348.28|346.28|348.31|346.31|348.28|346.28|3
1724360570000|2024-08-22 21:02:50|348.23|346.23|348.21|346.21|348.23|346.23|348.21|346.21|2
1724360590000|2024-08-22 21:03:10|348.2|346.2|348.07|346.07|348.2|346.2|348.07|346.07|7
1724360600000|2024-08-22 21:03:20|348.05|346.05|348.06|346.06|348.06|346.06|348.05|346.05|2
1724360610000|2024-08-22 21:03:30|348.05|346.05|347.86|345.86|348.05|346.05|347.84|345.84|15
1724360620000|2024-08-22 21:03:40|347.85|345.85|347.98|345.98|347.98|345.98|347.84|345.84|10
1724360630000|2024-08-22 21:03:50|347.97|345.97|347.99|345.99|347.99|345.99|347.97|345.97|9
1724360640000|2024-08-22 21:04:00|347.96|345.96|347.86|345.86|347.96|345.96|347.85|345.85|8
1724360650000|2024-08-22 21:04:10|347.85|345.85|347.83|345.83|347.85|345.85|347.82|345.82|9
1724360660000|2024-08-22 21:04:20|347.84|345.84|347.82|345.82|347.84|345.84|347.81|345.81|17
1724360670000|2024-08-22 21:04:30|347.8|345.8|347.77|345.77|347.8|345.8|347.76|345.76|9
1724360680000|2024-08-22 21:04:40|347.76|345.76|347.72|345.72|347.77|345.77|347.72|345.72|13
1724360690000|2024-08-22 21:04:50|347.73|345.73|347.75|345.75|347.75|345.75|347.71|345.71|6
1724360700000|2024-08-22 21:05:00|347.74|345.74|347.66|345.66|347.74|345.74|347.65|345.65|20
1724360710000|2024-08-22 21:05:10|347.65|345.65|347.72|345.72|347.72|345.72|347.65|345.65|17
1724360720000|2024-08-22 21:05:20|347.69|345.69|347.71|345.71|347.71|345.71|347.69|345.69|2
1724360730000|2024-08-22 21:05:30|347.7|345.7|347.65|345.65|347.7|345.7|347.64|345.64|3
1724360740000|2024-08-22 21:05:40|347.66|345.66|347.55|345.55|347.68|345.68|347.54|345.54|18
1724360750000|2024-08-22 21:05:50|347.56|345.56|347.52|345.52|347.58|345.58|347.52|345.52|12
1724360760000|2024-08-22 21:06:00|347.51|345.51|347.44|345.44|347.51|345.51|347.39|345.39|21
1724360770000|2024-08-22 21:06:10|347.43|345.43|347.45|345.45|347.45|345.45|347.43|345.43|2
1724360780000|2024-08-22 21:06:20|347.47|345.47|347.55|345.55|347.55|345.55|347.47|345.47|15
1724360790000|2024-08-22 21:06:30|347.56|345.56|347.52|345.52|347.56|345.56|347.51|345.51|7
1724360800000|2024-08-22 21:06:40|347.53|345.53|347.54|345.54|347.55|345.55|347.51|345.51|11
1724360810000|2024-08-22 21:06:50|347.53|345.53|347.54|345.54|347.54|345.54|347.53|345.53|2
1724360820000|2024-08-22 21:07:00|347.48|345.48|347.5|345.5|347.5|345.5|347.48|345.48|3
1724360840000|2024-08-22 21:07:20|347.49|345.49|347.49|345.49|347.49|345.49|347.46|345.46|3
1724360850000|2024-08-22 21:07:30|347.46|345.46|347.42|345.42|347.46|345.46|347.42|345.42|3
1724360860000|2024-08-22 21:07:40|347.39|345.39|347.42|345.42|347.42|345.42|347.39|345.39|4
1724360870000|2024-08-22 21:07:50|347.39|345.39|347.39|345.39|347.41|345.41|347.39|345.39|3
1724360880000|2024-08-22 21:08:00|347.4|345.4|347.36|345.36|347.4|345.4|347.34|345.34|4
1724360890000|2024-08-22 21:08:10|347.33|345.33|347.26|345.26|347.33|345.33|347.25|345.25|3
1724360910000|2024-08-22 21:08:30|347.28|345.28|347.15|345.15|347.28|345.28|347.14|345.14|20
1724360920000|2024-08-22 21:08:40|347.14|345.14|347.13|345.13|347.14|345.14|347.11|345.11|5
1724360930000|2024-08-22 21:08:50|347.14|345.14|347.12|345.12|347.15|345.15|347.1|345.1|14
1724360940000|2024-08-22 21:09:00|347.13|345.13|347.09|345.09|347.13|345.13|347.09|345.09|4
1724360950000|2024-08-22 21:09:10|347.05|345.05|347.12|345.12|347.13|345.13|347.05|345.05|7
1724360960000|2024-08-22 21:09:20|347.13|345.13|347.13|345.13|347.13|345.13|347.13|345.13|1
1724360970000|2024-08-22 21:09:30|347.14|345.14|347.1|345.1|347.14|345.14|347.08|345.08|14
1724360980000|2024-08-22 21:09:40|347.08|345.08|347.05|345.05|347.09|345.09|347.05|345.05|3
1724360990000|2024-08-22 21:09:50|347.06|345.06|347.1|345.1|347.12|345.12|347.04|345.04|12
1724361000000|2024-08-22 21:10:00|347.09|345.09|347.11|345.11|347.11|345.11|347.09|345.09|3
1724361010000|2024-08-22 21:10:10|347.06|345.06|347.05|345.05|347.07|345.07|347.05|345.05|4
1724361030000|2024-08-22 21:10:30|347.04|345.04|346.93|344.93|347.07|345.07|346.91|344.91|10
1724361040000|2024-08-22 21:10:40|346.88|344.88|346.91|344.91|346.91|344.91|346.88|344.88|5
1724361050000|2024-08-22 21:10:50|346.9|344.9|346.89|344.89|346.91|344.91|346.87|344.87|9
1724361060000|2024-08-22 21:11:00|346.87|344.87|346.81|344.81|346.87|344.87|346.81|344.81|9
1724361070000|2024-08-22 21:11:10|346.82|344.82|346.82|344.82|346.83|344.83|346.81|344.81|11
1724361080000|2024-08-22 21:11:20|346.83|344.83|346.83|344.83|346.83|344.83|346.8|344.8|9
1724361090000|2024-08-22 21:11:30|346.82|344.82|346.79|344.79|346.82|344.82|346.77|344.77|7
1724361100000|2024-08-22 21:11:40|346.78|344.78|346.76|344.76|346.79|344.79|346.74|344.74|6
1724361110000|2024-08-22 21:11:50|346.77|344.77|346.76|344.76|346.84|344.84|346.75|344.75|7
1724361120000|2024-08-22 21:12:00|346.81|344.81|346.76|344.76|346.81|344.81|346.65|344.65|11
1724361130000|2024-08-22 21:12:10|346.73|344.73|346.73|344.73|346.73|344.73|346.73|344.73|1
1724361140000|2024-08-22 21:12:20|346.78|344.78|346.77|344.77|346.78|344.78|346.77|344.77|2
1724361150000|2024-08-22 21:12:30|346.73|344.73|346.73|344.73|346.73|344.73|346.73|344.73|1
1724361160000|2024-08-22 21:12:40|346.74|344.74|346.77|344.77|346.77|344.77|346.74|344.74|4
1724361180000|2024-08-22 21:13:00|346.76|344.76|346.69|344.69|346.76|344.76|346.66|344.66|6
1724361190000|2024-08-22 21:13:10|346.7|344.7|346.63|344.63|346.7|344.7|346.63|344.63|5
1724361200000|2024-08-22 21:13:20|346.64|344.64|346.64|344.64|346.64|344.64|346.64|344.64|1
1724361210000|2024-08-22 21:13:30|346.61|344.61|346.55|344.55|346.61|344.61|346.55|344.55|6
1724361220000|2024-08-22 21:13:40|346.54|344.54|346.46|344.46|346.56|344.56|346.43|344.43|12
1724361230000|2024-08-22 21:13:50|346.45|344.45|346.41|344.41|346.45|344.45|346.41|344.41|2
1724361240000|2024-08-22 21:14:00|346.37|344.37|346.36|344.36|346.38|344.38|346.32|344.32|13
1724361250000|2024-08-22 21:14:10|346.33|344.33|346.45|344.45|346.45|344.45|346.33|344.33|9
1724361260000|2024-08-22 21:14:20|346.43|344.43|346.43|344.43|346.43|344.43|346.43|344.43|1
1724361280000|2024-08-22 21:14:40|346.45|344.45|346.51|344.51|346.51|344.51|346.45|344.45|3
1724361300000|2024-08-22 21:15:00|346.53|344.53|346.57|344.57|346.57|344.57|346.53|344.53|8
1724361310000|2024-08-22 21:15:10|346.55|344.55|346.53|344.53|346.55|344.55|346.53|344.53|3
1724361320000|2024-08-22 21:15:20|346.52|344.52|346.54|344.54|346.54|344.54|346.52|344.52|2
1724361330000|2024-08-22 21:15:30|346.56|344.56|346.6|344.6|346.6|344.6|346.56|344.56|6
1724361340000|2024-08-22 21:15:40|346.61|344.61|346.64|344.64|346.65|344.65|346.61|344.61|7
1724361350000|2024-08-22 21:15:50|346.55|344.55|346.54|344.54|346.57|344.57|346.52|344.52|6
1724361360000|2024-08-22 21:16:00|346.53|344.53|346.45|344.45|346.54|344.54|346.45|344.45|12
1724361370000|2024-08-22 21:16:10|346.44|344.44|346.44|344.44|346.44|344.44|346.44|344.44|1
1724361380000|2024-08-22 21:16:20|346.46|344.46|346.59|344.59|346.59|344.59|346.46|344.46|4
1724361390000|2024-08-22 21:16:30|346.58|344.58|346.58|344.58|346.59|344.59|346.57|344.57|5
1724361400000|2024-08-22 21:16:40|346.54|344.54|346.63|344.63|346.63|344.63|346.54|344.54|4
1724361410000|2024-08-22 21:16:50|346.64|344.64|346.72|344.72|346.73|344.73|346.64|344.64|7
1724361420000|2024-08-22 21:17:00|346.71|344.71|346.63|344.63|346.71|344.71|346.62|344.62|9
1724361430000|2024-08-22 21:17:10|346.64|344.64|346.67|344.67|346.68|344.68|346.63|344.63|8
1724361440000|2024-08-22 21:17:20|346.68|344.68|346.7|344.7|346.7|344.7|346.68|344.68|3
1724361460000|2024-08-22 21:17:40|346.72|344.72|346.72|344.72|346.72|344.72|346.72|344.72|1
1724361470000|2024-08-22 21:17:50|346.7|344.7|346.62|344.62|346.71|344.71|346.62|344.62|9
1724361480000|2024-08-22 21:18:00|346.61|344.61|346.45|344.45|346.62|344.62|346.44|344.44|12
1724361500000|2024-08-22 21:18:20|346.44|344.44|346.45|344.45|346.49|344.49|346.44|344.44|7
1724361510000|2024-08-22 21:18:30|346.5|344.5|346.54|344.54|346.55|344.55|346.5|344.5|6
1724361520000|2024-08-22 21:18:40|346.53|344.53|346.6|344.6|346.62|344.62|346.53|344.53|3
1724361530000|2024-08-22 21:18:50|346.61|344.61|346.65|344.65|346.65|344.65|346.61|344.61|2
1724361540000|2024-08-22 21:19:00|346.66|344.66|346.6|344.6|346.66|344.66|346.6|344.6|4
1724361550000|2024-08-22 21:19:10|346.61|344.61|346.6|344.6|346.61|344.61|346.6|344.6|2
1724361560000|2024-08-22 21:19:20|346.61|344.61|346.61|344.61|346.61|344.61|346.61|344.61|1
1724361580000|2024-08-22 21:19:40|346.6|344.6|346.61|344.61|346.61|344.61|346.6|344.6|2
1724361590000|2024-08-22 21:19:50|346.6|344.6|346.62|344.62|346.63|344.63|346.6|344.6|8
1724361600000|2024-08-22 21:20:00|346.63|344.63|346.61|344.61|346.63|344.63|346.61|344.61|2
1724361610000|2024-08-22 21:20:10|346.6|344.6|346.59|344.59|346.6|344.6|346.59|344.59|2
1724361620000|2024-08-22 21:20:20|346.6|344.6|346.55|344.55|346.6|344.6|346.55|344.55|5
1724361630000|2024-08-22 21:20:30|346.54|344.54|346.55|344.55|346.55|344.55|346.54|344.54|4
1724361640000|2024-08-22 21:20:40|346.58|344.58|346.56|344.56|346.58|344.58|346.56|344.56|3
1724361650000|2024-08-22 21:20:50|346.54|344.54|346.52|344.52|346.54|344.54|346.52|344.52|2
1724361660000|2024-08-22 21:21:00|346.54|344.54|346.58|344.58|346.58|344.58|346.54|344.54|5
1724361680000|2024-08-22 21:21:20|346.55|344.55|346.55|344.55|346.55|344.55|346.55|344.55|1
1724361700000|2024-08-22 21:21:40|346.54|344.54|346.54|344.54|346.54|344.54|346.54|344.54|1
1724361710000|2024-08-22 21:21:50|346.56|344.56|346.59|344.59|346.59|344.59|346.56|344.56|5
1724361740000|2024-08-22 21:22:20|346.6|344.6|346.74|344.74|346.75|344.75|346.6|344.6|9
1724361750000|2024-08-22 21:22:30|346.75|344.75|346.91|344.91|346.91|344.91|346.75|344.75|9
1724361760000|2024-08-22 21:22:40|346.9|344.9|346.83|344.83|346.9|344.9|346.81|344.81|9
1724361780000|2024-08-22 21:23:00|346.82|344.82|346.83|344.83|346.83|344.83|346.82|344.82|2
1724361790000|2024-08-22 21:23:10|346.85|344.85|346.91|344.91|346.91|344.91|346.84|344.84|8
1724361800000|2024-08-22 21:23:20|346.93|344.93|346.94|344.94|346.94|344.94|346.93|344.93|2
1724361830000|2024-08-22 21:23:50|346.93|344.93|346.93|344.93|346.93|344.93|346.93|344.93|1
1724361840000|2024-08-22 21:24:00|346.94|344.94|346.95|344.95|346.95|344.95|346.94|344.94|2
1724361850000|2024-08-22 21:24:10|346.94|344.94|346.93|344.93|346.94|344.94|346.93|344.93|2
1724361860000|2024-08-22 21:24:20|346.94|344.94|347.02|345.02|347.03|345.03|346.94|344.94|5
1724361870000|2024-08-22 21:24:30|347.03|345.03|347.08|345.08|347.08|345.08|347.02|345.02|5
1724361890000|2024-08-22 21:24:50|347.09|345.09|347.14|345.14|347.14|345.14|347.09|345.09|11
1724361900000|2024-08-22 21:25:00|347.15|345.15|347.08|345.08|347.17|345.17|347.04|345.04|10
1724361910000|2024-08-22 21:25:10|347.09|345.09|347.09|345.09|347.09|345.09|347.09|345.09|1
1724361920000|2024-08-22 21:25:20|347.1|345.1|347.13|345.13|347.13|345.13|347.1|345.1|4
1724361930000|2024-08-22 21:25:30|347.14|345.14|347.51|345.51|347.51|345.51|347.14|345.14|13
1724361940000|2024-08-22 21:25:40|347.49|345.49|347.38|345.38|347.49|345.49|347.37|345.37|6
1724361950000|2024-08-22 21:25:50|347.4|345.4|347.32|345.32|347.4|345.4|347.32|345.32|6
1724361960000|2024-08-22 21:26:00|347.31|345.31|347.31|345.31|347.31|345.31|347.31|345.31|1
1724361980000|2024-08-22 21:26:20|347.28|345.28|347.27|345.27|347.28|345.28|347.27|345.27|2
1724361990000|2024-08-22 21:26:30|347.26|345.26|347.19|345.19|347.26|345.26|347.19|345.19|2
1724362000000|2024-08-22 21:26:40|347.16|345.16|347.16|345.16|347.16|345.16|347.16|345.16|1
1724362010000|2024-08-22 21:26:50|347.15|345.15|347.15|345.15|347.15|345.15|347.15|345.15|1
1724362020000|2024-08-22 21:27:00|347.14|345.14|347.15|345.15|347.15|345.15|347.14|345.14|2
1724362030000|2024-08-22 21:27:10|347.13|345.13|347.14|345.14|347.14|345.14|347.12|345.12|3
1724362040000|2024-08-22 21:27:20|347.12|345.12|347.15|345.15|347.16|345.16|347.12|345.12|5
1724362050000|2024-08-22 21:27:30|347.16|345.16|347.15|345.15|347.16|345.16|347.15|345.15|2
1724362060000|2024-08-22 21:27:40|347.16|345.16|347.16|345.16|347.16|345.16|347.16|345.16|1
1724362070000|2024-08-22 21:27:50|347.13|345.13|347.19|345.19|347.19|345.19|347.13|345.13|3
1724362080000|2024-08-22 21:28:00|347.21|345.21|347.21|345.21|347.21|345.21|347.21|345.21|1
1724362090000|2024-08-22 21:28:10|347.22|345.22|347.21|345.21|347.23|345.23|347.21|345.21|4
1724362120000|2024-08-22 21:28:40|347.19|345.19|347.22|345.22|347.22|345.22|347.19|345.19|3
1724362140000|2024-08-22 21:29:00|347.21|345.21|347.21|345.21|347.21|345.21|347.2|345.2|3
1724362150000|2024-08-22 21:29:10|347.2|345.2|347.22|345.22|347.22|345.22|347.2|345.2|5
1724362160000|2024-08-22 21:29:20|347.25|345.25|347.28|345.28|347.28|345.28|347.25|345.25|3
1724362180000|2024-08-22 21:29:40|347.27|345.27|347.25|345.25|347.27|345.27|347.25|345.25|3
1724362190000|2024-08-22 21:29:50|347.26|345.26|347.24|345.24|347.26|345.26|347.24|345.24|3
1724362200000|2024-08-22 21:30:00|347.25|345.25|347.25|345.25|347.25|345.25|347.25|345.25|1
1724362210000|2024-08-22 21:30:10|347.27|345.27|347.27|345.27|347.27|345.27|347.27|345.27|1
1724362230000|2024-08-22 21:30:30|347.26|345.26|347.29|345.29|347.29|345.29|347.26|345.26|3
1724362240000|2024-08-22 21:30:40|347.33|345.33|347.29|345.29|347.33|345.33|347.29|345.29|2
1724362270000|2024-08-22 21:31:10|347.36|345.36|347.41|345.41|347.41|345.41|347.36|345.36|6
1724362280000|2024-08-22 21:31:20|347.42|345.42|347.46|345.46|347.46|345.46|347.42|345.42|4
1724362290000|2024-08-22 21:31:30|347.47|345.47|347.57|345.57|347.57|345.57|347.46|345.46|7
1724362300000|2024-08-22 21:31:40|347.53|345.53|347.54|345.54|347.54|345.54|347.53|345.53|2
1724362310000|2024-08-22 21:31:50|347.53|345.53|347.68|345.68|347.68|345.68|347.53|345.53|10
1724362320000|2024-08-22 21:32:00|347.69|345.69|347.68|345.68|347.69|345.69|347.64|345.64|8
1724362330000|2024-08-22 21:32:10|347.7|345.7|347.78|345.78|347.78|345.78|347.7|345.7|4
1724362340000|2024-08-22 21:32:20|347.77|345.77|347.81|345.81|347.81|345.81|347.76|345.76|10
1724362360000|2024-08-22 21:32:40|347.82|345.82|347.81|345.81|347.83|345.83|347.81|345.81|5
1724362370000|2024-08-22 21:32:50|347.79|345.79|347.79|345.79|347.79|345.79|347.79|345.79|1
1724362380000|2024-08-22 21:33:00|347.73|345.73|347.77|345.77|347.77|345.77|347.73|345.73|5
1724362390000|2024-08-22 21:33:10|347.76|345.76|347.77|345.77|347.77|345.77|347.76|345.76|2
1724362410000|2024-08-22 21:33:30|347.74|345.74|347.74|345.74|347.74|345.74|347.73|345.73|3
1724362420000|2024-08-22 21:33:40|347.73|345.73|347.73|345.73|347.73|345.73|347.73|345.73|1
1724362430000|2024-08-22 21:33:50|347.72|345.72|347.73|345.73|347.73|345.73|347.71|345.71|6
1724362460000|2024-08-22 21:34:20|347.74|345.74|347.76|345.76|347.76|345.76|347.73|345.73|3
1724362490000|2024-08-22 21:34:50|347.77|345.77|347.81|345.81|347.81|345.81|347.77|345.77|2
1724362500000|2024-08-22 21:35:00|347.8|345.8|347.73|345.73|347.8|345.8|347.73|345.73|4
1724362510000|2024-08-22 21:35:10|347.74|345.74|347.74|345.74|347.75|345.75|347.74|345.74|3
1724362520000|2024-08-22 21:35:20|347.71|345.71|347.69|345.69|347.71|345.71|347.69|345.69|3
1724362530000|2024-08-22 21:35:30|347.7|345.7|347.68|345.68|347.7|345.7|347.68|345.68|2
1724362540000|2024-08-22 21:35:40|347.67|345.67|347.61|345.61|347.67|345.67|347.61|345.61|4
1724362550000|2024-08-22 21:35:50|347.6|345.6|347.6|345.6|347.6|345.6|347.6|345.6|1
1724362560000|2024-08-22 21:36:00|347.59|345.59|347.6|345.6|347.6|345.6|347.59|345.59|2
1724362570000|2024-08-22 21:36:10|347.59|345.59|347.6|345.6|347.6|345.6|347.58|345.58|7
1724362580000|2024-08-22 21:36:20|347.54|345.54|347.6|345.6|347.6|345.6|347.54|345.54|3
1724362590000|2024-08-22 21:36:30|347.59|345.59|347.55|345.55|347.6|345.6|347.55|345.55|7
1724362620000|2024-08-22 21:37:00|347.54|345.54|347.55|345.55|347.55|345.55|347.54|345.54|2
1724362630000|2024-08-22 21:37:10|347.59|345.59|347.55|345.55|347.59|345.59|347.55|345.55|2
1724362670000|2024-08-22 21:37:50|347.54|345.54|347.54|345.54|347.55|345.55|347.54|345.54|3
1724362680000|2024-08-22 21:38:00|347.55|345.55|347.54|345.54|347.55|345.55|347.54|345.54|2
1724362690000|2024-08-22 21:38:10|347.51|345.51|347.49|345.49|347.51|345.51|347.48|345.48|4
1724362700000|2024-08-22 21:38:20|347.48|345.48|347.47|345.47|347.48|345.48|347.47|345.47|2
1724362710000|2024-08-22 21:38:30|347.51|345.51|347.47|345.47|347.51|345.51|347.47|345.47|2
1724362720000|2024-08-22 21:38:40|347.45|345.45|347.45|345.45|347.45|345.45|347.45|345.45|1
1724362730000|2024-08-22 21:38:50|347.48|345.48|347.48|345.48|347.48|345.48|347.45|345.45|5
1724362740000|2024-08-22 21:39:00|347.49|345.49|347.49|345.49|347.49|345.49|347.49|345.49|1
1724362750000|2024-08-22 21:39:10|347.52|345.52|347.52|345.52|347.52|345.52|347.5|345.5|4
1724362760000|2024-08-22 21:39:20|347.5|345.5|347.51|345.51|347.51|345.51|347.5|345.5|2
1724362770000|2024-08-22 21:39:30|347.52|345.52|347.51|345.51|347.52|345.52|347.51|345.51|2
1724362780000|2024-08-22 21:39:40|347.54|345.54|347.55|345.55|347.56|345.56|347.54|345.54|9
1724362790000|2024-08-22 21:39:50|347.54|345.54|347.55|345.55|347.55|345.55|347.54|345.54|2
1724362800000|2024-08-22 21:40:00|347.64|345.64|347.62|345.62|347.64|345.64|347.61|345.61|4
1724362810000|2024-08-22 21:40:10|347.63|345.63|347.66|345.66|347.66|345.66|347.63|345.63|5
1724362820000|2024-08-22 21:40:20|347.67|345.67|347.67|345.67|347.68|345.68|347.67|345.67|3
1724362830000|2024-08-22 21:40:30|347.68|345.68|347.69|345.69|347.69|345.69|347.68|345.68|2
1724362840000|2024-08-22 21:40:40|347.68|345.68|347.74|345.74|347.75|345.75|347.68|345.68|7
1724362850000|2024-08-22 21:40:50|347.72|345.72|347.73|345.73|347.73|345.73|347.72|345.72|2
1724362870000|2024-08-22 21:41:10|347.74|345.74|347.73|345.73|347.74|345.74|347.73|345.73|2
1724362880000|2024-08-22 21:41:20|347.74|345.74|347.75|345.75|347.75|345.75|347.74|345.74|2
1724362900000|2024-08-22 21:41:40|347.74|345.74|347.75|345.75|347.75|345.75|347.74|345.74|6
1724362910000|2024-08-22 21:41:50|347.74|345.74|347.75|345.75|347.75|345.75|347.74|345.74|6
1724362920000|2024-08-22 21:42:00|347.79|345.79|347.79|345.79|347.79|345.79|347.78|345.78|3
1724362930000|2024-08-22 21:42:10|347.78|345.78|347.81|345.81|347.81|345.81|347.75|345.75|4
1724362940000|2024-08-22 21:42:20|347.82|345.82|347.87|345.87|347.87|345.87|347.82|345.82|5
1724362960000|2024-08-22 21:42:40|347.85|345.85|347.85|345.85|347.85|345.85|347.85|345.85|1
1724362980000|2024-08-22 21:43:00|347.84|345.84|347.85|345.85|347.85|345.85|347.84|345.84|2
1724362990000|2024-08-22 21:43:10|347.86|345.86|347.86|345.86|347.87|345.87|347.85|345.85|5
1724363000000|2024-08-22 21:43:20|347.85|345.85|347.85|345.85|347.85|345.85|347.85|345.85|1
1724363010000|2024-08-22 21:43:30|347.86|345.86|347.86|345.86|347.86|345.86|347.86|345.86|1
1724363030000|2024-08-22 21:43:50|347.85|345.85|347.83|345.83|347.88|345.88|347.82|345.82|6
1724363040000|2024-08-22 21:44:00|347.87|345.87|347.92|345.92|347.95|345.95|347.87|345.87|4
1724363070000|2024-08-22 21:44:30|347.91|345.91|347.89|345.89|347.91|345.91|347.88|345.88|4
1724363080000|2024-08-22 21:44:40|347.88|345.88|347.85|345.85|347.88|345.88|347.85|345.85|2
1724363090000|2024-08-22 21:44:50|347.88|345.88|347.86|345.86|347.88|345.88|347.86|345.86|5
1724363100000|2024-08-22 21:45:00|347.81|345.81|347.74|345.74|347.81|345.81|347.74|345.74|8
1724363110000|2024-08-22 21:45:10|347.73|345.73|347.75|345.75|347.75|345.75|347.73|345.73|11
1724363120000|2024-08-22 21:45:20|347.74|345.74|347.73|345.73|347.74|345.74|347.72|345.72|3
1724363150000|2024-08-22 21:45:50|347.72|345.72|347.72|345.72|347.72|345.72|347.72|345.72|1
1724363180000|2024-08-22 21:46:20|347.71|345.71|347.71|345.71|347.71|345.71|347.71|345.71|1
1724363190000|2024-08-22 21:46:30|347.72|345.72|347.72|345.72|347.72|345.72|347.72|345.72|1
1724363200000|2024-08-22 21:46:40|347.73|345.73|347.73|345.73|347.74|345.74|347.71|345.71|6
1724363210000|2024-08-22 21:46:50|347.72|345.72|347.71|345.71|347.74|345.74|347.71|345.71|6
1724363220000|2024-08-22 21:47:00|347.7|345.7|347.64|345.64|347.72|345.72|347.64|345.64|8
1724363230000|2024-08-22 21:47:10|347.65|345.65|347.65|345.65|347.68|345.68|347.65|345.65|3
1724363240000|2024-08-22 21:47:20|347.64|345.64|347.68|345.68|347.68|345.68|347.64|345.64|3
1724363270000|2024-08-22 21:47:50|347.69|345.69|347.69|345.69|347.69|345.69|347.69|345.69|1
1724363290000|2024-08-22 21:48:10|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|1
1724363310000|2024-08-22 21:48:30|347.67|345.67|347.64|345.64|347.67|345.67|347.64|345.64|3
1724363330000|2024-08-22 21:48:50|347.65|345.65|347.69|345.69|347.69|345.69|347.65|345.65|2
1724363350000|2024-08-22 21:49:10|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|1
1724363360000|2024-08-22 21:49:20|347.7|345.7|347.74|345.74|347.75|345.75|347.7|345.7|4
1724363370000|2024-08-22 21:49:30|347.73|345.73|347.81|345.81|347.81|345.81|347.73|345.73|6
1724363380000|2024-08-22 21:49:40|347.8|345.8|347.8|345.8|347.81|345.81|347.8|345.8|7
1724363400000|2024-08-22 21:50:00|347.81|345.81|347.81|345.81|347.81|345.81|347.81|345.81|1
1724363410000|2024-08-22 21:50:10|347.82|345.82|347.87|345.87|347.87|345.87|347.82|345.82|4
1724363430000|2024-08-22 21:50:30|347.86|345.86|347.86|345.86|347.86|345.86|347.86|345.86|1
1724363440000|2024-08-22 21:50:40|347.87|345.87|347.88|345.88|347.88|345.88|347.87|345.87|2
1724363450000|2024-08-22 21:50:50|347.87|345.87|347.87|345.87|347.87|345.87|347.87|345.87|1
1724363460000|2024-08-22 21:51:00|347.84|345.84|347.88|345.88|347.88|345.88|347.84|345.84|5
1724363480000|2024-08-22 21:51:20|347.87|345.87|347.87|345.87|347.87|345.87|347.85|345.85|4
1724363510000|2024-08-22 21:51:50|347.86|345.86|347.86|345.86|347.86|345.86|347.86|345.86|1
1724363530000|2024-08-22 21:52:10|347.85|345.85|347.84|345.84|347.86|345.86|347.84|345.84|4
1724363540000|2024-08-22 21:52:20|347.85|345.85|347.85|345.85|347.85|345.85|347.84|345.84|3
1724363550000|2024-08-22 21:52:30|347.84|345.84|347.86|345.86|347.86|345.86|347.84|345.84|3
1724363560000|2024-08-22 21:52:40|347.87|345.87|347.87|345.87|347.87|345.87|347.87|345.87|1
1724363570000|2024-08-22 21:52:50|347.85|345.85|347.86|345.86|347.86|345.86|347.85|345.85|2
1724363580000|2024-08-22 21:53:00|347.85|345.85|347.86|345.86|347.86|345.86|347.85|345.85|2
1724363590000|2024-08-22 21:53:10|347.84|345.84|347.85|345.85|347.85|345.85|347.84|345.84|2
1724363600000|2024-08-22 21:53:20|347.81|345.81|347.75|345.75|347.83|345.83|347.75|345.75|8
1724363610000|2024-08-22 21:53:30|347.74|345.74|347.64|345.64|347.75|345.75|347.64|345.64|13
1724363620000|2024-08-22 21:53:40|347.65|345.65|347.65|345.65|347.65|345.65|347.63|345.63|8
1724363630000|2024-08-22 21:53:50|347.62|345.62|347.67|345.67|347.67|345.67|347.62|345.62|9
1724363640000|2024-08-22 21:54:00|347.66|345.66|347.66|345.66|347.66|345.66|347.65|345.65|5
1724363650000|2024-08-22 21:54:10|347.67|345.67|347.67|345.67|347.67|345.67|347.65|345.65|4
1724363660000|2024-08-22 21:54:20|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|1
1724363670000|2024-08-22 21:54:30|347.67|345.67|347.76|345.76|347.77|345.77|347.67|345.67|7
1724363680000|2024-08-22 21:54:40|347.74|345.74|347.73|345.73|347.75|345.75|347.73|345.73|8
1724363690000|2024-08-22 21:54:50|347.75|345.75|347.77|345.77|347.77|345.77|347.75|345.75|3
1724363700000|2024-08-22 21:55:00|347.76|345.76|347.76|345.76|347.76|345.76|347.76|345.76|1
1724363710000|2024-08-22 21:55:10|347.77|345.77|347.78|345.78|347.78|345.78|347.77|345.77|2
1724363750000|2024-08-22 21:55:50|347.77|345.77|347.78|345.78|347.78|345.78|347.77|345.77|2
1724363760000|2024-08-22 21:56:00|347.77|345.77|347.77|345.77|347.78|345.78|347.77|345.77|3
1724363770000|2024-08-22 21:56:10|347.78|345.78|347.77|345.77|347.78|345.78|347.77|345.77|2
1724363800000|2024-08-22 21:56:40|347.78|345.78|347.78|345.78|347.78|345.78|347.78|345.78|1
1724363810000|2024-08-22 21:56:50|347.77|345.77|347.77|345.77|347.77|345.77|347.77|345.77|1
1724363820000|2024-08-22 21:57:00|347.78|345.78|347.77|345.77|347.78|345.78|347.77|345.77|2
1724363840000|2024-08-22 21:57:20|347.76|345.76|347.76|345.76|347.76|345.76|347.76|345.76|1
1724363850000|2024-08-22 21:57:30|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|1
1724363860000|2024-08-22 21:57:40|347.74|345.74|347.74|345.74|347.74|345.74|347.74|345.74|1
1724363900000|2024-08-22 21:58:20|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|1
1724363910000|2024-08-22 21:58:30|347.78|345.78|347.74|345.74|347.78|345.78|347.74|345.74|4
1724363920000|2024-08-22 21:58:40|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|1
1724363930000|2024-08-22 21:58:50|347.76|345.76|347.74|345.74|347.76|345.76|347.74|345.74|2
1724363950000|2024-08-22 21:59:10|347.75|345.75|347.53|345.53|347.75|345.75|347.53|345.53|8
1724363960000|2024-08-22 21:59:20|347.54|345.54|347.54|345.54|347.56|345.56|347.54|345.54|5
1724363970000|2024-08-22 21:59:30|347.55|345.55|347.57|345.57|347.58|345.58|347.54|345.54|6
1724363980000|2024-08-22 21:59:40|347.58|345.58|347.65|345.65|347.65|345.65|347.58|345.58|10
1724363990000|2024-08-22 21:59:50|347.66|345.66|347.67|345.67|347.67|345.67|347.65|345.65|4
1724364000000|2024-08-22 22:00:00|347.66|345.66|347.81|345.81|347.82|345.82|347.66|345.66|13
1724364010000|2024-08-22 22:00:10|347.8|345.8|347.81|345.81|347.81|345.81|347.8|345.8|2
1724364020000|2024-08-22 22:00:20|347.82|345.82|347.8|345.8|347.82|345.82|347.8|345.8|3
1724364030000|2024-08-22 22:00:30|347.81|345.81|347.73|345.73|347.81|345.81|347.73|345.73|9
1724364040000|2024-08-22 22:00:40|347.75|345.75|347.76|345.76|347.76|345.76|347.74|345.74|4
1724364050000|2024-08-22 22:00:50|347.75|345.75|347.74|345.74|347.76|345.76|347.74|345.74|4
1724364060000|2024-08-22 22:01:00|347.73|345.73|347.74|345.74|347.74|345.74|347.73|345.73|2
1724364070000|2024-08-22 22:01:10|347.75|345.75|347.76|345.76|347.76|345.76|347.74|345.74|4
1724364080000|2024-08-22 22:01:20|347.77|345.77|347.92|345.92|347.92|345.92|347.77|345.77|12
1724364090000|2024-08-22 22:01:30|347.93|345.93|347.96|345.96|347.96|345.96|347.93|345.93|3
1724364100000|2024-08-22 22:01:40|347.97|345.97|348.04|346.04|348.04|346.04|347.97|345.97|3
1724364120000|2024-08-22 22:02:00|348.03|346.03|348.03|346.03|348.03|346.03|348.03|346.03|1
1724364130000|2024-08-22 22:02:10|348.04|346.04|348.03|346.03|348.04|346.04|348.02|346.02|3
1724364140000|2024-08-22 22:02:20|348.04|346.04|348.07|346.07|348.07|346.07|348.04|346.04|4
1724364150000|2024-08-22 22:02:30|348.08|346.08|348.08|346.08|348.08|346.08|348.08|346.08|1
1724364160000|2024-08-22 22:02:40|348.1|346.1|348.08|346.08|348.1|346.1|348.08|346.08|3
1724364170000|2024-08-22 22:02:50|348.06|346.06|348.08|346.08|348.08|346.08|348.06|346.06|3
1724364190000|2024-08-22 22:03:10|348.06|346.06|348.06|346.06|348.07|346.07|348.06|346.06|3
1724364200000|2024-08-22 22:03:20|348.05|346.05|348.05|346.05|348.05|346.05|348.05|346.05|1
1724364210000|2024-08-22 22:03:30|348.06|346.06|348.07|346.07|348.07|346.07|348.06|346.06|2
1724364220000|2024-08-22 22:03:40|348.06|346.06|348.05|346.05|348.06|346.06|348.05|346.05|2
1724364230000|2024-08-22 22:03:50|348|346|347.91|345.91|348|346|347.91|345.91|11
1724364240000|2024-08-22 22:04:00|347.9|345.9|347.9|345.9|347.9|345.9|347.9|345.9|1
1724364250000|2024-08-22 22:04:10|347.91|345.91|347.97|345.97|347.99|345.99|347.89|345.89|10
1724364260000|2024-08-22 22:04:20|347.95|345.95|347.9|345.9|347.95|345.95|347.9|345.9|5
1724364270000|2024-08-22 22:04:30|347.91|345.91|347.89|345.89|347.91|345.91|347.89|345.89|8
1724364280000|2024-08-22 22:04:40|347.9|345.9|347.86|345.86|347.9|345.9|347.86|345.86|7
1724364290000|2024-08-22 22:04:50|347.87|345.87|347.83|345.83|347.87|345.87|347.83|345.83|4
1724364300000|2024-08-22 22:05:00|347.84|345.84|347.89|345.89|347.89|345.89|347.84|345.84|5
1724364310000|2024-08-22 22:05:10|347.88|345.88|347.89|345.89|347.89|345.89|347.88|345.88|2
1724364320000|2024-08-22 22:05:20|347.88|345.88|347.88|345.88|347.88|345.88|347.88|345.88|1
1724364330000|2024-08-22 22:05:30|347.87|345.87|347.68|345.68|347.87|345.87|347.68|345.68|7
1724364340000|2024-08-22 22:05:40|347.69|345.69|347.7|345.7|347.7|345.7|347.67|345.67|7
1724364350000|2024-08-22 22:05:50|347.69|345.69|347.77|345.77|347.81|345.81|347.69|345.69|10
1724364360000|2024-08-22 22:06:00|347.78|345.78|347.71|345.71|347.78|345.78|347.68|345.68|13
1724364370000|2024-08-22 22:06:10|347.67|345.67|347.67|345.67|347.67|345.67|347.67|345.67|1
1724364380000|2024-08-22 22:06:20|347.64|345.64|347.6|345.6|347.64|345.64|347.6|345.6|3
1724364390000|2024-08-22 22:06:30|347.57|345.57|347.47|345.47|347.57|345.57|347.47|345.47|10
1724364400000|2024-08-22 22:06:40|347.41|345.41|347.42|345.42|347.43|345.43|347.39|345.39|6
1724364410000|2024-08-22 22:06:50|347.43|345.43|347.51|345.51|347.53|345.53|347.43|345.43|11
1724364420000|2024-08-22 22:07:00|347.52|345.52|347.53|345.53|347.54|345.54|347.5|345.5|7
1724364430000|2024-08-22 22:07:10|347.52|345.52|347.52|345.52|347.53|345.53|347.51|345.51|7
1724364440000|2024-08-22 22:07:20|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|1
1724364450000|2024-08-22 22:07:30|347.48|345.48|347.46|345.46|347.49|345.49|347.45|345.45|7
1724364460000|2024-08-22 22:07:40|347.48|345.48|347.42|345.42|347.48|345.48|347.42|345.42|4
1724364470000|2024-08-22 22:07:50|347.41|345.41|347.43|345.43|347.43|345.43|347.4|345.4|5
1724364480000|2024-08-22 22:08:00|347.38|345.38|347.38|345.38|347.39|345.39|347.38|345.38|3
1724364490000|2024-08-22 22:08:10|347.37|345.37|347.35|345.35|347.4|345.4|347.35|345.35|5
1724364500000|2024-08-22 22:08:20|347.31|345.31|347.31|345.31|347.31|345.31|347.31|345.31|1
1724364510000|2024-08-22 22:08:30|347.27|345.27|347.27|345.27|347.27|345.27|347.27|345.27|1
1724364520000|2024-08-22 22:08:40|347.35|345.35|347.36|345.36|347.36|345.36|347.35|345.35|2
1724364530000|2024-08-22 22:08:50|347.37|345.37|347.49|345.49|347.49|345.49|347.37|345.37|2
1724364540000|2024-08-22 22:09:00|347.55|345.55|347.55|345.55|347.57|345.57|347.54|345.54|4
1724364550000|2024-08-22 22:09:10|347.54|345.54|347.53|345.53|347.55|345.55|347.52|345.52|7
1724364560000|2024-08-22 22:09:20|347.54|345.54|347.55|345.55|347.55|345.55|347.54|345.54|6
1724364570000|2024-08-22 22:09:30|347.56|345.56|347.59|345.59|347.59|345.59|347.56|345.56|5
1724364580000|2024-08-22 22:09:40|347.63|345.63|347.69|345.69|347.69|345.69|347.63|345.63|6
1724364590000|2024-08-22 22:09:50|347.67|345.67|347.65|345.65|347.67|345.67|347.65|345.65|3
1724364610000|2024-08-22 22:10:10|347.64|345.64|347.58|345.58|347.64|345.64|347.58|345.58|10
1724364620000|2024-08-22 22:10:20|347.55|345.55|347.63|345.63|347.64|345.64|347.55|345.55|10
1724364640000|2024-08-22 22:10:40|347.62|345.62|347.58|345.58|347.62|345.62|347.57|345.57|6
1724364650000|2024-08-22 22:10:50|347.59|345.59|347.65|345.65|347.65|345.65|347.59|345.59|8
1724364660000|2024-08-22 22:11:00|347.63|345.63|347.59|345.59|347.64|345.64|347.59|345.59|8
1724364670000|2024-08-22 22:11:10|347.58|345.58|347.56|345.56|347.58|345.58|347.56|345.56|2
1724364680000|2024-08-22 22:11:20|347.55|345.55|347.63|345.63|347.63|345.63|347.55|345.55|6
1724364690000|2024-08-22 22:11:30|347.64|345.64|347.65|345.65|347.65|345.65|347.61|345.61|6
1724364700000|2024-08-22 22:11:40|347.64|345.64|347.58|345.58|347.64|345.64|347.57|345.57|5
1724364710000|2024-08-22 22:11:50|347.57|345.57|347.55|345.55|347.57|345.57|347.54|345.54|4
1724364720000|2024-08-22 22:12:00|347.54|345.54|347.52|345.52|347.54|345.54|347.52|345.52|7
1724364730000|2024-08-22 22:12:10|347.53|345.53|347.53|345.53|347.53|345.53|347.53|345.53|1
1724364740000|2024-08-22 22:12:20|347.52|345.52|347.51|345.51|347.53|345.53|347.51|345.51|5
1724364750000|2024-08-22 22:12:30|347.54|345.54|347.56|345.56|347.57|345.57|347.53|345.53|10
1724364760000|2024-08-22 22:12:40|347.55|345.55|347.55|345.55|347.55|345.55|347.55|345.55|1
1724364770000|2024-08-22 22:12:50|347.54|345.54|347.54|345.54|347.54|345.54|347.54|345.54|1
1724364780000|2024-08-22 22:13:00|347.55|345.55|347.55|345.55|347.57|345.57|347.55|345.55|5
1724364790000|2024-08-22 22:13:10|347.54|345.54|347.46|345.46|347.54|345.54|347.46|345.46|8
1724364800000|2024-08-22 22:13:20|347.47|345.47|347.52|345.52|347.52|345.52|347.47|345.47|7
1724364810000|2024-08-22 22:13:30|347.49|345.49|347.53|345.53|347.55|345.55|347.49|345.49|7
1724364820000|2024-08-22 22:13:40|347.54|345.54|347.52|345.52|347.54|345.54|347.51|345.51|15
1724364830000|2024-08-22 22:13:50|347.5|345.5|347.5|345.5|347.51|345.51|347.5|345.5|3
1724364840000|2024-08-22 22:14:00|347.46|345.46|347.43|345.43|347.46|345.46|347.38|345.38|10
1724364850000|2024-08-22 22:14:10|347.42|345.42|347.42|345.42|347.42|345.42|347.38|345.38|7
1724364860000|2024-08-22 22:14:20|347.4|345.4|347.51|345.51|347.52|345.52|347.4|345.4|4
1724364870000|2024-08-22 22:14:30|347.52|345.52|347.53|345.53|347.54|345.54|347.52|345.52|4
1724364880000|2024-08-22 22:14:40|347.49|345.49|347.51|345.51|347.51|345.51|347.49|345.49|2
1724364890000|2024-08-22 22:14:50|347.5|345.5|347.47|345.47|347.51|345.51|347.46|345.46|5
1724364900000|2024-08-22 22:15:00|347.46|345.46|347.46|345.46|347.46|345.46|347.45|345.45|3
1724364910000|2024-08-22 22:15:10|347.45|345.45|347.46|345.46|347.46|345.46|347.45|345.45|4
1724364920000|2024-08-22 22:15:20|347.47|345.47|347.44|345.44|347.47|345.47|347.44|345.44|3
1724364930000|2024-08-22 22:15:30|347.42|345.42|347.42|345.42|347.42|345.42|347.42|345.42|1
1724364940000|2024-08-22 22:15:40|347.41|345.41|347.46|345.46|347.46|345.46|347.4|345.4|10
1724364950000|2024-08-22 22:15:50|347.47|345.47|347.38|345.38|347.47|345.47|347.38|345.38|5
1724364970000|2024-08-22 22:16:10|347.36|345.36|347.36|345.36|347.36|345.36|347.36|345.36|1
1724364980000|2024-08-22 22:16:20|347.35|345.35|347.35|345.35|347.36|345.36|347.35|345.35|3
1724364990000|2024-08-22 22:16:30|347.36|345.36|347.36|345.36|347.36|345.36|347.36|345.36|1
1724365000000|2024-08-22 22:16:40|347.35|345.35|347.29|345.29|347.36|345.36|347.29|345.29|6
1724365010000|2024-08-22 22:16:50|347.27|345.27|347.29|345.29|347.3|345.3|347.27|345.27|7
1724365020000|2024-08-22 22:17:00|347.28|345.28|347.29|345.29|347.29|345.29|347.26|345.26|5
1724365040000|2024-08-22 22:17:20|347.27|345.27|347.2|345.2|347.27|345.27|347.2|345.2|17
1724365050000|2024-08-22 22:17:30|347.19|345.19|347.15|345.15|347.19|345.19|347.15|345.15|5
1724365060000|2024-08-22 22:17:40|347.12|345.12|347.08|345.08|347.12|345.12|347.06|345.06|10
1724365080000|2024-08-22 22:18:00|347.09|345.09|347.17|345.17|347.18|345.18|347.09|345.09|5
1724365090000|2024-08-22 22:18:10|347.15|345.15|347.16|345.16|347.16|345.16|347.15|345.15|2
1724365100000|2024-08-22 22:18:20|347.17|345.17|347.16|345.16|347.17|345.17|347.14|345.14|5
1724365110000|2024-08-22 22:18:30|347.15|345.15|347.07|345.07|347.15|345.15|347.07|345.07|7
1724365120000|2024-08-22 22:18:40|347.06|345.06|346.99|344.99|347.06|345.06|346.99|344.99|6
1724365130000|2024-08-22 22:18:50|346.96|344.96|347.1|345.1|347.1|345.1|346.96|344.96|8
1724365140000|2024-08-22 22:19:00|347.11|345.11|347.19|345.19|347.19|345.19|347.11|345.11|6
1724365160000|2024-08-22 22:19:20|347.2|345.2|347.2|345.2|347.2|345.2|347.18|345.18|4
1724365170000|2024-08-22 22:19:30|347.18|345.18|347.2|345.2|347.2|345.2|347.18|345.18|4
1724365190000|2024-08-22 22:19:50|347.17|345.17|347.2|345.2|347.2|345.2|347.16|345.16|6
1724365200000|2024-08-22 22:20:00|347.27|345.27|347.29|345.29|347.3|345.3|347.26|345.26|8
1724365210000|2024-08-22 22:20:10|347.32|345.32|347.28|345.28|347.32|345.32|347.28|345.28|4
1724365220000|2024-08-22 22:20:20|347.3|345.3|347.32|345.32|347.32|345.32|347.3|345.3|3
1724365230000|2024-08-22 22:20:30|347.33|345.33|347.34|345.34|347.34|345.34|347.32|345.32|8
1724365240000|2024-08-22 22:20:40|347.33|345.33|347.3|345.3|347.33|345.33|347.3|345.3|2
1724365250000|2024-08-22 22:20:50|347.29|345.29|347.29|345.29|347.29|345.29|347.29|345.29|1
1724365260000|2024-08-22 22:21:00|347.26|345.26|347.27|345.27|347.27|345.27|347.26|345.26|2
1724365270000|2024-08-22 22:21:10|347.28|345.28|347.27|345.27|347.28|345.28|347.27|345.27|2
1724365290000|2024-08-22 22:21:30|347.25|345.25|347.25|345.25|347.25|345.25|347.24|345.24|3
1724365310000|2024-08-22 22:21:50|347.24|345.24|347.2|345.2|347.28|345.28|347.19|345.19|11
1724365320000|2024-08-22 22:22:00|347.19|345.19|347.22|345.22|347.22|345.22|347.19|345.19|10
1724365330000|2024-08-22 22:22:10|347.21|345.21|347.23|345.23|347.23|345.23|347.2|345.2|8
1724365340000|2024-08-22 22:22:20|347.25|345.25|347.27|345.27|347.27|345.27|347.24|345.24|7
1724365350000|2024-08-22 22:22:30|347.26|345.26|347.25|345.25|347.26|345.26|347.25|345.25|2
1724365360000|2024-08-22 22:22:40|347.24|345.24|347.22|345.22|347.24|345.24|347.21|345.21|4
1724365370000|2024-08-22 22:22:50|347.23|345.23|347.26|345.26|347.26|345.26|347.22|345.22|6
1724365380000|2024-08-22 22:23:00|347.27|345.27|347.55|345.55|347.55|345.55|347.27|345.27|15
1724365390000|2024-08-22 22:23:10|347.57|345.57|347.54|345.54|347.61|345.61|347.54|345.54|8
1724365400000|2024-08-22 22:23:20|347.51|345.51|347.48|345.48|347.51|345.51|347.48|345.48|4
1724365410000|2024-08-22 22:23:30|347.5|345.5|347.48|345.48|347.5|345.5|347.48|345.48|5
1724365420000|2024-08-22 22:23:40|347.45|345.45|347.47|345.47|347.47|345.47|347.44|345.44|5
1724365430000|2024-08-22 22:23:50|347.49|345.49|347.59|345.59|347.6|345.6|347.48|345.48|12
1724365440000|2024-08-22 22:24:00|347.58|345.58|347.52|345.52|347.58|345.58|347.52|345.52|7
1724365450000|2024-08-22 22:24:10|347.51|345.51|347.48|345.48|347.51|345.51|347.46|345.46|8
1724365460000|2024-08-22 22:24:20|347.49|345.49|347.48|345.48|347.49|345.49|347.47|345.47|4
1724365470000|2024-08-22 22:24:30|347.47|345.47|347.46|345.46|347.47|345.47|347.46|345.46|2
1724365480000|2024-08-22 22:24:40|347.45|345.45|347.38|345.38|347.45|345.45|347.38|345.38|5
1724365490000|2024-08-22 22:24:50|347.39|345.39|347.36|345.36|347.39|345.39|347.36|345.36|4
1724365500000|2024-08-22 22:25:00|347.37|345.37|347.42|345.42|347.42|345.42|347.37|345.37|5
1724365520000|2024-08-22 22:25:20|347.43|345.43|347.48|345.48|347.48|345.48|347.43|345.43|5
1724365530000|2024-08-22 22:25:30|347.49|345.49|347.56|345.56|347.64|345.64|347.46|345.46|8
1724365540000|2024-08-22 22:25:40|347.57|345.57|347.58|345.58|347.58|345.58|347.57|345.57|2
1724365550000|2024-08-22 22:25:50|347.59|345.59|347.66|345.66|347.67|345.67|347.59|345.59|8
1724365560000|2024-08-22 22:26:00|347.67|345.67|347.67|345.67|347.67|345.67|347.67|345.67|1
1724365570000|2024-08-22 22:26:10|347.68|345.68|347.69|345.69|347.69|345.69|347.68|345.68|2
1724365580000|2024-08-22 22:26:20|347.71|345.71|347.7|345.7|347.71|345.71|347.69|345.69|4
1724365600000|2024-08-22 22:26:40|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|1
1724365610000|2024-08-22 22:26:50|347.69|345.69|347.76|345.76|347.79|345.79|347.69|345.69|8
1724365640000|2024-08-22 22:27:20|347.77|345.77|347.77|345.77|347.77|345.77|347.77|345.77|1
1724365650000|2024-08-22 22:27:30|347.78|345.78|347.79|345.79|347.79|345.79|347.77|345.77|4
1724365670000|2024-08-22 22:27:50|347.78|345.78|347.79|345.79|347.79|345.79|347.78|345.78|2
1724365720000|2024-08-22 22:28:40|347.78|345.78|347.78|345.78|347.78|345.78|347.78|345.78|1
1724365740000|2024-08-22 22:29:00|347.79|345.79|347.78|345.78|347.79|345.79|347.77|345.77|3
1724365760000|2024-08-22 22:29:20|347.79|345.79|347.78|345.78|347.79|345.79|347.78|345.78|2
1724365780000|2024-08-22 22:29:40|347.79|345.79|347.81|345.81|347.81|345.81|347.79|345.79|2
1724365790000|2024-08-22 22:29:50|347.8|345.8|347.8|345.8|347.81|345.81|347.79|345.79|4
1724365800000|2024-08-22 22:30:00|347.79|345.79|347.78|345.78|347.81|345.81|347.77|345.77|9
1724365810000|2024-08-22 22:30:10|347.79|345.79|347.78|345.78|347.8|345.8|347.77|345.77|9
1724365820000|2024-08-22 22:30:20|347.79|345.79|347.8|345.8|347.8|345.8|347.78|345.78|11
1724365830000|2024-08-22 22:30:30|347.78|345.78|347.78|345.78|347.79|345.79|347.78|345.78|9
1724365840000|2024-08-22 22:30:40|347.77|345.77|347.71|345.71|347.77|345.77|347.71|345.71|3
1724365850000|2024-08-22 22:30:50|347.72|345.72|347.61|345.61|347.72|345.72|347.61|345.61|7
1724365860000|2024-08-22 22:31:00|347.6|345.6|347.58|345.58|347.61|345.61|347.58|345.58|5
1724365870000|2024-08-22 22:31:10|347.59|345.59|347.62|345.62|347.67|345.67|347.58|345.58|11
1724365880000|2024-08-22 22:31:20|347.63|345.63|347.57|345.57|347.63|345.63|347.56|345.56|11
1724365890000|2024-08-22 22:31:30|347.58|345.58|347.63|345.63|347.64|345.64|347.57|345.57|11
1724365900000|2024-08-22 22:31:40|347.62|345.62|347.6|345.6|347.63|345.63|347.6|345.6|8
1724365910000|2024-08-22 22:31:50|347.62|345.62|347.42|345.42|347.63|345.63|347.42|345.42|13
1724365920000|2024-08-22 22:32:00|347.43|345.43|347.31|345.31|347.43|345.43|347.31|345.31|13
1724365930000|2024-08-22 22:32:10|347.32|345.32|347.37|345.37|347.37|345.37|347.32|345.32|6
1724365940000|2024-08-22 22:32:20|347.48|345.48|347.39|345.39|347.48|345.48|347.39|345.39|9
1724365950000|2024-08-22 22:32:30|347.4|345.4|347.39|345.39|347.4|345.4|347.37|345.37|5
1724365960000|2024-08-22 22:32:40|347.38|345.38|347.37|345.37|347.39|345.39|347.36|345.36|7
1724365970000|2024-08-22 22:32:50|347.38|345.38|347.39|345.39|347.4|345.4|347.38|345.38|6
1724365980000|2024-08-22 22:33:00|347.37|345.37|347.38|345.38|347.39|345.39|347.36|345.36|7
1724365990000|2024-08-22 22:33:10|347.37|345.37|347.38|345.38|347.39|345.39|347.37|345.37|5
1724366000000|2024-08-22 22:33:20|347.39|345.39|347.4|345.4|347.42|345.42|347.39|345.39|4
1724366010000|2024-08-22 22:33:30|347.37|345.37|347.36|345.36|347.37|345.37|347.36|345.36|2
1724366020000|2024-08-22 22:33:40|347.38|345.38|347.42|345.42|347.43|345.43|347.38|345.38|7
1724366030000|2024-08-22 22:33:50|347.43|345.43|347.5|345.5|347.51|345.51|347.43|345.43|6
1724366040000|2024-08-22 22:34:00|347.48|345.48|347.48|345.48|347.48|345.48|347.46|345.46|4
1724366050000|2024-08-22 22:34:10|347.49|345.49|347.47|345.47|347.5|345.5|347.47|345.47|4
1724366060000|2024-08-22 22:34:20|347.48|345.48|347.47|345.47|347.48|345.48|347.47|345.47|2
1724366070000|2024-08-22 22:34:30|347.48|345.48|347.48|345.48|347.5|345.5|347.48|345.48|5
1724366080000|2024-08-22 22:34:40|347.46|345.46|347.45|345.45|347.47|345.47|347.45|345.45|10
1724366090000|2024-08-22 22:34:50|347.44|345.44|347.37|345.37|347.44|345.44|347.37|345.37|5
1724366100000|2024-08-22 22:35:00|347.36|345.36|347.33|345.33|347.36|345.36|347.33|345.33|2
1724366110000|2024-08-22 22:35:10|347.32|345.32|347.34|345.34|347.34|345.34|347.32|345.32|3
1724366120000|2024-08-22 22:35:20|347.36|345.36|347.38|345.38|347.39|345.39|347.36|345.36|7
1724366130000|2024-08-22 22:35:30|347.37|345.37|347.45|345.45|347.47|345.47|347.37|345.37|7
1724366140000|2024-08-22 22:35:40|347.47|345.47|347.51|345.51|347.51|345.51|347.47|345.47|3
1724366150000|2024-08-22 22:35:50|347.52|345.52|347.49|345.49|347.53|345.53|347.49|345.49|4
1724366160000|2024-08-22 22:36:00|347.5|345.5|347.42|345.42|347.5|345.5|347.42|345.42|7
1724366170000|2024-08-22 22:36:10|347.45|345.45|347.46|345.46|347.46|345.46|347.41|345.41|14
1724366180000|2024-08-22 22:36:20|347.45|345.45|347.47|345.47|347.49|345.49|347.45|345.45|5
1724366190000|2024-08-22 22:36:30|347.48|345.48|347.52|345.52|347.52|345.52|347.48|345.48|3
1724366200000|2024-08-22 22:36:40|347.51|345.51|347.53|345.53|347.53|345.53|347.51|345.51|3
1724366210000|2024-08-22 22:36:50|347.52|345.52|347.58|345.58|347.59|345.59|347.52|345.52|5
1724366220000|2024-08-22 22:37:00|347.59|345.59|347.52|345.52|347.59|345.59|347.52|345.52|7
1724366230000|2024-08-22 22:37:10|347.5|345.5|347.57|345.57|347.57|345.57|347.5|345.5|10
1724366240000|2024-08-22 22:37:20|347.58|345.58|347.59|345.59|347.59|345.59|347.58|345.58|2
1724366250000|2024-08-22 22:37:30|347.58|345.58|347.54|345.54|347.58|345.58|347.54|345.54|10
1724366260000|2024-08-22 22:37:40|347.55|345.55|347.61|345.61|347.61|345.61|347.54|345.54|9
1724366270000|2024-08-22 22:37:50|347.64|345.64|347.63|345.63|347.67|345.67|347.63|345.63|10
1724366280000|2024-08-22 22:38:00|347.62|345.62|347.52|345.52|347.63|345.63|347.51|345.51|17
1724366290000|2024-08-22 22:38:10|347.55|345.55|347.58|345.58|347.58|345.58|347.5|345.5|15
1724366300000|2024-08-22 22:38:20|347.56|345.56|347.56|345.56|347.56|345.56|347.54|345.54|8
1724366310000|2024-08-22 22:38:30|347.55|345.55|347.58|345.58|347.58|345.58|347.55|345.55|6
1724366320000|2024-08-22 22:38:40|347.57|345.57|347.57|345.57|347.57|345.57|347.56|345.56|5
1724366330000|2024-08-22 22:38:50|347.56|345.56|347.55|345.55|347.57|345.57|347.55|345.55|4
1724366340000|2024-08-22 22:39:00|347.54|345.54|347.53|345.53|347.54|345.54|347.53|345.53|2
1724366350000|2024-08-22 22:39:10|347.52|345.52|347.5|345.5|347.52|345.52|347.49|345.49|4
1724366360000|2024-08-22 22:39:20|347.49|345.49|347.43|345.43|347.49|345.49|347.43|345.43|7
1724366370000|2024-08-22 22:39:30|347.45|345.45|347.46|345.46|347.46|345.46|347.45|345.45|6
1724366380000|2024-08-22 22:39:40|347.45|345.45|347.44|345.44|347.46|345.46|347.44|345.44|3
1724366390000|2024-08-22 22:39:50|347.42|345.42|347.42|345.42|347.42|345.42|347.41|345.41|7
1724366400000|2024-08-22 22:40:00|347.41|345.41|347.44|345.44|347.44|345.44|347.41|345.41|8
1724366420000|2024-08-22 22:40:20|347.47|345.47|347.49|345.49|347.51|345.51|347.47|345.47|4
1724366430000|2024-08-22 22:40:30|347.48|345.48|347.48|345.48|347.49|345.49|347.48|345.48|3
1724366440000|2024-08-22 22:40:40|347.46|345.46|347.46|345.46|347.47|345.47|347.46|345.46|3
1724366450000|2024-08-22 22:40:50|347.5|345.5|347.48|345.48|347.5|345.5|347.48|345.48|3
1724366460000|2024-08-22 22:41:00|347.49|345.49|347.47|345.47|347.5|345.5|347.46|345.46|7
1724366470000|2024-08-22 22:41:10|347.48|345.48|347.32|345.32|347.48|345.48|347.32|345.32|13
1724366480000|2024-08-22 22:41:20|347.3|345.3|347.37|345.37|347.38|345.38|347.3|345.3|9
1724366490000|2024-08-22 22:41:30|347.46|345.46|347.44|345.44|347.46|345.46|347.44|345.44|3
1724366500000|2024-08-22 22:41:40|347.42|345.42|347.38|345.38|347.42|345.42|347.37|345.37|8
1724366510000|2024-08-22 22:41:50|347.36|345.36|347.35|345.35|347.36|345.36|347.31|345.31|7
1724366520000|2024-08-22 22:42:00|347.34|345.34|347.29|345.29|347.34|345.34|347.28|345.28|8
1724366530000|2024-08-22 22:42:10|347.3|345.3|347.33|345.33|347.36|345.36|347.3|345.3|4
1724366540000|2024-08-22 22:42:20|347.32|345.32|347.33|345.33|347.33|345.33|347.29|345.29|8
1724366550000|2024-08-22 22:42:30|347.31|345.31|347.26|345.26|347.31|345.31|347.26|345.26|3
1724366560000|2024-08-22 22:42:40|347.27|345.27|347.34|345.34|347.35|345.35|347.27|345.27|6
1724366570000|2024-08-22 22:42:50|347.35|345.35|347.42|345.42|347.42|345.42|347.35|345.35|4
1724366580000|2024-08-22 22:43:00|347.43|345.43|347.43|345.43|347.43|345.43|347.42|345.42|9
1724366590000|2024-08-22 22:43:10|347.42|345.42|347.43|345.43|347.43|345.43|347.42|345.42|2
1724366600000|2024-08-22 22:43:20|347.44|345.44|347.4|345.4|347.44|345.44|347.38|345.38|7
1724366610000|2024-08-22 22:43:30|347.39|345.39|347.41|345.41|347.41|345.41|347.39|345.39|3
1724366620000|2024-08-22 22:43:40|347.4|345.4|347.41|345.41|347.41|345.41|347.39|345.39|4
1724366630000|2024-08-22 22:43:50|347.42|345.42|347.43|345.43|347.43|345.43|347.42|345.42|2
1724366640000|2024-08-22 22:44:00|347.38|345.38|347.39|345.39|347.39|345.39|347.38|345.38|2
1724366660000|2024-08-22 22:44:20|347.44|345.44|347.44|345.44|347.44|345.44|347.44|345.44|1
1724366670000|2024-08-22 22:44:30|347.45|345.45|347.53|345.53|347.53|345.53|347.45|345.45|3
1724366680000|2024-08-22 22:44:40|347.47|345.47|347.46|345.46|347.48|345.48|347.46|345.46|3
1724366690000|2024-08-22 22:44:50|347.43|345.43|347.41|345.41|347.44|345.44|347.41|345.41|7
1724366700000|2024-08-22 22:45:00|347.4|345.4|347.45|345.45|347.46|345.46|347.39|345.39|7
1724366710000|2024-08-22 22:45:10|347.48|345.48|347.49|345.49|347.49|345.49|347.46|345.46|6
1724366720000|2024-08-22 22:45:20|347.5|345.5|347.52|345.52|347.52|345.52|347.5|345.5|3
1724366730000|2024-08-22 22:45:30|347.51|345.51|347.5|345.5|347.52|345.52|347.49|345.49|10
1724366740000|2024-08-22 22:45:40|347.48|345.48|347.48|345.48|347.48|345.48|347.48|345.48|1
1724366750000|2024-08-22 22:45:50|347.46|345.46|347.49|345.49|347.49|345.49|347.46|345.46|3
1724366760000|2024-08-22 22:46:00|347.48|345.48|347.45|345.45|347.48|345.48|347.45|345.45|4
1724366770000|2024-08-22 22:46:10|347.41|345.41|347.38|345.38|347.41|345.41|347.38|345.38|5
1724366780000|2024-08-22 22:46:20|347.36|345.36|347.35|345.35|347.36|345.36|347.35|345.35|2
1724366790000|2024-08-22 22:46:30|347.34|345.34|347.31|345.31|347.34|345.34|347.31|345.31|10
1724366800000|2024-08-22 22:46:40|347.3|345.3|347.29|345.29|347.31|345.31|347.29|345.29|6
1724366810000|2024-08-22 22:46:50|347.28|345.28|347.22|345.22|347.28|345.28|347.22|345.22|9
1724366820000|2024-08-22 22:47:00|347.2|345.2|347.26|345.26|347.26|345.26|347.2|345.2|5
1724366830000|2024-08-22 22:47:10|347.27|345.27|347.3|345.3|347.3|345.3|347.27|345.27|4
1724366850000|2024-08-22 22:47:30|347.29|345.29|347.31|345.31|347.31|345.31|347.29|345.29|3
1724366870000|2024-08-22 22:47:50|347.26|345.26|347.42|345.42|347.42|345.42|347.26|345.26|5
1724366880000|2024-08-22 22:48:00|347.41|345.41|347.38|345.38|347.42|345.42|347.38|345.38|9
1724366890000|2024-08-22 22:48:10|347.39|345.39|347.41|345.41|347.41|345.41|347.39|345.39|3
1724366900000|2024-08-22 22:48:20|347.4|345.4|347.4|345.4|347.4|345.4|347.4|345.4|1
1724366910000|2024-08-22 22:48:30|347.38|345.38|347.34|345.34|347.38|345.38|347.34|345.34|5
1724366920000|2024-08-22 22:48:40|347.32|345.32|347.25|345.25|347.32|345.32|347.24|345.24|6
1724366930000|2024-08-22 22:48:50|347.26|345.26|347.27|345.27|347.28|345.28|347.25|345.25|15
1724366940000|2024-08-22 22:49:00|347.28|345.28|347.3|345.3|347.3|345.3|347.28|345.28|4
1724366950000|2024-08-22 22:49:10|347.38|345.38|347.36|345.36|347.4|345.4|347.35|345.35|9
1724366960000|2024-08-22 22:49:20|347.35|345.35|347.3|345.3|347.35|345.35|347.3|345.3|8
1724366970000|2024-08-22 22:49:30|347.31|345.31|347.31|345.31|347.33|345.33|347.31|345.31|7
1724366980000|2024-08-22 22:49:40|347.29|345.29|347.25|345.25|347.29|345.29|347.25|345.25|6
1724366990000|2024-08-22 22:49:50|347.24|345.24|347.2|345.2|347.25|345.25|347.2|345.2|4
1724367000000|2024-08-22 22:50:00|347.21|345.21|347.2|345.2|347.21|345.21|347.19|345.19|4
1724367010000|2024-08-22 22:50:10|347.19|345.19|347.18|345.18|347.19|345.19|347.14|345.14|8
1724367020000|2024-08-22 22:50:20|347.17|345.17|347.14|345.14|347.2|345.2|347.14|345.14|10
1724367030000|2024-08-22 22:50:30|347.11|345.11|347.07|345.07|347.11|345.11|347.07|345.07|4
1724367040000|2024-08-22 22:50:40|347.06|345.06|347.04|345.04|347.06|345.06|347.04|345.04|3
1724367050000|2024-08-22 22:50:50|347.03|345.03|347|345|347.04|345.04|347|345|6
1724367060000|2024-08-22 22:51:00|347.01|345.01|347.04|345.04|347.04|345.04|347.01|345.01|4
1724367070000|2024-08-22 22:51:10|347.06|345.06|347.1|345.1|347.11|345.11|347.06|345.06|6
1724367080000|2024-08-22 22:51:20|347.09|345.09|347.06|345.06|347.11|345.11|347.06|345.06|7
1724367090000|2024-08-22 22:51:30|347.05|345.05|347.12|345.12|347.12|345.12|347.05|345.05|8
1724367100000|2024-08-22 22:51:40|347.1|345.1|347.19|345.19|347.19|345.19|347.1|345.1|6
1724367110000|2024-08-22 22:51:50|347.2|345.2|347.28|345.28|347.29|345.29|347.19|345.19|5
1724367130000|2024-08-22 22:52:10|347.29|345.29|347.28|345.28|347.29|345.29|347.26|345.26|6
1724367140000|2024-08-22 22:52:20|347.29|345.29|347.33|345.33|347.34|345.34|347.29|345.29|4
1724367150000|2024-08-22 22:52:30|347.32|345.32|347.29|345.29|347.32|345.32|347.27|345.27|5
1724367160000|2024-08-22 22:52:40|347.31|345.31|347.37|345.37|347.4|345.4|347.31|345.31|9
1724367170000|2024-08-22 22:52:50|347.34|345.34|347.39|345.39|347.39|345.39|347.34|345.34|3
1724367180000|2024-08-22 22:53:00|347.37|345.37|347.4|345.4|347.4|345.4|347.36|345.36|10
1724367190000|2024-08-22 22:53:10|347.42|345.42|347.39|345.39|347.42|345.42|347.39|345.39|5
1724367200000|2024-08-22 22:53:20|347.38|345.38|347.39|345.39|347.39|345.39|347.35|345.35|10
1724367210000|2024-08-22 22:53:30|347.38|345.38|347.38|345.38|347.38|345.38|347.38|345.38|1
1724367220000|2024-08-22 22:53:40|347.35|345.35|347.33|345.33|347.35|345.35|347.32|345.32|7
1724367230000|2024-08-22 22:53:50|347.32|345.32|347.29|345.29|347.34|345.34|347.29|345.29|15
1724367240000|2024-08-22 22:54:00|347.3|345.3|347.3|345.3|347.31|345.31|347.28|345.28|10
1724367250000|2024-08-22 22:54:10|347.31|345.31|347.34|345.34|347.35|345.35|347.31|345.31|7
1724367260000|2024-08-22 22:54:20|347.33|345.33|347.36|345.36|347.37|345.37|347.33|345.33|6
1724367270000|2024-08-22 22:54:30|347.34|345.34|347.39|345.39|347.39|345.39|347.34|345.34|10
1724367280000|2024-08-22 22:54:40|347.38|345.38|347.41|345.41|347.42|345.42|347.37|345.37|8
1724367290000|2024-08-22 22:54:50|347.4|345.4|347.37|345.37|347.4|345.4|347.36|345.36|5
1724367300000|2024-08-22 22:55:00|347.36|345.36|347.39|345.39|347.4|345.4|347.36|345.36|3
1724367310000|2024-08-22 22:55:10|347.35|345.35|347.36|345.36|347.38|345.38|347.35|345.35|6
1724367330000|2024-08-22 22:55:30|347.33|345.33|347.34|345.34|347.34|345.34|347.33|345.33|6
1724367340000|2024-08-22 22:55:40|347.35|345.35|347.38|345.38|347.4|345.4|347.35|345.35|5
1724367350000|2024-08-22 22:55:50|347.39|345.39|347.41|345.41|347.41|345.41|347.39|345.39|3
1724367360000|2024-08-22 22:56:00|347.4|345.4|347.37|345.37|347.41|345.41|347.37|345.37|3
1724367370000|2024-08-22 22:56:10|347.4|345.4|347.38|345.38|347.4|345.4|347.37|345.37|4
1724367380000|2024-08-22 22:56:20|347.36|345.36|347.37|345.37|347.37|345.37|347.36|345.36|2
1724367390000|2024-08-22 22:56:30|347.36|345.36|347.38|345.38|347.38|345.38|347.36|345.36|3
1724367400000|2024-08-22 22:56:40|347.39|345.39|347.49|345.49|347.49|345.49|347.39|345.39|6
1724367410000|2024-08-22 22:56:50|347.48|345.48|347.44|345.44|347.48|345.48|347.43|345.43|16
1724367420000|2024-08-22 22:57:00|347.45|345.45|347.4|345.4|347.45|345.45|347.39|345.39|11
1724367430000|2024-08-22 22:57:10|347.38|345.38|347.35|345.35|347.38|345.38|347.35|345.35|5
1724367440000|2024-08-22 22:57:20|347.32|345.32|347.34|345.34|347.34|345.34|347.32|345.32|3
1724367450000|2024-08-22 22:57:30|347.35|345.35|347.35|345.35|347.35|345.35|347.34|345.34|3
1724367470000|2024-08-22 22:57:50|347.32|345.32|347.3|345.3|347.32|345.32|347.3|345.3|2
1724367480000|2024-08-22 22:58:00|347.29|345.29|347.28|345.28|347.29|345.29|347.26|345.26|5
1724367490000|2024-08-22 22:58:10|347.29|345.29|347.27|345.27|347.29|345.29|347.27|345.27|2
1724367500000|2024-08-22 22:58:20|347.28|345.28|347.26|345.26|347.28|345.28|347.26|345.26|6
1724367510000|2024-08-22 22:58:30|347.25|345.25|347.25|345.25|347.27|345.27|347.25|345.25|4
1724367520000|2024-08-22 22:58:40|347.27|345.27|347.34|345.34|347.34|345.34|347.27|345.27|3
1724367530000|2024-08-22 22:58:50|347.33|345.33|347.25|345.25|347.34|345.34|347.25|345.25|18
1724367540000|2024-08-22 22:59:00|347.26|345.26|347.25|345.25|347.26|345.26|347.24|345.24|6
1724367550000|2024-08-22 22:59:10|347.24|345.24|347.25|345.25|347.25|345.25|347.24|345.24|4
1724367560000|2024-08-22 22:59:20|347.26|345.26|347.26|345.26|347.26|345.26|347.26|345.26|1
1724367570000|2024-08-22 22:59:30|347.27|345.27|347.26|345.26|347.27|345.27|347.26|345.26|2
1724367590000|2024-08-22 22:59:50|347.27|345.27|347.28|345.28|347.29|345.29|347.27|345.27|12
1724367600000|2024-08-22 23:00:00|347.29|345.29|347.27|345.27|347.29|345.29|347.27|345.27|9
1724367610000|2024-08-22 23:00:10|347.26|345.26|347.26|345.26|347.26|345.26|347.26|345.26|1
1724367620000|2024-08-22 23:00:20|347.27|345.27|347.26|345.26|347.27|345.27|347.26|345.26|2
1724367630000|2024-08-22 23:00:30|347.23|345.23|347.09|345.09|347.23|345.23|347.09|345.09|11
1724367640000|2024-08-22 23:00:40|347.11|345.11|347.05|345.05|347.11|345.11|347.05|345.05|6
1724367650000|2024-08-22 23:00:50|347.06|345.06|347.1|345.1|347.1|345.1|347.06|345.06|8
1724367660000|2024-08-22 23:01:00|347.11|345.11|347.16|345.16|347.16|345.16|347.09|345.09|7
1724367670000|2024-08-22 23:01:10|347.18|345.18|347.2|345.2|347.2|345.2|347.18|345.18|4
1724367680000|2024-08-22 23:01:20|347.19|345.19|347.15|345.15|347.19|345.19|347.15|345.15|8
1724367690000|2024-08-22 23:01:30|347.16|345.16|347.16|345.16|347.2|345.2|347.16|345.16|7
1724367700000|2024-08-22 23:01:40|347.12|345.12|347.1|345.1|347.13|345.13|347.1|345.1|7
1724367710000|2024-08-22 23:01:50|347.09|345.09|347.05|345.05|347.09|345.09|347.05|345.05|7
1724367720000|2024-08-22 23:02:00|347.06|345.06|347.06|345.06|347.07|345.07|347.05|345.05|7
1724367730000|2024-08-22 23:02:10|347.03|345.03|347.03|345.03|347.03|345.03|347.02|345.02|5
1724367740000|2024-08-22 23:02:20|347.02|345.02|346.97|344.97|347.02|345.02|346.96|344.96|6
1724367750000|2024-08-22 23:02:30|346.98|344.98|346.96|344.96|346.98|344.98|346.94|344.94|5
1724367760000|2024-08-22 23:02:40|346.99|344.99|346.97|344.97|346.99|344.99|346.94|344.94|7
1724367770000|2024-08-22 23:02:50|346.98|344.98|346.98|344.98|346.98|344.98|346.98|344.98|1
1724367780000|2024-08-22 23:03:00|346.97|344.97|346.98|344.98|346.98|344.98|346.96|344.96|6
1724367790000|2024-08-22 23:03:10|347|345|347.06|345.06|347.07|345.07|347|345|12
1724367800000|2024-08-22 23:03:20|347.07|345.07|347.06|345.06|347.08|345.08|347.06|345.06|7
1724367810000|2024-08-22 23:03:30|347.07|345.07|347.08|345.08|347.08|345.08|347.06|345.06|4
1724367820000|2024-08-22 23:03:40|347.09|345.09|347.27|345.27|347.27|345.27|347.09|345.09|10
1724367830000|2024-08-22 23:03:50|347.28|345.28|347.34|345.34|347.34|345.34|347.27|345.27|17
1724367840000|2024-08-22 23:04:00|347.33|345.33|347.32|345.32|347.33|345.33|347.32|345.32|4
1724367850000|2024-08-22 23:04:10|347.31|345.31|347.34|345.34|347.34|345.34|347.31|345.31|5
1724367860000|2024-08-22 23:04:20|347.29|345.29|347.28|345.28|347.29|345.29|347.28|345.28|2
1724367870000|2024-08-22 23:04:30|347.27|345.27|347.28|345.28|347.28|345.28|347.27|345.27|4
1724367880000|2024-08-22 23:04:40|347.27|345.27|347.25|345.25|347.27|345.27|347.25|345.25|3
1724367890000|2024-08-22 23:04:50|347.21|345.21|347.17|345.17|347.21|345.21|347.17|345.17|4
1724367900000|2024-08-22 23:05:00|347.12|345.12|347.11|345.11|347.13|345.13|347.11|345.11|4
1724367910000|2024-08-22 23:05:10|347.12|345.12|347.18|345.18|347.19|345.19|347.12|345.12|7
1724367920000|2024-08-22 23:05:20|347.19|345.19|347.19|345.19|347.2|345.2|347.17|345.17|11
1724367930000|2024-08-22 23:05:30|347.2|345.2|347.21|345.21|347.22|345.22|347.2|345.2|5
1724367940000|2024-08-22 23:05:40|347.22|345.22|347.21|345.21|347.22|345.22|347.21|345.21|2
1724367950000|2024-08-22 23:05:50|347.2|345.2|347.09|345.09|347.2|345.2|347.09|345.09|5
1724367960000|2024-08-22 23:06:00|347.1|345.1|347.09|345.09|347.1|345.1|347.09|345.09|2
1724367970000|2024-08-22 23:06:10|347.06|345.06|347.01|345.01|347.06|345.06|347.01|345.01|4
1724367980000|2024-08-22 23:06:20|347.02|345.02|347.02|345.02|347.02|345.02|347.02|345.02|1
1724367990000|2024-08-22 23:06:30|347.01|345.01|347.01|345.01|347.01|345.01|347.01|345.01|1
1724368000000|2024-08-22 23:06:40|347|345|346.98|344.98|347|345|346.98|344.98|4
1724368010000|2024-08-22 23:06:50|346.99|344.99|346.9|344.9|346.99|344.99|346.9|344.9|10
1724368020000|2024-08-22 23:07:00|346.91|344.91|346.88|344.88|346.93|344.93|346.88|344.88|9
1724368030000|2024-08-22 23:07:10|346.92|344.92|346.9|344.9|346.92|344.92|346.9|344.9|3
1724368040000|2024-08-22 23:07:20|346.89|344.89|346.88|344.88|346.92|344.92|346.88|344.88|6
1724368050000|2024-08-22 23:07:30|346.87|344.87|346.78|344.78|346.87|344.87|346.77|344.77|7
1724368060000|2024-08-22 23:07:40|346.81|344.81|346.8|344.8|346.81|344.81|346.77|344.77|14
1724368070000|2024-08-22 23:07:50|346.79|344.79|346.78|344.78|346.79|344.79|346.78|344.78|2
1724368080000|2024-08-22 23:08:00|346.77|344.77|346.8|344.8|346.8|344.8|346.74|344.74|7
1724368090000|2024-08-22 23:08:10|346.79|344.79|346.78|344.78|346.8|344.8|346.78|344.78|4
1724368100000|2024-08-22 23:08:20|346.79|344.79|346.8|344.8|346.8|344.8|346.76|344.76|7
1724368110000|2024-08-22 23:08:30|346.78|344.78|346.79|344.79|346.8|344.8|346.78|344.78|4
1724368120000|2024-08-22 23:08:40|346.8|344.8|346.8|344.8|346.8|344.8|346.75|344.75|8
1724368130000|2024-08-22 23:08:50|346.81|344.81|346.81|344.81|346.81|344.81|346.81|344.81|1
1724368140000|2024-08-22 23:09:00|346.8|344.8|346.78|344.78|346.8|344.8|346.75|344.75|5
1724368150000|2024-08-22 23:09:10|346.77|344.77|346.77|344.77|346.77|344.77|346.74|344.74|8
1724368160000|2024-08-22 23:09:20|346.76|344.76|346.71|344.71|346.77|344.77|346.71|344.71|9
1724368170000|2024-08-22 23:09:30|346.72|344.72|346.69|344.69|346.72|344.72|346.69|344.69|6
1724368180000|2024-08-22 23:09:40|346.7|344.7|346.67|344.67|346.7|344.7|346.67|344.67|3
1724368190000|2024-08-22 23:09:50|346.66|344.66|346.64|344.64|346.66|344.66|346.64|344.64|2
1724368200000|2024-08-22 23:10:00|346.66|344.66|346.62|344.62|346.66|344.66|346.6|344.6|7
1724368210000|2024-08-22 23:10:10|346.63|344.63|346.57|344.57|346.63|344.63|346.57|344.57|7
1724368220000|2024-08-22 23:10:20|346.56|344.56|346.6|344.6|346.6|344.6|346.55|344.55|4
1724368230000|2024-08-22 23:10:30|346.62|344.62|346.58|344.58|346.62|344.62|346.56|344.56|8
1724368240000|2024-08-22 23:10:40|346.56|344.56|346.63|344.63|346.64|344.64|346.56|344.56|8
1724368250000|2024-08-22 23:10:50|346.62|344.62|346.69|344.69|346.69|344.69|346.62|344.62|10
1724368260000|2024-08-22 23:11:00|346.67|344.67|346.67|344.67|346.68|344.68|346.66|344.66|5
1724368270000|2024-08-22 23:11:10|346.68|344.68|346.7|344.7|346.7|344.7|346.68|344.68|7
1724368280000|2024-08-22 23:11:20|346.71|344.71|346.8|344.8|346.8|344.8|346.71|344.71|4
1724368290000|2024-08-22 23:11:30|346.79|344.79|346.7|344.7|346.8|344.8|346.68|344.68|11
1724368300000|2024-08-22 23:11:40|346.71|344.71|346.69|344.69|346.72|344.72|346.68|344.68|5
1724368310000|2024-08-22 23:11:50|346.68|344.68|346.69|344.69|346.69|344.69|346.68|344.68|4
1724368320000|2024-08-22 23:12:00|346.68|344.68|346.82|344.82|346.82|344.82|346.67|344.67|11
1724368330000|2024-08-22 23:12:10|346.81|344.81|346.83|344.83|346.83|344.83|346.8|344.8|4
1724368340000|2024-08-22 23:12:20|346.82|344.82|346.82|344.82|346.82|344.82|346.81|344.81|7
1724368350000|2024-08-22 23:12:30|346.81|344.81|346.82|344.82|346.84|344.84|346.78|344.78|11
1724368360000|2024-08-22 23:12:40|346.83|344.83|346.81|344.81|346.83|344.83|346.8|344.8|10
1724368370000|2024-08-22 23:12:50|346.77|344.77|346.77|344.77|346.77|344.77|346.77|344.77|1
1724368380000|2024-08-22 23:13:00|346.82|344.82|346.8|344.8|346.82|344.82|346.79|344.79|5
1724368400000|2024-08-22 23:13:20|346.76|344.76|346.77|344.77|346.77|344.77|346.76|344.76|6
1724368410000|2024-08-22 23:13:30|346.76|344.76|346.76|344.76|346.76|344.76|346.76|344.76|1
1724368420000|2024-08-22 23:13:40|346.78|344.78|346.76|344.76|346.78|344.78|346.75|344.75|7
1724368430000|2024-08-22 23:13:50|346.75|344.75|346.76|344.76|346.77|344.77|346.75|344.75|8
1724368440000|2024-08-22 23:14:00|346.75|344.75|346.76|344.76|346.76|344.76|346.75|344.75|6
1724368450000|2024-08-22 23:14:10|346.74|344.74|346.75|344.75|346.76|344.76|346.74|344.74|6
1724368460000|2024-08-22 23:14:20|346.76|344.76|346.81|344.81|346.82|344.82|346.76|344.76|7
1724368470000|2024-08-22 23:14:30|346.8|344.8|346.77|344.77|346.81|344.81|346.76|344.76|6
1724368480000|2024-08-22 23:14:40|346.78|344.78|346.95|344.95|346.95|344.95|346.78|344.78|3
1724368490000|2024-08-22 23:14:50|346.97|344.97|346.94|344.94|346.97|344.97|346.92|344.92|11
1724368500000|2024-08-22 23:15:00|346.95|344.95|347.01|345.01|347.01|345.01|346.95|344.95|10
1724368510000|2024-08-22 23:15:10|347.02|345.02|347.09|345.09|347.11|345.11|347.01|345.01|10
1724368520000|2024-08-22 23:15:20|347.2|345.2|347.25|345.25|347.3|345.3|347.2|345.2|7
1724368530000|2024-08-22 23:15:30|347.24|345.24|347.23|345.23|347.24|345.24|347.23|345.23|2
1724368540000|2024-08-22 23:15:40|347.22|345.22|347.14|345.14|347.22|345.22|347.12|345.12|7
1724368550000|2024-08-22 23:15:50|347.15|345.15|347.16|345.16|347.16|345.16|347.15|345.15|2
1724368560000|2024-08-22 23:16:00|347.17|345.17|347.08|345.08|347.17|345.17|347.07|345.07|4
1724368570000|2024-08-22 23:16:10|347.09|345.09|347.09|345.09|347.09|345.09|347.09|345.09|1
1724368580000|2024-08-22 23:16:20|347.08|345.08|347.05|345.05|347.08|345.08|347.05|345.05|2
1724368600000|2024-08-22 23:16:40|347|345|347|345|347|345|347|345|1
1724368620000|2024-08-22 23:17:00|346.97|344.97|347.09|345.09|347.09|345.09|346.97|344.97|8
1724368630000|2024-08-22 23:17:10|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|1
1724368640000|2024-08-22 23:17:20|347.01|345.01|347.04|345.04|347.05|345.05|347.01|345.01|8
1724368670000|2024-08-22 23:17:50|347|345|347|345|347|345|347|345|1
1724368720000|2024-08-22 23:18:40|346.99|344.99|346.99|344.99|346.99|344.99|346.97|344.97|6
1724368760000|2024-08-22 23:19:20|347|345|347.09|345.09|347.09|345.09|347|345|4
1724368770000|2024-08-22 23:19:30|347.1|345.1|347.13|345.13|347.14|345.14|347.1|345.1|3
1724368790000|2024-08-22 23:19:50|347.09|345.09|347.09|345.09|347.09|345.09|347.09|345.09|1
1724368800000|2024-08-22 23:20:00|347.08|345.08|347.07|345.07|347.08|345.08|347.05|345.05|6
1724368810000|2024-08-22 23:20:10|347.08|345.08|347.08|345.08|347.08|345.08|347.07|345.07|3
1724368820000|2024-08-22 23:20:20|347.09|345.09|347.09|345.09|347.09|345.09|347.08|345.08|3
1724368830000|2024-08-22 23:20:30|347.1|345.1|347.34|345.34|347.34|345.34|347.1|345.1|8
1724368840000|2024-08-22 23:20:40|347.33|345.33|347.28|345.28|347.33|345.33|347.26|345.26|8
1724368860000|2024-08-22 23:21:00|347.29|345.29|347.23|345.23|347.29|345.29|347.23|345.23|2
1724368880000|2024-08-22 23:21:20|347.32|345.32|347.3|345.3|347.32|345.32|347.29|345.29|3
1724368910000|2024-08-22 23:21:50|347.29|345.29|347.29|345.29|347.29|345.29|347.29|345.29|1
1724368920000|2024-08-22 23:22:00|347.28|345.28|347.2|345.2|347.28|345.28|347.19|345.19|4
1724368940000|2024-08-22 23:22:20|347.19|345.19|347.12|345.12|347.19|345.19|347.12|345.12|4
1724368950000|2024-08-22 23:22:30|347.13|345.13|347.16|345.16|347.16|345.16|347.13|345.13|3
1724368970000|2024-08-22 23:22:50|347.14|345.14|347.15|345.15|347.16|345.16|347.13|345.13|10
1724368980000|2024-08-22 23:23:00|347.16|345.16|347.16|345.16|347.16|345.16|347.16|345.16|1
1724368990000|2024-08-22 23:23:10|347.17|345.17|347.18|345.18|347.18|345.18|347.17|345.17|4
1724369000000|2024-08-22 23:23:20|347.19|345.19|347.19|345.19|347.19|345.19|347.18|345.18|3
1724369010000|2024-08-22 23:23:30|347.18|345.18|347.12|345.12|347.18|345.18|347.12|345.12|3
1724369020000|2024-08-22 23:23:40|347.13|345.13|347.12|345.12|347.13|345.13|347.11|345.11|4
1724369030000|2024-08-22 23:23:50|347.11|345.11|347.11|345.11|347.11|345.11|347.11|345.11|1
1724369040000|2024-08-22 23:24:00|347.08|345.08|347.11|345.11|347.11|345.11|347.08|345.08|2
1724369050000|2024-08-22 23:24:10|347.12|345.12|347.12|345.12|347.12|345.12|347.12|345.12|1
1724369080000|2024-08-22 23:24:40|347.11|345.11|347.11|345.11|347.11|345.11|347.11|345.11|1
1724369090000|2024-08-22 23:24:50|347.1|345.1|347.09|345.09|347.1|345.1|347.09|345.09|2
1724369100000|2024-08-22 23:25:00|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|1
1724369190000|2024-08-22 23:26:30|347.09|345.09|347.09|345.09|347.09|345.09|347.09|345.09|1
1724369200000|2024-08-22 23:26:40|347.15|345.15|347.15|345.15|347.16|345.16|347.14|345.14|10
1724369210000|2024-08-22 23:26:50|347.16|345.16|347.16|345.16|347.16|345.16|347.16|345.16|1
1724369230000|2024-08-22 23:27:10|347.17|345.17|347.17|345.17|347.17|345.17|347.16|345.16|3
1724369240000|2024-08-22 23:27:20|347.16|345.16|347.18|345.18|347.18|345.18|347.16|345.16|5
1724369250000|2024-08-22 23:27:30|347.19|345.19|347.2|345.2|347.2|345.2|347.19|345.19|2
1724369260000|2024-08-22 23:27:40|347.21|345.21|347.2|345.2|347.21|345.21|347.2|345.2|4
1724369270000|2024-08-22 23:27:50|347.21|345.21|347.29|345.29|347.32|345.32|347.21|345.21|7
1724369280000|2024-08-22 23:28:00|347.24|345.24|347.21|345.21|347.24|345.24|347.21|345.21|6
1724369300000|2024-08-22 23:28:20|347.2|345.2|347.16|345.16|347.2|345.2|347.16|345.16|5
1724369310000|2024-08-22 23:28:30|347.17|345.17|347.19|345.19|347.19|345.19|347.17|345.17|3
1724369330000|2024-08-22 23:28:50|347.24|345.24|347.22|345.22|347.24|345.24|347.22|345.22|3
1724369340000|2024-08-22 23:29:00|347.21|345.21|347.2|345.2|347.21|345.21|347.2|345.2|2
1724369350000|2024-08-22 23:29:10|347.19|345.19|347.19|345.19|347.19|345.19|347.19|345.19|1
1724369360000|2024-08-22 23:29:20|347.2|345.2|347.18|345.18|347.2|345.2|347.18|345.18|2
1724369370000|2024-08-22 23:29:30|347.17|345.17|347.19|345.19|347.19|345.19|347.17|345.17|5
1724369380000|2024-08-22 23:29:40|347.17|345.17|347.15|345.15|347.17|345.17|347.15|345.15|2
1724369390000|2024-08-22 23:29:50|347.14|345.14|347.07|345.07|347.14|345.14|347.07|345.07|6
1724369400000|2024-08-22 23:30:00|347.08|345.08|347.09|345.09|347.09|345.09|347.08|345.08|4
1724369410000|2024-08-22 23:30:10|347.1|345.1|347.1|345.1|347.1|345.1|347.09|345.09|5
1724369420000|2024-08-22 23:30:20|347.11|345.11|347.11|345.11|347.11|345.11|347.1|345.1|3
1724369430000|2024-08-22 23:30:30|347.12|345.12|347.12|345.12|347.12|345.12|347.11|345.11|5
1724369440000|2024-08-22 23:30:40|347.11|345.11|347.11|345.11|347.12|345.12|347.11|345.11|11
1724369450000|2024-08-22 23:30:50|347.12|345.12|347.2|345.2|347.22|345.22|347.12|345.12|8
1724369460000|2024-08-22 23:31:00|347.21|345.21|347.21|345.21|347.22|345.22|347.21|345.21|3
1724369470000|2024-08-22 23:31:10|347.22|345.22|347.3|345.3|347.31|345.31|347.22|345.22|11
1724369480000|2024-08-22 23:31:20|347.31|345.31|347.43|345.43|347.43|345.43|347.31|345.31|7
1724369490000|2024-08-22 23:31:30|347.51|345.51|347.56|345.56|347.58|345.58|347.51|345.51|10
1724369500000|2024-08-22 23:31:40|347.57|345.57|347.57|345.57|347.57|345.57|347.57|345.57|1
1724369510000|2024-08-22 23:31:50|347.58|345.58|347.59|345.59|347.59|345.59|347.58|345.58|4
1724369520000|2024-08-22 23:32:00|347.58|345.58|347.57|345.57|347.58|345.58|347.54|345.54|5
1724369530000|2024-08-22 23:32:10|347.58|345.58|347.59|345.59|347.59|345.59|347.57|345.57|4
1724369540000|2024-08-22 23:32:20|347.6|345.6|347.6|345.6|347.6|345.6|347.59|345.59|3
1724369560000|2024-08-22 23:32:40|347.65|345.65|347.66|345.66|347.66|345.66|347.65|345.65|2
1724369570000|2024-08-22 23:32:50|347.65|345.65|347.66|345.66|347.66|345.66|347.6|345.6|10
1724369580000|2024-08-22 23:33:00|347.65|345.65|347.66|345.66|347.66|345.66|347.65|345.65|12
1724369590000|2024-08-22 23:33:10|347.65|345.65|347.6|345.6|347.66|345.66|347.59|345.59|12
1724369600000|2024-08-22 23:33:20|347.61|345.61|347.61|345.61|347.61|345.61|347.6|345.6|3
1724369620000|2024-08-22 23:33:40|347.62|345.62|347.68|345.68|347.68|345.68|347.62|345.62|5
1724369630000|2024-08-22 23:33:50|347.7|345.7|347.71|345.71|347.71|345.71|347.7|345.7|2
1724369640000|2024-08-22 23:34:00|347.72|345.72|347.79|345.79|347.79|345.79|347.72|345.72|3
1724369650000|2024-08-22 23:34:10|347.8|345.8|347.81|345.81|347.81|345.81|347.8|345.8|2
1724369660000|2024-08-22 23:34:20|347.82|345.82|347.89|345.89|347.89|345.89|347.81|345.81|7
1724369670000|2024-08-22 23:34:30|347.9|345.9|347.92|345.92|347.92|345.92|347.9|345.9|3
1724369690000|2024-08-22 23:34:50|347.93|345.93|347.95|345.95|347.98|345.98|347.93|345.93|5
1724369700000|2024-08-22 23:35:00|347.96|345.96|347.96|345.96|347.99|345.99|347.95|345.95|7
1724369710000|2024-08-22 23:35:10|347.95|345.95|347.86|345.86|347.96|345.96|347.86|345.86|9
1724369720000|2024-08-22 23:35:20|347.84|345.84|347.86|345.86|347.87|345.87|347.8|345.8|8
1724369740000|2024-08-22 23:35:40|347.85|345.85|347.76|345.76|347.85|345.85|347.76|345.76|6
1724369750000|2024-08-22 23:35:50|347.71|345.71|347.7|345.7|347.71|345.71|347.7|345.7|2
1724369760000|2024-08-22 23:36:00|347.67|345.67|347.69|345.69|347.71|345.71|347.67|345.67|5
1724369770000|2024-08-22 23:36:10|347.68|345.68|347.66|345.66|347.68|345.68|347.64|345.64|6
1724369780000|2024-08-22 23:36:20|347.67|345.67|347.65|345.65|347.67|345.67|347.65|345.65|3
1724369790000|2024-08-22 23:36:30|347.63|345.63|347.57|345.57|347.63|345.63|347.57|345.57|10
1724369800000|2024-08-22 23:36:40|347.52|345.52|347.54|345.54|347.54|345.54|347.52|345.52|5
1724369810000|2024-08-22 23:36:50|347.55|345.55|347.55|345.55|347.56|345.56|347.55|345.55|5
1724369820000|2024-08-22 23:37:00|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|1
1724369840000|2024-08-22 23:37:20|347.52|345.52|347.52|345.52|347.52|345.52|347.51|345.51|3
1724369850000|2024-08-22 23:37:30|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|1
1724369870000|2024-08-22 23:37:50|347.52|345.52|347.52|345.52|347.52|345.52|347.52|345.52|1
1724369880000|2024-08-22 23:38:00|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|1
1724369890000|2024-08-22 23:38:10|347.52|345.52|347.52|345.52|347.52|345.52|347.52|345.52|1
1724369920000|2024-08-22 23:38:40|347.48|345.48|347.5|345.5|347.5|345.5|347.48|345.48|4
1724369940000|2024-08-22 23:39:00|347.49|345.49|347.5|345.5|347.5|345.5|347.49|345.49|2
1724369950000|2024-08-22 23:39:10|347.48|345.48|347.48|345.48|347.48|345.48|347.48|345.48|1
1724369970000|2024-08-22 23:39:30|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|1
1724369990000|2024-08-22 23:39:50|347.42|345.42|347.42|345.42|347.42|345.42|347.42|345.42|1
1724370000000|2024-08-22 23:40:00|347.41|345.41|347.55|345.55|347.56|345.56|347.41|345.41|10
1724370010000|2024-08-22 23:40:10|347.56|345.56|347.57|345.57|347.57|345.57|347.56|345.56|12
1724370020000|2024-08-22 23:40:20|347.54|345.54|347.52|345.52|347.54|345.54|347.52|345.52|7
1724370030000|2024-08-22 23:40:30|347.53|345.53|347.55|345.55|347.55|345.55|347.53|345.53|7
1724370040000|2024-08-22 23:40:40|347.5|345.5|347.4|345.4|347.5|345.5|347.4|345.4|4
1724370050000|2024-08-22 23:40:50|347.38|345.38|347.39|345.39|347.42|345.42|347.38|345.38|15
1724370060000|2024-08-22 23:41:00|347.4|345.4|347.4|345.4|347.41|345.41|347.39|345.39|9
1724370070000|2024-08-22 23:41:10|347.41|345.41|347.43|345.43|347.43|345.43|347.41|345.41|3
1724370080000|2024-08-22 23:41:20|347.42|345.42|347.43|345.43|347.43|345.43|347.42|345.42|2
1724370090000|2024-08-22 23:41:30|347.45|345.45|347.44|345.44|347.45|345.45|347.44|345.44|2
1724370110000|2024-08-22 23:41:50|347.4|345.4|347.43|345.43|347.43|345.43|347.4|345.4|6
1724370120000|2024-08-22 23:42:00|347.4|345.4|347.4|345.4|347.4|345.4|347.39|345.39|3
1724370130000|2024-08-22 23:42:10|347.41|345.41|347.39|345.39|347.41|345.41|347.39|345.39|5
1724370140000|2024-08-22 23:42:20|347.36|345.36|347.38|345.38|347.38|345.38|347.36|345.36|3
1724370150000|2024-08-22 23:42:30|347.41|345.41|347.36|345.36|347.41|345.41|347.35|345.35|5
1724370160000|2024-08-22 23:42:40|347.37|345.37|347.4|345.4|347.4|345.4|347.37|345.37|4
1724370180000|2024-08-22 23:43:00|347.46|345.46|347.39|345.39|347.46|345.46|347.39|345.39|8
1724370190000|2024-08-22 23:43:10|347.38|345.38|347.33|345.33|347.38|345.38|347.33|345.33|4
1724370200000|2024-08-22 23:43:20|347.29|345.29|347.29|345.29|347.31|345.31|347.29|345.29|3
1724370210000|2024-08-22 23:43:30|347.3|345.3|347.31|345.31|347.31|345.31|347.3|345.3|2
1724370220000|2024-08-22 23:43:40|347.35|345.35|347.41|345.41|347.41|345.41|347.32|345.32|9
1724370230000|2024-08-22 23:43:50|347.42|345.42|347.43|345.43|347.43|345.43|347.41|345.41|6
1724370240000|2024-08-22 23:44:00|347.44|345.44|347.44|345.44|347.44|345.44|347.44|345.44|1
1724370250000|2024-08-22 23:44:10|347.42|345.42|347.43|345.43|347.43|345.43|347.42|345.42|2
1724370260000|2024-08-22 23:44:20|347.44|345.44|347.44|345.44|347.45|345.45|347.44|345.44|3
1724370290000|2024-08-22 23:44:50|347.41|345.41|347.38|345.38|347.41|345.41|347.38|345.38|2
1724370300000|2024-08-22 23:45:00|347.37|345.37|347.24|345.24|347.37|345.37|347.24|345.24|8
1724370320000|2024-08-22 23:45:20|347.25|345.25|347.27|345.27|347.27|345.27|347.24|345.24|6
1724370330000|2024-08-22 23:45:30|347.29|345.29|347.38|345.38|347.38|345.38|347.29|345.29|5
1724370360000|2024-08-22 23:46:00|347.36|345.36|347.38|345.38|347.38|345.38|347.36|345.36|3
1724370370000|2024-08-22 23:46:10|347.4|345.4|347.42|345.42|347.42|345.42|347.4|345.4|4
1724370380000|2024-08-22 23:46:20|347.43|345.43|347.5|345.5|347.5|345.5|347.43|345.43|4
1724370390000|2024-08-22 23:46:30|347.59|345.59|347.61|345.61|347.61|345.61|347.59|345.59|4
1724370400000|2024-08-22 23:46:40|347.6|345.6|347.58|345.58|347.61|345.61|347.57|345.57|6
1724370430000|2024-08-22 23:47:10|347.57|345.57|347.6|345.6|347.61|345.61|347.57|345.57|6
1724370440000|2024-08-22 23:47:20|347.61|345.61|347.68|345.68|347.68|345.68|347.6|345.6|5
1724370450000|2024-08-22 23:47:30|347.67|345.67|347.65|345.65|347.67|345.67|347.61|345.61|6
1724370480000|2024-08-22 23:48:00|347.64|345.64|347.54|345.54|347.64|345.64|347.54|345.54|4
1724370490000|2024-08-22 23:48:10|347.55|345.55|347.49|345.49|347.55|345.55|347.49|345.49|8
1724370500000|2024-08-22 23:48:20|347.5|345.5|347.5|345.5|347.5|345.5|347.5|345.5|1
1724370520000|2024-08-22 23:48:40|347.49|345.49|347.47|345.47|347.49|345.49|347.46|345.46|6
1724370530000|2024-08-22 23:48:50|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|1
1724370550000|2024-08-22 23:49:10|347.44|345.44|347.48|345.48|347.49|345.49|347.44|345.44|9
1724370560000|2024-08-22 23:49:20|347.49|345.49|347.5|345.5|347.5|345.5|347.49|345.49|6
1724370570000|2024-08-22 23:49:30|347.49|345.49|347.49|345.49|347.49|345.49|347.49|345.49|1
1724370580000|2024-08-22 23:49:40|347.5|345.5|347.6|345.6|347.61|345.61|347.5|345.5|5
1724370590000|2024-08-22 23:49:50|347.61|345.61|347.69|345.69|347.7|345.7|347.61|345.61|4
1724370600000|2024-08-22 23:50:00|347.67|345.67|347.67|345.67|347.67|345.67|347.67|345.67|1
1724370610000|2024-08-22 23:50:10|347.68|345.68|347.69|345.69|347.7|345.7|347.68|345.68|6
1724370630000|2024-08-22 23:50:30|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|1
1724370650000|2024-08-22 23:50:50|347.69|345.69|347.68|345.68|347.69|345.69|347.68|345.68|6
1724370660000|2024-08-22 23:51:00|347.67|345.67|347.65|345.65|347.67|345.67|347.65|345.65|3
1724370670000|2024-08-22 23:51:10|347.63|345.63|347.6|345.6|347.63|345.63|347.59|345.59|10
1724370680000|2024-08-22 23:51:20|347.59|345.59|347.59|345.59|347.59|345.59|347.58|345.58|5
1724370690000|2024-08-22 23:51:30|347.58|345.58|347.53|345.53|347.58|345.58|347.53|345.53|6
1724370700000|2024-08-22 23:51:40|347.52|345.52|347.52|345.52|347.52|345.52|347.5|345.5|5
1724370710000|2024-08-22 23:51:50|347.53|345.53|347.49|345.49|347.53|345.53|347.49|345.49|5
1724370720000|2024-08-22 23:52:00|347.47|345.47|347.48|345.48|347.48|345.48|347.47|345.47|2
1724370740000|2024-08-22 23:52:20|347.47|345.47|347.47|345.47|347.48|345.48|347.47|345.47|17
1724370750000|2024-08-22 23:52:30|347.48|345.48|347.47|345.47|347.48|345.48|347.47|345.47|4
1724370760000|2024-08-22 23:52:40|347.48|345.48|347.6|345.6|347.6|345.6|347.48|345.48|12
1724370770000|2024-08-22 23:52:50|347.57|345.57|347.57|345.57|347.57|345.57|347.57|345.57|1
1724370780000|2024-08-22 23:53:00|347.58|345.58|347.72|345.72|347.72|345.72|347.58|345.58|18
1724370790000|2024-08-22 23:53:10|347.71|345.71|347.72|345.72|347.72|345.72|347.71|345.71|4
1724370800000|2024-08-22 23:53:20|347.73|345.73|347.71|345.71|347.73|345.73|347.71|345.71|3
1724370810000|2024-08-22 23:53:30|347.7|345.7|347.7|345.7|347.7|345.7|347.69|345.69|7
1724370820000|2024-08-22 23:53:40|347.71|345.71|347.7|345.7|347.71|345.71|347.7|345.7|8
1724370830000|2024-08-22 23:53:50|347.71|345.71|347.7|345.7|347.71|345.71|347.69|345.69|4
1724370850000|2024-08-22 23:54:10|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|1
1724370860000|2024-08-22 23:54:20|347.69|345.69|347.68|345.68|347.7|345.7|347.67|345.67|9
1724370870000|2024-08-22 23:54:30|347.69|345.69|347.68|345.68|347.69|345.69|347.68|345.68|4
1724370880000|2024-08-22 23:54:40|347.67|345.67|347.67|345.67|347.68|345.68|347.67|345.67|3
1724370890000|2024-08-22 23:54:50|347.68|345.68|347.71|345.71|347.71|345.71|347.68|345.68|11
1724370900000|2024-08-22 23:55:00|347.72|345.72|347.7|345.7|347.72|345.72|347.7|345.7|2
1724370910000|2024-08-22 23:55:10|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|1
1724370930000|2024-08-22 23:55:30|347.66|345.66|347.63|345.63|347.66|345.66|347.61|345.61|4
1724370950000|2024-08-22 23:55:50|347.62|345.62|347.59|345.59|347.62|345.62|347.59|345.59|4
1724370960000|2024-08-22 23:56:00|347.58|345.58|347.55|345.55|347.58|345.58|347.55|345.55|5
1724370970000|2024-08-22 23:56:10|347.51|345.51|347.55|345.55|347.55|345.55|347.51|345.51|2
1724370980000|2024-08-22 23:56:20|347.56|345.56|347.55|345.55|347.56|345.56|347.55|345.55|2
1724370990000|2024-08-22 23:56:30|347.56|345.56|347.55|345.55|347.56|345.56|347.55|345.55|6
1724371000000|2024-08-22 23:56:40|347.52|345.52|347.52|345.52|347.52|345.52|347.52|345.52|1
1724371010000|2024-08-22 23:56:50|347.49|345.49|347.5|345.5|347.5|345.5|347.49|345.49|2
1724371030000|2024-08-22 23:57:10|347.49|345.49|347.49|345.49|347.49|345.49|347.49|345.49|1
1724371050000|2024-08-22 23:57:30|347.48|345.48|347.48|345.48|347.48|345.48|347.48|345.48|1
1724371060000|2024-08-22 23:57:40|347.47|345.47|347.42|345.42|347.47|345.47|347.41|345.41|8
1724371080000|2024-08-22 23:58:00|347.44|345.44|347.52|345.52|347.53|345.53|347.44|345.44|8
1724371090000|2024-08-22 23:58:10|347.51|345.51|347.5|345.5|347.52|345.52|347.49|345.49|8
1724371110000|2024-08-22 23:58:30|347.49|345.49|347.51|345.51|347.55|345.55|347.49|345.49|9
1724371120000|2024-08-22 23:58:40|347.5|345.5|347.51|345.51|347.51|345.51|347.5|345.5|4
1724371130000|2024-08-22 23:58:50|347.48|345.48|347.49|345.49|347.49|345.49|347.48|345.48|4
1724371140000|2024-08-22 23:59:00|347.48|345.48|347.49|345.49|347.49|345.49|347.48|345.48|8
1724371150000|2024-08-22 23:59:10|347.48|345.48|347.51|345.51|347.51|345.51|347.48|345.48|11
1724371170000|2024-08-22 23:59:30|347.5|345.5|347.62|345.62|347.62|345.62|347.5|345.5|4
1724371180000|2024-08-22 23:59:40|347.61|345.61|347.62|345.62|347.62|345.62|347.61|345.61|8
1724371190000|2024-08-22 23:59:50|347.63|345.63|347.79|345.79|347.79|345.79|347.62|345.62|12
1724371200000|2024-08-23 00:00:00|347.78|345.78|347.81|345.81|347.81|345.81|347.78|345.78|7
1724371210000|2024-08-23 00:00:10|347.85|345.85|348.03|346.03|348.03|346.03|347.85|345.85|9
1724371220000|2024-08-23 00:00:20|348.01|346.01|348|346|348.03|346.03|347.99|345.99|16
1724371230000|2024-08-23 00:00:30|348.01|346.01|348.01|346.01|348.01|346.01|348|346|3
1724371240000|2024-08-23 00:00:40|348.02|346.02|348|346|348.02|346.02|348|346|3
1724371250000|2024-08-23 00:00:50|347.99|345.99|347.99|345.99|347.99|345.99|347.98|345.98|5
1724371260000|2024-08-23 00:01:00|347.97|345.97|347.8|345.8|347.98|345.98|347.8|345.8|17
1724371270000|2024-08-23 00:01:10|347.81|345.81|347.82|345.82|347.82|345.82|347.8|345.8|6
1724371280000|2024-08-23 00:01:20|347.81|345.81|347.84|345.84|347.84|345.84|347.8|345.8|10
1724371290000|2024-08-23 00:01:30|347.83|345.83|347.83|345.83|347.83|345.83|347.81|345.81|5
1724371300000|2024-08-23 00:01:40|347.82|345.82|347.75|345.75|347.82|345.82|347.72|345.72|18
1724371310000|2024-08-23 00:01:50|347.74|345.74|347.74|345.74|347.75|345.75|347.71|345.71|13
1724371320000|2024-08-23 00:02:00|347.75|345.75|347.82|345.82|347.82|345.82|347.75|345.75|3
1724371330000|2024-08-23 00:02:10|347.93|345.93|347.93|345.93|347.95|345.95|347.93|345.93|5
1724371340000|2024-08-23 00:02:20|347.9|345.9|347.88|345.88|347.92|345.92|347.87|345.87|8
1724371350000|2024-08-23 00:02:30|347.87|345.87|347.88|345.88|347.88|345.88|347.87|345.87|8
1724371360000|2024-08-23 00:02:40|347.89|345.89|347.92|345.92|347.92|345.92|347.88|345.88|6
1724371370000|2024-08-23 00:02:50|347.93|345.93|347.95|345.95|347.96|345.96|347.92|345.92|11
1724371380000|2024-08-23 00:03:00|347.96|345.96|347.96|345.96|347.96|345.96|347.95|345.95|3
1724371390000|2024-08-23 00:03:10|347.95|345.95|347.88|345.88|347.95|345.95|347.88|345.88|5
1724371400000|2024-08-23 00:03:20|347.89|345.89|347.9|345.9|347.9|345.9|347.88|345.88|5
1724371410000|2024-08-23 00:03:30|347.88|345.88|347.87|345.87|347.88|345.88|347.87|345.87|2
1724371420000|2024-08-23 00:03:40|347.88|345.88|347.81|345.81|347.88|345.88|347.81|345.81|5
1724371430000|2024-08-23 00:03:50|347.82|345.82|347.79|345.79|347.82|345.82|347.79|345.79|4
1724371440000|2024-08-23 00:04:00|347.8|345.8|347.82|345.82|347.82|345.82|347.79|345.79|5
1724371450000|2024-08-23 00:04:10|347.77|345.77|347.77|345.77|347.82|345.82|347.77|345.77|6
1724371460000|2024-08-23 00:04:20|347.76|345.76|347.76|345.76|347.77|345.77|347.76|345.76|7
1724371470000|2024-08-23 00:04:30|347.77|345.77|347.77|345.77|347.77|345.77|347.77|345.77|1
1724371480000|2024-08-23 00:04:40|347.78|345.78|347.77|345.77|347.78|345.78|347.77|345.77|6
1724371500000|2024-08-23 00:05:00|347.78|345.78|347.89|345.89|347.89|345.89|347.78|345.78|7
1724371510000|2024-08-23 00:05:10|347.88|345.88|348.02|346.02|348.02|346.02|347.88|345.88|10
1724371520000|2024-08-23 00:05:20|348.01|346.01|348.02|346.02|348.02|346.02|348.01|346.01|2
1724371530000|2024-08-23 00:05:30|348.09|346.09|348.09|346.09|348.11|346.11|348.09|346.09|7
1724371540000|2024-08-23 00:05:40|348.1|346.1|348.1|346.1|348.1|346.1|348.09|346.09|13
1724371550000|2024-08-23 00:05:50|348.09|346.09|348.07|346.07|348.09|346.09|348.07|346.07|5
1724371560000|2024-08-23 00:06:00|348.08|346.08|348.1|346.1|348.1|346.1|348.08|346.08|2
1724371570000|2024-08-23 00:06:10|348.11|346.11|348.2|346.2|348.2|346.2|348.11|346.11|3
1724371580000|2024-08-23 00:06:20|348.19|346.19|348.19|346.19|348.19|346.19|348.18|346.18|3
1724371590000|2024-08-23 00:06:30|348.2|346.2|348.19|346.19|348.21|346.21|348.19|346.19|6
1724371600000|2024-08-23 00:06:40|348.21|346.21|348.29|346.29|348.3|346.3|348.19|346.19|7
1724371610000|2024-08-23 00:06:50|348.3|346.3|348.32|346.32|348.33|346.33|348.3|346.3|11
1724371620000|2024-08-23 00:07:00|348.33|346.33|348.32|346.32|348.33|346.33|348.32|346.32|8
1724371630000|2024-08-23 00:07:10|348.33|346.33|348.19|346.19|348.33|346.33|348.19|346.19|16
1724371640000|2024-08-23 00:07:20|348.21|346.21|348.2|346.2|348.22|346.22|348.19|346.19|15
1724371650000|2024-08-23 00:07:30|348.21|346.21|348.18|346.18|348.21|346.21|348.17|346.17|16
1724371660000|2024-08-23 00:07:40|348.17|346.17|348.16|346.16|348.17|346.17|348.16|346.16|2
1724371670000|2024-08-23 00:07:50|348.15|346.15|348.13|346.13|348.15|346.15|348.13|346.13|4
1724371680000|2024-08-23 00:08:00|348.14|346.14|348.13|346.13|348.14|346.14|348.08|346.08|5
1724371690000|2024-08-23 00:08:10|348.12|346.12|348.21|346.21|348.21|346.21|348.11|346.11|10
1724371700000|2024-08-23 00:08:20|348.2|346.2|348.2|346.2|348.21|346.21|348.2|346.2|13
1724371710000|2024-08-23 00:08:30|348.21|346.21|348.34|346.34|348.34|346.34|348.21|346.21|16
1724371720000|2024-08-23 00:08:40|348.33|346.33|348.52|346.52|348.52|346.52|348.33|346.33|9
1724371730000|2024-08-23 00:08:50|348.54|346.54|348.7|346.7|348.71|346.71|348.54|346.54|12
1724371740000|2024-08-23 00:09:00|348.71|346.71|348.77|346.77|348.79|346.79|348.68|346.68|13
1724371750000|2024-08-23 00:09:10|348.78|346.78|348.9|346.9|348.93|346.93|348.77|346.77|16
1724371760000|2024-08-23 00:09:20|348.93|346.93|348.88|346.88|348.93|346.93|348.87|346.87|18
1724371770000|2024-08-23 00:09:30|348.86|346.86|348.78|346.78|348.87|346.87|348.77|346.77|12
1724371780000|2024-08-23 00:09:40|348.77|346.77|348.72|346.72|348.77|346.77|348.69|346.69|17
1724371790000|2024-08-23 00:09:50|348.71|346.71|348.69|346.69|348.75|346.75|348.67|346.67|18
1724371800000|2024-08-23 00:10:00|348.71|346.71|348.68|346.68|348.71|346.71|348.68|346.68|9
1724371810000|2024-08-23 00:10:10|348.69|346.69|348.7|346.7|348.72|346.72|348.69|346.69|10
1724371820000|2024-08-23 00:10:20|348.68|346.68|348.59|346.59|348.68|346.68|348.59|346.59|11
1724371830000|2024-08-23 00:10:30|348.61|346.61|348.63|346.63|348.63|346.63|348.58|346.58|10
1724371840000|2024-08-23 00:10:40|348.62|346.62|348.47|346.47|348.63|346.63|348.47|346.47|14
1724371850000|2024-08-23 00:10:50|348.48|346.48|348.56|346.56|348.58|346.58|348.48|346.48|15
1724371860000|2024-08-23 00:11:00|348.57|346.57|348.65|346.65|348.66|346.66|348.55|346.55|13
1724371870000|2024-08-23 00:11:10|348.64|346.64|348.73|346.73|348.73|346.73|348.64|346.64|18
1724371880000|2024-08-23 00:11:20|348.75|346.75|348.81|346.81|348.82|346.82|348.75|346.75|18
1724371890000|2024-08-23 00:11:30|348.82|346.82|348.84|346.84|348.84|346.84|348.81|346.81|5
1724371900000|2024-08-23 00:11:40|348.85|346.85|348.83|346.83|348.85|346.85|348.82|346.82|10
1724371910000|2024-08-23 00:11:50|348.84|346.84|348.93|346.93|348.94|346.94|348.82|346.82|14
1724371920000|2024-08-23 00:12:00|348.94|346.94|348.92|346.92|348.94|346.94|348.89|346.89|16
1724371930000|2024-08-23 00:12:10|348.9|346.9|348.88|346.88|348.93|346.93|348.86|346.86|16
1724371940000|2024-08-23 00:12:20|348.87|346.87|348.75|346.75|348.87|346.87|348.73|346.73|15
1724371950000|2024-08-23 00:12:30|348.74|346.74|348.7|346.7|348.74|346.74|348.7|346.7|7
1724371960000|2024-08-23 00:12:40|348.68|346.68|348.68|346.68|348.7|346.7|348.68|346.68|5
1724371970000|2024-08-23 00:12:50|348.67|346.67|348.65|346.65|348.68|346.68|348.61|346.61|13
1724371980000|2024-08-23 00:13:00|348.64|346.64|348.63|346.63|348.66|346.66|348.62|346.62|11
1724371990000|2024-08-23 00:13:10|348.65|346.65|348.54|346.54|348.65|346.65|348.54|346.54|12
1724372000000|2024-08-23 00:13:20|348.55|346.55|348.55|346.55|348.55|346.55|348.54|346.54|3
1724372010000|2024-08-23 00:13:30|348.53|346.53|348.46|346.46|348.53|346.53|348.45|346.45|8
1724372020000|2024-08-23 00:13:40|348.47|346.47|348.45|346.45|348.49|346.49|348.44|346.44|9
1724372030000|2024-08-23 00:13:50|348.44|346.44|348.41|346.41|348.44|346.44|348.39|346.39|7
1724372040000|2024-08-23 00:14:00|348.4|346.4|348.36|346.36|348.41|346.41|348.36|346.36|10
1724372050000|2024-08-23 00:14:10|348.35|346.35|348.38|346.38|348.38|346.38|348.35|346.35|9
1724372060000|2024-08-23 00:14:20|348.41|346.41|348.45|346.45|348.45|346.45|348.41|346.41|5
1724372070000|2024-08-23 00:14:30|348.44|346.44|348.46|346.46|348.46|346.46|348.44|346.44|9
1724372080000|2024-08-23 00:14:40|348.45|346.45|348.45|346.45|348.46|346.46|348.45|346.45|5
1724372090000|2024-08-23 00:14:50|348.46|346.46|348.45|346.45|348.47|346.47|348.45|346.45|4
1724372100000|2024-08-23 00:15:00|348.46|346.46|348.62|346.62|348.65|346.65|348.46|346.46|11
1724372110000|2024-08-23 00:15:10|348.61|346.61|348.57|346.57|348.63|346.63|348.57|346.57|8
1724372120000|2024-08-23 00:15:20|348.58|346.58|348.56|346.56|348.58|346.58|348.54|346.54|13
1724372130000|2024-08-23 00:15:30|348.57|346.57|348.64|346.64|348.67|346.67|348.57|346.57|11
1724372140000|2024-08-23 00:15:40|348.63|346.63|348.67|346.67|348.67|346.67|348.63|346.63|10
1724372150000|2024-08-23 00:15:50|348.66|346.66|348.74|346.74|348.74|346.74|348.65|346.65|5
1724372160000|2024-08-23 00:16:00|348.72|346.72|348.61|346.61|348.72|346.72|348.59|346.59|20
1724372170000|2024-08-23 00:16:10|348.6|346.6|348.48|346.48|348.6|346.6|348.44|346.44|13
1724372180000|2024-08-23 00:16:20|348.49|346.49|348.45|346.45|348.49|346.49|348.45|346.45|6
1724372190000|2024-08-23 00:16:30|348.46|346.46|348.58|346.58|348.58|346.58|348.46|346.46|7
1724372200000|2024-08-23 00:16:40|348.56|346.56|348.57|346.57|348.57|346.57|348.55|346.55|7
1724372210000|2024-08-23 00:16:50|348.58|346.58|348.58|346.58|348.58|346.58|348.56|346.56|7
1724372220000|2024-08-23 00:17:00|348.56|346.56|348.51|346.51|348.58|346.58|348.51|346.51|10
1724372230000|2024-08-23 00:17:10|348.46|346.46|348.44|346.44|348.47|346.47|348.41|346.41|9
1724372240000|2024-08-23 00:17:20|348.43|346.43|348.3|346.3|348.43|346.43|348.3|346.3|11
1724372250000|2024-08-23 00:17:30|348.31|346.31|348.36|346.36|348.36|346.36|348.31|346.31|4
1724372260000|2024-08-23 00:17:40|348.37|346.37|348.59|346.59|348.59|346.59|348.37|346.37|7
1724372270000|2024-08-23 00:17:50|348.6|346.6|348.55|346.55|348.6|346.6|348.55|346.55|4
1724372280000|2024-08-23 00:18:00|348.54|346.54|348.54|346.54|348.61|346.61|348.51|346.51|18
1724372290000|2024-08-23 00:18:10|348.53|346.53|348.53|346.53|348.56|346.56|348.53|346.53|13
1724372300000|2024-08-23 00:18:20|348.54|346.54|348.57|346.57|348.58|346.58|348.53|346.53|13
1724372310000|2024-08-23 00:18:30|348.56|346.56|348.57|346.57|348.62|346.62|348.56|346.56|8
1724372320000|2024-08-23 00:18:40|348.58|346.58|348.58|346.58|348.66|346.66|348.58|346.58|14
1724372330000|2024-08-23 00:18:50|348.57|346.57|348.51|346.51|348.64|346.64|348.51|346.51|18
1724372340000|2024-08-23 00:19:00|348.52|346.52|348.51|346.51|348.53|346.53|348.44|346.44|19
1724372350000|2024-08-23 00:19:10|348.5|346.5|348.56|346.56|348.56|346.56|348.5|346.5|12
1724372360000|2024-08-23 00:19:20|348.55|346.55|348.57|346.57|348.58|346.58|348.55|346.55|6
1724372370000|2024-08-23 00:19:30|348.58|346.58|348.7|346.7|348.7|346.7|348.57|346.57|16
1724372380000|2024-08-23 00:19:40|348.68|346.68|348.72|346.72|348.74|346.74|348.66|346.66|21
1724372390000|2024-08-23 00:19:50|348.71|346.71|348.74|346.74|348.76|346.76|348.71|346.71|10
1724372400000|2024-08-23 00:20:00|348.75|346.75|348.78|346.78|348.78|346.78|348.75|346.75|12
1724372410000|2024-08-23 00:20:10|348.8|346.8|348.88|346.88|348.9|346.9|348.8|346.8|17
1724372420000|2024-08-23 00:20:20|348.89|346.89|348.92|346.92|348.92|346.92|348.86|346.86|9
1724372430000|2024-08-23 00:20:30|348.91|346.91|348.94|346.94|348.99|346.99|348.9|346.9|23
1724372440000|2024-08-23 00:20:40|348.97|346.97|348.93|346.93|348.99|346.99|348.88|346.88|23
1724372450000|2024-08-23 00:20:50|348.94|346.94|348.95|346.95|348.97|346.97|348.94|346.94|5
1724372460000|2024-08-23 00:21:00|348.92|346.92|348.86|346.86|348.92|346.92|348.82|346.82|19
1724372470000|2024-08-23 00:21:10|348.85|346.85|348.87|346.87|348.97|346.97|348.85|346.85|16
1724372480000|2024-08-23 00:21:20|348.85|346.85|348.98|346.98|348.98|346.98|348.85|346.85|15
1724372490000|2024-08-23 00:21:30|349.02|347.02|349|347|349.03|347.03|348.96|346.96|14
1724372500000|2024-08-23 00:21:40|348.99|346.99|348.97|346.97|349.01|347.01|348.96|346.96|11
1724372510000|2024-08-23 00:21:50|348.96|346.96|348.96|346.96|348.96|346.96|348.95|346.95|11
1724372520000|2024-08-23 00:22:00|348.95|346.95|348.95|346.95|348.96|346.96|348.94|346.94|4
1724372530000|2024-08-23 00:22:10|348.94|346.94|348.95|346.95|348.95|346.95|348.93|346.93|9
1724372560000|2024-08-23 00:22:40|349.03|347.03|349.08|347.08|349.08|347.08|349.03|347.03|10
1724372570000|2024-08-23 00:22:50|349.07|347.07|349.01|347.01|349.07|347.07|349|347|11
1724372580000|2024-08-23 00:23:00|349.02|347.02|349.07|347.07|349.07|347.07|349.01|347.01|9
1724372590000|2024-08-23 00:23:10|349.08|347.08|349.06|347.06|349.1|347.1|349.04|347.04|13
1724372600000|2024-08-23 00:23:20|349.08|347.08|349.01|347.01|349.13|347.13|349.01|347.01|13
1724372610000|2024-08-23 00:23:30|348.95|346.95|349.02|347.02|349.02|347.02|348.92|346.92|19
1724372620000|2024-08-23 00:23:40|349.06|347.06|348.92|346.92|349.06|347.06|348.92|346.92|12
1724372630000|2024-08-23 00:23:50|348.93|346.93|348.91|346.91|348.93|346.93|348.9|346.9|11
1724372640000|2024-08-23 00:24:00|348.94|346.94|348.95|346.95|349.02|347.02|348.93|346.93|13
1724372650000|2024-08-23 00:24:10|348.97|346.97|348.95|346.95|349|347|348.92|346.92|12
1724372660000|2024-08-23 00:24:20|348.96|346.96|348.94|346.94|348.96|346.96|348.93|346.93|6
1724372670000|2024-08-23 00:24:30|348.95|346.95|348.96|346.96|349.01|347.01|348.95|346.95|15
1724372680000|2024-08-23 00:24:40|349|347|349.01|347.01|349.04|347.04|349|347|20
1724372690000|2024-08-23 00:24:50|348.98|346.98|348.99|346.99|349|347|348.98|346.98|7
1724372700000|2024-08-23 00:25:00|349|347|349.09|347.09|349.09|347.09|349|347|9
1724372710000|2024-08-23 00:25:10|349.08|347.08|349.07|347.07|349.09|347.09|349.05|347.05|9
1724372720000|2024-08-23 00:25:20|349.08|347.08|349.09|347.09|349.09|347.09|349.08|347.08|2
1724372730000|2024-08-23 00:25:30|349.1|347.1|349.2|347.2|349.2|347.2|349.1|347.1|9
1724372740000|2024-08-23 00:25:40|349.19|347.19|349.15|347.15|349.2|347.2|349.14|347.14|8
1724372750000|2024-08-23 00:25:50|349.16|347.16|349.19|347.19|349.2|347.2|349.15|347.15|9
1724372760000|2024-08-23 00:26:00|349.18|347.18|349.19|347.19|349.2|347.2|349.15|347.15|13
1724372770000|2024-08-23 00:26:10|349.2|347.2|349.01|347.01|349.22|347.22|349|347|19
1724372780000|2024-08-23 00:26:20|349|347|349|347|349.01|347.01|348.99|346.99|7
1724372790000|2024-08-23 00:26:30|348.99|346.99|349.03|347.03|349.03|347.03|348.99|346.99|8
1724372800000|2024-08-23 00:26:40|349.06|347.06|349.07|347.07|349.07|347.07|349.05|347.05|7
1724372810000|2024-08-23 00:26:50|349.05|347.05|349.06|347.06|349.07|347.07|349.05|347.05|7
1724372820000|2024-08-23 00:27:00|349.08|347.08|349.08|347.08|349.08|347.08|349.05|347.05|14
1724372830000|2024-08-23 00:27:10|349.09|347.09|349.28|347.28|349.31|347.31|349.08|347.08|26
1724372840000|2024-08-23 00:27:20|349.25|347.25|349.19|347.19|349.26|347.26|349.16|347.16|14
1724372850000|2024-08-23 00:27:30|349.2|347.2|349.18|347.18|349.2|347.2|349.17|347.17|6
1724372860000|2024-08-23 00:27:40|349.16|347.16|349.12|347.12|349.16|347.16|349.07|347.07|11
1724372870000|2024-08-23 00:27:50|349.13|347.13|349.1|347.1|349.16|347.16|349.1|347.1|10
1724372880000|2024-08-23 00:28:00|349.07|347.07|349.05|347.05|349.07|347.07|349.05|347.05|8
1724372890000|2024-08-23 00:28:10|348.96|346.96|349.32|347.32|349.42|347.42|348.92|346.92|14
1724372900000|2024-08-23 00:28:20|349.31|347.31|349.3|347.3|349.32|347.32|349.25|347.25|19
1724372910000|2024-08-23 00:28:30|349.34|347.34|349.36|347.36|349.36|347.36|349.3|347.3|12
1724372920000|2024-08-23 00:28:40|349.35|347.35|349.36|347.36|349.36|347.36|349.32|347.32|10
1724372930000|2024-08-23 00:28:50|349.35|347.35|349.26|347.26|349.35|347.35|349.25|347.25|5
1724372940000|2024-08-23 00:29:00|349.23|347.23|349.22|347.22|349.24|347.24|349.22|347.22|6
1724372950000|2024-08-23 00:29:10|349.19|347.19|349.14|347.14|349.22|347.22|349.13|347.13|10
1724372960000|2024-08-23 00:29:20|349.12|347.12|349.18|347.18|349.18|347.18|349.06|347.06|10
1724372970000|2024-08-23 00:29:30|349.16|347.16|349.1|347.1|349.16|347.16|349.08|347.08|11
1724372980000|2024-08-23 00:29:40|349.12|347.12|349.18|347.18|349.18|347.18|349.1|347.1|13
1724372990000|2024-08-23 00:29:50|349.17|347.17|349.26|347.26|349.26|347.26|349.17|347.17|7
1724373010000|2024-08-23 00:30:10|349.25|347.25|349.25|347.25|349.26|347.26|349.24|347.24|8
1724373020000|2024-08-23 00:30:20|349.26|347.26|349.26|347.26|349.26|347.26|349.24|347.24|7
1724373030000|2024-08-23 00:30:30|349.23|347.23|349.23|347.23|349.23|347.23|349.23|347.23|1
1724373040000|2024-08-23 00:30:40|349.22|347.22|349.03|347.03|349.22|347.22|349.02|347.02|13
1724373050000|2024-08-23 00:30:50|349.04|347.04|349.05|347.05|349.05|347.05|349.04|347.04|2
1724373060000|2024-08-23 00:31:00|349.03|347.03|349.05|347.05|349.05|347.05|349.03|347.03|2
1724373110000|2024-08-23 00:31:50|349.06|347.06|349.1|347.1|349.1|347.1|349.06|347.06|4
1724373120000|2024-08-23 00:32:00|349.09|347.09|349.31|347.31|349.31|347.31|349.09|347.09|4
1724373130000|2024-08-23 00:32:10|349.3|347.3|349.25|347.25|349.3|347.3|349.25|347.25|5
1724373140000|2024-08-23 00:32:20|349.26|347.26|349.23|347.23|349.27|347.27|349.22|347.22|8
1724373150000|2024-08-23 00:32:30|349.22|347.22|349.23|347.23|349.23|347.23|349.22|347.22|2
1724373160000|2024-08-23 00:32:40|349.24|347.24|349.3|347.3|349.31|347.31|349.24|347.24|13
1724373170000|2024-08-23 00:32:50|349.31|347.31|349.37|347.37|349.38|347.38|349.31|347.31|10
1724373180000|2024-08-23 00:33:00|349.36|347.36|349.32|347.32|349.44|347.44|349.32|347.32|20
1724373190000|2024-08-23 00:33:10|349.33|347.33|349.26|347.26|349.35|347.35|349.26|347.26|17
1724373200000|2024-08-23 00:33:20|349.27|347.27|349.34|347.34|349.34|347.34|349.26|347.26|10
1724373210000|2024-08-23 00:33:30|349.31|347.31|349.35|347.35|349.36|347.36|349.28|347.28|18
1724373220000|2024-08-23 00:33:40|349.34|347.34|349.46|347.46|349.48|347.48|349.34|347.34|16
1724373230000|2024-08-23 00:33:50|349.47|347.47|349.46|347.46|349.47|347.47|349.46|347.46|8
1724373240000|2024-08-23 00:34:00|349.45|347.45|349.45|347.45|349.48|347.48|349.45|347.45|8
1724373250000|2024-08-23 00:34:10|349.47|347.47|349.47|347.47|349.47|347.47|349.47|347.47|1
1724373260000|2024-08-23 00:34:20|349.44|347.44|349.44|347.44|349.45|347.45|349.44|347.44|3
1724373270000|2024-08-23 00:34:30|349.47|347.47|349.46|347.46|349.47|347.47|349.46|347.46|2
1724373280000|2024-08-23 00:34:40|349.45|347.45|349.37|347.37|349.45|347.45|349.35|347.35|12
1724373290000|2024-08-23 00:34:50|349.39|347.39|349.36|347.36|349.46|347.46|349.36|347.36|24
1724373300000|2024-08-23 00:35:00|349.37|347.37|349.47|347.47|349.47|347.47|349.36|347.36|14
1724373310000|2024-08-23 00:35:10|349.48|347.48|349.47|347.47|349.48|347.48|349.46|347.46|7
1724373320000|2024-08-23 00:35:20|349.46|347.46|349.45|347.45|349.46|347.46|349.45|347.45|4
1724373330000|2024-08-23 00:35:30|349.44|347.44|349.38|347.38|349.45|347.45|349.38|347.38|8
1724373340000|2024-08-23 00:35:40|349.36|347.36|349.31|347.31|349.38|347.38|349.31|347.31|9
1724373350000|2024-08-23 00:35:50|349.26|347.26|349.28|347.28|349.28|347.28|349.22|347.22|9
1724373360000|2024-08-23 00:36:00|349.27|347.27|349.27|347.27|349.27|347.27|349.26|347.26|3
1724373380000|2024-08-23 00:36:20|349.24|347.24|349.24|347.24|349.24|347.24|349.24|347.24|1
1724373390000|2024-08-23 00:36:30|349.23|347.23|349.24|347.24|349.24|347.24|349.23|347.23|6
1724373400000|2024-08-23 00:36:40|349.25|347.25|349.49|347.49|349.49|347.49|349.25|347.25|18
1724373410000|2024-08-23 00:36:50|349.5|347.5|349.54|347.54|349.66|347.66|349.5|347.5|22
1724373420000|2024-08-23 00:37:00|349.53|347.53|349.59|347.59|349.59|347.59|349.53|347.53|7
1724373430000|2024-08-23 00:37:10|349.61|347.61|349.62|347.62|349.63|347.63|349.59|347.59|13
1724373440000|2024-08-23 00:37:20|349.61|347.61|349.75|347.75|349.75|347.75|349.57|347.57|9
1724373450000|2024-08-23 00:37:30|349.76|347.76|349.75|347.75|349.76|347.76|349.73|347.73|13
1724373460000|2024-08-23 00:37:40|349.76|347.76|350.02|348.02|350.03|348.03|349.76|347.76|21
1724373470000|2024-08-23 00:37:50|349.98|347.98|350.05|348.05|350.1|348.1|349.97|347.97|22
1724373480000|2024-08-23 00:38:00|350.04|348.04|350.06|348.06|350.1|348.1|350.03|348.03|17
1724373490000|2024-08-23 00:38:10|350.05|348.05|350.11|348.11|350.13|348.13|350.02|348.02|21
1724373500000|2024-08-23 00:38:20|350.08|348.08|350.12|348.12|350.16|348.16|350.08|348.08|21
1724373510000|2024-08-23 00:38:30|350.13|348.13|350.32|348.32|350.32|348.32|350.12|348.12|19
1724373520000|2024-08-23 00:38:40|350.33|348.33|350.37|348.37|350.43|348.43|350.32|348.32|19
1724373530000|2024-08-23 00:38:50|350.39|348.39|350.34|348.34|350.39|348.39|350.27|348.27|18
1724373540000|2024-08-23 00:39:00|350.35|348.35|350.35|348.35|350.36|348.36|350.32|348.32|10
1724373550000|2024-08-23 00:39:10|350.36|348.36|350.92|348.92|350.96|348.96|350.36|348.36|25
1724373560000|2024-08-23 00:39:20|350.91|348.91|350.8|348.8|350.93|348.93|350.76|348.76|22
1724373570000|2024-08-23 00:39:30|350.79|348.79|350.93|348.93|351.04|349.04|350.79|348.79|24
1724373580000|2024-08-23 00:39:40|350.92|348.92|350.88|348.88|350.93|348.93|350.87|348.87|18
1724373590000|2024-08-23 00:39:50|350.87|348.87|350.91|348.91|350.92|348.92|350.85|348.85|20
1724373600000|2024-08-23 00:40:00|350.89|348.89|350.95|348.95|350.97|348.97|350.89|348.89|13
1724373610000|2024-08-23 00:40:10|350.93|348.93|350.82|348.82|350.95|348.95|350.77|348.77|16
1724373620000|2024-08-23 00:40:20|350.81|348.81|350.77|348.77|350.81|348.81|350.77|348.77|7
1724373630000|2024-08-23 00:40:30|350.72|348.72|350.74|348.74|350.75|348.75|350.72|348.72|17
1724373640000|2024-08-23 00:40:40|350.7|348.7|350.66|348.66|350.72|348.72|350.65|348.65|17
1724373650000|2024-08-23 00:40:50|350.67|348.67|350.82|348.82|350.84|348.84|350.66|348.66|15
1724373660000|2024-08-23 00:41:00|350.79|348.79|350.75|348.75|350.81|348.81|350.75|348.75|23
1724373670000|2024-08-23 00:41:10|350.69|348.69|350.74|348.74|350.76|348.76|350.65|348.65|20
1724373680000|2024-08-23 00:41:20|350.75|348.75|350.88|348.88|350.89|348.89|350.75|348.75|15
1724373690000|2024-08-23 00:41:30|350.89|348.89|350.91|348.91|350.92|348.92|350.85|348.85|24
1724373700000|2024-08-23 00:41:40|350.92|348.92|350.98|348.98|351.01|349.01|350.91|348.91|20
1724373710000|2024-08-23 00:41:50|351|349|351.01|349.01|351.02|349.02|350.98|348.98|16
1724373720000|2024-08-23 00:42:00|351|349|350.9|348.9|351.01|349.01|350.89|348.89|11
1724373730000|2024-08-23 00:42:10|350.89|348.89|350.89|348.89|350.89|348.89|350.82|348.82|9
1724373740000|2024-08-23 00:42:20|350.88|348.88|350.86|348.86|350.88|348.88|350.86|348.86|3
1724373750000|2024-08-23 00:42:30|350.85|348.85|350.8|348.8|350.85|348.85|350.8|348.8|6
1724373780000|2024-08-23 00:43:00|350.79|348.79|350.51|348.51|350.79|348.79|350.51|348.51|15
1724373790000|2024-08-23 00:43:10|350.5|348.5|350.59|348.59|350.6|348.6|350.49|348.49|14
1724373800000|2024-08-23 00:43:20|350.58|348.58|350.56|348.56|350.58|348.58|350.54|348.54|10
1724373810000|2024-08-23 00:43:30|350.55|348.55|350.38|348.38|350.55|348.55|350.38|348.38|7
1724373820000|2024-08-23 00:43:40|350.37|348.37|350.38|348.38|350.38|348.38|350.37|348.37|4
1724373830000|2024-08-23 00:43:50|350.39|348.39|350.43|348.43|350.43|348.43|350.39|348.39|7
1724373840000|2024-08-23 00:44:00|350.48|348.48|350.32|348.32|350.51|348.51|350.28|348.28|16
1724373850000|2024-08-23 00:44:10|350.31|348.31|350.33|348.33|350.34|348.34|350.28|348.28|16
1724373860000|2024-08-23 00:44:20|350.34|348.34|350.27|348.27|350.34|348.34|350.27|348.27|19
1724373870000|2024-08-23 00:44:30|350.28|348.28|350.25|348.25|350.33|348.33|350.23|348.23|19
1724373880000|2024-08-23 00:44:40|350.27|348.27|350.29|348.29|350.29|348.29|350.26|348.26|13
1724373890000|2024-08-23 00:44:50|350.28|348.28|350.3|348.3|350.31|348.31|350.24|348.24|14
1724373900000|2024-08-23 00:45:00|350.31|348.31|350.49|348.49|350.5|348.5|350.28|348.28|21
1724373910000|2024-08-23 00:45:10|350.5|348.5|350.46|348.46|350.51|348.51|350.45|348.45|11
1724373920000|2024-08-23 00:45:20|350.45|348.45|350.35|348.35|350.45|348.45|350.33|348.33|21
1724373930000|2024-08-23 00:45:30|350.32|348.32|350.23|348.23|350.32|348.32|350.16|348.16|21
1724373940000|2024-08-23 00:45:40|350.18|348.18|350.35|348.35|350.35|348.35|350.17|348.17|21
1724373950000|2024-08-23 00:45:50|350.37|348.37|350.36|348.36|350.38|348.38|350.33|348.33|11
1724373960000|2024-08-23 00:46:00|350.33|348.33|350.38|348.38|350.44|348.44|350.33|348.33|13
1724373970000|2024-08-23 00:46:10|350.37|348.37|350.21|348.21|350.38|348.38|350.21|348.21|18
1724373980000|2024-08-23 00:46:20|350.19|348.19|350.15|348.15|350.19|348.19|350.11|348.11|16
1724373990000|2024-08-23 00:46:30|350.14|348.14|350.08|348.08|350.14|348.14|350.07|348.07|19
1724374000000|2024-08-23 00:46:40|350.07|348.07|350.04|348.04|350.09|348.09|350.03|348.03|14
1724374010000|2024-08-23 00:46:50|350.09|348.09|350.05|348.05|350.14|348.14|350.02|348.02|12
1724374020000|2024-08-23 00:47:00|350.04|348.04|350.1|348.1|350.1|348.1|350.04|348.04|20
1724374030000|2024-08-23 00:47:10|350.09|348.09|350.05|348.05|350.09|348.09|350.03|348.03|15
1724374040000|2024-08-23 00:47:20|350.06|348.06|349.97|347.97|350.06|348.06|349.93|347.93|16
1724374050000|2024-08-23 00:47:30|349.98|347.98|350.08|348.08|350.11|348.11|349.98|347.98|15
1724374060000|2024-08-23 00:47:40|350.09|348.09|350.32|348.32|350.32|348.32|350.09|348.09|16
1724374070000|2024-08-23 00:47:50|350.31|348.31|350.23|348.23|350.31|348.31|350.23|348.23|12
1724374080000|2024-08-23 00:48:00|350.22|348.22|350.35|348.35|350.35|348.35|350.21|348.21|13
1724374090000|2024-08-23 00:48:10|350.36|348.36|350.47|348.47|350.5|348.5|350.36|348.36|21
1724374100000|2024-08-23 00:48:20|350.48|348.48|350.39|348.39|350.48|348.48|350.38|348.38|20
1724374110000|2024-08-23 00:48:30|350.4|348.4|350.47|348.47|350.48|348.48|350.36|348.36|18
1724374120000|2024-08-23 00:48:40|350.48|348.48|350.46|348.46|350.5|348.5|350.46|348.46|10
1724374130000|2024-08-23 00:48:50|350.44|348.44|350.44|348.44|350.44|348.44|350.43|348.43|9
1724374140000|2024-08-23 00:49:00|350.43|348.43|350.44|348.44|350.61|348.61|350.43|348.43|23
1724374150000|2024-08-23 00:49:10|350.45|348.45|350.48|348.48|350.5|348.5|350.45|348.45|16
1724374160000|2024-08-23 00:49:20|350.47|348.47|350.58|348.58|350.59|348.59|350.44|348.44|23
1724374170000|2024-08-23 00:49:30|350.57|348.57|350.58|348.58|350.62|348.62|350.56|348.56|17
1724374180000|2024-08-23 00:49:40|350.57|348.57|350.61|348.61|350.61|348.61|350.55|348.55|13
1724374190000|2024-08-23 00:49:50|350.58|348.58|350.46|348.46|350.58|348.58|350.45|348.45|15
1724374200000|2024-08-23 00:50:00|350.45|348.45|350.48|348.48|350.51|348.51|350.45|348.45|17
1724374210000|2024-08-23 00:50:10|350.49|348.49|350.43|348.43|350.55|348.55|350.43|348.43|12
1724374220000|2024-08-23 00:50:20|350.44|348.44|350.28|348.28|350.44|348.44|350.28|348.28|13
1724374230000|2024-08-23 00:50:30|350.27|348.27|350.27|348.27|350.31|348.31|350.25|348.25|16
1724374240000|2024-08-23 00:50:40|350.25|348.25|350.16|348.16|350.29|348.29|350.15|348.15|20
1724374250000|2024-08-23 00:50:50|350.15|348.15|350.18|348.18|350.18|348.18|350.13|348.13|16
1724374260000|2024-08-23 00:51:00|350.19|348.19|350.15|348.15|350.21|348.21|350.14|348.14|13
1724374270000|2024-08-23 00:51:10|350.16|348.16|350.05|348.05|350.16|348.16|349.98|347.98|20
1724374280000|2024-08-23 00:51:20|350.04|348.04|350|348|350.04|348.04|349.98|347.98|24
1724374290000|2024-08-23 00:51:30|349.99|347.99|349.9|347.9|350|348|349.89|347.89|24
1724374300000|2024-08-23 00:51:40|349.89|347.89|349.86|347.86|349.9|347.9|349.84|347.84|20
1724374310000|2024-08-23 00:51:50|349.85|347.85|349.82|347.82|349.88|347.88|349.8|347.8|22
1724374320000|2024-08-23 00:52:00|349.81|347.81|349.91|347.91|349.93|347.93|349.78|347.78|17
1724374330000|2024-08-23 00:52:10|349.92|347.92|349.91|347.91|349.92|347.92|349.9|347.9|10
1724374340000|2024-08-23 00:52:20|349.89|347.89|349.89|347.89|349.9|347.9|349.86|347.86|11
1724374350000|2024-08-23 00:52:30|349.88|347.88|349.75|347.75|349.88|347.88|349.73|347.73|17
1724374360000|2024-08-23 00:52:40|349.74|347.74|349.68|347.68|349.77|347.77|349.68|347.68|14
1724374370000|2024-08-23 00:52:50|349.69|347.69|349.75|347.75|349.75|347.75|349.69|347.69|19
1724374380000|2024-08-23 00:53:00|349.76|347.76|349.79|347.79|349.79|347.79|349.72|347.72|12
1724374390000|2024-08-23 00:53:10|349.78|347.78|349.88|347.88|349.89|347.89|349.78|347.78|13
1724374400000|2024-08-23 00:53:20|349.89|347.89|349.89|347.89|349.91|347.91|349.87|347.87|16
1724374410000|2024-08-23 00:53:30|349.9|347.9|349.82|347.82|349.96|347.96|349.82|347.82|9
1724374420000|2024-08-23 00:53:40|349.81|347.81|349.93|347.93|349.93|347.93|349.79|347.79|11
1724374430000|2024-08-23 00:53:50|349.94|347.94|349.92|347.92|349.94|347.94|349.92|347.92|7
1724374440000|2024-08-23 00:54:00|349.9|347.9|349.92|347.92|349.93|347.93|349.89|347.89|15
1724374450000|2024-08-23 00:54:10|349.91|347.91|349.91|347.91|349.91|347.91|349.88|347.88|9
1724374460000|2024-08-23 00:54:20|349.9|347.9|349.78|347.78|349.9|347.9|349.78|347.78|19
1724374470000|2024-08-23 00:54:30|349.77|347.77|349.71|347.71|349.77|347.77|349.68|347.68|26
1724374480000|2024-08-23 00:54:40|349.69|347.69|349.64|347.64|349.7|347.7|349.64|347.64|11
1724374490000|2024-08-23 00:54:50|349.65|347.65|349.56|347.56|349.66|347.66|349.55|347.55|16
1724374500000|2024-08-23 00:55:00|349.55|347.55|349.59|347.59|349.61|347.61|349.55|347.55|15
1724374510000|2024-08-23 00:55:10|349.61|347.61|349.7|347.7|349.7|347.7|349.59|347.59|15
1724374520000|2024-08-23 00:55:20|349.69|347.69|349.76|347.76|349.76|347.76|349.69|347.69|4
1724374530000|2024-08-23 00:55:30|349.72|347.72|349.69|347.69|349.73|347.73|349.67|347.67|18
1724374540000|2024-08-23 00:55:40|349.68|347.68|349.67|347.67|349.68|347.68|349.66|347.66|9
1724374550000|2024-08-23 00:55:50|349.68|347.68|349.69|347.69|349.69|347.69|349.67|347.67|9
1724374560000|2024-08-23 00:56:00|349.68|347.68|349.69|347.69|349.7|347.7|349.68|347.68|8
1724374570000|2024-08-23 00:56:10|349.67|347.67|349.58|347.58|349.68|347.68|349.57|347.57|13
1724374580000|2024-08-23 00:56:20|349.59|347.59|349.62|347.62|349.62|347.62|349.59|347.59|9
1724374590000|2024-08-23 00:56:30|349.64|347.64|349.66|347.66|349.68|347.68|349.64|347.64|7
1724374600000|2024-08-23 00:56:40|349.67|347.67|349.69|347.69|349.7|347.7|349.67|347.67|4
1724374610000|2024-08-23 00:56:50|349.7|347.7|349.71|347.71|349.76|347.76|349.68|347.68|17
1724374620000|2024-08-23 00:57:00|349.72|347.72|349.73|347.73|349.75|347.75|349.69|347.69|14
1724374630000|2024-08-23 00:57:10|349.74|347.74|349.74|347.74|349.75|347.75|349.73|347.73|15
1724374640000|2024-08-23 00:57:20|349.75|347.75|349.78|347.78|349.83|347.83|349.74|347.74|18
1724374650000|2024-08-23 00:57:30|349.77|347.77|349.69|347.69|349.77|347.77|349.66|347.66|19
1724374660000|2024-08-23 00:57:40|349.68|347.68|349.66|347.66|349.69|347.69|349.66|347.66|16
1724374670000|2024-08-23 00:57:50|349.67|347.67|349.57|347.57|349.67|347.67|349.55|347.55|17
1724374680000|2024-08-23 00:58:00|349.58|347.58|349.5|347.5|349.59|347.59|349.49|347.49|13
1724374690000|2024-08-23 00:58:10|349.51|347.51|349.51|347.51|349.53|347.53|349.51|347.51|4
1724374700000|2024-08-23 00:58:20|349.5|347.5|349.5|347.5|349.5|347.5|349.49|347.49|3
1724374710000|2024-08-23 00:58:30|349.45|347.45|349.43|347.43|349.45|347.45|349.41|347.41|12
1724374720000|2024-08-23 00:58:40|349.44|347.44|349.45|347.45|349.45|347.45|349.43|347.43|5
1724374730000|2024-08-23 00:58:50|349.46|347.46|349.49|347.49|349.52|347.52|349.46|347.46|7
1724374740000|2024-08-23 00:59:00|349.47|347.47|349.48|347.48|349.48|347.48|349.47|347.47|2
1724374750000|2024-08-23 00:59:10|349.49|347.49|349.49|347.49|349.49|347.49|349.49|347.49|1
1724374760000|2024-08-23 00:59:20|349.46|347.46|349.47|347.47|349.47|347.47|349.46|347.46|2
1724374770000|2024-08-23 00:59:30|349.5|347.5|349.42|347.42|349.5|347.5|349.41|347.41|8
1724374780000|2024-08-23 00:59:40|349.38|347.38|349.37|347.37|349.38|347.38|349.36|347.36|6
1724374790000|2024-08-23 00:59:50|349.36|347.36|349.34|347.34|349.37|347.37|349.33|347.33|6
1724374800000|2024-08-23 01:00:00|349.35|347.35|349.32|347.32|349.36|347.36|349.31|347.31|9
1724374810000|2024-08-23 01:00:10|349.34|347.34|349.28|347.28|349.42|347.42|349.27|347.27|17
1724374820000|2024-08-23 01:00:20|349.29|347.29|349.28|347.28|349.31|347.31|349.27|347.27|10
1724374830000|2024-08-23 01:00:30|349.26|347.26|349.31|347.31|349.31|347.31|349.22|347.22|12
1724374840000|2024-08-23 01:00:40|349.29|347.29|349.3|347.3|349.31|347.31|349.29|347.29|4
1724374850000|2024-08-23 01:00:50|349.31|347.31|349.43|347.43|349.48|347.48|349.31|347.31|8
1724374860000|2024-08-23 01:01:00|349.42|347.42|349.36|347.36|349.42|347.42|349.36|347.36|14
1724374870000|2024-08-23 01:01:10|349.37|347.37|349.43|347.43|349.43|347.43|349.36|347.36|20
1724374880000|2024-08-23 01:01:20|349.42|347.42|349.56|347.56|349.57|347.57|349.41|347.41|17
1724374890000|2024-08-23 01:01:30|349.55|347.55|349.67|347.67|349.67|347.67|349.55|347.55|14
1724374900000|2024-08-23 01:01:40|349.68|347.68|349.73|347.73|349.74|347.74|349.68|347.68|9
1724374910000|2024-08-23 01:01:50|349.74|347.74|349.71|347.71|349.75|347.75|349.7|347.7|10
1724374920000|2024-08-23 01:02:00|349.7|347.7|349.69|347.69|349.71|347.71|349.68|347.68|5
1724374930000|2024-08-23 01:02:10|349.68|347.68|349.62|347.62|349.7|347.7|349.62|347.62|11
1724374940000|2024-08-23 01:02:20|349.61|347.61|349.67|347.67|349.68|347.68|349.61|347.61|16
1724374950000|2024-08-23 01:02:30|349.66|347.66|349.59|347.59|349.66|347.66|349.58|347.58|11
1724374960000|2024-08-23 01:02:40|349.58|347.58|349.55|347.55|349.59|347.59|349.51|347.51|17
1724374970000|2024-08-23 01:02:50|349.56|347.56|349.58|347.58|349.6|347.6|349.55|347.55|10
1724374980000|2024-08-23 01:03:00|349.59|347.59|349.56|347.56|349.61|347.61|349.56|347.56|9
1724374990000|2024-08-23 01:03:10|349.54|347.54|349.6|347.6|349.6|347.6|349.54|347.54|11
1724375000000|2024-08-23 01:03:20|349.59|347.59|349.56|347.56|349.59|347.59|349.55|347.55|4
1724375010000|2024-08-23 01:03:30|349.54|347.54|349.55|347.55|349.56|347.56|349.5|347.5|10
1724375020000|2024-08-23 01:03:40|349.54|347.54|349.53|347.53|349.54|347.54|349.51|347.51|11
1724375030000|2024-08-23 01:03:50|349.55|347.55|349.51|347.51|349.55|347.55|349.51|347.51|8
1724375040000|2024-08-23 01:04:00|349.52|347.52|349.57|347.57|349.59|347.59|349.52|347.52|9
1724375050000|2024-08-23 01:04:10|349.56|347.56|349.56|347.56|349.56|347.56|349.56|347.56|1
1724375060000|2024-08-23 01:04:20|349.57|347.57|349.69|347.69|349.69|347.69|349.57|347.57|7
1724375070000|2024-08-23 01:04:30|349.67|347.67|349.82|347.82|349.84|347.84|349.67|347.67|12
1724375080000|2024-08-23 01:04:40|349.81|347.81|349.81|347.81|349.81|347.81|349.77|347.77|6
1724375090000|2024-08-23 01:04:50|349.82|347.82|349.81|347.81|349.82|347.82|349.76|347.76|6
1724375100000|2024-08-23 01:05:00|349.8|347.8|349.75|347.75|349.81|347.81|349.75|347.75|9
1724375110000|2024-08-23 01:05:10|349.83|347.83|349.82|347.82|349.83|347.83|349.81|347.81|6
1724375120000|2024-08-23 01:05:20|349.83|347.83|349.81|347.81|349.83|347.83|349.81|347.81|8
1724375130000|2024-08-23 01:05:30|349.83|347.83|349.89|347.89|349.93|347.93|349.83|347.83|12
1724375140000|2024-08-23 01:05:40|349.9|347.9|349.86|347.86|349.96|347.96|349.86|347.86|14
1724375150000|2024-08-23 01:05:50|349.85|347.85|349.84|347.84|349.85|347.85|349.84|347.84|4
1724375160000|2024-08-23 01:06:00|349.85|347.85|349.88|347.88|349.91|347.91|349.84|347.84|10
1724375170000|2024-08-23 01:06:10|349.86|347.86|349.87|347.87|349.88|347.88|349.86|347.86|4
1724375180000|2024-08-23 01:06:20|349.88|347.88|349.89|347.89|349.9|347.9|349.87|347.87|10
1724375190000|2024-08-23 01:06:30|349.88|347.88|349.95|347.95|349.95|347.95|349.85|347.85|5
1724375200000|2024-08-23 01:06:40|349.97|347.97|349.77|347.77|349.97|347.97|349.76|347.76|15
1724375210000|2024-08-23 01:06:50|349.78|347.78|349.77|347.77|349.81|347.81|349.77|347.77|4
1724375220000|2024-08-23 01:07:00|349.81|347.81|349.81|347.81|349.81|347.81|349.81|347.81|1
1724375230000|2024-08-23 01:07:10|349.79|347.79|349.79|347.79|349.79|347.79|349.79|347.79|1
1724375240000|2024-08-23 01:07:20|349.8|347.8|349.72|347.72|349.83|347.83|349.72|347.72|7
1724375250000|2024-08-23 01:07:30|349.71|347.71|349.65|347.65|349.71|347.71|349.63|347.63|11
1724375260000|2024-08-23 01:07:40|349.64|347.64|349.69|347.69|349.7|347.7|349.63|347.63|16
1724375270000|2024-08-23 01:07:50|349.7|347.7|349.7|347.7|349.71|347.71|349.68|347.68|9
1724375280000|2024-08-23 01:08:00|349.72|347.72|349.69|347.69|349.72|347.72|349.68|347.68|6
1724375290000|2024-08-23 01:08:10|349.67|347.67|349.71|347.71|349.71|347.71|349.67|347.67|9
1724375300000|2024-08-23 01:08:20|349.72|347.72|349.73|347.73|349.74|347.74|349.72|347.72|4
1724375310000|2024-08-23 01:08:30|349.71|347.71|349.7|347.7|349.71|347.71|349.68|347.68|14
1724375320000|2024-08-23 01:08:40|349.69|347.69|349.79|347.79|349.8|347.8|349.69|347.69|8
1724375330000|2024-08-23 01:08:50|349.8|347.8|349.89|347.89|349.9|347.9|349.79|347.79|15
1724375340000|2024-08-23 01:09:00|349.88|347.88|349.9|347.9|349.9|347.9|349.85|347.85|14
1724375350000|2024-08-23 01:09:10|349.91|347.91|349.86|347.86|349.91|347.91|349.85|347.85|14
1724375360000|2024-08-23 01:09:20|349.87|347.87|349.78|347.78|349.87|347.87|349.77|347.77|17
1724375370000|2024-08-23 01:09:30|349.79|347.79|349.86|347.86|349.87|347.87|349.78|347.78|17
1724375380000|2024-08-23 01:09:40|349.87|347.87|349.86|347.86|349.88|347.88|349.86|347.86|10
1724375390000|2024-08-23 01:09:50|349.87|347.87|349.84|347.84|349.87|347.87|349.84|347.84|14
1724375400000|2024-08-23 01:10:00|349.85|347.85|350|348|350|348|349.85|347.85|9
1724375410000|2024-08-23 01:10:10|350.01|348.01|350.03|348.03|350.03|348.03|350|348|9
1724375420000|2024-08-23 01:10:20|350.04|348.04|350.03|348.03|350.05|348.05|350.02|348.02|15
1724375430000|2024-08-23 01:10:30|350.04|348.04|350.04|348.04|350.05|348.05|350|348|13
1724375440000|2024-08-23 01:10:40|350.05|348.05|350.01|348.01|350.05|348.05|349.99|347.99|20
1724375450000|2024-08-23 01:10:50|350.02|348.02|349.97|347.97|350.02|348.02|349.96|347.96|10
1724375460000|2024-08-23 01:11:00|349.98|347.98|349.98|347.98|349.99|347.99|349.97|347.97|5
1724375470000|2024-08-23 01:11:10|349.97|347.97|349.9|347.9|349.98|347.98|349.88|347.88|19
1724375480000|2024-08-23 01:11:20|349.91|347.91|349.94|347.94|349.97|347.97|349.91|347.91|17
1724375490000|2024-08-23 01:11:30|349.93|347.93|349.96|347.96|349.96|347.96|349.93|347.93|5
1724375500000|2024-08-23 01:11:40|349.98|347.98|349.98|347.98|349.98|347.98|349.97|347.97|5
1724375510000|2024-08-23 01:11:50|349.97|347.97|349.97|347.97|349.97|347.97|349.96|347.96|5
1724375520000|2024-08-23 01:12:00|349.96|347.96|349.99|347.99|349.99|347.99|349.96|347.96|16
1724375530000|2024-08-23 01:12:10|349.98|347.98|349.98|347.98|349.99|347.99|349.96|347.96|13
1724375540000|2024-08-23 01:12:20|349.97|347.97|349.96|347.96|349.98|347.98|349.96|347.96|6
1724375550000|2024-08-23 01:12:30|349.95|347.95|349.95|347.95|349.95|347.95|349.94|347.94|7
1724375560000|2024-08-23 01:12:40|349.94|347.94|349.99|347.99|349.99|347.99|349.94|347.94|9
1724375580000|2024-08-23 01:13:00|349.97|347.97|349.97|347.97|349.97|347.97|349.96|347.96|3
1724375590000|2024-08-23 01:13:10|349.96|347.96|349.96|347.96|349.96|347.96|349.96|347.96|1
1724375600000|2024-08-23 01:13:20|349.93|347.93|349.83|347.83|349.96|347.96|349.82|347.82|16
1724375610000|2024-08-23 01:13:30|349.84|347.84|349.82|347.82|349.84|347.84|349.81|347.81|7
1724375620000|2024-08-23 01:13:40|349.83|347.83|349.78|347.78|349.83|347.83|349.77|347.77|11
1724375630000|2024-08-23 01:13:50|349.77|347.77|349.79|347.79|349.8|347.8|349.77|347.77|5
1724375640000|2024-08-23 01:14:00|349.78|347.78|349.77|347.77|349.78|347.78|349.77|347.77|2
1724375650000|2024-08-23 01:14:10|349.75|347.75|349.76|347.76|349.76|347.76|349.75|347.75|2
1724375660000|2024-08-23 01:14:20|349.75|347.75|349.74|347.74|349.76|347.76|349.72|347.72|15
1724375670000|2024-08-23 01:14:30|349.75|347.75|349.72|347.72|349.75|347.75|349.72|347.72|9
1724375680000|2024-08-23 01:14:40|349.73|347.73|349.73|347.73|349.75|347.75|349.73|347.73|8
1724375690000|2024-08-23 01:14:50|349.72|347.72|349.73|347.73|349.74|347.74|349.72|347.72|4
1724375700000|2024-08-23 01:15:00|349.72|347.72|349.7|347.7|349.72|347.72|349.68|347.68|11
1724375710000|2024-08-23 01:15:10|349.69|347.69|349.72|347.72|349.72|347.72|349.68|347.68|18
1724375720000|2024-08-23 01:15:20|349.71|347.71|349.68|347.68|349.71|347.71|349.68|347.68|5
1724375730000|2024-08-23 01:15:30|349.67|347.67|349.61|347.61|349.68|347.68|349.59|347.59|10
1724375740000|2024-08-23 01:15:40|349.6|347.6|349.6|347.6|349.61|347.61|349.57|347.57|14
1724375750000|2024-08-23 01:15:50|349.58|347.58|349.58|347.58|349.6|347.6|349.58|347.58|5
1724375760000|2024-08-23 01:16:00|349.57|347.57|349.54|347.54|349.58|347.58|349.52|347.52|8
1724375770000|2024-08-23 01:16:10|349.56|347.56|349.53|347.53|349.56|347.56|349.53|347.53|6
1724375780000|2024-08-23 01:16:20|349.54|347.54|349.5|347.5|349.54|347.54|349.48|347.48|7
1724375790000|2024-08-23 01:16:30|349.51|347.51|349.57|347.57|349.57|347.57|349.51|347.51|2
1724375800000|2024-08-23 01:16:40|349.6|347.6|349.56|347.56|349.6|347.6|349.55|347.55|6
1724375810000|2024-08-23 01:16:50|349.58|347.58|349.59|347.59|349.6|347.6|349.57|347.57|6
1724375820000|2024-08-23 01:17:00|349.58|347.58|349.59|347.59|349.61|347.61|349.57|347.57|14
1724375830000|2024-08-23 01:17:10|349.6|347.6|349.74|347.74|349.76|347.76|349.6|347.6|10
1724375840000|2024-08-23 01:17:20|349.73|347.73|349.63|347.63|349.73|347.73|349.6|347.6|12
1724375850000|2024-08-23 01:17:30|349.65|347.65|349.79|347.79|349.79|347.79|349.64|347.64|16
1724375860000|2024-08-23 01:17:40|349.81|347.81|349.79|347.79|349.82|347.82|349.79|347.79|9
1724375870000|2024-08-23 01:17:50|349.76|347.76|349.76|347.76|349.77|347.77|349.75|347.75|5
1724375880000|2024-08-23 01:18:00|349.74|347.74|349.69|347.69|349.74|347.74|349.69|347.69|6
1724375890000|2024-08-23 01:18:10|349.7|347.7|349.69|347.69|349.7|347.7|349.68|347.68|4
1724375900000|2024-08-23 01:18:20|349.68|347.68|349.71|347.71|349.71|347.71|349.68|347.68|3
1724375910000|2024-08-23 01:18:30|349.7|347.7|349.69|347.69|349.7|347.7|349.69|347.69|2
1724375930000|2024-08-23 01:18:50|349.66|347.66|349.69|347.69|349.69|347.69|349.66|347.66|2
1724375940000|2024-08-23 01:19:00|349.71|347.71|349.69|347.69|349.71|347.71|349.69|347.69|9
1724375950000|2024-08-23 01:19:10|349.66|347.66|349.66|347.66|349.66|347.66|349.66|347.66|1
1724375960000|2024-08-23 01:19:20|349.67|347.67|349.67|347.67|349.67|347.67|349.67|347.67|1
1724375970000|2024-08-23 01:19:30|349.66|347.66|349.62|347.62|349.66|347.66|349.62|347.62|6
1724375980000|2024-08-23 01:19:40|349.63|347.63|349.58|347.58|349.64|347.64|349.56|347.56|10
1724375990000|2024-08-23 01:19:50|349.57|347.57|349.58|347.58|349.59|347.59|349.57|347.57|4
1724376000000|2024-08-23 01:20:00|349.56|347.56|349.6|347.6|349.61|347.61|349.56|347.56|8
1724376010000|2024-08-23 01:20:10|349.61|347.61|349.66|347.66|349.69|347.69|349.61|347.61|7
1724376020000|2024-08-23 01:20:20|349.65|347.65|349.6|347.6|349.65|347.65|349.6|347.6|11
1724376030000|2024-08-23 01:20:30|349.61|347.61|349.63|347.63|349.64|347.64|349.59|347.59|13
1724376040000|2024-08-23 01:20:40|349.59|347.59|349.68|347.68|349.7|347.7|349.59|347.59|8
1724376050000|2024-08-23 01:20:50|349.67|347.67|349.78|347.78|349.79|347.79|349.67|347.67|13
1724376060000|2024-08-23 01:21:00|349.8|347.8|349.83|347.83|349.86|347.86|349.8|347.8|10
1724376070000|2024-08-23 01:21:10|349.84|347.84|349.86|347.86|349.87|347.87|349.84|347.84|11
1724376080000|2024-08-23 01:21:20|349.85|347.85|349.91|347.91|349.91|347.91|349.8|347.8|11
1724376090000|2024-08-23 01:21:30|349.9|347.9|349.91|347.91|349.92|347.92|349.9|347.9|6
1724376100000|2024-08-23 01:21:40|349.9|347.9|349.9|347.9|349.91|347.91|349.9|347.9|3
1724376110000|2024-08-23 01:21:50|349.92|347.92|350|348|350|348|349.92|347.92|3
1724376120000|2024-08-23 01:22:00|349.99|347.99|349.98|347.98|350.04|348.04|349.98|347.98|9
1724376130000|2024-08-23 01:22:10|349.97|347.97|350.02|348.02|350.02|348.02|349.97|347.97|9
1724376140000|2024-08-23 01:22:20|349.98|347.98|349.98|347.98|349.99|347.99|349.97|347.97|5
1724376150000|2024-08-23 01:22:30|349.99|347.99|350.09|348.09|350.09|348.09|349.99|347.99|3
1724376160000|2024-08-23 01:22:40|350.11|348.11|350.11|348.11|350.12|348.12|350.09|348.09|6
1724376170000|2024-08-23 01:22:50|350.12|348.12|350.1|348.1|350.12|348.12|350.1|348.1|7
1724376180000|2024-08-23 01:23:00|350.07|348.07|350.02|348.02|350.07|348.07|350|348|16
1724376190000|2024-08-23 01:23:10|350.01|348.01|349.92|347.92|350.01|348.01|349.92|347.92|11
1724376200000|2024-08-23 01:23:20|349.88|347.88|349.83|347.83|349.88|347.88|349.8|347.8|11
1724376210000|2024-08-23 01:23:30|349.81|347.81|349.8|347.8|349.82|347.82|349.8|347.8|4
1724376220000|2024-08-23 01:23:40|349.81|347.81|349.75|347.75|349.83|347.83|349.69|347.69|20
1724376230000|2024-08-23 01:23:50|349.73|347.73|349.63|347.63|349.73|347.73|349.61|347.61|17
1724376240000|2024-08-23 01:24:00|349.61|347.61|349.6|347.6|349.65|347.65|349.58|347.58|10
1724376250000|2024-08-23 01:24:10|349.59|347.59|349.61|347.61|349.62|347.62|349.59|347.59|11
1724376260000|2024-08-23 01:24:20|349.62|347.62|349.59|347.59|349.62|347.62|349.59|347.59|9
1724376270000|2024-08-23 01:24:30|349.58|347.58|349.57|347.57|349.59|347.59|349.56|347.56|8
1724376280000|2024-08-23 01:24:40|349.56|347.56|349.56|347.56|349.57|347.57|349.56|347.56|9
1724376290000|2024-08-23 01:24:50|349.58|347.58|349.58|347.58|349.59|347.59|349.57|347.57|4
1724376300000|2024-08-23 01:25:00|349.54|347.54|349.87|347.87|349.89|347.89|349.54|347.54|20
1724376310000|2024-08-23 01:25:10|349.89|347.89|349.93|347.93|349.94|347.94|349.89|347.89|12
1724376320000|2024-08-23 01:25:20|349.94|347.94|349.94|347.94|349.96|347.96|349.94|347.94|4
1724376330000|2024-08-23 01:25:30|349.95|347.95|350.04|348.04|350.08|348.08|349.95|347.95|11
1724376340000|2024-08-23 01:25:40|350.07|348.07|350.04|348.04|350.07|348.07|350.03|348.03|12
1724376350000|2024-08-23 01:25:50|350.03|348.03|350.05|348.05|350.06|348.06|350.03|348.03|8
1724376360000|2024-08-23 01:26:00|350.06|348.06|350.11|348.11|350.11|348.11|350.02|348.02|10
1724376370000|2024-08-23 01:26:10|350.12|348.12|350.09|348.09|350.13|348.13|350.08|348.08|5
1724376380000|2024-08-23 01:26:20|350.07|348.07|350.21|348.21|350.21|348.21|350.07|348.07|13
1724376390000|2024-08-23 01:26:30|350.2|348.2|350.2|348.2|350.21|348.21|350.19|348.19|5
1724376400000|2024-08-23 01:26:40|350.19|348.19|350.2|348.2|350.2|348.2|350.19|348.19|4
1724376410000|2024-08-23 01:26:50|350.18|348.18|350.19|348.19|350.2|348.2|350.16|348.16|11
1724376420000|2024-08-23 01:27:00|350.2|348.2|350.27|348.27|350.29|348.29|350.19|348.19|12
1724376430000|2024-08-23 01:27:10|350.28|348.28|350.3|348.3|350.3|348.3|350.27|348.27|6
1724376440000|2024-08-23 01:27:20|350.29|348.29|350.26|348.26|350.29|348.29|350.26|348.26|5
1724376450000|2024-08-23 01:27:30|350.28|348.28|350.29|348.29|350.3|348.3|350.28|348.28|6
1724376460000|2024-08-23 01:27:40|350.28|348.28|350.28|348.28|350.28|348.28|350.27|348.27|3
1724376470000|2024-08-23 01:27:50|350.27|348.27|350.24|348.24|350.27|348.27|350.24|348.24|4
1724376480000|2024-08-23 01:28:00|350.23|348.23|349.89|347.89|350.23|348.23|349.87|347.87|20
1724376490000|2024-08-23 01:28:10|349.88|347.88|349.87|347.87|349.9|347.9|349.86|347.86|17
1724376500000|2024-08-23 01:28:20|349.88|347.88|349.86|347.86|349.89|347.89|349.85|347.85|13
1724376510000|2024-08-23 01:28:30|349.87|347.87|349.93|347.93|349.95|347.95|349.87|347.87|13
1724376520000|2024-08-23 01:28:40|349.94|347.94|349.95|347.95|349.96|347.96|349.91|347.91|11
1724376530000|2024-08-23 01:28:50|349.94|347.94|349.94|347.94|349.95|347.95|349.94|347.94|9
1724376540000|2024-08-23 01:29:00|349.95|347.95|349.92|347.92|349.95|347.95|349.89|347.89|17
1724376550000|2024-08-23 01:29:10|349.93|347.93|349.92|347.92|349.93|347.93|349.91|347.91|6
1724376560000|2024-08-23 01:29:20|349.93|347.93|349.91|347.91|349.94|347.94|349.9|347.9|11
1724376570000|2024-08-23 01:29:30|349.92|347.92|349.94|347.94|349.95|347.95|349.92|347.92|9
1724376580000|2024-08-23 01:29:40|349.95|347.95|349.93|347.93|349.95|347.95|349.93|347.93|9
1724376590000|2024-08-23 01:29:50|349.94|347.94|349.94|347.94|349.94|347.94|349.93|347.93|3
1724376600000|2024-08-23 01:30:00|349.95|347.95|349.86|347.86|349.96|347.96|349.85|347.85|11
1724376610000|2024-08-23 01:30:10|349.85|347.85|349.8|347.8|349.85|347.85|349.8|347.8|4
1724376620000|2024-08-23 01:30:20|349.81|347.81|349.73|347.73|349.81|347.81|349.73|347.73|15
1724376630000|2024-08-23 01:30:30|349.74|347.74|349.69|347.69|349.76|347.76|349.69|347.69|6
1724376640000|2024-08-23 01:30:40|349.68|347.68|349.66|347.66|349.68|347.68|349.66|347.66|4
1724376650000|2024-08-23 01:30:50|349.67|347.67|349.65|347.65|349.67|347.67|349.65|347.65|3
1724376660000|2024-08-23 01:31:00|349.64|347.64|349.52|347.52|349.64|347.64|349.51|347.51|10
1724376670000|2024-08-23 01:31:10|349.5|347.5|349.41|347.41|349.5|347.5|349.38|347.38|21
1724376680000|2024-08-23 01:31:20|349.39|347.39|349.37|347.37|349.41|347.41|349.36|347.36|8
1724376690000|2024-08-23 01:31:30|349.32|347.32|349.28|347.28|349.34|347.34|349.25|347.25|14
1724376700000|2024-08-23 01:31:40|349.26|347.26|349.36|347.36|349.36|347.36|349.26|347.26|15
1724376710000|2024-08-23 01:31:50|349.34|347.34|349.35|347.35|349.36|347.36|349.34|347.34|7
1724376720000|2024-08-23 01:32:00|349.37|347.37|349.56|347.56|349.56|347.56|349.37|347.37|4
1724376730000|2024-08-23 01:32:10|349.58|347.58|349.65|347.65|349.65|347.65|349.58|347.58|11
1724376740000|2024-08-23 01:32:20|349.66|347.66|349.66|347.66|349.68|347.68|349.65|347.65|14
1724376750000|2024-08-23 01:32:30|349.65|347.65|349.68|347.68|349.68|347.68|349.63|347.63|9
1724376760000|2024-08-23 01:32:40|349.67|347.67|349.73|347.73|349.74|347.74|349.67|347.67|13
1724376770000|2024-08-23 01:32:50|349.74|347.74|349.66|347.66|349.74|347.74|349.66|347.66|17
1724376790000|2024-08-23 01:33:10|349.67|347.67|349.64|347.64|349.67|347.67|349.64|347.64|3
1724376800000|2024-08-23 01:33:20|349.66|347.66|349.6|347.6|349.66|347.66|349.53|347.53|16
1724376810000|2024-08-23 01:33:30|349.59|347.59|349.57|347.57|349.59|347.59|349.56|347.56|5
1724376820000|2024-08-23 01:33:40|349.56|347.56|349.56|347.56|349.57|347.57|349.5|347.5|9
1724376830000|2024-08-23 01:33:50|349.54|347.54|349.35|347.35|349.54|347.54|349.35|347.35|14
1724376840000|2024-08-23 01:34:00|349.37|347.37|349.3|347.3|349.39|347.39|349.3|347.3|13
1724376850000|2024-08-23 01:34:10|349.32|347.32|349.23|347.23|349.33|347.33|349.2|347.2|16
1724376860000|2024-08-23 01:34:20|349.25|347.25|349.27|347.27|349.29|347.29|349.24|347.24|12
1724376870000|2024-08-23 01:34:30|349.28|347.28|349.29|347.29|349.29|347.29|349.28|347.28|2
1724376880000|2024-08-23 01:34:40|349.26|347.26|349.38|347.38|349.38|347.38|349.26|347.26|10
1724376890000|2024-08-23 01:34:50|349.37|347.37|349.36|347.36|349.37|347.37|349.33|347.33|13
1724376900000|2024-08-23 01:35:00|349.37|347.37|349.49|347.49|349.5|347.5|349.33|347.33|14
1724376910000|2024-08-23 01:35:10|349.46|347.46|349.44|347.44|349.48|347.48|349.41|347.41|15
1724376920000|2024-08-23 01:35:20|349.43|347.43|349.42|347.42|349.46|347.46|349.41|347.41|18
1724376930000|2024-08-23 01:35:30|349.4|347.4|349.29|347.29|349.4|347.4|349.28|347.28|11
1724376940000|2024-08-23 01:35:40|349.3|347.3|349.31|347.31|349.32|347.32|349.29|347.29|7
1724376950000|2024-08-23 01:35:50|349.29|347.29|349.42|347.42|349.43|347.43|349.29|347.29|13
1724376960000|2024-08-23 01:36:00|349.43|347.43|349.43|347.43|349.43|347.43|349.39|347.39|8
1724376970000|2024-08-23 01:36:10|349.44|347.44|349.41|347.41|349.44|347.44|349.37|347.37|12
1724376980000|2024-08-23 01:36:20|349.42|347.42|349.41|347.41|349.42|347.42|349.41|347.41|2
1724376990000|2024-08-23 01:36:30|349.4|347.4|349.42|347.42|349.42|347.42|349.4|347.4|3
1724377010000|2024-08-23 01:36:50|349.43|347.43|349.46|347.46|349.46|347.46|349.43|347.43|4
1724377020000|2024-08-23 01:37:00|349.47|347.47|349.58|347.58|349.61|347.61|349.47|347.47|18
1724377030000|2024-08-23 01:37:10|349.56|347.56|349.53|347.53|349.56|347.56|349.52|347.52|8
1724377040000|2024-08-23 01:37:20|349.55|347.55|349.59|347.59|349.6|347.6|349.55|347.55|9
1724377050000|2024-08-23 01:37:30|349.6|347.6|349.59|347.59|349.61|347.61|349.59|347.59|8
1724377060000|2024-08-23 01:37:40|349.6|347.6|349.59|347.59|349.6|347.6|349.57|347.57|3
1724377070000|2024-08-23 01:37:50|349.6|347.6|349.56|347.56|349.6|347.6|349.56|347.56|2
1724377080000|2024-08-23 01:38:00|349.57|347.57|349.44|347.44|349.57|347.57|349.4|347.4|17
1724377090000|2024-08-23 01:38:10|349.45|347.45|349.48|347.48|349.48|347.48|349.44|347.44|7
1724377100000|2024-08-23 01:38:20|349.49|347.49|349.42|347.42|349.49|347.49|349.42|347.42|8
1724377110000|2024-08-23 01:38:30|349.44|347.44|349.46|347.46|349.46|347.46|349.44|347.44|3
1724377120000|2024-08-23 01:38:40|349.45|347.45|349.42|347.42|349.45|347.45|349.4|347.4|10
1724377130000|2024-08-23 01:38:50|349.4|347.4|349.38|347.38|349.4|347.4|349.37|347.37|8
1724377140000|2024-08-23 01:39:00|349.37|347.37|349.51|347.51|349.51|347.51|349.37|347.37|11
1724377150000|2024-08-23 01:39:10|349.52|347.52|349.52|347.52|349.52|347.52|349.51|347.51|3
1724377160000|2024-08-23 01:39:20|349.54|347.54|349.53|347.53|349.56|347.56|349.52|347.52|7
1724377170000|2024-08-23 01:39:30|349.52|347.52|349.5|347.5|349.53|347.53|349.5|347.5|5
1724377180000|2024-08-23 01:39:40|349.48|347.48|349.5|347.5|349.51|347.51|349.48|347.48|8
1724377190000|2024-08-23 01:39:50|349.51|347.51|349.52|347.52|349.54|347.54|349.51|347.51|5
1724377200000|2024-08-23 01:40:00|349.54|347.54|349.6|347.6|349.61|347.61|349.54|347.54|4
1724377210000|2024-08-23 01:40:10|349.59|347.59|349.59|347.59|349.6|347.6|349.56|347.56|10
1724377220000|2024-08-23 01:40:20|349.58|347.58|349.59|347.59|349.59|347.59|349.58|347.58|2
1724377230000|2024-08-23 01:40:30|349.6|347.6|349.63|347.63|349.64|347.64|349.6|347.6|4
1724377240000|2024-08-23 01:40:40|349.64|347.64|349.64|347.64|349.65|347.65|349.64|347.64|3
1724377250000|2024-08-23 01:40:50|349.63|347.63|349.59|347.59|349.63|347.63|349.57|347.57|5
1724377260000|2024-08-23 01:41:00|349.6|347.6|349.59|347.59|349.62|347.62|349.57|347.57|11
1724377270000|2024-08-23 01:41:10|349.6|347.6|349.67|347.67|349.67|347.67|349.6|347.6|5
1724377280000|2024-08-23 01:41:20|349.66|347.66|349.67|347.67|349.68|347.68|349.66|347.66|3
1724377290000|2024-08-23 01:41:30|349.68|347.68|349.67|347.67|349.68|347.68|349.66|347.66|3
1724377300000|2024-08-23 01:41:40|349.68|347.68|349.77|347.77|349.77|347.77|349.68|347.68|4
1724377310000|2024-08-23 01:41:50|349.82|347.82|349.76|347.76|349.82|347.82|349.75|347.75|9
1724377320000|2024-08-23 01:42:00|349.77|347.77|349.82|347.82|349.83|347.83|349.77|347.77|5
1724377330000|2024-08-23 01:42:10|349.81|347.81|349.81|347.81|349.81|347.81|349.81|347.81|1
1724377340000|2024-08-23 01:42:20|349.82|347.82|349.83|347.83|349.84|347.84|349.82|347.82|3
1724377350000|2024-08-23 01:42:30|349.81|347.81|349.8|347.8|349.81|347.81|349.8|347.8|2
1724377360000|2024-08-23 01:42:40|349.81|347.81|349.78|347.78|349.81|347.81|349.77|347.77|9
1724377370000|2024-08-23 01:42:50|349.79|347.79|349.76|347.76|349.79|347.79|349.76|347.76|5
1724377380000|2024-08-23 01:43:00|349.71|347.71|349.67|347.67|349.72|347.72|349.67|347.67|7
1724377390000|2024-08-23 01:43:10|349.68|347.68|349.69|347.69|349.69|347.69|349.68|347.68|2
1724377400000|2024-08-23 01:43:20|349.72|347.72|349.71|347.71|349.72|347.72|349.71|347.71|2
1724377420000|2024-08-23 01:43:40|349.69|347.69|349.71|347.71|349.71|347.71|349.69|347.69|2
1724377430000|2024-08-23 01:43:50|349.7|347.7|349.7|347.7|349.7|347.7|349.7|347.7|1
1724377440000|2024-08-23 01:44:00|349.66|347.66|349.68|347.68|349.68|347.68|349.64|347.64|6
1724377450000|2024-08-23 01:44:10|349.67|347.67|349.67|347.67|349.69|347.69|349.65|347.65|10
1724377460000|2024-08-23 01:44:20|349.68|347.68|349.66|347.66|349.68|347.68|349.65|347.65|4
1724377470000|2024-08-23 01:44:30|349.68|347.68|349.72|347.72|349.72|347.72|349.67|347.67|4
1724377480000|2024-08-23 01:44:40|349.76|347.76|349.75|347.75|349.78|347.78|349.75|347.75|6
1724377490000|2024-08-23 01:44:50|349.76|347.76|349.76|347.76|349.76|347.76|349.76|347.76|1
1724377500000|2024-08-23 01:45:00|349.74|347.74|349.83|347.83|349.84|347.84|349.74|347.74|9
1724377510000|2024-08-23 01:45:10|349.82|347.82|349.78|347.78|349.82|347.82|349.75|347.75|6
1724377520000|2024-08-23 01:45:20|349.77|347.77|349.77|347.77|349.78|347.78|349.77|347.77|3
1724377530000|2024-08-23 01:45:30|349.78|347.78|349.75|347.75|349.78|347.78|349.75|347.75|3
1724377540000|2024-08-23 01:45:40|349.76|347.76|349.76|347.76|349.76|347.76|349.75|347.75|9
1724377550000|2024-08-23 01:45:50|349.77|347.77|349.77|347.77|349.8|347.8|349.77|347.77|6
1724377560000|2024-08-23 01:46:00|349.72|347.72|349.65|347.65|349.72|347.72|349.65|347.65|8
1724377570000|2024-08-23 01:46:10|349.66|347.66|349.77|347.77|349.77|347.77|349.66|347.66|11
1724377590000|2024-08-23 01:46:30|349.76|347.76|349.77|347.77|349.77|347.77|349.76|347.76|6
1724377600000|2024-08-23 01:46:40|349.76|347.76|349.77|347.77|349.77|347.77|349.76|347.76|2
1724377610000|2024-08-23 01:46:50|349.76|347.76|349.75|347.75|349.76|347.76|349.75|347.75|4
1724377620000|2024-08-23 01:47:00|349.73|347.73|349.75|347.75|349.75|347.75|349.73|347.73|5
1724377630000|2024-08-23 01:47:10|349.76|347.76|349.78|347.78|349.78|347.78|349.75|347.75|4
1724377640000|2024-08-23 01:47:20|349.84|347.84|349.88|347.88|349.89|347.89|349.84|347.84|5
1724377650000|2024-08-23 01:47:30|349.89|347.89|349.84|347.84|349.89|347.89|349.83|347.83|16
1724377660000|2024-08-23 01:47:40|349.85|347.85|349.96|347.96|349.96|347.96|349.85|347.85|8
1724377670000|2024-08-23 01:47:50|349.97|347.97|349.97|347.97|349.98|347.98|349.97|347.97|3
1724377680000|2024-08-23 01:48:00|349.98|347.98|349.98|347.98|349.98|347.98|349.97|347.97|3
1724377690000|2024-08-23 01:48:10|349.96|347.96|350.02|348.02|350.02|348.02|349.96|347.96|7
1724377700000|2024-08-23 01:48:20|350.01|348.01|350|348|350.01|348.01|349.98|347.98|6
1724377710000|2024-08-23 01:48:30|349.99|347.99|349.99|347.99|350|348|349.99|347.99|3
1724377720000|2024-08-23 01:48:40|350|348|349.99|347.99|350|348|349.99|347.99|4
1724377730000|2024-08-23 01:48:50|349.96|347.96|349.96|347.96|349.96|347.96|349.96|347.96|1
1724377740000|2024-08-23 01:49:00|349.97|347.97|350.08|348.08|350.08|348.08|349.97|347.97|7
1724377750000|2024-08-23 01:49:10|350.1|348.1|350.27|348.27|350.3|348.3|350.1|348.1|15
1724377760000|2024-08-23 01:49:20|350.28|348.28|350.27|348.27|350.28|348.28|350.25|348.25|12
1724377770000|2024-08-23 01:49:30|350.28|348.28|350.3|348.3|350.36|348.36|350.27|348.27|10
1724377780000|2024-08-23 01:49:40|350.27|348.27|350.36|348.36|350.36|348.36|350.27|348.27|7
1724377800000|2024-08-23 01:50:00|350.4|348.4|350.35|348.35|350.41|348.41|350.35|348.35|5
1724377810000|2024-08-23 01:50:10|350.34|348.34|350.32|348.32|350.34|348.34|350.32|348.32|3
1724377820000|2024-08-23 01:50:20|350.24|348.24|350.35|348.35|350.35|348.35|350.24|348.24|7
1724377830000|2024-08-23 01:50:30|350.34|348.34|350.35|348.35|350.35|348.35|350.34|348.34|2
1724377840000|2024-08-23 01:50:40|350.34|348.34|350.35|348.35|350.35|348.35|350.33|348.33|3
1724377850000|2024-08-23 01:50:50|350.34|348.34|350.29|348.29|350.34|348.34|350.29|348.29|3
1724377860000|2024-08-23 01:51:00|350.27|348.27|350.28|348.28|350.28|348.28|350.25|348.25|7
1724377870000|2024-08-23 01:51:10|350.27|348.27|350.26|348.26|350.28|348.28|350.24|348.24|8
1724377880000|2024-08-23 01:51:20|350.27|348.27|350.18|348.18|350.27|348.27|350.16|348.16|8
1724377890000|2024-08-23 01:51:30|350.19|348.19|350.18|348.18|350.19|348.19|350.18|348.18|2
1724377900000|2024-08-23 01:51:40|350.17|348.17|350.29|348.29|350.29|348.29|350.17|348.17|6
1724377910000|2024-08-23 01:51:50|350.28|348.28|350.31|348.31|350.31|348.31|350.28|348.28|5
1724377920000|2024-08-23 01:52:00|350.3|348.3|350.29|348.29|350.31|348.31|350.29|348.29|6
1724377930000|2024-08-23 01:52:10|350.3|348.3|350.34|348.34|350.34|348.34|350.3|348.3|7
1724377940000|2024-08-23 01:52:20|350.33|348.33|350.4|348.4|350.4|348.4|350.33|348.33|5
1724377950000|2024-08-23 01:52:30|350.39|348.39|350.38|348.38|350.39|348.39|350.38|348.38|2
1724377960000|2024-08-23 01:52:40|350.37|348.37|350.37|348.37|350.37|348.37|350.37|348.37|1
1724377970000|2024-08-23 01:52:50|350.36|348.36|350.36|348.36|350.36|348.36|350.36|348.36|1
1724377990000|2024-08-23 01:53:10|350.31|348.31|350.36|348.36|350.36|348.36|350.31|348.31|2
1724378020000|2024-08-23 01:53:40|350.35|348.35|350.31|348.31|350.35|348.35|350.31|348.31|2
1724378070000|2024-08-23 01:54:30|350.3|348.3|350.3|348.3|350.3|348.3|350.3|348.3|1
1724378080000|2024-08-23 01:54:40|350.29|348.29|350.27|348.27|350.29|348.29|350.27|348.27|3
1724378090000|2024-08-23 01:54:50|350.14|348.14|350.09|348.09|350.14|348.14|350.09|348.09|7
1724378100000|2024-08-23 01:55:00|350.08|348.08|350.08|348.08|350.08|348.08|350.08|348.08|1
1724378110000|2024-08-23 01:55:10|350.03|348.03|350.05|348.05|350.05|348.05|350.03|348.03|2
1724378120000|2024-08-23 01:55:20|350.03|348.03|350.09|348.09|350.11|348.11|350.03|348.03|3
1724378130000|2024-08-23 01:55:30|350.08|348.08|350.08|348.08|350.08|348.08|350.08|348.08|1
1724378140000|2024-08-23 01:55:40|350.02|348.02|350|348|350.02|348.02|349.99|347.99|9
1724378150000|2024-08-23 01:55:50|350.01|348.01|349.96|347.96|350.01|348.01|349.96|347.96|3
1724378180000|2024-08-23 01:56:20|349.94|347.94|349.94|347.94|349.94|347.94|349.94|347.94|1
1724378190000|2024-08-23 01:56:30|349.95|347.95|349.95|347.95|349.95|347.95|349.95|347.95|1
1724378200000|2024-08-23 01:56:40|349.94|347.94|349.93|347.93|349.95|347.95|349.92|347.92|8
1724378210000|2024-08-23 01:56:50|349.92|347.92|349.91|347.91|349.92|347.92|349.83|347.83|10
1724378220000|2024-08-23 01:57:00|349.9|347.9|349.86|347.86|349.91|347.91|349.86|347.86|7
1724378230000|2024-08-23 01:57:10|349.84|347.84|349.89|347.89|349.89|347.89|349.84|347.84|3
1724378240000|2024-08-23 01:57:20|349.92|347.92|349.92|347.92|349.92|347.92|349.92|347.92|1
1724378250000|2024-08-23 01:57:30|349.88|347.88|349.93|347.93|349.94|347.94|349.88|347.88|3
1724378260000|2024-08-23 01:57:40|349.92|347.92|349.92|347.92|349.92|347.92|349.92|347.92|1
1724378270000|2024-08-23 01:57:50|349.93|347.93|349.94|347.94|349.94|347.94|349.93|347.93|2
1724378280000|2024-08-23 01:58:00|349.93|347.93|349.98|347.98|350.01|348.01|349.93|347.93|6
1724378290000|2024-08-23 01:58:10|349.96|347.96|349.86|347.86|349.98|347.98|349.86|347.86|5
1724378300000|2024-08-23 01:58:20|349.85|347.85|349.84|347.84|349.85|347.85|349.84|347.84|2
1724378310000|2024-08-23 01:58:30|349.83|347.83|349.83|347.83|349.83|347.83|349.82|347.82|3
1724378320000|2024-08-23 01:58:40|349.84|347.84|349.87|347.87|349.87|347.87|349.83|347.83|16
1724378330000|2024-08-23 01:58:50|349.86|347.86|349.87|347.87|349.87|347.87|349.86|347.86|4
1724378340000|2024-08-23 01:59:00|349.86|347.86|349.86|347.86|349.86|347.86|349.86|347.86|1
1724378350000|2024-08-23 01:59:10|349.84|347.84|349.84|347.84|349.84|347.84|349.84|347.84|1
1724378360000|2024-08-23 01:59:20|349.83|347.83|349.84|347.84|349.84|347.84|349.83|347.83|2
1724378390000|2024-08-23 01:59:50|349.83|347.83|349.75|347.75|349.83|347.83|349.75|347.75|2
1724378400000|2024-08-23 02:00:00|349.74|347.74|349.84|347.84|349.85|347.85|349.74|347.74|14
1724378410000|2024-08-23 02:00:10|349.83|347.83|349.81|347.81|349.84|347.84|349.81|347.81|6
1724378420000|2024-08-23 02:00:20|349.8|347.8|349.76|347.76|349.8|347.8|349.76|347.76|3
1724378430000|2024-08-23 02:00:30|349.77|347.77|349.69|347.69|349.77|347.77|349.68|347.68|6
1724378440000|2024-08-23 02:00:40|349.66|347.66|349.66|347.66|349.66|347.66|349.66|347.66|1
1724378450000|2024-08-23 02:00:50|349.65|347.65|349.73|347.73|349.73|347.73|349.65|347.65|7
1724378460000|2024-08-23 02:01:00|349.71|347.71|349.77|347.77|349.77|347.77|349.7|347.7|6
1724378470000|2024-08-23 02:01:10|349.8|347.8|349.78|347.78|349.8|347.8|349.78|347.78|8
1724378480000|2024-08-23 02:01:20|349.79|347.79|349.8|347.8|349.81|347.81|349.79|347.79|5
1724378490000|2024-08-23 02:01:30|349.81|347.81|349.85|347.85|349.85|347.85|349.8|347.8|8
1724378500000|2024-08-23 02:01:40|349.86|347.86|349.87|347.87|349.87|347.87|349.86|347.86|2
1724378510000|2024-08-23 02:01:50|349.88|347.88|349.9|347.9|349.9|347.9|349.88|347.88|2
1724378520000|2024-08-23 02:02:00|349.91|347.91|349.93|347.93|349.96|347.96|349.91|347.91|5
1724378530000|2024-08-23 02:02:10|349.9|347.9|349.9|347.9|349.91|347.91|349.87|347.87|7
1724378540000|2024-08-23 02:02:20|349.89|347.89|349.71|347.71|349.89|347.89|349.68|347.68|18
1724378550000|2024-08-23 02:02:30|349.72|347.72|349.69|347.69|349.72|347.72|349.69|347.69|7
1724378560000|2024-08-23 02:02:40|349.68|347.68|349.69|347.69|349.71|347.71|349.67|347.67|9
1724378570000|2024-08-23 02:02:50|349.68|347.68|349.68|347.68|349.68|347.68|349.68|347.68|1
1724378580000|2024-08-23 02:03:00|349.66|347.66|349.66|347.66|349.66|347.66|349.65|347.65|5
1724378590000|2024-08-23 02:03:10|349.64|347.64|349.67|347.67|349.67|347.67|349.64|347.64|6
1724378600000|2024-08-23 02:03:20|349.68|347.68|349.66|347.66|349.68|347.68|349.66|347.66|7
1724378610000|2024-08-23 02:03:30|349.64|347.64|349.64|347.64|349.65|347.65|349.63|347.63|9
1724378620000|2024-08-23 02:03:40|349.63|347.63|349.59|347.59|349.63|347.63|349.55|347.55|9
1724378630000|2024-08-23 02:03:50|349.58|347.58|349.57|347.57|349.6|347.6|349.56|347.56|5
1724378640000|2024-08-23 02:04:00|349.58|347.58|349.57|347.57|349.58|347.58|349.56|347.56|6
1724378650000|2024-08-23 02:04:10|349.56|347.56|349.53|347.53|349.56|347.56|349.5|347.5|15
1724378660000|2024-08-23 02:04:20|349.54|347.54|349.52|347.52|349.54|347.54|349.49|347.49|9
1724378670000|2024-08-23 02:04:30|349.54|347.54|349.53|347.53|349.54|347.54|349.52|347.52|4
1724378680000|2024-08-23 02:04:40|349.52|347.52|349.49|347.49|349.52|347.52|349.49|347.49|6
1724378690000|2024-08-23 02:04:50|349.48|347.48|349.5|347.5|349.51|347.51|349.46|347.46|8
1724378700000|2024-08-23 02:05:00|349.51|347.51|349.6|347.6|349.61|347.61|349.5|347.5|22
1724378710000|2024-08-23 02:05:10|349.61|347.61|349.61|347.61|349.63|347.63|349.6|347.6|12
1724378720000|2024-08-23 02:05:20|349.6|347.6|349.67|347.67|349.67|347.67|349.59|347.59|13
1724378730000|2024-08-23 02:05:30|349.66|347.66|349.67|347.67|349.68|347.68|349.66|347.66|4
1724378740000|2024-08-23 02:05:40|349.68|347.68|349.58|347.58|349.68|347.68|349.57|347.57|11
1724378750000|2024-08-23 02:05:50|349.57|347.57|349.51|347.51|349.59|347.59|349.51|347.51|12
1724378760000|2024-08-23 02:06:00|349.52|347.52|349.5|347.5|349.52|347.52|349.48|347.48|11
1724378770000|2024-08-23 02:06:10|349.51|347.51|349.54|347.54|349.54|347.54|349.51|347.51|10
1724378780000|2024-08-23 02:06:20|349.49|347.49|349.49|347.49|349.49|347.49|349.49|347.49|1
1724378790000|2024-08-23 02:06:30|349.56|347.56|349.69|347.69|349.69|347.69|349.56|347.56|6
1724378800000|2024-08-23 02:06:40|349.7|347.7|349.77|347.77|349.77|347.77|349.7|347.7|8
1724378810000|2024-08-23 02:06:50|349.78|347.78|349.81|347.81|349.81|347.81|349.77|347.77|13
1724378820000|2024-08-23 02:07:00|349.85|347.85|349.83|347.83|349.85|347.85|349.8|347.8|13
1724378830000|2024-08-23 02:07:10|349.84|347.84|349.84|347.84|349.84|347.84|349.83|347.83|13
1724378840000|2024-08-23 02:07:20|349.83|347.83|349.84|347.84|349.84|347.84|349.82|347.82|8
1724378850000|2024-08-23 02:07:30|349.85|347.85|349.88|347.88|349.88|347.88|349.85|347.85|8
1724378860000|2024-08-23 02:07:40|349.89|347.89|349.88|347.88|349.89|347.89|349.88|347.88|8
1724378870000|2024-08-23 02:07:50|349.89|347.89|349.89|347.89|349.89|347.89|349.88|347.88|3
1724378880000|2024-08-23 02:08:00|349.9|347.9|349.9|347.9|349.9|347.9|349.9|347.9|1
1724378890000|2024-08-23 02:08:10|349.91|347.91|350.04|348.04|350.04|348.04|349.9|347.9|11
1724378900000|2024-08-23 02:08:20|350.02|348.02|350.08|348.08|350.1|348.1|350.02|348.02|16
1724378910000|2024-08-23 02:08:30|350.09|348.09|350.09|348.09|350.09|348.09|350.09|348.09|1
1724378920000|2024-08-23 02:08:40|350.07|348.07|350.07|348.07|350.08|348.08|350.06|348.06|5
1724378930000|2024-08-23 02:08:50|350.05|348.05|350.02|348.02|350.08|348.08|350.02|348.02|9
1724378940000|2024-08-23 02:09:00|350.04|348.04|350.06|348.06|350.11|348.11|350.04|348.04|12
1724378950000|2024-08-23 02:09:10|350.07|348.07|350.11|348.11|350.11|348.11|350.07|348.07|9
1724378960000|2024-08-23 02:09:20|350.12|348.12|350.14|348.14|350.14|348.14|350.11|348.11|6
1724378970000|2024-08-23 02:09:30|350.15|348.15|350.18|348.18|350.18|348.18|350.14|348.14|9
1724378980000|2024-08-23 02:09:40|350.19|348.19|350.13|348.13|350.19|348.19|350.13|348.13|8
1724378990000|2024-08-23 02:09:50|350.17|348.17|350.01|348.01|350.19|348.19|350|348|20
1724379000000|2024-08-23 02:10:00|350|348|350.05|348.05|350.09|348.09|350|348|18
1724379010000|2024-08-23 02:10:10|350.04|348.04|350.08|348.08|350.08|348.08|350.04|348.04|8
1724379020000|2024-08-23 02:10:20|350.05|348.05|349.92|347.92|350.05|348.05|349.91|347.91|11
1724379030000|2024-08-23 02:10:30|349.94|347.94|349.94|347.94|349.95|347.95|349.94|347.94|5
1724379040000|2024-08-23 02:10:40|349.93|347.93|349.98|347.98|349.98|347.98|349.91|347.91|11
1724379050000|2024-08-23 02:10:50|349.96|347.96|349.9|347.9|349.97|347.97|349.9|347.9|9
1724379060000|2024-08-23 02:11:00|349.91|347.91|349.95|347.95|349.96|347.96|349.91|347.91|11
1724379070000|2024-08-23 02:11:10|349.97|347.97|349.93|347.93|349.97|347.97|349.89|347.89|10
1724379080000|2024-08-23 02:11:20|349.9|347.9|349.93|347.93|349.94|347.94|349.9|347.9|10
1724379100000|2024-08-23 02:11:40|349.92|347.92|349.93|347.93|349.93|347.93|349.88|347.88|8
1724379110000|2024-08-23 02:11:50|349.94|347.94|349.88|347.88|349.95|347.95|349.88|347.88|12
1724379120000|2024-08-23 02:12:00|349.89|347.89|349.91|347.91|349.91|347.91|349.89|347.89|11
1724379130000|2024-08-23 02:12:10|349.9|347.9|349.9|347.9|349.91|347.91|349.88|347.88|5
1724379140000|2024-08-23 02:12:20|349.91|347.91|349.91|347.91|349.91|347.91|349.9|347.9|5
1724379150000|2024-08-23 02:12:30|349.9|347.9|350.07|348.07|350.07|348.07|349.88|347.88|11
1724379160000|2024-08-23 02:12:40|350.01|348.01|350.08|348.08|350.09|348.09|349.99|347.99|6
1724379170000|2024-08-23 02:12:50|350.07|348.07|350.12|348.12|350.12|348.12|350.07|348.07|5
1724379180000|2024-08-23 02:13:00|350.11|348.11|350.12|348.12|350.12|348.12|350.11|348.11|8
1724379190000|2024-08-23 02:13:10|350.11|348.11|350.08|348.08|350.11|348.11|350.08|348.08|8
1724379200000|2024-08-23 02:13:20|350.09|348.09|350.08|348.08|350.09|348.09|350.05|348.05|8
1724379210000|2024-08-23 02:13:30|350.12|348.12|350.13|348.13|350.13|348.13|350.12|348.12|2
1724379300000|2024-08-23 02:15:00|350.12|348.12|350.07|348.07|350.12|348.12|350.07|348.07|5
1724379310000|2024-08-23 02:15:10|350.06|348.06|350.07|348.07|350.08|348.08|350.05|348.05|17
1724379320000|2024-08-23 02:15:20|350.08|348.08|349.89|347.89|350.08|348.08|349.89|347.89|14
1724379330000|2024-08-23 02:15:30|349.88|347.88|349.83|347.83|349.9|347.9|349.83|347.83|10
1724379340000|2024-08-23 02:15:40|349.84|347.84|349.84|347.84|349.84|347.84|349.8|347.8|17
1724379350000|2024-08-23 02:15:50|349.83|347.83|349.85|347.85|349.85|347.85|349.8|347.8|16
1724379360000|2024-08-23 02:16:00|349.84|347.84|349.82|347.82|349.85|347.85|349.79|347.79|13
1724379370000|2024-08-23 02:16:10|349.87|347.87|349.9|347.9|349.91|347.91|349.87|347.87|10
1724379380000|2024-08-23 02:16:20|349.89|347.89|349.86|347.86|349.9|347.9|349.85|347.85|5
1724379390000|2024-08-23 02:16:30|349.88|347.88|349.99|347.99|350|348|349.88|347.88|6
1724379400000|2024-08-23 02:16:40|349.98|347.98|350.02|348.02|350.02|348.02|349.95|347.95|12
1724379410000|2024-08-23 02:16:50|350|348|350.03|348.03|350.03|348.03|349.97|347.97|16
1724379420000|2024-08-23 02:17:00|350.02|348.02|350.02|348.02|350.04|348.04|350.01|348.01|11
1724379430000|2024-08-23 02:17:10|350.01|348.01|350.02|348.02|350.02|348.02|350.01|348.01|4
1724379440000|2024-08-23 02:17:20|350.03|348.03|350.04|348.04|350.11|348.11|350.03|348.03|13
1724379450000|2024-08-23 02:17:30|350.03|348.03|350.06|348.06|350.1|348.1|350.03|348.03|13
1724379460000|2024-08-23 02:17:40|350.04|348.04|350.06|348.06|350.09|348.09|350.04|348.04|14
1724379470000|2024-08-23 02:17:50|350.07|348.07|350.08|348.08|350.08|348.08|350.04|348.04|18
1724379480000|2024-08-23 02:18:00|350.07|348.07|350.02|348.02|350.09|348.09|350|348|18
1724379490000|2024-08-23 02:18:10|350|348|350|348|350.01|348.01|349.95|347.95|9
1724379500000|2024-08-23 02:18:20|349.99|347.99|350.01|348.01|350.01|348.01|349.97|347.97|12
1724379510000|2024-08-23 02:18:30|349.99|347.99|349.99|347.99|349.99|347.99|349.99|347.99|1
1724379520000|2024-08-23 02:18:40|349.98|347.98|349.98|347.98|349.98|347.98|349.98|347.98|1
1724379530000|2024-08-23 02:18:50|349.99|347.99|349.85|347.85|349.99|347.99|349.85|347.85|6
1724379540000|2024-08-23 02:19:00|349.86|347.86|349.86|347.86|349.88|347.88|349.84|347.84|10
1724379550000|2024-08-23 02:19:10|349.85|347.85|349.8|347.8|349.85|347.85|349.8|347.8|4
1724379560000|2024-08-23 02:19:20|349.81|347.81|349.74|347.74|349.81|347.81|349.74|347.74|4
1724379570000|2024-08-23 02:19:30|349.75|347.75|349.73|347.73|349.75|347.75|349.73|347.73|15
1724379580000|2024-08-23 02:19:40|349.74|347.74|349.72|347.72|349.74|347.74|349.72|347.72|6
1724379590000|2024-08-23 02:19:50|349.71|347.71|349.59|347.59|349.71|347.71|349.59|347.59|7
1724379600000|2024-08-23 02:20:00|349.58|347.58|349.58|347.58|349.59|347.59|349.57|347.57|7
1724379610000|2024-08-23 02:20:10|349.59|347.59|349.61|347.61|349.61|347.61|349.58|347.58|7
1724379620000|2024-08-23 02:20:20|349.6|347.6|349.61|347.61|349.61|347.61|349.6|347.6|4
1724379630000|2024-08-23 02:20:30|349.57|347.57|349.57|347.57|349.57|347.57|349.57|347.57|1
1724379640000|2024-08-23 02:20:40|349.56|347.56|349.54|347.54|349.56|347.56|349.54|347.54|3
1724379650000|2024-08-23 02:20:50|349.52|347.52|349.61|347.61|349.61|347.61|349.52|347.52|4
1724379660000|2024-08-23 02:21:00|349.62|347.62|349.57|347.57|349.67|347.67|349.57|347.57|13
1724379670000|2024-08-23 02:21:10|349.56|347.56|349.6|347.6|349.6|347.6|349.53|347.53|9
1724379680000|2024-08-23 02:21:20|349.57|347.57|349.55|347.55|349.57|347.57|349.54|347.54|3
1724379690000|2024-08-23 02:21:30|349.54|347.54|349.47|347.47|349.54|347.54|349.45|347.45|11
1724379700000|2024-08-23 02:21:40|349.49|347.49|349.49|347.49|349.49|347.49|349.46|347.46|15
1724379710000|2024-08-23 02:21:50|349.48|347.48|349.56|347.56|349.56|347.56|349.48|347.48|16
1724379720000|2024-08-23 02:22:00|349.57|347.57|349.55|347.55|349.57|347.57|349.55|347.55|3
1724379730000|2024-08-23 02:22:10|349.56|347.56|349.56|347.56|349.57|347.57|349.55|347.55|9
1724379740000|2024-08-23 02:22:20|349.57|347.57|349.55|347.55|349.57|347.57|349.53|347.53|3
1724379750000|2024-08-23 02:22:30|349.56|347.56|349.58|347.58|349.58|347.58|349.55|347.55|4
1724379760000|2024-08-23 02:22:40|349.57|347.57|349.68|347.68|349.69|347.69|349.57|347.57|8
1724379770000|2024-08-23 02:22:50|349.69|347.69|349.75|347.75|349.75|347.75|349.69|347.69|7
1724379780000|2024-08-23 02:23:00|349.74|347.74|349.77|347.77|349.77|347.77|349.73|347.73|11
1724379790000|2024-08-23 02:23:10|349.75|347.75|349.77|347.77|349.77|347.77|349.74|347.74|7
1724379800000|2024-08-23 02:23:20|349.76|347.76|349.77|347.77|349.78|347.78|349.76|347.76|12
1724379810000|2024-08-23 02:23:30|349.75|347.75|349.79|347.79|349.79|347.79|349.75|347.75|6
1724379820000|2024-08-23 02:23:40|349.78|347.78|349.87|347.87|349.87|347.87|349.78|347.78|6
1724379830000|2024-08-23 02:23:50|349.88|347.88|349.92|347.92|349.94|347.94|349.88|347.88|9
1724379840000|2024-08-23 02:24:00|349.89|347.89|349.89|347.89|349.91|347.91|349.89|347.89|3
1724379850000|2024-08-23 02:24:10|349.88|347.88|350|348|350|348|349.88|347.88|7
1724379860000|2024-08-23 02:24:20|350.04|348.04|350.08|348.08|350.08|348.08|350.04|348.04|5
1724379880000|2024-08-23 02:24:40|350.09|348.09|350.08|348.08|350.09|348.09|350.08|348.08|2
1724379890000|2024-08-23 02:24:50|350.07|348.07|350.07|348.07|350.07|348.07|350.06|348.06|3
1724379900000|2024-08-23 02:25:00|350.09|348.09|350.1|348.1|350.1|348.1|350.08|348.08|12
1724379910000|2024-08-23 02:25:10|350.16|348.16|350.22|348.22|350.22|348.22|350.16|348.16|7
1724379920000|2024-08-23 02:25:20|350.23|348.23|350.23|348.23|350.23|348.23|350.22|348.22|5
1724379930000|2024-08-23 02:25:30|350.26|348.26|350.3|348.3|350.32|348.32|350.26|348.26|12
1724379940000|2024-08-23 02:25:40|350.32|348.32|350.43|348.43|350.43|348.43|350.32|348.32|6
1724379950000|2024-08-23 02:25:50|350.42|348.42|350.4|348.4|350.44|348.44|350.39|348.39|12
1724379960000|2024-08-23 02:26:00|350.41|348.41|350.49|348.49|350.49|348.49|350.39|348.39|18
1724379970000|2024-08-23 02:26:10|350.5|348.5|350.56|348.56|350.66|348.66|350.5|348.5|17
1724379980000|2024-08-23 02:26:20|350.55|348.55|350.57|348.57|350.57|348.57|350.55|348.55|9
1724379990000|2024-08-23 02:26:30|350.56|348.56|350.58|348.58|350.58|348.58|350.56|348.56|3
1724380000000|2024-08-23 02:26:40|350.57|348.57|350.56|348.56|350.57|348.57|350.55|348.55|5
1724380010000|2024-08-23 02:26:50|350.55|348.55|350.55|348.55|350.57|348.57|350.53|348.53|8
1724380020000|2024-08-23 02:27:00|350.56|348.56|350.58|348.58|350.61|348.61|350.56|348.56|8
1724380030000|2024-08-23 02:27:10|350.57|348.57|350.56|348.56|350.59|348.59|350.56|348.56|5
1724380040000|2024-08-23 02:27:20|350.55|348.55|350.52|348.52|350.55|348.55|350.52|348.52|3
1724380050000|2024-08-23 02:27:30|350.54|348.54|350.51|348.51|350.54|348.54|350.51|348.51|3
1724380060000|2024-08-23 02:27:40|350.49|348.49|350.46|348.46|350.49|348.49|350.44|348.44|5
1724380070000|2024-08-23 02:27:50|350.45|348.45|350.43|348.43|350.45|348.45|350.43|348.43|3
1724380080000|2024-08-23 02:28:00|350.44|348.44|350.43|348.43|350.44|348.44|350.43|348.43|2
1724380090000|2024-08-23 02:28:10|350.4|348.4|350.36|348.36|350.4|348.4|350.36|348.36|5
1724380100000|2024-08-23 02:28:20|350.35|348.35|350.28|348.28|350.35|348.35|350.28|348.28|4
1724380110000|2024-08-23 02:28:30|350.32|348.32|350.33|348.33|350.33|348.33|350.32|348.32|2
1724380120000|2024-08-23 02:28:40|350.32|348.32|350.28|348.28|350.33|348.33|350.28|348.28|3
1724380130000|2024-08-23 02:28:50|350.26|348.26|350.33|348.33|350.34|348.34|350.26|348.26|8
1724380140000|2024-08-23 02:29:00|350.34|348.34|350.38|348.38|350.39|348.39|350.33|348.33|6
1724380150000|2024-08-23 02:29:10|350.39|348.39|350.37|348.37|350.4|348.4|350.37|348.37|4
1724380160000|2024-08-23 02:29:20|350.39|348.39|350.38|348.38|350.39|348.39|350.37|348.37|5
1724380180000|2024-08-23 02:29:40|350.36|348.36|350.36|348.36|350.37|348.37|350.36|348.36|5
1724380190000|2024-08-23 02:29:50|350.37|348.37|350.39|348.39|350.41|348.41|350.36|348.36|11
1724380200000|2024-08-23 02:30:00|350.4|348.4|350.42|348.42|350.45|348.45|350.4|348.4|15
1724380210000|2024-08-23 02:30:10|350.41|348.41|350.39|348.39|350.42|348.42|350.34|348.34|9
1724380220000|2024-08-23 02:30:20|350.38|348.38|350.35|348.35|350.38|348.38|350.35|348.35|4
1724380230000|2024-08-23 02:30:30|350.37|348.37|350.48|348.48|350.48|348.48|350.37|348.37|8
1724380240000|2024-08-23 02:30:40|350.5|348.5|350.49|348.49|350.54|348.54|350.48|348.48|7
1724380250000|2024-08-23 02:30:50|350.48|348.48|350.47|348.47|350.51|348.51|350.47|348.47|11
1724380260000|2024-08-23 02:31:00|350.44|348.44|350.39|348.39|350.44|348.44|350.39|348.39|2
1724380270000|2024-08-23 02:31:10|350.35|348.35|350.36|348.36|350.36|348.36|350.34|348.34|4
1724380280000|2024-08-23 02:31:20|350.34|348.34|350.34|348.34|350.34|348.34|350.34|348.34|1
1724380290000|2024-08-23 02:31:30|350.35|348.35|350.34|348.34|350.35|348.35|350.33|348.33|5
1724380300000|2024-08-23 02:31:40|350.33|348.33|350.26|348.26|350.34|348.34|350.26|348.26|5
1724380310000|2024-08-23 02:31:50|350.25|348.25|350.14|348.14|350.25|348.25|350.14|348.14|9
1724380320000|2024-08-23 02:32:00|350.06|348.06|350.07|348.07|350.1|348.1|350.05|348.05|12
1724380330000|2024-08-23 02:32:10|350.06|348.06|350.03|348.03|350.07|348.07|350.03|348.03|15
1724380340000|2024-08-23 02:32:20|350.04|348.04|350.04|348.04|350.05|348.05|350.01|348.01|8
1724380350000|2024-08-23 02:32:30|350.06|348.06|350.08|348.08|350.09|348.09|350.06|348.06|5
1724380360000|2024-08-23 02:32:40|350.09|348.09|350.1|348.1|350.1|348.1|350.09|348.09|2
1724380370000|2024-08-23 02:32:50|350.09|348.09|350.05|348.05|350.09|348.09|350.05|348.05|4
1724380380000|2024-08-23 02:33:00|350.09|348.09|350.01|348.01|350.09|348.09|350.01|348.01|7
1724380390000|2024-08-23 02:33:10|349.98|347.98|349.98|347.98|350.02|348.02|349.96|347.96|14
1724380400000|2024-08-23 02:33:20|349.96|347.96|349.95|347.95|349.96|347.96|349.95|347.95|2
1724380410000|2024-08-23 02:33:30|349.96|347.96|350|348|350.03|348.03|349.96|347.96|8
1724380420000|2024-08-23 02:33:40|350.02|348.02|350|348|350.02|348.02|349.96|347.96|10
1724380430000|2024-08-23 02:33:50|349.98|347.98|349.95|347.95|349.99|347.99|349.95|347.95|5
1724380440000|2024-08-23 02:34:00|349.96|347.96|349.92|347.92|349.99|347.99|349.92|347.92|6
1724380450000|2024-08-23 02:34:10|349.93|347.93|349.95|347.95|349.95|347.95|349.93|347.93|4
1724380470000|2024-08-23 02:34:30|349.94|347.94|349.94|347.94|349.94|347.94|349.94|347.94|1
1724380480000|2024-08-23 02:34:40|349.99|347.99|349.96|347.96|349.99|347.99|349.95|347.95|9
1724380500000|2024-08-23 02:35:00|349.97|347.97|350.06|348.06|350.06|348.06|349.97|347.97|7
1724380510000|2024-08-23 02:35:10|350.05|348.05|350.04|348.04|350.06|348.06|350.04|348.04|12
1724380520000|2024-08-23 02:35:20|350.03|348.03|350|348|350.03|348.03|349.98|347.98|7
1724380530000|2024-08-23 02:35:30|349.98|347.98|349.99|347.99|349.99|347.99|349.98|347.98|6
1724380540000|2024-08-23 02:35:40|349.98|347.98|350|348|350.01|348.01|349.98|347.98|6
1724380550000|2024-08-23 02:35:50|349.99|347.99|349.94|347.94|349.99|347.99|349.94|347.94|3
1724380560000|2024-08-23 02:36:00|349.91|347.91|349.87|347.87|349.91|347.91|349.87|347.87|3
1724380570000|2024-08-23 02:36:10|349.86|347.86|349.87|347.87|349.87|347.87|349.83|347.83|7
1724380580000|2024-08-23 02:36:20|349.85|347.85|349.87|347.87|349.87|347.87|349.85|347.85|2
1724380590000|2024-08-23 02:36:30|349.85|347.85|349.88|347.88|349.89|347.89|349.85|347.85|5
1724380600000|2024-08-23 02:36:40|349.89|347.89|349.93|347.93|349.94|347.94|349.89|347.89|3
1724380610000|2024-08-23 02:36:50|349.95|347.95|349.95|347.95|349.97|347.97|349.93|347.93|5
1724380620000|2024-08-23 02:37:00|349.92|347.92|349.83|347.83|349.92|347.92|349.83|347.83|5
1724380630000|2024-08-23 02:37:10|349.84|347.84|349.84|347.84|349.87|347.87|349.84|347.84|5
1724380640000|2024-08-23 02:37:20|349.83|347.83|349.84|347.84|349.85|347.85|349.83|347.83|12
1724380650000|2024-08-23 02:37:30|349.85|347.85|349.74|347.74|349.85|347.85|349.74|347.74|10
1724380660000|2024-08-23 02:37:40|349.75|347.75|349.76|347.76|349.78|347.78|349.75|347.75|7
1724380670000|2024-08-23 02:37:50|349.75|347.75|349.8|347.8|349.82|347.82|349.75|347.75|7
1724380680000|2024-08-23 02:38:00|349.76|347.76|349.76|347.76|349.79|347.79|349.76|347.76|4
1724380690000|2024-08-23 02:38:10|349.77|347.77|349.76|347.76|349.77|347.77|349.76|347.76|2
1724380700000|2024-08-23 02:38:20|349.73|347.73|349.72|347.72|349.74|347.74|349.72|347.72|4
1724380710000|2024-08-23 02:38:30|349.73|347.73|349.74|347.74|349.77|347.77|349.73|347.73|7
1724380720000|2024-08-23 02:38:40|349.75|347.75|349.75|347.75|349.77|347.77|349.75|347.75|7
1724380730000|2024-08-23 02:38:50|349.74|347.74|349.76|347.76|349.76|347.76|349.74|347.74|5
1724380740000|2024-08-23 02:39:00|349.75|347.75|349.74|347.74|349.75|347.75|349.72|347.72|8
1724380750000|2024-08-23 02:39:10|349.75|347.75|349.76|347.76|349.76|347.76|349.74|347.74|8
1724380760000|2024-08-23 02:39:20|349.75|347.75|349.75|347.75|349.75|347.75|349.75|347.75|1
1724380770000|2024-08-23 02:39:30|349.72|347.72|349.72|347.72|349.73|347.73|349.72|347.72|3
1724380780000|2024-08-23 02:39:40|349.73|347.73|349.73|347.73|349.74|347.74|349.73|347.73|3
1724380790000|2024-08-23 02:39:50|349.74|347.74|349.75|347.75|349.76|347.76|349.74|347.74|4
1724380800000|2024-08-23 02:40:00|349.74|347.74|349.72|347.72|349.74|347.74|349.72|347.72|4
1724380810000|2024-08-23 02:40:10|349.73|347.73|349.73|347.73|349.73|347.73|349.72|347.72|3
1724380820000|2024-08-23 02:40:20|349.72|347.72|349.78|347.78|349.8|347.8|349.72|347.72|4
1724380830000|2024-08-23 02:40:30|349.77|347.77|349.75|347.75|349.77|347.77|349.75|347.75|9
1724380840000|2024-08-23 02:40:40|349.76|347.76|349.66|347.66|349.76|347.76|349.66|347.66|10
1724380850000|2024-08-23 02:40:50|349.65|347.65|349.66|347.66|349.67|347.67|349.65|347.65|6
1724380860000|2024-08-23 02:41:00|349.67|347.67|349.65|347.65|349.67|347.67|349.65|347.65|5
1724380870000|2024-08-23 02:41:10|349.63|347.63|349.69|347.69|349.69|347.69|349.63|347.63|11
1724380880000|2024-08-23 02:41:20|349.79|347.79|349.72|347.72|349.8|347.8|349.71|347.71|9
1724380890000|2024-08-23 02:41:30|349.7|347.7|349.68|347.68|349.7|347.7|349.67|347.67|6
1724380900000|2024-08-23 02:41:40|349.69|347.69|349.72|347.72|349.72|347.72|349.69|347.69|4
1724380910000|2024-08-23 02:41:50|349.71|347.71|349.69|347.69|349.72|347.72|349.68|347.68|12
1724380920000|2024-08-23 02:42:00|349.68|347.68|349.68|347.68|349.69|347.69|349.64|347.64|16
1724380930000|2024-08-23 02:42:10|349.69|347.69|349.69|347.69|349.69|347.69|349.68|347.68|3
1724380940000|2024-08-23 02:42:20|349.68|347.68|349.69|347.69|349.69|347.69|349.68|347.68|6
1724380950000|2024-08-23 02:42:30|349.68|347.68|349.75|347.75|349.75|347.75|349.68|347.68|8
1724380960000|2024-08-23 02:42:40|349.76|347.76|349.74|347.74|349.76|347.76|349.74|347.74|2
1724380970000|2024-08-23 02:42:50|349.76|347.76|349.75|347.75|349.76|347.76|349.75|347.75|2
1724380980000|2024-08-23 02:43:00|349.78|347.78|349.78|347.78|349.78|347.78|349.78|347.78|1
1724380990000|2024-08-23 02:43:10|349.8|347.8|349.87|347.87|349.87|347.87|349.79|347.79|3
1724381000000|2024-08-23 02:43:20|349.88|347.88|349.88|347.88|349.88|347.88|349.88|347.88|1
1724381010000|2024-08-23 02:43:30|349.89|347.89|349.94|347.94|349.94|347.94|349.89|347.89|3
1724381020000|2024-08-23 02:43:40|349.95|347.95|350|348|350.08|348.08|349.95|347.95|15
1724381030000|2024-08-23 02:43:50|350.02|348.02|349.86|347.86|350.07|348.07|349.77|347.77|9
1724381040000|2024-08-23 02:44:00|349.85|347.85|349.83|347.83|349.88|347.88|349.82|347.82|14
1724381050000|2024-08-23 02:44:10|349.84|347.84|349.84|347.84|349.85|347.85|349.82|347.82|6
1724381060000|2024-08-23 02:44:20|349.85|347.85|349.87|347.87|349.87|347.87|349.85|347.85|5
1724381070000|2024-08-23 02:44:30|349.86|347.86|349.84|347.84|349.86|347.86|349.84|347.84|2
1724381080000|2024-08-23 02:44:40|349.83|347.83|349.85|347.85|349.87|347.87|349.83|347.83|10
1724381090000|2024-08-23 02:44:50|349.86|347.86|349.86|347.86|349.86|347.86|349.85|347.85|5
1724381100000|2024-08-23 02:45:00|349.83|347.83|349.78|347.78|349.84|347.84|349.77|347.77|10
1724381110000|2024-08-23 02:45:10|349.77|347.77|349.9|347.9|349.93|347.93|349.77|347.77|12
1724381120000|2024-08-23 02:45:20|349.91|347.91|350.02|348.02|350.02|348.02|349.91|347.91|8
1724381130000|2024-08-23 02:45:30|349.99|347.99|350.04|348.04|350.04|348.04|349.96|347.96|9
1724381140000|2024-08-23 02:45:40|350.02|348.02|349.99|347.99|350.03|348.03|349.97|347.97|9
1724381150000|2024-08-23 02:45:50|350|348|350.01|348.01|350.01|348.01|349.99|347.99|4
1724381160000|2024-08-23 02:46:00|350.02|348.02|350|348|350.02|348.02|349.99|347.99|4
1724381170000|2024-08-23 02:46:10|350.01|348.01|350.01|348.01|350.01|348.01|350|348|7
1724381180000|2024-08-23 02:46:20|350.02|348.02|349.88|347.88|350.02|348.02|349.85|347.85|16
1724381190000|2024-08-23 02:46:30|349.87|347.87|349.85|347.85|349.87|347.87|349.81|347.81|14
1724381200000|2024-08-23 02:46:40|349.84|347.84|349.83|347.83|349.84|347.84|349.83|347.83|2
1724381210000|2024-08-23 02:46:50|349.77|347.77|349.74|347.74|349.77|347.77|349.73|347.73|10
1724381220000|2024-08-23 02:47:00|349.67|347.67|349.64|347.64|349.71|347.71|349.64|347.64|14
1724381230000|2024-08-23 02:47:10|349.62|347.62|349.56|347.56|349.62|347.62|349.55|347.55|5
1724381240000|2024-08-23 02:47:20|349.58|347.58|349.58|347.58|349.6|347.6|349.55|347.55|11
1724381250000|2024-08-23 02:47:30|349.57|347.57|349.58|347.58|349.58|347.58|349.56|347.56|4
1724381260000|2024-08-23 02:47:40|349.55|347.55|349.5|347.5|349.55|347.55|349.49|347.49|7
1724381270000|2024-08-23 02:47:50|349.49|347.49|349.48|347.48|349.51|347.51|349.48|347.48|4
1724381280000|2024-08-23 02:48:00|349.47|347.47|349.47|347.47|349.47|347.47|349.46|347.46|3
1724381290000|2024-08-23 02:48:10|349.46|347.46|349.48|347.48|349.48|347.48|349.44|347.44|6
1724381300000|2024-08-23 02:48:20|349.47|347.47|349.47|347.47|349.47|347.47|349.46|347.46|3
1724381310000|2024-08-23 02:48:30|349.46|347.46|349.46|347.46|349.46|347.46|349.46|347.46|1
1724381320000|2024-08-23 02:48:40|349.45|347.45|349.46|347.46|349.46|347.46|349.45|347.45|4
1724381330000|2024-08-23 02:48:50|349.54|347.54|349.48|347.48|349.56|347.56|349.48|347.48|7
1724381340000|2024-08-23 02:49:00|349.49|347.49|349.51|347.51|349.51|347.51|349.49|347.49|5
1724381350000|2024-08-23 02:49:10|349.5|347.5|349.5|347.5|349.51|347.51|349.5|347.5|5
1724381360000|2024-08-23 02:49:20|349.51|347.51|349.55|347.55|349.55|347.55|349.5|347.5|5
1724381370000|2024-08-23 02:49:30|349.54|347.54|349.55|347.55|349.55|347.55|349.54|347.54|6
1724381380000|2024-08-23 02:49:40|349.57|347.57|349.54|347.54|349.58|347.58|349.54|347.54|4
1724381400000|2024-08-23 02:50:00|349.53|347.53|349.49|347.49|349.53|347.53|349.46|347.46|7
1724381410000|2024-08-23 02:50:10|349.5|347.5|349.46|347.46|349.5|347.5|349.46|347.46|2
1724381420000|2024-08-23 02:50:20|349.47|347.47|349.46|347.46|349.47|347.47|349.46|347.46|2
1724381430000|2024-08-23 02:50:30|349.45|347.45|349.44|347.44|349.45|347.45|349.44|347.44|2
1724381440000|2024-08-23 02:50:40|349.43|347.43|349.4|347.4|349.44|347.44|349.4|347.4|13
1724381450000|2024-08-23 02:50:50|349.42|347.42|349.46|347.46|349.46|347.46|349.42|347.42|7
1724381460000|2024-08-23 02:51:00|349.48|347.48|349.56|347.56|349.56|347.56|349.47|347.47|9
1724381470000|2024-08-23 02:51:10|349.55|347.55|349.55|347.55|349.56|347.56|349.53|347.53|9
1724381480000|2024-08-23 02:51:20|349.54|347.54|349.68|347.68|349.68|347.68|349.54|347.54|8
1724381490000|2024-08-23 02:51:30|349.67|347.67|349.7|347.7|349.7|347.7|349.67|347.67|9
1724381500000|2024-08-23 02:51:40|349.72|347.72|349.75|347.75|349.75|347.75|349.71|347.71|6
1724381510000|2024-08-23 02:51:50|349.74|347.74|349.73|347.73|349.75|347.75|349.73|347.73|8
1724381520000|2024-08-23 02:52:00|349.74|347.74|349.75|347.75|349.77|347.77|349.73|347.73|10
1724381530000|2024-08-23 02:52:10|349.76|347.76|349.75|347.75|349.76|347.76|349.73|347.73|13
1724381540000|2024-08-23 02:52:20|349.76|347.76|349.77|347.77|349.78|347.78|349.74|347.74|12
1724381550000|2024-08-23 02:52:30|349.78|347.78|349.76|347.76|349.78|347.78|349.75|347.75|8
1724381560000|2024-08-23 02:52:40|349.77|347.77|349.76|347.76|349.77|347.77|349.76|347.76|2
1724381570000|2024-08-23 02:52:50|349.77|347.77|349.81|347.81|349.83|347.83|349.77|347.77|6
1724381580000|2024-08-23 02:53:00|349.8|347.8|349.79|347.79|349.81|347.81|349.79|347.79|4
1724381590000|2024-08-23 02:53:10|349.77|347.77|349.77|347.77|349.77|347.77|349.77|347.77|1
1724381600000|2024-08-23 02:53:20|349.75|347.75|349.75|347.75|349.75|347.75|349.75|347.75|1
1724381610000|2024-08-23 02:53:30|349.63|347.63|349.63|347.63|349.63|347.63|349.63|347.63|1
1724381620000|2024-08-23 02:53:40|349.62|347.62|349.58|347.58|349.62|347.62|349.58|347.58|4
1724381630000|2024-08-23 02:53:50|349.55|347.55|349.53|347.53|349.55|347.55|349.52|347.52|7
1724381640000|2024-08-23 02:54:00|349.52|347.52|349.53|347.53|349.53|347.53|349.52|347.52|2
1724381650000|2024-08-23 02:54:10|349.54|347.54|349.53|347.53|349.55|347.55|349.53|347.53|12
1724381660000|2024-08-23 02:54:20|349.52|347.52|349.45|347.45|349.53|347.53|349.44|347.44|5
1724381670000|2024-08-23 02:54:30|349.44|347.44|349.43|347.43|349.44|347.44|349.43|347.43|2
1724381680000|2024-08-23 02:54:40|349.4|347.4|349.41|347.41|349.41|347.41|349.4|347.4|2
1724381690000|2024-08-23 02:54:50|349.4|347.4|349.4|347.4|349.41|347.41|349.4|347.4|5
1724381700000|2024-08-23 02:55:00|349.41|347.41|349.4|347.4|349.41|347.41|349.4|347.4|2
1724381710000|2024-08-23 02:55:10|349.41|347.41|349.44|347.44|349.45|347.45|349.41|347.41|15
1724381720000|2024-08-23 02:55:20|349.43|347.43|349.44|347.44|349.46|347.46|349.43|347.43|13
1724381730000|2024-08-23 02:55:30|349.45|347.45|349.45|347.45|349.45|347.45|349.44|347.44|3
1724381740000|2024-08-23 02:55:40|349.42|347.42|349.37|347.37|349.42|347.42|349.37|347.37|8
1724381750000|2024-08-23 02:55:50|349.36|347.36|349.36|347.36|349.41|347.41|349.36|347.36|7
1724381760000|2024-08-23 02:56:00|349.37|347.37|349.39|347.39|349.42|347.42|349.37|347.37|4
1724381770000|2024-08-23 02:56:10|349.36|347.36|349.35|347.35|349.39|347.39|349.35|347.35|8
1724381780000|2024-08-23 02:56:20|349.36|347.36|349.34|347.34|349.38|347.38|349.34|347.34|11
1724381790000|2024-08-23 02:56:30|349.36|347.36|349.47|347.47|349.48|347.48|349.34|347.34|7
1724381800000|2024-08-23 02:56:40|349.46|347.46|349.44|347.44|349.47|347.47|349.43|347.43|8
1724381810000|2024-08-23 02:56:50|349.43|347.43|349.43|347.43|349.44|347.44|349.43|347.43|7
1724381820000|2024-08-23 02:57:00|349.44|347.44|349.42|347.42|349.44|347.44|349.42|347.42|7
1724381830000|2024-08-23 02:57:10|349.44|347.44|349.43|347.43|349.44|347.44|349.42|347.42|4
1724381840000|2024-08-23 02:57:20|349.44|347.44|349.45|347.45|349.46|347.46|349.43|347.43|5
1724381850000|2024-08-23 02:57:30|349.44|347.44|349.4|347.4|349.44|347.44|349.4|347.4|9
1724381860000|2024-08-23 02:57:40|349.41|347.41|349.35|347.35|349.41|347.41|349.35|347.35|4
1724381870000|2024-08-23 02:57:50|349.34|347.34|349.3|347.3|349.34|347.34|349.29|347.29|9
1724381880000|2024-08-23 02:58:00|349.29|347.29|349.25|347.25|349.29|347.29|349.25|347.25|6
1724381890000|2024-08-23 02:58:10|349.24|347.24|349.2|347.2|349.24|347.24|349.2|347.2|5
1724381900000|2024-08-23 02:58:20|349.22|347.22|349.21|347.21|349.22|347.22|349.16|347.16|16
1724381910000|2024-08-23 02:58:30|349.2|347.2|349.19|347.19|349.2|347.2|349.19|347.19|2
1724381920000|2024-08-23 02:58:40|349.16|347.16|349.14|347.14|349.17|347.17|349.1|347.1|9
1724381930000|2024-08-23 02:58:50|349.15|347.15|349.13|347.13|349.16|347.16|349.13|347.13|16
1724381940000|2024-08-23 02:59:00|349.1|347.1|349.1|347.1|349.12|347.12|349.07|347.07|12
1724381950000|2024-08-23 02:59:10|349.11|347.11|349.08|347.08|349.15|347.15|349.08|347.08|15
1724381960000|2024-08-23 02:59:20|349.11|347.11|349.08|347.08|349.11|347.11|349.06|347.06|10
1724381970000|2024-08-23 02:59:30|349.07|347.07|349.09|347.09|349.09|347.09|349.07|347.07|5
1724381980000|2024-08-23 02:59:40|349.1|347.1|349.15|347.15|349.15|347.15|349.08|347.08|8
1724381990000|2024-08-23 02:59:50|349.17|347.17|349.17|347.17|349.17|347.17|349.14|347.14|15
1724382000000|2024-08-23 03:00:00|349.15|347.15|349.15|347.15|349.16|347.16|349.15|347.15|7
1724382010000|2024-08-23 03:00:10|349.16|347.16|349.25|347.25|349.26|347.26|349.16|347.16|11
1724382020000|2024-08-23 03:00:20|349.24|347.24|349.26|347.26|349.26|347.26|349.24|347.24|6
1724382030000|2024-08-23 03:00:30|349.27|347.27|349.28|347.28|349.29|347.29|349.26|347.26|14
1724382040000|2024-08-23 03:00:40|349.27|347.27|349.16|347.16|349.27|347.27|349.16|347.16|4
1724382050000|2024-08-23 03:00:50|349.17|347.17|349.1|347.1|349.17|347.17|349.06|347.06|10
1724382060000|2024-08-23 03:01:00|349.08|347.08|349.16|347.16|349.17|347.17|349.08|347.08|9
1724382070000|2024-08-23 03:01:10|349.15|347.15|349.27|347.27|349.28|347.28|349.14|347.14|12
1724382080000|2024-08-23 03:01:20|349.28|347.28|349.43|347.43|349.43|347.43|349.28|347.28|10
1724382090000|2024-08-23 03:01:30|349.41|347.41|349.41|347.41|349.43|347.43|349.41|347.41|5
1724382100000|2024-08-23 03:01:40|349.42|347.42|349.35|347.35|349.42|347.42|349.35|347.35|5
1724382110000|2024-08-23 03:01:50|349.36|347.36|349.36|347.36|349.37|347.37|349.36|347.36|3
1724382120000|2024-08-23 03:02:00|349.35|347.35|349.24|347.24|349.35|347.35|349.24|347.24|17
1724382130000|2024-08-23 03:02:10|349.25|347.25|349.28|347.28|349.32|347.32|349.23|347.23|13
1724382140000|2024-08-23 03:02:20|349.27|347.27|349.26|347.26|349.27|347.27|349.23|347.23|8
1724382150000|2024-08-23 03:02:30|349.25|347.25|349.25|347.25|349.26|347.26|349.25|347.25|5
1724382160000|2024-08-23 03:02:40|349.26|347.26|349.3|347.3|349.31|347.31|349.26|347.26|12
1724382170000|2024-08-23 03:02:50|349.29|347.29|349.32|347.32|349.32|347.32|349.29|347.29|15
1724382180000|2024-08-23 03:03:00|349.31|347.31|349.31|347.31|349.31|347.31|349.3|347.3|9
1724382190000|2024-08-23 03:03:10|349.32|347.32|349.33|347.33|349.34|347.34|349.32|347.32|10
1724382200000|2024-08-23 03:03:20|349.34|347.34|349.33|347.33|349.37|347.37|349.33|347.33|13
1724382210000|2024-08-23 03:03:30|349.36|347.36|349.33|347.33|349.36|347.36|349.32|347.32|3
1724382220000|2024-08-23 03:03:40|349.34|347.34|349.35|347.35|349.37|347.37|349.34|347.34|8
1724382230000|2024-08-23 03:03:50|349.36|347.36|349.35|347.35|349.36|347.36|349.35|347.35|6
1724382240000|2024-08-23 03:04:00|349.34|347.34|349.37|347.37|349.38|347.38|349.34|347.34|6
1724382250000|2024-08-23 03:04:10|349.38|347.38|349.37|347.37|349.38|347.38|349.37|347.37|2
1724382260000|2024-08-23 03:04:20|349.38|347.38|349.38|347.38|349.38|347.38|349.38|347.38|1
1724382280000|2024-08-23 03:04:40|349.37|347.37|349.36|347.36|349.37|347.37|349.36|347.36|2
1724382290000|2024-08-23 03:04:50|349.38|347.38|349.36|347.36|349.38|347.38|349.35|347.35|9
1724382300000|2024-08-23 03:05:00|349.35|347.35|349.34|347.34|349.48|347.48|349.34|347.34|18
1724382310000|2024-08-23 03:05:10|349.31|347.31|349.36|347.36|349.36|347.36|349.31|347.31|20
1724382320000|2024-08-23 03:05:20|349.35|347.35|349.37|347.37|349.37|347.37|349.33|347.33|17
1724382330000|2024-08-23 03:05:30|349.39|347.39|349.39|347.39|349.46|347.46|349.37|347.37|11
1724382340000|2024-08-23 03:05:40|349.4|347.4|349.36|347.36|349.4|347.4|349.34|347.34|15
1724382360000|2024-08-23 03:06:00|349.39|347.39|349.42|347.42|349.43|347.43|349.39|347.39|4
1724382370000|2024-08-23 03:06:10|349.43|347.43|349.43|347.43|349.43|347.43|349.42|347.42|9
1724382390000|2024-08-23 03:06:30|349.42|347.42|349.44|347.44|349.44|347.44|349.42|347.42|3
1724382400000|2024-08-23 03:06:40|349.45|347.45|349.48|347.48|349.53|347.53|349.45|347.45|17
1724382410000|2024-08-23 03:06:50|349.47|347.47|349.49|347.49|349.49|347.49|349.46|347.46|10
1724382420000|2024-08-23 03:07:00|349.51|347.51|349.58|347.58|349.59|347.59|349.51|347.51|17
1724382430000|2024-08-23 03:07:10|349.57|347.57|349.54|347.54|349.59|347.59|349.54|347.54|8
1724382440000|2024-08-23 03:07:20|349.55|347.55|349.54|347.54|349.55|347.55|349.53|347.53|14
1724382450000|2024-08-23 03:07:30|349.55|347.55|349.54|347.54|349.55|347.55|349.54|347.54|2
1724382470000|2024-08-23 03:07:50|349.56|347.56|349.58|347.58|349.59|347.59|349.56|347.56|8
1724382480000|2024-08-23 03:08:00|349.57|347.57|349.54|347.54|349.57|347.57|349.54|347.54|7
1724382490000|2024-08-23 03:08:10|349.55|347.55|349.56|347.56|349.56|347.56|349.55|347.55|4
1724382500000|2024-08-23 03:08:20|349.58|347.58|349.56|347.56|349.58|347.58|349.56|347.56|4
1724382510000|2024-08-23 03:08:30|349.55|347.55|349.57|347.57|349.64|347.64|349.55|347.55|8
1724382520000|2024-08-23 03:08:40|349.55|347.55|349.58|347.58|349.58|347.58|349.55|347.55|11
1724382530000|2024-08-23 03:08:50|349.59|347.59|349.6|347.6|349.61|347.61|349.58|347.58|13
1724382540000|2024-08-23 03:09:00|349.59|347.59|349.6|347.6|349.6|347.6|349.58|347.58|6
1724382550000|2024-08-23 03:09:10|349.59|347.59|349.65|347.65|349.65|347.65|349.57|347.57|21
1724382560000|2024-08-23 03:09:20|349.6|347.6|349.7|347.7|349.7|347.7|349.6|347.6|8
1724382570000|2024-08-23 03:09:30|349.69|347.69|349.65|347.65|349.7|347.7|349.64|347.64|9
1724382580000|2024-08-23 03:09:40|349.64|347.64|349.65|347.65|349.65|347.65|349.64|347.64|2
1724382590000|2024-08-23 03:09:50|349.64|347.64|349.64|347.64|349.65|347.65|349.64|347.64|7
1724382600000|2024-08-23 03:10:00|349.6|347.6|349.55|347.55|349.6|347.6|349.54|347.54|14
1724382610000|2024-08-23 03:10:10|349.57|347.57|349.55|347.55|349.58|347.58|349.54|347.54|13
1724382620000|2024-08-23 03:10:20|349.54|347.54|349.55|347.55|349.55|347.55|349.54|347.54|2
1724382630000|2024-08-23 03:10:30|349.54|347.54|349.44|347.44|349.54|347.54|349.44|347.44|18
1724382640000|2024-08-23 03:10:40|349.39|347.39|349.44|347.44|349.44|347.44|349.39|347.39|9
1724382650000|2024-08-23 03:10:50|349.43|347.43|349.38|347.38|349.43|347.43|349.38|347.38|10
1724382660000|2024-08-23 03:11:00|349.39|347.39|349.36|347.36|349.4|347.4|349.36|347.36|9
1724382670000|2024-08-23 03:11:10|349.37|347.37|349.39|347.39|349.44|347.44|349.37|347.37|9
1724382680000|2024-08-23 03:11:20|349.38|347.38|349.32|347.32|349.38|347.38|349.29|347.29|18
1724382690000|2024-08-23 03:11:30|349.29|347.29|349.22|347.22|349.29|347.29|349.21|347.21|13
1724382700000|2024-08-23 03:11:40|349.21|347.21|349.22|347.22|349.22|347.22|349.21|347.21|8
1724382710000|2024-08-23 03:11:50|349.24|347.24|349.3|347.3|349.33|347.33|349.24|347.24|9
1724382720000|2024-08-23 03:12:00|349.31|347.31|349.35|347.35|349.36|347.36|349.27|347.27|12
1724382730000|2024-08-23 03:12:10|349.36|347.36|349.36|347.36|349.38|347.38|349.35|347.35|11
1724382740000|2024-08-23 03:12:20|349.34|347.34|349.37|347.37|349.38|347.38|349.34|347.34|10
1724382750000|2024-08-23 03:12:30|349.38|347.38|349.37|347.37|349.38|347.38|349.36|347.36|7
1724382760000|2024-08-23 03:12:40|349.38|347.38|349.39|347.39|349.39|347.39|349.37|347.37|12
1724382770000|2024-08-23 03:12:50|349.41|347.41|349.42|347.42|349.42|347.42|349.38|347.38|14
1724382780000|2024-08-23 03:13:00|349.4|347.4|349.43|347.43|349.43|347.43|349.39|347.39|15
1724382790000|2024-08-23 03:13:10|349.41|347.41|349.5|347.5|349.51|347.51|349.41|347.41|15
1724382800000|2024-08-23 03:13:20|349.51|347.51|349.51|347.51|349.51|347.51|349.5|347.5|3
1724382810000|2024-08-23 03:13:30|349.52|347.52|349.52|347.52|349.52|347.52|349.52|347.52|1
1724382820000|2024-08-23 03:13:40|349.49|347.49|349.48|347.48|349.49|347.49|349.48|347.48|4
1724382830000|2024-08-23 03:13:50|349.49|347.49|349.48|347.48|349.49|347.49|349.48|347.48|2
1724382840000|2024-08-23 03:14:00|349.42|347.42|349.42|347.42|349.42|347.42|349.41|347.41|5
1724382850000|2024-08-23 03:14:10|349.41|347.41|349.52|347.52|349.52|347.52|349.41|347.41|13
1724382860000|2024-08-23 03:14:20|349.53|347.53|349.54|347.54|349.54|347.54|349.52|347.52|3
1724382870000|2024-08-23 03:14:30|349.53|347.53|349.53|347.53|349.54|347.54|349.53|347.53|5
1724382880000|2024-08-23 03:14:40|349.54|347.54|349.55|347.55|349.56|347.56|349.54|347.54|12
1724382890000|2024-08-23 03:14:50|349.54|347.54|349.55|347.55|349.55|347.55|349.54|347.54|2
1724382900000|2024-08-23 03:15:00|349.51|347.51|349.5|347.5|349.51|347.51|349.49|347.49|10
1724382910000|2024-08-23 03:15:10|349.49|347.49|349.37|347.37|349.5|347.5|349.34|347.34|18
1724382920000|2024-08-23 03:15:20|349.36|347.36|349.35|347.35|349.37|347.37|349.35|347.35|6
1724382930000|2024-08-23 03:15:30|349.33|347.33|349.27|347.27|349.34|347.34|349.24|347.24|17
1724382940000|2024-08-23 03:15:40|349.28|347.28|349.24|347.24|349.28|347.28|349.24|347.24|9
1724382950000|2024-08-23 03:15:50|349.25|347.25|349.35|347.35|349.35|347.35|349.24|347.24|11
1724382960000|2024-08-23 03:16:00|349.33|347.33|349.33|347.33|349.33|347.33|349.33|347.33|1
1724382970000|2024-08-23 03:16:10|349.3|347.3|349.22|347.22|349.3|347.3|349.22|347.22|6
1724382980000|2024-08-23 03:16:20|349.23|347.23|349.23|347.23|349.24|347.24|349.22|347.22|5
1724382990000|2024-08-23 03:16:30|349.22|347.22|349.27|347.27|349.27|347.27|349.19|347.19|8
1724383000000|2024-08-23 03:16:40|349.26|347.26|349.26|347.26|349.26|347.26|349.26|347.26|1
1724383010000|2024-08-23 03:16:50|349.27|347.27|349.28|347.28|349.28|347.28|349.27|347.27|2
1724383020000|2024-08-23 03:17:00|349.27|347.27|349.31|347.31|349.35|347.35|349.27|347.27|7
1724383030000|2024-08-23 03:17:10|349.29|347.29|349.25|347.25|349.29|347.29|349.24|347.24|7
1724383040000|2024-08-23 03:17:20|349.26|347.26|349.28|347.28|349.29|347.29|349.26|347.26|5
1724383050000|2024-08-23 03:17:30|349.25|347.25|349.26|347.26|349.26|347.26|349.25|347.25|2
1724383060000|2024-08-23 03:17:40|349.25|347.25|349.26|347.26|349.26|347.26|349.25|347.25|2
1724383080000|2024-08-23 03:18:00|349.27|347.27|349.4|347.4|349.43|347.43|349.27|347.27|11
1724383090000|2024-08-23 03:18:10|349.39|347.39|349.29|347.29|349.39|347.39|349.29|347.29|10
1724383100000|2024-08-23 03:18:20|349.26|347.26|349.3|347.3|349.3|347.3|349.26|347.26|4
1724383110000|2024-08-23 03:18:30|349.29|347.29|349.25|347.25|349.29|347.29|349.23|347.23|7
1724383120000|2024-08-23 03:18:40|349.24|347.24|349.23|347.23|349.25|347.25|349.23|347.23|12
1724383130000|2024-08-23 03:18:50|349.24|347.24|349.23|347.23|349.25|347.25|349.22|347.22|8
1724383140000|2024-08-23 03:19:00|349.24|347.24|349.27|347.27|349.27|347.27|349.23|347.23|10
1724383150000|2024-08-23 03:19:10|349.32|347.32|349.34|347.34|349.35|347.35|349.32|347.32|7
1724383160000|2024-08-23 03:19:20|349.35|347.35|349.31|347.31|349.35|347.35|349.3|347.3|9
1724383170000|2024-08-23 03:19:30|349.27|347.27|349.27|347.27|349.28|347.28|349.26|347.26|7
1724383180000|2024-08-23 03:19:40|349.28|347.28|349.27|347.27|349.28|347.28|349.24|347.24|6
1724383190000|2024-08-23 03:19:50|349.26|347.26|349.24|347.24|349.26|347.26|349.24|347.24|3
1724383200000|2024-08-23 03:20:00|349.25|347.25|349.24|347.24|349.25|347.25|349.24|347.24|2
1724383210000|2024-08-23 03:20:10|349.26|347.26|349.24|347.24|349.27|347.27|349.24|347.24|4
1724383220000|2024-08-23 03:20:20|349.22|347.22|349.05|347.05|349.22|347.22|349.04|347.04|9
1724383230000|2024-08-23 03:20:30|349.03|347.03|349|347|349.03|347.03|348.99|346.99|14
1724383240000|2024-08-23 03:20:40|348.99|346.99|348.99|346.99|349|347|348.99|346.99|5
1724383250000|2024-08-23 03:20:50|348.97|346.97|348.97|346.97|348.97|346.97|348.97|346.97|1
1724383260000|2024-08-23 03:21:00|348.95|346.95|348.9|346.9|348.95|346.95|348.9|346.9|6
1724383280000|2024-08-23 03:21:20|348.89|346.89|348.88|346.88|348.89|346.89|348.88|346.88|2
1724383290000|2024-08-23 03:21:30|348.87|346.87|348.87|346.87|348.88|346.88|348.84|346.84|7
1724383300000|2024-08-23 03:21:40|348.92|346.92|348.91|346.91|348.92|346.92|348.91|346.91|2
1724383310000|2024-08-23 03:21:50|348.9|346.9|348.9|346.9|348.9|346.9|348.9|346.9|1
1724383340000|2024-08-23 03:22:20|348.86|346.86|348.86|346.86|348.86|346.86|348.86|346.86|1
1724383360000|2024-08-23 03:22:40|348.85|346.85|348.85|346.85|348.85|346.85|348.85|346.85|1
1724383370000|2024-08-23 03:22:50|348.93|346.93|348.93|346.93|348.93|346.93|348.93|346.93|1
1724383390000|2024-08-23 03:23:10|348.9|346.9|348.9|346.9|348.9|346.9|348.9|346.9|1
1724383420000|2024-08-23 03:23:40|348.91|346.91|348.9|346.9|348.91|346.91|348.9|346.9|6
1724383430000|2024-08-23 03:23:50|348.91|346.91|348.96|346.96|348.96|346.96|348.9|346.9|16
1724383440000|2024-08-23 03:24:00|348.94|346.94|348.94|346.94|348.95|346.95|348.93|346.93|13
1724383450000|2024-08-23 03:24:10|348.9|346.9|348.95|346.95|348.95|346.95|348.9|346.9|3
1724383460000|2024-08-23 03:24:20|348.96|346.96|348.93|346.93|348.96|346.96|348.93|346.93|6
1724383470000|2024-08-23 03:24:30|348.95|346.95|348.95|346.95|348.95|346.95|348.94|346.94|9
1724383480000|2024-08-23 03:24:40|348.94|346.94|348.95|346.95|348.95|346.95|348.93|346.93|8
1724383490000|2024-08-23 03:24:50|348.94|346.94|348.9|346.9|348.94|346.94|348.9|346.9|3
1724383510000|2024-08-23 03:25:10|348.91|346.91|348.9|346.9|348.91|346.91|348.9|346.9|2
1724383540000|2024-08-23 03:25:40|348.91|346.91|348.98|346.98|349|347|348.91|346.91|9
1724383550000|2024-08-23 03:25:50|348.99|346.99|348.96|346.96|348.99|346.99|348.96|346.96|10
1724383560000|2024-08-23 03:26:00|348.95|346.95|348.93|346.93|348.96|346.96|348.93|346.93|3
1724383570000|2024-08-23 03:26:10|348.92|346.92|348.92|346.92|348.92|346.92|348.92|346.92|1
1724383580000|2024-08-23 03:26:20|348.89|346.89|348.92|346.92|348.92|346.92|348.89|346.89|2
1724383590000|2024-08-23 03:26:30|348.91|346.91|348.91|346.91|348.91|346.91|348.91|346.91|1
1724383600000|2024-08-23 03:26:40|348.9|346.9|348.87|346.87|348.9|346.9|348.87|346.87|4
1724383620000|2024-08-23 03:27:00|348.86|346.86|348.83|346.83|348.86|346.86|348.83|346.83|4
1724383630000|2024-08-23 03:27:10|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|1
1724383640000|2024-08-23 03:27:20|348.81|346.81|348.8|346.8|348.81|346.81|348.8|346.8|2
1724383650000|2024-08-23 03:27:30|348.81|346.81|348.82|346.82|348.82|346.82|348.81|346.81|2
1724383660000|2024-08-23 03:27:40|348.8|346.8|348.8|346.8|348.8|346.8|348.8|346.8|1
1724383680000|2024-08-23 03:28:00|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|1
1724383690000|2024-08-23 03:28:10|348.8|346.8|348.8|346.8|348.8|346.8|348.8|346.8|1
1724383720000|2024-08-23 03:28:40|348.66|346.66|348.61|346.61|348.68|346.68|348.61|346.61|5
1724383730000|2024-08-23 03:28:50|348.6|346.6|348.59|346.59|348.6|346.6|348.59|346.59|2
1724383740000|2024-08-23 03:29:00|348.58|346.58|348.57|346.57|348.58|346.58|348.57|346.57|2
1724383750000|2024-08-23 03:29:10|348.53|346.53|348.52|346.52|348.53|346.53|348.51|346.51|4
1724383760000|2024-08-23 03:29:20|348.51|346.51|348.51|346.51|348.51|346.51|348.51|346.51|1
1724383770000|2024-08-23 03:29:30|348.5|346.5|348.45|346.45|348.5|346.5|348.43|346.43|6
1724383780000|2024-08-23 03:29:40|348.44|346.44|348.45|346.45|348.47|346.47|348.43|346.43|7
1724383790000|2024-08-23 03:29:50|348.44|346.44|348.43|346.43|348.44|346.44|348.43|346.43|2
1724383800000|2024-08-23 03:30:00|348.42|346.42|348.43|346.43|348.43|346.43|348.41|346.41|4
1724383820000|2024-08-23 03:30:20|348.4|346.4|348.41|346.41|348.41|346.41|348.4|346.4|2
1724383830000|2024-08-23 03:30:30|348.42|346.42|348.09|346.09|348.43|346.43|348.03|346.03|13
1724383840000|2024-08-23 03:30:40|348.14|346.14|348.16|346.16|348.16|346.16|348.12|346.12|14
1724383850000|2024-08-23 03:30:50|348.15|346.15|348.15|346.15|348.15|346.15|348.15|346.15|1
1724383860000|2024-08-23 03:31:00|348.16|346.16|348.23|346.23|348.24|346.24|348.16|346.16|6
1724383870000|2024-08-23 03:31:10|348.24|346.24|348.23|346.23|348.24|346.24|348.22|346.22|5
1724383880000|2024-08-23 03:31:20|348.24|346.24|348.2|346.2|348.27|346.27|348.19|346.19|10
1724383890000|2024-08-23 03:31:30|348.19|346.19|348.17|346.17|348.2|346.2|348.17|346.17|3
1724383900000|2024-08-23 03:31:40|348.16|346.16|348.16|346.16|348.16|346.16|348.16|346.16|1
1724383920000|2024-08-23 03:32:00|348.15|346.15|348.16|346.16|348.16|346.16|348.15|346.15|4
1724383930000|2024-08-23 03:32:10|348.17|346.17|348.17|346.17|348.17|346.17|348.17|346.17|1
1724383940000|2024-08-23 03:32:20|348.18|346.18|348.18|346.18|348.18|346.18|348.17|346.17|3
1724383950000|2024-08-23 03:32:30|348.23|346.23|348.25|346.25|348.25|346.25|348.22|346.22|5
1724383960000|2024-08-23 03:32:40|348.26|346.26|348.28|346.28|348.28|346.28|348.25|346.25|4
1724383970000|2024-08-23 03:32:50|348.26|346.26|348.2|346.2|348.26|346.26|348.2|346.2|8
1724383980000|2024-08-23 03:33:00|348.17|346.17|348.17|346.17|348.17|346.17|348.17|346.17|1
1724383990000|2024-08-23 03:33:10|348.18|346.18|348.18|346.18|348.18|346.18|348.18|346.18|1
1724384000000|2024-08-23 03:33:20|348.19|346.19|348.24|346.24|348.24|346.24|348.19|346.19|2
1724384010000|2024-08-23 03:33:30|348.23|346.23|348.2|346.2|348.23|346.23|348.19|346.19|5
1724384020000|2024-08-23 03:33:40|348.22|346.22|348.22|346.22|348.24|346.24|348.22|346.22|4
1724384030000|2024-08-23 03:33:50|348.21|346.21|348.21|346.21|348.22|346.22|348.2|346.2|5
1724384040000|2024-08-23 03:34:00|348.18|346.18|348.21|346.21|348.22|346.22|348.18|346.18|5
1724384050000|2024-08-23 03:34:10|348.2|346.2|348.2|346.2|348.21|346.21|348.2|346.2|3
1724384060000|2024-08-23 03:34:20|348.19|346.19|348.2|346.2|348.2|346.2|348.19|346.19|6
1724384070000|2024-08-23 03:34:30|348.22|346.22|348.11|346.11|348.23|346.23|348.09|346.09|10
1724384080000|2024-08-23 03:34:40|348.12|346.12|348.08|346.08|348.12|346.12|348.08|346.08|4
1724384090000|2024-08-23 03:34:50|348.09|346.09|348.08|346.08|348.09|346.09|348.07|346.07|4
1724384100000|2024-08-23 03:35:00|348.07|346.07|348.03|346.03|348.08|346.08|348.03|346.03|6
1724384110000|2024-08-23 03:35:10|348.05|346.05|348.05|346.05|348.07|346.07|348.05|346.05|4
1724384120000|2024-08-23 03:35:20|348.04|346.04|348.04|346.04|348.04|346.04|348.03|346.03|5
1724384130000|2024-08-23 03:35:30|348.05|346.05|348.08|346.08|348.08|346.08|348.05|346.05|9
1724384140000|2024-08-23 03:35:40|348.07|346.07|348.06|346.06|348.08|346.08|348.06|346.06|5
1724384150000|2024-08-23 03:35:50|348.05|346.05|347.98|345.98|348.05|346.05|347.98|345.98|3
1724384160000|2024-08-23 03:36:00|347.99|345.99|347.98|345.98|347.99|345.99|347.96|345.96|6
1724384170000|2024-08-23 03:36:10|347.97|345.97|347.98|345.98|347.99|345.99|347.97|345.97|4
1724384180000|2024-08-23 03:36:20|347.95|345.95|347.97|345.97|347.97|345.97|347.95|345.95|4
1724384190000|2024-08-23 03:36:30|347.95|345.95|347.96|345.96|347.96|345.96|347.95|345.95|2
1724384210000|2024-08-23 03:36:50|347.95|345.95|347.94|345.94|347.95|345.95|347.91|345.91|5
1724384220000|2024-08-23 03:37:00|347.96|345.96|347.97|345.97|347.98|345.98|347.95|345.95|5
1724384240000|2024-08-23 03:37:20|347.96|345.96|347.96|345.96|347.96|345.96|347.96|345.96|1
1724384250000|2024-08-23 03:37:30|347.97|345.97|347.97|345.97|347.97|345.97|347.97|345.97|1
1724384280000|2024-08-23 03:38:00|347.96|345.96|347.96|345.96|347.96|345.96|347.96|345.96|1
1724384300000|2024-08-23 03:38:20|347.98|345.98|347.97|345.97|347.98|345.98|347.97|345.97|2
1724384310000|2024-08-23 03:38:30|347.98|345.98|348.06|346.06|348.07|346.07|347.98|345.98|4
1724384320000|2024-08-23 03:38:40|348.07|346.07|348.07|346.07|348.07|346.07|348.07|346.07|1
1724384330000|2024-08-23 03:38:50|348.06|346.06|348.04|346.04|348.06|346.06|348.04|346.04|11
1724384340000|2024-08-23 03:39:00|348.05|346.05|348.04|346.04|348.05|346.05|348.04|346.04|2
1724384350000|2024-08-23 03:39:10|348.05|346.05|348.05|346.05|348.05|346.05|348.05|346.05|1
1724384360000|2024-08-23 03:39:20|348.07|346.07|348.07|346.07|348.12|346.12|348.07|346.07|8
1724384380000|2024-08-23 03:39:40|348.09|346.09|348.02|346.02|348.09|346.09|347.98|345.98|8
1724384390000|2024-08-23 03:39:50|348.01|346.01|347.97|345.97|348.01|346.01|347.94|345.94|12
1724384400000|2024-08-23 03:40:00|347.96|345.96|348|346|348|346|347.96|345.96|5
1724384420000|2024-08-23 03:40:20|347.97|345.97|347.98|345.98|347.99|345.99|347.97|345.97|5
1724384430000|2024-08-23 03:40:30|347.99|345.99|347.97|345.97|348|346|347.94|345.94|13
1724384440000|2024-08-23 03:40:40|347.96|345.96|347.85|345.85|347.96|345.96|347.85|345.85|7
1724384450000|2024-08-23 03:40:50|347.86|345.86|347.86|345.86|347.86|345.86|347.86|345.86|1
1724384460000|2024-08-23 03:41:00|347.85|345.85|347.85|345.85|347.85|345.85|347.85|345.85|1
1724384470000|2024-08-23 03:41:10|347.86|345.86|347.86|345.86|347.86|345.86|347.84|345.84|4
1724384480000|2024-08-23 03:41:20|347.85|345.85|347.95|345.95|347.97|345.97|347.85|345.85|10
1724384490000|2024-08-23 03:41:30|347.96|345.96|347.96|345.96|347.97|345.97|347.95|345.95|11
1724384500000|2024-08-23 03:41:40|347.97|345.97|347.97|345.97|347.97|345.97|347.96|345.96|7
1724384530000|2024-08-23 03:42:10|347.96|345.96|347.96|345.96|347.96|345.96|347.96|345.96|1
1724384540000|2024-08-23 03:42:20|347.97|345.97|347.97|345.97|347.99|345.99|347.97|345.97|3
1724384550000|2024-08-23 03:42:30|348.01|346.01|348.03|346.03|348.04|346.04|348.01|346.01|9
1724384560000|2024-08-23 03:42:40|348.04|346.04|348.09|346.09|348.09|346.09|348.04|346.04|5
1724384570000|2024-08-23 03:42:50|348.13|346.13|348.19|346.19|348.19|346.19|348.13|346.13|4
1724384580000|2024-08-23 03:43:00|348.18|346.18|348.18|346.18|348.18|346.18|348.17|346.17|5
1724384590000|2024-08-23 03:43:10|348.17|346.17|348.23|346.23|348.23|346.23|348.17|346.17|7
1724384600000|2024-08-23 03:43:20|348.22|346.22|348.24|346.24|348.24|346.24|348.22|346.22|5
1724384610000|2024-08-23 03:43:30|348.25|346.25|348.21|346.21|348.25|346.25|348.21|346.21|5
1724384620000|2024-08-23 03:43:40|348.22|346.22|348.22|346.22|348.22|346.22|348.2|346.2|7
1724384630000|2024-08-23 03:43:50|348.2|346.2|348.21|346.21|348.21|346.21|348.2|346.2|2
1724384640000|2024-08-23 03:44:00|348.18|346.18|348.18|346.18|348.18|346.18|348.18|346.18|1
1724384650000|2024-08-23 03:44:10|348.2|346.2|348.2|346.2|348.21|346.21|348.19|346.19|7
1724384660000|2024-08-23 03:44:20|348.18|346.18|348.19|346.19|348.19|346.19|348.18|346.18|2
1724384670000|2024-08-23 03:44:30|348.17|346.17|348.17|346.17|348.17|346.17|348.17|346.17|1
1724384680000|2024-08-23 03:44:40|348.15|346.15|348.15|346.15|348.15|346.15|348.15|346.15|1
1724384690000|2024-08-23 03:44:50|348.16|346.16|348.19|346.19|348.21|346.21|348.16|346.16|6
1724384700000|2024-08-23 03:45:00|348.18|346.18|348.18|346.18|348.2|346.2|348.16|346.16|10
1724384710000|2024-08-23 03:45:10|348.2|346.2|348.2|346.2|348.21|346.21|348.19|346.19|4
1724384720000|2024-08-23 03:45:20|348.19|346.19|348.18|346.18|348.19|346.19|348.16|346.16|5
1724384730000|2024-08-23 03:45:30|348.16|346.16|348.08|346.08|348.18|346.18|348.07|346.07|8
1724384740000|2024-08-23 03:45:40|348.09|346.09|348.07|346.07|348.11|346.11|348.07|346.07|7
1724384750000|2024-08-23 03:45:50|348.06|346.06|348|346|348.06|346.06|348|346|10
1724384760000|2024-08-23 03:46:00|348.01|346.01|348|346|348.04|346.04|348|346|8
1724384770000|2024-08-23 03:46:10|347.97|345.97|347.94|345.94|347.97|345.97|347.94|345.94|6
1724384790000|2024-08-23 03:46:30|347.96|345.96|347.94|345.94|347.96|345.96|347.94|345.94|2
1724384800000|2024-08-23 03:46:40|347.93|345.93|347.93|345.93|347.93|345.93|347.93|345.93|1
1724384810000|2024-08-23 03:46:50|347.92|345.92|347.9|345.9|347.92|345.92|347.9|345.9|3
1724384820000|2024-08-23 03:47:00|347.83|345.83|347.79|345.79|347.83|345.83|347.78|345.78|4
1724384830000|2024-08-23 03:47:10|347.76|345.76|347.72|345.72|347.76|345.76|347.72|345.72|7
1724384840000|2024-08-23 03:47:20|347.71|345.71|347.71|345.71|347.73|345.73|347.7|345.7|7
1724384850000|2024-08-23 03:47:30|347.68|345.68|347.73|345.73|347.74|345.74|347.68|345.68|6
1724384860000|2024-08-23 03:47:40|347.74|345.74|347.64|345.64|347.74|345.74|347.64|345.64|12
1724384870000|2024-08-23 03:47:50|347.63|345.63|347.62|345.62|347.65|345.65|347.61|345.61|11
1724384880000|2024-08-23 03:48:00|347.65|345.65|347.67|345.67|347.68|345.68|347.65|345.65|5
1724384890000|2024-08-23 03:48:10|347.66|345.66|347.6|345.6|347.66|345.66|347.6|345.6|9
1724384900000|2024-08-23 03:48:20|347.61|345.61|347.54|345.54|347.61|345.61|347.53|345.53|9
1724384910000|2024-08-23 03:48:30|347.55|345.55|347.51|345.51|347.55|345.55|347.51|345.51|9
1724384920000|2024-08-23 03:48:40|347.52|345.52|347.51|345.51|347.54|345.54|347.5|345.5|9
1724384930000|2024-08-23 03:48:50|347.52|345.52|347.51|345.51|347.52|345.52|347.51|345.51|12
1724384950000|2024-08-23 03:49:10|347.52|345.52|347.56|345.56|347.56|345.56|347.52|345.52|3
1724384960000|2024-08-23 03:49:20|347.57|345.57|347.57|345.57|347.57|345.57|347.57|345.57|1
1724384970000|2024-08-23 03:49:30|347.56|345.56|347.62|345.62|347.62|345.62|347.56|345.56|4
1724384980000|2024-08-23 03:49:40|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|1
1724384990000|2024-08-23 03:49:50|347.74|345.74|347.68|345.68|347.74|345.74|347.68|345.68|3
1724385000000|2024-08-23 03:50:00|347.69|345.69|347.66|345.66|347.69|345.69|347.65|345.65|4
1724385010000|2024-08-23 03:50:10|347.68|345.68|347.64|345.64|347.68|345.68|347.62|345.62|8
1724385020000|2024-08-23 03:50:20|347.65|345.65|347.67|345.67|347.7|345.7|347.65|345.65|7
1724385030000|2024-08-23 03:50:30|347.66|345.66|347.68|345.68|347.68|345.68|347.65|345.65|8
1724385040000|2024-08-23 03:50:40|347.69|345.69|347.81|345.81|347.81|345.81|347.69|345.69|11
1724385050000|2024-08-23 03:50:50|347.82|345.82|347.87|345.87|347.89|345.89|347.82|345.82|5
1724385060000|2024-08-23 03:51:00|347.84|345.84|347.66|345.66|347.84|345.84|347.66|345.66|11
1724385070000|2024-08-23 03:51:10|347.67|345.67|347.72|345.72|347.72|345.72|347.67|345.67|6
1724385080000|2024-08-23 03:51:20|347.74|345.74|348.1|346.1|348.1|346.1|347.74|345.74|11
1724385090000|2024-08-23 03:51:30|348.12|346.12|348.12|346.12|348.12|346.12|348.1|346.1|6
1724385100000|2024-08-23 03:51:40|348.18|346.18|348.19|346.19|348.21|346.21|348.17|346.17|6
1724385110000|2024-08-23 03:51:50|348.14|346.14|348.1|346.1|348.15|346.15|348.1|346.1|5
1724385120000|2024-08-23 03:52:00|348.12|346.12|348.13|346.13|348.14|346.14|348.08|346.08|8
1724385130000|2024-08-23 03:52:10|348.11|346.11|348.13|346.13|348.13|346.13|348.11|346.11|13
1724385140000|2024-08-23 03:52:20|348.12|346.12|348.14|346.14|348.16|346.16|348.12|346.12|6
1724385150000|2024-08-23 03:52:30|348.13|346.13|348.15|346.15|348.15|346.15|348.13|346.13|2
1724385160000|2024-08-23 03:52:40|348.13|346.13|348.14|346.14|348.16|346.16|348.13|346.13|5
1724385170000|2024-08-23 03:52:50|348.16|346.16|348.16|346.16|348.16|346.16|348.16|346.16|1
1724385180000|2024-08-23 03:53:00|348.13|346.13|348.12|346.12|348.13|346.13|348.09|346.09|9
1724385190000|2024-08-23 03:53:10|348.09|346.09|348.09|346.09|348.1|346.1|348.09|346.09|9
1724385200000|2024-08-23 03:53:20|348.08|346.08|348.15|346.15|348.15|346.15|348.08|346.08|10
1724385210000|2024-08-23 03:53:30|348.16|346.16|348.24|346.24|348.24|346.24|348.16|346.16|5
1724385220000|2024-08-23 03:53:40|348.22|346.22|348.22|346.22|348.23|346.23|348.21|346.21|5
1724385230000|2024-08-23 03:53:50|348.23|346.23|348.25|346.25|348.25|346.25|348.23|346.23|5
1724385240000|2024-08-23 03:54:00|348.24|346.24|348.25|346.25|348.25|346.25|348.24|346.24|2
1724385260000|2024-08-23 03:54:20|348.26|346.26|348.26|346.26|348.26|346.26|348.26|346.26|1
1724385270000|2024-08-23 03:54:30|348.23|346.23|348.32|346.32|348.32|346.32|348.23|346.23|2
1724385280000|2024-08-23 03:54:40|348.33|346.33|348.47|346.47|348.47|346.47|348.33|346.33|6
1724385290000|2024-08-23 03:54:50|348.5|346.5|348.49|346.49|348.5|346.5|348.49|346.49|2
1724385300000|2024-08-23 03:55:00|348.51|346.51|348.56|346.56|348.56|346.56|348.51|346.51|4
1724385310000|2024-08-23 03:55:10|348.57|346.57|348.69|346.69|348.69|346.69|348.56|346.56|11
1724385320000|2024-08-23 03:55:20|348.68|346.68|348.71|346.71|348.71|346.71|348.68|346.68|6
1724385330000|2024-08-23 03:55:30|348.7|346.7|348.7|346.7|348.71|346.71|348.65|346.65|10
1724385340000|2024-08-23 03:55:40|348.72|346.72|348.73|346.73|348.75|346.75|348.71|346.71|6
1724385350000|2024-08-23 03:55:50|348.74|346.74|348.76|346.76|348.76|346.76|348.74|346.74|2
1724385430000|2024-08-23 03:57:10|348.72|346.72|348.73|346.73|348.73|346.73|348.72|346.72|2
1724385440000|2024-08-23 03:57:20|348.74|346.74|348.73|346.73|348.74|346.74|348.73|346.73|2
1724385450000|2024-08-23 03:57:30|348.74|346.74|348.76|346.76|348.76|346.76|348.74|346.74|3
1724385460000|2024-08-23 03:57:40|348.75|346.75|348.75|346.75|348.75|346.75|348.73|346.73|4
1724385470000|2024-08-23 03:57:50|348.76|346.76|348.76|346.76|348.76|346.76|348.76|346.76|1
1724385510000|2024-08-23 03:58:30|348.67|346.67|348.62|346.62|348.67|346.67|348.62|346.62|2
1724385520000|2024-08-23 03:58:40|348.61|346.61|348.66|346.66|348.66|346.66|348.61|346.61|4
1724385530000|2024-08-23 03:58:50|348.67|346.67|348.67|346.67|348.75|346.75|348.67|346.67|16
1724385540000|2024-08-23 03:59:00|348.68|346.68|348.64|346.64|348.68|346.68|348.64|346.64|3
1724385550000|2024-08-23 03:59:10|348.51|346.51|348.5|346.5|348.52|346.52|348.5|346.5|5
1724385560000|2024-08-23 03:59:20|348.45|346.45|348.3|346.3|348.45|346.45|348.3|346.3|9
1724385570000|2024-08-23 03:59:30|348.34|346.34|348.33|346.33|348.35|346.35|348.33|346.33|4
1724385580000|2024-08-23 03:59:40|348.32|346.32|348.32|346.32|348.36|346.36|348.29|346.29|11
1724385590000|2024-08-23 03:59:50|348.35|346.35|348.3|346.3|348.35|346.35|348.29|346.29|8
1724385600000|2024-08-23 04:00:00|348.29|346.29|348.37|346.37|348.37|346.37|348.28|346.28|11
1724385610000|2024-08-23 04:00:10|348.38|346.38|348.3|346.3|348.4|346.4|348.3|346.3|8
1724385620000|2024-08-23 04:00:20|348.29|346.29|348.26|346.26|348.29|346.29|348.25|346.25|7
1724385630000|2024-08-23 04:00:30|348.27|346.27|348.27|346.27|348.3|346.3|348.25|346.25|9
1724385640000|2024-08-23 04:00:40|348.25|346.25|348.24|346.24|348.27|346.27|348.24|346.24|6
1724385650000|2024-08-23 04:00:50|348.25|346.25|348.2|346.2|348.26|346.26|348.2|346.2|13
1724385660000|2024-08-23 04:01:00|348.19|346.19|348.26|346.26|348.31|346.31|348.18|346.18|18
1724385670000|2024-08-23 04:01:10|348.24|346.24|348.38|346.38|348.38|346.38|348.24|346.24|10
1724385680000|2024-08-23 04:01:20|348.4|346.4|348.42|346.42|348.42|346.42|348.4|346.4|7
1724385690000|2024-08-23 04:01:30|348.43|346.43|348.43|346.43|348.44|346.44|348.43|346.43|5
1724385700000|2024-08-23 04:01:40|348.44|346.44|348.41|346.41|348.44|346.44|348.41|346.41|4
1724385710000|2024-08-23 04:01:50|348.42|346.42|348.36|346.36|348.43|346.43|348.36|346.36|5
1724385720000|2024-08-23 04:02:00|348.33|346.33|348.13|346.13|348.33|346.33|348.13|346.13|15
1724385730000|2024-08-23 04:02:10|348.15|346.15|348.16|346.16|348.16|346.16|348.13|346.13|9
1724385740000|2024-08-23 04:02:20|348.15|346.15|348.15|346.15|348.16|346.16|348.13|346.13|8
1724385750000|2024-08-23 04:02:30|348.13|346.13|348.12|346.12|348.13|346.13|348.09|346.09|12
1724385760000|2024-08-23 04:02:40|348.15|346.15|348.25|346.25|348.25|346.25|348.15|346.15|8
1724385770000|2024-08-23 04:02:50|348.24|346.24|348.12|346.12|348.24|346.24|348.12|346.12|4
1724385780000|2024-08-23 04:03:00|348.14|346.14|348.17|346.17|348.19|346.19|348.13|346.13|13
1724385790000|2024-08-23 04:03:10|348.18|346.18|348.14|346.14|348.18|346.18|348.14|346.14|8
1724385800000|2024-08-23 04:03:20|348.13|346.13|348.08|346.08|348.13|346.13|348.07|346.07|8
1724385820000|2024-08-23 04:03:40|348.06|346.06|348.1|346.1|348.1|346.1|348.06|346.06|2
1724385830000|2024-08-23 04:03:50|348.12|346.12|348.4|346.4|348.43|346.43|348.12|346.12|13
1724385840000|2024-08-23 04:04:00|348.41|346.41|348.39|346.39|348.41|346.41|348.39|346.39|7
1724385850000|2024-08-23 04:04:10|348.33|346.33|348.23|346.23|348.33|346.33|348.23|346.23|13
1724385860000|2024-08-23 04:04:20|348.21|346.21|348.12|346.12|348.22|346.22|348.1|346.1|6
1724385870000|2024-08-23 04:04:30|348.11|346.11|348.19|346.19|348.23|346.23|348.11|346.11|11
1724385880000|2024-08-23 04:04:40|348.2|346.2|348.22|346.22|348.22|346.22|348.2|346.2|2
1724385890000|2024-08-23 04:04:50|348.23|346.23|348.18|346.18|348.24|346.24|348.17|346.17|14
1724385900000|2024-08-23 04:05:00|348.16|346.16|348.13|346.13|348.16|346.16|348.12|346.12|4
1724385910000|2024-08-23 04:05:10|348.12|346.12|348.25|346.25|348.26|346.26|348.12|346.12|6
1724385920000|2024-08-23 04:05:20|348.26|346.26|348.24|346.24|348.26|346.26|348.17|346.17|12
1724385930000|2024-08-23 04:05:30|348.26|346.26|348.17|346.17|348.26|346.26|348.15|346.15|15
1724385940000|2024-08-23 04:05:40|348.18|346.18|348.19|346.19|348.2|346.2|348.18|346.18|8
1724385950000|2024-08-23 04:05:50|348.2|346.2|348.2|346.2|348.2|346.2|348.2|346.2|1
1724385960000|2024-08-23 04:06:00|348.21|346.21|348.21|346.21|348.21|346.21|348.21|346.21|1
1724385970000|2024-08-23 04:06:10|348.2|346.2|348.11|346.11|348.2|346.2|348.11|346.11|5
1724385980000|2024-08-23 04:06:20|348.12|346.12|348.12|346.12|348.12|346.12|348.1|346.1|4
1724385990000|2024-08-23 04:06:30|348.14|346.14|348.16|346.16|348.16|346.16|348.13|346.13|6
1724386000000|2024-08-23 04:06:40|348.17|346.17|348.17|346.17|348.17|346.17|348.16|346.16|3
1724386010000|2024-08-23 04:06:50|348.18|346.18|348.26|346.26|348.26|346.26|348.18|346.18|6
1724386020000|2024-08-23 04:07:00|348.24|346.24|348.26|346.26|348.26|346.26|348.24|346.24|3
1724386030000|2024-08-23 04:07:10|348.45|346.45|348.84|346.84|348.84|346.84|348.45|346.45|13
1724386040000|2024-08-23 04:07:20|348.83|346.83|348.68|346.68|348.83|346.83|348.66|346.66|14
1724386050000|2024-08-23 04:07:30|348.69|346.69|348.74|346.74|348.74|346.74|348.69|346.69|8
1724386060000|2024-08-23 04:07:40|348.75|346.75|348.7|346.7|348.76|346.76|348.7|346.7|9
1724386070000|2024-08-23 04:07:50|348.68|346.68|348.48|346.48|348.68|346.68|348.48|346.48|11
1724386080000|2024-08-23 04:08:00|348.47|346.47|348.55|346.55|348.55|346.55|348.47|346.47|8
1724386090000|2024-08-23 04:08:10|348.54|346.54|348.57|346.57|348.57|346.57|348.54|346.54|6
1724386100000|2024-08-23 04:08:20|348.56|346.56|348.55|346.55|348.57|346.57|348.55|346.55|3
1724386110000|2024-08-23 04:08:30|348.53|346.53|348.54|346.54|348.54|346.54|348.53|346.53|2
1724386120000|2024-08-23 04:08:40|348.55|346.55|348.56|346.56|348.56|346.56|348.55|346.55|2
1724386140000|2024-08-23 04:09:00|348.53|346.53|348.56|346.56|348.56|346.56|348.53|346.53|5
1724386150000|2024-08-23 04:09:10|348.57|346.57|348.62|346.62|348.64|346.64|348.57|346.57|8
1724386160000|2024-08-23 04:09:20|348.64|346.64|348.69|346.69|348.69|346.69|348.64|346.64|7
1724386170000|2024-08-23 04:09:30|348.68|346.68|348.62|346.62|348.68|346.68|348.62|346.62|4
1724386180000|2024-08-23 04:09:40|348.63|346.63|348.67|346.67|348.67|346.67|348.62|346.62|8
1724386190000|2024-08-23 04:09:50|348.68|346.68|348.78|346.78|348.78|346.78|348.68|346.68|8
1724386200000|2024-08-23 04:10:00|348.79|346.79|348.85|346.85|348.85|346.85|348.77|346.77|11
1724386210000|2024-08-23 04:10:10|348.84|346.84|348.86|346.86|348.86|346.86|348.84|346.84|3
1724386220000|2024-08-23 04:10:20|348.87|346.87|348.86|346.86|348.88|346.88|348.86|346.86|3
1724386230000|2024-08-23 04:10:30|348.87|346.87|348.88|346.88|348.88|346.88|348.86|346.86|3
1724386240000|2024-08-23 04:10:40|348.89|346.89|348.89|346.89|348.89|346.89|348.89|346.89|1
1724386250000|2024-08-23 04:10:50|348.9|346.9|348.88|346.88|348.9|346.9|348.87|346.87|3
1724386260000|2024-08-23 04:11:00|348.89|346.89|348.91|346.91|348.91|346.91|348.88|346.88|5
1724386270000|2024-08-23 04:11:10|348.92|346.92|348.93|346.93|348.93|346.93|348.92|346.92|2
1724386280000|2024-08-23 04:11:20|348.95|346.95|349.18|347.18|349.18|347.18|348.95|346.95|11
1724386290000|2024-08-23 04:11:30|349.17|347.17|349.16|347.16|349.17|347.17|349.16|347.16|4
1724386300000|2024-08-23 04:11:40|349.17|347.17|349.09|347.09|349.18|347.18|349.06|347.06|6
1724386310000|2024-08-23 04:11:50|349.1|347.1|349.16|347.16|349.16|347.16|349.09|347.09|9
1724386320000|2024-08-23 04:12:00|349.15|347.15|349.17|347.17|349.17|347.17|349.15|347.15|5
1724386330000|2024-08-23 04:12:10|349.15|347.15|349.07|347.07|349.15|347.15|349.04|347.04|13
1724386340000|2024-08-23 04:12:20|349.09|347.09|348.9|346.9|349.09|347.09|348.9|346.9|13
1724386350000|2024-08-23 04:12:30|348.91|346.91|348.91|346.91|348.91|346.91|348.9|346.9|3
1724386360000|2024-08-23 04:12:40|348.97|346.97|349.03|347.03|349.03|347.03|348.97|346.97|5
1724386370000|2024-08-23 04:12:50|349.05|347.05|349.05|347.05|349.05|347.05|349.01|347.01|13
1724386380000|2024-08-23 04:13:00|349.04|347.04|349.11|347.11|349.13|347.13|349.04|347.04|10
1724386390000|2024-08-23 04:13:10|349.1|347.1|349.13|347.13|349.13|347.13|349.07|347.07|11
1724386400000|2024-08-23 04:13:20|349.14|347.14|349.15|347.15|349.18|347.18|349.14|347.14|5
1724386410000|2024-08-23 04:13:30|349.16|347.16|348.99|346.99|349.25|347.25|348.99|346.99|16
1724386420000|2024-08-23 04:13:40|348.97|346.97|348.8|346.8|348.97|346.97|348.73|346.73|15
1724386430000|2024-08-23 04:13:50|348.81|346.81|348.7|346.7|348.86|346.86|348.7|346.7|16
1724386440000|2024-08-23 04:14:00|348.69|346.69|348.67|346.67|348.7|346.7|348.67|346.67|4
1724386450000|2024-08-23 04:14:10|348.68|346.68|348.68|346.68|348.72|346.72|348.68|346.68|9
1724386460000|2024-08-23 04:14:20|348.7|346.7|348.69|346.69|348.71|346.71|348.69|346.69|4
1724386470000|2024-08-23 04:14:30|348.7|346.7|348.73|346.73|348.8|346.8|348.7|346.7|11
1724386480000|2024-08-23 04:14:40|348.74|346.74|348.78|346.78|348.79|346.79|348.74|346.74|5
1724386490000|2024-08-23 04:14:50|348.79|346.79|348.78|346.78|348.79|346.79|348.78|346.78|2
1724386500000|2024-08-23 04:15:00|348.77|346.77|348.72|346.72|348.78|346.78|348.72|346.72|10
1724386510000|2024-08-23 04:15:10|348.71|346.71|348.62|346.62|348.71|346.71|348.62|346.62|4
1724386520000|2024-08-23 04:15:20|348.61|346.61|348.61|346.61|348.64|346.64|348.61|346.61|6
1724386530000|2024-08-23 04:15:30|348.62|346.62|348.79|346.79|348.79|346.79|348.61|346.61|6
1724386540000|2024-08-23 04:15:40|348.8|346.8|348.83|346.83|348.83|346.83|348.8|346.8|2
1724386550000|2024-08-23 04:15:50|348.84|346.84|348.85|346.85|348.85|346.85|348.84|346.84|4
1724386560000|2024-08-23 04:16:00|348.86|346.86|349.01|347.01|349.02|347.02|348.86|346.86|9
1724386570000|2024-08-23 04:16:10|349.02|347.02|349.04|347.04|349.04|347.04|349.02|347.02|3
1724386580000|2024-08-23 04:16:20|349.05|347.05|349.09|347.09|349.1|347.1|349.05|347.05|11
1724386590000|2024-08-23 04:16:30|349.1|347.1|349.1|347.1|349.1|347.1|349.1|347.1|1
1724386610000|2024-08-23 04:16:50|349.08|347.08|349.18|347.18|349.18|347.18|349.08|347.08|8
1724386620000|2024-08-23 04:17:00|349.17|347.17|349.3|347.3|349.3|347.3|349.15|347.15|16
1724386630000|2024-08-23 04:17:10|349.29|347.29|349.26|347.26|349.29|347.29|349.26|347.26|4
1724386640000|2024-08-23 04:17:20|349.23|347.23|349.17|347.17|349.23|347.23|349.13|347.13|9
1724386650000|2024-08-23 04:17:30|349.18|347.18|349.2|347.2|349.21|347.21|349.18|347.18|4
1724386660000|2024-08-23 04:17:40|349.19|347.19|349.17|347.17|349.19|347.19|349.16|347.16|4
1724386670000|2024-08-23 04:17:50|349.18|347.18|349.18|347.18|349.18|347.18|349.18|347.18|1
1724386680000|2024-08-23 04:18:00|349.19|347.19|349.08|347.08|349.22|347.22|349.07|347.07|9
1724386690000|2024-08-23 04:18:10|349.07|347.07|348.96|346.96|349.07|347.07|348.95|346.95|5
1724386700000|2024-08-23 04:18:20|348.97|346.97|349.01|347.01|349.01|347.01|348.97|346.97|9
1724386710000|2024-08-23 04:18:30|348.96|346.96|348.92|346.92|348.96|346.96|348.92|346.92|2
1724386720000|2024-08-23 04:18:40|348.91|346.91|349.01|347.01|349.02|347.02|348.91|346.91|19
1724386730000|2024-08-23 04:18:50|349|347|349.08|347.08|349.13|347.13|349|347|12
1724386740000|2024-08-23 04:19:00|349.09|347.09|349.1|347.1|349.1|347.1|349.08|347.08|3
1724386750000|2024-08-23 04:19:10|349.08|347.08|349.09|347.09|349.1|347.1|349.08|347.08|6
1724386760000|2024-08-23 04:19:20|349.07|347.07|349.06|347.06|349.07|347.07|349.05|347.05|4
1724386770000|2024-08-23 04:19:30|349.05|347.05|349.05|347.05|349.05|347.05|349.03|347.03|5
1724386780000|2024-08-23 04:19:40|349.07|347.07|349.05|347.05|349.07|347.07|349.04|347.04|5
1724386790000|2024-08-23 04:19:50|349.06|347.06|349.09|347.09|349.1|347.1|349.05|347.05|8
1724386800000|2024-08-23 04:20:00|349.1|347.1|349.1|347.1|349.12|347.12|349.09|347.09|12
1724386810000|2024-08-23 04:20:10|349.11|347.11|349.05|347.05|349.12|347.12|349.05|347.05|18
1724386820000|2024-08-23 04:20:20|349.04|347.04|349.09|347.09|349.09|347.09|349.02|347.02|25
1724386830000|2024-08-23 04:20:30|349.07|347.07|349.06|347.06|349.09|347.09|349.04|347.04|14
1724386840000|2024-08-23 04:20:40|349.02|347.02|349.04|347.04|349.04|347.04|349.01|347.01|5
1724386850000|2024-08-23 04:20:50|349.03|347.03|349.1|347.1|349.1|347.1|349.03|347.03|9
1724386860000|2024-08-23 04:21:00|349.09|347.09|349.09|347.09|349.1|347.1|349.09|347.09|7
1724386870000|2024-08-23 04:21:10|349.1|347.1|349.12|347.12|349.12|347.12|349.08|347.08|3
1724386880000|2024-08-23 04:21:20|349.11|347.11|349.14|347.14|349.14|347.14|349.11|347.11|11
1724386890000|2024-08-23 04:21:30|349.15|347.15|349.16|347.16|349.16|347.16|349.14|347.14|10
1724386900000|2024-08-23 04:21:40|349.17|347.17|349.16|347.16|349.17|347.17|349.16|347.16|2
1724386910000|2024-08-23 04:21:50|349.14|347.14|349.16|347.16|349.17|347.17|349.14|347.14|5
1724386920000|2024-08-23 04:22:00|349.14|347.14|349.12|347.12|349.19|347.19|349.11|347.11|11
1724386930000|2024-08-23 04:22:10|349.13|347.13|349.12|347.12|349.14|347.14|349.1|347.1|12
1724386940000|2024-08-23 04:22:20|349.13|347.13|349.13|347.13|349.13|347.13|349.12|347.12|3
1724386950000|2024-08-23 04:22:30|349.12|347.12|349.11|347.11|349.13|347.13|349.1|347.1|5
1724386960000|2024-08-23 04:22:40|349.1|347.1|349.14|347.14|349.14|347.14|349.1|347.1|10
1724386970000|2024-08-23 04:22:50|349.13|347.13|349.13|347.13|349.14|347.14|349.11|347.11|15
1724386980000|2024-08-23 04:23:00|349.15|347.15|349.12|347.12|349.15|347.15|349.12|347.12|6
1724386990000|2024-08-23 04:23:10|349.11|347.11|349.1|347.1|349.12|347.12|349.09|347.09|6
1724387000000|2024-08-23 04:23:20|349.11|347.11|349.14|347.14|349.14|347.14|349.11|347.11|10
1724387010000|2024-08-23 04:23:30|349.2|347.2|349.24|347.24|349.26|347.26|349.2|347.2|16
1724387020000|2024-08-23 04:23:40|349.23|347.23|349.23|347.23|349.23|347.23|349.23|347.23|1
1724387030000|2024-08-23 04:23:50|349.22|347.22|349.22|347.22|349.22|347.22|349.22|347.22|1
1724387050000|2024-08-23 04:24:10|349.19|347.19|349.19|347.19|349.21|347.21|349.19|347.19|4
1724387070000|2024-08-23 04:24:30|349.2|347.2|349.2|347.2|349.21|347.21|349.2|347.2|3
1724387080000|2024-08-23 04:24:40|349.19|347.19|349.19|347.19|349.2|347.2|349.19|347.19|3
1724387090000|2024-08-23 04:24:50|349.2|347.2|349.17|347.17|349.2|347.2|349.17|347.17|8
1724387100000|2024-08-23 04:25:00|349.18|347.18|349.18|347.18|349.19|347.19|349.18|347.18|5
1724387110000|2024-08-23 04:25:10|349.19|347.19|349.18|347.18|349.19|347.19|349.18|347.18|6
1724387120000|2024-08-23 04:25:20|349.17|347.17|349.13|347.13|349.17|347.17|349.12|347.12|4
1724387130000|2024-08-23 04:25:30|349.12|347.12|349.08|347.08|349.12|347.12|349.06|347.06|8
1724387140000|2024-08-23 04:25:40|349.07|347.07|349.07|347.07|349.08|347.08|349.07|347.07|3
1724387150000|2024-08-23 04:25:50|349.08|347.08|349.06|347.06|349.08|347.08|349.05|347.05|5
1724387160000|2024-08-23 04:26:00|349.05|347.05|349.03|347.03|349.05|347.05|349.03|347.03|3
1724387180000|2024-08-23 04:26:20|349|347|348.95|346.95|349|347|348.94|346.94|9
1724387200000|2024-08-23 04:26:40|348.96|346.96|348.96|346.96|348.96|346.96|348.96|346.96|1
1724387210000|2024-08-23 04:26:50|348.95|346.95|348.89|346.89|348.95|346.95|348.88|346.88|6
1724387220000|2024-08-23 04:27:00|348.9|346.9|348.89|346.89|348.9|346.9|348.89|346.89|4
1724387230000|2024-08-23 04:27:10|348.88|346.88|348.88|346.88|348.89|346.89|348.85|346.85|5
1724387240000|2024-08-23 04:27:20|348.89|346.89|349|347|349|347|348.89|346.89|6
1724387250000|2024-08-23 04:27:30|348.99|346.99|348.95|346.95|348.99|346.99|348.93|346.93|11
1724387260000|2024-08-23 04:27:40|348.96|346.96|348.9|346.9|348.96|346.96|348.88|346.88|17
1724387270000|2024-08-23 04:27:50|348.88|346.88|348.93|346.93|348.93|346.93|348.87|346.87|6
1724387280000|2024-08-23 04:28:00|348.92|346.92|348.99|346.99|348.99|346.99|348.92|346.92|5
1724387290000|2024-08-23 04:28:10|349|347|348.98|346.98|349|347|348.97|346.97|10
1724387300000|2024-08-23 04:28:20|348.97|346.97|348.96|346.96|349.1|347.1|348.95|346.95|13
1724387310000|2024-08-23 04:28:30|348.95|346.95|349.01|347.01|349.01|347.01|348.93|346.93|19
1724387320000|2024-08-23 04:28:40|349|347|349.02|347.02|349.02|347.02|348.99|346.99|9
1724387330000|2024-08-23 04:28:50|349.03|347.03|349.09|347.09|349.09|347.09|349.03|347.03|17
1724387340000|2024-08-23 04:29:00|349.1|347.1|349.2|347.2|349.21|347.21|349.1|347.1|17
1724387350000|2024-08-23 04:29:10|349.21|347.21|349.15|347.15|349.22|347.22|349.14|347.14|15
1724387360000|2024-08-23 04:29:20|349.16|347.16|349.18|347.18|349.19|347.19|349.16|347.16|11
1724387370000|2024-08-23 04:29:30|349.19|347.19|349.22|347.22|349.22|347.22|349.16|347.16|14
1724387380000|2024-08-23 04:29:40|349.23|347.23|349.29|347.29|349.29|347.29|349.21|347.21|10
1724387390000|2024-08-23 04:29:50|349.3|347.3|349.39|347.39|349.39|347.39|349.3|347.3|5
1724387400000|2024-08-23 04:30:00|349.38|347.38|349.5|347.5|349.5|347.5|349.37|347.37|13
1724387420000|2024-08-23 04:30:20|349.49|347.49|349.39|347.39|349.49|347.49|349.39|347.39|8
1724387430000|2024-08-23 04:30:30|349.38|347.38|349.27|347.27|349.38|347.38|349.25|347.25|13
1724387440000|2024-08-23 04:30:40|349.22|347.22|349.17|347.17|349.22|347.22|349.09|347.09|16
1724387450000|2024-08-23 04:30:50|349.16|347.16|349.15|347.15|349.18|347.18|349.15|347.15|12
1724387460000|2024-08-23 04:31:00|349.13|347.13|349.15|347.15|349.16|347.16|349.13|347.13|6
1724387470000|2024-08-23 04:31:10|349.14|347.14|349.07|347.07|349.14|347.14|349.05|347.05|11
1724387480000|2024-08-23 04:31:20|349.08|347.08|349.06|347.06|349.08|347.08|349.06|347.06|3
1724387490000|2024-08-23 04:31:30|349.07|347.07|349.07|347.07|349.08|347.08|349.04|347.04|14
1724387510000|2024-08-23 04:31:50|349.06|347.06|349.07|347.07|349.08|347.08|349.06|347.06|6
1724387520000|2024-08-23 04:32:00|349.06|347.06|349.06|347.06|349.07|347.07|349.06|347.06|3
1724387530000|2024-08-23 04:32:10|349.03|347.03|349.07|347.07|349.08|347.08|349.03|347.03|18
1724387540000|2024-08-23 04:32:20|349.06|347.06|349.08|347.08|349.09|347.09|349.06|347.06|10
1724387550000|2024-08-23 04:32:30|349.09|347.09|349.18|347.18|349.18|347.18|349.09|347.09|11
1724387560000|2024-08-23 04:32:40|349.19|347.19|349.17|347.17|349.19|347.19|349.17|347.17|4
1724387580000|2024-08-23 04:33:00|349.16|347.16|349.05|347.05|349.16|347.16|348.99|346.99|20
1724387590000|2024-08-23 04:33:10|349.04|347.04|349.1|347.1|349.1|347.1|349.04|347.04|8
1724387600000|2024-08-23 04:33:20|349.09|347.09|349.14|347.14|349.15|347.15|349.09|347.09|11
1724387610000|2024-08-23 04:33:30|349.13|347.13|349.14|347.14|349.14|347.14|349.13|347.13|4
1724387620000|2024-08-23 04:33:40|349.13|347.13|349.24|347.24|349.25|347.25|349.13|347.13|11
1724387630000|2024-08-23 04:33:50|349.2|347.2|349.27|347.27|349.27|347.27|349.2|347.2|7
1724387640000|2024-08-23 04:34:00|349.26|347.26|349.29|347.29|349.29|347.29|349.24|347.24|12
1724387650000|2024-08-23 04:34:10|349.31|347.31|349.25|347.25|349.32|347.32|349.25|347.25|14
1724387660000|2024-08-23 04:34:20|349.22|347.22|349.19|347.19|349.22|347.22|349.18|347.18|6
1724387670000|2024-08-23 04:34:30|349.21|347.21|349.18|347.18|349.23|347.23|349.17|347.17|17
1724387680000|2024-08-23 04:34:40|349.19|347.19|349.18|347.18|349.19|347.19|349.17|347.17|3
1724387690000|2024-08-23 04:34:50|349.17|347.17|349.2|347.2|349.2|347.2|349.17|347.17|8
1724387700000|2024-08-23 04:35:00|349.19|347.19|349.17|347.17|349.19|347.19|349.17|347.17|2
1724387710000|2024-08-23 04:35:10|349.18|347.18|349.16|347.16|349.18|347.18|349.16|347.16|3
1724387730000|2024-08-23 04:35:30|349.15|347.15|349.15|347.15|349.15|347.15|349.15|347.15|1
1724387740000|2024-08-23 04:35:40|349.13|347.13|349.06|347.06|349.13|347.13|349.06|347.06|5
1724387750000|2024-08-23 04:35:50|349.04|347.04|348.99|346.99|349.04|347.04|348.99|346.99|6
1724387760000|2024-08-23 04:36:00|349|347|349|347|349|347|348.99|346.99|3
1724387770000|2024-08-23 04:36:10|349.03|347.03|349.08|347.08|349.08|347.08|349.03|347.03|7
1724387800000|2024-08-23 04:36:40|349.11|347.11|349.1|347.1|349.11|347.11|349.09|347.09|5
1724387810000|2024-08-23 04:36:50|349.11|347.11|349.09|347.09|349.11|347.11|349.09|347.09|2
1724387830000|2024-08-23 04:37:10|349.08|347.08|349.06|347.06|349.08|347.08|349.05|347.05|7
1724387840000|2024-08-23 04:37:20|349.07|347.07|349.07|347.07|349.07|347.07|349.06|347.06|5
1724387850000|2024-08-23 04:37:30|349.08|347.08|349.1|347.1|349.1|347.1|349.08|347.08|5
1724387860000|2024-08-23 04:37:40|349.11|347.11|349.1|347.1|349.11|347.11|349.1|347.1|2
1724387880000|2024-08-23 04:38:00|349.11|347.11|349.1|347.1|349.11|347.11|349.08|347.08|10
1724387890000|2024-08-23 04:38:10|349.11|347.11|349.1|347.1|349.11|347.11|349.1|347.1|6
1724387900000|2024-08-23 04:38:20|349.08|347.08|349.09|347.09|349.09|347.09|349.08|347.08|2
1724387910000|2024-08-23 04:38:30|349.06|347.06|349.06|347.06|349.06|347.06|349.06|347.06|1
1724387920000|2024-08-23 04:38:40|349.05|347.05|349|347|349.06|347.06|349|347|5
1724387930000|2024-08-23 04:38:50|348.99|346.99|348.98|346.98|348.99|346.99|348.98|346.98|2
1724388000000|2024-08-23 04:40:00|348.93|346.93|348.94|346.94|348.94|346.94|348.93|346.93|2
1724388010000|2024-08-23 04:40:10|348.95|346.95|349.05|347.05|349.05|347.05|348.95|346.95|4
1724388020000|2024-08-23 04:40:20|349.04|347.04|349.04|347.04|349.04|347.04|349.03|347.03|3
1724388030000|2024-08-23 04:40:30|349.03|347.03|349.01|347.01|349.03|347.03|349|347|10
1724388040000|2024-08-23 04:40:40|349|347|349|347|349|347|348.99|346.99|3
1724388050000|2024-08-23 04:40:50|349.01|347.01|348.99|346.99|349.01|347.01|348.99|346.99|3
1724388060000|2024-08-23 04:41:00|348.95|346.95|349.05|347.05|349.05|347.05|348.95|346.95|7
1724388070000|2024-08-23 04:41:10|349.06|347.06|349.08|347.08|349.09|347.09|349.06|347.06|6
1724388080000|2024-08-23 04:41:20|349.07|347.07|349.07|347.07|349.07|347.07|349.07|347.07|1
1724388090000|2024-08-23 04:41:30|349.06|347.06|349.04|347.04|349.06|347.06|349.02|347.02|4
1724388100000|2024-08-23 04:41:40|349.03|347.03|349|347|349.03|347.03|348.99|346.99|3
1724388110000|2024-08-23 04:41:50|349.01|347.01|348.93|346.93|349.02|347.02|348.93|346.93|11
1724388120000|2024-08-23 04:42:00|348.91|346.91|348.85|346.85|348.91|346.91|348.84|346.84|9
1724388130000|2024-08-23 04:42:10|348.84|346.84|348.86|346.86|348.86|346.86|348.84|346.84|5
1724388140000|2024-08-23 04:42:20|348.87|346.87|348.87|346.87|348.87|346.87|348.87|346.87|1
1724388150000|2024-08-23 04:42:30|348.88|346.88|348.88|346.88|348.88|346.88|348.88|346.88|1
1724388160000|2024-08-23 04:42:40|348.89|346.89|348.89|346.89|348.89|346.89|348.85|346.85|9
1724388170000|2024-08-23 04:42:50|348.9|346.9|348.89|346.89|348.9|346.9|348.89|346.89|6
1724388180000|2024-08-23 04:43:00|348.9|346.9|348.89|346.89|348.9|346.9|348.88|346.88|10
1724388190000|2024-08-23 04:43:10|348.88|346.88|348.88|346.88|348.91|346.91|348.88|346.88|7
1724388200000|2024-08-23 04:43:20|348.89|346.89|348.9|346.9|348.9|346.9|348.87|346.87|9
1724388210000|2024-08-23 04:43:30|348.88|346.88|348.96|346.96|348.96|346.96|348.88|346.88|12
1724388220000|2024-08-23 04:43:40|348.97|346.97|348.98|346.98|348.99|346.99|348.95|346.95|12
1724388230000|2024-08-23 04:43:50|348.97|346.97|349.02|347.02|349.02|347.02|348.97|346.97|9
1724388240000|2024-08-23 04:44:00|349|347|349.05|347.05|349.07|347.07|349|347|13
1724388250000|2024-08-23 04:44:10|349.04|347.04|349.05|347.05|349.05|347.05|349.01|347.01|9
1724388260000|2024-08-23 04:44:20|349.04|347.04|348.98|346.98|349.05|347.05|348.98|346.98|5
1724388270000|2024-08-23 04:44:30|348.99|346.99|348.98|346.98|349|347|348.98|346.98|5
1724388280000|2024-08-23 04:44:40|348.96|346.96|348.96|346.96|348.97|346.97|348.96|346.96|3
1724388290000|2024-08-23 04:44:50|348.92|346.92|348.97|346.97|348.98|346.98|348.92|346.92|5
1724388300000|2024-08-23 04:45:00|348.98|346.98|348.98|346.98|348.98|346.98|348.96|346.96|7
1724388310000|2024-08-23 04:45:10|349|347|349.03|347.03|349.06|347.06|349|347|9
1724388320000|2024-08-23 04:45:20|349.01|347.01|349|347|349.02|347.02|349|347|10
1724388330000|2024-08-23 04:45:30|348.99|346.99|348.97|346.97|349|347|348.93|346.93|12
1724388340000|2024-08-23 04:45:40|348.96|346.96|348.99|346.99|348.99|346.99|348.96|346.96|8
1724388350000|2024-08-23 04:45:50|348.98|346.98|348.98|346.98|348.98|346.98|348.98|346.98|1
1724388360000|2024-08-23 04:46:00|349|347|348.99|346.99|349|347|348.99|346.99|4
1724388370000|2024-08-23 04:46:10|349|347|348.97|346.97|349.01|347.01|348.96|346.96|17
1724388380000|2024-08-23 04:46:20|348.98|346.98|348.97|346.97|348.98|346.98|348.96|346.96|8
1724388390000|2024-08-23 04:46:30|348.98|346.98|348.97|346.97|348.98|346.98|348.97|346.97|12
1724388430000|2024-08-23 04:47:10|348.98|346.98|349|347|349|347|348.97|346.97|5
1724388440000|2024-08-23 04:47:20|349.01|347.01|349.01|347.01|349.01|347.01|349.01|347.01|1
1724388460000|2024-08-23 04:47:40|348.98|346.98|349|347|349|347|348.98|346.98|5
1724388470000|2024-08-23 04:47:50|349.01|347.01|349.12|347.12|349.12|347.12|349.01|347.01|7
1724388480000|2024-08-23 04:48:00|349.11|347.11|349.13|347.13|349.13|347.13|349.1|347.1|7
1724388490000|2024-08-23 04:48:10|349.14|347.14|349.13|347.13|349.14|347.14|349.13|347.13|2
1724388500000|2024-08-23 04:48:20|349.12|347.12|349.08|347.08|349.12|347.12|349.07|347.07|4
1724388510000|2024-08-23 04:48:30|349.09|347.09|349.11|347.11|349.12|347.12|349.09|347.09|5
1724388520000|2024-08-23 04:48:40|349.09|347.09|349.1|347.1|349.1|347.1|349.09|347.09|2
1724388530000|2024-08-23 04:48:50|349.06|347.06|349.04|347.04|349.06|347.06|349.04|347.04|3
1724388540000|2024-08-23 04:49:00|349.05|347.05|349.04|347.04|349.07|347.07|349.04|347.04|5
1724388550000|2024-08-23 04:49:10|349.01|347.01|349.01|347.01|349.01|347.01|349.01|347.01|1
1724388560000|2024-08-23 04:49:20|349.03|347.03|349.06|347.06|349.1|347.1|349.03|347.03|6
1724388570000|2024-08-23 04:49:30|349.07|347.07|349.06|347.06|349.08|347.08|349.06|347.06|5
1724388580000|2024-08-23 04:49:40|349.07|347.07|349.15|347.15|349.15|347.15|349.07|347.07|4
1724388590000|2024-08-23 04:49:50|349.17|347.17|349.15|347.15|349.17|347.17|349.15|347.15|4
1724388600000|2024-08-23 04:50:00|349.14|347.14|349.17|347.17|349.17|347.17|349.14|347.14|5
1724388610000|2024-08-23 04:50:10|349.15|347.15|349.12|347.12|349.15|347.15|349.1|347.1|9
1724388620000|2024-08-23 04:50:20|349.11|347.11|349.03|347.03|349.11|347.11|349.03|347.03|10
1724388630000|2024-08-23 04:50:30|349|347|349.06|347.06|349.07|347.07|348.99|346.99|10
1724388640000|2024-08-23 04:50:40|349.05|347.05|349.02|347.02|349.05|347.05|349.01|347.01|13
1724388650000|2024-08-23 04:50:50|349.03|347.03|349.02|347.02|349.04|347.04|349.02|347.02|7
1724388660000|2024-08-23 04:51:00|349.04|347.04|349.05|347.05|349.05|347.05|349.04|347.04|2
1724388670000|2024-08-23 04:51:10|349.07|347.07|349.08|347.08|349.1|347.1|349.05|347.05|8
1724388680000|2024-08-23 04:51:20|349.09|347.09|349.09|347.09|349.1|347.1|349.07|347.07|10
1724388690000|2024-08-23 04:51:30|349.1|347.1|349.08|347.08|349.1|347.1|349.05|347.05|9
1724388700000|2024-08-23 04:51:40|349.06|347.06|349.1|347.1|349.1|347.1|349.06|347.06|8
1724388710000|2024-08-23 04:51:50|349.11|347.11|349.1|347.1|349.18|347.18|349.09|347.09|20
1724388720000|2024-08-23 04:52:00|349.09|347.09|349.06|347.06|349.11|347.11|349.06|347.06|8
1724388730000|2024-08-23 04:52:10|349.1|347.1|349.08|347.08|349.11|347.11|349.08|347.08|4
1724388750000|2024-08-23 04:52:30|349.09|347.09|349.11|347.11|349.11|347.11|349.09|347.09|2
1724388760000|2024-08-23 04:52:40|349.1|347.1|349.19|347.19|349.2|347.2|349.1|347.1|9
1724388770000|2024-08-23 04:52:50|349.18|347.18|349.1|347.1|349.18|347.18|349.1|347.1|8
1724388790000|2024-08-23 04:53:10|349.15|347.15|349.15|347.15|349.17|347.17|349.11|347.11|9
1724388800000|2024-08-23 04:53:20|349.17|347.17|349.18|347.18|349.18|347.18|349.17|347.17|2
1724388810000|2024-08-23 04:53:30|349.19|347.19|349.19|347.19|349.19|347.19|349.19|347.19|1
1724388820000|2024-08-23 04:53:40|349.21|347.21|349.13|347.13|349.21|347.21|349.13|347.13|8
1724388830000|2024-08-23 04:53:50|349.19|347.19|349.16|347.16|349.21|347.21|349.16|347.16|9
1724388850000|2024-08-23 04:54:10|349.17|347.17|349.18|347.18|349.19|347.19|349.15|347.15|13
1724388860000|2024-08-23 04:54:20|349.19|347.19|349.27|347.27|349.27|347.27|349.19|347.19|9
1724388870000|2024-08-23 04:54:30|349.28|347.28|349.29|347.29|349.29|347.29|349.26|347.26|5
1724388880000|2024-08-23 04:54:40|349.28|347.28|349.29|347.29|349.3|347.3|349.28|347.28|8
1724388890000|2024-08-23 04:54:50|349.28|347.28|349.28|347.28|349.28|347.28|349.28|347.28|1
1724388900000|2024-08-23 04:55:00|349.29|347.29|349.31|347.31|349.36|347.36|349.28|347.28|12
1724388910000|2024-08-23 04:55:10|349.3|347.3|349.2|347.2|349.3|347.3|349.2|347.2|9
1724388920000|2024-08-23 04:55:20|349.18|347.18|349.16|347.16|349.18|347.18|349.16|347.16|3
1724388930000|2024-08-23 04:55:30|349.13|347.13|349.1|347.1|349.13|347.13|349.1|347.1|6
1724388940000|2024-08-23 04:55:40|349.06|347.06|349.04|347.04|349.07|347.07|349.04|347.04|7
1724388950000|2024-08-23 04:55:50|349.03|347.03|349.03|347.03|349.03|347.03|349.03|347.03|1
1724388960000|2024-08-23 04:56:00|348.97|346.97|348.98|346.98|348.99|346.99|348.97|346.97|11
1724388970000|2024-08-23 04:56:10|348.97|346.97|348.97|346.97|348.97|346.97|348.97|346.97|1
1724389000000|2024-08-23 04:56:40|348.92|346.92|348.94|346.94|348.95|346.95|348.92|346.92|11
1724389010000|2024-08-23 04:56:50|348.95|346.95|348.94|346.94|348.95|346.95|348.94|346.94|2
1724389020000|2024-08-23 04:57:00|348.87|346.87|348.87|346.87|348.94|346.94|348.87|346.87|8
1724389030000|2024-08-23 04:57:10|348.85|346.85|348.88|346.88|348.88|346.88|348.85|346.85|3
1724389040000|2024-08-23 04:57:20|348.89|346.89|348.98|346.98|348.99|346.99|348.89|346.89|10
1724389050000|2024-08-23 04:57:30|348.99|346.99|348.99|346.99|349|347|348.97|346.97|6
1724389060000|2024-08-23 04:57:40|348.96|346.96|348.95|346.95|348.99|346.99|348.95|346.95|3
1724389070000|2024-08-23 04:57:50|348.96|346.96|348.95|346.95|348.96|346.96|348.95|346.95|4
1724389080000|2024-08-23 04:58:00|348.94|346.94|348.95|346.95|348.96|346.96|348.94|346.94|4
1724389090000|2024-08-23 04:58:10|348.96|346.96|348.98|346.98|348.98|346.98|348.96|346.96|6
1724389100000|2024-08-23 04:58:20|348.99|346.99|348.97|346.97|348.99|346.99|348.96|346.96|9
1724389110000|2024-08-23 04:58:30|348.96|346.96|348.96|346.96|348.96|346.96|348.96|346.96|1
1724389120000|2024-08-23 04:58:40|348.97|346.97|348.97|346.97|348.97|346.97|348.94|346.94|9
1724389130000|2024-08-23 04:58:50|348.95|346.95|348.96|346.96|348.96|346.96|348.95|346.95|2
1724389140000|2024-08-23 04:59:00|348.97|346.97|348.96|346.96|348.97|346.97|348.96|346.96|2
1724389150000|2024-08-23 04:59:10|348.95|346.95|348.96|346.96|348.96|346.96|348.95|346.95|2
1724389160000|2024-08-23 04:59:20|348.97|346.97|348.99|346.99|348.99|346.99|348.97|346.97|4
1724389170000|2024-08-23 04:59:30|349|347|349|347|349.01|347.01|349|347|5
1724389180000|2024-08-23 04:59:40|348.99|346.99|348.99|346.99|349.01|347.01|348.99|346.99|3
1724389190000|2024-08-23 04:59:50|348.98|346.98|348.96|346.96|348.98|346.98|348.96|346.96|2
1724389200000|2024-08-23 05:00:00|348.97|346.97|348.98|346.98|348.98|346.98|348.96|346.96|7
1724389220000|2024-08-23 05:00:20|349.01|347.01|349.08|347.08|349.08|347.08|349.01|347.01|9
1724389230000|2024-08-23 05:00:30|349.04|347.04|349.05|347.05|349.06|347.06|349.04|347.04|3
1724389240000|2024-08-23 05:00:40|349.06|347.06|349.11|347.11|349.11|347.11|349.06|347.06|3
1724389260000|2024-08-23 05:01:00|349.12|347.12|349.12|347.12|349.12|347.12|349.12|347.12|1
1724389270000|2024-08-23 05:01:10|349.14|347.14|349.58|347.58|349.58|347.58|349.14|347.14|14
1724389280000|2024-08-23 05:01:20|349.55|347.55|349.54|347.54|349.6|347.6|349.51|347.51|20
1724389290000|2024-08-23 05:01:30|349.53|347.53|349.51|347.51|349.57|347.57|349.51|347.51|23
1724389300000|2024-08-23 05:01:40|349.52|347.52|349.61|347.61|349.61|347.61|349.51|347.51|11
1724389310000|2024-08-23 05:01:50|349.58|347.58|349.61|347.61|349.61|347.61|349.58|347.58|4
1724389330000|2024-08-23 05:02:10|349.65|347.65|349.63|347.63|349.65|347.65|349.62|347.62|3
1724389340000|2024-08-23 05:02:20|349.62|347.62|349.64|347.64|349.65|347.65|349.61|347.61|4
1724389350000|2024-08-23 05:02:30|349.74|347.74|349.91|347.91|349.91|347.91|349.74|347.74|9
1724389360000|2024-08-23 05:02:40|349.92|347.92|349.95|347.95|350.04|348.04|349.89|347.89|17
1724389370000|2024-08-23 05:02:50|349.98|347.98|350.02|348.02|350.03|348.03|349.93|347.93|18
1724389380000|2024-08-23 05:03:00|350|348|350.04|348.04|350.19|348.19|350|348|19
1724389390000|2024-08-23 05:03:10|350.03|348.03|349.98|347.98|350.05|348.05|349.95|347.95|14
1724389400000|2024-08-23 05:03:20|349.97|347.97|349.83|347.83|349.97|347.97|349.83|347.83|10
1724389410000|2024-08-23 05:03:30|349.84|347.84|349.83|347.83|349.84|347.84|349.78|347.78|15
1724389420000|2024-08-23 05:03:40|349.8|347.8|349.77|347.77|349.83|347.83|349.72|347.72|16
1724389430000|2024-08-23 05:03:50|349.76|347.76|349.81|347.81|349.81|347.81|349.76|347.76|18
1724389440000|2024-08-23 05:04:00|349.8|347.8|349.79|347.79|349.8|347.8|349.75|347.75|13
1724389450000|2024-08-23 05:04:10|349.78|347.78|349.84|347.84|349.87|347.87|349.77|347.77|18
1724389460000|2024-08-23 05:04:20|349.83|347.83|349.99|347.99|350.03|348.03|349.82|347.82|21
1724389470000|2024-08-23 05:04:30|350|348|349.98|347.98|350.01|348.01|349.97|347.97|8
1724389480000|2024-08-23 05:04:40|349.97|347.97|349.99|347.99|350.02|348.02|349.97|347.97|11
1724389490000|2024-08-23 05:04:50|350.03|348.03|349.95|347.95|350.03|348.03|349.95|347.95|10
1724389500000|2024-08-23 05:05:00|349.98|347.98|349.87|347.87|349.99|347.99|349.87|347.87|19
1724389510000|2024-08-23 05:05:10|349.86|347.86|349.77|347.77|349.86|347.86|349.75|347.75|13
1724389520000|2024-08-23 05:05:20|349.75|347.75|349.77|347.77|349.78|347.78|349.73|347.73|15
1724389530000|2024-08-23 05:05:30|349.76|347.76|349.76|347.76|349.79|347.79|349.75|347.75|9
1724389540000|2024-08-23 05:05:40|349.77|347.77|349.84|347.84|349.87|347.87|349.77|347.77|19
1724389550000|2024-08-23 05:05:50|349.82|347.82|349.82|347.82|349.84|347.84|349.79|347.79|10
1724389560000|2024-08-23 05:06:00|349.77|347.77|349.81|347.81|349.83|347.83|349.75|347.75|16
1724389570000|2024-08-23 05:06:10|349.8|347.8|349.73|347.73|349.81|347.81|349.73|347.73|12
1724389580000|2024-08-23 05:06:20|349.74|347.74|349.79|347.79|349.79|347.79|349.72|347.72|10
1724389590000|2024-08-23 05:06:30|349.81|347.81|349.97|347.97|349.98|347.98|349.79|347.79|17
1724389600000|2024-08-23 05:06:40|349.98|347.98|349.97|347.97|349.99|347.99|349.95|347.95|15
1724389610000|2024-08-23 05:06:50|349.95|347.95|349.95|347.95|349.97|347.97|349.95|347.95|7
1724389620000|2024-08-23 05:07:00|349.97|347.97|349.95|347.95|349.97|347.97|349.95|347.95|4
1724389630000|2024-08-23 05:07:10|349.96|347.96|349.83|347.83|349.96|347.96|349.82|347.82|13
1724389640000|2024-08-23 05:07:20|349.84|347.84|349.73|347.73|349.84|347.84|349.73|347.73|18
1724389650000|2024-08-23 05:07:30|349.75|347.75|349.6|347.6|349.75|347.75|349.6|347.6|5
1724389660000|2024-08-23 05:07:40|349.59|347.59|349.73|347.73|349.74|347.74|349.59|347.59|20
1724389670000|2024-08-23 05:07:50|349.75|347.75|349.74|347.74|349.76|347.76|349.74|347.74|10
1724389680000|2024-08-23 05:08:00|349.75|347.75|349.75|347.75|349.77|347.77|349.74|347.74|14
1724389690000|2024-08-23 05:08:10|349.74|347.74|349.77|347.77|349.78|347.78|349.73|347.73|12
1724389700000|2024-08-23 05:08:20|349.82|347.82|349.85|347.85|349.85|347.85|349.81|347.81|12
1724389710000|2024-08-23 05:08:30|349.87|347.87|349.87|347.87|349.88|347.88|349.84|347.84|11
1724389720000|2024-08-23 05:08:40|349.9|347.9|349.87|347.87|349.9|347.9|349.87|347.87|2
1724389740000|2024-08-23 05:09:00|349.86|347.86|349.84|347.84|349.87|347.87|349.82|347.82|9
1724389750000|2024-08-23 05:09:10|349.83|347.83|349.85|347.85|349.88|347.88|349.83|347.83|12
1724389760000|2024-08-23 05:09:20|349.84|347.84|349.82|347.82|349.86|347.86|349.81|347.81|12
1724389770000|2024-08-23 05:09:30|349.74|347.74|349.75|347.75|349.77|347.77|349.74|347.74|10
1724389780000|2024-08-23 05:09:40|349.77|347.77|349.72|347.72|349.77|347.77|349.72|347.72|4
1724389790000|2024-08-23 05:09:50|349.75|347.75|349.74|347.74|349.75|347.75|349.72|347.72|9
1724389800000|2024-08-23 05:10:00|349.75|347.75|349.75|347.75|349.77|347.77|349.74|347.74|16
1724389810000|2024-08-23 05:10:10|349.74|347.74|349.75|347.75|349.77|347.77|349.74|347.74|10
1724389820000|2024-08-23 05:10:20|349.76|347.76|349.75|347.75|349.77|347.77|349.74|347.74|6
1724389830000|2024-08-23 05:10:30|349.76|347.76|349.77|347.77|349.77|347.77|349.76|347.76|4
1724389840000|2024-08-23 05:10:40|349.78|347.78|349.76|347.76|349.79|347.79|349.76|347.76|7
1724389850000|2024-08-23 05:10:50|349.77|347.77|349.89|347.89|349.92|347.92|349.77|347.77|18
1724389860000|2024-08-23 05:11:00|349.9|347.9|349.89|347.89|349.9|347.9|349.84|347.84|15
1724389870000|2024-08-23 05:11:10|349.91|347.91|350.2|348.2|350.2|348.2|349.91|347.91|12
1724389880000|2024-08-23 05:11:20|350.22|348.22|350.4|348.4|350.45|348.45|350.21|348.21|20
1724389890000|2024-08-23 05:11:30|350.37|348.37|350.35|348.35|350.39|348.39|350.34|348.34|19
1724389900000|2024-08-23 05:11:40|350.31|348.31|350.26|348.26|350.33|348.33|350.19|348.19|16
1724389910000|2024-08-23 05:11:50|350.25|348.25|350.25|348.25|350.26|348.26|350.25|348.25|7
1724389920000|2024-08-23 05:12:00|350.26|348.26|350.33|348.33|350.36|348.36|350.26|348.26|11
1724389930000|2024-08-23 05:12:10|350.32|348.32|350.26|348.26|350.32|348.32|350.22|348.22|16
1724389940000|2024-08-23 05:12:20|350.28|348.28|350.26|348.26|350.28|348.28|350.22|348.22|17
1724389950000|2024-08-23 05:12:30|350.27|348.27|350.28|348.28|350.31|348.31|350.26|348.26|19
1724389960000|2024-08-23 05:12:40|350.31|348.31|350.25|348.25|350.31|348.31|350.25|348.25|11
1724389970000|2024-08-23 05:12:50|350.28|348.28|350.29|348.29|350.29|348.29|350.25|348.25|14
1724389980000|2024-08-23 05:13:00|350.2|348.2|350.11|348.11|350.2|348.2|350.09|348.09|20
1724389990000|2024-08-23 05:13:10|350.12|348.12|350.13|348.13|350.14|348.14|350.1|348.1|10
1724390000000|2024-08-23 05:13:20|350.15|348.15|350.17|348.17|350.19|348.19|350.12|348.12|11
1724390010000|2024-08-23 05:13:30|350.19|348.19|350.09|348.09|350.19|348.19|350.09|348.09|17
1724390020000|2024-08-23 05:13:40|350.07|348.07|350.09|348.09|350.11|348.11|350.07|348.07|7
1724390030000|2024-08-23 05:13:50|350.1|348.1|350.16|348.16|350.17|348.17|350.07|348.07|22
1724390040000|2024-08-23 05:14:00|350.15|348.15|350.38|348.38|350.38|348.38|350.15|348.15|18
1724390050000|2024-08-23 05:14:10|350.36|348.36|350.37|348.37|350.39|348.39|350.35|348.35|13
1724390060000|2024-08-23 05:14:20|350.38|348.38|350.36|348.36|350.39|348.39|350.36|348.36|9
1724390070000|2024-08-23 05:14:30|350.35|348.35|350.5|348.5|350.5|348.5|350.35|348.35|13
1724390080000|2024-08-23 05:14:40|350.58|348.58|350.56|348.56|350.66|348.66|350.52|348.52|18
1724390090000|2024-08-23 05:14:50|350.55|348.55|350.59|348.59|350.63|348.63|350.55|348.55|12
1724390100000|2024-08-23 05:15:00|350.6|348.6|350.5|348.5|350.62|348.62|350.5|348.5|16
1724390110000|2024-08-23 05:15:10|350.49|348.49|350.47|348.47|350.49|348.49|350.47|348.47|5
1724390120000|2024-08-23 05:15:20|350.46|348.46|350.42|348.42|350.46|348.46|350.42|348.42|7
1724390130000|2024-08-23 05:15:30|350.41|348.41|350.42|348.42|350.42|348.42|350.41|348.41|6
1724390140000|2024-08-23 05:15:40|350.46|348.46|350.95|348.95|350.96|348.96|350.46|348.46|23
1724390150000|2024-08-23 05:15:50|350.94|348.94|350.86|348.86|350.97|348.97|350.85|348.85|18
1724390160000|2024-08-23 05:16:00|350.85|348.85|350.84|348.84|350.86|348.86|350.77|348.77|18
1724390170000|2024-08-23 05:16:10|350.85|348.85|350.78|348.78|350.95|348.95|350.78|348.78|29
1724390180000|2024-08-23 05:16:20|350.79|348.79|350.79|348.79|350.81|348.81|350.75|348.75|19
1724390190000|2024-08-23 05:16:30|350.76|348.76|350.78|348.78|350.83|348.83|350.75|348.75|13
1724390200000|2024-08-23 05:16:40|350.79|348.79|350.78|348.78|350.81|348.81|350.74|348.74|18
1724390210000|2024-08-23 05:16:50|350.81|348.81|350.96|348.96|350.97|348.97|350.78|348.78|15
1724390220000|2024-08-23 05:17:00|350.97|348.97|350.89|348.89|350.97|348.97|350.87|348.87|18
1724390230000|2024-08-23 05:17:10|350.92|348.92|350.85|348.85|350.92|348.92|350.81|348.81|18
1724390240000|2024-08-23 05:17:20|350.87|348.87|350.96|348.96|350.96|348.96|350.85|348.85|18
1724390250000|2024-08-23 05:17:30|350.99|348.99|351.07|349.07|351.12|349.12|350.98|348.98|20
1724390260000|2024-08-23 05:17:40|351.06|349.06|351.09|349.09|351.09|349.09|351.01|349.01|8
1724390270000|2024-08-23 05:17:50|351.08|349.08|351.06|349.06|351.09|349.09|351.05|349.05|7
1724390280000|2024-08-23 05:18:00|351.08|349.08|351.09|349.09|351.1|349.1|351.08|349.08|10
1724390290000|2024-08-23 05:18:10|351.1|349.1|351.1|349.1|351.1|349.1|351.09|349.09|5
1724390300000|2024-08-23 05:18:20|351.09|349.09|351.12|349.12|351.12|349.12|351.09|349.09|5
1724390310000|2024-08-23 05:18:30|351.11|349.11|351.06|349.06|351.11|349.11|351.06|349.06|8
1724390320000|2024-08-23 05:18:40|351.05|349.05|351.03|349.03|351.05|349.05|351.03|349.03|3
1724390330000|2024-08-23 05:18:50|351.04|349.04|351.02|349.02|351.04|349.04|351.02|349.02|3
1724390360000|2024-08-23 05:19:20|351.04|349.04|351.08|349.08|351.08|349.08|351.04|349.04|2
1724390370000|2024-08-23 05:19:30|351.07|349.07|351.07|349.07|351.08|349.08|351.05|349.05|6
1724390380000|2024-08-23 05:19:40|351.08|349.08|351.07|349.07|351.09|349.09|351.07|349.07|14
1724390390000|2024-08-23 05:19:50|351.03|349.03|351.04|349.04|351.04|349.04|350.99|348.99|5
1724390400000|2024-08-23 05:20:00|351.02|349.02|351.33|349.33|351.33|349.33|351.01|349.01|16
1724390410000|2024-08-23 05:20:10|351.36|349.36|351.44|349.44|351.44|349.44|351.25|349.25|23
1724390420000|2024-08-23 05:20:20|351.38|349.38|351.38|349.38|351.46|349.46|351.34|349.34|20
1724390430000|2024-08-23 05:20:30|351.39|349.39|351.32|349.32|351.42|349.42|351.32|349.32|11
1724390440000|2024-08-23 05:20:40|351.34|349.34|351.46|349.46|351.58|349.58|351.34|349.34|20
1724390450000|2024-08-23 05:20:50|351.47|349.47|351.36|349.36|351.48|349.48|351.33|349.33|16
1724390460000|2024-08-23 05:21:00|351.37|349.37|351.22|349.22|351.37|349.37|351.22|349.22|18
1724390470000|2024-08-23 05:21:10|351.26|349.26|351.21|349.21|351.27|349.27|351.17|349.17|22
1724390480000|2024-08-23 05:21:20|351.22|349.22|351.19|349.19|351.22|349.22|351.16|349.16|9
1724390490000|2024-08-23 05:21:30|351.21|349.21|351.23|349.23|351.31|349.31|351.19|349.19|19
1724390500000|2024-08-23 05:21:40|351.25|349.25|351.26|349.26|351.28|349.28|351.23|349.23|18
1724390510000|2024-08-23 05:21:50|351.27|349.27|351.27|349.27|351.28|349.28|351.23|349.23|9
1724390520000|2024-08-23 05:22:00|351.28|349.28|351.3|349.3|351.34|349.34|351.28|349.28|15
1724390530000|2024-08-23 05:22:10|351.28|349.28|351.33|349.33|351.33|349.33|351.28|349.28|9
1724390540000|2024-08-23 05:22:20|351.32|349.32|351.32|349.32|351.34|349.34|351.31|349.31|8
1724390550000|2024-08-23 05:22:30|351.31|349.31|351.28|349.28|351.31|349.31|351.25|349.25|5
1724390560000|2024-08-23 05:22:40|351.27|349.27|351.32|349.32|351.32|349.32|351.24|349.24|8
1724390570000|2024-08-23 05:22:50|351.29|349.29|351.21|349.21|351.3|349.3|351.21|349.21|8
1724390580000|2024-08-23 05:23:00|351.2|349.2|351.19|349.19|351.22|349.22|351.16|349.16|14
1724390590000|2024-08-23 05:23:10|351.2|349.2|351.17|349.17|351.2|349.2|351.17|349.17|10
1724390600000|2024-08-23 05:23:20|351.18|349.18|351.23|349.23|351.23|349.23|351.18|349.18|10
1724390610000|2024-08-23 05:23:30|351.22|349.22|351.16|349.16|351.23|349.23|351.15|349.15|10
1724390620000|2024-08-23 05:23:40|351.15|349.15|351.16|349.16|351.16|349.16|351.15|349.15|6
1724390630000|2024-08-23 05:23:50|351.15|349.15|351.14|349.14|351.16|349.16|351.14|349.14|8
1724390640000|2024-08-23 05:24:00|351.15|349.15|351.16|349.16|351.16|349.16|351.14|349.14|4
1724390650000|2024-08-23 05:24:10|351.17|349.17|351.16|349.16|351.19|349.19|351.16|349.16|5
1724390660000|2024-08-23 05:24:20|351.15|349.15|351.17|349.17|351.19|349.19|351.15|349.15|10
1724390670000|2024-08-23 05:24:30|351.18|349.18|351.25|349.25|351.25|349.25|351.18|349.18|5
1724390680000|2024-08-23 05:24:40|351.24|349.24|351.24|349.24|351.24|349.24|351.23|349.23|5
1724390690000|2024-08-23 05:24:50|351.26|349.26|351.25|349.25|351.27|349.27|351.24|349.24|11
1724390700000|2024-08-23 05:25:00|351.26|349.26|351.54|349.54|351.56|349.56|351.26|349.26|12
1724390710000|2024-08-23 05:25:10|351.57|349.57|351.63|349.63|351.65|349.65|351.56|349.56|17
1724390720000|2024-08-23 05:25:20|351.61|349.61|351.74|349.74|351.74|349.74|351.59|349.59|16
1724390730000|2024-08-23 05:25:30|351.72|349.72|351.63|349.63|351.72|349.72|351.63|349.63|5
1724390740000|2024-08-23 05:25:40|351.61|349.61|351.55|349.55|351.61|349.61|351.5|349.5|17
1724390750000|2024-08-23 05:25:50|351.58|349.58|351.63|349.63|351.64|349.64|351.56|349.56|19
1724390760000|2024-08-23 05:26:00|351.64|349.64|351.81|349.81|351.9|349.9|351.64|349.64|15
1724390770000|2024-08-23 05:26:10|351.82|349.82|351.81|349.81|351.89|349.89|351.81|349.81|11
1724390780000|2024-08-23 05:26:20|351.79|349.79|351.7|349.7|351.79|349.79|351.7|349.7|12
1724390790000|2024-08-23 05:26:30|351.68|349.68|351.71|349.71|351.72|349.72|351.68|349.68|7
1724390800000|2024-08-23 05:26:40|351.72|349.72|351.66|349.66|351.73|349.73|351.64|349.64|13
1724390810000|2024-08-23 05:26:50|351.67|349.67|351.68|349.68|351.71|349.71|351.66|349.66|9
1724390820000|2024-08-23 05:27:00|351.67|349.67|351.64|349.64|351.68|349.68|351.62|349.62|17
1724390830000|2024-08-23 05:27:10|351.63|349.63|351.48|349.48|351.63|349.63|351.47|349.47|14
1724390840000|2024-08-23 05:27:20|351.5|349.5|351.49|349.49|351.53|349.53|351.39|349.39|25
1724390850000|2024-08-23 05:27:30|351.47|349.47|351.44|349.44|351.48|349.48|351.44|349.44|14
1724390860000|2024-08-23 05:27:40|351.43|349.43|351.45|349.45|351.46|349.46|351.39|349.39|12
1724390870000|2024-08-23 05:27:50|351.44|349.44|351.46|349.46|351.47|349.47|351.43|349.43|7
1724390880000|2024-08-23 05:28:00|351.45|349.45|351.37|349.37|351.47|349.47|351.37|349.37|9
1724390890000|2024-08-23 05:28:10|351.38|349.38|351.41|349.41|351.41|349.41|351.26|349.26|12
1724390900000|2024-08-23 05:28:20|351.4|349.4|351.47|349.47|351.47|349.47|351.4|349.4|9
1724390910000|2024-08-23 05:28:30|351.48|349.48|351.58|349.58|351.6|349.6|351.48|349.48|15
1724390920000|2024-08-23 05:28:40|351.59|349.59|351.5|349.5|351.59|349.59|351.48|349.48|16
1724390930000|2024-08-23 05:28:50|351.52|349.52|351.56|349.56|351.58|349.58|351.52|349.52|4
1724390940000|2024-08-23 05:29:00|351.59|349.59|351.52|349.52|351.59|349.59|351.52|349.52|12
1724390950000|2024-08-23 05:29:10|351.53|349.53|351.52|349.52|351.53|349.53|351.51|349.51|16
1724390960000|2024-08-23 05:29:20|351.54|349.54|351.6|349.6|351.62|349.62|351.53|349.53|15
1724390970000|2024-08-23 05:29:30|351.59|349.59|351.58|349.58|351.61|349.61|351.56|349.56|10
1724390980000|2024-08-23 05:29:40|351.61|349.61|351.6|349.6|351.61|349.61|351.56|349.56|12
1724390990000|2024-08-23 05:29:50|351.59|349.59|351.65|349.65|351.66|349.66|351.56|349.56|15
1724391000000|2024-08-23 05:30:00|351.63|349.63|351.79|349.79|351.79|349.79|351.63|349.63|11
1724391010000|2024-08-23 05:30:10|351.84|349.84|351.84|349.84|351.84|349.84|351.83|349.83|3
1724391020000|2024-08-23 05:30:20|351.82|349.82|351.81|349.81|351.82|349.82|351.79|349.79|19
1724391030000|2024-08-23 05:30:30|351.8|349.8|351.9|349.9|351.9|349.9|351.79|349.79|14
1724391040000|2024-08-23 05:30:40|351.93|349.93|351.93|349.93|351.93|349.93|351.91|349.91|3
1724391050000|2024-08-23 05:30:50|351.95|349.95|351.97|349.97|351.97|349.97|351.95|349.95|3
1724391060000|2024-08-23 05:31:00|351.94|349.94|352.31|350.31|352.32|350.32|351.94|349.94|15
1724391070000|2024-08-23 05:31:10|352.32|350.32|352.3|350.3|352.42|350.42|352.3|350.3|14
1724391080000|2024-08-23 05:31:20|352.29|350.29|352.14|350.14|352.29|350.29|352.11|350.11|12
1724391090000|2024-08-23 05:31:30|352.18|350.18|352.01|350.01|352.18|350.18|352|350|17
1724391100000|2024-08-23 05:31:40|352|350|351.79|349.79|352|350|351.77|349.77|13
1724391110000|2024-08-23 05:31:50|351.76|349.76|351.72|349.72|351.78|349.78|351.7|349.7|13
1724391120000|2024-08-23 05:32:00|351.71|349.71|351.51|349.51|351.72|349.72|351.51|349.51|20
1724391130000|2024-08-23 05:32:10|351.49|349.49|351.41|349.41|351.51|349.51|351.41|349.41|15
1724391140000|2024-08-23 05:32:20|351.4|349.4|351.38|349.38|351.41|349.41|351.37|349.37|7
1724391150000|2024-08-23 05:32:30|351.37|349.37|351.32|349.32|351.37|349.37|351.29|349.29|10
1724391160000|2024-08-23 05:32:40|351.33|349.33|351.35|349.35|351.42|349.42|351.33|349.33|7
1724391170000|2024-08-23 05:32:50|351.34|349.34|351.49|349.49|351.49|349.49|351.34|349.34|9
1724391180000|2024-08-23 05:33:00|351.46|349.46|351.44|349.44|351.5|349.5|351.44|349.44|7
1724391190000|2024-08-23 05:33:10|351.42|349.42|351.33|349.33|351.42|349.42|351.33|349.33|5
1724391200000|2024-08-23 05:33:20|351.35|349.35|351.27|349.27|351.35|349.35|351.25|349.25|11
1724391210000|2024-08-23 05:33:30|351.25|349.25|351.23|349.23|351.25|349.25|351.22|349.22|7
1724391220000|2024-08-23 05:33:40|351.25|349.25|351.23|349.23|351.28|349.28|351.23|349.23|13
1724391230000|2024-08-23 05:33:50|351.24|349.24|351.28|349.28|351.28|349.28|351.23|349.23|8
1724391240000|2024-08-23 05:34:00|351.29|349.29|351.34|349.34|351.39|349.39|351.28|349.28|11
1724391250000|2024-08-23 05:34:10|351.33|349.33|351.27|349.27|351.34|349.34|351.27|349.27|7
1724391260000|2024-08-23 05:34:20|351.3|349.3|351.29|349.29|351.3|349.3|351.27|349.27|6
1724391270000|2024-08-23 05:34:30|351.28|349.28|351.29|349.29|351.3|349.3|351.27|349.27|9
1724391280000|2024-08-23 05:34:40|351.27|349.27|351.3|349.3|351.3|349.3|351.26|349.26|5
1724391290000|2024-08-23 05:34:50|351.32|349.32|351.32|349.32|351.33|349.33|351.3|349.3|6
1724391300000|2024-08-23 05:35:00|351.36|349.36|351.28|349.28|351.38|349.38|351.28|349.28|14
1724391310000|2024-08-23 05:35:10|351.23|349.23|351.18|349.18|351.23|349.23|351.16|349.16|10
1724391320000|2024-08-23 05:35:20|351.14|349.14|351.15|349.15|351.2|349.2|351.14|349.14|8
1724391330000|2024-08-23 05:35:30|351.14|349.14|351.14|349.14|351.15|349.15|351.14|349.14|3
1724391340000|2024-08-23 05:35:40|351.13|349.13|351.09|349.09|351.13|349.13|351.09|349.09|4
1724391350000|2024-08-23 05:35:50|351.02|349.02|351.02|349.02|351.05|349.05|351.01|349.01|19
1724391360000|2024-08-23 05:36:00|351.03|349.03|350.79|348.79|351.03|349.03|350.79|348.79|22
1724391370000|2024-08-23 05:36:10|350.81|348.81|350.78|348.78|350.84|348.84|350.75|348.75|21
1724391380000|2024-08-23 05:36:20|350.79|348.79|350.85|348.85|350.88|348.88|350.77|348.77|18
1724391390000|2024-08-23 05:36:30|350.86|348.86|350.79|348.79|350.87|348.87|350.78|348.78|12
1724391400000|2024-08-23 05:36:40|350.78|348.78|350.89|348.89|350.89|348.89|350.77|348.77|14
1724391410000|2024-08-23 05:36:50|350.88|348.88|351.05|349.05|351.06|349.06|350.84|348.84|16
1724391420000|2024-08-23 05:37:00|351.06|349.06|351.07|349.07|351.07|349.07|350.91|348.91|10
1724391430000|2024-08-23 05:37:10|351.05|349.05|350.92|348.92|351.05|349.05|350.92|348.92|10
1724391440000|2024-08-23 05:37:20|350.93|348.93|351.1|349.1|351.1|349.1|350.87|348.87|10
1724391450000|2024-08-23 05:37:30|351.09|349.09|351.09|349.09|351.1|349.1|351.08|349.08|5
1724391460000|2024-08-23 05:37:40|351.1|349.1|351.17|349.17|351.17|349.17|351.1|349.1|8
1724391470000|2024-08-23 05:37:50|351.18|349.18|351.16|349.16|351.18|349.18|351.16|349.16|3
1724391480000|2024-08-23 05:38:00|351.15|349.15|351.2|349.2|351.2|349.2|351.15|349.15|7
1724391490000|2024-08-23 05:38:10|351.21|349.21|351.33|349.33|351.34|349.34|351.21|349.21|6
1724391500000|2024-08-23 05:38:20|351.34|349.34|351.45|349.45|351.45|349.45|351.34|349.34|9
1724391510000|2024-08-23 05:38:30|351.44|349.44|351.42|349.42|351.44|349.44|351.37|349.37|8
1724391520000|2024-08-23 05:38:40|351.43|349.43|351.47|349.47|351.52|349.52|351.43|349.43|16
1724391530000|2024-08-23 05:38:50|351.48|349.48|351.54|349.54|351.55|349.55|351.45|349.45|12
1724391540000|2024-08-23 05:39:00|351.55|349.55|351.54|349.54|351.55|349.55|351.52|349.52|7
1724391550000|2024-08-23 05:39:10|351.53|349.53|351.54|349.54|351.55|349.55|351.53|349.53|4
1724391560000|2024-08-23 05:39:20|351.53|349.53|351.46|349.46|351.53|349.53|351.46|349.46|6
1724391570000|2024-08-23 05:39:30|351.47|349.47|351.45|349.45|351.47|349.47|351.44|349.44|3
1724391580000|2024-08-23 05:39:40|351.46|349.46|351.45|349.45|351.46|349.46|351.45|349.45|2
1724391590000|2024-08-23 05:39:50|351.47|349.47|351.43|349.43|351.47|349.47|351.4|349.4|5
1724391600000|2024-08-23 05:40:00|351.44|349.44|351.42|349.42|351.44|349.44|351.41|349.41|7
1724391610000|2024-08-23 05:40:10|351.41|349.41|351.45|349.45|351.45|349.45|351.4|349.4|6
1724391620000|2024-08-23 05:40:20|351.44|349.44|351.46|349.46|351.46|349.46|351.43|349.43|5
1724391710000|2024-08-23 05:41:50|351.47|349.47|351.66|349.66|351.66|349.66|351.47|349.47|5
1724391720000|2024-08-23 05:42:00|351.69|349.69|351.67|349.67|351.69|349.69|351.66|349.66|7
1724391730000|2024-08-23 05:42:10|351.66|349.66|351.67|349.67|351.67|349.67|351.62|349.62|12
1724391740000|2024-08-23 05:42:20|351.68|349.68|351.63|349.63|351.68|349.68|351.62|349.62|6
1724391750000|2024-08-23 05:42:30|351.64|349.64|351.62|349.62|351.64|349.64|351.62|349.62|3
1724391760000|2024-08-23 05:42:40|351.63|349.63|351.61|349.61|351.63|349.63|351.61|349.61|2
1724391770000|2024-08-23 05:42:50|351.59|349.59|351.59|349.59|351.61|349.61|351.59|349.59|3
1724391780000|2024-08-23 05:43:00|351.61|349.61|351.5|349.5|351.61|349.61|351.5|349.5|4
1724391790000|2024-08-23 05:43:10|351.49|349.49|351.48|349.48|351.49|349.49|351.48|349.48|2
1724391800000|2024-08-23 05:43:20|351.44|349.44|351.3|349.3|351.44|349.44|351.3|349.3|7
1724391810000|2024-08-23 05:43:30|351.31|349.31|351.3|349.3|351.31|349.31|351.29|349.29|4
1724391820000|2024-08-23 05:43:40|351.29|349.29|351.18|349.18|351.29|349.29|351.18|349.18|5
1724391830000|2024-08-23 05:43:50|351.17|349.17|351.2|349.2|351.2|349.2|351.16|349.16|9
1724391840000|2024-08-23 05:44:00|351.19|349.19|351.25|349.25|351.25|349.25|351.19|349.19|8
1724391850000|2024-08-23 05:44:10|351.26|349.26|351.26|349.26|351.26|349.26|351.26|349.26|1
1724391860000|2024-08-23 05:44:20|351.27|349.27|351.26|349.26|351.27|349.27|351.26|349.26|4
1724391870000|2024-08-23 05:44:30|351.27|349.27|351.24|349.24|351.27|349.27|351.24|349.24|3
1724391880000|2024-08-23 05:44:40|351.26|349.26|351.25|349.25|351.26|349.26|351.25|349.25|2
1724391890000|2024-08-23 05:44:50|351.27|349.27|351.26|349.26|351.28|349.28|351.26|349.26|8
1724391900000|2024-08-23 05:45:00|351.24|349.24|351.26|349.26|351.28|349.28|351.24|349.24|11
1724391910000|2024-08-23 05:45:10|351.27|349.27|351.32|349.32|351.33|349.33|351.26|349.26|7
1724391920000|2024-08-23 05:45:20|351.33|349.33|351.33|349.33|351.33|349.33|351.33|349.33|1
1724391940000|2024-08-23 05:45:40|351.37|349.37|351.4|349.4|351.47|349.47|351.37|349.37|9
1724391950000|2024-08-23 05:45:50|351.37|349.37|351.38|349.38|351.39|349.39|351.37|349.37|4
1724391960000|2024-08-23 05:46:00|351.39|349.39|351.44|349.44|351.44|349.44|351.38|349.38|13
1724391970000|2024-08-23 05:46:10|351.43|349.43|351.42|349.42|351.43|349.43|351.41|349.41|5
1724391980000|2024-08-23 05:46:20|351.41|349.41|351.38|349.38|351.43|349.43|351.37|349.37|9
1724391990000|2024-08-23 05:46:30|351.4|349.4|351.41|349.41|351.48|349.48|351.4|349.4|9
1724392000000|2024-08-23 05:46:40|351.4|349.4|351.22|349.22|351.4|349.4|351.22|349.22|10
1724392010000|2024-08-23 05:46:50|351.21|349.21|351.17|349.17|351.22|349.22|351.16|349.16|12
1724392020000|2024-08-23 05:47:00|351.18|349.18|351.15|349.15|351.18|349.18|351.14|349.14|13
1724392030000|2024-08-23 05:47:10|351.17|349.17|351.28|349.28|351.29|349.29|351.17|349.17|5
1724392040000|2024-08-23 05:47:20|351.27|349.27|351.35|349.35|351.35|349.35|351.27|349.27|6
1724392050000|2024-08-23 05:47:30|351.34|349.34|351.34|349.34|351.35|349.35|351.32|349.32|9
1724392060000|2024-08-23 05:47:40|351.32|349.32|351.26|349.26|351.35|349.35|351.26|349.26|13
1724392070000|2024-08-23 05:47:50|351.25|349.25|351.25|349.25|351.25|349.25|351.25|349.25|1
1724392080000|2024-08-23 05:48:00|351.26|349.26|351.15|349.15|351.26|349.26|351.15|349.15|8
1724392090000|2024-08-23 05:48:10|351.16|349.16|351.4|349.4|351.41|349.41|351.15|349.15|20
1724392100000|2024-08-23 05:48:20|351.41|349.41|351.37|349.37|351.41|349.41|351.34|349.34|14
1724392110000|2024-08-23 05:48:30|351.38|349.38|351.37|349.37|351.39|349.39|351.35|349.35|11
1724392120000|2024-08-23 05:48:40|351.38|349.38|351.37|349.37|351.38|349.38|351.36|349.36|5
1724392130000|2024-08-23 05:48:50|351.38|349.38|351.41|349.41|351.41|349.41|351.38|349.38|5
1724392140000|2024-08-23 05:49:00|351.4|349.4|351.68|349.68|351.68|349.68|351.38|349.38|13
1724392150000|2024-08-23 05:49:10|351.69|349.69|351.85|349.85|351.85|349.85|351.65|349.65|12
1724392160000|2024-08-23 05:49:20|351.83|349.83|351.8|349.8|351.83|349.83|351.73|349.73|14
1724392170000|2024-08-23 05:49:30|351.78|349.78|351.76|349.76|351.79|349.79|351.75|349.75|6
1724392180000|2024-08-23 05:49:40|351.74|349.74|351.76|349.76|351.76|349.76|351.73|349.73|6
1724392190000|2024-08-23 05:49:50|351.77|349.77|351.81|349.81|351.85|349.85|351.77|349.77|14
1724392200000|2024-08-23 05:50:00|351.8|349.8|351.83|349.83|351.84|349.84|351.79|349.79|12
1724392210000|2024-08-23 05:50:10|351.84|349.84|351.77|349.77|351.84|349.84|351.77|349.77|12
1724392220000|2024-08-23 05:50:20|351.76|349.76|351.75|349.75|351.76|349.76|351.75|349.75|10
1724392230000|2024-08-23 05:50:30|351.77|349.77|351.77|349.77|351.77|349.77|351.76|349.76|3
1724392240000|2024-08-23 05:50:40|351.79|349.79|351.79|349.79|351.8|349.8|351.78|349.78|12
1724392250000|2024-08-23 05:50:50|351.8|349.8|351.86|349.86|351.93|349.93|351.8|349.8|12
1724392260000|2024-08-23 05:51:00|351.85|349.85|351.89|349.89|351.91|349.91|351.85|349.85|14
1724392270000|2024-08-23 05:51:10|351.9|349.9|351.86|349.86|351.91|349.91|351.86|349.86|6
1724392280000|2024-08-23 05:51:20|351.85|349.85|351.74|349.74|351.86|349.86|351.72|349.72|18
1724392290000|2024-08-23 05:51:30|351.75|349.75|351.86|349.86|351.86|349.86|351.74|349.74|7
1724392300000|2024-08-23 05:51:40|351.84|349.84|351.84|349.84|351.87|349.87|351.83|349.83|15
1724392310000|2024-08-23 05:51:50|351.85|349.85|351.78|349.78|351.85|349.85|351.77|349.77|7
1724392320000|2024-08-23 05:52:00|351.77|349.77|351.79|349.79|351.79|349.79|351.75|349.75|9
1724392330000|2024-08-23 05:52:10|351.8|349.8|351.82|349.82|351.82|349.82|351.8|349.8|9
1724392340000|2024-08-23 05:52:20|351.83|349.83|351.7|349.7|351.83|349.83|351.7|349.7|12
1724392350000|2024-08-23 05:52:30|351.65|349.65|351.64|349.64|351.68|349.68|351.63|349.63|16
1724392360000|2024-08-23 05:52:40|351.65|349.65|351.67|349.67|351.68|349.68|351.65|349.65|8
1724392370000|2024-08-23 05:52:50|351.65|349.65|351.61|349.61|351.65|349.65|351.61|349.61|5
1724392380000|2024-08-23 05:53:00|351.62|349.62|351.66|349.66|351.68|349.68|351.61|349.61|10
1724392390000|2024-08-23 05:53:10|351.65|349.65|351.58|349.58|351.66|349.66|351.53|349.53|9
1724392400000|2024-08-23 05:53:20|351.56|349.56|351.61|349.61|351.61|349.61|351.56|349.56|8
1724392410000|2024-08-23 05:53:30|351.62|349.62|351.59|349.59|351.62|349.62|351.57|349.57|8
1724392420000|2024-08-23 05:53:40|351.58|349.58|351.58|349.58|351.58|349.58|351.55|349.55|7
1724392430000|2024-08-23 05:53:50|351.56|349.56|351.55|349.55|351.56|349.56|351.54|349.54|5
1724392440000|2024-08-23 05:54:00|351.56|349.56|351.56|349.56|351.57|349.57|351.56|349.56|3
1724392450000|2024-08-23 05:54:10|351.54|349.54|351.56|349.56|351.56|349.56|351.53|349.53|10
1724392460000|2024-08-23 05:54:20|351.55|349.55|351.53|349.53|351.55|349.55|351.53|349.53|5
1724392470000|2024-08-23 05:54:30|351.54|349.54|351.52|349.52|351.56|349.56|351.51|349.51|6
1724392480000|2024-08-23 05:54:40|351.51|349.51|351.52|349.52|351.53|349.53|351.51|349.51|10
1724392490000|2024-08-23 05:54:50|351.49|349.49|351.44|349.44|351.49|349.49|351.44|349.44|2
1724392500000|2024-08-23 05:55:00|351.45|349.45|351.39|349.39|351.45|349.45|351.39|349.39|11
1724392510000|2024-08-23 05:55:10|351.38|349.38|351.44|349.44|351.49|349.49|351.38|349.38|11
1724392520000|2024-08-23 05:55:20|351.45|349.45|351.45|349.45|351.46|349.46|351.44|349.44|10
1724392530000|2024-08-23 05:55:30|351.44|349.44|351.43|349.43|351.44|349.44|351.43|349.43|2
1724392540000|2024-08-23 05:55:40|351.42|349.42|351.38|349.38|351.43|349.43|351.38|349.38|8
1724392550000|2024-08-23 05:55:50|351.39|349.39|351.4|349.4|351.4|349.4|351.38|349.38|4
1724392560000|2024-08-23 05:56:00|351.39|349.39|351.49|349.49|351.52|349.52|351.39|349.39|7
1724392570000|2024-08-23 05:56:10|351.5|349.5|351.42|349.42|351.5|349.5|351.42|349.42|6
1724392580000|2024-08-23 05:56:20|351.38|349.38|351.46|349.46|351.46|349.46|351.38|349.38|10
1724392590000|2024-08-23 05:56:30|351.47|349.47|351.46|349.46|351.47|349.47|351.45|349.45|7
1724392600000|2024-08-23 05:56:40|351.47|349.47|351.46|349.46|351.47|349.47|351.45|349.45|6
1724392620000|2024-08-23 05:57:00|351.45|349.45|351.38|349.38|351.45|349.45|351.37|349.37|7
1724392630000|2024-08-23 05:57:10|351.37|349.37|351.33|349.33|351.37|349.37|351.33|349.33|10
1724392640000|2024-08-23 05:57:20|351.34|349.34|351.34|349.34|351.35|349.35|351.34|349.34|9
1724392650000|2024-08-23 05:57:30|351.35|349.35|351.33|349.33|351.35|349.35|351.32|349.32|8
1724392660000|2024-08-23 05:57:40|351.31|349.31|351.35|349.35|351.36|349.36|351.29|349.29|7
1724392670000|2024-08-23 05:57:50|351.37|349.37|351.37|349.37|351.37|349.37|351.35|349.35|3
1724392680000|2024-08-23 05:58:00|351.35|349.35|351.42|349.42|351.48|349.48|351.35|349.35|13
1724392690000|2024-08-23 05:58:10|351.43|349.43|351.38|349.38|351.43|349.43|351.38|349.38|3
1724392700000|2024-08-23 05:58:20|351.35|349.35|351.44|349.44|351.44|349.44|351.33|349.33|15
1724392710000|2024-08-23 05:58:30|351.43|349.43|351.26|349.26|351.48|349.48|351.26|349.26|18
1724392720000|2024-08-23 05:58:40|351.23|349.23|350.97|348.97|351.23|349.23|350.97|348.97|23
1724392730000|2024-08-23 05:58:50|350.96|348.96|351|349|351|349|350.96|348.96|4
1724392740000|2024-08-23 05:59:00|351.02|349.02|351.1|349.1|351.1|349.1|351.02|349.02|6
1724392750000|2024-08-23 05:59:10|351.16|349.16|351.27|349.27|351.28|349.28|351.16|349.16|11
1724392760000|2024-08-23 05:59:20|351.26|349.26|351.22|349.22|351.26|349.26|351.14|349.14|18
1724392770000|2024-08-23 05:59:30|351.21|349.21|351.14|349.14|351.22|349.22|351.14|349.14|10
1724392780000|2024-08-23 05:59:40|351.1|349.1|351.11|349.11|351.12|349.12|351.08|349.08|8
1724392790000|2024-08-23 05:59:50|351.1|349.1|351.11|349.11|351.13|349.13|351.1|349.1|6
1724392800000|2024-08-23 06:00:00|351.1|349.1|351.17|349.17|351.17|349.17|351.09|349.09|14
1724392810000|2024-08-23 06:00:10|351.18|349.18|351.38|349.38|351.43|349.43|351.18|349.18|26
1724392820000|2024-08-23 06:00:20|351.36|349.36|351.24|349.24|351.4|349.4|351.24|349.24|14
1724392830000|2024-08-23 06:00:30|351.17|349.17|351.19|349.19|351.2|349.2|351.15|349.15|13
1724392840000|2024-08-23 06:00:40|351.2|349.2|351.05|349.05|351.22|349.22|351.05|349.05|13
1724392850000|2024-08-23 06:00:50|351.06|349.06|351.14|349.14|351.14|349.14|351.06|349.06|17
1724392860000|2024-08-23 06:01:00|351.15|349.15|351.18|349.18|351.19|349.19|351.11|349.11|8
1724392870000|2024-08-23 06:01:10|351.15|349.15|351.16|349.16|351.16|349.16|351.08|349.08|16
1724392880000|2024-08-23 06:01:20|351.17|349.17|351.17|349.17|351.17|349.17|351.13|349.13|14
1724392890000|2024-08-23 06:01:30|351.15|349.15|351.16|349.16|351.35|349.35|351.15|349.15|26
1724392900000|2024-08-23 06:01:40|351.18|349.18|351.1|349.1|351.18|349.18|351.1|349.1|16
1724392910000|2024-08-23 06:01:50|351.11|349.11|351.06|349.06|351.11|349.11|351.06|349.06|12
1724392920000|2024-08-23 06:02:00|350.94|348.94|350.86|348.86|351|349|350.86|348.86|21
1724392930000|2024-08-23 06:02:10|350.87|348.87|350.9|348.9|350.91|348.91|350.87|348.87|12
1724392940000|2024-08-23 06:02:20|350.91|348.91|350.89|348.89|350.96|348.96|350.89|348.89|13
1724392950000|2024-08-23 06:02:30|350.9|348.9|351.04|349.04|351.09|349.09|350.89|348.89|10
1724392960000|2024-08-23 06:02:40|351.03|349.03|350.96|348.96|351.03|349.03|350.94|348.94|18
1724392970000|2024-08-23 06:02:50|350.97|348.97|350.96|348.96|350.98|348.98|350.96|348.96|11
1724392980000|2024-08-23 06:03:00|350.97|348.97|351.18|349.18|351.18|349.18|350.97|348.97|12
1724392990000|2024-08-23 06:03:10|351.17|349.17|351.14|349.14|351.18|349.18|351.11|349.11|17
1724393000000|2024-08-23 06:03:20|351.15|349.15|351.09|349.09|351.15|349.15|351.08|349.08|15
1724393010000|2024-08-23 06:03:30|351.1|349.1|351.08|349.08|351.13|349.13|351.08|349.08|9
1724393020000|2024-08-23 06:03:40|351.06|349.06|351.12|349.12|351.12|349.12|351.05|349.05|8
1724393030000|2024-08-23 06:03:50|351.16|349.16|351.1|349.1|351.16|349.16|351.09|349.09|18
1724393040000|2024-08-23 06:04:00|351.09|349.09|351.09|349.09|351.12|349.12|351.09|349.09|18
1724393050000|2024-08-23 06:04:10|351.11|349.11|351.1|349.1|351.12|349.12|351.08|349.08|12
1724393060000|2024-08-23 06:04:20|351.08|349.08|351.13|349.13|351.22|349.22|351.08|349.08|20
1724393070000|2024-08-23 06:04:30|351.14|349.14|351.2|349.2|351.21|349.21|351.14|349.14|8
1724393080000|2024-08-23 06:04:40|351.19|349.19|351.62|349.62|351.68|349.68|351.19|349.19|20
1724393090000|2024-08-23 06:04:50|351.64|349.64|351.59|349.59|351.64|349.64|351.59|349.59|8
1724393100000|2024-08-23 06:05:00|351.51|349.51|351.59|349.59|351.6|349.6|351.51|349.51|17
1724393110000|2024-08-23 06:05:10|351.65|349.65|351.68|349.68|351.68|349.68|351.65|349.65|6
1724393120000|2024-08-23 06:05:20|351.67|349.67|351.7|349.7|351.71|349.71|351.67|349.67|6
1724393130000|2024-08-23 06:05:30|351.65|349.65|351.67|349.67|351.67|349.67|351.64|349.64|8
1724393140000|2024-08-23 06:05:40|351.66|349.66|351.85|349.85|351.88|349.88|351.63|349.63|18
1724393150000|2024-08-23 06:05:50|351.84|349.84|351.81|349.81|351.84|349.84|351.8|349.8|4
1724393160000|2024-08-23 06:06:00|351.82|349.82|351.78|349.78|351.87|349.87|351.78|349.78|14
1724393170000|2024-08-23 06:06:10|351.77|349.77|351.72|349.72|351.77|349.77|351.7|349.7|8
1724393180000|2024-08-23 06:06:20|351.71|349.71|351.54|349.54|351.71|349.71|351.52|349.52|11
1724393190000|2024-08-23 06:06:30|351.51|349.51|351.51|349.51|351.51|349.51|351.46|349.46|13
1724393200000|2024-08-23 06:06:40|351.5|349.5|351.48|349.48|351.51|349.51|351.47|349.47|9
1724393210000|2024-08-23 06:06:50|351.49|349.49|351.53|349.53|351.61|349.61|351.49|349.49|17
1724393220000|2024-08-23 06:07:00|351.49|349.49|351.49|349.49|351.52|349.52|351.47|349.47|9
1724393230000|2024-08-23 06:07:10|351.47|349.47|351.46|349.46|351.48|349.48|351.46|349.46|8
1724393240000|2024-08-23 06:07:20|351.45|349.45|351.28|349.28|351.45|349.45|351.27|349.27|11
1724393250000|2024-08-23 06:07:30|351.29|349.29|351.31|349.31|351.32|349.32|351.28|349.28|17
1724393260000|2024-08-23 06:07:40|351.32|349.32|351.43|349.43|351.43|349.43|351.32|349.32|12
1724393270000|2024-08-23 06:07:50|351.44|349.44|351.47|349.47|351.47|349.47|351.4|349.4|12
1724393280000|2024-08-23 06:08:00|351.53|349.53|351.57|349.57|351.59|349.59|351.5|349.5|18
1724393290000|2024-08-23 06:08:10|351.58|349.58|351.67|349.67|351.67|349.67|351.56|349.56|12
1724393300000|2024-08-23 06:08:20|351.68|349.68|351.74|349.74|351.76|349.76|351.68|349.68|8
1724393310000|2024-08-23 06:08:30|351.75|349.75|351.71|349.71|351.75|349.75|351.69|349.69|15
1724393320000|2024-08-23 06:08:40|351.7|349.7|351.76|349.76|351.77|349.77|351.7|349.7|12
1724393330000|2024-08-23 06:08:50|351.75|349.75|351.76|349.76|351.77|349.77|351.73|349.73|9
1724393340000|2024-08-23 06:09:00|351.8|349.8|351.75|349.75|351.91|349.91|351.75|349.75|20
1724393350000|2024-08-23 06:09:10|351.67|349.67|351.6|349.6|351.67|349.67|351.58|349.58|9
1724393360000|2024-08-23 06:09:20|351.59|349.59|351.5|349.5|351.6|349.6|351.5|349.5|9
1724393370000|2024-08-23 06:09:30|351.41|349.41|351.39|349.39|351.41|349.41|351.35|349.35|16
1724393380000|2024-08-23 06:09:40|351.4|349.4|351.37|349.37|351.4|349.4|351.37|349.37|13
1724393390000|2024-08-23 06:09:50|351.38|349.38|351.35|349.35|351.38|349.38|351.31|349.31|8
1724393400000|2024-08-23 06:10:00|351.34|349.34|351.34|349.34|351.38|349.38|351.33|349.33|12
1724393410000|2024-08-23 06:10:10|351.35|349.35|351.47|349.47|351.49|349.49|351.35|349.35|15
1724393420000|2024-08-23 06:10:20|351.45|349.45|351.41|349.41|351.45|349.45|351.39|349.39|10
1724393430000|2024-08-23 06:10:30|351.42|349.42|351.42|349.42|351.43|349.43|351.4|349.4|6
1724393440000|2024-08-23 06:10:40|351.4|349.4|351.36|349.36|351.4|349.4|351.36|349.36|9
1724393450000|2024-08-23 06:10:50|351.35|349.35|351.37|349.37|351.39|349.39|351.35|349.35|9
1724393460000|2024-08-23 06:11:00|351.36|349.36|351.29|349.29|351.37|349.37|351.29|349.29|16
1724393470000|2024-08-23 06:11:10|351.28|349.28|351.26|349.26|351.29|349.29|351.26|349.26|4
1724393480000|2024-08-23 06:11:20|351.27|349.27|351.25|349.25|351.27|349.27|351.24|349.24|5
1724393490000|2024-08-23 06:11:30|351.24|349.24|351.39|349.39|351.4|349.4|351.24|349.24|14
1724393500000|2024-08-23 06:11:40|351.38|349.38|351.41|349.41|351.44|349.44|351.38|349.38|17
1724393510000|2024-08-23 06:11:50|351.42|349.42|351.45|349.45|351.51|349.51|351.42|349.42|9
1724393520000|2024-08-23 06:12:00|351.48|349.48|351.5|349.5|351.5|349.5|351.46|349.46|7
1724393530000|2024-08-23 06:12:10|351.51|349.51|351.6|349.6|351.6|349.6|351.51|349.51|15
1724393540000|2024-08-23 06:12:20|351.54|349.54|351.62|349.62|351.62|349.62|351.51|349.51|13
1724393550000|2024-08-23 06:12:30|351.63|349.63|351.67|349.67|351.69|349.69|351.63|349.63|14
1724393560000|2024-08-23 06:12:40|351.69|349.69|351.69|349.69|351.69|349.69|351.67|349.67|8
1724393570000|2024-08-23 06:12:50|351.68|349.68|351.65|349.65|351.68|349.68|351.65|349.65|3
1724393580000|2024-08-23 06:13:00|351.64|349.64|351.64|349.64|351.65|349.65|351.63|349.63|8
1724393590000|2024-08-23 06:13:10|351.63|349.63|351.64|349.64|351.64|349.64|351.63|349.63|8
1724393600000|2024-08-23 06:13:20|351.63|349.63|351.56|349.56|351.64|349.64|351.5|349.5|11
1724393610000|2024-08-23 06:13:30|351.54|349.54|351.53|349.53|351.56|349.56|351.52|349.52|9
1724393620000|2024-08-23 06:13:40|351.54|349.54|351.56|349.56|351.57|349.57|351.53|349.53|5
1724393630000|2024-08-23 06:13:50|351.53|349.53|351.5|349.5|351.53|349.53|351.5|349.5|13
1724393640000|2024-08-23 06:14:00|351.48|349.48|351.55|349.55|351.55|349.55|351.48|349.48|9
1724393650000|2024-08-23 06:14:10|351.59|349.59|351.63|349.63|351.63|349.63|351.59|349.59|9
1724393660000|2024-08-23 06:14:20|351.68|349.68|351.67|349.67|351.68|349.68|351.67|349.67|2
1724393670000|2024-08-23 06:14:30|351.68|349.68|351.63|349.63|351.68|349.68|351.62|349.62|4
1724393680000|2024-08-23 06:14:40|351.62|349.62|351.65|349.65|351.66|349.66|351.62|349.62|7
1724393690000|2024-08-23 06:14:50|351.66|349.66|351.63|349.63|351.67|349.67|351.63|349.63|7
1724393700000|2024-08-23 06:15:00|351.64|349.64|351.62|349.62|351.64|349.64|351.61|349.61|7
1724393710000|2024-08-23 06:15:10|351.59|349.59|351.48|349.48|351.59|349.59|351.48|349.48|13
1724393720000|2024-08-23 06:15:20|351.49|349.49|351.64|349.64|351.66|349.66|351.49|349.49|14
1724393730000|2024-08-23 06:15:30|351.63|349.63|351.63|349.63|351.64|349.64|351.6|349.6|8
1724393740000|2024-08-23 06:15:40|351.61|349.61|351.59|349.59|351.61|349.61|351.55|349.55|6
1724393750000|2024-08-23 06:15:50|351.58|349.58|351.55|349.55|351.58|349.58|351.55|349.55|2
1724393760000|2024-08-23 06:16:00|351.53|349.53|351.45|349.45|351.55|349.55|351.45|349.45|7
1724393770000|2024-08-23 06:16:10|351.47|349.47|351.61|349.61|351.61|349.61|351.45|349.45|11
1724393780000|2024-08-23 06:16:20|351.71|349.71|351.7|349.7|351.71|349.71|351.69|349.69|8
1724393790000|2024-08-23 06:16:30|351.69|349.69|351.75|349.75|351.77|349.77|351.69|349.69|8
1724393800000|2024-08-23 06:16:40|351.73|349.73|351.68|349.68|351.74|349.74|351.66|349.66|6
1724393810000|2024-08-23 06:16:50|351.66|349.66|351.62|349.62|351.66|349.66|351.62|349.62|7
1724393820000|2024-08-23 06:17:00|351.66|349.66|351.6|349.6|351.66|349.66|351.59|349.59|6
1724393830000|2024-08-23 06:17:10|351.61|349.61|351.56|349.56|351.62|349.62|351.56|349.56|5
1724393840000|2024-08-23 06:17:20|351.54|349.54|351.55|349.55|351.55|349.55|351.54|349.54|10
1724393850000|2024-08-23 06:17:30|351.57|349.57|351.56|349.56|351.58|349.58|351.56|349.56|4
1724393860000|2024-08-23 06:17:40|351.54|349.54|351.54|349.54|351.56|349.56|351.54|349.54|10
1724393870000|2024-08-23 06:17:50|351.58|349.58|351.61|349.61|351.61|349.61|351.58|349.58|3
1724393880000|2024-08-23 06:18:00|351.6|349.6|351.57|349.57|351.6|349.6|351.55|349.55|7
1724393890000|2024-08-23 06:18:10|351.55|349.55|351.56|349.56|351.57|349.57|351.55|349.55|3
1724393900000|2024-08-23 06:18:20|351.54|349.54|351.56|349.56|351.56|349.56|351.54|349.54|6
1724393910000|2024-08-23 06:18:30|351.58|349.58|351.61|349.61|351.67|349.67|351.58|349.58|8
1724393920000|2024-08-23 06:18:40|351.57|349.57|351.6|349.6|351.66|349.66|351.57|349.57|8
1724393930000|2024-08-23 06:18:50|351.59|349.59|351.59|349.59|351.6|349.6|351.59|349.59|3
1724393940000|2024-08-23 06:19:00|351.58|349.58|351.58|349.58|351.61|349.61|351.58|349.58|9
1724393950000|2024-08-23 06:19:10|351.57|349.57|351.56|349.56|351.57|349.57|351.56|349.56|2
1724393960000|2024-08-23 06:19:20|351.57|349.57|351.58|349.58|351.58|349.58|351.57|349.57|2
1724393970000|2024-08-23 06:19:30|351.56|349.56|351.36|349.36|351.56|349.56|351.36|349.36|9
1724393980000|2024-08-23 06:19:40|351.35|349.35|351.31|349.31|351.35|349.35|351.31|349.31|3
1724393990000|2024-08-23 06:19:50|351.28|349.28|351.29|349.29|351.29|349.29|351.24|349.24|9
1724394010000|2024-08-23 06:20:10|351.28|349.28|351.22|349.22|351.28|349.28|351.21|349.21|9
1724394020000|2024-08-23 06:20:20|351.17|349.17|351.17|349.17|351.17|349.17|351.17|349.17|1
1724394030000|2024-08-23 06:20:30|351.16|349.16|351.04|349.04|351.17|349.17|351.04|349.04|10
1724394040000|2024-08-23 06:20:40|351.06|349.06|351.04|349.04|351.06|349.06|351.03|349.03|3
1724394050000|2024-08-23 06:20:50|351.05|349.05|351.17|349.17|351.18|349.18|350.91|348.91|16
1724394060000|2024-08-23 06:21:00|351.15|349.15|351.22|349.22|351.22|349.22|351.15|349.15|11
1724394070000|2024-08-23 06:21:10|351.21|349.21|351.17|349.17|351.22|349.22|351.17|349.17|13
1724394080000|2024-08-23 06:21:20|351.14|349.14|351.13|349.13|351.15|349.15|351.11|349.11|7
1724394090000|2024-08-23 06:21:30|351.11|349.11|351.24|349.24|351.28|349.28|351.11|349.11|8
1724394100000|2024-08-23 06:21:40|351.29|349.29|351.36|349.36|351.39|349.39|351.28|349.28|7
1724394110000|2024-08-23 06:21:50|351.35|349.35|351.32|349.32|351.36|349.36|351.31|349.31|10
1724394120000|2024-08-23 06:22:00|351.33|349.33|351.36|349.36|351.38|349.38|351.32|349.32|6
1724394130000|2024-08-23 06:22:10|351.32|349.32|351.31|349.31|351.32|349.32|351.31|349.31|8
1724394140000|2024-08-23 06:22:20|351.3|349.3|351.29|349.29|351.31|349.31|351.29|349.29|4
1724394150000|2024-08-23 06:22:30|351.28|349.28|351.1|349.1|351.28|349.28|351.09|349.09|11
1724394160000|2024-08-23 06:22:40|351.09|349.09|351.16|349.16|351.17|349.17|351.09|349.09|7
1724394170000|2024-08-23 06:22:50|351.17|349.17|351.1|349.1|351.17|349.17|351.1|349.1|12
1724394180000|2024-08-23 06:23:00|351.11|349.11|351.01|349.01|351.11|349.11|351.01|349.01|7
1724394190000|2024-08-23 06:23:10|350.99|348.99|351.02|349.02|351.02|349.02|350.99|348.99|4
1724394200000|2024-08-23 06:23:20|351.03|349.03|351.03|349.03|351.07|349.07|351.01|349.01|8
1724394210000|2024-08-23 06:23:30|351.02|349.02|350.99|348.99|351.02|349.02|350.99|348.99|9
1724394220000|2024-08-23 06:23:40|351|349|351.08|349.08|351.08|349.08|350.99|348.99|15
1724394230000|2024-08-23 06:23:50|351.06|349.06|351.07|349.07|351.07|349.07|351.05|349.05|4
1724394240000|2024-08-23 06:24:00|351.06|349.06|351.05|349.05|351.06|349.06|351.02|349.02|7
1724394250000|2024-08-23 06:24:10|351.04|349.04|351.04|349.04|351.04|349.04|351.03|349.03|3
1724394260000|2024-08-23 06:24:20|351.03|349.03|351.02|349.02|351.04|349.04|351.02|349.02|3
1724394270000|2024-08-23 06:24:30|351.01|349.01|351|349|351.01|349.01|351|349|2
1724394280000|2024-08-23 06:24:40|350.99|348.99|350.99|348.99|350.99|348.99|350.97|348.97|3
1724394290000|2024-08-23 06:24:50|350.98|348.98|350.94|348.94|350.98|348.98|350.94|348.94|4
1724394300000|2024-08-23 06:25:00|350.95|348.95|350.93|348.93|350.97|348.97|350.93|348.93|6
1724394310000|2024-08-23 06:25:10|350.95|348.95|350.89|348.89|350.95|348.95|350.89|348.89|6
1724394320000|2024-08-23 06:25:20|350.9|348.9|350.89|348.89|350.9|348.9|350.88|348.88|4
1724394330000|2024-08-23 06:25:30|350.88|348.88|350.77|348.77|350.88|348.88|350.73|348.73|12
1724394340000|2024-08-23 06:25:40|350.76|348.76|350.9|348.9|350.91|348.91|350.76|348.76|6
1724394350000|2024-08-23 06:25:50|350.89|348.89|350.96|348.96|350.96|348.96|350.86|348.86|9
1724394360000|2024-08-23 06:26:00|350.94|348.94|350.86|348.86|350.94|348.94|350.85|348.85|11
1724394370000|2024-08-23 06:26:10|350.87|348.87|350.86|348.86|350.87|348.87|350.86|348.86|2
1724394380000|2024-08-23 06:26:20|350.85|348.85|350.79|348.79|350.85|348.85|350.78|348.78|7
1724394390000|2024-08-23 06:26:30|350.77|348.77|350.67|348.67|350.77|348.77|350.67|348.67|9
1724394400000|2024-08-23 06:26:40|350.66|348.66|350.67|348.67|350.71|348.71|350.66|348.66|8
1724394410000|2024-08-23 06:26:50|350.69|348.69|350.7|348.7|350.72|348.72|350.69|348.69|4
1724394420000|2024-08-23 06:27:00|350.69|348.69|350.58|348.58|350.69|348.69|350.55|348.55|9
1724394430000|2024-08-23 06:27:10|350.56|348.56|350.54|348.54|350.6|348.6|350.53|348.53|13
1724394440000|2024-08-23 06:27:20|350.55|348.55|350.56|348.56|350.56|348.56|350.55|348.55|4
1724394450000|2024-08-23 06:27:30|350.54|348.54|350.51|348.51|350.56|348.56|350.51|348.51|6
1724394460000|2024-08-23 06:27:40|350.53|348.53|350.55|348.55|350.56|348.56|350.51|348.51|7
1724394470000|2024-08-23 06:27:50|350.51|348.51|350.44|348.44|350.51|348.51|350.44|348.44|8
1724394480000|2024-08-23 06:28:00|350.4|348.4|350.47|348.47|350.47|348.47|350.4|348.4|8
1724394490000|2024-08-23 06:28:10|350.46|348.46|350.46|348.46|350.46|348.46|350.46|348.46|1
1724394500000|2024-08-23 06:28:20|350.48|348.48|350.47|348.47|350.48|348.48|350.47|348.47|2
1724394510000|2024-08-23 06:28:30|350.49|348.49|350.48|348.48|350.49|348.49|350.48|348.48|2
1724394520000|2024-08-23 06:28:40|350.45|348.45|350.65|348.65|350.65|348.65|350.45|348.45|7
1724394530000|2024-08-23 06:28:50|350.64|348.64|350.61|348.61|350.65|348.65|350.61|348.61|12
1724394540000|2024-08-23 06:29:00|350.62|348.62|350.6|348.6|350.62|348.62|350.6|348.6|2
1724394550000|2024-08-23 06:29:10|350.62|348.62|350.63|348.63|350.65|348.65|350.62|348.62|7
1724394560000|2024-08-23 06:29:20|350.64|348.64|350.61|348.61|350.64|348.64|350.61|348.61|7
1724394570000|2024-08-23 06:29:30|350.62|348.62|350.61|348.61|350.63|348.63|350.61|348.61|6
1724394580000|2024-08-23 06:29:40|350.63|348.63|350.63|348.63|350.63|348.63|350.63|348.63|1
1724394590000|2024-08-23 06:29:50|350.87|348.87|350.93|348.93|350.93|348.93|350.87|348.87|12
1724394600000|2024-08-23 06:30:00|350.92|348.92|350.98|348.98|350.98|348.98|350.92|348.92|10
1724394610000|2024-08-23 06:30:10|350.99|348.99|351.01|349.01|351.02|349.02|350.92|348.92|13
1724394620000|2024-08-23 06:30:20|351.02|349.02|351|349|351.02|349.02|351|349|9
1724394630000|2024-08-23 06:30:30|351.01|349.01|350.95|348.95|351.03|349.03|350.94|348.94|11
1724394640000|2024-08-23 06:30:40|350.94|348.94|350.93|348.93|350.94|348.94|350.92|348.92|6
1724394650000|2024-08-23 06:30:50|350.92|348.92|350.88|348.88|350.92|348.92|350.86|348.86|7
1724394660000|2024-08-23 06:31:00|350.87|348.87|350.84|348.84|350.87|348.87|350.84|348.84|3
1724394670000|2024-08-23 06:31:10|350.85|348.85|350.85|348.85|350.86|348.86|350.83|348.83|10
1724394680000|2024-08-23 06:31:20|350.87|348.87|350.86|348.86|350.87|348.87|350.82|348.82|13
1724394690000|2024-08-23 06:31:30|350.87|348.87|350.83|348.83|350.88|348.88|350.83|348.83|7
1724394710000|2024-08-23 06:31:50|350.81|348.81|350.82|348.82|350.82|348.82|350.81|348.81|2
1724394720000|2024-08-23 06:32:00|350.83|348.83|350.84|348.84|350.86|348.86|350.81|348.81|11
1724394730000|2024-08-23 06:32:10|350.85|348.85|350.82|348.82|350.85|348.85|350.82|348.82|3
1724394740000|2024-08-23 06:32:20|350.81|348.81|350.82|348.82|350.83|348.83|350.81|348.81|8
1724394750000|2024-08-23 06:32:30|350.79|348.79|350.79|348.79|350.8|348.8|350.79|348.79|3
1724394760000|2024-08-23 06:32:40|350.8|348.8|350.78|348.78|350.8|348.8|350.78|348.78|3
1724394780000|2024-08-23 06:33:00|350.77|348.77|350.67|348.67|350.77|348.77|350.65|348.65|16
1724394790000|2024-08-23 06:33:10|350.66|348.66|350.64|348.64|350.66|348.66|350.61|348.61|9
1724394800000|2024-08-23 06:33:20|350.66|348.66|350.73|348.73|350.73|348.73|350.6|348.6|16
1724394810000|2024-08-23 06:33:30|350.71|348.71|350.78|348.78|350.78|348.78|350.71|348.71|9
1724394820000|2024-08-23 06:33:40|350.76|348.76|350.83|348.83|350.83|348.83|350.75|348.75|6
1724394840000|2024-08-23 06:34:00|350.84|348.84|350.9|348.9|350.96|348.96|350.84|348.84|8
1724394850000|2024-08-23 06:34:10|350.89|348.89|350.87|348.87|350.89|348.89|350.87|348.87|4
1724394860000|2024-08-23 06:34:20|350.89|348.89|350.86|348.86|350.89|348.89|350.84|348.84|6
1724394870000|2024-08-23 06:34:30|350.85|348.85|350.81|348.81|350.85|348.85|350.8|348.8|5
1724394880000|2024-08-23 06:34:40|350.82|348.82|350.83|348.83|350.83|348.83|350.78|348.78|7
1724394890000|2024-08-23 06:34:50|350.82|348.82|350.83|348.83|350.84|348.84|350.79|348.79|12
1724394900000|2024-08-23 06:35:00|350.85|348.85|350.91|348.91|350.92|348.92|350.85|348.85|9
1724394910000|2024-08-23 06:35:10|350.89|348.89|350.88|348.88|350.9|348.9|350.88|348.88|3
1724394920000|2024-08-23 06:35:20|350.84|348.84|350.92|348.92|350.92|348.92|350.83|348.83|5
1724394930000|2024-08-23 06:35:30|350.91|348.91|350.86|348.86|350.91|348.91|350.86|348.86|4
1724394940000|2024-08-23 06:35:40|350.87|348.87|350.87|348.87|350.87|348.87|350.83|348.83|10
1724394950000|2024-08-23 06:35:50|350.88|348.88|350.88|348.88|350.89|348.89|350.88|348.88|3
1724394960000|2024-08-23 06:36:00|350.87|348.87|350.76|348.76|350.87|348.87|350.76|348.76|9
1724394970000|2024-08-23 06:36:10|350.75|348.75|350.74|348.74|350.78|348.78|350.73|348.73|7
1724394980000|2024-08-23 06:36:20|350.73|348.73|350.73|348.73|350.75|348.75|350.73|348.73|4
1724394990000|2024-08-23 06:36:30|350.72|348.72|350.75|348.75|350.75|348.75|350.72|348.72|7
1724395000000|2024-08-23 06:36:40|350.77|348.77|350.86|348.86|350.86|348.86|350.77|348.77|4
1724395010000|2024-08-23 06:36:50|350.87|348.87|350.95|348.95|350.97|348.97|350.87|348.87|10
1724395020000|2024-08-23 06:37:00|350.94|348.94|350.95|348.95|350.96|348.96|350.93|348.93|6
1724395030000|2024-08-23 06:37:10|351.04|349.04|351.07|349.07|351.08|349.08|351.04|349.04|13
1724395040000|2024-08-23 06:37:20|351.05|349.05|351.03|349.03|351.06|349.06|351.03|349.03|10
1724395060000|2024-08-23 06:37:40|351.04|349.04|351.03|349.03|351.04|349.04|351.03|349.03|2
1724395070000|2024-08-23 06:37:50|351.01|349.01|351.01|349.01|351.01|349.01|351.01|349.01|1
1724395080000|2024-08-23 06:38:00|351.02|349.02|351.04|349.04|351.04|349.04|351.02|349.02|5
1724395090000|2024-08-23 06:38:10|351.06|349.06|351|349|351.06|349.06|350.99|348.99|5
1724395100000|2024-08-23 06:38:20|350.98|348.98|351.03|349.03|351.03|349.03|350.98|348.98|7
1724395110000|2024-08-23 06:38:30|351.02|349.02|351.03|349.03|351.03|349.03|351.02|349.02|14
1724395120000|2024-08-23 06:38:40|351.04|349.04|351.14|349.14|351.14|349.14|351.04|349.04|6
1724395130000|2024-08-23 06:38:50|351.15|349.15|351.15|349.15|351.15|349.15|351.15|349.15|1
1724395140000|2024-08-23 06:39:00|351.13|349.13|351.12|349.12|351.13|349.13|351.11|349.11|4
1724395150000|2024-08-23 06:39:10|351.13|349.13|351.19|349.19|351.19|349.19|351.12|349.12|5
1724395160000|2024-08-23 06:39:20|351.18|349.18|351.11|349.11|351.18|349.18|351.11|349.11|10
1724395170000|2024-08-23 06:39:30|351.12|349.12|351.12|349.12|351.13|349.13|351.11|349.11|4
1724395180000|2024-08-23 06:39:40|351.13|349.13|351.15|349.15|351.15|349.15|351.12|349.12|5
1724395190000|2024-08-23 06:39:50|351.11|349.11|351.11|349.11|351.12|349.12|351.11|349.11|3
1724395200000|2024-08-23 06:40:00|351.12|349.12|351.16|349.16|351.16|349.16|351.11|349.11|6
1724395210000|2024-08-23 06:40:10|351.13|349.13|351.12|349.12|351.14|349.14|351.11|349.11|5
1724395220000|2024-08-23 06:40:20|351.13|349.13|351.13|349.13|351.13|349.13|351.12|349.12|3
1724395230000|2024-08-23 06:40:30|351.14|349.14|351.14|349.14|351.14|349.14|351.14|349.14|1
1724395240000|2024-08-23 06:40:40|351.15|349.15|351.15|349.15|351.15|349.15|351.15|349.15|1
1724395250000|2024-08-23 06:40:50|351.18|349.18|351.34|349.34|351.36|349.36|351.18|349.18|8
1724395260000|2024-08-23 06:41:00|351.35|349.35|351.35|349.35|351.39|349.39|351.35|349.35|15
1724395270000|2024-08-23 06:41:10|351.36|349.36|351.33|349.33|351.36|349.36|351.33|349.33|11
1724395280000|2024-08-23 06:41:20|351.32|349.32|351.33|349.33|351.33|349.33|351.31|349.31|7
1724395290000|2024-08-23 06:41:30|351.34|349.34|351.44|349.44|351.44|349.44|351.33|349.33|7
1724395300000|2024-08-23 06:41:40|351.45|349.45|351.41|349.41|351.45|349.45|351.41|349.41|6
1724395310000|2024-08-23 06:41:50|351.39|349.39|351.24|349.24|351.4|349.4|351.24|349.24|6
1724395320000|2024-08-23 06:42:00|351.26|349.26|351.29|349.29|351.3|349.3|351.26|349.26|4
1724395330000|2024-08-23 06:42:10|351.27|349.27|351.26|349.26|351.27|349.27|351.25|349.25|5
1724395340000|2024-08-23 06:42:20|351.27|349.27|351.23|349.23|351.27|349.27|351.23|349.23|8
1724395350000|2024-08-23 06:42:30|351.24|349.24|351.24|349.24|351.24|349.24|351.24|349.24|1
1724395360000|2024-08-23 06:42:40|351.23|349.23|351.21|349.21|351.24|349.24|351.21|349.21|4
1724395370000|2024-08-23 06:42:50|351.22|349.22|351.24|349.24|351.24|349.24|351.21|349.21|4
1724395380000|2024-08-23 06:43:00|351.19|349.19|351.2|349.2|351.2|349.2|351.15|349.15|9
1724395390000|2024-08-23 06:43:10|351.19|349.19|351.17|349.17|351.19|349.19|351.17|349.17|11
1724395400000|2024-08-23 06:43:20|351.19|349.19|351.13|349.13|351.19|349.19|351.12|349.12|12
1724395410000|2024-08-23 06:43:30|351.12|349.12|351.1|349.1|351.13|349.13|351.1|349.1|7
1724395420000|2024-08-23 06:43:40|351.11|349.11|351.13|349.13|351.13|349.13|351.11|349.11|10
1724395430000|2024-08-23 06:43:50|351.17|349.17|351.12|349.12|351.17|349.17|351.12|349.12|11
1724395440000|2024-08-23 06:44:00|351.11|349.11|351.12|349.12|351.12|349.12|351.11|349.11|2
1724395450000|2024-08-23 06:44:10|351.13|349.13|351.12|349.12|351.13|349.13|351.12|349.12|4
1724395470000|2024-08-23 06:44:30|351.1|349.1|351.15|349.15|351.15|349.15|351.1|349.1|4
1724395480000|2024-08-23 06:44:40|351.16|349.16|351.15|349.15|351.16|349.16|351.15|349.15|4
1724395490000|2024-08-23 06:44:50|351.14|349.14|351.12|349.12|351.14|349.14|351.12|349.12|2
1724395500000|2024-08-23 06:45:00|351.14|349.14|351.38|349.38|351.38|349.38|351.14|349.14|16
1724395510000|2024-08-23 06:45:10|351.46|349.46|351.37|349.37|351.49|349.49|351.37|349.37|14
1724395520000|2024-08-23 06:45:20|351.35|349.35|351.41|349.41|351.42|349.42|351.33|349.33|13
1724395530000|2024-08-23 06:45:30|351.44|349.44|351.44|349.44|351.46|349.46|351.44|349.44|7
1724395540000|2024-08-23 06:45:40|351.43|349.43|351.37|349.37|351.45|349.45|351.37|349.37|7
1724395550000|2024-08-23 06:45:50|351.35|349.35|351.43|349.43|351.43|349.43|351.33|349.33|16
1724395560000|2024-08-23 06:46:00|351.44|349.44|351.42|349.42|351.44|349.44|351.41|349.41|6
1724395580000|2024-08-23 06:46:20|351.43|349.43|351.51|349.51|351.51|349.51|351.41|349.41|9
1724395590000|2024-08-23 06:46:30|351.52|349.52|351.64|349.64|351.64|349.64|351.52|349.52|7
1724395600000|2024-08-23 06:46:40|351.68|349.68|351.73|349.73|351.73|349.73|351.68|349.68|9
1724395610000|2024-08-23 06:46:50|351.74|349.74|351.79|349.79|351.81|349.81|351.74|349.74|13
1724395620000|2024-08-23 06:47:00|351.8|349.8|351.78|349.78|351.8|349.8|351.75|349.75|12
1724395630000|2024-08-23 06:47:10|351.79|349.79|351.84|349.84|351.85|349.85|351.78|349.78|8
1724395640000|2024-08-23 06:47:20|351.85|349.85|351.8|349.8|351.86|349.86|351.8|349.8|6
1724395650000|2024-08-23 06:47:30|351.79|349.79|351.76|349.76|351.85|349.85|351.76|349.76|18
1724395660000|2024-08-23 06:47:40|351.75|349.75|351.79|349.79|351.84|349.84|351.75|349.75|10
1724395670000|2024-08-23 06:47:50|351.78|349.78|351.7|349.7|351.86|349.86|351.7|349.7|18
1724395680000|2024-08-23 06:48:00|351.65|349.65|351.67|349.67|351.67|349.67|351.62|349.62|12
1724395690000|2024-08-23 06:48:10|351.68|349.68|351.54|349.54|351.69|349.69|351.54|349.54|11
1724395700000|2024-08-23 06:48:20|351.49|349.49|351.42|349.42|351.51|349.51|351.37|349.37|18
1724395710000|2024-08-23 06:48:30|351.43|349.43|351.44|349.44|351.48|349.48|351.43|349.43|15
1724395720000|2024-08-23 06:48:40|351.46|349.46|351.57|349.57|351.57|349.57|351.46|349.46|13
1724395730000|2024-08-23 06:48:50|351.58|349.58|351.59|349.59|351.61|349.61|351.58|349.58|4
1724395740000|2024-08-23 06:49:00|351.6|349.6|351.74|349.74|351.74|349.74|351.6|349.6|24
1724395750000|2024-08-23 06:49:10|351.75|349.75|351.86|349.86|351.98|349.98|351.75|349.75|17
1724395760000|2024-08-23 06:49:20|351.85|349.85|351.83|349.83|351.91|349.91|351.76|349.76|17
1724395770000|2024-08-23 06:49:30|351.82|349.82|351.9|349.9|351.97|349.97|351.8|349.8|19
1724395780000|2024-08-23 06:49:40|351.89|349.89|351.99|349.99|351.99|349.99|351.89|349.89|16
1724395790000|2024-08-23 06:49:50|352|350|352.15|350.15|352.24|350.24|352|350|24
1724395800000|2024-08-23 06:50:00|352.11|350.11|352.24|350.24|352.38|350.38|352.08|350.08|26
1724395810000|2024-08-23 06:50:10|352.19|350.19|352.08|350.08|352.2|350.2|352.08|350.08|13
1724395820000|2024-08-23 06:50:20|352.09|350.09|352.34|350.34|352.51|350.51|352.09|350.09|29
1724395830000|2024-08-23 06:50:30|352.36|350.36|352.74|350.74|352.74|350.74|352.36|350.36|21
1724395840000|2024-08-23 06:50:40|352.71|350.71|352.74|350.74|352.74|350.74|352.7|350.7|6
1724395850000|2024-08-23 06:50:50|352.75|350.75|352.74|350.74|352.75|350.75|352.74|350.74|2
1724395860000|2024-08-23 06:51:00|352.68|350.68|352.64|350.64|352.69|350.69|352.64|350.64|4
1724395870000|2024-08-23 06:51:10|352.62|350.62|352.53|350.53|352.68|350.68|352.53|350.53|14
1724395880000|2024-08-23 06:51:20|352.52|350.52|352.33|350.33|352.52|350.52|352.33|350.33|15
1724395890000|2024-08-23 06:51:30|352.29|350.29|352.2|350.2|352.31|350.31|352.19|350.19|15
1724395900000|2024-08-23 06:51:40|352.19|350.19|352.11|350.11|352.19|350.19|352.1|350.1|11
1724395910000|2024-08-23 06:51:50|352.08|350.08|352.09|350.09|352.09|350.09|352.07|350.07|4
1724395920000|2024-08-23 06:52:00|352.08|350.08|352.04|350.04|352.09|350.09|352.04|350.04|10
1724395930000|2024-08-23 06:52:10|352.02|350.02|352.04|350.04|352.04|350.04|352.02|350.02|3
1724395940000|2024-08-23 06:52:20|352.02|350.02|352.09|350.09|352.12|350.12|352.02|350.02|10
1724395950000|2024-08-23 06:52:30|352.06|350.06|351.91|349.91|352.06|350.06|351.91|349.91|19
1724395960000|2024-08-23 06:52:40|351.9|349.9|351.86|349.86|351.9|349.9|351.86|349.86|3
1724395970000|2024-08-23 06:52:50|351.85|349.85|351.79|349.79|351.85|349.85|351.77|349.77|9
1724395980000|2024-08-23 06:53:00|351.83|349.83|351.75|349.75|351.83|349.83|351.75|349.75|11
1724395990000|2024-08-23 06:53:10|351.74|349.74|351.73|349.73|351.74|349.74|351.73|349.73|2
1724396000000|2024-08-23 06:53:20|351.72|349.72|351.73|349.73|351.79|349.79|351.7|349.7|5
1724396010000|2024-08-23 06:53:30|351.81|349.81|351.87|349.87|351.92|349.92|351.81|349.81|12
1724396020000|2024-08-23 06:53:40|351.86|349.86|351.81|349.81|351.86|349.86|351.79|349.79|16
1724396030000|2024-08-23 06:53:50|351.8|349.8|351.89|349.89|351.89|349.89|351.8|349.8|6
1724396040000|2024-08-23 06:54:00|351.88|349.88|351.82|349.82|351.9|349.9|351.8|349.8|16
1724396050000|2024-08-23 06:54:10|351.87|349.87|351.88|349.88|351.88|349.88|351.85|349.85|5
1724396060000|2024-08-23 06:54:20|351.87|349.87|352.01|350.01|352.01|350.01|351.87|349.87|15
1724396070000|2024-08-23 06:54:30|352.05|350.05|352.02|350.02|352.05|350.05|352.02|350.02|4
1724396080000|2024-08-23 06:54:40|352.07|350.07|352.04|350.04|352.07|350.07|352.03|350.03|11
1724396090000|2024-08-23 06:54:50|352.03|350.03|352.04|350.04|352.04|350.04|352.01|350.01|7
1724396100000|2024-08-23 06:55:00|352.05|350.05|351.97|349.97|352.05|350.05|351.97|349.97|9
1724396110000|2024-08-23 06:55:10|351.99|349.99|351.99|349.99|352|350|351.99|349.99|3
1724396120000|2024-08-23 06:55:20|352|350|352.05|350.05|352.05|350.05|351.99|349.99|12
1724396130000|2024-08-23 06:55:30|352.06|350.06|352.14|350.14|352.14|350.14|352.06|350.06|7
1724396140000|2024-08-23 06:55:40|352.13|350.13|352.16|350.16|352.16|350.16|352.13|350.13|6
1724396150000|2024-08-23 06:55:50|352.17|350.17|352.15|350.15|352.17|350.17|352.15|350.15|9
1724396160000|2024-08-23 06:56:00|352.16|350.16|352.24|350.24|352.26|350.26|352.16|350.16|18
1724396170000|2024-08-23 06:56:10|352.21|350.21|352.23|350.23|352.23|350.23|352.15|350.15|9
1724396210000|2024-08-23 06:56:50|352.3|350.3|352.3|350.3|352.31|350.31|352.29|350.29|5
1724396220000|2024-08-23 06:57:00|352.29|350.29|352.42|350.42|352.42|350.42|352.27|350.27|12
1724396230000|2024-08-23 06:57:10|352.4|350.4|352.42|350.42|352.42|350.42|352.4|350.4|3
1724396240000|2024-08-23 06:57:20|352.41|350.41|352.39|350.39|352.41|350.41|352.38|350.38|9
1724396250000|2024-08-23 06:57:30|352.4|350.4|352.29|350.29|352.4|350.4|352.29|350.29|10
1724396260000|2024-08-23 06:57:40|352.3|350.3|352.31|350.31|352.32|350.32|352.28|350.28|10
1724396270000|2024-08-23 06:57:50|352.3|350.3|352.2|350.2|352.3|350.3|352.2|350.2|7
1724396280000|2024-08-23 06:58:00|352.21|350.21|352.1|350.1|352.21|350.21|352.1|350.1|9
1724396290000|2024-08-23 06:58:10|352.09|350.09|352.06|350.06|352.1|350.1|352.06|350.06|6
1724396300000|2024-08-23 06:58:20|352.02|350.02|352.16|350.16|352.16|350.16|352|350|19
1724396310000|2024-08-23 06:58:30|352.15|350.15|352.17|350.17|352.19|350.19|352.15|350.15|7
1724396320000|2024-08-23 06:58:40|352.18|350.18|352.3|350.3|352.32|350.32|352.18|350.18|16
1724396330000|2024-08-23 06:58:50|352.26|350.26|352.2|350.2|352.26|350.26|352.17|350.17|11
1724396340000|2024-08-23 06:59:00|352.21|350.21|352.24|350.24|352.25|350.25|352.21|350.21|8
1724396350000|2024-08-23 06:59:10|352.25|350.25|352.4|350.4|352.4|350.4|352.25|350.25|18
1724396360000|2024-08-23 06:59:20|352.39|350.39|352.43|350.43|352.56|350.56|352.39|350.39|17
1724396370000|2024-08-23 06:59:30|352.42|350.42|352.4|350.4|352.42|350.42|352.37|350.37|10
1724396380000|2024-08-23 06:59:40|352.39|350.39|352.36|350.36|352.47|350.47|352.35|350.35|19
1724396390000|2024-08-23 06:59:50|352.35|350.35|352.21|350.21|352.35|350.35|352.12|350.12|7
1724396400000|2024-08-23 07:00:00|352.23|350.23|352.33|350.33|352.37|350.37|352.23|350.23|20
1724396410000|2024-08-23 07:00:10|352.34|350.34|352.28|350.28|352.38|350.38|352.28|350.28|15
1724396420000|2024-08-23 07:00:20|352.29|350.29|352.26|350.26|352.29|350.29|352.24|350.24|9
1724396430000|2024-08-23 07:00:30|352.27|350.27|352.14|350.14|352.27|350.27|352.12|350.12|21
1724396440000|2024-08-23 07:00:40|352.15|350.15|352.13|350.13|352.19|350.19|352.11|350.11|10
1724396450000|2024-08-23 07:00:50|352.11|350.11|352.17|350.17|352.17|350.17|352.09|350.09|13
1724396460000|2024-08-23 07:01:00|352.19|350.19|352.21|350.21|352.29|350.29|352.19|350.19|18
1724396470000|2024-08-23 07:01:10|352.18|350.18|352.26|350.26|352.28|350.28|352.18|350.18|11
1724396480000|2024-08-23 07:01:20|352.27|350.27|352.18|350.18|352.33|350.33|352.15|350.15|12
1724396490000|2024-08-23 07:01:30|352.19|350.19|352.23|350.23|352.23|350.23|352.19|350.19|11
1724396500000|2024-08-23 07:01:40|352.24|350.24|352.33|350.33|352.33|350.33|352.24|350.24|3
1724396520000|2024-08-23 07:02:00|352.48|350.48|352.48|350.48|352.48|350.48|352.47|350.47|3
1724396530000|2024-08-23 07:02:10|352.47|350.47|352.55|350.55|352.55|350.55|352.47|350.47|8
1724396550000|2024-08-23 07:02:30|352.71|350.71|352.74|350.74|352.74|350.74|352.71|350.71|2
1724396560000|2024-08-23 07:02:40|352.75|350.75|352.75|350.75|352.75|350.75|352.75|350.75|1
1724396580000|2024-08-23 07:03:00|352.74|350.74|352.62|350.62|352.74|350.74|352.62|350.62|4
1724396590000|2024-08-23 07:03:10|352.55|350.55|352.42|350.42|352.55|350.55|352.42|350.42|14
1724396600000|2024-08-23 07:03:20|352.44|350.44|352.46|350.46|352.46|350.46|352.4|350.4|14
1724396610000|2024-08-23 07:03:30|352.45|350.45|352.42|350.42|352.45|350.45|352.38|350.38|8
1724396620000|2024-08-23 07:03:40|352.41|350.41|352.38|350.38|352.44|350.44|352.34|350.34|11
1724396630000|2024-08-23 07:03:50|352.39|350.39|352.41|350.41|352.45|350.45|352.39|350.39|14
1724396640000|2024-08-23 07:04:00|352.4|350.4|352.57|350.57|352.57|350.57|352.4|350.4|15
1724396650000|2024-08-23 07:04:10|352.6|350.6|352.62|350.62|352.62|350.62|352.57|350.57|15
1724396660000|2024-08-23 07:04:20|352.64|350.64|352.72|350.72|352.74|350.74|352.64|350.64|18
1724396670000|2024-08-23 07:04:30|352.74|350.74|352.72|350.72|352.74|350.74|352.7|350.7|8
1724396680000|2024-08-23 07:04:40|352.7|350.7|352.72|350.72|352.72|350.72|352.7|350.7|3
1724396690000|2024-08-23 07:04:50|352.71|350.71|352.7|350.7|352.72|350.72|352.68|350.68|9
1724396700000|2024-08-23 07:05:00|352.71|350.71|352.74|350.74|352.74|350.74|352.71|350.71|7
1724396750000|2024-08-23 07:05:50|352.76|350.76|353.27|351.27|353.35|351.35|352.76|350.76|11
1724396760000|2024-08-23 07:06:00|353.22|351.22|353.34|351.34|353.35|351.35|353.19|351.19|16
1724396770000|2024-08-23 07:06:10|353.33|351.33|353.43|351.43|353.44|351.44|353.32|351.32|13
1724396780000|2024-08-23 07:06:20|353.42|351.42|353.44|351.44|353.44|351.44|353.36|351.36|6
1724396790000|2024-08-23 07:06:30|353.4|351.4|353.25|351.25|353.41|351.41|353.25|351.25|20
1724396800000|2024-08-23 07:06:40|353.24|351.24|353.25|351.25|353.29|351.29|353.22|351.22|12
1724396810000|2024-08-23 07:06:50|353.26|351.26|353.25|351.25|353.27|351.27|353.19|351.19|19
1724396820000|2024-08-23 07:07:00|353.26|351.26|353.64|351.64|353.64|351.64|353.26|351.26|21
1724396830000|2024-08-23 07:07:10|353.63|351.63|353.61|351.61|353.64|351.64|353.61|351.61|6
1724396850000|2024-08-23 07:07:30|353.65|351.65|353.77|351.77|353.77|351.77|353.63|351.63|15
1724396860000|2024-08-23 07:07:40|353.76|351.76|353.72|351.72|353.77|351.77|353.7|351.7|13
1724396870000|2024-08-23 07:07:50|353.73|351.73|353.83|351.83|353.87|351.87|353.72|351.72|17
1724396880000|2024-08-23 07:08:00|353.87|351.87|353.78|351.78|353.87|351.87|353.77|351.77|8
1724396890000|2024-08-23 07:08:10|353.77|351.77|353.7|351.7|353.77|351.77|353.69|351.69|9
1724396900000|2024-08-23 07:08:20|353.71|351.71|353.79|351.79|353.79|351.79|353.68|351.68|10
1724396910000|2024-08-23 07:08:30|353.76|351.76|353.67|351.67|353.79|351.79|353.67|351.67|19
1724396920000|2024-08-23 07:08:40|353.66|351.66|353.48|351.48|353.66|351.66|353.48|351.48|17
1724396930000|2024-08-23 07:08:50|353.45|351.45|353.42|351.42|353.49|351.49|353.41|351.41|14
1724396940000|2024-08-23 07:09:00|353.41|351.41|353.51|351.51|353.52|351.52|353.39|351.39|12
1724396950000|2024-08-23 07:09:10|353.5|351.5|353.62|351.62|353.63|351.63|353.46|351.46|21
1724396960000|2024-08-23 07:09:20|353.64|351.64|353.69|351.69|353.69|351.69|353.62|351.62|12
1724396970000|2024-08-23 07:09:30|353.72|351.72|353.82|351.82|353.83|351.83|353.71|351.71|16
1724396980000|2024-08-23 07:09:40|353.81|351.81|353.75|351.75|353.83|351.83|353.72|351.72|10
1724396990000|2024-08-23 07:09:50|353.76|351.76|353.83|351.83|353.85|351.85|353.76|351.76|7
1724397000000|2024-08-23 07:10:00|353.8|351.8|353.73|351.73|353.82|351.82|353.73|351.73|13
1724397020000|2024-08-23 07:10:20|353.71|351.71|353.7|351.7|353.71|351.71|353.7|351.7|2
1724397030000|2024-08-23 07:10:30|353.59|351.59|353.45|351.45|353.59|351.59|353.42|351.42|5
1724397040000|2024-08-23 07:10:40|353.44|351.44|353.42|351.42|353.45|351.45|353.41|351.41|11
1724397050000|2024-08-23 07:10:50|353.41|351.41|353.26|351.26|353.41|351.41|353.22|351.22|8
1724397060000|2024-08-23 07:11:00|353.01|351.01|353.14|351.14|353.24|351.24|353.01|351.01|17
1724397070000|2024-08-23 07:11:10|353.15|351.15|353.07|351.07|353.15|351.15|353.07|351.07|17
1724397080000|2024-08-23 07:11:20|353.08|351.08|353.01|351.01|353.1|351.1|353.01|351.01|10
1724397090000|2024-08-23 07:11:30|353.05|351.05|353.14|351.14|353.15|351.15|353.05|351.05|6
1724397100000|2024-08-23 07:11:40|353.15|351.15|353.05|351.05|353.15|351.15|353.05|351.05|8
1724397110000|2024-08-23 07:11:50|353|351|352.97|350.97|353.01|351.01|352.97|350.97|7
1724397120000|2024-08-23 07:12:00|352.98|350.98|352.97|350.97|353.01|351.01|352.97|350.97|11
1724397140000|2024-08-23 07:12:20|352.96|350.96|352.7|350.7|352.96|350.96|352.7|350.7|9
1724397150000|2024-08-23 07:12:30|352.71|350.71|352.73|350.73|352.73|350.73|352.68|350.68|18
1724397160000|2024-08-23 07:12:40|352.72|350.72|352.72|350.72|352.72|350.72|352.72|350.72|1
1724397170000|2024-08-23 07:12:50|352.71|350.71|352.73|350.73|352.73|350.73|352.71|350.71|5
1724397180000|2024-08-23 07:13:00|352.74|350.74|352.75|350.75|352.75|350.75|352.74|350.74|2
1724397190000|2024-08-23 07:13:10|352.73|350.73|352.71|350.71|352.73|350.73|352.69|350.69|8
1724397200000|2024-08-23 07:13:20|352.7|350.7|352.62|350.62|352.7|350.7|352.59|350.59|7
1724397210000|2024-08-23 07:13:30|352.64|350.64|352.66|350.66|352.71|350.71|352.64|350.64|10
1724397220000|2024-08-23 07:13:40|352.67|350.67|352.69|350.69|352.69|350.69|352.66|350.66|6
1724397230000|2024-08-23 07:13:50|352.71|350.71|352.7|350.7|352.73|350.73|352.69|350.69|10
1724397240000|2024-08-23 07:14:00|352.71|350.71|352.69|350.69|352.72|350.72|352.69|350.69|12
1724397250000|2024-08-23 07:14:10|352.7|350.7|352.79|350.79|352.81|350.81|352.7|350.7|9
1724397260000|2024-08-23 07:14:20|352.83|350.83|352.84|350.84|352.84|350.84|352.81|350.81|3
1724397270000|2024-08-23 07:14:30|352.83|350.83|352.82|350.82|352.83|350.83|352.82|350.82|2
1724397290000|2024-08-23 07:14:50|352.81|350.81|352.8|350.8|352.81|350.81|352.8|350.8|2
1724397300000|2024-08-23 07:15:00|352.79|350.79|352.74|350.74|352.79|350.79|352.74|350.74|8
1724397310000|2024-08-23 07:15:10|352.73|350.73|352.76|350.76|352.76|350.76|352.73|350.73|3
1724397320000|2024-08-23 07:15:20|352.82|350.82|352.82|350.82|352.82|350.82|352.82|350.82|1
1724397330000|2024-08-23 07:15:30|352.8|350.8|352.75|350.75|352.8|350.8|352.75|350.75|6
1724397340000|2024-08-23 07:15:40|352.74|350.74|352.64|350.64|352.74|350.74|352.64|350.64|3
1724397360000|2024-08-23 07:16:00|352.57|350.57|352.54|350.54|352.57|350.57|352.5|350.5|9
1724397370000|2024-08-23 07:16:10|352.53|350.53|352.53|350.53|352.53|350.53|352.53|350.53|1
1724397380000|2024-08-23 07:16:20|352.54|350.54|352.57|350.57|352.57|350.57|352.54|350.54|3
1724397390000|2024-08-23 07:16:30|352.59|350.59|352.62|350.62|352.63|350.63|352.57|350.57|9
1724397400000|2024-08-23 07:16:40|352.63|350.63|352.56|350.56|352.63|350.63|352.56|350.56|6
1724397410000|2024-08-23 07:16:50|352.55|350.55|352.57|350.57|352.64|350.64|352.55|350.55|10
1724397420000|2024-08-23 07:17:00|352.59|350.59|352.59|350.59|352.64|350.64|352.59|350.59|9
1724397430000|2024-08-23 07:17:10|352.55|350.55|352.52|350.52|352.56|350.56|352.52|350.52|7
1724397440000|2024-08-23 07:17:20|352.51|350.51|352.33|350.33|352.51|350.51|352.32|350.32|16
1724397450000|2024-08-23 07:17:30|352.32|350.32|352.21|350.21|352.32|350.32|352.21|350.21|8
1724397460000|2024-08-23 07:17:40|352.2|350.2|352.16|350.16|352.22|350.22|352.16|350.16|8
1724397470000|2024-08-23 07:17:50|352.15|350.15|352.08|350.08|352.18|350.18|352.08|350.08|13
1724397480000|2024-08-23 07:18:00|352.07|350.07|352.11|350.11|352.11|350.11|352.06|350.06|11
1724397490000|2024-08-23 07:18:10|352.09|350.09|352.08|350.08|352.09|350.09|352.08|350.08|2
1724397500000|2024-08-23 07:18:20|352.09|350.09|352.1|350.1|352.11|350.11|352.09|350.09|7
1724397510000|2024-08-23 07:18:30|352.09|350.09|352.1|350.1|352.1|350.1|352.08|350.08|5
1724397520000|2024-08-23 07:18:40|352.08|350.08|351.95|349.95|352.09|350.09|351.95|349.95|13
1724397530000|2024-08-23 07:18:50|351.94|349.94|352.14|350.14|352.14|350.14|351.94|349.94|9
1724397540000|2024-08-23 07:19:00|352.15|350.15|352.39|350.39|352.46|350.46|352.15|350.15|15
1724397550000|2024-08-23 07:19:10|352.4|350.4|352.45|350.45|352.45|350.45|352.37|350.37|18
1724397560000|2024-08-23 07:19:20|352.44|350.44|352.37|350.37|352.44|350.44|352.37|350.37|16
1724397570000|2024-08-23 07:19:30|352.38|350.38|352.39|350.39|352.39|350.39|352.36|350.36|11
1724397580000|2024-08-23 07:19:40|352.38|350.38|352.33|350.33|352.45|350.45|352.33|350.33|21
1724397590000|2024-08-23 07:19:50|352.26|350.26|352.24|350.24|352.27|350.27|352.24|350.24|9
1724397600000|2024-08-23 07:20:00|352.23|350.23|352.25|350.25|352.33|350.33|352.22|350.22|18
1724397610000|2024-08-23 07:20:10|352.32|350.32|352.35|350.35|352.36|350.36|352.28|350.28|18
1724397620000|2024-08-23 07:20:20|352.34|350.34|352.22|350.22|352.35|350.35|352.22|350.22|13
1724397630000|2024-08-23 07:20:30|352.21|350.21|352.16|350.16|352.25|350.25|352.16|350.16|11
1724397640000|2024-08-23 07:20:40|352.11|350.11|351.93|349.93|352.11|350.11|351.92|349.92|14
1724397650000|2024-08-23 07:20:50|351.96|349.96|351.9|349.9|351.99|349.99|351.89|349.89|20
1724397660000|2024-08-23 07:21:00|351.91|349.91|351.94|349.94|351.96|349.96|351.89|349.89|16
1724397670000|2024-08-23 07:21:10|351.93|349.93|352|350|352|350|351.9|349.9|12
1724397680000|2024-08-23 07:21:20|351.99|349.99|352|350|352.02|350.02|351.98|349.98|6
1724397690000|2024-08-23 07:21:30|352.01|350.01|352.02|350.02|352.02|350.02|351.96|349.96|14
1724397700000|2024-08-23 07:21:40|352.01|350.01|351.98|349.98|352.01|350.01|351.97|349.97|7
1724397710000|2024-08-23 07:21:50|351.99|349.99|351.98|349.98|352|350|351.98|349.98|7
1724397720000|2024-08-23 07:22:00|352|350|351.99|349.99|352|350|351.97|349.97|5
1724397730000|2024-08-23 07:22:10|352.02|350.02|351.95|349.95|352.02|350.02|351.94|349.94|8
1724397740000|2024-08-23 07:22:20|351.96|349.96|352.02|350.02|352.03|350.03|351.95|349.95|12
1724397750000|2024-08-23 07:22:30|352|350|352.1|350.1|352.1|350.1|352|350|6
1724397760000|2024-08-23 07:22:40|352.15|350.15|352.13|350.13|352.2|350.2|352.13|350.13|16
1724397770000|2024-08-23 07:22:50|352.14|350.14|352.05|350.05|352.15|350.15|352.03|350.03|14
1724397780000|2024-08-23 07:23:00|352.04|350.04|352.05|350.05|352.13|350.13|352.04|350.04|14
1724397790000|2024-08-23 07:23:10|352.04|350.04|352.04|350.04|352.04|350.04|352.03|350.03|11
1724397800000|2024-08-23 07:23:20|352.06|350.06|352.1|350.1|352.11|350.11|352.05|350.05|14
1724397810000|2024-08-23 07:23:30|352.11|350.11|352.08|350.08|352.14|350.14|352.07|350.07|10
1724397820000|2024-08-23 07:23:40|352.06|350.06|351.98|349.98|352.07|350.07|351.98|349.98|9
1724397830000|2024-08-23 07:23:50|351.99|349.99|351.98|349.98|351.99|349.99|351.97|349.97|6
1724397840000|2024-08-23 07:24:00|351.96|349.96|351.96|349.96|351.99|349.99|351.95|349.95|11
1724397850000|2024-08-23 07:24:10|351.97|349.97|351.96|349.96|351.98|349.98|351.95|349.95|5
1724397860000|2024-08-23 07:24:20|351.97|349.97|351.96|349.96|352|350|351.96|349.96|11
1724397870000|2024-08-23 07:24:30|351.95|349.95|351.97|349.97|351.97|349.97|351.95|349.95|11
1724397880000|2024-08-23 07:24:40|351.96|349.96|351.96|349.96|351.96|349.96|351.94|349.94|7
1724397890000|2024-08-23 07:24:50|351.95|349.95|351.85|349.85|352.01|350.01|351.85|349.85|12
1724397900000|2024-08-23 07:25:00|351.84|349.84|351.84|349.84|351.85|349.85|351.84|349.84|5
1724397910000|2024-08-23 07:25:10|351.83|349.83|351.83|349.83|351.85|349.85|351.83|349.83|4
1724397920000|2024-08-23 07:25:20|351.82|349.82|351.82|349.82|351.83|349.83|351.81|349.81|5
1724397930000|2024-08-23 07:25:30|351.81|349.81|351.8|349.8|351.84|349.84|351.8|349.8|9
1724397940000|2024-08-23 07:25:40|351.79|349.79|351.8|349.8|351.82|349.82|351.76|349.76|8
1724397950000|2024-08-23 07:25:50|351.79|349.79|351.81|349.81|351.82|349.82|351.79|349.79|5
1724397960000|2024-08-23 07:26:00|351.82|349.82|351.8|349.8|351.82|349.82|351.8|349.8|2
1724397970000|2024-08-23 07:26:10|351.81|349.81|351.86|349.86|351.88|349.88|351.81|349.81|5
1724397980000|2024-08-23 07:26:20|351.85|349.85|351.85|349.85|351.85|349.85|351.85|349.85|1
1724397990000|2024-08-23 07:26:30|351.86|349.86|351.87|349.87|351.87|349.87|351.86|349.86|2
1724398000000|2024-08-23 07:26:40|351.85|349.85|351.86|349.86|351.86|349.86|351.85|349.85|2
1724398010000|2024-08-23 07:26:50|351.84|349.84|351.81|349.81|351.86|349.86|351.81|349.81|9
1724398020000|2024-08-23 07:27:00|351.8|349.8|351.75|349.75|351.83|349.83|351.75|349.75|8
1724398030000|2024-08-23 07:27:10|351.76|349.76|351.77|349.77|351.81|349.81|351.76|349.76|11
1724398040000|2024-08-23 07:27:20|351.78|349.78|351.79|349.79|351.81|349.81|351.77|349.77|8
1724398050000|2024-08-23 07:27:30|351.77|349.77|351.81|349.81|351.81|349.81|351.74|349.74|15
1724398060000|2024-08-23 07:27:40|351.8|349.8|351.81|349.81|351.81|349.81|351.78|349.78|4
1724398070000|2024-08-23 07:27:50|351.82|349.82|351.72|349.72|351.84|349.84|351.72|349.72|11
1724398080000|2024-08-23 07:28:00|351.69|349.69|351.7|349.7|351.7|349.7|351.69|349.69|2
1724398090000|2024-08-23 07:28:10|351.72|349.72|351.75|349.75|351.75|349.75|351.7|349.7|7
1724398100000|2024-08-23 07:28:20|351.8|349.8|351.9|349.9|351.9|349.9|351.8|349.8|4
1724398110000|2024-08-23 07:28:30|351.93|349.93|351.91|349.91|351.93|349.93|351.89|349.89|10
1724398120000|2024-08-23 07:28:40|351.92|349.92|351.91|349.91|351.92|349.92|351.91|349.91|4
1724398130000|2024-08-23 07:28:50|351.92|349.92|351.89|349.89|351.92|349.92|351.89|349.89|2
1724398150000|2024-08-23 07:29:10|351.92|349.92|351.91|349.91|351.92|349.92|351.91|349.91|4
1724398160000|2024-08-23 07:29:20|351.88|349.88|351.92|349.92|351.92|349.92|351.88|349.88|14
1724398170000|2024-08-23 07:29:30|351.91|349.91|351.89|349.89|351.92|349.92|351.88|349.88|17
1724398180000|2024-08-23 07:29:40|351.9|349.9|351.9|349.9|351.9|349.9|351.89|349.89|3
1724398190000|2024-08-23 07:29:50|351.89|349.89|351.89|349.89|351.89|349.89|351.89|349.89|1
1724398200000|2024-08-23 07:30:00|351.88|349.88|351.88|349.88|351.88|349.88|351.88|349.88|1
1724398210000|2024-08-23 07:30:10|351.87|349.87|351.86|349.86|351.87|349.87|351.86|349.86|2
1724398220000|2024-08-23 07:30:20|351.85|349.85|351.84|349.84|351.85|349.85|351.84|349.84|2
1724398230000|2024-08-23 07:30:30|351.83|349.83|351.83|349.83|351.83|349.83|351.83|349.83|1
1724398240000|2024-08-23 07:30:40|351.82|349.82|351.8|349.8|351.82|349.82|351.8|349.8|3
1724398250000|2024-08-23 07:30:50|351.79|349.79|351.54|349.54|351.79|349.79|351.54|349.54|10
1724398260000|2024-08-23 07:31:00|351.51|349.51|351.47|349.47|351.51|349.51|351.45|349.45|12
1724398270000|2024-08-23 07:31:10|351.48|349.48|351.51|349.51|351.51|349.51|351.48|349.48|3
1724398280000|2024-08-23 07:31:20|351.5|349.5|351.55|349.55|351.56|349.56|351.5|349.5|4
1724398290000|2024-08-23 07:31:30|351.57|349.57|351.54|349.54|351.59|349.59|351.54|349.54|6
1724398310000|2024-08-23 07:31:50|351.57|349.57|351.52|349.52|351.57|349.57|351.51|349.51|7
1724398320000|2024-08-23 07:32:00|351.54|349.54|351.5|349.5|351.54|349.54|351.45|349.45|13
1724398330000|2024-08-23 07:32:10|351.53|349.53|351.51|349.51|351.53|349.53|351.51|349.51|2
1724398340000|2024-08-23 07:32:20|351.52|349.52|351.6|349.6|351.6|349.6|351.52|349.52|3
1724398350000|2024-08-23 07:32:30|351.58|349.58|351.71|349.71|351.74|349.74|351.58|349.58|12
1724398360000|2024-08-23 07:32:40|351.73|349.73|351.74|349.74|351.74|349.74|351.73|349.73|2
1724398370000|2024-08-23 07:32:50|351.72|349.72|351.7|349.7|351.72|349.72|351.7|349.7|5
1724398380000|2024-08-23 07:33:00|351.68|349.68|351.69|349.69|351.71|349.71|351.68|349.68|10
1724398390000|2024-08-23 07:33:10|351.68|349.68|351.69|349.69|351.71|349.71|351.67|349.67|6
1724398400000|2024-08-23 07:33:20|351.71|349.71|351.73|349.73|351.74|349.74|351.71|349.71|3
1724398410000|2024-08-23 07:33:30|351.72|349.72|351.7|349.7|351.72|349.72|351.7|349.7|4
1724398420000|2024-08-23 07:33:40|351.72|349.72|351.75|349.75|351.77|349.77|351.72|349.72|7
1724398430000|2024-08-23 07:33:50|351.74|349.74|351.76|349.76|351.77|349.77|351.74|349.74|8
1724398440000|2024-08-23 07:34:00|351.75|349.75|351.75|349.75|351.76|349.76|351.75|349.75|5
1724398450000|2024-08-23 07:34:10|351.74|349.74|351.56|349.56|351.74|349.74|351.56|349.56|8
1724398460000|2024-08-23 07:34:20|351.55|349.55|351.5|349.5|351.55|349.55|351.5|349.5|5
1724398470000|2024-08-23 07:34:30|351.48|349.48|351.43|349.43|351.48|349.48|351.43|349.43|17
1724398480000|2024-08-23 07:34:40|351.45|349.45|351.47|349.47|351.48|349.48|351.45|349.45|4
1724398490000|2024-08-23 07:34:50|351.45|349.45|351.39|349.39|351.45|349.45|351.38|349.38|6
1724398500000|2024-08-23 07:35:00|351.4|349.4|351.43|349.43|351.43|349.43|351.36|349.36|9
1724398510000|2024-08-23 07:35:10|351.38|349.38|351.37|349.37|351.38|349.38|351.37|349.37|2
1724398520000|2024-08-23 07:35:20|351.36|349.36|351.16|349.16|351.37|349.37|351.16|349.16|9
1724398530000|2024-08-23 07:35:30|351.17|349.17|351.3|349.3|351.31|349.31|351.17|349.17|6
1724398540000|2024-08-23 07:35:40|351.31|349.31|351.29|349.29|351.31|349.31|351.27|349.27|9
1724398550000|2024-08-23 07:35:50|351.28|349.28|351.3|349.3|351.3|349.3|351.28|349.28|3
1724398560000|2024-08-23 07:36:00|351.31|349.31|351.47|349.47|351.48|349.48|351.31|349.31|4
1724398570000|2024-08-23 07:36:10|351.46|349.46|351.46|349.46|351.48|349.48|351.45|349.45|9
1724398580000|2024-08-23 07:36:20|351.47|349.47|351.5|349.5|351.5|349.5|351.47|349.47|5
1724398590000|2024-08-23 07:36:30|351.49|349.49|351.49|349.49|351.49|349.49|351.47|349.47|13
1724398600000|2024-08-23 07:36:40|351.47|349.47|351.53|349.53|351.54|349.54|351.47|349.47|5
1724398610000|2024-08-23 07:36:50|351.51|349.51|351.48|349.48|351.51|349.51|351.48|349.48|2
1724398620000|2024-08-23 07:37:00|351.49|349.49|351.47|349.47|351.49|349.49|351.45|349.45|8
1724398630000|2024-08-23 07:37:10|351.48|349.48|351.47|349.47|351.5|349.5|351.46|349.46|7
1724398640000|2024-08-23 07:37:20|351.48|349.48|351.48|349.48|351.48|349.48|351.47|349.47|5
1724398650000|2024-08-23 07:37:30|351.5|349.5|351.6|349.6|351.6|349.6|351.5|349.5|9
1724398660000|2024-08-23 07:37:40|351.62|349.62|351.63|349.63|351.63|349.63|351.6|349.6|9
1724398670000|2024-08-23 07:37:50|351.62|349.62|351.62|349.62|351.62|349.62|351.61|349.61|9
1724398680000|2024-08-23 07:38:00|351.61|349.61|351.57|349.57|351.61|349.61|351.55|349.55|7
1724398690000|2024-08-23 07:38:10|351.59|349.59|351.67|349.67|351.68|349.68|351.59|349.59|5
1724398700000|2024-08-23 07:38:20|351.66|349.66|351.64|349.64|351.66|349.66|351.64|349.64|9
1724398710000|2024-08-23 07:38:30|351.65|349.65|351.64|349.64|351.65|349.65|351.64|349.64|6
1724398720000|2024-08-23 07:38:40|351.65|349.65|351.59|349.59|351.65|349.65|351.55|349.55|10
1724398730000|2024-08-23 07:38:50|351.58|349.58|351.59|349.59|351.6|349.6|351.58|349.58|8
1724398740000|2024-08-23 07:39:00|351.57|349.57|351.55|349.55|351.58|349.58|351.55|349.55|5
1724398750000|2024-08-23 07:39:10|351.54|349.54|351.54|349.54|351.55|349.55|351.54|349.54|3
1724398760000|2024-08-23 07:39:20|351.55|349.55|351.57|349.57|351.57|349.57|351.54|349.54|4
1724398770000|2024-08-23 07:39:30|351.55|349.55|351.65|349.65|351.65|349.65|351.55|349.55|7
1724398780000|2024-08-23 07:39:40|351.66|349.66|351.68|349.68|351.68|349.68|351.66|349.66|3
1724398790000|2024-08-23 07:39:50|351.69|349.69|351.7|349.7|351.7|349.7|351.69|349.69|2
1724398800000|2024-08-23 07:40:00|351.69|349.69|351.65|349.65|351.71|349.71|351.62|349.62|8
1724398810000|2024-08-23 07:40:10|351.66|349.66|351.6|349.6|351.68|349.68|351.59|349.59|16
1724398820000|2024-08-23 07:40:20|351.58|349.58|351.57|349.57|351.6|349.6|351.57|349.57|8
1724398830000|2024-08-23 07:40:30|351.56|349.56|351.57|349.57|351.57|349.57|351.56|349.56|6
1724398840000|2024-08-23 07:40:40|351.58|349.58|351.61|349.61|351.62|349.62|351.58|349.58|8
1724398850000|2024-08-23 07:40:50|351.6|349.6|351.49|349.49|351.62|349.62|351.49|349.49|7
1724398860000|2024-08-23 07:41:00|351.46|349.46|351.39|349.39|351.46|349.46|351.39|349.39|6
1724398870000|2024-08-23 07:41:10|351.41|349.41|351.48|349.48|351.48|349.48|351.41|349.41|3
1724398880000|2024-08-23 07:41:20|351.47|349.47|351.39|349.39|351.47|349.47|351.39|349.39|7
1724398890000|2024-08-23 07:41:30|351.38|349.38|351.39|349.39|351.39|349.39|351.36|349.36|8
1724398900000|2024-08-23 07:41:40|351.4|349.4|351.41|349.41|351.42|349.42|351.4|349.4|3
1724398910000|2024-08-23 07:41:50|351.4|349.4|351.37|349.37|351.4|349.4|351.36|349.36|8
1724398920000|2024-08-23 07:42:00|351.38|349.38|351.38|349.38|351.38|349.38|351.36|349.36|6
1724398930000|2024-08-23 07:42:10|351.39|349.39|351.43|349.43|351.43|349.43|351.39|349.39|3
1724398940000|2024-08-23 07:42:20|351.41|349.41|351.37|349.37|351.42|349.42|351.37|349.37|13
1724398950000|2024-08-23 07:42:30|351.38|349.38|351.29|349.29|351.38|349.38|351.28|349.28|14
1724398960000|2024-08-23 07:42:40|351.28|349.28|351.25|349.25|351.28|349.28|351.24|349.24|5
1724398970000|2024-08-23 07:42:50|351.24|349.24|351.29|349.29|351.29|349.29|351.24|349.24|6
1724398980000|2024-08-23 07:43:00|351.3|349.3|351.27|349.27|351.3|349.3|351.27|349.27|9
1724398990000|2024-08-23 07:43:10|351.28|349.28|351.37|349.37|351.37|349.37|351.27|349.27|8
1724482800000|2024-08-24 07:00:00|361.13|359.13|361.07|359.07|361.16|359.16|361.07|359.07|9
1724482810000|2024-08-24 07:00:10|361.06|359.06|361.05|359.05|361.06|359.06|361.05|359.05|2
1724482820000|2024-08-24 07:00:20|361.04|359.04|361.04|359.04|361.05|359.05|361.04|359.04|3
1724482830000|2024-08-24 07:00:30|361.05|359.05|361.04|359.04|361.05|359.05|361.04|359.04|2
1724482860000|2024-08-24 07:01:00|361.16|359.16|361.17|359.17|361.17|359.17|361.15|359.15|4
1724482870000|2024-08-24 07:01:10|361.18|359.18|361.18|359.18|361.18|359.18|361.18|359.18|1
1724482880000|2024-08-24 07:01:20|361.19|359.19|361.19|359.19|361.19|359.19|361.19|359.19|1
1724482890000|2024-08-24 07:01:30|361.23|359.23|361.33|359.33|361.34|359.34|361.23|359.23|9
1724482900000|2024-08-24 07:01:40|361.34|359.34|361.28|359.28|361.34|359.34|361.28|359.28|6
1724482910000|2024-08-24 07:01:50|361.29|359.29|361.22|359.22|361.29|359.29|361.21|359.21|14
1724482920000|2024-08-24 07:02:00|361.4|359.4|361.4|359.4|361.4|359.4|361.4|359.4|1
1724482990000|2024-08-24 07:03:10|361.38|359.38|361.4|359.4|361.4|359.4|361.38|359.38|3
1724483070000|2024-08-24 07:04:30|361.55|359.55|361.53|359.53|361.55|359.55|361.5|359.5|7
1724483100000|2024-08-24 07:05:00|361.52|359.52|361.53|359.53|361.53|359.53|361.52|359.52|6
1724483110000|2024-08-24 07:05:10|361.51|359.51|361.52|359.52|361.52|359.52|361.51|359.51|2
1724483130000|2024-08-24 07:05:30|361.49|359.49|361.45|359.45|361.51|359.51|361.43|359.43|9
1724483140000|2024-08-24 07:05:40|361.44|359.44|361.43|359.43|361.46|359.46|361.43|359.43|6
1724483150000|2024-08-24 07:05:50|361.46|359.46|361.46|359.46|361.46|359.46|361.46|359.46|1
1724483160000|2024-08-24 07:06:00|361.44|359.44|361.43|359.43|361.45|359.45|361.43|359.43|6
1724483170000|2024-08-24 07:06:10|361.42|359.42|361.43|359.43|361.43|359.43|361.4|359.4|4
1724483180000|2024-08-24 07:06:20|361.44|359.44|361.44|359.44|361.45|359.45|361.43|359.43|7
1724483190000|2024-08-24 07:06:30|361.42|359.42|361.43|359.43|361.43|359.43|361.39|359.39|6
1724483220000|2024-08-24 07:07:00|361.53|359.53|361.52|359.52|361.53|359.53|361.47|359.47|15
1724483320000|2024-08-24 07:08:40|361.55|359.55|361.57|359.57|361.57|359.57|361.55|359.55|2
1724483330000|2024-08-24 07:08:50|361.58|359.58|361.58|359.58|361.58|359.58|361.58|359.58|1
1724483340000|2024-08-24 07:09:00|361.57|359.57|361.6|359.6|361.6|359.6|361.57|359.57|6
1724483350000|2024-08-24 07:09:10|361.61|359.61|361.58|359.58|361.61|359.61|361.58|359.58|3
1724483420000|2024-08-24 07:10:20|361.53|359.53|361.48|359.48|361.53|359.53|361.48|359.48|10
1724483430000|2024-08-24 07:10:30|361.51|359.51|361.43|359.43|361.51|359.51|361.43|359.43|5
1724483440000|2024-08-24 07:10:40|361.42|359.42|361.42|359.42|361.43|359.43|361.42|359.42|3
1724483450000|2024-08-24 07:10:50|361.43|359.43|361.39|359.39|361.43|359.43|361.39|359.39|5
1724483460000|2024-08-24 07:11:00|361.4|359.4|361.41|359.41|361.41|359.41|361.39|359.39|6
1724483470000|2024-08-24 07:11:10|361.43|359.43|361.43|359.43|361.43|359.43|361.43|359.43|1
1724483480000|2024-08-24 07:11:20|361.52|359.52|361.52|359.52|361.52|359.52|361.52|359.52|1
1724483630000|2024-08-24 07:13:50|361.54|359.54|361.58|359.58|361.58|359.58|361.54|359.54|2
1724483640000|2024-08-24 07:14:00|361.59|359.59|361.58|359.58|361.6|359.6|361.58|359.58|3
1724483650000|2024-08-24 07:14:10|361.59|359.59|361.58|359.58|361.59|359.59|361.58|359.58|2
1724483660000|2024-08-24 07:14:20|361.59|359.59|361.58|359.58|361.59|359.59|361.58|359.58|4
1724483750000|2024-08-24 07:15:50|361.57|359.57|361.57|359.57|361.57|359.57|361.57|359.57|1
1724483760000|2024-08-24 07:16:00|361.56|359.56|361.54|359.54|361.57|359.57|361.53|359.53|9
1724483770000|2024-08-24 07:16:10|361.55|359.55|361.53|359.53|361.55|359.55|361.53|359.53|4
1724483780000|2024-08-24 07:16:20|361.54|359.54|361.54|359.54|361.54|359.54|361.54|359.54|1
1724483800000|2024-08-24 07:16:40|361.53|359.53|361.53|359.53|361.53|359.53|361.53|359.53|1
1724483810000|2024-08-24 07:16:50|361.54|359.54|361.54|359.54|361.54|359.54|361.54|359.54|1
1724483830000|2024-08-24 07:17:10|361.56|359.56|361.53|359.53|361.56|359.56|361.53|359.53|2
1724483840000|2024-08-24 07:17:20|361.55|359.55|361.54|359.54|361.55|359.55|361.53|359.53|5
1724483850000|2024-08-24 07:17:30|361.53|359.53|361.54|359.54|361.54|359.54|361.53|359.53|2
1724483860000|2024-08-24 07:17:40|361.53|359.53|361.51|359.51|361.54|359.54|361.51|359.51|5
1724483870000|2024-08-24 07:17:50|361.52|359.52|361.51|359.51|361.52|359.52|361.51|359.51|2
1724483880000|2024-08-24 07:18:00|361.52|359.52|361.51|359.51|361.52|359.52|361.51|359.51|2
1724483890000|2024-08-24 07:18:10|361.53|359.53|361.53|359.53|361.53|359.53|361.53|359.53|1
1724483920000|2024-08-24 07:18:40|361.52|359.52|361.52|359.52|361.52|359.52|361.52|359.52|1
1724483930000|2024-08-24 07:18:50|361.53|359.53|361.55|359.55|361.55|359.55|361.53|359.53|2
1724483940000|2024-08-24 07:19:00|361.57|359.57|361.57|359.57|361.58|359.58|361.57|359.57|3
1724483950000|2024-08-24 07:19:10|361.55|359.55|361.55|359.55|361.55|359.55|361.55|359.55|1
1724483960000|2024-08-24 07:19:20|361.57|359.57|361.57|359.57|361.57|359.57|361.57|359.57|1
1724483970000|2024-08-24 07:19:30|361.58|359.58|361.57|359.57|361.58|359.58|361.57|359.57|2
1724484010000|2024-08-24 07:20:10|361.58|359.58|361.58|359.58|361.58|359.58|361.58|359.58|1
1724484120000|2024-08-24 07:22:00|361.61|359.61|361.58|359.58|361.63|359.63|361.58|359.58|5
1724484130000|2024-08-24 07:22:10|361.59|359.59|361.59|359.59|361.59|359.59|361.59|359.59|1
1724484140000|2024-08-24 07:22:20|361.58|359.58|361.58|359.58|361.58|359.58|361.58|359.58|1
1724484220000|2024-08-24 07:23:40|361.59|359.59|361.59|359.59|361.59|359.59|361.59|359.59|1
1724484240000|2024-08-24 07:24:00|361.6|359.6|361.61|359.61|361.62|359.62|361.6|359.6|4
1724484250000|2024-08-24 07:24:10|361.59|359.59|361.58|359.58|361.59|359.59|361.58|359.58|2
1724484280000|2024-08-24 07:24:40|361.59|359.59|361.58|359.58|361.59|359.59|361.58|359.58|2
1724484330000|2024-08-24 07:25:30|361.59|359.59|361.59|359.59|361.59|359.59|361.59|359.59|1
1724484340000|2024-08-24 07:25:40|361.58|359.58|361.59|359.59|361.59|359.59|361.58|359.58|2
1724484360000|2024-08-24 07:26:00|361.6|359.6|361.61|359.61|361.61|359.61|361.6|359.6|2
1724484370000|2024-08-24 07:26:10|361.6|359.6|361.6|359.6|361.61|359.61|361.58|359.58|6
1724484380000|2024-08-24 07:26:20|361.59|359.59|361.62|359.62|361.62|359.62|361.59|359.59|4
1724484390000|2024-08-24 07:26:30|361.59|359.59|361.58|359.58|361.59|359.59|361.58|359.58|2
1724484400000|2024-08-24 07:26:40|361.59|359.59|361.61|359.61|361.61|359.61|361.59|359.59|3
1724484410000|2024-08-24 07:26:50|361.62|359.62|361.62|359.62|361.62|359.62|361.62|359.62|1
1724484420000|2024-08-24 07:27:00|361.59|359.59|361.64|359.64|361.64|359.64|361.59|359.59|6
1724484430000|2024-08-24 07:27:10|361.63|359.63|361.63|359.63|361.63|359.63|361.63|359.63|1
1724484440000|2024-08-24 07:27:20|361.64|359.64|361.64|359.64|361.64|359.64|361.64|359.64|1
1724484460000|2024-08-24 07:27:40|361.61|359.61|361.58|359.58|361.61|359.61|361.58|359.58|2
1724484470000|2024-08-24 07:27:50|361.59|359.59|361.58|359.58|361.59|359.59|361.58|359.58|2
1724484480000|2024-08-24 07:28:00|361.59|359.59|361.63|359.63|361.63|359.63|361.59|359.59|5
1724484490000|2024-08-24 07:28:10|361.62|359.62|361.61|359.61|361.63|359.63|361.61|359.61|3
1724484500000|2024-08-24 07:28:20|361.62|359.62|361.7|359.7|361.7|359.7|361.62|359.62|7
1724484510000|2024-08-24 07:28:30|361.76|359.76|361.78|359.78|361.79|359.79|361.76|359.76|5
1724484520000|2024-08-24 07:28:40|361.79|359.79|361.78|359.78|361.79|359.79|361.78|359.78|2
1724484530000|2024-08-24 07:28:50|361.79|359.79|361.84|359.84|361.84|359.84|361.78|359.78|4
1724484540000|2024-08-24 07:29:00|361.85|359.85|361.89|359.89|361.89|359.89|361.85|359.85|5
1724484550000|2024-08-24 07:29:10|361.88|359.88|361.87|359.87|361.88|359.88|361.87|359.87|2
1724484590000|2024-08-24 07:29:50|361.88|359.88|361.88|359.88|361.88|359.88|361.86|359.86|4
1724484600000|2024-08-24 07:30:00|361.89|359.89|361.87|359.87|361.89|359.89|361.86|359.86|3
1724484610000|2024-08-24 07:30:10|361.86|359.86|361.86|359.86|361.86|359.86|361.86|359.86|1
1724484620000|2024-08-24 07:30:20|361.87|359.87|361.87|359.87|361.87|359.87|361.87|359.87|1
1724484630000|2024-08-24 07:30:30|361.88|359.88|361.88|359.88|361.88|359.88|361.88|359.88|1
1724484640000|2024-08-24 07:30:40|361.89|359.89|361.89|359.89|361.89|359.89|361.89|359.89|1
1724484650000|2024-08-24 07:30:50|361.9|359.9|361.88|359.88|361.92|359.92|361.88|359.88|5
1724484670000|2024-08-24 07:31:10|361.86|359.86|361.86|359.86|361.86|359.86|361.86|359.86|1
1724484680000|2024-08-24 07:31:20|361.87|359.87|361.91|359.91|361.91|359.91|361.87|359.87|5
1724484690000|2024-08-24 07:31:30|361.92|359.92|361.93|359.93|361.93|359.93|361.92|359.92|2
1724484700000|2024-08-24 07:31:40|361.97|359.97|361.97|359.97|361.99|359.99|361.97|359.97|4
1724484710000|2024-08-24 07:31:50|361.98|359.98|361.98|359.98|361.98|359.98|361.98|359.98|1
1724484720000|2024-08-24 07:32:00|361.99|359.99|361.94|359.94|361.99|359.99|361.94|359.94|3
1724484840000|2024-08-24 07:34:00|361.95|359.95|361.95|359.95|361.95|359.95|361.95|359.95|1
1724484850000|2024-08-24 07:34:10|361.94|359.94|361.95|359.95|361.95|359.95|361.94|359.94|2
1724484870000|2024-08-24 07:34:30|361.94|359.94|361.94|359.94|361.94|359.94|361.94|359.94|1
1724484900000|2024-08-24 07:35:00|361.93|359.93|361.94|359.94|361.94|359.94|361.86|359.86|6
1724484910000|2024-08-24 07:35:10|361.91|359.91|361.94|359.94|361.94|359.94|361.91|359.91|4
1724484920000|2024-08-24 07:35:20|361.93|359.93|361.86|359.86|361.93|359.93|361.85|359.85|6
1724484940000|2024-08-24 07:35:40|361.85|359.85|361.86|359.86|361.86|359.86|361.85|359.85|2
1724484950000|2024-08-24 07:35:50|361.87|359.87|361.86|359.86|361.87|359.87|361.86|359.86|2
1724484960000|2024-08-24 07:36:00|361.88|359.88|361.89|359.89|361.91|359.91|361.88|359.88|5
1724484980000|2024-08-24 07:36:20|361.88|359.88|361.88|359.88|361.88|359.88|361.85|359.85|7
1724484990000|2024-08-24 07:36:30|361.87|359.87|361.88|359.88|361.88|359.88|361.87|359.87|2
1724485030000|2024-08-24 07:37:10|361.87|359.87|361.87|359.87|361.88|359.88|361.86|359.86|5
1724485040000|2024-08-24 07:37:20|361.86|359.86|361.86|359.86|361.86|359.86|361.85|359.85|3
1724485050000|2024-08-24 07:37:30|361.87|359.87|361.85|359.85|361.87|359.87|361.85|359.85|5
1724485060000|2024-08-24 07:37:40|361.86|359.86|361.87|359.87|361.87|359.87|361.86|359.86|2
1724485070000|2024-08-24 07:37:50|361.88|359.88|361.86|359.86|361.88|359.88|361.86|359.86|9
1724485080000|2024-08-24 07:38:00|361.87|359.87|361.88|359.88|361.88|359.88|361.86|359.86|4
1724485090000|2024-08-24 07:38:10|361.87|359.87|361.88|359.88|361.88|359.88|361.87|359.87|2
1724485100000|2024-08-24 07:38:20|361.89|359.89|361.88|359.88|361.89|359.89|361.88|359.88|2
1724485130000|2024-08-24 07:38:50|361.91|359.91|361.91|359.91|361.93|359.93|361.87|359.87|9
1724485140000|2024-08-24 07:39:00|361.92|359.92|361.93|359.93|361.93|359.93|361.91|359.91|4
1724485210000|2024-08-24 07:40:10|361.92|359.92|361.93|359.93|361.93|359.93|361.92|359.92|2
1724485230000|2024-08-24 07:40:30|361.94|359.94|361.93|359.93|361.95|359.95|361.93|359.93|3
1724485280000|2024-08-24 07:41:20|361.91|359.91|361.92|359.92|361.92|359.92|361.9|359.9|4
1724485290000|2024-08-24 07:41:30|361.93|359.93|361.93|359.93|361.93|359.93|361.92|359.92|3
1724485300000|2024-08-24 07:41:40|361.94|359.94|361.93|359.93|361.94|359.94|361.93|359.93|2
1724485370000|2024-08-24 07:42:50|361.94|359.94|361.95|359.95|361.98|359.98|361.94|359.94|3
1724485380000|2024-08-24 07:43:00|361.96|359.96|362.2|360.2|362.2|360.2|361.96|359.96|7
1724485400000|2024-08-24 07:43:20|362.21|360.21|362.21|360.21|362.21|360.21|362.21|360.21|1
1724485410000|2024-08-24 07:43:30|362.2|360.2|362.21|360.21|362.23|360.23|362.2|360.2|7
1724485420000|2024-08-24 07:43:40|362.22|360.22|362.24|360.24|362.24|360.24|362.2|360.2|6
1724485430000|2024-08-24 07:43:50|362.21|360.21|362.27|360.27|362.27|360.27|362.21|360.21|4
1724485440000|2024-08-24 07:44:00|362.28|360.28|362.28|360.28|362.29|360.29|362.28|360.28|3
1724485450000|2024-08-24 07:44:10|362.3|360.3|362.3|360.3|362.3|360.3|362.3|360.3|1
1724485460000|2024-08-24 07:44:20|362.29|360.29|362.29|360.29|362.29|360.29|362.29|360.29|1
1724485470000|2024-08-24 07:44:30|362.3|360.3|362.29|360.29|362.3|360.3|362.29|360.29|2
1724485480000|2024-08-24 07:44:40|362.3|360.3|362.29|360.29|362.3|360.3|362.29|360.29|2
1724485490000|2024-08-24 07:44:50|362.32|360.32|362.29|360.29|362.32|360.32|362.29|360.29|2
1724485550000|2024-08-24 07:45:50|362.32|360.32|362.29|360.29|362.32|360.32|362.29|360.29|2
1724485610000|2024-08-24 07:46:50|362.26|360.26|362.28|360.28|362.28|360.28|362.26|360.26|2
1724485620000|2024-08-24 07:47:00|362.27|360.27|362.15|360.15|362.27|360.27|362.15|360.15|12
1724485630000|2024-08-24 07:47:10|362.14|360.14|362.13|360.13|362.15|360.15|362.13|360.13|6
1724485640000|2024-08-24 07:47:20|362.12|360.12|362.12|360.12|362.12|360.12|362.09|360.09|4
1724485650000|2024-08-24 07:47:30|362.11|360.11|362.12|360.12|362.12|360.12|362.11|360.11|2
1724485660000|2024-08-24 07:47:40|362.13|360.13|362.09|360.09|362.13|360.13|362.09|360.09|7
1724485670000|2024-08-24 07:47:50|362.11|360.11|362.11|360.11|362.11|360.11|362.11|360.11|1
1724485680000|2024-08-24 07:48:00|362.1|360.1|362.08|360.08|362.11|360.11|362.08|360.08|7
1724485690000|2024-08-24 07:48:10|362.09|360.09|362.09|360.09|362.09|360.09|362.09|360.09|1
1724485700000|2024-08-24 07:48:20|362.08|360.08|362.09|360.09|362.09|360.09|362.08|360.08|2
1724485720000|2024-08-24 07:48:40|362.1|360.1|362.08|360.08|362.1|360.1|362.08|360.08|2
1724485740000|2024-08-24 07:49:00|362.09|360.09|362.09|360.09|362.09|360.09|362.09|360.09|1
1724485760000|2024-08-24 07:49:20|362.01|360.01|362.01|360.01|362.02|360.02|362.01|360.01|11
1724485770000|2024-08-24 07:49:30|362.02|360.02|362.03|360.03|362.03|360.03|362.01|360.01|10
1724485780000|2024-08-24 07:49:40|362.05|360.05|362.03|360.03|362.05|360.05|362.02|360.02|4
1724485800000|2024-08-24 07:50:00|362.02|360.02|362.03|360.03|362.03|360.03|362.02|360.02|2
1724485830000|2024-08-24 07:50:30|362.02|360.02|362.02|360.02|362.02|360.02|362.02|360.02|1
1724485870000|2024-08-24 07:51:10|362.05|360.05|362.05|360.05|362.06|360.06|362.05|360.05|3
1724485880000|2024-08-24 07:51:20|362.04|360.04|362.02|360.02|362.04|360.04|362.02|360.02|3
1724485890000|2024-08-24 07:51:30|362.01|360.01|362.01|360.01|362.01|360.01|362.01|360.01|1
1724485900000|2024-08-24 07:51:40|362.02|360.02|362.03|360.03|362.03|360.03|362.02|360.02|4
1724485920000|2024-08-24 07:52:00|362.02|360.02|362.03|360.03|362.03|360.03|362.02|360.02|2
1724485930000|2024-08-24 07:52:10|362.02|360.02|362.03|360.03|362.03|360.03|362.02|360.02|2
1724485940000|2024-08-24 07:52:20|362.02|360.02|361.99|359.99|362.02|360.02|361.99|359.99|4
1724485950000|2024-08-24 07:52:30|362|360|361.99|359.99|362|360|361.99|359.99|2
1724485960000|2024-08-24 07:52:40|362|360|361.98|359.98|362|360|361.98|359.98|5
1724485970000|2024-08-24 07:52:50|361.97|359.97|361.97|359.97|361.97|359.97|361.96|359.96|3
1724485980000|2024-08-24 07:53:00|361.83|359.83|361.84|359.84|361.87|359.87|361.83|359.83|4
1724485990000|2024-08-24 07:53:10|361.85|359.85|361.86|359.86|361.89|359.89|361.84|359.84|8
1724486000000|2024-08-24 07:53:20|361.87|359.87|361.9|359.9|361.9|359.9|361.86|359.86|5
1724486020000|2024-08-24 07:53:40|361.89|359.89|361.9|359.9|361.9|359.9|361.85|359.85|7
1724486050000|2024-08-24 07:54:10|362.05|360.05|362.21|360.21|362.21|360.21|362.05|360.05|13
1724486060000|2024-08-24 07:54:20|362.26|360.26|362.31|360.31|362.31|360.31|362.26|360.26|5
1724486070000|2024-08-24 07:54:30|362.32|360.32|362.3|360.3|362.35|360.35|362.28|360.28|15
1724486080000|2024-08-24 07:54:40|362.28|360.28|362.24|360.24|362.29|360.29|362.24|360.24|7
1724486090000|2024-08-24 07:54:50|362.23|360.23|362.22|360.22|362.23|360.23|362.2|360.2|9
1724486100000|2024-08-24 07:55:00|362.24|360.24|362.24|360.24|362.24|360.24|362.22|360.22|7
1724486110000|2024-08-24 07:55:10|362.23|360.23|362.22|360.22|362.23|360.23|362.22|360.22|2
1724486130000|2024-08-24 07:55:30|362.23|360.23|362.23|360.23|362.23|360.23|362.22|360.22|5
1724486140000|2024-08-24 07:55:40|362.22|360.22|362.23|360.23|362.23|360.23|362.22|360.22|2
1724486150000|2024-08-24 07:55:50|362.22|360.22|362.22|360.22|362.22|360.22|362.21|360.21|3
1724486160000|2024-08-24 07:56:00|362.19|360.19|362.03|360.03|362.21|360.21|362.03|360.03|14
1724486170000|2024-08-24 07:56:10|362.05|360.05|362.05|360.05|362.08|360.08|362.03|360.03|8
1724486180000|2024-08-24 07:56:20|362.07|360.07|362.02|360.02|362.08|360.08|362.02|360.02|10
1724486190000|2024-08-24 07:56:30|362.01|360.01|362.01|360.01|362.01|360.01|362.01|360.01|1
1724486200000|2024-08-24 07:56:40|362.02|360.02|362.02|360.02|362.02|360.02|362.01|360.01|3
1724486250000|2024-08-24 07:57:30|362.15|360.15|362.18|360.18|362.18|360.18|362.15|360.15|3
1724486260000|2024-08-24 07:57:40|362.16|360.16|362.05|360.05|362.18|360.18|362.05|360.05|6
1724486270000|2024-08-24 07:57:50|362.16|360.16|362.15|360.15|362.2|360.2|362.15|360.15|8
1724486280000|2024-08-24 07:58:00|362.16|360.16|362.19|360.19|362.19|360.19|362.15|360.15|10
1724486290000|2024-08-24 07:58:10|362.16|360.16|362.17|360.17|362.17|360.17|362.14|360.14|5
1724486300000|2024-08-24 07:58:20|362.13|360.13|362.18|360.18|362.18|360.18|362.13|360.13|7
1724486310000|2024-08-24 07:58:30|362.17|360.17|362.18|360.18|362.18|360.18|362.17|360.17|4
1724486320000|2024-08-24 07:58:40|362.12|360.12|362.07|360.07|362.12|360.12|362.06|360.06|15
1724486330000|2024-08-24 07:58:50|362.05|360.05|362.08|360.08|362.08|360.08|362.05|360.05|15
1724486340000|2024-08-24 07:59:00|362.07|360.07|362.09|360.09|362.09|360.09|362.07|360.07|5
1724486360000|2024-08-24 07:59:20|362.1|360.1|362.27|360.27|362.27|360.27|362.1|360.1|4
1724486370000|2024-08-24 07:59:30|362.26|360.26|362.22|360.22|362.26|360.26|362.22|360.22|7
1724486380000|2024-08-24 07:59:40|362.24|360.24|362.21|360.21|362.25|360.25|362.21|360.21|6
1724486400000|2024-08-24 08:00:00|362.2|360.2|362.2|360.2|362.2|360.2|362.19|360.19|5
1724486410000|2024-08-24 08:00:10|362.21|360.21|362.21|360.21|362.21|360.21|362.2|360.2|5
1724486420000|2024-08-24 08:00:20|362.2|360.2|361.96|359.96|362.2|360.2|361.94|359.94|12
1724486430000|2024-08-24 08:00:30|361.94|359.94|361.95|359.95|361.96|359.96|361.94|359.94|5
1724486440000|2024-08-24 08:00:40|361.94|359.94|361.92|359.92|361.94|359.94|361.92|359.92|3
1724486450000|2024-08-24 08:00:50|361.91|359.91|361.9|359.9|361.92|359.92|361.88|359.88|9
1724486460000|2024-08-24 08:01:00|361.91|359.91|361.89|359.89|361.91|359.91|361.87|359.87|9
1724486470000|2024-08-24 08:01:10|361.91|359.91|361.91|359.91|361.91|359.91|361.9|359.9|7
1724486480000|2024-08-24 08:01:20|361.9|359.9|361.9|359.9|361.9|359.9|361.89|359.89|3
1724486490000|2024-08-24 08:01:30|361.89|359.89|361.89|359.89|361.89|359.89|361.89|359.89|1
1724486500000|2024-08-24 08:01:40|361.88|359.88|361.88|359.88|361.89|359.89|361.88|359.88|3
1724486510000|2024-08-24 08:01:50|361.89|359.89|361.89|359.89|361.89|359.89|361.86|359.86|5
1724486520000|2024-08-24 08:02:00|361.88|359.88|361.78|359.78|361.88|359.88|361.78|359.78|6
1724486530000|2024-08-24 08:02:10|361.79|359.79|361.79|359.79|361.79|359.79|361.78|359.78|3
1724486550000|2024-08-24 08:02:30|361.8|359.8|361.84|359.84|361.84|359.84|361.8|359.8|2
1724486560000|2024-08-24 08:02:40|361.82|359.82|361.81|359.81|361.82|359.82|361.81|359.81|2
1724486570000|2024-08-24 08:02:50|361.85|359.85|361.85|359.85|361.85|359.85|361.85|359.85|1
1724486580000|2024-08-24 08:03:00|361.84|359.84|361.84|359.84|361.85|359.85|361.84|359.84|3
1724486590000|2024-08-24 08:03:10|361.83|359.83|361.8|359.8|361.84|359.84|361.8|359.8|6
1724486600000|2024-08-24 08:03:20|361.79|359.79|361.79|359.79|361.79|359.79|361.79|359.79|1
1724486610000|2024-08-24 08:03:30|361.8|359.8|361.8|359.8|361.8|359.8|361.8|359.8|1
1724486620000|2024-08-24 08:03:40|361.79|359.79|361.79|359.79|361.79|359.79|361.79|359.79|1
1724486640000|2024-08-24 08:04:00|361.68|359.68|361.63|359.63|361.68|359.68|361.63|359.63|4
1724486650000|2024-08-24 08:04:10|361.64|359.64|361.66|359.66|361.66|359.66|361.63|359.63|4
1724486660000|2024-08-24 08:04:20|361.65|359.65|361.62|359.62|361.66|359.66|361.61|359.61|6
1724486680000|2024-08-24 08:04:40|361.63|359.63|361.64|359.64|361.64|359.64|361.63|359.63|2
1724486700000|2024-08-24 08:05:00|361.61|359.61|361.62|359.62|361.64|359.64|361.61|359.61|4
1724486710000|2024-08-24 08:05:10|361.61|359.61|361.61|359.61|361.61|359.61|361.61|359.61|1
1724486720000|2024-08-24 08:05:20|361.62|359.62|361.64|359.64|361.64|359.64|361.62|359.62|2
1724486730000|2024-08-24 08:05:30|361.62|359.62|361.81|359.81|361.81|359.81|361.62|359.62|6
1724486760000|2024-08-24 08:06:00|361.82|359.82|361.91|359.91|361.91|359.91|361.81|359.81|6
1724486780000|2024-08-24 08:06:20|361.88|359.88|361.87|359.87|361.9|359.9|361.86|359.86|5
1724486790000|2024-08-24 08:06:30|361.88|359.88|361.9|359.9|361.9|359.9|361.88|359.88|6
1724486800000|2024-08-24 08:06:40|361.91|359.91|361.91|359.91|361.91|359.91|361.91|359.91|1
1724486840000|2024-08-24 08:07:20|361.89|359.89|361.84|359.84|361.91|359.91|361.84|359.84|6
1724486850000|2024-08-24 08:07:30|361.86|359.86|361.87|359.87|361.88|359.88|361.86|359.86|8
1724486860000|2024-08-24 08:07:40|361.88|359.88|361.88|359.88|361.88|359.88|361.87|359.87|5
1724486880000|2024-08-24 08:08:00|361.87|359.87|361.81|359.81|361.88|359.88|361.81|359.81|13
1724486890000|2024-08-24 08:08:10|361.71|359.71|361.64|359.64|361.71|359.71|361.64|359.64|8
1724486900000|2024-08-24 08:08:20|361.62|359.62|361.62|359.62|361.62|359.62|361.62|359.62|1
1724486910000|2024-08-24 08:08:30|361.64|359.64|361.64|359.64|361.64|359.64|361.64|359.64|1
1724486920000|2024-08-24 08:08:40|361.62|359.62|361.62|359.62|361.62|359.62|361.62|359.62|1
1724486930000|2024-08-24 08:08:50|361.64|359.64|361.73|359.73|361.73|359.73|361.64|359.64|3
1724486940000|2024-08-24 08:09:00|361.72|359.72|361.7|359.7|361.72|359.72|361.67|359.67|5
1724486950000|2024-08-24 08:09:10|361.68|359.68|361.67|359.67|361.68|359.68|361.67|359.67|2
1724486960000|2024-08-24 08:09:20|361.68|359.68|361.7|359.7|361.7|359.7|361.68|359.68|2
1724486990000|2024-08-24 08:09:50|361.68|359.68|361.67|359.67|361.7|359.7|361.67|359.67|4
1724487000000|2024-08-24 08:10:00|361.66|359.66|361.64|359.64|361.68|359.68|361.64|359.64|5
1724487020000|2024-08-24 08:10:20|361.63|359.63|361.62|359.62|361.63|359.63|361.62|359.62|2
1724487030000|2024-08-24 08:10:30|361.61|359.61|361.61|359.61|361.61|359.61|361.61|359.61|1
1724487050000|2024-08-24 08:10:50|361.62|359.62|361.6|359.6|361.62|359.62|361.6|359.6|5
1724487060000|2024-08-24 08:11:00|361.58|359.58|361.55|359.55|361.58|359.58|361.55|359.55|5
1724487070000|2024-08-24 08:11:10|361.57|359.57|361.49|359.49|361.57|359.57|361.44|359.44|7
1724487080000|2024-08-24 08:11:20|361.43|359.43|361.39|359.39|361.43|359.43|361.39|359.39|3
1724487090000|2024-08-24 08:11:30|361.38|359.38|361.39|359.39|361.4|359.4|361.37|359.37|6
1724487100000|2024-08-24 08:11:40|361.38|359.38|361.39|359.39|361.39|359.39|361.38|359.38|2
1724487120000|2024-08-24 08:12:00|361.38|359.38|361.39|359.39|361.39|359.39|361.38|359.38|2
1724487130000|2024-08-24 08:12:10|361.37|359.37|361.39|359.39|361.39|359.39|361.37|359.37|2
1724487160000|2024-08-24 08:12:40|361.37|359.37|361.39|359.39|361.39|359.39|361.37|359.37|2
1724487180000|2024-08-24 08:13:00|361.38|359.38|361.38|359.38|361.38|359.38|361.38|359.38|1
1724487190000|2024-08-24 08:13:10|361.39|359.39|361.38|359.38|361.4|359.4|361.37|359.37|8
1724487210000|2024-08-24 08:13:30|361.39|359.39|361.39|359.39|361.39|359.39|361.39|359.39|1
1724487240000|2024-08-24 08:14:00|361.38|359.38|361.38|359.38|361.38|359.38|361.38|359.38|1
1724487290000|2024-08-24 08:14:50|361.46|359.46|361.46|359.46|361.46|359.46|361.46|359.46|1
1724487300000|2024-08-24 08:15:00|361.47|359.47|361.45|359.45|361.47|359.47|361.42|359.42|10
1724487310000|2024-08-24 08:15:10|361.42|359.42|361.39|359.39|361.42|359.42|361.39|359.39|10
1724487320000|2024-08-24 08:15:20|361.37|359.37|361.39|359.39|361.39|359.39|361.37|359.37|3
1724487330000|2024-08-24 08:15:30|361.38|359.38|361.38|359.38|361.38|359.38|361.38|359.38|1
1724487340000|2024-08-24 08:15:40|361.37|359.37|361.35|359.35|361.38|359.38|361.35|359.35|6
1724487350000|2024-08-24 08:15:50|361.36|359.36|361.34|359.34|361.36|359.36|361.34|359.34|3
1724487370000|2024-08-24 08:16:10|361.35|359.35|361.35|359.35|361.35|359.35|361.35|359.35|1
1724487390000|2024-08-24 08:16:30|361.36|359.36|361.38|359.38|361.38|359.38|361.36|359.36|2
1724487400000|2024-08-24 08:16:40|361.37|359.37|361.38|359.38|361.38|359.38|361.37|359.37|2
1724487410000|2024-08-24 08:16:50|361.37|359.37|361.37|359.37|361.37|359.37|361.35|359.35|3
1724487420000|2024-08-24 08:17:00|361.38|359.38|361.38|359.38|361.38|359.38|361.38|359.38|1
1724487430000|2024-08-24 08:17:10|361.37|359.37|361.35|359.35|361.37|359.37|361.35|359.35|4
1724487440000|2024-08-24 08:17:20|361.37|359.37|361.37|359.37|361.37|359.37|361.35|359.35|8
1724487460000|2024-08-24 08:17:40|361.36|359.36|361.36|359.36|361.36|359.36|361.36|359.36|1
1724487470000|2024-08-24 08:17:50|361.35|359.35|361.35|359.35|361.36|359.36|361.35|359.35|3
1724487480000|2024-08-24 08:18:00|361.36|359.36|361.35|359.35|361.36|359.36|361.35|359.35|2
1724487490000|2024-08-24 08:18:10|361.37|359.37|361.35|359.35|361.37|359.37|361.35|359.35|13
1724487500000|2024-08-24 08:18:20|361.36|359.36|361.37|359.37|361.37|359.37|361.35|359.35|6
1724487530000|2024-08-24 08:18:50|361.39|359.39|361.36|359.36|361.39|359.39|361.35|359.35|5
1724487540000|2024-08-24 08:19:00|361.35|359.35|361.36|359.36|361.38|359.38|361.35|359.35|10
1724487580000|2024-08-24 08:19:40|361.38|359.38|361.36|359.36|361.38|359.38|361.36|359.36|2
1724487590000|2024-08-24 08:19:50|361.38|359.38|361.36|359.36|361.38|359.38|361.36|359.36|6
1724487610000|2024-08-24 08:20:10|361.38|359.38|361.38|359.38|361.38|359.38|361.38|359.38|1
1724487620000|2024-08-24 08:20:20|361.39|359.39|361.4|359.4|361.4|359.4|361.39|359.39|2
1724487630000|2024-08-24 08:20:30|361.41|359.41|361.41|359.41|361.41|359.41|361.41|359.41|1
1724487640000|2024-08-24 08:20:40|361.4|359.4|361.4|359.4|361.4|359.4|361.4|359.4|1
1724487650000|2024-08-24 08:20:50|361.41|359.41|361.6|359.6|361.61|359.61|361.41|359.41|7
1724487660000|2024-08-24 08:21:00|361.58|359.58|361.58|359.58|361.58|359.58|361.56|359.56|3
1724487670000|2024-08-24 08:21:10|361.57|359.57|361.56|359.56|361.57|359.57|361.54|359.54|4
1724487690000|2024-08-24 08:21:30|361.57|359.57|361.58|359.58|361.58|359.58|361.57|359.57|2
1724487750000|2024-08-24 08:22:30|361.6|359.6|361.67|359.67|361.67|359.67|361.6|359.6|2
1724487780000|2024-08-24 08:23:00|361.66|359.66|361.67|359.67|361.67|359.67|361.66|359.66|2
1724487810000|2024-08-24 08:23:30|361.63|359.63|361.66|359.66|361.66|359.66|361.63|359.63|2
1724487830000|2024-08-24 08:23:50|361.61|359.61|361.62|359.62|361.62|359.62|361.61|359.61|2
1724487840000|2024-08-24 08:24:00|361.63|359.63|361.65|359.65|361.65|359.65|361.59|359.59|8
1724487850000|2024-08-24 08:24:10|361.66|359.66|361.66|359.66|361.66|359.66|361.66|359.66|1
1724487860000|2024-08-24 08:24:20|361.61|359.61|361.61|359.61|361.65|359.65|361.61|359.61|7
1724487870000|2024-08-24 08:24:30|361.62|359.62|361.63|359.63|361.64|359.64|361.62|359.62|3
1724487880000|2024-08-24 08:24:40|361.6|359.6|361.59|359.59|361.6|359.6|361.57|359.57|7
1724487890000|2024-08-24 08:24:50|361.63|359.63|361.63|359.63|361.63|359.63|361.63|359.63|1
1724487920000|2024-08-24 08:25:20|361.6|359.6|361.62|359.62|361.62|359.62|361.6|359.6|2
1724487930000|2024-08-24 08:25:30|361.6|359.6|361.58|359.58|361.61|359.61|361.57|359.57|6
1724487940000|2024-08-24 08:25:40|361.56|359.56|361.58|359.58|361.58|359.58|361.56|359.56|3
1724487970000|2024-08-24 08:26:10|361.56|359.56|361.58|359.58|361.58|359.58|361.56|359.56|3
1724487980000|2024-08-24 08:26:20|361.56|359.56|361.47|359.47|361.56|359.56|361.46|359.46|13
1724487990000|2024-08-24 08:26:30|361.46|359.46|361.47|359.47|361.47|359.47|361.46|359.46|6
1724488000000|2024-08-24 08:26:40|361.46|359.46|361.44|359.44|361.46|359.46|361.43|359.43|8
1724488010000|2024-08-24 08:26:50|361.43|359.43|361.44|359.44|361.44|359.44|361.43|359.43|10
1724488020000|2024-08-24 08:27:00|361.4|359.4|361.41|359.41|361.43|359.43|361.4|359.4|8
1724488030000|2024-08-24 08:27:10|361.42|359.42|361.41|359.41|361.42|359.42|361.41|359.41|10
1724488040000|2024-08-24 08:27:20|361.42|359.42|361.41|359.41|361.42|359.42|361.41|359.41|2
1724488050000|2024-08-24 08:27:30|361.4|359.4|361.41|359.41|361.41|359.41|361.4|359.4|4
1724488060000|2024-08-24 08:27:40|361.44|359.44|361.44|359.44|361.44|359.44|361.44|359.44|1
1724488070000|2024-08-24 08:27:50|361.49|359.49|361.5|359.5|361.51|359.51|361.49|359.49|6
1724488080000|2024-08-24 08:28:00|361.51|359.51|361.56|359.56|361.56|359.56|361.5|359.5|7
1724488160000|2024-08-24 08:29:20|361.55|359.55|361.56|359.56|361.56|359.56|361.55|359.55|2
1724488200000|2024-08-24 08:30:00|361.55|359.55|361.55|359.55|361.56|359.56|361.54|359.54|5
1724488210000|2024-08-24 08:30:10|361.54|359.54|361.54|359.54|361.56|359.56|361.54|359.54|3
1724488230000|2024-08-24 08:30:30|361.53|359.53|361.53|359.53|361.53|359.53|361.53|359.53|1
1724488270000|2024-08-24 08:31:10|361.54|359.54|361.53|359.53|361.56|359.56|361.53|359.53|5
1724488280000|2024-08-24 08:31:20|361.54|359.54|361.56|359.56|361.56|359.56|361.54|359.54|3
1724488290000|2024-08-24 08:31:30|361.62|359.62|361.62|359.62|361.62|359.62|361.62|359.62|1
1724488340000|2024-08-24 08:32:20|361.63|359.63|361.67|359.67|361.67|359.67|361.63|359.63|2
1724488360000|2024-08-24 08:32:40|361.68|359.68|361.69|359.69|361.69|359.69|361.68|359.68|2
1724488370000|2024-08-24 08:32:50|361.7|359.7|361.7|359.7|361.7|359.7|361.7|359.7|1
1724488380000|2024-08-24 08:33:00|361.71|359.71|361.71|359.71|361.71|359.71|361.69|359.69|4
1724488390000|2024-08-24 08:33:10|361.7|359.7|361.7|359.7|361.71|359.71|361.69|359.69|4
1724488400000|2024-08-24 08:33:20|361.71|359.71|361.76|359.76|361.76|359.76|361.71|359.71|3
1724488410000|2024-08-24 08:33:30|361.78|359.78|361.93|359.93|361.93|359.93|361.78|359.78|9
1724488420000|2024-08-24 08:33:40|361.98|359.98|362.06|360.06|362.06|360.06|361.98|359.98|2
1724488430000|2024-08-24 08:33:50|362.08|360.08|362.06|360.06|362.08|360.08|362.06|360.06|2
1724488470000|2024-08-24 08:34:30|362.04|360.04|362|360|362.04|360.04|362|360|6
1724488490000|2024-08-24 08:34:50|361.99|359.99|362.1|360.1|362.11|360.11|361.99|359.99|6
1724488500000|2024-08-24 08:35:00|362.12|360.12|362.11|360.11|362.12|360.12|362.09|360.09|15
1724488510000|2024-08-24 08:35:10|362.13|360.13|362.05|360.05|362.13|360.13|362.05|360.05|10
1724488520000|2024-08-24 08:35:20|362.06|360.06|362.06|360.06|362.06|360.06|362.06|360.06|1
1724488530000|2024-08-24 08:35:30|362.08|360.08|362.08|360.08|362.08|360.08|362.08|360.08|1
1724488540000|2024-08-24 08:35:40|362.04|360.04|362.08|360.08|362.08|360.08|362.04|360.04|2
1724488560000|2024-08-24 08:36:00|362.07|360.07|362.08|360.08|362.08|360.08|362.07|360.07|2
1724488570000|2024-08-24 08:36:10|362.07|360.07|362.07|360.07|362.07|360.07|362.07|360.07|1
1724488610000|2024-08-24 08:36:50|362.09|360.09|362.18|360.18|362.18|360.18|362.09|360.09|3
1724488620000|2024-08-24 08:37:00|362.19|360.19|362.31|360.31|362.31|360.31|362.19|360.19|2
1724488630000|2024-08-24 08:37:10|362.32|360.32|362.16|360.16|362.38|360.38|362.16|360.16|11
1724488640000|2024-08-24 08:37:20|362.17|360.17|362.13|360.13|362.17|360.17|362.13|360.13|11
1724488670000|2024-08-24 08:37:50|362.15|360.15|362.15|360.15|362.15|360.15|362.15|360.15|1
1724488690000|2024-08-24 08:38:10|362.24|360.24|362.19|360.19|362.26|360.26|362.19|360.19|10
1724488700000|2024-08-24 08:38:20|362.2|360.2|362.21|360.21|362.21|360.21|362.18|360.18|15
1724488710000|2024-08-24 08:38:30|362.2|360.2|362.2|360.2|362.2|360.2|362.2|360.2|1
1724488730000|2024-08-24 08:38:50|362.19|360.19|362.19|360.19|362.19|360.19|362.19|360.19|1
1724488740000|2024-08-24 08:39:00|362.2|360.2|362.2|360.2|362.2|360.2|362.19|360.19|3
1724488760000|2024-08-24 08:39:20|362.19|360.19|362.2|360.2|362.2|360.2|362.19|360.19|2
1724488770000|2024-08-24 08:39:30|362.19|360.19|362.2|360.2|362.2|360.2|362.18|360.18|4
1724488790000|2024-08-24 08:39:50|362.23|360.23|362.27|360.27|362.28|360.28|362.23|360.23|4
1724488800000|2024-08-24 08:40:00|362.28|360.28|362.27|360.27|362.28|360.28|362.27|360.27|2
1724488810000|2024-08-24 08:40:10|362.28|360.28|362.28|360.28|362.28|360.28|362.28|360.28|1
1724488820000|2024-08-24 08:40:20|362.34|360.34|362.28|360.28|362.34|360.34|362.28|360.28|2
1724488830000|2024-08-24 08:40:30|362.29|360.29|362.38|360.38|362.39|360.39|362.29|360.29|6
1724488850000|2024-08-24 08:40:50|362.42|360.42|362.53|360.53|362.53|360.53|362.42|360.42|4
1724488860000|2024-08-24 08:41:00|362.51|360.51|362.31|360.31|362.51|360.51|362.3|360.3|8
1724488870000|2024-08-24 08:41:10|362.32|360.32|362.43|360.43|362.43|360.43|362.32|360.32|4
1724488880000|2024-08-24 08:41:20|362.42|360.42|362.42|360.42|362.42|360.42|362.42|360.42|1
1724488900000|2024-08-24 08:41:40|362.43|360.43|362.46|360.46|362.46|360.46|362.43|360.43|2
1724488910000|2024-08-24 08:41:50|362.53|360.53|362.51|360.51|362.53|360.53|362.51|360.51|2
1724488920000|2024-08-24 08:42:00|362.46|360.46|362.44|360.44|362.46|360.46|362.42|360.42|4
1724488930000|2024-08-24 08:42:10|362.42|360.42|362.43|360.43|362.43|360.43|362.41|360.41|8
1724488940000|2024-08-24 08:42:20|362.41|360.41|362.37|360.37|362.41|360.41|362.37|360.37|2
1724488950000|2024-08-24 08:42:30|362.36|360.36|362.37|360.37|362.38|360.38|362.33|360.33|8
1724488960000|2024-08-24 08:42:40|362.35|360.35|362.36|360.36|362.36|360.36|362.35|360.35|6
1724488970000|2024-08-24 08:42:50|362.33|360.33|362.32|360.32|362.34|360.34|362.32|360.32|5
1724488980000|2024-08-24 08:43:00|362.31|360.31|362.32|360.32|362.32|360.32|362.31|360.31|2
1724488990000|2024-08-24 08:43:10|362.31|360.31|362.31|360.31|362.31|360.31|362.31|360.31|1
1724489000000|2024-08-24 08:43:20|362.32|360.32|362.34|360.34|362.34|360.34|362.32|360.32|2
1724489050000|2024-08-24 08:44:10|362.37|360.37|362.43|360.43|362.43|360.43|362.37|360.37|2
1724489070000|2024-08-24 08:44:30|362.46|360.46|362.52|360.52|362.52|360.52|362.46|360.46|5
1724489080000|2024-08-24 08:44:40|362.51|360.51|362.53|360.53|362.53|360.53|362.48|360.48|7
1724489090000|2024-08-24 08:44:50|362.51|360.51|362.52|360.52|362.52|360.52|362.51|360.51|2
1724489100000|2024-08-24 08:45:00|362.53|360.53|362.53|360.53|362.53|360.53|362.53|360.53|1
1724489130000|2024-08-24 08:45:30|362.51|360.51|362.51|360.51|362.51|360.51|362.51|360.51|1
1724489180000|2024-08-24 08:46:20|362.52|360.52|362.53|360.53|362.53|360.53|362.52|360.52|2
1724489190000|2024-08-24 08:46:30|362.5|360.5|362.5|360.5|362.5|360.5|362.49|360.49|3
1724489200000|2024-08-24 08:46:40|362.51|360.51|362.5|360.5|362.53|360.53|362.5|360.5|4
1724489210000|2024-08-24 08:46:50|362.48|360.48|362.44|360.44|362.52|360.52|362.44|360.44|7
1724489220000|2024-08-24 08:47:00|362.43|360.43|362.28|360.28|362.43|360.43|362.28|360.28|12
1724489230000|2024-08-24 08:47:10|362.29|360.29|362.28|360.28|362.29|360.29|362.25|360.25|5
1724489240000|2024-08-24 08:47:20|362.29|360.29|362.29|360.29|362.29|360.29|362.28|360.28|3
1724489250000|2024-08-24 08:47:30|362.28|360.28|362.28|360.28|362.29|360.29|362.28|360.28|3
1724489260000|2024-08-24 08:47:40|362.29|360.29|362.28|360.28|362.29|360.29|362.28|360.28|6
1724489270000|2024-08-24 08:47:50|362.27|360.27|362.23|360.23|362.28|360.28|362.22|360.22|13
1724489290000|2024-08-24 08:48:10|362.24|360.24|362.29|360.29|362.29|360.29|362.24|360.24|3
1724489300000|2024-08-24 08:48:20|362.31|360.31|362.29|360.29|362.4|360.4|362.29|360.29|14
1724489310000|2024-08-24 08:48:30|362.25|360.25|362.24|360.24|362.25|360.25|362.24|360.24|2
1724489330000|2024-08-24 08:48:50|362.27|360.27|362.31|360.31|362.31|360.31|362.27|360.27|2
1724489340000|2024-08-24 08:49:00|362.45|360.45|362.46|360.46|362.46|360.46|362.45|360.45|2
1724489350000|2024-08-24 08:49:10|362.45|360.45|362.53|360.53|362.53|360.53|362.43|360.43|9
1724489390000|2024-08-24 08:49:50|362.5|360.5|362.47|360.47|362.5|360.5|362.47|360.47|2
1724489400000|2024-08-24 08:50:00|362.46|360.46|362.58|360.58|362.58|360.58|362.46|360.46|8
1724489410000|2024-08-24 08:50:10|362.52|360.52|362.45|360.45|362.54|360.54|362.44|360.44|9
1724489420000|2024-08-24 08:50:20|362.44|360.44|362.45|360.45|362.45|360.45|362.44|360.44|2
1724489440000|2024-08-24 08:50:40|362.48|360.48|362.56|360.56|362.56|360.56|362.48|360.48|2
1724489450000|2024-08-24 08:50:50|362.53|360.53|362.56|360.56|362.56|360.56|362.53|360.53|3
1724489470000|2024-08-24 08:51:10|362.57|360.57|362.58|360.58|362.58|360.58|362.57|360.57|2
1724489480000|2024-08-24 08:51:20|362.56|360.56|362.47|360.47|362.56|360.56|362.46|360.46|5
1724489500000|2024-08-24 08:51:40|362.5|360.5|362.51|360.51|362.51|360.51|362.5|360.5|2
1724489520000|2024-08-24 08:52:00|362.48|360.48|362.48|360.48|362.49|360.49|362.46|360.46|6
1724489530000|2024-08-24 08:52:10|362.46|360.46|362.46|360.46|362.48|360.48|362.46|360.46|6
1724489570000|2024-08-24 08:52:50|362.45|360.45|362.45|360.45|362.46|360.46|362.45|360.45|7
1724489650000|2024-08-24 08:54:10|362.46|360.46|362.46|360.46|362.46|360.46|362.46|360.46|1
1724489660000|2024-08-24 08:54:20|362.45|360.45|362.46|360.46|362.46|360.46|362.45|360.45|4
1724489670000|2024-08-24 08:54:30|362.45|360.45|362.47|360.47|362.48|360.48|362.45|360.45|10
1724489680000|2024-08-24 08:54:40|362.49|360.49|362.46|360.46|362.49|360.49|362.46|360.46|6
1724489690000|2024-08-24 08:54:50|362.47|360.47|362.45|360.45|362.47|360.47|362.45|360.45|3
1724489730000|2024-08-24 08:55:30|362.46|360.46|362.45|360.45|362.46|360.46|362.45|360.45|2
1724489740000|2024-08-24 08:55:40|362.44|360.44|362.42|360.42|362.44|360.44|362.42|360.42|5
1724489750000|2024-08-24 08:55:50|362.41|360.41|362.41|360.41|362.41|360.41|362.41|360.41|1
1724489760000|2024-08-24 08:56:00|362.43|360.43|362.43|360.43|362.43|360.43|362.43|360.43|1
1724489770000|2024-08-24 08:56:10|362.46|360.46|362.47|360.47|362.51|360.51|362.46|360.46|7
1724489780000|2024-08-24 08:56:20|362.5|360.5|362.55|360.55|362.55|360.55|362.5|360.5|7
1724489790000|2024-08-24 08:56:30|362.56|360.56|362.58|360.58|362.58|360.58|362.55|360.55|5
1724489800000|2024-08-24 08:56:40|362.59|360.59|362.88|360.88|362.92|360.92|362.59|360.59|13
1724489810000|2024-08-24 08:56:50|362.89|360.89|362.88|360.88|362.89|360.89|362.85|360.85|6
1724489820000|2024-08-24 08:57:00|362.89|360.89|362.92|360.92|362.92|360.92|362.88|360.88|15
1724489880000|2024-08-24 08:58:00|362.93|360.93|362.93|360.93|362.93|360.93|362.93|360.93|1
1724489910000|2024-08-24 08:58:30|362.94|360.94|362.94|360.94|362.94|360.94|362.94|360.94|1
1724489920000|2024-08-24 08:58:40|362.95|360.95|362.98|360.98|362.98|360.98|362.95|360.95|4
1724489940000|2024-08-24 08:59:00|362.99|360.99|362.99|360.99|362.99|360.99|362.99|360.99|1
1724489950000|2024-08-24 08:59:10|363|361|363.03|361.03|363.03|361.03|363|361|3
1724489960000|2024-08-24 08:59:20|363.22|361.22|363.22|361.22|363.22|361.22|363.22|361.22|1
1724489980000|2024-08-24 08:59:40|363.34|361.34|363.43|361.43|363.63|361.63|363.34|361.34|18
1724489990000|2024-08-24 08:59:50|363.42|361.42|363.43|361.43|363.44|361.44|363.42|361.42|4
1724490000000|2024-08-24 09:00:00|363.42|361.42|363.16|361.16|363.42|361.42|363.14|361.14|14
1724490010000|2024-08-24 09:00:10|363.17|361.17|363.62|361.62|363.62|361.62|363.13|361.13|22
1724490020000|2024-08-24 09:00:20|363.59|361.59|363.58|361.58|363.66|361.66|363.54|361.54|24
1724490030000|2024-08-24 09:00:30|363.57|361.57|363.41|361.41|363.57|361.57|363.31|361.31|23
1724490040000|2024-08-24 09:00:40|363.38|361.38|363.45|361.45|363.53|361.53|363.36|361.36|15
1724490050000|2024-08-24 09:00:50|363.44|361.44|363.28|361.28|363.45|361.45|363.28|361.28|11
1724490060000|2024-08-24 09:01:00|363.27|361.27|363.13|361.13|363.27|361.27|363.13|361.13|24
1724490070000|2024-08-24 09:01:10|363.12|361.12|363.08|361.08|363.15|361.15|363.08|361.08|4
1724490080000|2024-08-24 09:01:20|363.07|361.07|362.88|360.88|363.08|361.08|362.88|360.88|14
1724490090000|2024-08-24 09:01:30|362.9|360.9|362.86|360.86|362.9|360.9|362.85|360.85|19
1724490100000|2024-08-24 09:01:40|362.85|360.85|362.93|360.93|362.93|360.93|362.85|360.85|11
1724490110000|2024-08-24 09:01:50|362.96|360.96|363.05|361.05|363.07|361.07|362.96|360.96|4
1724490120000|2024-08-24 09:02:00|363.06|361.06|363.05|361.05|363.07|361.07|363.05|361.05|6
1724490130000|2024-08-24 09:02:10|363.09|361.09|363.06|361.06|363.09|361.09|363.06|361.06|3
1724490140000|2024-08-24 09:02:20|363.05|361.05|362.85|360.85|363.05|361.05|362.83|360.83|19
1724490150000|2024-08-24 09:02:30|362.82|360.82|362.81|360.81|362.83|360.83|362.81|360.81|4
1724490160000|2024-08-24 09:02:40|362.78|360.78|362.82|360.82|362.82|360.82|362.78|360.78|7
1724490170000|2024-08-24 09:02:50|362.8|360.8|362.83|360.83|362.83|360.83|362.8|360.8|5
1724490180000|2024-08-24 09:03:00|362.84|360.84|362.84|360.84|362.85|360.85|362.82|360.82|9
1724490190000|2024-08-24 09:03:10|362.85|360.85|362.85|360.85|362.85|360.85|362.85|360.85|1
1724490200000|2024-08-24 09:03:20|362.86|360.86|362.81|360.81|362.86|360.86|362.8|360.8|10
1724490210000|2024-08-24 09:03:30|362.83|360.83|362.78|360.78|362.83|360.83|362.78|360.78|7
1724490220000|2024-08-24 09:03:40|362.79|360.79|362.79|360.79|362.8|360.8|362.79|360.79|3
1724490230000|2024-08-24 09:03:50|362.78|360.78|362.79|360.79|362.81|360.81|362.78|360.78|3
1724490240000|2024-08-24 09:04:00|362.78|360.78|362.78|360.78|362.78|360.78|362.77|360.77|3
1724490250000|2024-08-24 09:04:10|362.79|360.79|362.78|360.78|362.79|360.79|362.78|360.78|2
1724490260000|2024-08-24 09:04:20|362.79|360.79|362.93|360.93|362.93|360.93|362.79|360.79|12
1724490270000|2024-08-24 09:04:30|362.88|360.88|362.8|360.8|362.88|360.88|362.79|360.79|16
1724490280000|2024-08-24 09:04:40|362.79|360.79|362.8|360.8|362.8|360.8|362.79|360.79|2
1724490290000|2024-08-24 09:04:50|362.79|360.79|362.78|360.78|362.79|360.79|362.78|360.78|2
1724490300000|2024-08-24 09:05:00|362.82|360.82|362.78|360.78|362.82|360.82|362.78|360.78|6
1724490310000|2024-08-24 09:05:10|362.79|360.79|362.93|360.93|362.93|360.93|362.78|360.78|6
1724490320000|2024-08-24 09:05:20|362.94|360.94|362.94|360.94|362.94|360.94|362.94|360.94|1
1724490330000|2024-08-24 09:05:30|362.96|360.96|362.99|360.99|362.99|360.99|362.96|360.96|2
1724490340000|2024-08-24 09:05:40|363.01|361.01|363|361|363.01|361.01|362.99|360.99|4
1724490350000|2024-08-24 09:05:50|362.99|360.99|362.81|360.81|362.99|360.99|362.77|360.77|6
1724490360000|2024-08-24 09:06:00|362.82|360.82|362.81|360.81|362.82|360.82|362.79|360.79|11
1724490400000|2024-08-24 09:06:40|362.84|360.84|362.86|360.86|362.87|360.87|362.84|360.84|5
1724490410000|2024-08-24 09:06:50|362.82|360.82|362.86|360.86|362.86|360.86|362.82|360.82|3
1724490420000|2024-08-24 09:07:00|362.91|360.91|362.91|360.91|362.91|360.91|362.91|360.91|1
1724490430000|2024-08-24 09:07:10|362.92|360.92|362.87|360.87|362.95|360.95|362.85|360.85|7
1724490440000|2024-08-24 09:07:20|362.84|360.84|362.85|360.85|362.85|360.85|362.84|360.84|2
1724490450000|2024-08-24 09:07:30|362.83|360.83|362.77|360.77|362.84|360.84|362.77|360.77|13
1724490460000|2024-08-24 09:07:40|362.78|360.78|362.82|360.82|362.82|360.82|362.76|360.76|8
1724490480000|2024-08-24 09:08:00|362.78|360.78|362.77|360.77|362.8|360.8|362.76|360.76|18
1724490490000|2024-08-24 09:08:10|362.76|360.76|362.77|360.77|362.77|360.77|362.76|360.76|6
1724490520000|2024-08-24 09:08:40|362.76|360.76|362.76|360.76|362.76|360.76|362.74|360.74|3
1724490530000|2024-08-24 09:08:50|362.74|360.74|362.74|360.74|362.74|360.74|362.74|360.74|1
1724490540000|2024-08-24 09:09:00|362.75|360.75|362.7|360.7|362.75|360.75|362.68|360.68|10
1724490550000|2024-08-24 09:09:10|362.69|360.69|362.68|360.68|362.69|360.69|362.68|360.68|2
1724490560000|2024-08-24 09:09:20|362.56|360.56|362.57|360.57|362.58|360.58|362.53|360.53|17
1724490570000|2024-08-24 09:09:30|362.56|360.56|362.56|360.56|362.56|360.56|362.56|360.56|1
1724490580000|2024-08-24 09:09:40|362.57|360.57|362.65|360.65|362.65|360.65|362.57|360.57|2
1724490590000|2024-08-24 09:09:50|362.64|360.64|362.56|360.56|362.64|360.64|362.56|360.56|11
1724490600000|2024-08-24 09:10:00|362.57|360.57|362.55|360.55|362.58|360.58|362.55|360.55|6
1724490610000|2024-08-24 09:10:10|362.54|360.54|362.54|360.54|362.54|360.54|362.54|360.54|1
1724490630000|2024-08-24 09:10:30|362.53|360.53|362.52|360.52|362.53|360.53|362.51|360.51|3
1724490640000|2024-08-24 09:10:40|362.49|360.49|362.53|360.53|362.53|360.53|362.49|360.49|2
1724490650000|2024-08-24 09:10:50|362.52|360.52|362.52|360.52|362.52|360.52|362.52|360.52|1
1724490670000|2024-08-24 09:11:10|362.56|360.56|362.56|360.56|362.56|360.56|362.55|360.55|3
1724490680000|2024-08-24 09:11:20|362.55|360.55|362.56|360.56|362.56|360.56|362.55|360.55|8
1724490730000|2024-08-24 09:12:10|362.6|360.6|362.59|360.59|362.6|360.6|362.58|360.58|3
1724490740000|2024-08-24 09:12:20|362.6|360.6|362.61|360.61|362.61|360.61|362.6|360.6|2
1724490760000|2024-08-24 09:12:40|362.7|360.7|362.71|360.71|362.71|360.71|362.7|360.7|2
1724490770000|2024-08-24 09:12:50|362.72|360.72|362.78|360.78|362.78|360.78|362.72|360.72|4
1724490780000|2024-08-24 09:13:00|362.85|360.85|362.86|360.86|362.86|360.86|362.8|360.8|10
1724490800000|2024-08-24 09:13:20|362.85|360.85|362.92|360.92|362.93|360.93|362.85|360.85|10
1724490810000|2024-08-24 09:13:30|362.93|360.93|362.89|360.89|362.93|360.93|362.89|360.89|3
1724490820000|2024-08-24 09:13:40|362.83|360.83|362.81|360.81|362.83|360.83|362.81|360.81|3
1724490830000|2024-08-24 09:13:50|362.8|360.8|362.78|360.78|362.8|360.8|362.78|360.78|2
1724490850000|2024-08-24 09:14:10|362.77|360.77|362.77|360.77|362.77|360.77|362.77|360.77|1
1724490860000|2024-08-24 09:14:20|362.76|360.76|362.77|360.77|362.77|360.77|362.76|360.76|2
1724490870000|2024-08-24 09:14:30|362.75|360.75|362.73|360.73|362.77|360.77|362.73|360.73|5
1724490880000|2024-08-24 09:14:40|362.75|360.75|362.75|360.75|362.75|360.75|362.75|360.75|1
1724490890000|2024-08-24 09:14:50|362.76|360.76|362.73|360.73|362.76|360.76|362.73|360.73|3
1724490900000|2024-08-24 09:15:00|362.77|360.77|362.73|360.73|362.77|360.77|362.73|360.73|4
1724490910000|2024-08-24 09:15:10|362.61|360.61|362.55|360.55|362.61|360.61|362.55|360.55|3
1724490930000|2024-08-24 09:15:30|362.54|360.54|362.54|360.54|362.54|360.54|362.54|360.54|1
1724490960000|2024-08-24 09:16:00|362.53|360.53|362.53|360.53|362.53|360.53|362.52|360.52|5
1724490980000|2024-08-24 09:16:20|362.54|360.54|362.54|360.54|362.54|360.54|362.54|360.54|1
1724490990000|2024-08-24 09:16:30|362.52|360.52|362.52|360.52|362.52|360.52|362.52|360.52|1
1724491000000|2024-08-24 09:16:40|362.34|360.34|362.33|360.33|362.34|360.34|362.33|360.33|4
1724491010000|2024-08-24 09:16:50|362.32|360.32|362.33|360.33|362.33|360.33|362.32|360.32|2
1724491020000|2024-08-24 09:17:00|362.31|360.31|362.27|360.27|362.31|360.31|362.27|360.27|4
1724491030000|2024-08-24 09:17:10|362.29|360.29|362.31|360.31|362.31|360.31|362.27|360.27|11
1724491040000|2024-08-24 09:17:20|362.3|360.3|362.37|360.37|362.37|360.37|362.3|360.3|6
1724491050000|2024-08-24 09:17:30|362.4|360.4|362.44|360.44|362.44|360.44|362.4|360.4|5
1724491060000|2024-08-24 09:17:40|362.49|360.49|362.48|360.48|362.49|360.49|362.48|360.48|2
1724491070000|2024-08-24 09:17:50|362.47|360.47|362.47|360.47|362.47|360.47|362.46|360.46|3
1724491080000|2024-08-24 09:18:00|362.46|360.46|362.34|360.34|362.46|360.46|362.33|360.33|20
1724491090000|2024-08-24 09:18:10|362.35|360.35|362.33|360.33|362.35|360.35|362.33|360.33|5
1724491110000|2024-08-24 09:18:30|362.32|360.32|362.32|360.32|362.33|360.33|362.32|360.32|5
1724491130000|2024-08-24 09:18:50|362.31|360.31|362.33|360.33|362.33|360.33|362.27|360.27|4
1724491140000|2024-08-24 09:19:00|362.34|360.34|362.33|360.33|362.34|360.34|362.33|360.33|2
1724491150000|2024-08-24 09:19:10|362.32|360.32|362.32|360.32|362.32|360.32|362.32|360.32|1
1724491160000|2024-08-24 09:19:20|362.33|360.33|362.32|360.32|362.34|360.34|362.31|360.31|4
1724491170000|2024-08-24 09:19:30|362.31|360.31|362.32|360.32|362.32|360.32|362.31|360.31|2
1724491180000|2024-08-24 09:19:40|362.31|360.31|362.32|360.32|362.33|360.33|362.3|360.3|5
1724491200000|2024-08-24 09:20:00|362.31|360.31|362.29|360.29|362.31|360.31|362.29|360.29|3
1724491210000|2024-08-24 09:20:10|362.31|360.31|362.36|360.36|362.36|360.36|362.31|360.31|4
1724491220000|2024-08-24 09:20:20|362.35|360.35|362.38|360.38|362.38|360.38|362.35|360.35|6
1724491230000|2024-08-24 09:20:30|362.37|360.37|362.39|360.39|362.39|360.39|362.36|360.36|4
1724491250000|2024-08-24 09:20:50|362.44|360.44|362.46|360.46|362.46|360.46|362.44|360.44|3
1724491260000|2024-08-24 09:21:00|362.47|360.47|362.47|360.47|362.48|360.48|362.47|360.47|5
1724491270000|2024-08-24 09:21:10|362.48|360.48|362.49|360.49|362.49|360.49|362.47|360.47|8
1724491280000|2024-08-24 09:21:20|362.47|360.47|362.47|360.47|362.48|360.48|362.47|360.47|9
1724491290000|2024-08-24 09:21:30|362.46|360.46|362.48|360.48|362.48|360.48|362.45|360.45|5
1724491300000|2024-08-24 09:21:40|362.47|360.47|362.49|360.49|362.49|360.49|362.47|360.47|7
1724491310000|2024-08-24 09:21:50|362.5|360.5|362.68|360.68|362.68|360.68|362.5|360.5|9
1724491320000|2024-08-24 09:22:00|362.67|360.67|362.72|360.72|362.72|360.72|362.67|360.67|13
1724491330000|2024-08-24 09:22:10|362.76|360.76|362.77|360.77|362.79|360.79|362.76|360.76|14
1724491340000|2024-08-24 09:22:20|362.76|360.76|362.78|360.78|362.78|360.78|362.76|360.76|7
1724491350000|2024-08-24 09:22:30|362.77|360.77|362.84|360.84|362.84|360.84|362.77|360.77|8
1724491360000|2024-08-24 09:22:40|362.85|360.85|362.86|360.86|362.86|360.86|362.85|360.85|4
1724491380000|2024-08-24 09:23:00|362.87|360.87|362.88|360.88|362.88|360.88|362.86|360.86|6
1724491390000|2024-08-24 09:23:10|362.87|360.87|362.89|360.89|362.89|360.89|362.86|360.86|7
1724491410000|2024-08-24 09:23:30|362.9|360.9|362.99|360.99|362.99|360.99|362.9|360.9|7
1724491420000|2024-08-24 09:23:40|363|361|363.02|361.02|363.02|361.02|363|361|3
1724491450000|2024-08-24 09:24:10|363.03|361.03|363.04|361.04|363.04|361.04|363.03|361.03|2
1724491460000|2024-08-24 09:24:20|363.05|361.05|363.05|361.05|363.05|361.05|363.05|361.05|1
1724491470000|2024-08-24 09:24:30|363.03|361.03|363.03|361.03|363.03|361.03|363.03|361.03|1
1724491490000|2024-08-24 09:24:50|363.04|361.04|363.09|361.09|363.09|361.09|363.04|361.04|4
1724491500000|2024-08-24 09:25:00|363.07|361.07|363.05|361.05|363.07|361.07|363.04|361.04|4
1724491510000|2024-08-24 09:25:10|363.06|361.06|363.06|361.06|363.06|361.06|363.06|361.06|1
1724491520000|2024-08-24 09:25:20|363.04|361.04|363.04|361.04|363.04|361.04|363.04|361.04|1
1724491550000|2024-08-24 09:25:50|362.99|360.99|362.99|360.99|362.99|360.99|362.99|360.99|1
1724491560000|2024-08-24 09:26:00|362.95|360.95|362.96|360.96|362.96|360.96|362.95|360.95|2
1724491570000|2024-08-24 09:26:10|362.97|360.97|363.01|361.01|363.01|361.01|362.97|360.97|6
1724491580000|2024-08-24 09:26:20|363.02|361.02|363.04|361.04|363.04|361.04|363.02|361.02|4
1724491610000|2024-08-24 09:26:50|363.05|361.05|363.05|361.05|363.05|361.05|363.05|361.05|1
1724491620000|2024-08-24 09:27:00|363.04|361.04|363.05|361.05|363.05|361.05|363.04|361.04|2
1724491640000|2024-08-24 09:27:20|363.06|361.06|363.11|361.11|363.11|361.11|363.06|361.06|4
1724491650000|2024-08-24 09:27:30|363.19|361.19|363.23|361.23|363.23|361.23|363.19|361.19|2
1724491680000|2024-08-24 09:28:00|363.24|361.24|363.26|361.26|363.26|361.26|363.24|361.24|3
1724491690000|2024-08-24 09:28:10|363.23|361.23|363.27|361.27|363.27|361.27|363.23|361.23|11
1724491700000|2024-08-24 09:28:20|363.23|361.23|363.23|361.23|363.23|361.23|363.23|361.23|1
1724491760000|2024-08-24 09:29:20|363.21|361.21|363.2|361.2|363.21|361.21|363.2|361.2|2
1724491770000|2024-08-24 09:29:30|363.09|361.09|363.09|361.09|363.09|361.09|363.09|361.09|1
1724491780000|2024-08-24 09:29:40|363.1|361.1|363.1|361.1|363.1|361.1|363.1|361.1|1
1724491790000|2024-08-24 09:29:50|363.11|361.11|363.11|361.11|363.11|361.11|363.1|361.1|3
1724491800000|2024-08-24 09:30:00|363.12|361.12|363.13|361.13|363.13|361.13|363.12|361.12|2
1724491810000|2024-08-24 09:30:10|363.11|361.11|363.11|361.11|363.14|361.14|363.1|361.1|4
1724491820000|2024-08-24 09:30:20|363.12|361.12|363.2|361.2|363.2|361.2|363.12|361.12|4
1724491830000|2024-08-24 09:30:30|363.23|361.23|363.23|361.23|363.23|361.23|363.23|361.23|1
1724491840000|2024-08-24 09:30:40|363.24|361.24|363.23|361.23|363.24|361.24|363.23|361.23|2
1724491860000|2024-08-24 09:31:00|363.24|361.24|363.27|361.27|363.27|361.27|363.24|361.24|4
1724491870000|2024-08-24 09:31:10|363.28|361.28|363.42|361.42|363.42|361.42|363.28|361.28|4
1724491880000|2024-08-24 09:31:20|363.43|361.43|363.42|361.42|363.45|361.45|363.42|361.42|5
1724491890000|2024-08-24 09:31:30|363.38|361.38|363.38|361.38|363.38|361.38|363.38|361.38|1
1724491930000|2024-08-24 09:32:10|363.37|361.37|363.37|361.37|363.37|361.37|363.37|361.37|1
1724491940000|2024-08-24 09:32:20|363.35|361.35|363.27|361.27|363.35|361.35|363.24|361.24|12
1724491950000|2024-08-24 09:32:30|363.28|361.28|363.3|361.3|363.3|361.3|363.27|361.27|7
1724491960000|2024-08-24 09:32:40|363.28|361.28|363.25|361.25|363.29|361.29|363.24|361.24|12
1724491970000|2024-08-24 09:32:50|363.27|361.27|363.29|361.29|363.29|361.29|363.26|361.26|15
1724491980000|2024-08-24 09:33:00|363.28|361.28|363.23|361.23|363.29|361.29|363.22|361.22|15
1724491990000|2024-08-24 09:33:10|363.22|361.22|363.2|361.2|363.22|361.22|363.2|361.2|3
1724492010000|2024-08-24 09:33:30|363.22|361.22|363.22|361.22|363.22|361.22|363.21|361.21|5
1724492020000|2024-08-24 09:33:40|363.21|361.21|363.2|361.2|363.22|361.22|363.2|361.2|4
1724492170000|2024-08-24 09:36:10|363.22|361.22|363.34|361.34|363.34|361.34|363.22|361.22|5
1724492180000|2024-08-24 09:36:20|363.33|361.33|363.29|361.29|363.33|361.33|363.29|361.29|4
1724492190000|2024-08-24 09:36:30|363.27|361.27|363.36|361.36|363.36|361.36|363.27|361.27|10
1724492200000|2024-08-24 09:36:40|363.35|361.35|363.37|361.37|363.37|361.37|363.35|361.35|3
1724492210000|2024-08-24 09:36:50|363.38|361.38|363.37|361.37|363.38|361.38|363.37|361.37|2
1724492220000|2024-08-24 09:37:00|363.38|361.38|363.38|361.38|363.4|361.4|363.38|361.38|6
1724492230000|2024-08-24 09:37:10|363.39|361.39|363.37|361.37|363.39|361.39|363.37|361.37|3
1724492260000|2024-08-24 09:37:40|363.33|361.33|363.3|361.3|363.33|361.33|363.29|361.29|4
1724492290000|2024-08-24 09:38:10|363.32|361.32|363.41|361.41|363.41|361.41|363.32|361.32|3
1724492300000|2024-08-24 09:38:20|363.43|361.43|363.43|361.43|363.43|361.43|363.43|361.43|1
1724492310000|2024-08-24 09:38:30|363.44|361.44|363.45|361.45|363.45|361.45|363.44|361.44|2
1724492320000|2024-08-24 09:38:40|363.46|361.46|363.47|361.47|363.47|361.47|363.46|361.46|2
1724492330000|2024-08-24 09:38:50|363.5|361.5|363.51|361.51|363.54|361.54|363.5|361.5|9
1724492340000|2024-08-24 09:39:00|363.5|361.5|363.42|361.42|363.5|361.5|363.42|361.42|4
1724492390000|2024-08-24 09:39:50|363.43|361.43|363.43|361.43|363.44|361.44|363.43|361.43|3
1724492400000|2024-08-24 09:40:00|363.44|361.44|363.42|361.42|363.57|361.57|363.42|361.42|11
1724492410000|2024-08-24 09:40:10|363.41|361.41|363.42|361.42|363.42|361.42|363.41|361.41|2
1724492420000|2024-08-24 09:40:20|363.41|361.41|363.4|361.4|363.41|361.41|363.4|361.4|2
1724492440000|2024-08-24 09:40:40|363.38|361.38|363.4|361.4|363.4|361.4|363.38|361.38|4
1724492450000|2024-08-24 09:40:50|363.38|361.38|363.38|361.38|363.4|361.4|363.38|361.38|4
1724492460000|2024-08-24 09:41:00|363.33|361.33|363.31|361.31|363.33|361.33|363.31|361.31|2
1724492470000|2024-08-24 09:41:10|363.26|361.26|363.28|361.28|363.28|361.28|363.26|361.26|2
1724492480000|2024-08-24 09:41:20|363.29|361.29|363.34|361.34|363.34|361.34|363.29|361.29|5
1724492490000|2024-08-24 09:41:30|363.32|361.32|363.27|361.27|363.33|361.33|363.27|361.27|5
1724492500000|2024-08-24 09:41:40|363.26|361.26|363.28|361.28|363.28|361.28|363.26|361.26|2
1724492510000|2024-08-24 09:41:50|363.34|361.34|363.34|361.34|363.34|361.34|363.34|361.34|1
1724492520000|2024-08-24 09:42:00|363.35|361.35|363.39|361.39|363.39|361.39|363.34|361.34|8
1724492530000|2024-08-24 09:42:10|363.41|361.41|363.45|361.45|363.45|361.45|363.4|361.4|5
1724492540000|2024-08-24 09:42:20|363.47|361.47|363.52|361.52|363.52|361.52|363.47|361.47|5
1724492550000|2024-08-24 09:42:30|363.56|361.56|363.56|361.56|363.56|361.56|363.56|361.56|1
1724492580000|2024-08-24 09:43:00|363.57|361.57|363.57|361.57|363.57|361.57|363.57|361.57|1
1724492590000|2024-08-24 09:43:10|363.56|361.56|363.56|361.56|363.56|361.56|363.56|361.56|1
1724492650000|2024-08-24 09:44:10|363.57|361.57|363.57|361.57|363.57|361.57|363.57|361.57|1
1724492660000|2024-08-24 09:44:20|363.5|361.5|363.34|361.34|363.5|361.5|363.22|361.22|9
1724492670000|2024-08-24 09:44:30|363.36|361.36|363.33|361.33|363.37|361.37|363.31|361.31|9
1724492680000|2024-08-24 09:44:40|363.34|361.34|363.39|361.39|363.39|361.39|363.34|361.34|5
1724492690000|2024-08-24 09:44:50|363.4|361.4|363.46|361.46|363.46|361.46|363.4|361.4|12
1724492700000|2024-08-24 09:45:00|363.47|361.47|363.5|361.5|363.51|361.51|363.47|361.47|8
1724492710000|2024-08-24 09:45:10|363.51|361.51|363.54|361.54|363.57|361.57|363.51|361.51|6
1724492720000|2024-08-24 09:45:20|363.55|361.55|363.52|361.52|363.55|361.55|363.52|361.52|6
1724492730000|2024-08-24 09:45:30|363.51|361.51|363.44|361.44|363.51|361.51|363.43|361.43|4
1724492740000|2024-08-24 09:45:40|363.43|361.43|363.45|361.45|363.45|361.45|363.42|361.42|5
1724492750000|2024-08-24 09:45:50|363.44|361.44|363.44|361.44|363.44|361.44|363.44|361.44|1
1724492770000|2024-08-24 09:46:10|363.43|361.43|363.43|361.43|363.43|361.43|363.43|361.43|1
1724492790000|2024-08-24 09:46:30|363.42|361.42|363.42|361.42|363.42|361.42|363.42|361.42|1
1724492800000|2024-08-24 09:46:40|363.38|361.38|363.31|361.31|363.38|361.38|363.29|361.29|3
1724492810000|2024-08-24 09:46:50|363.29|361.29|363.32|361.32|363.32|361.32|363.29|361.29|3
1724492820000|2024-08-24 09:47:00|363.31|361.31|363.26|361.26|363.31|361.31|363.25|361.25|4
1724492840000|2024-08-24 09:47:20|363.25|361.25|363.32|361.32|363.32|361.32|363.24|361.24|10
1724492850000|2024-08-24 09:47:30|363.34|361.34|363.42|361.42|363.42|361.42|363.34|361.34|2
1724492860000|2024-08-24 09:47:40|363.44|361.44|363.45|361.45|363.45|361.45|363.44|361.44|2
1724492870000|2024-08-24 09:47:50|363.46|361.46|363.47|361.47|363.47|361.47|363.46|361.46|2
1724492880000|2024-08-24 09:48:00|363.46|361.46|363.47|361.47|363.47|361.47|363.46|361.46|2
1724492890000|2024-08-24 09:48:10|363.48|361.48|363.58|361.58|363.58|361.58|363.46|361.46|8
1724492910000|2024-08-24 09:48:30|363.62|361.62|363.63|361.63|363.63|361.63|363.62|361.62|2
1724492960000|2024-08-24 09:49:20|363.64|361.64|363.65|361.65|363.65|361.65|363.64|361.64|2
1724492970000|2024-08-24 09:49:30|363.66|361.66|363.71|361.71|363.71|361.71|363.65|361.65|6
1724492980000|2024-08-24 09:49:40|363.7|361.7|363.71|361.71|363.71|361.71|363.69|361.69|4
1724492990000|2024-08-24 09:49:50|363.74|361.74|363.76|361.76|363.76|361.76|363.74|361.74|3
1724493000000|2024-08-24 09:50:00|363.77|361.77|363.77|361.77|363.78|361.78|363.76|361.76|4
1724493010000|2024-08-24 09:50:10|363.81|361.81|363.88|361.88|363.88|361.88|363.81|361.81|4
1724493040000|2024-08-24 09:50:40|363.89|361.89|363.89|361.89|363.89|361.89|363.89|361.89|1
1724493050000|2024-08-24 09:50:50|363.91|361.91|363.99|361.99|364|362|363.91|361.91|6
1724493060000|2024-08-24 09:51:00|364.19|362.19|364.11|362.11|364.23|362.23|364.11|362.11|5
1724493070000|2024-08-24 09:51:10|364.05|362.05|363.98|361.98|364.05|362.05|363.98|361.98|3
1724493080000|2024-08-24 09:51:20|364|362|364.11|362.11|364.12|362.12|364|362|8
1724493090000|2024-08-24 09:51:30|364.12|362.12|364.23|362.23|364.23|362.23|364.12|362.12|4
1724493130000|2024-08-24 09:52:10|364.24|362.24|364.24|362.24|364.25|362.25|364.23|362.23|7
1724493140000|2024-08-24 09:52:20|364.23|362.23|364.24|362.24|364.24|362.24|364.23|362.23|2
1724493150000|2024-08-24 09:52:30|364.25|362.25|364.25|362.25|364.25|362.25|364.25|362.25|1
1724493160000|2024-08-24 09:52:40|364.26|362.26|364.36|362.36|364.36|362.36|364.26|362.26|8
1724493170000|2024-08-24 09:52:50|364.37|362.37|364.39|362.39|364.41|362.41|364.36|362.36|5
1724493180000|2024-08-24 09:53:00|364.4|362.4|364.4|362.4|364.41|362.41|364.4|362.4|3
1724493190000|2024-08-24 09:53:10|364.41|362.41|364.42|362.42|364.42|362.42|364.41|362.41|2
1724493200000|2024-08-24 09:53:20|364.41|362.41|364.33|362.33|364.41|362.41|364.3|362.3|8
1724493210000|2024-08-24 09:53:30|364.34|362.34|364.35|362.35|364.35|362.35|364.33|362.33|4
1724493220000|2024-08-24 09:53:40|364.38|362.38|364.36|362.36|364.4|362.4|364.36|362.36|4
1724493230000|2024-08-24 09:53:50|364.35|362.35|364.35|362.35|364.35|362.35|364.35|362.35|1
1724493260000|2024-08-24 09:54:20|364.33|362.33|364.33|362.33|364.35|362.35|364.32|362.32|9
1724493270000|2024-08-24 09:54:30|364.34|362.34|364.35|362.35|364.36|362.36|364.34|362.34|10
1724493280000|2024-08-24 09:54:40|364.36|362.36|364.36|362.36|364.36|362.36|364.35|362.35|3
1724493290000|2024-08-24 09:54:50|364.35|362.35|364.4|362.4|364.4|362.4|364.35|362.35|4
1724493300000|2024-08-24 09:55:00|364.39|362.39|364.38|362.38|364.4|362.4|364.35|362.35|5
1724493310000|2024-08-24 09:55:10|364.41|362.41|364.42|362.42|364.42|362.42|364.41|362.41|2
1724493320000|2024-08-24 09:55:20|364.5|362.5|364.51|362.51|364.53|362.53|364.5|362.5|10
1724493330000|2024-08-24 09:55:30|364.52|362.52|364.55|362.55|364.55|362.55|364.52|362.52|5
1724493340000|2024-08-24 09:55:40|364.56|362.56|364.53|362.53|364.57|362.57|364.53|362.53|5
1724493350000|2024-08-24 09:55:50|364.54|362.54|364.54|362.54|364.54|362.54|364.54|362.54|1
1724493380000|2024-08-24 09:56:20|364.55|362.55|364.55|362.55|364.57|362.57|364.55|362.55|4
1724493390000|2024-08-24 09:56:30|364.54|362.54|364.34|362.34|364.54|362.54|364.34|362.34|9
1724493400000|2024-08-24 09:56:40|364.32|362.32|364.35|362.35|364.35|362.35|364.32|362.32|9
1724493410000|2024-08-24 09:56:50|364.27|362.27|364.27|362.27|364.27|362.27|364.27|362.27|1
1724493420000|2024-08-24 09:57:00|364.28|362.28|364.29|362.29|364.29|362.29|364.28|362.28|2
1724493430000|2024-08-24 09:57:10|364.46|362.46|364.43|362.43|364.46|362.46|364.42|362.42|11
1724493440000|2024-08-24 09:57:20|364.42|362.42|364.46|362.46|364.48|362.48|364.42|362.42|7
1724493450000|2024-08-24 09:57:30|364.45|362.45|364.46|362.46|364.46|362.46|364.44|362.44|6
1724493460000|2024-08-24 09:57:40|364.45|362.45|364.43|362.43|364.46|362.46|364.43|362.43|14
1724493470000|2024-08-24 09:57:50|364.44|362.44|364.47|362.47|364.47|362.47|364.44|362.44|2
1724493480000|2024-08-24 09:58:00|364.5|362.5|364.52|362.52|364.52|362.52|364.5|362.5|3
1724493490000|2024-08-24 09:58:10|364.54|362.54|364.54|362.54|364.54|362.54|364.54|362.54|1
1724493500000|2024-08-24 09:58:20|364.5|362.5|364.45|362.45|364.5|362.5|364.45|362.45|8
1724493510000|2024-08-24 09:58:30|364.46|362.46|364.54|362.54|364.54|362.54|364.46|362.46|4
1724493520000|2024-08-24 09:58:40|364.51|362.51|364.56|362.56|364.57|362.57|364.51|362.51|10
1724493540000|2024-08-24 09:59:00|364.54|362.54|364.52|362.52|364.54|362.54|364.52|362.52|2
1724493550000|2024-08-24 09:59:10|364.51|362.51|364.51|362.51|364.52|362.52|364.51|362.51|7
1724493560000|2024-08-24 09:59:20|364.52|362.52|364.53|362.53|364.53|362.53|364.51|362.51|10
1724493570000|2024-08-24 09:59:30|364.54|362.54|364.54|362.54|364.54|362.54|364.54|362.54|1
1724493580000|2024-08-24 09:59:40|364.53|362.53|364.54|362.54|364.54|362.54|364.53|362.53|2
1724493590000|2024-08-24 09:59:50|364.56|362.56|364.57|362.57|364.57|362.57|364.56|362.56|4
1724493600000|2024-08-24 10:00:00|364.56|362.56|364.42|362.42|364.56|362.56|364.42|362.42|12
1724493610000|2024-08-24 10:00:10|364.43|362.43|364.43|362.43|364.43|362.43|364.4|362.4|15
1724493620000|2024-08-24 10:00:20|364.42|362.42|364.33|362.33|364.42|362.42|364.33|362.33|13
1724493630000|2024-08-24 10:00:30|364.34|362.34|364.19|362.19|364.37|362.37|364.19|362.19|13
1724493640000|2024-08-24 10:00:40|364.16|362.16|364.14|362.14|364.16|362.16|364.1|362.1|17
1724493650000|2024-08-24 10:00:50|364.13|362.13|364.16|362.16|364.18|362.18|364.13|362.13|15
1724493660000|2024-08-24 10:01:00|364.14|362.14|364.04|362.04|364.16|362.16|364.03|362.03|14
1724493670000|2024-08-24 10:01:10|364.05|362.05|364.04|362.04|364.06|362.06|364.01|362.01|17
1724493680000|2024-08-24 10:01:20|364.05|362.05|364.11|362.11|364.11|362.11|364.04|362.04|7
1724493690000|2024-08-24 10:01:30|364.12|362.12|364.18|362.18|364.18|362.18|364.12|362.12|3
1724493700000|2024-08-24 10:01:40|364.15|362.15|364.12|362.12|364.15|362.15|364.12|362.12|3
1724493710000|2024-08-24 10:01:50|364.11|362.11|364.15|362.15|364.15|362.15|364.11|362.11|9
1724493720000|2024-08-24 10:02:00|364.13|362.13|364.15|362.15|364.15|362.15|364.13|362.13|3
1724493730000|2024-08-24 10:02:10|364.14|362.14|364.15|362.15|364.17|362.17|364.14|362.14|12
1724493740000|2024-08-24 10:02:20|364.16|362.16|364.19|362.19|364.2|362.2|364.16|362.16|8
1724493750000|2024-08-24 10:02:30|364.2|362.2|364.18|362.18|364.21|362.21|364.18|362.18|5
1724493760000|2024-08-24 10:02:40|364.19|362.19|364.2|362.2|364.21|362.21|364.18|362.18|10
1724493770000|2024-08-24 10:02:50|364.18|362.18|364.33|362.33|364.33|362.33|364.18|362.18|2
1724493780000|2024-08-24 10:03:00|364.34|362.34|364.38|362.38|364.38|362.38|364.34|362.34|4
1724493790000|2024-08-24 10:03:10|364.57|362.57|364.57|362.57|364.57|362.57|364.57|362.57|1
1724493800000|2024-08-24 10:03:20|364.58|362.58|364.57|362.57|364.58|362.58|364.57|362.57|2
1724493810000|2024-08-24 10:03:30|364.56|362.56|364.56|362.56|364.56|362.56|364.56|362.56|1
1724493820000|2024-08-24 10:03:40|364.57|362.57|364.57|362.57|364.57|362.57|364.57|362.57|1
1724493840000|2024-08-24 10:04:00|364.58|362.58|364.57|362.57|364.58|362.58|364.57|362.57|2
1724493850000|2024-08-24 10:04:10|364.58|362.58|364.58|362.58|364.58|362.58|364.58|362.58|1
1724493860000|2024-08-24 10:04:20|364.57|362.57|364.57|362.57|364.57|362.57|364.57|362.57|1
1724493870000|2024-08-24 10:04:30|364.56|362.56|364.55|362.55|364.56|362.56|364.54|362.54|3
1724493880000|2024-08-24 10:04:40|364.56|362.56|364.57|362.57|364.57|362.57|364.56|362.56|2
1724493890000|2024-08-24 10:04:50|364.6|362.6|364.57|362.57|364.6|362.6|364.57|362.57|4
1724493900000|2024-08-24 10:05:00|364.6|362.6|364.57|362.57|364.6|362.6|364.57|362.57|2
1724493910000|2024-08-24 10:05:10|364.58|362.58|364.76|362.76|364.76|362.76|364.58|362.58|6
1724493920000|2024-08-24 10:05:20|364.72|362.72|364.69|362.69|364.72|362.72|364.69|362.69|3
1724493930000|2024-08-24 10:05:30|364.7|362.7|364.72|362.72|364.72|362.72|364.7|362.7|3
1724493940000|2024-08-24 10:05:40|364.7|362.7|364.7|362.7|364.71|362.71|364.7|362.7|3
1724493950000|2024-08-24 10:05:50|364.69|362.69|364.69|362.69|364.69|362.69|364.69|362.69|1
1724493960000|2024-08-24 10:06:00|364.7|362.7|364.72|362.72|364.72|362.72|364.69|362.69|5
1724493970000|2024-08-24 10:06:10|364.73|362.73|364.73|362.73|364.73|362.73|364.69|362.69|4
1724493980000|2024-08-24 10:06:20|364.74|362.74|364.75|362.75|364.75|362.75|364.74|362.74|2
1724493990000|2024-08-24 10:06:30|364.71|362.71|364.73|362.73|364.73|362.73|364.71|362.71|2
1724494000000|2024-08-24 10:06:40|364.69|362.69|364.69|362.69|364.69|362.69|364.69|362.69|1
1724494010000|2024-08-24 10:06:50|364.71|362.71|364.72|362.72|364.72|362.72|364.71|362.71|2
1724494020000|2024-08-24 10:07:00|364.7|362.7|364.7|362.7|364.7|362.7|364.7|362.7|1
1724494030000|2024-08-24 10:07:10|364.69|362.69|364.69|362.69|364.7|362.7|364.69|362.69|3
1724494040000|2024-08-24 10:07:20|364.7|362.7|364.7|362.7|364.7|362.7|364.7|362.7|1
1724494050000|2024-08-24 10:07:30|364.71|362.71|364.72|362.72|364.72|362.72|364.71|362.71|2
1724494060000|2024-08-24 10:07:40|364.75|362.75|364.74|362.74|364.75|362.75|364.74|362.74|2
1724494070000|2024-08-24 10:07:50|364.7|362.7|364.89|362.89|364.89|362.89|364.7|362.7|4
1724494080000|2024-08-24 10:08:00|364.91|362.91|364.95|362.95|364.95|362.95|364.91|362.91|3
1724494090000|2024-08-24 10:08:10|364.94|362.94|364.94|362.94|364.94|362.94|364.94|362.94|1
1724494100000|2024-08-24 10:08:20|364.91|362.91|364.94|362.94|364.95|362.95|364.91|362.91|5
1724494110000|2024-08-24 10:08:30|364.95|362.95|364.9|362.9|364.95|362.95|364.9|362.9|5
1724494120000|2024-08-24 10:08:40|364.81|362.81|364.84|362.84|364.84|362.84|364.8|362.8|6
1724494130000|2024-08-24 10:08:50|364.85|362.85|364.89|362.89|364.89|362.89|364.84|362.84|4
1724494150000|2024-08-24 10:09:10|364.85|362.85|364.85|362.85|364.85|362.85|364.83|362.83|4
1724494160000|2024-08-24 10:09:20|364.87|362.87|364.87|362.87|364.87|362.87|364.85|362.85|3
1724494170000|2024-08-24 10:09:30|364.85|362.85|364.83|362.83|364.86|362.86|364.83|362.83|6
1724494180000|2024-08-24 10:09:40|364.82|362.82|364.82|362.82|364.82|362.82|364.82|362.82|1
1724494190000|2024-08-24 10:09:50|364.84|362.84|364.83|362.83|364.85|362.85|364.82|362.82|7
1724494200000|2024-08-24 10:10:00|364.82|362.82|364.83|362.83|364.83|362.83|364.82|362.82|2
1724494220000|2024-08-24 10:10:20|364.82|362.82|364.82|362.82|364.82|362.82|364.82|362.82|1
1724494230000|2024-08-24 10:10:30|364.81|362.81|364.81|362.81|364.81|362.81|364.81|362.81|1
1724494250000|2024-08-24 10:10:50|364.82|362.82|364.82|362.82|364.82|362.82|364.82|362.82|1
1724494260000|2024-08-24 10:11:00|364.86|362.86|364.94|362.94|364.94|362.94|364.86|362.86|2
1724494270000|2024-08-24 10:11:10|364.9|362.9|364.94|362.94|364.94|362.94|364.9|362.9|3
1724494280000|2024-08-24 10:11:20|364.93|362.93|364.88|362.88|364.93|362.93|364.87|362.87|5
1724494290000|2024-08-24 10:11:30|364.87|362.87|364.74|362.74|364.87|362.87|364.74|362.74|3
1724494300000|2024-08-24 10:11:40|364.79|362.79|364.8|362.8|364.8|362.8|364.79|362.79|2
1724494310000|2024-08-24 10:11:50|364.76|362.76|364.74|362.74|364.79|362.79|364.74|362.74|10
1724494340000|2024-08-24 10:12:20|364.75|362.75|364.75|362.75|364.75|362.75|364.75|362.75|1
1724494350000|2024-08-24 10:12:30|364.74|362.74|364.74|362.74|364.74|362.74|364.74|362.74|1
1724494370000|2024-08-24 10:12:50|364.73|362.73|364.72|362.72|364.74|362.74|364.72|362.72|4
1724494380000|2024-08-24 10:13:00|364.73|362.73|364.73|362.73|364.73|362.73|364.73|362.73|1
1724494390000|2024-08-24 10:13:10|364.72|362.72|364.73|362.73|364.74|362.74|364.72|362.72|6
1724494400000|2024-08-24 10:13:20|364.62|362.62|364.34|362.34|364.62|362.62|364.31|362.31|11
1724494410000|2024-08-24 10:13:30|364.32|362.32|364.42|362.42|364.42|362.42|364.32|362.32|16
1724494420000|2024-08-24 10:13:40|364.41|362.41|364.45|362.45|364.46|362.46|364.41|362.41|11
1724494430000|2024-08-24 10:13:50|364.46|362.46|364|362|364.46|362.46|363.97|361.97|8
1724494440000|2024-08-24 10:14:00|363.99|361.99|364.03|362.03|364.04|362.04|363.98|361.98|12
1724494450000|2024-08-24 10:14:10|364.02|362.02|364.07|362.07|364.07|362.07|364.02|362.02|9
1724494460000|2024-08-24 10:14:20|364.13|362.13|364.09|362.09|364.13|362.13|364.08|362.08|10
1724494470000|2024-08-24 10:14:30|364.07|362.07|364.16|362.16|364.16|362.16|364.07|362.07|6
1724494480000|2024-08-24 10:14:40|364.23|362.23|364.13|362.13|364.23|362.23|364.08|362.08|7
1724494490000|2024-08-24 10:14:50|364.12|362.12|364.1|362.1|364.12|362.12|364.09|362.09|7
1724494500000|2024-08-24 10:15:00|364.09|362.09|364.12|362.12|364.15|362.15|364.09|362.09|11
1724494510000|2024-08-24 10:15:10|364.13|362.13|364.14|362.14|364.14|362.14|364.1|362.1|8
1724494520000|2024-08-24 10:15:20|364.15|362.15|364.15|362.15|364.18|362.18|364.13|362.13|23
1724494530000|2024-08-24 10:15:30|364.16|362.16|364.26|362.26|364.27|362.27|364.16|362.16|12
1724494540000|2024-08-24 10:15:40|364.27|362.27|364.24|362.24|364.27|362.27|364.22|362.22|5
1724494550000|2024-08-24 10:15:50|364.23|362.23|364.23|362.23|364.24|362.24|364.23|362.23|9
1724494560000|2024-08-24 10:16:00|364.21|362.21|364.22|362.22|364.22|362.22|364.2|362.2|5
1724494570000|2024-08-24 10:16:10|364.21|362.21|364.2|362.2|364.21|362.21|364.2|362.2|2
1724494580000|2024-08-24 10:16:20|364.21|362.21|364.23|362.23|364.25|362.25|364.2|362.2|17
1724494590000|2024-08-24 10:16:30|364.24|362.24|364.33|362.33|364.33|362.33|364.24|362.24|11
1724494600000|2024-08-24 10:16:40|364.3|362.3|364.28|362.28|364.3|362.3|364.28|362.28|3
1724494610000|2024-08-24 10:16:50|364.29|362.29|364.28|362.28|364.29|362.29|364.28|362.28|2
1724494620000|2024-08-24 10:17:00|364.3|362.3|364.32|362.32|364.32|362.32|364.3|362.3|2
1724494630000|2024-08-24 10:17:10|364.33|362.33|364.34|362.34|364.34|362.34|364.32|362.32|10
1724494640000|2024-08-24 10:17:20|364.35|362.35|364.38|362.38|364.38|362.38|364.35|362.35|4
1724494660000|2024-08-24 10:17:40|364.4|362.4|364.4|362.4|364.4|362.4|364.4|362.4|1
1724494680000|2024-08-24 10:18:00|364.39|362.39|364.41|362.41|364.41|362.41|364.39|362.39|3
1724494690000|2024-08-24 10:18:10|364.43|362.43|364.43|362.43|364.43|362.43|364.42|362.42|9
1724494700000|2024-08-24 10:18:20|364.54|362.54|364.53|362.53|364.55|362.55|364.49|362.49|13
1724494710000|2024-08-24 10:18:30|364.54|362.54|364.58|362.58|364.58|362.58|364.53|362.53|5
1724494740000|2024-08-24 10:19:00|364.65|362.65|364.71|362.71|364.71|362.71|364.64|362.64|5
1724494750000|2024-08-24 10:19:10|364.72|362.72|364.72|362.72|364.72|362.72|364.69|362.69|6
1724494760000|2024-08-24 10:19:20|364.71|362.71|364.71|362.71|364.72|362.72|364.69|362.69|8
1724494770000|2024-08-24 10:19:30|364.72|362.72|364.73|362.73|364.73|362.73|364.71|362.71|5
1724494780000|2024-08-24 10:19:40|364.72|362.72|364.8|362.8|364.8|362.8|364.72|362.72|5
1724494790000|2024-08-24 10:19:50|364.78|362.78|364.78|362.78|364.78|362.78|364.77|362.77|3
1724494800000|2024-08-24 10:20:00|364.77|362.77|364.73|362.73|364.77|362.77|364.72|362.72|3
1724494810000|2024-08-24 10:20:10|364.71|362.71|364.68|362.68|364.72|362.72|364.67|362.67|6
1724494820000|2024-08-24 10:20:20|364.69|362.69|364.7|362.7|364.7|362.7|364.69|362.69|2
1724494830000|2024-08-24 10:20:30|364.71|362.71|364.71|362.71|364.71|362.71|364.71|362.71|1
1724494840000|2024-08-24 10:20:40|364.78|362.78|364.82|362.82|364.85|362.85|364.78|362.78|6
1724494850000|2024-08-24 10:20:50|364.83|362.83|364.83|362.83|364.83|362.83|364.79|362.79|4
1724494860000|2024-08-24 10:21:00|364.8|362.8|364.79|362.79|364.81|362.81|364.77|362.77|7
1724494870000|2024-08-24 10:21:10|364.8|362.8|364.86|362.86|364.86|362.86|364.8|362.8|6
1724494880000|2024-08-24 10:21:20|364.82|362.82|364.76|362.76|364.84|362.84|364.76|362.76|9
1724494890000|2024-08-24 10:21:30|364.77|362.77|364.78|362.78|364.78|362.78|364.77|362.77|2
1724494900000|2024-08-24 10:21:40|364.79|362.79|364.88|362.88|364.88|362.88|364.79|362.79|3
1724494920000|2024-08-24 10:22:00|364.93|362.93|364.97|362.97|364.98|362.98|364.93|362.93|5
1724494930000|2024-08-24 10:22:10|364.92|362.92|364.9|362.9|364.92|362.92|364.9|362.9|3
1724494940000|2024-08-24 10:22:20|364.85|362.85|364.91|362.91|364.91|362.91|364.82|362.82|8
1724494950000|2024-08-24 10:22:30|364.9|362.9|364.9|362.9|364.9|362.9|364.9|362.9|1
1724494960000|2024-08-24 10:22:40|364.92|362.92|364.93|362.93|364.93|362.93|364.91|362.91|6
1724494970000|2024-08-24 10:22:50|364.96|362.96|365.02|363.02|365.02|363.02|364.96|362.96|2
1724495020000|2024-08-24 10:23:40|365.03|363.03|365.02|363.02|365.03|363.03|365.02|363.02|2
1724495040000|2024-08-24 10:24:00|365.03|363.03|365.02|363.02|365.03|363.03|365.02|363.02|2
1724495050000|2024-08-24 10:24:10|365.03|363.03|365.06|363.06|365.06|363.06|365.02|363.02|6
1724495060000|2024-08-24 10:24:20|365.04|363.04|365.05|363.05|365.06|363.06|365.04|363.04|5
1724495070000|2024-08-24 10:24:30|365.03|363.03|365.03|363.03|365.03|363.03|365.03|363.03|1
1724495080000|2024-08-24 10:24:40|365.02|363.02|365.02|363.02|365.02|363.02|365.02|363.02|1
1724495130000|2024-08-24 10:25:30|364.97|362.97|364.86|362.86|364.97|362.97|364.81|362.81|8
1724495140000|2024-08-24 10:25:40|364.89|362.89|364.89|362.89|364.89|362.89|364.89|362.89|1
1724495150000|2024-08-24 10:25:50|364.84|362.84|364.86|362.86|364.86|362.86|364.84|362.84|2
1724495160000|2024-08-24 10:26:00|364.89|362.89|364.89|362.89|364.89|362.89|364.89|362.89|1
1724495180000|2024-08-24 10:26:20|364.93|362.93|364.96|362.96|364.97|362.97|364.93|362.93|5
1724495190000|2024-08-24 10:26:30|364.97|362.97|364.96|362.96|364.97|362.97|364.96|362.96|2
1724495200000|2024-08-24 10:26:40|364.92|362.92|364.96|362.96|364.96|362.96|364.9|362.9|7
1724495210000|2024-08-24 10:26:50|364.97|362.97|364.98|362.98|364.98|362.98|364.97|362.97|2
1724495220000|2024-08-24 10:27:00|365.02|363.02|365.02|363.02|365.02|363.02|365.02|363.02|1
1724495230000|2024-08-24 10:27:10|365.03|363.03|365.02|363.02|365.03|363.03|365.02|363.02|2
1724495240000|2024-08-24 10:27:20|364.99|362.99|364.99|362.99|364.99|362.99|364.99|362.99|1
1724495250000|2024-08-24 10:27:30|365|363|364.99|362.99|365|363|364.99|362.99|2
1724495270000|2024-08-24 10:27:50|365|363|365|363|365|363|365|363|1
1724495280000|2024-08-24 10:28:00|365.01|363.01|365|363|365.02|363.02|365|363|5
1724495290000|2024-08-24 10:28:10|365.01|363.01|364.99|362.99|365.02|363.02|364.99|362.99|5
1724495300000|2024-08-24 10:28:20|365|363|364.98|362.98|365|363|364.98|362.98|7
1724495310000|2024-08-24 10:28:30|364.97|362.97|364.95|362.95|364.97|362.97|364.92|362.92|4
1724495320000|2024-08-24 10:28:40|364.94|362.94|364.96|362.96|364.96|362.96|364.93|362.93|3
1724495330000|2024-08-24 10:28:50|364.93|362.93|364.95|362.95|364.96|362.96|364.93|362.93|5
1724495340000|2024-08-24 10:29:00|364.94|362.94|364.96|362.96|364.96|362.96|364.94|362.94|5
1724495350000|2024-08-24 10:29:10|364.92|362.92|364.91|362.91|364.93|362.93|364.91|362.91|4
1724495360000|2024-08-24 10:29:20|364.89|362.89|364.89|362.89|364.9|362.9|364.89|362.89|3
1724495370000|2024-08-24 10:29:30|364.9|362.9|364.9|362.9|364.9|362.9|364.9|362.9|1
1724495390000|2024-08-24 10:29:50|364.89|362.89|364.81|362.81|364.89|362.89|364.8|362.8|5
1724495400000|2024-08-24 10:30:00|364.8|362.8|364.77|362.77|364.8|362.8|364.77|362.77|3
1724495410000|2024-08-24 10:30:10|364.74|362.74|364.73|362.73|364.75|362.75|364.71|362.71|6
1724495420000|2024-08-24 10:30:20|364.72|362.72|364.73|362.73|364.74|362.74|364.72|362.72|10
1724495430000|2024-08-24 10:30:30|364.72|362.72|364.72|362.72|364.72|362.72|364.72|362.72|1
1724495440000|2024-08-24 10:30:40|364.7|362.7|364.65|362.65|364.71|362.71|364.64|362.64|6
1724495450000|2024-08-24 10:30:50|364.66|362.66|364.61|362.61|364.66|362.66|364.61|362.61|11
1724495460000|2024-08-24 10:31:00|364.63|362.63|364.63|362.63|364.63|362.63|364.63|362.63|1
1724495470000|2024-08-24 10:31:10|364.61|362.61|364.54|362.54|364.61|362.61|364.53|362.53|7
1724495480000|2024-08-24 10:31:20|364.55|362.55|364.54|362.54|364.55|362.55|364.54|362.54|2
1724495500000|2024-08-24 10:31:40|364.55|362.55|364.62|362.62|364.62|362.62|364.54|362.54|6
1724495510000|2024-08-24 10:31:50|364.63|362.63|364.7|362.7|364.7|362.7|364.63|362.63|6
1724495520000|2024-08-24 10:32:00|364.8|362.8|365.02|363.02|365.02|363.02|364.8|362.8|6
1724495540000|2024-08-24 10:32:20|365.03|363.03|365.05|363.05|365.05|363.05|365.03|363.03|3
1724495550000|2024-08-24 10:32:30|365.06|363.06|365.07|363.07|365.07|363.07|365.05|363.05|12
1724495560000|2024-08-24 10:32:40|365.08|363.08|365.28|363.28|365.28|363.28|365.08|363.08|13
1724495570000|2024-08-24 10:32:50|365.29|363.29|365.31|363.31|365.31|363.31|365.29|363.29|3
1724495580000|2024-08-24 10:33:00|365.32|363.32|365.35|363.35|365.36|363.36|365.32|363.32|5
1724495600000|2024-08-24 10:33:20|365.36|363.36|365.42|363.42|365.43|363.43|365.36|363.36|7
1724495610000|2024-08-24 10:33:30|365.43|363.43|365.52|363.52|365.52|363.52|365.43|363.43|7
1724495620000|2024-08-24 10:33:40|365.53|363.53|365.46|363.46|365.53|363.53|365.45|363.45|3
1724495630000|2024-08-24 10:33:50|365.42|363.42|365.37|363.37|365.42|363.42|365.34|363.34|5
1724495640000|2024-08-24 10:34:00|365.41|363.41|365.45|363.45|365.45|363.45|365.41|363.41|6
1724495650000|2024-08-24 10:34:10|365.46|363.46|365.45|363.45|365.49|363.49|365.45|363.45|8
1724495660000|2024-08-24 10:34:20|365.46|363.46|365.51|363.51|365.51|363.51|365.46|363.46|6
1724495670000|2024-08-24 10:34:30|365.53|363.53|365.53|363.53|365.53|363.53|365.53|363.53|1
1724495680000|2024-08-24 10:34:40|365.61|363.61|365.68|363.68|365.68|363.68|365.61|363.61|4
1724495690000|2024-08-24 10:34:50|365.74|363.74|365.75|363.75|365.76|363.76|365.74|363.74|4
1724495710000|2024-08-24 10:35:10|365.73|363.73|365.73|363.73|365.76|363.76|365.73|363.73|4
1724495720000|2024-08-24 10:35:20|365.66|363.66|365.65|363.65|365.68|363.68|365.65|363.65|6
1724495730000|2024-08-24 10:35:30|365.63|363.63|365.64|363.64|365.64|363.64|365.63|363.63|2
1724495740000|2024-08-24 10:35:40|365.65|363.65|365.66|363.66|365.66|363.66|365.64|363.64|4
1724495750000|2024-08-24 10:35:50|365.65|363.65|365.66|363.66|365.66|363.66|365.65|363.65|2
1724495760000|2024-08-24 10:36:00|365.67|363.67|365.71|363.71|365.71|363.71|365.66|363.66|4
1724495770000|2024-08-24 10:36:10|365.75|363.75|365.78|363.78|365.81|363.81|365.75|363.75|3
1724495780000|2024-08-24 10:36:20|365.76|363.76|365.79|363.79|365.79|363.79|365.75|363.75|7
1724495790000|2024-08-24 10:36:30|365.78|363.78|365.74|363.74|365.78|363.78|365.74|363.74|3
1724495800000|2024-08-24 10:36:40|365.73|363.73|365.67|363.67|365.73|363.73|365.64|363.64|6
1724495810000|2024-08-24 10:36:50|365.68|363.68|365.62|363.62|365.69|363.69|365.61|363.61|8
1724495820000|2024-08-24 10:37:00|365.63|363.63|365.61|363.61|365.66|363.66|365.61|363.61|14
1724495830000|2024-08-24 10:37:10|365.6|363.6|365.62|363.62|365.62|363.62|365.6|363.6|3
1724495850000|2024-08-24 10:37:30|365.61|363.61|365.62|363.62|365.62|363.62|365.6|363.6|4
1724495860000|2024-08-24 10:37:40|365.63|363.63|365.63|363.63|365.63|363.63|365.63|363.63|1
1724495870000|2024-08-24 10:37:50|365.62|363.62|365.65|363.65|365.66|363.66|365.62|363.62|6
1724495880000|2024-08-24 10:38:00|365.66|363.66|365.68|363.68|365.68|363.68|365.66|363.66|3
1724495890000|2024-08-24 10:38:10|365.77|363.77|365.75|363.75|365.77|363.77|365.75|363.75|6
1724495900000|2024-08-24 10:38:20|365.76|363.76|365.77|363.77|365.77|363.77|365.75|363.75|17
1724495910000|2024-08-24 10:38:30|365.76|363.76|365.77|363.77|365.77|363.77|365.75|363.75|10
1724495920000|2024-08-24 10:38:40|365.76|363.76|365.76|363.76|365.78|363.78|365.75|363.75|12
1724495930000|2024-08-24 10:38:50|365.75|363.75|365.78|363.78|365.78|363.78|365.75|363.75|9
1724495940000|2024-08-24 10:39:00|365.8|363.8|365.83|363.83|365.85|363.85|365.8|363.8|8
1724495960000|2024-08-24 10:39:20|365.84|363.84|365.77|363.77|365.84|363.84|365.76|363.76|5
1724495970000|2024-08-24 10:39:30|365.76|363.76|365.77|363.77|365.78|363.78|365.76|363.76|7
1724495980000|2024-08-24 10:39:40|365.78|363.78|365.8|363.8|365.8|363.8|365.78|363.78|12
1724495990000|2024-08-24 10:39:50|365.83|363.83|365.83|363.83|365.86|363.86|365.83|363.83|5
1724496000000|2024-08-24 10:40:00|365.7|363.7|365.62|363.62|365.73|363.73|365.61|363.61|6
1724496010000|2024-08-24 10:40:10|365.63|363.63|365.61|363.61|365.64|363.64|365.6|363.6|10
1724496020000|2024-08-24 10:40:20|365.6|363.6|365.62|363.62|365.62|363.62|365.6|363.6|3
1724496030000|2024-08-24 10:40:30|365.61|363.61|365.49|363.49|365.61|363.61|365.49|363.49|8
1724496060000|2024-08-24 10:41:00|365.47|363.47|365.31|363.31|365.47|363.47|365.31|363.31|7
1724496070000|2024-08-24 10:41:10|365.3|363.3|365.29|363.29|365.31|363.31|365.29|363.29|4
1724496080000|2024-08-24 10:41:20|365.28|363.28|365.32|363.32|365.33|363.33|365.28|363.28|8
1724496090000|2024-08-24 10:41:30|365.33|363.33|365.32|363.32|365.33|363.33|365.32|363.32|2
1724496100000|2024-08-24 10:41:40|365.26|363.26|365.24|363.24|365.26|363.26|365.21|363.21|5
1724496110000|2024-08-24 10:41:50|365.22|363.22|365.31|363.31|365.32|363.32|365.22|363.22|11
1724496120000|2024-08-24 10:42:00|365.27|363.27|365.25|363.25|365.27|363.27|365.23|363.23|13
1724496130000|2024-08-24 10:42:10|365.23|363.23|365.2|363.2|365.23|363.23|365.2|363.2|4
1724496140000|2024-08-24 10:42:20|365.21|363.21|365.11|363.11|365.21|363.21|365.11|363.11|5
1724496150000|2024-08-24 10:42:30|365.1|363.1|365.09|363.09|365.1|363.1|365.09|363.09|2
1724496190000|2024-08-24 10:43:10|365.15|363.15|365.1|363.1|365.18|363.18|365.1|363.1|3
1724496200000|2024-08-24 10:43:20|365.14|363.14|365.21|363.21|365.21|363.21|365.14|363.14|6
1724496210000|2024-08-24 10:43:30|365.24|363.24|365.27|363.27|365.27|363.27|365.24|363.24|2
1724496260000|2024-08-24 10:44:20|365.28|363.28|365.3|363.3|365.3|363.3|365.28|363.28|5
1724496280000|2024-08-24 10:44:40|365.36|363.36|365.36|363.36|365.37|363.37|365.36|363.36|7
1724496290000|2024-08-24 10:44:50|365.34|363.34|365.35|363.35|365.36|363.36|365.34|363.34|5
1724496300000|2024-08-24 10:45:00|365.36|363.36|365.46|363.46|365.47|363.47|365.36|363.36|11
1724496310000|2024-08-24 10:45:10|365.44|363.44|365.47|363.47|365.47|363.47|365.44|363.44|4
1724496320000|2024-08-24 10:45:20|365.48|363.48|365.59|363.59|365.59|363.59|365.48|363.48|2
1724496330000|2024-08-24 10:45:30|365.6|363.6|365.61|363.61|365.61|363.61|365.6|363.6|2
1724496340000|2024-08-24 10:45:40|365.62|363.62|365.64|363.64|365.64|363.64|365.62|363.62|3
1724496350000|2024-08-24 10:45:50|365.62|363.62|365.63|363.63|365.63|363.63|365.62|363.62|2
1724496360000|2024-08-24 10:46:00|365.62|363.62|365.62|363.62|365.62|363.62|365.62|363.62|1
1724496370000|2024-08-24 10:46:10|365.61|363.61|365.61|363.61|365.61|363.61|365.61|363.61|1
1724496380000|2024-08-24 10:46:20|365.6|363.6|365.59|363.59|365.6|363.6|365.58|363.58|4
1724496390000|2024-08-24 10:46:30|365.58|363.58|365.5|363.5|365.59|363.59|365.49|363.49|10
1724496400000|2024-08-24 10:46:40|365.49|363.49|365.5|363.5|365.5|363.5|365.49|363.49|6
1724496410000|2024-08-24 10:46:50|365.49|363.49|365.49|363.49|365.5|363.5|365.49|363.49|3
1724496420000|2024-08-24 10:47:00|365.5|363.5|365.49|363.49|365.5|363.5|365.48|363.48|8
1724496430000|2024-08-24 10:47:10|365.47|363.47|365.48|363.48|365.49|363.49|365.47|363.47|7
1724496440000|2024-08-24 10:47:20|365.49|363.49|365.61|363.61|365.61|363.61|365.49|363.49|7
1724496450000|2024-08-24 10:47:30|365.62|363.62|365.66|363.66|365.66|363.66|365.62|363.62|5
1724496460000|2024-08-24 10:47:40|365.65|363.65|365.62|363.62|365.67|363.67|365.61|363.61|5
1724496480000|2024-08-24 10:48:00|365.61|363.61|365.61|363.61|365.61|363.61|365.61|363.61|1
1724496490000|2024-08-24 10:48:10|365.6|363.6|365.6|363.6|365.6|363.6|365.6|363.6|1
1724496500000|2024-08-24 10:48:20|365.61|363.61|365.56|363.56|365.61|363.61|365.54|363.54|9
1724496510000|2024-08-24 10:48:30|365.48|363.48|365.45|363.45|365.49|363.49|365.45|363.45|9
1724496520000|2024-08-24 10:48:40|365.46|363.46|365.45|363.45|365.46|363.46|365.45|363.45|2
1724496530000|2024-08-24 10:48:50|365.46|363.46|365.44|363.44|365.46|363.46|365.43|363.43|3
1724496560000|2024-08-24 10:49:20|365.43|363.43|365.22|363.22|365.43|363.43|365.22|363.22|9
1724496570000|2024-08-24 10:49:30|365.21|363.21|365.19|363.19|365.21|363.21|365.19|363.19|3
1724496600000|2024-08-24 10:50:00|365.2|363.2|365.2|363.2|365.2|363.2|365.2|363.2|1
1724496610000|2024-08-24 10:50:10|365.19|363.19|365.11|363.11|365.2|363.2|365.11|363.11|7
1724496620000|2024-08-24 10:50:20|365.12|363.12|365.09|363.09|365.12|363.12|365.09|363.09|6
1724496630000|2024-08-24 10:50:30|365.06|363.06|364.94|362.94|365.06|363.06|364.91|362.91|12
1724496640000|2024-08-24 10:50:40|364.93|362.93|364.94|362.94|364.94|362.94|364.93|362.93|4
1724496650000|2024-08-24 10:50:50|364.93|362.93|364.93|362.93|364.94|362.94|364.93|362.93|5
1724496660000|2024-08-24 10:51:00|364.92|362.92|364.9|362.9|364.92|362.92|364.9|362.9|3
1724496670000|2024-08-24 10:51:10|364.88|362.88|364.89|362.89|364.89|362.89|364.88|362.88|4
1724496680000|2024-08-24 10:51:20|364.77|362.77|364.62|362.62|364.77|362.77|364.62|362.62|9
1724496690000|2024-08-24 10:51:30|364.6|362.6|364.59|362.59|364.6|362.6|364.56|362.56|14
1724496700000|2024-08-24 10:51:40|364.58|362.58|364.63|362.63|364.64|362.64|364.55|362.55|10
1724496710000|2024-08-24 10:51:50|364.64|362.64|364.55|362.55|364.64|362.64|364.55|362.55|19
1724496720000|2024-08-24 10:52:00|364.57|362.57|364.57|362.57|364.57|362.57|364.57|362.57|1
1724496730000|2024-08-24 10:52:10|364.6|362.6|364.65|362.65|364.65|362.65|364.6|362.6|4
1724496740000|2024-08-24 10:52:20|364.68|362.68|364.74|362.74|364.82|362.82|364.68|362.68|9
1724496750000|2024-08-24 10:52:30|364.69|362.69|364.71|362.71|364.78|362.78|364.69|362.69|22
1724496760000|2024-08-24 10:52:40|364.73|362.73|364.73|362.73|364.74|362.74|364.72|362.72|11
1724496770000|2024-08-24 10:52:50|364.74|362.74|364.71|362.71|364.74|362.74|364.69|362.69|12
1724496780000|2024-08-24 10:53:00|364.58|362.58|364.58|362.58|364.58|362.58|364.46|362.46|9
1724496790000|2024-08-24 10:53:10|364.54|362.54|364.57|362.57|364.57|362.57|364.53|362.53|9
1724496800000|2024-08-24 10:53:20|364.56|362.56|364.54|362.54|364.56|362.56|364.51|362.51|6
1724496810000|2024-08-24 10:53:30|364.49|362.49|364.33|362.33|364.49|362.49|364.33|362.33|14
1724496820000|2024-08-24 10:53:40|364.31|362.31|364.32|362.32|364.32|362.32|364.31|362.31|2
1724496830000|2024-08-24 10:53:50|364.31|362.31|364.3|362.3|364.32|362.32|364.23|362.23|16
1724496840000|2024-08-24 10:54:00|364.37|362.37|364.4|362.4|364.4|362.4|364.37|362.37|2
1724496850000|2024-08-24 10:54:10|364.41|362.41|364.48|362.48|364.48|362.48|364.41|362.41|11
1724496860000|2024-08-24 10:54:20|364.44|362.44|364.47|362.47|364.48|362.48|364.43|362.43|12
1724496870000|2024-08-24 10:54:30|364.39|362.39|364.42|362.42|364.42|362.42|364.36|362.36|9
1724496890000|2024-08-24 10:54:50|364.33|362.33|364.22|362.22|364.33|362.33|364.2|362.2|14
1724496900000|2024-08-24 10:55:00|364.23|362.23|364.26|362.26|364.26|362.26|364.22|362.22|10
1724496910000|2024-08-24 10:55:10|364.23|362.23|364.24|362.24|364.24|362.24|364.22|362.22|7
1724496920000|2024-08-24 10:55:20|364.23|362.23|364.18|362.18|364.24|362.24|364.14|362.14|13
1724496930000|2024-08-24 10:55:30|364.15|362.15|364.14|362.14|364.2|362.2|364.14|362.14|6
1724496940000|2024-08-24 10:55:40|364.11|362.11|364.12|362.12|364.13|362.13|364.1|362.1|7
1724496950000|2024-08-24 10:55:50|364.11|362.11|364.07|362.07|364.12|362.12|364.03|362.03|9
1724496960000|2024-08-24 10:56:00|364.08|362.08|364.11|362.11|364.11|362.11|364.06|362.06|8
1724496970000|2024-08-24 10:56:10|364.1|362.1|363.99|361.99|364.1|362.1|363.97|361.97|8
1724497020000|2024-08-24 10:57:00|363.96|361.96|363.96|361.96|363.98|361.98|363.96|361.96|3
1724497030000|2024-08-24 10:57:10|363.99|361.99|363.99|361.99|363.99|361.99|363.98|361.98|3
1724497040000|2024-08-24 10:57:20|363.98|361.98|363.96|361.96|363.99|361.99|363.94|361.94|8
1724497060000|2024-08-24 10:57:40|363.93|361.93|363.94|361.94|363.95|361.95|363.93|361.93|5
1724497070000|2024-08-24 10:57:50|363.95|361.95|363.79|361.79|363.95|361.95|363.79|361.79|8
1724497080000|2024-08-24 10:58:00|363.81|361.81|363.79|361.79|363.82|361.82|363.75|361.75|13
1724497090000|2024-08-24 10:58:10|363.77|361.77|363.77|361.77|363.77|361.77|363.74|361.74|5
1724497100000|2024-08-24 10:58:20|363.74|361.74|363.76|361.76|363.76|361.76|363.73|361.73|3
1724497110000|2024-08-24 10:58:30|363.86|361.86|363.87|361.87|363.87|361.87|363.83|361.83|14
1724497150000|2024-08-24 10:59:10|363.85|361.85|363.8|361.8|363.85|361.85|363.8|361.8|10
1724497160000|2024-08-24 10:59:20|363.79|361.79|363.7|361.7|363.79|361.79|363.64|361.64|9
1724497190000|2024-08-24 10:59:50|363.79|361.79|363.88|361.88|363.88|361.88|363.79|361.79|3
1724497200000|2024-08-24 11:00:00|363.84|361.84|363.73|361.73|363.84|361.84|363.69|361.69|22
1724497210000|2024-08-24 11:00:10|363.72|361.72|363.74|361.74|363.74|361.74|363.71|361.71|18
1724497220000|2024-08-24 11:00:20|363.75|361.75|363.74|361.74|363.77|361.77|363.72|361.72|26
1724497230000|2024-08-24 11:00:30|363.75|361.75|363.79|361.79|363.79|361.79|363.74|361.74|18
1724497240000|2024-08-24 11:00:40|363.81|361.81|363.83|361.83|363.83|361.83|363.78|361.78|9
1724497250000|2024-08-24 11:00:50|363.87|361.87|363.94|361.94|363.95|361.95|363.87|361.87|8
1724497260000|2024-08-24 11:01:00|363.95|361.95|363.99|361.99|363.99|361.99|363.95|361.95|3
1724497270000|2024-08-24 11:01:10|364.01|362.01|364.05|362.05|364.05|362.05|364|362|9
1724497280000|2024-08-24 11:01:20|364.06|362.06|364.14|362.14|364.17|362.17|364.06|362.06|24
1724497290000|2024-08-24 11:01:30|364.17|362.17|364.21|362.21|364.21|362.21|364.13|362.13|13
1724497300000|2024-08-24 11:01:40|364.23|362.23|364.23|362.23|364.23|362.23|364.19|362.19|9
1724497320000|2024-08-24 11:02:00|364.24|362.24|364.29|362.29|364.29|362.29|364.24|362.24|5
1724497330000|2024-08-24 11:02:10|364.3|362.3|364.48|362.48|364.48|362.48|364.3|362.3|6
1724497360000|2024-08-24 11:02:40|364.49|362.49|364.55|362.55|364.55|362.55|364.49|362.49|5
1724497370000|2024-08-24 11:02:50|364.54|362.54|364.53|362.53|364.55|362.55|364.49|362.49|6
1724497380000|2024-08-24 11:03:00|364.48|362.48|364.48|362.48|364.48|362.48|364.48|362.48|1
1724497390000|2024-08-24 11:03:10|364.49|362.49|364.52|362.52|364.52|362.52|364.49|362.49|3
1724497400000|2024-08-24 11:03:20|364.53|362.53|364.71|362.71|364.77|362.77|364.53|362.53|12
1724497410000|2024-08-24 11:03:30|364.72|362.72|364.72|362.72|364.72|362.72|364.7|362.7|7
1724497420000|2024-08-24 11:03:40|364.74|362.74|364.82|362.82|364.85|362.85|364.74|362.74|10
1724497430000|2024-08-24 11:03:50|364.81|362.81|364.8|362.8|364.81|362.81|364.8|362.8|2
1724497440000|2024-08-24 11:04:00|364.85|362.85|364.79|362.79|364.85|362.85|364.77|362.77|6
1724497460000|2024-08-24 11:04:20|364.76|362.76|364.74|362.74|364.76|362.76|364.7|362.7|8
1724497470000|2024-08-24 11:04:30|364.73|362.73|364.78|362.78|364.78|362.78|364.73|362.73|7
1724497480000|2024-08-24 11:04:40|364.77|362.77|364.72|362.72|364.77|362.77|364.71|362.71|7
1724497490000|2024-08-24 11:04:50|364.71|362.71|364.75|362.75|364.75|362.75|364.71|362.71|4
1724497500000|2024-08-24 11:05:00|364.76|362.76|364.75|362.75|364.76|362.76|364.75|362.75|2
1724497510000|2024-08-24 11:05:10|364.76|362.76|365|363|365|363|364.76|362.76|12
1724497520000|2024-08-24 11:05:20|365.03|363.03|364.94|362.94|365.05|363.05|364.92|362.92|9
1724497530000|2024-08-24 11:05:30|364.97|362.97|364.79|362.79|364.97|362.97|364.79|362.79|8
1724497540000|2024-08-24 11:05:40|364.78|362.78|364.84|362.84|364.84|362.84|364.77|362.77|7
1724497550000|2024-08-24 11:05:50|364.85|362.85|364.85|362.85|364.85|362.85|364.85|362.85|1
1724497560000|2024-08-24 11:06:00|364.89|362.89|364.95|362.95|364.95|362.95|364.89|362.89|7
1724497570000|2024-08-24 11:06:10|364.91|362.91|364.94|362.94|364.94|362.94|364.91|362.91|3
1724497580000|2024-08-24 11:06:20|364.95|362.95|364.95|362.95|364.95|362.95|364.95|362.95|1
1724497590000|2024-08-24 11:06:30|364.92|362.92|364.92|362.92|364.92|362.92|364.92|362.92|1
1724497600000|2024-08-24 11:06:40|364.93|362.93|364.85|362.85|364.94|362.94|364.81|362.81|14
1724497610000|2024-08-24 11:06:50|364.86|362.86|364.85|362.85|364.86|362.86|364.85|362.85|2
1724497620000|2024-08-24 11:07:00|364.81|362.81|364.87|362.87|364.87|362.87|364.78|362.78|11
1724497630000|2024-08-24 11:07:10|364.86|362.86|364.71|362.71|364.87|362.87|364.71|362.71|12
1724497640000|2024-08-24 11:07:20|364.72|362.72|364.71|362.71|364.72|362.72|364.7|362.7|14
1724497650000|2024-08-24 11:07:30|364.72|362.72|364.69|362.69|364.72|362.72|364.68|362.68|9
1724497660000|2024-08-24 11:07:40|364.7|362.7|364.7|362.7|364.7|362.7|364.69|362.69|7
1724497670000|2024-08-24 11:07:50|364.69|362.69|364.7|362.7|364.72|362.72|364.69|362.69|15
1724497680000|2024-08-24 11:08:00|364.68|362.68|364.72|362.72|364.72|362.72|364.68|362.68|3
1724497690000|2024-08-24 11:08:10|364.71|362.71|364.61|362.61|364.71|362.71|364.6|362.6|13
1724497700000|2024-08-24 11:08:20|364.63|362.63|364.71|362.71|364.71|362.71|364.63|362.63|7
1724497710000|2024-08-24 11:08:30|364.66|362.66|364.69|362.69|364.69|362.69|364.66|362.66|4
1724497720000|2024-08-24 11:08:40|364.66|362.66|364.66|362.66|364.66|362.66|364.65|362.65|11
1724497730000|2024-08-24 11:08:50|364.67|362.67|364.66|362.66|364.68|362.68|364.64|362.64|4
1724497740000|2024-08-24 11:09:00|364.65|362.65|364.63|362.63|364.65|362.65|364.63|362.63|13
1724497750000|2024-08-24 11:09:10|364.64|362.64|364.65|362.65|364.66|362.66|364.63|362.63|11
1724497760000|2024-08-24 11:09:20|364.66|362.66|364.66|362.66|364.66|362.66|364.65|362.65|3
1724497820000|2024-08-24 11:10:20|364.65|362.65|364.46|362.46|364.65|362.65|364.45|362.45|11
1724497830000|2024-08-24 11:10:30|364.48|362.48|364.52|362.52|364.53|362.53|364.48|362.48|9
1724497840000|2024-08-24 11:10:40|364.49|362.49|364.44|362.44|364.49|362.49|364.44|362.44|7
1724497850000|2024-08-24 11:10:50|364.46|362.46|364.46|362.46|364.46|362.46|364.45|362.45|9
1724497860000|2024-08-24 11:11:00|364.45|362.45|364.43|362.43|364.45|362.45|364.42|362.42|4
1724497870000|2024-08-24 11:11:10|364.42|362.42|364.41|362.41|364.42|362.42|364.41|362.41|2
1724497880000|2024-08-24 11:11:20|364.42|362.42|364.43|362.43|364.43|362.43|364.41|362.41|4
1724497890000|2024-08-24 11:11:30|364.44|362.44|364.44|362.44|364.44|362.44|364.44|362.44|1
1724497900000|2024-08-24 11:11:40|364.43|362.43|364.43|362.43|364.43|362.43|364.42|362.42|9
1724497910000|2024-08-24 11:11:50|364.42|362.42|364.52|362.52|364.52|362.52|364.42|362.42|7
1724497920000|2024-08-24 11:12:00|364.49|362.49|364.46|362.46|364.49|362.49|364.46|362.46|2
1724497930000|2024-08-24 11:12:10|364.45|362.45|364.41|362.41|364.45|362.45|364.41|362.41|7
1724497950000|2024-08-24 11:12:30|364.4|362.4|364.41|362.41|364.41|362.41|364.4|362.4|6
1724497970000|2024-08-24 11:12:50|364.4|362.4|364.41|362.41|364.41|362.41|364.4|362.4|2
1724497980000|2024-08-24 11:13:00|364.44|362.44|364.53|362.53|364.53|362.53|364.44|362.44|7
1724497990000|2024-08-24 11:13:10|364.55|362.55|364.62|362.62|364.62|362.62|364.55|362.55|3
1724498000000|2024-08-24 11:13:20|364.61|362.61|364.62|362.62|364.62|362.62|364.58|362.58|8
1724498010000|2024-08-24 11:13:30|364.63|362.63|364.63|362.63|364.63|362.63|364.63|362.63|1
1724498020000|2024-08-24 11:13:40|364.64|362.64|364.74|362.74|364.74|362.74|364.63|362.63|4
1724498030000|2024-08-24 11:13:50|364.75|362.75|364.75|362.75|364.75|362.75|364.74|362.74|5
1724498040000|2024-08-24 11:14:00|364.72|362.72|364.76|362.76|364.77|362.77|364.71|362.71|6
1724498050000|2024-08-24 11:14:10|364.73|362.73|364.73|362.73|364.73|362.73|364.73|362.73|1
1724498060000|2024-08-24 11:14:20|364.74|362.74|364.7|362.7|364.74|362.74|364.7|362.7|4
1724498070000|2024-08-24 11:14:30|364.67|362.67|364.65|362.65|364.67|362.67|364.65|362.65|2
1724498080000|2024-08-24 11:14:40|364.64|362.64|364.66|362.66|364.66|362.66|364.64|362.64|3
1724498090000|2024-08-24 11:14:50|364.67|362.67|364.78|362.78|364.78|362.78|364.67|362.67|4
1724498100000|2024-08-24 11:15:00|364.75|362.75|364.74|362.74|364.76|362.76|364.74|362.74|3
1724498110000|2024-08-24 11:15:10|364.73|362.73|364.72|362.72|364.73|362.73|364.7|362.7|5
1724498120000|2024-08-24 11:15:20|364.73|362.73|364.84|362.84|364.84|362.84|364.72|362.72|7
1724498130000|2024-08-24 11:15:30|364.85|362.85|364.85|362.85|364.86|362.86|364.84|362.84|9
1724498150000|2024-08-24 11:15:50|364.84|362.84|364.63|362.63|364.84|362.84|364.62|362.62|11
1724498160000|2024-08-24 11:16:00|364.64|362.64|364.63|362.63|364.64|362.64|364.63|362.63|2
1724498170000|2024-08-24 11:16:10|364.55|362.55|364.48|362.48|364.55|362.55|364.45|362.45|6
1724498180000|2024-08-24 11:16:20|364.49|362.49|364.51|362.51|364.59|362.59|364.49|362.49|9
1724498190000|2024-08-24 11:16:30|364.5|362.5|364.51|362.51|364.52|362.52|364.5|362.5|3
1724498200000|2024-08-24 11:16:40|364.47|362.47|364.43|362.43|364.47|362.47|364.43|362.43|10
1724498210000|2024-08-24 11:16:50|364.42|362.42|364.4|362.4|364.42|362.42|364.4|362.4|7
1724498220000|2024-08-24 11:17:00|364.39|362.39|364.39|362.39|364.4|362.4|364.38|362.38|5
1724498230000|2024-08-24 11:17:10|364.38|362.38|364.34|362.34|364.38|362.38|364.33|362.33|9
1724498240000|2024-08-24 11:17:20|364.19|362.19|364.19|362.19|364.19|362.19|364.16|362.16|12
1724498250000|2024-08-24 11:17:30|364.22|362.22|364.22|362.22|364.22|362.22|364.2|362.2|4
1724498290000|2024-08-24 11:18:10|364.21|362.21|364.22|362.22|364.22|362.22|364.21|362.21|4
1724498310000|2024-08-24 11:18:30|364.33|362.33|364.3|362.3|364.34|362.34|364.3|362.3|4
1724498320000|2024-08-24 11:18:40|364.32|362.32|364.29|362.29|364.32|362.32|364.23|362.23|14
1724498330000|2024-08-24 11:18:50|364.28|362.28|364.22|362.22|364.28|362.28|364.22|362.22|7
1724498370000|2024-08-24 11:19:30|364.21|362.21|364.21|362.21|364.21|362.21|364.21|362.21|1
1724498380000|2024-08-24 11:19:40|364.19|362.19|364.21|362.21|364.21|362.21|364.19|362.19|2
1724498390000|2024-08-24 11:19:50|364.22|362.22|364.22|362.22|364.22|362.22|364.22|362.22|1
1724498410000|2024-08-24 11:20:10|364.35|362.35|364.35|362.35|364.35|362.35|364.35|362.35|1
1724498430000|2024-08-24 11:20:30|364.36|362.36|364.47|362.47|364.53|362.53|364.36|362.36|9
1724498440000|2024-08-24 11:20:40|364.46|362.46|364.43|362.43|364.47|362.47|364.43|362.43|8
1724498450000|2024-08-24 11:20:50|364.42|362.42|364.42|362.42|364.43|362.43|364.41|362.41|7
1724498460000|2024-08-24 11:21:00|364.43|362.43|364.44|362.44|364.45|362.45|364.43|362.43|4
1724498470000|2024-08-24 11:21:10|364.43|362.43|364.44|362.44|364.44|362.44|364.43|362.43|4
1724498480000|2024-08-24 11:21:20|364.43|362.43|364.43|362.43|364.43|362.43|364.43|362.43|1
1724498490000|2024-08-24 11:21:30|364.42|362.42|364.42|362.42|364.42|362.42|364.41|362.41|3
1724498500000|2024-08-24 11:21:40|364.41|362.41|364.39|362.39|364.41|362.41|364.37|362.37|6
1724498510000|2024-08-24 11:21:50|364.37|362.37|364.38|362.38|364.39|362.39|364.37|362.37|8
1724498520000|2024-08-24 11:22:00|364.34|362.34|364.3|362.3|364.34|362.34|364.29|362.29|4
1724498530000|2024-08-24 11:22:10|364.29|362.29|364.29|362.29|364.29|362.29|364.29|362.29|1
1724498540000|2024-08-24 11:22:20|364.3|362.3|364.31|362.31|364.31|362.31|364.3|362.3|2
1724498560000|2024-08-24 11:22:40|364.32|362.32|364.29|362.29|364.33|362.33|364.29|362.29|4
1724498570000|2024-08-24 11:22:50|364.31|362.31|364.3|362.3|364.31|362.31|364.27|362.27|7
1724498580000|2024-08-24 11:23:00|364.29|362.29|364.3|362.3|364.3|362.3|364.29|362.29|2
1724498590000|2024-08-24 11:23:10|364.29|362.29|364.29|362.29|364.29|362.29|364.29|362.29|1
1724498600000|2024-08-24 11:23:20|364.3|362.3|364.3|362.3|364.3|362.3|364.29|362.29|3
1724498620000|2024-08-24 11:23:40|364.29|362.29|364.32|362.32|364.32|362.32|364.29|362.29|3
1724498630000|2024-08-24 11:23:50|364.34|362.34|364.34|362.34|364.34|362.34|364.34|362.34|1
1724498640000|2024-08-24 11:24:00|364.33|362.33|364.32|362.32|364.33|362.33|364.31|362.31|4
1724498650000|2024-08-24 11:24:10|364.31|362.31|364.29|362.29|364.31|362.31|364.29|362.29|2
1724498660000|2024-08-24 11:24:20|364.3|362.3|364.3|362.3|364.3|362.3|364.29|362.29|3
1724498670000|2024-08-24 11:24:30|364.31|362.31|364.3|362.3|364.31|362.31|364.3|362.3|4
1724498680000|2024-08-24 11:24:40|364.31|362.31|364.29|362.29|364.31|362.31|364.29|362.29|3
1724498690000|2024-08-24 11:24:50|364.31|362.31|364.32|362.32|364.32|362.32|364.31|362.31|2
1724498700000|2024-08-24 11:25:00|364.31|362.31|363.99|361.99|364.31|362.31|363.99|361.99|13
1724498710000|2024-08-24 11:25:10|364.01|362.01|363.98|361.98|364.02|362.02|363.98|361.98|5
1724498720000|2024-08-24 11:25:20|363.97|361.97|363.97|361.97|363.97|361.97|363.97|361.97|1
1724498730000|2024-08-24 11:25:30|363.95|361.95|363.97|361.97|363.97|361.97|363.95|361.95|9
1724498740000|2024-08-24 11:25:40|363.96|361.96|363.97|361.97|363.97|361.97|363.93|361.93|10
1724498750000|2024-08-24 11:25:50|363.96|361.96|363.95|361.95|363.97|361.97|363.93|361.93|8
1724498760000|2024-08-24 11:26:00|363.93|361.93|363.76|361.76|363.94|361.94|363.76|361.76|5
1724498770000|2024-08-24 11:26:10|363.75|361.75|363.78|361.78|363.79|361.79|363.74|361.74|16
1724498780000|2024-08-24 11:26:20|363.79|361.79|363.74|361.74|363.8|361.8|363.74|361.74|8
1724498790000|2024-08-24 11:26:30|363.73|361.73|363.6|361.6|363.73|361.73|363.57|361.57|8
1724498800000|2024-08-24 11:26:40|363.59|361.59|363.59|361.59|363.59|361.59|363.55|361.55|13
1724498810000|2024-08-24 11:26:50|363.6|361.6|363.8|361.8|363.81|361.81|363.6|361.6|13
1724498820000|2024-08-24 11:27:00|363.79|361.79|363.81|361.81|363.81|361.81|363.79|361.79|9
1724498830000|2024-08-24 11:27:10|363.82|361.82|363.92|361.92|363.92|361.92|363.82|361.82|3
1724498850000|2024-08-24 11:27:30|363.9|361.9|363.83|361.83|363.9|361.9|363.83|361.83|6
1724498860000|2024-08-24 11:27:40|363.84|361.84|363.81|361.81|363.84|361.84|363.81|361.81|5
1724498870000|2024-08-24 11:27:50|363.82|361.82|363.82|361.82|363.82|361.82|363.81|361.81|3
1724498880000|2024-08-24 11:28:00|363.84|361.84|363.85|361.85|363.85|361.85|363.83|361.83|10
1724498890000|2024-08-24 11:28:10|363.86|361.86|363.93|361.93|363.96|361.96|363.85|361.85|11
1724498900000|2024-08-24 11:28:20|363.94|361.94|363.9|361.9|363.95|361.95|363.9|361.9|8
1724498910000|2024-08-24 11:28:30|363.91|361.91|363.86|361.86|363.91|361.91|363.86|361.86|9
1724498920000|2024-08-24 11:28:40|363.87|361.87|363.85|361.85|363.87|361.87|363.84|361.84|8
1724498930000|2024-08-24 11:28:50|363.86|361.86|363.86|361.86|363.87|361.87|363.83|361.83|10
1724498950000|2024-08-24 11:29:10|363.84|361.84|363.83|361.83|363.84|361.84|363.83|361.83|2
1724498960000|2024-08-24 11:29:20|363.84|361.84|363.86|361.86|363.86|361.86|363.84|361.84|2
1724498970000|2024-08-24 11:29:30|363.85|361.85|363.86|361.86|363.86|361.86|363.83|361.83|11
1724498980000|2024-08-24 11:29:40|363.85|361.85|363.87|361.87|363.87|361.87|363.83|361.83|8
1724498990000|2024-08-24 11:29:50|363.86|361.86|363.87|361.87|363.87|361.87|363.86|361.86|2
1724499000000|2024-08-24 11:30:00|363.86|361.86|363.87|361.87|363.89|361.89|363.82|361.82|21
1724499010000|2024-08-24 11:30:10|363.85|361.85|363.83|361.83|363.85|361.85|363.83|361.83|4
1724499020000|2024-08-24 11:30:20|363.84|361.84|363.85|361.85|363.85|361.85|363.84|361.84|10
1724499030000|2024-08-24 11:30:30|363.86|361.86|363.86|361.86|363.86|361.86|363.86|361.86|1
1724499040000|2024-08-24 11:30:40|363.91|361.91|363.84|361.84|363.91|361.91|363.84|361.84|7
1724499050000|2024-08-24 11:30:50|363.85|361.85|363.89|361.89|363.89|361.89|363.84|361.84|18
1724499060000|2024-08-24 11:31:00|363.88|361.88|364.03|362.03|364.03|362.03|363.88|361.88|9
1724499090000|2024-08-24 11:31:30|364.05|362.05|364.14|362.14|364.14|362.14|364.05|362.05|4
1724499100000|2024-08-24 11:31:40|364.13|362.13|364.19|362.19|364.19|362.19|364.1|362.1|11
1724499110000|2024-08-24 11:31:50|364.21|362.21|364.28|362.28|364.28|362.28|364.21|362.21|4
1724499120000|2024-08-24 11:32:00|364.29|362.29|364.33|362.33|364.39|362.39|364.29|362.29|14
1724499130000|2024-08-24 11:32:10|364.34|362.34|364.37|362.37|364.39|362.39|364.33|362.33|8
1724499140000|2024-08-24 11:32:20|364.34|362.34|364.25|362.25|364.38|362.38|364.25|362.25|12
1724499150000|2024-08-24 11:32:30|364.24|362.24|364.25|362.25|364.3|362.3|364.24|362.24|10
1724499170000|2024-08-24 11:32:50|364.24|362.24|364.23|362.23|364.24|362.24|364.23|362.23|2
1724499180000|2024-08-24 11:33:00|364.24|362.24|364.06|362.06|364.24|362.24|364.05|362.05|10
1724499190000|2024-08-24 11:33:10|364.07|362.07|364.07|362.07|364.08|362.08|364.06|362.06|16
1724499200000|2024-08-24 11:33:20|364.08|362.08|364.08|362.08|364.08|362.08|364.07|362.07|17
1724499210000|2024-08-24 11:33:30|364.07|362.07|364.09|362.09|364.09|362.09|364.07|362.07|6
1724499280000|2024-08-24 11:34:40|364.05|362.05|364|362|364.05|362.05|364|362|4
1724499290000|2024-08-24 11:34:50|364.01|362.01|364.01|362.01|364.01|362.01|364|362|3
1724499310000|2024-08-24 11:35:10|364.02|362.02|364.14|362.14|364.14|362.14|364.02|362.02|7
1724499320000|2024-08-24 11:35:20|364.2|362.2|364.19|362.19|364.21|362.21|364.19|362.19|5
1724499330000|2024-08-24 11:35:30|364.2|362.2|364.17|362.17|364.26|362.26|364.17|362.17|16
1724499340000|2024-08-24 11:35:40|364.18|362.18|364.28|362.28|364.28|362.28|364.18|362.18|12
1724499350000|2024-08-24 11:35:50|364.26|362.26|364.19|362.19|364.26|362.26|364.19|362.19|4
1724499360000|2024-08-24 11:36:00|364.21|362.21|364.05|362.05|364.23|362.23|364.05|362.05|23
1724499370000|2024-08-24 11:36:10|364.06|362.06|364.08|362.08|364.08|362.08|364.04|362.04|9
1724499380000|2024-08-24 11:36:20|364.07|362.07|364.05|362.05|364.09|362.09|364.04|362.04|10
1724499400000|2024-08-24 11:36:40|364.18|362.18|364.18|362.18|364.18|362.18|364.18|362.18|1
1724499410000|2024-08-24 11:36:50|364.21|362.21|364.2|362.2|364.21|362.21|364.2|362.2|2
1724499420000|2024-08-24 11:37:00|364.19|362.19|364.17|362.17|364.19|362.19|364.15|362.15|8
1724499430000|2024-08-24 11:37:10|364.16|362.16|364.12|362.12|364.16|362.16|364.11|362.11|16
1724499440000|2024-08-24 11:37:20|364.11|362.11|364.02|362.02|364.11|362.11|364.01|362.01|9
1724499450000|2024-08-24 11:37:30|364.04|362.04|364.04|362.04|364.04|362.04|364.04|362.04|1
1724499470000|2024-08-24 11:37:50|364.06|362.06|364.04|362.04|364.06|362.06|364.04|362.04|9
1724499480000|2024-08-24 11:38:00|364.05|362.05|364.06|362.06|364.07|362.07|364.05|362.05|8
1724499490000|2024-08-24 11:38:10|364.1|362.1|364.19|362.19|364.19|362.19|364.1|362.1|2
1724499500000|2024-08-24 11:38:20|364.17|362.17|364.11|362.11|364.17|362.17|364.1|362.1|9
1724499510000|2024-08-24 11:38:30|364.12|362.12|364.16|362.16|364.16|362.16|364.11|362.11|9
1724499520000|2024-08-24 11:38:40|364.15|362.15|364.19|362.19|364.19|362.19|364.13|362.13|9
1724499530000|2024-08-24 11:38:50|364.18|362.18|364.09|362.09|364.19|362.19|364.09|362.09|6
1724499540000|2024-08-24 11:39:00|364.08|362.08|364.08|362.08|364.08|362.08|364.07|362.07|3
1724499550000|2024-08-24 11:39:10|364.09|362.09|364.06|362.06|364.09|362.09|364.06|362.06|7
1724499560000|2024-08-24 11:39:20|364.07|362.07|364.07|362.07|364.09|362.09|364.07|362.07|5
1724499570000|2024-08-24 11:39:30|364.05|362.05|364.02|362.02|364.05|362.05|364.01|362.01|6
1724499580000|2024-08-24 11:39:40|364.03|362.03|363.86|361.86|364.03|362.03|363.86|361.86|6
1724499590000|2024-08-24 11:39:50|363.83|361.83|363.76|361.76|363.84|361.84|363.76|361.76|6
1724499600000|2024-08-24 11:40:00|363.75|361.75|363.7|361.7|363.75|361.75|363.65|361.65|16
1724499610000|2024-08-24 11:40:10|363.69|361.69|363.65|361.65|363.7|361.7|363.65|361.65|9
1724499620000|2024-08-24 11:40:20|363.63|361.63|363.54|361.54|363.63|361.63|363.51|361.51|19
1724499630000|2024-08-24 11:40:30|363.53|361.53|363.35|361.35|363.53|361.53|363.23|361.23|13
1724499640000|2024-08-24 11:40:40|363.36|361.36|363.39|361.39|363.39|361.39|363.36|361.36|9
1724499650000|2024-08-24 11:40:50|363.37|361.37|363.33|361.33|363.37|361.37|363.32|361.32|7
1724499660000|2024-08-24 11:41:00|363.32|361.32|363.15|361.15|363.32|361.32|363.12|361.12|5
1724499670000|2024-08-24 11:41:10|363.16|361.16|363.23|361.23|363.27|361.27|363.16|361.16|8
1724499680000|2024-08-24 11:41:20|363.26|361.26|363.16|361.16|363.26|361.26|363.12|361.12|14
1724499690000|2024-08-24 11:41:30|363.17|361.17|363.03|361.03|363.17|361.17|362.99|360.99|16
1724499700000|2024-08-24 11:41:40|363.02|361.02|363.06|361.06|363.06|361.06|363.02|361.02|9
1724499710000|2024-08-24 11:41:50|363.07|361.07|363.06|361.06|363.12|361.12|363.06|361.06|9
1724499720000|2024-08-24 11:42:00|363.07|361.07|362.97|360.97|363.07|361.07|362.92|360.92|17
1724499730000|2024-08-24 11:42:10|362.99|360.99|363|361|363|361|362.98|360.98|6
1724499740000|2024-08-24 11:42:20|363.01|361.01|362.99|360.99|363.01|361.01|362.97|360.97|8
1724499750000|2024-08-24 11:42:30|362.97|360.97|362.99|360.99|362.99|360.99|362.94|360.94|15
1724499760000|2024-08-24 11:42:40|363|361|362.95|360.95|363|361|362.94|360.94|19
1724499770000|2024-08-24 11:42:50|362.93|360.93|362.93|360.93|362.94|360.94|362.91|360.91|12
1724499780000|2024-08-24 11:43:00|362.94|360.94|362.87|360.87|362.94|360.94|362.87|360.87|18
1724499790000|2024-08-24 11:43:10|362.88|360.88|362.82|360.82|362.88|360.88|362.81|360.81|12
1724499800000|2024-08-24 11:43:20|362.81|360.81|362.71|360.71|362.81|360.81|362.68|360.68|6
1724499810000|2024-08-24 11:43:30|362.72|360.72|362.71|360.71|362.72|360.72|362.7|360.7|3
1724499820000|2024-08-24 11:43:40|362.72|360.72|362.73|360.73|362.75|360.75|362.72|360.72|4
1724499830000|2024-08-24 11:43:50|362.74|360.74|362.75|360.75|362.76|360.76|362.73|360.73|13
1724499840000|2024-08-24 11:44:00|362.74|360.74|362.68|360.68|362.75|360.75|362.63|360.63|15
1724499850000|2024-08-24 11:44:10|362.69|360.69|362.64|360.64|362.69|360.69|362.63|360.63|18
1724499860000|2024-08-24 11:44:20|362.63|360.63|362.46|360.46|362.64|360.64|362.43|360.43|15
1724499870000|2024-08-24 11:44:30|362.47|360.47|362.42|360.42|362.48|360.48|362.41|360.41|12
1724499880000|2024-08-24 11:44:40|362.41|360.41|362.43|360.43|362.5|360.5|362.41|360.41|17
1724499890000|2024-08-24 11:44:50|362.41|360.41|362.28|360.28|362.41|360.41|362.27|360.27|10
1724499900000|2024-08-24 11:45:00|362.32|360.32|362.28|360.28|362.32|360.32|362.27|360.27|11
1724499910000|2024-08-24 11:45:10|362.4|360.4|362.34|360.34|362.4|360.4|362.33|360.33|9
1724499920000|2024-08-24 11:45:20|362.33|360.33|362.34|360.34|362.4|360.4|362.32|360.32|12
1724499930000|2024-08-24 11:45:30|362.35|360.35|362.33|360.33|362.35|360.35|362.29|360.29|16
1724499940000|2024-08-24 11:45:40|362.32|360.32|362.29|360.29|362.34|360.34|362.29|360.29|14
1724499950000|2024-08-24 11:45:50|362.3|360.3|362.29|360.29|362.3|360.3|362.28|360.28|10
1724499960000|2024-08-24 11:46:00|362.3|360.3|362.43|360.43|362.45|360.45|362.3|360.3|7
1724499970000|2024-08-24 11:46:10|362.44|360.44|362.42|360.42|362.48|360.48|362.41|360.41|17
1724499980000|2024-08-24 11:46:20|362.43|360.43|362.5|360.5|362.5|360.5|362.42|360.42|20
1724499990000|2024-08-24 11:46:30|362.51|360.51|362.53|360.53|362.54|360.54|362.51|360.51|7
1724500000000|2024-08-24 11:46:40|362.55|360.55|362.6|360.6|362.6|360.6|362.52|360.52|10
1724500010000|2024-08-24 11:46:50|362.67|360.67|362.7|360.7|362.7|360.7|362.66|360.66|11
1724500020000|2024-08-24 11:47:00|362.71|360.71|362.81|360.81|362.81|360.81|362.68|360.68|12
1724500030000|2024-08-24 11:47:10|362.75|360.75|362.82|360.82|362.84|360.84|362.75|360.75|18
1724500040000|2024-08-24 11:47:20|362.81|360.81|362.79|360.79|362.85|360.85|362.77|360.77|16
1724500050000|2024-08-24 11:47:30|362.78|360.78|362.81|360.81|362.84|360.84|362.78|360.78|9
1724500060000|2024-08-24 11:47:40|362.85|360.85|362.86|360.86|362.88|360.88|362.83|360.83|15
1724500070000|2024-08-24 11:47:50|362.88|360.88|362.87|360.87|362.89|360.89|362.86|360.86|9
1724500080000|2024-08-24 11:48:00|362.88|360.88|362.87|360.87|362.91|360.91|362.84|360.84|12
1724500090000|2024-08-24 11:48:10|362.86|360.86|362.86|360.86|362.86|360.86|362.85|360.85|3
1724500150000|2024-08-24 11:49:10|362.85|360.85|362.85|360.85|362.85|360.85|362.85|360.85|1
1724500160000|2024-08-24 11:49:20|362.86|360.86|362.86|360.86|362.86|360.86|362.86|360.86|1
1724500170000|2024-08-24 11:49:30|362.85|360.85|362.86|360.86|362.86|360.86|362.85|360.85|2
1724500210000|2024-08-24 11:50:10|362.85|360.85|362.91|360.91|362.93|360.93|362.85|360.85|6
1724500220000|2024-08-24 11:50:20|362.92|360.92|362.93|360.93|362.93|360.93|362.91|360.91|6
1724500230000|2024-08-24 11:50:30|362.92|360.92|362.92|360.92|362.92|360.92|362.9|360.9|9
1724500240000|2024-08-24 11:50:40|362.91|360.91|362.92|360.92|362.92|360.92|362.91|360.91|4
1724500250000|2024-08-24 11:50:50|362.93|360.93|362.96|360.96|363|361|362.93|360.93|6
1724500260000|2024-08-24 11:51:00|362.97|360.97|362.86|360.86|362.98|360.98|362.86|360.86|14
1724500270000|2024-08-24 11:51:10|362.84|360.84|362.61|360.61|362.84|360.84|362.61|360.61|7
1724500290000|2024-08-24 11:51:30|362.6|360.6|362.6|360.6|362.6|360.6|362.58|360.58|4
1724500300000|2024-08-24 11:51:40|362.61|360.61|362.61|360.61|362.61|360.61|362.61|360.61|1
1724500310000|2024-08-24 11:51:50|362.6|360.6|362.61|360.61|362.61|360.61|362.6|360.6|4
1724500320000|2024-08-24 11:52:00|362.6|360.6|362.6|360.6|362.6|360.6|362.6|360.6|1
1724500330000|2024-08-24 11:52:10|362.61|360.61|362.6|360.6|362.61|360.61|362.6|360.6|2
1724500350000|2024-08-24 11:52:30|362.61|360.61|362.67|360.67|362.67|360.67|362.61|360.61|4
1724500360000|2024-08-24 11:52:40|362.63|360.63|362.56|360.56|362.64|360.64|362.56|360.56|11
1724500380000|2024-08-24 11:53:00|362.54|360.54|362.56|360.56|362.56|360.56|362.54|360.54|2
1724500390000|2024-08-24 11:53:10|362.57|360.57|362.38|360.38|362.58|360.58|362.38|360.38|19
1724500400000|2024-08-24 11:53:20|362.36|360.36|362.35|360.35|362.37|360.37|362.35|360.35|3
1724500410000|2024-08-24 11:53:30|362.34|360.34|362.35|360.35|362.35|360.35|362.34|360.34|6
1724500420000|2024-08-24 11:53:40|362.36|360.36|362.38|360.38|362.38|360.38|362.36|360.36|2
1724500430000|2024-08-24 11:53:50|362.37|360.37|362.37|360.37|362.37|360.37|362.37|360.37|1
1724500440000|2024-08-24 11:54:00|362.36|360.36|362.32|360.32|362.37|360.37|362.32|360.32|6
1724500450000|2024-08-24 11:54:10|362.28|360.28|362.26|360.26|362.28|360.28|362.26|360.26|5
1724500460000|2024-08-24 11:54:20|362.24|360.24|362.29|360.29|362.31|360.31|362.23|360.23|14
1724500470000|2024-08-24 11:54:30|362.31|360.31|362.28|360.28|362.31|360.31|362.28|360.28|6
1724500480000|2024-08-24 11:54:40|362.27|360.27|362.24|360.24|362.27|360.27|362.24|360.24|3
1724500490000|2024-08-24 11:54:50|362.26|360.26|362.34|360.34|362.34|360.34|362.26|360.26|6
1724500510000|2024-08-24 11:55:10|362.4|360.4|362.44|360.44|362.46|360.46|362.4|360.4|7
1724500520000|2024-08-24 11:55:20|362.41|360.41|362.37|360.37|362.41|360.41|362.37|360.37|5
1724500530000|2024-08-24 11:55:30|362.36|360.36|362.54|360.54|362.54|360.54|362.36|360.36|8
1724500550000|2024-08-24 11:55:50|362.49|360.49|362.5|360.5|362.5|360.5|362.49|360.49|2
1724500560000|2024-08-24 11:56:00|362.49|360.49|362.42|360.42|362.49|360.49|362.39|360.39|5
1724500570000|2024-08-24 11:56:10|362.4|360.4|361.97|359.97|362.4|360.4|361.95|359.95|11
1724500580000|2024-08-24 11:56:20|361.95|359.95|361.93|359.93|361.95|359.95|361.93|359.93|2
1724500590000|2024-08-24 11:56:30|362.03|360.03|362.05|360.05|362.05|360.05|362|360|5
1724500600000|2024-08-24 11:56:40|362.11|360.11|362.17|360.17|362.17|360.17|362.11|360.11|4
1724500610000|2024-08-24 11:56:50|362.19|360.19|362.19|360.19|362.19|360.19|362.19|360.19|1
1724500620000|2024-08-24 11:57:00|362.21|360.21|362.19|360.19|362.21|360.21|362.17|360.17|5
1724500640000|2024-08-24 11:57:20|362.2|360.2|362.35|360.35|362.35|360.35|362.2|360.2|3
1724500650000|2024-08-24 11:57:30|362.37|360.37|362.44|360.44|362.44|360.44|362.37|360.37|10
1724500670000|2024-08-24 11:57:50|362.41|360.41|362.4|360.4|362.41|360.41|362.39|360.39|3
1724500680000|2024-08-24 11:58:00|362.39|360.39|362.39|360.39|362.39|360.39|362.38|360.38|3
1724500690000|2024-08-24 11:58:10|362.38|360.38|362.38|360.38|362.38|360.38|362.37|360.37|3
1724500700000|2024-08-24 11:58:20|362.37|360.37|362.38|360.38|362.38|360.38|362.37|360.37|2
1724500710000|2024-08-24 11:58:30|362.37|360.37|362.24|360.24|362.37|360.37|362.24|360.24|3
1724500720000|2024-08-24 11:58:40|362.23|360.23|362.21|360.21|362.23|360.23|362.21|360.21|2
1724500730000|2024-08-24 11:58:50|362.23|360.23|362.21|360.21|362.23|360.23|362.2|360.2|4
1724500740000|2024-08-24 11:59:00|362.22|360.22|362.22|360.22|362.22|360.22|362.22|360.22|1
1724500750000|2024-08-24 11:59:10|362.19|360.19|362.21|360.21|362.21|360.21|362.18|360.18|3
1724500760000|2024-08-24 11:59:20|362.18|360.18|362.16|360.16|362.19|360.19|362.16|360.16|4
1724500770000|2024-08-24 11:59:30|362.15|360.15|362.14|360.14|362.15|360.15|362.14|360.14|2
1724500780000|2024-08-24 11:59:40|362.15|360.15|362.13|360.13|362.15|360.15|362.13|360.13|3
1724500790000|2024-08-24 11:59:50|362.14|360.14|362.15|360.15|362.15|360.15|362.14|360.14|2
1724500810000|2024-08-24 12:00:10|362.16|360.16|362.38|360.38|362.38|360.38|362.16|360.16|10
1724500830000|2024-08-24 12:00:30|362.37|360.37|362.38|360.38|362.38|360.38|362.37|360.37|2
1724500840000|2024-08-24 12:00:40|362.37|360.37|362.37|360.37|362.38|360.38|362.37|360.37|3
1724500850000|2024-08-24 12:00:50|362.38|360.38|362.38|360.38|362.38|360.38|362.38|360.38|1
1724500890000|2024-08-24 12:01:30|362.41|360.41|362.58|360.58|362.6|360.6|362.41|360.41|5
1724500900000|2024-08-24 12:01:40|362.57|360.57|362.37|360.37|362.57|360.57|362.37|360.37|11
1724500910000|2024-08-24 12:01:50|362.36|360.36|362.37|360.37|362.38|360.38|362.35|360.35|5
1724500920000|2024-08-24 12:02:00|362.35|360.35|362.34|360.34|362.36|360.36|362.32|360.32|8
1724500930000|2024-08-24 12:02:10|362.32|360.32|362.13|360.13|362.32|360.32|362.13|360.13|6
1724500940000|2024-08-24 12:02:20|362.12|360.12|361.96|359.96|362.12|360.12|361.92|359.92|14
1724500950000|2024-08-24 12:02:30|362.07|360.07|362.02|360.02|362.07|360.07|362.01|360.01|11
1724500960000|2024-08-24 12:02:40|362.03|360.03|361.99|359.99|362.03|360.03|361.99|359.99|6
1724500970000|2024-08-24 12:02:50|361.98|359.98|361.86|359.86|361.98|359.98|361.86|359.86|8
1724500980000|2024-08-24 12:03:00|361.85|359.85|361.9|359.9|361.9|359.9|361.85|359.85|4
1724500990000|2024-08-24 12:03:10|361.93|359.93|362.03|360.03|362.03|360.03|361.93|359.93|3
1724501000000|2024-08-24 12:03:20|362.09|360.09|362.03|360.03|362.1|360.1|362.02|360.02|12
1724501010000|2024-08-24 12:03:30|362.04|360.04|362.06|360.06|362.06|360.06|362.03|360.03|7
1724501020000|2024-08-24 12:03:40|362.05|360.05|361.91|359.91|362.05|360.05|361.91|359.91|6
1724501040000|2024-08-24 12:04:00|361.95|359.95|362.02|360.02|362.02|360.02|361.95|359.95|4
1724501050000|2024-08-24 12:04:10|362.03|360.03|362.24|360.24|362.26|360.26|362.03|360.03|11
1724501060000|2024-08-24 12:04:20|362.23|360.23|362.24|360.24|362.24|360.24|362.23|360.23|2
1724501070000|2024-08-24 12:04:30|362.3|360.3|362.26|360.26|362.34|360.34|362.26|360.26|10
1724501080000|2024-08-24 12:04:40|362.28|360.28|362.24|360.24|362.28|360.28|362.24|360.24|12
1724501090000|2024-08-24 12:04:50|362.25|360.25|362.25|360.25|362.25|360.25|362.25|360.25|1
1724501100000|2024-08-24 12:05:00|362.35|360.35|362.29|360.29|362.36|360.36|362.26|360.26|11
1724501110000|2024-08-24 12:05:10|362.31|360.31|362.24|360.24|362.32|360.32|362.23|360.23|7
1724501120000|2024-08-24 12:05:20|362.27|360.27|362.28|360.28|362.29|360.29|362.26|360.26|10
1724501130000|2024-08-24 12:05:30|362.29|360.29|362.38|360.38|362.38|360.38|362.28|360.28|10
1724501140000|2024-08-24 12:05:40|362.32|360.32|362.37|360.37|362.38|360.38|362.32|360.32|11
1724501150000|2024-08-24 12:05:50|362.3|360.3|362.36|360.36|362.36|360.36|362.26|360.26|9
1724501160000|2024-08-24 12:06:00|362.37|360.37|362.47|360.47|362.47|360.47|362.37|360.37|5
1724501170000|2024-08-24 12:06:10|362.46|360.46|362.45|360.45|362.46|360.46|362.45|360.45|2
1724501180000|2024-08-24 12:06:20|362.44|360.44|362.46|360.46|362.46|360.46|362.33|360.33|7
1724501190000|2024-08-24 12:06:30|362.45|360.45|362.54|360.54|362.55|360.55|362.45|360.45|10
1724501200000|2024-08-24 12:06:40|362.55|360.55|362.55|360.55|362.55|360.55|362.55|360.55|1
1724501210000|2024-08-24 12:06:50|362.61|360.61|362.61|360.61|362.61|360.61|362.61|360.61|1
1724501220000|2024-08-24 12:07:00|362.64|360.64|362.67|360.67|362.67|360.67|362.64|360.64|2
1724501230000|2024-08-24 12:07:10|362.7|360.7|362.68|360.68|362.71|360.71|362.68|360.68|4
1724501240000|2024-08-24 12:07:20|362.69|360.69|362.76|360.76|362.77|360.77|362.69|360.69|7
1724501250000|2024-08-24 12:07:30|362.77|360.77|362.88|360.88|362.88|360.88|362.76|360.76|9
1724501260000|2024-08-24 12:07:40|362.89|360.89|362.86|360.86|362.89|360.89|362.86|360.86|2
1724501270000|2024-08-24 12:07:50|362.87|360.87|362.91|360.91|362.91|360.91|362.87|360.87|5
1724501280000|2024-08-24 12:08:00|362.92|360.92|362.92|360.92|362.92|360.92|362.9|360.9|4
1724501290000|2024-08-24 12:08:10|362.9|360.9|363.07|361.07|363.07|361.07|362.9|360.9|4
1724501300000|2024-08-24 12:08:20|363.14|361.14|363.27|361.27|363.27|361.27|363.14|361.14|8
1724501310000|2024-08-24 12:08:30|363.26|361.26|363.27|361.27|363.27|361.27|363.22|361.22|10
1724501320000|2024-08-24 12:08:40|363.29|361.29|363.29|361.29|363.29|361.29|363.29|361.29|1
1724501330000|2024-08-24 12:08:50|363.39|361.39|363.3|361.3|363.39|361.39|363.29|361.29|5
1724501340000|2024-08-24 12:09:00|363.32|361.32|363.29|361.29|363.32|361.32|363.29|361.29|4
1724501350000|2024-08-24 12:09:10|363.31|361.31|363.35|361.35|363.35|361.35|363.31|361.31|3
1724501360000|2024-08-24 12:09:20|363.41|361.41|363.43|361.43|363.43|361.43|363.36|361.36|9
1724501370000|2024-08-24 12:09:30|363.44|361.44|363.44|361.44|363.44|361.44|363.44|361.44|1
1724501380000|2024-08-24 12:09:40|363.42|361.42|363.4|361.4|363.42|361.42|363.39|361.39|4
1724501390000|2024-08-24 12:09:50|363.41|361.41|363.38|361.38|363.44|361.44|363.38|361.38|7
1724501400000|2024-08-24 12:10:00|363.35|361.35|363.32|361.32|363.35|361.35|363.3|361.3|5
1724501410000|2024-08-24 12:10:10|363.3|361.3|363.32|361.32|363.32|361.32|363.3|361.3|5
1724501440000|2024-08-24 12:10:40|363.3|361.3|363.32|361.32|363.32|361.32|363.3|361.3|2
1724501460000|2024-08-24 12:11:00|363.34|361.34|363.38|361.38|363.38|361.38|363.34|361.34|2
1724501470000|2024-08-24 12:11:10|363.35|361.35|363.35|361.35|363.38|361.38|363.34|361.34|10
1724501480000|2024-08-24 12:11:20|363.38|361.38|363.37|361.37|363.38|361.38|363.33|361.33|10
1724501490000|2024-08-24 12:11:30|363.36|361.36|363.38|361.38|363.38|361.38|363.36|361.36|2
1724501500000|2024-08-24 12:11:40|363.37|361.37|363.38|361.38|363.38|361.38|363.37|361.37|2
1724501510000|2024-08-24 12:11:50|363.35|361.35|363.31|361.31|363.37|361.37|363.31|361.31|6
1724501520000|2024-08-24 12:12:00|363.32|361.32|363.27|361.27|363.32|361.32|363.26|361.26|10
1724501530000|2024-08-24 12:12:10|363.26|361.26|363.25|361.25|363.26|361.26|363.25|361.25|4
1724501540000|2024-08-24 12:12:20|363.24|361.24|363.22|361.22|363.24|361.24|363.22|361.22|3
1724501550000|2024-08-24 12:12:30|363.21|361.21|363.19|361.19|363.21|361.21|363.19|361.19|3
1724501560000|2024-08-24 12:12:40|363.07|361.07|363.02|361.02|363.07|361.07|363.02|361.02|4
1724501580000|2024-08-24 12:13:00|363.05|361.05|363.02|361.02|363.05|361.05|363.02|361.02|6
1724501590000|2024-08-24 12:13:10|363.06|361.06|363.14|361.14|363.16|361.16|363.06|361.06|10
1724501600000|2024-08-24 12:13:20|363.13|361.13|363.19|361.19|363.19|361.19|363.13|361.13|7
1724501610000|2024-08-24 12:13:30|363.18|361.18|363.08|361.08|363.18|361.18|363.08|361.08|6
1724501620000|2024-08-24 12:13:40|363.09|361.09|363.1|361.1|363.1|361.1|363.08|361.08|9
1724501630000|2024-08-24 12:13:50|363.11|361.11|363.15|361.15|363.15|361.15|363.11|361.11|2
1724501650000|2024-08-24 12:14:10|363.16|361.16|363.16|361.16|363.16|361.16|363.16|361.16|1
1724501660000|2024-08-24 12:14:20|363.25|361.25|363.2|361.2|363.25|361.25|363.2|361.2|6
1724501670000|2024-08-24 12:14:30|363.19|361.19|363.12|361.12|363.19|361.19|363.08|361.08|12
1724501680000|2024-08-24 12:14:40|363.09|361.09|363.11|361.11|363.11|361.11|363.09|361.09|4
1724501690000|2024-08-24 12:14:50|363.1|361.1|363.11|361.11|363.14|361.14|363.09|361.09|14
1724501700000|2024-08-24 12:15:00|363.12|361.12|363.17|361.17|363.2|361.2|363.07|361.07|14
1724501710000|2024-08-24 12:15:10|363.19|361.19|363.16|361.16|363.19|361.19|363.15|361.15|12
1724501720000|2024-08-24 12:15:20|363.15|361.15|363.1|361.1|363.15|361.15|363.1|361.1|14
1724501730000|2024-08-24 12:15:30|363.09|361.09|363.08|361.08|363.09|361.09|363.08|361.08|8
1724501740000|2024-08-24 12:15:40|363.09|361.09|363.15|361.15|363.16|361.16|363.09|361.09|6
1724501750000|2024-08-24 12:15:50|363.16|361.16|363.16|361.16|363.16|361.16|363.15|361.15|3
1724501760000|2024-08-24 12:16:00|363.13|361.13|363.06|361.06|363.13|361.13|363.06|361.06|5
1724501770000|2024-08-24 12:16:10|363.05|361.05|363.02|361.02|363.05|361.05|363|361|7
1724501780000|2024-08-24 12:16:20|363.01|361.01|362.73|360.73|363.02|361.02|362.72|360.72|7
1724501790000|2024-08-24 12:16:30|362.72|360.72|362.72|360.72|362.75|360.75|362.71|360.71|7
1724501810000|2024-08-24 12:16:50|362.71|360.71|362.71|360.71|362.72|360.72|362.7|360.7|9
1724501820000|2024-08-24 12:17:00|362.72|360.72|362.71|360.71|362.72|360.72|362.71|360.71|2
1724501830000|2024-08-24 12:17:10|362.7|360.7|362.77|360.77|362.77|360.77|362.7|360.7|4
1724501840000|2024-08-24 12:17:20|362.76|360.76|362.71|360.71|362.76|360.76|362.71|360.71|5
1724501850000|2024-08-24 12:17:30|362.77|360.77|362.77|360.77|362.78|360.78|362.77|360.77|3
1724501860000|2024-08-24 12:17:40|362.76|360.76|362.7|360.7|362.76|360.76|362.7|360.7|2
1724501880000|2024-08-24 12:18:00|362.71|360.71|362.71|360.71|362.71|360.71|362.71|360.71|1
1724501890000|2024-08-24 12:18:10|362.8|360.8|362.82|360.82|362.82|360.82|362.79|360.79|8
1724501900000|2024-08-24 12:18:20|362.89|360.89|362.98|360.98|362.99|360.99|362.89|360.89|10
1724501910000|2024-08-24 12:18:30|362.97|360.97|362.98|360.98|362.98|360.98|362.97|360.97|2
1724501920000|2024-08-24 12:18:40|362.99|360.99|362.99|360.99|362.99|360.99|362.99|360.99|1
1724501940000|2024-08-24 12:19:00|362.98|360.98|362.95|360.95|362.98|360.98|362.95|360.95|4
1724501950000|2024-08-24 12:19:10|362.94|360.94|362.93|360.93|362.95|360.95|362.93|360.93|4
1724501980000|2024-08-24 12:19:40|362.92|360.92|362.93|360.93|362.93|360.93|362.92|360.92|2
1724501990000|2024-08-24 12:19:50|362.92|360.92|362.93|360.93|362.93|360.93|362.92|360.92|2
1724502000000|2024-08-24 12:20:00|362.92|360.92|362.92|360.92|362.92|360.92|362.92|360.92|1
1724502010000|2024-08-24 12:20:10|362.93|360.93|362.93|360.93|362.93|360.93|362.93|360.93|1
1724502020000|2024-08-24 12:20:20|362.92|360.92|362.92|360.92|362.92|360.92|362.92|360.92|1
1724502040000|2024-08-24 12:20:40|362.93|360.93|362.93|360.93|362.93|360.93|362.93|360.93|1
1724502050000|2024-08-24 12:20:50|362.92|360.92|362.92|360.92|362.92|360.92|362.92|360.92|1
1724502090000|2024-08-24 12:21:30|362.93|360.93|363|361|363|361|362.93|360.93|3
1724502100000|2024-08-24 12:21:40|363.01|361.01|363.06|361.06|363.06|361.06|363.01|361.01|5
1724502140000|2024-08-24 12:22:20|363.07|361.07|363.07|361.07|363.07|361.07|363.07|361.07|1
1724502150000|2024-08-24 12:22:30|363.17|361.17|363.26|361.26|363.26|361.26|363.17|361.17|4
1724502170000|2024-08-24 12:22:50|363.21|361.21|363.19|361.19|363.22|361.22|363.19|361.19|5
1724502180000|2024-08-24 12:23:00|363.2|361.2|363.2|361.2|363.2|361.2|363.18|361.18|7
1724502200000|2024-08-24 12:23:20|363.25|361.25|363.32|361.32|363.32|361.32|363.24|361.24|6
1724502250000|2024-08-24 12:24:10|363.31|361.31|363.28|361.28|363.31|361.31|363.28|361.28|3
1724502260000|2024-08-24 12:24:20|363.26|361.26|363.27|361.27|363.27|361.27|363.26|361.26|2
1724502270000|2024-08-24 12:24:30|363.28|361.28|363.27|361.27|363.29|361.29|363.26|361.26|6
1724502280000|2024-08-24 12:24:40|363.26|361.26|363.18|361.18|363.26|361.26|363.18|361.18|5
1724502290000|2024-08-24 12:24:50|363.17|361.17|363.17|361.17|363.19|361.19|363.17|361.17|5
1724502300000|2024-08-24 12:25:00|363.16|361.16|363.16|361.16|363.17|361.17|363.16|361.16|3
1724502310000|2024-08-24 12:25:10|363.17|361.17|363.16|361.16|363.17|361.17|363.15|361.15|6
1724502320000|2024-08-24 12:25:20|363.15|361.15|363.14|361.14|363.15|361.15|363.14|361.14|2
1724502330000|2024-08-24 12:25:30|363.15|361.15|363.16|361.16|363.16|361.16|363.14|361.14|4
1724502340000|2024-08-24 12:25:40|363.17|361.17|363.17|361.17|363.17|361.17|363.17|361.17|1
1724502360000|2024-08-24 12:26:00|363.2|361.2|363.35|361.35|363.35|361.35|363.2|361.2|4
1724502400000|2024-08-24 12:26:40|363.38|361.38|363.38|361.38|363.38|361.38|363.38|361.38|1
1724502410000|2024-08-24 12:26:50|363.39|361.39|363.4|361.4|363.4|361.4|363.39|361.39|2
1724502420000|2024-08-24 12:27:00|363.41|361.41|363.4|361.4|363.41|361.41|363.4|361.4|2
1724502440000|2024-08-24 12:27:20|363.35|361.35|363.35|361.35|363.35|361.35|363.35|361.35|1
1724502450000|2024-08-24 12:27:30|363.36|361.36|363.38|361.38|363.38|361.38|363.36|361.36|2
1724502460000|2024-08-24 12:27:40|363.41|361.41|363.53|361.53|363.56|361.56|363.41|361.41|6
1724502470000|2024-08-24 12:27:50|363.54|361.54|363.56|361.56|363.56|361.56|363.54|361.54|2
1724502480000|2024-08-24 12:28:00|363.57|361.57|363.56|361.56|363.58|361.58|363.56|361.56|4
1724502490000|2024-08-24 12:28:10|363.57|361.57|363.56|361.56|363.58|361.58|363.56|361.56|3
1724502540000|2024-08-24 12:29:00|363.47|361.47|363.51|361.51|363.51|361.51|363.44|361.44|5
1724502550000|2024-08-24 12:29:10|363.47|361.47|363.51|361.51|363.51|361.51|363.47|361.47|5
1724502570000|2024-08-24 12:29:30|363.53|361.53|363.59|361.59|363.59|361.59|363.53|361.53|6
1724502580000|2024-08-24 12:29:40|363.6|361.6|363.61|361.61|363.61|361.61|363.6|361.6|2
1724502590000|2024-08-24 12:29:50|363.58|361.58|363.59|361.59|363.59|361.59|363.58|361.58|2
1724502600000|2024-08-24 12:30:00|363.58|361.58|363.59|361.59|363.59|361.59|363.58|361.58|2
1724502610000|2024-08-24 12:30:10|363.58|361.58|363.56|361.56|363.58|361.58|363.56|361.56|2
1724502640000|2024-08-24 12:30:40|363.55|361.55|363.55|361.55|363.56|361.56|363.55|361.55|3
1724502650000|2024-08-24 12:30:50|363.56|361.56|363.55|361.55|363.56|361.56|363.55|361.55|4
1724502660000|2024-08-24 12:31:00|363.54|361.54|363.54|361.54|363.54|361.54|363.54|361.54|1
1724502670000|2024-08-24 12:31:10|363.55|361.55|363.57|361.57|363.57|361.57|363.55|361.55|3
1724502680000|2024-08-24 12:31:20|363.58|361.58|363.58|361.58|363.6|361.6|363.58|361.58|4
1724502690000|2024-08-24 12:31:30|363.56|361.56|363.56|361.56|363.56|361.56|363.56|361.56|1
1724502720000|2024-08-24 12:32:00|363.57|361.57|363.56|361.56|363.57|361.57|363.56|361.56|2
1724502740000|2024-08-24 12:32:20|363.57|361.57|363.58|361.58|363.58|361.58|363.57|361.57|2
1724502750000|2024-08-24 12:32:30|363.59|361.59|363.59|361.59|363.59|361.59|363.59|361.59|1
1724502760000|2024-08-24 12:32:40|363.6|361.6|363.6|361.6|363.6|361.6|363.6|361.6|1
1724502780000|2024-08-24 12:33:00|363.61|361.61|363.6|361.6|363.62|361.62|363.6|361.6|5
1724502790000|2024-08-24 12:33:10|363.61|361.61|363.66|361.66|363.66|361.66|363.61|361.61|3
1724502800000|2024-08-24 12:33:20|363.62|361.62|363.66|361.66|363.66|361.66|363.62|361.62|9
1724502810000|2024-08-24 12:33:30|363.62|361.62|363.62|361.62|363.63|361.63|363.62|361.62|3
1724502830000|2024-08-24 12:33:50|363.61|361.61|363.62|361.62|363.62|361.62|363.61|361.61|2
1724502860000|2024-08-24 12:34:20|363.63|361.63|363.63|361.63|363.63|361.63|363.63|361.63|1
1724502870000|2024-08-24 12:34:30|363.64|361.64|363.65|361.65|363.65|361.65|363.64|361.64|2
1724502890000|2024-08-24 12:34:50|363.66|361.66|363.66|361.66|363.66|361.66|363.66|361.66|1
1724502900000|2024-08-24 12:35:00|363.67|361.67|363.67|361.67|363.69|361.69|363.66|361.66|4
1724502910000|2024-08-24 12:35:10|363.66|361.66|363.63|361.63|363.66|361.66|363.63|361.63|2
1724502920000|2024-08-24 12:35:20|363.62|361.62|363.61|361.61|363.62|361.62|363.6|361.6|4
1724502940000|2024-08-24 12:35:40|363.62|361.62|363.59|361.59|363.62|361.62|363.56|361.56|12
1724502950000|2024-08-24 12:35:50|363.58|361.58|363.56|361.56|363.58|361.58|363.56|361.56|2
1724502980000|2024-08-24 12:36:20|363.63|361.63|363.63|361.63|363.63|361.63|363.63|361.63|1
1724502990000|2024-08-24 12:36:30|363.64|361.64|363.63|361.63|363.65|361.65|363.63|361.63|3
1724503000000|2024-08-24 12:36:40|363.64|361.64|363.65|361.65|363.65|361.65|363.64|361.64|2
1724503010000|2024-08-24 12:36:50|363.63|361.63|363.63|361.63|363.63|361.63|363.63|361.63|1
1724503020000|2024-08-24 12:37:00|363.66|361.66|363.68|361.68|363.68|361.68|363.66|361.66|3
1724503040000|2024-08-24 12:37:20|363.82|361.82|363.83|361.83|363.83|361.83|363.82|361.82|2
1724503050000|2024-08-24 12:37:30|363.85|361.85|363.9|361.9|363.9|361.9|363.85|361.85|4
1724503060000|2024-08-24 12:37:40|363.96|361.96|363.97|361.97|363.97|361.97|363.96|361.96|2
1724503070000|2024-08-24 12:37:50|363.96|361.96|363.98|361.98|363.98|361.98|363.96|361.96|5
1724503090000|2024-08-24 12:38:10|363.99|361.99|363.99|361.99|363.99|361.99|363.99|361.99|1
1724503110000|2024-08-24 12:38:30|364|362|364.03|362.03|364.03|362.03|364|362|2
1724503130000|2024-08-24 12:38:50|364.04|362.04|363.99|361.99|364.04|362.04|363.99|361.99|5
1724503140000|2024-08-24 12:39:00|364.03|362.03|364.19|362.19|364.19|362.19|363.99|361.99|9
1724503150000|2024-08-24 12:39:10|364.2|362.2|364.23|362.23|364.23|362.23|364.2|362.2|4
1724503170000|2024-08-24 12:39:30|364.24|362.24|364.23|362.23|364.24|362.24|364.23|362.23|2
1724503180000|2024-08-24 12:39:40|364.24|362.24|364.24|362.24|364.24|362.24|364.24|362.24|1
1724503190000|2024-08-24 12:39:50|364.23|362.23|364.19|362.19|364.23|362.23|364.19|362.19|2
1724503200000|2024-08-24 12:40:00|364.22|362.22|364.22|362.22|364.22|362.22|364.22|362.22|1
1724503210000|2024-08-24 12:40:10|364.23|362.23|364.24|362.24|364.24|362.24|364.23|362.23|2
1724503220000|2024-08-24 12:40:20|364.25|362.25|364.34|362.34|364.34|362.34|364.25|362.25|3
1724503250000|2024-08-24 12:40:50|364.33|362.33|364.33|362.33|364.33|362.33|364.33|362.33|1
1724503260000|2024-08-24 12:41:00|364.34|362.34|364.34|362.34|364.34|362.34|364.34|362.34|1
1724503270000|2024-08-24 12:41:10|364.33|362.33|364.33|362.33|364.34|362.34|364.33|362.33|3
1724503280000|2024-08-24 12:41:20|364.34|362.34|364.34|362.34|364.34|362.34|364.34|362.34|1
1724503300000|2024-08-24 12:41:40|364.33|362.33|364.33|362.33|364.33|362.33|364.33|362.33|1
1724503310000|2024-08-24 12:41:50|364.32|362.32|364.33|362.33|364.33|362.33|364.32|362.32|2
1724503320000|2024-08-24 12:42:00|364.34|362.34|364.33|362.33|364.34|362.34|364.33|362.33|6
1724503330000|2024-08-24 12:42:10|364.34|362.34|364.33|362.33|364.34|362.34|364.33|362.33|6
1724503340000|2024-08-24 12:42:20|364.32|362.32|364.26|362.26|364.32|362.32|364.25|362.25|7
1724503350000|2024-08-24 12:42:30|364.28|362.28|364.04|362.04|364.28|362.28|364.04|362.04|4
1724503360000|2024-08-24 12:42:40|364.05|362.05|364.04|362.04|364.05|362.05|364.04|362.04|4
1724503380000|2024-08-24 12:43:00|364.03|362.03|364.03|362.03|364.03|362.03|364.03|362.03|1
1724503390000|2024-08-24 12:43:10|364.02|362.02|363.79|361.79|364.02|362.02|363.79|361.79|8
1724503400000|2024-08-24 12:43:20|363.82|361.82|363.82|361.82|363.82|361.82|363.82|361.82|1
1724503410000|2024-08-24 12:43:30|363.8|361.8|363.82|361.82|363.82|361.82|363.8|361.8|5
1724503440000|2024-08-24 12:44:00|363.8|361.8|363.78|361.78|363.8|361.8|363.76|361.76|3
1724503450000|2024-08-24 12:44:10|363.76|361.76|363.76|361.76|363.78|361.78|363.75|361.75|7
1724503460000|2024-08-24 12:44:20|363.75|361.75|363.56|361.56|363.75|361.75|363.53|361.53|6
1724503470000|2024-08-24 12:44:30|363.55|361.55|363.6|361.6|363.6|361.6|363.55|361.55|7
1724503480000|2024-08-24 12:44:40|363.61|361.61|363.63|361.63|363.63|361.63|363.6|361.6|10
1724503500000|2024-08-24 12:45:00|363.73|361.73|363.71|361.71|363.73|361.73|363.68|361.68|5
1724503510000|2024-08-24 12:45:10|363.7|361.7|363.6|361.6|363.71|361.71|363.6|361.6|7
1724503520000|2024-08-24 12:45:20|363.59|361.59|363.37|361.37|363.59|361.59|363.37|361.37|12
1724503530000|2024-08-24 12:45:30|363.38|361.38|363.24|361.24|363.39|361.39|363.23|361.23|14
1724503540000|2024-08-24 12:45:40|363.23|361.23|363.24|361.24|363.25|361.25|363.19|361.19|12
1724503550000|2024-08-24 12:45:50|363.23|361.23|363.2|361.2|363.27|361.27|363.2|361.2|10
1724503560000|2024-08-24 12:46:00|363.22|361.22|363.23|361.23|363.23|361.23|363.21|361.21|6
1724503570000|2024-08-24 12:46:10|363.22|361.22|363.21|361.21|363.22|361.22|363.21|361.21|6
1724503580000|2024-08-24 12:46:20|363.23|361.23|363.39|361.39|363.39|361.39|363.22|361.22|11
1724503590000|2024-08-24 12:46:30|363.36|361.36|363.36|361.36|363.37|361.37|363.3|361.3|13
1724503600000|2024-08-24 12:46:40|363.37|361.37|363.33|361.33|363.37|361.37|363.31|361.31|19
1724503610000|2024-08-24 12:46:50|363.32|361.32|363.32|361.32|363.33|361.33|363.32|361.32|3
1724503620000|2024-08-24 12:47:00|363.34|361.34|363.34|361.34|363.35|361.35|363.34|361.34|3
1724503630000|2024-08-24 12:47:10|363.28|361.28|363.22|361.22|363.28|361.28|363.2|361.2|11
1724503640000|2024-08-24 12:47:20|363.2|361.2|363.25|361.25|363.25|361.25|363.2|361.2|5
1724503650000|2024-08-24 12:47:30|363.26|361.26|363.31|361.31|363.33|361.33|363.26|361.26|20
1724503660000|2024-08-24 12:47:40|363.32|361.32|363.2|361.2|363.32|361.32|363.2|361.2|5
1724503670000|2024-08-24 12:47:50|363.28|361.28|363.23|361.23|363.3|361.3|363.22|361.22|14
1724503680000|2024-08-24 12:48:00|363.22|361.22|363.18|361.18|363.22|361.22|363.18|361.18|4
1724503690000|2024-08-24 12:48:10|363.19|361.19|363.13|361.13|363.19|361.19|363.13|361.13|7
1724503700000|2024-08-24 12:48:20|363.16|361.16|363.14|361.14|363.16|361.16|363.12|361.12|5
1724503710000|2024-08-24 12:48:30|363.13|361.13|363.14|361.14|363.14|361.14|363.13|361.13|2
1724503720000|2024-08-24 12:48:40|363.13|361.13|363.15|361.15|363.15|361.15|363.12|361.12|7
1724503740000|2024-08-24 12:49:00|363.14|361.14|363.26|361.26|363.26|361.26|363.14|361.14|8
1724503750000|2024-08-24 12:49:10|363.27|361.27|363.27|361.27|363.27|361.27|363.27|361.27|1
1724503760000|2024-08-24 12:49:20|363.26|361.26|363.26|361.26|363.26|361.26|363.26|361.26|1
1724503770000|2024-08-24 12:49:30|363.27|361.27|363.26|361.26|363.27|361.27|363.26|361.26|2
1724503780000|2024-08-24 12:49:40|363.27|361.27|363.31|361.31|363.31|361.31|363.27|361.27|2
1724503790000|2024-08-24 12:49:50|363.35|361.35|363.35|361.35|363.35|361.35|363.35|361.35|1
1724503800000|2024-08-24 12:50:00|363.45|361.45|363.45|361.45|363.46|361.46|363.42|361.42|8
1724503810000|2024-08-24 12:50:10|363.44|361.44|363.43|361.43|363.45|361.45|363.43|361.43|3
1724503820000|2024-08-24 12:50:20|363.42|361.42|363.46|361.46|363.46|361.46|363.42|361.42|4
1724503830000|2024-08-24 12:50:30|363.47|361.47|363.43|361.43|363.47|361.47|363.42|361.42|9
1724503840000|2024-08-24 12:50:40|363.42|361.42|363.42|361.42|363.42|361.42|363.42|361.42|1
1724503850000|2024-08-24 12:50:50|363.41|361.41|363.41|361.41|363.41|361.41|363.4|361.4|3
1724503860000|2024-08-24 12:51:00|363.42|361.42|363.41|361.41|363.42|361.42|363.41|361.41|2
1724503870000|2024-08-24 12:51:10|363.42|361.42|363.42|361.42|363.42|361.42|363.41|361.41|5
1724503880000|2024-08-24 12:51:20|363.41|361.41|363.53|361.53|363.53|361.53|363.41|361.41|6
1724503890000|2024-08-24 12:51:30|363.54|361.54|363.54|361.54|363.54|361.54|363.53|361.53|3
1724503900000|2024-08-24 12:51:40|363.58|361.58|363.53|361.53|363.58|361.58|363.53|361.53|6
1724503910000|2024-08-24 12:51:50|363.58|361.58|363.64|361.64|363.64|361.64|363.57|361.57|8
1724503920000|2024-08-24 12:52:00|363.63|361.63|363.63|361.63|363.63|361.63|363.63|361.63|1
1724503930000|2024-08-24 12:52:10|363.64|361.64|363.63|361.63|363.65|361.65|363.63|361.63|4
1724503950000|2024-08-24 12:52:30|363.64|361.64|363.64|361.64|363.64|361.64|363.64|361.64|1
1724503960000|2024-08-24 12:52:40|363.63|361.63|363.63|361.63|363.63|361.63|363.63|361.63|1
1724503970000|2024-08-24 12:52:50|363.62|361.62|363.43|361.43|363.62|361.62|363.39|361.39|15
1724503980000|2024-08-24 12:53:00|363.41|361.41|363.4|361.4|363.41|361.41|363.36|361.36|9
1724503990000|2024-08-24 12:53:10|363.39|361.39|363.33|361.33|363.4|361.4|363.33|361.33|9
1724504000000|2024-08-24 12:53:20|363.32|361.32|363.33|361.33|363.33|361.33|363.26|361.26|10
1724504010000|2024-08-24 12:53:30|363.32|361.32|363.26|361.26|363.33|361.33|363.26|361.26|9
1724504020000|2024-08-24 12:53:40|363.27|361.27|363.26|361.26|363.27|361.27|363.26|361.26|2
1724504030000|2024-08-24 12:53:50|363.27|361.27|363.13|361.13|363.27|361.27|363.13|361.13|9
1724504040000|2024-08-24 12:54:00|363.12|361.12|363|361|363.13|361.13|363|361|7
1724504060000|2024-08-24 12:54:20|362.99|360.99|363|361|363|361|362.99|360.99|2
1724504070000|2024-08-24 12:54:30|362.99|360.99|362.98|360.98|363|361|362.98|360.98|4
1724504080000|2024-08-24 12:54:40|362.96|360.96|362.94|360.94|362.98|360.98|362.94|360.94|6
1724504090000|2024-08-24 12:54:50|362.96|360.96|362.77|360.77|362.96|360.96|362.73|360.73|18
1724504100000|2024-08-24 12:55:00|362.75|360.75|362.73|360.73|362.75|360.75|362.72|360.72|8
1724504110000|2024-08-24 12:55:10|362.7|360.7|362.67|360.67|362.7|360.7|362.67|360.67|6
1724504120000|2024-08-24 12:55:20|362.69|360.69|362.77|360.77|362.8|360.8|362.69|360.69|12
1724504130000|2024-08-24 12:55:30|362.78|360.78|362.73|360.73|362.78|360.78|362.69|360.69|12
1724504140000|2024-08-24 12:55:40|362.74|360.74|362.73|360.73|362.78|360.78|362.73|360.73|11
1724504150000|2024-08-24 12:55:50|362.72|360.72|362.74|360.74|362.76|360.76|362.72|360.72|19
1724504160000|2024-08-24 12:56:00|362.76|360.76|362.65|360.65|362.76|360.76|362.65|360.65|17
1724504170000|2024-08-24 12:56:10|362.57|360.57|362.44|360.44|362.57|360.57|362.42|360.42|17
1724504180000|2024-08-24 12:56:20|362.43|360.43|362.68|360.68|362.68|360.68|362.42|360.42|15
1724504190000|2024-08-24 12:56:30|362.69|360.69|362.78|360.78|362.78|360.78|362.67|360.67|16
1724504200000|2024-08-24 12:56:40|362.79|360.79|362.83|360.83|362.89|360.89|362.79|360.79|13
1724504210000|2024-08-24 12:56:50|362.82|360.82|362.61|360.61|362.82|360.82|362.59|360.59|17
1724504220000|2024-08-24 12:57:00|362.6|360.6|362.54|360.54|362.6|360.6|362.54|360.54|2
1724504230000|2024-08-24 12:57:10|362.53|360.53|362.53|360.53|362.56|360.56|362.52|360.52|10
1724504240000|2024-08-24 12:57:20|362.55|360.55|362.49|360.49|362.55|360.55|362.48|360.48|11
1724504250000|2024-08-24 12:57:30|362.48|360.48|362.6|360.6|362.6|360.6|362.48|360.48|9
1724504260000|2024-08-24 12:57:40|362.63|360.63|362.57|360.57|362.63|360.63|362.53|360.53|13
1724504270000|2024-08-24 12:57:50|362.56|360.56|362.54|360.54|362.56|360.56|362.54|360.54|10
1724504280000|2024-08-24 12:58:00|362.55|360.55|362.53|360.53|362.58|360.58|362.53|360.53|10
1724504290000|2024-08-24 12:58:10|362.5|360.5|362.47|360.47|362.5|360.5|362.44|360.44|17
1724504300000|2024-08-24 12:58:20|362.46|360.46|362.44|360.44|362.5|360.5|362.43|360.43|13
1724504310000|2024-08-24 12:58:30|362.43|360.43|362.46|360.46|362.46|360.46|362.43|360.43|15
1724504320000|2024-08-24 12:58:40|362.48|360.48|362.48|360.48|362.48|360.48|362.47|360.47|7
1724504330000|2024-08-24 12:58:50|362.47|360.47|362.48|360.48|362.48|360.48|362.47|360.47|4
1724504340000|2024-08-24 12:59:00|362.47|360.47|362.5|360.5|362.5|360.5|362.47|360.47|3
1724504350000|2024-08-24 12:59:10|362.55|360.55|362.64|360.64|362.64|360.64|362.55|360.55|5
1724504360000|2024-08-24 12:59:20|362.62|360.62|362.61|360.61|362.62|360.62|362.6|360.6|5
1724504370000|2024-08-24 12:59:30|362.6|360.6|362.61|360.61|362.61|360.61|362.6|360.6|10
1724504380000|2024-08-24 12:59:40|362.6|360.6|362.54|360.54|362.6|360.6|362.46|360.46|11
1724504390000|2024-08-24 12:59:50|362.53|360.53|362.53|360.53|362.54|360.54|362.52|360.52|6
1724504400000|2024-08-24 13:00:00|362.54|360.54|362.52|360.52|362.63|360.63|362.52|360.52|8
1724504410000|2024-08-24 13:00:10|362.53|360.53|362.53|360.53|362.53|360.53|362.53|360.53|1
1724504420000|2024-08-24 13:00:20|362.55|360.55|362.79|360.79|362.79|360.79|362.55|360.55|10
1724504430000|2024-08-24 13:00:30|362.75|360.75|362.73|360.73|362.76|360.76|362.73|360.73|9
1724504440000|2024-08-24 13:00:40|362.72|360.72|362.69|360.69|362.73|360.73|362.61|360.61|16
1724504450000|2024-08-24 13:00:50|362.7|360.7|362.74|360.74|362.75|360.75|362.64|360.64|15
1724504460000|2024-08-24 13:01:00|362.72|360.72|362.74|360.74|362.75|360.75|362.72|360.72|9
1724504470000|2024-08-24 13:01:10|362.75|360.75|362.85|360.85|362.85|360.85|362.74|360.74|6
1724504480000|2024-08-24 13:01:20|362.86|360.86|362.83|360.83|362.86|360.86|362.75|360.75|15
1724504490000|2024-08-24 13:01:30|362.84|360.84|362.83|360.83|362.84|360.84|362.83|360.83|8
1724504500000|2024-08-24 13:01:40|362.81|360.81|362.67|360.67|362.81|360.81|362.67|360.67|13
1724504510000|2024-08-24 13:01:50|362.66|360.66|362.69|360.69|362.69|360.69|362.64|360.64|14
1724504520000|2024-08-24 13:02:00|362.68|360.68|362.77|360.77|362.8|360.8|362.68|360.68|18
1724504530000|2024-08-24 13:02:10|362.76|360.76|362.7|360.7|362.76|360.76|362.66|360.66|13
1724504540000|2024-08-24 13:02:20|362.68|360.68|362.47|360.47|362.68|360.68|362.47|360.47|12
1724504550000|2024-08-24 13:02:30|362.43|360.43|362.28|360.28|362.43|360.43|362.21|360.21|21
1724504560000|2024-08-24 13:02:40|362.27|360.27|362.26|360.26|362.29|360.29|362.23|360.23|7
1724504570000|2024-08-24 13:02:50|362.34|360.34|362.35|360.35|362.35|360.35|362.32|360.32|9
1724504580000|2024-08-24 13:03:00|362.41|360.41|362.47|360.47|362.47|360.47|362.37|360.37|8
1724504590000|2024-08-24 13:03:10|362.44|360.44|362.58|360.58|362.58|360.58|362.44|360.44|6
1724504600000|2024-08-24 13:03:20|362.57|360.57|362.58|360.58|362.58|360.58|362.57|360.57|2
1724504610000|2024-08-24 13:03:30|362.68|360.68|362.62|360.62|362.68|360.68|362.6|360.6|8
1724504630000|2024-08-24 13:03:50|362.64|360.64|362.65|360.65|362.65|360.65|362.64|360.64|2
1724504640000|2024-08-24 13:04:00|362.67|360.67|362.65|360.65|362.67|360.67|362.65|360.65|5
1724504650000|2024-08-24 13:04:10|362.62|360.62|362.5|360.5|362.62|360.62|362.5|360.5|9
1724504660000|2024-08-24 13:04:20|362.51|360.51|362.52|360.52|362.54|360.54|362.48|360.48|15
1724504670000|2024-08-24 13:04:30|362.54|360.54|362.54|360.54|362.55|360.55|362.54|360.54|5
1724504680000|2024-08-24 13:04:40|362.53|360.53|362.44|360.44|362.53|360.53|362.44|360.44|9
1724504690000|2024-08-24 13:04:50|362.45|360.45|362.46|360.46|362.47|360.47|362.44|360.44|10
1724504700000|2024-08-24 13:05:00|362.47|360.47|362.47|360.47|362.47|360.47|362.45|360.45|5
1724504720000|2024-08-24 13:05:20|362.45|360.45|362.42|360.42|362.45|360.45|362.42|360.42|3
1724504730000|2024-08-24 13:05:30|362.39|360.39|362.43|360.43|362.43|360.43|362.36|360.36|7
1724504750000|2024-08-24 13:05:50|362.42|360.42|362.22|360.22|362.42|360.42|362.21|360.21|11
1724504760000|2024-08-24 13:06:00|362.24|360.24|362.19|360.19|362.25|360.25|362.19|360.19|9
1724504770000|2024-08-24 13:06:10|362.23|360.23|362.33|360.33|362.33|360.33|362.22|360.22|12
1724504780000|2024-08-24 13:06:20|362.34|360.34|362.34|360.34|362.34|360.34|362.34|360.34|1
1724504790000|2024-08-24 13:06:30|362.43|360.43|362.5|360.5|362.5|360.5|362.43|360.43|6
1724504800000|2024-08-24 13:06:40|362.49|360.49|362.24|360.24|362.49|360.49|362.24|360.24|5
1724504810000|2024-08-24 13:06:50|362.21|360.21|362.23|360.23|362.25|360.25|362.09|360.09|21
1724504820000|2024-08-24 13:07:00|362.22|360.22|362.4|360.4|362.4|360.4|362.22|360.22|23
1724504830000|2024-08-24 13:07:10|362.38|360.38|362.41|360.41|362.41|360.41|362.37|360.37|8
1724504840000|2024-08-24 13:07:20|362.4|360.4|362.46|360.46|362.47|360.47|362.4|360.4|19
1724504850000|2024-08-24 13:07:30|362.49|360.49|362.52|360.52|362.56|360.56|362.46|360.46|16
1724504860000|2024-08-24 13:07:40|362.53|360.53|362.55|360.55|362.55|360.55|362.53|360.53|3
1724504870000|2024-08-24 13:07:50|362.59|360.59|362.6|360.6|362.6|360.6|362.59|360.59|2
1724504880000|2024-08-24 13:08:00|362.56|360.56|362.6|360.6|362.6|360.6|362.56|360.56|2
1724504890000|2024-08-24 13:08:10|362.64|360.64|362.65|360.65|362.65|360.65|362.62|360.62|4
1724504900000|2024-08-24 13:08:20|362.74|360.74|362.74|360.74|362.74|360.74|362.74|360.74|1
1724504920000|2024-08-24 13:08:40|362.78|360.78|362.79|360.79|362.79|360.79|362.78|360.78|2
1724504930000|2024-08-24 13:08:50|362.85|360.85|362.97|360.97|362.97|360.97|362.85|360.85|2
1724504960000|2024-08-24 13:09:20|362.98|360.98|362.97|360.97|362.98|360.98|362.97|360.97|2
1724504970000|2024-08-24 13:09:30|362.98|360.98|363.05|361.05|363.09|361.09|362.98|360.98|9
1724504980000|2024-08-24 13:09:40|363.06|361.06|363.17|361.17|363.17|361.17|363.06|361.06|6
1724504990000|2024-08-24 13:09:50|363.18|361.18|363.17|361.17|363.18|361.18|363.17|361.17|2
1724505000000|2024-08-24 13:10:00|363.15|361.15|363.15|361.15|363.17|361.17|363.15|361.15|4
1724505010000|2024-08-24 13:10:10|363.16|361.16|363.15|361.15|363.16|361.16|363.15|361.15|2
1724505030000|2024-08-24 13:10:30|363.16|361.16|363.15|361.15|363.19|361.19|363.15|361.15|7
1724505040000|2024-08-24 13:10:40|363.16|361.16|363.16|361.16|363.16|361.16|363.16|361.16|1
1724505050000|2024-08-24 13:10:50|363.19|361.19|363.29|361.29|363.29|361.29|363.19|361.19|2
1724505060000|2024-08-24 13:11:00|363.3|361.3|363.3|361.3|363.3|361.3|363.3|361.3|1
1724505070000|2024-08-24 13:11:10|363.31|361.31|363.29|361.29|363.31|361.31|363.29|361.29|4
1724505130000|2024-08-24 13:12:10|363.32|361.32|363.3|361.3|363.32|361.32|363.3|361.3|2
1724505140000|2024-08-24 13:12:20|363.31|361.31|363.31|361.31|363.31|361.31|363.31|361.31|1
1724505150000|2024-08-24 13:12:30|363.3|361.3|363.3|361.3|363.3|361.3|363.3|361.3|1
1724505160000|2024-08-24 13:12:40|363.29|361.29|363.29|361.29|363.29|361.29|363.29|361.29|1
1724505210000|2024-08-24 13:13:30|363.28|361.28|363.28|361.28|363.28|361.28|363.28|361.28|1
1724505240000|2024-08-24 13:14:00|363.29|361.29|363.31|361.31|363.33|361.33|363.29|361.29|8
1724505250000|2024-08-24 13:14:10|363.29|361.29|363.29|361.29|363.31|361.31|363.29|361.29|6
1724505260000|2024-08-24 13:14:20|363.3|361.3|363.3|361.3|363.3|361.3|363.3|361.3|1
1724505290000|2024-08-24 13:14:50|363.29|361.29|363.3|361.3|363.3|361.3|363.29|361.29|2
1724505300000|2024-08-24 13:15:00|363.29|361.29|363.29|361.29|363.29|361.29|363.29|361.29|1
1724505310000|2024-08-24 13:15:10|363.3|361.3|363.42|361.42|363.42|361.42|363.3|361.3|5
1724505320000|2024-08-24 13:15:20|363.44|361.44|363.45|361.45|363.45|361.45|363.44|361.44|2
1724505330000|2024-08-24 13:15:30|363.42|361.42|363.43|361.43|363.43|361.43|363.42|361.42|2
1724505360000|2024-08-24 13:16:00|363.42|361.42|363.41|361.41|363.42|361.42|363.41|361.41|2
1724505380000|2024-08-24 13:16:20|363.42|361.42|363.42|361.42|363.42|361.42|363.42|361.42|1
1724505420000|2024-08-24 13:17:00|363.41|361.41|363.32|361.32|363.41|361.41|363.32|361.32|4
1724505430000|2024-08-24 13:17:10|363.31|361.31|363.31|361.31|363.31|361.31|363.31|361.31|1
1724505440000|2024-08-24 13:17:20|363.28|361.28|363.13|361.13|363.28|361.28|363.13|361.13|2
1724505450000|2024-08-24 13:17:30|363.02|361.02|363.05|361.05|363.05|361.05|363.02|361.02|3
1724505460000|2024-08-24 13:17:40|363.07|361.07|363.15|361.15|363.26|361.26|363.07|361.07|8
1724505470000|2024-08-24 13:17:50|363.16|361.16|363.23|361.23|363.23|361.23|363.16|361.16|5
1724505480000|2024-08-24 13:18:00|363.21|361.21|363.17|361.17|363.21|361.21|363.17|361.17|4
1724505490000|2024-08-24 13:18:10|363.14|361.14|363.13|361.13|363.14|361.14|363.13|361.13|2
1724505500000|2024-08-24 13:18:20|363.17|361.17|363.17|361.17|363.17|361.17|363.17|361.17|1
1724505530000|2024-08-24 13:18:50|363.19|361.19|363.19|361.19|363.19|361.19|363.18|361.18|3
1724505540000|2024-08-24 13:19:00|363.2|361.2|363.2|361.2|363.2|361.2|363.2|361.2|1
1724505550000|2024-08-24 13:19:10|363.21|361.21|363.31|361.31|363.31|361.31|363.21|361.21|7
1724505580000|2024-08-24 13:19:40|363.3|361.3|363.11|361.11|363.3|361.3|363.11|361.11|10
1724505590000|2024-08-24 13:19:50|363.13|361.13|363.16|361.16|363.16|361.16|363.13|361.13|3
1724505600000|2024-08-24 13:20:00|363.14|361.14|363.13|361.13|363.14|361.14|363.13|361.13|2
1724505610000|2024-08-24 13:20:10|363.17|361.17|363.21|361.21|363.25|361.25|363.17|361.17|4
1724505620000|2024-08-24 13:20:20|363.22|361.22|363.2|361.2|363.24|361.24|363.2|361.2|6
1724505640000|2024-08-24 13:20:40|363.24|361.24|363.3|361.3|363.33|361.33|363.24|361.24|13
1724505660000|2024-08-24 13:21:00|363.4|361.4|363.3|361.3|363.4|361.4|363.3|361.3|3
1724505670000|2024-08-24 13:21:10|363.31|361.31|363.31|361.31|363.34|361.34|363.31|361.31|4
1724505680000|2024-08-24 13:21:20|363.3|361.3|363.3|361.3|363.3|361.3|363.3|361.3|1
1724505700000|2024-08-24 13:21:40|363.29|361.29|363.29|361.29|363.3|361.3|363.24|361.24|8
1724505720000|2024-08-24 13:22:00|363.3|361.3|363.32|361.32|363.32|361.32|363.3|361.3|3
1724505740000|2024-08-24 13:22:20|363.29|361.29|363.32|361.32|363.32|361.32|363.28|361.28|4
1724505750000|2024-08-24 13:22:30|363.33|361.33|363.39|361.39|363.39|361.39|363.33|361.33|2
1724505780000|2024-08-24 13:23:00|363.35|361.35|363.34|361.34|363.36|361.36|363.34|361.34|3
1724505790000|2024-08-24 13:23:10|363.33|361.33|363.39|361.39|363.39|361.39|363.33|361.33|6
1724505800000|2024-08-24 13:23:20|363.4|361.4|363.4|361.4|363.41|361.41|363.4|361.4|3
1724505830000|2024-08-24 13:23:50|363.42|361.42|363.42|361.42|363.42|361.42|363.42|361.42|1
1724505840000|2024-08-24 13:24:00|363.43|361.43|363.47|361.47|363.47|361.47|363.42|361.42|8
1724505850000|2024-08-24 13:24:10|363.48|361.48|363.5|361.5|363.5|361.5|363.48|361.48|5
1724505860000|2024-08-24 13:24:20|363.52|361.52|363.63|361.63|363.63|361.63|363.52|361.52|4
1724505870000|2024-08-24 13:24:30|363.64|361.64|363.65|361.65|363.66|361.66|363.64|361.64|5
1724505880000|2024-08-24 13:24:40|363.67|361.67|363.76|361.76|363.76|361.76|363.67|361.67|8
1724505890000|2024-08-24 13:24:50|363.77|361.77|363.74|361.74|363.77|361.77|363.74|361.74|5
1724505900000|2024-08-24 13:25:00|363.73|361.73|363.73|361.73|363.74|361.74|363.71|361.71|6
1724505910000|2024-08-24 13:25:10|363.72|361.72|363.71|361.71|363.72|361.72|363.71|361.71|2
1724505930000|2024-08-24 13:25:30|363.66|361.66|363.59|361.59|363.66|361.66|363.59|361.59|5
1724505940000|2024-08-24 13:25:40|363.65|361.65|363.62|361.62|363.66|361.66|363.61|361.61|8
1724505950000|2024-08-24 13:25:50|363.61|361.61|363.59|361.59|363.61|361.61|363.57|361.57|7
1724505960000|2024-08-24 13:26:00|363.63|361.63|363.7|361.7|363.71|361.71|363.63|361.63|4
1724505970000|2024-08-24 13:26:10|363.71|361.71|363.71|361.71|363.73|361.73|363.71|361.71|3
1724505980000|2024-08-24 13:26:20|363.72|361.72|363.75|361.75|363.75|361.75|363.72|361.72|4
1724505990000|2024-08-24 13:26:30|363.72|361.72|363.73|361.73|363.73|361.73|363.72|361.72|2
1724506000000|2024-08-24 13:26:40|363.72|361.72|363.72|361.72|363.72|361.72|363.72|361.72|1
1724506010000|2024-08-24 13:26:50|363.73|361.73|363.73|361.73|363.73|361.73|363.73|361.73|1
1724506020000|2024-08-24 13:27:00|363.72|361.72|363.72|361.72|363.72|361.72|363.72|361.72|1
1724506030000|2024-08-24 13:27:10|363.71|361.71|363.53|361.53|363.71|361.71|363.53|361.53|6
1724506040000|2024-08-24 13:27:20|363.54|361.54|363.53|361.53|363.54|361.54|363.52|361.52|4
1724506050000|2024-08-24 13:27:30|363.55|361.55|363.58|361.58|363.58|361.58|363.55|361.55|2
1724506090000|2024-08-24 13:28:10|363.57|361.57|363.57|361.57|363.57|361.57|363.54|361.54|9
1724506100000|2024-08-24 13:28:20|363.52|361.52|363.58|361.58|363.58|361.58|363.52|361.52|10
1724506110000|2024-08-24 13:28:30|363.53|361.53|363.58|361.58|363.58|361.58|363.53|361.53|3
1724506120000|2024-08-24 13:28:40|363.6|361.6|363.63|361.63|363.64|361.64|363.6|361.6|4
1724506130000|2024-08-24 13:28:50|363.61|361.61|363.56|361.56|363.61|361.61|363.53|361.53|5
1724506140000|2024-08-24 13:29:00|363.6|361.6|363.63|361.63|363.64|361.64|363.6|361.6|5
1724506150000|2024-08-24 13:29:10|363.68|361.68|363.7|361.7|363.7|361.7|363.68|361.68|2
1724506160000|2024-08-24 13:29:20|363.68|361.68|363.61|361.61|363.69|361.69|363.61|361.61|8
1724506170000|2024-08-24 13:29:30|363.6|361.6|363.58|361.58|363.6|361.6|363.56|361.56|8
1724506190000|2024-08-24 13:29:50|363.57|361.57|363.58|361.58|363.58|361.58|363.57|361.57|2
1724506200000|2024-08-24 13:30:00|363.57|361.57|363.57|361.57|363.57|361.57|363.56|361.56|3
1724506210000|2024-08-24 13:30:10|363.58|361.58|363.55|361.55|363.58|361.58|363.55|361.55|6
1724506220000|2024-08-24 13:30:20|363.56|361.56|363.51|361.51|363.57|361.57|363.51|361.51|9
1724506230000|2024-08-24 13:30:30|363.52|361.52|363.56|361.56|363.56|361.56|363.52|361.52|3
1724506240000|2024-08-24 13:30:40|363.55|361.55|363.6|361.6|363.6|361.6|363.54|361.54|8
1724506250000|2024-08-24 13:30:50|363.61|361.61|363.62|361.62|363.62|361.62|363.61|361.61|2
1724506260000|2024-08-24 13:31:00|363.61|361.61|363.63|361.63|363.63|361.63|363.61|361.61|4
1724506270000|2024-08-24 13:31:10|363.65|361.65|363.65|361.65|363.65|361.65|363.65|361.65|1
1724506280000|2024-08-24 13:31:20|363.64|361.64|363.64|361.64|363.64|361.64|363.63|361.63|3
1724506290000|2024-08-24 13:31:30|363.63|361.63|363.63|361.63|363.64|361.64|363.63|361.63|9
1724506300000|2024-08-24 13:31:40|363.64|361.64|363.64|361.64|363.64|361.64|363.63|361.63|5
1724506310000|2024-08-24 13:31:50|363.65|361.65|363.68|361.68|363.68|361.68|363.65|361.65|4
1724506320000|2024-08-24 13:32:00|363.69|361.69|363.76|361.76|363.78|361.78|363.69|361.69|8
1724506330000|2024-08-24 13:32:10|363.75|361.75|363.76|361.76|363.76|361.76|363.72|361.72|6
1724506340000|2024-08-24 13:32:20|363.77|361.77|363.97|361.97|363.98|361.98|363.77|361.77|7
1724506350000|2024-08-24 13:32:30|363.98|361.98|364.15|362.15|364.15|362.15|363.98|361.98|7
1724506370000|2024-08-24 13:32:50|364.16|362.16|364.19|362.19|364.21|362.21|364.16|362.16|7
1724506380000|2024-08-24 13:33:00|364.18|362.18|364.18|362.18|364.19|362.19|364.16|362.16|7
1724506390000|2024-08-24 13:33:10|364.17|362.17|364.2|362.2|364.21|362.21|364.17|362.17|10
1724506400000|2024-08-24 13:33:20|364.19|362.19|364.2|362.2|364.2|362.2|364.12|362.12|16
1724506410000|2024-08-24 13:33:30|364.19|362.19|364.28|362.28|364.28|362.28|364.19|362.19|7
1724506420000|2024-08-24 13:33:40|364.29|362.29|364.18|362.18|364.29|362.29|364.18|362.18|14
1724506430000|2024-08-24 13:33:50|364.19|362.19|364.18|362.18|364.19|362.19|364.18|362.18|4
1724506440000|2024-08-24 13:34:00|364.2|362.2|364.27|362.27|364.28|362.28|364.2|362.2|7
1724506450000|2024-08-24 13:34:10|364.25|362.25|364.15|362.15|364.28|362.28|364.14|362.14|15
1724506460000|2024-08-24 13:34:20|364.14|362.14|364.13|362.13|364.17|362.17|364.13|362.13|9
1724506470000|2024-08-24 13:34:30|364.14|362.14|364.11|362.11|364.14|362.14|364.11|362.11|7
1724506480000|2024-08-24 13:34:40|364.12|362.12|364.15|362.15|364.15|362.15|364.11|362.11|9
1724506490000|2024-08-24 13:34:50|364.13|362.13|364.15|362.15|364.15|362.15|364.13|362.13|3
1724506500000|2024-08-24 13:35:00|364.18|362.18|364.19|362.19|364.19|362.19|364.18|362.18|4
1724506510000|2024-08-24 13:35:10|364.18|362.18|364.18|362.18|364.18|362.18|364.18|362.18|1
1724506520000|2024-08-24 13:35:20|364.19|362.19|364.2|362.2|364.2|362.2|364.19|362.19|2
1724506530000|2024-08-24 13:35:30|364.19|362.19|364.2|362.2|364.2|362.2|364.18|362.18|4
1724506540000|2024-08-24 13:35:40|364.19|362.19|364.21|362.21|364.22|362.22|364.19|362.19|14
1724506550000|2024-08-24 13:35:50|364.19|362.19|364.2|362.2|364.2|362.2|364.19|362.19|2
1724506560000|2024-08-24 13:36:00|364.19|362.19|364.18|362.18|364.19|362.19|364.18|362.18|2
1724506570000|2024-08-24 13:36:10|364.19|362.19|364.19|362.19|364.21|362.21|364.19|362.19|4
1724506580000|2024-08-24 13:36:20|364.13|362.13|364.07|362.07|364.13|362.13|364.04|362.04|7
1724506590000|2024-08-24 13:36:30|364.06|362.06|364.07|362.07|364.07|362.07|364.05|362.05|4
1724506600000|2024-08-24 13:36:40|364.06|362.06|364.06|362.06|364.08|362.08|364.06|362.06|15
1724506610000|2024-08-24 13:36:50|364.08|362.08|364.16|362.16|364.16|362.16|364.06|362.06|5
1724506620000|2024-08-24 13:37:00|364.19|362.19|364.19|362.19|364.19|362.19|364.19|362.19|1
1724506630000|2024-08-24 13:37:10|364.2|362.2|364.24|362.24|364.29|362.29|364.2|362.2|12
1724506640000|2024-08-24 13:37:20|364.26|362.26|364.33|362.33|364.34|362.34|364.26|362.26|8
1724506650000|2024-08-24 13:37:30|364.34|362.34|364.36|362.36|364.44|362.44|364.33|362.33|8
1724506660000|2024-08-24 13:37:40|364.37|362.37|364.34|362.34|364.37|362.37|364.32|362.32|9
1724506670000|2024-08-24 13:37:50|364.33|362.33|364.36|362.36|364.36|362.36|364.31|362.31|12
1724506680000|2024-08-24 13:38:00|364.37|362.37|364.39|362.39|364.41|362.41|364.36|362.36|8
1724506690000|2024-08-24 13:38:10|364.4|362.4|364.32|362.32|364.41|362.41|364.32|362.32|14
1724506700000|2024-08-24 13:38:20|364.31|362.31|364.26|362.26|364.31|362.31|364.24|362.24|13
1724506710000|2024-08-24 13:38:30|364.27|362.27|364.32|362.32|364.32|362.32|364.27|362.27|5
1724506720000|2024-08-24 13:38:40|364.31|362.31|364.29|362.29|364.32|362.32|364.27|362.27|11
1724506730000|2024-08-24 13:38:50|364.28|362.28|364.23|362.23|364.28|362.28|364.23|362.23|3
1724506740000|2024-08-24 13:39:00|364.24|362.24|364.27|362.27|364.28|362.28|364.24|362.24|15
1724506750000|2024-08-24 13:39:10|364.28|362.28|364.26|362.26|364.28|362.28|364.26|362.26|2
1724506760000|2024-08-24 13:39:20|364.27|362.27|364.37|362.37|364.38|362.38|364.25|362.25|10
1724506770000|2024-08-24 13:39:30|364.36|362.36|364.2|362.2|364.38|362.38|364.2|362.2|11
1724506780000|2024-08-24 13:39:40|364.18|362.18|364.15|362.15|364.18|362.18|364.15|362.15|5
1724506790000|2024-08-24 13:39:50|364.27|362.27|364.56|362.56|364.56|362.56|364.27|362.27|10
1724506810000|2024-08-24 13:40:10|364.53|362.53|364.55|362.55|364.55|362.55|364.53|362.53|2
1724506820000|2024-08-24 13:40:20|364.56|362.56|364.56|362.56|364.56|362.56|364.56|362.56|1
1724506830000|2024-08-24 13:40:30|364.59|362.59|364.6|362.6|364.6|362.6|364.59|362.59|2
1724506840000|2024-08-24 13:40:40|364.61|362.61|364.61|362.61|364.61|362.61|364.61|362.61|1
1724506850000|2024-08-24 13:40:50|364.56|362.56|364.52|362.52|364.56|362.56|364.52|362.52|2
1724506860000|2024-08-24 13:41:00|364.53|362.53|364.56|362.56|364.56|362.56|364.49|362.49|8
1724506870000|2024-08-24 13:41:10|364.57|362.57|364.58|362.58|364.58|362.58|364.57|362.57|2
1724506880000|2024-08-24 13:41:20|364.56|362.56|364.56|362.56|364.56|362.56|364.56|362.56|1
1724506890000|2024-08-24 13:41:30|364.57|362.57|364.6|362.6|364.6|362.6|364.57|362.57|3
1724506910000|2024-08-24 13:41:50|364.61|362.61|364.9|362.9|364.9|362.9|364.61|362.61|5
1724506920000|2024-08-24 13:42:00|364.92|362.92|364.78|362.78|364.92|362.92|364.77|362.77|10
1724506930000|2024-08-24 13:42:10|364.76|362.76|364.7|362.7|364.76|362.76|364.65|362.65|7
1724506940000|2024-08-24 13:42:20|364.73|362.73|364.79|362.79|364.81|362.81|364.73|362.73|5
1724506950000|2024-08-24 13:42:30|364.76|362.76|364.75|362.75|364.77|362.77|364.75|362.75|3
1724506960000|2024-08-24 13:42:40|364.77|362.77|364.77|362.77|364.81|362.81|364.76|362.76|10
1724506970000|2024-08-24 13:42:50|364.76|362.76|364.82|362.82|364.82|362.82|364.76|362.76|4
1724506980000|2024-08-24 13:43:00|364.81|362.81|364.81|362.81|364.81|362.81|364.79|362.79|5
1724506990000|2024-08-24 13:43:10|364.82|362.82|364.87|362.87|364.87|362.87|364.82|362.82|2
1724507000000|2024-08-24 13:43:20|364.83|362.83|365.11|363.11|365.11|363.11|364.83|362.83|10
1724507020000|2024-08-24 13:43:40|365.2|363.2|365.47|363.47|365.47|363.47|365.2|363.2|9
1724507030000|2024-08-24 13:43:50|365.37|363.37|365.26|363.26|365.4|363.4|365.26|363.26|8
1724507040000|2024-08-24 13:44:00|365.25|363.25|365.25|363.25|365.25|363.25|365.25|363.25|1
1724507050000|2024-08-24 13:44:10|365.26|363.26|364.96|362.96|365.26|363.26|364.96|362.96|5
1724507070000|2024-08-24 13:44:30|364.98|362.98|365.06|363.06|365.06|363.06|364.98|362.98|3
1724507080000|2024-08-24 13:44:40|365.02|363.02|365.03|363.03|365.03|363.03|365.02|363.02|2
1724507090000|2024-08-24 13:44:50|365.01|363.01|365.05|363.05|365.06|363.06|365|363|6
1724507100000|2024-08-24 13:45:00|365.08|363.08|365.13|363.13|365.14|363.14|365.08|363.08|12
1724507110000|2024-08-24 13:45:10|365.24|363.24|365.18|363.18|365.24|363.24|365.18|363.18|5
1724507120000|2024-08-24 13:45:20|365.17|363.17|365.16|363.16|365.17|363.17|365.16|363.16|2
1724507130000|2024-08-24 13:45:30|365.06|363.06|364.86|362.86|365.06|363.06|364.86|362.86|9
1724507140000|2024-08-24 13:45:40|364.85|362.85|364.85|362.85|364.86|362.86|364.85|362.85|3
1724507150000|2024-08-24 13:45:50|364.86|362.86|364.86|362.86|364.86|362.86|364.86|362.86|1
1724507160000|2024-08-24 13:46:00|364.85|362.85|364.85|362.85|364.85|362.85|364.84|362.84|3
1724507170000|2024-08-24 13:46:10|364.82|362.82|364.79|362.79|364.82|362.82|364.79|362.79|10
1724507180000|2024-08-24 13:46:20|364.78|362.78|364.62|362.62|364.8|362.8|364.62|362.62|8
1724507190000|2024-08-24 13:46:30|364.61|362.61|364.71|362.71|364.71|362.71|364.61|362.61|6
1724507200000|2024-08-24 13:46:40|364.7|362.7|364.64|362.64|364.71|362.71|364.62|362.62|16
1724507210000|2024-08-24 13:46:50|364.62|362.62|364.56|362.56|364.62|362.62|364.56|362.56|3
1724507220000|2024-08-24 13:47:00|364.55|362.55|364.45|362.45|364.55|362.55|364.45|362.45|5
1724507230000|2024-08-24 13:47:10|364.41|362.41|364.4|362.4|364.41|362.41|364.37|362.37|5
1724507240000|2024-08-24 13:47:20|364.38|362.38|364.38|362.38|364.38|362.38|364.38|362.38|1
1724507250000|2024-08-24 13:47:30|364.36|362.36|364.36|362.36|364.38|362.38|364.35|362.35|6
1724507260000|2024-08-24 13:47:40|364.35|362.35|364.11|362.11|364.35|362.35|364.06|362.06|12
1724507280000|2024-08-24 13:48:00|364.1|362.1|364.03|362.03|364.1|362.1|364.02|362.02|8
1724507290000|2024-08-24 13:48:10|363.92|361.92|363.89|361.89|363.92|361.92|363.88|361.88|10
1724507300000|2024-08-24 13:48:20|363.88|361.88|363.86|361.86|363.88|361.88|363.82|361.82|9
1724507310000|2024-08-24 13:48:30|363.87|361.87|363.88|361.88|363.88|361.88|363.86|361.86|3
1724507320000|2024-08-24 13:48:40|363.86|361.86|363.84|361.84|363.86|361.86|363.84|361.84|4
1724507330000|2024-08-24 13:48:50|363.87|361.87|363.89|361.89|363.89|361.89|363.86|361.86|4
1724507340000|2024-08-24 13:49:00|363.88|361.88|363.84|361.84|363.88|361.88|363.84|361.84|5
1724507350000|2024-08-24 13:49:10|363.85|361.85|363.84|361.84|363.85|361.85|363.84|361.84|2
1724507360000|2024-08-24 13:49:20|363.82|361.82|363.89|361.89|363.89|361.89|363.82|361.82|9
1724507380000|2024-08-24 13:49:40|364.01|362.01|364.03|362.03|364.03|362.03|364|362|9
1724507400000|2024-08-24 13:50:00|363.98|361.98|364.03|362.03|364.03|362.03|363.98|361.98|7
1724507410000|2024-08-24 13:50:10|364.05|362.05|364.2|362.2|364.2|362.2|364.05|362.05|8
1724507420000|2024-08-24 13:50:20|364.21|362.21|364.24|362.24|364.24|362.24|364.21|362.21|4
1724507430000|2024-08-24 13:50:30|364.26|362.26|364.34|362.34|364.36|362.36|364.26|362.26|5
1724507440000|2024-08-24 13:50:40|364.33|362.33|364.31|362.31|364.34|362.34|364.14|362.14|19
1724507460000|2024-08-24 13:51:00|364.3|362.3|364.18|362.18|364.3|362.3|364.18|362.18|3
1724507470000|2024-08-24 13:51:10|364.17|362.17|364.13|362.13|364.17|362.17|364.13|362.13|7
1724507480000|2024-08-24 13:51:20|364.12|362.12|364.18|362.18|364.18|362.18|364.12|362.12|7
1724507500000|2024-08-24 13:51:40|364.22|362.22|364.17|362.17|364.22|362.22|364.17|362.17|8
1724507510000|2024-08-24 13:51:50|364.16|362.16|364.15|362.15|364.16|362.16|364.13|362.13|8
1724507520000|2024-08-24 13:52:00|364.14|362.14|364.22|362.22|364.22|362.22|364.13|362.13|7
1724507540000|2024-08-24 13:52:20|364.34|362.34|364.4|362.4|364.4|362.4|364.34|362.34|3
1724507550000|2024-08-24 13:52:30|364.41|362.41|364.41|362.41|364.41|362.41|364.41|362.41|1
1724507560000|2024-08-24 13:52:40|364.53|362.53|364.58|362.58|364.58|362.58|364.53|362.53|5
1724507570000|2024-08-24 13:52:50|364.6|362.6|364.62|362.62|364.62|362.62|364.57|362.57|11
1724507580000|2024-08-24 13:53:00|364.6|362.6|364.72|362.72|364.73|362.73|364.59|362.59|15
1724507590000|2024-08-24 13:53:10|364.73|362.73|364.78|362.78|364.81|362.81|364.73|362.73|7
1724507600000|2024-08-24 13:53:20|364.79|362.79|364.83|362.83|364.83|362.83|364.78|362.78|16
1724507610000|2024-08-24 13:53:30|364.84|362.84|364.9|362.9|364.99|362.99|364.84|362.84|9
1724507620000|2024-08-24 13:53:40|364.89|362.89|364.91|362.91|364.91|362.91|364.89|362.89|3
1724507630000|2024-08-24 13:53:50|364.9|362.9|364.86|362.86|364.9|362.9|364.86|362.86|7
1724507640000|2024-08-24 13:54:00|364.85|362.85|364.74|362.74|364.86|362.86|364.74|362.74|11
1724507670000|2024-08-24 13:54:30|364.69|362.69|364.72|362.72|364.72|362.72|364.69|362.69|10
1724507680000|2024-08-24 13:54:40|364.71|362.71|364.71|362.71|364.71|362.71|364.71|362.71|1
1724507690000|2024-08-24 13:54:50|364.69|362.69|364.53|362.53|364.7|362.7|364.52|362.52|10
1724507710000|2024-08-24 13:55:10|364.55|362.55|364.57|362.57|364.61|362.61|364.55|362.55|8
1724507720000|2024-08-24 13:55:20|364.56|362.56|364.61|362.61|364.61|362.61|364.55|362.55|10
1724507740000|2024-08-24 13:55:40|364.65|362.65|364.65|362.65|364.65|362.65|364.65|362.65|1
1724507750000|2024-08-24 13:55:50|364.66|362.66|364.77|362.77|364.77|362.77|364.66|362.66|3
1724507760000|2024-08-24 13:56:00|364.78|362.78|364.88|362.88|364.88|362.88|364.78|362.78|3
1724507770000|2024-08-24 13:56:10|364.99|362.99|365.01|363.01|365.04|363.04|364.99|362.99|8
1724507780000|2024-08-24 13:56:20|364.99|362.99|364.98|362.98|364.99|362.99|364.94|362.94|10
1724507790000|2024-08-24 13:56:30|364.97|362.97|364.98|362.98|364.98|362.98|364.94|362.94|11
1724507800000|2024-08-24 13:56:40|364.97|362.97|364.98|362.98|364.98|362.98|364.97|362.97|6
1724507820000|2024-08-24 13:57:00|364.97|362.97|364.94|362.94|364.98|362.98|364.94|362.94|12
1724507830000|2024-08-24 13:57:10|364.96|362.96|364.94|362.94|364.96|362.96|364.94|362.94|2
1724507840000|2024-08-24 13:57:20|364.96|362.96|365.06|363.06|365.06|363.06|364.96|362.96|7
1724507850000|2024-08-24 13:57:30|365.07|363.07|365.12|363.12|365.15|363.15|365.07|363.07|3
1724507860000|2024-08-24 13:57:40|365.11|363.11|365.1|363.1|365.12|363.12|365.1|363.1|8
1724507870000|2024-08-24 13:57:50|365.11|363.11|365.12|363.12|365.12|363.12|365.09|363.09|7
1724507880000|2024-08-24 13:58:00|365.13|363.13|365.13|363.13|365.13|363.13|365.13|363.13|1
1724507890000|2024-08-24 13:58:10|365.12|363.12|365.05|363.05|365.13|363.13|365.05|363.05|16
1724507900000|2024-08-24 13:58:20|365.02|363.02|364.98|362.98|365.02|363.02|364.98|362.98|8
1724507910000|2024-08-24 13:58:30|364.99|362.99|364.99|362.99|364.99|362.99|364.99|362.99|1
1724507930000|2024-08-24 13:58:50|364.98|362.98|364.99|362.99|364.99|362.99|364.98|362.98|2
1724507940000|2024-08-24 13:59:00|365|363|364.99|362.99|365|363|364.99|362.99|2
1724507950000|2024-08-24 13:59:10|365|363|365|363|365|363|364.99|362.99|3
1724507960000|2024-08-24 13:59:20|364.99|362.99|364.99|362.99|364.99|362.99|364.99|362.99|1
1724507970000|2024-08-24 13:59:30|365|363|365.12|363.12|365.12|363.12|365|363|3
1724508000000|2024-08-24 14:00:00|365.11|363.11|365.1|363.1|365.12|363.12|365.08|363.08|7
1724508010000|2024-08-24 14:00:10|365.11|363.11|365.11|363.11|365.11|363.11|365.1|363.1|3
1724508020000|2024-08-24 14:00:20|365.1|363.1|365.08|363.08|365.1|363.1|365.07|363.07|9
1724508030000|2024-08-24 14:00:30|365.07|363.07|365.06|363.06|365.08|363.08|365.06|363.06|6
1724508060000|2024-08-24 14:01:00|364.97|362.97|364.76|362.76|364.97|362.97|364.71|362.71|14
1724508070000|2024-08-24 14:01:10|364.78|362.78|364.77|362.77|364.78|362.78|364.72|362.72|9
1724508080000|2024-08-24 14:01:20|364.81|362.81|364.91|362.91|364.93|362.93|364.81|362.81|5
1724508090000|2024-08-24 14:01:30|364.9|362.9|364.93|362.93|364.93|362.93|364.9|362.9|3
1724508110000|2024-08-24 14:01:50|364.95|362.95|364.96|362.96|365.01|363.01|364.95|362.95|9
1724508120000|2024-08-24 14:02:00|364.97|362.97|364.88|362.88|364.97|362.97|364.87|362.87|7
1724508130000|2024-08-24 14:02:10|364.87|362.87|364.82|362.82|364.87|362.87|364.82|362.82|2
1724508140000|2024-08-24 14:02:20|364.84|362.84|364.84|362.84|364.94|362.94|364.81|362.81|18
1724508150000|2024-08-24 14:02:30|364.86|362.86|364.86|362.86|364.86|362.86|364.86|362.86|1
1724508160000|2024-08-24 14:02:40|364.81|362.81|364.7|362.7|364.81|362.81|364.7|362.7|8
1724508170000|2024-08-24 14:02:50|364.69|362.69|364.78|362.78|364.78|362.78|364.69|362.69|5
1724508180000|2024-08-24 14:03:00|364.75|362.75|364.76|362.76|364.76|362.76|364.74|362.74|7
1724508200000|2024-08-24 14:03:20|364.78|362.78|364.78|362.78|364.78|362.78|364.78|362.78|1
1724508210000|2024-08-24 14:03:30|364.83|362.83|364.83|362.83|364.83|362.83|364.83|362.83|1
1724508220000|2024-08-24 14:03:40|364.84|362.84|364.87|362.87|364.91|362.91|364.84|362.84|5
1724508230000|2024-08-24 14:03:50|364.86|362.86|364.92|362.92|364.92|362.92|364.86|362.86|3
1724508240000|2024-08-24 14:04:00|364.87|362.87|364.89|362.89|364.91|362.91|364.87|362.87|6
1724508250000|2024-08-24 14:04:10|364.9|362.9|364.83|362.83|364.91|362.91|364.83|362.83|10
1724508260000|2024-08-24 14:04:20|364.79|362.79|364.78|362.78|364.79|362.79|364.75|362.75|7
1724508270000|2024-08-24 14:04:30|364.81|362.81|364.88|362.88|364.89|362.89|364.81|362.81|7
1724508290000|2024-08-24 14:04:50|364.91|362.91|364.95|362.95|364.95|362.95|364.91|362.91|2
1724508300000|2024-08-24 14:05:00|364.94|362.94|364.91|362.91|364.94|362.94|364.87|362.87|5
1724508310000|2024-08-24 14:05:10|364.87|362.87|364.9|362.9|364.9|362.9|364.87|362.87|3
1724508320000|2024-08-24 14:05:20|364.89|362.89|364.86|362.86|364.9|362.9|364.85|362.85|12
1724508330000|2024-08-24 14:05:30|364.84|362.84|364.85|362.85|364.85|362.85|364.84|362.84|2
1724508340000|2024-08-24 14:05:40|364.84|362.84|364.84|362.84|364.84|362.84|364.78|362.78|7
1724508350000|2024-08-24 14:05:50|364.81|362.81|364.72|362.72|364.82|362.82|364.72|362.72|13
1724508360000|2024-08-24 14:06:00|364.73|362.73|364.72|362.72|364.74|362.74|364.65|362.65|12
1724508370000|2024-08-24 14:06:10|364.73|362.73|364.72|362.72|364.76|362.76|364.7|362.7|12
1724508380000|2024-08-24 14:06:20|364.73|362.73|364.73|362.73|364.73|362.73|364.73|362.73|1
1724508400000|2024-08-24 14:06:40|364.75|362.75|364.95|362.95|364.95|362.95|364.75|362.75|5
1724508410000|2024-08-24 14:06:50|364.94|362.94|364.94|362.94|364.94|362.94|364.94|362.94|1
1724508420000|2024-08-24 14:07:00|364.89|362.89|364.88|362.88|364.92|362.92|364.87|362.87|7
1724508430000|2024-08-24 14:07:10|364.87|362.87|364.84|362.84|364.87|362.87|364.84|362.84|3
1724508440000|2024-08-24 14:07:20|364.82|362.82|364.75|362.75|364.82|362.82|364.75|362.75|3
1724508450000|2024-08-24 14:07:30|364.74|362.74|364.71|362.71|364.74|362.74|364.7|362.7|3
1724508460000|2024-08-24 14:07:40|364.74|362.74|364.72|362.72|364.74|362.74|364.69|362.69|5
1724508470000|2024-08-24 14:07:50|364.68|362.68|364.67|362.67|364.7|362.7|364.67|362.67|3
1724508480000|2024-08-24 14:08:00|364.69|362.69|364.67|362.67|364.69|362.69|364.65|362.65|4
1724508490000|2024-08-24 14:08:10|364.66|362.66|364.51|362.51|364.66|362.66|364.49|362.49|9
1724508500000|2024-08-24 14:08:20|364.6|362.6|364.6|362.6|364.6|362.6|364.6|362.6|1
1724508510000|2024-08-24 14:08:30|364.68|362.68|364.7|362.7|364.7|362.7|364.66|362.66|7
1724508530000|2024-08-24 14:08:50|364.72|362.72|364.81|362.81|364.85|362.85|364.72|362.72|5
1724508540000|2024-08-24 14:09:00|364.82|362.82|364.9|362.9|364.9|362.9|364.82|362.82|9
1724508550000|2024-08-24 14:09:10|364.91|362.91|364.91|362.91|364.91|362.91|364.9|362.9|3
1724508560000|2024-08-24 14:09:20|364.9|362.9|364.89|362.89|364.9|362.9|364.89|362.89|2
1724508570000|2024-08-24 14:09:30|364.87|362.87|364.82|362.82|364.87|362.87|364.79|362.79|7
1724508580000|2024-08-24 14:09:40|364.83|362.83|364.9|362.9|364.9|362.9|364.83|362.83|2
1724508590000|2024-08-24 14:09:50|364.87|362.87|364.87|362.87|364.87|362.87|364.87|362.87|1
1724508600000|2024-08-24 14:10:00|364.89|362.89|364.89|362.89|364.89|362.89|364.85|362.85|14
1724508610000|2024-08-24 14:10:10|364.9|362.9|364.89|362.89|364.95|362.95|364.87|362.87|9
1724508620000|2024-08-24 14:10:20|364.92|362.92|364.92|362.92|364.93|362.93|364.9|362.9|4
1724508630000|2024-08-24 14:10:30|364.94|362.94|364.94|362.94|364.94|362.94|364.94|362.94|1
1724508660000|2024-08-24 14:11:00|364.95|362.95|364.84|362.84|364.95|362.95|364.84|362.84|12
1724508670000|2024-08-24 14:11:10|364.87|362.87|364.83|362.83|364.9|362.9|364.81|362.81|13
1724508680000|2024-08-24 14:11:20|364.81|362.81|364.72|362.72|364.81|362.81|364.72|362.72|5
1724508690000|2024-08-24 14:11:30|364.73|362.73|364.72|362.72|364.75|362.75|364.72|362.72|5
1724508700000|2024-08-24 14:11:40|364.73|362.73|364.68|362.68|364.74|362.74|364.66|362.66|10
1724508710000|2024-08-24 14:11:50|364.66|362.66|364.86|362.86|364.91|362.91|364.66|362.66|7
1724508720000|2024-08-24 14:12:00|364.89|362.89|364.91|362.91|364.91|362.91|364.86|362.86|10
1724508730000|2024-08-24 14:12:10|364.92|362.92|364.89|362.89|364.93|362.93|364.89|362.89|8
1724508740000|2024-08-24 14:12:20|364.91|362.91|364.93|362.93|364.93|362.93|364.87|362.87|11
1724508760000|2024-08-24 14:12:40|364.89|362.89|364.93|362.93|364.93|362.93|364.89|362.89|3
1724508780000|2024-08-24 14:13:00|364.95|362.95|364.88|362.88|364.95|362.95|364.88|362.88|4
1724508790000|2024-08-24 14:13:10|364.9|362.9|364.87|362.87|364.9|362.9|364.85|362.85|13
1724508800000|2024-08-24 14:13:20|364.88|362.88|364.78|362.78|364.88|362.88|364.78|362.78|15
1724508810000|2024-08-24 14:13:30|364.79|362.79|364.75|362.75|364.79|362.79|364.75|362.75|3
1724508820000|2024-08-24 14:13:40|364.73|362.73|364.79|362.79|364.82|362.82|364.73|362.73|7
1724508830000|2024-08-24 14:13:50|364.77|362.77|364.75|362.75|364.77|362.77|364.75|362.75|2
1724508840000|2024-08-24 14:14:00|364.79|362.79|364.76|362.76|364.79|362.79|364.76|362.76|6
1724508850000|2024-08-24 14:14:10|364.75|362.75|364.7|362.7|364.75|362.75|364.7|362.7|13
1724508860000|2024-08-24 14:14:20|364.71|362.71|364.71|362.71|364.71|362.71|364.7|362.7|5
1724508870000|2024-08-24 14:14:30|364.72|362.72|364.7|362.7|364.74|362.74|364.7|362.7|8
1724508880000|2024-08-24 14:14:40|364.72|362.72|364.68|362.68|364.73|362.73|364.68|362.68|8
1724508890000|2024-08-24 14:14:50|364.69|362.69|364.51|362.51|364.69|362.69|364.51|362.51|7
1724508900000|2024-08-24 14:15:00|364.5|362.5|364.49|362.49|364.51|362.51|364.49|362.49|6
1724508910000|2024-08-24 14:15:10|364.47|362.47|364.49|362.49|364.49|362.49|364.47|362.47|4
1724508920000|2024-08-24 14:15:20|364.5|362.5|364.47|362.47|364.5|362.5|364.47|362.47|5
1724508930000|2024-08-24 14:15:30|364.45|362.45|364.49|362.49|364.49|362.49|364.45|362.45|3
1724508950000|2024-08-24 14:15:50|364.5|362.5|364.49|362.49|364.5|362.5|364.49|362.49|2
1724508960000|2024-08-24 14:16:00|364.47|362.47|364.46|362.46|364.47|362.47|364.45|362.45|6
1724508970000|2024-08-24 14:16:10|364.35|362.35|364.31|362.31|364.35|362.35|364.3|362.3|10
1724508990000|2024-08-24 14:16:30|364.3|362.3|364.3|362.3|364.3|362.3|364.3|362.3|1
1724509000000|2024-08-24 14:16:40|364.31|362.31|364.33|362.33|364.35|362.35|364.31|362.31|6
1724509010000|2024-08-24 14:16:50|364.31|362.31|364.32|362.32|364.33|362.33|364.31|362.31|4
1724509020000|2024-08-24 14:17:00|364.31|362.31|364.3|362.3|364.32|362.32|364.3|362.3|3
1724509030000|2024-08-24 14:17:10|364.28|362.28|364.29|362.29|364.29|362.29|364.28|362.28|2
1724509040000|2024-08-24 14:17:20|364.3|362.3|364.39|362.39|364.41|362.41|364.3|362.3|6
1724509050000|2024-08-24 14:17:30|364.37|362.37|364.38|362.38|364.38|362.38|364.33|362.33|12
1724509060000|2024-08-24 14:17:40|364.4|362.4|364.54|362.54|364.54|362.54|364.4|362.4|3
1724509070000|2024-08-24 14:17:50|364.65|362.65|364.65|362.65|364.65|362.65|364.65|362.65|1
1724509080000|2024-08-24 14:18:00|364.67|362.67|364.76|362.76|364.76|362.76|364.67|362.67|2
1724509090000|2024-08-24 14:18:10|364.75|362.75|364.74|362.74|364.75|362.75|364.73|362.73|4
1724509100000|2024-08-24 14:18:20|364.76|362.76|364.76|362.76|364.76|362.76|364.76|362.76|1
1724509110000|2024-08-24 14:18:30|364.8|362.8|364.92|362.92|364.92|362.92|364.8|362.8|8
1724509120000|2024-08-24 14:18:40|364.91|362.91|364.94|362.94|364.94|362.94|364.86|362.86|8
1724509130000|2024-08-24 14:18:50|364.93|362.93|364.98|362.98|364.98|362.98|364.93|362.93|2
1724509140000|2024-08-24 14:19:00|365.01|363.01|365.01|363.01|365.01|363.01|364.99|362.99|4
1724509150000|2024-08-24 14:19:10|365.02|363.02|365.11|363.11|365.12|363.12|365.02|363.02|11
1724509160000|2024-08-24 14:19:20|365.1|363.1|365.16|363.16|365.16|363.16|365.08|363.08|6
1724509170000|2024-08-24 14:19:30|365.19|363.19|365.19|363.19|365.19|363.19|365.19|363.19|1
1724509180000|2024-08-24 14:19:40|365.2|363.2|365.19|363.19|365.2|363.2|365.19|363.19|2
1724509190000|2024-08-24 14:19:50|365.2|363.2|365.19|363.19|365.2|363.2|365.19|363.19|2
1724509200000|2024-08-24 14:20:00|365.2|363.2|365.19|363.19|365.2|363.2|365.19|363.19|2
1724509220000|2024-08-24 14:20:20|365.2|363.2|365.2|363.2|365.2|363.2|365.2|363.2|1
1724509240000|2024-08-24 14:20:40|365.28|363.28|365.32|363.32|365.32|363.32|365.28|363.28|2
1724509250000|2024-08-24 14:20:50|365.33|363.33|365.45|363.45|365.45|363.45|365.33|363.33|3
1724509260000|2024-08-24 14:21:00|365.44|363.44|365.24|363.24|365.44|363.44|365.24|363.24|11
1724509270000|2024-08-24 14:21:10|365.25|363.25|365.18|363.18|365.26|363.26|365.16|363.16|7
1724509290000|2024-08-24 14:21:30|365.23|363.23|365.23|363.23|365.23|363.23|365.23|363.23|1
1724509300000|2024-08-24 14:21:40|365.22|363.22|365.22|363.22|365.23|363.23|365.22|363.22|3
1724509310000|2024-08-24 14:21:50|365.21|363.21|365.22|363.22|365.23|363.23|365.2|363.2|5
1724509320000|2024-08-24 14:22:00|365.25|363.25|365.29|363.29|365.3|363.3|365.25|363.25|6
1724509330000|2024-08-24 14:22:10|365.28|363.28|365.26|363.26|365.29|363.29|365.23|363.23|4
1724509350000|2024-08-24 14:22:30|365.25|363.25|365.36|363.36|365.36|363.36|365.19|363.19|8
1724509360000|2024-08-24 14:22:40|365.35|363.35|365.04|363.04|365.35|363.35|365.01|363.01|19
1724509370000|2024-08-24 14:22:50|365.03|363.03|365.04|363.04|365.05|363.05|365.02|363.02|11
1724509380000|2024-08-24 14:23:00|365.03|363.03|365.01|363.01|365.03|363.03|364.94|362.94|17
1724509390000|2024-08-24 14:23:10|365|363|364.97|362.97|365|363|364.96|362.96|13
1724509400000|2024-08-24 14:23:20|364.96|362.96|365.09|363.09|365.09|363.09|364.96|362.96|8
1724509410000|2024-08-24 14:23:30|365.13|363.13|365.08|363.08|365.31|363.31|365.06|363.06|15
1724509420000|2024-08-24 14:23:40|365.1|363.1|365.26|363.26|365.26|363.26|365.1|363.1|8
1724509430000|2024-08-24 14:23:50|365.27|363.27|365.34|363.34|365.43|363.43|365.27|363.27|18
1724509440000|2024-08-24 14:24:00|365.35|363.35|365.32|363.32|365.38|363.38|365.31|363.31|12
1724509450000|2024-08-24 14:24:10|365.33|363.33|365.35|363.35|365.37|363.37|365.31|363.31|17
1724509460000|2024-08-24 14:24:20|365.36|363.36|365.41|363.41|365.41|363.41|365.36|363.36|4
1724509470000|2024-08-24 14:24:30|365.4|363.4|365.41|363.41|365.41|363.41|365.3|363.3|24
1724509480000|2024-08-24 14:24:40|365.42|363.42|365.42|363.42|365.43|363.43|365.39|363.39|13
1724509490000|2024-08-24 14:24:50|365.41|363.41|365.32|363.32|365.41|363.41|365.32|363.32|11
1724509500000|2024-08-24 14:25:00|365.33|363.33|365.23|363.23|365.33|363.33|365.23|363.23|9
1724509510000|2024-08-24 14:25:10|365.24|363.24|365.48|363.48|365.48|363.48|365.24|363.24|9
1724509520000|2024-08-24 14:25:20|365.44|363.44|365.48|363.48|365.48|363.48|365.43|363.43|12
1724509530000|2024-08-24 14:25:30|365.46|363.46|365.5|363.5|365.5|363.5|365.46|363.46|4
1724509540000|2024-08-24 14:25:40|365.47|363.47|365.6|363.6|365.6|363.6|365.46|363.46|17
1724509550000|2024-08-24 14:25:50|365.59|363.59|365.61|363.61|365.65|363.65|365.59|363.59|11
1724509560000|2024-08-24 14:26:00|365.63|363.63|365.61|363.61|365.65|363.65|365.6|363.6|16
1724509570000|2024-08-24 14:26:10|365.62|363.62|365.97|363.97|365.97|363.97|365.61|363.61|14
1724509580000|2024-08-24 14:26:20|365.95|363.95|365.96|363.96|366|364|365.91|363.91|5
1724509590000|2024-08-24 14:26:30|365.94|363.94|365.94|363.94|365.95|363.95|365.92|363.92|12
1724509600000|2024-08-24 14:26:40|366|364|365.94|363.94|366|364|365.94|363.94|6
1724509610000|2024-08-24 14:26:50|365.93|363.93|365.94|363.94|365.95|363.95|365.93|363.93|7
1724509620000|2024-08-24 14:27:00|365.95|363.95|365.82|363.82|365.95|363.95|365.82|363.82|6
1724509630000|2024-08-24 14:27:10|365.83|363.83|365.85|363.85|365.85|363.85|365.83|363.83|8
1724509640000|2024-08-24 14:27:20|365.84|363.84|365.79|363.79|365.84|363.84|365.74|363.74|8
1724509650000|2024-08-24 14:27:30|365.85|363.85|365.85|363.85|365.85|363.85|365.85|363.85|1
1724509660000|2024-08-24 14:27:40|365.86|363.86|365.86|363.86|365.86|363.86|365.85|363.85|7
1724509670000|2024-08-24 14:27:50|365.85|363.85|365.86|363.86|365.87|363.87|365.83|363.83|8
1724509680000|2024-08-24 14:28:00|365.9|363.9|365.89|363.89|365.9|363.9|365.87|363.87|7
1724509690000|2024-08-24 14:28:10|365.88|363.88|365.89|363.89|365.89|363.89|365.87|363.87|6
1724509700000|2024-08-24 14:28:20|365.87|363.87|365.88|363.88|365.89|363.89|365.87|363.87|4
1724509710000|2024-08-24 14:28:30|365.89|363.89|365.96|363.96|365.97|363.97|365.89|363.89|13
1724509730000|2024-08-24 14:28:50|365.94|363.94|365.97|363.97|365.97|363.97|365.94|363.94|3
1724509740000|2024-08-24 14:29:00|365.96|363.96|365.9|363.9|365.96|363.96|365.9|363.9|5
1724509750000|2024-08-24 14:29:10|365.94|363.94|365.95|363.95|365.96|363.96|365.94|363.94|8
1724509760000|2024-08-24 14:29:20|365.96|363.96|365.96|363.96|365.96|363.96|365.94|363.94|9
1724509770000|2024-08-24 14:29:30|365.95|363.95|365.9|363.9|365.96|363.96|365.9|363.9|11
1724509780000|2024-08-24 14:29:40|365.89|363.89|365.89|363.89|365.93|363.93|365.88|363.88|10
1724509790000|2024-08-24 14:29:50|365.9|363.9|365.7|363.7|365.91|363.91|365.68|363.68|14
1724509800000|2024-08-24 14:30:00|365.71|363.71|365.41|363.41|365.71|363.71|365.31|363.31|21
1724509810000|2024-08-24 14:30:10|365.43|363.43|365.32|363.32|365.68|363.68|365.27|363.27|26
1724509820000|2024-08-24 14:30:20|365.39|363.39|365.14|363.14|365.43|363.43|365.14|363.14|20
1724509830000|2024-08-24 14:30:30|365.15|363.15|365.06|363.06|365.15|363.15|365.05|363.05|20
1724509840000|2024-08-24 14:30:40|365.08|363.08|365.11|363.11|365.13|363.13|365.06|363.06|10
1724509850000|2024-08-24 14:30:50|365.08|363.08|365.07|363.07|365.08|363.08|365.07|363.07|4
1724509860000|2024-08-24 14:31:00|365.05|363.05|364.98|362.98|365.06|363.06|364.87|362.87|18
1724509870000|2024-08-24 14:31:10|364.99|362.99|365|363|365.01|363.01|364.95|362.95|15
1724509880000|2024-08-24 14:31:20|365.01|363.01|365.05|363.05|365.07|363.07|364.93|362.93|23
1724509890000|2024-08-24 14:31:30|365.06|363.06|365.21|363.21|365.21|363.21|365.02|363.02|19
1724509900000|2024-08-24 14:31:40|365.19|363.19|365.33|363.33|365.34|363.34|365.19|363.19|12
1724509910000|2024-08-24 14:31:50|365.34|363.34|365.31|363.31|365.38|363.38|365.28|363.28|18
1724509920000|2024-08-24 14:32:00|365.3|363.3|365.28|363.28|365.3|363.3|365.19|363.19|23
1724509930000|2024-08-24 14:32:10|365.32|363.32|365.38|363.38|365.43|363.43|365.3|363.3|17
1724509940000|2024-08-24 14:32:20|365.39|363.39|365.34|363.34|365.42|363.42|365.33|363.33|16
1724509950000|2024-08-24 14:32:30|365.33|363.33|365.46|363.46|365.49|363.49|365.23|363.23|12
1724509960000|2024-08-24 14:32:40|365.47|363.47|365.51|363.51|365.51|363.51|365.47|363.47|5
1724509970000|2024-08-24 14:32:50|365.54|363.54|365.64|363.64|365.64|363.64|365.54|363.54|8
1724509980000|2024-08-24 14:33:00|365.63|363.63|365.58|363.58|365.63|363.63|365.58|363.58|11
1724509990000|2024-08-24 14:33:10|365.63|363.63|365.69|363.69|365.7|363.7|365.63|363.63|8
1724510000000|2024-08-24 14:33:20|365.7|363.7|365.67|363.67|365.73|363.73|365.67|363.67|10
1724510010000|2024-08-24 14:33:30|365.68|363.68|365.67|363.67|365.69|363.69|365.65|363.65|9
1724510020000|2024-08-24 14:33:40|365.66|363.66|365.67|363.67|365.7|363.7|365.66|363.66|5
1724510030000|2024-08-24 14:33:50|365.66|363.66|365.56|363.56|365.66|363.66|365.56|363.56|14
1724510040000|2024-08-24 14:34:00|365.59|363.59|365.67|363.67|365.67|363.67|365.58|363.58|19
1724510050000|2024-08-24 14:34:10|365.65|363.65|365.64|363.64|365.65|363.65|365.61|363.61|9
1724510060000|2024-08-24 14:34:20|365.63|363.63|365.61|363.61|365.64|363.64|365.61|363.61|8
1724510070000|2024-08-24 14:34:30|365.62|363.62|365.66|363.66|365.66|363.66|365.62|363.62|5
1724510080000|2024-08-24 14:34:40|365.69|363.69|365.78|363.78|365.78|363.78|365.69|363.69|5
1724510090000|2024-08-24 14:34:50|365.77|363.77|365.84|363.84|365.84|363.84|365.76|363.76|7
1724510100000|2024-08-24 14:35:00|365.83|363.83|365.79|363.79|365.84|363.84|365.79|363.79|7
1724510110000|2024-08-24 14:35:10|365.8|363.8|365.78|363.78|365.8|363.8|365.74|363.74|10
1724510120000|2024-08-24 14:35:20|365.79|363.79|365.81|363.81|365.83|363.83|365.7|363.7|18
1724510130000|2024-08-24 14:35:30|365.8|363.8|365.76|363.76|365.81|363.81|365.75|363.75|9
1724510140000|2024-08-24 14:35:40|365.75|363.75|365.58|363.58|365.75|363.75|365.56|363.56|17
1724510150000|2024-08-24 14:35:50|365.57|363.57|365.48|363.48|365.59|363.59|365.43|363.43|14
1724510160000|2024-08-24 14:36:00|365.49|363.49|365.5|363.5|365.5|363.5|365.48|363.48|6
1724510170000|2024-08-24 14:36:10|365.51|363.51|365.36|363.36|365.55|363.55|365.34|363.34|15
1724510180000|2024-08-24 14:36:20|365.35|363.35|365.32|363.32|365.35|363.35|365.3|363.3|14
1724510190000|2024-08-24 14:36:30|365.3|363.3|365.27|363.27|365.32|363.32|365.2|363.2|18
1724510200000|2024-08-24 14:36:40|365.26|363.26|365.08|363.08|365.26|363.26|365.05|363.05|19
1724510210000|2024-08-24 14:36:50|365.07|363.07|365.15|363.15|365.16|363.16|365.03|363.03|15
1724510220000|2024-08-24 14:37:00|365.14|363.14|365.02|363.02|365.14|363.14|365.02|363.02|17
1724510230000|2024-08-24 14:37:10|365.01|363.01|364.88|362.88|365.02|363.02|364.88|362.88|21
1724510240000|2024-08-24 14:37:20|364.89|362.89|364.87|362.87|364.92|362.92|364.84|362.84|12
1724510250000|2024-08-24 14:37:30|364.88|362.88|364.91|362.91|364.95|362.95|364.87|362.87|11
1724510260000|2024-08-24 14:37:40|364.92|362.92|364.87|362.87|364.93|362.93|364.78|362.78|13
1724510270000|2024-08-24 14:37:50|364.88|362.88|364.75|362.75|364.88|362.88|364.75|362.75|12
1724510280000|2024-08-24 14:38:00|364.76|362.76|364.76|362.76|364.77|362.77|364.75|362.75|7
1724510290000|2024-08-24 14:38:10|364.74|362.74|364.75|362.75|364.75|362.75|364.72|362.72|5
1724510300000|2024-08-24 14:38:20|364.74|362.74|364.73|362.73|364.75|362.75|364.72|362.72|5
1724510310000|2024-08-24 14:38:30|364.72|362.72|364.68|362.68|364.73|362.73|364.65|362.65|10
1724510320000|2024-08-24 14:38:40|364.69|362.69|364.64|362.64|364.69|362.69|364.64|362.64|7
1724510330000|2024-08-24 14:38:50|364.65|362.65|364.73|362.73|364.79|362.79|364.64|362.64|13
1724510340000|2024-08-24 14:39:00|364.74|362.74|364.86|362.86|364.86|362.86|364.74|362.74|8
1724510350000|2024-08-24 14:39:10|364.92|362.92|364.99|362.99|365.03|363.03|364.92|362.92|8
1724510360000|2024-08-24 14:39:20|364.98|362.98|364.95|362.95|364.99|362.99|364.93|362.93|19
1724510370000|2024-08-24 14:39:30|364.94|362.94|364.99|362.99|364.99|362.99|364.94|362.94|4
1724510380000|2024-08-24 14:39:40|364.98|362.98|364.95|362.95|364.99|362.99|364.94|362.94|6
1724510390000|2024-08-24 14:39:50|364.94|362.94|364.97|362.97|364.97|362.97|364.94|362.94|3
1724510400000|2024-08-24 14:40:00|365.02|363.02|365.05|363.05|365.05|363.05|365.01|363.01|6
1724510410000|2024-08-24 14:40:10|365.04|363.04|365.02|363.02|365.05|363.05|364.99|362.99|9
1724510420000|2024-08-24 14:40:20|365.01|363.01|364.89|362.89|365.01|363.01|364.88|362.88|7
1724510430000|2024-08-24 14:40:30|364.88|362.88|364.86|362.86|364.92|362.92|364.86|362.86|10
1724510440000|2024-08-24 14:40:40|364.87|362.87|364.92|362.92|364.95|362.95|364.87|362.87|13
1724510450000|2024-08-24 14:40:50|364.94|362.94|364.95|362.95|364.95|362.95|364.94|362.94|2
1724510460000|2024-08-24 14:41:00|364.97|362.97|365.03|363.03|365.03|363.03|364.97|362.97|3
1724510470000|2024-08-24 14:41:10|365.01|363.01|365.02|363.02|365.03|363.03|365.01|363.01|5
1724510480000|2024-08-24 14:41:20|365.03|363.03|365.05|363.05|365.06|363.06|365.03|363.03|10
1724510490000|2024-08-24 14:41:30|364.99|362.99|364.97|362.97|365.01|363.01|364.97|362.97|11
1724510500000|2024-08-24 14:41:40|364.98|362.98|364.97|362.97|364.98|362.98|364.93|362.93|14
1724510510000|2024-08-24 14:41:50|364.96|362.96|364.95|362.95|364.96|362.96|364.94|362.94|14
1724510520000|2024-08-24 14:42:00|364.96|362.96|364.87|362.87|364.96|362.96|364.86|362.86|9
1724510530000|2024-08-24 14:42:10|364.86|362.86|364.89|362.89|364.89|362.89|364.86|362.86|6
1724510540000|2024-08-24 14:42:20|364.87|362.87|364.92|362.92|364.93|362.93|364.87|362.87|4
1724510550000|2024-08-24 14:42:30|364.9|362.9|364.85|362.85|364.9|362.9|364.85|362.85|3
1724510560000|2024-08-24 14:42:40|364.84|362.84|364.84|362.84|364.85|362.85|364.83|362.83|7
1724510570000|2024-08-24 14:42:50|364.85|362.85|364.86|362.86|364.86|362.86|364.84|362.84|8
1724510580000|2024-08-24 14:43:00|364.85|362.85|364.88|362.88|364.88|362.88|364.85|362.85|8
1724510590000|2024-08-24 14:43:10|364.93|362.93|365.16|363.16|365.16|363.16|364.93|362.93|7
1724510600000|2024-08-24 14:43:20|365.15|363.15|365.15|363.15|365.15|363.15|365.14|363.14|5
1724510610000|2024-08-24 14:43:30|365.14|363.14|365.12|363.12|365.14|363.14|365.12|363.12|4
1724510620000|2024-08-24 14:43:40|365.09|363.09|365.1|363.1|365.1|363.1|365.09|363.09|4
1724510630000|2024-08-24 14:43:50|365.11|363.11|365.11|363.11|365.11|363.11|365.1|363.1|3
1724510650000|2024-08-24 14:44:10|365.1|363.1|365.11|363.11|365.11|363.11|365.1|363.1|2
1724510660000|2024-08-24 14:44:20|365.1|363.1|365.08|363.08|365.11|363.11|365.08|363.08|5
1724510670000|2024-08-24 14:44:30|365.09|363.09|365.08|363.08|365.09|363.09|365.07|363.07|4
1724510680000|2024-08-24 14:44:40|365.09|363.09|365.27|363.27|365.27|363.27|365.09|363.09|5
1724510690000|2024-08-24 14:44:50|365.3|363.3|365.4|363.4|365.41|363.41|365.3|363.3|7
1724510700000|2024-08-24 14:45:00|365.41|363.41|365.44|363.44|365.44|363.44|365.4|363.4|3
1724510710000|2024-08-24 14:45:10|365.37|363.37|365.35|363.35|365.37|363.37|365.34|363.34|3
1724510720000|2024-08-24 14:45:20|365.36|363.36|365.35|363.35|365.36|363.36|365.34|363.34|4
1724510730000|2024-08-24 14:45:30|365.32|363.32|365.31|363.31|365.32|363.32|365.31|363.31|2
1724510740000|2024-08-24 14:45:40|365.32|363.32|365.32|363.32|365.33|363.33|365.32|363.32|3
1724510750000|2024-08-24 14:45:50|365.34|363.34|365.32|363.32|365.34|363.34|365.29|363.29|6
1724510770000|2024-08-24 14:46:10|365.29|363.29|365.3|363.3|365.32|363.32|365.29|363.29|11
1724510780000|2024-08-24 14:46:20|365.31|363.31|365.34|363.34|365.35|363.35|365.3|363.3|7
1724510790000|2024-08-24 14:46:30|365.35|363.35|365.35|363.35|365.35|363.35|365.35|363.35|1
1724510800000|2024-08-24 14:46:40|365.31|363.31|365.35|363.35|365.35|363.35|365.31|363.31|4
1724510820000|2024-08-24 14:47:00|365.32|363.32|365.26|363.26|365.33|363.33|365.24|363.24|7
1724510830000|2024-08-24 14:47:10|365.25|363.25|365.19|363.19|365.26|363.26|365.19|363.19|10
1724510840000|2024-08-24 14:47:20|365.21|363.21|365.06|363.06|365.22|363.22|365.06|363.06|15
1724510850000|2024-08-24 14:47:30|365.05|363.05|365.05|363.05|365.06|363.06|365|363|10
1724510860000|2024-08-24 14:47:40|365.04|363.04|365.06|363.06|365.08|363.08|365.03|363.03|10
1724510870000|2024-08-24 14:47:50|365.03|363.03|365.05|363.05|365.05|363.05|365.03|363.03|2
1724510880000|2024-08-24 14:48:00|365.06|363.06|365.06|363.06|365.06|363.06|365.06|363.06|1
1724510900000|2024-08-24 14:48:20|365.1|363.1|365.18|363.18|365.23|363.23|365.1|363.1|9
1724510910000|2024-08-24 14:48:30|365.17|363.17|365.16|363.16|365.17|363.17|365.16|363.16|2
1724510920000|2024-08-24 14:48:40|365.17|363.17|365.15|363.15|365.17|363.17|365.14|363.14|3
1724510940000|2024-08-24 14:49:00|365.22|363.22|365.34|363.34|365.34|363.34|365.22|363.22|2
1724510950000|2024-08-24 14:49:10|365.31|363.31|365.34|363.34|365.34|363.34|365.31|363.31|3
1724510960000|2024-08-24 14:49:20|365.37|363.37|365.46|363.46|365.46|363.46|365.37|363.37|9
1724510970000|2024-08-24 14:49:30|365.45|363.45|365.46|363.46|365.46|363.46|365.44|363.44|4
1724510980000|2024-08-24 14:49:40|365.45|363.45|365.39|363.39|365.45|363.45|365.39|363.39|7
1724510990000|2024-08-24 14:49:50|365.4|363.4|365.37|363.37|365.4|363.4|365.37|363.37|3
1724511000000|2024-08-24 14:50:00|365.39|363.39|365.37|363.37|365.39|363.39|365.37|363.37|2
1724511010000|2024-08-24 14:50:10|365.38|363.38|365.38|363.38|365.38|363.38|365.38|363.38|1
1724511020000|2024-08-24 14:50:20|365.37|363.37|365.38|363.38|365.38|363.38|365.37|363.37|2
1724511050000|2024-08-24 14:50:50|365.39|363.39|365.39|363.39|365.39|363.39|365.39|363.39|1
1724511060000|2024-08-24 14:51:00|365.4|363.4|365.41|363.41|365.41|363.41|365.4|363.4|2
1724511070000|2024-08-24 14:51:10|365.4|363.4|365.41|363.41|365.41|363.41|365.4|363.4|4
1724511080000|2024-08-24 14:51:20|365.45|363.45|365.55|363.55|365.55|363.55|365.45|363.45|2
1724511090000|2024-08-24 14:51:30|365.56|363.56|365.57|363.57|365.59|363.59|365.56|363.56|3
1724511100000|2024-08-24 14:51:40|365.59|363.59|365.57|363.57|365.59|363.59|365.57|363.57|2
1724511110000|2024-08-24 14:51:50|365.59|363.59|365.59|363.59|365.59|363.59|365.58|363.58|5
1724511130000|2024-08-24 14:52:10|365.65|363.65|365.51|363.51|365.65|363.65|365.51|363.51|3
1724511140000|2024-08-24 14:52:20|365.56|363.56|365.56|363.56|365.59|363.59|365.55|363.55|10
1724511150000|2024-08-24 14:52:30|365.55|363.55|365.51|363.51|365.57|363.57|365.5|363.5|9
1724511160000|2024-08-24 14:52:40|365.52|363.52|365.57|363.57|365.57|363.57|365.52|363.52|5
1724511170000|2024-08-24 14:52:50|365.55|363.55|365.57|363.57|365.57|363.57|365.55|363.55|4
1724511180000|2024-08-24 14:53:00|365.56|363.56|365.55|363.55|365.58|363.58|365.54|363.54|8
1724511190000|2024-08-24 14:53:10|365.57|363.57|365.55|363.55|365.57|363.57|365.55|363.55|7
1724511200000|2024-08-24 14:53:20|365.54|363.54|365.53|363.53|365.56|363.56|365.51|363.51|9
1724511210000|2024-08-24 14:53:30|365.51|363.51|365.56|363.56|365.56|363.56|365.51|363.51|5
1724511220000|2024-08-24 14:53:40|365.57|363.57|365.56|363.56|365.57|363.57|365.55|363.55|5
1724511230000|2024-08-24 14:53:50|365.57|363.57|365.64|363.64|365.64|363.64|365.57|363.57|5
1724511240000|2024-08-24 14:54:00|365.65|363.65|365.6|363.6|365.65|363.65|365.59|363.59|10
1724511250000|2024-08-24 14:54:10|365.59|363.59|365.6|363.6|365.6|363.6|365.58|363.58|4
1724511260000|2024-08-24 14:54:20|365.65|363.65|365.66|363.66|365.66|363.66|365.65|363.65|2
1724511270000|2024-08-24 14:54:30|365.64|363.64|365.64|363.64|365.65|363.65|365.63|363.63|5
1724511280000|2024-08-24 14:54:40|365.66|363.66|365.66|363.66|365.66|363.66|365.66|363.66|1
1724511290000|2024-08-24 14:54:50|365.67|363.67|365.66|363.66|365.67|363.67|365.65|363.65|5
1724511300000|2024-08-24 14:55:00|365.65|363.65|365.67|363.67|365.67|363.67|365.65|363.65|3
1724511320000|2024-08-24 14:55:20|365.99|363.99|365.93|363.93|366|364|365.88|363.88|18
1724511330000|2024-08-24 14:55:30|365.92|363.92|365.9|363.9|365.92|363.92|365.88|363.88|8
1724511340000|2024-08-24 14:55:40|365.93|363.93|365.94|363.94|365.95|363.95|365.91|363.91|6
1724511350000|2024-08-24 14:55:50|365.93|363.93|365.67|363.67|365.93|363.93|365.67|363.67|20
1724511360000|2024-08-24 14:56:00|365.68|363.68|365.69|363.69|365.69|363.69|365.67|363.67|4
1724511370000|2024-08-24 14:56:10|365.68|363.68|365.69|363.69|365.69|363.69|365.68|363.68|4
1724511380000|2024-08-24 14:56:20|365.67|363.67|365.69|363.69|365.69|363.69|365.67|363.67|3
1724511390000|2024-08-24 14:56:30|365.68|363.68|365.69|363.69|365.69|363.69|365.67|363.67|4
1724511410000|2024-08-24 14:56:50|365.68|363.68|365.68|363.68|365.68|363.68|365.68|363.68|1
1724511420000|2024-08-24 14:57:00|365.66|363.66|365.65|363.65|365.67|363.67|365.65|363.65|4
1724511430000|2024-08-24 14:57:10|365.64|363.64|365.62|363.62|365.66|363.66|365.62|363.62|9
1724511440000|2024-08-24 14:57:20|365.6|363.6|365.57|363.57|365.6|363.6|365.57|363.57|6
1724511450000|2024-08-24 14:57:30|365.58|363.58|365.55|363.55|365.58|363.58|365.55|363.55|8
1724511460000|2024-08-24 14:57:40|365.56|363.56|365.57|363.57|365.57|363.57|365.56|363.56|2
1724511470000|2024-08-24 14:57:50|365.67|363.67|365.67|363.67|365.67|363.67|365.67|363.67|1
1724511480000|2024-08-24 14:58:00|365.68|363.68|365.68|363.68|365.68|363.68|365.68|363.68|1
1724511500000|2024-08-24 14:58:20|365.67|363.67|365.67|363.67|365.67|363.67|365.67|363.67|1
1724511510000|2024-08-24 14:58:30|365.68|363.68|365.68|363.68|365.68|363.68|365.68|363.68|1
1724511520000|2024-08-24 14:58:40|365.69|363.69|365.71|363.71|365.71|363.71|365.69|363.69|3
1724511530000|2024-08-24 14:58:50|365.81|363.81|365.81|363.81|365.81|363.81|365.81|363.81|1
1724511540000|2024-08-24 14:59:00|365.82|363.82|365.82|363.82|365.82|363.82|365.82|363.82|1
1724511550000|2024-08-24 14:59:10|365.9|363.9|365.9|363.9|365.91|363.91|365.89|363.89|7
1724511560000|2024-08-24 14:59:20|365.91|363.91|365.92|363.92|365.92|363.92|365.88|363.88|8
1724511570000|2024-08-24 14:59:30|365.91|363.91|365.91|363.91|365.91|363.91|365.91|363.91|1
1724511600000|2024-08-24 15:00:00|365.9|363.9|365.86|363.86|365.9|363.9|365.74|363.74|13
1724511610000|2024-08-24 15:00:10|365.87|363.87|365.83|363.83|365.87|363.87|365.83|363.83|4
1724511620000|2024-08-24 15:00:20|365.82|363.82|365.74|363.74|365.84|363.84|365.72|363.72|10
1724511630000|2024-08-24 15:00:30|365.73|363.73|365.7|363.7|365.73|363.73|365.65|363.65|11
1724511640000|2024-08-24 15:00:40|365.71|363.71|365.78|363.78|365.78|363.78|365.71|363.71|4
1724511650000|2024-08-24 15:00:50|365.73|363.73|365.71|363.71|365.76|363.76|365.69|363.69|6
1724511660000|2024-08-24 15:01:00|365.73|363.73|365.75|363.75|365.75|363.75|365.72|363.72|5
1724511670000|2024-08-24 15:01:10|365.74|363.74|365.59|363.59|365.74|363.74|365.59|363.59|13
1724511680000|2024-08-24 15:01:20|365.61|363.61|365.55|363.55|365.61|363.61|365.52|363.52|16
1724511690000|2024-08-24 15:01:30|365.57|363.57|365.61|363.61|365.61|363.61|365.55|363.55|11
1724511710000|2024-08-24 15:01:50|365.63|363.63|365.61|363.61|365.63|363.63|365.6|363.6|7
1724511720000|2024-08-24 15:02:00|365.6|363.6|365.56|363.56|365.6|363.6|365.5|363.5|18
1724511730000|2024-08-24 15:02:10|365.57|363.57|365.57|363.57|365.57|363.57|365.57|363.57|1
1724511740000|2024-08-24 15:02:20|365.63|363.63|365.63|363.63|365.63|363.63|365.63|363.63|1
1724511750000|2024-08-24 15:02:30|365.62|363.62|365.62|363.62|365.63|363.63|365.62|363.62|5
1724511760000|2024-08-24 15:02:40|365.61|363.61|365.59|363.59|365.62|363.62|365.59|363.59|6
1724511770000|2024-08-24 15:02:50|365.57|363.57|365.58|363.58|365.59|363.59|365.56|363.56|9
1724511780000|2024-08-24 15:03:00|365.59|363.59|365.59|363.59|365.59|363.59|365.59|363.59|1
1724511790000|2024-08-24 15:03:10|365.61|363.61|365.59|363.59|365.61|363.61|365.57|363.57|5
1724511800000|2024-08-24 15:03:20|365.56|363.56|365.56|363.56|365.56|363.56|365.56|363.56|1
1724511810000|2024-08-24 15:03:30|365.45|363.45|365.35|363.35|365.45|363.45|365.35|363.35|9
1724511820000|2024-08-24 15:03:40|365.36|363.36|365.4|363.4|365.4|363.4|365.36|363.36|5
1724511840000|2024-08-24 15:04:00|365.39|363.39|365.4|363.4|365.41|363.41|365.37|363.37|9
1724511860000|2024-08-24 15:04:20|365.41|363.41|365.48|363.48|365.48|363.48|365.41|363.41|6
1724511870000|2024-08-24 15:04:30|365.5|363.5|365.56|363.56|365.56|363.56|365.5|363.5|4
1724511880000|2024-08-24 15:04:40|365.55|363.55|365.53|363.53|365.55|363.55|365.53|363.53|4
1724511890000|2024-08-24 15:04:50|365.52|363.52|365.52|363.52|365.53|363.53|365.48|363.48|7
1724511900000|2024-08-24 15:05:00|365.49|363.49|365.44|363.44|365.49|363.49|365.42|363.42|13
1724511910000|2024-08-24 15:05:10|365.43|363.43|365.39|363.39|365.43|363.43|365.38|363.38|6
1724511920000|2024-08-24 15:05:20|365.37|363.37|365.34|363.34|365.37|363.37|365.34|363.34|7
1724511930000|2024-08-24 15:05:30|365.35|363.35|365.36|363.36|365.38|363.38|365.35|363.35|4
1724511940000|2024-08-24 15:05:40|365.35|363.35|365.35|363.35|365.36|363.36|365.34|363.34|5
1724511950000|2024-08-24 15:05:50|365.36|363.36|365.36|363.36|365.36|363.36|365.36|363.36|1
1724511960000|2024-08-24 15:06:00|365.37|363.37|365.41|363.41|365.41|363.41|365.37|363.37|3
1724511980000|2024-08-24 15:06:20|365.4|363.4|365.4|363.4|365.4|363.4|365.4|363.4|1
1724511990000|2024-08-24 15:06:30|365.41|363.41|365.41|363.41|365.41|363.41|365.41|363.41|1
1724512010000|2024-08-24 15:06:50|365.44|363.44|365.5|363.5|365.5|363.5|365.44|363.44|2
1724512020000|2024-08-24 15:07:00|365.53|363.53|365.61|363.61|365.61|363.61|365.53|363.53|4
1724512040000|2024-08-24 15:07:20|365.63|363.63|365.58|363.58|365.63|363.63|365.55|363.55|7
1724512050000|2024-08-24 15:07:30|365.55|363.55|365.5|363.5|365.55|363.55|365.46|363.46|12
1724512060000|2024-08-24 15:07:40|365.49|363.49|365.41|363.41|365.49|363.49|365.4|363.4|9
1724512070000|2024-08-24 15:07:50|365.4|363.4|365.37|363.37|365.4|363.4|365.34|363.34|11
1724512080000|2024-08-24 15:08:00|365.34|363.34|365.14|363.14|365.35|363.35|365.14|363.14|13
1724512090000|2024-08-24 15:08:10|365.13|363.13|365.07|363.07|365.13|363.13|365.07|363.07|9
1724512100000|2024-08-24 15:08:20|365.06|363.06|364.81|362.81|365.06|363.06|364.76|362.76|13
1724512110000|2024-08-24 15:08:30|364.78|362.78|364.78|362.78|364.81|362.81|364.77|362.77|4
1724512120000|2024-08-24 15:08:40|364.81|362.81|364.75|362.75|364.81|362.81|364.75|362.75|10
1724512130000|2024-08-24 15:08:50|364.73|362.73|364.73|362.73|364.76|362.76|364.73|362.73|12
1724512140000|2024-08-24 15:09:00|364.72|362.72|364.63|362.63|364.72|362.72|364.62|362.62|19
1724512150000|2024-08-24 15:09:10|364.66|362.66|364.63|362.63|364.69|362.69|364.59|362.59|17
1724512160000|2024-08-24 15:09:20|364.64|362.64|364.78|362.78|364.78|362.78|364.63|362.63|11
1724512170000|2024-08-24 15:09:30|364.8|362.8|364.93|362.93|364.94|362.94|364.8|362.8|11
1724512180000|2024-08-24 15:09:40|364.91|362.91|364.95|362.95|364.96|362.96|364.9|362.9|9
1724512190000|2024-08-24 15:09:50|364.86|362.86|364.86|362.86|364.87|362.87|364.84|362.84|7
1724512200000|2024-08-24 15:10:00|364.82|362.82|364.86|362.86|364.86|362.86|364.75|362.75|10
1724512210000|2024-08-24 15:10:10|364.87|362.87|364.88|362.88|364.88|362.88|364.87|362.87|2
1724512220000|2024-08-24 15:10:20|364.87|362.87|364.87|362.87|364.87|362.87|364.87|362.87|1
1724512230000|2024-08-24 15:10:30|364.88|362.88|364.88|362.88|364.88|362.88|364.88|362.88|1
1724512240000|2024-08-24 15:10:40|364.96|362.96|364.97|362.97|364.97|362.97|364.96|362.96|2
1724512260000|2024-08-24 15:11:00|365|363|365.24|363.24|365.32|363.32|365|363|12
1724512270000|2024-08-24 15:11:10|365.23|363.23|365.27|363.27|365.28|363.28|365.23|363.23|12
1724512280000|2024-08-24 15:11:20|365.26|363.26|365.24|363.24|365.26|363.26|365.24|363.24|3
1724512290000|2024-08-24 15:11:30|365.23|363.23|365.03|363.03|365.23|363.23|365.02|363.02|11
1724512300000|2024-08-24 15:11:40|365.02|363.02|365|363|365.06|363.06|364.96|362.96|16
1724512310000|2024-08-24 15:11:50|364.99|362.99|365.04|363.04|365.04|363.04|364.97|362.97|10
1724512320000|2024-08-24 15:12:00|364.99|362.99|365.03|363.03|365.04|363.04|364.97|362.97|13
1724512330000|2024-08-24 15:12:10|365.01|363.01|364.92|362.92|365.01|363.01|364.89|362.89|9
1724512340000|2024-08-24 15:12:20|364.89|362.89|364.98|362.98|364.98|362.98|364.89|362.89|7
1724512350000|2024-08-24 15:12:30|364.96|362.96|364.96|362.96|364.97|362.97|364.91|362.91|9
1724512360000|2024-08-24 15:12:40|364.92|362.92|364.92|362.92|364.96|362.96|364.92|362.92|14
1724512370000|2024-08-24 15:12:50|364.93|362.93|364.86|362.86|364.95|362.95|364.86|362.86|16
1724512380000|2024-08-24 15:13:00|364.87|362.87|364.87|362.87|364.88|362.88|364.85|362.85|6
1724512390000|2024-08-24 15:13:10|364.88|362.88|364.89|362.89|364.89|362.89|364.88|362.88|2
1724512400000|2024-08-24 15:13:20|364.94|362.94|364.96|362.96|364.96|362.96|364.94|362.94|3
1724512410000|2024-08-24 15:13:30|365.04|363.04|365.04|363.04|365.04|363.04|365.04|363.04|1
1724512420000|2024-08-24 15:13:40|365.06|363.06|365.05|363.05|365.06|363.06|365.05|363.05|2
1724512430000|2024-08-24 15:13:50|365.06|363.06|365.06|363.06|365.06|363.06|365.06|363.06|1
1724512440000|2024-08-24 15:14:00|365.08|363.08|365.08|363.08|365.08|363.08|365.08|363.08|1
1724512450000|2024-08-24 15:14:10|365.07|363.07|365.06|363.06|365.07|363.07|365.03|363.03|5
1724512460000|2024-08-24 15:14:20|365.07|363.07|365.06|363.06|365.07|363.07|365.06|363.06|2
1724512470000|2024-08-24 15:14:30|365.05|363.05|365.07|363.07|365.07|363.07|365.05|363.05|3
1724512480000|2024-08-24 15:14:40|365.02|363.02|365.07|363.07|365.07|363.07|365.02|363.02|3
1724512490000|2024-08-24 15:14:50|365.08|363.08|365.06|363.06|365.08|363.08|365.04|363.04|6
1724512500000|2024-08-24 15:15:00|365.07|363.07|365.07|363.07|365.07|363.07|365.06|363.06|3
1724512520000|2024-08-24 15:15:20|365.05|363.05|365.08|363.08|365.08|363.08|365|363|8
1724512530000|2024-08-24 15:15:30|365.12|363.12|365.11|363.11|365.12|363.12|365.09|363.09|8
1724512540000|2024-08-24 15:15:40|365.1|363.1|365.1|363.1|365.11|363.11|365.1|363.1|3
1724512550000|2024-08-24 15:15:50|365.09|363.09|365.06|363.06|365.09|363.09|365.03|363.03|11
1724512560000|2024-08-24 15:16:00|365.07|363.07|365.07|363.07|365.07|363.07|365.07|363.07|1
1724512570000|2024-08-24 15:16:10|365.05|363.05|364.96|362.96|365.05|363.05|364.93|362.93|11
1724512580000|2024-08-24 15:16:20|364.95|362.95|364.86|362.86|364.95|362.95|364.85|362.85|10
1724512590000|2024-08-24 15:16:30|364.85|362.85|364.87|362.87|364.89|362.89|364.83|362.83|20
1724512600000|2024-08-24 15:16:40|364.86|362.86|364.87|362.87|364.87|362.87|364.85|362.85|4
1724512610000|2024-08-24 15:16:50|364.88|362.88|364.99|362.99|364.99|362.99|364.88|362.88|2
1724512620000|2024-08-24 15:17:00|364.96|362.96|364.9|362.9|364.98|362.98|364.89|362.89|14
1724512630000|2024-08-24 15:17:10|364.89|362.89|364.81|362.81|364.89|362.89|364.79|362.79|11
1724512640000|2024-08-24 15:17:20|364.82|362.82|364.79|362.79|364.84|362.84|364.79|362.79|13
1724512650000|2024-08-24 15:17:30|364.81|362.81|364.78|362.78|364.81|362.81|364.72|362.72|18
1724512660000|2024-08-24 15:17:40|364.81|362.81|364.74|362.74|364.81|362.81|364.74|362.74|9
1724512670000|2024-08-24 15:17:50|364.76|362.76|364.75|362.75|364.78|362.78|364.72|362.72|11
1724512690000|2024-08-24 15:18:10|364.72|362.72|364.6|362.6|364.74|362.74|364.58|362.58|16
1724512700000|2024-08-24 15:18:20|364.62|362.62|364.6|362.6|364.63|362.63|364.6|362.6|5
1724512710000|2024-08-24 15:18:30|364.56|362.56|364.56|362.56|364.56|362.56|364.49|362.49|10
1724512720000|2024-08-24 15:18:40|364.54|362.54|364.73|362.73|364.73|362.73|364.54|362.54|7
1724512730000|2024-08-24 15:18:50|364.75|362.75|364.87|362.87|364.87|362.87|364.75|362.75|5
1724512740000|2024-08-24 15:19:00|364.86|362.86|364.84|362.84|364.86|362.86|364.79|362.79|6
1724512750000|2024-08-24 15:19:10|364.85|362.85|364.76|362.76|364.85|362.85|364.76|362.76|13
1724512760000|2024-08-24 15:19:20|364.75|362.75|364.73|362.73|364.76|362.76|364.73|362.73|5
1724512770000|2024-08-24 15:19:30|364.71|362.71|364.72|362.72|364.72|362.72|364.64|362.64|8
1724512780000|2024-08-24 15:19:40|364.73|362.73|364.74|362.74|364.74|362.74|364.73|362.73|4
1724512790000|2024-08-24 15:19:50|364.73|362.73|364.72|362.72|364.73|362.73|364.72|362.72|2
1724512800000|2024-08-24 15:20:00|364.71|362.71|364.7|362.7|364.72|362.72|364.67|362.67|6
1724512810000|2024-08-24 15:20:10|364.66|362.66|364.6|362.6|364.66|362.66|364.59|362.59|14
1724512820000|2024-08-24 15:20:20|364.59|362.59|364.62|362.62|364.62|362.62|364.59|362.59|5
1724512830000|2024-08-24 15:20:30|364.63|362.63|364.63|362.63|364.63|362.63|364.63|362.63|1
1724512840000|2024-08-24 15:20:40|364.64|362.64|364.69|362.69|364.69|362.69|364.64|362.64|3
1724512850000|2024-08-24 15:20:50|364.68|362.68|364.68|362.68|364.68|362.68|364.67|362.67|3
1724512860000|2024-08-24 15:21:00|364.69|362.69|364.82|362.82|364.82|362.82|364.69|362.69|2
1724512870000|2024-08-24 15:21:10|364.83|362.83|364.97|362.97|364.98|362.98|364.83|362.83|7
1724512880000|2024-08-24 15:21:20|364.98|362.98|364.89|362.89|364.98|362.98|364.89|362.89|7
1724512890000|2024-08-24 15:21:30|364.86|362.86|364.92|362.92|364.92|362.92|364.86|362.86|6
1724512910000|2024-08-24 15:21:50|365.05|363.05|365.17|363.17|365.18|363.18|365.05|363.05|11
1724512920000|2024-08-24 15:22:00|365.16|363.16|365.14|363.14|365.18|363.18|365.13|363.13|10
1724512930000|2024-08-24 15:22:10|365.13|363.13|365.12|363.12|365.15|363.15|365.1|363.1|17
1724512940000|2024-08-24 15:22:20|365.11|363.11|365.13|363.13|365.13|363.13|365.1|363.1|8
1724512950000|2024-08-24 15:22:30|365.12|363.12|365.12|363.12|365.13|363.13|365.11|363.11|11
1724512960000|2024-08-24 15:22:40|365.11|363.11|365.06|363.06|365.11|363.11|365.02|363.02|15
1724512970000|2024-08-24 15:22:50|365.07|363.07|365.08|363.08|365.09|363.09|365.06|363.06|14
1724512980000|2024-08-24 15:23:00|365.1|363.1|365.1|363.1|365.1|363.1|365.06|363.06|4
1724513000000|2024-08-24 15:23:20|365.07|363.07|365.1|363.1|365.1|363.1|365.07|363.07|2
1724513010000|2024-08-24 15:23:30|365.11|363.11|365.11|363.11|365.11|363.11|365.11|363.11|1
1724513020000|2024-08-24 15:23:40|365.18|363.18|365.18|363.18|365.18|363.18|365.18|363.18|1
1724513030000|2024-08-24 15:23:50|365.19|363.19|365.19|363.19|365.19|363.19|365.18|363.18|3
1724513040000|2024-08-24 15:24:00|365.18|363.18|365.19|363.19|365.19|363.19|365.18|363.18|4
1724513060000|2024-08-24 15:24:20|365.35|363.35|365.36|363.36|365.36|363.36|365.35|363.35|2
1724513070000|2024-08-24 15:24:30|365.35|363.35|365.33|363.33|365.35|363.35|365.33|363.33|3
1724513080000|2024-08-24 15:24:40|365.35|363.35|365.3|363.3|365.35|363.35|365.26|363.26|12
1724513090000|2024-08-24 15:24:50|365.28|363.28|365.32|363.32|365.32|363.32|365.28|363.28|4
1724513100000|2024-08-24 15:25:00|365.28|363.28|365.31|363.31|365.32|363.32|365.27|363.27|7
1724513110000|2024-08-24 15:25:10|365.26|363.26|365.31|363.31|365.31|363.31|365.26|363.26|5
1724513120000|2024-08-24 15:25:20|365.32|363.32|365.32|363.32|365.32|363.32|365.32|363.32|1
1724513130000|2024-08-24 15:25:30|365.34|363.34|365.4|363.4|365.4|363.4|365.34|363.34|5
1724513140000|2024-08-24 15:25:40|365.41|363.41|365.5|363.5|365.5|363.5|365.41|363.41|9
1724513150000|2024-08-24 15:25:50|365.48|363.48|365.48|363.48|365.51|363.51|365.48|363.48|8
1724513160000|2024-08-24 15:26:00|365.39|363.39|365.45|363.45|365.45|363.45|365.39|363.39|8
1724513170000|2024-08-24 15:26:10|365.44|363.44|365.44|363.44|365.44|363.44|365.44|363.44|1
1724513180000|2024-08-24 15:26:20|365.37|363.37|365.39|363.39|365.39|363.39|365.33|363.33|7
1724513190000|2024-08-24 15:26:30|365.52|363.52|365.52|363.52|365.52|363.52|365.52|363.52|1
1724513200000|2024-08-24 15:26:40|365.56|363.56|365.54|363.54|365.57|363.57|365.53|363.53|7
1724513210000|2024-08-24 15:26:50|365.56|363.56|365.56|363.56|365.56|363.56|365.54|363.54|3
1724513220000|2024-08-24 15:27:00|365.54|363.54|365.56|363.56|365.56|363.56|365.54|363.54|8
1724513230000|2024-08-24 15:27:10|365.54|363.54|365.51|363.51|365.54|363.54|365.51|363.51|5
1724513240000|2024-08-24 15:27:20|365.5|363.5|365.52|363.52|365.52|363.52|365.5|363.5|3
1724513250000|2024-08-24 15:27:30|365.53|363.53|365.51|363.51|365.54|363.54|365.51|363.51|11
1724513260000|2024-08-24 15:27:40|365.49|363.49|365.31|363.31|365.49|363.49|365.31|363.31|13
1724513270000|2024-08-24 15:27:50|365.32|363.32|365.37|363.37|365.37|363.37|365.3|363.3|7
1724513280000|2024-08-24 15:28:00|365.34|363.34|365.32|363.32|365.4|363.4|365.32|363.32|9
1724513290000|2024-08-24 15:28:10|365.33|363.33|365.31|363.31|365.34|363.34|365.29|363.29|7
1724513300000|2024-08-24 15:28:20|365.32|363.32|365.32|363.32|365.33|363.33|365.32|363.32|3
1724513310000|2024-08-24 15:28:30|365.29|363.29|365.32|363.32|365.32|363.32|365.28|363.28|10
1724513320000|2024-08-24 15:28:40|365.33|363.33|365.25|363.25|365.33|363.33|365.23|363.23|12
1724513330000|2024-08-24 15:28:50|365.24|363.24|365.2|363.2|365.25|363.25|365.2|363.2|9
1724513340000|2024-08-24 15:29:00|365.19|363.19|365.06|363.06|365.2|363.2|365.04|363.04|8
1724513350000|2024-08-24 15:29:10|365.05|363.05|365.04|363.04|365.05|363.05|365.02|363.02|7
1724513360000|2024-08-24 15:29:20|365.03|363.03|365.03|363.03|365.03|363.03|365.02|363.02|3
1724513370000|2024-08-24 15:29:30|365.02|363.02|365.03|363.03|365.03|363.03|365.02|363.02|8
1724513380000|2024-08-24 15:29:40|365.02|363.02|365.02|363.02|365.03|363.03|365.01|363.01|5
1724513390000|2024-08-24 15:29:50|365.01|363.01|364.96|362.96|365.01|363.01|364.95|362.95|9
1724513400000|2024-08-24 15:30:00|364.95|362.95|364.96|362.96|364.99|362.99|364.95|362.95|7
1724513410000|2024-08-24 15:30:10|364.95|362.95|364.8|362.8|364.95|362.95|364.77|362.77|11
1724513420000|2024-08-24 15:30:20|364.81|362.81|364.8|362.8|364.82|362.82|364.76|362.76|9
1724513430000|2024-08-24 15:30:30|364.79|362.79|364.74|362.74|364.79|362.79|364.74|362.74|9
1724513440000|2024-08-24 15:30:40|364.76|362.76|364.74|362.74|364.76|362.76|364.7|362.7|16
1724513450000|2024-08-24 15:30:50|364.72|362.72|364.74|362.74|364.74|362.74|364.72|362.72|4
1724513460000|2024-08-24 15:31:00|364.72|362.72|364.54|362.54|364.73|362.73|364.5|362.5|19
1724513470000|2024-08-24 15:31:10|364.53|362.53|364.96|362.96|364.96|362.96|364.53|362.53|17
1724513480000|2024-08-24 15:31:20|364.93|362.93|364.93|362.93|364.94|362.94|364.84|362.84|19
1724513490000|2024-08-24 15:31:30|365.06|363.06|365.12|363.12|365.12|363.12|365.06|363.06|11
1724513500000|2024-08-24 15:31:40|365.13|363.13|365.21|363.21|365.22|363.22|365.13|363.13|13
1724513510000|2024-08-24 15:31:50|365.23|363.23|365.17|363.17|365.23|363.23|365.16|363.16|20
1724513520000|2024-08-24 15:32:00|365.16|363.16|365.21|363.21|365.26|363.26|365.15|363.15|12
1724513530000|2024-08-24 15:32:10|365.2|363.2|365.15|363.15|365.2|363.2|365.11|363.11|17
1724513540000|2024-08-24 15:32:20|365.16|363.16|365.2|363.2|365.24|363.24|365.16|363.16|13
1724513550000|2024-08-24 15:32:30|365.18|363.18|365.21|363.21|365.23|363.23|365.17|363.17|13
1724513560000|2024-08-24 15:32:40|365.2|363.2|365.16|363.16|365.2|363.2|365.16|363.16|6
1724513570000|2024-08-24 15:32:50|365.17|363.17|365.14|363.14|365.17|363.17|365.14|363.14|8
1724513580000|2024-08-24 15:33:00|365.12|363.12|365.14|363.14|365.16|363.16|365.12|363.12|13
1724513590000|2024-08-24 15:33:10|365.12|363.12|365.16|363.16|365.17|363.17|365.12|363.12|7
1724513600000|2024-08-24 15:33:20|365.17|363.17|365.15|363.15|365.17|363.17|365.15|363.15|3
1724513610000|2024-08-24 15:33:30|365.16|363.16|365.25|363.25|365.27|363.27|365.16|363.16|7
1724513620000|2024-08-24 15:33:40|365.27|363.27|365.34|363.34|365.36|363.36|365.27|363.27|15
1724513630000|2024-08-24 15:33:50|365.31|363.31|365.24|363.24|365.33|363.33|365.23|363.23|8
1724513640000|2024-08-24 15:34:00|365.28|363.28|365.33|363.33|365.33|363.33|365.28|363.28|9
1724513650000|2024-08-24 15:34:10|365.34|363.34|365.36|363.36|365.38|363.38|365.32|363.32|19
1724513660000|2024-08-24 15:34:20|365.34|363.34|365.39|363.39|365.39|363.39|365.31|363.31|16
1724513670000|2024-08-24 15:34:30|365.4|363.4|365.56|363.56|365.56|363.56|365.4|363.4|17
1724513680000|2024-08-24 15:34:40|365.58|363.58|365.58|363.58|365.58|363.58|365.57|363.57|5
1724513690000|2024-08-24 15:34:50|365.66|363.66|365.61|363.61|365.66|363.66|365.61|363.61|5
1724513700000|2024-08-24 15:35:00|365.62|363.62|365.62|363.62|365.62|363.62|365.61|363.61|5
1724513710000|2024-08-24 15:35:10|365.65|363.65|365.61|363.61|365.65|363.65|365.61|363.61|5
1724513720000|2024-08-24 15:35:20|365.6|363.6|365.57|363.57|365.6|363.6|365.56|363.56|5
1724513730000|2024-08-24 15:35:30|365.54|363.54|365.51|363.51|365.54|363.54|365.49|363.49|6
1724513740000|2024-08-24 15:35:40|365.54|363.54|365.51|363.51|365.54|363.54|365.49|363.49|6
1724513760000|2024-08-24 15:36:00|365.5|363.5|365.19|363.19|365.51|363.51|365.19|363.19|10
1724513770000|2024-08-24 15:36:10|365.18|363.18|365.21|363.21|365.31|363.31|365.15|363.15|12
1724513780000|2024-08-24 15:36:20|365.2|363.2|365.22|363.22|365.24|363.24|365.2|363.2|7
1724513790000|2024-08-24 15:36:30|365.25|363.25|365.19|363.19|365.25|363.25|365.18|363.18|22
1724513800000|2024-08-24 15:36:40|365.18|363.18|365.08|363.08|365.18|363.18|365.08|363.08|5
1724513810000|2024-08-24 15:36:50|365.07|363.07|365.18|363.18|365.18|363.18|365.07|363.07|9
1724513820000|2024-08-24 15:37:00|365.17|363.17|365.04|363.04|365.17|363.17|365.01|363.01|19
1724513830000|2024-08-24 15:37:10|364.99|362.99|365.02|363.02|365.02|363.02|364.89|362.89|16
1724513840000|2024-08-24 15:37:20|365.03|363.03|365.1|363.1|365.1|363.1|365.03|363.03|4
1724513850000|2024-08-24 15:37:30|365.09|363.09|365.07|363.07|365.09|363.09|365.06|363.06|4
1724513860000|2024-08-24 15:37:40|365.08|363.08|365.12|363.12|365.12|363.12|365.08|363.08|6
1724513870000|2024-08-24 15:37:50|365.11|363.11|365.1|363.1|365.11|363.11|365.1|363.1|2
1724513880000|2024-08-24 15:38:00|365.14|363.14|365.36|363.36|365.39|363.39|365.14|363.14|9
1724513890000|2024-08-24 15:38:10|365.43|363.43|365.45|363.45|365.6|363.6|365.41|363.41|17
1724513900000|2024-08-24 15:38:20|365.47|363.47|365.47|363.47|365.47|363.47|365.41|363.41|11
1724513910000|2024-08-24 15:38:30|365.54|363.54|365.54|363.54|365.55|363.55|365.53|363.53|9
1724513920000|2024-08-24 15:38:40|365.53|363.53|365.6|363.6|365.6|363.6|365.53|363.53|9
1724513930000|2024-08-24 15:38:50|365.59|363.59|365.58|363.58|365.6|363.6|365.58|363.58|8
1724513940000|2024-08-24 15:39:00|365.59|363.59|365.59|363.59|365.61|363.61|365.56|363.56|14
1724513950000|2024-08-24 15:39:10|365.57|363.57|365.61|363.61|365.61|363.61|365.57|363.57|6
1724513960000|2024-08-24 15:39:20|365.66|363.66|365.66|363.66|365.66|363.66|365.66|363.66|1
1724513970000|2024-08-24 15:39:30|365.75|363.75|365.79|363.79|365.79|363.79|365.74|363.74|5
1724513980000|2024-08-24 15:39:40|365.84|363.84|365.88|363.88|365.88|363.88|365.84|363.84|4
1724513990000|2024-08-24 15:39:50|365.87|363.87|365.85|363.85|365.87|363.87|365.85|363.85|3
1724514000000|2024-08-24 15:40:00|365.83|363.83|365.85|363.85|365.87|363.87|365.8|363.8|11
1724514010000|2024-08-24 15:40:10|365.84|363.84|365.5|363.5|365.84|363.84|365.5|363.5|18
1724514020000|2024-08-24 15:40:20|365.52|363.52|365.39|363.39|365.54|363.54|365.36|363.36|19
1724514030000|2024-08-24 15:40:30|365.38|363.38|365.14|363.14|365.39|363.39|365.12|363.12|21
1724514040000|2024-08-24 15:40:40|365.15|363.15|365.16|363.16|365.18|363.18|365.09|363.09|16
1724514050000|2024-08-24 15:40:50|365.13|363.13|365.21|363.21|365.21|363.21|365.13|363.13|6
1724514060000|2024-08-24 15:41:00|365.32|363.32|365.13|363.13|365.32|363.32|365.13|363.13|15
1724514070000|2024-08-24 15:41:10|365.12|363.12|365.15|363.15|365.16|363.16|365.09|363.09|20
1724514080000|2024-08-24 15:41:20|365.14|363.14|365.12|363.12|365.14|363.14|365.07|363.07|16
1724514090000|2024-08-24 15:41:30|365.14|363.14|365.15|363.15|365.15|363.15|365.09|363.09|11
1724514100000|2024-08-24 15:41:40|365.19|363.19|365.15|363.15|365.2|363.2|365.08|363.08|21
1724514110000|2024-08-24 15:41:50|365.17|363.17|365.16|363.16|365.17|363.17|365.11|363.11|9
1724514130000|2024-08-24 15:42:10|365.23|363.23|365.24|363.24|365.28|363.28|365.23|363.23|8
1724514140000|2024-08-24 15:42:20|365.23|363.23|365.12|363.12|365.23|363.23|365.11|363.11|21
1724514150000|2024-08-24 15:42:30|365.11|363.11|365.14|363.14|365.15|363.15|365.09|363.09|14
1724514160000|2024-08-24 15:42:40|365.15|363.15|365.15|363.15|365.17|363.17|365.13|363.13|16
1724514170000|2024-08-24 15:42:50|365.14|363.14|365.17|363.17|365.18|363.18|365.14|363.14|8
1724514180000|2024-08-24 15:43:00|365.18|363.18|365.3|363.3|365.3|363.3|365.17|363.17|4
1724514200000|2024-08-24 15:43:20|365.31|363.31|365.39|363.39|365.39|363.39|365.31|363.31|3
1724514210000|2024-08-24 15:43:30|365.38|363.38|365.38|363.38|365.39|363.39|365.38|363.38|3
1724514220000|2024-08-24 15:43:40|365.37|363.37|365.39|363.39|365.39|363.39|365.31|363.31|9
1724514230000|2024-08-24 15:43:50|365.38|363.38|365.38|363.38|365.38|363.38|365.38|363.38|1
1724514240000|2024-08-24 15:44:00|365.32|363.32|365.24|363.24|365.34|363.34|365.22|363.22|10
1724514250000|2024-08-24 15:44:10|365.23|363.23|365.25|363.25|365.25|363.25|365.22|363.22|7
1724514260000|2024-08-24 15:44:20|365.32|363.32|365.31|363.31|365.33|363.33|365.3|363.3|9
1724514270000|2024-08-24 15:44:30|365.32|363.32|365.31|363.31|365.32|363.32|365.31|363.31|4
1724514280000|2024-08-24 15:44:40|365.32|363.32|365.34|363.34|365.35|363.35|365.31|363.31|6
1724514290000|2024-08-24 15:44:50|365.33|363.33|365.34|363.34|365.34|363.34|365.31|363.31|6
1724514300000|2024-08-24 15:45:00|365.35|363.35|365.35|363.35|365.35|363.35|365.34|363.34|3
1724514310000|2024-08-24 15:45:10|365.32|363.32|365.41|363.41|365.41|363.41|365.31|363.31|5
1724514320000|2024-08-24 15:45:20|365.43|363.43|365.51|363.51|365.58|363.58|365.43|363.43|19
1724514330000|2024-08-24 15:45:30|365.54|363.54|365.57|363.57|365.58|363.58|365.54|363.54|10
1724514340000|2024-08-24 15:45:40|365.54|363.54|365.55|363.55|365.58|363.58|365.5|363.5|14
1724514350000|2024-08-24 15:45:50|365.54|363.54|365.55|363.55|365.57|363.57|365.54|363.54|7
1724514360000|2024-08-24 15:46:00|365.52|363.52|365.41|363.41|365.52|363.52|365.29|363.29|19
1724514370000|2024-08-24 15:46:10|365.42|363.42|365.44|363.44|365.45|363.45|365.41|363.41|14
1724514380000|2024-08-24 15:46:20|365.41|363.41|365.42|363.42|365.42|363.42|365.37|363.37|10
1724514390000|2024-08-24 15:46:30|365.41|363.41|365.32|363.32|365.41|363.41|365.29|363.29|9
1724514400000|2024-08-24 15:46:40|365.31|363.31|365.52|363.52|365.53|363.53|365.31|363.31|17
1724514410000|2024-08-24 15:46:50|365.51|363.51|365.43|363.43|365.51|363.51|365.41|363.41|11
1724514420000|2024-08-24 15:47:00|365.42|363.42|365.39|363.39|365.42|363.42|365.37|363.37|24
1724514430000|2024-08-24 15:47:10|365.4|363.4|365.35|363.35|365.43|363.43|365.35|363.35|16
1724514440000|2024-08-24 15:47:20|365.31|363.31|365.33|363.33|365.34|363.34|365.24|363.24|13
1724514450000|2024-08-24 15:47:30|365.31|363.31|365.24|363.24|365.32|363.32|365.24|363.24|12
1724514460000|2024-08-24 15:47:40|365.22|363.22|365.24|363.24|365.24|363.24|365.22|363.22|5
1724514470000|2024-08-24 15:47:50|365.23|363.23|365.24|363.24|365.24|363.24|365.23|363.23|6
1724514480000|2024-08-24 15:48:00|365.23|363.23|365.15|363.15|365.24|363.24|365.13|363.13|11
1724514490000|2024-08-24 15:48:10|365.14|363.14|365.02|363.02|365.14|363.14|365.02|363.02|9
1724514500000|2024-08-24 15:48:20|365.04|363.04|365.13|363.13|365.2|363.2|365.03|363.03|15
1724514510000|2024-08-24 15:48:30|365.14|363.14|365.15|363.15|365.16|363.16|365.13|363.13|13
1724514520000|2024-08-24 15:48:40|365.16|363.16|365.15|363.15|365.17|363.17|365.14|363.14|16
1724514540000|2024-08-24 15:49:00|365.14|363.14|365.15|363.15|365.15|363.15|365.14|363.14|2
1724514550000|2024-08-24 15:49:10|365.16|363.16|365.32|363.32|365.33|363.33|365.16|363.16|17
1724514560000|2024-08-24 15:49:20|365.29|363.29|365.22|363.22|365.32|363.32|365.22|363.22|11
1724514570000|2024-08-24 15:49:30|365.21|363.21|365.22|363.22|365.22|363.22|365.18|363.18|12
1724514590000|2024-08-24 15:49:50|365.21|363.21|365.22|363.22|365.22|363.22|365.21|363.21|4
1724514600000|2024-08-24 15:50:00|365.23|363.23|365.09|363.09|365.25|363.25|365.07|363.07|20
1724514610000|2024-08-24 15:50:10|365.08|363.08|364.71|362.71|365.08|363.08|364.7|362.7|14
1724514620000|2024-08-24 15:50:20|364.69|362.69|364.69|362.69|364.7|362.7|364.69|362.69|3
1724514630000|2024-08-24 15:50:30|364.65|362.65|364.59|362.59|364.65|362.65|364.55|362.55|15
1724514640000|2024-08-24 15:50:40|364.58|362.58|364.51|362.51|364.58|362.58|364.49|362.49|11
1724514650000|2024-08-24 15:50:50|364.53|362.53|364.52|362.52|364.53|362.53|364.51|362.51|5
1724514660000|2024-08-24 15:51:00|364.51|362.51|364.5|362.5|364.52|362.52|364.49|362.49|10
1724514670000|2024-08-24 15:51:10|364.49|362.49|364.56|362.56|364.58|362.58|364.47|362.47|13
1724514680000|2024-08-24 15:51:20|364.57|362.57|364.49|362.49|364.57|362.57|364.49|362.49|10
1724514690000|2024-08-24 15:51:30|364.5|362.5|364.38|362.38|364.52|362.52|364.38|362.38|13
1724514700000|2024-08-24 15:51:40|364.39|362.39|364.31|362.31|364.4|362.4|364.28|362.28|17
1724514710000|2024-08-24 15:51:50|364.3|362.3|364.32|362.32|364.34|362.34|364.29|362.29|11
1724514720000|2024-08-24 15:52:00|364.34|362.34|364.27|362.27|364.35|362.35|364.25|362.25|12
1724514730000|2024-08-24 15:52:10|364.25|362.25|364.16|362.16|364.25|362.25|364.13|362.13|8
1724514740000|2024-08-24 15:52:20|364.17|362.17|364.14|362.14|364.19|362.19|364.09|362.09|15
1724514750000|2024-08-24 15:52:30|364.17|362.17|364.17|362.17|364.23|362.23|364.17|362.17|13
1724514760000|2024-08-24 15:52:40|364.19|362.19|364.12|362.12|364.21|362.21|364.1|362.1|19
1724514770000|2024-08-24 15:52:50|364.11|362.11|364.13|362.13|364.13|362.13|364.1|362.1|18
1724514780000|2024-08-24 15:53:00|364.12|362.12|364.17|362.17|364.17|362.17|364.12|362.12|8
1724514790000|2024-08-24 15:53:10|364.15|362.15|364.02|362.02|364.15|362.15|364.02|362.02|9
1724514800000|2024-08-24 15:53:20|364.03|362.03|364.04|362.04|364.06|362.06|364.03|362.03|9
1724514810000|2024-08-24 15:53:30|364.03|362.03|363.98|361.98|364.03|362.03|363.97|361.97|6
1724514820000|2024-08-24 15:53:40|364.01|362.01|364.16|362.16|364.16|362.16|364|362|11
1724514830000|2024-08-24 15:53:50|364.17|362.17|364.1|362.1|364.2|362.2|364.09|362.09|11
1724514840000|2024-08-24 15:54:00|364.11|362.11|364.01|362.01|364.11|362.11|363.98|361.98|21
1724514850000|2024-08-24 15:54:10|364|362|364|362|364|362|363.98|361.98|11
1724514860000|2024-08-24 15:54:20|364.01|362.01|363.95|361.95|364.01|362.01|363.94|361.94|21
1724514870000|2024-08-24 15:54:30|363.94|361.94|363.93|361.93|363.95|361.95|363.92|361.92|6
1724514880000|2024-08-24 15:54:40|363.94|361.94|363.92|361.92|363.96|361.96|363.91|361.91|11
1724514890000|2024-08-24 15:54:50|363.93|361.93|363.89|361.89|363.94|361.94|363.88|361.88|11
1724514900000|2024-08-24 15:55:00|363.88|361.88|363.79|361.79|363.88|361.88|363.78|361.78|13
1724514910000|2024-08-24 15:55:10|363.88|361.88|363.94|361.94|363.96|361.96|363.88|361.88|15
1724514920000|2024-08-24 15:55:20|363.93|361.93|363.83|361.83|363.93|361.93|363.83|361.83|11
1724514930000|2024-08-24 15:55:30|363.82|361.82|363.86|361.86|363.86|361.86|363.82|361.82|8
1724514940000|2024-08-24 15:55:40|363.85|361.85|363.79|361.79|363.85|361.85|363.78|361.78|8
1724514950000|2024-08-24 15:55:50|363.81|361.81|363.9|361.9|363.9|361.9|363.81|361.81|6
1724514960000|2024-08-24 15:56:00|363.91|361.91|363.92|361.92|363.93|361.93|363.9|361.9|14
1724514970000|2024-08-24 15:56:10|363.84|361.84|364.05|362.05|364.05|362.05|363.81|361.81|13
1724514980000|2024-08-24 15:56:20|364.06|362.06|364.08|362.08|364.1|362.1|364.01|362.01|12
1724514990000|2024-08-24 15:56:30|364.07|362.07|364.08|362.08|364.09|362.09|364.06|362.06|14
1724515000000|2024-08-24 15:56:40|364.07|362.07|364.08|362.08|364.09|362.09|364.06|362.06|10
1724515010000|2024-08-24 15:56:50|364.07|362.07|364.08|362.08|364.09|362.09|364.05|362.05|11
1724515020000|2024-08-24 15:57:00|364.06|362.06|364.27|362.27|364.27|362.27|364.05|362.05|9
1724515030000|2024-08-24 15:57:10|364.28|362.28|364.39|362.39|364.4|362.4|364.28|362.28|22
1724515040000|2024-08-24 15:57:20|364.4|362.4|364.43|362.43|364.44|362.44|364.4|362.4|10
1724515050000|2024-08-24 15:57:30|364.4|362.4|364.37|362.37|364.44|362.44|364.37|362.37|8
1724515060000|2024-08-24 15:57:40|364.38|362.38|364.37|362.37|364.41|362.41|364.37|362.37|5
1724515070000|2024-08-24 15:57:50|364.38|362.38|364.4|362.4|364.41|362.41|364.37|362.37|7
1724515080000|2024-08-24 15:58:00|364.41|362.41|364.52|362.52|364.52|362.52|364.4|362.4|15
1724515090000|2024-08-24 15:58:10|364.51|362.51|364.35|362.35|364.51|362.51|364.35|362.35|13
1724515100000|2024-08-24 15:58:20|364.33|362.33|364.41|362.41|364.41|362.41|364.33|362.33|14
1724515110000|2024-08-24 15:58:30|364.38|362.38|364.38|362.38|364.4|362.4|364.38|362.38|7
1724515120000|2024-08-24 15:58:40|364.36|362.36|364.2|362.2|364.38|362.38|364.2|362.2|22
1724515130000|2024-08-24 15:58:50|364.19|362.19|364.19|362.19|364.19|362.19|364.17|362.17|7
1724515140000|2024-08-24 15:59:00|364.2|362.2|364.1|362.1|364.2|362.2|364.08|362.08|16
1724515150000|2024-08-24 15:59:10|364.11|362.11|364.13|362.13|364.13|362.13|364.09|362.09|9
1724515160000|2024-08-24 15:59:20|364.14|362.14|364.31|362.31|364.33|362.33|364.12|362.12|24
1724515170000|2024-08-24 15:59:30|364.32|362.32|364.31|362.31|364.36|362.36|364.31|362.31|24
1724515180000|2024-08-24 15:59:40|364.32|362.32|364.36|362.36|364.36|362.36|364.29|362.29|10
1724515190000|2024-08-24 15:59:50|364.34|362.34|364.34|362.34|364.35|362.35|364.27|362.27|20
1724515200000|2024-08-24 16:00:00|364.33|362.33|364.15|362.15|364.37|362.37|364.15|362.15|17
1724515210000|2024-08-24 16:00:10|364.17|362.17|364.14|362.14|364.18|362.18|364.14|362.14|10
1724515220000|2024-08-24 16:00:20|364.12|362.12|364.12|362.12|364.15|362.15|364.12|362.12|8
1724515230000|2024-08-24 16:00:30|364.13|362.13|364.12|362.12|364.13|362.13|364.11|362.11|5
1724515240000|2024-08-24 16:00:40|364.15|362.15|364.28|362.28|364.28|362.28|364.15|362.15|11
1724515250000|2024-08-24 16:00:50|364.27|362.27|364.27|362.27|364.28|362.28|364.26|362.26|6
1724515260000|2024-08-24 16:01:00|364.25|362.25|364.41|362.41|364.42|362.42|364.25|362.25|17
1724515270000|2024-08-24 16:01:10|364.42|362.42|364.57|362.57|364.58|362.58|364.42|362.42|13
1724515280000|2024-08-24 16:01:20|364.6|362.6|364.6|362.6|364.6|362.6|364.57|362.57|13
1724515290000|2024-08-24 16:01:30|364.58|362.58|364.61|362.61|364.67|362.67|364.58|362.58|13
1724515300000|2024-08-24 16:01:40|364.65|362.65|364.67|362.67|364.68|362.68|364.62|362.62|12
1724515310000|2024-08-24 16:01:50|364.65|362.65|364.57|362.57|364.69|362.69|364.57|362.57|20
1724515320000|2024-08-24 16:02:00|364.56|362.56|364.64|362.64|364.66|362.66|364.56|362.56|16
1724515330000|2024-08-24 16:02:10|364.65|362.65|364.65|362.65|364.65|362.65|364.56|362.56|14
1724515340000|2024-08-24 16:02:20|364.63|362.63|364.64|362.64|364.67|362.67|364.63|362.63|17
1724515350000|2024-08-24 16:02:30|364.65|362.65|364.64|362.64|364.65|362.65|364.63|362.63|7
1724515360000|2024-08-24 16:02:40|364.63|362.63|364.57|362.57|364.65|362.65|364.56|362.56|7
1724515370000|2024-08-24 16:02:50|364.58|362.58|364.66|362.66|364.66|362.66|364.57|362.57|16
1724515380000|2024-08-24 16:03:00|364.65|362.65|364.67|362.67|364.78|362.78|364.64|362.64|11
1724515390000|2024-08-24 16:03:10|364.69|362.69|364.69|362.69|364.69|362.69|364.65|362.65|13
1724515400000|2024-08-24 16:03:20|364.7|362.7|364.71|362.71|364.71|362.71|364.69|362.69|4
1724515410000|2024-08-24 16:03:30|364.66|362.66|364.62|362.62|364.66|362.66|364.62|362.62|4
1724515420000|2024-08-24 16:03:40|364.61|362.61|364.36|362.36|364.61|362.61|364.36|362.36|9
1724515430000|2024-08-24 16:03:50|364.32|362.32|364.37|362.37|364.39|362.39|364.27|362.27|15
1724515440000|2024-08-24 16:04:00|364.36|362.36|364.33|362.33|364.37|362.37|364.32|362.32|16
1724515450000|2024-08-24 16:04:10|364.34|362.34|364.32|362.32|364.34|362.34|364.27|362.27|11
1724515460000|2024-08-24 16:04:20|364.3|362.3|364.55|362.55|364.55|362.55|364.27|362.27|18
1724515470000|2024-08-24 16:04:30|364.56|362.56|364.57|362.57|364.58|362.58|364.52|362.52|16
1724515480000|2024-08-24 16:04:40|364.58|362.58|364.57|362.57|364.58|362.58|364.55|362.55|19
1724515490000|2024-08-24 16:04:50|364.56|362.56|364.57|362.57|364.59|362.59|364.56|362.56|9
1724515500000|2024-08-24 16:05:00|364.58|362.58|364.57|362.57|364.61|362.61|364.56|362.56|13
1724515510000|2024-08-24 16:05:10|364.59|362.59|364.63|362.63|364.63|362.63|364.56|362.56|15
1724515520000|2024-08-24 16:05:20|364.64|362.64|364.67|362.67|364.67|362.67|364.61|362.61|13
1724515530000|2024-08-24 16:05:30|364.69|362.69|364.71|362.71|364.71|362.71|364.68|362.68|5
1724515540000|2024-08-24 16:05:40|364.75|362.75|364.85|362.85|364.86|362.86|364.75|362.75|9
1724515550000|2024-08-24 16:05:50|364.87|362.87|364.87|362.87|364.9|362.9|364.84|362.84|8
1724515560000|2024-08-24 16:06:00|364.89|362.89|364.92|362.92|364.95|362.95|364.87|362.87|9
1724515570000|2024-08-24 16:06:10|364.98|362.98|364.87|362.87|364.98|362.98|364.87|362.87|8
1724515580000|2024-08-24 16:06:20|364.88|362.88|365.01|363.01|365.01|363.01|364.88|362.88|15
1724515590000|2024-08-24 16:06:30|365.02|363.02|365.08|363.08|365.08|363.08|365.01|363.01|14
1724515600000|2024-08-24 16:06:40|365.1|363.1|365.13|363.13|365.14|363.14|365.1|363.1|20
1724515610000|2024-08-24 16:06:50|365.12|363.12|365.11|363.11|365.13|363.13|365.01|363.01|21
1724515620000|2024-08-24 16:07:00|365.13|363.13|365.11|363.11|365.15|363.15|365.11|363.11|12
1724515630000|2024-08-24 16:07:10|365.12|363.12|364.97|362.97|365.14|363.14|364.97|362.97|15
1724515640000|2024-08-24 16:07:20|364.95|362.95|364.8|362.8|364.95|362.95|364.8|362.8|15
1724515650000|2024-08-24 16:07:30|364.79|362.79|364.86|362.86|364.91|362.91|364.79|362.79|17
1724515660000|2024-08-24 16:07:40|364.87|362.87|364.91|362.91|364.92|362.92|364.87|362.87|9
1724515670000|2024-08-24 16:07:50|364.92|362.92|364.99|362.99|365|363|364.89|362.89|14
1724515680000|2024-08-24 16:08:00|365.02|363.02|365.07|363.07|365.09|363.09|365.01|363.01|13
1724515690000|2024-08-24 16:08:10|365.08|363.08|365.11|363.11|365.11|363.11|365.06|363.06|13
1724515700000|2024-08-24 16:08:20|365.08|363.08|365.1|363.1|365.11|363.11|365.08|363.08|5
1724515710000|2024-08-24 16:08:30|365.11|363.11|365.1|363.1|365.11|363.11|365.09|363.09|4
1724515720000|2024-08-24 16:08:40|365.11|363.11|365.1|363.1|365.11|363.11|365.1|363.1|2
1724515730000|2024-08-24 16:08:50|365.11|363.11|365.11|363.11|365.12|363.12|365.09|363.09|6
1724515740000|2024-08-24 16:09:00|365.12|363.12|365.11|363.11|365.12|363.12|365.11|363.11|2
1724515750000|2024-08-24 16:09:10|365.09|363.09|365.05|363.05|365.09|363.09|365.04|363.04|6
1724515760000|2024-08-24 16:09:20|365.03|363.03|364.88|362.88|365.05|363.05|364.86|362.86|13
1724515770000|2024-08-24 16:09:30|364.89|362.89|364.9|362.9|364.9|362.9|364.88|362.88|6
1724515780000|2024-08-24 16:09:40|365.01|363.01|365.1|363.1|365.1|363.1|365.01|363.01|14
1724515790000|2024-08-24 16:09:50|365.11|363.11|365.04|363.04|365.11|363.11|365.04|363.04|15
1724515800000|2024-08-24 16:10:00|365.03|363.03|365.04|363.04|365.05|363.05|365.02|363.02|6
1724515810000|2024-08-24 16:10:10|365.03|363.03|365.09|363.09|365.1|363.1|365.03|363.03|11
1724515820000|2024-08-24 16:10:20|365.1|363.1|365.18|363.18|365.18|363.18|365.09|363.09|14
1724515830000|2024-08-24 16:10:30|365.22|363.22|365.33|363.33|365.33|363.33|365.22|363.22|7
1724515840000|2024-08-24 16:10:40|365.32|363.32|365.26|363.26|365.33|363.33|365.24|363.24|17
1724515850000|2024-08-24 16:10:50|365.28|363.28|365.18|363.18|365.29|363.29|365.17|363.17|9
1724515860000|2024-08-24 16:11:00|365.16|363.16|365.04|363.04|365.16|363.16|365.04|363.04|14
1724515870000|2024-08-24 16:11:10|365.02|363.02|364.98|362.98|365.02|363.02|364.93|362.93|11
1724515880000|2024-08-24 16:11:20|364.99|362.99|365.14|363.14|365.16|363.16|364.99|362.99|14
1724515890000|2024-08-24 16:11:30|365.12|363.12|365.2|363.2|365.21|363.21|365.11|363.11|16
1724515900000|2024-08-24 16:11:40|365.18|363.18|365.2|363.2|365.21|363.21|365.16|363.16|8
1724515910000|2024-08-24 16:11:50|365.21|363.21|365.26|363.26|365.28|363.28|365.2|363.2|18
1724515920000|2024-08-24 16:12:00|365.27|363.27|365.3|363.3|365.3|363.3|365.26|363.26|12
1724515930000|2024-08-24 16:12:10|365.29|363.29|365.27|363.27|365.29|363.29|365.25|363.25|9
1724515940000|2024-08-24 16:12:20|365.28|363.28|365.3|363.3|365.3|363.3|365.24|363.24|15
1724515950000|2024-08-24 16:12:30|365.29|363.29|365.28|363.28|365.29|363.29|365.26|363.26|16
1724515960000|2024-08-24 16:12:40|365.29|363.29|365.3|363.3|365.3|363.3|365.27|363.27|12
1724515970000|2024-08-24 16:12:50|365.28|363.28|365.29|363.29|365.29|363.29|365.27|363.27|9
1724515980000|2024-08-24 16:13:00|365.26|363.26|364.99|362.99|365.28|363.28|364.89|362.89|19
1724515990000|2024-08-24 16:13:10|365.01|363.01|364.89|362.89|365.01|363.01|364.84|362.84|20
1724516000000|2024-08-24 16:13:20|364.9|362.9|364.78|362.78|364.9|362.9|364.76|362.76|12
1724516010000|2024-08-24 16:13:30|364.79|362.79|364.7|362.7|364.79|362.79|364.69|362.69|9
1724516020000|2024-08-24 16:13:40|364.67|362.67|364.78|362.78|364.81|362.81|364.61|362.61|14
1724516030000|2024-08-24 16:13:50|364.79|362.79|364.78|362.78|364.79|362.79|364.78|362.78|2
1724516040000|2024-08-24 16:14:00|364.8|362.8|364.95|362.95|364.97|362.97|364.8|362.8|17
1724516050000|2024-08-24 16:14:10|364.93|362.93|365|363|365.02|363.02|364.93|362.93|16
1724516060000|2024-08-24 16:14:20|364.99|362.99|364.99|362.99|365|363|364.97|362.97|16
1724516070000|2024-08-24 16:14:30|364.97|362.97|365.02|363.02|365.02|363.02|364.97|362.97|11
1724516080000|2024-08-24 16:14:40|365.03|363.03|365.09|363.09|365.1|363.1|365.03|363.03|14
1724516090000|2024-08-24 16:14:50|365.07|363.07|365.07|363.07|365.08|363.08|365.06|363.06|9
1724516100000|2024-08-24 16:15:00|365.06|363.06|365.17|363.17|365.18|363.18|365.06|363.06|16
1724516110000|2024-08-24 16:15:10|365.19|363.19|365.19|363.19|365.2|363.2|365.15|363.15|12
1724516120000|2024-08-24 16:15:20|365.22|363.22|365.29|363.29|365.33|363.33|365.22|363.22|14
1724516130000|2024-08-24 16:15:30|365.3|363.3|365.27|363.27|365.32|363.32|365.25|363.25|15
1724516140000|2024-08-24 16:15:40|365.21|363.21|365.17|363.17|365.27|363.27|365.17|363.17|13
1724516150000|2024-08-24 16:15:50|365.16|363.16|365.08|363.08|365.16|363.16|365.08|363.08|11
1724516160000|2024-08-24 16:16:00|365.07|363.07|365.15|363.15|365.15|363.15|365.07|363.07|13
1724516170000|2024-08-24 16:16:10|365.14|363.14|364.99|362.99|365.14|363.14|364.98|362.98|14
1724516180000|2024-08-24 16:16:20|364.97|362.97|364.98|362.98|364.99|362.99|364.97|362.97|9
1724516190000|2024-08-24 16:16:30|364.97|362.97|364.89|362.89|364.97|362.97|364.85|362.85|12
1724516200000|2024-08-24 16:16:40|364.88|362.88|364.85|362.85|364.88|362.88|364.85|362.85|10
1724516210000|2024-08-24 16:16:50|364.87|362.87|364.86|362.86|364.9|362.9|364.86|362.86|11
1724516220000|2024-08-24 16:17:00|364.87|362.87|364.87|362.87|364.9|362.9|364.82|362.82|16
1724516230000|2024-08-24 16:17:10|364.88|362.88|364.82|362.82|364.88|362.88|364.79|362.79|18
1724516240000|2024-08-24 16:17:20|364.81|362.81|364.85|362.85|364.86|362.86|364.79|362.79|21
1724516250000|2024-08-24 16:17:30|364.84|362.84|365.06|363.06|365.06|363.06|364.84|362.84|15
1724516260000|2024-08-24 16:17:40|365.04|363.04|365.11|363.11|365.12|363.12|365.03|363.03|14
1724516270000|2024-08-24 16:17:50|365.12|363.12|365.17|363.17|365.17|363.17|365.12|363.12|8
1724516280000|2024-08-24 16:18:00|365.18|363.18|365.28|363.28|365.28|363.28|365.18|363.18|13
1724516290000|2024-08-24 16:18:10|365.26|363.26|365.28|363.28|365.29|363.29|365.25|363.25|13
1724516300000|2024-08-24 16:18:20|365.29|363.29|365.28|363.28|365.31|363.31|365.27|363.27|6
1724516310000|2024-08-24 16:18:30|365.29|363.29|365.33|363.33|365.33|363.33|365.29|363.29|11
1724516320000|2024-08-24 16:18:40|365.34|363.34|365.47|363.47|365.51|363.51|365.33|363.33|13
1724516330000|2024-08-24 16:18:50|365.45|363.45|365.69|363.69|365.69|363.69|365.45|363.45|21
1724516340000|2024-08-24 16:19:00|365.7|363.7|365.66|363.66|365.71|363.71|365.66|363.66|16
1724516350000|2024-08-24 16:19:10|365.65|363.65|365.7|363.7|365.7|363.7|365.58|363.58|16
1724516360000|2024-08-24 16:19:20|365.71|363.71|365.78|363.78|365.78|363.78|365.71|363.71|8
1724516370000|2024-08-24 16:19:30|365.79|363.79|365.81|363.81|365.82|363.82|365.77|363.77|9
1724516380000|2024-08-24 16:19:40|365.85|363.85|365.9|363.9|365.93|363.93|365.85|363.85|17
1724516390000|2024-08-24 16:19:50|365.92|363.92|365.75|363.75|365.92|363.92|365.75|363.75|6
1724516400000|2024-08-24 16:20:00|365.79|363.79|365.75|363.75|365.91|363.91|365.75|363.75|21
1724516410000|2024-08-24 16:20:10|365.74|363.74|365.59|363.59|365.8|363.8|365.59|363.59|21
1724516420000|2024-08-24 16:20:20|365.58|363.58|365.78|363.78|365.78|363.78|365.53|363.53|18
1724516430000|2024-08-24 16:20:30|365.79|363.79|365.92|363.92|365.92|363.92|365.78|363.78|8
1724516440000|2024-08-24 16:20:40|365.94|363.94|365.94|363.94|365.98|363.98|365.88|363.88|12
1724516450000|2024-08-24 16:20:50|365.95|363.95|365.88|363.88|366|364|365.88|363.88|14
1724516460000|2024-08-24 16:21:00|365.89|363.89|365.93|363.93|366|364|365.89|363.89|18
1724516470000|2024-08-24 16:21:10|365.92|363.92|365.92|363.92|365.95|363.95|365.87|363.87|14
1724516480000|2024-08-24 16:21:20|365.89|363.89|366.03|364.03|366.03|364.03|365.89|363.89|16
1724516490000|2024-08-24 16:21:30|366.04|364.04|365.99|363.99|366.04|364.04|365.99|363.99|10
1724516500000|2024-08-24 16:21:40|365.98|363.98|366.04|364.04|366.05|364.05|365.93|363.93|15
1724516510000|2024-08-24 16:21:50|366.06|364.06|366.26|364.26|366.3|364.3|366.05|364.05|23
1724516520000|2024-08-24 16:22:00|366.28|364.28|366.21|364.21|366.3|364.3|366.15|364.15|23
1724516530000|2024-08-24 16:22:10|366.22|364.22|366.29|364.29|366.31|364.31|366.13|364.13|23
1724516540000|2024-08-24 16:22:20|366.3|364.3|366.18|364.18|366.3|364.3|366.17|364.17|18
1724516550000|2024-08-24 16:22:30|366.19|364.19|366.22|364.22|366.22|364.22|366.17|364.17|10
1724516560000|2024-08-24 16:22:40|366.27|364.27|366.25|364.25|366.27|364.27|366.18|364.18|13
1724516570000|2024-08-24 16:22:50|366.2|364.2|366.18|364.18|366.24|364.24|366.17|364.17|11
1724516580000|2024-08-24 16:23:00|366.2|364.2|366.32|364.32|366.37|364.37|366.2|364.2|19
1724516590000|2024-08-24 16:23:10|366.33|364.33|366.3|364.3|366.35|364.35|366.3|364.3|12
1724516600000|2024-08-24 16:23:20|366.28|364.28|366.36|364.36|366.36|364.36|366.28|364.28|8
1724516610000|2024-08-24 16:23:30|366.38|364.38|366.39|364.39|366.4|364.4|366.37|364.37|12
1724516620000|2024-08-24 16:23:40|366.4|364.4|366.38|364.38|366.4|364.4|366.36|364.36|8
1724516630000|2024-08-24 16:23:50|366.39|364.39|366.42|364.42|366.48|364.48|366.38|364.38|13
1724516640000|2024-08-24 16:24:00|366.38|364.38|366.47|364.47|366.59|364.59|366.36|364.36|19
1724516650000|2024-08-24 16:24:10|366.48|364.48|366.74|364.74|366.74|364.74|366.47|364.47|16
1724516660000|2024-08-24 16:24:20|366.72|364.72|366.43|364.43|366.73|364.73|366.37|364.37|19
1724516670000|2024-08-24 16:24:30|366.47|364.47|366.68|364.68|366.78|364.78|366.46|364.46|20
1724516680000|2024-08-24 16:24:40|366.67|364.67|366.8|364.8|366.8|364.8|366.65|364.65|10
1724516690000|2024-08-24 16:24:50|366.81|364.81|366.81|364.81|366.81|364.81|366.78|364.78|10
1724516700000|2024-08-24 16:25:00|366.94|364.94|367.07|365.07|367.1|365.1|366.94|364.94|15
1724516710000|2024-08-24 16:25:10|367.09|365.09|366.66|364.66|367.09|365.09|366.66|364.66|20
1724516720000|2024-08-24 16:25:20|366.7|364.7|367|365|367|365|366.7|364.7|19
1724516730000|2024-08-24 16:25:30|367.03|365.03|367.03|365.03|367.07|365.07|366.99|364.99|17
1724516740000|2024-08-24 16:25:40|367.04|365.04|367.14|365.14|367.14|365.14|367.04|365.04|12
1724516750000|2024-08-24 16:25:50|367.16|365.16|367.23|365.23|367.23|365.23|367.11|365.11|17
1724516760000|2024-08-24 16:26:00|367.29|365.29|367.16|365.16|367.43|365.43|367.16|365.16|20
1724516770000|2024-08-24 16:26:10|367.2|365.2|367.23|365.23|367.26|365.26|367.2|365.2|6
1724516780000|2024-08-24 16:26:20|367.21|365.21|367.29|365.29|367.31|365.31|367.2|365.2|25
1724516790000|2024-08-24 16:26:30|367.3|365.3|367.35|365.35|367.35|365.35|367.24|365.24|19
1724516800000|2024-08-24 16:26:40|367.34|365.34|367.25|365.25|367.4|365.4|367.25|365.25|21
1724516810000|2024-08-24 16:26:50|367.32|365.32|367.32|365.32|367.38|365.38|367.25|365.25|21
1724516820000|2024-08-24 16:27:00|367.33|365.33|367.42|365.42|367.48|365.48|367.33|365.33|27
1724516830000|2024-08-24 16:27:10|367.43|365.43|367.55|365.55|367.57|365.57|367.36|365.36|22
1724516840000|2024-08-24 16:27:20|367.51|365.51|367.79|365.79|367.82|365.82|367.5|365.5|25
1724516850000|2024-08-24 16:27:30|367.8|365.8|367.77|365.77|367.83|365.83|367.74|365.74|13
1724516860000|2024-08-24 16:27:40|367.76|365.76|367.81|365.81|367.83|365.83|367.75|365.75|10
1724516870000|2024-08-24 16:27:50|367.82|365.82|367.83|365.83|367.83|365.83|367.81|365.81|4
1724516880000|2024-08-24 16:28:00|367.84|365.84|367.84|365.84|367.87|365.87|367.83|365.83|8
1724516890000|2024-08-24 16:28:10|367.86|365.86|367.95|365.95|367.97|365.97|367.86|365.86|8
1724516900000|2024-08-24 16:28:20|367.94|365.94|367.9|365.9|368.19|366.19|367.9|365.9|16
1724516910000|2024-08-24 16:28:30|367.91|365.91|367.88|365.88|367.97|365.97|367.87|365.87|11
1724516920000|2024-08-24 16:28:40|367.87|365.87|367.83|365.83|367.91|365.91|367.83|365.83|18
1724516930000|2024-08-24 16:28:50|367.88|365.88|367.94|365.94|367.94|365.94|367.84|365.84|18
1724516940000|2024-08-24 16:29:00|367.98|365.98|368.09|366.09|368.09|366.09|367.98|365.98|12
1724516950000|2024-08-24 16:29:10|368.04|366.04|368.16|366.16|368.16|366.16|368.04|366.04|21
1724516960000|2024-08-24 16:29:20|368.18|366.18|368.16|366.16|368.32|366.32|368.12|366.12|17
1724516970000|2024-08-24 16:29:30|368.2|366.2|368.34|366.34|368.34|366.34|368.2|366.2|10
1724516980000|2024-08-24 16:29:40|368.37|366.37|368.46|366.46|368.47|366.47|368.37|366.37|10
1724516990000|2024-08-24 16:29:50|368.41|366.41|368.3|366.3|368.46|366.46|368.29|366.29|15
1724517000000|2024-08-24 16:30:00|368.29|366.29|368.19|366.19|368.38|366.38|368.19|366.19|23
1724517010000|2024-08-24 16:30:10|368.13|366.13|367.84|365.84|368.13|366.13|367.83|365.83|24
1724517020000|2024-08-24 16:30:20|367.82|365.82|367.38|365.38|367.82|365.82|367.38|365.38|22
1724517030000|2024-08-24 16:30:30|367.4|365.4|367.51|365.51|367.51|365.51|367.39|365.39|26
1724517040000|2024-08-24 16:30:40|367.52|365.52|367.68|365.68|367.69|365.69|367.51|365.51|18
1724517050000|2024-08-24 16:30:50|367.72|365.72|367.78|365.78|367.8|365.8|367.72|365.72|25
1724517060000|2024-08-24 16:31:00|367.74|365.74|367.63|365.63|367.82|365.82|367.6|365.6|18
1724517070000|2024-08-24 16:31:10|367.64|365.64|367.8|365.8|367.81|365.81|367.61|365.61|27
1724517080000|2024-08-24 16:31:20|367.78|365.78|367.89|365.89|367.93|365.93|367.76|365.76|18
1724517090000|2024-08-24 16:31:30|367.83|365.83|367.74|365.74|367.85|365.85|367.74|365.74|18
1724517100000|2024-08-24 16:31:40|367.72|365.72|367.51|365.51|367.72|365.72|367.47|365.47|20
1724517110000|2024-08-24 16:31:50|367.48|365.48|367.6|365.6|367.6|365.6|367.45|365.45|18
1724517120000|2024-08-24 16:32:00|367.61|365.61|367.43|365.43|367.61|365.61|367.43|365.43|21
1724517130000|2024-08-24 16:32:10|367.41|365.41|367.54|365.54|367.55|365.55|367.37|365.37|14
1724517140000|2024-08-24 16:32:20|367.55|365.55|367.48|365.48|367.62|365.62|367.48|365.48|23
1724517150000|2024-08-24 16:32:30|367.47|365.47|367.27|365.27|367.47|365.47|367.2|365.2|21
1724517160000|2024-08-24 16:32:40|367.28|365.28|367.33|365.33|367.33|365.33|367.24|365.24|20
1724517170000|2024-08-24 16:32:50|367.34|365.34|367.44|365.44|367.44|365.44|367.26|365.26|20
1724517180000|2024-08-24 16:33:00|367.47|365.47|367.39|365.39|367.47|365.47|367.36|365.36|23
1724517190000|2024-08-24 16:33:10|367.36|365.36|367.36|365.36|367.38|365.38|367.18|365.18|18
1724517200000|2024-08-24 16:33:20|367.37|365.37|367.56|365.56|367.56|365.56|367.34|365.34|19
1724517210000|2024-08-24 16:33:30|367.57|365.57|367.58|365.58|367.6|365.6|367.42|365.42|23
1724517220000|2024-08-24 16:33:40|367.59|365.59|367.75|365.75|367.75|365.75|367.59|365.59|16
1724517230000|2024-08-24 16:33:50|367.86|365.86|367.95|365.95|368.01|366.01|367.84|365.84|27
1724517240000|2024-08-24 16:34:00|367.98|365.98|368.01|366.01|368.05|366.05|367.95|365.95|22
1724517250000|2024-08-24 16:34:10|368.02|366.02|367.87|365.87|368.03|366.03|367.84|365.84|21
1724517260000|2024-08-24 16:34:20|367.91|365.91|367.91|365.91|367.95|365.95|367.91|365.91|20
1724517270000|2024-08-24 16:34:30|367.92|365.92|367.95|365.95|368.01|366.01|367.92|365.92|21
1724517280000|2024-08-24 16:34:40|367.96|365.96|367.99|365.99|368.01|366.01|367.96|365.96|16
1724517290000|2024-08-24 16:34:50|367.97|365.97|368.27|366.27|368.27|366.27|367.96|365.96|20
1724517300000|2024-08-24 16:35:00|368.28|366.28|368.25|366.25|368.29|366.29|368.22|366.22|14
1724517310000|2024-08-24 16:35:10|368.27|366.27|368.36|366.36|368.36|366.36|368.17|366.17|17
1724517320000|2024-08-24 16:35:20|368.35|366.35|368.4|366.4|368.4|366.4|368.33|366.33|15
1724517330000|2024-08-24 16:35:30|368.41|366.41|368.76|366.76|368.76|366.76|368.4|366.4|27
1724517340000|2024-08-24 16:35:40|368.74|366.74|368.76|366.76|368.76|366.76|368.67|366.67|25
1724517350000|2024-08-24 16:35:50|368.77|366.77|368.71|366.71|368.8|366.8|368.66|366.66|22
1724517360000|2024-08-24 16:36:00|368.72|366.72|368.73|366.73|368.86|366.86|368.72|366.72|27
1724517370000|2024-08-24 16:36:10|368.71|366.71|369.08|367.08|369.08|367.08|368.71|366.71|8
1724517390000|2024-08-24 16:36:30|369.05|367.05|369.02|367.02|369.07|367.07|368.98|366.98|19
1724517400000|2024-08-24 16:36:40|369.03|367.03|369.08|367.08|369.08|367.08|369|367|14
1724517410000|2024-08-24 16:36:50|369.05|367.05|369.51|367.51|369.86|367.86|369.04|367.04|25
1724517420000|2024-08-24 16:37:00|369.52|367.52|369.58|367.58|369.64|367.64|369.52|367.52|20
1724517430000|2024-08-24 16:37:10|369.59|367.59|369.63|367.63|369.67|367.67|369.59|367.59|10
1724517440000|2024-08-24 16:37:20|369.64|367.64|369.66|367.66|369.67|367.67|369.63|367.63|13
1724517450000|2024-08-24 16:37:30|369.65|367.65|369.64|367.64|369.65|367.65|369.63|367.63|6
1724517460000|2024-08-24 16:37:40|369.63|367.63|369.62|367.62|369.64|367.64|369.6|367.6|6
1724517470000|2024-08-24 16:37:50|369.6|367.6|369.5|367.5|369.6|367.6|369.2|367.2|20
1724517480000|2024-08-24 16:38:00|369.47|367.47|369.18|367.18|369.47|367.47|369.07|367.07|27
1724517490000|2024-08-24 16:38:10|369.19|367.19|369.01|367.01|369.33|367.33|368.97|366.97|29
1724517500000|2024-08-24 16:38:20|369.02|367.02|369.19|367.19|369.22|367.22|369.02|367.02|28
1724517510000|2024-08-24 16:38:30|369.24|367.24|369.29|367.29|369.4|367.4|369.23|367.23|26
1724517520000|2024-08-24 16:38:40|369.32|367.32|369.66|367.66|369.74|367.74|369.32|367.32|16
1724517530000|2024-08-24 16:38:50|369.65|367.65|369.71|367.71|369.77|367.77|369.62|367.62|20
1724517540000|2024-08-24 16:39:00|369.69|367.69|369.6|367.6|369.75|367.75|369.6|367.6|25
1724517550000|2024-08-24 16:39:10|369.61|367.61|369.35|367.35|369.62|367.62|369.33|367.33|20
1724517560000|2024-08-24 16:39:20|369.5|367.5|369.7|367.7|369.92|367.92|369.5|367.5|16
1724517570000|2024-08-24 16:39:30|369.72|367.72|369.66|367.66|369.73|367.73|369.66|367.66|11
1724517580000|2024-08-24 16:39:40|369.65|367.65|369.66|367.66|369.7|367.7|369.65|367.65|11
1724517590000|2024-08-24 16:39:50|369.65|367.65|369.32|367.32|369.65|367.65|369.32|367.32|15
1724517600000|2024-08-24 16:40:00|369.33|367.33|369.35|367.35|369.43|367.43|369.3|367.3|18
1724517610000|2024-08-24 16:40:10|369.34|367.34|369.32|367.32|369.36|367.36|369.16|367.16|16
1724517620000|2024-08-24 16:40:20|369.33|367.33|369.5|367.5|369.5|367.5|369.26|367.26|20
1724517630000|2024-08-24 16:40:30|369.49|367.49|369.7|367.7|369.7|367.7|369.49|367.49|15
1724517640000|2024-08-24 16:40:40|369.68|367.68|369.67|367.67|369.69|367.69|369.56|367.56|24
1724517650000|2024-08-24 16:40:50|369.66|367.66|369.89|367.89|369.89|367.89|369.66|367.66|20
1724517660000|2024-08-24 16:41:00|369.88|367.88|369.92|367.92|369.92|367.92|369.77|367.77|20
1724517670000|2024-08-24 16:41:10|369.94|367.94|369.97|367.97|370.16|368.16|369.88|367.88|21
1724517680000|2024-08-24 16:41:20|369.99|367.99|370.02|368.02|370.03|368.03|369.92|367.92|23
1724517690000|2024-08-24 16:41:30|370.06|368.06|370.08|368.08|370.13|368.13|369.99|367.99|29
1724517700000|2024-08-24 16:41:40|370.04|368.04|370.12|368.12|370.17|368.17|370.01|368.01|24
1724517710000|2024-08-24 16:41:50|370.13|368.13|370.07|368.07|370.17|368.17|370.07|368.07|15
1724517720000|2024-08-24 16:42:00|369.91|367.91|369.74|367.74|369.91|367.91|369.67|367.67|25
1724517730000|2024-08-24 16:42:10|369.72|367.72|369.69|367.69|369.72|367.72|369.68|367.68|16
1724517740000|2024-08-24 16:42:20|369.62|367.62|369.74|367.74|369.75|367.75|369.52|367.52|25
1724517750000|2024-08-24 16:42:30|369.71|367.71|369.69|367.69|369.73|367.73|369.64|367.64|15
1724517760000|2024-08-24 16:42:40|369.68|367.68|369.76|367.76|369.84|367.84|369.68|367.68|22
1724517770000|2024-08-24 16:42:50|369.75|367.75|369.79|367.79|369.8|367.8|369.73|367.73|19
1724517780000|2024-08-24 16:43:00|369.78|367.78|369.79|367.79|369.79|367.79|369.72|367.72|20
1724517790000|2024-08-24 16:43:10|369.82|367.82|369.95|367.95|369.97|367.97|369.82|367.82|17
1724517800000|2024-08-24 16:43:20|369.94|367.94|369.53|367.53|369.99|367.99|369.53|367.53|24
1724517810000|2024-08-24 16:43:30|369.52|367.52|369.47|367.47|369.52|367.52|369.37|367.37|27
1724517820000|2024-08-24 16:43:40|369.5|367.5|369.42|367.42|369.55|367.55|369.4|367.4|22
1724517830000|2024-08-24 16:43:50|369.43|367.43|369.4|367.4|369.46|367.46|369.37|367.37|26
1724517840000|2024-08-24 16:44:00|369.38|367.38|369.47|367.47|369.5|367.5|369.27|367.27|30
1724517850000|2024-08-24 16:44:10|369.46|367.46|369.13|367.13|369.52|367.52|369.13|367.13|25
1724517860000|2024-08-24 16:44:20|369.12|367.12|368.86|366.86|369.12|367.12|368.84|366.84|28
1724517870000|2024-08-24 16:44:30|368.85|366.85|368.93|366.93|368.93|366.93|368.76|366.76|23
1724517880000|2024-08-24 16:44:40|368.94|366.94|369.02|367.02|369.2|367.2|368.94|366.94|20
1724517890000|2024-08-24 16:44:50|369|367|369.17|367.17|369.17|367.17|369|367|17
1724517900000|2024-08-24 16:45:00|369.14|367.14|368.86|366.86|369.14|367.14|368.86|366.86|24
1724517910000|2024-08-24 16:45:10|368.84|366.84|368.39|366.39|368.84|366.84|368.39|366.39|25
1724517920000|2024-08-24 16:45:20|368.35|366.35|368.53|366.53|368.53|366.53|368.07|366.07|30
1724517930000|2024-08-24 16:45:30|368.52|366.52|368.92|366.92|368.92|366.92|368.5|366.5|19
1724517940000|2024-08-24 16:45:40|368.93|366.93|368.75|366.75|368.93|366.93|368.74|366.74|20
1724517950000|2024-08-24 16:45:50|368.74|366.74|368.77|366.77|368.82|366.82|368.74|366.74|23
1724517960000|2024-08-24 16:46:00|368.75|366.75|368.71|366.71|368.92|366.92|368.71|366.71|27
1724517970000|2024-08-24 16:46:10|368.67|366.67|368.83|366.83|368.83|366.83|368.66|366.66|18
1724517980000|2024-08-24 16:46:20|368.8|366.8|369.05|367.05|369.05|367.05|368.8|366.8|24
1724517990000|2024-08-24 16:46:30|369.06|367.06|369.03|367.03|369.08|367.08|369|367|11
1724518000000|2024-08-24 16:46:40|369.04|367.04|368.99|366.99|369.05|367.05|368.94|366.94|18
1724518010000|2024-08-24 16:46:50|369.02|367.02|368.91|366.91|369.02|367.02|368.91|366.91|18
1724518020000|2024-08-24 16:47:00|368.87|366.87|368.85|366.85|368.91|366.91|368.85|366.85|7
1724518030000|2024-08-24 16:47:10|368.84|366.84|368.81|366.81|368.84|366.84|368.73|366.73|20
1724518040000|2024-08-24 16:47:20|368.8|366.8|368.65|366.65|368.8|366.8|368.65|366.65|15
1724518050000|2024-08-24 16:47:30|368.66|366.66|368.67|366.67|368.69|366.69|368.65|366.65|13
1724518060000|2024-08-24 16:47:40|368.66|366.66|368.49|366.49|368.67|366.67|368.48|366.48|13
1724518070000|2024-08-24 16:47:50|368.46|366.46|368.48|366.48|368.54|366.54|368.46|366.46|18
1724518080000|2024-08-24 16:48:00|368.47|366.47|368.7|366.7|368.72|366.72|368.46|366.46|17
1724518090000|2024-08-24 16:48:10|368.63|366.63|368.5|366.5|368.63|366.63|368.48|366.48|19
1724518100000|2024-08-24 16:48:20|368.53|366.53|368.61|366.61|368.64|366.64|368.5|366.5|15
1724518110000|2024-08-24 16:48:30|368.64|366.64|368.64|366.64|368.69|366.69|368.62|366.62|18
1724518120000|2024-08-24 16:48:40|368.65|366.65|368.79|366.79|368.79|366.79|368.65|366.65|9
1724518130000|2024-08-24 16:48:50|368.8|366.8|368.9|366.9|368.9|366.9|368.8|366.8|14
1724518140000|2024-08-24 16:49:00|368.96|366.96|368.97|366.97|368.99|366.99|368.94|366.94|13
1724518150000|2024-08-24 16:49:10|368.94|366.94|369.02|367.02|369.03|367.03|368.94|366.94|20
1724518160000|2024-08-24 16:49:20|369.03|367.03|368.95|366.95|369.03|367.03|368.95|366.95|6
1724518170000|2024-08-24 16:49:30|368.96|366.96|369.03|367.03|369.03|367.03|368.95|366.95|13
1724518180000|2024-08-24 16:49:40|369.04|367.04|368.95|366.95|369.04|367.04|368.95|366.95|7
1724518190000|2024-08-24 16:49:50|368.94|366.94|368.97|366.97|368.99|366.99|368.91|366.91|19
1724518200000|2024-08-24 16:50:00|368.95|366.95|368.98|366.98|369.01|367.01|368.94|366.94|17
1724518210000|2024-08-24 16:50:10|369|367|368.9|366.9|369.03|367.03|368.86|366.86|20
1724518220000|2024-08-24 16:50:20|368.91|366.91|368.99|366.99|368.99|366.99|368.9|366.9|10
1724518230000|2024-08-24 16:50:30|369.14|367.14|369.05|367.05|369.14|367.14|369.03|367.03|10
1724518240000|2024-08-24 16:50:40|369.06|367.06|369.15|367.15|369.15|367.15|369.06|367.06|8
1724518250000|2024-08-24 16:50:50|369.13|367.13|369.03|367.03|369.13|367.13|369.02|367.02|21
1724518260000|2024-08-24 16:51:00|369.04|367.04|369.11|367.11|369.12|367.12|369.04|367.04|8
1724518270000|2024-08-24 16:51:10|369.12|367.12|369.12|367.12|369.12|367.12|369.11|367.11|5
1724518290000|2024-08-24 16:51:30|369.11|367.11|369.12|367.12|369.12|367.12|369.1|367.1|12
1724518300000|2024-08-24 16:51:40|369.11|367.11|369.12|367.12|369.12|367.12|369.1|367.1|8
1724518310000|2024-08-24 16:51:50|369.11|367.11|369.04|367.04|369.11|367.11|369.04|367.04|8
1724518320000|2024-08-24 16:52:00|369.05|367.05|369.11|367.11|369.12|367.12|369.04|367.04|12
1724518330000|2024-08-24 16:52:10|369.1|367.1|369.08|367.08|369.11|367.11|369.04|367.04|29
1724518340000|2024-08-24 16:52:20|369.07|367.07|369.08|367.08|369.1|367.1|369.04|367.04|11
1724518350000|2024-08-24 16:52:30|369.09|367.09|369.03|367.03|369.09|367.09|368.99|366.99|20
1724518360000|2024-08-24 16:52:40|369.04|367.04|369.05|367.05|369.05|367.05|369|367|9
1724518370000|2024-08-24 16:52:50|369.03|367.03|369.1|367.1|369.1|367.1|369.03|367.03|10
1724518380000|2024-08-24 16:53:00|369.08|367.08|369.1|367.1|369.1|367.1|369.08|367.08|3
1724518390000|2024-08-24 16:53:10|369.13|367.13|369.19|367.19|369.19|367.19|369.1|367.1|6
1724518400000|2024-08-24 16:53:20|369.18|367.18|369.18|367.18|369.18|367.18|369.16|367.16|5
1724518410000|2024-08-24 16:53:30|369.17|367.17|369.18|367.18|369.18|367.18|369.16|367.16|4
1724518420000|2024-08-24 16:53:40|369.17|367.17|369.16|367.16|369.17|367.17|369.16|367.16|2
1724518430000|2024-08-24 16:53:50|369.17|367.17|369.12|367.12|369.17|367.17|369.12|367.12|7
1724518440000|2024-08-24 16:54:00|369.14|367.14|369.13|367.13|369.14|367.14|369.13|367.13|2
1724518450000|2024-08-24 16:54:10|369.15|367.15|369.13|367.13|369.15|367.15|369.13|367.13|2
1724518460000|2024-08-24 16:54:20|369.14|367.14|369.13|367.13|369.15|367.15|369.13|367.13|6
1724518470000|2024-08-24 16:54:30|369.14|367.14|369.13|367.13|369.14|367.14|369.13|367.13|2
1724518480000|2024-08-24 16:54:40|369.11|367.11|369.11|367.11|369.11|367.11|369.11|367.11|1
1724518490000|2024-08-24 16:54:50|369.12|367.12|369.13|367.13|369.13|367.13|369.12|367.12|2
1724518500000|2024-08-24 16:55:00|369.11|367.11|369.09|367.09|369.13|367.13|369.09|367.09|9
1724518510000|2024-08-24 16:55:10|369.08|367.08|368.82|366.82|369.08|367.08|368.8|366.8|7
1724518520000|2024-08-24 16:55:20|368.78|366.78|368.72|366.72|368.78|366.78|368.7|366.7|6
1724518530000|2024-08-24 16:55:30|368.7|366.7|368.72|366.72|368.73|366.73|368.7|366.7|3
1724518540000|2024-08-24 16:55:40|368.7|366.7|368.77|366.77|368.77|366.77|368.7|366.7|8
1724518550000|2024-08-24 16:55:50|368.83|366.83|368.9|366.9|368.9|366.9|368.83|366.83|5
1724518560000|2024-08-24 16:56:00|368.89|366.89|368.97|366.97|368.97|366.97|368.89|366.89|10
1724518570000|2024-08-24 16:56:10|368.96|366.96|369|367|369|367|368.94|366.94|13
1724518580000|2024-08-24 16:56:20|369.01|367.01|369.03|367.03|369.03|367.03|368.99|366.99|10
1724518590000|2024-08-24 16:56:30|369.02|367.02|369.04|367.04|369.05|367.05|369.02|367.02|5
1724518600000|2024-08-24 16:56:40|369.03|367.03|369.09|367.09|369.09|367.09|369.01|367.01|8
1724518610000|2024-08-24 16:56:50|369.1|367.1|369.05|367.05|369.1|367.1|369.05|367.05|7
1724518620000|2024-08-24 16:57:00|369.04|367.04|369.05|367.05|369.09|367.09|369.03|367.03|16
1724518630000|2024-08-24 16:57:10|369.06|367.06|369.1|367.1|369.1|367.1|369.06|367.06|7
1724518640000|2024-08-24 16:57:20|369.12|367.12|369.12|367.12|369.16|367.16|369.09|367.09|18
1724518650000|2024-08-24 16:57:30|369.13|367.13|369.17|367.17|369.17|367.17|369.11|367.11|14
1724518660000|2024-08-24 16:57:40|369.16|367.16|369.13|367.13|369.17|367.17|369.13|367.13|12
1724518670000|2024-08-24 16:57:50|369.11|367.11|369.13|367.13|369.13|367.13|369.07|367.07|20
1724518680000|2024-08-24 16:58:00|369.1|367.1|368.98|366.98|369.12|367.12|368.98|366.98|19
1724518690000|2024-08-24 16:58:10|368.99|366.99|369.06|367.06|369.12|367.12|368.99|366.99|13
1724518700000|2024-08-24 16:58:20|369.05|367.05|369.05|367.05|369.07|367.07|369.04|367.04|7
1724518710000|2024-08-24 16:58:30|369.07|367.07|369.06|367.06|369.07|367.07|369.01|367.01|13
1724518720000|2024-08-24 16:58:40|369.07|367.07|369.21|367.21|369.21|367.21|369.06|367.06|8
1724518730000|2024-08-24 16:58:50|369.2|367.2|369.19|367.19|369.2|367.2|369.19|367.19|2
1724518740000|2024-08-24 16:59:00|369.18|367.18|369.17|367.17|369.18|367.18|369.15|367.15|3
1724518750000|2024-08-24 16:59:10|369.18|367.18|369.19|367.19|369.2|367.2|369.18|367.18|3
1724518760000|2024-08-24 16:59:20|369.2|367.2|369.2|367.2|369.2|367.2|369.2|367.2|1
1724518770000|2024-08-24 16:59:30|369.21|367.21|369.21|367.21|369.21|367.21|369.21|367.21|1
1724518780000|2024-08-24 16:59:40|369.25|367.25|369.21|367.21|369.25|367.25|369.21|367.21|12
1724518790000|2024-08-24 16:59:50|369.2|367.2|369.2|367.2|369.21|367.21|369.2|367.2|3
1724518800000|2024-08-24 17:00:00|369.17|367.17|369.1|367.1|369.17|367.17|369.05|367.05|17
1724518810000|2024-08-24 17:00:10|369.12|367.12|369.05|367.05|369.18|367.18|369.04|367.04|24
1724518820000|2024-08-24 17:00:20|369.07|367.07|369.03|367.03|369.1|367.1|369.03|367.03|16
1724518830000|2024-08-24 17:00:30|369|367|369|367|369.01|367.01|368.96|366.96|13
1724518840000|2024-08-24 17:00:40|369.02|367.02|369.06|367.06|369.06|367.06|368.97|366.97|18
1724518850000|2024-08-24 17:00:50|369.05|367.05|369.15|367.15|369.17|367.17|369.05|367.05|13
1724518860000|2024-08-24 17:01:00|369.14|367.14|369|367|369.14|367.14|369|367|10
1724518870000|2024-08-24 17:01:10|369.03|367.03|368.99|366.99|369.05|367.05|368.98|366.98|15
1724518880000|2024-08-24 17:01:20|369.04|367.04|368.97|366.97|369.09|367.09|368.97|366.97|12
1724518890000|2024-08-24 17:01:30|368.96|366.96|369.13|367.13|369.13|367.13|368.96|366.96|14
1724518900000|2024-08-24 17:01:40|369.14|367.14|369.24|367.24|369.25|367.25|369.13|367.13|8
1724518910000|2024-08-24 17:01:50|369.22|367.22|369.22|367.22|369.24|367.24|369.18|367.18|14
1724518920000|2024-08-24 17:02:00|369.21|367.21|369.09|367.09|369.21|367.21|369|367|20
1724518930000|2024-08-24 17:02:10|369.06|367.06|369.1|367.1|369.19|367.19|369.06|367.06|20
1724518940000|2024-08-24 17:02:20|369.09|367.09|369.18|367.18|369.18|367.18|369.05|367.05|19
1724518950000|2024-08-24 17:02:30|369.17|367.17|369.21|367.21|369.21|367.21|369.16|367.16|12
1724518960000|2024-08-24 17:02:40|369.2|367.2|369.2|367.2|369.2|367.2|369.2|367.2|1
1724518970000|2024-08-24 17:02:50|369.19|367.19|369.19|367.19|369.2|367.2|369.19|367.19|3
1724518980000|2024-08-24 17:03:00|369.18|367.18|369.16|367.16|369.18|367.18|369.13|367.13|12
1724518990000|2024-08-24 17:03:10|369.17|367.17|369.13|367.13|369.18|367.18|369.13|367.13|5
1724519000000|2024-08-24 17:03:20|369.16|367.16|369.16|367.16|369.16|367.16|369.13|367.13|3
1724519010000|2024-08-24 17:03:30|369.14|367.14|369.15|367.15|369.16|367.16|369.14|367.14|3
1724519030000|2024-08-24 17:03:50|369.13|367.13|369.16|367.16|369.16|367.16|369.13|367.13|2
1724519040000|2024-08-24 17:04:00|369.14|367.14|369.14|367.14|369.16|367.16|369.14|367.14|3
1724519050000|2024-08-24 17:04:10|369.16|367.16|369.16|367.16|369.16|367.16|369.16|367.16|1
1724519070000|2024-08-24 17:04:30|369.14|367.14|368.98|366.98|369.14|367.14|368.97|366.97|11
1724519080000|2024-08-24 17:04:40|368.95|366.95|368.95|366.95|368.95|366.95|368.93|366.93|5
1724519090000|2024-08-24 17:04:50|368.94|366.94|368.96|366.96|368.96|366.96|368.94|366.94|3
1724519100000|2024-08-24 17:05:00|368.95|366.95|368.95|366.95|368.95|366.95|368.95|366.95|1
1724519110000|2024-08-24 17:05:10|368.96|366.96|368.96|366.96|368.96|366.96|368.96|366.96|1
1724519120000|2024-08-24 17:05:20|368.95|366.95|368.95|366.95|368.96|366.96|368.95|366.95|3
1724519130000|2024-08-24 17:05:30|368.93|366.93|368.77|366.77|368.93|366.93|368.77|366.77|7
1724519140000|2024-08-24 17:05:40|368.81|366.81|368.82|366.82|368.86|366.86|368.81|366.81|6
1724519150000|2024-08-24 17:05:50|368.81|366.81|368.75|366.75|368.84|366.84|368.65|366.65|15
1724519160000|2024-08-24 17:06:00|368.74|366.74|368.79|366.79|368.79|366.79|368.74|366.74|6
1724519170000|2024-08-24 17:06:10|368.9|366.9|368.94|366.94|368.94|366.94|368.89|366.89|7
1724519180000|2024-08-24 17:06:20|368.93|366.93|368.97|366.97|368.97|366.97|368.93|366.93|9
1724519190000|2024-08-24 17:06:30|368.98|366.98|369.03|367.03|369.07|367.07|368.98|366.98|5
1724519200000|2024-08-24 17:06:40|369.04|367.04|369.01|367.01|369.04|367.04|368.94|366.94|9
1724519210000|2024-08-24 17:06:50|369|367|369.1|367.1|369.1|367.1|368.96|366.96|11
1724519220000|2024-08-24 17:07:00|369.09|367.09|369.21|367.21|369.21|367.21|369.09|367.09|6
1724519230000|2024-08-24 17:07:10|369.26|367.26|369.21|367.21|369.26|367.26|369.21|367.21|3
1724519240000|2024-08-24 17:07:20|369.2|367.2|369.21|367.21|369.21|367.21|369.2|367.2|4
1724519250000|2024-08-24 17:07:30|369.22|367.22|369.22|367.22|369.22|367.22|369.21|367.21|3
1724519260000|2024-08-24 17:07:40|369.25|367.25|369.24|367.24|369.26|367.26|369.23|367.23|7
1724519270000|2024-08-24 17:07:50|369.25|367.25|369.26|367.26|369.27|367.27|369.23|367.23|11
1724519280000|2024-08-24 17:08:00|369.27|367.27|369.27|367.27|369.27|367.27|369.24|367.24|5
1724519300000|2024-08-24 17:08:20|369.23|367.23|369.25|367.25|369.26|367.26|369.23|367.23|4
1724519310000|2024-08-24 17:08:30|369.23|367.23|369.26|367.26|369.26|367.26|369.23|367.23|4
1724519320000|2024-08-24 17:08:40|369.27|367.27|369.27|367.27|369.27|367.27|369.24|367.24|9
1724519330000|2024-08-24 17:08:50|369.28|367.28|369.55|367.55|369.55|367.55|369.28|367.28|5
1724519350000|2024-08-24 17:09:10|369.54|367.54|369.5|367.5|369.54|367.54|369.48|367.48|3
1724519360000|2024-08-24 17:09:20|369.46|367.46|369.6|367.6|369.6|367.6|369.46|367.46|9
1724519370000|2024-08-24 17:09:30|369.62|367.62|369.46|367.46|369.63|367.63|369.46|367.46|19
1724519380000|2024-08-24 17:09:40|369.49|367.49|369.52|367.52|369.52|367.52|369.45|367.45|4
1724519390000|2024-08-24 17:09:50|369.58|367.58|369.59|367.59|369.59|367.59|369.56|367.56|7
1724519400000|2024-08-24 17:10:00|369.61|367.61|369.55|367.55|369.61|367.61|369.55|367.55|11
1724519410000|2024-08-24 17:10:10|369.43|367.43|369.45|367.45|369.45|367.45|369.41|367.41|7
1724519420000|2024-08-24 17:10:20|369.48|367.48|369.54|367.54|369.56|367.56|369.48|367.48|5
1724519430000|2024-08-24 17:10:30|369.55|367.55|369.6|367.6|369.6|367.6|369.54|367.54|13
1724519440000|2024-08-24 17:10:40|369.58|367.58|369.62|367.62|369.62|367.62|369.57|367.57|9
1724519480000|2024-08-24 17:11:20|369.61|367.61|369.51|367.51|369.61|367.61|369.51|367.51|8
1724519490000|2024-08-24 17:11:30|369.52|367.52|369.57|367.57|369.57|367.57|369.52|367.52|11
1724519500000|2024-08-24 17:11:40|369.58|367.58|369.6|367.6|369.61|367.61|369.56|367.56|10
1724519510000|2024-08-24 17:11:50|369.61|367.61|369.62|367.62|369.62|367.62|369.61|367.61|2
1724519540000|2024-08-24 17:12:20|369.63|367.63|369.64|367.64|369.64|367.64|369.63|367.63|2
1724519550000|2024-08-24 17:12:30|369.67|367.67|369.62|367.62|369.71|367.71|369.6|367.6|6
1724519560000|2024-08-24 17:12:40|369.64|367.64|369.66|367.66|369.67|367.67|369.61|367.61|16
1724519570000|2024-08-24 17:12:50|369.64|367.64|369.63|367.63|369.65|367.65|369.63|367.63|8
1724519580000|2024-08-24 17:13:00|369.64|367.64|369.67|367.67|369.67|367.67|369.64|367.64|8
1724519590000|2024-08-24 17:13:10|369.65|367.65|369.51|367.51|369.65|367.65|369.51|367.51|7
1724519600000|2024-08-24 17:13:20|369.43|367.43|369.49|367.49|369.49|367.49|369.43|367.43|9
1724519610000|2024-08-24 17:13:30|369.48|367.48|369.38|367.38|369.48|367.48|369.36|367.36|14
1724519620000|2024-08-24 17:13:40|369.37|367.37|369.36|367.36|369.37|367.37|369.3|367.3|12
1724519630000|2024-08-24 17:13:50|369.37|367.37|369.42|367.42|369.42|367.42|369.37|367.37|2
1724519640000|2024-08-24 17:14:00|369.43|367.43|369.45|367.45|369.45|367.45|369.42|367.42|5
1724519690000|2024-08-24 17:14:50|369.46|367.46|369.5|367.5|369.5|367.5|369.45|367.45|7
1724519700000|2024-08-24 17:15:00|369.51|367.51|369.73|367.73|369.75|367.75|369.51|367.51|15
1724519710000|2024-08-24 17:15:10|369.74|367.74|369.49|367.49|369.74|367.74|369.46|367.46|15
1724519720000|2024-08-24 17:15:20|369.5|367.5|369.58|367.58|369.58|367.58|369.43|367.43|19
1724519730000|2024-08-24 17:15:30|369.54|367.54|369.59|367.59|369.59|367.59|369.54|367.54|8
1724519740000|2024-08-24 17:15:40|369.6|367.6|369.66|367.66|369.66|367.66|369.6|367.6|3
1724519750000|2024-08-24 17:15:50|369.74|367.74|369.69|367.69|369.76|367.76|369.69|367.69|5
1724519760000|2024-08-24 17:16:00|369.7|367.7|369.88|367.88|369.88|367.88|369.68|367.68|13
1724519770000|2024-08-24 17:16:10|369.89|367.89|369.77|367.77|369.9|367.9|369.77|367.77|20
1724519780000|2024-08-24 17:16:20|369.75|367.75|369.87|367.87|369.9|367.9|369.75|367.75|21
1724519790000|2024-08-24 17:16:30|369.84|367.84|369.97|367.97|369.98|367.98|369.83|367.83|20
1724519800000|2024-08-24 17:16:40|369.96|367.96|369.94|367.94|370|368|369.94|367.94|14
1724519810000|2024-08-24 17:16:50|369.95|367.95|369.95|367.95|369.97|367.97|369.94|367.94|11
1724519820000|2024-08-24 17:17:00|369.94|367.94|369.92|367.92|369.96|367.96|369.84|367.84|20
1724519830000|2024-08-24 17:17:10|369.93|367.93|369.99|367.99|370|368|369.86|367.86|14
1724519840000|2024-08-24 17:17:20|370|368|369.97|367.97|370|368|369.95|367.95|15
1724519850000|2024-08-24 17:17:30|369.95|367.95|369.81|367.81|369.98|367.98|369.81|367.81|12
1724519860000|2024-08-24 17:17:40|369.83|367.83|369.81|367.81|369.85|367.85|369.81|367.81|9
1724519870000|2024-08-24 17:17:50|369.79|367.79|369.67|367.67|369.79|367.79|369.59|367.59|8
1724519880000|2024-08-24 17:18:00|369.68|367.68|369.64|367.64|369.8|367.8|369.64|367.64|19
1724519890000|2024-08-24 17:18:10|369.56|367.56|369.64|367.64|369.67|367.67|369.56|367.56|18
1724519900000|2024-08-24 17:18:20|369.65|367.65|369.91|367.91|369.91|367.91|369.65|367.65|12
1724519910000|2024-08-24 17:18:30|369.94|367.94|370.16|368.16|370.18|368.18|369.94|367.94|7
1724519920000|2024-08-24 17:18:40|370.17|368.17|370.18|368.18|370.2|368.2|370.15|368.15|10
1724519930000|2024-08-24 17:18:50|370.17|368.17|370.16|368.16|370.18|368.18|370.14|368.14|5
1724519940000|2024-08-24 17:19:00|370.17|368.17|370.3|368.3|370.3|368.3|370.17|368.17|5
1724519950000|2024-08-24 17:19:10|370.29|368.29|370.2|368.2|370.29|368.29|370.07|368.07|11
1724519960000|2024-08-24 17:19:20|370.21|368.21|370.16|368.16|370.22|368.22|370.13|368.13|8
1724519970000|2024-08-24 17:19:30|370.15|368.15|370.12|368.12|370.15|368.15|370.06|368.06|6
1724519980000|2024-08-24 17:19:40|370.14|368.14|370.16|368.16|370.16|368.16|370.12|368.12|7
1724519990000|2024-08-24 17:19:50|370.15|368.15|370.05|368.05|370.15|368.15|370.05|368.05|4
1724520000000|2024-08-24 17:20:00|370|368|369.85|367.85|370.04|368.04|369.85|367.85|10
1724520010000|2024-08-24 17:20:10|369.88|367.88|369.77|367.77|369.91|367.91|369.75|367.75|19
1724520020000|2024-08-24 17:20:20|369.76|367.76|369.57|367.57|369.76|367.76|369.57|367.57|16
1724520030000|2024-08-24 17:20:30|369.56|367.56|369.64|367.64|369.64|367.64|369.56|367.56|7
1724520040000|2024-08-24 17:20:40|369.65|367.65|369.55|367.55|369.66|367.66|369.55|367.55|14
1724520050000|2024-08-24 17:20:50|369.56|367.56|369.66|367.66|369.66|367.66|369.56|367.56|7
1724520060000|2024-08-24 17:21:00|369.63|367.63|369.65|367.65|369.66|367.66|369.63|367.63|8
1724520070000|2024-08-24 17:21:10|369.64|367.64|369.47|367.47|369.64|367.64|369.43|367.43|10
1724520080000|2024-08-24 17:21:20|369.44|367.44|369.42|367.42|369.5|367.5|369.42|367.42|20
1724520090000|2024-08-24 17:21:30|369.43|367.43|369.58|367.58|369.58|367.58|369.42|367.42|8
1724520100000|2024-08-24 17:21:40|369.59|367.59|369.71|367.71|369.72|367.72|369.59|367.59|6
1724520110000|2024-08-24 17:21:50|369.72|367.72|369.67|367.67|369.72|367.72|369.65|367.65|9
1724520120000|2024-08-24 17:22:00|369.68|367.68|369.69|367.69|369.69|367.69|369.6|367.6|20
1724520130000|2024-08-24 17:22:10|369.68|367.68|369.54|367.54|369.69|367.69|369.54|367.54|10
1724520140000|2024-08-24 17:22:20|369.52|367.52|369.42|367.42|369.52|367.52|369.35|367.35|21
1724520150000|2024-08-24 17:22:30|369.41|367.41|369.41|367.41|369.42|367.42|369.4|367.4|10
1724520160000|2024-08-24 17:22:40|369.39|367.39|369.43|367.43|369.43|367.43|369.39|367.39|7
1724520170000|2024-08-24 17:22:50|369.42|367.42|369.39|367.39|369.42|367.42|369.34|367.34|20
1724520180000|2024-08-24 17:23:00|369.4|367.4|369.33|367.33|369.4|367.4|369.33|367.33|9
1724520190000|2024-08-24 17:23:10|369.32|367.32|369.32|367.32|369.32|367.32|369.32|367.32|1
1724520200000|2024-08-24 17:23:20|369.31|367.31|369.07|367.07|369.31|367.31|369.07|367.07|8
1724520210000|2024-08-24 17:23:30|369.03|367.03|369.1|367.1|369.13|367.13|369.02|367.02|8
1724520220000|2024-08-24 17:23:40|369.12|367.12|369.12|367.12|369.14|367.14|369.12|367.12|5
1724520230000|2024-08-24 17:23:50|369.11|367.11|369.09|367.09|369.13|367.13|369.09|367.09|12
1724520240000|2024-08-24 17:24:00|369.05|367.05|369|367|369.06|367.06|369|367|10
1724520250000|2024-08-24 17:24:10|368.99|366.99|368.99|366.99|369|367|368.99|366.99|3
1724520260000|2024-08-24 17:24:20|368.97|366.97|368.72|366.72|368.97|366.97|368.67|366.67|14
1724520270000|2024-08-24 17:24:30|368.73|366.73|368.82|366.82|368.83|366.83|368.73|366.73|5
1724520280000|2024-08-24 17:24:40|368.83|366.83|369.03|367.03|369.03|367.03|368.83|366.83|3
1724520290000|2024-08-24 17:24:50|369.02|367.02|368.94|366.94|369.07|367.07|368.93|366.93|19
1724520300000|2024-08-24 17:25:00|368.95|366.95|368.9|366.9|368.95|366.95|368.87|366.87|11
1724520310000|2024-08-24 17:25:10|368.89|366.89|368.69|366.69|368.89|366.89|368.68|366.68|10
1724520320000|2024-08-24 17:25:20|368.72|366.72|368.7|366.7|368.75|366.75|368.69|366.69|14
1724520330000|2024-08-24 17:25:30|368.69|366.69|368.59|366.59|368.71|366.71|368.56|366.56|11
1724520340000|2024-08-24 17:25:40|368.58|366.58|368.5|366.5|368.58|366.58|368.47|366.47|9
1724520350000|2024-08-24 17:25:50|368.56|366.56|368.54|366.54|368.58|366.58|368.54|366.54|9
1724520360000|2024-08-24 17:26:00|368.55|366.55|368.49|366.49|368.56|366.56|368.47|366.47|17
1724520370000|2024-08-24 17:26:10|368.47|366.47|368.5|366.5|368.5|366.5|368.46|366.46|9
1724520380000|2024-08-24 17:26:20|368.49|366.49|368.62|366.62|368.62|366.62|368.49|366.49|7
1724520390000|2024-08-24 17:26:30|368.64|366.64|368.74|366.74|368.76|366.76|368.64|366.64|15
1724520400000|2024-08-24 17:26:40|368.75|366.75|368.63|366.63|368.76|366.76|368.57|366.57|16
1724520410000|2024-08-24 17:26:50|368.62|366.62|368.5|366.5|368.63|366.63|368.49|366.49|21
1724520420000|2024-08-24 17:27:00|368.51|366.51|368.52|366.52|368.56|366.56|368.48|366.48|14
1724520430000|2024-08-24 17:27:10|368.53|366.53|368.44|366.44|368.54|366.54|368.43|366.43|11
1724520440000|2024-08-24 17:27:20|368.4|366.4|368.4|366.4|368.43|366.43|368.37|366.37|10
1724520450000|2024-08-24 17:27:30|368.39|366.39|368.36|366.36|368.41|366.41|368.35|366.35|13
1724520460000|2024-08-24 17:27:40|368.35|366.35|368.19|366.19|368.35|366.35|368.19|366.19|10
1724520470000|2024-08-24 17:27:50|368.18|366.18|368.06|366.06|368.18|366.18|368.06|366.06|19
1724520480000|2024-08-24 17:28:00|368.07|366.07|367.87|365.87|368.09|366.09|367.86|365.86|18
1724520490000|2024-08-24 17:28:10|367.88|365.88|368.21|366.21|368.22|366.22|367.88|365.88|8
1724520500000|2024-08-24 17:28:20|368.25|366.25|368.3|366.3|368.3|366.3|368.25|366.25|16
1724520510000|2024-08-24 17:28:30|368.28|366.28|368.46|366.46|368.47|366.47|368.28|366.28|20
1724520520000|2024-08-24 17:28:40|368.45|366.45|368.52|366.52|368.54|366.54|368.41|366.41|17
1724520530000|2024-08-24 17:28:50|368.53|366.53|368.54|366.54|368.55|366.55|368.48|366.48|22
1724520540000|2024-08-24 17:29:00|368.52|366.52|368.57|366.57|368.57|366.57|368.52|366.52|8
1724520550000|2024-08-24 17:29:10|368.58|366.58|368.55|366.55|368.66|366.66|368.55|366.55|12
1724520560000|2024-08-24 17:29:20|368.56|366.56|368.5|366.5|368.56|366.56|368.42|366.42|16
1724520570000|2024-08-24 17:29:30|368.45|366.45|368.46|366.46|368.48|366.48|368.43|366.43|15
1724520580000|2024-08-24 17:29:40|368.47|366.47|368.46|366.46|368.47|366.47|368.43|366.43|15
1724520590000|2024-08-24 17:29:50|368.45|366.45|368.47|366.47|368.47|366.47|368.41|366.41|15
1724520600000|2024-08-24 17:30:00|368.43|366.43|368.34|366.34|368.44|366.44|368.3|366.3|24
1724520610000|2024-08-24 17:30:10|368.35|366.35|368.37|366.37|368.41|366.41|368.33|366.33|15
1724520620000|2024-08-24 17:30:20|368.34|366.34|368.51|366.51|368.51|366.51|368.34|366.34|20
1724520630000|2024-08-24 17:30:30|368.5|366.5|368.71|366.71|368.72|366.72|368.5|366.5|10
1724520640000|2024-08-24 17:30:40|368.72|366.72|368.64|366.64|368.72|366.72|368.58|366.58|14
1724520650000|2024-08-24 17:30:50|368.63|366.63|368.35|366.35|368.63|366.63|368.34|366.34|12
1724520660000|2024-08-24 17:31:00|368.39|366.39|368.44|366.44|368.5|366.5|368.39|366.39|14
1724520670000|2024-08-24 17:31:10|368.42|366.42|368.29|366.29|368.42|366.42|368.29|366.29|16
1724520680000|2024-08-24 17:31:20|368.28|366.28|368.29|366.29|368.32|366.32|368.27|366.27|10
1724520690000|2024-08-24 17:31:30|368.28|366.28|368.31|366.31|368.35|366.35|368.26|366.26|17
1724520700000|2024-08-24 17:31:40|368.35|366.35|368.62|366.62|368.62|366.62|368.34|366.34|14
1724520710000|2024-08-24 17:31:50|368.63|366.63|368.67|366.67|368.67|366.67|368.62|366.62|12
1724520720000|2024-08-24 17:32:00|368.71|366.71|368.89|366.89|368.89|366.89|368.67|366.67|18
1724520730000|2024-08-24 17:32:10|368.91|366.91|368.94|366.94|368.95|366.95|368.91|366.91|10
1724520740000|2024-08-24 17:32:20|368.97|366.97|369.11|367.11|369.11|367.11|368.97|366.97|5
1724520760000|2024-08-24 17:32:40|369.07|367.07|369.22|367.22|369.22|367.22|369.06|367.06|10
1724520770000|2024-08-24 17:32:50|369.23|367.23|369.28|367.28|369.3|367.3|369.23|367.23|8
1724520780000|2024-08-24 17:33:00|369.29|367.29|369.45|367.45|369.49|367.49|369.29|367.29|11
1724520790000|2024-08-24 17:33:10|369.48|367.48|369.49|367.49|369.5|367.5|369.48|367.48|6
1724520800000|2024-08-24 17:33:20|369.5|367.5|369.51|367.51|369.54|367.54|369.49|367.49|6
1724520810000|2024-08-24 17:33:30|369.46|367.46|369.52|367.52|369.53|367.53|369.46|367.46|6
1724520820000|2024-08-24 17:33:40|369.51|367.51|369.57|367.57|369.58|367.58|369.51|367.51|13
1724520830000|2024-08-24 17:33:50|369.55|367.55|369.53|367.53|369.56|367.56|369.51|367.51|13
1724520840000|2024-08-24 17:34:00|369.54|367.54|369.66|367.66|369.74|367.74|369.52|367.52|19
1724520850000|2024-08-24 17:34:10|369.65|367.65|369.65|367.65|369.66|367.66|369.63|367.63|13
1724520860000|2024-08-24 17:34:20|369.63|367.63|369.54|367.54|369.63|367.63|369.53|367.53|4
1724520870000|2024-08-24 17:34:30|369.58|367.58|369.58|367.58|369.58|367.58|369.58|367.58|1
1724520880000|2024-08-24 17:34:40|369.57|367.57|369.54|367.54|369.58|367.58|369.51|367.51|13
1724520890000|2024-08-24 17:34:50|369.53|367.53|369.58|367.58|369.58|367.58|369.52|367.52|6
1724520900000|2024-08-24 17:35:00|369.53|367.53|369.59|367.59|369.59|367.59|369.53|367.53|7
1724520920000|2024-08-24 17:35:20|369.63|367.63|369.94|367.94|369.99|367.99|369.63|367.63|18
1724520930000|2024-08-24 17:35:30|369.96|367.96|370.01|368.01|370.02|368.02|369.94|367.94|13
1724520940000|2024-08-24 17:35:40|370.02|368.02|369.82|367.82|370.02|368.02|369.81|367.81|19
1724520950000|2024-08-24 17:35:50|369.83|367.83|369.94|367.94|369.95|367.95|369.82|367.82|13
1724520960000|2024-08-24 17:36:00|369.95|367.95|369.8|367.8|369.95|367.95|369.8|367.8|11
1724520970000|2024-08-24 17:36:10|369.76|367.76|369.84|367.84|369.85|367.85|369.76|367.76|12
1724520980000|2024-08-24 17:36:20|369.83|367.83|369.81|367.81|369.83|367.83|369.81|367.81|7
1724520990000|2024-08-24 17:36:30|369.79|367.79|369.76|367.76|369.79|367.79|369.75|367.75|10
1724521000000|2024-08-24 17:36:40|369.75|367.75|369.77|367.77|369.78|367.78|369.75|367.75|8
1724521010000|2024-08-24 17:36:50|369.76|367.76|369.76|367.76|369.77|367.77|369.75|367.75|8
1724521020000|2024-08-24 17:37:00|369.75|367.75|369.75|367.75|369.75|367.75|369.75|367.75|1
1724521030000|2024-08-24 17:37:10|369.76|367.76|369.66|367.66|369.76|367.76|369.66|367.66|2
1724521040000|2024-08-24 17:37:20|369.74|367.74|369.69|367.69|369.75|367.75|369.69|367.69|6
1724521050000|2024-08-24 17:37:30|369.7|367.7|369.7|367.7|369.7|367.7|369.67|367.67|3
1724521060000|2024-08-24 17:37:40|369.69|367.69|369.69|367.69|369.69|367.69|369.68|367.68|3
1724521070000|2024-08-24 17:37:50|369.62|367.62|369.57|367.57|369.62|367.62|369.57|367.57|7
1724521080000|2024-08-24 17:38:00|369.56|367.56|369.56|367.56|369.61|367.61|369.55|367.55|8
1724521090000|2024-08-24 17:38:10|369.47|367.47|369.36|367.36|369.47|367.47|369.33|367.33|15
1724521100000|2024-08-24 17:38:20|369.31|367.31|369.3|367.3|369.31|367.31|369.23|367.23|10
1724521110000|2024-08-24 17:38:30|369.35|367.35|369.41|367.41|369.41|367.41|369.34|367.34|13
1724521120000|2024-08-24 17:38:40|369.43|367.43|369.48|367.48|369.48|367.48|369.43|367.43|5
1724521130000|2024-08-24 17:38:50|369.47|367.47|369.47|367.47|369.47|367.47|369.45|367.45|17
1724521140000|2024-08-24 17:39:00|369.46|367.46|369.49|367.49|369.49|367.49|369.44|367.44|10
1724521150000|2024-08-24 17:39:10|369.5|367.5|369.47|367.47|369.53|367.53|369.47|367.47|8
1724521160000|2024-08-24 17:39:20|369.46|367.46|369.38|367.38|369.46|367.46|369.36|367.36|13
1724521170000|2024-08-24 17:39:30|369.37|367.37|369.71|367.71|369.71|367.71|369.37|367.37|21
1724521180000|2024-08-24 17:39:40|369.68|367.68|369.67|367.67|369.71|367.71|369.67|367.67|8
1724521190000|2024-08-24 17:39:50|369.68|367.68|369.76|367.76|369.85|367.85|369.68|367.68|16
1724521200000|2024-08-24 17:40:00|369.75|367.75|369.74|367.74|369.82|367.82|369.69|367.69|13
1724521210000|2024-08-24 17:40:10|369.73|367.73|369.69|367.69|369.73|367.73|369.67|367.67|8
1724521220000|2024-08-24 17:40:20|369.67|367.67|369.71|367.71|369.72|367.72|369.66|367.66|13
1724521230000|2024-08-24 17:40:30|369.7|367.7|369.75|367.75|369.75|367.75|369.68|367.68|12
1724521240000|2024-08-24 17:40:40|369.76|367.76|369.85|367.85|369.85|367.85|369.74|367.74|16
1724521250000|2024-08-24 17:40:50|369.8|367.8|369.75|367.75|369.81|367.81|369.75|367.75|6
1724521260000|2024-08-24 17:41:00|369.74|367.74|369.77|367.77|369.84|367.84|369.74|367.74|18
1724521270000|2024-08-24 17:41:10|369.78|367.78|369.72|367.72|369.78|367.78|369.69|367.69|10
1724521280000|2024-08-24 17:41:20|369.73|367.73|369.7|367.7|369.73|367.73|369.69|367.69|12
1724521290000|2024-08-24 17:41:30|369.69|367.69|369.48|367.48|369.69|367.69|369.48|367.48|8
1724521300000|2024-08-24 17:41:40|369.49|367.49|369.53|367.53|369.54|367.54|369.49|367.49|8
1724521310000|2024-08-24 17:41:50|369.52|367.52|369.38|367.38|369.52|367.52|369.23|367.23|8
1724521320000|2024-08-24 17:42:00|369.42|367.42|369.36|367.36|369.44|367.44|369.34|367.34|9
1724521330000|2024-08-24 17:42:10|369.37|367.37|369.31|367.31|369.38|367.38|369.3|367.3|8
1724521340000|2024-08-24 17:42:20|369.26|367.26|369.07|367.07|369.31|367.31|369.02|367.02|17
1724521350000|2024-08-24 17:42:30|369.1|367.1|369.11|367.11|369.11|367.11|369.08|367.08|6
1724521360000|2024-08-24 17:42:40|369.13|367.13|369.1|367.1|369.13|367.13|369.08|367.08|3
1724521370000|2024-08-24 17:42:50|369.12|367.12|369.18|367.18|369.18|367.18|369.12|367.12|3
1724521380000|2024-08-24 17:43:00|369.31|367.31|369.24|367.24|369.31|367.31|369.23|367.23|6
1724521390000|2024-08-24 17:43:10|369.23|367.23|369.16|367.16|369.24|367.24|369.16|367.16|6
1724521400000|2024-08-24 17:43:20|369.09|367.09|368.9|366.9|369.1|367.1|368.87|366.87|12
1724521410000|2024-08-24 17:43:30|368.95|366.95|369.01|367.01|369.01|367.01|368.91|366.91|4
1724521420000|2024-08-24 17:43:40|369.02|367.02|369.05|367.05|369.05|367.05|369.02|367.02|2
1724521430000|2024-08-24 17:43:50|369|367|369|367|369|367|368.97|366.97|6
1724521440000|2024-08-24 17:44:00|369.05|367.05|369.05|367.05|369.05|367.05|369.05|367.05|1
1724521450000|2024-08-24 17:44:10|369.01|367.01|368.97|366.97|369.01|367.01|368.97|366.97|3
1724521460000|2024-08-24 17:44:20|368.98|366.98|368.95|366.95|369.02|367.02|368.93|366.93|10
1724521470000|2024-08-24 17:44:30|368.94|366.94|368.9|366.9|368.95|366.95|368.89|366.89|12
1724521480000|2024-08-24 17:44:40|368.91|366.91|368.86|366.86|368.91|366.91|368.86|366.86|13
1724521490000|2024-08-24 17:44:50|368.85|366.85|368.84|366.84|368.87|366.87|368.74|366.74|14
1724521500000|2024-08-24 17:45:00|368.82|366.82|368.73|366.73|368.85|366.85|368.73|366.73|17
1724521510000|2024-08-24 17:45:10|368.72|366.72|368.72|366.72|368.76|366.76|368.67|366.67|12
1724521520000|2024-08-24 17:45:20|368.71|366.71|368.71|366.71|368.72|366.72|368.69|366.69|4
1724521530000|2024-08-24 17:45:30|368.72|366.72|368.64|366.64|368.72|366.72|368.62|366.62|10
1724521540000|2024-08-24 17:45:40|368.63|366.63|368.62|366.62|368.63|366.63|368.59|366.59|10
1724521550000|2024-08-24 17:45:50|368.61|366.61|368.55|366.55|368.62|366.62|368.54|366.54|9
1724521560000|2024-08-24 17:46:00|368.54|366.54|368.8|366.8|368.8|366.8|368.54|366.54|8
1724521570000|2024-08-24 17:46:10|368.76|366.76|368.8|366.8|368.8|366.8|368.76|366.76|16
1724521580000|2024-08-24 17:46:20|368.85|366.85|368.86|366.86|368.89|366.89|368.85|366.85|3
1724521590000|2024-08-24 17:46:30|368.89|366.89|368.74|366.74|368.89|366.89|368.74|366.74|19
1724521600000|2024-08-24 17:46:40|368.72|366.72|368.72|366.72|368.72|366.72|368.72|366.72|1
1724521620000|2024-08-24 17:47:00|368.73|366.73|368.83|366.83|368.83|366.83|368.73|366.73|6
1724521630000|2024-08-24 17:47:10|368.9|366.9|368.86|366.86|368.9|366.9|368.83|366.83|20
1724521640000|2024-08-24 17:47:20|368.87|366.87|368.88|366.88|368.88|366.88|368.86|366.86|4
1724521650000|2024-08-24 17:47:30|368.9|366.9|368.9|366.9|368.9|366.9|368.9|366.9|1
1724521660000|2024-08-24 17:47:40|368.89|366.89|368.85|366.85|368.89|366.89|368.83|366.83|7
1724521670000|2024-08-24 17:47:50|368.83|366.83|368.76|366.76|368.85|366.85|368.74|366.74|8
1724521680000|2024-08-24 17:48:00|368.77|366.77|368.76|366.76|368.77|366.77|368.76|366.76|2
1724521690000|2024-08-24 17:48:10|368.77|366.77|368.77|366.77|368.77|366.77|368.76|366.76|3
1724521700000|2024-08-24 17:48:20|368.76|366.76|368.78|366.78|368.79|366.79|368.76|366.76|5
1724521710000|2024-08-24 17:48:30|368.75|366.75|368.78|366.78|368.78|366.78|368.75|366.75|7
1724521720000|2024-08-24 17:48:40|368.75|366.75|368.77|366.77|368.77|366.77|368.74|366.74|6
1724521730000|2024-08-24 17:48:50|368.76|366.76|368.78|366.78|368.78|366.78|368.76|366.76|3
1724521740000|2024-08-24 17:49:00|368.76|366.76|368.76|366.76|368.78|366.78|368.76|366.76|3
1724521750000|2024-08-24 17:49:10|368.78|366.78|368.75|366.75|368.78|366.78|368.73|366.73|12
1724521760000|2024-08-24 17:49:20|368.76|366.76|368.75|366.75|368.76|366.76|368.73|366.73|11
1724521770000|2024-08-24 17:49:30|368.74|366.74|368.67|366.67|368.74|366.74|368.6|366.6|11
1724521790000|2024-08-24 17:49:50|368.66|366.66|368.65|366.65|368.66|366.66|368.6|366.6|4
1724521800000|2024-08-24 17:50:00|368.66|366.66|368.84|366.84|368.91|366.91|368.66|366.66|9
1724521810000|2024-08-24 17:50:10|368.83|366.83|368.86|366.86|368.88|366.88|368.83|366.83|7
1724521820000|2024-08-24 17:50:20|368.87|366.87|368.86|366.86|368.91|366.91|368.85|366.85|11
1724521830000|2024-08-24 17:50:30|368.85|366.85|368.87|366.87|368.87|366.87|368.85|366.85|2
1724521840000|2024-08-24 17:50:40|368.88|366.88|368.84|366.84|368.99|366.99|368.83|366.83|18
1724521850000|2024-08-24 17:50:50|368.83|366.83|368.84|366.84|368.85|366.85|368.81|366.81|11
1724521860000|2024-08-24 17:51:00|368.85|366.85|368.87|366.87|368.87|366.87|368.84|366.84|4
1724521880000|2024-08-24 17:51:20|369.06|367.06|369.05|367.05|369.06|367.06|369.04|367.04|3
1724521890000|2024-08-24 17:51:30|369.03|367.03|369.03|367.03|369.03|367.03|369.03|367.03|1
1724521900000|2024-08-24 17:51:40|368.98|366.98|368.98|366.98|369.02|367.02|368.89|366.89|17
1724521910000|2024-08-24 17:51:50|368.99|366.99|368.93|366.93|368.99|366.99|368.93|366.93|8
1724521920000|2024-08-24 17:52:00|368.94|366.94|368.87|366.87|368.96|366.96|368.86|366.86|13
1724521930000|2024-08-24 17:52:10|368.86|366.86|368.89|366.89|368.89|366.89|368.86|366.86|3
1724521940000|2024-08-24 17:52:20|368.87|366.87|368.8|366.8|368.92|366.92|368.8|366.8|18
1724521950000|2024-08-24 17:52:30|368.81|366.81|368.69|366.69|368.84|366.84|368.67|366.67|13
1724521960000|2024-08-24 17:52:40|368.68|366.68|368.74|366.74|368.74|366.74|368.68|366.68|2
1724521970000|2024-08-24 17:52:50|368.73|366.73|368.73|366.73|368.73|366.73|368.73|366.73|1
1724521980000|2024-08-24 17:53:00|368.68|366.68|368.66|366.66|368.69|366.69|368.63|366.63|12
1724521990000|2024-08-24 17:53:10|368.67|366.67|368.69|366.69|368.69|366.69|368.63|366.63|11
1724522000000|2024-08-24 17:53:20|368.72|366.72|368.66|366.66|368.72|366.72|368.66|366.66|5
1724522010000|2024-08-24 17:53:30|368.67|366.67|368.68|366.68|368.71|366.71|368.65|366.65|9
1724522020000|2024-08-24 17:53:40|368.69|366.69|368.64|366.64|368.71|366.71|368.63|366.63|7
1724522030000|2024-08-24 17:53:50|368.65|366.65|368.68|366.68|368.68|366.68|368.64|366.64|15
1724522040000|2024-08-24 17:54:00|368.71|366.71|368.75|366.75|368.76|366.76|368.71|366.71|4
1724522050000|2024-08-24 17:54:10|368.77|366.77|368.77|366.77|368.77|366.77|368.75|366.75|6
1724522090000|2024-08-24 17:54:50|368.72|366.72|368.71|366.71|368.73|366.73|368.69|366.69|7
1724522100000|2024-08-24 17:55:00|368.7|366.7|368.67|366.67|368.71|366.71|368.67|366.67|5
1724522110000|2024-08-24 17:55:10|368.56|366.56|368.46|366.46|368.56|366.56|368.45|366.45|18
1724522120000|2024-08-24 17:55:20|368.47|366.47|368.46|366.46|368.47|366.47|368.46|366.46|2
1724522130000|2024-08-24 17:55:30|368.45|366.45|368.46|366.46|368.47|366.47|368.45|366.45|6
1724522140000|2024-08-24 17:55:40|368.47|366.47|368.46|366.46|368.47|366.47|368.46|366.46|2
1724522150000|2024-08-24 17:55:50|368.45|366.45|368.4|366.4|368.45|366.45|368.4|366.4|3
1724522160000|2024-08-24 17:56:00|368.41|366.41|368.31|366.31|368.41|366.41|368.31|366.31|13
1724522170000|2024-08-24 17:56:10|368.33|366.33|367.92|365.92|368.33|366.33|367.89|365.89|14
1724522180000|2024-08-24 17:56:20|367.93|365.93|367.97|365.97|367.97|365.97|367.93|365.93|2
1724522190000|2024-08-24 17:56:30|367.96|365.96|367.97|365.97|367.97|365.97|367.96|365.96|2
1724522200000|2024-08-24 17:56:40|367.98|365.98|367.97|365.97|367.98|365.98|367.97|365.97|2
1724522210000|2024-08-24 17:56:50|367.92|365.92|367.9|365.9|367.92|365.92|367.85|365.85|10
1724522220000|2024-08-24 17:57:00|367.91|365.91|367.68|365.68|367.93|365.93|367.65|365.65|16
1724522230000|2024-08-24 17:57:10|367.67|365.67|367.27|365.27|367.67|365.67|367.25|365.25|22
1724522240000|2024-08-24 17:57:20|367.26|365.26|367.19|365.19|367.41|365.41|367.17|365.17|26
1724522250000|2024-08-24 17:57:30|367.23|365.23|367.31|365.31|367.31|365.31|367.23|365.23|13
1724522260000|2024-08-24 17:57:40|367.32|365.32|367.32|365.32|367.33|365.33|367.32|365.32|3
1724522270000|2024-08-24 17:57:50|367.33|365.33|367.23|365.23|367.34|365.34|367.13|365.13|17
1724522280000|2024-08-24 17:58:00|367.24|365.24|367.06|365.06|367.26|365.26|367.06|365.06|15
1724522290000|2024-08-24 17:58:10|367.05|365.05|366.91|364.91|367.05|365.05|366.88|364.88|18
1724522300000|2024-08-24 17:58:20|366.92|364.92|366.96|364.96|366.96|364.96|366.91|364.91|12
1724522310000|2024-08-24 17:58:30|366.97|364.97|367.03|365.03|367.03|365.03|366.97|364.97|4
1724522320000|2024-08-24 17:58:40|367.04|365.04|367.04|365.04|367.04|365.04|367.04|365.04|1
1724522330000|2024-08-24 17:58:50|367.05|365.05|367.17|365.17|367.17|365.17|367.04|365.04|11
1724522340000|2024-08-24 17:59:00|367.37|365.37|367.35|365.35|367.45|365.45|367.29|365.29|23
1724522350000|2024-08-24 17:59:10|367.37|365.37|367.31|365.31|367.39|365.39|367.29|365.29|17
1724522360000|2024-08-24 17:59:20|367.3|365.3|367.33|365.33|367.33|365.33|367.27|365.27|14
1724522370000|2024-08-24 17:59:30|367.32|365.32|367.45|365.45|367.48|365.48|367.29|365.29|14
1724522380000|2024-08-24 17:59:40|367.46|365.46|367.63|365.63|367.63|365.63|367.46|365.46|18
1724522390000|2024-08-24 17:59:50|367.61|365.61|367.66|365.66|367.66|365.66|367.59|365.59|10
1724522400000|2024-08-24 18:00:00|367.65|365.65|367.62|365.62|367.65|365.65|367.53|365.53|20
1724522410000|2024-08-24 18:00:10|367.63|365.63|367.54|365.54|367.64|365.64|367.42|365.42|19
1724522420000|2024-08-24 18:00:20|367.55|365.55|367.39|365.39|367.57|365.57|367.38|365.38|20
1724522430000|2024-08-24 18:00:30|367.38|365.38|367.47|365.47|367.47|365.47|367.34|365.34|16
1724522440000|2024-08-24 18:00:40|367.48|365.48|367.39|365.39|367.54|365.54|367.37|365.37|16
1724522450000|2024-08-24 18:00:50|367.4|365.4|367.37|365.37|367.42|365.42|367.32|365.32|15
1724522460000|2024-08-24 18:01:00|367.36|365.36|367.35|365.35|367.46|365.46|367.29|365.29|15
1724522470000|2024-08-24 18:01:10|367.34|365.34|367.29|365.29|367.34|365.34|367.28|365.28|10
1724522480000|2024-08-24 18:01:20|367.28|365.28|367.61|365.61|367.62|365.62|367.28|365.28|11
1724522490000|2024-08-24 18:01:30|367.66|365.66|367.74|365.74|367.74|365.74|367.66|365.66|9
1724522500000|2024-08-24 18:01:40|367.77|365.77|367.86|365.86|367.86|365.86|367.77|365.77|5
1724522510000|2024-08-24 18:01:50|367.85|365.85|367.64|365.64|367.87|365.87|367.64|365.64|15
1724522520000|2024-08-24 18:02:00|367.66|365.66|367.51|365.51|367.69|365.69|367.45|365.45|25
1724522530000|2024-08-24 18:02:10|367.52|365.52|367.57|365.57|367.58|365.58|367.52|365.52|7
1724522540000|2024-08-24 18:02:20|367.56|365.56|367.46|365.46|367.6|365.6|367.46|365.46|18
1724522550000|2024-08-24 18:02:30|367.42|365.42|367.32|365.32|367.42|365.42|367.32|365.32|13
1724522560000|2024-08-24 18:02:40|367.33|365.33|367.32|365.32|367.35|365.35|367.28|365.28|14
1724522570000|2024-08-24 18:02:50|367.34|365.34|367.09|365.09|367.34|365.34|367.09|365.09|14
1724522580000|2024-08-24 18:03:00|367.11|365.11|367.03|365.03|367.12|365.12|367.03|365.03|14
1724522590000|2024-08-24 18:03:10|367.04|365.04|367.04|365.04|367.04|365.04|367.02|365.02|3
1724522600000|2024-08-24 18:03:20|367.03|365.03|367.03|365.03|367.04|365.04|366.89|364.89|8
1724522610000|2024-08-24 18:03:30|367.02|365.02|366.95|364.95|367.03|365.03|366.93|364.93|12
1724522620000|2024-08-24 18:03:40|366.96|364.96|366.67|364.67|366.98|364.98|366.65|364.65|26
1724522630000|2024-08-24 18:03:50|366.64|364.64|366.66|364.66|366.67|364.67|366.63|364.63|15
1724522640000|2024-08-24 18:04:00|366.65|364.65|366.58|364.58|366.65|364.65|366.57|364.57|7
1724522650000|2024-08-24 18:04:10|366.56|364.56|366.38|364.38|366.56|364.56|366.37|364.37|12
1724522660000|2024-08-24 18:04:20|366.45|364.45|366.57|364.57|366.57|364.57|366.45|364.45|6
1724522670000|2024-08-24 18:04:30|366.58|364.58|366.6|364.6|366.66|364.66|366.58|364.58|9
1724522680000|2024-08-24 18:04:40|366.59|364.59|366.62|364.62|366.62|364.62|366.59|364.59|4
1724522690000|2024-08-24 18:04:50|366.64|364.64|366.75|364.75|366.79|364.79|366.64|364.64|11
1724522700000|2024-08-24 18:05:00|366.74|364.74|366.76|364.76|366.77|364.77|366.66|364.66|14
1724522710000|2024-08-24 18:05:10|366.77|364.77|366.77|364.77|366.77|364.77|366.69|364.69|20
1724522720000|2024-08-24 18:05:20|366.75|364.75|366.8|364.8|366.8|364.8|366.75|364.75|9
1724522730000|2024-08-24 18:05:30|366.82|364.82|366.67|364.67|366.82|364.82|366.67|364.67|17
1724522740000|2024-08-24 18:05:40|366.66|364.66|366.64|364.64|366.66|364.66|366.63|364.63|8
1724522750000|2024-08-24 18:05:50|366.66|364.66|366.63|364.63|366.66|364.66|366.59|364.59|14
1724522760000|2024-08-24 18:06:00|366.65|364.65|366.57|364.57|366.65|364.65|366.57|364.57|12
1724522770000|2024-08-24 18:06:10|366.56|364.56|366.41|364.41|366.56|364.56|366.38|364.38|21
1724522780000|2024-08-24 18:06:20|366.42|364.42|366.21|364.21|366.42|364.42|366.21|364.21|13
1724522790000|2024-08-24 18:06:30|366.22|364.22|366.27|364.27|366.29|364.29|366.18|364.18|13
1724522800000|2024-08-24 18:06:40|366.29|364.29|366.27|364.27|366.29|364.29|366.26|364.26|6
1724522810000|2024-08-24 18:06:50|366.28|364.28|366.25|364.25|366.28|364.28|366.24|364.24|16
1724522820000|2024-08-24 18:07:00|366.24|364.24|366.29|364.29|366.3|364.3|366.21|364.21|16
1724522830000|2024-08-24 18:07:10|366.3|364.3|366.41|364.41|366.41|364.41|366.3|364.3|9
1724522840000|2024-08-24 18:07:20|366.42|364.42|366.41|364.41|366.58|364.58|366.39|364.39|28
1724522850000|2024-08-24 18:07:30|366.4|364.4|366.45|364.45|366.45|364.45|366.38|364.38|13
1724522860000|2024-08-24 18:07:40|366.4|364.4|366.42|364.42|366.43|364.43|366.4|364.4|11
1724522870000|2024-08-24 18:07:50|366.44|364.44|366.52|364.52|366.52|364.52|366.44|364.44|9
1724522880000|2024-08-24 18:08:00|366.49|364.49|366.42|364.42|366.5|364.5|366.37|364.37|14
1724522890000|2024-08-24 18:08:10|366.43|364.43|366.37|364.37|366.43|364.43|366.37|364.37|14
1724522900000|2024-08-24 18:08:20|366.29|364.29|366.22|364.22|366.32|364.32|366.19|364.19|13
1724522910000|2024-08-24 18:08:30|366.21|364.21|366.18|364.18|366.22|364.22|366.15|364.15|9
1724522920000|2024-08-24 18:08:40|366.2|364.2|366.16|364.16|366.25|364.25|366.16|364.16|9
1724522930000|2024-08-24 18:08:50|366.17|364.17|366.14|364.14|366.17|364.17|366.12|364.12|6
1724522940000|2024-08-24 18:09:00|366.13|364.13|366.11|364.11|366.13|364.13|366.11|364.11|8
1724522950000|2024-08-24 18:09:10|366.12|364.12|366.28|364.28|366.28|364.28|366.11|364.11|14
1724522960000|2024-08-24 18:09:20|366.27|364.27|366.16|364.16|366.27|364.27|366.12|364.12|12
1724522970000|2024-08-24 18:09:30|366.15|364.15|366.17|364.17|366.17|364.17|366.13|364.13|15
1724522980000|2024-08-24 18:09:40|366.18|364.18|366.19|364.19|366.19|364.19|366.18|364.18|2
1724522990000|2024-08-24 18:09:50|366.21|364.21|366.43|364.43|366.43|364.43|366.21|364.21|13
1724523000000|2024-08-24 18:10:00|366.44|364.44|366.39|364.39|366.45|364.45|366.39|364.39|5
1724523010000|2024-08-24 18:10:10|366.38|364.38|366.38|364.38|366.39|364.39|366.36|364.36|6
1724523020000|2024-08-24 18:10:20|366.39|364.39|366.38|364.38|366.39|364.39|366.38|364.38|4
1724523030000|2024-08-24 18:10:30|366.39|364.39|366.39|364.39|366.39|364.39|366.39|364.39|1
1724523040000|2024-08-24 18:10:40|366.38|364.38|366.05|364.05|366.39|364.39|366.05|364.05|10
1724523050000|2024-08-24 18:10:50|366|364|365.99|363.99|366.03|364.03|365.99|363.99|6
1724523060000|2024-08-24 18:11:00|365.97|363.97|366|364|366|364|365.97|363.97|2
1724523070000|2024-08-24 18:11:10|366.01|364.01|366.03|364.03|366.04|364.04|366.01|364.01|4
1724523080000|2024-08-24 18:11:20|366.04|364.04|366.06|364.06|366.06|364.06|366.04|364.04|4
1724523090000|2024-08-24 18:11:30|366.05|364.05|366.05|364.05|366.05|364.05|366.05|364.05|1
1724523100000|2024-08-24 18:11:40|366.04|364.04|365.99|363.99|366.04|364.04|365.99|363.99|7
1724523110000|2024-08-24 18:11:50|366|364|366|364|366.02|364.02|366|364|5
1724523120000|2024-08-24 18:12:00|366.02|364.02|366.02|364.02|366.03|364.03|366.02|364.02|3
1724523140000|2024-08-24 18:12:20|366.04|364.04|366.06|364.06|366.06|364.06|366.04|364.04|4
1724523150000|2024-08-24 18:12:30|366.07|364.07|366.27|364.27|366.28|364.28|366.07|364.07|7
1724523160000|2024-08-24 18:12:40|366.28|364.28|366.24|364.24|366.28|364.28|366.24|364.24|5
1724523170000|2024-08-24 18:12:50|366.18|364.18|366.09|364.09|366.18|364.18|366.07|364.07|13
1724523180000|2024-08-24 18:13:00|366.08|364.08|366.05|364.05|366.08|364.08|366.05|364.05|3
1724523190000|2024-08-24 18:13:10|366.03|364.03|366.03|364.03|366.03|364.03|366.03|364.03|1
1724523200000|2024-08-24 18:13:20|366.04|364.04|366.12|364.12|366.12|364.12|366.04|364.04|8
1724523210000|2024-08-24 18:13:30|366.14|364.14|366.23|364.23|366.23|364.23|366.14|364.14|9
1724523220000|2024-08-24 18:13:40|366.22|364.22|366.43|364.43|366.43|364.43|366.22|364.22|15
1724523230000|2024-08-24 18:13:50|366.41|364.41|366.5|364.5|366.5|364.5|366.38|364.38|17
1724523240000|2024-08-24 18:14:00|366.51|364.51|366.53|364.53|366.62|364.62|366.5|364.5|18
1724523250000|2024-08-24 18:14:10|366.49|364.49|366.54|364.54|366.55|364.55|366.43|364.43|17
1724523260000|2024-08-24 18:14:20|366.53|364.53|366.62|364.62|366.62|364.62|366.53|364.53|14
1724523270000|2024-08-24 18:14:30|366.63|364.63|366.49|364.49|366.65|364.65|366.49|364.49|17
1724523280000|2024-08-24 18:14:40|366.48|364.48|366.43|364.43|366.62|364.62|366.39|364.39|21
1724523290000|2024-08-24 18:14:50|366.42|364.42|366.4|364.4|366.45|364.45|366.39|364.39|9
1724523300000|2024-08-24 18:15:00|366.41|364.41|366.53|364.53|366.53|364.53|366.29|364.29|20
1724523310000|2024-08-24 18:15:10|366.54|364.54|366.78|364.78|366.78|364.78|366.54|364.54|10
1724523320000|2024-08-24 18:15:20|366.76|364.76|366.91|364.91|366.92|364.92|366.76|364.76|11
1724523330000|2024-08-24 18:15:30|366.92|364.92|366.98|364.98|366.99|364.99|366.91|364.91|13
1724523340000|2024-08-24 18:15:40|366.95|364.95|367.11|365.11|367.11|365.11|366.95|364.95|17
1724523350000|2024-08-24 18:15:50|367.12|365.12|367.19|365.19|367.19|365.19|367.1|365.1|13
1724523360000|2024-08-24 18:16:00|367.24|365.24|367.2|365.2|367.3|365.3|367.15|365.15|13
1724523370000|2024-08-24 18:16:10|367.21|365.21|367.22|365.22|367.22|365.22|367.14|365.14|14
1724523380000|2024-08-24 18:16:20|367.21|365.21|367.21|365.21|367.23|365.23|367.19|365.19|8
1724523390000|2024-08-24 18:16:30|367.2|365.2|367.18|365.18|367.2|365.2|367.09|365.09|12
1724523400000|2024-08-24 18:16:40|367.21|365.21|367.29|365.29|367.31|365.31|367.21|365.21|9
1724523410000|2024-08-24 18:16:50|367.26|365.26|367.31|365.31|367.34|365.34|367.26|365.26|13
1724523420000|2024-08-24 18:17:00|367.26|365.26|367.44|365.44|367.46|365.46|367.24|365.24|20
1724523430000|2024-08-24 18:17:10|367.45|365.45|367.43|365.43|367.49|365.49|367.41|365.41|21
1724523440000|2024-08-24 18:17:20|367.45|365.45|367.48|365.48|367.49|365.49|367.44|365.44|14
1724523450000|2024-08-24 18:17:30|367.47|365.47|367.53|365.53|367.54|365.54|367.47|365.47|16
1724523460000|2024-08-24 18:17:40|367.52|365.52|367.59|365.59|367.59|365.59|367.48|365.48|14
1724523470000|2024-08-24 18:17:50|367.57|365.57|367.52|365.52|367.59|365.59|367.52|365.52|19
1724523480000|2024-08-24 18:18:00|367.5|365.5|367.62|365.62|367.68|365.68|367.49|365.49|22
1724523490000|2024-08-24 18:18:10|367.63|365.63|367.72|365.72|367.74|365.74|367.63|365.63|17
1724523500000|2024-08-24 18:18:20|367.69|365.69|367.8|365.8|367.83|365.83|367.69|365.69|15
1724523510000|2024-08-24 18:18:30|367.81|365.81|367.86|365.86|367.9|365.9|367.81|365.81|9
1724523520000|2024-08-24 18:18:40|367.87|365.87|367.94|365.94|367.94|365.94|367.87|365.87|11
1724523530000|2024-08-24 18:18:50|367.92|365.92|367.96|365.96|367.96|365.96|367.92|365.92|7
1724523540000|2024-08-24 18:19:00|367.95|365.95|367.96|365.96|367.96|365.96|367.95|365.95|2
1724523580000|2024-08-24 18:19:40|367.98|365.98|368.04|366.04|368.04|366.04|367.98|365.98|4
1724523590000|2024-08-24 18:19:50|368.03|366.03|367.99|365.99|368.03|366.03|367.98|365.98|7
1724523600000|2024-08-24 18:20:00|368|366|367.9|365.9|368|366|367.88|365.88|14
1724523610000|2024-08-24 18:20:10|367.91|365.91|367.96|365.96|367.97|365.97|367.91|365.91|13
1724523620000|2024-08-24 18:20:20|367.97|365.97|368.18|366.18|368.18|366.18|367.97|365.97|11
1724523630000|2024-08-24 18:20:30|368.2|366.2|368.19|366.19|368.2|366.2|368.16|366.16|8
1724523640000|2024-08-24 18:20:40|368.2|366.2|368.24|366.24|368.24|366.24|368.2|366.2|15
1724523650000|2024-08-24 18:20:50|368.25|366.25|368.41|366.41|368.44|366.44|368.25|366.25|13
1724523660000|2024-08-24 18:21:00|368.38|366.38|368.37|366.37|368.4|366.4|368.37|366.37|8
1724523670000|2024-08-24 18:21:10|368.38|366.38|368.39|366.39|368.39|366.39|368.3|366.3|7
1724523680000|2024-08-24 18:21:20|368.37|366.37|368.43|366.43|368.43|366.43|368.37|366.37|15
1724523690000|2024-08-24 18:21:30|368.44|366.44|369.38|367.38|369.39|367.39|368.44|366.44|31
1724523700000|2024-08-24 18:21:40|369.35|367.35|369.56|367.56|369.56|367.56|369.35|367.35|14
1724523710000|2024-08-24 18:21:50|369.55|367.55|369.41|367.41|369.75|367.75|369.41|367.41|26
1724523720000|2024-08-24 18:22:00|369.47|367.47|369.39|367.39|369.62|367.62|369.39|367.39|27
1724523730000|2024-08-24 18:22:10|369.37|367.37|369.42|367.42|369.42|367.42|369.26|367.26|19
1724523740000|2024-08-24 18:22:20|369.46|367.46|369.15|367.15|369.48|367.48|369.05|367.05|24
1724523750000|2024-08-24 18:22:30|369.14|367.14|369.08|367.08|369.14|367.14|368.97|366.97|27
1724523760000|2024-08-24 18:22:40|369.09|367.09|369.03|367.03|369.13|367.13|369.03|367.03|22
1724523770000|2024-08-24 18:22:50|369.02|367.02|368.56|366.56|369.02|367.02|368.52|366.52|23
1724523780000|2024-08-24 18:23:00|368.57|366.57|368.59|366.59|368.7|366.7|368.57|366.57|18
1724523790000|2024-08-24 18:23:10|368.6|366.6|368.59|366.59|368.64|366.64|368.55|366.55|20
1724523800000|2024-08-24 18:23:20|368.6|366.6|368.87|366.87|368.87|366.87|368.6|366.6|17
1724523810000|2024-08-24 18:23:30|368.91|366.91|369.14|367.14|369.16|367.16|368.91|366.91|12
1724523820000|2024-08-24 18:23:40|369.12|367.12|369.04|367.04|369.12|367.12|368.94|366.94|22
1724523830000|2024-08-24 18:23:50|368.96|366.96|369.05|367.05|369.05|367.05|368.93|366.93|17
1724523840000|2024-08-24 18:24:00|369.06|367.06|369.06|367.06|369.13|367.13|369.02|367.02|19
1724523850000|2024-08-24 18:24:10|369.05|367.05|368.77|366.77|369.06|367.06|368.76|366.76|22
1724523860000|2024-08-24 18:24:20|368.75|366.75|368.73|366.73|368.79|366.79|368.67|366.67|20
1724523870000|2024-08-24 18:24:30|368.72|366.72|368.71|366.71|368.74|366.74|368.66|366.66|16
1724523880000|2024-08-24 18:24:40|368.72|366.72|368.68|366.68|368.72|366.72|368.58|366.58|22
1724523890000|2024-08-24 18:24:50|368.67|366.67|368.59|366.59|368.67|366.67|368.56|366.56|6
1724523900000|2024-08-24 18:25:00|368.62|366.62|368.71|366.71|368.78|366.78|368.62|366.62|22
1724523910000|2024-08-24 18:25:10|368.75|366.75|368.58|366.58|368.79|366.79|368.56|366.56|14
1724523920000|2024-08-24 18:25:20|368.61|366.61|368.65|366.65|368.65|366.65|368.57|366.57|16
1724523930000|2024-08-24 18:25:30|368.61|366.61|368.63|366.63|368.63|366.63|368.59|366.59|16
1724523940000|2024-08-24 18:25:40|368.62|366.62|368.65|366.65|368.67|366.67|368.59|366.59|9
1724523950000|2024-08-24 18:25:50|368.64|366.64|368.5|366.5|368.68|366.68|368.48|366.48|19
1724523960000|2024-08-24 18:26:00|368.49|366.49|368.46|366.46|368.53|366.53|368.44|366.44|18
1724523970000|2024-08-24 18:26:10|368.45|366.45|368.39|366.39|368.52|366.52|368.39|366.39|13
1724523980000|2024-08-24 18:26:20|368.4|366.4|368.51|366.51|368.51|366.51|368.4|366.4|12
1724523990000|2024-08-24 18:26:30|368.5|366.5|368.49|366.49|368.5|366.5|368.46|366.46|8
1724524000000|2024-08-24 18:26:40|368.48|366.48|368.51|366.51|368.54|366.54|368.47|366.47|12
1724524010000|2024-08-24 18:26:50|368.55|366.55|368.6|366.6|368.61|366.61|368.54|366.54|14
1724524020000|2024-08-24 18:27:00|368.59|366.59|368.52|366.52|368.6|366.6|368.51|366.51|12
1724524030000|2024-08-24 18:27:10|368.59|366.59|368.64|366.64|368.64|366.64|368.56|366.56|16
1724524040000|2024-08-24 18:27:20|368.57|366.57|368.76|366.76|368.77|366.77|368.57|366.57|18
1724524050000|2024-08-24 18:27:30|368.77|366.77|368.76|366.76|368.81|366.81|368.73|366.73|20
1724524060000|2024-08-24 18:27:40|368.78|366.78|368.76|366.76|368.81|366.81|368.75|366.75|19
1724524070000|2024-08-24 18:27:50|368.75|366.75|368.82|366.82|368.83|366.83|368.75|366.75|6
1724524080000|2024-08-24 18:28:00|368.8|366.8|368.81|366.81|368.81|366.81|368.75|366.75|11
1724524090000|2024-08-24 18:28:10|368.79|366.79|368.8|366.8|368.82|366.82|368.77|366.77|14
1724524100000|2024-08-24 18:28:20|368.79|366.79|368.93|366.93|369.42|367.42|368.79|366.79|21
1724524110000|2024-08-24 18:28:30|368.92|366.92|368.96|366.96|368.96|366.96|368.88|366.88|14
1724524120000|2024-08-24 18:28:40|368.97|366.97|368.99|366.99|369|367|368.97|366.97|3
1724524130000|2024-08-24 18:28:50|368.96|366.96|368.98|366.98|368.99|366.99|368.96|366.96|7
1724524140000|2024-08-24 18:29:00|368.96|366.96|368.98|366.98|368.99|366.99|368.96|366.96|7
1724524150000|2024-08-24 18:29:10|368.97|366.97|369|367|369|367|368.97|366.97|5
1724524160000|2024-08-24 18:29:20|368.98|366.98|369|367|369|367|368.97|366.97|6
1724524170000|2024-08-24 18:29:30|369.01|367.01|368.99|366.99|369.01|367.01|368.98|366.98|10
1724524180000|2024-08-24 18:29:40|369|367|368.93|366.93|369|367|368.91|366.91|14
1724524190000|2024-08-24 18:29:50|368.94|366.94|368.92|366.92|368.95|366.95|368.91|366.91|6
1724524200000|2024-08-24 18:30:00|368.91|366.91|368.94|366.94|369|367|368.91|366.91|8
1724524210000|2024-08-24 18:30:10|368.93|366.93|368.87|366.87|368.93|366.93|368.85|366.85|14
1724524220000|2024-08-24 18:30:20|368.88|366.88|368.85|366.85|368.89|366.89|368.85|366.85|10
1724524230000|2024-08-24 18:30:30|368.88|366.88|369|367|369|367|368.88|366.88|4
1724524240000|2024-08-24 18:30:40|369.01|367.01|369.04|367.04|369.04|367.04|368.99|366.99|10
1724524250000|2024-08-24 18:30:50|369.08|367.08|369.2|367.2|369.2|367.2|369.08|367.08|3
1724524260000|2024-08-24 18:31:00|369.21|367.21|369.05|367.05|369.21|367.21|369.05|367.05|13
1724524270000|2024-08-24 18:31:10|368.93|366.93|368.93|366.93|368.94|366.94|368.91|366.91|13
1724524280000|2024-08-24 18:31:20|368.92|366.92|368.91|366.91|368.93|366.93|368.91|366.91|8
1724524290000|2024-08-24 18:31:30|368.9|366.9|369.03|367.03|369.03|367.03|368.9|366.9|6
1724524300000|2024-08-24 18:31:40|369.05|367.05|369.1|367.1|369.14|367.14|369.05|367.05|14
1724524310000|2024-08-24 18:31:50|369.11|367.11|369.11|367.11|369.11|367.11|369.1|367.1|7
1724524320000|2024-08-24 18:32:00|369.13|367.13|369.1|367.1|369.13|367.13|369.1|367.1|6
1724524330000|2024-08-24 18:32:10|369.11|367.11|369.1|367.1|369.11|367.11|369.1|367.1|4
1724524340000|2024-08-24 18:32:20|369.09|367.09|369.09|367.09|369.09|367.09|369.08|367.08|5
1724524350000|2024-08-24 18:32:30|369.08|367.08|369.05|367.05|369.11|367.11|369.05|367.05|14
1724524360000|2024-08-24 18:32:40|369.04|367.04|369.04|367.04|369.05|367.05|369|367|9
1724524370000|2024-08-24 18:32:50|369.03|367.03|369.04|367.04|369.04|367.04|369.03|367.03|2
1724524380000|2024-08-24 18:33:00|369.06|367.06|369.15|367.15|369.16|367.16|369.06|367.06|14
1724524390000|2024-08-24 18:33:10|369.14|367.14|369.22|367.22|369.22|367.22|369.14|367.14|7
1724524400000|2024-08-24 18:33:20|369.2|367.2|369.16|367.16|369.21|367.21|369.15|367.15|10
1724524410000|2024-08-24 18:33:30|369.15|367.15|369.15|367.15|369.15|367.15|369.14|367.14|3
1724524420000|2024-08-24 18:33:40|369.14|367.14|369.12|367.12|369.16|367.16|369.12|367.12|9
1724524430000|2024-08-24 18:33:50|369.1|367.1|368.99|366.99|369.12|367.12|368.96|366.96|6
1724524440000|2024-08-24 18:34:00|368.83|366.83|368.79|366.79|368.84|366.84|368.79|366.79|9
1724524450000|2024-08-24 18:34:10|368.78|366.78|368.63|366.63|368.78|366.78|368.59|366.59|19
1724524460000|2024-08-24 18:34:20|368.62|366.62|368.54|366.54|368.63|366.63|368.53|366.53|20
1724524470000|2024-08-24 18:34:30|368.53|366.53|368.73|366.73|368.75|366.75|368.53|366.53|17
1724524480000|2024-08-24 18:34:40|368.72|366.72|368.73|366.73|368.74|366.74|368.67|366.67|11
1724524490000|2024-08-24 18:34:50|368.72|366.72|368.71|366.71|368.72|366.72|368.68|366.68|9
1724524500000|2024-08-24 18:35:00|368.69|366.69|368.69|366.69|368.69|366.69|368.58|366.58|17
1724524510000|2024-08-24 18:35:10|368.66|366.66|368.61|366.61|368.68|366.68|368.59|366.59|15
1724524520000|2024-08-24 18:35:20|368.62|366.62|368.61|366.61|368.67|366.67|368.61|366.61|19
1724524530000|2024-08-24 18:35:30|368.6|366.6|368.9|366.9|368.91|366.91|368.59|366.59|19
1724524540000|2024-08-24 18:35:40|368.91|366.91|368.97|366.97|368.98|366.98|368.91|366.91|12
1724524550000|2024-08-24 18:35:50|368.96|366.96|369.13|367.13|369.13|367.13|368.96|366.96|16
1724524560000|2024-08-24 18:36:00|369.12|367.12|369.08|367.08|369.12|367.12|369.06|367.06|9
1724524570000|2024-08-24 18:36:10|369.07|367.07|369.07|367.07|369.07|367.07|369.05|367.05|4
1724524580000|2024-08-24 18:36:20|369.08|367.08|369.21|367.21|369.22|367.22|369.06|367.06|19
1724524590000|2024-08-24 18:36:30|369.22|367.22|369.3|367.3|369.3|367.3|369.22|367.22|13
1724524600000|2024-08-24 18:36:40|369.28|367.28|369.25|367.25|369.28|367.28|369.25|367.25|6
1724524610000|2024-08-24 18:36:50|369.24|367.24|369.28|367.28|369.31|367.31|369.23|367.23|12
1724524620000|2024-08-24 18:37:00|369.29|367.29|369.28|367.28|369.35|367.35|369.28|367.28|10
1724524630000|2024-08-24 18:37:10|369.3|367.3|369.24|367.24|369.3|367.3|369.23|367.23|7
1724524640000|2024-08-24 18:37:20|369.23|367.23|369.23|367.23|369.25|367.25|369.22|367.22|9
1724524650000|2024-08-24 18:37:30|369.24|367.24|369.28|367.28|369.31|367.31|369.24|367.24|12
1724524660000|2024-08-24 18:37:40|369.31|367.31|369.32|367.32|369.32|367.32|369.29|367.29|9
1724524670000|2024-08-24 18:37:50|369.33|367.33|369.4|367.4|369.4|367.4|369.32|367.32|13
1724524680000|2024-08-24 18:38:00|369.39|367.39|369.32|367.32|369.4|367.4|369.32|367.32|10
1724524690000|2024-08-24 18:38:10|369.33|367.33|369.32|367.32|369.33|367.33|369.31|367.31|6
1724524700000|2024-08-24 18:38:20|369.28|367.28|369.31|367.31|369.31|367.31|369.18|367.18|8
1724524710000|2024-08-24 18:38:30|369.32|367.32|369.32|367.32|369.32|367.32|369.32|367.32|1
1724524720000|2024-08-24 18:38:40|369.29|367.29|369.23|367.23|369.32|367.32|369.23|367.23|4
1724524730000|2024-08-24 18:38:50|369.22|367.22|369.2|367.2|369.25|367.25|369.18|367.18|12
1724524740000|2024-08-24 18:39:00|369.21|367.21|369.13|367.13|369.22|367.22|369.13|367.13|7
1724524750000|2024-08-24 18:39:10|369.08|367.08|369.16|367.16|369.18|367.18|369.06|367.06|11
1724524760000|2024-08-24 18:39:20|369.13|367.13|369.13|367.13|369.13|367.13|369.12|367.12|5
1724524770000|2024-08-24 18:39:30|369.12|367.12|369.12|367.12|369.12|367.12|369.12|367.12|1
1724524780000|2024-08-24 18:39:40|369.03|367.03|368.99|366.99|369.06|367.06|368.99|366.99|16
1724524790000|2024-08-24 18:39:50|369.01|367.01|369|367|369.03|367.03|368.99|366.99|10
1724524800000|2024-08-24 18:40:00|368.99|366.99|368.92|366.92|368.99|366.99|368.92|366.92|10
1724524810000|2024-08-24 18:40:10|368.88|366.88|368.87|366.87|368.9|366.9|368.82|366.82|13
1724524820000|2024-08-24 18:40:20|368.86|366.86|368.76|366.76|368.86|366.86|368.76|366.76|11
1724524830000|2024-08-24 18:40:30|368.77|366.77|368.27|366.27|368.8|366.8|368.27|366.27|26
1724524840000|2024-08-24 18:40:40|368.28|366.28|368.36|366.36|368.36|366.36|368.28|366.28|18
1724524850000|2024-08-24 18:40:50|368.42|366.42|368.44|366.44|368.53|366.53|368.41|366.41|25
1724524860000|2024-08-24 18:41:00|368.43|366.43|368.41|366.41|368.43|366.43|368.41|366.41|5
1724524870000|2024-08-24 18:41:10|368.42|366.42|368.46|366.46|368.56|366.56|368.42|366.42|15
1724524880000|2024-08-24 18:41:20|368.48|366.48|368.53|366.53|368.55|366.55|368.47|366.47|20
1724524890000|2024-08-24 18:41:30|368.52|366.52|368.31|366.31|368.52|366.52|368.31|366.31|10
1724524900000|2024-08-24 18:41:40|368.34|366.34|368.28|366.28|368.34|366.34|368.16|366.16|22
1724524910000|2024-08-24 18:41:50|368.29|366.29|368.18|366.18|368.29|366.29|368.17|366.17|17
1724524920000|2024-08-24 18:42:00|368.19|366.19|368.02|366.02|368.19|366.19|367.99|365.99|14
1724524930000|2024-08-24 18:42:10|368.01|366.01|367.88|365.88|368.02|366.02|367.86|365.86|11
1724524940000|2024-08-24 18:42:20|367.87|365.87|367.82|365.82|367.87|365.87|367.82|365.82|10
1724524950000|2024-08-24 18:42:30|367.81|365.81|367.83|365.83|367.83|365.83|367.76|365.76|13
1724524960000|2024-08-24 18:42:40|367.82|365.82|367.84|365.84|367.84|365.84|367.82|365.82|3
1724524970000|2024-08-24 18:42:50|367.87|365.87|368.05|366.05|368.05|366.05|367.87|365.87|5
1724524980000|2024-08-24 18:43:00|368.03|366.03|368.06|366.06|368.06|366.06|368.03|366.03|3
1724524990000|2024-08-24 18:43:10|368.07|366.07|368.31|366.31|368.32|366.32|368.07|366.07|9
1724525000000|2024-08-24 18:43:20|368.29|366.29|368.32|366.32|368.35|366.35|368.29|366.29|20
1724525010000|2024-08-24 18:43:30|368.31|366.31|368.35|366.35|368.35|366.35|368.3|366.3|17
1724525020000|2024-08-24 18:43:40|368.38|366.38|368.25|366.25|368.4|366.4|368.25|366.25|18
1724525030000|2024-08-24 18:43:50|368.3|366.3|368.3|366.3|368.32|366.32|368.28|366.28|19
1724525040000|2024-08-24 18:44:00|368.31|366.31|368.34|366.34|368.34|366.34|368.3|366.3|18
1724525050000|2024-08-24 18:44:10|368.35|366.35|368.36|366.36|368.36|366.36|368.35|366.35|2
1724525060000|2024-08-24 18:44:20|368.42|366.42|368.47|366.47|368.54|366.54|368.42|366.42|16
1724525070000|2024-08-24 18:44:30|368.45|366.45|368.39|366.39|368.45|366.45|368.33|366.33|12
1724525080000|2024-08-24 18:44:40|368.41|366.41|368.41|366.41|368.44|366.44|368.38|366.38|14
1724525090000|2024-08-24 18:44:50|368.4|366.4|368.38|366.38|368.4|366.4|368.36|366.36|8
1724525100000|2024-08-24 18:45:00|368.37|366.37|368.27|366.27|368.38|366.38|368.27|366.27|9
1724525110000|2024-08-24 18:45:10|368.25|366.25|368.14|366.14|368.27|366.27|368.14|366.14|10
1724525120000|2024-08-24 18:45:20|368.13|366.13|368.25|366.25|368.25|366.25|368.13|366.13|16
1724525130000|2024-08-24 18:45:30|368.23|366.23|368.25|366.25|368.26|366.26|368.21|366.21|14
1724525140000|2024-08-24 18:45:40|368.24|366.24|368.52|366.52|368.52|366.52|368.23|366.23|27
1724525150000|2024-08-24 18:45:50|368.53|366.53|368.58|366.58|368.6|366.6|368.53|366.53|6
1724525160000|2024-08-24 18:46:00|368.62|366.62|368.62|366.62|368.62|366.62|368.62|366.62|1
1724525170000|2024-08-24 18:46:10|368.59|366.59|368.65|366.65|368.65|366.65|368.57|366.57|11
1724525180000|2024-08-24 18:46:20|368.66|366.66|368.7|366.7|368.73|366.73|368.66|366.66|10
1724525190000|2024-08-24 18:46:30|368.71|366.71|368.73|366.73|368.73|366.73|368.69|366.69|6
1724525200000|2024-08-24 18:46:40|368.74|366.74|368.74|366.74|368.75|366.75|368.73|366.73|6
1724525210000|2024-08-24 18:46:50|368.75|366.75|368.74|366.74|368.75|366.75|368.73|366.73|4
1724525220000|2024-08-24 18:47:00|368.76|366.76|368.8|366.8|368.83|366.83|368.76|366.76|5
1724525230000|2024-08-24 18:47:10|368.78|366.78|368.75|366.75|368.81|366.81|368.74|366.74|14
1724525240000|2024-08-24 18:47:20|368.76|366.76|368.79|366.79|368.79|366.79|368.76|366.76|6
1724525250000|2024-08-24 18:47:30|368.77|366.77|368.63|366.63|368.77|366.77|368.63|366.63|6
1724525260000|2024-08-24 18:47:40|368.62|366.62|368.57|366.57|368.62|366.62|368.43|366.43|15
1724525270000|2024-08-24 18:47:50|368.58|366.58|368.49|366.49|368.58|366.58|368.49|366.49|12
1724525280000|2024-08-24 18:48:00|368.5|366.5|368.74|366.74|368.74|366.74|368.5|366.5|7
1724525290000|2024-08-24 18:48:10|368.76|366.76|368.72|366.72|368.76|366.76|368.64|366.64|15
1724525300000|2024-08-24 18:48:20|368.71|366.71|368.74|366.74|368.75|366.75|368.67|366.67|10
1724525310000|2024-08-24 18:48:30|368.73|366.73|368.78|366.78|368.8|366.8|368.73|366.73|11
1724525320000|2024-08-24 18:48:40|368.79|366.79|368.74|366.74|368.81|366.81|368.73|366.73|12
1724525330000|2024-08-24 18:48:50|368.73|366.73|368.74|366.74|368.75|366.75|368.72|366.72|5
1724525340000|2024-08-24 18:49:00|368.76|366.76|368.76|366.76|368.79|366.79|368.74|366.74|14
1724525350000|2024-08-24 18:49:10|368.75|366.75|368.74|366.74|368.78|366.78|368.64|366.64|16
1724525360000|2024-08-24 18:49:20|368.73|366.73|368.58|366.58|368.73|366.73|368.54|366.54|9
1724525370000|2024-08-24 18:49:30|368.59|366.59|368.51|366.51|368.62|366.62|368.51|366.51|12
1724525380000|2024-08-24 18:49:40|368.52|366.52|368.6|366.6|368.64|366.64|368.52|366.52|16
1724525390000|2024-08-24 18:49:50|368.55|366.55|368.44|366.44|368.55|366.55|368.42|366.42|9
1724525400000|2024-08-24 18:50:00|368.45|366.45|368.52|366.52|368.52|366.52|368.45|366.45|8
1724525410000|2024-08-24 18:50:10|368.51|366.51|368.41|366.41|368.52|366.52|368.41|366.41|14
1724525420000|2024-08-24 18:50:20|368.4|366.4|368.25|366.25|368.4|366.4|368.23|366.23|17
1724525430000|2024-08-24 18:50:30|368.23|366.23|368.3|366.3|368.3|366.3|368.11|366.11|18
1724525440000|2024-08-24 18:50:40|368.31|366.31|368.25|366.25|368.35|366.35|368.25|366.25|16
1724525450000|2024-08-24 18:50:50|368.23|366.23|368.21|366.21|368.23|366.23|368.2|366.2|8
1724525460000|2024-08-24 18:51:00|368.2|366.2|368.36|366.36|368.38|366.38|368.17|366.17|17
1724525470000|2024-08-24 18:51:10|368.27|366.27|368.32|366.32|368.32|366.32|368.23|366.23|11
1724525480000|2024-08-24 18:51:20|368.31|366.31|368.25|366.25|368.31|366.31|368.25|366.25|16
1724525490000|2024-08-24 18:51:30|368.26|366.26|368.18|366.18|368.26|366.26|368.18|366.18|10
1724525500000|2024-08-24 18:51:40|368.19|366.19|368.29|366.29|368.29|366.29|368.19|366.19|9
1724525510000|2024-08-24 18:51:50|368.3|366.3|368.3|366.3|368.31|366.31|368.29|366.29|7
1724525520000|2024-08-24 18:52:00|368.29|366.29|368.32|366.32|368.36|366.36|368.29|366.29|10
1724525530000|2024-08-24 18:52:10|368.31|366.31|368.19|366.19|368.32|366.32|368.18|366.18|17
1724525540000|2024-08-24 18:52:20|368.18|366.18|368.18|366.18|368.2|366.2|368.18|366.18|9
1724525550000|2024-08-24 18:52:30|368.2|366.2|368.22|366.22|368.22|366.22|368.2|366.2|3
1724525560000|2024-08-24 18:52:40|368.24|366.24|368.26|366.26|368.26|366.26|368.23|366.23|17
1724525570000|2024-08-24 18:52:50|368.25|366.25|368.28|366.28|368.29|366.29|368.25|366.25|7
1724525580000|2024-08-24 18:53:00|368.26|366.26|368.13|366.13|368.26|366.26|368.12|366.12|9
1724525590000|2024-08-24 18:53:10|368.1|366.1|368.07|366.07|368.1|366.1|368.07|366.07|8
1724525600000|2024-08-24 18:53:20|368.08|366.08|368.02|366.02|368.13|366.13|368|366|18
1724525610000|2024-08-24 18:53:30|368.01|366.01|368.05|366.05|368.07|366.07|368.01|366.01|11
1724525620000|2024-08-24 18:53:40|367.98|365.98|367.98|365.98|368.04|366.04|367.94|365.94|11
1724525630000|2024-08-24 18:53:50|367.97|365.97|367.98|365.98|367.98|365.98|367.97|365.97|10
1724525640000|2024-08-24 18:54:00|367.99|365.99|368.07|366.07|368.07|366.07|367.99|365.99|10
1724525650000|2024-08-24 18:54:10|368.04|366.04|368.03|366.03|368.08|366.08|368|366|11
1724525660000|2024-08-24 18:54:20|368.04|366.04|368.1|366.1|368.11|366.11|368.04|366.04|9
1724525670000|2024-08-24 18:54:30|368.07|366.07|368.06|366.06|368.09|366.09|368.06|366.06|12
1724525680000|2024-08-24 18:54:40|368.07|366.07|368.07|366.07|368.07|366.07|368.05|366.05|5
1724525690000|2024-08-24 18:54:50|368.08|366.08|368.09|366.09|368.09|366.09|368.06|366.06|15
1724525700000|2024-08-24 18:55:00|368.1|366.1|367.99|365.99|368.1|366.1|367.99|365.99|14
1724525710000|2024-08-24 18:55:10|367.98|365.98|367.93|365.93|367.98|365.98|367.92|365.92|8
1724525720000|2024-08-24 18:55:20|367.94|365.94|367.82|365.82|367.94|365.94|367.82|365.82|11
1724525730000|2024-08-24 18:55:30|367.8|365.8|367.84|365.84|367.87|365.87|367.79|365.79|17
1724525740000|2024-08-24 18:55:40|367.85|365.85|367.84|365.84|367.85|365.85|367.83|365.83|8
1724525750000|2024-08-24 18:55:50|367.83|365.83|367.84|365.84|367.84|365.84|367.83|365.83|2
1724525760000|2024-08-24 18:56:00|367.83|365.83|367.71|365.71|367.83|365.83|367.7|365.7|13
1724525770000|2024-08-24 18:56:10|367.7|365.7|367.69|365.69|367.7|365.7|367.68|365.68|11
1724525780000|2024-08-24 18:56:20|367.7|365.7|367.7|365.7|367.71|365.71|367.69|365.69|17
1724525790000|2024-08-24 18:56:30|367.66|365.66|367.67|365.67|367.68|365.68|367.65|365.65|13
1724525800000|2024-08-24 18:56:40|367.66|365.66|367.67|365.67|367.67|365.67|367.65|365.65|4
1724525810000|2024-08-24 18:56:50|367.68|365.68|367.74|365.74|367.8|365.8|367.68|365.68|10
1724525820000|2024-08-24 18:57:00|367.75|365.75|367.84|365.84|367.84|365.84|367.75|365.75|9
1724525840000|2024-08-24 18:57:20|367.83|365.83|367.84|365.84|367.84|365.84|367.83|365.83|6
1724525920000|2024-08-24 18:58:40|367.85|365.85|367.87|365.87|367.87|365.87|367.85|365.85|2
1724525940000|2024-08-24 18:59:00|367.88|365.88|367.94|365.94|367.94|365.94|367.88|365.88|5
1724525950000|2024-08-24 18:59:10|367.95|365.95|367.95|365.95|367.95|365.95|367.95|365.95|1
1724525960000|2024-08-24 18:59:20|367.94|365.94|367.94|365.94|367.94|365.94|367.94|365.94|1
1724525990000|2024-08-24 18:59:50|367.93|365.93|367.93|365.93|367.93|365.93|367.93|365.93|1
1724526010000|2024-08-24 19:00:10|367.94|365.94|368.06|366.06|368.06|366.06|367.94|365.94|3
1724526020000|2024-08-24 19:00:20|368.07|366.07|368.08|366.08|368.08|366.08|368.07|366.07|2
1724526030000|2024-08-24 19:00:30|368.11|366.11|368.11|366.11|368.11|366.11|368.11|366.11|1
1724526040000|2024-08-24 19:00:40|368.12|366.12|368.13|366.13|368.14|366.14|368.12|366.12|4
1724526050000|2024-08-24 19:00:50|368.12|366.12|368.25|366.25|368.25|366.25|368.12|366.12|3
1724526060000|2024-08-24 19:01:00|368.24|366.24|368.24|366.24|368.25|366.25|368.24|366.24|3
1724526070000|2024-08-24 19:01:10|368.25|366.25|368.25|366.25|368.25|366.25|368.25|366.25|1
1724526090000|2024-08-24 19:01:30|368.26|366.26|368.29|366.29|368.29|366.29|368.26|366.26|6
1724526100000|2024-08-24 19:01:40|368.3|366.3|368.31|366.31|368.31|366.31|368.3|366.3|2
1724526110000|2024-08-24 19:01:50|368.32|366.32|368.32|366.32|368.32|366.32|368.32|366.32|1
1724526140000|2024-08-24 19:02:20|368.33|366.33|368.32|366.32|368.33|366.33|368.32|366.32|2
1724526150000|2024-08-24 19:02:30|368.42|366.42|368.44|366.44|368.44|366.44|368.42|366.42|2
1724526170000|2024-08-24 19:02:50|368.46|366.46|368.48|366.48|368.48|366.48|368.46|366.46|2
1724526190000|2024-08-24 19:03:10|368.46|366.46|368.38|366.38|368.46|366.46|368.38|366.38|3
1724526200000|2024-08-24 19:03:20|368.4|366.4|368.43|366.43|368.43|366.43|368.4|366.4|8
1724526210000|2024-08-24 19:03:30|368.46|366.46|368.43|366.43|368.46|366.46|368.43|366.43|4
1724526220000|2024-08-24 19:03:40|368.42|366.42|368.41|366.41|368.42|366.42|368.41|366.41|2
1724526230000|2024-08-24 19:03:50|368.42|366.42|368.42|366.42|368.44|366.44|368.4|366.4|4
1724526250000|2024-08-24 19:04:10|368.44|366.44|368.47|366.47|368.47|366.47|368.44|366.44|4
1724526260000|2024-08-24 19:04:20|368.5|366.5|368.67|366.67|368.69|366.69|368.5|366.5|8
1724526270000|2024-08-24 19:04:30|368.68|366.68|368.68|366.68|368.68|366.68|368.67|366.67|3
1724526280000|2024-08-24 19:04:40|368.69|366.69|368.69|366.69|368.69|366.69|368.69|366.69|1
1724526290000|2024-08-24 19:04:50|368.74|366.74|368.78|366.78|368.79|366.79|368.74|366.74|9
1724526320000|2024-08-24 19:05:20|368.75|366.75|368.76|366.76|368.76|366.76|368.67|366.67|7
1724526360000|2024-08-24 19:06:00|368.78|366.78|368.79|366.79|368.8|366.8|368.78|366.78|4
1724526370000|2024-08-24 19:06:10|368.81|366.81|368.81|366.81|368.81|366.81|368.81|366.81|1
1724526380000|2024-08-24 19:06:20|368.82|366.82|368.81|366.81|368.82|366.82|368.81|366.81|2
1724526390000|2024-08-24 19:06:30|368.87|366.87|368.93|366.93|368.94|366.94|368.87|366.87|4
1724526400000|2024-08-24 19:06:40|368.94|366.94|368.97|366.97|368.97|366.97|368.94|366.94|5
1724526450000|2024-08-24 19:07:30|368.95|366.95|368.95|366.95|368.95|366.95|368.94|366.94|7
1724526460000|2024-08-24 19:07:40|368.96|366.96|368.97|366.97|368.97|366.97|368.96|366.96|4
1724526470000|2024-08-24 19:07:50|368.95|366.95|368.96|366.96|368.96|366.96|368.95|366.95|4
1724526480000|2024-08-24 19:08:00|368.97|366.97|368.97|366.97|368.97|366.97|368.97|366.97|1
1724526510000|2024-08-24 19:08:30|368.95|366.95|368.91|366.91|368.95|366.95|368.87|366.87|10
1724526520000|2024-08-24 19:08:40|368.92|366.92|368.86|366.86|368.92|366.92|368.86|366.86|8
1724526530000|2024-08-24 19:08:50|368.85|366.85|368.81|366.81|368.85|366.85|368.81|366.81|4
1724526550000|2024-08-24 19:09:10|368.8|366.8|368.77|366.77|368.8|366.8|368.77|366.77|3
1724526560000|2024-08-24 19:09:20|368.8|366.8|368.73|366.73|368.8|366.8|368.72|366.72|8
1724526570000|2024-08-24 19:09:30|368.66|366.66|368.61|366.61|368.66|366.66|368.61|366.61|10
1724526600000|2024-08-24 19:10:00|368.6|366.6|368.6|366.6|368.61|366.61|368.6|366.6|7
1724526610000|2024-08-24 19:10:10|368.59|366.59|368.57|366.57|368.59|366.59|368.57|366.57|2
1724526620000|2024-08-24 19:10:20|368.51|366.51|368.5|366.5|368.52|366.52|368.5|366.5|3
1724526640000|2024-08-24 19:10:40|368.53|366.53|368.6|366.6|368.61|366.61|368.53|366.53|14
1724526650000|2024-08-24 19:10:50|368.62|366.62|368.61|366.61|368.64|366.64|368.61|366.61|8
1724526660000|2024-08-24 19:11:00|368.62|366.62|368.59|366.59|368.62|366.62|368.59|366.59|5
1724526680000|2024-08-24 19:11:20|368.54|366.54|368.53|366.53|368.55|366.55|368.51|366.51|6
1724526690000|2024-08-24 19:11:30|368.54|366.54|368.5|366.5|368.54|366.54|368.5|366.5|5
1724526700000|2024-08-24 19:11:40|368.51|366.51|368.49|366.49|368.54|366.54|368.49|366.49|11
1724526710000|2024-08-24 19:11:50|368.51|366.51|368.51|366.51|368.51|366.51|368.51|366.51|1
1724526720000|2024-08-24 19:12:00|368.52|366.52|368.64|366.64|368.64|366.64|368.51|366.51|11
1724526730000|2024-08-24 19:12:10|368.65|366.65|368.64|366.64|368.65|366.65|368.64|366.64|2
1724526740000|2024-08-24 19:12:20|368.65|366.65|368.65|366.65|368.65|366.65|368.65|366.65|1
1724526750000|2024-08-24 19:12:30|368.64|366.64|368.64|366.64|368.64|366.64|368.64|366.64|1
1724526760000|2024-08-24 19:12:40|368.63|366.63|368.63|366.63|368.63|366.63|368.63|366.63|1
1724526770000|2024-08-24 19:12:50|368.64|366.64|368.65|366.65|368.65|366.65|368.64|366.64|2
1724526790000|2024-08-24 19:13:10|368.64|366.64|368.65|366.65|368.65|366.65|368.64|366.64|4
1724526810000|2024-08-24 19:13:30|368.66|366.66|368.65|366.65|368.66|366.66|368.65|366.65|2
1724526820000|2024-08-24 19:13:40|368.64|366.64|368.64|366.64|368.65|366.65|368.64|366.64|5
1724526830000|2024-08-24 19:13:50|368.65|366.65|368.64|366.64|368.65|366.65|368.64|366.64|2
1724526840000|2024-08-24 19:14:00|368.63|366.63|368.63|366.63|368.64|366.64|368.6|366.6|9
1724526850000|2024-08-24 19:14:10|368.64|366.64|368.64|366.64|368.64|366.64|368.64|366.64|1
1724526860000|2024-08-24 19:14:20|368.65|366.65|368.71|366.71|368.72|366.72|368.65|366.65|9
1724526870000|2024-08-24 19:14:30|368.72|366.72|368.75|366.75|368.75|366.75|368.7|366.7|11
1724526880000|2024-08-24 19:14:40|368.73|366.73|368.75|366.75|368.75|366.75|368.73|366.73|3
1724526890000|2024-08-24 19:14:50|368.74|366.74|368.73|366.73|368.74|366.74|368.73|366.73|2
1724526900000|2024-08-24 19:15:00|368.74|366.74|368.63|366.63|368.74|366.74|368.63|366.63|6
1724526910000|2024-08-24 19:15:10|368.62|366.62|368.62|366.62|368.64|366.64|368.62|366.62|3
1724526920000|2024-08-24 19:15:20|368.61|366.61|368.73|366.73|368.73|366.73|368.57|366.57|6
1724526930000|2024-08-24 19:15:30|368.8|366.8|368.78|366.78|368.8|366.8|368.77|366.77|4
1724526940000|2024-08-24 19:15:40|368.8|366.8|368.8|366.8|368.81|366.81|368.79|366.79|5
1724526950000|2024-08-24 19:15:50|368.81|366.81|368.8|366.8|368.81|366.81|368.8|366.8|4
1724526960000|2024-08-24 19:16:00|368.79|366.79|368.76|366.76|368.79|366.79|368.76|366.76|5
1724526970000|2024-08-24 19:16:10|368.75|366.75|368.8|366.8|368.8|366.8|368.75|366.75|10
1724526980000|2024-08-24 19:16:20|368.79|366.79|369.06|367.06|369.06|367.06|368.78|366.78|16
1724526990000|2024-08-24 19:16:30|369.04|367.04|369.02|367.02|369.06|367.06|368.97|366.97|16
1724527000000|2024-08-24 19:16:40|369.01|367.01|368.95|366.95|369.01|367.01|368.88|366.88|16
1724527010000|2024-08-24 19:16:50|368.96|366.96|368.96|366.96|368.96|366.96|368.96|366.96|1
1724527020000|2024-08-24 19:17:00|368.93|366.93|368.91|366.91|368.99|366.99|368.91|366.91|18
1724527030000|2024-08-24 19:17:10|368.92|366.92|368.92|366.92|368.92|366.92|368.91|366.91|3
1724527040000|2024-08-24 19:17:20|368.98|366.98|368.92|366.92|368.98|366.98|368.91|366.91|7
1724527050000|2024-08-24 19:17:30|368.91|366.91|368.91|366.91|368.92|366.92|368.91|366.91|5
1724527060000|2024-08-24 19:17:40|368.92|366.92|368.94|366.94|368.96|366.96|368.92|366.92|5
1724527070000|2024-08-24 19:17:50|368.93|366.93|369.05|367.05|369.05|367.05|368.84|366.84|13
1724527080000|2024-08-24 19:18:00|369.04|367.04|369.28|367.28|369.28|367.28|369.04|367.04|17
1724527090000|2024-08-24 19:18:10|369.29|367.29|369.25|367.25|369.29|367.29|369.25|367.25|18
1724527100000|2024-08-24 19:18:20|369.24|367.24|369.38|367.38|369.38|367.38|369.24|367.24|11
1724527110000|2024-08-24 19:18:30|369.36|367.36|369.34|367.34|369.36|367.36|369.33|367.33|6
1724527120000|2024-08-24 19:18:40|369.33|367.33|369.35|367.35|369.37|367.37|369.33|367.33|4
1724527130000|2024-08-24 19:18:50|369.36|367.36|369.35|367.35|369.36|367.36|369.33|367.33|8
1724527140000|2024-08-24 19:19:00|369.37|367.37|369.36|367.36|369.38|367.38|369.35|367.35|7
1724527150000|2024-08-24 19:19:10|369.35|367.35|369.27|367.27|369.35|367.35|369.26|367.26|6
1724527160000|2024-08-24 19:19:20|369.28|367.28|369.28|367.28|369.3|367.3|369.26|367.26|6
1724527170000|2024-08-24 19:19:30|369.27|367.27|369.25|367.25|369.28|367.28|369.25|367.25|8
1724527180000|2024-08-24 19:19:40|369.07|367.07|369.02|367.02|369.07|367.07|369.02|367.02|8
1724527190000|2024-08-24 19:19:50|368.99|366.99|369|367|369|367|368.97|366.97|8
1724527200000|2024-08-24 19:20:00|368.99|366.99|368.95|366.95|369|367|368.94|366.94|18
1724527210000|2024-08-24 19:20:10|368.96|366.96|368.86|366.86|368.96|366.96|368.86|366.86|9
1724527220000|2024-08-24 19:20:20|368.85|366.85|368.81|366.81|368.85|366.85|368.74|366.74|16
1724527230000|2024-08-24 19:20:30|368.79|366.79|368.79|366.79|368.8|366.8|368.73|366.73|17
1724527240000|2024-08-24 19:20:40|368.77|366.77|368.81|366.81|368.81|366.81|368.77|366.77|8
1724527250000|2024-08-24 19:20:50|368.79|366.79|368.79|366.79|368.79|366.79|368.76|366.76|6
1724527260000|2024-08-24 19:21:00|368.8|366.8|368.72|366.72|368.81|366.81|368.72|366.72|9
1724527270000|2024-08-24 19:21:10|368.71|366.71|368.65|366.65|368.71|366.71|368.64|366.64|4
1724527280000|2024-08-24 19:21:20|368.64|366.64|368.63|366.63|368.64|366.64|368.62|366.62|4
1724527290000|2024-08-24 19:21:30|368.59|366.59|368.59|366.59|368.61|366.61|368.59|366.59|6
1724527300000|2024-08-24 19:21:40|368.57|366.57|368.6|366.6|368.61|366.61|368.57|366.57|12
1724527310000|2024-08-24 19:21:50|368.61|366.61|368.59|366.59|368.61|366.61|368.59|366.59|10
1724527320000|2024-08-24 19:22:00|368.61|366.61|368.59|366.59|368.62|366.62|368.59|366.59|9
1724527330000|2024-08-24 19:22:10|368.6|366.6|368.66|366.66|368.66|366.66|368.58|366.58|8
1724527340000|2024-08-24 19:22:20|368.65|366.65|368.79|366.79|368.83|366.83|368.65|366.65|12
1724527350000|2024-08-24 19:22:30|368.8|366.8|368.87|366.87|368.89|366.89|368.8|366.8|23
1724527360000|2024-08-24 19:22:40|368.91|366.91|368.94|366.94|368.94|366.94|368.91|366.91|4
1724527370000|2024-08-24 19:22:50|368.95|366.95|368.98|366.98|368.98|366.98|368.95|366.95|8
1724527380000|2024-08-24 19:23:00|368.97|366.97|368.97|366.97|368.98|366.98|368.97|366.97|7
1724527390000|2024-08-24 19:23:10|368.94|366.94|368.96|366.96|368.97|366.97|368.94|366.94|5
1724527400000|2024-08-24 19:23:20|368.97|366.97|369.02|367.02|369.03|367.03|368.97|366.97|5
1724527410000|2024-08-24 19:23:30|369.03|367.03|369.06|367.06|369.07|367.07|369.02|367.02|9
1724527420000|2024-08-24 19:23:40|369.04|367.04|369.05|367.05|369.06|367.06|369.04|367.04|3
1724527430000|2024-08-24 19:23:50|369.03|367.03|369.02|367.02|369.03|367.03|369.02|367.02|2
1724527440000|2024-08-24 19:24:00|368.97|366.97|368.99|366.99|368.99|366.99|368.97|366.97|2
1724527450000|2024-08-24 19:24:10|369.05|367.05|369.05|367.05|369.06|367.06|369.04|367.04|9
1724527460000|2024-08-24 19:24:20|369.06|367.06|369.06|367.06|369.08|367.08|369.05|367.05|19
1724527470000|2024-08-24 19:24:30|369.05|367.05|369.03|367.03|369.05|367.05|369.03|367.03|5
1724527480000|2024-08-24 19:24:40|369.04|367.04|368.97|366.97|369.04|367.04|368.95|366.95|10
1724527490000|2024-08-24 19:24:50|368.96|366.96|368.94|366.94|368.96|366.96|368.94|366.94|2
1724527510000|2024-08-24 19:25:10|368.95|366.95|368.94|366.94|368.95|366.95|368.94|366.94|2
1724527520000|2024-08-24 19:25:20|368.88|366.88|368.88|366.88|368.89|366.89|368.88|366.88|3
1724527530000|2024-08-24 19:25:30|368.89|366.89|369.04|367.04|369.07|367.07|368.89|366.89|12
1724527540000|2024-08-24 19:25:40|369.05|367.05|369.02|367.02|369.05|367.05|369.02|367.02|12
1724527550000|2024-08-24 19:25:50|369.01|367.01|368.9|366.9|369.01|367.01|368.9|366.9|8
1724527560000|2024-08-24 19:26:00|368.91|366.91|368.95|366.95|368.95|366.95|368.91|366.91|9
1724527570000|2024-08-24 19:26:10|368.94|366.94|369.03|367.03|369.03|367.03|368.94|366.94|8
1724527580000|2024-08-24 19:26:20|369.01|367.01|369.02|367.02|369.02|367.02|369.01|367.01|2
1724527600000|2024-08-24 19:26:40|368.97|366.97|369.09|367.09|369.11|367.11|368.96|366.96|10
1724527610000|2024-08-24 19:26:50|369.1|367.1|369.05|367.05|369.1|367.1|369.05|367.05|8
1724527620000|2024-08-24 19:27:00|369.06|367.06|369.05|367.05|369.06|367.06|369.05|367.05|2
1724527640000|2024-08-24 19:27:20|369.08|367.08|369.16|367.16|369.16|367.16|369.08|367.08|15
1724527650000|2024-08-24 19:27:30|369.15|367.15|369.17|367.17|369.18|367.18|369.14|367.14|14
1724527660000|2024-08-24 19:27:40|369.16|367.16|369.17|367.17|369.18|367.18|369.16|367.16|10
1724527670000|2024-08-24 19:27:50|369.18|367.18|369.18|367.18|369.18|367.18|369.17|367.17|3
1724527680000|2024-08-24 19:28:00|369.17|367.17|369.12|367.12|369.18|367.18|369.12|367.12|7
1724527690000|2024-08-24 19:28:10|369.15|367.15|369.05|367.05|369.17|367.17|369.04|367.04|8
1724527720000|2024-08-24 19:28:40|369.04|367.04|369.05|367.05|369.05|367.05|369.04|367.04|2
1724527750000|2024-08-24 19:29:10|369.07|367.07|369.16|367.16|369.17|367.17|369.07|367.07|11
1724527760000|2024-08-24 19:29:20|369.17|367.17|369.16|367.16|369.17|367.17|369.14|367.14|5
1724527770000|2024-08-24 19:29:30|369.15|367.15|369.11|367.11|369.15|367.15|369.1|367.1|4
1724527790000|2024-08-24 19:29:50|369.1|367.1|369.08|367.08|369.1|367.1|369.06|367.06|3
1724527800000|2024-08-24 19:30:00|369.07|367.07|369.03|367.03|369.08|367.08|369.03|367.03|11
1724527810000|2024-08-24 19:30:10|369.04|367.04|368.93|366.93|369.04|367.04|368.92|366.92|14
1724527820000|2024-08-24 19:30:20|368.92|366.92|368.89|366.89|368.92|366.92|368.89|366.89|4
1724527830000|2024-08-24 19:30:30|368.92|366.92|368.88|366.88|368.92|366.92|368.88|366.88|6
1724527840000|2024-08-24 19:30:40|368.89|366.89|368.9|366.9|368.91|366.91|368.89|366.89|3
1724527850000|2024-08-24 19:30:50|368.91|366.91|368.91|366.91|368.91|366.91|368.91|366.91|1
1724527860000|2024-08-24 19:31:00|368.9|366.9|368.87|366.87|368.9|366.9|368.86|366.86|8
1724527870000|2024-08-24 19:31:10|368.86|366.86|368.84|366.84|368.88|366.88|368.8|366.8|13
1724527880000|2024-08-24 19:31:20|368.82|366.82|368.89|366.89|368.9|366.9|368.82|366.82|12
1724527890000|2024-08-24 19:31:30|368.9|366.9|368.95|366.95|368.95|366.95|368.9|366.9|5
1724527900000|2024-08-24 19:31:40|368.94|366.94|368.93|366.93|368.94|366.94|368.92|366.92|6
1724527910000|2024-08-24 19:31:50|368.95|366.95|369.03|367.03|369.04|367.04|368.95|366.95|7
1724527920000|2024-08-24 19:32:00|369.04|367.04|369.04|367.04|369.04|367.04|369.03|367.03|3
1724527930000|2024-08-24 19:32:10|369.03|367.03|369.02|367.02|369.03|367.03|369.02|367.02|2
1724527940000|2024-08-24 19:32:20|369.03|367.03|369.17|367.17|369.17|367.17|369.03|367.03|15
1724527950000|2024-08-24 19:32:30|369.16|367.16|369.03|367.03|369.16|367.16|369.03|367.03|13
1724527960000|2024-08-24 19:32:40|369.04|367.04|369.08|367.08|369.08|367.08|369.04|367.04|7
1724527970000|2024-08-24 19:32:50|369.07|367.07|369.08|367.08|369.08|367.08|369.07|367.07|6
1724527980000|2024-08-24 19:33:00|369.06|367.06|369.05|367.05|369.08|367.08|369.04|367.04|12
1724527990000|2024-08-24 19:33:10|369.04|367.04|369.01|367.01|369.04|367.04|369|367|15
1724528000000|2024-08-24 19:33:20|368.99|366.99|368.86|366.86|369.01|367.01|368.86|366.86|14
1724528010000|2024-08-24 19:33:30|368.87|366.87|368.95|366.95|368.96|366.96|368.87|366.87|10
1724528020000|2024-08-24 19:33:40|368.93|366.93|368.94|366.94|368.94|366.94|368.93|366.93|6
1724528030000|2024-08-24 19:33:50|368.93|366.93|368.93|366.93|368.94|366.94|368.93|366.93|11
1724528040000|2024-08-24 19:34:00|368.92|366.92|368.89|366.89|368.92|366.92|368.89|366.89|7
1724528050000|2024-08-24 19:34:10|368.84|366.84|368.89|366.89|368.89|366.89|368.8|366.8|17
1724528060000|2024-08-24 19:34:20|368.88|366.88|368.89|366.89|368.9|366.9|368.87|366.87|8
1724528070000|2024-08-24 19:34:30|368.9|366.9|368.91|366.91|368.93|366.93|368.9|366.9|7
1724528080000|2024-08-24 19:34:40|368.92|366.92|369.04|367.04|369.04|367.04|368.92|366.92|21
1724528090000|2024-08-24 19:34:50|369.02|367.02|369.04|367.04|369.04|367.04|369.02|367.02|3
1724528100000|2024-08-24 19:35:00|369.05|367.05|369.05|367.05|369.05|367.05|369.04|367.04|3
1724528110000|2024-08-24 19:35:10|369.04|367.04|369.01|367.01|369.04|367.04|369|367|11
1724528120000|2024-08-24 19:35:20|369.03|367.03|369.05|367.05|369.05|367.05|369.01|367.01|5
1724528130000|2024-08-24 19:35:30|369.03|367.03|369.03|367.03|369.05|367.05|369.03|367.03|7
1724528140000|2024-08-24 19:35:40|369.05|367.05|369.05|367.05|369.05|367.05|369.05|367.05|1
1724528150000|2024-08-24 19:35:50|369.06|367.06|369.05|367.05|369.06|367.06|369.05|367.05|2
1724528170000|2024-08-24 19:36:10|369.06|367.06|369.06|367.06|369.06|367.06|369.06|367.06|1
1724528180000|2024-08-24 19:36:20|369.05|367.05|369.06|367.06|369.06|367.06|369.05|367.05|2
1724528190000|2024-08-24 19:36:30|369.05|367.05|369.05|367.05|369.05|367.05|369.04|367.04|3
1724528200000|2024-08-24 19:36:40|369.04|367.04|368.99|366.99|369.04|367.04|368.99|366.99|4
1724528210000|2024-08-24 19:36:50|369|367|368.97|366.97|369|367|368.89|366.89|10
1724528220000|2024-08-24 19:37:00|369|367|369.05|367.05|369.05|367.05|368.99|366.99|10
1724528240000|2024-08-24 19:37:20|369.04|367.04|369.05|367.05|369.05|367.05|369.04|367.04|2
1724528260000|2024-08-24 19:37:40|369.03|367.03|369.02|367.02|369.04|367.04|369.01|367.01|8
1724528270000|2024-08-24 19:37:50|368.91|366.91|368.84|366.84|368.92|366.92|368.81|366.81|9
1724528280000|2024-08-24 19:38:00|368.83|366.83|368.79|366.79|368.83|366.83|368.78|366.78|16
1724528290000|2024-08-24 19:38:10|368.8|366.8|368.8|366.8|368.8|366.8|368.8|366.8|1
1724528300000|2024-08-24 19:38:20|368.81|366.81|368.79|366.79|368.81|366.81|368.79|366.79|3
1724528310000|2024-08-24 19:38:30|368.8|366.8|368.77|366.77|368.8|366.8|368.77|366.77|3
1724528320000|2024-08-24 19:38:40|368.8|366.8|368.8|366.8|368.8|366.8|368.8|366.8|1
1724528340000|2024-08-24 19:39:00|368.81|366.81|368.93|366.93|368.93|366.93|368.81|366.81|3
1724528350000|2024-08-24 19:39:10|368.92|366.92|368.92|366.92|368.94|366.94|368.9|366.9|10
1724528360000|2024-08-24 19:39:20|368.93|366.93|368.94|366.94|368.94|366.94|368.93|366.93|4
1724528370000|2024-08-24 19:39:30|368.95|366.95|368.95|366.95|368.95|366.95|368.94|366.94|5
1724528380000|2024-08-24 19:39:40|368.94|366.94|368.97|366.97|368.97|366.97|368.94|366.94|3
1724528390000|2024-08-24 19:39:50|368.96|366.96|368.96|366.96|368.97|366.97|368.94|366.94|11
1724528400000|2024-08-24 19:40:00|368.95|366.95|368.92|366.92|368.96|366.96|368.91|366.91|10
1724528410000|2024-08-24 19:40:10|368.91|366.91|368.74|366.74|368.91|366.91|368.74|366.74|15
1724528420000|2024-08-24 19:40:20|368.77|366.77|368.81|366.81|368.83|366.83|368.74|366.74|13
1724528430000|2024-08-24 19:40:30|368.78|366.78|368.78|366.78|368.82|366.82|368.78|366.78|10
1724528440000|2024-08-24 19:40:40|368.8|366.8|368.79|366.79|368.83|366.83|368.75|366.75|16
1724528450000|2024-08-24 19:40:50|368.74|366.74|368.75|366.75|368.77|366.77|368.73|366.73|10
1724528460000|2024-08-24 19:41:00|368.76|366.76|368.75|366.75|368.77|366.77|368.71|366.71|16
1724528470000|2024-08-24 19:41:10|368.73|366.73|368.75|366.75|368.75|366.75|368.73|366.73|6
1724528480000|2024-08-24 19:41:20|368.76|366.76|368.76|366.76|368.78|366.78|368.76|366.76|13
1724528490000|2024-08-24 19:41:30|368.77|366.77|368.78|366.78|368.78|366.78|368.75|366.75|10
1724528500000|2024-08-24 19:41:40|368.77|366.77|368.8|366.8|368.82|366.82|368.77|366.77|7
1724528510000|2024-08-24 19:41:50|368.79|366.79|368.77|366.77|368.8|366.8|368.75|366.75|7
1724528520000|2024-08-24 19:42:00|368.76|366.76|368.66|366.66|368.76|366.76|368.64|366.64|18
1724528530000|2024-08-24 19:42:10|368.68|366.68|368.66|366.66|368.69|366.69|368.65|366.65|11
1724528540000|2024-08-24 19:42:20|368.65|366.65|368.67|366.67|368.68|366.68|368.65|366.65|6
1724528550000|2024-08-24 19:42:30|368.69|366.69|368.66|366.66|368.69|366.69|368.66|366.66|11
1724528560000|2024-08-24 19:42:40|368.67|366.67|368.7|366.7|368.7|366.7|368.67|366.67|3
1724528570000|2024-08-24 19:42:50|368.72|366.72|368.72|366.72|368.82|366.82|368.71|366.71|13
1724528580000|2024-08-24 19:43:00|368.7|366.7|368.68|366.68|368.7|366.7|368.67|366.67|8
1724528590000|2024-08-24 19:43:10|368.69|366.69|368.68|366.68|368.69|366.69|368.68|366.68|2
1724528600000|2024-08-24 19:43:20|368.7|366.7|368.68|366.68|368.71|366.71|368.68|366.68|5
1724528610000|2024-08-24 19:43:30|368.69|366.69|368.68|366.68|368.69|366.69|368.68|366.68|6
1724528630000|2024-08-24 19:43:50|368.7|366.7|368.72|366.72|368.72|366.72|368.7|366.7|2
1724528640000|2024-08-24 19:44:00|368.71|366.71|368.77|366.77|368.78|366.78|368.71|366.71|13
1724528650000|2024-08-24 19:44:10|368.76|366.76|368.77|366.77|368.78|366.78|368.75|366.75|21
1724528660000|2024-08-24 19:44:20|368.78|366.78|368.85|366.85|368.85|366.85|368.77|366.77|13
1724528670000|2024-08-24 19:44:30|368.84|366.84|368.83|366.83|368.85|366.85|368.81|366.81|8
1724528680000|2024-08-24 19:44:40|368.84|366.84|368.84|366.84|368.84|366.84|368.79|366.79|3
1724528690000|2024-08-24 19:44:50|368.85|366.85|368.84|366.84|368.85|366.85|368.84|366.84|2
1724528700000|2024-08-24 19:45:00|368.81|366.81|368.78|366.78|368.81|366.81|368.78|366.78|4
1724528710000|2024-08-24 19:45:10|368.79|366.79|368.8|366.8|368.8|366.8|368.78|366.78|8
1724528720000|2024-08-24 19:45:20|368.81|366.81|368.83|366.83|368.83|366.83|368.76|366.76|14
1724528730000|2024-08-24 19:45:30|368.84|366.84|368.75|366.75|368.84|366.84|368.75|366.75|16
1724528740000|2024-08-24 19:45:40|368.77|366.77|368.61|366.61|368.77|366.77|368.61|366.61|10
1724528750000|2024-08-24 19:45:50|368.63|366.63|368.61|366.61|368.64|366.64|368.6|366.6|10
1724528760000|2024-08-24 19:46:00|368.6|366.6|368.58|366.58|368.63|366.63|368.57|366.57|9
1724528770000|2024-08-24 19:46:10|368.59|366.59|368.6|366.6|368.64|366.64|368.59|366.59|14
1724528780000|2024-08-24 19:46:20|368.61|366.61|368.57|366.57|368.61|366.61|368.57|366.57|13
1724528790000|2024-08-24 19:46:30|368.58|366.58|368.59|366.59|368.59|366.59|368.57|366.57|12
1724528800000|2024-08-24 19:46:40|368.58|366.58|368.58|366.58|368.58|366.58|368.58|366.58|1
1724528810000|2024-08-24 19:46:50|368.59|366.59|368.58|366.58|368.59|366.59|368.58|366.58|2
1724528820000|2024-08-24 19:47:00|368.59|366.59|368.59|366.59|368.59|366.59|368.59|366.59|1
1724528830000|2024-08-24 19:47:10|368.58|366.58|368.56|366.56|368.6|366.6|368.56|366.56|5
1724528840000|2024-08-24 19:47:20|368.55|366.55|368.58|366.58|368.58|366.58|368.55|366.55|2
1724528850000|2024-08-24 19:47:30|368.52|366.52|368.52|366.52|368.54|366.54|368.52|366.52|6
1724528860000|2024-08-24 19:47:40|368.51|366.51|368.4|366.4|368.51|366.51|368.35|366.35|17
1724528870000|2024-08-24 19:47:50|368.41|366.41|368.41|366.41|368.43|366.43|368.39|366.39|10
1724528880000|2024-08-24 19:48:00|368.4|366.4|368.39|366.39|368.41|366.41|368.39|366.39|7
1724528890000|2024-08-24 19:48:10|368.4|366.4|368.31|366.31|368.4|366.4|368.29|366.29|10
1724528900000|2024-08-24 19:48:20|368.3|366.3|368.31|366.31|368.31|366.31|368.29|366.29|6
1724528910000|2024-08-24 19:48:30|368.3|366.3|368.21|366.21|368.3|366.3|368.21|366.21|10
1724528920000|2024-08-24 19:48:40|368.22|366.22|368.24|366.24|368.25|366.25|368.19|366.19|11
1724528930000|2024-08-24 19:48:50|368.25|366.25|368.23|366.23|368.25|366.25|368.23|366.23|7
1724528940000|2024-08-24 19:49:00|368.22|366.22|368.17|366.17|368.22|366.22|368.15|366.15|7
1724528950000|2024-08-24 19:49:10|368.16|366.16|368.16|366.16|368.16|366.16|368.16|366.16|1
1724528960000|2024-08-24 19:49:20|368.12|366.12|368.09|366.09|368.13|366.13|368.09|366.09|4
1724528970000|2024-08-24 19:49:30|368.1|366.1|368.17|366.17|368.17|366.17|368.1|366.1|15
1724528980000|2024-08-24 19:49:40|368.16|366.16|368.2|366.2|368.21|366.21|368.16|366.16|12
1724528990000|2024-08-24 19:49:50|368.21|366.21|368.24|366.24|368.25|366.25|368.2|366.2|9
1724529000000|2024-08-24 19:50:00|368.23|366.23|368.24|366.24|368.24|366.24|368.22|366.22|6
1724529010000|2024-08-24 19:50:10|368.23|366.23|368.21|366.21|368.23|366.23|368.21|366.21|3
1724529020000|2024-08-24 19:50:20|368.19|366.19|368.2|366.2|368.21|366.21|368.19|366.19|11
1724529030000|2024-08-24 19:50:30|368.19|366.19|368.19|366.19|368.2|366.2|368.19|366.19|15
1724529040000|2024-08-24 19:50:40|368.2|366.2|368.2|366.2|368.2|366.2|368.2|366.2|1
1724529050000|2024-08-24 19:50:50|368.19|366.19|368.22|366.22|368.23|366.23|368.19|366.19|9
1724529060000|2024-08-24 19:51:00|368.21|366.21|368.19|366.19|368.21|366.21|368.19|366.19|2
1724529070000|2024-08-24 19:51:10|368.2|366.2|368.19|366.19|368.21|366.21|368.19|366.19|10
1724529080000|2024-08-24 19:51:20|368.2|366.2|368.3|366.3|368.3|366.3|368.19|366.19|10
1724529090000|2024-08-24 19:51:30|368.29|366.29|368.33|366.33|368.33|366.33|368.29|366.29|12
1724529100000|2024-08-24 19:51:40|368.32|366.32|368.33|366.33|368.33|366.33|368.32|366.32|2
1724529110000|2024-08-24 19:51:50|368.32|366.32|368.32|366.32|368.33|366.33|368.32|366.32|3
1724529120000|2024-08-24 19:52:00|368.29|366.29|368.31|366.31|368.32|366.32|368.29|366.29|5
1724529130000|2024-08-24 19:52:10|368.26|366.26|368.25|366.25|368.26|366.26|368.25|366.25|2
1724529140000|2024-08-24 19:52:20|368.31|366.31|368.3|366.3|368.31|366.31|368.3|366.3|2
1724529150000|2024-08-24 19:52:30|368.31|366.31|368.29|366.29|368.32|366.32|368.28|366.28|12
1724529160000|2024-08-24 19:52:40|368.3|366.3|368.27|366.27|368.3|366.3|368.26|366.26|4
1724529170000|2024-08-24 19:52:50|368.26|366.26|368.26|366.26|368.26|366.26|368.26|366.26|1
1724529180000|2024-08-24 19:53:00|368.24|366.24|368.13|366.13|368.24|366.24|368.13|366.13|6
1724529190000|2024-08-24 19:53:10|368.04|366.04|368.02|366.02|368.04|366.04|368.02|366.02|3
1724529210000|2024-08-24 19:53:30|367.98|365.98|368|366|368|366|367.98|365.98|4
1724529220000|2024-08-24 19:53:40|367.99|365.99|367.99|365.99|368|366|367.99|365.99|9
1724529230000|2024-08-24 19:53:50|368|366|368.03|366.03|368.03|366.03|368|366|2
1724529240000|2024-08-24 19:54:00|368.02|366.02|368.02|366.02|368.04|366.04|368.01|366.01|9
1724529250000|2024-08-24 19:54:10|368.03|366.03|367.99|365.99|368.04|366.04|367.99|365.99|10
1724529260000|2024-08-24 19:54:20|368|366|368.01|366.01|368.02|366.02|367.99|365.99|8
1724529290000|2024-08-24 19:54:50|368|366|367.99|365.99|368|366|367.99|365.99|2
1724529310000|2024-08-24 19:55:10|367.98|365.98|367.96|365.96|367.98|365.98|367.96|365.96|5
1724529320000|2024-08-24 19:55:20|367.9|365.9|367.97|365.97|367.97|365.97|367.9|365.9|5
1724529330000|2024-08-24 19:55:30|367.98|365.98|368.03|366.03|368.05|366.05|367.98|365.98|4
1724529340000|2024-08-24 19:55:40|367.98|365.98|367.97|365.97|367.98|365.98|367.97|365.97|2
1724529350000|2024-08-24 19:55:50|367.95|365.95|367.93|365.93|367.95|365.95|367.93|365.93|3
1724529370000|2024-08-24 19:56:10|367.92|365.92|367.92|365.92|367.92|365.92|367.92|365.92|1
1724529380000|2024-08-24 19:56:20|367.86|365.86|367.9|365.9|367.9|365.9|367.86|365.86|2
1724529390000|2024-08-24 19:56:30|367.89|365.89|367.86|365.86|367.9|365.9|367.86|365.86|6
1724529400000|2024-08-24 19:56:40|367.87|365.87|367.89|365.89|367.89|365.89|367.87|365.87|3
1724529440000|2024-08-24 19:57:20|368.02|366.02|368.02|366.02|368.07|366.07|368.02|366.02|10
1724529450000|2024-08-24 19:57:30|368.01|366.01|368.01|366.01|368.01|366.01|368|366|5
1724529460000|2024-08-24 19:57:40|367.99|365.99|367.99|365.99|368.01|366.01|367.98|365.98|6
1724529470000|2024-08-24 19:57:50|368|366|368.03|366.03|368.03|366.03|367.99|365.99|5
1724529480000|2024-08-24 19:58:00|368.02|366.02|368.14|366.14|368.15|366.15|368.02|366.02|7
1724529490000|2024-08-24 19:58:10|368.13|366.13|368.11|366.11|368.14|366.14|368.09|366.09|8
1724529500000|2024-08-24 19:58:20|368.09|366.09|368.05|366.05|368.11|366.11|368.03|366.03|10
1724529510000|2024-08-24 19:58:30|368.04|366.04|368.01|366.01|368.05|366.05|368.01|366.01|11
1724529520000|2024-08-24 19:58:40|368|366|367.93|365.93|368.01|366.01|367.93|365.93|5
1724529530000|2024-08-24 19:58:50|367.95|365.95|367.95|365.95|367.95|365.95|367.95|365.95|1
1724529540000|2024-08-24 19:59:00|367.97|365.97|367.98|365.98|367.98|365.98|367.97|365.97|4
1724529550000|2024-08-24 19:59:10|368|366|368.15|366.15|368.15|366.15|367.95|365.95|17
1724529560000|2024-08-24 19:59:20|368.14|366.14|368.18|366.18|368.18|366.18|368.14|366.14|9
1724529570000|2024-08-24 19:59:30|368.17|366.17|368.15|366.15|368.17|366.17|368.15|366.15|5
1724529590000|2024-08-24 19:59:50|368.14|366.14|368.15|366.15|368.15|366.15|368.14|366.14|2
1724529600000|2024-08-24 20:00:00|368.16|366.16|368.16|366.16|368.16|366.16|368.16|366.16|1
1724529610000|2024-08-24 20:00:10|368.15|366.15|368.15|366.15|368.15|366.15|368.11|366.11|8
1724529620000|2024-08-24 20:00:20|368.16|366.16|368.15|366.15|368.16|366.16|368.15|366.15|2
1724529630000|2024-08-24 20:00:30|368.16|366.16|368.16|366.16|368.16|366.16|368.16|366.16|1
1724529640000|2024-08-24 20:00:40|368.22|366.22|368.21|366.21|368.22|366.22|368.2|366.2|3
1724529650000|2024-08-24 20:00:50|368.22|366.22|368.22|366.22|368.22|366.22|368.2|366.2|5
1724529660000|2024-08-24 20:01:00|368.24|366.24|368.31|366.31|368.33|366.33|368.24|366.24|12
1724529670000|2024-08-24 20:01:10|368.32|366.32|368.32|366.32|368.32|366.32|368.31|366.31|7
1724529680000|2024-08-24 20:01:20|368.34|366.34|368.34|366.34|368.34|366.34|368.32|366.32|12
1724529690000|2024-08-24 20:01:30|368.35|366.35|368.45|366.45|368.45|366.45|368.35|366.35|8
1724529700000|2024-08-24 20:01:40|368.62|366.62|368.85|366.85|368.9|366.9|368.61|366.61|11
1724529710000|2024-08-24 20:01:50|368.81|366.81|368.8|366.8|368.88|366.88|368.75|366.75|17
1724529720000|2024-08-24 20:02:00|368.79|366.79|368.75|366.75|368.8|366.8|368.75|366.75|11
1724529730000|2024-08-24 20:02:10|368.74|366.74|368.73|366.73|368.77|366.77|368.73|366.73|15
1724529740000|2024-08-24 20:02:20|368.74|366.74|368.69|366.69|368.74|366.74|368.67|366.67|8
1724529750000|2024-08-24 20:02:30|368.68|366.68|368.72|366.72|368.73|366.73|368.68|366.68|10
1724529760000|2024-08-24 20:02:40|368.71|366.71|368.68|366.68|368.72|366.72|368.68|366.68|6
1724529770000|2024-08-24 20:02:50|368.67|366.67|368.63|366.63|368.68|366.68|368.63|366.63|8
1724529780000|2024-08-24 20:03:00|368.62|366.62|368.62|366.62|368.62|366.62|368.62|366.62|1
1724529790000|2024-08-24 20:03:10|368.63|366.63|368.62|366.62|368.66|366.66|368.61|366.61|6
1724529810000|2024-08-24 20:03:30|368.63|366.63|368.66|366.66|368.71|366.71|368.63|366.63|14
1724529820000|2024-08-24 20:03:40|368.64|366.64|368.62|366.62|368.65|366.65|368.62|366.62|19
1724529830000|2024-08-24 20:03:50|368.63|366.63|368.66|366.66|368.66|366.66|368.63|366.63|9
1724529840000|2024-08-24 20:04:00|368.65|366.65|368.64|366.64|368.67|366.67|368.64|366.64|9
1724529850000|2024-08-24 20:04:10|368.63|366.63|368.61|366.61|368.63|366.63|368.61|366.61|3
1724529870000|2024-08-24 20:04:30|368.57|366.57|368.59|366.59|368.6|366.6|368.57|366.57|3
1724529880000|2024-08-24 20:04:40|368.57|366.57|368.58|366.58|368.58|366.58|368.57|366.57|2
1724529890000|2024-08-24 20:04:50|368.57|366.57|368.57|366.57|368.58|366.58|368.57|366.57|3
1724529900000|2024-08-24 20:05:00|368.56|366.56|368.56|366.56|368.56|366.56|368.56|366.56|1
1724529910000|2024-08-24 20:05:10|368.57|366.57|368.57|366.57|368.57|366.57|368.57|366.57|1
1724529920000|2024-08-24 20:05:20|368.55|366.55|368.56|366.56|368.56|366.56|368.55|366.55|2
1724529930000|2024-08-24 20:05:30|368.57|366.57|368.57|366.57|368.57|366.57|368.57|366.57|1
1724529940000|2024-08-24 20:05:40|368.58|366.58|368.79|366.79|368.79|366.79|368.58|366.58|9
1724529950000|2024-08-24 20:05:50|368.8|366.8|368.86|366.86|368.86|366.86|368.8|366.8|5
1724529960000|2024-08-24 20:06:00|368.85|366.85|368.84|366.84|368.85|366.85|368.84|366.84|2
1724529980000|2024-08-24 20:06:20|368.79|366.79|368.84|366.84|368.84|366.84|368.79|366.79|2
1724529990000|2024-08-24 20:06:30|368.83|366.83|368.83|366.83|368.83|366.83|368.82|366.82|3
1724530000000|2024-08-24 20:06:40|368.82|366.82|368.73|366.73|368.82|366.82|368.73|366.73|3
1724530010000|2024-08-24 20:06:50|368.74|366.74|368.78|366.78|368.78|366.78|368.74|366.74|9
1724530030000|2024-08-24 20:07:10|368.77|366.77|368.77|366.77|368.77|366.77|368.77|366.77|1
1724530040000|2024-08-24 20:07:20|368.78|366.78|368.84|366.84|368.87|366.87|368.78|366.78|11
1724530050000|2024-08-24 20:07:30|368.85|366.85|368.83|366.83|368.86|366.86|368.83|366.83|7
1724530060000|2024-08-24 20:07:40|368.82|366.82|368.81|366.81|368.83|366.83|368.81|366.81|4
1724530070000|2024-08-24 20:07:50|368.8|366.8|368.75|366.75|368.8|366.8|368.73|366.73|6
1724530100000|2024-08-24 20:08:20|368.71|366.71|368.73|366.73|368.74|366.74|368.71|366.71|3
1724530110000|2024-08-24 20:08:30|368.72|366.72|368.73|366.73|368.73|366.73|368.72|366.72|4
1724530120000|2024-08-24 20:08:40|368.72|366.72|368.73|366.73|368.73|366.73|368.72|366.72|2
1724530130000|2024-08-24 20:08:50|368.69|366.69|368.75|366.75|368.76|366.76|368.69|366.69|6
1724530140000|2024-08-24 20:09:00|368.74|366.74|368.72|366.72|368.75|366.75|368.72|366.72|7
1724530150000|2024-08-24 20:09:10|368.71|366.71|368.7|366.7|368.71|366.71|368.69|366.69|5
1724530160000|2024-08-24 20:09:20|368.73|366.73|368.76|366.76|368.76|366.76|368.71|366.71|12
1724530170000|2024-08-24 20:09:30|368.75|366.75|368.72|366.72|368.75|366.75|368.72|366.72|5
1724530180000|2024-08-24 20:09:40|368.71|366.71|368.68|366.68|368.71|366.71|368.68|366.68|3
1724530190000|2024-08-24 20:09:50|368.62|366.62|368.66|366.66|368.67|366.67|368.62|366.62|5
1724530200000|2024-08-24 20:10:00|368.68|366.68|368.68|366.68|368.68|366.68|368.66|366.66|5
1724530210000|2024-08-24 20:10:10|368.67|366.67|368.67|366.67|368.67|366.67|368.67|366.67|1
1724530220000|2024-08-24 20:10:20|368.72|366.72|368.81|366.81|368.81|366.81|368.72|366.72|4
1724530230000|2024-08-24 20:10:30|368.8|366.8|368.82|366.82|368.83|366.83|368.76|366.76|11
1724530240000|2024-08-24 20:10:40|368.84|366.84|368.86|366.86|368.87|366.87|368.84|366.84|5
1724530250000|2024-08-24 20:10:50|368.84|366.84|368.82|366.82|368.84|366.84|368.82|366.82|5
1724530260000|2024-08-24 20:11:00|368.8|366.8|368.77|366.77|368.8|366.8|368.77|366.77|3
1724530270000|2024-08-24 20:11:10|368.78|366.78|368.77|366.77|368.79|366.79|368.77|366.77|3
1724530280000|2024-08-24 20:11:20|368.78|366.78|368.71|366.71|368.78|366.78|368.69|366.69|6
1724530290000|2024-08-24 20:11:30|368.72|366.72|368.77|366.77|368.77|366.77|368.71|366.71|6
1724530300000|2024-08-24 20:11:40|368.76|366.76|368.71|366.71|368.77|366.77|368.7|366.7|10
1724530320000|2024-08-24 20:12:00|368.73|366.73|368.72|366.72|368.73|366.73|368.72|366.72|2
1724530330000|2024-08-24 20:12:10|368.74|366.74|368.74|366.74|368.74|366.74|368.72|366.72|7
1724530340000|2024-08-24 20:12:20|368.77|366.77|368.72|366.72|368.77|366.77|368.72|366.72|9
1724530350000|2024-08-24 20:12:30|368.73|366.73|368.63|366.63|368.73|366.73|368.63|366.63|4
1724530360000|2024-08-24 20:12:40|368.64|366.64|368.6|366.6|368.64|366.64|368.6|366.6|15
1724530370000|2024-08-24 20:12:50|368.63|366.63|368.58|366.58|368.63|366.63|368.58|366.58|8
1724530380000|2024-08-24 20:13:00|368.6|366.6|368.59|366.59|368.6|366.6|368.52|366.52|11
1724530390000|2024-08-24 20:13:10|368.6|366.6|368.57|366.57|368.6|366.6|368.54|366.54|6
1724530400000|2024-08-24 20:13:20|368.55|366.55|368.61|366.61|368.61|366.61|368.53|366.53|6
1724530410000|2024-08-24 20:13:30|368.6|366.6|368.6|366.6|368.6|366.6|368.59|366.59|3
1724530420000|2024-08-24 20:13:40|368.62|366.62|368.6|366.6|368.62|366.62|368.57|366.57|7
1724530430000|2024-08-24 20:13:50|368.59|366.59|368.61|366.61|368.61|366.61|368.56|366.56|7
1724530440000|2024-08-24 20:14:00|368.6|366.6|368.6|366.6|368.6|366.6|368.6|366.6|1
1724530460000|2024-08-24 20:14:20|368.61|366.61|368.61|366.61|368.61|366.61|368.61|366.61|1
1724530500000|2024-08-24 20:15:00|368.59|366.59|368.69|366.69|368.74|366.74|368.59|366.59|12
1724530510000|2024-08-24 20:15:10|368.7|366.7|368.7|366.7|368.74|366.74|368.68|366.68|11
1724530520000|2024-08-24 20:15:20|368.69|366.69|368.62|366.62|368.69|366.69|368.62|366.62|12
1724530530000|2024-08-24 20:15:30|368.63|366.63|368.63|366.63|368.65|366.65|368.6|366.6|9
1724530540000|2024-08-24 20:15:40|368.65|366.65|368.62|366.62|368.65|366.65|368.62|366.62|5
1724530550000|2024-08-24 20:15:50|368.61|366.61|368.61|366.61|368.67|366.67|368.6|366.6|15
1724530560000|2024-08-24 20:16:00|368.62|366.62|368.6|366.6|368.62|366.62|368.6|366.6|4
1724530570000|2024-08-24 20:16:10|368.55|366.55|368.57|366.57|368.61|366.61|368.55|366.55|11
1724530580000|2024-08-24 20:16:20|368.56|366.56|368.52|366.52|368.59|366.59|368.49|366.49|10
1724530590000|2024-08-24 20:16:30|368.51|366.51|368.49|366.49|368.51|366.51|368.47|366.47|7
1724530600000|2024-08-24 20:16:40|368.51|366.51|368.48|366.48|368.51|366.51|368.48|366.48|9
1724530610000|2024-08-24 20:16:50|368.47|366.47|368.5|366.5|368.51|366.51|368.47|366.47|7
1724530620000|2024-08-24 20:17:00|368.52|366.52|368.6|366.6|368.6|366.6|368.52|366.52|12
1724530630000|2024-08-24 20:17:10|368.61|366.61|368.58|366.58|368.61|366.61|368.58|366.58|4
1724530640000|2024-08-24 20:17:20|368.6|366.6|368.65|366.65|368.67|366.67|368.6|366.6|7
1724530650000|2024-08-24 20:17:30|368.66|366.66|368.68|366.68|368.7|366.7|368.66|366.66|6
1724530660000|2024-08-24 20:17:40|368.66|366.66|368.63|366.63|368.72|366.72|368.63|366.63|16
1724530670000|2024-08-24 20:17:50|368.65|366.65|368.67|366.67|368.67|366.67|368.65|366.65|18
1724530680000|2024-08-24 20:18:00|368.66|366.66|368.72|366.72|368.72|366.72|368.66|366.66|8
1724530690000|2024-08-24 20:18:10|368.73|366.73|368.8|366.8|368.8|366.8|368.73|366.73|4
1724530700000|2024-08-24 20:18:20|368.79|366.79|368.86|366.86|368.87|366.87|368.77|366.77|11
1724530710000|2024-08-24 20:18:30|368.87|366.87|369.14|367.14|369.15|367.15|368.87|366.87|12
1724530720000|2024-08-24 20:18:40|369.15|367.15|369.14|367.14|369.15|367.15|369.14|367.14|4
1724530730000|2024-08-24 20:18:50|369.12|367.12|369.12|367.12|369.12|367.12|369.12|367.12|1
1724530740000|2024-08-24 20:19:00|369.1|367.1|368.97|366.97|369.1|367.1|368.97|366.97|5
1724530750000|2024-08-24 20:19:10|368.95|366.95|368.95|366.95|368.96|366.96|368.95|366.95|3
1724530760000|2024-08-24 20:19:20|368.93|366.93|368.96|366.96|368.97|366.97|368.93|366.93|4
1724530770000|2024-08-24 20:19:30|369.04|367.04|369|367|369.05|367.05|369|367|6
1724530780000|2024-08-24 20:19:40|368.99|366.99|368.96|366.96|368.99|366.99|368.96|366.96|5
1724530790000|2024-08-24 20:19:50|368.91|366.91|368.91|366.91|368.93|366.93|368.91|366.91|6
1724530800000|2024-08-24 20:20:00|368.92|366.92|368.92|366.92|368.92|366.92|368.91|366.91|3
1724530820000|2024-08-24 20:20:20|368.95|366.95|369.07|367.07|369.14|367.14|368.95|366.95|15
1724530830000|2024-08-24 20:20:30|369.06|367.06|369.03|367.03|369.07|367.07|369.03|367.03|5
1724530840000|2024-08-24 20:20:40|369.02|367.02|368.93|366.93|369.03|367.03|368.93|366.93|5
1724530850000|2024-08-24 20:20:50|368.94|366.94|368.8|366.8|368.94|366.94|368.8|366.8|7
1724530860000|2024-08-24 20:21:00|368.83|366.83|368.83|366.83|368.83|366.83|368.83|366.83|1
1724530870000|2024-08-24 20:21:10|368.84|366.84|368.92|366.92|368.92|366.92|368.84|366.84|4
1724530890000|2024-08-24 20:21:30|368.93|366.93|369.11|367.11|369.12|367.12|368.93|366.93|9
1724530900000|2024-08-24 20:21:40|369.1|367.1|369.1|367.1|369.13|367.13|369.09|367.09|11
1724530910000|2024-08-24 20:21:50|369.13|367.13|369.14|367.14|369.14|367.14|369.13|367.13|2
1724530920000|2024-08-24 20:22:00|369.15|367.15|369.14|367.14|369.15|367.15|369.14|367.14|2
1724530930000|2024-08-24 20:22:10|369.13|367.13|369.14|367.14|369.14|367.14|369.13|367.13|2
1724530940000|2024-08-24 20:22:20|369.13|367.13|369.13|367.13|369.13|367.13|369.13|367.13|1
1724530950000|2024-08-24 20:22:30|369.14|367.14|369.14|367.14|369.14|367.14|369.14|367.14|1
1724530970000|2024-08-24 20:22:50|369.15|367.15|369.28|367.28|369.31|367.31|369.15|367.15|9
1724530980000|2024-08-24 20:23:00|369.27|367.27|369.24|367.24|369.27|367.27|369.23|367.23|3
1724530990000|2024-08-24 20:23:10|369.23|367.23|369.23|367.23|369.23|367.23|369.23|367.23|1
1724531000000|2024-08-24 20:23:20|369.24|367.24|369.29|367.29|369.29|367.29|369.23|367.23|8
1724531010000|2024-08-24 20:23:30|369.3|367.3|369.23|367.23|369.3|367.3|369.23|367.23|6
1724531020000|2024-08-24 20:23:40|369.22|367.22|369.18|367.18|369.22|367.22|369.18|367.18|7
1724531030000|2024-08-24 20:23:50|369.1|367.1|369.07|367.07|369.1|367.1|369.06|367.06|21
1724531040000|2024-08-24 20:24:00|369.09|367.09|369.12|367.12|369.12|367.12|369.09|367.09|2
1724531050000|2024-08-24 20:24:10|369.1|367.1|369.12|367.12|369.12|367.12|369.1|367.1|2
1724531060000|2024-08-24 20:24:20|369.1|367.1|369.11|367.11|369.12|367.12|369.1|367.1|4
1724531080000|2024-08-24 20:24:40|369.05|367.05|369.07|367.07|369.09|367.09|369.05|367.05|13
1724531090000|2024-08-24 20:24:50|369.08|367.08|369.06|367.06|369.09|367.09|369.05|367.05|8
1724531100000|2024-08-24 20:25:00|369.05|367.05|369|367|369.05|367.05|368.97|366.97|10
1724531110000|2024-08-24 20:25:10|369.01|367.01|369.08|367.08|369.09|367.09|369.01|367.01|10
1724531120000|2024-08-24 20:25:20|369.09|367.09|369.08|367.08|369.09|367.09|369.04|367.04|8
1724531130000|2024-08-24 20:25:30|369.09|367.09|369.12|367.12|369.12|367.12|369.09|367.09|3
1724531160000|2024-08-24 20:26:00|369.14|367.14|369.18|367.18|369.28|367.28|369.14|367.14|15
1724531170000|2024-08-24 20:26:10|369.17|367.17|369.13|367.13|369.17|367.17|369.13|367.13|2
1724531180000|2024-08-24 20:26:20|369.16|367.16|369.25|367.25|369.28|367.28|369.16|367.16|14
1724531190000|2024-08-24 20:26:30|369.26|367.26|369.21|367.21|369.28|367.28|369.2|367.2|14
1724531200000|2024-08-24 20:26:40|369.2|367.2|369.17|367.17|369.21|367.21|369.17|367.17|6
1724531210000|2024-08-24 20:26:50|369.16|367.16|369.15|367.15|369.17|367.17|369.12|367.12|10
1724531220000|2024-08-24 20:27:00|369.14|367.14|369.15|367.15|369.15|367.15|369.13|367.13|7
1724531230000|2024-08-24 20:27:10|369.14|367.14|369.14|367.14|369.15|367.15|369.14|367.14|3
1724531240000|2024-08-24 20:27:20|369.15|367.15|369.12|367.12|369.15|367.15|369.1|367.1|13
1724531250000|2024-08-24 20:27:30|369.09|367.09|368.94|366.94|369.1|367.1|368.93|366.93|10
1724531260000|2024-08-24 20:27:40|368.93|366.93|368.95|366.95|368.96|366.96|368.93|366.93|6
1724531270000|2024-08-24 20:27:50|368.96|366.96|368.95|366.95|368.96|366.96|368.95|366.95|4
1724531280000|2024-08-24 20:28:00|368.94|366.94|369.04|367.04|369.08|367.08|368.93|366.93|8
1724531290000|2024-08-24 20:28:10|369.05|367.05|369.06|367.06|369.06|367.06|369.05|367.05|8
1724531300000|2024-08-24 20:28:20|369.05|367.05|369.06|367.06|369.07|367.07|369.05|367.05|8
1724531310000|2024-08-24 20:28:30|369.07|367.07|369.07|367.07|369.07|367.07|369.06|367.06|5
1724531320000|2024-08-24 20:28:40|369.06|367.06|369.1|367.1|369.12|367.12|369.06|367.06|6
1724531330000|2024-08-24 20:28:50|369.09|367.09|369.12|367.12|369.13|367.13|369.08|367.08|13
1724531340000|2024-08-24 20:29:00|369.14|367.14|369.11|367.11|369.15|367.15|369.11|367.11|5
1724531350000|2024-08-24 20:29:10|369.12|367.12|369.12|367.12|369.17|367.17|369.11|367.11|8
1724531360000|2024-08-24 20:29:20|369.13|367.13|369.14|367.14|369.17|367.17|369.13|367.13|8
1724531370000|2024-08-24 20:29:30|369.15|367.15|369.08|367.08|369.16|367.16|369.07|367.07|8
1724531380000|2024-08-24 20:29:40|369.1|367.1|369.13|367.13|369.14|367.14|369.1|367.1|12
1724531390000|2024-08-24 20:29:50|369.12|367.12|369.11|367.11|369.12|367.12|369.11|367.11|6
1724531400000|2024-08-24 20:30:00|369.12|367.12|369.19|367.19|369.19|367.19|369.1|367.1|14
1724531410000|2024-08-24 20:30:10|369.18|367.18|369.18|367.18|369.19|367.19|369.17|367.17|5
1724531420000|2024-08-24 20:30:20|369.15|367.15|369.16|367.16|369.17|367.17|369.15|367.15|10
1724531430000|2024-08-24 20:30:30|369.15|367.15|369.02|367.02|369.16|367.16|369.02|367.02|13
1724531440000|2024-08-24 20:30:40|369.05|367.05|369.15|367.15|369.16|367.16|369.05|367.05|6
1724531450000|2024-08-24 20:30:50|369.2|367.2|369.2|367.2|369.22|367.22|369.18|367.18|11
1724531460000|2024-08-24 20:31:00|369.19|367.19|369.19|367.19|369.24|367.24|369.18|367.18|13
1724531470000|2024-08-24 20:31:10|369.2|367.2|369.28|367.28|369.28|367.28|369.2|367.2|11
1724531490000|2024-08-24 20:31:30|369.27|367.27|369.26|367.26|369.27|367.27|369.24|367.24|13
1724531500000|2024-08-24 20:31:40|369.27|367.27|369.31|367.31|369.31|367.31|369.26|367.26|5
1724531510000|2024-08-24 20:31:50|369.29|367.29|369.24|367.24|369.32|367.32|369.24|367.24|10
1724531520000|2024-08-24 20:32:00|369.23|367.23|369.18|367.18|369.23|367.23|369.18|367.18|6
1724531530000|2024-08-24 20:32:10|369.12|367.12|369.12|367.12|369.12|367.12|369.12|367.12|1
1724531540000|2024-08-24 20:32:20|369.15|367.15|369.17|367.17|369.17|367.17|369.15|367.15|2
1724531550000|2024-08-24 20:32:30|369.18|367.18|369.17|367.17|369.18|367.18|369.17|367.17|4
1724531560000|2024-08-24 20:32:40|369.18|367.18|369.24|367.24|369.24|367.24|369.18|367.18|3
1724531570000|2024-08-24 20:32:50|369.23|367.23|369.18|367.18|369.24|367.24|369.18|367.18|7
1724531580000|2024-08-24 20:33:00|369.17|367.17|369.1|367.1|369.17|367.17|369.1|367.1|3
1724531590000|2024-08-24 20:33:10|369.09|367.09|369.1|367.1|369.1|367.1|369.01|367.01|8
1724531600000|2024-08-24 20:33:20|369.09|367.09|369.09|367.09|369.1|367.1|369.06|367.06|17
1724531610000|2024-08-24 20:33:30|369.1|367.1|369.08|367.08|369.1|367.1|369.08|367.08|8
1724531620000|2024-08-24 20:33:40|369.1|367.1|369.1|367.1|369.11|367.11|369.09|367.09|7
1724531630000|2024-08-24 20:33:50|369.08|367.08|369.08|367.08|369.08|367.08|369.03|367.03|3
1724531640000|2024-08-24 20:34:00|369.09|367.09|369.08|367.08|369.12|367.12|369.08|367.08|7
1724531650000|2024-08-24 20:34:10|369.09|367.09|369.01|367.01|369.09|367.09|369.01|367.01|10
1724531660000|2024-08-24 20:34:20|369.03|367.03|369.16|367.16|369.16|367.16|369.01|367.01|12
1724531670000|2024-08-24 20:34:30|369.14|367.14|369.14|367.14|369.15|367.15|369.14|367.14|3
1724531680000|2024-08-24 20:34:40|369.15|367.15|369.04|367.04|369.15|367.15|369.01|367.01|15
1724531700000|2024-08-24 20:35:00|369.03|367.03|369.03|367.03|369.04|367.04|369.01|367.01|5
1724531710000|2024-08-24 20:35:10|369.04|367.04|369.05|367.05|369.06|367.06|369.01|367.01|6
1724531720000|2024-08-24 20:35:20|369.04|367.04|369.03|367.03|369.04|367.04|369.01|367.01|7
1724531730000|2024-08-24 20:35:30|369|367|369.02|367.02|369.03|367.03|369|367|4
1724531740000|2024-08-24 20:35:40|369.01|367.01|368.94|366.94|369.01|367.01|368.94|366.94|5
1724531750000|2024-08-24 20:35:50|368.93|366.93|369|367|369|367|368.9|366.9|15
1724531760000|2024-08-24 20:36:00|369.04|367.04|369.04|367.04|369.05|367.05|369.01|367.01|10
1724531770000|2024-08-24 20:36:10|369.05|367.05|369.03|367.03|369.05|367.05|369.02|367.02|9
1724531780000|2024-08-24 20:36:20|369.02|367.02|369.04|367.04|369.04|367.04|369.02|367.02|9
1724531790000|2024-08-24 20:36:30|369.02|367.02|368.99|366.99|369.03|367.03|368.99|366.99|13
1724531800000|2024-08-24 20:36:40|369.01|367.01|368.86|366.86|369.01|367.01|368.85|366.85|16
1724531810000|2024-08-24 20:36:50|368.79|366.79|368.91|366.91|368.91|366.91|368.79|366.79|9
1724531820000|2024-08-24 20:37:00|368.89|366.89|368.87|366.87|368.89|366.89|368.84|366.84|9
1724531830000|2024-08-24 20:37:10|368.86|366.86|368.88|366.88|368.88|366.88|368.84|366.84|7
1724531840000|2024-08-24 20:37:20|368.86|366.86|368.85|366.85|368.86|366.86|368.85|366.85|2
1724531850000|2024-08-24 20:37:30|368.86|366.86|368.85|366.85|368.86|366.86|368.85|366.85|2
1724531860000|2024-08-24 20:37:40|368.86|366.86|368.86|366.86|368.86|366.86|368.86|366.86|1
1724531870000|2024-08-24 20:37:50|368.84|366.84|368.8|366.8|368.84|366.84|368.79|366.79|8
1724531880000|2024-08-24 20:38:00|368.78|366.78|368.78|366.78|368.81|366.81|368.78|366.78|11
1724531890000|2024-08-24 20:38:10|368.8|366.8|368.77|366.77|368.8|366.8|368.74|366.74|5
1724531900000|2024-08-24 20:38:20|368.76|366.76|368.75|366.75|368.76|366.76|368.75|366.75|6
1724531910000|2024-08-24 20:38:30|368.76|366.76|368.76|366.76|368.76|366.76|368.76|366.76|1
1724531920000|2024-08-24 20:38:40|368.78|366.78|368.82|366.82|368.83|366.83|368.77|366.77|5
1724531930000|2024-08-24 20:38:50|368.84|366.84|368.84|366.84|368.86|366.86|368.83|366.83|5
1724531940000|2024-08-24 20:39:00|368.83|366.83|368.82|366.82|368.83|366.83|368.82|366.82|2
1724531950000|2024-08-24 20:39:10|368.83|366.83|368.82|366.82|368.83|366.83|368.82|366.82|2
1724531970000|2024-08-24 20:39:30|368.81|366.81|368.89|366.89|368.89|366.89|368.81|366.81|6
1724531980000|2024-08-24 20:39:40|368.9|366.9|368.94|366.94|368.94|366.94|368.9|366.9|3
1724531990000|2024-08-24 20:39:50|368.96|366.96|368.97|366.97|368.97|366.97|368.96|366.96|2
1724532000000|2024-08-24 20:40:00|368.95|366.95|368.92|366.92|368.97|366.97|368.92|366.92|10
1724532010000|2024-08-24 20:40:10|368.91|366.91|368.89|366.89|368.91|366.91|368.89|366.89|4
1724532020000|2024-08-24 20:40:20|368.85|366.85|368.79|366.79|368.86|366.86|368.77|366.77|14
1724532030000|2024-08-24 20:40:30|368.74|366.74|368.64|366.64|368.79|366.79|368.64|366.64|13
1724532040000|2024-08-24 20:40:40|368.67|366.67|368.67|366.67|368.67|366.67|368.66|366.66|3
1724532050000|2024-08-24 20:40:50|368.65|366.65|368.65|366.65|368.66|366.66|368.65|366.65|5
1724532060000|2024-08-24 20:41:00|368.64|366.64|368.51|366.51|368.64|366.64|368.5|366.5|9
1724532070000|2024-08-24 20:41:10|368.52|366.52|368.48|366.48|368.53|366.53|368.47|366.47|7
1724532080000|2024-08-24 20:41:20|368.47|366.47|368.47|366.47|368.47|366.47|368.47|366.47|1
1724532090000|2024-08-24 20:41:30|368.48|366.48|368.49|366.49|368.49|366.49|368.48|366.48|4
1724532110000|2024-08-24 20:41:50|368.48|366.48|368.45|366.45|368.48|366.48|368.45|366.45|6
1724532120000|2024-08-24 20:42:00|368.39|366.39|368.27|366.27|368.39|366.39|368.24|366.24|10
1724532130000|2024-08-24 20:42:10|368.26|366.26|368.24|366.24|368.26|366.26|368.24|366.24|2
1724532140000|2024-08-24 20:42:20|368.19|366.19|368.17|366.17|368.19|366.19|368.17|366.17|3
1724532150000|2024-08-24 20:42:30|368.16|366.16|368.03|366.03|368.16|366.16|368.02|366.02|13
1724532160000|2024-08-24 20:42:40|368.02|366.02|367.97|365.97|368.02|366.02|367.93|365.93|14
1724532170000|2024-08-24 20:42:50|367.95|365.95|367.98|365.98|367.99|365.99|367.95|365.95|12
1724532180000|2024-08-24 20:43:00|367.97|365.97|367.89|365.89|367.98|365.98|367.87|365.87|18
1724532190000|2024-08-24 20:43:10|367.88|365.88|367.85|365.85|367.88|365.88|367.85|365.85|6
1724532200000|2024-08-24 20:43:20|367.86|365.86|367.86|365.86|367.86|365.86|367.86|365.86|1
1724532210000|2024-08-24 20:43:30|367.85|365.85|367.81|365.81|367.85|365.85|367.78|365.78|7
1724532220000|2024-08-24 20:43:40|367.79|365.79|367.79|365.79|367.81|365.81|367.78|365.78|7
1724532230000|2024-08-24 20:43:50|367.78|365.78|367.81|365.81|367.81|365.81|367.78|365.78|10
1724532240000|2024-08-24 20:44:00|367.8|365.8|367.76|365.76|367.8|365.8|367.76|365.76|8
1724532250000|2024-08-24 20:44:10|367.75|365.75|367.71|365.71|367.75|365.75|367.71|365.71|10
1724532260000|2024-08-24 20:44:20|367.7|365.7|367.6|365.6|367.71|365.71|367.6|365.6|5
1724532270000|2024-08-24 20:44:30|367.57|365.57|367.48|365.48|367.57|365.57|367.44|365.44|15
1724532280000|2024-08-24 20:44:40|367.47|365.47|367.42|365.42|367.47|365.47|367.42|365.42|4
1724532290000|2024-08-24 20:44:50|367.46|365.46|367.46|365.46|367.48|365.48|367.46|365.46|5
1724532300000|2024-08-24 20:45:00|367.48|365.48|367.5|365.5|367.56|365.56|367.48|365.48|13
1724532310000|2024-08-24 20:45:10|367.48|365.48|367.44|365.44|367.5|365.5|367.43|365.43|12
1724532320000|2024-08-24 20:45:20|367.43|365.43|367.43|365.43|367.44|365.44|367.43|365.43|3
1724532330000|2024-08-24 20:45:30|367.39|365.39|367.28|365.28|367.4|365.4|367.26|365.26|11
1724532340000|2024-08-24 20:45:40|367.22|365.22|367.01|365.01|367.26|365.26|366.99|364.99|14
1724532350000|2024-08-24 20:45:50|366.98|364.98|367|365|367|365|366.96|364.96|10
1724532360000|2024-08-24 20:46:00|366.99|364.99|366.91|364.91|366.99|364.99|366.9|364.9|12
1724532370000|2024-08-24 20:46:10|366.92|364.92|366.9|364.9|366.92|364.92|366.9|364.9|7
1724532380000|2024-08-24 20:46:20|366.84|364.84|366.7|364.7|366.84|364.84|366.68|364.68|11
1724532390000|2024-08-24 20:46:30|366.71|364.71|366.78|364.78|366.78|364.78|366.71|364.71|5
1724532400000|2024-08-24 20:46:40|366.79|364.79|366.78|364.78|366.79|364.79|366.75|364.75|9
1724532410000|2024-08-24 20:46:50|366.77|364.77|366.74|364.74|366.79|364.79|366.74|364.74|8
1724532420000|2024-08-24 20:47:00|366.73|364.73|366.76|364.76|366.77|364.77|366.73|364.73|10
1724532430000|2024-08-24 20:47:10|366.77|364.77|366.77|364.77|366.77|364.77|366.75|364.75|3
1724532440000|2024-08-24 20:47:20|366.76|364.76|366.75|364.75|366.76|364.76|366.75|364.75|6
1724532450000|2024-08-24 20:47:30|366.76|364.76|366.89|364.89|366.89|364.89|366.76|364.76|5
1724532490000|2024-08-24 20:48:10|366.96|364.96|366.96|364.96|366.96|364.96|366.96|364.96|1
1724532530000|2024-08-24 20:48:50|366.97|364.97|366.96|364.96|366.97|364.97|366.96|364.96|2
1724532580000|2024-08-24 20:49:40|367.14|365.14|367.15|365.15|367.15|365.15|367.14|365.14|2
1724532590000|2024-08-24 20:49:50|367.17|365.17|367.21|365.21|367.25|365.25|367.17|365.17|5
1724532600000|2024-08-24 20:50:00|367.19|365.19|367.19|365.19|367.19|365.19|367.18|365.18|3
1724532610000|2024-08-24 20:50:10|367.18|365.18|367.17|365.17|367.18|365.18|367.13|365.13|3
1724532620000|2024-08-24 20:50:20|367.16|365.16|367.06|365.06|367.16|365.16|367.06|365.06|5
1724532630000|2024-08-24 20:50:30|367.07|365.07|367.08|365.08|367.08|365.08|367.07|365.07|2
1724532640000|2024-08-24 20:50:40|367.09|365.09|367.1|365.1|367.1|365.1|367.08|365.08|7
1724532650000|2024-08-24 20:50:50|367.08|365.08|367.07|365.07|367.08|365.08|367.07|365.07|2
1724532660000|2024-08-24 20:51:00|367.06|365.06|367.05|365.05|367.06|365.06|366.98|364.98|11
1724532670000|2024-08-24 20:51:10|367.06|365.06|367.2|365.2|367.2|365.2|367.06|365.06|5
1724532680000|2024-08-24 20:51:20|367.21|365.21|367.31|365.31|367.31|365.31|367.21|365.21|3
1724532690000|2024-08-24 20:51:30|367.33|365.33|367.32|365.32|367.33|365.33|367.31|365.31|10
1724532700000|2024-08-24 20:51:40|367.33|365.33|367.33|365.33|367.33|365.33|367.32|365.32|3
1724532710000|2024-08-24 20:51:50|367.34|365.34|367.39|365.39|367.41|365.41|367.3|365.3|6
1724532720000|2024-08-24 20:52:00|367.4|365.4|367.41|365.41|367.42|365.42|367.39|365.39|10
1724532730000|2024-08-24 20:52:10|367.42|365.42|367.4|365.4|367.42|365.42|367.4|365.4|3
1724532740000|2024-08-24 20:52:20|367.41|365.41|367.41|365.41|367.41|365.41|367.41|365.41|1
1724532750000|2024-08-24 20:52:30|367.37|365.37|367.37|365.37|367.37|365.37|367.37|365.37|1
1724532760000|2024-08-24 20:52:40|367.36|365.36|367.35|365.35|367.36|365.36|367.35|365.35|6
1724532770000|2024-08-24 20:52:50|367.34|365.34|367.35|365.35|367.35|365.35|367.34|365.34|4
1724532790000|2024-08-24 20:53:10|367.38|365.38|367.5|365.5|367.5|365.5|367.38|365.38|3
1724532800000|2024-08-24 20:53:20|367.49|365.49|367.5|365.5|367.51|365.51|367.49|365.49|10
1724532810000|2024-08-24 20:53:30|367.49|365.49|367.36|365.36|367.49|365.49|367.33|365.33|12
1724532820000|2024-08-24 20:53:40|367.35|365.35|367.32|365.32|367.35|365.35|367.32|365.32|5
1724532830000|2024-08-24 20:53:50|367.31|365.31|367.31|365.31|367.31|365.31|367.31|365.31|1
1724532840000|2024-08-24 20:54:00|367.32|365.32|367.31|365.31|367.32|365.32|367.28|365.28|3
1724532850000|2024-08-24 20:54:10|367.3|365.3|367.3|365.3|367.3|365.3|367.3|365.3|1
1724532860000|2024-08-24 20:54:20|367.26|365.26|367.32|365.32|367.32|365.32|367.26|365.26|8
1724532870000|2024-08-24 20:54:30|367.31|365.31|367.29|365.29|367.31|365.31|367.29|365.29|3
1724532880000|2024-08-24 20:54:40|367.21|365.21|367.13|365.13|367.21|365.21|367.13|365.13|9
1724532890000|2024-08-24 20:54:50|367.14|365.14|367.17|365.17|367.17|365.17|367.13|365.13|5
1724532900000|2024-08-24 20:55:00|367.16|365.16|367.15|365.15|367.17|365.17|367.14|365.14|11
1724532910000|2024-08-24 20:55:10|367.16|365.16|367.14|365.14|367.17|365.17|367.11|365.11|13
1724532920000|2024-08-24 20:55:20|367.13|365.13|367.19|365.19|367.19|365.19|367.13|365.13|5
1724532930000|2024-08-24 20:55:30|367.18|365.18|367.12|365.12|367.18|365.18|367.12|365.12|5
1724532940000|2024-08-24 20:55:40|366.98|364.98|366.95|364.95|366.98|364.98|366.95|364.95|4
1724532950000|2024-08-24 20:55:50|367|365|366.97|364.97|367|365|366.97|364.97|4
1724532970000|2024-08-24 20:56:10|366.98|364.98|367|365|367.02|365.02|366.97|364.97|6
1724532980000|2024-08-24 20:56:20|367.01|365.01|366.99|364.99|367.01|365.01|366.99|364.99|5
1724532990000|2024-08-24 20:56:30|366.98|364.98|366.99|364.99|366.99|364.99|366.98|364.98|2
1724533000000|2024-08-24 20:56:40|366.98|364.98|366.87|364.87|366.98|364.98|366.87|364.87|4
1724533010000|2024-08-24 20:56:50|366.9|364.9|366.92|364.92|366.92|364.92|366.9|364.9|2
1724533020000|2024-08-24 20:57:00|366.93|364.93|366.88|364.88|366.94|364.94|366.88|364.88|16
1724533030000|2024-08-24 20:57:10|366.87|364.87|366.87|364.87|366.87|364.87|366.87|364.87|1
1724533050000|2024-08-24 20:57:30|366.92|364.92|366.93|364.93|366.93|364.93|366.92|364.92|2
1724533060000|2024-08-24 20:57:40|366.92|364.92|366.92|364.92|366.93|364.93|366.92|364.92|3
1724533070000|2024-08-24 20:57:50|366.9|364.9|366.87|364.87|366.9|364.9|366.87|364.87|2
1724533080000|2024-08-24 20:58:00|366.95|364.95|367.02|365.02|367.05|365.05|366.95|364.95|12
1724533090000|2024-08-24 20:58:10|367.03|365.03|367.03|365.03|367.03|365.03|367.02|365.02|5
1724533100000|2024-08-24 20:58:20|367.02|365.02|366.94|364.94|367.03|365.03|366.94|364.94|14
1724533110000|2024-08-24 20:58:30|366.93|364.93|366.89|364.89|366.94|364.94|366.88|364.88|8
1724533120000|2024-08-24 20:58:40|366.88|364.88|366.81|364.81|366.88|364.88|366.8|364.8|10
1724533130000|2024-08-24 20:58:50|366.82|364.82|366.69|364.69|366.82|364.82|366.68|364.68|15
1724533140000|2024-08-24 20:59:00|366.67|364.67|366.65|364.65|366.67|364.67|366.65|364.65|3
1724533150000|2024-08-24 20:59:10|366.58|364.58|366.6|364.6|366.6|364.6|366.5|364.5|16
1724533160000|2024-08-24 20:59:20|366.63|364.63|366.63|364.63|366.64|364.64|366.63|364.63|9
1724533170000|2024-08-24 20:59:30|366.64|364.64|366.66|364.66|366.67|364.67|366.63|364.63|13
1724533180000|2024-08-24 20:59:40|366.65|364.65|366.66|364.66|366.66|364.66|366.65|364.65|2
1724533190000|2024-08-24 20:59:50|366.65|364.65|366.64|364.64|366.65|364.65|366.64|364.64|2
1724533200000|2024-08-24 21:00:00|366.56|364.56|366.54|364.54|366.56|364.56|366.54|364.54|2
1724533220000|2024-08-24 21:00:20|366.52|364.52|366.54|364.54|366.55|364.55|366.52|364.52|8
1724533240000|2024-08-24 21:00:40|366.52|364.52|366.32|364.32|366.54|364.54|366.32|364.32|12
1724533250000|2024-08-24 21:00:50|366.31|364.31|366.14|364.14|366.32|364.32|366.14|364.14|8
1724533260000|2024-08-24 21:01:00|366.15|364.15|366.05|364.05|366.15|364.15|366.04|364.04|18
1724533270000|2024-08-24 21:01:10|366.06|364.06|366.07|364.07|366.07|364.07|366.06|364.06|2
1724533280000|2024-08-24 21:01:20|366.13|364.13|366.13|364.13|366.13|364.13|366.11|364.11|4
1724533290000|2024-08-24 21:01:30|366.17|364.17|366.15|364.15|366.18|364.18|366.15|364.15|9
1724533300000|2024-08-24 21:01:40|366.16|364.16|366.08|364.08|366.19|364.19|366.08|364.08|20
1724533310000|2024-08-24 21:01:50|366.07|364.07|366.01|364.01|366.07|364.07|366|364|8
1724533320000|2024-08-24 21:02:00|366.03|364.03|366.02|364.02|366.03|364.03|366.02|364.02|2
1724533330000|2024-08-24 21:02:10|366.01|364.01|366|364|366.01|364.01|365.99|363.99|6
1724533340000|2024-08-24 21:02:20|365.99|363.99|366.03|364.03|366.03|364.03|365.99|363.99|6
1724533350000|2024-08-24 21:02:30|366.02|364.02|365.99|363.99|366.02|364.02|365.99|363.99|5
1724533360000|2024-08-24 21:02:40|365.98|363.98|365.62|363.62|365.98|363.98|365.62|363.62|13
1724533370000|2024-08-24 21:02:50|365.61|363.61|365.36|363.36|365.61|363.61|365.33|363.33|13
1724533380000|2024-08-24 21:03:00|365.4|363.4|365.39|363.39|365.4|363.4|365.39|363.39|2
1724533390000|2024-08-24 21:03:10|365.38|363.38|365.43|363.43|365.46|363.46|365.33|363.33|15
1724533400000|2024-08-24 21:03:20|365.44|363.44|365.49|363.49|365.49|363.49|365.44|363.44|16
1724533410000|2024-08-24 21:03:30|365.5|363.5|365.5|363.5|365.52|363.52|365.48|363.48|7
1724533420000|2024-08-24 21:03:40|365.48|363.48|365.37|363.37|365.49|363.49|365.37|363.37|7
1724533430000|2024-08-24 21:03:50|365.35|363.35|365.37|363.37|365.37|363.37|365.33|363.33|8
1724533440000|2024-08-24 21:04:00|365.38|363.38|365.38|363.38|365.39|363.39|365.36|363.36|16
1724533450000|2024-08-24 21:04:10|365.39|363.39|365.35|363.35|365.39|363.39|365.32|363.32|11
1724533460000|2024-08-24 21:04:20|365.32|363.32|365.18|363.18|365.34|363.34|365.18|363.18|13
1724533470000|2024-08-24 21:04:30|365.19|363.19|365.34|363.34|365.35|363.35|365.18|363.18|19
1724533480000|2024-08-24 21:04:40|365.33|363.33|365.31|363.31|365.33|363.33|365.3|363.3|7
1724533490000|2024-08-24 21:04:50|365.29|363.29|365.17|363.17|365.31|363.31|365.17|363.17|11
1724533500000|2024-08-24 21:05:00|365.18|363.18|365.1|363.1|365.19|363.19|365.08|363.08|13
1724533510000|2024-08-24 21:05:10|365.09|363.09|365.03|363.03|365.09|363.09|365.03|363.03|9
1724533520000|2024-08-24 21:05:20|365.02|363.02|364.94|362.94|365.03|363.03|364.93|362.93|12
1724533530000|2024-08-24 21:05:30|364.91|362.91|364.78|362.78|364.91|362.91|364.76|362.76|16
1724533540000|2024-08-24 21:05:40|364.76|362.76|364.44|362.44|364.76|362.76|364.44|362.44|22
1724533550000|2024-08-24 21:05:50|364.45|362.45|364.36|362.36|364.49|362.49|364.36|362.36|22
1724533560000|2024-08-24 21:06:00|364.33|362.33|363.9|361.9|364.34|362.34|363.89|361.89|19
1724533570000|2024-08-24 21:06:10|363.89|361.89|363.84|361.84|363.89|361.89|363.84|361.84|16
1724533580000|2024-08-24 21:06:20|363.83|361.83|363.95|361.95|363.95|361.95|363.76|361.76|18
1724533590000|2024-08-24 21:06:30|363.98|361.98|364.09|362.09|364.09|362.09|363.98|361.98|3
1724533600000|2024-08-24 21:06:40|364.1|362.1|364.17|362.17|364.17|362.17|364.1|362.1|6
1724533610000|2024-08-24 21:06:50|364.1|362.1|364.01|362.01|364.1|362.1|364.01|362.01|7
1724533620000|2024-08-24 21:07:00|364.02|362.02|363.85|361.85|364.02|362.02|363.85|361.85|10
1724533630000|2024-08-24 21:07:10|363.84|361.84|363.65|361.65|363.84|361.84|363.61|361.61|23
1724533640000|2024-08-24 21:07:20|363.5|361.5|363.45|361.45|363.5|361.5|363.43|361.43|14
1724533650000|2024-08-24 21:07:30|363.47|361.47|363.47|361.47|363.48|361.48|363.47|361.47|3
1724533660000|2024-08-24 21:07:40|363.48|361.48|363.73|361.73|363.77|361.77|363.47|361.47|12
1724533670000|2024-08-24 21:07:50|363.74|361.74|363.77|361.77|363.77|361.77|363.71|361.71|13
1724533680000|2024-08-24 21:08:00|363.82|361.82|363.56|361.56|363.85|361.85|363.56|361.56|27
1724533690000|2024-08-24 21:08:10|363.55|361.55|363.22|361.22|363.58|361.58|363.22|361.22|21
1724533700000|2024-08-24 21:08:20|363.23|361.23|363.24|361.24|363.24|361.24|363.22|361.22|10
1724533710000|2024-08-24 21:08:30|363.22|361.22|363.21|361.21|363.25|361.25|363.21|361.21|8
1724533720000|2024-08-24 21:08:40|363.17|361.17|363.28|361.28|363.33|361.33|363.17|361.17|21
1724533730000|2024-08-24 21:08:50|363.27|361.27|363.2|361.2|363.28|361.28|363.19|361.19|8
1724533740000|2024-08-24 21:09:00|363.23|361.23|363.24|361.24|363.24|361.24|363.04|361.04|16
1724533750000|2024-08-24 21:09:10|363.25|361.25|363.4|361.4|363.42|361.42|363.25|361.25|12
1724533760000|2024-08-24 21:09:20|363.41|361.41|363.88|361.88|363.89|361.89|363.41|361.41|24
1724533770000|2024-08-24 21:09:30|363.9|361.9|363.98|361.98|363.98|361.98|363.9|361.9|11
1724533780000|2024-08-24 21:09:40|363.97|361.97|363.99|361.99|364.07|362.07|363.93|361.93|20
1724533790000|2024-08-24 21:09:50|363.91|361.91|363.86|361.86|363.91|361.91|363.82|361.82|16
1724533800000|2024-08-24 21:10:00|363.87|361.87|363.81|361.81|363.87|361.87|363.79|361.79|17
1724533810000|2024-08-24 21:10:10|363.82|361.82|363.82|361.82|363.83|361.83|363.82|361.82|5
1724533820000|2024-08-24 21:10:20|363.76|361.76|363.68|361.68|363.76|361.76|363.68|361.68|19
1724533830000|2024-08-24 21:10:30|363.66|361.66|363.52|361.52|363.66|361.66|363.52|361.52|12
1724533840000|2024-08-24 21:10:40|363.51|361.51|363.71|361.71|363.71|361.71|363.51|361.51|16
1724533850000|2024-08-24 21:10:50|363.69|361.69|363.52|361.52|363.7|361.7|363.51|361.51|15
1724533860000|2024-08-24 21:11:00|363.51|361.51|363.49|361.49|363.52|361.52|363.49|361.49|8
1724533870000|2024-08-24 21:11:10|363.5|361.5|363.43|361.43|363.5|361.5|363.38|361.38|11
1724533880000|2024-08-24 21:11:20|363.42|361.42|363.36|361.36|363.43|361.43|363.33|361.33|13
1724533890000|2024-08-24 21:11:30|363.33|361.33|363.27|361.27|363.33|361.33|363.13|361.13|24
1724533900000|2024-08-24 21:11:40|363.26|361.26|363.25|361.25|363.31|361.31|363.23|361.23|20
1724533910000|2024-08-24 21:11:50|363.2|361.2|362.85|360.85|363.21|361.21|362.85|360.85|17
1724533920000|2024-08-24 21:12:00|362.89|360.89|363.04|361.04|363.04|361.04|362.89|360.89|16
1724533930000|2024-08-24 21:12:10|363.05|361.05|363.41|361.41|363.41|361.41|363.03|361.03|14
1724533940000|2024-08-24 21:12:20|363.42|361.42|363.46|361.46|363.5|361.5|363.42|361.42|15
1724533950000|2024-08-24 21:12:30|363.45|361.45|363.73|361.73|363.74|361.74|363.45|361.45|15
1724533960000|2024-08-24 21:12:40|363.72|361.72|363.77|361.77|363.77|361.77|363.71|361.71|10
1724533970000|2024-08-24 21:12:50|363.78|361.78|363.87|361.87|363.87|361.87|363.77|361.77|5
1724533980000|2024-08-24 21:13:00|363.89|361.89|364.1|362.1|364.12|362.12|363.89|361.89|15
1724533990000|2024-08-24 21:13:10|364.09|362.09|364.08|362.08|364.09|362.09|364.08|362.08|2
1724534000000|2024-08-24 21:13:20|364.09|362.09|364.2|362.2|364.21|362.21|364.09|362.09|8
1724534010000|2024-08-24 21:13:30|364.23|362.23|364.34|362.34|364.34|362.34|364.22|362.22|11
1724534020000|2024-08-24 21:13:40|364.38|362.38|364.47|362.47|364.49|362.49|364.38|362.38|15
1724534030000|2024-08-24 21:13:50|364.49|362.49|364.4|362.4|364.5|362.5|364.4|362.4|12
1724534040000|2024-08-24 21:14:00|364.39|362.39|364.27|362.27|364.39|362.39|364.27|362.27|11
1724534050000|2024-08-24 21:14:10|364.29|362.29|364.45|362.45|364.45|362.45|364.29|362.29|9
1724534060000|2024-08-24 21:14:20|364.43|362.43|364.49|362.49|364.54|362.54|364.43|362.43|11
1724534070000|2024-08-24 21:14:30|364.45|362.45|364.41|362.41|364.45|362.45|364.4|362.4|7
1724534080000|2024-08-24 21:14:40|364.4|362.4|364.49|362.49|364.49|362.49|364.39|362.39|19
1724534090000|2024-08-24 21:14:50|364.48|362.48|364.49|362.49|364.5|362.5|364.48|362.48|13
1724534100000|2024-08-24 21:15:00|364.4|362.4|364.6|362.6|364.6|362.6|364.36|362.36|14
1724534110000|2024-08-24 21:15:10|364.67|362.67|364.82|362.82|364.82|362.82|364.67|362.67|18
1724534120000|2024-08-24 21:15:20|364.81|362.81|364.73|362.73|364.81|362.81|364.73|362.73|15
1724534130000|2024-08-24 21:15:30|364.74|362.74|364.73|362.73|364.74|362.74|364.73|362.73|8
1724534140000|2024-08-24 21:15:40|364.74|362.74|364.76|362.76|364.77|362.77|364.73|362.73|5
1724534150000|2024-08-24 21:15:50|364.74|362.74|364.69|362.69|364.74|362.74|364.69|362.69|5
1724534160000|2024-08-24 21:16:00|364.71|362.71|364.78|362.78|364.79|362.79|364.71|362.71|8
1724534170000|2024-08-24 21:16:10|364.8|362.8|364.89|362.89|364.89|362.89|364.75|362.75|14
1724534180000|2024-08-24 21:16:20|364.91|362.91|364.97|362.97|364.97|362.97|364.91|362.91|6
1724534190000|2024-08-24 21:16:30|365|363|365.22|363.22|365.22|363.22|365|363|7
1724534200000|2024-08-24 21:16:40|365.23|363.23|365.5|363.5|365.52|363.52|365.21|363.21|26
1724534210000|2024-08-24 21:16:50|365.51|363.51|365.7|363.7|365.7|363.7|365.46|363.46|17
1724534220000|2024-08-24 21:17:00|365.77|363.77|365.87|363.87|365.88|363.88|365.76|363.76|15
1724534230000|2024-08-24 21:17:10|365.88|363.88|365.93|363.93|365.94|363.94|365.88|363.88|18
1724534240000|2024-08-24 21:17:20|365.91|363.91|365.92|363.92|365.96|363.96|365.9|363.9|18
1724534250000|2024-08-24 21:17:30|365.93|363.93|365.84|363.84|365.93|363.93|365.84|363.84|12
1724534260000|2024-08-24 21:17:40|365.85|363.85|365.8|363.8|365.86|363.86|365.78|363.78|7
1724534270000|2024-08-24 21:17:50|365.75|363.75|365.77|363.77|365.77|363.77|365.75|363.75|6
1724534280000|2024-08-24 21:18:00|365.78|363.78|365.74|363.74|365.8|363.8|365.74|363.74|8
1724534290000|2024-08-24 21:18:10|365.72|363.72|365.7|363.7|365.73|363.73|365.7|363.7|5
1724534300000|2024-08-24 21:18:20|365.69|363.69|365.7|363.7|365.7|363.7|365.69|363.69|2
1724534310000|2024-08-24 21:18:30|365.69|363.69|365.43|363.43|365.7|363.7|365.43|363.43|11
1724534320000|2024-08-24 21:18:40|365.42|363.42|365.45|363.45|365.45|363.45|365.42|363.42|6
1724534330000|2024-08-24 21:18:50|365.43|363.43|365.42|363.42|365.43|363.43|365.41|363.41|6
1724534340000|2024-08-24 21:19:00|365.44|363.44|365.45|363.45|365.45|363.45|365.44|363.44|2
1724534350000|2024-08-24 21:19:10|365.48|363.48|365.52|363.52|365.6|363.6|365.47|363.47|18
1724534360000|2024-08-24 21:19:20|365.49|363.49|365.46|363.46|365.52|363.52|365.46|363.46|10
1724534370000|2024-08-24 21:19:30|365.44|363.44|365.42|363.42|365.44|363.44|365.42|363.42|4
1724534380000|2024-08-24 21:19:40|365.41|363.41|365.18|363.18|365.43|363.43|365.17|363.17|10
1724534390000|2024-08-24 21:19:50|365.17|363.17|365.28|363.28|365.29|363.29|365.17|363.17|15
1724534400000|2024-08-24 21:20:00|365.3|363.3|365.33|363.33|365.33|363.33|365.28|363.28|8
1724534410000|2024-08-24 21:20:10|365.32|363.32|365.22|363.22|365.32|363.32|365.22|363.22|8
1724534420000|2024-08-24 21:20:20|365.21|363.21|365.08|363.08|365.21|363.21|365.08|363.08|6
1724534430000|2024-08-24 21:20:30|365.11|363.11|364.92|362.92|365.11|363.11|364.92|362.92|5
1724534440000|2024-08-24 21:20:40|364.88|362.88|364.89|362.89|364.89|362.89|364.88|362.88|2
1724534450000|2024-08-24 21:20:50|364.88|362.88|364.88|362.88|364.89|362.89|364.88|362.88|3
1724534460000|2024-08-24 21:21:00|364.86|362.86|364.68|362.68|364.86|362.86|364.68|362.68|6
1724534470000|2024-08-24 21:21:10|364.67|362.67|364.65|362.65|364.7|362.7|364.65|362.65|5
1724534480000|2024-08-24 21:21:20|364.71|362.71|365.04|363.04|365.04|363.04|364.71|362.71|9
1724534490000|2024-08-24 21:21:30|365.03|363.03|365.03|363.03|365.03|363.03|365.03|363.03|1
1724534500000|2024-08-24 21:21:40|365.04|363.04|364.91|362.91|365.04|363.04|364.91|362.91|10
1724534510000|2024-08-24 21:21:50|364.89|362.89|364.85|362.85|364.89|362.89|364.83|362.83|6
1724534520000|2024-08-24 21:22:00|364.84|362.84|364.65|362.65|364.84|362.84|364.65|362.65|2
1724534530000|2024-08-24 21:22:10|364.63|362.63|364.57|362.57|364.64|362.64|364.57|362.57|10
1724534540000|2024-08-24 21:22:20|364.55|362.55|364.44|362.44|364.56|362.56|364.41|362.41|18
1724534550000|2024-08-24 21:22:30|364.43|362.43|364.25|362.25|364.43|362.43|364.25|362.25|12
1724534560000|2024-08-24 21:22:40|364.24|362.24|364.18|362.18|364.27|362.27|364.18|362.18|12
1724534580000|2024-08-24 21:23:00|364.13|362.13|364.08|362.08|364.14|362.14|364.08|362.08|8
1724534590000|2024-08-24 21:23:10|364.07|362.07|364.02|362.02|364.07|362.07|364.02|362.02|3
1724534600000|2024-08-24 21:23:20|364.01|362.01|364.02|362.02|364.03|362.03|364.01|362.01|4
1724534610000|2024-08-24 21:23:30|364.03|362.03|364.02|362.02|364.03|362.03|364.02|362.02|2
1724534620000|2024-08-24 21:23:40|364.06|362.06|364.1|362.1|364.1|362.1|364.05|362.05|6
1724534630000|2024-08-24 21:23:50|364.09|362.09|364.13|362.13|364.13|362.13|364.09|362.09|6
1724534640000|2024-08-24 21:24:00|364.12|362.12|364.03|362.03|364.12|362.12|364.03|362.03|10
1724534650000|2024-08-24 21:24:10|364.02|362.02|364.01|362.01|364.02|362.02|364|362|5
1724534670000|2024-08-24 21:24:30|364|362|363.97|361.97|364.01|362.01|363.97|361.97|8
1724534700000|2024-08-24 21:25:00|364|362|363.98|361.98|364|362|363.98|361.98|2
1724534710000|2024-08-24 21:25:10|363.99|361.99|364|362|364.01|362.01|363.99|361.99|4
1724534720000|2024-08-24 21:25:20|364.01|362.01|363.94|361.94|364.01|362.01|363.94|361.94|10
1724534730000|2024-08-24 21:25:30|363.84|361.84|363.68|361.68|363.84|361.84|363.68|361.68|7
1724534740000|2024-08-24 21:25:40|363.65|361.65|363.31|361.31|363.65|361.65|363.31|361.31|16
1724534750000|2024-08-24 21:25:50|363.3|361.3|363.26|361.26|363.31|361.31|363.26|361.26|4
1724534760000|2024-08-24 21:26:00|363.24|361.24|363.21|361.21|363.24|361.24|363.21|361.21|7
1724534770000|2024-08-24 21:26:10|363.24|361.24|363.22|361.22|363.24|361.24|363.21|361.21|10
1724534780000|2024-08-24 21:26:20|363.21|361.21|363.21|361.21|363.22|361.22|363.21|361.21|7
1724534790000|2024-08-24 21:26:30|363.2|361.2|363.1|361.1|363.2|361.2|363.1|361.1|9
1724534800000|2024-08-24 21:26:40|363.11|361.11|362.85|360.85|363.11|361.11|362.85|360.85|19
1724534810000|2024-08-24 21:26:50|362.86|360.86|362.51|360.51|362.86|360.86|362.51|360.51|16
1724534820000|2024-08-24 21:27:00|362.52|360.52|362.48|360.48|362.52|360.52|362.48|360.48|11
1724534830000|2024-08-24 21:27:10|362.49|360.49|362.52|360.52|362.52|360.52|362.47|360.47|13
1724534840000|2024-08-24 21:27:20|362.51|360.51|362.52|360.52|362.52|360.52|362.5|360.5|12
1724534850000|2024-08-24 21:27:30|362.51|360.51|362.61|360.61|362.62|360.62|362.51|360.51|5
1724534860000|2024-08-24 21:27:40|362.63|360.63|362.68|360.68|362.68|360.68|362.61|360.61|10
1724534870000|2024-08-24 21:27:50|362.69|360.69|362.71|360.71|362.73|360.73|362.65|360.65|11
1724534880000|2024-08-24 21:28:00|362.72|360.72|362.75|360.75|362.75|360.75|362.7|360.7|7
1724534890000|2024-08-24 21:28:10|362.76|360.76|362.77|360.77|362.77|360.77|362.75|360.75|4
1724534900000|2024-08-24 21:28:20|362.76|360.76|362.88|360.88|362.88|360.88|362.76|360.76|10
1724534910000|2024-08-24 21:28:30|362.91|360.91|362.92|360.92|362.92|360.92|362.9|360.9|4
1724534920000|2024-08-24 21:28:40|362.95|360.95|362.97|360.97|362.97|360.97|362.95|360.95|2
1724534940000|2024-08-24 21:29:00|363|361|363.09|361.09|363.09|361.09|363|361|4
1724534950000|2024-08-24 21:29:10|363.1|361.1|363.21|361.21|363.21|361.21|363.1|361.1|5
1724534960000|2024-08-24 21:29:20|363.18|361.18|363.19|361.19|363.19|361.19|363.17|361.17|6
1724534970000|2024-08-24 21:29:30|363.2|361.2|363.18|361.18|363.25|361.25|363.18|361.18|16
1724534980000|2024-08-24 21:29:40|363.19|361.19|363.01|361.01|363.19|361.19|363.01|361.01|12
1724534990000|2024-08-24 21:29:50|362.99|360.99|362.84|360.84|362.99|360.99|362.84|360.84|11
1724535000000|2024-08-24 21:30:00|362.83|360.83|362.75|360.75|362.83|360.83|362.75|360.75|8
1724535020000|2024-08-24 21:30:20|362.78|360.78|362.79|360.79|362.79|360.79|362.78|360.78|2
1724535030000|2024-08-24 21:30:30|362.83|360.83|363.08|361.08|363.08|361.08|362.83|360.83|18
1724535040000|2024-08-24 21:30:40|363.12|361.12|363.18|361.18|363.18|361.18|363.12|361.12|10
1724535050000|2024-08-24 21:30:50|363.17|361.17|363.19|361.19|363.19|361.19|363.17|361.17|3
1724535070000|2024-08-24 21:31:10|363.17|361.17|363.16|361.16|363.18|361.18|363.14|361.14|8
1724535080000|2024-08-24 21:31:20|363.15|361.15|362.82|360.82|363.15|361.15|362.81|360.81|18
1724535090000|2024-08-24 21:31:30|362.84|360.84|363.06|361.06|363.06|361.06|362.84|360.84|12
1724535100000|2024-08-24 21:31:40|363.08|361.08|363.36|361.36|363.36|361.36|363.08|361.08|20
1724535110000|2024-08-24 21:31:50|363.37|361.37|363.4|361.4|363.4|361.4|363.37|361.37|3
1724535120000|2024-08-24 21:32:00|363.43|361.43|363.53|361.53|363.53|361.53|363.43|361.43|7
1724535130000|2024-08-24 21:32:10|363.54|361.54|363.46|361.46|363.57|361.57|363.46|361.46|16
1724535140000|2024-08-24 21:32:20|363.47|361.47|363.15|361.15|363.47|361.47|363.14|361.14|27
1724535150000|2024-08-24 21:32:30|363.14|361.14|363.16|361.16|363.16|361.16|363.12|361.12|12
1724535160000|2024-08-24 21:32:40|363.17|361.17|363.2|361.2|363.2|361.2|363.16|361.16|9
1724535170000|2024-08-24 21:32:50|363.21|361.21|363.19|361.19|363.21|361.21|363.18|361.18|5
1724535180000|2024-08-24 21:33:00|363.2|361.2|363.29|361.29|363.29|361.29|363.2|361.2|6
1724535190000|2024-08-24 21:33:10|363.3|361.3|363.58|361.58|363.58|361.58|363.3|361.3|20
1724535200000|2024-08-24 21:33:20|363.57|361.57|363.44|361.44|363.58|361.58|363.44|361.44|8
1724535210000|2024-08-24 21:33:30|363.42|361.42|363.32|361.32|363.42|361.42|363.29|361.29|15
1724535220000|2024-08-24 21:33:40|363.31|361.31|363.34|361.34|363.34|361.34|363.31|361.31|6
1724535230000|2024-08-24 21:33:50|363.38|361.38|363.57|361.57|363.57|361.57|363.38|361.38|8
1724535240000|2024-08-24 21:34:00|363.58|361.58|363.47|361.47|363.58|361.58|363.47|361.47|12
1724535250000|2024-08-24 21:34:10|363.48|361.48|363.47|361.47|363.5|361.5|363.46|361.46|12
1724535260000|2024-08-24 21:34:20|363.46|361.46|363.46|361.46|363.47|361.47|363.43|361.43|7
1724535270000|2024-08-24 21:34:30|363.47|361.47|363.49|361.49|363.49|361.49|363.47|361.47|2
1724535280000|2024-08-24 21:34:40|363.51|361.51|363.64|361.64|363.64|361.64|363.51|361.51|12
1724535290000|2024-08-24 21:34:50|363.65|361.65|363.72|361.72|363.73|361.73|363.65|361.65|4
1724535300000|2024-08-24 21:35:00|363.71|361.71|363.62|361.62|363.71|361.71|363.6|361.6|12
1724535310000|2024-08-24 21:35:10|363.61|361.61|363.59|361.59|363.62|361.62|363.58|361.58|13
1724535320000|2024-08-24 21:35:20|363.58|361.58|363.39|361.39|363.58|361.58|363.39|361.39|17
1724535330000|2024-08-24 21:35:30|363.37|361.37|363.25|361.25|363.39|361.39|363.25|361.25|16
1724535340000|2024-08-24 21:35:40|363.24|361.24|362.84|360.84|363.24|361.24|362.82|360.82|22
1724535350000|2024-08-24 21:35:50|362.85|360.85|362.93|360.93|362.95|360.95|362.85|360.85|15
1724535360000|2024-08-24 21:36:00|362.92|360.92|362.68|360.68|362.92|360.92|362.68|360.68|16
1724535370000|2024-08-24 21:36:10|362.63|360.63|362.52|360.52|362.63|360.63|362.52|360.52|4
1724535380000|2024-08-24 21:36:20|362.51|360.51|362.51|360.51|362.52|360.52|362.51|360.51|5
1724535390000|2024-08-24 21:36:30|362.48|360.48|362.07|360.07|362.48|360.48|362.07|360.07|15
1724535400000|2024-08-24 21:36:40|362.04|360.04|361.43|359.43|362.04|360.04|361.4|359.4|22
1724535410000|2024-08-24 21:36:50|361.41|359.41|361.29|359.29|361.47|359.47|361.28|359.28|18
1724535420000|2024-08-24 21:37:00|361.28|359.28|361.21|359.21|361.28|359.28|360.91|358.91|19
1724535430000|2024-08-24 21:37:10|361.27|359.27|361.4|359.4|361.4|359.4|361.23|359.23|13
1724535440000|2024-08-24 21:37:20|361.41|359.41|361.34|359.34|361.43|359.43|361.33|359.33|20
1724535450000|2024-08-24 21:37:30|361.36|359.36|361.48|359.48|361.48|359.48|361.35|359.35|20
1724535460000|2024-08-24 21:37:40|361.51|359.51|361.53|359.53|361.57|359.57|361.49|359.49|15
1724535470000|2024-08-24 21:37:50|361.51|359.51|361.58|359.58|361.63|359.63|361.51|359.51|13
1724535480000|2024-08-24 21:38:00|361.53|359.53|361.78|359.78|361.78|359.78|361.53|359.53|13
1724535490000|2024-08-24 21:38:10|361.79|359.79|362.07|360.07|362.12|360.12|361.79|359.79|13
1724535500000|2024-08-24 21:38:20|362.08|360.08|362.12|360.12|362.12|360.12|362.08|360.08|7
1724535510000|2024-08-24 21:38:30|362.11|360.11|362.13|360.13|362.15|360.15|362.11|360.11|12
1724535520000|2024-08-24 21:38:40|362.11|360.11|362.14|360.14|362.17|360.17|362.11|360.11|13
1724535530000|2024-08-24 21:38:50|362.16|360.16|361.95|359.95|362.17|360.17|361.91|359.91|13
1724535540000|2024-08-24 21:39:00|361.94|359.94|361.99|359.99|361.99|359.99|361.93|359.93|5
1724535550000|2024-08-24 21:39:10|361.98|359.98|361.97|359.97|361.98|359.98|361.96|359.96|8
1724535560000|2024-08-24 21:39:20|361.96|359.96|362.09|360.09|362.09|360.09|361.96|359.96|9
1724535570000|2024-08-24 21:39:30|362.1|360.1|362.11|360.11|362.13|360.13|362.1|360.1|6
1724535580000|2024-08-24 21:39:40|362.13|360.13|362.2|360.2|362.2|360.2|362.13|360.13|5
1724535590000|2024-08-24 21:39:50|362.22|360.22|362.2|360.2|362.22|360.22|362.19|360.19|4
1724535600000|2024-08-24 21:40:00|362.19|360.19|362.38|360.38|362.38|360.38|362.19|360.19|9
1724535610000|2024-08-24 21:40:10|362.36|360.36|362.35|360.35|362.36|360.36|362.35|360.35|4
1724535620000|2024-08-24 21:40:20|362.36|360.36|362.35|360.35|362.36|360.36|362.35|360.35|2
1724535630000|2024-08-24 21:40:30|362.36|360.36|362.37|360.37|362.37|360.37|362.35|360.35|3
1724535640000|2024-08-24 21:40:40|362.44|360.44|362.51|360.51|362.51|360.51|362.4|360.4|7
1724535650000|2024-08-24 21:40:50|362.54|360.54|362.53|360.53|362.54|360.54|362.53|360.53|2
1724535660000|2024-08-24 21:41:00|362.54|360.54|362.61|360.61|362.61|360.61|362.54|360.54|6
1724535670000|2024-08-24 21:41:10|362.62|360.62|362.66|360.66|362.66|360.66|362.62|360.62|4
1724535680000|2024-08-24 21:41:20|362.64|360.64|362.63|360.63|362.65|360.65|362.63|360.63|4
1724535690000|2024-08-24 21:41:30|362.65|360.65|362.56|360.56|362.65|360.65|362.56|360.56|8
1724535710000|2024-08-24 21:41:50|362.57|360.57|362.57|360.57|362.57|360.57|362.57|360.57|1
1724535720000|2024-08-24 21:42:00|362.55|360.55|362.63|360.63|362.63|360.63|362.55|360.55|7
1724535730000|2024-08-24 21:42:10|362.62|360.62|362.65|360.65|362.65|360.65|362.62|360.62|4
1724535740000|2024-08-24 21:42:20|362.66|360.66|362.66|360.66|362.66|360.66|362.66|360.66|1
1724535750000|2024-08-24 21:42:30|362.67|360.67|362.71|360.71|362.71|360.71|362.67|360.67|3
1724535760000|2024-08-24 21:42:40|362.72|360.72|362.72|360.72|362.72|360.72|362.72|360.72|1
1724535770000|2024-08-24 21:42:50|362.7|360.7|362.7|360.7|362.7|360.7|362.7|360.7|1
1724535780000|2024-08-24 21:43:00|362.71|360.71|362.71|360.71|362.71|360.71|362.7|360.7|3
1724535800000|2024-08-24 21:43:20|362.72|360.72|362.73|360.73|362.73|360.73|362.72|360.72|2
1724535810000|2024-08-24 21:43:30|362.74|360.74|362.85|360.85|362.85|360.85|362.73|360.73|10
1724535820000|2024-08-24 21:43:40|362.86|360.86|362.91|360.91|362.91|360.91|362.86|360.86|11
1724535830000|2024-08-24 21:43:50|362.9|360.9|362.92|360.92|362.93|360.93|362.9|360.9|11
1724535840000|2024-08-24 21:44:00|362.77|360.77|362.69|360.69|362.77|360.77|362.67|360.67|11
1724535850000|2024-08-24 21:44:10|362.68|360.68|362.72|360.72|362.73|360.73|362.68|360.68|7
1724535860000|2024-08-24 21:44:20|362.73|360.73|362.74|360.74|362.74|360.74|362.73|360.73|2
1724535870000|2024-08-24 21:44:30|362.72|360.72|362.78|360.78|362.8|360.8|362.72|360.72|7
1724535880000|2024-08-24 21:44:40|362.79|360.79|362.78|360.78|362.79|360.79|362.78|360.78|2
1724535890000|2024-08-24 21:44:50|362.79|360.79|362.78|360.78|362.79|360.79|362.74|360.74|10
1724535900000|2024-08-24 21:45:00|362.8|360.8|362.68|360.68|362.8|360.8|362.67|360.67|9
1724535910000|2024-08-24 21:45:10|362.69|360.69|362.66|360.66|362.69|360.69|362.65|360.65|6
1724535920000|2024-08-24 21:45:20|362.65|360.65|362.62|360.62|362.65|360.65|362.62|360.62|4
1724535930000|2024-08-24 21:45:30|362.61|360.61|362.59|360.59|362.61|360.61|362.59|360.59|5
1724535940000|2024-08-24 21:45:40|362.49|360.49|362.52|360.52|362.53|360.53|362.49|360.49|3
1724535960000|2024-08-24 21:46:00|362.5|360.5|362.5|360.5|362.5|360.5|362.5|360.5|1
1724535970000|2024-08-24 21:46:10|362.46|360.46|362.46|360.46|362.47|360.47|362.45|360.45|4
1724535980000|2024-08-24 21:46:20|362.4|360.4|362.45|360.45|362.45|360.45|362.4|360.4|2
1724535990000|2024-08-24 21:46:30|362.43|360.43|362.4|360.4|362.43|360.43|362.4|360.4|3
1724536000000|2024-08-24 21:46:40|362.41|360.41|362.37|360.37|362.42|360.42|362.35|360.35|4
1724536010000|2024-08-24 21:46:50|362.36|360.36|362.36|360.36|362.37|360.37|362.35|360.35|5
1724536020000|2024-08-24 21:47:00|362.33|360.33|362.33|360.33|362.34|360.34|362.33|360.33|5
1724536040000|2024-08-24 21:47:20|362.32|360.32|362.33|360.33|362.33|360.33|362.32|360.32|2
1724536050000|2024-08-24 21:47:30|362.32|360.32|362.32|360.32|362.32|360.32|362.32|360.32|1
1724536060000|2024-08-24 21:47:40|362.33|360.33|362.4|360.4|362.4|360.4|362.32|360.32|9
1724536070000|2024-08-24 21:47:50|362.39|360.39|362.41|360.41|362.41|360.41|362.39|360.39|2
1724536080000|2024-08-24 21:48:00|362.42|360.42|362.59|360.59|362.59|360.59|362.42|360.42|8
1724536090000|2024-08-24 21:48:10|362.6|360.6|362.65|360.65|362.67|360.67|362.57|360.57|10
1724536100000|2024-08-24 21:48:20|362.66|360.66|362.66|360.66|362.68|360.68|362.66|360.66|3
1724536110000|2024-08-24 21:48:30|362.67|360.67|362.77|360.77|362.77|360.77|362.67|360.67|9
1724536120000|2024-08-24 21:48:40|362.79|360.79|362.91|360.91|362.91|360.91|362.77|360.77|11
1724536130000|2024-08-24 21:48:50|362.92|360.92|363.01|361.01|363.01|361.01|362.92|360.92|9
1724536140000|2024-08-24 21:49:00|363|361|362.99|360.99|363|361|362.99|360.99|8
1724536150000|2024-08-24 21:49:10|363.01|361.01|362.99|360.99|363.01|361.01|362.97|360.97|5
1724536160000|2024-08-24 21:49:20|362.98|360.98|362.97|360.97|362.99|360.99|362.96|360.96|7
1724536170000|2024-08-24 21:49:30|362.98|360.98|363.01|361.01|363.01|361.01|362.98|360.98|6
1724536180000|2024-08-24 21:49:40|363.02|361.02|363.02|361.02|363.03|361.03|363.01|361.01|5
1724536190000|2024-08-24 21:49:50|363.03|361.03|363.03|361.03|363.03|361.03|363.03|361.03|1
1724536200000|2024-08-24 21:50:00|363.05|361.05|363.08|361.08|363.08|361.08|363.05|361.05|3
1724536210000|2024-08-24 21:50:10|363.09|361.09|363.09|361.09|363.1|361.1|363.09|361.09|3
1724536220000|2024-08-24 21:50:20|363.08|361.08|363.09|361.09|363.09|361.09|363.08|361.08|2
1724536230000|2024-08-24 21:50:30|363.11|361.11|363.11|361.11|363.11|361.11|363.09|361.09|3
1724536240000|2024-08-24 21:50:40|363.13|361.13|363.12|361.12|363.13|361.13|363.12|361.12|2
1724536250000|2024-08-24 21:50:50|363.1|361.1|363.11|361.11|363.11|361.11|363.1|361.1|2
1724536260000|2024-08-24 21:51:00|363.12|361.12|363.12|361.12|363.14|361.14|363.12|361.12|4
1724536270000|2024-08-24 21:51:10|363.13|361.13|363.09|361.09|363.13|361.13|363.09|361.09|9
1724536280000|2024-08-24 21:51:20|363.08|361.08|363.1|361.1|363.1|361.1|363.07|361.07|4
1724536290000|2024-08-24 21:51:30|363.08|361.08|363.1|361.1|363.1|361.1|363.06|361.06|5
1724536300000|2024-08-24 21:51:40|363.09|361.09|363.08|361.08|363.09|361.09|363.06|361.06|4
1724536310000|2024-08-24 21:51:50|363.07|361.07|363.07|361.07|363.08|361.08|363.07|361.07|3
1724536320000|2024-08-24 21:52:00|363.08|361.08|362.95|360.95|363.08|361.08|362.94|360.94|10
1724536330000|2024-08-24 21:52:10|362.94|360.94|362.92|360.92|362.94|360.94|362.92|360.92|10
1724536340000|2024-08-24 21:52:20|362.93|360.93|362.93|360.93|362.93|360.93|362.92|360.92|19
1724536350000|2024-08-24 21:52:30|362.92|360.92|362.88|360.88|362.94|360.94|362.88|360.88|21
1724536360000|2024-08-24 21:52:40|362.87|360.87|362.88|360.88|362.88|360.88|362.87|360.87|4
1724536370000|2024-08-24 21:52:50|362.85|360.85|362.79|360.79|362.85|360.85|362.79|360.79|8
1724536380000|2024-08-24 21:53:00|362.78|360.78|362.73|360.73|362.78|360.78|362.73|360.73|3
1724536390000|2024-08-24 21:53:10|362.72|360.72|362.61|360.61|362.72|360.72|362.59|360.59|20
1724536400000|2024-08-24 21:53:20|362.59|360.59|362.42|360.42|362.6|360.6|362.4|360.4|12
1724536410000|2024-08-24 21:53:30|362.41|360.41|362.28|360.28|362.41|360.41|362.27|360.27|13
1724536420000|2024-08-24 21:53:40|362.27|360.27|362.16|360.16|362.28|360.28|362.16|360.16|11
1724536430000|2024-08-24 21:53:50|362.15|360.15|362.13|360.13|362.16|360.16|362.13|360.13|7
1724536440000|2024-08-24 21:54:00|362.11|360.11|362.07|360.07|362.12|360.12|362.07|360.07|6
1724536450000|2024-08-24 21:54:10|362.06|360.06|361.84|359.84|362.06|360.06|361.84|359.84|17
1724536460000|2024-08-24 21:54:20|361.83|359.83|361.74|359.74|361.83|359.83|361.6|359.6|7
1724536470000|2024-08-24 21:54:30|361.73|359.73|361.64|359.64|361.79|359.79|361.64|359.64|18
1724536480000|2024-08-24 21:54:40|361.57|359.57|361.5|359.5|361.57|359.57|361.5|359.5|6
1724536490000|2024-08-24 21:54:50|361.51|359.51|361.51|359.51|361.52|359.52|361.5|359.5|5
1724536500000|2024-08-24 21:55:00|361.52|359.52|361.53|359.53|361.56|359.56|361.52|359.52|4
1724536510000|2024-08-24 21:55:10|361.56|359.56|361.83|359.83|361.84|359.84|361.56|359.56|10
1724536520000|2024-08-24 21:55:20|361.85|359.85|361.54|359.54|361.89|359.89|361.54|359.54|21
1724536530000|2024-08-24 21:55:30|361.52|359.52|360.69|358.69|361.52|359.52|360.45|358.45|34
1724536540000|2024-08-24 21:55:40|360.65|358.65|360.58|358.58|360.65|358.65|360.55|358.55|16
1724536550000|2024-08-24 21:55:50|360.56|358.56|360.57|358.57|360.57|358.57|360.55|358.55|11
1724536560000|2024-08-24 21:56:00|360.58|358.58|360.67|358.67|360.67|358.67|360.53|358.53|15
1724536570000|2024-08-24 21:56:10|360.68|358.68|360.77|358.77|360.79|358.79|360.67|358.67|16
1724536580000|2024-08-24 21:56:20|360.75|358.75|360.77|358.77|360.77|358.77|360.75|358.75|3
1724536590000|2024-08-24 21:56:30|360.8|358.8|360.9|358.9|360.9|358.9|360.8|358.8|6
1724536600000|2024-08-24 21:56:40|360.93|358.93|360.95|358.95|360.95|358.95|360.9|358.9|16
1724536610000|2024-08-24 21:56:50|360.96|358.96|360.98|358.98|361.02|359.02|360.96|358.96|12
1724536620000|2024-08-24 21:57:00|360.97|358.97|360.95|358.95|360.97|358.97|360.95|358.95|7
1724536630000|2024-08-24 21:57:10|360.94|358.94|360.78|358.78|360.94|358.94|360.77|358.77|14
1724536640000|2024-08-24 21:57:20|360.77|358.77|360.29|358.29|360.77|358.77|360.25|358.25|14
1724536650000|2024-08-24 21:57:30|360.39|358.39|360.44|358.44|360.44|358.44|360.34|358.34|27
1724536660000|2024-08-24 21:57:40|360.45|358.45|360.49|358.49|360.5|358.5|360.43|358.43|18
1724536670000|2024-08-24 21:57:50|360.5|358.5|360.47|358.47|360.51|358.51|360.47|358.47|20
1724536680000|2024-08-24 21:58:00|360.48|358.48|360.05|358.05|360.49|358.49|360.05|358.05|12
1724536700000|2024-08-24 21:58:20|360|358|359.75|357.75|360|358|359.75|357.75|13
1724536710000|2024-08-24 21:58:30|359.79|357.79|359.73|357.73|359.79|357.79|359.73|357.73|14
1724536720000|2024-08-24 21:58:40|359.72|357.72|359.75|357.75|359.75|357.75|359.65|357.65|19
1724536730000|2024-08-24 21:58:50|359.74|357.74|359.71|357.71|359.77|357.77|359.71|357.71|19
1724536740000|2024-08-24 21:59:00|359.69|357.69|359.72|357.72|359.72|357.72|359.66|357.66|12
1724536750000|2024-08-24 21:59:10|359.77|357.77|360|358|360|358|359.76|357.76|13
1724536770000|2024-08-24 21:59:30|360.04|358.04|360.38|358.38|360.41|358.41|360.04|358.04|19
1724536780000|2024-08-24 21:59:40|360.35|358.35|360.32|358.32|360.38|358.38|360.32|358.32|13
1724536790000|2024-08-24 21:59:50|360.35|358.35|360.34|358.34|360.39|358.39|360.32|358.32|13
1724536800000|2024-08-24 22:00:00|360.37|358.37|360.39|358.39|360.39|358.39|360.3|358.3|14
1724536810000|2024-08-24 22:00:10|360.4|358.4|360.99|358.99|360.99|358.99|360.4|358.4|15
1724536820000|2024-08-24 22:00:20|361.01|359.01|361.19|359.19|361.19|359.19|360.98|358.98|18
1724536830000|2024-08-24 22:00:30|361.17|359.17|361.01|359.01|361.17|359.17|361.01|359.01|21
1724536840000|2024-08-24 22:00:40|361.02|359.02|361.16|359.16|361.19|359.19|360.98|358.98|23
1724536850000|2024-08-24 22:00:50|361.17|359.17|361.22|359.22|361.23|359.23|361.14|359.14|14
1724536860000|2024-08-24 22:01:00|361.21|359.21|361.36|359.36|361.36|359.36|361.07|359.07|18
1724536870000|2024-08-24 22:01:10|361.37|359.37|361.32|359.32|361.39|359.39|361.32|359.32|10
1724536880000|2024-08-24 22:01:20|361.3|359.3|361.31|359.31|361.49|359.49|361.27|359.27|27
1724536890000|2024-08-24 22:01:30|361.35|359.35|361.44|359.44|361.49|359.49|361.35|359.35|16
1724536900000|2024-08-24 22:01:40|361.45|359.45|361.62|359.62|361.62|359.62|361.44|359.44|22
1724536910000|2024-08-24 22:01:50|361.63|359.63|361.69|359.69|361.84|359.84|361.62|359.62|22
1724536920000|2024-08-24 22:02:00|361.73|359.73|361.76|359.76|361.85|359.85|361.71|359.71|27
1724536930000|2024-08-24 22:02:10|361.77|359.77|361.79|359.79|361.81|359.81|361.71|359.71|18
1724536940000|2024-08-24 22:02:20|361.8|359.8|361.95|359.95|361.95|359.95|361.78|359.78|20
1724536950000|2024-08-24 22:02:30|361.92|359.92|361.92|359.92|361.94|359.94|361.86|359.86|19
1724536960000|2024-08-24 22:02:40|361.91|359.91|361.88|359.88|361.91|359.91|361.86|359.86|13
1724536970000|2024-08-24 22:02:50|361.89|359.89|361.94|359.94|361.94|359.94|361.86|359.86|12
1724536980000|2024-08-24 22:03:00|361.96|359.96|361.98|359.98|361.98|359.98|361.92|359.92|13
1724536990000|2024-08-24 22:03:10|361.99|359.99|362.21|360.21|362.21|360.21|361.97|359.97|23
1724537000000|2024-08-24 22:03:20|362.22|360.22|362.21|360.21|362.25|360.25|362.18|360.18|20
1724537010000|2024-08-24 22:03:30|362.22|360.22|362.22|360.22|362.25|360.25|362.13|360.13|20
1724537020000|2024-08-24 22:03:40|362.23|360.23|362.06|360.06|362.23|360.23|362.04|360.04|17
1724537030000|2024-08-24 22:03:50|362.02|360.02|361.87|359.87|362.06|360.06|361.87|359.87|10
1724537040000|2024-08-24 22:04:00|361.9|359.9|361.97|359.97|361.98|359.98|361.87|359.87|17
1724537050000|2024-08-24 22:04:10|361.96|359.96|361.7|359.7|361.96|359.96|361.66|359.66|20
1724537060000|2024-08-24 22:04:20|361.69|359.69|361.75|359.75|361.78|359.78|361.67|359.67|22
1724537070000|2024-08-24 22:04:30|361.76|359.76|361.64|359.64|361.76|359.76|361.63|359.63|12
1724537080000|2024-08-24 22:04:40|361.63|359.63|361.57|359.57|361.65|359.65|361.57|359.57|10
1724537090000|2024-08-24 22:04:50|361.56|359.56|361.5|359.5|361.56|359.56|361.44|359.44|11
1724537100000|2024-08-24 22:05:00|361.54|359.54|361.52|359.52|361.61|359.61|361.51|359.51|17
1724537110000|2024-08-24 22:05:10|361.54|359.54|361.79|359.79|361.83|359.83|361.54|359.54|21
1724537120000|2024-08-24 22:05:20|361.8|359.8|361.83|359.83|361.87|359.87|361.78|359.78|14
1724537130000|2024-08-24 22:05:30|361.84|359.84|361.97|359.97|361.97|359.97|361.84|359.84|12
1724537140000|2024-08-24 22:05:40|362.02|360.02|362.03|360.03|362.08|360.08|362.01|360.01|12
1724537150000|2024-08-24 22:05:50|362.01|360.01|362.01|360.01|362.05|360.05|362.01|360.01|10
1724537160000|2024-08-24 22:06:00|362.03|360.03|361.67|359.67|362.03|360.03|361.67|359.67|15
1724537170000|2024-08-24 22:06:10|361.61|359.61|361.57|359.57|361.62|359.62|361.56|359.56|16
1724537180000|2024-08-24 22:06:20|361.49|359.49|361.27|359.27|361.49|359.49|361.27|359.27|14
1724537190000|2024-08-24 22:06:30|361.18|359.18|361.13|359.13|361.18|359.18|361.12|359.12|10
1724537200000|2024-08-24 22:06:40|361.11|359.11|360.95|358.95|361.13|359.13|360.92|358.92|27
1724537210000|2024-08-24 22:06:50|360.96|358.96|360.95|358.95|361.04|359.04|360.94|358.94|15
1724537220000|2024-08-24 22:07:00|360.96|358.96|360.98|358.98|361.03|359.03|360.86|358.86|21
1724537230000|2024-08-24 22:07:10|360.99|358.99|361.18|359.18|361.2|359.2|360.99|358.99|21
1724537240000|2024-08-24 22:07:20|361.13|359.13|361.1|359.1|361.2|359.2|361.08|359.08|20
1724537250000|2024-08-24 22:07:30|361.07|359.07|360.98|358.98|361.1|359.1|360.91|358.91|12
1724537260000|2024-08-24 22:07:40|360.97|358.97|360.98|358.98|360.98|358.98|360.97|358.97|2
1724537270000|2024-08-24 22:07:50|361.04|359.04|361.23|359.23|361.23|359.23|361.04|359.04|17
1724537280000|2024-08-24 22:08:00|361.24|359.24|361.32|359.32|361.37|359.37|361.22|359.22|20
1724537290000|2024-08-24 22:08:10|361.33|359.33|361.28|359.28|361.34|359.34|361.26|359.26|15
1724537300000|2024-08-24 22:08:20|361.26|359.26|361.1|359.1|361.28|359.28|361.07|359.07|8
1724537310000|2024-08-24 22:08:30|361.11|359.11|361.11|359.11|361.12|359.12|361.07|359.07|8
1724537320000|2024-08-24 22:08:40|361.07|359.07|361.08|359.08|361.11|359.11|361.07|359.07|5
1724537330000|2024-08-24 22:08:50|361.06|359.06|361.08|359.08|361.08|359.08|361.05|359.05|4
1724537340000|2024-08-24 22:09:00|360.98|358.98|360.94|358.94|360.98|358.98|360.93|358.93|5
1724537350000|2024-08-24 22:09:10|360.93|358.93|360.88|358.88|360.93|358.93|360.88|358.88|5
1724537360000|2024-08-24 22:09:20|360.81|358.81|360.65|358.65|360.83|358.83|360.65|358.65|12
1724537370000|2024-08-24 22:09:30|360.66|358.66|360.51|358.51|360.66|358.66|360.51|358.51|9
1724537380000|2024-08-24 22:09:40|360.52|358.52|360.34|358.34|360.52|358.52|360.28|358.28|17
1724537390000|2024-08-24 22:09:50|360.35|358.35|360.36|358.36|360.37|358.37|360.34|358.34|8
1724537400000|2024-08-24 22:10:00|360.35|358.35|360.49|358.49|360.52|358.52|360.34|358.34|21
1724537410000|2024-08-24 22:10:10|360.5|358.5|360.51|358.51|360.54|358.54|360.47|358.47|22
1724537420000|2024-08-24 22:10:20|360.52|358.52|360.51|358.51|360.52|358.52|360.45|358.45|8
1724537430000|2024-08-24 22:10:30|360.58|358.58|360.58|358.58|360.58|358.58|360.54|358.54|19
1724537440000|2024-08-24 22:10:40|360.57|358.57|360.67|358.67|360.68|358.68|360.57|358.57|10
1724537450000|2024-08-24 22:10:50|360.68|358.68|360.56|358.56|360.68|358.68|360.54|358.54|18
1724537460000|2024-08-24 22:11:00|360.58|358.58|360.61|358.61|360.63|358.63|360.56|358.56|16
1724537470000|2024-08-24 22:11:10|360.62|358.62|360.67|358.67|360.67|358.67|360.61|358.61|12
1724537480000|2024-08-24 22:11:20|360.66|358.66|360.49|358.49|360.66|358.66|360.49|358.49|8
1724537490000|2024-08-24 22:11:30|360.5|358.5|360.48|358.48|360.5|358.5|360.48|358.48|4
1724537500000|2024-08-24 22:11:40|360.47|358.47|360.28|358.28|360.48|358.48|360.28|358.28|11
1724537510000|2024-08-24 22:11:50|360.26|358.26|360.38|358.38|360.38|358.38|360.23|358.23|8
1724537520000|2024-08-24 22:12:00|360.37|358.37|360.35|358.35|360.37|358.37|360.35|358.35|3
1724537530000|2024-08-24 22:12:10|360.34|358.34|360.29|358.29|360.34|358.34|360.27|358.27|5
1724537540000|2024-08-24 22:12:20|360.28|358.28|360.32|358.32|360.34|358.34|360.28|358.28|6
1724537550000|2024-08-24 22:12:30|360.31|358.31|360.33|358.33|360.37|358.37|360.28|358.28|18
1724537560000|2024-08-24 22:12:40|360.35|358.35|360.24|358.24|360.35|358.35|360.23|358.23|13
1724537570000|2024-08-24 22:12:50|360.12|358.12|359.95|357.95|360.12|358.12|359.95|357.95|14
1724537580000|2024-08-24 22:13:00|359.92|357.92|359.91|357.91|359.92|357.92|359.87|357.87|11
1724537590000|2024-08-24 22:13:10|359.89|357.89|359.94|357.94|359.95|357.95|359.89|357.89|6
1724537600000|2024-08-24 22:13:20|359.95|357.95|359.95|357.95|359.95|357.95|359.94|357.94|5
1724537610000|2024-08-24 22:13:30|359.94|357.94|360.03|358.03|360.04|358.04|359.94|357.94|10
1724537620000|2024-08-24 22:13:40|360.04|358.04|360.45|358.45|360.45|358.45|360.04|358.04|20
1724537630000|2024-08-24 22:13:50|360.44|358.44|360.5|358.5|360.5|358.5|360.44|358.44|8
1724537640000|2024-08-24 22:14:00|360.49|358.49|360.49|358.49|360.49|358.49|360.49|358.49|1
1724537650000|2024-08-24 22:14:10|360.5|358.5|360.48|358.48|360.5|358.5|360.48|358.48|5
1724537660000|2024-08-24 22:14:20|360.47|358.47|360.48|358.48|360.55|358.55|360.46|358.46|17
1724537670000|2024-08-24 22:14:30|360.49|358.49|360.48|358.48|360.49|358.49|360.48|358.48|2
1724537680000|2024-08-24 22:14:40|360.49|358.49|360.49|358.49|360.49|358.49|360.49|358.49|1
1724537690000|2024-08-24 22:14:50|360.48|358.48|360.36|358.36|360.49|358.49|360.36|358.36|5
1724537700000|2024-08-24 22:15:00|360.35|358.35|360.31|358.31|360.35|358.35|360.26|358.26|14
1724537710000|2024-08-24 22:15:10|360.29|358.29|360.07|358.07|360.29|358.29|360.07|358.07|13
1724537720000|2024-08-24 22:15:20|360.09|358.09|360.1|358.1|360.1|358.1|360.08|358.08|7
1724537730000|2024-08-24 22:15:30|360.09|358.09|360.1|358.1|360.12|358.12|360.09|358.09|5
1724537740000|2024-08-24 22:15:40|360.11|358.11|360.12|358.12|360.12|358.12|360.11|358.11|2
1724537750000|2024-08-24 22:15:50|360.11|358.11|360.14|358.14|360.14|358.14|360.11|358.11|9
1724537760000|2024-08-24 22:16:00|360.15|358.15|360.33|358.33|360.33|358.33|360.14|358.14|11
1724537770000|2024-08-24 22:16:10|360.41|358.41|360.66|358.66|360.68|358.68|360.41|358.41|11
1724537780000|2024-08-24 22:16:20|360.68|358.68|360.98|358.98|360.98|358.98|360.68|358.68|20
1724537790000|2024-08-24 22:16:30|360.96|358.96|361.2|359.2|361.2|359.2|360.96|358.96|14
1724537800000|2024-08-24 22:16:40|361.23|359.23|361.17|359.17|361.28|359.28|361.17|359.17|18
1724537810000|2024-08-24 22:16:50|361.18|359.18|361.15|359.15|361.2|359.2|361.11|359.11|22
1724537820000|2024-08-24 22:17:00|361.14|359.14|361.01|359.01|361.16|359.16|361|359|25
1724537830000|2024-08-24 22:17:10|361.02|359.02|361.86|359.86|361.86|359.86|360.96|358.96|26
1724537840000|2024-08-24 22:17:20|361.77|359.77|361.55|359.55|361.81|359.81|361.49|359.49|30
1724537850000|2024-08-24 22:17:30|361.45|359.45|361.27|359.27|361.56|359.56|361.27|359.27|24
1724537860000|2024-08-24 22:17:40|361.31|359.31|361.07|359.07|361.31|359.31|361.04|359.04|19
1724537870000|2024-08-24 22:17:50|361.06|359.06|361.16|359.16|361.16|359.16|361.03|359.03|15
1724537880000|2024-08-24 22:18:00|361.09|359.09|360.98|358.98|361.17|359.17|360.98|358.98|27
1724537890000|2024-08-24 22:18:10|360.99|358.99|361.23|359.23|361.23|359.23|360.98|358.98|27
1724537900000|2024-08-24 22:18:20|361.24|359.24|361.14|359.14|361.24|359.24|361.09|359.09|20
1724537910000|2024-08-24 22:18:30|361.12|359.12|361.18|359.18|361.18|359.18|361.12|359.12|11
1724537920000|2024-08-24 22:18:40|361.24|359.24|361.32|359.32|361.45|359.45|361.23|359.23|24
1724537930000|2024-08-24 22:18:50|361.22|359.22|361.19|359.19|361.27|359.27|361.18|359.18|18
1724537940000|2024-08-24 22:19:00|361.21|359.21|361.23|359.23|361.31|359.31|361.17|359.17|20
1724537950000|2024-08-24 22:19:10|361.22|359.22|361.2|359.2|361.22|359.22|361.19|359.19|20
1724537960000|2024-08-24 22:19:20|361.22|359.22|361.15|359.15|361.26|359.26|361.15|359.15|20
1724537970000|2024-08-24 22:19:30|361.18|359.18|361.26|359.26|361.26|359.26|361.18|359.18|6
1724537980000|2024-08-24 22:19:40|361.27|359.27|361.28|359.28|361.3|359.3|361.27|359.27|14
1724537990000|2024-08-24 22:19:50|361.29|359.29|361.36|359.36|361.36|359.36|361.27|359.27|17
1724538000000|2024-08-24 22:20:00|361.37|359.37|361.62|359.62|361.62|359.62|361.35|359.35|16
1724538010000|2024-08-24 22:20:10|361.64|359.64|361.61|359.61|361.68|359.68|361.55|359.55|23
1724538020000|2024-08-24 22:20:20|361.6|359.6|361.52|359.52|361.61|359.61|361.51|359.51|13
1724538030000|2024-08-24 22:20:30|361.51|359.51|361.61|359.61|361.65|359.65|361.51|359.51|8
1724538040000|2024-08-24 22:20:40|361.62|359.62|361.72|359.72|361.74|359.74|361.59|359.59|19
1724538050000|2024-08-24 22:20:50|361.7|359.7|361.41|359.41|361.74|359.74|361.4|359.4|26
1724538060000|2024-08-24 22:21:00|361.42|359.42|361.42|359.42|361.47|359.47|361.42|359.42|12
1724538070000|2024-08-24 22:21:10|361.44|359.44|361.42|359.42|361.44|359.44|361.42|359.42|4
1724538080000|2024-08-24 22:21:20|361.43|359.43|361.45|359.45|361.51|359.51|361.43|359.43|8
1724538090000|2024-08-24 22:21:30|361.44|359.44|361.26|359.26|361.44|359.44|361.26|359.26|15
1724538100000|2024-08-24 22:21:40|361.25|359.25|361.36|359.36|361.39|359.39|361.25|359.25|13
1724538110000|2024-08-24 22:21:50|361.37|359.37|361.42|359.42|361.42|359.42|361.35|359.35|12
1724538120000|2024-08-24 22:22:00|361.41|359.41|361.41|359.41|361.41|359.41|361.4|359.4|3
1724538130000|2024-08-24 22:22:10|361.42|359.42|361.48|359.48|361.54|359.54|361.42|359.42|17
1724538140000|2024-08-24 22:22:20|361.46|359.46|361.51|359.51|361.51|359.51|361.45|359.45|6
1724538150000|2024-08-24 22:22:30|361.65|359.65|361.67|359.67|361.77|359.77|361.63|359.63|15
1724538160000|2024-08-24 22:22:40|361.68|359.68|361.65|359.65|361.68|359.68|361.65|359.65|4
1724538170000|2024-08-24 22:22:50|361.63|359.63|361.42|359.42|361.63|359.63|361.42|359.42|15
1724538180000|2024-08-24 22:23:00|361.39|359.39|361.33|359.33|361.44|359.44|361.33|359.33|11
1724538190000|2024-08-24 22:23:10|361.34|359.34|361.44|359.44|361.44|359.44|361.34|359.34|8
1724538200000|2024-08-24 22:23:20|361.42|359.42|361.35|359.35|361.42|359.42|361.35|359.35|9
1724538210000|2024-08-24 22:23:30|361.37|359.37|361.35|359.35|361.37|359.37|361.35|359.35|9
1724538220000|2024-08-24 22:23:40|361.34|359.34|361.18|359.18|361.34|359.34|361.18|359.18|10
1724538230000|2024-08-24 22:23:50|361.17|359.17|361.12|359.12|361.17|359.17|361.09|359.09|14
1724538240000|2024-08-24 22:24:00|361.09|359.09|360.86|358.86|361.1|359.1|360.73|358.73|27
1724538250000|2024-08-24 22:24:10|360.85|358.85|360.85|358.85|360.86|358.86|360.83|358.83|9
1724538260000|2024-08-24 22:24:20|360.86|358.86|360.96|358.96|361.04|359.04|360.86|358.86|22
1724538270000|2024-08-24 22:24:30|360.95|358.95|360.88|358.88|360.95|358.95|360.86|358.86|7
1724538280000|2024-08-24 22:24:40|360.87|358.87|360.97|358.97|360.99|358.99|360.87|358.87|10
1724538290000|2024-08-24 22:24:50|360.96|358.96|361|359|361|359|360.95|358.95|8
1724538300000|2024-08-24 22:25:00|360.98|358.98|361.12|359.12|361.14|359.14|360.98|358.98|17
1724538310000|2024-08-24 22:25:10|361.08|359.08|361.14|359.14|361.14|359.14|361.06|359.06|13
1724538320000|2024-08-24 22:25:20|361.13|359.13|360.89|358.89|361.13|359.13|360.89|358.89|14
1724538330000|2024-08-24 22:25:30|360.88|358.88|361.06|359.06|361.16|359.16|360.88|358.88|26
1724538340000|2024-08-24 22:25:40|361.07|359.07|361.05|359.05|361.09|359.09|361.05|359.05|18
1724538350000|2024-08-24 22:25:50|361.07|359.07|361.01|359.01|361.08|359.08|360.99|358.99|16
1724538360000|2024-08-24 22:26:00|361.02|359.02|360.99|358.99|361.02|359.02|360.97|358.97|8
1724538370000|2024-08-24 22:26:10|360.98|358.98|360.72|358.72|360.98|358.98|360.72|358.72|17
1724538380000|2024-08-24 22:26:20|360.75|358.75|360.84|358.84|360.84|358.84|360.72|358.72|9
1724538390000|2024-08-24 22:26:30|360.82|358.82|360.77|358.77|360.83|358.83|360.77|358.77|12
1724538400000|2024-08-24 22:26:40|360.78|358.78|360.79|358.79|360.79|358.79|360.73|358.73|8
1724538410000|2024-08-24 22:26:50|360.78|358.78|360.75|358.75|360.78|358.78|360.74|358.74|6
1724538420000|2024-08-24 22:27:00|360.74|358.74|360.23|358.23|360.77|358.77|360.17|358.17|17
1724538430000|2024-08-24 22:27:10|360.25|358.25|360.23|358.23|360.25|358.25|360.16|358.16|24
1724538440000|2024-08-24 22:27:20|360.25|358.25|360.23|358.23|360.3|358.3|360.21|358.21|15
1724538450000|2024-08-24 22:27:30|360.22|358.22|360.27|358.27|360.27|358.27|360.19|358.19|13
1724538460000|2024-08-24 22:27:40|360.31|358.31|360.59|358.59|360.59|358.59|360.31|358.31|13
1724538470000|2024-08-24 22:27:50|360.6|358.6|360.59|358.59|360.6|358.6|360.57|358.57|19
1724538480000|2024-08-24 22:28:00|360.6|358.6|360.59|358.59|360.6|358.6|360.51|358.51|14
1724538490000|2024-08-24 22:28:10|360.6|358.6|360.67|358.67|360.69|358.69|360.6|358.6|17
1724538500000|2024-08-24 22:28:20|360.66|358.66|360.64|358.64|360.67|358.67|360.63|358.63|9
1724538510000|2024-08-24 22:28:30|360.65|358.65|360.63|358.63|360.68|358.68|360.58|358.58|14
1724538520000|2024-08-24 22:28:40|360.62|358.62|360.49|358.49|360.62|358.62|360.49|358.49|11
1724538530000|2024-08-24 22:28:50|360.43|358.43|360.42|358.42|360.45|358.45|360.42|358.42|6
1724538550000|2024-08-24 22:29:10|360.45|358.45|360.58|358.58|360.59|358.59|360.41|358.41|18
1724538560000|2024-08-24 22:29:20|360.56|358.56|360.57|358.57|360.57|358.57|360.55|358.55|8
1724538570000|2024-08-24 22:29:30|360.56|358.56|360.55|358.55|360.57|358.57|360.55|358.55|6
1724538580000|2024-08-24 22:29:40|360.56|358.56|360.62|358.62|360.67|358.67|360.56|358.56|15
1724538590000|2024-08-24 22:29:50|360.63|358.63|360.66|358.66|360.66|358.66|360.62|358.62|21
1724538600000|2024-08-24 22:30:00|360.67|358.67|360.67|358.67|360.67|358.67|360.58|358.58|21
1724538610000|2024-08-24 22:30:10|360.68|358.68|360.7|358.7|360.7|358.7|360.66|358.66|16
1724538620000|2024-08-24 22:30:20|360.77|358.77|360.7|358.7|360.8|358.8|360.68|358.68|15
1724538630000|2024-08-24 22:30:30|360.69|358.69|360.74|358.74|360.74|358.74|360.69|358.69|14
1724538640000|2024-08-24 22:30:40|360.73|358.73|360.75|358.75|360.79|358.79|360.72|358.72|19
1724538650000|2024-08-24 22:30:50|360.73|358.73|360.64|358.64|360.74|358.74|360.62|358.62|12
1724538660000|2024-08-24 22:31:00|360.65|358.65|360.78|358.78|360.79|358.79|360.62|358.62|19
1724538670000|2024-08-24 22:31:10|360.79|358.79|361.06|359.06|361.08|359.08|360.79|358.79|26
1724538680000|2024-08-24 22:31:20|361.05|359.05|361.09|359.09|361.09|359.09|361.05|359.05|13
1724538690000|2024-08-24 22:31:30|361.1|359.1|361.11|359.11|361.2|359.2|361.1|359.1|24
1724538700000|2024-08-24 22:31:40|361.08|359.08|360.98|358.98|361.08|359.08|360.93|358.93|17
1724538710000|2024-08-24 22:31:50|360.99|358.99|361.05|359.05|361.06|359.06|360.99|358.99|13
1724538720000|2024-08-24 22:32:00|361.04|359.04|361.1|359.1|361.1|359.1|361.04|359.04|14
1724538730000|2024-08-24 22:32:10|361.12|359.12|360.94|358.94|361.12|359.12|360.94|358.94|15
1724538740000|2024-08-24 22:32:20|360.93|358.93|360.9|358.9|360.95|358.95|360.89|358.89|12
1724538750000|2024-08-24 22:32:30|360.89|358.89|360.89|358.89|360.9|358.9|360.89|358.89|5
1724538760000|2024-08-24 22:32:40|360.9|358.9|360.9|358.9|360.9|358.9|360.89|358.89|3
1724538770000|2024-08-24 22:32:50|360.89|358.89|360.94|358.94|360.97|358.97|360.79|358.79|18
1724538780000|2024-08-24 22:33:00|360.95|358.95|360.99|358.99|360.99|358.99|360.93|358.93|18
1724538790000|2024-08-24 22:33:10|360.98|358.98|360.94|358.94|360.99|358.99|360.93|358.93|15
1724538800000|2024-08-24 22:33:20|360.95|358.95|361.13|359.13|361.19|359.19|360.93|358.93|27
1724538810000|2024-08-24 22:33:30|361.1|359.1|361.13|359.13|361.14|359.14|361.07|359.07|17
1724538820000|2024-08-24 22:33:40|361.12|359.12|361.14|359.14|361.17|359.17|361.11|359.11|21
1724538830000|2024-08-24 22:33:50|361.15|359.15|361.25|359.25|361.25|359.25|361.15|359.15|7
1724538840000|2024-08-24 22:34:00|361.26|359.26|361.38|359.38|361.4|359.4|361.26|359.26|10
1724538850000|2024-08-24 22:34:10|361.4|359.4|361.39|359.39|361.42|359.42|361.37|359.37|13
1724538860000|2024-08-24 22:34:20|361.41|359.41|361.32|359.32|361.42|359.42|361.32|359.32|9
1724538870000|2024-08-24 22:34:30|361.28|359.28|361.23|359.23|361.28|359.28|361.23|359.23|2
1724538890000|2024-08-24 22:34:50|361.22|359.22|361.19|359.19|361.22|359.22|361.19|359.19|5
1724538900000|2024-08-24 22:35:00|361.21|359.21|361.22|359.22|361.22|359.22|361.21|359.21|2
1724538910000|2024-08-24 22:35:10|361.21|359.21|361.28|359.28|361.28|359.28|361.21|359.21|6
1724538920000|2024-08-24 22:35:20|361.3|359.3|361.39|359.39|361.39|359.39|361.3|359.3|6
1724538930000|2024-08-24 22:35:30|361.38|359.38|361.43|359.43|361.44|359.44|361.38|359.38|13
1724538940000|2024-08-24 22:35:40|361.44|359.44|361.55|359.55|361.55|359.55|361.44|359.44|10
1724538950000|2024-08-24 22:35:50|361.58|359.58|361.67|359.67|361.67|359.67|361.58|359.58|6
1724538960000|2024-08-24 22:36:00|361.7|359.7|361.63|359.63|361.7|359.7|361.63|359.63|9
1724538970000|2024-08-24 22:36:10|361.56|359.56|361.51|359.51|361.56|359.56|361.5|359.5|6
1724538980000|2024-08-24 22:36:20|361.52|359.52|361.34|359.34|361.52|359.52|361.34|359.34|7
1724538990000|2024-08-24 22:36:30|361.32|359.32|361.33|359.33|361.35|359.35|361.32|359.32|8
1724539000000|2024-08-24 22:36:40|361.34|359.34|361.34|359.34|361.36|359.36|361.32|359.32|11
1724539020000|2024-08-24 22:37:00|361.46|359.46|361.58|359.58|361.59|359.59|361.44|359.44|14
1724539030000|2024-08-24 22:37:10|361.6|359.6|361.59|359.59|361.62|359.62|361.56|359.56|10
1724539040000|2024-08-24 22:37:20|361.6|359.6|361.63|359.63|361.63|359.63|361.59|359.59|11
1724539050000|2024-08-24 22:37:30|361.64|359.64|361.62|359.62|361.65|359.65|361.61|359.61|10
1724539060000|2024-08-24 22:37:40|361.61|359.61|361.61|359.61|361.61|359.61|361.61|359.61|1
1724539070000|2024-08-24 22:37:50|361.62|359.62|361.62|359.62|361.62|359.62|361.61|359.61|5
1724539080000|2024-08-24 22:38:00|361.61|359.61|361.62|359.62|361.62|359.62|361.61|359.61|4
1724539090000|2024-08-24 22:38:10|361.63|359.63|362.05|360.05|362.24|360.24|361.61|359.61|25
1724539100000|2024-08-24 22:38:20|362.06|360.06|362.06|360.06|362.06|360.06|362.06|360.06|1
1724539110000|2024-08-24 22:38:30|362.04|360.04|362.06|360.06|362.16|360.16|362.04|360.04|13
1724539120000|2024-08-24 22:38:40|362.05|360.05|362.06|360.06|362.06|360.06|362.05|360.05|2
1724539130000|2024-08-24 22:38:50|362.05|360.05|362.07|360.07|362.07|360.07|362.05|360.05|7
1724539140000|2024-08-24 22:39:00|362.09|360.09|362.17|360.17|362.18|360.18|362.07|360.07|15
1724539150000|2024-08-24 22:39:10|362.15|360.15|362.12|360.12|362.15|360.15|362.11|360.11|11
1724539160000|2024-08-24 22:39:20|362.15|360.15|362.22|360.22|362.22|360.22|362.12|360.12|18
1724539170000|2024-08-24 22:39:30|362.24|360.24|362.24|360.24|362.24|360.24|362.24|360.24|1
1724539180000|2024-08-24 22:39:40|362.22|360.22|362.25|360.25|362.29|360.29|362.22|360.22|10
1724539190000|2024-08-24 22:39:50|362.19|360.19|362.21|360.21|362.22|360.22|362.16|360.16|16
1724539200000|2024-08-24 22:40:00|362.22|360.22|362.21|360.21|362.28|360.28|362.21|360.21|15
1724539210000|2024-08-24 22:40:10|362.18|360.18|362.11|360.11|362.18|360.18|362.1|360.1|10
1724539220000|2024-08-24 22:40:20|362.13|360.13|362.27|360.27|362.28|360.28|362.09|360.09|11
1724539230000|2024-08-24 22:40:30|362.26|360.26|362.3|360.3|362.31|360.31|362.26|360.26|13
1724539240000|2024-08-24 22:40:40|362.28|360.28|362.29|360.29|362.32|360.32|362.28|360.28|6
1724539250000|2024-08-24 22:40:50|362.32|360.32|362.32|360.32|362.32|360.32|362.31|360.31|5
1724539260000|2024-08-24 22:41:00|362.3|360.3|362.26|360.26|362.3|360.3|362.26|360.26|4
1724539270000|2024-08-24 22:41:10|362.18|360.18|362.13|360.13|362.21|360.21|362.13|360.13|12
1724539280000|2024-08-24 22:41:20|362.14|360.14|362.13|360.13|362.14|360.14|362.13|360.13|2
1724539290000|2024-08-24 22:41:30|362.14|360.14|362.22|360.22|362.24|360.24|362.14|360.14|11
1724539300000|2024-08-24 22:41:40|362.24|360.24|362.24|360.24|362.25|360.25|362.2|360.2|15
1724539310000|2024-08-24 22:41:50|362.25|360.25|362.39|360.39|362.39|360.39|362.24|360.24|12
1724539320000|2024-08-24 22:42:00|362.42|360.42|362.41|360.41|362.48|360.48|362.41|360.41|10
1724539330000|2024-08-24 22:42:10|362.42|360.42|362.42|360.42|362.42|360.42|362.42|360.42|1
1724539340000|2024-08-24 22:42:20|362.36|360.36|362.32|360.32|362.36|360.36|362.32|360.32|15
1724539350000|2024-08-24 22:42:30|362.33|360.33|362.34|360.34|362.37|360.37|362.33|360.33|14
1724539360000|2024-08-24 22:42:40|362.35|360.35|362.31|360.31|362.35|360.35|362.31|360.31|7
1724539370000|2024-08-24 22:42:50|362.3|360.3|362.34|360.34|362.34|360.34|362.3|360.3|7
1724539380000|2024-08-24 22:43:00|362.4|360.4|362.43|360.43|362.46|360.46|362.4|360.4|20
1724539390000|2024-08-24 22:43:10|362.42|360.42|362.51|360.51|362.54|360.54|362.42|360.42|11
1724539400000|2024-08-24 22:43:20|362.53|360.53|362.5|360.5|362.53|360.53|362.5|360.5|6
1724539410000|2024-08-24 22:43:30|362.51|360.51|362.45|360.45|362.51|360.51|362.44|360.44|6
1724539420000|2024-08-24 22:43:40|362.47|360.47|362.52|360.52|362.53|360.53|362.46|360.46|8
1724539430000|2024-08-24 22:43:50|362.5|360.5|362.58|360.58|362.58|360.58|362.5|360.5|10
1724539440000|2024-08-24 22:44:00|362.56|360.56|362.54|360.54|362.56|360.56|362.54|360.54|2
1724539450000|2024-08-24 22:44:10|362.52|360.52|362.46|360.46|362.55|360.55|362.46|360.46|7
1724539460000|2024-08-24 22:44:20|362.45|360.45|362.5|360.5|362.5|360.5|362.45|360.45|6
1724539470000|2024-08-24 22:44:30|362.48|360.48|362.47|360.47|362.5|360.5|362.45|360.45|9
1724539480000|2024-08-24 22:44:40|362.48|360.48|362.5|360.5|362.5|360.5|362.48|360.48|7
1724539490000|2024-08-24 22:44:50|362.51|360.51|362.48|360.48|362.51|360.51|362.46|360.46|6
1724539500000|2024-08-24 22:45:00|362.47|360.47|362.4|360.4|362.47|360.47|362.37|360.37|6
1724539510000|2024-08-24 22:45:10|362.39|360.39|362.31|360.31|362.39|360.39|362.3|360.3|14
1724539520000|2024-08-24 22:45:20|362.32|360.32|362.37|360.37|362.39|360.39|362.32|360.32|10
1724539530000|2024-08-24 22:45:30|362.38|360.38|362.37|360.37|362.38|360.38|362.37|360.37|2
1724539540000|2024-08-24 22:45:40|362.36|360.36|362.3|360.3|362.38|360.38|362.29|360.29|8
1724539550000|2024-08-24 22:45:50|362.28|360.28|362.29|360.29|362.3|360.3|362.26|360.26|10
1724539560000|2024-08-24 22:46:00|362.26|360.26|362.19|360.19|362.29|360.29|362.19|360.19|10
1724539570000|2024-08-24 22:46:10|362.2|360.2|362.08|360.08|362.2|360.2|362.08|360.08|6
1724539580000|2024-08-24 22:46:20|362.1|360.1|362.04|360.04|362.1|360.1|362.03|360.03|12
1724539590000|2024-08-24 22:46:30|362.03|360.03|361.93|359.93|362.03|360.03|361.93|359.93|4
1724539600000|2024-08-24 22:46:40|361.96|359.96|362.01|360.01|362.03|360.03|361.95|359.95|12
1724539610000|2024-08-24 22:46:50|362.02|360.02|362.04|360.04|362.04|360.04|362|360|11
1724539620000|2024-08-24 22:47:00|362.05|360.05|362.03|360.03|362.1|360.1|362.01|360.01|17
1724539630000|2024-08-24 22:47:10|362.04|360.04|362.04|360.04|362.05|360.05|362.02|360.02|23
1724539640000|2024-08-24 22:47:20|362.05|360.05|362.04|360.04|362.07|360.07|362.04|360.04|11
1724539650000|2024-08-24 22:47:30|362.06|360.06|362.06|360.06|362.06|360.06|362.04|360.04|3
1724539660000|2024-08-24 22:47:40|362.04|360.04|362|360|362.04|360.04|362|360|6
1724539670000|2024-08-24 22:47:50|362.02|360.02|362|360|362.02|360.02|362|360|4
1724539680000|2024-08-24 22:48:00|362.02|360.02|362.04|360.04|362.04|360.04|362|360|7
1724539690000|2024-08-24 22:48:10|362.15|360.15|362.13|360.13|362.15|360.15|362.08|360.08|11
1724539700000|2024-08-24 22:48:20|362.15|360.15|362.16|360.16|362.18|360.18|362.15|360.15|7
1724539710000|2024-08-24 22:48:30|362.15|360.15|362.17|360.17|362.17|360.17|362.15|360.15|5
1724539720000|2024-08-24 22:48:40|362.19|360.19|362.46|360.46|362.47|360.47|362.16|360.16|16
1724539730000|2024-08-24 22:48:50|362.45|360.45|362.42|360.42|362.45|360.45|362.42|360.42|7
1724539740000|2024-08-24 22:49:00|362.43|360.43|362.47|360.47|362.47|360.47|362.39|360.39|12
1724539750000|2024-08-24 22:49:10|362.45|360.45|362.45|360.45|362.46|360.46|362.43|360.43|12
1724539760000|2024-08-24 22:49:20|362.49|360.49|362.55|360.55|362.55|360.55|362.49|360.49|7
1724539770000|2024-08-24 22:49:30|362.58|360.58|362.63|360.63|362.7|360.7|362.58|360.58|15
1724539780000|2024-08-24 22:49:40|362.64|360.64|362.5|360.5|362.64|360.64|362.48|360.48|8
1724539790000|2024-08-24 22:49:50|362.51|360.51|362.52|360.52|362.52|360.52|362.51|360.51|4
1724539800000|2024-08-24 22:50:00|362.54|360.54|362.5|360.5|362.54|360.54|362.5|360.5|5
1724539810000|2024-08-24 22:50:10|362.48|360.48|362.58|360.58|362.6|360.6|362.48|360.48|16
1724539820000|2024-08-24 22:50:20|362.57|360.57|362.46|360.46|362.57|360.57|362.46|360.46|16
1724539830000|2024-08-24 22:50:30|362.39|360.39|362.33|360.33|362.39|360.39|362.32|360.32|9
1724539840000|2024-08-24 22:50:40|362.27|360.27|362.29|360.29|362.29|360.29|362.27|360.27|2
1724539850000|2024-08-24 22:50:50|362.31|360.31|362.3|360.3|362.33|360.33|362.3|360.3|6
1724539860000|2024-08-24 22:51:00|362.29|360.29|362.2|360.2|362.3|360.3|362.16|360.16|12
1724539870000|2024-08-24 22:51:10|362.16|360.16|362.07|360.07|362.18|360.18|362.07|360.07|4
1724539880000|2024-08-24 22:51:20|362.04|360.04|361.96|359.96|362.04|360.04|361.96|359.96|15
1724539890000|2024-08-24 22:51:30|361.98|359.98|362.01|360.01|362.01|360.01|361.98|359.98|3
1724539900000|2024-08-24 22:51:40|362|360|362.01|360.01|362.01|360.01|361.96|359.96|5
1724539910000|2024-08-24 22:51:50|362|360|362.32|360.32|362.32|360.32|362|360|15
1724539920000|2024-08-24 22:52:00|362.31|360.31|362.1|360.1|362.31|360.31|362.1|360.1|18
1724539930000|2024-08-24 22:52:10|362.09|360.09|362|360|362.1|360.1|361.97|359.97|11
1724539940000|2024-08-24 22:52:20|361.99|359.99|361.97|359.97|362|360|361.96|359.96|10
1724539950000|2024-08-24 22:52:30|361.98|359.98|362|360|362|360|361.97|359.97|9
1724539960000|2024-08-24 22:52:40|362.01|360.01|362.01|360.01|362.02|360.02|362.01|360.01|9
1724539970000|2024-08-24 22:52:50|361.99|359.99|362.1|360.1|362.11|360.11|361.99|359.99|7
1724539980000|2024-08-24 22:53:00|362.11|360.11|362.16|360.16|362.19|360.19|362.11|360.11|13
1724539990000|2024-08-24 22:53:10|362.15|360.15|362.02|360.02|362.15|360.15|362.01|360.01|7
1724540000000|2024-08-24 22:53:20|362.03|360.03|362.04|360.04|362.04|360.04|362.02|360.02|7
1724540010000|2024-08-24 22:53:30|362.03|360.03|362.03|360.03|362.04|360.04|362.03|360.03|3
1724540020000|2024-08-24 22:53:40|362.04|360.04|362.03|360.03|362.04|360.04|362.03|360.03|4
1724540030000|2024-08-24 22:53:50|362.01|360.01|361.98|359.98|362.03|360.03|361.98|359.98|5
1724540040000|2024-08-24 22:54:00|362|360|362.02|360.02|362.03|360.03|361.98|359.98|11
1724540060000|2024-08-24 22:54:20|362.03|360.03|362.03|360.03|362.04|360.04|362.01|360.01|7
1724540070000|2024-08-24 22:54:30|362.02|360.02|362.02|360.02|362.02|360.02|362.01|360.01|3
1724540080000|2024-08-24 22:54:40|362.01|360.01|362.05|360.05|362.05|360.05|362.01|360.01|7
1724540100000|2024-08-24 22:55:00|362.04|360.04|362.15|360.15|362.17|360.17|362.04|360.04|6
1724540110000|2024-08-24 22:55:10|362.17|360.17|362.2|360.2|362.24|360.24|362.17|360.17|8
1724540130000|2024-08-24 22:55:30|362.18|360.18|362.2|360.2|362.2|360.2|362.18|360.18|2
1724540140000|2024-08-24 22:55:40|362.19|360.19|362.19|360.19|362.2|360.2|362.19|360.19|3
1724540150000|2024-08-24 22:55:50|362.13|360.13|362.15|360.15|362.15|360.15|362.13|360.13|2
1724540160000|2024-08-24 22:56:00|362.17|360.17|362.15|360.15|362.17|360.17|362.13|360.13|7
1724540170000|2024-08-24 22:56:10|362.2|360.2|362.18|360.18|362.2|360.2|362.18|360.18|3
1724540180000|2024-08-24 22:56:20|362.16|360.16|362.17|360.17|362.19|360.19|362.16|360.16|10
1724540190000|2024-08-24 22:56:30|362.18|360.18|362.18|360.18|362.19|360.19|362.17|360.17|9
1724540200000|2024-08-24 22:56:40|362.17|360.17|362.18|360.18|362.18|360.18|362.15|360.15|8
1724540210000|2024-08-24 22:56:50|362.19|360.19|362.18|360.18|362.2|360.2|362.17|360.17|10
1724540220000|2024-08-24 22:57:00|362.11|360.11|362.09|360.09|362.11|360.11|362.08|360.08|11
1724540230000|2024-08-24 22:57:10|362.08|360.08|361.99|359.99|362.08|360.08|361.99|359.99|8
1724540240000|2024-08-24 22:57:20|362|360|361.99|359.99|362|360|361.99|359.99|8
1724540250000|2024-08-24 22:57:30|362|360|361.9|359.9|362|360|361.89|359.89|6
1724540260000|2024-08-24 22:57:40|361.89|359.89|361.89|359.89|361.9|359.9|361.89|359.89|7
1724540270000|2024-08-24 22:57:50|361.87|359.87|361.83|359.83|361.87|359.87|361.83|359.83|7
1724540280000|2024-08-24 22:58:00|361.84|359.84|361.92|359.92|361.92|359.92|361.82|359.82|9
1724540290000|2024-08-24 22:58:10|361.93|359.93|361.91|359.91|361.93|359.93|361.85|359.85|16
1724540300000|2024-08-24 22:58:20|361.9|359.9|361.92|359.92|361.92|359.92|361.9|359.9|9
1724540310000|2024-08-24 22:58:30|361.91|359.91|361.92|359.92|361.93|359.93|361.9|359.9|10
1724540320000|2024-08-24 22:58:40|361.91|359.91|361.94|359.94|361.94|359.94|361.9|359.9|14
1724540330000|2024-08-24 22:58:50|361.96|359.96|362.1|360.1|362.13|360.13|361.96|359.96|11
1724540340000|2024-08-24 22:59:00|362.11|360.11|362.17|360.17|362.17|360.17|362.1|360.1|8
1724540350000|2024-08-24 22:59:10|362.21|360.21|362.36|360.36|362.51|360.51|362.21|360.21|20
1724540360000|2024-08-24 22:59:20|362.34|360.34|362.35|360.35|362.35|360.35|362.34|360.34|4
1724540370000|2024-08-24 22:59:30|362.34|360.34|362.36|360.36|362.37|360.37|362.34|360.34|7
1724540380000|2024-08-24 22:59:40|362.31|360.31|362.41|360.41|362.43|360.43|362.3|360.3|14
1724540390000|2024-08-24 22:59:50|362.33|360.33|362.21|360.21|362.33|360.33|362.2|360.2|7
1724540400000|2024-08-24 23:00:00|362.22|360.22|362.28|360.28|362.28|360.28|362.19|360.19|12
1724540410000|2024-08-24 23:00:10|362.32|360.32|362.35|360.35|362.35|360.35|362.32|360.32|7
1724540420000|2024-08-24 23:00:20|362.38|360.38|362.36|360.36|362.38|360.38|362.35|360.35|6
1724540430000|2024-08-24 23:00:30|362.37|360.37|362.43|360.43|362.43|360.43|362.37|360.37|7
1724540440000|2024-08-24 23:00:40|362.42|360.42|362.4|360.4|362.45|360.45|362.39|360.39|14
1724540450000|2024-08-24 23:00:50|362.41|360.41|362.44|360.44|362.46|360.46|362.4|360.4|7
1724540460000|2024-08-24 23:01:00|362.46|360.46|362.35|360.35|362.46|360.46|362.32|360.32|22
1724540470000|2024-08-24 23:01:10|362.33|360.33|362.22|360.22|362.33|360.33|362.22|360.22|11
1724540480000|2024-08-24 23:01:20|362.23|360.23|362.45|360.45|362.46|360.46|362.23|360.23|8
1724540490000|2024-08-24 23:01:30|362.46|360.46|362.46|360.46|362.46|360.46|362.46|360.46|1
1724540500000|2024-08-24 23:01:40|362.45|360.45|362.46|360.46|362.46|360.46|362.45|360.45|2
1724540520000|2024-08-24 23:02:00|362.45|360.45|362.43|360.43|362.46|360.46|362.43|360.43|5
1724540530000|2024-08-24 23:02:10|362.45|360.45|362.37|360.37|362.45|360.45|362.34|360.34|8
1724540540000|2024-08-24 23:02:20|362.43|360.43|362.42|360.42|362.45|360.45|362.41|360.41|10
1724540550000|2024-08-24 23:02:30|362.43|360.43|362.46|360.46|362.46|360.46|362.43|360.43|4
1724540570000|2024-08-24 23:02:50|362.45|360.45|362.45|360.45|362.45|360.45|362.45|360.45|1
1724540580000|2024-08-24 23:03:00|362.46|360.46|362.45|360.45|362.46|360.46|362.44|360.44|8
1724540590000|2024-08-24 23:03:10|362.43|360.43|362.41|360.41|362.43|360.43|362.4|360.4|9
1724540600000|2024-08-24 23:03:20|362.34|360.34|362.27|360.27|362.4|360.4|362.26|360.26|11
1724540610000|2024-08-24 23:03:30|362.26|360.26|362.23|360.23|362.26|360.26|362.18|360.18|10
1724540620000|2024-08-24 23:03:40|362.22|360.22|362.21|360.21|362.22|360.22|362.2|360.2|5
1724540630000|2024-08-24 23:03:50|362.19|360.19|362.19|360.19|362.21|360.21|362.19|360.19|3
1724540640000|2024-08-24 23:04:00|362.07|360.07|362.2|360.2|362.2|360.2|362.07|360.07|13
1724540650000|2024-08-24 23:04:10|362.21|360.21|362.24|360.24|362.24|360.24|362.21|360.21|7
1724540680000|2024-08-24 23:04:40|362.25|360.25|362.25|360.25|362.25|360.25|362.25|360.25|1
1724540690000|2024-08-24 23:04:50|362.26|360.26|362.53|360.53|362.56|360.56|362.26|360.26|13
1724540700000|2024-08-24 23:05:00|362.52|360.52|362.62|360.62|362.62|360.62|362.52|360.52|8
1724540710000|2024-08-24 23:05:10|362.63|360.63|362.74|360.74|362.74|360.74|362.63|360.63|3
1724540720000|2024-08-24 23:05:20|362.7|360.7|362.7|360.7|362.7|360.7|362.68|360.68|6
1724540730000|2024-08-24 23:05:30|362.68|360.68|362.7|360.7|362.72|360.72|362.68|360.68|14
1724540740000|2024-08-24 23:05:40|362.69|360.69|362.7|360.7|362.72|360.72|362.67|360.67|16
1724540750000|2024-08-24 23:05:50|362.64|360.64|362.61|360.61|362.64|360.64|362.6|360.6|4
1724540760000|2024-08-24 23:06:00|362.6|360.6|362.58|360.58|362.6|360.6|362.58|360.58|4
1724540770000|2024-08-24 23:06:10|362.59|360.59|362.67|360.67|362.67|360.67|362.58|360.58|4
1724540780000|2024-08-24 23:06:20|362.73|360.73|362.73|360.73|362.73|360.73|362.73|360.73|1
1724540790000|2024-08-24 23:06:30|362.71|360.71|362.73|360.73|362.73|360.73|362.71|360.71|2
1724540800000|2024-08-24 23:06:40|362.72|360.72|362.73|360.73|362.73|360.73|362.72|360.72|2
1724540820000|2024-08-24 23:07:00|362.72|360.72|362.75|360.75|362.75|360.75|362.72|360.72|3
1724540840000|2024-08-24 23:07:20|362.76|360.76|362.88|360.88|362.89|360.89|362.76|360.76|11
1724540850000|2024-08-24 23:07:30|362.9|360.9|362.91|360.91|362.91|360.91|362.9|360.9|4
1724540860000|2024-08-24 23:07:40|362.9|360.9|362.8|360.8|362.91|360.91|362.79|360.79|9
1724540870000|2024-08-24 23:07:50|362.78|360.78|362.85|360.85|362.86|360.86|362.78|360.78|7
1724540880000|2024-08-24 23:08:00|362.84|360.84|362.85|360.85|362.85|360.85|362.78|360.78|9
1724540890000|2024-08-24 23:08:10|362.86|360.86|362.86|360.86|362.88|360.88|362.85|360.85|11
1724540900000|2024-08-24 23:08:20|362.85|360.85|362.88|360.88|362.89|360.89|362.85|360.85|8
1724540910000|2024-08-24 23:08:30|362.89|360.89|362.99|360.99|363|361|362.88|360.88|15
1724540920000|2024-08-24 23:08:40|363|361|363|361|363.02|361.02|362.98|360.98|7
1724540930000|2024-08-24 23:08:50|362.98|360.98|362.96|360.96|363.03|361.03|362.96|360.96|10
1724540940000|2024-08-24 23:09:00|362.98|360.98|363|361|363|361|362.98|360.98|2
1724540960000|2024-08-24 23:09:20|362.99|360.99|362.96|360.96|362.99|360.99|362.96|360.96|3
1724540970000|2024-08-24 23:09:30|362.98|360.98|362.91|360.91|362.99|360.99|362.88|360.88|5
1724540980000|2024-08-24 23:09:40|362.89|360.89|362.9|360.9|362.91|360.91|362.89|360.89|3
1724541000000|2024-08-24 23:10:00|362.91|360.91|362.93|360.93|362.93|360.93|362.9|360.9|14
1724541010000|2024-08-24 23:10:10|362.94|360.94|362.94|360.94|362.94|360.94|362.89|360.89|14
1724541020000|2024-08-24 23:10:20|362.98|360.98|363.04|361.04|363.05|361.05|362.98|360.98|11
1724541030000|2024-08-24 23:10:30|363.03|361.03|363.07|361.07|363.07|361.07|363.03|361.03|8
1724541040000|2024-08-24 23:10:40|363.43|361.43|363.32|361.32|363.47|361.47|363.3|361.3|18
1724541050000|2024-08-24 23:10:50|363.33|361.33|363.26|361.26|363.35|361.35|363.24|361.24|18
1724541060000|2024-08-24 23:11:00|363.25|361.25|363.27|361.27|363.27|361.27|363.25|361.25|11
1724541070000|2024-08-24 23:11:10|363.26|361.26|363.27|361.27|363.27|361.27|363.24|361.24|10
1724541080000|2024-08-24 23:11:20|363.26|361.26|363.18|361.18|363.26|361.26|363.18|361.18|6
1724541090000|2024-08-24 23:11:30|363.19|361.19|363.23|361.23|363.23|361.23|363.19|361.19|9
1724541100000|2024-08-24 23:11:40|363.22|361.22|363.18|361.18|363.22|361.22|363.17|361.17|6
1724541110000|2024-08-24 23:11:50|363.17|361.17|363.22|361.22|363.22|361.22|363.17|361.17|3
1724541120000|2024-08-24 23:12:00|363.23|361.23|363.18|361.18|363.23|361.23|363.18|361.18|6
1724541130000|2024-08-24 23:12:10|363.17|361.17|363.17|361.17|363.17|361.17|363.17|361.17|1
1724541140000|2024-08-24 23:12:20|363.18|361.18|363.17|361.17|363.18|361.18|363.17|361.17|2
1724541150000|2024-08-24 23:12:30|363.16|361.16|363.14|361.14|363.16|361.16|363.14|361.14|3
1724541160000|2024-08-24 23:12:40|363.13|361.13|363.06|361.06|363.13|361.13|363.06|361.06|4
1724541170000|2024-08-24 23:12:50|363.05|361.05|363.08|361.08|363.1|361.1|363.05|361.05|16
1724541180000|2024-08-24 23:13:00|363.07|361.07|363.07|361.07|363.08|361.08|363.05|361.05|10
1724541190000|2024-08-24 23:13:10|363.06|361.06|363.08|361.08|363.09|361.09|363.06|361.06|7
1724541200000|2024-08-24 23:13:20|363.07|361.07|363.07|361.07|363.09|361.09|363.05|361.05|11
1724541210000|2024-08-24 23:13:30|363.06|361.06|363|361|363.07|361.07|363|361|15
1724541220000|2024-08-24 23:13:40|363.01|361.01|363.08|361.08|363.08|361.08|363|361|12
1724541230000|2024-08-24 23:13:50|363.07|361.07|363.12|361.12|363.2|361.2|363.05|361.05|18
1724541240000|2024-08-24 23:14:00|363.11|361.11|363.1|361.1|363.11|361.11|363.09|361.09|4
1724541250000|2024-08-24 23:14:10|363.09|361.09|363.13|361.13|363.13|361.13|363.09|361.09|3
1724541260000|2024-08-24 23:14:20|363.12|361.12|363.08|361.08|363.12|361.12|363.08|361.08|8
1724541270000|2024-08-24 23:14:30|363.09|361.09|363.11|361.11|363.12|361.12|363.06|361.06|12
1724541280000|2024-08-24 23:14:40|363.12|361.12|363.21|361.21|363.26|361.26|363.12|361.12|10
1724541290000|2024-08-24 23:14:50|363.23|361.23|363.27|361.27|363.29|361.29|363.23|361.23|11
1724541300000|2024-08-24 23:15:00|363.26|361.26|363.25|361.25|363.27|361.27|363.21|361.21|21
1724541310000|2024-08-24 23:15:10|363.27|361.27|363.22|361.22|363.28|361.28|363.22|361.22|17
1724541320000|2024-08-24 23:15:20|363.23|361.23|363.2|361.2|363.23|361.23|363.2|361.2|6
1724541330000|2024-08-24 23:15:30|363.19|361.19|363.12|361.12|363.19|361.19|363.05|361.05|14
1724541340000|2024-08-24 23:15:40|363.11|361.11|363.1|361.1|363.11|361.11|363.08|361.08|8
1724541350000|2024-08-24 23:15:50|363.13|361.13|363.07|361.07|363.13|361.13|363.07|361.07|8
1724541360000|2024-08-24 23:16:00|363.05|361.05|363.14|361.14|363.14|361.14|363.05|361.05|7
1724541370000|2024-08-24 23:16:10|363.16|361.16|363.14|361.14|363.16|361.16|363.13|361.13|10
1724541380000|2024-08-24 23:16:20|363.12|361.12|363.19|361.19|363.2|361.2|363.12|361.12|9
1724541390000|2024-08-24 23:16:30|363.2|361.2|363.17|361.17|363.21|361.21|363.17|361.17|9
1724541400000|2024-08-24 23:16:40|363.19|361.19|363.17|361.17|363.19|361.19|363.16|361.16|3
1724541410000|2024-08-24 23:16:50|363.18|361.18|363.38|361.38|363.44|361.44|363.18|361.18|11
1724541420000|2024-08-24 23:17:00|363.39|361.39|363.4|361.4|363.41|361.41|363.39|361.39|4
1724541430000|2024-08-24 23:17:10|363.41|361.41|363.37|361.37|363.41|361.41|363.37|361.37|4
1724541440000|2024-08-24 23:17:20|363.35|361.35|363.35|361.35|363.35|361.35|363.34|361.34|3
1724541450000|2024-08-24 23:17:30|363.34|361.34|363.42|361.42|363.45|361.45|363.34|361.34|11
1724541460000|2024-08-24 23:17:40|363.43|361.43|363.48|361.48|363.48|361.48|363.42|361.42|9
1724541470000|2024-08-24 23:17:50|363.5|361.5|363.77|361.77|363.79|361.79|363.5|361.5|6
1724541480000|2024-08-24 23:18:00|363.79|361.79|363.79|361.79|363.9|361.9|363.76|361.76|10
1724541490000|2024-08-24 23:18:10|363.78|361.78|363.65|361.65|363.78|361.78|363.65|361.65|5
1724541500000|2024-08-24 23:18:20|363.67|361.67|363.7|361.7|363.73|361.73|363.67|361.67|12
1724541510000|2024-08-24 23:18:30|363.69|361.69|363.73|361.73|363.73|361.73|363.66|361.66|10
1724541520000|2024-08-24 23:18:40|363.75|361.75|363.69|361.69|363.75|361.75|363.69|361.69|11
1724541530000|2024-08-24 23:18:50|363.65|361.65|363.72|361.72|363.75|361.75|363.64|361.64|10
1724541540000|2024-08-24 23:19:00|363.71|361.71|363.74|361.74|363.74|361.74|363.71|361.71|9
1724541550000|2024-08-24 23:19:10|363.72|361.72|363.74|361.74|363.76|361.76|363.72|361.72|9
1724541560000|2024-08-24 23:19:20|363.72|361.72|363.72|361.72|363.74|361.74|363.72|361.72|6
1724541570000|2024-08-24 23:19:30|363.73|361.73|363.72|361.72|363.73|361.73|363.72|361.72|2
1724541580000|2024-08-24 23:19:40|363.68|361.68|363.68|361.68|363.7|361.7|363.68|361.68|7
1724541590000|2024-08-24 23:19:50|363.69|361.69|363.68|361.68|363.69|361.69|363.68|361.68|6
1724541600000|2024-08-24 23:20:00|363.69|361.69|363.67|361.67|363.69|361.69|363.61|361.61|9
1724541610000|2024-08-24 23:20:10|363.65|361.65|363.63|361.63|363.65|361.65|363.63|361.63|3
1724541620000|2024-08-24 23:20:20|363.62|361.62|363.5|361.5|363.62|361.62|363.49|361.49|8
1724541630000|2024-08-24 23:20:30|363.52|361.52|363.52|361.52|363.52|361.52|363.52|361.52|1
1724541640000|2024-08-24 23:20:40|363.5|361.5|363.52|361.52|363.52|361.52|363.5|361.5|2
1724541650000|2024-08-24 23:20:50|363.5|361.5|363.5|361.5|363.5|361.5|363.5|361.5|1
1724541660000|2024-08-24 23:21:00|363.52|361.52|363.49|361.49|363.52|361.52|363.48|361.48|6
1724541670000|2024-08-24 23:21:10|363.48|361.48|363.34|361.34|363.48|361.48|363.32|361.32|8
1724541700000|2024-08-24 23:21:40|363.32|361.32|363.29|361.29|363.32|361.32|363.29|361.29|6
1724541710000|2024-08-24 23:21:50|363.25|361.25|363.21|361.21|363.26|361.26|363.21|361.21|9
1724541720000|2024-08-24 23:22:00|363.2|361.2|363.22|361.22|363.23|361.23|363.2|361.2|6
1724541730000|2024-08-24 23:22:10|363.24|361.24|363.26|361.26|363.26|361.26|363.22|361.22|9
1724541740000|2024-08-24 23:22:20|363.25|361.25|363.32|361.32|363.32|361.32|363.25|361.25|3
1724541750000|2024-08-24 23:22:30|363.31|361.31|363.32|361.32|363.32|361.32|363.31|361.31|4
1724541760000|2024-08-24 23:22:40|363.31|361.31|363.31|361.31|363.31|361.31|363.31|361.31|1
1724541770000|2024-08-24 23:22:50|363.32|361.32|363.31|361.31|363.32|361.32|363.31|361.31|2
1724541780000|2024-08-24 23:23:00|363.33|361.33|363.42|361.42|363.43|361.43|363.33|361.33|8
1724541790000|2024-08-24 23:23:10|363.35|361.35|363.49|361.49|363.49|361.49|363.25|361.25|15
1724541800000|2024-08-24 23:23:20|363.47|361.47|363.29|361.29|363.47|361.47|363.22|361.22|7
1724541810000|2024-08-24 23:23:30|363.33|361.33|363.49|361.49|363.51|361.51|363.33|361.33|10
1724541820000|2024-08-24 23:23:40|363.48|361.48|363.43|361.43|363.48|361.48|363.39|361.39|10
1724541830000|2024-08-24 23:23:50|363.42|361.42|363.38|361.38|363.42|361.42|363.36|361.36|12
1724541840000|2024-08-24 23:24:00|363.37|361.37|363.25|361.25|363.37|361.37|363.25|361.25|9
1724541860000|2024-08-24 23:24:20|363.18|361.18|363.22|361.22|363.23|361.23|363.18|361.18|10
1724541870000|2024-08-24 23:24:30|363.27|361.27|363.41|361.41|363.41|361.41|363.27|361.27|10
1724541880000|2024-08-24 23:24:40|363.39|361.39|363.38|361.38|363.4|361.4|363.38|361.38|12
1724541890000|2024-08-24 23:24:50|363.39|361.39|363.37|361.37|363.39|361.39|363.36|361.36|6
1724541900000|2024-08-24 23:25:00|363.36|361.36|363.27|361.27|363.37|361.37|363.27|361.27|5
1724541910000|2024-08-24 23:25:10|363.26|361.26|363.24|361.24|363.28|361.28|363.24|361.24|8
1724541920000|2024-08-24 23:25:20|363.16|361.16|363.2|361.2|363.22|361.22|363.16|361.16|5
1724541930000|2024-08-24 23:25:30|363.21|361.21|363.2|361.2|363.22|361.22|363.2|361.2|12
1724541940000|2024-08-24 23:25:40|363.21|361.21|363.39|361.39|363.4|361.4|363.2|361.2|13
1724541950000|2024-08-24 23:25:50|363.37|361.37|363.39|361.39|363.41|361.41|363.37|361.37|12
1724541960000|2024-08-24 23:26:00|363.38|361.38|363.22|361.22|363.38|361.38|363.2|361.2|11
1724541970000|2024-08-24 23:26:10|363.25|361.25|363.27|361.27|363.33|361.33|363.25|361.25|17
1724541980000|2024-08-24 23:26:20|363.28|361.28|363.31|361.31|363.33|361.33|363.27|361.27|14
1724541990000|2024-08-24 23:26:30|363.29|361.29|363.3|361.3|363.32|361.32|363.29|361.29|16
1724542000000|2024-08-24 23:26:40|363.31|361.31|363.44|361.44|363.45|361.45|363.3|361.3|12
1724542010000|2024-08-24 23:26:50|363.42|361.42|363.5|361.5|363.5|361.5|363.39|361.39|6
1724542020000|2024-08-24 23:27:00|363.48|361.48|363.39|361.39|363.48|361.48|363.35|361.35|14
1724542030000|2024-08-24 23:27:10|363.37|361.37|363.39|361.39|363.39|361.39|363.37|361.37|7
1724542040000|2024-08-24 23:27:20|363.37|361.37|363.3|361.3|363.37|361.37|363.3|361.3|5
1724542050000|2024-08-24 23:27:30|363.29|361.29|363.35|361.35|363.35|361.35|363.29|361.29|11
1724542060000|2024-08-24 23:27:40|363.4|361.4|363.38|361.38|363.4|361.4|363.36|361.36|7
1724542070000|2024-08-24 23:27:50|363.37|361.37|363.36|361.36|363.38|361.38|363.35|361.35|17
1724542080000|2024-08-24 23:28:00|363.35|361.35|363.38|361.38|363.44|361.44|363.35|361.35|15
1724542090000|2024-08-24 23:28:10|363.36|361.36|363.35|361.35|363.36|361.36|363.34|361.34|8
1724542100000|2024-08-24 23:28:20|363.37|361.37|363.35|361.35|363.37|361.37|363.33|361.33|9
1724542110000|2024-08-24 23:28:30|363.36|361.36|363.39|361.39|363.39|361.39|363.36|361.36|3
1724542120000|2024-08-24 23:28:40|363.38|361.38|363.39|361.39|363.39|361.39|363.37|361.37|6
1724542130000|2024-08-24 23:28:50|363.38|361.38|363.38|361.38|363.39|361.39|363.38|361.38|3
1724542140000|2024-08-24 23:29:00|363.39|361.39|363.54|361.54|363.55|361.55|363.39|361.39|10
1724542160000|2024-08-24 23:29:20|363.55|361.55|363.51|361.51|363.55|361.55|363.51|361.51|13
1724542170000|2024-08-24 23:29:30|363.52|361.52|363.51|361.51|363.54|361.54|363.51|361.51|12
1724542180000|2024-08-24 23:29:40|363.52|361.52|363.45|361.45|363.52|361.52|363.44|361.44|8
1724542190000|2024-08-24 23:29:50|363.44|361.44|363.37|361.37|363.45|361.45|363.33|361.33|15
1724542200000|2024-08-24 23:30:00|363.36|361.36|363.34|361.34|363.37|361.37|363.34|361.34|18
1724542210000|2024-08-24 23:30:10|363.33|361.33|363.36|361.36|363.37|361.37|363.33|361.33|12
1724542220000|2024-08-24 23:30:20|363.34|361.34|363.36|361.36|363.37|361.37|363.29|361.29|15
1724542230000|2024-08-24 23:30:30|363.35|361.35|363.45|361.45|363.45|361.45|363.35|361.35|5
1724542240000|2024-08-24 23:30:40|363.43|361.43|363.46|361.46|363.46|361.46|363.43|361.43|3
1724542250000|2024-08-24 23:30:50|363.45|361.45|363.35|361.35|363.46|361.46|363.34|361.34|10
1724542260000|2024-08-24 23:31:00|363.34|361.34|363.31|361.31|363.34|361.34|363.31|361.31|4
1724542270000|2024-08-24 23:31:10|363.32|361.32|363.27|361.27|363.32|361.32|363.21|361.21|13
1724542280000|2024-08-24 23:31:20|363.25|361.25|363.26|361.26|363.26|361.26|363.23|361.23|3
1724542290000|2024-08-24 23:31:30|363.22|361.22|363.19|361.19|363.23|361.23|363.19|361.19|6
1724542300000|2024-08-24 23:31:40|363.21|361.21|363.39|361.39|363.41|361.41|363.21|361.21|14
1724542310000|2024-08-24 23:31:50|363.38|361.38|363.38|361.38|363.39|361.39|363.37|361.37|7
1724542320000|2024-08-24 23:32:00|363.42|361.42|363.64|361.64|363.7|361.7|363.42|361.42|13
1724542330000|2024-08-24 23:32:10|363.58|361.58|363.54|361.54|363.58|361.58|363.54|361.54|6
1724542340000|2024-08-24 23:32:20|363.55|361.55|363.48|361.48|363.55|361.55|363.48|361.48|7
1724542350000|2024-08-24 23:32:30|363.46|361.46|363.47|361.47|363.48|361.48|363.46|361.46|3
1724542360000|2024-08-24 23:32:40|363.48|361.48|363.48|361.48|363.48|361.48|363.45|361.45|11
1724542370000|2024-08-24 23:32:50|363.49|361.49|363.56|361.56|363.56|361.56|363.49|361.49|8
1724542380000|2024-08-24 23:33:00|363.55|361.55|363.56|361.56|363.56|361.56|363.55|361.55|4
1724542390000|2024-08-24 23:33:10|363.57|361.57|363.52|361.52|363.57|361.57|363.52|361.52|6
1724542400000|2024-08-24 23:33:20|363.53|361.53|363.51|361.51|363.54|361.54|363.51|361.51|8
1724542420000|2024-08-24 23:33:40|363.52|361.52|363.54|361.54|363.54|361.54|363.52|361.52|6
1724542430000|2024-08-24 23:33:50|363.56|361.56|363.58|361.58|363.61|361.61|363.56|361.56|12
1724542440000|2024-08-24 23:34:00|363.59|361.59|363.58|361.58|363.6|361.6|363.58|361.58|14
1724542450000|2024-08-24 23:34:10|363.6|361.6|363.66|361.66|363.68|361.68|363.6|361.6|6
1724542460000|2024-08-24 23:34:20|363.65|361.65|363.61|361.61|363.65|361.65|363.58|361.58|13
1724542470000|2024-08-24 23:34:30|363.63|361.63|363.64|361.64|363.65|361.65|363.61|361.61|9
1724542480000|2024-08-24 23:34:40|363.63|361.63|363.63|361.63|363.64|361.64|363.6|361.6|9
1724542490000|2024-08-24 23:34:50|363.64|361.64|363.79|361.79|363.8|361.8|363.64|361.64|16
1724542500000|2024-08-24 23:35:00|363.77|361.77|363.83|361.83|363.83|361.83|363.74|361.74|17
1724542510000|2024-08-24 23:35:10|363.84|361.84|363.85|361.85|363.92|361.92|363.83|361.83|9
1724542520000|2024-08-24 23:35:20|363.87|361.87|364.01|362.01|364.02|362.02|363.85|361.85|10
1724542530000|2024-08-24 23:35:30|364.04|362.04|364.12|362.12|364.12|362.12|364.04|362.04|9
1724542540000|2024-08-24 23:35:40|364.13|362.13|364.15|362.15|364.22|362.22|364.12|362.12|16
1724542550000|2024-08-24 23:35:50|364.17|362.17|364.14|362.14|364.2|362.2|364.14|362.14|10
1724542560000|2024-08-24 23:36:00|364.15|362.15|364.16|362.16|364.19|362.19|364.14|362.14|7
1724542570000|2024-08-24 23:36:10|364.15|362.15|364.18|362.18|364.2|362.2|364.15|362.15|6
1724542580000|2024-08-24 23:36:20|364.17|362.17|363.94|361.94|364.17|362.17|363.91|361.91|15
1724542590000|2024-08-24 23:36:30|363.92|361.92|363.87|361.87|363.92|361.92|363.86|361.86|10
1724542600000|2024-08-24 23:36:40|363.86|361.86|363.88|361.88|363.88|361.88|363.86|361.86|7
1724542610000|2024-08-24 23:36:50|363.87|361.87|363.87|361.87|363.88|361.88|363.86|361.86|4
1724542620000|2024-08-24 23:37:00|363.86|361.86|363.73|361.73|363.86|361.86|363.73|361.73|11
1724542630000|2024-08-24 23:37:10|363.72|361.72|363.7|361.7|363.72|361.72|363.7|361.7|10
1724542640000|2024-08-24 23:37:20|363.71|361.71|363.77|361.77|363.83|361.83|363.71|361.71|20
1724542650000|2024-08-24 23:37:30|363.78|361.78|363.73|361.73|363.78|361.78|363.73|361.73|10
1724542660000|2024-08-24 23:37:40|363.75|361.75|363.72|361.72|363.75|361.75|363.71|361.71|11
1724542670000|2024-08-24 23:37:50|363.71|361.71|363.81|361.81|363.81|361.81|363.71|361.71|9
1724542680000|2024-08-24 23:38:00|363.79|361.79|363.86|361.86|363.94|361.94|363.79|361.79|13
1724542690000|2024-08-24 23:38:10|363.85|361.85|363.96|361.96|363.96|361.96|363.79|361.79|14
1724542700000|2024-08-24 23:38:20|363.98|361.98|363.98|361.98|363.99|361.99|363.96|361.96|11
1724542710000|2024-08-24 23:38:30|363.99|361.99|363.94|361.94|363.99|361.99|363.94|361.94|5
1724542720000|2024-08-24 23:38:40|363.95|361.95|363.95|361.95|363.95|361.95|363.95|361.95|1
1724542730000|2024-08-24 23:38:50|363.88|361.88|363.89|361.89|363.93|361.93|363.88|361.88|4
1724542740000|2024-08-24 23:39:00|363.82|361.82|363.82|361.82|363.87|361.87|363.82|361.82|8
1724542750000|2024-08-24 23:39:10|363.81|361.81|363.71|361.71|363.81|361.81|363.67|361.67|9
1724542760000|2024-08-24 23:39:20|363.7|361.7|363.71|361.71|363.72|361.72|363.7|361.7|11
1724542770000|2024-08-24 23:39:30|363.72|361.72|363.69|361.69|363.72|361.72|363.69|361.69|6
1724542780000|2024-08-24 23:39:40|363.71|361.71|363.7|361.7|363.71|361.71|363.7|361.7|4
1724542790000|2024-08-24 23:39:50|363.66|361.66|363.68|361.68|363.69|361.69|363.66|361.66|5
1724542800000|2024-08-24 23:40:00|363.69|361.69|363.7|361.7|363.71|361.71|363.68|361.68|6
1724542810000|2024-08-24 23:40:10|363.68|361.68|363.68|361.68|363.71|361.71|363.68|361.68|11
1724542820000|2024-08-24 23:40:20|363.62|361.62|363.72|361.72|363.72|361.72|363.62|361.62|6
1724542830000|2024-08-24 23:40:30|363.71|361.71|363.71|361.71|363.72|361.72|363.7|361.7|9
1724542840000|2024-08-24 23:40:40|363.7|361.7|363.72|361.72|363.73|361.73|363.7|361.7|7
1724542870000|2024-08-24 23:41:10|363.73|361.73|363.77|361.77|363.77|361.77|363.73|361.73|4
1724542880000|2024-08-24 23:41:20|363.8|361.8|363.89|361.89|363.94|361.94|363.8|361.8|6
1724542890000|2024-08-24 23:41:30|363.87|361.87|363.87|361.87|363.89|361.89|363.85|361.85|6
1724542900000|2024-08-24 23:41:40|363.85|361.85|363.91|361.91|363.91|361.91|363.85|361.85|7
1724542910000|2024-08-24 23:41:50|363.9|361.9|363.89|361.89|363.91|361.91|363.89|361.89|7
1724542920000|2024-08-24 23:42:00|363.87|361.87|363.89|361.89|363.91|361.91|363.87|361.87|12
1724542930000|2024-08-24 23:42:10|363.87|361.87|363.74|361.74|363.88|361.88|363.74|361.74|10
1724542940000|2024-08-24 23:42:20|363.75|361.75|363.74|361.74|363.75|361.75|363.74|361.74|2
1724542950000|2024-08-24 23:42:30|363.72|361.72|363.73|361.73|363.73|361.73|363.72|361.72|2
1724542960000|2024-08-24 23:42:40|363.72|361.72|363.73|361.73|363.73|361.73|363.72|361.72|10
1724542970000|2024-08-24 23:42:50|363.72|361.72|363.7|361.7|363.72|361.72|363.7|361.7|5
1724542980000|2024-08-24 23:43:00|363.71|361.71|363.6|361.6|363.71|361.71|363.6|361.6|9
1724542990000|2024-08-24 23:43:10|363.59|361.59|363.59|361.59|363.59|361.59|363.59|361.59|1
1724543000000|2024-08-24 23:43:20|363.6|361.6|363.6|361.6|363.61|361.61|363.6|361.6|3
1724543010000|2024-08-24 23:43:30|363.59|361.59|363.58|361.58|363.59|361.59|363.57|361.57|3
1724543020000|2024-08-24 23:43:40|363.57|361.57|363.59|361.59|363.59|361.59|363.57|361.57|4
1724543030000|2024-08-24 23:43:50|363.62|361.62|363.62|361.62|363.62|361.62|363.62|361.62|1
1724543040000|2024-08-24 23:44:00|363.64|361.64|363.62|361.62|363.64|361.64|363.62|361.62|2
1724543050000|2024-08-24 23:44:10|363.63|361.63|363.64|361.64|363.64|361.64|363.63|361.63|2
1724543060000|2024-08-24 23:44:20|363.62|361.62|363.61|361.61|363.64|361.64|363.61|361.61|4
1724543070000|2024-08-24 23:44:30|363.59|361.59|363.46|361.46|363.59|361.59|363.46|361.46|7
1724543080000|2024-08-24 23:44:40|363.48|361.48|363.52|361.52|363.56|361.56|363.46|361.46|7
1724543090000|2024-08-24 23:44:50|363.53|361.53|363.55|361.55|363.55|361.55|363.53|361.53|2
1724543100000|2024-08-24 23:45:00|363.59|361.59|363.55|361.55|363.59|361.59|363.55|361.55|3
1724543110000|2024-08-24 23:45:10|363.53|361.53|363.57|361.57|363.57|361.57|363.53|361.53|5
1724543120000|2024-08-24 23:45:20|363.56|361.56|363.58|361.58|363.58|361.58|363.56|361.56|5
1724543130000|2024-08-24 23:45:30|363.57|361.57|363.57|361.57|363.58|361.58|363.55|361.55|6
1724543140000|2024-08-24 23:45:40|363.55|361.55|363.49|361.49|363.57|361.57|363.47|361.47|9
1724543150000|2024-08-24 23:45:50|363.47|361.47|363.53|361.53|363.53|361.53|363.47|361.47|9
1724543160000|2024-08-24 23:46:00|363.52|361.52|363.55|361.55|363.55|361.55|363.52|361.52|11
1724543170000|2024-08-24 23:46:10|363.61|361.61|363.62|361.62|363.72|361.72|363.61|361.61|12
1724543180000|2024-08-24 23:46:20|363.61|361.61|363.63|361.63|363.63|361.63|363.61|361.61|2
1724543190000|2024-08-24 23:46:30|363.62|361.62|363.71|361.71|363.71|361.71|363.62|361.62|15
1724543200000|2024-08-24 23:46:40|363.7|361.7|363.72|361.72|363.72|361.72|363.7|361.7|7
1724543210000|2024-08-24 23:46:50|363.71|361.71|363.62|361.62|363.72|361.72|363.62|361.62|6
1724543220000|2024-08-24 23:47:00|363.61|361.61|363.63|361.63|363.64|361.64|363.61|361.61|8
1724543230000|2024-08-24 23:47:10|363.64|361.64|363.67|361.67|363.68|361.68|363.63|361.63|7
1724543240000|2024-08-24 23:47:20|363.68|361.68|363.73|361.73|363.73|361.73|363.66|361.66|11
1724543250000|2024-08-24 23:47:30|363.74|361.74|363.76|361.76|363.76|361.76|363.74|361.74|3
1724543260000|2024-08-24 23:47:40|363.77|361.77|363.8|361.8|363.81|361.81|363.76|361.76|11
1724543270000|2024-08-24 23:47:50|363.79|361.79|363.79|361.79|363.82|361.82|363.78|361.78|10
1724543280000|2024-08-24 23:48:00|363.78|361.78|363.77|361.77|363.78|361.78|363.76|361.76|6
1724543290000|2024-08-24 23:48:10|363.76|361.76|363.78|361.78|363.79|361.79|363.76|361.76|5
1724543300000|2024-08-24 23:48:20|363.8|361.8|363.8|361.8|363.82|361.82|363.8|361.8|4
1724543310000|2024-08-24 23:48:30|363.78|361.78|363.78|361.78|363.8|361.8|363.76|361.76|7
1724543320000|2024-08-24 23:48:40|363.79|361.79|363.78|361.78|363.79|361.79|363.76|361.76|14
1724543330000|2024-08-24 23:48:50|363.77|361.77|363.77|361.77|363.77|361.77|363.77|361.77|1
1724543340000|2024-08-24 23:49:00|363.78|361.78|363.76|361.76|363.78|361.78|363.76|361.76|10
1724543350000|2024-08-24 23:49:10|363.78|361.78|363.76|361.76|363.78|361.78|363.76|361.76|7
1724543360000|2024-08-24 23:49:20|363.77|361.77|363.77|361.77|363.77|361.77|363.77|361.77|1
1724543370000|2024-08-24 23:49:30|363.79|361.79|363.9|361.9|363.93|361.93|363.79|361.79|8
1724543380000|2024-08-24 23:49:40|363.92|361.92|363.84|361.84|363.92|361.92|363.82|361.82|12
1724543390000|2024-08-24 23:49:50|363.8|361.8|363.83|361.83|363.84|361.84|363.77|361.77|11
1724543400000|2024-08-24 23:50:00|363.86|361.86|363.88|361.88|363.89|361.89|363.82|361.82|19
1724543420000|2024-08-24 23:50:20|363.87|361.87|363.87|361.87|363.87|361.87|363.87|361.87|1
1724543430000|2024-08-24 23:50:30|363.89|361.89|363.91|361.91|363.91|361.91|363.89|361.89|2
1724543440000|2024-08-24 23:50:40|363.96|361.96|363.99|361.99|364.02|362.02|363.96|361.96|7
1724543450000|2024-08-24 23:50:50|363.98|361.98|363.99|361.99|363.99|361.99|363.96|361.96|7
1724543460000|2024-08-24 23:51:00|364|362|364.17|362.17|364.23|362.23|364|362|15
1724543470000|2024-08-24 23:51:10|364.16|362.16|363.97|361.97|364.16|362.16|363.94|361.94|22
1724543480000|2024-08-24 23:51:20|363.98|361.98|364.01|362.01|364.01|362.01|363.98|361.98|16
1724543490000|2024-08-24 23:51:30|364.06|362.06|363.99|361.99|364.06|362.06|363.99|361.99|12
1724543500000|2024-08-24 23:51:40|364|362|364.01|362.01|364.01|362.01|363.99|361.99|4
1724543510000|2024-08-24 23:51:50|364.09|362.09|364.09|362.09|364.09|362.09|364.07|362.07|3
1724543520000|2024-08-24 23:52:00|364.08|362.08|364.09|362.09|364.09|362.09|364.08|362.08|2
1724543530000|2024-08-24 23:52:10|364.1|362.1|364.2|362.2|364.2|362.2|364.1|362.1|12
1724543540000|2024-08-24 23:52:20|364.22|362.22|364.24|362.24|364.24|362.24|364.22|362.22|3
1724543550000|2024-08-24 23:52:30|364.29|362.29|364.31|362.31|364.33|362.33|364.28|362.28|8
1724543560000|2024-08-24 23:52:40|364.32|362.32|364.35|362.35|364.36|362.36|364.31|362.31|8
1724543570000|2024-08-24 23:52:50|364.33|362.33|364.46|362.46|364.46|362.46|364.33|362.33|7
1724543580000|2024-08-24 23:53:00|364.44|362.44|364.41|362.41|364.44|362.44|364.39|362.39|9
1724543590000|2024-08-24 23:53:10|364.35|362.35|364.38|362.38|364.39|362.39|364.34|362.34|5
1724543600000|2024-08-24 23:53:20|364.37|362.37|364.38|362.38|364.38|362.38|364.37|362.37|2
1724543610000|2024-08-24 23:53:30|364.41|362.41|364.41|362.41|364.42|362.42|364.41|362.41|5
1724543620000|2024-08-24 23:53:40|364.42|362.42|364.46|362.46|364.46|362.46|364.41|362.41|12
1724543630000|2024-08-24 23:53:50|364.47|362.47|364.52|362.52|364.52|362.52|364.47|362.47|4
1724543640000|2024-08-24 23:54:00|364.46|362.46|364.59|362.59|364.6|362.6|364.45|362.45|14
1724543650000|2024-08-24 23:54:10|364.6|362.6|364.6|362.6|364.6|362.6|364.58|362.58|5
1724543660000|2024-08-24 23:54:20|364.62|362.62|364.61|362.61|364.62|362.62|364.61|362.61|4
1724543670000|2024-08-24 23:54:30|364.6|362.6|364.61|362.61|364.61|362.61|364.6|362.6|2
1724543680000|2024-08-24 23:54:40|364.62|362.62|364.62|362.62|364.62|362.62|364.62|362.62|1
1724543690000|2024-08-24 23:54:50|364.66|362.66|364.75|362.75|364.78|362.78|364.66|362.66|11
1724543700000|2024-08-24 23:55:00|364.76|362.76|364.75|362.75|364.76|362.76|364.75|362.75|4
1724543710000|2024-08-24 23:55:10|364.71|362.71|364.74|362.74|364.76|362.76|364.71|362.71|18
1724543720000|2024-08-24 23:55:20|364.76|362.76|364.78|362.78|364.81|362.81|364.74|362.74|19
1724543730000|2024-08-24 23:55:30|364.76|362.76|364.76|362.76|364.77|362.77|364.75|362.75|9
1724543740000|2024-08-24 23:55:40|364.78|362.78|364.83|362.83|364.84|362.84|364.76|362.76|12
1724543750000|2024-08-24 23:55:50|364.82|362.82|364.81|362.81|364.82|362.82|364.81|362.81|4
1724543760000|2024-08-24 23:56:00|364.82|362.82|364.87|362.87|364.9|362.9|364.82|362.82|4
1724543770000|2024-08-24 23:56:10|364.86|362.86|364.89|362.89|364.89|362.89|364.86|362.86|16
1724543780000|2024-08-24 23:56:20|364.88|362.88|364.86|362.86|364.92|362.92|364.86|362.86|14
1724543790000|2024-08-24 23:56:30|364.8|362.8|364.77|362.77|364.8|362.8|364.77|362.77|4
1724543800000|2024-08-24 23:56:40|364.76|362.76|364.77|362.77|364.79|362.79|364.76|362.76|9
1724543810000|2024-08-24 23:56:50|364.75|362.75|364.77|362.77|364.77|362.77|364.75|362.75|2
1724543820000|2024-08-24 23:57:00|364.75|362.75|364.76|362.76|364.77|362.77|364.75|362.75|3
1724543830000|2024-08-24 23:57:10|364.75|362.75|364.78|362.78|364.78|362.78|364.73|362.73|9
1724543840000|2024-08-24 23:57:20|364.79|362.79|364.79|362.79|364.79|362.79|364.79|362.79|1
1724543870000|2024-08-24 23:57:50|364.78|362.78|364.79|362.79|364.79|362.79|364.78|362.78|2
1724543880000|2024-08-24 23:58:00|364.78|362.78|364.78|362.78|364.78|362.78|364.78|362.78|1
1724543900000|2024-08-24 23:58:20|364.79|362.79|364.79|362.79|364.79|362.79|364.78|362.78|5
1724543960000|2024-08-24 23:59:20|364.8|362.8|364.79|362.79|364.8|362.8|364.79|362.79|2
1724544000000|2024-08-25 00:00:00|364.81|362.81|364.79|362.79|364.81|362.81|364.79|362.79|2
1724544020000|2024-08-25 00:00:20|364.8|362.8|364.8|362.8|364.8|362.8|364.8|362.8|1
1724544030000|2024-08-25 00:00:30|364.79|362.79|364.79|362.79|364.8|362.8|364.79|362.79|3
1724544050000|2024-08-25 00:00:50|364.78|362.78|364.76|362.76|364.78|362.78|364.76|362.76|2
1724544060000|2024-08-25 00:01:00|364.74|362.74|364.75|362.75|364.75|362.75|364.74|362.74|2
1724544070000|2024-08-25 00:01:10|364.77|362.77|364.78|362.78|364.78|362.78|364.74|362.74|4
1724544080000|2024-08-25 00:01:20|364.76|362.76|364.74|362.74|364.76|362.76|364.74|362.74|8
1724544090000|2024-08-25 00:01:30|364.75|362.75|364.51|362.51|364.75|362.75|364.5|362.5|9
1724544100000|2024-08-25 00:01:40|364.5|362.5|364.51|362.51|364.51|362.51|364.5|362.5|2
1724544110000|2024-08-25 00:01:50|364.5|362.5|364.5|362.5|364.5|362.5|364.5|362.5|1
1724544120000|2024-08-25 00:02:00|364.51|362.51|364.51|362.51|364.51|362.51|364.5|362.5|7
1724544160000|2024-08-25 00:02:40|364.55|362.55|364.69|362.69|364.69|362.69|364.55|362.55|5
1724544170000|2024-08-25 00:02:50|364.71|362.71|364.74|362.74|364.74|362.74|364.7|362.7|7
1724544180000|2024-08-25 00:03:00|364.72|362.72|364.74|362.74|364.74|362.74|364.72|362.72|2
1724544190000|2024-08-25 00:03:10|364.75|362.75|364.75|362.75|364.75|362.75|364.75|362.75|1
1724544220000|2024-08-25 00:03:40|364.76|362.76|364.76|362.76|364.76|362.76|364.75|362.75|5
1724544230000|2024-08-25 00:03:50|364.83|362.83|365.15|363.15|365.16|363.16|364.83|362.83|8
1724544240000|2024-08-25 00:04:00|365.14|363.14|365.02|363.02|365.16|363.16|365.02|363.02|8
1724544250000|2024-08-25 00:04:10|364.99|362.99|364.84|362.84|364.99|362.99|364.82|362.82|12
1724544260000|2024-08-25 00:04:20|364.81|362.81|364.83|362.83|364.85|362.85|364.79|362.79|12
1724544270000|2024-08-25 00:04:30|364.82|362.82|364.82|362.82|364.82|362.82|364.82|362.82|1
1724544280000|2024-08-25 00:04:40|364.81|362.81|364.81|362.81|364.82|362.82|364.75|362.75|13
1724544290000|2024-08-25 00:04:50|364.78|362.78|364.8|362.8|364.8|362.8|364.76|362.76|11
1724544300000|2024-08-25 00:05:00|364.78|362.78|364.81|362.81|364.81|362.81|364.74|362.74|17
1724544310000|2024-08-25 00:05:10|364.8|362.8|365.01|363.01|365.13|363.13|364.77|362.77|12
1724544320000|2024-08-25 00:05:20|364.94|362.94|365.37|363.37|365.82|363.82|364.84|362.84|26
1724544330000|2024-08-25 00:05:30|365.31|363.31|365.49|363.49|365.5|363.5|365.25|363.25|29
1724544340000|2024-08-25 00:05:40|365.5|363.5|365.48|363.48|365.5|363.5|365.37|363.37|23
1724544350000|2024-08-25 00:05:50|365.47|363.47|365.44|363.44|365.5|363.5|365.43|363.43|17
1724544360000|2024-08-25 00:06:00|365.43|363.43|365.22|363.22|365.44|363.44|365.2|363.2|17
1724544370000|2024-08-25 00:06:10|365.23|363.23|365.18|363.18|365.52|363.52|365.18|363.18|24
1724544380000|2024-08-25 00:06:20|365.17|363.17|365.26|363.26|365.27|363.27|365.17|363.17|21
1724544390000|2024-08-25 00:06:30|365.25|363.25|365.59|363.59|365.84|363.84|365.17|363.17|30
1724544400000|2024-08-25 00:06:40|365.6|363.6|365.3|363.3|365.74|363.74|365.3|363.3|27
1724544410000|2024-08-25 00:06:50|365.23|363.23|365.37|363.37|365.4|363.4|365.2|363.2|28
1724544420000|2024-08-25 00:07:00|365.4|363.4|365.19|363.19|365.43|363.43|365.16|363.16|24
1724544430000|2024-08-25 00:07:10|365.21|363.21|365.02|363.02|365.21|363.21|364.95|362.95|26
1724544440000|2024-08-25 00:07:20|365.03|363.03|365.19|363.19|365.21|363.21|365.02|363.02|16
1724544450000|2024-08-25 00:07:30|365.18|363.18|364.94|362.94|365.18|363.18|364.93|362.93|20
1724544460000|2024-08-25 00:07:40|364.9|362.9|364.87|362.87|364.93|362.93|364.86|362.86|10
1724544470000|2024-08-25 00:07:50|364.86|362.86|364.79|362.79|364.87|362.87|364.73|362.73|24
1724544480000|2024-08-25 00:08:00|364.81|362.81|364.73|362.73|364.84|362.84|364.71|362.71|16
1724544490000|2024-08-25 00:08:10|364.72|362.72|364.65|362.65|364.72|362.72|364.65|362.65|11
1724544500000|2024-08-25 00:08:20|364.64|362.64|364.81|362.81|364.83|362.83|364.59|362.59|14
1724544510000|2024-08-25 00:08:30|364.8|362.8|364.8|362.8|364.83|362.83|364.8|362.8|8
1724544520000|2024-08-25 00:08:40|364.79|362.79|364.76|362.76|364.82|362.82|364.75|362.75|13
1724544530000|2024-08-25 00:08:50|364.75|362.75|364.76|362.76|364.76|362.76|364.72|362.72|16
1724544540000|2024-08-25 00:09:00|364.74|362.74|364.79|362.79|364.81|362.81|364.71|362.71|12
1724544550000|2024-08-25 00:09:10|364.8|362.8|364.63|362.63|364.8|362.8|364.63|362.63|15
1724544560000|2024-08-25 00:09:20|364.66|362.66|364.44|362.44|364.66|362.66|364.44|362.44|12
1724544570000|2024-08-25 00:09:30|364.43|362.43|364.31|362.31|364.43|362.43|364.3|362.3|22
1724544580000|2024-08-25 00:09:40|364.3|362.3|364.3|362.3|364.32|362.32|364.29|362.29|13
1724544590000|2024-08-25 00:09:50|364.31|362.31|364.4|362.4|364.4|362.4|364.31|362.31|16
1724544600000|2024-08-25 00:10:00|364.39|362.39|364.34|362.34|364.43|362.43|364.34|362.34|17
1724544610000|2024-08-25 00:10:10|364.35|362.35|364.2|362.2|364.35|362.35|364.14|362.14|20
1724544620000|2024-08-25 00:10:20|364.18|362.18|364.31|362.31|364.34|362.34|364.11|362.11|21
1724544630000|2024-08-25 00:10:30|364.32|362.32|364.31|362.31|364.34|362.34|364.31|362.31|12
1724544640000|2024-08-25 00:10:40|364.3|362.3|364.3|362.3|364.31|362.31|364.27|362.27|12
1724544650000|2024-08-25 00:10:50|364.38|362.38|364.29|362.29|364.4|362.4|364.28|362.28|16
1724544660000|2024-08-25 00:11:00|364.23|362.23|364.25|362.25|364.28|362.28|364.23|362.23|4
1724544670000|2024-08-25 00:11:10|364.27|362.27|364.32|362.32|364.33|362.33|364.27|362.27|12
1724544680000|2024-08-25 00:11:20|364.33|362.33|364.32|362.32|364.33|362.33|364.28|362.28|11
1724544690000|2024-08-25 00:11:30|364.3|362.3|364.21|362.21|364.33|362.33|364.21|362.21|10
1724544700000|2024-08-25 00:11:40|364.2|362.2|364.22|362.22|364.23|362.23|364.2|362.2|8
1724544710000|2024-08-25 00:11:50|364.23|362.23|364.32|362.32|364.32|362.32|364.23|362.23|16
1724544720000|2024-08-25 00:12:00|364.35|362.35|364.37|362.37|364.43|362.43|364.34|362.34|19
1724544730000|2024-08-25 00:12:10|364.36|362.36|364.35|362.35|364.36|362.36|364.34|362.34|4
1724544740000|2024-08-25 00:12:20|364.24|362.24|364.11|362.11|364.25|362.25|364.1|362.1|17
1724544750000|2024-08-25 00:12:30|364.12|362.12|364.26|362.26|364.26|362.26|364.12|362.12|14
1724544760000|2024-08-25 00:12:40|364.25|362.25|364.49|362.49|364.49|362.49|364.25|362.25|21
1724544770000|2024-08-25 00:12:50|364.51|362.51|364.7|362.7|364.7|362.7|364.5|362.5|21
1724544780000|2024-08-25 00:13:00|364.69|362.69|364.7|362.7|364.71|362.71|364.69|362.69|13
1724544790000|2024-08-25 00:13:10|364.69|362.69|364.81|362.81|364.82|362.82|364.69|362.69|9
1724544800000|2024-08-25 00:13:20|364.8|362.8|364.9|362.9|364.91|362.91|364.8|362.8|14
1724544810000|2024-08-25 00:13:30|364.91|362.91|364.87|362.87|364.92|362.92|364.82|362.82|14
1724544820000|2024-08-25 00:13:40|364.89|362.89|364.98|362.98|365.02|363.02|364.89|362.89|19
1724544830000|2024-08-25 00:13:50|364.97|362.97|364.96|362.96|364.98|362.98|364.95|362.95|13
1724544840000|2024-08-25 00:14:00|364.98|362.98|364.9|362.9|364.98|362.98|364.9|362.9|14
1724544850000|2024-08-25 00:14:10|364.91|362.91|364.88|362.88|364.92|362.92|364.88|362.88|12
1724544860000|2024-08-25 00:14:20|364.91|362.91|364.9|362.9|364.92|362.92|364.88|362.88|12
1724544870000|2024-08-25 00:14:30|364.91|362.91|365.08|363.08|365.1|363.1|364.91|362.91|18
1724544880000|2024-08-25 00:14:40|365.07|363.07|365.13|363.13|365.14|363.14|365.05|363.05|15
1724544890000|2024-08-25 00:14:50|365.14|363.14|365|363|365.28|363.28|365|363|19
1724544900000|2024-08-25 00:15:00|364.99|362.99|364.81|362.81|365|363|364.81|362.81|15
1724544910000|2024-08-25 00:15:10|364.83|362.83|364.71|362.71|364.83|362.83|364.71|362.71|14
1724544920000|2024-08-25 00:15:20|364.7|362.7|364.68|362.68|364.71|362.71|364.68|362.68|5
1724544930000|2024-08-25 00:15:30|364.71|362.71|364.71|362.71|364.74|362.74|364.7|362.7|14
1724544940000|2024-08-25 00:15:40|364.7|362.7|364.74|362.74|364.74|362.74|364.7|362.7|19
1724544950000|2024-08-25 00:15:50|364.73|362.73|364.73|362.73|364.75|362.75|364.72|362.72|14
1724544960000|2024-08-25 00:16:00|364.78|362.78|364.87|362.87|364.87|362.87|364.78|362.78|20
1724544970000|2024-08-25 00:16:10|364.88|362.88|364.91|362.91|365.02|363.02|364.88|362.88|20
1724544980000|2024-08-25 00:16:20|364.92|362.92|365.01|363.01|365.03|363.03|364.92|362.92|21
1724544990000|2024-08-25 00:16:30|365.05|363.05|365.19|363.19|365.22|363.22|365.05|363.05|28
1724545000000|2024-08-25 00:16:40|365.18|363.18|365.32|363.32|365.34|363.34|365.18|363.18|17
1724545010000|2024-08-25 00:16:50|365.31|363.31|365.29|363.29|365.34|363.34|365.29|363.29|12
1724545020000|2024-08-25 00:17:00|365.28|363.28|365.34|363.34|365.35|363.35|365.17|363.17|17
1724545030000|2024-08-25 00:17:10|365.35|363.35|365.43|363.43|365.45|363.45|365.35|363.35|21
1724545040000|2024-08-25 00:17:20|365.41|363.41|365.56|363.56|365.59|363.59|365.41|363.41|15
1724545050000|2024-08-25 00:17:30|365.54|363.54|365.4|363.4|365.54|363.54|365.39|363.39|19
1724545060000|2024-08-25 00:17:40|365.41|363.41|365.38|363.38|365.41|363.41|365.36|363.36|10
1724545070000|2024-08-25 00:17:50|365.37|363.37|365.22|363.22|365.37|363.37|365.2|363.2|16
1724545080000|2024-08-25 00:18:00|365.23|363.23|365.38|363.38|365.41|363.41|365.23|363.23|30
1724545090000|2024-08-25 00:18:10|365.36|363.36|365.39|363.39|365.41|363.41|365.36|363.36|19
1724545100000|2024-08-25 00:18:20|365.38|363.38|365.5|363.5|365.5|363.5|365.36|363.36|13
1724545110000|2024-08-25 00:18:30|365.49|363.49|365.49|363.49|365.58|363.58|365.47|363.47|16
1724545120000|2024-08-25 00:18:40|365.48|363.48|365.49|363.49|365.58|363.58|365.48|363.48|23
1724545130000|2024-08-25 00:18:50|365.48|363.48|365.57|363.57|365.58|363.58|365.45|363.45|16
1724545140000|2024-08-25 00:19:00|365.55|363.55|365.47|363.47|365.58|363.58|365.47|363.47|13
1724545150000|2024-08-25 00:19:10|365.5|363.5|365.5|363.5|365.52|363.52|365.47|363.47|16
1724545160000|2024-08-25 00:19:20|365.51|363.51|365.48|363.48|365.51|363.51|365.47|363.47|5
1724545170000|2024-08-25 00:19:30|365.47|363.47|365.5|363.5|365.5|363.5|365.46|363.46|13
1724545180000|2024-08-25 00:19:40|365.48|363.48|365.35|363.35|365.5|363.5|365.34|363.34|16
1724545190000|2024-08-25 00:19:50|365.34|363.34|364.99|362.99|365.34|363.34|364.99|362.99|14
1724545200000|2024-08-25 00:20:00|364.97|362.97|365.03|363.03|365.04|363.04|364.97|362.97|15
1724545210000|2024-08-25 00:20:10|365.07|363.07|364.98|362.98|365.13|363.13|364.93|362.93|24
1724545220000|2024-08-25 00:20:20|365|363|364.96|362.96|365.03|363.03|364.96|362.96|14
1724545230000|2024-08-25 00:20:30|364.97|362.97|365.14|363.14|365.19|363.19|364.96|362.96|18
1724545240000|2024-08-25 00:20:40|365.16|363.16|365.17|363.17|365.2|363.2|365.16|363.16|11
1724545250000|2024-08-25 00:20:50|365.18|363.18|365.23|363.23|365.24|363.24|365.17|363.17|23
1724545260000|2024-08-25 00:21:00|365.2|363.2|365.26|363.26|365.27|363.27|365.2|363.2|17
1724545270000|2024-08-25 00:21:10|365.28|363.28|365.26|363.26|365.3|363.3|365.26|363.26|8
1724545280000|2024-08-25 00:21:20|365.25|363.25|365.26|363.26|365.29|363.29|365.25|363.25|10
1724545290000|2024-08-25 00:21:30|365.24|363.24|365.37|363.37|365.37|363.37|365.24|363.24|11
1724545300000|2024-08-25 00:21:40|365.38|363.38|365.44|363.44|365.46|363.46|365.35|363.35|23
1724545310000|2024-08-25 00:21:50|365.43|363.43|365.29|363.29|365.43|363.43|365.27|363.27|15
1724545320000|2024-08-25 00:22:00|365.28|363.28|365.47|363.47|365.47|363.47|365.27|363.27|18
1724545330000|2024-08-25 00:22:10|365.42|363.42|365.42|363.42|365.44|363.44|365.4|363.4|16
1724545340000|2024-08-25 00:22:20|365.43|363.43|365.33|363.33|365.52|363.52|365.32|363.32|22
1724545350000|2024-08-25 00:22:30|365.32|363.32|365.23|363.23|365.32|363.32|365.23|363.23|3
1724545360000|2024-08-25 00:22:40|365.19|363.19|365.28|363.28|365.28|363.28|365.18|363.18|19
1724545370000|2024-08-25 00:22:50|365.27|363.27|365.23|363.23|365.27|363.27|365.23|363.23|7
1724545380000|2024-08-25 00:23:00|365.26|363.26|365.24|363.24|365.26|363.26|365.23|363.23|3
1724545390000|2024-08-25 00:23:10|365.25|363.25|365.08|363.08|365.25|363.25|365.08|363.08|8
1724545400000|2024-08-25 00:23:20|365.07|363.07|365.06|363.06|365.1|363.1|365.05|363.05|12
1724545410000|2024-08-25 00:23:30|365.04|363.04|364.77|362.77|365.04|363.04|364.77|362.77|11
1724545420000|2024-08-25 00:23:40|364.76|362.76|364.79|362.79|364.8|362.8|364.76|362.76|9
1724545430000|2024-08-25 00:23:50|364.8|362.8|364.65|362.65|364.8|362.8|364.65|362.65|10
1724545440000|2024-08-25 00:24:00|364.61|362.61|364.37|362.37|364.62|362.62|364.33|362.33|17
1724545450000|2024-08-25 00:24:10|364.39|362.39|364.5|362.5|364.5|362.5|364.39|362.39|6
1724545460000|2024-08-25 00:24:20|364.51|362.51|364.61|362.61|364.67|362.67|364.51|362.51|12
1724545470000|2024-08-25 00:24:30|364.62|362.62|364.68|362.68|364.68|362.68|364.62|362.62|8
1724545480000|2024-08-25 00:24:40|364.7|362.7|364.51|362.51|364.7|362.7|364.51|362.51|19
1724545490000|2024-08-25 00:24:50|364.49|362.49|364.51|362.51|364.53|362.53|364.49|362.49|5
1724545500000|2024-08-25 00:25:00|364.53|362.53|364.55|362.55|364.55|362.55|364.51|362.51|11
1724545510000|2024-08-25 00:25:10|364.54|362.54|364.62|362.62|364.68|362.68|364.54|362.54|21
1724545520000|2024-08-25 00:25:20|364.61|362.61|364.62|362.62|364.64|362.64|364.58|362.58|18
1724545530000|2024-08-25 00:25:30|364.6|362.6|364.63|362.63|364.64|362.64|364.6|362.6|11
1724545540000|2024-08-25 00:25:40|364.64|362.64|364.63|362.63|364.66|362.66|364.58|362.58|15
1724545550000|2024-08-25 00:25:50|364.62|362.62|364.47|362.47|364.62|362.62|364.47|362.47|9
1724545560000|2024-08-25 00:26:00|364.43|362.43|364.59|362.59|364.59|362.59|364.43|362.43|7
1724545570000|2024-08-25 00:26:10|364.58|362.58|364.54|362.54|364.61|362.61|364.54|362.54|17
1724545580000|2024-08-25 00:26:20|364.53|362.53|364.45|362.45|364.53|362.53|364.43|362.43|15
1724545590000|2024-08-25 00:26:30|364.43|362.43|364.52|362.52|364.53|362.53|364.43|362.43|12
1724545600000|2024-08-25 00:26:40|364.51|362.51|364.47|362.47|364.51|362.51|364.46|362.46|22
1724545610000|2024-08-25 00:26:50|364.46|362.46|364.44|362.44|364.47|362.47|364.43|362.43|13
1724545620000|2024-08-25 00:27:00|364.45|362.45|364.62|362.62|364.63|362.63|364.45|362.45|15
1724545630000|2024-08-25 00:27:10|364.61|362.61|364.66|362.66|364.71|362.71|364.58|362.58|14
1724545640000|2024-08-25 00:27:20|364.65|362.65|364.69|362.69|364.69|362.69|364.65|362.65|7
1724545650000|2024-08-25 00:27:30|364.67|362.67|364.76|362.76|364.78|362.78|364.66|362.66|8
1724545660000|2024-08-25 00:27:40|364.77|362.77|364.81|362.81|364.82|362.82|364.77|362.77|9
1724545670000|2024-08-25 00:27:50|364.79|362.79|364.77|362.77|364.81|362.81|364.77|362.77|8
1724545680000|2024-08-25 00:28:00|364.75|362.75|364.71|362.71|364.77|362.77|364.68|362.68|14
1724545690000|2024-08-25 00:28:10|364.72|362.72|364.71|362.71|364.77|362.77|364.71|362.71|10
1724545700000|2024-08-25 00:28:20|364.7|362.7|364.71|362.71|364.71|362.71|364.68|362.68|6
1724545710000|2024-08-25 00:28:30|364.72|362.72|364.72|362.72|364.75|362.75|364.72|362.72|7
1724545720000|2024-08-25 00:28:40|364.71|362.71|364.7|362.7|364.71|362.71|364.7|362.7|2
1724545730000|2024-08-25 00:28:50|364.86|362.86|364.82|362.82|364.92|362.92|364.81|362.81|14
1724545740000|2024-08-25 00:29:00|364.83|362.83|364.79|362.79|364.83|362.83|364.76|362.76|16
1724545750000|2024-08-25 00:29:10|364.8|362.8|364.74|362.74|364.8|362.8|364.72|362.72|13
1724545760000|2024-08-25 00:29:20|364.73|362.73|364.75|362.75|364.75|362.75|364.72|362.72|6
1724545770000|2024-08-25 00:29:30|364.72|362.72|364.66|362.66|364.73|362.73|364.65|362.65|10
1724545780000|2024-08-25 00:29:40|364.64|362.64|364.67|362.67|364.68|362.68|364.64|362.64|4
1724545790000|2024-08-25 00:29:50|364.69|362.69|364.7|362.7|364.7|362.7|364.68|362.68|8
1724545800000|2024-08-25 00:30:00|364.69|362.69|364.64|362.64|364.7|362.7|364.64|362.64|14
1724545810000|2024-08-25 00:30:10|364.65|362.65|364.68|362.68|364.69|362.69|364.65|362.65|6
1724545820000|2024-08-25 00:30:20|364.69|362.69|364.65|362.65|364.73|362.73|364.65|362.65|9
1724545830000|2024-08-25 00:30:30|364.67|362.67|364.62|362.62|364.67|362.67|364.59|362.59|14
1724545840000|2024-08-25 00:30:40|364.61|362.61|364.59|362.59|364.62|362.62|364.56|362.56|15
1724545850000|2024-08-25 00:30:50|364.58|362.58|364.52|362.52|364.59|362.59|364.52|362.52|16
1724545860000|2024-08-25 00:31:00|364.54|362.54|364.53|362.53|364.54|362.54|364.52|362.52|3
1724545870000|2024-08-25 00:31:10|364.45|362.45|364.49|362.49|364.5|362.5|364.45|362.45|6
1724545880000|2024-08-25 00:31:20|364.5|362.5|364.49|362.49|364.52|362.52|364.48|362.48|12
1724545890000|2024-08-25 00:31:30|364.5|362.5|364.51|362.51|364.51|362.51|364.49|362.49|11
1724545900000|2024-08-25 00:31:40|364.52|362.52|364.52|362.52|364.53|362.53|364.46|362.46|14
1724545910000|2024-08-25 00:31:50|364.51|362.51|364.61|362.61|364.65|362.65|364.51|362.51|20
1724545920000|2024-08-25 00:32:00|364.6|362.6|364.59|362.59|364.62|362.62|364.59|362.59|7
1724545930000|2024-08-25 00:32:10|364.61|362.61|364.59|362.59|364.61|362.61|364.58|362.58|3
1724545940000|2024-08-25 00:32:20|364.57|362.57|364.52|362.52|364.57|362.57|364.47|362.47|13
1724545950000|2024-08-25 00:32:30|364.51|362.51|364.53|362.53|364.54|362.54|364.48|362.48|13
1724545960000|2024-08-25 00:32:40|364.52|362.52|364.61|362.61|364.62|362.62|364.52|362.52|19
1724545970000|2024-08-25 00:32:50|364.59|362.59|364.61|362.61|364.64|362.64|364.58|362.58|12
1724545980000|2024-08-25 00:33:00|364.6|362.6|364.4|362.4|364.6|362.6|364.4|362.4|19
1724545990000|2024-08-25 00:33:10|364.38|362.38|364.35|362.35|364.38|362.38|364.35|362.35|6
1724546000000|2024-08-25 00:33:20|364.27|362.27|364.2|362.2|364.27|362.27|364.2|362.2|10
1724546010000|2024-08-25 00:33:30|364.18|362.18|364.18|362.18|364.18|362.18|364.18|362.18|1
1724546020000|2024-08-25 00:33:40|364.22|362.22|364.18|362.18|364.22|362.22|364.18|362.18|4
1724546030000|2024-08-25 00:33:50|364.19|362.19|364.25|362.25|364.33|362.33|364.18|362.18|19
1724546040000|2024-08-25 00:34:00|364.26|362.26|364.22|362.22|364.26|362.26|364.19|362.19|19
1724546050000|2024-08-25 00:34:10|364.2|362.2|364.22|362.22|364.23|362.23|364.19|362.19|15
1724546060000|2024-08-25 00:34:20|364.21|362.21|364.31|362.31|364.32|362.32|364.21|362.21|19
1724546070000|2024-08-25 00:34:30|364.3|362.3|364.32|362.32|364.32|362.32|364.28|362.28|9
1724546080000|2024-08-25 00:34:40|364.36|362.36|364.35|362.35|364.39|362.39|364.34|362.34|8
1724546090000|2024-08-25 00:34:50|364.36|362.36|364.35|362.35|364.39|362.39|364.35|362.35|15
1724546100000|2024-08-25 00:35:00|364.36|362.36|364.36|362.36|364.37|362.37|364.2|362.2|18
1724546110000|2024-08-25 00:35:10|364.37|362.37|364.49|362.49|364.51|362.51|364.37|362.37|17
1724546120000|2024-08-25 00:35:20|364.48|362.48|364.59|362.59|364.6|362.6|364.48|362.48|15
1724546130000|2024-08-25 00:35:30|364.58|362.58|364.52|362.52|364.59|362.59|364.52|362.52|7
1724546140000|2024-08-25 00:35:40|364.51|362.51|364.47|362.47|364.52|362.52|364.47|362.47|10
1724546150000|2024-08-25 00:35:50|364.46|362.46|364.45|362.45|364.47|362.47|364.45|362.45|4
1724546160000|2024-08-25 00:36:00|364.36|362.36|364.14|362.14|364.37|362.37|364.14|362.14|14
1724546170000|2024-08-25 00:36:10|364.13|362.13|364.14|362.14|364.14|362.14|364.13|362.13|4
1724546180000|2024-08-25 00:36:20|364.12|362.12|363.99|361.99|364.12|362.12|363.98|361.98|7
1724546190000|2024-08-25 00:36:30|363.85|361.85|363.78|361.78|363.91|361.91|363.78|361.78|12
1724546200000|2024-08-25 00:36:40|363.75|361.75|363.74|361.74|363.79|361.79|363.74|361.74|17
1724546210000|2024-08-25 00:36:50|363.76|361.76|363.83|361.83|363.84|361.84|363.75|361.75|13
1724546220000|2024-08-25 00:37:00|363.82|361.82|363.77|361.77|363.82|361.82|363.75|361.75|14
1724546230000|2024-08-25 00:37:10|363.76|361.76|363.7|361.7|363.76|361.76|363.7|361.7|12
1724546240000|2024-08-25 00:37:20|363.71|361.71|363.57|361.57|363.71|361.71|363.56|361.56|9
1724546250000|2024-08-25 00:37:30|363.59|361.59|363.69|361.69|363.71|361.71|363.59|361.59|11
1724546260000|2024-08-25 00:37:40|363.67|361.67|363.66|361.66|363.69|361.69|363.66|361.66|10
1724546270000|2024-08-25 00:37:50|363.65|361.65|363.68|361.68|363.69|361.69|363.65|361.65|13
1724546280000|2024-08-25 00:38:00|363.67|361.67|363.55|361.55|363.67|361.67|363.53|361.53|13
1724546290000|2024-08-25 00:38:10|363.56|361.56|363.61|361.61|363.61|361.61|363.56|361.56|3
1724546300000|2024-08-25 00:38:20|363.6|361.6|363.59|361.59|363.62|361.62|363.58|361.58|7
1724546310000|2024-08-25 00:38:30|363.6|361.6|363.7|361.7|363.71|361.71|363.58|361.58|15
1724546320000|2024-08-25 00:38:40|363.69|361.69|363.74|361.74|363.74|361.74|363.69|361.69|12
1724546330000|2024-08-25 00:38:50|363.73|361.73|363.72|361.72|363.73|361.73|363.71|361.71|12
1724546340000|2024-08-25 00:39:00|363.73|361.73|363.73|361.73|363.73|361.73|363.72|361.72|5
1724546350000|2024-08-25 00:39:10|363.74|361.74|363.77|361.77|363.79|361.79|363.74|361.74|5
1724546360000|2024-08-25 00:39:20|363.79|361.79|363.84|361.84|363.85|361.85|363.77|361.77|11
1724546370000|2024-08-25 00:39:30|363.83|361.83|363.83|361.83|363.87|361.87|363.83|361.83|11
1724546380000|2024-08-25 00:39:40|363.84|361.84|363.81|361.81|363.84|361.84|363.81|361.81|5
1724546390000|2024-08-25 00:39:50|363.82|361.82|363.81|361.81|363.83|361.83|363.81|361.81|6
1724546400000|2024-08-25 00:40:00|363.83|361.83|363.84|361.84|363.85|361.85|363.83|361.83|6
1724546410000|2024-08-25 00:40:10|363.81|361.81|363.81|361.81|363.82|361.82|363.8|361.8|6
1724546420000|2024-08-25 00:40:20|363.82|361.82|363.79|361.79|363.83|361.83|363.77|361.77|14
1724546430000|2024-08-25 00:40:30|363.76|361.76|363.76|361.76|363.76|361.76|363.76|361.76|1
1724546440000|2024-08-25 00:40:40|363.69|361.69|363.76|361.76|363.76|361.76|363.69|361.69|13
1724546450000|2024-08-25 00:40:50|363.75|361.75|363.74|361.74|363.76|361.76|363.73|361.73|13
1724546460000|2024-08-25 00:41:00|363.73|361.73|363.75|361.75|363.75|361.75|363.73|361.73|2
1724546470000|2024-08-25 00:41:10|363.73|361.73|363.74|361.74|363.74|361.74|363.73|361.73|2
1724546480000|2024-08-25 00:41:20|363.73|361.73|363.58|361.58|363.73|361.73|363.58|361.58|7
1724546490000|2024-08-25 00:41:30|363.59|361.59|363.55|361.55|363.6|361.6|363.55|361.55|10
1724546500000|2024-08-25 00:41:40|363.56|361.56|363.31|361.31|363.56|361.56|363.29|361.29|10
1724546510000|2024-08-25 00:41:50|363.3|361.3|363.26|361.26|363.31|361.31|363.25|361.25|13
1724546520000|2024-08-25 00:42:00|363.25|361.25|363.25|361.25|363.26|361.26|363.25|361.25|3
1724546530000|2024-08-25 00:42:10|363.28|361.28|363.2|361.2|363.28|361.28|363.15|361.15|8
1724546540000|2024-08-25 00:42:20|363.19|361.19|363.19|361.19|363.19|361.19|363.19|361.19|1
1724546550000|2024-08-25 00:42:30|363.18|361.18|363.03|361.03|363.18|361.18|363.03|361.03|5
1724546560000|2024-08-25 00:42:40|363.04|361.04|362.98|360.98|363.04|361.04|362.98|360.98|11
1724546570000|2024-08-25 00:42:50|363.03|361.03|362.98|360.98|363.04|361.04|362.98|360.98|12
1724546580000|2024-08-25 00:43:00|362.97|360.97|362.96|360.96|362.97|360.97|362.96|360.96|2
1724546590000|2024-08-25 00:43:10|362.86|360.86|362.94|360.94|362.95|360.95|362.72|360.72|10
1724546600000|2024-08-25 00:43:20|362.96|360.96|363.01|361.01|363.05|361.05|362.96|360.96|13
1724546610000|2024-08-25 00:43:30|362.99|360.99|362.82|360.82|363.01|361.01|362.81|360.81|15
1724546620000|2024-08-25 00:43:40|362.81|360.81|362.84|360.84|362.87|360.87|362.81|360.81|13
1724546630000|2024-08-25 00:43:50|362.82|360.82|362.8|360.8|362.82|360.82|362.78|360.78|9
1724546640000|2024-08-25 00:44:00|362.79|360.79|362.77|360.77|362.8|360.8|362.77|360.77|10
1724546650000|2024-08-25 00:44:10|362.78|360.78|362.67|360.67|362.78|360.78|362.66|360.66|10
1724546660000|2024-08-25 00:44:20|362.65|360.65|362.71|360.71|362.71|360.71|362.65|360.65|9
1724546670000|2024-08-25 00:44:30|362.72|360.72|362.69|360.69|362.72|360.72|362.66|360.66|9
1724546680000|2024-08-25 00:44:40|362.64|360.64|362.66|360.66|362.69|360.69|362.63|360.63|12
1724546690000|2024-08-25 00:44:50|362.65|360.65|362.59|360.59|362.66|360.66|362.59|360.59|8
1724546700000|2024-08-25 00:45:00|362.57|360.57|362.49|360.49|362.62|360.62|362.46|360.46|23
1724546710000|2024-08-25 00:45:10|362.48|360.48|362.65|360.65|362.72|360.72|362.47|360.47|24
1724546720000|2024-08-25 00:45:20|362.68|360.68|362.62|360.62|362.7|360.7|362.6|360.6|18
1724546730000|2024-08-25 00:45:30|362.61|360.61|362.74|360.74|362.74|360.74|362.61|360.61|10
1724546740000|2024-08-25 00:45:40|362.79|360.79|362.74|360.74|362.83|360.83|362.74|360.74|21
1724546750000|2024-08-25 00:45:50|362.72|360.72|362.66|360.66|362.73|360.73|362.66|360.66|9
1724546760000|2024-08-25 00:46:00|362.62|360.62|362.7|360.7|362.71|360.71|362.57|360.57|18
1724546770000|2024-08-25 00:46:10|362.68|360.68|362.65|360.65|362.69|360.69|362.64|360.64|12
1724546780000|2024-08-25 00:46:20|362.66|360.66|362.82|360.82|362.82|360.82|362.65|360.65|12
1724546790000|2024-08-25 00:46:30|362.8|360.8|362.8|360.8|362.82|360.82|362.8|360.8|3
1724546800000|2024-08-25 00:46:40|362.82|360.82|362.8|360.8|362.82|360.82|362.78|360.78|18
1724546810000|2024-08-25 00:46:50|362.81|360.81|362.67|360.67|362.81|360.81|362.65|360.65|13
1724546820000|2024-08-25 00:47:00|362.66|360.66|362.68|360.68|362.68|360.68|362.65|360.65|10
1724546830000|2024-08-25 00:47:10|362.66|360.66|362.79|360.79|362.8|360.8|362.66|360.66|6
1724546840000|2024-08-25 00:47:20|362.77|360.77|362.66|360.66|362.77|360.77|362.65|360.65|14
1724546850000|2024-08-25 00:47:30|362.65|360.65|362.48|360.48|362.65|360.65|362.46|360.46|13
1724546860000|2024-08-25 00:47:40|362.49|360.49|362.61|360.61|362.61|360.61|362.49|360.49|10
1724546870000|2024-08-25 00:47:50|362.6|360.6|362.64|360.64|362.7|360.7|362.6|360.6|8
1724546880000|2024-08-25 00:48:00|362.65|360.65|362.43|360.43|362.66|360.66|362.41|360.41|19
1724546890000|2024-08-25 00:48:10|362.41|360.41|362.42|360.42|362.47|360.47|362.37|360.37|9
1724546900000|2024-08-25 00:48:20|362.41|360.41|362.39|360.39|362.41|360.41|362.37|360.37|16
1724546910000|2024-08-25 00:48:30|362.38|360.38|362.31|360.31|362.39|360.39|362.29|360.29|12
1724546920000|2024-08-25 00:48:40|362.28|360.28|362.18|360.18|362.28|360.28|362.18|360.18|16
1724546930000|2024-08-25 00:48:50|362.17|360.17|362.14|360.14|362.18|360.18|362.14|360.14|10
1724546940000|2024-08-25 00:49:00|362.11|360.11|362.04|360.04|362.11|360.11|362.04|360.04|15
1724546950000|2024-08-25 00:49:10|362.02|360.02|362.01|360.01|362.02|360.02|361.96|359.96|15
1724546960000|2024-08-25 00:49:20|362.02|360.02|361.81|359.81|362.03|360.03|361.79|359.79|23
1724546970000|2024-08-25 00:49:30|361.8|359.8|361.77|359.77|361.8|359.8|361.75|359.75|11
1724546980000|2024-08-25 00:49:40|361.8|359.8|361.95|359.95|361.95|359.95|361.8|359.8|6
1724546990000|2024-08-25 00:49:50|361.94|359.94|361.89|359.89|361.96|359.96|361.88|359.88|13
1724547000000|2024-08-25 00:50:00|361.9|359.9|361.93|359.93|361.93|359.93|361.82|359.82|18
1724547010000|2024-08-25 00:50:10|361.92|359.92|361.82|359.82|361.93|359.93|361.81|359.81|22
1724547020000|2024-08-25 00:50:20|361.8|359.8|361.45|359.45|361.81|359.81|361.43|359.43|21
1724547030000|2024-08-25 00:50:30|361.43|359.43|361.57|359.57|361.58|359.58|361.43|359.43|20
1724547040000|2024-08-25 00:50:40|361.53|359.53|361.5|359.5|361.58|359.58|361.47|359.47|19
1724547050000|2024-08-25 00:50:50|361.49|359.49|361.47|359.47|361.5|359.5|361.43|359.43|15
1724547060000|2024-08-25 00:51:00|361.48|359.48|361.67|359.67|361.67|359.67|361.48|359.48|15
1724547070000|2024-08-25 00:51:10|361.65|359.65|361.6|359.6|361.65|359.65|361.58|359.58|27
1724547080000|2024-08-25 00:51:20|361.61|359.61|361.52|359.52|361.62|359.62|361.51|359.51|18
1724547090000|2024-08-25 00:51:30|361.49|359.49|361.66|359.66|361.66|359.66|361.45|359.45|21
1724547100000|2024-08-25 00:51:40|361.68|359.68|361.86|359.86|361.86|359.86|361.67|359.67|19
1724547110000|2024-08-25 00:51:50|361.87|359.87|361.82|359.82|361.87|359.87|361.8|359.8|17
1724547120000|2024-08-25 00:52:00|361.83|359.83|361.59|359.59|361.83|359.83|361.59|359.59|23
1724547130000|2024-08-25 00:52:10|361.6|359.6|361.62|359.62|361.64|359.64|361.6|359.6|12
1724547140000|2024-08-25 00:52:20|361.63|359.63|361.85|359.85|361.86|359.86|361.63|359.63|13
1724547150000|2024-08-25 00:52:30|361.84|359.84|361.85|359.85|361.87|359.87|361.81|359.81|15
1724547160000|2024-08-25 00:52:40|361.86|359.86|361.83|359.83|361.86|359.86|361.83|359.83|7
1724547170000|2024-08-25 00:52:50|361.82|359.82|361.7|359.7|361.82|359.82|361.7|359.7|6
1724547180000|2024-08-25 00:53:00|361.67|359.67|361.5|359.5|361.67|359.67|361.5|359.5|23
1724547190000|2024-08-25 00:53:10|361.48|359.48|361.37|359.37|361.48|359.48|361.37|359.37|6
1724547200000|2024-08-25 00:53:20|361.36|359.36|361.37|359.37|361.37|359.37|361.35|359.35|13
1724547210000|2024-08-25 00:53:30|361.35|359.35|361.33|359.33|361.37|359.37|361.32|359.32|11
1724547220000|2024-08-25 00:53:40|361.32|359.32|361.33|359.33|361.36|359.36|361.31|359.31|7
1724547230000|2024-08-25 00:53:50|361.32|359.32|361.29|359.29|361.33|359.33|361.29|359.29|10
1724547240000|2024-08-25 00:54:00|361.3|359.3|361.28|359.28|361.31|359.31|361.28|359.28|5
1724547250000|2024-08-25 00:54:10|361.29|359.29|361.34|359.34|361.37|359.37|361.29|359.29|11
1724547260000|2024-08-25 00:54:20|361.35|359.35|361.52|359.52|361.52|359.52|361.32|359.32|15
1724547270000|2024-08-25 00:54:30|361.55|359.55|361.53|359.53|361.56|359.56|361.53|359.53|8
1724547280000|2024-08-25 00:54:40|361.54|359.54|361.54|359.54|361.55|359.55|361.52|359.52|11
1724547290000|2024-08-25 00:54:50|361.53|359.53|361.55|359.55|361.55|359.55|361.53|359.53|3
1724547300000|2024-08-25 00:55:00|361.53|359.53|361.55|359.55|361.55|359.55|361.53|359.53|6
1724547310000|2024-08-25 00:55:10|361.53|359.53|361.55|359.55|361.55|359.55|361.52|359.52|13
1724547320000|2024-08-25 00:55:20|361.53|359.53|361.33|359.33|361.55|359.55|361.33|359.33|10
1724547330000|2024-08-25 00:55:30|361.32|359.32|361|359|361.33|359.33|360.99|358.99|20
1724547340000|2024-08-25 00:55:40|360.98|358.98|360.97|358.97|360.98|358.98|360.87|358.87|9
1724547350000|2024-08-25 00:55:50|360.98|358.98|360.91|358.91|360.99|358.99|360.88|358.88|19
1724547360000|2024-08-25 00:56:00|360.9|358.9|360.98|358.98|361|359|360.88|358.88|15
1724547370000|2024-08-25 00:56:10|360.92|358.92|360.91|358.91|360.94|358.94|360.88|358.88|14
1724547380000|2024-08-25 00:56:20|360.9|358.9|361.06|359.06|361.07|359.07|360.9|358.9|21
1724547390000|2024-08-25 00:56:30|361.07|359.07|361.03|359.03|361.07|359.07|361.03|359.03|8
1724547400000|2024-08-25 00:56:40|361.02|359.02|360.88|358.88|361.02|359.02|360.88|358.88|13
1724547410000|2024-08-25 00:56:50|360.86|358.86|360.84|358.84|360.86|358.86|360.83|358.83|5
1724547420000|2024-08-25 00:57:00|360.83|358.83|360.86|358.86|360.86|358.86|360.83|358.83|3
1724547440000|2024-08-25 00:57:20|360.93|358.93|360.99|358.99|360.99|358.99|360.93|358.93|5
1724547450000|2024-08-25 00:57:30|361.02|359.02|361.1|359.1|361.14|359.14|361|359|17
1724547460000|2024-08-25 00:57:40|361.12|359.12|361.21|359.21|361.21|359.21|361.1|359.1|5
1724547470000|2024-08-25 00:57:50|361.23|359.23|361.23|359.23|361.24|359.24|361.22|359.22|5
1724547480000|2024-08-25 00:58:00|361.22|359.22|361.31|359.31|361.32|359.32|361.22|359.22|15
1724547490000|2024-08-25 00:58:10|361.3|359.3|361.31|359.31|361.34|359.34|361.29|359.29|14
1724547500000|2024-08-25 00:58:20|361.32|359.32|361.47|359.47|361.48|359.48|361.3|359.3|18
1724547510000|2024-08-25 00:58:30|361.48|359.48|361.45|359.45|361.48|359.48|361.45|359.45|13
1724547520000|2024-08-25 00:58:40|361.46|359.46|361.59|359.59|361.59|359.59|361.46|359.46|16
1724547530000|2024-08-25 00:58:50|361.57|359.57|361.42|359.42|361.57|359.57|361.42|359.42|13
1724547540000|2024-08-25 00:59:00|361.44|359.44|361.54|359.54|361.54|359.54|361.44|359.44|5
1724547550000|2024-08-25 00:59:10|361.53|359.53|361.54|359.54|361.54|359.54|361.53|359.53|2
1724547560000|2024-08-25 00:59:20|361.53|359.53|361.48|359.48|361.53|359.53|361.48|359.48|3
1724547570000|2024-08-25 00:59:30|361.5|359.5|361.53|359.53|361.53|359.53|361.5|359.5|7
1724547580000|2024-08-25 00:59:40|361.52|359.52|361.62|359.62|361.63|359.63|361.52|359.52|12
1724547590000|2024-08-25 00:59:50|361.61|359.61|361.62|359.62|361.64|359.64|361.6|359.6|10
1724547600000|2024-08-25 01:00:00|361.63|359.63|361.89|359.89|361.89|359.89|361.63|359.63|7
1724547610000|2024-08-25 01:00:10|361.9|359.9|362.07|360.07|362.07|360.07|361.85|359.85|17
1724547620000|2024-08-25 01:00:20|362.06|360.06|362.1|360.1|362.12|360.12|362.05|360.05|11
1724547630000|2024-08-25 01:00:30|362.11|360.11|362.1|360.1|362.2|360.2|362.08|360.08|17
1724547640000|2024-08-25 01:00:40|362.11|360.11|362.05|360.05|362.11|360.11|362.04|360.04|14
1724547650000|2024-08-25 01:00:50|362.04|360.04|362.19|360.19|362.21|360.21|362.04|360.04|17
1724547660000|2024-08-25 01:01:00|362.2|360.2|362.47|360.47|362.48|360.48|362.2|360.2|17
1724547670000|2024-08-25 01:01:10|362.45|360.45|362.81|360.81|362.81|360.81|362.45|360.45|19
1724547680000|2024-08-25 01:01:20|362.79|360.79|362.84|360.84|362.84|360.84|362.65|360.65|20
1724547690000|2024-08-25 01:01:30|362.83|360.83|362.7|360.7|362.83|360.83|362.68|360.68|17
1724547700000|2024-08-25 01:01:40|362.69|360.69|362.73|360.73|362.73|360.73|362.66|360.66|9
1724547710000|2024-08-25 01:01:50|362.72|360.72|362.74|360.74|362.74|360.74|362.66|360.66|15
1724547720000|2024-08-25 01:02:00|362.75|360.75|362.84|360.84|362.91|360.91|362.75|360.75|29
1724547730000|2024-08-25 01:02:10|362.85|360.85|362.72|360.72|362.85|360.85|362.7|360.7|15
1724547740000|2024-08-25 01:02:20|362.71|360.71|362.86|360.86|362.88|360.88|362.69|360.69|21
1724547750000|2024-08-25 01:02:30|362.85|360.85|362.77|360.77|362.86|360.86|362.77|360.77|12
1724547760000|2024-08-25 01:02:40|362.76|360.76|362.7|360.7|362.77|360.77|362.7|360.7|10
1724547770000|2024-08-25 01:02:50|362.71|360.71|362.75|360.75|362.75|360.75|362.71|360.71|6
1724547780000|2024-08-25 01:03:00|362.73|360.73|362.9|360.9|362.9|360.9|362.73|360.73|8
1724547790000|2024-08-25 01:03:10|362.88|360.88|363.02|361.02|363.02|361.02|362.88|360.88|15
1724547800000|2024-08-25 01:03:20|363|361|363.07|361.07|363.08|361.08|363|361|8
1724547810000|2024-08-25 01:03:30|363.08|361.08|363.09|361.09|363.09|361.09|363.05|361.05|10
1724547820000|2024-08-25 01:03:40|363.1|361.1|363.12|361.12|363.15|361.15|363.1|361.1|8
1724547830000|2024-08-25 01:03:50|363.15|361.15|363.1|361.1|363.15|361.15|363.1|361.1|5
1724547840000|2024-08-25 01:04:00|363.11|361.11|363.29|361.29|363.3|361.3|363.1|361.1|15
1724547850000|2024-08-25 01:04:10|363.28|361.28|363.26|361.26|363.29|361.29|363.25|361.25|9
1724547860000|2024-08-25 01:04:20|363.27|361.27|363.27|361.27|363.27|361.27|363.26|361.26|3
1724547870000|2024-08-25 01:04:30|363.26|361.26|363.27|361.27|363.27|361.27|363.26|361.26|2
1724547880000|2024-08-25 01:04:40|363.28|361.28|363.27|361.27|363.3|361.3|363.27|361.27|17
1724547890000|2024-08-25 01:04:50|363.29|361.29|363.28|361.28|363.3|361.3|363.28|361.28|6
1724547900000|2024-08-25 01:05:00|363.29|361.29|363.3|361.3|363.31|361.31|363.28|361.28|5
1724547910000|2024-08-25 01:05:10|363.31|361.31|363.37|361.37|363.39|361.39|363.3|361.3|22
1724547920000|2024-08-25 01:05:20|363.39|361.39|363.39|361.39|363.39|361.39|363.36|361.36|8
1724547930000|2024-08-25 01:05:30|363.4|361.4|363.43|361.43|363.49|361.49|363.38|361.38|15
1724547940000|2024-08-25 01:05:40|363.42|361.42|363.47|361.47|363.48|361.48|363.42|361.42|10
1724547950000|2024-08-25 01:05:50|363.48|361.48|363.34|361.34|363.55|361.55|363.34|361.34|20
1724547960000|2024-08-25 01:06:00|363.37|361.37|363.29|361.29|363.37|361.37|363.26|361.26|13
1724547970000|2024-08-25 01:06:10|363.3|361.3|363.27|361.27|363.3|361.3|363.27|361.27|8
1724547980000|2024-08-25 01:06:20|363.26|361.26|363.2|361.2|363.26|361.26|363.15|361.15|11
1724547990000|2024-08-25 01:06:30|363.19|361.19|363.2|361.2|363.2|361.2|363.19|361.19|6
1724548000000|2024-08-25 01:06:40|363.19|361.19|363.38|361.38|363.38|361.38|363.19|361.19|9
1724548010000|2024-08-25 01:06:50|363.42|361.42|363.42|361.42|363.43|361.43|363.41|361.41|5
1724548020000|2024-08-25 01:07:00|363.41|361.41|363.47|361.47|363.47|361.47|363.35|361.35|17
1724548030000|2024-08-25 01:07:10|363.53|361.53|363.51|361.51|363.55|361.55|363.5|361.5|10
1724548040000|2024-08-25 01:07:20|363.5|361.5|363.52|361.52|363.53|361.53|363.48|361.48|11
1724548050000|2024-08-25 01:07:30|363.53|361.53|363.49|361.49|363.53|361.53|363.49|361.49|5
1724548060000|2024-08-25 01:07:40|363.41|361.41|363.37|361.37|363.42|361.42|363.36|361.36|9
1724548070000|2024-08-25 01:07:50|363.36|361.36|363.3|361.3|363.39|361.39|363.3|361.3|8
1724548080000|2024-08-25 01:08:00|363.25|361.25|363.31|361.31|363.32|361.32|363.25|361.25|23
1724548090000|2024-08-25 01:08:10|363.3|361.3|363.17|361.17|363.31|361.31|363.17|361.17|13
1724548100000|2024-08-25 01:08:20|363.16|361.16|363.12|361.12|363.2|361.2|363.1|361.1|13
1724548110000|2024-08-25 01:08:30|363.1|361.1|362.87|360.87|363.1|361.1|362.87|360.87|9
1724548120000|2024-08-25 01:08:40|362.86|360.86|362.86|360.86|362.87|360.87|362.86|360.86|9
1724548130000|2024-08-25 01:08:50|362.93|360.93|363.02|361.02|363.02|361.02|362.92|360.92|12
1724548140000|2024-08-25 01:09:00|363.01|361.01|362.9|360.9|363.02|361.02|362.85|360.85|10
1724548150000|2024-08-25 01:09:10|362.88|360.88|362.83|360.83|362.88|360.88|362.81|360.81|14
1724548160000|2024-08-25 01:09:20|362.82|360.82|362.91|360.91|362.91|360.91|362.82|360.82|8
1724548170000|2024-08-25 01:09:30|362.9|360.9|362.98|360.98|362.98|360.98|362.89|360.89|9
1724548180000|2024-08-25 01:09:40|362.97|360.97|363|361|363.05|361.05|362.97|360.97|13
1724548190000|2024-08-25 01:09:50|363.01|361.01|363.05|361.05|363.05|361.05|363.01|361.01|6
1724548200000|2024-08-25 01:10:00|363.06|361.06|363.06|361.06|363.18|361.18|363.06|361.06|18
1724548210000|2024-08-25 01:10:10|363.03|361.03|362.86|360.86|363.06|361.06|362.86|360.86|14
1724548220000|2024-08-25 01:10:20|362.79|360.79|362.56|360.56|362.79|360.79|362.56|360.56|15
1724548230000|2024-08-25 01:10:30|362.57|360.57|362.67|360.67|362.7|360.7|362.56|360.56|8
1724548240000|2024-08-25 01:10:40|362.65|360.65|362.65|360.65|362.67|360.67|362.65|360.65|5
1724548250000|2024-08-25 01:10:50|362.67|360.67|362.67|360.67|362.68|360.68|362.65|360.65|7
1724548260000|2024-08-25 01:11:00|362.65|360.65|362.37|360.37|362.65|360.65|362.37|360.37|9
1724548270000|2024-08-25 01:11:10|362.36|360.36|362.06|360.06|362.36|360.36|362.06|360.06|9
1724548280000|2024-08-25 01:11:20|362.05|360.05|362.07|360.07|362.09|360.09|361.93|359.93|15
1724548290000|2024-08-25 01:11:30|362.06|360.06|361.93|359.93|362.07|360.07|361.93|359.93|8
1724548300000|2024-08-25 01:11:40|361.92|359.92|362.03|360.03|362.03|360.03|361.92|359.92|11
1724548310000|2024-08-25 01:11:50|362.02|360.02|362.02|360.02|362.06|360.06|362.02|360.02|6
1724548320000|2024-08-25 01:12:00|362.13|360.13|362.14|360.14|362.14|360.14|362.13|360.13|2
1724548330000|2024-08-25 01:12:10|362.13|360.13|362.26|360.26|362.28|360.28|362.13|360.13|19
1724548340000|2024-08-25 01:12:20|362.25|360.25|362.2|360.2|362.28|360.28|362.2|360.2|13
1724548350000|2024-08-25 01:12:30|362.21|360.21|362.23|360.23|362.27|360.27|362.2|360.2|10
1724548370000|2024-08-25 01:12:50|362.25|360.25|362.32|360.32|362.35|360.35|362.24|360.24|14
1724548380000|2024-08-25 01:13:00|362.34|360.34|362.42|360.42|362.47|360.47|362.33|360.33|20
1724548390000|2024-08-25 01:13:10|362.41|360.41|362.45|360.45|362.46|360.46|362.41|360.41|18
1724548400000|2024-08-25 01:13:20|362.47|360.47|362.56|360.56|362.56|360.56|362.45|360.45|17
1724548410000|2024-08-25 01:13:30|362.53|360.53|362.62|360.62|362.67|360.67|362.53|360.53|15
1724548420000|2024-08-25 01:13:40|362.6|360.6|362.6|360.6|362.6|360.6|362.59|360.59|3
1724548440000|2024-08-25 01:14:00|362.58|360.58|362.37|360.37|362.58|360.58|362.37|360.37|15
1724548450000|2024-08-25 01:14:10|362.39|360.39|362.33|360.33|362.39|360.39|362.33|360.33|5
1724548460000|2024-08-25 01:14:20|362.31|360.31|362.22|360.22|362.31|360.31|362.22|360.22|2
1724548470000|2024-08-25 01:14:30|362.2|360.2|362.06|360.06|362.2|360.2|362.06|360.06|14
1724548480000|2024-08-25 01:14:40|362.04|360.04|361.92|359.92|362.04|360.04|361.92|359.92|4
1724548490000|2024-08-25 01:14:50|361.91|359.91|361.94|359.94|361.94|359.94|361.9|359.9|5
1724548500000|2024-08-25 01:15:00|361.93|359.93|361.88|359.88|361.93|359.93|361.88|359.88|5
1724548510000|2024-08-25 01:15:10|361.78|359.78|361.51|359.51|361.8|359.8|361.51|359.51|11
1724548520000|2024-08-25 01:15:20|361.52|359.52|361.59|359.59|361.63|359.63|361.52|359.52|12
1724548530000|2024-08-25 01:15:30|361.58|359.58|361.8|359.8|361.8|359.8|361.56|359.56|18
1724548540000|2024-08-25 01:15:40|361.81|359.81|361.83|359.83|361.84|359.84|361.71|359.71|16
1724548550000|2024-08-25 01:15:50|361.86|359.86|361.98|359.98|361.99|359.99|361.86|359.86|13
1724548560000|2024-08-25 01:16:00|361.97|359.97|362.08|360.08|362.08|360.08|361.97|359.97|16
1724548570000|2024-08-25 01:16:10|362.11|360.11|362.14|360.14|362.18|360.18|362.11|360.11|14
1724548580000|2024-08-25 01:16:20|362.16|360.16|362.02|360.02|362.17|360.17|361.99|359.99|20
1724548590000|2024-08-25 01:16:30|362|360|361.9|359.9|362|360|361.89|359.89|15
1724548600000|2024-08-25 01:16:40|361.91|359.91|362.25|360.25|362.25|360.25|361.91|359.91|19
1724548610000|2024-08-25 01:16:50|362.26|360.26|362.38|360.38|362.38|360.38|362.26|360.26|12
1724548620000|2024-08-25 01:17:00|362.37|360.37|362.4|360.4|362.4|360.4|362.32|360.32|18
1724548630000|2024-08-25 01:17:10|362.42|360.42|362.31|360.31|362.42|360.42|362.31|360.31|12
1724548640000|2024-08-25 01:17:20|362.3|360.3|362.31|360.31|362.31|360.31|362.3|360.3|6
1724548650000|2024-08-25 01:17:30|362.25|360.25|362.22|360.22|362.28|360.28|362.19|360.19|20
1724548660000|2024-08-25 01:17:40|362.21|360.21|362.22|360.22|362.22|360.22|362.21|360.21|4
1724548670000|2024-08-25 01:17:50|362.21|360.21|362.09|360.09|362.22|360.22|362.08|360.08|8
1724548680000|2024-08-25 01:18:00|362.1|360.1|362.09|360.09|362.1|360.1|362.08|360.08|21
1724548690000|2024-08-25 01:18:10|362.08|360.08|361.91|359.91|362.09|360.09|361.9|359.9|18
1724548700000|2024-08-25 01:18:20|361.9|359.9|361.78|359.78|361.9|359.9|361.78|359.78|8
1724548710000|2024-08-25 01:18:30|361.81|359.81|361.78|359.78|361.81|359.81|361.77|359.77|11
1724548720000|2024-08-25 01:18:40|361.79|359.79|361.93|359.93|361.93|359.93|361.78|359.78|17
1724548730000|2024-08-25 01:18:50|361.92|359.92|361.92|359.92|361.92|359.92|361.92|359.92|1
1724548740000|2024-08-25 01:19:00|361.93|359.93|362.11|360.11|362.13|360.13|361.93|359.93|10
1724548750000|2024-08-25 01:19:10|362.12|360.12|362.2|360.2|362.22|360.22|362.11|360.11|16
1724548760000|2024-08-25 01:19:20|362.21|360.21|362.29|360.29|362.3|360.3|362.2|360.2|10
1724548770000|2024-08-25 01:19:30|362.31|360.31|362.42|360.42|362.45|360.45|362.31|360.31|15
1724548780000|2024-08-25 01:19:40|362.43|360.43|362.6|360.6|362.61|360.61|362.43|360.43|16
1724548790000|2024-08-25 01:19:50|362.61|360.61|362.49|360.49|362.61|360.61|362.48|360.48|22
1724548800000|2024-08-25 01:20:00|362.52|360.52|362.57|360.57|362.57|360.57|362.52|360.52|6
1724548810000|2024-08-25 01:20:10|362.56|360.56|362.57|360.57|362.57|360.57|362.56|360.56|2
1724548820000|2024-08-25 01:20:20|362.61|360.61|362.78|360.78|362.78|360.78|362.59|360.59|15
1724548830000|2024-08-25 01:20:30|362.77|360.77|362.82|360.82|362.83|360.83|362.77|360.77|21
1724548840000|2024-08-25 01:20:40|362.81|360.81|362.81|360.81|362.84|360.84|362.81|360.81|12
1724548850000|2024-08-25 01:20:50|362.75|360.75|362.79|360.79|362.79|360.79|362.72|360.72|14
1724548860000|2024-08-25 01:21:00|362.81|360.81|363.01|361.01|363.06|361.06|362.8|360.8|16
1724548870000|2024-08-25 01:21:10|363.02|361.02|363.23|361.23|363.23|361.23|363.02|361.02|10
1724548880000|2024-08-25 01:21:20|363.17|361.17|363.02|361.02|363.18|361.18|363.02|361.02|14
1724548890000|2024-08-25 01:21:30|363.03|361.03|363.16|361.16|363.16|361.16|363.02|361.02|12
1724548900000|2024-08-25 01:21:40|363.15|361.15|363.07|361.07|363.15|361.15|363.07|361.07|17
1724548910000|2024-08-25 01:21:50|363.08|361.08|363.06|361.06|363.08|361.08|362.97|360.97|16
1724548920000|2024-08-25 01:22:00|363.05|361.05|362.84|360.84|363.06|361.06|362.84|360.84|10
1724548930000|2024-08-25 01:22:10|362.83|360.83|362.89|360.89|362.89|360.89|362.83|360.83|7
1724548940000|2024-08-25 01:22:20|362.88|360.88|363.1|361.1|363.1|361.1|362.88|360.88|16
1724548950000|2024-08-25 01:22:30|363.09|361.09|362.92|360.92|363.1|361.1|362.92|360.92|14
1724548960000|2024-08-25 01:22:40|362.91|360.91|362.9|360.9|362.91|360.91|362.89|360.89|4
1724548970000|2024-08-25 01:22:50|362.89|360.89|362.8|360.8|362.89|360.89|362.77|360.77|12
1724548980000|2024-08-25 01:23:00|362.79|360.79|362.99|360.99|362.99|360.99|362.76|360.76|14
1724548990000|2024-08-25 01:23:10|362.97|360.97|363.15|361.15|363.21|361.21|362.97|360.97|21
1724549000000|2024-08-25 01:23:20|363.16|361.16|362.94|360.94|363.16|361.16|362.94|360.94|13
1724549010000|2024-08-25 01:23:30|362.95|360.95|362.8|360.8|362.95|360.95|362.71|360.71|15
1724549020000|2024-08-25 01:23:40|362.79|360.79|362.67|360.67|362.79|360.79|362.66|360.66|10
1724549030000|2024-08-25 01:23:50|362.66|360.66|362.53|360.53|362.66|360.66|362.53|360.53|8
1724549040000|2024-08-25 01:24:00|362.56|360.56|362.52|360.52|362.56|360.56|362.51|360.51|10
1724549050000|2024-08-25 01:24:10|362.51|360.51|362.39|360.39|362.51|360.51|362.38|360.38|5
1724549060000|2024-08-25 01:24:20|362.38|360.38|362.28|360.28|362.39|360.39|362.27|360.27|9
1724549070000|2024-08-25 01:24:30|362.27|360.27|362.37|360.37|362.37|360.37|362.27|360.27|6
1724549080000|2024-08-25 01:24:40|362.36|360.36|362.39|360.39|362.4|360.4|362.34|360.34|12
1724549090000|2024-08-25 01:24:50|362.38|360.38|362.33|360.33|362.39|360.39|362.29|360.29|7
1724549100000|2024-08-25 01:25:00|362.34|360.34|362.51|360.51|362.56|360.56|362.34|360.34|6
1724549110000|2024-08-25 01:25:10|362.52|360.52|362.6|360.6|362.6|360.6|362.52|360.52|6
1724549120000|2024-08-25 01:25:20|362.59|360.59|362.59|360.59|362.59|360.59|362.58|360.58|3
1724549130000|2024-08-25 01:25:30|362.6|360.6|362.59|360.59|362.62|360.62|362.58|360.58|7
1724549140000|2024-08-25 01:25:40|362.6|360.6|362.6|360.6|362.6|360.6|362.59|360.59|5
1724549150000|2024-08-25 01:25:50|362.59|360.59|362.35|360.35|362.59|360.59|362.35|360.35|7
1724549160000|2024-08-25 01:26:00|362.34|360.34|362.35|360.35|362.35|360.35|362.34|360.34|4
1724549170000|2024-08-25 01:26:10|362.42|360.42|362.49|360.49|362.49|360.49|362.34|360.34|17
1724549180000|2024-08-25 01:26:20|362.51|360.51|362.61|360.61|362.61|360.61|362.5|360.5|20
1724549190000|2024-08-25 01:26:30|362.6|360.6|362.59|360.59|362.61|360.61|362.59|360.59|4
1724549200000|2024-08-25 01:26:40|362.6|360.6|362.4|360.4|362.6|360.6|362.39|360.39|9
1724549210000|2024-08-25 01:26:50|362.41|360.41|362.4|360.4|362.41|360.41|362.4|360.4|2
1724549220000|2024-08-25 01:27:00|362.48|360.48|362.49|360.49|362.51|360.51|362.48|360.48|5
1724549230000|2024-08-25 01:27:10|362.47|360.47|362.37|360.37|362.47|360.47|362.36|360.36|12
1724549240000|2024-08-25 01:27:20|362.36|360.36|362.01|360.01|362.36|360.36|361.93|359.93|16
1724549250000|2024-08-25 01:27:30|362.04|360.04|362.25|360.25|362.25|360.25|362.01|360.01|19
1724549260000|2024-08-25 01:27:40|362.29|360.29|362.23|360.23|362.3|360.3|362.21|360.21|12
1724549270000|2024-08-25 01:27:50|362.21|360.21|362.21|360.21|362.23|360.23|362.2|360.2|7
1724549280000|2024-08-25 01:28:00|362.19|360.19|362.22|360.22|362.22|360.22|361.92|359.92|16
1724549290000|2024-08-25 01:28:10|362.23|360.23|362.19|360.19|362.25|360.25|362.19|360.19|16
1724549300000|2024-08-25 01:28:20|362.21|360.21|362.1|360.1|362.21|360.21|362.1|360.1|6
1724549310000|2024-08-25 01:28:30|362.09|360.09|362.09|360.09|362.09|360.09|362.09|360.09|1
1724549320000|2024-08-25 01:28:40|362.1|360.1|362.11|360.11|362.12|360.12|362.09|360.09|16
1724549330000|2024-08-25 01:28:50|362.12|360.12|362.12|360.12|362.14|360.14|362.1|360.1|16
1724549340000|2024-08-25 01:29:00|362.1|360.1|361.91|359.91|362.11|360.11|361.9|359.9|9
1724549350000|2024-08-25 01:29:10|361.88|359.88|361.94|359.94|361.94|359.94|361.86|359.86|8
1724549360000|2024-08-25 01:29:20|361.92|359.92|361.9|359.9|361.92|359.92|361.9|359.9|4
1724549370000|2024-08-25 01:29:30|361.92|359.92|361.92|359.92|361.92|359.92|361.9|359.9|3
1724549380000|2024-08-25 01:29:40|361.95|359.95|361.94|359.94|361.95|359.95|361.9|359.9|7
1724549390000|2024-08-25 01:29:50|361.92|359.92|361.92|359.92|361.92|359.92|361.92|359.92|1
1724549400000|2024-08-25 01:30:00|361.93|359.93|361.94|359.94|361.97|359.97|361.92|359.92|10
1724549410000|2024-08-25 01:30:10|361.92|359.92|361.92|359.92|361.99|359.99|361.92|359.92|9
1724549420000|2024-08-25 01:30:20|361.93|359.93|361.98|359.98|362.01|360.01|361.76|359.76|13
1724549430000|2024-08-25 01:30:30|361.99|359.99|362.02|360.02|362.02|360.02|361.92|359.92|14
1724549440000|2024-08-25 01:30:40|362.03|360.03|361.85|359.85|362.03|360.03|361.85|359.85|22
1724549450000|2024-08-25 01:30:50|361.87|359.87|361.5|359.5|361.87|359.87|361.44|359.44|28
1724549460000|2024-08-25 01:31:00|361.48|359.48|361.42|359.42|361.48|359.48|361.25|359.25|19
1724549470000|2024-08-25 01:31:10|361.4|359.4|361.42|359.42|361.44|359.44|361.39|359.39|14
1724549480000|2024-08-25 01:31:20|361.43|359.43|361.4|359.4|361.44|359.44|361.38|359.38|12
1724549490000|2024-08-25 01:31:30|361.38|359.38|361.11|359.11|361.38|359.38|361.11|359.11|13
1724549500000|2024-08-25 01:31:40|361.1|359.1|361.17|359.17|361.21|359.21|361.1|359.1|19
1724549510000|2024-08-25 01:31:50|361.19|359.19|361.16|359.16|361.19|359.19|361.13|359.13|15
1724549520000|2024-08-25 01:32:00|361.17|359.17|360.97|358.97|361.2|359.2|360.97|358.97|12
1724549530000|2024-08-25 01:32:10|360.98|358.98|360.53|358.53|360.98|358.98|360.51|358.51|20
1724549540000|2024-08-25 01:32:20|360.52|358.52|360.55|358.55|360.67|358.67|360.5|358.5|29
1724549550000|2024-08-25 01:32:30|360.54|358.54|360.39|358.39|360.54|358.54|360.38|358.38|18
1724549560000|2024-08-25 01:32:40|360.38|358.38|360.01|358.01|360.38|358.38|359.9|357.9|16
1724549570000|2024-08-25 01:32:50|359.99|357.99|360.07|358.07|360.12|358.12|359.87|357.87|28
1724549580000|2024-08-25 01:33:00|360.05|358.05|360.11|358.11|360.15|358.15|359.84|357.84|31
1724549590000|2024-08-25 01:33:10|360.09|358.09|360.02|358.02|360.09|358.09|360.02|358.02|14
1724549600000|2024-08-25 01:33:20|360|358|360.23|358.23|360.23|358.23|360|358|17
1724549610000|2024-08-25 01:33:30|360.24|358.24|360.46|358.46|360.59|358.59|360.24|358.24|27
1724549620000|2024-08-25 01:33:40|360.47|358.47|360.51|358.51|360.53|358.53|360.36|358.36|18
1724549630000|2024-08-25 01:33:50|360.52|358.52|360.35|358.35|360.54|358.54|360.35|358.35|19
1724549640000|2024-08-25 01:34:00|360.39|358.39|359.88|357.88|360.39|358.39|359.87|357.87|20
1724549650000|2024-08-25 01:34:10|359.89|357.89|359.72|357.72|359.9|357.9|359.72|357.72|7
1724549660000|2024-08-25 01:34:20|359.68|357.68|359.59|357.59|359.71|357.71|359.39|357.39|29
1724549670000|2024-08-25 01:34:30|359.58|357.58|359.85|357.85|359.88|357.88|359.55|357.55|27
1724549680000|2024-08-25 01:34:40|359.83|357.83|359.82|357.82|359.95|357.95|359.75|357.75|29
1724549690000|2024-08-25 01:34:50|359.8|357.8|359.95|357.95|359.98|357.98|359.8|357.8|20
1724549700000|2024-08-25 01:35:00|359.94|357.94|360.06|358.06|360.07|358.07|359.9|357.9|31
1724549710000|2024-08-25 01:35:10|360.08|358.08|359.96|357.96|360.13|358.13|359.89|357.89|34
1724549720000|2024-08-25 01:35:20|359.98|357.98|359.92|357.92|360.02|358.02|359.9|357.9|27
1724549730000|2024-08-25 01:35:30|359.93|357.93|359.79|357.79|359.93|357.93|359.78|357.78|11
1724549740000|2024-08-25 01:35:40|359.78|357.78|359.81|357.81|359.88|357.88|359.78|357.78|15
1724549750000|2024-08-25 01:35:50|359.79|357.79|360.01|358.01|360.01|358.01|359.79|357.79|14
1724549760000|2024-08-25 01:36:00|360.03|358.03|360.35|358.35|360.36|358.36|360.03|358.03|24
1724549770000|2024-08-25 01:36:10|360.37|358.37|360.45|358.45|360.48|358.48|360.37|358.37|21
1724549780000|2024-08-25 01:36:20|360.34|358.34|360.47|358.47|360.53|358.53|360.34|358.34|26
1724549790000|2024-08-25 01:36:30|360.46|358.46|360.11|358.11|360.46|358.46|360.1|358.1|17
1724549800000|2024-08-25 01:36:40|360.04|358.04|359.87|357.87|360.04|358.04|359.87|357.87|17
1724549810000|2024-08-25 01:36:50|359.85|357.85|359.76|357.76|359.86|357.86|359.76|357.76|8
1724549820000|2024-08-25 01:37:00|359.75|357.75|359.7|357.7|359.78|357.78|359.66|357.66|20
1724549830000|2024-08-25 01:37:10|359.69|357.69|359.88|357.88|359.88|357.88|359.52|357.52|26
1724549840000|2024-08-25 01:37:20|359.86|357.86|359.72|357.72|359.86|357.86|359.64|357.64|27
1724549850000|2024-08-25 01:37:30|359.7|357.7|359.53|357.53|359.71|357.71|359.51|357.51|16
1724549860000|2024-08-25 01:37:40|359.51|357.51|359.32|357.32|359.53|357.53|359.3|357.3|19
1724549870000|2024-08-25 01:37:50|359.27|357.27|359.21|357.21|359.27|357.27|359.13|357.13|20
1724549880000|2024-08-25 01:38:00|359.2|357.2|359.25|357.25|359.25|357.25|359.12|357.12|22
1724549890000|2024-08-25 01:38:10|359.26|357.26|358.44|356.44|359.41|357.41|358.38|356.38|32
1724549900000|2024-08-25 01:38:20|358.53|356.53|358.36|356.36|358.55|356.55|358.36|356.36|23
1724549910000|2024-08-25 01:38:30|358.34|356.34|358.06|356.06|358.34|356.34|358.03|356.03|19
1724549920000|2024-08-25 01:38:40|358.05|356.05|357.98|355.98|358.12|356.12|357.91|355.91|24
1724549930000|2024-08-25 01:38:50|358.01|356.01|358.15|356.15|358.18|356.18|358.01|356.01|19
1724549940000|2024-08-25 01:39:00|358.14|356.14|358.48|356.48|358.49|356.49|358.14|356.14|29
1724549950000|2024-08-25 01:39:10|358.46|356.46|358.37|356.37|358.54|356.54|358.37|356.37|20
1724549960000|2024-08-25 01:39:20|358.4|356.4|358.28|356.28|358.57|356.57|358.28|356.28|25
1724549970000|2024-08-25 01:39:30|358.32|356.32|358.32|356.32|358.43|356.43|358.27|356.27|22
1724549980000|2024-08-25 01:39:40|358.33|356.33|358.31|356.31|358.33|356.33|358.24|356.24|14
1724549990000|2024-08-25 01:39:50|358.29|356.29|358.62|356.62|358.62|356.62|358.29|356.29|19
1724550000000|2024-08-25 01:40:00|358.63|356.63|358.64|356.64|358.71|356.71|358.61|356.61|12
1724550010000|2024-08-25 01:40:10|358.65|356.65|358.49|356.49|358.67|356.67|358.41|356.41|24
1724550020000|2024-08-25 01:40:20|358.51|356.51|358.27|356.27|358.53|356.53|358.26|356.26|15
1724550030000|2024-08-25 01:40:30|358.29|356.29|358.26|356.26|358.34|356.34|358.26|356.26|15
1724550040000|2024-08-25 01:40:40|358.27|356.27|358.32|356.32|358.42|356.42|358.26|356.26|13
1724550050000|2024-08-25 01:40:50|358.36|356.36|358.36|356.36|358.42|356.42|358.34|356.34|20
1724550060000|2024-08-25 01:41:00|358.38|356.38|358.57|356.57|358.58|356.58|358.38|356.38|15
1724550070000|2024-08-25 01:41:10|358.56|356.56|358.81|356.81|358.86|356.86|358.56|356.56|22
1724550080000|2024-08-25 01:41:20|358.84|356.84|358.8|356.8|358.87|356.87|358.75|356.75|22
1724550090000|2024-08-25 01:41:30|358.78|356.78|358.93|356.93|358.93|356.93|358.74|356.74|18
1724550100000|2024-08-25 01:41:40|358.91|356.91|359.12|357.12|359.14|357.14|358.91|356.91|18
1724550110000|2024-08-25 01:41:50|359.13|357.13|358.89|356.89|359.14|357.14|358.86|356.86|21
1724550120000|2024-08-25 01:42:00|358.91|356.91|358.74|356.74|358.99|356.99|358.74|356.74|23
1724550130000|2024-08-25 01:42:10|358.73|356.73|358.64|356.64|358.73|356.73|358.62|356.62|23
1724550140000|2024-08-25 01:42:20|358.63|356.63|358.74|356.74|358.74|356.74|358.61|356.61|18
1724550150000|2024-08-25 01:42:30|358.73|356.73|358.8|356.8|358.85|356.85|358.73|356.73|27
1724550160000|2024-08-25 01:42:40|358.82|356.82|358.5|356.5|358.83|356.83|358.48|356.48|22
1724550170000|2024-08-25 01:42:50|358.51|356.51|358.21|356.21|358.51|356.51|358.2|356.2|15
1724550180000|2024-08-25 01:43:00|358.2|356.2|358.42|356.42|358.42|356.42|358.2|356.2|20
1724550190000|2024-08-25 01:43:10|358.44|356.44|358.49|356.49|358.66|356.66|358.44|356.44|25
1724550200000|2024-08-25 01:43:20|358.48|356.48|358.61|356.61|358.61|356.61|358.44|356.44|16
1724550210000|2024-08-25 01:43:30|358.62|356.62|358.45|356.45|358.63|356.63|358.45|356.45|11
1724550220000|2024-08-25 01:43:40|358.46|356.46|358.25|356.25|358.48|356.48|358.25|356.25|14
1724550230000|2024-08-25 01:43:50|358.36|356.36|358.39|356.39|358.39|356.39|358.27|356.27|16
1724550240000|2024-08-25 01:44:00|358.41|356.41|358.4|356.4|358.41|356.41|358.38|356.38|11
1724550250000|2024-08-25 01:44:10|358.42|356.42|358.27|356.27|358.42|356.42|358.25|356.25|20
1724550260000|2024-08-25 01:44:20|358.26|356.26|358.27|356.27|358.28|356.28|358.26|356.26|6
1724550270000|2024-08-25 01:44:30|358.26|356.26|358.49|356.49|358.49|356.49|358.26|356.26|10
1724550280000|2024-08-25 01:44:40|358.45|356.45|358.37|356.37|358.47|356.47|358.37|356.37|11
1724550290000|2024-08-25 01:44:50|358.36|356.36|358.35|356.35|358.37|356.37|358.35|356.35|14
1724550300000|2024-08-25 01:45:00|358.34|356.34|358.42|356.42|358.42|356.42|358.34|356.34|16
1724550310000|2024-08-25 01:45:10|358.38|356.38|358.27|356.27|358.38|356.38|358.26|356.26|20
1724550320000|2024-08-25 01:45:20|358.28|356.28|357.87|355.87|358.3|356.3|357.86|355.86|23
1724550330000|2024-08-25 01:45:30|357.86|355.86|358.18|356.18|358.24|356.24|357.78|355.78|24
1724550340000|2024-08-25 01:45:40|358.17|356.17|358.22|356.22|358.24|356.24|358.12|356.12|23
1724550350000|2024-08-25 01:45:50|358.21|356.21|358.05|356.05|358.23|356.23|358.03|356.03|24
1724550360000|2024-08-25 01:46:00|358.07|356.07|358.09|356.09|358.18|356.18|358.07|356.07|16
1724550370000|2024-08-25 01:46:10|357.98|355.98|357.95|355.95|358.01|356.01|357.85|355.85|22
1724550380000|2024-08-25 01:46:20|357.93|355.93|357.73|355.73|357.93|355.93|357.7|355.7|26
1724550390000|2024-08-25 01:46:30|357.76|355.76|357.44|355.44|357.77|355.77|357.42|355.42|26
1724550400000|2024-08-25 01:46:40|357.43|355.43|357.16|355.16|357.43|355.43|357.12|355.12|30
1724550410000|2024-08-25 01:46:50|357.21|355.21|357.33|355.33|357.34|355.34|357.19|355.19|18
1724550420000|2024-08-25 01:47:00|357.32|355.32|357.44|355.44|357.45|355.45|357.32|355.32|29
1724550430000|2024-08-25 01:47:10|357.46|355.46|357.58|355.58|357.58|355.58|357.42|355.42|22
1724550440000|2024-08-25 01:47:20|357.61|355.61|357.5|355.5|357.62|355.62|357.41|355.41|29
1724550450000|2024-08-25 01:47:30|357.47|355.47|357.66|355.66|357.66|355.66|357.46|355.46|23
1724550460000|2024-08-25 01:47:40|357.65|355.65|357.9|355.9|357.9|355.9|357.64|355.64|16
1724550470000|2024-08-25 01:47:50|357.93|355.93|357.82|355.82|357.94|355.94|357.82|355.82|21
1724550480000|2024-08-25 01:48:00|357.84|355.84|357.53|355.53|357.84|355.84|357.52|355.52|24
1724550490000|2024-08-25 01:48:10|357.54|355.54|357.54|355.54|357.55|355.55|357.52|355.52|16
1724550500000|2024-08-25 01:48:20|357.55|355.55|357.53|355.53|357.55|355.55|357.52|355.52|10
1724550510000|2024-08-25 01:48:30|357.52|355.52|357.6|355.6|357.61|355.61|357.52|355.52|9
1724550520000|2024-08-25 01:48:40|357.58|355.58|357.73|355.73|357.74|355.74|357.56|355.56|14
1724550530000|2024-08-25 01:48:50|357.72|355.72|357.77|355.77|357.83|355.83|357.72|355.72|12
1724550540000|2024-08-25 01:49:00|357.79|355.79|357.91|355.91|357.95|355.95|357.79|355.79|24
1724550550000|2024-08-25 01:49:10|357.93|355.93|357.86|355.86|357.93|355.93|357.83|355.83|26
1724550560000|2024-08-25 01:49:20|357.89|355.89|357.87|355.87|358.03|356.03|357.84|355.84|19
1724550570000|2024-08-25 01:49:30|357.88|355.88|358.1|356.1|358.1|356.1|357.88|355.88|17
1724550580000|2024-08-25 01:49:40|358.11|356.11|358.25|356.25|358.25|356.25|358.11|356.11|18
1724550590000|2024-08-25 01:49:50|358.26|356.26|358.34|356.34|358.36|356.36|358.26|356.26|18
1724550600000|2024-08-25 01:50:00|358.38|356.38|358.89|356.89|358.89|356.89|358.37|356.37|26
1724550610000|2024-08-25 01:50:10|358.88|356.88|358.91|356.91|358.93|356.93|358.83|356.83|16
1724550620000|2024-08-25 01:50:20|358.9|356.9|358.93|356.93|358.96|356.96|358.9|356.9|10
1724550630000|2024-08-25 01:50:30|358.94|356.94|358.9|356.9|359.09|357.09|358.89|356.89|23
1724550640000|2024-08-25 01:50:40|358.89|356.89|358.9|356.9|358.93|356.93|358.83|356.83|15
1724550650000|2024-08-25 01:50:50|358.89|356.89|358.85|356.85|358.91|356.91|358.85|356.85|15
1724550660000|2024-08-25 01:51:00|358.87|356.87|358.88|356.88|358.9|356.9|358.84|356.84|15
1724550670000|2024-08-25 01:51:10|358.85|356.85|358.87|356.87|358.89|356.89|358.85|356.85|11
1724550680000|2024-08-25 01:51:20|358.83|356.83|358.85|356.85|358.88|356.88|358.83|356.83|9
1724550690000|2024-08-25 01:51:30|358.87|356.87|358.84|356.84|358.87|356.87|358.83|356.83|8
1724550700000|2024-08-25 01:51:40|358.83|356.83|358.86|356.86|358.86|356.86|358.83|356.83|7
1724550710000|2024-08-25 01:51:50|358.87|356.87|358.84|356.84|358.87|356.87|358.83|356.83|4
1724550720000|2024-08-25 01:52:00|358.83|356.83|358.87|356.87|358.87|356.87|358.83|356.83|7
1724550730000|2024-08-25 01:52:10|358.89|356.89|358.94|356.94|358.97|356.97|358.89|356.89|14
1724550740000|2024-08-25 01:52:20|358.95|356.95|358.97|356.97|358.98|356.98|358.95|356.95|9
1724550750000|2024-08-25 01:52:30|358.96|356.96|358.96|356.96|358.96|356.96|358.92|356.92|11
1724550760000|2024-08-25 01:52:40|359.01|357.01|359.05|357.05|359.06|357.06|359.01|357.01|3
1724550770000|2024-08-25 01:52:50|359.04|357.04|359.02|357.02|359.04|357.04|359.01|357.01|11
1724550780000|2024-08-25 01:53:00|359.03|357.03|359.15|357.15|359.16|357.16|359.03|357.03|9
1724550790000|2024-08-25 01:53:10|359.17|357.17|359.25|357.25|359.25|357.25|359.15|357.15|23
1724550800000|2024-08-25 01:53:20|359.23|357.23|359.12|357.12|359.23|357.23|359.07|357.07|20
1724550810000|2024-08-25 01:53:30|359.13|357.13|359.18|357.18|359.34|357.34|359.12|357.12|18
1724550820000|2024-08-25 01:53:40|359.19|357.19|359.22|357.22|359.22|357.22|359.18|357.18|8
1724550830000|2024-08-25 01:53:50|359.2|357.2|359.13|357.13|359.21|357.21|359.12|357.12|18
1724550840000|2024-08-25 01:54:00|359.12|357.12|359.09|357.09|359.12|357.12|359.09|357.09|6
1724550850000|2024-08-25 01:54:10|359.07|357.07|358.9|356.9|359.09|357.09|358.89|356.89|8
1724550860000|2024-08-25 01:54:20|358.92|356.92|359.01|357.01|359.03|357.03|358.92|356.92|8
1724550870000|2024-08-25 01:54:30|359.03|357.03|359.01|357.01|359.03|357.03|359|357|12
1724550880000|2024-08-25 01:54:40|359.02|357.02|359.03|357.03|359.08|357.08|359.02|357.02|14
1724550890000|2024-08-25 01:54:50|359.04|357.04|359.03|357.03|359.06|357.06|359.02|357.02|21
1724550900000|2024-08-25 01:55:00|359.04|357.04|359.12|357.12|359.12|357.12|359.02|357.02|10
1724550910000|2024-08-25 01:55:10|359.11|357.11|359.11|357.11|359.12|357.12|359.11|357.11|3
1724550920000|2024-08-25 01:55:20|359.1|357.1|359.07|357.07|359.1|357.1|359.07|357.07|9
1724550930000|2024-08-25 01:55:30|359.05|357.05|359.06|357.06|359.07|357.07|359.05|357.05|4
1724550940000|2024-08-25 01:55:40|359.05|357.05|359.12|357.12|359.13|357.13|359.05|357.05|9
1724550950000|2024-08-25 01:55:50|359.1|357.1|359.21|357.21|359.21|357.21|359.1|357.1|9
1724550960000|2024-08-25 01:56:00|359.2|357.2|359.33|357.33|359.34|357.34|359.18|357.18|14
1724550970000|2024-08-25 01:56:10|359.34|357.34|359.33|357.33|359.36|357.36|359.31|357.31|17
1724550980000|2024-08-25 01:56:20|359.34|357.34|359.36|357.36|359.37|357.37|359.33|357.33|11
1724550990000|2024-08-25 01:56:30|359.37|357.37|359.37|357.37|359.37|357.37|359.37|357.37|1
1724551030000|2024-08-25 01:57:10|359.41|357.41|359.39|357.39|359.53|357.53|359.37|357.37|16
1724551040000|2024-08-25 01:57:20|359.4|357.4|359.4|357.4|359.43|357.43|359.39|357.39|10
1724551050000|2024-08-25 01:57:30|359.41|357.41|359.5|357.5|359.5|357.5|359.4|357.4|6
1724551060000|2024-08-25 01:57:40|359.51|357.51|359.5|357.5|359.53|357.53|359.49|357.49|12
1724551070000|2024-08-25 01:57:50|359.47|357.47|359.44|357.44|359.47|357.47|359.39|357.39|9
1724551080000|2024-08-25 01:58:00|359.43|357.43|359.52|357.52|359.52|357.52|359.43|357.43|5
1724551090000|2024-08-25 01:58:10|359.51|357.51|359.53|357.53|359.53|357.53|359.49|357.49|7
1724551100000|2024-08-25 01:58:20|359.52|357.52|359.41|357.41|359.54|357.54|359.41|357.41|14
1724551110000|2024-08-25 01:58:30|359.37|357.37|359.44|357.44|359.45|357.45|359.37|357.37|16
1724551120000|2024-08-25 01:58:40|359.46|357.46|359.64|357.64|359.66|357.66|359.46|357.46|11
1724551130000|2024-08-25 01:58:50|359.65|357.65|359.63|357.63|359.69|357.69|359.62|357.62|5
1724551140000|2024-08-25 01:59:00|359.64|357.64|359.77|357.77|359.78|357.78|359.61|357.61|13
1724551150000|2024-08-25 01:59:10|359.76|357.76|359.99|357.99|360.05|358.05|359.76|357.76|10
1724551160000|2024-08-25 01:59:20|359.98|357.98|359.96|357.96|359.98|357.98|359.92|357.92|7
1724551170000|2024-08-25 01:59:30|359.95|357.95|359.78|357.78|359.97|357.97|359.78|357.78|10
1724551180000|2024-08-25 01:59:40|359.77|357.77|359.77|357.77|359.77|357.77|359.77|357.77|1
1724551190000|2024-08-25 01:59:50|359.76|357.76|359.75|357.75|359.76|357.76|359.72|357.72|9
1724551200000|2024-08-25 02:00:00|359.89|357.89|360.38|358.38|360.45|358.45|359.79|357.79|23
1724551210000|2024-08-25 02:00:10|360.36|358.36|360.16|358.16|360.37|358.37|360.1|358.1|30
1724551220000|2024-08-25 02:00:20|360.17|358.17|360.26|358.26|360.26|358.26|360.17|358.17|9
1724551230000|2024-08-25 02:00:30|360.25|358.25|360.26|358.26|360.27|358.27|360.25|358.25|4
1724551240000|2024-08-25 02:00:40|360.25|358.25|360.4|358.4|360.4|358.4|360.21|358.21|16
1724551250000|2024-08-25 02:00:50|360.41|358.41|360.46|358.46|360.54|358.54|360.41|358.41|18
1724551260000|2024-08-25 02:01:00|360.47|358.47|360.43|358.43|360.47|358.47|360.43|358.43|6
1724551270000|2024-08-25 02:01:10|360.44|358.44|360.27|358.27|360.44|358.44|360.26|358.26|10
1724551280000|2024-08-25 02:01:20|360.28|358.28|360.33|358.33|360.33|358.33|360.26|358.26|15
1724551290000|2024-08-25 02:01:30|360.34|358.34|360.61|358.61|360.61|358.61|360.34|358.34|19
1724551300000|2024-08-25 02:01:40|360.62|358.62|361.24|359.24|361.34|359.34|360.62|358.62|25
1724551310000|2024-08-25 02:01:50|361.19|359.19|361.22|359.22|361.22|359.22|361.17|359.17|12
1724551320000|2024-08-25 02:02:00|361.21|359.21|361.19|359.19|361.22|359.22|361.17|359.17|9
1724551330000|2024-08-25 02:02:10|361.18|359.18|361.03|359.03|361.18|359.18|360.99|358.99|25
1724551340000|2024-08-25 02:02:20|361.05|359.05|361.16|359.16|361.17|359.17|361.05|359.05|18
1724551350000|2024-08-25 02:02:30|361.15|359.15|361.11|359.11|361.15|359.15|361.09|359.09|13
1724551360000|2024-08-25 02:02:40|361.12|359.12|361.1|359.1|361.12|359.12|361.08|359.08|15
1724551370000|2024-08-25 02:02:50|361.09|359.09|360.99|358.99|361.09|359.09|360.97|358.97|11
1724551380000|2024-08-25 02:03:00|360.97|358.97|361.02|359.02|361.02|359.02|360.97|358.97|4
1724551390000|2024-08-25 02:03:10|360.97|358.97|361.04|359.04|361.04|359.04|360.97|358.97|10
1724551400000|2024-08-25 02:03:20|361.3|359.3|361.26|359.26|361.3|359.3|361.25|359.25|5
1724551410000|2024-08-25 02:03:30|361.23|359.23|361.25|359.25|361.27|359.27|361.15|359.15|11
1724551420000|2024-08-25 02:03:40|361.23|359.23|361.21|359.21|361.25|359.25|361.19|359.19|12
1724551430000|2024-08-25 02:03:50|361.22|359.22|361.4|359.4|361.4|359.4|361.22|359.22|22
1724551440000|2024-08-25 02:04:00|361.41|359.41|361.46|359.46|361.46|359.46|361.4|359.4|6
1724551450000|2024-08-25 02:04:10|361.44|359.44|361.34|359.34|361.44|359.44|361.34|359.34|6
1724551460000|2024-08-25 02:04:20|361.31|359.31|361.36|359.36|361.36|359.36|361.3|359.3|5
1724551470000|2024-08-25 02:04:30|361.37|359.37|361.43|359.43|361.43|359.43|361.36|359.36|10
1724551480000|2024-08-25 02:04:40|361.42|359.42|361.42|359.42|361.43|359.43|361.42|359.42|9
1724551490000|2024-08-25 02:04:50|361.41|359.41|361.36|359.36|361.41|359.41|361.36|359.36|8
1724551500000|2024-08-25 02:05:00|361.34|359.34|361.46|359.46|361.46|359.46|361.32|359.32|10
1724551510000|2024-08-25 02:05:10|361.47|359.47|361.5|359.5|361.5|359.5|361.46|359.46|8
1724551530000|2024-08-25 02:05:30|361.48|359.48|361.48|359.48|361.48|359.48|361.48|359.48|1
1724551540000|2024-08-25 02:05:40|361.49|359.49|361.49|359.49|361.49|359.49|361.49|359.49|1
1724551550000|2024-08-25 02:05:50|361.51|359.51|361.62|359.62|361.65|359.65|361.51|359.51|5
1724551560000|2024-08-25 02:06:00|361.61|359.61|361.41|359.41|361.61|359.61|361.41|359.41|17
1724551570000|2024-08-25 02:06:10|361.43|359.43|361.36|359.36|361.43|359.43|361.34|359.34|14
1724551580000|2024-08-25 02:06:20|361.35|359.35|361.39|359.39|361.39|359.39|361.33|359.33|6
1724551590000|2024-08-25 02:06:30|361.41|359.41|361.41|359.41|361.41|359.41|361.41|359.41|1
1724551600000|2024-08-25 02:06:40|361.42|359.42|361.43|359.43|361.43|359.43|361.42|359.42|2
1724551610000|2024-08-25 02:06:50|361.4|359.4|361.57|359.57|361.57|359.57|361.4|359.4|3
1724551620000|2024-08-25 02:07:00|361.58|359.58|361.59|359.59|361.59|359.59|361.56|359.56|14
1724551630000|2024-08-25 02:07:10|361.6|359.6|361.6|359.6|361.6|359.6|361.59|359.59|3
1724551640000|2024-08-25 02:07:20|361.57|359.57|361.59|359.59|361.6|359.6|361.57|359.57|9
1724551650000|2024-08-25 02:07:30|361.6|359.6|361.6|359.6|361.6|359.6|361.59|359.59|15
1724551660000|2024-08-25 02:07:40|361.61|359.61|361.62|359.62|361.62|359.62|361.6|359.6|3
1724551670000|2024-08-25 02:07:50|361.63|359.63|361.63|359.63|361.63|359.63|361.63|359.63|1
1724551680000|2024-08-25 02:08:00|361.64|359.64|361.93|359.93|361.97|359.97|361.64|359.64|12
1724551690000|2024-08-25 02:08:10|361.94|359.94|361.63|359.63|361.94|359.94|361.63|359.63|6
1724551700000|2024-08-25 02:08:20|361.61|359.61|361.56|359.56|361.61|359.61|361.5|359.5|13
1724551710000|2024-08-25 02:08:30|361.54|359.54|361.38|359.38|361.54|359.54|361.35|359.35|19
1724551720000|2024-08-25 02:08:40|361.35|359.35|361.35|359.35|361.4|359.4|361.34|359.34|13
1724551730000|2024-08-25 02:08:50|361.32|359.32|361.34|359.34|361.34|359.34|361.29|359.29|8
1724551740000|2024-08-25 02:09:00|361.33|359.33|361.37|359.37|361.4|359.4|361.33|359.33|21
1724551750000|2024-08-25 02:09:10|361.34|359.34|361.12|359.12|361.35|359.35|361.08|359.08|20
1724551760000|2024-08-25 02:09:20|361.11|359.11|361.05|359.05|361.12|359.12|361.05|359.05|12
1724551770000|2024-08-25 02:09:30|361.07|359.07|361.17|359.17|361.17|359.17|360.76|358.76|20
1724551780000|2024-08-25 02:09:40|361.16|359.16|361.2|359.2|361.21|359.21|361.07|359.07|16
1724551790000|2024-08-25 02:09:50|361.21|359.21|361.2|359.2|361.31|359.31|361.2|359.2|13
1724551800000|2024-08-25 02:10:00|361.21|359.21|361.19|359.19|361.25|359.25|361.13|359.13|11
1724551810000|2024-08-25 02:10:10|361.2|359.2|361.23|359.23|361.25|359.25|361.12|359.12|13
1724551820000|2024-08-25 02:10:20|361.15|359.15|361.18|359.18|361.19|359.19|361.15|359.15|8
1724551830000|2024-08-25 02:10:30|361.24|359.24|361.27|359.27|361.28|359.28|361.19|359.19|18
1724551840000|2024-08-25 02:10:40|361.28|359.28|361.42|359.42|361.44|359.44|361.27|359.27|17
1724551850000|2024-08-25 02:10:50|361.4|359.4|361.47|359.47|361.56|359.56|361.38|359.38|11
1724551860000|2024-08-25 02:11:00|361.65|359.65|361.57|359.57|361.65|359.65|361.37|359.37|21
1724551870000|2024-08-25 02:11:10|361.53|359.53|361.54|359.54|361.55|359.55|361.52|359.52|7
1724551880000|2024-08-25 02:11:20|361.55|359.55|361.5|359.5|361.55|359.55|361.5|359.5|10
1724551890000|2024-08-25 02:11:30|361.49|359.49|361.44|359.44|361.49|359.49|361.44|359.44|4
1724551900000|2024-08-25 02:11:40|361.42|359.42|361.36|359.36|361.44|359.44|361.34|359.34|12
1724551910000|2024-08-25 02:11:50|361.35|359.35|361.35|359.35|361.37|359.37|361.35|359.35|6
1724551920000|2024-08-25 02:12:00|361.36|359.36|361.34|359.34|361.36|359.36|361.32|359.32|4
1724551930000|2024-08-25 02:12:10|361.32|359.32|361.27|359.27|361.34|359.34|361.25|359.25|14
1724551940000|2024-08-25 02:12:20|361.26|359.26|361.23|359.23|361.31|359.31|361.23|359.23|16
1724551950000|2024-08-25 02:12:30|361.24|359.24|361.29|359.29|361.29|359.29|361.24|359.24|8
1724551970000|2024-08-25 02:12:50|361.38|359.38|361.38|359.38|361.4|359.4|361.38|359.38|4
1724551990000|2024-08-25 02:13:10|361.43|359.43|361.47|359.47|361.48|359.48|361.43|359.43|9
1724552000000|2024-08-25 02:13:20|361.48|359.48|361.44|359.44|361.48|359.48|361.4|359.4|9
1724552010000|2024-08-25 02:13:30|361.43|359.43|361.45|359.45|361.46|359.46|361.43|359.43|6
1724552020000|2024-08-25 02:13:40|361.46|359.46|361.38|359.38|361.48|359.48|361.34|359.34|14
1724552030000|2024-08-25 02:13:50|361.39|359.39|361.36|359.36|361.39|359.39|361.36|359.36|4
1724552040000|2024-08-25 02:14:00|361.35|359.35|361.37|359.37|361.37|359.37|361.34|359.34|4
1724552050000|2024-08-25 02:14:10|361.36|359.36|361.34|359.34|361.38|359.38|361.34|359.34|4
1724552060000|2024-08-25 02:14:20|361.35|359.35|361.26|359.26|361.35|359.35|361.25|359.25|14
1724552070000|2024-08-25 02:14:30|361.25|359.25|361.27|359.27|361.27|359.27|361.25|359.25|4
1724552080000|2024-08-25 02:14:40|361.3|359.3|361.27|359.27|361.3|359.3|361.27|359.27|3
1724552090000|2024-08-25 02:14:50|361.29|359.29|361.27|359.27|361.31|359.31|361.24|359.24|13
1724552100000|2024-08-25 02:15:00|361.25|359.25|361.26|359.26|361.29|359.29|361.25|359.25|9
1724552110000|2024-08-25 02:15:10|361.28|359.28|361.23|359.23|361.28|359.28|361.23|359.23|11
1724552120000|2024-08-25 02:15:20|361.18|359.18|360.89|358.89|361.18|359.18|360.87|358.87|21
1724552130000|2024-08-25 02:15:30|360.88|358.88|360.97|358.97|360.97|358.97|360.85|358.85|17
1724552140000|2024-08-25 02:15:40|361.01|359.01|360.97|358.97|361.01|359.01|360.94|358.94|10
1724552150000|2024-08-25 02:15:50|361.01|359.01|361.02|359.02|361.02|359.02|360.97|358.97|6
1724552160000|2024-08-25 02:16:00|360.97|358.97|361.22|359.22|361.22|359.22|360.95|358.95|10
1724552170000|2024-08-25 02:16:10|361.19|359.19|361.16|359.16|361.19|359.19|361.14|359.14|6
1724552180000|2024-08-25 02:16:20|361.2|359.2|361.1|359.1|361.2|359.2|361.1|359.1|5
1724552190000|2024-08-25 02:16:30|361.08|359.08|361.02|359.02|361.08|359.08|361.02|359.02|4
1724552200000|2024-08-25 02:16:40|360.99|358.99|360.86|358.86|360.99|358.99|360.86|358.86|7
1724552210000|2024-08-25 02:16:50|360.84|358.84|360.84|358.84|360.87|358.87|360.84|358.84|13
1724552220000|2024-08-25 02:17:00|360.88|358.88|360.98|358.98|360.98|358.98|360.86|358.86|11
1724552230000|2024-08-25 02:17:10|360.99|358.99|361.04|359.04|361.09|359.09|360.97|358.97|11
1724552240000|2024-08-25 02:17:20|361.05|359.05|361.14|359.14|361.15|359.15|361.05|359.05|9
1724552250000|2024-08-25 02:17:30|361.07|359.07|361.11|359.11|361.11|359.11|361.04|359.04|18
1724552260000|2024-08-25 02:17:40|361.16|359.16|361.32|359.32|361.33|359.33|361.16|359.16|10
1724552270000|2024-08-25 02:17:50|361.33|359.33|361.51|359.51|361.53|359.53|361.33|359.33|15
1724552280000|2024-08-25 02:18:00|361.53|359.53|361.46|359.46|361.56|359.56|361.46|359.46|19
1724552290000|2024-08-25 02:18:10|361.41|359.41|361.32|359.32|361.42|359.42|361.26|359.26|11
1724552300000|2024-08-25 02:18:20|361.36|359.36|361.48|359.48|361.5|359.5|361.36|359.36|14
1724552310000|2024-08-25 02:18:30|361.5|359.5|361.46|359.46|361.51|359.51|361.43|359.43|14
1724552320000|2024-08-25 02:18:40|361.47|359.47|361.46|359.46|361.5|359.5|361.45|359.45|8
1724552330000|2024-08-25 02:18:50|361.5|359.5|361.5|359.5|361.52|359.52|361.49|359.49|7
1724552340000|2024-08-25 02:19:00|361.47|359.47|361.5|359.5|361.51|359.51|361.43|359.43|11
1724552350000|2024-08-25 02:19:10|361.51|359.51|361.51|359.51|361.51|359.51|361.49|359.49|10
1724552360000|2024-08-25 02:19:20|361.49|359.49|361.43|359.43|361.51|359.51|361.43|359.43|10
1724552370000|2024-08-25 02:19:30|361.42|359.42|361.36|359.36|361.42|359.42|361.36|359.36|8
1724552380000|2024-08-25 02:19:40|361.37|359.37|361.41|359.41|361.41|359.41|361.32|359.32|7
1724552390000|2024-08-25 02:19:50|361.39|359.39|361.33|359.33|361.43|359.43|361.33|359.33|8
1724552400000|2024-08-25 02:20:00|361.36|359.36|361.39|359.39|361.39|359.39|361.33|359.33|5
1724552410000|2024-08-25 02:20:10|361.42|359.42|361.34|359.34|361.42|359.42|361.32|359.32|8
1724552420000|2024-08-25 02:20:20|361.35|359.35|361.41|359.41|361.42|359.42|361.35|359.35|15
1724552430000|2024-08-25 02:20:30|361.42|359.42|361.22|359.22|361.44|359.44|361.18|359.18|20
1724552440000|2024-08-25 02:20:40|361.23|359.23|361.15|359.15|361.23|359.23|361.15|359.15|8
1724552450000|2024-08-25 02:20:50|361.13|359.13|361|359|361.13|359.13|361|359|8
1724552460000|2024-08-25 02:21:00|360.99|358.99|360.84|358.84|360.99|358.99|360.84|358.84|19
1724552470000|2024-08-25 02:21:10|360.86|358.86|360.81|358.81|360.88|358.88|360.69|358.69|15
1724552480000|2024-08-25 02:21:20|360.82|358.82|360.94|358.94|361.04|359.04|360.82|358.82|19
1724552490000|2024-08-25 02:21:30|360.95|358.95|360.99|358.99|361.03|359.03|360.92|358.92|13
1724552500000|2024-08-25 02:21:40|360.96|358.96|361|359|361|359|360.93|358.93|13
1724552510000|2024-08-25 02:21:50|360.99|358.99|360.84|358.84|360.99|358.99|360.84|358.84|11
1724552520000|2024-08-25 02:22:00|360.85|358.85|360.61|358.61|360.85|358.85|360.61|358.61|6
1724552530000|2024-08-25 02:22:10|360.6|358.6|360.48|358.48|360.6|358.6|360.48|358.48|18
1724552540000|2024-08-25 02:22:20|360.47|358.47|360.34|358.34|360.47|358.47|360.32|358.32|21
1724552550000|2024-08-25 02:22:30|360.33|358.33|360.65|358.65|360.65|358.65|360.32|358.32|18
1724552560000|2024-08-25 02:22:40|360.71|358.71|360.73|358.73|360.73|358.73|360.71|358.71|8
1724552570000|2024-08-25 02:22:50|360.72|358.72|360.76|358.76|360.77|358.77|360.72|358.72|8
1724552580000|2024-08-25 02:23:00|360.75|358.75|360.89|358.89|360.9|358.9|360.74|358.74|18
1724552590000|2024-08-25 02:23:10|360.88|358.88|360.93|358.93|360.94|358.94|360.85|358.85|17
1724552600000|2024-08-25 02:23:20|360.94|358.94|360.95|358.95|360.97|358.97|360.93|358.93|11
1724552610000|2024-08-25 02:23:30|360.94|358.94|360.92|358.92|360.96|358.96|360.91|358.91|7
1724552620000|2024-08-25 02:23:40|360.91|358.91|360.83|358.83|360.91|358.91|360.83|358.83|10
1724552630000|2024-08-25 02:23:50|360.82|358.82|360.93|358.93|360.93|358.93|360.79|358.79|19
1724552640000|2024-08-25 02:24:00|360.96|358.96|361.05|359.05|361.06|359.06|360.94|358.94|13
1724552650000|2024-08-25 02:24:10|361.07|359.07|361.07|359.07|361.07|359.07|361.05|359.05|6
1724552660000|2024-08-25 02:24:20|361.08|359.08|361.06|359.06|361.09|359.09|361.06|359.06|7
1724552670000|2024-08-25 02:24:30|361.04|359.04|361.12|359.12|361.12|359.12|361.04|359.04|8
1724552680000|2024-08-25 02:24:40|361.11|359.11|361.08|359.08|361.11|359.11|361.08|359.08|8
1724552690000|2024-08-25 02:24:50|361.06|359.06|361.09|359.09|361.11|359.11|361.06|359.06|9
1724552700000|2024-08-25 02:25:00|361.07|359.07|361.22|359.22|361.24|359.24|361.07|359.07|13
1724552710000|2024-08-25 02:25:10|361.21|359.21|360.89|358.89|361.21|359.21|360.89|358.89|13
1724552720000|2024-08-25 02:25:20|360.88|358.88|360.84|358.84|360.88|358.88|360.84|358.84|5
1724552730000|2024-08-25 02:25:30|360.85|358.85|360.84|358.84|360.87|358.87|360.84|358.84|11
1724552740000|2024-08-25 02:25:40|360.82|358.82|360.72|358.72|360.82|358.82|360.72|358.72|11
1724552750000|2024-08-25 02:25:50|360.69|358.69|360.76|358.76|360.76|358.76|360.65|358.65|11
1724552760000|2024-08-25 02:26:00|360.75|358.75|360.8|358.8|360.8|358.8|360.75|358.75|4
1724552770000|2024-08-25 02:26:10|360.79|358.79|360.8|358.8|360.8|358.8|360.78|358.78|4
1724552780000|2024-08-25 02:26:20|360.81|358.81|360.71|358.71|360.81|358.81|360.71|358.71|8
1724552790000|2024-08-25 02:26:30|360.72|358.72|360.66|358.66|360.72|358.72|360.66|358.66|8
1724552800000|2024-08-25 02:26:40|360.67|358.67|360.66|358.66|360.68|358.68|360.66|358.66|7
1724552810000|2024-08-25 02:26:50|360.68|358.68|360.73|358.73|360.82|358.82|360.67|358.67|16
1724552820000|2024-08-25 02:27:00|360.76|358.76|360.85|358.85|360.87|358.87|360.76|358.76|9
1724552830000|2024-08-25 02:27:10|360.84|358.84|360.79|358.79|360.84|358.84|360.79|358.79|13
1724552840000|2024-08-25 02:27:20|360.81|358.81|360.75|358.75|360.81|358.81|360.75|358.75|8
1724552850000|2024-08-25 02:27:30|360.76|358.76|360.72|358.72|360.76|358.76|360.72|358.72|5
1724552860000|2024-08-25 02:27:40|360.71|358.71|360.67|358.67|360.72|358.72|360.63|358.63|9
1724552870000|2024-08-25 02:27:50|360.65|358.65|360.73|358.73|360.74|358.74|360.65|358.65|6
1724552880000|2024-08-25 02:28:00|360.72|358.72|360.7|358.7|360.73|358.73|360.69|358.69|5
1724552890000|2024-08-25 02:28:10|360.72|358.72|360.74|358.74|360.74|358.74|360.7|358.7|10
1724552900000|2024-08-25 02:28:20|360.73|358.73|360.63|358.63|360.73|358.73|360.63|358.63|5
1724552910000|2024-08-25 02:28:30|360.65|358.65|360.67|358.67|360.69|358.69|360.65|358.65|5
1724552920000|2024-08-25 02:28:40|360.65|358.65|360.83|358.83|360.86|358.86|360.6|358.6|20
1724552930000|2024-08-25 02:28:50|360.84|358.84|360.7|358.7|360.84|358.84|360.7|358.7|16
1724552940000|2024-08-25 02:29:00|360.68|358.68|360.73|358.73|360.75|358.75|360.68|358.68|6
1724552950000|2024-08-25 02:29:10|360.72|358.72|360.85|358.85|360.85|358.85|360.71|358.71|12
1724552960000|2024-08-25 02:29:20|360.83|358.83|360.83|358.83|360.83|358.83|360.81|358.81|3
1724552970000|2024-08-25 02:29:30|360.84|358.84|360.78|358.78|360.84|358.84|360.78|358.78|9
1724552980000|2024-08-25 02:29:40|360.79|358.79|360.77|358.77|360.83|358.83|360.77|358.77|5
1724552990000|2024-08-25 02:29:50|360.78|358.78|360.76|358.76|360.78|358.78|360.76|358.76|5
1724553000000|2024-08-25 02:30:00|360.75|358.75|360.71|358.71|360.75|358.75|360.71|358.71|11
1724553010000|2024-08-25 02:30:10|360.73|358.73|360.73|358.73|360.74|358.74|360.71|358.71|7
1724553020000|2024-08-25 02:30:20|360.74|358.74|360.84|358.84|360.84|358.84|360.74|358.74|7
1724553030000|2024-08-25 02:30:30|360.83|358.83|360.81|358.81|360.84|358.84|360.8|358.8|6
1724553040000|2024-08-25 02:30:40|360.8|358.8|360.82|358.82|360.82|358.82|360.78|358.78|5
1724553050000|2024-08-25 02:30:50|360.81|358.81|360.92|358.92|360.94|358.94|360.81|358.81|12
1724553060000|2024-08-25 02:31:00|360.91|358.91|360.98|358.98|361.01|359.01|360.91|358.91|7
1724553070000|2024-08-25 02:31:10|360.96|358.96|360.9|358.9|360.96|358.96|360.89|358.89|14
1724553080000|2024-08-25 02:31:20|360.91|358.91|360.94|358.94|360.95|358.95|360.91|358.91|6
1724553090000|2024-08-25 02:31:30|360.92|358.92|360.92|358.92|361.03|359.03|360.91|358.91|19
1724553100000|2024-08-25 02:31:40|360.91|358.91|360.92|358.92|360.94|358.94|360.9|358.9|12
1724553110000|2024-08-25 02:31:50|360.91|358.91|360.93|358.93|360.94|358.94|360.89|358.89|13
1724553120000|2024-08-25 02:32:00|360.92|358.92|361.07|359.07|361.07|359.07|360.91|358.91|14
1724553130000|2024-08-25 02:32:10|361.08|359.08|360.94|358.94|361.08|359.08|360.93|358.93|14
1724553140000|2024-08-25 02:32:20|360.93|358.93|361|359|361.1|359.1|360.93|358.93|22
1724553150000|2024-08-25 02:32:30|360.99|358.99|361.04|359.04|361.04|359.04|360.99|358.99|11
1724553160000|2024-08-25 02:32:40|361.03|359.03|361.02|359.02|361.07|359.07|361.01|359.01|17
1724553170000|2024-08-25 02:32:50|361.03|359.03|361.05|359.05|361.12|359.12|361.03|359.03|16
1724553180000|2024-08-25 02:33:00|361.04|359.04|361.05|359.05|361.06|359.06|361.04|359.04|12
1724553190000|2024-08-25 02:33:10|361.01|359.01|361.01|359.01|361.01|359.01|360.98|358.98|8
1724553200000|2024-08-25 02:33:20|361.02|359.02|361.03|359.03|361.08|359.08|361.02|359.02|19
1724553210000|2024-08-25 02:33:30|361.04|359.04|361.08|359.08|361.09|359.09|361.04|359.04|7
1724553220000|2024-08-25 02:33:40|361.1|359.1|361.19|359.19|361.2|359.2|361.1|359.1|5
1724553230000|2024-08-25 02:33:50|361.17|359.17|361.23|359.23|361.23|359.23|361.17|359.17|11
1724553240000|2024-08-25 02:34:00|361.24|359.24|361.25|359.25|361.25|359.25|361.23|359.23|8
1724553250000|2024-08-25 02:34:10|361.24|359.24|361.25|359.25|361.25|359.25|361.22|359.22|7
1724553260000|2024-08-25 02:34:20|361.24|359.24|361.25|359.25|361.25|359.25|361.24|359.24|2
1724553270000|2024-08-25 02:34:30|361.26|359.26|361.27|359.27|361.29|359.29|361.26|359.26|5
1724553290000|2024-08-25 02:34:50|361.26|359.26|361.26|359.26|361.26|359.26|361.26|359.26|1
1724553300000|2024-08-25 02:35:00|361.25|359.25|361.25|359.25|361.25|359.25|361.25|359.25|1
1724553330000|2024-08-25 02:35:30|361.24|359.24|361.23|359.23|361.24|359.24|361.23|359.23|4
1724553340000|2024-08-25 02:35:40|361.22|359.22|361.25|359.25|361.25|359.25|361.22|359.22|5
1724553360000|2024-08-25 02:36:00|361.24|359.24|361.22|359.22|361.25|359.25|361.22|359.22|6
1724553370000|2024-08-25 02:36:10|361.23|359.23|361.25|359.25|361.25|359.25|361.22|359.22|4
1724553380000|2024-08-25 02:36:20|361.23|359.23|361.21|359.21|361.24|359.24|361.21|359.21|8
1724553390000|2024-08-25 02:36:30|361.2|359.2|361.23|359.23|361.24|359.24|361.2|359.2|8
1724553400000|2024-08-25 02:36:40|361.22|359.22|361.22|359.22|361.23|359.23|361.21|359.21|6
1724553410000|2024-08-25 02:36:50|361.23|359.23|361.25|359.25|361.25|359.25|361.23|359.23|3
1724553430000|2024-08-25 02:37:10|361.28|359.28|361.31|359.31|361.31|359.31|361.28|359.28|6
1724553450000|2024-08-25 02:37:30|361.26|359.26|361.27|359.27|361.27|359.27|361.26|359.26|2
1724553460000|2024-08-25 02:37:40|361.26|359.26|361.26|359.26|361.26|359.26|361.26|359.26|1
1724553470000|2024-08-25 02:37:50|361.27|359.27|361.27|359.27|361.27|359.27|361.27|359.27|1
1724553500000|2024-08-25 02:38:20|361.26|359.26|361.26|359.26|361.26|359.26|361.26|359.26|1
1724553510000|2024-08-25 02:38:30|361.27|359.27|361.29|359.29|361.3|359.3|361.27|359.27|10
1724553520000|2024-08-25 02:38:40|361.3|359.3|361.33|359.33|361.33|359.33|361.3|359.3|3
1724553540000|2024-08-25 02:39:00|361.39|359.39|361.51|359.51|361.51|359.51|361.39|359.39|6
1724553550000|2024-08-25 02:39:10|361.52|359.52|361.53|359.53|361.53|359.53|361.51|359.51|10
1724553560000|2024-08-25 02:39:20|361.52|359.52|361.89|359.89|361.89|359.89|361.52|359.52|13
1724553570000|2024-08-25 02:39:30|361.9|359.9|361.91|359.91|361.91|359.91|361.88|359.88|7
1724553580000|2024-08-25 02:39:40|362.32|360.32|362.16|360.16|362.32|360.32|362.14|360.14|21
1724553590000|2024-08-25 02:39:50|362.15|360.15|362.04|360.04|362.15|360.15|362.02|360.02|9
1724553600000|2024-08-25 02:40:00|362.03|360.03|362.03|360.03|362.03|360.03|362.01|360.01|9
1724553610000|2024-08-25 02:40:10|362.02|360.02|362.02|360.02|362.02|360.02|362.01|360.01|3
1724553620000|2024-08-25 02:40:20|361.98|359.98|361.91|359.91|361.98|359.98|361.91|359.91|5
1724553630000|2024-08-25 02:40:30|361.92|359.92|361.89|359.89|361.92|359.92|361.88|359.88|10
1724553640000|2024-08-25 02:40:40|361.88|359.88|362|360|362|360|361.88|359.88|11
1724553650000|2024-08-25 02:40:50|362.02|360.02|362.02|360.02|362.02|360.02|362.02|360.02|1
1724553660000|2024-08-25 02:41:00|361.97|359.97|362.02|360.02|362.02|360.02|361.94|359.94|7
1724553670000|2024-08-25 02:41:10|362.01|360.01|362.02|360.02|362.02|360.02|362.01|360.01|2
1724553680000|2024-08-25 02:41:20|362.01|360.01|362.01|360.01|362.02|360.02|361.98|359.98|7
1724553690000|2024-08-25 02:41:30|362.04|360.04|362.14|360.14|362.14|360.14|362.04|360.04|7
1724553700000|2024-08-25 02:41:40|362.15|360.15|362.14|360.14|362.24|360.24|362.14|360.14|10
1724553710000|2024-08-25 02:41:50|362.11|360.11|362.11|360.11|362.12|360.12|362.11|360.11|7
1724553720000|2024-08-25 02:42:00|362.1|360.1|362.18|360.18|362.2|360.2|362.08|360.08|14
1724553730000|2024-08-25 02:42:10|362.14|360.14|362.13|360.13|362.17|360.17|362.13|360.13|12
1724553740000|2024-08-25 02:42:20|362.14|360.14|362.03|360.03|362.14|360.14|362.03|360.03|9
1724553750000|2024-08-25 02:42:30|362.04|360.04|362.12|360.12|362.16|360.16|362.03|360.03|12
1724553760000|2024-08-25 02:42:40|362.13|360.13|362.14|360.14|362.14|360.14|362.12|360.12|6
1724553770000|2024-08-25 02:42:50|362.12|360.12|362.2|360.2|362.2|360.2|362.11|360.11|11
1724553780000|2024-08-25 02:43:00|362.19|360.19|362.2|360.2|362.2|360.2|362.19|360.19|2
1724553790000|2024-08-25 02:43:10|362.19|360.19|362.25|360.25|362.26|360.26|362.19|360.19|5
1724553800000|2024-08-25 02:43:20|362.26|360.26|362.28|360.28|362.34|360.34|362.25|360.25|10
1724553810000|2024-08-25 02:43:30|362.29|360.29|362.22|360.22|362.29|360.29|362.22|360.22|13
1724553820000|2024-08-25 02:43:40|362.21|360.21|362.24|360.24|362.25|360.25|362.2|360.2|9
1724553830000|2024-08-25 02:43:50|362.22|360.22|362.26|360.26|362.26|360.26|362.2|360.2|15
1724553840000|2024-08-25 02:44:00|362.25|360.25|362.21|360.21|362.25|360.25|362.21|360.21|11
1724553850000|2024-08-25 02:44:10|362.19|360.19|362.12|360.12|362.22|360.22|362.11|360.11|10
1724553860000|2024-08-25 02:44:20|362.11|360.11|362.11|360.11|362.12|360.12|362.11|360.11|5
1724553870000|2024-08-25 02:44:30|362.07|360.07|362.05|360.05|362.07|360.07|362.05|360.05|2
1724553880000|2024-08-25 02:44:40|362.07|360.07|362.16|360.16|362.16|360.16|362.07|360.07|11
1724553890000|2024-08-25 02:44:50|362.15|360.15|362.17|360.17|362.17|360.17|362.13|360.13|7
1724553900000|2024-08-25 02:45:00|362.16|360.16|362.06|360.06|362.16|360.16|362.06|360.06|17
1724553910000|2024-08-25 02:45:10|362.07|360.07|362.04|360.04|362.07|360.07|362.04|360.04|8
1724553920000|2024-08-25 02:45:20|362.05|360.05|362.1|360.1|362.17|360.17|362.05|360.05|18
1724553930000|2024-08-25 02:45:30|362.12|360.12|362.29|360.29|362.29|360.29|362.12|360.12|5
1724553940000|2024-08-25 02:45:40|362.28|360.28|362.24|360.24|362.28|360.28|362.17|360.17|13
1724553950000|2024-08-25 02:45:50|362.22|360.22|362.2|360.2|362.23|360.23|362.19|360.19|11
1724553960000|2024-08-25 02:46:00|362.21|360.21|362.41|360.41|362.42|360.42|362.21|360.21|12
1724553970000|2024-08-25 02:46:10|362.4|360.4|362.27|360.27|362.4|360.4|362.27|360.27|16
1724553990000|2024-08-25 02:46:30|362.25|360.25|362.31|360.31|362.32|360.32|362.25|360.25|8
1724554000000|2024-08-25 02:46:40|362.32|360.32|362.29|360.29|362.33|360.33|362.29|360.29|13
1724554010000|2024-08-25 02:46:50|362.3|360.3|362.31|360.31|362.31|360.31|362.3|360.3|10
1724554020000|2024-08-25 02:47:00|362.3|360.3|362.21|360.21|362.31|360.31|362.2|360.2|14
1724554030000|2024-08-25 02:47:10|362.22|360.22|362.23|360.23|362.23|360.23|362.21|360.21|8
1724554040000|2024-08-25 02:47:20|362.24|360.24|362.35|360.35|362.37|360.37|362.24|360.24|12
1724554050000|2024-08-25 02:47:30|362.36|360.36|362.19|360.19|362.36|360.36|362.16|360.16|10
1724554060000|2024-08-25 02:47:40|362.2|360.2|362.02|360.02|362.21|360.21|362.02|360.02|7
1724554070000|2024-08-25 02:47:50|362.01|360.01|361.75|359.75|362.01|360.01|361.75|359.75|11
1724554080000|2024-08-25 02:48:00|361.74|359.74|361.63|359.63|361.74|359.74|361.61|359.61|10
1724554090000|2024-08-25 02:48:10|361.62|359.62|361.6|359.6|361.63|359.63|361.6|359.6|9
1724554100000|2024-08-25 02:48:20|361.59|359.59|361.57|359.57|361.61|359.61|361.57|359.57|11
1724554110000|2024-08-25 02:48:30|361.56|359.56|361.52|359.52|361.56|359.56|361.52|359.52|8
1724554120000|2024-08-25 02:48:40|361.51|359.51|361.53|359.53|361.54|359.54|361.51|359.51|5
1724554130000|2024-08-25 02:48:50|361.52|359.52|361.49|359.49|361.52|359.52|361.44|359.44|7
1724554140000|2024-08-25 02:49:00|361.5|359.5|361.48|359.48|361.52|359.52|361.48|359.48|7
1724554150000|2024-08-25 02:49:10|361.51|359.51|361.44|359.44|361.51|359.51|361.43|359.43|13
1724554160000|2024-08-25 02:49:20|361.43|359.43|361.22|359.22|361.44|359.44|361.22|359.22|18
1724554170000|2024-08-25 02:49:30|361.23|359.23|361.31|359.31|361.33|359.33|361.22|359.22|13
1724554180000|2024-08-25 02:49:40|361.32|359.32|361.35|359.35|361.37|359.37|361.31|359.31|14
1724554190000|2024-08-25 02:49:50|361.34|359.34|361.36|359.36|361.37|359.37|361.33|359.33|10
1724554200000|2024-08-25 02:50:00|361.35|359.35|361.32|359.32|361.36|359.36|361.26|359.26|17
1724554210000|2024-08-25 02:50:10|361.33|359.33|361.31|359.31|361.33|359.33|361.3|359.3|6
1724554220000|2024-08-25 02:50:20|361.3|359.3|361.31|359.31|361.32|359.32|361.29|359.29|8
1724554230000|2024-08-25 02:50:30|361.3|359.3|361.25|359.25|361.3|359.3|361.25|359.25|6
1724554240000|2024-08-25 02:50:40|361.26|359.26|361.28|359.28|361.28|359.28|361.19|359.19|12
1724554250000|2024-08-25 02:50:50|361.27|359.27|361.41|359.41|361.41|359.41|361.27|359.27|8
1724554260000|2024-08-25 02:51:00|361.43|359.43|361.5|359.5|361.53|359.53|361.43|359.43|19
1724554270000|2024-08-25 02:51:10|361.51|359.51|361.71|359.71|361.71|359.71|361.51|359.51|20
1724554280000|2024-08-25 02:51:20|361.69|359.69|361.76|359.76|361.77|359.77|361.68|359.68|11
1724554290000|2024-08-25 02:51:30|361.77|359.77|361.76|359.76|361.82|359.82|361.73|359.73|19
1724554300000|2024-08-25 02:51:40|361.77|359.77|361.75|359.75|361.78|359.78|361.74|359.74|14
1724554310000|2024-08-25 02:51:50|361.76|359.76|361.72|359.72|361.77|359.77|361.72|359.72|7
1724554320000|2024-08-25 02:52:00|361.66|359.66|361.58|359.58|361.66|359.66|361.57|359.57|13
1724554330000|2024-08-25 02:52:10|361.57|359.57|361.57|359.57|361.57|359.57|361.57|359.57|1
1724554350000|2024-08-25 02:52:30|361.56|359.56|361.55|359.55|361.56|359.56|361.55|359.55|4
1724554360000|2024-08-25 02:52:40|361.56|359.56|361.58|359.58|361.58|359.58|361.56|359.56|3
1724554370000|2024-08-25 02:52:50|361.57|359.57|361.49|359.49|361.57|359.57|361.44|359.44|12
1724554380000|2024-08-25 02:53:00|361.45|359.45|361.42|359.42|361.45|359.45|361.41|359.41|17
1724554390000|2024-08-25 02:53:10|361.43|359.43|361.44|359.44|361.44|359.44|361.42|359.42|10
1724554400000|2024-08-25 02:53:20|361.43|359.43|361.41|359.41|361.43|359.43|361.4|359.4|11
1724554410000|2024-08-25 02:53:30|361.42|359.42|361.42|359.42|361.43|359.43|361.41|359.41|9
1724554420000|2024-08-25 02:53:40|361.41|359.41|361.4|359.4|361.42|359.42|361.4|359.4|6
1724554430000|2024-08-25 02:53:50|361.41|359.41|361.38|359.38|361.41|359.41|361.38|359.38|10
1724554440000|2024-08-25 02:54:00|361.35|359.35|361.31|359.31|361.35|359.35|361.27|359.27|7
1724554450000|2024-08-25 02:54:10|361.32|359.32|361.31|359.31|361.34|359.34|361.31|359.31|6
1724554460000|2024-08-25 02:54:20|361.3|359.3|361.32|359.32|361.32|359.32|361.3|359.3|5
1724554470000|2024-08-25 02:54:30|361.31|359.31|361.3|359.3|361.31|359.31|361.3|359.3|6
1724554480000|2024-08-25 02:54:40|361.31|359.31|361.22|359.22|361.31|359.31|361.22|359.22|9
1724554490000|2024-08-25 02:54:50|361.21|359.21|361.21|359.21|361.26|359.26|361.21|359.21|5
1724554500000|2024-08-25 02:55:00|361.2|359.2|361.15|359.15|361.2|359.2|361.13|359.13|17
1724554510000|2024-08-25 02:55:10|361.13|359.13|361.15|359.15|361.15|359.15|361.09|359.09|8
1724554520000|2024-08-25 02:55:20|361.14|359.14|361.1|359.1|361.14|359.14|361.09|359.09|4
1724554530000|2024-08-25 02:55:30|361.11|359.11|361.14|359.14|361.14|359.14|361.1|359.1|5
1724554540000|2024-08-25 02:55:40|361.15|359.15|361.32|359.32|361.34|359.34|361.14|359.14|12
1724554550000|2024-08-25 02:55:50|361.31|359.31|361.29|359.29|361.34|359.34|361.28|359.28|13
1724554560000|2024-08-25 02:56:00|361.28|359.28|361.32|359.32|361.32|359.32|361.28|359.28|8
1724554570000|2024-08-25 02:56:10|361.31|359.31|361.32|359.32|361.34|359.34|361.28|359.28|11
1724554580000|2024-08-25 02:56:20|361.3|359.3|361.3|359.3|361.34|359.34|361.3|359.3|9
1724554590000|2024-08-25 02:56:30|361.31|359.31|361.32|359.32|361.32|359.32|361.28|359.28|5
1724554600000|2024-08-25 02:56:40|361.31|359.31|361.39|359.39|361.39|359.39|361.3|359.3|10
1724554610000|2024-08-25 02:56:50|361.4|359.4|361.36|359.36|361.42|359.42|361.36|359.36|11
1724554620000|2024-08-25 02:57:00|361.37|359.37|361.3|359.3|361.37|359.37|361.3|359.3|6
1724554630000|2024-08-25 02:57:10|361.31|359.31|361.31|359.31|361.31|359.31|361.27|359.27|9
1724554640000|2024-08-25 02:57:20|361.32|359.32|361.32|359.32|361.33|359.33|361.31|359.31|5
1724554650000|2024-08-25 02:57:30|361.3|359.3|361.28|359.28|361.31|359.31|361.28|359.28|4
1724554660000|2024-08-25 02:57:40|361.3|359.3|361.31|359.31|361.31|359.31|361.3|359.3|4
1724554680000|2024-08-25 02:58:00|361.3|359.3|361.31|359.31|361.32|359.32|361.3|359.3|6
1724554690000|2024-08-25 02:58:10|361.3|359.3|361.25|359.25|361.3|359.3|361.24|359.24|5
1724554700000|2024-08-25 02:58:20|361.24|359.24|361.28|359.28|361.28|359.28|361.24|359.24|10
1724554710000|2024-08-25 02:58:30|361.27|359.27|361.28|359.28|361.3|359.3|361.27|359.27|8
1724554720000|2024-08-25 02:58:40|361.27|359.27|361.21|359.21|361.27|359.27|361.21|359.21|5
1724554730000|2024-08-25 02:58:50|361.2|359.2|361.14|359.14|361.2|359.2|361.12|359.12|10
1724554740000|2024-08-25 02:59:00|361.13|359.13|361.16|359.16|361.16|359.16|361.12|359.12|8
1724554750000|2024-08-25 02:59:10|361.15|359.15|361.22|359.22|361.22|359.22|361.15|359.15|4
1724554760000|2024-08-25 02:59:20|361.2|359.2|361.25|359.25|361.25|359.25|361.2|359.2|6
1724554770000|2024-08-25 02:59:30|361.24|359.24|361.28|359.28|361.28|359.28|361.21|359.21|15
1724554780000|2024-08-25 02:59:40|361.29|359.29|361.3|359.3|361.33|359.33|361.28|359.28|16
1724554800000|2024-08-25 03:00:00|361.32|359.32|361.41|359.41|361.41|359.41|361.29|359.29|19
1724554810000|2024-08-25 03:00:10|361.45|359.45|361.61|359.61|361.61|359.61|361.45|359.45|4
1724554820000|2024-08-25 03:00:20|361.6|359.6|361.51|359.51|361.61|359.61|361.49|359.49|13
1724554830000|2024-08-25 03:00:30|361.52|359.52|361.6|359.6|361.6|359.6|361.51|359.51|11
1724554840000|2024-08-25 03:00:40|361.59|359.59|361.65|359.65|361.68|359.68|361.57|359.57|10
1724554850000|2024-08-25 03:00:50|361.66|359.66|361.41|359.41|361.66|359.66|361.41|359.41|16
1724554860000|2024-08-25 03:01:00|361.42|359.42|361.25|359.25|361.43|359.43|361.25|359.25|16
1724554870000|2024-08-25 03:01:10|361.26|359.26|361.27|359.27|361.27|359.27|361.24|359.24|12
1724554880000|2024-08-25 03:01:20|361.25|359.25|361.23|359.23|361.25|359.25|361.22|359.22|9
1724554890000|2024-08-25 03:01:30|361.22|359.22|361.19|359.19|361.22|359.22|361.12|359.12|18
1724554900000|2024-08-25 03:01:40|361.18|359.18|361.34|359.34|361.34|359.34|361.18|359.18|9
1724554910000|2024-08-25 03:01:50|361.33|359.33|361.32|359.32|361.35|359.35|361.31|359.31|13
1724554920000|2024-08-25 03:02:00|361.31|359.31|361.18|359.18|361.31|359.31|361.18|359.18|11
1724554930000|2024-08-25 03:02:10|361.19|359.19|361.21|359.21|361.21|359.21|361.19|359.19|9
1724554940000|2024-08-25 03:02:20|361.22|359.22|361.21|359.21|361.23|359.23|361.21|359.21|4
1724554950000|2024-08-25 03:02:30|361.22|359.22|361.18|359.18|361.22|359.22|361.18|359.18|10
1724554960000|2024-08-25 03:02:40|361.17|359.17|361.17|359.17|361.19|359.19|361.17|359.17|6
1724554970000|2024-08-25 03:02:50|361.16|359.16|361.15|359.15|361.17|359.17|361.15|359.15|3
1724554980000|2024-08-25 03:03:00|361.11|359.11|360.94|358.94|361.11|359.11|360.81|358.81|24
1724554990000|2024-08-25 03:03:10|360.93|358.93|360.93|358.93|360.93|358.93|360.88|358.88|9
1724555000000|2024-08-25 03:03:20|360.9|358.9|360.93|358.93|360.93|358.93|360.86|358.86|14
1724555010000|2024-08-25 03:03:30|360.92|358.92|361.04|359.04|361.05|359.05|360.92|358.92|7
1724555020000|2024-08-25 03:03:40|361.03|359.03|361.05|359.05|361.05|359.05|361.01|359.01|19
1724555030000|2024-08-25 03:03:50|361.07|359.07|361.12|359.12|361.13|359.13|361.07|359.07|8
1724555040000|2024-08-25 03:04:00|361.11|359.11|360.92|358.92|361.12|359.12|360.92|358.92|14
1724555050000|2024-08-25 03:04:10|360.91|358.91|360.91|358.91|360.93|358.93|360.84|358.84|8
1724555060000|2024-08-25 03:04:20|360.93|358.93|360.85|358.85|360.93|358.93|360.85|358.85|13
1724555070000|2024-08-25 03:04:30|360.83|358.83|360.85|358.85|360.86|358.86|360.82|358.82|12
1724555080000|2024-08-25 03:04:40|360.83|358.83|360.84|358.84|360.84|358.84|360.83|358.83|4
1724555090000|2024-08-25 03:04:50|360.83|358.83|360.85|358.85|360.9|358.9|360.83|358.83|9
1724555100000|2024-08-25 03:05:00|360.86|358.86|361.04|359.04|361.05|359.05|360.84|358.84|11
1724555110000|2024-08-25 03:05:10|361.05|359.05|361.04|359.04|361.07|359.07|361.04|359.04|16
1724555120000|2024-08-25 03:05:20|361.01|359.01|360.84|358.84|361.01|359.01|360.84|358.84|18
1724555130000|2024-08-25 03:05:30|360.85|358.85|360.88|358.88|360.88|358.88|360.85|358.85|11
1724555140000|2024-08-25 03:05:40|360.8|358.8|360.67|358.67|360.8|358.8|360.67|358.67|11
1724555150000|2024-08-25 03:05:50|360.68|358.68|360.82|358.82|360.83|358.83|360.65|358.65|17
1724555160000|2024-08-25 03:06:00|360.84|358.84|360.76|358.76|360.86|358.86|360.76|358.76|12
1724555170000|2024-08-25 03:06:10|360.77|358.77|360.85|358.85|360.85|358.85|360.77|358.77|15
1724555180000|2024-08-25 03:06:20|360.86|358.86|360.91|358.91|360.91|358.91|360.86|358.86|4
1724555190000|2024-08-25 03:06:30|360.9|358.9|360.9|358.9|360.9|358.9|360.9|358.9|1
1724555200000|2024-08-25 03:06:40|360.89|358.89|360.88|358.88|360.89|358.89|360.87|358.87|4
1724555210000|2024-08-25 03:06:50|360.89|358.89|360.92|358.92|360.94|358.94|360.88|358.88|14
1724555220000|2024-08-25 03:07:00|360.91|358.91|360.82|358.82|360.91|358.91|360.81|358.81|19
1724555230000|2024-08-25 03:07:10|360.81|358.81|360.8|358.8|360.81|358.81|360.8|358.8|10
1724555240000|2024-08-25 03:07:20|360.81|358.81|360.83|358.83|360.83|358.83|360.81|358.81|7
1724555250000|2024-08-25 03:07:30|360.81|358.81|360.84|358.84|360.84|358.84|360.81|358.81|3
1724555260000|2024-08-25 03:07:40|360.95|358.95|361|359|361|359|360.95|358.95|5
1724555270000|2024-08-25 03:07:50|360.98|358.98|361|359|361|359|360.97|358.97|4
1724555280000|2024-08-25 03:08:00|361.01|359.01|361.15|359.15|361.15|359.15|361.01|359.01|11
1724555290000|2024-08-25 03:08:10|361.17|359.17|361.19|359.19|361.19|359.19|361.17|359.17|5
1724555300000|2024-08-25 03:08:20|361.18|359.18|361.2|359.2|361.2|359.2|361.18|359.18|12
1724555320000|2024-08-25 03:08:40|361.19|359.19|361.16|359.16|361.19|359.19|361.15|359.15|5
1724555330000|2024-08-25 03:08:50|361.15|359.15|361.15|359.15|361.16|359.16|361.14|359.14|6
1724555340000|2024-08-25 03:09:00|361.14|359.14|361.12|359.12|361.14|359.14|361.08|359.08|12
1724555350000|2024-08-25 03:09:10|361.13|359.13|361.2|359.2|361.2|359.2|361.13|359.13|18
1724555380000|2024-08-25 03:09:40|361.18|359.18|361.17|359.17|361.19|359.19|361.17|359.17|8
1724555390000|2024-08-25 03:09:50|361.18|359.18|361.18|359.18|361.18|359.18|361.17|359.17|5
1724555400000|2024-08-25 03:10:00|361.17|359.17|361.14|359.14|361.18|359.18|361.12|359.12|16
1724555410000|2024-08-25 03:10:10|361.15|359.15|361.17|359.17|361.19|359.19|361.15|359.15|11
1724555420000|2024-08-25 03:10:20|361.18|359.18|361.17|359.17|361.18|359.18|361.14|359.14|8
1724555430000|2024-08-25 03:10:30|361.16|359.16|361.2|359.2|361.2|359.2|361.16|359.16|6
1724555450000|2024-08-25 03:10:50|361.19|359.19|361.2|359.2|361.2|359.2|361.19|359.19|6
1724555460000|2024-08-25 03:11:00|361.37|359.37|361.41|359.41|361.43|359.43|361.37|359.37|6
1724555470000|2024-08-25 03:11:10|361.4|359.4|361.43|359.43|361.45|359.45|361.37|359.37|18
1724555480000|2024-08-25 03:11:20|361.42|359.42|361.36|359.36|361.43|359.43|361.34|359.34|13
1724555490000|2024-08-25 03:11:30|361.35|359.35|361.36|359.36|361.37|359.37|361.34|359.34|12
1724555500000|2024-08-25 03:11:40|361.37|359.37|361.43|359.43|361.44|359.44|361.37|359.37|13
1724555510000|2024-08-25 03:11:50|361.44|359.44|361.45|359.45|361.45|359.45|361.42|359.42|7
1724555520000|2024-08-25 03:12:00|361.44|359.44|361.4|359.4|361.48|359.48|361.36|359.36|17
1724555530000|2024-08-25 03:12:10|361.41|359.41|361.44|359.44|361.47|359.47|361.4|359.4|9
1724555540000|2024-08-25 03:12:20|361.47|359.47|361.49|359.49|361.51|359.51|361.46|359.46|9
1724555550000|2024-08-25 03:12:30|361.48|359.48|361.5|359.5|361.51|359.51|361.48|359.48|11
1724555560000|2024-08-25 03:12:40|361.51|359.51|361.4|359.4|361.51|359.51|361.4|359.4|16
1724555570000|2024-08-25 03:12:50|361.42|359.42|361.38|359.38|361.42|359.42|361.38|359.38|5
1724555580000|2024-08-25 03:13:00|361.37|359.37|361.39|359.39|361.43|359.43|361.36|359.36|12
1724555590000|2024-08-25 03:13:10|361.37|359.37|361.38|359.38|361.4|359.4|361.35|359.35|8
1724555600000|2024-08-25 03:13:20|361.37|359.37|361.34|359.34|361.37|359.37|361.34|359.34|7
1724555610000|2024-08-25 03:13:30|361.35|359.35|361.4|359.4|361.41|359.41|361.35|359.35|5
1724555620000|2024-08-25 03:13:40|361.39|359.39|361.5|359.5|361.5|359.5|361.39|359.39|14
1724555630000|2024-08-25 03:13:50|361.54|359.54|361.42|359.42|361.54|359.54|361.42|359.42|17
1724555650000|2024-08-25 03:14:10|361.41|359.41|361.38|359.38|361.41|359.41|361.37|359.37|9
1724555660000|2024-08-25 03:14:20|361.36|359.36|361.37|359.37|361.37|359.37|361.36|359.36|2
1724555670000|2024-08-25 03:14:30|361.38|359.38|361.39|359.39|361.41|359.41|361.37|359.37|7
1724555680000|2024-08-25 03:14:40|361.4|359.4|361.42|359.42|361.44|359.44|361.38|359.38|11
1724555690000|2024-08-25 03:14:50|361.43|359.43|361.41|359.41|361.46|359.46|361.41|359.41|17
1724555700000|2024-08-25 03:15:00|361.4|359.4|361.39|359.39|361.41|359.41|361.39|359.39|11
1724555710000|2024-08-25 03:15:10|361.38|359.38|361.35|359.35|361.38|359.38|361.32|359.32|11
1724555720000|2024-08-25 03:15:20|361.33|359.33|361.34|359.34|361.38|359.38|361.28|359.28|9
1724555730000|2024-08-25 03:15:30|361.36|359.36|361.62|359.62|361.62|359.62|361.36|359.36|8
1724555740000|2024-08-25 03:15:40|361.6|359.6|361.6|359.6|361.62|359.62|361.59|359.59|11
1724555750000|2024-08-25 03:15:50|361.59|359.59|361.4|359.4|361.6|359.6|361.4|359.4|15
1724555760000|2024-08-25 03:16:00|361.41|359.41|361.4|359.4|361.41|359.41|361.4|359.4|2
1724555770000|2024-08-25 03:16:10|361.39|359.39|361.4|359.4|361.4|359.4|361.39|359.39|4
1724555780000|2024-08-25 03:16:20|361.39|359.39|361.48|359.48|361.48|359.48|361.39|359.39|8
1724555790000|2024-08-25 03:16:30|361.49|359.49|361.58|359.58|361.58|359.58|361.49|359.49|7
1724555800000|2024-08-25 03:16:40|361.57|359.57|361.55|359.55|361.58|359.58|361.54|359.54|9
1724555810000|2024-08-25 03:16:50|361.54|359.54|361.46|359.46|361.54|359.54|361.45|359.45|8
1724555820000|2024-08-25 03:17:00|361.47|359.47|361.44|359.44|361.48|359.48|361.44|359.44|5
1724555830000|2024-08-25 03:17:10|361.45|359.45|361.62|359.62|361.62|359.62|361.45|359.45|15
1724555840000|2024-08-25 03:17:20|361.63|359.63|361.59|359.59|361.63|359.63|361.58|359.58|6
1724555850000|2024-08-25 03:17:30|361.58|359.58|361.59|359.59|361.63|359.63|361.58|359.58|15
1724555860000|2024-08-25 03:17:40|361.6|359.6|361.59|359.59|361.63|359.63|361.58|359.58|19
1724555870000|2024-08-25 03:17:50|361.61|359.61|361.64|359.64|361.64|359.64|361.61|359.61|5
1724555880000|2024-08-25 03:18:00|361.61|359.61|361.59|359.59|361.63|359.63|361.55|359.55|15
1724555890000|2024-08-25 03:18:10|361.6|359.6|361.64|359.64|361.64|359.64|361.59|359.59|7
1724555900000|2024-08-25 03:18:20|361.63|359.63|361.58|359.58|361.65|359.65|361.58|359.58|11
1724555910000|2024-08-25 03:18:30|361.59|359.59|361.59|359.59|361.6|359.6|361.59|359.59|5
1724555920000|2024-08-25 03:18:40|361.61|359.61|361.63|359.63|361.65|359.65|361.59|359.59|13
1724555930000|2024-08-25 03:18:50|361.62|359.62|361.59|359.59|361.62|359.62|361.59|359.59|3
1724555940000|2024-08-25 03:19:00|361.58|359.58|361.59|359.59|361.6|359.6|361.58|359.58|4
1724555950000|2024-08-25 03:19:10|361.58|359.58|361.52|359.52|361.58|359.58|361.5|359.5|8
1724555960000|2024-08-25 03:19:20|361.53|359.53|361.52|359.52|361.53|359.53|361.52|359.52|2
1724555970000|2024-08-25 03:19:30|361.51|359.51|361.53|359.53|361.54|359.54|361.5|359.5|6
1724555980000|2024-08-25 03:19:40|361.52|359.52|361.49|359.49|361.52|359.52|361.48|359.48|5
1724555990000|2024-08-25 03:19:50|361.48|359.48|361.5|359.5|361.5|359.5|361.48|359.48|5
1724556000000|2024-08-25 03:20:00|361.49|359.49|361.46|359.46|361.49|359.49|361.44|359.44|11
1724556010000|2024-08-25 03:20:10|361.47|359.47|361.5|359.5|361.53|359.53|361.47|359.47|16
1724556020000|2024-08-25 03:20:20|361.52|359.52|361.4|359.4|361.52|359.52|361.4|359.4|12
1724556030000|2024-08-25 03:20:30|361.38|359.38|361.38|359.38|361.38|359.38|361.32|359.32|13
1724556040000|2024-08-25 03:20:40|361.37|359.37|361.25|359.25|361.37|359.37|361.25|359.25|12
1724556050000|2024-08-25 03:20:50|361.24|359.24|361.21|359.21|361.25|359.25|361.2|359.2|6
1724556060000|2024-08-25 03:21:00|361.2|359.2|361.17|359.17|361.21|359.21|361.17|359.17|7
1724556070000|2024-08-25 03:21:10|361.18|359.18|361.36|359.36|361.36|359.36|361.17|359.17|19
1724556080000|2024-08-25 03:21:20|361.46|359.46|361.47|359.47|361.48|359.48|361.42|359.42|18
1724556090000|2024-08-25 03:21:30|361.48|359.48|361.53|359.53|361.55|359.55|361.47|359.47|12
1724556100000|2024-08-25 03:21:40|361.51|359.51|361.53|359.53|361.54|359.54|361.5|359.5|9
1724556110000|2024-08-25 03:21:50|361.54|359.54|361.54|359.54|361.54|359.54|361.52|359.52|4
1724556120000|2024-08-25 03:22:00|361.52|359.52|361.52|359.52|361.53|359.53|361.51|359.51|7
1724556130000|2024-08-25 03:22:10|361.53|359.53|361.49|359.49|361.53|359.53|361.48|359.48|9
1724556140000|2024-08-25 03:22:20|361.51|359.51|361.42|359.42|361.51|359.51|361.41|359.41|7
1724556150000|2024-08-25 03:22:30|361.41|359.41|361.43|359.43|361.46|359.46|361.41|359.41|14
1724556160000|2024-08-25 03:22:40|361.46|359.46|361.43|359.43|361.46|359.46|361.43|359.43|6
1724556170000|2024-08-25 03:22:50|361.42|359.42|361.41|359.41|361.43|359.43|361.41|359.41|12
1724556180000|2024-08-25 03:23:00|361.39|359.39|361.21|359.21|361.41|359.41|361.21|359.21|17
1724556190000|2024-08-25 03:23:10|361.19|359.19|361.17|359.17|361.19|359.19|361.16|359.16|9
1724556200000|2024-08-25 03:23:20|361.18|359.18|361.09|359.09|361.18|359.18|361.06|359.06|17
1724556210000|2024-08-25 03:23:30|361.11|359.11|361.17|359.17|361.19|359.19|361.11|359.11|11
1724556220000|2024-08-25 03:23:40|361.16|359.16|361.15|359.15|361.18|359.18|361.13|359.13|8
1724556230000|2024-08-25 03:23:50|361.17|359.17|361.13|359.13|361.17|359.17|361.13|359.13|5
1724556240000|2024-08-25 03:24:00|361.12|359.12|361.25|359.25|361.25|359.25|361.12|359.12|7
1724556250000|2024-08-25 03:24:10|361.23|359.23|361.26|359.26|361.27|359.27|361.23|359.23|8
1724556260000|2024-08-25 03:24:20|361.27|359.27|361.23|359.23|361.27|359.27|361.22|359.22|18
1724556270000|2024-08-25 03:24:30|361.25|359.25|361.23|359.23|361.25|359.25|361.21|359.21|10
1724556280000|2024-08-25 03:24:40|361.24|359.24|361.21|359.21|361.27|359.27|361.21|359.21|7
1724556290000|2024-08-25 03:24:50|361.22|359.22|361.28|359.28|361.29|359.29|361.22|359.22|8
1724556300000|2024-08-25 03:25:00|361.27|359.27|361.28|359.28|361.28|359.28|361.27|359.27|10
1724556310000|2024-08-25 03:25:10|361.27|359.27|361.21|359.21|361.28|359.28|361.21|359.21|12
1724556320000|2024-08-25 03:25:20|361.22|359.22|361.18|359.18|361.22|359.22|361.18|359.18|4
1724556330000|2024-08-25 03:25:30|361.19|359.19|361.18|359.18|361.19|359.19|361.18|359.18|2
1724556340000|2024-08-25 03:25:40|361.19|359.19|361.17|359.17|361.19|359.19|361.17|359.17|4
1724556350000|2024-08-25 03:25:50|361.14|359.14|361.1|359.1|361.15|359.15|361.08|359.08|10
1724556360000|2024-08-25 03:26:00|361.08|359.08|361.04|359.04|361.1|359.1|361.04|359.04|7
1724556370000|2024-08-25 03:26:10|361.05|359.05|361.06|359.06|361.06|359.06|361.05|359.05|4
1724556380000|2024-08-25 03:26:20|361.05|359.05|361.04|359.04|361.06|359.06|361.04|359.04|4
1724556390000|2024-08-25 03:26:30|361.03|359.03|361.16|359.16|361.16|359.16|361.03|359.03|5
1724556400000|2024-08-25 03:26:40|361.15|359.15|361.17|359.17|361.18|359.18|361.14|359.14|9
1724556410000|2024-08-25 03:26:50|361.15|359.15|361.1|359.1|361.16|359.16|361.1|359.1|5
1724556420000|2024-08-25 03:27:00|361.08|359.08|361.03|359.03|361.1|359.1|361.03|359.03|8
1724556430000|2024-08-25 03:27:10|361.02|359.02|360.78|358.78|361.02|359.02|360.75|358.75|10
1724556440000|2024-08-25 03:27:20|360.77|358.77|360.72|358.72|360.78|358.78|360.68|358.68|14
1724556450000|2024-08-25 03:27:30|360.7|358.7|361.01|359.01|361.04|359.04|360.69|358.69|15
1724556460000|2024-08-25 03:27:40|361.16|359.16|361.02|359.02|361.16|359.16|361.02|359.02|12
1724556470000|2024-08-25 03:27:50|360.98|358.98|360.86|358.86|360.98|358.98|360.84|358.84|14
1724556480000|2024-08-25 03:28:00|360.85|358.85|360.84|358.84|360.85|358.85|360.83|358.83|6
1724556490000|2024-08-25 03:28:10|360.85|358.85|360.87|358.87|360.87|358.87|360.85|358.85|2
1724556500000|2024-08-25 03:28:20|360.88|358.88|361.01|359.01|361.01|359.01|360.88|358.88|9
1724556510000|2024-08-25 03:28:30|361|359|361.05|359.05|361.07|359.07|361|359|10
1724556520000|2024-08-25 03:28:40|361.04|359.04|360.99|358.99|361.07|359.07|360.99|358.99|10
1724556530000|2024-08-25 03:28:50|360.98|358.98|360.95|358.95|360.99|358.99|360.95|358.95|8
1724556540000|2024-08-25 03:29:00|360.93|358.93|360.99|358.99|360.99|358.99|360.93|358.93|9
1724556550000|2024-08-25 03:29:10|360.97|358.97|361.02|359.02|361.02|359.02|360.97|358.97|8
1724556560000|2024-08-25 03:29:20|361.01|359.01|360.97|358.97|361.04|359.04|360.96|358.96|13
1724556570000|2024-08-25 03:29:30|360.96|358.96|360.9|358.9|360.96|358.96|360.89|358.89|13
1724556580000|2024-08-25 03:29:40|360.91|358.91|360.91|358.91|360.95|358.95|360.9|358.9|15
1724556590000|2024-08-25 03:29:50|360.9|358.9|360.91|358.91|360.91|358.91|360.9|358.9|14
1724556600000|2024-08-25 03:30:00|360.9|358.9|360.87|358.87|360.9|358.9|360.8|358.8|15
1724556610000|2024-08-25 03:30:10|360.88|358.88|360.88|358.88|360.9|358.9|360.87|358.87|8
1724556620000|2024-08-25 03:30:20|360.89|358.89|360.71|358.71|360.89|358.89|360.7|358.7|15
1724556630000|2024-08-25 03:30:30|360.7|358.7|360.62|358.62|360.7|358.7|360.6|358.6|14
1724556640000|2024-08-25 03:30:40|360.64|358.64|360.62|358.62|360.66|358.66|360.62|358.62|12
1724556650000|2024-08-25 03:30:50|360.64|358.64|360.76|358.76|360.77|358.77|360.62|358.62|14
1724556660000|2024-08-25 03:31:00|360.77|358.77|360.61|358.61|360.8|358.8|360.61|358.61|22
1724556670000|2024-08-25 03:31:10|360.62|358.62|360.68|358.68|360.68|358.68|360.59|358.59|15
1724556680000|2024-08-25 03:31:20|360.66|358.66|360.66|358.66|360.68|358.68|360.66|358.66|5
1724556690000|2024-08-25 03:31:30|360.67|358.67|360.61|358.61|360.68|358.68|360.6|358.6|10
1724556700000|2024-08-25 03:31:40|360.6|358.6|360.62|358.62|360.62|358.62|360.6|358.6|4
1724556710000|2024-08-25 03:31:50|360.6|358.6|360.65|358.65|360.68|358.68|360.6|358.6|11
1724556720000|2024-08-25 03:32:00|360.63|358.63|360.59|358.59|360.63|358.63|360.59|358.59|18
1724556730000|2024-08-25 03:32:10|360.6|358.6|360.61|358.61|360.64|358.64|360.6|358.6|5
1724556740000|2024-08-25 03:32:20|360.6|358.6|360.32|358.32|360.6|358.6|360.31|358.31|26
1724556750000|2024-08-25 03:32:30|360.31|358.31|360.34|358.34|360.35|358.35|360.31|358.31|11
1724556760000|2024-08-25 03:32:40|360.33|358.33|360.47|358.47|360.47|358.47|360.32|358.32|19
1724556770000|2024-08-25 03:32:50|360.46|358.46|360.48|358.48|360.48|358.48|360.46|358.46|3
1724556780000|2024-08-25 03:33:00|360.47|358.47|360.44|358.44|360.48|358.48|360.42|358.42|13
1724556790000|2024-08-25 03:33:10|360.43|358.43|360.38|358.38|360.45|358.45|360.36|358.36|9
1724556800000|2024-08-25 03:33:20|360.39|358.39|360.43|358.43|360.46|358.46|360.39|358.39|5
1724556810000|2024-08-25 03:33:30|360.4|358.4|360.26|358.26|360.41|358.41|360.26|358.26|15
1724556820000|2024-08-25 03:33:40|360.24|358.24|360.34|358.34|360.34|358.34|360.24|358.24|10
1724556830000|2024-08-25 03:33:50|360.35|358.35|360.29|358.29|360.37|358.37|360.29|358.29|7
1724556840000|2024-08-25 03:34:00|360.28|358.28|360.29|358.29|360.35|358.35|360.26|358.26|12
1724556850000|2024-08-25 03:34:10|360.28|358.28|360.33|358.33|360.35|358.35|360.27|358.27|13
1724556860000|2024-08-25 03:34:20|360.35|358.35|360.22|358.22|360.35|358.35|360.21|358.21|14
1724556870000|2024-08-25 03:34:30|360.21|358.21|360.23|358.23|360.26|358.26|360.21|358.21|9
1724556880000|2024-08-25 03:34:40|360.24|358.24|360.07|358.07|360.24|358.24|360.03|358.03|17
1724556890000|2024-08-25 03:34:50|360.06|358.06|360.04|358.04|360.06|358.06|360.04|358.04|12
1724556900000|2024-08-25 03:35:00|360.05|358.05|359.96|357.96|360.05|358.05|359.96|357.96|11
1724556910000|2024-08-25 03:35:10|359.97|357.97|359.96|357.96|359.98|357.98|359.93|357.93|16
1724556920000|2024-08-25 03:35:20|359.95|357.95|359.99|357.99|360.02|358.02|359.95|357.95|15
1724556930000|2024-08-25 03:35:30|359.98|357.98|360.02|358.02|360.04|358.04|359.98|357.98|6
1724556940000|2024-08-25 03:35:40|359.98|357.98|359.98|357.98|359.99|357.99|359.97|357.97|6
1724556950000|2024-08-25 03:35:50|359.96|357.96|360.01|358.01|360.01|358.01|359.92|357.92|15
1724556970000|2024-08-25 03:36:10|360.02|358.02|360.16|358.16|360.18|358.18|360.02|358.02|6
1724556980000|2024-08-25 03:36:20|360.15|358.15|360.21|358.21|360.21|358.21|360.13|358.13|11
1724556990000|2024-08-25 03:36:30|360.22|358.22|360.37|358.37|360.37|358.37|360.22|358.22|11
1724557000000|2024-08-25 03:36:40|360.33|358.33|360.36|358.36|360.38|358.38|360.33|358.33|10
1724557010000|2024-08-25 03:36:50|360.35|358.35|360.4|358.4|360.42|358.42|360.35|358.35|8
1724557020000|2024-08-25 03:37:00|360.42|358.42|360.3|358.3|360.43|358.43|360.3|358.3|12
1724557030000|2024-08-25 03:37:10|360.29|358.29|359.99|357.99|360.3|358.3|359.98|357.98|23
1724557040000|2024-08-25 03:37:20|359.98|357.98|359.89|357.89|359.98|357.98|359.89|357.89|11
1724557050000|2024-08-25 03:37:30|359.88|357.88|359.85|357.85|359.88|357.88|359.81|357.81|11
1724557060000|2024-08-25 03:37:40|359.86|357.86|359.86|357.86|359.87|357.87|359.85|357.85|6
1724557070000|2024-08-25 03:37:50|359.84|357.84|359.9|357.9|359.9|357.9|359.84|357.84|3
1724557080000|2024-08-25 03:38:00|359.91|357.91|359.93|357.93|359.94|357.94|359.91|357.91|5
1724557090000|2024-08-25 03:38:10|359.91|357.91|359.85|357.85|359.91|357.91|359.83|357.83|15
1724557100000|2024-08-25 03:38:20|359.84|357.84|359.84|357.84|359.98|357.98|359.82|357.82|19
1724557110000|2024-08-25 03:38:30|359.86|357.86|359.9|357.9|359.9|357.9|359.86|357.86|14
1724557120000|2024-08-25 03:38:40|359.91|357.91|359.98|357.98|360|358|359.91|357.91|17
1724557130000|2024-08-25 03:38:50|360|358|360.02|358.02|360.03|358.03|359.98|357.98|13
1724557140000|2024-08-25 03:39:00|360.01|358.01|359.76|357.76|360.01|358.01|359.76|357.76|21
1724557150000|2024-08-25 03:39:10|359.7|357.7|359.65|357.65|359.74|357.74|359.61|357.61|19
1724557160000|2024-08-25 03:39:20|359.67|357.67|359.9|357.9|360.17|358.17|359.65|357.65|34
1724557170000|2024-08-25 03:39:30|359.89|357.89|359.52|357.52|359.89|357.89|359.52|357.52|27
1724557180000|2024-08-25 03:39:40|359.51|357.51|359.39|357.39|359.53|357.53|359.34|357.34|22
1724557190000|2024-08-25 03:39:50|359.42|357.42|359.38|357.38|359.46|357.46|359.36|357.36|16
1724557200000|2024-08-25 03:40:00|359.34|357.34|359.34|357.34|359.38|357.38|359.32|357.32|14
1724557210000|2024-08-25 03:40:10|359.37|357.37|359.45|357.45|359.45|357.45|359.37|357.37|9
1724557220000|2024-08-25 03:40:20|359.46|357.46|359.47|357.47|359.53|357.53|359.43|357.43|11
1724557230000|2024-08-25 03:40:30|359.48|357.48|359.32|357.32|359.51|357.51|359.28|357.28|19
1724557240000|2024-08-25 03:40:40|359.35|357.35|359.51|357.51|359.53|357.53|359.35|357.35|16
1724557250000|2024-08-25 03:40:50|359.47|357.47|359.48|357.48|359.48|357.48|359.45|357.45|12
1724557260000|2024-08-25 03:41:00|359.47|357.47|359.47|357.47|359.47|357.47|359.4|357.4|17
1724557270000|2024-08-25 03:41:10|359.46|357.46|359.49|357.49|359.49|357.49|359.46|357.46|7
1724557280000|2024-08-25 03:41:20|359.5|357.5|359.5|357.5|359.5|357.5|359.44|357.44|10
1724557290000|2024-08-25 03:41:30|359.49|357.49|359.6|357.6|359.6|357.6|359.49|357.49|3
1724557300000|2024-08-25 03:41:40|359.59|357.59|359.57|357.57|359.59|357.59|359.57|357.57|7
1724557310000|2024-08-25 03:41:50|359.55|357.55|359.66|357.66|359.71|357.71|359.55|357.55|13
1724557320000|2024-08-25 03:42:00|359.68|357.68|359.64|357.64|359.74|357.74|359.64|357.64|11
1724557330000|2024-08-25 03:42:10|359.65|357.65|359.7|357.7|359.71|357.71|359.65|357.65|13
1724557340000|2024-08-25 03:42:20|359.72|357.72|359.71|357.71|359.73|357.73|359.71|357.71|8
1724557350000|2024-08-25 03:42:30|359.67|357.67|359.65|357.65|359.67|357.67|359.63|357.63|8
1724557360000|2024-08-25 03:42:40|359.63|357.63|359.57|357.57|359.64|357.64|359.57|357.57|10
1724557370000|2024-08-25 03:42:50|359.56|357.56|359.48|357.48|359.56|357.56|359.47|357.47|13
1724557380000|2024-08-25 03:43:00|359.49|357.49|359.48|357.48|359.49|357.49|359.48|357.48|2
1724557390000|2024-08-25 03:43:10|359.49|357.49|359.38|357.38|359.49|357.49|359.38|357.38|5
1724557400000|2024-08-25 03:43:20|359.37|357.37|359.45|357.45|359.47|357.47|359.37|357.37|14
1724557410000|2024-08-25 03:43:30|359.42|357.42|359.43|357.43|359.46|357.46|359.42|357.42|11
1724557420000|2024-08-25 03:43:40|359.42|357.42|359.42|357.42|359.44|357.44|359.41|357.41|9
1724557430000|2024-08-25 03:43:50|359.44|357.44|359.52|357.52|359.52|357.52|359.43|357.43|16
1724557440000|2024-08-25 03:44:00|359.49|357.49|359.4|357.4|359.49|357.49|359.4|357.4|13
1724557450000|2024-08-25 03:44:10|359.33|357.33|359.24|357.24|359.35|357.35|359.22|357.22|20
1724557460000|2024-08-25 03:44:20|359.23|357.23|359.19|357.19|359.23|357.23|359.03|357.03|18
1724557470000|2024-08-25 03:44:30|359.2|357.2|359.2|357.2|359.2|357.2|359.16|357.16|13
1724557480000|2024-08-25 03:44:40|359.21|357.21|359.2|357.2|359.25|357.25|359.18|357.18|18
1724557490000|2024-08-25 03:44:50|359.21|357.21|358.99|356.99|359.23|357.23|358.98|356.98|22
1724557500000|2024-08-25 03:45:00|359|357|359.14|357.14|359.15|357.15|358.97|356.97|22
1724557510000|2024-08-25 03:45:10|359.16|357.16|359.13|357.13|359.16|357.16|359.08|357.08|14
1724557520000|2024-08-25 03:45:20|359.16|357.16|359.19|357.19|359.22|357.22|359.13|357.13|22
1724557530000|2024-08-25 03:45:30|359.18|357.18|359.09|357.09|359.19|357.19|359.09|357.09|23
1724557540000|2024-08-25 03:45:40|359.08|357.08|358.95|356.95|359.08|357.08|358.89|356.89|18
1724557550000|2024-08-25 03:45:50|358.94|356.94|358.95|356.95|358.98|356.98|358.94|356.94|14
1724557560000|2024-08-25 03:46:00|358.94|356.94|358.96|356.96|358.96|356.96|358.9|356.9|14
1724557570000|2024-08-25 03:46:10|358.98|356.98|359.02|357.02|359.03|357.03|358.95|356.95|20
1724557580000|2024-08-25 03:46:20|359.04|357.04|359.03|357.03|359.06|357.06|359.01|357.01|14
1724557590000|2024-08-25 03:46:30|359.05|357.05|358.98|356.98|359.05|357.05|358.91|356.91|17
1724557600000|2024-08-25 03:46:40|359|357|358.99|356.99|359.01|357.01|358.94|356.94|15
1724557610000|2024-08-25 03:46:50|358.91|356.91|358.83|356.83|358.93|356.93|358.83|356.83|15
1724557620000|2024-08-25 03:47:00|358.82|356.82|358.75|356.75|358.82|356.82|358.72|356.72|13
1724557630000|2024-08-25 03:47:10|358.76|356.76|358.78|356.78|358.79|356.79|358.75|356.75|13
1724557640000|2024-08-25 03:47:20|358.77|356.77|358.82|356.82|358.84|356.84|358.76|356.76|12
1724557650000|2024-08-25 03:47:30|358.81|356.81|359.06|357.06|359.06|357.06|358.79|356.79|20
1724557660000|2024-08-25 03:47:40|359.05|357.05|359.17|357.17|359.19|357.19|359.05|357.05|24
1724557670000|2024-08-25 03:47:50|359.37|357.37|359.38|357.38|359.43|357.43|359.3|357.3|20
1724557680000|2024-08-25 03:48:00|359.46|357.46|359.78|357.78|359.78|357.78|359.41|357.41|27
1724557690000|2024-08-25 03:48:10|359.98|357.98|360.03|358.03|360.03|358.03|359.91|357.91|22
1724557700000|2024-08-25 03:48:20|360.05|358.05|359.73|357.73|360.07|358.07|359.64|357.64|29
1724557710000|2024-08-25 03:48:30|359.78|357.78|360.5|358.5|360.5|358.5|359.78|357.78|25
1724557720000|2024-08-25 03:48:40|360.6|358.6|360.97|358.97|361.05|359.05|360.6|358.6|27
1724557730000|2024-08-25 03:48:50|360.89|358.89|360.67|358.67|361.06|359.06|360.66|358.66|29
1724557740000|2024-08-25 03:49:00|360.64|358.64|360.51|358.51|360.65|358.65|360.36|358.36|34
1724557750000|2024-08-25 03:49:10|360.49|358.49|360.43|358.43|360.5|358.5|360.3|358.3|30
1724557760000|2024-08-25 03:49:20|360.45|358.45|360.11|358.11|360.47|358.47|360.11|358.11|22
1724557770000|2024-08-25 03:49:30|360.12|358.12|360.14|358.14|360.21|358.21|360.03|358.03|18
1724557780000|2024-08-25 03:49:40|360.16|358.16|359.97|357.97|360.16|358.16|359.97|357.97|11
1724557790000|2024-08-25 03:49:50|359.93|357.93|359.8|357.8|359.96|357.96|359.8|357.8|27
1724557800000|2024-08-25 03:50:00|359.75|357.75|359.54|357.54|359.76|357.76|359.51|357.51|30
1724557810000|2024-08-25 03:50:10|359.55|357.55|359.3|357.3|359.7|357.7|359.3|357.3|32
1724557820000|2024-08-25 03:50:20|359.31|357.31|359.7|357.7|359.74|357.74|359.3|357.3|32
1724557830000|2024-08-25 03:50:30|359.71|357.71|359.79|357.79|359.81|357.81|359.59|357.59|29
1724557840000|2024-08-25 03:50:40|359.83|357.83|360.06|358.06|360.08|358.08|359.83|357.83|23
1724557850000|2024-08-25 03:50:50|360.07|358.07|360.13|358.13|360.13|358.13|360.05|358.05|12
1724557860000|2024-08-25 03:51:00|360.12|358.12|360.28|358.28|360.28|358.28|360.06|358.06|27
1724557870000|2024-08-25 03:51:10|360.25|358.25|360.57|358.57|360.6|358.6|360.25|358.25|22
1724557880000|2024-08-25 03:51:20|360.49|358.49|360.77|358.77|360.86|358.86|360.47|358.47|36
1724557890000|2024-08-25 03:51:30|360.76|358.76|361.13|359.13|361.18|359.18|360.68|358.68|33
1724557900000|2024-08-25 03:51:40|361.03|359.03|361.29|359.29|361.37|359.37|361|359|35
1724557910000|2024-08-25 03:51:50|361.25|359.25|361.33|359.33|361.4|359.4|361.09|359.09|30
1724557920000|2024-08-25 03:52:00|361.41|359.41|361.44|359.44|361.44|359.44|361.33|359.33|19
1724557930000|2024-08-25 03:52:10|361.45|359.45|361.65|359.65|361.65|359.65|361.42|359.42|10
1724557940000|2024-08-25 03:52:20|361.61|359.61|361.27|359.27|361.65|359.65|361.27|359.27|25
1724557950000|2024-08-25 03:52:30|361.28|359.28|360.96|358.96|361.28|359.28|360.96|358.96|30
1724557960000|2024-08-25 03:52:40|360.93|358.93|361.06|359.06|361.24|359.24|360.87|358.87|27
1724557970000|2024-08-25 03:52:50|361.05|359.05|360.85|358.85|361.06|359.06|360.77|358.77|23
1724557980000|2024-08-25 03:53:00|360.89|358.89|360.86|358.86|360.89|358.89|360.67|358.67|29
1724557990000|2024-08-25 03:53:10|360.79|358.79|360.56|358.56|360.84|358.84|360.56|358.56|34
1724558000000|2024-08-25 03:53:20|360.55|358.55|360.48|358.48|360.6|358.6|360.45|358.45|32
1724558010000|2024-08-25 03:53:30|360.47|358.47|360.23|358.23|360.47|358.47|360.1|358.1|33
1724558020000|2024-08-25 03:53:40|360.3|358.3|360.32|358.32|360.39|358.39|360.22|358.22|21
1724558030000|2024-08-25 03:53:50|360.29|358.29|360.28|358.28|360.35|358.35|360.05|358.05|35
1724558040000|2024-08-25 03:54:00|360.29|358.29|360.59|358.59|360.65|358.65|360.23|358.23|32
1724558050000|2024-08-25 03:54:10|360.62|358.62|360.55|358.55|360.79|358.79|360.53|358.53|32
1724558060000|2024-08-25 03:54:20|360.56|358.56|360.34|358.34|360.56|358.56|360.24|358.24|28
1724558070000|2024-08-25 03:54:30|360.35|358.35|360.19|358.19|360.35|358.35|360.15|358.15|32
1724558080000|2024-08-25 03:54:40|360.22|358.22|360.53|358.53|360.53|358.53|360.22|358.22|38
1724558090000|2024-08-25 03:54:50|360.49|358.49|360.63|358.63|360.78|358.78|360.46|358.46|38
1724558100000|2024-08-25 03:55:00|360.64|358.64|360.51|358.51|360.77|358.77|360.5|358.5|29
1724558110000|2024-08-25 03:55:10|360.52|358.52|360.41|358.41|360.52|358.52|360.4|358.4|17
1724558120000|2024-08-25 03:55:20|360.4|358.4|359.72|357.72|360.4|358.4|359.72|357.72|29
1724558130000|2024-08-25 03:55:30|359.7|357.7|359.2|357.2|359.75|357.75|359.2|357.2|32
1724558140000|2024-08-25 03:55:40|359.19|357.19|359.24|357.24|359.33|357.33|359.16|357.16|28
1724558150000|2024-08-25 03:55:50|359.29|357.29|359.71|357.71|359.82|357.82|359.29|357.29|32
1724558160000|2024-08-25 03:56:00|359.72|357.72|359.97|357.97|359.99|357.99|359.66|357.66|25
1724558170000|2024-08-25 03:56:10|359.96|357.96|360.16|358.16|360.16|358.16|359.88|357.88|24
1724558180000|2024-08-25 03:56:20|360.1|358.1|360.14|358.14|360.18|358.18|360.04|358.04|24
1724558190000|2024-08-25 03:56:30|360.13|358.13|360.3|358.3|360.35|358.35|360.03|358.03|26
1724558200000|2024-08-25 03:56:40|360.31|358.31|360.69|358.69|360.69|358.69|360.31|358.31|26
1724558210000|2024-08-25 03:56:50|360.71|358.71|360.58|358.58|360.79|358.79|360.58|358.58|22
1724558220000|2024-08-25 03:57:00|360.56|358.56|361.09|359.09|361.09|359.09|360.55|358.55|25
1724558230000|2024-08-25 03:57:10|361.13|359.13|361.28|359.28|361.29|359.29|361.01|359.01|26
1724558240000|2024-08-25 03:57:20|361.26|359.26|361.17|359.17|361.29|359.29|361.01|359.01|25
1724558250000|2024-08-25 03:57:30|361.16|359.16|361.45|359.45|361.45|359.45|361.16|359.16|17
1724558260000|2024-08-25 03:57:40|361.47|359.47|361.22|359.22|361.48|359.48|361.18|359.18|22
1724558270000|2024-08-25 03:57:50|361.21|359.21|361.25|359.25|361.26|359.26|361.15|359.15|19
1724558280000|2024-08-25 03:58:00|361.26|359.26|361.45|359.45|361.65|359.65|361.26|359.26|23
1724558290000|2024-08-25 03:58:10|361.41|359.41|361.63|359.63|361.64|359.64|361.41|359.41|21
1724558300000|2024-08-25 03:58:20|361.64|359.64|361.65|359.65|361.65|359.65|361.64|359.64|2
1724558310000|2024-08-25 03:58:30|361.66|359.66|361.7|359.7|361.82|359.82|361.66|359.66|22
1724558320000|2024-08-25 03:58:40|361.69|359.69|361.4|359.4|361.71|359.71|361.37|359.37|29
1724558330000|2024-08-25 03:58:50|361.41|359.41|361.49|359.49|361.53|359.53|361.41|359.41|27
1724558340000|2024-08-25 03:59:00|361.5|359.5|361.46|359.46|361.6|359.6|361.38|359.38|20
1724558350000|2024-08-25 03:59:10|361.47|359.47|361.45|359.45|361.58|359.58|361.45|359.45|24
1724558360000|2024-08-25 03:59:20|361.46|359.46|361.44|359.44|361.53|359.53|361.44|359.44|18
1724558370000|2024-08-25 03:59:30|361.41|359.41|361.59|359.59|361.59|359.59|361.39|359.39|25
1724558380000|2024-08-25 03:59:40|361.57|359.57|361.52|359.52|361.57|359.57|361.39|359.39|23
1724558390000|2024-08-25 03:59:50|361.53|359.53|361.8|359.8|361.82|359.82|361.53|359.53|20
1724558400000|2024-08-25 04:00:00|361.81|359.81|361.65|359.65|361.82|359.82|361.52|359.52|30
1724558410000|2024-08-25 04:00:10|361.72|359.72|361.82|359.82|361.91|359.91|361.67|359.67|32
1724558420000|2024-08-25 04:00:20|361.87|359.87|361.68|359.68|361.91|359.91|361.68|359.68|31
1724558430000|2024-08-25 04:00:30|361.63|359.63|361.32|359.32|361.65|359.65|361.32|359.32|25
1724558440000|2024-08-25 04:00:40|361.33|359.33|361.3|359.3|361.35|359.35|361.28|359.28|16
1724558450000|2024-08-25 04:00:50|361.31|359.31|361.22|359.22|361.31|359.31|361.22|359.22|13
1724558460000|2024-08-25 04:01:00|361.23|359.23|361.43|359.43|361.45|359.45|361.21|359.21|10
1724558470000|2024-08-25 04:01:10|361.49|359.49|361.46|359.46|361.51|359.51|361.45|359.45|14
1724558480000|2024-08-25 04:01:20|361.44|359.44|361.15|359.15|361.44|359.44|361.1|359.1|23
1724558490000|2024-08-25 04:01:30|361.14|359.14|361.03|359.03|361.16|359.16|361.03|359.03|11
1724558500000|2024-08-25 04:01:40|361.05|359.05|361.06|359.06|361.07|359.07|361.01|359.01|12
1724558510000|2024-08-25 04:01:50|361.03|359.03|361.23|359.23|361.25|359.25|361.01|359.01|18
1724558520000|2024-08-25 04:02:00|361.28|359.28|361.08|359.08|361.31|359.31|361.05|359.05|26
1724558530000|2024-08-25 04:02:10|361.11|359.11|360.81|358.81|361.11|359.11|360.8|358.8|26
1724558540000|2024-08-25 04:02:20|360.83|358.83|360.9|358.9|360.94|358.94|360.83|358.83|21
1724558550000|2024-08-25 04:02:30|360.89|358.89|361|359|361.05|359.05|360.89|358.89|18
1724558560000|2024-08-25 04:02:40|360.98|358.98|361.47|359.47|361.47|359.47|360.91|358.91|21
1724558570000|2024-08-25 04:02:50|361.48|359.48|361.53|359.53|361.62|359.62|361.48|359.48|19
1724558580000|2024-08-25 04:03:00|361.51|359.51|361.45|359.45|361.53|359.53|361.43|359.43|19
1724558590000|2024-08-25 04:03:10|361.43|359.43|361.14|359.14|361.43|359.43|361.14|359.14|24
1724558600000|2024-08-25 04:03:20|361.13|359.13|361.07|359.07|361.16|359.16|361.04|359.04|12
1724558610000|2024-08-25 04:03:30|361.06|359.06|361.02|359.02|361.09|359.09|361.01|359.01|19
1724558620000|2024-08-25 04:03:40|361|359|360.89|358.89|361|359|360.85|358.85|21
1724558630000|2024-08-25 04:03:50|360.9|358.9|361.14|359.14|361.16|359.16|360.89|358.89|17
1724558640000|2024-08-25 04:04:00|361.13|359.13|361.07|359.07|361.13|359.13|361.03|359.03|19
1724558650000|2024-08-25 04:04:10|361.08|359.08|361.02|359.02|361.08|359.08|361|359|12
1724558660000|2024-08-25 04:04:20|361.03|359.03|360.9|358.9|361.03|359.03|360.88|358.88|18
1724558670000|2024-08-25 04:04:30|360.89|358.89|360.57|358.57|360.89|358.89|360.57|358.57|19
1724558680000|2024-08-25 04:04:40|360.54|358.54|360.62|358.62|360.62|358.62|360.52|358.52|17
1724558690000|2024-08-25 04:04:50|360.64|358.64|360.58|358.58|360.69|358.69|360.55|358.55|18
1724558700000|2024-08-25 04:05:00|360.59|358.59|360.57|358.57|360.62|358.62|360.55|358.55|15
1724558710000|2024-08-25 04:05:10|360.62|358.62|360.77|358.77|360.78|358.78|360.62|358.62|12
1724558720000|2024-08-25 04:05:20|360.76|358.76|360.96|358.96|360.96|358.96|360.76|358.76|17
1724558730000|2024-08-25 04:05:30|361.01|359.01|360.68|358.68|361.06|359.06|360.68|358.68|20
1724558740000|2024-08-25 04:05:40|360.67|358.67|360.75|358.75|360.75|358.75|360.67|358.67|17
1724558750000|2024-08-25 04:05:50|360.74|358.74|360.77|358.77|360.79|358.79|360.71|358.71|19
1724558760000|2024-08-25 04:06:00|360.78|358.78|360.39|358.39|360.78|358.78|360.38|358.38|23
1724558770000|2024-08-25 04:06:10|360.38|358.38|360.76|358.76|360.79|358.79|360.25|358.25|29
1724558780000|2024-08-25 04:06:20|360.77|358.77|360.71|358.71|360.9|358.9|360.71|358.71|24
1724558790000|2024-08-25 04:06:30|360.7|358.7|360.5|358.5|360.7|358.7|360.49|358.49|17
1724558800000|2024-08-25 04:06:40|360.51|358.51|360.38|358.38|360.57|358.57|360.38|358.38|22
1724558810000|2024-08-25 04:06:50|360.35|358.35|360.45|358.45|360.45|358.45|360.34|358.34|12
1724558820000|2024-08-25 04:07:00|360.44|358.44|360.21|358.21|360.44|358.44|360.21|358.21|19
1724558830000|2024-08-25 04:07:10|360.22|358.22|360.11|358.11|360.22|358.22|360.11|358.11|7
1724558840000|2024-08-25 04:07:20|360.1|358.1|360.07|358.07|360.1|358.1|360.07|358.07|4
1724558850000|2024-08-25 04:07:30|360.05|358.05|359.76|357.76|360.05|358.05|359.76|357.76|16
1724558860000|2024-08-25 04:07:40|359.74|357.74|359.68|357.68|359.74|357.74|359.68|357.68|11
1724558870000|2024-08-25 04:07:50|359.65|357.65|359.67|357.67|359.67|357.67|359.65|357.65|3
1724558880000|2024-08-25 04:08:00|359.68|357.68|359.6|357.6|359.68|357.68|359.59|357.59|14
1724558890000|2024-08-25 04:08:10|359.55|357.55|359.81|357.81|359.94|357.94|359.55|357.55|24
1724558900000|2024-08-25 04:08:20|359.82|357.82|359.68|357.68|359.82|357.82|359.67|357.67|19
1724558910000|2024-08-25 04:08:30|359.64|357.64|359.61|357.61|359.65|357.65|359.58|357.58|11
1724558920000|2024-08-25 04:08:40|359.63|357.63|359.5|357.5|359.64|357.64|359.49|357.49|20
1724558930000|2024-08-25 04:08:50|359.51|357.51|359.71|357.71|359.71|357.71|359.51|357.51|7
1724558940000|2024-08-25 04:09:00|359.72|357.72|359.78|357.78|359.78|357.78|359.71|357.71|11
1724558950000|2024-08-25 04:09:10|359.77|357.77|359.87|357.87|359.88|357.88|359.77|357.77|12
1724558960000|2024-08-25 04:09:20|359.91|357.91|359.96|357.96|359.98|357.98|359.85|357.85|18
1724558970000|2024-08-25 04:09:30|359.91|357.91|360.09|358.09|360.11|358.11|359.91|357.91|17
1724558980000|2024-08-25 04:09:40|360.08|358.08|360.06|358.06|360.09|358.09|360.05|358.05|11
1724558990000|2024-08-25 04:09:50|360.05|358.05|359.92|357.92|360.05|358.05|359.92|357.92|13
1724559000000|2024-08-25 04:10:00|359.91|357.91|360.07|358.07|360.07|358.07|359.86|357.86|21
1724559010000|2024-08-25 04:10:10|360.08|358.08|360.26|358.26|360.29|358.29|360.08|358.08|18
1724559020000|2024-08-25 04:10:20|360.25|358.25|360.19|358.19|360.27|358.27|360.19|358.19|6
1724559030000|2024-08-25 04:10:30|360.18|358.18|360.06|358.06|360.19|358.19|360.06|358.06|13
1724559040000|2024-08-25 04:10:40|360.05|358.05|360.05|358.05|360.07|358.07|360.04|358.04|9
1724559050000|2024-08-25 04:10:50|360.04|358.04|359.85|357.85|360.06|358.06|359.85|357.85|10
1724559060000|2024-08-25 04:11:00|359.83|357.83|359.72|357.72|359.83|357.83|359.72|357.72|11
1724559070000|2024-08-25 04:11:10|359.73|357.73|359.74|357.74|359.74|357.74|359.68|357.68|12
1724559080000|2024-08-25 04:11:20|359.76|357.76|359.74|357.74|359.76|357.76|359.66|357.66|16
1724559090000|2024-08-25 04:11:30|359.73|357.73|359.56|357.56|359.74|357.74|359.56|357.56|11
1724559100000|2024-08-25 04:11:40|359.53|357.53|359.61|357.61|359.61|357.61|359.49|357.49|14
1724559110000|2024-08-25 04:11:50|359.62|357.62|359.74|357.74|359.79|357.79|359.62|357.62|11
1724559120000|2024-08-25 04:12:00|359.71|357.71|359.45|357.45|359.72|357.72|359.44|357.44|21
1724559130000|2024-08-25 04:12:10|359.41|357.41|359.25|357.25|359.41|357.41|359.25|357.25|12
1724559140000|2024-08-25 04:12:20|359.24|357.24|359.33|357.33|359.33|357.33|359.21|357.21|12
1724559150000|2024-08-25 04:12:30|359.31|357.31|359.25|357.25|359.33|357.33|359.25|357.25|9
1724559160000|2024-08-25 04:12:40|359.24|357.24|359.23|357.23|359.26|357.26|359.22|357.22|13
1724559170000|2024-08-25 04:12:50|359.25|357.25|359.36|357.36|359.36|357.36|359.25|357.25|10
1724559180000|2024-08-25 04:13:00|359.35|357.35|359.28|357.28|359.41|357.41|359.28|357.28|14
1724559190000|2024-08-25 04:13:10|359.24|357.24|359.24|357.24|359.26|357.26|359.24|357.24|7
1724559200000|2024-08-25 04:13:20|359.26|357.26|359.4|357.4|359.42|357.42|359.26|357.26|16
1724559210000|2024-08-25 04:13:30|359.41|357.41|359.34|357.34|359.41|357.41|359.32|357.32|13
1724559220000|2024-08-25 04:13:40|359.35|357.35|359.35|357.35|359.35|357.35|359.34|357.34|3
1724559230000|2024-08-25 04:13:50|359.33|357.33|359.32|357.32|359.34|357.34|359.31|357.31|6
1724559240000|2024-08-25 04:14:00|359.33|357.33|359.35|357.35|359.36|357.36|359.24|357.24|13
1724559250000|2024-08-25 04:14:10|359.32|357.32|359.32|357.32|359.33|357.33|359.31|357.31|6
1724559260000|2024-08-25 04:14:20|359.34|357.34|359.42|357.42|359.47|357.47|359.34|357.34|12
1724559270000|2024-08-25 04:14:30|359.41|357.41|359.35|357.35|359.41|357.41|359.32|357.32|15
1724559280000|2024-08-25 04:14:40|359.37|357.37|359.39|357.39|359.4|357.4|359.37|357.37|5
1724559290000|2024-08-25 04:14:50|359.43|357.43|359.44|357.44|359.51|357.51|359.4|357.4|14
1724559300000|2024-08-25 04:15:00|359.49|357.49|359.54|357.54|359.62|357.62|359.4|357.4|20
1724559310000|2024-08-25 04:15:10|359.53|357.53|359.63|357.63|359.63|357.63|359.5|357.5|12
1724559320000|2024-08-25 04:15:20|359.6|357.6|359.67|357.67|359.67|357.67|359.52|357.52|18
1724559330000|2024-08-25 04:15:30|359.64|357.64|359.42|357.42|359.66|357.66|359.41|357.41|19
1724559340000|2024-08-25 04:15:40|359.41|357.41|359.38|357.38|359.45|357.45|359.38|357.38|17
1724559350000|2024-08-25 04:15:50|359.39|357.39|359.42|357.42|359.42|357.42|359.38|357.38|4
1724559360000|2024-08-25 04:16:00|359.41|357.41|359.23|357.23|359.46|357.46|359.23|357.23|17
1724559370000|2024-08-25 04:16:10|359.21|357.21|359.24|357.24|359.26|357.26|359.2|357.2|10
1724559380000|2024-08-25 04:16:20|359.26|357.26|359.26|357.26|359.3|357.3|359.25|357.25|9
1724559390000|2024-08-25 04:16:30|359.25|357.25|358.94|356.94|359.25|357.25|358.94|356.94|15
1724559400000|2024-08-25 04:16:40|358.95|356.95|359.04|357.04|359.04|357.04|358.94|356.94|12
1724559410000|2024-08-25 04:16:50|359.02|357.02|359.02|357.02|359.05|357.05|359|357|10
1724559420000|2024-08-25 04:17:00|359.04|357.04|359.14|357.14|359.16|357.16|359.04|357.04|13
1724559430000|2024-08-25 04:17:10|359.15|357.15|359.29|357.29|359.29|357.29|359.14|357.14|19
1724559440000|2024-08-25 04:17:20|359.28|357.28|359.35|357.35|359.44|357.44|359.28|357.28|17
1724559450000|2024-08-25 04:17:30|359.36|357.36|359.5|357.5|359.54|357.54|359.36|357.36|20
1724559460000|2024-08-25 04:17:40|359.54|357.54|359.6|357.6|359.63|357.63|359.54|357.54|16
1724559470000|2024-08-25 04:17:50|359.58|357.58|359.68|357.68|359.69|357.69|359.51|357.51|16
1724559480000|2024-08-25 04:18:00|359.63|357.63|359.51|357.51|359.65|357.65|359.48|357.48|19
1724559490000|2024-08-25 04:18:10|359.49|357.49|359.65|357.65|359.65|357.65|359.47|357.47|12
1724559500000|2024-08-25 04:18:20|359.69|357.69|359.7|357.7|359.74|357.74|359.68|357.68|11
1724559510000|2024-08-25 04:18:30|359.71|357.71|359.63|357.63|359.84|357.84|359.62|357.62|21
1724559520000|2024-08-25 04:18:40|359.64|357.64|359.63|357.63|359.67|357.67|359.63|357.63|7
1724559530000|2024-08-25 04:18:50|359.65|357.65|359.6|357.6|359.66|357.66|359.57|357.57|11
1724559540000|2024-08-25 04:19:00|359.59|357.59|359.72|357.72|359.74|357.74|359.58|357.58|17
1724559550000|2024-08-25 04:19:10|359.69|357.69|359.68|357.68|359.7|357.7|359.67|357.67|10
1724559560000|2024-08-25 04:19:20|359.67|357.67|359.79|357.79|359.81|357.81|359.67|357.67|14
1724559570000|2024-08-25 04:19:30|359.8|357.8|359.91|357.91|359.91|357.91|359.8|357.8|12
1724559590000|2024-08-25 04:19:50|359.92|357.92|359.93|357.93|359.93|357.93|359.92|357.92|2
1724559600000|2024-08-25 04:20:00|359.94|357.94|359.93|357.93|359.95|357.95|359.91|357.91|8
1724559610000|2024-08-25 04:20:10|359.94|357.94|359.97|357.97|359.97|357.97|359.93|357.93|6
1724559620000|2024-08-25 04:20:20|359.98|357.98|359.99|357.99|359.99|357.99|359.93|357.93|7
1724559630000|2024-08-25 04:20:30|360|358|360.06|358.06|360.07|358.07|360|358|9
1724559640000|2024-08-25 04:20:40|360.07|358.07|360.09|358.09|360.09|358.09|360.07|358.07|5
1724559650000|2024-08-25 04:20:50|360.1|358.1|360.11|358.11|360.14|358.14|360.1|358.1|6
1724559660000|2024-08-25 04:21:00|360.08|358.08|360.08|358.08|360.11|358.11|360.08|358.08|5
1724559670000|2024-08-25 04:21:10|360.05|358.05|360.01|358.01|360.05|358.05|360.01|358.01|6
1724559680000|2024-08-25 04:21:20|360.02|358.02|360.09|358.09|360.09|358.09|360.02|358.02|5
1724559690000|2024-08-25 04:21:30|360.1|358.1|360.14|358.14|360.17|358.17|360.1|358.1|11
1724559700000|2024-08-25 04:21:40|360.13|358.13|360.12|358.12|360.15|358.15|360.12|358.12|4
1724559710000|2024-08-25 04:21:50|360.13|358.13|360.19|358.19|360.19|358.19|360.13|358.13|2
1724559720000|2024-08-25 04:22:00|360.24|358.24|360.3|358.3|360.3|358.3|360.2|358.2|7
1724559740000|2024-08-25 04:22:20|360.29|358.29|360.06|358.06|360.29|358.29|360.06|358.06|12
1724559750000|2024-08-25 04:22:30|360.07|358.07|360.16|358.16|360.17|358.17|360.07|358.07|7
1724559760000|2024-08-25 04:22:40|360.17|358.17|360.2|358.2|360.2|358.2|360.16|358.16|9
1724559770000|2024-08-25 04:22:50|360.19|358.19|360.14|358.14|360.2|358.2|360.14|358.14|6
1724559780000|2024-08-25 04:23:00|360.15|358.15|360.16|358.16|360.2|358.2|360.14|358.14|9
1724559790000|2024-08-25 04:23:10|360.17|358.17|360.26|358.26|360.27|358.27|360.17|358.17|7
1724559800000|2024-08-25 04:23:20|360.31|358.31|360.34|358.34|360.34|358.34|360.3|358.3|4
1724559810000|2024-08-25 04:23:30|360.39|358.39|360.38|358.38|360.39|358.39|360.34|358.34|5
1724559820000|2024-08-25 04:23:40|360.39|358.39|360.5|358.5|360.5|358.5|360.39|358.39|11
1724559830000|2024-08-25 04:23:50|360.48|358.48|360.68|358.68|360.68|358.68|360.48|358.48|8
1724559840000|2024-08-25 04:24:00|360.69|358.69|360.65|358.65|360.7|358.7|360.64|358.64|8
1724559850000|2024-08-25 04:24:10|360.62|358.62|360.77|358.77|360.77|358.77|360.62|358.62|10
1724559860000|2024-08-25 04:24:20|360.76|358.76|360.65|358.65|360.76|358.76|360.65|358.65|9
1724559870000|2024-08-25 04:24:30|360.67|358.67|360.64|358.64|360.67|358.67|360.64|358.64|5
1724559880000|2024-08-25 04:24:40|360.61|358.61|360.71|358.71|360.71|358.71|360.54|358.54|13
1724559890000|2024-08-25 04:24:50|360.72|358.72|360.73|358.73|360.75|358.75|360.68|358.68|14
1724559900000|2024-08-25 04:25:00|360.74|358.74|360.8|358.8|360.8|358.8|360.67|358.67|16
1724559910000|2024-08-25 04:25:10|360.81|358.81|360.77|358.77|360.87|358.87|360.77|358.77|20
1724559920000|2024-08-25 04:25:20|360.78|358.78|360.9|358.9|360.9|358.9|360.78|358.78|9
1724559930000|2024-08-25 04:25:30|360.88|358.88|360.77|358.77|360.88|358.88|360.77|358.77|5
1724559940000|2024-08-25 04:25:40|360.78|358.78|360.98|358.98|360.98|358.98|360.78|358.78|16
1724559950000|2024-08-25 04:25:50|360.99|358.99|360.9|358.9|360.99|358.99|360.9|358.9|10
1724559960000|2024-08-25 04:26:00|360.92|358.92|360.8|358.8|360.92|358.92|360.8|358.8|6
1724559970000|2024-08-25 04:26:10|360.79|358.79|360.78|358.78|360.8|358.8|360.78|358.78|4
1724559980000|2024-08-25 04:26:20|360.79|358.79|360.95|358.95|360.96|358.96|360.79|358.79|14
1724559990000|2024-08-25 04:26:30|360.96|358.96|360.98|358.98|361|359|360.96|358.96|15
1724560000000|2024-08-25 04:26:40|360.97|358.97|360.9|358.9|360.98|358.98|360.9|358.9|15
1724560010000|2024-08-25 04:26:50|360.89|358.89|360.99|358.99|360.99|358.99|360.89|358.89|10
1724560020000|2024-08-25 04:27:00|360.98|358.98|361.07|359.07|361.07|359.07|360.98|358.98|16
1724560030000|2024-08-25 04:27:10|361.04|359.04|361.13|359.13|361.14|359.14|361.04|359.04|11
1724560040000|2024-08-25 04:27:20|361.09|359.09|361.11|359.11|361.12|359.12|361.09|359.09|6
1724560050000|2024-08-25 04:27:30|361.1|359.1|361.1|359.1|361.1|359.1|361.08|359.08|4
1724560060000|2024-08-25 04:27:40|361.11|359.11|361.13|359.13|361.13|359.13|361.02|359.02|9
1724560070000|2024-08-25 04:27:50|361.1|359.1|361.1|359.1|361.11|359.11|361.1|359.1|3
1724560080000|2024-08-25 04:28:00|361.09|359.09|361.01|359.01|361.09|359.09|361.01|359.01|12
1724560090000|2024-08-25 04:28:10|361|359|361.02|359.02|361.05|359.05|361|359|6
1724560100000|2024-08-25 04:28:20|361.03|359.03|361.14|359.14|361.14|359.14|361.02|359.02|13
1724560110000|2024-08-25 04:28:30|361.12|359.12|361.01|359.01|361.14|359.14|361.01|359.01|8
1724560120000|2024-08-25 04:28:40|361.02|359.02|361.04|359.04|361.04|359.04|361.02|359.02|2
1724560130000|2024-08-25 04:28:50|361.02|359.02|361|359|361.02|359.02|361|359|2
1724560140000|2024-08-25 04:29:00|360.99|358.99|361.03|359.03|361.04|359.04|360.99|358.99|7
1724560150000|2024-08-25 04:29:10|361.02|359.02|361.14|359.14|361.14|359.14|361.01|359.01|8
1724560160000|2024-08-25 04:29:20|361.16|359.16|361.15|359.15|361.16|359.16|361.13|359.13|6
1724560170000|2024-08-25 04:29:30|361.14|359.14|361.15|359.15|361.15|359.15|361.14|359.14|2
1724560180000|2024-08-25 04:29:40|361.17|359.17|361.28|359.28|361.29|359.29|361.17|359.17|8
1724560190000|2024-08-25 04:29:50|361.29|359.29|361.13|359.13|361.29|359.29|361.13|359.13|10
1724560200000|2024-08-25 04:30:00|361.12|359.12|361.04|359.04|361.12|359.12|361.02|359.02|11
1724560210000|2024-08-25 04:30:10|361.03|359.03|361|359|361.07|359.07|360.98|358.98|17
1724560220000|2024-08-25 04:30:20|360.99|358.99|361.01|359.01|361.04|359.04|360.99|358.99|8
1724560230000|2024-08-25 04:30:30|360.99|358.99|360.66|358.66|360.99|358.99|360.63|358.63|18
1724560240000|2024-08-25 04:30:40|360.67|358.67|360.68|358.68|360.69|358.69|360.67|358.67|3
1724560250000|2024-08-25 04:30:50|360.66|358.66|360.65|358.65|360.66|358.66|360.63|358.63|4
1724560260000|2024-08-25 04:31:00|360.63|358.63|360.58|358.58|360.63|358.63|360.57|358.57|10
1724560270000|2024-08-25 04:31:10|360.57|358.57|360.35|358.35|360.57|358.57|360.35|358.35|13
1724560280000|2024-08-25 04:31:20|360.32|358.32|360.35|358.35|360.35|358.35|360.31|358.31|12
1724560290000|2024-08-25 04:31:30|360.34|358.34|360.36|358.36|360.37|358.37|360.31|358.31|10
1724560300000|2024-08-25 04:31:40|360.35|358.35|360.34|358.34|360.35|358.35|360.33|358.33|3
1724560310000|2024-08-25 04:31:50|360.35|358.35|360.65|358.65|360.68|358.68|360.35|358.35|13
1724560320000|2024-08-25 04:32:00|360.66|358.66|360.73|358.73|360.73|358.73|360.63|358.63|13
1724560330000|2024-08-25 04:32:10|360.72|358.72|360.7|358.7|360.74|358.74|360.69|358.69|17
1724560340000|2024-08-25 04:32:20|360.71|358.71|360.63|358.63|360.72|358.72|360.52|358.52|18
1724560350000|2024-08-25 04:32:30|360.67|358.67|360.71|358.71|360.73|358.73|360.65|358.65|11
1724560360000|2024-08-25 04:32:40|360.7|358.7|360.68|358.68|360.7|358.7|360.65|358.65|9
1724560370000|2024-08-25 04:32:50|360.69|358.69|360.7|358.7|360.71|358.71|360.67|358.67|7
1724560380000|2024-08-25 04:33:00|360.71|358.71|360.7|358.7|360.72|358.72|360.68|358.68|8
1724560390000|2024-08-25 04:33:10|360.71|358.71|360.64|358.64|360.72|358.72|360.64|358.64|7
1724560400000|2024-08-25 04:33:20|360.56|358.56|360.52|358.52|360.56|358.56|360.51|358.51|8
1724560410000|2024-08-25 04:33:30|360.51|358.51|360.55|358.55|360.57|358.57|360.51|358.51|10
1724560420000|2024-08-25 04:33:40|360.57|358.57|360.57|358.57|360.58|358.58|360.57|358.57|7
1724560430000|2024-08-25 04:33:50|360.58|358.58|360.59|358.59|360.64|358.64|360.58|358.58|11
1724560440000|2024-08-25 04:34:00|360.58|358.58|360.47|358.47|360.59|358.59|360.47|358.47|8
1724560450000|2024-08-25 04:34:10|360.48|358.48|360.62|358.62|360.62|358.62|360.48|358.48|10
1724560460000|2024-08-25 04:34:20|360.63|358.63|360.62|358.62|360.68|358.68|360.6|358.6|11
1724560470000|2024-08-25 04:34:30|360.61|358.61|360.58|358.58|360.61|358.61|360.57|358.57|7
1724560480000|2024-08-25 04:34:40|360.59|358.59|360.65|358.65|360.66|358.66|360.54|358.54|13
1724560490000|2024-08-25 04:34:50|360.61|358.61|360.57|358.57|360.61|358.61|360.57|358.57|7
1724560500000|2024-08-25 04:35:00|360.58|358.58|360.56|358.56|360.6|358.6|360.56|358.56|6
1724560510000|2024-08-25 04:35:10|360.55|358.55|360.61|358.61|360.61|358.61|360.55|358.55|13
1724560520000|2024-08-25 04:35:20|360.62|358.62|360.75|358.75|360.77|358.77|360.62|358.62|17
1724560530000|2024-08-25 04:35:30|360.76|358.76|360.8|358.8|360.8|358.8|360.76|358.76|8
1724560540000|2024-08-25 04:35:40|360.81|358.81|360.94|358.94|360.96|358.96|360.78|358.78|14
1724560550000|2024-08-25 04:35:50|360.97|358.97|361.11|359.11|361.11|359.11|360.97|358.97|11
1724560560000|2024-08-25 04:36:00|361.1|359.1|361.11|359.11|361.11|359.11|361.1|359.1|2
1724560570000|2024-08-25 04:36:10|361.09|359.09|361.11|359.11|361.11|359.11|361.09|359.09|7
1724560580000|2024-08-25 04:36:20|361.08|359.08|361.06|359.06|361.08|359.08|361.02|359.02|4
1724560590000|2024-08-25 04:36:30|361.05|359.05|361.04|359.04|361.05|359.05|361.01|359.01|9
1724560600000|2024-08-25 04:36:40|361.05|359.05|361.07|359.07|361.07|359.07|361.03|359.03|8
1724560610000|2024-08-25 04:36:50|361.08|359.08|360.98|358.98|361.09|359.09|360.98|358.98|10
1724560620000|2024-08-25 04:37:00|360.97|358.97|360.91|358.91|360.97|358.97|360.89|358.89|11
1724560630000|2024-08-25 04:37:10|360.94|358.94|360.96|358.96|360.99|358.99|360.94|358.94|5
1724560640000|2024-08-25 04:37:20|360.93|358.93|360.84|358.84|360.93|358.93|360.84|358.84|7
1724560650000|2024-08-25 04:37:30|360.85|358.85|360.86|358.86|360.86|358.86|360.84|358.84|4
1724560660000|2024-08-25 04:37:40|360.87|358.87|361.07|359.07|361.07|359.07|360.87|358.87|11
1724560670000|2024-08-25 04:37:50|361.05|359.05|361.07|359.07|361.07|359.07|361.05|359.05|5
1724560680000|2024-08-25 04:38:00|361.06|359.06|361.08|359.08|361.08|359.08|361.04|359.04|13
1724560690000|2024-08-25 04:38:10|361.05|359.05|361.09|359.09|361.1|359.1|361.05|359.05|12
1724560700000|2024-08-25 04:38:20|361.08|359.08|361.11|359.11|361.11|359.11|361.08|359.08|3
1724560710000|2024-08-25 04:38:30|361.12|359.12|361.16|359.16|361.16|359.16|361.12|359.12|5
1724560720000|2024-08-25 04:38:40|361.22|359.22|361.31|359.31|361.36|359.36|361.22|359.22|7
1724560730000|2024-08-25 04:38:50|361.32|359.32|361.35|359.35|361.35|359.35|361.32|359.32|5
1724560770000|2024-08-25 04:39:30|361.27|359.27|361.35|359.35|361.35|359.35|361.26|359.26|4
1724560790000|2024-08-25 04:39:50|361.36|359.36|361.36|359.36|361.36|359.36|361.36|359.36|1
1724560820000|2024-08-25 04:40:20|361.35|359.35|361.27|359.27|361.35|359.35|361.24|359.24|6
1724560830000|2024-08-25 04:40:30|361.29|359.29|361.3|359.3|361.33|359.33|361.29|359.29|10
1724560840000|2024-08-25 04:40:40|361.31|359.31|361.32|359.32|361.32|359.32|361.31|359.31|2
1724560850000|2024-08-25 04:40:50|361.31|359.31|361.32|359.32|361.34|359.34|361.31|359.31|17
1724560860000|2024-08-25 04:41:00|361.3|359.3|361.28|359.28|361.31|359.31|361.25|359.25|8
1724560870000|2024-08-25 04:41:10|361.27|359.27|361.18|359.18|361.27|359.27|361.18|359.18|3
1724560880000|2024-08-25 04:41:20|361.1|359.1|361.11|359.11|361.11|359.11|361.07|359.07|7
1724560890000|2024-08-25 04:41:30|361.1|359.1|361.09|359.09|361.1|359.1|361.08|359.08|5
1724560900000|2024-08-25 04:41:40|361.1|359.1|361.1|359.1|361.1|359.1|361.1|359.1|1
1724560910000|2024-08-25 04:41:50|361.12|359.12|361.24|359.24|361.25|359.25|361.12|359.12|11
1724560920000|2024-08-25 04:42:00|361.23|359.23|361.35|359.35|361.35|359.35|361.2|359.2|15
1724560940000|2024-08-25 04:42:20|361.33|359.33|361.35|359.35|361.35|359.35|361.33|359.33|2
1724560950000|2024-08-25 04:42:30|361.34|359.34|361.34|359.34|361.35|359.35|361.34|359.34|5
1724560960000|2024-08-25 04:42:40|361.35|359.35|361.35|359.35|361.35|359.35|361.34|359.34|3
1724560970000|2024-08-25 04:42:50|361.34|359.34|361.35|359.35|361.35|359.35|361.34|359.34|8
1724560990000|2024-08-25 04:43:10|361.34|359.34|361.33|359.33|361.34|359.34|361.3|359.3|9
1724561000000|2024-08-25 04:43:20|361.32|359.32|361.35|359.35|361.35|359.35|361.32|359.32|9
1724561010000|2024-08-25 04:43:30|361.34|359.34|361.23|359.23|361.34|359.34|361.2|359.2|10
1724561020000|2024-08-25 04:43:40|361.24|359.24|361.3|359.3|361.3|359.3|361.23|359.23|6
1724561030000|2024-08-25 04:43:50|361.29|359.29|361.25|359.25|361.31|359.31|361.24|359.24|14
1724561040000|2024-08-25 04:44:00|361.26|359.26|361.24|359.24|361.27|359.27|361.1|359.1|17
1724561050000|2024-08-25 04:44:10|361.23|359.23|361.27|359.27|361.27|359.27|361.23|359.23|7
1724561060000|2024-08-25 04:44:20|361.26|359.26|361.35|359.35|361.35|359.35|361.26|359.26|11
1724561070000|2024-08-25 04:44:30|361.34|359.34|361.35|359.35|361.35|359.35|361.34|359.34|2
1724561090000|2024-08-25 04:44:50|361.36|359.36|361.35|359.35|361.36|359.36|361.34|359.34|4
1724561100000|2024-08-25 04:45:00|361.36|359.36|361.36|359.36|361.36|359.36|361.36|359.36|1
1724561120000|2024-08-25 04:45:20|361.35|359.35|361.35|359.35|361.35|359.35|361.35|359.35|1
1724561130000|2024-08-25 04:45:30|361.36|359.36|361.36|359.36|361.36|359.36|361.36|359.36|1
1724561140000|2024-08-25 04:45:40|361.37|359.37|361.38|359.38|361.38|359.38|361.37|359.37|2
1724561150000|2024-08-25 04:45:50|361.39|359.39|361.42|359.42|361.42|359.42|361.39|359.39|4
1724561160000|2024-08-25 04:46:00|361.41|359.41|361.39|359.39|361.41|359.41|361.38|359.38|5
1724561170000|2024-08-25 04:46:10|361.4|359.4|361.42|359.42|361.42|359.42|361.4|359.4|5
1724561180000|2024-08-25 04:46:20|361.43|359.43|361.42|359.42|361.44|359.44|361.42|359.42|3
1724561190000|2024-08-25 04:46:30|361.43|359.43|361.41|359.41|361.44|359.44|361.41|359.41|3
1724561200000|2024-08-25 04:46:40|361.49|359.49|361.58|359.58|361.62|359.62|361.49|359.49|17
1724561210000|2024-08-25 04:46:50|361.57|359.57|361.6|359.6|361.62|359.62|361.55|359.55|13
1724561220000|2024-08-25 04:47:00|361.61|359.61|361.66|359.66|361.67|359.67|361.61|359.61|10
1724561230000|2024-08-25 04:47:10|361.64|359.64|361.61|359.61|361.64|359.64|361.61|359.61|5
1724561240000|2024-08-25 04:47:20|361.57|359.57|361.57|359.57|361.57|359.57|361.57|359.57|1
1724561250000|2024-08-25 04:47:30|361.58|359.58|361.54|359.54|361.58|359.58|361.54|359.54|6
1724561260000|2024-08-25 04:47:40|361.53|359.53|361.54|359.54|361.54|359.54|361.53|359.53|12
1724561270000|2024-08-25 04:47:50|361.53|359.53|361.62|359.62|361.62|359.62|361.53|359.53|12
1724561280000|2024-08-25 04:48:00|361.61|359.61|361.61|359.61|361.61|359.61|361.6|359.6|5
1724561290000|2024-08-25 04:48:10|361.6|359.6|361.5|359.5|361.6|359.6|361.5|359.5|7
1724561300000|2024-08-25 04:48:20|361.49|359.49|361.45|359.45|361.49|359.49|361.45|359.45|5
1724561310000|2024-08-25 04:48:30|361.5|359.5|361.66|359.66|361.68|359.68|361.5|359.5|16
1724561320000|2024-08-25 04:48:40|361.65|359.65|361.64|359.64|361.68|359.68|361.64|359.64|8
1724561330000|2024-08-25 04:48:50|361.65|359.65|361.73|359.73|361.73|359.73|361.6|359.6|13
1724561340000|2024-08-25 04:49:00|361.72|359.72|361.61|359.61|361.73|359.73|361.59|359.59|12
1724561350000|2024-08-25 04:49:10|361.6|359.6|361.73|359.73|361.74|359.74|361.6|359.6|14
1724561360000|2024-08-25 04:49:20|361.72|359.72|361.72|359.72|361.72|359.72|361.72|359.72|1
1724561370000|2024-08-25 04:49:30|361.71|359.71|361.54|359.54|361.71|359.71|361.54|359.54|7
1724561380000|2024-08-25 04:49:40|361.52|359.52|361.53|359.53|361.55|359.55|361.5|359.5|6
1724561390000|2024-08-25 04:49:50|361.55|359.55|361.53|359.53|361.55|359.55|361.53|359.53|7
1724561400000|2024-08-25 04:50:00|361.51|359.51|361.29|359.29|361.51|359.51|361.27|359.27|11
1724561410000|2024-08-25 04:50:10|361.28|359.28|361.29|359.29|361.32|359.32|361.27|359.27|8
1724561420000|2024-08-25 04:50:20|361.3|359.3|361.27|359.27|361.3|359.3|361.27|359.27|6
1724561430000|2024-08-25 04:50:30|361.26|359.26|361.31|359.31|361.31|359.31|361.26|359.26|10
1724561440000|2024-08-25 04:50:40|361.27|359.27|361.41|359.41|361.41|359.41|361.26|359.26|8
1724561450000|2024-08-25 04:50:50|361.37|359.37|361.54|359.54|361.54|359.54|361.37|359.37|6
1724561460000|2024-08-25 04:51:00|361.51|359.51|361.57|359.57|361.57|359.57|361.5|359.5|14
1724561470000|2024-08-25 04:51:10|361.59|359.59|361.59|359.59|361.59|359.59|361.57|359.57|5
1724561480000|2024-08-25 04:51:20|361.62|359.62|361.7|359.7|361.72|359.72|361.61|359.61|9
1724561490000|2024-08-25 04:51:30|361.68|359.68|361.68|359.68|361.72|359.72|361.67|359.67|12
1724561500000|2024-08-25 04:51:40|361.71|359.71|361.67|359.67|361.71|359.71|361.66|359.66|5
1724561510000|2024-08-25 04:51:50|361.62|359.62|361.67|359.67|361.67|359.67|361.62|359.62|4
1724561520000|2024-08-25 04:52:00|361.68|359.68|361.55|359.55|361.68|359.68|361.55|359.55|16
1724561530000|2024-08-25 04:52:10|361.53|359.53|361.66|359.66|361.68|359.68|361.52|359.52|17
1724561540000|2024-08-25 04:52:20|361.68|359.68|361.69|359.69|361.69|359.69|361.63|359.63|11
1724561550000|2024-08-25 04:52:30|361.67|359.67|361.52|359.52|361.69|359.69|361.5|359.5|11
1724561560000|2024-08-25 04:52:40|361.57|359.57|361.53|359.53|361.61|359.61|361.53|359.53|9
1724561570000|2024-08-25 04:52:50|361.56|359.56|361.54|359.54|361.61|359.61|361.54|359.54|12
1724561580000|2024-08-25 04:53:00|361.53|359.53|361.38|359.38|361.53|359.53|361.38|359.38|12
1724561590000|2024-08-25 04:53:10|361.37|359.37|361.54|359.54|361.55|359.55|361.37|359.37|4
1724561600000|2024-08-25 04:53:20|361.56|359.56|361.56|359.56|361.58|359.58|361.53|359.53|9
1724561610000|2024-08-25 04:53:30|361.54|359.54|361.55|359.55|361.57|359.57|361.52|359.52|11
1724561620000|2024-08-25 04:53:40|361.54|359.54|361.53|359.53|361.54|359.54|361.53|359.53|4
1724561630000|2024-08-25 04:53:50|361.54|359.54|361.54|359.54|361.54|359.54|361.53|359.53|3
1724561640000|2024-08-25 04:54:00|361.52|359.52|361.27|359.27|361.54|359.54|361.27|359.27|16
1724561650000|2024-08-25 04:54:10|361.28|359.28|361.24|359.24|361.28|359.28|361.19|359.19|12
1724561660000|2024-08-25 04:54:20|361.25|359.25|361.22|359.22|361.25|359.25|361.22|359.22|3
1724561670000|2024-08-25 04:54:30|361.23|359.23|361.2|359.2|361.23|359.23|361.2|359.2|4
1724561680000|2024-08-25 04:54:40|360.97|358.97|361|359|361.02|359.02|360.97|358.97|9
1724561690000|2024-08-25 04:54:50|361.02|359.02|361.01|359.01|361.02|359.02|361.01|359.01|2
1724561700000|2024-08-25 04:55:00|360.99|358.99|361.12|359.12|361.12|359.12|360.99|358.99|8
1724561710000|2024-08-25 04:55:10|361.13|359.13|361.11|359.11|361.17|359.17|361.09|359.09|10
1724561720000|2024-08-25 04:55:20|361.13|359.13|361.31|359.31|361.32|359.32|361.13|359.13|11
1724561730000|2024-08-25 04:55:30|361.34|359.34|361.26|359.26|361.34|359.34|361.26|359.26|7
1724561740000|2024-08-25 04:55:40|361.28|359.28|361.38|359.38|361.38|359.38|361.28|359.28|7
1724561750000|2024-08-25 04:55:50|361.37|359.37|361.51|359.51|361.51|359.51|361.37|359.37|10
1724561760000|2024-08-25 04:56:00|361.52|359.52|361.59|359.59|361.63|359.63|361.52|359.52|7
1724561770000|2024-08-25 04:56:10|361.6|359.6|361.64|359.64|361.64|359.64|361.6|359.6|7
1724561780000|2024-08-25 04:56:20|361.68|359.68|361.68|359.68|361.69|359.69|361.67|359.67|5
1724561790000|2024-08-25 04:56:30|361.67|359.67|361.71|359.71|361.73|359.73|361.67|359.67|5
1724561800000|2024-08-25 04:56:40|361.73|359.73|361.75|359.75|361.76|359.76|361.73|359.73|5
1724561810000|2024-08-25 04:56:50|361.73|359.73|361.49|359.49|361.73|359.73|361.49|359.49|10
1724561820000|2024-08-25 04:57:00|361.47|359.47|361.49|359.49|361.49|359.49|361.46|359.46|4
1724561830000|2024-08-25 04:57:10|361.5|359.5|361.53|359.53|361.53|359.53|361.49|359.49|5
1724561840000|2024-08-25 04:57:20|361.5|359.5|361.5|359.5|361.5|359.5|361.5|359.5|1
1724561850000|2024-08-25 04:57:30|361.49|359.49|361.43|359.43|361.49|359.49|361.37|359.37|7
1724561860000|2024-08-25 04:57:40|361.42|359.42|361.39|359.39|361.42|359.42|361.38|359.38|4
1724561870000|2024-08-25 04:57:50|361.38|359.38|361.43|359.43|361.44|359.44|361.38|359.38|6
1724561880000|2024-08-25 04:58:00|361.46|359.46|361.47|359.47|361.47|359.47|361.45|359.45|8
1724561890000|2024-08-25 04:58:10|361.48|359.48|361.51|359.51|361.52|359.52|361.43|359.43|12
1724561900000|2024-08-25 04:58:20|361.52|359.52|361.57|359.57|361.58|359.58|361.48|359.48|9
1724561910000|2024-08-25 04:58:30|361.56|359.56|361.54|359.54|361.56|359.56|361.53|359.53|6
1724561920000|2024-08-25 04:58:40|361.55|359.55|361.55|359.55|361.56|359.56|361.52|359.52|7
1724561930000|2024-08-25 04:58:50|361.56|359.56|361.5|359.5|361.57|359.57|361.49|359.49|5
1724561940000|2024-08-25 04:59:00|361.56|359.56|361.57|359.57|361.57|359.57|361.56|359.56|2
1724561950000|2024-08-25 04:59:10|361.59|359.59|361.64|359.64|361.65|359.65|361.57|359.57|11
1724561960000|2024-08-25 04:59:20|361.65|359.65|361.67|359.67|361.7|359.7|361.64|359.64|15
1724561970000|2024-08-25 04:59:30|361.69|359.69|361.71|359.71|361.73|359.73|361.69|359.69|6
1724561980000|2024-08-25 04:59:40|361.72|359.72|361.74|359.74|361.82|359.82|361.71|359.71|12
1724561990000|2024-08-25 04:59:50|361.73|359.73|361.7|359.7|361.74|359.74|361.7|359.7|6
1724562000000|2024-08-25 05:00:00|361.69|359.69|361.67|359.67|361.69|359.69|361.67|359.67|3
1724562010000|2024-08-25 05:00:10|361.66|359.66|361.53|359.53|361.66|359.66|361.53|359.53|5
1724562020000|2024-08-25 05:00:20|361.54|359.54|361.58|359.58|361.59|359.59|361.54|359.54|9
1724562030000|2024-08-25 05:00:30|361.54|359.54|361.42|359.42|361.54|359.54|361.42|359.42|6
1724562040000|2024-08-25 05:00:40|361.43|359.43|361.41|359.41|361.44|359.44|361.36|359.36|8
1724562050000|2024-08-25 05:00:50|361.42|359.42|361.5|359.5|361.5|359.5|361.41|359.41|5
1724562060000|2024-08-25 05:01:00|361.57|359.57|361.6|359.6|361.6|359.6|361.57|359.57|6
1724562070000|2024-08-25 05:01:10|361.59|359.59|361.66|359.66|361.66|359.66|361.59|359.59|14
1724562080000|2024-08-25 05:01:20|361.67|359.67|361.72|359.72|361.74|359.74|361.66|359.66|11
1724562090000|2024-08-25 05:01:30|361.73|359.73|361.72|359.72|361.74|359.74|361.72|359.72|4
1724562100000|2024-08-25 05:01:40|361.73|359.73|361.56|359.56|361.74|359.74|361.56|359.56|18
1724562110000|2024-08-25 05:01:50|361.55|359.55|361.5|359.5|361.55|359.55|361.47|359.47|7
1724562120000|2024-08-25 05:02:00|361.48|359.48|361.63|359.63|361.63|359.63|361.48|359.48|13
1724562130000|2024-08-25 05:02:10|361.62|359.62|361.66|359.66|361.66|359.66|361.62|359.62|4
1724562140000|2024-08-25 05:02:20|361.69|359.69|361.69|359.69|361.69|359.69|361.67|359.67|6
1724562150000|2024-08-25 05:02:30|361.68|359.68|361.68|359.68|361.69|359.69|361.67|359.67|11
1724562160000|2024-08-25 05:02:40|361.67|359.67|361.83|359.83|361.95|359.95|361.67|359.67|18
1724562170000|2024-08-25 05:02:50|361.84|359.84|361.77|359.77|361.84|359.84|361.76|359.76|9
1724562180000|2024-08-25 05:03:00|361.75|359.75|361.74|359.74|361.76|359.76|361.7|359.7|5
1724562190000|2024-08-25 05:03:10|361.73|359.73|361.69|359.69|361.73|359.73|361.63|359.63|13
1724562200000|2024-08-25 05:03:20|361.7|359.7|362.32|360.32|362.36|360.36|361.7|359.7|20
1724562210000|2024-08-25 05:03:30|362.33|360.33|362.2|360.2|362.41|360.41|362.19|360.19|26
1724562220000|2024-08-25 05:03:40|362.22|360.22|362.18|360.18|362.22|360.22|362.16|360.16|12
1724562230000|2024-08-25 05:03:50|362.2|360.2|362.21|360.21|362.26|360.26|362.19|360.19|16
1724562240000|2024-08-25 05:04:00|362.22|360.22|362.07|360.07|362.22|360.22|362.05|360.05|21
1724562250000|2024-08-25 05:04:10|362.06|360.06|361.95|359.95|362.06|360.06|361.93|359.93|13
1724562260000|2024-08-25 05:04:20|361.96|359.96|361.92|359.92|361.96|359.96|361.91|359.91|12
1724562270000|2024-08-25 05:04:30|361.91|359.91|361.95|359.95|361.96|359.96|361.89|359.89|12
1724562280000|2024-08-25 05:04:40|361.94|359.94|361.98|359.98|361.99|359.99|361.94|359.94|5
1724562290000|2024-08-25 05:04:50|362.02|360.02|362|360|362.02|360.02|361.99|359.99|3
1724562300000|2024-08-25 05:05:00|362.04|360.04|361.83|359.83|362.1|360.1|361.83|359.83|13
1724562310000|2024-08-25 05:05:10|361.84|359.84|361.99|359.99|361.99|359.99|361.83|359.83|11
1724562320000|2024-08-25 05:05:20|362|360|361.96|359.96|362.05|360.05|361.96|359.96|8
1724562330000|2024-08-25 05:05:30|361.97|359.97|361.97|359.97|361.97|359.97|361.96|359.96|3
1724562340000|2024-08-25 05:05:40|361.98|359.98|361.86|359.86|361.98|359.98|361.85|359.85|10
1724562350000|2024-08-25 05:05:50|361.88|359.88|361.85|359.85|361.88|359.88|361.85|359.85|6
1724562360000|2024-08-25 05:06:00|361.86|359.86|361.83|359.83|361.86|359.86|361.79|359.79|15
1724562370000|2024-08-25 05:06:10|361.82|359.82|361.84|359.84|361.84|359.84|361.8|359.8|12
1724562380000|2024-08-25 05:06:20|361.82|359.82|361.87|359.87|361.87|359.87|361.82|359.82|7
1724562390000|2024-08-25 05:06:30|361.86|359.86|362.06|360.06|362.07|360.07|361.86|359.86|13
1724562400000|2024-08-25 05:06:40|362.07|360.07|362.11|360.11|362.15|360.15|362.07|360.07|5
1724562410000|2024-08-25 05:06:50|362.12|360.12|362.17|360.17|362.18|360.18|362.12|360.12|12
1724562420000|2024-08-25 05:07:00|362.19|360.19|362.17|360.17|362.22|360.22|362.15|360.15|19
1724562430000|2024-08-25 05:07:10|362.18|360.18|362.18|360.18|362.18|360.18|362.14|360.14|11
1724562440000|2024-08-25 05:07:20|362.17|360.17|362.23|360.23|362.23|360.23|362.17|360.17|9
1724562450000|2024-08-25 05:07:30|362.24|360.24|362.22|360.22|362.25|360.25|362.17|360.17|8
1724562460000|2024-08-25 05:07:40|362.23|360.23|362.33|360.33|362.36|360.36|362.23|360.23|16
1724562470000|2024-08-25 05:07:50|362.35|360.35|362.34|360.34|362.35|360.35|362.34|360.34|4
1724562480000|2024-08-25 05:08:00|362.32|360.32|362.36|360.36|362.38|360.38|362.32|360.32|8
1724562490000|2024-08-25 05:08:10|362.34|360.34|362.31|360.31|362.34|360.34|362.29|360.29|12
1724562500000|2024-08-25 05:08:20|362.33|360.33|362.33|360.33|362.33|360.33|362.33|360.33|1
1724562510000|2024-08-25 05:08:30|362.32|360.32|362.22|360.22|362.35|360.35|362.17|360.17|12
1724562520000|2024-08-25 05:08:40|362.2|360.2|362.15|360.15|362.21|360.21|362.15|360.15|18
1724562530000|2024-08-25 05:08:50|362.14|360.14|362.11|360.11|362.14|360.14|362.09|360.09|5
1724562540000|2024-08-25 05:09:00|362.13|360.13|362.14|360.14|362.16|360.16|362.12|360.12|10
1724562550000|2024-08-25 05:09:10|362.13|360.13|362.24|360.24|362.24|360.24|362.13|360.13|9
1724562560000|2024-08-25 05:09:20|362.22|360.22|362.26|360.26|362.27|360.27|362.21|360.21|8
1724562570000|2024-08-25 05:09:30|362.25|360.25|362.8|360.8|362.93|360.93|362.25|360.25|16
1724562580000|2024-08-25 05:09:40|362.81|360.81|362.92|360.92|362.99|360.99|362.81|360.81|14
1724562590000|2024-08-25 05:09:50|362.94|360.94|362.91|360.91|362.95|360.95|362.9|360.9|9
1724562600000|2024-08-25 05:10:00|362.89|360.89|362.85|360.85|362.89|360.89|362.84|360.84|8
1724562610000|2024-08-25 05:10:10|362.84|360.84|362.87|360.87|362.87|360.87|362.84|360.84|9
1724562620000|2024-08-25 05:10:20|362.88|360.88|362.9|360.9|362.9|360.9|362.88|360.88|3
1724562630000|2024-08-25 05:10:30|362.89|360.89|362.89|360.89|362.89|360.89|362.89|360.89|1
1724562640000|2024-08-25 05:10:40|362.88|360.88|362.85|360.85|362.89|360.89|362.85|360.85|8
1724562650000|2024-08-25 05:10:50|362.8|360.8|362.81|360.81|362.82|360.82|362.8|360.8|4
1724562660000|2024-08-25 05:11:00|362.79|360.79|362.8|360.8|362.83|360.83|362.78|360.78|11
1724562670000|2024-08-25 05:11:10|362.79|360.79|362.8|360.8|362.8|360.8|362.79|360.79|2
1724562680000|2024-08-25 05:11:20|362.79|360.79|362.84|360.84|362.84|360.84|362.79|360.79|8
1724562690000|2024-08-25 05:11:30|362.85|360.85|362.85|360.85|362.85|360.85|362.83|360.83|12
1724562700000|2024-08-25 05:11:40|362.83|360.83|362.82|360.82|362.83|360.83|362.8|360.8|6
1724562710000|2024-08-25 05:11:50|362.84|360.84|362.87|360.87|362.88|360.88|362.83|360.83|18
1724562720000|2024-08-25 05:12:00|362.88|360.88|362.69|360.69|362.88|360.88|362.69|360.69|15
1724562730000|2024-08-25 05:12:10|362.7|360.7|362.69|360.69|362.7|360.7|362.69|360.69|6
1724562740000|2024-08-25 05:12:20|362.67|360.67|362.69|360.69|362.71|360.71|362.67|360.67|6
1724562750000|2024-08-25 05:12:30|362.68|360.68|362.79|360.79|362.8|360.8|362.68|360.68|6
1724562760000|2024-08-25 05:12:40|362.77|360.77|362.78|360.78|362.79|360.79|362.77|360.77|4
1724562770000|2024-08-25 05:12:50|362.77|360.77|362.74|360.74|362.78|360.78|362.74|360.74|6
1724562780000|2024-08-25 05:13:00|362.73|360.73|362.67|360.67|362.74|360.74|362.67|360.67|8
1724562790000|2024-08-25 05:13:10|362.68|360.68|362.69|360.69|362.7|360.7|362.67|360.67|7
1724562800000|2024-08-25 05:13:20|362.68|360.68|362.71|360.71|362.72|360.72|362.68|360.68|10
1724562810000|2024-08-25 05:13:30|362.7|360.7|362.68|360.68|362.71|360.71|362.68|360.68|4
1724562820000|2024-08-25 05:13:40|362.7|360.7|362.68|360.68|362.7|360.7|362.68|360.68|5
1724562830000|2024-08-25 05:13:50|362.66|360.66|362.67|360.67|362.67|360.67|362.64|360.64|8
1724562840000|2024-08-25 05:14:00|362.66|360.66|362.73|360.73|362.75|360.75|362.66|360.66|7
1724562850000|2024-08-25 05:14:10|362.76|360.76|362.75|360.75|362.76|360.76|362.75|360.75|2
1724562860000|2024-08-25 05:14:20|362.76|360.76|362.71|360.71|362.76|360.76|362.71|360.71|8
1724562870000|2024-08-25 05:14:30|362.7|360.7|362.71|360.71|362.73|360.73|362.7|360.7|6
1724562880000|2024-08-25 05:14:40|362.7|360.7|362.65|360.65|362.7|360.7|362.65|360.65|6
1724562890000|2024-08-25 05:14:50|362.63|360.63|362.57|360.57|362.65|360.65|362.57|360.57|13
1724562900000|2024-08-25 05:15:00|362.56|360.56|362.53|360.53|362.56|360.56|362.51|360.51|10
1724562910000|2024-08-25 05:15:10|362.52|360.52|362.72|360.72|362.72|360.72|362.52|360.52|8
1724562920000|2024-08-25 05:15:20|362.71|360.71|362.62|360.62|362.72|360.72|362.52|360.52|16
1724562930000|2024-08-25 05:15:30|362.59|360.59|362.46|360.46|362.61|360.61|362.45|360.45|20
1724562940000|2024-08-25 05:15:40|362.45|360.45|362.35|360.35|362.45|360.45|362.29|360.29|8
1724562950000|2024-08-25 05:15:50|362.34|360.34|362.46|360.46|362.46|360.46|362.34|360.34|14
1724562960000|2024-08-25 05:16:00|362.45|360.45|362.44|360.44|362.45|360.45|362.38|360.38|9
1724562970000|2024-08-25 05:16:10|362.45|360.45|362.33|360.33|362.49|360.49|362.33|360.33|14
1724562980000|2024-08-25 05:16:20|362.35|360.35|362.51|360.51|362.51|360.51|362.32|360.32|12
1724562990000|2024-08-25 05:16:30|362.5|360.5|362.51|360.51|362.53|360.53|362.48|360.48|11
1724563000000|2024-08-25 05:16:40|362.52|360.52|362.5|360.5|362.52|360.52|362.5|360.5|4
1724563010000|2024-08-25 05:16:50|362.51|360.51|362.55|360.55|362.57|360.57|362.5|360.5|7
1724563020000|2024-08-25 05:17:00|362.53|360.53|362.41|360.41|362.53|360.53|362.41|360.41|14
1724563030000|2024-08-25 05:17:10|362.4|360.4|362.45|360.45|362.45|360.45|362.39|360.39|10
1724563040000|2024-08-25 05:17:20|362.46|360.46|362.45|360.45|362.46|360.46|362.41|360.41|8
1724563050000|2024-08-25 05:17:30|362.53|360.53|362.72|360.72|362.72|360.72|362.5|360.5|19
1724563060000|2024-08-25 05:17:40|362.73|360.73|362.73|360.73|362.73|360.73|362.73|360.73|1
1724563080000|2024-08-25 05:18:00|362.74|360.74|362.81|360.81|362.84|360.84|362.74|360.74|9
1724563090000|2024-08-25 05:18:10|362.92|360.92|362.96|360.96|362.97|360.97|362.92|360.92|9
1724563100000|2024-08-25 05:18:20|362.97|360.97|362.96|360.96|362.98|360.98|362.95|360.95|9
1724563110000|2024-08-25 05:18:30|362.97|360.97|362.99|360.99|362.99|360.99|362.96|360.96|8
1724563120000|2024-08-25 05:18:40|362.98|360.98|362.98|360.98|362.98|360.98|362.97|360.97|3
1724563130000|2024-08-25 05:18:50|362.96|360.96|362.95|360.95|362.97|360.97|362.92|360.92|9
1724563140000|2024-08-25 05:19:00|362.93|360.93|362.95|360.95|362.96|360.96|362.93|360.93|8
1724563150000|2024-08-25 05:19:10|362.93|360.93|362.9|360.9|362.96|360.96|362.89|360.89|8
1724563160000|2024-08-25 05:19:20|362.91|360.91|362.91|360.91|362.92|360.92|362.9|360.9|7
1724563170000|2024-08-25 05:19:30|362.9|360.9|362.67|360.67|362.9|360.9|362.67|360.67|17
1724563180000|2024-08-25 05:19:40|362.68|360.68|362.6|360.6|362.71|360.71|362.6|360.6|9
1724563190000|2024-08-25 05:19:50|362.58|360.58|362.56|360.56|362.59|360.59|362.56|360.56|8
1724563200000|2024-08-25 05:20:00|362.51|360.51|362.52|360.52|362.53|360.53|362.51|360.51|4
1724563210000|2024-08-25 05:20:10|362.51|360.51|362.44|360.44|362.51|360.51|362.44|360.44|9
1724563220000|2024-08-25 05:20:20|362.43|360.43|362.38|360.38|362.43|360.43|362.35|360.35|15
1724563230000|2024-08-25 05:20:30|362.35|360.35|362.21|360.21|362.35|360.35|362.21|360.21|7
1724563240000|2024-08-25 05:20:40|362.19|360.19|362.09|360.09|362.2|360.2|362.06|360.06|12
1724563250000|2024-08-25 05:20:50|362.1|360.1|362.16|360.16|362.19|360.19|362.1|360.1|7
1724563260000|2024-08-25 05:21:00|362.18|360.18|362.24|360.24|362.27|360.27|362.16|360.16|11
1724563270000|2024-08-25 05:21:10|362.26|360.26|362.34|360.34|362.34|360.34|362.26|360.26|6
1724563280000|2024-08-25 05:21:20|362.35|360.35|362.46|360.46|362.46|360.46|362.35|360.35|8
1724563290000|2024-08-25 05:21:30|362.45|360.45|362.33|360.33|362.46|360.46|362.32|360.32|11
1724563300000|2024-08-25 05:21:40|362.32|360.32|362.33|360.33|362.34|360.34|362.32|360.32|8
1724563310000|2024-08-25 05:21:50|362.32|360.32|362.33|360.33|362.34|360.34|362.32|360.32|6
1724563320000|2024-08-25 05:22:00|362.34|360.34|362.33|360.33|362.34|360.34|362.31|360.31|6
1724563330000|2024-08-25 05:22:10|362.32|360.32|362.31|360.31|362.36|360.36|362.31|360.31|7
1724563340000|2024-08-25 05:22:20|362.29|360.29|362.25|360.25|362.31|360.31|362.24|360.24|9
1724563350000|2024-08-25 05:22:30|362.26|360.26|362.32|360.32|362.33|360.33|362.26|360.26|8
1724563360000|2024-08-25 05:22:40|362.3|360.3|362.3|360.3|362.31|360.31|362.29|360.29|7
1724563370000|2024-08-25 05:22:50|362.32|360.32|362.35|360.35|362.36|360.36|362.32|360.32|5
1724563380000|2024-08-25 05:23:00|362.36|360.36|362.38|360.38|362.38|360.38|362.36|360.36|2
1724563390000|2024-08-25 05:23:10|362.36|360.36|362.51|360.51|362.54|360.54|362.36|360.36|18
1724563400000|2024-08-25 05:23:20|362.52|360.52|362.53|360.53|362.53|360.53|362.5|360.5|5
1724563410000|2024-08-25 05:23:30|362.52|360.52|362.5|360.5|362.52|360.52|362.5|360.5|6
1724563420000|2024-08-25 05:23:40|362.45|360.45|362.33|360.33|362.45|360.45|362.33|360.33|12
1724563430000|2024-08-25 05:23:50|362.34|360.34|362.32|360.32|362.34|360.34|362.32|360.32|5
1724563440000|2024-08-25 05:24:00|362.27|360.27|362.2|360.2|362.28|360.28|362.2|360.2|5
1724563450000|2024-08-25 05:24:10|362.21|360.21|362.3|360.3|362.32|360.32|362.2|360.2|11
1724563460000|2024-08-25 05:24:20|362.31|360.31|362.29|360.29|362.32|360.32|362.29|360.29|9
1724563470000|2024-08-25 05:24:30|362.3|360.3|362.13|360.13|362.3|360.3|362.1|360.1|15
1724563480000|2024-08-25 05:24:40|362.14|360.14|362.07|360.07|362.14|360.14|362.07|360.07|9
1724563490000|2024-08-25 05:24:50|362.08|360.08|362.18|360.18|362.21|360.21|362.08|360.08|6
1724563500000|2024-08-25 05:25:00|362.22|360.22|362.35|360.35|362.38|360.38|362.22|360.22|14
1724563510000|2024-08-25 05:25:10|362.36|360.36|362.38|360.38|362.38|360.38|362.35|360.35|5
1724563520000|2024-08-25 05:25:20|362.39|360.39|362.38|360.38|362.39|360.39|362.35|360.35|8
1724563530000|2024-08-25 05:25:30|362.36|360.36|362.37|360.37|362.37|360.37|362.35|360.35|5
1724563540000|2024-08-25 05:25:40|362.39|360.39|362.36|360.36|362.39|360.39|362.36|360.36|10
1724563550000|2024-08-25 05:25:50|362.38|360.38|362.34|360.34|362.41|360.41|362.34|360.34|15
1724563560000|2024-08-25 05:26:00|362.33|360.33|362.38|360.38|362.38|360.38|362.31|360.31|7
1724563570000|2024-08-25 05:26:10|362.42|360.42|362.48|360.48|362.51|360.51|362.42|360.42|15
1724563580000|2024-08-25 05:26:20|362.49|360.49|362.51|360.51|362.52|360.52|362.49|360.49|8
1724563590000|2024-08-25 05:26:30|362.53|360.53|362.52|360.52|362.53|360.53|362.5|360.5|7
1724563600000|2024-08-25 05:26:40|362.51|360.51|362.49|360.49|362.51|360.51|362.47|360.47|7
1724563610000|2024-08-25 05:26:50|362.48|360.48|362.41|360.41|362.48|360.48|362.4|360.4|17
1724563620000|2024-08-25 05:27:00|362.4|360.4|362.41|360.41|362.41|360.41|362.4|360.4|4
1724563630000|2024-08-25 05:27:10|362.42|360.42|362.29|360.29|362.42|360.42|362.21|360.21|20
1724563640000|2024-08-25 05:27:20|362.3|360.3|362.32|360.32|362.34|360.34|362.28|360.28|14
1724563650000|2024-08-25 05:27:30|362.33|360.33|362.36|360.36|362.37|360.37|362.33|360.33|18
1724563660000|2024-08-25 05:27:40|362.37|360.37|362.37|360.37|362.4|360.4|362.34|360.34|9
1724563670000|2024-08-25 05:27:50|362.36|360.36|362.37|360.37|362.39|360.39|362.36|360.36|8
1724563680000|2024-08-25 05:28:00|362.36|360.36|362.36|360.36|362.39|360.39|362.36|360.36|10
1724563690000|2024-08-25 05:28:10|362.38|360.38|362.37|360.37|362.39|360.39|362.36|360.36|8
1724563700000|2024-08-25 05:28:20|362.39|360.39|362.19|360.19|362.39|360.39|362.19|360.19|14
1724563710000|2024-08-25 05:28:30|362.17|360.17|362.12|360.12|362.17|360.17|362.1|360.1|11
1724563720000|2024-08-25 05:28:40|362.11|360.11|362.13|360.13|362.13|360.13|362.1|360.1|8
1724563730000|2024-08-25 05:28:50|362.12|360.12|362.06|360.06|362.12|360.12|362.05|360.05|11
1724563740000|2024-08-25 05:29:00|362.08|360.08|362.04|360.04|362.08|360.08|362.02|360.02|6
1724563750000|2024-08-25 05:29:10|362.08|360.08|362.13|360.13|362.13|360.13|362.08|360.08|8
1724563760000|2024-08-25 05:29:20|362.12|360.12|362.08|360.08|362.14|360.14|362.08|360.08|8
1724563770000|2024-08-25 05:29:30|362.07|360.07|362.07|360.07|362.07|360.07|362.02|360.02|8
1724563780000|2024-08-25 05:29:40|362.06|360.06|362.05|360.05|362.07|360.07|362.03|360.03|13
1724563790000|2024-08-25 05:29:50|362.06|360.06|362.07|360.07|362.09|360.09|362.06|360.06|6
1724563800000|2024-08-25 05:30:00|362.02|360.02|361.97|359.97|362.04|360.04|361.97|359.97|12
1724563810000|2024-08-25 05:30:10|361.96|359.96|361.89|359.89|361.96|359.96|361.83|359.83|9
1724563820000|2024-08-25 05:30:20|361.88|359.88|361.92|359.92|361.93|359.93|361.87|359.87|13
1724563830000|2024-08-25 05:30:30|361.91|359.91|361.93|359.93|361.95|359.95|361.91|359.91|8
1724563840000|2024-08-25 05:30:40|361.92|359.92|361.81|359.81|361.93|359.93|361.81|359.81|13
1724563850000|2024-08-25 05:30:50|361.82|359.82|361.85|359.85|361.87|359.87|361.82|359.82|11
1724563860000|2024-08-25 05:31:00|361.86|359.86|361.68|359.68|361.86|359.86|361.68|359.68|13
1724563870000|2024-08-25 05:31:10|361.67|359.67|361.67|359.67|361.68|359.68|361.62|359.62|16
1724563880000|2024-08-25 05:31:20|361.68|359.68|361.73|359.73|361.75|359.75|361.68|359.68|12
1724563890000|2024-08-25 05:31:30|361.77|359.77|361.84|359.84|361.84|359.84|361.74|359.74|15
1724563900000|2024-08-25 05:31:40|361.86|359.86|361.87|359.87|361.88|359.88|361.83|359.83|9
1724563910000|2024-08-25 05:31:50|361.89|359.89|361.85|359.85|361.89|359.89|361.85|359.85|9
1724563920000|2024-08-25 05:32:00|361.84|359.84|361.85|359.85|361.86|359.86|361.84|359.84|4
1724563930000|2024-08-25 05:32:10|361.84|359.84|361.83|359.83|361.85|359.85|361.83|359.83|9
1724563940000|2024-08-25 05:32:20|361.84|359.84|362|360|362|360|361.84|359.84|12
1724563950000|2024-08-25 05:32:30|361.99|359.99|362.05|360.05|362.11|360.11|361.99|359.99|13
1724563960000|2024-08-25 05:32:40|362.06|360.06|362.09|360.09|362.09|360.09|361.96|359.96|11
1724563970000|2024-08-25 05:32:50|362.08|360.08|362.07|360.07|362.08|360.08|362.07|360.07|4
1724563980000|2024-08-25 05:33:00|362.08|360.08|362.11|360.11|362.11|360.11|362.08|360.08|5
1724563990000|2024-08-25 05:33:10|362.17|360.17|362.2|360.2|362.2|360.2|362.17|360.17|3
1724564000000|2024-08-25 05:33:20|362.21|360.21|362.17|360.17|362.21|360.21|362.16|360.16|9
1724564010000|2024-08-25 05:33:30|362.18|360.18|362.21|360.21|362.22|360.22|362.18|360.18|11
1724564020000|2024-08-25 05:33:40|362.22|360.22|362.18|360.18|362.26|360.26|362.16|360.16|14
1724564030000|2024-08-25 05:33:50|362.17|360.17|362.16|360.16|362.18|360.18|362.14|360.14|8
1724564040000|2024-08-25 05:34:00|362.12|360.12|362.06|360.06|362.12|360.12|362.04|360.04|12
1724564050000|2024-08-25 05:34:10|362.07|360.07|362.06|360.06|362.07|360.07|362.04|360.04|9
1724564060000|2024-08-25 05:34:20|362.05|360.05|362.05|360.05|362.06|360.06|362.05|360.05|3
1724564070000|2024-08-25 05:34:30|362.04|360.04|361.98|359.98|362.04|360.04|361.98|359.98|14
1724564080000|2024-08-25 05:34:40|361.97|359.97|361.92|359.92|361.97|359.97|361.91|359.91|13
1724564090000|2024-08-25 05:34:50|361.87|359.87|361.87|359.87|361.89|359.89|361.84|359.84|14
1724564100000|2024-08-25 05:35:00|361.86|359.86|361.92|359.92|361.92|359.92|361.86|359.86|5
1724564110000|2024-08-25 05:35:10|361.91|359.91|361.92|359.92|361.92|359.92|361.88|359.88|6
1724564120000|2024-08-25 05:35:20|361.91|359.91|361.93|359.93|361.93|359.93|361.91|359.91|3
1724564130000|2024-08-25 05:35:30|361.92|359.92|361.93|359.93|361.93|359.93|361.92|359.92|2
1724564140000|2024-08-25 05:35:40|361.92|359.92|361.91|359.91|361.93|359.93|361.89|359.89|14
1724564150000|2024-08-25 05:35:50|361.92|359.92|361.95|359.95|361.95|359.95|361.89|359.89|10
1724564160000|2024-08-25 05:36:00|362.01|360.01|362.05|360.05|362.05|360.05|361.97|359.97|12
1724564170000|2024-08-25 05:36:10|362.06|360.06|362.12|360.12|362.13|360.13|362.06|360.06|3
1724564180000|2024-08-25 05:36:20|362.13|360.13|362.13|360.13|362.14|360.14|362.1|360.1|12
1724564190000|2024-08-25 05:36:30|362.14|360.14|362.14|360.14|362.14|360.14|362.14|360.14|1
1724564200000|2024-08-25 05:36:40|362.15|360.15|362.17|360.17|362.24|360.24|362.15|360.15|10
1724564210000|2024-08-25 05:36:50|362.15|360.15|362.02|360.02|362.15|360.15|361.99|359.99|13
1724564220000|2024-08-25 05:37:00|362.03|360.03|361.83|359.83|362.03|360.03|361.82|359.82|17
1724564230000|2024-08-25 05:37:10|361.78|359.78|361.76|359.76|361.79|359.79|361.74|359.74|9
1724564240000|2024-08-25 05:37:20|361.74|359.74|361.78|359.78|361.78|359.78|361.71|359.71|10
1724564250000|2024-08-25 05:37:30|361.81|359.81|361.76|359.76|361.81|359.81|361.74|359.74|9
1724564260000|2024-08-25 05:37:40|361.75|359.75|361.76|359.76|361.78|359.78|361.75|359.75|7
1724564270000|2024-08-25 05:37:50|361.77|359.77|361.77|359.77|361.79|359.79|361.75|359.75|9
1724564280000|2024-08-25 05:38:00|361.78|359.78|362.01|360.01|362.04|360.04|361.78|359.78|16
1724564290000|2024-08-25 05:38:10|362.03|360.03|362|360|362.03|360.03|361.99|359.99|26
1724564300000|2024-08-25 05:38:20|362.01|360.01|362.01|360.01|362.03|360.03|362|360|11
1724564310000|2024-08-25 05:38:30|362|360|362.02|360.02|362.03|360.03|362|360|9
1724564320000|2024-08-25 05:38:40|361.98|359.98|362.03|360.03|362.03|360.03|361.98|359.98|6
1724564330000|2024-08-25 05:38:50|362.02|360.02|361.81|359.81|362.02|360.02|361.81|359.81|12
1724564340000|2024-08-25 05:39:00|361.79|359.79|361.6|359.6|361.79|359.79|361.6|359.6|12
1724564350000|2024-08-25 05:39:10|361.61|359.61|361.62|359.62|361.64|359.64|361.58|359.58|12
1724564360000|2024-08-25 05:39:20|361.64|359.64|361.64|359.64|361.64|359.64|361.64|359.64|1
1724564380000|2024-08-25 05:39:40|361.65|359.65|361.63|359.63|361.65|359.65|361.62|359.62|6
1724564390000|2024-08-25 05:39:50|361.62|359.62|361.6|359.6|361.63|359.63|361.6|359.6|13
1724564400000|2024-08-25 05:40:00|361.61|359.61|361.55|359.55|361.61|359.61|361.54|359.54|11
1724564410000|2024-08-25 05:40:10|361.56|359.56|361.59|359.59|361.61|359.61|361.56|359.56|7
1724564420000|2024-08-25 05:40:20|361.58|359.58|361.63|359.63|361.63|359.63|361.52|359.52|12
1724564430000|2024-08-25 05:40:30|361.61|359.61|361.55|359.55|361.61|359.61|361.55|359.55|9
1724564440000|2024-08-25 05:40:40|361.56|359.56|361.52|359.52|361.56|359.56|361.51|359.51|7
1724564450000|2024-08-25 05:40:50|361.47|359.47|361.47|359.47|361.48|359.48|361.45|359.45|8
1724564460000|2024-08-25 05:41:00|361.46|359.46|361.5|359.5|361.5|359.5|361.36|359.36|16
1724564470000|2024-08-25 05:41:10|361.52|359.52|361.5|359.5|361.52|359.52|361.49|359.49|5
1724564480000|2024-08-25 05:41:20|361.49|359.49|361.5|359.5|361.5|359.5|361.49|359.49|4
1724564490000|2024-08-25 05:41:30|361.48|359.48|361.42|359.42|361.48|359.48|361.42|359.42|6
1724564500000|2024-08-25 05:41:40|361.43|359.43|361.43|359.43|361.43|359.43|361.43|359.43|1
1724564510000|2024-08-25 05:41:50|361.41|359.41|361.42|359.42|361.42|359.42|361.4|359.4|8
1724564520000|2024-08-25 05:42:00|361.43|359.43|361.45|359.45|361.45|359.45|361.43|359.43|3
1724564530000|2024-08-25 05:42:10|361.46|359.46|361.46|359.46|361.46|359.46|361.46|359.46|1
1724564540000|2024-08-25 05:42:20|361.53|359.53|361.36|359.36|361.53|359.53|361.35|359.35|16
1724564550000|2024-08-25 05:42:30|361.35|359.35|361.36|359.36|361.36|359.36|361.32|359.32|9
1724564560000|2024-08-25 05:42:40|361.39|359.39|361.41|359.41|361.43|359.43|361.39|359.39|7
1724564570000|2024-08-25 05:42:50|361.4|359.4|361.28|359.28|361.4|359.4|361.27|359.27|10
1724564580000|2024-08-25 05:43:00|361.27|359.27|361.26|359.26|361.28|359.28|361.24|359.24|14
1724564590000|2024-08-25 05:43:10|361.24|359.24|361.25|359.25|361.25|359.25|361.24|359.24|4
1724564600000|2024-08-25 05:43:20|361.24|359.24|361.21|359.21|361.24|359.24|361.21|359.21|8
1724564610000|2024-08-25 05:43:30|361.22|359.22|361.15|359.15|361.22|359.22|361.15|359.15|9
1724564620000|2024-08-25 05:43:40|361.14|359.14|361.18|359.18|361.18|359.18|361.14|359.14|4
1724564630000|2024-08-25 05:43:50|361.16|359.16|361.18|359.18|361.18|359.18|361.16|359.16|3
1724564640000|2024-08-25 05:44:00|361.14|359.14|361.14|359.14|361.19|359.19|361.13|359.13|10
1724564650000|2024-08-25 05:44:10|361.17|359.17|361.15|359.15|361.18|359.18|361.15|359.15|10
1724564660000|2024-08-25 05:44:20|361.16|359.16|361.14|359.14|361.21|359.21|361.13|359.13|15
1724564670000|2024-08-25 05:44:30|361.13|359.13|361.06|359.06|361.13|359.13|361.06|359.06|12
1724564680000|2024-08-25 05:44:40|361.07|359.07|361.02|359.02|361.07|359.07|361.02|359.02|5
1724564690000|2024-08-25 05:44:50|361.01|359.01|360.99|358.99|361.01|359.01|360.99|358.99|5
1724564700000|2024-08-25 05:45:00|360.98|358.98|360.97|358.97|360.99|358.99|360.97|358.97|10
1724564710000|2024-08-25 05:45:10|360.98|358.98|361.03|359.03|361.05|359.05|360.97|358.97|6
1724564720000|2024-08-25 05:45:20|361.05|359.05|361.1|359.1|361.11|359.11|361.05|359.05|10
1724564730000|2024-08-25 05:45:30|361.09|359.09|361.17|359.17|361.2|359.2|361.09|359.09|10
1724564740000|2024-08-25 05:45:40|361.14|359.14|361.12|359.12|361.16|359.16|361.12|359.12|5
1724564750000|2024-08-25 05:45:50|361.11|359.11|361.16|359.16|361.18|359.18|361.11|359.11|11
1724564760000|2024-08-25 05:46:00|361.13|359.13|361.13|359.13|361.14|359.14|361.11|359.11|7
1724564770000|2024-08-25 05:46:10|361.15|359.15|361.19|359.19|361.19|359.19|361.15|359.15|11
1724564780000|2024-08-25 05:46:20|361.17|359.17|361.17|359.17|361.17|359.17|361.12|359.12|9
1724564790000|2024-08-25 05:46:30|361.16|359.16|361.21|359.21|361.21|359.21|361.16|359.16|13
1724564800000|2024-08-25 05:46:40|361.34|359.34|361.34|359.34|361.34|359.34|361.28|359.28|13
1724564810000|2024-08-25 05:46:50|361.36|359.36|361.28|359.28|361.4|359.4|361.28|359.28|11
1724564820000|2024-08-25 05:47:00|361.27|359.27|361.1|359.1|361.27|359.27|361.09|359.09|10
1724564830000|2024-08-25 05:47:10|361.09|359.09|360.82|358.82|361.1|359.1|360.79|358.79|20
1724564840000|2024-08-25 05:47:20|360.83|358.83|360.85|358.85|360.88|358.88|360.83|358.83|13
1724564850000|2024-08-25 05:47:30|360.82|358.82|360.91|358.91|360.91|358.91|360.82|358.82|9
1724564860000|2024-08-25 05:47:40|360.93|358.93|360.93|358.93|360.94|358.94|360.91|358.91|10
1724564880000|2024-08-25 05:48:00|360.9|358.9|360.91|358.91|360.92|358.92|360.87|358.87|10
1724564890000|2024-08-25 05:48:10|360.88|358.88|360.88|358.88|360.9|358.9|360.87|358.87|6
1724564900000|2024-08-25 05:48:20|360.87|358.87|360.87|358.87|360.88|358.88|360.85|358.85|8
1724564910000|2024-08-25 05:48:30|360.88|358.88|360.88|358.88|360.89|358.89|360.86|358.86|7
1724564920000|2024-08-25 05:48:40|360.86|358.86|360.77|358.77|360.86|358.86|360.76|358.76|9
1724564930000|2024-08-25 05:48:50|360.79|358.79|360.78|358.78|360.82|358.82|360.77|358.77|10
1724564940000|2024-08-25 05:49:00|360.77|358.77|360.8|358.8|360.82|358.82|360.77|358.77|13
1724564950000|2024-08-25 05:49:10|360.79|358.79|360.75|358.75|360.79|358.79|360.74|358.74|9
1724564960000|2024-08-25 05:49:20|360.74|358.74|360.7|358.7|360.74|358.74|360.7|358.7|13
1724564970000|2024-08-25 05:49:30|360.72|358.72|360.71|358.71|360.72|358.72|360.68|358.68|9
1724564980000|2024-08-25 05:49:40|360.7|358.7|360.57|358.57|360.7|358.7|360.56|358.56|12
1724564990000|2024-08-25 05:49:50|360.56|358.56|360.55|358.55|360.57|358.57|360.53|358.53|14
1724565000000|2024-08-25 05:50:00|360.54|358.54|360.53|358.53|360.57|358.57|360.51|358.51|12
1724565010000|2024-08-25 05:50:10|360.54|358.54|360.47|358.47|360.54|358.54|360.42|358.42|16
1724565020000|2024-08-25 05:50:20|360.45|358.45|360.43|358.43|360.45|358.45|360.42|358.42|8
1724565030000|2024-08-25 05:50:30|360.44|358.44|360.44|358.44|360.44|358.44|360.4|358.4|13
1724565040000|2024-08-25 05:50:40|360.45|358.45|360.44|358.44|360.46|358.46|360.44|358.44|8
1724565050000|2024-08-25 05:50:50|360.45|358.45|360.4|358.4|360.45|358.45|360.38|358.38|15
1724565060000|2024-08-25 05:51:00|360.41|358.41|360.33|358.33|360.41|358.41|360.32|358.32|13
1724565070000|2024-08-25 05:51:10|360.32|358.32|360.3|358.3|360.34|358.34|360.3|358.3|9
1724565080000|2024-08-25 05:51:20|360.32|358.32|360.17|358.17|360.32|358.32|360.16|358.16|11
1724565090000|2024-08-25 05:51:30|360.18|358.18|360.32|358.32|360.33|358.33|360.18|358.18|9
1724565100000|2024-08-25 05:51:40|360.3|358.3|360.33|358.33|360.33|358.33|360.29|358.29|10
1724565110000|2024-08-25 05:51:50|360.34|358.34|360.39|358.39|360.4|358.4|360.34|358.34|7
1724565120000|2024-08-25 05:52:00|360.4|358.4|360.4|358.4|360.4|358.4|360.35|358.35|13
1724565130000|2024-08-25 05:52:10|360.41|358.41|360.55|358.55|360.56|358.56|360.41|358.41|8
1724565140000|2024-08-25 05:52:20|360.56|358.56|360.59|358.59|360.59|358.59|360.56|358.56|4
1724565150000|2024-08-25 05:52:30|360.61|358.61|360.61|358.61|360.63|358.63|360.6|358.6|8
1724565160000|2024-08-25 05:52:40|360.6|358.6|360.6|358.6|360.61|358.61|360.55|358.55|16
1724565170000|2024-08-25 05:52:50|360.59|358.59|360.57|358.57|360.62|358.62|360.55|358.55|17
1724565180000|2024-08-25 05:53:00|360.6|358.6|360.38|358.38|360.6|358.6|360.34|358.34|23
1724565190000|2024-08-25 05:53:10|360.35|358.35|360.35|358.35|360.38|358.38|360.34|358.34|15
1724565200000|2024-08-25 05:53:20|360.34|358.34|360.3|358.3|360.35|358.35|360.28|358.28|15
1724565210000|2024-08-25 05:53:30|360.28|358.28|360.23|358.23|360.3|358.3|360.22|358.22|12
1724565220000|2024-08-25 05:53:40|360.26|358.26|360.24|358.24|360.26|358.26|360.24|358.24|5
1724565230000|2024-08-25 05:53:50|360.25|358.25|360.25|358.25|360.25|358.25|360.23|358.23|9
1724565240000|2024-08-25 05:54:00|360.24|358.24|360.24|358.24|360.25|358.25|360.24|358.24|7
1724565250000|2024-08-25 05:54:10|360.21|358.21|360.24|358.24|360.24|358.24|360.21|358.21|2
1724565260000|2024-08-25 05:54:20|360.25|358.25|360.24|358.24|360.25|358.25|360.22|358.22|10
1724565270000|2024-08-25 05:54:30|360.21|358.21|360.18|358.18|360.24|358.24|360.18|358.18|13
1724565280000|2024-08-25 05:54:40|360.19|358.19|360.09|358.09|360.21|358.21|360.09|358.09|9
1724565290000|2024-08-25 05:54:50|360.12|358.12|360.17|358.17|360.17|358.17|360.11|358.11|14
1724565300000|2024-08-25 05:55:00|360.18|358.18|360.18|358.18|360.18|358.18|360.15|358.15|6
1724565310000|2024-08-25 05:55:10|360.17|358.17|360.22|358.22|360.22|358.22|360.17|358.17|12
1724565320000|2024-08-25 05:55:20|360.21|358.21|360.19|358.19|360.24|358.24|360.17|358.17|15
1724565330000|2024-08-25 05:55:30|360.2|358.2|360.25|358.25|360.27|358.27|360.11|358.11|18
1724565340000|2024-08-25 05:55:40|360.26|358.26|360.39|358.39|360.39|358.39|360.26|358.26|19
1724565350000|2024-08-25 05:55:50|360.37|358.37|360.35|358.35|360.4|358.4|360.34|358.34|12
1724565360000|2024-08-25 05:56:00|360.34|358.34|360.36|358.36|360.36|358.36|360.33|358.33|5
1724565370000|2024-08-25 05:56:10|360.35|358.35|360.43|358.43|360.43|358.43|360.35|358.35|19
1724565380000|2024-08-25 05:56:20|360.42|358.42|360.47|358.47|360.53|358.53|360.42|358.42|10
1724565390000|2024-08-25 05:56:30|360.48|358.48|360.33|358.33|360.48|358.48|360.27|358.27|14
1724565400000|2024-08-25 05:56:40|360.32|358.32|360.54|358.54|360.56|358.56|360.32|358.32|14
1724565410000|2024-08-25 05:56:50|360.55|358.55|360.59|358.59|360.63|358.63|360.53|358.53|19
1724565420000|2024-08-25 05:57:00|360.57|358.57|360.64|358.64|360.64|358.64|360.57|358.57|12
1724565430000|2024-08-25 05:57:10|360.62|358.62|360.73|358.73|360.75|358.75|360.62|358.62|4
1724565440000|2024-08-25 05:57:20|360.71|358.71|360.73|358.73|360.73|358.73|360.71|358.71|6
1724565450000|2024-08-25 05:57:30|360.72|358.72|360.79|358.79|360.87|358.87|360.72|358.72|20
1724565460000|2024-08-25 05:57:40|360.78|358.78|360.77|358.77|360.78|358.78|360.72|358.72|9
1724565470000|2024-08-25 05:57:50|360.76|358.76|360.8|358.8|360.81|358.81|360.76|358.76|7
1724565480000|2024-08-25 05:58:00|360.81|358.81|360.82|358.82|360.84|358.84|360.8|358.8|13
1724565490000|2024-08-25 05:58:10|360.81|358.81|360.81|358.81|360.82|358.82|360.69|358.69|21
1724565500000|2024-08-25 05:58:20|360.82|358.82|360.77|358.77|360.85|358.85|360.77|358.77|10
1724565510000|2024-08-25 05:58:30|360.78|358.78|360.73|358.73|360.79|358.79|360.71|358.71|10
1724565520000|2024-08-25 05:58:40|360.75|358.75|360.75|358.75|360.75|358.75|360.74|358.74|7
1724565530000|2024-08-25 05:58:50|360.74|358.74|360.72|358.72|360.75|358.75|360.7|358.7|13
1724565540000|2024-08-25 05:59:00|360.73|358.73|360.76|358.76|360.77|358.77|360.73|358.73|11
1724565550000|2024-08-25 05:59:10|360.77|358.77|360.75|358.75|360.77|358.77|360.74|358.74|5
1724565560000|2024-08-25 05:59:20|360.74|358.74|360.85|358.85|360.85|358.85|360.74|358.74|6
1724565570000|2024-08-25 05:59:30|360.88|358.88|360.88|358.88|360.88|358.88|360.88|358.88|1
1724565580000|2024-08-25 05:59:40|360.89|358.89|360.87|358.87|360.9|358.9|360.84|358.84|14
1724565590000|2024-08-25 05:59:50|360.85|358.85|360.9|358.9|360.94|358.94|360.85|358.85|16
1724565600000|2024-08-25 06:00:00|360.88|358.88|360.83|358.83|360.9|358.9|360.8|358.8|18
1724565610000|2024-08-25 06:00:10|360.82|358.82|360.8|358.8|360.82|358.82|360.79|358.79|11
1724565620000|2024-08-25 06:00:20|360.81|358.81|360.73|358.73|360.81|358.81|360.69|358.69|16
1724565630000|2024-08-25 06:00:30|360.74|358.74|360.72|358.72|360.74|358.74|360.68|358.68|12
1724565640000|2024-08-25 06:00:40|360.74|358.74|360.72|358.72|360.75|358.75|360.71|358.71|7
1724565650000|2024-08-25 06:00:50|360.73|358.73|360.71|358.71|360.73|358.73|360.71|358.71|3
1724565660000|2024-08-25 06:01:00|360.69|358.69|360.74|358.74|360.74|358.74|360.66|358.66|7
1724565670000|2024-08-25 06:01:10|360.75|358.75|360.7|358.7|360.75|358.75|360.67|358.67|16
1724565680000|2024-08-25 06:01:20|360.71|358.71|360.72|358.72|360.73|358.73|360.71|358.71|5
1724565690000|2024-08-25 06:01:30|360.74|358.74|360.86|358.86|360.86|358.86|360.74|358.74|7
1724565700000|2024-08-25 06:01:40|360.82|358.82|360.84|358.84|360.84|358.84|360.81|358.81|11
1724565710000|2024-08-25 06:01:50|360.85|358.85|360.94|358.94|360.96|358.96|360.84|358.84|8
1724565720000|2024-08-25 06:02:00|360.92|358.92|360.94|358.94|360.94|358.94|360.92|358.92|9
1724565730000|2024-08-25 06:02:10|360.93|358.93|360.95|358.95|360.95|358.95|360.9|358.9|10
1724565740000|2024-08-25 06:02:20|360.96|358.96|361.18|359.18|361.28|359.28|360.96|358.96|15
1724565750000|2024-08-25 06:02:30|361.19|359.19|361.16|359.16|361.21|359.21|361.16|359.16|14
1724565760000|2024-08-25 06:02:40|361.17|359.17|361.16|359.16|361.17|359.17|361.16|359.16|8
1724565770000|2024-08-25 06:02:50|361.17|359.17|361.04|359.04|361.17|359.17|361.01|359.01|18
1724565780000|2024-08-25 06:03:00|361.03|359.03|361.03|359.03|361.03|359.03|361.02|359.02|9
1724565790000|2024-08-25 06:03:10|361.06|359.06|361.02|359.02|361.06|359.06|361.01|359.01|11
1724565800000|2024-08-25 06:03:20|361.04|359.04|361.09|359.09|361.09|359.09|361.04|359.04|8
1724565810000|2024-08-25 06:03:30|361.07|359.07|361.04|359.04|361.07|359.07|361.04|359.04|4
1724565820000|2024-08-25 06:03:40|361.05|359.05|360.88|358.88|361.05|359.05|360.87|358.87|9
1724565830000|2024-08-25 06:03:50|360.89|358.89|360.88|358.88|360.89|358.89|360.85|358.85|12
1724565840000|2024-08-25 06:04:00|360.87|358.87|360.77|358.77|360.87|358.87|360.74|358.74|21
1724565850000|2024-08-25 06:04:10|360.76|358.76|360.74|358.74|360.8|358.8|360.74|358.74|12
1724565860000|2024-08-25 06:04:20|360.73|358.73|360.81|358.81|360.81|358.81|360.7|358.7|16
1724565870000|2024-08-25 06:04:30|360.78|358.78|360.76|358.76|360.78|358.78|360.76|358.76|9
1724565880000|2024-08-25 06:04:40|360.75|358.75|360.64|358.64|360.75|358.75|360.63|358.63|14
1724565890000|2024-08-25 06:04:50|360.62|358.62|360.6|358.6|360.64|358.64|360.55|358.55|16
1724565900000|2024-08-25 06:05:00|360.59|358.59|360.55|358.55|360.59|358.59|360.55|358.55|6
1724565910000|2024-08-25 06:05:10|360.52|358.52|360.52|358.52|360.52|358.52|360.5|358.5|5
1724565920000|2024-08-25 06:05:20|360.49|358.49|360.45|358.45|360.52|358.52|360.45|358.45|7
1724565930000|2024-08-25 06:05:30|360.44|358.44|360.44|358.44|360.44|358.44|360.43|358.43|3
1724565940000|2024-08-25 06:05:40|360.45|358.45|360.47|358.47|360.48|358.48|360.45|358.45|4
1724565950000|2024-08-25 06:05:50|360.5|358.5|360.59|358.59|360.59|358.59|360.5|358.5|3
1724565960000|2024-08-25 06:06:00|360.62|358.62|360.63|358.63|360.63|358.63|360.57|358.57|10
1724565970000|2024-08-25 06:06:10|360.62|358.62|360.51|358.51|360.62|358.62|360.5|358.5|9
1724565980000|2024-08-25 06:06:20|360.52|358.52|360.51|358.51|360.54|358.54|360.51|358.51|6
1724565990000|2024-08-25 06:06:30|360.52|358.52|360.41|358.41|360.54|358.54|360.4|358.4|13
1724566000000|2024-08-25 06:06:40|360.42|358.42|360.24|358.24|360.43|358.43|360.23|358.23|12
1724566010000|2024-08-25 06:06:50|360.25|358.25|359.82|357.82|360.25|358.25|359.82|357.82|17
1724566020000|2024-08-25 06:07:00|359.79|357.79|359.9|357.9|359.97|357.97|359.77|357.77|26
1724566030000|2024-08-25 06:07:10|359.88|357.88|360.06|358.06|360.06|358.06|359.88|357.88|21
1724566040000|2024-08-25 06:07:20|360.04|358.04|360.01|358.01|360.11|358.11|360.01|358.01|15
1724566050000|2024-08-25 06:07:30|360|358|360.01|358.01|360.02|358.02|359.95|357.95|18
1724566060000|2024-08-25 06:07:40|360.02|358.02|359.95|357.95|360.09|358.09|359.94|357.94|17
1724566070000|2024-08-25 06:07:50|359.94|357.94|359.95|357.95|359.95|357.95|359.9|357.9|13
1724566080000|2024-08-25 06:08:00|359.94|357.94|359.83|357.83|359.94|357.94|359.82|357.82|14
1724566090000|2024-08-25 06:08:10|359.81|357.81|359.9|357.9|359.9|357.9|359.81|357.81|5
1724566100000|2024-08-25 06:08:20|359.89|357.89|359.75|357.75|359.9|357.9|359.75|357.75|19
1724566110000|2024-08-25 06:08:30|359.74|357.74|359.71|357.71|359.74|357.74|359.5|357.5|21
1724566120000|2024-08-25 06:08:40|359.66|357.66|359.62|357.62|359.69|357.69|359.62|357.62|19
1724566130000|2024-08-25 06:08:50|359.6|357.6|359.58|357.58|359.63|357.63|359.56|357.56|11
1724566140000|2024-08-25 06:09:00|359.57|357.57|359.69|357.69|359.69|357.69|359.51|357.51|17
1724566150000|2024-08-25 06:09:10|359.71|357.71|359.71|357.71|359.74|357.74|359.71|357.71|7
1724566160000|2024-08-25 06:09:20|359.72|357.72|359.54|357.54|359.72|357.72|359.51|357.51|21
1724566170000|2024-08-25 06:09:30|359.52|357.52|359.48|357.48|359.54|357.54|359.39|357.39|12
1724566180000|2024-08-25 06:09:40|359.42|357.42|359.42|357.42|359.48|357.48|359.42|357.42|12
1724566190000|2024-08-25 06:09:50|359.45|357.45|359.41|357.41|359.45|357.45|359.35|357.35|12
1724566200000|2024-08-25 06:10:00|359.4|357.4|359.34|357.34|359.4|357.4|359.31|357.31|12
1724566210000|2024-08-25 06:10:10|359.35|357.35|359.43|357.43|359.43|357.43|359.33|357.33|19
1724566220000|2024-08-25 06:10:20|359.44|357.44|359.31|357.31|359.44|357.44|359.3|357.3|17
1724566230000|2024-08-25 06:10:30|359.3|357.3|359.2|357.2|359.32|357.32|359.11|357.11|18
1724566240000|2024-08-25 06:10:40|359.22|357.22|359.27|357.27|359.29|357.29|359.21|357.21|13
1724566250000|2024-08-25 06:10:50|359.26|357.26|359.29|357.29|359.3|357.3|359.26|357.26|5
1724566260000|2024-08-25 06:11:00|359.3|357.3|359.46|357.46|359.46|357.46|359.3|357.3|16
1724566270000|2024-08-25 06:11:10|359.44|357.44|359.49|357.49|359.49|357.49|359.44|357.44|10
1724566280000|2024-08-25 06:11:20|359.5|357.5|359.57|357.57|359.57|357.57|359.5|357.5|5
1724566290000|2024-08-25 06:11:30|359.56|357.56|359.6|357.6|359.6|357.6|359.55|357.55|12
1724566300000|2024-08-25 06:11:40|359.59|357.59|359.66|357.66|359.69|357.69|359.55|357.55|19
1724566310000|2024-08-25 06:11:50|359.67|357.67|359.61|357.61|359.69|357.69|359.59|357.59|15
1724566320000|2024-08-25 06:12:00|359.62|357.62|359.58|357.58|359.63|357.63|359.53|357.53|16
1724566330000|2024-08-25 06:12:10|359.59|357.59|359.65|357.65|359.71|357.71|359.59|357.59|15
1724566340000|2024-08-25 06:12:20|359.67|357.67|359.62|357.62|359.68|357.68|359.62|357.62|8
1724566350000|2024-08-25 06:12:30|359.63|357.63|359.47|357.47|359.63|357.63|359.46|357.46|22
1724566360000|2024-08-25 06:12:40|359.46|357.46|359.49|357.49|359.49|357.49|359.43|357.43|16
1724566370000|2024-08-25 06:12:50|359.46|357.46|359.58|357.58|359.58|357.58|359.44|357.44|15
1724566380000|2024-08-25 06:13:00|359.59|357.59|359.67|357.67|359.68|357.68|359.58|357.58|7
1724566390000|2024-08-25 06:13:10|359.68|357.68|359.66|357.66|359.69|357.69|359.64|357.64|12
1724566400000|2024-08-25 06:13:20|359.68|357.68|359.76|357.76|359.76|357.76|359.68|357.68|8
1724566410000|2024-08-25 06:13:30|359.85|357.85|359.94|357.94|359.96|357.96|359.85|357.85|14
1724566420000|2024-08-25 06:13:40|359.93|357.93|359.95|357.95|359.96|357.96|359.88|357.88|23
1724566430000|2024-08-25 06:13:50|359.94|357.94|359.95|357.95|359.96|357.96|359.94|357.94|11
1724566440000|2024-08-25 06:14:00|359.97|357.97|359.89|357.89|359.97|357.97|359.86|357.86|13
1724566450000|2024-08-25 06:14:10|359.88|357.88|359.99|357.99|359.99|357.99|359.85|357.85|12
1724566460000|2024-08-25 06:14:20|360.01|358.01|360.02|358.02|360.02|358.02|360|358|11
1724566470000|2024-08-25 06:14:30|360.01|358.01|360.01|358.01|360.02|358.02|359.99|357.99|9
1724566480000|2024-08-25 06:14:40|360|358|359.95|357.95|360.02|358.02|359.95|357.95|10
1724566490000|2024-08-25 06:14:50|359.94|357.94|360.01|358.01|360.01|358.01|359.93|357.93|13
1724566500000|2024-08-25 06:15:00|360|358|359.89|357.89|360|358|359.89|357.89|23
1724566510000|2024-08-25 06:15:10|359.88|357.88|359.79|357.79|359.9|357.9|359.76|357.76|25
1724566520000|2024-08-25 06:15:20|359.8|357.8|359.95|357.95|360|358|359.78|357.78|21
1724566530000|2024-08-25 06:15:30|359.94|357.94|359.83|357.83|359.95|357.95|359.79|357.79|21
1724566540000|2024-08-25 06:15:40|359.85|357.85|359.7|357.7|359.85|357.85|359.69|357.69|20
1724566550000|2024-08-25 06:15:50|359.69|357.69|359.53|357.53|359.69|357.69|359.52|357.52|15
1724566560000|2024-08-25 06:16:00|359.55|357.55|359.57|357.57|359.57|357.57|359.52|357.52|18
1724566570000|2024-08-25 06:16:10|359.56|357.56|359.61|357.61|359.65|357.65|359.56|357.56|9
1724566580000|2024-08-25 06:16:20|359.58|357.58|359.57|357.57|359.58|357.58|359.51|357.51|20
1724566590000|2024-08-25 06:16:30|359.56|357.56|359.48|357.48|359.57|357.57|359.42|357.42|20
1724566600000|2024-08-25 06:16:40|359.47|357.47|359.5|357.5|359.5|357.5|359.47|357.47|3
1724566610000|2024-08-25 06:16:50|359.47|357.47|359.48|357.48|359.48|357.48|359.47|357.47|2
1724566620000|2024-08-25 06:17:00|359.47|357.47|359.32|357.32|359.5|357.5|359.32|357.32|14
1724566630000|2024-08-25 06:17:10|359.29|357.29|359.39|357.39|359.39|357.39|359.29|357.29|13
1724566640000|2024-08-25 06:17:20|359.45|357.45|359.36|357.36|359.49|357.49|359.36|357.36|28
1724566650000|2024-08-25 06:17:30|359.35|357.35|359.3|357.3|359.35|357.35|359.28|357.28|16
1724566660000|2024-08-25 06:17:40|359.31|357.31|359.26|357.26|359.31|357.31|359.19|357.19|19
1724566670000|2024-08-25 06:17:50|359.3|357.3|359.29|357.29|359.3|357.3|359.29|357.29|2
1724566680000|2024-08-25 06:18:00|359.32|357.32|359.35|357.35|359.38|357.38|359.3|357.3|10
1724566690000|2024-08-25 06:18:10|359.36|357.36|359.36|357.36|359.39|357.39|359.34|357.34|16
1724566700000|2024-08-25 06:18:20|359.35|357.35|359.13|357.13|359.35|357.35|359.1|357.1|21
1724566710000|2024-08-25 06:18:30|359.12|357.12|359.15|357.15|359.16|357.16|359.09|357.09|12
1724566720000|2024-08-25 06:18:40|359.13|357.13|359.08|357.08|359.15|357.15|359.08|357.08|9
1724566730000|2024-08-25 06:18:50|359.13|357.13|359.19|357.19|359.19|357.19|359.13|357.13|3
1724566740000|2024-08-25 06:19:00|359.17|357.17|359.06|357.06|359.18|357.18|359.06|357.06|22
1724566750000|2024-08-25 06:19:10|359.07|357.07|358.94|356.94|359.07|357.07|358.89|356.89|20
1724566760000|2024-08-25 06:19:20|358.95|356.95|359.02|357.02|359.03|357.03|358.95|356.95|4
1724566770000|2024-08-25 06:19:30|358.98|356.98|358.97|356.97|359.01|357.01|358.97|356.97|12
1724566780000|2024-08-25 06:19:40|358.98|356.98|358.9|356.9|358.98|356.98|358.89|356.89|10
1724566790000|2024-08-25 06:19:50|358.91|356.91|358.88|356.88|358.92|356.92|358.85|356.85|14
1724566800000|2024-08-25 06:20:00|358.89|356.89|359.07|357.07|359.1|357.1|358.89|356.89|19
1724566810000|2024-08-25 06:20:10|359.08|357.08|359.05|357.05|359.08|357.08|358.98|356.98|20
1724566820000|2024-08-25 06:20:20|359.06|357.06|359.02|357.02|359.07|357.07|358.99|356.99|13
1724566830000|2024-08-25 06:20:30|359.03|357.03|359.02|357.02|359.04|357.04|359.02|357.02|12
1724566840000|2024-08-25 06:20:40|359.01|357.01|359.12|357.12|359.13|357.13|359.01|357.01|7
1724566850000|2024-08-25 06:20:50|359.11|357.11|359.1|357.1|359.11|357.11|359.1|357.1|2
1724566860000|2024-08-25 06:21:00|359.09|357.09|359.13|357.13|359.13|357.13|359|357|22
1724566870000|2024-08-25 06:21:10|359.1|357.1|359.21|357.21|359.22|357.22|359.1|357.1|12
1724566880000|2024-08-25 06:21:20|359.22|357.22|359.19|357.19|359.22|357.22|359.17|357.17|9
1724566890000|2024-08-25 06:21:30|359.18|357.18|359.18|357.18|359.18|357.18|359.16|357.16|6
1724566900000|2024-08-25 06:21:40|359.19|357.19|359.18|357.18|359.25|357.25|359.18|357.18|8
1724566910000|2024-08-25 06:21:50|359.14|357.14|359.2|357.2|359.21|357.21|359.14|357.14|13
1724566920000|2024-08-25 06:22:00|359.22|357.22|359.37|357.37|359.37|357.37|359.22|357.22|4
1724566930000|2024-08-25 06:22:10|359.33|357.33|359.37|357.37|359.37|357.37|359.33|357.33|10
1724566940000|2024-08-25 06:22:20|359.36|357.36|359.56|357.56|359.56|357.56|359.36|357.36|14
1724566950000|2024-08-25 06:22:30|359.55|357.55|359.45|357.45|359.55|357.55|359.44|357.44|20
1724566960000|2024-08-25 06:22:40|359.44|357.44|359.45|357.45|359.49|357.49|359.43|357.43|13
1724566970000|2024-08-25 06:22:50|359.46|357.46|359.47|357.47|359.49|357.49|359.45|357.45|10
1724566980000|2024-08-25 06:23:00|359.45|357.45|359.4|357.4|359.46|357.46|359.37|357.37|22
1724566990000|2024-08-25 06:23:10|359.38|357.38|359.29|357.29|359.41|357.41|359.29|357.29|21
1724567000000|2024-08-25 06:23:20|359.26|357.26|359.28|357.28|359.3|357.3|359.25|357.25|13
1724567010000|2024-08-25 06:23:30|359.29|357.29|359.28|357.28|359.3|357.3|359.27|357.27|10
1724567020000|2024-08-25 06:23:40|359.29|357.29|359.29|357.29|359.29|357.29|359.29|357.29|1
1724567030000|2024-08-25 06:23:50|359.28|357.28|359.21|357.21|359.28|357.28|359.21|357.21|7
1724567040000|2024-08-25 06:24:00|359.22|357.22|359.21|357.21|359.22|357.22|359.21|357.21|8
1724567050000|2024-08-25 06:24:10|359.22|357.22|359.24|357.24|359.26|357.26|359.21|357.21|10
1724567060000|2024-08-25 06:24:20|359.25|357.25|359.42|357.42|359.42|357.42|359.25|357.25|4
1724567070000|2024-08-25 06:24:30|359.43|357.43|359.45|357.45|359.45|357.45|359.41|357.41|6
1724567080000|2024-08-25 06:24:40|359.46|357.46|359.46|357.46|359.46|357.46|359.46|357.46|1
1724567090000|2024-08-25 06:24:50|359.44|357.44|359.43|357.43|359.46|357.46|359.42|357.42|6
1724567100000|2024-08-25 06:25:00|359.44|357.44|359.6|357.6|359.61|357.61|359.43|357.43|11
1724567110000|2024-08-25 06:25:10|359.61|357.61|359.64|357.64|359.68|357.68|359.61|357.61|24
1724567120000|2024-08-25 06:25:20|359.67|357.67|359.59|357.59|359.67|357.67|359.56|357.56|12
1724567130000|2024-08-25 06:25:30|359.58|357.58|359.55|357.55|359.61|357.61|359.55|357.55|12
1724567140000|2024-08-25 06:25:40|359.56|357.56|359.6|357.6|359.6|357.6|359.55|357.55|12
1724567150000|2024-08-25 06:25:50|359.59|357.59|359.47|357.47|359.59|357.59|359.47|357.47|13
1724567160000|2024-08-25 06:26:00|359.49|357.49|359.59|357.59|359.59|357.59|359.48|357.48|15
1724567170000|2024-08-25 06:26:10|359.62|357.62|359.63|357.63|359.63|357.63|359.62|357.62|4
1724567180000|2024-08-25 06:26:20|359.62|357.62|359.61|357.61|359.71|357.71|359.58|357.58|20
1724567190000|2024-08-25 06:26:30|359.65|357.65|359.66|357.66|359.68|357.68|359.65|357.65|15
1724567200000|2024-08-25 06:26:40|359.62|357.62|359.66|357.66|359.66|357.66|359.6|357.6|11
1724567210000|2024-08-25 06:26:50|359.64|357.64|359.66|357.66|359.66|357.66|359.64|357.64|6
1724567220000|2024-08-25 06:27:00|359.64|357.64|359.65|357.65|359.68|357.68|359.64|357.64|13
1724567230000|2024-08-25 06:27:10|359.66|357.66|359.67|357.67|359.67|357.67|359.63|357.63|9
1724567240000|2024-08-25 06:27:20|359.65|357.65|359.47|357.47|359.67|357.67|359.46|357.46|16
1724567250000|2024-08-25 06:27:30|359.46|357.46|359.45|357.45|359.46|357.46|359.44|357.44|9
1724567260000|2024-08-25 06:27:40|359.44|357.44|359.46|357.46|359.46|357.46|359.38|357.38|10
1724567270000|2024-08-25 06:27:50|359.48|357.48|359.5|357.5|359.51|357.51|359.48|357.48|4
1724567280000|2024-08-25 06:28:00|359.49|357.49|359.42|357.42|359.49|357.49|359.41|357.41|14
1724567290000|2024-08-25 06:28:10|359.41|357.41|359.43|357.43|359.45|357.45|359.33|357.33|12
1724567300000|2024-08-25 06:28:20|359.41|357.41|359.43|357.43|359.43|357.43|359.41|357.41|4
1724567310000|2024-08-25 06:28:30|359.45|357.45|359.3|357.3|359.45|357.45|359.3|357.3|13
1724567320000|2024-08-25 06:28:40|359.31|357.31|359.27|357.27|359.31|357.31|359.25|357.25|15
1724567330000|2024-08-25 06:28:50|359.26|357.26|359.14|357.14|359.26|357.26|359.13|357.13|12
1724567340000|2024-08-25 06:29:00|359.13|357.13|359.16|357.16|359.16|357.16|359.13|357.13|6
1724567350000|2024-08-25 06:29:10|359.27|357.27|359.32|357.32|359.32|357.32|359.27|357.27|5
1724567360000|2024-08-25 06:29:20|359.42|357.42|359.41|357.41|359.42|357.42|359.39|357.39|8
1724567370000|2024-08-25 06:29:30|359.4|357.4|359.23|357.23|359.4|357.4|359.22|357.22|15
1724567380000|2024-08-25 06:29:40|359.24|357.24|359.27|357.27|359.27|357.27|359.24|357.24|6
1724567400000|2024-08-25 06:30:00|359.3|357.3|359.3|357.3|359.37|357.37|359.28|357.28|11
1724567410000|2024-08-25 06:30:10|359.29|357.29|359.24|357.24|359.29|357.29|359.21|357.21|12
1724567420000|2024-08-25 06:30:20|359.25|357.25|359.29|357.29|359.29|357.29|359.19|357.19|17
1724567430000|2024-08-25 06:30:30|359.32|357.32|359.33|357.33|359.33|357.33|359.31|357.31|6
1724567440000|2024-08-25 06:30:40|359.32|357.32|359.29|357.29|359.36|357.36|359.29|357.29|11
1724567450000|2024-08-25 06:30:50|359.28|357.28|359.24|357.24|359.29|357.29|359.24|357.24|14
1724567460000|2024-08-25 06:31:00|359.25|357.25|359.19|357.19|359.25|357.25|359.19|357.19|16
1724567470000|2024-08-25 06:31:10|359.2|357.2|359.2|357.2|359.22|357.22|359.15|357.15|22
1724567480000|2024-08-25 06:31:20|359.22|357.22|359.14|357.14|359.25|357.25|359.13|357.13|15
1724567490000|2024-08-25 06:31:30|359.13|357.13|359.15|357.15|359.15|357.15|359.11|357.11|8
1724567500000|2024-08-25 06:31:40|359.14|357.14|359.12|357.12|359.15|357.15|359.12|357.12|5
1724567510000|2024-08-25 06:31:50|359.14|357.14|359.17|357.17|359.17|357.17|359.12|357.12|6
1724567520000|2024-08-25 06:32:00|359.22|357.22|359.2|357.2|359.22|357.22|359.16|357.16|17
1724567530000|2024-08-25 06:32:10|359.19|357.19|359.14|357.14|359.2|357.2|359.06|357.06|19
1724567540000|2024-08-25 06:32:20|359.13|357.13|359.29|357.29|359.29|357.29|359.13|357.13|7
1724567550000|2024-08-25 06:32:30|359.27|357.27|359.24|357.24|359.28|357.28|359.2|357.2|16
1724567560000|2024-08-25 06:32:40|359.23|357.23|359.22|357.22|359.23|357.23|359.19|357.19|15
1724567570000|2024-08-25 06:32:50|359.19|357.19|359.17|357.17|359.19|357.19|359.16|357.16|17
1724567580000|2024-08-25 06:33:00|359.16|357.16|359.18|357.18|359.19|357.19|359.13|357.13|6
1724567590000|2024-08-25 06:33:10|359.19|357.19|359.18|357.18|359.2|357.2|359.13|357.13|13
1724567600000|2024-08-25 06:33:20|359.2|357.2|359.21|357.21|359.22|357.22|359.2|357.2|6
1724567610000|2024-08-25 06:33:30|359.16|357.16|359.2|357.2|359.21|357.21|359.16|357.16|5
1724567620000|2024-08-25 06:33:40|359.21|357.21|359.29|357.29|359.29|357.29|359.21|357.21|8
1724567630000|2024-08-25 06:33:50|359.3|357.3|359.3|357.3|359.31|357.31|359.3|357.3|3
1724567640000|2024-08-25 06:34:00|359.32|357.32|359.45|357.45|359.45|357.45|359.32|357.32|6
1724567650000|2024-08-25 06:34:10|359.46|357.46|359.5|357.5|359.5|357.5|359.45|357.45|12
1724567660000|2024-08-25 06:34:20|359.51|357.51|359.54|357.54|359.56|357.56|359.51|357.51|13
1724567670000|2024-08-25 06:34:30|359.53|357.53|359.55|357.55|359.59|357.59|359.53|357.53|9
1724567680000|2024-08-25 06:34:40|359.56|357.56|359.65|357.65|359.66|357.66|359.55|357.55|10
1724567690000|2024-08-25 06:34:50|359.63|357.63|359.64|357.64|359.65|357.65|359.62|357.62|12
1724567700000|2024-08-25 06:35:00|359.62|357.62|359.74|357.74|359.75|357.75|359.62|357.62|15
1724567710000|2024-08-25 06:35:10|359.71|357.71|359.78|357.78|359.81|357.81|359.71|357.71|17
1724567720000|2024-08-25 06:35:20|359.75|357.75|359.94|357.94|359.95|357.95|359.75|357.75|16
1724567730000|2024-08-25 06:35:30|359.93|357.93|359.96|357.96|359.98|357.98|359.93|357.93|19
1724567740000|2024-08-25 06:35:40|359.95|357.95|359.96|357.96|359.96|357.96|359.91|357.91|11
1724567750000|2024-08-25 06:35:50|359.95|357.95|360.02|358.02|360.06|358.06|359.94|357.94|21
1724567760000|2024-08-25 06:36:00|360.01|358.01|359.99|357.99|360.02|358.02|359.93|357.93|18
1724567770000|2024-08-25 06:36:10|359.97|357.97|360|358|360.05|358.05|359.96|357.96|14
1724567780000|2024-08-25 06:36:20|359.98|357.98|359.95|357.95|360.01|358.01|359.95|357.95|19
1724567790000|2024-08-25 06:36:30|359.96|357.96|359.74|357.74|359.97|357.97|359.73|357.73|23
1724567800000|2024-08-25 06:36:40|359.76|357.76|359.7|357.7|359.77|357.77|359.68|357.68|12
1724567810000|2024-08-25 06:36:50|359.69|357.69|359.62|357.62|359.71|357.71|359.57|357.57|15
1724567820000|2024-08-25 06:37:00|359.65|357.65|359.65|357.65|359.67|357.67|359.63|357.63|12
1724567830000|2024-08-25 06:37:10|359.63|357.63|359.62|357.62|359.69|357.69|359.62|357.62|13
1724567840000|2024-08-25 06:37:20|359.63|357.63|359.65|357.65|359.68|357.68|359.61|357.61|14
1724567850000|2024-08-25 06:37:30|359.67|357.67|359.61|357.61|359.67|357.67|359.61|357.61|5
1724567860000|2024-08-25 06:37:40|359.62|357.62|359.53|357.53|359.62|357.62|359.52|357.52|13
1724567870000|2024-08-25 06:37:50|359.52|357.52|359.46|357.46|359.52|357.52|359.45|357.45|11
1724567880000|2024-08-25 06:38:00|359.47|357.47|359.44|357.44|359.5|357.5|359.43|357.43|14
1724567890000|2024-08-25 06:38:10|359.41|357.41|359.39|357.39|359.41|357.41|359.39|357.39|7
1724567900000|2024-08-25 06:38:20|359.38|357.38|359.44|357.44|359.45|357.45|359.35|357.35|14
1724567910000|2024-08-25 06:38:30|359.45|357.45|359.63|357.63|359.63|357.63|359.45|357.45|10
1724567920000|2024-08-25 06:38:40|359.73|357.73|359.74|357.74|359.76|357.76|359.73|357.73|11
1724567930000|2024-08-25 06:38:50|359.75|357.75|359.76|357.76|359.76|357.76|359.72|357.72|9
1724567940000|2024-08-25 06:39:00|359.72|357.72|359.76|357.76|359.77|357.77|359.72|357.72|11
1724567950000|2024-08-25 06:39:10|359.77|357.77|359.87|357.87|359.89|357.89|359.77|357.77|17
1724567960000|2024-08-25 06:39:20|359.86|357.86|359.8|357.8|359.88|357.88|359.78|357.78|12
1724567970000|2024-08-25 06:39:30|359.78|357.78|359.7|357.7|359.78|357.78|359.69|357.69|10
1724567980000|2024-08-25 06:39:40|359.71|357.71|359.64|357.64|359.71|357.71|359.64|357.64|11
1724567990000|2024-08-25 06:39:50|359.65|357.65|359.58|357.58|359.67|357.67|359.58|357.58|13
1724568000000|2024-08-25 06:40:00|359.57|357.57|359.56|357.56|359.69|357.69|359.56|357.56|20
1724568010000|2024-08-25 06:40:10|359.55|357.55|359.58|357.58|359.58|357.58|359.54|357.54|15
1724568020000|2024-08-25 06:40:20|359.57|357.57|359.49|357.49|359.57|357.57|359.47|357.47|14
1724568030000|2024-08-25 06:40:30|359.48|357.48|359.36|357.36|359.49|357.49|359.36|357.36|13
1724568040000|2024-08-25 06:40:40|359.35|357.35|359.27|357.27|359.36|357.36|359.25|357.25|11
1724568050000|2024-08-25 06:40:50|359.26|357.26|359.27|357.27|359.29|357.29|359.24|357.24|6
1724568060000|2024-08-25 06:41:00|359.25|357.25|359.24|357.24|359.27|357.27|359.23|357.23|12
1724568070000|2024-08-25 06:41:10|359.23|357.23|359.24|357.24|359.25|357.25|359.17|357.17|15
1724568080000|2024-08-25 06:41:20|359.18|357.18|359.07|357.07|359.18|357.18|359.07|357.07|17
1724568090000|2024-08-25 06:41:30|359.06|357.06|358.97|356.97|359.06|357.06|358.97|356.97|12
1724568100000|2024-08-25 06:41:40|358.96|356.96|358.83|356.83|358.96|356.96|358.83|356.83|15
1724568110000|2024-08-25 06:41:50|358.82|356.82|358.8|356.8|358.86|356.86|358.79|356.79|19
1724568120000|2024-08-25 06:42:00|358.78|356.78|358.67|356.67|358.8|356.8|358.67|356.67|18
1724568130000|2024-08-25 06:42:10|358.66|356.66|358.67|356.67|358.68|356.68|358.66|356.66|12
1724568140000|2024-08-25 06:42:20|358.68|356.68|358.68|356.68|358.7|356.7|358.67|356.67|7
1724568150000|2024-08-25 06:42:30|358.69|356.69|358.75|356.75|358.76|356.76|358.67|356.67|14
1724568160000|2024-08-25 06:42:40|358.74|356.74|358.68|356.68|358.76|356.76|358.68|356.68|14
1724568170000|2024-08-25 06:42:50|358.67|356.67|358.59|356.59|358.67|356.67|358.58|356.58|9
1724568180000|2024-08-25 06:43:00|358.6|356.6|358.64|356.64|358.65|356.65|358.51|356.51|15
1724568190000|2024-08-25 06:43:10|358.62|356.62|358.66|356.66|358.68|356.68|358.62|356.62|11
1724568200000|2024-08-25 06:43:20|358.67|356.67|358.61|356.61|358.69|356.69|358.61|356.61|24
1724568210000|2024-08-25 06:43:30|358.6|356.6|358.7|356.7|358.71|356.71|358.6|356.6|16
1724568220000|2024-08-25 06:43:40|358.71|356.71|358.69|356.69|358.71|356.71|358.65|356.65|13
1724568230000|2024-08-25 06:43:50|358.71|356.71|358.69|356.69|358.73|356.73|358.68|356.68|17
1724568240000|2024-08-25 06:44:00|358.68|356.68|358.54|356.54|358.68|356.68|358.54|356.54|13
1724568250000|2024-08-25 06:44:10|358.57|356.57|358.59|356.59|358.61|356.61|358.56|356.56|15
1724568260000|2024-08-25 06:44:20|358.61|356.61|358.7|356.7|358.7|356.7|358.61|356.61|14
1724568270000|2024-08-25 06:44:30|358.69|356.69|358.7|356.7|358.7|356.7|358.68|356.68|10
1724568280000|2024-08-25 06:44:40|358.69|356.69|358.71|356.71|358.71|356.71|358.69|356.69|3
1724568290000|2024-08-25 06:44:50|358.72|356.72|358.71|356.71|358.74|356.74|358.71|356.71|5
1724568300000|2024-08-25 06:45:00|358.72|356.72|358.75|356.75|358.75|356.75|358.72|356.72|5
1724568310000|2024-08-25 06:45:10|358.73|356.73|359.06|357.06|359.08|357.08|358.72|356.72|9
1724568320000|2024-08-25 06:45:20|359.07|357.07|358.89|356.89|359.07|357.07|358.87|356.87|17
1724568330000|2024-08-25 06:45:30|358.88|356.88|358.9|356.9|358.95|356.95|358.88|356.88|14
1724568340000|2024-08-25 06:45:40|358.91|356.91|358.92|356.92|358.94|356.94|358.77|356.77|21
1724568350000|2024-08-25 06:45:50|358.93|356.93|358.91|356.91|358.95|356.95|358.91|356.91|18
1724568360000|2024-08-25 06:46:00|358.92|356.92|359.07|357.07|359.07|357.07|358.9|356.9|14
1724568370000|2024-08-25 06:46:10|359.08|357.08|359.09|357.09|359.11|357.11|359.06|357.06|14
1724568380000|2024-08-25 06:46:20|359.11|357.11|359.22|357.22|359.22|357.22|359.1|357.1|15
1724568390000|2024-08-25 06:46:30|359.21|357.21|359.29|357.29|359.29|357.29|359.2|357.2|10
1724568400000|2024-08-25 06:46:40|359.28|357.28|359.25|357.25|359.28|357.28|359.24|357.24|12
1724568410000|2024-08-25 06:46:50|359.26|357.26|359.31|357.31|359.37|357.37|359.25|357.25|12
1724568420000|2024-08-25 06:47:00|359.32|357.32|359.33|357.33|359.34|357.34|359.3|357.3|7
1724568430000|2024-08-25 06:47:10|359.34|357.34|359.38|357.38|359.4|357.4|359.34|357.34|12
1724568440000|2024-08-25 06:47:20|359.43|357.43|359.49|357.49|359.5|357.5|359.41|357.41|11
1724568450000|2024-08-25 06:47:30|359.5|357.5|359.44|357.44|359.57|357.57|359.44|357.44|12
1724568460000|2024-08-25 06:47:40|359.4|357.4|359.39|357.39|359.42|357.42|359.34|357.34|11
1724568470000|2024-08-25 06:47:50|359.4|357.4|359.42|357.42|359.46|357.46|359.4|357.4|14
1724568480000|2024-08-25 06:48:00|359.43|357.43|359.45|357.45|359.45|357.45|359.42|357.42|16
1724568490000|2024-08-25 06:48:10|359.44|357.44|359.41|357.41|359.44|357.44|359.39|357.39|13
1724568500000|2024-08-25 06:48:20|359.4|357.4|359.32|357.32|359.4|357.4|359.31|357.31|8
1724568510000|2024-08-25 06:48:30|359.31|357.31|359.27|357.27|359.31|357.31|359.27|357.27|12
1724568520000|2024-08-25 06:48:40|359.29|357.29|359.33|357.33|359.37|357.37|359.29|357.29|12
1724568530000|2024-08-25 06:48:50|359.34|357.34|359.33|357.33|359.36|357.36|359.33|357.33|9
1724568540000|2024-08-25 06:49:00|359.25|357.25|359.03|357.03|359.25|357.25|359.03|357.03|15
1724568550000|2024-08-25 06:49:10|359.04|357.04|359.16|357.16|359.16|357.16|359.03|357.03|8
1724568560000|2024-08-25 06:49:20|359.17|357.17|359.16|357.16|359.17|357.17|359.16|357.16|6
1724568570000|2024-08-25 06:49:30|359.15|357.15|359.14|357.14|359.17|357.17|359.13|357.13|12
1724568580000|2024-08-25 06:49:40|359.12|357.12|359.14|357.14|359.17|357.17|359.12|357.12|9
1724568590000|2024-08-25 06:49:50|359.15|357.15|358.99|356.99|359.17|357.17|358.96|356.96|19
1724568600000|2024-08-25 06:50:00|358.96|356.96|359|357|359|357|358.96|356.96|7
1724568610000|2024-08-25 06:50:10|359.03|357.03|359.13|357.13|359.13|357.13|359.03|357.03|15
1724568620000|2024-08-25 06:50:20|359.14|357.14|359.22|357.22|359.22|357.22|359.14|357.14|5
1724568630000|2024-08-25 06:50:30|359.27|357.27|359.32|357.32|359.32|357.32|359.27|357.27|19
1724568640000|2024-08-25 06:50:40|359.31|357.31|359.3|357.3|359.32|357.32|359.3|357.3|12
1724568650000|2024-08-25 06:50:50|359.27|357.27|359.35|357.35|359.35|357.35|359.27|357.27|11
1724568660000|2024-08-25 06:51:00|359.37|357.37|359.3|357.3|359.37|357.37|359.29|357.29|14
1724568670000|2024-08-25 06:51:10|359.28|357.28|359.28|357.28|359.28|357.28|359.25|357.25|11
1724568680000|2024-08-25 06:51:20|359.27|357.27|359.09|357.09|359.27|357.27|359.04|357.04|18
1724568690000|2024-08-25 06:51:30|359.08|357.08|358.96|356.96|359.08|357.08|358.95|356.95|11
1724568700000|2024-08-25 06:51:40|358.95|356.95|359.03|357.03|359.04|357.04|358.95|356.95|11
1724568710000|2024-08-25 06:51:50|359.04|357.04|359.12|357.12|359.12|357.12|359.04|357.04|10
1724568720000|2024-08-25 06:52:00|359.13|357.13|359.12|357.12|359.16|357.16|359.11|357.11|10
1724568730000|2024-08-25 06:52:10|359.14|357.14|359.22|357.22|359.22|357.22|359.14|357.14|8
1724568740000|2024-08-25 06:52:20|359.18|357.18|359.2|357.2|359.21|357.21|359.18|357.18|5
1724568750000|2024-08-25 06:52:30|359.21|357.21|359.26|357.26|359.26|357.26|359.2|357.2|14
1724568760000|2024-08-25 06:52:40|359.39|357.39|359.3|357.3|359.39|357.39|359.3|357.3|10
1724568770000|2024-08-25 06:52:50|359.28|357.28|359.24|357.24|359.28|357.28|359.18|357.18|12
1724568780000|2024-08-25 06:53:00|359.26|357.26|359.33|357.33|359.37|357.37|359.26|357.26|11
1724568790000|2024-08-25 06:53:10|359.32|357.32|359.31|357.31|359.34|357.34|359.3|357.3|11
1724568800000|2024-08-25 06:53:20|359.32|357.32|359.29|357.29|359.32|357.32|359.23|357.23|12
1724568810000|2024-08-25 06:53:30|359.28|357.28|359.27|357.27|359.29|357.29|359.27|357.27|6
1724568820000|2024-08-25 06:53:40|359.26|357.26|359.11|357.11|359.26|357.26|359.11|357.11|10
1724568830000|2024-08-25 06:53:50|359.1|357.1|359.12|357.12|359.12|357.12|359.1|357.1|3
1724568840000|2024-08-25 06:54:00|359.11|357.11|359.05|357.05|359.11|357.11|359.05|357.05|10
1724568850000|2024-08-25 06:54:10|359.04|357.04|359.1|357.1|359.1|357.1|359.04|357.04|6
1724568860000|2024-08-25 06:54:20|359.09|357.09|358.92|356.92|359.09|357.09|358.92|356.92|13
1724568870000|2024-08-25 06:54:30|358.9|356.9|358.79|356.79|358.9|356.9|358.77|356.77|11
1724568880000|2024-08-25 06:54:40|358.78|356.78|358.76|356.76|358.78|356.78|358.74|356.74|9
1724568890000|2024-08-25 06:54:50|358.75|356.75|358.69|356.69|358.76|356.76|358.69|356.69|11
1724568900000|2024-08-25 06:55:00|358.68|356.68|358.56|356.56|358.68|356.68|358.56|356.56|16
1724568910000|2024-08-25 06:55:10|358.55|356.55|358.45|356.45|358.56|356.56|358.44|356.44|13
1724568920000|2024-08-25 06:55:20|358.43|356.43|358.45|356.45|358.45|356.45|358.43|356.43|3
1724568930000|2024-08-25 06:55:30|358.43|356.43|358.43|356.43|358.43|356.43|358.42|356.42|3
1724568940000|2024-08-25 06:55:40|358.42|356.42|358.37|356.37|358.42|356.42|358.35|356.35|14
1724568950000|2024-08-25 06:55:50|358.36|356.36|358.34|356.34|358.38|356.38|358.31|356.31|21
1724568960000|2024-08-25 06:56:00|358.33|356.33|358.38|356.38|358.4|356.4|358.26|356.26|16
1724568970000|2024-08-25 06:56:10|358.39|356.39|358.38|356.38|358.42|356.42|358.38|356.38|10
1724568980000|2024-08-25 06:56:20|358.37|356.37|358.37|356.37|358.38|356.38|358.36|356.36|7
1724568990000|2024-08-25 06:56:30|358.39|356.39|358.38|356.38|358.41|356.41|358.36|356.36|10
1724569000000|2024-08-25 06:56:40|358.4|356.4|358.45|356.45|358.45|356.45|358.39|356.39|6
1724569010000|2024-08-25 06:56:50|358.44|356.44|358.45|356.45|358.45|356.45|358.44|356.44|2
1724569020000|2024-08-25 06:57:00|358.44|356.44|358.45|356.45|358.45|356.45|358.43|356.43|5
1724569030000|2024-08-25 06:57:10|358.43|356.43|358.43|356.43|358.43|356.43|358.37|356.37|12
1724569040000|2024-08-25 06:57:20|358.42|356.42|358.45|356.45|358.45|356.45|358.4|356.4|9
1724569060000|2024-08-25 06:57:40|358.44|356.44|358.44|356.44|358.44|356.44|358.42|356.42|19
1724569070000|2024-08-25 06:57:50|358.43|356.43|358.43|356.43|358.43|356.43|358.4|356.4|5
1724569080000|2024-08-25 06:58:00|358.42|356.42|358.45|356.45|358.45|356.45|358.42|356.42|4
1724569100000|2024-08-25 06:58:20|358.44|356.44|358.38|356.38|358.44|356.44|358.38|356.38|6
1724569110000|2024-08-25 06:58:30|358.39|356.39|358.39|356.39|358.4|356.4|358.39|356.39|9
1724569120000|2024-08-25 06:58:40|358.4|356.4|358.45|356.45|358.45|356.45|358.4|356.4|4
1724569130000|2024-08-25 06:58:50|358.46|356.46|358.48|356.48|358.48|356.48|358.45|356.45|8
1724569160000|2024-08-25 06:59:20|358.49|356.49|358.48|356.48|358.49|356.49|358.48|356.48|2
1724569170000|2024-08-25 06:59:30|358.49|356.49|358.49|356.49|358.49|356.49|358.48|356.48|3
1724569180000|2024-08-25 06:59:40|358.5|356.5|358.48|356.48|358.51|356.51|358.48|356.48|7
1724569200000|2024-08-25 07:00:00|358.46|356.46|358.45|356.45|358.46|356.46|358.45|356.45|2
1724569220000|2024-08-25 07:00:20|358.43|356.43|358.45|356.45|358.45|356.45|358.43|356.43|5
1724569240000|2024-08-25 07:00:40|358.44|356.44|358.4|356.4|358.45|356.45|358.4|356.4|7
1724569250000|2024-08-25 07:00:50|358.41|356.41|358.45|356.45|358.45|356.45|358.37|356.37|14
1724569260000|2024-08-25 07:01:00|358.44|356.44|358.44|356.44|358.45|356.45|358.42|356.42|10
1724569270000|2024-08-25 07:01:10|358.45|356.45|358.44|356.44|358.45|356.45|358.39|356.39|9
1724569280000|2024-08-25 07:01:20|358.43|356.43|358.43|356.43|358.43|356.43|358.41|356.41|8
1724569290000|2024-08-25 07:01:30|358.44|356.44|358.45|356.45|358.45|356.45|358.44|356.44|2
1724569300000|2024-08-25 07:01:40|358.44|356.44|358.41|356.41|358.44|356.44|358.41|356.41|5
1724569310000|2024-08-25 07:01:50|358.4|356.4|358.33|356.33|358.4|356.4|358.28|356.28|20
1724569320000|2024-08-25 07:02:00|358.34|356.34|358.35|356.35|358.36|356.36|358.33|356.33|12
1724569330000|2024-08-25 07:02:10|358.34|356.34|358.41|356.41|358.41|356.41|358.3|356.3|11
1724569340000|2024-08-25 07:02:20|358.39|356.39|358.42|356.42|358.45|356.45|358.39|356.39|9
1724569350000|2024-08-25 07:02:30|358.43|356.43|358.42|356.42|358.45|356.45|358.4|356.4|9
1724569360000|2024-08-25 07:02:40|358.43|356.43|358.45|356.45|358.45|356.45|358.43|356.43|3
1724569380000|2024-08-25 07:03:00|358.43|356.43|358.3|356.3|358.43|356.43|358.3|356.3|6
1724569390000|2024-08-25 07:03:10|358.29|356.29|358.23|356.23|358.3|356.3|358.23|356.23|8
1724569400000|2024-08-25 07:03:20|358.19|356.19|358.02|356.02|358.19|356.19|358.02|356.02|14
1724569410000|2024-08-25 07:03:30|358.03|356.03|358.06|356.06|358.1|356.1|358.03|356.03|6
1724569420000|2024-08-25 07:03:40|358.05|356.05|357.97|355.97|358.05|356.05|357.95|355.95|8
1724569430000|2024-08-25 07:03:50|357.96|355.96|357.96|355.96|357.96|355.96|357.96|355.96|1
1724569440000|2024-08-25 07:04:00|357.97|355.97|358.01|356.01|358.01|356.01|357.97|355.97|3
1724569490000|2024-08-25 07:04:50|358|356|357.96|355.96|358|356|357.96|355.96|3
1724569500000|2024-08-25 07:05:00|357.98|355.98|358|356|358.01|356.01|357.98|355.98|4
1724569510000|2024-08-25 07:05:10|357.99|355.99|357.99|355.99|358|356|357.96|355.96|6
1724569520000|2024-08-25 07:05:20|357.98|355.98|357.96|355.96|357.98|355.98|357.96|355.96|2
1724569530000|2024-08-25 07:05:30|357.99|355.99|358.01|356.01|358.01|356.01|357.99|355.99|2
1724569540000|2024-08-25 07:05:40|358.02|356.02|358.02|356.02|358.02|356.02|358.02|356.02|1
1724569550000|2024-08-25 07:05:50|358.03|356.03|358.06|356.06|358.19|356.19|358.03|356.03|14
1724569560000|2024-08-25 07:06:00|358.07|356.07|358|356|358.1|356.1|358|356|14
1724569570000|2024-08-25 07:06:10|357.98|355.98|357.96|355.96|358.01|356.01|357.96|355.96|10
1724569580000|2024-08-25 07:06:20|357.95|355.95|357.54|355.54|357.97|355.97|357.53|355.53|16
1724569590000|2024-08-25 07:06:30|357.56|355.56|357.58|355.58|357.58|355.58|357.56|355.56|4
1724569600000|2024-08-25 07:06:40|357.57|355.57|357.56|355.56|357.57|355.57|357.54|355.54|5
1724569610000|2024-08-25 07:06:50|357.57|355.57|357.56|355.56|357.57|355.57|357.55|355.55|5
1724569620000|2024-08-25 07:07:00|357.58|355.58|357.81|355.81|357.88|355.88|357.58|355.58|10
1724569630000|2024-08-25 07:07:10|357.82|355.82|357.88|355.88|357.88|355.88|357.82|355.82|12
1724569640000|2024-08-25 07:07:20|357.86|355.86|357.72|355.72|357.87|355.87|357.72|355.72|16
1724569650000|2024-08-25 07:07:30|357.68|355.68|357.6|355.6|357.68|355.68|357.55|355.55|19
1724569660000|2024-08-25 07:07:40|357.58|355.58|357.54|355.54|357.61|355.61|357.52|355.52|10
1724569670000|2024-08-25 07:07:50|357.47|355.47|357.47|355.47|357.47|355.47|357.44|355.44|6
1724569680000|2024-08-25 07:08:00|357.46|355.46|357.27|355.27|357.46|355.46|357.23|355.23|13
1724569690000|2024-08-25 07:08:10|357.24|355.24|357.27|355.27|357.27|355.27|357.2|355.2|5
1724569710000|2024-08-25 07:08:30|357.22|355.22|357.26|355.26|357.27|355.27|357.21|355.21|6
1724569720000|2024-08-25 07:08:40|357.25|355.25|357.14|355.14|357.25|355.25|357.14|355.14|6
1724569730000|2024-08-25 07:08:50|357.15|355.15|357.22|355.22|357.23|355.23|357.11|355.11|19
1724569740000|2024-08-25 07:09:00|357.21|355.21|357.22|355.22|357.26|355.26|357.21|355.21|14
1724569750000|2024-08-25 07:09:10|357.23|355.23|357.23|355.23|357.26|355.26|357.22|355.22|13
1724569760000|2024-08-25 07:09:20|357.26|355.26|357.27|355.27|357.27|355.27|357.23|355.23|10
1724569770000|2024-08-25 07:09:30|357.23|355.23|357.15|355.15|357.26|355.26|357.14|355.14|14
1724569780000|2024-08-25 07:09:40|357.16|355.16|357.16|355.16|357.16|355.16|357.14|355.14|8
1724569790000|2024-08-25 07:09:50|357.17|355.17|357.27|355.27|357.27|355.27|357.16|355.16|7
1724569800000|2024-08-25 07:10:00|357.26|355.26|357.22|355.22|357.26|355.26|357.17|355.17|12
1724569810000|2024-08-25 07:10:10|357.17|355.17|356.74|354.74|357.18|355.18|356.66|354.66|30
1724569820000|2024-08-25 07:10:20|356.75|354.75|356.69|354.69|356.75|354.75|356.68|354.68|22
1724569830000|2024-08-25 07:10:30|356.68|354.68|356.43|354.43|356.68|354.68|356.4|354.4|20
1724569840000|2024-08-25 07:10:40|356.44|354.44|356.56|354.56|356.56|354.56|356.44|354.44|3
1724569860000|2024-08-25 07:11:00|356.52|354.52|356.66|354.66|356.66|354.66|356.5|354.5|11
1724569890000|2024-08-25 07:11:30|356.65|354.65|356.65|354.65|356.66|354.66|356.65|354.65|3
1724569900000|2024-08-25 07:11:40|356.57|354.57|356.6|354.6|356.6|354.6|356.55|354.55|11
1724569910000|2024-08-25 07:11:50|356.57|354.57|356.59|354.59|356.59|354.59|356.48|354.48|9
1724569920000|2024-08-25 07:12:00|356.58|354.58|356.57|354.57|356.6|354.6|356.51|354.51|24
1724569930000|2024-08-25 07:12:10|356.55|354.55|356.43|354.43|356.55|354.55|356.41|354.41|8
1724569940000|2024-08-25 07:12:20|356.47|354.47|356.6|354.6|356.6|354.6|356.47|354.47|3
1724569960000|2024-08-25 07:12:40|356.57|354.57|356.49|354.49|356.57|354.57|356.48|354.48|10
1724569970000|2024-08-25 07:12:50|356.45|354.45|356.38|354.38|356.46|354.46|356.35|354.35|11
1724569980000|2024-08-25 07:13:00|356.37|354.37|356.37|354.37|356.38|354.38|356.37|354.37|5
1724569990000|2024-08-25 07:13:10|356.35|354.35|356.35|354.35|356.37|354.37|356.35|354.35|11
1724570000000|2024-08-25 07:13:20|356.21|354.21|356.06|354.06|356.21|354.21|356.06|354.06|12
1724570010000|2024-08-25 07:13:30|356.03|354.03|355.96|353.96|356.03|354.03|355.96|353.96|11
1724570020000|2024-08-25 07:13:40|355.94|353.94|355.87|353.87|355.94|353.94|355.81|353.81|11
1724570030000|2024-08-25 07:13:50|355.86|353.86|355.9|353.9|355.9|353.9|355.85|353.85|7
1724570050000|2024-08-25 07:14:10|355.87|353.87|355.87|353.87|355.87|353.87|355.81|353.81|14
1724570060000|2024-08-25 07:14:20|355.84|353.84|355.89|353.89|355.9|353.9|355.84|353.84|12
1724570070000|2024-08-25 07:14:30|355.86|353.86|355.84|353.84|355.89|353.89|355.84|353.84|6
1724570080000|2024-08-25 07:14:40|355.83|353.83|355.23|353.23|355.84|353.84|355.23|353.23|23
1724570090000|2024-08-25 07:14:50|355.21|353.21|355.6|353.6|355.6|353.6|355.2|353.2|11
1724570100000|2024-08-25 07:15:00|355.59|353.59|355.73|353.73|355.73|353.73|355.57|353.57|9
1724570110000|2024-08-25 07:15:10|355.71|353.71|355.71|353.71|355.71|353.71|355.51|353.51|15
1724570120000|2024-08-25 07:15:20|355.72|353.72|355.69|353.69|355.73|353.73|355.66|353.66|12
1724570130000|2024-08-25 07:15:30|355.7|353.7|355.51|353.51|355.7|353.7|355.43|353.43|16
1724570140000|2024-08-25 07:15:40|355.59|353.59|355.68|353.68|355.73|353.73|355.59|353.59|19
1724570150000|2024-08-25 07:15:50|355.69|353.69|355.69|353.69|355.73|353.73|355.68|353.68|12
1724570160000|2024-08-25 07:16:00|355.7|353.7|355.32|353.32|355.7|353.7|355.32|353.32|24
1724570170000|2024-08-25 07:16:10|355.31|353.31|355.28|353.28|355.31|353.31|355.18|353.18|12
1724570180000|2024-08-25 07:16:20|355.34|353.34|355.33|353.33|355.5|353.5|355.31|353.31|17
1724570190000|2024-08-25 07:16:30|355.35|353.35|355.23|353.23|355.43|353.43|355.22|353.22|19
1724570200000|2024-08-25 07:16:40|355.2|353.2|355.22|353.22|355.24|353.24|355.18|353.18|17
1724570210000|2024-08-25 07:16:50|355.23|353.23|354.83|352.83|355.28|353.28|354.81|352.81|13
1724570220000|2024-08-25 07:17:00|354.82|352.82|354.81|352.81|354.82|352.82|354.81|352.81|4
1724570230000|2024-08-25 07:17:10|354.78|352.78|354.82|352.82|354.82|352.82|354.78|352.78|14
1724570240000|2024-08-25 07:17:20|354.83|352.83|355.03|353.03|355.03|353.03|354.83|352.83|10
1724570250000|2024-08-25 07:17:30|355|353|354.83|352.83|355|353|354.83|352.83|8
1724570260000|2024-08-25 07:17:40|354.82|352.82|354.86|352.86|354.86|352.86|354.82|352.82|5
1724570270000|2024-08-25 07:17:50|354.87|352.87|354.88|352.88|355.03|353.03|354.86|352.86|14
1724570280000|2024-08-25 07:18:00|354.85|352.85|354.78|352.78|354.9|352.9|354.78|352.78|16
1724570290000|2024-08-25 07:18:10|354.75|352.75|354.67|352.67|354.75|352.75|354.39|352.39|30
1724570300000|2024-08-25 07:18:20|354.69|352.69|354.51|352.51|354.71|352.71|354.44|352.44|29
1724570310000|2024-08-25 07:18:30|354.49|352.49|354.42|352.42|354.5|352.5|354.39|352.39|22
1724570320000|2024-08-25 07:18:40|354.41|352.41|354.35|352.35|354.46|352.46|354.35|352.35|22
1724570330000|2024-08-25 07:18:50|354.34|352.34|354.42|352.42|354.44|352.44|354.34|352.34|9
1724570340000|2024-08-25 07:19:00|354.44|352.44|354.43|352.43|354.44|352.44|354.35|352.35|14
1724570350000|2024-08-25 07:19:10|354.48|352.48|354.37|352.37|354.48|352.48|354.37|352.37|20
1724570360000|2024-08-25 07:19:20|354.36|352.36|354.49|352.49|354.51|352.51|354.36|352.36|15
1724570370000|2024-08-25 07:19:30|354.5|352.5|354.5|352.5|354.53|352.53|354.49|352.49|15
1724570380000|2024-08-25 07:19:40|354.51|352.51|354.46|352.46|354.51|352.51|354.45|352.45|14
1724570390000|2024-08-25 07:19:50|354.45|352.45|354.45|352.45|354.46|352.46|354.43|352.43|9
1724570400000|2024-08-25 07:20:00|354.49|352.49|354.45|352.45|354.75|352.75|354.45|352.45|16
1724570410000|2024-08-25 07:20:10|354.47|352.47|354.66|352.66|354.66|352.66|354.47|352.47|4
1724570420000|2024-08-25 07:20:20|354.65|352.65|354.4|352.4|354.66|352.66|354.38|352.38|15
1724570430000|2024-08-25 07:20:30|354.39|352.39|354.4|352.4|354.4|352.4|354.39|352.39|2
1724570440000|2024-08-25 07:20:40|354.41|352.41|354.42|352.42|354.42|352.42|354.4|352.4|4
1724570450000|2024-08-25 07:20:50|354.43|352.43|354.57|352.57|354.59|352.59|354.42|352.42|9
1724570460000|2024-08-25 07:21:00|354.59|352.59|354.47|352.47|354.61|352.61|354.44|352.44|18
1724570470000|2024-08-25 07:21:10|354.48|352.48|354.36|352.36|354.48|352.48|354.36|352.36|10
1724570480000|2024-08-25 07:21:20|354.35|352.35|353.98|351.98|354.35|352.35|353.93|351.93|9
1724570490000|2024-08-25 07:21:30|353.97|351.97|354.01|352.01|354.03|352.03|353.95|351.95|18
1724570500000|2024-08-25 07:21:40|353.95|351.95|354.18|352.18|354.3|352.3|353.95|351.95|24
1724570510000|2024-08-25 07:21:50|354.17|352.17|354.34|352.34|354.34|352.34|354.13|352.13|20
1724570520000|2024-08-25 07:22:00|354.35|352.35|354.82|352.82|354.82|352.82|354.35|352.35|23
1724570530000|2024-08-25 07:22:10|354.81|352.81|354.82|352.82|354.83|352.83|354.77|352.77|16
1724570540000|2024-08-25 07:22:20|354.83|352.83|355.01|353.01|355.02|353.02|354.83|352.83|17
1724570550000|2024-08-25 07:22:30|355.03|353.03|355.37|353.37|355.39|353.39|355.03|353.03|20
1724570560000|2024-08-25 07:22:40|355.38|353.38|355.6|353.6|355.64|353.64|355.38|353.38|21
1724570570000|2024-08-25 07:22:50|355.59|353.59|355.66|353.66|355.67|353.67|355.59|353.59|12
1724570580000|2024-08-25 07:23:00|355.64|353.64|355.64|353.64|355.67|353.67|355.64|353.64|13
1724570590000|2024-08-25 07:23:10|355.63|353.63|355.65|353.65|355.65|353.65|355.62|353.62|9
1724570600000|2024-08-25 07:23:20|355.64|353.64|355.7|353.7|355.7|353.7|355.64|353.64|13
1724570610000|2024-08-25 07:23:30|355.69|353.69|355.78|353.78|355.78|353.78|355.67|353.67|8
1724570620000|2024-08-25 07:23:40|355.77|353.77|355.98|353.98|355.99|353.99|355.77|353.77|14
1724570630000|2024-08-25 07:23:50|355.99|353.99|356.03|354.03|356.06|354.06|355.98|353.98|22
1724570640000|2024-08-25 07:24:00|356.04|354.04|355.99|353.99|356.06|354.06|355.99|353.99|10
1724570650000|2024-08-25 07:24:10|355.98|353.98|355.98|353.98|355.98|353.98|355.96|353.96|6
1724570660000|2024-08-25 07:24:20|355.97|353.97|355.99|353.99|355.99|353.99|355.97|353.97|3
1724570670000|2024-08-25 07:24:30|356.04|354.04|356.07|354.07|356.07|354.07|356.04|354.04|4
1724570680000|2024-08-25 07:24:40|356.06|354.06|356.32|354.32|356.35|354.35|356.06|354.06|23
1724570690000|2024-08-25 07:24:50|356.33|354.33|356.43|354.43|356.47|354.47|356.32|354.32|14
1724570700000|2024-08-25 07:25:00|356.44|354.44|356.66|354.66|356.67|354.67|356.44|354.44|17
1724570710000|2024-08-25 07:25:10|356.67|354.67|356.79|354.79|356.84|354.84|356.67|354.67|24
1724570720000|2024-08-25 07:25:20|356.82|354.82|356.52|354.52|356.84|354.84|356.52|354.52|21
1724570730000|2024-08-25 07:25:30|356.53|354.53|356.61|354.61|356.66|354.66|356.52|354.52|15
1724570740000|2024-08-25 07:25:40|356.62|354.62|356.44|354.44|356.62|354.62|356.42|354.42|6
1724570750000|2024-08-25 07:25:50|356.45|354.45|356.46|354.46|356.46|354.46|356.44|354.44|8
1724570760000|2024-08-25 07:26:00|356.45|354.45|356.7|354.7|356.72|354.72|356.44|354.44|18
1724570770000|2024-08-25 07:26:10|356.69|354.69|356.69|354.69|356.7|354.7|356.67|354.67|6
1724570780000|2024-08-25 07:26:20|356.68|354.68|356.66|354.66|356.68|354.68|356.66|354.66|3
1724570790000|2024-08-25 07:26:30|356.65|354.65|356.37|354.37|356.65|354.65|356.35|354.35|11
1724570800000|2024-08-25 07:26:40|356.35|354.35|356.34|354.34|356.37|354.37|356.34|354.34|12
1724570810000|2024-08-25 07:26:50|356.33|354.33|356.25|354.25|356.34|354.34|356.25|354.25|8
1724570820000|2024-08-25 07:27:00|356.26|354.26|355.96|353.96|356.26|354.26|355.96|353.96|22
1724570830000|2024-08-25 07:27:10|355.99|353.99|356.03|354.03|356.03|354.03|355.99|353.99|7
1724570840000|2024-08-25 07:27:20|355.98|353.98|356.17|354.17|356.17|354.17|355.98|353.98|10
1724570850000|2024-08-25 07:27:30|356.18|354.18|355.96|353.96|356.2|354.2|355.96|353.96|17
1724570860000|2024-08-25 07:27:40|355.97|353.97|355.88|353.88|356|354|355.88|353.88|13
1724570870000|2024-08-25 07:27:50|355.87|353.87|355.84|353.84|355.87|353.87|355.79|353.79|8
1724570880000|2024-08-25 07:28:00|355.79|353.79|355.77|353.77|355.79|353.79|355.77|353.77|2
1724570890000|2024-08-25 07:28:10|355.78|353.78|355.69|353.69|355.78|353.78|355.69|353.69|7
1724570900000|2024-08-25 07:28:20|355.67|353.67|355.57|353.57|355.67|353.67|355.54|353.54|14
1724570910000|2024-08-25 07:28:30|355.58|353.58|355.67|353.67|355.68|353.68|355.58|353.58|7
1724570920000|2024-08-25 07:28:40|355.68|353.68|355.66|353.66|355.72|353.72|355.64|353.64|11
1724570930000|2024-08-25 07:28:50|355.67|353.67|355.73|353.73|355.73|353.73|355.66|353.66|8
1724570940000|2024-08-25 07:29:00|355.69|353.69|355.8|353.8|355.8|353.8|355.69|353.69|5
1724570950000|2024-08-25 07:29:10|355.77|353.77|355.69|353.69|355.8|353.8|355.68|353.68|14
1724570960000|2024-08-25 07:29:20|355.7|353.7|355.7|353.7|355.7|353.7|355.64|353.64|14
1724570970000|2024-08-25 07:29:30|355.71|353.71|355.69|353.69|355.71|353.71|355.69|353.69|2
1724570980000|2024-08-25 07:29:40|355.68|353.68|355.27|353.27|355.69|353.69|355.27|353.27|19
1724570990000|2024-08-25 07:29:50|355.16|353.16|355.31|353.31|355.32|353.32|355.16|353.16|14
1724571000000|2024-08-25 07:30:00|355.33|353.33|355.08|353.08|355.35|353.35|355.08|353.08|15
1724571010000|2024-08-25 07:30:10|355.07|353.07|355.01|353.01|355.07|353.07|355.01|353.01|15
1724571020000|2024-08-25 07:30:20|355.02|353.02|354.75|352.75|355.03|353.03|354.75|352.75|21
1724571030000|2024-08-25 07:30:30|354.74|352.74|354.66|352.66|354.92|352.92|354.62|352.62|23
1724571040000|2024-08-25 07:30:40|354.67|352.67|354.56|352.56|354.67|352.67|354.56|352.56|19
1724571050000|2024-08-25 07:30:50|354.57|352.57|354.64|352.64|354.71|352.71|354.57|352.57|22
1724571060000|2024-08-25 07:31:00|354.63|352.63|354.76|352.76|354.77|352.77|354.6|352.6|22
1724571070000|2024-08-25 07:31:10|354.8|352.8|355.05|353.05|355.05|353.05|354.8|352.8|22
1724571080000|2024-08-25 07:31:20|355.06|353.06|355.12|353.12|355.19|353.19|355.06|353.06|25
1724571090000|2024-08-25 07:31:30|355.13|353.13|354.82|352.82|355.13|353.13|354.82|352.82|25
1724571100000|2024-08-25 07:31:40|354.8|352.8|354.82|352.82|354.84|352.84|354.73|352.73|20
1724571110000|2024-08-25 07:31:50|354.81|352.81|355.04|353.04|355.04|353.04|354.74|352.74|18
1724571120000|2024-08-25 07:32:00|355.03|353.03|354.95|352.95|355.07|353.07|354.94|352.94|18
1724571130000|2024-08-25 07:32:10|354.92|352.92|354.78|352.78|354.92|352.92|354.78|352.78|23
1724571140000|2024-08-25 07:32:20|354.8|352.8|354.61|352.61|354.82|352.82|354.51|352.51|22
1724571150000|2024-08-25 07:32:30|354.62|352.62|354.84|352.84|354.84|352.84|354.62|352.62|15
1724571160000|2024-08-25 07:32:40|354.88|352.88|355.01|353.01|355.02|353.02|354.88|352.88|19
1724571170000|2024-08-25 07:32:50|354.97|352.97|355|353|355.02|353.02|354.91|352.91|17
1724571180000|2024-08-25 07:33:00|355.01|353.01|355.02|353.02|355.07|353.07|354.94|352.94|24
1724571190000|2024-08-25 07:33:10|355.03|353.03|355.14|353.14|355.14|353.14|354.94|352.94|21
1724571200000|2024-08-25 07:33:20|355.15|353.15|355.11|353.11|355.15|353.15|355.1|353.1|16
1724571210000|2024-08-25 07:33:30|355.13|353.13|355.04|353.04|355.15|353.15|355|353|24
1724571220000|2024-08-25 07:33:40|355.06|353.06|354.66|352.66|355.06|353.06|354.61|352.61|29
1724571230000|2024-08-25 07:33:50|354.65|352.65|354.68|352.68|354.73|352.73|354.62|352.62|15
1724571240000|2024-08-25 07:34:00|354.69|352.69|354.79|352.79|354.79|352.79|354.66|352.66|19
1724571250000|2024-08-25 07:34:10|354.78|352.78|354.75|352.75|354.78|352.78|354.59|352.59|23
1724571260000|2024-08-25 07:34:20|354.74|352.74|354.63|352.63|354.74|352.74|354.57|352.57|23
1724571270000|2024-08-25 07:34:30|354.64|352.64|354.54|352.54|354.64|352.64|354.47|352.47|22
1724571280000|2024-08-25 07:34:40|354.52|352.52|354.47|352.47|354.58|352.58|354.47|352.47|20
1724571290000|2024-08-25 07:34:50|354.39|352.39|354.23|352.23|354.39|352.39|354.18|352.18|23
1724571300000|2024-08-25 07:35:00|354.26|352.26|354.43|352.43|354.63|352.63|354.24|352.24|26
1724571310000|2024-08-25 07:35:10|354.44|352.44|354.5|352.5|354.54|352.54|354.39|352.39|22
1724571320000|2024-08-25 07:35:20|354.51|352.51|354.59|352.59|354.64|352.64|354.48|352.48|15
1724571330000|2024-08-25 07:35:30|354.57|352.57|354.55|352.55|354.57|352.57|354.48|352.48|15
1724571340000|2024-08-25 07:35:40|354.57|352.57|354.37|352.37|354.64|352.64|354.37|352.37|16
1724571350000|2024-08-25 07:35:50|354.4|352.4|354.32|352.32|354.4|352.4|354.29|352.29|17
1724571360000|2024-08-25 07:36:00|354.33|352.33|354.23|352.23|354.45|352.45|354.22|352.22|21
1724571370000|2024-08-25 07:36:10|354.22|352.22|354.29|352.29|354.3|352.3|354.17|352.17|23
1724571380000|2024-08-25 07:36:20|354.3|352.3|354.37|352.37|354.44|352.44|354.19|352.19|19
1724571390000|2024-08-25 07:36:30|354.38|352.38|354.22|352.22|354.39|352.39|354.22|352.22|23
1724571400000|2024-08-25 07:36:40|354.23|352.23|354.25|352.25|354.25|352.25|354.21|352.21|11
1724571410000|2024-08-25 07:36:50|354.26|352.26|353.74|351.74|354.27|352.27|353.74|351.74|21
1724571420000|2024-08-25 07:37:00|353.72|351.72|353.2|351.2|353.72|351.72|353.18|351.18|24
1724571430000|2024-08-25 07:37:10|353.19|351.19|352.85|350.85|353.19|351.19|352.76|350.76|22
1724571440000|2024-08-25 07:37:20|352.81|350.81|352.68|350.68|352.88|350.88|352.65|350.65|26
1724571450000|2024-08-25 07:37:30|352.67|350.67|352.34|350.34|352.67|350.67|352.31|350.31|24
1724571460000|2024-08-25 07:37:40|352.32|350.32|352.08|350.08|352.32|350.32|352.04|350.04|16
1724571470000|2024-08-25 07:37:50|352.11|350.11|351.95|349.95|352.13|350.13|351.88|349.88|29
1724571480000|2024-08-25 07:38:00|351.94|349.94|352.25|350.25|352.25|350.25|351.92|349.92|27
1724571490000|2024-08-25 07:38:10|352.26|350.26|352.05|350.05|352.39|350.39|352.05|350.05|31
1724571500000|2024-08-25 07:38:20|352.03|350.03|352.15|350.15|352.17|350.17|352|350|27
1724571510000|2024-08-25 07:38:30|352.14|350.14|351.85|349.85|352.25|350.25|351.81|349.81|25
1724571520000|2024-08-25 07:38:40|351.84|349.84|351.84|349.84|351.9|349.9|351.8|349.8|18
1724571530000|2024-08-25 07:38:50|351.79|349.79|352.13|350.13|352.13|350.13|351.78|349.78|21
1724571540000|2024-08-25 07:39:00|352.15|350.15|352.07|350.07|352.17|350.17|351.84|349.84|26
1724571550000|2024-08-25 07:39:10|352.2|350.2|352.07|350.07|352.21|350.21|351.9|349.9|29
1724571560000|2024-08-25 07:39:20|352.08|350.08|351.71|349.71|352.08|350.08|351.7|349.7|22
1724571570000|2024-08-25 07:39:30|351.7|349.7|351.8|349.8|351.85|349.85|351.69|349.69|22
1724571580000|2024-08-25 07:39:40|351.81|349.81|351.92|349.92|351.92|349.92|351.81|349.81|29
1724571590000|2024-08-25 07:39:50|351.89|349.89|351.9|349.9|351.91|349.91|351.75|349.75|28
1724571600000|2024-08-25 07:40:00|351.91|349.91|352.02|350.02|352.03|350.03|351.9|349.9|20
1724571610000|2024-08-25 07:40:10|351.99|349.99|351.85|349.85|352.02|350.02|351.81|349.81|32
1724571620000|2024-08-25 07:40:20|351.82|349.82|351.76|349.76|351.87|349.87|351.74|349.74|27
1724571630000|2024-08-25 07:40:30|351.78|349.78|351.83|349.83|351.95|349.95|351.75|349.75|25
1724571640000|2024-08-25 07:40:40|351.84|349.84|352.05|350.05|352.05|350.05|351.83|349.83|17
1724571650000|2024-08-25 07:40:50|352.04|350.04|351.97|349.97|352.04|350.04|351.9|349.9|32
1724571660000|2024-08-25 07:41:00|351.98|349.98|352.39|350.39|352.4|350.4|351.97|349.97|26
1724571670000|2024-08-25 07:41:10|352.35|350.35|352.53|350.53|352.53|350.53|352.3|350.3|20
1724571680000|2024-08-25 07:41:20|352.5|350.5|352.43|350.43|352.5|350.5|352.39|350.39|22
1724571690000|2024-08-25 07:41:30|352.45|350.45|352.09|350.09|352.45|350.45|352.09|350.09|17
1724571700000|2024-08-25 07:41:40|352.08|350.08|352.13|350.13|352.13|350.13|352.06|350.06|17
1724571710000|2024-08-25 07:41:50|352.12|350.12|352.15|350.15|352.23|350.23|352.07|350.07|20
1724571720000|2024-08-25 07:42:00|352.16|350.16|352.16|350.16|352.21|350.21|352.11|350.11|15
1724571730000|2024-08-25 07:42:10|352.13|350.13|352.16|350.16|352.25|350.25|352.13|350.13|19
1724571740000|2024-08-25 07:42:20|352.11|350.11|351.88|349.88|352.13|350.13|351.88|349.88|20
1724571750000|2024-08-25 07:42:30|351.89|349.89|351.76|349.76|351.92|349.92|351.76|349.76|23
1724571760000|2024-08-25 07:42:40|351.75|349.75|351.4|349.4|351.75|349.75|351.39|349.39|17
1724571770000|2024-08-25 07:42:50|351.39|349.39|351.58|349.58|351.59|349.59|351.34|349.34|20
1724571780000|2024-08-25 07:43:00|351.6|349.6|351.81|349.81|351.94|349.94|351.6|349.6|24
1724571790000|2024-08-25 07:43:10|351.79|349.79|351.94|349.94|351.94|349.94|351.79|349.79|16
1724571800000|2024-08-25 07:43:20|352.03|350.03|352.14|350.14|352.19|350.19|352.02|350.02|15
1724571810000|2024-08-25 07:43:30|352.12|350.12|352.02|350.02|352.12|350.12|351.92|349.92|22
1724571820000|2024-08-25 07:43:40|352|350|352.17|350.17|352.18|350.18|351.97|349.97|22
1724571830000|2024-08-25 07:43:50|352.15|350.15|352.17|350.17|352.17|350.17|352.07|350.07|22
1724571840000|2024-08-25 07:44:00|352.18|350.18|352.29|350.29|352.29|350.29|352.09|350.09|21
1724571850000|2024-08-25 07:44:10|352.28|350.28|352.22|350.22|352.3|350.3|352.21|350.21|17
1724571860000|2024-08-25 07:44:20|352.24|350.24|352.31|350.31|352.41|350.41|352.24|350.24|19
1724571870000|2024-08-25 07:44:30|352.32|350.32|352.37|350.37|352.43|350.43|352.32|350.32|13
1724571880000|2024-08-25 07:44:40|352.38|350.38|352.44|350.44|352.44|350.44|352.37|350.37|12
1724571890000|2024-08-25 07:44:50|352.47|350.47|352.57|350.57|352.62|350.62|352.47|350.47|23
1724571900000|2024-08-25 07:45:00|352.61|350.61|352.54|350.54|352.61|350.61|352.49|350.49|16
1724571910000|2024-08-25 07:45:10|352.55|350.55|352.71|350.71|352.71|350.71|352.55|350.55|23
1724571920000|2024-08-25 07:45:20|352.61|350.61|352.69|350.69|352.71|350.71|352.6|350.6|22
1724571930000|2024-08-25 07:45:30|352.7|350.7|352.71|350.71|352.87|350.87|352.7|350.7|25
1724571940000|2024-08-25 07:45:40|352.73|350.73|352.86|350.86|352.86|350.86|352.73|350.73|17
1724571950000|2024-08-25 07:45:50|352.97|350.97|353.07|351.07|353.09|351.09|352.97|350.97|18
1724571960000|2024-08-25 07:46:00|353.09|351.09|352.81|350.81|353.29|351.29|352.81|350.81|34
1724571970000|2024-08-25 07:46:10|352.8|350.8|352.57|350.57|352.84|350.84|352.57|350.57|20
1724571980000|2024-08-25 07:46:20|352.59|350.59|352.63|350.63|352.64|350.64|352.55|350.55|13
1724571990000|2024-08-25 07:46:30|352.64|350.64|352.73|350.73|352.76|350.76|352.64|350.64|14
1724572000000|2024-08-25 07:46:40|352.76|350.76|352.43|350.43|352.76|350.76|352.37|350.37|21
1724572010000|2024-08-25 07:46:50|352.44|350.44|352.4|350.4|352.59|350.59|352.36|350.36|22
1724572020000|2024-08-25 07:47:00|352.41|350.41|352.42|350.42|352.54|350.54|352.38|350.38|24
1724572030000|2024-08-25 07:47:10|352.41|350.41|352.28|350.28|352.42|350.42|352.15|350.15|30
1724572040000|2024-08-25 07:47:20|352.24|350.24|352.3|350.3|352.35|350.35|352.14|350.14|24
1724572050000|2024-08-25 07:47:30|352.29|350.29|352.31|350.31|352.4|350.4|352.25|350.25|21
1724572060000|2024-08-25 07:47:40|352.36|350.36|352.42|350.42|352.46|350.46|352.35|350.35|17
1724572070000|2024-08-25 07:47:50|352.43|350.43|352.6|350.6|352.6|350.6|352.43|350.43|13
1724572080000|2024-08-25 07:48:00|352.65|350.65|352.85|350.85|352.87|350.87|352.59|350.59|21
1724572090000|2024-08-25 07:48:10|352.82|350.82|352.78|350.78|352.87|350.87|352.67|350.67|29
1724572100000|2024-08-25 07:48:20|352.77|350.77|352.79|350.79|352.81|350.81|352.67|350.67|18
1724572110000|2024-08-25 07:48:30|352.77|350.77|352.77|350.77|352.79|350.79|352.71|350.71|16
1724572120000|2024-08-25 07:48:40|352.75|350.75|352.53|350.53|352.76|350.76|352.53|350.53|21
1724572130000|2024-08-25 07:48:50|352.56|350.56|352.27|350.27|352.56|350.56|352.27|350.27|23
1724572140000|2024-08-25 07:49:00|352.17|350.17|352.1|350.1|352.27|350.27|352.1|350.1|19
1724572150000|2024-08-25 07:49:10|352.12|350.12|352.09|350.09|352.13|350.13|352.03|350.03|14
1724572160000|2024-08-25 07:49:20|352.11|350.11|351.75|349.75|352.13|350.13|351.75|349.75|31
1724572170000|2024-08-25 07:49:30|351.74|349.74|351.86|349.86|351.88|349.88|351.57|349.57|19
1724572180000|2024-08-25 07:49:40|351.88|349.88|351.86|349.86|351.89|349.89|351.75|349.75|16
1724572190000|2024-08-25 07:49:50|351.88|349.88|352.3|350.3|352.3|350.3|351.88|349.88|24
1724572200000|2024-08-25 07:50:00|352.31|350.31|352.39|350.39|352.48|350.48|352.31|350.31|24
1724572210000|2024-08-25 07:50:10|352.43|350.43|352.14|350.14|352.44|350.44|352.06|350.06|29
1724572220000|2024-08-25 07:50:20|352.13|350.13|352.37|350.37|352.37|350.37|352.11|350.11|27
1724572230000|2024-08-25 07:50:30|352.38|350.38|352.53|350.53|352.56|350.56|352.38|350.38|19
1724572240000|2024-08-25 07:50:40|352.52|350.52|352.28|350.28|352.52|350.52|352.25|350.25|22
1724572250000|2024-08-25 07:50:50|352.29|350.29|352.59|350.59|352.59|350.59|352.28|350.28|11
1724572260000|2024-08-25 07:51:00|352.58|350.58|352.45|350.45|352.59|350.59|352.35|350.35|20
1724572270000|2024-08-25 07:51:10|352.43|350.43|352.53|350.53|352.58|350.58|352.36|350.36|19
1724572280000|2024-08-25 07:51:20|352.54|350.54|352.78|350.78|352.79|350.79|352.54|350.54|17
1724572290000|2024-08-25 07:51:30|352.79|350.79|352.74|350.74|352.91|350.91|352.74|350.74|24
1724572300000|2024-08-25 07:51:40|352.76|350.76|352.82|350.82|352.85|350.85|352.72|350.72|18
1724572310000|2024-08-25 07:51:50|352.83|350.83|352.85|350.85|352.86|350.86|352.74|350.74|19
1724572320000|2024-08-25 07:52:00|352.86|350.86|352.85|350.85|352.88|350.88|352.78|350.78|28
1724572330000|2024-08-25 07:52:10|352.86|350.86|352.82|350.82|352.86|350.86|352.69|350.69|19
1724572340000|2024-08-25 07:52:20|352.83|350.83|352.78|350.78|352.83|350.83|352.75|350.75|18
1724572350000|2024-08-25 07:52:30|352.8|350.8|352.88|350.88|352.89|350.89|352.8|350.8|11
1724572360000|2024-08-25 07:52:40|352.93|350.93|353.02|351.02|353.02|351.02|352.93|350.93|5
1724572370000|2024-08-25 07:52:50|353.06|351.06|353.18|351.18|353.18|351.18|353.06|351.06|9
1724572380000|2024-08-25 07:53:00|353.17|351.17|353.49|351.49|353.49|351.49|353.17|351.17|16
1724572390000|2024-08-25 07:53:10|353.48|351.48|353.31|351.31|353.63|351.63|353.28|351.28|25
1724572400000|2024-08-25 07:53:20|353.28|351.28|353.26|351.26|353.3|351.3|353.21|351.21|16
1724572410000|2024-08-25 07:53:30|353.25|351.25|353.07|351.07|353.25|351.25|353.07|351.07|27
1724572420000|2024-08-25 07:53:40|353.1|351.1|353.06|351.06|353.17|351.17|353.06|351.06|10
1724572430000|2024-08-25 07:53:50|353.03|351.03|353.01|351.01|353.07|351.07|352.98|350.98|15
1724572440000|2024-08-25 07:54:00|353|351|353.08|351.08|353.09|351.09|353|351|16
1724572450000|2024-08-25 07:54:10|353.16|351.16|353.13|351.13|353.22|351.22|353.1|351.1|18
1724572460000|2024-08-25 07:54:20|353.12|351.12|353.12|351.12|353.13|351.13|353.06|351.06|16
1724572470000|2024-08-25 07:54:30|353.13|351.13|353.06|351.06|353.2|351.2|353.06|351.06|17
1724572480000|2024-08-25 07:54:40|353.05|351.05|353.11|351.11|353.18|351.18|353.05|351.05|18
1724572490000|2024-08-25 07:54:50|353.1|351.1|353.13|351.13|353.14|351.14|353.09|351.09|21
1724572500000|2024-08-25 07:55:00|353.1|351.1|353.1|351.1|353.13|351.13|353.05|351.05|15
1724572510000|2024-08-25 07:55:10|353.09|351.09|352.89|350.89|353.09|351.09|352.89|350.89|14
1724572520000|2024-08-25 07:55:20|352.88|350.88|352.78|350.78|352.89|350.89|352.76|350.76|18
1724572530000|2024-08-25 07:55:30|352.79|350.79|352.71|350.71|352.83|350.83|352.69|350.69|18
1724572540000|2024-08-25 07:55:40|352.75|350.75|352.66|350.66|352.78|350.78|352.66|350.66|20
1724572550000|2024-08-25 07:55:50|352.64|350.64|352.62|350.62|352.65|350.65|352.58|350.58|15
1724572560000|2024-08-25 07:56:00|352.63|350.63|352.39|350.39|352.67|350.67|352.34|350.34|24
1724572570000|2024-08-25 07:56:10|352.4|350.4|352.44|350.44|352.48|350.48|352.4|350.4|16
1724572580000|2024-08-25 07:56:20|352.46|350.46|352.48|350.48|352.48|350.48|352.44|350.44|11
1724572590000|2024-08-25 07:56:30|352.46|350.46|352.26|350.26|352.48|350.48|352.24|350.24|15
1724572600000|2024-08-25 07:56:40|352.29|350.29|352.34|350.34|352.34|350.34|352.28|350.28|10
1724572610000|2024-08-25 07:56:50|352.41|350.41|352.61|350.61|352.61|350.61|352.41|350.41|7
1724572620000|2024-08-25 07:57:00|352.6|350.6|352.71|350.71|352.72|350.72|352.6|350.6|20
1724572630000|2024-08-25 07:57:10|352.7|350.7|352.68|350.68|352.7|350.7|352.61|350.61|20
1724572640000|2024-08-25 07:57:20|352.66|350.66|352.79|350.79|352.83|350.83|352.66|350.66|18
1724572650000|2024-08-25 07:57:30|352.8|350.8|352.68|350.68|352.81|350.81|352.67|350.67|15
1724572660000|2024-08-25 07:57:40|352.7|350.7|352.74|350.74|352.75|350.75|352.7|350.7|10
1724572670000|2024-08-25 07:57:50|352.75|350.75|352.73|350.73|352.75|350.75|352.69|350.69|11
1724572680000|2024-08-25 07:58:00|352.74|350.74|352.75|350.75|352.75|350.75|352.74|350.74|2
1724572690000|2024-08-25 07:58:10|352.76|350.76|352.78|350.78|352.78|350.78|352.76|350.76|3
1724572700000|2024-08-25 07:58:20|352.75|350.75|352.75|350.75|352.75|350.75|352.75|350.75|1
1724572710000|2024-08-25 07:58:30|352.76|350.76|353.01|351.01|353.01|351.01|352.76|350.76|10
1724572740000|2024-08-25 07:59:00|353.02|351.02|353.07|351.07|353.07|351.07|353.02|351.02|2
1724572750000|2024-08-25 07:59:10|353.06|351.06|353.02|351.02|353.06|351.06|353.01|351.01|17
1724572760000|2024-08-25 07:59:20|353.01|351.01|353.06|351.06|353.06|351.06|353.01|351.01|13
1724572780000|2024-08-25 07:59:40|353.07|351.07|353.08|351.08|353.08|351.08|353.07|351.07|2
1724572790000|2024-08-25 07:59:50|353.1|351.1|353.07|351.07|353.1|351.1|353.07|351.07|3
1724572800000|2024-08-25 08:00:00|353.05|351.05|352.96|350.96|353.05|351.05|352.89|350.89|22
1724572810000|2024-08-25 08:00:10|352.95|350.95|352.86|350.86|352.95|350.95|352.86|350.86|18
1724572820000|2024-08-25 08:00:20|352.87|350.87|353.04|351.04|353.06|351.06|352.87|350.87|17
1724572830000|2024-08-25 08:00:30|353.05|351.05|352.98|350.98|353.05|351.05|352.98|350.98|20
1724572840000|2024-08-25 08:00:40|352.96|350.96|353.05|351.05|353.05|351.05|352.96|350.96|13
1724572850000|2024-08-25 08:00:50|353.03|351.03|353.03|351.03|353.05|351.05|353.02|351.02|16
1724572860000|2024-08-25 08:01:00|353.02|351.02|353.04|351.04|353.05|351.05|352.98|350.98|15
1724572870000|2024-08-25 08:01:10|353.05|351.05|352.48|350.48|353.05|351.05|352.46|350.46|29
1724572880000|2024-08-25 08:01:20|352.49|350.49|352.48|350.48|352.5|350.5|352.48|350.48|6
1724572890000|2024-08-25 08:01:30|352.45|350.45|352.24|350.24|352.45|350.45|352.16|350.16|24
1724572900000|2024-08-25 08:01:40|352.22|350.22|352.13|350.13|352.24|350.24|352.11|350.11|19
1724572910000|2024-08-25 08:01:50|352.14|350.14|352.75|350.75|352.75|350.75|352.14|350.14|13
1724572920000|2024-08-25 08:02:00|352.84|350.84|352.69|350.69|352.95|350.95|352.67|350.67|24
1724572930000|2024-08-25 08:02:10|352.68|350.68|352.23|350.23|352.69|350.69|352.23|350.23|25
1724572940000|2024-08-25 08:02:20|352.2|350.2|352.23|350.23|352.24|350.24|352.12|350.12|15
1724572950000|2024-08-25 08:02:30|352.24|350.24|352.5|350.5|352.52|350.52|352.24|350.24|16
1724572960000|2024-08-25 08:02:40|352.51|350.51|352.42|350.42|352.58|350.58|352.42|350.42|23
1724572970000|2024-08-25 08:02:50|352.4|350.4|352.23|350.23|352.4|350.4|352.16|350.16|17
1724572980000|2024-08-25 08:03:00|352.29|350.29|352.51|350.51|352.53|350.53|352.29|350.29|13
1724572990000|2024-08-25 08:03:10|352.53|350.53|352.46|350.46|352.53|350.53|352.43|350.43|20
1724573000000|2024-08-25 08:03:20|352.45|350.45|352.51|350.51|352.51|350.51|352.38|350.38|15
1724573010000|2024-08-25 08:03:30|352.5|350.5|352.27|350.27|352.51|350.51|352.27|350.27|11
1724573020000|2024-08-25 08:03:40|352.29|350.29|352.11|350.11|352.3|350.3|352.11|350.11|17
1724573030000|2024-08-25 08:03:50|352.09|350.09|352.01|350.01|352.09|350.09|351.98|349.98|12
1724573040000|2024-08-25 08:04:00|351.98|349.98|351.8|349.8|351.99|349.99|351.76|349.76|18
1724573050000|2024-08-25 08:04:10|351.82|349.82|351.93|349.93|351.96|349.96|351.82|349.82|27
1724573060000|2024-08-25 08:04:20|351.94|349.94|352.12|350.12|352.16|350.16|351.94|349.94|20
1724573070000|2024-08-25 08:04:30|352.13|350.13|352.24|350.24|352.24|350.24|352.09|350.09|17
1724573080000|2024-08-25 08:04:40|352.26|350.26|352.49|350.49|352.49|350.49|352.26|350.26|13
1724573090000|2024-08-25 08:04:50|352.51|350.51|352.46|350.46|352.51|350.51|352.38|350.38|15
1724573100000|2024-08-25 08:05:00|352.48|350.48|352.61|350.61|352.62|350.62|352.45|350.45|23
1724573110000|2024-08-25 08:05:10|352.58|350.58|352.61|350.61|352.71|350.71|352.56|350.56|21
1724573120000|2024-08-25 08:05:20|352.65|350.65|352.9|350.9|352.92|350.92|352.64|350.64|18
1724573130000|2024-08-25 08:05:30|352.91|350.91|352.93|350.93|352.97|350.97|352.9|350.9|11
1724573140000|2024-08-25 08:05:40|352.94|350.94|352.98|350.98|353.03|351.03|352.9|350.9|24
1724573150000|2024-08-25 08:05:50|352.97|350.97|352.85|350.85|353.08|351.08|352.85|350.85|22
1724573160000|2024-08-25 08:06:00|352.83|350.83|353.02|351.02|353.06|351.06|352.83|350.83|20
1724573170000|2024-08-25 08:06:10|353.04|351.04|353.21|351.21|353.21|351.21|353.04|351.04|14
1724573180000|2024-08-25 08:06:20|353.2|351.2|353.33|351.33|353.33|351.33|353.2|351.2|21
1724573190000|2024-08-25 08:06:30|353.32|351.32|353.86|351.86|353.9|351.9|353.31|351.31|22
1724573200000|2024-08-25 08:06:40|353.82|351.82|353.91|351.91|353.91|351.91|353.82|351.82|10
1724573210000|2024-08-25 08:06:50|353.93|351.93|354.07|352.07|354.08|352.08|353.93|351.93|7
1724573220000|2024-08-25 08:07:00|354.06|352.06|354.31|352.31|354.31|352.31|354.03|352.03|22
1724573230000|2024-08-25 08:07:10|354.32|352.32|353.94|351.94|354.32|352.32|353.94|351.94|17
1724573240000|2024-08-25 08:07:20|353.93|351.93|354|352|354.02|352.02|353.9|351.9|14
1724573250000|2024-08-25 08:07:30|354.01|352.01|354.31|352.31|354.35|352.35|354.01|352.01|22
1724573260000|2024-08-25 08:07:40|354.32|352.32|354.31|352.31|354.37|352.37|354.31|352.31|28
1724573270000|2024-08-25 08:07:50|354.3|352.3|354.27|352.27|354.3|352.3|354.16|352.16|19
1724573280000|2024-08-25 08:08:00|354.25|352.25|353.95|351.95|354.26|352.26|353.95|351.95|26
1724573290000|2024-08-25 08:08:10|353.96|351.96|353.79|351.79|353.96|351.96|353.76|351.76|26
1724573300000|2024-08-25 08:08:20|353.8|351.8|353.8|351.8|353.84|351.84|353.76|351.76|18
1724573310000|2024-08-25 08:08:30|353.82|351.82|353.85|351.85|353.85|351.85|353.79|351.79|14
1724573320000|2024-08-25 08:08:40|353.81|351.81|353.94|351.94|353.96|351.96|353.81|351.81|20
1724573330000|2024-08-25 08:08:50|353.93|351.93|353.9|351.9|353.95|351.95|353.89|351.89|5
1724573340000|2024-08-25 08:09:00|353.89|351.89|354.04|352.04|354.06|352.06|353.89|351.89|19
1724573350000|2024-08-25 08:09:10|354.03|352.03|353.93|351.93|354.03|352.03|353.91|351.91|6
1724573360000|2024-08-25 08:09:20|353.92|351.92|354.16|352.16|354.19|352.19|353.92|351.92|18
1724573370000|2024-08-25 08:09:30|354.14|352.14|354.06|352.06|354.16|352.16|354.05|352.05|18
1724573380000|2024-08-25 08:09:40|354.07|352.07|354.01|352.01|354.15|352.15|354.01|352.01|11
1724573390000|2024-08-25 08:09:50|354|352|354.1|352.1|354.15|352.15|354|352|12
1724573400000|2024-08-25 08:10:00|354.09|352.09|354.15|352.15|354.22|352.22|354.09|352.09|21
1724573410000|2024-08-25 08:10:10|354.13|352.13|354.07|352.07|354.13|352.13|354.05|352.05|10
1724573420000|2024-08-25 08:10:20|354.08|352.08|354.18|352.18|354.24|352.24|354.08|352.08|12
1724573430000|2024-08-25 08:10:30|354.22|352.22|354.3|352.3|354.3|352.3|354.21|352.21|12
1724573440000|2024-08-25 08:10:40|354.33|352.33|354.31|352.31|354.35|352.35|354.29|352.29|8
1724573450000|2024-08-25 08:10:50|354.29|352.29|354.29|352.29|354.29|352.29|354.29|352.29|1
1724573460000|2024-08-25 08:11:00|354.28|352.28|354.28|352.28|354.29|352.29|354.28|352.28|3
1724573470000|2024-08-25 08:11:10|354.27|352.27|353.91|351.91|354.27|352.27|353.89|351.89|21
1724573480000|2024-08-25 08:11:20|353.92|351.92|354.03|352.03|354.08|352.08|353.92|351.92|10
1724573490000|2024-08-25 08:11:30|354|352|354.02|352.02|354.06|352.06|354|352|12
1724573500000|2024-08-25 08:11:40|354.01|352.01|353.93|351.93|354.03|352.03|353.92|351.92|15
1724573510000|2024-08-25 08:11:50|353.96|351.96|354.04|352.04|354.05|352.05|353.95|351.95|9
1724573520000|2024-08-25 08:12:00|354.05|352.05|354.16|352.16|354.17|352.17|354.05|352.05|10
1724573530000|2024-08-25 08:12:10|354.17|352.17|354.28|352.28|354.3|352.3|354.17|352.17|13
1724573540000|2024-08-25 08:12:20|354.27|352.27|354.26|352.26|354.3|352.3|354.21|352.21|21
1724573550000|2024-08-25 08:12:30|354.28|352.28|354.27|352.27|354.3|352.3|354.27|352.27|5
1724573560000|2024-08-25 08:12:40|354.28|352.28|354.32|352.32|354.45|352.45|354.28|352.28|18
1724573570000|2024-08-25 08:12:50|354.34|352.34|354.35|352.35|354.38|352.38|354.32|352.32|17
1724573580000|2024-08-25 08:13:00|354.33|352.33|354.23|352.23|354.33|352.33|354.23|352.23|9
1724573590000|2024-08-25 08:13:10|354.22|352.22|354.18|352.18|354.22|352.22|354.15|352.15|12
1724573600000|2024-08-25 08:13:20|354.19|352.19|354.27|352.27|354.32|352.32|354.19|352.19|12
1724573610000|2024-08-25 08:13:30|354.25|352.25|354.21|352.21|354.31|352.31|354.21|352.21|11
1724573620000|2024-08-25 08:13:40|354.22|352.22|354.18|352.18|354.22|352.22|354.17|352.17|8
1724573630000|2024-08-25 08:13:50|354.17|352.17|354.15|352.15|354.18|352.18|354.12|352.12|9
1724573650000|2024-08-25 08:14:10|354.18|352.18|354.3|352.3|354.3|352.3|354.18|352.18|3
1724573660000|2024-08-25 08:14:20|354.31|352.31|354.33|352.33|354.33|352.33|354.28|352.28|5
1724573670000|2024-08-25 08:14:30|354.32|352.32|354.33|352.33|354.33|352.33|354.32|352.32|4
1724573680000|2024-08-25 08:14:40|354.34|352.34|354.33|352.33|354.34|352.34|354.33|352.33|2
1724573690000|2024-08-25 08:14:50|354.36|352.36|354.39|352.39|354.39|352.39|354.34|352.34|6
1724573700000|2024-08-25 08:15:00|354.41|352.41|354.52|352.52|354.55|352.55|354.41|352.41|10
1724573710000|2024-08-25 08:15:10|354.54|352.54|354.52|352.52|354.54|352.54|354.51|352.51|15
1724573720000|2024-08-25 08:15:20|354.53|352.53|354.63|352.63|354.63|352.63|354.52|352.52|19
1724573730000|2024-08-25 08:15:30|354.6|352.6|354.67|352.67|354.67|352.67|354.6|352.6|14
1724573740000|2024-08-25 08:15:40|354.71|352.71|354.8|352.8|354.86|352.86|354.71|352.71|11
1724573750000|2024-08-25 08:15:50|354.79|352.79|354.8|352.8|354.81|352.81|354.77|352.77|8
1724573760000|2024-08-25 08:16:00|354.81|352.81|354.82|352.82|354.85|352.85|354.8|352.8|12
1724573770000|2024-08-25 08:16:10|354.83|352.83|354.77|352.77|354.83|352.83|354.76|352.76|15
1724573780000|2024-08-25 08:16:20|354.76|352.76|354.76|352.76|354.77|352.77|354.76|352.76|3
1724573790000|2024-08-25 08:16:30|354.77|352.77|354.77|352.77|354.77|352.77|354.76|352.76|5
1724573800000|2024-08-25 08:16:40|354.84|352.84|354.84|352.84|354.84|352.84|354.84|352.84|1
1724573820000|2024-08-25 08:17:00|354.82|352.82|354.79|352.79|354.82|352.82|354.77|352.77|6
1724573830000|2024-08-25 08:17:10|354.78|352.78|354.79|352.79|354.79|352.79|354.77|352.77|3
1724573840000|2024-08-25 08:17:20|354.8|352.8|354.81|352.81|354.81|352.81|354.8|352.8|10
1724573850000|2024-08-25 08:17:30|354.8|352.8|354.8|352.8|354.8|352.8|354.79|352.79|3
1724573860000|2024-08-25 08:17:40|354.79|352.79|354.79|352.79|354.8|352.8|354.79|352.79|3
1724573870000|2024-08-25 08:17:50|354.78|352.78|354.79|352.79|354.79|352.79|354.78|352.78|2
1724573880000|2024-08-25 08:18:00|354.78|352.78|354.8|352.8|354.8|352.8|354.77|352.77|4
1724573890000|2024-08-25 08:18:10|354.79|352.79|354.79|352.79|354.8|352.8|354.79|352.79|5
1724573900000|2024-08-25 08:18:20|354.8|352.8|354.81|352.81|354.81|352.81|354.79|352.79|4
1724573910000|2024-08-25 08:18:30|354.8|352.8|354.83|352.83|354.83|352.83|354.8|352.8|3
1724573920000|2024-08-25 08:18:40|354.86|352.86|354.86|352.86|354.86|352.86|354.86|352.86|1
1724573930000|2024-08-25 08:18:50|354.87|352.87|354.96|352.96|354.97|352.97|354.85|352.85|8
1724573940000|2024-08-25 08:19:00|354.95|352.95|355.09|353.09|355.09|353.09|354.95|352.95|21
1724573950000|2024-08-25 08:19:10|355.08|353.08|355.04|353.04|355.08|353.08|355.04|353.04|6
1724573960000|2024-08-25 08:19:20|355.06|353.06|355.14|353.14|355.14|353.14|355.06|353.06|9
1724573970000|2024-08-25 08:19:30|355.15|353.15|355.16|353.16|355.16|353.16|355.11|353.11|11
1724573980000|2024-08-25 08:19:40|355.2|353.2|355.22|353.22|355.27|353.27|355.19|353.19|12
1724573990000|2024-08-25 08:19:50|355.21|353.21|355.2|353.2|355.21|353.21|355.2|353.2|2
1724574000000|2024-08-25 08:20:00|355.21|353.21|355.34|353.34|355.36|353.36|355.21|353.21|11
1724574010000|2024-08-25 08:20:10|355.32|353.32|355.26|353.26|355.32|353.32|355.25|353.25|10
1724574020000|2024-08-25 08:20:20|355.28|353.28|355.27|353.27|355.28|353.28|355.27|353.27|2
1724574030000|2024-08-25 08:20:30|355.26|353.26|355.24|353.24|355.27|353.27|355.24|353.24|5
1724574040000|2024-08-25 08:20:40|355.25|353.25|355.27|353.27|355.27|353.27|355.25|353.25|3
1724574050000|2024-08-25 08:20:50|355.26|353.26|355.37|353.37|355.37|353.37|355.26|353.26|11
1724574060000|2024-08-25 08:21:00|355.38|353.38|355.41|353.41|355.42|353.42|355.38|353.38|10
1724574080000|2024-08-25 08:21:20|355.43|353.43|355.51|353.51|355.52|353.52|355.43|353.43|11
1724574090000|2024-08-25 08:21:30|355.5|353.5|355.52|353.52|355.54|353.54|355.5|353.5|17
1724574100000|2024-08-25 08:21:40|355.53|353.53|355.51|353.51|355.53|353.53|355.49|353.49|10
1724574110000|2024-08-25 08:21:50|355.5|353.5|355.52|353.52|355.54|353.54|355.5|353.5|4
1724574120000|2024-08-25 08:22:00|355.54|353.54|355.58|353.58|355.58|353.58|355.52|353.52|12
1724574130000|2024-08-25 08:22:10|355.56|353.56|355.54|353.54|355.56|353.56|355.53|353.53|4
1724574140000|2024-08-25 08:22:20|355.53|353.53|355.21|353.21|355.55|353.55|355.21|353.21|17
1724574150000|2024-08-25 08:22:30|355.2|353.2|355.14|353.14|355.2|353.2|355.14|353.14|5
1724574160000|2024-08-25 08:22:40|355.15|353.15|354.99|352.99|355.18|353.18|354.99|352.99|20
1724574170000|2024-08-25 08:22:50|354.92|352.92|354.97|352.97|354.98|352.98|354.92|352.92|16
1724574180000|2024-08-25 08:23:00|354.96|352.96|354.93|352.93|354.96|352.96|354.88|352.88|12
1724574190000|2024-08-25 08:23:10|354.96|352.96|355.02|353.02|355.02|353.02|354.95|352.95|19
1724574200000|2024-08-25 08:23:20|355.03|353.03|355.26|353.26|355.34|353.34|355.03|353.03|18
1724574210000|2024-08-25 08:23:30|355.27|353.27|355.39|353.39|355.4|353.4|355.27|353.27|14
1724574220000|2024-08-25 08:23:40|355.36|353.36|355.36|353.36|355.42|353.42|355.34|353.34|14
1724574230000|2024-08-25 08:23:50|355.35|353.35|355.27|353.27|355.35|353.35|355.27|353.27|15
1724574240000|2024-08-25 08:24:00|355.28|353.28|355.28|353.28|355.34|353.34|355.28|353.28|12
1724574250000|2024-08-25 08:24:10|355.24|353.24|355.3|353.3|355.33|353.33|355.23|353.23|25
1724574260000|2024-08-25 08:24:20|355.29|353.29|355.4|353.4|355.44|353.44|355.28|353.28|20
1724574270000|2024-08-25 08:24:30|355.41|353.41|355.39|353.39|355.41|353.41|355.36|353.36|14
1724574280000|2024-08-25 08:24:40|355.4|353.4|355.45|353.45|355.48|353.48|355.4|353.4|9
1724574290000|2024-08-25 08:24:50|355.43|353.43|355.45|353.45|355.45|353.45|355.38|353.38|15
1724574300000|2024-08-25 08:25:00|355.43|353.43|355.37|353.37|355.44|353.44|355.35|353.35|17
1724574310000|2024-08-25 08:25:10|355.35|353.35|355.36|353.36|355.38|353.38|355.35|353.35|12
1724574320000|2024-08-25 08:25:20|355.35|353.35|355.47|353.47|355.47|353.47|355.35|353.35|5
1724574330000|2024-08-25 08:25:30|355.45|353.45|355.46|353.46|355.46|353.46|355.42|353.42|7
1724574340000|2024-08-25 08:25:40|355.47|353.47|355.44|353.44|355.54|353.54|355.44|353.44|11
1724574350000|2024-08-25 08:25:50|355.43|353.43|355.4|353.4|355.49|353.49|355.38|353.38|15
1724574360000|2024-08-25 08:26:00|355.41|353.41|355.43|353.43|355.43|353.43|355.39|353.39|9
1724574370000|2024-08-25 08:26:10|355.44|353.44|355.47|353.47|355.47|353.47|355.44|353.44|5
1724574380000|2024-08-25 08:26:20|355.54|353.54|355.54|353.54|355.56|353.56|355.51|353.51|7
1724574390000|2024-08-25 08:26:30|355.53|353.53|355.53|353.53|355.54|353.54|355.5|353.5|16
1724574400000|2024-08-25 08:26:40|355.52|353.52|355.55|353.55|355.56|353.56|355.52|353.52|10
1724574410000|2024-08-25 08:26:50|355.56|353.56|355.55|353.55|355.56|353.56|355.55|353.55|2
1724574420000|2024-08-25 08:27:00|355.56|353.56|355.58|353.58|355.58|353.58|355.53|353.53|10
1724574430000|2024-08-25 08:27:10|355.57|353.57|355.58|353.58|355.58|353.58|355.54|353.54|7
1724574440000|2024-08-25 08:27:20|355.59|353.59|355.61|353.61|355.61|353.61|355.59|353.59|3
1724574450000|2024-08-25 08:27:30|355.6|353.6|355.62|353.62|355.64|353.64|355.58|353.58|8
1724574460000|2024-08-25 08:27:40|355.63|353.63|355.63|353.63|355.64|353.64|355.63|353.63|3
1724574480000|2024-08-25 08:28:00|355.59|353.59|355.6|353.6|355.6|353.6|355.59|353.59|2
1724574490000|2024-08-25 08:28:10|355.61|353.61|355.59|353.59|355.61|353.61|355.58|353.58|3
1724574510000|2024-08-25 08:28:30|355.6|353.6|355.62|353.62|355.62|353.62|355.6|353.6|2
1724574520000|2024-08-25 08:28:40|355.59|353.59|355.65|353.65|355.65|353.65|355.59|353.59|10
1724574530000|2024-08-25 08:28:50|355.66|353.66|355.64|353.64|355.67|353.67|355.64|353.64|3
1724574550000|2024-08-25 08:29:10|355.67|353.67|355.68|353.68|355.68|353.68|355.67|353.67|2
1724574560000|2024-08-25 08:29:20|355.78|353.78|355.83|353.83|355.86|353.86|355.78|353.78|6
1724574570000|2024-08-25 08:29:30|355.85|353.85|355.84|353.84|355.86|353.86|355.83|353.83|13
1724574580000|2024-08-25 08:29:40|355.86|353.86|355.87|353.87|355.87|353.87|355.85|353.85|5
1724574590000|2024-08-25 08:29:50|355.86|353.86|355.94|353.94|355.94|353.94|355.86|353.86|4
1724574600000|2024-08-25 08:30:00|355.95|353.95|356.09|354.09|356.18|354.18|355.95|353.95|13
1724574610000|2024-08-25 08:30:10|356.03|354.03|356.02|354.02|356.03|354.03|355.96|353.96|17
1724574620000|2024-08-25 08:30:20|356.03|354.03|356.01|354.01|356.11|354.11|356.01|354.01|19
1724574630000|2024-08-25 08:30:30|356|354|355.9|353.9|356.01|354.01|355.9|353.9|7
1724574640000|2024-08-25 08:30:40|355.88|353.88|355.79|353.79|355.97|353.97|355.79|353.79|20
1724574650000|2024-08-25 08:30:50|355.85|353.85|355.9|353.9|355.9|353.9|355.85|353.85|9
1724574660000|2024-08-25 08:31:00|355.86|353.86|355.89|353.89|355.89|353.89|355.8|353.8|10
1724574670000|2024-08-25 08:31:10|355.9|353.9|355.9|353.9|355.93|353.93|355.87|353.87|12
1724574680000|2024-08-25 08:31:20|355.88|353.88|355.9|353.9|355.9|353.9|355.85|353.85|12
1724574690000|2024-08-25 08:31:30|355.88|353.88|355.77|353.77|355.88|353.88|355.76|353.76|11
1724574700000|2024-08-25 08:31:40|355.78|353.78|355.82|353.82|355.83|353.83|355.78|353.78|13
1724574710000|2024-08-25 08:31:50|355.83|353.83|355.91|353.91|355.95|353.95|355.8|353.8|15
1724574720000|2024-08-25 08:32:00|355.89|353.89|355.77|353.77|355.89|353.89|355.77|353.77|15
1724574730000|2024-08-25 08:32:10|355.71|353.71|355.57|353.57|355.71|353.71|355.52|353.52|13
1724574740000|2024-08-25 08:32:20|355.51|353.51|355.5|353.5|355.57|353.57|355.49|353.49|13
1724574750000|2024-08-25 08:32:30|355.51|353.51|355.44|353.44|355.51|353.51|355.42|353.42|14
1724574760000|2024-08-25 08:32:40|355.42|353.42|355.44|353.44|355.45|353.45|355.4|353.4|7
1724574770000|2024-08-25 08:32:50|355.45|353.45|355.32|353.32|355.47|353.47|355.32|353.32|15
1724574780000|2024-08-25 08:33:00|355.31|353.31|355.17|353.17|355.31|353.31|355.17|353.17|11
1724574790000|2024-08-25 08:33:10|355.18|353.18|355.31|353.31|355.34|353.34|355.18|353.18|19
1724574800000|2024-08-25 08:33:20|355.32|353.32|355.51|353.51|355.55|353.55|355.32|353.32|16
1724574810000|2024-08-25 08:33:30|355.52|353.52|355.57|353.57|355.61|353.61|355.51|353.51|10
1724574820000|2024-08-25 08:33:40|355.58|353.58|355.59|353.59|355.59|353.59|355.58|353.58|4
1724574830000|2024-08-25 08:33:50|355.58|353.58|355.73|353.73|355.73|353.73|355.58|353.58|12
1724574840000|2024-08-25 08:34:00|355.72|353.72|355.73|353.73|355.82|353.82|355.71|353.71|23
1724574850000|2024-08-25 08:34:10|355.74|353.74|355.76|353.76|355.77|353.77|355.72|353.72|13
1724574860000|2024-08-25 08:34:20|355.75|353.75|355.7|353.7|355.75|353.75|355.68|353.68|10
1724574870000|2024-08-25 08:34:30|355.71|353.71|355.54|353.54|355.71|353.71|355.54|353.54|10
1724574880000|2024-08-25 08:34:40|355.51|353.51|355.38|353.38|355.51|353.51|355.31|353.31|14
1724574890000|2024-08-25 08:34:50|355.39|353.39|355.49|353.49|355.49|353.49|355.39|353.39|15
1724574900000|2024-08-25 08:35:00|355.48|353.48|355.32|353.32|355.48|353.48|355.32|353.32|17
1724574910000|2024-08-25 08:35:10|355.31|353.31|355.24|353.24|355.31|353.31|355.2|353.2|17
1724574920000|2024-08-25 08:35:20|355.23|353.23|355.12|353.12|355.25|353.25|355.12|353.12|14
1724574930000|2024-08-25 08:35:30|355.14|353.14|355.26|353.26|355.3|353.3|355.1|353.1|24
1724574940000|2024-08-25 08:35:40|355.23|353.23|355.26|353.26|355.31|353.31|355.15|353.15|21
1724574950000|2024-08-25 08:35:50|355.25|353.25|355.51|353.51|355.54|353.54|355.25|353.25|21
1724574960000|2024-08-25 08:36:00|355.48|353.48|355.26|353.26|355.49|353.49|355.26|353.26|21
1724574970000|2024-08-25 08:36:10|355.25|353.25|355.21|353.21|355.28|353.28|355.21|353.21|17
1724574980000|2024-08-25 08:36:20|355.2|353.2|355.17|353.17|355.21|353.21|355.09|353.09|22
1724574990000|2024-08-25 08:36:30|355.14|353.14|355.33|353.33|355.33|353.33|355.09|353.09|20
1724575000000|2024-08-25 08:36:40|355.31|353.31|355.43|353.43|355.43|353.43|355.29|353.29|12
1724575010000|2024-08-25 08:36:50|355.42|353.42|355.4|353.4|355.42|353.42|355.37|353.37|10
1724575020000|2024-08-25 08:37:00|355.39|353.39|355.39|353.39|355.44|353.44|355.37|353.37|16
1724575030000|2024-08-25 08:37:10|355.4|353.4|355.45|353.45|355.45|353.45|355.39|353.39|10
1724575040000|2024-08-25 08:37:20|355.42|353.42|355.32|353.32|355.43|353.43|355.28|353.28|14
1724575050000|2024-08-25 08:37:30|355.31|353.31|355.31|353.31|355.32|353.32|355.3|353.3|12
1724575060000|2024-08-25 08:37:40|355.29|353.29|355.45|353.45|355.46|353.46|355.26|353.26|17
1724575070000|2024-08-25 08:37:50|355.46|353.46|355.34|353.34|355.46|353.46|355.34|353.34|20
1724575080000|2024-08-25 08:38:00|355.35|353.35|355.34|353.34|355.36|353.36|355.3|353.3|14
1724575090000|2024-08-25 08:38:10|355.33|353.33|355.27|353.27|355.33|353.33|355.19|353.19|21
1724575100000|2024-08-25 08:38:20|355.28|353.28|355.32|353.32|355.36|353.36|355.28|353.28|8
1724575110000|2024-08-25 08:38:30|355.31|353.31|355.37|353.37|355.37|353.37|355.31|353.31|12
1724575120000|2024-08-25 08:38:40|355.39|353.39|355.53|353.53|355.53|353.53|355.39|353.39|4
1724575130000|2024-08-25 08:38:50|355.54|353.54|355.59|353.59|355.67|353.67|355.54|353.54|16
1724575140000|2024-08-25 08:39:00|355.6|353.6|355.76|353.76|355.76|353.76|355.59|353.59|18
1724575150000|2024-08-25 08:39:10|355.78|353.78|355.8|353.8|355.85|353.85|355.78|353.78|14
1724575160000|2024-08-25 08:39:20|355.83|353.83|355.71|353.71|355.86|353.86|355.71|353.71|16
1724575170000|2024-08-25 08:39:30|355.7|353.7|355.74|353.74|355.74|353.74|355.66|353.66|20
1724575180000|2024-08-25 08:39:40|355.72|353.72|355.78|353.78|355.81|353.81|355.7|353.7|21
1724575190000|2024-08-25 08:39:50|355.75|353.75|355.87|353.87|355.89|353.89|355.75|353.75|18
1724575200000|2024-08-25 08:40:00|355.88|353.88|355.93|353.93|355.98|353.98|355.83|353.83|20
1724575210000|2024-08-25 08:40:10|355.88|353.88|355.77|353.77|355.9|353.9|355.74|353.74|19
1724575220000|2024-08-25 08:40:20|355.79|353.79|355.86|353.86|355.87|353.87|355.76|353.76|18
1724575230000|2024-08-25 08:40:30|355.87|353.87|355.97|353.97|355.97|353.97|355.82|353.82|15
1724575240000|2024-08-25 08:40:40|355.99|353.99|356.06|354.06|356.06|354.06|355.99|353.99|15
1724575250000|2024-08-25 08:40:50|356.07|354.07|355.96|353.96|356.07|354.07|355.94|353.94|18
1724575260000|2024-08-25 08:41:00|355.94|353.94|355.88|353.88|355.96|353.96|355.88|353.88|11
1724575270000|2024-08-25 08:41:10|355.9|353.9|355.88|353.88|355.9|353.9|355.81|353.81|15
1724575280000|2024-08-25 08:41:20|355.89|353.89|356.02|354.02|356.02|354.02|355.86|353.86|13
1724575290000|2024-08-25 08:41:30|356.01|354.01|356|354|356.03|354.03|355.99|353.99|11
1724575300000|2024-08-25 08:41:40|355.97|353.97|355.9|353.9|355.97|353.97|355.84|353.84|18
1724575310000|2024-08-25 08:41:50|355.91|353.91|355.99|353.99|356.04|354.04|355.9|353.9|14
1724575320000|2024-08-25 08:42:00|355.94|353.94|355.97|353.97|355.97|353.97|355.9|353.9|10
1724575330000|2024-08-25 08:42:10|355.95|353.95|355.87|353.87|355.98|353.98|355.87|353.87|9
1724575340000|2024-08-25 08:42:20|355.84|353.84|355.85|353.85|355.86|353.86|355.84|353.84|7
1724575350000|2024-08-25 08:42:30|355.83|353.83|355.8|353.8|355.83|353.83|355.78|353.78|5
1724575360000|2024-08-25 08:42:40|355.81|353.81|355.63|353.63|355.81|353.81|355.63|353.63|15
1724575370000|2024-08-25 08:42:50|355.64|353.64|355.65|353.65|355.66|353.66|355.6|353.6|10
1724575380000|2024-08-25 08:43:00|355.54|353.54|355.41|353.41|355.55|353.55|355.41|353.41|18
1724575390000|2024-08-25 08:43:10|355.39|353.39|355.53|353.53|355.57|353.57|355.39|353.39|12
1724575400000|2024-08-25 08:43:20|355.54|353.54|355.49|353.49|355.57|353.57|355.48|353.48|13
1724575410000|2024-08-25 08:43:30|355.5|353.5|355.36|353.36|355.5|353.5|355.34|353.34|17
1724575420000|2024-08-25 08:43:40|355.35|353.35|355.47|353.47|355.47|353.47|355.32|353.32|14
1724575430000|2024-08-25 08:43:50|355.46|353.46|355.52|353.52|355.55|353.55|355.46|353.46|15
1724575440000|2024-08-25 08:44:00|355.5|353.5|355.43|353.43|355.51|353.51|355.43|353.43|11
1724575450000|2024-08-25 08:44:10|355.44|353.44|355.49|353.49|355.49|353.49|355.44|353.44|6
1724575460000|2024-08-25 08:44:20|355.51|353.51|355.54|353.54|355.55|353.55|355.48|353.48|15
1724575470000|2024-08-25 08:44:30|355.52|353.52|355.49|353.49|355.54|353.54|355.48|353.48|13
1724575480000|2024-08-25 08:44:40|355.46|353.46|355.53|353.53|355.53|353.53|355.46|353.46|13
1724575490000|2024-08-25 08:44:50|355.55|353.55|355.55|353.55|355.57|353.57|355.51|353.51|14
1724575500000|2024-08-25 08:45:00|355.51|353.51|355.47|353.47|355.54|353.54|355.47|353.47|13
1724575510000|2024-08-25 08:45:10|355.45|353.45|355.31|353.31|355.48|353.48|355.27|353.27|22
1724575520000|2024-08-25 08:45:20|355.33|353.33|355.3|353.3|355.39|353.39|355.26|353.26|17
1724575530000|2024-08-25 08:45:30|355.31|353.31|355.43|353.43|355.43|353.43|355.31|353.31|8
1724575540000|2024-08-25 08:45:40|355.49|353.49|355.54|353.54|355.54|353.54|355.45|353.45|7
1724575550000|2024-08-25 08:45:50|355.6|353.6|355.43|353.43|355.6|353.6|355.43|353.43|15
1724575560000|2024-08-25 08:46:00|355.44|353.44|355.28|353.28|355.44|353.44|355.28|353.28|10
1724575570000|2024-08-25 08:46:10|355.29|353.29|355.36|353.36|355.37|353.37|355.29|353.29|16
1724575580000|2024-08-25 08:46:20|355.35|353.35|355.5|353.5|355.57|353.57|355.35|353.35|19
1724575590000|2024-08-25 08:46:30|355.51|353.51|355.31|353.31|355.51|353.51|355.23|353.23|19
1724575600000|2024-08-25 08:46:40|355.32|353.32|355.42|353.42|355.43|353.43|355.32|353.32|9
1724575610000|2024-08-25 08:46:50|355.43|353.43|355.39|353.39|355.47|353.47|355.37|353.37|13
1724575620000|2024-08-25 08:47:00|355.4|353.4|355.41|353.41|355.45|353.45|355.35|353.35|23
1724575630000|2024-08-25 08:47:10|355.42|353.42|355.44|353.44|355.44|353.44|355.39|353.39|19
1724575640000|2024-08-25 08:47:20|355.45|353.45|355.42|353.42|355.48|353.48|355.4|353.4|14
1724575650000|2024-08-25 08:47:30|355.41|353.41|355.47|353.47|355.47|353.47|355.36|353.36|17
1724575660000|2024-08-25 08:47:40|355.46|353.46|355.42|353.42|355.48|353.48|355.41|353.41|8
1724575670000|2024-08-25 08:47:50|355.43|353.43|355.25|353.25|355.43|353.43|355.2|353.2|21
1724575680000|2024-08-25 08:48:00|355.24|353.24|355.27|353.27|355.29|353.29|355.24|353.24|14
1724575690000|2024-08-25 08:48:10|355.28|353.28|355.27|353.27|355.31|353.31|355.25|353.25|20
1724575700000|2024-08-25 08:48:20|355.26|353.26|355.32|353.32|355.35|353.35|355.26|353.26|15
1724575710000|2024-08-25 08:48:30|355.31|353.31|355.37|353.37|355.38|353.38|355.29|353.29|16
1724575720000|2024-08-25 08:48:40|355.38|353.38|355.35|353.35|355.38|353.38|355.34|353.34|12
1724575730000|2024-08-25 08:48:50|355.34|353.34|355.35|353.35|355.38|353.38|355.34|353.34|11
1724575740000|2024-08-25 08:49:00|355.36|353.36|355.37|353.37|355.39|353.39|355.35|353.35|9
1724575750000|2024-08-25 08:49:10|355.38|353.38|355.31|353.31|355.4|353.4|355.29|353.29|12
1724575760000|2024-08-25 08:49:20|355.32|353.32|355.31|353.31|355.38|353.38|355.31|353.31|23
1724575770000|2024-08-25 08:49:30|355.3|353.3|355.24|353.24|355.3|353.3|355.23|353.23|14
1724575780000|2024-08-25 08:49:40|355.23|353.23|355.1|353.1|355.27|353.27|355.07|353.07|14
1724575790000|2024-08-25 08:49:50|355.12|353.12|355.15|353.15|355.15|353.15|355.08|353.08|13
1724575800000|2024-08-25 08:50:00|355.17|353.17|355.17|353.17|355.2|353.2|355.15|353.15|12
1724575810000|2024-08-25 08:50:10|355.18|353.18|355.1|353.1|355.18|353.18|355.1|353.1|7
1724575820000|2024-08-25 08:50:20|355.09|353.09|355.11|353.11|355.15|353.15|355.09|353.09|10
1724575830000|2024-08-25 08:50:30|355.1|353.1|355.07|353.07|355.1|353.1|355.04|353.04|5
1724575840000|2024-08-25 08:50:40|355.06|353.06|354.95|352.95|355.06|353.06|354.94|352.94|6
1724575850000|2024-08-25 08:50:50|354.97|352.97|354.96|352.96|354.98|352.98|354.95|352.95|4
1724575860000|2024-08-25 08:51:00|354.97|352.97|355.12|353.12|355.12|353.12|354.96|352.96|10
1724575870000|2024-08-25 08:51:10|355.14|353.14|355.1|353.1|355.17|353.17|355.09|353.09|14
1724575880000|2024-08-25 08:51:20|355.09|353.09|355.13|353.13|355.18|353.18|355.05|353.05|16
1724575890000|2024-08-25 08:51:30|355.14|353.14|355.13|353.13|355.14|353.14|355.09|353.09|11
1724575900000|2024-08-25 08:51:40|355.15|353.15|355.13|353.13|355.18|353.18|355.13|353.13|16
1724575910000|2024-08-25 08:51:50|355.15|353.15|355.17|353.17|355.17|353.17|355.15|353.15|2
1724575920000|2024-08-25 08:52:00|355.18|353.18|355.25|353.25|355.25|353.25|355.18|353.18|13
1724575930000|2024-08-25 08:52:10|355.27|353.27|355.23|353.23|355.27|353.27|355.21|353.21|7
1724575940000|2024-08-25 08:52:20|355.21|353.21|355.29|353.29|355.29|353.29|355.16|353.16|14
1724575950000|2024-08-25 08:52:30|355.28|353.28|355.26|353.26|355.28|353.28|355.26|353.26|6
1724575960000|2024-08-25 08:52:40|355.27|353.27|355.34|353.34|355.34|353.34|355.27|353.27|4
1724575970000|2024-08-25 08:52:50|355.4|353.4|355.4|353.4|355.4|353.4|355.4|353.4|1
1724575980000|2024-08-25 08:53:00|355.38|353.38|355.15|353.15|355.4|353.4|355.13|353.13|13
1724575990000|2024-08-25 08:53:10|355.14|353.14|355.01|353.01|355.19|353.19|355|353|18
1724576000000|2024-08-25 08:53:20|355|353|355|353|355|353|354.99|352.99|7
1724576020000|2024-08-25 08:53:40|354.99|352.99|355.03|353.03|355.03|353.03|354.99|352.99|5
1724576030000|2024-08-25 08:53:50|355.04|353.04|355.1|353.1|355.11|353.11|355.04|353.04|8
1724576040000|2024-08-25 08:54:00|355.11|353.11|355.11|353.11|355.11|353.11|355.09|353.09|8
1724576050000|2024-08-25 08:54:10|355.12|353.12|355.17|353.17|355.17|353.17|355.12|353.12|10
1724576060000|2024-08-25 08:54:20|355.16|353.16|355.16|353.16|355.17|353.17|355.15|353.15|5
1724576070000|2024-08-25 08:54:30|355.15|353.15|355.21|353.21|355.21|353.21|355.11|353.11|11
1724576080000|2024-08-25 08:54:40|355.2|353.2|355.31|353.31|355.31|353.31|355.2|353.2|12
1724576090000|2024-08-25 08:54:50|355.32|353.32|355.37|353.37|355.38|353.38|355.32|353.32|15
1724576100000|2024-08-25 08:55:00|355.38|353.38|355.26|353.26|355.38|353.38|355.24|353.24|15
1724576110000|2024-08-25 08:55:10|355.27|353.27|355.28|353.28|355.31|353.31|355.27|353.27|11
1724576120000|2024-08-25 08:55:20|355.3|353.3|355.31|353.31|355.32|353.32|355.3|353.3|8
1724576130000|2024-08-25 08:55:30|355.29|353.29|355.3|353.3|355.3|353.3|355.26|353.26|7
1724576140000|2024-08-25 08:55:40|355.31|353.31|355.26|353.26|355.34|353.34|355.23|353.23|14
1724576150000|2024-08-25 08:55:50|355.27|353.27|355.27|353.27|355.27|353.27|355.27|353.27|1
1724576160000|2024-08-25 08:56:00|355.26|353.26|355.31|353.31|355.31|353.31|355.26|353.26|10
1724576170000|2024-08-25 08:56:10|355.32|353.32|355.43|353.43|355.43|353.43|355.32|353.32|5
1724576180000|2024-08-25 08:56:20|355.44|353.44|355.45|353.45|355.45|353.45|355.44|353.44|2
1724576190000|2024-08-25 08:56:30|355.44|353.44|355.44|353.44|355.45|353.45|355.42|353.42|6
1724576200000|2024-08-25 08:56:40|355.43|353.43|355.2|353.2|355.43|353.43|355.2|353.2|12
1724576210000|2024-08-25 08:56:50|355.19|353.19|355.09|353.09|355.19|353.19|355.05|353.05|17
1724576220000|2024-08-25 08:57:00|355.08|353.08|354.99|352.99|355.09|353.09|354.99|352.99|11
1724576230000|2024-08-25 08:57:10|354.98|352.98|355.02|353.02|355.06|353.06|354.98|352.98|17
1724576240000|2024-08-25 08:57:20|355.01|353.01|355.03|353.03|355.03|353.03|354.99|352.99|7
1724576250000|2024-08-25 08:57:30|355.04|353.04|354.9|352.9|355.04|353.04|354.9|352.9|12
1724576260000|2024-08-25 08:57:40|354.92|352.92|354.89|352.89|354.92|352.92|354.89|352.89|10
1724576270000|2024-08-25 08:57:50|354.9|352.9|354.89|352.89|354.92|352.92|354.89|352.89|12
1724576280000|2024-08-25 08:58:00|354.9|352.9|354.78|352.78|354.9|352.9|354.78|352.78|21
1724576290000|2024-08-25 08:58:10|354.79|352.79|354.8|352.8|354.81|352.81|354.78|352.78|10
1724576300000|2024-08-25 08:58:20|354.81|352.81|354.89|352.89|354.9|352.9|354.81|352.81|3
1724576310000|2024-08-25 08:58:30|354.88|352.88|354.95|352.95|354.95|352.95|354.84|352.84|11
1724576320000|2024-08-25 08:58:40|354.94|352.94|354.94|352.94|354.95|352.95|354.93|352.93|5
1724576330000|2024-08-25 08:58:50|354.93|352.93|354.96|352.96|354.97|352.97|354.9|352.9|10
1724576340000|2024-08-25 08:59:00|354.97|352.97|354.95|352.95|354.98|352.98|354.94|352.94|8
1724576350000|2024-08-25 08:59:10|354.96|352.96|354.96|352.96|354.97|352.97|354.94|352.94|16
1724576360000|2024-08-25 08:59:20|354.97|352.97|355.06|353.06|355.06|353.06|354.97|352.97|5
1724576380000|2024-08-25 08:59:40|355.07|353.07|355.08|353.08|355.08|353.08|355.07|353.07|2
1724576390000|2024-08-25 08:59:50|355.07|353.07|355.1|353.1|355.11|353.11|355.07|353.07|5
1724576400000|2024-08-25 09:00:00|355.09|353.09|355.36|353.36|355.47|353.47|355.06|353.06|26
1724576410000|2024-08-25 09:00:10|355.37|353.37|355.12|353.12|355.37|353.37|355.12|353.12|25
1724576420000|2024-08-25 09:00:20|355.13|353.13|355.25|353.25|355.25|353.25|355.09|353.09|17
1724576430000|2024-08-25 09:00:30|355.26|353.26|355.32|353.32|355.37|353.37|355.26|353.26|13
1724576440000|2024-08-25 09:00:40|355.3|353.3|355.37|353.37|355.38|353.38|355.29|353.29|11
1724576450000|2024-08-25 09:00:50|355.38|353.38|355.38|353.38|355.38|353.38|355.36|353.36|9
1724576460000|2024-08-25 09:01:00|355.4|353.4|355.83|353.83|355.83|353.83|355.4|353.4|25
1724576470000|2024-08-25 09:01:10|355.8|353.8|355.45|353.45|355.8|353.8|355.45|353.45|16
1724576480000|2024-08-25 09:01:20|355.44|353.44|355.32|353.32|355.45|353.45|355.26|353.26|22
1724576490000|2024-08-25 09:01:30|355.31|353.31|355.48|353.48|355.49|353.49|355.3|353.3|19
1724576500000|2024-08-25 09:01:40|355.45|353.45|355.45|353.45|355.46|353.46|355.42|353.42|15
1724576510000|2024-08-25 09:01:50|355.46|353.46|355.68|353.68|355.69|353.69|355.46|353.46|15
1724576520000|2024-08-25 09:02:00|355.67|353.67|355.79|353.79|355.81|353.81|355.66|353.66|15
1724576530000|2024-08-25 09:02:10|355.78|353.78|355.79|353.79|355.81|353.81|355.73|353.73|16
1724576540000|2024-08-25 09:02:20|355.78|353.78|355.64|353.64|355.8|353.8|355.63|353.63|14
1724576550000|2024-08-25 09:02:30|355.63|353.63|355.47|353.47|355.63|353.63|355.38|353.38|16
1724576560000|2024-08-25 09:02:40|355.45|353.45|355.43|353.43|355.46|353.46|355.43|353.43|10
1724576570000|2024-08-25 09:02:50|355.44|353.44|355.37|353.37|355.46|353.46|355.34|353.34|14
1724576580000|2024-08-25 09:03:00|355.34|353.34|355.11|353.11|355.34|353.34|355.1|353.1|17
1724576590000|2024-08-25 09:03:10|355.09|353.09|355.07|353.07|355.1|353.1|355.05|353.05|12
1724576600000|2024-08-25 09:03:20|355.09|353.09|355|353|355.09|353.09|355|353|6
1724576610000|2024-08-25 09:03:30|354.99|352.99|354.91|352.91|355|353|354.91|352.91|12
1724576620000|2024-08-25 09:03:40|354.92|352.92|354.87|352.87|354.92|352.92|354.87|352.87|9
1724576630000|2024-08-25 09:03:50|354.88|352.88|355.1|353.1|355.17|353.17|354.88|352.88|11
1724576640000|2024-08-25 09:04:00|355.11|353.11|354.95|352.95|355.11|353.11|354.95|352.95|17
1724576650000|2024-08-25 09:04:10|354.9|352.9|354.88|352.88|354.91|352.91|354.86|352.86|14
1724576660000|2024-08-25 09:04:20|354.89|352.89|354.82|352.82|354.89|352.89|354.82|352.82|9
1724576670000|2024-08-25 09:04:30|354.81|352.81|354.84|352.84|354.85|352.85|354.8|352.8|17
1724576680000|2024-08-25 09:04:40|354.83|352.83|354.71|352.71|354.83|352.83|354.71|352.71|10
1724576690000|2024-08-25 09:04:50|354.73|352.73|354.8|352.8|354.8|352.8|354.73|352.73|6
1724576700000|2024-08-25 09:05:00|354.86|352.86|355.07|353.07|355.07|353.07|354.86|352.86|12
1724576710000|2024-08-25 09:05:10|355.08|353.08|355.06|353.06|355.1|353.1|355.04|353.04|24
1724576720000|2024-08-25 09:05:20|354.99|352.99|355.01|353.01|355.1|353.1|354.99|352.99|18
1724576730000|2024-08-25 09:05:30|355.02|353.02|355.07|353.07|355.1|353.1|355.01|353.01|16
1724576740000|2024-08-25 09:05:40|355.08|353.08|355.29|353.29|355.29|353.29|355.07|353.07|12
1724576750000|2024-08-25 09:05:50|355.26|353.26|355.27|353.27|355.27|353.27|355.26|353.26|8
1724576760000|2024-08-25 09:06:00|355.26|353.26|355.25|353.25|355.27|353.27|355.2|353.2|15
1724576770000|2024-08-25 09:06:10|355.24|353.24|355.07|353.07|355.27|353.27|355.07|353.07|22
1724576780000|2024-08-25 09:06:20|355.05|353.05|355.04|353.04|355.09|353.09|355.03|353.03|19
1724576790000|2024-08-25 09:06:30|355.03|353.03|355.07|353.07|355.08|353.08|355.02|353.02|16
1724576800000|2024-08-25 09:06:40|355.09|353.09|355.08|353.08|355.1|353.1|355.07|353.07|8
1724576810000|2024-08-25 09:06:50|355.07|353.07|355.02|353.02|355.07|353.07|355.01|353.01|12
1724576820000|2024-08-25 09:07:00|355.03|353.03|355.07|353.07|355.08|353.08|355.01|353.01|9
1724576830000|2024-08-25 09:07:10|355.08|353.08|354.94|352.94|355.08|353.08|354.94|352.94|14
1724576840000|2024-08-25 09:07:20|354.95|352.95|354.82|352.82|354.95|352.95|354.82|352.82|11
1724576850000|2024-08-25 09:07:30|354.81|352.81|354.81|352.81|354.81|352.81|354.81|352.81|1
1724576860000|2024-08-25 09:07:40|354.82|352.82|354.87|352.87|354.87|352.87|354.81|352.81|10
1724576870000|2024-08-25 09:07:50|354.86|352.86|354.78|352.78|354.87|352.87|354.78|352.78|7
1724576880000|2024-08-25 09:08:00|354.8|352.8|354.79|352.79|354.87|352.87|354.79|352.79|13
1724576890000|2024-08-25 09:08:10|354.76|352.76|354.74|352.74|354.81|352.81|354.74|352.74|15
1724576900000|2024-08-25 09:08:20|354.75|352.75|354.74|352.74|354.76|352.76|354.73|352.73|17
1724576910000|2024-08-25 09:08:30|354.73|352.73|354.79|352.79|354.83|352.83|354.73|352.73|20
1724576920000|2024-08-25 09:08:40|354.74|352.74|354.77|352.77|354.82|352.82|354.74|352.74|15
1724576930000|2024-08-25 09:08:50|354.78|352.78|354.79|352.79|354.81|352.81|354.76|352.76|9
1724576940000|2024-08-25 09:09:00|354.78|352.78|354.7|352.7|354.8|352.8|354.7|352.7|16
1724576950000|2024-08-25 09:09:10|354.71|352.71|354.7|352.7|354.71|352.71|354.67|352.67|4
1724576960000|2024-08-25 09:09:20|354.79|352.79|354.63|352.63|354.8|352.8|354.63|352.63|16
1724576970000|2024-08-25 09:09:30|354.64|352.64|354.64|352.64|354.65|352.65|354.64|352.64|5
1724576980000|2024-08-25 09:09:40|354.6|352.6|354.68|352.68|354.68|352.68|354.58|352.58|14
1724576990000|2024-08-25 09:09:50|354.67|352.67|354.71|352.71|354.72|352.72|354.65|352.65|9
1724577000000|2024-08-25 09:10:00|354.7|352.7|354.68|352.68|354.72|352.72|354.66|352.66|19
1724577010000|2024-08-25 09:10:10|354.69|352.69|354.5|352.5|354.81|352.81|354.5|352.5|17
1724577020000|2024-08-25 09:10:20|354.51|352.51|354.56|352.56|354.57|352.57|354.46|352.46|12
1724577030000|2024-08-25 09:10:30|354.55|352.55|354.57|352.57|354.67|352.67|354.53|352.53|15
1724577040000|2024-08-25 09:10:40|354.6|352.6|354.59|352.59|354.61|352.61|354.58|352.58|13
1724577050000|2024-08-25 09:10:50|354.61|352.61|354.73|352.73|354.73|352.73|354.61|352.61|9
1724577060000|2024-08-25 09:11:00|354.71|352.71|354.67|352.67|354.71|352.71|354.64|352.64|13
1724577070000|2024-08-25 09:11:10|354.66|352.66|354.71|352.71|354.71|352.71|354.66|352.66|8
1724577080000|2024-08-25 09:11:20|354.7|352.7|354.7|352.7|354.72|352.72|354.69|352.69|11
1724577090000|2024-08-25 09:11:30|354.68|352.68|354.69|352.69|354.7|352.7|354.68|352.68|10
1724577100000|2024-08-25 09:11:40|354.7|352.7|354.71|352.71|354.71|352.71|354.69|352.69|8
1724577110000|2024-08-25 09:11:50|354.7|352.7|354.74|352.74|354.74|352.74|354.7|352.7|5
1724577120000|2024-08-25 09:12:00|354.75|352.75|354.65|352.65|354.75|352.75|354.64|352.64|13
1724577130000|2024-08-25 09:12:10|354.6|352.6|354.6|352.6|354.6|352.6|354.57|352.57|5
1724577140000|2024-08-25 09:12:20|354.61|352.61|354.61|352.61|354.61|352.61|354.55|352.55|12
1724577150000|2024-08-25 09:12:30|354.63|352.63|354.61|352.61|354.63|352.63|354.61|352.61|2
1724577160000|2024-08-25 09:12:40|354.62|352.62|354.6|352.6|354.62|352.62|354.59|352.59|7
1724577170000|2024-08-25 09:12:50|354.56|352.56|354.58|352.58|354.58|352.58|354.56|352.56|11
1724577180000|2024-08-25 09:13:00|354.6|352.6|354.55|352.55|354.61|352.61|354.55|352.55|9
1724577190000|2024-08-25 09:13:10|354.56|352.56|354.58|352.58|354.58|352.58|354.54|352.54|16
1724577200000|2024-08-25 09:13:20|354.57|352.57|354.57|352.57|354.58|352.58|354.55|352.55|7
1724577210000|2024-08-25 09:13:30|354.58|352.58|354.62|352.62|354.62|352.62|354.58|352.58|5
1724577220000|2024-08-25 09:13:40|354.63|352.63|354.62|352.62|354.63|352.63|354.61|352.61|4
1724577230000|2024-08-25 09:13:50|354.59|352.59|354.61|352.61|354.62|352.62|354.59|352.59|8
1724577240000|2024-08-25 09:14:00|354.58|352.58|354.44|352.44|354.58|352.58|354.44|352.44|9
1724577250000|2024-08-25 09:14:10|354.45|352.45|354.46|352.46|354.46|352.46|354.41|352.41|10
1724577260000|2024-08-25 09:14:20|354.45|352.45|354.46|352.46|354.5|352.5|354.45|352.45|9
1724577270000|2024-08-25 09:14:30|354.47|352.47|354.47|352.47|354.47|352.47|354.47|352.47|1
1724577280000|2024-08-25 09:14:40|354.48|352.48|354.47|352.47|354.48|352.48|354.47|352.47|2
1724577290000|2024-08-25 09:14:50|354.48|352.48|354.5|352.5|354.5|352.5|354.46|352.46|12
1724577300000|2024-08-25 09:15:00|354.51|352.51|354.57|352.57|354.62|352.62|354.51|352.51|13
1724577310000|2024-08-25 09:15:10|354.58|352.58|354.57|352.57|354.59|352.59|354.51|352.51|21
1724577320000|2024-08-25 09:15:20|354.56|352.56|354.49|352.49|354.57|352.57|354.48|352.48|13
1724577330000|2024-08-25 09:15:30|354.45|352.45|354.41|352.41|354.49|352.49|354.41|352.41|19
1724577340000|2024-08-25 09:15:40|354.43|352.43|354.37|352.37|354.44|352.44|354.35|352.35|10
1724577350000|2024-08-25 09:15:50|354.39|352.39|354.42|352.42|354.42|352.42|354.36|352.36|12
1724577360000|2024-08-25 09:16:00|354.43|352.43|354.19|352.19|354.45|352.45|354.19|352.19|19
1724577370000|2024-08-25 09:16:10|354.2|352.2|354.28|352.28|354.31|352.31|354.15|352.15|18
1724577380000|2024-08-25 09:16:20|354.29|352.29|354.38|352.38|354.41|352.41|354.29|352.29|18
1724577390000|2024-08-25 09:16:30|354.35|352.35|354.35|352.35|354.36|352.36|354.35|352.35|3
1724577400000|2024-08-25 09:16:40|354.34|352.34|354.22|352.22|354.38|352.38|354.21|352.21|24
1724577410000|2024-08-25 09:16:50|354.19|352.19|354.18|352.18|354.2|352.2|354.12|352.12|18
1724577420000|2024-08-25 09:17:00|354.19|352.19|354.1|352.1|354.21|352.21|354.05|352.05|17
1724577430000|2024-08-25 09:17:10|354.08|352.08|353.99|351.99|354.08|352.08|353.99|351.99|11
1724577440000|2024-08-25 09:17:20|354|352|353.93|351.93|354.02|352.02|353.89|351.89|23
1724577450000|2024-08-25 09:17:30|353.92|351.92|354.09|352.09|354.1|352.1|353.92|351.92|11
1724577460000|2024-08-25 09:17:40|354.26|352.26|354.42|352.42|354.43|352.43|354.22|352.22|18
1724577470000|2024-08-25 09:17:50|354.43|352.43|354.36|352.36|354.43|352.43|354.34|352.34|17
1724577480000|2024-08-25 09:18:00|354.37|352.37|354.31|352.31|354.37|352.37|354.26|352.26|20
1724577490000|2024-08-25 09:18:10|354.29|352.29|354.07|352.07|354.29|352.29|354.07|352.07|17
1724577500000|2024-08-25 09:18:20|354.14|352.14|354.18|352.18|354.18|352.18|354.14|352.14|17
1724577510000|2024-08-25 09:18:30|354.19|352.19|354.24|352.24|354.24|352.24|354.19|352.19|4
1724577520000|2024-08-25 09:18:40|354.2|352.2|354.06|352.06|354.24|352.24|354.05|352.05|16
1724577530000|2024-08-25 09:18:50|354.05|352.05|354.02|352.02|354.05|352.05|353.97|351.97|16
1724577540000|2024-08-25 09:19:00|354.03|352.03|354.14|352.14|354.14|352.14|354.03|352.03|8
1724577550000|2024-08-25 09:19:10|354.13|352.13|354.12|352.12|354.14|352.14|354.08|352.08|10
1724577560000|2024-08-25 09:19:20|354.11|352.11|354.23|352.23|354.24|352.24|354.1|352.1|13
1724577570000|2024-08-25 09:19:30|354.24|352.24|354.29|352.29|354.3|352.3|354.23|352.23|9
1724577580000|2024-08-25 09:19:40|354.28|352.28|354.41|352.41|354.42|352.42|354.28|352.28|18
1724577590000|2024-08-25 09:19:50|354.42|352.42|354.38|352.38|354.46|352.46|354.38|352.38|13
1724577600000|2024-08-25 09:20:00|354.33|352.33|354.19|352.19|354.33|352.33|354.13|352.13|18
1724577610000|2024-08-25 09:20:10|354.2|352.2|354.2|352.2|354.21|352.21|354.17|352.17|6
1724577620000|2024-08-25 09:20:20|354.21|352.21|354.25|352.25|354.25|352.25|354.19|352.19|12
1724577630000|2024-08-25 09:20:30|354.26|352.26|354.47|352.47|354.47|352.47|354.26|352.26|10
1724577640000|2024-08-25 09:20:40|354.49|352.49|354.54|352.54|354.55|352.55|354.49|352.49|9
1724577650000|2024-08-25 09:20:50|354.62|352.62|354.63|352.63|354.64|352.64|354.62|352.62|10
1724577660000|2024-08-25 09:21:00|354.64|352.64|354.59|352.59|354.64|352.64|354.58|352.58|12
1724577670000|2024-08-25 09:21:10|354.58|352.58|354.42|352.42|354.58|352.58|354.42|352.42|3
1724577680000|2024-08-25 09:21:20|354.43|352.43|354.46|352.46|354.47|352.47|354.43|352.43|5
1724577690000|2024-08-25 09:21:30|354.47|352.47|354.46|352.46|354.5|352.5|354.45|352.45|11
1724577700000|2024-08-25 09:21:40|354.48|352.48|354.54|352.54|354.54|352.54|354.48|352.48|10
1724577710000|2024-08-25 09:21:50|354.64|352.64|354.65|352.65|354.65|352.65|354.59|352.59|9
1724577720000|2024-08-25 09:22:00|354.66|352.66|354.66|352.66|354.66|352.66|354.64|352.64|5
1724577730000|2024-08-25 09:22:10|354.67|352.67|354.68|352.68|354.69|352.69|354.67|352.67|3
1724577740000|2024-08-25 09:22:20|354.69|352.69|354.72|352.72|354.72|352.72|354.69|352.69|18
1724577750000|2024-08-25 09:22:30|354.73|352.73|354.75|352.75|354.75|352.75|354.72|352.72|5
1724577760000|2024-08-25 09:22:40|354.73|352.73|354.75|352.75|354.75|352.75|354.69|352.69|12
1724577770000|2024-08-25 09:22:50|354.76|352.76|354.76|352.76|354.82|352.82|354.76|352.76|13
1724577780000|2024-08-25 09:23:00|354.75|352.75|354.9|352.9|354.9|352.9|354.75|352.75|10
1724577790000|2024-08-25 09:23:10|354.89|352.89|354.87|352.87|354.98|352.98|354.87|352.87|21
1724577800000|2024-08-25 09:23:20|354.9|352.9|354.9|352.9|354.91|352.91|354.89|352.89|5
1724577810000|2024-08-25 09:23:30|354.91|352.91|354.84|352.84|354.91|352.91|354.84|352.84|9
1724577820000|2024-08-25 09:23:40|354.83|352.83|354.82|352.82|354.83|352.83|354.81|352.81|3
1724577840000|2024-08-25 09:24:00|354.81|352.81|354.8|352.8|354.82|352.82|354.78|352.78|5
1724577850000|2024-08-25 09:24:10|354.79|352.79|354.56|352.56|354.79|352.79|354.56|352.56|4
1724577860000|2024-08-25 09:24:20|354.55|352.55|354.52|352.52|354.56|352.56|354.52|352.52|9
1724577870000|2024-08-25 09:24:30|354.53|352.53|354.54|352.54|354.55|352.55|354.52|352.52|10
1724577880000|2024-08-25 09:24:40|354.53|352.53|354.68|352.68|354.68|352.68|354.53|352.53|14
1724577890000|2024-08-25 09:24:50|354.67|352.67|354.63|352.63|354.69|352.69|354.62|352.62|21
1724577900000|2024-08-25 09:25:00|354.64|352.64|354.64|352.64|354.66|352.66|354.58|352.58|19
1724577910000|2024-08-25 09:25:10|354.62|352.62|354.63|352.63|354.66|352.66|354.56|352.56|27
1724577920000|2024-08-25 09:25:20|354.64|352.64|354.57|352.57|354.64|352.64|354.56|352.56|10
1724577930000|2024-08-25 09:25:30|354.56|352.56|354.49|352.49|354.57|352.57|354.46|352.46|12
1724577940000|2024-08-25 09:25:40|354.5|352.5|354.51|352.51|354.53|352.53|354.49|352.49|11
1724577950000|2024-08-25 09:25:50|354.52|352.52|354.52|352.52|354.52|352.52|354.45|352.45|15
1724577960000|2024-08-25 09:26:00|354.54|352.54|354.76|352.76|354.78|352.78|354.54|352.54|17
1724577970000|2024-08-25 09:26:10|354.77|352.77|354.64|352.64|354.77|352.77|354.64|352.64|14
1724577980000|2024-08-25 09:26:20|354.62|352.62|354.66|352.66|354.66|352.66|354.6|352.6|15
1724577990000|2024-08-25 09:26:30|354.75|352.75|354.75|352.75|354.78|352.78|354.75|352.75|5
1724578000000|2024-08-25 09:26:40|354.74|352.74|354.7|352.7|354.75|352.75|354.67|352.67|17
1724578010000|2024-08-25 09:26:50|354.71|352.71|354.81|352.81|354.81|352.81|354.71|352.71|11
1724578020000|2024-08-25 09:27:00|354.83|352.83|354.72|352.72|354.83|352.83|354.72|352.72|14
1724578030000|2024-08-25 09:27:10|354.71|352.71|354.69|352.69|354.72|352.72|354.64|352.64|14
1724578040000|2024-08-25 09:27:20|354.68|352.68|354.69|352.69|354.69|352.69|354.64|352.64|13
1724578050000|2024-08-25 09:27:30|354.66|352.66|354.72|352.72|354.72|352.72|354.66|352.66|15
1724578060000|2024-08-25 09:27:40|354.7|352.7|354.66|352.66|354.72|352.72|354.66|352.66|11
1724578070000|2024-08-25 09:27:50|354.67|352.67|354.65|352.65|354.7|352.7|354.64|352.64|16
1724578080000|2024-08-25 09:28:00|354.66|352.66|354.5|352.5|354.66|352.66|354.45|352.45|17
1724578090000|2024-08-25 09:28:10|354.51|352.51|354.5|352.5|354.55|352.55|354.49|352.49|15
1724578100000|2024-08-25 09:28:20|354.47|352.47|354.44|352.44|354.48|352.48|354.41|352.41|16
1724578110000|2024-08-25 09:28:30|354.46|352.46|354.46|352.46|354.47|352.47|354.44|352.44|12
1724578120000|2024-08-25 09:28:40|354.47|352.47|354.41|352.41|354.47|352.47|354.38|352.38|14
1724578130000|2024-08-25 09:28:50|354.39|352.39|354.4|352.4|354.42|352.42|354.39|352.39|12
1724578140000|2024-08-25 09:29:00|354.38|352.38|354.39|352.39|354.39|352.39|354.37|352.37|12
1724578170000|2024-08-25 09:29:30|354.38|352.38|354.39|352.39|354.39|352.39|354.38|352.38|2
1724578180000|2024-08-25 09:29:40|354.38|352.38|354.37|352.37|354.39|352.39|354.36|352.36|6
1724578190000|2024-08-25 09:29:50|354.36|352.36|354.37|352.37|354.39|352.39|354.36|352.36|10
1724578200000|2024-08-25 09:30:00|354.38|352.38|354.31|352.31|354.38|352.38|354.31|352.31|8
1724578210000|2024-08-25 09:30:10|354.29|352.29|354.3|352.3|354.32|352.32|354.26|352.26|19
1724578220000|2024-08-25 09:30:20|354.28|352.28|354.24|352.24|354.3|352.3|354.21|352.21|15
1724578230000|2024-08-25 09:30:30|354.23|352.23|354.1|352.1|354.23|352.23|354.1|352.1|10
1724578240000|2024-08-25 09:30:40|354.09|352.09|354.11|352.11|354.11|352.11|354.02|352.02|20
1724578250000|2024-08-25 09:30:50|354.14|352.14|354.17|352.17|354.17|352.17|354.14|352.14|3
1724578260000|2024-08-25 09:31:00|354.15|352.15|354.17|352.17|354.17|352.17|354.15|352.15|7
1724578270000|2024-08-25 09:31:10|354.16|352.16|354.01|352.01|354.16|352.16|354.01|352.01|21
1724578280000|2024-08-25 09:31:20|354.02|352.02|354.06|352.06|354.06|352.06|354|352|11
1724578290000|2024-08-25 09:31:30|354.07|352.07|354.17|352.17|354.17|352.17|354.07|352.07|7
1724578310000|2024-08-25 09:31:50|354.18|352.18|354.28|352.28|354.28|352.28|354.18|352.18|5
1724578320000|2024-08-25 09:32:00|354.4|352.4|354.33|352.33|354.4|352.4|354.28|352.28|16
1724578330000|2024-08-25 09:32:10|354.34|352.34|354.43|352.43|354.45|352.45|354.34|352.34|14
1724578340000|2024-08-25 09:32:20|354.45|352.45|354.48|352.48|354.48|352.48|354.37|352.37|15
1724578350000|2024-08-25 09:32:30|354.47|352.47|354.46|352.46|354.47|352.47|354.42|352.42|13
1724578360000|2024-08-25 09:32:40|354.47|352.47|354.5|352.5|354.5|352.5|354.46|352.46|11
1724578370000|2024-08-25 09:32:50|354.51|352.51|354.39|352.39|354.51|352.51|354.39|352.39|17
1724578380000|2024-08-25 09:33:00|354.36|352.36|354.39|352.39|354.41|352.41|354.34|352.34|12
1724578390000|2024-08-25 09:33:10|354.4|352.4|354.33|352.33|354.4|352.4|354.33|352.33|14
1724578400000|2024-08-25 09:33:20|354.34|352.34|354.13|352.13|354.34|352.34|354.13|352.13|17
1724578410000|2024-08-25 09:33:30|354.12|352.12|354.11|352.11|354.17|352.17|354.1|352.1|12
1724578420000|2024-08-25 09:33:40|354.13|352.13|354.01|352.01|354.17|352.17|354.01|352.01|15
1724578430000|2024-08-25 09:33:50|354.03|352.03|354.23|352.23|354.23|352.23|354.02|352.02|13
1724578440000|2024-08-25 09:34:00|354.24|352.24|354.4|352.4|354.4|352.4|354.23|352.23|12
1724578450000|2024-08-25 09:34:10|354.39|352.39|354.35|352.35|354.4|352.4|354.3|352.3|18
1724578460000|2024-08-25 09:34:20|354.33|352.33|354.41|352.41|354.41|352.41|354.33|352.33|18
1724578470000|2024-08-25 09:34:30|354.42|352.42|354.7|352.7|354.7|352.7|354.42|352.42|21
1724578480000|2024-08-25 09:34:40|354.71|352.71|354.77|352.77|354.91|352.91|354.71|352.71|25
1724578490000|2024-08-25 09:34:50|354.78|352.78|354.9|352.9|354.9|352.9|354.77|352.77|14
1724578500000|2024-08-25 09:35:00|354.91|352.91|354.96|352.96|354.97|352.97|354.91|352.91|19
1724578510000|2024-08-25 09:35:10|354.93|352.93|354.95|352.95|354.98|352.98|354.9|352.9|15
1724578520000|2024-08-25 09:35:20|354.96|352.96|354.89|352.89|354.96|352.96|354.82|352.82|24
1724578530000|2024-08-25 09:35:30|354.88|352.88|354.93|352.93|354.93|352.93|354.86|352.86|12
1724578540000|2024-08-25 09:35:40|354.96|352.96|354.82|352.82|354.96|352.96|354.82|352.82|17
1724578550000|2024-08-25 09:35:50|354.79|352.79|354.82|352.82|354.83|352.83|354.76|352.76|13
1724578560000|2024-08-25 09:36:00|354.81|352.81|354.77|352.77|354.85|352.85|354.77|352.77|19
1724578570000|2024-08-25 09:36:10|354.75|352.75|354.7|352.7|354.77|352.77|354.67|352.67|9
1724578580000|2024-08-25 09:36:20|354.71|352.71|354.69|352.69|354.71|352.71|354.66|352.66|14
1724578590000|2024-08-25 09:36:30|354.68|352.68|354.68|352.68|354.7|352.7|354.67|352.67|8
1724578600000|2024-08-25 09:36:40|354.69|352.69|354.68|352.68|354.72|352.72|354.65|352.65|13
1724578610000|2024-08-25 09:36:50|354.69|352.69|354.86|352.86|354.87|352.87|354.69|352.69|6
1724578620000|2024-08-25 09:37:00|354.85|352.85|354.77|352.77|354.87|352.87|354.75|352.75|17
1724578630000|2024-08-25 09:37:10|354.76|352.76|354.71|352.71|354.79|352.79|354.71|352.71|18
1724578640000|2024-08-25 09:37:20|354.72|352.72|354.7|352.7|354.72|352.72|354.69|352.69|15
1724578650000|2024-08-25 09:37:30|354.68|352.68|354.56|352.56|354.68|352.68|354.53|352.53|13
1724578660000|2024-08-25 09:37:40|354.57|352.57|354.49|352.49|354.57|352.57|354.49|352.49|10
1724578670000|2024-08-25 09:37:50|354.48|352.48|354.47|352.47|354.49|352.49|354.43|352.43|23
1724578680000|2024-08-25 09:38:00|354.45|352.45|354.43|352.43|354.46|352.46|354.4|352.4|17
1724578690000|2024-08-25 09:38:10|354.44|352.44|354.43|352.43|354.44|352.44|354.4|352.4|20
1724578700000|2024-08-25 09:38:20|354.42|352.42|354.44|352.44|354.44|352.44|354.36|352.36|14
1724578710000|2024-08-25 09:38:30|354.43|352.43|354.42|352.42|354.45|352.45|354.39|352.39|12
1724578720000|2024-08-25 09:38:40|354.41|352.41|354.76|352.76|354.79|352.79|354.41|352.41|24
1724578730000|2024-08-25 09:38:50|354.78|352.78|354.68|352.68|354.79|352.79|354.68|352.68|13
1724578740000|2024-08-25 09:39:00|354.69|352.69|354.79|352.79|354.79|352.79|354.69|352.69|17
1724578750000|2024-08-25 09:39:10|354.75|352.75|354.71|352.71|354.75|352.75|354.66|352.66|17
1724578760000|2024-08-25 09:39:20|354.7|352.7|354.74|352.74|354.74|352.74|354.68|352.68|20
1724578770000|2024-08-25 09:39:30|354.76|352.76|354.93|352.93|354.95|352.95|354.76|352.76|15
1724578780000|2024-08-25 09:39:40|354.94|352.94|354.94|352.94|354.95|352.95|354.94|352.94|3
1724578790000|2024-08-25 09:39:50|354.95|352.95|355.01|353.01|355.01|353.01|354.95|352.95|17
1724578800000|2024-08-25 09:40:00|355|353|355.02|353.02|355.02|353.02|354.96|352.96|17
1724578810000|2024-08-25 09:40:10|355.04|353.04|354.99|352.99|355.13|353.13|354.96|352.96|20
1724578820000|2024-08-25 09:40:20|355.02|353.02|355.12|353.12|355.12|353.12|355.02|353.02|9
1724578830000|2024-08-25 09:40:30|355.17|353.17|355.26|353.26|355.26|353.26|355.15|353.15|15
1724578840000|2024-08-25 09:40:40|355.27|353.27|355.15|353.15|355.27|353.27|355.14|353.14|14
1724578850000|2024-08-25 09:40:50|355.16|353.16|355.21|353.21|355.21|353.21|355.16|353.16|15
1724578860000|2024-08-25 09:41:00|355.18|353.18|355.31|353.31|355.31|353.31|355.18|353.18|26
1724578870000|2024-08-25 09:41:10|355.3|353.3|355.22|353.22|355.3|353.3|355.11|353.11|26
1724578880000|2024-08-25 09:41:20|355.23|353.23|355.39|353.39|355.4|353.4|355.23|353.23|16
1724578890000|2024-08-25 09:41:30|355.38|353.38|355.4|353.4|355.4|353.4|355.36|353.36|11
1724578900000|2024-08-25 09:41:40|355.39|353.39|355.39|353.39|355.4|353.4|355.35|353.35|16
1724578910000|2024-08-25 09:41:50|355.38|353.38|355.39|353.39|355.4|353.4|355.36|353.36|9
1724578920000|2024-08-25 09:42:00|355.4|353.4|355.42|353.42|355.46|353.46|355.39|353.39|14
1724578930000|2024-08-25 09:42:10|355.4|353.4|355.55|353.55|355.55|353.55|355.39|353.39|14
1724578940000|2024-08-25 09:42:20|355.53|353.53|355.61|353.61|355.63|353.63|355.53|353.53|14
1724578950000|2024-08-25 09:42:30|355.62|353.62|355.64|353.64|355.64|353.64|355.59|353.59|9
1724578960000|2024-08-25 09:42:40|355.65|353.65|355.67|353.67|355.69|353.69|355.65|353.65|13
1724578970000|2024-08-25 09:42:50|355.68|353.68|355.72|353.72|355.72|353.72|355.68|353.68|12
1724578980000|2024-08-25 09:43:00|355.71|353.71|355.64|353.64|355.71|353.71|355.63|353.63|19
1724578990000|2024-08-25 09:43:10|355.6|353.6|355.6|353.6|355.6|353.6|355.49|353.49|17
1724579000000|2024-08-25 09:43:20|355.61|353.61|355.7|353.7|355.7|353.7|355.57|353.57|14
1724579010000|2024-08-25 09:43:30|355.69|353.69|355.7|353.7|355.7|353.7|355.67|353.67|12
1724579020000|2024-08-25 09:43:40|355.69|353.69|355.72|353.72|355.72|353.72|355.66|353.66|12
1724579030000|2024-08-25 09:43:50|355.71|353.71|355.64|353.64|355.76|353.76|355.61|353.61|13
1724579040000|2024-08-25 09:44:00|355.65|353.65|355.61|353.61|355.74|353.74|355.61|353.61|12
1724579050000|2024-08-25 09:44:10|355.6|353.6|355.62|353.62|355.64|353.64|355.55|353.55|15
1724579060000|2024-08-25 09:44:20|355.61|353.61|355.61|353.61|355.62|353.62|355.56|353.56|19
1724579070000|2024-08-25 09:44:30|355.62|353.62|355.67|353.67|355.67|353.67|355.6|353.6|12
1724579080000|2024-08-25 09:44:40|355.66|353.66|355.52|353.52|355.67|353.67|355.51|353.51|18
1724579090000|2024-08-25 09:44:50|355.5|353.5|355.52|353.52|355.53|353.53|355.49|353.49|14
1724579100000|2024-08-25 09:45:00|355.54|353.54|355.57|353.57|355.57|353.57|355.46|353.46|19
1724579110000|2024-08-25 09:45:10|355.58|353.58|355.64|353.64|355.64|353.64|355.55|353.55|8
1724579120000|2024-08-25 09:45:20|355.65|353.65|355.71|353.71|355.71|353.71|355.63|353.63|21
1724579130000|2024-08-25 09:45:30|355.68|353.68|355.7|353.7|355.73|353.73|355.65|353.65|8
1724579140000|2024-08-25 09:45:40|355.69|353.69|355.74|353.74|355.81|353.81|355.68|353.68|20
1724579150000|2024-08-25 09:45:50|355.72|353.72|355.68|353.68|355.74|353.74|355.66|353.66|19
1724579160000|2024-08-25 09:46:00|355.66|353.66|355.67|353.67|355.69|353.69|355.63|353.63|16
1724579170000|2024-08-25 09:46:10|355.72|353.72|355.69|353.69|355.83|353.83|355.68|353.68|17
1724579180000|2024-08-25 09:46:20|355.7|353.7|355.67|353.67|355.74|353.74|355.65|353.65|15
1724579190000|2024-08-25 09:46:30|355.65|353.65|355.59|353.59|355.65|353.65|355.57|353.57|16
1724579200000|2024-08-25 09:46:40|355.6|353.6|355.6|353.6|355.6|353.6|355.55|353.55|12
1724579210000|2024-08-25 09:46:50|355.59|353.59|355.55|353.55|355.61|353.61|355.55|353.55|16
1724579220000|2024-08-25 09:47:00|355.54|353.54|355.42|353.42|355.54|353.54|355.4|353.4|24
1724579230000|2024-08-25 09:47:10|355.43|353.43|355.38|353.38|355.44|353.44|355.37|353.37|16
1724579240000|2024-08-25 09:47:20|355.39|353.39|355.51|353.51|355.51|353.51|355.39|353.39|11
1724579250000|2024-08-25 09:47:30|355.5|353.5|355.52|353.52|355.55|353.55|355.44|353.44|16
1724579260000|2024-08-25 09:47:40|355.53|353.53|355.49|353.49|355.53|353.53|355.38|353.38|20
1724579270000|2024-08-25 09:47:50|355.47|353.47|355.56|353.56|355.57|353.57|355.47|353.47|15
1724579280000|2024-08-25 09:48:00|355.58|353.58|355.58|353.58|355.62|353.62|355.55|353.55|14
1724579290000|2024-08-25 09:48:10|355.59|353.59|355.63|353.63|355.63|353.63|355.57|353.57|11
1724579300000|2024-08-25 09:48:20|355.64|353.64|355.68|353.68|355.73|353.73|355.63|353.63|16
1724579310000|2024-08-25 09:48:30|355.67|353.67|355.76|353.76|355.76|353.76|355.67|353.67|16
1724579320000|2024-08-25 09:48:40|355.77|353.77|355.73|353.73|355.77|353.77|355.72|353.72|13
1724579330000|2024-08-25 09:48:50|355.7|353.7|355.77|353.77|355.78|353.78|355.7|353.7|12
1724579340000|2024-08-25 09:49:00|355.76|353.76|355.74|353.74|355.76|353.76|355.73|353.73|10
1724579350000|2024-08-25 09:49:10|355.75|353.75|355.8|353.8|355.81|353.81|355.75|353.75|14
1724579360000|2024-08-25 09:49:20|355.79|353.79|355.57|353.57|355.8|353.8|355.55|353.55|17
1724579370000|2024-08-25 09:49:30|355.56|353.56|355.51|353.51|355.56|353.56|355.44|353.44|15
1724579380000|2024-08-25 09:49:40|355.54|353.54|355.61|353.61|355.61|353.61|355.52|353.52|14
1724579390000|2024-08-25 09:49:50|355.63|353.63|355.55|353.55|355.66|353.66|355.55|353.55|15
1724579400000|2024-08-25 09:50:00|355.54|353.54|355.6|353.6|355.61|353.61|355.53|353.53|9
1724579410000|2024-08-25 09:50:10|355.61|353.61|355.56|353.56|355.61|353.61|355.55|353.55|12
1724579420000|2024-08-25 09:50:20|355.58|353.58|355.64|353.64|355.64|353.64|355.58|353.58|9
1724579430000|2024-08-25 09:50:30|355.65|353.65|355.7|353.7|355.72|353.72|355.65|353.65|15
1724579440000|2024-08-25 09:50:40|355.69|353.69|355.63|353.63|355.72|353.72|355.63|353.63|13
1724579450000|2024-08-25 09:50:50|355.64|353.64|355.69|353.69|355.69|353.69|355.63|353.63|10
1724579460000|2024-08-25 09:51:00|355.73|353.73|355.71|353.71|355.73|353.73|355.66|353.66|12
1724579470000|2024-08-25 09:51:10|355.72|353.72|355.69|353.69|355.73|353.73|355.67|353.67|14
1724579480000|2024-08-25 09:51:20|355.71|353.71|355.55|353.55|355.72|353.72|355.55|353.55|12
1724579490000|2024-08-25 09:51:30|355.57|353.57|355.65|353.65|355.72|353.72|355.57|353.57|14
1724579500000|2024-08-25 09:51:40|355.61|353.61|355.56|353.56|355.63|353.63|355.56|353.56|11
1724579510000|2024-08-25 09:51:50|355.6|353.6|355.55|353.55|355.6|353.6|355.55|353.55|13
1724579520000|2024-08-25 09:52:00|355.56|353.56|355.69|353.69|355.75|353.75|355.56|353.56|19
1724579530000|2024-08-25 09:52:10|355.7|353.7|355.73|353.73|355.74|353.74|355.69|353.69|19
1724579540000|2024-08-25 09:52:20|355.72|353.72|355.72|353.72|355.74|353.74|355.69|353.69|10
1724579550000|2024-08-25 09:52:30|355.73|353.73|355.64|353.64|355.73|353.73|355.64|353.64|9
1724579560000|2024-08-25 09:52:40|355.65|353.65|355.66|353.66|355.66|353.66|355.62|353.62|18
1724579570000|2024-08-25 09:52:50|355.65|353.65|355.72|353.72|355.73|353.73|355.65|353.65|20
1724579580000|2024-08-25 09:53:00|355.71|353.71|355.72|353.72|355.73|353.73|355.7|353.7|12
1724579590000|2024-08-25 09:53:10|355.71|353.71|355.74|353.74|355.76|353.76|355.7|353.7|16
1724579600000|2024-08-25 09:53:20|355.75|353.75|355.7|353.7|355.79|353.79|355.7|353.7|13
1724579610000|2024-08-25 09:53:30|355.69|353.69|355.7|353.7|355.7|353.7|355.6|353.6|18
1724579620000|2024-08-25 09:53:40|355.71|353.71|355.74|353.74|355.74|353.74|355.68|353.68|8
1724579630000|2024-08-25 09:53:50|355.76|353.76|355.71|353.71|355.77|353.77|355.71|353.71|13
1724579640000|2024-08-25 09:54:00|355.7|353.7|355.67|353.67|355.72|353.72|355.67|353.67|15
1724579650000|2024-08-25 09:54:10|355.66|353.66|355.57|353.57|355.68|353.68|355.57|353.57|15
1724579660000|2024-08-25 09:54:20|355.59|353.59|355.57|353.57|355.59|353.59|355.55|353.55|9
1724579670000|2024-08-25 09:54:30|355.58|353.58|355.68|353.68|355.68|353.68|355.58|353.58|9
1724579680000|2024-08-25 09:54:40|355.67|353.67|355.68|353.68|355.73|353.73|355.67|353.67|13
1724579690000|2024-08-25 09:54:50|355.67|353.67|355.66|353.66|355.69|353.69|355.64|353.64|5
1724579700000|2024-08-25 09:55:00|355.67|353.67|355.63|353.63|355.7|353.7|355.6|353.6|14
1724579710000|2024-08-25 09:55:10|355.62|353.62|355.81|353.81|355.81|353.81|355.62|353.62|15
1724579720000|2024-08-25 09:55:20|355.79|353.79|355.69|353.69|355.79|353.79|355.69|353.69|14
1724579730000|2024-08-25 09:55:30|355.68|353.68|355.69|353.69|355.7|353.7|355.68|353.68|6
1724579740000|2024-08-25 09:55:40|355.7|353.7|355.73|353.73|355.74|353.74|355.7|353.7|8
1724579750000|2024-08-25 09:55:50|355.69|353.69|355.73|353.73|355.74|353.74|355.69|353.69|13
1724579760000|2024-08-25 09:56:00|355.72|353.72|355.72|353.72|355.74|353.74|355.69|353.69|17
1724579770000|2024-08-25 09:56:10|355.74|353.74|355.85|353.85|355.86|353.86|355.74|353.74|15
1724579780000|2024-08-25 09:56:20|355.83|353.83|355.75|353.75|355.86|353.86|355.74|353.74|21
1724579790000|2024-08-25 09:56:30|355.76|353.76|355.84|353.84|355.87|353.87|355.75|353.75|13
1724579800000|2024-08-25 09:56:40|355.85|353.85|355.86|353.86|355.86|353.86|355.85|353.85|4
1724579810000|2024-08-25 09:56:50|355.85|353.85|355.76|353.76|355.86|353.86|355.73|353.73|18
1724579820000|2024-08-25 09:57:00|355.77|353.77|355.75|353.75|355.77|353.77|355.74|353.74|11
1724579830000|2024-08-25 09:57:10|355.74|353.74|355.74|353.74|355.75|353.75|355.73|353.73|9
1724579840000|2024-08-25 09:57:20|355.75|353.75|355.87|353.87|355.87|353.87|355.75|353.75|14
1724579850000|2024-08-25 09:57:30|355.89|353.89|355.89|353.89|355.9|353.9|355.82|353.82|15
1724579860000|2024-08-25 09:57:40|355.88|353.88|355.8|353.8|355.88|353.88|355.79|353.79|14
1724579870000|2024-08-25 09:57:50|355.81|353.81|355.84|353.84|355.85|353.85|355.8|353.8|14
1724579880000|2024-08-25 09:58:00|355.87|353.87|355.81|353.81|355.87|353.87|355.81|353.81|11
1724579890000|2024-08-25 09:58:10|355.8|353.8|355.77|353.77|355.81|353.81|355.76|353.76|12
1724579900000|2024-08-25 09:58:20|355.79|353.79|355.82|353.82|355.82|353.82|355.79|353.79|3
1724579910000|2024-08-25 09:58:30|355.83|353.83|355.89|353.89|355.89|353.89|355.83|353.83|4
1724579920000|2024-08-25 09:58:40|355.93|353.93|355.95|353.95|355.95|353.95|355.93|353.93|7
1724579930000|2024-08-25 09:58:50|355.94|353.94|355.85|353.85|355.95|353.95|355.85|353.85|9
1724579940000|2024-08-25 09:59:00|355.86|353.86|355.84|353.84|355.87|353.87|355.81|353.81|17
1724579950000|2024-08-25 09:59:10|355.83|353.83|355.81|353.81|355.86|353.86|355.81|353.81|11
1724579960000|2024-08-25 09:59:20|355.82|353.82|355.79|353.79|355.82|353.82|355.78|353.78|8
1724579970000|2024-08-25 09:59:30|355.78|353.78|355.72|353.72|355.78|353.78|355.71|353.71|10
1724579980000|2024-08-25 09:59:40|355.73|353.73|355.72|353.72|355.74|353.74|355.72|353.72|8
1724579990000|2024-08-25 09:59:50|355.71|353.71|355.61|353.61|355.73|353.73|355.61|353.61|15
1724580000000|2024-08-25 10:00:00|355.6|353.6|355.54|353.54|355.62|353.62|355.54|353.54|15
1724580010000|2024-08-25 10:00:10|355.51|353.51|355.47|353.47|355.53|353.53|355.45|353.45|19
1724580020000|2024-08-25 10:00:20|355.46|353.46|355.48|353.48|355.49|353.49|355.42|353.42|11
1724580030000|2024-08-25 10:00:30|355.47|353.47|355.42|353.42|355.47|353.47|355.41|353.41|11
1724580040000|2024-08-25 10:00:40|355.43|353.43|355.36|353.36|355.45|353.45|355.35|353.35|17
1724580050000|2024-08-25 10:00:50|355.32|353.32|355.37|353.37|355.37|353.37|355.29|353.29|8
1724580060000|2024-08-25 10:01:00|355.42|353.42|355.42|353.42|355.45|353.45|355.36|353.36|18
1724580070000|2024-08-25 10:01:10|355.4|353.4|355.29|353.29|355.4|353.4|355.28|353.28|17
1724580080000|2024-08-25 10:01:20|355.28|353.28|355.3|353.3|355.31|353.31|355.26|353.26|13
1724580090000|2024-08-25 10:01:30|355.28|353.28|355.22|353.22|355.29|353.29|355.21|353.21|11
1724580100000|2024-08-25 10:01:40|355.21|353.21|355.12|353.12|355.22|353.22|355.12|353.12|16
1724580110000|2024-08-25 10:01:50|355.11|353.11|355.13|353.13|355.13|353.13|355.1|353.1|5
1724580120000|2024-08-25 10:02:00|355.14|353.14|355.18|353.18|355.19|353.19|355.14|353.14|7
1724580130000|2024-08-25 10:02:10|355.14|353.14|355.03|353.03|355.14|353.14|355.03|353.03|18
1724580140000|2024-08-25 10:02:20|355.01|353.01|354.93|352.93|355.01|353.01|354.92|352.92|18
1724580150000|2024-08-25 10:02:30|354.92|352.92|354.95|352.95|354.95|352.95|354.92|352.92|5
1724580160000|2024-08-25 10:02:40|354.96|352.96|354.94|352.94|354.96|352.96|354.93|352.93|12
1724580170000|2024-08-25 10:02:50|354.93|352.93|354.89|352.89|354.95|352.95|354.87|352.87|8
1724580180000|2024-08-25 10:03:00|354.87|352.87|354.81|352.81|354.88|352.88|354.81|352.81|8
1724580190000|2024-08-25 10:03:10|354.83|352.83|354.84|352.84|354.84|352.84|354.82|352.82|7
1724580200000|2024-08-25 10:03:20|354.83|352.83|354.98|352.98|354.98|352.98|354.82|352.82|18
1724580210000|2024-08-25 10:03:30|354.97|352.97|354.99|352.99|354.99|352.99|354.96|352.96|4
1724580220000|2024-08-25 10:03:40|355|353|354.99|352.99|355|353|354.97|352.97|7
1724580230000|2024-08-25 10:03:50|354.95|352.95|354.99|352.99|354.99|352.99|354.95|352.95|7
1724580240000|2024-08-25 10:04:00|355|353|355.15|353.15|355.17|353.17|355|353|15
1724580250000|2024-08-25 10:04:10|355.16|353.16|355.03|353.03|355.17|353.17|355.01|353.01|15
1724580260000|2024-08-25 10:04:20|355.04|353.04|354.93|352.93|355.04|353.04|354.92|352.92|16
1724580270000|2024-08-25 10:04:30|354.95|352.95|354.98|352.98|354.98|352.98|354.95|352.95|9
1724580280000|2024-08-25 10:04:40|354.96|352.96|354.89|352.89|354.96|352.96|354.89|352.89|14
1724580290000|2024-08-25 10:04:50|354.88|352.88|354.81|352.81|354.89|352.89|354.81|352.81|15
1724580300000|2024-08-25 10:05:00|354.82|352.82|355.06|353.06|355.07|353.07|354.81|352.81|11
1724580310000|2024-08-25 10:05:10|355.02|353.02|355.05|353.05|355.06|353.06|354.98|352.98|20
1724580320000|2024-08-25 10:05:20|355.03|353.03|355.03|353.03|355.06|353.06|355.02|353.02|20
1724580330000|2024-08-25 10:05:30|355.05|353.05|355.04|353.04|355.05|353.05|355.01|353.01|8
1724580340000|2024-08-25 10:05:40|355.03|353.03|354.99|352.99|355.03|353.03|354.96|352.96|15
1724580350000|2024-08-25 10:05:50|354.98|352.98|354.8|352.8|354.98|352.98|354.78|352.78|15
1724580360000|2024-08-25 10:06:00|354.79|352.79|354.73|352.73|354.79|352.79|354.71|352.71|21
1724580370000|2024-08-25 10:06:10|354.72|352.72|354.77|352.77|354.77|352.77|354.62|352.62|13
1724580380000|2024-08-25 10:06:20|354.76|352.76|354.87|352.87|354.87|352.87|354.76|352.76|4
1724580390000|2024-08-25 10:06:30|354.86|352.86|354.85|352.85|354.87|352.87|354.83|352.83|9
1724580400000|2024-08-25 10:06:40|354.83|352.83|354.76|352.76|354.83|352.83|354.76|352.76|11
1724580410000|2024-08-25 10:06:50|354.78|352.78|354.72|352.72|354.78|352.78|354.66|352.66|20
1724580420000|2024-08-25 10:07:00|354.73|352.73|354.74|352.74|354.74|352.74|354.72|352.72|13
1724580430000|2024-08-25 10:07:10|354.75|352.75|354.78|352.78|354.79|352.79|354.74|352.74|6
1724580440000|2024-08-25 10:07:20|354.79|352.79|354.95|352.95|354.97|352.97|354.79|352.79|15
1724580450000|2024-08-25 10:07:30|354.94|352.94|354.88|352.88|354.94|352.94|354.88|352.88|5
1724580460000|2024-08-25 10:07:40|354.87|352.87|354.76|352.76|354.88|352.88|354.75|352.75|18
1724580470000|2024-08-25 10:07:50|354.75|352.75|354.75|352.75|354.76|352.76|354.73|352.73|11
1724580480000|2024-08-25 10:08:00|354.74|352.74|354.78|352.78|354.83|352.83|354.74|352.74|19
1724580490000|2024-08-25 10:08:10|354.79|352.79|354.79|352.79|354.82|352.82|354.78|352.78|11
1724580500000|2024-08-25 10:08:20|354.81|352.81|354.65|352.65|354.82|352.82|354.62|352.62|19
1724580510000|2024-08-25 10:08:30|354.66|352.66|354.7|352.7|354.71|352.71|354.66|352.66|5
1724580520000|2024-08-25 10:08:40|354.69|352.69|354.53|352.53|354.69|352.69|354.51|352.51|24
1724580530000|2024-08-25 10:08:50|354.52|352.52|354.54|352.54|354.56|352.56|354.49|352.49|14
1724580540000|2024-08-25 10:09:00|354.53|352.53|354.61|352.61|354.61|352.61|354.53|352.53|4
1724580550000|2024-08-25 10:09:10|354.62|352.62|354.63|352.63|354.63|352.63|354.6|352.6|9
1724580560000|2024-08-25 10:09:20|354.62|352.62|354.49|352.49|354.62|352.62|354.49|352.49|8
1724580570000|2024-08-25 10:09:30|354.46|352.46|354.38|352.38|354.46|352.46|354.38|352.38|22
1724580580000|2024-08-25 10:09:40|354.39|352.39|354.39|352.39|354.4|352.4|354.37|352.37|15
1724580590000|2024-08-25 10:09:50|354.4|352.4|354.48|352.48|354.48|352.48|354.4|352.4|9
1724580600000|2024-08-25 10:10:00|354.47|352.47|354.6|352.6|354.61|352.61|354.47|352.47|15
1724580610000|2024-08-25 10:10:10|354.67|352.67|354.84|352.84|354.88|352.88|354.67|352.67|17
1724580620000|2024-08-25 10:10:20|354.85|352.85|354.93|352.93|354.97|352.97|354.8|352.8|20
1724580630000|2024-08-25 10:10:30|354.92|352.92|354.97|352.97|354.97|352.97|354.92|352.92|12
1724580640000|2024-08-25 10:10:40|354.98|352.98|354.97|352.97|355.03|353.03|354.97|352.97|9
1724580650000|2024-08-25 10:10:50|354.98|352.98|354.82|352.82|355.08|353.08|354.82|352.82|19
1724580660000|2024-08-25 10:11:00|354.83|352.83|355.04|353.04|355.04|353.04|354.83|352.83|18
1724580670000|2024-08-25 10:11:10|355.09|353.09|355.06|353.06|355.09|353.09|355.02|353.02|16
1724580680000|2024-08-25 10:11:20|355.07|353.07|354.9|352.9|355.07|353.07|354.88|352.88|19
1724580690000|2024-08-25 10:11:30|354.86|352.86|354.88|352.88|354.94|352.94|354.85|352.85|20
1724580700000|2024-08-25 10:11:40|354.89|352.89|354.85|352.85|354.9|352.9|354.84|352.84|12
1724580710000|2024-08-25 10:11:50|354.82|352.82|354.78|352.78|354.82|352.82|354.78|352.78|6
1724580720000|2024-08-25 10:12:00|354.82|352.82|354.92|352.92|354.92|352.92|354.82|352.82|18
1724580730000|2024-08-25 10:12:10|354.94|352.94|354.98|352.98|354.98|352.98|354.94|352.94|5
1724580760000|2024-08-25 10:12:40|354.99|352.99|355|353|355|353|354.98|352.98|4
1724580770000|2024-08-25 10:12:50|355.01|353.01|355.17|353.17|355.17|353.17|355.01|353.01|3
1724580780000|2024-08-25 10:13:00|355.18|353.18|355.16|353.16|355.22|353.22|355.15|353.15|10
1724580790000|2024-08-25 10:13:10|355.17|353.17|355.16|353.16|355.17|353.17|355.13|353.13|12
1724580800000|2024-08-25 10:13:20|355.18|353.18|355.21|353.21|355.21|353.21|355.18|353.18|7
1724580810000|2024-08-25 10:13:30|355.2|353.2|355.22|353.22|355.22|353.22|355.2|353.2|2
1724580820000|2024-08-25 10:13:40|355.21|353.21|354.95|352.95|355.21|353.21|354.95|352.95|16
1724580830000|2024-08-25 10:13:50|354.94|352.94|354.95|352.95|354.98|352.98|354.94|352.94|7
1724580840000|2024-08-25 10:14:00|354.91|352.91|354.89|352.89|354.91|352.91|354.89|352.89|6
1724580850000|2024-08-25 10:14:10|354.88|352.88|354.95|352.95|354.96|352.96|354.88|352.88|12
1724580860000|2024-08-25 10:14:20|354.96|352.96|355.07|353.07|355.07|353.07|354.94|352.94|14
1724580870000|2024-08-25 10:14:30|355.08|353.08|355.15|353.15|355.15|353.15|355.08|353.08|10
1724580880000|2024-08-25 10:14:40|355.16|353.16|355.18|353.18|355.18|353.18|355.14|353.14|9
1724580890000|2024-08-25 10:14:50|355.17|353.17|355.16|353.16|355.17|353.17|355.13|353.13|18
1724580900000|2024-08-25 10:15:00|355.17|353.17|354.99|352.99|355.17|353.17|354.99|352.99|10
1724580910000|2024-08-25 10:15:10|355|353|355.04|353.04|355.1|353.1|355|353|18
1724580920000|2024-08-25 10:15:20|355.06|353.06|355.09|353.09|355.1|353.1|355.01|353.01|13
1724580930000|2024-08-25 10:15:30|355.08|353.08|355.17|353.17|355.2|353.2|355.08|353.08|18
1724580940000|2024-08-25 10:15:40|355.18|353.18|355.23|353.23|355.24|353.24|355.18|353.18|24
1724580950000|2024-08-25 10:15:50|355.24|353.24|355.26|353.26|355.26|353.26|355.17|353.17|22
1724580960000|2024-08-25 10:16:00|355.27|353.27|355.31|353.31|355.4|353.4|355.27|353.27|21
1724580970000|2024-08-25 10:16:10|355.32|353.32|355.24|353.24|355.32|353.32|355.18|353.18|21
1724580980000|2024-08-25 10:16:20|355.27|353.27|355.4|353.4|355.4|353.4|355.27|353.27|13
1724580990000|2024-08-25 10:16:30|355.38|353.38|355.42|353.42|355.46|353.46|355.36|353.36|19
1724581000000|2024-08-25 10:16:40|355.44|353.44|355.48|353.48|355.49|353.49|355.43|353.43|10
1724581010000|2024-08-25 10:16:50|355.49|353.49|355.4|353.4|355.49|353.49|355.37|353.37|11
1724581020000|2024-08-25 10:17:00|355.41|353.41|355.62|353.62|355.63|353.63|355.41|353.41|19
1724581030000|2024-08-25 10:17:10|355.61|353.61|355.59|353.59|355.62|353.62|355.57|353.57|17
1724581040000|2024-08-25 10:17:20|355.6|353.6|355.61|353.61|355.61|353.61|355.58|353.58|9
1724581050000|2024-08-25 10:17:30|355.62|353.62|355.69|353.69|355.7|353.7|355.62|353.62|12
1724581060000|2024-08-25 10:17:40|355.68|353.68|355.68|353.68|355.69|353.69|355.67|353.67|7
1724581070000|2024-08-25 10:17:50|355.69|353.69|355.71|353.71|355.71|353.71|355.67|353.67|8
1724581080000|2024-08-25 10:18:00|355.7|353.7|355.69|353.69|355.73|353.73|355.68|353.68|20
1724581090000|2024-08-25 10:18:10|355.71|353.71|355.7|353.7|355.71|353.71|355.68|353.68|12
1724581100000|2024-08-25 10:18:20|355.69|353.69|355.68|353.68|355.73|353.73|355.68|353.68|17
1724581110000|2024-08-25 10:18:30|355.65|353.65|355.67|353.67|355.67|353.67|355.64|353.64|6
1724581120000|2024-08-25 10:18:40|355.66|353.66|355.67|353.67|355.69|353.69|355.64|353.64|15
1724581130000|2024-08-25 10:18:50|355.66|353.66|355.71|353.71|355.71|353.71|355.66|353.66|5
1724581140000|2024-08-25 10:19:00|355.7|353.7|355.51|353.51|355.71|353.71|355.51|353.51|12
1724581150000|2024-08-25 10:19:10|355.54|353.54|355.39|353.39|355.56|353.56|355.38|353.38|17
1724581160000|2024-08-25 10:19:20|355.4|353.4|355.32|353.32|355.43|353.43|355.32|353.32|19
1724581170000|2024-08-25 10:19:30|355.33|353.33|355.35|353.35|355.36|353.36|355.32|353.32|12
1724581180000|2024-08-25 10:19:40|355.36|353.36|355.32|353.32|355.36|353.36|355.31|353.31|11
1724581190000|2024-08-25 10:19:50|355.33|353.33|355.27|353.27|355.33|353.33|355.27|353.27|9
1724581200000|2024-08-25 10:20:00|355.29|353.29|355.2|353.2|355.32|353.32|355.19|353.19|23
1724581210000|2024-08-25 10:20:10|355.19|353.19|355.12|353.12|355.2|353.2|355.11|353.11|25
1724581220000|2024-08-25 10:20:20|355.13|353.13|355.18|353.18|355.19|353.19|355.13|353.13|7
1724581230000|2024-08-25 10:20:30|355.19|353.19|355.24|353.24|355.25|353.25|355.19|353.19|6
1724581240000|2024-08-25 10:20:40|355.25|353.25|355.21|353.21|355.25|353.25|355.21|353.21|8
1724581250000|2024-08-25 10:20:50|355.16|353.16|355.19|353.19|355.2|353.2|355.16|353.16|4
1724581260000|2024-08-25 10:21:00|355.14|353.14|355.01|353.01|355.14|353.14|354.99|352.99|11
1724581270000|2024-08-25 10:21:10|354.95|352.95|355.15|353.15|355.16|353.16|354.92|352.92|17
1724581280000|2024-08-25 10:21:20|355.11|353.11|355.11|353.11|355.11|353.11|355.06|353.06|10
1724581290000|2024-08-25 10:21:30|355.13|353.13|355.12|353.12|355.13|353.13|355.07|353.07|12
1724581300000|2024-08-25 10:21:40|355.17|353.17|355.18|353.18|355.19|353.19|355.15|353.15|7
1724581310000|2024-08-25 10:21:50|355.17|353.17|355.01|353.01|355.18|353.18|354.99|352.99|12
1724581320000|2024-08-25 10:22:00|355|353|354.92|352.92|355.02|353.02|354.9|352.9|15
1724581330000|2024-08-25 10:22:10|354.91|352.91|354.82|352.82|354.92|352.92|354.82|352.82|13
1724581340000|2024-08-25 10:22:20|354.81|352.81|354.8|352.8|354.82|352.82|354.79|352.79|6
1724581350000|2024-08-25 10:22:30|354.81|352.81|354.85|352.85|354.85|352.85|354.81|352.81|4
1724581360000|2024-08-25 10:22:40|354.82|352.82|354.8|352.8|354.88|352.88|354.78|352.78|19
1724581370000|2024-08-25 10:22:50|354.78|352.78|354.77|352.77|354.81|352.81|354.76|352.76|23
1724581380000|2024-08-25 10:23:00|354.76|352.76|355.1|353.1|355.1|353.1|354.76|352.76|16
1724581390000|2024-08-25 10:23:10|355.09|353.09|355|353|355.09|353.09|355|353|16
1724581400000|2024-08-25 10:23:20|355.01|353.01|355.01|353.01|355.03|353.03|355|353|13
1724581410000|2024-08-25 10:23:30|355|353|354.87|352.87|355.01|353.01|354.87|352.87|13
1724581420000|2024-08-25 10:23:40|354.86|352.86|354.85|352.85|354.86|352.86|354.82|352.82|9
1724581430000|2024-08-25 10:23:50|354.83|352.83|354.9|352.9|354.9|352.9|354.83|352.83|22
1724581440000|2024-08-25 10:24:00|354.91|352.91|354.83|352.83|354.92|352.92|354.82|352.82|11
1724581450000|2024-08-25 10:24:10|354.82|352.82|354.78|352.78|354.83|352.83|354.78|352.78|12
1724581460000|2024-08-25 10:24:20|354.79|352.79|354.78|352.78|354.79|352.79|354.76|352.76|6
1724581470000|2024-08-25 10:24:30|354.81|352.81|354.82|352.82|354.82|352.82|354.81|352.81|2
1724581480000|2024-08-25 10:24:40|354.88|352.88|354.88|352.88|354.89|352.89|354.86|352.86|7
1724581490000|2024-08-25 10:24:50|354.87|352.87|354.9|352.9|354.9|352.9|354.87|352.87|5
1724581500000|2024-08-25 10:25:00|354.95|352.95|354.95|352.95|355.09|353.09|354.88|352.88|20
1724581510000|2024-08-25 10:25:10|354.96|352.96|355.06|353.06|355.06|353.06|354.96|352.96|10
1724581520000|2024-08-25 10:25:20|355.12|353.12|355.05|353.05|355.14|353.14|355.04|353.04|17
1724581530000|2024-08-25 10:25:30|355.07|353.07|355.12|353.12|355.14|353.14|355.07|353.07|7
1724581540000|2024-08-25 10:25:40|355.09|353.09|355.01|353.01|355.09|353.09|355.01|353.01|13
1724581550000|2024-08-25 10:25:50|354.98|352.98|354.95|352.95|355|353|354.94|352.94|12
1724581560000|2024-08-25 10:26:00|354.94|352.94|354.88|352.88|354.98|352.98|354.88|352.88|18
1724581570000|2024-08-25 10:26:10|354.87|352.87|354.88|352.88|354.9|352.9|354.84|352.84|21
1724581580000|2024-08-25 10:26:20|354.89|352.89|354.92|352.92|354.92|352.92|354.88|352.88|14
1724581590000|2024-08-25 10:26:30|354.91|352.91|354.92|352.92|354.95|352.95|354.91|352.91|12
1724581600000|2024-08-25 10:26:40|354.91|352.91|354.87|352.87|354.92|352.92|354.83|352.83|17
1724581610000|2024-08-25 10:26:50|354.88|352.88|354.89|352.89|354.9|352.9|354.87|352.87|16
1724581620000|2024-08-25 10:27:00|354.88|352.88|354.95|352.95|354.95|352.95|354.88|352.88|6
1724581630000|2024-08-25 10:27:10|354.93|352.93|354.95|352.95|354.95|352.95|354.93|352.93|3
1724581640000|2024-08-25 10:27:20|354.92|352.92|354.92|352.92|354.94|352.94|354.86|352.86|11
1724581650000|2024-08-25 10:27:30|354.94|352.94|354.97|352.97|354.97|352.97|354.93|352.93|11
1724581660000|2024-08-25 10:27:40|354.98|352.98|355.08|353.08|355.12|353.12|354.98|352.98|7
1724581670000|2024-08-25 10:27:50|355.09|353.09|355.13|353.13|355.14|353.14|355.08|353.08|10
1724581680000|2024-08-25 10:28:00|355.1|353.1|355.15|353.15|355.16|353.16|355.09|353.09|17
1724581690000|2024-08-25 10:28:10|355.14|353.14|355.13|353.13|355.14|353.14|355.1|353.1|8
1724581700000|2024-08-25 10:28:20|355.14|353.14|355.16|353.16|355.17|353.17|355.14|353.14|9
1724581710000|2024-08-25 10:28:30|355.17|353.17|355.21|353.21|355.21|353.21|355.17|353.17|7
1724581720000|2024-08-25 10:28:40|355.2|353.2|355.15|353.15|355.2|353.2|355.14|353.14|9
1724581730000|2024-08-25 10:28:50|355.16|353.16|355.16|353.16|355.17|353.17|355.15|353.15|7
1724581740000|2024-08-25 10:29:00|355.15|353.15|355.27|353.27|355.28|353.28|355.15|353.15|22
1724581750000|2024-08-25 10:29:10|355.26|353.26|355.21|353.21|355.26|353.26|355.21|353.21|16
1724581760000|2024-08-25 10:29:20|355.2|353.2|355.2|353.2|355.2|353.2|355.16|353.16|12
1724581770000|2024-08-25 10:29:30|355.19|353.19|355.19|353.19|355.19|353.19|355.16|353.16|4
1724581780000|2024-08-25 10:29:40|355.2|353.2|355.13|353.13|355.2|353.2|355.12|353.12|13
1724581790000|2024-08-25 10:29:50|355.12|353.12|354.99|352.99|355.12|353.12|354.99|352.99|15
1724581800000|2024-08-25 10:30:00|355.01|353.01|354.93|352.93|355.02|353.02|354.91|352.91|18
1724581810000|2024-08-25 10:30:10|354.92|352.92|354.93|352.93|354.93|352.93|354.92|352.92|8
1724581820000|2024-08-25 10:30:20|354.95|352.95|355.04|353.04|355.05|353.05|354.95|352.95|5
1724581830000|2024-08-25 10:30:30|355.05|353.05|355.04|353.04|355.05|353.05|354.96|352.96|20
1724581840000|2024-08-25 10:30:40|355.02|353.02|355.04|353.04|355.06|353.06|354.99|352.99|12
1724581850000|2024-08-25 10:30:50|355.02|353.02|355.14|353.14|355.14|353.14|355.02|353.02|17
1724581860000|2024-08-25 10:31:00|355.13|353.13|355.01|353.01|355.13|353.13|354.96|352.96|11
1724581870000|2024-08-25 10:31:10|355|353|354.89|352.89|355|353|354.89|352.89|18
1724581880000|2024-08-25 10:31:20|354.9|352.9|355.11|353.11|355.12|353.12|354.9|352.9|8
1724581890000|2024-08-25 10:31:30|355.16|353.16|355.28|353.28|355.29|353.29|355.16|353.16|19
1724581900000|2024-08-25 10:31:40|355.23|353.23|355.24|353.24|355.25|353.25|355.21|353.21|11
1724581910000|2024-08-25 10:31:50|355.23|353.23|355.31|353.31|355.37|353.37|355.23|353.23|19
1724581920000|2024-08-25 10:32:00|355.32|353.32|355.21|353.21|355.33|353.33|355.21|353.21|18
1724581930000|2024-08-25 10:32:10|355.2|353.2|355.2|353.2|355.22|353.22|355.12|353.12|15
1724581940000|2024-08-25 10:32:20|355.21|353.21|355.31|353.31|355.31|353.31|355.21|353.21|13
1724581950000|2024-08-25 10:32:30|355.29|353.29|355.21|353.21|355.3|353.3|355.16|353.16|16
1724581960000|2024-08-25 10:32:40|355.19|353.19|355.16|353.16|355.2|353.2|355.09|353.09|14
1724581970000|2024-08-25 10:32:50|355.15|353.15|355.14|353.14|355.16|353.16|355.12|353.12|12
1724581980000|2024-08-25 10:33:00|355.15|353.15|355.14|353.14|355.15|353.15|355.06|353.06|20
1724581990000|2024-08-25 10:33:10|355.15|353.15|355.15|353.15|355.18|353.18|355.13|353.13|10
1724582000000|2024-08-25 10:33:20|355.16|353.16|355.09|353.09|355.17|353.17|355.07|353.07|18
1724582010000|2024-08-25 10:33:30|355.08|353.08|354.92|352.92|355.1|353.1|354.92|352.92|17
1724582020000|2024-08-25 10:33:40|354.94|352.94|355.03|353.03|355.03|353.03|354.94|352.94|20
1724582030000|2024-08-25 10:33:50|355.02|353.02|354.93|352.93|355.02|353.02|354.9|352.9|17
1724582040000|2024-08-25 10:34:00|354.92|352.92|354.93|352.93|354.95|352.95|354.92|352.92|15
1724582050000|2024-08-25 10:34:10|354.91|352.91|354.92|352.92|354.93|352.93|354.89|352.89|12
1724582060000|2024-08-25 10:34:20|354.93|352.93|354.93|352.93|354.96|352.96|354.91|352.91|11
1724582070000|2024-08-25 10:34:30|354.92|352.92|354.87|352.87|354.93|352.93|354.84|352.84|19
1724582080000|2024-08-25 10:34:40|354.89|352.89|354.8|352.8|354.91|352.91|354.8|352.8|17
1724582090000|2024-08-25 10:34:50|354.82|352.82|354.77|352.77|354.87|352.87|354.77|352.77|13
1724582100000|2024-08-25 10:35:00|354.74|352.74|354.84|352.84|354.84|352.84|354.74|352.74|11
1724582110000|2024-08-25 10:35:10|354.79|352.79|354.77|352.77|354.82|352.82|354.77|352.77|5
1724582120000|2024-08-25 10:35:20|354.82|352.82|354.87|352.87|354.89|352.89|354.81|352.81|16
1724582130000|2024-08-25 10:35:30|354.86|352.86|354.81|352.81|354.87|352.87|354.8|352.8|14
1724582140000|2024-08-25 10:35:40|354.79|352.79|354.7|352.7|354.8|352.8|354.7|352.7|20
1724582150000|2024-08-25 10:35:50|354.68|352.68|354.71|352.71|354.73|352.73|354.65|352.65|13
1724582160000|2024-08-25 10:36:00|354.75|352.75|354.63|352.63|354.77|352.77|354.62|352.62|16
1724582170000|2024-08-25 10:36:10|354.64|352.64|354.69|352.69|354.71|352.71|354.63|352.63|14
1724582180000|2024-08-25 10:36:20|354.67|352.67|354.69|352.69|354.71|352.71|354.67|352.67|8
1724582190000|2024-08-25 10:36:30|354.7|352.7|354.61|352.61|354.7|352.7|354.59|352.59|17
1724582200000|2024-08-25 10:36:40|354.6|352.6|354.66|352.66|354.68|352.68|354.6|352.6|4
1724582210000|2024-08-25 10:36:50|354.65|352.65|354.61|352.61|354.65|352.65|354.58|352.58|9
1724582220000|2024-08-25 10:37:00|354.6|352.6|354.55|352.55|354.62|352.62|354.55|352.55|12
1724582230000|2024-08-25 10:37:10|354.54|352.54|354.59|352.59|354.62|352.62|354.54|352.54|22
1724582240000|2024-08-25 10:37:20|354.57|352.57|354.54|352.54|354.6|352.6|354.54|352.54|16
1724582250000|2024-08-25 10:37:30|354.58|352.58|354.57|352.57|354.61|352.61|354.56|352.56|12
1724582260000|2024-08-25 10:37:40|354.58|352.58|354.58|352.58|354.59|352.59|354.51|352.51|17
1724582270000|2024-08-25 10:37:50|354.55|352.55|354.52|352.52|354.57|352.57|354.5|352.5|12
1724582280000|2024-08-25 10:38:00|354.5|352.5|354.49|352.49|354.55|352.55|354.48|352.48|12
1724582290000|2024-08-25 10:38:10|354.53|352.53|354.47|352.47|354.54|352.54|354.4|352.4|22
1724582300000|2024-08-25 10:38:20|354.49|352.49|354.46|352.46|354.51|352.51|354.45|352.45|11
1724582310000|2024-08-25 10:38:30|354.45|352.45|354.46|352.46|354.46|352.46|354.45|352.45|8
1724582320000|2024-08-25 10:38:40|354.45|352.45|354.45|352.45|354.46|352.46|354.44|352.44|11
1724582330000|2024-08-25 10:38:50|354.46|352.46|354.43|352.43|354.46|352.46|354.42|352.42|13
1724582340000|2024-08-25 10:39:00|354.41|352.41|354.4|352.4|354.42|352.42|354.37|352.37|16
1724582350000|2024-08-25 10:39:10|354.3|352.3|354.38|352.38|354.41|352.41|354.3|352.3|14
1724582360000|2024-08-25 10:39:20|354.4|352.4|354.38|352.38|354.4|352.4|354.36|352.36|10
1724582370000|2024-08-25 10:39:30|354.36|352.36|354.35|352.35|354.36|352.36|354.33|352.33|7
1724582380000|2024-08-25 10:39:40|354.33|352.33|354.31|352.31|354.37|352.37|354.31|352.31|16
1724582390000|2024-08-25 10:39:50|354.33|352.33|354.46|352.46|354.46|352.46|354.33|352.33|16
1724582400000|2024-08-25 10:40:00|354.47|352.47|354.76|352.76|354.76|352.76|354.47|352.47|10
1724582410000|2024-08-25 10:40:10|354.77|352.77|354.6|352.6|354.78|352.78|354.6|352.6|21
1724582420000|2024-08-25 10:40:20|354.61|352.61|354.65|352.65|354.65|352.65|354.59|352.59|27
1724582430000|2024-08-25 10:40:30|354.64|352.64|354.61|352.61|354.65|352.65|354.59|352.59|16
1724582440000|2024-08-25 10:40:40|354.62|352.62|354.67|352.67|354.68|352.68|354.62|352.62|12
1724582450000|2024-08-25 10:40:50|354.66|352.66|354.67|352.67|354.7|352.7|354.66|352.66|12
1724582460000|2024-08-25 10:41:00|354.66|352.66|354.73|352.73|354.73|352.73|354.64|352.64|15
1724582470000|2024-08-25 10:41:10|354.7|352.7|354.73|352.73|354.74|352.74|354.7|352.7|16
1724582480000|2024-08-25 10:41:20|354.74|352.74|354.67|352.67|354.74|352.74|354.63|352.63|17
1724582490000|2024-08-25 10:41:30|354.65|352.65|354.61|352.61|354.67|352.67|354.61|352.61|12
1724582500000|2024-08-25 10:41:40|354.62|352.62|354.61|352.61|354.64|352.64|354.61|352.61|11
1724582510000|2024-08-25 10:41:50|354.62|352.62|354.64|352.64|354.65|352.65|354.61|352.61|9
1724582520000|2024-08-25 10:42:00|354.65|352.65|354.64|352.64|354.65|352.65|354.62|352.62|13
1724582530000|2024-08-25 10:42:10|354.63|352.63|354.69|352.69|354.69|352.69|354.62|352.62|19
1724582540000|2024-08-25 10:42:20|354.68|352.68|354.67|352.67|354.71|352.71|354.67|352.67|12
1724582550000|2024-08-25 10:42:30|354.66|352.66|354.71|352.71|354.71|352.71|354.64|352.64|15
1724582560000|2024-08-25 10:42:40|354.75|352.75|354.75|352.75|354.75|352.75|354.75|352.75|1
1724582570000|2024-08-25 10:42:50|354.76|352.76|354.73|352.73|354.77|352.77|354.7|352.7|18
1724582580000|2024-08-25 10:43:00|354.71|352.71|354.62|352.62|354.71|352.71|354.61|352.61|19
1724582590000|2024-08-25 10:43:10|354.6|352.6|354.62|352.62|354.63|352.63|354.59|352.59|13
1724582600000|2024-08-25 10:43:20|354.61|352.61|354.56|352.56|354.63|352.63|354.56|352.56|13
1724582610000|2024-08-25 10:43:30|354.57|352.57|354.6|352.6|354.62|352.62|354.53|352.53|14
1724582620000|2024-08-25 10:43:40|354.61|352.61|354.62|352.62|354.64|352.64|354.57|352.57|8
1724582630000|2024-08-25 10:43:50|354.61|352.61|354.62|352.62|354.65|352.65|354.61|352.61|8
1724582640000|2024-08-25 10:44:00|354.63|352.63|354.61|352.61|354.64|352.64|354.58|352.58|17
1724582650000|2024-08-25 10:44:10|354.6|352.6|354.66|352.66|354.66|352.66|354.6|352.6|12
1724582660000|2024-08-25 10:44:20|354.67|352.67|354.72|352.72|354.74|352.74|354.67|352.67|19
1724582670000|2024-08-25 10:44:30|354.73|352.73|354.73|352.73|354.76|352.76|354.71|352.71|13
1724582680000|2024-08-25 10:44:40|354.75|352.75|354.78|352.78|354.78|352.78|354.71|352.71|14
1724582690000|2024-08-25 10:44:50|354.79|352.79|354.79|352.79|354.79|352.79|354.77|352.77|11
1724582700000|2024-08-25 10:45:00|354.78|352.78|354.8|352.8|354.8|352.8|354.76|352.76|16
1724582710000|2024-08-25 10:45:10|354.79|352.79|354.81|352.81|354.82|352.82|354.78|352.78|7
1724582720000|2024-08-25 10:45:20|354.94|352.94|354.99|352.99|354.99|352.99|354.92|352.92|14
1724582730000|2024-08-25 10:45:30|355|353|355|353|355.09|353.09|355|353|24
1724582740000|2024-08-25 10:45:40|355.02|353.02|354.93|352.93|355.04|353.04|354.93|352.93|17
1724582750000|2024-08-25 10:45:50|354.92|352.92|354.87|352.87|354.95|352.95|354.84|352.84|15
1724582760000|2024-08-25 10:46:00|354.88|352.88|355.05|353.05|355.05|353.05|354.88|352.88|11
1724582770000|2024-08-25 10:46:10|355.04|353.04|354.98|352.98|355.04|353.04|354.95|352.95|9
1724582780000|2024-08-25 10:46:20|354.93|352.93|354.97|352.97|354.97|352.97|354.84|352.84|16
1724582790000|2024-08-25 10:46:30|354.96|352.96|354.94|352.94|354.98|352.98|354.92|352.92|12
1724582800000|2024-08-25 10:46:40|354.93|352.93|355|353|355.06|353.06|354.9|352.9|26
1724582810000|2024-08-25 10:46:50|354.99|352.99|354.94|352.94|354.99|352.99|354.9|352.9|13
1724582820000|2024-08-25 10:47:00|354.95|352.95|354.89|352.89|354.95|352.95|354.87|352.87|10
1724582830000|2024-08-25 10:47:10|354.88|352.88|354.9|352.9|354.93|352.93|354.88|352.88|14
1724582840000|2024-08-25 10:47:20|354.91|352.91|355.05|353.05|355.07|353.07|354.9|352.9|15
1724582850000|2024-08-25 10:47:30|355.06|353.06|355.05|353.05|355.06|353.06|355.02|353.02|13
1724582860000|2024-08-25 10:47:40|355.02|353.02|355.02|353.02|355.05|353.05|355.02|353.02|9
1724582870000|2024-08-25 10:47:50|355.03|353.03|354.99|352.99|355.04|353.04|354.99|352.99|15
1724582880000|2024-08-25 10:48:00|355|353|354.91|352.91|355.04|353.04|354.89|352.89|22
1724582890000|2024-08-25 10:48:10|354.9|352.9|354.73|352.73|354.9|352.9|354.71|352.71|18
1724582900000|2024-08-25 10:48:20|354.76|352.76|354.62|352.62|354.79|352.79|354.62|352.62|20
1724582910000|2024-08-25 10:48:30|354.63|352.63|354.63|352.63|354.65|352.65|354.59|352.59|17
1724582920000|2024-08-25 10:48:40|354.61|352.61|354.63|352.63|354.64|352.64|354.61|352.61|17
1724582930000|2024-08-25 10:48:50|354.64|352.64|354.62|352.62|354.64|352.64|354.59|352.59|15
1724582940000|2024-08-25 10:49:00|354.63|352.63|354.63|352.63|354.63|352.63|354.58|352.58|14
1724582950000|2024-08-25 10:49:10|354.64|352.64|354.66|352.66|354.69|352.69|354.64|352.64|20
1724582960000|2024-08-25 10:49:20|354.63|352.63|354.59|352.59|354.65|352.65|354.59|352.59|12
1724582970000|2024-08-25 10:49:30|354.51|352.51|354.56|352.56|354.57|352.57|354.48|352.48|17
1724582980000|2024-08-25 10:49:40|354.59|352.59|354.62|352.62|354.63|352.63|354.57|352.57|10
1724582990000|2024-08-25 10:49:50|354.63|352.63|354.68|352.68|354.68|352.68|354.62|352.62|7
1724583000000|2024-08-25 10:50:00|354.76|352.76|354.89|352.89|354.89|352.89|354.76|352.76|18
1724583010000|2024-08-25 10:50:10|354.87|352.87|354.91|352.91|354.91|352.91|354.86|352.86|14
1724583020000|2024-08-25 10:50:20|354.93|352.93|355.01|353.01|355.02|353.02|354.93|352.93|14
1724583030000|2024-08-25 10:50:30|355|353|354.99|352.99|355.04|353.04|354.97|352.97|18
1724583040000|2024-08-25 10:50:40|355.01|353.01|355.09|353.09|355.15|353.15|355.01|353.01|19
1724583050000|2024-08-25 10:50:50|355.1|353.1|354.99|352.99|355.1|353.1|354.98|352.98|17
1724583060000|2024-08-25 10:51:00|355|353|354.99|352.99|355.02|353.02|354.99|352.99|8
1724583070000|2024-08-25 10:51:10|354.98|352.98|354.95|352.95|355.03|353.03|354.95|352.95|15
1724583080000|2024-08-25 10:51:20|354.96|352.96|354.82|352.82|354.97|352.97|354.82|352.82|15
1724583090000|2024-08-25 10:51:30|354.81|352.81|354.64|352.64|354.81|352.81|354.63|352.63|19
1724583100000|2024-08-25 10:51:40|354.65|352.65|354.52|352.52|354.65|352.65|354.48|352.48|17
1724583110000|2024-08-25 10:51:50|354.53|352.53|354.56|352.56|354.57|352.57|354.5|352.5|13
1724583120000|2024-08-25 10:52:00|354.54|352.54|354.52|352.52|354.54|352.54|354.48|352.48|11
1724583130000|2024-08-25 10:52:10|354.51|352.51|354.63|352.63|354.63|352.63|354.51|352.51|14
1724583140000|2024-08-25 10:52:20|354.66|352.66|354.73|352.73|354.77|352.77|354.66|352.66|12
1724583150000|2024-08-25 10:52:30|354.75|352.75|354.81|352.81|354.81|352.81|354.75|352.75|9
1724583160000|2024-08-25 10:52:40|354.78|352.78|354.68|352.68|354.81|352.81|354.67|352.67|18
1724583170000|2024-08-25 10:52:50|354.67|352.67|354.63|352.63|354.68|352.68|354.56|352.56|11
1724583180000|2024-08-25 10:53:00|354.61|352.61|354.45|352.45|354.61|352.61|354.45|352.45|16
1724583190000|2024-08-25 10:53:10|354.43|352.43|354.37|352.37|354.45|352.45|354.36|352.36|20
1724583200000|2024-08-25 10:53:20|354.4|352.4|354.47|352.47|354.47|352.47|354.4|352.4|2
1724583210000|2024-08-25 10:53:30|354.44|352.44|354.47|352.47|354.47|352.47|354.44|352.44|2
1724583230000|2024-08-25 10:53:50|354.5|352.5|354.63|352.63|354.64|352.64|354.5|352.5|10
1724583240000|2024-08-25 10:54:00|354.62|352.62|354.58|352.58|354.62|352.62|354.51|352.51|21
1724583250000|2024-08-25 10:54:10|354.6|352.6|354.61|352.61|354.61|352.61|354.58|352.58|12
1724583260000|2024-08-25 10:54:20|354.59|352.59|354.48|352.48|354.6|352.6|354.47|352.47|23
1724583270000|2024-08-25 10:54:30|354.49|352.49|354.49|352.49|354.51|352.51|354.44|352.44|20
1724583280000|2024-08-25 10:54:40|354.48|352.48|354.48|352.48|354.49|352.49|354.46|352.46|6
1724583290000|2024-08-25 10:54:50|354.49|352.49|354.49|352.49|354.51|352.51|354.48|352.48|8
1724583300000|2024-08-25 10:55:00|354.5|352.5|354.52|352.52|354.52|352.52|354.48|352.48|7
1724583320000|2024-08-25 10:55:20|354.62|352.62|354.64|352.64|354.64|352.64|354.57|352.57|9
1724583330000|2024-08-25 10:55:30|354.65|352.65|354.68|352.68|354.69|352.69|354.65|352.65|12
1724583340000|2024-08-25 10:55:40|354.69|352.69|354.61|352.61|354.69|352.69|354.59|352.59|14
1724583350000|2024-08-25 10:55:50|354.62|352.62|354.65|352.65|354.66|352.66|354.61|352.61|10
1724583360000|2024-08-25 10:56:00|354.66|352.66|354.65|352.65|354.69|352.69|354.64|352.64|11
1724583370000|2024-08-25 10:56:10|354.64|352.64|354.56|352.56|354.64|352.64|354.53|352.53|16
1724583380000|2024-08-25 10:56:20|354.55|352.55|354.66|352.66|354.66|352.66|354.55|352.55|18
1724583390000|2024-08-25 10:56:30|354.68|352.68|354.68|352.68|354.7|352.7|354.68|352.68|4
1724583400000|2024-08-25 10:56:40|354.69|352.69|354.67|352.67|354.69|352.69|354.64|352.64|9
1724583410000|2024-08-25 10:56:50|354.64|352.64|354.63|352.63|354.67|352.67|354.63|352.63|4
1724583420000|2024-08-25 10:57:00|354.66|352.66|354.62|352.62|354.66|352.66|354.57|352.57|10
1724583430000|2024-08-25 10:57:10|354.61|352.61|354.59|352.59|354.66|352.66|354.57|352.57|20
1724583440000|2024-08-25 10:57:20|354.6|352.6|354.59|352.59|354.6|352.6|354.57|352.57|8
1724583450000|2024-08-25 10:57:30|354.57|352.57|354.47|352.47|354.57|352.57|354.47|352.47|10
1724583470000|2024-08-25 10:57:50|354.53|352.53|354.63|352.63|354.67|352.67|354.53|352.53|11
1724583480000|2024-08-25 10:58:00|354.64|352.64|354.56|352.56|354.64|352.64|354.56|352.56|22
1724583490000|2024-08-25 10:58:10|354.53|352.53|354.5|352.5|354.55|352.55|354.43|352.43|22
1724583500000|2024-08-25 10:58:20|354.49|352.49|354.43|352.43|354.49|352.49|354.43|352.43|6
1724583510000|2024-08-25 10:58:30|354.41|352.41|354.36|352.36|354.42|352.42|354.34|352.34|19
1724583520000|2024-08-25 10:58:40|354.37|352.37|354.38|352.38|354.4|352.4|354.36|352.36|10
1724583530000|2024-08-25 10:58:50|354.37|352.37|354.37|352.37|354.38|352.38|354.35|352.35|6
1724583540000|2024-08-25 10:59:00|354.35|352.35|354.41|352.41|354.41|352.41|354.35|352.35|8
1724583550000|2024-08-25 10:59:10|354.4|352.4|354.41|352.41|354.42|352.42|354.39|352.39|12
1724583560000|2024-08-25 10:59:20|354.4|352.4|354.44|352.44|354.45|352.45|354.4|352.4|7
1724583570000|2024-08-25 10:59:30|354.43|352.43|354.41|352.41|354.44|352.44|354.41|352.41|5
1724583580000|2024-08-25 10:59:40|354.4|352.4|354.4|352.4|354.4|352.4|354.35|352.35|8
1724583590000|2024-08-25 10:59:50|354.41|352.41|354.4|352.4|354.41|352.41|354.39|352.39|4
1724583600000|2024-08-25 11:00:00|354.39|352.39|354.46|352.46|354.46|352.46|354.37|352.37|15
1724583610000|2024-08-25 11:00:10|354.45|352.45|354.36|352.36|354.45|352.45|354.36|352.36|6
1724583620000|2024-08-25 11:00:20|354.37|352.37|354.46|352.46|354.46|352.46|354.37|352.37|9
1724583630000|2024-08-25 11:00:30|354.43|352.43|354.65|352.65|354.66|352.66|354.43|352.43|9
1724583640000|2024-08-25 11:00:40|354.66|352.66|354.66|352.66|354.67|352.67|354.63|352.63|15
1724583650000|2024-08-25 11:00:50|354.67|352.67|354.82|352.82|354.82|352.82|354.65|352.65|17
1724583660000|2024-08-25 11:01:00|354.77|352.77|354.77|352.77|354.84|352.84|354.75|352.75|24
1724583670000|2024-08-25 11:01:10|354.82|352.82|354.84|352.84|354.84|352.84|354.75|352.75|23
1724583680000|2024-08-25 11:01:20|354.82|352.82|354.85|352.85|354.86|352.86|354.75|352.75|19
1724583690000|2024-08-25 11:01:30|354.87|352.87|354.94|352.94|354.94|352.94|354.86|352.86|17
1724583700000|2024-08-25 11:01:40|354.95|352.95|354.95|352.95|354.95|352.95|354.92|352.92|8
1724583710000|2024-08-25 11:01:50|354.94|352.94|355.05|353.05|355.08|353.08|354.94|352.94|12
1724583720000|2024-08-25 11:02:00|355|353|354.9|352.9|355|353|354.89|352.89|27
1724583730000|2024-08-25 11:02:10|354.92|352.92|354.97|352.97|354.97|352.97|354.88|352.88|11
1724583740000|2024-08-25 11:02:20|354.99|352.99|355.07|353.07|355.11|353.11|354.99|352.99|17
1724583750000|2024-08-25 11:02:30|355.06|353.06|355.07|353.07|355.07|353.07|355.04|353.04|8
1724583760000|2024-08-25 11:02:40|355.08|353.08|355.14|353.14|355.14|353.14|355.06|353.06|14
1724583770000|2024-08-25 11:02:50|355.15|353.15|355.26|353.26|355.28|353.28|355.15|353.15|7
1724583780000|2024-08-25 11:03:00|355.24|353.24|355.32|353.32|355.32|353.32|355.24|353.24|21
1724583790000|2024-08-25 11:03:10|355.33|353.33|355.33|353.33|355.38|353.38|355.3|353.3|14
1724583800000|2024-08-25 11:03:20|355.32|353.32|355.37|353.37|355.4|353.4|355.32|353.32|12
1724583810000|2024-08-25 11:03:30|355.35|353.35|355.42|353.42|355.43|353.43|355.35|353.35|17
1724583820000|2024-08-25 11:03:40|355.43|353.43|355.44|353.44|355.45|353.45|355.42|353.42|8
1724583830000|2024-08-25 11:03:50|355.43|353.43|355.52|353.52|355.52|353.52|355.42|353.42|14
1724583840000|2024-08-25 11:04:00|355.5|353.5|355.44|353.44|355.5|353.5|355.42|353.42|18
1724583850000|2024-08-25 11:04:10|355.46|353.46|355.76|353.76|355.76|353.76|355.41|353.41|23
1724583860000|2024-08-25 11:04:20|355.77|353.77|355.76|353.76|355.83|353.83|355.75|353.75|16
1724583870000|2024-08-25 11:04:30|355.75|353.75|355.79|353.79|355.8|353.8|355.75|353.75|16
1724583880000|2024-08-25 11:04:40|355.8|353.8|355.75|353.75|355.81|353.81|355.74|353.74|11
1724583890000|2024-08-25 11:04:50|355.76|353.76|355.75|353.75|355.76|353.76|355.72|353.72|5
1724583900000|2024-08-25 11:05:00|355.77|353.77|355.77|353.77|355.79|353.79|355.73|353.73|15
1724583910000|2024-08-25 11:05:10|355.79|353.79|355.78|353.78|355.79|353.79|355.75|353.75|9
1724583920000|2024-08-25 11:05:20|355.77|353.77|355.68|353.68|355.78|353.78|355.68|353.68|11
1724583940000|2024-08-25 11:05:40|355.67|353.67|355.66|353.66|355.67|353.67|355.65|353.65|4
1724583950000|2024-08-25 11:05:50|355.65|353.65|355.68|353.68|355.7|353.7|355.65|353.65|12
1724583960000|2024-08-25 11:06:00|355.67|353.67|355.8|353.8|355.8|353.8|355.66|353.66|15
1724583970000|2024-08-25 11:06:10|355.88|353.88|355.85|353.85|355.88|353.88|355.8|353.8|14
1724583980000|2024-08-25 11:06:20|355.84|353.84|355.84|353.84|355.86|353.86|355.82|353.82|9
1724583990000|2024-08-25 11:06:30|355.82|353.82|355.76|353.76|355.84|353.84|355.76|353.76|8
1724584000000|2024-08-25 11:06:40|355.77|353.77|355.69|353.69|355.77|353.77|355.68|353.68|7
1724584010000|2024-08-25 11:06:50|355.68|353.68|355.72|353.72|355.72|353.72|355.66|353.66|5
1724584020000|2024-08-25 11:07:00|355.69|353.69|355.67|353.67|355.7|353.7|355.67|353.67|6
1724584030000|2024-08-25 11:07:10|355.66|353.66|355.71|353.71|355.71|353.71|355.63|353.63|15
1724584040000|2024-08-25 11:07:20|355.72|353.72|355.73|353.73|355.75|353.75|355.7|353.7|16
1724584050000|2024-08-25 11:07:30|355.77|353.77|355.65|353.65|355.78|353.78|355.65|353.65|16
1724584060000|2024-08-25 11:07:40|355.64|353.64|355.7|353.7|355.7|353.7|355.64|353.64|8
1724584070000|2024-08-25 11:07:50|355.71|353.71|355.7|353.7|355.72|353.72|355.68|353.68|15
1724584080000|2024-08-25 11:08:00|355.68|353.68|355.65|353.65|355.68|353.68|355.64|353.64|18
1724584090000|2024-08-25 11:08:10|355.66|353.66|355.64|353.64|355.66|353.66|355.63|353.63|14
1724584100000|2024-08-25 11:08:20|355.58|353.58|355.44|353.44|355.58|353.58|355.44|353.44|14
1724584110000|2024-08-25 11:08:30|355.47|353.47|355.42|353.42|355.47|353.47|355.37|353.37|16
1724584120000|2024-08-25 11:08:40|355.43|353.43|355.47|353.47|355.49|353.49|355.43|353.43|8
1724584130000|2024-08-25 11:08:50|355.45|353.45|355.41|353.41|355.46|353.46|355.4|353.4|10
1724584140000|2024-08-25 11:09:00|355.38|353.38|355.38|353.38|355.43|353.43|355.38|353.38|14
1724584150000|2024-08-25 11:09:10|355.4|353.4|355.41|353.41|355.41|353.41|355.38|353.38|10
1724584160000|2024-08-25 11:09:20|355.46|353.46|355.56|353.56|355.56|353.56|355.46|353.46|5
1724584170000|2024-08-25 11:09:30|355.57|353.57|355.66|353.66|355.67|353.67|355.53|353.53|10
1724584180000|2024-08-25 11:09:40|355.65|353.65|355.68|353.68|355.68|353.68|355.64|353.64|10
1724584190000|2024-08-25 11:09:50|355.67|353.67|355.68|353.68|355.68|353.68|355.66|353.66|10
1724584200000|2024-08-25 11:10:00|355.66|353.66|355.69|353.69|355.73|353.73|355.66|353.66|14
1724584210000|2024-08-25 11:10:10|355.7|353.7|355.6|353.6|355.7|353.7|355.6|353.6|18
1724584220000|2024-08-25 11:10:20|355.58|353.58|355.59|353.59|355.6|353.6|355.55|353.55|8
1724584230000|2024-08-25 11:10:30|355.57|353.57|355.45|353.45|355.57|353.57|355.45|353.45|9
1724584240000|2024-08-25 11:10:40|355.43|353.43|355.34|353.34|355.43|353.43|355.32|353.32|20
1724584250000|2024-08-25 11:10:50|355.33|353.33|355.34|353.34|355.38|353.38|355.32|353.32|15
1724584260000|2024-08-25 11:11:00|355.35|353.35|355.34|353.34|355.35|353.35|355.33|353.33|11
1724584270000|2024-08-25 11:11:10|355.35|353.35|355.5|353.5|355.5|353.5|355.32|353.32|20
1724584280000|2024-08-25 11:11:20|355.51|353.51|355.48|353.48|355.52|353.52|355.45|353.45|12
1724584290000|2024-08-25 11:11:30|355.45|353.45|355.5|353.5|355.5|353.5|355.45|353.45|13
1724584300000|2024-08-25 11:11:40|355.51|353.51|355.56|353.56|355.57|353.57|355.5|353.5|14
1724584310000|2024-08-25 11:11:50|355.57|353.57|355.62|353.62|355.67|353.67|355.56|353.56|18
1724584320000|2024-08-25 11:12:00|355.64|353.64|355.55|353.55|355.64|353.64|355.55|353.55|16
1724584330000|2024-08-25 11:12:10|355.56|353.56|355.54|353.54|355.59|353.59|355.5|353.5|16
1724584340000|2024-08-25 11:12:20|355.53|353.53|355.48|353.48|355.53|353.53|355.46|353.46|9
1724584350000|2024-08-25 11:12:30|355.49|353.49|355.49|353.49|355.49|353.49|355.46|353.46|10
1724584370000|2024-08-25 11:12:50|355.58|353.58|355.6|353.6|355.6|353.6|355.57|353.57|7
1724584380000|2024-08-25 11:13:00|355.61|353.61|355.64|353.64|355.65|353.65|355.6|353.6|16
1724584390000|2024-08-25 11:13:10|355.66|353.66|355.62|353.62|355.66|353.66|355.61|353.61|12
1724584400000|2024-08-25 11:13:20|355.63|353.63|355.63|353.63|355.64|353.64|355.6|353.6|19
1724584410000|2024-08-25 11:13:30|355.64|353.64|355.63|353.63|355.67|353.67|355.61|353.61|16
1724584420000|2024-08-25 11:13:40|355.62|353.62|355.64|353.64|355.64|353.64|355.61|353.61|9
1724584430000|2024-08-25 11:13:50|355.62|353.62|355.69|353.69|355.69|353.69|355.62|353.62|16
1724584440000|2024-08-25 11:14:00|355.67|353.67|355.75|353.75|355.75|353.75|355.67|353.67|11
1724584450000|2024-08-25 11:14:10|355.77|353.77|355.89|353.89|355.89|353.89|355.77|353.77|9
1724584460000|2024-08-25 11:14:20|355.9|353.9|356.04|354.04|356.06|354.06|355.9|353.9|16
1724584470000|2024-08-25 11:14:30|356.05|354.05|355.97|353.97|356.11|354.11|355.97|353.97|30
1724584480000|2024-08-25 11:14:40|356.06|354.06|356.03|354.03|356.09|354.09|356.03|354.03|25
1724584490000|2024-08-25 11:14:50|356.04|354.04|355.92|353.92|356.04|354.04|355.92|353.92|3
1724584500000|2024-08-25 11:15:00|355.91|353.91|356.03|354.03|356.03|354.03|355.91|353.91|14
1724584510000|2024-08-25 11:15:10|355.99|353.99|356.01|354.01|356.13|354.13|355.97|353.97|21
1724584520000|2024-08-25 11:15:20|356.02|354.02|355.96|353.96|356.04|354.04|355.96|353.96|15
1724584530000|2024-08-25 11:15:30|355.92|353.92|355.94|353.94|355.94|353.94|355.77|353.77|17
1724584540000|2024-08-25 11:15:40|355.97|353.97|355.92|353.92|355.99|353.99|355.92|353.92|9
1724584550000|2024-08-25 11:15:50|355.91|353.91|355.92|353.92|355.92|353.92|355.91|353.91|10
1724584560000|2024-08-25 11:16:00|355.91|353.91|355.98|353.98|355.98|353.98|355.91|353.91|12
1724584570000|2024-08-25 11:16:10|355.95|353.95|355.92|353.92|355.97|353.97|355.91|353.91|19
1724584580000|2024-08-25 11:16:20|355.93|353.93|355.91|353.91|355.94|353.94|355.91|353.91|7
1724584600000|2024-08-25 11:16:40|355.9|353.9|355.89|353.89|355.91|353.91|355.89|353.89|8
1724584610000|2024-08-25 11:16:50|355.9|353.9|355.77|353.77|355.9|353.9|355.75|353.75|8
1724584620000|2024-08-25 11:17:00|355.75|353.75|355.7|353.7|355.75|353.75|355.7|353.7|4
1724584630000|2024-08-25 11:17:10|355.69|353.69|355.7|353.7|355.72|353.72|355.69|353.69|14
1724584640000|2024-08-25 11:17:20|355.69|353.69|355.69|353.69|355.69|353.69|355.67|353.67|12
1724584650000|2024-08-25 11:17:30|355.67|353.67|355.66|353.66|355.67|353.67|355.65|353.65|9
1724584660000|2024-08-25 11:17:40|355.67|353.67|355.66|353.66|355.68|353.68|355.65|353.65|8
1724584670000|2024-08-25 11:17:50|355.68|353.68|355.72|353.72|355.72|353.72|355.68|353.68|3
1724584680000|2024-08-25 11:18:00|355.71|353.71|355.66|353.66|355.71|353.71|355.65|353.65|9
1724584690000|2024-08-25 11:18:10|355.55|353.55|355.5|353.5|355.55|353.55|355.47|353.47|5
1724584700000|2024-08-25 11:18:20|355.51|353.51|355.59|353.59|355.6|353.6|355.5|353.5|18
1724584710000|2024-08-25 11:18:30|355.58|353.58|355.64|353.64|355.66|353.66|355.58|353.58|12
1724584720000|2024-08-25 11:18:40|355.65|353.65|355.63|353.63|355.68|353.68|355.63|353.63|8
1724584730000|2024-08-25 11:18:50|355.61|353.61|355.61|353.61|355.63|353.63|355.58|353.58|19
1724584740000|2024-08-25 11:19:00|355.59|353.59|355.67|353.67|355.68|353.68|355.57|353.57|13
1724584750000|2024-08-25 11:19:10|355.68|353.68|355.77|353.77|355.79|353.79|355.68|353.68|9
1724584760000|2024-08-25 11:19:20|355.75|353.75|355.68|353.68|355.75|353.75|355.68|353.68|8
1724584770000|2024-08-25 11:19:30|355.66|353.66|355.67|353.67|355.68|353.68|355.64|353.64|9
1724584780000|2024-08-25 11:19:40|355.7|353.7|355.76|353.76|355.76|353.76|355.68|353.68|7
1724584790000|2024-08-25 11:19:50|355.78|353.78|355.76|353.76|355.79|353.79|355.73|353.73|17
1724584800000|2024-08-25 11:20:00|355.77|353.77|355.68|353.68|355.77|353.77|355.68|353.68|13
1724584810000|2024-08-25 11:20:10|355.66|353.66|355.6|353.6|355.7|353.7|355.56|353.56|7
1724584820000|2024-08-25 11:20:20|355.56|353.56|355.56|353.56|355.57|353.57|355.53|353.53|22
1724584830000|2024-08-25 11:20:30|355.55|353.55|355.47|353.47|355.55|353.55|355.46|353.46|19
1724584840000|2024-08-25 11:20:40|355.48|353.48|355.52|353.52|355.52|353.52|355.46|353.46|13
1724584850000|2024-08-25 11:20:50|355.53|353.53|355.49|353.49|355.54|353.54|355.49|353.49|10
1724584860000|2024-08-25 11:21:00|355.45|353.45|355.37|353.37|355.47|353.47|355.37|353.37|10
1724584870000|2024-08-25 11:21:10|355.36|353.36|355.18|353.18|355.36|353.36|355.18|353.18|22
1724584880000|2024-08-25 11:21:20|355.15|353.15|355.23|353.23|355.23|353.23|355.15|353.15|3
1724584890000|2024-08-25 11:21:30|355.37|353.37|355.38|353.38|355.39|353.39|355.36|353.36|17
1724584910000|2024-08-25 11:21:50|355.4|353.4|355.49|353.49|355.5|353.5|355.4|353.4|12
1724584920000|2024-08-25 11:22:00|355.5|353.5|355.5|353.5|355.5|353.5|355.47|353.47|9
1724584930000|2024-08-25 11:22:10|355.52|353.52|355.61|353.61|355.63|353.63|355.51|353.51|15
1724584940000|2024-08-25 11:22:20|355.6|353.6|355.57|353.57|355.62|353.62|355.56|353.56|15
1724584950000|2024-08-25 11:22:30|355.58|353.58|355.56|353.56|355.58|353.58|355.56|353.56|4
1724584960000|2024-08-25 11:22:40|355.54|353.54|355.52|353.52|355.57|353.57|355.52|353.52|7
1724584970000|2024-08-25 11:22:50|355.51|353.51|355.52|353.52|355.55|353.55|355.51|353.51|7
1724584980000|2024-08-25 11:23:00|355.54|353.54|355.57|353.57|355.57|353.57|355.51|353.51|8
1724584990000|2024-08-25 11:23:10|355.54|353.54|355.57|353.57|355.57|353.57|355.51|353.51|12
1724585000000|2024-08-25 11:23:20|355.55|353.55|355.52|353.52|355.57|353.57|355.52|353.52|14
1724585010000|2024-08-25 11:23:30|355.5|353.5|355.54|353.54|355.54|353.54|355.5|353.5|6
1724585020000|2024-08-25 11:23:40|355.53|353.53|355.52|353.52|355.57|353.57|355.51|353.51|7
1724585030000|2024-08-25 11:23:50|355.53|353.53|355.51|353.51|355.53|353.53|355.51|353.51|2
1724585040000|2024-08-25 11:24:00|355.52|353.52|355.59|353.59|355.59|353.59|355.52|353.52|7
1724585050000|2024-08-25 11:24:10|355.56|353.56|355.58|353.58|355.59|353.59|355.56|353.56|9
1724585060000|2024-08-25 11:24:20|355.57|353.57|355.53|353.53|355.57|353.57|355.53|353.53|9
1724585070000|2024-08-25 11:24:30|355.55|353.55|355.51|353.51|355.55|353.55|355.51|353.51|8
1724585080000|2024-08-25 11:24:40|355.5|353.5|355.5|353.5|355.5|353.5|355.46|353.46|4
1724585090000|2024-08-25 11:24:50|355.51|353.51|355.5|353.5|355.52|353.52|355.5|353.5|4
1724585100000|2024-08-25 11:25:00|355.52|353.52|355.51|353.51|355.52|353.52|355.51|353.51|2
1724585110000|2024-08-25 11:25:10|355.48|353.48|355.39|353.39|355.48|353.48|355.39|353.39|7
1724585120000|2024-08-25 11:25:20|355.4|353.4|355.48|353.48|355.49|353.49|355.4|353.4|5
1724585130000|2024-08-25 11:25:30|355.49|353.49|355.46|353.46|355.49|353.49|355.45|353.45|12
1724585140000|2024-08-25 11:25:40|355.43|353.43|355.36|353.36|355.43|353.43|355.35|353.35|18
1724585150000|2024-08-25 11:25:50|355.37|353.37|355.37|353.37|355.39|353.39|355.36|353.36|10
1724585160000|2024-08-25 11:26:00|355.38|353.38|355.44|353.44|355.45|353.45|355.37|353.37|13
1724585170000|2024-08-25 11:26:10|355.43|353.43|355.45|353.45|355.46|353.46|355.41|353.41|14
1724585180000|2024-08-25 11:26:20|355.47|353.47|355.47|353.47|355.48|353.48|355.45|353.45|6
1724585190000|2024-08-25 11:26:30|355.46|353.46|355.44|353.44|355.46|353.46|355.43|353.43|5
1724585200000|2024-08-25 11:26:40|355.45|353.45|355.44|353.44|355.46|353.46|355.42|353.42|10
1724585210000|2024-08-25 11:26:50|355.45|353.45|355.46|353.46|355.46|353.46|355.44|353.44|5
1724585220000|2024-08-25 11:27:00|355.47|353.47|355.57|353.57|355.59|353.59|355.47|353.47|17
1724585240000|2024-08-25 11:27:20|355.56|353.56|355.56|353.56|355.57|353.57|355.54|353.54|12
1724585250000|2024-08-25 11:27:30|355.58|353.58|355.67|353.67|355.67|353.67|355.58|353.58|3
1724585260000|2024-08-25 11:27:40|355.69|353.69|355.68|353.68|355.73|353.73|355.68|353.68|14
1724585270000|2024-08-25 11:27:50|355.71|353.71|355.71|353.71|355.73|353.73|355.7|353.7|14
1724585280000|2024-08-25 11:28:00|355.73|353.73|355.8|353.8|355.8|353.8|355.73|353.73|11
1724585290000|2024-08-25 11:28:10|355.79|353.79|355.82|353.82|355.84|353.84|355.79|353.79|10
1724585300000|2024-08-25 11:28:20|355.81|353.81|355.74|353.74|355.82|353.82|355.74|353.74|17
1724585310000|2024-08-25 11:28:30|355.75|353.75|355.79|353.79|355.81|353.81|355.75|353.75|14
1724585320000|2024-08-25 11:28:40|355.81|353.81|355.82|353.82|355.83|353.83|355.81|353.81|8
1724585330000|2024-08-25 11:28:50|355.83|353.83|355.88|353.88|355.88|353.88|355.83|353.83|9
1724585340000|2024-08-25 11:29:00|355.89|353.89|355.95|353.95|355.99|353.99|355.89|353.89|14
1724585350000|2024-08-25 11:29:10|355.94|353.94|355.98|353.98|356.04|354.04|355.94|353.94|13
1724585360000|2024-08-25 11:29:20|356.01|354.01|356.03|354.03|356.03|354.03|355.97|353.97|18
1724585370000|2024-08-25 11:29:30|356.04|354.04|356.13|354.13|356.13|354.13|356.03|354.03|12
1724585380000|2024-08-25 11:29:40|356.12|354.12|356.08|354.08|356.13|354.13|356.07|354.07|9
1724585390000|2024-08-25 11:29:50|356.1|354.1|356.11|354.11|356.11|354.11|356.08|354.08|7
1724585400000|2024-08-25 11:30:00|356.12|354.12|356.22|354.22|356.24|354.24|356.12|354.12|13
1724585410000|2024-08-25 11:30:10|356.18|354.18|356.1|354.1|356.22|354.22|356.08|354.08|16
1724585420000|2024-08-25 11:30:20|356.13|354.13|356.22|354.22|356.22|354.22|356.1|354.1|20
1724585430000|2024-08-25 11:30:30|356.21|354.21|356.31|354.31|356.33|354.33|356.21|354.21|20
1724585440000|2024-08-25 11:30:40|356.32|354.32|356.35|354.35|356.36|354.36|356.29|354.29|25
1724585450000|2024-08-25 11:30:50|356.36|354.36|356.38|354.38|356.38|354.38|356.31|354.31|15
1724585460000|2024-08-25 11:31:00|356.39|354.39|356.56|354.56|356.6|354.6|356.39|354.39|24
1724585470000|2024-08-25 11:31:10|356.57|354.57|356.63|354.63|356.63|354.63|356.57|354.57|7
1724585480000|2024-08-25 11:31:20|356.65|354.65|356.68|354.68|356.69|354.69|356.63|354.63|21
1724585490000|2024-08-25 11:31:30|356.69|354.69|356.79|354.79|356.79|354.79|356.67|354.67|17
1724585500000|2024-08-25 11:31:40|356.78|354.78|356.79|354.79|356.8|354.8|356.76|354.76|19
1724585510000|2024-08-25 11:31:50|356.77|354.77|356.72|354.72|356.84|354.84|356.72|354.72|23
1724585520000|2024-08-25 11:32:00|356.71|354.71|356.66|354.66|356.79|354.79|356.66|354.66|19
1724585530000|2024-08-25 11:32:10|356.67|354.67|356.59|354.59|356.68|354.68|356.53|354.53|21
1724585540000|2024-08-25 11:32:20|356.6|354.6|356.58|354.58|356.61|354.61|356.56|354.56|18
1724585550000|2024-08-25 11:32:30|356.57|354.57|356.5|354.5|356.57|354.57|356.5|354.5|15
1724585560000|2024-08-25 11:32:40|356.53|354.53|356.54|354.54|356.55|354.55|356.53|354.53|7
1724585570000|2024-08-25 11:32:50|356.53|354.53|356.62|354.62|356.65|354.65|356.51|354.51|12
1724585580000|2024-08-25 11:33:00|356.63|354.63|356.66|354.66|356.67|354.67|356.61|354.61|23
1724585590000|2024-08-25 11:33:10|356.68|354.68|356.65|354.65|356.68|354.68|356.64|354.64|18
1724585600000|2024-08-25 11:33:20|356.64|354.64|356.63|354.63|356.67|354.67|356.63|354.63|12
1724585610000|2024-08-25 11:33:30|356.64|354.64|356.61|354.61|356.64|354.64|356.61|354.61|4
1724585620000|2024-08-25 11:33:40|356.62|354.62|356.66|354.66|356.66|354.66|356.6|354.6|10
1724585630000|2024-08-25 11:33:50|356.65|354.65|356.6|354.6|356.65|354.65|356.6|354.6|11
1724585640000|2024-08-25 11:34:00|356.61|354.61|356.62|354.62|356.67|354.67|356.6|354.6|11
1724585650000|2024-08-25 11:34:10|356.65|354.65|356.49|354.49|356.65|354.65|356.48|354.48|10
1724585660000|2024-08-25 11:34:20|356.5|354.5|356.44|354.44|356.5|354.5|356.42|354.42|7
1724585670000|2024-08-25 11:34:30|356.43|354.43|356.35|354.35|356.43|354.43|356.35|354.35|9
1724585680000|2024-08-25 11:34:40|356.36|354.36|356.33|354.33|356.39|354.39|356.33|354.33|14
1724585690000|2024-08-25 11:34:50|356.35|354.35|356.36|354.36|356.37|354.37|356.35|354.35|3
1724585700000|2024-08-25 11:35:00|356.35|354.35|356.3|354.3|356.37|354.37|356.29|354.29|8
1724585710000|2024-08-25 11:35:10|356.28|354.28|356.28|354.28|356.28|354.28|356.28|354.28|1
1724585720000|2024-08-25 11:35:20|356.25|354.25|356.24|354.24|356.27|354.27|356.23|354.23|9
1724585730000|2024-08-25 11:35:30|356.23|354.23|355.97|353.97|356.23|354.23|355.97|353.97|14
1724585740000|2024-08-25 11:35:40|356.02|354.02|356.04|354.04|356.14|354.14|356.01|354.01|15
1724585750000|2024-08-25 11:35:50|356.05|354.05|355.91|353.91|356.05|354.05|355.87|353.87|12
1724585760000|2024-08-25 11:36:00|355.88|353.88|355.96|353.96|355.96|353.96|355.88|353.88|8
1724585770000|2024-08-25 11:36:10|356.08|354.08|356.16|354.16|356.32|354.32|356.08|354.08|20
1724585780000|2024-08-25 11:36:20|356.17|354.17|356.1|354.1|356.17|354.17|356.08|354.08|16
1724585790000|2024-08-25 11:36:30|356.11|354.11|356.09|354.09|356.11|354.11|356.06|354.06|15
1724585800000|2024-08-25 11:36:40|356.12|354.12|356.07|354.07|356.15|354.15|356.07|354.07|14
1724585810000|2024-08-25 11:36:50|356.06|354.06|356.13|354.13|356.15|354.15|356.06|354.06|19
1724585820000|2024-08-25 11:37:00|356.12|354.12|356.08|354.08|356.14|354.14|356.07|354.07|15
1724585830000|2024-08-25 11:37:10|356.09|354.09|356.18|354.18|356.18|354.18|356.05|354.05|13
1724585840000|2024-08-25 11:37:20|356.15|354.15|356.05|354.05|356.15|354.15|356.05|354.05|15
1724585850000|2024-08-25 11:37:30|356.02|354.02|355.91|353.91|356.02|354.02|355.9|353.9|17
1724585860000|2024-08-25 11:37:40|355.93|353.93|356|354|356|354|355.93|353.93|7
1724585870000|2024-08-25 11:37:50|355.95|353.95|355.88|353.88|355.95|353.95|355.87|353.87|7
1724585880000|2024-08-25 11:38:00|355.87|353.87|355.89|353.89|355.91|353.91|355.87|353.87|14
1724585890000|2024-08-25 11:38:10|355.87|353.87|355.88|353.88|355.89|353.89|355.84|353.84|7
1724585900000|2024-08-25 11:38:20|355.87|353.87|355.75|353.75|355.87|353.87|355.74|353.74|18
1724585910000|2024-08-25 11:38:30|355.74|353.74|355.77|353.77|355.77|353.77|355.7|353.7|8
1724585920000|2024-08-25 11:38:40|355.78|353.78|355.88|353.88|355.89|353.89|355.78|353.78|8
1724585930000|2024-08-25 11:38:50|355.89|353.89|355.87|353.87|355.89|353.89|355.86|353.86|13
1724585940000|2024-08-25 11:39:00|355.88|353.88|355.9|353.9|355.96|353.96|355.87|353.87|22
1724585950000|2024-08-25 11:39:10|355.91|353.91|356.08|354.08|356.1|354.1|355.91|353.91|17
1724585960000|2024-08-25 11:39:20|356.09|354.09|356.06|354.06|356.1|354.1|356.03|354.03|12
1724585970000|2024-08-25 11:39:30|356.07|354.07|356.07|354.07|356.09|354.09|356.01|354.01|14
1724585980000|2024-08-25 11:39:40|356.08|354.08|356.11|354.11|356.12|354.12|356.05|354.05|16
1724585990000|2024-08-25 11:39:50|356.1|354.1|356.18|354.18|356.22|354.22|356.1|354.1|13
1724586000000|2024-08-25 11:40:00|356.16|354.16|356.23|354.23|356.23|354.23|356.16|354.16|12
1724586010000|2024-08-25 11:40:10|356.3|354.3|356.2|354.2|356.3|354.3|356.17|354.17|15
1724586020000|2024-08-25 11:40:20|356.21|354.21|356.16|354.16|356.22|354.22|356.16|354.16|8
1724586030000|2024-08-25 11:40:30|356.15|354.15|356.07|354.07|356.16|354.16|356|354|21
1724586040000|2024-08-25 11:40:40|356.05|354.05|356|354|356.05|354.05|356|354|18
1724586050000|2024-08-25 11:40:50|355.99|353.99|356.04|354.04|356.05|354.05|355.99|353.99|4
1724586060000|2024-08-25 11:41:00|356.03|354.03|356.05|354.05|356.06|354.06|356.01|354.01|9
1724586070000|2024-08-25 11:41:10|356.06|354.06|356.04|354.04|356.06|354.06|356.02|354.02|7
1724586080000|2024-08-25 11:41:20|356.05|354.05|355.97|353.97|356.05|354.05|355.96|353.96|10
1724586090000|2024-08-25 11:41:30|355.96|353.96|356|354|356|354|355.95|353.95|12
1724586100000|2024-08-25 11:41:40|356.02|354.02|356.05|354.05|356.06|354.06|356.02|354.02|5
1724586110000|2024-08-25 11:41:50|356.06|354.06|356.05|354.05|356.06|354.06|356.05|354.05|4
1724586120000|2024-08-25 11:42:00|356.03|354.03|356.05|354.05|356.05|354.05|356.03|354.03|4
1724586130000|2024-08-25 11:42:10|356.04|354.04|356.05|354.05|356.05|354.05|356.04|354.04|2
1724586140000|2024-08-25 11:42:20|356.06|354.06|356.06|354.06|356.06|354.06|355.98|353.98|12
1724586150000|2024-08-25 11:42:30|356.05|354.05|356.06|354.06|356.06|354.06|356.05|354.05|2
1724586160000|2024-08-25 11:42:40|356.1|354.1|356.09|354.09|356.1|354.1|356.09|354.09|2
1724586170000|2024-08-25 11:42:50|356.06|354.06|356.06|354.06|356.06|354.06|356.06|354.06|1
1724586220000|2024-08-25 11:43:40|356.07|354.07|356.1|354.1|356.1|354.1|356.07|354.07|13
1724586230000|2024-08-25 11:43:50|356.09|354.09|356.3|354.3|356.34|354.34|356.09|354.09|14
1724586240000|2024-08-25 11:44:00|356.31|354.31|356.38|354.38|356.39|354.39|356.31|354.31|19
1724586250000|2024-08-25 11:44:10|356.39|354.39|356.38|354.38|356.4|354.4|356.38|354.38|10
1724586260000|2024-08-25 11:44:20|356.39|354.39|356.35|354.35|356.39|354.39|356.34|354.34|12
1724586270000|2024-08-25 11:44:30|356.34|354.34|356.35|354.35|356.37|354.37|356.33|354.33|14
1724586280000|2024-08-25 11:44:40|356.33|354.33|356.2|354.2|356.33|354.33|356.2|354.2|9
1724586290000|2024-08-25 11:44:50|356.19|354.19|356.22|354.22|356.23|354.23|356.19|354.19|8
1724586300000|2024-08-25 11:45:00|356.21|354.21|356.28|354.28|356.33|354.33|356.2|354.2|10
1724586310000|2024-08-25 11:45:10|356.25|354.25|356.21|354.21|356.25|354.25|356.18|354.18|17
1724586320000|2024-08-25 11:45:20|356.22|354.22|356.18|354.18|356.24|354.24|356.17|354.17|11
1724586330000|2024-08-25 11:45:30|356.17|354.17|356.15|354.15|356.17|354.17|356.14|354.14|4
1724586340000|2024-08-25 11:45:40|356.14|354.14|356.17|354.17|356.2|354.2|356.14|354.14|12
1724586350000|2024-08-25 11:45:50|356.16|354.16|356.09|354.09|356.16|354.16|356.04|354.04|6
1724586360000|2024-08-25 11:46:00|356.1|354.1|356.11|354.11|356.18|354.18|356.1|354.1|15
1724586370000|2024-08-25 11:46:10|356.07|354.07|356.13|354.13|356.13|354.13|356.07|354.07|5
1724586380000|2024-08-25 11:46:20|356.16|354.16|356.3|354.3|356.31|354.31|356.15|354.15|18
1724586390000|2024-08-25 11:46:30|356.29|354.29|356.18|354.18|356.29|354.29|356.15|354.15|18
1724586400000|2024-08-25 11:46:40|356.2|354.2|356.07|354.07|356.2|354.2|356.06|354.06|18
1724586410000|2024-08-25 11:46:50|356.08|354.08|356.28|354.28|356.31|354.31|356.08|354.08|14
1724586420000|2024-08-25 11:47:00|356.3|354.3|356.42|354.42|356.42|354.42|356.29|354.29|17
1724586430000|2024-08-25 11:47:10|356.4|354.4|356.43|354.43|356.43|354.43|356.4|354.4|9
1724586440000|2024-08-25 11:47:20|356.44|354.44|356.43|354.43|356.44|354.44|356.43|354.43|4
1724586450000|2024-08-25 11:47:30|356.45|354.45|356.51|354.51|356.53|354.53|356.43|354.43|11
1724586460000|2024-08-25 11:47:40|356.52|354.52|356.49|354.49|356.52|354.52|356.46|354.46|7
1724586470000|2024-08-25 11:47:50|356.46|354.46|356.38|354.38|356.47|354.47|356.37|354.37|12
1724586480000|2024-08-25 11:48:00|356.34|354.34|356.36|354.36|356.36|354.36|356.34|354.34|3
1724586490000|2024-08-25 11:48:10|356.37|354.37|356.49|354.49|356.5|354.5|356.37|354.37|17
1724586500000|2024-08-25 11:48:20|356.5|354.5|356.53|354.53|356.54|354.54|356.5|354.5|9
1724586510000|2024-08-25 11:48:30|356.52|354.52|356.66|354.66|356.67|354.67|356.52|354.52|14
1724586520000|2024-08-25 11:48:40|356.67|354.67|356.64|354.64|356.67|354.67|356.63|354.63|6
1724586530000|2024-08-25 11:48:50|356.66|354.66|356.75|354.75|356.75|354.75|356.64|354.64|13
1724586540000|2024-08-25 11:49:00|356.74|354.74|356.75|354.75|356.76|354.76|356.74|354.74|8
1724586550000|2024-08-25 11:49:10|356.74|354.74|356.67|354.67|356.75|354.75|356.67|354.67|11
1724586560000|2024-08-25 11:49:20|356.66|354.66|356.68|354.68|356.69|354.69|356.66|354.66|4
1724586570000|2024-08-25 11:49:30|356.67|354.67|356.66|354.66|356.69|354.69|356.64|354.64|9
1724586580000|2024-08-25 11:49:40|356.64|354.64|356.7|354.7|356.71|354.71|356.64|354.64|7
1724586590000|2024-08-25 11:49:50|356.71|354.71|356.75|354.75|356.76|354.76|356.71|354.71|11
1724586600000|2024-08-25 11:50:00|356.74|354.74|356.77|354.77|356.77|354.77|356.73|354.73|7
1724586610000|2024-08-25 11:50:10|356.76|354.76|356.7|354.7|356.76|354.76|356.69|354.69|8
1724586620000|2024-08-25 11:50:20|356.71|354.71|356.71|354.71|356.71|354.71|356.69|354.69|9
1724586630000|2024-08-25 11:50:30|356.75|354.75|356.78|354.78|356.78|354.78|356.75|354.75|7
1724586640000|2024-08-25 11:50:40|356.79|354.79|356.94|354.94|356.97|354.97|356.79|354.79|8
1724586650000|2024-08-25 11:50:50|356.93|354.93|356.84|354.84|356.94|354.94|356.84|354.84|12
1724586660000|2024-08-25 11:51:00|356.81|354.81|356.73|354.73|356.81|354.81|356.65|354.65|22
1724586670000|2024-08-25 11:51:10|356.71|354.71|356.71|354.71|356.74|354.74|356.7|354.7|6
1724586680000|2024-08-25 11:51:20|356.7|354.7|356.57|354.57|356.71|354.71|356.57|354.57|13
1724586690000|2024-08-25 11:51:30|356.56|354.56|356.55|354.55|356.57|354.57|356.53|354.53|12
1724586700000|2024-08-25 11:51:40|356.54|354.54|356.5|354.5|356.54|354.54|356.49|354.49|9
1724586710000|2024-08-25 11:51:50|356.51|354.51|356.54|354.54|356.55|354.55|356.51|354.51|5
1724586720000|2024-08-25 11:52:00|356.53|354.53|356.42|354.42|356.53|354.53|356.42|354.42|12
1724586730000|2024-08-25 11:52:10|356.43|354.43|356.38|354.38|356.43|354.43|356.35|354.35|7
1724586740000|2024-08-25 11:52:20|356.37|354.37|356.44|354.44|356.48|354.48|356.36|354.36|14
1724586750000|2024-08-25 11:52:30|356.45|354.45|356.45|354.45|356.46|354.46|356.41|354.41|9
1724586760000|2024-08-25 11:52:40|356.44|354.44|356.42|354.42|356.44|354.44|356.42|354.42|3
1724586770000|2024-08-25 11:52:50|356.41|354.41|356.43|354.43|356.44|354.44|356.38|354.38|10
1724586780000|2024-08-25 11:53:00|356.42|354.42|356.41|354.41|356.42|354.42|356.4|354.4|6
1724586790000|2024-08-25 11:53:10|356.4|354.4|356.45|354.45|356.47|354.47|356.4|354.4|16
1724586800000|2024-08-25 11:53:20|356.46|354.46|356.45|354.45|356.46|354.46|356.44|354.44|5
1724586810000|2024-08-25 11:53:30|356.43|354.43|356.46|354.46|356.46|354.46|356.43|354.43|3
1724586820000|2024-08-25 11:53:40|356.49|354.49|356.53|354.53|356.53|354.53|356.49|354.49|2
1724586830000|2024-08-25 11:53:50|356.52|354.52|356.56|354.56|356.56|354.56|356.51|354.51|13
1724586840000|2024-08-25 11:54:00|356.55|354.55|356.56|354.56|356.56|354.56|356.51|354.51|14
1724586850000|2024-08-25 11:54:10|356.57|354.57|356.53|354.53|356.57|354.57|356.52|354.52|9
1724586860000|2024-08-25 11:54:20|356.52|354.52|356.23|354.23|356.52|354.52|356.23|354.23|13
1724586870000|2024-08-25 11:54:30|356.24|354.24|356.26|354.26|356.31|354.31|356.23|354.23|13
1724586880000|2024-08-25 11:54:40|356.25|354.25|356.17|354.17|356.26|354.26|356.16|354.16|10
1724586890000|2024-08-25 11:54:50|356.16|354.16|356.13|354.13|356.16|354.16|356.12|354.12|8
1724586900000|2024-08-25 11:55:00|356.12|354.12|356.05|354.05|356.12|354.12|356.04|354.04|9
1724586910000|2024-08-25 11:55:10|356.02|354.02|355.94|353.94|356.02|354.02|355.94|353.94|15
1724586920000|2024-08-25 11:55:20|355.93|353.93|355.95|353.95|355.95|353.95|355.93|353.93|7
1724586930000|2024-08-25 11:55:30|355.94|353.94|355.91|353.91|355.95|353.95|355.86|353.86|18
1724586940000|2024-08-25 11:55:40|355.92|353.92|355.92|353.92|355.92|353.92|355.9|353.9|4
1724586960000|2024-08-25 11:56:00|355.94|353.94|355.95|353.95|355.95|353.95|355.94|353.94|2
1724586970000|2024-08-25 11:56:10|355.96|353.96|356.18|354.18|356.18|354.18|355.95|353.95|12
1724586980000|2024-08-25 11:56:20|356.19|354.19|356.2|354.2|356.22|354.22|356.19|354.19|8
1724586990000|2024-08-25 11:56:30|356.19|354.19|356.19|354.19|356.22|354.22|356.17|354.17|10
1724587000000|2024-08-25 11:56:40|356.18|354.18|356.17|354.17|356.18|354.18|356.15|354.15|13
1724587010000|2024-08-25 11:56:50|356.18|354.18|356.19|354.19|356.19|354.19|356.18|354.18|4
1724587020000|2024-08-25 11:57:00|356.18|354.18|356.03|354.03|356.18|354.18|356.02|354.02|19
1724587030000|2024-08-25 11:57:10|356.02|354.02|356.02|354.02|356.03|354.03|356.01|354.01|7
1724587040000|2024-08-25 11:57:20|355.99|353.99|355.94|353.94|356.01|354.01|355.94|353.94|17
1724587050000|2024-08-25 11:57:30|355.93|353.93|355.94|353.94|355.96|353.96|355.93|353.93|15
1724587060000|2024-08-25 11:57:40|355.95|353.95|356.02|354.02|356.03|354.03|355.94|353.94|14
1724587070000|2024-08-25 11:57:50|356.03|354.03|356.02|354.02|356.04|354.04|356|354|16
1724587080000|2024-08-25 11:58:00|356.01|354.01|355.98|353.98|356.04|354.04|355.96|353.96|17
1724587090000|2024-08-25 11:58:10|355.97|353.97|355.97|353.97|355.98|353.98|355.96|353.96|5
1724587100000|2024-08-25 11:58:20|355.98|353.98|356.03|354.03|356.04|354.04|355.98|353.98|8
1724587110000|2024-08-25 11:58:30|356.04|354.04|355.95|353.95|356.04|354.04|355.95|353.95|9
1724587120000|2024-08-25 11:58:40|355.96|353.96|355.96|353.96|355.97|353.97|355.95|353.95|8
1724587130000|2024-08-25 11:58:50|355.95|353.95|355.97|353.97|355.97|353.97|355.95|353.95|5
1724587140000|2024-08-25 11:59:00|355.98|353.98|355.84|353.84|355.98|353.98|355.82|353.82|11
1724587150000|2024-08-25 11:59:10|355.82|353.82|355.94|353.94|355.94|353.94|355.82|353.82|14
1724587160000|2024-08-25 11:59:20|355.93|353.93|355.92|353.92|355.94|353.94|355.91|353.91|4
1724587170000|2024-08-25 11:59:30|355.94|353.94|355.91|353.91|355.94|353.94|355.9|353.9|9
1724587180000|2024-08-25 11:59:40|355.92|353.92|355.91|353.91|355.93|353.93|355.9|353.9|4
1724587190000|2024-08-25 11:59:50|355.9|353.9|355.9|353.9|355.91|353.91|355.87|353.87|6
1724587200000|2024-08-25 12:00:00|355.89|353.89|355.82|353.82|355.9|353.9|355.71|353.71|21
1724587210000|2024-08-25 12:00:10|355.87|353.87|355.96|353.96|355.96|353.96|355.87|353.87|9
1724587220000|2024-08-25 12:00:20|355.95|353.95|355.79|353.79|355.96|353.96|355.79|353.79|13
1724587230000|2024-08-25 12:00:30|355.8|353.8|355.74|353.74|355.8|353.8|355.73|353.73|20
1724587240000|2024-08-25 12:00:40|355.73|353.73|355.74|353.74|355.74|353.74|355.72|353.72|9
1724587250000|2024-08-25 12:00:50|355.73|353.73|355.73|353.73|355.75|353.75|355.7|353.7|9
1724587260000|2024-08-25 12:01:00|355.76|353.76|355.73|353.73|355.82|353.82|355.73|353.73|16
1724587270000|2024-08-25 12:01:10|355.74|353.74|355.72|353.72|355.74|353.74|355.71|353.71|17
1724587280000|2024-08-25 12:01:20|355.73|353.73|355.76|353.76|355.76|353.76|355.7|353.7|7
1724587290000|2024-08-25 12:01:30|355.77|353.77|355.73|353.73|355.77|353.77|355.73|353.73|8
1724587300000|2024-08-25 12:01:40|355.74|353.74|355.83|353.83|355.87|353.87|355.74|353.74|13
1724587310000|2024-08-25 12:01:50|355.84|353.84|355.88|353.88|355.88|353.88|355.82|353.82|6
1724587320000|2024-08-25 12:02:00|355.89|353.89|356.12|354.12|356.19|354.19|355.89|353.89|21
1724587330000|2024-08-25 12:02:10|356.07|354.07|356.04|354.04|356.07|354.07|356|354|11
1724587340000|2024-08-25 12:02:20|356.03|354.03|356.06|354.06|356.06|354.06|356.03|354.03|3
1724587350000|2024-08-25 12:02:30|356.12|354.12|356.14|354.14|356.14|354.14|356.07|354.07|14
1724587360000|2024-08-25 12:02:40|356.15|354.15|356.18|354.18|356.19|354.19|356.15|354.15|6
1724587370000|2024-08-25 12:02:50|356.16|354.16|356.2|354.2|356.22|354.22|356.16|354.16|12
1724587380000|2024-08-25 12:03:00|356.21|354.21|356.22|354.22|356.26|354.26|356.21|354.21|11
1724587390000|2024-08-25 12:03:10|356.21|354.21|356.2|354.2|356.22|354.22|356.2|354.2|4
1724587400000|2024-08-25 12:03:20|356.19|354.19|356.21|354.21|356.21|354.21|356.18|354.18|10
1724587420000|2024-08-25 12:03:40|356.19|354.19|356.17|354.17|356.19|354.19|356.12|354.12|8
1724587430000|2024-08-25 12:03:50|356.16|354.16|356.24|354.24|356.24|354.24|356.16|354.16|10
1724587440000|2024-08-25 12:04:00|356.23|354.23|356.23|354.23|356.25|354.25|356.22|354.22|6
1724587460000|2024-08-25 12:04:20|356.25|354.25|356.22|354.22|356.25|354.25|356.22|354.22|3
1724587470000|2024-08-25 12:04:30|356.24|354.24|356.22|354.22|356.24|354.24|356.22|354.22|2
1724587480000|2024-08-25 12:04:40|356.2|354.2|356.2|354.2|356.21|354.21|356.2|354.2|3
1724587490000|2024-08-25 12:04:50|356.17|354.17|356.15|354.15|356.17|354.17|356.1|354.1|9
1724587500000|2024-08-25 12:05:00|356.12|354.12|356.25|354.25|356.28|354.28|356.12|354.12|14
1724587510000|2024-08-25 12:05:10|356.26|354.26|356.33|354.33|356.34|354.34|356.26|354.26|15
1724587520000|2024-08-25 12:05:20|356.32|354.32|356.34|354.34|356.35|354.35|356.32|354.32|9
1724587530000|2024-08-25 12:05:30|356.32|354.32|356.38|354.38|356.39|354.39|356.31|354.31|7
1724587540000|2024-08-25 12:05:40|356.37|354.37|356.23|354.23|356.37|354.37|356.23|354.23|11
1724587550000|2024-08-25 12:05:50|356.24|354.24|356.25|354.25|356.27|354.27|356.24|354.24|12
1724587560000|2024-08-25 12:06:00|356.26|354.26|356.33|354.33|356.33|354.33|356.25|354.25|11
1724587570000|2024-08-25 12:06:10|356.31|354.31|356.19|354.19|356.31|354.31|356.16|354.16|15
1724587580000|2024-08-25 12:06:20|356.18|354.18|356.14|354.14|356.18|354.18|356.14|354.14|4
1724587590000|2024-08-25 12:06:30|356.16|354.16|356.19|354.19|356.19|354.19|356.15|354.15|8
1724587600000|2024-08-25 12:06:40|356.18|354.18|356.23|354.23|356.24|354.24|356.18|354.18|9
1724587610000|2024-08-25 12:06:50|356.21|354.21|356.18|354.18|356.22|354.22|356.18|354.18|6
1724587620000|2024-08-25 12:07:00|356.17|354.17|356.17|354.17|356.17|354.17|356.17|354.17|1
1724587630000|2024-08-25 12:07:10|356.18|354.18|356.16|354.16|356.18|354.18|356.15|354.15|7
1724587640000|2024-08-25 12:07:20|356.14|354.14|356.16|354.16|356.16|354.16|356.14|354.14|2
1724587650000|2024-08-25 12:07:30|356.17|354.17|356.17|354.17|356.18|354.18|356.16|354.16|9
1724587660000|2024-08-25 12:07:40|356.18|354.18|356.16|354.16|356.19|354.19|356.16|354.16|4
1724587670000|2024-08-25 12:07:50|356.17|354.17|356.31|354.31|356.31|354.31|356.17|354.17|12
1724587680000|2024-08-25 12:08:00|356.3|354.3|356.35|354.35|356.38|354.38|356.3|354.3|13
1724587690000|2024-08-25 12:08:10|356.36|354.36|356.27|354.27|356.36|354.36|356.27|354.27|8
1724587700000|2024-08-25 12:08:20|356.26|354.26|356.27|354.27|356.28|354.28|356.25|354.25|6
1724587710000|2024-08-25 12:08:30|356.31|354.31|356.34|354.34|356.35|354.35|356.29|354.29|10
1724587720000|2024-08-25 12:08:40|356.33|354.33|356.08|354.08|356.37|354.37|356.08|354.08|13
1724587740000|2024-08-25 12:09:00|356.09|354.09|356.08|354.08|356.09|354.09|356.08|354.08|2
1724587760000|2024-08-25 12:09:20|356.18|354.18|356.35|354.35|356.36|354.36|356.18|354.18|9
1724587770000|2024-08-25 12:09:30|356.36|354.36|356.36|354.36|356.36|354.36|356.35|354.35|7
1724587780000|2024-08-25 12:09:40|356.34|354.34|356.37|354.37|356.37|354.37|356.34|354.34|4
1724587790000|2024-08-25 12:09:50|356.38|354.38|356.36|354.36|356.38|354.38|356.36|354.36|4
1724587800000|2024-08-25 12:10:00|356.37|354.37|356.36|354.36|356.39|354.39|356.35|354.35|8
1724587810000|2024-08-25 12:10:10|356.35|354.35|356.19|354.19|356.35|354.35|356.19|354.19|6
1724587820000|2024-08-25 12:10:20|356.22|354.22|356.26|354.26|356.27|354.27|356.22|354.22|6
1724587830000|2024-08-25 12:10:30|356.23|354.23|356.23|354.23|356.24|354.24|356.23|354.23|3
1724587840000|2024-08-25 12:10:40|356.22|354.22|356.1|354.1|356.22|354.22|356.1|354.1|7
1724587850000|2024-08-25 12:10:50|356.08|354.08|356.02|354.02|356.08|354.08|355.99|353.99|10
1724587860000|2024-08-25 12:11:00|356|354|356.01|354.01|356.01|354.01|355.99|353.99|4
1724587870000|2024-08-25 12:11:10|356|354|356|354|356.01|354.01|355.96|353.96|10
1724587880000|2024-08-25 12:11:20|356.02|354.02|356.02|354.02|356.02|354.02|356.02|354.02|1
1724587890000|2024-08-25 12:11:30|356.03|354.03|356.06|354.06|356.06|354.06|356.02|354.02|5
1724587900000|2024-08-25 12:11:40|356.07|354.07|356.03|354.03|356.07|354.07|356.02|354.02|5
1724587910000|2024-08-25 12:11:50|356.04|354.04|356.04|354.04|356.04|354.04|356.03|354.03|3
1724587920000|2024-08-25 12:12:00|356.05|354.05|356.06|354.06|356.07|354.07|356.05|354.05|5
1724587930000|2024-08-25 12:12:10|356.03|354.03|356.03|354.03|356.03|354.03|356|354|5
1724587940000|2024-08-25 12:12:20|356.05|354.05|356.12|354.12|356.12|354.12|356.05|354.05|2
1724587950000|2024-08-25 12:12:30|356.14|354.14|356.15|354.15|356.15|354.15|356.13|354.13|9
1724587960000|2024-08-25 12:12:40|356.16|354.16|356.22|354.22|356.23|354.23|356.16|354.16|24
1724587970000|2024-08-25 12:12:50|356.24|354.24|356.2|354.2|356.24|354.24|356.2|354.2|9
1724587980000|2024-08-25 12:13:00|356.19|354.19|356.21|354.21|356.23|354.23|356.17|354.17|6
1724587990000|2024-08-25 12:13:10|356.17|354.17|356.15|354.15|356.18|354.18|356.14|354.14|9
1724588000000|2024-08-25 12:13:20|356.14|354.14|356.26|354.26|356.26|354.26|356.14|354.14|9
1724588010000|2024-08-25 12:13:30|356.25|354.25|356.24|354.24|356.26|354.26|356.23|354.23|9
1724588020000|2024-08-25 12:13:40|356.25|354.25|356.26|354.26|356.26|354.26|356.24|354.24|4
1724588030000|2024-08-25 12:13:50|356.25|354.25|356.24|354.24|356.27|354.27|356.24|354.24|6
1724588040000|2024-08-25 12:14:00|356.26|354.26|356.34|354.34|356.38|354.38|356.23|354.23|11
1724588050000|2024-08-25 12:14:10|356.33|354.33|356.36|354.36|356.36|354.36|356.32|354.32|6
1724588060000|2024-08-25 12:14:20|356.35|354.35|356.35|354.35|356.38|354.38|356.35|354.35|6
1724588070000|2024-08-25 12:14:30|356.36|354.36|356.39|354.39|356.39|354.39|356.35|354.35|4
1724588090000|2024-08-25 12:14:50|356.37|354.37|356.35|354.35|356.37|354.37|356.34|354.34|4
1724588100000|2024-08-25 12:15:00|356.34|354.34|356.37|354.37|356.4|354.4|356.34|354.34|14
1724588110000|2024-08-25 12:15:10|356.38|354.38|356.41|354.41|356.41|354.41|356.36|354.36|9
1724588120000|2024-08-25 12:15:20|356.4|354.4|356.48|354.48|356.5|354.5|356.4|354.4|9
1724588130000|2024-08-25 12:15:30|356.49|354.49|356.54|354.54|356.55|354.55|356.46|354.46|11
1724588140000|2024-08-25 12:15:40|356.5|354.5|356.36|354.36|356.5|354.5|356.35|354.35|8
1724588150000|2024-08-25 12:15:50|356.35|354.35|356.36|354.36|356.36|354.36|356.27|354.27|13
1724588160000|2024-08-25 12:16:00|356.38|354.38|356.41|354.41|356.42|354.42|356.38|354.38|11
1724588170000|2024-08-25 12:16:10|356.42|354.42|356.42|354.42|356.42|354.42|356.42|354.42|1
1724588180000|2024-08-25 12:16:20|356.43|354.43|356.49|354.49|356.5|354.5|356.43|354.43|12
1724588190000|2024-08-25 12:16:30|356.47|354.47|356.52|354.52|356.52|354.52|356.47|354.47|6
1724588200000|2024-08-25 12:16:40|356.53|354.53|356.37|354.37|356.53|354.53|356.36|354.36|8
1724588210000|2024-08-25 12:16:50|356.35|354.35|356.26|354.26|356.39|354.39|356.26|354.26|13
1724588220000|2024-08-25 12:17:00|356.25|354.25|356.15|354.15|356.25|354.25|356.15|354.15|11
1724588230000|2024-08-25 12:17:10|356.19|354.19|356.29|354.29|356.29|354.29|356.19|354.19|12
1724588240000|2024-08-25 12:17:20|356.31|354.31|356.32|354.32|356.32|354.32|356.31|354.31|2
1724588250000|2024-08-25 12:17:30|356.29|354.29|356.25|354.25|356.29|354.29|356.25|354.25|7
1724588260000|2024-08-25 12:17:40|356.24|354.24|356.17|354.17|356.24|354.24|356.16|354.16|12
1724588270000|2024-08-25 12:17:50|356.18|354.18|356.1|354.1|356.18|354.18|356.09|354.09|10
1724588280000|2024-08-25 12:18:00|356.09|354.09|356.06|354.06|356.09|354.09|356.05|354.05|9
1724588290000|2024-08-25 12:18:10|356.05|354.05|355.9|353.9|356.05|354.05|355.85|353.85|12
1724588300000|2024-08-25 12:18:20|355.89|353.89|355.82|353.82|355.89|353.89|355.81|353.81|6
1724588310000|2024-08-25 12:18:30|355.83|353.83|355.82|353.82|355.84|353.84|355.82|353.82|4
1724588320000|2024-08-25 12:18:40|355.83|353.83|355.88|353.88|355.88|353.88|355.83|353.83|6
1724588330000|2024-08-25 12:18:50|355.89|353.89|356|354|356|354|355.87|353.87|14
1724588340000|2024-08-25 12:19:00|355.99|353.99|355.86|353.86|356.02|354.02|355.86|353.86|10
1724588350000|2024-08-25 12:19:10|355.87|353.87|355.97|353.97|355.97|353.97|355.87|353.87|8
1724588360000|2024-08-25 12:19:20|355.95|353.95|355.82|353.82|355.95|353.95|355.79|353.79|9
1724588370000|2024-08-25 12:19:30|355.83|353.83|355.85|353.85|355.85|353.85|355.83|353.83|9
1724588380000|2024-08-25 12:19:40|355.87|353.87|355.99|353.99|355.99|353.99|355.86|353.86|17
1724588390000|2024-08-25 12:19:50|355.96|353.96|355.93|353.93|355.98|353.98|355.93|353.93|12
1724588400000|2024-08-25 12:20:00|355.96|353.96|355.96|353.96|355.98|353.98|355.93|353.93|12
1724588410000|2024-08-25 12:20:10|355.97|353.97|355.9|353.9|355.97|353.97|355.84|353.84|18
1724588420000|2024-08-25 12:20:20|355.91|353.91|355.76|353.76|355.92|353.92|355.74|353.74|16
1724588430000|2024-08-25 12:20:30|355.77|353.77|355.73|353.73|355.77|353.77|355.69|353.69|10
1724588440000|2024-08-25 12:20:40|355.72|353.72|355.78|353.78|355.78|353.78|355.68|353.68|14
1724588450000|2024-08-25 12:20:50|355.77|353.77|355.86|353.86|355.86|353.86|355.76|353.76|14
1724588460000|2024-08-25 12:21:00|355.87|353.87|355.94|353.94|356.02|354.02|355.87|353.87|16
1724588470000|2024-08-25 12:21:10|355.95|353.95|356.03|354.03|356.03|354.03|355.95|353.95|7
1724588480000|2024-08-25 12:21:20|356.02|354.02|356.01|354.01|356.03|354.03|356.01|354.01|8
1724588490000|2024-08-25 12:21:30|356|354|355.95|353.95|356|354|355.91|353.91|14
1724588500000|2024-08-25 12:21:40|355.94|353.94|355.94|353.94|355.95|353.95|355.91|353.91|14
1724588510000|2024-08-25 12:21:50|355.95|353.95|355.98|353.98|355.98|353.98|355.91|353.91|12
1724588520000|2024-08-25 12:22:00|356.06|354.06|356.15|354.15|356.24|354.24|356.06|354.06|19
1724588530000|2024-08-25 12:22:10|356.16|354.16|356.2|354.2|356.22|354.22|356.16|354.16|14
1724588540000|2024-08-25 12:22:20|356.21|354.21|356.22|354.22|356.23|354.23|356.21|354.21|7
1724588550000|2024-08-25 12:22:30|356.21|354.21|356.21|354.21|356.22|354.22|356.19|354.19|7
1724588560000|2024-08-25 12:22:40|356.22|354.22|356.21|354.21|356.29|354.29|356.2|354.2|10
1724588570000|2024-08-25 12:22:50|356.19|354.19|356.15|354.15|356.19|354.19|356.14|354.14|11
1724588580000|2024-08-25 12:23:00|356.16|354.16|356.21|354.21|356.21|354.21|356.16|354.16|13
1724588590000|2024-08-25 12:23:10|356.23|354.23|356.23|354.23|356.24|354.24|356.21|354.21|15
1724588600000|2024-08-25 12:23:20|356.21|354.21|356.14|354.14|356.21|354.21|356.12|354.12|5
1724588610000|2024-08-25 12:23:30|356.12|354.12|356.03|354.03|356.12|354.12|356.02|354.02|12
1724588620000|2024-08-25 12:23:40|356.01|354.01|356.02|354.02|356.02|354.02|355.99|353.99|11
1724588630000|2024-08-25 12:23:50|356.01|354.01|355.99|353.99|356.04|354.04|355.97|353.97|9
1724588640000|2024-08-25 12:24:00|356|354|356.03|354.03|356.1|354.1|355.98|353.98|10
1724588650000|2024-08-25 12:24:10|356.05|354.05|355.95|353.95|356.05|354.05|355.95|353.95|6
1724588660000|2024-08-25 12:24:20|355.96|353.96|355.91|353.91|356|354|355.91|353.91|16
1724588670000|2024-08-25 12:24:30|355.92|353.92|355.89|353.89|355.92|353.92|355.84|353.84|9
1724588680000|2024-08-25 12:24:40|355.81|353.81|355.9|353.9|355.9|353.9|355.81|353.81|7
1724588690000|2024-08-25 12:24:50|356.02|354.02|356.03|354.03|356.03|354.03|356.02|354.02|4
1724588700000|2024-08-25 12:25:00|356.07|354.07|356|354|356.08|354.08|356|354|26
1724588710000|2024-08-25 12:25:10|355.96|353.96|356.01|354.01|356.01|354.01|355.92|353.92|14
1724588720000|2024-08-25 12:25:20|356|354|355.9|353.9|356.01|354.01|355.9|353.9|10
1724588730000|2024-08-25 12:25:30|355.89|353.89|355.8|353.8|355.9|353.9|355.77|353.77|16
1724588740000|2024-08-25 12:25:40|355.81|353.81|355.82|353.82|355.83|353.83|355.81|353.81|6
1724588750000|2024-08-25 12:25:50|355.81|353.81|355.78|353.78|355.82|353.82|355.7|353.7|25
1724588760000|2024-08-25 12:26:00|355.74|353.74|355.62|353.62|355.75|353.75|355.62|353.62|9
1724588770000|2024-08-25 12:26:10|355.6|353.6|355.72|353.72|355.72|353.72|355.49|353.49|18
1724588780000|2024-08-25 12:26:20|355.71|353.71|355.74|353.74|355.74|353.74|355.71|353.71|5
1724588790000|2024-08-25 12:26:30|355.72|353.72|355.65|353.65|355.85|353.85|355.61|353.61|12
1724588800000|2024-08-25 12:26:40|355.64|353.64|355.65|353.65|355.66|353.66|355.62|353.62|11
1724588810000|2024-08-25 12:26:50|355.64|353.64|355.61|353.61|355.72|353.72|355.46|353.46|18
1724588820000|2024-08-25 12:27:00|355.68|353.68|355.7|353.7|355.7|353.7|355.65|353.65|6
1724588830000|2024-08-25 12:27:10|355.71|353.71|355.7|353.7|355.72|353.72|355.67|353.67|13
1724588840000|2024-08-25 12:27:20|355.71|353.71|355.68|353.68|355.76|353.76|355.66|353.66|17
1724588850000|2024-08-25 12:27:30|355.69|353.69|355.63|353.63|355.7|353.7|355.63|353.63|7
1724588860000|2024-08-25 12:27:40|355.65|353.65|355.63|353.63|355.68|353.68|355.62|353.62|8
1724588870000|2024-08-25 12:27:50|355.62|353.62|355.66|353.66|355.66|353.66|355.6|353.6|11
1724588880000|2024-08-25 12:28:00|355.64|353.64|355.56|353.56|355.65|353.65|355.52|353.52|16
1724588890000|2024-08-25 12:28:10|355.55|353.55|355.58|353.58|355.58|353.58|355.53|353.53|7
1724588900000|2024-08-25 12:28:20|355.6|353.6|355.5|353.5|355.6|353.6|355.49|353.49|12
1724588910000|2024-08-25 12:28:30|355.51|353.51|355.51|353.51|355.52|353.52|355.5|353.5|8
1724588920000|2024-08-25 12:28:40|355.52|353.52|355.55|353.55|355.58|353.58|355.52|353.52|8
1724588930000|2024-08-25 12:28:50|355.54|353.54|355.54|353.54|355.55|353.55|355.53|353.53|9
1724588940000|2024-08-25 12:29:00|355.55|353.55|355.54|353.54|355.55|353.55|355.52|353.52|5
1724588950000|2024-08-25 12:29:10|355.53|353.53|355.54|353.54|355.54|353.54|355.49|353.49|11
1724588960000|2024-08-25 12:29:20|355.55|353.55|355.46|353.46|355.55|353.55|355.45|353.45|8
1724588970000|2024-08-25 12:29:30|355.44|353.44|355.33|353.33|355.45|353.45|355.32|353.32|19
1724588980000|2024-08-25 12:29:40|355.32|353.32|355.33|353.33|355.36|353.36|355.32|353.32|12
1724588990000|2024-08-25 12:29:50|355.34|353.34|355.45|353.45|355.46|353.46|355.34|353.34|13
1724589000000|2024-08-25 12:30:00|355.46|353.46|355.46|353.46|355.47|353.47|355.44|353.44|9
1724589010000|2024-08-25 12:30:10|355.47|353.47|355.39|353.39|355.47|353.47|355.38|353.38|12
1724589020000|2024-08-25 12:30:20|355.4|353.4|355.59|353.59|355.6|353.6|355.4|353.4|14
1724589030000|2024-08-25 12:30:30|355.61|353.61|355.72|353.72|355.73|353.73|355.61|353.61|15
1724589040000|2024-08-25 12:30:40|355.73|353.73|355.79|353.79|355.8|353.8|355.73|353.73|7
1724589050000|2024-08-25 12:30:50|355.8|353.8|355.79|353.79|355.8|353.8|355.79|353.79|2
1724589060000|2024-08-25 12:31:00|355.8|353.8|355.81|353.81|355.88|353.88|355.79|353.79|16
1724589070000|2024-08-25 12:31:10|355.82|353.82|355.84|353.84|355.84|353.84|355.8|353.8|6
1724589080000|2024-08-25 12:31:20|355.85|353.85|355.97|353.97|355.99|353.99|355.85|353.85|16
1724589090000|2024-08-25 12:31:30|355.98|353.98|355.96|353.96|355.98|353.98|355.95|353.95|4
1724589100000|2024-08-25 12:31:40|355.97|353.97|355.98|353.98|355.98|353.98|355.96|353.96|8
1724589110000|2024-08-25 12:31:50|355.99|353.99|355.96|353.96|355.99|353.99|355.91|353.91|9
1724589120000|2024-08-25 12:32:00|355.95|353.95|355.97|353.97|355.98|353.98|355.94|353.94|10
1724589130000|2024-08-25 12:32:10|355.98|353.98|356.04|354.04|356.04|354.04|355.98|353.98|8
1724589140000|2024-08-25 12:32:20|356.08|354.08|356.24|354.24|356.25|354.25|356.08|354.08|14
1724589150000|2024-08-25 12:32:30|356.25|354.25|356.26|354.26|356.28|354.28|356.22|354.22|14
1724589160000|2024-08-25 12:32:40|356.25|354.25|356.3|354.3|356.35|354.35|356.25|354.25|16
1724589170000|2024-08-25 12:32:50|356.29|354.29|356.39|354.39|356.39|354.39|356.29|354.29|9
1724589180000|2024-08-25 12:33:00|356.4|354.4|356.42|354.42|356.43|354.43|356.39|354.39|10
1724589190000|2024-08-25 12:33:10|356.43|354.43|356.45|354.45|356.53|354.53|356.42|354.42|16
1724589200000|2024-08-25 12:33:20|356.4|354.4|356.36|354.36|356.4|354.4|356.36|354.36|6
1724589210000|2024-08-25 12:33:30|356.35|354.35|356.2|354.2|356.36|354.36|356.17|354.17|13
1724589220000|2024-08-25 12:33:40|356.22|354.22|356.31|354.31|356.31|354.31|356.22|354.22|5
1724589230000|2024-08-25 12:33:50|356.3|354.3|356.31|354.31|356.31|354.31|356.29|354.29|8
1724589240000|2024-08-25 12:34:00|356.29|354.29|356.26|354.26|356.32|354.32|356.26|354.26|12
1724589250000|2024-08-25 12:34:10|356.21|354.21|356.19|354.19|356.27|354.27|356.17|354.17|13
1724589260000|2024-08-25 12:34:20|356.18|354.18|356.08|354.08|356.18|354.18|356.07|354.07|9
1724589270000|2024-08-25 12:34:30|356.09|354.09|356.19|354.19|356.19|354.19|356.07|354.07|10
1724589280000|2024-08-25 12:34:40|356.2|354.2|356.22|354.22|356.22|354.22|356.18|354.18|12
1724589290000|2024-08-25 12:34:50|356.19|354.19|356.21|354.21|356.21|354.21|356.19|354.19|7
1724589300000|2024-08-25 12:35:00|356.23|354.23|356.26|354.26|356.26|354.26|356.23|354.23|3
1724589310000|2024-08-25 12:35:10|356.27|354.27|356.42|354.42|356.43|354.43|356.26|354.26|13
1724589320000|2024-08-25 12:35:20|356.43|354.43|356.43|354.43|356.48|354.48|356.43|354.43|7
1724589330000|2024-08-25 12:35:30|356.44|354.44|356.35|354.35|356.44|354.44|356.35|354.35|7
1724589340000|2024-08-25 12:35:40|356.37|354.37|356.22|354.22|356.38|354.38|356.22|354.22|13
1724589350000|2024-08-25 12:35:50|356.23|354.23|356.15|354.15|356.23|354.23|356.15|354.15|4
1724589360000|2024-08-25 12:36:00|356.16|354.16|356.15|354.15|356.18|354.18|356.13|354.13|5
1724589370000|2024-08-25 12:36:10|356.14|354.14|356.02|354.02|356.14|354.14|356.02|354.02|6
1724589380000|2024-08-25 12:36:20|356.01|354.01|356.02|354.02|356.02|354.02|355.98|353.98|6
1724589390000|2024-08-25 12:36:30|356.03|354.03|356.03|354.03|356.03|354.03|356.03|354.03|1
1724589400000|2024-08-25 12:36:40|356.04|354.04|356.09|354.09|356.11|354.11|356.04|354.04|12
1724589410000|2024-08-25 12:36:50|356.1|354.1|356.04|354.04|356.11|354.11|356.04|354.04|12
1724589420000|2024-08-25 12:37:00|356.03|354.03|355.94|353.94|356.04|354.04|355.92|353.92|16
1724589430000|2024-08-25 12:37:10|355.95|353.95|355.92|353.92|355.95|353.95|355.9|353.9|11
1724589440000|2024-08-25 12:37:20|355.91|353.91|355.9|353.9|355.92|353.92|355.9|353.9|3
1724589450000|2024-08-25 12:37:30|355.91|353.91|355.9|353.9|355.93|353.93|355.9|353.9|4
1724589460000|2024-08-25 12:37:40|355.92|353.92|355.93|353.93|355.93|353.93|355.92|353.92|2
1724589470000|2024-08-25 12:37:50|355.92|353.92|355.83|353.83|355.93|353.93|355.83|353.83|10
1724589480000|2024-08-25 12:38:00|355.84|353.84|355.78|353.78|355.89|353.89|355.78|353.78|11
1724589490000|2024-08-25 12:38:10|355.77|353.77|355.79|353.79|355.81|353.81|355.76|353.76|13
1724589500000|2024-08-25 12:38:20|355.8|353.8|355.93|353.93|355.96|353.96|355.8|353.8|16
1724589510000|2024-08-25 12:38:30|355.94|353.94|355.97|353.97|355.97|353.97|355.94|353.94|6
1724589520000|2024-08-25 12:38:40|355.98|353.98|355.98|353.98|355.98|353.98|355.98|353.98|1
1724589530000|2024-08-25 12:38:50|355.99|353.99|356.08|354.08|356.08|354.08|355.99|353.99|9
1724589540000|2024-08-25 12:39:00|356.09|354.09|356.04|354.04|356.09|354.09|356.04|354.04|6
1724589550000|2024-08-25 12:39:10|356.01|354.01|355.98|353.98|356.02|354.02|355.97|353.97|11
1724589560000|2024-08-25 12:39:20|355.97|353.97|355.94|353.94|355.97|353.97|355.94|353.94|2
1724589570000|2024-08-25 12:39:30|355.96|353.96|355.89|353.89|355.96|353.96|355.89|353.89|8
1724589580000|2024-08-25 12:39:40|355.9|353.9|355.86|353.86|355.91|353.91|355.86|353.86|10
1724589590000|2024-08-25 12:39:50|355.83|353.83|355.8|353.8|355.83|353.83|355.79|353.79|6
1724589600000|2024-08-25 12:40:00|355.79|353.79|355.8|353.8|355.8|353.8|355.77|353.77|5
1724589610000|2024-08-25 12:40:10|355.77|353.77|355.77|353.77|355.77|353.77|355.76|353.76|3
1724589620000|2024-08-25 12:40:20|355.78|353.78|355.76|353.76|355.8|353.8|355.75|353.75|8
1724589630000|2024-08-25 12:40:30|355.77|353.77|355.78|353.78|355.8|353.8|355.76|353.76|11
1724589640000|2024-08-25 12:40:40|355.76|353.76|355.75|353.75|355.77|353.77|355.75|353.75|3
1724589650000|2024-08-25 12:40:50|355.76|353.76|355.77|353.77|355.77|353.77|355.76|353.76|2
1724589660000|2024-08-25 12:41:00|355.75|353.75|355.78|353.78|355.79|353.79|355.75|353.75|11
1724589670000|2024-08-25 12:41:10|355.79|353.79|355.79|353.79|355.79|353.79|355.75|353.75|9
1724589680000|2024-08-25 12:41:20|355.78|353.78|355.77|353.77|355.81|353.81|355.77|353.77|6
1724589690000|2024-08-25 12:41:30|355.78|353.78|355.81|353.81|355.81|353.81|355.78|353.78|9
1724589700000|2024-08-25 12:41:40|355.82|353.82|356|354|356.01|354.01|355.82|353.82|9
1724589710000|2024-08-25 12:41:50|355.99|353.99|356.08|354.08|356.08|354.08|355.99|353.99|11
1724589720000|2024-08-25 12:42:00|356.07|354.07|356.07|354.07|356.1|354.1|356.06|354.06|7
1724589760000|2024-08-25 12:42:40|356.1|354.1|356.13|354.13|356.16|354.16|356.1|354.1|6
1724589770000|2024-08-25 12:42:50|356.14|354.14|356.16|354.16|356.17|354.17|356.14|354.14|7
1724589780000|2024-08-25 12:43:00|356.15|354.15|356.14|354.14|356.15|354.15|356.14|354.14|2
1724589790000|2024-08-25 12:43:10|356.15|354.15|356.16|354.16|356.16|354.16|356.15|354.15|2
1724589800000|2024-08-25 12:43:20|356.15|354.15|356.21|354.21|356.21|354.21|356.15|354.15|9
1724589810000|2024-08-25 12:43:30|356.22|354.22|356.3|354.3|356.3|354.3|356.22|354.22|4
1724589820000|2024-08-25 12:43:40|356.29|354.29|356.29|354.29|356.31|354.31|356.28|354.28|5
1724589830000|2024-08-25 12:43:50|356.3|354.3|356.29|354.29|356.3|354.3|356.28|354.28|4
1724589840000|2024-08-25 12:44:00|356.28|354.28|356.26|354.26|356.28|354.28|356.23|354.23|5
1724589850000|2024-08-25 12:44:10|356.27|354.27|356.28|354.28|356.28|354.28|356.27|354.27|6
1724589860000|2024-08-25 12:44:20|356.27|354.27|356.28|354.28|356.28|354.28|356.27|354.27|2
1724589870000|2024-08-25 12:44:30|356.27|354.27|356.33|354.33|356.34|354.34|356.27|354.27|6
1724589880000|2024-08-25 12:44:40|356.34|354.34|356.34|354.34|356.34|354.34|356.33|354.33|3
1724589890000|2024-08-25 12:44:50|356.39|354.39|356.36|354.36|356.39|354.39|356.35|354.35|4
1724589900000|2024-08-25 12:45:00|356.35|354.35|356.18|354.18|356.37|354.37|356.18|354.18|10
1724589910000|2024-08-25 12:45:10|356.13|354.13|356.19|354.19|356.2|354.2|356.12|354.12|11
1724589920000|2024-08-25 12:45:20|356.2|354.2|356.21|354.21|356.22|354.22|356.19|354.19|5
1724589930000|2024-08-25 12:45:30|356.23|354.23|356.2|354.2|356.26|354.26|356.2|354.2|14
1724589940000|2024-08-25 12:45:40|356.22|354.22|356.26|354.26|356.27|354.27|356.21|354.21|12
1724589950000|2024-08-25 12:45:50|356.27|354.27|356.28|354.28|356.3|354.3|356.27|354.27|5
1724589960000|2024-08-25 12:46:00|356.27|354.27|356.12|354.12|356.27|354.27|356.1|354.1|15
1724589970000|2024-08-25 12:46:10|356.11|354.11|356.12|354.12|356.12|354.12|356.06|354.06|7
1724589980000|2024-08-25 12:46:20|356.11|354.11|356.05|354.05|356.11|354.11|356.05|354.05|10
1724589990000|2024-08-25 12:46:30|356.06|354.06|356.06|354.06|356.06|354.06|356.04|354.04|6
1724590000000|2024-08-25 12:46:40|356.07|354.07|355.92|353.92|356.07|354.07|355.92|353.92|11
1724590010000|2024-08-25 12:46:50|355.93|353.93|356|354|356|354|355.93|353.93|3
1724590020000|2024-08-25 12:47:00|356.01|354.01|356.01|354.01|356.01|354.01|356.01|354.01|1
1724590030000|2024-08-25 12:47:10|356.02|354.02|356.15|354.15|356.15|354.15|356.01|354.01|14
1724590040000|2024-08-25 12:47:20|356.16|354.16|356.21|354.21|356.22|354.22|356.15|354.15|15
1724590050000|2024-08-25 12:47:30|356.22|354.22|356.29|354.29|356.29|354.29|356.21|354.21|7
1724590060000|2024-08-25 12:47:40|356.28|354.28|356.29|354.29|356.29|354.29|356.28|354.28|8
1724590070000|2024-08-25 12:47:50|356.3|354.3|356.32|354.32|356.32|354.32|356.3|354.3|8
1724590080000|2024-08-25 12:48:00|356.33|354.33|356.42|354.42|356.43|354.43|356.33|354.33|15
1724590090000|2024-08-25 12:48:10|356.41|354.41|356.45|354.45|356.46|354.46|356.37|354.37|14
1724590100000|2024-08-25 12:48:20|356.43|354.43|356.5|354.5|356.51|354.51|356.43|354.43|14
1724590110000|2024-08-25 12:48:30|356.51|354.51|356.52|354.52|356.53|354.53|356.47|354.47|13
1724590120000|2024-08-25 12:48:40|356.48|354.48|356.55|354.55|356.55|354.55|356.48|354.48|6
1724590130000|2024-08-25 12:48:50|356.57|354.57|356.62|354.62|356.62|354.62|356.56|354.56|5
1724590140000|2024-08-25 12:49:00|356.58|354.58|356.59|354.59|356.61|354.61|356.57|354.57|13
1724590150000|2024-08-25 12:49:10|356.58|354.58|356.6|354.6|356.61|354.61|356.58|354.58|4
1724590160000|2024-08-25 12:49:20|356.61|354.61|356.63|354.63|356.63|354.63|356.6|354.6|5
1724590170000|2024-08-25 12:49:30|356.62|354.62|356.62|354.62|356.62|354.62|356.62|354.62|1
1724590180000|2024-08-25 12:49:40|356.63|354.63|356.6|354.6|356.64|354.64|356.59|354.59|6
1724590190000|2024-08-25 12:49:50|356.61|354.61|356.62|354.62|356.63|354.63|356.6|354.6|8
1724590200000|2024-08-25 12:50:00|356.61|354.61|356.53|354.53|356.61|354.61|356.53|354.53|5
1724590210000|2024-08-25 12:50:10|356.52|354.52|356.19|354.19|356.52|354.52|356.19|354.19|20
1724590220000|2024-08-25 12:50:20|356.18|354.18|356.19|354.19|356.22|354.22|356.18|354.18|10
1724590230000|2024-08-25 12:50:30|356.18|354.18|356.2|354.2|356.2|354.2|356.16|354.16|9
1724590240000|2024-08-25 12:50:40|356.18|354.18|356.23|354.23|356.23|354.23|356.15|354.15|10
1724590250000|2024-08-25 12:50:50|356.24|354.24|356.24|354.24|356.26|354.26|356.24|354.24|9
1724590260000|2024-08-25 12:51:00|356.25|354.25|356.19|354.19|356.27|354.27|356.19|354.19|14
1724590270000|2024-08-25 12:51:10|356.21|354.21|356.27|354.27|356.27|354.27|356.21|354.21|11
1724590280000|2024-08-25 12:51:20|356.28|354.28|356.3|354.3|356.3|354.3|356.28|354.28|6
1724590290000|2024-08-25 12:51:30|356.31|354.31|356.34|354.34|356.34|354.34|356.31|354.31|5
1724590300000|2024-08-25 12:51:40|356.35|354.35|356.36|354.36|356.42|354.42|356.34|354.34|15
1724590310000|2024-08-25 12:51:50|356.37|354.37|356.26|354.26|356.37|354.37|356.26|354.26|14
1724590320000|2024-08-25 12:52:00|356.23|354.23|356.17|354.17|356.23|354.23|356.09|354.09|11
1724590330000|2024-08-25 12:52:10|356.19|354.19|356.1|354.1|356.2|354.2|356.09|354.09|15
1724590340000|2024-08-25 12:52:20|356.11|354.11|356.33|354.33|356.33|354.33|356.11|354.11|11
1724590350000|2024-08-25 12:52:30|356.34|354.34|356.31|354.31|356.34|354.34|356.29|354.29|9
1724590360000|2024-08-25 12:52:40|356.32|354.32|356.27|354.27|356.34|354.34|356.27|354.27|11
1724590370000|2024-08-25 12:52:50|356.28|354.28|356.27|354.27|356.3|354.3|356.27|354.27|11
1724590380000|2024-08-25 12:53:00|356.28|354.28|356.28|354.28|356.32|354.32|356.28|354.28|6
1724590390000|2024-08-25 12:53:10|356.25|354.25|356.26|354.26|356.28|354.28|356.23|354.23|15
1724590400000|2024-08-25 12:53:20|356.25|354.25|356.24|354.24|356.28|354.28|356.23|354.23|8
1724590410000|2024-08-25 12:53:30|356.22|354.22|356.17|354.17|356.23|354.23|356.17|354.17|15
1724590420000|2024-08-25 12:53:40|356.18|354.18|356.22|354.22|356.22|354.22|356.17|354.17|7
1724590430000|2024-08-25 12:53:50|356.23|354.23|356.38|354.38|356.38|354.38|356.23|354.23|11
1724590440000|2024-08-25 12:54:00|356.37|354.37|356.39|354.39|356.39|354.39|356.37|354.37|5
1724590450000|2024-08-25 12:54:10|356.4|354.4|356.48|354.48|356.48|354.48|356.38|354.38|15
1724590460000|2024-08-25 12:54:20|356.47|354.47|356.48|354.48|356.48|354.48|356.44|354.44|18
1724590470000|2024-08-25 12:54:30|356.47|354.47|356.49|354.49|356.53|354.53|356.47|354.47|12
1724590480000|2024-08-25 12:54:40|356.5|354.5|356.52|354.52|356.53|354.53|356.5|354.5|4
1724590490000|2024-08-25 12:54:50|356.53|354.53|356.54|354.54|356.54|354.54|356.53|354.53|2
1724590500000|2024-08-25 12:55:00|356.55|354.55|356.54|354.54|356.55|354.55|356.53|354.53|11
1724590510000|2024-08-25 12:55:10|356.53|354.53|356.64|354.64|356.68|354.68|356.53|354.53|12
1724590520000|2024-08-25 12:55:20|356.65|354.65|356.63|354.63|356.65|354.65|356.62|354.62|9
1724590530000|2024-08-25 12:55:30|356.64|354.64|356.66|354.66|356.67|354.67|356.64|354.64|8
1724590540000|2024-08-25 12:55:40|356.65|354.65|356.68|354.68|356.68|354.68|356.65|354.65|8
1724590550000|2024-08-25 12:55:50|356.66|354.66|356.66|354.66|356.66|354.66|356.66|354.66|1
1724590560000|2024-08-25 12:56:00|356.67|354.67|356.38|354.38|356.67|354.67|356.37|354.37|11
1724590570000|2024-08-25 12:56:10|356.36|354.36|356.44|354.44|356.44|354.44|356.36|354.36|11
1724590580000|2024-08-25 12:56:20|356.45|354.45|356.4|354.4|356.45|354.45|356.4|354.4|8
1724590590000|2024-08-25 12:56:30|356.39|354.39|356.41|354.41|356.42|354.42|356.33|354.33|18
1724590600000|2024-08-25 12:56:40|356.39|354.39|356.38|354.38|356.4|354.4|356.36|354.36|8
1724590610000|2024-08-25 12:56:50|356.4|354.4|356.39|354.39|356.4|354.4|356.39|354.39|2
1724590620000|2024-08-25 12:57:00|356.4|354.4|356.41|354.41|356.41|354.41|356.4|354.4|2
1724590630000|2024-08-25 12:57:10|356.4|354.4|356.42|354.42|356.43|354.43|356.4|354.4|11
1724590640000|2024-08-25 12:57:20|356.43|354.43|356.42|354.42|356.44|354.44|356.42|354.42|14
1724590650000|2024-08-25 12:57:30|356.46|354.46|356.45|354.45|356.47|354.47|356.42|354.42|11
1724590660000|2024-08-25 12:57:40|356.46|354.46|356.42|354.42|356.48|354.48|356.42|354.42|20
1724590670000|2024-08-25 12:57:50|356.44|354.44|356.47|354.47|356.47|354.47|356.44|354.44|3
1724590680000|2024-08-25 12:58:00|356.48|354.48|356.46|354.46|356.49|354.49|356.46|354.46|8
1724590690000|2024-08-25 12:58:10|356.47|354.47|356.42|354.42|356.47|354.47|356.42|354.42|6
1724590700000|2024-08-25 12:58:20|356.43|354.43|356.42|354.42|356.43|354.43|356.39|354.39|6
1724590710000|2024-08-25 12:58:30|356.45|354.45|356.43|354.43|356.46|354.46|356.4|354.4|17
1724590720000|2024-08-25 12:58:40|356.42|354.42|356.43|354.43|356.45|354.45|356.42|354.42|12
1724590730000|2024-08-25 12:58:50|356.44|354.44|356.44|354.44|356.47|354.47|356.43|354.43|18
1724590740000|2024-08-25 12:59:00|356.45|354.45|356.41|354.41|356.45|354.45|356.4|354.4|9
1724590750000|2024-08-25 12:59:10|356.42|354.42|356.4|354.4|356.43|354.43|356.39|354.39|13
1724590760000|2024-08-25 12:59:20|356.41|354.41|356.43|354.43|356.43|354.43|356.4|354.4|11
1724590770000|2024-08-25 12:59:30|356.44|354.44|356.48|354.48|356.48|354.48|356.44|354.44|11
1724590780000|2024-08-25 12:59:40|356.47|354.47|356.48|354.48|356.48|354.48|356.42|354.42|13
1724590790000|2024-08-25 12:59:50|356.49|354.49|356.52|354.52|356.53|354.53|356.49|354.49|12
1724590800000|2024-08-25 13:00:00|356.51|354.51|356.53|354.53|356.53|354.53|356.48|354.48|13
1724590810000|2024-08-25 13:00:10|356.52|354.52|356.41|354.41|356.52|354.52|356.4|354.4|13
1724590820000|2024-08-25 13:00:20|356.42|354.42|356.44|354.44|356.53|354.53|356.4|354.4|19
1724590830000|2024-08-25 13:00:30|356.43|354.43|356.37|354.37|356.43|354.43|356.3|354.3|15
1724590840000|2024-08-25 13:00:40|356.39|354.39|356.35|354.35|356.4|354.4|356.35|354.35|15
1724590850000|2024-08-25 13:00:50|356.37|354.37|356.5|354.5|356.51|354.51|356.37|354.37|10
1724590860000|2024-08-25 13:01:00|356.51|354.51|356.47|354.47|356.52|354.52|356.44|354.44|14
1724590870000|2024-08-25 13:01:10|356.51|354.51|356.54|354.54|356.55|354.55|356.51|354.51|13
1724590880000|2024-08-25 13:01:20|356.55|354.55|356.51|354.51|356.55|354.55|356.5|354.5|7
1724590890000|2024-08-25 13:01:30|356.55|354.55|356.48|354.48|356.56|354.56|356.46|354.46|13
1724590900000|2024-08-25 13:01:40|356.49|354.49|356.44|354.44|356.52|354.52|356.42|354.42|14
1724590910000|2024-08-25 13:01:50|356.45|354.45|356.37|354.37|356.51|354.51|356.37|354.37|16
1724590920000|2024-08-25 13:02:00|356.38|354.38|356.35|354.35|356.42|354.42|356.34|354.34|16
1724590930000|2024-08-25 13:02:10|356.33|354.33|356.36|354.36|356.37|354.37|356.33|354.33|12
1724590940000|2024-08-25 13:02:20|356.37|354.37|356.33|354.33|356.37|354.37|356.33|354.33|13
1724590950000|2024-08-25 13:02:30|356.31|354.31|356.27|354.27|356.31|354.31|356.27|354.27|3
1724590960000|2024-08-25 13:02:40|356.28|354.28|356.25|354.25|356.32|354.32|356.23|354.23|20
1724590970000|2024-08-25 13:02:50|356.24|354.24|356.24|354.24|356.26|354.26|356.11|354.11|22
1724590980000|2024-08-25 13:03:00|356.23|354.23|356.18|354.18|356.25|354.25|356.18|354.18|13
1724590990000|2024-08-25 13:03:10|356.19|354.19|356.35|354.35|356.37|354.37|356.19|354.19|13
1724591000000|2024-08-25 13:03:20|356.36|354.36|356.37|354.37|356.37|354.37|356.28|354.28|17
1724591010000|2024-08-25 13:03:30|356.38|354.38|356.4|354.4|356.4|354.4|356.35|354.35|11
1724591020000|2024-08-25 13:03:40|356.41|354.41|356.33|354.33|356.41|354.41|356.33|354.33|6
1724591030000|2024-08-25 13:03:50|356.34|354.34|356.35|354.35|356.36|354.36|356.34|354.34|11
1724591040000|2024-08-25 13:04:00|356.36|354.36|356.33|354.33|356.39|354.39|356.33|354.33|20
1724591050000|2024-08-25 13:04:10|356.34|354.34|356.36|354.36|356.36|354.36|356.32|354.32|9
1724591060000|2024-08-25 13:04:20|356.35|354.35|356.36|354.36|356.36|354.36|356.35|354.35|4
1724591070000|2024-08-25 13:04:30|356.35|354.35|356.36|354.36|356.36|354.36|356.35|354.35|2
1724591080000|2024-08-25 13:04:40|356.35|354.35|356.31|354.31|356.35|354.35|356.31|354.31|3
1724591090000|2024-08-25 13:04:50|356.32|354.32|356.32|354.32|356.33|354.33|356.32|354.32|7
1724591100000|2024-08-25 13:05:00|356.3|354.3|356.33|354.33|356.34|354.34|356.3|354.3|5
1724591110000|2024-08-25 13:05:10|356.34|354.34|356.43|354.43|356.43|354.43|356.33|354.33|17
1724591120000|2024-08-25 13:05:20|356.44|354.44|356.66|354.66|356.67|354.67|356.44|354.44|8
1724591130000|2024-08-25 13:05:30|356.65|354.65|356.67|354.67|356.67|354.67|356.64|354.64|9
1724591140000|2024-08-25 13:05:40|356.58|354.58|356.52|354.52|356.58|354.58|356.52|354.52|11
1724591150000|2024-08-25 13:05:50|356.53|354.53|356.58|354.58|356.58|354.58|356.52|354.52|20
1724591160000|2024-08-25 13:06:00|356.57|354.57|356.54|354.54|356.57|354.57|356.51|354.51|17
1724591170000|2024-08-25 13:06:10|356.55|354.55|356.63|354.63|356.63|354.63|356.55|354.55|14
1724591180000|2024-08-25 13:06:20|356.72|354.72|356.73|354.73|356.74|354.74|356.68|354.68|11
1724591190000|2024-08-25 13:06:30|356.72|354.72|356.75|354.75|356.76|354.76|356.69|354.69|14
1724591200000|2024-08-25 13:06:40|356.71|354.71|356.75|354.75|356.79|354.79|356.71|354.71|13
1724591210000|2024-08-25 13:06:50|356.74|354.74|356.7|354.7|356.74|354.74|356.69|354.69|7
1724591220000|2024-08-25 13:07:00|356.69|354.69|356.67|354.67|356.69|354.69|356.66|354.66|5
1724591240000|2024-08-25 13:07:20|356.69|354.69|356.69|354.69|356.7|354.7|356.69|354.69|3
1724591250000|2024-08-25 13:07:30|356.67|354.67|356.68|354.68|356.68|354.68|356.67|354.67|4
1724591260000|2024-08-25 13:07:40|356.67|354.67|356.67|354.67|356.67|354.67|356.66|354.66|3
1724591270000|2024-08-25 13:07:50|356.68|354.68|356.71|354.71|356.71|354.71|356.68|354.68|2
1724591280000|2024-08-25 13:08:00|356.72|354.72|356.71|354.71|356.72|354.72|356.71|354.71|2
1724591290000|2024-08-25 13:08:10|356.72|354.72|356.71|354.71|356.72|354.72|356.71|354.71|2
1724591300000|2024-08-25 13:08:20|356.72|354.72|356.73|354.73|356.73|354.73|356.72|354.72|4
1724591310000|2024-08-25 13:08:30|356.72|354.72|356.73|354.73|356.73|354.73|356.72|354.72|2
1724591320000|2024-08-25 13:08:40|356.72|354.72|356.73|354.73|356.74|354.74|356.72|354.72|3
1724591330000|2024-08-25 13:08:50|356.72|354.72|356.73|354.73|356.73|354.73|356.72|354.72|2
1724591340000|2024-08-25 13:09:00|356.72|354.72|356.72|354.72|356.72|354.72|356.72|354.72|1
1724591360000|2024-08-25 13:09:20|356.73|354.73|356.73|354.73|356.73|354.73|356.72|354.72|7
1724591370000|2024-08-25 13:09:30|356.72|354.72|356.79|354.79|356.79|354.79|356.72|354.72|11
1724591380000|2024-08-25 13:09:40|356.81|354.81|356.74|354.74|356.81|354.81|356.74|354.74|6
1724591390000|2024-08-25 13:09:50|356.73|354.73|356.73|354.73|356.74|354.74|356.71|354.71|8
1724591400000|2024-08-25 13:10:00|356.72|354.72|356.74|354.74|356.74|354.74|356.72|354.72|4
1724591410000|2024-08-25 13:10:10|356.73|354.73|356.72|354.72|356.74|354.74|356.69|354.69|6
1724591430000|2024-08-25 13:10:30|356.71|354.71|356.69|354.69|356.71|354.71|356.69|354.69|6
1724591440000|2024-08-25 13:10:40|356.68|354.68|356.43|354.43|356.68|354.68|356.37|354.37|14
1724591450000|2024-08-25 13:10:50|356.42|354.42|356.36|354.36|356.46|354.46|356.36|354.36|22
1724591460000|2024-08-25 13:11:00|356.34|354.34|356.27|354.27|356.36|354.36|356.27|354.27|21
1724591470000|2024-08-25 13:11:10|356.26|354.26|356.17|354.17|356.26|354.26|356.16|354.16|14
1724591480000|2024-08-25 13:11:20|356.19|354.19|356.16|354.16|356.2|354.2|356.16|354.16|15
1724591490000|2024-08-25 13:11:30|356.14|354.14|356.07|354.07|356.14|354.14|356.05|354.05|9
1724591500000|2024-08-25 13:11:40|356.06|354.06|355.93|353.93|356.06|354.06|355.93|353.93|17
1724591510000|2024-08-25 13:11:50|355.92|353.92|355.95|353.95|355.95|353.95|355.9|353.9|18
1724591520000|2024-08-25 13:12:00|355.96|353.96|356.07|354.07|356.11|354.11|355.96|353.96|9
1724591530000|2024-08-25 13:12:10|356.06|354.06|356.1|354.1|356.11|354.11|356.06|354.06|12
1724591540000|2024-08-25 13:12:20|356.11|354.11|356.14|354.14|356.15|354.15|356.1|354.1|7
1724591550000|2024-08-25 13:12:30|356.15|354.15|356.24|354.24|356.24|354.24|356.15|354.15|13
1724591560000|2024-08-25 13:12:40|356.23|354.23|356.24|354.24|356.24|354.24|356.23|354.23|2
1724591570000|2024-08-25 13:12:50|356.25|354.25|356.31|354.31|356.32|354.32|356.24|354.24|10
1724591580000|2024-08-25 13:13:00|356.27|354.27|356.31|354.31|356.31|354.31|356.27|354.27|5
1724591590000|2024-08-25 13:13:10|356.32|354.32|356.43|354.43|356.44|354.44|356.32|354.32|7
1724591600000|2024-08-25 13:13:20|356.42|354.42|356.52|354.52|356.52|354.52|356.42|354.42|13
1724591610000|2024-08-25 13:13:30|356.53|354.53|356.53|354.53|356.58|354.58|356.51|354.51|13
1724591620000|2024-08-25 13:13:40|356.54|354.54|356.53|354.53|356.56|354.56|356.52|354.52|8
1724591630000|2024-08-25 13:13:50|356.52|354.52|356.53|354.53|356.53|354.53|356.52|354.52|2
1724591640000|2024-08-25 13:14:00|356.52|354.52|356.44|354.44|356.52|354.52|356.43|354.43|8
1724591650000|2024-08-25 13:14:10|356.43|354.43|356.41|354.41|356.43|354.43|356.38|354.38|6
1724591660000|2024-08-25 13:14:20|356.42|354.42|356.49|354.49|356.49|354.49|356.42|354.42|7
1724591670000|2024-08-25 13:14:30|356.44|354.44|356.4|354.4|356.44|354.44|356.4|354.4|3
1724591680000|2024-08-25 13:14:40|356.41|354.41|356.38|354.38|356.41|354.41|356.35|354.35|8
1724591690000|2024-08-25 13:14:50|356.4|354.4|356.5|354.5|356.5|354.5|356.4|354.4|13
1724591700000|2024-08-25 13:15:00|356.51|354.51|356.31|354.31|356.54|354.54|356.31|354.31|18
1724591710000|2024-08-25 13:15:10|356.28|354.28|356.32|354.32|356.32|354.32|356.28|354.28|4
1724591720000|2024-08-25 13:15:20|356.33|354.33|356.25|354.25|356.35|354.35|356.24|354.24|14
1724591730000|2024-08-25 13:15:30|356.26|354.26|356.3|354.3|356.35|354.35|356.26|354.26|14
1724591740000|2024-08-25 13:15:40|356.29|354.29|356.29|354.29|356.31|354.31|356.28|354.28|8
1724591750000|2024-08-25 13:15:50|356.3|354.3|356.3|354.3|356.31|354.31|356.26|354.26|8
1724591760000|2024-08-25 13:16:00|356.23|354.23|356.15|354.15|356.25|354.25|356.15|354.15|7
1724591770000|2024-08-25 13:16:10|356.16|354.16|356.34|354.34|356.39|354.39|356.16|354.16|15
1724591780000|2024-08-25 13:16:20|356.37|354.37|356.53|354.53|356.53|354.53|356.36|354.36|14
1724591790000|2024-08-25 13:16:30|356.51|354.51|356.54|354.54|356.57|354.57|356.51|354.51|13
1724591800000|2024-08-25 13:16:40|356.53|354.53|356.55|354.55|356.55|354.55|356.51|354.51|7
1724591810000|2024-08-25 13:16:50|356.56|354.56|356.6|354.6|356.6|354.6|356.56|354.56|4
1724591820000|2024-08-25 13:17:00|356.55|354.55|356.49|354.49|356.55|354.55|356.49|354.49|10
1724591830000|2024-08-25 13:17:10|356.5|354.5|356.51|354.51|356.52|354.52|356.48|354.48|8
1724591840000|2024-08-25 13:17:20|356.52|354.52|356.53|354.53|356.53|354.53|356.51|354.51|8
1724591850000|2024-08-25 13:17:30|356.52|354.52|356.63|354.63|356.63|354.63|356.52|354.52|8
1724591860000|2024-08-25 13:17:40|356.64|354.64|356.65|354.65|356.65|354.65|356.62|354.62|8
1724591870000|2024-08-25 13:17:50|356.64|354.64|356.72|354.72|356.72|354.72|356.64|354.64|6
1724591880000|2024-08-25 13:18:00|356.73|354.73|356.73|354.73|356.75|354.75|356.71|354.71|12
1724591890000|2024-08-25 13:18:10|356.75|354.75|356.73|354.73|356.75|354.75|356.71|354.71|8
1724591900000|2024-08-25 13:18:20|356.75|354.75|356.8|354.8|356.8|354.8|356.75|354.75|8
1724591910000|2024-08-25 13:18:30|356.82|354.82|356.92|354.92|356.93|354.93|356.82|354.82|7
1724591920000|2024-08-25 13:18:40|356.93|354.93|356.96|354.96|356.97|354.97|356.93|354.93|6
1724591930000|2024-08-25 13:18:50|356.97|354.97|357.03|355.03|357.04|355.04|356.96|354.96|16
1724591940000|2024-08-25 13:19:00|357.04|355.04|356.98|354.98|357.04|355.04|356.97|354.97|9
1724591950000|2024-08-25 13:19:10|356.94|354.94|356.86|354.86|356.94|354.94|356.86|354.86|14
1724591960000|2024-08-25 13:19:20|356.88|354.88|357.03|355.03|357.03|355.03|356.88|354.88|10
1724591970000|2024-08-25 13:19:30|357.01|355.01|357.04|355.04|357.04|355.04|357|355|5
1724591980000|2024-08-25 13:19:40|357.03|355.03|357.12|355.12|357.12|355.12|357.03|355.03|8
1724591990000|2024-08-25 13:19:50|357.09|355.09|357.05|355.05|357.1|355.1|357.01|355.01|11
1724592000000|2024-08-25 13:20:00|357.02|355.02|357.01|355.01|357.05|355.05|356.99|354.99|10
1724592010000|2024-08-25 13:20:10|357.02|355.02|357.03|355.03|357.04|355.04|357|355|10
1724592020000|2024-08-25 13:20:20|357.04|355.04|357.03|355.03|357.07|355.07|357.01|355.01|7
1724592030000|2024-08-25 13:20:30|357.05|355.05|357.11|355.11|357.14|355.14|357.05|355.05|9
1724592040000|2024-08-25 13:20:40|357.09|355.09|357.12|355.12|357.12|355.12|357.09|355.09|2
1724592050000|2024-08-25 13:20:50|357.11|355.11|357.11|355.11|357.11|355.11|357.09|355.09|4
1724592060000|2024-08-25 13:21:00|357.12|355.12|357.04|355.04|357.12|355.12|356.99|354.99|12
1724592070000|2024-08-25 13:21:10|357.03|355.03|357.11|355.11|357.14|355.14|357.03|355.03|13
1724592080000|2024-08-25 13:21:20|357.1|355.1|357.01|355.01|357.15|355.15|356.99|354.99|12
1724592090000|2024-08-25 13:21:30|357.02|355.02|357.02|355.02|357.03|355.03|357|355|11
1724592100000|2024-08-25 13:21:40|357.03|355.03|357.13|355.13|357.13|355.13|357.03|355.03|8
1724592110000|2024-08-25 13:21:50|357.12|355.12|357.18|355.18|357.21|355.21|357.12|355.12|10
1724592120000|2024-08-25 13:22:00|357.19|355.19|357.56|355.56|357.57|355.57|357.18|355.18|18
1724592130000|2024-08-25 13:22:10|357.57|355.57|357.57|355.57|357.6|355.6|357.55|355.55|11
1724592140000|2024-08-25 13:22:20|357.69|355.69|357.73|355.73|357.74|355.74|357.66|355.66|26
1724592150000|2024-08-25 13:22:30|357.72|355.72|357.78|355.78|357.8|355.8|357.72|355.72|8
1724592160000|2024-08-25 13:22:40|357.77|355.77|357.76|355.76|357.79|355.79|357.76|355.76|6
1724592170000|2024-08-25 13:22:50|357.73|355.73|357.79|355.79|357.81|355.81|357.73|355.73|19
1724592180000|2024-08-25 13:23:00|357.8|355.8|357.64|355.64|357.81|355.81|357.63|355.63|18
1724592190000|2024-08-25 13:23:10|357.63|355.63|357.82|355.82|357.83|355.83|357.63|355.63|13
1724592200000|2024-08-25 13:23:20|357.81|355.81|357.8|355.8|357.82|355.82|357.79|355.79|14
1724592210000|2024-08-25 13:23:30|357.79|355.79|357.81|355.81|357.82|355.82|357.79|355.79|9
1724592220000|2024-08-25 13:23:40|357.8|355.8|358.12|356.12|358.12|356.12|357.78|355.78|10
1724592230000|2024-08-25 13:23:50|358.15|356.15|358.63|356.63|358.63|356.63|358.12|356.12|23
1724592240000|2024-08-25 13:24:00|358.64|356.64|358.5|356.5|358.73|356.73|358.5|356.5|15
1724592250000|2024-08-25 13:24:10|358.43|356.43|358.52|356.52|358.52|356.52|358.4|356.4|22
1724592260000|2024-08-25 13:24:20|358.5|356.5|358.54|356.54|358.56|356.56|358.5|356.5|12
1724592270000|2024-08-25 13:24:30|358.55|356.55|358.43|356.43|358.55|356.55|358.42|356.42|15
1724592280000|2024-08-25 13:24:40|358.44|356.44|358.47|356.47|358.51|356.51|358.41|356.41|21
1724592290000|2024-08-25 13:24:50|358.46|356.46|358.5|356.5|358.5|356.5|358.44|356.44|13
1724592300000|2024-08-25 13:25:00|358.42|356.42|358.35|356.35|358.43|356.43|358.35|356.35|14
1724592310000|2024-08-25 13:25:10|358.34|356.34|358.27|356.27|358.34|356.34|358.23|356.23|7
1724592320000|2024-08-25 13:25:20|358.26|356.26|358.23|356.23|358.27|356.27|358.23|356.23|6
1724592330000|2024-08-25 13:25:30|358.24|356.24|358.26|356.26|358.26|356.26|358.23|356.23|5
1724592340000|2024-08-25 13:25:40|358.27|356.27|358.27|356.27|358.27|356.27|358.26|356.26|7
1724592350000|2024-08-25 13:25:50|358.26|356.26|358.47|356.47|358.53|356.53|358.25|356.25|12
1724592360000|2024-08-25 13:26:00|358.46|356.46|358.44|356.44|358.49|356.49|358.42|356.42|12
1724592370000|2024-08-25 13:26:10|358.43|356.43|358.52|356.52|358.52|356.52|358.41|356.41|14
1724592380000|2024-08-25 13:26:20|358.49|356.49|358.45|356.45|358.51|356.51|358.44|356.44|12
1724592390000|2024-08-25 13:26:30|358.44|356.44|358.35|356.35|358.46|356.46|358.33|356.33|19
1724592400000|2024-08-25 13:26:40|358.36|356.36|358.3|356.3|358.44|356.44|358.3|356.3|18
1724592410000|2024-08-25 13:26:50|358.29|356.29|358.25|356.25|358.3|356.3|358.25|356.25|14
1724592420000|2024-08-25 13:27:00|358.23|356.23|358.2|356.2|358.24|356.24|358.19|356.19|13
1724592430000|2024-08-25 13:27:10|358.23|356.23|358.31|356.31|358.36|356.36|358.23|356.23|13
1724592440000|2024-08-25 13:27:20|358.33|356.33|358.3|356.3|358.33|356.33|358.26|356.26|22
1724592450000|2024-08-25 13:27:30|358.31|356.31|358.32|356.32|358.32|356.32|358.3|356.3|14
1724592460000|2024-08-25 13:27:40|358.31|356.31|358.32|356.32|358.38|356.38|358.3|356.3|13
1724592470000|2024-08-25 13:27:50|358.33|356.33|358.78|356.78|358.8|356.8|358.28|356.28|21
1724592480000|2024-08-25 13:28:00|358.8|356.8|358.78|356.78|358.8|356.8|358.66|356.66|17
1724592490000|2024-08-25 13:28:10|358.77|356.77|358.79|356.79|358.79|356.79|358.76|356.76|8
1724592500000|2024-08-25 13:28:20|358.81|356.81|358.88|356.88|358.94|356.94|358.81|356.81|17
1724592510000|2024-08-25 13:28:30|358.9|356.9|358.74|356.74|358.92|356.92|358.74|356.74|10
1724592520000|2024-08-25 13:28:40|358.75|356.75|358.71|356.71|358.77|356.77|358.7|356.7|19
1724592530000|2024-08-25 13:28:50|358.7|356.7|358.73|356.73|358.78|356.78|358.68|356.68|19
1724592540000|2024-08-25 13:29:00|358.7|356.7|358.67|356.67|358.73|356.73|358.64|356.64|19
1724592550000|2024-08-25 13:29:10|358.68|356.68|358.74|356.74|358.8|356.8|358.68|356.68|16
1724592560000|2024-08-25 13:29:20|358.75|356.75|358.77|356.77|358.78|356.78|358.69|356.69|15
1724592570000|2024-08-25 13:29:30|358.76|356.76|358.75|356.75|358.76|356.76|358.74|356.74|6
1724592580000|2024-08-25 13:29:40|358.74|356.74|358.47|356.47|358.75|356.75|358.47|356.47|15
1724592590000|2024-08-25 13:29:50|358.44|356.44|358.61|356.61|358.61|356.61|358.44|356.44|15
1724592600000|2024-08-25 13:30:00|358.6|356.6|358.64|356.64|358.73|356.73|358.58|356.58|26
1724592610000|2024-08-25 13:30:10|358.65|356.65|358.7|356.7|358.76|356.76|358.59|356.59|25
1724592620000|2024-08-25 13:30:20|358.71|356.71|358.61|356.61|358.71|356.71|358.61|356.61|11
1724592630000|2024-08-25 13:30:30|358.62|356.62|358.6|356.6|358.62|356.62|358.57|356.57|15
1724592640000|2024-08-25 13:30:40|358.64|356.64|358.6|356.6|358.65|356.65|358.59|356.59|9
1724592650000|2024-08-25 13:30:50|358.59|356.59|358.52|356.52|358.59|356.59|358.52|356.52|9
1724592660000|2024-08-25 13:31:00|358.5|356.5|358.7|356.7|358.76|356.76|358.49|356.49|22
1724592670000|2024-08-25 13:31:10|358.69|356.69|358.88|356.88|358.88|356.88|358.69|356.69|19
1724592680000|2024-08-25 13:31:20|358.87|356.87|358.87|356.87|358.88|356.88|358.85|356.85|23
1724592690000|2024-08-25 13:31:30|358.88|356.88|358.98|356.98|358.99|356.99|358.87|356.87|14
1724592700000|2024-08-25 13:31:40|358.94|356.94|359.12|357.12|359.12|357.12|358.93|356.93|16
1724592710000|2024-08-25 13:31:50|359.13|357.13|359.17|357.17|359.2|357.2|359.13|357.13|14
1724592720000|2024-08-25 13:32:00|359.16|357.16|359.07|357.07|359.17|357.17|359.07|357.07|18
1724592730000|2024-08-25 13:32:10|359.06|357.06|358.97|356.97|359.06|357.06|358.95|356.95|17
1724592740000|2024-08-25 13:32:20|358.96|356.96|358.96|356.96|359.06|357.06|358.87|356.87|22
1724592750000|2024-08-25 13:32:30|358.98|356.98|358.89|356.89|359.01|357.01|358.89|356.89|23
1724592760000|2024-08-25 13:32:40|358.9|356.9|358.92|356.92|358.92|356.92|358.83|356.83|17
1724592770000|2024-08-25 13:32:50|358.95|356.95|358.89|356.89|359.01|357.01|358.89|356.89|14
1724592780000|2024-08-25 13:33:00|358.9|356.9|358.93|356.93|358.94|356.94|358.87|356.87|24
1724592790000|2024-08-25 13:33:10|358.91|356.91|358.96|356.96|358.97|356.97|358.9|356.9|10
1724592800000|2024-08-25 13:33:20|358.92|356.92|359|357|359.02|357.02|358.87|356.87|21
1724592810000|2024-08-25 13:33:30|359.01|357.01|358.97|356.97|359.02|357.02|358.94|356.94|14
1724592820000|2024-08-25 13:33:40|358.98|356.98|358.96|356.96|358.98|356.98|358.95|356.95|10
1724592830000|2024-08-25 13:33:50|358.98|356.98|358.99|356.99|359.01|357.01|358.94|356.94|19
1724592840000|2024-08-25 13:34:00|358.98|356.98|358.99|356.99|359.04|357.04|358.98|356.98|19
1724592850000|2024-08-25 13:34:10|359|357|359.03|357.03|359.07|357.07|359|357|18
1724592860000|2024-08-25 13:34:20|359.04|357.04|359.05|357.05|359.05|357.05|359.01|357.01|9
1724592870000|2024-08-25 13:34:30|359.06|357.06|359.2|357.2|359.24|357.24|359.06|357.06|17
1724592880000|2024-08-25 13:34:40|359.22|357.22|359.22|357.22|359.25|357.25|359.19|357.19|18
1724592890000|2024-08-25 13:34:50|359.21|357.21|359.34|357.34|359.34|357.34|359.2|357.2|18
1724592900000|2024-08-25 13:35:00|359.32|357.32|359.27|357.27|359.32|357.32|359.24|357.24|20
1724592910000|2024-08-25 13:35:10|359.25|357.25|359.27|357.27|359.31|357.31|359.25|357.25|18
1724592920000|2024-08-25 13:35:20|359.25|357.25|359.26|357.26|359.26|357.26|359.25|357.25|2
1724592930000|2024-08-25 13:35:30|359.2|357.2|359.12|357.12|359.22|357.22|359.12|357.12|13
1724592940000|2024-08-25 13:35:40|359.11|357.11|359.36|357.36|359.37|357.37|359.09|357.09|18
1724592950000|2024-08-25 13:35:50|359.37|357.37|359.37|357.37|359.39|357.39|359.35|357.35|16
1724592960000|2024-08-25 13:36:00|359.38|357.38|359.3|357.3|359.38|357.38|359.21|357.21|20
1724592970000|2024-08-25 13:36:10|359.34|357.34|359.41|357.41|359.43|357.43|359.34|357.34|23
1724592980000|2024-08-25 13:36:20|359.42|357.42|359.46|357.46|359.5|357.5|359.42|357.42|24
1724592990000|2024-08-25 13:36:30|359.45|357.45|359.44|357.44|359.5|357.5|359.43|357.43|13
1724593000000|2024-08-25 13:36:40|359.43|357.43|359.44|357.44|359.47|357.47|359.41|357.41|21
1724593010000|2024-08-25 13:36:50|359.42|357.42|359.46|357.46|359.5|357.5|359.42|357.42|21
1724593020000|2024-08-25 13:37:00|359.47|357.47|359.52|357.52|359.52|357.52|359.46|357.46|16
1724593030000|2024-08-25 13:37:10|359.51|357.51|359.54|357.54|359.54|357.54|359.47|357.47|16
1724593040000|2024-08-25 13:37:20|359.51|357.51|359.5|357.5|359.51|357.51|359.49|357.49|6
1724593050000|2024-08-25 13:37:30|359.47|357.47|359.47|357.47|359.48|357.48|359.44|357.44|7
1724593060000|2024-08-25 13:37:40|359.46|357.46|359.44|357.44|359.46|357.46|359.43|357.43|5
1724593070000|2024-08-25 13:37:50|359.4|357.4|359.39|357.39|359.4|357.4|359.39|357.39|4
1724593080000|2024-08-25 13:38:00|359.43|357.43|359.55|357.55|359.55|357.55|359.43|357.43|7
1724593090000|2024-08-25 13:38:10|359.54|357.54|359.49|357.49|359.55|357.55|359.48|357.48|19
1724593100000|2024-08-25 13:38:20|359.47|357.47|359.41|357.41|359.48|357.48|359.4|357.4|7
1724593110000|2024-08-25 13:38:30|359.42|357.42|359.39|357.39|359.43|357.43|359.39|357.39|9
1724593120000|2024-08-25 13:38:40|359.38|357.38|359.29|357.29|359.38|357.38|359.28|357.28|10
1724593130000|2024-08-25 13:38:50|359.28|357.28|359.15|357.15|359.3|357.3|359.12|357.12|16
1724593140000|2024-08-25 13:39:00|359.16|357.16|359.16|357.16|359.21|357.21|359.15|357.15|16
1724593150000|2024-08-25 13:39:10|359.15|357.15|359.16|357.16|359.16|357.16|359.12|357.12|9
1724593160000|2024-08-25 13:39:20|359.15|357.15|359.12|357.12|359.16|357.16|359.11|357.11|13
1724593170000|2024-08-25 13:39:30|359.09|357.09|359.05|357.05|359.09|357.09|359.05|357.05|11
1724593180000|2024-08-25 13:39:40|359.06|357.06|359.1|357.1|359.11|357.11|359.05|357.05|8
1724593190000|2024-08-25 13:39:50|359.09|357.09|359.1|357.1|359.14|357.14|359.09|357.09|16
1724593200000|2024-08-25 13:40:00|359.09|357.09|358.91|356.91|359.09|357.09|358.89|356.89|19
1724593210000|2024-08-25 13:40:10|358.9|356.9|358.87|356.87|358.93|356.93|358.85|356.85|20
1724593220000|2024-08-25 13:40:20|358.86|356.86|358.48|356.48|358.86|356.86|358.48|356.48|20
1724593230000|2024-08-25 13:40:30|358.49|356.49|358.43|356.43|358.49|356.49|358.42|356.42|22
1724593240000|2024-08-25 13:40:40|358.53|356.53|358.45|356.45|358.53|356.53|358.38|356.38|22
1724593250000|2024-08-25 13:40:50|358.44|356.44|358.42|356.42|358.45|356.45|358.37|356.37|18
1724593260000|2024-08-25 13:41:00|358.41|356.41|358.4|356.4|358.48|356.48|358.38|356.38|16
1724593270000|2024-08-25 13:41:10|358.3|356.3|358.26|356.26|358.33|356.33|358.26|356.26|16
1724593280000|2024-08-25 13:41:20|358.27|356.27|358.32|356.32|358.37|356.37|358.27|356.27|13
1724593290000|2024-08-25 13:41:30|358.31|356.31|358.22|356.22|358.31|356.31|358.21|356.21|8
1724593300000|2024-08-25 13:41:40|358.23|356.23|358.25|356.25|358.33|356.33|358.23|356.23|18
1724593310000|2024-08-25 13:41:50|358.23|356.23|358.24|356.24|358.25|356.25|358.23|356.23|4
1724593320000|2024-08-25 13:42:00|358.23|356.23|358.34|356.34|358.35|356.35|358.22|356.22|14
1724593330000|2024-08-25 13:42:10|358.36|356.36|358.31|356.31|358.38|356.38|358.31|356.31|19
1724593340000|2024-08-25 13:42:20|358.3|356.3|358.29|356.29|358.3|356.3|358.26|356.26|14
1724593350000|2024-08-25 13:42:30|358.3|356.3|358.29|356.29|358.3|356.3|358.27|356.27|7
1724593360000|2024-08-25 13:42:40|358.3|356.3|358.34|356.34|358.37|356.37|358.3|356.3|6
1724593370000|2024-08-25 13:42:50|358.35|356.35|358.31|356.31|358.35|356.35|358.28|356.28|4
1724593380000|2024-08-25 13:43:00|358.26|356.26|358.14|356.14|358.26|356.26|358.12|356.12|13
1724593390000|2024-08-25 13:43:10|358.13|356.13|358.04|356.04|358.13|356.13|358|356|13
1724593400000|2024-08-25 13:43:20|358.03|356.03|357.62|355.62|358.03|356.03|357.58|355.58|28
1724593410000|2024-08-25 13:43:30|357.65|355.65|357.73|355.73|357.75|355.75|357.65|355.65|11
1724593420000|2024-08-25 13:43:40|357.74|355.74|357.72|355.72|357.79|355.79|357.7|355.7|12
1724593430000|2024-08-25 13:43:50|357.73|355.73|357.72|355.72|357.78|355.78|357.71|355.71|20
1724593440000|2024-08-25 13:44:00|357.73|355.73|357.7|355.7|357.76|355.76|357.68|355.68|15
1724593450000|2024-08-25 13:44:10|357.71|355.71|357.68|355.68|357.73|355.73|357.57|355.57|20
1724593460000|2024-08-25 13:44:20|357.67|355.67|357.63|355.63|357.71|355.71|357.61|355.61|19
1724593470000|2024-08-25 13:44:30|357.64|355.64|357.34|355.34|357.66|355.66|357.27|355.27|24
1724593480000|2024-08-25 13:44:40|357.33|355.33|357.31|355.31|357.33|355.33|357.28|355.28|24
1724593490000|2024-08-25 13:44:50|357.33|355.33|357.36|355.36|357.41|355.41|357.32|355.32|16
1724593500000|2024-08-25 13:45:00|357.34|355.34|356.9|354.9|357.35|355.35|356.83|354.83|24
1724593510000|2024-08-25 13:45:10|356.88|354.88|356.85|354.85|356.95|354.95|356.84|354.84|18
1724593520000|2024-08-25 13:45:20|356.84|354.84|356.81|354.81|356.94|354.94|356.77|354.77|23
1724593530000|2024-08-25 13:45:30|356.8|354.8|356.81|354.81|356.81|354.81|356.79|354.79|5
1724593540000|2024-08-25 13:45:40|356.82|354.82|356.88|354.88|356.88|354.88|356.76|354.76|13
1724593550000|2024-08-25 13:45:50|356.93|354.93|356.97|354.97|356.97|354.97|356.92|354.92|5
1724593560000|2024-08-25 13:46:00|356.95|354.95|357.09|355.09|357.09|355.09|356.93|354.93|11
1724593570000|2024-08-25 13:46:10|357.1|355.1|357.23|355.23|357.24|355.24|357.1|355.1|21
1724593580000|2024-08-25 13:46:20|357.2|355.2|357.17|355.17|357.22|355.22|357.14|355.14|16
1724593590000|2024-08-25 13:46:30|357.18|355.18|357.25|355.25|357.26|355.26|357.18|355.18|9
1724593600000|2024-08-25 13:46:40|357.26|355.26|357.48|355.48|357.48|355.48|357.25|355.25|17
1724593610000|2024-08-25 13:46:50|357.49|355.49|357.58|355.58|357.58|355.58|357.45|355.45|8
1724593620000|2024-08-25 13:47:00|357.57|355.57|357.69|355.69|357.69|355.69|357.57|355.57|18
1724593630000|2024-08-25 13:47:10|357.7|355.7|357.77|355.77|357.83|355.83|357.7|355.7|18
1724593640000|2024-08-25 13:47:20|357.78|355.78|357.79|355.79|357.83|355.83|357.77|355.77|14
1724593650000|2024-08-25 13:47:30|357.81|355.81|357.78|355.78|357.86|355.86|357.75|355.75|16
1724593660000|2024-08-25 13:47:40|357.79|355.79|357.6|355.6|357.84|355.84|357.57|355.57|24
1724593670000|2024-08-25 13:47:50|357.59|355.59|357.55|355.55|357.61|355.61|357.55|355.55|7
1724593680000|2024-08-25 13:48:00|357.56|355.56|357.75|355.75|357.78|355.78|357.56|355.56|17
1724593690000|2024-08-25 13:48:10|357.76|355.76|357.77|355.77|357.86|355.86|357.76|355.76|12
1724593700000|2024-08-25 13:48:20|357.75|355.75|357.72|355.72|357.76|355.76|357.66|355.66|21
1724593710000|2024-08-25 13:48:30|357.68|355.68|357.6|355.6|357.68|355.68|357.6|355.6|7
1724593720000|2024-08-25 13:48:40|357.61|355.61|357.72|355.72|357.72|355.72|357.61|355.61|9
1724593730000|2024-08-25 13:48:50|357.7|355.7|357.65|355.65|357.7|355.7|357.62|355.62|17
1724593740000|2024-08-25 13:49:00|357.66|355.66|357.65|355.65|357.68|355.68|357.63|355.63|11
1724593750000|2024-08-25 13:49:10|357.64|355.64|357.87|355.87|357.87|355.87|357.63|355.63|16
1724593760000|2024-08-25 13:49:20|357.93|355.93|357.9|355.9|357.96|355.96|357.87|355.87|11
1724593770000|2024-08-25 13:49:30|357.94|355.94|357.96|355.96|357.97|355.97|357.89|355.89|10
1724593780000|2024-08-25 13:49:40|357.95|355.95|357.91|355.91|357.95|355.95|357.88|355.88|14
1724593790000|2024-08-25 13:49:50|357.92|355.92|357.89|355.89|357.95|355.95|357.89|355.89|9
1724593800000|2024-08-25 13:50:00|357.91|355.91|357.95|355.95|357.95|355.95|357.91|355.91|7
1724593810000|2024-08-25 13:50:10|357.93|355.93|357.77|355.77|357.94|355.94|357.76|355.76|17
1724593820000|2024-08-25 13:50:20|357.78|355.78|357.78|355.78|357.8|355.8|357.76|355.76|10
1724593830000|2024-08-25 13:50:30|357.77|355.77|357.76|355.76|357.77|355.77|357.71|355.71|16
1724593840000|2024-08-25 13:50:40|357.75|355.75|357.78|355.78|357.86|355.86|357.75|355.75|18
1724593850000|2024-08-25 13:50:50|357.77|355.77|357.77|355.77|357.8|355.8|357.77|355.77|5
1724593860000|2024-08-25 13:51:00|357.73|355.73|357.53|355.53|357.75|355.75|357.53|355.53|11
1724593870000|2024-08-25 13:51:10|357.54|355.54|357.52|355.52|357.54|355.54|357.51|355.51|11
1724593880000|2024-08-25 13:51:20|357.53|355.53|357.34|355.34|357.54|355.54|357.33|355.33|14
1724593890000|2024-08-25 13:51:30|357.36|355.36|357.5|355.5|357.51|355.51|357.36|355.36|11
1724593900000|2024-08-25 13:51:40|357.51|355.51|357.67|355.67|357.67|355.67|357.51|355.51|10
1724593910000|2024-08-25 13:51:50|357.66|355.66|357.66|355.66|357.69|355.69|357.61|355.61|12
1724593920000|2024-08-25 13:52:00|357.65|355.65|357.61|355.61|357.65|355.65|357.61|355.61|12
1724593930000|2024-08-25 13:52:10|357.62|355.62|357.43|355.43|357.62|355.62|357.4|355.4|11
1724593940000|2024-08-25 13:52:20|357.44|355.44|357.4|355.4|357.44|355.44|357.4|355.4|6
1724593950000|2024-08-25 13:52:30|357.39|355.39|357.42|355.42|357.42|355.42|357.39|355.39|4
1724593960000|2024-08-25 13:52:40|357.43|355.43|357.64|355.64|357.67|355.67|357.43|355.43|17
1724593970000|2024-08-25 13:52:50|357.65|355.65|357.63|355.63|357.67|355.67|357.63|355.63|13
1724593980000|2024-08-25 13:53:00|357.65|355.65|357.62|355.62|357.65|355.65|357.61|355.61|15
1724593990000|2024-08-25 13:53:10|357.61|355.61|357.64|355.64|357.64|355.64|357.6|355.6|12
1724594000000|2024-08-25 13:53:20|357.65|355.65|357.63|355.63|357.65|355.65|357.62|355.62|8
1724594010000|2024-08-25 13:53:30|357.62|355.62|357.62|355.62|357.65|355.65|357.62|355.62|10
1724594020000|2024-08-25 13:53:40|357.61|355.61|357.64|355.64|357.64|355.64|357.61|355.61|9
1724594030000|2024-08-25 13:53:50|357.63|355.63|357.64|355.64|357.66|355.66|357.63|355.63|12
1724594040000|2024-08-25 13:54:00|357.66|355.66|357.64|355.64|357.66|355.66|357.62|355.62|6
1724594050000|2024-08-25 13:54:10|357.62|355.62|357.67|355.67|357.67|355.67|357.62|355.62|3
1724594060000|2024-08-25 13:54:20|357.68|355.68|357.74|355.74|357.76|355.76|357.68|355.68|9
1724594070000|2024-08-25 13:54:30|357.73|355.73|357.83|355.83|357.83|355.83|357.73|355.73|13
1724594080000|2024-08-25 13:54:40|357.81|355.81|357.84|355.84|357.85|355.85|357.81|355.81|7
1724594090000|2024-08-25 13:54:50|357.8|355.8|357.77|355.77|357.81|355.81|357.77|355.77|6
1724594100000|2024-08-25 13:55:00|357.76|355.76|357.48|355.48|357.77|355.77|357.43|355.43|13
1724594110000|2024-08-25 13:55:10|357.51|355.51|357.5|355.5|357.53|355.53|357.5|355.5|10
1724594120000|2024-08-25 13:55:20|357.51|355.51|357.79|355.79|357.79|355.79|357.5|355.5|17
1724594130000|2024-08-25 13:55:30|357.81|355.81|357.75|355.75|357.82|355.82|357.71|355.71|12
1724594140000|2024-08-25 13:55:40|357.76|355.76|357.75|355.75|357.77|355.77|357.72|355.72|15
1724594150000|2024-08-25 13:55:50|357.76|355.76|357.61|355.61|357.76|355.76|357.6|355.6|19
1724594160000|2024-08-25 13:56:00|357.62|355.62|357.77|355.77|357.78|355.78|357.6|355.6|10
1724594170000|2024-08-25 13:56:10|357.79|355.79|357.72|355.72|357.82|355.82|357.72|355.72|15
1724594180000|2024-08-25 13:56:20|357.73|355.73|357.59|355.59|357.74|355.74|357.59|355.59|10
1724594190000|2024-08-25 13:56:30|357.58|355.58|357.44|355.44|357.58|355.58|357.43|355.43|11
1724594200000|2024-08-25 13:56:40|357.43|355.43|357.28|355.28|357.43|355.43|357.28|355.28|10
1724594210000|2024-08-25 13:56:50|357.23|355.23|357.2|355.2|357.25|355.25|357.2|355.2|20
1724594220000|2024-08-25 13:57:00|357.19|355.19|357.33|355.33|357.33|355.33|357.19|355.19|7
1724594230000|2024-08-25 13:57:10|357.34|355.34|357.29|355.29|357.36|355.36|357.27|355.27|14
1724594240000|2024-08-25 13:57:20|357.28|355.28|357.47|355.47|357.48|355.48|357.28|355.28|15
1724594250000|2024-08-25 13:57:30|357.48|355.48|357.52|355.52|357.52|355.52|357.46|355.46|9
1724594260000|2024-08-25 13:57:40|357.51|355.51|357.56|355.56|357.57|355.57|357.51|355.51|11
1724594270000|2024-08-25 13:57:50|357.57|355.57|357.39|355.39|357.59|355.59|357.36|355.36|13
1724594280000|2024-08-25 13:58:00|357.38|355.38|357.48|355.48|357.48|355.48|357.38|355.38|12
1724594290000|2024-08-25 13:58:10|357.49|355.49|357.51|355.51|357.52|355.52|357.47|355.47|7
1724594300000|2024-08-25 13:58:20|357.66|355.66|357.71|355.71|357.71|355.71|357.59|355.59|13
1724594310000|2024-08-25 13:58:30|357.72|355.72|357.7|355.7|357.75|355.75|357.69|355.69|13
1724594320000|2024-08-25 13:58:40|357.65|355.65|357.53|355.53|357.67|355.67|357.53|355.53|11
1724594330000|2024-08-25 13:58:50|357.54|355.54|357.38|355.38|357.54|355.54|357.38|355.38|11
1724594340000|2024-08-25 13:59:00|357.33|355.33|357.35|355.35|357.36|355.36|357.32|355.32|13
1724594350000|2024-08-25 13:59:10|357.34|355.34|357.14|355.14|357.34|355.34|357.13|355.13|11
1724594360000|2024-08-25 13:59:20|357.13|355.13|357.15|355.15|357.15|355.15|357.13|355.13|5
1724594370000|2024-08-25 13:59:30|357.14|355.14|357.09|355.09|357.14|355.14|357.08|355.08|8
1724594380000|2024-08-25 13:59:40|357.08|355.08|357.11|355.11|357.11|355.11|357.08|355.08|10
1724594390000|2024-08-25 13:59:50|357.13|355.13|357.11|355.11|357.13|355.13|357.08|355.08|7
1724594400000|2024-08-25 14:00:00|357.13|355.13|357.24|355.24|357.26|355.26|357.11|355.11|15
1724594410000|2024-08-25 14:00:10|357.25|355.25|357.27|355.27|357.34|355.34|357.25|355.25|21
1724594420000|2024-08-25 14:00:20|357.28|355.28|357.24|355.24|357.28|355.28|357.15|355.15|17
1724594430000|2024-08-25 14:00:30|357.25|355.25|357.13|355.13|357.25|355.25|357.1|355.1|15
1724594440000|2024-08-25 14:00:40|357.12|355.12|357.08|355.08|357.12|355.12|357.05|355.05|13
1724594450000|2024-08-25 14:00:50|357.07|355.07|357.05|355.05|357.07|355.07|357.04|355.04|6
1724594460000|2024-08-25 14:01:00|357.08|355.08|357.17|355.17|357.26|355.26|357.08|355.08|16
1724594470000|2024-08-25 14:01:10|357.19|355.19|357.23|355.23|357.23|355.23|357.15|355.15|15
1724594480000|2024-08-25 14:01:20|357.22|355.22|357.16|355.16|357.22|355.22|357.12|355.12|12
1724594490000|2024-08-25 14:01:30|357.18|355.18|357.15|355.15|357.21|355.21|357.07|355.07|15
1724594500000|2024-08-25 14:01:40|357.16|355.16|357.14|355.14|357.16|355.16|357.12|355.12|10
1724594510000|2024-08-25 14:01:50|357.16|355.16|357.22|355.22|357.22|355.22|357.16|355.16|6
1724594520000|2024-08-25 14:02:00|357.24|355.24|357.23|355.23|357.24|355.24|357.19|355.19|16
1724594530000|2024-08-25 14:02:10|357.25|355.25|357.27|355.27|357.27|355.27|357.21|355.21|14
1724594540000|2024-08-25 14:02:20|357.29|355.29|357.35|355.35|357.44|355.44|357.29|355.29|14
1724594550000|2024-08-25 14:02:30|357.36|355.36|357.37|355.37|357.38|355.38|357.33|355.33|12
1724594560000|2024-08-25 14:02:40|357.35|355.35|357.44|355.44|357.44|355.44|357.35|355.35|14
1724594570000|2024-08-25 14:02:50|357.39|355.39|357.42|355.42|357.44|355.44|357.37|355.37|16
1724594580000|2024-08-25 14:03:00|357.4|355.4|357.54|355.54|357.55|355.55|357.4|355.4|19
1724594590000|2024-08-25 14:03:10|357.55|355.55|357.58|355.58|357.58|355.58|357.53|355.53|16
1724594600000|2024-08-25 14:03:20|357.57|355.57|357.64|355.64|357.65|355.65|357.57|355.57|18
1724594610000|2024-08-25 14:03:30|357.65|355.65|357.59|355.59|357.66|355.66|357.59|355.59|10
1724594620000|2024-08-25 14:03:40|357.62|355.62|357.68|355.68|357.74|355.74|357.6|355.6|18
1724594630000|2024-08-25 14:03:50|357.69|355.69|357.61|355.61|357.69|355.69|357.61|355.61|10
1724594640000|2024-08-25 14:04:00|357.58|355.58|357.56|355.56|357.6|355.6|357.51|355.51|12
1724594650000|2024-08-25 14:04:10|357.58|355.58|357.58|355.58|357.67|355.67|357.53|355.53|16
1724594660000|2024-08-25 14:04:20|357.57|355.57|357.84|355.84|357.96|355.96|357.57|355.57|22
1724594670000|2024-08-25 14:04:30|357.86|355.86|357.9|355.9|357.9|355.9|357.85|355.85|8
1724594680000|2024-08-25 14:04:40|357.87|355.87|357.89|355.89|357.9|355.9|357.87|355.87|7
1724594690000|2024-08-25 14:04:50|357.88|355.88|358.09|356.09|358.1|356.1|357.88|355.88|22
1724594700000|2024-08-25 14:05:00|358.1|356.1|358.13|356.13|358.18|356.18|358.1|356.1|20
1724594710000|2024-08-25 14:05:10|358.14|356.14|358.15|356.15|358.17|356.17|358.14|356.14|11
1724594720000|2024-08-25 14:05:20|358.16|356.16|358.09|356.09|358.16|356.16|358.07|356.07|20
1724594730000|2024-08-25 14:05:30|358.06|356.06|358.01|356.01|358.07|356.07|357.97|355.97|10
1724594740000|2024-08-25 14:05:40|358.02|356.02|358.05|356.05|358.06|356.06|358.01|356.01|10
1724594750000|2024-08-25 14:05:50|357.99|355.99|357.96|355.96|358.03|356.03|357.93|355.93|19
1724594760000|2024-08-25 14:06:00|357.93|355.93|357.78|355.78|357.96|355.96|357.76|355.76|16
1724594770000|2024-08-25 14:06:10|357.77|355.77|357.68|355.68|357.77|355.77|357.66|355.66|24
1724594780000|2024-08-25 14:06:20|357.66|355.66|357.66|355.66|357.7|355.7|357.66|355.66|11
1724594790000|2024-08-25 14:06:30|357.67|355.67|357.63|355.63|357.67|355.67|357.63|355.63|9
1724594800000|2024-08-25 14:06:40|357.64|355.64|357.73|355.73|357.73|355.73|357.62|355.62|9
1724594810000|2024-08-25 14:06:50|357.74|355.74|357.87|355.87|357.89|355.89|357.74|355.74|14
1724594820000|2024-08-25 14:07:00|357.88|355.88|357.85|355.85|357.89|355.89|357.82|355.82|13
1724594830000|2024-08-25 14:07:10|357.86|355.86|357.83|355.83|357.87|355.87|357.83|355.83|10
1724594840000|2024-08-25 14:07:20|357.8|355.8|357.78|355.78|357.82|355.82|357.75|355.75|15
1724594850000|2024-08-25 14:07:30|357.8|355.8|357.8|355.8|357.83|355.83|357.8|355.8|10
1724594860000|2024-08-25 14:07:40|357.81|355.81|357.83|355.83|357.83|355.83|357.81|355.81|10
1724594870000|2024-08-25 14:07:50|357.84|355.84|357.84|355.84|357.86|355.86|357.81|355.81|13
1724594880000|2024-08-25 14:08:00|357.85|355.85|357.9|355.9|357.9|355.9|357.85|355.85|11
1724594890000|2024-08-25 14:08:10|357.88|355.88|357.9|355.9|357.9|355.9|357.88|355.88|13
1724594900000|2024-08-25 14:08:20|357.89|355.89|357.87|355.87|357.9|355.9|357.81|355.81|14
1724594910000|2024-08-25 14:08:30|357.86|355.86|357.89|355.89|357.89|355.89|357.83|355.83|7
1724594920000|2024-08-25 14:08:40|357.88|355.88|357.95|355.95|357.95|355.95|357.87|355.87|11
1724594930000|2024-08-25 14:08:50|357.96|355.96|357.94|355.94|357.96|355.96|357.92|355.92|9
1724594940000|2024-08-25 14:09:00|357.9|355.9|357.86|355.86|357.92|355.92|357.86|355.86|8
1724594950000|2024-08-25 14:09:10|357.87|355.87|357.86|355.86|357.87|355.87|357.86|355.86|8
1724594960000|2024-08-25 14:09:20|357.82|355.82|357.83|355.83|357.84|355.84|357.82|355.82|10
1724594970000|2024-08-25 14:09:30|357.8|355.8|357.77|355.77|357.8|355.8|357.76|355.76|5
1724594980000|2024-08-25 14:09:40|357.76|355.76|357.79|355.79|357.8|355.8|357.76|355.76|11
1724594990000|2024-08-25 14:09:50|357.78|355.78|357.74|355.74|357.78|355.78|357.72|355.72|12
1724595000000|2024-08-25 14:10:00|357.73|355.73|357.72|355.72|357.76|355.76|357.7|355.7|13
1724595010000|2024-08-25 14:10:10|357.73|355.73|357.79|355.79|357.84|355.84|357.73|355.73|18
1724595020000|2024-08-25 14:10:20|357.8|355.8|357.8|355.8|357.84|355.84|357.8|355.8|17
1724595030000|2024-08-25 14:10:30|357.81|355.81|357.83|355.83|357.85|355.85|357.81|355.81|12
1724595040000|2024-08-25 14:10:40|357.84|355.84|357.85|355.85|357.86|355.86|357.83|355.83|6
1724595050000|2024-08-25 14:10:50|357.83|355.83|357.79|355.79|357.83|355.83|357.77|355.77|5
1724595060000|2024-08-25 14:11:00|357.78|355.78|357.73|355.73|357.78|355.78|357.73|355.73|9
1724595070000|2024-08-25 14:11:10|357.74|355.74|357.76|355.76|357.76|355.76|357.73|355.73|9
1724595080000|2024-08-25 14:11:20|357.75|355.75|357.85|355.85|357.85|355.85|357.75|355.75|5
1724595090000|2024-08-25 14:11:30|357.86|355.86|357.94|355.94|358.03|356.03|357.86|355.86|14
1724595100000|2024-08-25 14:11:40|357.93|355.93|357.9|355.9|357.93|355.93|357.85|355.85|13
1724595110000|2024-08-25 14:11:50|357.91|355.91|357.85|355.85|357.91|355.91|357.85|355.85|9
1724595120000|2024-08-25 14:12:00|357.82|355.82|357.85|355.85|357.85|355.85|357.82|355.82|3
1724595130000|2024-08-25 14:12:10|357.84|355.84|357.78|355.78|357.85|355.85|357.78|355.78|6
1724595140000|2024-08-25 14:12:20|357.77|355.77|357.81|355.81|357.81|355.81|357.77|355.77|6
1724595150000|2024-08-25 14:12:30|357.84|355.84|357.94|355.94|357.96|355.96|357.84|355.84|11
1724595160000|2024-08-25 14:12:40|357.95|355.95|358.14|356.14|358.14|356.14|357.95|355.95|12
1724595170000|2024-08-25 14:12:50|358.15|356.15|358.08|356.08|358.15|356.15|358.08|356.08|12
1724595180000|2024-08-25 14:13:00|358.09|356.09|358.08|356.08|358.09|356.09|358.06|356.06|4
1724595190000|2024-08-25 14:13:10|358.07|356.07|358.04|356.04|358.07|356.07|358.03|356.03|8
1724595200000|2024-08-25 14:13:20|358.05|356.05|357.99|355.99|358.05|356.05|357.99|355.99|10
1724595210000|2024-08-25 14:13:30|357.93|355.93|357.82|355.82|357.93|355.93|357.81|355.81|10
1724595220000|2024-08-25 14:13:40|357.83|355.83|357.87|355.87|357.87|355.87|357.82|355.82|11
1724595230000|2024-08-25 14:13:50|357.85|355.85|357.86|355.86|357.87|355.87|357.83|355.83|10
1724595240000|2024-08-25 14:14:00|357.83|355.83|357.88|355.88|357.88|355.88|357.83|355.83|5
1724595250000|2024-08-25 14:14:10|357.91|355.91|357.95|355.95|357.95|355.95|357.91|355.91|4
1724595260000|2024-08-25 14:14:20|357.96|355.96|358.08|356.08|358.1|356.1|357.96|355.96|10
1724595270000|2024-08-25 14:14:30|358.07|356.07|358.05|356.05|358.11|356.11|358.04|356.04|16
1724595280000|2024-08-25 14:14:40|358.02|356.02|358.04|356.04|358.04|356.04|358.02|356.02|4
1724595290000|2024-08-25 14:14:50|358.05|356.05|358.05|356.05|358.05|356.05|358.04|356.04|3
1724595300000|2024-08-25 14:15:00|358.06|356.06|358.04|356.04|358.07|356.07|358.02|356.02|12
1724595310000|2024-08-25 14:15:10|358.05|356.05|358.04|356.04|358.06|356.06|358.01|356.01|18
1724595320000|2024-08-25 14:15:20|358.03|356.03|358.03|356.03|358.08|356.08|358.03|356.03|13
1724595330000|2024-08-25 14:15:30|358.02|356.02|357.94|355.94|358.04|356.04|357.94|355.94|15
1724595340000|2024-08-25 14:15:40|357.92|355.92|358.07|356.07|358.07|356.07|357.92|355.92|15
1724595350000|2024-08-25 14:15:50|358.04|356.04|358.09|356.09|358.09|356.09|358.04|356.04|8
1724595360000|2024-08-25 14:16:00|358.1|356.1|358.22|356.22|358.23|356.23|358.1|356.1|12
1724595370000|2024-08-25 14:16:10|358.23|356.23|358.59|356.59|358.74|356.74|358.22|356.22|28
1724595380000|2024-08-25 14:16:20|358.58|356.58|358.39|356.39|358.58|356.58|358.36|356.36|24
1724595390000|2024-08-25 14:16:30|358.38|356.38|358.34|356.34|358.49|356.49|358.34|356.34|27
1724595400000|2024-08-25 14:16:40|358.35|356.35|358.29|356.29|358.37|356.37|358.25|356.25|19
1724595410000|2024-08-25 14:16:50|358.26|356.26|358.22|356.22|358.3|356.3|358.21|356.21|25
1724595420000|2024-08-25 14:17:00|358.23|356.23|358.13|356.13|358.25|356.25|358.07|356.07|21
1724595430000|2024-08-25 14:17:10|358.15|356.15|358.17|356.17|358.23|356.23|358.07|356.07|24
1724595440000|2024-08-25 14:17:20|358.16|356.16|358.22|356.22|358.26|356.26|358.16|356.16|21
1724595450000|2024-08-25 14:17:30|358.24|356.24|358.13|356.13|358.25|356.25|358.13|356.13|15
1724595460000|2024-08-25 14:17:40|358.14|356.14|358.09|356.09|358.15|356.15|358.08|356.08|21
1724595470000|2024-08-25 14:17:50|358.07|356.07|358|356|358.07|356.07|357.96|355.96|14
1724595480000|2024-08-25 14:18:00|357.99|355.99|357.94|355.94|357.99|355.99|357.94|355.94|7
1724595490000|2024-08-25 14:18:10|357.93|355.93|357.82|355.82|357.93|355.93|357.78|355.78|23
1724595500000|2024-08-25 14:18:20|357.83|355.83|357.9|355.9|358.05|356.05|357.81|355.81|25
1724595510000|2024-08-25 14:18:30|357.92|355.92|357.9|355.9|357.94|355.94|357.86|355.86|22
1724595520000|2024-08-25 14:18:40|357.89|355.89|358.11|356.11|358.12|356.12|357.88|355.88|23
1724595530000|2024-08-25 14:18:50|358.1|356.1|358.12|356.12|358.12|356.12|358.06|356.06|17
1724595540000|2024-08-25 14:19:00|358.13|356.13|358.07|356.07|358.14|356.14|358.05|356.05|16
1724595550000|2024-08-25 14:19:10|358.04|356.04|358.05|356.05|358.12|356.12|358.04|356.04|16
1724595560000|2024-08-25 14:19:20|358.06|356.06|358.1|356.1|358.13|356.13|358.03|356.03|22
1724595570000|2024-08-25 14:19:30|358.08|356.08|358.26|356.26|358.26|356.26|358.08|356.08|19
1724595580000|2024-08-25 14:19:40|358.24|356.24|358.27|356.27|358.32|356.32|358.24|356.24|18
1724595590000|2024-08-25 14:19:50|358.32|356.32|358.34|356.34|358.38|356.38|358.32|356.32|14
1724595600000|2024-08-25 14:20:00|358.35|356.35|358.31|356.31|358.38|356.38|358.25|356.25|28
1724595610000|2024-08-25 14:20:10|358.32|356.32|358.34|356.34|358.36|356.36|358.32|356.32|10
1724595620000|2024-08-25 14:20:20|358.32|356.32|358.34|356.34|358.37|356.37|358.3|356.3|15
1724595630000|2024-08-25 14:20:30|358.35|356.35|358.48|356.48|358.53|356.53|358.35|356.35|17
1724595640000|2024-08-25 14:20:40|358.49|356.49|358.59|356.59|358.65|356.65|358.49|356.49|14
1724595650000|2024-08-25 14:20:50|358.51|356.51|358.38|356.38|358.51|356.51|358.37|356.37|20
1724595660000|2024-08-25 14:21:00|358.37|356.37|358.28|356.28|358.37|356.37|358.27|356.27|15
1724595670000|2024-08-25 14:21:10|358.27|356.27|358.25|356.25|358.27|356.27|358.25|356.25|3
1724595680000|2024-08-25 14:21:20|358.26|356.26|358.25|356.25|358.26|356.26|358.25|356.25|2
1724595690000|2024-08-25 14:21:30|358.24|356.24|357.98|355.98|358.24|356.24|357.97|355.97|9
1724595700000|2024-08-25 14:21:40|357.97|355.97|357.92|355.92|357.97|355.97|357.92|355.92|14
1724595710000|2024-08-25 14:21:50|357.93|355.93|357.89|355.89|357.93|355.93|357.87|355.87|7
1724595720000|2024-08-25 14:22:00|357.88|355.88|357.7|355.7|357.88|355.88|357.69|355.69|16
1724595730000|2024-08-25 14:22:10|357.71|355.71|357.73|355.73|357.79|355.79|357.71|355.71|19
1724595740000|2024-08-25 14:22:20|357.74|355.74|357.76|355.76|357.76|355.76|357.68|355.68|17
1724595750000|2024-08-25 14:22:30|357.75|355.75|357.74|355.74|357.75|355.75|357.71|355.71|5
1724595760000|2024-08-25 14:22:40|357.73|355.73|357.66|355.66|357.74|355.74|357.65|355.65|19
1724595770000|2024-08-25 14:22:50|357.65|355.65|357.75|355.75|357.75|355.75|357.65|355.65|16
1724595780000|2024-08-25 14:23:00|357.79|355.79|357.85|355.85|357.9|355.9|357.79|355.79|18
1724595790000|2024-08-25 14:23:10|357.83|355.83|357.85|355.85|357.86|355.86|357.81|355.81|13
1724595800000|2024-08-25 14:23:20|357.81|355.81|357.83|355.83|357.85|355.85|357.81|355.81|8
1724595810000|2024-08-25 14:23:30|357.84|355.84|357.87|355.87|357.9|355.9|357.84|355.84|6
1724595820000|2024-08-25 14:23:40|357.88|355.88|357.84|355.84|357.91|355.91|357.82|355.82|19
1724595830000|2024-08-25 14:23:50|357.85|355.85|357.78|355.78|357.86|355.86|357.77|355.77|11
1724595840000|2024-08-25 14:24:00|357.77|355.77|357.66|355.66|357.77|355.77|357.65|355.65|20
1724595850000|2024-08-25 14:24:10|357.67|355.67|357.35|355.35|357.67|355.67|357.34|355.34|25
1724595860000|2024-08-25 14:24:20|357.34|355.34|357.18|355.18|357.34|355.34|357.18|355.18|14
1724595870000|2024-08-25 14:24:30|357.19|355.19|357.36|355.36|357.37|355.37|357.19|355.19|8
1724595880000|2024-08-25 14:24:40|357.38|355.38|357.39|355.39|357.39|355.39|357.35|355.35|10
1724595890000|2024-08-25 14:24:50|357.38|355.38|357.32|355.32|357.38|355.38|357.31|355.31|12
1724595900000|2024-08-25 14:25:00|357.26|355.26|357.14|355.14|357.26|355.26|357.13|355.13|13
1724595910000|2024-08-25 14:25:10|357.15|355.15|357.12|355.12|357.15|355.15|357.06|355.06|20
1724595920000|2024-08-25 14:25:20|357.1|355.1|357.04|355.04|357.11|355.11|357.04|355.04|15
1724595930000|2024-08-25 14:25:30|357.03|355.03|356.97|354.97|357.05|355.05|356.97|354.97|13
1724595940000|2024-08-25 14:25:40|356.95|354.95|356.91|354.91|356.98|354.98|356.91|354.91|10
1724595950000|2024-08-25 14:25:50|356.93|354.93|357.05|355.05|357.05|355.05|356.91|354.91|13
1724595960000|2024-08-25 14:26:00|357.04|355.04|357.02|355.02|357.16|355.16|357|355|19
1724595970000|2024-08-25 14:26:10|357.03|355.03|356.92|354.92|357.04|355.04|356.92|354.92|19
1724595980000|2024-08-25 14:26:20|356.93|354.93|356.89|354.89|356.93|354.93|356.87|354.87|15
1724595990000|2024-08-25 14:26:30|356.9|354.9|357.05|355.05|357.06|355.06|356.89|354.89|13
1724596000000|2024-08-25 14:26:40|357.04|355.04|357.05|355.05|357.06|355.06|357.02|355.02|11
1724596010000|2024-08-25 14:26:50|357.01|355.01|356.8|354.8|357.03|355.03|356.8|354.8|14
1724596020000|2024-08-25 14:27:00|356.81|354.81|356.81|354.81|356.86|354.86|356.8|354.8|15
1724596030000|2024-08-25 14:27:10|356.82|354.82|356.84|354.84|356.84|354.84|356.76|354.76|21
1724596040000|2024-08-25 14:27:20|356.83|354.83|356.87|354.87|356.89|354.89|356.83|354.83|9
1724596050000|2024-08-25 14:27:30|356.89|354.89|357|355|357.08|355.08|356.89|354.89|21
1724596060000|2024-08-25 14:27:40|357.03|355.03|357.06|355.06|357.06|355.06|357.02|355.02|12
1724596070000|2024-08-25 14:27:50|357.05|355.05|357.11|355.11|357.11|355.11|357.03|355.03|10
1724596080000|2024-08-25 14:28:00|357.08|355.08|357.09|355.09|357.12|355.12|357.06|355.06|14
1724596090000|2024-08-25 14:28:10|357.08|355.08|357.11|355.11|357.12|355.12|357.05|355.05|16
1724596100000|2024-08-25 14:28:20|357.12|355.12|357.23|355.23|357.24|355.24|357.12|355.12|9
1724596110000|2024-08-25 14:28:30|357.24|355.24|357.21|355.21|357.24|355.24|357.2|355.2|9
1724596120000|2024-08-25 14:28:40|357.19|355.19|357.2|355.2|357.24|355.24|357.17|355.17|20
1724596130000|2024-08-25 14:28:50|357.22|355.22|357.12|355.12|357.22|355.22|357.12|355.12|14
1724596140000|2024-08-25 14:29:00|357.13|355.13|357.14|355.14|357.15|355.15|357.12|355.12|10
1724596150000|2024-08-25 14:29:10|357.13|355.13|357.06|355.06|357.13|355.13|357.05|355.05|16
1724596160000|2024-08-25 14:29:20|357.04|355.04|357.02|355.02|357.06|355.06|357.01|355.01|19
1724596170000|2024-08-25 14:29:30|357.04|355.04|357.02|355.02|357.04|355.04|357.01|355.01|12
1724596180000|2024-08-25 14:29:40|357.03|355.03|356.99|354.99|357.04|355.04|356.96|354.96|14
1724596190000|2024-08-25 14:29:50|356.97|354.97|356.99|354.99|356.99|354.99|356.97|354.97|10
1724596200000|2024-08-25 14:30:00|357.01|355.01|357.12|355.12|357.12|355.12|357.01|355.01|13
1724596210000|2024-08-25 14:30:10|357.13|355.13|357.16|355.16|357.22|355.22|357.12|355.12|19
1724596220000|2024-08-25 14:30:20|357.17|355.17|357.33|355.33|357.33|355.33|357.17|355.17|19
1724596230000|2024-08-25 14:30:30|357.31|355.31|357.16|355.16|357.31|355.31|357.16|355.16|18
1724596240000|2024-08-25 14:30:40|357.17|355.17|357.2|355.2|357.21|355.21|357.16|355.16|19
1724596250000|2024-08-25 14:30:50|357.19|355.19|357.07|355.07|357.19|355.19|357.04|355.04|14
1724596260000|2024-08-25 14:31:00|357.08|355.08|356.91|354.91|357.08|355.08|356.91|354.91|16
1724596270000|2024-08-25 14:31:10|356.92|354.92|356.91|354.91|356.93|354.93|356.83|354.83|26
1724596280000|2024-08-25 14:31:20|356.9|354.9|356.92|354.92|356.93|354.93|356.83|354.83|25
1724596290000|2024-08-25 14:31:30|356.9|354.9|356.88|354.88|356.93|354.93|356.88|354.88|16
1724596300000|2024-08-25 14:31:40|356.9|354.9|357.27|355.27|357.32|355.32|356.89|354.89|17
1724596310000|2024-08-25 14:31:50|357.25|355.25|357.62|355.62|357.62|355.62|357.25|355.25|17
1724596320000|2024-08-25 14:32:00|357.63|355.63|357.73|355.73|357.75|355.75|357.63|355.63|19
1724596330000|2024-08-25 14:32:10|357.71|355.71|357.96|355.96|357.97|355.97|357.71|355.71|22
1724596340000|2024-08-25 14:32:20|357.95|355.95|358.01|356.01|358.03|356.03|357.95|355.95|10
1724596350000|2024-08-25 14:32:30|357.99|355.99|357.47|355.47|358.01|356.01|357.47|355.47|17
1724596360000|2024-08-25 14:32:40|357.49|355.49|357.32|355.32|357.49|355.49|357.3|355.3|15
1724596370000|2024-08-25 14:32:50|357.33|355.33|357.53|355.53|357.53|355.53|357.27|355.27|21
1724596380000|2024-08-25 14:33:00|357.54|355.54|357.54|355.54|357.6|355.6|357.5|355.5|22
1724596390000|2024-08-25 14:33:10|357.55|355.55|357.62|355.62|357.73|355.73|357.55|355.55|23
1724596400000|2024-08-25 14:33:20|357.63|355.63|357.62|355.62|357.64|355.64|357.57|355.57|17
1724596410000|2024-08-25 14:33:30|357.63|355.63|357.61|355.61|357.63|355.63|357.6|355.6|15
1724596420000|2024-08-25 14:33:40|357.6|355.6|357.44|355.44|357.6|355.6|357.39|355.39|16
1724596430000|2024-08-25 14:33:50|357.41|355.41|357.43|355.43|357.43|355.43|357.37|355.37|17
1724596440000|2024-08-25 14:34:00|357.44|355.44|357.57|355.57|357.57|355.57|357.43|355.43|16
1724596450000|2024-08-25 14:34:10|357.58|355.58|357.55|355.55|357.63|355.63|357.52|355.52|18
1724596460000|2024-08-25 14:34:20|357.56|355.56|357.57|355.57|357.6|355.6|357.54|355.54|23
1724596470000|2024-08-25 14:34:30|357.58|355.58|357.56|355.56|357.62|355.62|357.44|355.44|23
1724596480000|2024-08-25 14:34:40|357.59|355.59|357.63|355.63|357.64|355.64|357.59|355.59|15
1724596490000|2024-08-25 14:34:50|357.62|355.62|357.58|355.58|357.68|355.68|357.57|355.57|15
1724596500000|2024-08-25 14:35:00|357.56|355.56|357.51|355.51|357.56|355.56|357.47|355.47|18
1724596510000|2024-08-25 14:35:10|357.5|355.5|357.54|355.54|357.55|355.55|357.49|355.49|16
1724596520000|2024-08-25 14:35:20|357.53|355.53|357.66|355.66|357.68|355.68|357.53|355.53|14
1724596530000|2024-08-25 14:35:30|357.68|355.68|357.54|355.54|357.69|355.69|357.53|355.53|12
1724596540000|2024-08-25 14:35:40|357.56|355.56|357.87|355.87|357.92|355.92|357.56|355.56|13
1724596550000|2024-08-25 14:35:50|357.88|355.88|357.87|355.87|357.88|355.88|357.82|355.82|14
1724596560000|2024-08-25 14:36:00|357.88|355.88|357.93|355.93|357.93|355.93|357.86|355.86|9
1724596570000|2024-08-25 14:36:10|357.94|355.94|357.96|355.96|357.98|355.98|357.9|355.9|16
1724596580000|2024-08-25 14:36:20|357.97|355.97|358.14|356.14|358.19|356.19|357.97|355.97|25
1724596590000|2024-08-25 14:36:30|358.16|356.16|357.86|355.86|358.26|356.26|357.83|355.83|21
1724596600000|2024-08-25 14:36:40|357.88|355.88|357.86|355.86|357.9|355.9|357.84|355.84|11
1724596610000|2024-08-25 14:36:50|357.89|355.89|357.94|355.94|357.95|355.95|357.82|355.82|17
1724596620000|2024-08-25 14:37:00|357.95|355.95|357.98|355.98|358.08|356.08|357.91|355.91|16
1724596630000|2024-08-25 14:37:10|357.96|355.96|357.97|355.97|357.98|355.98|357.87|355.87|24
1724596640000|2024-08-25 14:37:20|357.96|355.96|357.96|355.96|358|356|357.95|355.95|17
1724596650000|2024-08-25 14:37:30|358|356|358.05|356.05|358.09|356.09|358|356|15
1724596660000|2024-08-25 14:37:40|358.06|356.06|357.99|355.99|358.08|356.08|357.98|355.98|21
1724596670000|2024-08-25 14:37:50|357.98|355.98|357.94|355.94|358.03|356.03|357.94|355.94|16
1724596680000|2024-08-25 14:38:00|357.93|355.93|357.95|355.95|357.96|355.96|357.9|355.9|11
1724596690000|2024-08-25 14:38:10|357.96|355.96|357.98|355.98|358.02|356.02|357.96|355.96|16
1724596700000|2024-08-25 14:38:20|358|356|358.09|356.09|358.16|356.16|358|356|18
1724596710000|2024-08-25 14:38:30|358.1|356.1|358.11|356.11|358.13|356.13|358.05|356.05|17
1724596720000|2024-08-25 14:38:40|358.12|356.12|358.15|356.15|358.16|356.16|358.1|356.1|15
1724596730000|2024-08-25 14:38:50|358.16|356.16|358.2|356.2|358.2|356.2|358.12|356.12|14
1724596740000|2024-08-25 14:39:00|358.21|356.21|358.18|356.18|358.23|356.23|358.14|356.14|21
1724596750000|2024-08-25 14:39:10|358.17|356.17|358.25|356.25|358.26|356.26|358.11|356.11|15
1724596760000|2024-08-25 14:39:20|358.19|356.19|358.34|356.34|358.4|356.4|358.16|356.16|21
1724596770000|2024-08-25 14:39:30|358.35|356.35|358.32|356.32|358.41|356.41|358.32|356.32|8
1724596780000|2024-08-25 14:39:40|358.33|356.33|358.3|356.3|358.33|356.33|358.26|356.26|12
1724596790000|2024-08-25 14:39:50|358.31|356.31|358.4|356.4|358.4|356.4|358.27|356.27|22
1724596800000|2024-08-25 14:40:00|358.38|356.38|358.25|356.25|358.38|356.38|358.22|356.22|24
1724596810000|2024-08-25 14:40:10|358.26|356.26|358.25|356.25|358.29|356.29|358.24|356.24|16
1724596820000|2024-08-25 14:40:20|358.26|356.26|358.3|356.3|358.37|356.37|358.26|356.26|14
1724596830000|2024-08-25 14:40:30|358.29|356.29|358.3|356.3|358.31|356.31|358.25|356.25|15
1724596840000|2024-08-25 14:40:40|358.35|356.35|358.33|356.33|358.42|356.42|358.32|356.32|14
1724596850000|2024-08-25 14:40:50|358.32|356.32|358.44|356.44|358.47|356.47|358.32|356.32|17
1724596860000|2024-08-25 14:41:00|358.43|356.43|358.6|356.6|358.6|356.6|358.43|356.43|19
1724596870000|2024-08-25 14:41:10|358.61|356.61|358.84|356.84|358.93|356.93|358.49|356.49|23
1724596880000|2024-08-25 14:41:20|358.8|356.8|359.39|357.39|359.39|357.39|358.77|356.77|17
1724596890000|2024-08-25 14:41:30|359.4|357.4|359.32|357.32|359.4|357.4|359.25|357.25|14
1724596900000|2024-08-25 14:41:40|359.27|357.27|359.33|357.33|359.33|357.33|359.27|357.27|4
1724596910000|2024-08-25 14:41:50|359.35|357.35|359.35|357.35|359.35|357.35|359.32|357.32|12
1724596920000|2024-08-25 14:42:00|359.33|357.33|359.22|357.22|359.34|357.34|359.19|357.19|9
1724596930000|2024-08-25 14:42:10|359.23|357.23|359.37|357.37|359.37|357.37|359.23|357.23|17
1724596940000|2024-08-25 14:42:20|359.36|357.36|359.29|357.29|359.46|357.46|359.29|357.29|13
1724596950000|2024-08-25 14:42:30|359.24|357.24|359.25|357.25|359.26|357.26|359.23|357.23|6
1724596960000|2024-08-25 14:42:40|359.24|357.24|359.26|357.26|359.27|357.27|359.24|357.24|9
1724596970000|2024-08-25 14:42:50|359.27|357.27|359.28|357.28|359.29|357.29|359.27|357.27|7
1724596980000|2024-08-25 14:43:00|359.29|357.29|359.27|357.27|359.29|357.29|359.19|357.19|18
1724596990000|2024-08-25 14:43:10|359.28|357.28|359.24|357.24|359.28|357.28|359.24|357.24|6
1724597000000|2024-08-25 14:43:20|359.25|357.25|359.25|357.25|359.26|357.26|359.19|357.19|17
1724597010000|2024-08-25 14:43:30|359.29|357.29|359.28|357.28|359.29|357.29|359.21|357.21|17
1724597020000|2024-08-25 14:43:40|359.29|357.29|359.25|357.25|359.29|357.29|359.24|357.24|7
1724597030000|2024-08-25 14:43:50|359.23|357.23|359.21|357.21|359.23|357.23|359.16|357.16|6
1724597040000|2024-08-25 14:44:00|359.22|357.22|359.26|357.26|359.31|357.31|359.18|357.18|12
1724597050000|2024-08-25 14:44:10|359.35|357.35|359.31|357.31|359.4|357.4|359.3|357.3|15
1724597060000|2024-08-25 14:44:20|359.3|357.3|359.41|357.41|359.41|357.41|359.3|357.3|15
1724597070000|2024-08-25 14:44:30|359.4|357.4|359.42|357.42|359.42|357.42|359.4|357.4|2
1724597080000|2024-08-25 14:44:40|359.43|357.43|359.47|357.47|359.47|357.47|359.42|357.42|6
1724597090000|2024-08-25 14:44:50|359.46|357.46|359.53|357.53|359.58|357.58|359.46|357.46|19
1724597100000|2024-08-25 14:45:00|359.54|357.54|359.56|357.56|359.61|357.61|359.5|357.5|15
1724597110000|2024-08-25 14:45:10|359.58|357.58|359.6|357.6|359.62|357.62|359.55|357.55|13
1724597120000|2024-08-25 14:45:20|359.61|357.61|359.6|357.6|359.62|357.62|359.58|357.58|11
1724597130000|2024-08-25 14:45:30|359.64|357.64|359.7|357.7|359.76|357.76|359.64|357.64|13
1724597140000|2024-08-25 14:45:40|359.69|357.69|359.6|357.6|359.69|357.69|359.6|357.6|11
1724597150000|2024-08-25 14:45:50|359.59|357.59|359.57|357.57|359.62|357.62|359.57|357.57|13
1724597160000|2024-08-25 14:46:00|359.58|357.58|359.58|357.58|359.59|357.59|359.57|357.57|7
1724597170000|2024-08-25 14:46:10|359.57|357.57|359.48|357.48|359.57|357.57|359.47|357.47|5
1724597180000|2024-08-25 14:46:20|359.46|357.46|359.4|357.4|359.47|357.47|359.4|357.4|7
1724597190000|2024-08-25 14:46:30|359.38|357.38|359.35|357.35|359.38|357.38|359.32|357.32|10
1724597200000|2024-08-25 14:46:40|359.34|357.34|359.35|357.35|359.36|357.36|359.31|357.31|12
1724597210000|2024-08-25 14:46:50|359.36|357.36|359.25|357.25|359.36|357.36|359.25|357.25|9
1724597220000|2024-08-25 14:47:00|359.22|357.22|359.08|357.08|359.23|357.23|359.08|357.08|17
1724597230000|2024-08-25 14:47:10|359.09|357.09|358.96|356.96|359.09|357.09|358.94|356.94|19
1724597240000|2024-08-25 14:47:20|358.98|356.98|358.94|356.94|358.98|356.98|358.94|356.94|10
1724597250000|2024-08-25 14:47:30|358.93|356.93|358.86|356.86|358.94|356.94|358.86|356.86|10
1724597260000|2024-08-25 14:47:40|358.87|356.87|358.92|356.92|358.92|356.92|358.86|356.86|4
1724597270000|2024-08-25 14:47:50|358.9|356.9|358.9|356.9|358.91|356.91|358.9|356.9|3
1724597280000|2024-08-25 14:48:00|358.88|356.88|358.72|356.72|358.88|356.88|358.72|356.72|7
1724597290000|2024-08-25 14:48:10|358.73|356.73|358.75|356.75|358.75|356.75|358.64|356.64|14
1724597300000|2024-08-25 14:48:20|358.74|356.74|358.82|356.82|358.88|356.88|358.74|356.74|10
1724597310000|2024-08-25 14:48:30|358.83|356.83|358.76|356.76|358.83|356.83|358.72|356.72|22
1724597320000|2024-08-25 14:48:40|358.75|356.75|358.81|356.81|358.85|356.85|358.75|356.75|11
1724597330000|2024-08-25 14:48:50|358.82|356.82|358.91|356.91|358.93|356.93|358.82|356.82|6
1724597340000|2024-08-25 14:49:00|358.9|356.9|358.92|356.92|358.93|356.93|358.81|356.81|10
1724597350000|2024-08-25 14:49:10|358.93|356.93|358.91|356.91|358.93|356.93|358.91|356.91|3
1724597360000|2024-08-25 14:49:20|358.87|356.87|358.88|356.88|358.91|356.91|358.82|356.82|14
1724597370000|2024-08-25 14:49:30|358.87|356.87|358.74|356.74|358.87|356.87|358.73|356.73|15
1724597380000|2024-08-25 14:49:40|358.75|356.75|358.81|356.81|358.82|356.82|358.75|356.75|14
1724597390000|2024-08-25 14:49:50|358.82|356.82|358.88|356.88|358.88|356.88|358.78|356.78|21
1724597400000|2024-08-25 14:50:00|358.9|356.9|358.89|356.89|358.92|356.92|358.87|356.87|12
1724597410000|2024-08-25 14:50:10|358.87|356.87|358.74|356.74|358.87|356.87|358.74|356.74|21
1724597420000|2024-08-25 14:50:20|358.76|356.76|358.74|356.74|358.77|356.77|358.69|356.69|12
1724597430000|2024-08-25 14:50:30|358.75|356.75|358.87|356.87|358.88|356.88|358.75|356.75|15
1724597440000|2024-08-25 14:50:40|358.86|356.86|358.84|356.84|358.86|356.86|358.79|356.79|12
1724597450000|2024-08-25 14:50:50|358.85|356.85|358.91|356.91|358.92|356.92|358.82|356.82|14
1724597460000|2024-08-25 14:51:00|358.9|356.9|358.79|356.79|358.9|356.9|358.79|356.79|6
1724597470000|2024-08-25 14:51:10|358.78|356.78|358.73|356.73|358.78|356.78|358.73|356.73|6
1724597480000|2024-08-25 14:51:20|358.71|356.71|358.7|356.7|358.71|356.71|358.69|356.69|4
1724597490000|2024-08-25 14:51:30|358.68|356.68|358.71|356.71|358.71|356.71|358.68|356.68|7
1724597500000|2024-08-25 14:51:40|358.7|356.7|358.67|356.67|358.71|356.71|358.67|356.67|6
1724597510000|2024-08-25 14:51:50|358.66|356.66|358.63|356.63|358.67|356.67|358.61|356.61|7
1724597520000|2024-08-25 14:52:00|358.62|356.62|358.54|356.54|358.62|356.62|358.54|356.54|2
1724597530000|2024-08-25 14:52:10|358.53|356.53|358.51|356.51|358.53|356.53|358.5|356.5|12
1724597540000|2024-08-25 14:52:20|358.5|356.5|358.45|356.45|358.51|356.51|358.45|356.45|9
1724597550000|2024-08-25 14:52:30|358.44|356.44|358.35|356.35|358.44|356.44|358.35|356.35|5
1724597560000|2024-08-25 14:52:40|358.36|356.36|358.36|356.36|358.39|356.39|358.36|356.36|7
1724597570000|2024-08-25 14:52:50|358.35|356.35|358.36|356.36|358.36|356.36|358.35|356.35|2
1724597580000|2024-08-25 14:53:00|358.35|356.35|358.35|356.35|358.36|356.36|358.35|356.35|5
1724597590000|2024-08-25 14:53:10|358.37|356.37|358.34|356.34|358.39|356.39|358.34|356.34|14
1724597600000|2024-08-25 14:53:20|358.35|356.35|358.44|356.44|358.45|356.45|358.35|356.35|7
1724597610000|2024-08-25 14:53:30|358.43|356.43|358.41|356.41|358.43|356.43|358.41|356.41|3
1724597620000|2024-08-25 14:53:40|358.4|356.4|358.39|356.39|358.41|356.41|358.37|356.37|6
1724597630000|2024-08-25 14:53:50|358.38|356.38|358.38|356.38|358.38|356.38|358.31|356.31|11
1724597640000|2024-08-25 14:54:00|358.36|356.36|358.34|356.34|358.36|356.36|358.34|356.34|2
1724597650000|2024-08-25 14:54:10|358.36|356.36|358.41|356.41|358.41|356.41|358.36|356.36|11
1724597660000|2024-08-25 14:54:20|358.43|356.43|358.47|356.47|358.5|356.5|358.43|356.43|9
1724597670000|2024-08-25 14:54:30|358.5|356.5|358.53|356.53|358.53|356.53|358.44|356.44|9
1724597680000|2024-08-25 14:54:40|358.54|356.54|358.61|356.61|358.61|356.61|358.54|356.54|3
1724597690000|2024-08-25 14:54:50|358.62|356.62|358.58|356.58|358.65|356.65|358.57|356.57|11
1724597700000|2024-08-25 14:55:00|358.57|356.57|358.53|356.53|358.58|356.58|358.53|356.53|11
1724597710000|2024-08-25 14:55:10|358.61|356.61|358.64|356.64|358.68|356.68|358.61|356.61|19
1724597720000|2024-08-25 14:55:20|358.63|356.63|358.55|356.55|358.65|356.65|358.53|356.53|23
1724597730000|2024-08-25 14:55:30|358.56|356.56|358.53|356.53|358.58|356.58|358.53|356.53|10
1724597740000|2024-08-25 14:55:40|358.54|356.54|358.53|356.53|358.55|356.55|358.52|356.52|12
1724597750000|2024-08-25 14:55:50|358.55|356.55|358.64|356.64|358.65|356.65|358.54|356.54|8
1724597760000|2024-08-25 14:56:00|358.65|356.65|358.84|356.84|358.84|356.84|358.63|356.63|20
1724597770000|2024-08-25 14:56:10|358.85|356.85|358.84|356.84|358.85|356.85|358.75|356.75|22
1724597780000|2024-08-25 14:56:20|358.85|356.85|358.81|356.81|358.86|356.86|358.79|356.79|15
1724597790000|2024-08-25 14:56:30|358.82|356.82|358.79|356.79|358.83|356.83|358.74|356.74|15
1724597800000|2024-08-25 14:56:40|358.8|356.8|358.83|356.83|358.84|356.84|358.8|356.8|6
1724597810000|2024-08-25 14:56:50|358.84|356.84|358.8|356.8|358.84|356.84|358.8|356.8|4
1724597820000|2024-08-25 14:57:00|358.81|356.81|358.85|356.85|358.87|356.87|358.77|356.77|14
1724597830000|2024-08-25 14:57:10|358.86|356.86|358.87|356.87|358.9|356.9|358.84|356.84|11
1724597840000|2024-08-25 14:57:20|358.89|356.89|358.87|356.87|358.91|356.91|358.87|356.87|6
1724597850000|2024-08-25 14:57:30|358.88|356.88|358.79|356.79|358.89|356.89|358.79|356.79|10
1724597860000|2024-08-25 14:57:40|358.8|356.8|358.82|356.82|358.85|356.85|358.8|356.8|16
1724597870000|2024-08-25 14:57:50|358.81|356.81|358.68|356.68|358.81|356.81|358.67|356.67|14
1724597880000|2024-08-25 14:58:00|358.67|356.67|358.67|356.67|358.68|356.68|358.64|356.64|15
1724597890000|2024-08-25 14:58:10|358.65|356.65|358.63|356.63|358.65|356.65|358.59|356.59|11
1724597900000|2024-08-25 14:58:20|358.65|356.65|358.6|356.6|358.65|356.65|358.59|356.59|9
1724597910000|2024-08-25 14:58:30|358.59|356.59|358.62|356.62|358.63|356.63|358.59|356.59|12
1724597920000|2024-08-25 14:58:40|358.63|356.63|358.67|356.67|358.67|356.67|358.57|356.57|18
1724597930000|2024-08-25 14:58:50|358.65|356.65|358.57|356.57|358.67|356.67|358.57|356.57|11
1724597940000|2024-08-25 14:59:00|358.55|356.55|358.54|356.54|358.57|356.57|358.54|356.54|4
1724597960000|2024-08-25 14:59:20|358.57|356.57|358.56|356.56|358.64|356.64|358.55|356.55|13
1724597970000|2024-08-25 14:59:30|358.57|356.57|358.59|356.59|358.59|356.59|358.56|356.56|9
1724597980000|2024-08-25 14:59:40|358.62|356.62|358.62|356.62|358.63|356.63|358.61|356.61|11
1724597990000|2024-08-25 14:59:50|358.63|356.63|358.62|356.62|358.65|356.65|358.61|356.61|8
1724598000000|2024-08-25 15:00:00|358.61|356.61|358.43|356.43|358.62|356.62|358.36|356.36|20
1724598010000|2024-08-25 15:00:10|358.44|356.44|358.4|356.4|358.46|356.46|358.4|356.4|12
1724598020000|2024-08-25 15:00:20|358.42|356.42|358.41|356.41|358.42|356.42|358.33|356.33|18
1724598030000|2024-08-25 15:00:30|358.4|356.4|358.32|356.32|358.4|356.4|358.32|356.32|8
1724598040000|2024-08-25 15:00:40|358.24|356.24|358.26|356.26|358.28|356.28|358.23|356.23|10
1724598050000|2024-08-25 15:00:50|358.27|356.27|358.26|356.26|358.27|356.27|358.24|356.24|3
1724598060000|2024-08-25 15:01:00|358.25|356.25|358.15|356.15|358.27|356.27|358.14|356.14|19
1724598070000|2024-08-25 15:01:10|358.18|356.18|358.34|356.34|358.34|356.34|358.18|356.18|4
1724598080000|2024-08-25 15:01:20|358.35|356.35|358.56|356.56|358.6|356.6|358.34|356.34|24
1724598090000|2024-08-25 15:01:30|358.57|356.57|358.32|356.32|358.57|356.57|358.32|356.32|16
1724598100000|2024-08-25 15:01:40|358.34|356.34|358.34|356.34|358.36|356.36|358.32|356.32|14
1724598110000|2024-08-25 15:01:50|358.35|356.35|358.41|356.41|358.41|356.41|358.31|356.31|19
1724598120000|2024-08-25 15:02:00|358.4|356.4|358.31|356.31|358.41|356.41|358.31|356.31|11
1724598130000|2024-08-25 15:02:10|358.27|356.27|358.45|356.45|358.47|356.47|358.27|356.27|11
1724598140000|2024-08-25 15:02:20|358.46|356.46|358.47|356.47|358.48|356.48|358.46|356.46|4
1724598150000|2024-08-25 15:02:30|358.44|356.44|358.37|356.37|358.46|356.46|358.37|356.37|11
1724598160000|2024-08-25 15:02:40|358.38|356.38|358.42|356.42|358.44|356.44|358.35|356.35|20
1724598170000|2024-08-25 15:02:50|358.43|356.43|358.35|356.35|358.44|356.44|358.34|356.34|10
1724598180000|2024-08-25 15:03:00|358.34|356.34|358.17|356.17|358.34|356.34|358.15|356.15|11
1724598190000|2024-08-25 15:03:10|358.16|356.16|358.22|356.22|358.23|356.23|358.16|356.16|7
1724598200000|2024-08-25 15:03:20|358.23|356.23|358.15|356.15|358.23|356.23|358.12|356.12|15
1724598210000|2024-08-25 15:03:30|358.17|356.17|358.29|356.29|358.29|356.29|358.15|356.15|17
1724598220000|2024-08-25 15:03:40|358.3|356.3|358.23|356.23|358.3|356.3|358.2|356.2|13
1724598230000|2024-08-25 15:03:50|358.21|356.21|358.27|356.27|358.27|356.27|358.21|356.21|11
1724598240000|2024-08-25 15:04:00|358.28|356.28|358.58|356.58|358.58|356.58|358.27|356.27|17
1724598250000|2024-08-25 15:04:10|358.59|356.59|358.63|356.63|358.63|356.63|358.55|356.55|9
1724598260000|2024-08-25 15:04:20|358.64|356.64|358.62|356.62|358.67|356.67|358.6|356.6|17
1724598270000|2024-08-25 15:04:30|358.61|356.61|358.64|356.64|358.65|356.65|358.6|356.6|8
1724598280000|2024-08-25 15:04:40|358.65|356.65|358.71|356.71|358.73|356.73|358.63|356.63|20
1724598290000|2024-08-25 15:04:50|358.69|356.69|358.82|356.82|358.82|356.82|358.69|356.69|7
1724598300000|2024-08-25 15:05:00|358.9|356.9|358.91|356.91|358.95|356.95|358.88|356.88|16
1724598310000|2024-08-25 15:05:10|358.92|356.92|358.8|356.8|358.92|356.92|358.79|356.79|17
1724598320000|2024-08-25 15:05:20|358.81|356.81|358.9|356.9|358.92|356.92|358.77|356.77|16
1724598330000|2024-08-25 15:05:30|358.91|356.91|358.88|356.88|358.92|356.92|358.88|356.88|9
1724598340000|2024-08-25 15:05:40|358.89|356.89|358.86|356.86|358.9|356.9|358.83|356.83|16
1724598350000|2024-08-25 15:05:50|358.85|356.85|358.8|356.8|358.86|356.86|358.77|356.77|19
1724598360000|2024-08-25 15:06:00|358.82|356.82|358.76|356.76|358.83|356.83|358.76|356.76|14
1724598370000|2024-08-25 15:06:10|358.75|356.75|358.68|356.68|358.75|356.75|358.67|356.67|13
1724598380000|2024-08-25 15:06:20|358.69|356.69|358.61|356.61|358.69|356.69|358.58|356.58|12
1724598390000|2024-08-25 15:06:30|358.62|356.62|358.66|356.66|358.7|356.7|358.62|356.62|10
1724598400000|2024-08-25 15:06:40|358.65|356.65|358.65|356.65|358.68|356.68|358.63|356.63|15
1724598410000|2024-08-25 15:06:50|358.64|356.64|358.72|356.72|358.73|356.73|358.64|356.64|9
1724598420000|2024-08-25 15:07:00|358.71|356.71|358.59|356.59|358.73|356.73|358.59|356.59|15
1724598430000|2024-08-25 15:07:10|358.6|356.6|358.42|356.42|358.62|356.62|358.4|356.4|14
1724598440000|2024-08-25 15:07:20|358.44|356.44|358.45|356.45|358.46|356.46|358.44|356.44|6
1724598450000|2024-08-25 15:07:30|358.46|356.46|358.53|356.53|358.53|356.53|358.46|356.46|5
1724598460000|2024-08-25 15:07:40|358.54|356.54|358.56|356.56|358.57|356.57|358.54|356.54|4
1724598470000|2024-08-25 15:07:50|358.57|356.57|358.63|356.63|358.63|356.63|358.56|356.56|9
1724598480000|2024-08-25 15:08:00|358.62|356.62|358.59|356.59|358.66|356.66|358.54|356.54|17
1724598490000|2024-08-25 15:08:10|358.55|356.55|358.66|356.66|358.66|356.66|358.55|356.55|13
1724598500000|2024-08-25 15:08:20|358.65|356.65|358.71|356.71|358.71|356.71|358.65|356.65|9
1724598510000|2024-08-25 15:08:30|358.69|356.69|358.66|356.66|358.72|356.72|358.66|356.66|9
1724598520000|2024-08-25 15:08:40|358.7|356.7|358.69|356.69|358.7|356.7|358.65|356.65|14
1724598530000|2024-08-25 15:08:50|358.7|356.7|358.85|356.85|358.85|356.85|358.7|356.7|10
1724598540000|2024-08-25 15:09:00|358.86|356.86|358.81|356.81|358.87|356.87|358.79|356.79|9
1724598550000|2024-08-25 15:09:10|358.78|356.78|358.74|356.74|358.79|356.79|358.7|356.7|17
1724598560000|2024-08-25 15:09:20|358.71|356.71|358.85|356.85|358.85|356.85|358.71|356.71|20
1724598570000|2024-08-25 15:09:30|358.83|356.83|358.89|356.89|358.9|356.9|358.83|356.83|9
1724598580000|2024-08-25 15:09:40|358.91|356.91|359.02|357.02|359.02|357.02|358.91|356.91|14
1724598590000|2024-08-25 15:09:50|359.04|357.04|359.13|357.13|359.13|357.13|359.04|357.04|6
1724598600000|2024-08-25 15:10:00|359.12|357.12|359.14|357.14|359.14|357.14|359.11|357.11|5
1724598610000|2024-08-25 15:10:10|359.15|357.15|359.05|357.05|359.27|357.27|359.05|357.05|12
1724598620000|2024-08-25 15:10:20|359.07|357.07|359.02|357.02|359.07|357.07|358.99|356.99|8
1724598630000|2024-08-25 15:10:30|358.97|356.97|358.99|356.99|359|357|358.94|356.94|5
1724598640000|2024-08-25 15:10:40|359|357|359.02|357.02|359.02|357.02|358.99|356.99|8
1724598650000|2024-08-25 15:10:50|359.04|357.04|358.99|356.99|359.05|357.05|358.96|356.96|9
1724598660000|2024-08-25 15:11:00|358.98|356.98|358.96|356.96|358.99|356.99|358.95|356.95|13
1724598670000|2024-08-25 15:11:10|358.95|356.95|358.84|356.84|358.95|356.95|358.84|356.84|14
1724598680000|2024-08-25 15:11:20|358.82|356.82|358.93|356.93|358.95|356.95|358.82|356.82|17
1724598690000|2024-08-25 15:11:30|358.94|356.94|358.95|356.95|359.01|357.01|358.93|356.93|11
1724598700000|2024-08-25 15:11:40|358.94|356.94|358.94|356.94|358.96|356.96|358.94|356.94|4
1724598710000|2024-08-25 15:11:50|359|357|359.15|357.15|359.15|357.15|359|357|12
1724598720000|2024-08-25 15:12:00|359.17|357.17|359.29|357.29|359.34|357.34|359.17|357.17|13
1724598730000|2024-08-25 15:12:10|359.3|357.3|359.32|357.32|359.34|357.34|359.29|357.29|12
1724598740000|2024-08-25 15:12:20|359.33|357.33|359.36|357.36|359.36|357.36|359.3|357.3|13
1724598750000|2024-08-25 15:12:30|359.4|357.4|359.42|357.42|359.5|357.5|359.38|357.38|17
1724598760000|2024-08-25 15:12:40|359.43|357.43|359.49|357.49|359.51|357.51|359.43|357.43|12
1724598770000|2024-08-25 15:12:50|359.48|357.48|359.43|357.43|359.49|357.49|359.38|357.38|11
1724598780000|2024-08-25 15:13:00|359.42|357.42|359.47|357.47|359.47|357.47|359.42|357.42|8
1724598790000|2024-08-25 15:13:10|359.49|357.49|359.55|357.55|359.56|357.56|359.49|357.49|11
1724598800000|2024-08-25 15:13:20|359.54|357.54|359.55|357.55|359.59|357.59|359.54|357.54|11
1724598810000|2024-08-25 15:13:30|359.54|357.54|359.64|357.64|359.64|357.64|359.54|357.54|14
1724598820000|2024-08-25 15:13:40|359.65|357.65|359.63|357.63|359.65|357.65|359.61|357.61|14
1724598830000|2024-08-25 15:13:50|359.64|357.64|359.62|357.62|359.64|357.64|359.61|357.61|15
1724598840000|2024-08-25 15:14:00|359.6|357.6|359.67|357.67|359.67|357.67|359.6|357.6|13
1724598850000|2024-08-25 15:14:10|359.65|357.65|359.72|357.72|359.73|357.73|359.65|357.65|10
1724598860000|2024-08-25 15:14:20|359.71|357.71|359.74|357.74|359.75|357.75|359.71|357.71|12
1724598870000|2024-08-25 15:14:30|359.73|357.73|359.77|357.77|359.91|357.91|359.73|357.73|20
1724598880000|2024-08-25 15:14:40|359.78|357.78|359.68|357.68|359.78|357.78|359.68|357.68|14
1724598890000|2024-08-25 15:14:50|359.67|357.67|359.64|357.64|359.69|357.69|359.63|357.63|16
1724598900000|2024-08-25 15:15:00|359.66|357.66|359.62|357.62|359.71|357.71|359.59|357.59|19
1724598910000|2024-08-25 15:15:10|359.63|357.63|359.66|357.66|359.67|357.67|359.61|357.61|16
1724598920000|2024-08-25 15:15:20|359.67|357.67|359.68|357.68|359.68|357.68|359.62|357.62|13
1724598930000|2024-08-25 15:15:30|359.71|357.71|359.79|357.79|359.8|357.8|359.71|357.71|9
1724598940000|2024-08-25 15:15:40|359.78|357.78|359.86|357.86|359.88|357.88|359.78|357.78|24
1724598950000|2024-08-25 15:15:50|359.85|357.85|359.82|357.82|359.85|357.85|359.82|357.82|14
1724598960000|2024-08-25 15:16:00|359.83|357.83|359.88|357.88|359.9|357.9|359.83|357.83|15
1724598970000|2024-08-25 15:16:10|359.89|357.89|359.9|357.9|359.97|357.97|359.88|357.88|16
1724598980000|2024-08-25 15:16:20|359.88|357.88|359.77|357.77|359.88|357.88|359.73|357.73|13
1724598990000|2024-08-25 15:16:30|359.78|357.78|359.46|357.46|359.78|357.78|359.46|357.46|21
1724599000000|2024-08-25 15:16:40|359.47|357.47|359.48|357.48|359.48|357.48|359.46|357.46|5
1724599010000|2024-08-25 15:16:50|359.5|357.5|359.57|357.57|359.58|357.58|359.5|357.5|10
1724599020000|2024-08-25 15:17:00|359.55|357.55|359.47|357.47|359.55|357.55|359.47|357.47|7
1724599030000|2024-08-25 15:17:10|359.48|357.48|359.48|357.48|359.5|357.5|359.48|357.48|14
1724599040000|2024-08-25 15:17:20|359.49|357.49|359.6|357.6|359.6|357.6|359.49|357.49|18
1724599050000|2024-08-25 15:17:30|359.63|357.63|359.66|357.66|359.71|357.71|359.63|357.63|13
1724599060000|2024-08-25 15:17:40|359.67|357.67|359.69|357.69|359.71|357.71|359.66|357.66|15
1724599070000|2024-08-25 15:17:50|359.68|357.68|359.71|357.71|359.77|357.77|359.68|357.68|14
1724599080000|2024-08-25 15:18:00|359.72|357.72|359.75|357.75|359.75|357.75|359.72|357.72|3
1724599090000|2024-08-25 15:18:10|359.76|357.76|359.83|357.83|359.89|357.89|359.74|357.74|13
1724599100000|2024-08-25 15:18:20|359.84|357.84|359.88|357.88|359.89|357.89|359.83|357.83|16
1724599110000|2024-08-25 15:18:30|359.89|357.89|359.87|357.87|359.89|357.89|359.83|357.83|11
1724599120000|2024-08-25 15:18:40|359.88|357.88|359.91|357.91|359.91|357.91|359.86|357.86|13
1724599130000|2024-08-25 15:18:50|359.92|357.92|359.96|357.96|359.99|357.99|359.92|357.92|16
1724599140000|2024-08-25 15:19:00|359.95|357.95|359.89|357.89|359.95|357.95|359.86|357.86|8
1724599150000|2024-08-25 15:19:10|359.88|357.88|359.86|357.86|359.88|357.88|359.83|357.83|9
1724599160000|2024-08-25 15:19:20|359.87|357.87|359.89|357.89|359.92|357.92|359.86|357.86|11
1724599170000|2024-08-25 15:19:30|359.9|357.9|359.97|357.97|359.97|357.97|359.9|357.9|8
1724599180000|2024-08-25 15:19:40|359.95|357.95|359.91|357.91|359.95|357.95|359.86|357.86|9
1724599190000|2024-08-25 15:19:50|359.96|357.96|360.19|358.19|360.22|358.22|359.94|357.94|18
1724599200000|2024-08-25 15:20:00|360.18|358.18|360.23|358.23|360.31|358.31|360.18|358.18|15
1724599210000|2024-08-25 15:20:10|360.24|358.24|360.33|358.33|360.37|358.37|360.24|358.24|18
1724599220000|2024-08-25 15:20:20|360.34|358.34|360.4|358.4|360.4|358.4|360.31|358.31|19
1724599230000|2024-08-25 15:20:30|360.39|358.39|360.3|358.3|360.41|358.41|360.3|358.3|21
1724599240000|2024-08-25 15:20:40|360.28|358.28|360.34|358.34|360.37|358.37|360.28|358.28|13
1724599250000|2024-08-25 15:20:50|360.32|358.32|360.39|358.39|360.39|358.39|360.32|358.32|19
1724599260000|2024-08-25 15:21:00|360.38|358.38|360.34|358.34|360.38|358.38|360.34|358.34|10
1724599270000|2024-08-25 15:21:10|360.35|358.35|360.37|358.37|360.4|358.4|360.34|358.34|10
1724599280000|2024-08-25 15:21:20|360.38|358.38|360.41|358.41|360.41|358.41|360.38|358.38|11
1724599290000|2024-08-25 15:21:30|360.43|358.43|360.46|358.46|360.51|358.51|360.43|358.43|12
1724599300000|2024-08-25 15:21:40|360.47|358.47|360.47|358.47|360.5|358.5|360.47|358.47|6
1724599310000|2024-08-25 15:21:50|360.45|358.45|360.51|358.51|360.52|358.52|360.35|358.35|19
1724599320000|2024-08-25 15:22:00|360.48|358.48|360.51|358.51|360.51|358.51|360.43|358.43|18
1724599330000|2024-08-25 15:22:10|360.52|358.52|360.4|358.4|360.57|358.57|360.38|358.38|15
1724599340000|2024-08-25 15:22:20|360.39|358.39|360.4|358.4|360.4|358.4|360.39|358.39|4
1724599350000|2024-08-25 15:22:30|360.39|358.39|360.4|358.4|360.4|358.4|360.39|358.39|4
1724599360000|2024-08-25 15:22:40|360.41|358.41|360.41|358.41|360.42|358.42|360.4|358.4|10
1724599370000|2024-08-25 15:22:50|360.38|358.38|360.33|358.33|360.39|358.39|360.33|358.33|11
1724599380000|2024-08-25 15:23:00|360.34|358.34|360.38|358.38|360.4|358.4|360.33|358.33|7
1724599390000|2024-08-25 15:23:10|360.39|358.39|360.38|358.38|360.39|358.39|360.35|358.35|17
1724599400000|2024-08-25 15:23:20|360.37|358.37|360.27|358.27|360.37|358.37|360.27|358.27|12
1724599410000|2024-08-25 15:23:30|360.28|358.28|360.1|358.1|360.28|358.28|360.1|358.1|9
1724599420000|2024-08-25 15:23:40|360.09|358.09|360.09|358.09|360.09|358.09|360.08|358.08|3
1724599430000|2024-08-25 15:23:50|360.08|358.08|360.12|358.12|360.15|358.15|360.08|358.08|11
1724599440000|2024-08-25 15:24:00|360.11|358.11|360.15|358.15|360.16|358.16|360.07|358.07|19
1724599450000|2024-08-25 15:24:10|360.16|358.16|360.16|358.16|360.17|358.17|360.14|358.14|17
1724599460000|2024-08-25 15:24:20|360.15|358.15|360.13|358.13|360.15|358.15|360.12|358.12|9
1724599470000|2024-08-25 15:24:30|360.1|358.1|360.07|358.07|360.12|358.12|360.07|358.07|14
1724599480000|2024-08-25 15:24:40|360.06|358.06|360.07|358.07|360.08|358.08|360.05|358.05|11
1724599490000|2024-08-25 15:24:50|360.06|358.06|360.08|358.08|360.1|358.1|360.03|358.03|15
1724599500000|2024-08-25 15:25:00|360.09|358.09|360.02|358.02|360.09|358.09|360.02|358.02|14
1724599510000|2024-08-25 15:25:10|360.04|358.04|360.06|358.06|360.07|358.07|360.02|358.02|16
1724599520000|2024-08-25 15:25:20|360.07|358.07|360.07|358.07|360.08|358.08|360.04|358.04|10
1724599530000|2024-08-25 15:25:30|360.08|358.08|360.16|358.16|360.17|358.17|360.07|358.07|8
1724599540000|2024-08-25 15:25:40|360.14|358.14|360.16|358.16|360.16|358.16|360.14|358.14|9
1724599550000|2024-08-25 15:25:50|360.13|358.13|360.15|358.15|360.18|358.18|360.11|358.11|12
1724599560000|2024-08-25 15:26:00|360.14|358.14|360.18|358.18|360.18|358.18|360.12|358.12|11
1724599570000|2024-08-25 15:26:10|360.19|358.19|360.2|358.2|360.2|358.2|360.18|358.18|3
1724599580000|2024-08-25 15:26:20|360.21|358.21|360.4|358.4|360.4|358.4|360.21|358.21|3
1724599590000|2024-08-25 15:26:30|360.47|358.47|360.43|358.43|360.54|358.54|360.43|358.43|21
1724599600000|2024-08-25 15:26:40|360.42|358.42|360.45|358.45|360.45|358.45|360.38|358.38|15
1724599610000|2024-08-25 15:26:50|360.46|358.46|360.47|358.47|360.53|358.53|360.46|358.46|15
1724599620000|2024-08-25 15:27:00|360.45|358.45|360.43|358.43|360.46|358.46|360.4|358.4|11
1724599630000|2024-08-25 15:27:10|360.44|358.44|360.41|358.41|360.45|358.45|360.4|358.4|18
1724599640000|2024-08-25 15:27:20|360.39|358.39|360.45|358.45|360.45|358.45|360.39|358.39|9
1724599650000|2024-08-25 15:27:30|360.46|358.46|360.46|358.46|360.47|358.47|360.46|358.46|9
1724599660000|2024-08-25 15:27:40|360.47|358.47|360.52|358.52|360.53|358.53|360.47|358.47|5
1724599670000|2024-08-25 15:27:50|360.51|358.51|360.52|358.52|360.54|358.54|360.47|358.47|13
1724599680000|2024-08-25 15:28:00|360.53|358.53|360.66|358.66|360.66|358.66|360.53|358.53|4
1724599690000|2024-08-25 15:28:10|360.67|358.67|360.74|358.74|360.79|358.79|360.67|358.67|25
1724599700000|2024-08-25 15:28:20|360.73|358.73|360.7|358.7|360.73|358.73|360.7|358.7|7
1724599710000|2024-08-25 15:28:30|360.67|358.67|360.59|358.59|360.67|358.67|360.59|358.59|9
1724599720000|2024-08-25 15:28:40|360.57|358.57|360.55|358.55|360.61|358.61|360.55|358.55|11
1724599730000|2024-08-25 15:28:50|360.51|358.51|360.44|358.44|360.51|358.51|360.42|358.42|11
1724599740000|2024-08-25 15:29:00|360.45|358.45|360.47|358.47|360.48|358.48|360.39|358.39|18
1724599750000|2024-08-25 15:29:10|360.49|358.49|360.56|358.56|360.56|358.56|360.46|358.46|15
1724599760000|2024-08-25 15:29:20|360.55|358.55|360.48|358.48|360.55|358.55|360.48|358.48|7
1724599770000|2024-08-25 15:29:30|360.42|358.42|360.35|358.35|360.42|358.42|360.34|358.34|7
1724599780000|2024-08-25 15:29:40|360.33|358.33|360.32|358.32|360.33|358.33|360.31|358.31|8
1724599790000|2024-08-25 15:29:50|360.3|358.3|360.34|358.34|360.35|358.35|360.26|358.26|11
1724599800000|2024-08-25 15:30:00|360.32|358.32|360.31|358.31|360.33|358.33|360.29|358.29|15
1724599810000|2024-08-25 15:30:10|360.26|358.26|360.09|358.09|360.29|358.29|360.09|358.09|15
1724599820000|2024-08-25 15:30:20|360.1|358.1|360.11|358.11|360.17|358.17|360.09|358.09|8
1724599830000|2024-08-25 15:30:30|360.12|358.12|360.26|358.26|360.26|358.26|360.12|358.12|15
1724599840000|2024-08-25 15:30:40|360.25|358.25|360.17|358.17|360.26|358.26|360.17|358.17|15
1724599850000|2024-08-25 15:30:50|360.19|358.19|360.22|358.22|360.26|358.26|360.19|358.19|11
1724599860000|2024-08-25 15:31:00|360.21|358.21|360.23|358.23|360.26|358.26|360.21|358.21|7
1724599870000|2024-08-25 15:31:10|360.22|358.22|360.24|358.24|360.25|358.25|360.2|358.2|19
1724599880000|2024-08-25 15:31:20|360.2|358.2|359.93|357.93|360.2|358.2|359.9|357.9|9
1724599890000|2024-08-25 15:31:30|359.88|357.88|359.94|357.94|359.94|357.94|359.81|357.81|13
1724599900000|2024-08-25 15:31:40|359.87|357.87|360.25|358.25|360.25|358.25|359.82|357.82|14
1724599910000|2024-08-25 15:31:50|360.45|358.45|360.26|358.26|360.45|358.45|360.26|358.26|17
1724599920000|2024-08-25 15:32:00|360.27|358.27|360.19|358.19|360.27|358.27|360.18|358.18|19
1724599930000|2024-08-25 15:32:10|360.21|358.21|360.14|358.14|360.21|358.21|360.14|358.14|21
1724599940000|2024-08-25 15:32:20|360.15|358.15|359.88|357.88|360.17|358.17|359.88|357.88|19
1724599950000|2024-08-25 15:32:30|359.87|357.87|360.1|358.1|360.12|358.12|359.86|357.86|24
1724599960000|2024-08-25 15:32:40|360.09|358.09|359.97|357.97|360.09|358.09|359.97|357.97|16
1724599970000|2024-08-25 15:32:50|359.96|357.96|359.98|357.98|360.02|358.02|359.96|357.96|14
1724599980000|2024-08-25 15:33:00|359.97|357.97|359.68|357.68|359.97|357.97|359.62|357.62|22
1724599990000|2024-08-25 15:33:10|359.73|357.73|359.72|357.72|359.83|357.83|359.68|357.68|23
1724600000000|2024-08-25 15:33:20|359.73|357.73|360.2|358.2|360.32|358.32|359.72|357.72|16
1724600010000|2024-08-25 15:33:30|360.17|358.17|360.25|358.25|360.25|358.25|360.17|358.17|18
1724600020000|2024-08-25 15:33:40|360.24|358.24|360.22|358.22|360.32|358.32|360.22|358.22|12
1724600030000|2024-08-25 15:33:50|360.19|358.19|360.08|358.08|360.19|358.19|360.08|358.08|15
1724600040000|2024-08-25 15:34:00|360.06|358.06|359.8|357.8|360.07|358.07|359.8|357.8|14
1724600050000|2024-08-25 15:34:10|359.77|357.77|359.6|357.6|359.77|357.77|359.6|357.6|18
1724600060000|2024-08-25 15:34:20|359.57|357.57|359.42|357.42|359.63|357.63|359.42|357.42|26
1724600070000|2024-08-25 15:34:30|359.43|357.43|359.32|357.32|359.43|357.43|359.31|357.31|24
1724600080000|2024-08-25 15:34:40|359.33|357.33|359.4|357.4|359.46|357.46|359.33|357.33|18
1724600090000|2024-08-25 15:34:50|359.39|357.39|359.4|357.4|359.4|357.4|359.19|357.19|20
1724600100000|2024-08-25 15:35:00|359.39|357.39|359.27|357.27|359.43|357.43|359.22|357.22|27
1724600110000|2024-08-25 15:35:10|359.28|357.28|359.29|357.29|359.38|357.38|359.28|357.28|22
1724600120000|2024-08-25 15:35:20|359.31|357.31|359.16|357.16|359.31|357.31|359.15|357.15|16
1724600130000|2024-08-25 15:35:30|359.18|357.18|359.55|357.55|359.57|357.57|359.18|357.18|23
1724600140000|2024-08-25 15:35:40|359.54|357.54|359.41|357.41|359.58|357.58|359.39|357.39|27
1724600150000|2024-08-25 15:35:50|359.42|357.42|359.38|357.38|359.46|357.46|359.38|357.38|20
1724600160000|2024-08-25 15:36:00|359.39|357.39|359.34|357.34|359.47|357.47|359.26|357.26|26
1724600170000|2024-08-25 15:36:10|359.33|357.33|359.29|357.29|359.36|357.36|359.29|357.29|16
1724600180000|2024-08-25 15:36:20|359.28|357.28|359.13|357.13|359.28|357.28|359.13|357.13|11
1724600190000|2024-08-25 15:36:30|359.14|357.14|359.08|357.08|359.14|357.14|359.08|357.08|12
1724600200000|2024-08-25 15:36:40|359.09|357.09|359.18|357.18|359.18|357.18|359.09|357.09|11
1724600210000|2024-08-25 15:36:50|359.17|357.17|359.14|357.14|359.18|357.18|359.12|357.12|15
1724600220000|2024-08-25 15:37:00|359.15|357.15|359.13|357.13|359.15|357.15|359.09|357.09|16
1724600230000|2024-08-25 15:37:10|359.11|357.11|359.12|357.12|359.14|357.14|359.06|357.06|15
1724600240000|2024-08-25 15:37:20|359.1|357.1|359.18|357.18|359.18|357.18|359.1|357.1|19
1724600250000|2024-08-25 15:37:30|359.15|357.15|359.15|357.15|359.16|357.16|359.07|357.07|19
1724600260000|2024-08-25 15:37:40|359.16|357.16|359.12|357.12|359.18|357.18|359.12|357.12|8
1724600270000|2024-08-25 15:37:50|359.11|357.11|359.06|357.06|359.11|357.11|359.05|357.05|13
1724600280000|2024-08-25 15:38:00|359.07|357.07|359.05|357.05|359.08|357.08|359.05|357.05|7
1724600290000|2024-08-25 15:38:10|359.07|357.07|358.95|356.95|359.07|357.07|358.95|356.95|12
1724600300000|2024-08-25 15:38:20|358.94|356.94|358.79|356.79|358.94|356.94|358.79|356.79|6
1724600310000|2024-08-25 15:38:30|358.77|356.77|358.99|356.99|359.06|357.06|358.77|356.77|22
1724600320000|2024-08-25 15:38:40|359|357|359.04|357.04|359.04|357.04|358.98|356.98|12
1724600330000|2024-08-25 15:38:50|358.98|356.98|359.01|357.01|359.06|357.06|358.94|356.94|23
1724600340000|2024-08-25 15:39:00|359.02|357.02|358.97|356.97|359.02|357.02|358.97|356.97|8
1724600350000|2024-08-25 15:39:10|358.98|356.98|358.9|356.9|359|357|358.89|356.89|22
1724600360000|2024-08-25 15:39:20|358.91|356.91|358.8|356.8|358.93|356.93|358.8|356.8|11
1724600370000|2024-08-25 15:39:30|358.77|356.77|358.79|356.79|358.84|356.84|358.73|356.73|12
1724600380000|2024-08-25 15:39:40|358.8|356.8|358.84|356.84|358.89|356.89|358.8|356.8|20
1724600390000|2024-08-25 15:39:50|358.82|356.82|358.87|356.87|358.87|356.87|358.82|356.82|6
1724600400000|2024-08-25 15:40:00|358.86|356.86|358.97|356.97|358.98|356.98|358.84|356.84|13
1724600410000|2024-08-25 15:40:10|358.98|356.98|358.82|356.82|359.02|357.02|358.82|356.82|17
1724600420000|2024-08-25 15:40:20|358.83|356.83|358.79|356.79|358.83|356.83|358.78|356.78|4
1724600430000|2024-08-25 15:40:30|358.78|356.78|358.72|356.72|358.78|356.78|358.72|356.72|6
1724600440000|2024-08-25 15:40:40|358.71|356.71|358.71|356.71|358.72|356.72|358.69|356.69|13
1724600450000|2024-08-25 15:40:50|358.72|356.72|358.61|356.61|358.72|356.72|358.61|356.61|6
1724600460000|2024-08-25 15:41:00|358.59|356.59|358.56|356.56|358.6|356.6|358.56|356.56|10
1724600470000|2024-08-25 15:41:10|358.55|356.55|358.56|356.56|358.56|356.56|358.55|356.55|4
1724600480000|2024-08-25 15:41:20|358.58|356.58|358.67|356.67|358.67|356.67|358.58|356.58|3
1724600490000|2024-08-25 15:41:30|358.68|356.68|358.77|356.77|358.78|356.78|358.68|356.68|17
1724600500000|2024-08-25 15:41:40|358.8|356.8|358.86|356.86|358.86|356.86|358.78|356.78|8
1724600510000|2024-08-25 15:41:50|358.87|356.87|358.86|356.86|358.88|356.88|358.84|356.84|13
1724600520000|2024-08-25 15:42:00|358.87|356.87|358.9|356.9|358.91|356.91|358.86|356.86|5
1724600530000|2024-08-25 15:42:10|358.93|356.93|358.97|356.97|359|357|358.89|356.89|25
1724600540000|2024-08-25 15:42:20|358.98|356.98|358.93|356.93|358.98|356.98|358.89|356.89|19
1724600550000|2024-08-25 15:42:30|358.94|356.94|358.82|356.82|358.97|356.97|358.8|356.8|22
1724600560000|2024-08-25 15:42:40|358.81|356.81|358.86|356.86|358.88|356.88|358.81|356.81|6
1724600570000|2024-08-25 15:42:50|358.83|356.83|358.79|356.79|358.85|356.85|358.76|356.76|12
1724600580000|2024-08-25 15:43:00|358.77|356.77|358.79|356.79|358.79|356.79|358.77|356.77|13
1724600590000|2024-08-25 15:43:10|358.8|356.8|358.75|356.75|358.88|356.88|358.7|356.7|16
1724600600000|2024-08-25 15:43:20|358.74|356.74|358.74|356.74|358.74|356.74|358.71|356.71|5
1724600610000|2024-08-25 15:43:30|358.72|356.72|358.7|356.7|358.74|356.74|358.68|356.68|12
1724600620000|2024-08-25 15:43:40|358.73|356.73|358.73|356.73|358.73|356.73|358.73|356.73|1
1724600630000|2024-08-25 15:43:50|358.75|356.75|358.74|356.74|358.83|356.83|358.73|356.73|19
1724600640000|2024-08-25 15:44:00|358.76|356.76|358.8|356.8|358.83|356.83|358.76|356.76|10
1724600650000|2024-08-25 15:44:10|358.81|356.81|358.74|356.74|358.81|356.81|358.73|356.73|13
1724600670000|2024-08-25 15:44:30|358.77|356.77|358.74|356.74|358.77|356.77|358.74|356.74|10
1724600690000|2024-08-25 15:44:50|358.7|356.7|358.65|356.65|358.7|356.7|358.65|356.65|4
1724600700000|2024-08-25 15:45:00|358.64|356.64|358.65|356.65|358.65|356.65|358.64|356.64|2
1724600710000|2024-08-25 15:45:10|358.64|356.64|358.7|356.7|358.71|356.71|358.64|356.64|8
1724600720000|2024-08-25 15:45:20|358.71|356.71|358.66|356.66|358.74|356.74|358.66|356.66|17
1724600730000|2024-08-25 15:45:30|358.65|356.65|358.71|356.71|358.73|356.73|358.54|356.54|18
1724600740000|2024-08-25 15:45:40|358.7|356.7|358.54|356.54|358.7|356.7|358.5|356.5|12
1724600750000|2024-08-25 15:45:50|358.53|356.53|358.41|356.41|358.53|356.53|358.4|356.4|13
1724600760000|2024-08-25 15:46:00|358.39|356.39|358.2|356.2|358.39|356.39|358.19|356.19|16
1724600770000|2024-08-25 15:46:10|358.21|356.21|358.24|356.24|358.26|356.26|358.19|356.19|19
1724600780000|2024-08-25 15:46:20|358.23|356.23|358.22|356.22|358.23|356.23|358.2|356.2|10
1724600790000|2024-08-25 15:46:30|358.23|356.23|358.22|356.22|358.26|356.26|358.21|356.21|12
1724600800000|2024-08-25 15:46:40|358.21|356.21|358.19|356.19|358.22|356.22|358.17|356.17|11
1724600810000|2024-08-25 15:46:50|358.2|356.2|358.17|356.17|358.2|356.2|358.16|356.16|10
1724600820000|2024-08-25 15:47:00|358.22|356.22|358.22|356.22|358.24|356.24|358.22|356.22|11
1724600830000|2024-08-25 15:47:10|358.2|356.2|358.17|356.17|358.23|356.23|358.16|356.16|11
1724600840000|2024-08-25 15:47:20|358.16|356.16|358.03|356.03|358.16|356.16|358.03|356.03|5
1724600850000|2024-08-25 15:47:30|358.02|356.02|357.9|355.9|358.02|356.02|357.84|355.84|17
1724600860000|2024-08-25 15:47:40|357.92|355.92|358.09|356.09|358.09|356.09|357.91|355.91|14
1724600870000|2024-08-25 15:47:50|358.1|356.1|358.2|356.2|358.2|356.2|358.05|356.05|14
1724600880000|2024-08-25 15:48:00|358.19|356.19|358.1|356.1|358.19|356.19|358.1|356.1|6
1724600890000|2024-08-25 15:48:10|358.08|356.08|357.9|355.9|358.09|356.09|357.86|355.86|19
1724600900000|2024-08-25 15:48:20|357.91|355.91|357.9|355.9|357.92|355.92|357.86|355.86|15
1724600910000|2024-08-25 15:48:30|358.01|356.01|358.16|356.16|358.16|356.16|357.99|355.99|15
1724600920000|2024-08-25 15:48:40|358.15|356.15|358.09|356.09|358.15|356.15|358.06|356.06|12
1724600930000|2024-08-25 15:48:50|358.07|356.07|358.14|356.14|358.15|356.15|358.06|356.06|16
1724600940000|2024-08-25 15:49:00|358.13|356.13|358|356|358.13|356.13|357.97|355.97|23
1724600950000|2024-08-25 15:49:10|357.99|355.99|357.95|355.95|358.02|356.02|357.95|355.95|16
1724600960000|2024-08-25 15:49:20|357.94|355.94|357.84|355.84|357.94|355.94|357.81|355.81|9
1724600970000|2024-08-25 15:49:30|358.02|356.02|358.09|356.09|358.1|356.1|358.02|356.02|10
1724600980000|2024-08-25 15:49:40|358.08|356.08|358.09|356.09|358.1|356.1|358.06|356.06|11
1724600990000|2024-08-25 15:49:50|358.08|356.08|358.08|356.08|358.22|356.22|358.08|356.08|15
1724601000000|2024-08-25 15:50:00|358.19|356.19|358.14|356.14|358.19|356.19|358.11|356.11|27
1724601010000|2024-08-25 15:50:10|358.15|356.15|358.1|356.1|358.17|356.17|358.1|356.1|20
1724601020000|2024-08-25 15:50:20|358.06|356.06|357.99|355.99|358.06|356.06|357.93|355.93|19
1724601030000|2024-08-25 15:50:30|358|356|358.12|356.12|358.13|356.13|357.99|355.99|16
1724601040000|2024-08-25 15:50:40|358.11|356.11|357.96|355.96|358.11|356.11|357.96|355.96|14
1724601050000|2024-08-25 15:50:50|357.98|355.98|358.13|356.13|358.13|356.13|357.98|355.98|20
1724601060000|2024-08-25 15:51:00|358.11|356.11|357.99|355.99|358.13|356.13|357.87|355.87|23
1724601070000|2024-08-25 15:51:10|358|356|357.99|355.99|358.01|356.01|357.99|355.99|6
1724601080000|2024-08-25 15:51:20|357.98|355.98|358.03|356.03|358.04|356.04|357.98|355.98|17
1724601090000|2024-08-25 15:51:30|358.05|356.05|358.18|356.18|358.2|356.2|358.05|356.05|10
1724601100000|2024-08-25 15:51:40|358.17|356.17|358.26|356.26|358.26|356.26|358.16|356.16|12
1724601110000|2024-08-25 15:51:50|358.24|356.24|358.08|356.08|358.25|356.25|358.08|356.08|15
1724601120000|2024-08-25 15:52:00|358.04|356.04|358.14|356.14|358.14|356.14|357.99|355.99|18
1724601130000|2024-08-25 15:52:10|358.15|356.15|358.31|356.31|358.39|356.39|358.15|356.15|13
1724601140000|2024-08-25 15:52:20|358.32|356.32|358.32|356.32|358.36|356.36|358.31|356.31|18
1724601150000|2024-08-25 15:52:30|358.31|356.31|358.32|356.32|358.36|356.36|358.31|356.31|11
1724601160000|2024-08-25 15:52:40|358.24|356.24|358.29|356.29|358.32|356.32|358.24|356.24|14
1724601170000|2024-08-25 15:52:50|358.28|356.28|358.32|356.32|358.32|356.32|358.21|356.21|14
1724601180000|2024-08-25 15:53:00|358.33|356.33|358.33|356.33|358.4|356.4|358.31|356.31|29
1724601190000|2024-08-25 15:53:10|358.31|356.31|358.29|356.29|358.33|356.33|358.28|356.28|14
1724601200000|2024-08-25 15:53:20|358.27|356.27|358.14|356.14|358.27|356.27|358.12|356.12|9
1724601210000|2024-08-25 15:53:30|358.15|356.15|358.36|356.36|358.36|356.36|358.15|356.15|7
1724601220000|2024-08-25 15:53:40|358.35|356.35|358.24|356.24|358.4|356.4|358.21|356.21|21
1724601230000|2024-08-25 15:53:50|358.25|356.25|358.25|356.25|358.33|356.33|358.25|356.25|15
1724601240000|2024-08-25 15:54:00|358.24|356.24|358.26|356.26|358.29|356.29|358.24|356.24|13
1724601250000|2024-08-25 15:54:10|358.25|356.25|358.27|356.27|358.31|356.31|358.22|356.22|19
1724601260000|2024-08-25 15:54:20|358.25|356.25|358.13|356.13|358.25|356.25|358.13|356.13|11
1724601270000|2024-08-25 15:54:30|358.09|356.09|358.03|356.03|358.1|356.1|357.96|355.96|9
1724601280000|2024-08-25 15:54:40|358.02|356.02|358.08|356.08|358.08|356.08|358|356|13
1724601290000|2024-08-25 15:54:50|358.09|356.09|358.12|356.12|358.13|356.13|358.09|356.09|3
1724601300000|2024-08-25 15:55:00|358.08|356.08|357.94|355.94|358.1|356.1|357.91|355.91|17
1724601310000|2024-08-25 15:55:10|357.95|355.95|357.87|355.87|358|356|357.85|355.85|16
1724601320000|2024-08-25 15:55:20|357.9|355.9|357.96|355.96|357.97|355.97|357.88|355.88|18
1724601330000|2024-08-25 15:55:30|357.97|355.97|358.28|356.28|358.28|356.28|357.97|355.97|15
1724601340000|2024-08-25 15:55:40|358.26|356.26|358.27|356.27|358.27|356.27|358.24|356.24|8
1724601350000|2024-08-25 15:55:50|358.26|356.26|358.29|356.29|358.29|356.29|358.25|356.25|7
1724601360000|2024-08-25 15:56:00|358.27|356.27|358.29|356.29|358.29|356.29|358.27|356.27|2
1724601370000|2024-08-25 15:56:10|358.28|356.28|358.07|356.07|358.29|356.29|358.07|356.07|23
1724601380000|2024-08-25 15:56:20|358.08|356.08|358.05|356.05|358.09|356.09|358.01|356.01|14
1724601390000|2024-08-25 15:56:30|358.04|356.04|358.03|356.03|358.06|356.06|357.98|355.98|17
1724601400000|2024-08-25 15:56:40|358.04|356.04|358.08|356.08|358.12|356.12|358.03|356.03|16
1724601410000|2024-08-25 15:56:50|358.02|356.02|358.13|356.13|358.13|356.13|358.02|356.02|10
1724601420000|2024-08-25 15:57:00|358.12|356.12|358.05|356.05|358.16|356.16|358.04|356.04|14
1724601430000|2024-08-25 15:57:10|358.04|356.04|358.06|356.06|358.07|356.07|358.02|356.02|11
1724601440000|2024-08-25 15:57:20|358.04|356.04|358.07|356.07|358.07|356.07|358.04|356.04|8
1724601450000|2024-08-25 15:57:30|358.08|356.08|358.03|356.03|358.11|356.11|358.03|356.03|10
1724601460000|2024-08-25 15:57:40|357.98|355.98|357.92|355.92|357.99|355.99|357.92|355.92|12
1724601470000|2024-08-25 15:57:50|357.93|355.93|357.87|355.87|357.93|355.93|357.85|355.85|7
1724601480000|2024-08-25 15:58:00|357.86|355.86|357.85|355.85|357.87|355.87|357.85|355.85|3
1724601490000|2024-08-25 15:58:10|357.87|355.87|357.96|355.96|357.96|355.96|357.87|355.87|6
1724601500000|2024-08-25 15:58:20|357.93|355.93|357.86|355.86|357.96|355.96|357.86|355.86|10
1724601510000|2024-08-25 15:58:30|357.87|355.87|357.93|355.93|357.93|355.93|357.87|355.87|6
1724601520000|2024-08-25 15:58:40|357.96|355.96|358.02|356.02|358.02|356.02|357.95|355.95|7
1724601530000|2024-08-25 15:58:50|358.03|356.03|358.09|356.09|358.09|356.09|358.03|356.03|5
1724601540000|2024-08-25 15:59:00|358.08|356.08|357.95|355.95|358.09|356.09|357.94|355.94|16
1724601550000|2024-08-25 15:59:10|357.94|355.94|357.96|355.96|357.96|355.96|357.94|355.94|5
1724601560000|2024-08-25 15:59:20|357.91|355.91|357.92|355.92|357.95|355.95|357.91|355.91|9
1724601570000|2024-08-25 15:59:30|357.87|355.87|357.91|355.91|357.91|355.91|357.86|355.86|5
1724601580000|2024-08-25 15:59:40|357.92|355.92|358.03|356.03|358.03|356.03|357.92|355.92|6
1724601590000|2024-08-25 15:59:50|358.05|356.05|358.08|356.08|358.08|356.08|358.05|356.05|5
1724601600000|2024-08-25 16:00:00|358.1|356.1|358.18|356.18|358.19|356.19|358.1|356.1|11
1724601610000|2024-08-25 16:00:10|358.23|356.23|358.13|356.13|358.29|356.29|358.09|356.09|21
1724601620000|2024-08-25 16:00:20|358.12|356.12|358.05|356.05|358.14|356.14|358.05|356.05|17
1724601630000|2024-08-25 16:00:30|358.03|356.03|357.96|355.96|358.04|356.04|357.94|355.94|13
1724601640000|2024-08-25 16:00:40|358.01|356.01|358.13|356.13|358.14|356.14|358.01|356.01|9
1724601650000|2024-08-25 16:00:50|358.09|356.09|358.14|356.14|358.15|356.15|358.09|356.09|12
1724601660000|2024-08-25 16:01:00|358.16|356.16|358.29|356.29|358.29|356.29|358.15|356.15|9
1724601670000|2024-08-25 16:01:10|358.3|356.3|358.3|356.3|358.3|356.3|358.3|356.3|1
1724601680000|2024-08-25 16:01:20|358.31|356.31|358.58|356.58|358.58|356.58|358.31|356.31|11
1724601690000|2024-08-25 16:01:30|358.59|356.59|358.67|356.67|358.67|356.67|358.59|356.59|7
1724601700000|2024-08-25 16:01:40|358.66|356.66|358.75|356.75|358.76|356.76|358.66|356.66|15
1724601710000|2024-08-25 16:01:50|358.76|356.76|358.91|356.91|358.93|356.93|358.76|356.76|9
1724601720000|2024-08-25 16:02:00|358.9|356.9|358.89|356.89|358.94|356.94|358.83|356.83|22
1724601730000|2024-08-25 16:02:10|358.9|356.9|358.81|356.81|358.97|356.97|358.8|356.8|16
1724601740000|2024-08-25 16:02:20|358.83|356.83|358.55|356.55|358.83|356.83|358.54|356.54|20
1724601750000|2024-08-25 16:02:30|358.56|356.56|358.86|356.86|358.86|356.86|358.56|356.56|23
1724601760000|2024-08-25 16:02:40|358.87|356.87|358.9|356.9|358.9|356.9|358.85|356.85|7
1724601770000|2024-08-25 16:02:50|358.91|356.91|359|357|359.03|357.03|358.91|356.91|12
1724601780000|2024-08-25 16:03:00|358.95|356.95|359.08|357.08|359.1|357.1|358.95|356.95|17
1724601790000|2024-08-25 16:03:10|359.1|357.1|359.32|357.32|359.32|357.32|359.1|357.1|13
1724601800000|2024-08-25 16:03:20|359.3|357.3|359.33|357.33|359.34|357.34|359.28|357.28|14
1724601810000|2024-08-25 16:03:30|359.34|357.34|359.3|357.3|359.34|357.34|359.21|357.21|15
1724601820000|2024-08-25 16:03:40|359.31|357.31|359.33|357.33|359.33|357.33|359.3|357.3|7
1724601830000|2024-08-25 16:03:50|359.35|357.35|359.33|357.33|359.36|357.36|359.32|357.32|8
1724601840000|2024-08-25 16:04:00|359.35|357.35|359.4|357.4|359.4|357.4|359.35|357.35|12
1724601850000|2024-08-25 16:04:10|359.42|357.42|359.49|357.49|359.49|357.49|359.42|357.42|5
1724601860000|2024-08-25 16:04:20|359.52|357.52|359.63|357.63|359.63|357.63|359.51|357.51|16
1724601870000|2024-08-25 16:04:30|359.62|357.62|359.54|357.54|359.62|357.62|359.51|357.51|14
1724601880000|2024-08-25 16:04:40|359.57|357.57|359.68|357.68|359.68|357.68|359.57|357.57|6
1724601890000|2024-08-25 16:04:50|359.69|357.69|359.75|357.75|359.77|357.77|359.68|357.68|10
1724601900000|2024-08-25 16:05:00|359.76|357.76|359.75|357.75|359.78|357.78|359.75|357.75|8
1724601910000|2024-08-25 16:05:10|359.77|357.77|359.86|357.86|359.86|357.86|359.77|357.77|16
1724601920000|2024-08-25 16:05:20|359.85|357.85|359.86|357.86|359.89|357.89|359.81|357.81|16
1724601930000|2024-08-25 16:05:30|359.87|357.87|359.91|357.91|359.93|357.93|359.87|357.87|17
1724601940000|2024-08-25 16:05:40|359.92|357.92|359.91|357.91|359.92|357.92|359.89|357.89|10
1724601950000|2024-08-25 16:05:50|359.9|357.9|359.89|357.89|359.93|357.93|359.89|357.89|18
1724601960000|2024-08-25 16:06:00|359.9|357.9|360.1|358.1|360.1|358.1|359.9|357.9|18
1724601970000|2024-08-25 16:06:10|360.09|358.09|360.14|358.14|360.15|358.15|360.06|358.06|14
1724601980000|2024-08-25 16:06:20|360.15|358.15|360.12|358.12|360.23|358.23|360.09|358.09|15
1724601990000|2024-08-25 16:06:30|360.13|358.13|360.07|358.07|360.14|358.14|360.07|358.07|10
1724602000000|2024-08-25 16:06:40|360.08|358.08|359.89|357.89|360.09|358.09|359.89|357.89|9
1724602010000|2024-08-25 16:06:50|359.91|357.91|359.88|357.88|359.91|357.91|359.8|357.8|17
1724602020000|2024-08-25 16:07:00|359.87|357.87|359.83|357.83|359.88|357.88|359.81|357.81|15
1724602030000|2024-08-25 16:07:10|359.82|357.82|359.84|357.84|359.87|357.87|359.79|357.79|17
1724602040000|2024-08-25 16:07:20|359.83|357.83|359.9|357.9|359.97|357.97|359.83|357.83|10
1724602050000|2024-08-25 16:07:30|359.89|357.89|359.8|357.8|359.91|357.91|359.8|357.8|11
1724602060000|2024-08-25 16:07:40|359.79|357.79|359.77|357.77|359.8|357.8|359.75|357.75|12
1724602070000|2024-08-25 16:07:50|359.68|357.68|359.67|357.67|359.71|357.71|359.64|357.64|8
1724602080000|2024-08-25 16:08:00|359.66|357.66|359.57|357.57|359.66|357.66|359.57|357.57|11
1724602090000|2024-08-25 16:08:10|359.52|357.52|359.39|357.39|359.53|357.53|359.37|357.37|17
1724602100000|2024-08-25 16:08:20|359.38|357.38|359.42|357.42|359.42|357.42|359.37|357.37|11
1724602110000|2024-08-25 16:08:30|359.41|357.41|359.41|357.41|359.43|357.43|359.37|357.37|11
1724602120000|2024-08-25 16:08:40|359.4|357.4|359.43|357.43|359.44|357.44|359.32|357.32|12
1724602130000|2024-08-25 16:08:50|359.42|357.42|359.36|357.36|359.42|357.42|359.36|357.36|10
1724602140000|2024-08-25 16:09:00|359.35|357.35|359.19|357.19|359.35|357.35|359.18|357.18|14
1724602150000|2024-08-25 16:09:10|359.2|357.2|359.19|357.19|359.21|357.21|359.18|357.18|13
1724602160000|2024-08-25 16:09:20|359.21|357.21|359.23|357.23|359.33|357.33|359.21|357.21|18
1724602170000|2024-08-25 16:09:30|359.21|357.21|359.19|357.19|359.21|357.21|359.19|357.19|2
1724602180000|2024-08-25 16:09:40|359.18|357.18|359.21|357.21|359.21|357.21|359.18|357.18|6
1724602190000|2024-08-25 16:09:50|359.29|357.29|359.34|357.34|359.35|357.35|359.29|357.29|10
1724602200000|2024-08-25 16:10:00|359.35|357.35|359.28|357.28|359.39|357.39|359.28|357.28|16
1724602210000|2024-08-25 16:10:10|359.23|357.23|359.18|357.18|359.25|357.25|359.17|357.17|7
1724602220000|2024-08-25 16:10:20|359.2|357.2|359.2|357.2|359.21|357.21|359.18|357.18|13
1724602230000|2024-08-25 16:10:30|359.21|357.21|359.17|357.17|359.21|357.21|359.16|357.16|8
1724602240000|2024-08-25 16:10:40|359.16|357.16|359.11|357.11|359.2|357.2|359.08|357.08|19
1724602250000|2024-08-25 16:10:50|359.12|357.12|359.09|357.09|359.12|357.12|359.09|357.09|8
1724602260000|2024-08-25 16:11:00|359.02|357.02|358.78|356.78|359.06|357.06|358.78|356.78|16
1724602270000|2024-08-25 16:11:10|358.74|356.74|358.68|356.68|358.74|356.74|358.61|356.61|18
1724602280000|2024-08-25 16:11:20|358.69|356.69|358.69|356.69|358.74|356.74|358.68|356.68|15
1724602290000|2024-08-25 16:11:30|358.71|356.71|358.68|356.68|358.71|356.71|358.67|356.67|8
1724602300000|2024-08-25 16:11:40|358.67|356.67|358.7|356.7|358.71|356.71|358.67|356.67|20
1724602310000|2024-08-25 16:11:50|358.71|356.71|358.69|356.69|358.71|356.71|358.69|356.69|2
1724602320000|2024-08-25 16:12:00|358.66|356.66|358.81|356.81|358.81|356.81|358.66|356.66|15
1724602330000|2024-08-25 16:12:10|358.79|356.79|358.59|356.59|358.8|356.8|358.59|356.59|15
1724602340000|2024-08-25 16:12:20|358.6|356.6|358.39|356.39|358.6|356.6|358.39|356.39|19
1724602350000|2024-08-25 16:12:30|358.38|356.38|358.42|356.42|358.42|356.42|358.36|356.36|9
1724602360000|2024-08-25 16:12:40|358.4|356.4|358.43|356.43|358.48|356.48|358.4|356.4|8
1724602370000|2024-08-25 16:12:50|358.46|356.46|358.54|356.54|358.56|356.56|358.46|356.46|9
1724602380000|2024-08-25 16:13:00|358.47|356.47|358.2|356.2|358.47|356.47|358.2|356.2|19
1724602390000|2024-08-25 16:13:10|358.19|356.19|358.14|356.14|358.19|356.19|358.11|356.11|24
1724602400000|2024-08-25 16:13:20|358.15|356.15|358.19|356.19|358.22|356.22|358.15|356.15|13
1724602410000|2024-08-25 16:13:30|358.18|356.18|358.11|356.11|358.18|356.18|358.11|356.11|8
1724602420000|2024-08-25 16:13:40|358.12|356.12|358.12|356.12|358.12|356.12|358.11|356.11|7
1724602430000|2024-08-25 16:13:50|358.11|356.11|358.03|356.03|358.13|356.13|358.02|356.02|14
1724602440000|2024-08-25 16:14:00|358.06|356.06|358.2|356.2|358.2|356.2|358.02|356.02|11
1724602450000|2024-08-25 16:14:10|358.19|356.19|358.41|356.41|358.41|356.41|358.19|356.19|13
1724602460000|2024-08-25 16:14:20|358.4|356.4|358.37|356.37|358.41|356.41|358.36|356.36|12
1724602470000|2024-08-25 16:14:30|358.36|356.36|358.31|356.31|358.37|356.37|358.3|356.3|7
1724602480000|2024-08-25 16:14:40|358.3|356.3|358.4|356.4|358.4|356.4|358.28|356.28|8
1724602490000|2024-08-25 16:14:50|358.39|356.39|358.46|356.46|358.46|356.46|358.39|356.39|16
1724602500000|2024-08-25 16:15:00|358.42|356.42|358.21|356.21|358.43|356.43|358.21|356.21|14
1724602510000|2024-08-25 16:15:10|358.28|356.28|358.47|356.47|358.47|356.47|358.28|356.28|14
1724602520000|2024-08-25 16:15:20|358.46|356.46|358.5|356.5|358.5|356.5|358.37|356.37|13
1724602530000|2024-08-25 16:15:30|358.49|356.49|358.43|356.43|358.53|356.53|358.43|356.43|13
1724602540000|2024-08-25 16:15:40|358.44|356.44|358.47|356.47|358.47|356.47|358.3|356.3|18
1724602550000|2024-08-25 16:15:50|358.5|356.5|358.62|356.62|358.72|356.72|358.5|356.5|22
1724602560000|2024-08-25 16:16:00|358.66|356.66|358.73|356.73|358.73|356.73|358.62|356.62|12
1724602570000|2024-08-25 16:16:10|358.74|356.74|358.7|356.7|358.77|356.77|358.67|356.67|11
1724602580000|2024-08-25 16:16:20|358.69|356.69|358.73|356.73|358.73|356.73|358.69|356.69|4
1724602590000|2024-08-25 16:16:30|358.77|356.77|359.14|357.14|359.16|357.16|358.77|356.77|20
1724602600000|2024-08-25 16:16:40|359.15|357.15|359.2|357.2|359.2|357.2|359.02|357.02|21
1724602610000|2024-08-25 16:16:50|359.21|357.21|359.27|357.27|359.27|357.27|359.16|357.16|15
1724602620000|2024-08-25 16:17:00|359.28|357.28|359.36|357.36|359.36|357.36|359.28|357.28|16
1724602630000|2024-08-25 16:17:10|359.34|357.34|359.36|357.36|359.38|357.38|359.34|357.34|7
1724602640000|2024-08-25 16:17:20|359.35|357.35|359.27|357.27|359.35|357.35|359.26|357.26|9
1724602650000|2024-08-25 16:17:30|359.21|357.21|359.08|357.08|359.32|357.32|359.08|357.08|19
1724602660000|2024-08-25 16:17:40|359.07|357.07|359.07|357.07|359.09|357.09|359.01|357.01|10
1724602670000|2024-08-25 16:17:50|359.03|357.03|359.05|357.05|359.05|357.05|359|357|11
1724602680000|2024-08-25 16:18:00|359.07|357.07|359.12|357.12|359.13|357.13|359.03|357.03|14
1724602690000|2024-08-25 16:18:10|359.07|357.07|358.88|356.88|359.07|357.07|358.88|356.88|16
1724602700000|2024-08-25 16:18:20|358.86|356.86|358.86|356.86|358.87|356.87|358.84|356.84|12
1724602710000|2024-08-25 16:18:30|358.84|356.84|358.82|356.82|358.84|356.84|358.77|356.77|13
1724602720000|2024-08-25 16:18:40|358.83|356.83|358.96|356.96|358.98|356.98|358.83|356.83|14
1724602730000|2024-08-25 16:18:50|358.97|356.97|358.82|356.82|358.98|356.98|358.82|356.82|12
1724602740000|2024-08-25 16:19:00|358.83|356.83|358.78|356.78|358.93|356.93|358.78|356.78|22
1724602750000|2024-08-25 16:19:10|358.71|356.71|359|357|359.03|357.03|358.7|356.7|22
1724602760000|2024-08-25 16:19:20|359.02|357.02|359.05|357.05|359.05|357.05|359.01|357.01|7
1724602770000|2024-08-25 16:19:30|359.06|357.06|359.07|357.07|359.07|357.07|359.06|357.06|2
1724602780000|2024-08-25 16:19:40|359.09|357.09|359.2|357.2|359.3|357.3|359.09|357.09|13
1724602790000|2024-08-25 16:19:50|359.19|357.19|359.3|357.3|359.31|357.31|359.19|357.19|12
1724602800000|2024-08-25 16:20:00|359.28|357.28|359.05|357.05|359.28|357.28|359.04|357.04|13
1724602810000|2024-08-25 16:20:10|358.98|356.98|358.87|356.87|358.99|356.99|358.85|356.85|14
1724602820000|2024-08-25 16:20:20|358.86|356.86|358.81|356.81|358.86|356.86|358.79|356.79|18
1724602830000|2024-08-25 16:20:30|358.82|356.82|358.84|356.84|358.84|356.84|358.81|356.81|6
1724602840000|2024-08-25 16:20:40|358.85|356.85|358.85|356.85|358.91|356.91|358.84|356.84|7
1724602850000|2024-08-25 16:20:50|358.79|356.79|358.91|356.91|358.92|356.92|358.73|356.73|16
1724602860000|2024-08-25 16:21:00|358.93|356.93|358.85|356.85|358.95|356.95|358.85|356.85|10
1724602870000|2024-08-25 16:21:10|358.82|356.82|358.76|356.76|358.83|356.83|358.69|356.69|19
1724602880000|2024-08-25 16:21:20|358.75|356.75|358.6|356.6|358.75|356.75|358.58|356.58|13
1724602890000|2024-08-25 16:21:30|358.59|356.59|358.44|356.44|358.59|356.59|358.43|356.43|12
1724602900000|2024-08-25 16:21:40|358.47|356.47|358.47|356.47|358.58|356.58|358.46|356.46|15
1724602910000|2024-08-25 16:21:50|358.46|356.46|358.35|356.35|358.46|356.46|358.3|356.3|12
1724602920000|2024-08-25 16:22:00|358.4|356.4|358.37|356.37|358.41|356.41|358.35|356.35|10
1724602930000|2024-08-25 16:22:10|358.38|356.38|358.49|356.49|358.49|356.49|358.38|356.38|17
1724602940000|2024-08-25 16:22:20|358.52|356.52|358.47|356.47|358.56|356.56|358.46|356.46|17
1724602950000|2024-08-25 16:22:30|358.46|356.46|358.48|356.48|358.48|356.48|358.38|356.38|11
1724602960000|2024-08-25 16:22:40|358.49|356.49|358.56|356.56|358.57|356.57|358.49|356.49|12
1724602970000|2024-08-25 16:22:50|358.57|356.57|358.58|356.58|358.58|356.58|358.57|356.57|2
1724602980000|2024-08-25 16:23:00|358.59|356.59|358.62|356.62|358.66|356.66|358.59|356.59|7
1724602990000|2024-08-25 16:23:10|358.61|356.61|358.52|356.52|358.61|356.61|358.5|356.5|12
1724603000000|2024-08-25 16:23:20|358.46|356.46|358.37|356.37|358.46|356.46|358.34|356.34|12
1724603010000|2024-08-25 16:23:30|358.38|356.38|358.41|356.41|358.41|356.41|358.37|356.37|5
1724603020000|2024-08-25 16:23:40|358.39|356.39|358.34|356.34|358.45|356.45|358.33|356.33|15
1724603030000|2024-08-25 16:23:50|358.35|356.35|358.39|356.39|358.39|356.39|358.35|356.35|6
1724603040000|2024-08-25 16:24:00|358.41|356.41|358.45|356.45|358.45|356.45|358.41|356.41|8
1724603050000|2024-08-25 16:24:10|358.43|356.43|358.41|356.41|358.43|356.43|358.34|356.34|17
1724603060000|2024-08-25 16:24:20|358.4|356.4|358.4|356.4|358.4|356.4|358.36|356.36|17
1724603070000|2024-08-25 16:24:30|358.41|356.41|358.45|356.45|358.45|356.45|358.4|356.4|10
1724603080000|2024-08-25 16:24:40|358.44|356.44|358.32|356.32|358.44|356.44|358.32|356.32|9
1724603090000|2024-08-25 16:24:50|358.28|356.28|358.19|356.19|358.28|356.28|358.17|356.17|8
1724603100000|2024-08-25 16:25:00|358.18|356.18|358.14|356.14|358.21|356.21|358.14|356.14|17
1724603110000|2024-08-25 16:25:10|358.13|356.13|357.93|355.93|358.13|356.13|357.93|355.93|14
1724603120000|2024-08-25 16:25:20|357.94|355.94|357.94|355.94|358.01|356.01|357.93|355.93|20
1724603130000|2024-08-25 16:25:30|357.93|355.93|357.91|355.91|357.96|355.96|357.87|355.87|16
1724603140000|2024-08-25 16:25:40|357.9|355.9|357.82|355.82|357.91|355.91|357.8|355.8|20
1724603150000|2024-08-25 16:25:50|357.81|355.81|357.79|355.79|357.81|355.81|357.63|355.63|20
1724603160000|2024-08-25 16:26:00|357.8|355.8|357.48|355.48|357.8|355.8|357.46|355.46|17
1724603170000|2024-08-25 16:26:10|357.47|355.47|357.53|355.53|357.53|355.53|357.42|355.42|23
1724603180000|2024-08-25 16:26:20|357.52|355.52|357.47|355.47|357.53|355.53|357.45|355.45|14
1724603190000|2024-08-25 16:26:30|357.46|355.46|357.23|355.23|357.48|355.48|357.21|355.21|24
1724603200000|2024-08-25 16:26:40|357.24|355.24|357.27|355.27|357.27|355.27|357.24|355.24|7
1724603210000|2024-08-25 16:26:50|357.31|355.31|357.48|355.48|357.55|355.55|357.31|355.31|22
1724603220000|2024-08-25 16:27:00|357.5|355.5|357.39|355.39|357.53|355.53|357.38|355.38|16
1724603230000|2024-08-25 16:27:10|357.38|355.38|357.51|355.51|357.51|355.51|357.3|355.3|21
1724603240000|2024-08-25 16:27:20|357.52|355.52|357.39|355.39|357.52|355.52|357.38|355.38|12
1724603250000|2024-08-25 16:27:30|357.42|355.42|357.59|355.59|357.6|355.6|357.42|355.42|21
1724603260000|2024-08-25 16:27:40|357.6|355.6|357.63|355.63|357.67|355.67|357.56|355.56|14
1724603270000|2024-08-25 16:27:50|357.64|355.64|357.61|355.61|357.65|355.65|357.61|355.61|7
1724603280000|2024-08-25 16:28:00|357.63|355.63|357.64|355.64|357.67|355.67|357.54|355.54|19
1724603290000|2024-08-25 16:28:10|357.65|355.65|357.56|355.56|357.67|355.67|357.56|355.56|16
1724603300000|2024-08-25 16:28:20|357.55|355.55|357.47|355.47|357.55|355.55|357.43|355.43|9
1724603310000|2024-08-25 16:28:30|357.48|355.48|357.6|355.6|357.6|355.6|357.48|355.48|12
1724603320000|2024-08-25 16:28:40|357.61|355.61|357.76|355.76|357.76|355.76|357.59|355.59|15
1724603330000|2024-08-25 16:28:50|357.77|355.77|357.98|355.98|357.98|355.98|357.77|355.77|6
1724603340000|2024-08-25 16:29:00|357.99|355.99|357.79|355.79|357.99|355.99|357.69|355.69|16
1724603350000|2024-08-25 16:29:10|357.83|355.83|357.85|355.85|357.87|355.87|357.83|355.83|8
1724603360000|2024-08-25 16:29:20|357.86|355.86|357.84|355.84|357.86|355.86|357.83|355.83|16
1724603370000|2024-08-25 16:29:30|357.85|355.85|357.83|355.83|357.87|355.87|357.8|355.8|13
1724603380000|2024-08-25 16:29:40|357.82|355.82|357.81|355.81|357.85|355.85|357.75|355.75|21
1724603390000|2024-08-25 16:29:50|357.8|355.8|357.59|355.59|357.8|355.8|357.57|355.57|5
1724603400000|2024-08-25 16:30:00|357.6|355.6|357.59|355.59|357.63|355.63|357.57|355.57|16
1724603410000|2024-08-25 16:30:10|357.6|355.6|357.62|355.62|357.64|355.64|357.58|355.58|17
1724603420000|2024-08-25 16:30:20|357.63|355.63|357.83|355.83|357.84|355.84|357.63|355.63|21
1724603430000|2024-08-25 16:30:30|357.84|355.84|357.84|355.84|357.85|355.85|357.81|355.81|13
1724603440000|2024-08-25 16:30:40|357.8|355.8|357.84|355.84|357.85|355.85|357.72|355.72|19
1724603450000|2024-08-25 16:30:50|357.85|355.85|357.79|355.79|357.85|355.85|357.78|355.78|14
1724603460000|2024-08-25 16:31:00|357.8|355.8|357.81|355.81|357.95|355.95|357.79|355.79|18
1724603470000|2024-08-25 16:31:10|357.84|355.84|357.86|355.86|357.87|355.87|357.82|355.82|14
1724603480000|2024-08-25 16:31:20|357.85|355.85|357.87|355.87|357.87|355.87|357.8|355.8|19
1724603490000|2024-08-25 16:31:30|357.88|355.88|357.91|355.91|357.94|355.94|357.87|355.87|7
1724603500000|2024-08-25 16:31:40|357.93|355.93|357.79|355.79|357.94|355.94|357.76|355.76|22
1724603510000|2024-08-25 16:31:50|357.77|355.77|357.82|355.82|357.83|355.83|357.72|355.72|14
1724603520000|2024-08-25 16:32:00|357.8|355.8|357.81|355.81|357.81|355.81|357.79|355.79|12
1724603530000|2024-08-25 16:32:10|357.8|355.8|357.9|355.9|357.91|355.91|357.8|355.8|11
1724603540000|2024-08-25 16:32:20|357.91|355.91|357.94|355.94|357.97|355.97|357.87|355.87|22
1724603550000|2024-08-25 16:32:30|357.96|355.96|358.04|356.04|358.07|356.07|357.96|355.96|7
1724603560000|2024-08-25 16:32:40|358.07|356.07|358.02|356.02|358.07|356.07|357.98|355.98|13
1724603570000|2024-08-25 16:32:50|358.01|356.01|358.03|356.03|358.03|356.03|357.97|355.97|9
1724603580000|2024-08-25 16:33:00|358.04|356.04|358.08|356.08|358.08|356.08|358.04|356.04|6
1724603590000|2024-08-25 16:33:10|358.09|356.09|358.01|356.01|358.09|356.09|358.01|356.01|13
1724603600000|2024-08-25 16:33:20|357.99|355.99|357.9|355.9|357.99|355.99|357.9|355.9|14
1724603610000|2024-08-25 16:33:30|357.91|355.91|358.02|356.02|358.02|356.02|357.9|355.9|11
1724603620000|2024-08-25 16:33:40|358.03|356.03|358.04|356.04|358.05|356.05|358.03|356.03|8
1724603630000|2024-08-25 16:33:50|358.05|356.05|358.21|356.21|358.22|356.22|358.05|356.05|11
1724603640000|2024-08-25 16:34:00|358.18|356.18|358.21|356.21|358.22|356.22|358.17|356.17|11
1724603650000|2024-08-25 16:34:10|358.12|356.12|358.14|356.14|358.18|356.18|358.12|356.12|10
1724603660000|2024-08-25 16:34:20|358.15|356.15|358.13|356.13|358.19|356.19|358.12|356.12|13
1724603670000|2024-08-25 16:34:30|358.14|356.14|358.21|356.21|358.28|356.28|358.14|356.14|17
1724603680000|2024-08-25 16:34:40|358.22|356.22|358.22|356.22|358.26|356.26|358.21|356.21|9
1724603690000|2024-08-25 16:34:50|358.23|356.23|358.07|356.07|358.23|356.23|358.07|356.07|6
1724603700000|2024-08-25 16:35:00|358.1|356.1|358.14|356.14|358.15|356.15|358.1|356.1|6
1724603710000|2024-08-25 16:35:10|358.11|356.11|358.06|356.06|358.12|356.12|358.05|356.05|15
1724603720000|2024-08-25 16:35:20|358.08|356.08|358.01|356.01|358.08|356.08|358.01|356.01|12
1724603730000|2024-08-25 16:35:30|358|356|357.91|355.91|358|356|357.91|355.91|7
1724603740000|2024-08-25 16:35:40|357.9|355.9|357.86|355.86|357.9|355.9|357.85|355.85|7
1724603750000|2024-08-25 16:35:50|357.85|355.85|357.89|355.89|357.92|355.92|357.85|355.85|12
1724603760000|2024-08-25 16:36:00|357.86|355.86|357.65|355.65|357.86|355.86|357.65|355.65|15
1724603770000|2024-08-25 16:36:10|357.66|355.66|357.64|355.64|357.67|355.67|357.64|355.64|14
1724603780000|2024-08-25 16:36:20|357.63|355.63|357.66|355.66|357.67|355.67|357.62|355.62|6
1724603790000|2024-08-25 16:36:30|357.65|355.65|357.55|355.55|357.65|355.65|357.55|355.55|8
1724603800000|2024-08-25 16:36:40|357.56|355.56|357.48|355.48|357.56|355.56|357.43|355.43|10
1724603810000|2024-08-25 16:36:50|357.49|355.49|357.48|355.48|357.5|355.5|357.46|355.46|18
1724603820000|2024-08-25 16:37:00|357.47|355.47|357.19|355.19|357.5|355.5|357.19|355.19|19
1724603830000|2024-08-25 16:37:10|357.17|355.17|357.25|355.25|357.31|355.31|357.13|355.13|21
1724603840000|2024-08-25 16:37:20|357.23|355.23|357.27|355.27|357.27|355.27|357.17|355.17|16
1724603850000|2024-08-25 16:37:30|357.28|355.28|357.32|355.32|357.32|355.32|357.28|355.28|7
1724603860000|2024-08-25 16:37:40|357.3|355.3|357.2|355.2|357.34|355.34|357.2|355.2|17
1724603870000|2024-08-25 16:37:50|357.23|355.23|357.25|355.25|357.26|355.26|357.16|355.16|17
1724603880000|2024-08-25 16:38:00|357.26|355.26|357.25|355.25|357.29|355.29|357.23|355.23|20
1724603890000|2024-08-25 16:38:10|357.3|355.3|357.3|355.3|357.3|355.3|357.3|355.3|1
1724603900000|2024-08-25 16:38:20|357.36|355.36|357.2|355.2|357.5|355.5|357.2|355.2|19
1724603910000|2024-08-25 16:38:30|357.19|355.19|357.19|355.19|357.19|355.19|357.12|355.12|7
1724603920000|2024-08-25 16:38:40|357.23|355.23|357.28|355.28|357.29|355.29|357.23|355.23|13
1724603930000|2024-08-25 16:38:50|357.25|355.25|357.03|355.03|357.26|355.26|357.02|355.02|19
1724603940000|2024-08-25 16:39:00|357.02|355.02|357.25|355.25|357.25|355.25|356.98|354.98|28
1724603950000|2024-08-25 16:39:10|357.26|355.26|357.26|355.26|357.32|355.32|357.23|355.23|23
1724603960000|2024-08-25 16:39:20|357.25|355.25|357.33|355.33|357.41|355.41|357.25|355.25|19
1724603970000|2024-08-25 16:39:30|357.34|355.34|357.31|355.31|357.43|355.43|357.29|355.29|20
1724603980000|2024-08-25 16:39:40|357.29|355.29|357.29|355.29|357.3|355.3|357.21|355.21|14
1724603990000|2024-08-25 16:39:50|357.28|355.28|357.24|355.24|357.29|355.29|357.23|355.23|11
1724604000000|2024-08-25 16:40:00|357.25|355.25|357.31|355.31|357.31|355.31|357.25|355.25|9
1724604010000|2024-08-25 16:40:10|357.32|355.32|357.32|355.32|357.36|355.36|357.32|355.32|11
1724604020000|2024-08-25 16:40:20|357.31|355.31|357.26|355.26|357.32|355.32|357.24|355.24|11
1724604030000|2024-08-25 16:40:30|357.27|355.27|357.29|355.29|357.32|355.32|357.27|355.27|12
1724604040000|2024-08-25 16:40:40|357.28|355.28|357.03|355.03|357.29|355.29|357.03|355.03|19
1724604050000|2024-08-25 16:40:50|357.02|355.02|357.09|355.09|357.09|355.09|357.01|355.01|14
1724604060000|2024-08-25 16:41:00|357.1|355.1|356.97|354.97|357.11|355.11|356.97|354.97|14
1724604070000|2024-08-25 16:41:10|356.96|354.96|356.71|354.71|356.96|354.96|356.71|354.71|26
1724604080000|2024-08-25 16:41:20|356.73|354.73|356.98|354.98|356.98|354.98|356.73|354.73|11
1724604090000|2024-08-25 16:41:30|356.99|354.99|357.16|355.16|357.16|355.16|356.99|354.99|18
1724604100000|2024-08-25 16:41:40|357.14|355.14|357.18|355.18|357.18|355.18|357.14|355.14|3
1724604110000|2024-08-25 16:41:50|357.23|355.23|357.21|355.21|357.23|355.23|357.17|355.17|14
1724604120000|2024-08-25 16:42:00|357.22|355.22|357.21|355.21|357.27|355.27|357.15|355.15|22
1724604130000|2024-08-25 16:42:10|357.19|355.19|357.25|355.25|357.27|355.27|357.17|355.17|17
1724604140000|2024-08-25 16:42:20|357.24|355.24|357.24|355.24|357.28|355.28|357.18|355.18|16
1724604150000|2024-08-25 16:42:30|357.25|355.25|357.41|355.41|357.42|355.42|357.24|355.24|12
1724604160000|2024-08-25 16:42:40|357.42|355.42|357.45|355.45|357.48|355.48|357.42|355.42|13
1724604170000|2024-08-25 16:42:50|357.43|355.43|357.59|355.59|357.6|355.6|357.43|355.43|13
1724604180000|2024-08-25 16:43:00|357.6|355.6|357.58|355.58|357.65|355.65|357.58|355.58|10
1724604190000|2024-08-25 16:43:10|357.56|355.56|357.59|355.59|357.59|355.59|357.54|355.54|7
1724604200000|2024-08-25 16:43:20|357.61|355.61|357.61|355.61|357.65|355.65|357.58|355.58|13
1724604210000|2024-08-25 16:43:30|357.62|355.62|357.62|355.62|357.69|355.69|357.61|355.61|14
1724604220000|2024-08-25 16:43:40|357.65|355.65|357.69|355.69|357.69|355.69|357.64|355.64|17
1724604230000|2024-08-25 16:43:50|357.7|355.7|357.74|355.74|357.75|355.75|357.69|355.69|11
1724604240000|2024-08-25 16:44:00|357.73|355.73|357.64|355.64|357.8|355.8|357.64|355.64|18
1724604250000|2024-08-25 16:44:10|357.63|355.63|357.63|355.63|357.63|355.63|357.62|355.62|5
1724604260000|2024-08-25 16:44:20|357.7|355.7|357.85|355.85|357.85|355.85|357.7|355.7|12
1724604270000|2024-08-25 16:44:30|357.84|355.84|357.83|355.83|357.84|355.84|357.83|355.83|2
1724604280000|2024-08-25 16:44:40|357.84|355.84|357.87|355.87|357.87|355.87|357.84|355.84|6
1724604290000|2024-08-25 16:44:50|357.9|355.9|357.92|355.92|357.92|355.92|357.83|355.83|12
1724604300000|2024-08-25 16:45:00|357.93|355.93|357.83|355.83|357.96|355.96|357.83|355.83|17
1724604310000|2024-08-25 16:45:10|357.84|355.84|357.82|355.82|357.86|355.86|357.8|355.8|17
1724604320000|2024-08-25 16:45:20|357.83|355.83|357.82|355.82|357.86|355.86|357.81|355.81|11
1724604330000|2024-08-25 16:45:30|357.84|355.84|357.88|355.88|357.88|355.88|357.81|355.81|8
1724604340000|2024-08-25 16:45:40|357.91|355.91|357.88|355.88|357.95|355.95|357.87|355.87|17
1724604350000|2024-08-25 16:45:50|357.89|355.89|357.88|355.88|357.89|355.89|357.88|355.88|4
1724604360000|2024-08-25 16:46:00|357.89|355.89|357.88|355.88|357.98|355.98|357.88|355.88|14
1724604370000|2024-08-25 16:46:10|357.86|355.86|357.8|355.8|357.86|355.86|357.8|355.8|3
1724604380000|2024-08-25 16:46:20|357.79|355.79|357.76|355.76|357.79|355.79|357.76|355.76|3
1724604390000|2024-08-25 16:46:30|357.75|355.75|357.73|355.73|357.75|355.75|357.73|355.73|3
1724604400000|2024-08-25 16:46:40|357.72|355.72|357.69|355.69|357.72|355.72|357.69|355.69|4
1724604410000|2024-08-25 16:46:50|357.51|355.51|357.5|355.5|357.51|355.51|357.39|355.39|21
1724604420000|2024-08-25 16:47:00|357.52|355.52|357.52|355.52|357.52|355.52|357.5|355.5|8
1724604430000|2024-08-25 16:47:10|357.5|355.5|357.36|355.36|357.5|355.5|357.36|355.36|11
1724604440000|2024-08-25 16:47:20|357.35|355.35|357.21|355.21|357.35|355.35|357.19|355.19|17
1724604450000|2024-08-25 16:47:30|357.22|355.22|357.25|355.25|357.32|355.32|357.22|355.22|16
1724604460000|2024-08-25 16:47:40|357.24|355.24|357.1|355.1|357.24|355.24|357.08|355.08|20
1724604470000|2024-08-25 16:47:50|357.08|355.08|356.96|354.96|357.09|355.09|356.94|354.94|16
1724604480000|2024-08-25 16:48:00|356.97|354.97|356.83|354.83|356.99|354.99|356.71|354.71|27
1724604490000|2024-08-25 16:48:10|356.84|354.84|356.91|354.91|356.91|354.91|356.83|354.83|18
1724604500000|2024-08-25 16:48:20|356.92|354.92|356.97|354.97|356.98|354.98|356.88|354.88|19
1724604510000|2024-08-25 16:48:30|356.98|354.98|356.98|354.98|356.98|354.98|356.93|354.93|13
1724604520000|2024-08-25 16:48:40|357|355|356.98|354.98|357.06|355.06|356.98|354.98|7
1724604530000|2024-08-25 16:48:50|356.89|354.89|356.94|354.94|356.94|354.94|356.85|354.85|18
1724604540000|2024-08-25 16:49:00|356.93|354.93|356.89|354.89|356.94|354.94|356.83|354.83|18
1724604550000|2024-08-25 16:49:10|356.91|354.91|356.91|354.91|356.97|354.97|356.87|354.87|18
1724604560000|2024-08-25 16:49:20|356.9|354.9|356.72|354.72|356.91|354.91|356.7|354.7|19
1724604570000|2024-08-25 16:49:30|356.75|354.75|356.86|354.86|356.86|354.86|356.74|354.74|18
1724604580000|2024-08-25 16:49:40|356.84|354.84|356.88|354.88|356.89|354.89|356.82|354.82|11
1724604590000|2024-08-25 16:49:50|356.89|354.89|356.84|354.84|356.96|354.96|356.84|354.84|14
1724604600000|2024-08-25 16:50:00|356.79|354.79|356.88|354.88|356.92|354.92|356.73|354.73|22
1724604610000|2024-08-25 16:50:10|356.89|354.89|356.77|354.77|356.89|354.89|356.75|354.75|19
1724604620000|2024-08-25 16:50:20|356.78|354.78|356.77|354.77|356.78|354.78|356.72|354.72|12
1724604630000|2024-08-25 16:50:30|356.78|354.78|356.87|354.87|356.87|354.87|356.76|354.76|10
1724604640000|2024-08-25 16:50:40|356.86|354.86|356.69|354.69|356.86|354.86|356.69|354.69|10
1724604650000|2024-08-25 16:50:50|356.7|354.7|356.78|354.78|356.79|354.79|356.69|354.69|9
1724604660000|2024-08-25 16:51:00|356.81|354.81|356.79|354.79|356.81|354.81|356.74|354.74|13
1724604670000|2024-08-25 16:51:10|356.78|354.78|356.92|354.92|356.92|354.92|356.75|354.75|14
1724604680000|2024-08-25 16:51:20|356.93|354.93|357.08|355.08|357.1|355.1|356.93|354.93|11
1724604690000|2024-08-25 16:51:30|357.07|355.07|357.05|355.05|357.08|355.08|357.03|355.03|14
1724604700000|2024-08-25 16:51:40|357.06|355.06|357.05|355.05|357.1|355.1|357.05|355.05|6
1724604710000|2024-08-25 16:51:50|357.07|355.07|357.14|355.14|357.14|355.14|357.07|355.07|11
1724604720000|2024-08-25 16:52:00|357.13|355.13|357.16|355.16|357.23|355.23|357.13|355.13|16
1724604730000|2024-08-25 16:52:10|357.15|355.15|357.01|355.01|357.16|355.16|357.01|355.01|10
1724604740000|2024-08-25 16:52:20|357|355|357|355|357.03|355.03|356.92|354.92|17
1724604750000|2024-08-25 16:52:30|356.99|354.99|356.96|354.96|356.99|354.99|356.95|354.95|9
1724604760000|2024-08-25 16:52:40|356.94|354.94|356.99|354.99|356.99|354.99|356.94|354.94|5
1724604770000|2024-08-25 16:52:50|356.98|354.98|356.96|354.96|356.98|354.98|356.94|354.94|8
1724604780000|2024-08-25 16:53:00|356.95|354.95|356.96|354.96|356.98|354.98|356.95|354.95|8
1724604790000|2024-08-25 16:53:10|356.97|354.97|356.93|354.93|356.97|354.97|356.92|354.92|11
1724604800000|2024-08-25 16:53:20|356.92|354.92|356.99|354.99|357.07|355.07|356.92|354.92|19
1724604810000|2024-08-25 16:53:30|357.02|355.02|357|355|357.03|355.03|356.98|354.98|9
1724604820000|2024-08-25 16:53:40|356.99|354.99|357.08|355.08|357.08|355.08|356.98|354.98|12
1724604830000|2024-08-25 16:53:50|357.09|355.09|357.26|355.26|357.26|355.26|357.09|355.09|14
1724604840000|2024-08-25 16:54:00|357.28|355.28|357.33|355.33|357.39|355.39|357.28|355.28|15
1724604850000|2024-08-25 16:54:10|357.32|355.32|357.37|355.37|357.39|355.39|357.29|355.29|8
1724604860000|2024-08-25 16:54:20|357.36|355.36|357.37|355.37|357.4|355.4|357.36|355.36|12
1724604870000|2024-08-25 16:54:30|357.38|355.38|357.36|355.36|357.4|355.4|357.36|355.36|13
1724604880000|2024-08-25 16:54:40|357.35|355.35|357.32|355.32|357.36|355.36|357.29|355.29|10
1724604890000|2024-08-25 16:54:50|357.34|355.34|357.36|355.36|357.36|355.36|357.33|355.33|13
1724604900000|2024-08-25 16:55:00|357.34|355.34|357.35|355.35|357.41|355.41|357.34|355.34|16
1724604910000|2024-08-25 16:55:10|357.33|355.33|357.21|355.21|357.34|355.34|357.21|355.21|19
1724604920000|2024-08-25 16:55:20|357.24|355.24|357.26|355.26|357.26|355.26|357.21|355.21|15
1724604930000|2024-08-25 16:55:30|357.27|355.27|357.34|355.34|357.37|355.37|357.24|355.24|14
1724604940000|2024-08-25 16:55:40|357.35|355.35|357.21|355.21|357.36|355.36|357.21|355.21|15
1724604950000|2024-08-25 16:55:50|357.22|355.22|357.19|355.19|357.22|355.22|357.09|355.09|22
1724604960000|2024-08-25 16:56:00|357.18|355.18|357.07|355.07|357.18|355.18|357.07|355.07|10
1724604970000|2024-08-25 16:56:10|357.06|355.06|356.89|354.89|357.06|355.06|356.89|354.89|19
1724604980000|2024-08-25 16:56:20|356.87|354.87|356.79|354.79|356.87|354.87|356.7|354.7|27
1724604990000|2024-08-25 16:56:30|356.83|354.83|356.81|354.81|356.84|354.84|356.78|354.78|15
1724605000000|2024-08-25 16:56:40|356.82|354.82|356.88|354.88|356.88|354.88|356.82|354.82|7
1724605010000|2024-08-25 16:56:50|356.9|354.9|357.05|355.05|357.05|355.05|356.9|354.9|18
1724605020000|2024-08-25 16:57:00|357.06|355.06|357.08|355.08|357.08|355.08|357.01|355.01|18
1724605030000|2024-08-25 16:57:10|357.06|355.06|357.05|355.05|357.12|355.12|357.05|355.05|16
1724605040000|2024-08-25 16:57:20|357.04|355.04|357.08|355.08|357.09|355.09|357.04|355.04|8
1724605050000|2024-08-25 16:57:30|357.07|355.07|357.1|355.1|357.13|355.13|357.07|355.07|15
1724605060000|2024-08-25 16:57:40|357.09|355.09|357.13|355.13|357.14|355.14|357.09|355.09|10
1724605070000|2024-08-25 16:57:50|357.12|355.12|357.15|355.15|357.18|355.18|357.09|355.09|17
1724605080000|2024-08-25 16:58:00|357.14|355.14|357.16|355.16|357.18|355.18|357.14|355.14|6
1724605090000|2024-08-25 16:58:10|357.15|355.15|357.1|355.1|357.15|355.15|357.06|355.06|23
1724605100000|2024-08-25 16:58:20|357.11|355.11|356.96|354.96|357.11|355.11|356.95|354.95|15
1724605110000|2024-08-25 16:58:30|356.92|354.92|356.86|354.86|356.93|354.93|356.86|354.86|20
1724605120000|2024-08-25 16:58:40|356.87|354.87|356.87|354.87|356.9|354.9|356.86|354.86|10
1724605130000|2024-08-25 16:58:50|356.88|354.88|356.91|354.91|356.92|354.92|356.88|354.88|7
1724605140000|2024-08-25 16:59:00|356.9|354.9|356.9|354.9|356.92|354.92|356.89|354.89|9
1724605150000|2024-08-25 16:59:10|356.94|354.94|356.85|354.85|356.94|354.94|356.84|354.84|19
1724605160000|2024-08-25 16:59:20|356.86|354.86|356.88|354.88|356.88|354.88|356.85|354.85|7
1724605170000|2024-08-25 16:59:30|356.9|354.9|356.99|354.99|356.99|354.99|356.89|354.89|7
1724605180000|2024-08-25 16:59:40|357|355|357.11|355.11|357.11|355.11|356.99|354.99|13
1724605190000|2024-08-25 16:59:50|357.13|355.13|357.16|355.16|357.17|355.17|357.12|355.12|13
1724605200000|2024-08-25 17:00:00|357.15|355.15|357.03|355.03|357.19|355.19|357.03|355.03|27
1724605210000|2024-08-25 17:00:10|357.05|355.05|357.12|355.12|357.12|355.12|357.05|355.05|5
1724605220000|2024-08-25 17:00:20|357.11|355.11|357.24|355.24|357.24|355.24|357.1|355.1|20
1724605230000|2024-08-25 17:00:30|357.23|355.23|357.27|355.27|357.27|355.27|357.14|355.14|14
1724605240000|2024-08-25 17:00:40|357.25|355.25|357.14|355.14|357.31|355.31|357.14|355.14|16
1724605250000|2024-08-25 17:00:50|357.16|355.16|357.2|355.2|357.2|355.2|357.15|355.15|9
1724605260000|2024-08-25 17:01:00|357.23|355.23|357.35|355.35|357.35|355.35|357.23|355.23|13
1724605270000|2024-08-25 17:01:10|357.36|355.36|357.46|355.46|357.46|355.46|357.33|355.33|18
1724605280000|2024-08-25 17:01:20|357.5|355.5|357.49|355.49|357.55|355.55|357.38|355.38|21
1724605290000|2024-08-25 17:01:30|357.5|355.5|357.5|355.5|357.59|355.59|357.49|355.49|15
1724605300000|2024-08-25 17:01:40|357.48|355.48|357.37|355.37|357.48|355.48|357.37|355.37|16
1724605310000|2024-08-25 17:01:50|357.4|355.4|357.26|355.26|357.45|355.45|357.26|355.26|23
1724605320000|2024-08-25 17:02:00|357.25|355.25|357.09|355.09|357.25|355.25|357.09|355.09|7
1724605330000|2024-08-25 17:02:10|357.08|355.08|357.35|355.35|357.36|355.36|357.08|355.08|31
1724605340000|2024-08-25 17:02:20|357.36|355.36|357.29|355.29|357.36|355.36|357.29|355.29|6
1724605350000|2024-08-25 17:02:30|357.28|355.28|357.39|355.39|357.39|355.39|357.25|355.25|15
1724605360000|2024-08-25 17:02:40|357.4|355.4|357.39|355.39|357.42|355.42|357.36|355.36|10
1724605370000|2024-08-25 17:02:50|357.4|355.4|357.48|355.48|357.5|355.5|357.4|355.4|14
1724605380000|2024-08-25 17:03:00|357.49|355.49|357.43|355.43|357.49|355.49|357.43|355.43|16
1724605390000|2024-08-25 17:03:10|357.42|355.42|357.11|355.11|357.42|355.42|357.11|355.11|16
1724605400000|2024-08-25 17:03:20|357.12|355.12|357.1|355.1|357.12|355.12|357.1|355.1|3
1724605410000|2024-08-25 17:03:30|357.11|355.11|357.16|355.16|357.19|355.19|357.1|355.1|12
1724605420000|2024-08-25 17:03:40|357.1|355.1|357.17|355.17|357.17|355.17|357.04|355.04|15
1724605430000|2024-08-25 17:03:50|357.15|355.15|357.28|355.28|357.29|355.29|357.15|355.15|15
1724605440000|2024-08-25 17:04:00|357.26|355.26|357.29|355.29|357.29|355.29|357.25|355.25|8
1724605450000|2024-08-25 17:04:10|357.31|355.31|357.36|355.36|357.37|355.37|357.31|355.31|5
1724605460000|2024-08-25 17:04:20|357.37|355.37|357.35|355.35|357.37|355.37|357.34|355.34|6
1724605470000|2024-08-25 17:04:30|357.36|355.36|357.47|355.47|357.48|355.48|357.36|355.36|12
1724605480000|2024-08-25 17:04:40|357.48|355.48|357.55|355.55|357.58|355.58|357.48|355.48|12
1724605490000|2024-08-25 17:04:50|357.54|355.54|357.56|355.56|357.56|355.56|357.54|355.54|3
1724605500000|2024-08-25 17:05:00|357.55|355.55|357.5|355.5|357.57|355.57|357.49|355.49|16
1724605510000|2024-08-25 17:05:10|357.49|355.49|357.38|355.38|357.51|355.51|357.38|355.38|12
1724605520000|2024-08-25 17:05:20|357.39|355.39|357.59|355.59|357.59|355.59|357.39|355.39|20
1724605530000|2024-08-25 17:05:30|357.58|355.58|357.59|355.59|357.59|355.59|357.54|355.54|12
1724605540000|2024-08-25 17:05:40|357.62|355.62|357.68|355.68|357.68|355.68|357.57|355.57|17
1724605550000|2024-08-25 17:05:50|357.69|355.69|357.87|355.87|357.94|355.94|357.67|355.67|26
1724605560000|2024-08-25 17:06:00|357.85|355.85|357.94|355.94|357.96|355.96|357.81|355.81|27
1724605570000|2024-08-25 17:06:10|357.93|355.93|357.79|355.79|357.93|355.93|357.78|355.78|17
1724605580000|2024-08-25 17:06:20|357.78|355.78|357.76|355.76|357.78|355.78|357.75|355.75|4
1724605590000|2024-08-25 17:06:30|357.75|355.75|357.75|355.75|357.77|355.77|357.75|355.75|4
1724605600000|2024-08-25 17:06:40|357.76|355.76|357.64|355.64|357.76|355.76|357.63|355.63|9
1724605610000|2024-08-25 17:06:50|357.63|355.63|357.61|355.61|357.65|355.65|357.61|355.61|5
1724605620000|2024-08-25 17:07:00|357.59|355.59|357.5|355.5|357.61|355.61|357.45|355.45|12
1724605630000|2024-08-25 17:07:10|357.48|355.48|357.45|355.45|357.49|355.49|357.45|355.45|9
1724605640000|2024-08-25 17:07:20|357.46|355.46|357.51|355.51|357.51|355.51|357.46|355.46|11
1724605650000|2024-08-25 17:07:30|357.54|355.54|357.49|355.49|357.56|355.56|357.47|355.47|15
1724605660000|2024-08-25 17:07:40|357.47|355.47|357.35|355.35|357.47|355.47|357.35|355.35|6
1724605670000|2024-08-25 17:07:50|357.3|355.3|357.28|355.28|357.31|355.31|357.25|355.25|12
1724605680000|2024-08-25 17:08:00|357.27|355.27|357.26|355.26|357.31|355.31|357.26|355.26|10
1724605690000|2024-08-25 17:08:10|357.27|355.27|357.29|355.29|357.36|355.36|357.27|355.27|13
1724605700000|2024-08-25 17:08:20|357.28|355.28|357.28|355.28|357.29|355.29|357.28|355.28|7
1724605710000|2024-08-25 17:08:30|357.29|355.29|357.28|355.28|357.31|355.31|357.27|355.27|14
1724605720000|2024-08-25 17:08:40|357.25|355.25|357.23|355.23|357.25|355.25|357.23|355.23|5
1724605730000|2024-08-25 17:08:50|357.17|355.17|357.17|355.17|357.17|355.17|357.1|355.1|12
1724605740000|2024-08-25 17:09:00|357.16|355.16|357.22|355.22|357.22|355.22|357.16|355.16|9
1724605750000|2024-08-25 17:09:10|357.27|355.27|357.4|355.4|357.4|355.4|357.27|355.27|10
1724605760000|2024-08-25 17:09:20|357.39|355.39|357.37|355.37|357.41|355.41|357.37|355.37|8
1724605770000|2024-08-25 17:09:30|357.38|355.38|357.48|355.48|357.49|355.49|357.38|355.38|13
1724605780000|2024-08-25 17:09:40|357.49|355.49|357.57|355.57|357.57|355.57|357.49|355.49|5
1724605790000|2024-08-25 17:09:50|357.59|355.59|357.68|355.68|357.69|355.69|357.56|355.56|20
1724605800000|2024-08-25 17:10:00|357.69|355.69|357.78|355.78|357.85|355.85|357.69|355.69|17
1724605810000|2024-08-25 17:10:10|357.8|355.8|357.91|355.91|357.92|355.92|357.78|355.78|25
1724605820000|2024-08-25 17:10:20|357.93|355.93|358.07|356.07|358.09|356.09|357.92|355.92|17
1724605830000|2024-08-25 17:10:30|358.05|356.05|358.06|356.06|358.09|356.09|358.02|356.02|18
1724605840000|2024-08-25 17:10:40|358.07|356.07|357.99|355.99|358.09|356.09|357.99|355.99|21
1724605850000|2024-08-25 17:10:50|357.98|355.98|358|356|358.04|356.04|357.98|355.98|11
1724605860000|2024-08-25 17:11:00|357.99|355.99|357.99|355.99|358.12|356.12|357.95|355.95|21
1724605870000|2024-08-25 17:11:10|357.98|355.98|357.88|355.88|357.99|355.99|357.87|355.87|17
1724605880000|2024-08-25 17:11:20|357.79|355.79|357.78|355.78|357.8|355.8|357.77|355.77|4
1724605890000|2024-08-25 17:11:30|357.77|355.77|357.79|355.79|357.81|355.81|357.77|355.77|15
1724605900000|2024-08-25 17:11:40|357.8|355.8|357.95|355.95|357.96|355.96|357.8|355.8|17
1724605910000|2024-08-25 17:11:50|357.93|355.93|357.97|355.97|357.97|355.97|357.92|355.92|7
1724605920000|2024-08-25 17:12:00|357.98|355.98|357.94|355.94|358.02|356.02|357.94|355.94|12
1724605930000|2024-08-25 17:12:10|357.95|355.95|357.94|355.94|357.96|355.96|357.89|355.89|16
1724605940000|2024-08-25 17:12:20|357.93|355.93|357.88|355.88|357.93|355.93|357.88|355.88|3
1724605950000|2024-08-25 17:12:30|357.87|355.87|358.03|356.03|358.03|356.03|357.87|355.87|13
1724605960000|2024-08-25 17:12:40|358.04|356.04|358.06|356.06|358.06|356.06|358.04|356.04|7
1724605970000|2024-08-25 17:12:50|358.07|356.07|358.05|356.05|358.11|356.11|358.04|356.04|14
1724605980000|2024-08-25 17:13:00|358.06|356.06|358.14|356.14|358.18|356.18|358.06|356.06|25
1724605990000|2024-08-25 17:13:10|358.13|356.13|358.02|356.02|358.16|356.16|358.01|356.01|14
1724606000000|2024-08-25 17:13:20|358.03|356.03|357.95|355.95|358.03|356.03|357.95|355.95|6
1724606010000|2024-08-25 17:13:30|357.97|355.97|357.96|355.96|357.97|355.97|357.88|355.88|17
1724606020000|2024-08-25 17:13:40|357.97|355.97|357.97|355.97|357.97|355.97|357.94|355.94|9
1724606030000|2024-08-25 17:13:50|357.96|355.96|357.97|355.97|357.97|355.97|357.86|355.86|20
1724606040000|2024-08-25 17:14:00|357.99|355.99|357.88|355.88|357.99|355.99|357.88|355.88|11
1724606050000|2024-08-25 17:14:10|357.84|355.84|357.98|355.98|358|356|357.84|355.84|23
1724606060000|2024-08-25 17:14:20|357.99|355.99|358.03|356.03|358.03|356.03|357.99|355.99|8
1724606070000|2024-08-25 17:14:30|358.02|356.02|358.03|356.03|358.04|356.04|358.01|356.01|10
1724606080000|2024-08-25 17:14:40|357.99|355.99|357.82|355.82|357.99|355.99|357.82|355.82|12
1724606090000|2024-08-25 17:14:50|357.83|355.83|357.82|355.82|357.87|355.87|357.82|355.82|10
1724606100000|2024-08-25 17:15:00|357.8|355.8|357.76|355.76|357.87|355.87|357.71|355.71|20
1724606110000|2024-08-25 17:15:10|357.75|355.75|357.54|355.54|357.75|355.75|357.54|355.54|7
1724606120000|2024-08-25 17:15:20|357.53|355.53|357.7|355.7|357.72|355.72|357.53|355.53|12
1724606130000|2024-08-25 17:15:30|357.69|355.69|357.66|355.66|357.69|355.69|357.65|355.65|6
1724606140000|2024-08-25 17:15:40|357.65|355.65|357.7|355.7|357.7|355.7|357.57|355.57|19
1724606150000|2024-08-25 17:15:50|357.71|355.71|357.62|355.62|357.73|355.73|357.56|355.56|15
1724606160000|2024-08-25 17:16:00|357.64|355.64|357.75|355.75|357.75|355.75|357.63|355.63|16
1724606170000|2024-08-25 17:16:10|357.74|355.74|357.73|355.73|357.75|355.75|357.73|355.73|4
1724606180000|2024-08-25 17:16:20|357.7|355.7|357.54|355.54|357.75|355.75|357.54|355.54|17
1724606190000|2024-08-25 17:16:30|357.52|355.52|357.45|355.45|357.56|355.56|357.45|355.45|19
1724606200000|2024-08-25 17:16:40|357.46|355.46|357.37|355.37|357.46|355.46|357.34|355.34|16
1724606210000|2024-08-25 17:16:50|357.39|355.39|357.42|355.42|357.46|355.46|357.39|355.39|9
1724606220000|2024-08-25 17:17:00|357.43|355.43|357.18|355.18|357.43|355.43|357.17|355.17|17
1724606230000|2024-08-25 17:17:10|357.17|355.17|357.18|355.18|357.18|355.18|357.1|355.1|10
1724606240000|2024-08-25 17:17:20|357.19|355.19|357.09|355.09|357.23|355.23|357.09|355.09|12
1724606250000|2024-08-25 17:17:30|357.14|355.14|357.27|355.27|357.28|355.28|357.14|355.14|15
1724606260000|2024-08-25 17:17:40|357.26|355.26|357.32|355.32|357.32|355.32|357.26|355.26|8
1724606270000|2024-08-25 17:17:50|357.33|355.33|357.3|355.3|357.35|355.35|357.28|355.28|10
1724606280000|2024-08-25 17:18:00|357.29|355.29|357.28|355.28|357.3|355.3|357.26|355.26|10
1724606290000|2024-08-25 17:18:10|357.27|355.27|357.1|355.1|357.27|355.27|357.08|355.08|18
1724606300000|2024-08-25 17:18:20|357.06|355.06|357.1|355.1|357.1|355.1|357.04|355.04|12
1724606310000|2024-08-25 17:18:30|357.11|355.11|357.11|355.11|357.18|355.18|357.1|355.1|11
1724606320000|2024-08-25 17:18:40|357.12|355.12|357.14|355.14|357.14|355.14|357.12|355.12|2
1724606330000|2024-08-25 17:18:50|357.22|355.22|357.26|355.26|357.27|355.27|357.21|355.21|6
1724606340000|2024-08-25 17:19:00|357.27|355.27|357.22|355.22|357.27|355.27|357.2|355.2|13
1724606350000|2024-08-25 17:19:10|357.21|355.21|357.33|355.33|357.33|355.33|357.2|355.2|15
1724606360000|2024-08-25 17:19:20|357.34|355.34|357.33|355.33|357.37|355.37|357.32|355.32|13
1724606370000|2024-08-25 17:19:30|357.34|355.34|357.34|355.34|357.36|355.36|357.34|355.34|4
1724606380000|2024-08-25 17:19:40|357.35|355.35|357.31|355.31|357.35|355.35|357.3|355.3|4
1724606390000|2024-08-25 17:19:50|357.3|355.3|357.21|355.21|357.31|355.31|357.18|355.18|15
1724606400000|2024-08-25 17:20:00|357.22|355.22|357.41|355.41|357.42|355.42|357.21|355.21|20
1724606410000|2024-08-25 17:20:10|357.4|355.4|357.39|355.39|357.41|355.41|357.39|355.39|8
1724606420000|2024-08-25 17:20:20|357.38|355.38|357.19|355.19|357.38|355.38|357.19|355.19|9
1724606430000|2024-08-25 17:20:30|357.2|355.2|357.19|355.19|357.21|355.21|357.16|355.16|9
1724606440000|2024-08-25 17:20:40|357.2|355.2|357.19|355.19|357.27|355.27|357.19|355.19|18
1724606450000|2024-08-25 17:20:50|357.18|355.18|357.11|355.11|357.18|355.18|357.1|355.1|8
1724606460000|2024-08-25 17:21:00|357.1|355.1|357.15|355.15|357.22|355.22|357.08|355.08|20
1724606470000|2024-08-25 17:21:10|357.14|355.14|357.05|355.05|357.16|355.16|357.05|355.05|7
1724606480000|2024-08-25 17:21:20|357.04|355.04|356.91|354.91|357.07|355.07|356.91|354.91|11
1724606490000|2024-08-25 17:21:30|356.9|354.9|357|355|357|355|356.87|354.87|24
1724606500000|2024-08-25 17:21:40|356.99|354.99|357.02|355.02|357.03|355.03|356.99|354.99|9
1724606510000|2024-08-25 17:21:50|357.03|355.03|357.01|355.01|357.03|355.03|356.99|354.99|5
1724606520000|2024-08-25 17:22:00|357|355|357.03|355.03|357.09|355.09|357|355|18
1724606530000|2024-08-25 17:22:10|357.02|355.02|356.98|354.98|357.03|355.03|356.98|354.98|6
1724606540000|2024-08-25 17:22:20|356.99|354.99|357.04|355.04|357.06|355.06|356.99|354.99|7
1724606550000|2024-08-25 17:22:30|357.06|355.06|357.16|355.16|357.16|355.16|357.04|355.04|9
1724606560000|2024-08-25 17:22:40|357.14|355.14|357.14|355.14|357.16|355.16|357.14|355.14|5
1724606570000|2024-08-25 17:22:50|357.15|355.15|357.17|355.17|357.19|355.19|357.15|355.15|13
1724606580000|2024-08-25 17:23:00|357.16|355.16|357.23|355.23|357.28|355.28|357.16|355.16|12
1724606590000|2024-08-25 17:23:10|357.22|355.22|357.22|355.22|357.23|355.23|357.22|355.22|3
1724606600000|2024-08-25 17:23:20|357.2|355.2|357.26|355.26|357.26|355.26|357.2|355.2|10
1724606610000|2024-08-25 17:23:30|357.25|355.25|357.13|355.13|357.26|355.26|357.08|355.08|15
1724606620000|2024-08-25 17:23:40|357.14|355.14|357.12|355.12|357.15|355.15|357.12|355.12|5
1724606630000|2024-08-25 17:23:50|357.13|355.13|357.09|355.09|357.13|355.13|357.05|355.05|6
1724606640000|2024-08-25 17:24:00|357.08|355.08|357.08|355.08|357.09|355.09|357.07|355.07|6
1724606650000|2024-08-25 17:24:10|357.09|355.09|356.86|354.86|357.09|355.09|356.86|354.86|11
1724606660000|2024-08-25 17:24:20|356.85|354.85|356.85|354.85|356.85|354.85|356.85|354.85|1
1724606670000|2024-08-25 17:24:30|356.83|354.83|356.92|354.92|356.92|354.92|356.77|354.77|15
1724606680000|2024-08-25 17:24:40|356.93|354.93|356.83|354.83|356.93|354.93|356.82|354.82|7
1724606690000|2024-08-25 17:24:50|356.82|354.82|356.87|354.87|356.89|354.89|356.82|354.82|8
1724606700000|2024-08-25 17:25:00|356.86|354.86|356.79|354.79|356.87|354.87|356.77|354.77|13
1724606710000|2024-08-25 17:25:10|356.8|354.8|356.77|354.77|356.8|354.8|356.77|354.77|4
1724606720000|2024-08-25 17:25:20|356.78|354.78|356.69|354.69|356.78|354.78|356.69|354.69|15
1724606730000|2024-08-25 17:25:30|356.7|354.7|356.64|354.64|356.71|354.71|356.64|354.64|15
1724606740000|2024-08-25 17:25:40|356.63|354.63|356.53|354.53|356.63|354.63|356.5|354.5|15
1724606750000|2024-08-25 17:25:50|356.54|354.54|356.54|354.54|356.54|354.54|356.5|354.5|10
1724606760000|2024-08-25 17:26:00|356.52|354.52|356.62|354.62|356.66|354.66|356.52|354.52|18
1724606770000|2024-08-25 17:26:10|356.64|354.64|356.63|354.63|356.69|354.69|356.62|354.62|16
1724606780000|2024-08-25 17:26:20|356.64|354.64|356.75|354.75|356.75|354.75|356.62|354.62|20
1724606790000|2024-08-25 17:26:30|356.74|354.74|356.71|354.71|356.74|354.74|356.69|354.69|11
1724606800000|2024-08-25 17:26:40|356.72|354.72|356.63|354.63|356.72|354.72|356.61|354.61|10
1724606810000|2024-08-25 17:26:50|356.62|354.62|356.51|354.51|356.62|354.62|356.51|354.51|6
1724606820000|2024-08-25 17:27:00|356.5|354.5|356.26|354.26|356.5|354.5|356.21|354.21|10
1724606830000|2024-08-25 17:27:10|356.25|354.25|356.22|354.22|356.27|354.27|356.17|354.17|18
1724606840000|2024-08-25 17:27:20|356.23|354.23|356.3|354.3|356.31|354.31|356.23|354.23|5
1724606850000|2024-08-25 17:27:30|356.29|354.29|356.39|354.39|356.43|354.43|356.29|354.29|12
1724606860000|2024-08-25 17:27:40|356.37|354.37|356.33|354.33|356.37|354.37|356.33|354.33|7
1724606870000|2024-08-25 17:27:50|356.34|354.34|356.4|354.4|356.4|354.4|356.33|354.33|11
1724606880000|2024-08-25 17:28:00|356.41|354.41|356.42|354.42|356.42|354.42|356.4|354.4|4
1724606890000|2024-08-25 17:28:10|356.4|354.4|356.35|354.35|356.41|354.41|356.35|354.35|6
1724606900000|2024-08-25 17:28:20|356.33|354.33|356.4|354.4|356.4|354.4|356.33|354.33|7
1724606910000|2024-08-25 17:28:30|356.41|354.41|356.42|354.42|356.43|354.43|356.39|354.39|15
1724606920000|2024-08-25 17:28:40|356.41|354.41|356.4|354.4|356.41|354.41|356.4|354.4|2
1724606930000|2024-08-25 17:28:50|356.39|354.39|356.41|354.41|356.41|354.41|356.37|354.37|6
1724606940000|2024-08-25 17:29:00|356.4|354.4|356.39|354.39|356.4|354.4|356.39|354.39|14
1724606950000|2024-08-25 17:29:10|356.4|354.4|356.4|354.4|356.4|354.4|356.4|354.4|1
1724606960000|2024-08-25 17:29:20|356.41|354.41|356.5|354.5|356.51|354.51|356.41|354.41|10
1724606970000|2024-08-25 17:29:30|356.51|354.51|356.49|354.49|356.51|354.51|356.44|354.44|14
1724606980000|2024-08-25 17:29:40|356.46|354.46|356.47|354.47|356.48|354.48|356.46|354.46|4
1724606990000|2024-08-25 17:29:50|356.48|354.48|356.58|354.58|356.59|354.59|356.48|354.48|4
1724607000000|2024-08-25 17:30:00|356.56|354.56|356.58|354.58|356.58|354.58|356.55|354.55|8
1724607010000|2024-08-25 17:30:10|356.54|354.54|356.5|354.5|356.55|354.55|356.49|354.49|5
1724607020000|2024-08-25 17:30:20|356.48|354.48|356.46|354.46|356.51|354.51|356.39|354.39|15
1724607030000|2024-08-25 17:30:30|356.44|354.44|356.51|354.51|356.51|354.51|356.44|354.44|11
1724607040000|2024-08-25 17:30:40|356.52|354.52|356.61|354.61|356.67|354.67|356.52|354.52|12
1724607050000|2024-08-25 17:30:50|356.55|354.55|356.49|354.49|356.57|354.57|356.47|354.47|11
1724607060000|2024-08-25 17:31:00|356.48|354.48|356.48|354.48|356.52|354.52|356.47|354.47|16
1724607070000|2024-08-25 17:31:10|356.52|354.52|356.61|354.61|356.61|354.61|356.52|354.52|7
1724607080000|2024-08-25 17:31:20|356.65|354.65|356.91|354.91|356.95|354.95|356.65|354.65|10
1724607090000|2024-08-25 17:31:30|356.88|354.88|356.89|354.89|356.9|354.9|356.88|354.88|4
1724607100000|2024-08-25 17:31:40|356.88|354.88|356.87|354.87|356.88|354.88|356.8|354.8|8
1724607110000|2024-08-25 17:31:50|356.86|354.86|356.87|354.87|356.9|354.9|356.84|354.84|11
1724607120000|2024-08-25 17:32:00|356.88|354.88|356.96|354.96|356.96|354.96|356.87|354.87|10
1724607130000|2024-08-25 17:32:10|356.95|354.95|356.96|354.96|356.97|354.97|356.88|354.88|15
1724607140000|2024-08-25 17:32:20|356.99|354.99|356.86|354.86|356.99|354.99|356.86|354.86|18
1724607150000|2024-08-25 17:32:30|356.87|354.87|356.68|354.68|356.87|354.87|356.67|354.67|13
1724607160000|2024-08-25 17:32:40|356.69|354.69|356.63|354.63|356.69|354.69|356.63|354.63|5
1724607170000|2024-08-25 17:32:50|356.62|354.62|356.55|354.55|356.62|354.62|356.55|354.55|11
1724607180000|2024-08-25 17:33:00|356.54|354.54|356.48|354.48|356.54|354.54|356.47|354.47|19
1724607190000|2024-08-25 17:33:10|356.49|354.49|356.44|354.44|356.5|354.5|356.44|354.44|11
1724607200000|2024-08-25 17:33:20|356.43|354.43|356.47|354.47|356.47|354.47|356.43|354.43|11
1724607210000|2024-08-25 17:33:30|356.45|354.45|356.46|354.46|356.5|354.5|356.45|354.45|8
1724607220000|2024-08-25 17:33:40|356.48|354.48|356.53|354.53|356.54|354.54|356.43|354.43|11
1724607230000|2024-08-25 17:33:50|356.52|354.52|356.62|354.62|356.63|354.63|356.52|354.52|14
1724607240000|2024-08-25 17:34:00|356.64|354.64|356.71|354.71|356.73|354.73|356.64|354.64|11
1724607250000|2024-08-25 17:34:10|356.7|354.7|356.7|354.7|356.73|354.73|356.69|354.69|7
1724607260000|2024-08-25 17:34:20|356.69|354.69|356.72|354.72|356.74|354.74|356.69|354.69|11
1724607270000|2024-08-25 17:34:30|356.73|354.73|356.76|354.76|356.76|354.76|356.73|354.73|4
1724607280000|2024-08-25 17:34:40|356.77|354.77|356.85|354.85|356.85|354.85|356.75|354.75|19
1724607290000|2024-08-25 17:34:50|356.84|354.84|356.88|354.88|356.92|354.92|356.84|354.84|13
1724607300000|2024-08-25 17:35:00|356.89|354.89|356.87|354.87|356.92|354.92|356.87|354.87|17
1724607310000|2024-08-25 17:35:10|356.85|354.85|356.86|354.86|356.87|354.87|356.81|354.81|9
1724607320000|2024-08-25 17:35:20|356.87|354.87|356.79|354.79|356.87|354.87|356.77|354.77|14
1724607330000|2024-08-25 17:35:30|356.76|354.76|356.79|354.79|356.79|354.79|356.75|354.75|4
1724607340000|2024-08-25 17:35:40|356.77|354.77|356.85|354.85|356.85|354.85|356.77|354.77|11
1724607350000|2024-08-25 17:35:50|356.82|354.82|356.79|354.79|356.83|354.83|356.77|354.77|7
1724607360000|2024-08-25 17:36:00|356.78|354.78|356.69|354.69|356.79|354.79|356.69|354.69|17
1724607370000|2024-08-25 17:36:10|356.67|354.67|356.61|354.61|356.67|354.67|356.56|354.56|10
1724607380000|2024-08-25 17:36:20|356.62|354.62|356.74|354.74|356.74|354.74|356.61|354.61|8
1724607390000|2024-08-25 17:36:30|356.75|354.75|356.7|354.7|356.76|354.76|356.7|354.7|6
1724607400000|2024-08-25 17:36:40|356.69|354.69|356.57|354.57|356.69|354.69|356.54|354.54|16
1724607410000|2024-08-25 17:36:50|356.56|354.56|356.58|354.58|356.59|354.59|356.55|354.55|8
1724607420000|2024-08-25 17:37:00|356.57|354.57|356.53|354.53|356.57|354.57|356.5|354.5|16
1724607430000|2024-08-25 17:37:10|356.52|354.52|356.52|354.52|356.53|354.53|356.52|354.52|9
1724607440000|2024-08-25 17:37:20|356.53|354.53|356.71|354.71|356.73|354.73|356.53|354.53|13
1724607450000|2024-08-25 17:37:30|356.72|354.72|356.98|354.98|356.98|354.98|356.72|354.72|17
1724607460000|2024-08-25 17:37:40|356.97|354.97|356.96|354.96|356.97|354.97|356.94|354.94|11
1724607470000|2024-08-25 17:37:50|356.97|354.97|356.98|354.98|356.98|354.98|356.94|354.94|11
1724607480000|2024-08-25 17:38:00|356.97|354.97|357.09|355.09|357.11|355.11|356.97|354.97|16
1724607490000|2024-08-25 17:38:10|357.08|355.08|357.09|355.09|357.09|355.09|357.06|355.06|12
1724607500000|2024-08-25 17:38:20|357.11|355.11|357.05|355.05|357.11|355.11|357.03|355.03|13
1724607510000|2024-08-25 17:38:30|357.03|355.03|357.1|355.1|357.11|355.11|357.03|355.03|9
1724607520000|2024-08-25 17:38:40|357.11|355.11|357.12|355.12|357.12|355.12|357.11|355.11|4
1724607530000|2024-08-25 17:38:50|357.11|355.11|357.08|355.08|357.12|355.12|357.08|355.08|6
1724607540000|2024-08-25 17:39:00|357.07|355.07|357.12|355.12|357.12|355.12|357.07|355.07|6
1724607600000|2024-08-25 17:40:00|357.14|355.14|357.14|355.14|357.15|355.15|357.14|355.14|3
1724607620000|2024-08-25 17:40:20|357.12|355.12|357.12|355.12|357.12|355.12|357.12|355.12|1
1724607630000|2024-08-25 17:40:30|357.11|355.11|357.09|355.09|357.11|355.11|357.02|355.02|8
1724607640000|2024-08-25 17:40:40|357.08|355.08|356.98|354.98|357.08|355.08|356.98|354.98|8
1724607650000|2024-08-25 17:40:50|357|355|357.02|355.02|357.02|355.02|356.97|354.97|8
1724607660000|2024-08-25 17:41:00|357.04|355.04|357.12|355.12|357.12|355.12|357.04|355.04|8
1724607690000|2024-08-25 17:41:30|357.13|355.13|357.16|355.16|357.18|355.18|357.13|355.13|12
1724607720000|2024-08-25 17:42:00|357.14|355.14|357.14|355.14|357.14|355.14|357.14|355.14|1
1724607750000|2024-08-25 17:42:30|357.15|355.15|357.17|355.17|357.18|355.18|357.14|355.14|9
1724607760000|2024-08-25 17:42:40|357.18|355.18|357.18|355.18|357.18|355.18|357.16|355.16|5
1724607770000|2024-08-25 17:42:50|357.2|355.2|357.26|355.26|357.26|355.26|357.2|355.2|6
1724607780000|2024-08-25 17:43:00|357.27|355.27|357.26|355.26|357.27|355.27|357.26|355.26|2
1724607790000|2024-08-25 17:43:10|357.23|355.23|357.23|355.23|357.23|355.23|357.23|355.23|1
1724607810000|2024-08-25 17:43:30|357.24|355.24|357.25|355.25|357.25|355.25|357.23|355.23|4
1724607820000|2024-08-25 17:43:40|357.26|355.26|357.26|355.26|357.26|355.26|357.26|355.26|1
1724607830000|2024-08-25 17:43:50|357.23|355.23|357.23|355.23|357.23|355.23|357.23|355.23|1
1724607840000|2024-08-25 17:44:00|357.24|355.24|357.38|355.38|357.38|355.38|357.23|355.23|8
1724607850000|2024-08-25 17:44:10|357.39|355.39|357.4|355.4|357.4|355.4|357.39|355.39|2
1724607860000|2024-08-25 17:44:20|357.41|355.41|357.67|355.67|357.7|355.7|357.4|355.4|7
1724607870000|2024-08-25 17:44:30|357.68|355.68|357.65|355.65|357.68|355.68|357.65|355.65|6
1724607880000|2024-08-25 17:44:40|357.62|355.62|357.62|355.62|357.64|355.64|357.6|355.6|11
1724607890000|2024-08-25 17:44:50|357.63|355.63|357.61|355.61|357.64|355.64|357.61|355.61|4
1724607900000|2024-08-25 17:45:00|357.6|355.6|357.58|355.58|357.6|355.6|357.55|355.55|6
1724607910000|2024-08-25 17:45:10|357.6|355.6|357.63|355.63|357.64|355.64|357.59|355.59|9
1724607920000|2024-08-25 17:45:20|357.61|355.61|357.5|355.5|357.61|355.61|357.45|355.45|9
1724607930000|2024-08-25 17:45:30|357.49|355.49|357.55|355.55|357.58|355.58|357.49|355.49|11
1724607940000|2024-08-25 17:45:40|357.56|355.56|357.46|355.46|357.56|355.56|357.45|355.45|5
1724607950000|2024-08-25 17:45:50|357.45|355.45|357.38|355.38|357.45|355.45|357.35|355.35|8
1724607960000|2024-08-25 17:46:00|357.35|355.35|357.36|355.36|357.36|355.36|357.34|355.34|8
1724607970000|2024-08-25 17:46:10|357.35|355.35|357.28|355.28|357.35|355.35|357.26|355.26|13
1724607980000|2024-08-25 17:46:20|357.26|355.26|357.26|355.26|357.26|355.26|357.25|355.25|3
1724607990000|2024-08-25 17:46:30|357.25|355.25|357.23|355.23|357.26|355.26|357.22|355.22|5
1724608000000|2024-08-25 17:46:40|357.22|355.22|357.19|355.19|357.22|355.22|357.19|355.19|4
1724608010000|2024-08-25 17:46:50|357.18|355.18|357.16|355.16|357.18|355.18|357.13|355.13|9
1724608080000|2024-08-25 17:48:00|357.17|355.17|357.16|355.16|357.17|355.17|357.16|355.16|4
1724608090000|2024-08-25 17:48:10|357.11|355.11|357.1|355.1|357.11|355.11|357.1|355.1|4
1724608100000|2024-08-25 17:48:20|357.11|355.11|357.07|355.07|357.11|355.11|357.07|355.07|5
1724608110000|2024-08-25 17:48:30|357.09|355.09|357.04|355.04|357.09|355.09|357.04|355.04|4
1724608120000|2024-08-25 17:48:40|357.05|355.05|357.12|355.12|357.15|355.15|357.04|355.04|15
1724608130000|2024-08-25 17:48:50|357.11|355.11|357.1|355.1|357.11|355.11|357.1|355.1|2
1724608140000|2024-08-25 17:49:00|357.09|355.09|357.11|355.11|357.12|355.12|357.05|355.05|19
1724608150000|2024-08-25 17:49:10|357.12|355.12|357.11|355.11|357.12|355.12|357.09|355.09|7
1724608160000|2024-08-25 17:49:20|357.12|355.12|357.13|355.13|357.16|355.16|357.12|355.12|9
1724608170000|2024-08-25 17:49:30|357.14|355.14|357.1|355.1|357.14|355.14|357.1|355.1|5
1724608180000|2024-08-25 17:49:40|357.11|355.11|356.97|354.97|357.11|355.11|356.97|354.97|11
1724608190000|2024-08-25 17:49:50|356.91|354.91|356.92|354.92|356.93|354.93|356.87|354.87|10
1724608200000|2024-08-25 17:50:00|356.91|354.91|356.94|354.94|356.94|354.94|356.91|354.91|4
1724608210000|2024-08-25 17:50:10|356.97|354.97|356.99|354.99|356.99|354.99|356.97|354.97|4
1724608260000|2024-08-25 17:51:00|357.03|355.03|357.09|355.09|357.09|355.09|357.03|355.03|4
1724608270000|2024-08-25 17:51:10|357.1|355.1|357.12|355.12|357.12|355.12|357.1|355.1|3
1724608280000|2024-08-25 17:51:20|357.11|355.11|361.06|359.06|361.06|359.06|357.11|355.11|8
1724608290000|2024-08-25 17:51:30|361.33|359.33|362.26|360.26|362.72|360.72|361.33|359.33|37
1724608300000|2024-08-25 17:51:40|362.25|360.25|362.71|360.71|362.71|360.71|362.11|360.11|27
1724608310000|2024-08-25 17:51:50|362.73|360.73|362.56|360.56|362.73|360.73|362.56|360.56|15
1724608320000|2024-08-25 17:52:00|362.55|360.55|362.76|360.76|362.76|360.76|362.54|360.54|16
1724608330000|2024-08-25 17:52:10|362.82|360.82|362.46|360.46|362.82|360.82|362.39|360.39|15
1724608340000|2024-08-25 17:52:20|362.45|360.45|362.43|360.43|362.5|360.5|362.43|360.43|9
1724608350000|2024-08-25 17:52:30|362.44|360.44|362.57|360.57|363.09|361.09|362.44|360.44|28
1724608360000|2024-08-25 17:52:40|362.56|360.56|362.97|360.97|362.97|360.97|362.56|360.56|20
1724608370000|2024-08-25 17:52:50|363.06|361.06|362.13|360.13|363.09|361.09|362.11|360.11|32
1724608380000|2024-08-25 17:53:00|362.11|360.11|361.91|359.91|362.16|360.16|361.85|359.85|28
1724608390000|2024-08-25 17:53:10|361.9|359.9|363.15|361.15|363.85|361.85|361.56|359.56|31
1724608400000|2024-08-25 17:53:20|363.14|361.14|363.47|361.47|363.52|361.52|363.14|361.14|24
1724608410000|2024-08-25 17:53:30|363.42|361.42|363.31|361.31|363.45|361.45|363.25|361.25|22
1724608420000|2024-08-25 17:53:40|363.29|361.29|363.14|361.14|363.33|361.33|363.11|361.11|19
1724608430000|2024-08-25 17:53:50|363.13|361.13|362.97|360.97|363.14|361.14|362.94|360.94|21
1724608440000|2024-08-25 17:54:00|362.96|360.96|362.53|360.53|362.96|360.96|362.52|360.52|26
1724608450000|2024-08-25 17:54:10|362.57|360.57|362.5|360.5|362.57|360.57|362.49|360.49|8
1724608460000|2024-08-25 17:54:20|362.51|360.51|362.6|360.6|362.61|360.61|362.48|360.48|15
1724608470000|2024-08-25 17:54:30|362.66|360.66|362.59|360.59|362.67|360.67|362.59|360.59|11
1724608480000|2024-08-25 17:54:40|362.61|360.61|362.29|360.29|362.61|360.61|362.27|360.27|16
1724608490000|2024-08-25 17:54:50|362.27|360.27|362.72|360.72|362.82|360.82|362.27|360.27|23
1724608500000|2024-08-25 17:55:00|362.74|360.74|363.57|361.57|363.57|361.57|362.74|360.74|20
1724608510000|2024-08-25 17:55:10|363.49|361.49|363.48|361.48|363.62|361.62|363.45|361.45|17
1724608520000|2024-08-25 17:55:20|363.5|361.5|362.88|360.88|363.5|361.5|362.86|360.86|24
1724608530000|2024-08-25 17:55:30|362.9|360.9|362.24|360.24|362.9|360.9|362.18|360.18|27
1724608540000|2024-08-25 17:55:40|362.31|360.31|362.07|360.07|362.31|360.31|361.97|359.97|28
1724608550000|2024-08-25 17:55:50|362.05|360.05|361.95|359.95|362.05|360.05|361.89|359.89|18
1724608560000|2024-08-25 17:56:00|361.98|359.98|362.13|360.13|362.13|360.13|361.98|359.98|20
1724608570000|2024-08-25 17:56:10|362.15|360.15|362.22|360.22|362.22|360.22|362.15|360.15|8
1724608580000|2024-08-25 17:56:20|362.31|360.31|362.39|360.39|362.42|360.42|362.26|360.26|27
1724608590000|2024-08-25 17:56:30|362.41|360.41|361.95|359.95|362.44|360.44|361.89|359.89|18
1724608600000|2024-08-25 17:56:40|361.94|359.94|361.95|359.95|361.96|359.96|361.94|359.94|6
1724608610000|2024-08-25 17:56:50|361.96|359.96|361.89|359.89|361.96|359.96|361.89|359.89|9
1724608620000|2024-08-25 17:57:00|361.93|359.93|361.86|359.86|361.94|359.94|361.86|359.86|20
1724608630000|2024-08-25 17:57:10|361.91|359.91|361.95|359.95|361.95|359.95|361.91|359.91|6
1724608640000|2024-08-25 17:57:20|361.93|359.93|361.91|359.91|361.94|359.94|361.91|359.91|10
1724608650000|2024-08-25 17:57:30|361.92|359.92|361.9|359.9|361.92|359.92|361.89|359.89|5
1724608660000|2024-08-25 17:57:40|361.89|359.89|361.84|359.84|361.89|359.89|361.77|359.77|15
1724608670000|2024-08-25 17:57:50|361.83|359.83|361.49|359.49|361.83|359.83|361.49|359.49|11
1724608680000|2024-08-25 17:58:00|361.5|359.5|361.57|359.57|361.62|359.62|361.42|359.42|14
1724608690000|2024-08-25 17:58:10|361.58|359.58|361.52|359.52|361.61|359.61|361.5|359.5|16
1724608700000|2024-08-25 17:58:20|361.53|359.53|361.46|359.46|361.54|359.54|361.46|359.46|12
1724608710000|2024-08-25 17:58:30|361.47|359.47|361.54|359.54|361.56|359.56|361.47|359.47|13
1724608720000|2024-08-25 17:58:40|361.51|359.51|361.62|359.62|361.65|359.65|361.51|359.51|20
1724608730000|2024-08-25 17:58:50|361.61|359.61|361.98|359.98|362.03|360.03|361.61|359.61|15
1724608740000|2024-08-25 17:59:00|362.02|360.02|361.95|359.95|362.12|360.12|361.92|359.92|19
1724608750000|2024-08-25 17:59:10|361.94|359.94|361.9|359.9|361.95|359.95|361.9|359.9|14
1724608760000|2024-08-25 17:59:20|361.91|359.91|362.06|360.06|362.08|360.08|361.9|359.9|11
1724608770000|2024-08-25 17:59:30|362.07|360.07|361.97|359.97|362.09|360.09|361.97|359.97|9
1724608780000|2024-08-25 17:59:40|361.96|359.96|361.85|359.85|361.96|359.96|361.85|359.85|9
1724608790000|2024-08-25 17:59:50|361.81|359.81|361.75|359.75|361.83|359.83|361.74|359.74|17
1724608800000|2024-08-25 18:00:00|361.74|359.74|361.58|359.58|361.74|359.74|361.52|359.52|13
1724608810000|2024-08-25 18:00:10|361.59|359.59|361.74|359.74|361.79|359.79|361.51|359.51|23
1724608820000|2024-08-25 18:00:20|361.73|359.73|361.66|359.66|361.73|359.73|361.66|359.66|10
1724608830000|2024-08-25 18:00:30|361.63|359.63|361.63|359.63|361.77|359.77|361.61|359.61|22
1724608840000|2024-08-25 18:00:40|361.62|359.62|361.24|359.24|361.62|359.62|361.21|359.21|25
1724608850000|2024-08-25 18:00:50|361.25|359.25|361.14|359.14|361.25|359.25|361.1|359.1|20
1724608860000|2024-08-25 18:01:00|361.13|359.13|360.97|358.97|361.13|359.13|360.95|358.95|14
1724608870000|2024-08-25 18:01:10|360.96|358.96|360.81|358.81|360.96|358.96|360.81|358.81|20
1724608880000|2024-08-25 18:01:20|360.8|358.8|360.72|358.72|360.8|358.8|360.7|358.7|16
1724608890000|2024-08-25 18:01:30|360.69|358.69|360.87|358.87|360.87|358.87|360.64|358.64|12
1724608900000|2024-08-25 18:01:40|360.88|358.88|360.89|358.89|361.04|359.04|360.82|358.82|19
1724608910000|2024-08-25 18:01:50|360.88|358.88|360.86|358.86|360.93|358.93|360.76|358.76|10
1724608920000|2024-08-25 18:02:00|360.85|358.85|360.56|358.56|360.85|358.85|360.52|358.52|21
1724608930000|2024-08-25 18:02:10|360.57|358.57|360.64|358.64|360.64|358.64|360.56|358.56|11
1724608940000|2024-08-25 18:02:20|360.68|358.68|360.58|358.58|360.68|358.68|360.56|358.56|13
1724608950000|2024-08-25 18:02:30|360.57|358.57|360.56|358.56|360.58|358.58|360.54|358.54|6
1724608960000|2024-08-25 18:02:40|360.55|358.55|360.89|358.89|360.93|358.93|360.54|358.54|14
1724608970000|2024-08-25 18:02:50|360.87|358.87|360.75|358.75|360.87|358.87|360.71|358.71|20
1724608980000|2024-08-25 18:03:00|360.73|358.73|360.38|358.38|360.73|358.73|360.37|358.37|17
1724608990000|2024-08-25 18:03:10|360.37|358.37|360.4|358.4|360.42|358.42|360.33|358.33|13
1724609000000|2024-08-25 18:03:20|360.39|358.39|360.39|358.39|360.4|358.4|360.39|358.39|3
1724609010000|2024-08-25 18:03:30|360.4|358.4|360.78|358.78|360.84|358.84|360.39|358.39|22
1724609020000|2024-08-25 18:03:40|360.89|358.89|361.05|359.05|361.05|359.05|360.73|358.73|21
1724609030000|2024-08-25 18:03:50|361.06|359.06|361.19|359.19|361.19|359.19|361.03|359.03|13
1724609040000|2024-08-25 18:04:00|361.2|359.2|360.92|358.92|361.21|359.21|360.92|358.92|16
1724609050000|2024-08-25 18:04:10|360.91|358.91|360.7|358.7|360.91|358.91|360.7|358.7|16
1724609060000|2024-08-25 18:04:20|360.71|358.71|360.8|358.8|360.88|358.88|360.71|358.71|11
1724609070000|2024-08-25 18:04:30|360.79|358.79|360.79|358.79|360.8|358.8|360.78|358.78|12
1724609080000|2024-08-25 18:04:40|360.8|358.8|360.69|358.69|360.8|358.8|360.69|358.69|8
1724609090000|2024-08-25 18:04:50|360.7|358.7|360.67|358.67|360.99|358.99|360.64|358.64|16
1724609100000|2024-08-25 18:05:00|360.66|358.66|360.69|358.69|360.69|358.69|360.56|358.56|21
1724609110000|2024-08-25 18:05:10|360.71|358.71|360.6|358.6|360.71|358.71|360.6|358.6|22
1724609120000|2024-08-25 18:05:20|360.58|358.58|360.5|358.5|360.58|358.58|360.5|358.5|12
1724609130000|2024-08-25 18:05:30|360.49|358.49|360.49|358.49|360.49|358.49|360.49|358.49|1
1724609140000|2024-08-25 18:05:40|360.5|358.5|360.78|358.78|360.78|358.78|360.5|358.5|10
1724609150000|2024-08-25 18:05:50|360.98|358.98|360.9|358.9|360.98|358.98|360.89|358.89|9
1724609160000|2024-08-25 18:06:00|360.88|358.88|360.64|358.64|360.88|358.88|360.64|358.64|26
1724609170000|2024-08-25 18:06:10|360.65|358.65|360.59|358.59|360.65|358.65|360.59|358.59|7
1724609180000|2024-08-25 18:06:20|360.53|358.53|360.42|358.42|360.53|358.53|360.38|358.38|21
1724609190000|2024-08-25 18:06:30|360.41|358.41|360.39|358.39|360.41|358.41|360.39|358.39|3
1724609200000|2024-08-25 18:06:40|360.38|358.38|360.34|358.34|360.38|358.38|360.33|358.33|10
1724609210000|2024-08-25 18:06:50|360.35|358.35|360.37|358.37|360.37|358.37|360.29|358.29|15
1724609220000|2024-08-25 18:07:00|360.39|358.39|360.37|358.37|360.39|358.39|360.37|358.37|2
1724609230000|2024-08-25 18:07:10|360.38|358.38|360.37|358.37|360.38|358.38|360.37|358.37|2
1724609260000|2024-08-25 18:07:40|360.4|358.4|360.39|358.39|360.4|358.4|360.37|358.37|3
1724609270000|2024-08-25 18:07:50|360.5|358.5|360.64|358.64|360.67|358.67|360.5|358.5|5
1724609280000|2024-08-25 18:08:00|360.63|358.63|360.43|358.43|360.63|358.63|360.43|358.43|9
1724609290000|2024-08-25 18:08:10|360.44|358.44|360.39|358.39|360.44|358.44|360.36|358.36|8
1724609300000|2024-08-25 18:08:20|360.4|358.4|360.36|358.36|360.4|358.4|360.34|358.34|7
1724609310000|2024-08-25 18:08:30|360.29|358.29|360.29|358.29|360.32|358.32|360.29|358.29|13
1724609320000|2024-08-25 18:08:40|360.28|358.28|360.28|358.28|360.3|358.3|360.28|358.28|10
1724609330000|2024-08-25 18:08:50|360.29|358.29|360.25|358.25|360.29|358.29|360.24|358.24|17
1724609340000|2024-08-25 18:09:00|360.26|358.26|360.24|358.24|360.3|358.3|360.22|358.22|19
1724609350000|2024-08-25 18:09:10|360.22|358.22|360.19|358.19|360.22|358.22|360.18|358.18|12
1724609360000|2024-08-25 18:09:20|360.16|358.16|360.12|358.12|360.16|358.16|360.11|358.11|10
1724609370000|2024-08-25 18:09:30|360.11|358.11|360.05|358.05|360.12|358.12|360.05|358.05|4
1724609380000|2024-08-25 18:09:40|360.06|358.06|360.04|358.04|360.07|358.07|360.03|358.03|10
1724609390000|2024-08-25 18:09:50|360.03|358.03|360.07|358.07|360.1|358.1|360.03|358.03|9
1724609400000|2024-08-25 18:10:00|360.08|358.08|360.29|358.29|360.29|358.29|360.08|358.08|18
1724609410000|2024-08-25 18:10:10|360.31|358.31|360.38|358.38|360.38|358.38|360.31|358.31|4
1724609420000|2024-08-25 18:10:20|360.39|358.39|360.4|358.4|360.5|358.5|360.37|358.37|17
1724609430000|2024-08-25 18:10:30|360.38|358.38|360.28|358.28|360.38|358.38|360.28|358.28|17
1724609440000|2024-08-25 18:10:40|360.29|358.29|360.36|358.36|360.38|358.38|360.15|358.15|23
1724609450000|2024-08-25 18:10:50|360.37|358.37|360.44|358.44|360.47|358.47|360.37|358.37|5
1724609460000|2024-08-25 18:11:00|360.45|358.45|360.45|358.45|360.48|358.48|360.44|358.44|15
1724609470000|2024-08-25 18:11:10|360.43|358.43|360.33|358.33|360.43|358.43|360.33|358.33|9
1724609480000|2024-08-25 18:11:20|360.32|358.32|360.12|358.12|360.32|358.32|360.11|358.11|18
1724609490000|2024-08-25 18:11:30|360.11|358.11|360.17|358.17|360.17|358.17|360.1|358.1|8
1724609500000|2024-08-25 18:11:40|360.18|358.18|360.22|358.22|360.31|358.31|360.18|358.18|11
1724609510000|2024-08-25 18:11:50|360.23|358.23|360.35|358.35|360.35|358.35|360.23|358.23|11
1724609520000|2024-08-25 18:12:00|360.34|358.34|360.57|358.57|360.57|358.57|360.33|358.33|7
1724609530000|2024-08-25 18:12:10|360.59|358.59|360.65|358.65|360.65|358.65|360.59|358.59|4
1724609540000|2024-08-25 18:12:20|360.64|358.64|360.62|358.62|360.65|358.65|360.61|358.61|7
1724609550000|2024-08-25 18:12:30|360.61|358.61|360.5|358.5|360.61|358.61|360.5|358.5|9
1724609560000|2024-08-25 18:12:40|360.49|358.49|360.64|358.64|360.64|358.64|360.48|358.48|17
1724609570000|2024-08-25 18:12:50|360.66|358.66|360.67|358.67|360.68|358.68|360.66|358.66|6
1724609580000|2024-08-25 18:13:00|360.65|358.65|360.76|358.76|360.76|358.76|360.62|358.62|13
1724609590000|2024-08-25 18:13:10|360.79|358.79|360.96|358.96|360.99|358.99|360.78|358.78|13
1724609600000|2024-08-25 18:13:20|360.97|358.97|360.88|358.88|360.97|358.97|360.85|358.85|17
1724609610000|2024-08-25 18:13:30|360.61|358.61|361|359|361|359|360.56|358.56|13
1724609620000|2024-08-25 18:13:40|361.16|359.16|361.07|359.07|361.16|359.16|361.07|359.07|4
1724609630000|2024-08-25 18:13:50|360.95|358.95|361.04|359.04|361.06|359.06|360.95|358.95|10
1724609640000|2024-08-25 18:14:00|361.03|359.03|360.93|358.93|361.03|359.03|360.92|358.92|7
1724609650000|2024-08-25 18:14:10|360.92|358.92|360.91|358.91|360.92|358.92|360.83|358.83|15
1724609660000|2024-08-25 18:14:20|360.92|358.92|360.71|358.71|360.92|358.92|360.71|358.71|11
1724609670000|2024-08-25 18:14:30|360.72|358.72|360.67|358.67|360.75|358.75|360.65|358.65|15
1724609680000|2024-08-25 18:14:40|360.65|358.65|360.76|358.76|360.77|358.77|360.63|358.63|8
1724609690000|2024-08-25 18:14:50|360.77|358.77|360.88|358.88|360.88|358.88|360.77|358.77|6
1724609700000|2024-08-25 18:15:00|360.87|358.87|360.81|358.81|360.92|358.92|360.77|358.77|21
1724609710000|2024-08-25 18:15:10|360.82|358.82|360.8|358.8|360.84|358.84|360.8|358.8|6
1724609720000|2024-08-25 18:15:20|360.83|358.83|360.89|358.89|360.89|358.89|360.77|358.77|13
1724609730000|2024-08-25 18:15:30|360.96|358.96|360.77|358.77|361|359|360.76|358.76|14
1724609740000|2024-08-25 18:15:40|360.76|358.76|360.76|358.76|360.79|358.79|360.74|358.74|9
1724609750000|2024-08-25 18:15:50|360.75|358.75|360.78|358.78|360.78|358.78|360.74|358.74|8
1724609760000|2024-08-25 18:16:00|360.82|358.82|360.86|358.86|360.89|358.89|360.82|358.82|5
1724609770000|2024-08-25 18:16:10|360.82|358.82|360.84|358.84|360.85|358.85|360.82|358.82|13
1724609780000|2024-08-25 18:16:20|360.8|358.8|360.79|358.79|360.8|358.8|360.78|358.78|4
1724609790000|2024-08-25 18:16:30|360.78|358.78|360.85|358.85|360.87|358.87|360.78|358.78|7
1724609800000|2024-08-25 18:16:40|360.86|358.86|360.88|358.88|360.88|358.88|360.85|358.85|5
1724609810000|2024-08-25 18:16:50|360.85|358.85|360.85|358.85|360.86|358.86|360.84|358.84|7
1724609820000|2024-08-25 18:17:00|360.86|358.86|360.77|358.77|360.86|358.86|360.75|358.75|9
1724609830000|2024-08-25 18:17:10|360.75|358.75|360.74|358.74|360.77|358.77|360.74|358.74|9
1724609840000|2024-08-25 18:17:20|360.72|358.72|360.75|358.75|360.76|358.76|360.72|358.72|6
1724609850000|2024-08-25 18:17:30|360.65|358.65|360.32|358.32|360.65|358.65|360.32|358.32|16
1724609860000|2024-08-25 18:17:40|360.31|358.31|360.41|358.41|360.41|358.41|360.3|358.3|10
1724609870000|2024-08-25 18:17:50|360.36|358.36|360.38|358.38|360.38|358.38|360.36|358.36|4
1724609880000|2024-08-25 18:18:00|360.39|358.39|360.29|358.29|360.39|358.39|360.29|358.29|9
1724609890000|2024-08-25 18:18:10|360.27|358.27|360.22|358.22|360.29|358.29|360.22|358.22|10
1724609900000|2024-08-25 18:18:20|360.21|358.21|360.27|358.27|360.27|358.27|360.21|358.21|3
1724609910000|2024-08-25 18:18:30|360.28|358.28|360.36|358.36|360.36|358.36|360.28|358.28|4
1724609920000|2024-08-25 18:18:40|360.34|358.34|360.36|358.36|360.36|358.36|360.34|358.34|3
1724609930000|2024-08-25 18:18:50|360.37|358.37|360.43|358.43|360.45|358.45|360.37|358.37|10
1724609940000|2024-08-25 18:19:00|360.4|358.4|360.4|358.4|360.41|358.41|360.4|358.4|3
1724609960000|2024-08-25 18:19:20|360.32|358.32|360.56|358.56|360.56|358.56|360.26|358.26|11
1724609970000|2024-08-25 18:19:30|360.54|358.54|360.59|358.59|360.59|358.59|360.48|358.48|9
1724609980000|2024-08-25 18:19:40|360.6|358.6|360.67|358.67|360.71|358.71|360.6|358.6|16
1724609990000|2024-08-25 18:19:50|360.68|358.68|360.81|358.81|360.83|358.83|360.68|358.68|11
1724610000000|2024-08-25 18:20:00|360.8|358.8|360.81|358.81|360.81|358.81|360.79|358.79|7
1724610010000|2024-08-25 18:20:10|360.83|358.83|360.82|358.82|360.83|358.83|360.81|358.81|5
1724610020000|2024-08-25 18:20:20|360.84|358.84|360.85|358.85|360.85|358.85|360.82|358.82|6
1724610030000|2024-08-25 18:20:30|360.84|358.84|360.81|358.81|360.84|358.84|360.8|358.8|10
1724610040000|2024-08-25 18:20:40|360.82|358.82|360.78|358.78|360.82|358.82|360.76|358.76|5
1724610050000|2024-08-25 18:20:50|360.76|358.76|360.8|358.8|360.8|358.8|360.76|358.76|11
1724610060000|2024-08-25 18:21:00|360.79|358.79|360.8|358.8|360.8|358.8|360.76|358.76|11
1724610070000|2024-08-25 18:21:10|360.77|358.77|360.9|358.9|360.9|358.9|360.77|358.77|10
1724610080000|2024-08-25 18:21:20|360.91|358.91|360.89|358.89|360.91|358.91|360.86|358.86|6
1724610090000|2024-08-25 18:21:30|360.91|358.91|360.9|358.9|360.92|358.92|360.88|358.88|8
1724610100000|2024-08-25 18:21:40|360.89|358.89|360.95|358.95|360.95|358.95|360.89|358.89|6
1724610110000|2024-08-25 18:21:50|360.94|358.94|360.91|358.91|360.98|358.98|360.9|358.9|13
1724610120000|2024-08-25 18:22:00|360.9|358.9|360.67|358.67|360.91|358.91|360.66|358.66|11
1724610130000|2024-08-25 18:22:10|360.68|358.68|360.83|358.83|360.83|358.83|360.68|358.68|13
1724610140000|2024-08-25 18:22:20|360.82|358.82|360.93|358.93|361.02|359.02|360.82|358.82|13
1724610150000|2024-08-25 18:22:30|360.91|358.91|360.86|358.86|360.91|358.91|360.83|358.83|8
1724610160000|2024-08-25 18:22:40|360.9|358.9|360.93|358.93|360.93|358.93|360.89|358.89|8
1724610170000|2024-08-25 18:22:50|360.92|358.92|360.89|358.89|360.92|358.92|360.89|358.89|4
1724610180000|2024-08-25 18:23:00|360.88|358.88|360.86|358.86|360.88|358.88|360.86|358.86|2
1724610190000|2024-08-25 18:23:10|360.85|358.85|360.79|358.79|360.85|358.85|360.79|358.79|7
1724610200000|2024-08-25 18:23:20|360.78|358.78|360.83|358.83|360.85|358.85|360.78|358.78|7
1724610210000|2024-08-25 18:23:30|360.82|358.82|360.78|358.78|360.82|358.82|360.78|358.78|5
1724610230000|2024-08-25 18:23:50|360.77|358.77|360.77|358.77|360.77|358.77|360.77|358.77|1
1724610240000|2024-08-25 18:24:00|360.65|358.65|360.59|358.59|360.65|358.65|360.56|358.56|8
1724610250000|2024-08-25 18:24:10|360.61|358.61|360.64|358.64|360.65|358.65|360.61|358.61|5
1724610260000|2024-08-25 18:24:20|360.67|358.67|360.97|358.97|360.97|358.97|360.67|358.67|7
1724610270000|2024-08-25 18:24:30|360.99|358.99|360.84|358.84|360.99|358.99|360.84|358.84|6
1724610280000|2024-08-25 18:24:40|360.83|358.83|360.75|358.75|360.84|358.84|360.71|358.71|14
1724610290000|2024-08-25 18:24:50|360.73|358.73|360.85|358.85|360.85|358.85|360.72|358.72|11
1724610300000|2024-08-25 18:25:00|360.83|358.83|360.62|358.62|360.84|358.84|360.6|358.6|20
1724610310000|2024-08-25 18:25:10|360.61|358.61|360.49|358.49|360.61|358.61|360.49|358.49|14
1724610320000|2024-08-25 18:25:20|360.51|358.51|360.51|358.51|360.52|358.52|360.5|358.5|7
1724610330000|2024-08-25 18:25:30|360.47|358.47|360.48|358.48|360.51|358.51|360.41|358.41|18
1724610340000|2024-08-25 18:25:40|360.49|358.49|360.51|358.51|360.53|358.53|360.48|358.48|7
1724610350000|2024-08-25 18:25:50|360.52|358.52|360.53|358.53|360.53|358.53|360.52|358.52|2
1724610360000|2024-08-25 18:26:00|360.52|358.52|360.59|358.59|360.59|358.59|360.52|358.52|7
1724610370000|2024-08-25 18:26:10|360.6|358.6|360.57|358.57|360.6|358.6|360.57|358.57|3
1724610380000|2024-08-25 18:26:20|360.53|358.53|360.55|358.55|360.55|358.55|360.51|358.51|8
1724610390000|2024-08-25 18:26:30|360.54|358.54|360.53|358.53|360.54|358.54|360.51|358.51|8
1724610400000|2024-08-25 18:26:40|360.54|358.54|360.66|358.66|360.66|358.66|360.54|358.54|11
1724610410000|2024-08-25 18:26:50|360.65|358.65|360.68|358.68|360.68|358.68|360.63|358.63|10
1724610420000|2024-08-25 18:27:00|360.66|358.66|360.69|358.69|360.7|358.7|360.65|358.65|4
1724610430000|2024-08-25 18:27:10|360.68|358.68|360.59|358.59|360.68|358.68|360.57|358.57|7
1724610440000|2024-08-25 18:27:20|360.55|358.55|360.5|358.5|360.55|358.55|360.48|358.48|11
1724610450000|2024-08-25 18:27:30|360.49|358.49|360.5|358.5|360.5|358.5|360.49|358.49|4
1724610460000|2024-08-25 18:27:40|360.48|358.48|360.63|358.63|360.66|358.66|360.45|358.45|14
1724610470000|2024-08-25 18:27:50|360.64|358.64|360.68|358.68|360.68|358.68|360.63|358.63|10
1724610480000|2024-08-25 18:28:00|360.7|358.7|360.61|358.61|360.72|358.72|360.61|358.61|7
1724610490000|2024-08-25 18:28:10|360.6|358.6|360.59|358.59|360.61|358.61|360.56|358.56|16
1724610500000|2024-08-25 18:28:20|360.58|358.58|360.48|358.48|360.58|358.58|360.46|358.46|11
1724610510000|2024-08-25 18:28:30|360.47|358.47|360.47|358.47|360.47|358.47|360.43|358.43|8
1724610530000|2024-08-25 18:28:50|360.38|358.38|360.4|358.4|360.42|358.42|360.38|358.38|9
1724610540000|2024-08-25 18:29:00|360.39|358.39|360.36|358.36|360.39|358.39|360.36|358.36|6
1724610550000|2024-08-25 18:29:10|360.31|358.31|360.34|358.34|360.34|358.34|360.31|358.31|2
1724610560000|2024-08-25 18:29:20|360.32|358.32|360.3|358.3|360.33|358.33|360.29|358.29|7
1724610570000|2024-08-25 18:29:30|360.25|358.25|360.4|358.4|360.4|358.4|360.25|358.25|14
1724610580000|2024-08-25 18:29:40|360.41|358.41|360.44|358.44|360.45|358.45|360.4|358.4|6
1724610590000|2024-08-25 18:29:50|360.45|358.45|360.5|358.5|360.61|358.61|360.45|358.45|16
1724610600000|2024-08-25 18:30:00|360.48|358.48|360.3|358.3|360.51|358.51|360.3|358.3|21
1724610610000|2024-08-25 18:30:10|360.25|358.25|360.24|358.24|360.28|358.28|360.23|358.23|11
1724610620000|2024-08-25 18:30:20|360.26|358.26|360.29|358.29|360.34|358.34|360.26|358.26|16
1724610630000|2024-08-25 18:30:30|360.28|358.28|360.25|358.25|360.28|358.28|360.24|358.24|9
1724610640000|2024-08-25 18:30:40|360.24|358.24|360.22|358.22|360.24|358.24|360.18|358.18|5
1724610650000|2024-08-25 18:30:50|360.23|358.23|360.27|358.27|360.28|358.28|360.22|358.22|9
1724610660000|2024-08-25 18:31:00|360.28|358.28|360.36|358.36|360.4|358.4|360.28|358.28|8
1724610680000|2024-08-25 18:31:20|360.37|358.37|360.42|358.42|360.45|358.45|360.36|358.36|14
1724610690000|2024-08-25 18:31:30|360.43|358.43|360.48|358.48|360.48|358.48|360.4|358.4|10
1724610700000|2024-08-25 18:31:40|360.49|358.49|360.51|358.51|360.54|358.54|360.49|358.49|9
1724610710000|2024-08-25 18:31:50|360.45|358.45|360.4|358.4|360.46|358.46|360.39|358.39|7
1724610720000|2024-08-25 18:32:00|360.39|358.39|360.41|358.41|360.43|358.43|360.39|358.39|11
1724610730000|2024-08-25 18:32:10|360.42|358.42|360.49|358.49|360.5|358.5|360.41|358.41|6
1724610740000|2024-08-25 18:32:20|360.45|358.45|360.44|358.44|360.46|358.46|360.44|358.44|4
1724610750000|2024-08-25 18:32:30|360.45|358.45|360.42|358.42|360.46|358.46|360.42|358.42|14
1724610760000|2024-08-25 18:32:40|360.43|358.43|360.5|358.5|360.5|358.5|360.43|358.43|6
1724610770000|2024-08-25 18:32:50|360.49|358.49|360.5|358.5|360.5|358.5|360.49|358.49|12
1724610780000|2024-08-25 18:33:00|360.53|358.53|360.42|358.42|360.57|358.57|360.42|358.42|18
1724610790000|2024-08-25 18:33:10|360.43|358.43|360.39|358.39|360.48|358.48|360.38|358.38|13
1724610800000|2024-08-25 18:33:20|360.38|358.38|360.35|358.35|360.39|358.39|360.34|358.34|11
1724610810000|2024-08-25 18:33:30|360.36|358.36|360.46|358.46|360.47|358.47|360.35|358.35|9
1724610820000|2024-08-25 18:33:40|360.45|358.45|360.51|358.51|360.52|358.52|360.44|358.44|5
1724610830000|2024-08-25 18:33:50|360.52|358.52|360.48|358.48|360.53|358.53|360.43|358.43|8
1724610840000|2024-08-25 18:34:00|360.47|358.47|360.48|358.48|360.49|358.49|360.47|358.47|9
1724610850000|2024-08-25 18:34:10|360.5|358.5|360.5|358.5|360.5|358.5|360.49|358.49|3
1724610860000|2024-08-25 18:34:20|360.49|358.49|360.46|358.46|360.5|358.5|360.45|358.45|7
1724610870000|2024-08-25 18:34:30|360.45|358.45|360.5|358.5|360.51|358.51|360.45|358.45|7
1724610880000|2024-08-25 18:34:40|360.51|358.51|360.58|358.58|360.58|358.58|360.5|358.5|15
1724610890000|2024-08-25 18:34:50|360.59|358.59|360.54|358.54|360.6|358.6|360.54|358.54|8
1724610900000|2024-08-25 18:35:00|360.55|358.55|360.68|358.68|360.73|358.73|360.54|358.54|13
1724610910000|2024-08-25 18:35:10|360.73|358.73|360.72|358.72|360.77|358.77|360.72|358.72|13
1724610920000|2024-08-25 18:35:20|360.74|358.74|360.83|358.83|360.85|358.85|360.74|358.74|12
1724610930000|2024-08-25 18:35:30|360.82|358.82|360.85|358.85|360.87|358.87|360.81|358.81|5
1724610940000|2024-08-25 18:35:40|360.84|358.84|360.84|358.84|360.85|358.85|360.81|358.81|10
1724610950000|2024-08-25 18:35:50|360.85|358.85|360.86|358.86|360.88|358.88|360.85|358.85|9
1724610960000|2024-08-25 18:36:00|360.87|358.87|360.97|358.97|360.98|358.98|360.87|358.87|14
1724610970000|2024-08-25 18:36:10|360.96|358.96|361.04|359.04|361.04|359.04|360.96|358.96|6
1724610980000|2024-08-25 18:36:20|361.07|359.07|361.15|359.15|361.19|359.19|361.07|359.07|15
1724610990000|2024-08-25 18:36:30|361.14|359.14|361.15|359.15|361.23|359.23|361.14|359.14|15
1724611000000|2024-08-25 18:36:40|361.14|359.14|361.07|359.07|361.14|359.14|361.05|359.05|11
1724611010000|2024-08-25 18:36:50|361.06|359.06|360.94|358.94|361.06|359.06|360.94|358.94|11
1724611020000|2024-08-25 18:37:00|360.93|358.93|361.02|359.02|361.04|359.04|360.93|358.93|14
1724611030000|2024-08-25 18:37:10|361.09|359.09|360.81|358.81|361.1|359.1|360.8|358.8|21
1724611040000|2024-08-25 18:37:20|360.83|358.83|360.81|358.81|360.85|358.85|360.8|358.8|20
1724611050000|2024-08-25 18:37:30|360.8|358.8|360.89|358.89|360.89|358.89|360.8|358.8|6
1724611060000|2024-08-25 18:37:40|360.88|358.88|360.8|358.8|360.88|358.88|360.8|358.8|6
1724611070000|2024-08-25 18:37:50|360.79|358.79|360.81|358.81|360.82|358.82|360.79|358.79|10
1724611080000|2024-08-25 18:38:00|360.82|358.82|360.89|358.89|360.92|358.92|360.79|358.79|11
1724611090000|2024-08-25 18:38:10|360.88|358.88|360.78|358.78|360.88|358.88|360.76|358.76|11
1724611100000|2024-08-25 18:38:20|360.79|358.79|360.85|358.85|360.85|358.85|360.78|358.78|8
1724611110000|2024-08-25 18:38:30|360.81|358.81|360.83|358.83|360.83|358.83|360.79|358.79|8
1724611120000|2024-08-25 18:38:40|360.84|358.84|360.64|358.64|360.87|358.87|360.62|358.62|16
1724611130000|2024-08-25 18:38:50|360.63|358.63|360.65|358.65|360.66|358.66|360.63|358.63|9
1724611140000|2024-08-25 18:39:00|360.66|358.66|360.68|358.68|360.68|358.68|360.61|358.61|8
1724611150000|2024-08-25 18:39:10|360.69|358.69|360.71|358.71|360.73|358.73|360.67|358.67|12
1724611160000|2024-08-25 18:39:20|360.7|358.7|360.66|358.66|360.7|358.7|360.61|358.61|14
1724611170000|2024-08-25 18:39:30|360.67|358.67|360.92|358.92|360.94|358.94|360.67|358.67|20
1724611180000|2024-08-25 18:39:40|360.91|358.91|360.94|358.94|360.94|358.94|360.91|358.91|13
1724611190000|2024-08-25 18:39:50|360.93|358.93|360.9|358.9|360.94|358.94|360.89|358.89|8
1724611200000|2024-08-25 18:40:00|360.89|358.89|360.95|358.95|361|359|360.88|358.88|11
1724611210000|2024-08-25 18:40:10|360.94|358.94|360.89|358.89|360.94|358.94|360.89|358.89|7
1724611220000|2024-08-25 18:40:20|360.88|358.88|360.79|358.79|360.88|358.88|360.79|358.79|14
1724611240000|2024-08-25 18:40:40|360.8|358.8|360.96|358.96|361.03|359.03|360.8|358.8|18
1724611250000|2024-08-25 18:40:50|360.97|358.97|360.86|358.86|360.97|358.97|360.86|358.86|11
1724611260000|2024-08-25 18:41:00|360.87|358.87|360.9|358.9|360.9|358.9|360.85|358.85|11
1724611270000|2024-08-25 18:41:10|360.89|358.89|360.92|358.92|360.92|358.92|360.89|358.89|4
1724611280000|2024-08-25 18:41:20|360.96|358.96|360.9|358.9|360.96|358.96|360.9|358.9|13
1724611290000|2024-08-25 18:41:30|360.89|358.89|360.89|358.89|360.89|358.89|360.89|358.89|1
1724611300000|2024-08-25 18:41:40|360.9|358.9|360.92|358.92|360.92|358.92|360.84|358.84|10
1724611310000|2024-08-25 18:41:50|360.91|358.91|360.92|358.92|360.93|358.93|360.91|358.91|6
1724611320000|2024-08-25 18:42:00|360.9|358.9|361|359|361|359|360.89|358.89|7
1724611330000|2024-08-25 18:42:10|361.05|359.05|360.96|358.96|361.05|359.05|360.96|358.96|12
1724611340000|2024-08-25 18:42:20|360.97|358.97|360.95|358.95|360.97|358.97|360.91|358.91|9
1724611350000|2024-08-25 18:42:30|360.93|358.93|360.94|358.94|360.94|358.94|360.93|358.93|4
1724611360000|2024-08-25 18:42:40|360.96|358.96|360.97|358.97|361|359|360.96|358.96|9
1724611370000|2024-08-25 18:42:50|360.96|358.96|361.01|359.01|361.01|359.01|360.94|358.94|8
1724611380000|2024-08-25 18:43:00|361.04|359.04|361.1|359.1|361.1|359.1|361.04|359.04|5
1724611390000|2024-08-25 18:43:10|361.09|359.09|361.07|359.07|361.1|359.1|361.06|359.06|5
1724611400000|2024-08-25 18:43:20|361.08|359.08|361.08|359.08|361.08|359.08|361.08|359.08|1
1724611410000|2024-08-25 18:43:30|361.09|359.09|361.18|359.18|361.18|359.18|361.09|359.09|8
1724611420000|2024-08-25 18:43:40|361.48|359.48|361.36|359.36|361.48|359.48|361.35|359.35|14
1724611430000|2024-08-25 18:43:50|361.38|359.38|361.44|359.44|361.45|359.45|361.38|359.38|13
1724611450000|2024-08-25 18:44:10|361.47|359.47|361.47|359.47|361.52|359.52|361.4|359.4|13
1724611470000|2024-08-25 18:44:30|361.53|359.53|361.67|359.67|361.71|359.71|361.53|359.53|6
1724611480000|2024-08-25 18:44:40|361.72|359.72|361.73|359.73|361.73|359.73|361.69|359.69|9
1724611490000|2024-08-25 18:44:50|361.69|359.69|361.67|359.67|361.73|359.73|361.67|359.67|6
1724611500000|2024-08-25 18:45:00|361.66|359.66|361.67|359.67|361.67|359.67|361.66|359.66|2
1724611510000|2024-08-25 18:45:10|361.66|359.66|361.67|359.67|361.7|359.7|361.65|359.65|11
1724611520000|2024-08-25 18:45:20|361.65|359.65|361.61|359.61|361.65|359.65|361.61|359.61|4
1724611530000|2024-08-25 18:45:30|361.64|359.64|361.63|359.63|361.66|359.66|361.63|359.63|6
1724611540000|2024-08-25 18:45:40|361.64|359.64|361.64|359.64|361.65|359.65|361.64|359.64|3
1724611550000|2024-08-25 18:45:50|361.58|359.58|361.4|359.4|361.58|359.58|361.38|359.38|19
1724611560000|2024-08-25 18:46:00|361.37|359.37|361.4|359.4|361.45|359.45|361.37|359.37|10
1724611570000|2024-08-25 18:46:10|361.37|359.37|361.4|359.4|361.4|359.4|361.37|359.37|2
1724611580000|2024-08-25 18:46:20|361.37|359.37|361.37|359.37|361.4|359.4|361.36|359.36|10
1724611600000|2024-08-25 18:46:40|361.39|359.39|361.41|359.41|361.46|359.46|361.36|359.36|17
1724611610000|2024-08-25 18:46:50|361.43|359.43|361.47|359.47|361.48|359.48|361.41|359.41|8
1724611620000|2024-08-25 18:47:00|361.45|359.45|361.4|359.4|361.46|359.46|361.38|359.38|12
1724611630000|2024-08-25 18:47:10|361.37|359.37|361.65|359.65|361.66|359.66|361.37|359.37|7
1724611640000|2024-08-25 18:47:20|361.61|359.61|361.58|359.58|361.63|359.63|361.56|359.56|11
1724611650000|2024-08-25 18:47:30|361.6|359.6|361.58|359.58|361.6|359.6|361.57|359.57|5
1724611660000|2024-08-25 18:47:40|361.57|359.57|361.61|359.61|361.62|359.62|361.54|359.54|8
1724611670000|2024-08-25 18:47:50|361.6|359.6|361.53|359.53|361.61|359.61|361.53|359.53|11
1724611680000|2024-08-25 18:48:00|361.54|359.54|361.41|359.41|361.54|359.54|361.35|359.35|12
1724611690000|2024-08-25 18:48:10|361.4|359.4|361.27|359.27|361.42|359.42|361.27|359.27|16
1724611700000|2024-08-25 18:48:20|361.29|359.29|361.23|359.23|361.29|359.29|361.23|359.23|11
1724611710000|2024-08-25 18:48:30|361.24|359.24|361.21|359.21|361.24|359.24|361.17|359.17|13
1724611720000|2024-08-25 18:48:40|361.2|359.2|361.25|359.25|361.25|359.25|361.17|359.17|11
1724611730000|2024-08-25 18:48:50|361.24|359.24|361.21|359.21|361.25|359.25|361.19|359.19|17
1724611740000|2024-08-25 18:49:00|361.2|359.2|361.18|359.18|361.2|359.2|361.18|359.18|12
1724611750000|2024-08-25 18:49:10|361.17|359.17|361.12|359.12|361.18|359.18|361.12|359.12|10
1724611760000|2024-08-25 18:49:20|361.13|359.13|361.18|359.18|361.24|359.24|361.13|359.13|10
1724611770000|2024-08-25 18:49:30|361.15|359.15|361.23|359.23|361.28|359.28|361.13|359.13|13
1724611780000|2024-08-25 18:49:40|361.21|359.21|361.14|359.14|361.22|359.22|361.14|359.14|9
1724611790000|2024-08-25 18:49:50|361.15|359.15|361.17|359.17|361.18|359.18|361.14|359.14|8
1724611800000|2024-08-25 18:50:00|361.16|359.16|361.1|359.1|361.16|359.16|361.09|359.09|8
1724611810000|2024-08-25 18:50:10|361.09|359.09|360.84|358.84|361.1|359.1|360.84|358.84|22
1724611820000|2024-08-25 18:50:20|360.8|358.8|360.82|358.82|360.82|358.82|360.72|358.72|13
1724611830000|2024-08-25 18:50:30|360.83|358.83|361|359|361|359|360.83|358.83|9
1724611840000|2024-08-25 18:50:40|360.98|358.98|360.95|358.95|360.99|358.99|360.94|358.94|6
1724611850000|2024-08-25 18:50:50|360.94|358.94|360.94|358.94|360.96|358.96|360.93|358.93|7
1724611860000|2024-08-25 18:51:00|360.93|358.93|360.85|358.85|360.95|358.95|360.85|358.85|15
1724611870000|2024-08-25 18:51:10|360.84|358.84|360.76|358.76|360.85|358.85|360.76|358.76|7
1724611880000|2024-08-25 18:51:20|360.74|358.74|360.71|358.71|360.75|358.75|360.69|358.69|15
1724611890000|2024-08-25 18:51:30|360.65|358.65|360.68|358.68|360.69|358.69|360.63|358.63|10
1724611900000|2024-08-25 18:51:40|360.67|358.67|360.66|358.66|360.69|358.69|360.64|358.64|13
1724611910000|2024-08-25 18:51:50|360.65|358.65|360.57|358.57|360.65|358.65|360.57|358.57|19
1724611920000|2024-08-25 18:52:00|360.58|358.58|360.54|358.54|360.65|358.65|360.54|358.54|24
1724611930000|2024-08-25 18:52:10|360.55|358.55|360.54|358.54|360.56|358.56|360.54|358.54|6
1724611940000|2024-08-25 18:52:20|360.53|358.53|360.51|358.51|360.55|358.55|360.51|358.51|8
1724611960000|2024-08-25 18:52:40|360.49|358.49|360.49|358.49|360.5|358.5|360.49|358.49|3
1724611970000|2024-08-25 18:52:50|360.46|358.46|360.48|358.48|360.48|358.48|360.43|358.43|14
1724611980000|2024-08-25 18:53:00|360.47|358.47|360.56|358.56|360.56|358.56|360.46|358.46|7
1724611990000|2024-08-25 18:53:10|360.58|358.58|360.58|358.58|360.61|358.61|360.56|358.56|9
1724612000000|2024-08-25 18:53:20|360.57|358.57|360.53|358.53|360.58|358.58|360.52|358.52|14
1724612010000|2024-08-25 18:53:30|360.5|358.5|360.45|358.45|360.51|358.51|360.44|358.44|12
1724612020000|2024-08-25 18:53:40|360.42|358.42|360.42|358.42|360.44|358.44|360.41|358.41|7
1724612030000|2024-08-25 18:53:50|360.41|358.41|360.41|358.41|360.42|358.42|360.36|358.36|14
1724612040000|2024-08-25 18:54:00|360.4|358.4|360.4|358.4|360.41|358.41|360.34|358.34|11
1724612050000|2024-08-25 18:54:10|360.39|358.39|360.39|358.39|360.4|358.4|360.39|358.39|3
1724612060000|2024-08-25 18:54:20|360.38|358.38|360.36|358.36|360.38|358.38|360.34|358.34|15
1724612070000|2024-08-25 18:54:30|360.35|358.35|360.14|358.14|360.36|358.36|360.14|358.14|9
1724612080000|2024-08-25 18:54:40|360.32|358.32|360.29|358.29|360.38|358.38|360.28|358.28|11
1724612090000|2024-08-25 18:54:50|360.34|358.34|360.4|358.4|360.42|358.42|360.34|358.34|6
1724612100000|2024-08-25 18:55:00|360.39|358.39|360.4|358.4|360.4|358.4|360.35|358.35|12
1724612110000|2024-08-25 18:55:10|360.41|358.41|360.53|358.53|360.53|358.53|360.41|358.41|9
1724612120000|2024-08-25 18:55:20|360.5|358.5|360.67|358.67|360.67|358.67|360.5|358.5|16
1724612130000|2024-08-25 18:55:30|360.63|358.63|360.69|358.69|360.69|358.69|360.63|358.63|6
1724612140000|2024-08-25 18:55:40|360.7|358.7|360.6|358.6|360.7|358.7|360.6|358.6|17
1724612150000|2024-08-25 18:55:50|360.62|358.62|360.62|358.62|360.62|358.62|360.6|358.6|3
1724612160000|2024-08-25 18:56:00|360.66|358.66|360.71|358.71|360.77|358.77|360.66|358.66|15
1724612170000|2024-08-25 18:56:10|360.74|358.74|360.73|358.73|360.74|358.74|360.72|358.72|4
1724612180000|2024-08-25 18:56:20|360.72|358.72|360.73|358.73|360.73|358.73|360.69|358.69|12
1724612190000|2024-08-25 18:56:30|360.72|358.72|360.77|358.77|360.77|358.77|360.72|358.72|4
1724612200000|2024-08-25 18:56:40|360.78|358.78|360.72|358.72|360.81|358.81|360.68|358.68|16
1724612210000|2024-08-25 18:56:50|360.76|358.76|360.79|358.79|360.79|358.79|360.75|358.75|6
1724612220000|2024-08-25 18:57:00|360.8|358.8|360.9|358.9|360.92|358.92|360.8|358.8|14
1724612230000|2024-08-25 18:57:10|360.92|358.92|360.88|358.88|360.92|358.92|360.87|358.87|13
1724612240000|2024-08-25 18:57:20|360.82|358.82|360.81|358.81|360.83|358.83|360.8|358.8|8
1724612250000|2024-08-25 18:57:30|360.8|358.8|360.93|358.93|360.93|358.93|360.8|358.8|13
1724612260000|2024-08-25 18:57:40|360.92|358.92|360.92|358.92|360.93|358.93|360.91|358.91|6
1724612270000|2024-08-25 18:57:50|360.94|358.94|360.93|358.93|360.95|358.95|360.92|358.92|5
1724612280000|2024-08-25 18:58:00|360.91|358.91|360.93|358.93|360.93|358.93|360.91|358.91|3
1724612290000|2024-08-25 18:58:10|360.92|358.92|360.92|358.92|360.95|358.95|360.9|358.9|15
1724612300000|2024-08-25 18:58:20|360.93|358.93|360.95|358.95|360.95|358.95|360.93|358.93|2
1724612310000|2024-08-25 18:58:30|360.98|358.98|361.09|359.09|361.12|359.12|360.98|358.98|12
1724612320000|2024-08-25 18:58:40|361.08|359.08|360.99|358.99|361.08|359.08|360.96|358.96|12
1724612330000|2024-08-25 18:58:50|360.98|358.98|360.92|358.92|360.99|358.99|360.9|358.9|9
1724612340000|2024-08-25 18:59:00|360.93|358.93|360.96|358.96|360.96|358.96|360.92|358.92|7
1724612350000|2024-08-25 18:59:10|360.97|358.97|360.92|358.92|361|359|360.92|358.92|11
1724612360000|2024-08-25 18:59:20|360.93|358.93|360.97|358.97|360.97|358.97|360.92|358.92|11
1724612370000|2024-08-25 18:59:30|360.98|358.98|361|359|361|359|360.98|358.98|3
1724612380000|2024-08-25 18:59:40|360.99|358.99|360.99|358.99|361|359|360.95|358.95|8
1724612390000|2024-08-25 18:59:50|360.98|358.98|360.91|358.91|360.98|358.98|360.91|358.91|3
1724612400000|2024-08-25 19:00:00|360.9|358.9|360.99|358.99|361|359|360.9|358.9|11
1724612410000|2024-08-25 19:00:10|360.98|358.98|360.96|358.96|360.98|358.98|360.95|358.95|9
1724612420000|2024-08-25 19:00:20|360.93|358.93|360.86|358.86|360.95|358.95|360.85|358.85|16
1724612430000|2024-08-25 19:00:30|360.87|358.87|360.9|358.9|360.9|358.9|360.87|358.87|2
1724612440000|2024-08-25 19:00:40|361.02|359.02|360.94|358.94|361.02|359.02|360.93|358.93|10
1724612450000|2024-08-25 19:00:50|360.83|358.83|360.84|358.84|360.85|358.85|360.83|358.83|6
1724612460000|2024-08-25 19:01:00|360.86|358.86|360.95|358.95|360.95|358.95|360.86|358.86|13
1724612470000|2024-08-25 19:01:10|360.96|358.96|360.95|358.95|360.96|358.96|360.93|358.93|9
1724612480000|2024-08-25 19:01:20|360.97|358.97|361.02|359.02|361.02|359.02|360.97|358.97|9
1724612510000|2024-08-25 19:01:50|361.04|359.04|361.02|359.02|361.04|359.04|361.02|359.02|2
1724612520000|2024-08-25 19:02:00|361.05|359.05|361.05|359.05|361.05|359.05|361.05|359.05|1
1724612540000|2024-08-25 19:02:20|361.04|359.04|361.05|359.05|361.05|359.05|361.04|359.04|2
1724612550000|2024-08-25 19:02:30|361.04|359.04|361.05|359.05|361.05|359.05|361.03|359.03|5
1724612570000|2024-08-25 19:02:50|360.99|358.99|361.05|359.05|361.05|359.05|360.99|358.99|10
1724612580000|2024-08-25 19:03:00|361.04|359.04|361.03|359.03|361.04|359.04|361.02|359.02|5
1724612590000|2024-08-25 19:03:10|360.96|358.96|360.93|358.93|360.96|358.96|360.93|358.93|5
1724612600000|2024-08-25 19:03:20|360.94|358.94|361|359|361|359|360.94|358.94|7
1724612610000|2024-08-25 19:03:30|361.01|359.01|361|359|361.01|359.01|360.99|358.99|12
1724612620000|2024-08-25 19:03:40|361.01|359.01|360.93|358.93|361.01|359.01|360.93|358.93|3
1724612630000|2024-08-25 19:03:50|360.94|358.94|361|359|361|359|360.93|358.93|15
1724612640000|2024-08-25 19:04:00|360.99|358.99|360.96|358.96|361|359|360.93|358.93|14
1724612650000|2024-08-25 19:04:10|360.97|358.97|361.01|359.01|361.05|359.05|360.97|358.97|11
1724612660000|2024-08-25 19:04:20|361|359|360.96|358.96|361|359|360.93|358.93|9
1724612670000|2024-08-25 19:04:30|360.95|358.95|360.98|358.98|360.98|358.98|360.95|358.95|14
1724612680000|2024-08-25 19:04:40|360.96|358.96|361.03|359.03|361.03|359.03|360.96|358.96|7
1724612690000|2024-08-25 19:04:50|361.05|359.05|361.05|359.05|361.05|359.05|361.05|359.05|1
1724612700000|2024-08-25 19:05:00|361.03|359.03|361.01|359.01|361.03|359.03|361|359|10
1724612710000|2024-08-25 19:05:10|361.02|359.02|361.01|359.01|361.04|359.04|361.01|359.01|6
1724612720000|2024-08-25 19:05:20|360.97|358.97|360.95|358.95|360.99|358.99|360.94|358.94|16
1724612730000|2024-08-25 19:05:30|360.97|358.97|360.94|358.94|360.98|358.98|360.94|358.94|6
1724612740000|2024-08-25 19:05:40|360.92|358.92|360.91|358.91|360.92|358.92|360.88|358.88|16
1724612750000|2024-08-25 19:05:50|360.9|358.9|360.88|358.88|360.9|358.9|360.85|358.85|8
1724612760000|2024-08-25 19:06:00|360.87|358.87|360.87|358.87|360.88|358.88|360.86|358.86|5
1724612770000|2024-08-25 19:06:10|360.88|358.88|360.88|358.88|360.89|358.89|360.87|358.87|6
1724612780000|2024-08-25 19:06:20|360.87|358.87|360.87|358.87|360.87|358.87|360.85|358.85|4
1724612790000|2024-08-25 19:06:30|360.86|358.86|360.86|358.86|360.86|358.86|360.86|358.86|1
1724612800000|2024-08-25 19:06:40|360.87|358.87|360.88|358.88|360.88|358.88|360.87|358.87|2
1724612810000|2024-08-25 19:06:50|360.89|358.89|360.89|358.89|360.89|358.89|360.89|358.89|1
1724612820000|2024-08-25 19:07:00|360.88|358.88|360.88|358.88|360.9|358.9|360.88|358.88|3
1724612830000|2024-08-25 19:07:10|360.87|358.87|360.82|358.82|360.88|358.88|360.82|358.82|11
1724612840000|2024-08-25 19:07:20|360.68|358.68|360.94|358.94|360.94|358.94|360.67|358.67|14
1724612850000|2024-08-25 19:07:30|360.95|358.95|360.8|358.8|360.95|358.95|360.8|358.8|11
1724612860000|2024-08-25 19:07:40|360.81|358.81|360.82|358.82|360.83|358.83|360.8|358.8|12
1724612870000|2024-08-25 19:07:50|360.81|358.81|360.81|358.81|360.82|358.82|360.77|358.77|12
1724612880000|2024-08-25 19:08:00|360.82|358.82|360.82|358.82|360.82|358.82|360.82|358.82|1
1724612900000|2024-08-25 19:08:20|360.84|358.84|361.14|359.14|361.14|359.14|360.84|358.84|7
1724612910000|2024-08-25 19:08:30|361.15|359.15|361.14|359.14|361.15|359.15|361.14|359.14|2
1724612920000|2024-08-25 19:08:40|361.16|359.16|361.09|359.09|361.16|359.16|361.07|359.07|10
1724612930000|2024-08-25 19:08:50|361.08|359.08|361.07|359.07|361.1|359.1|361.05|359.05|14
1724612940000|2024-08-25 19:09:00|361.06|359.06|361.1|359.1|361.1|359.1|361.03|359.03|21
1724612950000|2024-08-25 19:09:10|361.11|359.11|361.06|359.06|361.11|359.11|361.03|359.03|14
1724612960000|2024-08-25 19:09:20|361.05|359.05|361.11|359.11|361.11|359.11|361.03|359.03|10
1724612970000|2024-08-25 19:09:30|361.12|359.12|361.15|359.15|361.16|359.16|361.12|359.12|10
1724612980000|2024-08-25 19:09:40|361.13|359.13|361.18|359.18|361.18|359.18|361.13|359.13|4
1724613000000|2024-08-25 19:10:00|361.14|359.14|361.13|359.13|361.14|359.14|361.12|359.12|6
1724613010000|2024-08-25 19:10:10|361.14|359.14|361.13|359.13|361.14|359.14|361.13|359.13|6
1724613020000|2024-08-25 19:10:20|361.12|359.12|361.13|359.13|361.13|359.13|361.12|359.12|2
1724613030000|2024-08-25 19:10:30|361.12|359.12|361.11|359.11|361.12|359.12|361.08|359.08|4
1724613040000|2024-08-25 19:10:40|361.07|359.07|361.05|359.05|361.07|359.07|361.02|359.02|5
1724613050000|2024-08-25 19:10:50|361.04|359.04|361.04|359.04|361.04|359.04|361.03|359.03|3
1724613060000|2024-08-25 19:11:00|361.07|359.07|361.03|359.03|361.09|359.09|361.03|359.03|8
1724613070000|2024-08-25 19:11:10|361.07|359.07|361.03|359.03|361.08|359.08|361.02|359.02|7
1724613080000|2024-08-25 19:11:20|361.04|359.04|361.11|359.11|361.11|359.11|361.04|359.04|9
1724613090000|2024-08-25 19:11:30|361.1|359.1|361.1|359.1|361.1|359.1|361.09|359.09|11
1724613100000|2024-08-25 19:11:40|361.09|359.09|361.14|359.14|361.14|359.14|361.09|359.09|8
1724613110000|2024-08-25 19:11:50|361.16|359.16|361.17|359.17|361.17|359.17|361.15|359.15|4
1724613120000|2024-08-25 19:12:00|361.16|359.16|361.17|359.17|361.17|359.17|361.16|359.16|4
1724613130000|2024-08-25 19:12:10|361.15|359.15|361.07|359.07|361.15|359.15|361.07|359.07|13
1724613140000|2024-08-25 19:12:20|361.08|359.08|361.08|359.08|361.11|359.11|361.08|359.08|7
1724613150000|2024-08-25 19:12:30|361.07|359.07|361.18|359.18|361.18|359.18|361.06|359.06|6
1724613180000|2024-08-25 19:13:00|361.24|359.24|361.37|359.37|361.37|359.37|361.24|359.24|3
1724613190000|2024-08-25 19:13:10|361.35|359.35|361.32|359.32|361.36|359.36|361.32|359.32|7
1724613200000|2024-08-25 19:13:20|361.31|359.31|361.31|359.31|361.32|359.32|361.3|359.3|7
1724613210000|2024-08-25 19:13:30|361.32|359.32|361.33|359.33|361.36|359.36|361.31|359.31|7
1724613220000|2024-08-25 19:13:40|361.32|359.32|361.33|359.33|361.33|359.33|361.32|359.32|6
1724613230000|2024-08-25 19:13:50|361.35|359.35|361.36|359.36|361.37|359.37|361.35|359.35|10
1724613240000|2024-08-25 19:14:00|361.35|359.35|361.29|359.29|361.37|359.37|361.26|359.26|18
1724613250000|2024-08-25 19:14:10|361.31|359.31|361.32|359.32|361.33|359.33|361.29|359.29|6
1724613260000|2024-08-25 19:14:20|361.33|359.33|361.31|359.31|361.33|359.33|361.31|359.31|3
1724613270000|2024-08-25 19:14:30|361.32|359.32|361.31|359.31|361.32|359.32|361.27|359.27|9
1724613290000|2024-08-25 19:14:50|361.37|359.37|361.37|359.37|361.37|359.37|361.37|359.37|1
1724613320000|2024-08-25 19:15:20|361.36|359.36|361.21|359.21|361.37|359.37|361.21|359.21|11
1724613330000|2024-08-25 19:15:30|361.19|359.19|361.11|359.11|361.19|359.19|361.06|359.06|12
1724613340000|2024-08-25 19:15:40|361.1|359.1|361.07|359.07|361.1|359.1|361.07|359.07|9
1724613350000|2024-08-25 19:15:50|361.08|359.08|361.11|359.11|361.11|359.11|361.08|359.08|16
1724613360000|2024-08-25 19:16:00|361.1|359.1|361.06|359.06|361.11|359.11|361.06|359.06|13
1724613370000|2024-08-25 19:16:10|361.08|359.08|361.03|359.03|361.08|359.08|361.01|359.01|17
1724613380000|2024-08-25 19:16:20|361.02|359.02|361.02|359.02|361.04|359.04|361.01|359.01|9
1724613390000|2024-08-25 19:16:30|361.01|359.01|361.1|359.1|361.1|359.1|361.01|359.01|11
1724613400000|2024-08-25 19:16:40|361.11|359.11|361.16|359.16|361.16|359.16|361.11|359.11|4
1724613460000|2024-08-25 19:17:40|361.12|359.12|361.12|359.12|361.12|359.12|361.11|359.11|5
1724613470000|2024-08-25 19:17:50|361.11|359.11|361.16|359.16|361.16|359.16|361.11|359.11|6
1724613480000|2024-08-25 19:18:00|361.14|359.14|361.01|359.01|361.14|359.14|360.99|358.99|13
1724613490000|2024-08-25 19:18:10|361.02|359.02|360.99|358.99|361.02|359.02|360.99|358.99|12
1724613500000|2024-08-25 19:18:20|361|359|360.95|358.95|361.01|359.01|360.91|358.91|16
1724613520000|2024-08-25 19:18:40|360.93|358.93|360.95|358.95|360.95|358.95|360.88|358.88|5
1724613530000|2024-08-25 19:18:50|360.94|358.94|360.94|358.94|360.95|358.95|360.94|358.94|3
1724613540000|2024-08-25 19:19:00|360.93|358.93|360.7|358.7|360.93|358.93|360.69|358.69|16
1724613550000|2024-08-25 19:19:10|360.69|358.69|360.69|358.69|360.7|358.7|360.66|358.66|12
1724613560000|2024-08-25 19:19:20|360.7|358.7|360.7|358.7|360.73|358.73|360.67|358.67|9
1724613570000|2024-08-25 19:19:30|360.71|358.71|360.51|358.51|360.71|358.71|360.51|358.51|13
1724613580000|2024-08-25 19:19:40|360.5|358.5|360.48|358.48|360.52|358.52|360.48|358.48|11
1724613590000|2024-08-25 19:19:50|360.5|358.5|360.5|358.5|360.52|358.52|360.5|358.5|7
1724613600000|2024-08-25 19:20:00|360.51|358.51|360.5|358.5|360.51|358.51|360.5|358.5|6
1724613610000|2024-08-25 19:20:10|360.46|358.46|360.51|358.51|360.51|358.51|360.46|358.46|6
1724613640000|2024-08-25 19:20:40|360.52|358.52|360.52|358.52|360.52|358.52|360.52|358.52|1
1724613660000|2024-08-25 19:21:00|360.51|358.51|360.51|358.51|360.51|358.51|360.51|358.51|1
1724613680000|2024-08-25 19:21:20|360.52|358.52|360.76|358.76|360.76|358.76|360.52|358.52|2
1724613710000|2024-08-25 19:21:50|360.77|358.77|360.76|358.76|360.77|358.77|360.76|358.76|2
1724613750000|2024-08-25 19:22:30|360.75|358.75|360.75|358.75|360.75|358.75|360.75|358.75|1
1724613760000|2024-08-25 19:22:40|360.72|358.72|360.7|358.7|360.72|358.72|360.66|358.66|7
1724613780000|2024-08-25 19:23:00|360.72|358.72|360.71|358.71|360.72|358.72|360.7|358.7|8
1724613790000|2024-08-25 19:23:10|360.7|358.7|360.69|358.69|360.7|358.7|360.65|358.65|13
1724613800000|2024-08-25 19:23:20|360.68|358.68|360.76|358.76|360.76|358.76|360.68|358.68|8
1724613900000|2024-08-25 19:25:00|360.72|358.72|360.67|358.67|360.74|358.74|360.66|358.66|11
1724613910000|2024-08-25 19:25:10|360.7|358.7|360.69|358.69|360.73|358.73|360.69|358.69|10
1724613920000|2024-08-25 19:25:20|360.7|358.7|360.76|358.76|360.76|358.76|360.7|358.7|4
1724613940000|2024-08-25 19:25:40|360.71|358.71|360.69|358.69|360.71|358.71|360.69|358.69|2
1724613950000|2024-08-25 19:25:50|360.68|358.68|360.69|358.69|360.7|358.7|360.68|358.68|4
1724613960000|2024-08-25 19:26:00|360.68|358.68|360.68|358.68|360.7|358.7|360.68|358.68|4
1724613970000|2024-08-25 19:26:10|360.7|358.7|360.74|358.74|360.74|358.74|360.7|358.7|14
1724613980000|2024-08-25 19:26:20|360.75|358.75|360.75|358.75|360.75|358.75|360.74|358.74|3
1724614000000|2024-08-25 19:26:40|360.7|358.7|360.76|358.76|360.76|358.76|360.7|358.7|5
1724614020000|2024-08-25 19:27:00|360.75|358.75|360.69|358.69|360.75|358.75|360.68|358.68|6
1724614030000|2024-08-25 19:27:10|360.71|358.71|360.68|358.68|360.74|358.74|360.67|358.67|5
1724614040000|2024-08-25 19:27:20|360.67|358.67|360.73|358.73|360.73|358.73|360.67|358.67|7
1724614050000|2024-08-25 19:27:30|360.71|358.71|360.51|358.51|360.72|358.72|360.51|358.51|10
1724614060000|2024-08-25 19:27:40|360.52|358.52|360.41|358.41|360.52|358.52|360.41|358.41|15
1724614070000|2024-08-25 19:27:50|360.28|358.28|360.31|358.31|360.31|358.31|360.23|358.23|8
1724614080000|2024-08-25 19:28:00|360.3|358.3|360.31|358.31|360.31|358.31|360.28|358.28|8
1724614100000|2024-08-25 19:28:20|360.29|358.29|360.29|358.29|360.29|358.29|360.29|358.29|1
1724614110000|2024-08-25 19:28:30|360.3|358.3|360.27|358.27|360.3|358.3|360.25|358.25|10
1724614120000|2024-08-25 19:28:40|360.28|358.28|360.27|358.27|360.28|358.28|360.27|358.27|2
1724614130000|2024-08-25 19:28:50|360.26|358.26|360.24|358.24|360.26|358.26|360.22|358.22|6
1724614140000|2024-08-25 19:29:00|360.22|358.22|360.23|358.23|360.23|358.23|360.22|358.22|2
1724614150000|2024-08-25 19:29:10|360.24|358.24|360.26|358.26|360.26|358.26|360.24|358.24|7
1724614160000|2024-08-25 19:29:20|360.25|358.25|360.25|358.25|360.26|358.26|360.24|358.24|6
1724614170000|2024-08-25 19:29:30|360.24|358.24|361.8|356.8|361.8|358.26|360.24|356.76|10
1724614180000|2024-08-25 19:29:40|361.81|356.81|361.82|356.82|361.82|356.82|361.79|356.79|4
1724614190000|2024-08-25 19:29:50|361.83|356.83|361.85|356.85|361.85|356.85|361.82|356.82|4
1724614200000|2024-08-25 19:30:00|361.86|356.86|361.79|356.79|361.87|356.87|361.79|356.79|9
1724614210000|2024-08-25 19:30:10|361.82|356.82|361.86|356.86|361.86|356.86|361.82|356.82|5
1724614220000|2024-08-25 19:30:20|361.83|356.83|361.87|356.87|361.87|356.87|361.83|356.83|3
1724614230000|2024-08-25 19:30:30|361.86|356.86|361.79|356.79|361.86|356.86|361.77|356.77|9
1724614240000|2024-08-25 19:30:40|361.78|356.78|361.78|356.78|361.79|356.79|361.78|356.78|7
1724614250000|2024-08-25 19:30:50|361.73|356.73|361.76|356.76|361.79|356.79|361.71|356.71|13
1724614260000|2024-08-25 19:31:00|361.72|356.72|361.72|356.72|361.75|356.75|361.72|356.72|5
1724614270000|2024-08-25 19:31:10|361.73|356.73|361.75|356.75|361.75|356.75|361.73|356.73|2
1724614280000|2024-08-25 19:31:20|361.76|356.76|361.6|356.6|361.76|356.76|361.59|356.59|8
1724614290000|2024-08-25 19:31:30|361.59|356.59|361.58|356.58|361.59|356.59|361.58|356.58|2
1724614300000|2024-08-25 19:31:40|361.57|356.57|361.5|356.5|361.57|356.57|361.46|356.46|11
1724614310000|2024-08-25 19:31:50|361.51|356.51|361.57|356.57|361.57|356.57|361.5|356.5|8
1724614320000|2024-08-25 19:32:00|361.55|356.55|361.57|356.57|361.58|356.58|361.54|356.54|5
1724614330000|2024-08-25 19:32:10|361.58|356.58|361.66|356.66|361.67|356.67|361.57|356.57|12
1724614340000|2024-08-25 19:32:20|361.68|356.68|361.67|356.67|361.68|356.68|361.66|356.66|4
1724614350000|2024-08-25 19:32:30|361.68|356.68|361.81|356.81|361.82|356.82|361.67|356.67|13
1724614360000|2024-08-25 19:32:40|361.8|356.8|361.83|356.83|361.85|356.85|361.8|356.8|10
1724614370000|2024-08-25 19:32:50|361.84|356.84|361.82|356.82|361.84|356.84|361.81|356.81|7
1724614380000|2024-08-25 19:33:00|361.8|356.8|361.72|356.72|361.8|356.8|361.72|356.72|4
1724614390000|2024-08-25 19:33:10|361.71|356.71|361.72|356.72|361.73|356.73|361.71|356.71|14
1724614400000|2024-08-25 19:33:20|361.73|356.73|361.72|356.72|361.73|356.73|361.72|356.72|2
1724614410000|2024-08-25 19:33:30|361.73|356.73|361.72|356.72|361.73|356.73|361.71|356.71|5
1724614420000|2024-08-25 19:33:40|361.75|356.75|361.91|356.91|361.91|356.91|361.75|356.75|9
1724614430000|2024-08-25 19:33:50|361.92|356.92|361.96|356.96|361.96|356.96|361.91|356.91|7
1724614440000|2024-08-25 19:34:00|361.95|356.95|362.02|357.02|362.04|357.04|361.95|356.95|13
1724614450000|2024-08-25 19:34:10|362.04|357.04|361.98|356.98|362.04|357.04|361.98|356.98|3
1724614460000|2024-08-25 19:34:20|361.97|356.97|361.97|356.97|361.97|356.97|361.97|356.97|1
1724614470000|2024-08-25 19:34:30|361.98|356.98|361.98|356.98|361.98|356.98|361.98|356.98|1
1724614480000|2024-08-25 19:34:40|361.99|356.99|362.05|357.05|362.05|357.05|361.99|356.99|5
1724614490000|2024-08-25 19:34:50|362.06|357.06|362|357|362.06|357.06|361.98|356.98|4
1724614500000|2024-08-25 19:35:00|362.02|357.02|362.07|357.07|362.07|357.07|362.02|357.02|3
1724614510000|2024-08-25 19:35:10|362.09|357.09|362.03|357.03|362.09|357.09|362.02|357.02|11
1724614520000|2024-08-25 19:35:20|362.02|357.02|362|357|362.02|357.02|361.98|356.98|6
1724614530000|2024-08-25 19:35:30|361.99|356.99|361.99|356.99|361.99|356.99|361.99|356.99|1
1724614540000|2024-08-25 19:35:40|361.98|356.98|361.99|356.99|361.99|356.99|361.95|356.95|8
1724614550000|2024-08-25 19:35:50|361.98|356.98|361.95|356.95|361.98|356.98|361.93|356.93|4
1724614560000|2024-08-25 19:36:00|361.96|356.96|361.92|356.92|361.99|356.99|361.92|356.92|12
1724614570000|2024-08-25 19:36:10|361.9|356.9|361.81|356.81|361.9|356.9|361.81|356.81|8
1724614580000|2024-08-25 19:36:20|361.82|356.82|361.87|356.87|361.88|356.88|361.82|356.82|9
1724614590000|2024-08-25 19:36:30|361.83|356.83|361.8|356.8|361.83|356.83|361.77|356.77|6
1724614600000|2024-08-25 19:36:40|361.81|356.81|361.98|356.98|361.98|356.98|361.8|356.8|21
1724614610000|2024-08-25 19:36:50|361.97|356.97|361.96|356.96|361.98|356.98|361.96|356.96|4
1724614620000|2024-08-25 19:37:00|361.95|356.95|361.96|356.96|361.96|356.96|361.94|356.94|4
1724614640000|2024-08-25 19:37:20|361.97|356.97|361.93|356.93|361.97|356.97|361.93|356.93|4
1724614650000|2024-08-25 19:37:30|361.87|356.87|361.86|356.86|361.87|356.87|361.86|356.86|2
1724614660000|2024-08-25 19:37:40|361.85|356.85|361.82|356.82|361.85|356.85|361.79|356.79|9
1724614670000|2024-08-25 19:37:50|361.84|356.84|361.85|356.85|361.85|356.85|361.82|356.82|10
1724614680000|2024-08-25 19:38:00|361.84|356.84|361.83|356.83|361.84|356.84|361.83|356.83|10
1724614690000|2024-08-25 19:38:10|361.84|356.84|361.75|356.75|361.84|356.84|361.75|356.75|7
1724614700000|2024-08-25 19:38:20|361.74|356.74|361.74|356.74|361.76|356.76|361.73|356.73|7
1724614710000|2024-08-25 19:38:30|361.73|356.73|361.68|356.68|361.75|356.75|361.67|356.67|11
1724614720000|2024-08-25 19:38:40|361.66|356.66|361.69|356.69|361.7|356.7|361.66|356.66|11
1724614730000|2024-08-25 19:38:50|361.7|356.7|361.62|356.62|361.7|356.7|361.58|356.58|10
1724614740000|2024-08-25 19:39:00|361.63|356.63|361.66|356.66|361.66|356.66|361.63|356.63|4
1724614750000|2024-08-25 19:39:10|361.7|356.7|361.73|356.73|361.75|356.75|361.7|356.7|8
1724614760000|2024-08-25 19:39:20|361.74|356.74|361.73|356.73|361.74|356.74|361.73|356.73|4
1724614770000|2024-08-25 19:39:30|361.74|356.74|361.6|356.6|361.74|356.74|361.59|356.59|14
1724614780000|2024-08-25 19:39:40|361.61|356.61|361.54|356.54|361.61|356.61|361.54|356.54|11
1724614790000|2024-08-25 19:39:50|361.57|356.57|361.6|356.6|361.61|356.61|361.55|356.55|8
1724614800000|2024-08-25 19:40:00|361.61|356.61|361.62|356.62|361.63|356.63|361.6|356.6|5
1724614810000|2024-08-25 19:40:10|361.6|356.6|361.58|356.58|361.6|356.6|361.56|356.56|3
1724614820000|2024-08-25 19:40:20|361.56|356.56|361.57|356.57|361.57|356.57|361.56|356.56|2
1724614830000|2024-08-25 19:40:30|361.59|356.59|361.62|356.62|361.62|356.62|361.56|356.56|4
1724614840000|2024-08-25 19:40:40|361.63|356.63|361.66|356.66|361.66|356.66|361.63|356.63|2
1724614850000|2024-08-25 19:40:50|361.67|356.67|361.65|356.65|361.67|356.67|361.65|356.65|2
1724614860000|2024-08-25 19:41:00|361.72|356.72|361.81|356.81|361.81|356.81|361.72|356.72|3
1724614870000|2024-08-25 19:41:10|361.82|356.82|361.83|356.83|361.83|356.83|361.82|356.82|2
1724614880000|2024-08-25 19:41:20|361.84|356.84|361.88|356.88|361.88|356.88|361.84|356.84|4
1724614890000|2024-08-25 19:41:30|361.89|356.89|361.93|356.93|361.94|356.94|361.89|356.89|4
1724614900000|2024-08-25 19:41:40|361.92|356.92|361.8|356.8|361.92|356.92|361.79|356.79|13
1724614910000|2024-08-25 19:41:50|361.79|356.79|361.81|356.81|361.81|356.81|361.73|356.73|12
1724614920000|2024-08-25 19:42:00|361.8|356.8|361.82|356.82|361.83|356.83|361.8|356.8|9
1724614930000|2024-08-25 19:42:10|361.83|356.83|361.88|356.88|361.89|356.89|361.83|356.83|11
1724614940000|2024-08-25 19:42:20|361.87|356.87|361.93|356.93|361.93|356.93|361.87|356.87|7
1724614950000|2024-08-25 19:42:30|361.94|356.94|361.93|356.93|361.94|356.94|361.93|356.93|2
1724614960000|2024-08-25 19:42:40|361.89|356.89|361.87|356.87|361.9|356.9|361.87|356.87|7
1724614970000|2024-08-25 19:42:50|361.78|356.78|361.77|356.77|361.78|356.78|361.74|356.74|3
1724614980000|2024-08-25 19:43:00|361.76|356.76|361.81|356.81|361.82|356.82|361.76|356.76|14
1724614990000|2024-08-25 19:43:10|361.82|356.82|361.76|356.76|361.82|356.82|361.74|356.74|5
1724615000000|2024-08-25 19:43:20|361.75|356.75|361.75|356.75|361.76|356.76|361.74|356.74|7
1724615010000|2024-08-25 19:43:30|361.71|356.71|361.62|356.62|361.71|356.71|361.62|356.62|3
1724615020000|2024-08-25 19:43:40|361.63|356.63|361.66|356.66|361.67|356.67|361.61|356.61|13
1724615030000|2024-08-25 19:43:50|361.65|356.65|361.57|356.57|361.65|356.65|361.53|356.53|15
1724615040000|2024-08-25 19:44:00|361.56|356.56|361.63|356.63|361.63|356.63|361.56|356.56|8
1724615050000|2024-08-25 19:44:10|361.62|356.62|361.68|356.68|361.68|356.68|361.62|356.62|4
1724615060000|2024-08-25 19:44:20|361.7|356.7|361.73|356.73|361.73|356.73|361.7|356.7|6
1724615070000|2024-08-25 19:44:30|361.74|356.74|361.73|356.73|361.74|356.74|361.73|356.73|2
1724615080000|2024-08-25 19:44:40|361.72|356.72|361.73|356.73|361.73|356.73|361.72|356.72|8
1724615090000|2024-08-25 19:44:50|361.74|356.74|361.76|356.76|361.77|356.77|361.74|356.74|15
1724615100000|2024-08-25 19:45:00|361.77|356.77|361.79|356.79|361.82|356.82|361.76|356.76|9
1724615110000|2024-08-25 19:45:10|361.78|356.78|361.67|356.67|361.78|356.78|361.66|356.66|12
1724615120000|2024-08-25 19:45:20|361.66|356.66|361.64|356.64|361.66|356.66|361.64|356.64|2
1724615130000|2024-08-25 19:45:30|361.63|356.63|361.59|356.59|361.64|356.64|361.58|356.58|7
1724615140000|2024-08-25 19:45:40|361.57|356.57|361.57|356.57|361.59|356.59|361.55|356.55|9
1724615150000|2024-08-25 19:45:50|361.58|356.58|361.61|356.61|361.63|356.63|361.57|356.57|7
1724615160000|2024-08-25 19:46:00|361.6|356.6|361.55|356.55|361.61|356.61|361.55|356.55|4
1724615170000|2024-08-25 19:46:10|361.56|356.56|361.58|356.58|361.58|356.58|361.56|356.56|5
1724615180000|2024-08-25 19:46:20|361.57|356.57|361.66|356.66|361.66|356.66|361.57|356.57|7
1724615190000|2024-08-25 19:46:30|361.67|356.67|361.73|356.73|361.73|356.73|361.67|356.67|5
1724615200000|2024-08-25 19:46:40|361.72|356.72|361.64|356.64|361.72|356.72|361.64|356.64|3
1724615210000|2024-08-25 19:46:50|361.63|356.63|361.58|356.58|361.64|356.64|361.58|356.58|4
1724615220000|2024-08-25 19:47:00|361.57|356.57|361.63|356.63|361.64|356.64|361.54|356.54|15
1724615230000|2024-08-25 19:47:10|361.62|356.62|361.57|356.57|361.63|356.63|361.57|356.57|6
1724615240000|2024-08-25 19:47:20|361.58|356.58|361.58|356.58|361.59|356.59|361.58|356.58|3
1724615250000|2024-08-25 19:47:30|361.59|356.59|361.68|356.68|361.69|356.69|361.59|356.59|8
1724615260000|2024-08-25 19:47:40|361.7|356.7|361.77|356.77|361.8|356.8|361.7|356.7|8
1724615270000|2024-08-25 19:47:50|361.78|356.78|361.82|356.82|361.82|356.82|361.78|356.78|14
1724615280000|2024-08-25 19:48:00|361.83|356.83|361.78|356.78|361.84|356.84|361.78|356.78|8
1724615290000|2024-08-25 19:48:10|361.79|356.79|361.78|356.78|361.79|356.79|361.78|356.78|4
1724615300000|2024-08-25 19:48:20|361.79|356.79|361.84|356.84|361.85|356.85|361.78|356.78|8
1724615310000|2024-08-25 19:48:30|361.85|356.85|361.85|356.85|361.85|356.85|361.85|356.85|1
1724615320000|2024-08-25 19:48:40|361.84|356.84|361.85|356.85|361.85|356.85|361.84|356.84|4
1724615340000|2024-08-25 19:49:00|361.86|356.86|361.9|356.9|361.9|356.9|361.86|356.86|7
1724615350000|2024-08-25 19:49:10|361.89|356.89|361.8|356.8|361.89|356.89|361.8|356.8|6
1724615360000|2024-08-25 19:49:20|361.81|356.81|361.83|356.83|361.83|356.83|361.81|356.81|3
1724615370000|2024-08-25 19:49:30|361.84|356.84|361.83|356.83|361.84|356.84|361.83|356.83|4
1724615390000|2024-08-25 19:49:50|361.89|356.89|361.9|356.9|361.91|356.91|361.89|356.89|3
1724615400000|2024-08-25 19:50:00|361.91|356.91|361.95|356.95|361.95|356.95|361.9|356.9|9
1724615410000|2024-08-25 19:50:10|361.92|356.92|361.91|356.91|361.92|356.92|361.9|356.9|7
1724615420000|2024-08-25 19:50:20|361.9|356.9|361.92|356.92|361.92|356.92|361.85|356.85|10
1724615430000|2024-08-25 19:50:30|361.91|356.91|361.92|356.92|361.92|356.92|361.91|356.91|6
1724615440000|2024-08-25 19:50:40|361.93|356.93|361.93|356.93|361.93|356.93|361.92|356.92|3
1724615450000|2024-08-25 19:50:50|361.92|356.92|361.71|356.71|361.92|356.92|361.7|356.7|10
1724615460000|2024-08-25 19:51:00|361.73|356.73|361.7|356.7|361.77|356.77|361.7|356.7|10
1724615470000|2024-08-25 19:51:10|361.72|356.72|361.69|356.69|361.72|356.72|361.68|356.68|7
1724615480000|2024-08-25 19:51:20|361.68|356.68|361.64|356.64|361.68|356.68|361.64|356.64|2
1724615490000|2024-08-25 19:51:30|361.63|356.63|361.6|356.6|361.63|356.63|361.59|356.59|3
1724615500000|2024-08-25 19:51:40|361.59|356.59|361.61|356.61|361.61|356.61|361.58|356.58|7
1724615510000|2024-08-25 19:51:50|361.62|356.62|361.63|356.63|361.63|356.63|361.61|356.61|12
1724615520000|2024-08-25 19:52:00|361.62|356.62|361.59|356.59|361.62|356.62|361.58|356.58|11
1724615530000|2024-08-25 19:52:10|361.58|356.58|361.61|356.61|361.62|356.62|361.58|356.58|5
1724615540000|2024-08-25 19:52:20|361.62|356.62|361.69|356.69|361.69|356.69|361.62|356.62|8
1724615550000|2024-08-25 19:52:30|361.68|356.68|361.73|356.73|361.73|356.73|361.68|356.68|14
1724615560000|2024-08-25 19:52:40|361.78|356.78|361.81|356.81|361.81|356.81|361.78|356.78|3
1724615580000|2024-08-25 19:53:00|361.82|356.82|361.79|356.79|361.82|356.82|361.78|356.78|5
1724615590000|2024-08-25 19:53:10|361.8|356.8|361.79|356.79|361.8|356.8|361.78|356.78|10
1724615600000|2024-08-25 19:53:20|361.8|356.8|361.68|356.68|361.8|356.8|361.68|356.68|9
1724615610000|2024-08-25 19:53:30|361.69|356.69|361.69|356.69|361.7|356.7|361.68|356.68|6
1724615620000|2024-08-25 19:53:40|361.68|356.68|361.69|356.69|361.7|356.7|361.68|356.68|6
1724615630000|2024-08-25 19:53:50|361.67|356.67|361.67|356.67|361.68|356.68|361.67|356.67|3
1724615640000|2024-08-25 19:54:00|361.66|356.66|361.63|356.63|361.68|356.68|361.63|356.63|9
1724615650000|2024-08-25 19:54:10|361.64|356.64|361.6|356.6|361.64|356.64|361.6|356.6|4
1724615660000|2024-08-25 19:54:20|361.61|356.61|361.7|356.7|361.7|356.7|361.61|356.61|13
1724615670000|2024-08-25 19:54:30|361.69|356.69|361.6|356.6|361.69|356.69|361.59|356.59|16
1724615680000|2024-08-25 19:54:40|361.59|356.59|361.6|356.6|361.6|356.6|361.59|356.59|2
1724615690000|2024-08-25 19:54:50|361.62|356.62|361.66|356.66|361.68|356.68|361.62|356.62|5
1724615700000|2024-08-25 19:55:00|361.67|356.67|361.57|356.57|361.67|356.67|361.57|356.57|15
1724615710000|2024-08-25 19:55:10|361.58|356.58|361.59|356.59|361.61|356.61|361.56|356.56|11
1724615720000|2024-08-25 19:55:20|361.55|356.55|361.53|356.53|361.56|356.56|361.52|356.52|11
1724615730000|2024-08-25 19:55:30|361.54|356.54|361.56|356.56|361.6|356.6|361.54|356.54|12
1724615740000|2024-08-25 19:55:40|361.59|356.59|361.58|356.58|361.59|356.59|361.58|356.58|6
1724615750000|2024-08-25 19:55:50|361.57|356.57|361.55|356.55|361.57|356.57|361.53|356.53|3
1724615760000|2024-08-25 19:56:00|361.54|356.54|361.57|356.57|361.57|356.57|361.49|356.49|10
1724615770000|2024-08-25 19:56:10|361.58|356.58|361.54|356.54|361.58|356.58|361.54|356.54|3
1724615780000|2024-08-25 19:56:20|361.53|356.53|361.5|356.5|361.54|356.54|361.5|356.5|6
1724615800000|2024-08-25 19:56:40|361.47|356.47|361.49|356.49|361.49|356.49|361.44|356.44|6
1724615810000|2024-08-25 19:56:50|361.5|356.5|361.52|356.52|361.52|356.52|361.44|356.44|11
1724615820000|2024-08-25 19:57:00|361.51|356.51|361.5|356.5|361.54|356.54|361.49|356.49|10
1724615830000|2024-08-25 19:57:10|361.49|356.49|361.63|356.63|361.63|356.63|361.49|356.49|14
1724615840000|2024-08-25 19:57:20|361.64|356.64|361.69|356.69|361.7|356.7|361.64|356.64|5
1724615850000|2024-08-25 19:57:30|361.7|356.7|361.7|356.7|361.7|356.7|361.69|356.69|9
1724615860000|2024-08-25 19:57:40|361.69|356.69|361.72|356.72|361.72|356.72|361.69|356.69|4
1724615870000|2024-08-25 19:57:50|361.73|356.73|361.76|356.76|361.76|356.76|361.73|356.73|7
1724615880000|2024-08-25 19:58:00|361.77|356.77|361.68|356.68|361.77|356.77|361.68|356.68|9
1724615890000|2024-08-25 19:58:10|361.67|356.67|361.6|356.6|361.68|356.68|361.6|356.6|10
1724615900000|2024-08-25 19:58:20|361.62|356.62|361.61|356.61|361.62|356.62|361.6|356.6|8
1724615910000|2024-08-25 19:58:30|361.6|356.6|361.6|356.6|361.6|356.6|361.6|356.6|1
1724615920000|2024-08-25 19:58:40|361.59|356.59|361.56|356.56|361.6|356.6|361.56|356.56|3
1724615930000|2024-08-25 19:58:50|361.57|356.57|361.59|356.59|361.59|356.59|361.57|356.57|3
1724615940000|2024-08-25 19:59:00|361.6|356.6|361.65|356.65|361.68|356.68|361.6|356.6|12
1724615950000|2024-08-25 19:59:10|361.64|356.64|361.65|356.65|361.65|356.65|361.64|356.64|2
1724615960000|2024-08-25 19:59:20|361.66|356.66|361.74|356.74|361.74|356.74|361.65|356.65|8
1724615970000|2024-08-25 19:59:30|361.72|356.72|361.72|356.72|361.75|356.75|361.71|356.71|7
1724615980000|2024-08-25 19:59:40|361.71|356.71|361.62|356.62|361.71|356.71|361.62|356.62|8
1724615990000|2024-08-25 19:59:50|361.61|356.61|361.58|356.58|361.61|356.61|361.57|356.57|3
1724616000000|2024-08-25 20:00:00|361.57|356.57|361.59|356.59|361.61|356.61|361.57|356.57|10
1724616010000|2024-08-25 20:00:10|361.6|356.6|361.7|356.7|361.7|356.7|361.59|356.59|9
1724616020000|2024-08-25 20:00:20|361.67|356.67|361.7|356.7|361.7|356.7|361.66|356.66|8
1724616030000|2024-08-25 20:00:30|361.64|356.64|361.71|356.71|361.71|356.71|361.64|356.64|4
1724616040000|2024-08-25 20:00:40|361.69|356.69|361.74|356.74|361.74|356.74|361.69|356.69|4
1724616050000|2024-08-25 20:00:50|361.71|356.71|361.69|356.69|361.73|356.73|361.68|356.68|10
1724616060000|2024-08-25 20:01:00|361.7|356.7|361.66|356.66|361.7|356.7|361.66|356.66|9
1724616070000|2024-08-25 20:01:10|361.67|356.67|361.69|356.69|361.73|356.73|361.64|356.64|13
1724616080000|2024-08-25 20:01:20|361.71|356.71|361.69|356.69|361.75|356.75|361.69|356.69|16
1724616090000|2024-08-25 20:01:30|361.71|356.71|361.78|356.78|361.79|356.79|361.69|356.69|12
1724616100000|2024-08-25 20:01:40|361.77|356.77|361.85|356.85|361.86|356.86|361.77|356.77|10
1724616110000|2024-08-25 20:01:50|361.83|356.83|361.76|356.76|361.85|356.85|361.76|356.76|12
1724616120000|2024-08-25 20:02:00|361.74|356.74|361.53|356.53|361.74|356.74|361.53|356.53|13
1724616130000|2024-08-25 20:02:10|361.51|356.51|361.54|356.54|361.54|356.54|361.48|356.48|11
1724616140000|2024-08-25 20:02:20|361.55|356.55|361.59|356.59|361.59|356.59|361.55|356.55|3
1724616150000|2024-08-25 20:02:30|361.63|356.63|361.71|356.71|361.71|356.71|361.59|356.59|12
1724616160000|2024-08-25 20:02:40|361.7|356.7|361.7|356.7|361.7|356.7|361.68|356.68|5
1724616170000|2024-08-25 20:02:50|361.71|356.71|361.7|356.7|361.71|356.71|361.69|356.69|4
1724616180000|2024-08-25 20:03:00|361.69|356.69|361.61|356.61|361.69|356.69|361.6|356.6|14
1724616190000|2024-08-25 20:03:10|361.62|356.62|361.58|356.58|361.62|356.62|361.57|356.57|11
1724616200000|2024-08-25 20:03:20|361.59|356.59|361.59|356.59|361.59|356.59|361.58|356.58|3
1724616210000|2024-08-25 20:03:30|361.6|356.6|361.64|356.64|361.64|356.64|361.59|356.59|5
1724616220000|2024-08-25 20:03:40|361.65|356.65|361.7|356.7|361.7|356.7|361.65|356.65|4
1724616230000|2024-08-25 20:03:50|361.73|356.73|361.78|356.78|361.81|356.81|361.73|356.73|5
1724616240000|2024-08-25 20:04:00|361.77|356.77|361.8|356.8|361.8|356.8|361.77|356.77|8
1724616250000|2024-08-25 20:04:10|361.79|356.79|361.75|356.75|361.8|356.8|361.75|356.75|8
1724616260000|2024-08-25 20:04:20|361.76|356.76|361.76|356.76|361.76|356.76|361.75|356.75|3
1724616270000|2024-08-25 20:04:30|361.74|356.74|361.73|356.73|361.74|356.74|361.73|356.73|4
1724616280000|2024-08-25 20:04:40|361.74|356.74|361.74|356.74|361.76|356.76|361.73|356.73|6
1724616290000|2024-08-25 20:04:50|361.73|356.73|361.63|356.63|361.73|356.73|361.61|356.61|12
1724616300000|2024-08-25 20:05:00|361.62|356.62|361.67|356.67|361.69|356.69|361.61|356.61|9
1724616310000|2024-08-25 20:05:10|361.68|356.68|361.64|356.64|361.68|356.68|361.64|356.64|13
1724616320000|2024-08-25 20:05:20|361.65|356.65|361.69|356.69|361.69|356.69|361.65|356.65|6
1724616330000|2024-08-25 20:05:30|361.68|356.68|361.69|356.69|361.69|356.69|361.67|356.67|8
1724616340000|2024-08-25 20:05:40|361.7|356.7|361.69|356.69|361.7|356.7|361.69|356.69|2
1724616350000|2024-08-25 20:05:50|361.64|356.64|361.67|356.67|361.67|356.67|361.64|356.64|5
1724616360000|2024-08-25 20:06:00|361.68|356.68|361.72|356.72|361.72|356.72|361.68|356.68|5
1724616370000|2024-08-25 20:06:10|361.67|356.67|361.65|356.65|361.67|356.67|361.63|356.63|8
1724616380000|2024-08-25 20:06:20|361.64|356.64|361.65|356.65|361.65|356.65|361.64|356.64|2
1724616390000|2024-08-25 20:06:30|361.64|356.64|361.74|356.74|361.74|356.74|361.63|356.63|10
1724616400000|2024-08-25 20:06:40|361.73|356.73|361.74|356.74|361.75|356.75|361.73|356.73|6
1724616410000|2024-08-25 20:06:50|361.75|356.75|361.8|356.8|361.8|356.8|361.74|356.74|8
1724616420000|2024-08-25 20:07:00|361.81|356.81|361.86|356.86|361.86|356.86|361.81|356.81|7
1724616430000|2024-08-25 20:07:10|361.87|356.87|361.86|356.86|361.88|356.88|361.85|356.85|6
1724616440000|2024-08-25 20:07:20|361.85|356.85|361.79|356.79|361.85|356.85|361.78|356.78|4
1724616450000|2024-08-25 20:07:30|361.78|356.78|361.73|356.73|361.79|356.79|361.73|356.73|8
1724616460000|2024-08-25 20:07:40|361.71|356.71|361.75|356.75|361.76|356.76|361.69|356.69|11
1724616470000|2024-08-25 20:07:50|361.76|356.76|361.72|356.72|361.76|356.76|361.71|356.71|7
1724616480000|2024-08-25 20:08:00|361.71|356.71|361.7|356.7|361.73|356.73|361.69|356.69|8
1724616490000|2024-08-25 20:08:10|361.71|356.71|361.76|356.76|361.76|356.76|361.71|356.71|6
1724616500000|2024-08-25 20:08:20|361.75|356.75|361.83|356.83|361.83|356.83|361.75|356.75|6
1724616510000|2024-08-25 20:08:30|361.85|356.85|361.86|356.86|361.92|356.92|361.85|356.85|13
1724616520000|2024-08-25 20:08:40|361.87|356.87|361.88|356.88|361.88|356.88|361.86|356.86|6
1724616530000|2024-08-25 20:08:50|361.89|356.89|361.93|356.93|361.93|356.93|361.89|356.89|5
1724616540000|2024-08-25 20:09:00|361.92|356.92|361.92|356.92|361.92|356.92|361.9|356.9|7
1724616550000|2024-08-25 20:09:10|361.93|356.93|361.93|356.93|361.93|356.93|361.92|356.92|3
1724616560000|2024-08-25 20:09:20|361.92|356.92|361.93|356.93|361.93|356.93|361.92|356.92|2
1724616590000|2024-08-25 20:09:50|361.95|356.95|361.95|356.95|361.95|356.95|361.95|356.95|1
1724616630000|2024-08-25 20:10:30|361.96|356.96|361.96|356.96|361.96|356.96|361.95|356.95|3
1724616640000|2024-08-25 20:10:40|361.95|356.95|361.96|356.96|361.96|356.96|361.95|356.95|2
1724616650000|2024-08-25 20:10:50|361.97|356.97|362.22|357.22|362.22|357.22|361.97|356.97|6
1724616660000|2024-08-25 20:11:00|362.26|357.26|362.37|357.37|362.37|357.37|362.26|357.26|8
1724616670000|2024-08-25 20:11:10|362.36|357.36|362.43|357.43|362.43|357.43|362.3|357.3|8
1724616680000|2024-08-25 20:11:20|362.44|357.44|362.45|357.45|362.46|357.46|362.44|357.44|10
1724616690000|2024-08-25 20:11:30|362.46|357.46|362.37|357.37|362.48|357.48|362.37|357.37|11
1724616700000|2024-08-25 20:11:40|362.38|357.38|362.39|357.39|362.39|357.39|362.37|357.37|3
1724616710000|2024-08-25 20:11:50|362.38|357.38|362.34|357.34|362.39|357.39|362.33|357.33|15
1724616720000|2024-08-25 20:12:00|362.36|357.36|362.42|357.42|362.42|357.42|362.32|357.32|17
1724616730000|2024-08-25 20:12:10|362.41|357.41|362.42|357.42|362.46|357.46|362.41|357.41|10
1724616740000|2024-08-25 20:12:20|362.45|357.45|362.44|357.44|362.45|357.45|362.43|357.43|10
1724616750000|2024-08-25 20:12:30|362.42|357.42|362.4|357.4|362.43|357.43|362.4|357.4|3
1724616760000|2024-08-25 20:12:40|362.41|357.41|362.35|357.35|362.41|357.41|362.35|357.35|12
1724616770000|2024-08-25 20:12:50|362.36|357.36|362.36|357.36|362.38|357.38|362.35|357.35|21
1724616780000|2024-08-25 20:13:00|362.34|357.34|362.25|357.25|362.34|357.34|362.25|357.25|11
1724616790000|2024-08-25 20:13:10|362.2|357.2|362.2|357.2|362.2|357.2|362.2|357.2|1
1724616800000|2024-08-25 20:13:20|362.18|357.18|362.17|357.17|362.18|357.18|362.16|357.16|10
1724616810000|2024-08-25 20:13:30|362.15|357.15|362.23|357.23|362.23|357.23|362.15|357.15|7
1724616820000|2024-08-25 20:13:40|362.22|357.22|362.27|357.27|362.27|357.27|362.19|357.19|6
1724616830000|2024-08-25 20:13:50|362.26|357.26|362.29|357.29|362.29|357.29|362.26|357.26|5
1724616840000|2024-08-25 20:14:00|362.3|357.3|362.38|357.38|362.38|357.38|362.3|357.3|9
1724616850000|2024-08-25 20:14:10|362.37|357.37|362.44|357.44|362.45|357.45|362.37|357.37|18
1724616860000|2024-08-25 20:14:20|362.45|357.45|362.46|357.46|362.47|357.47|362.44|357.44|7
1724616870000|2024-08-25 20:14:30|362.47|357.47|362.48|357.48|362.51|357.51|362.44|357.44|16
1724616880000|2024-08-25 20:14:40|362.47|357.47|362.47|357.47|362.48|357.48|362.47|357.47|9
1724616890000|2024-08-25 20:14:50|362.49|357.49|362.55|357.55|362.55|357.55|362.49|357.49|15
1724616900000|2024-08-25 20:15:00|362.54|357.54|362.63|357.63|362.66|357.66|362.54|357.54|14
1724616910000|2024-08-25 20:15:10|362.65|357.65|362.68|357.68|362.68|357.68|362.61|357.61|15
1724616920000|2024-08-25 20:15:20|362.65|357.65|362.66|357.66|362.67|357.67|362.64|357.64|8
1724616930000|2024-08-25 20:15:30|362.64|357.64|362.62|357.62|362.64|357.64|362.62|357.62|4
1724616940000|2024-08-25 20:15:40|362.64|357.64|362.52|357.52|362.64|357.64|362.52|357.52|7
1724616950000|2024-08-25 20:15:50|362.54|357.54|362.61|357.61|362.61|357.61|362.54|357.54|5
1724616960000|2024-08-25 20:16:00|362.63|357.63|362.64|357.64|362.71|357.71|362.63|357.63|14
1724616970000|2024-08-25 20:16:10|362.63|357.63|362.62|357.62|362.65|357.65|362.62|357.62|9
1724616980000|2024-08-25 20:16:20|362.63|357.63|362.63|357.63|362.66|357.66|362.5|357.5|14
1724616990000|2024-08-25 20:16:30|362.61|357.61|362.54|357.54|362.61|357.61|362.51|357.51|15
1724617000000|2024-08-25 20:16:40|362.52|357.52|362.47|357.47|362.53|357.53|362.47|357.47|14
1724617010000|2024-08-25 20:16:50|362.48|357.48|362.46|357.46|362.48|357.48|362.46|357.46|7
1724617020000|2024-08-25 20:17:00|362.45|357.45|362.39|357.39|362.45|357.45|362.39|357.39|8
1724617030000|2024-08-25 20:17:10|362.38|357.38|362.3|357.3|362.38|357.38|362.3|357.3|20
1724617040000|2024-08-25 20:17:20|362.29|357.29|362.29|357.29|362.34|357.34|362.29|357.29|22
1724617050000|2024-08-25 20:17:30|362.3|357.3|362.22|357.22|362.3|357.3|362.21|357.21|15
1724617060000|2024-08-25 20:17:40|362.21|357.21|362.17|357.17|362.21|357.21|362.17|357.17|6
1724617070000|2024-08-25 20:17:50|362.16|357.16|362.16|357.16|362.16|357.16|362.14|357.14|7
1724617080000|2024-08-25 20:18:00|362.2|357.2|362.12|357.12|362.21|357.21|362.12|357.12|14
1724617090000|2024-08-25 20:18:10|362.11|357.11|362.06|357.06|362.11|357.11|362.06|357.06|8
1724617100000|2024-08-25 20:18:20|362.07|357.07|362.13|357.13|362.13|357.13|362.06|357.06|7
1724617110000|2024-08-25 20:18:30|362.12|357.12|362.06|357.06|362.12|357.12|362.04|357.04|11
1724617120000|2024-08-25 20:18:40|362.08|357.08|362.05|357.05|362.08|357.08|362.04|357.04|11
1724617140000|2024-08-25 20:19:00|362.04|357.04|362.03|357.03|362.04|357.04|361.98|356.98|9
1724617150000|2024-08-25 20:19:10|362.02|357.02|362.03|357.03|362.03|357.03|362.02|357.02|8
1724617160000|2024-08-25 20:19:20|362.02|357.02|362.03|357.03|362.03|357.03|362.01|357.01|8
1724617170000|2024-08-25 20:19:30|362.02|357.02|361.91|356.91|362.03|357.03|361.91|356.91|14
1724617180000|2024-08-25 20:19:40|361.92|356.92|361.89|356.89|361.92|356.92|361.89|356.89|4
1724617190000|2024-08-25 20:19:50|361.86|356.86|361.85|356.85|361.86|356.86|361.84|356.84|3
1724617200000|2024-08-25 20:20:00|361.83|356.83|361.79|356.79|361.85|356.85|361.79|356.79|9
1724617210000|2024-08-25 20:20:10|361.8|356.8|361.56|356.56|361.8|356.8|361.56|356.56|19
1724617220000|2024-08-25 20:20:20|361.55|356.55|361.61|356.61|361.61|356.61|361.53|356.53|11
1724617230000|2024-08-25 20:20:30|361.6|356.6|361.6|356.6|361.6|356.6|361.58|356.58|3
1724617240000|2024-08-25 20:20:40|361.58|356.58|361.54|356.54|361.58|356.58|361.51|356.51|6
1724617250000|2024-08-25 20:20:50|361.57|356.57|361.61|356.61|361.64|356.64|361.57|356.57|10
1724617260000|2024-08-25 20:21:00|361.6|356.6|361.55|356.55|361.6|356.6|361.53|356.53|7
1724617270000|2024-08-25 20:21:10|361.54|356.54|361.67|356.67|361.67|356.67|361.51|356.51|11
1724617280000|2024-08-25 20:21:20|361.66|356.66|361.58|356.58|361.67|356.67|361.58|356.58|12
1724617290000|2024-08-25 20:21:30|361.57|356.57|361.52|356.52|361.58|356.58|361.51|356.51|6
1724617300000|2024-08-25 20:21:40|361.51|356.51|361.54|356.54|361.54|356.54|361.5|356.5|8
1724617310000|2024-08-25 20:21:50|361.53|356.53|361.54|356.54|361.55|356.55|361.53|356.53|7
1724617320000|2024-08-25 20:22:00|361.53|356.53|361.56|356.56|361.57|356.57|361.51|356.51|8
1724617330000|2024-08-25 20:22:10|361.55|356.55|361.55|356.55|361.56|356.56|361.54|356.54|4
1724617340000|2024-08-25 20:22:20|361.54|356.54|361.71|356.71|361.71|356.71|361.54|356.54|11
1724617350000|2024-08-25 20:22:30|361.72|356.72|361.72|356.72|361.72|356.72|361.68|356.68|10
1724617360000|2024-08-25 20:22:40|361.73|356.73|361.73|356.73|361.73|356.73|361.71|356.71|9
1724617370000|2024-08-25 20:22:50|361.72|356.72|361.64|356.64|361.72|356.72|361.64|356.64|5
1724617380000|2024-08-25 20:23:00|361.63|356.63|361.58|356.58|361.63|356.63|361.58|356.58|8
1724617390000|2024-08-25 20:23:10|361.57|356.57|361.51|356.51|361.57|356.57|361.5|356.5|9
1724617400000|2024-08-25 20:23:20|361.5|356.5|361.61|356.61|361.61|356.61|361.5|356.5|9
1724617410000|2024-08-25 20:23:30|361.6|356.6|361.59|356.59|361.61|356.61|361.58|356.58|5
1724617420000|2024-08-25 20:23:40|361.6|356.6|361.61|356.61|361.61|356.61|361.59|356.59|6
1724617430000|2024-08-25 20:23:50|361.6|356.6|361.6|356.6|361.6|356.6|361.59|356.59|7
1724617440000|2024-08-25 20:24:00|361.61|356.61|361.71|356.71|361.71|356.71|361.6|356.6|5
1724617450000|2024-08-25 20:24:10|361.75|356.75|361.87|356.87|361.88|356.88|361.75|356.75|7
1724617460000|2024-08-25 20:24:20|361.88|356.88|361.91|356.91|361.91|356.91|361.88|356.88|4
1724617470000|2024-08-25 20:24:30|361.94|356.94|361.96|356.96|361.96|356.96|361.94|356.94|2
1724617480000|2024-08-25 20:24:40|361.98|356.98|362.03|357.03|362.03|357.03|361.98|356.98|12
1724617490000|2024-08-25 20:24:50|362.02|357.02|361.99|356.99|362.02|357.02|361.96|356.96|11
1724617500000|2024-08-25 20:25:00|362|357|362.11|357.11|362.13|357.13|362|357|8
1724617510000|2024-08-25 20:25:10|362.12|357.12|362.09|357.09|362.15|357.15|362.09|357.09|11
1724617520000|2024-08-25 20:25:20|362.08|357.08|362.13|357.13|362.15|357.15|362.08|357.08|10
1724617530000|2024-08-25 20:25:30|362.14|357.14|362.11|357.11|362.14|357.14|362.11|357.11|4
1724617540000|2024-08-25 20:25:40|362.1|357.1|362.1|357.1|362.11|357.11|362.09|357.09|12
1724617550000|2024-08-25 20:25:50|362.11|357.11|362.2|357.2|362.2|357.2|362.11|357.11|5
1724617560000|2024-08-25 20:26:00|362.22|357.22|362.21|357.21|362.22|357.22|362.21|357.21|2
1724617570000|2024-08-25 20:26:10|362.2|357.2|362.21|357.21|362.21|357.21|362.2|357.2|2
1724617580000|2024-08-25 20:26:20|362.22|357.22|362.32|357.32|362.32|357.32|362.22|357.22|9
1724617590000|2024-08-25 20:26:30|362.31|357.31|362.32|357.32|362.32|357.32|362.31|357.31|8
1724617600000|2024-08-25 20:26:40|362.31|357.31|362.29|357.29|362.32|357.32|362.29|357.29|7
1724617610000|2024-08-25 20:26:50|362.3|357.3|362.29|357.29|362.3|357.3|362.29|357.29|2
1724617620000|2024-08-25 20:27:00|362.24|357.24|362.18|357.18|362.27|357.27|362.18|357.18|13
1724617630000|2024-08-25 20:27:10|362.19|357.19|362.19|357.19|362.23|357.23|362.18|357.18|7
1724617640000|2024-08-25 20:27:20|362.2|357.2|362.21|357.21|362.21|357.21|362.2|357.2|2
1724617650000|2024-08-25 20:27:30|362.2|357.2|362.27|357.27|362.27|357.27|362.18|357.18|8
1724617660000|2024-08-25 20:27:40|362.29|357.29|362.38|357.38|362.39|357.39|362.29|357.29|12
1724617670000|2024-08-25 20:27:50|362.4|357.4|362.4|357.4|362.4|357.4|362.39|357.39|5
1724617680000|2024-08-25 20:28:00|362.39|357.39|362.4|357.4|362.4|357.4|362.39|357.39|2
1724617690000|2024-08-25 20:28:10|362.39|357.39|362.35|357.35|362.4|357.4|362.35|357.35|5
1724617700000|2024-08-25 20:28:20|362.31|357.31|362.31|357.31|362.31|357.31|362.29|357.29|5
1724617710000|2024-08-25 20:28:30|362.3|357.3|362.22|357.22|362.31|357.31|362.21|357.21|11
1724617720000|2024-08-25 20:28:40|362.23|357.23|362.22|357.22|362.23|357.23|362.2|357.2|5
1724617730000|2024-08-25 20:28:50|362.21|357.21|362.21|357.21|362.22|357.22|362.21|357.21|5
1724617740000|2024-08-25 20:29:00|362.19|357.19|362.23|357.23|362.24|357.24|362.19|357.19|11
1724617750000|2024-08-25 20:29:10|362.24|357.24|362.23|357.23|362.24|357.24|362.21|357.21|5
1724617760000|2024-08-25 20:29:20|362.24|357.24|362.31|357.31|362.33|357.33|362.24|357.24|11
1724617770000|2024-08-25 20:29:30|362.3|357.3|362.26|357.26|362.31|357.31|362.26|357.26|4
1724617780000|2024-08-25 20:29:40|362.27|357.27|362.3|357.3|362.3|357.3|362.27|357.27|5
1724617790000|2024-08-25 20:29:50|362.31|357.31|362.43|357.43|362.44|357.44|362.31|357.31|12
1724617800000|2024-08-25 20:30:00|362.44|357.44|362.46|357.46|362.48|357.48|362.44|357.44|6
1724617810000|2024-08-25 20:30:10|362.45|357.45|362.33|357.33|362.49|357.49|362.33|357.33|18
1724617820000|2024-08-25 20:30:20|362.34|357.34|362.33|357.33|362.35|357.35|362.33|357.33|6
1724617830000|2024-08-25 20:30:30|362.34|357.34|362.34|357.34|362.36|357.36|362.32|357.32|13
1724617840000|2024-08-25 20:30:40|362.33|357.33|362.4|357.4|362.4|357.4|362.33|357.33|8
1724617850000|2024-08-25 20:30:50|362.42|357.42|362.47|357.47|362.52|357.52|362.42|357.42|10
1724617860000|2024-08-25 20:31:00|362.48|357.48|362.56|357.56|362.56|357.56|362.48|357.48|5
1724617870000|2024-08-25 20:31:10|362.58|357.58|362.92|357.92|362.92|357.92|362.58|357.58|10
1724617880000|2024-08-25 20:31:20|362.91|357.91|362.94|357.94|362.99|357.99|362.91|357.91|12
1724617890000|2024-08-25 20:31:30|362.95|357.95|362.93|357.93|363|358|362.93|357.93|14
1724617900000|2024-08-25 20:31:40|362.94|357.94|362.84|357.84|362.94|357.94|362.83|357.83|12
1724617910000|2024-08-25 20:31:50|362.82|357.82|362.82|357.82|362.83|357.83|362.81|357.81|5
1724617920000|2024-08-25 20:32:00|362.84|357.84|363.06|358.06|363.06|358.06|362.8|357.8|16
1724617930000|2024-08-25 20:32:10|363.2|358.2|363.31|358.31|363.31|358.31|363.2|358.2|9
1724617940000|2024-08-25 20:32:20|363.36|358.36|363.59|358.59|363.6|358.6|363.36|358.36|10
1724617950000|2024-08-25 20:32:30|363.57|358.57|363.42|358.42|363.57|358.57|363.42|358.42|11
1724617960000|2024-08-25 20:32:40|363.39|358.39|363.27|358.27|363.4|358.4|363.27|358.27|15
1724617970000|2024-08-25 20:32:50|363.23|358.23|363.1|358.1|363.29|358.29|363.09|358.09|17
1724617980000|2024-08-25 20:33:00|363.11|358.11|363.12|358.12|363.21|358.21|363.11|358.11|16
1724617990000|2024-08-25 20:33:10|363.09|358.09|363.05|358.05|363.11|358.11|363.05|358.05|12
1724618000000|2024-08-25 20:33:20|363.01|358.01|362.99|357.99|363.03|358.03|362.99|357.99|11
1724618010000|2024-08-25 20:33:30|363|358|362.86|357.86|363.01|358.01|362.82|357.82|11
1724618020000|2024-08-25 20:33:40|362.87|357.87|362.89|357.89|362.89|357.89|362.87|357.87|2
1724618030000|2024-08-25 20:33:50|362.9|357.9|362.96|357.96|362.96|357.96|362.9|357.9|2
1724618040000|2024-08-25 20:34:00|362.97|357.97|363.02|358.02|363.03|358.03|362.97|357.97|11
1724618050000|2024-08-25 20:34:10|363.03|358.03|362.98|357.98|363.03|358.03|362.96|357.96|14
1724618060000|2024-08-25 20:34:20|362.97|357.97|363.02|358.02|363.02|358.02|362.97|357.97|6
1724618070000|2024-08-25 20:34:30|363.03|358.03|363.17|358.17|363.18|358.18|363.03|358.03|10
1724618080000|2024-08-25 20:34:40|363.16|358.16|363.3|358.3|363.3|358.3|363.16|358.16|11
1724618090000|2024-08-25 20:34:50|363.26|358.26|363.21|358.21|363.26|358.26|363.21|358.21|4
1724618100000|2024-08-25 20:35:00|363.25|358.25|363.18|358.18|363.31|358.31|363.18|358.18|14
1724618110000|2024-08-25 20:35:10|363.17|358.17|363.13|358.13|363.18|358.18|363.12|358.12|15
1724618120000|2024-08-25 20:35:20|363.11|358.11|363.04|358.04|363.11|358.11|362.98|357.98|21
1724618130000|2024-08-25 20:35:30|363.05|358.05|362.98|357.98|363.05|358.05|362.9|357.9|18
1724618140000|2024-08-25 20:35:40|363|358|362.99|357.99|363|358|362.99|357.99|4
1724618150000|2024-08-25 20:35:50|362.98|357.98|362.95|357.95|362.99|357.99|362.95|357.95|3
1724618160000|2024-08-25 20:36:00|362.96|357.96|363.03|358.03|363.03|358.03|362.96|357.96|5
1724618170000|2024-08-25 20:36:10|363.04|358.04|363.09|358.09|363.1|358.1|363.03|358.03|8
1724618180000|2024-08-25 20:36:20|363.1|358.1|363.14|358.14|363.14|358.14|363.1|358.1|3
1724618190000|2024-08-25 20:36:30|363.26|358.26|363.2|358.2|363.27|358.27|363.2|358.2|5
1724618200000|2024-08-25 20:36:40|363.23|358.23|363.2|358.2|363.23|358.23|363.2|358.2|7
1724618210000|2024-08-25 20:36:50|363.19|358.19|363.23|358.23|363.23|358.23|363.19|358.19|6
1724618220000|2024-08-25 20:37:00|363.21|358.21|363.01|358.01|363.21|358.21|363|358|16
1724618230000|2024-08-25 20:37:10|363.04|358.04|362.94|357.94|363.06|358.06|362.94|357.94|14
1724618240000|2024-08-25 20:37:20|362.91|357.91|362.98|357.98|362.98|357.98|362.9|357.9|7
1724618250000|2024-08-25 20:37:30|362.99|357.99|362.99|357.99|362.99|357.99|362.98|357.98|3
1724618260000|2024-08-25 20:37:40|362.98|357.98|362.84|357.84|362.98|357.98|362.84|357.84|10
1724618270000|2024-08-25 20:37:50|362.85|357.85|362.75|357.75|362.85|357.85|362.73|357.73|9
1724618280000|2024-08-25 20:38:00|362.74|357.74|362.74|357.74|362.75|357.75|362.74|357.74|5
1724618290000|2024-08-25 20:38:10|362.75|357.75|362.77|357.77|362.77|357.77|362.75|357.75|2
1724618300000|2024-08-25 20:38:20|362.76|357.76|362.77|357.77|362.77|357.77|362.75|357.75|4
1724618310000|2024-08-25 20:38:30|362.78|357.78|362.79|357.79|362.79|357.79|362.78|357.78|2
1724618340000|2024-08-25 20:39:00|362.78|357.78|362.66|357.66|362.79|357.79|362.66|357.66|14
1724618350000|2024-08-25 20:39:10|362.65|357.65|362.6|357.6|362.65|357.65|362.57|357.57|10
1724618360000|2024-08-25 20:39:20|362.59|357.59|362.43|357.43|362.59|357.59|362.43|357.43|9
1724618370000|2024-08-25 20:39:30|362.42|357.42|362.44|357.44|362.46|357.46|362.42|357.42|8
1724618380000|2024-08-25 20:39:40|362.42|357.42|362.45|357.45|362.45|357.45|362.42|357.42|2
1724618390000|2024-08-25 20:39:50|362.44|357.44|362.41|357.41|362.44|357.44|362.41|357.41|4
1724618400000|2024-08-25 20:40:00|362.4|357.4|362.43|357.43|362.43|357.43|362.4|357.4|3
1724618410000|2024-08-25 20:40:10|362.45|357.45|362.55|357.55|362.55|357.55|362.45|357.45|4
1724618420000|2024-08-25 20:40:20|362.54|357.54|362.54|357.54|362.54|357.54|362.48|357.48|10
1724618430000|2024-08-25 20:40:30|362.55|357.55|362.57|357.57|362.57|357.57|362.55|357.55|3
1724618520000|2024-08-25 20:42:00|362.59|357.59|362.58|357.58|362.59|357.59|362.57|357.57|5
1724618530000|2024-08-25 20:42:10|362.59|357.59|362.86|357.86|362.86|357.86|362.58|357.58|15
1724618540000|2024-08-25 20:42:20|362.88|357.88|362.88|357.88|362.88|357.88|362.88|357.88|1
1724618600000|2024-08-25 20:43:20|362.9|357.9|362.88|357.88|362.9|357.9|362.88|357.88|6
1724618610000|2024-08-25 20:43:30|362.9|357.9|362.89|357.89|362.9|357.9|362.88|357.88|4
1724618620000|2024-08-25 20:43:40|362.9|357.9|362.9|357.9|362.9|357.9|362.9|357.9|1
1724618650000|2024-08-25 20:44:10|362.91|357.91|362.91|357.91|362.91|357.91|362.91|357.91|1
1724618680000|2024-08-25 20:44:40|362.92|357.92|362.92|357.92|362.92|357.92|362.92|357.92|1
1724618710000|2024-08-25 20:45:10|362.93|357.93|362.93|357.93|362.93|357.93|362.93|357.93|1
1724618720000|2024-08-25 20:45:20|362.92|357.92|362.93|357.93|362.93|357.93|362.92|357.92|2
1724618770000|2024-08-25 20:46:10|363.04|358.04|363.04|358.04|363.04|358.04|363.04|358.04|1
1724618780000|2024-08-25 20:46:20|363.16|358.16|363.31|358.31|363.32|358.32|363.16|358.16|15
1724618790000|2024-08-25 20:46:30|363.32|358.32|363.31|358.31|363.33|358.33|363.31|358.31|4
1724618800000|2024-08-25 20:46:40|363.32|358.32|363.31|358.31|363.32|358.32|363.29|358.29|9
1724618810000|2024-08-25 20:46:50|363.3|358.3|363.28|358.28|363.31|358.31|363.28|358.28|7
1724618820000|2024-08-25 20:47:00|363.3|358.3|363.44|358.44|363.44|358.44|363.28|358.28|13
1724618830000|2024-08-25 20:47:10|363.46|358.46|363.46|358.46|363.48|358.48|363.45|358.45|13
1724618840000|2024-08-25 20:47:20|363.47|358.47|363.49|358.49|363.49|358.49|363.44|358.44|18
1724618850000|2024-08-25 20:47:30|363.52|358.52|363.59|358.59|363.59|358.59|363.49|358.49|11
1724618860000|2024-08-25 20:47:40|363.64|358.64|363.67|358.67|363.7|358.7|363.64|358.64|9
1724618870000|2024-08-25 20:47:50|363.7|358.7|363.72|358.72|363.72|358.72|363.68|358.68|8
1724618880000|2024-08-25 20:48:00|363.71|358.71|363.77|358.77|363.77|358.77|363.7|358.7|18
1724618890000|2024-08-25 20:48:10|363.78|358.78|363.82|358.82|363.82|358.82|363.75|358.75|8
1724618900000|2024-08-25 20:48:20|363.81|358.81|363.82|358.82|363.83|358.83|363.81|358.81|4
1724618920000|2024-08-25 20:48:40|363.81|358.81|363.81|358.81|363.81|358.81|363.81|358.81|1
1724618940000|2024-08-25 20:49:00|363.8|358.8|363.68|358.68|363.8|358.8|363.66|358.66|9
1724618950000|2024-08-25 20:49:10|363.67|358.67|363.7|358.7|363.7|358.7|363.67|358.67|4
1724618970000|2024-08-25 20:49:30|363.69|358.69|363.8|358.8|363.8|358.8|363.67|358.67|10
1724618980000|2024-08-25 20:49:40|363.81|358.81|363.95|358.95|364.04|359.04|363.81|358.81|11
1724619000000|2024-08-25 20:50:00|364.02|359.02|364.18|359.18|364.18|359.18|364.02|359.02|13
1724619010000|2024-08-25 20:50:10|364.17|359.17|364.18|359.18|364.18|359.18|364.17|359.17|2
1724619020000|2024-08-25 20:50:20|364.17|359.17|364.18|359.18|364.18|359.18|364.17|359.17|2
1724619060000|2024-08-25 20:51:00|364.19|359.19|364.19|359.19|364.19|359.19|364.19|359.19|1
1724619070000|2024-08-25 20:51:10|364.18|359.18|364.16|359.16|364.18|359.18|364.16|359.16|3
1724619080000|2024-08-25 20:51:20|364.14|359.14|364.13|359.13|364.14|359.14|364.13|359.13|6
1724619090000|2024-08-25 20:51:30|364.14|359.14|364.17|359.17|364.17|359.17|364.14|359.14|10
1724619100000|2024-08-25 20:51:40|364.16|359.16|364.07|359.07|364.16|359.16|364.07|359.07|8
1724619110000|2024-08-25 20:51:50|364.08|359.08|364.14|359.14|364.16|359.16|364.08|359.08|21
1724619120000|2024-08-25 20:52:00|364.15|359.15|364.08|359.08|364.15|359.15|364.08|359.08|6
1724619140000|2024-08-25 20:52:20|364.09|359.09|364.16|359.16|364.16|359.16|364.09|359.09|8
1724619150000|2024-08-25 20:52:30|364.15|359.15|364.16|359.16|364.16|359.16|364.15|359.15|4
1724619160000|2024-08-25 20:52:40|364.15|359.15|364.16|359.16|364.16|359.16|364.15|359.15|4
1724619170000|2024-08-25 20:52:50|364.15|359.15|364.16|359.16|364.16|359.16|364.15|359.15|12
1724619180000|2024-08-25 20:53:00|364.15|359.15|364.15|359.15|364.16|359.16|364.14|359.14|5
1724619190000|2024-08-25 20:53:10|364.14|359.14|364.09|359.09|364.14|359.14|364.09|359.09|4
1724619210000|2024-08-25 20:53:30|364.08|359.08|363.85|358.85|364.08|359.08|363.82|358.82|19
1724619220000|2024-08-25 20:53:40|363.86|358.86|363.85|358.85|363.86|358.86|363.83|358.83|8
1724619230000|2024-08-25 20:53:50|363.86|358.86|363.91|358.91|363.91|358.91|363.86|358.86|6
1724619240000|2024-08-25 20:54:00|363.93|358.93|363.96|358.96|363.96|358.96|363.93|358.93|3
1724619270000|2024-08-25 20:54:30|363.95|358.95|363.96|358.96|363.96|358.96|363.95|358.95|2
1724619310000|2024-08-25 20:55:10|363.93|358.93|363.92|358.92|363.94|358.94|363.92|358.92|4
1724619320000|2024-08-25 20:55:20|363.91|358.91|363.9|358.9|363.91|358.91|363.89|358.89|3
1724619330000|2024-08-25 20:55:30|363.88|358.88|363.87|358.87|363.88|358.88|363.85|358.85|5
1724619340000|2024-08-25 20:55:40|363.84|358.84|363.84|358.84|363.85|358.85|363.84|358.84|3
1724619350000|2024-08-25 20:55:50|363.85|358.85|363.84|358.84|363.87|358.87|363.84|358.84|4
1724619360000|2024-08-25 20:56:00|363.83|358.83|363.79|358.79|363.83|358.83|363.78|358.78|6
1724619370000|2024-08-25 20:56:10|363.78|358.78|363.72|358.72|363.78|358.78|363.66|358.66|17
1724619380000|2024-08-25 20:56:20|363.73|358.73|363.72|358.72|363.73|358.73|363.71|358.71|4
1724619390000|2024-08-25 20:56:30|363.71|358.71|363.71|358.71|363.71|358.71|363.71|358.71|1
1724619400000|2024-08-25 20:56:40|363.7|358.7|363.66|358.66|363.7|358.7|363.65|358.65|4
1724619410000|2024-08-25 20:56:50|363.65|358.65|363.59|358.59|363.65|358.65|363.59|358.59|3
1724619420000|2024-08-25 20:57:00|363.58|358.58|363.57|358.57|363.59|358.59|363.57|358.57|4
1724619430000|2024-08-25 20:57:10|363.59|358.59|363.57|358.57|363.61|358.61|363.57|358.57|6
1724619440000|2024-08-25 20:57:20|363.59|358.59|363.48|358.48|363.59|358.59|363.48|358.48|15
1724619450000|2024-08-25 20:57:30|363.44|358.44|363.35|358.35|363.44|358.44|363.35|358.35|4
1724619460000|2024-08-25 20:57:40|363.36|358.36|363.36|358.36|363.36|358.36|363.35|358.35|5
1724619470000|2024-08-25 20:57:50|363.38|358.38|363.38|358.38|363.38|358.38|363.38|358.38|1
1724619480000|2024-08-25 20:58:00|363.39|358.39|363.37|358.37|363.41|358.41|363.37|358.37|17
1724619490000|2024-08-25 20:58:10|363.38|358.38|363.36|358.36|363.38|358.38|363.36|358.36|3
1724619500000|2024-08-25 20:58:20|363.35|358.35|363.35|358.35|363.35|358.35|363.35|358.35|1
1724619510000|2024-08-25 20:58:30|363.34|358.34|363.31|358.31|363.35|358.35|363.31|358.31|5
1724619520000|2024-08-25 20:58:40|363.32|358.32|363.22|358.22|363.32|358.32|363.22|358.22|6
1724619530000|2024-08-25 20:58:50|363.24|358.24|363.21|358.21|363.24|358.24|363.21|358.21|9
1724619550000|2024-08-25 20:59:10|363.2|358.2|363.24|358.24|363.24|358.24|363.13|358.13|24
1724619560000|2024-08-25 20:59:20|363.25|358.25|363.25|358.25|363.25|358.25|363.24|358.24|9
1724619570000|2024-08-25 20:59:30|363.28|358.28|361.8|359.8|363.28|359.8|361.78|358.28|3
1724619600000|2024-08-25 21:00:00|361.81|359.81|361.82|359.82|361.82|359.82|361.81|359.81|2
1724619610000|2024-08-25 21:00:10|361.83|359.83|361.84|359.84|361.84|359.84|361.83|359.83|2
1724619620000|2024-08-25 21:00:20|361.85|359.85|361.86|359.86|361.86|359.86|361.85|359.85|2
1724619630000|2024-08-25 21:00:30|361.96|359.96|362.02|360.02|362.02|360.02|361.96|359.96|4
1724619660000|2024-08-25 21:01:00|361.97|359.97|361.83|359.83|361.97|359.97|361.82|359.82|8
1724619670000|2024-08-25 21:01:10|361.84|359.84|361.9|359.9|361.91|359.91|361.83|359.83|10
1724619680000|2024-08-25 21:01:20|361.89|359.89|361.96|359.96|361.97|359.97|361.89|359.89|5
1724619690000|2024-08-25 21:01:30|361.97|359.97|361.97|359.97|361.97|359.97|361.97|359.97|1
1724619700000|2024-08-25 21:01:40|361.98|359.98|361.98|359.98|362|360|361.98|359.98|6
1724619710000|2024-08-25 21:01:50|361.99|359.99|362|360|362|360|361.98|359.98|6
1724619720000|2024-08-25 21:02:00|362.02|360.02|362.02|360.02|362.02|360.02|362|360|3
1724619740000|2024-08-25 21:02:20|362.03|360.03|362.03|360.03|362.03|360.03|362.03|360.03|1
1724619770000|2024-08-25 21:02:50|362.04|360.04|362.24|360.24|362.24|360.24|362.04|360.04|2
1724619790000|2024-08-25 21:03:10|362.19|360.19|362.15|360.15|362.19|360.19|362.15|360.15|5
1724619800000|2024-08-25 21:03:20|362.16|360.16|362.14|360.14|362.16|360.16|362.13|360.13|7
1724619810000|2024-08-25 21:03:30|362.13|360.13|362.12|360.12|362.13|360.13|362.12|360.12|2
1724619820000|2024-08-25 21:03:40|362.13|360.13|362.13|360.13|362.13|360.13|362.13|360.13|1
1724619830000|2024-08-25 21:03:50|362.12|360.12|362.12|360.12|362.12|360.12|362.12|360.12|1
1724619840000|2024-08-25 21:04:00|362.13|360.13|362.14|360.14|362.14|360.14|362.13|360.13|2
1724619850000|2024-08-25 21:04:10|362.15|360.15|362.18|360.18|362.2|360.2|362.14|360.14|14
1724619860000|2024-08-25 21:04:20|362.17|360.17|362.18|360.18|362.18|360.18|362.17|360.17|2
1724619870000|2024-08-25 21:04:30|362.17|360.17|362.19|360.19|362.19|360.19|362.17|360.17|9
1724619880000|2024-08-25 21:04:40|362.18|360.18|362.17|360.17|362.18|360.18|362.17|360.17|2
1724619890000|2024-08-25 21:04:50|362.18|360.18|362.17|360.17|362.19|360.19|362.16|360.16|4
1724619900000|2024-08-25 21:05:00|362.16|360.16|362.23|360.23|362.23|360.23|362.16|360.16|6
1724619910000|2024-08-25 21:05:10|362.24|360.24|362.3|360.3|362.31|360.31|362.24|360.24|8
1724619920000|2024-08-25 21:05:20|362.31|360.31|362.36|360.36|362.38|360.38|362.31|360.31|12
1724619930000|2024-08-25 21:05:30|362.38|360.38|362.38|360.38|362.38|360.38|362.38|360.38|1
1724619940000|2024-08-25 21:05:40|362.39|360.39|362.54|360.54|362.54|360.54|362.39|360.39|12
1724619950000|2024-08-25 21:05:50|362.53|360.53|362.48|360.48|362.53|360.53|362.48|360.48|8
1724619960000|2024-08-25 21:06:00|362.44|360.44|362.38|360.38|362.44|360.44|362.35|360.35|4
1724619970000|2024-08-25 21:06:10|362.39|360.39|362.55|360.55|362.57|360.57|362.37|360.37|15
1724619980000|2024-08-25 21:06:20|362.58|360.58|362.57|360.57|362.59|360.59|362.55|360.55|7
1724619990000|2024-08-25 21:06:30|362.56|360.56|362.67|360.67|362.67|360.67|362.56|360.56|6
1724620000000|2024-08-25 21:06:40|362.68|360.68|362.75|360.75|362.75|360.75|362.68|360.68|2
1724620010000|2024-08-25 21:06:50|362.77|360.77|362.71|360.71|362.78|360.78|362.71|360.71|9
1724620020000|2024-08-25 21:07:00|362.7|360.7|362.69|360.69|362.7|360.7|362.69|360.69|2
1724620030000|2024-08-25 21:07:10|362.65|360.65|362.69|360.69|362.73|360.73|362.65|360.65|9
1724620040000|2024-08-25 21:07:20|362.72|360.72|362.69|360.69|362.72|360.72|362.66|360.66|17
1724620050000|2024-08-25 21:07:30|362.7|360.7|362.7|360.7|362.71|360.71|362.68|360.68|6
1724620060000|2024-08-25 21:07:40|362.68|360.68|362.7|360.7|362.72|360.72|362.66|360.66|14
1724620070000|2024-08-25 21:07:50|362.69|360.69|362.85|360.85|362.85|360.85|362.69|360.69|6
1724620080000|2024-08-25 21:08:00|362.88|360.88|362.8|360.8|362.88|360.88|362.77|360.77|14
1724620090000|2024-08-25 21:08:10|362.79|360.79|362.78|360.78|362.79|360.79|362.78|360.78|6
1724620100000|2024-08-25 21:08:20|362.75|360.75|362.86|360.86|362.92|360.92|362.75|360.75|14
1724620120000|2024-08-25 21:08:40|362.88|360.88|362.91|360.91|362.91|360.91|362.88|360.88|9
1724620130000|2024-08-25 21:08:50|362.9|360.9|362.91|360.91|362.94|360.94|362.9|360.9|7
1724620140000|2024-08-25 21:09:00|363|361|363.36|361.36|363.37|361.37|363|361|14
1724620150000|2024-08-25 21:09:10|363.34|361.34|363.4|361.4|363.42|361.42|363.26|361.26|16
1724620160000|2024-08-25 21:09:20|363.39|361.39|363.39|361.39|363.44|361.44|363.38|361.38|14
1724620170000|2024-08-25 21:09:30|363.38|361.38|363.39|361.39|363.41|361.41|363.37|361.37|7
1724620180000|2024-08-25 21:09:40|363.37|361.37|363.38|361.38|363.39|361.39|363.36|361.36|8
1724620190000|2024-08-25 21:09:50|363.39|361.39|363.44|361.44|363.44|361.44|363.38|361.38|7
1724620200000|2024-08-25 21:10:00|363.42|361.42|363.31|361.31|363.42|361.42|363.31|361.31|8
1724620210000|2024-08-25 21:10:10|363.25|361.25|363.24|361.24|363.25|361.25|363.24|361.24|2
1724620220000|2024-08-25 21:10:20|363.23|361.23|363.22|361.22|363.26|361.26|363.22|361.22|5
1724620230000|2024-08-25 21:10:30|363.23|361.23|363.22|361.22|363.23|361.23|363.22|361.22|2
1724620240000|2024-08-25 21:10:40|363.25|361.25|363.26|361.26|363.26|361.26|363.24|361.24|7
1724620250000|2024-08-25 21:10:50|363.22|361.22|363.22|361.22|363.22|361.22|363.22|361.22|1
1724620280000|2024-08-25 21:11:20|363.21|361.21|363.21|361.21|363.21|361.21|363.19|361.19|3
1724620290000|2024-08-25 21:11:30|363.2|361.2|363.22|361.22|363.22|361.22|363.16|361.16|9
1724620300000|2024-08-25 21:11:40|363.23|361.23|363.24|361.24|363.24|361.24|363.23|361.23|2
1724620310000|2024-08-25 21:11:50|363.28|361.28|363.28|361.28|363.28|361.28|363.28|361.28|1
1724620320000|2024-08-25 21:12:00|363.37|361.37|363.41|361.41|363.41|361.41|363.35|361.35|9
1724620330000|2024-08-25 21:12:10|363.42|361.42|363.33|361.33|363.42|361.42|363.29|361.29|11
1724620340000|2024-08-25 21:12:20|363.34|361.34|363.37|361.37|363.39|361.39|363.34|361.34|7
1724620350000|2024-08-25 21:12:30|363.34|361.34|363.22|361.22|363.35|361.35|363.19|361.19|15
1724620360000|2024-08-25 21:12:40|363.21|361.21|363.19|361.19|363.21|361.21|363.19|361.19|3
1724620370000|2024-08-25 21:12:50|363.18|361.18|363.16|361.16|363.2|361.2|363.08|361.08|13
1724620380000|2024-08-25 21:13:00|363.19|361.19|363.16|361.16|363.24|361.24|363.14|361.14|9
1724620390000|2024-08-25 21:13:10|363.13|361.13|363.16|361.16|363.16|361.16|363.13|361.13|6
1724620400000|2024-08-25 21:13:20|363.18|361.18|363.17|361.17|363.21|361.21|363.17|361.17|5
1724620410000|2024-08-25 21:13:30|363.19|361.19|363.21|361.21|363.21|361.21|363.17|361.17|5
1724620420000|2024-08-25 21:13:40|363.22|361.22|363.16|361.16|363.24|361.24|363.16|361.16|8
1724620430000|2024-08-25 21:13:50|363.17|361.17|363.24|361.24|363.24|361.24|363.17|361.17|5
1724620440000|2024-08-25 21:14:00|363.28|361.28|363.48|361.48|363.48|361.48|363.26|361.26|15
1724620450000|2024-08-25 21:14:10|363.46|361.46|363.46|361.46|363.48|361.48|363.44|361.44|10
1724620460000|2024-08-25 21:14:20|363.48|361.48|363.56|361.56|363.57|361.57|363.48|361.48|3
1724620470000|2024-08-25 21:14:30|363.55|361.55|363.58|361.58|363.62|361.62|363.54|361.54|13
1724620480000|2024-08-25 21:14:40|363.59|361.59|363.54|361.54|363.59|361.59|363.53|361.53|6
1724620490000|2024-08-25 21:14:50|363.55|361.55|363.53|361.53|363.55|361.55|363.53|361.53|2
1724620500000|2024-08-25 21:15:00|363.5|361.5|363.47|361.47|363.5|361.5|363.47|361.47|3
1724620510000|2024-08-25 21:15:10|363.44|361.44|363.38|361.38|363.44|361.44|363.36|361.36|6
1724620520000|2024-08-25 21:15:20|363.39|361.39|363.39|361.39|363.4|361.4|363.39|361.39|3
1724620530000|2024-08-25 21:15:30|363.44|361.44|363.59|361.59|363.59|361.59|363.44|361.44|4
1724620540000|2024-08-25 21:15:40|363.6|361.6|363.59|361.59|363.62|361.62|363.59|361.59|7
1724620550000|2024-08-25 21:15:50|363.58|361.58|363.57|361.57|363.58|361.58|363.57|361.57|2
1724620560000|2024-08-25 21:16:00|363.58|361.58|363.58|361.58|363.63|361.63|363.57|361.57|12
1724620570000|2024-08-25 21:16:10|363.59|361.59|363.6|361.6|363.6|361.6|363.58|361.58|10
1724620580000|2024-08-25 21:16:20|363.59|361.59|363.56|361.56|363.59|361.59|363.54|361.54|8
1724620590000|2024-08-25 21:16:30|363.55|361.55|363.56|361.56|363.56|361.56|363.54|361.54|5
1724620600000|2024-08-25 21:16:40|363.57|361.57|363.73|361.73|363.73|361.73|363.56|361.56|12
1724620610000|2024-08-25 21:16:50|363.68|361.68|363.68|361.68|363.72|361.72|363.68|361.68|9
1724620620000|2024-08-25 21:17:00|363.67|361.67|363.69|361.69|363.7|361.7|363.67|361.67|6
1724620630000|2024-08-25 21:17:10|363.77|361.77|363.78|361.78|363.84|361.84|363.77|361.77|11
1724620640000|2024-08-25 21:17:20|363.77|361.77|363.76|361.76|363.78|361.78|363.76|361.76|6
1724620650000|2024-08-25 21:17:30|363.73|361.73|363.69|361.69|363.75|361.75|363.69|361.69|7
1724620660000|2024-08-25 21:17:40|363.68|361.68|363.68|361.68|363.68|361.68|363.68|361.68|1
1724620670000|2024-08-25 21:17:50|363.69|361.69|363.69|361.69|363.69|361.69|363.69|361.69|1
1724620680000|2024-08-25 21:18:00|363.68|361.68|363.69|361.69|363.69|361.69|363.67|361.67|3
1724620720000|2024-08-25 21:18:40|363.73|361.73|363.73|361.73|363.73|361.73|363.7|361.7|6
1724620730000|2024-08-25 21:18:50|363.72|361.72|363.7|361.7|363.72|361.72|363.7|361.7|2
1724620740000|2024-08-25 21:19:00|363.69|361.69|363.69|361.69|363.69|361.69|363.69|361.69|1
1724620750000|2024-08-25 21:19:10|363.73|361.73|363.7|361.7|363.73|361.73|363.7|361.7|3
1724620760000|2024-08-25 21:19:20|363.69|361.69|363.69|361.69|363.69|361.69|363.68|361.68|3
1724620770000|2024-08-25 21:19:30|363.68|361.68|363.67|361.67|363.68|361.68|363.67|361.67|2
1724620780000|2024-08-25 21:19:40|363.66|361.66|363.66|361.66|363.66|361.66|363.66|361.66|1
1724620790000|2024-08-25 21:19:50|363.69|361.69|363.69|361.69|363.69|361.69|363.69|361.69|1
1724620810000|2024-08-25 21:20:10|363.8|361.8|363.84|361.84|363.88|361.88|363.8|361.8|17
1724620820000|2024-08-25 21:20:20|363.83|361.83|363.84|361.84|363.88|361.88|363.83|361.83|20
1724620830000|2024-08-25 21:20:30|363.83|361.83|363.82|361.82|363.85|361.85|363.81|361.81|17
1724620840000|2024-08-25 21:20:40|363.79|361.79|363.81|361.81|363.82|361.82|363.79|361.79|9
1724620850000|2024-08-25 21:20:50|363.8|361.8|363.7|361.7|363.81|361.81|363.69|361.69|14
1724620860000|2024-08-25 21:21:00|363.69|361.69|363.7|361.7|363.73|361.73|363.69|361.69|6
1724620870000|2024-08-25 21:21:10|363.69|361.69|363.69|361.69|363.69|361.69|363.69|361.69|1
1724620900000|2024-08-25 21:21:40|363.72|361.72|363.78|361.78|363.86|361.86|363.72|361.72|17
1724620910000|2024-08-25 21:21:50|363.8|361.8|363.71|361.71|363.8|361.8|363.71|361.71|10
1724620920000|2024-08-25 21:22:00|363.72|361.72|363.69|361.69|363.77|361.77|363.68|361.68|12
1724620930000|2024-08-25 21:22:10|363.75|361.75|363.77|361.77|363.77|361.77|363.72|361.72|7
1724620940000|2024-08-25 21:22:20|363.78|361.78|363.84|361.84|363.84|361.84|363.78|361.78|2
1724620950000|2024-08-25 21:22:30|363.83|361.83|363.84|361.84|363.84|361.84|363.83|361.83|2
1724620960000|2024-08-25 21:22:40|363.81|361.81|363.81|361.81|363.83|361.83|363.81|361.81|9
1724620970000|2024-08-25 21:22:50|363.82|361.82|363.77|361.77|363.82|361.82|363.77|361.77|2
1724621000000|2024-08-25 21:23:20|363.76|361.76|363.75|361.75|363.76|361.76|363.75|361.75|2
1724621010000|2024-08-25 21:23:30|363.77|361.77|363.72|361.72|363.77|361.77|363.72|361.72|6
1724621020000|2024-08-25 21:23:40|363.71|361.71|363.68|361.68|363.71|361.71|363.68|361.68|4
1724621030000|2024-08-25 21:23:50|363.71|361.71|363.67|361.67|363.71|361.71|363.67|361.67|5
1724621040000|2024-08-25 21:24:00|363.68|361.68|363.59|361.59|363.68|361.68|363.59|361.59|5
1724621050000|2024-08-25 21:24:10|363.58|361.58|363.45|361.45|363.58|361.58|363.45|361.45|9
1724621060000|2024-08-25 21:24:20|363.44|361.44|362.51|360.51|363.44|361.44|362.47|360.47|14
1724621070000|2024-08-25 21:24:30|362.52|360.52|362.58|360.58|362.64|360.64|362.52|360.52|10
1724621080000|2024-08-25 21:24:40|362.57|360.57|362.64|360.64|362.67|360.67|362.57|360.57|12
1724621090000|2024-08-25 21:24:50|362.68|360.68|362.67|360.67|362.68|360.68|362.67|360.67|2
1724621100000|2024-08-25 21:25:00|362.68|360.68|362.64|360.64|362.68|360.68|362.63|360.63|6
1724621110000|2024-08-25 21:25:10|362.63|360.63|362.55|360.55|362.64|360.64|362.55|360.55|7
1724621120000|2024-08-25 21:25:20|362.57|360.57|362.57|360.57|362.57|360.57|362.57|360.57|1
1724621130000|2024-08-25 21:25:30|362.56|360.56|362.48|360.48|362.56|360.56|362.46|360.46|8
1724621140000|2024-08-25 21:25:40|362.5|360.5|362.57|360.57|362.59|360.59|362.5|360.5|8
1724621150000|2024-08-25 21:25:50|362.56|360.56|362.73|360.73|362.73|360.73|362.56|360.56|9
1724621160000|2024-08-25 21:26:00|362.72|360.72|362.7|360.7|362.72|360.72|362.7|360.7|6
1724621170000|2024-08-25 21:26:10|362.72|360.72|362.75|360.75|362.75|360.75|362.72|360.72|4
1724621180000|2024-08-25 21:26:20|362.74|360.74|362.72|360.72|362.74|360.74|362.71|360.71|4
1724621190000|2024-08-25 21:26:30|362.73|360.73|362.74|360.74|362.74|360.74|362.73|360.73|2
1724621200000|2024-08-25 21:26:40|362.76|360.76|362.77|360.77|362.78|360.78|362.76|360.76|7
1724621210000|2024-08-25 21:26:50|362.78|360.78|362.78|360.78|362.78|360.78|362.77|360.77|3
1724621220000|2024-08-25 21:27:00|362.77|360.77|362.75|360.75|362.77|360.77|362.75|360.75|4
1724621230000|2024-08-25 21:27:10|362.74|360.74|362.72|360.72|362.74|360.74|362.7|360.7|10
1724621240000|2024-08-25 21:27:20|362.71|360.71|362.48|360.48|362.71|360.71|362.48|360.48|16
1724621260000|2024-08-25 21:27:40|362.5|360.5|362.5|360.5|362.5|360.5|362.5|360.5|1
1724621270000|2024-08-25 21:27:50|362.53|360.53|362.5|360.5|362.54|360.54|362.5|360.5|5
1724621280000|2024-08-25 21:28:00|362.51|360.51|362.5|360.5|362.51|360.51|362.5|360.5|2
1724621290000|2024-08-25 21:28:10|362.51|360.51|362.51|360.51|362.51|360.51|362.5|360.5|3
1724621320000|2024-08-25 21:28:40|362.64|360.64|362.82|360.82|362.86|360.86|362.64|360.64|12
1724621330000|2024-08-25 21:28:50|362.84|360.84|363.09|361.09|363.1|361.1|362.82|360.82|10
1724621340000|2024-08-25 21:29:00|363.08|361.08|363.09|361.09|363.1|361.1|363.07|361.07|9
1724621350000|2024-08-25 21:29:10|363.11|361.11|363.09|361.09|363.13|361.13|363.09|361.09|5
1724621360000|2024-08-25 21:29:20|363.1|361.1|363.15|361.15|363.15|361.15|363.1|361.1|4
1724621370000|2024-08-25 21:29:30|363.16|361.16|363.16|361.16|363.16|361.16|363.16|361.16|1
1724621380000|2024-08-25 21:29:40|363.15|361.15|363.16|361.16|363.17|361.17|363.15|361.15|7
1724621390000|2024-08-25 21:29:50|363.15|361.15|363.15|361.15|363.16|361.16|363.15|361.15|3
1724621400000|2024-08-25 21:30:00|363.19|361.19|363.66|361.66|363.67|361.67|363.19|361.19|16
1724621410000|2024-08-25 21:30:10|363.68|361.68|363.63|361.63|363.68|361.68|363.63|361.63|5
1724621420000|2024-08-25 21:30:20|363.61|361.61|363.62|361.62|363.62|361.62|363.6|361.6|5
1724621430000|2024-08-25 21:30:30|363.65|361.65|363.61|361.61|363.65|361.65|363.59|361.59|7
1724621450000|2024-08-25 21:30:50|363.6|361.6|363.61|361.61|363.61|361.61|363.6|361.6|2
1724621460000|2024-08-25 21:31:00|363.63|361.63|363.54|361.54|363.63|361.63|363.54|361.54|11
1724621470000|2024-08-25 21:31:10|363.5|361.5|363.48|361.48|363.5|361.5|363.48|361.48|3
1724621480000|2024-08-25 21:31:20|363.47|361.47|363.27|361.27|363.47|361.47|363.27|361.27|14
1724621490000|2024-08-25 21:31:30|363.26|361.26|363.05|361.05|363.26|361.26|363.04|361.04|14
1724621500000|2024-08-25 21:31:40|363.04|361.04|362.95|360.95|363.05|361.05|362.95|360.95|12
1724621510000|2024-08-25 21:31:50|362.94|360.94|362.71|360.71|362.94|360.94|362.68|360.68|11
1724621520000|2024-08-25 21:32:00|362.7|360.7|362.61|360.61|362.7|360.7|362.61|360.61|7
1724621540000|2024-08-25 21:32:20|362.59|360.59|362.58|360.58|362.59|360.59|362.58|360.58|2
1724621550000|2024-08-25 21:32:30|362.57|360.57|362.49|360.49|362.57|360.57|362.49|360.49|6
1724621560000|2024-08-25 21:32:40|362.46|360.46|362.44|360.44|362.46|360.46|362.44|360.44|3
1724621570000|2024-08-25 21:32:50|362.43|360.43|362.42|360.42|362.43|360.43|362.42|360.42|2
1724621590000|2024-08-25 21:33:10|362.43|360.43|362.43|360.43|362.43|360.43|362.43|360.43|1
1724621600000|2024-08-25 21:33:20|362.44|360.44|362.45|360.45|362.45|360.45|362.44|360.44|2
1724621630000|2024-08-25 21:33:50|362.61|360.61|362.68|360.68|362.68|360.68|362.61|360.61|3
1724621640000|2024-08-25 21:34:00|362.78|360.78|362.83|360.83|362.84|360.84|362.78|360.78|9
1724621650000|2024-08-25 21:34:10|362.84|360.84|362.77|360.77|362.84|360.84|362.77|360.77|8
1724621660000|2024-08-25 21:34:20|362.76|360.76|362.77|360.77|362.77|360.77|362.76|360.76|4
1724621670000|2024-08-25 21:34:30|362.76|360.76|362.77|360.77|362.77|360.77|362.76|360.76|2
1724621680000|2024-08-25 21:34:40|362.76|360.76|362.79|360.79|362.79|360.79|362.76|360.76|4
1724621690000|2024-08-25 21:34:50|362.77|360.77|362.77|360.77|362.78|360.78|362.75|360.75|5
1724621710000|2024-08-25 21:35:10|362.8|360.8|362.76|360.76|362.8|360.8|362.76|360.76|8
1724621730000|2024-08-25 21:35:30|362.75|360.75|362.67|360.67|362.75|360.75|362.67|360.67|5
1724621740000|2024-08-25 21:35:40|362.66|360.66|362.64|360.64|362.67|360.67|362.63|360.63|7
1724621750000|2024-08-25 21:35:50|362.67|360.67|362.65|360.65|362.68|360.68|362.65|360.65|5
1724621760000|2024-08-25 21:36:00|362.64|360.64|362.64|360.64|362.66|360.66|362.62|360.62|12
1724621770000|2024-08-25 21:36:10|362.63|360.63|362.61|360.61|362.63|360.63|362.61|360.61|3
1724621780000|2024-08-25 21:36:20|362.63|360.63|362.62|360.62|362.63|360.63|362.61|360.61|4
1724621810000|2024-08-25 21:36:50|362.61|360.61|362.58|360.58|362.61|360.61|362.58|360.58|3
1724621820000|2024-08-25 21:37:00|362.57|360.57|362.56|360.56|362.57|360.57|362.56|360.56|2
1724621830000|2024-08-25 21:37:10|362.57|360.57|362.57|360.57|362.57|360.57|362.57|360.57|1
1724621840000|2024-08-25 21:37:20|362.58|360.58|362.58|360.58|362.59|360.59|362.58|360.58|3
1724621850000|2024-08-25 21:37:30|362.59|360.59|362.58|360.58|362.59|360.59|362.58|360.58|2
1724621870000|2024-08-25 21:37:50|362.59|360.59|362.7|360.7|362.7|360.7|362.59|360.59|3
1724621880000|2024-08-25 21:38:00|362.71|360.71|362.72|360.72|362.72|360.72|362.71|360.71|2
1724621890000|2024-08-25 21:38:10|362.7|360.7|362.66|360.66|362.7|360.7|362.66|360.66|5
1724621900000|2024-08-25 21:38:20|362.67|360.67|362.63|360.63|362.67|360.67|362.63|360.63|3
1724621920000|2024-08-25 21:38:40|362.59|360.59|362.54|360.54|362.59|360.59|362.54|360.54|6
1724621930000|2024-08-25 21:38:50|362.55|360.55|362.5|360.5|362.56|360.56|362.5|360.5|8
1724621940000|2024-08-25 21:39:00|362.49|360.49|362.49|360.49|362.49|360.49|362.49|360.49|1
1724621950000|2024-08-25 21:39:10|362.47|360.47|362.47|360.47|362.47|360.47|362.47|360.47|1
1724621960000|2024-08-25 21:39:20|362.48|360.48|362.48|360.48|362.48|360.48|362.48|360.48|1
1724621970000|2024-08-25 21:39:30|362.56|360.56|362.56|360.56|362.56|360.56|362.56|360.56|1
1724621980000|2024-08-25 21:39:40|362.58|360.58|362.67|360.67|362.67|360.67|362.58|360.58|4
1724621990000|2024-08-25 21:39:50|362.65|360.65|362.65|360.65|362.66|360.66|362.6|360.6|10
1724622000000|2024-08-25 21:40:00|362.66|360.66|362.65|360.65|362.68|360.68|362.65|360.65|6
1724622010000|2024-08-25 21:40:10|362.66|360.66|362.71|360.71|362.71|360.71|362.66|360.66|5
1724622020000|2024-08-25 21:40:20|362.7|360.7|362.7|360.7|362.7|360.7|362.7|360.7|1
1724622030000|2024-08-25 21:40:30|362.71|360.71|362.72|360.72|362.73|360.73|362.7|360.7|8
1724622040000|2024-08-25 21:40:40|362.71|360.71|362.71|360.71|362.71|360.71|362.71|360.71|1
1724622070000|2024-08-25 21:41:10|362.72|360.72|362.71|360.71|362.72|360.72|362.71|360.71|2
1724622080000|2024-08-25 21:41:20|362.7|360.7|362.72|360.72|362.72|360.72|362.7|360.7|5
1724622090000|2024-08-25 21:41:30|362.71|360.71|362.7|360.7|362.71|360.71|362.68|360.68|6
1724622100000|2024-08-25 21:41:40|362.74|360.74|362.73|360.73|362.74|360.74|362.69|360.69|5
1724622110000|2024-08-25 21:41:50|362.72|360.72|362.71|360.71|362.72|360.72|362.7|360.7|4
1724622120000|2024-08-25 21:42:00|362.73|360.73|362.66|360.66|362.73|360.73|362.66|360.66|6
1724622130000|2024-08-25 21:42:10|362.63|360.63|362.64|360.64|362.64|360.64|362.63|360.63|2
1724622140000|2024-08-25 21:42:20|362.65|360.65|362.66|360.66|362.66|360.66|362.64|360.64|5
1724622150000|2024-08-25 21:42:30|362.65|360.65|362.63|360.63|362.65|360.65|362.63|360.63|8
1724622160000|2024-08-25 21:42:40|362.62|360.62|362.62|360.62|362.62|360.62|362.62|360.62|1
1724622170000|2024-08-25 21:42:50|362.63|360.63|362.62|360.62|362.65|360.65|362.62|360.62|5
1724622180000|2024-08-25 21:43:00|362.63|360.63|362.63|360.63|362.63|360.63|362.63|360.63|1
1724622190000|2024-08-25 21:43:10|362.62|360.62|362.62|360.62|362.62|360.62|362.62|360.62|1
1724622200000|2024-08-25 21:43:20|362.61|360.61|362.61|360.61|362.61|360.61|362.61|360.61|1
1724622210000|2024-08-25 21:43:30|362.62|360.62|362.67|360.67|362.67|360.67|362.62|360.62|3
1724622220000|2024-08-25 21:43:40|362.61|360.61|362.65|360.65|362.65|360.65|362.58|360.58|8
1724622240000|2024-08-25 21:44:00|362.53|360.53|362.27|360.27|362.53|360.53|362.26|360.26|15
1724622250000|2024-08-25 21:44:10|362.28|360.28|362.28|360.28|362.28|360.28|362.27|360.27|9
1724622260000|2024-08-25 21:44:20|362.27|360.27|362.26|360.26|362.28|360.28|362.25|360.25|11
1724622270000|2024-08-25 21:44:30|362.25|360.25|362.25|360.25|362.26|360.26|362.23|360.23|8
1724622280000|2024-08-25 21:44:40|362.24|360.24|362.23|360.23|362.24|360.24|362.23|360.23|4
1724622300000|2024-08-25 21:45:00|362.22|360.22|362.24|360.24|362.24|360.24|362.22|360.22|6
1724622310000|2024-08-25 21:45:10|362.22|360.22|362.22|360.22|362.23|360.23|362.2|360.2|11
1724622320000|2024-08-25 21:45:20|362.21|360.21|362.21|360.21|362.21|360.21|362.2|360.2|3
1724622330000|2024-08-25 21:45:30|362.2|360.2|362.21|360.21|362.22|360.22|362.2|360.2|4
1724622340000|2024-08-25 21:45:40|362.22|360.22|362.2|360.2|362.22|360.22|362.2|360.2|2
1724622350000|2024-08-25 21:45:50|362.18|360.18|362.24|360.24|362.24|360.24|362.18|360.18|6
1724622360000|2024-08-25 21:46:00|362.22|360.22|362.22|360.22|362.25|360.25|362.2|360.2|11
1724622370000|2024-08-25 21:46:10|362.23|360.23|362.25|360.25|362.25|360.25|362.22|360.22|3
1724622380000|2024-08-25 21:46:20|362.26|360.26|362.26|360.26|362.26|360.26|362.24|360.24|9
1724622390000|2024-08-25 21:46:30|362.25|360.25|362.27|360.27|362.27|360.27|362.24|360.24|4
1724622400000|2024-08-25 21:46:40|362.28|360.28|362.27|360.27|362.29|360.29|362.27|360.27|3
1724622410000|2024-08-25 21:46:50|362.26|360.26|362.26|360.26|362.27|360.27|362.26|360.26|3
1724622420000|2024-08-25 21:47:00|362.27|360.27|362.23|360.23|362.27|360.27|362.23|360.23|10
1724622430000|2024-08-25 21:47:10|362.22|360.22|362.21|360.21|362.23|360.23|362.21|360.21|4
1724622450000|2024-08-25 21:47:30|362.2|360.2|362.16|360.16|362.21|360.21|362.16|360.16|5
1724622460000|2024-08-25 21:47:40|362.14|360.14|362.14|360.14|362.14|360.14|362.12|360.12|9
1724622470000|2024-08-25 21:47:50|362.16|360.16|362.17|360.17|362.17|360.17|362.14|360.14|7
1724622480000|2024-08-25 21:48:00|362.16|360.16|362.07|360.07|362.16|360.16|362.07|360.07|8
1724622490000|2024-08-25 21:48:10|362.08|360.08|362.08|360.08|362.09|360.09|362.07|360.07|11
1724622500000|2024-08-25 21:48:20|362.09|360.09|362.08|360.08|362.09|360.09|362.07|360.07|6
1724622540000|2024-08-25 21:49:00|362.07|360.07|362.07|360.07|362.07|360.07|362.07|360.07|1
1724622570000|2024-08-25 21:49:30|362.08|360.08|362.08|360.08|362.08|360.08|362.08|360.08|1
1724622580000|2024-08-25 21:49:40|362.07|360.07|362.07|360.07|362.07|360.07|362.07|360.07|1
1724622590000|2024-08-25 21:49:50|362.08|360.08|362.08|360.08|362.1|360.1|362.08|360.08|3
1724622600000|2024-08-25 21:50:00|362.07|360.07|362.08|360.08|362.08|360.08|362.07|360.07|2
1724622610000|2024-08-25 21:50:10|362.09|360.09|362.07|360.07|362.12|360.12|362.07|360.07|4
1724622630000|2024-08-25 21:50:30|362.13|360.13|362.13|360.13|362.13|360.13|362.13|360.13|1
1724622660000|2024-08-25 21:51:00|362.07|360.07|362.11|360.11|362.11|360.11|362.06|360.06|3
1724622680000|2024-08-25 21:51:20|362.13|360.13|362.1|360.1|362.13|360.13|362.1|360.1|5
1724622690000|2024-08-25 21:51:30|362.11|360.11|362.09|360.09|362.11|360.11|362.09|360.09|5
1724622700000|2024-08-25 21:51:40|362.08|360.08|362.08|360.08|362.08|360.08|362.08|360.08|1
1724622710000|2024-08-25 21:51:50|362.09|360.09|362.09|360.09|362.09|360.09|362.08|360.08|7
1724622720000|2024-08-25 21:52:00|362.08|360.08|362.08|360.08|362.08|360.08|362.08|360.08|1
1724622740000|2024-08-25 21:52:20|362.14|360.14|362.18|360.18|362.18|360.18|362.14|360.14|4
1724622750000|2024-08-25 21:52:30|362.22|360.22|362.22|360.22|362.23|360.23|362.22|360.22|3
1724622770000|2024-08-25 21:52:50|362.23|360.23|362.21|360.21|362.23|360.23|362.21|360.21|2
1724622780000|2024-08-25 21:53:00|362.22|360.22|362.22|360.22|362.22|360.22|362.21|360.21|3
1724622800000|2024-08-25 21:53:20|362.23|360.23|362.22|360.22|362.23|360.23|362.22|360.22|10
1724622820000|2024-08-25 21:53:40|362.23|360.23|362.22|360.22|362.23|360.23|362.21|360.21|4
1724622830000|2024-08-25 21:53:50|362.21|360.21|362.22|360.22|362.22|360.22|362.21|360.21|4
1724622840000|2024-08-25 21:54:00|362.21|360.21|362.22|360.22|362.22|360.22|362.21|360.21|4
1724622870000|2024-08-25 21:54:30|362.28|360.28|362.31|360.31|362.31|360.31|362.24|360.24|12
1724622890000|2024-08-25 21:54:50|362.32|360.32|362.31|360.31|362.32|360.32|362.31|360.31|2
1724622920000|2024-08-25 21:55:20|362.32|360.32|362.42|360.42|362.42|360.42|362.32|360.32|6
1724622930000|2024-08-25 21:55:30|362.46|360.46|362.59|360.59|362.59|360.59|362.46|360.46|2
1724622940000|2024-08-25 21:55:40|362.6|360.6|362.6|360.6|362.6|360.6|362.58|360.58|5
1724622960000|2024-08-25 21:56:00|362.59|360.59|362.61|360.61|362.61|360.61|362.59|360.59|9
1724622970000|2024-08-25 21:56:10|362.59|360.59|362.59|360.59|362.61|360.61|362.59|360.59|3
1724622980000|2024-08-25 21:56:20|362.6|360.6|362.59|360.59|362.61|360.61|362.59|360.59|7
1724622990000|2024-08-25 21:56:30|362.61|360.61|362.61|360.61|362.61|360.61|362.59|360.59|5
1724623000000|2024-08-25 21:56:40|362.6|360.6|362.62|360.62|362.62|360.62|362.6|360.6|2
1724623010000|2024-08-25 21:56:50|362.6|360.6|362.62|360.62|362.62|360.62|362.6|360.6|12
1724623030000|2024-08-25 21:57:10|362.61|360.61|362.61|360.61|362.62|360.62|362.6|360.6|6
1724623040000|2024-08-25 21:57:20|362.6|360.6|362.62|360.62|362.62|360.62|362.6|360.6|2
1724623050000|2024-08-25 21:57:30|362.61|360.61|362.61|360.61|362.61|360.61|362.6|360.6|3
1724623060000|2024-08-25 21:57:40|362.59|360.59|362.6|360.6|362.61|360.61|362.59|360.59|6
1724623070000|2024-08-25 21:57:50|362.61|360.61|362.61|360.61|362.61|360.61|362.61|360.61|1
1724623080000|2024-08-25 21:58:00|362.59|360.59|362.64|360.64|362.64|360.64|362.59|360.59|8
1724623090000|2024-08-25 21:58:10|362.71|360.71|362.71|360.71|362.71|360.71|362.71|360.71|1
1724623100000|2024-08-25 21:58:20|362.68|360.68|362.71|360.71|362.71|360.71|362.68|360.68|2
1724623110000|2024-08-25 21:58:30|362.69|360.69|362.34|360.34|362.69|360.69|362.34|360.34|9
1724623120000|2024-08-25 21:58:40|362.33|360.33|362.27|360.27|362.33|360.33|362.27|360.27|3
1724623130000|2024-08-25 21:58:50|362.26|360.26|362.22|360.22|362.26|360.26|362.22|360.22|4
1724623140000|2024-08-25 21:59:00|362.21|360.21|362.22|360.22|362.22|360.22|362.21|360.21|2
1724623150000|2024-08-25 21:59:10|362.21|360.21|362.16|360.16|362.21|360.21|362.15|360.15|8
1724623200000|2024-08-25 22:00:00|362.17|360.17|362.23|360.23|362.23|360.23|362.16|360.16|3
1724623210000|2024-08-25 22:00:10|362.24|360.24|362.25|360.25|362.25|360.25|362.23|360.23|5
1724623220000|2024-08-25 22:00:20|362.26|360.26|362.36|360.36|362.38|360.38|362.26|360.26|4
1724623230000|2024-08-25 22:00:30|362.35|360.35|362.39|360.39|362.39|360.39|362.35|360.35|4
1724623240000|2024-08-25 22:00:40|362.4|360.4|362.5|360.5|362.5|360.5|362.38|360.38|8
1724623250000|2024-08-25 22:00:50|362.52|360.52|362.54|360.54|362.55|360.55|362.52|360.52|3
1724623260000|2024-08-25 22:01:00|362.61|360.61|362.9|360.9|362.91|360.91|362.61|360.61|14
1724623270000|2024-08-25 22:01:10|362.91|360.91|363.08|361.08|363.08|361.08|362.89|360.89|13
1724623280000|2024-08-25 22:01:20|363.07|361.07|363.08|361.08|363.12|361.12|363.07|361.07|9
1724623290000|2024-08-25 22:01:30|363.11|361.11|363.07|361.07|363.16|361.16|363.07|361.07|12
1724623300000|2024-08-25 22:01:40|363.01|361.01|362.87|360.87|363.01|361.01|362.87|360.87|9
1724623310000|2024-08-25 22:01:50|362.86|360.86|363.08|361.08|363.08|361.08|362.86|360.86|18
1724623320000|2024-08-25 22:02:00|363.07|361.07|363.02|361.02|363.07|361.07|363.02|361.02|9
1724623330000|2024-08-25 22:02:10|363.04|361.04|363.02|361.02|363.05|361.05|363.02|361.02|10
1724623340000|2024-08-25 22:02:20|363.04|361.04|363.05|361.05|363.05|361.05|362.97|360.97|15
1724623350000|2024-08-25 22:02:30|363.04|361.04|362.95|360.95|363.05|361.05|362.95|360.95|8
1724623360000|2024-08-25 22:02:40|362.94|360.94|362.94|360.94|362.96|360.96|362.91|360.91|11
1724623370000|2024-08-25 22:02:50|362.96|360.96|362.94|360.94|362.97|360.97|362.94|360.94|7
1724623380000|2024-08-25 22:03:00|362.93|360.93|362.95|360.95|362.96|360.96|362.93|360.93|12
1724623390000|2024-08-25 22:03:10|362.94|360.94|362.99|360.99|362.99|360.99|362.93|360.93|11
1724623400000|2024-08-25 22:03:20|362.98|360.98|362.99|360.99|363|361|362.97|360.97|9
1724623410000|2024-08-25 22:03:30|362.98|360.98|362.94|360.94|362.99|360.99|362.94|360.94|12
1724623420000|2024-08-25 22:03:40|362.93|360.93|362.99|360.99|363.01|361.01|362.88|360.88|17
1724623430000|2024-08-25 22:03:50|363|361|362.81|360.81|363|361|362.81|360.81|19
1724623440000|2024-08-25 22:04:00|362.8|360.8|362.81|360.81|362.81|360.81|362.79|360.79|6
1724623450000|2024-08-25 22:04:10|362.8|360.8|362.69|360.69|362.8|360.8|362.59|360.59|16
1724623500000|2024-08-25 22:05:00|362.84|360.84|362.77|360.77|362.84|360.84|362.77|360.77|6
1724623510000|2024-08-25 22:05:10|362.76|360.76|362.66|360.66|362.77|360.77|362.66|360.66|6
1724623520000|2024-08-25 22:05:20|362.65|360.65|362.24|360.24|362.66|360.66|362.24|360.24|19
1724623530000|2024-08-25 22:05:30|362.25|360.25|362.25|360.25|362.28|360.28|362.25|360.25|9
1724623540000|2024-08-25 22:05:40|362.24|360.24|362.29|360.29|362.29|360.29|362.24|360.24|7
1724623550000|2024-08-25 22:05:50|362.27|360.27|362.24|360.24|362.27|360.27|362.24|360.24|5
1724623560000|2024-08-25 22:06:00|362.25|360.25|362.2|360.2|362.27|360.27|362.19|360.19|8
1724623570000|2024-08-25 22:06:10|362.22|360.22|362.15|360.15|362.22|360.22|362.14|360.14|11
1724623580000|2024-08-25 22:06:20|362.14|360.14|362.12|360.12|362.14|360.14|362.12|360.12|3
1724623590000|2024-08-25 22:06:30|362.13|360.13|362.04|360.04|362.13|360.13|362.04|360.04|8
1724623600000|2024-08-25 22:06:40|362.03|360.03|362.02|360.02|362.03|360.03|362.02|360.02|4
1724623610000|2024-08-25 22:06:50|362.01|360.01|361.95|359.95|362.01|360.01|361.93|359.93|11
1724623620000|2024-08-25 22:07:00|361.99|359.99|361.98|359.98|361.99|359.99|361.98|359.98|4
1724623630000|2024-08-25 22:07:10|361.96|359.96|361.92|359.92|361.96|359.96|361.91|359.91|7
1724623640000|2024-08-25 22:07:20|361.91|359.91|361.59|359.59|361.91|359.91|361.53|359.53|22
1724623650000|2024-08-25 22:07:30|361.6|359.6|361.73|359.73|361.73|359.73|361.6|359.6|5
1724623660000|2024-08-25 22:07:40|361.72|359.72|361.67|359.67|361.72|359.72|361.67|359.67|4
1724623670000|2024-08-25 22:07:50|361.68|359.68|361.71|359.71|361.71|359.71|361.68|359.68|2
1724623680000|2024-08-25 22:08:00|361.74|359.74|361.75|359.75|361.75|359.75|361.74|359.74|2
1724623690000|2024-08-25 22:08:10|361.77|359.77|361.95|359.95|361.95|359.95|361.77|359.77|7
1724623700000|2024-08-25 22:08:20|361.97|359.97|362.08|360.08|362.08|360.08|361.97|359.97|3
1724623720000|2024-08-25 22:08:40|362.11|360.11|362.16|360.16|362.16|360.16|362.11|360.11|6
1724623730000|2024-08-25 22:08:50|362.17|360.17|362.16|360.16|362.17|360.17|362.16|360.16|6
1724623740000|2024-08-25 22:09:00|362.17|360.17|362.18|360.18|362.18|360.18|362.16|360.16|4
1724623750000|2024-08-25 22:09:10|362.2|360.2|362.22|360.22|362.22|360.22|362.2|360.2|3
1724623760000|2024-08-25 22:09:20|362.38|360.38|362.38|360.38|362.38|360.38|362.38|360.38|1
1724623770000|2024-08-25 22:09:30|362.39|360.39|362.4|360.4|362.41|360.41|362.39|360.39|10
1724623780000|2024-08-25 22:09:40|362.41|360.41|362.73|360.73|362.77|360.77|362.4|360.4|13
1724623790000|2024-08-25 22:09:50|362.72|360.72|362.8|360.8|362.8|360.8|362.67|360.67|8
1724623800000|2024-08-25 22:10:00|362.81|360.81|362.88|360.88|362.88|360.88|362.81|360.81|9
1724623810000|2024-08-25 22:10:10|362.94|360.94|363.04|361.04|363.04|361.04|362.94|360.94|3
1724623820000|2024-08-25 22:10:20|363.05|361.05|363.22|361.22|363.29|361.29|363.05|361.05|17
1724623830000|2024-08-25 22:10:30|363.21|361.21|363.26|361.26|363.26|361.26|363.18|361.18|13
1724623840000|2024-08-25 22:10:40|363.25|361.25|363.31|361.31|363.34|361.34|363.25|361.25|8
1724623850000|2024-08-25 22:10:50|363.3|361.3|363.27|361.27|363.33|361.33|363.27|361.27|10
1724623860000|2024-08-25 22:11:00|363.28|361.28|363.24|361.24|363.29|361.29|363.24|361.24|9
1724623870000|2024-08-25 22:11:10|363.25|361.25|363.26|361.26|363.27|361.27|363.15|361.15|14
1724623880000|2024-08-25 22:11:20|363.25|361.25|363.11|361.11|363.25|361.25|363.08|361.08|14
1724623890000|2024-08-25 22:11:30|363.1|361.1|363.14|361.14|363.16|361.16|363.1|361.1|18
1724623900000|2024-08-25 22:11:40|363.13|361.13|363.12|361.12|363.13|361.13|363.09|361.09|7
1724623910000|2024-08-25 22:11:50|363.1|361.1|363.14|361.14|363.14|361.14|363.08|361.08|8
1724623920000|2024-08-25 22:12:00|363.15|361.15|363.3|361.3|363.38|361.38|363.12|361.12|11
1724623930000|2024-08-25 22:12:10|363.29|361.29|363.31|361.31|363.31|361.31|363.28|361.28|6
1724623940000|2024-08-25 22:12:20|363.3|361.3|363.38|361.38|363.39|361.39|363.3|361.3|13
1724623950000|2024-08-25 22:12:30|363.36|361.36|363.08|361.08|363.36|361.36|363.08|361.08|15
1724623960000|2024-08-25 22:12:40|363.07|361.07|363.08|361.08|363.1|361.1|363.07|361.07|11
1724623970000|2024-08-25 22:12:50|363.06|361.06|363.09|361.09|363.1|361.1|363.06|361.06|4
1724623980000|2024-08-25 22:13:00|363.08|361.08|363.06|361.06|363.1|361.1|363.06|361.06|8
1724623990000|2024-08-25 22:13:10|363.07|361.07|363.15|361.15|363.15|361.15|363.06|361.06|15
1724624000000|2024-08-25 22:13:20|363.16|361.16|363.17|361.17|363.2|361.2|363.16|361.16|7
1724624010000|2024-08-25 22:13:30|363.12|361.12|363.17|361.17|363.17|361.17|363.1|361.1|12
1724624020000|2024-08-25 22:13:40|363.15|361.15|363.2|361.2|363.2|361.2|363.15|361.15|11
1724624040000|2024-08-25 22:14:00|363.25|361.25|363.17|361.17|363.27|361.27|363.17|361.17|11
1724624050000|2024-08-25 22:14:10|363.2|361.2|363.23|361.23|363.27|361.27|363.2|361.2|15
1724624060000|2024-08-25 22:14:20|363.25|361.25|363.17|361.17|363.26|361.26|363.16|361.16|9
1724624070000|2024-08-25 22:14:30|363.18|361.18|363.17|361.17|363.18|361.18|363.17|361.17|2
1724624080000|2024-08-25 22:14:40|363.16|361.16|363.16|361.16|363.16|361.16|363.16|361.16|1
1724624100000|2024-08-25 22:15:00|363.15|361.15|362.99|360.99|363.16|361.16|362.96|360.96|15
1724624110000|2024-08-25 22:15:10|363.02|361.02|362.89|360.89|363.02|361.02|362.89|360.89|14
1724624120000|2024-08-25 22:15:20|362.88|360.88|362.92|360.92|362.92|360.92|362.86|360.86|7
1724624130000|2024-08-25 22:15:30|362.93|360.93|362.95|360.95|362.95|360.95|362.93|360.93|3
1724624140000|2024-08-25 22:15:40|362.97|360.97|363.19|361.19|363.19|361.19|362.97|360.97|15
1724624150000|2024-08-25 22:15:50|363.2|361.2|363.18|361.18|363.2|361.2|363.18|361.18|3
1724624160000|2024-08-25 22:16:00|363.17|361.17|362.94|360.94|363.17|361.17|362.94|360.94|8
1724624170000|2024-08-25 22:16:10|362.93|360.93|362.94|360.94|362.94|360.94|362.74|360.74|19
1724624180000|2024-08-25 22:16:20|362.91|360.91|362.86|360.86|362.93|360.93|362.83|360.83|12
1724624190000|2024-08-25 22:16:30|362.85|360.85|362.87|360.87|362.91|360.91|362.84|360.84|19
1724624200000|2024-08-25 22:16:40|362.88|360.88|362.91|360.91|362.95|360.95|362.88|360.88|15
1724624210000|2024-08-25 22:16:50|362.88|360.88|362.86|360.86|362.88|360.88|362.84|360.84|10
1724624220000|2024-08-25 22:17:00|362.89|360.89|362.95|360.95|362.95|360.95|362.89|360.89|6
1724624230000|2024-08-25 22:17:10|362.96|360.96|363.13|361.13|363.13|361.13|362.96|360.96|5
1724624240000|2024-08-25 22:17:20|363.15|361.15|363.11|361.11|363.19|361.19|363.11|361.11|12
1724624250000|2024-08-25 22:17:30|363.12|361.12|363.12|361.12|363.12|361.12|363.11|361.11|3
1724624260000|2024-08-25 22:17:40|363.13|361.13|363.13|361.13|363.13|361.13|363.13|361.13|1
1724624270000|2024-08-25 22:17:50|363.11|361.11|363.12|361.12|363.13|361.13|363.08|361.08|11
1724624280000|2024-08-25 22:18:00|363.13|361.13|359.61|357.61|363.13|361.13|359.59|357.59|19
1724624290000|2024-08-25 22:18:10|359.53|357.53|360.44|358.44|360.44|358.44|359.53|357.53|19
1724624300000|2024-08-25 22:18:20|360.45|358.45|360.52|358.52|360.53|358.53|360.45|358.45|5
1724624310000|2024-08-25 22:18:30|360.51|358.51|360.52|358.52|360.54|358.54|360.51|358.51|9
1724624320000|2024-08-25 22:18:40|360.36|358.36|360.53|358.53|360.53|358.53|360.02|358.02|22
1724624330000|2024-08-25 22:18:50|360.49|358.49|360.28|358.28|360.49|358.49|360.27|358.27|15
1724624340000|2024-08-25 22:19:00|360.31|358.31|360.39|358.39|360.4|358.4|360.24|358.24|19
1724624350000|2024-08-25 22:19:10|360.38|358.38|360.5|358.5|360.5|358.5|360.36|358.36|13
1724624360000|2024-08-25 22:19:20|360.48|358.48|360.56|358.56|360.56|358.56|360.48|358.48|14
1724624390000|2024-08-25 22:19:50|360.57|358.57|360.65|358.65|360.65|358.65|360.57|358.57|4
1724624400000|2024-08-25 22:20:00|360.64|358.64|360.37|358.37|360.64|358.64|360.37|358.37|14
1724624410000|2024-08-25 22:20:10|360.36|358.36|360.43|358.43|360.43|358.43|360.35|358.35|8
1724624420000|2024-08-25 22:20:20|360.42|358.42|360.56|358.56|360.56|358.56|360.41|358.41|8
1724624430000|2024-08-25 22:20:30|360.54|358.54|360.5|358.5|360.54|358.54|360.5|358.5|3
1724624440000|2024-08-25 22:20:40|360.51|358.51|360.51|358.51|360.51|358.51|360.51|358.51|1
1724624450000|2024-08-25 22:20:50|360.5|358.5|360.5|358.5|360.54|358.54|360.5|358.5|6
1724624460000|2024-08-25 22:21:00|360.49|358.49|360.52|358.52|360.54|358.54|360.48|358.48|14
1724624470000|2024-08-25 22:21:10|360.53|358.53|360.53|358.53|360.55|358.55|360.5|358.5|9
1724624480000|2024-08-25 22:21:20|360.51|358.51|360.53|358.53|360.53|358.53|360.51|358.51|5
1724624490000|2024-08-25 22:21:30|360.52|358.52|360.49|358.49|360.52|358.52|360.47|358.47|5
1724624500000|2024-08-25 22:21:40|360.48|358.48|360.34|358.34|360.48|358.48|360.34|358.34|6
1724624510000|2024-08-25 22:21:50|360.31|358.31|360.17|358.17|360.31|358.31|360.16|358.16|5
1724624520000|2024-08-25 22:22:00|360.18|358.18|360.17|358.17|360.2|358.2|360.16|358.16|12
1724624530000|2024-08-25 22:22:10|360.18|358.18|360.41|358.41|360.46|358.46|360.18|358.18|6
1724624540000|2024-08-25 22:22:20|360.4|358.4|360.47|358.47|360.52|358.52|360.4|358.4|18
1724624550000|2024-08-25 22:22:30|360.48|358.48|360.43|358.43|360.5|358.5|360.41|358.41|7
1724624560000|2024-08-25 22:22:40|360.41|358.41|360.17|358.17|360.41|358.41|360.13|358.13|17
1724624570000|2024-08-25 22:22:50|360.16|358.16|360.19|358.19|360.19|358.19|360.13|358.13|11
1724624580000|2024-08-25 22:23:00|360.16|358.16|359.93|357.93|360.18|358.18|359.93|357.93|14
1724624590000|2024-08-25 22:23:10|359.95|357.95|359.92|357.92|359.97|357.97|359.9|357.9|20
1724624600000|2024-08-25 22:23:20|359.91|357.91|359.92|357.92|359.92|357.92|359.9|357.9|16
1724624610000|2024-08-25 22:23:30|359.93|357.93|359.73|357.73|359.93|357.93|359.73|357.73|18
1724624620000|2024-08-25 22:23:40|359.74|357.74|359.72|357.72|359.74|357.74|359.72|357.72|11
1724624630000|2024-08-25 22:23:50|359.6|357.6|359.68|357.68|359.68|357.68|359.58|357.58|12
1724624640000|2024-08-25 22:24:00|359.69|357.69|359.47|357.47|359.69|357.69|359.47|357.47|15
1724624650000|2024-08-25 22:24:10|359.45|357.45|359.22|357.22|359.45|357.45|359.21|357.21|17
1724624660000|2024-08-25 22:24:20|359.23|357.23|359.26|357.26|359.27|357.27|359.23|357.23|10
1724624670000|2024-08-25 22:24:30|359.27|357.27|359.56|357.56|359.56|357.56|359.27|357.27|8
1724624680000|2024-08-25 22:24:40|359.57|357.57|359.57|357.57|359.57|357.57|359.57|357.57|1
1724624690000|2024-08-25 22:24:50|359.58|357.58|359.57|357.57|359.58|357.58|359.57|357.57|2
1724624700000|2024-08-25 22:25:00|359.56|357.56|359.58|357.58|359.58|357.58|359.56|357.56|3
1724624710000|2024-08-25 22:25:10|359.59|357.59|359.6|357.6|359.6|357.6|359.59|357.59|2
1724624720000|2024-08-25 22:25:20|359.56|357.56|359.56|357.56|359.56|357.56|359.37|357.37|17
1724624740000|2024-08-25 22:25:40|359.54|357.54|359.56|357.56|359.56|357.56|359.54|357.54|2
1724624760000|2024-08-25 22:26:00|359.48|357.48|359.56|357.56|359.56|357.56|359.34|357.34|21
1724624770000|2024-08-25 22:26:10|359.55|357.55|359.56|357.56|359.56|357.56|359.55|357.55|6
1724624780000|2024-08-25 22:26:20|359.55|357.55|359.56|357.56|359.56|357.56|359.55|357.55|2
1724624790000|2024-08-25 22:26:30|359.57|357.57|359.98|357.98|359.98|357.98|359.57|357.57|14
1724624800000|2024-08-25 22:26:40|360|358|359.93|357.93|360.03|358.03|359.87|357.87|20
1724624810000|2024-08-25 22:26:50|359.91|357.91|359.85|357.85|359.91|357.91|359.85|357.85|18
1724624820000|2024-08-25 22:27:00|359.84|357.84|359.81|357.81|359.85|357.85|359.81|357.81|4
1724624830000|2024-08-25 22:27:10|359.8|357.8|359.57|357.57|359.8|357.8|359.53|357.53|14
1724624840000|2024-08-25 22:27:20|359.53|357.53|359.51|357.51|359.53|357.53|359.5|357.5|9
1724624860000|2024-08-25 22:27:40|359.68|357.68|359.65|357.65|359.68|357.68|359.62|357.62|7
1724624870000|2024-08-25 22:27:50|359.67|357.67|359.55|357.55|359.71|357.71|359.55|357.55|17
1724624880000|2024-08-25 22:28:00|359.54|357.54|359.51|357.51|359.54|357.54|359.51|357.51|3
1724624890000|2024-08-25 22:28:10|359.53|357.53|359.49|357.49|359.53|357.53|359.48|357.48|11
1724624900000|2024-08-25 22:28:20|359.48|357.48|359.3|357.3|359.48|357.48|359.29|357.29|9
1724624910000|2024-08-25 22:28:30|359.32|357.32|359.18|357.18|359.32|357.32|359.17|357.17|9
1724624920000|2024-08-25 22:28:40|359.17|357.17|359.14|357.14|359.17|357.17|359.14|357.14|4
1724624930000|2024-08-25 22:28:50|358.96|356.96|359.35|357.35|359.38|357.38|358.96|356.96|26
1724624940000|2024-08-25 22:29:00|359.36|357.36|359.41|357.41|359.43|357.43|359.36|357.36|8
1724624950000|2024-08-25 22:29:10|359.45|357.45|359.57|357.57|359.58|357.58|359.45|357.45|8
1724624960000|2024-08-25 22:29:20|359.6|357.6|359.62|357.62|359.66|357.66|359.56|357.56|13
1724624970000|2024-08-25 22:29:30|359.66|357.66|359.47|357.47|359.66|357.66|359.47|357.47|21
1724624980000|2024-08-25 22:29:40|359.49|357.49|359.46|357.46|359.5|357.5|359.46|357.46|7
1724624990000|2024-08-25 22:29:50|359.47|357.47|359.49|357.49|359.49|357.49|359.47|357.47|4
1724625000000|2024-08-25 22:30:00|359.5|357.5|359.58|357.58|359.69|357.69|359.49|357.49|24
1724625010000|2024-08-25 22:30:10|359.59|357.59|359.41|357.41|359.59|357.59|359.4|357.4|15
1724625020000|2024-08-25 22:30:20|359.44|357.44|359.49|357.49|359.55|357.55|359.42|357.42|24
1724625030000|2024-08-25 22:30:30|359.48|357.48|359.45|357.45|359.5|357.5|359.44|357.44|14
1724625040000|2024-08-25 22:30:40|359.46|357.46|359.21|357.21|359.48|357.48|359.18|357.18|21
1724625050000|2024-08-25 22:30:50|359.2|357.2|359.23|357.23|359.25|357.25|359.19|357.19|13
1724625060000|2024-08-25 22:31:00|359.24|357.24|359.21|357.21|359.24|357.24|359.19|357.19|9
1724625070000|2024-08-25 22:31:10|359.19|357.19|359.19|357.19|359.19|357.19|359.18|357.18|5
1724625080000|2024-08-25 22:31:20|359.18|357.18|359.19|357.19|359.19|357.19|359.16|357.16|6
1724625090000|2024-08-25 22:31:30|359.18|357.18|359.32|357.32|359.34|357.34|359.17|357.17|17
1724625100000|2024-08-25 22:31:40|359.31|357.31|359.36|357.36|359.37|357.37|359.28|357.28|14
1724625110000|2024-08-25 22:31:50|359.37|357.37|359.48|357.48|359.48|357.48|359.32|357.32|11
1724625120000|2024-08-25 22:32:00|359.46|357.46|359.66|357.66|359.7|357.7|359.46|357.46|18
1724625130000|2024-08-25 22:32:10|359.65|357.65|359.7|357.7|359.7|357.7|359.65|357.65|14
1724625140000|2024-08-25 22:32:20|359.69|357.69|359.73|357.73|359.76|357.76|359.64|357.64|14
1724625150000|2024-08-25 22:32:30|359.74|357.74|359.79|357.79|359.79|357.79|359.74|357.74|11
1724625160000|2024-08-25 22:32:40|359.76|357.76|359.65|357.65|359.78|357.78|359.65|357.65|18
1724625170000|2024-08-25 22:32:50|359.7|357.7|359.72|357.72|359.72|357.72|359.68|357.68|10
1724625180000|2024-08-25 22:33:00|359.74|357.74|359.84|357.84|359.85|357.85|359.74|357.74|9
1724625190000|2024-08-25 22:33:10|359.87|357.87|359.92|357.92|359.95|357.95|359.87|357.87|23
1724625200000|2024-08-25 22:33:20|359.94|357.94|359.95|357.95|359.95|357.95|359.94|357.94|2
1724625210000|2024-08-25 22:33:30|359.97|357.97|360.03|358.03|360.03|358.03|359.97|357.97|11
1724625230000|2024-08-25 22:33:50|359.99|357.99|359.89|357.89|359.99|357.99|359.89|357.89|9
1724625240000|2024-08-25 22:34:00|359.87|357.87|359.33|357.33|359.88|357.88|359.33|357.33|14
1724625250000|2024-08-25 22:34:10|359.38|357.38|359.26|357.26|359.52|357.52|359.25|357.25|22
1724625260000|2024-08-25 22:34:20|359.28|357.28|359.45|357.45|359.47|357.47|359.28|357.28|22
1724625270000|2024-08-25 22:34:30|359.42|357.42|359.34|357.34|359.43|357.43|359.32|357.32|17
1724625280000|2024-08-25 22:34:40|359.36|357.36|359.32|357.32|359.36|357.36|359.3|357.3|9
1724625290000|2024-08-25 22:34:50|359.4|357.4|359.56|357.56|359.59|357.59|359.39|357.39|24
1724625300000|2024-08-25 22:35:00|359.55|357.55|359.46|357.46|359.56|357.56|359.31|357.31|25
1724625310000|2024-08-25 22:35:10|359.45|357.45|359.53|357.53|359.53|357.53|359.45|357.45|15
1724625320000|2024-08-25 22:35:20|359.59|357.59|359.59|357.59|359.6|357.6|359.59|357.59|3
1724625330000|2024-08-25 22:35:30|359.55|357.55|359.57|357.57|359.57|357.57|359.53|357.53|12
1724625340000|2024-08-25 22:35:40|359.56|357.56|359.39|357.39|359.57|357.57|359.39|357.39|10
1724625350000|2024-08-25 22:35:50|359.38|357.38|359.37|357.37|359.38|357.38|359.36|357.36|5
1724625360000|2024-08-25 22:36:00|359.39|357.39|359.16|357.16|359.39|357.39|359.16|357.16|12
1724625370000|2024-08-25 22:36:10|359.13|357.13|359.21|357.21|359.22|357.22|358.97|356.97|18
1724625380000|2024-08-25 22:36:20|359.2|357.2|359.27|357.27|359.31|357.31|359.2|357.2|16
1724625390000|2024-08-25 22:36:30|359.24|357.24|359.17|357.17|359.27|357.27|359.09|357.09|21
1724625400000|2024-08-25 22:36:40|359.15|357.15|359.29|357.29|359.29|357.29|359.15|357.15|13
1724625410000|2024-08-25 22:36:50|359.28|357.28|359.32|357.32|359.32|357.32|359.28|357.28|4
1724625420000|2024-08-25 22:37:00|359.38|357.38|359.47|357.47|359.49|357.49|359.38|357.38|17
1724625430000|2024-08-25 22:37:10|359.48|357.48|359.23|357.23|359.48|357.48|359.23|357.23|18
1724625440000|2024-08-25 22:37:20|359.22|357.22|359.25|357.25|359.26|357.26|359.14|357.14|22
1724625450000|2024-08-25 22:37:30|359.24|357.24|359.2|357.2|359.26|357.26|359.2|357.2|17
1724625460000|2024-08-25 22:37:40|359.18|357.18|359.09|357.09|359.21|357.21|359.09|357.09|16
1724625470000|2024-08-25 22:37:50|359.08|357.08|359.09|357.09|359.1|357.1|359.08|357.08|8
1724625480000|2024-08-25 22:38:00|359.1|357.1|359.14|357.14|359.14|357.14|359.09|357.09|18
1724625490000|2024-08-25 22:38:10|359.17|357.17|359.11|357.11|359.18|357.18|359.11|357.11|12
1724625500000|2024-08-25 22:38:20|359.13|357.13|359.27|357.27|359.27|357.27|359.13|357.13|12
1724625510000|2024-08-25 22:38:30|359.26|357.26|359.28|357.28|359.31|357.31|359.24|357.24|14
1724625520000|2024-08-25 22:38:40|359.29|357.29|359.26|357.26|359.29|357.29|359.25|357.25|9
1724625530000|2024-08-25 22:38:50|359.25|357.25|359.32|357.32|359.33|357.33|359.25|357.25|13
1724625540000|2024-08-25 22:39:00|359.34|357.34|359.29|357.29|359.36|357.36|359.29|357.29|27
1724625550000|2024-08-25 22:39:10|359.3|357.3|359.26|357.26|359.3|357.3|359.23|357.23|8
1724625560000|2024-08-25 22:39:20|359.25|357.25|359.19|357.19|359.25|357.25|359.18|357.18|9
1724625570000|2024-08-25 22:39:30|359.18|357.18|359.18|357.18|359.22|357.22|359.17|357.17|13
1724625580000|2024-08-25 22:39:40|359.19|357.19|359.24|357.24|359.25|357.25|359.18|357.18|14
1724625590000|2024-08-25 22:39:50|359.25|357.25|359.18|357.18|359.25|357.25|359.14|357.14|10
1724625600000|2024-08-25 22:40:00|359.19|357.19|359|357|359.21|357.21|359|357|16
1724625610000|2024-08-25 22:40:10|359.01|357.01|358.97|356.97|359.01|357.01|358.95|356.95|12
1724625620000|2024-08-25 22:40:20|358.99|356.99|359|357|359.01|357.01|358.99|356.99|6
1724625630000|2024-08-25 22:40:30|359.01|357.01|359.3|357.3|359.37|357.37|359.01|357.01|25
1724625640000|2024-08-25 22:40:40|359.28|357.28|359.3|357.3|359.3|357.3|359.2|357.2|15
1724625650000|2024-08-25 22:40:50|359.29|357.29|359.31|357.31|359.31|357.31|359.27|357.27|7
1724625660000|2024-08-25 22:41:00|359.32|357.32|359.46|357.46|359.47|357.47|359.29|357.29|18
1724625670000|2024-08-25 22:41:10|359.47|357.47|359.51|357.51|359.51|357.51|359.45|357.45|8
1724625680000|2024-08-25 22:41:20|359.5|357.5|359.5|357.5|359.52|357.52|359.46|357.46|18
1724625690000|2024-08-25 22:41:30|359.52|357.52|359.54|357.54|359.54|357.54|359.49|357.49|8
1724625710000|2024-08-25 22:41:50|359.53|357.53|359.53|357.53|359.54|357.54|359.53|357.53|3
1724625720000|2024-08-25 22:42:00|359.54|357.54|359.58|357.58|359.58|357.58|359.54|357.54|5
1724625730000|2024-08-25 22:42:10|359.59|357.59|359.61|357.61|359.65|357.65|359.58|357.58|6
1724625740000|2024-08-25 22:42:20|359.62|357.62|359.68|357.68|359.68|357.68|359.6|357.6|10
1724625760000|2024-08-25 22:42:40|359.7|357.7|359.69|357.69|359.71|357.71|359.69|357.69|4
1724625770000|2024-08-25 22:42:50|359.7|357.7|359.7|357.7|359.7|357.7|359.7|357.7|1
1724625800000|2024-08-25 22:43:20|359.59|357.59|359.59|357.59|359.6|357.6|359.58|357.58|6
1724625810000|2024-08-25 22:43:30|359.6|357.6|359.63|357.63|359.63|357.63|359.6|357.6|6
1724625820000|2024-08-25 22:43:40|359.62|357.62|359.62|357.62|359.62|357.62|359.6|357.6|4
1724625830000|2024-08-25 22:43:50|359.61|357.61|359.45|357.45|359.61|357.61|359.42|357.42|9
1724625840000|2024-08-25 22:44:00|359.47|357.47|359.59|357.59|359.6|357.6|359.44|357.44|21
1724625850000|2024-08-25 22:44:10|359.6|357.6|359.64|357.64|359.64|357.64|359.6|357.6|4
1724625870000|2024-08-25 22:44:30|359.65|357.65|359.66|357.66|359.66|357.66|359.65|357.65|2
1724625880000|2024-08-25 22:44:40|359.65|357.65|359.65|357.65|359.65|357.65|359.65|357.65|1
1724625890000|2024-08-25 22:44:50|359.66|357.66|359.66|357.66|359.66|357.66|359.66|357.66|1
1724625900000|2024-08-25 22:45:00|359.65|357.65|359.65|357.65|359.65|357.65|359.65|357.65|1
1724625910000|2024-08-25 22:45:10|359.66|357.66|359.66|357.66|359.66|357.66|359.65|357.65|3
1724625920000|2024-08-25 22:45:20|359.65|357.65|359.64|357.64|359.66|357.66|359.64|357.64|6
1724625930000|2024-08-25 22:45:30|359.69|357.69|359.69|357.69|359.69|357.69|359.69|357.69|1
1724625940000|2024-08-25 22:45:40|359.7|357.7|359.69|357.69|359.7|357.7|359.69|357.69|4
1724625950000|2024-08-25 22:45:50|359.7|357.7|359.88|357.88|359.88|357.88|359.69|357.69|13
1724625960000|2024-08-25 22:46:00|359.86|357.86|359.82|357.82|360|358|359.82|357.82|16
1724625970000|2024-08-25 22:46:10|359.81|357.81|359.74|357.74|359.81|357.81|359.74|357.74|6
1724625980000|2024-08-25 22:46:20|359.81|357.81|359.73|357.73|359.87|357.87|359.73|357.73|10
1724625990000|2024-08-25 22:46:30|359.76|357.76|359.73|357.73|359.79|357.79|359.73|357.73|7
1724626000000|2024-08-25 22:46:40|359.72|357.72|359.6|357.6|359.72|357.72|359.6|357.6|3
1724626010000|2024-08-25 22:46:50|359.63|357.63|359.62|357.62|359.63|357.63|359.61|357.61|5
1724626020000|2024-08-25 22:47:00|359.64|357.64|359.59|357.59|359.71|357.71|359.59|357.59|11
1724626030000|2024-08-25 22:47:10|359.57|357.57|359.55|357.55|359.58|357.58|359.55|357.55|5
1724626040000|2024-08-25 22:47:20|359.54|357.54|359.46|357.46|359.56|357.56|359.45|357.45|14
1724626050000|2024-08-25 22:47:30|359.45|357.45|359.38|357.38|359.48|357.48|359.38|357.38|11
1724626060000|2024-08-25 22:47:40|359.37|357.37|359.36|357.36|359.41|357.41|359.36|357.36|6
1724626070000|2024-08-25 22:47:50|359.41|357.41|359.45|357.45|359.45|357.45|359.39|357.39|8
1724626080000|2024-08-25 22:48:00|359.47|357.47|359.57|357.57|359.62|357.62|359.47|357.47|21
1724626090000|2024-08-25 22:48:10|359.56|357.56|359.44|357.44|359.56|357.56|359.4|357.4|13
1724626100000|2024-08-25 22:48:20|359.46|357.46|359.23|357.23|359.46|357.46|359.23|357.23|17
1724626110000|2024-08-25 22:48:30|359.24|357.24|359.35|357.35|359.35|357.35|359.23|357.23|10
1724626120000|2024-08-25 22:48:40|359.33|357.33|359.41|357.41|359.45|357.45|359.33|357.33|21
1724626130000|2024-08-25 22:48:50|359.4|357.4|359.37|357.37|359.46|357.46|359.37|357.37|18
1724626140000|2024-08-25 22:49:00|359.39|357.39|359.4|357.4|359.42|357.42|359.39|357.39|10
1724626150000|2024-08-25 22:49:10|359.41|357.41|359.43|357.43|359.45|357.45|359.39|357.39|14
1724626160000|2024-08-25 22:49:20|359.44|357.44|359.34|357.34|359.44|357.44|359.34|357.34|11
1724626170000|2024-08-25 22:49:30|359.38|357.38|359.48|357.48|359.52|357.52|359.38|357.38|26
1724626180000|2024-08-25 22:49:40|359.49|357.49|359.48|357.48|359.5|357.5|359.47|357.47|12
1724626190000|2024-08-25 22:49:50|359.49|357.49|359.6|357.6|359.6|357.6|359.49|357.49|16
1724626200000|2024-08-25 22:50:00|359.58|357.58|359.44|357.44|359.58|357.58|359.41|357.41|13
1724626210000|2024-08-25 22:50:10|359.43|357.43|359.39|357.39|359.43|357.43|359.35|357.35|11
1724626220000|2024-08-25 22:50:20|359.38|357.38|359.28|357.28|359.41|357.41|359.28|357.28|16
1724626230000|2024-08-25 22:50:30|359.26|357.26|359.2|357.2|359.26|357.26|359.14|357.14|17
1724626240000|2024-08-25 22:50:40|359.22|357.22|359.16|357.16|359.26|357.26|359.14|357.14|15
1724626250000|2024-08-25 22:50:50|359.17|357.17|359.16|357.16|359.18|357.18|359.14|357.14|12
1724626260000|2024-08-25 22:51:00|359.13|357.13|359.46|357.46|359.47|357.47|359.13|357.13|15
1724626270000|2024-08-25 22:51:10|359.45|357.45|359.45|357.45|359.46|357.46|359.4|357.4|9
1724626280000|2024-08-25 22:51:20|359.49|357.49|359.49|357.49|359.5|357.5|359.49|357.49|3
1724626290000|2024-08-25 22:51:30|359.5|357.5|359.52|357.52|359.59|357.59|359.49|357.49|13
1724626300000|2024-08-25 22:51:40|359.53|357.53|359.47|357.47|359.53|357.53|359.47|357.47|14
1724626310000|2024-08-25 22:51:50|359.5|357.5|359.52|357.52|359.52|357.52|359.47|357.47|13
1724626320000|2024-08-25 22:52:00|359.51|357.51|359.46|357.46|359.52|357.52|359.46|357.46|13
1724626330000|2024-08-25 22:52:10|359.49|357.49|359.47|357.47|359.5|357.5|359.46|357.46|9
1724626340000|2024-08-25 22:52:20|359.48|357.48|359.56|357.56|359.62|357.62|359.48|357.48|11
1724626350000|2024-08-25 22:52:30|359.53|357.53|359.52|357.52|359.56|357.56|359.52|357.52|14
1724626360000|2024-08-25 22:52:40|359.51|357.51|359.54|357.54|359.61|357.61|359.51|357.51|18
1724626370000|2024-08-25 22:52:50|359.53|357.53|359.54|357.54|359.54|357.54|359.52|357.52|8
1724626380000|2024-08-25 22:53:00|359.53|357.53|359.64|357.64|359.68|357.68|359.52|357.52|17
1724626390000|2024-08-25 22:53:10|359.65|357.65|359.67|357.67|359.69|357.69|359.64|357.64|15
1724626400000|2024-08-25 22:53:20|359.68|357.68|359.73|357.73|359.76|357.76|359.68|357.68|13
1724626410000|2024-08-25 22:53:30|359.74|357.74|359.75|357.75|359.76|357.76|359.73|357.73|9
1724626420000|2024-08-25 22:53:40|359.74|357.74|359.77|357.77|359.77|357.77|359.74|357.74|8
1724626430000|2024-08-25 22:53:50|359.75|357.75|359.77|357.77|359.77|357.77|359.74|357.74|5
1724626470000|2024-08-25 22:54:30|359.73|357.73|359.72|357.72|359.74|357.74|359.72|357.72|6
1724626480000|2024-08-25 22:54:40|359.71|357.71|359.73|357.73|359.73|357.73|359.71|357.71|4
1724626490000|2024-08-25 22:54:50|359.71|357.71|359.69|357.69|359.74|357.74|359.69|357.69|7
1724626500000|2024-08-25 22:55:00|359.67|357.67|359.72|357.72|359.72|357.72|359.66|357.66|14
1724626510000|2024-08-25 22:55:10|359.73|357.73|359.78|357.78|359.78|357.78|359.73|357.73|5
1724626520000|2024-08-25 22:55:20|359.77|357.77|359.77|357.77|359.77|357.77|359.77|357.77|1
1724626530000|2024-08-25 22:55:30|359.75|357.75|359.73|357.73|359.75|357.75|359.72|357.72|6
1724626540000|2024-08-25 22:55:40|359.75|357.75|359.75|357.75|359.76|357.76|359.74|357.74|5
1724626550000|2024-08-25 22:55:50|359.76|357.76|359.77|357.77|359.77|357.77|359.76|357.76|2
1724626570000|2024-08-25 22:56:10|359.76|357.76|359.77|357.77|359.77|357.77|359.76|357.76|2
1724626620000|2024-08-25 22:57:00|359.78|357.78|359.79|357.79|359.79|357.79|359.77|357.77|4
1724626630000|2024-08-25 22:57:10|359.8|357.8|359.81|357.81|359.81|357.81|359.8|357.8|2
1724626640000|2024-08-25 22:57:20|359.8|357.8|360|358|360|358|359.8|357.8|3
1724626650000|2024-08-25 22:57:30|360.01|358.01|360|358|360.01|358.01|360|358|2
1724626660000|2024-08-25 22:57:40|360.01|358.01|360.02|358.02|360.02|358.02|360|358|4
1724626670000|2024-08-25 22:57:50|360.03|358.03|360.03|358.03|360.04|358.04|360.02|358.02|13
1724626680000|2024-08-25 22:58:00|360.04|358.04|360.06|358.06|360.06|358.06|360.04|358.04|3
1724626690000|2024-08-25 22:58:10|360.07|358.07|360.09|358.09|360.09|358.09|360.07|358.07|3
1724626700000|2024-08-25 22:58:20|360.1|358.1|360.1|358.1|360.1|358.1|360.1|358.1|1
1724626710000|2024-08-25 22:58:30|360.11|358.11|360.11|358.11|360.11|358.11|360.11|358.11|1
1724626730000|2024-08-25 22:58:50|360.07|358.07|359.98|357.98|360.07|358.07|359.97|357.97|4
1724626760000|2024-08-25 22:59:20|359.97|357.97|359.91|357.91|359.97|357.97|359.89|357.89|11
1724626770000|2024-08-25 22:59:30|359.92|357.92|359.92|357.92|359.92|357.92|359.92|357.92|1
1724626780000|2024-08-25 22:59:40|359.91|357.91|360.02|358.02|360.03|358.03|359.91|357.91|17
1724626790000|2024-08-25 22:59:50|360.03|358.03|360.03|358.03|360.03|358.03|360.03|358.03|1
1724626800000|2024-08-25 23:00:00|359.98|357.98|359.92|357.92|359.98|357.98|359.87|357.87|11
1724626810000|2024-08-25 23:00:10|359.91|357.91|360.01|358.01|360.08|358.08|359.9|357.9|25
1724626820000|2024-08-25 23:00:20|360|358|360.07|358.07|360.12|358.12|360|358|25
1724626830000|2024-08-25 23:00:30|360.08|358.08|359.98|357.98|360.12|358.12|359.97|357.97|13
1724626840000|2024-08-25 23:00:40|360|358|360.14|358.14|360.14|358.14|359.99|357.99|14
1724626850000|2024-08-25 23:00:50|360.17|358.17|360.2|358.2|360.2|358.2|360.17|358.17|2
1724626860000|2024-08-25 23:01:00|360.19|358.19|360.2|358.2|360.2|358.2|360.19|358.19|2
1724626880000|2024-08-25 23:01:20|360.21|358.21|360.24|358.24|360.24|358.24|360.21|358.21|4
1724626890000|2024-08-25 23:01:30|360.22|358.22|360.29|358.29|360.29|358.29|360.22|358.22|7
1724626900000|2024-08-25 23:01:40|360.3|358.3|360.34|358.34|360.34|358.34|360.3|358.3|5
1724626910000|2024-08-25 23:01:50|360.35|358.35|360.27|358.27|360.35|358.35|360.27|358.27|3
1724626920000|2024-08-25 23:02:00|360.28|358.28|360.57|358.57|360.57|358.57|360.28|358.28|11
1724626940000|2024-08-25 23:02:20|360.58|358.58|360.58|358.58|360.59|358.59|360.58|358.58|3
1724626950000|2024-08-25 23:02:30|360.59|358.59|360.51|358.51|360.59|358.59|360.35|358.35|6
1724626960000|2024-08-25 23:02:40|360.52|358.52|360.53|358.53|360.54|358.54|360.49|358.49|12
1724626970000|2024-08-25 23:02:50|360.57|358.57|360.55|358.55|360.57|358.57|360.52|358.52|9
1724626980000|2024-08-25 23:03:00|360.56|358.56|360.55|358.55|360.56|358.56|360.55|358.55|6
1724626990000|2024-08-25 23:03:10|360.51|358.51|360.44|358.44|360.52|358.52|360.42|358.42|9
1724627000000|2024-08-25 23:03:20|360.43|358.43|360.43|358.43|360.43|358.43|360.43|358.43|1
1724627010000|2024-08-25 23:03:30|360.45|358.45|360.51|358.51|360.54|358.54|360.43|358.43|6
1724627020000|2024-08-25 23:03:40|360.57|358.57|360.53|358.53|360.57|358.57|360.53|358.53|7
1724627030000|2024-08-25 23:03:50|360.54|358.54|360.57|358.57|360.57|358.57|360.53|358.53|6
1724627070000|2024-08-25 23:04:30|360.58|358.58|360.57|358.57|360.61|358.61|360.57|358.57|11
1724627080000|2024-08-25 23:04:40|360.6|358.6|360.67|358.67|360.67|358.67|360.6|358.6|2
1724627100000|2024-08-25 23:05:00|360.61|358.61|360.61|358.61|360.61|358.61|360.61|358.61|1
1724627110000|2024-08-25 23:05:10|360.67|358.67|360.57|358.57|360.67|358.67|360.57|358.57|15
1724627120000|2024-08-25 23:05:20|360.56|358.56|360.62|358.62|360.62|358.62|360.55|358.55|11
1724627130000|2024-08-25 23:05:30|360.61|358.61|360.66|358.66|360.67|358.67|360.61|358.61|13
1724627140000|2024-08-25 23:05:40|360.64|358.64|360.62|358.62|360.67|358.67|360.62|358.62|7
1724627150000|2024-08-25 23:05:50|360.58|358.58|360.6|358.6|360.62|358.62|360.58|358.58|6
1724627160000|2024-08-25 23:06:00|360.58|358.58|360.67|358.67|360.67|358.67|360.58|358.58|5
1724627170000|2024-08-25 23:06:10|360.61|358.61|360.59|358.59|360.61|358.61|360.59|358.59|3
1724627180000|2024-08-25 23:06:20|360.58|358.58|360.67|358.67|360.67|358.67|360.58|358.58|12
1724627200000|2024-08-25 23:06:40|360.61|358.61|360.65|358.65|360.66|358.66|360.6|358.6|19
1724627210000|2024-08-25 23:06:50|360.66|358.66|360.58|358.58|360.66|358.66|360.58|358.58|13
1724627220000|2024-08-25 23:07:00|360.62|358.62|360.51|358.51|360.62|358.62|360.49|358.49|14
1724627230000|2024-08-25 23:07:10|360.48|358.48|360.46|358.46|360.48|358.48|360.44|358.44|13
1724627240000|2024-08-25 23:07:20|360.47|358.47|360.3|358.3|360.47|358.47|360.3|358.3|8
1724627250000|2024-08-25 23:07:30|360.31|358.31|360.23|358.23|360.34|358.34|360.22|358.22|21
1724627260000|2024-08-25 23:07:40|360.22|358.22|360.2|358.2|360.23|358.23|360.2|358.2|5
1724627270000|2024-08-25 23:07:50|360.19|358.19|360.08|358.08|360.19|358.19|360.03|358.03|22
1724627280000|2024-08-25 23:08:00|360.12|358.12|360.12|358.12|360.19|358.19|360.12|358.12|12
1724627290000|2024-08-25 23:08:10|360.1|358.1|360.05|358.05|360.1|358.1|360.02|358.02|11
1724627300000|2024-08-25 23:08:20|360.04|358.04|360.18|358.18|360.19|358.19|360.03|358.03|9
1724627310000|2024-08-25 23:08:30|360.19|358.19|360.15|358.15|360.2|358.2|360.11|358.11|12
1724627320000|2024-08-25 23:08:40|360.14|358.14|360.19|358.19|360.19|358.19|360.13|358.13|14
1724627330000|2024-08-25 23:08:50|360.16|358.16|360.25|358.25|360.25|358.25|360.16|358.16|8
1724627340000|2024-08-25 23:09:00|360.24|358.24|360.24|358.24|360.25|358.25|360.22|358.22|10
1724627350000|2024-08-25 23:09:10|360.27|358.27|360.66|358.66|360.66|358.66|360.27|358.27|19
1724627360000|2024-08-25 23:09:20|360.65|358.65|360.65|358.65|360.67|358.67|360.64|358.64|10
1724627370000|2024-08-25 23:09:30|360.62|358.62|360.61|358.61|360.62|358.62|360.6|358.6|6
1724627380000|2024-08-25 23:09:40|360.62|358.62|360.41|358.41|360.62|358.62|360.4|358.4|10
1724627390000|2024-08-25 23:09:50|360.4|358.4|360.32|358.32|360.4|358.4|360.32|358.32|19
1724627400000|2024-08-25 23:10:00|360.34|358.34|360.39|358.39|360.4|358.4|360.33|358.33|11
1724627410000|2024-08-25 23:10:10|360.4|358.4|360.21|358.21|360.41|358.41|360.21|358.21|13
1724627420000|2024-08-25 23:10:20|360.24|358.24|360.22|358.22|360.26|358.26|360.2|358.2|9
1724627430000|2024-08-25 23:10:30|360.23|358.23|360.23|358.23|360.24|358.24|360.23|358.23|3
1724627440000|2024-08-25 23:10:40|360.24|358.24|360.28|358.28|360.3|358.3|360.24|358.24|15
1724627450000|2024-08-25 23:10:50|360.25|358.25|360.21|358.21|360.25|358.25|360.21|358.21|6
1724627460000|2024-08-25 23:11:00|360.23|358.23|360.31|358.31|360.4|358.4|360.22|358.22|19
1724627470000|2024-08-25 23:11:10|360.3|358.3|360.29|358.29|360.3|358.3|360.27|358.27|12
1724627480000|2024-08-25 23:11:20|360.3|358.3|360.4|358.4|360.4|358.4|360.3|358.3|19
1724627490000|2024-08-25 23:11:30|360.41|358.41|360.39|358.39|360.44|358.44|360.39|358.39|7
1724627500000|2024-08-25 23:11:40|360.41|358.41|360.38|358.38|360.47|358.47|360.37|358.37|17
1724627510000|2024-08-25 23:11:50|360.37|358.37|360.38|358.38|360.41|358.41|360.36|358.36|16
1724627520000|2024-08-25 23:12:00|360.37|358.37|360.44|358.44|360.44|358.44|360.37|358.37|11
1724627530000|2024-08-25 23:12:10|360.43|358.43|360.39|358.39|360.43|358.43|360.36|358.36|13
1724627540000|2024-08-25 23:12:20|360.38|358.38|360.38|358.38|360.39|358.39|360.38|358.38|5
1724627550000|2024-08-25 23:12:30|360.37|358.37|360.41|358.41|360.43|358.43|360.37|358.37|16
1724627560000|2024-08-25 23:12:40|360.42|358.42|360.39|358.39|360.43|358.43|360.38|358.38|13
1724627570000|2024-08-25 23:12:50|360.42|358.42|360.53|358.53|360.54|358.54|360.42|358.42|20
1724627580000|2024-08-25 23:13:00|360.54|358.54|360.54|358.54|360.55|358.55|360.54|358.54|3
1724627600000|2024-08-25 23:13:20|360.57|358.57|360.62|358.62|360.64|358.64|360.57|358.57|18
1724627610000|2024-08-25 23:13:30|360.63|358.63|360.65|358.65|360.65|358.65|360.61|358.61|8
1724627620000|2024-08-25 23:13:40|360.63|358.63|360.66|358.66|360.67|358.67|360.63|358.63|4
1724627630000|2024-08-25 23:13:50|360.64|358.64|361.22|359.22|361.42|359.42|360.64|358.64|19
1724627640000|2024-08-25 23:14:00|361.23|359.23|361.37|359.37|361.37|359.37|361.23|359.23|18
1724627650000|2024-08-25 23:14:10|361.36|359.36|361.21|359.21|361.38|359.38|361.21|359.21|12
1724627660000|2024-08-25 23:14:20|361.2|359.2|361.17|359.17|361.2|359.2|361.01|359.01|12
1724627670000|2024-08-25 23:14:30|361.18|359.18|361.13|359.13|361.2|359.2|361.04|359.04|21
1724627680000|2024-08-25 23:14:40|361.12|359.12|360.99|358.99|361.14|359.14|360.99|358.99|16
1724627690000|2024-08-25 23:14:50|360.98|358.98|360.98|358.98|360.98|358.98|360.98|358.98|1
1724627700000|2024-08-25 23:15:00|361.01|359.01|360.98|358.98|361.01|359.01|360.98|358.98|4
1724627710000|2024-08-25 23:15:10|360.97|358.97|360.94|358.94|361.01|359.01|360.92|358.92|16
1724627720000|2024-08-25 23:15:20|360.93|358.93|360.91|358.91|360.93|358.93|360.65|358.65|18
1724627730000|2024-08-25 23:15:30|360.9|358.9|360.9|358.9|360.91|358.91|360.9|358.9|3
1724627740000|2024-08-25 23:15:40|360.89|358.89|360.93|358.93|360.98|358.98|360.88|358.88|23
1724627750000|2024-08-25 23:15:50|360.92|358.92|360.95|358.95|360.97|358.97|360.92|358.92|12
1724627760000|2024-08-25 23:16:00|360.94|358.94|360.84|358.84|360.99|358.99|360.84|358.84|18
1724627770000|2024-08-25 23:16:10|360.85|358.85|360.71|358.71|360.88|358.88|360.71|358.71|15
1724627780000|2024-08-25 23:16:20|360.7|358.7|360.75|358.75|360.76|358.76|360.7|358.7|4
1724627790000|2024-08-25 23:16:30|360.74|358.74|360.7|358.7|360.74|358.74|360.66|358.66|22
1724627800000|2024-08-25 23:16:40|360.68|358.68|360.74|358.74|360.74|358.74|360.66|358.66|11
1724627810000|2024-08-25 23:16:50|360.73|358.73|360.66|358.66|360.74|358.74|360.65|358.65|20
1724627820000|2024-08-25 23:17:00|360.68|358.68|360.62|358.62|360.68|358.68|360.55|358.55|17
1724627830000|2024-08-25 23:17:10|360.64|358.64|360.55|358.55|360.64|358.64|360.54|358.54|19
1724627840000|2024-08-25 23:17:20|360.52|358.52|360.21|358.21|360.54|358.54|360.19|358.19|21
1724627850000|2024-08-25 23:17:30|360.2|358.2|360.12|358.12|360.23|358.23|360.12|358.12|17
1724627860000|2024-08-25 23:17:40|360.14|358.14|360.1|358.1|360.15|358.15|360.07|358.07|23
1724627870000|2024-08-25 23:17:50|360.09|358.09|360.14|358.14|360.15|358.15|360.05|358.05|18
1724627880000|2024-08-25 23:18:00|360.17|358.17|360.18|358.18|360.24|358.24|360.16|358.16|18
1724627890000|2024-08-25 23:18:10|360.11|358.11|360.06|358.06|360.13|358.13|360.05|358.05|14
1724627900000|2024-08-25 23:18:20|360.09|358.09|359.67|357.67|360.11|358.11|359.67|357.67|26
1724627910000|2024-08-25 23:18:30|359.66|357.66|359.69|357.69|359.71|357.71|359.66|357.66|15
1724627920000|2024-08-25 23:18:40|359.7|357.7|359.79|357.79|359.8|357.8|359.69|357.69|20
1724627930000|2024-08-25 23:18:50|359.76|357.76|359.63|357.63|359.76|357.76|359.57|357.57|19
1724627940000|2024-08-25 23:19:00|359.62|357.62|359.6|357.6|359.64|357.64|359.59|357.59|9
1724627950000|2024-08-25 23:19:10|359.59|357.59|359.73|357.73|359.73|357.73|359.57|357.57|20
1724627960000|2024-08-25 23:19:20|359.7|357.7|359.67|357.67|359.74|357.74|359.65|357.65|20
1724627970000|2024-08-25 23:19:30|359.69|357.69|359.67|357.67|359.71|357.71|359.63|357.63|18
1724627980000|2024-08-25 23:19:40|359.66|357.66|359.47|357.47|359.66|357.66|359.47|357.47|13
1724627990000|2024-08-25 23:19:50|359.43|357.43|359.47|357.47|359.47|357.47|359.43|357.43|7
1724628000000|2024-08-25 23:20:00|359.5|357.5|359.57|357.57|359.58|357.58|359.47|357.47|18
1724628010000|2024-08-25 23:20:10|359.55|357.55|359.49|357.49|359.55|357.55|359.46|357.46|7
1724628020000|2024-08-25 23:20:20|359.48|357.48|359.13|357.13|359.48|357.48|359.13|357.13|21
1724628030000|2024-08-25 23:20:30|359.16|357.16|359.21|357.21|359.32|357.32|359.16|357.16|20
1724628040000|2024-08-25 23:20:40|359.24|357.24|359.35|357.35|359.37|357.37|359.2|357.2|22
1724628050000|2024-08-25 23:20:50|359.33|357.33|359.29|357.29|359.42|357.42|359.29|357.29|15
1724628060000|2024-08-25 23:21:00|359.32|357.32|359.39|357.39|359.39|357.39|359.29|357.29|14
1724628070000|2024-08-25 23:21:10|359.4|357.4|359.35|357.35|359.42|357.42|359.31|357.31|17
1724628090000|2024-08-25 23:21:30|359.28|357.28|359.21|357.21|359.28|357.28|359.21|357.21|11
1724628100000|2024-08-25 23:21:40|359.19|357.19|359.17|357.17|359.19|357.19|359.17|357.17|5
1724628110000|2024-08-25 23:21:50|359.18|357.18|359.18|357.18|359.2|357.2|359.18|357.18|3
1724628120000|2024-08-25 23:22:00|359.21|357.21|359.2|357.2|359.22|357.22|359.19|357.19|8
1724628130000|2024-08-25 23:22:10|359.22|357.22|359|357|359.22|357.22|358.99|356.99|12
1724628140000|2024-08-25 23:22:20|358.99|356.99|358.92|356.92|358.99|356.99|358.77|356.77|18
1724628150000|2024-08-25 23:22:30|358.97|356.97|359.39|357.39|359.39|357.39|358.97|356.97|14
1724628160000|2024-08-25 23:22:40|359.4|357.4|359.42|357.42|359.44|357.44|359.37|357.37|25
1724628170000|2024-08-25 23:22:50|359.41|357.41|359.38|357.38|359.45|357.45|359.38|357.38|6
1724628180000|2024-08-25 23:23:00|359.42|357.42|359.34|357.34|359.42|357.42|359.32|357.32|19
1724628190000|2024-08-25 23:23:10|359.32|357.32|359.47|357.47|359.47|357.47|359.32|357.32|11
1724628200000|2024-08-25 23:23:20|359.42|357.42|359.39|357.39|359.49|357.49|359.34|357.34|19
1724628210000|2024-08-25 23:23:30|359.38|357.38|359.36|357.36|359.39|357.39|359.36|357.36|14
1724628220000|2024-08-25 23:23:40|359.35|357.35|359.43|357.43|359.44|357.44|359.32|357.32|9
1724628230000|2024-08-25 23:23:50|359.44|357.44|359.38|357.38|359.46|357.46|359.34|357.34|25
1724628240000|2024-08-25 23:24:00|359.39|357.39|359.57|357.57|359.59|357.59|359.38|357.38|19
1724628250000|2024-08-25 23:24:10|359.53|357.53|359.54|357.54|359.55|357.55|359.51|357.51|13
1724628260000|2024-08-25 23:24:20|359.55|357.55|359.56|357.56|359.57|357.57|359.52|357.52|11
1724628270000|2024-08-25 23:24:30|359.57|357.57|359.54|357.54|359.57|357.57|359.52|357.52|12
1724628280000|2024-08-25 23:24:40|359.55|357.55|359.56|357.56|359.59|357.59|359.54|357.54|17
1724628290000|2024-08-25 23:24:50|359.55|357.55|359.58|357.58|359.58|357.58|359.53|357.53|5
1724628300000|2024-08-25 23:25:00|359.57|357.57|359.62|357.62|359.62|357.62|359.53|357.53|18
1724628410000|2024-08-25 23:26:50|359.63|357.63|359.97|357.97|359.97|357.97|359.63|357.63|5
1724628430000|2024-08-25 23:27:10|359.98|357.98|359.98|357.98|359.98|357.98|359.98|357.98|1
1724628440000|2024-08-25 23:27:20|359.99|357.99|359.97|357.97|359.99|357.99|359.97|357.97|2
1724628450000|2024-08-25 23:27:30|360|358|360.27|358.27|360.3|358.3|359.97|357.97|14
1724628460000|2024-08-25 23:27:40|360.26|358.26|360.2|358.2|360.3|358.3|360.2|358.2|11
1724628470000|2024-08-25 23:27:50|360.21|358.21|360.28|358.28|360.29|358.29|360.18|358.18|11
1724628480000|2024-08-25 23:28:00|360.27|358.27|360.51|358.51|360.56|358.56|360.21|358.21|20
1724628490000|2024-08-25 23:28:10|360.5|358.5|360.56|358.56|360.56|358.56|360.48|358.48|9
1724628500000|2024-08-25 23:28:20|360.54|358.54|360.53|358.53|360.54|358.54|360.43|358.43|14
1724628510000|2024-08-25 23:28:30|360.52|358.52|360.45|358.45|360.53|358.53|360.43|358.43|22
1724628520000|2024-08-25 23:28:40|360.48|358.48|360.44|358.44|360.52|358.52|360.44|358.44|16
1724628530000|2024-08-25 23:28:50|360.43|358.43|360.47|358.47|360.47|358.47|360.4|358.4|14
1724628540000|2024-08-25 23:29:00|360.46|358.46|360.42|358.42|360.46|358.46|360.41|358.41|9
1724628550000|2024-08-25 23:29:10|360.41|358.41|360.18|358.18|360.41|358.41|360.18|358.18|16
1724628560000|2024-08-25 23:29:20|360.17|358.17|360.01|358.01|360.17|358.17|359.94|357.94|15
1724628570000|2024-08-25 23:29:30|360|358|359.88|357.88|360|358|359.86|357.86|25
1724628580000|2024-08-25 23:29:40|359.92|357.92|359.88|357.88|359.95|357.95|359.88|357.88|11
1724628590000|2024-08-25 23:29:50|359.87|357.87|359.88|357.88|359.9|357.9|359.87|357.87|7
1724628600000|2024-08-25 23:30:00|359.9|357.9|359.89|357.89|359.96|357.96|359.88|357.88|14
1724628610000|2024-08-25 23:30:10|359.91|357.91|359.82|357.82|359.95|357.95|359.78|357.78|16
1724628620000|2024-08-25 23:30:20|359.83|357.83|359.7|357.7|359.92|357.92|359.69|357.69|18
1724628630000|2024-08-25 23:30:30|359.74|357.74|359.82|357.82|359.85|357.85|359.74|357.74|13
1724628640000|2024-08-25 23:30:40|359.78|357.78|359.85|357.85|359.87|357.87|359.72|357.72|16
1724628650000|2024-08-25 23:30:50|359.88|357.88|359.66|357.66|359.88|357.88|359.66|357.66|15
1724628660000|2024-08-25 23:31:00|359.71|357.71|359.65|357.65|359.75|357.75|359.6|357.6|10
1724628670000|2024-08-25 23:31:10|359.39|357.39|359.45|357.45|359.45|357.45|359.34|357.34|21
1724628680000|2024-08-25 23:31:20|359.49|357.49|359.51|357.51|359.51|357.51|359.45|357.45|19
1724628690000|2024-08-25 23:31:30|359.49|357.49|359.64|357.64|359.64|357.64|359.44|357.44|23
1724628700000|2024-08-25 23:31:40|359.63|357.63|359.67|357.67|359.67|357.67|359.62|357.62|14
1724628710000|2024-08-25 23:31:50|359.68|357.68|359.71|357.71|359.74|357.74|359.68|357.68|4
1724628720000|2024-08-25 23:32:00|359.74|357.74|359.69|357.69|359.74|357.74|359.69|357.69|11
1724628730000|2024-08-25 23:32:10|359.71|357.71|359.71|357.71|359.73|357.73|359.66|357.66|21
1724628740000|2024-08-25 23:32:20|359.72|357.72|359.65|357.65|359.74|357.74|359.65|357.65|10
1724628750000|2024-08-25 23:32:30|359.66|357.66|359.69|357.69|359.69|357.69|359.65|357.65|10
1724628760000|2024-08-25 23:32:40|359.68|357.68|359.74|357.74|359.74|357.74|359.68|357.68|3
1724628770000|2024-08-25 23:32:50|359.7|357.7|359.69|357.69|359.74|357.74|359.69|357.69|11
1724628780000|2024-08-25 23:33:00|359.66|357.66|359.41|357.41|359.66|357.66|359.41|357.41|8
1724628790000|2024-08-25 23:33:10|359.4|357.4|359.54|357.54|359.55|357.55|359.38|357.38|24
1724628800000|2024-08-25 23:33:20|359.53|357.53|359.47|357.47|359.53|357.53|359.47|357.47|7
1724628810000|2024-08-25 23:33:30|359.48|357.48|359.43|357.43|359.48|357.48|359.35|357.35|16
1724628820000|2024-08-25 23:33:40|359.44|357.44|359.42|357.42|359.48|357.48|359.42|357.42|11
1724628830000|2024-08-25 23:33:50|359.41|357.41|359.4|357.4|359.42|357.42|359.38|357.38|11
1724628840000|2024-08-25 23:34:00|359.36|357.36|359.34|357.34|359.37|357.37|359.34|357.34|7
1724628850000|2024-08-25 23:34:10|359.37|357.37|359.46|357.46|359.46|357.46|359.34|357.34|9
1724628860000|2024-08-25 23:34:20|359.42|357.42|359.4|357.4|359.47|357.47|359.39|357.39|19
1724628870000|2024-08-25 23:34:30|359.39|357.39|359.36|357.36|359.39|357.39|359.36|357.36|3
1724628880000|2024-08-25 23:34:40|359.34|357.34|359.33|357.33|359.34|357.34|359.33|357.33|6
1724628890000|2024-08-25 23:34:50|359.34|357.34|359.39|357.39|359.39|357.39|359.34|357.34|4
1724628900000|2024-08-25 23:35:00|359.44|357.44|359.51|357.51|359.54|357.54|359.44|357.44|9
1724628910000|2024-08-25 23:35:10|359.52|357.52|359.46|357.46|359.56|357.56|359.42|357.42|20
1724628920000|2024-08-25 23:35:20|359.45|357.45|359.43|357.43|359.45|357.45|359.43|357.43|3
1724628930000|2024-08-25 23:35:30|359.41|357.41|359.49|357.49|359.5|357.5|359.35|357.35|20
1724628950000|2024-08-25 23:35:50|359.46|357.46|359.22|357.22|359.46|357.46|359.19|357.19|17
1724628960000|2024-08-25 23:36:00|359.23|357.23|359.25|357.25|359.32|357.32|359.22|357.22|16
1724628970000|2024-08-25 23:36:10|359.26|357.26|359.31|357.31|359.35|357.35|359.23|357.23|8
1724628980000|2024-08-25 23:36:20|359.32|357.32|359.36|357.36|359.36|357.36|359.31|357.31|13
1724629000000|2024-08-25 23:36:40|359.46|357.46|359.52|357.52|359.64|357.64|359.46|357.46|19
1724629010000|2024-08-25 23:36:50|359.53|357.53|359.58|357.58|359.6|357.6|359.53|357.53|6
1724629020000|2024-08-25 23:37:00|359.59|357.59|359.65|357.65|359.65|357.65|359.59|357.59|4
1724629050000|2024-08-25 23:37:30|359.63|357.63|359.44|357.44|359.63|357.63|359.41|357.41|16
1724629070000|2024-08-25 23:37:50|359.38|357.38|359.35|357.35|359.39|357.39|359.34|357.34|9
1724629080000|2024-08-25 23:38:00|359.37|357.37|359.27|357.27|359.37|357.37|359.23|357.23|12
1724629090000|2024-08-25 23:38:10|359.26|357.26|358.85|356.85|359.28|357.28|358.85|356.85|18
1724629100000|2024-08-25 23:38:20|358.89|356.89|358.81|356.81|358.89|356.89|358.79|356.79|13
1724629110000|2024-08-25 23:38:30|358.8|356.8|358.91|356.91|358.91|356.91|358.8|356.8|5
1724629120000|2024-08-25 23:38:40|358.99|356.99|358.9|356.9|359|357|358.87|356.87|24
1724629130000|2024-08-25 23:38:50|358.93|356.93|358.95|356.95|358.97|356.97|358.91|356.91|13
1724629140000|2024-08-25 23:39:00|358.94|356.94|358.83|356.83|358.94|356.94|358.81|356.81|14
1724629150000|2024-08-25 23:39:10|358.82|356.82|358.82|356.82|358.82|356.82|358.82|356.82|1
1724629160000|2024-08-25 23:39:20|358.84|356.84|358.85|356.85|358.86|356.86|358.8|356.8|11
1724629170000|2024-08-25 23:39:30|358.84|356.84|358.96|356.96|359.02|357.02|358.83|356.83|15
1724629180000|2024-08-25 23:39:40|358.95|356.95|358.93|356.93|358.99|356.99|358.93|356.93|7
1724629190000|2024-08-25 23:39:50|358.87|356.87|358.94|356.94|358.98|356.98|358.85|356.85|24
1724629200000|2024-08-25 23:40:00|358.93|356.93|358.91|356.91|358.94|356.94|358.9|356.9|8
1724629210000|2024-08-25 23:40:10|358.93|356.93|358.96|356.96|358.98|356.98|358.92|356.92|16
1724629220000|2024-08-25 23:40:20|358.97|356.97|358.94|356.94|358.98|356.98|358.88|356.88|18
1724629230000|2024-08-25 23:40:30|358.95|356.95|358.92|356.92|358.97|356.97|358.92|356.92|12
1724629240000|2024-08-25 23:40:40|358.93|356.93|358.88|356.88|358.94|356.94|358.87|356.87|18
1724629250000|2024-08-25 23:40:50|358.9|356.9|358.94|356.94|358.96|356.96|358.9|356.9|9
1724629260000|2024-08-25 23:41:00|358.95|356.95|358.96|356.96|359.03|357.03|358.93|356.93|23
1724629270000|2024-08-25 23:41:10|359|357|359.03|357.03|359.03|357.03|358.93|356.93|15
1724629280000|2024-08-25 23:41:20|359.04|357.04|358.94|356.94|359.08|357.08|358.94|356.94|21
1724629290000|2024-08-25 23:41:30|358.93|356.93|358.9|356.9|358.97|356.97|358.9|356.9|15
1724629300000|2024-08-25 23:41:40|358.89|356.89|358.75|356.75|358.89|356.89|358.75|356.75|7
1724629320000|2024-08-25 23:42:00|358.74|356.74|358.75|356.75|358.75|356.75|358.74|356.74|2
1724629330000|2024-08-25 23:42:10|358.69|356.69|358.22|356.22|358.69|356.69|358.2|356.2|19
1724629340000|2024-08-25 23:42:20|358.23|356.23|357.84|355.84|358.31|356.31|357.84|355.84|22
1724629350000|2024-08-25 23:42:30|357.86|355.86|357.75|355.75|357.97|355.97|357.75|355.75|25
1724629360000|2024-08-25 23:42:40|357.8|355.8|357.65|355.65|357.8|355.8|357.63|355.63|18
1724629370000|2024-08-25 23:42:50|357.64|355.64|357.72|355.72|357.72|355.72|357.63|355.63|11
1724629380000|2024-08-25 23:43:00|357.7|355.7|357.93|355.93|357.95|355.95|357.7|355.7|24
1724629390000|2024-08-25 23:43:10|357.94|355.94|358.08|356.08|358.08|356.08|357.9|355.9|23
1724629400000|2024-08-25 23:43:20|358.07|356.07|357.96|355.96|358.08|356.08|357.96|355.96|14
1724629410000|2024-08-25 23:43:30|357.97|355.97|358.13|356.13|358.13|356.13|357.97|355.97|17
1724629420000|2024-08-25 23:43:40|358.12|356.12|358.2|356.2|358.25|356.25|358.07|356.07|15
1724629430000|2024-08-25 23:43:50|358.17|356.17|358.24|356.24|358.29|356.29|358.17|356.17|23
1724629440000|2024-08-25 23:44:00|358.23|356.23|358.21|356.21|358.24|356.24|358.16|356.16|13
1724629450000|2024-08-25 23:44:10|358.22|356.22|358.18|356.18|358.22|356.22|358.15|356.15|18
1724629460000|2024-08-25 23:44:20|358.17|356.17|358.16|356.16|358.22|356.22|358.16|356.16|8
1724629470000|2024-08-25 23:44:30|358.15|356.15|358.09|356.09|358.15|356.15|358.09|356.09|6
1724629480000|2024-08-25 23:44:40|358.08|356.08|358.01|356.01|358.08|356.08|357.96|355.96|14
1724629490000|2024-08-25 23:44:50|358.02|356.02|358.17|356.17|358.17|356.17|358.02|356.02|4
1724629500000|2024-08-25 23:45:00|358.16|356.16|358.26|356.26|358.27|356.27|358.12|356.12|19
1724629510000|2024-08-25 23:45:10|358.3|356.3|358.26|356.26|358.35|356.35|358.25|356.25|10
1724629520000|2024-08-25 23:45:20|358.24|356.24|358.01|356.01|358.24|356.24|358.01|356.01|17
1724629530000|2024-08-25 23:45:30|358.02|356.02|358.05|356.05|358.1|356.1|358.02|356.02|16
1724629540000|2024-08-25 23:45:40|358.06|356.06|357.98|355.98|358.15|356.15|357.98|355.98|13
1724629550000|2024-08-25 23:45:50|357.97|355.97|357.96|355.96|357.98|355.98|357.93|355.93|9
1724629560000|2024-08-25 23:46:00|357.97|355.97|357.99|355.99|357.99|355.99|357.97|355.97|3
1724629570000|2024-08-25 23:46:10|358.03|356.03|358.27|356.27|358.36|356.36|358.03|356.03|20
1724629580000|2024-08-25 23:46:20|358.25|356.25|358.16|356.16|358.25|356.25|358.15|356.15|7
1724629590000|2024-08-25 23:46:30|358.15|356.15|358.03|356.03|358.15|356.15|357.99|355.99|15
1724629600000|2024-08-25 23:46:40|358.07|356.07|358.17|356.17|358.17|356.17|358.06|356.06|9
1724629610000|2024-08-25 23:46:50|358.11|356.11|358.05|356.05|358.11|356.11|358.04|356.04|3
1724629620000|2024-08-25 23:47:00|358.01|356.01|358.08|356.08|358.15|356.15|357.99|355.99|20
1724629640000|2024-08-25 23:47:20|358.07|356.07|357.78|355.78|358.08|356.08|357.78|355.78|15
1724629650000|2024-08-25 23:47:30|357.77|355.77|357.78|355.78|357.79|355.79|357.77|355.77|6
1724629660000|2024-08-25 23:47:40|357.77|355.77|357.74|355.74|357.77|355.77|357.74|355.74|5
1724629670000|2024-08-25 23:47:50|357.73|355.73|357.35|355.35|357.73|355.73|357.16|355.16|21
1724629680000|2024-08-25 23:48:00|357.34|355.34|357.38|355.38|357.38|355.38|357.32|355.32|10
1724629690000|2024-08-25 23:48:10|357.43|355.43|357.12|355.12|357.46|355.46|357.12|355.12|21
1724629710000|2024-08-25 23:48:30|357.11|355.11|357.12|355.12|357.12|355.12|357.09|355.09|7
1724629720000|2024-08-25 23:48:40|357.11|355.11|356.99|354.99|357.12|355.12|356.99|354.99|5
1724629730000|2024-08-25 23:48:50|357|355|357.01|355.01|357.01|355.01|356.99|354.99|9
1724629740000|2024-08-25 23:49:00|357|355|356.91|354.91|357|355|356.91|354.91|10
1724629750000|2024-08-25 23:49:10|356.94|354.94|356.62|354.62|356.94|354.94|356.62|354.62|12
1724629760000|2024-08-25 23:49:20|356.51|354.51|356.43|354.43|356.51|354.51|356.4|354.4|23
1724629770000|2024-08-25 23:49:30|356.42|354.42|356.46|354.46|356.5|354.5|356.42|354.42|15
1724629780000|2024-08-25 23:49:40|356.47|354.47|356.6|354.6|356.6|354.6|356.47|354.47|21
1724629790000|2024-08-25 23:49:50|356.59|354.59|356.63|354.63|356.63|354.63|356.54|354.54|14
1724629800000|2024-08-25 23:50:00|356.61|354.61|356.68|354.68|356.69|354.69|356.57|354.57|21
1724629810000|2024-08-25 23:50:10|356.71|354.71|356.58|354.58|356.71|354.71|356.57|354.57|20
1724629820000|2024-08-25 23:50:20|356.6|354.6|356.62|354.62|356.62|354.62|356.59|354.59|7
1724629830000|2024-08-25 23:50:30|356.67|354.67|356.81|354.81|356.81|354.81|356.65|354.65|17
1724629840000|2024-08-25 23:50:40|356.8|354.8|356.83|354.83|356.83|354.83|356.8|354.8|14
1724629850000|2024-08-25 23:50:50|356.82|354.82|356.9|354.9|356.91|354.91|356.8|354.8|14
1724629860000|2024-08-25 23:51:00|356.91|354.91|356.98|354.98|356.98|354.98|356.91|354.91|17
1724629870000|2024-08-25 23:51:10|356.97|354.97|357.06|355.06|357.06|355.06|356.97|354.97|9
1724629880000|2024-08-25 23:51:20|357.13|355.13|357.07|355.07|357.14|355.14|357.05|355.05|24
1724629890000|2024-08-25 23:51:30|357.08|355.08|356.92|354.92|357.08|355.08|356.92|354.92|18
1724629900000|2024-08-25 23:51:40|356.94|354.94|356.89|354.89|356.98|354.98|356.88|354.88|14
1724629910000|2024-08-25 23:51:50|356.87|354.87|356.81|354.81|356.87|354.87|356.81|354.81|8
1724629920000|2024-08-25 23:52:00|356.82|354.82|356.67|354.67|356.83|354.83|356.66|354.66|20
1724629930000|2024-08-25 23:52:10|356.66|354.66|356.6|354.6|356.67|354.67|356.55|354.55|22
1724629940000|2024-08-25 23:52:20|356.61|354.61|356.64|354.64|356.64|354.64|356.61|354.61|6
1724629950000|2024-08-25 23:52:30|356.65|354.65|356.84|354.84|356.93|354.93|356.65|354.65|18
1724629960000|2024-08-25 23:52:40|356.83|354.83|356.86|354.86|356.87|354.87|356.82|354.82|14
1724629970000|2024-08-25 23:52:50|356.85|354.85|356.88|354.88|356.88|354.88|356.83|354.83|13
1724629980000|2024-08-25 23:53:00|356.89|354.89|357.09|355.09|357.1|355.1|356.89|354.89|20
1724629990000|2024-08-25 23:53:10|357.05|355.05|357.14|355.14|357.14|355.14|357.05|355.05|15
1724630000000|2024-08-25 23:53:20|357.13|355.13|357.08|355.08|357.17|355.17|357.08|355.08|14
1724630010000|2024-08-25 23:53:30|357.09|355.09|357.08|355.08|357.1|355.1|357.08|355.08|6
1724630020000|2024-08-25 23:53:40|357.09|355.09|357.16|355.16|357.18|355.18|357.08|355.08|15
1724630030000|2024-08-25 23:53:50|357.15|355.15|357.11|355.11|357.16|355.16|357.09|355.09|19
1724630040000|2024-08-25 23:54:00|357.12|355.12|357.15|355.15|357.17|355.17|357.1|355.1|12
1724630050000|2024-08-25 23:54:10|357.1|355.1|357.05|355.05|357.1|355.1|356.96|354.96|23
1724630060000|2024-08-25 23:54:20|357.06|355.06|357.04|355.04|357.08|355.08|357.04|355.04|15
1724630070000|2024-08-25 23:54:30|357.03|355.03|357.18|355.18|357.19|355.19|357.03|355.03|17
1724630080000|2024-08-25 23:54:40|357.19|355.19|357.19|355.19|357.19|355.19|357.18|355.18|3
1724630090000|2024-08-25 23:54:50|357.18|355.18|357.17|355.17|357.18|355.18|357.17|355.17|2
1724630110000|2024-08-25 23:55:10|357.16|355.16|357.17|355.17|357.17|355.17|357.15|355.15|3
1724630120000|2024-08-25 23:55:20|357.12|355.12|356.89|354.89|357.12|355.12|356.89|354.89|9
1724630130000|2024-08-25 23:55:30|356.85|354.85|356.88|354.88|356.88|354.88|356.85|354.85|2
1724630140000|2024-08-25 23:55:40|356.89|354.89|356.89|354.89|356.89|354.89|356.87|354.87|9
1724630150000|2024-08-25 23:55:50|356.9|354.9|356.92|354.92|356.92|354.92|356.9|354.9|3
1724630160000|2024-08-25 23:56:00|356.93|354.93|356.92|354.92|356.93|354.93|356.92|354.92|2
1724630170000|2024-08-25 23:56:10|356.93|354.93|356.93|354.93|356.93|354.93|356.93|354.93|1
1724630180000|2024-08-25 23:56:20|356.94|354.94|356.95|354.95|356.95|354.95|356.93|354.93|4
1724630190000|2024-08-25 23:56:30|356.96|354.96|356.95|354.95|356.96|354.96|356.95|354.95|2
1724630200000|2024-08-25 23:56:40|356.98|354.98|357.19|355.19|357.19|355.19|356.98|354.98|2
1724630210000|2024-08-25 23:56:50|357.2|355.2|357.27|355.27|357.27|355.27|357.2|355.2|6
1724630220000|2024-08-25 23:57:00|357.28|355.28|357.33|355.33|357.33|355.33|357.28|355.28|3
1724630310000|2024-08-25 23:58:30|357.36|355.36|357.36|355.36|357.36|355.36|357.36|355.36|1
1724630320000|2024-08-25 23:58:40|357.37|355.37|357.36|355.36|357.37|355.37|357.36|355.36|2
1724630330000|2024-08-25 23:58:50|357.37|355.37|357.38|355.38|357.39|355.39|357.37|355.37|6
1724630340000|2024-08-25 23:59:00|357.51|355.51|357.56|355.56|357.56|355.56|357.51|355.51|2
1724630350000|2024-08-25 23:59:10|357.6|355.6|357.65|355.65|357.65|355.65|357.6|355.6|2
1724630360000|2024-08-25 23:59:20|357.64|355.64|357.55|355.55|357.64|355.64|357.55|355.55|5
1724630370000|2024-08-25 23:59:30|357.54|355.54|357.45|355.45|357.58|355.58|357.43|355.43|10
1724630380000|2024-08-25 23:59:40|357.43|355.43|357.45|355.45|357.45|355.45|357.43|355.43|2
1724630390000|2024-08-25 23:59:50|357.44|355.44|357.45|355.45|357.45|355.45|357.43|355.43|3
1724630400000|2024-08-26 00:00:00|357.46|355.46|357.61|355.61|357.63|355.63|357.46|355.46|20
1724630410000|2024-08-26 00:00:10|357.63|355.63|357.63|355.63|357.65|355.65|357.58|355.58|13
1724630420000|2024-08-26 00:00:20|357.62|355.62|357.62|355.62|357.62|355.62|357.49|355.49|13
1724630430000|2024-08-26 00:00:30|357.64|355.64|357.65|355.65|357.65|355.65|357.64|355.64|2
1724630440000|2024-08-26 00:00:40|357.66|355.66|357.69|355.69|357.69|355.69|357.65|355.65|6
1724630450000|2024-08-26 00:00:50|357.65|355.65|357.69|355.69|357.69|355.69|357.65|355.65|2
1724630460000|2024-08-26 00:01:00|357.7|355.7|357.8|355.8|357.8|355.8|357.7|355.7|2
1724630470000|2024-08-26 00:01:10|357.86|355.86|357.91|355.91|357.91|355.91|357.86|355.86|5
1724630480000|2024-08-26 00:01:20|357.88|355.88|357.88|355.88|357.88|355.88|357.88|355.88|1
1724630490000|2024-08-26 00:01:30|357.89|355.89|357.89|355.89|357.89|355.89|357.89|355.89|1
1724630510000|2024-08-26 00:01:50|357.9|355.9|357.9|355.9|357.9|355.9|357.9|355.9|1
1724630520000|2024-08-26 00:02:00|357.91|355.91|357.92|355.92|357.92|355.92|357.91|355.91|2
1724630530000|2024-08-26 00:02:10|357.88|355.88|357.88|355.88|357.88|355.88|357.88|355.88|1
1724630570000|2024-08-26 00:02:50|357.89|355.89|357.89|355.89|357.89|355.89|357.89|355.89|1
1724630580000|2024-08-26 00:03:00|357.91|355.91|358.25|356.25|358.25|356.25|357.89|355.89|7
1724630590000|2024-08-26 00:03:10|358.27|356.27|358.43|356.43|358.43|356.43|358.27|356.27|4
1724630630000|2024-08-26 00:03:50|358.44|356.44|358.57|356.57|358.57|356.57|358.44|356.44|9
1724630640000|2024-08-26 00:04:00|358.58|356.58|358.77|356.77|358.82|356.82|358.58|356.58|15
1724630650000|2024-08-26 00:04:10|358.82|356.82|358.68|356.68|358.82|356.82|358.68|356.68|6
1724630660000|2024-08-26 00:04:20|358.69|356.69|358.69|356.69|358.69|356.69|358.69|356.69|1
1724630700000|2024-08-26 00:05:00|358.7|356.7|358.69|356.69|358.72|356.72|358.69|356.69|5
1724630710000|2024-08-26 00:05:10|358.7|356.7|358.72|356.72|358.72|356.72|358.7|356.7|2
1724630720000|2024-08-26 00:05:20|358.71|356.71|358.73|356.73|358.73|356.73|358.71|356.71|2
1724630730000|2024-08-26 00:05:30|358.78|356.78|358.74|356.74|358.78|356.78|358.73|356.73|8
1724630740000|2024-08-26 00:05:40|358.73|356.73|358.69|356.69|358.73|356.73|358.69|356.69|2
1724630750000|2024-08-26 00:05:50|358.7|356.7|358.74|356.74|358.74|356.74|358.7|356.7|2
1724630760000|2024-08-26 00:06:00|358.72|356.72|358.68|356.68|358.72|356.72|358.68|356.68|3
1724630770000|2024-08-26 00:06:10|358.67|356.67|358.52|356.52|358.69|356.69|358.48|356.48|11
1724630780000|2024-08-26 00:06:20|358.51|356.51|358.55|356.55|358.56|356.56|358.46|356.46|11
1724630790000|2024-08-26 00:06:30|358.54|356.54|358.63|356.63|358.63|356.63|358.51|356.51|15
1724630800000|2024-08-26 00:06:40|358.66|356.66|358.81|356.81|358.83|356.83|358.62|356.62|17
1724630810000|2024-08-26 00:06:50|358.8|356.8|358.89|356.89|358.9|356.9|358.8|356.8|17
1724630820000|2024-08-26 00:07:00|358.88|356.88|358.94|356.94|358.94|356.94|358.88|356.88|10
1724630830000|2024-08-26 00:07:10|358.98|356.98|358.98|356.98|358.98|356.98|358.98|356.98|1
1724630840000|2024-08-26 00:07:20|358.99|356.99|358.94|356.94|358.99|356.99|358.94|356.94|4
1724630870000|2024-08-26 00:07:50|358.95|356.95|358.99|356.99|358.99|356.99|358.94|356.94|5
1724630880000|2024-08-26 00:08:00|358.98|356.98|358.98|356.98|358.99|356.99|358.98|356.98|3
1724630890000|2024-08-26 00:08:10|358.93|356.93|358.9|356.9|358.93|356.93|358.9|356.9|2
1724630910000|2024-08-26 00:08:30|358.89|356.89|358.9|356.9|358.9|356.9|358.87|356.87|6
1724630940000|2024-08-26 00:09:00|358.91|356.91|358.9|356.9|358.92|356.92|358.9|356.9|4
1724630950000|2024-08-26 00:09:10|358.91|356.91|358.9|356.9|358.91|356.91|358.9|356.9|2
1724630960000|2024-08-26 00:09:20|358.89|356.89|358.9|356.9|358.9|356.9|358.87|356.87|7
1724630980000|2024-08-26 00:09:40|358.82|356.82|358.8|356.8|358.82|356.82|358.8|356.8|2
1724630990000|2024-08-26 00:09:50|358.82|356.82|358.85|356.85|358.85|356.85|358.82|356.82|2
1724631000000|2024-08-26 00:10:00|358.86|356.86|358.92|356.92|358.92|356.92|358.86|356.86|7
1724631010000|2024-08-26 00:10:10|358.93|356.93|358.93|356.93|358.94|356.94|358.92|356.92|8
1724631020000|2024-08-26 00:10:20|358.94|356.94|358.92|356.92|358.94|356.94|358.9|356.9|5
1724631030000|2024-08-26 00:10:30|358.93|356.93|358.9|356.9|358.93|356.93|358.9|356.9|4
1724631080000|2024-08-26 00:11:20|358.92|356.92|358.92|356.92|358.92|356.92|358.91|356.91|3
1724631090000|2024-08-26 00:11:30|358.93|356.93|358.94|356.94|358.94|356.94|358.92|356.92|11
1724631110000|2024-08-26 00:11:50|358.95|356.95|358.96|356.96|358.96|356.96|358.95|356.95|2
1724631120000|2024-08-26 00:12:00|358.97|356.97|359.06|357.06|359.06|357.06|358.95|356.95|10
1724631130000|2024-08-26 00:12:10|359.01|357.01|359.01|357.01|359.01|357.01|359.01|357.01|1
1724631140000|2024-08-26 00:12:20|358.94|356.94|358.89|356.89|358.94|356.94|358.89|356.89|3
1724631150000|2024-08-26 00:12:30|358.88|356.88|358.87|356.87|358.88|356.88|358.87|356.87|2
1724631160000|2024-08-26 00:12:40|358.82|356.82|358.6|356.6|358.82|356.82|358.48|356.48|15
1724631170000|2024-08-26 00:12:50|358.59|356.59|358.75|356.75|358.77|356.77|358.59|356.59|19
1724631180000|2024-08-26 00:13:00|358.77|356.77|358.76|356.76|358.82|356.82|358.76|356.76|18
1724631190000|2024-08-26 00:13:10|358.75|356.75|358.79|356.79|358.79|356.79|358.7|356.7|10
1724631200000|2024-08-26 00:13:20|358.81|356.81|358.72|356.72|358.87|356.87|358.68|356.68|15
1724631210000|2024-08-26 00:13:30|358.71|356.71|358.67|356.67|358.72|356.72|358.67|356.67|11
1724631220000|2024-08-26 00:13:40|358.58|356.58|358.49|356.49|358.58|356.58|358.49|356.49|13
1724631230000|2024-08-26 00:13:50|358.47|356.47|358.33|356.33|358.47|356.47|358.27|356.27|15
1724631240000|2024-08-26 00:14:00|358.32|356.32|358.41|356.41|358.43|356.43|358.31|356.31|21
1724631250000|2024-08-26 00:14:10|358.39|356.39|358.11|356.11|358.41|356.41|358.11|356.11|14
1724631260000|2024-08-26 00:14:20|358.1|356.1|357.73|355.73|358.1|356.1|357.73|355.73|17
1724631270000|2024-08-26 00:14:30|357.72|355.72|357.59|355.59|357.72|355.72|357.57|355.57|16
1724631280000|2024-08-26 00:14:40|357.58|355.58|357.73|355.73|357.73|355.73|357.55|355.55|24
1724631290000|2024-08-26 00:14:50|357.72|355.72|357.82|355.82|357.88|355.88|357.72|355.72|26
1724631300000|2024-08-26 00:15:00|357.86|355.86|357.77|355.77|357.97|355.97|357.7|355.7|25
1724631310000|2024-08-26 00:15:10|357.78|355.78|357.6|355.6|357.78|355.78|357.59|355.59|20
1724631320000|2024-08-26 00:15:20|357.59|355.59|357.15|355.15|357.72|355.72|357.09|355.09|22
1724631330000|2024-08-26 00:15:30|357.13|355.13|357.06|355.06|357.19|355.19|357.04|355.04|23
1724631340000|2024-08-26 00:15:40|357.05|355.05|357.29|355.29|357.29|355.29|357.05|355.05|20
1724631350000|2024-08-26 00:15:50|357.32|355.32|357.33|355.33|357.4|355.4|357.32|355.32|17
1724631360000|2024-08-26 00:16:00|357.29|355.29|357.34|355.34|357.34|355.34|357.19|355.19|22
1724631370000|2024-08-26 00:16:10|357.39|355.39|357.3|355.3|357.47|355.47|357.3|355.3|20
1724631380000|2024-08-26 00:16:20|357.31|355.31|357.54|355.54|357.56|355.56|357.31|355.31|19
1724631390000|2024-08-26 00:16:30|357.53|355.53|357.65|355.65|357.65|355.65|357.53|355.53|15
1724631400000|2024-08-26 00:16:40|357.66|355.66|357.72|355.72|357.72|355.72|357.63|355.63|19
1724631410000|2024-08-26 00:16:50|357.76|355.76|357.89|355.89|357.96|355.96|357.76|355.76|15
1724631420000|2024-08-26 00:17:00|357.9|355.9|358.01|356.01|358.01|356.01|357.9|355.9|17
1724631430000|2024-08-26 00:17:10|357.99|355.99|357.95|355.95|357.99|355.99|357.9|355.9|9
1724631440000|2024-08-26 00:17:20|357.96|355.96|358.03|356.03|358.03|356.03|357.96|355.96|10
1724631450000|2024-08-26 00:17:30|358.02|356.02|358.02|356.02|358.02|356.02|358.02|356.02|1
1724631460000|2024-08-26 00:17:40|358.03|356.03|358.29|356.29|358.29|356.29|358.03|356.03|11
1724631470000|2024-08-26 00:17:50|358.26|356.26|358.14|356.14|358.28|356.28|358.12|356.12|18
1724631480000|2024-08-26 00:18:00|358.13|356.13|358.14|356.14|358.24|356.24|358.13|356.13|21
1724631490000|2024-08-26 00:18:10|358.13|356.13|358.13|356.13|358.14|356.14|358.11|356.11|14
1724631500000|2024-08-26 00:18:20|358.12|356.12|358.04|356.04|358.13|356.13|358.03|356.03|8
1724631510000|2024-08-26 00:18:30|358.03|356.03|358.12|356.12|358.12|356.12|358.03|356.03|10
1724631520000|2024-08-26 00:18:40|358.11|356.11|358.18|356.18|358.22|356.22|358.08|356.08|18
1724631530000|2024-08-26 00:18:50|358.14|356.14|358.16|356.16|358.17|356.17|358.12|356.12|15
1724631540000|2024-08-26 00:19:00|358.11|356.11|358.13|356.13|358.16|356.16|358.11|356.11|14
1724631550000|2024-08-26 00:19:10|358.14|356.14|358|356|358.15|356.15|358|356|21
1724631560000|2024-08-26 00:19:20|357.99|355.99|357.9|355.9|357.99|355.99|357.77|355.77|23
1724631570000|2024-08-26 00:19:30|357.89|355.89|358.02|356.02|358.02|356.02|357.89|355.89|16
1724631580000|2024-08-26 00:19:40|358.03|356.03|358.02|356.02|358.08|356.08|358|356|18
1724631590000|2024-08-26 00:19:50|358.01|356.01|358|356|358.01|356.01|357.93|355.93|15
1724631600000|2024-08-26 00:20:00|357.98|355.98|358|356|358.11|356.11|357.94|355.94|25
1724631610000|2024-08-26 00:20:10|358.02|356.02|358.01|356.01|358.08|356.08|358|356|12
1724631620000|2024-08-26 00:20:20|358|356|357.9|355.9|358.01|356.01|357.9|355.9|12
1724631630000|2024-08-26 00:20:30|357.89|355.89|357.79|355.79|357.89|355.89|357.75|355.75|13
1724631640000|2024-08-26 00:20:40|357.8|355.8|357.68|355.68|357.8|355.8|357.65|355.65|18
1724631650000|2024-08-26 00:20:50|357.67|355.67|357.75|355.75|357.77|355.77|357.67|355.67|18
1724631660000|2024-08-26 00:21:00|357.76|355.76|357.89|355.89|357.89|355.89|357.75|355.75|18
1724631670000|2024-08-26 00:21:10|357.88|355.88|358.05|356.05|358.11|356.11|357.88|355.88|21
1724631680000|2024-08-26 00:21:20|358.04|356.04|357.84|355.84|358.04|356.04|357.84|355.84|12
1724631690000|2024-08-26 00:21:30|357.86|355.86|357.84|355.84|358|356|357.84|355.84|18
1724631700000|2024-08-26 00:21:40|357.81|355.81|357.76|355.76|357.86|355.86|357.76|355.76|20
1724631710000|2024-08-26 00:21:50|357.77|355.77|357.78|355.78|357.78|355.78|357.72|355.72|15
1724631720000|2024-08-26 00:22:00|357.77|355.77|357.75|355.75|357.89|355.89|357.75|355.75|25
1724631730000|2024-08-26 00:22:10|357.72|355.72|357.81|355.81|357.81|355.81|357.69|355.69|16
1724631740000|2024-08-26 00:22:20|357.87|355.87|357.88|355.88|357.88|355.88|357.85|355.85|9
1724631750000|2024-08-26 00:22:30|357.87|355.87|357.89|355.89|357.91|355.91|357.87|355.87|13
1724631760000|2024-08-26 00:22:40|357.9|355.9|357.87|355.87|357.91|355.91|357.87|355.87|16
1724631770000|2024-08-26 00:22:50|357.89|355.89|357.87|355.87|357.9|355.9|357.82|355.82|12
1724631780000|2024-08-26 00:23:00|357.86|355.86|358.17|356.17|358.17|356.17|357.86|355.86|14
1724631790000|2024-08-26 00:23:10|358.21|356.21|358.13|356.13|358.25|356.25|358.13|356.13|17
1724631800000|2024-08-26 00:23:20|358.12|356.12|358.03|356.03|358.12|356.12|357.94|355.94|31
1724631810000|2024-08-26 00:23:30|358.04|356.04|358.02|356.02|358.07|356.07|357.95|355.95|24
1724631820000|2024-08-26 00:23:40|358.03|356.03|358.03|356.03|358.08|356.08|358.03|356.03|16
1724631830000|2024-08-26 00:23:50|357.98|355.98|357.97|355.97|358|356|357.95|355.95|18
1724631840000|2024-08-26 00:24:00|357.94|355.94|358.14|356.14|358.16|356.16|357.94|355.94|25
1724631850000|2024-08-26 00:24:10|358.12|356.12|358.12|356.12|358.13|356.13|358.02|356.02|17
1724631860000|2024-08-26 00:24:20|358.11|356.11|358.11|356.11|358.22|356.22|358.09|356.09|21
1724631870000|2024-08-26 00:24:30|358.1|356.1|358.13|356.13|358.14|356.14|358.03|356.03|21
1724631880000|2024-08-26 00:24:40|358.14|356.14|358.19|356.19|358.22|356.22|358.14|356.14|18
1724631890000|2024-08-26 00:24:50|358.22|356.22|358.27|356.27|358.27|356.27|358.22|356.22|2
1724631900000|2024-08-26 00:25:00|358.24|356.24|358.27|356.27|358.27|356.27|358.24|356.24|4
1724631910000|2024-08-26 00:25:10|358.25|356.25|358.13|356.13|358.25|356.25|358.13|356.13|10
1724631920000|2024-08-26 00:25:20|358.12|356.12|358.05|356.05|358.18|356.18|358.05|356.05|17
1724631930000|2024-08-26 00:25:30|358.08|356.08|358.17|356.17|358.2|356.2|358.07|356.07|13
1724631940000|2024-08-26 00:25:40|358.15|356.15|358.04|356.04|358.15|356.15|358.04|356.04|11
1724631950000|2024-08-26 00:25:50|358.02|356.02|358.02|356.02|358.02|356.02|357.99|355.99|4
1724631960000|2024-08-26 00:26:00|358.01|356.01|358.18|356.18|358.2|356.2|358.01|356.01|20
1724631970000|2024-08-26 00:26:10|358.17|356.17|358.01|356.01|358.17|356.17|358.01|356.01|17
1724631980000|2024-08-26 00:26:20|357.99|355.99|358.01|356.01|358.03|356.03|357.99|355.99|12
1724631990000|2024-08-26 00:26:30|358.03|356.03|357.92|355.92|358.03|356.03|357.92|355.92|5
1724632000000|2024-08-26 00:26:40|357.91|355.91|357.92|355.92|357.92|355.92|357.88|355.88|5
1724632010000|2024-08-26 00:26:50|357.9|355.9|357.98|355.98|357.98|355.98|357.9|355.9|11
1724632020000|2024-08-26 00:27:00|357.99|355.99|358.04|356.04|358.1|356.1|357.99|355.99|14
1724632030000|2024-08-26 00:27:10|358.05|356.05|358.02|356.02|358.05|356.05|358.02|356.02|7
1724632040000|2024-08-26 00:27:20|357.98|355.98|357.94|355.94|358|356|357.92|355.92|11
1724632050000|2024-08-26 00:27:30|357.95|355.95|357.96|355.96|357.97|355.97|357.95|355.95|4
1724632060000|2024-08-26 00:27:40|357.94|355.94|357.93|355.93|357.95|355.95|357.92|355.92|7
1724632070000|2024-08-26 00:27:50|357.86|355.86|357.79|355.79|357.86|355.86|357.79|355.79|8
1724632080000|2024-08-26 00:28:00|357.78|355.78|357.9|355.9|357.93|355.93|357.78|355.78|16
1724632090000|2024-08-26 00:28:10|357.95|355.95|358.01|356.01|358.02|356.02|357.9|355.9|17
1724632100000|2024-08-26 00:28:20|357.99|355.99|357.99|355.99|358|356|357.99|355.99|3
1724632110000|2024-08-26 00:28:30|358.02|356.02|357.99|355.99|358.02|356.02|357.98|355.98|6
1724632120000|2024-08-26 00:28:40|357.98|355.98|358.01|356.01|358.01|356.01|357.98|355.98|4
1724632130000|2024-08-26 00:28:50|358.02|356.02|358.22|356.22|358.24|356.24|358.02|356.02|8
1724632140000|2024-08-26 00:29:00|358.19|356.19|358.24|356.24|358.24|356.24|358.19|356.19|14
1724632150000|2024-08-26 00:29:10|358.21|356.21|358.23|356.23|358.24|356.24|358.21|356.21|4
1724632160000|2024-08-26 00:29:20|358.13|356.13|358.19|356.19|358.2|356.2|358.13|356.13|12
1724632170000|2024-08-26 00:29:30|358.18|356.18|358.24|356.24|358.24|356.24|358.18|356.18|4
1724632180000|2024-08-26 00:29:40|358.23|356.23|358.24|356.24|358.24|356.24|358.23|356.23|14
1724632190000|2024-08-26 00:29:50|358.23|356.23|358.2|356.2|358.24|356.24|358.2|356.2|11
1724632200000|2024-08-26 00:30:00|358.23|356.23|358.19|356.19|358.23|356.23|358.19|356.19|9
1724632210000|2024-08-26 00:30:10|358.18|356.18|358.24|356.24|358.24|356.24|358.17|356.17|13
1724632220000|2024-08-26 00:30:20|358.22|356.22|358.25|356.25|358.25|356.25|358.19|356.19|10
1724632230000|2024-08-26 00:30:30|358.24|356.24|358.24|356.24|358.24|356.24|358.24|356.24|1
1724632240000|2024-08-26 00:30:40|358.25|356.25|358.24|356.24|358.25|356.25|358.24|356.24|2
1724632260000|2024-08-26 00:31:00|358.22|356.22|358.19|356.19|358.22|356.22|358.19|356.19|5
1724632270000|2024-08-26 00:31:10|358.17|356.17|358.13|356.13|358.17|356.17|358.11|356.11|9
1724632280000|2024-08-26 00:31:20|358.14|356.14|358.14|356.14|358.14|356.14|358.1|356.1|8
1724632290000|2024-08-26 00:31:30|358.15|356.15|358.21|356.21|358.22|356.22|358.14|356.14|10
1724632300000|2024-08-26 00:31:40|358.19|356.19|358.18|356.18|358.21|356.21|358.18|356.18|6
1724632310000|2024-08-26 00:31:50|358.19|356.19|358.24|356.24|358.24|356.24|358.19|356.19|6
1724632320000|2024-08-26 00:32:00|358.22|356.22|358.23|356.23|358.24|356.24|358.22|356.22|7
1724632330000|2024-08-26 00:32:10|358.24|356.24|358.24|356.24|358.24|356.24|358.21|356.21|12
1724632340000|2024-08-26 00:32:20|358.25|356.25|358.32|356.32|358.34|356.34|358.25|356.25|7
1724632350000|2024-08-26 00:32:30|358.27|356.27|358.27|356.27|358.27|356.27|358.27|356.27|1
1724632480000|2024-08-26 00:34:40|358.35|356.35|358.4|356.4|358.4|356.4|358.35|356.35|2
1724632490000|2024-08-26 00:34:50|358.41|356.41|358.4|356.4|358.41|356.41|358.4|356.4|2
1724632500000|2024-08-26 00:35:00|358.41|356.41|358.5|356.5|358.5|356.5|358.41|356.41|4
1724632570000|2024-08-26 00:36:10|358.51|356.51|358.52|356.52|358.52|356.52|358.51|356.51|2
1724632580000|2024-08-26 00:36:20|358.51|356.51|358.51|356.51|358.51|356.51|358.51|356.51|1
1724632590000|2024-08-26 00:36:30|358.47|356.47|358.47|356.47|358.47|356.47|358.47|356.47|1
1724632600000|2024-08-26 00:36:40|358.43|356.43|358.38|356.38|358.43|356.43|358.38|356.38|2
1724632610000|2024-08-26 00:36:50|358.37|356.37|358.17|356.17|358.37|356.37|358.07|356.07|20
1724632620000|2024-08-26 00:37:00|358.16|356.16|358.36|356.36|358.38|356.38|358.16|356.16|20
1724632630000|2024-08-26 00:37:10|358.37|356.37|358.39|356.39|358.43|356.43|358.37|356.37|12
1724632640000|2024-08-26 00:37:20|358.37|356.37|358.41|356.41|358.42|356.42|358.37|356.37|9
1724632650000|2024-08-26 00:37:30|358.42|356.42|358.45|356.45|358.47|356.47|358.4|356.4|13
1724632660000|2024-08-26 00:37:40|358.44|356.44|358.4|356.4|358.44|356.44|358.35|356.35|11
1724632670000|2024-08-26 00:37:50|358.41|356.41|358.38|356.38|358.41|356.41|358.37|356.37|15
1724632680000|2024-08-26 00:38:00|358.37|356.37|358.18|356.18|358.37|356.37|358.18|356.18|11
1724632690000|2024-08-26 00:38:10|358.17|356.17|358.13|356.13|358.18|356.18|358.13|356.13|5
1724632700000|2024-08-26 00:38:20|358.11|356.11|358.09|356.09|358.11|356.11|358.08|356.08|4
1724632710000|2024-08-26 00:38:30|358.08|356.08|358.12|356.12|358.12|356.12|358.08|356.08|2
1724632720000|2024-08-26 00:38:40|358.1|356.1|358.02|356.02|358.1|356.1|358.02|356.02|3
1724632730000|2024-08-26 00:38:50|357.99|355.99|357.94|355.94|358.01|356.01|357.94|355.94|6
1724632740000|2024-08-26 00:39:00|357.97|355.97|357.84|355.84|357.97|355.97|357.83|355.83|17
1724632750000|2024-08-26 00:39:10|357.82|355.82|357.81|355.81|357.84|355.84|357.79|355.79|12
1724632760000|2024-08-26 00:39:20|357.79|355.79|357.77|355.77|357.82|355.82|357.77|355.77|5
1724632770000|2024-08-26 00:39:30|357.75|355.75|357.75|355.75|357.78|355.78|357.75|355.75|8
1724632780000|2024-08-26 00:39:40|357.74|355.74|357.39|355.39|357.74|355.74|357.39|355.39|5
1724632790000|2024-08-26 00:39:50|357.37|355.37|357.33|355.33|357.4|355.4|357.33|355.33|11
1724632800000|2024-08-26 00:40:00|357.29|355.29|356.94|354.94|357.29|355.29|356.94|354.94|20
1724632810000|2024-08-26 00:40:10|356.93|354.93|356.91|354.91|356.96|354.96|356.9|354.9|17
1724632820000|2024-08-26 00:40:20|356.88|354.88|356.98|354.98|357.03|355.03|356.88|354.88|17
1724632830000|2024-08-26 00:40:30|357.02|355.02|357.13|355.13|357.15|355.15|357.02|355.02|15
1724632840000|2024-08-26 00:40:40|357.15|355.15|357.15|355.15|357.19|355.19|357.14|355.14|10
1724632850000|2024-08-26 00:40:50|357.16|355.16|357.17|355.17|357.17|355.17|357.15|355.15|8
1724632860000|2024-08-26 00:41:00|357.16|355.16|357.1|355.1|357.17|355.17|357.09|355.09|11
1724632870000|2024-08-26 00:41:10|357.07|355.07|357.15|355.15|357.17|355.17|357.03|355.03|19
1724632880000|2024-08-26 00:41:20|357.16|355.16|357.23|355.23|357.32|355.32|357.16|355.16|18
1724632890000|2024-08-26 00:41:30|357.21|355.21|357.3|355.3|357.32|355.32|357.18|355.18|12
1724632900000|2024-08-26 00:41:40|357.31|355.31|357.33|355.33|357.33|355.33|357.27|355.27|8
1724632910000|2024-08-26 00:41:50|357.31|355.31|357.29|355.29|357.36|355.36|357.28|355.28|13
1724632920000|2024-08-26 00:42:00|357.3|355.3|357.41|355.41|357.44|355.44|357.3|355.3|12
1724632930000|2024-08-26 00:42:10|357.38|355.38|357.24|355.24|357.38|355.38|357.2|355.2|19
1724632940000|2024-08-26 00:42:20|357.23|355.23|357.21|355.21|357.25|355.25|357.18|355.18|11
1724632950000|2024-08-26 00:42:30|357.2|355.2|357.28|355.28|357.29|355.29|357.19|355.19|15
1724632960000|2024-08-26 00:42:40|357.29|355.29|357.5|355.5|357.53|355.53|357.29|355.29|21
1724632970000|2024-08-26 00:42:50|357.51|355.51|357.41|355.41|357.51|355.51|357.4|355.4|14
1724632980000|2024-08-26 00:43:00|357.37|355.37|357.42|355.42|357.44|355.44|357.37|355.37|16
1724632990000|2024-08-26 00:43:10|357.41|355.41|357.29|355.29|357.41|355.41|357.29|355.29|17
1724633000000|2024-08-26 00:43:20|357.28|355.28|357.08|355.08|357.32|355.32|357.08|355.08|15
1724633010000|2024-08-26 00:43:30|357.11|355.11|357|355|357.11|355.11|357|355|15
1724633020000|2024-08-26 00:43:40|356.99|354.99|357.08|355.08|357.08|355.08|356.98|354.98|16
1724633030000|2024-08-26 00:43:50|357|355|356.94|354.94|357.01|355.01|356.91|354.91|16
1724633040000|2024-08-26 00:44:00|356.96|354.96|356.92|354.92|356.98|354.98|356.92|354.92|10
1724633050000|2024-08-26 00:44:10|356.93|354.93|356.82|354.82|356.93|354.93|356.82|354.82|14
1724633060000|2024-08-26 00:44:20|356.84|354.84|357|355|357.01|355.01|356.84|354.84|15
1724633070000|2024-08-26 00:44:30|356.98|354.98|356.97|354.97|357.01|355.01|356.96|354.96|16
1724633080000|2024-08-26 00:44:40|356.96|354.96|357.01|355.01|357.02|355.02|356.96|354.96|9
1724633090000|2024-08-26 00:44:50|357|355|357.07|355.07|357.13|355.13|357|355|20
1724633100000|2024-08-26 00:45:00|357.06|355.06|357.1|355.1|357.13|355.13|357|355|22
1724633110000|2024-08-26 00:45:10|357.12|355.12|357.04|355.04|357.14|355.14|357.04|355.04|15
1724633120000|2024-08-26 00:45:20|357.06|355.06|357.04|355.04|357.08|355.08|356.93|354.93|18
1724633130000|2024-08-26 00:45:30|357.01|355.01|357.08|355.08|357.12|355.12|356.94|354.94|19
1724633140000|2024-08-26 00:45:40|357.07|355.07|357.16|355.16|357.2|355.2|357.06|355.06|19
1724633150000|2024-08-26 00:45:50|357.15|355.15|357.28|355.28|357.29|355.29|357.15|355.15|16
1724633160000|2024-08-26 00:46:00|357.27|355.27|357.35|355.35|357.38|355.38|357.27|355.27|19
1724633170000|2024-08-26 00:46:10|357.34|355.34|357.34|355.34|357.34|355.34|357.31|355.31|16
1724633180000|2024-08-26 00:46:20|357.33|355.33|357.3|355.3|357.33|355.33|357.27|355.27|13
1724633190000|2024-08-26 00:46:30|357.36|355.36|357.56|355.56|357.56|355.56|357.35|355.35|13
1724633200000|2024-08-26 00:46:40|357.59|355.59|357.47|355.47|357.59|355.59|357.45|355.45|14
1724633210000|2024-08-26 00:46:50|357.48|355.48|357.38|355.38|357.52|355.52|357.37|355.37|21
1724633220000|2024-08-26 00:47:00|357.39|355.39|357.31|355.31|357.4|355.4|357.26|355.26|17
1724633230000|2024-08-26 00:47:10|357.3|355.3|357.54|355.54|357.54|355.54|357.29|355.29|19
1724633240000|2024-08-26 00:47:20|357.51|355.51|357.59|355.59|357.59|355.59|357.51|355.51|14
1724633250000|2024-08-26 00:47:30|357.56|355.56|357.58|355.58|357.59|355.59|357.55|355.55|15
1724633260000|2024-08-26 00:47:40|357.59|355.59|357.54|355.54|357.59|355.59|357.54|355.54|4
1724633270000|2024-08-26 00:47:50|357.52|355.52|357.27|355.27|357.52|355.52|357.27|355.27|8
1724633280000|2024-08-26 00:48:00|357.26|355.26|357.3|355.3|357.34|355.34|357.26|355.26|18
1724633290000|2024-08-26 00:48:10|357.29|355.29|357.39|355.39|357.42|355.42|357.29|355.29|17
1724633300000|2024-08-26 00:48:20|357.38|355.38|357.4|355.4|357.41|355.41|357.37|355.37|11
1724633310000|2024-08-26 00:48:30|357.37|355.37|357.37|355.37|357.38|355.38|357.17|355.17|20
1724633320000|2024-08-26 00:48:40|357.39|355.39|357.42|355.42|357.43|355.43|357.2|355.2|22
1724633330000|2024-08-26 00:48:50|357.4|355.4|357.32|355.32|357.45|355.45|357.31|355.31|20
1724633340000|2024-08-26 00:49:00|357.31|355.31|357.29|355.29|357.32|355.32|357.29|355.29|14
1724633350000|2024-08-26 00:49:10|357.27|355.27|357.12|355.12|357.27|355.27|357.1|355.1|19
1724633360000|2024-08-26 00:49:20|357.11|355.11|357.03|355.03|357.14|355.14|357|355|10
1724633370000|2024-08-26 00:49:30|357.01|355.01|356.98|354.98|357.05|355.05|356.87|354.87|21
1724633380000|2024-08-26 00:49:40|356.97|354.97|356.84|354.84|356.98|354.98|356.84|354.84|11
1724633390000|2024-08-26 00:49:50|356.87|354.87|356.89|354.89|356.93|354.93|356.85|354.85|14
1724633400000|2024-08-26 00:50:00|356.91|354.91|356.86|354.86|356.95|354.95|356.84|354.84|16
1724633410000|2024-08-26 00:50:10|356.89|354.89|356.8|354.8|356.94|354.94|356.79|354.79|19
1724633420000|2024-08-26 00:50:20|356.81|354.81|356.63|354.63|356.81|354.81|356.63|354.63|16
1724633430000|2024-08-26 00:50:30|356.62|354.62|356.85|354.85|356.86|354.86|356.6|354.6|15
1724633440000|2024-08-26 00:50:40|356.84|354.84|356.81|354.81|356.87|354.87|356.76|354.76|22
1724633450000|2024-08-26 00:50:50|356.82|354.82|356.69|354.69|356.82|354.82|356.69|354.69|19
1724633460000|2024-08-26 00:51:00|356.68|354.68|356.42|354.42|356.68|354.68|356.42|354.42|13
1724633470000|2024-08-26 00:51:10|356.13|354.13|356.09|354.09|356.13|354.13|356.08|354.08|6
1724633480000|2024-08-26 00:51:20|356.1|354.1|356.01|354.01|356.1|354.1|356.01|354.01|23
1724633490000|2024-08-26 00:51:30|356|354|355.39|353.39|356|354|355.36|353.36|13
1724633500000|2024-08-26 00:51:40|355.41|353.41|355.64|353.64|355.72|353.72|355.39|353.39|23
1724633510000|2024-08-26 00:51:50|355.61|353.61|355.43|353.43|355.66|353.66|355.38|353.38|26
1724633520000|2024-08-26 00:52:00|355.45|353.45|355.82|353.82|355.84|353.84|355.42|353.42|35
1724633530000|2024-08-26 00:52:10|355.83|353.83|355.93|353.93|356.02|354.02|355.81|353.81|26
1724633540000|2024-08-26 00:52:20|355.94|353.94|355.94|353.94|356.07|354.07|355.93|353.93|25
1724633550000|2024-08-26 00:52:30|356|354|355.97|353.97|356.13|354.13|355.96|353.96|20
1724633560000|2024-08-26 00:52:40|356.01|354.01|355.98|353.98|356.08|354.08|355.98|353.98|15
1724633570000|2024-08-26 00:52:50|355.99|353.99|355.98|353.98|356.03|354.03|355.92|353.92|15
1724633580000|2024-08-26 00:53:00|355.99|353.99|356.11|354.11|356.11|354.11|355.92|353.92|14
1724633590000|2024-08-26 00:53:10|356.09|354.09|356.1|354.1|356.1|354.1|356.03|354.03|16
1724633600000|2024-08-26 00:53:20|356.12|354.12|356.16|354.16|356.16|354.16|356.12|354.12|5
1724633610000|2024-08-26 00:53:30|356.17|354.17|356.18|354.18|356.18|354.18|356.17|354.17|2
1724633620000|2024-08-26 00:53:40|356.19|354.19|356.2|354.2|356.2|354.2|356.19|354.19|4
1724633630000|2024-08-26 00:53:50|356.21|354.21|356.38|354.38|356.47|354.47|356.21|354.21|14
1724633640000|2024-08-26 00:54:00|356.35|354.35|356.45|354.45|356.45|354.45|356.35|354.35|10
1724633650000|2024-08-26 00:54:10|356.48|354.48|356.58|354.58|356.67|354.67|356.47|354.47|23
1724633660000|2024-08-26 00:54:20|356.57|354.57|356.57|354.57|356.6|354.6|356.57|354.57|7
1724633670000|2024-08-26 00:54:30|356.59|354.59|356.57|354.57|356.59|354.59|356.57|354.57|2
1724633680000|2024-08-26 00:54:40|356.52|354.52|356.43|354.43|356.52|354.52|356.36|354.36|10
1724633690000|2024-08-26 00:54:50|356.44|354.44|356.56|354.56|356.59|354.59|356.44|354.44|16
1724633700000|2024-08-26 00:55:00|356.59|354.59|356.66|354.66|356.68|354.68|356.59|354.59|22
1724633710000|2024-08-26 00:55:10|356.68|354.68|356.68|354.68|356.73|354.73|356.65|354.65|15
1724633720000|2024-08-26 00:55:20|356.66|354.66|356.56|354.56|356.69|354.69|356.56|354.56|16
1724633730000|2024-08-26 00:55:30|356.6|354.6|356.57|354.57|356.6|354.6|356.57|354.57|3
1724633740000|2024-08-26 00:55:40|356.58|354.58|356.73|354.73|356.73|354.73|356.58|354.58|14
1724633750000|2024-08-26 00:55:50|356.74|354.74|356.67|354.67|356.76|354.76|356.62|354.62|19
1724633760000|2024-08-26 00:56:00|356.62|354.62|356.57|354.57|356.63|354.63|356.57|354.57|9
1724633770000|2024-08-26 00:56:10|356.56|354.56|356.56|354.56|356.61|354.61|356.55|354.55|12
1724633800000|2024-08-26 00:56:40|356.48|354.48|356.24|354.24|356.48|354.48|356.24|354.24|13
1724633810000|2024-08-26 00:56:50|356.27|354.27|356.24|354.24|356.27|354.27|356.23|354.23|8
1724633820000|2024-08-26 00:57:00|356.25|354.25|356.36|354.36|356.4|354.4|356.25|354.25|14
1724633830000|2024-08-26 00:57:10|356.3|354.3|356.31|354.31|356.37|354.37|356.29|354.29|21
1724633840000|2024-08-26 00:57:20|356.29|354.29|356.52|354.52|356.54|354.54|356.29|354.29|23
1724633850000|2024-08-26 00:57:30|356.53|354.53|356.53|354.53|356.54|354.54|356.51|354.51|5
1724633860000|2024-08-26 00:57:40|356.52|354.52|356.51|354.51|356.52|354.52|356.47|354.47|6
1724633870000|2024-08-26 00:57:50|356.49|354.49|356.38|354.38|356.49|354.49|356.33|354.33|20
1724633880000|2024-08-26 00:58:00|356.35|354.35|356.4|354.4|356.41|354.41|356.35|354.35|19
1724633890000|2024-08-26 00:58:10|356.44|354.44|356.44|354.44|356.5|354.5|356.42|354.42|14
1724633900000|2024-08-26 00:58:20|356.46|354.46|356.48|354.48|356.48|354.48|356.45|354.45|14
1724633910000|2024-08-26 00:58:30|356.47|354.47|356.5|354.5|356.52|354.52|356.47|354.47|12
1724633920000|2024-08-26 00:58:40|356.53|354.53|356.56|354.56|356.56|354.56|356.52|354.52|13
1724633930000|2024-08-26 00:58:50|356.59|354.59|356.54|354.54|356.59|354.59|356.53|354.53|8
1724633940000|2024-08-26 00:59:00|356.55|354.55|356.53|354.53|356.56|354.56|356.53|354.53|6
1724633950000|2024-08-26 00:59:10|356.54|354.54|356.5|354.5|356.56|354.56|356.5|354.5|12
1724633960000|2024-08-26 00:59:20|356.45|354.45|356.42|354.42|356.45|354.45|356.4|354.4|12
1724633970000|2024-08-26 00:59:30|356.41|354.41|356.39|354.39|356.44|354.44|356.39|354.39|10
1724633980000|2024-08-26 00:59:40|356.38|354.38|356.32|354.32|356.38|354.38|356.3|354.3|17
1724633990000|2024-08-26 00:59:50|356.33|354.33|356.37|354.37|356.37|354.37|356.33|354.33|5
1724634000000|2024-08-26 01:00:00|356.38|354.38|356.39|354.39|356.39|354.39|356.23|354.23|20
1724634010000|2024-08-26 01:00:10|356.37|354.37|356.44|354.44|356.47|354.47|356.37|354.37|15
1724634020000|2024-08-26 01:00:20|356.45|354.45|356.43|354.43|356.45|354.45|356.4|354.4|14
1724634030000|2024-08-26 01:00:30|356.45|354.45|356.54|354.54|356.55|354.55|356.45|354.45|15
1724634040000|2024-08-26 01:00:40|356.55|354.55|356.49|354.49|356.55|354.55|356.49|354.49|12
1724634050000|2024-08-26 01:00:50|356.52|354.52|356.47|354.47|356.52|354.52|356.47|354.47|7
1724634060000|2024-08-26 01:01:00|356.46|354.46|356.56|354.56|356.56|354.56|356.46|354.46|6
1724634070000|2024-08-26 01:01:10|356.57|354.57|356.46|354.46|356.58|354.58|356.46|354.46|12
1724634080000|2024-08-26 01:01:20|356.44|354.44|356.29|354.29|356.44|354.44|356.29|354.29|6
1724634090000|2024-08-26 01:01:30|356.3|354.3|356.43|354.43|356.43|354.43|356.3|354.3|20
1724634100000|2024-08-26 01:01:40|356.42|354.42|356.36|354.36|356.42|354.42|356.36|354.36|10
1724634110000|2024-08-26 01:01:50|356.37|354.37|356.35|354.35|356.41|354.41|356.35|354.35|8
1724634120000|2024-08-26 01:02:00|356.34|354.34|356.11|354.11|356.34|354.34|356.11|354.11|16
1724634130000|2024-08-26 01:02:10|356.14|354.14|356.23|354.23|356.24|354.24|356.14|354.14|14
1724634140000|2024-08-26 01:02:20|356.24|354.24|356.25|354.25|356.27|354.27|356.2|354.2|16
1724634150000|2024-08-26 01:02:30|356.23|354.23|356.17|354.17|356.23|354.23|356.16|354.16|13
1724634160000|2024-08-26 01:02:40|356.19|354.19|356.22|354.22|356.26|354.26|356.18|354.18|16
1724634170000|2024-08-26 01:02:50|356.21|354.21|356.26|354.26|356.3|354.3|356.2|354.2|15
1724634180000|2024-08-26 01:03:00|356.24|354.24|356.2|354.2|356.24|354.24|356.17|354.17|8
1724634190000|2024-08-26 01:03:10|356.19|354.19|356.26|354.26|356.29|354.29|356.17|354.17|21
1724634200000|2024-08-26 01:03:20|356.25|354.25|356.02|354.02|356.25|354.25|355.93|353.93|15
1724634210000|2024-08-26 01:03:30|356.01|354.01|356.02|354.02|356.03|354.03|355.97|353.97|14
1724634220000|2024-08-26 01:03:40|356.01|354.01|355.98|353.98|356.03|354.03|355.95|353.95|8
1724634230000|2024-08-26 01:03:50|355.97|353.97|355.92|353.92|355.98|353.98|355.91|353.91|15
1724634240000|2024-08-26 01:04:00|355.9|353.9|355.77|353.77|355.9|353.9|355.77|353.77|12
1724634250000|2024-08-26 01:04:10|355.74|353.74|355.55|353.55|355.74|353.74|355.52|353.52|22
1724634260000|2024-08-26 01:04:20|355.54|353.54|355.66|353.66|355.67|353.67|355.47|353.47|23
1724634270000|2024-08-26 01:04:30|355.65|353.65|355.81|353.81|355.84|353.84|355.65|353.65|11
1724634280000|2024-08-26 01:04:40|355.82|353.82|355.85|353.85|355.86|353.86|355.78|353.78|18
1724634290000|2024-08-26 01:04:50|355.84|353.84|355.92|353.92|355.94|353.94|355.81|353.81|12
1724634300000|2024-08-26 01:05:00|355.91|353.91|355.65|353.65|355.95|353.95|355.64|353.64|18
1724634310000|2024-08-26 01:05:10|355.64|353.64|355.55|353.55|355.64|353.64|355.47|353.47|16
1724634320000|2024-08-26 01:05:20|355.56|353.56|355.68|353.68|355.68|353.68|355.5|353.5|20
1724634330000|2024-08-26 01:05:30|355.75|353.75|355.87|353.87|355.91|353.91|355.74|353.74|21
1724634340000|2024-08-26 01:05:40|355.86|353.86|355.76|353.76|355.86|353.86|355.76|353.76|13
1724634350000|2024-08-26 01:05:50|355.78|353.78|355.93|353.93|355.93|353.93|355.78|353.78|16
1724634360000|2024-08-26 01:06:00|355.92|353.92|355.9|353.9|355.97|353.97|355.9|353.9|20
1724634370000|2024-08-26 01:06:10|355.88|353.88|355.8|353.8|355.88|353.88|355.77|353.77|14
1724634380000|2024-08-26 01:06:20|355.85|353.85|355.94|353.94|355.97|353.97|355.85|353.85|10
1724634390000|2024-08-26 01:06:30|355.93|353.93|355.94|353.94|355.96|353.96|355.92|353.92|15
1724634400000|2024-08-26 01:06:40|355.95|353.95|355.96|353.96|356.02|354.02|355.94|353.94|14
1724634410000|2024-08-26 01:06:50|355.98|353.98|356.02|354.02|356.02|354.02|355.97|353.97|9
1724634420000|2024-08-26 01:07:00|356.03|354.03|356.02|354.02|356.04|354.04|356.02|354.02|13
1724634430000|2024-08-26 01:07:10|356.01|354.01|355.92|353.92|356.01|354.01|355.91|353.91|11
1724634440000|2024-08-26 01:07:20|355.91|353.91|355.75|353.75|355.91|353.91|355.75|353.75|7
1724634450000|2024-08-26 01:07:30|355.76|353.76|355.89|353.89|355.9|353.9|355.75|353.75|13
1724634460000|2024-08-26 01:07:40|355.87|353.87|355.77|353.77|355.87|353.87|355.76|353.76|14
1724634470000|2024-08-26 01:07:50|355.8|353.8|355.63|353.63|355.8|353.8|355.63|353.63|9
1724634480000|2024-08-26 01:08:00|355.61|353.61|355.66|353.66|355.66|353.66|355.48|353.48|16
1724634490000|2024-08-26 01:08:10|355.65|353.65|355.81|353.81|355.81|353.81|355.65|353.65|14
1724634500000|2024-08-26 01:08:20|355.82|353.82|355.53|353.53|355.82|353.82|355.53|353.53|19
1724634510000|2024-08-26 01:08:30|355.55|353.55|355.6|353.6|355.6|353.6|355.54|353.54|12
1724634520000|2024-08-26 01:08:40|355.57|353.57|355.56|353.56|355.59|353.59|355.53|353.53|19
1724634530000|2024-08-26 01:08:50|355.55|353.55|355.56|353.56|355.58|353.58|355.55|353.55|18
1724634540000|2024-08-26 01:09:00|355.63|353.63|355.69|353.69|355.69|353.69|355.57|353.57|13
1724634550000|2024-08-26 01:09:10|355.68|353.68|355.58|353.58|355.68|353.68|355.58|353.58|11
1724634560000|2024-08-26 01:09:20|355.59|353.59|355.42|353.42|355.59|353.59|355.42|353.42|15
1724634570000|2024-08-26 01:09:30|355.44|353.44|355.49|353.49|355.5|353.5|355.42|353.42|13
1724634580000|2024-08-26 01:09:40|355.5|353.5|355.71|353.71|355.73|353.73|355.46|353.46|16
1724634590000|2024-08-26 01:09:50|355.7|353.7|355.8|353.8|355.81|353.81|355.7|353.7|14
1724634600000|2024-08-26 01:10:00|355.82|353.82|355.82|353.82|355.85|353.85|355.79|353.79|10
1724634610000|2024-08-26 01:10:10|355.81|353.81|355.84|353.84|355.85|353.85|355.81|353.81|8
1724634620000|2024-08-26 01:10:20|355.85|353.85|355.91|353.91|355.95|353.95|355.85|353.85|14
1724634630000|2024-08-26 01:10:30|355.92|353.92|355.79|353.79|355.94|353.94|355.79|353.79|15
1724634640000|2024-08-26 01:10:40|355.77|353.77|355.68|353.68|355.77|353.77|355.68|353.68|8
1724634650000|2024-08-26 01:10:50|355.7|353.7|355.93|353.93|355.93|353.93|355.68|353.68|15
1724634660000|2024-08-26 01:11:00|355.94|353.94|356.09|354.09|356.15|354.15|355.94|353.94|10
1724634670000|2024-08-26 01:11:10|356.08|354.08|355.82|353.82|356.08|354.08|355.81|353.81|11
1724634680000|2024-08-26 01:11:20|355.83|353.83|355.7|353.7|355.83|353.83|355.69|353.69|15
1724634690000|2024-08-26 01:11:30|355.72|353.72|355.73|353.73|355.79|353.79|355.72|353.72|17
1724634700000|2024-08-26 01:11:40|355.64|353.64|355.64|353.64|355.66|353.66|355.62|353.62|6
1724634710000|2024-08-26 01:11:50|355.65|353.65|355.64|353.64|355.65|353.65|355.58|353.58|12
1724634720000|2024-08-26 01:12:00|355.63|353.63|355.75|353.75|355.75|353.75|355.62|353.62|11
1724634730000|2024-08-26 01:12:10|355.8|353.8|355.92|353.92|355.95|353.95|355.77|353.77|18
1724634740000|2024-08-26 01:12:20|355.93|353.93|355.96|353.96|355.97|353.97|355.93|353.93|16
1724634750000|2024-08-26 01:12:30|355.97|353.97|356.11|354.11|356.11|354.11|355.95|353.95|18
1724634760000|2024-08-26 01:12:40|356.13|354.13|356.09|354.09|356.13|354.13|356.09|354.09|4
1724634770000|2024-08-26 01:12:50|356.08|354.08|355.92|353.92|356.08|354.08|355.85|353.85|16
1724634780000|2024-08-26 01:13:00|355.93|353.93|356.12|354.12|356.12|354.12|355.92|353.92|16
1724634790000|2024-08-26 01:13:10|356.13|354.13|356.14|354.14|356.14|354.14|356.12|354.12|14
1724634810000|2024-08-26 01:13:30|356.2|354.2|356.18|354.18|356.2|354.2|356.18|354.18|2
1724634840000|2024-08-26 01:14:00|356.19|354.19|356.19|354.19|356.19|354.19|356.19|354.19|1
1724634850000|2024-08-26 01:14:10|356.23|354.23|356.32|354.32|356.32|354.32|356.23|354.23|5
1724634860000|2024-08-26 01:14:20|356.33|354.33|356.33|354.33|356.33|354.33|356.33|354.33|1
1724634870000|2024-08-26 01:14:30|356.34|354.34|356.29|354.29|356.34|354.34|356.29|354.29|3
1724634890000|2024-08-26 01:14:50|356.3|354.3|356.29|354.29|356.3|354.3|356.29|354.29|4
1724634900000|2024-08-26 01:15:00|356.32|354.32|356.33|354.33|356.33|354.33|356.29|354.29|6
1724634910000|2024-08-26 01:15:10|356.34|354.34|356.44|354.44|356.59|354.59|356.33|354.33|12
1724634920000|2024-08-26 01:15:20|356.43|354.43|356.45|354.45|356.48|354.48|356.43|354.43|6
1724634930000|2024-08-26 01:15:30|356.46|354.46|356.46|354.46|356.5|354.5|356.46|354.46|4
1724634940000|2024-08-26 01:15:40|356.44|354.44|356.32|354.32|356.44|354.44|356.32|354.32|5
1724634950000|2024-08-26 01:15:50|356.34|354.34|356.35|354.35|356.36|354.36|356.32|354.32|6
1724634960000|2024-08-26 01:16:00|356.39|354.39|356.32|354.32|356.43|354.43|356.32|354.32|16
1724634970000|2024-08-26 01:16:10|356.31|354.31|356.32|354.32|356.36|354.36|356.21|354.21|14
1724634980000|2024-08-26 01:16:20|356.34|354.34|356.31|354.31|356.34|354.34|356.31|354.31|3
1724634990000|2024-08-26 01:16:30|356.3|354.3|356.18|354.18|356.3|354.3|356.18|354.18|10
1724635000000|2024-08-26 01:16:40|356.15|354.15|356.19|354.19|356.19|354.19|356.11|354.11|15
1724635010000|2024-08-26 01:16:50|356.21|354.21|356.27|354.27|356.31|354.31|356.19|354.19|18
1724635020000|2024-08-26 01:17:00|356.25|354.25|356.22|354.22|356.34|354.34|356.21|354.21|14
1724635030000|2024-08-26 01:17:10|356.27|354.27|356.24|354.24|356.27|354.27|356.21|354.21|11
1724635040000|2024-08-26 01:17:20|356.23|354.23|356.33|354.33|356.33|354.33|356.23|354.23|9
1724635050000|2024-08-26 01:17:30|356.32|354.32|356.35|354.35|356.4|354.4|356.31|354.31|11
1724635060000|2024-08-26 01:17:40|356.36|354.36|356.4|354.4|356.4|354.4|356.35|354.35|6
1724635070000|2024-08-26 01:17:50|356.39|354.39|356.42|354.42|356.43|354.43|356.39|354.39|6
1724635080000|2024-08-26 01:18:00|356.43|354.43|356.3|354.3|356.43|354.43|356.3|354.3|16
1724635090000|2024-08-26 01:18:10|356.33|354.33|356.42|354.42|356.42|354.42|356.28|354.28|10
1724635100000|2024-08-26 01:18:20|356.44|354.44|356.59|354.59|356.59|354.59|356.44|354.44|15
1724635110000|2024-08-26 01:18:30|356.56|354.56|356.54|354.54|356.61|354.61|356.54|354.54|9
1724635120000|2024-08-26 01:18:40|356.55|354.55|356.56|354.56|356.56|354.56|356.55|354.55|2
1724635130000|2024-08-26 01:18:50|356.6|354.6|356.62|354.62|356.64|354.64|356.57|354.57|7
1724635140000|2024-08-26 01:19:00|356.64|354.64|356.64|354.64|356.65|354.65|356.62|354.62|6
1724635150000|2024-08-26 01:19:10|356.63|354.63|356.52|354.52|356.65|354.65|356.52|354.52|11
1724635160000|2024-08-26 01:19:20|356.54|354.54|356.65|354.65|356.65|354.65|356.54|354.54|7
1724635170000|2024-08-26 01:19:30|356.68|354.68|356.68|354.68|356.68|354.68|356.68|354.68|1
1724635190000|2024-08-26 01:19:50|356.64|354.64|356.64|354.64|356.64|354.64|356.64|354.64|1
1724635200000|2024-08-26 01:20:00|356.65|354.65|356.65|354.65|356.65|354.65|356.65|354.65|1
1724635220000|2024-08-26 01:20:20|356.66|354.66|356.7|354.7|356.7|354.7|356.66|354.66|5
1724635240000|2024-08-26 01:20:40|356.71|354.71|356.65|354.65|356.72|354.72|356.65|354.65|3
1724635250000|2024-08-26 01:20:50|356.66|354.66|356.65|354.65|356.66|354.66|356.65|354.65|2
1724635260000|2024-08-26 01:21:00|356.66|354.66|356.78|354.78|356.78|354.78|356.66|354.66|9
1724635270000|2024-08-26 01:21:10|356.79|354.79|356.81|354.81|356.81|354.81|356.79|354.79|3
1724635290000|2024-08-26 01:21:30|356.82|354.82|356.82|354.82|356.82|354.82|356.82|354.82|1
1724635300000|2024-08-26 01:21:40|356.83|354.83|356.86|354.86|356.86|354.86|356.83|354.83|2
1724635310000|2024-08-26 01:21:50|356.87|354.87|357.19|355.19|357.19|355.19|356.87|354.87|9
1724635320000|2024-08-26 01:22:00|357.22|355.22|357.11|355.11|357.29|355.29|357.09|355.09|14
1724635330000|2024-08-26 01:22:10|357.1|355.1|356.84|354.84|357.1|355.1|356.84|354.84|10
1724635340000|2024-08-26 01:22:20|356.85|354.85|357|355|357.05|355.05|356.85|354.85|9
1724635350000|2024-08-26 01:22:30|356.99|354.99|356.98|354.98|356.99|354.99|356.98|354.98|2
1724635360000|2024-08-26 01:22:40|356.95|354.95|356.94|354.94|356.96|354.96|356.93|354.93|5
1724635370000|2024-08-26 01:22:50|356.93|354.93|356.92|354.92|356.93|354.93|356.92|354.92|2
1724635380000|2024-08-26 01:23:00|356.94|354.94|356.98|354.98|357|355|356.94|354.94|5
1724635390000|2024-08-26 01:23:10|356.92|354.92|356.99|354.99|357.08|355.08|356.89|354.89|12
1724635400000|2024-08-26 01:23:20|356.95|354.95|357.02|355.02|357.02|355.02|356.95|354.95|7
1724635410000|2024-08-26 01:23:30|357.03|355.03|357.02|355.02|357.03|355.03|357|355|10
1724635420000|2024-08-26 01:23:40|357.01|355.01|356.92|354.92|357.01|355.01|356.92|354.92|5
1724635430000|2024-08-26 01:23:50|356.91|354.91|356.86|354.86|356.91|354.91|356.84|354.84|6
1724635440000|2024-08-26 01:24:00|356.85|354.85|356.86|354.86|356.87|354.87|356.85|354.85|3
1724635450000|2024-08-26 01:24:10|356.87|354.87|356.95|354.95|356.96|354.96|356.87|354.87|6
1724635460000|2024-08-26 01:24:20|356.94|354.94|356.73|354.73|356.94|354.94|356.73|354.73|8
1724635470000|2024-08-26 01:24:30|356.75|354.75|356.73|354.73|356.75|354.75|356.73|354.73|6
1724635480000|2024-08-26 01:24:40|356.72|354.72|356.69|354.69|356.73|354.73|356.69|354.69|5
1724635490000|2024-08-26 01:24:50|356.65|354.65|356.65|354.65|356.66|354.66|356.65|354.65|3
1724635500000|2024-08-26 01:25:00|356.62|354.62|356.55|354.55|356.63|354.63|356.55|354.55|17
1724635510000|2024-08-26 01:25:10|356.54|354.54|356.46|354.46|356.54|354.54|356.45|354.45|11
1724635520000|2024-08-26 01:25:20|356.47|354.47|356.57|354.57|356.61|354.61|356.45|354.45|11
1724635530000|2024-08-26 01:25:30|356.59|354.59|356.59|354.59|356.63|354.63|356.57|354.57|15
1724635540000|2024-08-26 01:25:40|356.57|354.57|356.6|354.6|356.61|354.61|356.57|354.57|8
1724635550000|2024-08-26 01:25:50|356.61|354.61|356.73|354.73|356.73|354.73|356.6|354.6|17
1724635560000|2024-08-26 01:26:00|356.78|354.78|356.91|354.91|356.91|354.91|356.78|354.78|15
1724635570000|2024-08-26 01:26:10|356.92|354.92|356.86|354.86|356.94|354.94|356.83|354.83|11
1724635580000|2024-08-26 01:26:20|356.87|354.87|356.84|354.84|356.87|354.87|356.82|354.82|6
1724635590000|2024-08-26 01:26:30|356.82|354.82|356.75|354.75|356.83|354.83|356.75|354.75|7
1724635600000|2024-08-26 01:26:40|356.8|354.8|357.04|355.04|357.04|355.04|356.8|354.8|19
1724635610000|2024-08-26 01:26:50|357.06|355.06|357.08|355.08|357.08|355.08|357.06|355.06|2
1724635620000|2024-08-26 01:27:00|357.07|355.07|356.9|354.9|357.07|355.07|356.85|354.85|12
1724635630000|2024-08-26 01:27:10|356.89|354.89|356.86|354.86|356.9|354.9|356.86|354.86|5
1724635640000|2024-08-26 01:27:20|356.88|354.88|356.86|354.86|356.88|354.88|356.86|354.86|2
1724635650000|2024-08-26 01:27:30|356.88|354.88|356.83|354.83|356.89|354.89|356.83|354.83|8
1724635660000|2024-08-26 01:27:40|356.82|354.82|356.75|354.75|356.86|354.86|356.74|354.74|11
1724635670000|2024-08-26 01:27:50|356.76|354.76|356.87|354.87|356.89|354.89|356.76|354.76|13
1724635680000|2024-08-26 01:28:00|356.84|354.84|356.89|354.89|356.89|354.89|356.84|354.84|8
1724635690000|2024-08-26 01:28:10|356.88|354.88|356.85|354.85|356.89|354.89|356.85|354.85|12
1724635700000|2024-08-26 01:28:20|356.84|354.84|356.88|354.88|356.89|354.89|356.83|354.83|12
1724635710000|2024-08-26 01:28:30|356.85|354.85|356.85|354.85|356.85|354.85|356.85|354.85|1
1724635720000|2024-08-26 01:28:40|356.88|354.88|356.75|354.75|356.88|354.88|356.75|354.75|8
1724635730000|2024-08-26 01:28:50|356.76|354.76|356.76|354.76|356.76|354.76|356.76|354.76|1
1724635740000|2024-08-26 01:29:00|356.77|354.77|356.81|354.81|356.81|354.81|356.76|354.76|11
1724635750000|2024-08-26 01:29:10|356.8|354.8|356.83|354.83|356.84|354.84|356.77|354.77|12
1724635760000|2024-08-26 01:29:20|356.85|354.85|356.81|354.81|356.87|354.87|356.81|354.81|7
1724635770000|2024-08-26 01:29:30|356.77|354.77|356.79|354.79|356.82|354.82|356.77|354.77|7
1724635780000|2024-08-26 01:29:40|356.82|354.82|356.82|354.82|356.85|354.85|356.82|354.82|8
1724635790000|2024-08-26 01:29:50|356.83|354.83|356.82|354.82|356.83|354.83|356.81|354.81|7
1724635800000|2024-08-26 01:30:00|356.81|354.81|356.81|354.81|356.85|354.85|356.81|354.81|7
1724635810000|2024-08-26 01:30:10|356.8|354.8|356.63|354.63|356.8|354.8|356.63|354.63|7
1724635820000|2024-08-26 01:30:20|356.66|354.66|356.74|354.74|356.75|354.75|356.66|354.66|8
1724635830000|2024-08-26 01:30:30|356.8|354.8|356.72|354.72|356.81|354.81|356.72|354.72|9
1724635840000|2024-08-26 01:30:40|356.68|354.68|356.65|354.65|356.7|354.7|356.6|354.6|9
1724635850000|2024-08-26 01:30:50|356.64|354.64|356.62|354.62|356.64|354.64|356.6|354.6|11
1724635860000|2024-08-26 01:31:00|356.64|354.64|356.58|354.58|356.66|354.66|356.58|354.58|15
1724635870000|2024-08-26 01:31:10|356.49|354.49|356.43|354.43|356.51|354.51|356.34|354.34|21
1724635880000|2024-08-26 01:31:20|356.47|354.47|356.52|354.52|356.52|354.52|356.39|354.39|19
1724635890000|2024-08-26 01:31:30|356.53|354.53|356.77|354.77|356.78|354.78|356.52|354.52|23
1724635900000|2024-08-26 01:31:40|356.76|354.76|356.74|354.74|356.81|354.81|356.72|354.72|27
1724635910000|2024-08-26 01:31:50|356.77|354.77|356.73|354.73|356.79|354.79|356.73|354.73|5
1724635920000|2024-08-26 01:32:00|356.68|354.68|356.49|354.49|356.68|354.68|356.49|354.49|5
1724635930000|2024-08-26 01:32:10|356.53|354.53|356.49|354.49|356.53|354.53|356.49|354.49|8
1724635940000|2024-08-26 01:32:20|356.52|354.52|356.53|354.53|356.58|354.58|356.49|354.49|18
1724635950000|2024-08-26 01:32:30|356.54|354.54|356.61|354.61|356.64|354.64|356.54|354.54|17
1724635960000|2024-08-26 01:32:40|356.62|354.62|356.58|354.58|356.67|354.67|356.57|354.57|18
1724635970000|2024-08-26 01:32:50|356.54|354.54|356.54|354.54|356.57|354.57|356.54|354.54|4
1724635980000|2024-08-26 01:33:00|356.57|354.57|356.48|354.48|356.57|354.57|356.48|354.48|6
1724635990000|2024-08-26 01:33:10|356.4|354.4|356.29|354.29|356.4|354.4|356.26|354.26|13
1724636000000|2024-08-26 01:33:20|356.27|354.27|356.37|354.37|356.37|354.37|356.26|354.26|16
1724636010000|2024-08-26 01:33:30|356.36|354.36|356.42|354.42|356.48|354.48|356.36|354.36|16
1724636020000|2024-08-26 01:33:40|356.44|354.44|356.33|354.33|356.44|354.44|356.32|354.32|10
1724636030000|2024-08-26 01:33:50|356.34|354.34|356.34|354.34|356.39|354.39|356.32|354.32|23
1724636040000|2024-08-26 01:34:00|356.33|354.33|356.28|354.28|356.37|354.37|356.28|354.28|16
1724636050000|2024-08-26 01:34:10|356.29|354.29|356.25|354.25|356.3|354.3|356.25|354.25|9
1724636060000|2024-08-26 01:34:20|356.27|354.27|356.13|354.13|356.27|354.27|356.12|354.12|15
1724636070000|2024-08-26 01:34:30|356.15|354.15|356.12|354.12|356.25|354.25|356.12|354.12|7
1724636080000|2024-08-26 01:34:40|356.13|354.13|356.12|354.12|356.13|354.13|356.12|354.12|4
1724636090000|2024-08-26 01:34:50|356.15|354.15|356.13|354.13|356.15|354.15|356.13|354.13|5
1724636100000|2024-08-26 01:35:00|356.12|354.12|356.07|354.07|356.13|354.13|356.07|354.07|5
1724636110000|2024-08-26 01:35:10|356.05|354.05|356.06|354.06|356.07|354.07|356.05|354.05|3
1724636120000|2024-08-26 01:35:20|356.07|354.07|355.91|353.91|356.07|354.07|355.91|353.91|4
1724636130000|2024-08-26 01:35:30|355.98|353.98|355.95|353.95|356.09|354.09|355.95|353.95|16
1724636140000|2024-08-26 01:35:40|355.93|353.93|355.88|353.88|355.93|353.93|355.88|353.88|11
1724636150000|2024-08-26 01:35:50|355.92|353.92|355.88|353.88|355.92|353.92|355.88|353.88|8
1724636160000|2024-08-26 01:36:00|355.89|353.89|355.94|353.94|355.96|353.96|355.89|353.89|17
1724636170000|2024-08-26 01:36:10|355.93|353.93|355.91|353.91|355.94|353.94|355.91|353.91|5
1724636180000|2024-08-26 01:36:20|355.93|353.93|356.11|354.11|356.12|354.12|355.92|353.92|15
1724636190000|2024-08-26 01:36:30|356.14|354.14|356.25|354.25|356.29|354.29|356.14|354.14|21
1724636200000|2024-08-26 01:36:40|356.24|354.24|356.2|354.2|356.25|354.25|356.2|354.2|5
1724636210000|2024-08-26 01:36:50|356.19|354.19|356.17|354.17|356.19|354.19|356.16|354.16|5
1724636220000|2024-08-26 01:37:00|356.11|354.11|355.93|353.93|356.11|354.11|355.85|353.85|10
1724636230000|2024-08-26 01:37:10|355.92|353.92|355.97|353.97|356.01|354.01|355.88|353.88|23
1724636240000|2024-08-26 01:37:20|355.96|353.96|355.93|353.93|356|354|355.93|353.93|16
1724636250000|2024-08-26 01:37:30|355.95|353.95|355.93|353.93|355.95|353.95|355.93|353.93|2
1724636260000|2024-08-26 01:37:40|355.92|353.92|355.89|353.89|355.92|353.92|355.89|353.89|6
1724636270000|2024-08-26 01:37:50|355.88|353.88|355.85|353.85|355.88|353.88|355.85|353.85|4
1724636290000|2024-08-26 01:38:10|355.8|353.8|355.58|353.58|355.8|353.8|355.54|353.54|11
1724636300000|2024-08-26 01:38:20|355.59|353.59|355.44|353.44|355.59|353.59|355.43|353.43|13
1724636310000|2024-08-26 01:38:30|355.45|353.45|355.5|353.5|355.52|353.52|355.43|353.43|10
1724636320000|2024-08-26 01:38:40|355.48|353.48|355.29|353.29|355.49|353.49|355.29|353.29|11
1724636330000|2024-08-26 01:38:50|355.32|353.32|355.29|353.29|355.44|353.44|355.27|353.27|15
1724636340000|2024-08-26 01:39:00|355.28|353.28|355.58|353.58|355.6|353.6|355.28|353.28|20
1724636350000|2024-08-26 01:39:10|355.59|353.59|355.71|353.71|355.71|353.71|355.57|353.57|10
1724636360000|2024-08-26 01:39:20|355.72|353.72|355.73|353.73|355.73|353.73|355.71|353.71|13
1724636370000|2024-08-26 01:39:30|355.72|353.72|355.83|353.83|355.84|353.84|355.72|353.72|15
1724636380000|2024-08-26 01:39:40|355.84|353.84|355.9|353.9|355.92|353.92|355.83|353.83|13
1724636390000|2024-08-26 01:39:50|355.89|353.89|356.01|354.01|356.02|354.02|355.86|353.86|17
1724636400000|2024-08-26 01:40:00|356|354|355.98|353.98|356|354|355.95|353.95|12
1724636410000|2024-08-26 01:40:10|355.99|353.99|356.03|354.03|356.03|354.03|355.96|353.96|9
1724636420000|2024-08-26 01:40:20|356.02|354.02|355.9|353.9|356.02|354.02|355.88|353.88|10
1724636430000|2024-08-26 01:40:30|355.89|353.89|355.87|353.87|355.9|353.9|355.87|353.87|13
1724636440000|2024-08-26 01:40:40|355.88|353.88|355.73|353.73|355.88|353.88|355.73|353.73|19
1724636450000|2024-08-26 01:40:50|355.74|353.74|355.79|353.79|355.81|353.81|355.71|353.71|10
1724636460000|2024-08-26 01:41:00|355.8|353.8|355.81|353.81|355.84|353.84|355.77|353.77|22
1724636470000|2024-08-26 01:41:10|355.83|353.83|355.83|353.83|355.85|353.85|355.8|353.8|13
1724636480000|2024-08-26 01:41:20|355.87|353.87|355.85|353.85|355.87|353.87|355.83|353.83|9
1724636490000|2024-08-26 01:41:30|355.86|353.86|355.93|353.93|355.96|353.96|355.86|353.86|14
1724636500000|2024-08-26 01:41:40|355.94|353.94|355.97|353.97|355.98|353.98|355.94|353.94|5
1724636510000|2024-08-26 01:41:50|355.96|353.96|356.03|354.03|356.03|354.03|355.94|353.94|10
1724636520000|2024-08-26 01:42:00|356.02|354.02|356.12|354.12|356.13|354.13|356.02|354.02|16
1724636530000|2024-08-26 01:42:10|356.09|354.09|356.01|354.01|356.1|354.1|355.97|353.97|15
1724636540000|2024-08-26 01:42:20|356|354|355.83|353.83|356|354|355.83|353.83|11
1724636550000|2024-08-26 01:42:30|355.84|353.84|355.81|353.81|355.84|353.84|355.81|353.81|4
1724636560000|2024-08-26 01:42:40|355.83|353.83|355.73|353.73|355.83|353.83|355.73|353.73|5
1724636570000|2024-08-26 01:42:50|355.72|353.72|355.64|353.64|355.72|353.72|355.63|353.63|9
1724636580000|2024-08-26 01:43:00|355.65|353.65|355.71|353.71|355.75|353.75|355.64|353.64|14
1724636590000|2024-08-26 01:43:10|355.72|353.72|355.72|353.72|355.72|353.72|355.72|353.72|1
1724636600000|2024-08-26 01:43:20|355.71|353.71|355.71|353.71|355.71|353.71|355.71|353.71|1
1724636610000|2024-08-26 01:43:30|355.67|353.67|355.56|353.56|355.67|353.67|355.56|353.56|7
1724636620000|2024-08-26 01:43:40|355.54|353.54|355.27|353.27|355.54|353.54|355.27|353.27|7
1724636630000|2024-08-26 01:43:50|355.28|353.28|354.99|352.99|355.35|353.35|354.96|352.96|24
1724636640000|2024-08-26 01:44:00|354.98|352.98|354.98|352.98|355.09|353.09|354.96|352.96|23
1724636650000|2024-08-26 01:44:10|354.97|352.97|354.97|352.97|355.04|353.04|354.82|352.82|24
1724636660000|2024-08-26 01:44:20|354.98|352.98|355.21|353.21|355.24|353.24|354.97|352.97|25
1724636670000|2024-08-26 01:44:30|355.2|353.2|355.19|353.19|355.26|353.26|355.18|353.18|16
1724636680000|2024-08-26 01:44:40|355.21|353.21|355.03|353.03|355.21|353.21|354.97|352.97|17
1724636690000|2024-08-26 01:44:50|355.01|353.01|355.29|353.29|355.31|353.31|355.01|353.01|18
1724636700000|2024-08-26 01:45:00|355.31|353.31|355.24|353.24|355.34|353.34|355.22|353.22|16
1724636710000|2024-08-26 01:45:10|355.25|353.25|355.18|353.18|355.25|353.25|355.07|353.07|19
1724636720000|2024-08-26 01:45:20|355.31|353.31|355.2|353.2|355.31|353.31|355.2|353.2|18
1724636730000|2024-08-26 01:45:30|355.22|353.22|355.3|353.3|355.4|353.4|355.18|353.18|26
1724636740000|2024-08-26 01:45:40|355.25|353.25|355.49|353.49|355.52|353.52|355.22|353.22|23
1724636750000|2024-08-26 01:45:50|355.5|353.5|355.51|353.51|355.51|353.51|355.5|353.5|2
1724636760000|2024-08-26 01:46:00|355.52|353.52|355.52|353.52|355.59|353.59|355.48|353.48|15
1724636770000|2024-08-26 01:46:10|355.54|353.54|355.64|353.64|355.64|353.64|355.54|353.54|9
1724636780000|2024-08-26 01:46:20|355.62|353.62|355.44|353.44|355.63|353.63|355.42|353.42|12
1724636790000|2024-08-26 01:46:30|355.45|353.45|355.6|353.6|355.6|353.6|355.41|353.41|13
1724636800000|2024-08-26 01:46:40|355.63|353.63|355.64|353.64|355.64|353.64|355.63|353.63|2
1724636810000|2024-08-26 01:46:50|355.62|353.62|355.64|353.64|355.64|353.64|355.62|353.62|3
1724636880000|2024-08-26 01:48:00|355.65|353.65|355.66|353.66|355.66|353.66|355.65|353.65|2
1724636890000|2024-08-26 01:48:10|355.68|353.68|355.71|353.71|355.71|353.71|355.68|353.68|2
1724636900000|2024-08-26 01:48:20|355.72|353.72|355.6|353.6|355.72|353.72|355.57|353.57|14
1724636910000|2024-08-26 01:48:30|355.61|353.61|355.57|353.57|355.62|353.62|355.57|353.57|9
1724636920000|2024-08-26 01:48:40|355.6|353.6|355.61|353.61|355.62|353.62|355.59|353.59|8
1724636930000|2024-08-26 01:48:50|355.59|353.59|355.58|353.58|355.6|353.6|355.58|353.58|3
1724636940000|2024-08-26 01:49:00|355.59|353.59|355.61|353.61|355.64|353.64|355.59|353.59|12
1724636950000|2024-08-26 01:49:10|355.62|353.62|355.64|353.64|355.64|353.64|355.61|353.61|5
1724636970000|2024-08-26 01:49:30|355.66|353.66|355.64|353.64|355.66|353.66|355.64|353.64|2
1724636980000|2024-08-26 01:49:40|355.58|353.58|355.58|353.58|355.59|353.59|355.58|353.58|3
1724636990000|2024-08-26 01:49:50|355.56|353.56|355.53|353.53|355.58|353.58|355.53|353.53|10
1724637000000|2024-08-26 01:50:00|355.45|353.45|355.34|353.34|355.45|353.45|355.34|353.34|7
1724637010000|2024-08-26 01:50:10|355.21|353.21|355.16|353.16|355.21|353.21|355.16|353.16|4
1724637020000|2024-08-26 01:50:20|355.1|353.1|354.82|352.82|355.1|353.1|354.82|352.82|12
1724637030000|2024-08-26 01:50:30|354.81|352.81|354.52|352.52|354.81|352.81|354.29|352.29|21
1724637040000|2024-08-26 01:50:40|354.51|352.51|354.67|352.67|354.68|352.68|354.48|352.48|26
1724637050000|2024-08-26 01:50:50|354.69|352.69|354.53|352.53|354.69|352.69|354.49|352.49|14
1724637060000|2024-08-26 01:51:00|354.56|352.56|354.36|352.36|354.57|352.57|354.36|352.36|18
1724637070000|2024-08-26 01:51:10|354.33|352.33|354.26|352.26|354.42|352.42|354.2|352.2|26
1724637080000|2024-08-26 01:51:20|354.31|352.31|354.29|352.29|354.39|352.39|354.26|352.26|19
1724637090000|2024-08-26 01:51:30|354.28|352.28|354.48|352.48|354.48|352.48|354.19|352.19|21
1724637100000|2024-08-26 01:51:40|354.44|352.44|354.66|352.66|354.66|352.66|354.43|352.43|19
1724637110000|2024-08-26 01:51:50|354.67|352.67|354.51|352.51|354.69|352.69|354.51|352.51|16
1724637120000|2024-08-26 01:52:00|354.52|352.52|354.53|352.53|354.65|352.65|354.52|352.52|15
1724637130000|2024-08-26 01:52:10|354.54|352.54|354.48|352.48|354.59|352.59|354.45|352.45|13
1724637140000|2024-08-26 01:52:20|354.47|352.47|354.69|352.69|354.69|352.69|354.47|352.47|10
1724637150000|2024-08-26 01:52:30|354.7|352.7|354.82|352.82|354.94|352.94|354.7|352.7|23
1724637160000|2024-08-26 01:52:40|354.8|352.8|354.81|352.81|354.82|352.82|354.8|352.8|3
1724637170000|2024-08-26 01:52:50|354.82|352.82|354.78|352.78|354.85|352.85|354.78|352.78|13
1724637180000|2024-08-26 01:53:00|354.75|352.75|354.7|352.7|354.77|352.77|354.7|352.7|20
1724637190000|2024-08-26 01:53:10|354.71|352.71|354.76|352.76|354.76|352.76|354.69|352.69|10
1724637200000|2024-08-26 01:53:20|354.75|352.75|354.59|352.59|354.76|352.76|354.59|352.59|14
1724637210000|2024-08-26 01:53:30|354.61|352.61|354.52|352.52|354.62|352.62|354.52|352.52|22
1724637220000|2024-08-26 01:53:40|354.45|352.45|354.45|352.45|354.45|352.45|354.42|352.42|5
1724637230000|2024-08-26 01:53:50|354.44|352.44|354.41|352.41|354.45|352.45|354.4|352.4|16
1724637240000|2024-08-26 01:54:00|354.42|352.42|354.44|352.44|354.44|352.44|354.42|352.42|3
1724637250000|2024-08-26 01:54:10|354.45|352.45|354.36|352.36|354.45|352.45|354.33|352.33|9
1724637260000|2024-08-26 01:54:20|354.35|352.35|354.6|352.6|354.62|352.62|354.35|352.35|11
1724637270000|2024-08-26 01:54:30|354.59|352.59|354.45|352.45|354.6|352.6|354.45|352.45|11
1724637280000|2024-08-26 01:54:40|354.46|352.46|354.43|352.43|354.46|352.46|354.43|352.43|5
1724637290000|2024-08-26 01:54:50|354.42|352.42|354.39|352.39|354.43|352.43|354.39|352.39|7
1724637300000|2024-08-26 01:55:00|354.41|352.41|354.35|352.35|354.44|352.44|354.35|352.35|13
1724637310000|2024-08-26 01:55:10|354.37|352.37|354.57|352.57|354.57|352.57|354.36|352.36|20
1724637320000|2024-08-26 01:55:20|354.59|352.59|354.56|352.56|354.59|352.59|354.53|352.53|15
1724637330000|2024-08-26 01:55:30|354.55|352.55|354.56|352.56|354.56|352.56|354.55|352.55|2
1724637340000|2024-08-26 01:55:40|354.57|352.57|354.58|352.58|354.59|352.59|354.57|352.57|5
1724637350000|2024-08-26 01:55:50|354.56|352.56|354.56|352.56|354.56|352.56|354.56|352.56|1
1724637360000|2024-08-26 01:56:00|354.57|352.57|354.68|352.68|354.69|352.69|354.57|352.57|10
1724637370000|2024-08-26 01:56:10|354.69|352.69|354.71|352.71|354.71|352.71|354.67|352.67|12
1724637380000|2024-08-26 01:56:20|354.7|352.7|354.72|352.72|354.73|352.73|354.7|352.7|5
1724637390000|2024-08-26 01:56:30|354.71|352.71|354.74|352.74|354.74|352.74|354.71|352.71|10
1724637400000|2024-08-26 01:56:40|354.73|352.73|354.74|352.74|354.74|352.74|354.73|352.73|10
1724637420000|2024-08-26 01:57:00|354.72|352.72|354.6|352.6|354.72|352.72|354.6|352.6|2
1724637430000|2024-08-26 01:57:10|354.58|352.58|354.53|352.53|354.58|352.58|354.44|352.44|21
1724637440000|2024-08-26 01:57:20|354.52|352.52|354.57|352.57|354.57|352.57|354.47|352.47|21
1724637450000|2024-08-26 01:57:30|354.51|352.51|354.49|352.49|354.51|352.51|354.47|352.47|8
1724637460000|2024-08-26 01:57:40|354.48|352.48|354.46|352.46|354.48|352.48|354.46|352.46|5
1724637470000|2024-08-26 01:57:50|354.42|352.42|354.49|352.49|354.49|352.49|354.42|352.42|6
1724637480000|2024-08-26 01:58:00|354.52|352.52|354.56|352.56|354.57|352.57|354.48|352.48|10
1724637490000|2024-08-26 01:58:10|354.57|352.57|354.61|352.61|354.61|352.61|354.52|352.52|10
1724637500000|2024-08-26 01:58:20|354.59|352.59|354.62|352.62|354.62|352.62|354.59|352.59|7
1724637510000|2024-08-26 01:58:30|354.63|352.63|354.65|352.65|354.65|352.65|354.62|352.62|4
1724637520000|2024-08-26 01:58:40|354.69|352.69|354.69|352.69|354.71|352.71|354.66|352.66|8
1724637530000|2024-08-26 01:58:50|354.67|352.67|354.39|352.39|354.68|352.68|354.39|352.39|15
1724637540000|2024-08-26 01:59:00|354.41|352.41|354.44|352.44|354.47|352.47|354.41|352.41|17
1724637550000|2024-08-26 01:59:10|354.43|352.43|354.5|352.5|354.5|352.5|354.43|352.43|10
1724637560000|2024-08-26 01:59:20|354.49|352.49|354.37|352.37|354.49|352.49|354.37|352.37|9
1724637570000|2024-08-26 01:59:30|354.38|352.38|354.39|352.39|354.39|352.39|354.37|352.37|6
1724637580000|2024-08-26 01:59:40|354.38|352.38|354.5|352.5|354.5|352.5|354.38|352.38|13
1724637590000|2024-08-26 01:59:50|354.51|352.51|354.47|352.47|354.53|352.53|354.47|352.47|11
1724637600000|2024-08-26 02:00:00|354.46|352.46|354.57|352.57|354.62|352.62|354.42|352.42|27
1724637610000|2024-08-26 02:00:10|354.54|352.54|354.49|352.49|354.54|352.54|354.45|352.45|7
1724637620000|2024-08-26 02:00:20|354.53|352.53|354.58|352.58|354.6|352.6|354.49|352.49|21
1724637630000|2024-08-26 02:00:30|354.55|352.55|354.56|352.56|354.56|352.56|354.51|352.51|10
1724637640000|2024-08-26 02:00:40|354.55|352.55|354.71|352.71|354.74|352.74|354.55|352.55|20
1724637650000|2024-08-26 02:00:50|354.73|352.73|354.74|352.74|354.74|352.74|354.71|352.71|4
1724637670000|2024-08-26 02:01:10|354.75|352.75|354.77|352.77|354.78|352.78|354.75|352.75|7
1724637680000|2024-08-26 02:01:20|354.74|352.74|354.74|352.74|354.74|352.74|354.74|352.74|1
1724637690000|2024-08-26 02:01:30|354.72|352.72|354.64|352.64|354.72|352.72|354.62|352.62|5
1724637700000|2024-08-26 02:01:40|354.63|352.63|354.46|352.46|354.65|352.65|354.46|352.46|13
1724637710000|2024-08-26 02:01:50|354.48|352.48|354.46|352.46|354.48|352.48|354.46|352.46|3
1724637720000|2024-08-26 02:02:00|354.48|352.48|354.47|352.47|354.48|352.48|354.47|352.47|4
1724637730000|2024-08-26 02:02:10|354.48|352.48|354.44|352.44|354.48|352.48|354.43|352.43|13
1724637740000|2024-08-26 02:02:20|354.45|352.45|354.67|352.67|354.67|352.67|354.44|352.44|9
1724637750000|2024-08-26 02:02:30|354.66|352.66|354.51|352.51|354.66|352.66|354.5|352.5|14
1724637760000|2024-08-26 02:02:40|354.5|352.5|354.46|352.46|354.51|352.51|354.46|352.46|9
1724637770000|2024-08-26 02:02:50|354.48|352.48|354.64|352.64|354.64|352.64|354.48|352.48|11
1724637780000|2024-08-26 02:03:00|354.7|352.7|354.65|352.65|354.7|352.7|354.65|352.65|3
1724637790000|2024-08-26 02:03:10|354.61|352.61|354.51|352.51|354.61|352.61|354.49|352.49|18
1724637800000|2024-08-26 02:03:20|354.52|352.52|354.59|352.59|354.6|352.6|354.52|352.52|10
1724637810000|2024-08-26 02:03:30|354.58|352.58|354.62|352.62|354.65|352.65|354.58|352.58|9
1724637820000|2024-08-26 02:03:40|354.61|352.61|354.66|352.66|354.68|352.68|354.61|352.61|9
1724637830000|2024-08-26 02:03:50|354.67|352.67|354.74|352.74|354.74|352.74|354.67|352.67|8
1724637850000|2024-08-26 02:04:10|354.72|352.72|354.65|352.65|354.72|352.72|354.65|352.65|4
1724637860000|2024-08-26 02:04:20|354.53|352.53|354.4|352.4|354.53|352.53|354.4|352.4|5
1724637870000|2024-08-26 02:04:30|354.39|352.39|354.33|352.33|354.4|352.4|354.32|352.32|6
1724637880000|2024-08-26 02:04:40|354.27|352.27|354.27|352.27|354.31|352.31|354.2|352.2|10
1724637890000|2024-08-26 02:04:50|354.26|352.26|354.29|352.29|354.31|352.31|354.26|352.26|7
1724637900000|2024-08-26 02:05:00|354.26|352.26|353.93|351.93|354.29|352.29|353.93|351.93|18
1724637910000|2024-08-26 02:05:10|353.95|351.95|353.73|351.73|353.95|351.95|353.73|351.73|16
1724637920000|2024-08-26 02:05:20|353.7|351.7|353.66|351.66|353.7|351.7|353.63|351.63|9
1724637930000|2024-08-26 02:05:30|353.59|351.59|353.41|351.41|353.59|351.59|353.32|351.32|19
1724637940000|2024-08-26 02:05:40|353.46|351.46|353.45|351.45|353.69|351.69|353.44|351.44|24
1724637950000|2024-08-26 02:05:50|353.46|351.46|353.42|351.42|353.46|351.46|353.4|351.4|9
1724637960000|2024-08-26 02:06:00|353.44|351.44|353.62|351.62|353.66|351.66|353.44|351.44|30
1724637970000|2024-08-26 02:06:10|353.61|351.61|353.73|351.73|353.76|351.76|353.54|351.54|20
1724637980000|2024-08-26 02:06:20|353.75|351.75|353.99|351.99|354|352|353.75|351.75|14
1724637990000|2024-08-26 02:06:30|353.98|351.98|353.92|351.92|354|352|353.91|351.91|25
1724638000000|2024-08-26 02:06:40|353.9|351.9|354|352|354|352|353.88|351.88|12
1724638010000|2024-08-26 02:06:50|354.02|352.02|354.01|352.01|354.09|352.09|354.01|352.01|15
1724638020000|2024-08-26 02:07:00|353.93|351.93|353.78|351.78|353.93|351.93|353.78|351.78|10
1724638030000|2024-08-26 02:07:10|353.8|351.8|353.67|351.67|353.8|351.8|353.65|351.65|10
1724638040000|2024-08-26 02:07:20|353.66|351.66|353.66|351.66|353.67|351.67|353.65|351.65|5
1724638050000|2024-08-26 02:07:30|353.65|351.65|353.65|351.65|353.65|351.65|353.64|351.64|3
1724638060000|2024-08-26 02:07:40|353.64|351.64|353.65|351.65|353.65|351.65|353.62|351.62|5
1724638070000|2024-08-26 02:07:50|353.59|351.59|353.61|351.61|353.61|351.61|353.57|351.57|13
1724638080000|2024-08-26 02:08:00|353.59|351.59|353.47|351.47|353.59|351.59|353.43|351.43|10
1724638090000|2024-08-26 02:08:10|353.48|351.48|353.44|351.44|353.48|351.48|353.42|351.42|16
1724638100000|2024-08-26 02:08:20|353.45|351.45|353.42|351.42|353.53|351.53|353.4|351.4|12
1724638110000|2024-08-26 02:08:30|353.41|351.41|353.42|351.42|353.42|351.42|353.4|351.4|5
1724638120000|2024-08-26 02:08:40|353.41|351.41|353.37|351.37|353.41|351.41|353.16|351.16|23
1724638130000|2024-08-26 02:08:50|353.38|351.38|353.48|351.48|353.51|351.51|353.38|351.38|17
1724638140000|2024-08-26 02:09:00|353.47|351.47|353.58|351.58|353.59|351.59|353.44|351.44|18
1724638150000|2024-08-26 02:09:10|353.59|351.59|353.54|351.54|353.59|351.59|353.46|351.46|14
1724638160000|2024-08-26 02:09:20|353.56|351.56|353.64|351.64|353.64|351.64|353.56|351.56|7
1724638170000|2024-08-26 02:09:30|353.62|351.62|353.63|351.63|353.63|351.63|353.62|351.62|2
1724638180000|2024-08-26 02:09:40|353.64|351.64|353.62|351.62|353.64|351.64|353.62|351.62|4
1724638190000|2024-08-26 02:09:50|353.61|351.61|353.54|351.54|353.61|351.61|353.54|351.54|8
1724638200000|2024-08-26 02:10:00|353.56|351.56|353.64|351.64|353.64|351.64|353.56|351.56|17
1724638210000|2024-08-26 02:10:10|353.62|351.62|353.62|351.62|353.63|351.63|353.62|351.62|3
1724638220000|2024-08-26 02:10:20|353.6|351.6|353.55|351.55|353.64|351.64|353.55|351.55|11
1724638230000|2024-08-26 02:10:30|353.56|351.56|353.6|351.6|353.63|351.63|353.54|351.54|15
1724638240000|2024-08-26 02:10:40|353.61|351.61|353.5|351.5|353.62|351.62|353.5|351.5|13
1724638250000|2024-08-26 02:10:50|353.47|351.47|353.46|351.46|353.5|351.5|353.44|351.44|9
1724638260000|2024-08-26 02:11:00|353.45|351.45|353.25|351.25|353.45|351.45|353.25|351.25|12
1724638270000|2024-08-26 02:11:10|353.29|351.29|353.4|351.4|353.4|351.4|353.29|351.29|8
1724638280000|2024-08-26 02:11:20|353.39|351.39|353.34|351.34|353.39|351.39|353.22|351.22|16
1724638290000|2024-08-26 02:11:30|353.35|351.35|353.24|351.24|353.35|351.35|353.23|351.23|17
1724638300000|2024-08-26 02:11:40|353.23|351.23|353.12|351.12|353.23|351.23|353.12|351.12|12
1724638310000|2024-08-26 02:11:50|353.24|351.24|353.12|351.12|353.26|351.26|353.12|351.12|10
1724638320000|2024-08-26 02:12:00|353.14|351.14|353.25|351.25|353.25|351.25|353.14|351.14|9
1724638330000|2024-08-26 02:12:10|353.29|351.29|353.52|351.52|353.54|351.54|353.29|351.29|28
1724638340000|2024-08-26 02:12:20|353.47|351.47|353.54|351.54|353.59|351.59|353.47|351.47|12
1724638350000|2024-08-26 02:12:30|353.59|351.59|353.59|351.59|353.64|351.64|353.59|351.59|12
1724638360000|2024-08-26 02:12:40|353.58|351.58|353.58|351.58|353.58|351.58|353.5|351.5|13
1724638370000|2024-08-26 02:12:50|353.59|351.59|353.58|351.58|353.59|351.59|353.58|351.58|2
1724638380000|2024-08-26 02:13:00|353.56|351.56|353.56|351.56|353.57|351.57|353.55|351.55|6
1724638390000|2024-08-26 02:13:10|353.57|351.57|353.56|351.56|353.57|351.57|353.55|351.55|5
1724638400000|2024-08-26 02:13:20|353.55|351.55|353.55|351.55|353.57|351.57|353.51|351.51|5
1724638410000|2024-08-26 02:13:30|353.54|351.54|353.26|351.26|353.54|351.54|353.26|351.26|7
1724638420000|2024-08-26 02:13:40|353.27|351.27|353.27|351.27|353.27|351.27|353.27|351.27|1
1724638430000|2024-08-26 02:13:50|353.26|351.26|353.33|351.33|353.33|351.33|353.26|351.26|7
1724638440000|2024-08-26 02:14:00|353.35|351.35|353.37|351.37|353.49|351.49|353.35|351.35|10
1724638450000|2024-08-26 02:14:10|353.41|351.41|353.42|351.42|353.45|351.45|353.41|351.41|10
1724638460000|2024-08-26 02:14:20|353.41|351.41|353.35|351.35|353.41|351.41|353.23|351.23|21
1724638470000|2024-08-26 02:14:30|353.33|351.33|353.39|351.39|353.39|351.39|353.33|351.33|7
1724638480000|2024-08-26 02:14:40|353.38|351.38|353.41|351.41|353.46|351.46|353.35|351.35|10
1724638490000|2024-08-26 02:14:50|353.39|351.39|353.51|351.51|353.51|351.51|353.37|351.37|10
1724638500000|2024-08-26 02:15:00|353.57|351.57|353.49|351.49|353.6|351.6|353.47|351.47|18
1724638510000|2024-08-26 02:15:10|353.48|351.48|353.28|351.28|353.48|351.48|353.28|351.28|11
1724638520000|2024-08-26 02:15:20|353.32|351.32|353.46|351.46|353.46|351.46|353.32|351.32|13
1724638530000|2024-08-26 02:15:30|353.48|351.48|353.63|351.63|353.63|351.63|353.48|351.48|16
1724638540000|2024-08-26 02:15:40|353.61|351.61|353.64|351.64|353.64|351.64|353.59|351.59|9
1724638560000|2024-08-26 02:16:00|353.62|351.62|353.44|351.44|353.63|351.63|353.44|351.44|5
1724638570000|2024-08-26 02:16:10|353.4|351.4|353.41|351.41|353.42|351.42|353.4|351.4|3
1724638580000|2024-08-26 02:16:20|353.4|351.4|353.3|351.3|353.48|351.48|353.28|351.28|18
1724638590000|2024-08-26 02:16:30|353.32|351.32|353.32|351.32|353.33|351.33|353.3|351.3|10
1724638600000|2024-08-26 02:16:40|353.35|351.35|353.34|351.34|353.41|351.41|353.31|351.31|15
1724638610000|2024-08-26 02:16:50|353.33|351.33|353.33|351.33|353.37|351.37|353.32|351.32|10
1724638620000|2024-08-26 02:17:00|353.3|351.3|353.2|351.2|353.3|351.3|353.2|351.2|18
1724638630000|2024-08-26 02:17:10|353.15|351.15|353.19|351.19|353.21|351.21|353.08|351.08|16
1724638640000|2024-08-26 02:17:20|353.2|351.2|353.31|351.31|353.31|351.31|353.15|351.15|14
1724638650000|2024-08-26 02:17:30|353.25|351.25|353.3|351.3|353.32|351.32|353.22|351.22|20
1724638660000|2024-08-26 02:17:40|353.35|351.35|353.41|351.41|353.41|351.41|353.32|351.32|5
1724638680000|2024-08-26 02:18:00|353.38|351.38|353.41|351.41|353.41|351.41|353.3|351.3|12
1724638690000|2024-08-26 02:18:10|353.37|351.37|353.37|351.37|353.37|351.37|353.34|351.34|3
1724638700000|2024-08-26 02:18:20|353.41|351.41|353.41|351.41|353.41|351.41|353.41|351.41|1
1724638710000|2024-08-26 02:18:30|353.38|351.38|353.36|351.36|353.38|351.38|353.33|351.33|4
1724638720000|2024-08-26 02:18:40|353.41|351.41|353.41|351.41|353.41|351.41|353.41|351.41|1
1724638730000|2024-08-26 02:18:50|353.37|351.37|353.36|351.36|353.37|351.37|353.36|351.36|2
1724638740000|2024-08-26 02:19:00|353.35|351.35|353.02|351.02|353.36|351.36|353|351|18
1724638750000|2024-08-26 02:19:10|353.03|351.03|353.06|351.06|353.12|351.12|353.02|351.02|21
1724638760000|2024-08-26 02:19:20|353.11|351.11|353.07|351.07|353.13|351.13|353.07|351.07|16
1724638770000|2024-08-26 02:19:30|353.08|351.08|353.06|351.06|353.11|351.11|353.06|351.06|13
1724638780000|2024-08-26 02:19:40|353.05|351.05|352.97|350.97|353.06|351.06|352.96|350.96|14
1724638790000|2024-08-26 02:19:50|352.94|350.94|353.04|351.04|353.07|351.07|352.8|350.8|24
1724638800000|2024-08-26 02:20:00|353|351|352.96|350.96|353.03|351.03|352.91|350.91|19
1724638810000|2024-08-26 02:20:10|353.03|351.03|352.7|350.7|353.24|351.24|352.67|350.67|33
1724638820000|2024-08-26 02:20:20|352.74|350.74|352.68|350.68|352.75|350.75|352.56|350.56|22
1724638830000|2024-08-26 02:20:30|352.69|350.69|352.68|350.68|352.73|350.73|352.53|350.53|17
1724638840000|2024-08-26 02:20:40|352.7|350.7|352.15|350.15|352.74|350.74|352.07|350.07|27
1724638850000|2024-08-26 02:20:50|352.16|350.16|352.61|350.61|352.61|350.61|352.15|350.15|34
1724638860000|2024-08-26 02:21:00|352.64|350.64|352.88|350.88|352.94|350.94|352.57|350.57|27
1724638870000|2024-08-26 02:21:10|352.89|350.89|353.13|351.13|353.13|351.13|352.77|350.77|24
1724638880000|2024-08-26 02:21:20|353.09|351.09|352.73|350.73|353.09|351.09|352.72|350.72|28
1724638890000|2024-08-26 02:21:30|352.78|350.78|352.81|350.81|353.06|351.06|352.76|350.76|27
1724638900000|2024-08-26 02:21:40|352.83|350.83|352.94|350.94|353.02|351.02|352.81|350.81|19
1724638910000|2024-08-26 02:21:50|352.95|350.95|352.98|350.98|353.04|351.04|352.95|350.95|17
1724638920000|2024-08-26 02:22:00|352.99|350.99|353.05|351.05|353.05|351.05|352.97|350.97|21
1724638930000|2024-08-26 02:22:10|353.06|351.06|353.27|351.27|353.27|351.27|352.96|350.96|22
1724638940000|2024-08-26 02:22:20|353.29|351.29|353.35|351.35|353.36|351.36|353.27|351.27|18
1724638950000|2024-08-26 02:22:30|353.36|351.36|353.33|351.33|353.41|351.41|353.31|351.31|15
1724638960000|2024-08-26 02:22:40|353.31|351.31|353.37|351.37|353.41|351.41|353.31|351.31|10
1724638970000|2024-08-26 02:22:50|353.34|351.34|353.35|351.35|353.39|351.39|353.34|351.34|9
1724638980000|2024-08-26 02:23:00|353.33|351.33|353.15|351.15|353.33|351.33|353.11|351.11|21
1724638990000|2024-08-26 02:23:10|353.11|351.11|353|351|353.15|351.15|353|351|20
1724639000000|2024-08-26 02:23:20|352.99|350.99|353.13|351.13|353.14|351.14|352.98|350.98|18
1724639010000|2024-08-26 02:23:30|353.14|351.14|353.1|351.1|353.21|351.21|353.09|351.09|15
1724639020000|2024-08-26 02:23:40|353.12|351.12|353.25|351.25|353.25|351.25|353.1|351.1|11
1724639030000|2024-08-26 02:23:50|353.27|351.27|353.3|351.3|353.38|351.38|353.27|351.27|19
1724639040000|2024-08-26 02:24:00|353.31|351.31|353.36|351.36|353.39|351.39|353.31|351.31|16
1724639050000|2024-08-26 02:24:10|353.37|351.37|353.41|351.41|353.41|351.41|353.37|351.37|4
1724639060000|2024-08-26 02:24:20|353.45|351.45|353.62|351.62|353.62|351.62|353.45|351.45|9
1724639070000|2024-08-26 02:24:30|353.63|351.63|353.6|351.6|353.64|351.64|353.59|351.59|13
1724639080000|2024-08-26 02:24:40|353.61|351.61|353.68|351.68|353.7|351.7|353.59|351.59|7
1724639090000|2024-08-26 02:24:50|353.69|351.69|353.69|351.69|353.69|351.69|353.69|351.69|1
1724639100000|2024-08-26 02:25:00|353.71|351.71|353.69|351.69|353.72|351.72|353.68|351.68|7
1724639110000|2024-08-26 02:25:10|353.72|351.72|353.98|351.98|353.98|351.98|353.72|351.72|4
1724639120000|2024-08-26 02:25:20|353.99|351.99|353.99|351.99|353.99|351.99|353.99|351.99|1
1724639130000|2024-08-26 02:25:30|354.02|352.02|354.08|352.08|354.08|352.08|354.02|352.02|3
1724639140000|2024-08-26 02:25:40|354.11|352.11|354.09|352.09|354.11|352.11|354.09|352.09|2
1724639150000|2024-08-26 02:25:50|354.1|352.1|354.11|352.11|354.13|352.13|354.1|352.1|6
1724639160000|2024-08-26 02:26:00|354.09|352.09|354.27|352.27|354.27|352.27|354.09|352.09|6
1724639170000|2024-08-26 02:26:10|354.28|352.28|354.34|352.34|354.34|352.34|354.28|352.28|8
1724639180000|2024-08-26 02:26:20|354.35|352.35|354.52|352.52|354.52|352.52|354.35|352.35|6
1724639190000|2024-08-26 02:26:30|354.54|352.54|354.52|352.52|354.54|352.54|354.52|352.52|2
1724639200000|2024-08-26 02:26:40|354.53|352.53|354.52|352.52|354.57|352.57|354.52|352.52|6
1724639210000|2024-08-26 02:26:50|354.51|352.51|354.45|352.45|354.51|352.51|354.45|352.45|6
1724639220000|2024-08-26 02:27:00|354.39|352.39|354.37|352.37|354.42|352.42|354.33|352.33|16
1724639230000|2024-08-26 02:27:10|354.35|352.35|354.32|352.32|354.37|352.37|354.32|352.32|8
1724639240000|2024-08-26 02:27:20|354.34|352.34|354.46|352.46|354.46|352.46|354.34|352.34|10
1724639250000|2024-08-26 02:27:30|354.47|352.47|354.52|352.52|354.52|352.52|354.46|352.46|8
1724639260000|2024-08-26 02:27:40|354.5|352.5|354.48|352.48|354.52|352.52|354.48|352.48|7
1724639270000|2024-08-26 02:27:50|354.49|352.49|354.46|352.46|354.51|352.51|354.46|352.46|9
1724639280000|2024-08-26 02:28:00|354.48|352.48|354.46|352.46|354.48|352.48|354.43|352.43|6
1724639290000|2024-08-26 02:28:10|354.44|352.44|354.4|352.4|354.47|352.47|354.4|352.4|5
1724639300000|2024-08-26 02:28:20|354.39|352.39|354.4|352.4|354.4|352.4|354.36|352.36|7
1724639310000|2024-08-26 02:28:30|354.45|352.45|354.41|352.41|354.45|352.45|354.41|352.41|2
1724639320000|2024-08-26 02:28:40|354.4|352.4|354.4|352.4|354.41|352.41|354.38|352.38|11
1724639330000|2024-08-26 02:28:50|354.38|352.38|354.35|352.35|354.39|352.39|354.35|352.35|5
1724639340000|2024-08-26 02:29:00|354.34|352.34|354.34|352.34|354.34|352.34|354.32|352.32|6
1724639350000|2024-08-26 02:29:10|354.37|352.37|354.34|352.34|354.4|352.4|354.33|352.33|15
1724639360000|2024-08-26 02:29:20|354.35|352.35|354.26|352.26|354.35|352.35|354.16|352.16|16
1724639370000|2024-08-26 02:29:30|354.22|352.22|354.29|352.29|354.3|352.3|354.21|352.21|14
1724639380000|2024-08-26 02:29:40|354.27|352.27|354.22|352.22|354.29|352.29|354.22|352.22|11
1724639390000|2024-08-26 02:29:50|354.23|352.23|354.23|352.23|354.23|352.23|354.18|352.18|8
1724639400000|2024-08-26 02:30:00|354.29|352.29|354.37|352.37|354.43|352.43|354.29|352.29|16
1724639410000|2024-08-26 02:30:10|354.36|352.36|354.29|352.29|354.38|352.38|354.27|352.27|16
1724639420000|2024-08-26 02:30:20|354.28|352.28|354.3|352.3|354.3|352.3|354.26|352.26|10
1724639430000|2024-08-26 02:30:30|354.28|352.28|354.24|352.24|354.42|352.42|354.22|352.22|18
1724639440000|2024-08-26 02:30:40|354.23|352.23|354.33|352.33|354.37|352.37|354.22|352.22|18
1724639450000|2024-08-26 02:30:50|354.29|352.29|354.16|352.16|354.29|352.29|354.16|352.16|17
1724639460000|2024-08-26 02:31:00|354.2|352.2|354.17|352.17|354.22|352.22|354.17|352.17|17
1724639470000|2024-08-26 02:31:10|354.18|352.18|354.2|352.2|354.22|352.22|354.18|352.18|13
1724639480000|2024-08-26 02:31:20|354.17|352.17|354.39|352.39|354.4|352.4|354.16|352.16|20
1724639490000|2024-08-26 02:31:30|354.33|352.33|354.38|352.38|354.42|352.42|354.31|352.31|13
1724639500000|2024-08-26 02:31:40|354.39|352.39|354.24|352.24|354.39|352.39|354.23|352.23|13
1724639510000|2024-08-26 02:31:50|354.23|352.23|354.29|352.29|354.31|352.31|354.17|352.17|11
1724639520000|2024-08-26 02:32:00|354.3|352.3|354.27|352.27|354.3|352.3|354.18|352.18|16
1724639530000|2024-08-26 02:32:10|354.26|352.26|354.27|352.27|354.29|352.29|354.26|352.26|9
1724639540000|2024-08-26 02:32:20|354.28|352.28|354.2|352.2|354.31|352.31|354.2|352.2|16
1724639550000|2024-08-26 02:32:30|354.18|352.18|354.3|352.3|354.32|352.32|354.12|352.12|12
1724639560000|2024-08-26 02:32:40|354.29|352.29|354.37|352.37|354.37|352.37|354.29|352.29|15
1724639570000|2024-08-26 02:32:50|354.39|352.39|354.38|352.38|354.43|352.43|354.35|352.35|18
1724639580000|2024-08-26 02:33:00|354.32|352.32|354.44|352.44|354.49|352.49|354.3|352.3|22
1724639590000|2024-08-26 02:33:10|354.45|352.45|354.52|352.52|354.52|352.52|354.45|352.45|16
1724639600000|2024-08-26 02:33:20|354.47|352.47|354.47|352.47|354.48|352.48|354.47|352.47|5
1724639610000|2024-08-26 02:33:30|354.46|352.46|354.52|352.52|354.52|352.52|354.46|352.46|9
1724639670000|2024-08-26 02:34:30|354.51|352.51|354.45|352.45|354.51|352.51|354.42|352.42|7
1724639680000|2024-08-26 02:34:40|354.43|352.43|354.38|352.38|354.44|352.44|354.31|352.31|12
1724639690000|2024-08-26 02:34:50|354.37|352.37|354.41|352.41|354.42|352.42|354.36|352.36|7
1724639700000|2024-08-26 02:35:00|354.33|352.33|354.35|352.35|354.43|352.43|354.33|352.33|14
1724639710000|2024-08-26 02:35:10|354.32|352.32|354.32|352.32|354.32|352.32|354.27|352.27|17
1724639720000|2024-08-26 02:35:20|354.33|352.33|354.48|352.48|354.48|352.48|354.33|352.33|20
1724639730000|2024-08-26 02:35:30|354.46|352.46|354.39|352.39|354.46|352.46|354.38|352.38|10
1724639740000|2024-08-26 02:35:40|354.36|352.36|354.2|352.2|354.39|352.39|354.19|352.19|11
1724639750000|2024-08-26 02:35:50|354.21|352.21|354.22|352.22|354.22|352.22|354.21|352.21|2
1724639760000|2024-08-26 02:36:00|354.21|352.21|354.02|352.02|354.21|352.21|354|352|11
1724639770000|2024-08-26 02:36:10|354.01|352.01|354.03|352.03|354.03|352.03|353.98|351.98|16
1724639780000|2024-08-26 02:36:20|354.02|352.02|354.07|352.07|354.11|352.11|354.02|352.02|17
1724639790000|2024-08-26 02:36:30|354.06|352.06|353.99|351.99|354.07|352.07|353.95|351.95|8
1724639800000|2024-08-26 02:36:40|353.96|351.96|353.89|351.89|353.99|351.99|353.89|351.89|10
1724639810000|2024-08-26 02:36:50|353.92|351.92|353.91|351.91|353.93|351.93|353.89|351.89|11
1724639820000|2024-08-26 02:37:00|353.93|351.93|353.79|351.79|353.93|351.93|353.69|351.69|21
1724639830000|2024-08-26 02:37:10|353.82|351.82|353.9|351.9|353.94|351.94|353.81|351.81|19
1724639840000|2024-08-26 02:37:20|353.91|351.91|354.07|352.07|354.07|352.07|353.89|351.89|16
1724639850000|2024-08-26 02:37:30|354.06|352.06|354.09|352.09|354.16|352.16|354.04|352.04|18
1724639860000|2024-08-26 02:37:40|354.08|352.08|353.97|351.97|354.08|352.08|353.97|351.97|12
1724639870000|2024-08-26 02:37:50|353.94|351.94|353.93|351.93|353.97|351.97|353.88|351.88|16
1724639880000|2024-08-26 02:38:00|353.92|351.92|353.89|351.89|353.95|351.95|353.82|351.82|24
1724639890000|2024-08-26 02:38:10|353.88|351.88|353.85|351.85|353.91|351.91|353.83|351.83|12
1724639900000|2024-08-26 02:38:20|353.88|351.88|354.03|352.03|354.05|352.05|353.88|351.88|13
1724639910000|2024-08-26 02:38:30|354.02|352.02|354.03|352.03|354.09|352.09|354.02|352.02|11
1724639920000|2024-08-26 02:38:40|354.02|352.02|354.13|352.13|354.13|352.13|353.99|351.99|14
1724639930000|2024-08-26 02:38:50|354.14|352.14|354.14|352.14|354.17|352.17|354.13|352.13|13
1724639940000|2024-08-26 02:39:00|354.15|352.15|354.04|352.04|354.15|352.15|354.04|352.04|10
1724639950000|2024-08-26 02:39:10|354.02|352.02|354.01|352.01|354.02|352.02|354.01|352.01|2
1724639970000|2024-08-26 02:39:30|353.99|351.99|353.83|351.83|353.99|351.99|353.82|351.82|11
1724639980000|2024-08-26 02:39:40|353.82|351.82|353.81|351.81|353.87|351.87|353.81|351.81|15
1724639990000|2024-08-26 02:39:50|353.78|351.78|353.8|351.8|353.8|351.8|353.75|351.75|15
1724640000000|2024-08-26 02:40:00|353.79|351.79|353.77|351.77|353.79|351.79|353.77|351.77|6
1724640010000|2024-08-26 02:40:10|353.78|351.78|354.04|352.04|354.04|352.04|353.77|351.77|22
1724640020000|2024-08-26 02:40:20|354.02|352.02|353.99|351.99|354.08|352.08|353.93|351.93|17
1724640030000|2024-08-26 02:40:30|354.03|352.03|353.98|351.98|354.03|352.03|353.95|351.95|11
1724640040000|2024-08-26 02:40:40|353.99|351.99|353.99|351.99|353.99|351.99|353.92|351.92|6
1724640050000|2024-08-26 02:40:50|354|352|353.82|351.82|354|352|353.82|351.82|17
1724640060000|2024-08-26 02:41:00|353.84|351.84|353.95|351.95|353.96|351.96|353.84|351.84|17
1724640070000|2024-08-26 02:41:10|353.94|351.94|353.95|351.95|353.99|351.99|353.93|351.93|14
1724640080000|2024-08-26 02:41:20|353.94|351.94|353.9|351.9|354|352|353.9|351.9|18
1724640090000|2024-08-26 02:41:30|353.93|351.93|353.89|351.89|353.93|351.93|353.86|351.86|18
1724640100000|2024-08-26 02:41:40|353.9|351.9|353.91|351.91|353.92|351.92|353.89|351.89|10
1724640110000|2024-08-26 02:41:50|353.88|351.88|353.84|351.84|353.89|351.89|353.83|351.83|15
1724640120000|2024-08-26 02:42:00|353.87|351.87|353.94|351.94|353.95|351.95|353.86|351.86|16
1724640130000|2024-08-26 02:42:10|353.95|351.95|354.01|352.01|354.03|352.03|353.95|351.95|13
1724640140000|2024-08-26 02:42:20|354.02|352.02|354.03|352.03|354.03|352.03|354.02|352.02|4
1724640150000|2024-08-26 02:42:30|354.02|352.02|354.1|352.1|354.13|352.13|354.02|352.02|15
1724640160000|2024-08-26 02:42:40|354.11|352.11|354|352|354.11|352.11|353.97|351.97|12
1724640170000|2024-08-26 02:42:50|353.99|351.99|354|352|354|352|353.91|351.91|14
1724640180000|2024-08-26 02:43:00|354.01|352.01|353.97|351.97|354.04|352.04|353.94|351.94|17
1724640190000|2024-08-26 02:43:10|353.96|351.96|353.9|351.9|353.96|351.96|353.84|351.84|23
1724640200000|2024-08-26 02:43:20|353.92|351.92|354.04|352.04|354.05|352.05|353.92|351.92|16
1724640210000|2024-08-26 02:43:30|354.05|352.05|354.09|352.09|354.09|352.09|354.02|352.02|10
1724640220000|2024-08-26 02:43:40|354.08|352.08|354.18|352.18|354.18|352.18|354.06|352.06|13
1724640250000|2024-08-26 02:44:10|354.16|352.16|354.16|352.16|354.16|352.16|354.16|352.16|1
1724640260000|2024-08-26 02:44:20|354.18|352.18|354.12|352.12|354.18|352.18|354.12|352.12|4
1724640270000|2024-08-26 02:44:30|354.11|352.11|354.1|352.1|354.12|352.12|354.1|352.1|4
1724640280000|2024-08-26 02:44:40|354.09|352.09|354.04|352.04|354.09|352.09|354.01|352.01|15
1724640290000|2024-08-26 02:44:50|354.03|352.03|354.11|352.11|354.12|352.12|354.02|352.02|16
1724640300000|2024-08-26 02:45:00|354.08|352.08|354.08|352.08|354.11|352.11|354.08|352.08|22
1724640310000|2024-08-26 02:45:10|354.06|352.06|354.02|352.02|354.09|352.09|353.99|351.99|11
1724640320000|2024-08-26 02:45:20|354|352|354|352|354.01|352.01|353.93|351.93|17
1724640330000|2024-08-26 02:45:30|353.98|351.98|353.99|351.99|353.99|351.99|353.96|351.96|7
1724640340000|2024-08-26 02:45:40|353.98|351.98|353.87|351.87|353.98|351.98|353.86|351.86|12
1724640350000|2024-08-26 02:45:50|353.86|351.86|353.71|351.71|353.86|351.86|353.68|351.68|15
1724640360000|2024-08-26 02:46:00|353.72|351.72|353.71|351.71|353.75|351.75|353.7|351.7|24
1724640370000|2024-08-26 02:46:10|353.72|351.72|353.89|351.89|354.01|352.01|353.72|351.72|22
1724640380000|2024-08-26 02:46:20|353.91|351.91|353.86|351.86|353.91|351.91|353.81|351.81|11
1724640390000|2024-08-26 02:46:30|353.85|351.85|353.68|351.68|353.85|351.85|353.68|351.68|7
1724640400000|2024-08-26 02:46:40|353.69|351.69|353.67|351.67|353.74|351.74|353.67|351.67|12
1724640410000|2024-08-26 02:46:50|353.66|351.66|353.67|351.67|353.68|351.68|353.66|351.66|5
1724640420000|2024-08-26 02:47:00|353.69|351.69|353.67|351.67|353.72|351.72|353.67|351.67|10
1724640430000|2024-08-26 02:47:10|353.65|351.65|353.67|351.67|353.67|351.67|353.5|351.5|14
1724640440000|2024-08-26 02:47:20|353.68|351.68|353.78|351.78|353.78|351.78|353.68|351.68|10
1724640450000|2024-08-26 02:47:30|353.77|351.77|353.82|351.82|353.83|351.83|353.76|351.76|9
1724640460000|2024-08-26 02:47:40|353.8|351.8|353.76|351.76|353.81|351.81|353.74|351.74|13
1724640470000|2024-08-26 02:47:50|353.77|351.77|353.84|351.84|353.84|351.84|353.77|351.77|8
1724640480000|2024-08-26 02:48:00|353.86|351.86|353.81|351.81|353.86|351.86|353.77|351.77|21
1724640490000|2024-08-26 02:48:10|353.83|351.83|353.83|351.83|353.87|351.87|353.83|351.83|15
1724640500000|2024-08-26 02:48:20|353.84|351.84|353.81|351.81|353.85|351.85|353.79|351.79|11
1724640510000|2024-08-26 02:48:30|353.8|351.8|353.83|351.83|353.83|351.83|353.79|351.79|14
1724640520000|2024-08-26 02:48:40|353.82|351.82|353.84|351.84|353.84|351.84|353.82|351.82|3
1724640530000|2024-08-26 02:48:50|353.91|351.91|353.99|351.99|354|352|353.91|351.91|7
1724640540000|2024-08-26 02:49:00|354|352|354.04|352.04|354.04|352.04|353.99|351.99|5
1724640580000|2024-08-26 02:49:40|354.07|352.07|354.09|352.09|354.09|352.09|354.07|352.07|3
1724640600000|2024-08-26 02:50:00|354.14|352.14|354.29|352.29|354.29|352.29|354.14|352.14|6
1724640610000|2024-08-26 02:50:10|354.28|352.28|354.26|352.26|354.28|352.28|354.26|352.26|2
1724640630000|2024-08-26 02:50:30|354.27|352.27|354.37|352.37|354.37|352.37|354.27|352.27|6
1724640640000|2024-08-26 02:50:40|354.38|352.38|354.38|352.38|354.38|352.38|354.38|352.38|1
1724640650000|2024-08-26 02:50:50|354.39|352.39|354.42|352.42|354.42|352.42|354.39|352.39|4
1724640660000|2024-08-26 02:51:00|354.41|352.41|354.37|352.37|354.41|352.41|354.37|352.37|2
1724640670000|2024-08-26 02:51:10|354.41|352.41|354.41|352.41|354.41|352.41|354.41|352.41|1
1724640690000|2024-08-26 02:51:30|354.37|352.37|354.37|352.37|354.37|352.37|354.37|352.37|1
1724640730000|2024-08-26 02:52:10|354.39|352.39|354.39|352.39|354.39|352.39|354.39|352.39|1
1724640740000|2024-08-26 02:52:20|354.4|352.4|354.51|352.51|354.51|352.51|354.4|352.4|6
1724640750000|2024-08-26 02:52:30|354.52|352.52|354.51|352.51|354.52|352.52|354.51|352.51|4
1724640760000|2024-08-26 02:52:40|354.48|352.48|354.48|352.48|354.48|352.48|354.48|352.48|1
1724640800000|2024-08-26 02:53:20|354.39|352.39|354.42|352.42|354.42|352.42|354.39|352.39|6
1724640810000|2024-08-26 02:53:30|354.44|352.44|354.47|352.47|354.47|352.47|354.42|352.42|6
1724640820000|2024-08-26 02:53:40|354.43|352.43|354.4|352.4|354.45|352.45|354.4|352.4|9
1724640830000|2024-08-26 02:53:50|354.41|352.41|354.46|352.46|354.46|352.46|354.41|352.41|5
1724640840000|2024-08-26 02:54:00|354.47|352.47|354.49|352.49|354.52|352.52|354.47|352.47|4
1724640850000|2024-08-26 02:54:10|354.48|352.48|354.48|352.48|354.48|352.48|354.48|352.48|1
1724640860000|2024-08-26 02:54:20|354.49|352.49|354.52|352.52|354.52|352.52|354.49|352.49|4
1724640870000|2024-08-26 02:54:30|354.53|352.53|354.51|352.51|354.54|352.54|354.51|352.51|3
1724640880000|2024-08-26 02:54:40|354.5|352.5|354.5|352.5|354.5|352.5|354.5|352.5|1
1724640890000|2024-08-26 02:54:50|354.61|352.61|354.68|352.68|354.71|352.71|354.61|352.61|7
1724640900000|2024-08-26 02:55:00|354.66|352.66|354.71|352.71|354.71|352.71|354.59|352.59|4
1724640910000|2024-08-26 02:55:10|354.73|352.73|354.71|352.71|354.73|352.73|354.71|352.71|2
1724640960000|2024-08-26 02:56:00|354.72|352.72|354.82|352.82|354.82|352.82|354.71|352.71|5
1724640970000|2024-08-26 02:56:10|354.83|352.83|354.83|352.83|354.83|352.83|354.83|352.83|1
1724641000000|2024-08-26 02:56:40|354.84|352.84|354.87|352.87|354.87|352.87|354.84|352.84|3
1724641010000|2024-08-26 02:56:50|354.86|352.86|354.86|352.86|354.86|352.86|354.86|352.86|1
1724641020000|2024-08-26 02:57:00|354.87|352.87|354.88|352.88|354.88|352.88|354.87|352.87|2
1724641030000|2024-08-26 02:57:10|354.89|352.89|354.93|352.93|354.93|352.93|354.89|352.89|3
1724641040000|2024-08-26 02:57:20|354.94|352.94|354.94|352.94|354.94|352.94|354.94|352.94|1
1724641050000|2024-08-26 02:57:30|354.97|352.97|354.99|352.99|354.99|352.99|354.97|352.97|4
1724641060000|2024-08-26 02:57:40|355.05|353.05|355.06|353.06|355.08|353.08|355.05|353.05|3
1724641070000|2024-08-26 02:57:50|355.01|353.01|355.02|353.02|355.04|353.04|355|353|6
1724641080000|2024-08-26 02:58:00|355.04|353.04|355.02|353.02|355.06|353.06|355.02|353.02|10
1724641100000|2024-08-26 02:58:20|355.03|353.03|355.04|353.04|355.04|353.04|355.03|353.03|2
1724641110000|2024-08-26 02:58:30|355.03|353.03|355.02|353.02|355.06|353.06|355.02|353.02|5
1724641120000|2024-08-26 02:58:40|355.01|353.01|355|353|355.01|353.01|354.99|352.99|5
1724641130000|2024-08-26 02:58:50|355.01|353.01|355|353|355.02|353.02|354.99|352.99|7
1724641140000|2024-08-26 02:59:00|354.99|352.99|354.99|352.99|355.01|353.01|354.99|352.99|4
1724641150000|2024-08-26 02:59:10|355.01|353.01|355|353|355.01|353.01|355|353|2
1724641160000|2024-08-26 02:59:20|355.01|353.01|355.06|353.06|355.06|353.06|355.01|353.01|2
1724641220000|2024-08-26 03:00:20|354.99|352.99|355.01|353.01|355.02|353.02|354.99|352.99|6
1724641230000|2024-08-26 03:00:30|355|353|354.86|352.86|355|353|354.83|352.83|10
1724641240000|2024-08-26 03:00:40|354.87|352.87|354.85|352.85|354.87|352.87|354.84|352.84|11
1724641250000|2024-08-26 03:00:50|354.86|352.86|355.01|353.01|355.06|353.06|354.86|352.86|9
1724641260000|2024-08-26 03:01:00|354.99|352.99|354.82|352.82|354.99|352.99|354.82|352.82|14
1724641270000|2024-08-26 03:01:10|354.81|352.81|354.77|352.77|354.85|352.85|354.77|352.77|10
1724641280000|2024-08-26 03:01:20|354.78|352.78|354.71|352.71|354.78|352.78|354.61|352.61|15
1724641290000|2024-08-26 03:01:30|354.73|352.73|355|353|355|353|354.72|352.72|15
1724641300000|2024-08-26 03:01:40|354.99|352.99|355.03|353.03|355.06|353.06|354.97|352.97|11
1724641310000|2024-08-26 03:01:50|355.02|353.02|355.06|353.06|355.06|353.06|355.02|353.02|4
1724641330000|2024-08-26 03:02:10|355.07|353.07|355.07|353.07|355.07|353.07|355.07|353.07|1
1724641340000|2024-08-26 03:02:20|355.08|353.08|355.11|353.11|355.11|353.11|355.08|353.08|4
1724641350000|2024-08-26 03:02:30|355.12|353.12|355.13|353.13|355.13|353.13|355.12|353.12|2
1724641360000|2024-08-26 03:02:40|355.25|353.25|355.34|353.34|355.34|353.34|355.25|353.25|7
1724641370000|2024-08-26 03:02:50|355.33|353.33|355.34|353.34|355.35|353.35|355.32|353.32|12
1724641380000|2024-08-26 03:03:00|355.35|353.35|355.37|353.37|355.37|353.37|355.34|353.34|4
1724641390000|2024-08-26 03:03:10|355.34|353.34|355.36|353.36|355.36|353.36|355.34|353.34|5
1724641400000|2024-08-26 03:03:20|355.42|353.42|355.42|353.42|355.42|353.42|355.42|353.42|1
1724641410000|2024-08-26 03:03:30|355.37|353.37|355.37|353.37|355.37|353.37|355.37|353.37|1
1724641430000|2024-08-26 03:03:50|355.36|353.36|355.36|353.36|355.36|353.36|355.35|353.35|3
1724641440000|2024-08-26 03:04:00|355.37|353.37|355.25|353.25|355.37|353.37|355.25|353.25|12
1724641450000|2024-08-26 03:04:10|355.24|353.24|355.27|353.27|355.31|353.31|355.23|353.23|12
1724641460000|2024-08-26 03:04:20|355.28|353.28|355.34|353.34|355.34|353.34|355.28|353.28|9
1724641470000|2024-08-26 03:04:30|355.32|353.32|355.34|353.34|355.35|353.35|355.29|353.29|7
1724641480000|2024-08-26 03:04:40|355.28|353.28|355.27|353.27|355.35|353.35|355.27|353.27|12
1724641490000|2024-08-26 03:04:50|355.26|353.26|355.16|353.16|355.26|353.26|355.15|353.15|10
1724641500000|2024-08-26 03:05:00|355.15|353.15|355.05|353.05|355.16|353.16|355.05|353.05|5
1724641510000|2024-08-26 03:05:10|355|353|354.97|352.97|355|353|354.97|352.97|3
1724641520000|2024-08-26 03:05:20|355.06|353.06|355.08|353.08|355.1|353.1|355.06|353.06|6
1724641530000|2024-08-26 03:05:30|355.09|353.09|355.16|353.16|355.18|353.18|355.09|353.09|8
1724641540000|2024-08-26 03:05:40|355.17|353.17|355.22|353.22|355.22|353.22|355.16|353.16|8
1724641550000|2024-08-26 03:05:50|355.19|353.19|355.29|353.29|355.3|353.3|355.19|353.19|10
1724641560000|2024-08-26 03:06:00|355.28|353.28|355.19|353.19|355.28|353.28|355.19|353.19|4
1724641570000|2024-08-26 03:06:10|355.14|353.14|355.12|353.12|355.14|353.14|355.12|353.12|2
1724641580000|2024-08-26 03:06:20|355.09|353.09|355.08|353.08|355.09|353.09|355.08|353.08|6
1724641590000|2024-08-26 03:06:30|355.07|353.07|355.07|353.07|355.07|353.07|355.06|353.06|3
1724641600000|2024-08-26 03:06:40|355.1|353.1|355.08|353.08|355.12|353.12|355.08|353.08|7
1724641610000|2024-08-26 03:06:50|355.07|353.07|355.02|353.02|355.07|353.07|355.02|353.02|3
1724641620000|2024-08-26 03:07:00|354.99|352.99|355.04|353.04|355.07|353.07|354.99|352.99|11
1724641630000|2024-08-26 03:07:10|355.02|353.02|355.02|353.02|355.02|353.02|355|353|4
1724641640000|2024-08-26 03:07:20|355.07|353.07|355.08|353.08|355.09|353.09|355.07|353.07|4
1724641650000|2024-08-26 03:07:30|355.07|353.07|355.01|353.01|355.07|353.07|355.01|353.01|5
1724641660000|2024-08-26 03:07:40|354.98|352.98|354.97|352.97|354.98|352.98|354.97|352.97|2
1724641670000|2024-08-26 03:07:50|355.01|353.01|355.14|353.14|355.14|353.14|355.01|353.01|11
1724641680000|2024-08-26 03:08:00|355.13|353.13|355.07|353.07|355.16|353.16|355.06|353.06|12
1724641690000|2024-08-26 03:08:10|355.06|353.06|355.03|353.03|355.06|353.06|355.03|353.03|2
1724641700000|2024-08-26 03:08:20|355.02|353.02|354.97|352.97|355.04|353.04|354.97|352.97|4
1724641710000|2024-08-26 03:08:30|354.96|352.96|354.9|352.9|354.96|352.96|354.89|352.89|5
1724641720000|2024-08-26 03:08:40|354.88|352.88|354.83|352.83|354.88|352.88|354.83|352.83|3
1724641730000|2024-08-26 03:08:50|354.84|352.84|354.8|352.8|354.86|352.86|354.79|352.79|16
1724641740000|2024-08-26 03:09:00|354.79|352.79|354.79|352.79|354.8|352.8|354.78|352.78|16
1724641750000|2024-08-26 03:09:10|354.78|352.78|354.84|352.84|354.85|352.85|354.78|352.78|7
1724641760000|2024-08-26 03:09:20|354.86|352.86|354.92|352.92|355|353|354.85|352.85|8
1724641770000|2024-08-26 03:09:30|354.94|352.94|354.96|352.96|354.96|352.96|354.94|352.94|5
1724641780000|2024-08-26 03:09:40|355|353|355|353|355.01|353.01|354.98|352.98|10
1724641790000|2024-08-26 03:09:50|355.02|353.02|355.01|353.01|355.06|353.06|355.01|353.01|4
1724641800000|2024-08-26 03:10:00|355.08|353.08|355.1|353.1|355.12|353.12|355.07|353.07|9
1724641810000|2024-08-26 03:10:10|355.11|353.11|355.08|353.08|355.16|353.16|355.08|353.08|14
1724641820000|2024-08-26 03:10:20|355.09|353.09|355.07|353.07|355.09|353.09|355.07|353.07|2
1724641830000|2024-08-26 03:10:30|355.11|353.11|355.28|353.28|355.3|353.3|355.1|353.1|10
1724641840000|2024-08-26 03:10:40|355.29|353.29|355.26|353.26|355.3|353.3|355.23|353.23|8
1724641850000|2024-08-26 03:10:50|355.28|353.28|355.27|353.27|355.28|353.28|355.26|353.26|5
1724641860000|2024-08-26 03:11:00|355.29|353.29|355.31|353.31|355.33|353.33|355.29|353.29|5
1724641870000|2024-08-26 03:11:10|355.29|353.29|355.3|353.3|355.35|353.35|355.29|353.29|9
1724641880000|2024-08-26 03:11:20|355.29|353.29|355.17|353.17|355.3|353.3|355.16|353.16|8
1724641890000|2024-08-26 03:11:30|355.16|353.16|355.15|353.15|355.19|353.19|355.15|353.15|7
1724641900000|2024-08-26 03:11:40|355.16|353.16|355.16|353.16|355.19|353.19|355.16|353.16|5
1724641910000|2024-08-26 03:11:50|355.17|353.17|355.19|353.19|355.22|353.22|355.17|353.17|7
1724641920000|2024-08-26 03:12:00|355.18|353.18|355.13|353.13|355.2|353.2|355.13|353.13|7
1724641930000|2024-08-26 03:12:10|355.12|353.12|355.06|353.06|355.12|353.12|355.06|353.06|5
1724641940000|2024-08-26 03:12:20|355.03|353.03|355.02|353.02|355.04|353.04|355.02|353.02|3
1724641950000|2024-08-26 03:12:30|355.05|353.05|355.08|353.08|355.08|353.08|355.03|353.03|9
1724641960000|2024-08-26 03:12:40|355.09|353.09|355.08|353.08|355.1|353.1|355.07|353.07|7
1724641970000|2024-08-26 03:12:50|355.07|353.07|355.02|353.02|355.07|353.07|355.02|353.02|3
1724641980000|2024-08-26 03:13:00|354.98|352.98|354.94|352.94|354.98|352.98|354.94|352.94|4
1724641990000|2024-08-26 03:13:10|354.88|352.88|354.95|352.95|354.95|352.95|354.85|352.85|8
1724642000000|2024-08-26 03:13:20|354.96|352.96|355.02|353.02|355.03|353.03|354.91|352.91|12
1724642010000|2024-08-26 03:13:30|355.08|353.08|355.24|353.24|355.24|353.24|355.08|353.08|8
1724642020000|2024-08-26 03:13:40|355.25|353.25|355.26|353.26|355.27|353.27|355.25|353.25|10
1724642030000|2024-08-26 03:13:50|355.27|353.27|355.29|353.29|355.29|353.29|355.26|353.26|6
1724642040000|2024-08-26 03:14:00|355.3|353.3|355.31|353.31|355.31|353.31|355.28|353.28|5
1724642050000|2024-08-26 03:14:10|355.3|353.3|355.29|353.29|355.3|353.3|355.29|353.29|2
1724642060000|2024-08-26 03:14:20|355.31|353.31|355.29|353.29|355.34|353.34|355.29|353.29|10
1724642070000|2024-08-26 03:14:30|355.34|353.34|355.35|353.35|355.35|353.35|355.34|353.34|6
1724642080000|2024-08-26 03:14:40|355.31|353.31|355.36|353.36|355.36|353.36|355.3|353.3|6
1724642090000|2024-08-26 03:14:50|355.34|353.34|355.37|353.37|355.37|353.37|355.34|353.34|5
1724642100000|2024-08-26 03:15:00|355.36|353.36|355.28|353.28|355.36|353.36|355.28|353.28|4
1724642110000|2024-08-26 03:15:10|355.26|353.26|355.27|353.27|355.29|353.29|355.26|353.26|5
1724642120000|2024-08-26 03:15:20|355.28|353.28|355.29|353.29|355.34|353.34|355.27|353.27|16
1724642130000|2024-08-26 03:15:30|355.32|353.32|355.31|353.31|355.32|353.32|355.29|353.29|11
1724642140000|2024-08-26 03:15:40|355.35|353.35|355.36|353.36|355.36|353.36|355.33|353.33|7
1724642150000|2024-08-26 03:15:50|355.35|353.35|355.36|353.36|355.36|353.36|355.35|353.35|2
1724642170000|2024-08-26 03:16:10|355.37|353.37|355.4|353.4|355.4|353.4|355.37|353.37|4
1724642190000|2024-08-26 03:16:30|355.41|353.41|355.42|353.42|355.42|353.42|355.41|353.41|2
1724642200000|2024-08-26 03:16:40|355.43|353.43|355.51|353.51|355.51|353.51|355.43|353.43|2
1724642210000|2024-08-26 03:16:50|355.52|353.52|355.56|353.56|355.56|353.56|355.52|353.52|2
1724642220000|2024-08-26 03:17:00|355.54|353.54|355.49|353.49|355.54|353.54|355.49|353.49|3
1724642230000|2024-08-26 03:17:10|355.46|353.46|355.46|353.46|355.46|353.46|355.46|353.46|1
1724642240000|2024-08-26 03:17:20|355.47|353.47|355.47|353.47|355.47|353.47|355.47|353.47|1
1724642250000|2024-08-26 03:17:30|355.46|353.46|355.4|353.4|355.46|353.46|355.4|353.4|4
1724642260000|2024-08-26 03:17:40|355.33|353.33|355.36|353.36|355.38|353.38|355.31|353.31|8
1724642270000|2024-08-26 03:17:50|355.37|353.37|355.35|353.35|355.37|353.37|355.35|353.35|9
1724642280000|2024-08-26 03:18:00|355.34|353.34|355.23|353.23|355.34|353.34|355.23|353.23|5
1724642290000|2024-08-26 03:18:10|355.27|353.27|355.29|353.29|355.34|353.34|355.26|353.26|9
1724642300000|2024-08-26 03:18:20|355.25|353.25|355.27|353.27|355.27|353.27|355.25|353.25|2
1724642310000|2024-08-26 03:18:30|355.28|353.28|355.27|353.27|355.28|353.28|355.27|353.27|2
1724642320000|2024-08-26 03:18:40|355.28|353.28|355.29|353.29|355.31|353.31|355.28|353.28|9
1724642330000|2024-08-26 03:18:50|355.27|353.27|355.26|353.26|355.27|353.27|355.24|353.24|5
1724642340000|2024-08-26 03:19:00|355.29|353.29|355.3|353.3|355.3|353.3|355.28|353.28|4
1724642350000|2024-08-26 03:19:10|355.24|353.24|355.28|353.28|355.28|353.28|355.17|353.17|11
1724642360000|2024-08-26 03:19:20|355.27|353.27|355.37|353.37|355.37|353.37|355.27|353.27|8
1724642370000|2024-08-26 03:19:30|355.36|353.36|355.45|353.45|355.45|353.45|355.36|353.36|6
1724642380000|2024-08-26 03:19:40|355.46|353.46|355.43|353.43|355.47|353.47|355.39|353.39|10
1724642390000|2024-08-26 03:19:50|355.44|353.44|355.43|353.43|355.46|353.46|355.43|353.43|6
1724642400000|2024-08-26 03:20:00|355.44|353.44|355.28|353.28|355.44|353.44|355.28|353.28|8
1724642410000|2024-08-26 03:20:10|355.23|353.23|355.16|353.16|355.23|353.23|355.16|353.16|3
1724642420000|2024-08-26 03:20:20|355.15|353.15|355.15|353.15|355.16|353.16|355.13|353.13|8
1724642430000|2024-08-26 03:20:30|355.13|353.13|355.13|353.13|355.15|353.15|355.13|353.13|3
1724642440000|2024-08-26 03:20:40|355.12|353.12|355.18|353.18|355.18|353.18|355.12|353.12|8
1724642450000|2024-08-26 03:20:50|355.16|353.16|355.18|353.18|355.19|353.19|355.16|353.16|3
1724642460000|2024-08-26 03:21:00|355.17|353.17|355.15|353.15|355.17|353.17|355.12|353.12|10
1724642470000|2024-08-26 03:21:10|355.16|353.16|355.05|353.05|355.16|353.16|355.05|353.05|12
1724642480000|2024-08-26 03:21:20|355.06|353.06|355.08|353.08|355.1|353.1|355.04|353.04|9
1724642490000|2024-08-26 03:21:30|355.1|353.1|355.1|353.1|355.1|353.1|355.07|353.07|5
1724642500000|2024-08-26 03:21:40|355.13|353.13|355.15|353.15|355.15|353.15|355.1|353.1|9
1724642510000|2024-08-26 03:21:50|355.13|353.13|355.15|353.15|355.15|353.15|355.13|353.13|3
1724642520000|2024-08-26 03:22:00|355.09|353.09|355.09|353.09|355.09|353.09|355.02|353.02|11
1724642530000|2024-08-26 03:22:10|355.13|353.13|355.29|353.29|355.29|353.29|355.13|353.13|11
1724642540000|2024-08-26 03:22:20|355.28|353.28|355.25|353.25|355.37|353.37|355.25|353.25|14
1724642550000|2024-08-26 03:22:30|355.29|353.29|355.3|353.3|355.31|353.31|355.29|353.29|5
1724642560000|2024-08-26 03:22:40|355.29|353.29|355.33|353.33|355.33|353.33|355.29|353.29|4
1724642570000|2024-08-26 03:22:50|355.36|353.36|355.3|353.3|355.36|353.36|355.3|353.3|6
1724642580000|2024-08-26 03:23:00|355.32|353.32|355.29|353.29|355.33|353.33|355.29|353.29|8
1724642590000|2024-08-26 03:23:10|355.32|353.32|355.32|353.32|355.32|353.32|355.32|353.32|1
1724642600000|2024-08-26 03:23:20|355.34|353.34|355.46|353.46|355.47|353.47|355.34|353.34|16
1724642610000|2024-08-26 03:23:30|355.47|353.47|355.48|353.48|355.48|353.48|355.46|353.46|12
1724642620000|2024-08-26 03:23:40|355.49|353.49|355.48|353.48|355.49|353.49|355.48|353.48|2
1724642630000|2024-08-26 03:23:50|355.47|353.47|355.48|353.48|355.49|353.49|355.47|353.47|5
1724642640000|2024-08-26 03:24:00|355.49|353.49|355.51|353.51|355.51|353.51|355.48|353.48|5
1724642680000|2024-08-26 03:24:40|355.54|353.54|355.54|353.54|355.54|353.54|355.54|353.54|1
1724642710000|2024-08-26 03:25:10|355.51|353.51|355.47|353.47|355.51|353.51|355.41|353.41|14
1724642720000|2024-08-26 03:25:20|355.46|353.46|355.44|353.44|355.46|353.46|355.42|353.42|5
1724642730000|2024-08-26 03:25:30|355.43|353.43|355.45|353.45|355.47|353.47|355.43|353.43|5
1724642740000|2024-08-26 03:25:40|355.44|353.44|355.36|353.36|355.44|353.44|355.36|353.36|3
1724642750000|2024-08-26 03:25:50|355.35|353.35|355.36|353.36|355.37|353.37|355.32|353.32|8
1724642760000|2024-08-26 03:26:00|355.37|353.37|355.4|353.4|355.41|353.41|355.37|353.37|9
1724642770000|2024-08-26 03:26:10|355.39|353.39|355.4|353.4|355.41|353.41|355.38|353.38|5
1724642780000|2024-08-26 03:26:20|355.43|353.43|355.39|353.39|355.43|353.43|355.39|353.39|5
1724642800000|2024-08-26 03:26:40|355.35|353.35|355.35|353.35|355.35|353.35|355.35|353.35|1
1724642810000|2024-08-26 03:26:50|355.36|353.36|355.34|353.34|355.36|353.36|355.34|353.34|2
1724642820000|2024-08-26 03:27:00|355.21|353.21|355.28|353.28|355.28|353.28|355.18|353.18|12
1724642830000|2024-08-26 03:27:10|355.27|353.27|355.32|353.32|355.32|353.32|355.27|353.27|10
1724642840000|2024-08-26 03:27:20|355.3|353.3|355.29|353.29|355.32|353.32|355.29|353.29|8
1724642850000|2024-08-26 03:27:30|355.3|353.3|355.3|353.3|355.3|353.3|355.3|353.3|1
1724642870000|2024-08-26 03:27:50|355.28|353.28|355.3|353.3|355.3|353.3|355.28|353.28|5
1724642890000|2024-08-26 03:28:10|355.32|353.32|355.31|353.31|355.34|353.34|355.3|353.3|20
1724642900000|2024-08-26 03:28:20|355.33|353.33|355.29|353.29|355.33|353.33|355.29|353.29|9
1724642910000|2024-08-26 03:28:30|355.27|353.27|355.28|353.28|355.29|353.29|355.27|353.27|3
1724642930000|2024-08-26 03:28:50|355.27|353.27|355.17|353.17|355.27|353.27|355.16|353.16|8
1724642940000|2024-08-26 03:29:00|355.15|353.15|355.17|353.17|355.18|353.18|355.15|353.15|3
1724642960000|2024-08-26 03:29:20|355.18|353.18|355.18|353.18|355.18|353.18|355.18|353.18|1
1724642970000|2024-08-26 03:29:30|355.16|353.16|355.19|353.19|355.19|353.19|355.16|353.16|2
1724642980000|2024-08-26 03:29:40|355.22|353.22|355.27|353.27|355.27|353.27|355.18|353.18|12
1724642990000|2024-08-26 03:29:50|355.28|353.28|355.27|353.27|355.3|353.3|355.27|353.27|6
1724643000000|2024-08-26 03:30:00|355.25|353.25|355.17|353.17|355.26|353.26|355.15|353.15|7
1724643010000|2024-08-26 03:30:10|355.18|353.18|355.17|353.17|355.22|353.22|355.17|353.17|6
1724643020000|2024-08-26 03:30:20|355.16|353.16|355.09|353.09|355.16|353.16|355.09|353.09|5
1724643040000|2024-08-26 03:30:40|355.06|353.06|354.99|352.99|355.06|353.06|354.99|352.99|4
1724643050000|2024-08-26 03:30:50|354.97|352.97|355|353|355|353|354.97|352.97|3
1724643060000|2024-08-26 03:31:00|355.01|353.01|354.89|352.89|355.01|353.01|354.89|352.89|5
1724643070000|2024-08-26 03:31:10|354.91|352.91|354.9|352.9|354.92|352.92|354.9|352.9|6
1724643080000|2024-08-26 03:31:20|354.89|352.89|354.84|352.84|354.89|352.89|354.8|352.8|14
1724643090000|2024-08-26 03:31:30|354.87|352.87|354.87|352.87|354.9|352.9|354.86|352.86|6
1724643100000|2024-08-26 03:31:40|354.88|352.88|355.1|353.1|355.1|353.1|354.88|352.88|9
1724643110000|2024-08-26 03:31:50|355.09|353.09|355.09|353.09|355.1|353.1|355.08|353.08|5
1724643120000|2024-08-26 03:32:00|355.17|353.17|355.09|353.09|355.18|353.18|355.03|353.03|16
1724643130000|2024-08-26 03:32:10|355.08|353.08|355.11|353.11|355.11|353.11|355.05|353.05|15
1724643140000|2024-08-26 03:32:20|355.13|353.13|355.15|353.15|355.15|353.15|355.13|353.13|3
1724643150000|2024-08-26 03:32:30|355.16|353.16|355.42|353.42|355.42|353.42|355.15|353.15|11
1724643160000|2024-08-26 03:32:40|355.41|353.41|355.48|353.48|355.49|353.49|355.39|353.39|18
1724643170000|2024-08-26 03:32:50|355.49|353.49|355.49|353.49|355.51|353.51|355.46|353.46|15
1724643180000|2024-08-26 03:33:00|355.48|353.48|355.37|353.37|355.48|353.48|355.36|353.36|11
1724643190000|2024-08-26 03:33:10|355.38|353.38|355.39|353.39|355.4|353.4|355.36|353.36|7
1724643200000|2024-08-26 03:33:20|355.37|353.37|355.28|353.28|355.37|353.37|355.28|353.28|3
1724643210000|2024-08-26 03:33:30|355.22|353.22|355.21|353.21|355.22|353.22|355.06|353.06|15
1724643220000|2024-08-26 03:33:40|355.19|353.19|355.3|353.3|355.3|353.3|355.19|353.19|15
1724643230000|2024-08-26 03:33:50|355.28|353.28|355.27|353.27|355.28|353.28|355.23|353.23|4
1724643240000|2024-08-26 03:34:00|355.26|353.26|355.17|353.17|355.26|353.26|355.17|353.17|12
1724643250000|2024-08-26 03:34:10|355.18|353.18|355.2|353.2|355.2|353.2|355.18|353.18|2
1724643260000|2024-08-26 03:34:20|355.21|353.21|355.19|353.19|355.21|353.21|355.19|353.19|5
1724643270000|2024-08-26 03:34:30|355.17|353.17|355.23|353.23|355.23|353.23|355.15|353.15|6
1724643280000|2024-08-26 03:34:40|355.22|353.22|355.21|353.21|355.22|353.22|355.21|353.21|4
1724643290000|2024-08-26 03:34:50|355.22|353.22|355.05|353.05|355.22|353.22|355.04|353.04|13
1724643300000|2024-08-26 03:35:00|355.04|353.04|355.03|353.03|355.04|353.04|355.03|353.03|2
1724643310000|2024-08-26 03:35:10|355.01|353.01|354.97|352.97|355.01|353.01|354.97|352.97|2
1724643320000|2024-08-26 03:35:20|354.96|352.96|354.94|352.94|355.04|353.04|354.91|352.91|11
1724643330000|2024-08-26 03:35:30|354.95|352.95|355.06|353.06|355.09|353.09|354.95|352.95|17
1724643340000|2024-08-26 03:35:40|355.07|353.07|355.07|353.07|355.08|353.08|355.05|353.05|11
1724643350000|2024-08-26 03:35:50|355.08|353.08|355.05|353.05|355.08|353.08|355.05|353.05|8
1724643360000|2024-08-26 03:36:00|355.04|353.04|354.95|352.95|355.06|353.06|354.95|352.95|13
1724643370000|2024-08-26 03:36:10|354.97|352.97|355.01|353.01|355.03|353.03|354.97|352.97|8
1724643380000|2024-08-26 03:36:20|355.02|353.02|354.98|352.98|355.02|353.02|354.98|352.98|8
1724643390000|2024-08-26 03:36:30|354.94|352.94|354.89|352.89|354.94|352.94|354.86|352.86|14
1724643400000|2024-08-26 03:36:40|354.91|352.91|354.93|352.93|355.01|353.01|354.91|352.91|16
1724643410000|2024-08-26 03:36:50|354.94|352.94|354.94|352.94|354.95|352.95|354.94|352.94|11
1724643420000|2024-08-26 03:37:00|354.96|352.96|354.98|352.98|355|353|354.96|352.96|14
1724643430000|2024-08-26 03:37:10|354.96|352.96|354.82|352.82|355|353|354.82|352.82|12
1724643440000|2024-08-26 03:37:20|354.9|352.9|355|353|355.02|353.02|354.9|352.9|19
1724643450000|2024-08-26 03:37:30|354.96|352.96|354.98|352.98|355|353|354.96|352.96|10
1724643460000|2024-08-26 03:37:40|354.97|352.97|354.98|352.98|354.99|352.99|354.94|352.94|9
1724643470000|2024-08-26 03:37:50|354.99|352.99|354.99|352.99|354.99|352.99|354.95|352.95|3
1724643480000|2024-08-26 03:38:00|355|353|355.01|353.01|355.02|353.02|354.99|352.99|6
1724643490000|2024-08-26 03:38:10|355.03|353.03|354.98|352.98|355.03|353.03|354.97|352.97|9
1724643500000|2024-08-26 03:38:20|354.99|352.99|355|353|355.04|353.04|354.99|352.99|10
1724643510000|2024-08-26 03:38:30|354.99|352.99|354.9|352.9|354.99|352.99|354.9|352.9|5
1724643520000|2024-08-26 03:38:40|354.91|352.91|354.94|352.94|354.94|352.94|354.91|352.91|4
1724643530000|2024-08-26 03:38:50|354.93|352.93|354.93|352.93|354.93|352.93|354.91|352.91|5
1724643540000|2024-08-26 03:39:00|354.92|352.92|354.78|352.78|354.92|352.92|354.74|352.74|16
1724643550000|2024-08-26 03:39:10|354.79|352.79|354.81|352.81|354.83|352.83|354.79|352.79|14
1724643560000|2024-08-26 03:39:20|354.8|352.8|354.72|352.72|354.81|352.81|354.72|352.72|9
1724643570000|2024-08-26 03:39:30|354.7|352.7|354.65|352.65|354.7|352.7|354.58|352.58|16
1724643580000|2024-08-26 03:39:40|354.66|352.66|354.71|352.71|354.72|352.72|354.66|352.66|14
1724643590000|2024-08-26 03:39:50|354.72|352.72|354.84|352.84|354.84|352.84|354.71|352.71|14
1724643600000|2024-08-26 03:40:00|354.83|352.83|354.82|352.82|354.83|352.83|354.8|352.8|6
1724643610000|2024-08-26 03:40:10|354.81|352.81|354.82|352.82|354.82|352.82|354.78|352.78|7
1724643620000|2024-08-26 03:40:20|354.84|352.84|354.82|352.82|354.84|352.84|354.8|352.8|12
1724643630000|2024-08-26 03:40:30|354.83|352.83|354.93|352.93|354.94|352.94|354.83|352.83|7
1724643640000|2024-08-26 03:40:40|354.98|352.98|355.01|353.01|355.03|353.03|354.98|352.98|14
1724643650000|2024-08-26 03:40:50|355.02|353.02|355.21|353.21|355.21|353.21|355.01|353.01|6
1724643660000|2024-08-26 03:41:00|355.23|353.23|355.18|353.18|355.23|353.23|355.18|353.18|18
1724643670000|2024-08-26 03:41:10|355.17|353.17|355.21|353.21|355.22|353.22|355.14|353.14|13
1724643680000|2024-08-26 03:41:20|355.22|353.22|355.12|353.12|355.23|353.23|355.09|353.09|14
1724643690000|2024-08-26 03:41:30|355.11|353.11|355.27|353.27|355.27|353.27|355.11|353.11|6
1724643720000|2024-08-26 03:42:00|355.25|353.25|355.17|353.17|355.26|353.26|355.17|353.17|10
1724643730000|2024-08-26 03:42:10|355.14|353.14|355.16|353.16|355.17|353.17|355.08|353.08|12
1724643740000|2024-08-26 03:42:20|355.15|353.15|355.11|353.11|355.15|353.15|355.1|353.1|12
1724643750000|2024-08-26 03:42:30|355.1|353.1|355.12|353.12|355.12|353.12|355.1|353.1|2
1724643760000|2024-08-26 03:42:40|355.11|353.11|355.12|353.12|355.13|353.13|355.1|353.1|11
1724643770000|2024-08-26 03:42:50|355.1|353.1|355.07|353.07|355.11|353.11|355.07|353.07|6
1724643780000|2024-08-26 03:43:00|355.05|353.05|355.04|353.04|355.07|353.07|355.02|353.02|8
1724643790000|2024-08-26 03:43:10|355.03|353.03|354.92|352.92|355.03|353.03|354.92|352.92|9
1724643800000|2024-08-26 03:43:20|354.93|352.93|355.03|353.03|355.03|353.03|354.93|352.93|4
1724643810000|2024-08-26 03:43:30|355.02|353.02|355.02|353.02|355.04|353.04|355.01|353.01|5
1724643820000|2024-08-26 03:43:40|355.01|353.01|354.97|352.97|355.01|353.01|354.91|352.91|9
1724643830000|2024-08-26 03:43:50|355.01|353.01|355.02|353.02|355.04|353.04|355|353|8
1724643840000|2024-08-26 03:44:00|355.04|353.04|355.09|353.09|355.1|353.1|355.04|353.04|10
1724643850000|2024-08-26 03:44:10|355.1|353.1|355.1|353.1|355.11|353.11|355.05|353.05|14
1724643860000|2024-08-26 03:44:20|355.09|353.09|355.08|353.08|355.1|353.1|355.07|353.07|8
1724643870000|2024-08-26 03:44:30|355.09|353.09|355.09|353.09|355.1|353.1|355.08|353.08|11
1724643880000|2024-08-26 03:44:40|355.1|353.1|355.08|353.08|355.1|353.1|355.08|353.08|2
1724643890000|2024-08-26 03:44:50|355.02|353.02|355.06|353.06|355.07|353.07|355.01|353.01|5
1724643900000|2024-08-26 03:45:00|355.03|353.03|355.16|353.16|355.16|353.16|355.01|353.01|18
1724643910000|2024-08-26 03:45:10|355.17|353.17|355.18|353.18|355.2|353.2|355.16|353.16|9
1724643920000|2024-08-26 03:45:20|355.17|353.17|355.27|353.27|355.27|353.27|355.16|353.16|10
1724643930000|2024-08-26 03:45:30|355.25|353.25|355.16|353.16|355.25|353.25|355.16|353.16|9
1724643940000|2024-08-26 03:45:40|355.14|353.14|355.15|353.15|355.17|353.17|355.13|353.13|12
1724643950000|2024-08-26 03:45:50|355.14|353.14|355.16|353.16|355.16|353.16|355.13|353.13|4
1724643960000|2024-08-26 03:46:00|355.23|353.23|355.27|353.27|355.27|353.27|355.19|353.19|15
1724643970000|2024-08-26 03:46:10|355.24|353.24|355.22|353.22|355.24|353.24|355.2|353.2|4
1724643980000|2024-08-26 03:46:20|355.21|353.21|355.27|353.27|355.27|353.27|355.2|353.2|5
1724644000000|2024-08-26 03:46:40|355.24|353.24|355.2|353.2|355.24|353.24|355.16|353.16|7
1724644010000|2024-08-26 03:46:50|355.17|353.17|355.16|353.16|355.21|353.21|355.15|353.15|14
1724644020000|2024-08-26 03:47:00|355.2|353.2|355.2|353.2|355.2|353.2|355.14|353.14|18
1724644030000|2024-08-26 03:47:10|355.21|353.21|355.23|353.23|355.26|353.26|355.2|353.2|12
1724644040000|2024-08-26 03:47:20|355.24|353.24|355.27|353.27|355.27|353.27|355.24|353.24|3
1724644170000|2024-08-26 03:49:30|355.28|353.28|355.29|353.29|355.29|353.29|355.28|353.28|2
1724644180000|2024-08-26 03:49:40|355.27|353.27|355.28|353.28|355.28|353.28|355.27|353.27|2
1724644190000|2024-08-26 03:49:50|355.27|353.27|355.27|353.27|355.27|353.27|355.27|353.27|1
1724644220000|2024-08-26 03:50:20|355.26|353.26|355.26|353.26|355.26|353.26|355.26|353.26|1
1724644230000|2024-08-26 03:50:30|355.25|353.25|355.25|353.25|355.25|353.25|355.25|353.25|1
1724644240000|2024-08-26 03:50:40|355.26|353.26|355.27|353.27|355.27|353.27|355.26|353.26|2
1724644250000|2024-08-26 03:50:50|355.25|353.25|355.23|353.23|355.25|353.25|355.23|353.23|2
1724644260000|2024-08-26 03:51:00|355.25|353.25|355.25|353.25|355.25|353.25|355.25|353.25|1
1724644270000|2024-08-26 03:51:10|355.24|353.24|355.25|353.25|355.25|353.25|355.23|353.23|3
1724644280000|2024-08-26 03:51:20|355.23|353.23|355.25|353.25|355.25|353.25|355.23|353.23|2
1724644300000|2024-08-26 03:51:40|355.24|353.24|355.25|353.25|355.26|353.26|355.24|353.24|10
1724644310000|2024-08-26 03:51:50|355.26|353.26|355.26|353.26|355.27|353.27|355.25|353.25|7
1724644320000|2024-08-26 03:52:00|355.25|353.25|355.26|353.26|355.26|353.26|355.25|353.25|10
1724644330000|2024-08-26 03:52:10|355.27|353.27|355.27|353.27|355.27|353.27|355.27|353.27|1
1724644370000|2024-08-26 03:52:50|355.25|353.25|355.26|353.26|355.26|353.26|355.25|353.25|4
1724644380000|2024-08-26 03:53:00|355.27|353.27|355.27|353.27|355.27|353.27|355.27|353.27|1
1724644390000|2024-08-26 03:53:10|355.28|353.28|355.28|353.28|355.28|353.28|355.28|353.28|1
1724644400000|2024-08-26 03:53:20|355.29|353.29|355.3|353.3|355.3|353.3|355.29|353.29|2
1724644420000|2024-08-26 03:53:40|355.31|353.31|355.31|353.31|355.32|353.32|355.3|353.3|4
1724644430000|2024-08-26 03:53:50|355.3|353.3|355.3|353.3|355.3|353.3|355.3|353.3|1
1724644470000|2024-08-26 03:54:30|355.27|353.27|355.27|353.27|355.27|353.27|355.27|353.27|1
1724644540000|2024-08-26 03:55:40|355.28|353.28|355.29|353.29|355.29|353.29|355.28|353.28|2
1724644550000|2024-08-26 03:55:50|355.3|353.3|355.32|353.32|355.32|353.32|355.3|353.3|3
1724644560000|2024-08-26 03:56:00|355.33|353.33|355.33|353.33|355.33|353.33|355.33|353.33|1
1724644570000|2024-08-26 03:56:10|355.45|353.45|355.52|353.52|355.52|353.52|355.45|353.45|2
1724644590000|2024-08-26 03:56:30|355.51|353.51|355.5|353.5|355.51|353.51|355.5|353.5|2
1724644600000|2024-08-26 03:56:40|355.48|353.48|355.47|353.47|355.48|353.48|355.47|353.47|2
1724644610000|2024-08-26 03:56:50|355.51|353.51|355.52|353.52|355.52|353.52|355.51|353.51|4
1724644630000|2024-08-26 03:57:10|355.48|353.48|355.49|353.49|355.49|353.49|355.48|353.48|4
1724644640000|2024-08-26 03:57:20|355.48|353.48|355.5|353.5|355.5|353.5|355.48|353.48|5
1724644650000|2024-08-26 03:57:30|355.51|353.51|355.52|353.52|355.52|353.52|355.51|353.51|2
1724644670000|2024-08-26 03:57:50|355.51|353.51|355.51|353.51|355.52|353.52|355.51|353.51|3
1724644700000|2024-08-26 03:58:20|355.5|353.5|355.51|353.51|355.52|353.52|355.5|353.5|4
1724644710000|2024-08-26 03:58:30|355.52|353.52|355.52|353.52|355.52|353.52|355.52|353.52|1
1724644730000|2024-08-26 03:58:50|355.51|353.51|355.52|353.52|355.52|353.52|355.51|353.51|2
1724644760000|2024-08-26 03:59:20|355.53|353.53|355.53|353.53|355.53|353.53|355.53|353.53|1
1724644790000|2024-08-26 03:59:50|355.54|353.54|355.53|353.53|355.54|353.54|355.53|353.53|2
1724644800000|2024-08-26 04:00:00|355.52|353.52|355.6|353.6|355.6|353.6|355.45|353.45|14
1724644810000|2024-08-26 04:00:10|355.61|353.61|355.58|353.58|355.61|353.61|355.58|353.58|11
1724644820000|2024-08-26 04:00:20|355.59|353.59|355.62|353.62|355.63|353.63|355.58|353.58|8
1724644830000|2024-08-26 04:00:30|355.63|353.63|355.63|353.63|355.63|353.63|355.63|353.63|1
1724644840000|2024-08-26 04:00:40|355.64|353.64|355.63|353.63|355.64|353.64|355.63|353.63|2
1724644850000|2024-08-26 04:00:50|355.64|353.64|355.64|353.64|355.64|353.64|355.64|353.64|1
1724644860000|2024-08-26 04:01:00|355.65|353.65|355.66|353.66|355.66|353.66|355.65|353.65|2
1724644870000|2024-08-26 04:01:10|355.65|353.65|355.64|353.64|355.65|353.65|355.64|353.64|2
1724644900000|2024-08-26 04:01:40|355.65|353.65|355.68|353.68|355.68|353.68|355.65|353.65|4
1724644910000|2024-08-26 04:01:50|355.69|353.69|355.69|353.69|355.69|353.69|355.69|353.69|1
1724644920000|2024-08-26 04:02:00|355.7|353.7|355.72|353.72|355.72|353.72|355.7|353.7|3
1724644930000|2024-08-26 04:02:10|355.67|353.67|355.64|353.64|355.7|353.7|355.64|353.64|3
1724644960000|2024-08-26 04:02:40|355.65|353.65|355.65|353.65|355.65|353.65|355.65|353.65|1
1724644970000|2024-08-26 04:02:50|355.64|353.64|355.68|353.68|355.68|353.68|355.64|353.64|5
1724644980000|2024-08-26 04:03:00|355.69|353.69|355.69|353.69|355.69|353.69|355.69|353.69|1
1724644990000|2024-08-26 04:03:10|355.7|353.7|355.71|353.71|355.71|353.71|355.7|353.7|2
1724645000000|2024-08-26 04:03:20|355.74|353.74|355.74|353.74|355.74|353.74|355.74|353.74|1
1724645010000|2024-08-26 04:03:30|355.7|353.7|355.7|353.7|355.7|353.7|355.7|353.7|1
1724645030000|2024-08-26 04:03:50|355.71|353.71|355.71|353.71|355.71|353.71|355.71|353.71|1
1724645040000|2024-08-26 04:04:00|355.72|353.72|355.72|353.72|355.72|353.72|355.72|353.72|1
1724645050000|2024-08-26 04:04:10|355.75|353.75|355.72|353.72|355.75|353.75|355.72|353.72|2
1724645070000|2024-08-26 04:04:30|355.75|353.75|355.75|353.75|355.75|353.75|355.75|353.75|1
1724645080000|2024-08-26 04:04:40|355.71|353.71|355.71|353.71|355.71|353.71|355.71|353.71|1
1724645100000|2024-08-26 04:05:00|355.72|353.72|355.72|353.72|355.72|353.72|355.72|353.72|1
1724645120000|2024-08-26 04:05:20|355.75|353.75|355.75|353.75|355.75|353.75|355.75|353.75|1
1724645130000|2024-08-26 04:05:30|355.71|353.71|355.7|353.7|355.74|353.74|355.69|353.69|4
1724645150000|2024-08-26 04:05:50|355.69|353.69|355.69|353.69|355.7|353.7|355.69|353.69|3
1724645160000|2024-08-26 04:06:00|355.7|353.7|355.66|353.66|355.7|353.7|355.66|353.66|5
1724645170000|2024-08-26 04:06:10|355.64|353.64|355.58|353.58|355.65|353.65|355.58|353.58|9
1724645180000|2024-08-26 04:06:20|355.57|353.57|355.52|353.52|355.57|353.57|355.52|353.52|4
1724645190000|2024-08-26 04:06:30|355.51|353.51|355.51|353.51|355.51|353.51|355.51|353.51|1
1724645200000|2024-08-26 04:06:40|355.45|353.45|355.45|353.45|355.45|353.45|355.45|353.45|1
1724645210000|2024-08-26 04:06:50|355.44|353.44|355.44|353.44|355.47|353.47|355.44|353.44|7
1724645220000|2024-08-26 04:07:00|355.46|353.46|355.39|353.39|355.46|353.46|355.32|353.32|17
1724645230000|2024-08-26 04:07:10|355.4|353.4|355.38|353.38|355.41|353.41|355.38|353.38|19
1724645240000|2024-08-26 04:07:20|355.39|353.39|355.34|353.34|355.4|353.4|355.34|353.34|22
1724645250000|2024-08-26 04:07:30|355.33|353.33|355.24|353.24|355.33|353.33|355.23|353.23|6
1724645260000|2024-08-26 04:07:40|355.28|353.28|355.29|353.29|355.29|353.29|355.28|353.28|2
1724645270000|2024-08-26 04:07:50|355.28|353.28|355.23|353.23|355.29|353.29|355.23|353.23|10
1724645280000|2024-08-26 04:08:00|355.18|353.18|355.24|353.24|355.27|353.27|355.18|353.18|12
1724645290000|2024-08-26 04:08:10|355.25|353.25|355.27|353.27|355.27|353.27|355.25|353.25|5
1724645300000|2024-08-26 04:08:20|355.28|353.28|355.25|353.25|355.29|353.29|355.25|353.25|6
1724645310000|2024-08-26 04:08:30|355.28|353.28|355.41|353.41|355.41|353.41|355.28|353.28|17
1724645320000|2024-08-26 04:08:40|355.46|353.46|355.64|353.64|355.64|353.64|355.45|353.45|8
1724645330000|2024-08-26 04:08:50|355.62|353.62|355.63|353.63|355.64|353.64|355.6|353.6|7
1724645340000|2024-08-26 04:09:00|355.64|353.64|355.64|353.64|355.64|353.64|355.64|353.64|1
1724645350000|2024-08-26 04:09:10|355.63|353.63|355.63|353.63|355.63|353.63|355.62|353.62|5
1724645360000|2024-08-26 04:09:20|355.62|353.62|355.64|353.64|355.64|353.64|355.61|353.61|5
1724645400000|2024-08-26 04:10:00|355.55|353.55|355.53|353.53|355.55|353.55|355.53|353.53|3
1724645410000|2024-08-26 04:10:10|355.52|353.52|355.46|353.46|355.52|353.52|355.46|353.46|5
1724645420000|2024-08-26 04:10:20|355.47|353.47|355.46|353.46|355.47|353.47|355.46|353.46|2
1724645430000|2024-08-26 04:10:30|355.45|353.45|355.28|353.28|355.45|353.45|355.26|353.26|6
1724645440000|2024-08-26 04:10:40|355.26|353.26|355.24|353.24|355.26|353.26|355.24|353.24|3
1724645450000|2024-08-26 04:10:50|355.25|353.25|355.25|353.25|355.25|353.25|355.24|353.24|5
1724645460000|2024-08-26 04:11:00|355.24|353.24|355.21|353.21|355.25|353.25|355.21|353.21|7
1724645470000|2024-08-26 04:11:10|355.18|353.18|355.21|353.21|355.22|353.22|355.18|353.18|6
1724645480000|2024-08-26 04:11:20|355.19|353.19|355.21|353.21|355.22|353.22|355.18|353.18|5
1724645490000|2024-08-26 04:11:30|355.2|353.2|355.22|353.22|355.23|353.23|355.2|353.2|9
1724645500000|2024-08-26 04:11:40|355.23|353.23|355.2|353.2|355.24|353.24|355.2|353.2|9
1724645510000|2024-08-26 04:11:50|355.22|353.22|355.21|353.21|355.22|353.22|355.19|353.19|6
1724645520000|2024-08-26 04:12:00|355.2|353.2|355.16|353.16|355.2|353.2|355.16|353.16|8
1724645530000|2024-08-26 04:12:10|355.17|353.17|355.17|353.17|355.17|353.17|355.14|353.14|5
1724645540000|2024-08-26 04:12:20|355.16|353.16|355.18|353.18|355.18|353.18|355.16|353.16|3
1724645550000|2024-08-26 04:12:30|355.15|353.15|355.19|353.19|355.23|353.23|355.15|353.15|14
1724645560000|2024-08-26 04:12:40|355.22|353.22|355.21|353.21|355.24|353.24|355.21|353.21|7
1724645570000|2024-08-26 04:12:50|355.19|353.19|355.22|353.22|355.22|353.22|355.19|353.19|2
1724645580000|2024-08-26 04:13:00|355.19|353.19|355.17|353.17|355.22|353.22|355.17|353.17|5
1724645590000|2024-08-26 04:13:10|355.14|353.14|354.95|352.95|355.14|353.14|354.94|352.94|9
1724645600000|2024-08-26 04:13:20|354.97|352.97|354.93|352.93|354.98|352.98|354.93|352.93|10
1724645610000|2024-08-26 04:13:30|354.95|352.95|354.96|352.96|354.98|352.98|354.93|352.93|4
1724645620000|2024-08-26 04:13:40|355|353|355.05|353.05|355.05|353.05|355|353|9
1724645630000|2024-08-26 04:13:50|355.04|353.04|355.1|353.1|355.1|353.1|355.02|353.02|10
1724645640000|2024-08-26 04:14:00|355.09|353.09|355.08|353.08|355.1|353.1|355.04|353.04|12
1724645650000|2024-08-26 04:14:10|355.07|353.07|355|353|355.08|353.08|355|353|10
1724645660000|2024-08-26 04:14:20|355.02|353.02|355.02|353.02|355.02|353.02|355|353|5
1724645670000|2024-08-26 04:14:30|355.03|353.03|355.07|353.07|355.07|353.07|355.01|353.01|15
1724645680000|2024-08-26 04:14:40|355.11|353.11|355.05|353.05|355.11|353.11|355.04|353.04|14
1724645690000|2024-08-26 04:14:50|355.06|353.06|355.05|353.05|355.06|353.06|355.05|353.05|2
1724645700000|2024-08-26 04:15:00|355.06|353.06|354.9|352.9|355.07|353.07|354.9|352.9|11
1724645710000|2024-08-26 04:15:10|354.92|352.92|354.9|352.9|354.94|352.94|354.9|352.9|8
1724645720000|2024-08-26 04:15:20|354.88|352.88|354.9|352.9|354.9|352.9|354.88|352.88|5
1724645730000|2024-08-26 04:15:30|354.91|352.91|354.91|352.91|354.95|352.95|354.9|352.9|10
1724645750000|2024-08-26 04:15:50|354.89|352.89|354.89|352.89|354.89|352.89|354.87|352.87|3
1724645760000|2024-08-26 04:16:00|354.87|352.87|354.86|352.86|354.87|352.87|354.85|352.85|3
1724645770000|2024-08-26 04:16:10|354.84|352.84|354.79|352.79|354.84|352.84|354.72|352.72|3
1724645780000|2024-08-26 04:16:20|354.78|352.78|354.8|352.8|354.81|352.81|354.77|352.77|5
1724645790000|2024-08-26 04:16:30|354.81|352.81|354.82|352.82|354.83|352.83|354.79|352.79|5
1724645800000|2024-08-26 04:16:40|354.83|352.83|354.75|352.75|354.83|352.83|354.75|352.75|6
1724645810000|2024-08-26 04:16:50|354.73|352.73|354.92|352.92|354.92|352.92|354.72|352.72|16
1724645820000|2024-08-26 04:17:00|354.93|352.93|355.1|353.1|355.18|353.18|354.93|352.93|15
1724645830000|2024-08-26 04:17:10|355.12|353.12|355.28|353.28|355.28|353.28|355.12|353.12|19
1724645840000|2024-08-26 04:17:20|355.25|353.25|355.33|353.33|355.38|353.38|355.25|353.25|11
1724645850000|2024-08-26 04:17:30|355.34|353.34|355.38|353.38|355.38|353.38|355.32|353.32|8
1724645890000|2024-08-26 04:18:10|355.33|353.33|355.31|353.31|355.33|353.33|355.3|353.3|5
1724645900000|2024-08-26 04:18:20|355.3|353.3|355.38|353.38|355.38|353.38|355.3|353.3|6
1724645920000|2024-08-26 04:18:40|355.41|353.41|355.42|353.42|355.42|353.42|355.41|353.41|2
1724645930000|2024-08-26 04:18:50|355.43|353.43|355.39|353.39|355.43|353.43|355.39|353.39|3
1724645940000|2024-08-26 04:19:00|355.4|353.4|355.4|353.4|355.4|353.4|355.4|353.4|1
1724645950000|2024-08-26 04:19:10|355.42|353.42|355.43|353.43|355.43|353.43|355.42|353.42|2
1724645960000|2024-08-26 04:19:20|355.44|353.44|355.49|353.49|355.49|353.49|355.44|353.44|4
1724645970000|2024-08-26 04:19:30|355.5|353.5|355.5|353.5|355.5|353.5|355.5|353.5|1
1724645980000|2024-08-26 04:19:40|355.51|353.51|355.54|353.54|355.54|353.54|355.51|353.51|2
1724645990000|2024-08-26 04:19:50|355.51|353.51|355.54|353.54|355.54|353.54|355.51|353.51|2
1724646000000|2024-08-26 04:20:00|355.57|353.57|355.58|353.58|355.58|353.58|355.57|353.57|2
1724646010000|2024-08-26 04:20:10|355.6|353.6|355.86|353.86|355.88|353.88|355.6|353.6|6
1724646020000|2024-08-26 04:20:20|355.87|353.87|355.87|353.87|355.89|353.89|355.86|353.86|5
1724646030000|2024-08-26 04:20:30|355.88|353.88|355.89|353.89|355.92|353.92|355.87|353.87|12
1724646040000|2024-08-26 04:20:40|355.92|353.92|355.91|353.91|355.96|353.96|355.89|353.89|7
1724646050000|2024-08-26 04:20:50|355.92|353.92|355.96|353.96|355.96|353.96|355.92|353.92|5
1724646070000|2024-08-26 04:21:10|355.88|353.88|355.87|353.87|355.88|353.88|355.87|353.87|2
1724646080000|2024-08-26 04:21:20|355.79|353.79|355.86|353.86|355.87|353.87|355.79|353.79|12
1724646090000|2024-08-26 04:21:30|355.84|353.84|355.93|353.93|355.93|353.93|355.84|353.84|11
1724646100000|2024-08-26 04:21:40|355.95|353.95|355.96|353.96|355.96|353.96|355.95|353.95|2
1724646130000|2024-08-26 04:22:10|355.97|353.97|355.98|353.98|355.98|353.98|355.97|353.97|2
1724646140000|2024-08-26 04:22:20|355.99|353.99|355.98|353.98|355.99|353.99|355.97|353.97|4
1724646160000|2024-08-26 04:22:40|355.99|353.99|356.1|354.1|356.17|354.17|355.99|353.99|5
1724646170000|2024-08-26 04:22:50|356.11|354.11|356.1|354.1|356.12|354.12|356.1|354.1|3
1724646180000|2024-08-26 04:23:00|356.05|354.05|356.11|354.11|356.11|354.11|356.05|354.05|5
1724646190000|2024-08-26 04:23:10|356.12|354.12|356.1|354.1|356.13|354.13|356.07|354.07|7
1724646200000|2024-08-26 04:23:20|356.11|354.11|356.17|354.17|356.17|354.17|356.11|354.11|2
1724646220000|2024-08-26 04:23:40|356.14|354.14|356.12|354.12|356.14|354.14|356.12|354.12|2
1724646230000|2024-08-26 04:23:50|356.09|354.09|356.09|354.09|356.09|354.09|356.09|354.09|1
1724646240000|2024-08-26 04:24:00|356.08|354.08|356.02|354.02|356.08|354.08|356.02|354.02|4
1724646250000|2024-08-26 04:24:10|356.04|354.04|356.02|354.02|356.04|354.04|356.02|354.02|2
1724646260000|2024-08-26 04:24:20|356|354|356|354|356|354|356|354|1
1724646270000|2024-08-26 04:24:30|356.01|354.01|355.99|353.99|356.01|354.01|355.98|353.98|4
1724646280000|2024-08-26 04:24:40|355.98|353.98|355.98|353.98|355.98|353.98|355.98|353.98|1
1724646290000|2024-08-26 04:24:50|355.96|353.96|355.96|353.96|355.96|353.96|355.96|353.96|1
1724646300000|2024-08-26 04:25:00|355.98|353.98|355.86|353.86|355.98|353.98|355.86|353.86|9
1724646310000|2024-08-26 04:25:10|355.87|353.87|355.86|353.86|355.87|353.87|355.83|353.83|12
1724646320000|2024-08-26 04:25:20|355.85|353.85|355.87|353.87|355.89|353.89|355.85|353.85|6
1724646330000|2024-08-26 04:25:30|355.88|353.88|355.87|353.87|355.91|353.91|355.87|353.87|5
1724646340000|2024-08-26 04:25:40|355.89|353.89|355.87|353.87|355.89|353.89|355.85|353.85|6
1724646350000|2024-08-26 04:25:50|355.9|353.9|355.9|353.9|355.92|353.92|355.88|353.88|9
1724646360000|2024-08-26 04:26:00|355.89|353.89|355.9|353.9|355.91|353.91|355.89|353.89|5
1724646370000|2024-08-26 04:26:10|355.88|353.88|355.9|353.9|355.9|353.9|355.87|353.87|5
1724646380000|2024-08-26 04:26:20|355.89|353.89|355.89|353.89|355.89|353.89|355.89|353.89|1
1724646390000|2024-08-26 04:26:30|355.93|353.93|356.04|354.04|356.04|354.04|355.93|353.93|9
1724646400000|2024-08-26 04:26:40|356.05|354.05|356.03|354.03|356.05|354.05|356.03|354.03|3
1724646410000|2024-08-26 04:26:50|356.04|354.04|356.08|354.08|356.09|354.09|356.03|354.03|11
1724646420000|2024-08-26 04:27:00|356.07|354.07|356.08|354.08|356.12|354.12|356.07|354.07|12
1724646430000|2024-08-26 04:27:10|356.09|354.09|356.09|354.09|356.1|354.1|356.09|354.09|3
1724646440000|2024-08-26 04:27:20|356.08|354.08|356.07|354.07|356.09|354.09|356.07|354.07|6
1724646450000|2024-08-26 04:27:30|356.1|354.1|356.07|354.07|356.1|354.1|356.07|354.07|5
1724646460000|2024-08-26 04:27:40|356.04|354.04|355.97|353.97|356.04|354.04|355.96|353.96|6
1724646470000|2024-08-26 04:27:50|355.95|353.95|355.87|353.87|355.97|353.97|355.87|353.87|8
1724646480000|2024-08-26 04:28:00|355.88|353.88|355.88|353.88|355.88|353.88|355.87|353.87|5
1724646490000|2024-08-26 04:28:10|355.89|353.89|355.92|353.92|355.92|353.92|355.87|353.87|9
1724646500000|2024-08-26 04:28:20|355.98|353.98|355.99|353.99|355.99|353.99|355.98|353.98|4
1724646510000|2024-08-26 04:28:30|356|354|356.01|354.01|356.01|354.01|356|354|2
1724646520000|2024-08-26 04:28:40|356.02|354.02|356.01|354.01|356.02|354.02|356|354|4
1724646530000|2024-08-26 04:28:50|356.17|354.17|356.16|354.16|356.17|354.17|356.15|354.15|4
1724646540000|2024-08-26 04:29:00|356.14|354.14|356.18|354.18|356.18|354.18|356.08|354.08|13
1724646550000|2024-08-26 04:29:10|356.19|354.19|356.17|354.17|356.2|354.2|356.13|354.13|15
1724646560000|2024-08-26 04:29:20|356.16|354.16|356.16|354.16|356.17|354.17|356.16|354.16|7
1724646570000|2024-08-26 04:29:30|356.14|354.14|356.18|354.18|356.18|354.18|356.14|354.14|16
1724646580000|2024-08-26 04:29:40|356.17|354.17|356.17|354.17|356.18|354.18|356.17|354.17|5
1724646590000|2024-08-26 04:29:50|356.15|354.15|356.04|354.04|356.15|354.15|356.04|354.04|5
1724646600000|2024-08-26 04:30:00|356.05|354.05|355.92|353.92|356.05|354.05|355.91|353.91|8
1724646610000|2024-08-26 04:30:10|355.89|353.89|355.93|353.93|355.99|353.99|355.89|353.89|19
1724646620000|2024-08-26 04:30:20|355.94|353.94|355.96|353.96|355.99|353.99|355.93|353.93|13
1724646630000|2024-08-26 04:30:30|355.92|353.92|355.98|353.98|356.01|354.01|355.92|353.92|17
1724646640000|2024-08-26 04:30:40|355.99|353.99|355.92|353.92|355.99|353.99|355.87|353.87|4
1724646650000|2024-08-26 04:30:50|355.95|353.95|355.97|353.97|355.98|353.98|355.93|353.93|12
1724646660000|2024-08-26 04:31:00|355.94|353.94|355.99|353.99|356.02|354.02|355.94|353.94|14
1724646670000|2024-08-26 04:31:10|356.06|354.06|356.07|354.07|356.09|354.09|356.06|354.06|7
1724646680000|2024-08-26 04:31:20|356.08|354.08|355.83|353.83|356.08|354.08|355.83|353.83|13
1724646690000|2024-08-26 04:31:30|355.86|353.86|355.83|353.83|355.86|353.86|355.82|353.82|7
1724646700000|2024-08-26 04:31:40|355.87|353.87|355.87|353.87|355.88|353.88|355.84|353.84|13
1724646710000|2024-08-26 04:31:50|355.85|353.85|355.85|353.85|355.86|353.86|355.83|353.83|6
1724646720000|2024-08-26 04:32:00|355.86|353.86|355.89|353.89|355.9|353.9|355.82|353.82|13
1724646730000|2024-08-26 04:32:10|355.86|353.86|355.83|353.83|355.87|353.87|355.81|353.81|10
1724646740000|2024-08-26 04:32:20|355.81|353.81|355.82|353.82|355.83|353.83|355.81|353.81|4
1724646750000|2024-08-26 04:32:30|355.84|353.84|355.92|353.92|355.96|353.96|355.83|353.83|10
1724646760000|2024-08-26 04:32:40|355.9|353.9|355.97|353.97|355.97|353.97|355.9|353.9|6
1724646770000|2024-08-26 04:32:50|355.98|353.98|356.05|354.05|356.07|354.07|355.97|353.97|7
1724646780000|2024-08-26 04:33:00|356.06|354.06|356.01|354.01|356.07|354.07|356.01|354.01|11
1724646790000|2024-08-26 04:33:10|355.98|353.98|355.98|353.98|356.02|354.02|355.95|353.95|12
1724646800000|2024-08-26 04:33:20|355.99|353.99|355.85|353.85|356.04|354.04|355.85|353.85|18
1724646810000|2024-08-26 04:33:30|355.89|353.89|355.88|353.88|355.89|353.89|355.86|353.86|6
1724646820000|2024-08-26 04:33:40|355.85|353.85|355.84|353.84|355.88|353.88|355.84|353.84|9
1724646830000|2024-08-26 04:33:50|355.86|353.86|355.86|353.86|355.87|353.87|355.83|353.83|7
1724646840000|2024-08-26 04:34:00|355.83|353.83|355.85|353.85|355.86|353.86|355.82|353.82|11
1724646850000|2024-08-26 04:34:10|355.84|353.84|355.82|353.82|355.84|353.84|355.8|353.8|7
1724646860000|2024-08-26 04:34:20|355.81|353.81|355.83|353.83|355.83|353.83|355.81|353.81|5
1724646870000|2024-08-26 04:34:30|355.82|353.82|355.81|353.81|355.82|353.82|355.8|353.8|7
1724646880000|2024-08-26 04:34:40|355.8|353.8|355.78|353.78|355.8|353.8|355.78|353.78|4
1724646890000|2024-08-26 04:34:50|355.77|353.77|355.75|353.75|355.77|353.77|355.73|353.73|4
1724646900000|2024-08-26 04:35:00|355.77|353.77|355.67|353.67|355.77|353.77|355.6|353.6|10
1724646910000|2024-08-26 04:35:10|355.72|353.72|355.74|353.74|355.74|353.74|355.7|353.7|11
1724646920000|2024-08-26 04:35:20|355.72|353.72|355.72|353.72|355.72|353.72|355.71|353.71|5
1724646930000|2024-08-26 04:35:30|355.76|353.76|355.79|353.79|355.85|353.85|355.76|353.76|10
1724646940000|2024-08-26 04:35:40|355.78|353.78|355.76|353.76|355.78|353.78|355.74|353.74|7
1724646950000|2024-08-26 04:35:50|355.78|353.78|355.79|353.79|355.81|353.81|355.78|353.78|11
1724646960000|2024-08-26 04:36:00|355.77|353.77|355.67|353.67|355.77|353.77|355.67|353.67|7
1724646970000|2024-08-26 04:36:10|355.66|353.66|355.69|353.69|355.69|353.69|355.62|353.62|7
1724646980000|2024-08-26 04:36:20|355.7|353.7|355.79|353.79|355.8|353.8|355.7|353.7|12
1724646990000|2024-08-26 04:36:30|355.78|353.78|355.79|353.79|355.79|353.79|355.78|353.78|4
1724647000000|2024-08-26 04:36:40|355.78|353.78|355.79|353.79|355.82|353.82|355.78|353.78|7
1724647010000|2024-08-26 04:36:50|355.8|353.8|355.65|353.65|355.8|353.8|355.65|353.65|11
1724647020000|2024-08-26 04:37:00|355.7|353.7|355.71|353.71|355.73|353.73|355.7|353.7|14
1724647030000|2024-08-26 04:37:10|355.7|353.7|355.71|353.71|355.72|353.72|355.7|353.7|6
1724647040000|2024-08-26 04:37:20|355.7|353.7|355.73|353.73|355.73|353.73|355.69|353.69|8
1724647050000|2024-08-26 04:37:30|355.74|353.74|355.71|353.71|355.83|353.83|355.71|353.71|13
1724647060000|2024-08-26 04:37:40|355.72|353.72|355.72|353.72|355.72|353.72|355.72|353.72|1
1724647080000|2024-08-26 04:38:00|355.7|353.7|355.7|353.7|355.7|353.7|355.7|353.7|1
1724647090000|2024-08-26 04:38:10|355.66|353.66|355.66|353.66|355.66|353.66|355.66|353.66|1
1724647100000|2024-08-26 04:38:20|355.64|353.64|355.65|353.65|355.66|353.66|355.64|353.64|3
1724647110000|2024-08-26 04:38:30|355.63|353.63|355.57|353.57|355.63|353.63|355.53|353.53|6
1724647120000|2024-08-26 04:38:40|355.69|353.69|355.7|353.7|355.7|353.7|355.69|353.69|4
1724647130000|2024-08-26 04:38:50|355.71|353.71|355.78|353.78|355.79|353.79|355.71|353.71|13
1724647140000|2024-08-26 04:39:00|355.77|353.77|355.83|353.83|355.83|353.83|355.72|353.72|22
1724647150000|2024-08-26 04:39:10|355.84|353.84|355.94|353.94|355.95|353.95|355.84|353.84|12
1724647160000|2024-08-26 04:39:20|355.95|353.95|355.96|353.96|355.96|353.96|355.94|353.94|6
1724647170000|2024-08-26 04:39:30|356.01|354.01|355.99|353.99|356.01|354.01|355.98|353.98|7
1724647180000|2024-08-26 04:39:40|356|354|355.99|353.99|356.01|354.01|355.99|353.99|9
1724647190000|2024-08-26 04:39:50|356|354|355.98|353.98|356|354|355.97|353.97|12
1724647200000|2024-08-26 04:40:00|355.99|353.99|356.03|354.03|356.06|354.06|355.99|353.99|9
1724647210000|2024-08-26 04:40:10|356.01|354.01|355.96|353.96|356.01|354.01|355.96|353.96|13
1724647220000|2024-08-26 04:40:20|355.95|353.95|355.7|353.7|355.95|353.95|355.7|353.7|10
1724647230000|2024-08-26 04:40:30|355.67|353.67|355.67|353.67|355.67|353.67|355.66|353.66|3
1724647240000|2024-08-26 04:40:40|355.66|353.66|355.53|353.53|355.67|353.67|355.51|353.51|8
1724647250000|2024-08-26 04:40:50|355.52|353.52|355.49|353.49|355.53|353.53|355.48|353.48|9
1724647260000|2024-08-26 04:41:00|355.47|353.47|355.49|353.49|355.53|353.53|355.47|353.47|10
1724647270000|2024-08-26 04:41:10|355.5|353.5|355.5|353.5|355.51|353.51|355.49|353.49|6
1724647280000|2024-08-26 04:41:20|355.49|353.49|355.47|353.47|355.5|353.5|355.46|353.46|6
1724647290000|2024-08-26 04:41:30|355.45|353.45|355.44|353.44|355.45|353.45|355.44|353.44|2
1724647300000|2024-08-26 04:41:40|355.45|353.45|355.44|353.44|355.45|353.45|355.44|353.44|4
1724647310000|2024-08-26 04:41:50|355.49|353.49|355.43|353.43|355.49|353.49|355.43|353.43|9
1724647320000|2024-08-26 04:42:00|355.41|353.41|355.41|353.41|355.43|353.43|355.41|353.41|4
1724647330000|2024-08-26 04:42:10|355.42|353.42|355.5|353.5|355.5|353.5|355.42|353.42|5
1724647340000|2024-08-26 04:42:20|355.51|353.51|355.68|353.68|355.68|353.68|355.51|353.51|17
1724647350000|2024-08-26 04:42:30|355.69|353.69|355.66|353.66|355.71|353.71|355.66|353.66|6
1724647360000|2024-08-26 04:42:40|355.65|353.65|355.67|353.67|355.67|353.67|355.63|353.63|8
1724647370000|2024-08-26 04:42:50|355.68|353.68|355.67|353.67|355.68|353.68|355.67|353.67|2
1724647380000|2024-08-26 04:43:00|355.68|353.68|355.66|353.66|355.68|353.68|355.66|353.66|4
1724647390000|2024-08-26 04:43:10|355.7|353.7|355.7|353.7|355.71|353.71|355.69|353.69|9
1724647400000|2024-08-26 04:43:20|355.69|353.69|355.69|353.69|355.7|353.7|355.69|353.69|3
1724647410000|2024-08-26 04:43:30|355.71|353.71|355.69|353.69|355.71|353.71|355.69|353.69|3
1724647420000|2024-08-26 04:43:40|355.67|353.67|355.44|353.44|355.67|353.67|355.44|353.44|6
1724647430000|2024-08-26 04:43:50|355.45|353.45|355.41|353.41|355.45|353.45|355.36|353.36|11
1724647440000|2024-08-26 04:44:00|355.39|353.39|355.37|353.37|355.39|353.39|355.37|353.37|3
1724647450000|2024-08-26 04:44:10|355.38|353.38|355.39|353.39|355.39|353.39|355.38|353.38|2
1724647460000|2024-08-26 04:44:20|355.37|353.37|355.36|353.36|355.39|353.39|355.33|353.33|8
1724647480000|2024-08-26 04:44:40|355.37|353.37|355.36|353.36|355.39|353.39|355.36|353.36|5
1724647490000|2024-08-26 04:44:50|355.35|353.35|355.35|353.35|355.35|353.35|355.35|353.35|1
1724647500000|2024-08-26 04:45:00|355.36|353.36|355.41|353.41|355.44|353.44|355.36|353.36|9
1724647510000|2024-08-26 04:45:10|355.43|353.43|355.42|353.42|355.43|353.43|355.41|353.41|9
1724647520000|2024-08-26 04:45:20|355.43|353.43|355.36|353.36|355.43|353.43|355.34|353.34|8
1724647530000|2024-08-26 04:45:30|355.31|353.31|355.34|353.34|355.34|353.34|355.31|353.31|2
1724647540000|2024-08-26 04:45:40|355.3|353.3|355.33|353.33|355.33|353.33|355.3|353.3|6
1724647550000|2024-08-26 04:45:50|355.32|353.32|355.32|353.32|355.32|353.32|355.28|353.28|10
1724647560000|2024-08-26 04:46:00|355.31|353.31|355.24|353.24|355.31|353.31|355.24|353.24|7
1724647570000|2024-08-26 04:46:10|355.25|353.25|355.21|353.21|355.25|353.25|355.17|353.17|7
1724647580000|2024-08-26 04:46:20|355.25|353.25|355.24|353.24|355.25|353.25|355.24|353.24|4
1724647590000|2024-08-26 04:46:30|355.23|353.23|355.26|353.26|355.26|353.26|355.23|353.23|4
1724647620000|2024-08-26 04:47:00|355.24|353.24|355.26|353.26|355.26|353.26|355.24|353.24|2
1724647630000|2024-08-26 04:47:10|355.45|353.45|355.44|353.44|355.45|353.45|355.43|353.43|3
1724647640000|2024-08-26 04:47:20|355.45|353.45|355.45|353.45|355.45|353.45|355.43|353.43|4
1724647790000|2024-08-26 04:49:50|355.48|353.48|355.49|353.49|355.49|353.49|355.48|353.48|2
1724647830000|2024-08-26 04:50:30|355.54|353.54|355.75|353.75|355.75|353.75|355.54|353.54|11
1724647850000|2024-08-26 04:50:50|355.74|353.74|355.67|353.67|355.74|353.74|355.67|353.67|4
1724647860000|2024-08-26 04:51:00|355.68|353.68|355.86|353.86|355.86|353.86|355.68|353.68|5
1724647880000|2024-08-26 04:51:20|355.85|353.85|355.85|353.85|355.85|353.85|355.85|353.85|1
1724647890000|2024-08-26 04:51:30|355.8|353.8|355.82|353.82|355.83|353.83|355.8|353.8|9
1724647900000|2024-08-26 04:51:40|355.8|353.8|355.68|353.68|355.8|353.8|355.68|353.68|3
1724647910000|2024-08-26 04:51:50|355.74|353.74|355.79|353.79|355.79|353.79|355.74|353.74|9
1724647920000|2024-08-26 04:52:00|355.8|353.8|355.77|353.77|355.8|353.8|355.75|353.75|4
1724647930000|2024-08-26 04:52:10|355.78|353.78|355.78|353.78|355.78|353.78|355.77|353.77|5
1724647940000|2024-08-26 04:52:20|355.81|353.81|355.89|353.89|355.94|353.94|355.81|353.81|9
1724647950000|2024-08-26 04:52:30|355.9|353.9|355.9|353.9|355.9|353.9|355.9|353.9|1
1724647970000|2024-08-26 04:52:50|355.88|353.88|355.88|353.88|355.88|353.88|355.88|353.88|1
1724647980000|2024-08-26 04:53:00|355.83|353.83|355.88|353.88|355.88|353.88|355.83|353.83|5
1724647990000|2024-08-26 04:53:10|355.89|353.89|355.82|353.82|355.89|353.89|355.82|353.82|4
1724648000000|2024-08-26 04:53:20|355.81|353.81|355.8|353.8|355.81|353.81|355.8|353.8|4
1724648010000|2024-08-26 04:53:30|355.73|353.73|355.76|353.76|355.8|353.8|355.73|353.73|4
1724648020000|2024-08-26 04:53:40|355.75|353.75|355.78|353.78|355.78|353.78|355.73|353.73|6
1724648030000|2024-08-26 04:53:50|355.77|353.77|355.78|353.78|355.81|353.81|355.77|353.77|12
1724648040000|2024-08-26 04:54:00|355.79|353.79|355.81|353.81|355.82|353.82|355.78|353.78|13
1724648050000|2024-08-26 04:54:10|355.82|353.82|355.94|353.94|355.94|353.94|355.81|353.81|15
1724648060000|2024-08-26 04:54:20|355.93|353.93|355.92|353.92|355.94|353.94|355.92|353.92|3
1724648070000|2024-08-26 04:54:30|355.93|353.93|355.93|353.93|355.93|353.93|355.93|353.93|1
1724648080000|2024-08-26 04:54:40|355.92|353.92|355.87|353.87|355.93|353.93|355.87|353.87|4
1724648090000|2024-08-26 04:54:50|355.86|353.86|355.82|353.82|355.86|353.86|355.82|353.82|2
1724648100000|2024-08-26 04:55:00|355.85|353.85|355.87|353.87|355.89|353.89|355.85|353.85|8
1724648110000|2024-08-26 04:55:10|355.88|353.88|355.89|353.89|355.89|353.89|355.88|353.88|4
1724648120000|2024-08-26 04:55:20|355.9|353.9|355.91|353.91|355.91|353.91|355.9|353.9|4
1724648130000|2024-08-26 04:55:30|355.9|353.9|355.85|353.85|355.91|353.91|355.85|353.85|18
1724648140000|2024-08-26 04:55:40|355.84|353.84|355.84|353.84|355.84|353.84|355.84|353.84|1
1724648150000|2024-08-26 04:55:50|355.82|353.82|355.79|353.79|355.82|353.82|355.79|353.79|3
1724648160000|2024-08-26 04:56:00|355.75|353.75|355.61|353.61|355.75|353.75|355.61|353.61|3
1724648170000|2024-08-26 04:56:10|355.6|353.6|355.58|353.58|355.6|353.6|355.58|353.58|2
1724648180000|2024-08-26 04:56:20|355.57|353.57|355.51|353.51|355.57|353.57|355.51|353.51|5
1724648190000|2024-08-26 04:56:30|355.48|353.48|355.42|353.42|355.48|353.48|355.4|353.4|8
1724648200000|2024-08-26 04:56:40|355.43|353.43|355.41|353.41|355.43|353.43|355.41|353.41|4
1724648210000|2024-08-26 04:56:50|355.4|353.4|355.52|353.52|355.52|353.52|355.4|353.4|14
1724648220000|2024-08-26 04:57:00|355.48|353.48|355.51|353.51|355.51|353.51|355.46|353.46|8
1724648230000|2024-08-26 04:57:10|355.5|353.5|355.57|353.57|355.59|353.59|355.5|353.5|12
1724648240000|2024-08-26 04:57:20|355.58|353.58|355.58|353.58|355.6|353.6|355.52|353.52|12
1724648250000|2024-08-26 04:57:30|355.6|353.6|355.64|353.64|355.64|353.64|355.57|353.57|13
1724648260000|2024-08-26 04:57:40|355.63|353.63|355.68|353.68|355.68|353.68|355.61|353.61|10
1724648270000|2024-08-26 04:57:50|355.69|353.69|355.67|353.67|355.69|353.69|355.66|353.66|10
1724648280000|2024-08-26 04:58:00|355.65|353.65|355.67|353.67|355.67|353.67|355.64|353.64|7
1724648290000|2024-08-26 04:58:10|355.66|353.66|355.69|353.69|355.77|353.77|355.66|353.66|13
1724648300000|2024-08-26 04:58:20|355.7|353.7|355.71|353.71|355.73|353.73|355.7|353.7|7
1724648310000|2024-08-26 04:58:30|355.68|353.68|355.67|353.67|355.69|353.69|355.67|353.67|6
1724648320000|2024-08-26 04:58:40|355.68|353.68|355.62|353.62|355.68|353.68|355.62|353.62|5
1724648330000|2024-08-26 04:58:50|355.61|353.61|355.6|353.6|355.61|353.61|355.6|353.6|2
1724648340000|2024-08-26 04:59:00|355.59|353.59|355.59|353.59|355.59|353.59|355.56|353.56|4
1724648350000|2024-08-26 04:59:10|355.63|353.63|355.6|353.6|355.63|353.63|355.57|353.57|13
1724648360000|2024-08-26 04:59:20|355.61|353.61|355.63|353.63|355.63|353.63|355.61|353.61|2
1724648370000|2024-08-26 04:59:30|355.62|353.62|355.63|353.63|355.63|353.63|355.62|353.62|2
1724648380000|2024-08-26 04:59:40|355.62|353.62|355.73|353.73|355.73|353.73|355.62|353.62|10
1724648390000|2024-08-26 04:59:50|355.74|353.74|355.74|353.74|355.74|353.74|355.67|353.67|19
1724648400000|2024-08-26 05:00:00|355.71|353.71|355.76|353.76|355.8|353.8|355.71|353.71|20
1724648410000|2024-08-26 05:00:10|355.8|353.8|355.84|353.84|355.84|353.84|355.74|353.74|15
1724648420000|2024-08-26 05:00:20|355.82|353.82|355.83|353.83|355.85|353.85|355.81|353.81|12
1724648430000|2024-08-26 05:00:30|355.82|353.82|355.8|353.8|355.84|353.84|355.8|353.8|9
1724648440000|2024-08-26 05:00:40|355.77|353.77|355.77|353.77|355.77|353.77|355.77|353.77|1
1724648450000|2024-08-26 05:00:50|355.76|353.76|355.65|353.65|355.76|353.76|355.65|353.65|6
1724648460000|2024-08-26 05:01:00|355.66|353.66|355.68|353.68|355.69|353.69|355.66|353.66|9
1724648470000|2024-08-26 05:01:10|355.69|353.69|355.71|353.71|355.73|353.73|355.68|353.68|16
1724648480000|2024-08-26 05:01:20|355.7|353.7|355.62|353.62|355.71|353.71|355.62|353.62|13
1724648490000|2024-08-26 05:01:30|355.65|353.65|355.68|353.68|355.72|353.72|355.65|353.65|12
1724648500000|2024-08-26 05:01:40|355.67|353.67|355.64|353.64|355.67|353.67|355.64|353.64|5
1724648510000|2024-08-26 05:01:50|355.66|353.66|355.68|353.68|355.68|353.68|355.65|353.65|17
1724648520000|2024-08-26 05:02:00|355.74|353.74|355.8|353.8|355.85|353.85|355.72|353.72|16
1724648530000|2024-08-26 05:02:10|355.79|353.79|355.77|353.77|355.79|353.79|355.77|353.77|4
1724648540000|2024-08-26 05:02:20|355.78|353.78|355.83|353.83|355.83|353.83|355.78|353.78|12
1724648550000|2024-08-26 05:02:30|355.82|353.82|355.9|353.9|355.91|353.91|355.82|353.82|11
1724648560000|2024-08-26 05:02:40|355.91|353.91|355.89|353.89|355.93|353.93|355.88|353.88|11
1724648570000|2024-08-26 05:02:50|355.9|353.9|355.89|353.89|355.9|353.9|355.89|353.89|6
1724648580000|2024-08-26 05:03:00|355.9|353.9|355.81|353.81|355.91|353.91|355.81|353.81|8
1724648590000|2024-08-26 05:03:10|355.78|353.78|355.78|353.78|355.78|353.78|355.75|353.75|8
1724648600000|2024-08-26 05:03:20|355.77|353.77|355.78|353.78|355.79|353.79|355.75|353.75|14
1724648610000|2024-08-26 05:03:30|355.79|353.79|355.79|353.79|355.8|353.8|355.77|353.77|11
1724648620000|2024-08-26 05:03:40|355.78|353.78|355.8|353.8|355.8|353.8|355.77|353.77|9
1724648630000|2024-08-26 05:03:50|355.82|353.82|355.84|353.84|355.84|353.84|355.82|353.82|4
1724648640000|2024-08-26 05:04:00|355.83|353.83|355.75|353.75|355.83|353.83|355.75|353.75|4
1724648650000|2024-08-26 05:04:10|355.74|353.74|355.7|353.7|355.74|353.74|355.64|353.64|7
1724648660000|2024-08-26 05:04:20|355.68|353.68|355.7|353.7|355.7|353.7|355.68|353.68|3
1724648670000|2024-08-26 05:04:30|355.71|353.71|355.75|353.75|355.76|353.76|355.71|353.71|10
1724648680000|2024-08-26 05:04:40|355.74|353.74|355.67|353.67|355.74|353.74|355.64|353.64|10
1724648690000|2024-08-26 05:04:50|355.66|353.66|355.71|353.71|355.71|353.71|355.66|353.66|8
1724648700000|2024-08-26 05:05:00|355.7|353.7|355.62|353.62|355.71|353.71|355.62|353.62|8
1724648710000|2024-08-26 05:05:10|355.7|353.7|355.71|353.71|355.71|353.71|355.7|353.7|8
1724648720000|2024-08-26 05:05:20|355.7|353.7|355.6|353.6|355.71|353.71|355.6|353.6|8
1724648730000|2024-08-26 05:05:30|355.58|353.58|355.62|353.62|355.62|353.62|355.58|353.58|2
1724648740000|2024-08-26 05:05:40|355.6|353.6|355.62|353.62|355.64|353.64|355.6|353.6|7
1724648750000|2024-08-26 05:05:50|355.63|353.63|355.63|353.63|355.63|353.63|355.62|353.62|3
1724648760000|2024-08-26 05:06:00|355.64|353.64|355.61|353.61|355.64|353.64|355.6|353.6|7
1724648770000|2024-08-26 05:06:10|355.6|353.6|355.61|353.61|355.62|353.62|355.6|353.6|5
1724648780000|2024-08-26 05:06:20|355.62|353.62|355.72|353.72|355.72|353.72|355.62|353.62|12
1724648790000|2024-08-26 05:06:30|355.73|353.73|355.73|353.73|355.77|353.77|355.73|353.73|8
1724648800000|2024-08-26 05:06:40|355.71|353.71|355.65|353.65|355.71|353.71|355.65|353.65|2
1724648810000|2024-08-26 05:06:50|355.63|353.63|355.64|353.64|355.64|353.64|355.62|353.62|5
1724648820000|2024-08-26 05:07:00|355.68|353.68|355.71|353.71|355.71|353.71|355.65|353.65|4
1724648830000|2024-08-26 05:07:10|355.72|353.72|355.6|353.6|355.72|353.72|355.6|353.6|5
1724648840000|2024-08-26 05:07:20|355.66|353.66|355.69|353.69|355.7|353.7|355.66|353.66|4
1724648850000|2024-08-26 05:07:30|355.7|353.7|355.72|353.72|355.79|353.79|355.7|353.7|11
1724648860000|2024-08-26 05:07:40|355.7|353.7|355.73|353.73|355.73|353.73|355.68|353.68|14
1724648870000|2024-08-26 05:07:50|355.72|353.72|355.75|353.75|355.75|353.75|355.71|353.71|10
1724648880000|2024-08-26 05:08:00|355.77|353.77|355.81|353.81|355.84|353.84|355.77|353.77|15
1724648890000|2024-08-26 05:08:10|355.8|353.8|355.7|353.7|355.8|353.8|355.7|353.7|6
1724648900000|2024-08-26 05:08:20|355.69|353.69|355.7|353.7|355.7|353.7|355.67|353.67|7
1724648910000|2024-08-26 05:08:30|355.68|353.68|355.67|353.67|355.7|353.7|355.67|353.67|3
1724648920000|2024-08-26 05:08:40|355.7|353.7|355.7|353.7|355.7|353.7|355.65|353.65|5
1724648930000|2024-08-26 05:08:50|355.67|353.67|355.69|353.69|355.7|353.7|355.66|353.66|13
1724648940000|2024-08-26 05:09:00|355.68|353.68|355.68|353.68|355.69|353.69|355.65|353.65|6
1724648950000|2024-08-26 05:09:10|355.69|353.69|355.67|353.67|355.7|353.7|355.66|353.66|8
1724648960000|2024-08-26 05:09:20|355.72|353.72|355.73|353.73|355.75|353.75|355.71|353.71|13
1724648970000|2024-08-26 05:09:30|355.75|353.75|355.72|353.72|355.76|353.76|355.72|353.72|9
1724648980000|2024-08-26 05:09:40|355.71|353.71|355.71|353.71|355.72|353.72|355.71|353.71|5
1724648990000|2024-08-26 05:09:50|355.72|353.72|355.63|353.63|355.74|353.74|355.63|353.63|11
1724649000000|2024-08-26 05:10:00|355.62|353.62|355.66|353.66|355.71|353.71|355.59|353.59|13
1724649010000|2024-08-26 05:10:10|355.68|353.68|355.72|353.72|355.72|353.72|355.61|353.61|20
1724649020000|2024-08-26 05:10:20|355.73|353.73|355.8|353.8|355.81|353.81|355.71|353.71|13
1724649030000|2024-08-26 05:10:30|355.81|353.81|355.77|353.77|355.85|353.85|355.77|353.77|17
1724649040000|2024-08-26 05:10:40|355.72|353.72|355.72|353.72|355.72|353.72|355.72|353.72|1
1724649050000|2024-08-26 05:10:50|355.71|353.71|355.72|353.72|355.72|353.72|355.69|353.69|6
1724649060000|2024-08-26 05:11:00|355.73|353.73|355.69|353.69|355.73|353.73|355.67|353.67|13
1724649070000|2024-08-26 05:11:10|355.67|353.67|355.7|353.7|355.7|353.7|355.66|353.66|9
1724649080000|2024-08-26 05:11:20|355.69|353.69|355.68|353.68|355.69|353.69|355.68|353.68|10
1724649090000|2024-08-26 05:11:30|355.69|353.69|355.71|353.71|355.71|353.71|355.67|353.67|5
1724649100000|2024-08-26 05:11:40|355.7|353.7|355.68|353.68|355.7|353.7|355.68|353.68|3
1724649110000|2024-08-26 05:11:50|355.65|353.65|355.66|353.66|355.66|353.66|355.64|353.64|8
1724649120000|2024-08-26 05:12:00|355.64|353.64|355.63|353.63|355.66|353.66|355.62|353.62|12
1724649130000|2024-08-26 05:12:10|355.62|353.62|355.63|353.63|355.64|353.64|355.62|353.62|7
1724649140000|2024-08-26 05:12:20|355.6|353.6|355.6|353.6|355.6|353.6|355.6|353.6|1
1724649150000|2024-08-26 05:12:30|355.59|353.59|355.59|353.59|355.6|353.6|355.58|353.58|5
1724649160000|2024-08-26 05:12:40|355.6|353.6|355.6|353.6|355.6|353.6|355.59|353.59|7
1724649170000|2024-08-26 05:12:50|355.59|353.59|355.52|353.52|355.59|353.59|355.52|353.52|4
1724649180000|2024-08-26 05:13:00|355.39|353.39|355.33|353.33|355.39|353.39|355.33|353.33|7
1724649190000|2024-08-26 05:13:10|355.43|353.43|355.44|353.44|355.44|353.44|355.43|353.43|2
1724649200000|2024-08-26 05:13:20|355.46|353.46|355.4|353.4|355.46|353.46|355.4|353.4|10
1724649210000|2024-08-26 05:13:30|355.42|353.42|355.45|353.45|355.45|353.45|355.42|353.42|6
1724649220000|2024-08-26 05:13:40|355.44|353.44|355.37|353.37|355.45|353.45|355.37|353.37|11
1724649230000|2024-08-26 05:13:50|355.35|353.35|355.34|353.34|355.35|353.35|355.34|353.34|2
1724649240000|2024-08-26 05:14:00|355.32|353.32|355.29|353.29|355.32|353.32|355.27|353.27|9
1724649250000|2024-08-26 05:14:10|355.27|353.27|355.27|353.27|355.28|353.28|355.27|353.27|3
1724649260000|2024-08-26 05:14:20|355.26|353.26|355.19|353.19|355.26|353.26|355.19|353.19|8
1724649270000|2024-08-26 05:14:30|355.2|353.2|355.16|353.16|355.2|353.2|355.16|353.16|3
1724649280000|2024-08-26 05:14:40|355.17|353.17|355.15|353.15|355.2|353.2|355.15|353.15|8
1724649300000|2024-08-26 05:15:00|355.14|353.14|355.16|353.16|355.18|353.18|355.14|353.14|11
1724649310000|2024-08-26 05:15:10|355.15|353.15|355.07|353.07|355.15|353.15|355.01|353.01|9
1724649320000|2024-08-26 05:15:20|355.12|353.12|355.16|353.16|355.16|353.16|355.11|353.11|8
1724649330000|2024-08-26 05:15:30|355.18|353.18|355.21|353.21|355.24|353.24|355.17|353.17|15
1724649340000|2024-08-26 05:15:40|355.22|353.22|355.21|353.21|355.23|353.23|355.21|353.21|8
1724649350000|2024-08-26 05:15:50|355.2|353.2|355.24|353.24|355.24|353.24|355.19|353.19|7
1724649360000|2024-08-26 05:16:00|355.23|353.23|355.22|353.22|355.28|353.28|355.22|353.22|7
1724649370000|2024-08-26 05:16:10|355.24|353.24|355.3|353.3|355.3|353.3|355.22|353.22|10
1724649380000|2024-08-26 05:16:20|355.31|353.31|355.29|353.29|355.32|353.32|355.29|353.29|8
1724649390000|2024-08-26 05:16:30|355.28|353.28|355.31|353.31|355.31|353.31|355.27|353.27|6
1724649400000|2024-08-26 05:16:40|355.3|353.3|355.27|353.27|355.32|353.32|355.27|353.27|14
1724649410000|2024-08-26 05:16:50|355.26|353.26|355.17|353.17|355.26|353.26|355.16|353.16|6
1724649420000|2024-08-26 05:17:00|355.16|353.16|355.23|353.23|355.23|353.23|355.16|353.16|10
1724649430000|2024-08-26 05:17:10|355.25|353.25|355.31|353.31|355.31|353.31|355.24|353.24|7
1724649440000|2024-08-26 05:17:20|355.32|353.32|355.32|353.32|355.38|353.38|355.31|353.31|14
1724649450000|2024-08-26 05:17:30|355.42|353.42|355.43|353.43|355.43|353.43|355.41|353.41|5
1724649460000|2024-08-26 05:17:40|355.41|353.41|355.46|353.46|355.46|353.46|355.41|353.41|3
1724649470000|2024-08-26 05:17:50|355.47|353.47|355.42|353.42|355.47|353.47|355.4|353.4|15
1724649480000|2024-08-26 05:18:00|355.43|353.43|355.41|353.41|355.43|353.43|355.39|353.39|15
1724649490000|2024-08-26 05:18:10|355.43|353.43|355.52|353.52|355.54|353.54|355.41|353.41|10
1724649500000|2024-08-26 05:18:20|355.51|353.51|355.5|353.5|355.51|353.51|355.5|353.5|4
1724649510000|2024-08-26 05:18:30|355.52|353.52|355.57|353.57|355.57|353.57|355.51|353.51|5
1724649520000|2024-08-26 05:18:40|355.55|353.55|355.56|353.56|355.56|353.56|355.54|353.54|13
1724649530000|2024-08-26 05:18:50|355.54|353.54|355.46|353.46|355.54|353.54|355.46|353.46|5
1724649540000|2024-08-26 05:19:00|355.47|353.47|355.45|353.45|355.48|353.48|355.43|353.43|14
1724649550000|2024-08-26 05:19:10|355.43|353.43|355.42|353.42|355.45|353.45|355.41|353.41|7
1724649560000|2024-08-26 05:19:20|355.41|353.41|355.43|353.43|355.44|353.44|355.41|353.41|7
1724649570000|2024-08-26 05:19:30|355.44|353.44|355.43|353.43|355.44|353.44|355.42|353.42|10
1724649580000|2024-08-26 05:19:40|355.45|353.45|355.43|353.43|355.45|353.45|355.41|353.41|15
1724649590000|2024-08-26 05:19:50|355.42|353.42|355.43|353.43|355.44|353.44|355.42|353.42|4
1724649600000|2024-08-26 05:20:00|355.42|353.42|355.35|353.35|355.42|353.42|355.35|353.35|6
1724649610000|2024-08-26 05:20:10|355.32|353.32|355.34|353.34|355.35|353.35|355.32|353.32|8
1724649620000|2024-08-26 05:20:20|355.35|353.35|355.17|353.17|355.35|353.35|355.17|353.17|12
1724649630000|2024-08-26 05:20:30|355.16|353.16|355.1|353.1|355.16|353.16|355.1|353.1|9
1724649640000|2024-08-26 05:20:40|355.12|353.12|355.1|353.1|355.12|353.12|355.1|353.1|4
1724649650000|2024-08-26 05:20:50|355.12|353.12|355.01|353.01|355.12|353.12|354.93|352.93|15
1724649660000|2024-08-26 05:21:00|355.02|353.02|355|353|355.05|353.05|355|353|11
1724649670000|2024-08-26 05:21:10|355.01|353.01|355.02|353.02|355.03|353.03|355|353|9
1724649680000|2024-08-26 05:21:20|355.03|353.03|354.96|352.96|355.06|353.06|354.96|352.96|9
1724649690000|2024-08-26 05:21:30|354.98|352.98|355.1|353.1|355.11|353.11|354.98|352.98|17
1724649700000|2024-08-26 05:21:40|355.09|353.09|355.15|353.15|355.2|353.2|355.09|353.09|8
1724649710000|2024-08-26 05:21:50|355.13|353.13|355.27|353.27|355.27|353.27|355.1|353.1|21
1724649720000|2024-08-26 05:22:00|355.28|353.28|355.22|353.22|355.3|353.3|355.22|353.22|14
1724649730000|2024-08-26 05:22:10|355.24|353.24|355.23|353.23|355.25|353.25|355.2|353.2|16
1724649740000|2024-08-26 05:22:20|355.22|353.22|355.3|353.3|355.3|353.3|355.22|353.22|15
1724649750000|2024-08-26 05:22:30|355.32|353.32|355.27|353.27|355.32|353.32|355.26|353.26|14
1724649760000|2024-08-26 05:22:40|355.28|353.28|355.24|353.24|355.28|353.28|355.24|353.24|3
1724649770000|2024-08-26 05:22:50|355.23|353.23|355.23|353.23|355.23|353.23|355.23|353.23|1
1724649780000|2024-08-26 05:23:00|355.2|353.2|355.14|353.14|355.21|353.21|355.14|353.14|6
1724649790000|2024-08-26 05:23:10|355.11|353.11|355.1|353.1|355.11|353.11|355.1|353.1|8
1724649800000|2024-08-26 05:23:20|355.11|353.11|355.16|353.16|355.16|353.16|355.11|353.11|4
1724649810000|2024-08-26 05:23:30|355.18|353.18|355.21|353.21|355.21|353.21|355.15|353.15|16
1724649820000|2024-08-26 05:23:40|355.2|353.2|355.19|353.19|355.23|353.23|355.19|353.19|16
1724649830000|2024-08-26 05:23:50|355.18|353.18|355.17|353.17|355.2|353.2|355.17|353.17|9
1724649840000|2024-08-26 05:24:00|355.2|353.2|355.16|353.16|355.2|353.2|355.16|353.16|10
1724649850000|2024-08-26 05:24:10|355.17|353.17|355.15|353.15|355.2|353.2|355.15|353.15|11
1724649860000|2024-08-26 05:24:20|355.16|353.16|355.15|353.15|355.16|353.16|355.15|353.15|4
1724649870000|2024-08-26 05:24:30|355.13|353.13|355.14|353.14|355.15|353.15|355.13|353.13|6
1724649880000|2024-08-26 05:24:40|355.15|353.15|355.15|353.15|355.15|353.15|355.14|353.14|3
1724649890000|2024-08-26 05:24:50|355.14|353.14|355.11|353.11|355.14|353.14|355.11|353.11|2
1724649900000|2024-08-26 05:25:00|355.09|353.09|355.09|353.09|355.09|353.09|355.08|353.08|3
1724649910000|2024-08-26 05:25:10|355.07|353.07|355.08|353.08|355.09|353.09|355.07|353.07|4
1724649920000|2024-08-26 05:25:20|355.09|353.09|355.02|353.02|355.09|353.09|355.02|353.02|8
1724649930000|2024-08-26 05:25:30|355.01|353.01|355.02|353.02|355.02|353.02|355.01|353.01|2
1724649960000|2024-08-26 05:26:00|355.01|353.01|355.01|353.01|355.01|353.01|355.01|353.01|1
1724649970000|2024-08-26 05:26:10|355|353|355|353|355|353|355|353|1
1724649980000|2024-08-26 05:26:20|354.98|352.98|354.99|352.99|355.01|353.01|354.98|352.98|4
1724649990000|2024-08-26 05:26:30|355.02|353.02|355.02|353.02|355.02|353.02|355.02|353.02|1
1724650000000|2024-08-26 05:26:40|355.01|353.01|355.01|353.01|355.01|353.01|355.01|353.01|1
1724650010000|2024-08-26 05:26:50|355|353|354.97|352.97|355.01|353.01|354.97|352.97|6
1724650020000|2024-08-26 05:27:00|354.96|352.96|354.7|352.7|354.96|352.96|354.7|352.7|6
1724650030000|2024-08-26 05:27:10|354.65|352.65|354.55|352.55|354.65|352.65|354.53|352.53|19
1724650040000|2024-08-26 05:27:20|354.53|352.53|354.53|352.53|354.56|352.56|354.53|352.53|10
1724650050000|2024-08-26 05:27:30|354.5|352.5|354.5|352.5|354.5|352.5|354.5|352.5|1
1724650060000|2024-08-26 05:27:40|354.52|352.52|354.53|352.53|354.53|352.53|354.5|352.5|4
1724650070000|2024-08-26 05:27:50|354.52|352.52|354.6|352.6|354.6|352.6|354.42|352.42|11
1724650080000|2024-08-26 05:28:00|354.56|352.56|354.46|352.46|354.6|352.6|354.46|352.46|13
1724650090000|2024-08-26 05:28:10|354.45|352.45|354.4|352.4|354.45|352.45|354.39|352.39|5
1724650100000|2024-08-26 05:28:20|354.54|352.54|354.54|352.54|354.55|352.55|354.53|352.53|11
1724650110000|2024-08-26 05:28:30|354.53|352.53|354.54|352.54|354.56|352.56|354.5|352.5|14
1724650120000|2024-08-26 05:28:40|354.53|352.53|354.57|352.57|354.58|352.58|354.53|352.53|5
1724650130000|2024-08-26 05:28:50|354.56|352.56|354.55|352.55|354.58|352.58|354.55|352.55|8
1724650140000|2024-08-26 05:29:00|354.54|352.54|354.51|352.51|354.54|352.54|354.48|352.48|12
1724650150000|2024-08-26 05:29:10|354.5|352.5|354.48|352.48|354.5|352.5|354.47|352.47|10
1724650160000|2024-08-26 05:29:20|354.47|352.47|354.47|352.47|354.47|352.47|354.46|352.46|3
1724650170000|2024-08-26 05:29:30|354.45|352.45|354.45|352.45|354.45|352.45|354.4|352.4|15
1724650180000|2024-08-26 05:29:40|354.44|352.44|354.42|352.42|354.45|352.45|354.41|352.41|12
1724650190000|2024-08-26 05:29:50|354.4|352.4|354.29|352.29|354.4|352.4|354.28|352.28|13
1724650200000|2024-08-26 05:30:00|354.34|352.34|354.45|352.45|354.45|352.45|354.33|352.33|15
1724650210000|2024-08-26 05:30:10|354.46|352.46|354.58|352.58|354.59|352.59|354.46|352.46|13
1724650220000|2024-08-26 05:30:20|354.59|352.59|354.5|352.5|354.61|352.61|354.5|352.5|11
1724650230000|2024-08-26 05:30:30|354.49|352.49|354.5|352.5|354.53|352.53|354.49|352.49|5
1724650240000|2024-08-26 05:30:40|354.51|352.51|354.52|352.52|354.52|352.52|354.49|352.49|7
1724650250000|2024-08-26 05:30:50|354.54|352.54|354.61|352.61|354.61|352.61|354.54|352.54|11
1724650260000|2024-08-26 05:31:00|354.62|352.62|354.56|352.56|354.64|352.64|354.54|352.54|11
1724650270000|2024-08-26 05:31:10|354.57|352.57|354.68|352.68|354.74|352.74|354.57|352.57|16
1724650280000|2024-08-26 05:31:20|354.69|352.69|354.75|352.75|354.8|352.8|354.69|352.69|18
1724650290000|2024-08-26 05:31:30|354.73|352.73|354.75|352.75|354.75|352.75|354.72|352.72|14
1724650300000|2024-08-26 05:31:40|354.74|352.74|354.74|352.74|354.76|352.76|354.74|352.74|5
1724650310000|2024-08-26 05:31:50|354.72|352.72|354.74|352.74|354.74|352.74|354.71|352.71|7
1724650320000|2024-08-26 05:32:00|354.73|352.73|354.85|352.85|354.85|352.85|354.73|352.73|11
1724650330000|2024-08-26 05:32:10|354.88|352.88|354.87|352.87|354.91|352.91|354.86|352.86|13
1724650340000|2024-08-26 05:32:20|354.88|352.88|354.85|352.85|354.92|352.92|354.85|352.85|11
1724650350000|2024-08-26 05:32:30|354.84|352.84|354.74|352.74|354.85|352.85|354.66|352.66|15
1724650360000|2024-08-26 05:32:40|354.75|352.75|354.75|352.75|354.77|352.77|354.71|352.71|15
1724650370000|2024-08-26 05:32:50|354.76|352.76|354.86|352.86|354.88|352.88|354.76|352.76|14
1724650380000|2024-08-26 05:33:00|354.87|352.87|354.74|352.74|354.88|352.88|354.74|352.74|19
1724650390000|2024-08-26 05:33:10|354.71|352.71|354.72|352.72|354.73|352.73|354.7|352.7|7
1724650400000|2024-08-26 05:33:20|354.73|352.73|354.78|352.78|354.82|352.82|354.73|352.73|9
1724650410000|2024-08-26 05:33:30|354.8|352.8|354.79|352.79|354.81|352.81|354.78|352.78|10
1724650420000|2024-08-26 05:33:40|354.78|352.78|354.66|352.66|354.79|352.79|354.65|352.65|11
1724650430000|2024-08-26 05:33:50|354.67|352.67|354.86|352.86|354.89|352.89|354.67|352.67|15
1724650440000|2024-08-26 05:34:00|354.87|352.87|354.85|352.85|354.87|352.87|354.81|352.81|11
1724650450000|2024-08-26 05:34:10|354.86|352.86|354.84|352.84|354.86|352.86|354.83|352.83|6
1724650460000|2024-08-26 05:34:20|354.83|352.83|354.85|352.85|354.85|352.85|354.83|352.83|7
1724650470000|2024-08-26 05:34:30|354.84|352.84|354.78|352.78|354.85|352.85|354.78|352.78|13
1724650480000|2024-08-26 05:34:40|354.77|352.77|354.87|352.87|354.87|352.87|354.77|352.77|7
1724650490000|2024-08-26 05:34:50|354.88|352.88|354.87|352.87|354.9|352.9|354.87|352.87|9
1724650500000|2024-08-26 05:35:00|354.86|352.86|354.88|352.88|354.89|352.89|354.76|352.76|13
1724650510000|2024-08-26 05:35:10|354.89|352.89|354.88|352.88|354.89|352.89|354.86|352.86|7
1724650520000|2024-08-26 05:35:20|354.91|352.91|354.97|352.97|354.97|352.97|354.91|352.91|4
1724650530000|2024-08-26 05:35:30|354.95|352.95|354.93|352.93|354.95|352.95|354.88|352.88|12
1724650540000|2024-08-26 05:35:40|354.92|352.92|354.92|352.92|354.92|352.92|354.92|352.92|1
1724650550000|2024-08-26 05:35:50|354.93|352.93|354.91|352.91|354.93|352.93|354.9|352.9|7
1724650560000|2024-08-26 05:36:00|354.9|352.9|354.97|352.97|354.97|352.97|354.9|352.9|9
1724650570000|2024-08-26 05:36:10|354.93|352.93|354.96|352.96|354.97|352.97|354.93|352.93|7
1724650580000|2024-08-26 05:36:20|354.97|352.97|354.92|352.92|354.97|352.97|354.91|352.91|15
1724650590000|2024-08-26 05:36:30|354.93|352.93|354.94|352.94|354.95|352.95|354.92|352.92|5
1724650600000|2024-08-26 05:36:40|354.95|352.95|354.91|352.91|354.96|352.96|354.91|352.91|9
1724650610000|2024-08-26 05:36:50|354.92|352.92|354.91|352.91|354.93|352.93|354.91|352.91|4
1724650620000|2024-08-26 05:37:00|354.9|352.9|354.86|352.86|354.9|352.9|354.86|352.86|5
1724650630000|2024-08-26 05:37:10|354.8|352.8|354.82|352.82|354.82|352.82|354.78|352.78|3
1724650640000|2024-08-26 05:37:20|354.81|352.81|354.66|352.66|354.82|352.82|354.66|352.66|10
1724650650000|2024-08-26 05:37:30|354.65|352.65|354.65|352.65|354.66|352.66|354.63|352.63|12
1724650660000|2024-08-26 05:37:40|354.66|352.66|354.72|352.72|354.72|352.72|354.65|352.65|11
1724650670000|2024-08-26 05:37:50|354.71|352.71|354.75|352.75|354.75|352.75|354.71|352.71|5
1724650680000|2024-08-26 05:38:00|354.74|352.74|354.77|352.77|354.79|352.79|354.74|352.74|7
1724650690000|2024-08-26 05:38:10|354.76|352.76|354.72|352.72|354.76|352.76|354.69|352.69|11
1724650700000|2024-08-26 05:38:20|354.69|352.69|354.72|352.72|354.73|352.73|354.69|352.69|8
1724650710000|2024-08-26 05:38:30|354.71|352.71|354.7|352.7|354.71|352.71|354.7|352.7|4
1724650720000|2024-08-26 05:38:40|354.69|352.69|354.65|352.65|354.69|352.69|354.65|352.65|4
1724650730000|2024-08-26 05:38:50|354.64|352.64|355|353|355.14|353.14|354.6|352.6|20
1724650740000|2024-08-26 05:39:00|354.99|352.99|354.82|352.82|354.99|352.99|354.8|352.8|14
1724650750000|2024-08-26 05:39:10|354.81|352.81|354.91|352.91|354.91|352.91|354.81|352.81|4
1724650760000|2024-08-26 05:39:20|354.93|352.93|354.91|352.91|354.94|352.94|354.91|352.91|9
1724650770000|2024-08-26 05:39:30|354.92|352.92|354.89|352.89|355.01|353.01|354.88|352.88|17
1724650780000|2024-08-26 05:39:40|354.9|352.9|354.98|352.98|354.98|352.98|354.89|352.89|11
1724650790000|2024-08-26 05:39:50|354.97|352.97|354.99|352.99|355|353|354.97|352.97|9
1724650800000|2024-08-26 05:40:00|354.98|352.98|355.11|353.11|355.11|353.11|354.98|352.98|5
1724650810000|2024-08-26 05:40:10|355.1|353.1|354.93|352.93|355.1|353.1|354.93|352.93|17
1724650820000|2024-08-26 05:40:20|354.97|352.97|355.04|353.04|355.04|353.04|354.94|352.94|10
1724650830000|2024-08-26 05:40:30|355.08|353.08|355.09|353.09|355.11|353.11|355.08|353.08|4
1724650840000|2024-08-26 05:40:40|355.07|353.07|355.07|353.07|355.1|353.1|355.06|353.06|15
1724650850000|2024-08-26 05:40:50|355.08|353.08|355.13|353.13|355.14|353.14|355.08|353.08|6
1724650860000|2024-08-26 05:41:00|355.12|353.12|355.12|353.12|355.13|353.13|355.11|353.11|11
1724650870000|2024-08-26 05:41:10|355.11|353.11|355.13|353.13|355.13|353.13|355.11|353.11|5
1724650880000|2024-08-26 05:41:20|355.09|353.09|355.03|353.03|355.09|353.09|355.03|353.03|8
1724650890000|2024-08-26 05:41:30|354.99|352.99|355.01|353.01|355.01|353.01|354.99|352.99|4
1724650910000|2024-08-26 05:41:50|355.02|353.02|355.01|353.01|355.02|353.02|354.98|352.98|9
1724650940000|2024-08-26 05:42:20|354.98|352.98|354.94|352.94|354.98|352.98|354.94|352.94|4
1724650960000|2024-08-26 05:42:40|354.91|352.91|354.84|352.84|354.91|352.91|354.84|352.84|3
1724650970000|2024-08-26 05:42:50|354.83|352.83|354.82|352.82|354.83|352.83|354.82|352.82|6
1724650980000|2024-08-26 05:43:00|354.83|352.83|354.83|352.83|354.83|352.83|354.82|352.82|3
1724650990000|2024-08-26 05:43:10|354.84|352.84|354.97|352.97|354.97|352.97|354.84|352.84|7
1724651000000|2024-08-26 05:43:20|355|353|355.01|353.01|355.02|353.02|354.99|352.99|6
1724651010000|2024-08-26 05:43:30|355|353|354.99|352.99|355.02|353.02|354.99|352.99|9
1724651020000|2024-08-26 05:43:40|355|353|355.03|353.03|355.03|353.03|355|353|5
1724651030000|2024-08-26 05:43:50|355.05|353.05|355.14|353.14|355.17|353.17|355.05|353.05|7
1724651040000|2024-08-26 05:44:00|355.15|353.15|355.18|353.18|355.18|353.18|355.14|353.14|6
1724651080000|2024-08-26 05:44:40|355.17|353.17|355.06|353.06|355.17|353.17|355.05|353.05|5
1724651090000|2024-08-26 05:44:50|355.05|353.05|355.05|353.05|355.07|353.07|355.05|353.05|13
1724651100000|2024-08-26 05:45:00|355.06|353.06|355.06|353.06|355.08|353.08|355.06|353.06|5
1724651110000|2024-08-26 05:45:10|355.04|353.04|354.94|352.94|355.04|353.04|354.91|352.91|19
1724651120000|2024-08-26 05:45:20|354.92|352.92|354.9|352.9|354.93|352.93|354.9|352.9|4
1724651130000|2024-08-26 05:45:30|354.87|352.87|354.9|352.9|354.92|352.92|354.87|352.87|12
1724651140000|2024-08-26 05:45:40|354.88|352.88|354.88|352.88|354.88|352.88|354.88|352.88|1
1724651150000|2024-08-26 05:45:50|354.86|352.86|354.85|352.85|354.86|352.86|354.85|352.85|2
1724651160000|2024-08-26 05:46:00|354.86|352.86|354.72|352.72|354.86|352.86|354.72|352.72|8
1724651170000|2024-08-26 05:46:10|354.7|352.7|354.61|352.61|354.7|352.7|354.57|352.57|11
1724651180000|2024-08-26 05:46:20|354.58|352.58|354.6|352.6|354.62|352.62|354.58|352.58|4
1724651190000|2024-08-26 05:46:30|354.62|352.62|354.59|352.59|354.63|352.63|354.59|352.59|5
1724651200000|2024-08-26 05:46:40|354.58|352.58|354.54|352.54|354.58|352.58|354.54|352.54|9
1724651210000|2024-08-26 05:46:50|354.52|352.52|354.5|352.5|354.52|352.52|354.5|352.5|4
1724651220000|2024-08-26 05:47:00|354.49|352.49|354.53|352.53|354.53|352.53|354.49|352.49|6
1724651230000|2024-08-26 05:47:10|354.55|352.55|354.6|352.6|354.6|352.6|354.55|352.55|13
1724651240000|2024-08-26 05:47:20|354.59|352.59|354.54|352.54|354.59|352.59|354.54|352.54|11
1724651250000|2024-08-26 05:47:30|354.53|352.53|354.51|352.51|354.56|352.56|354.51|352.51|7
1724651260000|2024-08-26 05:47:40|354.52|352.52|354.61|352.61|354.62|352.62|354.5|352.5|11
1724651270000|2024-08-26 05:47:50|354.62|352.62|354.56|352.56|354.62|352.62|354.56|352.56|8
1724651280000|2024-08-26 05:48:00|354.58|352.58|354.57|352.57|354.59|352.59|354.57|352.57|5
1724651290000|2024-08-26 05:48:10|354.58|352.58|354.57|352.57|354.59|352.59|354.56|352.56|15
1724651300000|2024-08-26 05:48:20|354.58|352.58|354.57|352.57|354.58|352.58|354.57|352.57|6
1724651310000|2024-08-26 05:48:30|354.55|352.55|354.55|352.55|354.56|352.56|354.55|352.55|5
1724651320000|2024-08-26 05:48:40|354.54|352.54|354.55|352.55|354.55|352.55|354.54|352.54|2
1724651330000|2024-08-26 05:48:50|354.56|352.56|354.58|352.58|354.58|352.58|354.54|352.54|7
1724651340000|2024-08-26 05:49:00|354.57|352.57|354.59|352.59|354.61|352.61|354.55|352.55|12
1724651350000|2024-08-26 05:49:10|354.57|352.57|354.64|352.64|354.64|352.64|354.57|352.57|11
1724651360000|2024-08-26 05:49:20|354.63|352.63|354.64|352.64|354.64|352.64|354.63|352.63|6
1724651370000|2024-08-26 05:49:30|354.63|352.63|354.59|352.59|354.64|352.64|354.58|352.58|11
1724651380000|2024-08-26 05:49:40|354.6|352.6|354.6|352.6|354.62|352.62|354.59|352.59|6
1724651390000|2024-08-26 05:49:50|354.61|352.61|354.61|352.61|354.61|352.61|354.59|352.59|8
1724651400000|2024-08-26 05:50:00|354.64|352.64|354.85|352.85|354.93|352.93|354.64|352.64|19
1724651410000|2024-08-26 05:50:10|354.86|352.86|354.99|352.99|355|353|354.86|352.86|15
1724651420000|2024-08-26 05:50:20|355|353|355.13|353.13|355.15|353.15|355|353|14
1724651430000|2024-08-26 05:50:30|355.14|353.14|355.15|353.15|355.17|353.17|355.13|353.13|15
1724651440000|2024-08-26 05:50:40|355.16|353.16|355.22|353.22|355.23|353.23|355.16|353.16|7
1724651450000|2024-08-26 05:50:50|355.19|353.19|355.23|353.23|355.23|353.23|355.19|353.19|5
1724651460000|2024-08-26 05:51:00|355.2|353.2|355.23|353.23|355.24|353.24|355.2|353.2|10
1724651470000|2024-08-26 05:51:10|355.18|353.18|355.19|353.19|355.19|353.19|355.18|353.18|4
1724651480000|2024-08-26 05:51:20|355.18|353.18|355.19|353.19|355.22|353.22|355.17|353.17|10
1724651490000|2024-08-26 05:51:30|355.2|353.2|355.2|353.2|355.21|353.21|355.18|353.18|7
1724651500000|2024-08-26 05:51:40|355.18|353.18|355.2|353.2|355.21|353.21|355.18|353.18|5
1724651510000|2024-08-26 05:51:50|355.21|353.21|355.16|353.16|355.21|353.21|355.16|353.16|9
1724651520000|2024-08-26 05:52:00|355.13|353.13|355.24|353.24|355.25|353.25|355.13|353.13|10
1724651530000|2024-08-26 05:52:10|355.23|353.23|355.26|353.26|355.26|353.26|355.23|353.23|6
1724651540000|2024-08-26 05:52:20|355.27|353.27|355.27|353.27|355.27|353.27|355.27|353.27|1
1724651550000|2024-08-26 05:52:30|355.25|353.25|355.27|353.27|355.27|353.27|355.25|353.25|11
1724651560000|2024-08-26 05:52:40|355.26|353.26|355.23|353.23|355.26|353.26|355.23|353.23|7
1724651570000|2024-08-26 05:52:50|355.21|353.21|355.16|353.16|355.21|353.21|355.14|353.14|8
1724651580000|2024-08-26 05:53:00|355.2|353.2|355.26|353.26|355.27|353.27|355.2|353.2|7
1724651590000|2024-08-26 05:53:10|355.25|353.25|355.27|353.27|355.27|353.27|355.25|353.25|7
1724651600000|2024-08-26 05:53:20|355.26|353.26|355.27|353.27|355.27|353.27|355.26|353.26|2
1724651610000|2024-08-26 05:53:30|355.26|353.26|355.26|353.26|355.27|353.27|355.26|353.26|3
1724651620000|2024-08-26 05:53:40|355.27|353.27|355.24|353.24|355.27|353.27|355.23|353.23|8
1724651630000|2024-08-26 05:53:50|355.23|353.23|355.23|353.23|355.25|353.25|355.23|353.23|7
1724651640000|2024-08-26 05:54:00|355.24|353.24|355.22|353.22|355.24|353.24|355.22|353.22|3
1724651650000|2024-08-26 05:54:10|355.21|353.21|355.24|353.24|355.24|353.24|355.21|353.21|6
1724651660000|2024-08-26 05:54:20|355.23|353.23|355.22|353.22|355.24|353.24|355.21|353.21|13
1724651670000|2024-08-26 05:54:30|355.2|353.2|355.21|353.21|355.22|353.22|355.17|353.17|6
1724651680000|2024-08-26 05:54:40|355.19|353.19|355.2|353.2|355.22|353.22|355.19|353.19|9
1724651690000|2024-08-26 05:54:50|355.19|353.19|355.24|353.24|355.24|353.24|355.18|353.18|5
1724651700000|2024-08-26 05:55:00|355.23|353.23|355.21|353.21|355.24|353.24|355.18|353.18|15
1724651710000|2024-08-26 05:55:10|355.2|353.2|355.16|353.16|355.2|353.2|355.16|353.16|4
1724651720000|2024-08-26 05:55:20|355.13|353.13|355.12|353.12|355.16|353.16|355.06|353.06|10
1724651730000|2024-08-26 05:55:30|355.13|353.13|355.1|353.1|355.13|353.13|355.1|353.1|4
1724651740000|2024-08-26 05:55:40|355.11|353.11|355.12|353.12|355.13|353.13|355.1|353.1|10
1724651750000|2024-08-26 05:55:50|355.14|353.14|355.11|353.11|355.14|353.14|355.11|353.11|6
1724651760000|2024-08-26 05:56:00|355.12|353.12|355.11|353.11|355.12|353.12|355.11|353.11|6
1724651770000|2024-08-26 05:56:10|355.12|353.12|355.01|353.01|355.12|353.12|355.01|353.01|5
1724651780000|2024-08-26 05:56:20|355.02|353.02|355.01|353.01|355.03|353.03|355.01|353.01|7
1724651790000|2024-08-26 05:56:30|355.03|353.03|355.04|353.04|355.05|353.05|355.01|353.01|10
1724651810000|2024-08-26 05:56:50|355.02|353.02|355.03|353.03|355.03|353.03|355.02|353.02|2
1724651820000|2024-08-26 05:57:00|355.02|353.02|354.98|352.98|355.02|353.02|354.97|352.97|15
1724651830000|2024-08-26 05:57:10|354.97|352.97|354.89|352.89|355.02|353.02|354.89|352.89|11
1724651840000|2024-08-26 05:57:20|354.87|352.87|354.87|352.87|354.87|352.87|354.87|352.87|1
1724651850000|2024-08-26 05:57:30|354.85|352.85|354.85|352.85|354.85|352.85|354.85|352.85|1
1724651860000|2024-08-26 05:57:40|354.83|352.83|354.87|352.87|354.87|352.87|354.82|352.82|10
1724651870000|2024-08-26 05:57:50|354.88|352.88|354.87|352.87|354.88|352.88|354.86|352.86|4
1724651880000|2024-08-26 05:58:00|354.88|352.88|354.95|352.95|354.96|352.96|354.88|352.88|8
1724651890000|2024-08-26 05:58:10|354.96|352.96|354.95|352.95|354.96|352.96|354.95|352.95|2
1724651900000|2024-08-26 05:58:20|354.93|352.93|354.91|352.91|354.94|352.94|354.89|352.89|7
1724651910000|2024-08-26 05:58:30|354.92|352.92|354.92|352.92|354.93|352.93|354.9|352.9|5
1724651920000|2024-08-26 05:58:40|354.93|352.93|354.9|352.9|354.93|352.93|354.9|352.9|9
1724651930000|2024-08-26 05:58:50|354.87|352.87|354.83|352.83|354.88|352.88|354.83|352.83|5
1724651940000|2024-08-26 05:59:00|354.84|352.84|354.8|352.8|354.88|352.88|354.8|352.8|9
1724651950000|2024-08-26 05:59:10|354.77|352.77|354.78|352.78|354.79|352.79|354.77|352.77|6
1724651960000|2024-08-26 05:59:20|354.77|352.77|354.75|352.75|354.77|352.77|354.74|352.74|6
1724651970000|2024-08-26 05:59:30|354.76|352.76|354.75|352.75|354.79|352.79|354.75|352.75|4
1724651980000|2024-08-26 05:59:40|354.76|352.76|354.82|352.82|354.82|352.82|354.76|352.76|3
1724651990000|2024-08-26 05:59:50|354.86|352.86|354.85|352.85|354.87|352.87|354.84|352.84|9
1724652000000|2024-08-26 06:00:00|354.86|352.86|354.96|352.96|354.96|352.96|354.85|352.85|12
1724652010000|2024-08-26 06:00:10|354.95|352.95|354.95|352.95|354.97|352.97|354.95|352.95|5
1724652020000|2024-08-26 06:00:20|354.96|352.96|354.92|352.92|354.99|352.99|354.9|352.9|10
1724652030000|2024-08-26 06:00:30|354.93|352.93|354.97|352.97|354.97|352.97|354.92|352.92|11
1724652040000|2024-08-26 06:00:40|354.96|352.96|355.02|353.02|355.02|353.02|354.96|352.96|10
1724652050000|2024-08-26 06:00:50|355.01|353.01|355|353|355.03|353.03|355|353|7
1724652060000|2024-08-26 06:01:00|355.02|353.02|355.14|353.14|355.14|353.14|355|353|9
1724652070000|2024-08-26 06:01:10|355.15|353.15|355.12|353.12|355.17|353.17|355.12|353.12|8
1724652080000|2024-08-26 06:01:20|355.1|353.1|355.11|353.11|355.13|353.13|355.1|353.1|4
1724652090000|2024-08-26 06:01:30|355.12|353.12|355.21|353.21|355.21|353.21|355.12|353.12|6
1724652100000|2024-08-26 06:01:40|355.16|353.16|355.1|353.1|355.16|353.16|355.1|353.1|7
1724652110000|2024-08-26 06:01:50|355.08|353.08|355.09|353.09|355.1|353.1|355.08|353.08|5
1724652120000|2024-08-26 06:02:00|355.08|353.08|355.09|353.09|355.1|353.1|355.08|353.08|8
1724652130000|2024-08-26 06:02:10|355.1|353.1|355.09|353.09|355.1|353.1|355.08|353.08|3
1724652140000|2024-08-26 06:02:20|355.11|353.11|355.09|353.09|355.12|353.12|355.08|353.08|7
1724652150000|2024-08-26 06:02:30|355.12|353.12|355.2|353.2|355.2|353.2|355.09|353.09|10
1724652160000|2024-08-26 06:02:40|355.26|353.26|355.27|353.27|355.27|353.27|355.26|353.26|2
1724652170000|2024-08-26 06:02:50|355.24|353.24|355.23|353.23|355.24|353.24|355.23|353.23|2
1724652180000|2024-08-26 06:03:00|355.21|353.21|355.2|353.2|355.22|353.22|355.2|353.2|4
1724652190000|2024-08-26 06:03:10|355.17|353.17|355.11|353.11|355.18|353.18|355.11|353.11|8
1724652200000|2024-08-26 06:03:20|355.1|353.1|355.1|353.1|355.12|353.12|355.1|353.1|4
1724652210000|2024-08-26 06:03:30|355.09|353.09|355.09|353.09|355.1|353.1|355.09|353.09|5
1724652220000|2024-08-26 06:03:40|355.1|353.1|355.07|353.07|355.12|353.12|355.07|353.07|5
1724652230000|2024-08-26 06:03:50|355.06|353.06|355.07|353.07|355.07|353.07|355.05|353.05|5
1724652240000|2024-08-26 06:04:00|355.06|353.06|354.95|352.95|355.07|353.07|354.95|352.95|15
1724652250000|2024-08-26 06:04:10|354.94|352.94|354.6|352.6|354.94|352.94|354.57|352.57|16
1724652260000|2024-08-26 06:04:20|354.57|352.57|354.47|352.47|354.57|352.57|354.45|352.45|12
1724652270000|2024-08-26 06:04:30|354.46|352.46|354.55|352.55|354.55|352.55|354.45|352.45|10
1724652280000|2024-08-26 06:04:40|354.56|352.56|354.54|352.54|354.56|352.56|354.52|352.52|12
1724652290000|2024-08-26 06:04:50|354.55|352.55|354.61|352.61|354.64|352.64|354.55|352.55|12
1724652300000|2024-08-26 06:05:00|354.65|352.65|354.7|352.7|354.78|352.78|354.65|352.65|13
1724652310000|2024-08-26 06:05:10|354.69|352.69|354.63|352.63|354.71|352.71|354.63|352.63|17
1724652320000|2024-08-26 06:05:20|354.59|352.59|354.3|352.3|354.59|352.59|354.3|352.3|16
1724652330000|2024-08-26 06:05:30|354.29|352.29|354.31|352.31|354.42|352.42|354.29|352.29|13
1724652340000|2024-08-26 06:05:40|354.29|352.29|354.52|352.52|354.53|352.53|354.29|352.29|11
1724652350000|2024-08-26 06:05:50|354.55|352.55|354.65|352.65|354.65|352.65|354.55|352.55|13
1724652360000|2024-08-26 06:06:00|354.69|352.69|354.84|352.84|354.9|352.9|354.66|352.66|17
1724652370000|2024-08-26 06:06:10|354.9|352.9|354.91|352.91|354.93|352.93|354.89|352.89|11
1724652380000|2024-08-26 06:06:20|354.9|352.9|354.77|352.77|354.9|352.9|354.75|352.75|11
1724652390000|2024-08-26 06:06:30|354.78|352.78|354.81|352.81|354.82|352.82|354.78|352.78|5
1724652400000|2024-08-26 06:06:40|354.8|352.8|354.81|352.81|354.81|352.81|354.79|352.79|11
1724652410000|2024-08-26 06:06:50|354.8|352.8|354.52|352.52|354.8|352.8|354.4|352.4|21
1724652420000|2024-08-26 06:07:00|354.53|352.53|354.6|352.6|354.64|352.64|354.52|352.52|16
1724652430000|2024-08-26 06:07:10|354.61|352.61|354.58|352.58|354.63|352.63|354.58|352.58|7
1724652440000|2024-08-26 06:07:20|354.59|352.59|354.56|352.56|354.6|352.6|354.55|352.55|8
1724652450000|2024-08-26 06:07:30|354.58|352.58|354.62|352.62|354.63|352.63|354.58|352.58|5
1724652460000|2024-08-26 06:07:40|354.6|352.6|354.57|352.57|354.64|352.64|354.57|352.57|17
1724652470000|2024-08-26 06:07:50|354.58|352.58|354.51|352.51|354.64|352.64|354.51|352.51|18
1724652480000|2024-08-26 06:08:00|354.53|352.53|354.52|352.52|354.53|352.53|354.52|352.52|2
1724652490000|2024-08-26 06:08:10|354.55|352.55|354.51|352.51|354.55|352.55|354.51|352.51|4
1724652500000|2024-08-26 06:08:20|354.6|352.6|354.75|352.75|354.75|352.75|354.6|352.6|7
1724652510000|2024-08-26 06:08:30|354.76|352.76|354.84|352.84|354.84|352.84|354.76|352.76|8
1724652520000|2024-08-26 06:08:40|354.86|352.86|354.73|352.73|354.9|352.9|354.73|352.73|23
1724652530000|2024-08-26 06:08:50|354.71|352.71|354.7|352.7|354.73|352.73|354.7|352.7|12
1724652540000|2024-08-26 06:09:00|354.69|352.69|354.71|352.71|354.72|352.72|354.69|352.69|10
1724652550000|2024-08-26 06:09:10|354.7|352.7|354.65|352.65|354.7|352.7|354.65|352.65|2
1724652560000|2024-08-26 06:09:20|354.64|352.64|354.53|352.53|354.64|352.64|354.51|352.51|13
1724652570000|2024-08-26 06:09:30|354.49|352.49|354.58|352.58|354.58|352.58|354.46|352.46|12
1724652580000|2024-08-26 06:09:40|354.59|352.59|354.72|352.72|354.75|352.75|354.59|352.59|16
1724652590000|2024-08-26 06:09:50|354.73|352.73|354.71|352.71|354.73|352.73|354.68|352.68|14
1724652600000|2024-08-26 06:10:00|354.72|352.72|354.8|352.8|354.81|352.81|354.7|352.7|11
1724652610000|2024-08-26 06:10:10|354.79|352.79|354.68|352.68|354.79|352.79|354.67|352.67|8
1724652620000|2024-08-26 06:10:20|354.66|352.66|354.49|352.49|354.66|352.66|354.48|352.48|14
1724652630000|2024-08-26 06:10:30|354.5|352.5|354.41|352.41|354.53|352.53|354.38|352.38|19
1724652640000|2024-08-26 06:10:40|354.38|352.38|354.19|352.19|354.38|352.38|354.17|352.17|15
1724652650000|2024-08-26 06:10:50|354.2|352.2|354.19|352.19|354.23|352.23|354.17|352.17|10
1724652660000|2024-08-26 06:11:00|354.15|352.15|354.06|352.06|354.18|352.18|354.06|352.06|21
1724652670000|2024-08-26 06:11:10|354.07|352.07|353.97|351.97|354.09|352.09|353.97|351.97|14
1724652680000|2024-08-26 06:11:20|353.96|351.96|353.92|351.92|353.96|351.96|353.92|351.92|11
1724652690000|2024-08-26 06:11:30|353.86|351.86|353.8|351.8|353.86|351.86|353.65|351.65|20
1724652700000|2024-08-26 06:11:40|353.79|351.79|353.75|351.75|353.8|351.8|353.75|351.75|10
1724652710000|2024-08-26 06:11:50|353.76|351.76|353.72|351.72|353.78|351.78|353.62|351.62|19
1724652720000|2024-08-26 06:12:00|353.71|351.71|353.83|351.83|353.89|351.89|353.7|351.7|23
1724652730000|2024-08-26 06:12:10|353.81|351.81|353.74|351.74|353.81|351.81|353.74|351.74|7
1724652740000|2024-08-26 06:12:20|353.78|351.78|353.76|351.76|353.83|351.83|353.74|351.74|14
1724652750000|2024-08-26 06:12:30|353.75|351.75|353.73|351.73|353.75|351.75|353.7|351.7|10
1724652760000|2024-08-26 06:12:40|353.7|351.7|353.76|351.76|353.78|351.78|353.7|351.7|14
1724652770000|2024-08-26 06:12:50|353.75|351.75|353.72|351.72|353.76|351.76|353.71|351.71|18
1724652780000|2024-08-26 06:13:00|353.71|351.71|353.7|351.7|353.72|351.72|353.67|351.67|12
1724652790000|2024-08-26 06:13:10|353.68|351.68|353.51|351.51|353.68|351.68|353.49|351.49|15
1724652800000|2024-08-26 06:13:20|353.5|351.5|353.52|351.52|353.53|351.53|353.48|351.48|15
1724652810000|2024-08-26 06:13:30|353.51|351.51|353.54|351.54|353.54|351.54|353.47|351.47|11
1724652820000|2024-08-26 06:13:40|353.51|351.51|353.43|351.43|353.53|351.53|353.43|351.43|12
1724652830000|2024-08-26 06:13:50|353.41|351.41|353.44|351.44|353.45|351.45|353.41|351.41|14
1724652840000|2024-08-26 06:14:00|353.43|351.43|353.54|351.54|353.54|351.54|353.43|351.43|9
1724652850000|2024-08-26 06:14:10|353.53|351.53|353.63|351.63|353.65|351.65|353.52|351.52|16
1724652860000|2024-08-26 06:14:20|353.64|351.64|353.65|351.65|353.74|351.74|353.63|351.63|14
1724652870000|2024-08-26 06:14:30|353.66|351.66|353.7|351.7|353.7|351.7|353.66|351.66|11
1724652880000|2024-08-26 06:14:40|353.69|351.69|353.59|351.59|353.7|351.7|353.59|351.59|14
1724652890000|2024-08-26 06:14:50|353.58|351.58|353.53|351.53|353.58|351.58|353.49|351.49|13
1724652900000|2024-08-26 06:15:00|353.54|351.54|353.72|351.72|353.74|351.74|353.54|351.54|16
1724652910000|2024-08-26 06:15:10|353.71|351.71|353.62|351.62|353.73|351.73|353.62|351.62|17
1724652920000|2024-08-26 06:15:20|353.63|351.63|353.68|351.68|353.7|351.7|353.62|351.62|17
1724652930000|2024-08-26 06:15:30|353.71|351.71|353.73|351.73|353.74|351.74|353.67|351.67|15
1724652940000|2024-08-26 06:15:40|353.72|351.72|353.59|351.59|353.72|351.72|353.58|351.58|13
1724652950000|2024-08-26 06:15:50|353.6|351.6|353.68|351.68|353.68|351.68|353.6|351.6|11
1724652960000|2024-08-26 06:16:00|353.72|351.72|353.72|351.72|353.77|351.77|353.71|351.71|12
1724652970000|2024-08-26 06:16:10|353.71|351.71|353.68|351.68|353.72|351.72|353.67|351.67|11
1724652980000|2024-08-26 06:16:20|353.69|351.69|353.66|351.66|353.73|351.73|353.65|351.65|17
1724652990000|2024-08-26 06:16:30|353.67|351.67|353.73|351.73|353.78|351.78|353.67|351.67|23
1724653000000|2024-08-26 06:16:40|353.74|351.74|353.71|351.71|353.74|351.74|353.7|351.7|10
1724653010000|2024-08-26 06:16:50|353.7|351.7|353.69|351.69|353.71|351.71|353.68|351.68|9
1724653020000|2024-08-26 06:17:00|353.68|351.68|353.37|351.37|353.71|351.71|353.37|351.37|19
1724653030000|2024-08-26 06:17:10|353.36|351.36|353.42|351.42|353.43|351.43|353.36|351.36|12
1724653040000|2024-08-26 06:17:20|353.47|351.47|353.48|351.48|353.53|351.53|353.47|351.47|9
1724653050000|2024-08-26 06:17:30|353.47|351.47|353.28|351.28|353.47|351.47|353.28|351.28|19
1724653060000|2024-08-26 06:17:40|353.31|351.31|353.19|351.19|353.31|351.31|353.18|351.18|15
1724653070000|2024-08-26 06:17:50|353.2|351.2|353.41|351.41|353.41|351.41|353.19|351.19|16
1724653080000|2024-08-26 06:18:00|353.43|351.43|353.58|351.58|353.73|351.73|353.43|351.43|22
1724653090000|2024-08-26 06:18:10|353.59|351.59|353.59|351.59|353.71|351.71|353.59|351.59|19
1724653100000|2024-08-26 06:18:20|353.58|351.58|353.68|351.68|353.71|351.71|353.58|351.58|18
1724653110000|2024-08-26 06:18:30|353.69|351.69|353.74|351.74|353.74|351.74|353.69|351.69|10
1724653120000|2024-08-26 06:18:40|353.73|351.73|353.71|351.71|353.74|351.74|353.71|351.71|8
1724653130000|2024-08-26 06:18:50|353.72|351.72|353.69|351.69|353.75|351.75|353.69|351.69|17
1724653140000|2024-08-26 06:19:00|353.7|351.7|353.38|351.38|353.7|351.7|353.38|351.38|20
1724653150000|2024-08-26 06:19:10|353.36|351.36|353.39|351.39|353.4|351.4|353.36|351.36|12
1724653160000|2024-08-26 06:19:20|353.37|351.37|353.44|351.44|353.44|351.44|353.35|351.35|16
1724653170000|2024-08-26 06:19:30|353.45|351.45|353.44|351.44|353.55|351.55|353.44|351.44|15
1724653180000|2024-08-26 06:19:40|353.43|351.43|353.4|351.4|353.43|351.43|353.36|351.36|10
1724653190000|2024-08-26 06:19:50|353.45|351.45|353.53|351.53|353.53|351.53|353.45|351.45|10
1724653200000|2024-08-26 06:20:00|353.54|351.54|353.55|351.55|353.56|351.56|353.51|351.51|9
1724653210000|2024-08-26 06:20:10|353.54|351.54|353.55|351.55|353.63|351.63|353.51|351.51|19
1724653220000|2024-08-26 06:20:20|353.58|351.58|353.76|351.76|353.77|351.77|353.58|351.58|21
1724653230000|2024-08-26 06:20:30|353.75|351.75|353.85|351.85|353.85|351.85|353.74|351.74|12
1724653250000|2024-08-26 06:20:50|353.86|351.86|353.86|351.86|353.86|351.86|353.86|351.86|1
1724653260000|2024-08-26 06:21:00|353.87|351.87|353.85|351.85|353.87|351.87|353.85|351.85|6
1724653270000|2024-08-26 06:21:10|353.86|351.86|353.85|351.85|353.88|351.88|353.85|351.85|6
1724653280000|2024-08-26 06:21:20|353.89|351.89|354|352|354|352|353.89|351.89|4
1724653290000|2024-08-26 06:21:30|354.01|352.01|354.31|352.31|354.32|352.32|354|352|12
1724653300000|2024-08-26 06:21:40|354.29|352.29|354.17|352.17|354.29|352.29|354.06|352.06|21
1724653310000|2024-08-26 06:21:50|354.15|352.15|353.92|351.92|354.16|352.16|353.92|351.92|10
1724653320000|2024-08-26 06:22:00|353.85|351.85|353.81|351.81|353.85|351.85|353.74|351.74|9
1724653330000|2024-08-26 06:22:10|353.82|351.82|353.92|351.92|353.92|351.92|353.82|351.82|16
1724653340000|2024-08-26 06:22:20|353.91|351.91|353.96|351.96|353.96|351.96|353.9|351.9|12
1724653350000|2024-08-26 06:22:30|353.98|351.98|353.89|351.89|354.01|352.01|353.89|351.89|11
1724653360000|2024-08-26 06:22:40|353.9|351.9|353.82|351.82|353.9|351.9|353.82|351.82|5
1724653370000|2024-08-26 06:22:50|353.84|351.84|353.83|351.83|353.84|351.84|353.83|351.83|2
1724653380000|2024-08-26 06:23:00|353.76|351.76|353.78|351.78|353.78|351.78|353.68|351.68|15
1724653390000|2024-08-26 06:23:10|353.82|351.82|353.85|351.85|353.89|351.89|353.82|351.82|21
1724653400000|2024-08-26 06:23:20|353.87|351.87|353.86|351.86|353.91|351.91|353.85|351.85|13
1724653410000|2024-08-26 06:23:30|353.87|351.87|353.91|351.91|353.91|351.91|353.85|351.85|15
1724653420000|2024-08-26 06:23:40|353.88|351.88|353.93|351.93|353.93|351.93|353.86|351.86|12
1724653430000|2024-08-26 06:23:50|353.92|351.92|353.97|351.97|353.97|351.97|353.92|351.92|8
1724653440000|2024-08-26 06:24:00|353.99|351.99|353.95|351.95|353.99|351.99|353.95|351.95|9
1724653450000|2024-08-26 06:24:10|353.92|351.92|353.92|351.92|353.95|351.95|353.92|351.92|3
1724653460000|2024-08-26 06:24:20|353.94|351.94|353.89|351.89|353.94|351.94|353.89|351.89|7
1724653470000|2024-08-26 06:24:30|353.9|351.9|353.93|351.93|353.94|351.94|353.89|351.89|8
1724653480000|2024-08-26 06:24:40|353.94|351.94|353.95|351.95|353.96|351.96|353.94|351.94|7
1724653490000|2024-08-26 06:24:50|353.96|351.96|353.95|351.95|353.97|351.97|353.92|351.92|14
1724653500000|2024-08-26 06:25:00|353.94|351.94|354.13|352.13|354.13|352.13|353.94|351.94|12
1724653510000|2024-08-26 06:25:10|354.12|352.12|354.14|352.14|354.14|352.14|354.06|352.06|16
1724653520000|2024-08-26 06:25:20|354.15|352.15|354.21|352.21|354.21|352.21|354.14|352.14|16
1724653530000|2024-08-26 06:25:30|354.19|352.19|354.19|352.19|354.26|352.26|354.18|352.18|13
1724653540000|2024-08-26 06:25:40|354.2|352.2|354.2|352.2|354.2|352.2|354.2|352.2|1
1724653550000|2024-08-26 06:25:50|354.21|352.21|354.21|352.21|354.21|352.21|354.21|352.21|1
1724653560000|2024-08-26 06:26:00|354.2|352.2|354.12|352.12|354.2|352.2|354.12|352.12|10
1724653570000|2024-08-26 06:26:10|354.13|352.13|354.19|352.19|354.19|352.19|354.13|352.13|7
1724653580000|2024-08-26 06:26:20|354.2|352.2|354.01|352.01|354.2|352.2|354.01|352.01|12
1724653590000|2024-08-26 06:26:30|354|352|353.9|351.9|354|352|353.9|351.9|6
1724653600000|2024-08-26 06:26:40|353.91|351.91|353.87|351.87|353.91|351.91|353.86|351.86|11
1724653610000|2024-08-26 06:26:50|353.83|351.83|353.77|351.77|353.83|351.83|353.77|351.77|4
1724653620000|2024-08-26 06:27:00|353.76|351.76|353.62|351.62|353.76|351.76|353.59|351.59|13
1724653630000|2024-08-26 06:27:10|353.61|351.61|353.95|351.95|353.95|351.95|353.6|351.6|14
1724653640000|2024-08-26 06:27:20|353.94|351.94|353.87|351.87|353.95|351.95|353.87|351.87|14
1724653650000|2024-08-26 06:27:30|353.83|351.83|353.92|351.92|353.93|351.93|353.83|351.83|11
1724653660000|2024-08-26 06:27:40|353.91|351.91|353.98|351.98|353.99|351.99|353.88|351.88|9
1724653670000|2024-08-26 06:27:50|354|352|353.94|351.94|354.01|352.01|353.93|351.93|12
1724653680000|2024-08-26 06:28:00|353.93|351.93|353.83|351.83|353.96|351.96|353.82|351.82|17
1724653690000|2024-08-26 06:28:10|353.84|351.84|354.04|352.04|354.04|352.04|353.84|351.84|19
1724653700000|2024-08-26 06:28:20|354.02|352.02|354.01|352.01|354.03|352.03|354|352|16
1724653710000|2024-08-26 06:28:30|354.02|352.02|353.98|351.98|354.02|352.02|353.96|351.96|15
1724653720000|2024-08-26 06:28:40|354.01|352.01|354.05|352.05|354.06|352.06|353.98|351.98|12
1724653730000|2024-08-26 06:28:50|354.07|352.07|354.06|352.06|354.09|352.09|354.05|352.05|13
1724653740000|2024-08-26 06:29:00|354.05|352.05|354.15|352.15|354.15|352.15|354.01|352.01|15
1724653750000|2024-08-26 06:29:10|354.14|352.14|354.15|352.15|354.16|352.16|354.14|352.14|4
1724653760000|2024-08-26 06:29:20|354.14|352.14|354.17|352.17|354.17|352.17|354.13|352.13|13
1724653770000|2024-08-26 06:29:30|354.18|352.18|354.21|352.21|354.21|352.21|354.18|352.18|9
1724653780000|2024-08-26 06:29:40|354.19|352.19|354.24|352.24|354.24|352.24|354.19|352.19|7
1724653790000|2024-08-26 06:29:50|354.25|352.25|354.37|352.37|354.37|352.37|354.24|352.24|15
1724653800000|2024-08-26 06:30:00|354.38|352.38|354.54|352.54|354.54|352.54|354.38|352.38|15
1724653810000|2024-08-26 06:30:10|354.55|352.55|354.57|352.57|354.64|352.64|354.53|352.53|18
1724653820000|2024-08-26 06:30:20|354.56|352.56|354.61|352.61|354.64|352.64|354.56|352.56|13
1724653830000|2024-08-26 06:30:30|354.62|352.62|354.67|352.67|354.69|352.69|354.62|352.62|9
1724653840000|2024-08-26 06:30:40|354.69|352.69|354.59|352.59|354.73|352.73|354.54|352.54|19
1724653850000|2024-08-26 06:30:50|354.58|352.58|354.61|352.61|354.62|352.62|354.58|352.58|14
1724653860000|2024-08-26 06:31:00|354.62|352.62|354.5|352.5|354.62|352.62|354.5|352.5|15
1724653870000|2024-08-26 06:31:10|354.51|352.51|354.59|352.59|354.63|352.63|354.51|352.51|10
1724653880000|2024-08-26 06:31:20|354.56|352.56|354.63|352.63|354.64|352.64|354.56|352.56|10
1724653890000|2024-08-26 06:31:30|354.62|352.62|354.59|352.59|354.63|352.63|354.58|352.58|14
1724653900000|2024-08-26 06:31:40|354.61|352.61|354.41|352.41|354.61|352.61|354.41|352.41|17
1724653910000|2024-08-26 06:31:50|354.42|352.42|354.31|352.31|354.43|352.43|354.28|352.28|11
1724653920000|2024-08-26 06:32:00|354.3|352.3|354.39|352.39|354.42|352.42|354.3|352.3|10
1724653930000|2024-08-26 06:32:10|354.45|352.45|354.43|352.43|354.5|352.5|354.43|352.43|11
1724653940000|2024-08-26 06:32:20|354.45|352.45|354.47|352.47|354.47|352.47|354.45|352.45|8
1724653950000|2024-08-26 06:32:30|354.48|352.48|354.48|352.48|354.53|352.53|354.48|352.48|6
1724653960000|2024-08-26 06:32:40|354.49|352.49|354.43|352.43|354.5|352.5|354.43|352.43|8
1724653970000|2024-08-26 06:32:50|354.42|352.42|354.26|352.26|354.42|352.42|354.26|352.26|9
1724653980000|2024-08-26 06:33:00|354.28|352.28|354.26|352.26|354.28|352.28|354.2|352.2|14
1724653990000|2024-08-26 06:33:10|354.25|352.25|354.24|352.24|354.25|352.25|354.21|352.21|13
1724654000000|2024-08-26 06:33:20|354.23|352.23|354.43|352.43|354.43|352.43|354.21|352.21|15
1724654010000|2024-08-26 06:33:30|354.4|352.4|354.39|352.39|354.49|352.49|354.39|352.39|15
1724654020000|2024-08-26 06:33:40|354.38|352.38|354.47|352.47|354.49|352.49|354.35|352.35|16
1724654030000|2024-08-26 06:33:50|354.48|352.48|354.49|352.49|354.51|352.51|354.46|352.46|14
1724654040000|2024-08-26 06:34:00|354.5|352.5|354.51|352.51|354.58|352.58|354.49|352.49|11
1724654050000|2024-08-26 06:34:10|354.49|352.49|354.5|352.5|354.51|352.51|354.47|352.47|8
1724654060000|2024-08-26 06:34:20|354.52|352.52|354.59|352.59|354.61|352.61|354.5|352.5|14
1724654070000|2024-08-26 06:34:30|354.6|352.6|354.66|352.66|354.67|352.67|354.6|352.6|10
1724654080000|2024-08-26 06:34:40|354.67|352.67|354.64|352.64|354.69|352.69|354.63|352.63|14
1724654090000|2024-08-26 06:34:50|354.63|352.63|354.84|352.84|354.84|352.84|354.63|352.63|15
1724654100000|2024-08-26 06:35:00|354.86|352.86|354.79|352.79|354.95|352.95|354.79|352.79|17
1724654110000|2024-08-26 06:35:10|354.81|352.81|354.79|352.79|354.81|352.81|354.77|352.77|15
1724654120000|2024-08-26 06:35:20|354.8|352.8|354.83|352.83|354.84|352.84|354.78|352.78|18
1724654130000|2024-08-26 06:35:30|354.8|352.8|354.76|352.76|354.8|352.8|354.76|352.76|6
1724654140000|2024-08-26 06:35:40|354.73|352.73|354.7|352.7|354.73|352.73|354.7|352.7|4
1724654150000|2024-08-26 06:35:50|354.68|352.68|354.7|352.7|354.7|352.7|354.68|352.68|3
1724654160000|2024-08-26 06:36:00|354.69|352.69|354.68|352.68|354.69|352.69|354.67|352.67|5
1724654170000|2024-08-26 06:36:10|354.67|352.67|354.57|352.57|354.67|352.67|354.56|352.56|9
1724654180000|2024-08-26 06:36:20|354.56|352.56|354.61|352.61|354.61|352.61|354.55|352.55|7
1724654240000|2024-08-26 06:37:20|354.62|352.62|354.62|352.62|354.62|352.62|354.62|352.62|1
1724654250000|2024-08-26 06:37:30|354.72|352.72|354.79|352.79|354.79|352.79|354.72|352.72|2
1724654260000|2024-08-26 06:37:40|354.78|352.78|354.83|352.83|354.83|352.83|354.72|352.72|9
1724654270000|2024-08-26 06:37:50|354.82|352.82|354.85|352.85|354.85|352.85|354.78|352.78|9
1724654280000|2024-08-26 06:38:00|354.83|352.83|354.78|352.78|354.83|352.83|354.78|352.78|5
1724654290000|2024-08-26 06:38:10|354.79|352.79|354.58|352.58|354.82|352.82|354.54|352.54|17
1724654300000|2024-08-26 06:38:20|354.59|352.59|354.53|352.53|354.59|352.59|354.53|352.53|12
1724654310000|2024-08-26 06:38:30|354.51|352.51|354.53|352.53|354.53|352.53|354.51|352.51|4
1724654320000|2024-08-26 06:38:40|354.52|352.52|354.52|352.52|354.52|352.52|354.48|352.48|7
1724654330000|2024-08-26 06:38:50|354.5|352.5|354.42|352.42|354.54|352.54|354.42|352.42|15
1724654340000|2024-08-26 06:39:00|354.41|352.41|354.39|352.39|354.42|352.42|354.37|352.37|9
1724654350000|2024-08-26 06:39:10|354.35|352.35|354.39|352.39|354.39|352.39|354.35|352.35|5
1724654360000|2024-08-26 06:39:20|354.37|352.37|354.33|352.33|354.38|352.38|354.33|352.33|8
1724654370000|2024-08-26 06:39:30|354.34|352.34|354.72|352.72|354.72|352.72|354.34|352.34|9
1724654380000|2024-08-26 06:39:40|354.76|352.76|354.91|352.91|354.95|352.95|354.76|352.76|15
1724654390000|2024-08-26 06:39:50|354.95|352.95|354.91|352.91|354.95|352.95|354.91|352.91|10
1724654400000|2024-08-26 06:40:00|354.9|352.9|354.53|352.53|354.9|352.9|354.49|352.49|24
1724654410000|2024-08-26 06:40:10|354.54|352.54|354.48|352.48|354.67|352.67|354.48|352.48|16
1724654420000|2024-08-26 06:40:20|354.49|352.49|354.53|352.53|354.54|352.54|354.44|352.44|10
1724654430000|2024-08-26 06:40:30|354.5|352.5|354.66|352.66|354.66|352.66|354.5|352.5|15
1724654440000|2024-08-26 06:40:40|354.68|352.68|354.82|352.82|354.83|352.83|354.66|352.66|14
1724654450000|2024-08-26 06:40:50|354.84|352.84|355.08|353.08|355.14|353.14|354.84|352.84|20
1724654460000|2024-08-26 06:41:00|355.07|353.07|355.25|353.25|355.26|353.26|355.07|353.07|24
1724654470000|2024-08-26 06:41:10|355.24|353.24|355.15|353.15|355.25|353.25|355|353|24
1724654480000|2024-08-26 06:41:20|355.11|353.11|355.12|353.12|355.12|353.12|355.04|353.04|13
1724654490000|2024-08-26 06:41:30|355.13|353.13|355.09|353.09|355.13|353.13|355.09|353.09|6
1724654500000|2024-08-26 06:41:40|355.1|353.1|354.98|352.98|355.1|353.1|354.98|352.98|15
1724654510000|2024-08-26 06:41:50|354.97|352.97|354.87|352.87|354.99|352.99|354.85|352.85|20
1724654520000|2024-08-26 06:42:00|354.88|352.88|354.86|352.86|354.91|352.91|354.81|352.81|18
1724654530000|2024-08-26 06:42:10|354.88|352.88|354.86|352.86|354.94|352.94|354.79|352.79|20
1724654540000|2024-08-26 06:42:20|354.87|352.87|354.88|352.88|354.96|352.96|354.83|352.83|13
1724654550000|2024-08-26 06:42:30|354.89|352.89|354.93|352.93|355|353|354.86|352.86|11
1724654560000|2024-08-26 06:42:40|354.94|352.94|354.93|352.93|354.95|352.95|354.93|352.93|4
1724654570000|2024-08-26 06:42:50|354.91|352.91|355.09|353.09|355.14|353.14|354.89|352.89|20
1724654580000|2024-08-26 06:43:00|355.1|353.1|355.16|353.16|355.16|353.16|355.09|353.09|17
1724654590000|2024-08-26 06:43:10|355.12|353.12|355.09|353.09|355.13|353.13|355.08|353.08|13
1724654600000|2024-08-26 06:43:20|355.1|353.1|355.05|353.05|355.13|353.13|355.05|353.05|11
1724654610000|2024-08-26 06:43:30|355.04|353.04|354.87|352.87|355.04|353.04|354.87|352.87|11
1724654620000|2024-08-26 06:43:40|354.88|352.88|354.68|352.68|354.88|352.88|354.68|352.68|16
1724654630000|2024-08-26 06:43:50|354.66|352.66|354.57|352.57|354.66|352.66|354.53|352.53|11
1724654640000|2024-08-26 06:44:00|354.65|352.65|354.5|352.5|354.65|352.65|354.5|352.5|11
1724654650000|2024-08-26 06:44:10|354.48|352.48|354.45|352.45|354.51|352.51|354.45|352.45|8
1724654660000|2024-08-26 06:44:20|354.44|352.44|354.52|352.52|354.52|352.52|354.44|352.44|6
1724654670000|2024-08-26 06:44:30|354.51|352.51|354.52|352.52|354.52|352.52|354.51|352.51|4
1724654680000|2024-08-26 06:44:40|354.54|352.54|354.39|352.39|354.55|352.55|354.39|352.39|10
1724654690000|2024-08-26 06:44:50|354.34|352.34|354.28|352.28|354.36|352.36|354.26|352.26|15
1724654700000|2024-08-26 06:45:00|354.33|352.33|354.29|352.29|354.36|352.36|354.29|352.29|14
1724654710000|2024-08-26 06:45:10|354.28|352.28|354.33|352.33|354.34|352.34|354.21|352.21|10
1724654720000|2024-08-26 06:45:20|354.39|352.39|354.6|352.6|354.6|352.6|354.39|352.39|9
1724654730000|2024-08-26 06:45:30|354.62|352.62|354.46|352.46|354.62|352.62|354.46|352.46|13
1724654740000|2024-08-26 06:45:40|354.45|352.45|354.47|352.47|354.51|352.51|354.4|352.4|17
1724654750000|2024-08-26 06:45:50|354.46|352.46|354.45|352.45|354.46|352.46|354.39|352.39|21
1724654760000|2024-08-26 06:46:00|354.47|352.47|354.55|352.55|354.57|352.57|354.46|352.46|23
1724654770000|2024-08-26 06:46:10|354.54|352.54|354.47|352.47|354.55|352.55|354.46|352.46|18
1724654780000|2024-08-26 06:46:20|354.49|352.49|354.48|352.48|354.5|352.5|354.47|352.47|6
1724654790000|2024-08-26 06:46:30|354.47|352.47|354.52|352.52|354.52|352.52|354.4|352.4|13
1724654800000|2024-08-26 06:46:40|354.54|352.54|354.62|352.62|354.63|352.63|354.54|352.54|11
1724654810000|2024-08-26 06:46:50|354.61|352.61|354.76|352.76|354.76|352.76|354.61|352.61|11
1724654820000|2024-08-26 06:47:00|354.77|352.77|354.7|352.7|354.77|352.77|354.7|352.7|12
1724654830000|2024-08-26 06:47:10|354.71|352.71|354.69|352.69|354.74|352.74|354.67|352.67|11
1724654840000|2024-08-26 06:47:20|354.75|352.75|354.79|352.79|354.82|352.82|354.75|352.75|16
1724654850000|2024-08-26 06:47:30|354.8|352.8|354.67|352.67|354.88|352.88|354.67|352.67|17
1724654860000|2024-08-26 06:47:40|354.69|352.69|354.71|352.71|354.73|352.73|354.64|352.64|16
1724654870000|2024-08-26 06:47:50|354.7|352.7|354.7|352.7|354.79|352.79|354.7|352.7|15
1724654880000|2024-08-26 06:48:00|354.69|352.69|354.76|352.76|354.76|352.76|354.69|352.69|13
1724654890000|2024-08-26 06:48:10|354.75|352.75|354.8|352.8|354.87|352.87|354.75|352.75|11
1724654900000|2024-08-26 06:48:20|354.79|352.79|354.67|352.67|354.79|352.79|354.63|352.63|11
1724654910000|2024-08-26 06:48:30|354.69|352.69|354.68|352.68|354.73|352.73|354.65|352.65|16
1724654920000|2024-08-26 06:48:40|354.67|352.67|354.65|352.65|354.67|352.67|354.65|352.65|8
1724654930000|2024-08-26 06:48:50|354.66|352.66|354.66|352.66|354.67|352.67|354.62|352.62|12
1724654940000|2024-08-26 06:49:00|354.68|352.68|354.67|352.67|354.71|352.71|354.65|352.65|11
1724654950000|2024-08-26 06:49:10|354.74|352.74|354.69|352.69|354.74|352.74|354.68|352.68|5
1724654960000|2024-08-26 06:49:20|354.7|352.7|354.73|352.73|354.74|352.74|354.63|352.63|23
1724654970000|2024-08-26 06:49:30|354.7|352.7|354.6|352.6|354.72|352.72|354.6|352.6|12
1724654980000|2024-08-26 06:49:40|354.55|352.55|354.49|352.49|354.56|352.56|354.49|352.49|13
1724654990000|2024-08-26 06:49:50|354.5|352.5|354.5|352.5|354.54|352.54|354.48|352.48|9
1724655000000|2024-08-26 06:50:00|354.49|352.49|354.21|352.21|354.49|352.49|354.16|352.16|23
1724655010000|2024-08-26 06:50:10|354.2|352.2|354.13|352.13|354.22|352.22|354.12|352.12|10
1724655020000|2024-08-26 06:50:20|354.12|352.12|354.11|352.11|354.15|352.15|354.1|352.1|16
1724655030000|2024-08-26 06:50:30|354.1|352.1|354.07|352.07|354.11|352.11|354.05|352.05|16
1724655040000|2024-08-26 06:50:40|353.97|351.97|354.11|352.11|354.14|352.14|353.93|351.93|26
1724655050000|2024-08-26 06:50:50|354.13|352.13|353.62|351.62|354.15|352.15|353.62|351.62|24
1724655060000|2024-08-26 06:51:00|353.57|351.57|353.55|351.55|353.7|351.7|353.49|351.49|27
1724655070000|2024-08-26 06:51:10|353.52|351.52|353.72|351.72|353.78|351.78|353.52|351.52|23
1724655080000|2024-08-26 06:51:20|353.76|351.76|353.73|351.73|353.84|351.84|353.73|351.73|17
1724655090000|2024-08-26 06:51:30|353.67|351.67|353.59|351.59|353.68|351.68|353.56|351.56|27
1724655100000|2024-08-26 06:51:40|353.54|351.54|353.53|351.53|353.64|351.64|353.53|351.53|19
1724655110000|2024-08-26 06:51:50|353.58|351.58|353.75|351.75|353.76|351.76|353.58|351.58|13
1724655120000|2024-08-26 06:52:00|353.76|351.76|353.88|351.88|353.98|351.98|353.69|351.69|24
1724655130000|2024-08-26 06:52:10|353.81|351.81|353.93|351.93|353.98|351.98|353.75|351.75|18
1724655140000|2024-08-26 06:52:20|353.95|351.95|353.96|351.96|353.98|351.98|353.9|351.9|18
1724655150000|2024-08-26 06:52:30|353.95|351.95|353.98|351.98|354|352|353.93|351.93|16
1724655160000|2024-08-26 06:52:40|354|352|354.12|352.12|354.24|352.24|354|352|17
1724655170000|2024-08-26 06:52:50|354.16|352.16|354.19|352.19|354.19|352.19|354.12|352.12|17
1724655180000|2024-08-26 06:53:00|354.18|352.18|354.08|352.08|354.25|352.25|354.08|352.08|25
1724655190000|2024-08-26 06:53:10|354.07|352.07|354.05|352.05|354.11|352.11|354.05|352.05|17
1724655200000|2024-08-26 06:53:20|354.03|352.03|354.01|352.01|354.03|352.03|353.97|351.97|16
1724655210000|2024-08-26 06:53:30|354|352|353.99|351.99|354|352|353.96|351.96|14
1724655220000|2024-08-26 06:53:40|354|352|354|352|354|352|353.96|351.96|6
1724655230000|2024-08-26 06:53:50|353.99|351.99|353.92|351.92|353.99|351.99|353.89|351.89|15
1724655240000|2024-08-26 06:54:00|353.93|351.93|354.15|352.15|354.15|352.15|353.93|351.93|14
1724655250000|2024-08-26 06:54:10|354.18|352.18|354.06|352.06|354.18|352.18|354.06|352.06|10
1724655260000|2024-08-26 06:54:20|354.08|352.08|354.18|352.18|354.23|352.23|354.08|352.08|22
1724655270000|2024-08-26 06:54:30|354.19|352.19|354.19|352.19|354.24|352.24|354.19|352.19|20
1724655280000|2024-08-26 06:54:40|354.18|352.18|354.2|352.2|354.22|352.22|354.15|352.15|15
1724655290000|2024-08-26 06:54:50|354.17|352.17|354.09|352.09|354.22|352.22|354.09|352.09|15
1724655300000|2024-08-26 06:55:00|354.16|352.16|354.05|352.05|354.16|352.16|354.05|352.05|18
1724655310000|2024-08-26 06:55:10|354.06|352.06|353.91|351.91|354.07|352.07|353.87|351.87|22
1724655320000|2024-08-26 06:55:20|353.93|351.93|353.9|351.9|353.93|351.93|353.86|351.86|10
1724655330000|2024-08-26 06:55:30|353.89|351.89|353.96|351.96|353.96|351.96|353.89|351.89|11
1724655340000|2024-08-26 06:55:40|353.95|351.95|353.87|351.87|353.95|351.95|353.85|351.85|13
1724655350000|2024-08-26 06:55:50|353.86|351.86|353.7|351.7|353.86|351.86|353.67|351.67|12
1724655360000|2024-08-26 06:56:00|353.72|351.72|353.75|351.75|353.83|351.83|353.72|351.72|18
1724655370000|2024-08-26 06:56:10|353.74|351.74|353.81|351.81|353.81|351.81|353.74|351.74|15
1724655380000|2024-08-26 06:56:20|353.8|351.8|353.73|351.73|353.8|351.8|353.73|351.73|11
1724655390000|2024-08-26 06:56:30|353.72|351.72|353.73|351.73|353.75|351.75|353.63|351.63|18
1724655400000|2024-08-26 06:56:40|353.68|351.68|353.69|351.69|353.72|351.72|353.65|351.65|14
1724655410000|2024-08-26 06:56:50|353.67|351.67|353.56|351.56|353.67|351.67|353.56|351.56|11
1724655420000|2024-08-26 06:57:00|353.51|351.51|353.25|351.25|353.51|351.51|353.25|351.25|20
1724655430000|2024-08-26 06:57:10|353.27|351.27|353.33|351.33|353.36|351.36|353.27|351.27|15
1724655440000|2024-08-26 06:57:20|353.35|351.35|353.31|351.31|353.36|351.36|353.29|351.29|14
1724655450000|2024-08-26 06:57:30|353.32|351.32|353.49|351.49|353.51|351.51|353.32|351.32|13
1724655460000|2024-08-26 06:57:40|353.52|351.52|353.61|351.61|353.68|351.68|353.52|351.52|17
1724655470000|2024-08-26 06:57:50|353.64|351.64|353.66|351.66|353.67|351.67|353.61|351.61|15
1724655480000|2024-08-26 06:58:00|353.67|351.67|353.71|351.71|353.71|351.71|353.66|351.66|7
1724655490000|2024-08-26 06:58:10|353.69|351.69|353.69|351.69|353.69|351.69|353.69|351.69|1
1724655500000|2024-08-26 06:58:20|353.66|351.66|353.72|351.72|353.72|351.72|353.65|351.65|11
1724655510000|2024-08-26 06:58:30|353.75|351.75|353.71|351.71|353.79|351.79|353.71|351.71|10
1724655520000|2024-08-26 06:58:40|353.7|351.7|353.72|351.72|353.75|351.75|353.7|351.7|7
1724655530000|2024-08-26 06:58:50|353.71|351.71|353.73|351.73|353.74|351.74|353.7|351.7|8
1724655540000|2024-08-26 06:59:00|353.74|351.74|353.73|351.73|353.75|351.75|353.7|351.7|14
1724655550000|2024-08-26 06:59:10|353.74|351.74|353.72|351.72|353.77|351.77|353.72|351.72|13
1724655560000|2024-08-26 06:59:20|353.69|351.69|353.63|351.63|353.69|351.69|353.57|351.57|11
1724655570000|2024-08-26 06:59:30|353.62|351.62|353.65|351.65|353.65|351.65|353.6|351.6|9
1724655580000|2024-08-26 06:59:40|353.7|351.7|353.77|351.77|353.77|351.77|353.7|351.7|7
1724655590000|2024-08-26 06:59:50|353.78|351.78|353.74|351.74|353.78|351.78|353.73|351.73|14
1724655600000|2024-08-26 07:00:00|353.75|351.75|353.71|351.71|353.85|351.85|353.71|351.71|20
1724655610000|2024-08-26 07:00:10|353.69|351.69|353.74|351.74|353.81|351.81|353.62|351.62|15
1724655620000|2024-08-26 07:00:20|353.72|351.72|353.73|351.73|353.81|351.81|353.72|351.72|17
1724655630000|2024-08-26 07:00:30|353.72|351.72|353.7|351.7|353.72|351.72|353.68|351.68|13
1724655640000|2024-08-26 07:00:40|353.68|351.68|353.62|351.62|353.68|351.68|353.53|351.53|15
1724655650000|2024-08-26 07:00:50|353.61|351.61|353.59|351.59|353.62|351.62|353.58|351.58|13
1724655660000|2024-08-26 07:01:00|353.57|351.57|353.67|351.67|353.69|351.69|353.57|351.57|15
1724655670000|2024-08-26 07:01:10|353.69|351.69|353.58|351.58|353.72|351.72|353.56|351.56|14
1724655680000|2024-08-26 07:01:20|353.59|351.59|353.42|351.42|353.59|351.59|353.42|351.42|15
1724655690000|2024-08-26 07:01:30|353.4|351.4|353.3|351.3|353.4|351.4|353.28|351.28|12
1724655700000|2024-08-26 07:01:40|353.29|351.29|353.29|351.29|353.3|351.3|353.28|351.28|4
1724655710000|2024-08-26 07:01:50|353.23|351.23|353.19|351.19|353.26|351.26|353.19|351.19|13
1724655720000|2024-08-26 07:02:00|353.22|351.22|353.17|351.17|353.27|351.27|353.17|351.17|14
1724655730000|2024-08-26 07:02:10|353.16|351.16|353.24|351.24|353.24|351.24|353.08|351.08|9
1724655740000|2024-08-26 07:02:20|353.22|351.22|353.26|351.26|353.29|351.29|353.21|351.21|15
1724655750000|2024-08-26 07:02:30|353.25|351.25|353.19|351.19|353.25|351.25|353.16|351.16|11
1724655760000|2024-08-26 07:02:40|353.2|351.2|353.21|351.21|353.25|351.25|353.18|351.18|10
1724655770000|2024-08-26 07:02:50|353.19|351.19|353.29|351.29|353.29|351.29|353.17|351.17|12
1724655780000|2024-08-26 07:03:00|353.35|351.35|353.4|351.4|353.4|351.4|353.33|351.33|11
1724655790000|2024-08-26 07:03:10|353.36|351.36|353.48|351.48|353.52|351.52|353.36|351.36|19
1724655800000|2024-08-26 07:03:20|353.49|351.49|353.54|351.54|353.57|351.57|353.49|351.49|14
1724655810000|2024-08-26 07:03:30|353.55|351.55|353.54|351.54|353.59|351.59|353.53|351.53|17
1724655820000|2024-08-26 07:03:40|353.56|351.56|353.55|351.55|353.6|351.6|353.49|351.49|22
1724655830000|2024-08-26 07:03:50|353.56|351.56|353.56|351.56|353.57|351.57|353.54|351.54|7
1724655840000|2024-08-26 07:04:00|353.59|351.59|353.61|351.61|353.63|351.63|353.57|351.57|12
1724655850000|2024-08-26 07:04:10|353.6|351.6|353.49|351.49|353.6|351.6|353.49|351.49|11
1724655860000|2024-08-26 07:04:20|353.51|351.51|353.53|351.53|353.53|351.53|353.49|351.49|8
1724655870000|2024-08-26 07:04:30|353.5|351.5|353.42|351.42|353.53|351.53|353.42|351.42|15
1724655880000|2024-08-26 07:04:40|353.41|351.41|353.42|351.42|353.43|351.43|353.35|351.35|13
1724655890000|2024-08-26 07:04:50|353.43|351.43|353.36|351.36|353.44|351.44|353.36|351.36|15
1724655900000|2024-08-26 07:05:00|353.37|351.37|353.21|351.21|353.37|351.37|353.21|351.21|16
1724655910000|2024-08-26 07:05:10|353.23|351.23|353.18|351.18|353.23|351.23|353.18|351.18|8
1724655920000|2024-08-26 07:05:20|353.19|351.19|353.23|351.23|353.24|351.24|353.11|351.11|19
1724655930000|2024-08-26 07:05:30|353.22|351.22|353.12|351.12|353.24|351.24|353.12|351.12|13
1724655940000|2024-08-26 07:05:40|353.15|351.15|353.11|351.11|353.21|351.21|353.11|351.11|13
1724655950000|2024-08-26 07:05:50|353.09|351.09|352.99|350.99|353.09|351.09|352.98|350.98|17
1724655960000|2024-08-26 07:06:00|353.01|351.01|352.96|350.96|353.02|351.02|352.96|350.96|11
1724655970000|2024-08-26 07:06:10|352.97|350.97|352.99|350.99|353.09|351.09|352.97|350.97|15
1724655980000|2024-08-26 07:06:20|353.01|351.01|352.89|350.89|353.03|351.03|352.77|350.77|23
1724655990000|2024-08-26 07:06:30|352.91|350.91|353.09|351.09|353.09|351.09|352.91|350.91|6
1724656000000|2024-08-26 07:06:40|353.08|351.08|353.1|351.1|353.13|351.13|353.05|351.05|17
1724656010000|2024-08-26 07:06:50|353.09|351.09|352.99|350.99|353.11|351.11|352.99|350.99|12
1724656020000|2024-08-26 07:07:00|353.01|351.01|352.85|350.85|353.01|351.01|352.85|350.85|17
1724656030000|2024-08-26 07:07:10|352.84|350.84|352.27|350.27|352.84|350.84|352.21|350.21|23
1724656040000|2024-08-26 07:07:20|352.31|350.31|352.76|350.76|352.85|350.85|352.31|350.31|21
1724656050000|2024-08-26 07:07:30|352.73|350.73|352.43|350.43|352.75|350.75|352.41|350.41|29
1724656060000|2024-08-26 07:07:40|352.45|350.45|352.48|350.48|352.52|350.52|352.43|350.43|25
1724656070000|2024-08-26 07:07:50|352.47|350.47|352.44|350.44|352.49|350.49|352.44|350.44|22
1724656080000|2024-08-26 07:08:00|352.43|350.43|352.91|350.91|352.93|350.93|352.41|350.41|33
1724656090000|2024-08-26 07:08:10|352.88|350.88|352.88|350.88|352.9|350.9|352.87|350.87|10
1724656100000|2024-08-26 07:08:20|352.89|350.89|352.74|350.74|352.9|350.9|352.73|350.73|11
1724656110000|2024-08-26 07:08:30|352.7|350.7|352.69|350.69|352.71|350.71|352.68|350.68|10
1724656120000|2024-08-26 07:08:40|352.68|350.68|352.64|350.64|352.7|350.7|352.58|350.58|18
1724656130000|2024-08-26 07:08:50|352.65|350.65|352.64|350.64|352.68|350.68|352.62|350.62|10
1724656140000|2024-08-26 07:09:00|352.66|350.66|352.53|350.53|352.66|350.66|352.52|350.52|22
1724656150000|2024-08-26 07:09:10|352.52|350.52|352.62|350.62|352.63|350.63|352.52|350.52|13
1724656160000|2024-08-26 07:09:20|352.61|350.61|352.59|350.59|352.61|350.61|352.53|350.53|18
1724656170000|2024-08-26 07:09:30|352.61|350.61|352.7|350.7|352.7|350.7|352.59|350.59|21
1724656180000|2024-08-26 07:09:40|352.69|350.69|352.77|350.77|352.78|350.78|352.69|350.69|14
1724656190000|2024-08-26 07:09:50|352.78|350.78|352.71|350.71|352.79|350.79|352.71|350.71|7
1724656200000|2024-08-26 07:10:00|352.7|350.7|352.71|350.71|352.72|350.72|352.69|350.69|14
1724656210000|2024-08-26 07:10:10|352.72|350.72|352.9|350.9|352.9|350.9|352.72|350.72|8
1724656220000|2024-08-26 07:10:20|352.91|350.91|353.01|351.01|353.01|351.01|352.91|350.91|11
1724656230000|2024-08-26 07:10:30|353.06|351.06|353.16|351.16|353.16|351.16|353.06|351.06|11
1724656240000|2024-08-26 07:10:40|353.21|351.21|353.36|351.36|353.36|351.36|353.21|351.21|16
1724656250000|2024-08-26 07:10:50|353.35|351.35|353.34|351.34|353.36|351.36|353.34|351.34|9
1724656260000|2024-08-26 07:11:00|353.36|351.36|353.34|351.34|353.46|351.46|353.34|351.34|18
1724656270000|2024-08-26 07:11:10|353.36|351.36|353.31|351.31|353.36|351.36|353.27|351.27|9
1724656280000|2024-08-26 07:11:20|353.27|351.27|353.22|351.22|353.28|351.28|353.22|351.22|5
1724656290000|2024-08-26 07:11:30|353.21|351.21|353.12|351.12|353.22|351.22|353.11|351.11|6
1724656300000|2024-08-26 07:11:40|353.13|351.13|353.29|351.29|353.31|351.31|353.13|351.13|13
1724656310000|2024-08-26 07:11:50|353.27|351.27|353.18|351.18|353.28|351.28|353.17|351.17|17
1724656320000|2024-08-26 07:12:00|353.21|351.21|353.22|351.22|353.25|351.25|353.2|351.2|13
1724656330000|2024-08-26 07:12:10|353.23|351.23|353.21|351.21|353.25|351.25|353.18|351.18|9
1724656340000|2024-08-26 07:12:20|353.25|351.25|353.35|351.35|353.35|351.35|353.25|351.25|10
1724656350000|2024-08-26 07:12:30|353.36|351.36|353.39|351.39|353.39|351.39|353.36|351.36|6
1724656370000|2024-08-26 07:12:50|353.4|351.4|353.37|351.37|353.4|351.4|353.37|351.37|5
1724656380000|2024-08-26 07:13:00|353.38|351.38|353.4|351.4|353.4|351.4|353.38|351.38|7
1724656390000|2024-08-26 07:13:10|353.41|351.41|353.51|351.51|353.51|351.51|353.41|351.41|13
1724656400000|2024-08-26 07:13:20|353.52|351.52|353.53|351.53|353.53|351.53|353.52|351.52|2
1724656410000|2024-08-26 07:13:30|353.54|351.54|353.56|351.56|353.56|351.56|353.53|351.53|5
1724656420000|2024-08-26 07:13:40|353.57|351.57|353.87|351.87|353.88|351.88|353.56|351.56|14
1724656430000|2024-08-26 07:13:50|353.88|351.88|353.86|351.86|353.92|351.92|353.84|351.84|16
1724656440000|2024-08-26 07:14:00|353.81|351.81|353.86|351.86|353.86|351.86|353.8|351.8|14
1724656450000|2024-08-26 07:14:10|353.88|351.88|353.96|351.96|353.96|351.96|353.86|351.86|11
1724656460000|2024-08-26 07:14:20|353.93|351.93|353.93|351.93|353.93|351.93|353.91|351.91|5
1724656470000|2024-08-26 07:14:30|353.92|351.92|353.94|351.94|353.96|351.96|353.92|351.92|7
1724656480000|2024-08-26 07:14:40|353.95|351.95|354.08|352.08|354.1|352.1|353.94|351.94|20
1724656490000|2024-08-26 07:14:50|354.05|352.05|354.02|352.02|354.1|352.1|354.02|352.02|11
1724656500000|2024-08-26 07:15:00|354.04|352.04|354.09|352.09|354.12|352.12|354.02|352.02|20
1724656510000|2024-08-26 07:15:10|354.08|352.08|354.14|352.14|354.14|352.14|354.07|352.07|12
1724656530000|2024-08-26 07:15:30|354.15|352.15|354.14|352.14|354.16|352.16|354.14|352.14|3
1724656540000|2024-08-26 07:15:40|354.13|352.13|354.13|352.13|354.13|352.13|354.13|352.13|1
1724656550000|2024-08-26 07:15:50|354.14|352.14|354.13|352.13|354.14|352.14|354.13|352.13|6
1724656560000|2024-08-26 07:16:00|354.14|352.14|354.09|352.09|354.14|352.14|354.07|352.07|6
1724656570000|2024-08-26 07:16:10|354.13|352.13|354.09|352.09|354.14|352.14|354.08|352.08|10
1724656580000|2024-08-26 07:16:20|354.07|352.07|354.12|352.12|354.12|352.12|354.07|352.07|9
1724656590000|2024-08-26 07:16:30|354.08|352.08|354.07|352.07|354.11|352.11|354.04|352.04|13
1724656600000|2024-08-26 07:16:40|354.09|352.09|354.12|352.12|354.12|352.12|354.07|352.07|12
1724656610000|2024-08-26 07:16:50|354.13|352.13|354.14|352.14|354.14|352.14|354.13|352.13|2
1724656640000|2024-08-26 07:17:20|354.15|352.15|354.14|352.14|354.17|352.17|354.14|352.14|7
1724656650000|2024-08-26 07:17:30|354.16|352.16|354.74|352.74|354.75|352.75|354.14|352.14|19
1724656660000|2024-08-26 07:17:40|354.73|352.73|354.75|352.75|354.75|352.75|354.73|352.73|5
1724656670000|2024-08-26 07:17:50|354.76|352.76|354.82|352.82|354.82|352.82|354.74|352.74|13
1724656680000|2024-08-26 07:18:00|354.83|352.83|354.81|352.81|354.84|352.84|354.81|352.81|16
1724656690000|2024-08-26 07:18:10|354.8|352.8|354.67|352.67|354.8|352.8|354.67|352.67|10
1724656700000|2024-08-26 07:18:20|354.66|352.66|354.59|352.59|354.66|352.66|354.59|352.59|2
1724656710000|2024-08-26 07:18:30|354.58|352.58|354.58|352.58|354.58|352.58|354.58|352.58|1
1724656730000|2024-08-26 07:18:50|354.57|352.57|354.52|352.52|354.57|352.57|354.52|352.52|4
1724656740000|2024-08-26 07:19:00|354.51|352.51|354.27|352.27|354.51|352.51|354.27|352.27|15
1724656750000|2024-08-26 07:19:10|354.23|352.23|354.23|352.23|354.23|352.23|354.18|352.18|15
1724656760000|2024-08-26 07:19:20|354.24|352.24|354.32|352.32|354.33|352.33|354.23|352.23|15
1724656770000|2024-08-26 07:19:30|354.31|352.31|354.28|352.28|354.32|352.32|354.27|352.27|10
1724656780000|2024-08-26 07:19:40|354.27|352.27|354.25|352.25|354.28|352.28|354.21|352.21|13
1724656790000|2024-08-26 07:19:50|354.27|352.27|354.42|352.42|354.43|352.43|354.27|352.27|14
1724656800000|2024-08-26 07:20:00|354.43|352.43|354.32|352.32|354.43|352.43|354.28|352.28|13
1724656810000|2024-08-26 07:20:10|354.31|352.31|354.27|352.27|354.31|352.31|354.27|352.27|7
1724656830000|2024-08-26 07:20:30|354.28|352.28|354.34|352.34|354.34|352.34|354.27|352.27|4
1724656840000|2024-08-26 07:20:40|354.36|352.36|354.44|352.44|354.44|352.44|354.35|352.35|7
1724656850000|2024-08-26 07:20:50|354.42|352.42|354.44|352.44|354.45|352.45|354.42|352.42|4
1724656860000|2024-08-26 07:21:00|354.42|352.42|354.49|352.49|354.52|352.52|354.42|352.42|12
1724656870000|2024-08-26 07:21:10|354.5|352.5|354.53|352.53|354.53|352.53|354.5|352.5|7
1724656880000|2024-08-26 07:21:20|354.54|352.54|354.51|352.51|354.55|352.55|354.51|352.51|8
1724656890000|2024-08-26 07:21:30|354.48|352.48|354.51|352.51|354.51|352.51|354.47|352.47|4
1724656900000|2024-08-26 07:21:40|354.5|352.5|354.49|352.49|354.5|352.5|354.49|352.49|2
1724656910000|2024-08-26 07:21:50|354.48|352.48|354.4|352.4|354.48|352.48|354.39|352.39|6
1724656920000|2024-08-26 07:22:00|354.39|352.39|354.33|352.33|354.39|352.39|354.33|352.33|5
1724656930000|2024-08-26 07:22:10|354.32|352.32|354.18|352.18|354.32|352.32|354.17|352.17|9
1724656940000|2024-08-26 07:22:20|354.19|352.19|354.17|352.17|354.19|352.19|354.15|352.15|6
1724656950000|2024-08-26 07:22:30|354.16|352.16|354.16|352.16|354.17|352.17|354.15|352.15|4
1724656960000|2024-08-26 07:22:40|354.15|352.15|354.14|352.14|354.15|352.15|354.14|352.14|2
1724656970000|2024-08-26 07:22:50|354.13|352.13|354.13|352.13|354.13|352.13|354.13|352.13|1
1724656990000|2024-08-26 07:23:10|354.12|352.12|354.14|352.14|354.14|352.14|354.1|352.1|5
1724657000000|2024-08-26 07:23:20|354.13|352.13|354.12|352.12|354.13|352.13|354.11|352.11|4
1724657010000|2024-08-26 07:23:30|354.11|352.11|354.09|352.09|354.11|352.11|354.09|352.09|2
1724657020000|2024-08-26 07:23:40|354.08|352.08|354.08|352.08|354.08|352.08|354.08|352.08|1
1724657030000|2024-08-26 07:23:50|354.07|352.07|354|352|354.07|352.07|353.98|351.98|7
1724657040000|2024-08-26 07:24:00|353.99|351.99|353.96|351.96|353.99|351.99|353.96|351.96|4
1724657050000|2024-08-26 07:24:10|353.95|351.95|353.95|351.95|353.95|351.95|353.94|351.94|3
1724657060000|2024-08-26 07:24:20|353.89|351.89|353.94|351.94|353.96|351.96|353.89|351.89|5
1724657070000|2024-08-26 07:24:30|353.9|351.9|353.89|351.89|353.94|351.94|353.89|351.89|5
1724657080000|2024-08-26 07:24:40|353.88|351.88|353.89|351.89|353.89|351.89|353.87|351.87|6
1724657090000|2024-08-26 07:24:50|353.88|351.88|353.79|351.79|353.88|351.88|353.79|351.79|5
1724657100000|2024-08-26 07:25:00|353.78|351.78|353.77|351.77|353.78|351.78|353.7|351.7|9
1724657110000|2024-08-26 07:25:10|353.78|351.78|353.8|351.8|353.81|351.81|353.76|351.76|11
1724657120000|2024-08-26 07:25:20|353.78|351.78|353.79|351.79|353.8|351.8|353.78|351.78|3
1724657130000|2024-08-26 07:25:30|353.84|351.84|353.94|351.94|353.94|351.94|353.84|351.84|8
1724657140000|2024-08-26 07:25:40|353.96|351.96|353.97|351.97|353.97|351.97|353.94|351.94|4
1724657150000|2024-08-26 07:25:50|353.99|351.99|354.03|352.03|354.03|352.03|353.97|351.97|8
1724657160000|2024-08-26 07:26:00|354.02|352.02|354.06|352.06|354.06|352.06|354.02|352.02|6
1724657170000|2024-08-26 07:26:10|354.05|352.05|354.06|352.06|354.06|352.06|354.05|352.05|6
1724657180000|2024-08-26 07:26:20|354.07|352.07|354.07|352.07|354.07|352.07|354.07|352.07|1
1724657210000|2024-08-26 07:26:50|354.06|352.06|354.07|352.07|354.07|352.07|354.05|352.05|6
1724657220000|2024-08-26 07:27:00|354.05|352.05|354.04|352.04|354.07|352.07|354.04|352.04|9
1724657230000|2024-08-26 07:27:10|354.03|352.03|354.03|352.03|354.04|352.04|354.03|352.03|7
1724657240000|2024-08-26 07:27:20|354.05|352.05|354.05|352.05|354.06|352.06|354.05|352.05|3
1724657250000|2024-08-26 07:27:30|354.06|352.06|354.06|352.06|354.07|352.07|354.02|352.02|5
1724657260000|2024-08-26 07:27:40|354.04|352.04|354.01|352.01|354.04|352.04|354.01|352.01|3
1724657270000|2024-08-26 07:27:50|354.04|352.04|354.04|352.04|354.04|352.04|354.04|352.04|1
1724657280000|2024-08-26 07:28:00|354.01|352.01|354|352|354.01|352.01|354|352|2
1724657300000|2024-08-26 07:28:20|353.94|351.94|353.98|351.98|353.98|351.98|353.94|351.94|3
1724657310000|2024-08-26 07:28:30|353.99|351.99|354.01|352.01|354.01|352.01|353.99|351.99|3
1724657320000|2024-08-26 07:28:40|354.03|352.03|354.05|352.05|354.05|352.05|354.03|352.03|3
1724657330000|2024-08-26 07:28:50|354.06|352.06|354.03|352.03|354.07|352.07|354.02|352.02|6
1724657340000|2024-08-26 07:29:00|354.05|352.05|354.07|352.07|354.07|352.07|354.05|352.05|2
1724657390000|2024-08-26 07:29:50|354.05|352.05|354.07|352.07|354.07|352.07|354.05|352.05|3
1724657420000|2024-08-26 07:30:20|354.01|352.01|354.03|352.03|354.04|352.04|354|352|5
1724657430000|2024-08-26 07:30:30|354.02|352.02|354.01|352.01|354.02|352.02|354.01|352.01|2
1724657440000|2024-08-26 07:30:40|354.03|352.03|354.07|352.07|354.07|352.07|354.03|352.03|4
1724657490000|2024-08-26 07:31:30|354.08|352.08|354.16|352.16|354.16|352.16|354.08|352.08|5
1724657500000|2024-08-26 07:31:40|354.17|352.17|354.17|352.17|354.18|352.18|354.16|352.16|6
1724657520000|2024-08-26 07:32:00|354.18|352.18|354.17|352.17|354.19|352.19|354.17|352.17|3
1724657540000|2024-08-26 07:32:20|354.18|352.18|354.27|352.27|354.27|352.27|354.18|352.18|7
1724657550000|2024-08-26 07:32:30|354.28|352.28|354.27|352.27|354.28|352.28|354.27|352.27|4
1724657650000|2024-08-26 07:34:10|354.29|352.29|354.55|352.55|354.55|352.55|354.29|352.29|6
1724657700000|2024-08-26 07:35:00|354.56|352.56|354.56|352.56|354.56|352.56|354.56|352.56|1
1724657710000|2024-08-26 07:35:10|354.55|352.55|354.55|352.55|354.55|352.55|354.55|352.55|1
1724657730000|2024-08-26 07:35:30|354.54|352.54|354.54|352.54|354.54|352.54|354.54|352.54|1
1724657740000|2024-08-26 07:35:40|354.53|352.53|354.53|352.53|354.54|352.54|354.53|352.53|3
1724657750000|2024-08-26 07:35:50|354.54|352.54|354.54|352.54|354.55|352.55|354.54|352.54|3
1724657760000|2024-08-26 07:36:00|354.53|352.53|354.52|352.52|354.53|352.53|354.52|352.52|2
1724657770000|2024-08-26 07:36:10|354.51|352.51|354.52|352.52|354.52|352.52|354.51|352.51|2
1724657800000|2024-08-26 07:36:40|354.55|352.55|354.55|352.55|354.55|352.55|354.55|352.55|1
1724657820000|2024-08-26 07:37:00|354.53|352.53|354.53|352.53|354.53|352.53|354.53|352.53|1
1724657830000|2024-08-26 07:37:10|354.55|352.55|354.55|352.55|354.55|352.55|354.55|352.55|1
1724657950000|2024-08-26 07:39:10|354.54|352.54|354.54|352.54|354.54|352.54|354.54|352.54|1
1724657960000|2024-08-26 07:39:20|354.55|352.55|354.54|352.54|354.55|352.55|354.54|352.54|2
1724657970000|2024-08-26 07:39:30|354.55|352.55|354.55|352.55|354.55|352.55|354.55|352.55|1
1724658030000|2024-08-26 07:40:30|354.56|352.56|354.59|352.59|354.59|352.59|354.56|352.56|4
1724658040000|2024-08-26 07:40:40|354.66|352.66|354.75|352.75|354.75|352.75|354.66|352.66|2
1724658050000|2024-08-26 07:40:50|354.82|352.82|354.85|352.85|354.88|352.88|354.82|352.82|9
1724658060000|2024-08-26 07:41:00|354.86|352.86|354.8|352.8|354.86|352.86|354.8|352.8|4
1724658070000|2024-08-26 07:41:10|354.79|352.79|354.79|352.79|354.79|352.79|354.79|352.79|1
1724658080000|2024-08-26 07:41:20|354.78|352.78|354.78|352.78|354.78|352.78|354.78|352.78|1
1724658090000|2024-08-26 07:41:30|354.8|352.8|354.8|352.8|354.8|352.8|354.8|352.8|1
1724658100000|2024-08-26 07:41:40|354.84|352.84|355.06|353.06|355.06|353.06|354.84|352.84|12
1724658120000|2024-08-26 07:42:00|355.05|353.05|355.04|353.04|355.07|353.07|355.02|353.02|10
1724658130000|2024-08-26 07:42:10|355.03|353.03|355.04|353.04|355.06|353.06|355.03|353.03|7
1724658140000|2024-08-26 07:42:20|355.05|353.05|355.06|353.06|355.06|353.06|355.05|353.05|6
1724658160000|2024-08-26 07:42:40|355.02|353.02|354.99|352.99|355.02|353.02|354.99|352.99|2
1724658170000|2024-08-26 07:42:50|354.97|352.97|354.72|352.72|354.97|352.97|354.72|352.72|7
1724658180000|2024-08-26 07:43:00|354.73|352.73|354.7|352.7|354.73|352.73|354.7|352.7|4
1724658190000|2024-08-26 07:43:10|354.71|352.71|354.7|352.7|354.71|352.71|354.7|352.7|2
1724658210000|2024-08-26 07:43:30|354.69|352.69|354.55|352.55|354.69|352.69|354.55|352.55|10
1724658220000|2024-08-26 07:43:40|354.54|352.54|354.54|352.54|354.55|352.55|354.54|352.54|3
1724658230000|2024-08-26 07:43:50|354.55|352.55|354.55|352.55|354.56|352.56|354.55|352.55|5
1724658240000|2024-08-26 07:44:00|354.51|352.51|354.37|352.37|354.51|352.51|354.37|352.37|6
1724658250000|2024-08-26 07:44:10|354.36|352.36|354.36|352.36|354.36|352.36|354.36|352.36|1
1724658260000|2024-08-26 07:44:20|354.34|352.34|354.28|352.28|354.34|352.34|354.28|352.28|4
1724658270000|2024-08-26 07:44:30|354.27|352.27|354.24|352.24|354.27|352.27|354.24|352.24|2
1724658280000|2024-08-26 07:44:40|354.23|352.23|354.06|352.06|354.24|352.24|354.06|352.06|6
1724658290000|2024-08-26 07:44:50|354.07|352.07|354.08|352.08|354.09|352.09|354.07|352.07|5
1724658300000|2024-08-26 07:45:00|354.07|352.07|354.06|352.06|354.07|352.07|354.06|352.06|2
1724658310000|2024-08-26 07:45:10|354.07|352.07|354.22|352.22|354.22|352.22|354.07|352.07|6
1724658320000|2024-08-26 07:45:20|354.24|352.24|354.24|352.24|354.25|352.25|354.24|352.24|3
1724658330000|2024-08-26 07:45:30|354.25|352.25|354.34|352.34|354.38|352.38|354.25|352.25|14
1724658340000|2024-08-26 07:45:40|354.33|352.33|354.31|352.31|354.34|352.34|354.31|352.31|10
1724658350000|2024-08-26 07:45:50|354.29|352.29|354.24|352.24|354.29|352.29|354.24|352.24|3
1724658360000|2024-08-26 07:46:00|354.23|352.23|354.2|352.2|354.23|352.23|354.2|352.2|5
1724658370000|2024-08-26 07:46:10|354.28|352.28|354.38|352.38|354.39|352.39|354.23|352.23|10
1724658380000|2024-08-26 07:46:20|354.35|352.35|354.34|352.34|354.35|352.35|354.34|352.34|2
1724658390000|2024-08-26 07:46:30|354.36|352.36|354.34|352.34|354.37|352.37|354.29|352.29|9
1724658400000|2024-08-26 07:46:40|354.35|352.35|354.46|352.46|354.46|352.46|354.35|352.35|7
1724658410000|2024-08-26 07:46:50|354.45|352.45|354.47|352.47|354.47|352.47|354.45|352.45|9
1724658420000|2024-08-26 07:47:00|354.46|352.46|354.33|352.33|354.47|352.47|354.33|352.33|10
1724658430000|2024-08-26 07:47:10|354.38|352.38|354.43|352.43|354.43|352.43|354.37|352.37|7
1724658440000|2024-08-26 07:47:20|354.45|352.45|354.46|352.46|354.47|352.47|354.45|352.45|6
1724658450000|2024-08-26 07:47:30|354.47|352.47|354.47|352.47|354.47|352.47|354.47|352.47|1
1724658460000|2024-08-26 07:47:40|354.48|352.48|354.48|352.48|354.48|352.48|354.47|352.47|5
1724658470000|2024-08-26 07:47:50|354.47|352.47|354.48|352.48|354.48|352.48|354.47|352.47|12
1724658490000|2024-08-26 07:48:10|354.4|352.4|354.21|352.21|354.4|352.4|354.21|352.21|7
1724658500000|2024-08-26 07:48:20|354.2|352.2|354.23|352.23|354.23|352.23|354.2|352.2|3
1724658510000|2024-08-26 07:48:30|354.21|352.21|354.2|352.2|354.22|352.22|354.2|352.2|4
1724658520000|2024-08-26 07:48:40|354.21|352.21|354.21|352.21|354.21|352.21|354.21|352.21|1
1724658530000|2024-08-26 07:48:50|354.22|352.22|354.24|352.24|354.24|352.24|354.22|352.22|9
1724658540000|2024-08-26 07:49:00|354.23|352.23|354.17|352.17|354.26|352.26|354.16|352.16|7
1724658550000|2024-08-26 07:49:10|354.16|352.16|354.2|352.2|354.2|352.2|354.16|352.16|5
1724658560000|2024-08-26 07:49:20|354.19|352.19|354.19|352.19|354.21|352.21|354.19|352.19|3
1724658570000|2024-08-26 07:49:30|354.2|352.2|354.21|352.21|354.25|352.25|354.19|352.19|7
1724658580000|2024-08-26 07:49:40|354.22|352.22|354.24|352.24|354.25|352.25|354.22|352.22|5
1724658590000|2024-08-26 07:49:50|354.28|352.28|354.25|352.25|354.28|352.28|354.24|352.24|6
1724658600000|2024-08-26 07:50:00|354.23|352.23|354.27|352.27|354.27|352.27|354.23|352.23|5
1724658610000|2024-08-26 07:50:10|354.29|352.29|354.28|352.28|354.29|352.29|354.27|352.27|6
1724658620000|2024-08-26 07:50:20|354.27|352.27|354.27|352.27|354.27|352.27|354.26|352.26|3
1724658630000|2024-08-26 07:50:30|354.28|352.28|354.29|352.29|354.29|352.29|354.28|352.28|2
1724658640000|2024-08-26 07:50:40|354.31|352.31|354.36|352.36|354.45|352.45|354.31|352.31|7
1724658650000|2024-08-26 07:50:50|354.34|352.34|354.31|352.31|354.35|352.35|354.31|352.31|14
1724658660000|2024-08-26 07:51:00|354.32|352.32|354.47|352.47|354.47|352.47|354.31|352.31|14
1724658680000|2024-08-26 07:51:20|354.48|352.48|354.48|352.48|354.48|352.48|354.47|352.47|3
1724658690000|2024-08-26 07:51:30|354.47|352.47|354.34|352.34|354.47|352.47|354.34|352.34|10
1724658700000|2024-08-26 07:51:40|354.35|352.35|354.3|352.3|354.35|352.35|354.29|352.29|6
1724658720000|2024-08-26 07:52:00|354.31|352.31|354.34|352.34|354.34|352.34|354.31|352.31|10
1724658730000|2024-08-26 07:52:10|354.37|352.37|354.44|352.44|354.45|352.45|354.36|352.36|6
1724658740000|2024-08-26 07:52:20|354.45|352.45|354.45|352.45|354.45|352.45|354.44|352.44|3
1724658750000|2024-08-26 07:52:30|354.47|352.47|354.28|352.28|354.47|352.47|354.28|352.28|11
1724658760000|2024-08-26 07:52:40|354.29|352.29|354.28|352.28|354.29|352.29|354.28|352.28|2
1724658770000|2024-08-26 07:52:50|354.27|352.27|354.26|352.26|354.28|352.28|354.26|352.26|10
1724658780000|2024-08-26 07:53:00|354.27|352.27|354.19|352.19|354.27|352.27|354.18|352.18|10
1724658790000|2024-08-26 07:53:10|354.18|352.18|354.14|352.14|354.19|352.19|354.14|352.14|5
1724658810000|2024-08-26 07:53:30|354.11|352.11|354.13|352.13|354.13|352.13|354.11|352.11|2
1724658820000|2024-08-26 07:53:40|354.06|352.06|354.17|352.17|354.17|352.17|354.06|352.06|11
1724658830000|2024-08-26 07:53:50|354.19|352.19|354.14|352.14|354.19|352.19|354.14|352.14|7
1724658840000|2024-08-26 07:54:00|354.12|352.12|354.12|352.12|354.12|352.12|354.12|352.12|1
1724658850000|2024-08-26 07:54:10|354.13|352.13|354.06|352.06|354.13|352.13|354.05|352.05|5
1724658860000|2024-08-26 07:54:20|354.07|352.07|354.1|352.1|354.1|352.1|354.07|352.07|2
1724658870000|2024-08-26 07:54:30|354.08|352.08|354.11|352.11|354.11|352.11|354.08|352.08|4
1724658880000|2024-08-26 07:54:40|354.09|352.09|354.19|352.19|354.19|352.19|354.09|352.09|8
1724658900000|2024-08-26 07:55:00|354.12|352.12|354.25|352.25|354.25|352.25|354.12|352.12|2
1724658910000|2024-08-26 07:55:10|354.18|352.18|354.13|352.13|354.18|352.18|354.13|352.13|18
1724658920000|2024-08-26 07:55:20|354.14|352.14|354.24|352.24|354.27|352.27|354.14|352.14|19
1724658930000|2024-08-26 07:55:30|354.26|352.26|354.25|352.25|354.26|352.26|354.24|352.24|10
1724658940000|2024-08-26 07:55:40|354.26|352.26|354.34|352.34|354.34|352.34|354.26|352.26|19
1724658950000|2024-08-26 07:55:50|354.32|352.32|354.3|352.3|354.34|352.34|354.3|352.3|13
1724658980000|2024-08-26 07:56:20|354.31|352.31|354.33|352.33|354.34|352.34|354.31|352.31|3
1724658990000|2024-08-26 07:56:30|354.31|352.31|354.31|352.31|354.32|352.32|354.3|352.3|5
1724659000000|2024-08-26 07:56:40|354.3|352.3|354.08|352.08|354.3|352.3|354.08|352.08|6
1724659050000|2024-08-26 07:57:30|354.07|352.07|354.03|352.03|354.07|352.07|353.99|351.99|4
1724659080000|2024-08-26 07:58:00|354.05|352.05|354.23|352.23|354.24|352.24|354.05|352.05|7
1724659090000|2024-08-26 07:58:10|354.22|352.22|354.25|352.25|354.25|352.25|354.21|352.21|11
1724659100000|2024-08-26 07:58:20|354.26|352.26|354.22|352.22|354.26|352.26|354.22|352.22|8
1724659120000|2024-08-26 07:58:40|354.24|352.24|354.16|352.16|354.24|352.24|354.16|352.16|4
1724659130000|2024-08-26 07:58:50|354.18|352.18|354.19|352.19|354.19|352.19|354.16|352.16|12
1724659140000|2024-08-26 07:59:00|354.2|352.2|354.27|352.27|354.27|352.27|354.2|352.2|4
1724659150000|2024-08-26 07:59:10|354.26|352.26|354.26|352.26|354.27|352.27|354.26|352.26|9
1724659160000|2024-08-26 07:59:20|354.27|352.27|354.27|352.27|354.27|352.27|354.26|352.26|11
1724659170000|2024-08-26 07:59:30|354.36|352.36|354.32|352.32|354.36|352.36|354.32|352.32|2
1724659180000|2024-08-26 07:59:40|354.31|352.31|354.31|352.31|354.32|352.32|354.31|352.31|5
1724659190000|2024-08-26 07:59:50|354.25|352.25|354.2|352.2|354.25|352.25|354.17|352.17|7
1724659200000|2024-08-26 08:00:00|354.22|352.22|354.24|352.24|354.24|352.24|354.2|352.2|11
1724659210000|2024-08-26 08:00:10|354.23|352.23|354.13|352.13|354.24|352.24|354.12|352.12|14
1724659220000|2024-08-26 08:00:20|354.12|352.12|354.04|352.04|354.12|352.12|354.02|352.02|7
1724659230000|2024-08-26 08:00:30|354.02|352.02|354.02|352.02|354.03|352.03|354.02|352.02|7
1724659240000|2024-08-26 08:00:40|354.01|352.01|354|352|354.01|352.01|354|352|2
1724659250000|2024-08-26 08:00:50|353.99|351.99|353.94|351.94|353.99|351.99|353.94|351.94|5
1724659260000|2024-08-26 08:01:00|354.01|352.01|354.01|352.01|354.01|352.01|354.01|352.01|1
1724659270000|2024-08-26 08:01:10|354.02|352.02|354.01|352.01|354.09|352.09|354.01|352.01|11
1724659280000|2024-08-26 08:01:20|354|352|354.01|352.01|354.01|352.01|354|352|2
1724659290000|2024-08-26 08:01:30|354|352|354|352|354|352|354|352|1
1724659300000|2024-08-26 08:01:40|354.01|352.01|354.22|352.22|354.22|352.22|354.01|352.01|4
1724659310000|2024-08-26 08:01:50|354.21|352.21|354.22|352.22|354.22|352.22|354.18|352.18|5
1724659320000|2024-08-26 08:02:00|354.21|352.21|354.34|352.34|354.34|352.34|354.21|352.21|6
1724659340000|2024-08-26 08:02:20|354.28|352.28|354.3|352.3|354.31|352.31|354.28|352.28|5
1724659350000|2024-08-26 08:02:30|354.29|352.29|354.34|352.34|354.34|352.34|354.29|352.29|3
1724659370000|2024-08-26 08:02:50|354.35|352.35|354.34|352.34|354.35|352.35|354.34|352.34|4
1724659380000|2024-08-26 08:03:00|354.36|352.36|354.37|352.37|354.37|352.37|354.36|352.36|2
1724659390000|2024-08-26 08:03:10|354.38|352.38|354.56|352.56|354.56|352.56|354.38|352.38|5
1724659410000|2024-08-26 08:03:30|354.53|352.53|354.49|352.49|354.53|352.53|354.49|352.49|3
1724659420000|2024-08-26 08:03:40|354.48|352.48|354.45|352.45|354.48|352.48|354.44|352.44|5
1724659430000|2024-08-26 08:03:50|354.48|352.48|354.48|352.48|354.48|352.48|354.48|352.48|1
1724659440000|2024-08-26 08:04:00|354.5|352.5|354.5|352.5|354.5|352.5|354.49|352.49|11
1724659450000|2024-08-26 08:04:10|354.49|352.49|354.56|352.56|354.56|352.56|354.48|352.48|5
1724659540000|2024-08-26 08:05:40|354.57|352.57|354.57|352.57|354.57|352.57|354.57|352.57|1
1724659550000|2024-08-26 08:05:50|354.56|352.56|354.57|352.57|354.57|352.57|354.56|352.56|2
1724659560000|2024-08-26 08:06:00|354.58|352.58|354.56|352.56|354.58|352.58|354.56|352.56|3
1724659570000|2024-08-26 08:06:10|354.57|352.57|354.58|352.58|354.58|352.58|354.57|352.57|2
1724659580000|2024-08-26 08:06:20|354.56|352.56|354.76|352.76|354.76|352.76|354.56|352.56|5
1724659620000|2024-08-26 08:07:00|354.77|352.77|354.77|352.77|354.78|352.78|354.76|352.76|7
1724659630000|2024-08-26 08:07:10|354.78|352.78|354.8|352.8|354.8|352.8|354.78|352.78|3
1724659640000|2024-08-26 08:07:20|355.04|353.04|355.03|353.03|355.04|353.04|355.01|353.01|3
1724659660000|2024-08-26 08:07:40|355.06|353.06|355.06|353.06|355.06|353.06|355.06|353.06|1
1724659680000|2024-08-26 08:08:00|355.04|353.04|355.03|353.03|355.04|353.04|355.03|353.03|2
1724659690000|2024-08-26 08:08:10|355.02|353.02|354.95|352.95|355.02|353.02|354.95|352.95|7
1724659700000|2024-08-26 08:08:20|354.97|352.97|355.02|353.02|355.02|353.02|354.97|352.97|2
1724659710000|2024-08-26 08:08:30|355.03|353.03|355|353|355.03|353.03|354.99|352.99|5
1724659720000|2024-08-26 08:08:40|355.03|353.03|354.93|352.93|355.03|353.03|354.93|352.93|5
1724659730000|2024-08-26 08:08:50|354.94|352.94|354.93|352.93|354.94|352.94|354.93|352.93|10
1724659740000|2024-08-26 08:09:00|354.94|352.94|354.99|352.99|355|353|354.94|352.94|12
1724659750000|2024-08-26 08:09:10|355|353|355.01|353.01|355.01|353.01|355|353|2
1724659760000|2024-08-26 08:09:20|355.04|353.04|355.01|353.01|355.04|353.04|355.01|353.01|4
1724659770000|2024-08-26 08:09:30|355.02|353.02|355.04|353.04|355.04|353.04|355.01|353.01|5
1724659780000|2024-08-26 08:09:40|355.03|353.03|355.03|353.03|355.06|353.06|355.03|353.03|9
1724659790000|2024-08-26 08:09:50|355.02|353.02|355.05|353.05|355.05|353.05|355.02|353.02|11
1724659800000|2024-08-26 08:10:00|355.06|353.06|355.05|353.05|355.06|353.06|355.01|353.01|7
1724659810000|2024-08-26 08:10:10|355.06|353.06|355.05|353.05|355.06|353.06|355.05|353.05|4
1724659830000|2024-08-26 08:10:30|355.03|353.03|355.06|353.06|355.06|353.06|355.03|353.03|2
1724659900000|2024-08-26 08:11:40|355.07|353.07|355.22|353.22|355.22|353.22|355.06|353.06|3
1724659920000|2024-08-26 08:12:00|355.21|353.21|355.17|353.17|355.21|353.21|355.14|353.14|9
1724659930000|2024-08-26 08:12:10|355.14|353.14|355.07|353.07|355.14|353.14|355.03|353.03|5
1724659940000|2024-08-26 08:12:20|355.08|353.08|354.96|352.96|355.08|353.08|354.96|352.96|7
1724659950000|2024-08-26 08:12:30|354.97|352.97|355|353|355|353|354.97|352.97|2
1724659960000|2024-08-26 08:12:40|355.04|353.04|355.03|353.03|355.05|353.05|355.03|353.03|8
1724659970000|2024-08-26 08:12:50|355.01|353.01|355.02|353.02|355.03|353.03|355|353|6
1724659980000|2024-08-26 08:13:00|355.01|353.01|354.87|352.87|355.01|353.01|354.85|352.85|8
1724659990000|2024-08-26 08:13:10|354.88|352.88|354.91|352.91|354.91|352.91|354.88|352.88|2
1724660000000|2024-08-26 08:13:20|354.95|352.95|355.11|353.11|355.11|353.11|354.95|352.95|9
1724660010000|2024-08-26 08:13:30|355.1|353.1|355.13|353.13|355.13|353.13|355.1|353.1|3
1724660030000|2024-08-26 08:13:50|355.16|353.16|355.2|353.2|355.2|353.2|355.16|353.16|4
1724660040000|2024-08-26 08:14:00|355.19|353.19|355.18|353.18|355.19|353.19|355.15|353.15|8
1724660050000|2024-08-26 08:14:10|355.17|353.17|355.13|353.13|355.17|353.17|355.13|353.13|2
1724660130000|2024-08-26 08:15:30|355.12|353.12|354.96|352.96|355.12|353.12|354.96|352.96|7
1724660140000|2024-08-26 08:15:40|355|353|355.08|353.08|355.08|353.08|354.99|352.99|10
1724660150000|2024-08-26 08:15:50|355.06|353.06|355.07|353.07|355.1|353.1|355.06|353.06|14
1724660160000|2024-08-26 08:16:00|355.08|353.08|354.94|352.94|355.08|353.08|354.88|352.88|10
1724660170000|2024-08-26 08:16:10|354.89|352.89|354.87|352.87|354.92|352.92|354.87|352.87|5
1724660180000|2024-08-26 08:16:20|354.78|352.78|354.79|352.79|354.8|352.8|354.75|352.75|8
1724660190000|2024-08-26 08:16:30|354.8|352.8|354.79|352.79|354.8|352.8|354.75|352.75|11
1724660200000|2024-08-26 08:16:40|354.8|352.8|354.8|352.8|354.83|352.83|354.79|352.79|10
1724660210000|2024-08-26 08:16:50|354.83|352.83|354.8|352.8|354.84|352.84|354.8|352.8|6
1724660220000|2024-08-26 08:17:00|354.81|352.81|354.83|352.83|354.84|352.84|354.8|352.8|4
1724660230000|2024-08-26 08:17:10|354.85|352.85|354.94|352.94|354.95|352.95|354.85|352.85|11
1724660240000|2024-08-26 08:17:20|354.95|352.95|355.22|353.22|355.22|353.22|354.95|352.95|14
1724660270000|2024-08-26 08:17:50|355.23|353.23|355.34|353.34|355.34|353.34|355.23|353.23|7
1724660280000|2024-08-26 08:18:00|355.29|353.29|355.29|353.29|355.3|353.3|355.29|353.29|3
1724660290000|2024-08-26 08:18:10|355.27|353.27|355.05|353.05|355.27|353.27|355.05|353.05|11
1724660300000|2024-08-26 08:18:20|355.11|353.11|355.29|353.29|355.29|353.29|355.07|353.07|19
1724660310000|2024-08-26 08:18:30|355.26|353.26|355.26|353.26|355.27|353.27|355.26|353.26|3
1724660320000|2024-08-26 08:18:40|355.28|353.28|355.29|353.29|355.29|353.29|355.26|353.26|14
1724660340000|2024-08-26 08:19:00|355.27|353.27|355.26|353.26|355.29|353.29|355.24|353.24|9
1724660350000|2024-08-26 08:19:10|355.25|353.25|355.24|353.24|355.27|353.27|355.2|353.2|14
1724660360000|2024-08-26 08:19:20|355.23|353.23|355.29|353.29|355.29|353.29|355.23|353.23|6
1724660430000|2024-08-26 08:20:30|355.3|353.3|355.29|353.29|355.3|353.3|355.29|353.29|2
1724660440000|2024-08-26 08:20:40|355.21|353.21|355.17|353.17|355.21|353.21|355.17|353.17|2
1724660450000|2024-08-26 08:20:50|355.18|353.18|355.17|353.17|355.21|353.21|355.17|353.17|5
1724660460000|2024-08-26 08:21:00|355.24|353.24|355.27|353.27|355.27|353.27|355.24|353.24|5
1724660470000|2024-08-26 08:21:10|355.29|353.29|355.26|353.26|355.29|353.29|355.23|353.23|8
1724660480000|2024-08-26 08:21:20|355.25|353.25|355.3|353.3|355.3|353.3|355.23|353.23|7
1724660490000|2024-08-26 08:21:30|355.31|353.31|355.31|353.31|355.31|353.31|355.31|353.31|1
1724660500000|2024-08-26 08:21:40|355.32|353.32|355.29|353.29|355.33|353.33|355.29|353.29|3
1724660520000|2024-08-26 08:22:00|355.3|353.3|355.32|353.32|355.32|353.32|355.3|353.3|3
1724660530000|2024-08-26 08:22:10|355.31|353.31|355.31|353.31|355.31|353.31|355.31|353.31|1
1724660540000|2024-08-26 08:22:20|355.32|353.32|355.34|353.34|355.34|353.34|355.32|353.32|3
1724660550000|2024-08-26 08:22:30|355.35|353.35|355.31|353.31|355.35|353.35|355.3|353.3|3
1724660560000|2024-08-26 08:22:40|355.32|353.32|355.3|353.3|355.33|353.33|355.29|353.29|4
1724660570000|2024-08-26 08:22:50|355.31|353.31|355.29|353.29|355.31|353.31|355.29|353.29|2
1724660580000|2024-08-26 08:23:00|355.23|353.23|355.2|353.2|355.23|353.23|355.2|353.2|2
1724660590000|2024-08-26 08:23:10|355.14|353.14|355.08|353.08|355.14|353.14|355.08|353.08|2
1724660600000|2024-08-26 08:23:20|355.09|353.09|355.08|353.08|355.09|353.09|355.08|353.08|2
1724660610000|2024-08-26 08:23:30|355.02|353.02|355.01|353.01|355.02|353.02|354.89|352.89|18
1724660620000|2024-08-26 08:23:40|354.97|352.97|355.01|353.01|355.01|353.01|354.97|352.97|2
1724660630000|2024-08-26 08:23:50|355.05|353.05|354.98|352.98|355.05|353.05|354.97|352.97|18
1724660640000|2024-08-26 08:24:00|354.97|352.97|354.88|352.88|354.97|352.97|354.87|352.87|5
1724660650000|2024-08-26 08:24:10|354.87|352.87|354.9|352.9|354.9|352.9|354.86|352.86|12
1724660660000|2024-08-26 08:24:20|354.87|352.87|354.87|352.87|354.9|352.9|354.86|352.86|5
1724660670000|2024-08-26 08:24:30|354.91|352.91|354.88|352.88|354.91|352.91|354.88|352.88|2
1724660680000|2024-08-26 08:24:40|354.85|352.85|354.85|352.85|354.85|352.85|354.85|352.85|1
1724660690000|2024-08-26 08:24:50|354.79|352.79|354.73|352.73|354.79|352.79|354.73|352.73|2
1724660700000|2024-08-26 08:25:00|354.86|352.86|354.86|352.86|354.86|352.86|354.86|352.86|1
1724660720000|2024-08-26 08:25:20|354.82|352.82|354.83|352.83|354.84|352.84|354.79|352.79|6
1724660730000|2024-08-26 08:25:30|354.82|352.82|354.83|352.83|354.86|352.86|354.82|352.82|3
1724660740000|2024-08-26 08:25:40|354.87|352.87|354.83|352.83|354.87|352.87|354.83|352.83|5
1724660760000|2024-08-26 08:26:00|354.84|352.84|354.83|352.83|354.84|352.84|354.83|352.83|2
1724660770000|2024-08-26 08:26:10|354.87|352.87|354.83|352.83|354.87|352.87|354.83|352.83|8
1724660780000|2024-08-26 08:26:20|354.87|352.87|354.87|352.87|354.87|352.87|354.85|352.85|3
1724660790000|2024-08-26 08:26:30|354.85|352.85|354.85|352.85|354.88|352.88|354.84|352.84|6
1724660800000|2024-08-26 08:26:40|354.84|352.84|354.73|352.73|354.85|352.85|354.73|352.73|7
1724660810000|2024-08-26 08:26:50|354.76|352.76|354.81|352.81|354.85|352.85|354.76|352.76|8
1724660820000|2024-08-26 08:27:00|354.82|352.82|354.85|352.85|354.85|352.85|354.82|352.82|2
1724660830000|2024-08-26 08:27:10|354.82|352.82|354.81|352.81|354.82|352.82|354.81|352.81|2
1724660840000|2024-08-26 08:27:20|354.77|352.77|354.76|352.76|354.77|352.77|354.75|352.75|3
1724660860000|2024-08-26 08:27:40|354.8|352.8|354.8|352.8|354.8|352.8|354.8|352.8|1
1724660870000|2024-08-26 08:27:50|354.84|352.84|354.84|352.84|354.84|352.84|354.83|352.83|3
1724660880000|2024-08-26 08:28:00|354.88|352.88|354.85|352.85|354.88|352.88|354.85|352.85|3
1724660890000|2024-08-26 08:28:10|354.84|352.84|354.85|352.85|354.87|352.87|354.84|352.84|3
1724660910000|2024-08-26 08:28:30|354.74|352.74|354.74|352.74|354.74|352.74|354.74|352.74|1
1724660930000|2024-08-26 08:28:50|354.77|352.77|354.83|352.83|354.83|352.83|354.76|352.76|4
1724660940000|2024-08-26 08:29:00|354.87|352.87|354.87|352.87|354.88|352.88|354.87|352.87|3
1724661040000|2024-08-26 08:30:40|354.83|352.83|354.81|352.81|354.83|352.83|354.81|352.81|2
1724661050000|2024-08-26 08:30:50|354.7|352.7|354.7|352.7|354.7|352.7|354.7|352.7|1
1724661070000|2024-08-26 08:31:10|354.73|352.73|354.72|352.72|354.73|352.73|354.72|352.72|2
1724661080000|2024-08-26 08:31:20|354.71|352.71|354.9|352.9|354.9|352.9|354.71|352.71|8
1724661090000|2024-08-26 08:31:30|354.89|352.89|354.9|352.9|354.91|352.91|354.84|352.84|13
1724661100000|2024-08-26 08:31:40|354.86|352.86|355|353|355.02|353.02|354.86|352.86|13
1724661110000|2024-08-26 08:31:50|355.01|353.01|355.01|353.01|355.03|353.03|355.01|353.01|4
1724661120000|2024-08-26 08:32:00|354.96|352.96|354.92|352.92|354.96|352.96|354.92|352.92|2
1724661130000|2024-08-26 08:32:10|354.95|352.95|354.92|352.92|354.95|352.95|354.92|352.92|6
1724661140000|2024-08-26 08:32:20|354.95|352.95|355.04|353.04|355.04|353.04|354.95|352.95|7
1724661150000|2024-08-26 08:32:30|355.15|353.15|354.94|352.94|355.15|353.15|354.92|352.92|14
1724661160000|2024-08-26 08:32:40|354.95|352.95|355|353|355|353|354.95|352.95|2
1724661190000|2024-08-26 08:33:10|354.95|352.95|354.89|352.89|354.95|352.95|354.89|352.89|4
1724661200000|2024-08-26 08:33:20|354.88|352.88|354.8|352.8|354.88|352.88|354.8|352.8|3
1724661210000|2024-08-26 08:33:30|354.75|352.75|354.85|352.85|354.87|352.87|354.74|352.74|14
1724661220000|2024-08-26 08:33:40|354.84|352.84|354.85|352.85|354.89|352.89|354.84|352.84|11
1724661230000|2024-08-26 08:33:50|354.89|352.89|354.92|352.92|354.92|352.92|354.85|352.85|4
1724661240000|2024-08-26 08:34:00|354.94|352.94|354.87|352.87|355.05|353.05|354.87|352.87|9
1724661260000|2024-08-26 08:34:20|354.83|352.83|354.83|352.83|354.84|352.84|354.81|352.81|6
1724661270000|2024-08-26 08:34:30|354.82|352.82|354.87|352.87|354.88|352.88|354.82|352.82|9
1724661280000|2024-08-26 08:34:40|354.86|352.86|354.82|352.82|354.86|352.86|354.82|352.82|2
1724661290000|2024-08-26 08:34:50|354.85|352.85|354.87|352.87|354.87|352.87|354.83|352.83|8
1724661300000|2024-08-26 08:35:00|354.88|352.88|354.76|352.76|354.91|352.91|354.76|352.76|16
1724661310000|2024-08-26 08:35:10|354.77|352.77|354.76|352.76|354.77|352.77|354.69|352.69|12
1724661320000|2024-08-26 08:35:20|354.75|352.75|354.79|352.79|354.79|352.79|354.73|352.73|10
1724661330000|2024-08-26 08:35:30|354.75|352.75|354.61|352.61|354.75|352.75|354.61|352.61|9
1724661340000|2024-08-26 08:35:40|354.59|352.59|354.62|352.62|354.65|352.65|354.52|352.52|8
1724661350000|2024-08-26 08:35:50|354.65|352.65|354.65|352.65|354.67|352.67|354.64|352.64|14
1724661370000|2024-08-26 08:36:10|354.7|352.7|354.78|352.78|354.83|352.83|354.7|352.7|9
1724661380000|2024-08-26 08:36:20|354.79|352.79|354.78|352.78|354.79|352.79|354.78|352.78|4
1724661400000|2024-08-26 08:36:40|354.74|352.74|354.67|352.67|354.74|352.74|354.67|352.67|4
1724661410000|2024-08-26 08:36:50|354.72|352.72|354.72|352.72|354.72|352.72|354.72|352.72|1
1724661420000|2024-08-26 08:37:00|354.78|352.78|354.79|352.79|354.86|352.86|354.78|352.78|9
1724661440000|2024-08-26 08:37:20|354.8|352.8|354.8|352.8|354.8|352.8|354.79|352.79|5
1724661450000|2024-08-26 08:37:30|354.81|352.81|354.87|352.87|354.88|352.88|354.81|352.81|12
1724661460000|2024-08-26 08:37:40|354.86|352.86|354.87|352.87|354.87|352.87|354.86|352.86|2
1724661470000|2024-08-26 08:37:50|354.89|352.89|354.89|352.89|354.89|352.89|354.89|352.89|1
1724661480000|2024-08-26 08:38:00|354.91|352.91|354.95|352.95|354.97|352.97|354.91|352.91|8
1724661490000|2024-08-26 08:38:10|354.92|352.92|354.91|352.91|354.93|352.93|354.89|352.89|9
1724661500000|2024-08-26 08:38:20|354.89|352.89|354.94|352.94|354.94|352.94|354.89|352.89|8
1724661510000|2024-08-26 08:38:30|354.88|352.88|354.88|352.88|354.88|352.88|354.88|352.88|1
1724661520000|2024-08-26 08:38:40|354.87|352.87|354.88|352.88|354.88|352.88|354.87|352.87|4
1724661530000|2024-08-26 08:38:50|354.91|352.91|354.92|352.92|354.92|352.92|354.89|352.89|4
1724661540000|2024-08-26 08:39:00|354.9|352.9|354.98|352.98|354.98|352.98|354.9|352.9|6
1724661560000|2024-08-26 08:39:20|354.96|352.96|354.94|352.94|354.98|352.98|354.92|352.92|4
1724661570000|2024-08-26 08:39:30|354.95|352.95|354.98|352.98|354.98|352.98|354.94|352.94|7
1724661580000|2024-08-26 08:39:40|354.96|352.96|354.96|352.96|354.96|352.96|354.96|352.96|1
1724661590000|2024-08-26 08:39:50|354.95|352.95|354.98|352.98|354.98|352.98|354.95|352.95|3
1724661600000|2024-08-26 08:40:00|354.97|352.97|354.98|352.98|354.98|352.98|354.97|352.97|2
1724661620000|2024-08-26 08:40:20|354.92|352.92|354.91|352.91|354.94|352.94|354.91|352.91|4
1724661640000|2024-08-26 08:40:40|354.94|352.94|354.91|352.91|354.96|352.96|354.91|352.91|10
1724661650000|2024-08-26 08:40:50|354.92|352.92|354.92|352.92|354.96|352.96|354.92|352.92|9
1724661660000|2024-08-26 08:41:00|354.91|352.91|355.66|353.66|355.77|353.77|354.91|352.91|12
1724661670000|2024-08-26 08:41:10|355.67|353.67|355.67|353.67|355.7|353.7|355.63|353.63|14
1724661680000|2024-08-26 08:41:20|355.71|353.71|355.87|353.87|355.88|353.88|355.71|353.71|12
1724661690000|2024-08-26 08:41:30|355.85|353.85|355.62|353.62|355.85|353.85|355.62|353.62|13
1724661700000|2024-08-26 08:41:40|355.6|353.6|355.6|353.6|355.6|353.6|355.6|353.6|1
1724661730000|2024-08-26 08:42:10|355.59|353.59|355.58|353.58|355.59|353.59|355.58|353.58|2
1724661740000|2024-08-26 08:42:20|355.59|353.59|355.6|353.6|355.6|353.6|355.59|353.59|2
1724661750000|2024-08-26 08:42:30|355.59|353.59|355.58|353.58|355.59|353.59|355.58|353.58|2
1724661760000|2024-08-26 08:42:40|355.56|353.56|355.55|353.55|355.56|353.56|355.55|353.55|2
1724661770000|2024-08-26 08:42:50|355.54|353.54|355.54|353.54|355.54|353.54|355.54|353.54|1
1724661780000|2024-08-26 08:43:00|355.52|353.52|355.52|353.52|355.52|353.52|355.52|353.52|1
1724661790000|2024-08-26 08:43:10|355.5|353.5|355.5|353.5|355.52|353.52|355.5|353.5|4
1724661800000|2024-08-26 08:43:20|355.49|353.49|355.49|353.49|355.49|353.49|355.49|353.49|1
1724661810000|2024-08-26 08:43:30|355.5|353.5|355.43|353.43|355.5|353.5|355.43|353.43|2
1724661820000|2024-08-26 08:43:40|355.41|353.41|355.37|353.37|355.41|353.41|355.37|353.37|3
1724661830000|2024-08-26 08:43:50|355.32|353.32|355.29|353.29|355.32|353.32|355.28|353.28|8
1724661840000|2024-08-26 08:44:00|355.28|353.28|355.23|353.23|355.28|353.28|355.23|353.23|4
1724661870000|2024-08-26 08:44:30|355.22|353.22|355.22|353.22|355.22|353.22|355.22|353.22|1
1724661880000|2024-08-26 08:44:40|355.2|353.2|355.2|353.2|355.2|353.2|355.2|353.2|1
1724661890000|2024-08-26 08:44:50|355.16|353.16|355.17|353.17|355.17|353.17|355.16|353.16|2
1724661900000|2024-08-26 08:45:00|355.19|353.19|355.18|353.18|355.19|353.19|355.18|353.18|2
1724661910000|2024-08-26 08:45:10|355.17|353.17|355.18|353.18|355.2|353.2|355.14|353.14|10
1724661920000|2024-08-26 08:45:20|355.17|353.17|355.3|353.3|355.3|353.3|355.17|353.17|12
1724661930000|2024-08-26 08:45:30|355.28|353.28|355.3|353.3|355.3|353.3|355.26|353.26|9
1724661940000|2024-08-26 08:45:40|355.26|353.26|355.33|353.33|355.43|353.43|355.26|353.26|9
1724661950000|2024-08-26 08:45:50|355.34|353.34|355.32|353.32|355.34|353.34|355.31|353.31|13
1724661960000|2024-08-26 08:46:00|355.31|353.31|355.19|353.19|355.31|353.31|355.19|353.19|5
1724661970000|2024-08-26 08:46:10|355.2|353.2|355.17|353.17|355.2|353.2|355.17|353.17|6
1724661980000|2024-08-26 08:46:20|355.19|353.19|355.28|353.28|355.28|353.28|355.19|353.19|9
1724661990000|2024-08-26 08:46:30|355.3|353.3|355.28|353.28|355.34|353.34|355.28|353.28|3
1724662030000|2024-08-26 08:47:10|355.27|353.27|355.28|353.28|355.28|353.28|355.27|353.27|2
1724662040000|2024-08-26 08:47:20|355.27|353.27|355.28|353.28|355.28|353.28|355.27|353.27|2
1724662080000|2024-08-26 08:48:00|355.29|353.29|355.32|353.32|355.41|353.41|355.29|353.29|8
1724662120000|2024-08-26 08:48:40|355.35|353.35|355.49|353.49|355.51|353.51|355.35|353.35|8
1724662130000|2024-08-26 08:48:50|355.5|353.5|355.47|353.47|355.5|353.5|355.47|353.47|12
1724662140000|2024-08-26 08:49:00|355.49|353.49|355.46|353.46|355.51|353.51|355.46|353.46|14
1724662150000|2024-08-26 08:49:10|355.47|353.47|355.5|353.5|355.51|353.51|355.47|353.47|11
1724662160000|2024-08-26 08:49:20|355.51|353.51|355.49|353.49|355.51|353.51|355.48|353.48|19
1724662170000|2024-08-26 08:49:30|355.48|353.48|355.46|353.46|355.49|353.49|355.43|353.43|12
1724662180000|2024-08-26 08:49:40|355.45|353.45|355.44|353.44|355.46|353.46|355.44|353.44|6
1724662190000|2024-08-26 08:49:50|355.45|353.45|355.43|353.43|355.45|353.45|355.43|353.43|6
1724662200000|2024-08-26 08:50:00|355.44|353.44|355.44|353.44|355.46|353.46|355.43|353.43|7
1724662210000|2024-08-26 08:50:10|355.43|353.43|355.23|353.23|355.43|353.43|355.23|353.23|11
1724662220000|2024-08-26 08:50:20|355.24|353.24|355.23|353.23|355.25|353.25|355.23|353.23|6
1724662240000|2024-08-26 08:50:40|355.24|353.24|355.26|353.26|355.26|353.26|355.24|353.24|2
1724662250000|2024-08-26 08:50:50|355.25|353.25|355.26|353.26|355.26|353.26|355.24|353.24|4
1724662320000|2024-08-26 08:52:00|355.27|353.27|355.27|353.27|355.27|353.27|355.27|353.27|1
1724662330000|2024-08-26 08:52:10|355.25|353.25|355.27|353.27|355.27|353.27|355.25|353.25|3
1724662360000|2024-08-26 08:52:40|355.28|353.28|355.27|353.27|355.29|353.29|355.27|353.27|3
1724662380000|2024-08-26 08:53:00|355.28|353.28|355.47|353.47|355.47|353.47|355.28|353.28|9
1724662390000|2024-08-26 08:53:10|355.46|353.46|355.46|353.46|355.48|353.48|355.46|353.46|13
1724662400000|2024-08-26 08:53:20|355.45|353.45|355.39|353.39|355.45|353.45|355.37|353.37|11
1724662430000|2024-08-26 08:53:50|355.41|353.41|355.41|353.41|355.41|353.41|355.41|353.41|1
1724662440000|2024-08-26 08:54:00|355.4|353.4|355.48|353.48|355.49|353.49|355.4|353.4|11
1724662460000|2024-08-26 08:54:20|355.47|353.47|355.42|353.42|355.47|353.47|355.41|353.41|5
1724662470000|2024-08-26 08:54:30|355.4|353.4|355.4|353.4|355.4|353.4|355.39|353.39|3
1724662480000|2024-08-26 08:54:40|355.39|353.39|355.39|353.39|355.4|353.4|355.39|353.39|5
1724662490000|2024-08-26 08:54:50|355.36|353.36|355.35|353.35|355.36|353.36|355.35|353.35|2
1724662500000|2024-08-26 08:55:00|355.37|353.37|355.39|353.39|355.39|353.39|355.37|353.37|7
1724662510000|2024-08-26 08:55:10|355.42|353.42|355.39|353.39|355.42|353.42|355.37|353.37|15
1724662520000|2024-08-26 08:55:20|355.4|353.4|355.49|353.49|355.49|353.49|355.4|353.4|4
1724662550000|2024-08-26 08:55:50|355.47|353.47|355.48|353.48|355.49|353.49|355.47|353.47|4
1724662560000|2024-08-26 08:56:00|355.47|353.47|355.44|353.44|355.47|353.47|355.44|353.44|4
1724662580000|2024-08-26 08:56:20|355.45|353.45|355.47|353.47|355.49|353.49|355.45|353.45|13
1724662590000|2024-08-26 08:56:30|355.48|353.48|355.47|353.47|355.48|353.48|355.47|353.47|4
1724662600000|2024-08-26 08:56:40|355.48|353.48|355.48|353.48|355.48|353.48|355.47|353.47|3
1724662610000|2024-08-26 08:56:50|355.49|353.49|355.47|353.47|355.49|353.49|355.46|353.46|7
1724662620000|2024-08-26 08:57:00|355.48|353.48|355.49|353.49|355.49|353.49|355.47|353.47|4
1724662650000|2024-08-26 08:57:30|355.47|353.47|355.45|353.45|355.47|353.47|355.44|353.44|10
1724662660000|2024-08-26 08:57:40|355.44|353.44|355.44|353.44|355.44|353.44|355.44|353.44|1
1724662670000|2024-08-26 08:57:50|355.42|353.42|355.4|353.4|355.43|353.43|355.4|353.4|6
1724662680000|2024-08-26 08:58:00|355.41|353.41|355.41|353.41|355.41|353.41|355.41|353.41|1
1724662690000|2024-08-26 08:58:10|355.4|353.4|355.41|353.41|355.41|353.41|355.4|353.4|2
1724662700000|2024-08-26 08:58:20|355.4|353.4|355.38|353.38|355.4|353.4|355.35|353.35|6
1724662710000|2024-08-26 08:58:30|355.4|353.4|355.38|353.38|355.4|353.4|355.38|353.38|5
1724662720000|2024-08-26 08:58:40|355.37|353.37|355.29|353.29|355.38|353.38|355.29|353.29|6
1724662730000|2024-08-26 08:58:50|355.28|353.28|355.31|353.31|355.31|353.31|355.28|353.28|4
1724662740000|2024-08-26 08:59:00|355.32|353.32|355.41|353.41|355.41|353.41|355.32|353.32|4
1724662750000|2024-08-26 08:59:10|355.43|353.43|355.41|353.41|355.43|353.43|355.4|353.4|4
1724662760000|2024-08-26 08:59:20|355.4|353.4|355.34|353.34|355.41|353.41|355.34|353.34|9
1724662770000|2024-08-26 08:59:30|355.32|353.32|355.32|353.32|355.32|353.32|355.3|353.3|6
1724662790000|2024-08-26 08:59:50|355.36|353.36|355.47|353.47|355.47|353.47|355.36|353.36|4
1724662800000|2024-08-26 09:00:00|355.48|353.48|355.35|353.35|355.48|353.48|355.32|353.32|17
1724662810000|2024-08-26 09:00:10|355.36|353.36|355.32|353.32|355.39|353.39|355.32|353.32|19
1724662820000|2024-08-26 09:00:20|355.3|353.3|355.47|353.47|355.48|353.48|355.3|353.3|10
1724662830000|2024-08-26 09:00:30|355.46|353.46|355.4|353.4|355.47|353.47|355.4|353.4|13
1724662840000|2024-08-26 09:00:40|355.45|353.45|355.49|353.49|355.49|353.49|355.45|353.45|4
1724662850000|2024-08-26 09:00:50|355.52|353.52|355.49|353.49|355.52|353.52|355.49|353.49|3
1724662860000|2024-08-26 09:01:00|355.48|353.48|355.49|353.49|355.49|353.49|355.45|353.45|7
1724662870000|2024-08-26 09:01:10|355.48|353.48|355.48|353.48|355.49|353.49|355.46|353.46|13
1724662880000|2024-08-26 09:01:20|355.47|353.47|355.49|353.49|355.49|353.49|355.47|353.47|14
1724662890000|2024-08-26 09:01:30|355.48|353.48|355.43|353.43|355.48|353.48|355.43|353.43|3
1724662900000|2024-08-26 09:01:40|355.41|353.41|355.24|353.24|355.41|353.41|355.24|353.24|11
1724662910000|2024-08-26 09:01:50|355.22|353.22|355.19|353.19|355.23|353.23|355.19|353.19|7
1724662920000|2024-08-26 09:02:00|355.18|353.18|355.17|353.17|355.19|353.19|355.17|353.17|4
1724662930000|2024-08-26 09:02:10|355.19|353.19|355.18|353.18|355.19|353.19|355.18|353.18|2
1724662940000|2024-08-26 09:02:20|355.17|353.17|355.06|353.06|355.18|353.18|355.06|353.06|3
1724662970000|2024-08-26 09:02:50|355.07|353.07|355.07|353.07|355.07|353.07|355.07|353.07|1
1724662980000|2024-08-26 09:03:00|355.14|353.14|355.27|353.27|355.29|353.29|355.14|353.14|6
1724663000000|2024-08-26 09:03:20|355.25|353.25|355.3|353.3|355.3|353.3|355.25|353.25|7
1724663020000|2024-08-26 09:03:40|355.28|353.28|355.27|353.27|355.28|353.28|355.27|353.27|2
1724663030000|2024-08-26 09:03:50|355.26|353.26|355.16|353.16|355.26|353.26|355.15|353.15|4
1724663040000|2024-08-26 09:04:00|355.2|353.2|355.16|353.16|355.2|353.2|355.16|353.16|12
1724663050000|2024-08-26 09:04:10|355.17|353.17|355.17|353.17|355.18|353.18|355.15|353.15|11
1724663060000|2024-08-26 09:04:20|355.18|353.18|355.06|353.06|355.19|353.19|355.06|353.06|18
1724663070000|2024-08-26 09:04:30|355.04|353.04|355.08|353.08|355.08|353.08|354.98|352.98|9
1724663090000|2024-08-26 09:04:50|355.05|353.05|355.04|353.04|355.05|353.05|355.04|353.04|2
1724663100000|2024-08-26 09:05:00|355.05|353.05|355.03|353.03|355.05|353.05|355.02|353.02|4
1724663110000|2024-08-26 09:05:10|355.05|353.05|355.05|353.05|355.05|353.05|355.05|353.05|1
1724663120000|2024-08-26 09:05:20|355.03|353.03|355.03|353.03|355.05|353.05|355.03|353.03|3
1724663130000|2024-08-26 09:05:30|355.04|353.04|355.03|353.03|355.04|353.04|355.03|353.03|2
1724663140000|2024-08-26 09:05:40|355.01|353.01|355.02|353.02|355.02|353.02|355.01|353.01|2
1724663160000|2024-08-26 09:06:00|355.01|353.01|354.97|352.97|355.02|353.02|354.97|352.97|7
1724663170000|2024-08-26 09:06:10|354.96|352.96|355|353|355.03|353.03|354.96|352.96|9
1724663180000|2024-08-26 09:06:20|355.01|353.01|355.07|353.07|355.07|353.07|355.01|353.01|5
1724663190000|2024-08-26 09:06:30|355.08|353.08|355.08|353.08|355.08|353.08|355.07|353.07|3
1724663200000|2024-08-26 09:06:40|355.07|353.07|355.05|353.05|355.07|353.07|355.04|353.04|7
1724663210000|2024-08-26 09:06:50|355.06|353.06|355.06|353.06|355.08|353.08|355.05|353.05|8
1724663220000|2024-08-26 09:07:00|355.05|353.05|355.08|353.08|355.08|353.08|355.05|353.05|4
1724663230000|2024-08-26 09:07:10|355.04|353.04|355.04|353.04|355.04|353.04|355.03|353.03|3
1724663240000|2024-08-26 09:07:20|355.05|353.05|355.01|353.01|355.05|353.05|355|353|15
1724663250000|2024-08-26 09:07:30|355.04|353.04|355.07|353.07|355.07|353.07|355.03|353.03|10
1724663260000|2024-08-26 09:07:40|355.08|353.08|355.06|353.06|355.08|353.08|355.05|353.05|8
1724663270000|2024-08-26 09:07:50|355.05|353.05|355.06|353.06|355.06|353.06|355.02|353.02|6
1724663280000|2024-08-26 09:08:00|355.07|353.07|355.05|353.05|355.08|353.08|355.05|353.05|11
1724663290000|2024-08-26 09:08:10|355.03|353.03|355.02|353.02|355.03|353.03|355|353|11
1724663300000|2024-08-26 09:08:20|354.98|352.98|354.97|352.97|355.02|353.02|354.97|352.97|6
1724663310000|2024-08-26 09:08:30|354.94|352.94|354.95|352.95|354.95|352.95|354.88|352.88|10
1724663320000|2024-08-26 09:08:40|354.94|352.94|354.91|352.91|354.94|352.94|354.89|352.89|9
1724663330000|2024-08-26 09:08:50|354.94|352.94|354.91|352.91|354.94|352.94|354.9|352.9|9
1724663340000|2024-08-26 09:09:00|354.92|352.92|354.66|352.66|354.92|352.92|354.66|352.66|15
1724663350000|2024-08-26 09:09:10|354.67|352.67|354.75|352.75|354.79|352.79|354.67|352.67|11
1724663360000|2024-08-26 09:09:20|354.76|352.76|354.75|352.75|354.76|352.76|354.7|352.7|10
1724663370000|2024-08-26 09:09:30|354.73|352.73|354.69|352.69|354.75|352.75|354.69|352.69|12
1724663380000|2024-08-26 09:09:40|354.71|352.71|354.69|352.69|354.72|352.72|354.69|352.69|6
1724663390000|2024-08-26 09:09:50|354.68|352.68|354.72|352.72|354.74|352.74|354.66|352.66|10
1724663400000|2024-08-26 09:10:00|354.7|352.7|354.67|352.67|354.71|352.71|354.66|352.66|9
1724663410000|2024-08-26 09:10:10|354.71|352.71|354.74|352.74|354.74|352.74|354.69|352.69|7
1724663420000|2024-08-26 09:10:20|354.73|352.73|354.71|352.71|354.74|352.74|354.7|352.7|13
1724663430000|2024-08-26 09:10:30|354.69|352.69|354.7|352.7|354.74|352.74|354.67|352.67|13
1724663440000|2024-08-26 09:10:40|354.73|352.73|354.76|352.76|354.79|352.79|354.73|352.73|9
1724663450000|2024-08-26 09:10:50|354.77|352.77|354.78|352.78|354.8|352.8|354.77|352.77|16
1724663460000|2024-08-26 09:11:00|354.82|352.82|354.77|352.77|354.82|352.82|354.77|352.77|7
1724663470000|2024-08-26 09:11:10|354.74|352.74|354.75|352.75|354.77|352.77|354.74|352.74|8
1724663480000|2024-08-26 09:11:20|354.74|352.74|354.77|352.77|354.77|352.77|354.74|352.74|9
1724663490000|2024-08-26 09:11:30|354.76|352.76|354.7|352.7|354.76|352.76|354.7|352.7|8
1724663500000|2024-08-26 09:11:40|354.68|352.68|354.67|352.67|354.69|352.69|354.67|352.67|3
1724663510000|2024-08-26 09:11:50|354.7|352.7|354.63|352.63|354.7|352.7|354.63|352.63|16
1724663520000|2024-08-26 09:12:00|354.62|352.62|354.59|352.59|354.62|352.62|354.59|352.59|2
1724663530000|2024-08-26 09:12:10|354.6|352.6|354.6|352.6|354.64|352.64|354.59|352.59|6
1724663540000|2024-08-26 09:12:20|354.62|352.62|354.62|352.62|354.64|352.64|354.61|352.61|7
1724663550000|2024-08-26 09:12:30|354.6|352.6|354.64|352.64|354.64|352.64|354.6|352.6|4
1724663590000|2024-08-26 09:13:10|354.59|352.59|354.57|352.57|354.59|352.59|354.57|352.57|2
1724663600000|2024-08-26 09:13:20|354.59|352.59|354.56|352.56|354.59|352.59|354.56|352.56|4
1724663610000|2024-08-26 09:13:30|354.6|352.6|354.56|352.56|354.61|352.61|354.55|352.55|8
1724663620000|2024-08-26 09:13:40|354.55|352.55|354.48|352.48|354.55|352.55|354.48|352.48|8
1724663630000|2024-08-26 09:13:50|354.5|352.5|354.47|352.47|354.51|352.51|354.47|352.47|4
1724663640000|2024-08-26 09:14:00|354.46|352.46|354.15|352.15|354.46|352.46|354.13|352.13|14
1724663650000|2024-08-26 09:14:10|354.16|352.16|354.2|352.2|354.2|352.2|354.16|352.16|7
1724663670000|2024-08-26 09:14:30|354.25|352.25|354.3|352.3|354.31|352.31|354.25|352.25|7
1724663680000|2024-08-26 09:14:40|354.31|352.31|354.52|352.52|354.52|352.52|354.29|352.29|18
1724663690000|2024-08-26 09:14:50|354.51|352.51|354.46|352.46|354.51|352.51|354.45|352.45|11
1724663700000|2024-08-26 09:15:00|354.47|352.47|354.46|352.46|354.5|352.5|354.46|352.46|14
1724663710000|2024-08-26 09:15:10|354.47|352.47|354.41|352.41|354.48|352.48|354.41|352.41|12
1724663720000|2024-08-26 09:15:20|354.42|352.42|354.34|352.34|354.46|352.46|354.32|352.32|13
1724663730000|2024-08-26 09:15:30|354.36|352.36|354.3|352.3|354.36|352.36|354.3|352.3|3
1724663740000|2024-08-26 09:15:40|354.31|352.31|354.3|352.3|354.31|352.31|354.3|352.3|2
1724663750000|2024-08-26 09:15:50|354.31|352.31|354.23|352.23|354.32|352.32|354.23|352.23|12
1724663760000|2024-08-26 09:16:00|354.09|352.09|353.87|351.87|354.11|352.11|353.87|351.87|20
1724663770000|2024-08-26 09:16:10|353.89|351.89|353.84|351.84|353.89|351.89|353.76|351.76|22
1724663780000|2024-08-26 09:16:20|353.85|351.85|353.77|351.77|353.85|351.85|353.56|351.56|18
1724663790000|2024-08-26 09:16:30|353.74|351.74|353.66|351.66|353.76|351.76|353.65|351.65|16
1724663800000|2024-08-26 09:16:40|353.7|351.7|353.89|351.89|354|352|353.7|351.7|18
1724663810000|2024-08-26 09:16:50|353.88|351.88|353.87|351.87|353.9|351.9|353.83|351.83|20
1724663820000|2024-08-26 09:17:00|353.85|351.85|353.87|351.87|353.87|351.87|353.81|351.81|8
1724663830000|2024-08-26 09:17:10|353.86|351.86|353.82|351.82|353.87|351.87|353.82|351.82|9
1724663840000|2024-08-26 09:17:20|353.81|351.81|353.69|351.69|353.81|351.81|353.67|351.67|15
1724663850000|2024-08-26 09:17:30|353.73|351.73|353.77|351.77|353.77|351.77|353.73|351.73|3
1724663860000|2024-08-26 09:17:40|353.79|351.79|353.75|351.75|353.79|351.79|353.73|351.73|8
1724663870000|2024-08-26 09:17:50|353.74|351.74|353.66|351.66|353.78|351.78|353.66|351.66|15
1724663880000|2024-08-26 09:18:00|353.68|351.68|353.57|351.57|353.68|351.68|353.46|351.46|12
1724663890000|2024-08-26 09:18:10|353.58|351.58|353.73|351.73|353.73|351.73|353.58|351.58|13
1724663900000|2024-08-26 09:18:20|353.81|351.81|354.07|352.07|354.07|352.07|353.81|351.81|21
1724663910000|2024-08-26 09:18:30|354.08|352.08|354.08|352.08|354.13|352.13|354.07|352.07|9
1724663920000|2024-08-26 09:18:40|354.09|352.09|354.14|352.14|354.14|352.14|354.08|352.08|15
1724663930000|2024-08-26 09:18:50|354.15|352.15|354.17|352.17|354.23|352.23|354.15|352.15|10
1724663940000|2024-08-26 09:19:00|354.18|352.18|354.31|352.31|354.33|352.33|354.18|352.18|14
1724663950000|2024-08-26 09:19:10|354.32|352.32|354.39|352.39|354.43|352.43|354.3|352.3|17
1724663970000|2024-08-26 09:19:30|354.41|352.41|354.51|352.51|354.53|352.53|354.41|352.41|9
1724663980000|2024-08-26 09:19:40|354.52|352.52|354.36|352.36|354.52|352.52|354.36|352.36|9
1724663990000|2024-08-26 09:19:50|354.3|352.3|354.38|352.38|354.4|352.4|354.3|352.3|3
1724664010000|2024-08-26 09:20:10|354.44|352.44|354.46|352.46|354.5|352.5|354.42|352.42|13
1724664020000|2024-08-26 09:20:20|354.47|352.47|354.39|352.39|354.49|352.49|354.34|352.34|14
1724664030000|2024-08-26 09:20:30|354.35|352.35|354.41|352.41|354.41|352.41|354.35|352.35|14
1724664040000|2024-08-26 09:20:40|354.4|352.4|354.59|352.59|354.6|352.6|354.4|352.4|15
1724664050000|2024-08-26 09:20:50|354.6|352.6|354.52|352.52|354.63|352.63|354.52|352.52|17
1724664060000|2024-08-26 09:21:00|354.51|352.51|354.59|352.59|354.59|352.59|354.51|352.51|8
1724664070000|2024-08-26 09:21:10|354.61|352.61|354.65|352.65|354.66|352.66|354.59|352.59|14
1724664080000|2024-08-26 09:21:20|354.64|352.64|354.83|352.83|354.84|352.84|354.64|352.64|20
1724664090000|2024-08-26 09:21:30|354.84|352.84|354.79|352.79|354.84|352.84|354.79|352.79|4
1724664100000|2024-08-26 09:21:40|354.8|352.8|354.83|352.83|354.84|352.84|354.79|352.79|10
1724664110000|2024-08-26 09:21:50|354.82|352.82|354.86|352.86|354.92|352.92|354.8|352.8|17
1724664120000|2024-08-26 09:22:00|354.85|352.85|354.82|352.82|354.91|352.91|354.82|352.82|17
1724664130000|2024-08-26 09:22:10|354.83|352.83|354.79|352.79|354.84|352.84|354.79|352.79|13
1724664140000|2024-08-26 09:22:20|354.84|352.84|354.8|352.8|354.84|352.84|354.79|352.79|10
1724664150000|2024-08-26 09:22:30|354.78|352.78|354.67|352.67|354.78|352.78|354.64|352.64|19
1724664160000|2024-08-26 09:22:40|354.65|352.65|354.69|352.69|354.69|352.69|354.6|352.6|18
1724664170000|2024-08-26 09:22:50|354.68|352.68|354.7|352.7|354.7|352.7|354.68|352.68|7
1724664180000|2024-08-26 09:23:00|354.69|352.69|354.73|352.73|354.76|352.76|354.66|352.66|11
1724664190000|2024-08-26 09:23:10|354.71|352.71|354.73|352.73|354.73|352.73|354.7|352.7|16
1724664200000|2024-08-26 09:23:20|354.72|352.72|354.76|352.76|354.84|352.84|354.72|352.72|19
1724664210000|2024-08-26 09:23:30|354.75|352.75|354.82|352.82|354.82|352.82|354.75|352.75|8
1724664220000|2024-08-26 09:23:40|354.81|352.81|354.79|352.79|354.83|352.83|354.76|352.76|20
1724664230000|2024-08-26 09:23:50|354.77|352.77|354.61|352.61|354.78|352.78|354.61|352.61|18
1724664240000|2024-08-26 09:24:00|354.59|352.59|354.53|352.53|354.59|352.59|354.52|352.52|9
1724664250000|2024-08-26 09:24:10|354.52|352.52|354.55|352.55|354.55|352.55|354.52|352.52|5
1724664260000|2024-08-26 09:24:20|354.54|352.54|354.5|352.5|354.55|352.55|354.48|352.48|7
1724664270000|2024-08-26 09:24:30|354.47|352.47|354.42|352.42|354.47|352.47|354.42|352.42|6
1724664280000|2024-08-26 09:24:40|354.38|352.38|354.39|352.39|354.41|352.41|354.38|352.38|5
1724664290000|2024-08-26 09:24:50|354.41|352.41|354.33|352.33|354.41|352.41|354.32|352.32|15
1724664300000|2024-08-26 09:25:00|354.32|352.32|354.16|352.16|354.32|352.32|354.14|352.14|19
1724664310000|2024-08-26 09:25:10|354.15|352.15|354.08|352.08|354.18|352.18|353.98|351.98|15
1724664320000|2024-08-26 09:25:20|354.09|352.09|353.93|351.93|354.09|352.09|353.91|351.91|21
1724664330000|2024-08-26 09:25:30|353.92|351.92|353.81|351.81|353.94|351.94|353.79|351.79|18
1724664340000|2024-08-26 09:25:40|353.86|351.86|353.8|351.8|353.9|351.9|353.76|351.76|15
1724664350000|2024-08-26 09:25:50|353.78|351.78|353.9|351.9|353.9|351.9|353.78|351.78|6
1724664360000|2024-08-26 09:26:00|353.89|351.89|353.87|351.87|353.93|351.93|353.85|351.85|18
1724664370000|2024-08-26 09:26:10|353.85|351.85|353.89|351.89|353.91|351.91|353.84|351.84|13
1724664380000|2024-08-26 09:26:20|353.88|351.88|353.94|351.94|353.95|351.95|353.86|351.86|22
1724664390000|2024-08-26 09:26:30|353.95|351.95|353.86|351.86|353.95|351.95|353.84|351.84|21
1724664400000|2024-08-26 09:26:40|353.85|351.85|353.87|351.87|353.88|351.88|353.85|351.85|9
1724664410000|2024-08-26 09:26:50|353.86|351.86|353.86|351.86|353.87|351.87|353.82|351.82|12
1724664420000|2024-08-26 09:27:00|353.87|351.87|353.87|351.87|353.9|351.9|353.87|351.87|11
1724664430000|2024-08-26 09:27:10|353.86|351.86|353.76|351.76|353.86|351.86|353.64|351.64|16
1724664440000|2024-08-26 09:27:20|353.75|351.75|353.77|351.77|353.79|351.79|353.75|351.75|9
1724664450000|2024-08-26 09:27:30|353.78|351.78|353.72|351.72|353.78|351.78|353.72|351.72|10
1724664460000|2024-08-26 09:27:40|353.73|351.73|353.86|351.86|353.88|351.88|353.72|351.72|14
1724664470000|2024-08-26 09:27:50|353.87|351.87|354.01|352.01|354.03|352.03|353.85|351.85|14
1724664480000|2024-08-26 09:28:00|354.02|352.02|353.97|351.97|354.04|352.04|353.97|351.97|21
1724664490000|2024-08-26 09:28:10|353.96|351.96|354.01|352.01|354.02|352.02|353.95|351.95|12
1724664500000|2024-08-26 09:28:20|354.05|352.05|354.05|352.05|354.06|352.06|353.98|351.98|22
1724664510000|2024-08-26 09:28:30|354.06|352.06|353.95|351.95|354.06|352.06|353.9|351.9|13
1724664520000|2024-08-26 09:28:40|353.96|351.96|354.03|352.03|354.04|352.04|353.96|351.96|12
1724664530000|2024-08-26 09:28:50|354.02|352.02|353.98|351.98|354.03|352.03|353.98|351.98|16
1724664540000|2024-08-26 09:29:00|353.97|351.97|353.9|351.9|353.97|351.97|353.9|351.9|4
1724664560000|2024-08-26 09:29:20|353.86|351.86|353.84|351.84|353.9|351.9|353.84|351.84|7
1724664570000|2024-08-26 09:29:30|353.87|351.87|353.78|351.78|353.9|351.9|353.7|351.7|9
1724664580000|2024-08-26 09:29:40|353.77|351.77|354.04|352.04|354.04|352.04|353.76|351.76|17
1724664590000|2024-08-26 09:29:50|354.07|352.07|353.94|351.94|354.14|352.14|353.93|351.93|19
1724664600000|2024-08-26 09:30:00|353.93|351.93|353.96|351.96|353.97|351.97|353.92|351.92|23
1724664610000|2024-08-26 09:30:10|353.94|351.94|353.89|351.89|353.94|351.94|353.89|351.89|6
1724664630000|2024-08-26 09:30:30|353.9|351.9|354|352|354.06|352.06|353.9|351.9|15
1724664640000|2024-08-26 09:30:40|354.03|352.03|353.89|351.89|354.08|352.08|353.89|351.89|21
1724664650000|2024-08-26 09:30:50|353.9|351.9|353.96|351.96|353.99|351.99|353.9|351.9|12
1724664660000|2024-08-26 09:31:00|353.97|351.97|353.97|351.97|353.98|351.98|353.91|351.91|20
1724664670000|2024-08-26 09:31:10|353.98|351.98|353.91|351.91|353.98|351.98|353.9|351.9|14
1724664680000|2024-08-26 09:31:20|353.89|351.89|353.89|351.89|353.95|351.95|353.89|351.89|7
1724664690000|2024-08-26 09:31:30|353.83|351.83|353.83|351.83|353.83|351.83|353.83|351.83|1
1724664700000|2024-08-26 09:31:40|353.74|351.74|353.6|351.6|353.74|351.74|353.59|351.59|6
1724664710000|2024-08-26 09:31:50|353.59|351.59|353.65|351.65|353.69|351.69|353.59|351.59|12
1724664720000|2024-08-26 09:32:00|353.66|351.66|352.62|350.62|353.66|351.66|352.62|350.62|25
1724664730000|2024-08-26 09:32:10|352.68|350.68|352.77|350.77|352.8|350.8|352.68|350.68|22
1724664740000|2024-08-26 09:32:20|352.76|350.76|353.06|351.06|353.06|351.06|352.63|350.63|30
1724664750000|2024-08-26 09:32:30|353.07|351.07|353.27|351.27|353.28|351.28|353.07|351.07|27
1724664760000|2024-08-26 09:32:40|353.28|351.28|353.46|351.46|353.48|351.48|353.28|351.28|23
1724664770000|2024-08-26 09:32:50|353.47|351.47|353.3|351.3|353.49|351.49|353.23|351.23|29
1724664780000|2024-08-26 09:33:00|353.28|351.28|353.55|351.55|353.57|351.57|353.18|351.18|33
1724664790000|2024-08-26 09:33:10|353.52|351.52|353.4|351.4|353.52|351.52|353.28|351.28|25
1724664800000|2024-08-26 09:33:20|353.39|351.39|353.68|351.68|353.69|351.69|353.39|351.39|31
1724664810000|2024-08-26 09:33:30|353.69|351.69|354.09|352.09|354.09|352.09|353.67|351.67|25
1724664820000|2024-08-26 09:33:40|354.11|352.11|354.46|352.46|354.46|352.46|354.07|352.07|26
1724664830000|2024-08-26 09:33:50|354.43|352.43|354.24|352.24|354.64|352.64|354.24|352.24|29
1724664840000|2024-08-26 09:34:00|354.23|352.23|354.07|352.07|354.31|352.31|353.93|351.93|32
1724664850000|2024-08-26 09:34:10|354.1|352.1|354.51|352.51|354.69|352.69|354.1|352.1|30
1724664860000|2024-08-26 09:34:20|354.41|352.41|354.28|352.28|354.41|352.41|354.23|352.23|26
1724664870000|2024-08-26 09:34:30|354.3|352.3|354.17|352.17|354.31|352.31|354.09|352.09|27
1724664880000|2024-08-26 09:34:40|354.18|352.18|353.98|351.98|354.18|352.18|353.98|351.98|20
1724664890000|2024-08-26 09:34:50|354.04|352.04|354.16|352.16|354.16|352.16|353.96|351.96|20
1724664900000|2024-08-26 09:35:00|354.15|352.15|354.1|352.1|354.23|352.23|354.03|352.03|30
1724664910000|2024-08-26 09:35:10|354.12|352.12|354.07|352.07|354.22|352.22|354.06|352.06|28
1724664920000|2024-08-26 09:35:20|354.01|352.01|354.14|352.14|354.16|352.16|353.99|351.99|24
1724664930000|2024-08-26 09:35:30|354.13|352.13|354.16|352.16|354.33|352.33|354.06|352.06|30
1724664940000|2024-08-26 09:35:40|354.15|352.15|354.18|352.18|354.18|352.18|354.04|352.04|23
1724664950000|2024-08-26 09:35:50|354.1|352.1|353.98|351.98|354.12|352.12|353.98|351.98|22
1724664960000|2024-08-26 09:36:00|353.94|351.94|353.93|351.93|353.99|351.99|353.85|351.85|24
1724664970000|2024-08-26 09:36:10|353.9|351.9|354.08|352.08|354.12|352.12|353.89|351.89|25
1724664980000|2024-08-26 09:36:20|354.13|352.13|354.12|352.12|354.19|352.19|354.04|352.04|21
1724664990000|2024-08-26 09:36:30|354.13|352.13|354.17|352.17|354.18|352.18|354.04|352.04|21
1724665000000|2024-08-26 09:36:40|354.16|352.16|354.37|352.37|354.37|352.37|354.16|352.16|18
1724665010000|2024-08-26 09:36:50|354.38|352.38|354.48|352.48|354.48|352.48|354.37|352.37|22
1724665020000|2024-08-26 09:37:00|354.47|352.47|354.68|352.68|354.74|352.74|354.41|352.41|24
1724665030000|2024-08-26 09:37:10|354.72|352.72|354.75|352.75|354.86|352.86|354.72|352.72|27
1724665040000|2024-08-26 09:37:20|354.72|352.72|354.57|352.57|354.73|352.73|354.57|352.57|22
1724665050000|2024-08-26 09:37:30|354.54|352.54|354.76|352.76|354.76|352.76|354.54|352.54|18
1724665060000|2024-08-26 09:37:40|354.71|352.71|354.7|352.7|354.78|352.78|354.67|352.67|20
1724665070000|2024-08-26 09:37:50|354.74|352.74|354.82|352.82|354.82|352.82|354.73|352.73|10
1724665080000|2024-08-26 09:38:00|354.85|352.85|354.94|352.94|354.94|352.94|354.75|352.75|27
1724665090000|2024-08-26 09:38:10|354.96|352.96|354.95|352.95|355.1|353.1|354.95|352.95|20
1724665100000|2024-08-26 09:38:20|354.98|352.98|355.2|353.2|355.2|353.2|354.93|352.93|17
1724665110000|2024-08-26 09:38:30|355.21|353.21|355.35|353.35|355.37|353.37|355.21|353.21|23
1724665120000|2024-08-26 09:38:40|355.37|353.37|355.45|353.45|355.45|353.45|355.37|353.37|15
1724665130000|2024-08-26 09:38:50|355.44|353.44|355.45|353.45|355.46|353.46|355.4|353.4|14
1724665140000|2024-08-26 09:39:00|355.46|353.46|355.29|353.29|355.59|353.59|355.29|353.29|24
1724665150000|2024-08-26 09:39:10|355.28|353.28|355.15|353.15|355.28|353.28|355.13|353.13|21
1724665160000|2024-08-26 09:39:20|355.13|353.13|355.1|353.1|355.13|353.13|355.06|353.06|6
1724665170000|2024-08-26 09:39:30|355.08|353.08|355.1|353.1|355.18|353.18|355.05|353.05|23
1724665180000|2024-08-26 09:39:40|355.09|353.09|355.07|353.07|355.1|353.1|355.03|353.03|19
1724665190000|2024-08-26 09:39:50|355.09|353.09|355.04|353.04|355.09|353.09|355.02|353.02|9
1724665200000|2024-08-26 09:40:00|355.03|353.03|355.07|353.07|355.08|353.08|355|353|14
1724665210000|2024-08-26 09:40:10|355.04|353.04|355.25|353.25|355.28|353.28|355.04|353.04|23
1724665220000|2024-08-26 09:40:20|355.24|353.24|355.24|353.24|355.3|353.3|355.21|353.21|29
1724665230000|2024-08-26 09:40:30|355.27|353.27|355.37|353.37|355.45|353.45|355.24|353.24|18
1724665240000|2024-08-26 09:40:40|355.31|353.31|355.24|353.24|355.31|353.31|355.24|353.24|5
1724665250000|2024-08-26 09:40:50|355.22|353.22|355.13|353.13|355.22|353.22|355.13|353.13|9
1724665260000|2024-08-26 09:41:00|355.1|353.1|355.25|353.25|355.28|353.28|355.1|353.1|15
1724665270000|2024-08-26 09:41:10|355.27|353.27|354.94|352.94|355.27|353.27|354.93|352.93|11
1724665280000|2024-08-26 09:41:20|354.93|352.93|354.93|352.93|354.95|352.95|354.9|352.9|17
1724665290000|2024-08-26 09:41:30|354.94|352.94|354.93|352.93|354.96|352.96|354.89|352.89|21
1724665300000|2024-08-26 09:41:40|354.94|352.94|354.8|352.8|354.94|352.94|354.8|352.8|16
1724665310000|2024-08-26 09:41:50|354.83|352.83|354.8|352.8|354.84|352.84|354.8|352.8|8
1724665320000|2024-08-26 09:42:00|354.79|352.79|354.77|352.77|354.84|352.84|354.76|352.76|10
1724665330000|2024-08-26 09:42:10|354.82|352.82|354.77|352.77|354.82|352.82|354.7|352.7|11
1724665340000|2024-08-26 09:42:20|354.76|352.76|354.73|352.73|354.76|352.76|354.7|352.7|12
1724665350000|2024-08-26 09:42:30|354.85|352.85|354.72|352.72|354.86|352.86|354.72|352.72|16
1724665360000|2024-08-26 09:42:40|354.76|352.76|354.68|352.68|354.76|352.76|354.68|352.68|5
1724665370000|2024-08-26 09:42:50|354.74|352.74|354.74|352.74|354.74|352.74|354.71|352.71|7
1724665380000|2024-08-26 09:43:00|354.73|352.73|354.69|352.69|354.81|352.81|354.69|352.69|15
1724665390000|2024-08-26 09:43:10|354.68|352.68|354.76|352.76|354.76|352.76|354.68|352.68|10
1724665400000|2024-08-26 09:43:20|354.75|352.75|354.75|352.75|354.75|352.75|354.65|352.65|10
1724665410000|2024-08-26 09:43:30|354.74|352.74|354.77|352.77|354.77|352.77|354.73|352.73|10
1724665420000|2024-08-26 09:43:40|354.78|352.78|354.88|352.88|354.88|352.88|354.77|352.77|15
1724665430000|2024-08-26 09:43:50|354.92|352.92|354.72|352.72|354.92|352.92|354.72|352.72|19
1724665440000|2024-08-26 09:44:00|354.66|352.66|354.74|352.74|354.74|352.74|354.65|352.65|4
1724665450000|2024-08-26 09:44:10|354.73|352.73|354.72|352.72|354.73|352.73|354.62|352.62|20
1724665460000|2024-08-26 09:44:20|354.74|352.74|354.85|352.85|354.9|352.9|354.74|352.74|16
1724665470000|2024-08-26 09:44:30|354.86|352.86|354.85|352.85|354.86|352.86|354.82|352.82|16
1724665480000|2024-08-26 09:44:40|354.86|352.86|354.86|352.86|354.87|352.87|354.81|352.81|13
1724665490000|2024-08-26 09:44:50|354.84|352.84|354.81|352.81|354.85|352.85|354.81|352.81|6
1724665500000|2024-08-26 09:45:00|354.86|352.86|354.87|352.87|354.95|352.95|354.84|352.84|17
1724665510000|2024-08-26 09:45:10|354.88|352.88|354.7|352.7|354.88|352.88|354.68|352.68|21
1724665520000|2024-08-26 09:45:20|354.67|352.67|354.8|352.8|354.8|352.8|354.67|352.67|22
1724665530000|2024-08-26 09:45:30|354.81|352.81|354.84|352.84|354.88|352.88|354.72|352.72|21
1724665540000|2024-08-26 09:45:40|354.81|352.81|354.81|352.81|354.81|352.81|354.77|352.77|13
1724665550000|2024-08-26 09:45:50|354.85|352.85|354.69|352.69|354.85|352.85|354.69|352.69|16
1724665560000|2024-08-26 09:46:00|354.68|352.68|354.75|352.75|354.84|352.84|354.66|352.66|21
1724665570000|2024-08-26 09:46:10|354.76|352.76|354.78|352.78|354.81|352.81|354.72|352.72|18
1724665580000|2024-08-26 09:46:20|354.8|352.8|354.77|352.77|354.83|352.83|354.7|352.7|25
1724665590000|2024-08-26 09:46:30|354.76|352.76|354.86|352.86|354.86|352.86|354.72|352.72|20
1724665600000|2024-08-26 09:46:40|354.84|352.84|355.14|353.14|355.15|353.15|354.84|352.84|23
1724665610000|2024-08-26 09:46:50|355.1|353.1|355.3|353.3|355.31|353.31|355.09|353.09|25
1724665620000|2024-08-26 09:47:00|355.29|353.29|355.31|353.31|355.35|353.35|355.27|353.27|21
1724665630000|2024-08-26 09:47:10|355.24|353.24|355.21|353.21|355.24|353.24|355.15|353.15|24
1724665640000|2024-08-26 09:47:20|355.22|353.22|355.15|353.15|355.3|353.3|355.15|353.15|22
1724665650000|2024-08-26 09:47:30|355.19|353.19|355.15|353.15|355.25|353.25|355.15|353.15|15
1724665660000|2024-08-26 09:47:40|355.19|353.19|355.25|353.25|355.26|353.26|355.19|353.19|16
1724665670000|2024-08-26 09:47:50|355.22|353.22|355.15|353.15|355.22|353.22|355.15|353.15|7
1724665680000|2024-08-26 09:48:00|355.08|353.08|355.24|353.24|355.24|353.24|355.05|353.05|21
1724665690000|2024-08-26 09:48:10|355.3|353.3|355.33|353.33|355.33|353.33|355.2|353.2|19
1724665700000|2024-08-26 09:48:20|355.3|353.3|355.23|353.23|355.31|353.31|355.21|353.21|22
1724665710000|2024-08-26 09:48:30|355.21|353.21|355.05|353.05|355.21|353.21|355.05|353.05|6
1724665720000|2024-08-26 09:48:40|355.1|353.1|355.16|353.16|355.17|353.17|355.07|353.07|8
1724665730000|2024-08-26 09:48:50|355.15|353.15|355.23|353.23|355.24|353.24|355.14|353.14|19
1724665740000|2024-08-26 09:49:00|355.24|353.24|355.21|353.21|355.29|353.29|355.21|353.21|15
1724665750000|2024-08-26 09:49:10|355.18|353.18|355.19|353.19|355.21|353.21|355.12|353.12|19
1724665760000|2024-08-26 09:49:20|355.17|353.17|355.05|353.05|355.17|353.17|355.05|353.05|19
1724665770000|2024-08-26 09:49:30|355.04|353.04|355.14|353.14|355.15|353.15|355.03|353.03|21
1724665780000|2024-08-26 09:49:40|355.15|353.15|355.14|353.14|355.16|353.16|355.11|353.11|18
1724665790000|2024-08-26 09:49:50|355.16|353.16|355.14|353.14|355.16|353.16|355.11|353.11|13
1724665800000|2024-08-26 09:50:00|355.13|353.13|355.27|353.27|355.38|353.38|355.13|353.13|20
1724665810000|2024-08-26 09:50:10|355.26|353.26|355.25|353.25|355.26|353.26|355.21|353.21|22
1724665820000|2024-08-26 09:50:20|355.23|353.23|355.34|353.34|355.37|353.37|355.23|353.23|11
1724665830000|2024-08-26 09:50:30|355.41|353.41|355.49|353.49|355.5|353.5|355.4|353.4|14
1724665840000|2024-08-26 09:50:40|355.48|353.48|355.47|353.47|355.49|353.49|355.43|353.43|16
1724665850000|2024-08-26 09:50:50|355.48|353.48|355.55|353.55|355.55|353.55|355.45|353.45|17
1724665860000|2024-08-26 09:51:00|355.54|353.54|355.6|353.6|355.61|353.61|355.51|353.51|16
1724665870000|2024-08-26 09:51:10|355.58|353.58|355.63|353.63|355.64|353.64|355.58|353.58|10
1724665880000|2024-08-26 09:51:20|355.62|353.62|355.67|353.67|355.71|353.71|355.62|353.62|17
1724665890000|2024-08-26 09:51:30|355.68|353.68|355.79|353.79|355.81|353.81|355.67|353.67|12
1724665900000|2024-08-26 09:51:40|355.8|353.8|355.62|353.62|355.82|353.82|355.62|353.62|21
1724665910000|2024-08-26 09:51:50|355.63|353.63|355.62|353.62|355.74|353.74|355.62|353.62|17
1724665920000|2024-08-26 09:52:00|355.71|353.71|355.78|353.78|355.78|353.78|355.71|353.71|18
1724665930000|2024-08-26 09:52:10|355.79|353.79|355.8|353.8|355.8|353.8|355.75|353.75|17
1724665940000|2024-08-26 09:52:20|355.83|353.83|355.84|353.84|355.86|353.86|355.81|353.81|14
1724665950000|2024-08-26 09:52:30|355.85|353.85|355.81|353.81|355.85|353.85|355.68|353.68|17
1724665960000|2024-08-26 09:52:40|355.79|353.79|355.81|353.81|355.81|353.81|355.74|353.74|14
1724665970000|2024-08-26 09:52:50|355.8|353.8|355.88|353.88|355.88|353.88|355.8|353.8|15
1724665980000|2024-08-26 09:53:00|355.86|353.86|355.9|353.9|355.9|353.9|355.82|353.82|13
1724665990000|2024-08-26 09:53:10|355.89|353.89|355.94|353.94|356.01|354.01|355.82|353.82|19
1724666000000|2024-08-26 09:53:20|355.93|353.93|356.07|354.07|356.07|354.07|355.92|353.92|20
1724666010000|2024-08-26 09:53:30|356.1|354.1|355.92|353.92|356.13|354.13|355.92|353.92|18
1724666020000|2024-08-26 09:53:40|355.97|353.97|355.94|353.94|356.02|354.02|355.93|353.93|20
1724666030000|2024-08-26 09:53:50|355.97|353.97|356.05|354.05|356.09|354.09|355.97|353.97|15
1724666040000|2024-08-26 09:54:00|356.03|354.03|356.13|354.13|356.16|354.16|356.03|354.03|24
1724666050000|2024-08-26 09:54:10|356.15|354.15|356.13|354.13|356.16|354.16|356.08|354.08|20
1724666060000|2024-08-26 09:54:20|356.14|354.14|356.14|354.14|356.16|354.16|356.11|354.11|9
1724666070000|2024-08-26 09:54:30|356.13|354.13|356.1|354.1|356.14|354.14|356.08|354.08|14
1724666080000|2024-08-26 09:54:40|356.12|354.12|356.12|354.12|356.15|354.15|356.12|354.12|10
1724666090000|2024-08-26 09:54:50|356.17|354.17|356.13|354.13|356.17|354.17|356.12|354.12|7
1724666100000|2024-08-26 09:55:00|356.11|354.11|356.13|354.13|356.13|354.13|356.11|354.11|2
1724666110000|2024-08-26 09:55:10|356.08|354.08|355.88|353.88|356.08|354.08|355.88|353.88|22
1724666120000|2024-08-26 09:55:20|355.92|353.92|355.91|353.91|355.94|353.94|355.83|353.83|23
1724666130000|2024-08-26 09:55:30|355.92|353.92|355.93|353.93|355.95|353.95|355.91|353.91|12
1724666140000|2024-08-26 09:55:40|355.96|353.96|355.99|353.99|356.06|354.06|355.93|353.93|18
1724666150000|2024-08-26 09:55:50|355.98|353.98|356.13|354.13|356.15|354.15|355.98|353.98|19
1724666160000|2024-08-26 09:56:00|356.18|354.18|356.19|354.19|356.19|354.19|356.18|354.18|2
1724666170000|2024-08-26 09:56:10|356.18|354.18|356.17|354.17|356.18|354.18|356.14|354.14|14
1724666180000|2024-08-26 09:56:20|356.18|354.18|356.14|354.14|356.23|354.23|356.14|354.14|15
1724666190000|2024-08-26 09:56:30|356.15|354.15|356.15|354.15|356.15|354.15|356.15|354.15|1
1724666200000|2024-08-26 09:56:40|356.14|354.14|356.13|354.13|356.14|354.14|356.07|354.07|10
1724666210000|2024-08-26 09:56:50|356.14|354.14|356.05|354.05|356.14|354.14|356.05|354.05|4
1724666220000|2024-08-26 09:57:00|356.13|354.13|356.03|354.03|356.13|354.13|355.99|353.99|17
1724666230000|2024-08-26 09:57:10|356.12|354.12|356.07|354.07|356.13|354.13|356.07|354.07|9
1724666240000|2024-08-26 09:57:20|356.13|354.13|356.14|354.14|356.14|354.14|356.11|354.11|5
1724666250000|2024-08-26 09:57:30|356.12|354.12|356.12|354.12|356.17|354.17|356.11|354.11|11
1724666260000|2024-08-26 09:57:40|356.19|354.19|356.24|354.24|356.24|354.24|356.19|354.19|9
1724666270000|2024-08-26 09:57:50|356.23|354.23|356.24|354.24|356.24|354.24|356.23|354.23|2
1724666280000|2024-08-26 09:58:00|356.27|354.27|356.36|354.36|356.36|354.36|356.27|354.27|3
1724666290000|2024-08-26 09:58:10|356.37|354.37|356.51|354.51|356.51|354.51|356.37|354.37|5
1724666300000|2024-08-26 09:58:20|356.46|354.46|356.17|354.17|356.47|354.47|356.17|354.17|13
1724666310000|2024-08-26 09:58:30|356.18|354.18|356.29|354.29|356.29|354.29|356.18|354.18|19
1724666320000|2024-08-26 09:58:40|356.27|354.27|356.27|354.27|356.34|354.34|356.23|354.23|20
1724666330000|2024-08-26 09:58:50|356.25|354.25|356.31|354.31|356.32|354.32|356.25|354.25|6
1724666340000|2024-08-26 09:59:00|356.34|354.34|356.32|354.32|356.35|354.35|356.31|354.31|6
1724666350000|2024-08-26 09:59:10|356.44|354.44|356.45|354.45|356.49|354.49|356.44|354.44|5
1724666360000|2024-08-26 09:59:20|356.47|354.47|356.51|354.51|356.51|354.51|356.47|354.47|8
1724666410000|2024-08-26 10:00:10|356.5|354.5|356.43|354.43|356.51|354.51|356.37|354.37|20
1724666420000|2024-08-26 10:00:20|356.44|354.44|356.43|354.43|356.51|354.51|356.43|354.43|8
1724666430000|2024-08-26 10:00:30|356.39|354.39|356.43|354.43|356.43|354.43|356.39|354.39|7
1724666440000|2024-08-26 10:00:40|356.41|354.41|356.41|354.41|356.44|354.44|356.41|354.41|5
1724666450000|2024-08-26 10:00:50|356.37|354.37|356.43|354.43|356.44|354.44|356.29|354.29|9
1724666460000|2024-08-26 10:01:00|356.42|354.42|356.33|354.33|356.42|354.42|356.29|354.29|10
1724666470000|2024-08-26 10:01:10|356.32|354.32|356.27|354.27|356.32|354.32|356.27|354.27|3
1724666480000|2024-08-26 10:01:20|356.33|354.33|356.27|354.27|356.33|354.33|356.27|354.27|7
1724666490000|2024-08-26 10:01:30|356.26|354.26|356.22|354.22|356.32|354.32|356.22|354.22|12
1724666500000|2024-08-26 10:01:40|356.24|354.24|356.23|354.23|356.24|354.24|356.23|354.23|2
1724666510000|2024-08-26 10:01:50|356.27|354.27|356.24|354.24|356.27|354.27|356.23|354.23|4
1724666520000|2024-08-26 10:02:00|356.23|354.23|356.23|354.23|356.3|354.3|356.23|354.23|5
1724666530000|2024-08-26 10:02:10|356.17|354.17|356.17|354.17|356.17|354.17|356.17|354.17|1
1724666540000|2024-08-26 10:02:20|356.16|354.16|356.23|354.23|356.27|354.27|356.1|354.1|6
1724666550000|2024-08-26 10:02:30|356.3|354.3|356.26|354.26|356.33|354.33|356.26|354.26|6
1724666560000|2024-08-26 10:02:40|356.33|354.33|356.28|354.28|356.35|354.35|356.28|354.28|12
1724666570000|2024-08-26 10:02:50|356.31|354.31|356.46|354.46|356.46|354.46|356.31|354.31|8
1724666580000|2024-08-26 10:03:00|356.47|354.47|356.43|354.43|356.51|354.51|356.41|354.41|22
1724666590000|2024-08-26 10:03:10|356.51|354.51|356.51|354.51|356.51|354.51|356.5|354.5|3
1724666600000|2024-08-26 10:03:20|356.52|354.52|356.54|354.54|356.55|354.55|356.51|354.51|7
1724666610000|2024-08-26 10:03:30|356.55|354.55|356.55|354.55|356.55|354.55|356.55|354.55|1
1724666620000|2024-08-26 10:03:40|356.54|354.54|356.92|354.92|356.92|354.92|356.54|354.54|4
1724666630000|2024-08-26 10:03:50|356.81|354.81|356.72|354.72|356.82|354.82|356.72|354.72|11
1724666640000|2024-08-26 10:04:00|356.76|354.76|356.81|354.81|356.93|354.93|356.76|354.76|18
1724666650000|2024-08-26 10:04:10|356.87|354.87|356.83|354.83|356.88|354.88|356.82|354.82|9
1724666660000|2024-08-26 10:04:20|356.92|354.92|356.86|354.86|356.93|354.93|356.86|354.86|9
1724666670000|2024-08-26 10:04:30|356.8|354.8|356.88|354.88|356.92|354.92|356.8|354.8|18
1724666680000|2024-08-26 10:04:40|356.84|354.84|356.79|354.79|356.84|354.84|356.67|354.67|11
1724666690000|2024-08-26 10:04:50|356.8|354.8|356.72|354.72|356.8|354.8|356.63|354.63|21
1724666700000|2024-08-26 10:05:00|356.81|354.81|356.72|354.72|356.84|354.84|356.72|354.72|8
1724666710000|2024-08-26 10:05:10|356.66|354.66|356.69|354.69|356.72|354.72|356.6|354.6|25
1724666720000|2024-08-26 10:05:20|356.7|354.7|356.63|354.63|356.7|354.7|356.5|354.5|18
1724666730000|2024-08-26 10:05:30|356.65|354.65|356.72|354.72|356.72|354.72|356.56|354.56|18
1724666740000|2024-08-26 10:05:40|356.71|354.71|356.66|354.66|356.77|354.77|356.66|354.66|20
1724666750000|2024-08-26 10:05:50|356.63|354.63|356.52|354.52|356.63|354.63|356.51|354.51|7
1724666760000|2024-08-26 10:06:00|356.51|354.51|356.61|354.61|356.61|354.61|356.51|354.51|13
1724666770000|2024-08-26 10:06:10|356.64|354.64|356.51|354.51|356.64|354.64|356.51|354.51|7
1724666780000|2024-08-26 10:06:20|356.44|354.44|356.38|354.38|356.46|354.46|356.38|354.38|16
1724666790000|2024-08-26 10:06:30|356.45|354.45|356.42|354.42|356.45|354.45|356.31|354.31|24
1724666800000|2024-08-26 10:06:40|356.41|354.41|356.46|354.46|356.47|354.47|356.3|354.3|20
1724666810000|2024-08-26 10:06:50|356.49|354.49|356.68|354.68|356.68|354.68|356.49|354.49|17
1724666820000|2024-08-26 10:07:00|356.64|354.64|356.71|354.71|356.71|354.71|356.62|354.62|14
1724666830000|2024-08-26 10:07:10|356.72|354.72|356.71|354.71|356.74|354.74|356.69|354.69|16
1724666840000|2024-08-26 10:07:20|356.73|354.73|356.71|354.71|356.73|354.73|356.67|354.67|8
1724666850000|2024-08-26 10:07:30|356.72|354.72|356.72|354.72|356.74|354.74|356.69|354.69|17
1724666860000|2024-08-26 10:07:40|356.71|354.71|356.67|354.67|356.74|354.74|356.67|354.67|12
1724666870000|2024-08-26 10:07:50|356.6|354.6|356.64|354.64|356.64|354.64|356.58|354.58|9
1724666880000|2024-08-26 10:08:00|356.66|354.66|356.72|354.72|356.73|354.73|356.65|354.65|7
1724666890000|2024-08-26 10:08:10|356.71|354.71|356.71|354.71|356.85|354.85|356.69|354.69|13
1724666900000|2024-08-26 10:08:20|356.84|354.84|356.92|354.92|356.94|354.94|356.81|354.81|12
1724666910000|2024-08-26 10:08:30|356.91|354.91|356.92|354.92|357.01|355.01|356.91|354.91|19
1724666920000|2024-08-26 10:08:40|356.91|354.91|357|355|357.04|355.04|356.9|354.9|17
1724666930000|2024-08-26 10:08:50|357.02|355.02|357.1|355.1|357.1|355.1|356.97|354.97|12
1724666950000|2024-08-26 10:09:10|357.13|355.13|357.14|355.14|357.14|355.14|357.1|355.1|7
1724666960000|2024-08-26 10:09:20|357.29|355.29|357.07|355.07|357.29|355.29|357.07|355.07|13
1724666970000|2024-08-26 10:09:30|357.06|355.06|357.09|355.09|357.12|355.12|357.02|355.02|5
1724666980000|2024-08-26 10:09:40|357.08|355.08|356.99|354.99|357.12|355.12|356.99|354.99|16
1724667000000|2024-08-26 10:10:00|356.98|354.98|356.83|354.83|356.98|354.98|356.83|354.83|6
1724667020000|2024-08-26 10:10:20|356.81|354.81|356.83|354.83|356.84|354.84|356.78|354.78|11
1724667030000|2024-08-26 10:10:30|356.81|354.81|356.8|354.8|356.83|354.83|356.76|354.76|6
1724667040000|2024-08-26 10:10:40|356.82|354.82|356.86|354.86|356.87|354.87|356.77|354.77|21
1724667050000|2024-08-26 10:10:50|356.87|354.87|356.91|354.91|356.93|354.93|356.87|354.87|14
1724667060000|2024-08-26 10:11:00|356.93|354.93|357.06|355.06|357.13|355.13|356.9|354.9|26
1724667070000|2024-08-26 10:11:10|357.05|355.05|356.95|354.95|357.11|355.11|356.95|354.95|11
1724667080000|2024-08-26 10:11:20|356.96|354.96|357.12|355.12|357.12|355.12|356.91|354.91|14
1724667090000|2024-08-26 10:11:30|357.1|355.1|357.1|355.1|357.14|355.14|357.04|355.04|15
1724667100000|2024-08-26 10:11:40|357.11|355.11|357.1|355.1|357.11|355.11|357.1|355.1|2
1724667110000|2024-08-26 10:11:50|357.01|355.01|357.01|355.01|357.06|355.06|357.01|355.01|9
1724667120000|2024-08-26 10:12:00|357.02|355.02|357|355|357.02|355.02|357|355|3
1724667130000|2024-08-26 10:12:10|356.95|354.95|356.89|354.89|356.95|354.95|356.89|354.89|3
1724667140000|2024-08-26 10:12:20|356.92|354.92|356.91|354.91|356.92|354.92|356.9|354.9|3
1724667150000|2024-08-26 10:12:30|356.93|354.93|356.94|354.94|356.95|354.95|356.92|354.92|10
1724667160000|2024-08-26 10:12:40|356.93|354.93|356.91|354.91|356.93|354.93|356.91|354.91|2
1724667170000|2024-08-26 10:12:50|356.92|354.92|356.88|354.88|356.92|354.92|356.88|354.88|4
1724667180000|2024-08-26 10:13:00|356.82|354.82|356.72|354.72|356.82|354.82|356.64|354.64|9
1724667190000|2024-08-26 10:13:10|356.71|354.71|356.63|354.63|356.72|354.72|356.63|354.63|16
1724667200000|2024-08-26 10:13:20|356.67|354.67|356.81|354.81|356.82|354.82|356.65|354.65|7
1724667210000|2024-08-26 10:13:30|356.82|354.82|356.78|354.78|356.82|354.82|356.78|354.78|3
1724667220000|2024-08-26 10:13:40|356.75|354.75|356.76|354.76|356.76|354.76|356.75|354.75|2
1724667230000|2024-08-26 10:13:50|356.75|354.75|356.75|354.75|356.75|354.75|356.75|354.75|1
1724667240000|2024-08-26 10:14:00|356.81|354.81|356.75|354.75|356.81|354.81|356.75|354.75|7
1724667250000|2024-08-26 10:14:10|356.8|354.8|356.72|354.72|356.81|354.81|356.72|354.72|8
1724667260000|2024-08-26 10:14:20|356.74|354.74|356.74|354.74|356.76|354.76|356.73|354.73|7
1724667270000|2024-08-26 10:14:30|356.77|354.77|356.82|354.82|356.82|354.82|356.77|354.77|8
1724667280000|2024-08-26 10:14:40|356.81|354.81|356.82|354.82|356.82|354.82|356.8|354.8|10
1724667290000|2024-08-26 10:14:50|356.81|354.81|356.89|354.89|356.97|354.97|356.81|354.81|16
1724667300000|2024-08-26 10:15:00|356.88|354.88|356.85|354.85|356.88|354.88|356.85|354.85|2
1724667310000|2024-08-26 10:15:10|356.88|354.88|356.85|354.85|356.89|354.89|356.85|354.85|9
1724667320000|2024-08-26 10:15:20|356.87|354.87|356.85|354.85|356.89|354.89|356.85|354.85|6
1724667340000|2024-08-26 10:15:40|356.83|354.83|356.82|354.82|356.83|354.83|356.8|354.8|3
1724667350000|2024-08-26 10:15:50|356.83|354.83|356.98|354.98|357.03|355.03|356.81|354.81|20
1724667360000|2024-08-26 10:16:00|357.01|355.01|356.84|354.84|357.02|355.02|356.84|354.84|11
1724667370000|2024-08-26 10:16:10|356.86|354.86|356.84|354.84|356.86|354.86|356.84|354.84|2
1724667380000|2024-08-26 10:16:20|356.82|354.82|356.82|354.82|356.82|354.82|356.82|354.82|1
1724667390000|2024-08-26 10:16:30|356.84|354.84|357.03|355.03|357.06|355.06|356.84|354.84|6
1724667400000|2024-08-26 10:16:40|357.02|355.02|356.96|354.96|357.04|355.04|356.96|354.96|13
1724667410000|2024-08-26 10:16:50|356.9|354.9|356.92|354.92|356.92|354.92|356.9|354.9|5
1724667420000|2024-08-26 10:17:00|356.9|354.9|356.9|354.9|356.9|354.9|356.9|354.9|1
1724667430000|2024-08-26 10:17:10|356.88|354.88|356.88|354.88|356.9|354.9|356.88|354.88|5
1724667440000|2024-08-26 10:17:20|356.84|354.84|356.81|354.81|356.84|354.84|356.81|354.81|3
1724667460000|2024-08-26 10:17:40|356.8|354.8|356.76|354.76|356.8|354.8|356.76|354.76|4
1724667470000|2024-08-26 10:17:50|356.75|354.75|356.77|354.77|356.78|354.78|356.72|354.72|9
1724667480000|2024-08-26 10:18:00|356.78|354.78|356.77|354.77|356.78|354.78|356.75|354.75|9
1724667490000|2024-08-26 10:18:10|356.76|354.76|356.9|354.9|356.92|354.92|356.73|354.73|11
1724667500000|2024-08-26 10:18:20|356.89|354.89|356.92|354.92|356.94|354.94|356.89|354.89|7
1724667510000|2024-08-26 10:18:30|356.88|354.88|356.93|354.93|356.95|354.95|356.82|354.82|12
1724667520000|2024-08-26 10:18:40|356.94|354.94|356.94|354.94|356.94|354.94|356.93|354.93|3
1724667540000|2024-08-26 10:19:00|356.97|354.97|357.11|355.11|357.15|355.15|356.97|354.97|8
1724667550000|2024-08-26 10:19:10|357.13|355.13|356.96|354.96|357.2|355.2|356.96|354.96|9
1724667560000|2024-08-26 10:19:20|356.91|354.91|356.92|354.92|356.92|354.92|356.91|354.91|2
1724667570000|2024-08-26 10:19:30|356.93|354.93|356.93|354.93|356.95|354.95|356.92|354.92|6
1724667580000|2024-08-26 10:19:40|356.92|354.92|357.03|355.03|357.09|355.09|356.92|354.92|8
1724667590000|2024-08-26 10:19:50|357.07|355.07|357.12|355.12|357.13|355.13|357.05|355.05|13
1724667600000|2024-08-26 10:20:00|357.1|355.1|357.1|355.1|357.13|355.13|357.1|355.1|4
1724667610000|2024-08-26 10:20:10|357.19|355.19|357.12|355.12|357.19|355.19|357.12|355.12|5
1724667620000|2024-08-26 10:20:20|357.13|355.13|357.19|355.19|357.23|355.23|357.12|355.12|13
1724667630000|2024-08-26 10:20:30|357.16|355.16|357.21|355.21|357.27|355.27|357.15|355.15|18
1724667640000|2024-08-26 10:20:40|357.16|355.16|357.13|355.13|357.16|355.16|357.07|355.07|12
1724667650000|2024-08-26 10:20:50|357.12|355.12|357.18|355.18|357.2|355.2|357.12|355.12|10
1724667660000|2024-08-26 10:21:00|357.19|355.19|357.08|355.08|357.19|355.19|357.06|355.06|15
1724667670000|2024-08-26 10:21:10|357.09|355.09|357.1|355.1|357.14|355.14|357.08|355.08|9
1724667680000|2024-08-26 10:21:20|357.09|355.09|357.09|355.09|357.12|355.12|357.09|355.09|14
1724667690000|2024-08-26 10:21:30|357.1|355.1|357.08|355.08|357.1|355.1|357.08|355.08|5
1724667700000|2024-08-26 10:21:40|357.12|355.12|357.12|355.12|357.12|355.12|357.12|355.12|1
1724667710000|2024-08-26 10:21:50|357.13|355.13|357.21|355.21|357.21|355.21|357.11|355.11|8
1724667760000|2024-08-26 10:22:40|357.19|355.19|357.21|355.21|357.21|355.21|357.19|355.19|3
1724667820000|2024-08-26 10:23:40|357.17|355.17|357.16|355.16|357.17|355.17|357.15|355.15|9
1724667830000|2024-08-26 10:23:50|357.15|355.15|357.2|355.2|357.2|355.2|357.15|355.15|7
1724667840000|2024-08-26 10:24:00|357.19|355.19|357.19|355.19|357.2|355.2|357.17|355.17|9
1724667850000|2024-08-26 10:24:10|357.18|355.18|357.2|355.2|357.2|355.2|357.09|355.09|19
1724667860000|2024-08-26 10:24:20|357.19|355.19|357.2|355.2|357.2|355.2|357.19|355.19|2
1724667870000|2024-08-26 10:24:30|357.19|355.19|357.2|355.2|357.2|355.2|357.19|355.19|2
1724667880000|2024-08-26 10:24:40|357.21|355.21|357.21|355.21|357.21|355.21|357.21|355.21|1
1724667890000|2024-08-26 10:24:50|357.2|355.2|357.2|355.2|357.21|355.21|357.2|355.2|3
1724667900000|2024-08-26 10:25:00|357.21|355.21|357.21|355.21|357.21|355.21|357.13|355.13|12
1724667930000|2024-08-26 10:25:30|357.25|355.25|357.31|355.31|357.43|355.43|357.25|355.25|10
1724667940000|2024-08-26 10:25:40|357.29|355.29|357.34|355.34|357.36|355.36|357.29|355.29|18
1724667950000|2024-08-26 10:25:50|357.33|355.33|357.32|355.32|357.38|355.38|357.32|355.32|15
1724667960000|2024-08-26 10:26:00|357.31|355.31|357.3|355.3|357.32|355.32|357.3|355.3|4
1724667970000|2024-08-26 10:26:10|357.25|355.25|357.2|355.2|357.25|355.25|357.2|355.2|15
1724667980000|2024-08-26 10:26:20|357.19|355.19|357.17|355.17|357.19|355.19|357.16|355.16|4
1724667990000|2024-08-26 10:26:30|357.16|355.16|357.16|355.16|357.17|355.17|357.16|355.16|3
1724668000000|2024-08-26 10:26:40|357.15|355.15|357.11|355.11|357.15|355.15|357.11|355.11|3
1724668010000|2024-08-26 10:26:50|357.12|355.12|357.11|355.11|357.12|355.12|357.11|355.11|4
1724668020000|2024-08-26 10:27:00|357.1|355.1|357.09|355.09|357.1|355.1|357.09|355.09|2
1724668030000|2024-08-26 10:27:10|357.08|355.08|357.1|355.1|357.1|355.1|357.08|355.08|3
1724668080000|2024-08-26 10:28:00|356.99|354.99|356.99|354.99|356.99|354.99|356.99|354.99|1
1724668100000|2024-08-26 10:28:20|356.95|354.95|357.17|355.17|357.17|355.17|356.95|354.95|5
1724668110000|2024-08-26 10:28:30|357.18|355.18|357.06|355.06|357.18|355.18|357.06|355.06|13
1724668120000|2024-08-26 10:28:40|357.07|355.07|357.06|355.06|357.07|355.07|357.06|355.06|6
1724668130000|2024-08-26 10:28:50|357.07|355.07|357.04|355.04|357.07|355.07|357.04|355.04|4
1724668140000|2024-08-26 10:29:00|357.05|355.05|356.96|354.96|357.05|355.05|356.96|354.96|4
1724668150000|2024-08-26 10:29:10|356.95|354.95|356.95|354.95|356.97|354.97|356.94|354.94|8
1724668160000|2024-08-26 10:29:20|356.96|354.96|356.94|354.94|356.96|354.96|356.94|354.94|15
1724668170000|2024-08-26 10:29:30|356.91|354.91|356.98|354.98|356.99|354.99|356.91|354.91|9
1724668180000|2024-08-26 10:29:40|356.99|354.99|356.85|354.85|356.99|354.99|356.85|354.85|8
1724668190000|2024-08-26 10:29:50|356.86|354.86|356.9|354.9|356.9|354.9|356.86|354.86|7
1724668200000|2024-08-26 10:30:00|356.89|354.89|356.96|354.96|356.98|354.98|356.89|354.89|9
1724668210000|2024-08-26 10:30:10|356.97|354.97|356.93|354.93|356.97|354.97|356.93|354.93|7
1724668220000|2024-08-26 10:30:20|356.94|354.94|356.97|354.97|357.02|355.02|356.94|354.94|8
1724668230000|2024-08-26 10:30:30|356.96|354.96|356.98|354.98|356.98|354.98|356.94|354.94|8
1724668240000|2024-08-26 10:30:40|356.97|354.97|356.96|354.96|356.98|354.98|356.96|354.96|4
1724668250000|2024-08-26 10:30:50|356.97|354.97|356.82|354.82|356.97|354.97|356.82|354.82|14
1724668260000|2024-08-26 10:31:00|356.81|354.81|356.71|354.71|356.81|354.81|356.67|354.67|18
1724668270000|2024-08-26 10:31:10|356.7|354.7|356.75|354.75|356.77|354.77|356.65|354.65|19
1724668280000|2024-08-26 10:31:20|356.76|354.76|356.8|354.8|356.8|354.8|356.76|354.76|10
1724668310000|2024-08-26 10:31:50|356.75|354.75|356.8|354.8|356.8|354.8|356.74|354.74|6
1724668340000|2024-08-26 10:32:20|356.98|354.98|356.98|354.98|357.02|355.02|356.97|354.97|5
1724668350000|2024-08-26 10:32:30|356.97|354.97|357.03|355.03|357.03|355.03|356.97|354.97|12
1724668360000|2024-08-26 10:32:40|357.04|355.04|357.04|355.04|357.04|355.04|357.04|355.04|1
1724668380000|2024-08-26 10:33:00|356.97|354.97|356.92|354.92|356.97|354.97|356.92|354.92|2
1724668390000|2024-08-26 10:33:10|356.95|354.95|357.02|355.02|357.02|355.02|356.95|354.95|17
1724668400000|2024-08-26 10:33:20|356.98|354.98|357.02|355.02|357.02|355.02|356.98|354.98|3
1724668430000|2024-08-26 10:33:50|356.96|354.96|356.89|354.89|356.96|354.96|356.89|354.89|3
1724668440000|2024-08-26 10:34:00|356.9|354.9|356.69|354.69|356.9|354.9|356.69|354.69|12
1724668450000|2024-08-26 10:34:10|356.7|354.7|356.69|354.69|356.73|354.73|356.69|354.69|14
1724668460000|2024-08-26 10:34:20|356.68|354.68|356.67|354.67|356.69|354.69|356.67|354.67|4
1724668470000|2024-08-26 10:34:30|356.61|354.61|356.59|354.59|356.64|354.64|356.59|354.59|5
1724668480000|2024-08-26 10:34:40|356.6|354.6|356.56|354.56|356.6|354.6|356.56|354.56|11
1724668490000|2024-08-26 10:34:50|356.57|354.57|356.49|354.49|356.57|354.57|356.49|354.49|7
1724668500000|2024-08-26 10:35:00|356.48|354.48|356.51|354.51|356.51|354.51|356.48|354.48|8
1724668510000|2024-08-26 10:35:10|356.54|354.54|356.56|354.56|356.56|354.56|356.54|354.54|3
1724668520000|2024-08-26 10:35:20|356.55|354.55|356.46|354.46|356.55|354.55|356.46|354.46|4
1724668530000|2024-08-26 10:35:30|356.44|354.44|356.53|354.53|356.53|354.53|356.41|354.41|7
1724668540000|2024-08-26 10:35:40|356.55|354.55|356.63|354.63|356.68|354.68|356.55|354.55|13
1724668550000|2024-08-26 10:35:50|356.64|354.64|356.63|354.63|356.64|354.64|356.61|354.61|7
1724668560000|2024-08-26 10:36:00|356.62|354.62|356.52|354.52|356.62|354.62|356.5|354.5|12
1724668570000|2024-08-26 10:36:10|356.53|354.53|356.51|354.51|356.53|354.53|356.51|354.51|11
1724668580000|2024-08-26 10:36:20|356.52|354.52|356.5|354.5|356.54|354.54|356.5|354.5|10
1724668590000|2024-08-26 10:36:30|356.48|354.48|356.49|354.49|356.51|354.51|356.47|354.47|7
1724668600000|2024-08-26 10:36:40|356.52|354.52|356.56|354.56|356.56|354.56|356.52|354.52|9
1724668610000|2024-08-26 10:36:50|356.55|354.55|356.54|354.54|356.56|354.56|356.54|354.54|8
1724668620000|2024-08-26 10:37:00|356.55|354.55|356.5|354.5|356.55|354.55|356.48|354.48|4
1724668630000|2024-08-26 10:37:10|356.46|354.46|356.5|354.5|356.51|354.51|356.42|354.42|9
1724668640000|2024-08-26 10:37:20|356.49|354.49|356.42|354.42|356.52|354.52|356.42|354.42|9
1724668650000|2024-08-26 10:37:30|356.37|354.37|356.32|354.32|356.38|354.38|356.3|354.3|13
1724668660000|2024-08-26 10:37:40|356.3|354.3|356.3|354.3|356.35|354.35|356.24|354.24|14
1724668670000|2024-08-26 10:37:50|356.31|354.31|356.22|354.22|356.31|354.31|356.22|354.22|12
1724668680000|2024-08-26 10:38:00|356.24|354.24|356.26|354.26|356.28|354.28|356.24|354.24|12
1724668690000|2024-08-26 10:38:10|356.24|354.24|356.1|354.1|356.25|354.25|356.1|354.1|14
1724668700000|2024-08-26 10:38:20|356.09|354.09|356.14|354.14|356.14|354.14|356.08|354.08|6
1724668710000|2024-08-26 10:38:30|356.17|354.17|356.36|354.36|356.36|354.36|356.17|354.17|5
1724668760000|2024-08-26 10:39:20|356.38|354.38|356.81|354.81|356.81|354.81|356.38|354.38|14
1724668770000|2024-08-26 10:39:30|356.82|354.82|356.81|354.81|356.82|354.82|356.78|354.78|4
1724668780000|2024-08-26 10:39:40|356.82|354.82|356.96|354.96|356.96|354.96|356.82|354.82|6
1724668790000|2024-08-26 10:39:50|356.95|354.95|356.9|354.9|356.95|354.95|356.87|354.87|16
1724668800000|2024-08-26 10:40:00|356.91|354.91|356.9|354.9|356.91|354.91|356.87|354.87|16
1724668810000|2024-08-26 10:40:10|356.91|354.91|356.99|354.99|357.09|355.09|356.9|354.9|17
1724668820000|2024-08-26 10:40:20|356.98|354.98|357.23|355.23|357.25|355.25|356.98|354.98|20
1724668830000|2024-08-26 10:40:30|357.25|355.25|357.23|355.23|357.34|355.34|357.2|355.2|18
1724668840000|2024-08-26 10:40:40|357.24|355.24|357.33|355.33|357.35|355.35|357.24|355.24|11
1724668850000|2024-08-26 10:40:50|357.31|355.31|357.24|355.24|357.33|355.33|357.24|355.24|16
1724668860000|2024-08-26 10:41:00|357.23|355.23|357.31|355.31|357.33|355.33|357.2|355.2|19
1724668870000|2024-08-26 10:41:10|357.32|355.32|357.41|355.41|357.41|355.41|357.3|355.3|8
1724668880000|2024-08-26 10:41:20|357.35|355.35|357.18|355.18|357.36|355.36|357.18|355.18|19
1724668890000|2024-08-26 10:41:30|357.19|355.19|357.17|355.17|357.19|355.19|357.12|355.12|20
1724668900000|2024-08-26 10:41:40|357.18|355.18|357.35|355.35|357.35|355.35|357.16|355.16|11
1724668910000|2024-08-26 10:41:50|357.38|355.38|357.35|355.35|357.38|355.38|357.3|355.3|15
1724668920000|2024-08-26 10:42:00|357.36|355.36|357.38|355.38|357.4|355.4|357.3|355.3|13
1724668930000|2024-08-26 10:42:10|357.42|355.42|357.19|355.19|357.42|355.42|357.19|355.19|12
1724668940000|2024-08-26 10:42:20|357.21|355.21|357.23|355.23|357.23|355.23|357.19|355.19|3
1724668950000|2024-08-26 10:42:30|357.2|355.2|356.95|354.95|357.23|355.23|356.95|354.95|15
1724668960000|2024-08-26 10:42:40|356.9|354.9|356.86|354.86|356.9|354.9|356.86|354.86|8
1724668970000|2024-08-26 10:42:50|356.88|354.88|356.9|354.9|356.9|354.9|356.86|354.86|13
1724668980000|2024-08-26 10:43:00|356.89|354.89|356.85|354.85|356.89|354.89|356.85|354.85|6
1724668990000|2024-08-26 10:43:10|356.86|354.86|356.81|354.81|356.87|354.87|356.81|354.81|13
1724669000000|2024-08-26 10:43:20|356.77|354.77|356.77|354.77|356.8|354.8|356.77|354.77|6
1724669010000|2024-08-26 10:43:30|356.79|354.79|356.8|354.8|356.8|354.8|356.75|354.75|14
1724669020000|2024-08-26 10:43:40|356.81|354.81|356.79|354.79|356.81|354.81|356.79|354.79|5
1724669030000|2024-08-26 10:43:50|356.81|354.81|356.87|354.87|356.9|354.9|356.81|354.81|15
1724669040000|2024-08-26 10:44:00|356.86|354.86|356.72|354.72|356.88|354.88|356.72|354.72|17
1724669050000|2024-08-26 10:44:10|356.74|354.74|356.73|354.73|356.75|354.75|356.72|354.72|13
1724669060000|2024-08-26 10:44:20|356.7|354.7|356.67|354.67|356.7|354.7|356.67|354.67|9
1724669070000|2024-08-26 10:44:30|356.68|354.68|356.67|354.67|356.71|354.71|356.67|354.67|9
1724669080000|2024-08-26 10:44:40|356.66|354.66|356.61|354.61|356.66|354.66|356.61|354.61|5
1724669090000|2024-08-26 10:44:50|356.6|354.6|356.6|354.6|356.6|354.6|356.6|354.6|1
1724669100000|2024-08-26 10:45:00|356.64|354.64|356.62|354.62|356.64|354.64|356.62|354.62|3
1724669110000|2024-08-26 10:45:10|356.6|354.6|356.61|354.61|356.61|354.61|356.59|354.59|6
1724669120000|2024-08-26 10:45:20|356.63|354.63|356.63|354.63|356.65|354.65|356.6|354.6|12
1724669130000|2024-08-26 10:45:30|356.65|354.65|356.63|354.63|356.65|354.65|356.63|354.63|2
1724669140000|2024-08-26 10:45:40|356.62|354.62|356.59|354.59|356.67|354.67|356.56|354.56|15
1724669150000|2024-08-26 10:45:50|356.58|354.58|356.64|354.64|356.64|354.64|356.55|354.55|14
1724669160000|2024-08-26 10:46:00|356.63|354.63|356.49|354.49|356.63|354.63|356.49|354.49|16
1724669170000|2024-08-26 10:46:10|356.48|354.48|356.48|354.48|356.48|354.48|356.48|354.48|1
1724669180000|2024-08-26 10:46:20|356.43|354.43|356.24|354.24|356.43|354.43|356.24|354.24|13
1724669190000|2024-08-26 10:46:30|356.25|354.25|356.3|354.3|356.3|354.3|356.25|354.25|9
1724669200000|2024-08-26 10:46:40|356.27|354.27|356.24|354.24|356.29|354.29|356.24|354.24|8
1724669210000|2024-08-26 10:46:50|356.22|354.22|356.21|354.21|356.26|354.26|356.19|354.19|13
1724669220000|2024-08-26 10:47:00|356.22|354.22|356.32|354.32|356.32|354.32|356.22|354.22|6
1724669230000|2024-08-26 10:47:10|356.33|354.33|356.23|354.23|356.33|354.33|356.22|354.22|10
1724669240000|2024-08-26 10:47:20|356.24|354.24|356.31|354.31|356.33|354.33|356.24|354.24|23
1724669250000|2024-08-26 10:47:30|356.35|354.35|356.48|354.48|356.5|354.5|356.35|354.35|14
1724669260000|2024-08-26 10:47:40|356.49|354.49|356.36|354.36|356.5|354.5|356.36|354.36|16
1724669270000|2024-08-26 10:47:50|356.27|354.27|356.28|354.28|356.31|354.31|356.24|354.24|14
1724669280000|2024-08-26 10:48:00|356.26|354.26|356.3|354.3|356.31|354.31|356.21|354.21|19
1724669290000|2024-08-26 10:48:10|356.29|354.29|356.32|354.32|356.38|354.38|356.29|354.29|16
1724669300000|2024-08-26 10:48:20|356.33|354.33|356.28|354.28|356.37|354.37|356.28|354.28|16
1724669310000|2024-08-26 10:48:30|356.27|354.27|356.26|354.26|356.29|354.29|356.26|354.26|4
1724669320000|2024-08-26 10:48:40|356.21|354.21|356.15|354.15|356.21|354.21|356.11|354.11|18
1724669330000|2024-08-26 10:48:50|356.21|354.21|356.27|354.27|356.27|354.27|356.21|354.21|10
1724669340000|2024-08-26 10:49:00|356.23|354.23|356.17|354.17|356.23|354.23|356.17|354.17|9
1724669350000|2024-08-26 10:49:10|356.12|354.12|356.1|354.1|356.12|354.12|356.07|354.07|13
1724669360000|2024-08-26 10:49:20|356.09|354.09|356.06|354.06|356.12|354.12|356.04|354.04|10
1724669370000|2024-08-26 10:49:30|356.05|354.05|356.01|354.01|356.07|354.07|355.96|353.96|11
1724669380000|2024-08-26 10:49:40|356|354|355.95|353.95|356.03|354.03|355.94|353.94|8
1724669390000|2024-08-26 10:49:50|356.02|354.02|355.97|353.97|356.04|354.04|355.97|353.97|6
1724669400000|2024-08-26 10:50:00|355.98|353.98|355.92|353.92|356.03|354.03|355.9|353.9|12
1724669410000|2024-08-26 10:50:10|355.93|353.93|355.96|353.96|356|354|355.93|353.93|5
1724669420000|2024-08-26 10:50:20|356|354|355.85|353.85|356|354|355.84|353.84|7
1724669430000|2024-08-26 10:50:30|355.84|353.84|355.84|353.84|355.88|353.88|355.84|353.84|7
1724669440000|2024-08-26 10:50:40|355.82|353.82|355.79|353.79|355.83|353.83|355.79|353.79|7
1724669450000|2024-08-26 10:50:50|355.8|353.8|355.79|353.79|355.82|353.82|355.79|353.79|4
1724669460000|2024-08-26 10:51:00|355.72|353.72|355.76|353.76|355.82|353.82|355.67|353.67|13
1724669470000|2024-08-26 10:51:10|355.77|353.77|355.76|353.76|355.8|353.8|355.76|353.76|8
1724669480000|2024-08-26 10:51:20|355.78|353.78|355.69|353.69|355.78|353.78|355.63|353.63|12
1724669490000|2024-08-26 10:51:30|355.66|353.66|355.59|353.59|355.67|353.67|355.59|353.59|15
1724669500000|2024-08-26 10:51:40|355.63|353.63|355.63|353.63|355.64|353.64|355.63|353.63|3
1724669510000|2024-08-26 10:51:50|355.64|353.64|355.59|353.59|355.64|353.64|355.59|353.59|9
1724669520000|2024-08-26 10:52:00|355.58|353.58|355.46|353.46|355.58|353.58|355.44|353.44|8
1724669530000|2024-08-26 10:52:10|355.48|353.48|355.57|353.57|355.57|353.57|355.48|353.48|20
1724669540000|2024-08-26 10:52:20|355.6|353.6|355.62|353.62|355.63|353.63|355.59|353.59|15
1724669550000|2024-08-26 10:52:30|355.61|353.61|355.62|353.62|355.63|353.63|355.58|353.58|15
1724669560000|2024-08-26 10:52:40|355.61|353.61|355.47|353.47|355.61|353.61|355.47|353.47|5
1724669570000|2024-08-26 10:52:50|355.54|353.54|355.52|353.52|355.54|353.54|355.49|353.49|7
1724669580000|2024-08-26 10:53:00|355.54|353.54|355.44|353.44|355.54|353.54|355.44|353.44|11
1724669590000|2024-08-26 10:53:10|355.43|353.43|355.39|353.39|355.46|353.46|355.39|353.39|16
1724669600000|2024-08-26 10:53:20|355.44|353.44|355.41|353.41|355.44|353.44|355.41|353.41|4
1724669610000|2024-08-26 10:53:30|355.45|353.45|355.41|353.41|355.47|353.47|355.41|353.41|10
1724669620000|2024-08-26 10:53:40|355.43|353.43|355.65|353.65|355.68|353.68|355.43|353.43|14
1724669630000|2024-08-26 10:53:50|355.64|353.64|355.63|353.63|355.64|353.64|355.63|353.63|6
1724669640000|2024-08-26 10:54:00|355.64|353.64|355.65|353.65|355.65|353.65|355.63|353.63|3
1724669660000|2024-08-26 10:54:20|355.64|353.64|355.65|353.65|355.65|353.65|355.64|353.64|2
1724669690000|2024-08-26 10:54:50|355.64|353.64|355.61|353.61|355.65|353.65|355.61|353.61|6
1724669710000|2024-08-26 10:55:10|355.59|353.59|355.59|353.59|355.59|353.59|355.59|353.59|1
1724669720000|2024-08-26 10:55:20|355.61|353.61|355.61|353.61|355.61|353.61|355.6|353.6|3
1724669740000|2024-08-26 10:55:40|355.6|353.6|355.58|353.58|355.61|353.61|355.58|353.58|5
1724669750000|2024-08-26 10:55:50|355.59|353.59|355.55|353.55|355.59|353.59|355.55|353.55|6
1724669760000|2024-08-26 10:56:00|355.44|353.44|355.38|353.38|355.44|353.44|355.34|353.34|14
1724669770000|2024-08-26 10:56:10|355.37|353.37|355.38|353.38|355.39|353.39|355.34|353.34|11
1724669780000|2024-08-26 10:56:20|355.39|353.39|355.37|353.37|355.39|353.39|355.35|353.35|10
1724669790000|2024-08-26 10:56:30|355.35|353.35|355.35|353.35|355.37|353.37|355.34|353.34|7
1724669800000|2024-08-26 10:56:40|355.37|353.37|355.41|353.41|355.41|353.41|355.36|353.36|6
1724669810000|2024-08-26 10:56:50|355.4|353.4|355.39|353.39|355.43|353.43|355.39|353.39|5
1724669820000|2024-08-26 10:57:00|355.43|353.43|355.42|353.42|355.43|353.43|355.39|353.39|9
1724669830000|2024-08-26 10:57:10|355.44|353.44|355.43|353.43|355.44|353.44|355.41|353.41|6
1724669840000|2024-08-26 10:57:20|355.42|353.42|355.48|353.48|355.48|353.48|355.36|353.36|10
1724669850000|2024-08-26 10:57:30|355.5|353.5|355.36|353.36|355.53|353.53|355.36|353.36|19
1724669860000|2024-08-26 10:57:40|355.38|353.38|355.41|353.41|355.42|353.42|355.36|353.36|8
1724669870000|2024-08-26 10:57:50|355.44|353.44|355.46|353.46|355.53|353.53|355.43|353.43|14
1724669880000|2024-08-26 10:58:00|355.44|353.44|355.41|353.41|355.48|353.48|355.41|353.41|6
1724669890000|2024-08-26 10:58:10|355.43|353.43|355.41|353.41|355.43|353.43|355.41|353.41|3
1724669900000|2024-08-26 10:58:20|355.47|353.47|355.56|353.56|355.56|353.56|355.46|353.46|7
1724669970000|2024-08-26 10:59:30|355.52|353.52|355.4|353.4|355.52|353.52|355.4|353.4|8
1724669980000|2024-08-26 10:59:40|355.43|353.43|355.4|353.4|355.43|353.43|355.4|353.4|4
1724669990000|2024-08-26 10:59:50|355.41|353.41|355.42|353.42|355.46|353.46|355.4|353.4|11
1724670000000|2024-08-26 11:00:00|355.43|353.43|355.36|353.36|355.43|353.43|355.36|353.36|6
1724670010000|2024-08-26 11:00:10|355.35|353.35|355.3|353.3|355.35|353.35|355.25|353.25|11
1724670020000|2024-08-26 11:00:20|355.29|353.29|355.36|353.36|355.37|353.37|355.27|353.27|9
1724670030000|2024-08-26 11:00:30|355.37|353.37|355.34|353.34|355.37|353.37|355.33|353.33|9
1724670040000|2024-08-26 11:00:40|355.35|353.35|355.28|353.28|355.35|353.35|355.28|353.28|6
1724670050000|2024-08-26 11:00:50|355.27|353.27|355.29|353.29|355.33|353.33|355.25|353.25|14
1724670060000|2024-08-26 11:01:00|355.28|353.28|355.36|353.36|355.39|353.39|355.28|353.28|17
1724670070000|2024-08-26 11:01:10|355.31|353.31|355.33|353.33|355.33|353.33|355.26|353.26|13
1724670080000|2024-08-26 11:01:20|355.34|353.34|355.29|353.29|355.34|353.34|355.29|353.29|12
1724670090000|2024-08-26 11:01:30|355.3|353.3|355.26|353.26|355.3|353.3|355.26|353.26|5
1724670100000|2024-08-26 11:01:40|355.25|353.25|355.26|353.26|355.26|353.26|355.25|353.25|2
1724670110000|2024-08-26 11:01:50|355.3|353.3|355.28|353.28|355.31|353.31|355.28|353.28|4
1724670120000|2024-08-26 11:02:00|355.3|353.3|355.42|353.42|355.45|353.45|355.28|353.28|17
1724670130000|2024-08-26 11:02:10|355.4|353.4|355.42|353.42|355.44|353.44|355.4|353.4|12
1724670140000|2024-08-26 11:02:20|355.43|353.43|355.28|353.28|355.43|353.43|355.28|353.28|13
1724670150000|2024-08-26 11:02:30|355.26|353.26|355.26|353.26|355.26|353.26|355.26|353.26|1
1724670160000|2024-08-26 11:02:40|355.27|353.27|355.28|353.28|355.3|353.3|355.26|353.26|10
1724670170000|2024-08-26 11:02:50|355.29|353.29|355.34|353.34|355.38|353.38|355.26|353.26|14
1724670180000|2024-08-26 11:03:00|355.32|353.32|355.19|353.19|355.32|353.32|355.19|353.19|7
1724670190000|2024-08-26 11:03:10|355.2|353.2|355.22|353.22|355.22|353.22|355.18|353.18|10
1724670200000|2024-08-26 11:03:20|355.34|353.34|355.52|353.52|355.52|353.52|355.34|353.34|14
1724670210000|2024-08-26 11:03:30|355.53|353.53|355.52|353.52|355.53|353.53|355.47|353.47|14
1724670220000|2024-08-26 11:03:40|355.53|353.53|355.56|353.56|355.56|353.56|355.53|353.53|2
1724670240000|2024-08-26 11:04:00|355.57|353.57|355.67|353.67|355.67|353.67|355.57|353.57|13
1724670250000|2024-08-26 11:04:10|355.7|353.7|355.71|353.71|355.74|353.74|355.7|353.7|6
1724670260000|2024-08-26 11:04:20|355.72|353.72|355.75|353.75|355.75|353.75|355.69|353.69|12
1724670270000|2024-08-26 11:04:30|355.79|353.79|356.01|354.01|356.01|354.01|355.79|353.79|13
1724670320000|2024-08-26 11:05:20|355.98|353.98|356|354|356|354|355.93|353.93|15
1724670330000|2024-08-26 11:05:30|356.01|354.01|355.97|353.97|356.01|354.01|355.97|353.97|3
1724670340000|2024-08-26 11:05:40|355.98|353.98|356.01|354.01|356.01|354.01|355.97|353.97|3
1724670350000|2024-08-26 11:05:50|355.97|353.97|355.93|353.93|355.97|353.97|355.92|353.92|3
1724670360000|2024-08-26 11:06:00|355.96|353.96|356.01|354.01|356.01|354.01|355.96|353.96|8
1724670380000|2024-08-26 11:06:20|356|354|356|354|356|354|356|354|1
1724670390000|2024-08-26 11:06:30|355.95|353.95|355.86|353.86|355.95|353.95|355.86|353.86|4
1724670400000|2024-08-26 11:06:40|355.88|353.88|355.94|353.94|355.94|353.94|355.88|353.88|5
1724670410000|2024-08-26 11:06:50|355.95|353.95|356.01|354.01|356.01|354.01|355.93|353.93|9
1724670420000|2024-08-26 11:07:00|356|354|355.91|353.91|356|354|355.91|353.91|12
1724670430000|2024-08-26 11:07:10|355.88|353.88|355.9|353.9|355.91|353.91|355.88|353.88|4
1724670440000|2024-08-26 11:07:20|355.91|353.91|356|354|356.01|354.01|355.88|353.88|14
1724670450000|2024-08-26 11:07:30|356.01|354.01|356.01|354.01|356.01|354.01|356.01|354.01|1
1724670520000|2024-08-26 11:08:40|355.97|353.97|355.88|353.88|355.97|353.97|355.88|353.88|5
1724670530000|2024-08-26 11:08:50|355.86|353.86|355.86|353.86|355.86|353.86|355.85|353.85|3
1724670540000|2024-08-26 11:09:00|355.93|353.93|355.93|353.93|355.93|353.93|355.93|353.93|1
1724670550000|2024-08-26 11:09:10|355.95|353.95|355.92|353.92|355.96|353.96|355.92|353.92|5
1724670560000|2024-08-26 11:09:20|355.93|353.93|355.92|353.92|355.93|353.93|355.92|353.92|2
1724670570000|2024-08-26 11:09:30|355.89|353.89|355.91|353.91|355.91|353.91|355.88|353.88|7
1724670580000|2024-08-26 11:09:40|355.89|353.89|355.91|353.91|355.91|353.91|355.89|353.89|6
1724670590000|2024-08-26 11:09:50|355.92|353.92|356|354|356|354|355.91|353.91|12
1724670600000|2024-08-26 11:10:00|355.98|353.98|356.03|354.03|356.04|354.04|355.98|353.98|10
1724670610000|2024-08-26 11:10:10|356.04|354.04|356.01|354.01|356.04|354.04|356.01|354.01|2
1724670620000|2024-08-26 11:10:20|356.02|354.02|356.02|354.02|356.03|354.03|356.02|354.02|3
1724670630000|2024-08-26 11:10:30|356.03|354.03|356.03|354.03|356.05|354.05|356.02|354.02|8
1724670640000|2024-08-26 11:10:40|356.02|354.02|356.02|354.02|356.02|354.02|356.02|354.02|1
1724670660000|2024-08-26 11:11:00|356.03|354.03|356.03|354.03|356.03|354.03|356.03|354.03|1
1724670680000|2024-08-26 11:11:20|356.01|354.01|356.01|354.01|356.01|354.01|356.01|354.01|1
1724670700000|2024-08-26 11:11:40|356.02|354.02|356.03|354.03|356.03|354.03|356.02|354.02|2
1724670710000|2024-08-26 11:11:50|356.07|354.07|356.29|354.29|356.29|354.29|356.07|354.07|3
1724670720000|2024-08-26 11:12:00|356.33|354.33|356.48|354.48|356.48|354.48|356.33|354.33|10
1724670730000|2024-08-26 11:12:10|356.52|354.52|356.52|354.52|356.52|354.52|356.52|354.52|1
1724670740000|2024-08-26 11:12:20|356.53|354.53|356.52|354.52|356.53|354.53|356.52|354.52|2
1724670750000|2024-08-26 11:12:30|356.54|354.54|356.52|354.52|356.55|354.55|356.52|354.52|6
1724670760000|2024-08-26 11:12:40|356.53|354.53|356.82|354.82|356.82|354.82|356.52|354.52|8
1724670770000|2024-08-26 11:12:50|356.83|354.83|356.69|354.69|356.83|354.83|356.64|354.64|10
1724670780000|2024-08-26 11:13:00|356.67|354.67|356.7|354.7|356.7|354.7|356.62|354.62|7
1724670790000|2024-08-26 11:13:10|356.62|354.62|356.55|354.55|356.62|354.62|356.52|354.52|6
1724670800000|2024-08-26 11:13:20|356.52|354.52|356.53|354.53|356.53|354.53|356.52|354.52|2
1724670810000|2024-08-26 11:13:30|356.51|354.51|356.5|354.5|356.52|354.52|356.49|354.49|5
1724670820000|2024-08-26 11:13:40|356.49|354.49|356.44|354.44|356.51|354.51|356.43|354.43|6
1724670830000|2024-08-26 11:13:50|356.45|354.45|356.5|354.5|356.5|354.5|356.43|354.43|3
1724670840000|2024-08-26 11:14:00|356.61|354.61|356.63|354.63|356.65|354.65|356.61|354.61|7
1724670850000|2024-08-26 11:14:10|356.7|354.7|356.83|354.83|356.83|354.83|356.7|354.7|8
1724670860000|2024-08-26 11:14:20|356.82|354.82|356.86|354.86|356.86|354.86|356.8|354.8|7
1724670870000|2024-08-26 11:14:30|356.85|354.85|356.94|354.94|356.98|354.98|356.85|354.85|23
1724670880000|2024-08-26 11:14:40|356.93|354.93|356.93|354.93|356.93|354.93|356.89|354.89|7
1724670900000|2024-08-26 11:15:00|356.9|354.9|356.98|354.98|356.98|354.98|356.88|354.88|13
1724670910000|2024-08-26 11:15:10|356.95|354.95|356.83|354.83|356.96|354.96|356.83|354.83|16
1724670920000|2024-08-26 11:15:20|356.81|354.81|356.76|354.76|356.81|354.81|356.76|354.76|6
1724670930000|2024-08-26 11:15:30|356.75|354.75|356.75|354.75|356.75|354.75|356.75|354.75|1
1724670950000|2024-08-26 11:15:50|356.79|354.79|356.83|354.83|356.84|354.84|356.78|354.78|18
1724670960000|2024-08-26 11:16:00|356.82|354.82|356.85|354.85|356.85|354.85|356.82|354.82|7
1724670970000|2024-08-26 11:16:10|356.84|354.84|356.93|354.93|356.95|354.95|356.84|354.84|16
1724670980000|2024-08-26 11:16:20|356.92|354.92|356.93|354.93|356.94|354.94|356.8|354.8|18
1724670990000|2024-08-26 11:16:30|357|355|357.03|355.03|357.07|355.07|356.99|354.99|18
1724671000000|2024-08-26 11:16:40|357.02|355.02|356.91|354.91|357.02|355.02|356.91|354.91|7
1724671010000|2024-08-26 11:16:50|356.87|354.87|356.86|354.86|356.91|354.91|356.86|354.86|11
1724671020000|2024-08-26 11:17:00|356.82|354.82|356.76|354.76|356.82|354.82|356.74|354.74|14
1724671030000|2024-08-26 11:17:10|356.79|354.79|356.7|354.7|356.8|354.8|356.7|354.7|16
1724671040000|2024-08-26 11:17:20|356.69|354.69|356.63|354.63|356.69|354.69|356.63|354.63|3
1724671050000|2024-08-26 11:17:30|356.61|354.61|356.58|354.58|356.63|354.63|356.57|354.57|19
1724671060000|2024-08-26 11:17:40|356.56|354.56|356.39|354.39|356.58|354.58|356.39|354.39|16
1724671070000|2024-08-26 11:17:50|356.43|354.43|356.39|354.39|356.43|354.43|356.39|354.39|6
1724671080000|2024-08-26 11:18:00|356.45|354.45|356.47|354.47|356.47|354.47|356.43|354.43|6
1724671090000|2024-08-26 11:18:10|356.46|354.46|356.63|354.63|356.66|354.66|356.44|354.44|16
1724671100000|2024-08-26 11:18:20|356.59|354.59|356.58|354.58|356.59|354.59|356.58|354.58|2
1724671110000|2024-08-26 11:18:30|356.56|354.56|356.53|354.53|356.56|354.56|356.53|354.53|3
1724671120000|2024-08-26 11:18:40|356.52|354.52|356.38|354.38|356.54|354.54|356.38|354.38|10
1724671130000|2024-08-26 11:18:50|356.42|354.42|356.39|354.39|356.42|354.42|356.39|354.39|2
1724671140000|2024-08-26 11:19:00|356.38|354.38|356.33|354.33|356.4|354.4|356.33|354.33|10
1724671150000|2024-08-26 11:19:10|356.36|354.36|356.37|354.37|356.38|354.38|356.33|354.33|14
1724671160000|2024-08-26 11:19:20|356.36|354.36|356.38|354.38|356.43|354.43|356.34|354.34|12
1724671170000|2024-08-26 11:19:30|356.37|354.37|356.46|354.46|356.46|354.46|356.36|354.36|9
1724671180000|2024-08-26 11:19:40|356.4|354.4|356.37|354.37|356.4|354.4|356.37|354.37|5
1724671190000|2024-08-26 11:19:50|356.35|354.35|356.32|354.32|356.35|354.35|356.31|354.31|3
1724671200000|2024-08-26 11:20:00|356.35|354.35|356.4|354.4|356.44|354.44|356.34|354.34|10
1724671210000|2024-08-26 11:20:10|356.41|354.41|356.35|354.35|356.41|354.41|356.35|354.35|3
1724671220000|2024-08-26 11:20:20|356.33|354.33|356.31|354.31|356.33|354.33|356.31|354.31|3
1724671240000|2024-08-26 11:20:40|356.32|354.32|356.35|354.35|356.35|354.35|356.32|354.32|2
1724671250000|2024-08-26 11:20:50|356.46|354.46|356.65|354.65|356.65|354.65|356.46|354.46|8
1724671260000|2024-08-26 11:21:00|356.64|354.64|356.76|354.76|356.76|354.76|356.64|354.64|14
1724671270000|2024-08-26 11:21:10|356.74|354.74|356.76|354.76|356.79|354.79|356.74|354.74|15
1724671280000|2024-08-26 11:21:20|356.77|354.77|356.8|354.8|356.83|354.83|356.77|354.77|12
1724671290000|2024-08-26 11:21:30|356.81|354.81|356.82|354.82|356.83|354.83|356.8|354.8|9
1724671300000|2024-08-26 11:21:40|356.85|354.85|356.85|354.85|356.85|354.85|356.85|354.85|1
1724671310000|2024-08-26 11:21:50|356.86|354.86|356.86|354.86|356.86|354.86|356.86|354.86|1
1724671320000|2024-08-26 11:22:00|356.94|354.94|356.92|354.92|357.05|355.05|356.92|354.92|14
1724671330000|2024-08-26 11:22:10|356.89|354.89|356.86|354.86|356.89|354.89|356.86|354.86|2
1724671340000|2024-08-26 11:22:20|356.85|354.85|356.84|354.84|356.86|354.86|356.82|354.82|9
1724671350000|2024-08-26 11:22:30|356.83|354.83|356.85|354.85|356.85|354.85|356.82|354.82|3
1724671360000|2024-08-26 11:22:40|356.84|354.84|356.86|354.86|356.86|354.86|356.84|354.84|2
1724671380000|2024-08-26 11:23:00|356.92|354.92|356.86|354.86|356.94|354.94|356.86|354.86|7
1724671410000|2024-08-26 11:23:30|356.85|354.85|356.86|354.86|356.86|354.86|356.85|354.85|2
1724671420000|2024-08-26 11:23:40|356.85|354.85|356.83|354.83|356.86|354.86|356.83|354.83|5
1724671430000|2024-08-26 11:23:50|356.82|354.82|356.86|354.86|356.86|354.86|356.81|354.81|6
1724671470000|2024-08-26 11:24:30|356.85|354.85|356.85|354.85|356.86|354.86|356.81|354.81|6
1724671480000|2024-08-26 11:24:40|356.84|354.84|356.85|354.85|356.86|354.86|356.82|354.82|8
1724671490000|2024-08-26 11:24:50|356.84|354.84|356.84|354.84|356.84|354.84|356.84|354.84|1
1724671500000|2024-08-26 11:25:00|356.83|354.83|356.82|354.82|356.83|354.83|356.82|354.82|2
1724671510000|2024-08-26 11:25:10|356.86|354.86|356.9|354.9|356.9|354.9|356.86|354.86|2
1724671520000|2024-08-26 11:25:20|356.86|354.86|357.09|355.09|357.1|355.1|356.86|354.86|17
1724671530000|2024-08-26 11:25:30|357.1|355.1|357.07|355.07|357.1|355.1|357.07|355.07|10
1724671540000|2024-08-26 11:25:40|357.01|355.01|357.07|355.07|357.09|355.09|356.98|354.98|15
1724671550000|2024-08-26 11:25:50|357.1|355.1|357.05|355.05|357.11|355.11|357.05|355.05|13
1724671560000|2024-08-26 11:26:00|357.12|355.12|357.12|355.12|357.12|355.12|357.12|355.12|1
1724671580000|2024-08-26 11:26:20|357.13|355.13|357.13|355.13|357.13|355.13|357.13|355.13|1
1724671590000|2024-08-26 11:26:30|357.14|355.14|357.33|355.33|357.35|355.35|357.14|355.14|17
1724671600000|2024-08-26 11:26:40|357.32|355.32|357.33|355.33|357.33|355.33|357.31|355.31|10
1724671610000|2024-08-26 11:26:50|357.34|355.34|357.37|355.37|357.38|355.38|357.33|355.33|9
1724671620000|2024-08-26 11:27:00|357.38|355.38|357.34|355.34|357.38|355.38|357.33|355.33|9
1724671630000|2024-08-26 11:27:10|357.35|355.35|357.51|355.51|357.51|355.51|357.35|355.35|10
1724671640000|2024-08-26 11:27:20|357.52|355.52|357.48|355.48|357.52|355.52|357.47|355.47|7
1724671650000|2024-08-26 11:27:30|357.5|355.5|357.5|355.5|357.5|355.5|357.48|355.48|6
1724671660000|2024-08-26 11:27:40|357.49|355.49|357.52|355.52|357.55|355.55|357.49|355.49|10
1724671670000|2024-08-26 11:27:50|357.51|355.51|357.48|355.48|357.52|355.52|357.45|355.45|13
1724671680000|2024-08-26 11:28:00|357.44|355.44|357.47|355.47|357.48|355.48|357.43|355.43|9
1724671690000|2024-08-26 11:28:10|357.46|355.46|357.46|355.46|357.46|355.46|357.44|355.44|6
1724671700000|2024-08-26 11:28:20|357.47|355.47|357.48|355.48|357.48|355.48|357.47|355.47|8
1724671710000|2024-08-26 11:28:30|357.49|355.49|357.61|355.61|357.61|355.61|357.49|355.49|10
1724671720000|2024-08-26 11:28:40|357.6|355.6|357.62|355.62|357.63|355.63|357.6|355.6|10
1724671730000|2024-08-26 11:28:50|357.63|355.63|357.6|355.6|357.63|355.63|357.58|355.58|8
1724671740000|2024-08-26 11:29:00|357.59|355.59|357.68|355.68|357.68|355.68|357.59|355.59|7
1724671750000|2024-08-26 11:29:10|357.69|355.69|357.64|355.64|357.71|355.71|357.64|355.64|6
1724671760000|2024-08-26 11:29:20|357.6|355.6|357.6|355.6|357.6|355.6|357.6|355.6|1
1724671770000|2024-08-26 11:29:30|357.61|355.61|357.6|355.6|357.61|355.61|357.6|355.6|2
1724671780000|2024-08-26 11:29:40|357.59|355.59|357.57|355.57|357.59|355.59|357.57|355.57|3
1724671790000|2024-08-26 11:29:50|357.53|355.53|357.48|355.48|357.55|355.55|357.47|355.47|13
1724671800000|2024-08-26 11:30:00|357.47|355.47|357.51|355.51|357.52|355.52|357.47|355.47|11
1724671810000|2024-08-26 11:30:10|357.49|355.49|357.57|355.57|357.57|355.57|357.48|355.48|7
1724671820000|2024-08-26 11:30:20|357.6|355.6|357.76|355.76|357.77|355.77|357.6|355.6|11
1724671830000|2024-08-26 11:30:30|357.75|355.75|357.77|355.77|357.77|355.77|357.75|355.75|3
1724671840000|2024-08-26 11:30:40|357.78|355.78|357.75|355.75|357.78|355.78|357.75|355.75|6
1724671850000|2024-08-26 11:30:50|357.74|355.74|357.65|355.65|357.74|355.74|357.65|355.65|7
1724671860000|2024-08-26 11:31:00|357.63|355.63|357.5|355.5|357.64|355.64|357.47|355.47|19
1724671870000|2024-08-26 11:31:10|357.49|355.49|357.5|355.5|357.53|355.53|357.49|355.49|10
1724671880000|2024-08-26 11:31:20|357.49|355.49|357.5|355.5|357.55|355.55|357.49|355.49|11
1724671890000|2024-08-26 11:31:30|357.51|355.51|357.49|355.49|357.51|355.51|357.48|355.48|4
1724671900000|2024-08-26 11:31:40|357.51|355.51|357.51|355.51|357.52|355.52|357.51|355.51|3
1724671910000|2024-08-26 11:31:50|357.47|355.47|357.4|355.4|357.47|355.47|357.4|355.4|8
1724671920000|2024-08-26 11:32:00|357.41|355.41|357.49|355.49|357.49|355.49|357.41|355.41|5
1724671930000|2024-08-26 11:32:10|357.52|355.52|357.52|355.52|357.53|355.53|357.5|355.5|5
1724671940000|2024-08-26 11:32:20|357.53|355.53|357.55|355.55|357.55|355.55|357.49|355.49|17
1724671950000|2024-08-26 11:32:30|357.59|355.59|357.7|355.7|357.71|355.71|357.59|355.59|19
1724671960000|2024-08-26 11:32:40|357.69|355.69|357.51|355.51|357.71|355.71|357.51|355.51|14
1724671970000|2024-08-26 11:32:50|357.52|355.52|357.51|355.51|357.52|355.52|357.51|355.51|2
1724671980000|2024-08-26 11:33:00|357.45|355.45|357.45|355.45|357.46|355.46|357.41|355.41|8
1724671990000|2024-08-26 11:33:10|357.42|355.42|357.4|355.4|357.42|355.42|357.4|355.4|3
1724672000000|2024-08-26 11:33:20|357.39|355.39|357.4|355.4|357.41|355.41|357.39|355.39|12
1724672010000|2024-08-26 11:33:30|357.38|355.38|357.47|355.47|357.47|355.47|357.35|355.35|10
1724672020000|2024-08-26 11:33:40|357.46|355.46|357.47|355.47|357.47|355.47|357.46|355.46|2
1724672030000|2024-08-26 11:33:50|357.46|355.46|357.33|355.33|357.46|355.46|357.33|355.33|11
1724672040000|2024-08-26 11:34:00|357.31|355.31|357.23|355.23|357.32|355.32|357.23|355.23|4
1724672050000|2024-08-26 11:34:10|357.19|355.19|357.26|355.26|357.29|355.29|357.19|355.19|9
1724672060000|2024-08-26 11:34:20|357.22|355.22|357.26|355.26|357.28|355.28|357.22|355.22|6
1724672070000|2024-08-26 11:34:30|357.28|355.28|357.28|355.28|357.29|355.29|357.28|355.28|3
1724672080000|2024-08-26 11:34:40|357.29|355.29|357.32|355.32|357.32|355.32|357.29|355.29|2
1724672090000|2024-08-26 11:34:50|357.34|355.34|357.45|355.45|357.48|355.48|357.34|355.34|8
1724672100000|2024-08-26 11:35:00|357.46|355.46|357.23|355.23|357.49|355.49|357.23|355.23|14
1724672110000|2024-08-26 11:35:10|357.24|355.24|357.26|355.26|357.26|355.26|357.24|355.24|3
1724672120000|2024-08-26 11:35:20|357.25|355.25|357.22|355.22|357.25|355.25|357.22|355.22|4
1724672130000|2024-08-26 11:35:30|357.16|355.16|357.14|355.14|357.16|355.16|357.13|355.13|6
1724672140000|2024-08-26 11:35:40|357.15|355.15|357.2|355.2|357.27|355.27|357.14|355.14|17
1724672150000|2024-08-26 11:35:50|357.18|355.18|357.15|355.15|357.19|355.19|357.14|355.14|13
1724672160000|2024-08-26 11:36:00|357.18|355.18|357.01|355.01|357.18|355.18|357.01|355.01|10
1724672170000|2024-08-26 11:36:10|357.02|355.02|357.1|355.1|357.11|355.11|357.02|355.02|14
1724672180000|2024-08-26 11:36:20|357.11|355.11|357.21|355.21|357.21|355.21|357.11|355.11|8
1724672190000|2024-08-26 11:36:30|357.24|355.24|357.21|355.21|357.29|355.29|357.21|355.21|6
1724672200000|2024-08-26 11:36:40|357.22|355.22|357.27|355.27|357.27|355.27|357.21|355.21|6
1724672210000|2024-08-26 11:36:50|357.28|355.28|357.33|355.33|357.35|355.35|357.27|355.27|10
1724672220000|2024-08-26 11:37:00|357.3|355.3|357.14|355.14|357.3|355.3|357.14|355.14|8
1724672230000|2024-08-26 11:37:10|357.09|355.09|357.24|355.24|357.24|355.24|357.09|355.09|8
1724672240000|2024-08-26 11:37:20|357.2|355.2|357.16|355.16|357.22|355.22|357.14|355.14|18
1724672250000|2024-08-26 11:37:30|357.15|355.15|357.09|355.09|357.15|355.15|357.09|355.09|5
1724672260000|2024-08-26 11:37:40|357.11|355.11|357.25|355.25|357.25|355.25|357.11|355.11|6
1724672270000|2024-08-26 11:37:50|357.24|355.24|357.15|355.15|357.24|355.24|357.14|355.14|9
1724672280000|2024-08-26 11:38:00|357.16|355.16|357.25|355.25|357.25|355.25|357.14|355.14|4
1724672290000|2024-08-26 11:38:10|357.32|355.32|357.34|355.34|357.34|355.34|357.32|355.32|2
1724672300000|2024-08-26 11:38:20|357.35|355.35|357.35|355.35|357.35|355.35|357.35|355.35|1
1724672310000|2024-08-26 11:38:30|357.32|355.32|357.17|355.17|357.32|355.32|357.17|355.17|7
1724672320000|2024-08-26 11:38:40|357.18|355.18|357.15|355.15|357.18|355.18|357.15|355.15|3
1724672330000|2024-08-26 11:38:50|357.13|355.13|357.12|355.12|357.14|355.14|357.11|355.11|7
1724672340000|2024-08-26 11:39:00|357.13|355.13|357.14|355.14|357.15|355.15|357.12|355.12|5
1724672350000|2024-08-26 11:39:10|357.18|355.18|357.19|355.19|357.2|355.2|357.15|355.15|6
1724672360000|2024-08-26 11:39:20|357.2|355.2|357.14|355.14|357.2|355.2|357.14|355.14|8
1724672370000|2024-08-26 11:39:30|357.11|355.11|357.09|355.09|357.11|355.11|357.09|355.09|2
1724672380000|2024-08-26 11:39:40|357.1|355.1|357.14|355.14|357.14|355.14|357.1|355.1|9
1724672390000|2024-08-26 11:39:50|357.15|355.15|357.14|355.14|357.16|355.16|357.13|355.13|7
1724672400000|2024-08-26 11:40:00|357.15|355.15|357.25|355.25|357.27|355.27|357.14|355.14|8
1724672410000|2024-08-26 11:40:10|357.24|355.24|357.21|355.21|357.24|355.24|357.21|355.21|4
1724672420000|2024-08-26 11:40:20|357.24|355.24|357.25|355.25|357.34|355.34|357.24|355.24|10
1724672430000|2024-08-26 11:40:30|357.23|355.23|357.15|355.15|357.23|355.23|357.14|355.14|8
1724672440000|2024-08-26 11:40:40|357.18|355.18|357.19|355.19|357.25|355.25|357.18|355.18|10
1724672450000|2024-08-26 11:40:50|357.14|355.14|357.09|355.09|357.15|355.15|357.09|355.09|6
1724672460000|2024-08-26 11:41:00|357.04|355.04|357.06|355.06|357.1|355.1|357.04|355.04|6
1724672470000|2024-08-26 11:41:10|357.03|355.03|357.05|355.05|357.09|355.09|356.97|354.97|13
1724672480000|2024-08-26 11:41:20|357.04|355.04|357.06|355.06|357.06|355.06|357|355|12
1724672490000|2024-08-26 11:41:30|357.08|355.08|357.03|355.03|357.08|355.08|356.97|354.97|14
1724672500000|2024-08-26 11:41:40|357.02|355.02|356.99|354.99|357.02|355.02|356.97|354.97|9
1724672510000|2024-08-26 11:41:50|356.97|354.97|357.17|355.17|357.17|355.17|356.97|354.97|10
1724672520000|2024-08-26 11:42:00|357.14|355.14|357.13|355.13|357.15|355.15|357.13|355.13|3
1724672530000|2024-08-26 11:42:10|357.15|355.15|357.03|355.03|357.15|355.15|357.02|355.02|19
1724672540000|2024-08-26 11:42:20|357.02|355.02|357.14|355.14|357.15|355.15|356.99|354.99|10
1724672550000|2024-08-26 11:42:30|357.15|355.15|357.07|355.07|357.15|355.15|357.07|355.07|8
1724672560000|2024-08-26 11:42:40|357.04|355.04|357|355|357.07|355.07|357|355|9
1724672570000|2024-08-26 11:42:50|356.98|354.98|356.97|354.97|356.98|354.98|356.95|354.95|3
1724672580000|2024-08-26 11:43:00|356.98|354.98|356.97|354.97|356.98|354.98|356.96|354.96|6
1724672590000|2024-08-26 11:43:10|356.99|354.99|357.01|355.01|357.07|355.07|356.99|354.99|13
1724672600000|2024-08-26 11:43:20|357.04|355.04|357|355|357.04|355.04|356.96|354.96|14
1724672610000|2024-08-26 11:43:30|356.98|354.98|357.11|355.11|357.11|355.11|356.98|354.98|9
1724672620000|2024-08-26 11:43:40|357.12|355.12|357.19|355.19|357.19|355.19|357.12|355.12|6
1724672630000|2024-08-26 11:43:50|357.18|355.18|357.2|355.2|357.2|355.2|357.18|355.18|5
1724672640000|2024-08-26 11:44:00|357.19|355.19|357.23|355.23|357.3|355.3|357.19|355.19|13
1724672650000|2024-08-26 11:44:10|357.21|355.21|357.16|355.16|357.21|355.21|357.16|355.16|4
1724672660000|2024-08-26 11:44:20|357.2|355.2|357.2|355.2|357.21|355.21|357.2|355.2|5
1724672670000|2024-08-26 11:44:30|357.21|355.21|357.16|355.16|357.22|355.22|357.16|355.16|7
1724672680000|2024-08-26 11:44:40|357.11|355.11|357.07|355.07|357.11|355.11|357.06|355.06|7
1724672690000|2024-08-26 11:44:50|357.09|355.09|357.06|355.06|357.1|355.1|357.06|355.06|11
1724672700000|2024-08-26 11:45:00|357.1|355.1|356.98|354.98|357.1|355.1|356.97|354.97|15
1724672710000|2024-08-26 11:45:10|356.96|354.96|356.99|354.99|357|355|356.88|354.88|8
1724672720000|2024-08-26 11:45:20|356.98|354.98|356.98|354.98|356.98|354.98|356.98|354.98|1
1724672730000|2024-08-26 11:45:30|356.95|354.95|356.99|354.99|356.99|354.99|356.91|354.91|8
1724672740000|2024-08-26 11:45:40|357|355|356.87|354.87|357|355|356.86|354.86|9
1724672750000|2024-08-26 11:45:50|356.86|354.86|356.83|354.83|356.86|354.86|356.83|354.83|4
1724672760000|2024-08-26 11:46:00|356.74|354.74|356.85|354.85|356.86|354.86|356.71|354.71|12
1724672770000|2024-08-26 11:46:10|356.83|354.83|356.76|354.76|356.86|354.86|356.76|354.76|8
1724672780000|2024-08-26 11:46:20|356.78|354.78|356.76|354.76|356.83|354.83|356.76|354.76|10
1724672790000|2024-08-26 11:46:30|356.72|354.72|356.68|354.68|356.72|354.72|356.66|354.66|14
1724672800000|2024-08-26 11:46:40|356.69|354.69|356.68|354.68|356.74|354.74|356.68|354.68|15
1724672810000|2024-08-26 11:46:50|356.71|354.71|356.81|354.81|356.81|354.81|356.71|354.71|8
1724672820000|2024-08-26 11:47:00|356.8|354.8|356.72|354.72|356.8|354.8|356.72|354.72|11
1724672830000|2024-08-26 11:47:10|356.66|354.66|356.64|354.64|356.67|354.67|356.64|354.64|9
1724672840000|2024-08-26 11:47:20|356.63|354.63|356.65|354.65|356.66|354.66|356.6|354.6|8
1724672850000|2024-08-26 11:47:30|356.67|354.67|356.81|354.81|356.81|354.81|356.66|354.66|13
1724672860000|2024-08-26 11:47:40|356.83|354.83|356.87|354.87|356.96|354.96|356.83|354.83|8
1724672870000|2024-08-26 11:47:50|356.88|354.88|356.99|354.99|356.99|354.99|356.88|354.88|17
1724672880000|2024-08-26 11:48:00|357|355|357.09|355.09|357.11|355.11|357|355|7
1724672890000|2024-08-26 11:48:10|357.05|355.05|356.97|354.97|357.05|355.05|356.97|354.97|8
1724672900000|2024-08-26 11:48:20|356.95|354.95|356.86|354.86|356.99|354.99|356.86|354.86|10
1724672910000|2024-08-26 11:48:30|356.85|354.85|356.86|354.86|356.87|354.87|356.85|354.85|10
1724672920000|2024-08-26 11:48:40|356.85|354.85|356.84|354.84|356.89|354.89|356.84|354.84|9
1724672930000|2024-08-26 11:48:50|356.85|354.85|356.87|354.87|356.88|354.88|356.83|354.83|7
1724672940000|2024-08-26 11:49:00|356.89|354.89|357.01|355.01|357.01|355.01|356.88|354.88|6
1724672950000|2024-08-26 11:49:10|357.02|355.02|357.07|355.07|357.08|355.08|357.01|355.01|7
1724672960000|2024-08-26 11:49:20|357.06|355.06|356.94|354.94|357.06|355.06|356.94|354.94|6
1724672970000|2024-08-26 11:49:30|356.92|354.92|356.92|354.92|356.93|354.93|356.89|354.89|6
1724672980000|2024-08-26 11:49:40|356.93|354.93|356.97|354.97|356.97|354.97|356.92|354.92|4
1724672990000|2024-08-26 11:49:50|356.98|354.98|356.95|354.95|356.99|354.99|356.95|354.95|6
1724673000000|2024-08-26 11:50:00|356.93|354.93|357.02|355.02|357.02|355.02|356.93|354.93|11
1724673010000|2024-08-26 11:50:10|357.01|355.01|357.02|355.02|357.02|355.02|357.01|355.01|2
1724673020000|2024-08-26 11:50:20|357.03|355.03|357.11|355.11|357.13|355.13|357.03|355.03|6
1724673030000|2024-08-26 11:50:30|357.13|355.13|357.17|355.17|357.18|355.18|357.13|355.13|16
1724673040000|2024-08-26 11:50:40|357.16|355.16|357.17|355.17|357.18|355.18|357.15|355.15|8
1724673050000|2024-08-26 11:50:50|357.15|355.15|357.09|355.09|357.16|355.16|357.09|355.09|10
1724673060000|2024-08-26 11:51:00|357.08|355.08|357.09|355.09|357.09|355.09|357.08|355.08|2
1724673070000|2024-08-26 11:51:10|357.11|355.11|357.17|355.17|357.22|355.22|357.11|355.11|13
1724673080000|2024-08-26 11:51:20|357.15|355.15|357.1|355.1|357.19|355.19|357.08|355.08|13
1724673090000|2024-08-26 11:51:30|357.11|355.11|357.11|355.11|357.11|355.11|357.1|355.1|7
1724673100000|2024-08-26 11:51:40|357.1|355.1|357.08|355.08|357.1|355.1|357.07|355.07|8
1724673110000|2024-08-26 11:51:50|357.07|355.07|357.11|355.11|357.11|355.11|357.07|355.07|4
1724673120000|2024-08-26 11:52:00|357.12|355.12|357.15|355.15|357.18|355.18|357.11|355.11|11
1724673130000|2024-08-26 11:52:10|357.14|355.14|357.25|355.25|357.25|355.25|357.14|355.14|7
1724673140000|2024-08-26 11:52:20|357.26|355.26|357.17|355.17|357.26|355.26|357.16|355.16|10
1724673150000|2024-08-26 11:52:30|357.1|355.1|357.15|355.15|357.18|355.18|357.1|355.1|8
1724673160000|2024-08-26 11:52:40|357.14|355.14|357.2|355.2|357.27|355.27|357.14|355.14|10
1724673170000|2024-08-26 11:52:50|357.21|355.21|357.21|355.21|357.21|355.21|357.19|355.19|9
1724673180000|2024-08-26 11:53:00|357.2|355.2|357.1|355.1|357.2|355.2|357.09|355.09|18
1724673190000|2024-08-26 11:53:10|357.11|355.11|356.98|354.98|357.11|355.11|356.97|354.97|13
1724673200000|2024-08-26 11:53:20|356.99|354.99|357.16|355.16|357.16|355.16|356.98|354.98|8
1724673210000|2024-08-26 11:53:30|357.15|355.15|357.15|355.15|357.16|355.16|357.14|355.14|11
1724673220000|2024-08-26 11:53:40|357.14|355.14|357.07|355.07|357.15|355.15|357.05|355.05|14
1724673230000|2024-08-26 11:53:50|357.06|355.06|357.13|355.13|357.14|355.14|357.06|355.06|6
1724673240000|2024-08-26 11:54:00|357.14|355.14|357.24|355.24|357.26|355.26|357.14|355.14|16
1724673250000|2024-08-26 11:54:10|357.23|355.23|357.16|355.16|357.23|355.23|357.14|355.14|18
1724673260000|2024-08-26 11:54:20|357.15|355.15|357.16|355.16|357.17|355.17|357.15|355.15|6
1724673270000|2024-08-26 11:54:30|357.2|355.2|357.18|355.18|357.21|355.21|357.18|355.18|4
1724673280000|2024-08-26 11:54:40|357.22|355.22|357.18|355.18|357.22|355.22|357.18|355.18|4
1724673310000|2024-08-26 11:55:10|357.16|355.16|357.15|355.15|357.18|355.18|357.14|355.14|10
1724673320000|2024-08-26 11:55:20|357.14|355.14|357.12|355.12|357.14|355.14|357.12|355.12|3
1724673330000|2024-08-26 11:55:30|357.17|355.17|357.13|355.13|357.18|355.18|357.13|355.13|7
1724673340000|2024-08-26 11:55:40|357.16|355.16|357.02|355.02|357.16|355.16|357|355|14
1724673360000|2024-08-26 11:56:00|357.04|355.04|356.86|354.86|357.1|355.1|356.86|354.86|14
1724673370000|2024-08-26 11:56:10|356.85|354.85|356.86|354.86|356.87|354.87|356.85|354.85|8
1724673380000|2024-08-26 11:56:20|356.85|354.85|356.75|354.75|356.85|354.85|356.73|354.73|14
1724673390000|2024-08-26 11:56:30|356.74|354.74|356.77|354.77|356.77|354.77|356.74|354.74|10
1724673400000|2024-08-26 11:56:40|356.76|354.76|356.85|354.85|356.85|354.85|356.76|354.76|9
1724673410000|2024-08-26 11:56:50|356.86|354.86|356.86|354.86|356.87|354.87|356.84|354.84|11
1724673420000|2024-08-26 11:57:00|356.84|354.84|356.67|354.67|356.86|354.86|356.67|354.67|13
1724673430000|2024-08-26 11:57:10|356.68|354.68|356.63|354.63|356.69|354.69|356.61|354.61|12
1724673440000|2024-08-26 11:57:20|356.51|354.51|356.56|354.56|356.56|354.56|356.51|354.51|3
1724673450000|2024-08-26 11:57:30|356.55|354.55|356.56|354.56|356.57|354.57|356.55|354.55|3
1724673460000|2024-08-26 11:57:40|356.57|354.57|356.61|354.61|356.61|354.61|356.56|354.56|13
1724673470000|2024-08-26 11:57:50|356.56|354.56|356.57|354.57|356.59|354.59|356.54|354.54|12
1724673480000|2024-08-26 11:58:00|356.56|354.56|356.59|354.59|356.59|354.59|356.56|354.56|7
1724673490000|2024-08-26 11:58:10|356.6|354.6|356.57|354.57|356.61|354.61|356.56|354.56|10
1724673500000|2024-08-26 11:58:20|356.58|354.58|356.58|354.58|356.59|354.59|356.54|354.54|12
1724673510000|2024-08-26 11:58:30|356.55|354.55|356.78|354.78|356.81|354.81|356.49|354.49|16
1724673520000|2024-08-26 11:58:40|356.75|354.75|356.75|354.75|356.77|354.77|356.73|354.73|10
1724673530000|2024-08-26 11:58:50|356.73|354.73|356.73|354.73|356.73|354.73|356.68|354.68|11
1724673540000|2024-08-26 11:59:00|356.76|354.76|356.74|354.74|356.76|354.76|356.72|354.72|12
1724673550000|2024-08-26 11:59:10|356.71|354.71|356.6|354.6|356.71|354.71|356.6|354.6|6
1724673560000|2024-08-26 11:59:20|356.59|354.59|356.59|354.59|356.59|354.59|356.59|354.59|1
1724673570000|2024-08-26 11:59:30|356.58|354.58|356.46|354.46|356.58|354.58|356.46|354.46|6
1724673580000|2024-08-26 11:59:40|356.47|354.47|356.47|354.47|356.47|354.47|356.45|354.45|10
1724673590000|2024-08-26 11:59:50|356.48|354.48|356.5|354.5|356.52|354.52|356.48|354.48|10
1724673600000|2024-08-26 12:00:00|356.48|354.48|356.52|354.52|356.52|354.52|356.48|354.48|5
1724673610000|2024-08-26 12:00:10|356.49|354.49|356.47|354.47|356.57|354.57|356.44|354.44|16
1724673620000|2024-08-26 12:00:20|356.46|354.46|356.55|354.55|356.57|354.57|356.45|354.45|7
1724673630000|2024-08-26 12:00:30|356.56|354.56|356.36|354.36|356.56|354.56|356.36|354.36|11
1724673640000|2024-08-26 12:00:40|356.39|354.39|356.36|354.36|356.39|354.39|356.36|354.36|3
1724673650000|2024-08-26 12:00:50|356.38|354.38|356.4|354.4|356.41|354.41|356.37|354.37|15
1724673660000|2024-08-26 12:01:00|356.44|354.44|356.59|354.59|356.59|354.59|356.42|354.42|16
1724673670000|2024-08-26 12:01:10|356.56|354.56|356.7|354.7|356.72|354.72|356.56|354.56|11
1724673680000|2024-08-26 12:01:20|356.72|354.72|356.75|354.75|356.77|354.77|356.72|354.72|4
1724673690000|2024-08-26 12:01:30|356.79|354.79|356.73|354.73|356.8|354.8|356.73|354.73|7
1724673700000|2024-08-26 12:01:40|356.65|354.65|356.58|354.58|356.65|354.65|356.58|354.58|3
1724673720000|2024-08-26 12:02:00|356.61|354.61|356.62|354.62|356.64|354.64|356.61|354.61|8
1724673730000|2024-08-26 12:02:10|356.61|354.61|356.64|354.64|356.65|354.65|356.58|354.58|10
1724673740000|2024-08-26 12:02:20|356.63|354.63|356.6|354.6|356.63|354.63|356.6|354.6|4
1724673750000|2024-08-26 12:02:30|356.57|354.57|356.66|354.66|356.66|354.66|356.56|354.56|9
1724673760000|2024-08-26 12:02:40|356.7|354.7|356.8|354.8|356.8|354.8|356.66|354.66|13
1724673770000|2024-08-26 12:02:50|356.78|354.78|356.8|354.8|356.8|354.8|356.74|354.74|11
1724673780000|2024-08-26 12:03:00|356.79|354.79|356.57|354.57|356.79|354.79|356.57|354.57|10
1724673790000|2024-08-26 12:03:10|356.47|354.47|356.37|354.37|356.47|354.47|356.37|354.37|5
1724673800000|2024-08-26 12:03:20|356.38|354.38|356.37|354.37|356.41|354.41|356.37|354.37|12
1724673810000|2024-08-26 12:03:30|356.4|354.4|356.41|354.41|356.41|354.41|356.36|354.36|5
1724673820000|2024-08-26 12:03:40|356.39|354.39|356.54|354.54|356.54|354.54|356.39|354.39|12
1724673830000|2024-08-26 12:03:50|356.51|354.51|356.43|354.43|356.52|354.52|356.43|354.43|14
1724673840000|2024-08-26 12:04:00|356.42|354.42|356.34|354.34|356.42|354.42|356.34|354.34|4
1724673850000|2024-08-26 12:04:10|356.33|354.33|356.32|354.32|356.34|354.34|356.3|354.3|5
1724673860000|2024-08-26 12:04:20|356.3|354.3|356.28|354.28|356.3|354.3|356.28|354.28|3
1724673870000|2024-08-26 12:04:30|356.31|354.31|356.38|354.38|356.39|354.39|356.28|354.28|16
1724673880000|2024-08-26 12:04:40|356.39|354.39|356.45|354.45|356.47|354.47|356.39|354.39|15
1724673890000|2024-08-26 12:04:50|356.46|354.46|356.46|354.46|356.47|354.47|356.43|354.43|7
1724673900000|2024-08-26 12:05:00|356.45|354.45|356.67|354.67|356.68|354.68|356.44|354.44|12
1724673910000|2024-08-26 12:05:10|356.68|354.68|356.76|354.76|356.76|354.76|356.68|354.68|16
1724673920000|2024-08-26 12:05:20|356.78|354.78|356.8|354.8|356.82|354.82|356.75|354.75|7
1724673930000|2024-08-26 12:05:30|356.81|354.81|356.94|354.94|356.94|354.94|356.81|354.81|8
1724673940000|2024-08-26 12:05:40|356.97|354.97|356.92|354.92|356.97|354.97|356.92|354.92|2
1724673950000|2024-08-26 12:05:50|356.87|354.87|357.04|355.04|357.04|355.04|356.87|354.87|6
1724673960000|2024-08-26 12:06:00|357.06|355.06|356.85|354.85|357.07|355.07|356.85|354.85|5
1724673970000|2024-08-26 12:06:10|356.84|354.84|356.84|354.84|356.88|354.88|356.84|354.84|5
1724673980000|2024-08-26 12:06:20|356.83|354.83|356.79|354.79|356.83|354.83|356.79|354.79|2
1724673990000|2024-08-26 12:06:30|356.83|354.83|356.83|354.83|356.87|354.87|356.76|354.76|15
1724674000000|2024-08-26 12:06:40|356.85|354.85|356.74|354.74|356.86|354.86|356.74|354.74|14
1724674010000|2024-08-26 12:06:50|356.77|354.77|356.98|354.98|356.98|354.98|356.74|354.74|15
1724674020000|2024-08-26 12:07:00|356.95|354.95|356.96|354.96|356.96|354.96|356.87|354.87|9
1724674030000|2024-08-26 12:07:10|356.95|354.95|356.87|354.87|356.96|354.96|356.87|354.87|9
1724674040000|2024-08-26 12:07:20|356.95|354.95|356.78|354.78|356.97|354.97|356.78|354.78|14
1724674050000|2024-08-26 12:07:30|356.76|354.76|356.71|354.71|356.76|354.76|356.71|354.71|5
1724674060000|2024-08-26 12:07:40|356.76|354.76|356.73|354.73|356.77|354.77|356.73|354.73|7
1724674070000|2024-08-26 12:07:50|356.71|354.71|356.74|354.74|356.76|354.76|356.69|354.69|8
1724674080000|2024-08-26 12:08:00|356.87|354.87|356.84|354.84|356.95|354.95|356.84|354.84|13
1724674090000|2024-08-26 12:08:10|356.86|354.86|356.81|354.81|356.86|354.86|356.81|354.81|3
1724674100000|2024-08-26 12:08:20|356.79|354.79|356.76|354.76|356.79|354.79|356.76|354.76|11
1724674110000|2024-08-26 12:08:30|356.74|354.74|356.76|354.76|356.78|354.78|356.69|354.69|7
1724674120000|2024-08-26 12:08:40|356.8|354.8|356.77|354.77|356.8|354.8|356.77|354.77|2
1724674130000|2024-08-26 12:08:50|356.78|354.78|356.8|354.8|356.8|354.8|356.78|354.78|4
1724674140000|2024-08-26 12:09:00|356.78|354.78|356.76|354.76|356.78|354.78|356.76|354.76|4
1724674150000|2024-08-26 12:09:10|356.83|354.83|356.85|354.85|356.86|354.86|356.83|354.83|10
1724674160000|2024-08-26 12:09:20|356.84|354.84|356.83|354.83|356.85|354.85|356.83|354.83|4
1724674170000|2024-08-26 12:09:30|356.87|354.87|356.83|354.83|356.87|354.87|356.83|354.83|5
1724674180000|2024-08-26 12:09:40|356.84|354.84|356.84|354.84|356.86|354.86|356.84|354.84|6
1724674190000|2024-08-26 12:09:50|356.82|354.82|356.84|354.84|356.85|354.85|356.82|354.82|4
1724674200000|2024-08-26 12:10:00|356.83|354.83|356.77|354.77|356.83|354.83|356.69|354.69|6
1724674210000|2024-08-26 12:10:10|356.78|354.78|356.76|354.76|356.78|354.78|356.75|354.75|6
1724674220000|2024-08-26 12:10:20|356.7|354.7|356.65|354.65|356.7|354.7|356.64|354.64|4
1724674230000|2024-08-26 12:10:30|356.67|354.67|356.72|354.72|356.72|354.72|356.64|354.64|7
1724674240000|2024-08-26 12:10:40|356.71|354.71|356.65|354.65|356.71|354.71|356.64|354.64|9
1724674250000|2024-08-26 12:10:50|356.64|354.64|356.67|354.67|356.67|354.67|356.64|354.64|3
1724674260000|2024-08-26 12:11:00|356.66|354.66|356.64|354.64|356.67|354.67|356.64|354.64|11
1724674270000|2024-08-26 12:11:10|356.67|354.67|356.64|354.64|356.67|354.67|356.64|354.64|5
1724674280000|2024-08-26 12:11:20|356.67|354.67|356.77|354.77|356.78|354.78|356.64|354.64|13
1724674290000|2024-08-26 12:11:30|356.76|354.76|356.75|354.75|356.77|354.77|356.72|354.72|6
1724674300000|2024-08-26 12:11:40|356.78|354.78|356.84|354.84|356.84|354.84|356.78|354.78|11
1724674310000|2024-08-26 12:11:50|356.83|354.83|356.79|354.79|356.83|354.83|356.79|354.79|4
1724674320000|2024-08-26 12:12:00|356.83|354.83|356.72|354.72|356.83|354.83|356.72|354.72|6
1724674330000|2024-08-26 12:12:10|356.76|354.76|356.83|354.83|356.83|354.83|356.76|354.76|4
1724674340000|2024-08-26 12:12:20|356.86|354.86|356.93|354.93|356.93|354.93|356.86|354.86|4
1724674350000|2024-08-26 12:12:30|356.95|354.95|357|355|357|355|356.95|354.95|9
1724674360000|2024-08-26 12:12:40|356.98|354.98|356.98|354.98|356.98|354.98|356.98|354.98|1
1724674370000|2024-08-26 12:12:50|356.93|354.93|356.86|354.86|356.93|354.93|356.86|354.86|4
1724674390000|2024-08-26 12:13:10|356.85|354.85|356.86|354.86|356.86|354.86|356.82|354.82|5
1724674500000|2024-08-26 12:15:00|356.85|354.85|356.81|354.81|356.86|354.86|356.81|354.81|9
1724674510000|2024-08-26 12:15:10|356.8|354.8|356.82|354.82|356.86|354.86|356.8|354.8|4
1724674520000|2024-08-26 12:15:20|356.83|354.83|356.84|354.84|356.86|354.86|356.83|354.83|4
1724674530000|2024-08-26 12:15:30|356.83|354.83|356.72|354.72|356.83|354.83|356.72|354.72|8
1724674540000|2024-08-26 12:15:40|356.73|354.73|356.79|354.79|356.79|354.79|356.73|354.73|2
1724674550000|2024-08-26 12:15:50|356.77|354.77|356.76|354.76|356.8|354.8|356.76|354.76|6
1724674560000|2024-08-26 12:16:00|356.74|354.74|356.8|354.8|356.8|354.8|356.72|354.72|5
1724674570000|2024-08-26 12:16:10|356.82|354.82|356.82|354.82|356.82|354.82|356.82|354.82|1
1724674580000|2024-08-26 12:16:20|356.78|354.78|356.72|354.72|356.8|354.8|356.72|354.72|7
1724674590000|2024-08-26 12:16:30|356.73|354.73|356.68|354.68|356.74|354.74|356.68|354.68|9
1724674600000|2024-08-26 12:16:40|356.67|354.67|356.62|354.62|356.67|354.67|356.62|354.62|5
1724674610000|2024-08-26 12:16:50|356.63|354.63|356.64|354.64|356.64|354.64|356.63|354.63|4
1724674620000|2024-08-26 12:17:00|356.65|354.65|356.57|354.57|356.65|354.65|356.57|354.57|10
1724674630000|2024-08-26 12:17:10|356.56|354.56|356.07|354.07|356.56|354.56|356.07|354.07|6
1724674640000|2024-08-26 12:17:20|356.05|354.05|356.05|354.05|356.05|354.05|356.05|354.05|1
1724674650000|2024-08-26 12:17:30|356.07|354.07|356.02|354.02|356.07|354.07|356.02|354.02|6
1724674660000|2024-08-26 12:17:40|356.04|354.04|355.84|353.84|356.04|354.04|355.84|353.84|13
1724674670000|2024-08-26 12:17:50|355.82|353.82|355.85|353.85|355.87|353.87|355.82|353.82|11
1724674680000|2024-08-26 12:18:00|355.86|353.86|355.9|353.9|355.92|353.92|355.85|353.85|15
1724674690000|2024-08-26 12:18:10|355.89|353.89|356.06|354.06|356.06|354.06|355.88|353.88|12
1724674700000|2024-08-26 12:18:20|356.09|354.09|356.02|354.02|356.09|354.09|356.02|354.02|11
1724674710000|2024-08-26 12:18:30|356|354|355.93|353.93|356|354|355.9|353.9|18
1724674720000|2024-08-26 12:18:40|355.94|353.94|355.82|353.82|355.96|353.96|355.82|353.82|14
1724674730000|2024-08-26 12:18:50|355.79|353.79|355.78|353.78|355.79|353.79|355.78|353.78|2
1724674740000|2024-08-26 12:19:00|355.79|353.79|355.68|353.68|355.79|353.79|355.63|353.63|10
1724674750000|2024-08-26 12:19:10|355.69|353.69|355.79|353.79|355.83|353.83|355.69|353.69|12
1724674760000|2024-08-26 12:19:20|355.76|353.76|355.89|353.89|355.92|353.92|355.76|353.76|11
1724674770000|2024-08-26 12:19:30|355.9|353.9|355.91|353.91|355.91|353.91|355.87|353.87|15
1724674780000|2024-08-26 12:19:40|355.9|353.9|355.76|353.76|355.91|353.91|355.76|353.76|11
1724674790000|2024-08-26 12:19:50|355.74|353.74|355.7|353.7|355.74|353.74|355.69|353.69|5
1724674800000|2024-08-26 12:20:00|355.69|353.69|355.64|353.64|355.7|353.7|355.64|353.64|7
1724674810000|2024-08-26 12:20:10|355.68|353.68|355.75|353.75|355.77|353.77|355.67|353.67|8
1724674820000|2024-08-26 12:20:20|355.77|353.77|355.8|353.8|355.8|353.8|355.75|353.75|9
1724674830000|2024-08-26 12:20:30|355.89|353.89|355.95|353.95|355.95|353.95|355.88|353.88|10
1724674840000|2024-08-26 12:20:40|355.93|353.93|355.76|353.76|355.93|353.93|355.76|353.76|5
1724674850000|2024-08-26 12:20:50|355.75|353.75|355.8|353.8|355.83|353.83|355.73|353.73|15
1724674860000|2024-08-26 12:21:00|355.79|353.79|355.84|353.84|355.84|353.84|355.75|353.75|12
1724674870000|2024-08-26 12:21:10|355.83|353.83|355.86|353.86|355.86|353.86|355.81|353.81|9
1724674880000|2024-08-26 12:21:20|355.87|353.87|355.97|353.97|355.97|353.97|355.86|353.86|9
1724674890000|2024-08-26 12:21:30|355.98|353.98|355.96|353.96|356.03|354.03|355.96|353.96|7
1724674900000|2024-08-26 12:21:40|355.91|353.91|355.81|353.81|355.91|353.91|355.81|353.81|12
1724674910000|2024-08-26 12:21:50|355.8|353.8|355.76|353.76|355.8|353.8|355.76|353.76|7
1724674920000|2024-08-26 12:22:00|355.79|353.79|355.73|353.73|355.79|353.79|355.73|353.73|5
1724674930000|2024-08-26 12:22:10|355.72|353.72|355.79|353.79|355.79|353.79|355.71|353.71|8
1724674940000|2024-08-26 12:22:20|355.78|353.78|355.78|353.78|355.79|353.79|355.75|353.75|8
1724674950000|2024-08-26 12:22:30|355.73|353.73|355.7|353.7|355.73|353.73|355.7|353.7|2
1724674960000|2024-08-26 12:22:40|355.73|353.73|355.66|353.66|355.73|353.73|355.65|353.65|9
1724674970000|2024-08-26 12:22:50|355.65|353.65|355.63|353.63|355.66|353.66|355.61|353.61|11
1724674980000|2024-08-26 12:23:00|355.62|353.62|355.54|353.54|355.62|353.62|355.54|353.54|13
1724674990000|2024-08-26 12:23:10|355.53|353.53|355.49|353.49|355.53|353.53|355.49|353.49|8
1724675000000|2024-08-26 12:23:20|355.52|353.52|355.46|353.46|355.52|353.52|355.46|353.46|8
1724675010000|2024-08-26 12:23:30|355.47|353.47|355.53|353.53|355.56|353.56|355.46|353.46|6
1724675020000|2024-08-26 12:23:40|355.56|353.56|355.5|353.5|355.58|353.58|355.5|353.5|11
1724675030000|2024-08-26 12:23:50|355.57|353.57|355.54|353.54|355.58|353.58|355.51|353.51|16
1724675040000|2024-08-26 12:24:00|355.5|353.5|354.89|352.89|355.53|353.53|354.89|352.89|16
1724675050000|2024-08-26 12:24:10|354.88|352.88|354.92|352.92|354.92|352.92|354.86|352.86|4
1724675060000|2024-08-26 12:24:20|354.97|352.97|354.91|352.91|354.97|352.97|354.91|352.91|6
1724675070000|2024-08-26 12:24:30|354.93|352.93|354.83|352.83|354.95|352.95|354.83|352.83|7
1724675080000|2024-08-26 12:24:40|354.84|352.84|354.86|352.86|354.88|352.88|354.83|352.83|5
1724675090000|2024-08-26 12:24:50|354.85|352.85|355.11|353.11|355.11|353.11|354.85|352.85|11
1724675100000|2024-08-26 12:25:00|355.1|353.1|355.06|353.06|355.15|353.15|355.04|353.04|9
1724675110000|2024-08-26 12:25:10|355.07|353.07|355.08|353.08|355.14|353.14|355.01|353.01|20
1724675120000|2024-08-26 12:25:20|355.05|353.05|355.01|353.01|355.05|353.05|355|353|20
1724675130000|2024-08-26 12:25:30|355|353|354.9|352.9|355.03|353.03|354.9|352.9|12
1724675140000|2024-08-26 12:25:40|354.87|352.87|354.94|352.94|354.94|352.94|354.87|352.87|12
1724675150000|2024-08-26 12:25:50|354.91|352.91|354.94|352.94|354.97|352.97|354.91|352.91|9
1724675160000|2024-08-26 12:26:00|354.96|352.96|354.76|352.76|354.96|352.96|354.73|352.73|15
1724675170000|2024-08-26 12:26:10|354.77|352.77|354.9|352.9|354.92|352.92|354.77|352.77|19
1724675180000|2024-08-26 12:26:20|354.88|352.88|354.85|352.85|354.91|352.91|354.85|352.85|17
1724675190000|2024-08-26 12:26:30|354.84|352.84|354.88|352.88|354.88|352.88|354.84|352.84|7
1724675200000|2024-08-26 12:26:40|354.87|352.87|354.89|352.89|354.89|352.89|354.85|352.85|12
1724675210000|2024-08-26 12:26:50|354.88|352.88|354.79|352.79|354.91|352.91|354.79|352.79|13
1724675220000|2024-08-26 12:27:00|354.8|352.8|354.8|352.8|354.8|352.8|354.78|352.78|3
1724675230000|2024-08-26 12:27:10|354.81|352.81|354.74|352.74|354.81|352.81|354.72|352.72|14
1724675240000|2024-08-26 12:27:20|354.75|352.75|354.61|352.61|354.75|352.75|354.61|352.61|11
1724675250000|2024-08-26 12:27:30|354.62|352.62|354.66|352.66|354.66|352.66|354.6|352.6|14
1724675260000|2024-08-26 12:27:40|354.68|352.68|354.82|352.82|354.82|352.82|354.68|352.68|8
1724675270000|2024-08-26 12:27:50|354.83|352.83|354.79|352.79|354.83|352.83|354.79|352.79|6
1724675280000|2024-08-26 12:28:00|354.78|352.78|354.77|352.77|354.8|352.8|354.76|352.76|16
1724675290000|2024-08-26 12:28:10|354.78|352.78|354.92|352.92|354.92|352.92|354.78|352.78|11
1724675300000|2024-08-26 12:28:20|354.91|352.91|354.87|352.87|354.94|352.94|354.84|352.84|15
1724675310000|2024-08-26 12:28:30|354.88|352.88|354.89|352.89|354.9|352.9|354.88|352.88|3
1724675320000|2024-08-26 12:28:40|354.9|352.9|354.98|352.98|354.99|352.99|354.9|352.9|15
1724675330000|2024-08-26 12:28:50|354.97|352.97|354.94|352.94|355.02|353.02|354.93|352.93|17
1724675340000|2024-08-26 12:29:00|354.95|352.95|354.92|352.92|354.95|352.95|354.89|352.89|11
1724675350000|2024-08-26 12:29:10|354.93|352.93|354.99|352.99|355.06|353.06|354.93|352.93|8
1724675360000|2024-08-26 12:29:20|354.98|352.98|354.94|352.94|354.99|352.99|354.94|352.94|14
1724675370000|2024-08-26 12:29:30|354.95|352.95|354.98|352.98|354.98|352.98|354.93|352.93|9
1724675380000|2024-08-26 12:29:40|354.99|352.99|355.02|353.02|355.02|353.02|354.94|352.94|14
1724675390000|2024-08-26 12:29:50|355|353|354.98|352.98|355.01|353.01|354.98|352.98|9
1724675400000|2024-08-26 12:30:00|354.99|352.99|355|353|355.01|353.01|354.96|352.96|12
1724675410000|2024-08-26 12:30:10|354.99|352.99|354.82|352.82|354.99|352.99|354.82|352.82|10
1724675420000|2024-08-26 12:30:20|354.83|352.83|354.96|352.96|354.96|352.96|354.83|352.83|9
1724675430000|2024-08-26 12:30:30|354.97|352.97|355.14|353.14|355.16|353.16|354.96|352.96|11
1724675440000|2024-08-26 12:30:40|355.08|353.08|354.9|352.9|355.08|353.08|354.86|352.86|10
1724675450000|2024-08-26 12:30:50|354.91|352.91|355.09|353.09|355.16|353.16|354.91|352.91|17
1724675460000|2024-08-26 12:31:00|355.08|353.08|355.08|353.08|355.09|353.09|355.06|353.06|9
1724675470000|2024-08-26 12:31:10|355.07|353.07|355.12|353.12|355.12|353.12|355.07|353.07|9
1724675480000|2024-08-26 12:31:20|355.14|353.14|355.33|353.33|355.33|353.33|355.09|353.09|20
1724675490000|2024-08-26 12:31:30|355.43|353.43|355.31|353.31|355.43|353.43|355.31|353.31|6
1724675500000|2024-08-26 12:31:40|355.24|353.24|355.14|353.14|355.24|353.24|355.13|353.13|7
1724675510000|2024-08-26 12:31:50|355.13|353.13|355.08|353.08|355.13|353.13|355.05|353.05|8
1724675520000|2024-08-26 12:32:00|355.07|353.07|355.04|353.04|355.07|353.07|355.04|353.04|10
1724675530000|2024-08-26 12:32:10|355.01|353.01|355.01|353.01|355.03|353.03|354.99|352.99|5
1724675540000|2024-08-26 12:32:20|355|353|355.06|353.06|355.06|353.06|354.96|352.96|8
1724675550000|2024-08-26 12:32:30|355.04|353.04|354.74|352.74|355.06|353.06|354.72|352.72|12
1724675560000|2024-08-26 12:32:40|354.72|352.72|354.71|352.71|354.74|352.74|354.54|352.54|18
1724675570000|2024-08-26 12:32:50|354.7|352.7|354.71|352.71|354.71|352.71|354.66|352.66|9
1724675580000|2024-08-26 12:33:00|354.7|352.7|354.65|352.65|354.71|352.71|354.64|352.64|17
1724675590000|2024-08-26 12:33:10|354.66|352.66|354.65|352.65|354.68|352.68|354.65|352.65|16
1724675600000|2024-08-26 12:33:20|354.66|352.66|354.69|352.69|354.69|352.69|354.63|352.63|9
1724675610000|2024-08-26 12:33:30|354.7|352.7|354.71|352.71|354.71|352.71|354.67|352.67|6
1724675620000|2024-08-26 12:33:40|354.69|352.69|354.65|352.65|354.69|352.69|354.65|352.65|9
1724675630000|2024-08-26 12:33:50|354.63|352.63|354.49|352.49|354.63|352.63|354.49|352.49|9
1724675640000|2024-08-26 12:34:00|354.48|352.48|354.2|352.2|354.48|352.48|354.14|352.14|20
1724675650000|2024-08-26 12:34:10|354.21|352.21|354.29|352.29|354.3|352.3|354.21|352.21|8
1724675660000|2024-08-26 12:34:20|354.28|352.28|354.27|352.27|354.28|352.28|354.27|352.27|2
1724675670000|2024-08-26 12:34:30|354.24|352.24|354.24|352.24|354.25|352.25|354.23|352.23|7
1724675680000|2024-08-26 12:34:40|354.25|352.25|354.25|352.25|354.27|352.27|354.24|352.24|12
1724675690000|2024-08-26 12:34:50|354.24|352.24|354.05|352.05|354.25|352.25|354.02|352.02|22
1724675700000|2024-08-26 12:35:00|354.03|352.03|353.99|351.99|354.03|352.03|353.97|351.97|20
1724675710000|2024-08-26 12:35:10|354.02|352.02|354.04|352.04|354.05|352.05|353.99|351.99|17
1724675720000|2024-08-26 12:35:20|354.03|352.03|353.99|351.99|354.03|352.03|353.96|351.96|12
1724675730000|2024-08-26 12:35:30|354.01|352.01|353.98|351.98|354.02|352.02|353.97|351.97|10
1724675740000|2024-08-26 12:35:40|354|352|353.81|351.81|354|352|353.8|351.8|24
1724675750000|2024-08-26 12:35:50|353.8|351.8|353.81|351.81|353.81|351.81|353.76|351.76|8
1724675760000|2024-08-26 12:36:00|353.79|351.79|354.05|352.05|354.05|352.05|353.77|351.77|16
1724675770000|2024-08-26 12:36:10|354.03|352.03|353.97|351.97|354.03|352.03|353.96|351.96|15
1724675780000|2024-08-26 12:36:20|353.96|351.96|353.81|351.81|353.96|351.96|353.81|351.81|21
1724675790000|2024-08-26 12:36:30|353.82|351.82|353.65|351.65|353.82|351.82|353.65|351.65|18
1724675800000|2024-08-26 12:36:40|353.62|351.62|353.52|351.52|353.62|351.62|353.52|351.52|14
1724675810000|2024-08-26 12:36:50|353.54|351.54|353.35|351.35|353.54|351.54|353.35|351.35|19
1724675820000|2024-08-26 12:37:00|353.4|351.4|353.22|351.22|353.4|351.4|353.17|351.17|13
1724675830000|2024-08-26 12:37:10|353.2|351.2|353.04|351.04|353.24|351.24|353.04|351.04|24
1724675840000|2024-08-26 12:37:20|353.01|351.01|353.02|351.02|353.08|351.08|352.89|350.89|22
1724675850000|2024-08-26 12:37:30|353.06|351.06|352.93|350.93|353.06|351.06|352.89|350.89|19
1724675860000|2024-08-26 12:37:40|352.95|350.95|353.07|351.07|353.08|351.08|352.91|350.91|19
1724675870000|2024-08-26 12:37:50|353.08|351.08|353.3|351.3|353.32|351.32|353.08|351.08|21
1724675880000|2024-08-26 12:38:00|353.29|351.29|353.18|351.18|353.32|351.32|353.18|351.18|15
1724675890000|2024-08-26 12:38:10|353.19|351.19|353.45|351.45|353.45|351.45|353.19|351.19|16
1724675900000|2024-08-26 12:38:20|353.44|351.44|353.35|351.35|353.46|351.46|353.3|351.3|9
1724675910000|2024-08-26 12:38:30|353.34|351.34|353.34|351.34|353.37|351.37|353.33|351.33|12
1724675920000|2024-08-26 12:38:40|353.33|351.33|353.21|351.21|353.36|351.36|353.17|351.17|13
1724675930000|2024-08-26 12:38:50|353.2|351.2|353.09|351.09|353.2|351.2|353.09|351.09|6
1724675940000|2024-08-26 12:39:00|353.1|351.1|353.29|351.29|353.29|351.29|353.1|351.1|19
1724675950000|2024-08-26 12:39:10|353.27|351.27|353.48|351.48|353.49|351.49|353.19|351.19|21
1724675960000|2024-08-26 12:39:20|353.47|351.47|353.51|351.51|353.53|351.53|353.44|351.44|17
1724675970000|2024-08-26 12:39:30|353.53|351.53|353.48|351.48|353.59|351.59|353.41|351.41|18
1724675980000|2024-08-26 12:39:40|353.49|351.49|353.44|351.44|353.54|351.54|353.44|351.44|14
1724675990000|2024-08-26 12:39:50|353.49|351.49|353.42|351.42|353.5|351.5|353.42|351.42|12
1724676000000|2024-08-26 12:40:00|353.37|351.37|353.52|351.52|353.52|351.52|353.37|351.37|14
1724676010000|2024-08-26 12:40:10|353.53|351.53|353.71|351.71|353.75|351.75|353.49|351.49|24
1724676020000|2024-08-26 12:40:20|353.7|351.7|353.66|351.66|353.72|351.72|353.55|351.55|15
1724676030000|2024-08-26 12:40:30|353.7|351.7|353.75|351.75|353.88|351.88|353.7|351.7|8
1724676040000|2024-08-26 12:40:40|353.74|351.74|353.56|351.56|353.74|351.74|353.56|351.56|14
1724676050000|2024-08-26 12:40:50|353.54|351.54|353.42|351.42|353.54|351.54|353.34|351.34|12
1724676060000|2024-08-26 12:41:00|353.41|351.41|353.29|351.29|353.41|351.41|353.27|351.27|13
1724676070000|2024-08-26 12:41:10|353.3|351.3|353.43|351.43|353.45|351.45|353.3|351.3|18
1724676080000|2024-08-26 12:41:20|353.42|351.42|353.4|351.4|353.46|351.46|353.34|351.34|16
1724676090000|2024-08-26 12:41:30|353.43|351.43|353.34|351.34|353.45|351.45|353.34|351.34|15
1724676100000|2024-08-26 12:41:40|353.35|351.35|353.25|351.25|353.35|351.35|353.24|351.24|8
1724676110000|2024-08-26 12:41:50|353.24|351.24|353.24|351.24|353.26|351.26|353.24|351.24|5
1724676120000|2024-08-26 12:42:00|353.25|351.25|353.23|351.23|353.25|351.25|353.23|351.23|3
1724676130000|2024-08-26 12:42:10|353.22|351.22|353.07|351.07|353.22|351.22|353.06|351.06|12
1724676140000|2024-08-26 12:42:20|353.09|351.09|352.54|350.54|353.09|351.09|352.54|350.54|21
1724676150000|2024-08-26 12:42:30|352.55|350.55|352.37|350.37|352.56|350.56|352.37|350.37|17
1724676160000|2024-08-26 12:42:40|352.47|350.47|352.42|350.42|352.49|350.49|352.37|350.37|15
1724676170000|2024-08-26 12:42:50|352.43|350.43|352.14|350.14|352.6|350.6|352.14|350.14|8
1724676180000|2024-08-26 12:43:00|352.08|350.08|352.54|350.54|352.54|350.54|352.08|350.08|28
1724676190000|2024-08-26 12:43:10|352.56|350.56|352.77|350.77|352.8|350.8|352.56|350.56|26
1724676200000|2024-08-26 12:43:20|352.76|350.76|352.85|350.85|352.85|350.85|352.76|350.76|11
1724676210000|2024-08-26 12:43:30|352.9|350.9|352.89|350.89|352.9|350.9|352.87|350.87|3
1724676220000|2024-08-26 12:43:40|352.91|350.91|352.96|350.96|352.96|350.96|352.91|350.91|5
1724676230000|2024-08-26 12:43:50|352.94|350.94|352.91|350.91|352.96|350.96|352.91|350.91|6
1724676240000|2024-08-26 12:44:00|352.96|350.96|352.7|350.7|352.96|350.96|352.67|350.67|14
1724676250000|2024-08-26 12:44:10|352.72|350.72|352.66|350.66|352.74|350.74|352.63|350.63|19
1724676260000|2024-08-26 12:44:20|352.65|350.65|352.68|350.68|352.71|350.71|352.65|350.65|13
1724676270000|2024-08-26 12:44:30|352.67|350.67|352.41|350.41|352.68|350.68|352.41|350.41|19
1724676280000|2024-08-26 12:44:40|352.43|350.43|352.4|350.4|352.46|350.46|352.4|350.4|4
1724676290000|2024-08-26 12:44:50|352.39|350.39|352.5|350.5|352.5|350.5|352.38|350.38|5
1724676300000|2024-08-26 12:45:00|352.62|350.62|352.63|350.63|352.68|350.68|352.46|350.46|20
1724676310000|2024-08-26 12:45:10|352.61|350.61|352.63|350.63|352.63|350.63|352.59|350.59|10
1724676320000|2024-08-26 12:45:20|352.67|350.67|352.63|350.63|352.76|350.76|352.63|350.63|7
1724676330000|2024-08-26 12:45:30|352.69|350.69|353.01|351.01|353.01|351.01|352.68|350.68|20
1724676340000|2024-08-26 12:45:40|353.04|351.04|353.07|351.07|353.09|351.09|353.01|351.01|16
1724676350000|2024-08-26 12:45:50|353|351|352.96|350.96|353|351|352.94|350.94|17
1724676360000|2024-08-26 12:46:00|352.95|350.95|353.02|351.02|353.1|351.1|352.95|350.95|16
1724676370000|2024-08-26 12:46:10|353.03|351.03|353.19|351.19|353.19|351.19|352.96|350.96|16
1724676380000|2024-08-26 12:46:20|353.2|351.2|353.39|351.39|353.41|351.41|353.16|351.16|24
1724676390000|2024-08-26 12:46:30|353.36|351.36|353.42|351.42|353.42|351.42|353.32|351.32|21
1724676400000|2024-08-26 12:46:40|353.43|351.43|353.37|351.37|353.43|351.43|353.37|351.37|14
1724676410000|2024-08-26 12:46:50|353.42|351.42|353.5|351.5|353.5|351.5|353.37|351.37|16
1724676420000|2024-08-26 12:47:00|353.49|351.49|353.54|351.54|353.54|351.54|353.47|351.47|19
1724676430000|2024-08-26 12:47:10|353.56|351.56|353.58|351.58|353.59|351.59|353.55|351.55|12
1724676440000|2024-08-26 12:47:20|353.59|351.59|353.69|351.69|353.7|351.7|353.58|351.58|23
1724676450000|2024-08-26 12:47:30|353.68|351.68|353.5|351.5|353.72|351.72|353.5|351.5|15
1724676460000|2024-08-26 12:47:40|353.49|351.49|353.41|351.41|353.54|351.54|353.33|351.33|16
1724676470000|2024-08-26 12:47:50|353.42|351.42|353.45|351.45|353.47|351.47|353.39|351.39|14
1724676480000|2024-08-26 12:48:00|353.46|351.46|353.44|351.44|353.48|351.48|353.37|351.37|13
1724676490000|2024-08-26 12:48:10|353.47|351.47|353.61|351.61|353.81|351.81|353.47|351.47|12
1724676500000|2024-08-26 12:48:20|353.6|351.6|353.54|351.54|353.6|351.6|353.53|351.53|10
1724676510000|2024-08-26 12:48:30|353.57|351.57|353.57|351.57|353.57|351.57|353.56|351.56|3
1724676520000|2024-08-26 12:48:40|353.54|351.54|353.57|351.57|353.57|351.57|353.52|351.52|6
1724676530000|2024-08-26 12:48:50|353.56|351.56|353.53|351.53|353.56|351.56|353.53|351.53|4
1724676540000|2024-08-26 12:49:00|353.54|351.54|353.57|351.57|353.57|351.57|353.54|351.54|2
1724676550000|2024-08-26 12:49:10|353.58|351.58|353.57|351.57|353.58|351.58|353.57|351.57|6
1724676560000|2024-08-26 12:49:20|353.56|351.56|353.54|351.54|353.56|351.56|353.51|351.51|10
1724676570000|2024-08-26 12:49:30|353.51|351.51|353.29|351.29|353.51|351.51|353.29|351.29|5
1724676580000|2024-08-26 12:49:40|353.28|351.28|353.26|351.26|353.28|351.28|353.26|351.26|5
1724676590000|2024-08-26 12:49:50|353.24|351.24|353.26|351.26|353.27|351.27|353.22|351.22|7
1724676600000|2024-08-26 12:50:00|353.24|351.24|353.05|351.05|353.26|351.26|353.05|351.05|9
1724676610000|2024-08-26 12:50:10|353.03|351.03|352.96|350.96|353.07|351.07|352.95|350.95|19
1724676620000|2024-08-26 12:50:20|352.95|350.95|352.98|350.98|352.98|350.98|352.87|350.87|16
1724676630000|2024-08-26 12:50:30|352.99|350.99|352.86|350.86|352.99|350.99|352.86|350.86|13
1724676640000|2024-08-26 12:50:40|352.9|350.9|352.79|350.79|352.9|350.9|352.79|350.79|9
1724676650000|2024-08-26 12:50:50|352.75|350.75|352.74|350.74|352.75|350.75|352.7|350.7|10
1724676660000|2024-08-26 12:51:00|352.76|350.76|352.54|350.54|352.84|350.84|352.52|350.52|15
1724676670000|2024-08-26 12:51:10|352.53|350.53|352.42|350.42|352.53|350.53|352.42|350.42|12
1724676680000|2024-08-26 12:51:20|352.47|350.47|352.39|350.39|352.53|350.53|352.39|350.39|13
1724676690000|2024-08-26 12:51:30|352.35|350.35|352.19|350.19|352.35|350.35|352.11|350.11|22
1724676700000|2024-08-26 12:51:40|352.18|350.18|352.19|350.19|352.2|350.2|352|350|18
1724676710000|2024-08-26 12:51:50|352.18|350.18|352.15|350.15|352.2|350.2|352.09|350.09|18
1724676720000|2024-08-26 12:52:00|352.17|350.17|352.01|350.01|352.17|350.17|351.98|349.98|19
1724676730000|2024-08-26 12:52:10|352|350|351.8|349.8|352|350|351.8|349.8|20
1724676740000|2024-08-26 12:52:20|351.78|349.78|352.05|350.05|352.1|350.1|351.77|349.77|23
1724676750000|2024-08-26 12:52:30|352.07|350.07|352.02|350.02|352.08|350.08|351.99|349.99|15
1724676760000|2024-08-26 12:52:40|352.06|350.06|352.11|350.11|352.17|350.17|352.04|350.04|20
1724676770000|2024-08-26 12:52:50|352.12|350.12|352.21|350.21|352.21|350.21|352.11|350.11|6
1724676780000|2024-08-26 12:53:00|352.2|350.2|351.99|349.99|352.2|350.2|351.99|349.99|20
1724676790000|2024-08-26 12:53:10|352.03|350.03|351.99|349.99|352.03|350.03|351.98|349.98|5
1724676800000|2024-08-26 12:53:20|352.07|350.07|352.19|350.19|352.2|350.2|352.07|350.07|16
1724676810000|2024-08-26 12:53:30|352.17|350.17|352.19|350.19|352.19|350.19|352.17|350.17|2
1724676820000|2024-08-26 12:53:40|352.18|350.18|352.1|350.1|352.19|350.19|352.1|350.1|5
1724676830000|2024-08-26 12:53:50|352.11|350.11|351.87|349.87|352.11|350.11|351.84|349.84|19
1724676840000|2024-08-26 12:54:00|351.86|349.86|351.73|349.73|351.86|349.86|351.64|349.64|31
1724676850000|2024-08-26 12:54:10|351.72|349.72|351.82|349.82|351.82|349.82|351.7|349.7|10
1724676860000|2024-08-26 12:54:20|351.87|349.87|352.23|350.23|352.23|350.23|351.84|349.84|18
1724676870000|2024-08-26 12:54:30|352.26|350.26|352.31|350.31|352.31|350.31|352.26|350.26|4
1724676880000|2024-08-26 12:54:40|352.36|350.36|352.29|350.29|352.41|350.41|352.28|350.28|22
1724676890000|2024-08-26 12:54:50|352.31|350.31|352.38|350.38|352.41|350.41|352.29|350.29|15
1724676900000|2024-08-26 12:55:00|352.39|350.39|352.71|350.71|352.71|350.71|352.36|350.36|20
1724676910000|2024-08-26 12:55:10|352.63|350.63|352.75|350.75|352.75|350.75|352.57|350.57|16
1724676920000|2024-08-26 12:55:20|352.76|350.76|352.71|350.71|352.89|350.89|352.71|350.71|17
1724676930000|2024-08-26 12:55:30|352.75|350.75|352.76|350.76|352.88|350.88|352.71|350.71|17
1724676940000|2024-08-26 12:55:40|352.78|350.78|352.84|350.84|352.9|350.9|352.78|350.78|18
1724676950000|2024-08-26 12:55:50|352.82|350.82|353|351|353.01|351.01|352.8|350.8|26
1724676960000|2024-08-26 12:56:00|353.01|351.01|353.06|351.06|353.06|351.06|352.96|350.96|20
1724676970000|2024-08-26 12:56:10|353.02|351.02|352.83|350.83|353.02|351.02|352.81|350.81|20
1724676980000|2024-08-26 12:56:20|352.87|350.87|352.95|350.95|352.95|350.95|352.8|350.8|21
1724676990000|2024-08-26 12:56:30|352.94|350.94|353|351|353.11|351.11|352.94|350.94|18
1724677000000|2024-08-26 12:56:40|352.99|350.99|352.97|350.97|353.04|351.04|352.97|350.97|9
1724677010000|2024-08-26 12:56:50|353|351|353.04|351.04|353.05|351.05|353|351|13
1724677020000|2024-08-26 12:57:00|353.08|351.08|353.2|351.2|353.2|351.2|353.08|351.08|17
1724677030000|2024-08-26 12:57:10|353.21|351.21|353.21|351.21|353.22|351.22|353.16|351.16|16
1724677040000|2024-08-26 12:57:20|353.19|351.19|353.08|351.08|353.19|351.19|353.07|351.07|8
1724677050000|2024-08-26 12:57:30|353.07|351.07|352.99|350.99|353.07|351.07|352.95|350.95|22
1724677060000|2024-08-26 12:57:40|353|351|352.96|350.96|353|351|352.94|350.94|13
1724677070000|2024-08-26 12:57:50|353.02|351.02|352.96|350.96|353.04|351.04|352.96|350.96|18
1724677080000|2024-08-26 12:58:00|352.94|350.94|352.81|350.81|352.94|350.94|352.81|350.81|11
1724677090000|2024-08-26 12:58:10|352.87|350.87|352.91|350.91|352.92|350.92|352.87|350.87|5
1724677100000|2024-08-26 12:58:20|352.86|350.86|352.87|350.87|352.93|350.93|352.83|350.83|13
1724677110000|2024-08-26 12:58:30|352.9|350.9|353|351|353.04|351.04|352.9|350.9|13
1724677120000|2024-08-26 12:58:40|353.01|351.01|353.01|351.01|353.03|351.03|353|351|8
1724677130000|2024-08-26 12:58:50|353.04|351.04|353.07|351.07|353.08|351.08|353.02|351.02|19
1724677140000|2024-08-26 12:59:00|353.06|351.06|353.03|351.03|353.06|351.06|353|351|14
1724677150000|2024-08-26 12:59:10|353.01|351.01|352.95|350.95|353.02|351.02|352.92|350.92|9
1724677160000|2024-08-26 12:59:20|352.94|350.94|352.94|350.94|352.96|350.96|352.92|350.92|10
1724677170000|2024-08-26 12:59:30|352.93|350.93|352.99|350.99|352.99|350.99|352.9|350.9|20
1724677180000|2024-08-26 12:59:40|352.98|350.98|352.99|350.99|352.99|350.99|352.96|350.96|9
1724677190000|2024-08-26 12:59:50|352.98|350.98|352.95|350.95|352.99|350.99|352.95|350.95|9
1724677200000|2024-08-26 13:00:00|352.97|350.97|352.64|350.64|352.97|350.97|352.64|350.64|14
1724677210000|2024-08-26 13:00:10|352.63|350.63|352.8|350.8|352.85|350.85|352.63|350.63|18
1724677220000|2024-08-26 13:00:20|352.81|350.81|352.61|350.61|352.81|350.81|352.61|350.61|21
1724677230000|2024-08-26 13:00:30|352.56|350.56|352.55|350.55|352.58|350.58|352.49|350.49|17
1724677240000|2024-08-26 13:00:40|352.56|350.56|352.61|350.61|352.61|350.61|352.56|350.56|7
1724677250000|2024-08-26 13:00:50|352.6|350.6|352.63|350.63|352.63|350.63|352.56|350.56|13
1724677260000|2024-08-26 13:01:00|352.6|350.6|352.55|350.55|352.6|350.6|352.55|350.55|16
1724677270000|2024-08-26 13:01:10|352.49|350.49|352.31|350.31|352.49|350.49|352.07|350.07|22
1724677280000|2024-08-26 13:01:20|352.28|350.28|352.18|350.18|352.4|350.4|352.18|350.18|20
1724677290000|2024-08-26 13:01:30|352.17|350.17|351.96|349.96|352.17|350.17|351.94|349.94|15
1724677300000|2024-08-26 13:01:40|352.08|350.08|352.26|350.26|352.29|350.29|352.08|350.08|15
1724677310000|2024-08-26 13:01:50|352.25|350.25|352.08|350.08|352.26|350.26|352.03|350.03|27
1724677320000|2024-08-26 13:02:00|352.11|350.11|351.97|349.97|352.12|350.12|351.91|349.91|16
1724677330000|2024-08-26 13:02:10|351.98|349.98|352.22|350.22|352.23|350.23|351.97|349.97|14
1724677340000|2024-08-26 13:02:20|352.21|350.21|352.21|350.21|352.23|350.23|352.19|350.19|17
1724677350000|2024-08-26 13:02:30|352.25|350.25|352.36|350.36|352.36|350.36|352.24|350.24|19
1724677360000|2024-08-26 13:02:40|352.37|350.37|352.41|350.41|352.43|350.43|352.33|350.33|13
1724677370000|2024-08-26 13:02:50|352.42|350.42|352.45|350.45|352.45|350.45|352.38|350.38|11
1724677380000|2024-08-26 13:03:00|352.48|350.48|352.61|350.61|352.61|350.61|352.44|350.44|13
1724677390000|2024-08-26 13:03:10|352.59|350.59|352.6|350.6|352.6|350.6|352.55|350.55|11
1724677400000|2024-08-26 13:03:20|352.61|350.61|352.37|350.37|352.61|350.61|352.32|350.32|19
1724677410000|2024-08-26 13:03:30|352.36|350.36|352.34|350.34|352.41|350.41|352.33|350.33|14
1724677420000|2024-08-26 13:03:40|352.36|350.36|352.36|350.36|352.4|350.4|352.32|350.32|15
1724677430000|2024-08-26 13:03:50|352.35|350.35|352.45|350.45|352.46|350.46|352.35|350.35|11
1724677440000|2024-08-26 13:04:00|352.43|350.43|352.57|350.57|352.57|350.57|352.39|350.39|18
1724677450000|2024-08-26 13:04:10|352.58|350.58|352.68|350.68|352.68|350.68|352.58|350.58|12
1724677460000|2024-08-26 13:04:20|352.67|350.67|352.68|350.68|352.72|350.72|352.67|350.67|14
1724677470000|2024-08-26 13:04:30|352.67|350.67|352.58|350.58|352.67|350.67|352.52|350.52|12
1724677480000|2024-08-26 13:04:40|352.56|350.56|352.52|350.52|352.57|350.57|352.52|350.52|7
1724677490000|2024-08-26 13:04:50|352.51|350.51|352.54|350.54|352.55|350.55|352.44|350.44|9
1724677500000|2024-08-26 13:05:00|352.53|350.53|352.75|350.75|352.75|350.75|352.5|350.5|15
1724677510000|2024-08-26 13:05:10|352.77|350.77|353.03|351.03|353.04|351.04|352.77|350.77|21
1724677520000|2024-08-26 13:05:20|353.04|351.04|353.12|351.12|353.14|351.14|353.04|351.04|18
1724677530000|2024-08-26 13:05:30|353.09|351.09|353.09|351.09|353.13|351.13|353.07|351.07|13
1724677540000|2024-08-26 13:05:40|353.11|351.11|353.16|351.16|353.17|351.17|353.06|351.06|20
1724677550000|2024-08-26 13:05:50|353.14|351.14|353.14|351.14|353.15|351.15|353.06|351.06|14
1724677560000|2024-08-26 13:06:00|353.13|351.13|353.35|351.35|353.37|351.37|353.13|351.13|18
1724677570000|2024-08-26 13:06:10|353.33|351.33|353.47|351.47|353.48|351.48|353.29|351.29|17
1724677580000|2024-08-26 13:06:20|353.49|351.49|353.45|351.45|353.55|351.55|353.45|351.45|9
1724677590000|2024-08-26 13:06:30|353.46|351.46|353.3|351.3|353.49|351.49|353.3|351.3|16
1724677600000|2024-08-26 13:06:40|353.31|351.31|353.32|351.32|353.32|351.32|353.25|351.25|10
1724677610000|2024-08-26 13:06:50|353.35|351.35|353.31|351.31|353.35|351.35|353.29|351.29|10
1724677620000|2024-08-26 13:07:00|353.35|351.35|353.41|351.41|353.46|351.46|353.32|351.32|20
1724677630000|2024-08-26 13:07:10|353.4|351.4|353.47|351.47|353.47|351.47|353.37|351.37|21
1724677640000|2024-08-26 13:07:20|353.46|351.46|353.55|351.55|353.58|351.58|353.42|351.42|13
1724677650000|2024-08-26 13:07:30|353.56|351.56|353.51|351.51|353.56|351.56|353.47|351.47|17
1724677660000|2024-08-26 13:07:40|353.5|351.5|353.29|351.29|353.54|351.54|353.27|351.27|13
1724677670000|2024-08-26 13:07:50|353.3|351.3|353.35|351.35|353.36|351.36|353.3|351.3|11
1724677680000|2024-08-26 13:08:00|353.46|351.46|353.59|351.59|353.59|351.59|353.43|351.43|15
1724677690000|2024-08-26 13:08:10|353.61|351.61|353.71|351.71|353.71|351.71|353.59|351.59|16
1724677700000|2024-08-26 13:08:20|353.73|351.73|353.79|351.79|353.81|351.81|353.71|351.71|12
1724677710000|2024-08-26 13:08:30|353.78|351.78|353.6|351.6|353.79|351.79|353.57|351.57|15
1724677720000|2024-08-26 13:08:40|353.59|351.59|353.71|351.71|353.74|351.74|353.57|351.57|19
1724677730000|2024-08-26 13:08:50|353.7|351.7|353.66|351.66|353.7|351.7|353.63|351.63|11
1724677740000|2024-08-26 13:09:00|353.65|351.65|353.73|351.73|353.74|351.74|353.62|351.62|17
1724677750000|2024-08-26 13:09:10|353.74|351.74|353.69|351.69|353.74|351.74|353.69|351.69|19
1724677760000|2024-08-26 13:09:20|353.71|351.71|353.81|351.81|353.82|351.82|353.71|351.71|8
1724677770000|2024-08-26 13:09:30|353.78|351.78|353.67|351.67|353.78|351.78|353.63|351.63|8
1724677780000|2024-08-26 13:09:40|353.68|351.68|353.69|351.69|353.69|351.69|353.66|351.66|15
1724677790000|2024-08-26 13:09:50|353.68|351.68|353.78|351.78|353.78|351.78|353.68|351.68|9
1724677800000|2024-08-26 13:10:00|353.75|351.75|353.72|351.72|353.75|351.75|353.7|351.7|7
1724677810000|2024-08-26 13:10:10|353.75|351.75|353.72|351.72|353.8|351.8|353.71|351.71|17
1724677820000|2024-08-26 13:10:20|353.73|351.73|353.74|351.74|353.78|351.78|353.71|351.71|23
1724677830000|2024-08-26 13:10:30|353.75|351.75|353.86|351.86|353.86|351.86|353.75|351.75|12
1724677840000|2024-08-26 13:10:40|353.85|351.85|353.87|351.87|353.88|351.88|353.82|351.82|13
1724677850000|2024-08-26 13:10:50|353.88|351.88|353.89|351.89|353.89|351.89|353.85|351.85|8
1724677860000|2024-08-26 13:11:00|353.9|351.9|353.95|351.95|353.95|351.95|353.85|351.85|17
1724677870000|2024-08-26 13:11:10|353.94|351.94|353.92|351.92|354.06|352.06|353.92|351.92|18
1724677880000|2024-08-26 13:11:20|353.98|351.98|354.07|352.07|354.07|352.07|353.98|351.98|5
1724677890000|2024-08-26 13:11:30|354.09|352.09|353.98|351.98|354.09|352.09|353.98|351.98|12
1724677900000|2024-08-26 13:11:40|353.97|351.97|354.12|352.12|354.13|352.13|353.97|351.97|20
1724677910000|2024-08-26 13:11:50|354.11|352.11|354.15|352.15|354.2|352.2|354.09|352.09|15
1724677920000|2024-08-26 13:12:00|354.17|352.17|354.13|352.13|354.18|352.18|354.13|352.13|13
1724677930000|2024-08-26 13:12:10|354.07|352.07|353.89|351.89|354.07|352.07|353.89|351.89|8
1724677940000|2024-08-26 13:12:20|353.94|351.94|353.89|351.89|353.94|351.94|353.89|351.89|4
1724677950000|2024-08-26 13:12:30|353.85|351.85|353.96|351.96|353.96|351.96|353.85|351.85|9
1724677960000|2024-08-26 13:12:40|353.97|351.97|354.04|352.04|354.04|352.04|353.89|351.89|15
1724677970000|2024-08-26 13:12:50|354.03|352.03|354.04|352.04|354.1|352.1|354.02|352.02|19
1724677980000|2024-08-26 13:13:00|354.05|352.05|353.99|351.99|354.05|352.05|353.99|351.99|6
1724677990000|2024-08-26 13:13:10|354.01|352.01|354.04|352.04|354.05|352.05|353.95|351.95|15
1724678000000|2024-08-26 13:13:20|354.03|352.03|353.97|351.97|354.04|352.04|353.95|351.95|9
1724678010000|2024-08-26 13:13:30|353.95|351.95|353.82|351.82|353.97|351.97|353.82|351.82|6
1724678020000|2024-08-26 13:13:40|353.84|351.84|353.82|351.82|353.87|351.87|353.82|351.82|4
1724678030000|2024-08-26 13:13:50|353.78|351.78|353.77|351.77|353.81|351.81|353.75|351.75|8
1724678040000|2024-08-26 13:14:00|353.78|351.78|353.85|351.85|353.85|351.85|353.75|351.75|9
1724678050000|2024-08-26 13:14:10|353.88|351.88|353.94|351.94|353.94|351.94|353.82|351.82|14
1724678060000|2024-08-26 13:14:20|353.93|351.93|353.87|351.87|353.94|351.94|353.87|351.87|10
1724678070000|2024-08-26 13:14:30|353.88|351.88|353.93|351.93|353.93|351.93|353.88|351.88|9
1724678080000|2024-08-26 13:14:40|353.9|351.9|353.88|351.88|353.92|351.92|353.88|351.88|6
1724678090000|2024-08-26 13:14:50|353.87|351.87|353.87|351.87|353.87|351.87|353.87|351.87|1
1724678100000|2024-08-26 13:15:00|353.79|351.79|353.76|351.76|353.8|351.8|353.75|351.75|8
1724678110000|2024-08-26 13:15:10|353.77|351.77|353.72|351.72|353.86|351.86|353.72|351.72|19
1724678120000|2024-08-26 13:15:20|353.73|351.73|353.8|351.8|353.81|351.81|353.73|351.73|14
1724678130000|2024-08-26 13:15:30|353.81|351.81|353.97|351.97|353.97|351.97|353.78|351.78|11
1724678140000|2024-08-26 13:15:40|353.98|351.98|354.02|352.02|354.03|352.03|353.93|351.93|18
1724678150000|2024-08-26 13:15:50|354.01|352.01|353.85|351.85|354.01|352.01|353.8|351.8|18
1724678160000|2024-08-26 13:16:00|353.83|351.83|353.8|351.8|353.85|351.85|353.8|351.8|10
1724678170000|2024-08-26 13:16:10|353.82|351.82|353.84|351.84|353.86|351.86|353.81|351.81|13
1724678180000|2024-08-26 13:16:20|353.86|351.86|353.85|351.85|353.88|351.88|353.84|351.84|13
1724678190000|2024-08-26 13:16:30|353.86|351.86|353.88|351.88|353.93|351.93|353.86|351.86|11
1724678200000|2024-08-26 13:16:40|353.89|351.89|353.94|351.94|353.95|351.95|353.84|351.84|13
1724678210000|2024-08-26 13:16:50|353.92|351.92|353.87|351.87|353.92|351.92|353.85|351.85|15
1724678220000|2024-08-26 13:17:00|353.86|351.86|353.71|351.71|353.86|351.86|353.71|351.71|11
1724678230000|2024-08-26 13:17:10|353.7|351.7|353.7|351.7|353.73|351.73|353.7|351.7|7
1724678240000|2024-08-26 13:17:20|353.66|351.66|353.65|351.65|353.68|351.68|353.65|351.65|7
1724678250000|2024-08-26 13:17:30|353.67|351.67|353.68|351.68|353.7|351.7|353.64|351.64|12
1724678260000|2024-08-26 13:17:40|353.69|351.69|353.7|351.7|353.7|351.7|353.66|351.66|7
1724678270000|2024-08-26 13:17:50|353.74|351.74|353.87|351.87|353.87|351.87|353.74|351.74|11
1724678280000|2024-08-26 13:18:00|353.86|351.86|353.89|351.89|353.91|351.91|353.86|351.86|11
1724678290000|2024-08-26 13:18:10|353.88|351.88|353.77|351.77|353.88|351.88|353.76|351.76|14
1724678300000|2024-08-26 13:18:20|353.78|351.78|353.84|351.84|353.84|351.84|353.75|351.75|12
1724678310000|2024-08-26 13:18:30|353.81|351.81|353.84|351.84|353.84|351.84|353.81|351.81|7
1724678320000|2024-08-26 13:18:40|353.86|351.86|353.91|351.91|353.94|351.94|353.86|351.86|11
1724678330000|2024-08-26 13:18:50|353.88|351.88|353.91|351.91|353.92|351.92|353.88|351.88|10
1724678340000|2024-08-26 13:19:00|353.89|351.89|353.93|351.93|353.93|351.93|353.89|351.89|7
1724678350000|2024-08-26 13:19:10|353.96|351.96|354.28|352.28|354.28|352.28|353.96|351.96|16
1724678360000|2024-08-26 13:19:20|354.3|352.3|354.4|352.4|354.42|352.42|354.3|352.3|14
1724678370000|2024-08-26 13:19:30|354.41|352.41|354.25|352.25|354.41|352.41|354.23|352.23|14
1724678380000|2024-08-26 13:19:40|354.23|352.23|354.2|352.2|354.23|352.23|354.2|352.2|6
1724678390000|2024-08-26 13:19:50|354.26|352.26|354.2|352.2|354.26|352.26|354.2|352.2|4
1724678400000|2024-08-26 13:20:00|354.14|352.14|354.17|352.17|354.18|352.18|354.14|352.14|3
1724678410000|2024-08-26 13:20:10|354.22|352.22|354.28|352.28|354.29|352.29|354.22|352.22|16
1724678420000|2024-08-26 13:20:20|354.3|352.3|354.34|352.34|354.35|352.35|354.25|352.25|23
1724678430000|2024-08-26 13:20:30|354.33|352.33|354.4|352.4|354.41|352.41|354.3|352.3|15
1724678440000|2024-08-26 13:20:40|354.39|352.39|354.29|352.29|354.4|352.4|354.29|352.29|13
1724678450000|2024-08-26 13:20:50|354.25|352.25|354.21|352.21|354.26|352.26|354.17|352.17|13
1724678460000|2024-08-26 13:21:00|354.2|352.2|354.25|352.25|354.29|352.29|354.17|352.17|19
1724678470000|2024-08-26 13:21:10|354.24|352.24|354.23|352.23|354.24|352.24|354.12|352.12|13
1724678480000|2024-08-26 13:21:20|354.22|352.22|353.94|351.94|354.37|352.37|353.94|351.94|26
1724678490000|2024-08-26 13:21:30|353.9|351.9|354.03|352.03|354.03|352.03|353.87|351.87|20
1724678500000|2024-08-26 13:21:40|354.01|352.01|353.94|351.94|354.01|352.01|353.94|351.94|6
1724678510000|2024-08-26 13:21:50|353.92|351.92|353.93|351.93|353.93|351.93|353.91|351.91|6
1724678520000|2024-08-26 13:22:00|353.92|351.92|353.9|351.9|354.01|352.01|353.88|351.88|15
1724678530000|2024-08-26 13:22:10|353.89|351.89|353.87|351.87|353.91|351.91|353.87|351.87|12
1724678540000|2024-08-26 13:22:20|353.89|351.89|353.73|351.73|353.89|351.89|353.73|351.73|9
1724678550000|2024-08-26 13:22:30|353.71|351.71|353.68|351.68|353.71|351.71|353.68|351.68|6
1724678560000|2024-08-26 13:22:40|353.7|351.7|353.66|351.66|353.7|351.7|353.66|351.66|4
1724678570000|2024-08-26 13:22:50|353.68|351.68|353.69|351.69|353.69|351.69|353.68|351.68|2
1724678580000|2024-08-26 13:23:00|353.72|351.72|353.69|351.69|353.77|351.77|353.67|351.67|16
1724678590000|2024-08-26 13:23:10|353.7|351.7|353.66|351.66|353.7|351.7|353.66|351.66|18
1724678600000|2024-08-26 13:23:20|353.63|351.63|353.33|351.33|353.63|351.63|353.33|351.33|8
1724678610000|2024-08-26 13:23:30|353.31|351.31|353.36|351.36|353.38|351.38|353.31|351.31|13
1724678620000|2024-08-26 13:23:40|353.35|351.35|353.36|351.36|353.43|351.43|353.35|351.35|10
1724678630000|2024-08-26 13:23:50|353.35|351.35|353.32|351.32|353.35|351.35|353.32|351.32|3
1724678640000|2024-08-26 13:24:00|353.26|351.26|353.22|351.22|353.26|351.26|353.19|351.19|6
1724678650000|2024-08-26 13:24:10|353.26|351.26|353.24|351.24|353.33|351.33|353.19|351.19|13
1724678660000|2024-08-26 13:24:20|353.23|351.23|353.23|351.23|353.29|351.29|353.23|351.23|13
1724678670000|2024-08-26 13:24:30|353.24|351.24|353.3|351.3|353.31|351.31|353.24|351.24|16
1724678680000|2024-08-26 13:24:40|353.31|351.31|353.31|351.31|353.32|351.32|353.31|351.31|3
1724678690000|2024-08-26 13:24:50|353.3|351.3|353.31|351.31|353.31|351.31|353.3|351.3|2
1724678700000|2024-08-26 13:25:00|353.3|351.3|353.38|351.38|353.46|351.46|353.3|351.3|20
1724678710000|2024-08-26 13:25:10|353.37|351.37|353.32|351.32|353.37|351.37|353.29|351.29|15
1724678720000|2024-08-26 13:25:20|353.31|351.31|353.22|351.22|353.31|351.31|353.15|351.15|13
1724678730000|2024-08-26 13:25:30|353.25|351.25|353.36|351.36|353.39|351.39|353.25|351.25|18
1724678740000|2024-08-26 13:25:40|353.37|351.37|353.4|351.4|353.4|351.4|353.35|351.35|11
1724678750000|2024-08-26 13:25:50|353.39|351.39|353.39|351.39|353.39|351.39|353.36|351.36|13
1724678760000|2024-08-26 13:26:00|353.4|351.4|353.43|351.43|353.51|351.51|353.4|351.4|14
1724678770000|2024-08-26 13:26:10|353.44|351.44|353.46|351.46|353.48|351.48|353.44|351.44|5
1724678780000|2024-08-26 13:26:20|353.48|351.48|353.64|351.64|353.64|351.64|353.48|351.48|13
1724678790000|2024-08-26 13:26:30|353.61|351.61|353.67|351.67|353.67|351.67|353.61|351.61|7
1724678800000|2024-08-26 13:26:40|353.68|351.68|353.7|351.7|353.7|351.7|353.68|351.68|6
1724678810000|2024-08-26 13:26:50|353.71|351.71|353.68|351.68|353.76|351.76|353.66|351.66|17
1724678820000|2024-08-26 13:27:00|353.69|351.69|353.72|351.72|353.74|351.74|353.67|351.67|12
1724678830000|2024-08-26 13:27:10|353.74|351.74|353.91|351.91|353.91|351.91|353.74|351.74|14
1724678840000|2024-08-26 13:27:20|353.93|351.93|353.95|351.95|353.99|351.99|353.93|351.93|15
1724678850000|2024-08-26 13:27:30|353.94|351.94|353.98|351.98|353.98|351.98|353.91|351.91|6
1724678860000|2024-08-26 13:27:40|354.01|352.01|354|352|354.01|352.01|353.95|351.95|12
1724678870000|2024-08-26 13:27:50|353.99|351.99|353.97|351.97|354|352|353.97|351.97|10
1724678880000|2024-08-26 13:28:00|353.96|351.96|354.16|352.16|354.16|352.16|353.96|351.96|13
1724678890000|2024-08-26 13:28:10|354.11|352.11|354.12|352.12|354.13|352.13|354.1|352.1|8
1724678900000|2024-08-26 13:28:20|354.13|352.13|354.16|352.16|354.19|352.19|354.12|352.12|16
1724678910000|2024-08-26 13:28:30|354.17|352.17|354.15|352.15|354.18|352.18|354.15|352.15|16
1724678920000|2024-08-26 13:28:40|354.16|352.16|354.13|352.13|354.2|352.2|354.13|352.13|15
1724678930000|2024-08-26 13:28:50|354.16|352.16|354.22|352.22|354.22|352.22|354.16|352.16|5
1724678940000|2024-08-26 13:29:00|354.25|352.25|354.17|352.17|354.25|352.25|354.17|352.17|5
1724678950000|2024-08-26 13:29:10|354.12|352.12|354.08|352.08|354.12|352.12|354.08|352.08|5
1724678960000|2024-08-26 13:29:20|354.1|352.1|354.08|352.08|354.1|352.1|354.08|352.08|2
1724678970000|2024-08-26 13:29:30|354.09|352.09|354.09|352.09|354.1|352.1|354.08|352.08|5
1724678980000|2024-08-26 13:29:40|354.1|352.1|354.02|352.02|354.1|352.1|354.02|352.02|5
1724678990000|2024-08-26 13:29:50|354.03|352.03|354.02|352.02|354.06|352.06|354.02|352.02|11
1724679000000|2024-08-26 13:30:00|354.01|352.01|353.9|351.9|354.01|352.01|353.84|351.84|16
1724679010000|2024-08-26 13:30:10|353.96|351.96|353.81|351.81|353.99|351.99|353.81|351.81|17
1724679020000|2024-08-26 13:30:20|353.79|351.79|353.82|351.82|353.84|351.84|353.77|351.77|16
1724679030000|2024-08-26 13:30:30|353.8|351.8|353.83|351.83|353.87|351.87|353.79|351.79|13
1724679040000|2024-08-26 13:30:40|353.81|351.81|353.58|351.58|353.84|351.84|353.58|351.58|11
1724679050000|2024-08-26 13:30:50|353.59|351.59|353.83|351.83|353.83|351.83|353.59|351.59|22
1724679060000|2024-08-26 13:31:00|353.84|351.84|353.61|351.61|353.84|351.84|353.61|351.61|19
1724679070000|2024-08-26 13:31:10|353.62|351.62|353.25|351.25|353.62|351.62|353.22|351.22|18
1724679080000|2024-08-26 13:31:20|353.23|351.23|353.37|351.37|353.51|351.51|353.23|351.23|20
1724679090000|2024-08-26 13:31:30|353.38|351.38|353.7|351.7|353.7|351.7|353.37|351.37|12
1724679100000|2024-08-26 13:31:40|353.69|351.69|353.61|351.61|353.69|351.69|353.59|351.59|16
1724679110000|2024-08-26 13:31:50|353.6|351.6|353.57|351.57|353.63|351.63|353.57|351.57|12
1724679120000|2024-08-26 13:32:00|353.54|351.54|353.34|351.34|353.54|351.54|353.28|351.28|23
1724679130000|2024-08-26 13:32:10|353.37|351.37|353.31|351.31|353.43|351.43|353.31|351.31|24
1724679140000|2024-08-26 13:32:20|353.32|351.32|353.3|351.3|353.38|351.38|353.3|351.3|13
1724679150000|2024-08-26 13:32:30|353.31|351.31|353.49|351.49|353.55|351.55|353.31|351.31|18
1724679160000|2024-08-26 13:32:40|353.48|351.48|353.69|351.69|353.72|351.72|353.46|351.46|22
1724679170000|2024-08-26 13:32:50|353.74|351.74|353.88|351.88|353.9|351.9|353.74|351.74|16
1724679180000|2024-08-26 13:33:00|353.89|351.89|354.25|352.25|354.25|352.25|353.89|351.89|12
1724679190000|2024-08-26 13:33:10|354.27|352.27|354.39|352.39|354.55|352.55|354.27|352.27|22
1724679200000|2024-08-26 13:33:20|354.4|352.4|354.33|352.33|354.4|352.4|354.26|352.26|18
1724679210000|2024-08-26 13:33:30|354.4|352.4|354.5|352.5|354.53|352.53|354.39|352.39|15
1724679220000|2024-08-26 13:33:40|354.46|352.46|354.49|352.49|354.53|352.53|354.46|352.46|16
1724679230000|2024-08-26 13:33:50|354.48|352.48|354.54|352.54|354.58|352.58|354.48|352.48|14
1724679240000|2024-08-26 13:34:00|354.51|352.51|354.56|352.56|354.59|352.59|354.44|352.44|20
1724679250000|2024-08-26 13:34:10|354.54|352.54|354.56|352.56|354.63|352.63|354.5|352.5|19
1724679260000|2024-08-26 13:34:20|354.48|352.48|354.38|352.38|354.48|352.48|354.38|352.38|3
1724679270000|2024-08-26 13:34:30|354.29|352.29|353.77|351.77|354.29|352.29|353.76|351.76|25
1724679280000|2024-08-26 13:34:40|353.78|351.78|353.67|351.67|353.8|351.8|353.61|351.61|21
1724679290000|2024-08-26 13:34:50|353.68|351.68|353.69|351.69|353.73|351.73|353.68|351.68|13
1724679300000|2024-08-26 13:35:00|353.65|351.65|353.51|351.51|353.65|351.65|353.51|351.51|13
1724679310000|2024-08-26 13:35:10|353.46|351.46|353.14|351.14|353.46|351.46|353.14|351.14|12
1724679320000|2024-08-26 13:35:20|353.17|351.17|353.26|351.26|353.27|351.27|353.14|351.14|15
1724679330000|2024-08-26 13:35:30|353.32|351.32|353.19|351.19|353.32|351.32|353.19|351.19|6
1724679340000|2024-08-26 13:35:40|353.15|351.15|353.32|351.32|353.32|351.32|353.15|351.15|15
1724679350000|2024-08-26 13:35:50|353.38|351.38|353.48|351.48|353.51|351.51|353.33|351.33|29
1724679360000|2024-08-26 13:36:00|353.44|351.44|353.55|351.55|353.57|351.57|353.33|351.33|22
1724679370000|2024-08-26 13:36:10|353.54|351.54|353.66|351.66|353.7|351.7|353.5|351.5|22
1724679380000|2024-08-26 13:36:20|353.68|351.68|353.57|351.57|353.72|351.72|353.57|351.57|15
1724679390000|2024-08-26 13:36:30|353.58|351.58|353.7|351.7|353.72|351.72|353.58|351.58|23
1724679400000|2024-08-26 13:36:40|353.71|351.71|353.65|351.65|353.73|351.73|353.64|351.64|18
1724679410000|2024-08-26 13:36:50|353.64|351.64|353.7|351.7|353.76|351.76|353.64|351.64|20
1724679420000|2024-08-26 13:37:00|353.69|351.69|353.72|351.72|353.93|351.93|353.69|351.69|21
1724679430000|2024-08-26 13:37:10|353.73|351.73|353.71|351.71|353.76|351.76|353.64|351.64|24
1724679440000|2024-08-26 13:37:20|353.7|351.7|353.71|351.71|353.72|351.72|353.65|351.65|13
1724679450000|2024-08-26 13:37:30|353.7|351.7|353.89|351.89|353.96|351.96|353.7|351.7|26
1724679460000|2024-08-26 13:37:40|353.9|351.9|354.06|352.06|354.08|352.08|353.89|351.89|21
1724679470000|2024-08-26 13:37:50|354.07|352.07|354.08|352.08|354.08|352.08|354.05|352.05|10
1724679480000|2024-08-26 13:38:00|354.05|352.05|354.09|352.09|354.15|352.15|354.04|352.04|24
1724679490000|2024-08-26 13:38:10|354.1|352.1|353.93|351.93|354.1|352.1|353.9|351.9|20
1724679500000|2024-08-26 13:38:20|353.87|351.87|353.65|351.65|353.87|351.87|353.65|351.65|8
1724679510000|2024-08-26 13:38:30|353.67|351.67|353.7|351.7|353.72|351.72|353.65|351.65|9
1724679520000|2024-08-26 13:38:40|353.72|351.72|353.65|351.65|353.76|351.76|353.65|351.65|22
1724679530000|2024-08-26 13:38:50|353.69|351.69|353.65|351.65|353.7|351.7|353.65|351.65|10
1724679540000|2024-08-26 13:39:00|353.67|351.67|353.69|351.69|353.71|351.71|353.65|351.65|7
1724679550000|2024-08-26 13:39:10|353.71|351.71|353.65|351.65|353.71|351.71|353.65|351.65|5
1724679560000|2024-08-26 13:39:20|353.58|351.58|353.41|351.41|353.58|351.58|353.39|351.39|6
1724679570000|2024-08-26 13:39:30|353.43|351.43|353.48|351.48|353.48|351.48|353.41|351.41|11
1724679580000|2024-08-26 13:39:40|353.47|351.47|353.44|351.44|353.49|351.49|353.44|351.44|12
1724679590000|2024-08-26 13:39:50|353.47|351.47|353.3|351.3|353.47|351.47|353.3|351.3|15
1724679600000|2024-08-26 13:40:00|353.2|351.2|352.95|350.95|353.2|351.2|352.83|350.83|25
1724679610000|2024-08-26 13:40:10|352.94|350.94|352.93|350.93|352.96|350.96|352.84|350.84|22
1724679620000|2024-08-26 13:40:20|352.94|350.94|353.16|351.16|353.25|351.25|352.94|350.94|24
1724679630000|2024-08-26 13:40:30|353.13|351.13|353.21|351.21|353.24|351.24|353.12|351.12|10
1724679640000|2024-08-26 13:40:40|353.2|351.2|353.33|351.33|353.35|351.35|353.2|351.2|27
1724679650000|2024-08-26 13:40:50|353.32|351.32|353.35|351.35|353.36|351.36|353.3|351.3|20
1724679660000|2024-08-26 13:41:00|353.29|351.29|353.3|351.3|353.32|351.32|353.27|351.27|14
1724679670000|2024-08-26 13:41:10|353.17|351.17|353.15|351.15|353.17|351.17|353.15|351.15|2
1724679680000|2024-08-26 13:41:20|353.14|351.14|353.11|351.11|353.14|351.14|352.91|350.91|13
1724679690000|2024-08-26 13:41:30|353.1|351.1|352.8|350.8|353.11|351.11|352.8|350.8|14
1724679700000|2024-08-26 13:41:40|352.76|350.76|352.57|350.57|352.76|350.76|352.53|350.53|18
1724679710000|2024-08-26 13:41:50|352.58|350.58|352.63|350.63|352.65|350.65|352.58|350.58|17
1724679720000|2024-08-26 13:42:00|352.62|350.62|352.79|350.79|352.86|350.86|352.62|350.62|19
1724679730000|2024-08-26 13:42:10|352.75|350.75|352.56|350.56|352.75|350.75|352.52|350.52|16
1724679740000|2024-08-26 13:42:20|352.55|350.55|352.54|350.54|352.57|350.57|352.51|350.51|19
1724679750000|2024-08-26 13:42:30|352.55|350.55|352.5|350.5|352.56|350.56|352.5|350.5|17
1724679760000|2024-08-26 13:42:40|352.55|350.55|352.67|350.67|352.67|350.67|352.55|350.55|15
1724679770000|2024-08-26 13:42:50|352.7|350.7|352.64|350.64|352.7|350.7|352.57|350.57|16
1724679780000|2024-08-26 13:43:00|352.68|350.68|352.52|350.52|352.69|350.69|352.52|350.52|13
1724679790000|2024-08-26 13:43:10|352.46|350.46|352.41|350.41|352.46|350.46|352.38|350.38|13
1724679800000|2024-08-26 13:43:20|352.52|350.52|352.5|350.5|352.53|350.53|352.46|350.46|11
1724679810000|2024-08-26 13:43:30|352.49|350.49|352.65|350.65|352.68|350.68|352.49|350.49|21
1724679820000|2024-08-26 13:43:40|352.66|350.66|352.51|350.51|352.66|350.66|352.5|350.5|13
1724679830000|2024-08-26 13:43:50|352.53|350.53|352.47|350.47|352.53|350.53|352.47|350.47|6
1724679840000|2024-08-26 13:44:00|352.49|350.49|352.56|350.56|352.66|350.66|352.35|350.35|30
1724679850000|2024-08-26 13:44:10|352.53|350.53|352.71|350.71|352.72|350.72|352.53|350.53|26
1724679860000|2024-08-26 13:44:20|352.72|350.72|352.72|350.72|352.79|350.79|352.71|350.71|19
1724679870000|2024-08-26 13:44:30|352.75|350.75|352.67|350.67|352.75|350.75|352.67|350.67|6
1724679880000|2024-08-26 13:44:40|352.73|350.73|352.77|350.77|352.8|350.8|352.73|350.73|7
1724679890000|2024-08-26 13:44:50|352.76|350.76|352.46|350.46|352.76|350.76|352.46|350.46|15
1724679900000|2024-08-26 13:45:00|352.45|350.45|352.54|350.54|352.63|350.63|352.45|350.45|26
1724679910000|2024-08-26 13:45:10|352.51|350.51|352.31|350.31|352.56|350.56|352.31|350.31|23
1724679920000|2024-08-26 13:45:20|352.16|350.16|352.16|350.16|352.23|350.23|352.12|350.12|26
1724679930000|2024-08-26 13:45:30|352.15|350.15|352.12|350.12|352.2|350.2|352.12|350.12|24
1724679940000|2024-08-26 13:45:40|352.11|350.11|352.13|350.13|352.15|350.15|352.07|350.07|10
1724679950000|2024-08-26 13:45:50|352.12|350.12|352.1|350.1|352.14|350.14|352.07|350.07|20
1724679960000|2024-08-26 13:46:00|352.11|350.11|352.08|350.08|352.13|350.13|352.08|350.08|14
1724679970000|2024-08-26 13:46:10|352.07|350.07|351.92|349.92|352.07|350.07|351.92|349.92|17
1724679980000|2024-08-26 13:46:20|351.86|349.86|351.78|349.78|351.86|349.86|351.66|349.66|24
1724679990000|2024-08-26 13:46:30|351.75|349.75|351.85|349.85|351.85|349.85|351.7|349.7|22
1724680000000|2024-08-26 13:46:40|351.88|349.88|351.98|349.98|352.1|350.1|351.88|349.88|18
1724680010000|2024-08-26 13:46:50|351.99|349.99|352.08|350.08|352.08|350.08|351.98|349.98|11
1724680020000|2024-08-26 13:47:00|352.16|350.16|352.49|350.49|352.51|350.51|352.16|350.16|22
1724680030000|2024-08-26 13:47:10|352.43|350.43|352.37|350.37|352.46|350.46|352.37|350.37|14
1724680040000|2024-08-26 13:47:20|352.41|350.41|352.64|350.64|352.7|350.7|352.41|350.41|21
1724680050000|2024-08-26 13:47:30|352.63|350.63|352.57|350.57|352.7|350.7|352.57|350.57|22
1724680060000|2024-08-26 13:47:40|352.54|350.54|352.52|350.52|352.61|350.61|352.52|350.52|23
1724680070000|2024-08-26 13:47:50|352.51|350.51|352.37|350.37|352.51|350.51|352.29|350.29|22
1724680080000|2024-08-26 13:48:00|352.4|350.4|352.18|350.18|352.4|350.4|352.18|350.18|28
1724680090000|2024-08-26 13:48:10|352.17|350.17|352.23|350.23|352.32|350.32|352.17|350.17|29
1724680100000|2024-08-26 13:48:20|352.28|350.28|352.32|350.32|352.33|350.33|352.23|350.23|25
1724680110000|2024-08-26 13:48:30|352.31|350.31|352.51|350.51|352.51|350.51|352.25|350.25|23
1724680120000|2024-08-26 13:48:40|352.5|350.5|352.39|350.39|352.5|350.5|352.33|350.33|21
1724680130000|2024-08-26 13:48:50|352.38|350.38|352.12|350.12|352.45|350.45|352.1|350.1|24
1724680140000|2024-08-26 13:49:00|352.16|350.16|352.37|350.37|352.41|350.41|352.12|350.12|15
1724680150000|2024-08-26 13:49:10|352.36|350.36|352.53|350.53|352.53|350.53|352.36|350.36|9
1724680160000|2024-08-26 13:49:20|352.51|350.51|352.63|350.63|352.63|350.63|352.45|350.45|26
1724680170000|2024-08-26 13:49:30|352.64|350.64|352.73|350.73|352.78|350.78|352.64|350.64|13
1724680180000|2024-08-26 13:49:40|352.81|350.81|352.94|350.94|352.95|350.95|352.81|350.81|15
1724680190000|2024-08-26 13:49:50|352.96|350.96|352.81|350.81|353.01|351.01|352.81|350.81|23
1724680200000|2024-08-26 13:50:00|352.84|350.84|352.78|350.78|352.98|350.98|352.78|350.78|28
1724680210000|2024-08-26 13:50:10|352.77|350.77|352.66|350.66|352.77|350.77|352.55|350.55|22
1724680220000|2024-08-26 13:50:20|352.68|350.68|352.72|350.72|352.76|350.76|352.66|350.66|22
1724680230000|2024-08-26 13:50:30|352.69|350.69|352.77|350.77|352.78|350.78|352.63|350.63|15
1724680240000|2024-08-26 13:50:40|352.76|350.76|352.82|350.82|352.9|350.9|352.76|350.76|16
1724680250000|2024-08-26 13:50:50|352.81|350.81|352.83|350.83|352.85|350.85|352.8|350.8|8
1724680260000|2024-08-26 13:51:00|352.82|350.82|352.84|350.84|352.89|350.89|352.81|350.81|15
1724680270000|2024-08-26 13:51:10|352.85|350.85|352.73|350.73|352.89|350.89|352.68|350.68|17
1724680280000|2024-08-26 13:51:20|352.79|350.79|353.07|351.07|353.09|351.09|352.77|350.77|29
1724680290000|2024-08-26 13:51:30|353.04|351.04|353.06|351.06|353.07|351.07|352.99|350.99|23
1724680300000|2024-08-26 13:51:40|353.05|351.05|352.85|350.85|353.05|351.05|352.84|350.84|13
1724680310000|2024-08-26 13:51:50|352.84|350.84|352.89|350.89|352.91|350.91|352.83|350.83|13
1724680320000|2024-08-26 13:52:00|352.93|350.93|353.17|351.17|353.21|351.21|352.9|350.9|22
1724680330000|2024-08-26 13:52:10|353.18|351.18|352.98|350.98|353.18|351.18|352.97|350.97|13
1724680340000|2024-08-26 13:52:20|352.99|350.99|352.87|350.87|352.99|350.99|352.8|350.8|16
1724680350000|2024-08-26 13:52:30|352.91|350.91|352.91|350.91|352.96|350.96|352.84|350.84|25
1724680360000|2024-08-26 13:52:40|352.9|350.9|352.89|350.89|352.91|350.91|352.87|350.87|16
1724680370000|2024-08-26 13:52:50|352.85|350.85|352.88|350.88|352.9|350.9|352.85|350.85|7
1724680380000|2024-08-26 13:53:00|352.87|350.87|352.82|350.82|352.89|350.89|352.82|350.82|14
1724680390000|2024-08-26 13:53:10|352.86|350.86|352.97|350.97|352.97|350.97|352.81|350.81|21
1724680400000|2024-08-26 13:53:20|352.98|350.98|352.81|350.81|353|351|352.81|350.81|11
1724680410000|2024-08-26 13:53:30|352.71|350.71|352.66|350.66|352.71|350.71|352.66|350.66|4
1724680420000|2024-08-26 13:53:40|352.68|350.68|352.66|350.66|352.75|350.75|352.66|350.66|11
1724680430000|2024-08-26 13:53:50|352.68|350.68|352.76|350.76|352.76|350.76|352.68|350.68|10
1724680440000|2024-08-26 13:54:00|352.77|350.77|352.66|350.66|352.81|350.81|352.66|350.66|16
1724680460000|2024-08-26 13:54:20|352.63|350.63|352.6|350.6|352.63|350.63|352.6|350.6|2
1724680480000|2024-08-26 13:54:40|352.55|350.55|352.33|350.33|352.55|350.55|352.33|350.33|13
1724680500000|2024-08-26 13:55:00|352.36|350.36|352.65|350.65|352.71|350.71|352.36|350.36|11
1724680510000|2024-08-26 13:55:10|352.59|350.59|352.73|350.73|352.73|350.73|352.47|350.47|13
1724680520000|2024-08-26 13:55:20|352.74|350.74|352.68|350.68|352.74|350.74|352.57|350.57|25
1724680530000|2024-08-26 13:55:30|352.64|350.64|352.7|350.7|352.7|350.7|352.45|350.45|27
1724680540000|2024-08-26 13:55:40|352.67|350.67|352.86|350.86|352.86|350.86|352.67|350.67|22
1724680550000|2024-08-26 13:55:50|352.87|350.87|352.84|350.84|352.88|350.88|352.74|350.74|24
1724680560000|2024-08-26 13:56:00|352.88|350.88|352.73|350.73|352.88|350.88|352.71|350.71|17
1724680570000|2024-08-26 13:56:10|352.77|350.77|352.69|350.69|352.81|350.81|352.57|350.57|24
1724680580000|2024-08-26 13:56:20|352.7|350.7|352.86|350.86|352.88|350.88|352.7|350.7|22
1724680590000|2024-08-26 13:56:30|352.88|350.88|352.92|350.92|352.93|350.93|352.82|350.82|19
1724680600000|2024-08-26 13:56:40|352.93|350.93|352.95|350.95|352.97|350.97|352.89|350.89|16
1724680610000|2024-08-26 13:56:50|352.94|350.94|353.01|351.01|353.03|351.03|352.92|350.92|15
1724680620000|2024-08-26 13:57:00|353|351|352.95|350.95|353.01|351.01|352.91|350.91|16
1724680630000|2024-08-26 13:57:10|352.93|350.93|352.97|350.97|353.02|351.02|352.91|350.91|18
1724680640000|2024-08-26 13:57:20|353.03|351.03|353.14|351.14|353.14|351.14|353.03|351.03|12
1724680650000|2024-08-26 13:57:30|353.13|351.13|353.29|351.29|353.3|351.3|353.13|351.13|17
1724680660000|2024-08-26 13:57:40|353.3|351.3|353.55|351.55|353.58|351.58|353.28|351.28|18
1724680680000|2024-08-26 13:58:00|353.57|351.57|353.79|351.79|353.82|351.82|353.56|351.56|11
1724680690000|2024-08-26 13:58:10|353.7|351.7|353.59|351.59|353.7|351.7|353.59|351.59|12
1724680700000|2024-08-26 13:58:20|353.58|351.58|353.64|351.64|353.71|351.71|353.58|351.58|17
1724680710000|2024-08-26 13:58:30|353.62|351.62|353.67|351.67|353.69|351.69|353.62|351.62|17
1724680720000|2024-08-26 13:58:40|353.69|351.69|353.67|351.67|353.69|351.69|353.65|351.65|12
1724680730000|2024-08-26 13:58:50|353.66|351.66|353.63|351.63|353.67|351.67|353.63|351.63|5
1724680740000|2024-08-26 13:59:00|353.62|351.62|353.62|351.62|353.62|351.62|353.62|351.62|1
1724680750000|2024-08-26 13:59:10|353.53|351.53|353.5|351.5|353.53|351.53|353.5|351.5|2
1724680760000|2024-08-26 13:59:20|353.56|351.56|353.62|351.62|353.65|351.65|353.55|351.55|10
1724680770000|2024-08-26 13:59:30|353.61|351.61|353.62|351.62|353.62|351.62|353.61|351.61|2
1724680780000|2024-08-26 13:59:40|353.55|351.55|353.53|351.53|353.55|351.55|353.53|351.53|5
1724680790000|2024-08-26 13:59:50|353.54|351.54|353.56|351.56|353.6|351.6|353.53|351.53|14
1724680800000|2024-08-26 14:00:00|353.57|351.57|353.56|351.56|353.62|351.62|353.54|351.54|17
1724680810000|2024-08-26 14:00:10|353.58|351.58|353.66|351.66|353.66|351.66|353.56|351.56|12
1724680820000|2024-08-26 14:00:20|353.7|351.7|353.67|351.67|353.72|351.72|353.64|351.64|21
1724680830000|2024-08-26 14:00:30|353.66|351.66|353.81|351.81|353.81|351.81|353.66|351.66|16
1724680840000|2024-08-26 14:00:40|353.8|351.8|353.91|351.91|353.92|351.92|353.8|351.8|15
1724680850000|2024-08-26 14:00:50|353.92|351.92|353.87|351.87|353.97|351.97|353.87|351.87|18
1724680860000|2024-08-26 14:01:00|353.84|351.84|353.45|351.45|353.86|351.86|353.45|351.45|29
1724680870000|2024-08-26 14:01:10|353.44|351.44|353.49|351.49|353.57|351.57|353.43|351.43|24
1724680880000|2024-08-26 14:01:20|353.39|351.39|353.57|351.57|353.57|351.57|353.34|351.34|21
1724680890000|2024-08-26 14:01:30|353.54|351.54|353.4|351.4|353.54|351.54|353.36|351.36|17
1724680900000|2024-08-26 14:01:40|353.38|351.38|353.39|351.39|353.43|351.43|353.38|351.38|14
1724680910000|2024-08-26 14:01:50|353.38|351.38|353.55|351.55|353.57|351.57|353.38|351.38|15
1724680920000|2024-08-26 14:02:00|353.53|351.53|353.7|351.7|353.72|351.72|353.53|351.53|20
1724680930000|2024-08-26 14:02:10|353.71|351.71|353.82|351.82|353.85|351.85|353.71|351.71|13
1724680940000|2024-08-26 14:02:20|353.81|351.81|353.92|351.92|353.95|351.95|353.79|351.79|20
1724680950000|2024-08-26 14:02:30|353.93|351.93|353.93|351.93|353.97|351.97|353.93|351.93|5
1724680960000|2024-08-26 14:02:40|353.91|351.91|353.85|351.85|353.91|351.91|353.84|351.84|11
1724680970000|2024-08-26 14:02:50|353.84|351.84|353.86|351.86|353.88|351.88|353.84|351.84|14
1724680980000|2024-08-26 14:03:00|353.88|351.88|354.05|352.05|354.09|352.09|353.87|351.87|16
1724680990000|2024-08-26 14:03:10|354.06|352.06|354.14|352.14|354.15|352.15|354.06|352.06|8
1724681000000|2024-08-26 14:03:20|354.19|352.19|354.23|352.23|354.39|352.39|354.19|352.19|19
1724681010000|2024-08-26 14:03:30|354.22|352.22|354.24|352.24|354.26|352.26|354.22|352.22|14
1724681020000|2024-08-26 14:03:40|354.25|352.25|354.3|352.3|354.35|352.35|354.25|352.25|15
1724681030000|2024-08-26 14:03:50|354.29|352.29|354.35|352.35|354.35|352.35|354.29|352.29|9
1724681040000|2024-08-26 14:04:00|354.36|352.36|354.31|352.31|354.42|352.42|354.31|352.31|22
1724681050000|2024-08-26 14:04:10|354.3|352.3|354.32|352.32|354.34|352.34|354.29|352.29|7
1724681060000|2024-08-26 14:04:20|354.31|352.31|354.31|352.31|354.36|352.36|354.29|352.29|13
1724681070000|2024-08-26 14:04:30|354.32|352.32|354.39|352.39|354.41|352.41|354.31|352.31|9
1724681080000|2024-08-26 14:04:40|354.4|352.4|354.43|352.43|354.44|352.44|354.4|352.4|20
1724681090000|2024-08-26 14:04:50|354.42|352.42|354.43|352.43|354.46|352.46|354.36|352.36|20
1724681100000|2024-08-26 14:05:00|354.45|352.45|354.48|352.48|354.51|352.51|354.42|352.42|21
1724681110000|2024-08-26 14:05:10|354.46|352.46|354.29|352.29|354.5|352.5|354.29|352.29|14
1724681120000|2024-08-26 14:05:20|354.28|352.28|354.28|352.28|354.28|352.28|354.28|352.28|1
1724681130000|2024-08-26 14:05:30|354.27|352.27|354.03|352.03|354.27|352.27|354.03|352.03|15
1724681140000|2024-08-26 14:05:40|354.05|352.05|354.34|352.34|354.36|352.36|354.05|352.05|24
1724681150000|2024-08-26 14:05:50|354.35|352.35|354.49|352.49|354.55|352.55|354.35|352.35|21
1724681160000|2024-08-26 14:06:00|354.48|352.48|354.2|352.2|354.48|352.48|354.2|352.2|14
1724681170000|2024-08-26 14:06:10|354.12|352.12|354.06|352.06|354.12|352.12|354.04|352.04|10
1724681180000|2024-08-26 14:06:20|354.04|352.04|354.25|352.25|354.25|352.25|353.99|351.99|12
1724681190000|2024-08-26 14:06:30|354.23|352.23|354.32|352.32|354.32|352.32|354.21|352.21|20
1724681200000|2024-08-26 14:06:40|354.31|352.31|354.37|352.37|354.37|352.37|354.29|352.29|16
1724681210000|2024-08-26 14:06:50|354.38|352.38|354.42|352.42|354.42|352.42|354.34|352.34|16
1724681220000|2024-08-26 14:07:00|354.46|352.46|354.42|352.42|354.57|352.57|354.42|352.42|10
1724681230000|2024-08-26 14:07:10|354.46|352.46|354.44|352.44|354.49|352.49|354.44|352.44|23
1724681240000|2024-08-26 14:07:20|354.46|352.46|354.51|352.51|354.59|352.59|354.46|352.46|16
1724681250000|2024-08-26 14:07:30|354.55|352.55|354.51|352.51|354.55|352.55|354.51|352.51|11
1724681260000|2024-08-26 14:07:40|354.5|352.5|354.54|352.54|354.59|352.59|354.5|352.5|15
1724681270000|2024-08-26 14:07:50|354.51|352.51|354.43|352.43|354.51|352.51|354.41|352.41|25
1724681280000|2024-08-26 14:08:00|354.42|352.42|354.16|352.16|354.42|352.42|354.11|352.11|10
1724681290000|2024-08-26 14:08:10|354.14|352.14|353.82|351.82|354.14|352.14|353.82|351.82|10
1724681300000|2024-08-26 14:08:20|353.83|351.83|353.61|351.61|353.83|351.83|353.61|351.61|8
1724681310000|2024-08-26 14:08:30|353.59|351.59|353.44|351.44|353.59|351.59|353.44|351.44|2
1724681320000|2024-08-26 14:08:40|353.37|351.37|353.2|351.2|353.37|351.37|353.2|351.2|12
1724681330000|2024-08-26 14:08:50|353.19|351.19|353.52|351.52|353.53|351.53|353.19|351.19|16
1724681340000|2024-08-26 14:09:00|353.47|351.47|353.31|351.31|353.49|351.49|353.31|351.31|12
1724681350000|2024-08-26 14:09:10|353.28|351.28|353.5|351.5|353.5|351.5|353.26|351.26|20
1724681360000|2024-08-26 14:09:20|353.51|351.51|353.39|351.39|353.58|351.58|353.39|351.39|12
1724681370000|2024-08-26 14:09:30|353.37|351.37|353.33|351.33|353.37|351.37|353.26|351.26|20
1724681380000|2024-08-26 14:09:40|353.32|351.32|353.46|351.46|353.47|351.47|353.32|351.32|19
1724681390000|2024-08-26 14:09:50|353.43|351.43|353.44|351.44|353.53|351.53|353.4|351.4|15
1724681400000|2024-08-26 14:10:00|353.49|351.49|353.74|351.74|353.77|351.77|353.48|351.48|26
1724681410000|2024-08-26 14:10:10|353.72|351.72|353.6|351.6|353.72|351.72|353.6|351.6|11
1724681420000|2024-08-26 14:10:20|353.64|351.64|353.31|351.31|353.64|351.64|353.28|351.28|21
1724681430000|2024-08-26 14:10:30|353.3|351.3|353.27|351.27|353.35|351.35|353.27|351.27|14
1724681440000|2024-08-26 14:10:40|353.21|351.21|353.23|351.23|353.23|351.23|353.12|351.12|12
1724681450000|2024-08-26 14:10:50|353.24|351.24|353.11|351.11|353.26|351.26|353.08|351.08|16
1724681460000|2024-08-26 14:11:00|353.1|351.1|352.94|350.94|353.1|351.1|352.82|350.82|20
1724681470000|2024-08-26 14:11:10|352.98|350.98|352.88|350.88|353|351|352.86|350.86|17
1724681480000|2024-08-26 14:11:20|352.89|350.89|352.99|350.99|353.03|351.03|352.89|350.89|25
1724681490000|2024-08-26 14:11:30|352.98|350.98|353.01|351.01|353.09|351.09|352.98|350.98|21
1724681500000|2024-08-26 14:11:40|353|351|352.88|350.88|353|351|352.87|350.87|22
1724681510000|2024-08-26 14:11:50|352.87|350.87|353|351|353|351|352.81|350.81|20
1724681520000|2024-08-26 14:12:00|352.99|350.99|353.11|351.11|353.12|351.12|352.86|350.86|16
1724681530000|2024-08-26 14:12:10|353.1|351.1|353.04|351.04|353.1|351.1|353.02|351.02|20
1724681540000|2024-08-26 14:12:20|353.02|351.02|352.57|350.57|353.02|351.02|352.57|350.57|6
1724681550000|2024-08-26 14:12:30|352.54|350.54|352.4|350.4|352.54|350.54|352.4|350.4|9
1724681560000|2024-08-26 14:12:40|352.38|350.38|352.4|350.4|352.41|350.41|352.37|350.37|16
1724681570000|2024-08-26 14:12:50|352.39|350.39|352.53|350.53|352.53|350.53|352.38|350.38|12
1724681580000|2024-08-26 14:13:00|352.54|350.54|352.54|350.54|352.58|350.58|352.54|350.54|7
1724681590000|2024-08-26 14:13:10|352.45|350.45|352.22|350.22|352.45|350.45|352.22|350.22|19
1724681600000|2024-08-26 14:13:20|352.24|350.24|352.26|350.26|352.3|350.3|352.23|350.23|11
1724681610000|2024-08-26 14:13:30|352.28|350.28|352.17|350.17|352.28|350.28|352.17|350.17|12
1724681620000|2024-08-26 14:13:40|352.18|350.18|352.3|350.3|352.33|350.33|352.17|350.17|24
1724681630000|2024-08-26 14:13:50|352.28|350.28|352.49|350.49|352.49|350.49|352.28|350.28|19
1724681640000|2024-08-26 14:14:00|352.51|350.51|352.57|350.57|352.61|350.61|352.49|350.49|17
1724681650000|2024-08-26 14:14:10|352.56|350.56|352.48|350.48|352.57|350.57|352.45|350.45|16
1724681660000|2024-08-26 14:14:20|352.5|350.5|352.43|350.43|352.52|350.52|352.41|350.41|19
1724681670000|2024-08-26 14:14:30|352.42|350.42|352.54|350.54|352.54|350.54|352.37|350.37|20
1724681680000|2024-08-26 14:14:40|352.5|350.5|352.38|350.38|352.5|350.5|352.37|350.37|5
1724681690000|2024-08-26 14:14:50|352.37|350.37|352.33|350.33|352.48|350.48|352.26|350.26|22
1724681700000|2024-08-26 14:15:00|352.32|350.32|352.1|350.1|352.32|350.32|352.09|350.09|24
1724681710000|2024-08-26 14:15:10|352.14|350.14|351.29|349.29|352.15|350.15|351.29|349.29|19
1724681720000|2024-08-26 14:15:20|351.27|349.27|351.41|349.41|351.46|349.46|351.18|349.18|37
1724681730000|2024-08-26 14:15:30|351.42|349.42|351.41|349.41|351.52|349.52|351.41|349.41|16
1724681740000|2024-08-26 14:15:40|351.45|349.45|351.64|349.64|351.64|349.64|351.41|349.41|27
1724681750000|2024-08-26 14:15:50|351.65|349.65|351.35|349.35|351.65|349.65|351.35|349.35|24
1724681760000|2024-08-26 14:16:00|351.3|349.3|351.26|349.26|351.42|349.42|351.24|349.24|31
1724681770000|2024-08-26 14:16:10|351.28|349.28|351.87|349.87|351.87|349.87|351.26|349.26|25
1724681780000|2024-08-26 14:16:20|351.88|349.88|351.86|349.86|352.08|350.08|351.82|349.82|16
1724681790000|2024-08-26 14:16:30|351.91|349.91|352.15|350.15|352.15|350.15|351.89|349.89|24
1724681800000|2024-08-26 14:16:40|352.14|350.14|351.95|349.95|352.14|350.14|351.95|349.95|8
1724681810000|2024-08-26 14:16:50|351.98|349.98|352|350|352.01|350.01|351.98|349.98|3
1724681820000|2024-08-26 14:17:00|351.99|349.99|351.64|349.64|351.99|349.99|351.54|349.54|31
1724681830000|2024-08-26 14:17:10|351.6|349.6|351.47|349.47|351.64|349.64|351.42|349.42|15
1724681840000|2024-08-26 14:17:20|351.48|349.48|352.09|350.09|352.09|350.09|351.48|349.48|23
1724681850000|2024-08-26 14:17:30|352.15|350.15|352.21|350.21|352.22|350.22|352.08|350.08|21
1724681860000|2024-08-26 14:17:40|352.22|350.22|352.26|350.26|352.29|350.29|352.05|350.05|24
1724681870000|2024-08-26 14:17:50|352.23|350.23|352.27|350.27|352.28|350.28|352.09|350.09|27
1724681880000|2024-08-26 14:18:00|352.28|350.28|352.25|350.25|352.29|350.29|352.25|350.25|18
1724681890000|2024-08-26 14:18:10|352.18|350.18|352.13|350.13|352.18|350.18|352.06|350.06|20
1724681900000|2024-08-26 14:18:20|352.09|350.09|352.06|350.06|352.11|350.11|352.05|350.05|9
1724681910000|2024-08-26 14:18:30|352.04|350.04|352.01|350.01|352.05|350.05|351.98|349.98|15
1724681920000|2024-08-26 14:18:40|351.99|349.99|351.84|349.84|352.03|350.03|351.84|349.84|18
1724681930000|2024-08-26 14:18:50|351.83|349.83|351.84|349.84|351.84|349.84|351.83|349.83|4
1724681940000|2024-08-26 14:19:00|351.77|349.77|351.67|349.67|351.77|349.77|351.67|349.67|12
1724681950000|2024-08-26 14:19:10|351.68|349.68|351.69|349.69|351.96|349.96|351.68|349.68|25
1724681960000|2024-08-26 14:19:20|351.65|349.65|351.55|349.55|351.71|349.71|351.55|349.55|27
1724681970000|2024-08-26 14:19:30|351.56|349.56|351.65|349.65|351.68|349.68|351.52|349.52|24
1724681980000|2024-08-26 14:19:40|351.66|349.66|351.35|349.35|351.66|349.66|351.35|349.35|19
1724681990000|2024-08-26 14:19:50|351.37|349.37|351.56|349.56|351.63|349.63|351.37|349.37|26
1724682000000|2024-08-26 14:20:00|351.57|349.57|352.03|350.03|352.03|350.03|351.56|349.56|18
1724682010000|2024-08-26 14:20:10|352|350|352.02|350.02|352.02|350.02|351.82|349.82|22
1724682020000|2024-08-26 14:20:20|352.03|350.03|351.81|349.81|352.03|350.03|351.81|349.81|16
1724682030000|2024-08-26 14:20:30|351.87|349.87|351.72|349.72|351.88|349.88|351.66|349.66|18
1724682040000|2024-08-26 14:20:40|351.7|349.7|351.8|349.8|351.83|349.83|351.68|349.68|25
1724682050000|2024-08-26 14:20:50|351.85|349.85|351.88|349.88|351.96|349.96|351.84|349.84|12
1724682060000|2024-08-26 14:21:00|351.86|349.86|351.95|349.95|351.95|349.95|351.69|349.69|26
1724682070000|2024-08-26 14:21:10|351.96|349.96|351.85|349.85|352|350|351.85|349.85|18
1724682080000|2024-08-26 14:21:20|351.87|349.87|351.91|349.91|351.91|349.91|351.76|349.76|22
1724682090000|2024-08-26 14:21:30|351.89|349.89|351.78|349.78|351.95|349.95|351.75|349.75|20
1724682100000|2024-08-26 14:21:40|351.8|349.8|351.61|349.61|351.82|349.82|351.59|349.59|25
1724682110000|2024-08-26 14:21:50|351.6|349.6|351.85|349.85|351.85|349.85|351.6|349.6|19
1724682120000|2024-08-26 14:22:00|351.86|349.86|351.89|349.89|351.89|349.89|351.82|349.82|7
1724682130000|2024-08-26 14:22:10|351.87|349.87|351.82|349.82|351.87|349.87|351.73|349.73|28
1724682140000|2024-08-26 14:22:20|351.85|349.85|351.57|349.57|351.86|349.86|351.56|349.56|19
1724682150000|2024-08-26 14:22:30|351.55|349.55|351.67|349.67|351.67|349.67|351.44|349.44|25
1724682160000|2024-08-26 14:22:40|351.65|349.65|351.69|349.69|351.8|349.8|351.61|349.61|20
1724682170000|2024-08-26 14:22:50|351.66|349.66|351.43|349.43|351.7|349.7|351.37|349.37|27
1724682180000|2024-08-26 14:23:00|351.42|349.42|351.29|349.29|351.5|349.5|351.29|349.29|24
1724682190000|2024-08-26 14:23:10|351.25|349.25|351.08|349.08|351.25|349.25|351.01|349.01|12
1724682200000|2024-08-26 14:23:20|351.07|349.07|351.37|349.37|351.37|349.37|351.06|349.06|22
1724682210000|2024-08-26 14:23:30|351.48|349.48|351.79|349.79|351.79|349.79|351.48|349.48|22
1724682220000|2024-08-26 14:23:40|351.89|349.89|351.65|349.65|351.91|349.91|351.65|349.65|13
1724682230000|2024-08-26 14:23:50|351.67|349.67|351.65|349.65|351.67|349.67|351.65|349.65|7
1724682240000|2024-08-26 14:24:00|351.7|349.7|351.76|349.76|351.78|349.78|351.65|349.65|13
1724682250000|2024-08-26 14:24:10|351.75|349.75|351.67|349.67|351.82|349.82|351.62|349.62|15
1724682260000|2024-08-26 14:24:20|351.64|349.64|351.86|349.86|351.91|349.91|351.63|349.63|18
1724682270000|2024-08-26 14:24:30|351.84|349.84|351.97|349.97|351.97|349.97|351.83|349.83|9
1724682280000|2024-08-26 14:24:40|351.92|349.92|352.08|350.08|352.09|350.09|351.92|349.92|15
1724682290000|2024-08-26 14:24:50|351.99|349.99|351.86|349.86|351.99|349.99|351.77|349.77|7
1724682300000|2024-08-26 14:25:00|351.9|349.9|352.03|350.03|352.03|350.03|351.83|349.83|28
1724682310000|2024-08-26 14:25:10|352.06|350.06|352.25|350.25|352.26|350.26|352.06|350.06|30
1724682320000|2024-08-26 14:25:20|352.26|350.26|352.45|350.45|352.45|350.45|352.25|350.25|19
1724682330000|2024-08-26 14:25:30|352.44|350.44|352.46|350.46|352.55|350.55|352.43|350.43|25
1724682340000|2024-08-26 14:25:40|352.47|350.47|352.98|350.98|353.04|351.04|352.47|350.47|24
1724682350000|2024-08-26 14:25:50|352.97|350.97|352.91|350.91|352.99|350.99|352.81|350.81|13
1724682360000|2024-08-26 14:26:00|352.87|350.87|353.02|351.02|353.04|351.04|352.81|350.81|26
1724682370000|2024-08-26 14:26:10|353.07|351.07|353.09|351.09|353.1|351.1|353.01|351.01|21
1724682380000|2024-08-26 14:26:20|353.08|351.08|353.2|351.2|353.3|351.3|353.01|351.01|26
1724682390000|2024-08-26 14:26:30|353.24|351.24|353.24|351.24|353.31|351.31|353.2|351.2|25
1724682400000|2024-08-26 14:26:40|353.23|351.23|353.26|351.26|353.3|351.3|353.21|351.21|19
1724682410000|2024-08-26 14:26:50|353.2|351.2|353.25|351.25|353.3|351.3|353.2|351.2|5
1724682420000|2024-08-26 14:27:00|353.23|351.23|352.9|350.9|353.25|351.25|352.9|350.9|8
1724682440000|2024-08-26 14:27:20|352.84|350.84|352.9|350.9|353|351|352.84|350.84|21
1724682450000|2024-08-26 14:27:30|352.91|350.91|352.98|350.98|353.03|351.03|352.91|350.91|22
1724682460000|2024-08-26 14:27:40|353|351|353.04|351.04|353.06|351.06|352.98|350.98|22
1724682470000|2024-08-26 14:27:50|353.02|351.02|352.9|350.9|353.02|351.02|352.9|350.9|3
1724682480000|2024-08-26 14:28:00|352.84|350.84|352.67|350.67|352.84|350.84|352.67|350.67|9
1724682490000|2024-08-26 14:28:10|352.65|350.65|352.52|350.52|352.65|350.65|352.52|350.52|17
1724682500000|2024-08-26 14:28:20|352.51|350.51|352.42|350.42|352.51|350.51|352.32|350.32|18
1724682510000|2024-08-26 14:28:30|352.41|350.41|352.5|350.5|352.52|350.52|352.38|350.38|19
1724682520000|2024-08-26 14:28:40|352.54|350.54|352.51|350.51|352.54|350.54|352.51|350.51|4
1724682540000|2024-08-26 14:29:00|352.58|350.58|352.5|350.5|352.61|350.61|352.5|350.5|13
1724682550000|2024-08-26 14:29:10|352.46|350.46|352.04|350.04|352.46|350.46|352.04|350.04|17
1724682560000|2024-08-26 14:29:20|352.03|350.03|352.17|350.17|352.18|350.18|352.03|350.03|25
1724682570000|2024-08-26 14:29:30|352.16|350.16|352.18|350.18|352.21|350.21|352.14|350.14|21
1724682580000|2024-08-26 14:29:40|352.22|350.22|352.31|350.31|352.37|350.37|352.21|350.21|22
1724682590000|2024-08-26 14:29:50|352.3|350.3|352.47|350.47|352.47|350.47|352.3|350.3|10
1724682600000|2024-08-26 14:30:00|352.5|350.5|352.48|350.48|352.51|350.51|352.44|350.44|25
1724682610000|2024-08-26 14:30:10|352.49|350.49|352.52|350.52|352.52|350.52|352.49|350.49|5
1724682620000|2024-08-26 14:30:20|352.61|350.61|352.5|350.5|352.61|350.61|352.5|350.5|6
1724682640000|2024-08-26 14:30:40|352.55|350.55|352.61|350.61|352.61|350.61|352.55|350.55|2
1724682650000|2024-08-26 14:30:50|352.62|350.62|352.64|350.64|352.64|350.64|352.61|350.61|7
1724682660000|2024-08-26 14:31:00|352.65|350.65|352.83|350.83|352.83|350.83|352.65|350.65|13
1724682670000|2024-08-26 14:31:10|352.79|350.79|352.61|350.61|352.88|350.88|352.61|350.61|23
1724682680000|2024-08-26 14:31:20|352.6|350.6|352.43|350.43|352.6|350.6|352.37|350.37|17
1724682700000|2024-08-26 14:31:40|352.42|350.42|352.42|350.42|352.43|350.43|352.41|350.41|5
1724682710000|2024-08-26 14:31:50|352.41|350.41|352.41|350.41|352.41|350.41|352.41|350.41|1
1724682720000|2024-08-26 14:32:00|352.39|350.39|352.1|350.1|352.39|350.39|352.1|350.1|6
1724682730000|2024-08-26 14:32:10|352.06|350.06|351.89|349.89|352.06|350.06|351.89|349.89|16
1724682740000|2024-08-26 14:32:20|351.88|349.88|351.92|349.92|351.99|349.99|351.84|349.84|14
1724682750000|2024-08-26 14:32:30|351.9|349.9|351.89|349.89|351.94|349.94|351.88|349.88|20
1724682760000|2024-08-26 14:32:40|351.88|349.88|351.88|349.88|351.89|349.89|351.78|349.78|17
1724682770000|2024-08-26 14:32:50|351.87|349.87|351.99|349.99|351.99|349.99|351.84|349.84|14
1724682780000|2024-08-26 14:33:00|352.04|350.04|352.14|350.14|352.14|350.14|352|350|13
1724682790000|2024-08-26 14:33:10|352.16|350.16|352.13|350.13|352.19|350.19|352.09|350.09|27
1724682800000|2024-08-26 14:33:20|352.15|350.15|352.2|350.2|352.2|350.2|352.14|350.14|13
1724682810000|2024-08-26 14:33:30|352.18|350.18|352.21|350.21|352.21|350.21|352.12|350.12|11
1724682820000|2024-08-26 14:33:40|352.41|350.41|352.11|350.11|352.43|350.43|352.11|350.11|18
1724682830000|2024-08-26 14:33:50|352.2|350.2|352.34|350.34|352.34|350.34|352.2|350.2|3
1724682840000|2024-08-26 14:34:00|352.39|350.39|352.26|350.26|352.43|350.43|352.26|350.26|10
1724682850000|2024-08-26 14:34:10|352.24|350.24|352.24|350.24|352.28|350.28|352.22|350.22|10
1724682860000|2024-08-26 14:34:20|352.23|350.23|352.43|350.43|352.43|350.43|352.23|350.23|15
1724682870000|2024-08-26 14:34:30|352.44|350.44|352.44|350.44|352.5|350.5|352.44|350.44|10
1724682880000|2024-08-26 14:34:40|352.42|350.42|352.47|350.47|352.47|350.47|352.42|350.42|8
1724682890000|2024-08-26 14:34:50|352.48|350.48|352.51|350.51|352.57|350.57|352.48|350.48|23
1724682900000|2024-08-26 14:35:00|352.49|350.49|352.48|350.48|352.56|350.56|352.42|350.42|26
1724682910000|2024-08-26 14:35:10|352.52|350.52|352.66|350.66|352.67|350.67|352.52|350.52|29
1724682920000|2024-08-26 14:35:20|352.65|350.65|352.43|350.43|352.65|350.65|352.43|350.43|8
1724682930000|2024-08-26 14:35:30|352.46|350.46|352.52|350.52|352.52|350.52|352.46|350.46|4
1724682940000|2024-08-26 14:35:40|352.51|350.51|352.44|350.44|352.51|350.51|352.43|350.43|7
1724682950000|2024-08-26 14:35:50|352.43|350.43|352.25|350.25|352.43|350.43|352.25|350.25|5
1724682960000|2024-08-26 14:36:00|352.33|350.33|352.54|350.54|352.7|350.7|352.33|350.33|13
1724682970000|2024-08-26 14:36:10|352.55|350.55|352.57|350.57|352.69|350.69|352.55|350.55|28
1724682980000|2024-08-26 14:36:20|352.55|350.55|352.28|350.28|352.57|350.57|352.22|350.22|27
1724682990000|2024-08-26 14:36:30|352.26|350.26|352.31|350.31|352.32|350.32|352.18|350.18|23
1724683000000|2024-08-26 14:36:40|352.32|350.32|352.28|350.28|352.32|350.32|352.22|350.22|13
1724683010000|2024-08-26 14:36:50|352.27|350.27|352.14|350.14|352.27|350.27|352.06|350.06|11
1724683020000|2024-08-26 14:37:00|352.15|350.15|352.33|350.33|352.4|350.4|352.15|350.15|19
1724683030000|2024-08-26 14:37:10|352.22|350.22|352.15|350.15|352.22|350.22|352.15|350.15|7
1724683040000|2024-08-26 14:37:20|352.13|350.13|352.16|350.16|352.21|350.21|352.13|350.13|8
1724683050000|2024-08-26 14:37:30|352.18|350.18|352.1|350.1|352.19|350.19|352.1|350.1|13
1724683060000|2024-08-26 14:37:40|352.04|350.04|351.84|349.84|352.04|350.04|351.8|349.8|8
1724683070000|2024-08-26 14:37:50|351.83|349.83|351.79|349.79|351.83|349.83|351.75|349.75|25
1724683080000|2024-08-26 14:38:00|351.8|349.8|351.75|349.75|351.8|349.8|351.75|349.75|4
1724683090000|2024-08-26 14:38:10|351.61|349.61|351.58|349.58|351.69|349.69|351.58|349.58|16
1724683100000|2024-08-26 14:38:20|351.59|349.59|351.44|349.44|351.65|349.65|351.44|349.44|9
1724683110000|2024-08-26 14:38:30|351.43|349.43|351.47|349.47|351.48|349.48|351.41|349.41|25
1724683120000|2024-08-26 14:38:40|351.44|349.44|351.41|349.41|351.44|349.44|351.39|349.39|8
1724683130000|2024-08-26 14:38:50|351.4|349.4|351.15|349.15|351.41|349.41|351.01|349.01|23
1724683140000|2024-08-26 14:39:00|351.14|349.14|351.01|349.01|351.19|349.19|351.01|349.01|26
1724683150000|2024-08-26 14:39:10|351.05|349.05|351.01|349.01|351.09|349.09|351|349|18
1724683170000|2024-08-26 14:39:30|351.05|349.05|351.1|349.1|351.13|349.13|351.01|349.01|23
1724683180000|2024-08-26 14:39:40|351.11|349.11|351.03|349.03|351.13|349.13|351.03|349.03|19
1724683190000|2024-08-26 14:39:50|351.02|349.02|351.06|349.06|351.13|349.13|351.01|349.01|13
1724683200000|2024-08-26 14:40:00|351.07|349.07|351.13|349.13|351.14|349.14|351.03|349.03|19
1724683210000|2024-08-26 14:40:10|351.14|349.14|351.23|349.23|351.33|349.33|351.14|349.14|29
1724683220000|2024-08-26 14:40:20|351.24|349.24|351.42|349.42|351.47|349.47|351.23|349.23|25
1724683230000|2024-08-26 14:40:30|351.4|349.4|351.57|349.57|351.58|349.58|351.35|349.35|12
1724683240000|2024-08-26 14:40:40|351.56|349.56|351.59|349.59|351.63|349.63|351.56|349.56|23
1724683250000|2024-08-26 14:40:50|351.6|349.6|351.58|349.58|351.6|349.6|351.53|349.53|18
1724683260000|2024-08-26 14:41:00|351.61|349.61|351.75|349.75|351.77|349.77|351.6|349.6|15
1724683270000|2024-08-26 14:41:10|351.76|349.76|351.76|349.76|351.86|349.86|351.76|349.76|14
1724683280000|2024-08-26 14:41:20|351.78|349.78|351.48|349.48|351.79|349.79|351.48|349.48|17
1724683290000|2024-08-26 14:41:30|351.44|349.44|351.48|349.48|351.48|349.48|351.44|349.44|2
1724683300000|2024-08-26 14:41:40|351.49|349.49|351.62|349.62|351.65|349.65|351.49|349.49|14
1724683310000|2024-08-26 14:41:50|351.61|349.61|351.4|349.4|351.61|349.61|351.34|349.34|19
1724683320000|2024-08-26 14:42:00|351.44|349.44|351.34|349.34|351.52|349.52|351.34|349.34|28
1724683330000|2024-08-26 14:42:10|351.3|349.3|351.36|349.36|351.38|349.38|351.3|349.3|21
1724683340000|2024-08-26 14:42:20|351.33|349.33|351.28|349.28|351.33|349.33|351.19|349.19|26
1724683350000|2024-08-26 14:42:30|351.29|349.29|351.26|349.26|351.34|349.34|351.23|349.23|24
1724683360000|2024-08-26 14:42:40|351.25|349.25|351.08|349.08|351.25|349.25|351.07|349.07|17
1724683370000|2024-08-26 14:42:50|351.07|349.07|351.21|349.21|351.21|349.21|351.05|349.05|19
1724683380000|2024-08-26 14:43:00|351.2|349.2|351.15|349.15|351.2|349.2|351.07|349.07|16
1724683390000|2024-08-26 14:43:10|351.16|349.16|351.19|349.19|351.2|349.2|351.1|349.1|19
1724683400000|2024-08-26 14:43:20|351.21|349.21|351.12|349.12|351.23|349.23|351.1|349.1|21
1724683410000|2024-08-26 14:43:30|351.13|349.13|351.08|349.08|351.13|349.13|351.08|349.08|6
1724683420000|2024-08-26 14:43:40|351.09|349.09|351.14|349.14|351.16|349.16|351.09|349.09|13
1724683430000|2024-08-26 14:43:50|351.13|349.13|351.14|349.14|351.16|349.16|351.09|349.09|15
1724683440000|2024-08-26 14:44:00|351.13|349.13|351.09|349.09|351.13|349.13|351.09|349.09|8
1724683450000|2024-08-26 14:44:10|351.01|349.01|351.02|349.02|351.04|349.04|351.01|349.01|7
1724683460000|2024-08-26 14:44:20|351.01|349.01|351.05|349.05|351.07|349.07|351.01|349.01|10
1724683470000|2024-08-26 14:44:30|351.07|349.07|351.11|349.11|351.15|349.15|351.03|349.03|24
1724683480000|2024-08-26 14:44:40|351.12|349.12|351.15|349.15|351.17|349.17|351.11|349.11|18
1724683490000|2024-08-26 14:44:50|351.16|349.16|351.28|349.28|351.3|349.3|351.16|349.16|18
1724683500000|2024-08-26 14:45:00|351.22|349.22|351.26|349.26|351.28|349.28|351.21|349.21|16
1724683510000|2024-08-26 14:45:10|351.25|349.25|351.23|349.23|351.3|349.3|351.22|349.22|21
1724683520000|2024-08-26 14:45:20|351.24|349.24|351.37|349.37|351.39|349.39|351.24|349.24|14
1724683530000|2024-08-26 14:45:30|351.34|349.34|351.26|349.26|351.35|349.35|351.26|349.26|15
1724683540000|2024-08-26 14:45:40|351.25|349.25|351.24|349.24|351.34|349.34|351.24|349.24|10
1724683550000|2024-08-26 14:45:50|351.23|349.23|351.14|349.14|351.23|349.23|351.09|349.09|8
1724683560000|2024-08-26 14:46:00|351.15|349.15|351.26|349.26|351.28|349.28|351.15|349.15|26
1724683570000|2024-08-26 14:46:10|351.27|349.27|351.24|349.24|351.3|349.3|351.23|349.23|23
1724683580000|2024-08-26 14:46:20|351.27|349.27|351.23|349.23|351.28|349.28|351.23|349.23|12
1724683590000|2024-08-26 14:46:30|351.33|349.33|351.44|349.44|351.5|349.5|351.33|349.33|10
1724683600000|2024-08-26 14:46:40|351.46|349.46|351.74|349.74|351.74|349.74|351.46|349.46|7
1724683610000|2024-08-26 14:46:50|351.75|349.75|351.76|349.76|351.78|349.78|351.75|349.75|6
1724683620000|2024-08-26 14:47:00|351.78|349.78|351.76|349.76|351.82|349.82|351.76|349.76|9
1724683630000|2024-08-26 14:47:10|351.74|349.74|351.5|349.5|351.74|349.74|351.4|349.4|13
1724683640000|2024-08-26 14:47:20|351.52|349.52|351.85|349.85|351.85|349.85|351.52|349.52|19
1724683650000|2024-08-26 14:47:30|351.84|349.84|351.84|349.84|351.86|349.86|351.75|349.75|15
1724683660000|2024-08-26 14:47:40|351.82|349.82|351.91|349.91|351.95|349.95|351.8|349.8|11
1724683670000|2024-08-26 14:47:50|351.94|349.94|351.93|349.93|351.96|349.96|351.93|349.93|8
1724683680000|2024-08-26 14:48:00|351.95|349.95|351.96|349.96|351.99|349.99|351.93|349.93|20
1724683690000|2024-08-26 14:48:10|351.97|349.97|352.1|350.1|352.12|350.12|351.96|349.96|27
1724683700000|2024-08-26 14:48:20|352.09|350.09|351.99|349.99|352.22|350.22|351.99|349.99|24
1724683710000|2024-08-26 14:48:30|351.97|349.97|351.78|349.78|351.97|349.97|351.7|349.7|12
1724683720000|2024-08-26 14:48:40|351.79|349.79|351.87|349.87|351.88|349.88|351.79|349.79|14
1724683730000|2024-08-26 14:48:50|351.88|349.88|351.95|349.95|351.99|349.99|351.88|349.88|23
1724683740000|2024-08-26 14:49:00|351.97|349.97|351.95|349.95|352.05|350.05|351.95|349.95|22
1724683750000|2024-08-26 14:49:10|351.93|349.93|351.93|349.93|351.93|349.93|351.93|349.93|1
1724683760000|2024-08-26 14:49:20|351.91|349.91|351.85|349.85|351.91|349.91|351.85|349.85|3
1724683770000|2024-08-26 14:49:30|351.83|349.83|351.73|349.73|351.83|349.83|351.7|349.7|12
1724683780000|2024-08-26 14:49:40|351.74|349.74|351.84|349.84|351.84|349.84|351.74|349.74|10
1724683790000|2024-08-26 14:49:50|351.85|349.85|351.87|349.87|351.88|349.88|351.82|349.82|13
1724683800000|2024-08-26 14:50:00|351.88|349.88|351.87|349.87|351.92|349.92|351.82|349.82|20
1724683810000|2024-08-26 14:50:10|351.88|349.88|352|350|352.07|350.07|351.88|349.88|17
1724683820000|2024-08-26 14:50:20|351.96|349.96|352.02|350.02|352.05|350.05|351.93|349.93|11
1724683830000|2024-08-26 14:50:30|352.01|350.01|351.93|349.93|352.03|350.03|351.93|349.93|16
1724683840000|2024-08-26 14:50:40|351.92|349.92|351.86|349.86|351.92|349.92|351.78|349.78|18
1724683850000|2024-08-26 14:50:50|351.89|349.89|351.89|349.89|351.92|349.92|351.84|349.84|24
1724683860000|2024-08-26 14:51:00|351.9|349.9|351.88|349.88|351.98|349.98|351.88|349.88|16
1724683870000|2024-08-26 14:51:10|351.89|349.89|351.88|349.88|351.92|349.92|351.88|349.88|15
1724683880000|2024-08-26 14:51:20|351.89|349.89|351.9|349.9|351.92|349.92|351.88|349.88|17
1724683890000|2024-08-26 14:51:30|351.91|349.91|352.04|350.04|352.05|350.05|351.91|349.91|18
1724683900000|2024-08-26 14:51:40|352.02|350.02|351.97|349.97|352.04|350.04|351.97|349.97|8
1724683910000|2024-08-26 14:51:50|351.98|349.98|352.12|350.12|352.13|350.13|351.98|349.98|25
1724683920000|2024-08-26 14:52:00|352.14|350.14|352.17|350.17|352.17|350.17|352.11|350.11|16
1724683930000|2024-08-26 14:52:10|352.16|350.16|352.27|350.27|352.3|350.3|352.16|350.16|16
1724683940000|2024-08-26 14:52:20|352.32|350.32|352.38|350.38|352.38|350.38|352.32|350.32|11
1724683950000|2024-08-26 14:52:30|352.42|350.42|352.43|350.43|352.45|350.45|352.42|350.42|7
1724683960000|2024-08-26 14:52:40|352.46|350.46|352.53|350.53|352.55|350.55|352.46|350.46|17
1724683970000|2024-08-26 14:52:50|352.54|350.54|352.56|350.56|352.59|350.59|352.54|350.54|16
1724683980000|2024-08-26 14:53:00|352.58|350.58|352.62|350.62|352.63|350.63|352.56|350.56|23
1724683990000|2024-08-26 14:53:10|352.6|350.6|352.59|350.59|352.61|350.61|352.55|350.55|14
1724684000000|2024-08-26 14:53:20|352.57|350.57|352.65|350.65|352.65|350.65|352.57|350.57|19
1724684010000|2024-08-26 14:53:30|352.64|350.64|352.61|350.61|352.69|350.69|352.61|350.61|21
1724684020000|2024-08-26 14:53:40|352.65|350.65|352.61|350.61|352.66|350.66|352.61|350.61|11
1724684030000|2024-08-26 14:53:50|352.66|350.66|352.68|350.68|352.7|350.7|352.65|350.65|15
1724684040000|2024-08-26 14:54:00|352.69|350.69|352.68|350.68|352.7|350.7|352.66|350.66|15
1724684050000|2024-08-26 14:54:10|352.67|350.67|352.66|350.66|352.67|350.67|352.66|350.66|2
1724684070000|2024-08-26 14:54:30|352.63|350.63|352.65|350.65|352.66|350.66|352.55|350.55|15
1724684080000|2024-08-26 14:54:40|352.66|350.66|352.55|350.55|352.69|350.69|352.53|350.53|15
1724684100000|2024-08-26 14:55:00|352.49|350.49|352.52|350.52|352.52|350.52|352.49|350.49|2
1724684110000|2024-08-26 14:55:10|352.55|350.55|352.57|350.57|352.58|350.58|352.55|350.55|13
1724684120000|2024-08-26 14:55:20|352.54|350.54|352.52|350.52|352.54|350.54|352.51|350.51|5
1724684140000|2024-08-26 14:55:40|352.44|350.44|352.46|350.46|352.48|350.48|352.44|350.44|6
1724684150000|2024-08-26 14:55:50|352.47|350.47|352.46|350.46|352.48|350.48|352.45|350.45|6
1724684160000|2024-08-26 14:56:00|352.45|350.45|352.74|350.74|352.74|350.74|352.45|350.45|9
1724684170000|2024-08-26 14:56:10|352.75|350.75|352.75|350.75|352.77|350.77|352.72|350.72|17
1724684180000|2024-08-26 14:56:20|352.73|350.73|352.78|350.78|352.82|350.82|352.71|350.71|21
1724684190000|2024-08-26 14:56:30|352.8|350.8|352.86|350.86|352.88|350.88|352.8|350.8|20
1724684200000|2024-08-26 14:56:40|352.85|350.85|352.72|350.72|352.85|350.85|352.72|350.72|11
1724684210000|2024-08-26 14:56:50|352.73|350.73|352.72|350.72|352.75|350.75|352.7|350.7|14
1724684220000|2024-08-26 14:57:00|352.71|350.71|352.63|350.63|352.71|350.71|352.59|350.59|16
1724684230000|2024-08-26 14:57:10|352.65|350.65|352.6|350.6|352.68|350.68|352.6|350.6|14
1724684240000|2024-08-26 14:57:20|352.58|350.58|352.52|350.52|352.58|350.58|352.52|350.52|6
1724684270000|2024-08-26 14:57:50|352.54|350.54|352.56|350.56|352.57|350.57|352.54|350.54|9
1724684280000|2024-08-26 14:58:00|352.57|350.57|352.78|350.78|352.79|350.79|352.57|350.57|14
1724684290000|2024-08-26 14:58:10|352.76|350.76|352.85|350.85|352.86|350.86|352.76|350.76|20
1724684300000|2024-08-26 14:58:20|352.86|350.86|352.9|350.9|352.92|350.92|352.86|350.86|19
1724684310000|2024-08-26 14:58:30|352.91|350.91|352.92|350.92|352.98|350.98|352.9|350.9|17
1724684320000|2024-08-26 14:58:40|352.94|350.94|352.97|350.97|353|351|352.94|350.94|20
1724684330000|2024-08-26 14:58:50|352.96|350.96|353|351|353|351|352.95|350.95|11
1724684340000|2024-08-26 14:59:00|353.01|351.01|352.99|350.99|353.01|351.01|352.9|350.9|12
1724684350000|2024-08-26 14:59:10|352.98|350.98|353.04|351.04|353.04|351.04|352.98|350.98|24
1724684360000|2024-08-26 14:59:20|353.05|351.05|353.11|351.11|353.11|351.11|353.03|351.03|11
1724684370000|2024-08-26 14:59:30|353.12|351.12|353.16|351.16|353.16|351.16|353.11|351.11|14
1724684380000|2024-08-26 14:59:40|353.17|351.17|353.21|351.21|353.21|351.21|353.14|351.14|20
1724684390000|2024-08-26 14:59:50|353.27|351.27|353.27|351.27|353.29|351.29|353.26|351.26|17
1724684400000|2024-08-26 15:00:00|353.28|351.28|353.27|351.27|353.31|351.31|353.2|351.2|25
1724684410000|2024-08-26 15:00:10|353.26|351.26|353.06|351.06|353.27|351.27|353.06|351.06|10
1724684420000|2024-08-26 15:00:20|353.08|351.08|353.09|351.09|353.17|351.17|353.08|351.08|13
1724684430000|2024-08-26 15:00:30|353.08|351.08|353.06|351.06|353.14|351.14|353.06|351.06|12
1724684440000|2024-08-26 15:00:40|353.03|351.03|353.04|351.04|353.05|351.05|352.99|350.99|12
1724684450000|2024-08-26 15:00:50|353.05|351.05|353.08|351.08|353.1|351.1|353.05|351.05|17
1724684460000|2024-08-26 15:01:00|353.07|351.07|353.09|351.09|353.13|351.13|353.07|351.07|16
1724684470000|2024-08-26 15:01:10|353.12|351.12|353.1|351.1|353.13|351.13|353.1|351.1|7
1724684490000|2024-08-26 15:01:30|353.12|351.12|353.05|351.05|353.13|351.13|353.05|351.05|6
1724684500000|2024-08-26 15:01:40|353.01|351.01|353.02|351.02|353.03|351.03|353.01|351.01|14
1724684510000|2024-08-26 15:01:50|353.01|351.01|353.01|351.01|353.02|351.02|353.01|351.01|3
1724684520000|2024-08-26 15:02:00|353.04|351.04|353.08|351.08|353.17|351.17|353.01|351.01|18
1724684530000|2024-08-26 15:02:10|353.06|351.06|353.05|351.05|353.08|351.08|353.04|351.04|13
1724684540000|2024-08-26 15:02:20|353.04|351.04|353.05|351.05|353.05|351.05|353.04|351.04|2
1724684550000|2024-08-26 15:02:30|353.03|351.03|353.03|351.03|353.03|351.03|353.03|351.03|1
1724684560000|2024-08-26 15:02:40|353.01|351.01|353.05|351.05|353.05|351.05|353.01|351.01|4
1724684570000|2024-08-26 15:02:50|353|351|352.87|350.87|353.04|351.04|352.87|350.87|5
1724684600000|2024-08-26 15:03:20|352.85|350.85|352.84|350.84|352.85|350.85|352.84|350.84|2
1724684610000|2024-08-26 15:03:30|352.88|350.88|352.87|350.87|352.9|350.9|352.86|350.86|14
1724684620000|2024-08-26 15:03:40|352.85|350.85|352.83|350.83|352.87|350.87|352.83|350.83|6
1724684640000|2024-08-26 15:04:00|352.73|350.73|352.64|350.64|352.73|350.73|352.59|350.59|4
1724684650000|2024-08-26 15:04:10|352.62|350.62|352.64|350.64|352.64|350.64|352.6|350.6|4
1724684660000|2024-08-26 15:04:20|352.61|350.61|352.63|350.63|352.64|350.64|352.59|350.59|4
1724684670000|2024-08-26 15:04:30|352.62|350.62|352.63|350.63|352.63|350.63|352.55|350.55|4
1724684680000|2024-08-26 15:04:40|352.6|350.6|352.64|350.64|352.64|350.64|352.6|350.6|4
1724684710000|2024-08-26 15:05:10|352.62|350.62|352.58|350.58|352.64|350.64|352.58|350.58|3
1724684720000|2024-08-26 15:05:20|352.6|350.6|352.46|350.46|352.6|350.6|352.43|350.43|5
1724684730000|2024-08-26 15:05:30|352.47|350.47|352.37|350.37|352.47|350.47|352.37|350.37|8
1724684740000|2024-08-26 15:05:40|352.35|350.35|352.31|350.31|352.37|350.37|352.31|350.31|4
1724684750000|2024-08-26 15:05:50|352.34|350.34|352.31|350.31|352.37|350.37|352.28|350.28|6
1724684760000|2024-08-26 15:06:00|352.36|350.36|352.29|350.29|352.37|350.37|352.29|350.29|6
1724684770000|2024-08-26 15:06:10|352.27|350.27|352.2|350.2|352.27|350.27|352.2|350.2|4
1724684780000|2024-08-26 15:06:20|352.12|350.12|351.9|349.9|352.12|350.12|351.9|349.9|9
1724684790000|2024-08-26 15:06:30|351.89|349.89|351.91|349.91|351.91|349.91|351.89|349.89|3
1724684800000|2024-08-26 15:06:40|351.94|349.94|352.16|350.16|352.16|350.16|351.94|349.94|8
1724684810000|2024-08-26 15:06:50|352.17|350.17|352.31|350.31|352.32|350.32|352.17|350.17|13
1724684820000|2024-08-26 15:07:00|352.32|350.32|352.32|350.32|352.34|350.34|352.3|350.3|10
1724684830000|2024-08-26 15:07:10|352.31|350.31|352.15|350.15|352.32|350.32|352.15|350.15|10
1724684840000|2024-08-26 15:07:20|352.13|350.13|352.06|350.06|352.13|350.13|352.06|350.06|4
1724684850000|2024-08-26 15:07:30|352.05|350.05|351.88|349.88|352.05|350.05|351.88|349.88|6
1724684860000|2024-08-26 15:07:40|351.86|349.86|351.86|349.86|351.88|349.88|351.86|349.86|3
1724684880000|2024-08-26 15:08:00|351.85|349.85|351.8|349.8|351.85|349.85|351.8|349.8|5
1724684890000|2024-08-26 15:08:10|351.83|349.83|351.9|349.9|351.9|349.9|351.83|349.83|6
1724684900000|2024-08-26 15:08:20|351.92|349.92|351.9|349.9|351.96|349.96|351.9|349.9|6
1724684910000|2024-08-26 15:08:30|351.89|349.89|351.86|349.86|351.89|349.89|351.85|349.85|9
1724684920000|2024-08-26 15:08:40|351.9|349.9|351.89|349.89|351.9|349.9|351.89|349.89|2
1724684930000|2024-08-26 15:08:50|351.88|349.88|351.88|349.88|351.88|349.88|351.84|349.84|8
1724684940000|2024-08-26 15:09:00|351.9|349.9|351.87|349.87|351.9|349.9|351.86|349.86|11
1724684950000|2024-08-26 15:09:10|351.86|349.86|351.88|349.88|351.88|349.88|351.86|349.86|9
1724684960000|2024-08-26 15:09:20|351.9|349.9|351.91|349.91|351.93|349.93|351.9|349.9|4
1724684970000|2024-08-26 15:09:30|351.9|349.9|351.9|349.9|351.9|349.9|351.9|349.9|1
1724684980000|2024-08-26 15:09:40|351.87|349.87|351.86|349.86|351.88|349.88|351.86|349.86|3
1724684990000|2024-08-26 15:09:50|351.85|349.85|351.82|349.82|351.86|349.86|351.81|349.81|8
1724685000000|2024-08-26 15:10:00|351.81|349.81|351.82|349.82|351.82|349.82|351.81|349.81|4
1724685010000|2024-08-26 15:10:10|351.84|349.84|351.89|349.89|351.89|349.89|351.84|349.84|4
1724685020000|2024-08-26 15:10:20|351.87|349.87|351.81|349.81|351.87|349.87|351.79|349.79|8
1724685030000|2024-08-26 15:10:30|351.76|349.76|351.56|349.56|351.76|349.76|351.56|349.56|11
1724685040000|2024-08-26 15:10:40|351.55|349.55|351.4|349.4|351.55|349.55|351.4|349.4|8
1724685050000|2024-08-26 15:10:50|351.36|349.36|351.21|349.21|351.36|349.36|351.19|349.19|6
1724685060000|2024-08-26 15:11:00|351.22|349.22|351.27|349.27|351.28|349.28|351.22|349.22|4
1724685070000|2024-08-26 15:11:10|351.25|349.25|351.22|349.22|351.26|349.26|351.22|349.22|5
1724685080000|2024-08-26 15:11:20|351.26|349.26|351.2|349.2|351.3|349.3|351.2|349.2|11
1724685090000|2024-08-26 15:11:30|351.19|349.19|351.02|349.02|351.19|349.19|351.02|349.02|13
1724685100000|2024-08-26 15:11:40|351.01|349.01|351.02|349.02|351.03|349.03|351|349|5
1724685110000|2024-08-26 15:11:50|351.04|349.04|351.09|349.09|351.13|349.13|351.04|349.04|7
1724685120000|2024-08-26 15:12:00|351.08|349.08|350.99|348.99|351.08|349.08|350.99|348.99|5
1724685130000|2024-08-26 15:12:10|350.97|348.97|350.97|348.97|351.02|349.02|350.97|348.97|3
1724685140000|2024-08-26 15:12:20|351|349|351|349|351.02|349.02|351|349|3
1724685150000|2024-08-26 15:12:30|350.99|348.99|351.15|349.15|351.15|349.15|350.99|348.99|9
1724685160000|2024-08-26 15:12:40|351.18|349.18|351.19|349.19|351.2|349.2|351.18|349.18|3
1724685170000|2024-08-26 15:12:50|351.21|349.21|351.21|349.21|351.21|349.21|351.21|349.21|1
1724685180000|2024-08-26 15:13:00|351.19|349.19|351.17|349.17|351.22|349.22|351.17|349.17|10
1724685190000|2024-08-26 15:13:10|351.15|349.15|351.12|349.12|351.17|349.17|351.12|349.12|8
1724685200000|2024-08-26 15:13:20|351.09|349.09|350.99|348.99|351.09|349.09|350.99|348.99|7
1724685210000|2024-08-26 15:13:30|351.02|349.02|351.02|349.02|351.02|349.02|350.99|348.99|5
1724685220000|2024-08-26 15:13:40|351.01|349.01|350.97|348.97|351.02|349.02|350.97|348.97|6
1724685230000|2024-08-26 15:13:50|350.81|348.81|350.56|348.56|350.81|348.81|350.53|348.53|16
1724685240000|2024-08-26 15:14:00|350.57|348.57|350.47|348.47|350.57|348.57|350.47|348.47|11
1724685250000|2024-08-26 15:14:10|350.48|348.48|350.58|348.58|350.59|348.59|350.48|348.48|7
1724685260000|2024-08-26 15:14:20|350.61|348.61|350.64|348.64|350.64|348.64|350.61|348.61|7
1724685270000|2024-08-26 15:14:30|350.66|348.66|350.63|348.63|350.72|348.72|350.63|348.63|12
1724685280000|2024-08-26 15:14:40|350.62|348.62|350.09|348.09|350.62|348.62|350.07|348.07|13
1724685290000|2024-08-26 15:14:50|350.11|348.11|350.06|348.06|350.11|348.11|350.01|348.01|10
1724685300000|2024-08-26 15:15:00|350.04|348.04|349.93|347.93|350.04|348.04|349.86|347.86|18
1724685310000|2024-08-26 15:15:10|349.92|347.92|349.99|347.99|349.99|347.99|349.92|347.92|11
1724685320000|2024-08-26 15:15:20|350|348|349.82|347.82|350.11|348.11|349.82|347.82|17
1724685330000|2024-08-26 15:15:30|349.81|347.81|349.75|347.75|349.82|347.82|349.68|347.68|15
1724685340000|2024-08-26 15:15:40|349.74|347.74|349.25|347.25|349.74|347.74|349.17|347.17|15
1724685350000|2024-08-26 15:15:50|349.24|347.24|349.56|347.56|349.56|347.56|349.23|347.23|17
1724685360000|2024-08-26 15:16:00|349.58|347.58|349.24|347.24|349.65|347.65|349.24|347.24|15
1724685370000|2024-08-26 15:16:10|349.1|347.1|348.87|346.87|349.1|347.1|348.87|346.87|8
1724685380000|2024-08-26 15:16:20|348.89|346.89|348.77|346.77|348.89|346.89|348.73|346.73|13
1724685390000|2024-08-26 15:16:30|348.76|346.76|348.86|346.86|348.88|346.88|348.71|346.71|14
1724685400000|2024-08-26 15:16:40|348.87|346.87|349|347|349|347|348.87|346.87|8
1724685410000|2024-08-26 15:16:50|349.01|347.01|348.99|346.99|349.02|347.02|348.96|346.96|10
1724685420000|2024-08-26 15:17:00|348.98|346.98|349.04|347.04|349.04|347.04|348.97|346.97|10
1724685430000|2024-08-26 15:17:10|349.05|347.05|349.05|347.05|349.06|347.06|349.05|347.05|3
1724685440000|2024-08-26 15:17:20|349.11|347.11|349.11|347.11|349.11|347.11|349.11|347.11|1
1724685450000|2024-08-26 15:17:30|349.12|347.12|349.31|347.31|349.32|347.32|349.12|347.12|6
1724685460000|2024-08-26 15:17:40|349.32|347.32|349.48|347.48|349.52|347.52|349.32|347.32|13
1724685470000|2024-08-26 15:17:50|349.49|347.49|349.45|347.45|349.54|347.54|349.45|347.45|8
1724685480000|2024-08-26 15:18:00|349.53|347.53|349.54|347.54|349.54|347.54|349.5|347.5|5
1724685490000|2024-08-26 15:18:10|349.55|347.55|349.97|347.97|349.97|347.97|349.55|347.55|11
1724685500000|2024-08-26 15:18:20|349.94|347.94|349.78|347.78|349.94|347.94|349.76|347.76|9
1724685510000|2024-08-26 15:18:30|349.87|347.87|349.74|347.74|349.93|347.93|349.74|347.74|14
1724685520000|2024-08-26 15:18:40|349.73|347.73|349.42|347.42|349.73|347.73|349.42|347.42|12
1724685530000|2024-08-26 15:18:50|349.34|347.34|349.35|347.35|349.36|347.36|349.33|347.33|7
1724685540000|2024-08-26 15:19:00|349.34|347.34|349.57|347.57|349.57|347.57|349.31|347.31|14
1724685550000|2024-08-26 15:19:10|349.56|347.56|349.48|347.48|349.61|347.61|349.46|347.46|19
1724685560000|2024-08-26 15:19:20|349.54|347.54|349.56|347.56|349.57|347.57|349.54|347.54|4
1724685570000|2024-08-26 15:19:30|349.57|347.57|349.49|347.49|349.63|347.63|349.49|347.49|18
1724685580000|2024-08-26 15:19:40|349.48|347.48|349.48|347.48|349.49|347.49|349.44|347.44|4
1724685590000|2024-08-26 15:19:50|349.49|347.49|349.49|347.49|349.52|347.52|349.49|347.49|3
1724685600000|2024-08-26 15:20:00|349.52|347.52|349.8|347.8|349.8|347.8|349.49|347.49|11
1724685610000|2024-08-26 15:20:10|349.85|347.85|349.97|347.97|350.03|348.03|349.85|347.85|13
1724685620000|2024-08-26 15:20:20|349.95|347.95|349.62|347.62|349.95|347.95|349.62|347.62|11
1724685630000|2024-08-26 15:20:30|349.6|347.6|349.57|347.57|349.61|347.61|349.57|347.57|4
1724685640000|2024-08-26 15:20:40|349.47|347.47|349.41|347.41|349.47|347.47|349.4|347.4|8
1724685650000|2024-08-26 15:20:50|349.42|347.42|349.49|347.49|349.49|347.49|349.41|347.41|5
1724685660000|2024-08-26 15:21:00|349.51|347.51|349.68|347.68|349.68|347.68|349.49|347.49|5
1724685670000|2024-08-26 15:21:10|349.7|347.7|349.61|347.61|349.7|347.7|349.61|347.61|7
1724685680000|2024-08-26 15:21:20|349.68|347.68|349.61|347.61|349.68|347.68|349.61|347.61|9
1724685690000|2024-08-26 15:21:30|349.65|347.65|349.66|347.66|349.72|347.72|349.63|347.63|13
1724685700000|2024-08-26 15:21:40|349.67|347.67|349.82|347.82|349.83|347.83|349.67|347.67|14
1724685710000|2024-08-26 15:21:50|349.81|347.81|349.78|347.78|349.82|347.82|349.78|347.78|6
1724685720000|2024-08-26 15:22:00|349.82|347.82|349.82|347.82|349.82|347.82|349.82|347.82|1
1724685730000|2024-08-26 15:22:10|349.86|347.86|349.95|347.95|349.98|347.98|349.86|347.86|15
1724685740000|2024-08-26 15:22:20|349.94|347.94|349.84|347.84|349.95|347.95|349.83|347.83|7
1724685750000|2024-08-26 15:22:30|349.85|347.85|350.18|348.18|350.23|348.23|349.85|347.85|16
1724685760000|2024-08-26 15:22:40|350.19|348.19|350.23|348.23|350.23|348.23|350.17|348.17|3
1724685770000|2024-08-26 15:22:50|350.21|348.21|350.32|348.32|350.32|348.32|350.18|348.18|10
1724685780000|2024-08-26 15:23:00|350.31|348.31|350.38|348.38|350.4|348.4|350.31|348.31|10
1724685790000|2024-08-26 15:23:10|350.37|348.37|350.41|348.41|350.42|348.42|350.37|348.37|9
1724685800000|2024-08-26 15:23:20|350.42|348.42|350.63|348.63|350.64|348.64|350.42|348.42|10
1724685810000|2024-08-26 15:23:30|350.64|348.64|350.77|348.77|350.77|348.77|350.64|348.64|12
1724685820000|2024-08-26 15:23:40|350.79|348.79|350.96|348.96|351|349|350.79|348.79|6
1724685830000|2024-08-26 15:23:50|351.04|349.04|350.89|348.89|351.04|349.04|350.89|348.89|6
1724685840000|2024-08-26 15:24:00|350.92|348.92|350.92|348.92|350.92|348.92|350.89|348.89|3
1724685850000|2024-08-26 15:24:10|350.93|348.93|350.98|348.98|351.06|349.06|350.93|348.93|15
1724685860000|2024-08-26 15:24:20|350.99|348.99|350.92|348.92|351.03|349.03|350.92|348.92|6
1724685870000|2024-08-26 15:24:30|350.91|348.91|350.93|348.93|350.94|348.94|350.9|348.9|7
1724685880000|2024-08-26 15:24:40|350.94|348.94|350.94|348.94|350.94|348.94|350.94|348.94|1
1724685890000|2024-08-26 15:24:50|350.9|348.9|350.92|348.92|350.92|348.92|350.9|348.9|2
1724685900000|2024-08-26 15:25:00|350.93|348.93|350.94|348.94|350.94|348.94|350.92|348.92|4
1724685910000|2024-08-26 15:25:10|350.92|348.92|350.94|348.94|350.94|348.94|350.86|348.86|11
1724685920000|2024-08-26 15:25:20|351.02|349.02|351.04|349.04|351.04|349.04|351.01|349.01|4
1724685930000|2024-08-26 15:25:30|351.14|349.14|351.19|349.19|351.2|349.2|351.14|349.14|8
1724685940000|2024-08-26 15:25:40|351.17|349.17|350.88|348.88|351.17|349.17|350.82|348.82|16
1724685950000|2024-08-26 15:25:50|350.87|348.87|350.92|348.92|350.92|348.92|350.87|348.87|9
1724685960000|2024-08-26 15:26:00|350.94|348.94|350.82|348.82|351|349|350.82|348.82|7
1724685970000|2024-08-26 15:26:10|350.83|348.83|350.56|348.56|350.85|348.85|350.56|348.56|15
1724685980000|2024-08-26 15:26:20|350.55|348.55|350.65|348.65|350.68|348.68|350.55|348.55|13
1724685990000|2024-08-26 15:26:30|350.66|348.66|350.65|348.65|350.71|348.71|350.64|348.64|16
1724686000000|2024-08-26 15:26:40|350.64|348.64|350.73|348.73|350.79|348.79|350.64|348.64|17
1724686010000|2024-08-26 15:26:50|350.74|348.74|350.72|348.72|350.77|348.77|350.69|348.69|24
1724686020000|2024-08-26 15:27:00|350.76|348.76|350.58|348.58|350.79|348.79|350.58|348.58|16
1724686030000|2024-08-26 15:27:10|350.55|348.55|350.62|348.62|350.62|348.62|350.42|348.42|12
1724686040000|2024-08-26 15:27:20|350.63|348.63|350.67|348.67|350.68|348.68|350.63|348.63|6
1724686050000|2024-08-26 15:27:30|350.7|348.7|350.78|348.78|350.81|348.81|350.69|348.69|13
1724686060000|2024-08-26 15:27:40|350.79|348.79|350.76|348.76|350.79|348.79|350.74|348.74|13
1724686070000|2024-08-26 15:27:50|350.77|348.77|350.77|348.77|350.77|348.77|350.77|348.77|1
1724686080000|2024-08-26 15:28:00|350.78|348.78|350.99|348.99|351.01|349.01|350.78|348.78|16
1724686090000|2024-08-26 15:28:10|350.98|348.98|351.02|349.02|351.04|349.04|350.97|348.97|18
1724686100000|2024-08-26 15:28:20|351.03|349.03|351.03|349.03|351.06|349.06|351|349|19
1724686110000|2024-08-26 15:28:30|351.04|349.04|351.02|349.02|351.06|349.06|351.02|349.02|11
1724686120000|2024-08-26 15:28:40|351.05|349.05|351.17|349.17|351.17|349.17|351.05|349.05|3
1724686130000|2024-08-26 15:28:50|351.15|349.15|351.1|349.1|351.15|349.15|351.03|349.03|15
1724686140000|2024-08-26 15:29:00|351.09|349.09|351.17|349.17|351.17|349.17|351.09|349.09|13
1724686150000|2024-08-26 15:29:10|351.16|349.16|351.22|349.22|351.22|349.22|351.16|349.16|13
1724686160000|2024-08-26 15:29:20|351.21|349.21|351.16|349.16|351.22|349.22|351.16|349.16|19
1724686170000|2024-08-26 15:29:30|351.18|349.18|351.16|349.16|351.19|349.19|351.16|349.16|6
1724686180000|2024-08-26 15:29:40|351.29|349.29|351.27|349.27|351.31|349.31|351.24|349.24|9
1724686190000|2024-08-26 15:29:50|351.26|349.26|351.3|349.3|351.31|349.31|351.24|349.24|13
1724686200000|2024-08-26 15:30:00|351.29|349.29|351.2|349.2|351.29|349.29|351.1|349.1|15
1724686210000|2024-08-26 15:30:10|351.23|349.23|351.25|349.25|351.27|349.27|351.23|349.23|5
1724686220000|2024-08-26 15:30:20|351.21|349.21|351.24|349.24|351.29|349.29|351.21|349.21|9
1724686230000|2024-08-26 15:30:30|351.25|349.25|351.31|349.31|351.33|349.33|351.23|349.23|12
1724686240000|2024-08-26 15:30:40|351.3|349.3|351.39|349.39|351.39|349.39|351.3|349.3|10
1724686250000|2024-08-26 15:30:50|351.4|349.4|351.49|349.49|351.53|349.53|351.4|349.4|8
1724686260000|2024-08-26 15:31:00|351.5|349.5|351.58|349.58|351.58|349.58|351.5|349.5|5
1724686270000|2024-08-26 15:31:10|351.56|349.56|351.34|349.34|351.58|349.58|351.34|349.34|7
1724686280000|2024-08-26 15:31:20|351.36|349.36|351.32|349.32|351.36|349.36|351.32|349.32|10
1724686290000|2024-08-26 15:31:30|351.38|349.38|351.32|349.32|351.4|349.4|351.32|349.32|12
1724686300000|2024-08-26 15:31:40|351.2|349.2|351.01|349.01|351.2|349.2|351|349|10
1724686320000|2024-08-26 15:32:00|351.02|349.02|351.13|349.13|351.14|349.14|351.01|349.01|9
1724686330000|2024-08-26 15:32:10|351.12|349.12|350.91|348.91|351.12|349.12|350.91|348.91|17
1724686340000|2024-08-26 15:32:20|350.88|348.88|350.86|348.86|350.88|348.88|350.82|348.82|14
1724686350000|2024-08-26 15:32:30|350.85|348.85|350.93|348.93|350.93|348.93|350.84|348.84|12
1724686360000|2024-08-26 15:32:40|350.94|348.94|351.04|349.04|351.06|349.06|350.94|348.94|12
1724686370000|2024-08-26 15:32:50|351.06|349.06|350.98|348.98|351.11|349.11|350.98|348.98|10
1724686380000|2024-08-26 15:33:00|350.97|348.97|350.94|348.94|351.05|349.05|350.94|348.94|16
1724686390000|2024-08-26 15:33:10|350.89|348.89|350.84|348.84|350.93|348.93|350.84|348.84|12
1724686410000|2024-08-26 15:33:30|350.92|348.92|350.91|348.91|350.93|348.93|350.9|348.9|5
1724686420000|2024-08-26 15:33:40|350.94|348.94|351|349|351.02|349.02|350.94|348.94|10
1724686430000|2024-08-26 15:33:50|350.96|348.96|350.94|348.94|350.96|348.96|350.92|348.92|5
1724686440000|2024-08-26 15:34:00|350.95|348.95|351.1|349.1|351.13|349.13|350.94|348.94|11
1724686450000|2024-08-26 15:34:10|351.22|349.22|351.22|349.22|351.22|349.22|351.22|349.22|1
1724686460000|2024-08-26 15:34:20|351.23|349.23|351.23|349.23|351.25|349.25|351.21|349.21|13
1724686470000|2024-08-26 15:34:30|351.21|349.21|351.05|349.05|351.25|349.25|351.05|349.05|11
1724686480000|2024-08-26 15:34:40|351.03|349.03|350.95|348.95|351.03|349.03|350.92|348.92|10
1724686490000|2024-08-26 15:34:50|350.94|348.94|350.95|348.95|350.99|348.99|350.93|348.93|19
1724686500000|2024-08-26 15:35:00|350.94|348.94|350.91|348.91|350.94|348.94|350.91|348.91|6
1724686510000|2024-08-26 15:35:10|350.9|348.9|350.71|348.71|350.9|348.9|350.71|348.71|11
1724686520000|2024-08-26 15:35:20|350.61|348.61|350.53|348.53|350.61|348.61|350.48|348.48|16
1724686530000|2024-08-26 15:35:30|350.52|348.52|350.37|348.37|350.52|348.52|350.3|348.3|11
1724686540000|2024-08-26 15:35:40|350.43|348.43|350.58|348.58|350.58|348.58|350.43|348.43|5
1724686550000|2024-08-26 15:35:50|350.57|348.57|350.55|348.55|350.6|348.6|350.55|348.55|13
1724686560000|2024-08-26 15:36:00|350.54|348.54|350.54|348.54|350.55|348.55|350.39|348.39|14
1724686570000|2024-08-26 15:36:10|350.53|348.53|350.6|348.6|350.6|348.6|350.53|348.53|4
1724686580000|2024-08-26 15:36:20|350.59|348.59|350.52|348.52|350.66|348.66|350.52|348.52|13
1724686590000|2024-08-26 15:36:30|350.53|348.53|350.63|348.63|350.63|348.63|350.53|348.53|2
1724686600000|2024-08-26 15:36:40|350.64|348.64|350.69|348.69|350.71|348.71|350.64|348.64|8
1724686610000|2024-08-26 15:36:50|350.68|348.68|350.67|348.67|350.7|348.7|350.67|348.67|9
1724686620000|2024-08-26 15:37:00|350.66|348.66|350.71|348.71|350.73|348.73|350.66|348.66|9
1724686630000|2024-08-26 15:37:10|350.74|348.74|350.9|348.9|350.91|348.91|350.74|348.74|14
1724686640000|2024-08-26 15:37:20|350.91|348.91|350.88|348.88|350.91|348.91|350.87|348.87|8
1724686650000|2024-08-26 15:37:30|350.99|348.99|350.87|348.87|351|349|350.87|348.87|9
1724686660000|2024-08-26 15:37:40|350.93|348.93|350.94|348.94|350.94|348.94|350.93|348.93|2
1724686670000|2024-08-26 15:37:50|350.93|348.93|350.97|348.97|350.99|348.99|350.92|348.92|9
1724686680000|2024-08-26 15:38:00|350.96|348.96|350.98|348.98|350.98|348.98|350.92|348.92|15
1724686690000|2024-08-26 15:38:10|350.97|348.97|351.09|349.09|351.09|349.09|350.96|348.96|12
1724686700000|2024-08-26 15:38:20|351.12|349.12|351.16|349.16|351.17|349.17|351.11|349.11|8
1724686710000|2024-08-26 15:38:30|351.17|349.17|351.2|349.2|351.2|349.2|351.14|349.14|16
1724686720000|2024-08-26 15:38:40|351.21|349.21|351.34|349.34|351.36|349.36|351.21|349.21|12
1724686730000|2024-08-26 15:38:50|351.38|349.38|351.4|349.4|351.42|349.42|351.37|349.37|5
1724686740000|2024-08-26 15:39:00|351.39|349.39|351.2|349.2|351.4|349.4|351.19|349.19|12
1724686750000|2024-08-26 15:39:10|351.19|349.19|351.24|349.24|351.24|349.24|351.16|349.16|19
1724686760000|2024-08-26 15:39:20|351.23|349.23|351.19|349.19|351.23|349.23|351.19|349.19|13
1724686780000|2024-08-26 15:39:40|351.13|349.13|351.11|349.11|351.13|349.13|351.11|349.11|2
1724686790000|2024-08-26 15:39:50|351.13|349.13|351.07|349.07|351.13|349.13|351.07|349.07|3
1724686800000|2024-08-26 15:40:00|351.1|349.1|351.17|349.17|351.2|349.2|351.09|349.09|13
1724686810000|2024-08-26 15:40:10|351.16|349.16|351.28|349.28|351.28|349.28|351.15|349.15|13
1724686820000|2024-08-26 15:40:20|351.29|349.29|351.36|349.36|351.36|349.36|351.28|349.28|14
1724686830000|2024-08-26 15:40:30|351.35|349.35|351.43|349.43|351.43|349.43|351.35|349.35|12
1724686840000|2024-08-26 15:40:40|351.45|349.45|351.4|349.4|351.46|349.46|351.4|349.4|14
1724686850000|2024-08-26 15:40:50|351.38|349.38|351.38|349.38|351.38|349.38|351.38|349.38|1
1724686860000|2024-08-26 15:41:00|351.33|349.33|351.36|349.36|351.4|349.4|351.28|349.28|18
1724686870000|2024-08-26 15:41:10|351.37|349.37|351.36|349.36|351.39|349.39|351.36|349.36|18
1724686880000|2024-08-26 15:41:20|351.38|349.38|351.43|349.43|351.44|349.44|351.36|349.36|13
1724686890000|2024-08-26 15:41:30|351.42|349.42|351.58|349.58|351.61|349.61|351.42|349.42|18
1724686900000|2024-08-26 15:41:40|351.61|349.61|351.61|349.61|351.61|349.61|351.61|349.61|1
1724686910000|2024-08-26 15:41:50|351.6|349.6|351.63|349.63|351.64|349.64|351.59|349.59|12
1724686920000|2024-08-26 15:42:00|351.62|349.62|351.86|349.86|351.88|349.88|351.62|349.62|15
1724686930000|2024-08-26 15:42:10|351.85|349.85|351.8|349.8|351.85|349.85|351.75|349.75|15
1724686940000|2024-08-26 15:42:20|351.85|349.85|351.84|349.84|351.87|349.87|351.84|349.84|8
1724686950000|2024-08-26 15:42:30|351.85|349.85|351.87|349.87|351.89|349.89|351.85|349.85|9
1724686960000|2024-08-26 15:42:40|351.88|349.88|351.91|349.91|351.96|349.96|351.88|349.88|15
1724686970000|2024-08-26 15:42:50|351.93|349.93|352|350|352.02|350.02|351.92|349.92|11
1724686980000|2024-08-26 15:43:00|352.01|350.01|352.05|350.05|352.06|350.06|352.01|350.01|20
1724686990000|2024-08-26 15:43:10|352.06|350.06|351.94|349.94|352.06|350.06|351.93|349.93|13
1724687000000|2024-08-26 15:43:20|351.96|349.96|352.03|350.03|352.05|350.05|351.96|349.96|15
1724687010000|2024-08-26 15:43:30|352.04|350.04|352.1|350.1|352.1|350.1|352.03|350.03|15
1724687020000|2024-08-26 15:43:40|352.11|350.11|352.12|350.12|352.13|350.13|352.1|350.1|9
1724687030000|2024-08-26 15:43:50|352.13|350.13|352.13|350.13|352.14|350.14|352.12|350.12|7
1724687040000|2024-08-26 15:44:00|352.14|350.14|352.13|350.13|352.15|350.15|352.13|350.13|11
1724687050000|2024-08-26 15:44:10|352.14|350.14|352.15|350.15|352.15|350.15|352.13|350.13|4
1724687060000|2024-08-26 15:44:20|352.14|350.14|352.15|350.15|352.15|350.15|352.14|350.14|6
1724687100000|2024-08-26 15:45:00|352.13|350.13|352.02|350.02|352.13|350.13|351.98|349.98|15
1724687110000|2024-08-26 15:45:10|352.01|350.01|352.01|350.01|352.03|350.03|351.99|349.99|11
1724687120000|2024-08-26 15:45:20|352.03|350.03|352.08|350.08|352.09|350.09|352.02|350.02|15
1724687130000|2024-08-26 15:45:30|352.06|350.06|352.08|350.08|352.09|350.09|352.06|350.06|15
1724687140000|2024-08-26 15:45:40|352.09|350.09|352.12|350.12|352.12|350.12|352.07|350.07|9
1724687150000|2024-08-26 15:45:50|352.1|350.1|352.11|350.11|352.14|350.14|352.09|350.09|13
1724687160000|2024-08-26 15:46:00|352.12|350.12|351.99|349.99|352.13|350.13|351.99|349.99|10
1724687170000|2024-08-26 15:46:10|352.02|350.02|352.05|350.05|352.06|350.06|352.02|350.02|11
1724687180000|2024-08-26 15:46:20|352.06|350.06|352.08|350.08|352.14|350.14|352.05|350.05|9
1724687200000|2024-08-26 15:46:40|352|350|351.94|349.94|352|350|351.94|349.94|2
1724687210000|2024-08-26 15:46:50|351.97|349.97|352.05|350.05|352.07|350.07|351.97|349.97|7
1724687220000|2024-08-26 15:47:00|352.04|350.04|351.68|349.68|352.04|350.04|351.68|349.68|11
1724687230000|2024-08-26 15:47:10|351.69|349.69|351.75|349.75|351.81|349.81|351.69|349.69|13
1724687240000|2024-08-26 15:47:20|351.77|349.77|351.84|349.84|351.87|349.87|351.75|349.75|11
1724687250000|2024-08-26 15:47:30|351.88|349.88|351.84|349.84|351.88|349.88|351.84|349.84|2
1724687260000|2024-08-26 15:47:40|351.81|349.81|351.65|349.65|351.81|349.81|351.65|349.65|9
1724687270000|2024-08-26 15:47:50|351.67|349.67|351.77|349.77|351.78|349.78|351.65|349.65|13
1724687280000|2024-08-26 15:48:00|351.73|349.73|351.73|349.73|351.75|349.75|351.66|349.66|17
1724687290000|2024-08-26 15:48:10|351.71|349.71|351.69|349.69|351.72|349.72|351.68|349.68|17
1724687300000|2024-08-26 15:48:20|351.67|349.67|351.84|349.84|351.9|349.9|351.66|349.66|19
1724687310000|2024-08-26 15:48:30|351.83|349.83|351.76|349.76|351.83|349.83|351.74|349.74|9
1724687320000|2024-08-26 15:48:40|351.78|349.78|351.87|349.87|351.87|349.87|351.78|349.78|11
1724687330000|2024-08-26 15:48:50|351.85|349.85|351.97|349.97|351.97|349.97|351.85|349.85|15
1724687340000|2024-08-26 15:49:00|351.99|349.99|352.13|350.13|352.14|350.14|351.99|349.99|13
1724687350000|2024-08-26 15:49:10|352.15|350.15|352.15|350.15|352.15|350.15|352.15|350.15|1
1724687360000|2024-08-26 15:49:20|352.14|350.14|352.15|350.15|352.15|350.15|352.14|350.14|4
1724687370000|2024-08-26 15:49:30|352.16|350.16|352.2|350.2|352.2|350.2|352.16|350.16|5
1724687380000|2024-08-26 15:49:40|352.18|350.18|352.21|350.21|352.21|350.21|352.18|350.18|4
1724687390000|2024-08-26 15:49:50|352.22|350.22|352.5|350.5|352.5|350.5|352.22|350.22|7
1724687400000|2024-08-26 15:50:00|352.49|350.49|352.52|350.52|352.52|350.52|352.46|350.46|8
1724687410000|2024-08-26 15:50:10|352.45|350.45|352.44|350.44|352.46|350.46|352.44|350.44|6
1724687420000|2024-08-26 15:50:20|352.4|350.4|352.43|350.43|352.43|350.43|352.4|350.4|4
1724687430000|2024-08-26 15:50:30|352.4|350.4|352.38|350.38|352.43|350.43|352.38|350.38|5
1724687440000|2024-08-26 15:50:40|352.36|350.36|351.96|349.96|352.41|350.41|351.95|349.95|15
1724687450000|2024-08-26 15:50:50|351.94|349.94|351.93|349.93|352|350|351.93|349.93|10
1724687460000|2024-08-26 15:51:00|351.92|349.92|351.95|349.95|352|350|351.89|349.89|15
1724687470000|2024-08-26 15:51:10|351.94|349.94|352.2|350.2|352.21|350.21|351.93|349.93|11
1724687480000|2024-08-26 15:51:20|352.23|350.23|352.2|350.2|352.25|350.25|352.2|350.2|6
1724687490000|2024-08-26 15:51:30|352.25|350.25|352.25|350.25|352.25|350.25|352.25|350.25|1
1724687500000|2024-08-26 15:51:40|352.26|350.26|352.25|350.25|352.3|350.3|352.25|350.25|7
1724687510000|2024-08-26 15:51:50|352.26|350.26|352.26|350.26|352.26|350.26|352.26|350.26|1
1724687520000|2024-08-26 15:52:00|352.18|350.18|352.16|350.16|352.21|350.21|352.16|350.16|5
1724687530000|2024-08-26 15:52:10|352.13|350.13|352.06|350.06|352.13|350.13|352.06|350.06|2
1724687540000|2024-08-26 15:52:20|352.01|350.01|352.1|350.1|352.17|350.17|352.01|350.01|6
1724687550000|2024-08-26 15:52:30|352.07|350.07|352.01|350.01|352.09|350.09|352.01|350.01|10
1724687560000|2024-08-26 15:52:40|352|350|351.88|349.88|352|350|351.88|349.88|4
1724687580000|2024-08-26 15:53:00|351.86|349.86|351.72|349.72|351.86|349.86|351.72|349.72|4
1724687600000|2024-08-26 15:53:20|351.7|349.7|351.68|349.68|351.7|349.7|351.64|349.64|4
1724687610000|2024-08-26 15:53:30|351.66|349.66|351.68|349.68|351.68|349.68|351.66|349.66|9
1724687620000|2024-08-26 15:53:40|351.73|349.73|351.71|349.71|351.79|349.79|351.67|349.67|10
1724687630000|2024-08-26 15:53:50|351.73|349.73|351.77|349.77|351.77|349.77|351.7|349.7|16
1724687640000|2024-08-26 15:54:00|351.74|349.74|351.73|349.73|351.74|349.74|351.73|349.73|2
1724687650000|2024-08-26 15:54:10|351.72|349.72|351.73|349.73|351.73|349.73|351.72|349.72|2
1724687660000|2024-08-26 15:54:20|351.7|349.7|351.78|349.78|351.78|349.78|351.7|349.7|4
1724687670000|2024-08-26 15:54:30|351.79|349.79|351.73|349.73|351.79|349.79|351.73|349.73|8
1724687690000|2024-08-26 15:54:50|351.75|349.75|351.73|349.73|351.75|349.75|351.73|349.73|2
1724687700000|2024-08-26 15:55:00|351.72|349.72|351.58|349.58|351.72|349.72|351.58|349.58|6
1724687730000|2024-08-26 15:55:30|351.59|349.59|351.59|349.59|351.63|349.63|351.59|349.59|3
1724687740000|2024-08-26 15:55:40|351.6|349.6|351.66|349.66|351.73|349.73|351.6|349.6|9
1724687750000|2024-08-26 15:55:50|351.67|349.67|351.61|349.61|351.7|349.7|351.61|349.61|7
1724687760000|2024-08-26 15:56:00|351.62|349.62|351.61|349.61|351.62|349.62|351.61|349.61|2
1724687770000|2024-08-26 15:56:10|351.59|349.59|351.52|349.52|351.59|349.59|351.52|349.52|4
1724687780000|2024-08-26 15:56:20|351.54|349.54|351.59|349.59|351.59|349.59|351.53|349.53|5
1724687790000|2024-08-26 15:56:30|351.63|349.63|351.59|349.59|351.63|349.63|351.57|349.57|5
1724687810000|2024-08-26 15:56:50|351.55|349.55|351.53|349.53|351.55|349.55|351.53|349.53|2
1724687820000|2024-08-26 15:57:00|351.55|349.55|351.55|349.55|351.6|349.6|351.55|349.55|6
1724687830000|2024-08-26 15:57:10|351.61|349.61|351.62|349.62|351.62|349.62|351.55|349.55|19
1724687840000|2024-08-26 15:57:20|351.6|349.6|351.6|349.6|351.64|349.64|351.6|349.6|5
1724687850000|2024-08-26 15:57:30|351.56|349.56|351.54|349.54|351.56|349.56|351.54|349.54|3
1724687860000|2024-08-26 15:57:40|351.47|349.47|351.35|349.35|351.47|349.47|351.32|349.32|11
1724687870000|2024-08-26 15:57:50|351.32|349.32|351.44|349.44|351.44|349.44|351.32|349.32|12
1724687880000|2024-08-26 15:58:00|351.39|349.39|351.41|349.41|351.47|349.47|351.39|349.39|14
1724687890000|2024-08-26 15:58:10|351.4|349.4|351.44|349.44|351.48|349.48|351.4|349.4|7
1724687900000|2024-08-26 15:58:20|351.43|349.43|351.21|349.21|351.46|349.46|351.21|349.21|8
1724687910000|2024-08-26 15:58:30|351.25|349.25|351.25|349.25|351.25|349.25|351.25|349.25|1
1724687940000|2024-08-26 15:59:00|351.19|349.19|351.14|349.14|351.19|349.19|351.14|349.14|2
1724687960000|2024-08-26 15:59:20|351.13|349.13|351.01|349.01|351.13|349.13|351.01|349.01|3
1724687970000|2024-08-26 15:59:30|351.04|349.04|351.06|349.06|351.11|349.11|351.04|349.04|8
1724687980000|2024-08-26 15:59:40|351.07|349.07|351.06|349.06|351.08|349.08|351.02|349.02|21
1724687990000|2024-08-26 15:59:50|351.05|349.05|351.01|349.01|351.05|349.05|351.01|349.01|9
1724688000000|2024-08-26 16:00:00|351|349|350.89|348.89|351|349|350.89|348.89|5
1724688010000|2024-08-26 16:00:10|350.85|348.85|350.82|348.82|350.85|348.85|350.82|348.82|3
1724688020000|2024-08-26 16:00:20|350.81|348.81|350.82|348.82|350.82|348.82|350.78|348.78|5
1724688030000|2024-08-26 16:00:30|350.81|348.81|350.73|348.73|350.82|348.82|350.73|348.73|9
1724688040000|2024-08-26 16:00:40|350.64|348.64|350.7|348.7|350.7|348.7|350.62|348.62|12
1724688050000|2024-08-26 16:00:50|350.69|348.69|350.67|348.67|350.7|348.7|350.67|348.67|4
1724688060000|2024-08-26 16:01:00|350.64|348.64|350.58|348.58|350.64|348.64|350.58|348.58|8
1724688070000|2024-08-26 16:01:10|350.57|348.57|350.55|348.55|350.57|348.57|350.55|348.55|2
1724688080000|2024-08-26 16:01:20|350.57|348.57|350.52|348.52|350.57|348.57|350.52|348.52|4
1724688090000|2024-08-26 16:01:30|350.51|348.51|350.42|348.42|350.51|348.51|350.41|348.41|3
1724688100000|2024-08-26 16:01:40|350.41|348.41|350.38|348.38|350.41|348.41|350.38|348.38|4
1724688110000|2024-08-26 16:01:50|350.37|348.37|350.35|348.35|350.37|348.37|350.35|348.35|2
1724688120000|2024-08-26 16:02:00|350.37|348.37|350.37|348.37|350.39|348.39|350.33|348.33|14
1724688130000|2024-08-26 16:02:10|350.48|348.48|350.94|348.94|350.95|348.95|350.48|348.48|15
1724688140000|2024-08-26 16:02:20|350.92|348.92|350.91|348.91|350.92|348.92|350.91|348.91|2
1724688150000|2024-08-26 16:02:30|350.85|348.85|350.74|348.74|350.85|348.85|350.7|348.7|6
1724688160000|2024-08-26 16:02:40|350.76|348.76|350.46|348.46|350.76|348.76|350.46|348.46|13
1724688170000|2024-08-26 16:02:50|350.5|348.5|350.49|348.49|350.51|348.51|350.48|348.48|7
1724688180000|2024-08-26 16:03:00|350.47|348.47|350.35|348.35|350.5|348.5|350.35|348.35|12
1724688190000|2024-08-26 16:03:10|350.34|348.34|350.34|348.34|350.34|348.34|350.34|348.34|1
1724688200000|2024-08-26 16:03:20|350.33|348.33|350.46|348.46|350.46|348.46|350.33|348.33|4
1724688210000|2024-08-26 16:03:30|350.45|348.45|350.52|348.52|350.52|348.52|350.4|348.4|20
1724688220000|2024-08-26 16:03:40|350.54|348.54|350.49|348.49|350.55|348.55|350.44|348.44|14
1724688230000|2024-08-26 16:03:50|350.5|348.5|350.55|348.55|350.56|348.56|350.5|348.5|22
1724688240000|2024-08-26 16:04:00|350.56|348.56|350.59|348.59|350.62|348.62|350.56|348.56|9
1724688250000|2024-08-26 16:04:10|350.56|348.56|350.54|348.54|350.56|348.56|350.5|348.5|7
1724688260000|2024-08-26 16:04:20|350.53|348.53|350.51|348.51|350.54|348.54|350.51|348.51|12
1724688270000|2024-08-26 16:04:30|350.49|348.49|350.37|348.37|350.49|348.49|350.37|348.37|6
1724688280000|2024-08-26 16:04:40|350.36|348.36|350.36|348.36|350.39|348.39|350.36|348.36|8
1724688290000|2024-08-26 16:04:50|350.33|348.33|350.28|348.28|350.33|348.33|350.28|348.28|5
1724688300000|2024-08-26 16:05:00|350.13|348.13|350.31|348.31|350.31|348.31|350.13|348.13|18
1724688310000|2024-08-26 16:05:10|350.32|348.32|350.53|348.53|350.63|348.63|350.32|348.32|20
1724688320000|2024-08-26 16:05:20|350.47|348.47|350.53|348.53|350.6|348.6|350.42|348.42|14
1724688330000|2024-08-26 16:05:30|350.56|348.56|350.45|348.45|350.56|348.56|350.39|348.39|24
1724688340000|2024-08-26 16:05:40|350.43|348.43|350.42|348.42|350.46|348.46|350.42|348.42|8
1724688350000|2024-08-26 16:05:50|350.44|348.44|350.15|348.15|350.44|348.44|350.15|348.15|12
1724688360000|2024-08-26 16:06:00|350.13|348.13|349.96|347.96|350.13|348.13|349.96|347.96|10
1724688370000|2024-08-26 16:06:10|349.97|347.97|350.11|348.11|350.11|348.11|349.96|347.96|20
1724688380000|2024-08-26 16:06:20|350.15|348.15|350.27|348.27|350.32|348.32|350.15|348.15|11
1724688390000|2024-08-26 16:06:30|350.29|348.29|350.26|348.26|350.33|348.33|350.24|348.24|10
1724688400000|2024-08-26 16:06:40|350.27|348.27|350.35|348.35|350.35|348.35|350.27|348.27|9
1724688410000|2024-08-26 16:06:50|350.33|348.33|350.19|348.19|350.33|348.33|350.15|348.15|12
1724688420000|2024-08-26 16:07:00|350.17|348.17|350.05|348.05|350.17|348.17|349.97|347.97|18
1724688430000|2024-08-26 16:07:10|350.06|348.06|350.18|348.18|350.18|348.18|350.04|348.04|16
1724688440000|2024-08-26 16:07:20|350.21|348.21|350.36|348.36|350.36|348.36|350.21|348.21|14
1724688450000|2024-08-26 16:07:30|350.34|348.34|350.34|348.34|350.34|348.34|350.33|348.33|3
1724688460000|2024-08-26 16:07:40|350.33|348.33|350.38|348.38|350.38|348.38|350.33|348.33|15
1724688470000|2024-08-26 16:07:50|350.39|348.39|350.49|348.49|350.55|348.55|350.39|348.39|12
1724688480000|2024-08-26 16:08:00|350.5|348.5|350.53|348.53|350.53|348.53|350.49|348.49|6
1724688490000|2024-08-26 16:08:10|350.52|348.52|350.49|348.49|350.52|348.52|350.49|348.49|6
1724688500000|2024-08-26 16:08:20|350.5|348.5|350.61|348.61|350.61|348.61|350.5|348.5|10
1724688510000|2024-08-26 16:08:30|350.65|348.65|350.64|348.64|350.72|348.72|350.64|348.64|10
1724688530000|2024-08-26 16:08:50|350.65|348.65|350.69|348.69|350.7|348.7|350.64|348.64|15
1724688540000|2024-08-26 16:09:00|350.68|348.68|350.64|348.64|350.69|348.69|350.64|348.64|7
1724688560000|2024-08-26 16:09:20|350.69|348.69|350.64|348.64|350.7|348.7|350.64|348.64|5
1724688570000|2024-08-26 16:09:30|350.62|348.62|350.53|348.53|350.62|348.62|350.52|348.52|4
1724688580000|2024-08-26 16:09:40|350.54|348.54|350.52|348.52|350.54|348.54|350.52|348.52|4
1724688590000|2024-08-26 16:09:50|350.53|348.53|350.56|348.56|350.56|348.56|350.53|348.53|5
1724688600000|2024-08-26 16:10:00|350.57|348.57|350.69|348.69|350.69|348.69|350.57|348.57|16
1724688610000|2024-08-26 16:10:10|350.68|348.68|350.82|348.82|350.82|348.82|350.68|348.68|12
1724688620000|2024-08-26 16:10:20|350.9|348.9|351|349|351.01|349.01|350.9|348.9|5
1724688630000|2024-08-26 16:10:30|351.02|349.02|351.03|349.03|351.04|349.04|351|349|5
1724688640000|2024-08-26 16:10:40|351.04|349.04|351.04|349.04|351.04|349.04|351.03|349.03|9
1724688650000|2024-08-26 16:10:50|351.06|349.06|351.19|349.19|351.21|349.21|351.04|349.04|11
1724688660000|2024-08-26 16:11:00|351.21|349.21|351.31|349.31|351.31|349.31|351.2|349.2|9
1724688670000|2024-08-26 16:11:10|351.35|349.35|351.51|349.51|351.51|349.51|351.35|349.35|6
1724688680000|2024-08-26 16:11:20|351.49|349.49|351.56|349.56|351.56|349.56|351.49|349.49|5
1724688690000|2024-08-26 16:11:30|351.52|349.52|351.49|349.49|351.54|349.54|351.49|349.49|7
1724688700000|2024-08-26 16:11:40|351.51|349.51|351.56|349.56|351.57|349.57|351.51|349.51|6
1724688710000|2024-08-26 16:11:50|351.57|349.57|351.61|349.61|351.64|349.64|351.57|349.57|12
1724688720000|2024-08-26 16:12:00|351.62|349.62|351.31|349.31|351.62|349.62|351.31|349.31|19
1724688730000|2024-08-26 16:12:10|351.3|349.3|351.07|349.07|351.3|349.3|351.07|349.07|6
1724688740000|2024-08-26 16:12:20|351.08|349.08|351.24|349.24|351.24|349.24|351.08|349.08|15
1724688760000|2024-08-26 16:12:40|351.17|349.17|351.12|349.12|351.17|349.17|351.12|349.12|2
1724688770000|2024-08-26 16:12:50|351.07|349.07|351|349|351.07|349.07|351|349|5
1724688780000|2024-08-26 16:13:00|351.01|349.01|350.86|348.86|351.01|349.01|350.86|348.86|7
1724688790000|2024-08-26 16:13:10|350.88|348.88|350.97|348.97|351|349|350.88|348.88|9
1724688800000|2024-08-26 16:13:20|350.96|348.96|350.83|348.83|350.98|348.98|350.81|348.81|6
1724688810000|2024-08-26 16:13:30|350.81|348.81|350.73|348.73|350.81|348.81|350.73|348.73|3
1724688850000|2024-08-26 16:14:10|350.7|348.7|350.73|348.73|350.73|348.73|350.7|348.7|3
1724688860000|2024-08-26 16:14:20|350.72|348.72|350.6|348.6|350.72|348.72|350.6|348.6|4
1724688870000|2024-08-26 16:14:30|350.62|348.62|350.6|348.6|350.62|348.62|350.6|348.6|2
1724688880000|2024-08-26 16:14:40|350.65|348.65|350.6|348.6|350.65|348.65|350.6|348.6|6
1724688890000|2024-08-26 16:14:50|350.56|348.56|350.56|348.56|350.56|348.56|350.56|348.56|1
1724688900000|2024-08-26 16:15:00|350.59|348.59|350.6|348.6|350.6|348.6|350.5|348.5|14
1724688910000|2024-08-26 16:15:10|350.59|348.59|350.65|348.65|350.66|348.66|350.59|348.59|16
1724688920000|2024-08-26 16:15:20|350.67|348.67|350.63|348.63|350.68|348.68|350.61|348.61|17
1724688930000|2024-08-26 16:15:30|350.61|348.61|350.6|348.6|350.61|348.61|350.6|348.6|2
1724688940000|2024-08-26 16:15:40|350.58|348.58|350.55|348.55|350.6|348.6|350.55|348.55|3
1724688950000|2024-08-26 16:15:50|350.52|348.52|350.51|348.51|350.52|348.52|350.51|348.51|2
1724688960000|2024-08-26 16:16:00|350.41|348.41|350.36|348.36|350.41|348.41|350.36|348.36|6
1724688970000|2024-08-26 16:16:10|350.37|348.37|350.21|348.21|350.37|348.37|350.21|348.21|8
1724688980000|2024-08-26 16:16:20|350.23|348.23|350.27|348.27|350.35|348.35|350.23|348.23|12
1724688990000|2024-08-26 16:16:30|350.26|348.26|350.37|348.37|350.37|348.37|350.24|348.24|18
1724689000000|2024-08-26 16:16:40|350.38|348.38|350.49|348.49|350.54|348.54|350.38|348.38|10
1724689010000|2024-08-26 16:16:50|350.5|348.5|350.43|348.43|350.5|348.5|350.36|348.36|12
1724689020000|2024-08-26 16:17:00|350.42|348.42|350.46|348.46|350.47|348.47|350.4|348.4|11
1724689030000|2024-08-26 16:17:10|350.47|348.47|350.46|348.46|350.53|348.53|350.44|348.44|16
1724689040000|2024-08-26 16:17:20|350.47|348.47|350.56|348.56|350.61|348.61|350.46|348.46|15
1724689050000|2024-08-26 16:17:30|350.6|348.6|350.5|348.5|350.6|348.6|350.5|348.5|4
1724689060000|2024-08-26 16:17:40|350.48|348.48|350.5|348.5|350.52|348.52|350.48|348.48|20
1724689070000|2024-08-26 16:17:50|350.51|348.51|350.53|348.53|350.53|348.53|350.49|348.49|11
1724689080000|2024-08-26 16:18:00|350.57|348.57|350.61|348.61|350.63|348.63|350.54|348.54|16
1724689090000|2024-08-26 16:18:10|350.65|348.65|350.65|348.65|350.66|348.66|350.65|348.65|3
1724689100000|2024-08-26 16:18:20|350.59|348.59|350.67|348.67|350.67|348.67|350.54|348.54|14
1724689110000|2024-08-26 16:18:30|350.66|348.66|350.65|348.65|350.67|348.67|350.64|348.64|8
1724689120000|2024-08-26 16:18:40|350.64|348.64|350.64|348.64|350.64|348.64|350.64|348.64|1
1724689130000|2024-08-26 16:18:50|350.57|348.57|350.51|348.51|350.57|348.57|350.51|348.51|2
1724689140000|2024-08-26 16:19:00|350.47|348.47|350.38|348.38|350.47|348.47|350.38|348.38|3
1724689150000|2024-08-26 16:19:10|350.34|348.34|350.28|348.28|350.34|348.34|350.28|348.28|4
1724689160000|2024-08-26 16:19:20|350.33|348.33|350.22|348.22|350.33|348.33|350.22|348.22|8
1724689170000|2024-08-26 16:19:30|350.21|348.21|350.02|348.02|350.21|348.21|350.02|348.02|3
1724689200000|2024-08-26 16:20:00|349.96|347.96|349.88|347.88|349.96|347.96|349.88|347.88|2
1724689210000|2024-08-26 16:20:10|349.9|347.9|349.75|347.75|349.92|347.92|349.75|347.75|7
1724689220000|2024-08-26 16:20:20|349.74|347.74|349.79|347.79|349.85|347.85|349.74|347.74|17
1724689230000|2024-08-26 16:20:30|349.8|347.8|349.94|347.94|349.94|347.94|349.66|347.66|19
1724689240000|2024-08-26 16:20:40|349.96|347.96|350.09|348.09|350.29|348.29|349.96|347.96|18
1724689250000|2024-08-26 16:20:50|350.08|348.08|350.05|348.05|350.08|348.08|350.04|348.04|6
1724689260000|2024-08-26 16:21:00|350.03|348.03|350.08|348.08|350.09|348.09|350.03|348.03|8
1724689270000|2024-08-26 16:21:10|350.09|348.09|350.21|348.21|350.21|348.21|350.09|348.09|11
1724689280000|2024-08-26 16:21:20|350.22|348.22|350.21|348.21|350.22|348.22|350.2|348.2|7
1724689290000|2024-08-26 16:21:30|350.22|348.22|350.07|348.07|350.22|348.22|350.06|348.06|6
1724689300000|2024-08-26 16:21:40|350.1|348.1|350.03|348.03|350.12|348.12|350.03|348.03|11
1724689310000|2024-08-26 16:21:50|350.05|348.05|350.04|348.04|350.05|348.05|350.04|348.04|2
1724689320000|2024-08-26 16:22:00|350.05|348.05|350.05|348.05|350.05|348.05|350.03|348.03|3
1724689330000|2024-08-26 16:22:10|350.07|348.07|350.07|348.07|350.08|348.08|350.06|348.06|5
1724689340000|2024-08-26 16:22:20|350.08|348.08|350.37|348.37|350.38|348.38|350.08|348.08|13
1724689350000|2024-08-26 16:22:30|350.36|348.36|350.37|348.37|350.37|348.37|350.35|348.35|3
1724689360000|2024-08-26 16:22:40|350.38|348.38|350.39|348.39|350.4|348.4|350.38|348.38|4
1724689370000|2024-08-26 16:22:50|350.38|348.38|350.11|348.11|350.38|348.38|350.11|348.11|11
1724689380000|2024-08-26 16:23:00|350.1|348.1|350.42|348.42|350.44|348.44|350.1|348.1|13
1724689390000|2024-08-26 16:23:10|350.44|348.44|350.41|348.41|350.45|348.45|350.41|348.41|3
1724689400000|2024-08-26 16:23:20|350.42|348.42|350.47|348.47|350.47|348.47|350.41|348.41|10
1724689410000|2024-08-26 16:23:30|350.48|348.48|350.49|348.49|350.51|348.51|350.45|348.45|11
1724689420000|2024-08-26 16:23:40|350.51|348.51|350.49|348.49|350.51|348.51|350.48|348.48|8
1724689430000|2024-08-26 16:23:50|350.5|348.5|350.57|348.57|350.61|348.61|350.5|348.5|10
1724689440000|2024-08-26 16:24:00|350.58|348.58|350.64|348.64|350.66|348.66|350.58|348.58|9
1724689450000|2024-08-26 16:24:10|350.65|348.65|350.48|348.48|350.65|348.65|350.48|348.48|9
1724689460000|2024-08-26 16:24:20|350.47|348.47|350.45|348.45|350.47|348.47|350.39|348.39|8
1724689470000|2024-08-26 16:24:30|350.44|348.44|350.5|348.5|350.5|348.5|350.44|348.44|15
1724689480000|2024-08-26 16:24:40|350.53|348.53|350.58|348.58|350.58|348.58|350.52|348.52|17
1724689490000|2024-08-26 16:24:50|350.59|348.59|350.64|348.64|350.64|348.64|350.58|348.58|13
1724689500000|2024-08-26 16:25:00|350.65|348.65|350.72|348.72|350.73|348.73|350.64|348.64|9
1724689510000|2024-08-26 16:25:10|350.74|348.74|350.76|348.76|350.78|348.78|350.73|348.73|11
1724689520000|2024-08-26 16:25:20|350.8|348.8|350.92|348.92|350.92|348.92|350.8|348.8|15
1724689530000|2024-08-26 16:25:30|350.94|348.94|350.86|348.86|350.94|348.94|350.86|348.86|7
1724689540000|2024-08-26 16:25:40|350.87|348.87|350.84|348.84|350.89|348.89|350.84|348.84|5
1724689550000|2024-08-26 16:25:50|350.83|348.83|350.78|348.78|350.83|348.83|350.75|348.75|8
1724689560000|2024-08-26 16:26:00|350.77|348.77|350.89|348.89|350.89|348.89|350.73|348.73|15
1724689570000|2024-08-26 16:26:10|350.91|348.91|350.84|348.84|350.91|348.91|350.82|348.82|7
1724689580000|2024-08-26 16:26:20|350.86|348.86|350.87|348.87|350.87|348.87|350.86|348.86|2
1724689590000|2024-08-26 16:26:30|350.85|348.85|350.82|348.82|350.85|348.85|350.82|348.82|6
1724689600000|2024-08-26 16:26:40|350.75|348.75|350.7|348.7|350.75|348.75|350.7|348.7|3
1724689610000|2024-08-26 16:26:50|350.67|348.67|350.56|348.56|350.67|348.67|350.54|348.54|3
1724689620000|2024-08-26 16:27:00|350.57|348.57|350.5|348.5|350.57|348.57|350.5|348.5|12
1724689630000|2024-08-26 16:27:10|350.47|348.47|350.46|348.46|350.47|348.47|350.46|348.46|2
1724689640000|2024-08-26 16:27:20|350.47|348.47|350.52|348.52|350.52|348.52|350.46|348.46|11
1724689650000|2024-08-26 16:27:30|350.53|348.53|350.57|348.57|350.57|348.57|350.53|348.53|10
1724689660000|2024-08-26 16:27:40|350.56|348.56|350.55|348.55|350.62|348.62|350.55|348.55|10
1724689670000|2024-08-26 16:27:50|350.56|348.56|350.39|348.39|350.56|348.56|350.37|348.37|13
1724689680000|2024-08-26 16:28:00|350.37|348.37|350.45|348.45|350.46|348.46|350.37|348.37|8
1724689690000|2024-08-26 16:28:10|350.44|348.44|350.49|348.49|350.49|348.49|350.44|348.44|8
1724689700000|2024-08-26 16:28:20|350.48|348.48|350.45|348.45|350.49|348.49|350.45|348.45|13
1724689710000|2024-08-26 16:28:30|350.44|348.44|350.44|348.44|350.46|348.46|350.44|348.44|6
1724689720000|2024-08-26 16:28:40|350.45|348.45|350.45|348.45|350.45|348.45|350.44|348.44|3
1724689730000|2024-08-26 16:28:50|350.44|348.44|350.35|348.35|350.44|348.44|350.35|348.35|5
1724689740000|2024-08-26 16:29:00|350.34|348.34|350.33|348.33|350.35|348.35|350.32|348.32|6
1724689750000|2024-08-26 16:29:10|350.31|348.31|350.06|348.06|350.31|348.31|350.06|348.06|9
1724689760000|2024-08-26 16:29:20|350.07|348.07|350.08|348.08|350.11|348.11|350.07|348.07|8
1724689770000|2024-08-26 16:29:30|350.09|348.09|350.09|348.09|350.13|348.13|350.09|348.09|10
1724689780000|2024-08-26 16:29:40|350.07|348.07|350.07|348.07|350.1|348.1|350.07|348.07|5
1724689790000|2024-08-26 16:29:50|350.08|348.08|350.15|348.15|350.15|348.15|350.08|348.08|11
1724689800000|2024-08-26 16:30:00|350.17|348.17|350.17|348.17|350.19|348.19|350.14|348.14|11
1724689810000|2024-08-26 16:30:10|350.16|348.16|350.12|348.12|350.17|348.17|350.12|348.12|8
1724689820000|2024-08-26 16:30:20|350.14|348.14|350.06|348.06|350.14|348.14|350.02|348.02|10
1724689830000|2024-08-26 16:30:30|350.05|348.05|350.03|348.03|350.05|348.05|350.02|348.02|5
1724689840000|2024-08-26 16:30:40|350.04|348.04|350.17|348.17|350.18|348.18|350.03|348.03|12
1724689870000|2024-08-26 16:31:10|350.18|348.18|350.41|348.41|350.42|348.42|350.18|348.18|11
1724689880000|2024-08-26 16:31:20|350.43|348.43|350.42|348.42|350.43|348.43|350.42|348.42|2
1724689900000|2024-08-26 16:31:40|350.44|348.44|350.42|348.42|350.44|348.44|350.42|348.42|2
1724689910000|2024-08-26 16:31:50|350.44|348.44|350.45|348.45|350.45|348.45|350.43|348.43|4
1724689920000|2024-08-26 16:32:00|350.44|348.44|350.29|348.29|350.44|348.44|350.29|348.29|6
1724689930000|2024-08-26 16:32:10|350.3|348.3|350.16|348.16|350.3|348.3|350.16|348.16|5
1724689940000|2024-08-26 16:32:20|350.08|348.08|349.99|347.99|350.08|348.08|349.99|347.99|3
1724689950000|2024-08-26 16:32:30|349.93|347.93|349.86|347.86|349.93|347.93|349.86|347.86|2
1724689960000|2024-08-26 16:32:40|349.78|347.78|349.75|347.75|349.78|347.78|349.75|347.75|2
1724689970000|2024-08-26 16:32:50|349.68|347.68|349.64|347.64|349.68|347.68|349.63|347.63|3
1724689980000|2024-08-26 16:33:00|349.63|347.63|349.63|347.63|349.64|347.64|349.63|347.63|7
1724689990000|2024-08-26 16:33:10|349.65|347.65|349.81|347.81|349.82|347.82|349.63|347.63|14
1724690000000|2024-08-26 16:33:20|349.82|347.82|349.77|347.77|349.82|347.82|349.77|347.77|10
1724690010000|2024-08-26 16:33:30|349.78|347.78|349.85|347.85|349.85|347.85|349.78|347.78|9
1724690020000|2024-08-26 16:33:40|349.86|347.86|349.85|347.85|349.86|347.86|349.84|347.84|8
1724690030000|2024-08-26 16:33:50|349.83|347.83|349.87|347.87|349.87|347.87|349.83|347.83|10
1724690040000|2024-08-26 16:34:00|349.88|347.88|349.87|347.87|349.9|347.9|349.85|347.85|18
1724690050000|2024-08-26 16:34:10|349.85|347.85|349.85|347.85|349.87|347.87|349.84|347.84|7
1724690060000|2024-08-26 16:34:20|349.87|347.87|349.87|347.87|349.87|347.87|349.87|347.87|1
1724690070000|2024-08-26 16:34:30|349.85|347.85|349.87|347.87|349.87|347.87|349.84|347.84|3
1724690080000|2024-08-26 16:34:40|349.86|347.86|349.87|347.87|349.87|347.87|349.86|347.86|2
1724690110000|2024-08-26 16:35:10|349.85|347.85|349.87|347.87|349.87|347.87|349.85|347.85|2
1724690120000|2024-08-26 16:35:20|349.88|347.88|349.88|347.88|349.89|347.89|349.87|347.87|7
1724690130000|2024-08-26 16:35:30|349.89|347.89|350.28|348.28|350.3|348.3|349.88|347.88|15
1724690140000|2024-08-26 16:35:40|350.29|348.29|350.29|348.29|350.29|348.29|350.29|348.29|1
1724690160000|2024-08-26 16:36:00|350.31|348.31|350.44|348.44|350.44|348.44|350.31|348.31|7
1724690170000|2024-08-26 16:36:10|350.43|348.43|350.41|348.41|350.44|348.44|350.4|348.4|6
1724690180000|2024-08-26 16:36:20|350.45|348.45|350.59|348.59|350.63|348.63|350.45|348.45|14
1724690190000|2024-08-26 16:36:30|350.57|348.57|350.45|348.45|350.57|348.57|350.45|348.45|7
1724690200000|2024-08-26 16:36:40|350.43|348.43|350.14|348.14|350.43|348.43|350.14|348.14|5
1724690210000|2024-08-26 16:36:50|350.12|348.12|350.1|348.1|350.12|348.12|350.1|348.1|2
1724690220000|2024-08-26 16:37:00|350.11|348.11|350.11|348.11|350.13|348.13|350.07|348.07|12
1724690230000|2024-08-26 16:37:10|350.12|348.12|350.15|348.15|350.19|348.19|350.12|348.12|17
1724690240000|2024-08-26 16:37:20|350.14|348.14|350.18|348.18|350.23|348.23|350.14|348.14|12
1724690250000|2024-08-26 16:37:30|350.19|348.19|350.2|348.2|350.22|348.22|350.17|348.17|12
1724690260000|2024-08-26 16:37:40|350.21|348.21|350.24|348.24|350.28|348.28|350.21|348.21|14
1724690270000|2024-08-26 16:37:50|350.25|348.25|350.27|348.27|350.31|348.31|350.24|348.24|18
1724690280000|2024-08-26 16:38:00|350.28|348.28|350.37|348.37|350.37|348.37|350.28|348.28|14
1724690290000|2024-08-26 16:38:10|350.36|348.36|350.37|348.37|350.4|348.4|350.35|348.35|14
1724690300000|2024-08-26 16:38:20|350.38|348.38|350.52|348.52|350.59|348.59|350.38|348.38|20
1724690310000|2024-08-26 16:38:30|350.55|348.55|350.5|348.5|350.59|348.59|350.5|348.5|16
1724690320000|2024-08-26 16:38:40|350.55|348.55|350.55|348.55|350.55|348.55|350.55|348.55|1
1724690330000|2024-08-26 16:38:50|350.57|348.57|350.65|348.65|350.69|348.69|350.57|348.57|10
1724690350000|2024-08-26 16:39:10|350.68|348.68|350.66|348.66|350.68|348.68|350.66|348.66|3
1724690360000|2024-08-26 16:39:20|350.65|348.65|350.66|348.66|350.66|348.66|350.65|348.65|2
1724690380000|2024-08-26 16:39:40|350.65|348.65|350.52|348.52|350.65|348.65|350.52|348.52|3
1724690390000|2024-08-26 16:39:50|350.53|348.53|350.56|348.56|350.57|348.57|350.53|348.53|4
1724690400000|2024-08-26 16:40:00|350.57|348.57|350.55|348.55|350.64|348.64|350.54|348.54|17
1724690420000|2024-08-26 16:40:20|350.57|348.57|350.57|348.57|350.59|348.59|350.57|348.57|7
1724690430000|2024-08-26 16:40:30|350.54|348.54|350.44|348.44|350.54|348.54|350.44|348.44|9
1724690440000|2024-08-26 16:40:40|350.37|348.37|350.32|348.32|350.37|348.37|350.32|348.32|2
1724690450000|2024-08-26 16:40:50|350.37|348.37|350.4|348.4|350.4|348.4|350.37|348.37|4
1724690460000|2024-08-26 16:41:00|350.39|348.39|350.42|348.42|350.45|348.45|350.38|348.38|12
1724690470000|2024-08-26 16:41:10|350.43|348.43|350.43|348.43|350.44|348.44|350.42|348.42|5
1724690480000|2024-08-26 16:41:20|350.42|348.42|350.42|348.42|350.42|348.42|350.4|348.4|8
1724690490000|2024-08-26 16:41:30|350.43|348.43|350.44|348.44|350.45|348.45|350.41|348.41|9
1724690500000|2024-08-26 16:41:40|350.43|348.43|350.41|348.41|350.43|348.43|350.41|348.41|2
1724690510000|2024-08-26 16:41:50|350.42|348.42|350.53|348.53|350.56|348.56|350.41|348.41|13
1724690520000|2024-08-26 16:42:00|350.57|348.57|350.87|348.87|350.87|348.87|350.57|348.57|11
1724690530000|2024-08-26 16:42:10|350.86|348.86|350.74|348.74|350.86|348.86|350.74|348.74|3
1724690540000|2024-08-26 16:42:20|350.75|348.75|350.82|348.82|350.84|348.84|350.75|348.75|10
1724690550000|2024-08-26 16:42:30|350.83|348.83|351.05|349.05|351.05|349.05|350.82|348.82|19
1724690560000|2024-08-26 16:42:40|351.06|349.06|351.03|349.03|351.06|349.06|351.03|349.03|4
1724690600000|2024-08-26 16:43:20|350.97|348.97|350.88|348.88|350.97|348.97|350.88|348.88|6
1724690610000|2024-08-26 16:43:30|350.85|348.85|350.88|348.88|350.88|348.88|350.85|348.85|2
1724690620000|2024-08-26 16:43:40|350.86|348.86|350.85|348.85|350.89|348.89|350.85|348.85|8
1724690630000|2024-08-26 16:43:50|350.87|348.87|350.87|348.87|350.87|348.87|350.87|348.87|1
1724690640000|2024-08-26 16:44:00|350.86|348.86|351.03|349.03|351.05|349.05|350.86|348.86|9
1724690650000|2024-08-26 16:44:10|351.04|349.04|350.9|348.9|351.07|349.07|350.9|348.9|11
1724690660000|2024-08-26 16:44:20|350.89|348.89|350.89|348.89|350.9|348.9|350.86|348.86|9
1724690670000|2024-08-26 16:44:30|350.91|348.91|350.95|348.95|350.97|348.97|350.9|348.9|21
1724690680000|2024-08-26 16:44:40|350.94|348.94|350.92|348.92|350.94|348.94|350.9|348.9|11
1724690700000|2024-08-26 16:45:00|350.85|348.85|350.79|348.79|350.85|348.85|350.75|348.75|15
1724690710000|2024-08-26 16:45:10|350.78|348.78|350.81|348.81|350.84|348.84|350.76|348.76|15
1724690720000|2024-08-26 16:45:20|350.8|348.8|350.79|348.79|350.81|348.81|350.79|348.79|6
1724690730000|2024-08-26 16:45:30|350.81|348.81|350.7|348.7|350.81|348.81|350.7|348.7|8
1724690740000|2024-08-26 16:45:40|350.72|348.72|350.7|348.7|350.72|348.72|350.7|348.7|2
1724690750000|2024-08-26 16:45:50|350.69|348.69|350.7|348.7|350.7|348.7|350.69|348.69|2
1724690760000|2024-08-26 16:46:00|350.76|348.76|350.82|348.82|350.84|348.84|350.76|348.76|5
1724690770000|2024-08-26 16:46:10|350.83|348.83|350.83|348.83|350.88|348.88|350.83|348.83|7
1724690780000|2024-08-26 16:46:20|350.84|348.84|350.88|348.88|350.95|348.95|350.84|348.84|11
1724690790000|2024-08-26 16:46:30|350.9|348.9|350.81|348.81|350.91|348.91|350.79|348.79|16
1724690800000|2024-08-26 16:46:40|350.8|348.8|350.57|348.57|350.82|348.82|350.57|348.57|9
1724690810000|2024-08-26 16:46:50|350.53|348.53|350.43|348.43|350.56|348.56|350.43|348.43|5
1724690820000|2024-08-26 16:47:00|350.49|348.49|350.51|348.51|350.52|348.52|350.49|348.49|6
1724690830000|2024-08-26 16:47:10|350.54|348.54|350.67|348.67|350.68|348.68|350.54|348.54|13
1724690840000|2024-08-26 16:47:20|350.68|348.68|350.75|348.75|350.86|348.86|350.68|348.68|11
1724690850000|2024-08-26 16:47:30|350.76|348.76|350.61|348.61|350.76|348.76|350.61|348.61|10
1724690860000|2024-08-26 16:47:40|350.6|348.6|350.51|348.51|350.6|348.6|350.51|348.51|9
1724690870000|2024-08-26 16:47:50|350.5|348.5|350.33|348.33|350.5|348.5|350.31|348.31|13
1724690880000|2024-08-26 16:48:00|350.32|348.32|350.42|348.42|350.42|348.42|350.32|348.32|4
1724690890000|2024-08-26 16:48:10|350.48|348.48|350.42|348.42|350.49|348.49|350.4|348.4|19
1724690900000|2024-08-26 16:48:20|350.41|348.41|350.42|348.42|350.43|348.43|350.4|348.4|14
1724690910000|2024-08-26 16:48:30|350.43|348.43|350.41|348.41|350.44|348.44|350.41|348.41|8
1724690920000|2024-08-26 16:48:40|350.37|348.37|350.29|348.29|350.37|348.37|350.28|348.28|8
1724690930000|2024-08-26 16:48:50|350.28|348.28|350.1|348.1|350.29|348.29|350.1|348.1|10
1724690940000|2024-08-26 16:49:00|350.09|348.09|349.99|347.99|350.09|348.09|349.99|347.99|8
1724690950000|2024-08-26 16:49:10|350.02|348.02|350.04|348.04|350.05|348.05|350.02|348.02|8
1724690960000|2024-08-26 16:49:20|350.02|348.02|350.12|348.12|350.12|348.12|350.01|348.01|23
1724690970000|2024-08-26 16:49:30|350.13|348.13|350.13|348.13|350.14|348.14|350.11|348.11|8
1724690980000|2024-08-26 16:49:40|350.14|348.14|350.24|348.24|350.25|348.25|350.14|348.14|13
1724690990000|2024-08-26 16:49:50|350.23|348.23|350.17|348.17|350.24|348.24|350.16|348.16|9
1724691000000|2024-08-26 16:50:00|350.18|348.18|350.2|348.2|350.2|348.2|350.16|348.16|8
1724691010000|2024-08-26 16:50:10|350.22|348.22|350.26|348.26|350.26|348.26|350.2|348.2|17
1724691020000|2024-08-26 16:50:20|350.27|348.27|350.27|348.27|350.27|348.27|350.25|348.25|7
1724691030000|2024-08-26 16:50:30|350.28|348.28|350.31|348.31|350.32|348.32|350.27|348.27|8
1724691040000|2024-08-26 16:50:40|350.3|348.3|350.3|348.3|350.3|348.3|350.27|348.27|5
1724691050000|2024-08-26 16:50:50|350.28|348.28|350.27|348.27|350.28|348.28|350.26|348.26|3
1724691060000|2024-08-26 16:51:00|350.26|348.26|350.26|348.26|350.26|348.26|350.26|348.26|1
1724691070000|2024-08-26 16:51:10|350.25|348.25|350.26|348.26|350.26|348.26|350.25|348.25|4
1724691080000|2024-08-26 16:51:20|350.25|348.25|350.15|348.15|350.25|348.25|350.09|348.09|11
1724691090000|2024-08-26 16:51:30|350.14|348.14|350.1|348.1|350.15|348.15|350.1|348.1|5
1724691100000|2024-08-26 16:51:40|350.11|348.11|349.97|347.97|350.12|348.12|349.97|347.97|5
1724691110000|2024-08-26 16:51:50|349.96|347.96|349.85|347.85|349.97|347.97|349.85|347.85|6
1724691120000|2024-08-26 16:52:00|349.84|347.84|349.62|347.62|349.84|347.84|349.62|347.62|8
1724691130000|2024-08-26 16:52:10|349.6|347.6|349.56|347.56|349.62|347.62|349.56|347.56|5
1724691140000|2024-08-26 16:52:20|349.55|347.55|349.46|347.46|349.55|347.55|349.46|347.46|7
1724691150000|2024-08-26 16:52:30|349.44|347.44|349.05|347.05|349.44|347.44|349.05|347.05|5
1724691170000|2024-08-26 16:52:50|349.13|347.13|349.18|347.18|349.18|347.18|349.1|347.1|7
1724691180000|2024-08-26 16:53:00|349.21|347.21|349.3|347.3|349.3|347.3|349.21|347.21|11
1724691190000|2024-08-26 16:53:10|349.31|347.31|349.4|347.4|349.43|347.43|349.3|347.3|16
1724691200000|2024-08-26 16:53:20|349.41|347.41|349.3|347.3|349.46|347.46|349.28|347.28|17
1724691210000|2024-08-26 16:53:30|349.29|347.29|349.26|347.26|349.3|347.3|349.26|347.26|4
1724691220000|2024-08-26 16:53:40|349.23|347.23|349.23|347.23|349.24|347.24|349.21|347.21|11
1724691230000|2024-08-26 16:53:50|349.21|347.21|348.73|346.73|349.24|347.24|348.73|346.73|18
1724691240000|2024-08-26 16:54:00|348.72|346.72|349.02|347.02|349.02|347.02|348.72|346.72|14
1724691250000|2024-08-26 16:54:10|349.06|347.06|349.05|347.05|349.09|347.09|349.03|347.03|17
1724691260000|2024-08-26 16:54:20|349.08|347.08|349.13|347.13|349.13|347.13|349.03|347.03|21
1724691270000|2024-08-26 16:54:30|349.15|347.15|349.09|347.09|349.15|347.15|349.08|347.08|13
1724691280000|2024-08-26 16:54:40|349.08|347.08|349.05|347.05|349.1|347.1|349.04|347.04|7
1724691300000|2024-08-26 16:55:00|349.12|347.12|349.15|347.15|349.24|347.24|349.12|347.12|21
1724691310000|2024-08-26 16:55:10|349.14|347.14|349.33|347.33|349.35|347.35|349.06|347.06|20
1724691320000|2024-08-26 16:55:20|349.34|347.34|349.3|347.3|349.35|347.35|349.24|347.24|12
1724691330000|2024-08-26 16:55:30|349.29|347.29|349.02|347.02|349.29|347.29|349.02|347.02|12
1724691340000|2024-08-26 16:55:40|348.95|346.95|348.84|346.84|348.95|346.95|348.83|346.83|6
1724691350000|2024-08-26 16:55:50|348.83|346.83|348.83|346.83|348.84|346.84|348.83|346.83|3
1724691360000|2024-08-26 16:56:00|348.84|346.84|349.6|347.6|349.6|347.6|348.83|346.83|16
1724691370000|2024-08-26 16:56:10|349.59|347.59|349.52|347.52|349.59|347.59|349.49|347.49|11
1724691380000|2024-08-26 16:56:20|349.51|347.51|349.5|347.5|349.51|347.51|349.5|347.5|2
1724691390000|2024-08-26 16:56:30|349.49|347.49|349.37|347.37|349.49|347.49|349.37|347.37|4
1724691400000|2024-08-26 16:56:40|349.38|347.38|349.36|347.36|349.38|347.38|349.36|347.36|6
1724691410000|2024-08-26 16:56:50|349.37|347.37|349.37|347.37|349.37|347.37|349.37|347.37|1
1724691420000|2024-08-26 16:57:00|349.38|347.38|349.68|347.68|349.68|347.68|349.38|347.38|19
1724691430000|2024-08-26 16:57:10|349.71|347.71|349.71|347.71|349.71|347.71|349.69|347.69|4
1724691440000|2024-08-26 16:57:20|349.75|347.75|349.91|347.91|349.91|347.91|349.75|347.75|6
1724691450000|2024-08-26 16:57:30|349.9|347.9|349.9|347.9|349.91|347.91|349.9|347.9|3
1724691470000|2024-08-26 16:57:50|349.91|347.91|349.9|347.9|349.91|347.91|349.9|347.9|2
1724691480000|2024-08-26 16:58:00|349.89|347.89|349.89|347.89|349.89|347.89|349.88|347.88|3
1724691490000|2024-08-26 16:58:10|349.88|347.88|349.88|347.88|349.9|347.9|349.88|347.88|5
1724691500000|2024-08-26 16:58:20|349.89|347.89|349.9|347.9|349.9|347.9|349.89|347.89|2
1724691530000|2024-08-26 16:58:50|349.88|347.88|349.9|347.9|349.9|347.9|349.88|347.88|2
1724691540000|2024-08-26 16:59:00|349.89|347.89|349.87|347.87|349.89|347.89|349.87|347.87|3
1724691550000|2024-08-26 16:59:10|349.85|347.85|349.88|347.88|349.9|347.9|349.85|347.85|6
1724691560000|2024-08-26 16:59:20|349.91|347.91|349.91|347.91|349.91|347.91|349.91|347.91|1
1724691570000|2024-08-26 16:59:30|349.92|347.92|349.92|347.92|349.92|347.92|349.91|347.91|9
1724691580000|2024-08-26 16:59:40|349.91|347.91|349.91|347.91|349.92|347.92|349.9|347.9|11
1724691590000|2024-08-26 16:59:50|349.9|347.9|349.91|347.91|349.91|347.91|349.88|347.88|9
1724691600000|2024-08-26 17:00:00|349.87|347.87|349.73|347.73|349.87|347.87|349.73|347.73|8
1724691610000|2024-08-26 17:00:10|349.72|347.72|349.73|347.73|349.73|347.73|349.72|347.72|2
1724691620000|2024-08-26 17:00:20|349.79|347.79|349.77|347.77|349.8|347.8|349.73|347.73|14
1724691630000|2024-08-26 17:00:30|349.79|347.79|349.84|347.84|349.88|347.88|349.79|347.79|7
1724691640000|2024-08-26 17:00:40|349.8|347.8|349.68|347.68|349.8|347.8|349.68|347.68|6
1724691650000|2024-08-26 17:00:50|349.6|347.6|349.49|347.49|349.6|347.6|349.47|347.47|9
1724691660000|2024-08-26 17:01:00|349.26|347.26|349.37|347.37|349.4|347.4|349.23|347.23|12
1724691670000|2024-08-26 17:01:10|349.36|347.36|349.32|347.32|349.36|347.36|349.32|347.32|4
1724691680000|2024-08-26 17:01:20|349.29|347.29|349.21|347.21|349.32|347.32|349.2|347.2|6
1724691690000|2024-08-26 17:01:30|349.24|347.24|349.09|347.09|349.24|347.24|349.08|347.08|7
1724691700000|2024-08-26 17:01:40|349.12|347.12|349.12|347.12|349.13|347.13|349.1|347.1|5
1724691710000|2024-08-26 17:01:50|349.11|347.11|349.09|347.09|349.11|347.11|349.09|347.09|2
1724691720000|2024-08-26 17:02:00|349.12|347.12|349.13|347.13|349.13|347.13|349.11|347.11|4
1724691730000|2024-08-26 17:02:10|349.21|347.21|349.12|347.12|349.26|347.26|349.12|347.12|10
1724691740000|2024-08-26 17:02:20|349.09|347.09|349.1|347.1|349.12|347.12|349.09|347.09|7
1724691750000|2024-08-26 17:02:30|349.08|347.08|349.04|347.04|349.08|347.08|349.04|347.04|3
1724691760000|2024-08-26 17:02:40|348.93|346.93|348.88|346.88|348.93|346.93|348.88|346.88|5
1724691770000|2024-08-26 17:02:50|348.89|346.89|349.18|347.18|349.2|347.2|348.89|346.89|7
1724691780000|2024-08-26 17:03:00|349.19|347.19|349.33|347.33|349.33|347.33|349.19|347.19|10
1724691790000|2024-08-26 17:03:10|349.4|347.4|349.55|347.55|349.58|347.58|349.4|347.4|9
1724691800000|2024-08-26 17:03:20|349.56|347.56|349.58|347.58|349.58|347.58|349.55|347.55|6
1724691810000|2024-08-26 17:03:30|349.59|347.59|349.67|347.67|349.67|347.67|349.59|347.59|6
1724691820000|2024-08-26 17:03:40|349.66|347.66|349.67|347.67|349.67|347.67|349.66|347.66|4
1724691830000|2024-08-26 17:03:50|349.68|347.68|349.78|347.78|349.78|347.78|349.68|347.68|9
1724691840000|2024-08-26 17:04:00|349.77|347.77|349.81|347.81|349.81|347.81|349.77|347.77|3
1724691850000|2024-08-26 17:04:10|349.88|347.88|350.17|348.17|350.2|348.2|349.88|347.88|16
1724691860000|2024-08-26 17:04:20|350.18|348.18|350.17|348.17|350.18|348.18|350.13|348.13|4
1724691870000|2024-08-26 17:04:30|350.16|348.16|350.21|348.21|350.23|348.23|350.16|348.16|7
1724691890000|2024-08-26 17:04:50|350.23|348.23|350.28|348.28|350.28|348.28|350.23|348.23|6
1724691900000|2024-08-26 17:05:00|350.29|348.29|350.33|348.33|350.34|348.34|350.25|348.25|20
1724691910000|2024-08-26 17:05:10|350.32|348.32|350.17|348.17|350.32|348.32|350.17|348.17|12
1724691920000|2024-08-26 17:05:20|350.16|348.16|350.16|348.16|350.2|348.2|350.14|348.14|8
1724691930000|2024-08-26 17:05:30|350.17|348.17|350.26|348.26|350.26|348.26|350.16|348.16|11
1724691940000|2024-08-26 17:05:40|350.27|348.27|350.39|348.39|350.4|348.4|350.27|348.27|8
1724691950000|2024-08-26 17:05:50|350.38|348.38|350.34|348.34|350.38|348.38|350.34|348.34|9
1724691970000|2024-08-26 17:06:10|350.3|348.3|350.34|348.34|350.34|348.34|350.3|348.3|4
1724691980000|2024-08-26 17:06:20|350.28|348.28|350.22|348.22|350.28|348.28|350.17|348.17|9
1724691990000|2024-08-26 17:06:30|350.19|348.19|350.01|348.01|350.19|348.19|350|348|7
1724692000000|2024-08-26 17:06:40|350.06|348.06|350.1|348.1|350.16|348.16|350.06|348.06|9
1724692010000|2024-08-26 17:06:50|350.12|348.12|350.12|348.12|350.12|348.12|350.12|348.12|1
1724692020000|2024-08-26 17:07:00|350.14|348.14|350.16|348.16|350.19|348.19|350.14|348.14|5
1724692030000|2024-08-26 17:07:10|350.15|348.15|350.02|348.02|350.15|348.15|350.02|348.02|7
1724692040000|2024-08-26 17:07:20|349.99|347.99|349.73|347.73|350.02|348.02|349.71|347.71|11
1724692050000|2024-08-26 17:07:30|349.82|347.82|350.17|348.17|350.2|348.2|349.73|347.73|18
1724692060000|2024-08-26 17:07:40|350.16|348.16|350.62|348.62|350.62|348.62|350.06|348.06|19
1724692070000|2024-08-26 17:07:50|350.78|348.78|350.56|348.56|350.79|348.79|350.56|348.56|10
1724692080000|2024-08-26 17:08:00|350.59|348.59|351.24|349.24|351.25|349.25|350.56|348.56|18
1724692090000|2024-08-26 17:08:10|351.23|349.23|351.17|349.17|351.23|349.23|351.17|349.17|6
1724692100000|2024-08-26 17:08:20|351.18|349.18|351.27|349.27|351.51|349.51|351.18|349.18|17
1724692110000|2024-08-26 17:08:30|351.24|349.24|351.13|349.13|351.24|349.24|351.13|349.13|11
1724692120000|2024-08-26 17:08:40|351.03|349.03|350.93|348.93|351.04|349.04|350.92|348.92|12
1724692130000|2024-08-26 17:08:50|350.94|348.94|350.84|348.84|350.94|348.94|350.81|348.81|18
1724692140000|2024-08-26 17:09:00|350.83|348.83|350.71|348.71|350.85|348.85|350.7|348.7|11
1724692150000|2024-08-26 17:09:10|350.72|348.72|350.7|348.7|350.72|348.72|350.69|348.69|5
1724692160000|2024-08-26 17:09:20|350.68|348.68|350.67|348.67|350.68|348.68|350.67|348.67|4
1724692170000|2024-08-26 17:09:30|350.66|348.66|350.59|348.59|350.7|348.7|350.58|348.58|11
1724692180000|2024-08-26 17:09:40|350.58|348.58|350.64|348.64|350.68|348.68|350.54|348.54|12
1724692190000|2024-08-26 17:09:50|350.63|348.63|350.83|348.83|350.84|348.84|350.6|348.6|15
1724692200000|2024-08-26 17:10:00|350.93|348.93|350.61|348.61|350.93|348.93|350.61|348.61|9
1724692210000|2024-08-26 17:10:10|350.55|348.55|350.8|348.8|350.8|348.8|350.47|348.47|15
1724692220000|2024-08-26 17:10:20|350.79|348.79|350.6|348.6|350.79|348.79|350.6|348.6|16
1724692230000|2024-08-26 17:10:30|350.57|348.57|350.57|348.57|350.57|348.57|350.57|348.57|1
1724692240000|2024-08-26 17:10:40|350.5|348.5|350.52|348.52|350.53|348.53|350.5|348.5|4
1724692250000|2024-08-26 17:10:50|350.53|348.53|350.52|348.52|350.55|348.55|350.51|348.51|9
1724692260000|2024-08-26 17:11:00|350.45|348.45|350.38|348.38|350.45|348.45|350.34|348.34|5
1724692270000|2024-08-26 17:11:10|350.39|348.39|350.38|348.38|350.39|348.39|350.38|348.38|2
1724692280000|2024-08-26 17:11:20|350.35|348.35|350.27|348.27|350.35|348.35|350.25|348.25|7
1724692290000|2024-08-26 17:11:30|350.28|348.28|350.57|348.57|350.62|348.62|350.28|348.28|17
1724692300000|2024-08-26 17:11:40|350.59|348.59|350.66|348.66|350.67|348.67|350.59|348.59|8
1724692310000|2024-08-26 17:11:50|350.67|348.67|350.62|348.62|350.77|348.77|350.62|348.62|18
1724692320000|2024-08-26 17:12:00|350.6|348.6|350.49|348.49|350.65|348.65|350.48|348.48|14
1724692330000|2024-08-26 17:12:10|350.51|348.51|350.37|348.37|350.51|348.51|350.37|348.37|9
1724692340000|2024-08-26 17:12:20|350.35|348.35|350.35|348.35|350.35|348.35|350.35|348.35|1
1724692350000|2024-08-26 17:12:30|350.34|348.34|350.17|348.17|350.34|348.34|350.17|348.17|3
1724692360000|2024-08-26 17:12:40|350.09|348.09|350.2|348.2|350.2|348.2|350.09|348.09|9
1724692370000|2024-08-26 17:12:50|350.22|348.22|350.42|348.42|350.49|348.49|350.22|348.22|12
1724692380000|2024-08-26 17:13:00|350.46|348.46|350.46|348.46|350.53|348.53|350.42|348.42|18
1724692390000|2024-08-26 17:13:10|350.47|348.47|350.44|348.44|350.47|348.47|350.43|348.43|10
1724692400000|2024-08-26 17:13:20|350.37|348.37|350.31|348.31|350.37|348.37|350.27|348.27|10
1724692410000|2024-08-26 17:13:30|350.3|348.3|350.29|348.29|350.3|348.3|350.28|348.28|4
1724692420000|2024-08-26 17:13:40|350.22|348.22|350.25|348.25|350.25|348.25|350.22|348.22|2
1724692430000|2024-08-26 17:13:50|350.26|348.26|350.31|348.31|350.36|348.36|350.26|348.26|12
1724692440000|2024-08-26 17:14:00|350.26|348.26|350.24|348.24|350.27|348.27|350.24|348.24|7
1724692450000|2024-08-26 17:14:10|350.22|348.22|350.51|348.51|350.51|348.51|350.22|348.22|11
1724692460000|2024-08-26 17:14:20|350.53|348.53|350.53|348.53|350.55|348.55|350.53|348.53|4
1724692470000|2024-08-26 17:14:30|350.51|348.51|350.33|348.33|350.51|348.51|350.33|348.33|7
1724692480000|2024-08-26 17:14:40|350.31|348.31|350.32|348.32|350.35|348.35|350.31|348.31|4
1724692490000|2024-08-26 17:14:50|350.3|348.3|350.22|348.22|350.3|348.3|350.19|348.19|4
1724692500000|2024-08-26 17:15:00|350.24|348.24|350.3|348.3|350.3|348.3|350.24|348.24|7
1724692510000|2024-08-26 17:15:10|350.34|348.34|350.36|348.36|350.39|348.39|350.28|348.28|18
1724692520000|2024-08-26 17:15:20|350.35|348.35|350.5|348.5|350.56|348.56|350.33|348.33|16
1724692530000|2024-08-26 17:15:30|350.45|348.45|350.57|348.57|350.57|348.57|350.4|348.4|9
1724692540000|2024-08-26 17:15:40|350.58|348.58|350.55|348.55|350.58|348.58|350.55|348.55|4
1724692550000|2024-08-26 17:15:50|350.56|348.56|350.62|348.62|350.65|348.65|350.56|348.56|16
1724692560000|2024-08-26 17:16:00|350.64|348.64|350.46|348.46|350.77|348.77|350.46|348.46|18
1724692570000|2024-08-26 17:16:10|350.43|348.43|350.92|348.92|350.93|348.93|350.43|348.43|25
1724692580000|2024-08-26 17:16:20|350.91|348.91|350.89|348.89|350.92|348.92|350.89|348.89|11
1724692590000|2024-08-26 17:16:30|350.9|348.9|350.94|348.94|350.94|348.94|350.72|348.72|15
1724692600000|2024-08-26 17:16:40|350.95|348.95|351|349|351.01|349.01|350.93|348.93|17
1724692610000|2024-08-26 17:16:50|350.99|348.99|350.81|348.81|350.99|348.99|350.81|348.81|16
1724692620000|2024-08-26 17:17:00|350.83|348.83|350.83|348.83|350.83|348.83|350.8|348.8|6
1724692630000|2024-08-26 17:17:10|350.85|348.85|350.87|348.87|350.87|348.87|350.83|348.83|15
1724692640000|2024-08-26 17:17:20|350.86|348.86|350.76|348.76|350.87|348.87|350.76|348.76|8
1724692650000|2024-08-26 17:17:30|350.67|348.67|350.59|348.59|350.67|348.67|350.59|348.59|4
1724692660000|2024-08-26 17:17:40|350.57|348.57|350.59|348.59|350.59|348.59|350.55|348.55|4
1724692670000|2024-08-26 17:17:50|350.58|348.58|350.58|348.58|350.58|348.58|350.58|348.58|1
1724692680000|2024-08-26 17:18:00|350.59|348.59|350.57|348.57|350.59|348.59|350.57|348.57|2
1724692690000|2024-08-26 17:18:10|350.59|348.59|350.45|348.45|350.59|348.59|350.4|348.4|8
1724692700000|2024-08-26 17:18:20|350.41|348.41|350.37|348.37|350.41|348.41|350.37|348.37|3
1724692710000|2024-08-26 17:18:30|350.36|348.36|350.21|348.21|350.39|348.39|350.21|348.21|8
1724692720000|2024-08-26 17:18:40|350.25|348.25|350.25|348.25|350.25|348.25|350.25|348.25|1
1724692730000|2024-08-26 17:18:50|350.23|348.23|350.15|348.15|350.23|348.23|350.15|348.15|4
1724692740000|2024-08-26 17:19:00|350.18|348.18|349.92|347.92|350.18|348.18|349.91|347.91|13
1724692750000|2024-08-26 17:19:10|349.91|347.91|350.07|348.07|350.07|348.07|349.91|347.91|15
1724692760000|2024-08-26 17:19:20|350.06|348.06|350.02|348.02|350.07|348.07|350.02|348.02|8
1724692770000|2024-08-26 17:19:30|350|348|349.86|347.86|350|348|349.86|347.86|8
1724692780000|2024-08-26 17:19:40|349.85|347.85|349.94|347.94|349.94|347.94|349.83|347.83|8
1724692790000|2024-08-26 17:19:50|349.93|347.93|349.92|347.92|349.96|347.96|349.91|347.91|10
1724692800000|2024-08-26 17:20:00|349.91|347.91|349.93|347.93|349.98|347.98|349.91|347.91|14
1724692810000|2024-08-26 17:20:10|349.96|347.96|349.95|347.95|349.97|347.97|349.94|347.94|8
1724692820000|2024-08-26 17:20:20|349.96|347.96|350.04|348.04|350.08|348.08|349.96|347.96|6
1724692830000|2024-08-26 17:20:30|350.03|348.03|349.96|347.96|350.03|348.03|349.96|347.96|5
1724692840000|2024-08-26 17:20:40|350.03|348.03|350.07|348.07|350.1|348.1|349.96|347.96|19
1724692850000|2024-08-26 17:20:50|350.09|348.09|350.12|348.12|350.12|348.12|350.09|348.09|5
1724692860000|2024-08-26 17:21:00|350.14|348.14|350.14|348.14|350.16|348.16|350.12|348.12|7
1724692870000|2024-08-26 17:21:10|350.15|348.15|350.03|348.03|350.18|348.18|350.01|348.01|17
1724692880000|2024-08-26 17:21:20|350.04|348.04|350.08|348.08|350.09|348.09|350.04|348.04|10
1724692890000|2024-08-26 17:21:30|350.06|348.06|350.17|348.17|350.18|348.18|350.02|348.02|15
1724692900000|2024-08-26 17:21:40|350.19|348.19|350.44|348.44|350.44|348.44|350.19|348.19|19
1724692910000|2024-08-26 17:21:50|350.45|348.45|350.38|348.38|350.45|348.45|350.38|348.38|9
1724692920000|2024-08-26 17:22:00|350.36|348.36|351.2|349.2|351.21|349.21|350.36|348.36|17
1724692930000|2024-08-26 17:22:10|351.19|349.19|351.41|349.41|351.41|349.41|351.19|349.19|10
1724692940000|2024-08-26 17:22:20|351.4|349.4|351.09|349.09|351.4|349.4|351.08|349.08|10
1724692950000|2024-08-26 17:22:30|351.1|349.1|351.07|349.07|351.1|349.1|351.07|349.07|5
1724692960000|2024-08-26 17:22:40|351.08|349.08|351.23|349.23|351.25|349.25|351.08|349.08|20
1724692970000|2024-08-26 17:22:50|351.24|349.24|351.33|349.33|351.34|349.34|351.24|349.24|15
1724692980000|2024-08-26 17:23:00|351.41|349.41|351.47|349.47|351.5|349.5|351.41|349.41|10
1724692990000|2024-08-26 17:23:10|351.46|349.46|351.44|349.44|351.46|349.46|351.33|349.33|12
1724693000000|2024-08-26 17:23:20|351.37|349.37|351.43|349.43|351.43|349.43|351.29|349.29|14
1724693010000|2024-08-26 17:23:30|351.44|349.44|351.46|349.46|351.62|349.62|351.44|349.44|16
1724693020000|2024-08-26 17:23:40|351.48|349.48|351.55|349.55|351.56|349.56|351.46|349.46|13
1724693030000|2024-08-26 17:23:50|351.58|349.58|351.56|349.56|351.59|349.59|351.56|349.56|6
1724693040000|2024-08-26 17:24:00|351.6|349.6|351.66|349.66|351.66|349.66|351.58|349.58|12
1724693050000|2024-08-26 17:24:10|351.64|349.64|351.66|349.66|351.66|349.66|351.61|349.61|8
1724693060000|2024-08-26 17:24:20|351.63|349.63|351.59|349.59|351.63|349.63|351.59|349.59|2
1724693070000|2024-08-26 17:24:30|351.53|349.53|351.66|349.66|351.68|349.68|351.53|349.53|9
1724693080000|2024-08-26 17:24:40|351.67|349.67|351.64|349.64|351.68|349.68|351.64|349.64|5
1724693090000|2024-08-26 17:24:50|351.61|349.61|351.57|349.57|351.61|349.61|351.52|349.52|7
1724693100000|2024-08-26 17:25:00|351.58|349.58|351.77|349.77|351.79|349.79|351.58|349.58|16
1724693110000|2024-08-26 17:25:10|351.78|349.78|351.88|349.88|351.88|349.88|351.78|349.78|8
1724693120000|2024-08-26 17:25:20|351.87|349.87|351.85|349.85|351.9|349.9|351.85|349.85|10
1724693130000|2024-08-26 17:25:30|351.87|349.87|351.77|349.77|351.87|349.87|351.77|349.77|10
1724693140000|2024-08-26 17:25:40|351.78|349.78|351.77|349.77|351.82|349.82|351.77|349.77|10
1724693150000|2024-08-26 17:25:50|351.74|349.74|351.72|349.72|351.74|349.74|351.72|349.72|3
1724693160000|2024-08-26 17:26:00|351.73|349.73|351.63|349.63|351.73|349.73|351.62|349.62|12
1724693170000|2024-08-26 17:26:10|351.62|349.62|351.56|349.56|351.63|349.63|351.56|349.56|6
1724693180000|2024-08-26 17:26:20|351.59|349.59|351.72|349.72|351.73|349.73|351.59|349.59|6
1724693190000|2024-08-26 17:26:30|351.75|349.75|351.71|349.71|351.75|349.75|351.71|349.71|4
1724693200000|2024-08-26 17:26:40|351.72|349.72|351.74|349.74|351.76|349.76|351.72|349.72|7
1724693210000|2024-08-26 17:26:50|351.73|349.73|351.74|349.74|351.76|349.76|351.72|349.72|5
1724693220000|2024-08-26 17:27:00|351.79|349.79|351.73|349.73|351.79|349.79|351.73|349.73|5
1724693230000|2024-08-26 17:27:10|351.71|349.71|351.7|349.7|351.71|349.71|351.67|349.67|5
1724693240000|2024-08-26 17:27:20|351.69|349.69|351.57|349.57|351.69|349.69|351.57|349.57|8
1724693250000|2024-08-26 17:27:30|351.58|349.58|351.75|349.75|351.75|349.75|351.57|349.57|9
1724693260000|2024-08-26 17:27:40|351.74|349.74|351.7|349.7|351.74|349.74|351.68|349.68|11
1724693270000|2024-08-26 17:27:50|351.69|349.69|351.69|349.69|351.73|349.73|351.68|349.68|9
1724693280000|2024-08-26 17:28:00|351.68|349.68|351.65|349.65|351.69|349.69|351.63|349.63|14
1724693290000|2024-08-26 17:28:10|351.63|349.63|351.47|349.47|351.63|349.63|351.44|349.44|9
1724693300000|2024-08-26 17:28:20|351.52|349.52|351.53|349.53|351.56|349.56|351.52|349.52|7
1724693310000|2024-08-26 17:28:30|351.54|349.54|351.41|349.41|351.54|349.54|351.41|349.41|10
1724693320000|2024-08-26 17:28:40|351.4|349.4|351.39|349.39|351.4|349.4|351.39|349.39|2
1724693330000|2024-08-26 17:28:50|351.4|349.4|351.33|349.33|351.4|349.4|351.33|349.33|4
1724693340000|2024-08-26 17:29:00|351.32|349.32|351.24|349.24|351.32|349.32|351.24|349.24|5
1724693350000|2024-08-26 17:29:10|351.26|349.26|351.24|349.24|351.26|349.26|351.24|349.24|2
1724693360000|2024-08-26 17:29:20|351.26|349.26|351.26|349.26|351.26|349.26|351.23|349.23|6
1724693370000|2024-08-26 17:29:30|351.25|349.25|351.58|349.58|351.61|349.61|351.24|349.24|11
1724693380000|2024-08-26 17:29:40|351.6|349.6|351.88|349.88|351.88|349.88|351.6|349.6|6
1724693400000|2024-08-26 17:30:00|351.89|349.89|351.99|349.99|352|350|351.89|349.89|8
1724693410000|2024-08-26 17:30:10|352.03|350.03|351.88|349.88|352.09|350.09|351.88|349.88|15
1724693420000|2024-08-26 17:30:20|351.84|349.84|351.97|349.97|352.1|350.1|351.84|349.84|17
1724693430000|2024-08-26 17:30:30|352|350|352.07|350.07|352.07|350.07|352|350|7
1724693440000|2024-08-26 17:30:40|352.05|350.05|352.02|350.02|352.07|350.07|352.01|350.01|13
1724693450000|2024-08-26 17:30:50|352.03|350.03|352.06|350.06|352.06|350.06|352.02|350.02|11
1724693460000|2024-08-26 17:31:00|352.07|350.07|352.23|350.23|352.23|350.23|352.07|350.07|8
1724693470000|2024-08-26 17:31:10|352.24|350.24|352.17|350.17|352.28|350.28|352.14|350.14|10
1724693480000|2024-08-26 17:31:20|352.18|350.18|352.23|350.23|352.23|350.23|352.18|350.18|10
1724693490000|2024-08-26 17:31:30|352.27|350.27|352.34|350.34|352.4|350.4|352.27|350.27|7
1724693500000|2024-08-26 17:31:40|352.35|350.35|352.33|350.33|352.38|350.38|352.23|350.23|12
1724693510000|2024-08-26 17:31:50|352.34|350.34|352.34|350.34|352.35|350.35|352.27|350.27|13
1724693520000|2024-08-26 17:32:00|352.33|350.33|352.27|350.27|352.33|350.33|352.27|350.27|7
1724693530000|2024-08-26 17:32:10|352.26|350.26|352.28|350.28|352.3|350.3|352.26|350.26|7
1724693540000|2024-08-26 17:32:20|352.29|350.29|352.36|350.36|352.39|350.39|352.29|350.29|22
1724693550000|2024-08-26 17:32:30|352.37|350.37|352.41|350.41|352.41|350.41|352.27|350.27|20
1724693560000|2024-08-26 17:32:40|352.43|350.43|352.43|350.43|352.43|350.43|352.37|350.37|5
1724693570000|2024-08-26 17:32:50|352.46|350.46|352.51|350.51|352.51|350.51|352.46|350.46|6
1724693580000|2024-08-26 17:33:00|352.5|350.5|352.5|350.5|352.51|350.51|352.48|350.48|7
1724693590000|2024-08-26 17:33:10|352.51|350.51|352.65|350.65|352.73|350.73|352.51|350.51|13
1724693600000|2024-08-26 17:33:20|352.62|350.62|352.48|350.48|352.67|350.67|352.48|350.48|7
1724693610000|2024-08-26 17:33:30|352.46|350.46|352.46|350.46|352.48|350.48|352.46|350.46|7
1724693620000|2024-08-26 17:33:40|352.45|350.45|352.34|350.34|352.46|350.46|352.34|350.34|10
1724693630000|2024-08-26 17:33:50|352.3|350.3|352.24|350.24|352.31|350.31|352.24|350.24|5
1724693640000|2024-08-26 17:34:00|352.03|350.03|351.93|349.93|352.08|350.08|351.93|349.93|10
1724693650000|2024-08-26 17:34:10|351.9|349.9|351.82|349.82|351.9|349.9|351.82|349.82|6
1724693660000|2024-08-26 17:34:20|351.84|349.84|351.83|349.83|351.84|349.84|351.83|349.83|2
1724693670000|2024-08-26 17:34:30|351.84|349.84|351.84|349.84|351.84|349.84|351.84|349.84|1
1724693680000|2024-08-26 17:34:40|351.81|349.81|351.68|349.68|351.81|349.81|351.58|349.58|10
1724693690000|2024-08-26 17:34:50|351.67|349.67|351.73|349.73|351.76|349.76|351.66|349.66|10
1724693700000|2024-08-26 17:35:00|351.71|349.71|351.66|349.66|351.73|349.73|351.66|349.66|5
1724693710000|2024-08-26 17:35:10|351.67|349.67|351.35|349.35|351.67|349.67|351.35|349.35|14
1724693720000|2024-08-26 17:35:20|351.4|349.4|351.17|349.17|351.4|349.4|351.17|349.17|9
1724693730000|2024-08-26 17:35:30|351.16|349.16|351.04|349.04|351.17|349.17|351.04|349.04|6
1724693740000|2024-08-26 17:35:40|350.99|348.99|350.98|348.98|351.13|349.13|350.98|348.98|18
1724693750000|2024-08-26 17:35:50|350.97|348.97|350.98|348.98|351.04|349.04|350.97|348.97|8
1724693760000|2024-08-26 17:36:00|350.91|348.91|350.56|348.56|350.91|348.91|350.56|348.56|15
1724693770000|2024-08-26 17:36:10|350.72|348.72|350.64|348.64|350.72|348.72|350.61|348.61|18
1724693780000|2024-08-26 17:36:20|350.67|348.67|350.75|348.75|350.78|348.78|350.67|348.67|11
1724693790000|2024-08-26 17:36:30|350.69|348.69|350.57|348.57|350.69|348.69|350.57|348.57|6
1724693800000|2024-08-26 17:36:40|350.53|348.53|350.62|348.62|350.66|348.66|350.53|348.53|14
1724693810000|2024-08-26 17:36:50|350.63|348.63|350.61|348.61|350.66|348.66|350.6|348.6|18
1724693820000|2024-08-26 17:37:00|350.63|348.63|350.69|348.69|350.77|348.77|350.62|348.62|19
1724693830000|2024-08-26 17:37:10|350.68|348.68|350.73|348.73|350.77|348.77|350.67|348.67|15
1724693840000|2024-08-26 17:37:20|350.69|348.69|350.64|348.64|350.69|348.69|350.61|348.61|7
1724693850000|2024-08-26 17:37:30|350.63|348.63|350.59|348.59|350.63|348.63|350.59|348.59|4
1724693860000|2024-08-26 17:37:40|350.61|348.61|350.47|348.47|350.61|348.61|350.47|348.47|4
1724693870000|2024-08-26 17:37:50|350.45|348.45|350.41|348.41|350.45|348.45|350.4|348.4|3
1724693880000|2024-08-26 17:38:00|350.42|348.42|350.27|348.27|350.46|348.46|350.27|348.27|11
1724693890000|2024-08-26 17:38:10|350.31|348.31|350.31|348.31|350.31|348.31|350.27|348.27|13
1724693900000|2024-08-26 17:38:20|350.3|348.3|350.27|348.27|350.37|348.37|350.27|348.27|20
1724693910000|2024-08-26 17:38:30|350.26|348.26|350.24|348.24|350.27|348.27|350.19|348.19|15
1724693920000|2024-08-26 17:38:40|350.2|348.2|350.24|348.24|350.24|348.24|350.17|348.17|8
1724693930000|2024-08-26 17:38:50|350.23|348.23|350.2|348.2|350.31|348.31|350.2|348.2|11
1724693940000|2024-08-26 17:39:00|350.19|348.19|350.05|348.05|350.19|348.19|350.03|348.03|8
1724693950000|2024-08-26 17:39:10|350.04|348.04|349.99|347.99|350.04|348.04|349.96|347.96|8
1724693960000|2024-08-26 17:39:20|350.02|348.02|350.03|348.03|350.06|348.06|350.02|348.02|11
1724693970000|2024-08-26 17:39:30|350.01|348.01|349.99|347.99|350.01|348.01|349.99|347.99|4
1724693980000|2024-08-26 17:39:40|349.95|347.95|349.73|347.73|350|348|349.73|347.73|12
1724693990000|2024-08-26 17:39:50|349.69|347.69|349.56|347.56|349.69|347.69|349.56|347.56|9
1724694000000|2024-08-26 17:40:00|349.66|347.66|349.51|347.51|349.66|347.66|349.46|347.46|18
1724694010000|2024-08-26 17:40:10|349.49|347.49|349.33|347.33|349.5|347.5|349.33|347.33|18
1724694020000|2024-08-26 17:40:20|349.26|347.26|348.89|346.89|349.26|347.26|348.73|346.73|23
1724694030000|2024-08-26 17:40:30|348.87|346.87|348.92|346.92|348.97|346.97|348.65|346.65|20
1724694040000|2024-08-26 17:40:40|348.96|346.96|349.2|347.2|349.27|347.27|348.92|346.92|27
1724694050000|2024-08-26 17:40:50|349.24|347.24|349.61|347.61|349.64|347.64|349.22|347.22|29
1724694060000|2024-08-26 17:41:00|349.6|347.6|349.44|347.44|349.66|347.66|349.24|347.24|33
1724694070000|2024-08-26 17:41:10|349.45|347.45|349.24|347.24|349.52|347.52|349.18|347.18|24
1724694080000|2024-08-26 17:41:20|349.23|347.23|349.1|347.1|349.23|347.23|349.1|347.1|5
1724694090000|2024-08-26 17:41:30|349.17|347.17|349.4|347.4|349.4|347.4|349.15|347.15|10
1724694100000|2024-08-26 17:41:40|349.41|347.41|349.74|347.74|349.75|347.75|349.41|347.41|17
1724694110000|2024-08-26 17:41:50|349.76|347.76|349.67|347.67|349.83|347.83|349.6|347.6|21
1724694120000|2024-08-26 17:42:00|349.66|347.66|349.71|347.71|349.74|347.74|349.59|347.59|17
1724694130000|2024-08-26 17:42:10|349.68|347.68|350.03|348.03|350.04|348.04|349.62|347.62|18
1724694140000|2024-08-26 17:42:20|350.04|348.04|350.07|348.07|350.07|348.07|350.03|348.03|10
1724694150000|2024-08-26 17:42:30|350.08|348.08|350.32|348.32|350.39|348.39|350.08|348.08|11
1724694160000|2024-08-26 17:42:40|350.33|348.33|350.27|348.27|350.34|348.34|350.27|348.27|16
1724694170000|2024-08-26 17:42:50|350.2|348.2|350.03|348.03|350.2|348.2|349.93|347.93|25
1724694180000|2024-08-26 17:43:00|350.04|348.04|350.02|348.02|350.12|348.12|350.02|348.02|20
1724694190000|2024-08-26 17:43:10|350.07|348.07|350.15|348.15|350.15|348.15|350.02|348.02|19
1724694200000|2024-08-26 17:43:20|350.17|348.17|350.15|348.15|350.28|348.28|350.04|348.04|21
1724694210000|2024-08-26 17:43:30|350.13|348.13|350.16|348.16|350.18|348.18|350.12|348.12|12
1724694220000|2024-08-26 17:43:40|350.17|348.17|350.13|348.13|350.23|348.23|350.13|348.13|16
1724694230000|2024-08-26 17:43:50|350.12|348.12|350.18|348.18|350.18|348.18|350.12|348.12|3
1724694240000|2024-08-26 17:44:00|350.17|348.17|350.37|348.37|350.38|348.38|350.17|348.17|17
1724694250000|2024-08-26 17:44:10|350.38|348.38|350.38|348.38|350.38|348.38|350.37|348.37|3
1724694260000|2024-08-26 17:44:20|350.43|348.43|350.41|348.41|350.45|348.45|350.38|348.38|13
1724694270000|2024-08-26 17:44:30|350.42|348.42|350.28|348.28|350.43|348.43|350.27|348.27|14
1724694280000|2024-08-26 17:44:40|350.29|348.29|350.34|348.34|350.34|348.34|350.29|348.29|6
1724694290000|2024-08-26 17:44:50|350.36|348.36|350.38|348.38|350.38|348.38|350.33|348.33|9
1724694300000|2024-08-26 17:45:00|350.39|348.39|350.64|348.64|350.65|348.65|350.39|348.39|21
1724694310000|2024-08-26 17:45:10|350.65|348.65|350.66|348.66|350.81|348.81|350.65|348.65|22
1724694320000|2024-08-26 17:45:20|350.65|348.65|350.63|348.63|350.65|348.65|350.61|348.61|4
1724694330000|2024-08-26 17:45:30|350.66|348.66|350.73|348.73|350.74|348.74|350.66|348.66|12
1724694340000|2024-08-26 17:45:40|350.78|348.78|350.75|348.75|350.9|348.9|350.73|348.73|27
1724694350000|2024-08-26 17:45:50|350.76|348.76|350.17|348.17|350.78|348.78|350.17|348.17|21
1724694360000|2024-08-26 17:46:00|350.18|348.18|349.18|347.18|350.18|348.18|349.18|347.18|26
1724694370000|2024-08-26 17:46:10|349.17|347.17|349.66|347.66|349.66|347.66|349.11|347.11|21
1724694380000|2024-08-26 17:46:20|349.58|347.58|349.61|347.61|349.66|347.66|349.46|347.46|14
1724694390000|2024-08-26 17:46:30|349.6|347.6|349.08|347.08|349.6|347.6|348.94|346.94|26
1724694400000|2024-08-26 17:46:40|349.09|347.09|348.81|346.81|349.28|347.28|348.81|346.81|25
1724694410000|2024-08-26 17:46:50|348.88|346.88|347.38|345.38|348.98|346.98|346.99|344.99|32
1724694420000|2024-08-26 17:47:00|347.29|345.29|347.14|345.14|347.61|345.61|347.07|345.07|37
1724694430000|2024-08-26 17:47:10|347.2|345.2|347.91|345.91|347.91|345.91|347.2|345.2|28
1724694440000|2024-08-26 17:47:20|347.85|345.85|347.04|345.04|347.85|345.85|346.95|344.95|29
1724694450000|2024-08-26 17:47:30|347.02|345.02|347.03|345.03|347.17|345.17|346.9|344.9|24
1724694460000|2024-08-26 17:47:40|346.95|344.95|346.85|344.85|347.02|345.02|346.81|344.81|22
1724694470000|2024-08-26 17:47:50|346.9|344.9|346.81|344.81|346.92|344.92|346.6|344.6|23
1724694480000|2024-08-26 17:48:00|346.85|344.85|346.7|344.7|346.91|344.91|346.49|344.49|26
1724694490000|2024-08-26 17:48:10|346.73|344.73|346.54|344.54|346.91|344.91|346.54|344.54|21
1724694500000|2024-08-26 17:48:20|346.53|344.53|346.59|344.59|346.63|344.63|346.34|344.34|18
1724694510000|2024-08-26 17:48:30|346.57|344.57|346.33|344.33|346.62|344.62|346.3|344.3|15
1724694520000|2024-08-26 17:48:40|346.35|344.35|347.05|345.05|347.05|345.05|346.34|344.34|29
1724694530000|2024-08-26 17:48:50|347|345|346.68|344.68|347.25|345.25|346.68|344.68|16
1724694540000|2024-08-26 17:49:00|346.6|344.6|346.57|344.57|346.72|344.72|346.57|344.57|30
1724694550000|2024-08-26 17:49:10|346.59|344.59|346.37|344.37|346.59|344.59|346.37|344.37|7
1724694560000|2024-08-26 17:49:20|346.46|344.46|346.52|344.52|346.52|344.52|346.4|344.4|13
1724694570000|2024-08-26 17:49:30|346.85|344.85|346.55|344.55|346.95|344.95|346.55|344.55|23
1724694580000|2024-08-26 17:49:40|346.47|344.47|346.33|344.33|346.47|344.47|346.33|344.33|6
1724694590000|2024-08-26 17:49:50|346.32|344.32|346.27|344.27|346.32|344.32|346.22|344.22|5
1724694600000|2024-08-26 17:50:00|346.29|344.29|346.89|344.89|346.89|344.89|346.24|344.24|18
1724694610000|2024-08-26 17:50:10|346.9|344.9|346.87|344.87|347.25|345.25|346.87|344.87|17
1724694620000|2024-08-26 17:50:20|346.82|344.82|345.34|343.34|346.82|344.82|345.34|343.34|31
1724694630000|2024-08-26 17:50:30|345.28|343.28|345.19|343.19|345.39|343.39|345.01|343.01|24
1724694640000|2024-08-26 17:50:40|345.22|343.22|345.14|343.14|345.22|343.22|345.05|343.05|22
1724694650000|2024-08-26 17:50:50|345.13|343.13|345|343|345.13|343.13|344.58|342.58|25
1724694660000|2024-08-26 17:51:00|345.01|343.01|345.03|343.03|345.04|343.04|344.88|342.88|20
1724694670000|2024-08-26 17:51:10|345.07|343.07|345.18|343.18|345.32|343.32|345.07|343.07|13
1724694680000|2024-08-26 17:51:20|345.21|343.21|345.68|343.68|345.71|343.71|345.18|343.18|21
1724694690000|2024-08-26 17:51:30|345.54|343.54|345.3|343.3|345.54|343.54|345.25|343.25|9
1724694700000|2024-08-26 17:51:40|345.29|343.29|345.29|343.29|345.33|343.33|345.27|343.27|16
1724694710000|2024-08-26 17:51:50|345.28|343.28|345.2|343.2|345.29|343.29|345.13|343.13|15
1724694720000|2024-08-26 17:52:00|345.21|343.21|345.27|343.27|345.31|343.31|345.21|343.21|12
1724694730000|2024-08-26 17:52:10|345.28|343.28|345.26|343.26|345.3|343.3|345.21|343.21|10
1724694740000|2024-08-26 17:52:20|345.27|343.27|345.19|343.19|345.27|343.27|345.19|343.19|6
1724694750000|2024-08-26 17:52:30|345.18|343.18|345.09|343.09|345.18|343.18|344.98|342.98|9
1724694760000|2024-08-26 17:52:40|345.07|343.07|344.99|342.99|345.09|343.09|344.98|342.98|15
1724694770000|2024-08-26 17:52:50|344.98|342.98|344.88|342.88|344.98|342.98|344.81|342.81|11
1724694780000|2024-08-26 17:53:00|344.97|342.97|345.04|343.04|345.23|343.23|344.97|342.97|22
1724694790000|2024-08-26 17:53:10|344.83|342.83|344.27|342.27|344.83|342.83|344.17|342.17|34
1724694800000|2024-08-26 17:53:20|344.28|342.28|344.71|342.71|344.71|342.71|344.28|342.28|21
1724694810000|2024-08-26 17:53:30|344.82|342.82|344.93|342.93|345.02|343.02|344.82|342.82|31
1724694820000|2024-08-26 17:53:40|344.92|342.92|344.94|342.94|345.13|343.13|344.91|342.91|20
1724694830000|2024-08-26 17:53:50|344.93|342.93|344.41|342.41|344.97|342.97|344.4|342.4|24
1724694840000|2024-08-26 17:54:00|344.5|342.5|344.24|342.24|344.61|342.61|344.23|342.23|25
1724694850000|2024-08-26 17:54:10|344.25|342.25|344.25|342.25|344.41|342.41|344.25|342.25|18
1724694860000|2024-08-26 17:54:20|344.24|342.24|343.81|341.81|344.37|342.37|343.77|341.77|27
1724694870000|2024-08-26 17:54:30|343.84|341.84|343.66|341.66|343.98|341.98|343.66|341.66|19
1724694880000|2024-08-26 17:54:40|343.69|341.69|343.15|341.15|343.69|341.69|343.13|341.13|21
1724694890000|2024-08-26 17:54:50|343.13|341.13|342.93|340.93|343.13|341.13|342.92|340.92|17
1724694900000|2024-08-26 17:55:00|342.94|340.94|343.38|341.38|343.42|341.42|342.94|340.94|25
1724694910000|2024-08-26 17:55:10|343.37|341.37|343.74|341.74|343.76|341.76|343.37|341.37|23
1724694920000|2024-08-26 17:55:20|343.7|341.7|343.87|341.87|343.87|341.87|343.63|341.63|26
1724694930000|2024-08-26 17:55:30|343.89|341.89|343.62|341.62|343.89|341.89|343.62|341.62|28
1724694940000|2024-08-26 17:55:40|343.63|341.63|343.85|341.85|343.91|341.91|343.62|341.62|14
1724694950000|2024-08-26 17:55:50|343.91|341.91|343.83|341.83|343.97|341.97|343.83|341.83|7
1724694960000|2024-08-26 17:56:00|343.85|341.85|343.55|341.55|343.85|341.85|343.49|341.49|12
1724694970000|2024-08-26 17:56:10|343.61|341.61|343.61|341.61|343.63|341.63|343.5|341.5|16
1724694980000|2024-08-26 17:56:20|343.65|341.65|343.5|341.5|343.71|341.71|343.5|341.5|19
1724694990000|2024-08-26 17:56:30|343.49|341.49|343.23|341.23|343.5|341.5|343.23|341.23|12
1724695000000|2024-08-26 17:56:40|343.2|341.2|343.36|341.36|343.44|341.44|343.18|341.18|24
1724695010000|2024-08-26 17:56:50|343.43|341.43|343.69|341.69|343.69|341.69|343.43|341.43|7
1724695020000|2024-08-26 17:57:00|343.65|341.65|343.8|341.8|343.8|341.8|343.65|341.65|15
1724695030000|2024-08-26 17:57:10|343.9|341.9|344.16|342.16|344.23|342.23|343.9|341.9|13
1724695040000|2024-08-26 17:57:20|344.14|342.14|344.39|342.39|344.43|342.43|344.11|342.11|23
1724695050000|2024-08-26 17:57:30|344.4|342.4|344.54|342.54|344.66|342.66|344.36|342.36|24
1724695060000|2024-08-26 17:57:40|344.53|342.53|344.67|342.67|344.74|342.74|344.53|342.53|17
1724695070000|2024-08-26 17:57:50|344.66|342.66|344.4|342.4|344.66|342.66|344.4|342.4|12
1724695080000|2024-08-26 17:58:00|344.39|342.39|344.3|342.3|344.4|342.4|344.23|342.23|18
1724695090000|2024-08-26 17:58:10|344.21|342.21|344.11|342.11|344.21|342.21|344.11|342.11|14
1724695100000|2024-08-26 17:58:20|344.06|342.06|343.57|341.57|344.06|342.06|343.55|341.55|22
1724695110000|2024-08-26 17:58:30|343.56|341.56|343.91|341.91|343.96|341.96|343.45|341.45|22
1724695120000|2024-08-26 17:58:40|343.9|341.9|344.2|342.2|344.24|342.24|343.9|341.9|19
1724695130000|2024-08-26 17:58:50|344.21|342.21|344.16|342.16|344.21|342.21|344.12|342.12|7
1724695140000|2024-08-26 17:59:00|344.15|342.15|343.72|341.72|344.15|342.15|343.72|341.72|22
1724695150000|2024-08-26 17:59:10|343.71|341.71|343.7|341.7|343.75|341.75|343.67|341.67|16
1724695160000|2024-08-26 17:59:20|343.68|341.68|343.39|341.39|343.68|341.68|343.26|341.26|20
1724695170000|2024-08-26 17:59:30|343.38|341.38|343.27|341.27|343.4|341.4|343.22|341.22|30
1724695180000|2024-08-26 17:59:40|343.28|341.28|343.6|341.6|343.61|341.61|343.24|341.24|22
1724695190000|2024-08-26 17:59:50|343.62|341.62|343.45|341.45|343.62|341.62|343.43|341.43|11
1724695200000|2024-08-26 18:00:00|343.46|341.46|343.71|341.71|343.78|341.78|343.46|341.46|30
1724695210000|2024-08-26 18:00:10|343.74|341.74|343.64|341.64|343.74|341.74|343.62|341.62|13
1724695220000|2024-08-26 18:00:20|343.5|341.5|343.22|341.22|343.5|341.5|343.15|341.15|9
1724695230000|2024-08-26 18:00:30|343.23|341.23|343.19|341.19|343.33|341.33|343.19|341.19|20
1724695240000|2024-08-26 18:00:40|343.24|341.24|343.31|341.31|343.36|341.36|343.17|341.17|20
1724695250000|2024-08-26 18:00:50|343.33|341.33|343.89|341.89|343.94|341.94|343.33|341.33|25
1724695260000|2024-08-26 18:01:00|343.93|341.93|344.28|342.28|344.28|342.28|343.93|341.93|18
1724695270000|2024-08-26 18:01:10|344.29|342.29|344.41|342.41|344.41|342.41|344.27|342.27|19
1724695280000|2024-08-26 18:01:20|344.43|342.43|344.3|342.3|344.5|342.5|344.3|342.3|12
1724695290000|2024-08-26 18:01:30|344.29|342.29|344.52|342.52|344.52|342.52|343.92|341.92|21
1724695300000|2024-08-26 18:01:40|344.51|342.51|344.36|342.36|344.51|342.51|344.26|342.26|29
1724695310000|2024-08-26 18:01:50|344.39|342.39|344.98|342.98|345|343|344.38|342.38|20
1724695320000|2024-08-26 18:02:00|345.02|343.02|345.04|343.04|345.24|343.24|344.98|342.98|25
1724695330000|2024-08-26 18:02:10|345.06|343.06|344.91|342.91|345.09|343.09|344.85|342.85|19
1724695340000|2024-08-26 18:02:20|344.9|342.9|344.67|342.67|344.9|342.9|344.63|342.63|23
1724695350000|2024-08-26 18:02:30|344.66|342.66|344.46|342.46|344.66|342.66|344.45|342.45|20
1724695360000|2024-08-26 18:02:40|344.47|342.47|344.59|342.59|344.66|342.66|344.47|342.47|10
1724695370000|2024-08-26 18:02:50|344.66|342.66|344.59|342.59|344.71|342.71|344.59|342.59|16
1724695380000|2024-08-26 18:03:00|344.6|342.6|344.67|342.67|344.67|342.67|344.59|342.59|4
1724695390000|2024-08-26 18:03:10|344.68|342.68|344.29|342.29|344.7|342.7|344.29|342.29|10
1724695400000|2024-08-26 18:03:20|344.28|342.28|344.14|342.14|344.28|342.28|344.14|342.14|6
1724695410000|2024-08-26 18:03:30|344.13|342.13|343.57|341.57|344.14|342.14|343.57|341.57|19
1724695420000|2024-08-26 18:03:40|343.56|341.56|343.76|341.76|343.77|341.77|343.47|341.47|20
1724695430000|2024-08-26 18:03:50|343.82|341.82|344.12|342.12|344.12|342.12|343.79|341.79|19
1724695440000|2024-08-26 18:04:00|344.17|342.17|344.49|342.49|344.52|342.52|344.12|342.12|17
1724695450000|2024-08-26 18:04:10|344.51|342.51|344.01|342.01|344.51|342.51|344.01|342.01|26
1724695460000|2024-08-26 18:04:20|344|342|343.84|341.84|344|342|343.82|341.82|12
1724695470000|2024-08-26 18:04:30|343.91|341.91|343.86|341.86|343.91|341.91|343.84|341.84|12
1724695480000|2024-08-26 18:04:40|343.93|341.93|344|342|344|342|343.93|341.93|13
1724695490000|2024-08-26 18:04:50|344.1|342.1|344.13|342.13|344.18|342.18|344.1|342.1|4
1724695500000|2024-08-26 18:05:00|344.11|342.11|344.23|342.23|344.28|342.28|344.11|342.11|15
1724695510000|2024-08-26 18:05:10|344.27|342.27|343.81|341.81|344.27|342.27|343.72|341.72|20
1724695520000|2024-08-26 18:05:20|343.85|341.85|344.13|342.13|344.13|342.13|343.8|341.8|22
1724695530000|2024-08-26 18:05:30|344.1|342.1|344.39|342.39|344.39|342.39|344.1|342.1|18
1724695540000|2024-08-26 18:05:40|344.32|342.32|344.26|342.26|344.48|342.48|344.21|342.21|23
1724695550000|2024-08-26 18:05:50|344.24|342.24|344.15|342.15|344.24|342.24|344.15|342.15|10
1724695560000|2024-08-26 18:06:00|344.18|342.18|343.98|341.98|344.18|342.18|343.8|341.8|22
1724695570000|2024-08-26 18:06:10|343.92|341.92|344.12|342.12|344.19|342.19|343.89|341.89|22
1724695580000|2024-08-26 18:06:20|344.07|342.07|344.35|342.35|344.35|342.35|344.05|342.05|19
1724695590000|2024-08-26 18:06:30|344.29|342.29|343.93|341.93|344.39|342.39|343.93|341.93|24
1724695600000|2024-08-26 18:06:40|343.92|341.92|343.69|341.69|343.92|341.92|343.65|341.65|16
1724695610000|2024-08-26 18:06:50|343.71|341.71|343.53|341.53|343.72|341.72|343.46|341.46|25
1724695620000|2024-08-26 18:07:00|343.54|341.54|343.52|341.52|343.75|341.75|343.49|341.49|25
1724695630000|2024-08-26 18:07:10|343.54|341.54|343.63|341.63|343.75|341.75|343.5|341.5|24
1724695640000|2024-08-26 18:07:20|343.61|341.61|343.53|341.53|343.61|341.61|343.45|341.45|25
1724695650000|2024-08-26 18:07:30|343.51|341.51|343.77|341.77|343.8|341.8|343.51|341.51|25
1724695660000|2024-08-26 18:07:40|343.76|341.76|343.51|341.51|343.76|341.76|343.36|341.36|23
1724695670000|2024-08-26 18:07:50|343.49|341.49|343.55|341.55|343.56|341.56|343.27|341.27|23
1724695680000|2024-08-26 18:08:00|343.54|341.54|342.87|340.87|343.54|341.54|342.87|340.87|27
1724695690000|2024-08-26 18:08:10|342.94|340.94|342.62|340.62|342.94|340.94|342.58|340.58|15
1724695700000|2024-08-26 18:08:20|342.61|340.61|342.28|340.28|342.61|340.61|342.28|340.28|11
1724695710000|2024-08-26 18:08:30|342.3|340.3|342|340|342.3|340.3|341.88|339.88|23
1724695720000|2024-08-26 18:08:40|342.01|340.01|342.44|340.44|342.45|340.45|342.01|340.01|29
1724695730000|2024-08-26 18:08:50|342.42|340.42|342.19|340.19|342.52|340.52|342.14|340.14|30
1724695740000|2024-08-26 18:09:00|342.25|340.25|342.16|340.16|342.3|340.3|341.96|339.96|31
1724695750000|2024-08-26 18:09:10|342.24|340.24|342.38|340.38|342.58|340.58|342.08|340.08|24
1724695760000|2024-08-26 18:09:20|342.39|340.39|342.85|340.85|342.88|340.88|342.38|340.38|34
1724695770000|2024-08-26 18:09:30|342.79|340.79|342.67|340.67|342.93|340.93|342.67|340.67|29
1724695780000|2024-08-26 18:09:40|342.7|340.7|342.69|340.69|342.71|340.71|342.4|340.4|28
1724695790000|2024-08-26 18:09:50|342.66|340.66|342.65|340.65|342.78|340.78|342.6|340.6|19
1724695800000|2024-08-26 18:10:00|342.7|340.7|342.53|340.53|342.85|340.85|342.5|340.5|30
1724695810000|2024-08-26 18:10:10|342.56|340.56|342.64|340.64|342.7|340.7|342.56|340.56|25
1724695820000|2024-08-26 18:10:20|342.69|340.69|342.79|340.79|342.88|340.88|342.68|340.68|18
1724695830000|2024-08-26 18:10:30|342.78|340.78|342.58|340.58|342.79|340.79|342.27|340.27|27
1724695840000|2024-08-26 18:10:40|342.57|340.57|342.4|340.4|342.57|340.57|342.35|340.35|24
1724695850000|2024-08-26 18:10:50|342.45|340.45|342.58|340.58|342.59|340.59|342.34|340.34|24
1724695860000|2024-08-26 18:11:00|342.59|340.59|342.66|340.66|342.66|340.66|342.53|340.53|20
1724695870000|2024-08-26 18:11:10|342.68|340.68|342.57|340.57|342.77|340.77|342.51|340.51|25
1724695880000|2024-08-26 18:11:20|342.55|340.55|342.72|340.72|342.77|340.77|342.54|340.54|19
1724695890000|2024-08-26 18:11:30|342.78|340.78|342.62|340.62|342.82|340.82|342.53|340.53|26
1724695900000|2024-08-26 18:11:40|342.6|340.6|342.52|340.52|342.6|340.6|342.32|340.32|27
1724695910000|2024-08-26 18:11:50|342.51|340.51|342.67|340.67|342.67|340.67|342.46|340.46|21
1724695920000|2024-08-26 18:12:00|342.68|340.68|342.91|340.91|343.04|341.04|342.68|340.68|15
1724695930000|2024-08-26 18:12:10|342.95|340.95|342.91|340.91|342.95|340.95|342.78|340.78|23
1724695940000|2024-08-26 18:12:20|342.87|340.87|342.62|340.62|342.9|340.9|342.62|340.62|26
1724695950000|2024-08-26 18:12:30|342.56|340.56|342.57|340.57|342.66|340.66|342.44|340.44|21
1724695960000|2024-08-26 18:12:40|342.58|340.58|342.56|340.56|342.72|340.72|342.49|340.49|28
1724695970000|2024-08-26 18:12:50|342.59|340.59|342.57|340.57|342.6|340.6|342.43|340.43|19
1724695980000|2024-08-26 18:13:00|342.64|340.64|343.12|341.12|343.12|341.12|342.64|340.64|28
1724695990000|2024-08-26 18:13:10|343.05|341.05|343.24|341.24|343.28|341.28|343.05|341.05|25
1724696000000|2024-08-26 18:13:20|343.21|341.21|343.29|341.29|343.39|341.39|343.21|341.21|20
1724696010000|2024-08-26 18:13:30|343.3|341.3|343.39|341.39|343.39|341.39|343.21|341.21|20
1724696020000|2024-08-26 18:13:40|343.37|341.37|343.19|341.19|343.37|341.37|343.07|341.07|28
1724696030000|2024-08-26 18:13:50|343.13|341.13|343.58|341.58|343.58|341.58|343.1|341.1|23
1724696040000|2024-08-26 18:14:00|343.54|341.54|343.54|341.54|343.66|341.66|343.45|341.45|27
1724696050000|2024-08-26 18:14:10|343.53|341.53|343.36|341.36|343.54|341.54|343.33|341.33|18
1724696060000|2024-08-26 18:14:20|343.37|341.37|343.31|341.31|343.37|341.37|343.3|341.3|18
1724696070000|2024-08-26 18:14:30|343.32|341.32|343.54|341.54|343.55|341.55|343.28|341.28|21
1724696080000|2024-08-26 18:14:40|343.49|341.49|343.81|341.81|343.87|341.87|343.49|341.49|18
1724696090000|2024-08-26 18:14:50|343.82|341.82|343.56|341.56|343.82|341.82|343.45|341.45|18
1724696100000|2024-08-26 18:15:00|343.59|341.59|343.49|341.49|343.59|341.59|343.43|341.43|28
1724696110000|2024-08-26 18:15:10|343.51|341.51|343.73|341.73|343.86|341.86|343.49|341.49|27
1724696120000|2024-08-26 18:15:20|343.77|341.77|343.67|341.67|343.77|341.77|343.55|341.55|15
1724696130000|2024-08-26 18:15:30|343.7|341.7|343.42|341.42|343.74|341.74|343.37|341.37|31
1724696140000|2024-08-26 18:15:40|343.45|341.45|343.3|341.3|343.51|341.51|343.27|341.27|20
1724696150000|2024-08-26 18:15:50|343.34|341.34|343.25|341.25|343.38|341.38|343.15|341.15|29
1724696160000|2024-08-26 18:16:00|343.21|341.21|342.91|340.91|343.24|341.24|342.91|340.91|23
1724696170000|2024-08-26 18:16:10|342.89|340.89|343|341|343.07|341.07|342.89|340.89|26
1724696180000|2024-08-26 18:16:20|342.98|340.98|342.91|340.91|342.98|340.98|342.81|340.81|15
1724696190000|2024-08-26 18:16:30|342.94|340.94|343.07|341.07|343.11|341.11|342.91|340.91|28
1724696200000|2024-08-26 18:16:40|343.11|341.11|342.86|340.86|343.11|341.11|342.85|340.85|26
1724696210000|2024-08-26 18:16:50|342.88|340.88|342.91|340.91|342.91|340.91|342.8|340.8|14
1724696220000|2024-08-26 18:17:00|342.92|340.92|342.44|340.44|342.93|340.93|342.44|340.44|19
1724696230000|2024-08-26 18:17:10|342.47|340.47|342.37|340.37|342.47|340.47|342.37|340.37|25
1724696240000|2024-08-26 18:17:20|342.26|340.26|342.11|340.11|342.26|340.26|341.93|339.93|19
1724696250000|2024-08-26 18:17:30|342.16|340.16|342.47|340.47|342.48|340.48|342.16|340.16|17
1724696260000|2024-08-26 18:17:40|342.43|340.43|342.5|340.5|342.51|340.51|342.34|340.34|23
1724696270000|2024-08-26 18:17:50|342.51|340.51|342.56|340.56|342.63|340.63|342.5|340.5|24
1724696280000|2024-08-26 18:18:00|342.55|340.55|342.92|340.92|342.98|340.98|342.43|340.43|30
1724696290000|2024-08-26 18:18:10|342.91|340.91|342.62|340.62|342.93|340.93|342.6|340.6|25
1724696300000|2024-08-26 18:18:20|342.57|340.57|342.64|340.64|342.68|340.68|342.56|340.56|24
1724696310000|2024-08-26 18:18:30|342.63|340.63|342.84|340.84|342.84|340.84|342.63|340.63|19
1724696320000|2024-08-26 18:18:40|342.8|340.8|342.53|340.53|342.83|340.83|342.51|340.51|26
1724696330000|2024-08-26 18:18:50|342.51|340.51|342.67|340.67|342.69|340.69|342.5|340.5|23
1724696340000|2024-08-26 18:19:00|342.77|340.77|342.46|340.46|342.77|340.77|342.42|340.42|28
1724696350000|2024-08-26 18:19:10|342.47|340.47|342.58|340.58|342.63|340.63|342.47|340.47|19
1724696360000|2024-08-26 18:19:20|342.59|340.59|342.55|340.55|342.74|340.74|342.51|340.51|26
1724696370000|2024-08-26 18:19:30|342.56|340.56|342.46|340.46|342.56|340.56|342.44|340.44|16
1724696380000|2024-08-26 18:19:40|342.45|340.45|342.41|340.41|342.49|340.49|342.38|340.38|20
1724696390000|2024-08-26 18:19:50|342.39|340.39|342.63|340.63|342.63|340.63|342.38|340.38|19
1724696400000|2024-08-26 18:20:00|342.6|340.6|342.8|340.8|342.8|340.8|342.59|340.59|11
1724696410000|2024-08-26 18:20:10|342.78|340.78|343.18|341.18|343.18|341.18|342.78|340.78|12
1724696430000|2024-08-26 18:20:30|343.19|341.19|343.53|341.53|343.53|341.53|343.19|341.19|6
1724696440000|2024-08-26 18:20:40|343.54|341.54|343.55|341.55|343.57|341.57|343.54|341.54|7
1724696450000|2024-08-26 18:20:50|343.56|341.56|343.64|341.64|343.69|341.69|343.56|341.56|11
1724696460000|2024-08-26 18:21:00|343.65|341.65|343.76|341.76|343.79|341.79|343.65|341.65|9
1724696470000|2024-08-26 18:21:10|343.78|341.78|343.79|341.79|343.79|341.79|343.76|341.76|4
1724696480000|2024-08-26 18:21:20|343.8|341.8|343.87|341.87|343.87|341.87|343.76|341.76|11
1724696490000|2024-08-26 18:21:30|343.88|341.88|344.08|342.08|344.21|342.21|343.88|341.88|17
1724696500000|2024-08-26 18:21:40|344.06|342.06|343.78|341.78|344.06|342.06|343.76|341.76|18
1724696510000|2024-08-26 18:21:50|343.81|341.81|343.58|341.58|343.81|341.81|343.58|341.58|23
1724696520000|2024-08-26 18:22:00|343.56|341.56|343.76|341.76|343.84|341.84|343.52|341.52|30
1724696530000|2024-08-26 18:22:10|343.75|341.75|343.67|341.67|343.75|341.75|343.63|341.63|18
1724696540000|2024-08-26 18:22:20|343.66|341.66|343.91|341.91|343.91|341.91|343.61|341.61|16
1724696550000|2024-08-26 18:22:30|343.9|341.9|343.9|341.9|343.95|341.95|343.82|341.82|20
1724696560000|2024-08-26 18:22:40|343.92|341.92|344.11|342.11|344.13|342.13|343.88|341.88|24
1724696570000|2024-08-26 18:22:50|344.08|342.08|344.14|342.14|344.14|342.14|344.05|342.05|14
1724696580000|2024-08-26 18:23:00|344.12|342.12|344.15|342.15|344.15|342.15|344.09|342.09|6
1724696590000|2024-08-26 18:23:10|344.16|342.16|344.15|342.15|344.21|342.21|344.14|342.14|17
1724696600000|2024-08-26 18:23:20|344.16|342.16|344.27|342.27|344.27|342.27|344.16|342.16|8
1724696610000|2024-08-26 18:23:30|344.29|342.29|344.45|342.45|344.45|342.45|344.29|342.29|6
1724696620000|2024-08-26 18:23:40|344.41|342.41|344.41|342.41|344.42|342.42|344.41|342.41|3
1724696630000|2024-08-26 18:23:50|344.42|342.42|344.67|342.67|344.67|342.67|344.42|342.42|4
1724696640000|2024-08-26 18:24:00|344.61|342.61|344.67|342.67|344.73|342.73|344.43|342.43|18
1724696650000|2024-08-26 18:24:10|344.59|342.59|344.43|342.43|344.65|342.65|344.42|342.42|24
1724696660000|2024-08-26 18:24:20|344.41|342.41|344.45|342.45|344.45|342.45|344.39|342.39|4
1724696670000|2024-08-26 18:24:30|344.43|342.43|344.45|342.45|344.45|342.45|344.35|342.35|18
1724696680000|2024-08-26 18:24:40|344.46|342.46|344.59|342.59|344.59|342.59|344.46|342.46|14
1724696690000|2024-08-26 18:24:50|344.61|342.61|344.57|342.57|344.63|342.63|344.52|342.52|23
1724696700000|2024-08-26 18:25:00|344.53|342.53|344.65|342.65|344.71|342.71|344.53|342.53|22
1724696710000|2024-08-26 18:25:10|344.64|342.64|344.72|342.72|344.72|342.72|344.47|342.47|19
1724696720000|2024-08-26 18:25:20|344.73|342.73|344.82|342.82|344.82|342.82|344.72|342.72|7
1724696730000|2024-08-26 18:25:30|344.84|342.84|344.86|342.86|344.86|342.86|344.84|342.84|2
1724696740000|2024-08-26 18:25:40|344.87|342.87|344.87|342.87|344.87|342.87|344.86|342.86|3
1724696750000|2024-08-26 18:25:50|344.88|342.88|345.05|343.05|345.05|343.05|344.88|342.88|12
1724696760000|2024-08-26 18:26:00|345.06|343.06|345.31|343.31|345.31|343.31|345.06|343.06|7
1724696770000|2024-08-26 18:26:10|345.32|343.32|345.51|343.51|345.52|343.52|345.32|343.32|6
1724696780000|2024-08-26 18:26:20|345.47|343.47|345.54|343.54|345.54|343.54|345.44|343.44|19
1724696800000|2024-08-26 18:26:40|345.52|343.52|345.46|343.46|345.52|343.52|345.37|343.37|28
1724696810000|2024-08-26 18:26:50|345.47|343.47|345.43|343.43|345.53|343.53|345.42|343.42|25
1724696820000|2024-08-26 18:27:00|345.42|343.42|345.35|343.35|345.42|343.42|345.32|343.32|24
1724696830000|2024-08-26 18:27:10|345.31|343.31|345.27|343.27|345.33|343.33|345.26|343.26|16
1724696840000|2024-08-26 18:27:20|345.33|343.33|345.2|343.2|345.33|343.33|345.19|343.19|20
1724696850000|2024-08-26 18:27:30|345.19|343.19|345.21|343.21|345.22|343.22|345.18|343.18|16
1724696860000|2024-08-26 18:27:40|345.23|343.23|345.15|343.15|345.25|343.25|345.15|343.15|17
1724696870000|2024-08-26 18:27:50|345.08|343.08|345.02|343.02|345.08|343.08|345.02|343.02|7
1724696880000|2024-08-26 18:28:00|345.05|343.05|345|343|345.05|343.05|345|343|9
1724696890000|2024-08-26 18:28:10|345.04|343.04|345.06|343.06|345.08|343.08|345.04|343.04|10
1724696900000|2024-08-26 18:28:20|345.08|343.08|345.06|343.06|345.13|343.13|345.05|343.05|22
1724696910000|2024-08-26 18:28:30|345.05|343.05|345.31|343.31|345.33|343.33|345.04|343.04|22
1724696920000|2024-08-26 18:28:40|345.33|343.33|345.51|343.51|345.51|343.51|345.32|343.32|19
1724696930000|2024-08-26 18:28:50|345.5|343.5|345.51|343.51|345.51|343.51|345.5|343.5|2
1724696940000|2024-08-26 18:29:00|345.52|343.52|345.53|343.53|345.53|343.53|345.52|343.52|2
1724696950000|2024-08-26 18:29:10|345.57|343.57|345.58|343.58|345.59|343.59|345.57|343.57|9
1724696960000|2024-08-26 18:29:20|345.57|343.57|345.71|343.71|345.71|343.71|345.57|343.57|4
1724696980000|2024-08-26 18:29:40|345.69|343.69|345.67|343.67|345.69|343.69|345.66|343.66|3
1724696990000|2024-08-26 18:29:50|345.68|343.68|345.71|343.71|345.71|343.71|345.68|343.68|3
1724697000000|2024-08-26 18:30:00|345.72|343.72|345.81|343.81|345.81|343.81|345.72|343.72|8
1724697020000|2024-08-26 18:30:20|345.92|343.92|345.94|343.94|346.02|344.02|345.92|343.92|14
1724697030000|2024-08-26 18:30:30|345.96|343.96|345.95|343.95|345.99|343.99|345.92|343.92|10
1724697040000|2024-08-26 18:30:40|345.96|343.96|346.11|344.11|346.14|344.14|345.96|343.96|11
1724697050000|2024-08-26 18:30:50|346.09|344.09|346.08|344.08|346.14|344.14|346.08|344.08|11
1724697060000|2024-08-26 18:31:00|346.07|344.07|346.17|344.17|346.17|344.17|346.07|344.07|8
1724697070000|2024-08-26 18:31:10|346.14|344.14|346.16|344.16|346.16|344.16|346.14|344.14|3
1724697080000|2024-08-26 18:31:20|346.17|344.17|346.2|344.2|346.21|344.21|346.17|344.17|6
1724697090000|2024-08-26 18:31:30|346.21|344.21|346.21|344.21|346.22|344.22|346.17|344.17|4
1724697100000|2024-08-26 18:31:40|346.31|344.31|346.34|344.34|346.34|344.34|346.31|344.31|2
1724697120000|2024-08-26 18:32:00|346.36|344.36|346.3|344.3|346.38|344.38|346.3|344.3|14
1724697130000|2024-08-26 18:32:10|346.31|344.31|346.23|344.23|346.33|344.33|346.21|344.21|13
1724697140000|2024-08-26 18:32:20|346.22|344.22|346.26|344.26|346.27|344.27|346.18|344.18|10
1724697150000|2024-08-26 18:32:30|346.22|344.22|346.14|344.14|346.24|344.24|346.09|344.09|20
1724697160000|2024-08-26 18:32:40|346.12|344.12|346.27|344.27|346.27|344.27|346.12|344.12|9
1724697180000|2024-08-26 18:33:00|346.28|344.28|346.36|344.36|346.37|344.37|346.28|344.28|6
1724697190000|2024-08-26 18:33:10|346.35|344.35|346.34|344.34|346.37|344.37|346.34|344.34|7
1724697210000|2024-08-26 18:33:30|346.32|344.32|346.14|344.14|346.32|344.32|346.14|344.14|15
1724697220000|2024-08-26 18:33:40|346.15|344.15|346.12|344.12|346.15|344.15|346.12|344.12|3
1724697230000|2024-08-26 18:33:50|346.11|344.11|346.11|344.11|346.18|344.18|345.97|343.97|26
1724697240000|2024-08-26 18:34:00|346.1|344.1|346.14|344.14|346.14|344.14|346.1|344.1|3
1724697250000|2024-08-26 18:34:10|346.15|344.15|346.15|344.15|346.18|344.18|346.14|344.14|7
1724697260000|2024-08-26 18:34:20|346.16|344.16|346.34|344.34|346.34|344.34|346.16|344.16|4
1724697270000|2024-08-26 18:34:30|346.32|344.32|346.26|344.26|346.34|344.34|346.26|344.26|6
1724697280000|2024-08-26 18:34:40|346.27|344.27|346.27|344.27|346.33|344.33|346.27|344.27|13
1724697290000|2024-08-26 18:34:50|346.28|344.28|346.25|344.25|346.28|344.28|346.2|344.2|18
1724697300000|2024-08-26 18:35:00|346.23|344.23|346.11|344.11|346.29|344.29|346.06|344.06|21
1724697310000|2024-08-26 18:35:10|346.12|344.12|346.2|344.2|346.21|344.21|346.07|344.07|21
1724697320000|2024-08-26 18:35:20|346.21|344.21|346.09|344.09|346.23|344.23|346.09|344.09|21
1724697330000|2024-08-26 18:35:30|346.05|344.05|346.14|344.14|346.14|344.14|345.99|343.99|13
1724697340000|2024-08-26 18:35:40|346.23|344.23|346.62|344.62|346.62|344.62|346.23|344.23|14
1724697350000|2024-08-26 18:35:50|346.58|344.58|346.58|344.58|346.58|344.58|346.58|344.58|1
1724697360000|2024-08-26 18:36:00|346.6|344.6|346.59|344.59|346.6|344.6|346.59|344.59|2
1724697370000|2024-08-26 18:36:10|346.6|344.6|346.6|344.6|346.61|344.61|346.58|344.58|5
1724697380000|2024-08-26 18:36:20|346.59|344.59|346.58|344.58|346.59|344.59|346.58|344.58|4
1724697390000|2024-08-26 18:36:30|346.56|344.56|346.58|344.58|346.58|344.58|346.56|344.56|2
1724697410000|2024-08-26 18:36:50|346.53|344.53|346.56|344.56|346.58|344.58|346.53|344.53|5
1724697420000|2024-08-26 18:37:00|346.58|344.58|346.14|344.14|346.58|344.58|346.12|344.12|11
1724697430000|2024-08-26 18:37:10|346.15|344.15|346.27|344.27|346.44|344.44|346.15|344.15|15
1724697440000|2024-08-26 18:37:20|346.24|344.24|346.2|344.2|346.25|344.25|346.12|344.12|18
1724697450000|2024-08-26 18:37:30|346.19|344.19|346.23|344.23|346.27|344.27|346.12|344.12|9
1724697460000|2024-08-26 18:37:40|346.22|344.22|346.18|344.18|346.22|344.22|346.13|344.13|11
1724697470000|2024-08-26 18:37:50|346.17|344.17|346.29|344.29|346.36|344.36|346.16|344.16|21
1724697480000|2024-08-26 18:38:00|346.25|344.25|346.13|344.13|346.25|344.25|346.11|344.11|14
1724697490000|2024-08-26 18:38:10|346.15|344.15|346.03|344.03|346.18|344.18|346.02|344.02|15
1724697500000|2024-08-26 18:38:20|346.02|344.02|345.95|343.95|346.08|344.08|345.94|343.94|21
1724697510000|2024-08-26 18:38:30|345.93|343.93|345.83|343.83|345.97|343.97|345.79|343.79|25
1724697520000|2024-08-26 18:38:40|345.86|343.86|345.96|343.96|345.96|343.96|345.86|343.86|9
1724697530000|2024-08-26 18:38:50|346.04|344.04|346.2|344.2|346.23|344.23|346.04|344.04|24
1724697540000|2024-08-26 18:39:00|346.21|344.21|346.22|344.22|346.23|344.23|346.21|344.21|4
1724697550000|2024-08-26 18:39:10|346.23|344.23|346.29|344.29|346.3|344.3|346.23|344.23|7
1724697560000|2024-08-26 18:39:20|346.28|344.28|346.43|344.43|346.43|344.43|346.27|344.27|11
1724697570000|2024-08-26 18:39:30|346.44|344.44|346.44|344.44|346.47|344.47|346.43|344.43|6
1724697580000|2024-08-26 18:39:40|346.46|344.46|346.47|344.47|346.5|344.5|346.46|344.46|4
1724697590000|2024-08-26 18:39:50|346.48|344.48|346.51|344.51|346.51|344.51|346.47|344.47|5
1724697600000|2024-08-26 18:40:00|346.59|344.59|346.72|344.72|346.72|344.72|346.59|344.59|11
1724697610000|2024-08-26 18:40:10|346.69|344.69|346.72|344.72|346.73|344.73|346.69|344.69|5
1724697620000|2024-08-26 18:40:20|346.75|344.75|346.82|344.82|346.82|344.82|346.72|344.72|6
1724697630000|2024-08-26 18:40:30|346.86|344.86|346.87|344.87|346.88|344.88|346.85|344.85|5
1724697640000|2024-08-26 18:40:40|346.88|344.88|346.93|344.93|346.93|344.93|346.82|344.82|13
1724697650000|2024-08-26 18:40:50|346.96|344.96|347.07|345.07|347.07|345.07|346.96|344.96|13
1724697660000|2024-08-26 18:41:00|347.04|345.04|347.11|345.11|347.11|345.11|346.98|344.98|13
1724697670000|2024-08-26 18:41:10|347.13|345.13|347.06|345.06|347.13|345.13|347.06|345.06|8
1724697680000|2024-08-26 18:41:20|347.08|345.08|347.1|345.1|347.13|345.13|347.07|345.07|12
1724697690000|2024-08-26 18:41:30|347.08|345.08|346.92|344.92|347.08|345.08|346.92|344.92|5
1724697700000|2024-08-26 18:41:40|346.97|344.97|346.89|344.89|346.97|344.97|346.85|344.85|19
1724697710000|2024-08-26 18:41:50|346.93|344.93|346.91|344.91|346.93|344.93|346.86|344.86|17
1724697720000|2024-08-26 18:42:00|346.94|344.94|346.95|344.95|346.99|344.99|346.91|344.91|16
1724697730000|2024-08-26 18:42:10|346.94|344.94|346.89|344.89|346.98|344.98|346.86|344.86|17
1724697740000|2024-08-26 18:42:20|346.86|344.86|346.64|344.64|346.88|344.88|346.64|344.64|17
1724697750000|2024-08-26 18:42:30|346.65|344.65|346.8|344.8|346.8|344.8|346.65|344.65|8
1724697760000|2024-08-26 18:42:40|346.78|344.78|346.7|344.7|346.78|344.78|346.65|344.65|14
1724697770000|2024-08-26 18:42:50|346.69|344.69|346.59|344.59|346.7|344.7|346.59|344.59|13
1724697780000|2024-08-26 18:43:00|346.58|344.58|346.48|344.48|346.58|344.58|346.47|344.47|12
1724697790000|2024-08-26 18:43:10|346.49|344.49|346.25|344.25|346.51|344.51|346.25|344.25|19
1724697800000|2024-08-26 18:43:20|346.19|344.19|346.28|344.28|346.31|344.31|346.19|344.19|20
1724697810000|2024-08-26 18:43:30|346.27|344.27|346.38|344.38|346.39|344.39|346.26|344.26|6
1724697820000|2024-08-26 18:43:40|346.39|344.39|346.67|344.67|346.67|344.67|346.39|344.39|12
1724697830000|2024-08-26 18:43:50|346.66|344.66|346.79|344.79|346.79|344.79|346.61|344.61|19
1724697840000|2024-08-26 18:44:00|346.78|344.78|346.75|344.75|346.79|344.79|346.75|344.75|6
1724697850000|2024-08-26 18:44:10|346.76|344.76|346.69|344.69|346.76|344.76|346.69|344.69|7
1724697860000|2024-08-26 18:44:20|346.73|344.73|346.76|344.76|346.78|344.78|346.72|344.72|12
1724697870000|2024-08-26 18:44:30|346.74|344.74|346.7|344.7|346.74|344.74|346.68|344.68|9
1724697880000|2024-08-26 18:44:40|346.68|344.68|346.68|344.68|346.68|344.68|346.68|344.68|1
1724697890000|2024-08-26 18:44:50|346.71|344.71|346.69|344.69|346.71|344.71|346.66|344.66|7
1724697900000|2024-08-26 18:45:00|346.7|344.7|346.7|344.7|346.75|344.75|346.67|344.67|16
1724697910000|2024-08-26 18:45:10|346.68|344.68|346.79|344.79|346.79|344.79|346.55|344.55|16
1724697920000|2024-08-26 18:45:20|346.8|344.8|346.79|344.79|346.82|344.82|346.79|344.79|5
1724697930000|2024-08-26 18:45:30|346.72|344.72|346.68|344.68|346.82|344.82|346.64|344.64|20
1724697940000|2024-08-26 18:45:40|346.71|344.71|346.82|344.82|346.83|344.83|346.71|344.71|8
1724697950000|2024-08-26 18:45:50|346.83|344.83|346.83|344.83|346.84|344.84|346.82|344.82|4
1724697960000|2024-08-26 18:46:00|346.82|344.82|346.87|344.87|346.87|344.87|346.82|344.82|8
1724697970000|2024-08-26 18:46:10|346.86|344.86|346.86|344.86|346.86|344.86|346.86|344.86|1
1724697980000|2024-08-26 18:46:20|346.84|344.84|347.03|345.03|347.08|345.08|346.81|344.81|13
1724697990000|2024-08-26 18:46:30|347.02|345.02|346.99|344.99|347.09|345.09|346.99|344.99|14
1724698000000|2024-08-26 18:46:40|346.98|344.98|346.99|344.99|346.99|344.99|346.85|344.85|19
1724698010000|2024-08-26 18:46:50|346.95|344.95|346.9|344.9|346.95|344.95|346.86|344.86|9
1724698020000|2024-08-26 18:47:00|346.91|344.91|346.78|344.78|346.91|344.91|346.72|344.72|11
1724698030000|2024-08-26 18:47:10|346.79|344.79|346.99|344.99|346.99|344.99|346.79|344.79|4
1724698040000|2024-08-26 18:47:20|347.04|345.04|346.91|344.91|347.04|345.04|346.86|344.86|11
1724698050000|2024-08-26 18:47:30|346.87|344.87|346.84|344.84|346.87|344.87|346.84|344.84|9
1724698060000|2024-08-26 18:47:40|346.81|344.81|346.77|344.77|346.81|344.81|346.7|344.7|9
1724698070000|2024-08-26 18:47:50|346.74|344.74|346.85|344.85|346.85|344.85|346.72|344.72|10
1724698080000|2024-08-26 18:48:00|346.87|344.87|346.79|344.79|346.93|344.93|346.79|344.79|10
1724698090000|2024-08-26 18:48:10|346.78|344.78|346.81|344.81|346.89|344.89|346.78|344.78|25
1724698100000|2024-08-26 18:48:20|346.83|344.83|346.73|344.73|346.86|344.86|346.73|344.73|16
1724698110000|2024-08-26 18:48:30|346.74|344.74|346.75|344.75|346.84|344.84|346.73|344.73|18
1724698120000|2024-08-26 18:48:40|346.76|344.76|346.66|344.66|346.78|344.78|346.64|344.64|11
1724698130000|2024-08-26 18:48:50|346.64|344.64|346.5|344.5|346.64|344.64|346.5|344.5|13
1724698140000|2024-08-26 18:49:00|346.52|344.52|346.62|344.62|346.62|344.62|346.52|344.52|6
1724698150000|2024-08-26 18:49:10|346.63|344.63|346.86|344.86|346.86|344.86|346.63|344.63|13
1724698160000|2024-08-26 18:49:20|346.85|344.85|346.81|344.81|346.86|344.86|346.79|344.79|13
1724698170000|2024-08-26 18:49:30|346.8|344.8|346.76|344.76|346.81|344.81|346.71|344.71|10
1724698180000|2024-08-26 18:49:40|346.77|344.77|346.81|344.81|346.82|344.82|346.77|344.77|4
1724698190000|2024-08-26 18:49:50|346.82|344.82|346.91|344.91|346.96|344.96|346.82|344.82|10
1724698200000|2024-08-26 18:50:00|346.9|344.9|346.84|344.84|346.9|344.9|346.82|344.82|10
1724698210000|2024-08-26 18:50:10|346.83|344.83|346.99|344.99|346.99|344.99|346.83|344.83|7
1724698220000|2024-08-26 18:50:20|346.97|344.97|346.89|344.89|346.97|344.97|346.88|344.88|13
1724698230000|2024-08-26 18:50:30|346.85|344.85|347.04|345.04|347.07|345.07|346.85|344.85|17
1724698240000|2024-08-26 18:50:40|347.05|345.05|347|345|347.05|345.05|346.95|344.95|13
1724698250000|2024-08-26 18:50:50|346.96|344.96|347|345|347|345|346.96|344.96|8
1724698260000|2024-08-26 18:51:00|346.96|344.96|346.91|344.91|347.01|345.01|346.9|344.9|21
1724698270000|2024-08-26 18:51:10|346.9|344.9|346.87|344.87|346.9|344.9|346.8|344.8|19
1724698280000|2024-08-26 18:51:20|346.88|344.88|346.81|344.81|346.88|344.88|346.79|344.79|11
1724698290000|2024-08-26 18:51:30|346.77|344.77|346.81|344.81|346.81|344.81|346.7|344.7|20
1724698300000|2024-08-26 18:51:40|346.83|344.83|346.8|344.8|346.83|344.83|346.79|344.79|3
1724698310000|2024-08-26 18:51:50|346.83|344.83|346.8|344.8|346.83|344.83|346.8|344.8|2
1724698320000|2024-08-26 18:52:00|346.79|344.79|346.89|344.89|346.91|344.91|346.79|344.79|12
1724698330000|2024-08-26 18:52:10|346.93|344.93|346.91|344.91|346.93|344.93|346.88|344.88|7
1724698340000|2024-08-26 18:52:20|346.96|344.96|346.99|344.99|347.01|345.01|346.96|344.96|4
1724698350000|2024-08-26 18:52:30|347|345|346.99|344.99|347|345|346.99|344.99|4
1724698360000|2024-08-26 18:52:40|347.02|345.02|347.03|345.03|347.03|345.03|346.98|344.98|5
1724698370000|2024-08-26 18:52:50|347.08|345.08|347.04|345.04|347.09|345.09|347|345|7
1724698380000|2024-08-26 18:53:00|347.03|345.03|346.99|344.99|347.03|345.03|346.98|344.98|6
1724698390000|2024-08-26 18:53:10|347|345|346.99|344.99|347.03|345.03|346.99|344.99|5
1724698400000|2024-08-26 18:53:20|346.96|344.96|346.91|344.91|346.96|344.96|346.91|344.91|4
1724698410000|2024-08-26 18:53:30|346.9|344.9|346.78|344.78|346.9|344.9|346.77|344.77|4
1724698420000|2024-08-26 18:53:40|346.79|344.79|346.69|344.69|346.8|344.8|346.69|344.69|7
1724698430000|2024-08-26 18:53:50|346.68|344.68|346.56|344.56|346.68|344.68|346.52|344.52|14
1724698440000|2024-08-26 18:54:00|346.58|344.58|346.71|344.71|346.76|344.76|346.55|344.55|11
1724698450000|2024-08-26 18:54:10|346.72|344.72|346.99|344.99|347.02|345.02|346.72|344.72|16
1724698460000|2024-08-26 18:54:20|346.97|344.97|346.96|344.96|346.97|344.97|346.87|344.87|11
1724698470000|2024-08-26 18:54:30|346.97|344.97|347|345|347.03|345.03|346.96|344.96|7
1724698490000|2024-08-26 18:54:50|347.05|345.05|347.1|345.1|347.1|345.1|347.05|345.05|10
1724698500000|2024-08-26 18:55:00|347.09|345.09|347.1|345.1|347.1|345.1|347.04|345.04|10
1724698510000|2024-08-26 18:55:10|347.11|345.11|347.16|345.16|347.16|345.16|347.11|345.11|3
1724698520000|2024-08-26 18:55:20|347.17|345.17|347.16|345.16|347.17|345.17|347.16|345.16|2
1724698530000|2024-08-26 18:55:30|347.17|345.17|347.21|345.21|347.22|345.22|347.17|345.17|4
1724698550000|2024-08-26 18:55:50|347.18|345.18|347.23|345.23|347.23|345.23|347.18|345.18|3
1724698560000|2024-08-26 18:56:00|347.22|345.22|347.26|345.26|347.27|345.27|347.21|345.21|6
1724698580000|2024-08-26 18:56:20|347.23|345.23|347.21|345.21|347.23|345.23|347.19|345.19|6
1724698590000|2024-08-26 18:56:30|347.18|345.18|347.17|345.17|347.18|345.18|347.17|345.17|2
1724698600000|2024-08-26 18:56:40|347.11|345.11|347.28|345.28|347.28|345.28|347.11|345.11|5
1724698610000|2024-08-26 18:56:50|347.26|345.26|347.26|345.26|347.26|345.26|347.26|345.26|1
1724698620000|2024-08-26 18:57:00|347.28|345.28|347.13|345.13|347.38|345.38|347.12|345.12|13
1724698630000|2024-08-26 18:57:10|346.92|344.92|346.85|344.85|346.92|344.92|346.82|344.82|13
1724698640000|2024-08-26 18:57:20|347.01|345.01|347.11|345.11|347.12|345.12|346.96|344.96|16
1724698650000|2024-08-26 18:57:30|347.14|345.14|347.28|345.28|347.28|345.28|347.14|345.14|8
1724698660000|2024-08-26 18:57:40|347.34|345.34|347.34|345.34|347.37|345.37|347.34|345.34|5
1724698690000|2024-08-26 18:58:10|347.35|345.35|347.34|345.34|347.38|345.38|347.34|345.34|6
1724698700000|2024-08-26 18:58:20|347.32|345.32|347.27|345.27|347.32|345.32|347.15|345.15|12
1724698710000|2024-08-26 18:58:30|347.25|345.25|347.18|345.18|347.25|345.25|347.16|345.16|5
1724698720000|2024-08-26 18:58:40|347.2|345.2|347.29|345.29|347.29|345.29|347.2|345.2|5
1724698730000|2024-08-26 18:58:50|347.28|345.28|347.31|345.31|347.31|345.31|347.28|345.28|2
1724698740000|2024-08-26 18:59:00|347.32|345.32|347.26|345.26|347.32|345.32|347.24|345.24|6
1724698750000|2024-08-26 18:59:10|347.29|345.29|347.23|345.23|347.29|345.29|347.23|345.23|3
1724698770000|2024-08-26 18:59:30|347.26|345.26|347.18|345.18|347.26|345.26|347.12|345.12|6
1724698780000|2024-08-26 18:59:40|347.21|345.21|347.21|345.21|347.21|345.21|347.21|345.21|1
1724698790000|2024-08-26 18:59:50|347.16|345.16|347.12|345.12|347.16|345.16|347.12|345.12|2
1724698800000|2024-08-26 19:00:00|347.1|345.1|346.9|344.9|347.1|345.1|346.9|344.9|11
1724698810000|2024-08-26 19:00:10|346.79|344.79|346.77|344.77|346.79|344.79|346.75|344.75|4
1724698820000|2024-08-26 19:00:20|346.75|344.75|346.76|344.76|346.76|344.76|346.72|344.72|10
1724698830000|2024-08-26 19:00:30|346.77|344.77|346.87|344.87|346.95|344.95|346.77|344.77|15
1724698840000|2024-08-26 19:00:40|346.86|344.86|346.94|344.94|346.99|344.99|346.84|344.84|18
1724698850000|2024-08-26 19:00:50|346.92|344.92|346.77|344.77|346.93|344.93|346.75|344.75|21
1724698860000|2024-08-26 19:01:00|346.75|344.75|346.87|344.87|346.88|344.88|346.74|344.74|12
1724698870000|2024-08-26 19:01:10|346.89|344.89|346.96|344.96|346.99|344.99|346.89|344.89|21
1724698880000|2024-08-26 19:01:20|346.94|344.94|346.77|344.77|346.95|344.95|346.72|344.72|27
1724698890000|2024-08-26 19:01:30|346.74|344.74|346.6|344.6|346.86|344.86|346.6|344.6|22
1724698900000|2024-08-26 19:01:40|346.62|344.62|346.55|344.55|346.66|344.66|346.55|344.55|15
1724698910000|2024-08-26 19:01:50|346.57|344.57|346.62|344.62|346.65|344.65|346.57|344.57|16
1724698920000|2024-08-26 19:02:00|346.58|344.58|346.58|344.58|346.66|344.66|346.58|344.58|13
1724698930000|2024-08-26 19:02:10|346.59|344.59|346.37|344.37|346.59|344.59|346.37|344.37|10
1724698940000|2024-08-26 19:02:20|346.36|344.36|346.31|344.31|346.36|344.36|346.18|344.18|20
1724698950000|2024-08-26 19:02:30|346.34|344.34|346.38|344.38|346.44|344.44|346.33|344.33|14
1724698960000|2024-08-26 19:02:40|346.41|344.41|346.41|344.41|346.45|344.45|346.4|344.4|12
1724698970000|2024-08-26 19:02:50|346.42|344.42|346.42|344.42|346.42|344.42|346.41|344.41|3
1724698980000|2024-08-26 19:03:00|346.46|344.46|346.58|344.58|346.63|344.63|346.46|344.46|10
1724698990000|2024-08-26 19:03:10|346.59|344.59|346.83|344.83|346.85|344.85|346.59|344.59|10
1724699000000|2024-08-26 19:03:20|346.87|344.87|347|345|347|345|346.87|344.87|10
1724699020000|2024-08-26 19:03:40|347.01|345.01|347.03|345.03|347.03|345.03|347|345|5
1724699030000|2024-08-26 19:03:50|347.04|345.04|347|345|347.04|345.04|347|345|2
1724699040000|2024-08-26 19:04:00|347.01|345.01|346.88|344.88|347.03|345.03|346.85|344.85|17
1724699050000|2024-08-26 19:04:10|346.87|344.87|346.73|344.73|346.87|344.87|346.67|344.67|8
1724699060000|2024-08-26 19:04:20|346.74|344.74|346.74|344.74|346.76|344.76|346.72|344.72|11
1724699070000|2024-08-26 19:04:30|346.75|344.75|346.58|344.58|346.75|344.75|346.58|344.58|16
1724699080000|2024-08-26 19:04:40|346.59|344.59|346.5|344.5|346.63|344.63|346.5|344.5|20
1724699090000|2024-08-26 19:04:50|346.48|344.48|346.45|344.45|346.48|344.48|346.44|344.44|4
1724699100000|2024-08-26 19:05:00|346.41|344.41|346.43|344.43|346.57|344.57|346.41|344.41|10
1724699110000|2024-08-26 19:05:10|346.41|344.41|345.7|343.7|346.41|344.41|345.69|343.69|17
1724699120000|2024-08-26 19:05:20|345.71|343.71|345.44|343.44|345.71|343.71|345.44|343.44|26
1724699130000|2024-08-26 19:05:30|345.43|343.43|345.45|343.45|345.45|343.45|345.43|343.43|4
1724699140000|2024-08-26 19:05:40|345.47|343.47|345.46|343.46|345.49|343.49|345.45|343.45|12
1724699150000|2024-08-26 19:05:50|345.47|343.47|345.59|343.59|345.6|343.6|345.4|343.4|21
1724699160000|2024-08-26 19:06:00|345.6|343.6|345.4|343.4|345.61|343.61|345.35|343.35|26
1724699170000|2024-08-26 19:06:10|345.38|343.38|345.48|343.48|345.53|343.53|345.34|343.34|24
1724699180000|2024-08-26 19:06:20|345.46|343.46|345.38|343.38|345.56|343.56|345.38|343.38|20
1724699190000|2024-08-26 19:06:30|345.42|343.42|345.4|343.4|345.44|343.44|345.4|343.4|16
1724699200000|2024-08-26 19:06:40|345.39|343.39|345.4|343.4|345.5|343.5|345.36|343.36|19
1724699210000|2024-08-26 19:06:50|345.39|343.39|345.38|343.38|345.44|343.44|345.38|343.38|19
1724699220000|2024-08-26 19:07:00|345.42|343.42|345.39|343.39|345.43|343.43|345.37|343.37|19
1724699230000|2024-08-26 19:07:10|345.4|343.4|345.35|343.35|345.43|343.43|345.35|343.35|18
1724699240000|2024-08-26 19:07:20|345.36|343.36|344.93|342.93|345.36|343.36|344.93|342.93|11
1724699250000|2024-08-26 19:07:30|344.94|342.94|344.79|342.79|345.01|343.01|344.79|342.79|20
1724699260000|2024-08-26 19:07:40|344.8|342.8|344.71|342.71|344.82|342.82|344.71|342.71|16
1724699270000|2024-08-26 19:07:50|344.69|342.69|345.06|343.06|345.14|343.14|344.65|342.65|23
1724699280000|2024-08-26 19:08:00|345|343|344.85|342.85|345.02|343.02|344.85|342.85|26
1724699290000|2024-08-26 19:08:10|344.82|342.82|344.71|342.71|344.86|342.86|344.69|342.69|26
1724699300000|2024-08-26 19:08:20|344.74|342.74|344.78|342.78|344.83|342.83|344.74|342.74|20
1724699310000|2024-08-26 19:08:30|344.72|342.72|344.82|342.82|344.85|342.85|344.71|342.71|23
1724699320000|2024-08-26 19:08:40|344.83|342.83|344.7|342.7|344.83|342.83|344.69|342.69|16
1724699330000|2024-08-26 19:08:50|344.71|342.71|344.84|342.84|344.84|342.84|344.71|342.71|9
1724699340000|2024-08-26 19:09:00|344.83|342.83|344.95|342.95|344.96|342.96|344.8|342.8|14
1724699350000|2024-08-26 19:09:10|344.86|342.86|344.92|342.92|344.92|342.92|344.82|342.82|22
1724699360000|2024-08-26 19:09:20|344.89|342.89|344.97|342.97|344.98|342.98|344.89|342.89|20
1724699370000|2024-08-26 19:09:30|345.01|343.01|344.9|342.9|345.01|343.01|344.9|342.9|15
1724699380000|2024-08-26 19:09:40|344.92|342.92|344.92|342.92|344.93|342.93|344.89|342.89|8
1724699390000|2024-08-26 19:09:50|344.93|342.93|344.99|342.99|345.01|343.01|344.9|342.9|17
1724699400000|2024-08-26 19:10:00|345.01|343.01|344.2|342.2|345.01|343.01|344.19|342.19|19
1724699410000|2024-08-26 19:10:10|344.16|342.16|343.87|341.87|344.16|342.16|343.87|341.87|11
1724699420000|2024-08-26 19:10:20|343.88|341.88|344.28|342.28|344.28|342.28|343.88|341.88|13
1724699430000|2024-08-26 19:10:30|344.27|342.27|344.27|342.27|344.27|342.27|344.09|342.09|27
1724699440000|2024-08-26 19:10:40|344.32|342.32|344.48|342.48|344.49|342.49|344.27|342.27|19
1724699450000|2024-08-26 19:10:50|344.49|342.49|344.2|342.2|344.49|342.49|344.16|342.16|28
1724699460000|2024-08-26 19:11:00|344.21|342.21|344.56|342.56|344.58|342.58|344.19|342.19|26
1724699470000|2024-08-26 19:11:10|344.57|342.57|344.6|342.6|344.61|342.61|344.53|342.53|12
1724699480000|2024-08-26 19:11:20|344.57|342.57|344.7|342.7|344.73|342.73|344.56|342.56|25
1724699490000|2024-08-26 19:11:30|344.74|342.74|344.78|342.78|344.78|342.78|344.63|342.63|22
1724699500000|2024-08-26 19:11:40|344.85|342.85|344.8|342.8|344.94|342.94|344.79|342.79|23
1724699510000|2024-08-26 19:11:50|344.82|342.82|344.93|342.93|344.98|342.98|344.81|342.81|14
1724699520000|2024-08-26 19:12:00|344.92|342.92|344.79|342.79|344.92|342.92|344.71|342.71|17
1724699530000|2024-08-26 19:12:10|344.81|342.81|344.85|342.85|344.87|342.87|344.81|342.81|11
1724699540000|2024-08-26 19:12:20|344.84|342.84|345.13|343.13|345.17|343.17|344.84|342.84|30
1724699550000|2024-08-26 19:12:30|345.14|343.14|345.2|343.2|345.27|343.27|345.11|343.11|16
1724699560000|2024-08-26 19:12:40|345.16|343.16|345.07|343.07|345.24|343.24|345.06|343.06|24
1724699570000|2024-08-26 19:12:50|345.09|343.09|345.06|343.06|345.2|343.2|345.01|343.01|22
1724699580000|2024-08-26 19:13:00|345.02|343.02|345.23|343.23|345.23|343.23|344.89|342.89|20
1724699590000|2024-08-26 19:13:10|345.19|343.19|345.15|343.15|345.24|343.24|345.15|343.15|18
1724699600000|2024-08-26 19:13:20|345.14|343.14|345.23|343.23|345.27|343.27|345.14|343.14|18
1724699610000|2024-08-26 19:13:30|345.24|343.24|344.84|342.84|345.25|343.25|344.75|342.75|23
1724699620000|2024-08-26 19:13:40|344.82|342.82|344.74|342.74|344.84|342.84|344.73|342.73|14
1724699630000|2024-08-26 19:13:50|344.75|342.75|344.72|342.72|344.84|342.84|344.69|342.69|18
1724699640000|2024-08-26 19:14:00|344.75|342.75|344.75|342.75|344.77|342.77|344.65|342.65|27
1724699650000|2024-08-26 19:14:10|344.76|342.76|344.85|342.85|344.85|342.85|344.75|342.75|16
1724699660000|2024-08-26 19:14:20|344.84|342.84|344.85|342.85|344.87|342.87|344.81|342.81|9
1724699670000|2024-08-26 19:14:30|344.86|342.86|344.95|342.95|344.96|342.96|344.83|342.83|14
1724699680000|2024-08-26 19:14:40|344.91|342.91|344.94|342.94|344.94|342.94|344.87|342.87|8
1724699690000|2024-08-26 19:14:50|344.96|342.96|345.04|343.04|345.07|343.07|344.92|342.92|18
1724699700000|2024-08-26 19:15:00|345.03|343.03|345|343|345.06|343.06|345|343|6
1724699710000|2024-08-26 19:15:10|344.98|342.98|345.23|343.23|345.23|343.23|344.98|342.98|21
1724699720000|2024-08-26 19:15:20|345.27|343.27|345.2|343.2|345.27|343.27|345.16|343.16|18
1724699730000|2024-08-26 19:15:30|345.19|343.19|345.18|343.18|345.24|343.24|345.04|343.04|25
1724699740000|2024-08-26 19:15:40|345.19|343.19|345.02|343.02|345.24|343.24|345.02|343.02|17
1724699750000|2024-08-26 19:15:50|345.03|343.03|344.93|342.93|345.04|343.04|344.92|342.92|16
1724699760000|2024-08-26 19:16:00|344.92|342.92|344.65|342.65|344.96|342.96|344.65|342.65|24
1724699770000|2024-08-26 19:16:10|344.63|342.63|344.65|342.65|344.66|342.66|344.6|342.6|19
1724699780000|2024-08-26 19:16:20|344.64|342.64|344.71|342.71|344.71|342.71|344.54|342.54|19
1724699790000|2024-08-26 19:16:30|344.7|342.7|344.42|342.42|344.7|342.7|344.41|342.41|23
1724699800000|2024-08-26 19:16:40|344.43|342.43|344.33|342.33|344.43|342.43|344.33|342.33|13
1724699810000|2024-08-26 19:16:50|344.37|342.37|343.86|341.86|344.42|342.42|343.85|341.85|19
1724699820000|2024-08-26 19:17:00|343.85|341.85|343.93|341.93|343.93|341.93|343.85|341.85|18
1724699830000|2024-08-26 19:17:10|343.89|341.89|343.98|341.98|344.03|342.03|343.89|341.89|23
1724699840000|2024-08-26 19:17:20|343.96|341.96|343.91|341.91|343.96|341.96|343.85|341.85|19
1724699850000|2024-08-26 19:17:30|343.9|341.9|343.98|341.98|343.98|341.98|343.85|341.85|21
1724699860000|2024-08-26 19:17:40|344|342|343.96|341.96|344|342|343.92|341.92|14
1724699870000|2024-08-26 19:17:50|343.95|341.95|344.05|342.05|344.05|342.05|343.95|341.95|12
1724699880000|2024-08-26 19:18:00|344.04|342.04|344.29|342.29|344.29|342.29|343.99|341.99|15
1724699890000|2024-08-26 19:18:10|344.26|342.26|344.06|342.06|344.29|342.29|344.04|342.04|21
1724699900000|2024-08-26 19:18:20|344.08|342.08|344.16|342.16|344.16|342.16|344.08|342.08|5
1724699910000|2024-08-26 19:18:30|344.26|342.26|344.25|342.25|344.26|342.26|344.25|342.25|4
1724699920000|2024-08-26 19:18:40|344.24|342.24|344.23|342.23|344.24|342.24|344.23|342.23|2
1724699930000|2024-08-26 19:18:50|344.22|342.22|344.18|342.18|344.23|342.23|344.18|342.18|11
1724699940000|2024-08-26 19:19:00|344.23|342.23|344.22|342.22|344.23|342.23|344.19|342.19|7
1724699950000|2024-08-26 19:19:10|344.23|342.23|344.25|342.25|344.27|342.27|344.23|342.23|4
1724700000000|2024-08-26 19:20:00|344.27|342.27|344.28|342.28|344.29|342.29|344.25|342.25|7
1724700010000|2024-08-26 19:20:10|344.29|342.29|344.4|342.4|344.4|342.4|344.29|342.29|9
1724700020000|2024-08-26 19:20:20|344.48|342.48|344.48|342.48|344.48|342.48|344.48|342.48|1
1724700030000|2024-08-26 19:20:30|344.49|342.49|344.61|342.61|344.61|342.61|344.49|342.49|13
1724700040000|2024-08-26 19:20:40|344.66|342.66|344.68|342.68|344.68|342.68|344.65|342.65|6
1724700050000|2024-08-26 19:20:50|344.66|342.66|344.66|342.66|344.66|342.66|344.64|342.64|9
1724700060000|2024-08-26 19:21:00|344.75|342.75|344.87|342.87|344.89|342.89|344.75|342.75|10
1724700070000|2024-08-26 19:21:10|344.95|342.95|344.91|342.91|344.96|342.96|344.91|342.91|6
1724700080000|2024-08-26 19:21:20|344.97|342.97|344.99|342.99|345|343|344.95|342.95|11
1724700090000|2024-08-26 19:21:30|345|343|344.99|342.99|345.07|343.07|344.96|342.96|15
1724700100000|2024-08-26 19:21:40|345|343|345.07|343.07|345.09|343.09|345|343|17
1724700110000|2024-08-26 19:21:50|345.04|343.04|345.07|343.07|345.07|343.07|345.04|343.04|4
1724700120000|2024-08-26 19:22:00|345.08|343.08|345.15|343.15|345.15|343.15|345.06|343.06|8
1724700130000|2024-08-26 19:22:10|345.14|343.14|345.06|343.06|345.14|343.14|345.05|343.05|5
1724700140000|2024-08-26 19:22:20|345.05|343.05|345.06|343.06|345.06|343.06|345.05|343.05|2
1724700180000|2024-08-26 19:23:00|345.07|343.07|345.07|343.07|345.09|343.09|345.06|343.06|6
1724700190000|2024-08-26 19:23:10|345.06|343.06|345.06|343.06|345.06|343.06|345.06|343.06|1
1724700200000|2024-08-26 19:23:20|345.04|343.04|344.77|342.77|345.04|343.04|344.77|342.77|6
1724700210000|2024-08-26 19:23:30|344.73|342.73|344.65|342.65|344.73|342.73|344.65|342.65|14
1724700220000|2024-08-26 19:23:40|344.68|342.68|344.67|342.67|344.69|342.69|344.65|342.65|15
1724700230000|2024-08-26 19:23:50|344.68|342.68|344.64|342.64|344.68|342.68|344.62|342.62|9
1724700240000|2024-08-26 19:24:00|344.65|342.65|344.37|342.37|344.66|342.66|344.34|342.34|23
1724700250000|2024-08-26 19:24:10|344.35|342.35|344.19|342.19|344.36|342.36|344.19|342.19|15
1724700260000|2024-08-26 19:24:20|344.18|342.18|344.2|342.2|344.24|342.24|344.16|342.16|13
1724700270000|2024-08-26 19:24:30|344.19|342.19|344.2|342.2|344.22|342.22|344.15|342.15|14
1724700280000|2024-08-26 19:24:40|344.03|342.03|343.96|341.96|344.03|342.03|343.96|341.96|9
1724700290000|2024-08-26 19:24:50|343.95|341.95|343.94|341.94|343.96|341.96|343.93|341.93|8
1724700300000|2024-08-26 19:25:00|343.95|341.95|343.88|341.88|344.01|342.01|343.88|341.88|22
1724700310000|2024-08-26 19:25:10|343.8|341.8|343.61|341.61|343.8|341.8|343.61|341.61|16
1724700320000|2024-08-26 19:25:20|343.63|341.63|343.61|341.61|343.64|341.64|343.61|341.61|4
1724700330000|2024-08-26 19:25:30|343.67|341.67|343.66|341.66|343.67|341.67|343.66|341.66|4
1724700340000|2024-08-26 19:25:40|343.67|341.67|343.65|341.65|343.67|341.67|343.64|341.64|10
1724700350000|2024-08-26 19:25:50|343.66|341.66|343.67|341.67|343.68|341.68|343.65|341.65|12
1724700360000|2024-08-26 19:26:00|343.68|341.68|343.8|341.8|343.81|341.81|343.68|341.68|18
1724700370000|2024-08-26 19:26:10|343.77|341.77|343.8|341.8|343.88|341.88|343.72|341.72|16
1724700380000|2024-08-26 19:26:20|343.82|341.82|343.84|341.84|343.87|341.87|343.82|341.82|19
1724700390000|2024-08-26 19:26:30|343.85|341.85|343.68|341.68|343.85|341.85|343.68|341.68|16
1724700410000|2024-08-26 19:26:50|343.67|341.67|343.68|341.68|343.68|341.68|343.67|341.67|2
1724700420000|2024-08-26 19:27:00|343.72|341.72|343.68|341.68|343.72|341.72|343.68|341.68|2
1724700430000|2024-08-26 19:27:10|343.71|341.71|343.72|341.72|343.73|341.73|343.7|341.7|8
1724700440000|2024-08-26 19:27:20|343.73|341.73|343.76|341.76|343.78|341.78|343.71|341.71|10
1724700450000|2024-08-26 19:27:30|343.74|341.74|343.87|341.87|343.87|341.87|343.74|341.74|8
1724700460000|2024-08-26 19:27:40|343.89|341.89|343.91|341.91|343.92|341.92|343.86|341.86|16
1724700470000|2024-08-26 19:27:50|343.92|341.92|344.04|342.04|344.05|342.05|343.92|341.92|11
1724700480000|2024-08-26 19:28:00|344.08|342.08|344.04|342.04|344.08|342.08|343.94|341.94|15
1724700490000|2024-08-26 19:28:10|344.03|342.03|343.87|341.87|344.03|342.03|343.87|341.87|8
1724700500000|2024-08-26 19:28:20|343.82|341.82|343.78|341.78|343.82|341.82|343.78|341.78|7
1724700510000|2024-08-26 19:28:30|343.77|341.77|343.63|341.63|343.78|341.78|343.63|341.63|13
1724700530000|2024-08-26 19:28:50|343.61|341.61|343.71|341.71|343.71|341.71|343.61|341.61|3
1724700540000|2024-08-26 19:29:00|343.7|341.7|343.71|341.71|343.73|341.73|343.69|341.69|12
1724700550000|2024-08-26 19:29:10|343.7|341.7|343.61|341.61|343.7|341.7|343.61|341.61|14
1724700560000|2024-08-26 19:29:20|343.58|341.58|343.58|341.58|343.58|341.58|343.58|341.58|1
1724700570000|2024-08-26 19:29:30|343.61|341.61|343.67|341.67|343.72|341.72|343.61|341.61|6
1724700580000|2024-08-26 19:29:40|343.66|341.66|343.68|341.68|343.68|341.68|343.63|341.63|11
1724700590000|2024-08-26 19:29:50|343.69|341.69|343.74|341.74|343.78|341.78|343.67|341.67|12
1724700600000|2024-08-26 19:30:00|343.75|341.75|343.61|341.61|343.76|341.76|343.61|341.61|17
1724700610000|2024-08-26 19:30:10|343.64|341.64|343.77|341.77|343.77|341.77|343.61|341.61|7
1724700620000|2024-08-26 19:30:20|343.74|341.74|343.75|341.75|343.79|341.79|343.74|341.74|4
1724700630000|2024-08-26 19:30:30|343.74|341.74|344.05|342.05|344.13|342.13|343.74|341.74|24
1724700640000|2024-08-26 19:30:40|344.03|342.03|343.93|341.93|344.03|342.03|343.93|341.93|6
1724700650000|2024-08-26 19:30:50|343.92|341.92|343.94|341.94|344.02|342.02|343.9|341.9|18
1724700660000|2024-08-26 19:31:00|343.93|341.93|344.14|342.14|344.19|342.19|343.92|341.92|14
1724700670000|2024-08-26 19:31:10|344.13|342.13|343.98|341.98|344.13|342.13|343.98|341.98|15
1724700680000|2024-08-26 19:31:20|344|342|344.03|342.03|344.08|342.08|343.99|341.99|12
1724700690000|2024-08-26 19:31:30|344.06|342.06|343.93|341.93|344.08|342.08|343.93|341.93|19
1724700700000|2024-08-26 19:31:40|343.92|341.92|343.69|341.69|343.94|341.94|343.68|341.68|19
1724700710000|2024-08-26 19:31:50|343.7|341.7|343.81|341.81|343.81|341.81|343.7|341.7|8
1724700720000|2024-08-26 19:32:00|343.89|341.89|343.85|341.85|343.92|341.92|343.83|341.83|9
1724700730000|2024-08-26 19:32:10|343.86|341.86|343.89|341.89|343.89|341.89|343.81|341.81|17
1724700740000|2024-08-26 19:32:20|343.91|341.91|344.04|342.04|344.09|342.09|343.91|341.91|11
1724700750000|2024-08-26 19:32:30|344.05|342.05|343.89|341.89|344.08|342.08|343.89|341.89|15
1724700760000|2024-08-26 19:32:40|343.88|341.88|343.85|341.85|343.88|341.88|343.84|341.84|5
1724700770000|2024-08-26 19:32:50|343.86|341.86|343.89|341.89|343.9|341.9|343.76|341.76|19
1724700780000|2024-08-26 19:33:00|343.87|341.87|343.88|341.88|343.91|341.91|343.86|341.86|14
1724700790000|2024-08-26 19:33:10|343.89|341.89|343.68|341.68|343.89|341.89|343.63|341.63|16
1724700800000|2024-08-26 19:33:20|343.66|341.66|343.61|341.61|343.69|341.69|343.61|341.61|8
1724700810000|2024-08-26 19:33:30|343.49|341.49|343.15|341.15|343.49|341.49|343.15|341.15|19
1724700830000|2024-08-26 19:33:50|343.23|341.23|343.21|341.21|343.23|341.23|343.2|341.2|7
1724700840000|2024-08-26 19:34:00|343.23|341.23|343.13|341.13|343.23|341.23|343.12|341.12|20
1724700850000|2024-08-26 19:34:10|343.11|341.11|343.18|341.18|343.2|341.2|343.05|341.05|25
1724700860000|2024-08-26 19:34:20|343.19|341.19|343.46|341.46|343.47|341.47|343.17|341.17|23
1724700870000|2024-08-26 19:34:30|343.45|341.45|343.37|341.37|343.46|341.46|343.37|341.37|18
1724700880000|2024-08-26 19:34:40|343.38|341.38|343.41|341.41|343.47|341.47|343.38|341.38|14
1724700890000|2024-08-26 19:34:50|343.44|341.44|343.28|341.28|343.45|341.45|343.28|341.28|16
1724700900000|2024-08-26 19:35:00|343.27|341.27|343.31|341.31|343.43|341.43|343.26|341.26|16
1724700910000|2024-08-26 19:35:10|343.3|341.3|343.16|341.16|343.3|341.3|343.15|341.15|16
1724700920000|2024-08-26 19:35:20|343.15|341.15|343.09|341.09|343.15|341.15|343.04|341.04|19
1724700930000|2024-08-26 19:35:30|343.1|341.1|343.13|341.13|343.15|341.15|343.09|341.09|8
1724700940000|2024-08-26 19:35:40|343.12|341.12|343|341|343.14|341.14|342.99|340.99|14
1724700950000|2024-08-26 19:35:50|342.99|340.99|343.07|341.07|343.08|341.08|342.96|340.96|13
1724700960000|2024-08-26 19:36:00|343.08|341.08|343.08|341.08|343.13|341.13|343.01|341.01|19
1724700970000|2024-08-26 19:36:10|343.11|341.11|342.94|340.94|343.11|341.11|342.91|340.91|19
1724700980000|2024-08-26 19:36:20|342.93|340.93|343|341|343.04|341.04|342.89|340.89|24
1724700990000|2024-08-26 19:36:30|342.97|340.97|342.93|340.93|343|341|342.93|340.93|13
1724701000000|2024-08-26 19:36:40|342.92|340.92|342.88|340.88|342.93|340.93|342.86|340.86|12
1724701010000|2024-08-26 19:36:50|342.87|340.87|342.89|340.89|342.91|340.91|342.87|340.87|7
1724701020000|2024-08-26 19:37:00|342.88|340.88|342.72|340.72|342.88|340.88|342.7|340.7|15
1724701030000|2024-08-26 19:37:10|342.73|340.73|342.66|340.66|342.89|340.89|342.66|340.66|16
1724701040000|2024-08-26 19:37:20|342.68|340.68|342.84|340.84|342.84|340.84|342.68|340.68|20
1724701050000|2024-08-26 19:37:30|342.88|340.88|343.08|341.08|343.08|341.08|342.88|340.88|3
1724701060000|2024-08-26 19:37:40|343.09|341.09|343.1|341.1|343.11|341.11|343.06|341.06|9
1724701070000|2024-08-26 19:37:50|343.13|341.13|343.25|341.25|343.29|341.29|343.13|341.13|10
1724701080000|2024-08-26 19:38:00|343.26|341.26|343.12|341.12|343.26|341.26|343.12|341.12|17
1724701090000|2024-08-26 19:38:10|343.08|341.08|342.73|340.73|343.08|341.08|342.73|340.73|12
1724701100000|2024-08-26 19:38:20|342.74|340.74|342.75|340.75|342.76|340.76|342.74|340.74|5
1724701110000|2024-08-26 19:38:30|342.76|340.76|342.74|340.74|342.76|340.76|342.73|340.73|6
1724701120000|2024-08-26 19:38:40|342.72|340.72|342.7|340.7|342.73|340.73|342.58|340.58|25
1724701130000|2024-08-26 19:38:50|342.69|340.69|342.71|340.71|342.71|340.71|342.62|340.62|16
1724701140000|2024-08-26 19:39:00|342.69|340.69|342.67|340.67|342.72|340.72|342.66|340.66|16
1724701150000|2024-08-26 19:39:10|342.65|340.65|342.58|340.58|342.69|340.69|342.58|340.58|14
1724701160000|2024-08-26 19:39:20|342.56|340.56|342.59|340.59|342.61|340.61|342.36|340.36|13
1724701170000|2024-08-26 19:39:30|342.6|340.6|342.54|340.54|342.6|340.6|342.54|340.54|8
1724701180000|2024-08-26 19:39:40|342.56|340.56|342.59|340.59|342.59|340.59|342.55|340.55|6
1724701190000|2024-08-26 19:39:50|342.58|340.58|342.55|340.55|342.58|340.58|342.51|340.51|16
1724701200000|2024-08-26 19:40:00|342.58|340.58|342.67|340.67|342.67|340.67|342.58|340.58|8
1724701210000|2024-08-26 19:40:10|342.66|340.66|342.63|340.63|342.66|340.66|342.62|340.62|15
1724701220000|2024-08-26 19:40:20|342.62|340.62|342.67|340.67|342.67|340.67|342.62|340.62|5
1724701230000|2024-08-26 19:40:30|342.68|340.68|342.74|340.74|342.75|340.75|342.68|340.68|5
1724701240000|2024-08-26 19:40:40|342.69|340.69|342.72|340.72|342.73|340.73|342.69|340.69|14
1724701250000|2024-08-26 19:40:50|342.73|340.73|342.67|340.67|342.74|340.74|342.67|340.67|13
1724701260000|2024-08-26 19:41:00|342.65|340.65|342.51|340.51|342.66|340.66|342.51|340.51|21
1724701270000|2024-08-26 19:41:10|342.52|340.52|342.44|340.44|342.52|340.52|342.44|340.44|13
1724701280000|2024-08-26 19:41:20|342.45|340.45|342.36|340.36|342.63|340.63|342.31|340.31|29
1724701290000|2024-08-26 19:41:30|342.43|340.43|342.28|340.28|342.43|340.43|342.28|340.28|19
1724701300000|2024-08-26 19:41:40|342.27|340.27|342.25|340.25|342.27|340.27|342.13|340.13|15
1724701310000|2024-08-26 19:41:50|342.24|340.24|341.85|339.85|342.24|340.24|341.85|339.85|16
1724701320000|2024-08-26 19:42:00|341.92|339.92|341.96|339.96|341.99|339.99|341.88|339.88|14
1724701330000|2024-08-26 19:42:10|341.93|339.93|341.85|339.85|341.94|339.94|341.81|339.81|17
1724701340000|2024-08-26 19:42:20|341.84|339.84|341.82|339.82|341.85|339.85|341.79|339.79|7
1724701350000|2024-08-26 19:42:30|341.85|339.85|342.11|340.11|342.15|340.15|341.85|339.85|13
1724701360000|2024-08-26 19:42:40|342.14|340.14|342.22|340.22|342.23|340.23|342.14|340.14|18
1724701370000|2024-08-26 19:42:50|342.23|340.23|342.33|340.33|342.33|340.33|342.2|340.2|20
1724701380000|2024-08-26 19:43:00|342.34|340.34|341.85|339.85|342.34|340.34|341.85|339.85|15
1724701390000|2024-08-26 19:43:10|341.83|339.83|341.85|339.85|341.85|339.85|341.79|339.79|12
1724701410000|2024-08-26 19:43:30|342.02|340.02|341.86|339.86|342.06|340.06|341.86|339.86|15
1724701420000|2024-08-26 19:43:40|341.85|339.85|341.85|339.85|341.85|339.85|341.85|339.85|1
1724701430000|2024-08-26 19:43:50|341.87|339.87|341.8|339.8|341.99|339.99|341.8|339.8|18
1724701440000|2024-08-26 19:44:00|341.85|339.85|341.78|339.78|341.85|339.85|341.76|339.76|16
1724701450000|2024-08-26 19:44:10|341.71|339.71|341.57|339.57|341.78|339.78|341.34|339.34|21
1724701460000|2024-08-26 19:44:20|341.54|339.54|341.52|339.52|341.54|339.54|341.51|339.51|8
1724701470000|2024-08-26 19:44:30|341.53|339.53|341.7|339.7|341.71|339.71|341.53|339.53|14
1724701480000|2024-08-26 19:44:40|341.69|339.69|341.53|339.53|341.71|339.71|341.53|339.53|23
1724701490000|2024-08-26 19:44:50|341.51|339.51|341.24|339.24|341.52|339.52|341.18|339.18|17
1724701500000|2024-08-26 19:45:00|341.23|339.23|341.05|339.05|341.24|339.24|341.05|339.05|23
1724701510000|2024-08-26 19:45:10|341.1|339.1|341.05|339.05|341.1|339.1|340.97|338.97|10
1724701520000|2024-08-26 19:45:20|341.07|339.07|341.26|339.26|341.28|339.28|341.07|339.07|8
1724701530000|2024-08-26 19:45:30|341.25|339.25|341.31|339.31|341.46|339.46|341.24|339.24|24
1724701540000|2024-08-26 19:45:40|341.26|339.26|340.98|338.98|341.32|339.32|340.9|338.9|31
1724701550000|2024-08-26 19:45:50|340.97|338.97|341.32|339.32|341.33|339.33|340.91|338.91|29
1724701560000|2024-08-26 19:46:00|341.33|339.33|341.56|339.56|341.56|339.56|341.29|339.29|17
1724701570000|2024-08-26 19:46:10|341.54|339.54|341.32|339.32|341.54|339.54|341.25|339.25|22
1724701580000|2024-08-26 19:46:20|341.31|339.31|341.21|339.21|341.35|339.35|341.2|339.2|22
1724701590000|2024-08-26 19:46:30|341.16|339.16|340.97|338.97|341.16|339.16|340.89|338.89|21
1724701600000|2024-08-26 19:46:40|341.17|339.17|341.32|339.32|341.45|339.45|341.17|339.17|30
1724701610000|2024-08-26 19:46:50|341.29|339.29|341.63|339.63|341.63|339.63|341.27|339.27|14
1724701620000|2024-08-26 19:47:00|341.84|339.84|341.95|339.95|341.95|339.95|341.84|339.84|10
1724701630000|2024-08-26 19:47:10|341.91|339.91|341.95|339.95|341.95|339.95|341.91|339.91|5
1724701640000|2024-08-26 19:47:20|341.94|339.94|341.9|339.9|341.99|339.99|341.84|339.84|20
1724701650000|2024-08-26 19:47:30|341.89|339.89|341.89|339.89|341.9|339.9|341.86|339.86|11
1724701660000|2024-08-26 19:47:40|341.88|339.88|341.36|339.36|341.88|339.88|341.36|339.36|23
1724701670000|2024-08-26 19:47:50|341.35|339.35|341.28|339.28|341.35|339.35|341.27|339.27|10
1724701680000|2024-08-26 19:48:00|341.29|339.29|341.54|339.54|341.92|339.92|341.29|339.29|28
1724701690000|2024-08-26 19:48:10|341.53|339.53|341.48|339.48|341.53|339.53|341.47|339.47|18
1724701700000|2024-08-26 19:48:20|341.49|339.49|341.5|339.5|341.52|339.52|341.43|339.43|22
1724701710000|2024-08-26 19:48:30|341.49|339.49|341.48|339.48|341.5|339.5|341.44|339.44|12
1724701720000|2024-08-26 19:48:40|341.5|339.5|341.68|339.68|341.69|339.69|341.45|339.45|22
1724701730000|2024-08-26 19:48:50|341.64|339.64|342|340|342|340|341.58|339.58|23
1724701740000|2024-08-26 19:49:00|342.01|340.01|341.94|339.94|342.04|340.04|341.93|339.93|22
1724701750000|2024-08-26 19:49:10|341.93|339.93|342.14|340.14|342.18|340.18|341.93|339.93|11
1724701760000|2024-08-26 19:49:20|342.12|340.12|342.14|340.14|342.31|340.31|342.02|340.02|19
1724701770000|2024-08-26 19:49:30|342.12|340.12|341.99|339.99|342.12|340.12|341.99|339.99|9
1724701780000|2024-08-26 19:49:40|341.89|339.89|341.95|339.95|342.06|340.06|341.79|339.79|25
1724701790000|2024-08-26 19:49:50|341.96|339.96|342.15|340.15|342.15|340.15|341.96|339.96|7
1724701800000|2024-08-26 19:50:00|342.17|340.17|342.15|340.15|342.28|340.28|342.15|340.15|23
1724701810000|2024-08-26 19:50:10|342.16|340.16|341.91|339.91|342.17|340.17|341.91|339.91|15
1724701820000|2024-08-26 19:50:20|341.96|339.96|342.45|340.45|342.53|340.53|341.96|339.96|15
1724701830000|2024-08-26 19:50:30|342.5|340.5|342.49|340.49|342.51|340.51|342.49|340.49|4
1724701840000|2024-08-26 19:50:40|342.48|340.48|342.39|340.39|342.48|340.48|342.34|340.34|22
1724701850000|2024-08-26 19:50:50|342.38|340.38|342.34|340.34|342.38|340.38|342.29|340.29|9
1724701860000|2024-08-26 19:51:00|342.35|340.35|342.48|340.48|342.52|340.52|342.35|340.35|18
1724701870000|2024-08-26 19:51:10|342.44|340.44|342.43|340.43|342.44|340.44|342.24|340.24|12
1724701880000|2024-08-26 19:51:20|342.46|340.46|342.21|340.21|342.46|340.46|342.21|340.21|21
1724701890000|2024-08-26 19:51:30|342.24|340.24|342.35|340.35|342.35|340.35|342.23|340.23|16
1724701900000|2024-08-26 19:51:40|342.37|340.37|342.37|340.37|342.45|340.45|342.37|340.37|20
1724701910000|2024-08-26 19:51:50|342.38|340.38|342.43|340.43|342.43|340.43|342.36|340.36|20
1724701920000|2024-08-26 19:52:00|342.44|340.44|342.5|340.5|342.54|340.54|342.43|340.43|18
1724701930000|2024-08-26 19:52:10|342.51|340.51|342.59|340.59|342.64|340.64|342.51|340.51|22
1724701940000|2024-08-26 19:52:20|342.6|340.6|342.62|340.62|342.64|340.64|342.59|340.59|20
1724701950000|2024-08-26 19:52:30|342.61|340.61|342.64|340.64|342.64|340.64|342.61|340.61|9
1724701960000|2024-08-26 19:52:40|342.66|340.66|342.68|340.68|342.68|340.68|342.65|340.65|10
1724701970000|2024-08-26 19:52:50|342.69|340.69|342.74|340.74|342.76|340.76|342.69|340.69|10
1724701980000|2024-08-26 19:53:00|342.75|340.75|342.81|340.81|342.81|340.81|342.75|340.75|10
1724701990000|2024-08-26 19:53:10|342.82|340.82|343.02|341.02|343.04|341.04|342.82|340.82|14
1724702000000|2024-08-26 19:53:20|342.99|340.99|342.88|340.88|343|341|342.87|340.87|19
1724702010000|2024-08-26 19:53:30|342.87|340.87|342.9|340.9|342.96|340.96|342.84|340.84|21
1724702020000|2024-08-26 19:53:40|342.91|340.91|342.7|340.7|342.94|340.94|342.7|340.7|14
1724702030000|2024-08-26 19:53:50|342.66|340.66|342.58|340.58|342.66|340.66|342.56|340.56|16
1724702040000|2024-08-26 19:54:00|342.56|340.56|342.91|340.91|343.06|341.06|342.42|340.42|20
1724702050000|2024-08-26 19:54:10|342.92|340.92|343.02|341.02|343.17|341.17|342.9|340.9|21
1724702060000|2024-08-26 19:54:20|343.03|341.03|343.03|341.03|343.06|341.06|343|341|10
1724702070000|2024-08-26 19:54:30|343.02|341.02|342.75|340.75|343.02|341.02|342.6|340.6|19
1724702080000|2024-08-26 19:54:40|342.76|340.76|342.81|340.81|342.81|340.81|342.74|340.74|10
1724702090000|2024-08-26 19:54:50|342.85|340.85|342.88|340.88|342.95|340.95|342.85|340.85|12
1724702100000|2024-08-26 19:55:00|342.87|340.87|342.53|340.53|342.87|340.87|342.51|340.51|23
1724702110000|2024-08-26 19:55:10|342.6|340.6|342.64|340.64|342.64|340.64|342.59|340.59|18
1724702120000|2024-08-26 19:55:20|342.66|340.66|342.45|340.45|342.66|340.66|342.39|340.39|19
1724702130000|2024-08-26 19:55:30|342.44|340.44|342.24|340.24|342.44|340.44|342.23|340.23|19
1724702140000|2024-08-26 19:55:40|342.26|340.26|342.29|340.29|342.31|340.31|342.25|340.25|8
1724702150000|2024-08-26 19:55:50|342.28|340.28|342.27|340.27|342.28|340.28|342.21|340.21|14
1724702160000|2024-08-26 19:56:00|342.25|340.25|342.21|340.21|342.26|340.26|342.2|340.2|16
1724702170000|2024-08-26 19:56:10|342.22|340.22|342.21|340.21|342.22|340.22|342.18|340.18|14
1724702180000|2024-08-26 19:56:20|342.2|340.2|342.19|340.19|342.2|340.2|342.09|340.09|23
1724702190000|2024-08-26 19:56:30|342.18|340.18|342.15|340.15|342.21|340.21|342.15|340.15|12
1724702200000|2024-08-26 19:56:40|342.14|340.14|342.09|340.09|342.15|340.15|342.09|340.09|9
1724702210000|2024-08-26 19:56:50|342.07|340.07|342.09|340.09|342.24|340.24|342.05|340.05|16
1724702220000|2024-08-26 19:57:00|342.08|340.08|342.21|340.21|342.21|340.21|342.08|340.08|11
1724702230000|2024-08-26 19:57:10|342.22|340.22|342.29|340.29|342.29|340.29|342.22|340.22|8
1724702240000|2024-08-26 19:57:20|342.3|340.3|342.55|340.55|342.56|340.56|342.3|340.3|12
1724702250000|2024-08-26 19:57:30|342.6|340.6|342.62|340.62|342.62|340.62|342.55|340.55|15
1724702260000|2024-08-26 19:57:40|342.63|340.63|342.68|340.68|342.68|340.68|342.62|340.62|10
1724702270000|2024-08-26 19:57:50|342.69|340.69|342.67|340.67|342.71|340.71|342.67|340.67|10
1724702280000|2024-08-26 19:58:00|342.68|340.68|342.56|340.56|342.69|340.69|342.56|340.56|20
1724702290000|2024-08-26 19:58:10|342.52|340.52|342.46|340.46|342.52|340.52|342.45|340.45|11
1724702300000|2024-08-26 19:58:20|342.44|340.44|342.44|340.44|342.44|340.44|342.43|340.43|3
1724702310000|2024-08-26 19:58:30|342.46|340.46|342.46|340.46|342.46|340.46|342.46|340.46|1
1724702330000|2024-08-26 19:58:50|342.47|340.47|342.58|340.58|342.58|340.58|342.47|340.47|8
1724702340000|2024-08-26 19:59:00|342.59|340.59|342.57|340.57|342.63|340.63|342.57|340.57|13
1724702350000|2024-08-26 19:59:10|342.58|340.58|342.79|340.79|342.79|340.79|342.58|340.58|17
1724702360000|2024-08-26 19:59:20|342.78|340.78|342.76|340.76|342.81|340.81|342.76|340.76|19
1724702370000|2024-08-26 19:59:30|342.78|340.78|342.83|340.83|342.83|340.83|342.77|340.77|9
1724702380000|2024-08-26 19:59:40|342.84|340.84|342.94|340.94|342.96|340.96|342.84|340.84|16
1724702390000|2024-08-26 19:59:50|342.93|340.93|343.04|341.04|343.04|341.04|342.87|340.87|16
1724702400000|2024-08-26 20:00:00|343.08|341.08|342.76|340.76|343.08|341.08|342.75|340.75|19
1724702410000|2024-08-26 20:00:10|342.8|340.8|342.77|340.77|342.9|340.9|342.74|340.74|19
1724702420000|2024-08-26 20:00:20|342.79|340.79|342.72|340.72|342.84|340.84|342.61|340.61|20
1724702430000|2024-08-26 20:00:30|342.71|340.71|342.58|340.58|342.71|340.71|342.57|340.57|11
1724702440000|2024-08-26 20:00:40|342.56|340.56|342.51|340.51|342.58|340.58|342.51|340.51|21
1724702450000|2024-08-26 20:00:50|342.42|340.42|342.42|340.42|342.42|340.42|342.25|340.25|16
1724702460000|2024-08-26 20:01:00|342.45|340.45|342.46|340.46|342.55|340.55|342.43|340.43|21
1724702470000|2024-08-26 20:01:10|342.47|340.47|342.52|340.52|342.52|340.52|342.47|340.47|18
1724702480000|2024-08-26 20:01:20|342.57|340.57|342.64|340.64|342.67|340.67|342.57|340.57|16
1724702490000|2024-08-26 20:01:30|342.62|340.62|342.34|340.34|342.62|340.62|342.3|340.3|18
1724702500000|2024-08-26 20:01:40|342.33|340.33|342.42|340.42|342.43|340.43|342.32|340.32|13
1724702510000|2024-08-26 20:01:50|342.49|340.49|342.66|340.66|342.66|340.66|342.49|340.49|21
1724702520000|2024-08-26 20:02:00|342.65|340.65|342.61|340.61|342.65|340.65|342.56|340.56|19
1724702530000|2024-08-26 20:02:10|342.6|340.6|342.64|340.64|342.64|340.64|342.52|340.52|17
1724702540000|2024-08-26 20:02:20|342.65|340.65|342.64|340.64|342.68|340.68|342.62|340.62|17
1724702550000|2024-08-26 20:02:30|342.63|340.63|342.56|340.56|342.64|340.64|342.52|340.52|8
1724702560000|2024-08-26 20:02:40|342.53|340.53|342.5|340.5|342.53|340.53|342.48|340.48|9
1724702570000|2024-08-26 20:02:50|342.42|340.42|342.05|340.05|342.42|340.42|342.05|340.05|7
1724702580000|2024-08-26 20:03:00|342.04|340.04|341.95|339.95|342.04|340.04|341.93|339.93|6
1724702590000|2024-08-26 20:03:10|341.96|339.96|341.95|339.95|342.04|340.04|341.95|339.95|10
1724702600000|2024-08-26 20:03:20|341.96|339.96|341.94|339.94|341.96|339.96|341.94|339.94|7
1724702610000|2024-08-26 20:03:30|341.93|339.93|341.94|339.94|341.95|339.95|341.92|339.92|9
1724702620000|2024-08-26 20:03:40|341.95|339.95|341.96|339.96|341.96|339.96|341.92|339.92|11
1724702630000|2024-08-26 20:03:50|341.95|339.95|342.25|340.25|342.25|340.25|341.93|339.93|17
1724702640000|2024-08-26 20:04:00|342.24|340.24|342.23|340.23|342.32|340.32|342.22|340.22|20
1724702650000|2024-08-26 20:04:10|342.24|340.24|342.1|340.1|342.25|340.25|342.1|340.1|10
1724702660000|2024-08-26 20:04:20|342.3|340.3|342.63|340.63|342.64|340.64|342.3|340.3|15
1724702670000|2024-08-26 20:04:30|342.64|340.64|342.69|340.69|342.73|340.73|342.64|340.64|13
1724702680000|2024-08-26 20:04:40|342.7|340.7|342.64|340.64|342.71|340.71|342.64|340.64|8
1724702690000|2024-08-26 20:04:50|342.65|340.65|342.85|340.85|342.85|340.85|342.65|340.65|13
1724702700000|2024-08-26 20:05:00|342.84|340.84|342.77|340.77|342.86|340.86|342.77|340.77|9
1724702710000|2024-08-26 20:05:10|342.78|340.78|342.93|340.93|342.93|340.93|342.78|340.78|9
1724702720000|2024-08-26 20:05:20|342.92|340.92|342.95|340.95|342.97|340.97|342.9|340.9|8
1724702730000|2024-08-26 20:05:30|342.94|340.94|342.9|340.9|342.95|340.95|342.9|340.9|11
1724702740000|2024-08-26 20:05:40|342.87|340.87|342.88|340.88|342.88|340.88|342.87|340.87|2
1724702750000|2024-08-26 20:05:50|342.87|340.87|342.62|340.62|342.88|340.88|342.62|340.62|10
1724702760000|2024-08-26 20:06:00|342.59|340.59|342.6|340.6|342.62|340.62|342.59|340.59|4
1724702770000|2024-08-26 20:06:10|342.57|340.57|342.43|340.43|342.57|340.57|342.43|340.43|13
1724702780000|2024-08-26 20:06:20|342.41|340.41|342.36|340.36|342.41|340.41|342.35|340.35|4
1724702790000|2024-08-26 20:06:30|342.4|340.4|342.46|340.46|342.46|340.46|342.4|340.4|9
1724702800000|2024-08-26 20:06:40|342.47|340.47|342.48|340.48|342.51|340.51|342.45|340.45|12
1724702810000|2024-08-26 20:06:50|342.45|340.45|342.45|340.45|342.47|340.47|342.43|340.43|13
1724702820000|2024-08-26 20:07:00|342.47|340.47|342.43|340.43|342.49|340.49|342.43|340.43|19
1724702830000|2024-08-26 20:07:10|342.42|340.42|342.37|340.37|342.43|340.43|342.26|340.26|23
1724702840000|2024-08-26 20:07:20|342.36|340.36|342.27|340.27|342.36|340.36|342.26|340.26|20
1724702850000|2024-08-26 20:07:30|342.26|340.26|342.09|340.09|342.26|340.26|342.09|340.09|15
1724702860000|2024-08-26 20:07:40|342.07|340.07|342.09|340.09|342.09|340.09|342.06|340.06|4
1724702870000|2024-08-26 20:07:50|342.14|340.14|342.25|340.25|342.27|340.27|342.14|340.14|24
1724702880000|2024-08-26 20:08:00|342.29|340.29|342.24|340.24|342.3|340.3|342.24|340.24|9
1724702890000|2024-08-26 20:08:10|342.2|340.2|342.18|340.18|342.2|340.2|342.18|340.18|7
1724702900000|2024-08-26 20:08:20|342.17|340.17|342.17|340.17|342.17|340.17|342.14|340.14|15
1724702910000|2024-08-26 20:08:30|342.15|340.15|342.17|340.17|342.19|340.19|342.15|340.15|19
1724702920000|2024-08-26 20:08:40|342.16|340.16|341.86|339.86|342.16|340.16|341.83|339.83|24
1724702930000|2024-08-26 20:08:50|341.85|339.85|341.86|339.86|341.88|339.88|341.75|339.75|26
1724702940000|2024-08-26 20:09:00|341.87|339.87|341.87|339.87|341.89|339.89|341.84|339.84|18
1724702950000|2024-08-26 20:09:10|341.86|339.86|342.27|340.27|342.27|340.27|341.86|339.86|31
1724702960000|2024-08-26 20:09:20|342.28|340.28|342.42|340.42|342.42|340.42|342.28|340.28|15
1724702970000|2024-08-26 20:09:30|342.41|340.41|342.42|340.42|342.43|340.43|342.41|340.41|17
1724702980000|2024-08-26 20:09:40|342.41|340.41|342.4|340.4|342.44|340.44|342.4|340.4|10
1724702990000|2024-08-26 20:09:50|342.38|340.38|342.37|340.37|342.45|340.45|342.37|340.37|9
1724703000000|2024-08-26 20:10:00|342.36|340.36|342.44|340.44|342.45|340.45|342.36|340.36|17
1724703010000|2024-08-26 20:10:10|342.45|340.45|342.68|340.68|342.68|340.68|342.45|340.45|20
1724703020000|2024-08-26 20:10:20|342.66|340.66|342.7|340.7|342.7|340.7|342.66|340.66|5
1724703030000|2024-08-26 20:10:30|342.71|340.71|342.71|340.71|342.72|340.72|342.71|340.71|7
1724703040000|2024-08-26 20:10:40|342.7|340.7|342.7|340.7|342.71|340.71|342.69|340.69|5
1724703050000|2024-08-26 20:10:50|342.71|340.71|342.71|340.71|342.71|340.71|342.71|340.71|1
1724703060000|2024-08-26 20:11:00|342.7|340.7|342.54|340.54|342.7|340.7|342.52|340.52|6
1724703070000|2024-08-26 20:11:10|342.53|340.53|342.52|340.52|342.58|340.58|342.5|340.5|15
1724703080000|2024-08-26 20:11:20|342.51|340.51|342.46|340.46|342.51|340.51|342.46|340.46|3
1724703090000|2024-08-26 20:11:30|342.45|340.45|342.44|340.44|342.45|340.45|342.44|340.44|2
1724703100000|2024-08-26 20:11:40|342.43|340.43|342.39|340.39|342.44|340.44|342.39|340.39|5
1724703110000|2024-08-26 20:11:50|342.37|340.37|342.42|340.42|342.42|340.42|342.37|340.37|5
1724703120000|2024-08-26 20:12:00|342.43|340.43|342.42|340.42|342.43|340.43|342.36|340.36|10
1724703130000|2024-08-26 20:12:10|342.43|340.43|342.43|340.43|342.43|340.43|342.43|340.43|1
1724703150000|2024-08-26 20:12:30|342.42|340.42|342.24|340.24|342.42|340.42|342.24|340.24|5
1724703170000|2024-08-26 20:12:50|342.23|340.23|342.22|340.22|342.24|340.24|342.17|340.17|9
1724703180000|2024-08-26 20:13:00|342.21|340.21|342.26|340.26|342.26|340.26|342.21|340.21|5
1724703200000|2024-08-26 20:13:20|342.25|340.25|342.25|340.25|342.25|340.25|342.25|340.25|1
1724703210000|2024-08-26 20:13:30|342.26|340.26|342.25|340.25|342.26|340.26|342.25|340.25|2
1724703230000|2024-08-26 20:13:50|342.19|340.19|342.16|340.16|342.19|340.19|342.16|340.16|4
1724703240000|2024-08-26 20:14:00|342.17|340.17|342.14|340.14|342.17|340.17|342.14|340.14|5
1724703250000|2024-08-26 20:14:10|342.16|340.16|342.14|340.14|342.16|340.16|342.12|340.12|5
1724703260000|2024-08-26 20:14:20|342.19|340.19|342.15|340.15|342.23|340.23|342.15|340.15|13
1724703270000|2024-08-26 20:14:30|342.13|340.13|342.12|340.12|342.15|340.15|342.12|340.12|12
1724703280000|2024-08-26 20:14:40|342.13|340.13|342.12|340.12|342.13|340.13|342.12|340.12|8
1724703290000|2024-08-26 20:14:50|342.16|340.16|342.19|340.19|342.19|340.19|342.16|340.16|2
1724703300000|2024-08-26 20:15:00|342.18|340.18|342.04|340.04|342.19|340.19|342.04|340.04|8
1724703310000|2024-08-26 20:15:10|342.03|340.03|342.03|340.03|342.04|340.04|342.03|340.03|3
1724703320000|2024-08-26 20:15:20|342.04|340.04|342|340|342.04|340.04|342|340|3
1724703340000|2024-08-26 20:15:40|342.01|340.01|342.03|340.03|342.03|340.03|342.01|340.01|3
1724703350000|2024-08-26 20:15:50|342.05|340.05|342.12|340.12|342.12|340.12|342.03|340.03|9
1724703360000|2024-08-26 20:16:00|342.31|340.31|342.65|340.65|342.65|340.65|342.31|340.31|23
1724703370000|2024-08-26 20:16:10|342.64|340.64|342.75|340.75|342.75|340.75|342.64|340.64|10
1724703380000|2024-08-26 20:16:20|342.73|340.73|342.71|340.71|342.77|340.77|342.67|340.67|8
1724703390000|2024-08-26 20:16:30|342.72|340.72|342.86|340.86|342.86|340.86|342.72|340.72|11
1724703400000|2024-08-26 20:16:40|342.89|340.89|342.88|340.88|342.89|340.89|342.86|340.86|6
1724703410000|2024-08-26 20:16:50|342.86|340.86|343.25|341.25|343.25|341.25|342.86|340.86|12
1724703420000|2024-08-26 20:17:00|343.26|341.26|343.22|341.22|343.28|341.28|343.22|341.22|13
1724703430000|2024-08-26 20:17:10|343.11|341.11|343.06|341.06|343.11|341.11|343.04|341.04|6
1724703440000|2024-08-26 20:17:20|343.07|341.07|342.91|340.91|343.07|341.07|342.89|340.89|20
1724703450000|2024-08-26 20:17:30|342.9|340.9|342.54|340.54|342.9|340.9|342.54|340.54|16
1724703460000|2024-08-26 20:17:40|342.52|340.52|342.44|340.44|342.53|340.53|342.44|340.44|18
1724703470000|2024-08-26 20:17:50|342.43|340.43|342.46|340.46|342.48|340.48|342.41|340.41|23
1724703480000|2024-08-26 20:18:00|342.43|340.43|342.41|340.41|342.48|340.48|342.41|340.41|17
1724703490000|2024-08-26 20:18:10|342.44|340.44|342.4|340.4|342.44|340.44|342.4|340.4|16
1724703500000|2024-08-26 20:18:20|342.37|340.37|342.29|340.29|342.46|340.46|342.29|340.29|18
1724703510000|2024-08-26 20:18:30|342.34|340.34|342.43|340.43|342.44|340.44|342.31|340.31|6
1724703520000|2024-08-26 20:18:40|342.44|340.44|342.51|340.51|342.54|340.54|342.42|340.42|15
1724703530000|2024-08-26 20:18:50|342.52|340.52|342.67|340.67|342.67|340.67|342.52|340.52|9
1724703540000|2024-08-26 20:19:00|342.7|340.7|342.84|340.84|342.84|340.84|342.7|340.7|19
1724703550000|2024-08-26 20:19:10|342.9|340.9|342.94|340.94|342.94|340.94|342.9|340.9|5
1724703560000|2024-08-26 20:19:20|342.92|340.92|342.98|340.98|342.98|340.98|342.92|340.92|4
1724703570000|2024-08-26 20:19:30|342.97|340.97|342.87|340.87|343.01|341.01|342.87|340.87|9
1724703580000|2024-08-26 20:19:40|342.86|340.86|342.89|340.89|342.89|340.89|342.83|340.83|14
1724703590000|2024-08-26 20:19:50|342.93|340.93|342.97|340.97|343|341|342.93|340.93|7
1724703600000|2024-08-26 20:20:00|342.96|340.96|342.93|340.93|342.96|340.96|342.87|340.87|9
1724703610000|2024-08-26 20:20:10|342.96|340.96|342.97|340.97|343.01|341.01|342.93|340.93|10
1724703620000|2024-08-26 20:20:20|342.98|340.98|343.22|341.22|343.22|341.22|342.97|340.97|12
1724703630000|2024-08-26 20:20:30|343.23|341.23|343.3|341.3|343.3|341.3|343.22|341.22|6
1724703640000|2024-08-26 20:20:40|343.27|341.27|343.81|341.81|343.81|341.81|343.27|341.27|12
1724703650000|2024-08-26 20:20:50|343.82|341.82|344.13|342.13|344.32|342.32|343.82|341.82|19
1724703660000|2024-08-26 20:21:00|344.08|342.08|344.09|342.09|344.15|342.15|344.01|342.01|20
1724703670000|2024-08-26 20:21:10|344.07|342.07|344|342|344.18|342.18|344|342|19
1724703680000|2024-08-26 20:21:20|344.01|342.01|344.34|342.34|344.35|342.35|344.01|342.01|17
1724703690000|2024-08-26 20:21:30|344.35|342.35|344.43|342.43|344.43|342.43|344.33|342.33|9
1724703700000|2024-08-26 20:21:40|344.34|342.34|344.24|342.24|344.34|342.34|344.24|342.24|7
1724703710000|2024-08-26 20:21:50|344.23|342.23|344.21|342.21|344.27|342.27|344.21|342.21|9
1724703720000|2024-08-26 20:22:00|344.12|342.12|343.96|341.96|344.17|342.17|343.96|341.96|19
1724703730000|2024-08-26 20:22:10|343.93|341.93|343.81|341.81|343.99|341.99|343.78|341.78|25
1724703740000|2024-08-26 20:22:20|343.82|341.82|343.63|341.63|343.82|341.82|343.63|341.63|11
1724703750000|2024-08-26 20:22:30|343.64|341.64|343.98|341.98|344.03|342.03|343.64|341.64|11
1724703760000|2024-08-26 20:22:40|343.96|341.96|344.05|342.05|344.23|342.23|343.95|341.95|21
1724703770000|2024-08-26 20:22:50|344.06|342.06|343.99|341.99|344.06|342.06|343.99|341.99|8
1724703780000|2024-08-26 20:23:00|343.98|341.98|344.04|342.04|344.04|342.04|343.98|341.98|7
1724703790000|2024-08-26 20:23:10|344.05|342.05|344.53|342.53|344.53|342.53|344.04|342.04|16
1724703800000|2024-08-26 20:23:20|344.51|342.51|344.51|342.51|344.51|342.51|344.51|342.51|1
1724703830000|2024-08-26 20:23:50|344.52|342.52|344.52|342.52|344.54|342.54|344.51|342.51|5
1724703840000|2024-08-26 20:24:00|344.51|342.51|344.51|342.51|344.51|342.51|344.51|342.51|1
1724703850000|2024-08-26 20:24:10|344.46|342.46|344.43|342.43|344.46|342.46|344.43|342.43|3
1724703860000|2024-08-26 20:24:20|344.42|342.42|344.42|342.42|344.42|342.42|344.42|342.42|1
1724703870000|2024-08-26 20:24:30|344.43|342.43|344.44|342.44|344.45|342.45|344.42|342.42|7
1724703880000|2024-08-26 20:24:40|344.45|342.45|344.38|342.38|344.45|342.45|344.38|342.38|10
1724703890000|2024-08-26 20:24:50|344.37|342.37|344.42|342.42|344.42|342.42|344.32|342.32|8
1724703900000|2024-08-26 20:25:00|344.41|342.41|344.4|342.4|344.41|342.41|344.29|342.29|19
1724703910000|2024-08-26 20:25:10|344.39|342.39|344.51|342.51|344.51|342.51|344.39|342.39|11
1724703920000|2024-08-26 20:25:20|344.49|342.49|344.41|342.41|344.49|342.49|344.41|342.41|11
1724703930000|2024-08-26 20:25:30|344.36|342.36|344.3|342.3|344.36|342.36|344.3|342.3|7
1724703940000|2024-08-26 20:25:40|344.35|342.35|344.46|342.46|344.47|342.47|344.35|342.35|11
1724703950000|2024-08-26 20:25:50|344.45|342.45|344.35|342.35|344.45|342.45|344.34|342.34|10
1724703970000|2024-08-26 20:26:10|344.36|342.36|344.46|342.46|344.46|342.46|344.35|342.35|8
1724703980000|2024-08-26 20:26:20|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1724703990000|2024-08-26 20:26:30|344.5|342.5|344.48|342.48|344.51|342.51|344.47|342.47|6
1724704000000|2024-08-26 20:26:40|344.46|342.46|344.45|342.45|344.48|342.48|344.45|342.45|3
1724704010000|2024-08-26 20:26:50|344.46|342.46|344.51|342.51|344.51|342.51|344.46|342.46|3
1724704020000|2024-08-26 20:27:00|344.52|342.52|344.74|342.74|344.77|342.77|344.51|342.51|10
1724704030000|2024-08-26 20:27:10|344.75|342.75|345.23|343.23|345.23|343.23|344.73|342.73|16
1724704040000|2024-08-26 20:27:20|345.32|343.32|345.33|343.33|345.42|343.42|345.32|343.32|17
1724704050000|2024-08-26 20:27:30|345.32|343.32|345.3|343.3|345.32|343.32|345.21|343.21|12
1724704060000|2024-08-26 20:27:40|345.27|343.27|345.2|343.2|345.28|343.28|345.2|343.2|7
1724704070000|2024-08-26 20:27:50|345.18|343.18|345.08|343.08|345.18|343.18|345.05|343.05|15
1724704080000|2024-08-26 20:28:00|345.13|343.13|345.02|343.02|345.14|343.14|345.02|343.02|11
1724704090000|2024-08-26 20:28:10|345.01|343.01|345.04|343.04|345.04|343.04|345.01|343.01|6
1724704100000|2024-08-26 20:28:20|345.05|343.05|345.14|343.14|345.14|343.14|345.05|343.05|12
1724704110000|2024-08-26 20:28:30|345.15|343.15|345.27|343.27|345.27|343.27|345.14|343.14|14
1724704120000|2024-08-26 20:28:40|345.28|343.28|345.26|343.26|345.28|343.28|345.26|343.26|3
1724704130000|2024-08-26 20:28:50|345.24|343.24|345.22|343.22|345.29|343.29|345.22|343.22|13
1724704140000|2024-08-26 20:29:00|345.21|343.21|345.08|343.08|345.21|343.21|345.02|343.02|15
1724704150000|2024-08-26 20:29:10|345.09|343.09|345.66|343.66|345.66|343.66|345.04|343.04|15
1724704160000|2024-08-26 20:29:20|345.69|343.69|345.66|343.66|345.69|343.69|345.66|343.66|4
1724704170000|2024-08-26 20:29:30|345.67|343.67|345.68|343.68|345.68|343.68|345.67|343.67|2
1724704180000|2024-08-26 20:29:40|345.71|343.71|345.93|343.93|345.97|343.97|345.71|343.71|15
1724704190000|2024-08-26 20:29:50|345.92|343.92|345.88|343.88|345.92|343.92|345.85|343.85|9
1724704200000|2024-08-26 20:30:00|345.87|343.87|345.68|343.68|345.87|343.87|345.62|343.62|18
1724704210000|2024-08-26 20:30:10|345.67|343.67|345.59|343.59|345.67|343.67|345.59|343.59|11
1724704220000|2024-08-26 20:30:20|345.58|343.58|345.61|343.61|345.61|343.61|345.57|343.57|17
1724704230000|2024-08-26 20:30:30|345.59|343.59|345.58|343.58|345.6|343.6|345.57|343.57|7
1724704240000|2024-08-26 20:30:40|345.59|343.59|345.58|343.58|345.59|343.59|345.58|343.58|6
1724704250000|2024-08-26 20:30:50|345.57|343.57|345.41|343.41|345.57|343.57|345.41|343.41|9
1724704260000|2024-08-26 20:31:00|345.37|343.37|345.22|343.22|345.37|343.37|345.21|343.21|7
1724704270000|2024-08-26 20:31:10|345.21|343.21|345.05|343.05|345.21|343.21|345.04|343.04|14
1724704280000|2024-08-26 20:31:20|345.04|343.04|344.78|342.78|345.04|343.04|344.78|342.78|13
1724704290000|2024-08-26 20:31:30|344.76|342.76|344.75|342.75|344.77|342.77|344.75|342.75|3
1724704300000|2024-08-26 20:31:40|344.73|342.73|344.74|342.74|344.75|342.75|344.71|342.71|7
1724704310000|2024-08-26 20:31:50|344.75|342.75|344.93|342.93|344.94|342.94|344.75|342.75|10
1724704320000|2024-08-26 20:32:00|344.92|342.92|344.93|342.93|344.95|342.95|344.92|342.92|6
1724704330000|2024-08-26 20:32:10|344.95|342.95|344.96|342.96|344.96|342.96|344.93|342.93|5
1724704340000|2024-08-26 20:32:20|344.97|342.97|344.96|342.96|344.98|342.98|344.96|342.96|4
1724704370000|2024-08-26 20:32:50|344.98|342.98|345.32|343.32|345.35|343.35|344.98|342.98|12
1724704380000|2024-08-26 20:33:00|345.31|343.31|345.27|343.27|345.32|343.32|345.27|343.27|10
1724704390000|2024-08-26 20:33:10|345.28|343.28|345.31|343.31|345.32|343.32|345.27|343.27|11
1724704400000|2024-08-26 20:33:20|345.32|343.32|345.99|343.99|346.01|344.01|345.32|343.32|19
1724704410000|2024-08-26 20:33:30|346|344|345.92|343.92|346.03|344.03|345.92|343.92|14
1724704420000|2024-08-26 20:33:40|345.91|343.91|345.85|343.85|345.94|343.94|345.84|343.84|15
1724704430000|2024-08-26 20:33:50|345.82|343.82|345.8|343.8|345.87|343.87|345.8|343.8|10
1724704440000|2024-08-26 20:34:00|345.79|343.79|345.56|343.56|345.79|343.79|345.55|343.55|11
1724704450000|2024-08-26 20:34:10|345.57|343.57|345.67|343.67|345.68|343.68|345.55|343.55|16
1724704460000|2024-08-26 20:34:20|345.64|343.64|345.71|343.71|345.76|343.76|345.6|343.6|16
1724704470000|2024-08-26 20:34:30|345.7|343.7|345.73|343.73|345.75|343.75|345.7|343.7|6
1724704480000|2024-08-26 20:34:40|345.74|343.74|345.65|343.65|345.8|343.8|345.65|343.65|10
1724704490000|2024-08-26 20:34:50|345.63|343.63|345.56|343.56|345.65|343.65|345.56|343.56|11
1724704500000|2024-08-26 20:35:00|345.59|343.59|345.93|343.93|345.97|343.97|345.59|343.59|18
1724704510000|2024-08-26 20:35:10|345.9|343.9|346.32|344.32|346.32|344.32|345.88|343.88|17
1724704520000|2024-08-26 20:35:20|346.33|344.33|346.07|344.07|346.35|344.35|346.07|344.07|17
1724704530000|2024-08-26 20:35:30|346.05|344.05|346.02|344.02|346.06|344.06|346.02|344.02|7
1724704540000|2024-08-26 20:35:40|346.01|344.01|346.02|344.02|346.04|344.04|345.97|343.97|11
1724704550000|2024-08-26 20:35:50|346.03|344.03|345.99|343.99|346.05|344.05|345.99|343.99|9
1724704560000|2024-08-26 20:36:00|345.98|343.98|345.98|343.98|346.01|344.01|345.97|343.97|16
1724704570000|2024-08-26 20:36:10|345.97|343.97|345.89|343.89|345.97|343.97|345.89|343.89|6
1724704580000|2024-08-26 20:36:20|345.85|343.85|346.06|344.06|346.07|344.07|345.83|343.83|12
1724704590000|2024-08-26 20:36:30|346.05|344.05|345.96|343.96|346.05|344.05|345.96|343.96|10
1724704600000|2024-08-26 20:36:40|345.93|343.93|345.95|343.95|345.99|343.99|345.83|343.83|20
1724704610000|2024-08-26 20:36:50|345.97|343.97|345.88|343.88|346|344|345.86|343.86|19
1724704620000|2024-08-26 20:37:00|345.91|343.91|345.89|343.89|345.95|343.95|345.85|343.85|14
1724704630000|2024-08-26 20:37:10|345.87|343.87|345.93|343.93|345.97|343.97|345.86|343.86|14
1724704640000|2024-08-26 20:37:20|345.94|343.94|345.94|343.94|345.96|343.96|345.9|343.9|22
1724704650000|2024-08-26 20:37:30|345.93|343.93|346.13|344.13|346.13|344.13|345.93|343.93|20
1724704660000|2024-08-26 20:37:40|346.12|344.12|346.08|344.08|346.15|344.15|346.08|344.08|11
1724704670000|2024-08-26 20:37:50|346.07|344.07|346.16|344.16|346.16|344.16|346.06|344.06|11
1724704680000|2024-08-26 20:38:00|346.33|344.33|346.34|344.34|346.38|344.38|346.24|344.24|15
1724704690000|2024-08-26 20:38:10|346.35|344.35|346.32|344.32|346.38|344.38|346.3|344.3|12
1724704700000|2024-08-26 20:38:20|346.3|344.3|346.43|344.43|346.44|344.44|346.3|344.3|11
1724704710000|2024-08-26 20:38:30|346.42|344.42|346.67|344.67|346.67|344.67|346.42|344.42|16
1724704720000|2024-08-26 20:38:40|346.66|344.66|346.64|344.64|346.69|344.69|346.58|344.58|14
1724704730000|2024-08-26 20:38:50|346.62|344.62|346.61|344.61|346.62|344.62|346.61|344.61|2
1724704740000|2024-08-26 20:39:00|346.56|344.56|346.66|344.66|346.66|344.66|346.51|344.51|9
1724704750000|2024-08-26 20:39:10|346.63|344.63|346.66|344.66|346.66|344.66|346.63|344.63|2
1724704760000|2024-08-26 20:39:20|346.73|344.73|346.86|344.86|346.87|344.87|346.73|344.73|13
1724704770000|2024-08-26 20:39:30|346.9|344.9|346.86|344.86|347|345|346.85|344.85|12
1724704780000|2024-08-26 20:39:40|346.9|344.9|347|345|347|345|346.89|344.89|11
1724704790000|2024-08-26 20:39:50|347.01|345.01|346.84|344.84|347.06|345.06|346.81|344.81|15
1724704800000|2024-08-26 20:40:00|346.81|344.81|346.75|344.75|347.09|345.09|346.68|344.68|28
1724704810000|2024-08-26 20:40:10|346.81|344.81|346.7|344.7|346.81|344.81|346.7|344.7|15
1724704820000|2024-08-26 20:40:20|346.71|344.71|346.68|344.68|346.83|344.83|346.68|344.68|12
1724704830000|2024-08-26 20:40:30|346.64|344.64|346.62|344.62|346.64|344.64|346.61|344.61|7
1724704840000|2024-08-26 20:40:40|346.61|344.61|346.57|344.57|346.61|344.61|346.55|344.55|4
1724704850000|2024-08-26 20:40:50|346.59|344.59|346.56|344.56|346.6|344.6|346.55|344.55|9
1724704860000|2024-08-26 20:41:00|346.55|344.55|346.7|344.7|346.72|344.72|346.55|344.55|14
1724704870000|2024-08-26 20:41:10|346.71|344.71|346.25|344.25|346.71|344.71|346.25|344.25|10
1724704880000|2024-08-26 20:41:20|346.28|344.28|346.43|344.43|346.44|344.44|346.28|344.28|10
1724704890000|2024-08-26 20:41:30|346.44|344.44|346.48|344.48|346.48|344.48|346.36|344.36|19
1724704900000|2024-08-26 20:41:40|346.49|344.49|346.48|344.48|346.51|344.51|346.48|344.48|7
1724704910000|2024-08-26 20:41:50|346.49|344.49|346.62|344.62|346.65|344.65|346.49|344.49|13
1724704920000|2024-08-26 20:42:00|346.61|344.61|346.72|344.72|346.78|344.78|346.61|344.61|15
1724704930000|2024-08-26 20:42:10|346.75|344.75|346.81|344.81|346.9|344.9|346.73|344.73|17
1724704940000|2024-08-26 20:42:20|346.8|344.8|346.85|344.85|346.92|344.92|346.79|344.79|15
1724704950000|2024-08-26 20:42:30|346.84|344.84|346.92|344.92|347.08|345.08|346.84|344.84|27
1724704960000|2024-08-26 20:42:40|346.93|344.93|346.86|344.86|346.93|344.93|346.81|344.81|10
1724704970000|2024-08-26 20:42:50|346.87|344.87|346.82|344.82|346.91|344.91|346.81|344.81|21
1724704980000|2024-08-26 20:43:00|346.83|344.83|346.81|344.81|346.84|344.84|346.81|344.81|7
1724704990000|2024-08-26 20:43:10|346.82|344.82|346.85|344.85|346.98|344.98|346.82|344.82|21
1724705000000|2024-08-26 20:43:20|346.84|344.84|346.76|344.76|346.86|344.86|346.76|344.76|7
1724705010000|2024-08-26 20:43:30|346.77|344.77|346.87|344.87|346.9|344.9|346.77|344.77|12
1724705020000|2024-08-26 20:43:40|346.84|344.84|346.92|344.92|346.98|344.98|346.84|344.84|14
1724705030000|2024-08-26 20:43:50|346.95|344.95|347.09|345.09|347.1|345.1|346.95|344.95|19
1724705040000|2024-08-26 20:44:00|347.14|345.14|347.22|345.22|347.22|345.22|347.12|345.12|17
1724705050000|2024-08-26 20:44:10|347.21|345.21|347.14|345.14|347.21|345.21|347.09|345.09|13
1724705060000|2024-08-26 20:44:20|347.15|345.15|347.13|345.13|347.2|345.2|347.13|345.13|14
1724705070000|2024-08-26 20:44:30|347.03|345.03|346.97|344.97|347.03|345.03|346.82|344.82|15
1724705080000|2024-08-26 20:44:40|347|345|347.14|345.14|347.15|345.15|346.94|344.94|15
1724705090000|2024-08-26 20:44:50|347.15|345.15|347.26|345.26|347.26|345.26|347.15|345.15|18
1724705100000|2024-08-26 20:45:00|347.24|345.24|347.18|345.18|347.24|345.24|347.18|345.18|6
1724705110000|2024-08-26 20:45:10|347.17|345.17|346.71|344.71|347.17|345.17|346.71|344.71|14
1724705120000|2024-08-26 20:45:20|346.69|344.69|346.78|344.78|346.79|344.79|346.67|344.67|14
1724705130000|2024-08-26 20:45:30|346.77|344.77|346.68|344.68|346.82|344.82|346.68|344.68|16
1724705140000|2024-08-26 20:45:40|346.65|344.65|346.64|344.64|346.65|344.65|346.64|344.64|2
1724705150000|2024-08-26 20:45:50|346.67|344.67|346.78|344.78|346.79|344.79|346.67|344.67|14
1724705160000|2024-08-26 20:46:00|346.77|344.77|346.91|344.91|346.91|344.91|346.74|344.74|9
1724705170000|2024-08-26 20:46:10|346.95|344.95|347.07|345.07|347.09|345.09|346.95|344.95|18
1724705180000|2024-08-26 20:46:20|347.06|345.06|347.03|345.03|347.06|345.06|347.03|345.03|7
1724705190000|2024-08-26 20:46:30|347.02|345.02|346.91|344.91|347.02|345.02|346.91|344.91|10
1724705200000|2024-08-26 20:46:40|346.92|344.92|346.82|344.82|346.92|344.92|346.82|344.82|5
1724705210000|2024-08-26 20:46:50|346.81|344.81|346.85|344.85|346.86|344.86|346.81|344.81|12
1724705220000|2024-08-26 20:47:00|346.9|344.9|346.95|344.95|346.96|344.96|346.89|344.89|21
1724705230000|2024-08-26 20:47:10|346.94|344.94|346.91|344.91|346.94|344.94|346.9|344.9|11
1724705240000|2024-08-26 20:47:20|346.89|344.89|346.95|344.95|346.95|344.95|346.89|344.89|8
1724705250000|2024-08-26 20:47:30|346.97|344.97|347.2|345.2|347.21|345.21|346.97|344.97|19
1724705260000|2024-08-26 20:47:40|347.19|345.19|347.24|345.24|347.25|345.25|347.19|345.19|6
1724705270000|2024-08-26 20:47:50|347.23|345.23|347.13|345.13|347.23|345.23|347.1|345.1|12
1724705280000|2024-08-26 20:48:00|347.11|345.11|347.12|345.12|347.13|345.13|347.09|345.09|10
1724705290000|2024-08-26 20:48:10|347.11|345.11|347.01|345.01|347.12|345.12|347.01|345.01|9
1724705300000|2024-08-26 20:48:20|346.98|344.98|346.97|344.97|346.98|344.98|346.97|344.97|2
1724705310000|2024-08-26 20:48:30|346.98|344.98|346.96|344.96|346.98|344.98|346.95|344.95|16
1724705320000|2024-08-26 20:48:40|346.97|344.97|346.98|344.98|347.01|345.01|346.8|344.8|20
1724705330000|2024-08-26 20:48:50|346.99|344.99|346.93|344.93|347|345|346.93|344.93|14
1724705340000|2024-08-26 20:49:00|346.92|344.92|346.92|344.92|346.93|344.93|346.88|344.88|9
1724705350000|2024-08-26 20:49:10|346.94|344.94|347.03|345.03|347.05|345.05|346.93|344.93|15
1724705360000|2024-08-26 20:49:20|347.04|345.04|347.03|345.03|347.07|345.07|347.03|345.03|8
1724705370000|2024-08-26 20:49:30|347.04|345.04|347.03|345.03|347.06|345.06|347.03|345.03|14
1724705380000|2024-08-26 20:49:40|347.04|345.04|347.04|345.04|347.05|345.05|347.03|345.03|9
1724705390000|2024-08-26 20:49:50|347.03|345.03|347.03|345.03|347.04|345.04|347.02|345.02|6
1724705400000|2024-08-26 20:50:00|347.05|345.05|347.05|345.05|347.06|345.06|347|345|9
1724705410000|2024-08-26 20:50:10|347.04|345.04|347.08|345.08|347.09|345.09|347.04|345.04|10
1724705420000|2024-08-26 20:50:20|347.09|345.09|347.43|345.43|347.43|345.43|347.07|345.07|17
1724705430000|2024-08-26 20:50:30|347.44|345.44|347.42|345.42|347.46|345.46|347.41|345.41|8
1724705440000|2024-08-26 20:50:40|347.43|345.43|347.47|345.47|347.47|345.47|347.43|345.43|3
1724705450000|2024-08-26 20:50:50|347.46|345.46|347.46|345.46|347.46|345.46|347.46|345.46|1
1724705490000|2024-08-26 20:51:30|347.44|345.44|347.44|345.44|347.46|345.46|347.43|345.43|7
1724705500000|2024-08-26 20:51:40|347.43|345.43|347.39|345.39|347.43|345.43|347.39|345.39|4
1724705510000|2024-08-26 20:51:50|347.36|345.36|347.33|345.33|347.36|345.36|347.21|345.21|7
1724705520000|2024-08-26 20:52:00|347.35|345.35|347.34|345.34|347.37|345.37|347.33|345.33|10
1724705530000|2024-08-26 20:52:10|347.35|345.35|347.31|345.31|347.35|345.35|347.31|345.31|11
1724705540000|2024-08-26 20:52:20|347.3|345.3|347.26|345.26|347.3|345.3|347.26|345.26|5
1724705550000|2024-08-26 20:52:30|347.24|345.24|347.15|345.15|347.24|345.24|347.15|345.15|5
1724705560000|2024-08-26 20:52:40|347.14|345.14|346.97|344.97|347.15|345.15|346.97|344.97|13
1724705570000|2024-08-26 20:52:50|346.95|344.95|347.16|345.16|347.26|345.26|346.95|344.95|14
1724705580000|2024-08-26 20:53:00|347.14|345.14|347.16|345.16|347.16|345.16|347.13|345.13|3
1724705600000|2024-08-26 20:53:20|347.12|345.12|347.13|345.13|347.15|345.15|347.1|345.1|7
1724705610000|2024-08-26 20:53:30|347.12|345.12|347.16|345.16|347.16|345.16|347.09|345.09|13
1724705620000|2024-08-26 20:53:40|347.15|345.15|347.15|345.15|347.15|345.15|347.15|345.15|1
1724705630000|2024-08-26 20:53:50|347.16|345.16|347.09|345.09|347.16|345.16|347.09|345.09|12
1724705640000|2024-08-26 20:54:00|347.14|345.14|346.88|344.88|347.14|345.14|346.87|344.87|6
1724705650000|2024-08-26 20:54:10|346.86|344.86|346.94|344.94|346.94|344.94|346.86|344.86|14
1724705660000|2024-08-26 20:54:20|346.93|344.93|346.96|344.96|346.96|344.96|346.93|344.93|3
1724705670000|2024-08-26 20:54:30|346.98|344.98|347.11|345.11|347.11|345.11|346.98|344.98|19
1724705680000|2024-08-26 20:54:40|347.12|345.12|347.08|345.08|347.12|345.12|347.08|345.08|3
1724705690000|2024-08-26 20:54:50|347.04|345.04|347.1|345.1|347.18|345.18|347|345|21
1724705700000|2024-08-26 20:55:00|347.14|345.14|347.09|345.09|347.16|345.16|347.08|345.08|13
1724705710000|2024-08-26 20:55:10|347.11|345.11|347.13|345.13|347.17|345.17|347.05|345.05|14
1724705720000|2024-08-26 20:55:20|347.12|345.12|347.12|345.12|347.12|345.12|347.12|345.12|1
1724705730000|2024-08-26 20:55:30|347.16|345.16|347.21|345.21|347.24|345.24|347.14|345.14|15
1724705750000|2024-08-26 20:55:50|347.18|345.18|347.33|345.33|347.34|345.34|347.16|345.16|19
1724705760000|2024-08-26 20:56:00|347.34|345.34|347.27|345.27|347.34|345.34|347.26|345.26|10
1724705770000|2024-08-26 20:56:10|347.28|345.28|346.93|344.93|347.28|345.28|346.86|344.86|17
1724705780000|2024-08-26 20:56:20|346.98|344.98|346.99|344.99|346.99|344.99|346.98|344.98|2
1724705790000|2024-08-26 20:56:30|347.11|345.11|346.77|344.77|347.23|345.23|346.77|344.77|9
1724705800000|2024-08-26 20:56:40|346.78|344.78|346.78|344.78|346.86|344.86|346.78|344.78|8
1724705810000|2024-08-26 20:56:50|346.79|344.79|346.72|344.72|346.83|344.83|346.68|344.68|21
1724705820000|2024-08-26 20:57:00|346.69|344.69|346.7|344.7|346.77|344.77|346.66|344.66|10
1724705830000|2024-08-26 20:57:10|346.73|344.73|346.81|344.81|346.84|344.84|346.72|344.72|22
1724705840000|2024-08-26 20:57:20|346.8|344.8|346.65|344.65|346.8|344.8|346.46|344.46|18
1724705850000|2024-08-26 20:57:30|346.63|344.63|346.71|344.71|346.73|344.73|346.6|344.6|18
1724705860000|2024-08-26 20:57:40|346.73|344.73|346.76|344.76|346.78|344.78|346.71|344.71|10
1724705870000|2024-08-26 20:57:50|346.83|344.83|346.92|344.92|346.95|344.95|346.83|344.83|4
1724705880000|2024-08-26 20:58:00|346.91|344.91|347.07|345.07|347.07|345.07|346.91|344.91|5
1724705900000|2024-08-26 20:58:20|347.08|345.08|347.19|345.19|347.19|345.19|347.08|345.08|7
1724705910000|2024-08-26 20:58:30|347.21|345.21|347.35|345.35|347.35|345.35|347.21|345.21|4
1724705920000|2024-08-26 20:58:40|347.36|345.36|347.36|345.36|347.38|345.38|347.36|345.36|4
1724705930000|2024-08-26 20:58:50|347.35|345.35|347.42|345.42|347.42|345.42|347.33|345.33|9
1724705940000|2024-08-26 20:59:00|347.39|345.39|347.43|345.43|347.47|345.47|347.39|345.39|8
1724705950000|2024-08-26 20:59:10|347.44|345.44|347.17|345.17|347.47|345.47|347.05|345.05|14
1724705960000|2024-08-26 20:59:20|347.18|345.18|347.08|345.08|347.18|345.18|347.07|345.07|8
1724705970000|2024-08-26 20:59:30|347.05|345.05|346.78|344.78|347.05|345.05|346.76|344.76|14
1724705980000|2024-08-26 20:59:40|346.77|344.77|346.8|344.8|346.82|344.82|346.75|344.75|12
1724705990000|2024-08-26 20:59:50|346.81|344.81|346.64|344.64|346.89|344.89|346.64|344.64|23
1724706000000|2024-08-26 21:00:00|346.56|344.56|346.59|344.59|346.62|344.62|346.46|344.46|14
1724706010000|2024-08-26 21:00:10|346.57|344.57|346.91|344.91|346.91|344.91|346.57|344.57|19
1724706020000|2024-08-26 21:00:20|346.88|344.88|346.72|344.72|346.88|344.88|346.68|344.68|16
1724706030000|2024-08-26 21:00:30|346.71|344.71|347.09|345.09|347.11|345.11|346.7|344.7|18
1724706040000|2024-08-26 21:00:40|347.03|345.03|346.94|344.94|347.03|345.03|346.92|344.92|7
1724706050000|2024-08-26 21:00:50|346.96|344.96|346.95|344.95|347.03|345.03|346.92|344.92|15
1724706060000|2024-08-26 21:01:00|347.02|345.02|347.04|345.04|347.04|345.04|347.02|345.02|2
1724706070000|2024-08-26 21:01:10|346.99|344.99|346.95|344.95|346.99|344.99|346.95|344.95|5
1724706080000|2024-08-26 21:01:20|346.96|344.96|347.01|345.01|347.01|345.01|346.96|344.96|4
1724706090000|2024-08-26 21:01:30|347|345|346.91|344.91|347.01|345.01|346.9|344.9|9
1724706100000|2024-08-26 21:01:40|346.9|344.9|346.75|344.75|346.9|344.9|346.75|344.75|13
1724706110000|2024-08-26 21:01:50|346.73|344.73|346.61|344.61|346.73|344.73|346.59|344.59|9
1724706120000|2024-08-26 21:02:00|346.57|344.57|346.69|344.69|346.7|344.7|346.56|344.56|15
1724706130000|2024-08-26 21:02:10|346.71|344.71|346.71|344.71|346.76|344.76|346.7|344.7|13
1724706140000|2024-08-26 21:02:20|346.72|344.72|346.79|344.79|346.81|344.81|346.69|344.69|12
1724706150000|2024-08-26 21:02:30|346.82|344.82|346.92|344.92|346.92|344.92|346.79|344.79|8
1724706160000|2024-08-26 21:02:40|346.99|344.99|347.1|345.1|347.1|345.1|346.99|344.99|8
1724706170000|2024-08-26 21:02:50|347.19|345.19|347.31|345.31|347.32|345.32|347.19|345.19|14
1724706180000|2024-08-26 21:03:00|347.3|345.3|346.92|344.92|347.3|345.3|346.91|344.91|16
1724706190000|2024-08-26 21:03:10|346.91|344.91|346.91|344.91|346.93|344.93|346.88|344.88|24
1724706200000|2024-08-26 21:03:20|346.92|344.92|346.9|344.9|346.93|344.93|346.9|344.9|16
1724706210000|2024-08-26 21:03:30|346.91|344.91|346.91|344.91|346.95|344.95|346.88|344.88|10
1724706220000|2024-08-26 21:03:40|346.94|344.94|346.86|344.86|346.94|344.94|346.86|344.86|6
1724706230000|2024-08-26 21:03:50|346.84|344.84|346.73|344.73|346.84|344.84|346.73|344.73|9
1724706240000|2024-08-26 21:04:00|346.71|344.71|346.73|344.73|346.75|344.75|346.67|344.67|14
1724706250000|2024-08-26 21:04:10|346.71|344.71|347.17|345.17|347.19|345.19|346.71|344.71|12
1724706270000|2024-08-26 21:04:30|347.19|345.19|347.29|345.29|347.31|345.31|347.19|345.19|14
1724706280000|2024-08-26 21:04:40|347.33|345.33|347.33|345.33|347.35|345.35|347.3|345.3|5
1724706290000|2024-08-26 21:04:50|347.32|345.32|347.21|345.21|347.32|345.32|347.21|345.21|9
1724706300000|2024-08-26 21:05:00|347.22|345.22|347.21|345.21|347.22|345.22|347.14|345.14|17
1724706310000|2024-08-26 21:05:10|347.22|345.22|347.23|345.23|347.3|345.3|347.12|345.12|16
1724706320000|2024-08-26 21:05:20|347.21|345.21|347.27|345.27|347.27|345.27|347.13|345.13|17
1724706330000|2024-08-26 21:05:30|347.29|345.29|347.36|345.36|347.42|345.42|347.26|345.26|22
1724706340000|2024-08-26 21:05:40|347.37|345.37|347.41|345.41|347.41|345.41|347.35|345.35|8
1724706350000|2024-08-26 21:05:50|347.42|345.42|347.48|345.48|347.51|345.51|347.36|345.36|15
1724706360000|2024-08-26 21:06:00|347.44|345.44|347.36|345.36|347.44|345.44|347.24|345.24|21
1724706370000|2024-08-26 21:06:10|347.37|345.37|347.4|345.4|347.48|345.48|347.36|345.36|21
1724706380000|2024-08-26 21:06:20|347.39|345.39|347.45|345.45|347.46|345.46|347.39|345.39|12
1724706390000|2024-08-26 21:06:30|347.49|345.49|347.79|345.79|347.81|345.81|347.49|345.49|12
1724706400000|2024-08-26 21:06:40|347.8|345.8|347.76|345.76|347.8|345.8|347.72|345.72|14
1724706410000|2024-08-26 21:06:50|347.72|345.72|347.5|345.5|347.72|345.72|347.34|345.34|22
1724706420000|2024-08-26 21:07:00|347.51|345.51|347.98|345.98|348.02|346.02|347.51|345.51|16
1724706430000|2024-08-26 21:07:10|348|346|347.87|345.87|348.04|346.04|347.84|345.84|22
1724706440000|2024-08-26 21:07:20|347.86|345.86|347.8|345.8|347.86|345.86|347.25|345.25|21
1724706450000|2024-08-26 21:07:30|347.93|345.93|347.75|345.75|347.95|345.95|347.49|345.49|25
1724706460000|2024-08-26 21:07:40|347.73|345.73|347.69|345.69|347.78|345.78|347.65|345.65|17
1724706470000|2024-08-26 21:07:50|347.7|345.7|347.86|345.86|347.91|345.91|347.67|345.67|25
1724706480000|2024-08-26 21:08:00|347.88|345.88|347.94|345.94|347.94|345.94|347.84|345.84|17
1724706490000|2024-08-26 21:08:10|347.93|345.93|347.05|345.05|347.93|345.93|347.01|345.01|29
1724706500000|2024-08-26 21:08:20|347.13|345.13|347.1|345.1|347.14|345.14|346.83|344.83|20
1724706510000|2024-08-26 21:08:30|347.08|345.08|347.08|345.08|347.09|345.09|347.07|345.07|7
1724706520000|2024-08-26 21:08:40|347.07|345.07|347.11|345.11|347.12|345.12|346.96|344.96|14
1724706530000|2024-08-26 21:08:50|347.12|345.12|347.15|345.15|347.2|345.2|347.02|345.02|31
1724706540000|2024-08-26 21:09:00|347.14|345.14|347.08|345.08|347.16|345.16|346.99|344.99|15
1724706550000|2024-08-26 21:09:10|347.01|345.01|346.91|344.91|347.04|345.04|346.86|344.86|21
1724706560000|2024-08-26 21:09:20|346.89|344.89|346.95|344.95|346.95|344.95|346.86|344.86|22
1724706570000|2024-08-26 21:09:30|346.96|344.96|347.02|345.02|347.09|345.09|346.96|344.96|18
1724706580000|2024-08-26 21:09:40|347.01|345.01|346.82|344.82|347.02|345.02|346.8|344.8|19
1724706590000|2024-08-26 21:09:50|346.81|344.81|346.86|344.86|346.92|344.92|346.8|344.8|27
1724706600000|2024-08-26 21:10:00|346.87|344.87|346.93|344.93|346.93|344.93|346.87|344.87|9
1724706610000|2024-08-26 21:10:10|346.91|344.91|346.52|344.52|346.92|344.92|346.52|344.52|28
1724706620000|2024-08-26 21:10:20|346.36|344.36|345.82|343.82|346.36|344.36|345.82|343.82|23
1724706630000|2024-08-26 21:10:30|345.81|343.81|345.6|343.6|345.88|343.88|345.6|343.6|18
1724706640000|2024-08-26 21:10:40|345.59|343.59|345.6|343.6|345.6|343.6|345.59|343.59|2
1724706650000|2024-08-26 21:10:50|345.62|343.62|345.52|343.52|345.65|343.65|345.49|343.49|13
1724706660000|2024-08-26 21:11:00|345.57|343.57|345.62|343.62|345.63|343.63|345.57|343.57|9
1724706670000|2024-08-26 21:11:10|345.63|343.63|345.77|343.77|345.81|343.81|345.63|343.63|17
1724706680000|2024-08-26 21:11:20|345.78|343.78|345.66|343.66|345.78|343.78|345.6|343.6|18
1724706690000|2024-08-26 21:11:30|345.71|343.71|345.66|343.66|345.71|343.71|345.55|343.55|11
1724706700000|2024-08-26 21:11:40|345.65|343.65|345.62|343.62|345.66|343.66|345.58|343.58|18
1724706710000|2024-08-26 21:11:50|345.61|343.61|345.62|343.62|345.67|343.67|345.6|343.6|22
1724706720000|2024-08-26 21:12:00|345.61|343.61|345.58|343.58|345.61|343.61|345.52|343.52|19
1724706730000|2024-08-26 21:12:10|345.57|343.57|345.56|343.56|345.63|343.63|345.47|343.47|17
1724706740000|2024-08-26 21:12:20|345.49|343.49|345.42|343.42|345.49|343.49|345.32|343.32|11
1724706750000|2024-08-26 21:12:30|345.37|343.37|345.52|343.52|345.55|343.55|345.27|343.27|23
1724706760000|2024-08-26 21:12:40|345.51|343.51|345.19|343.19|345.51|343.51|345.15|343.15|23
1724706770000|2024-08-26 21:12:50|345.2|343.2|344.99|342.99|345.22|343.22|344.92|342.92|21
1724706780000|2024-08-26 21:13:00|344.98|342.98|345.05|343.05|345.07|343.07|344.98|342.98|22
1724706790000|2024-08-26 21:13:10|345.06|343.06|345.14|343.14|345.24|343.24|345.05|343.05|20
1724706800000|2024-08-26 21:13:20|345.12|343.12|345.23|343.23|345.23|343.23|345.03|343.03|28
1724706810000|2024-08-26 21:13:30|345.21|343.21|345.41|343.41|345.64|343.64|345.18|343.18|30
1724706820000|2024-08-26 21:13:40|345.43|343.43|345.39|343.39|345.43|343.43|345.25|343.25|25
1724706830000|2024-08-26 21:13:50|345.27|343.27|344.9|342.9|345.49|343.49|344.9|342.9|21
1724706840000|2024-08-26 21:14:00|344.82|342.82|345.08|343.08|345.34|343.34|344.82|342.82|31
1724706850000|2024-08-26 21:14:10|345.16|343.16|345.17|343.17|345.32|343.32|345.04|343.04|32
1724706860000|2024-08-26 21:14:20|345.19|343.19|344.77|342.77|345.2|343.2|344.77|342.77|30
1724706870000|2024-08-26 21:14:30|344.79|342.79|344.51|342.51|344.79|342.79|344.51|342.51|11
1724706880000|2024-08-26 21:14:40|344.5|342.5|344.47|342.47|344.5|342.5|344.46|342.46|5
1724706890000|2024-08-26 21:14:50|344.32|342.32|344.34|342.34|344.38|342.38|344.29|342.29|14
1724706900000|2024-08-26 21:15:00|344.35|342.35|344.2|342.2|344.37|342.37|344.2|342.2|17
1724706910000|2024-08-26 21:15:10|344.19|342.19|344.06|342.06|344.2|342.2|343.89|341.89|24
1724706920000|2024-08-26 21:15:20|344.02|342.02|344.62|342.62|344.62|342.62|344.02|342.02|24
1724706930000|2024-08-26 21:15:30|344.63|342.63|343.76|341.76|344.98|342.98|343.76|341.76|25
1724706940000|2024-08-26 21:15:40|343.6|341.6|343.54|341.54|343.83|341.83|343.48|341.48|30
1724706950000|2024-08-26 21:15:50|343.59|341.59|343.89|341.89|343.89|341.89|343.58|341.58|27
1724706960000|2024-08-26 21:16:00|343.92|341.92|343.95|341.95|343.95|341.95|343.85|341.85|18
1724706970000|2024-08-26 21:16:10|343.96|341.96|343.84|341.84|344|342|343.76|341.76|27
1724706980000|2024-08-26 21:16:20|343.82|341.82|343.84|341.84|343.84|341.84|343.79|341.79|9
1724706990000|2024-08-26 21:16:30|343.76|341.76|343.48|341.48|343.76|341.76|343.46|341.46|18
1724707000000|2024-08-26 21:16:40|343.49|341.49|343.47|341.47|343.5|341.5|343.38|341.38|21
1724707010000|2024-08-26 21:16:50|343.49|341.49|343|341|343.54|341.54|342.99|340.99|25
1724707020000|2024-08-26 21:17:00|343.02|341.02|342.88|340.88|343.02|341.02|342.87|340.87|21
1724707030000|2024-08-26 21:17:10|342.87|340.87|342.58|340.58|342.89|340.89|342.51|340.51|15
1724707040000|2024-08-26 21:17:20|342.57|340.57|342.88|340.88|342.9|340.9|342.55|340.55|23
1724707050000|2024-08-26 21:17:30|342.89|340.89|342.91|340.91|342.95|340.95|342.89|340.89|8
1724707060000|2024-08-26 21:17:40|342.89|340.89|342.69|340.69|342.89|340.89|342.54|340.54|25
1724707070000|2024-08-26 21:17:50|342.7|340.7|342.95|340.95|342.95|340.95|342.66|340.66|16
1724707080000|2024-08-26 21:18:00|342.94|340.94|342.74|340.74|342.94|340.94|342.73|340.73|21
1724707090000|2024-08-26 21:18:10|342.76|340.76|342.83|340.83|342.83|340.83|342.64|340.64|21
1724707100000|2024-08-26 21:18:20|342.82|340.82|342.61|340.61|342.83|340.83|342.57|340.57|18
1724707110000|2024-08-26 21:18:30|342.62|340.62|342.91|340.91|342.91|340.91|342.62|340.62|17
1724707120000|2024-08-26 21:18:40|342.9|340.9|342.81|340.81|343|341|342.73|340.73|24
1724707130000|2024-08-26 21:18:50|342.82|340.82|343.06|341.06|343.06|341.06|342.8|340.8|18
1724707140000|2024-08-26 21:19:00|343.04|341.04|343.47|341.47|343.49|341.49|343.03|341.03|23
1724707150000|2024-08-26 21:19:10|343.48|341.48|343.58|341.58|343.58|341.58|343.41|341.41|18
1724707160000|2024-08-26 21:19:20|343.61|341.61|343.53|341.53|343.72|341.72|343.53|341.53|22
1724707170000|2024-08-26 21:19:30|343.52|341.52|343.31|341.31|343.52|341.52|343.31|341.31|21
1724707180000|2024-08-26 21:19:40|343.4|341.4|343.51|341.51|343.54|341.54|343.35|341.35|20
1724707190000|2024-08-26 21:19:50|343.52|341.52|343.41|341.41|343.52|341.52|343.41|341.41|13
1724707200000|2024-08-26 21:20:00|343.42|341.42|343.5|341.5|343.5|341.5|343.4|341.4|18
1724707210000|2024-08-26 21:20:10|343.51|341.51|343.56|341.56|343.56|341.56|343.44|341.44|6
1724707220000|2024-08-26 21:20:20|343.51|341.51|343.59|341.59|343.59|341.59|343.51|341.51|4
1724707230000|2024-08-26 21:20:30|343.57|341.57|343.65|341.65|343.65|341.65|343.54|341.54|10
1724707240000|2024-08-26 21:20:40|343.64|341.64|343.66|341.66|343.68|341.68|343.6|341.6|14
1724707250000|2024-08-26 21:20:50|343.62|341.62|343.5|341.5|343.67|341.67|343.5|341.5|19
1724707260000|2024-08-26 21:21:00|343.47|341.47|343.37|341.37|343.47|341.47|343.3|341.3|20
1724707270000|2024-08-26 21:21:10|343.35|341.35|343.06|341.06|343.4|341.4|343.06|341.06|17
1724707280000|2024-08-26 21:21:20|343.03|341.03|342.58|340.58|343.08|341.08|342.58|340.58|14
1724707290000|2024-08-26 21:21:30|342.6|340.6|342.58|340.58|342.66|340.66|342.57|340.57|16
1724707300000|2024-08-26 21:21:40|342.57|340.57|342.74|340.74|342.74|340.74|342.52|340.52|20
1724707310000|2024-08-26 21:21:50|342.68|340.68|342.5|340.5|342.68|340.68|342.5|340.5|15
1724707320000|2024-08-26 21:22:00|342.49|340.49|342.38|340.38|342.53|340.53|341.97|339.97|31
1724707330000|2024-08-26 21:22:10|342.35|340.35|342.56|340.56|342.57|340.57|342.28|340.28|22
1724707340000|2024-08-26 21:22:20|342.6|340.6|342.35|340.35|342.65|340.65|342.35|340.35|18
1724707350000|2024-08-26 21:22:30|342.34|340.34|341.87|339.87|342.34|340.34|341.73|339.73|25
1724707360000|2024-08-26 21:22:40|341.88|339.88|341.9|339.9|341.91|339.91|341.85|339.85|18
1724707370000|2024-08-26 21:22:50|341.88|339.88|342.13|340.13|342.13|340.13|341.8|339.8|24
1724707380000|2024-08-26 21:23:00|342.06|340.06|342.09|340.09|342.13|340.13|342.06|340.06|13
1724707390000|2024-08-26 21:23:10|342.11|340.11|342.04|340.04|342.15|340.15|342.02|340.02|18
1724707400000|2024-08-26 21:23:20|342.07|340.07|341.53|339.53|342.07|340.07|341.44|339.44|16
1724707410000|2024-08-26 21:23:30|341.61|339.61|341.65|339.65|341.65|339.65|341.55|339.55|11
1724707420000|2024-08-26 21:23:40|341.67|339.67|341.65|339.65|341.7|339.7|341.59|339.59|29
1724707430000|2024-08-26 21:23:50|341.64|339.64|341.62|339.62|341.71|339.71|341.3|339.3|26
1724707440000|2024-08-26 21:24:00|341.68|339.68|342.14|340.14|342.14|340.14|341.68|339.68|20
1724707450000|2024-08-26 21:24:10|342.15|340.15|342.14|340.14|342.15|340.15|342.14|340.14|2
1724707460000|2024-08-26 21:24:20|342.21|340.21|342.38|340.38|342.42|340.42|342.21|340.21|19
1724707470000|2024-08-26 21:24:30|342.37|340.37|342.38|340.38|342.39|340.39|342.37|340.37|6
1724707480000|2024-08-26 21:24:40|342.33|340.33|342.1|340.1|342.34|340.34|342.1|340.1|14
1724707490000|2024-08-26 21:24:50|342.09|340.09|342.03|340.03|342.09|340.09|342.03|340.03|9
1724707500000|2024-08-26 21:25:00|342.02|340.02|342.12|340.12|342.16|340.16|342.02|340.02|13
1724707510000|2024-08-26 21:25:10|342.11|340.11|341.9|339.9|342.11|340.11|341.9|339.9|19
1724707520000|2024-08-26 21:25:20|341.89|339.89|341.7|339.7|341.89|339.89|341.7|339.7|15
1724707530000|2024-08-26 21:25:30|341.67|339.67|341.64|339.64|341.67|339.67|341.6|339.6|17
1724707540000|2024-08-26 21:25:40|341.63|339.63|341.6|339.6|341.65|339.65|341.6|339.6|19
1724707550000|2024-08-26 21:25:50|341.61|339.61|341.62|339.62|341.68|339.68|341.6|339.6|22
1724707560000|2024-08-26 21:26:00|341.63|339.63|341.58|339.58|341.64|339.64|341.58|339.58|18
1724707570000|2024-08-26 21:26:10|341.59|339.59|342.07|340.07|342.07|340.07|341.59|339.59|21
1724707580000|2024-08-26 21:26:20|342.14|340.14|342.24|340.24|342.26|340.26|342.14|340.14|14
1724707590000|2024-08-26 21:26:30|342.21|340.21|342.23|340.23|342.3|340.3|342.18|340.18|21
1724707600000|2024-08-26 21:26:40|342.25|340.25|341.99|339.99|342.27|340.27|341.99|339.99|20
1724707610000|2024-08-26 21:26:50|342|340|341.78|339.78|342|340|341.78|339.78|15
1724707620000|2024-08-26 21:27:00|341.8|339.8|341.72|339.72|341.87|339.87|341.72|339.72|22
1724707630000|2024-08-26 21:27:10|341.71|339.71|341.71|339.71|341.76|339.76|341.71|339.71|8
1724707640000|2024-08-26 21:27:20|341.7|339.7|341.66|339.66|341.72|339.72|341.63|339.63|17
1724707650000|2024-08-26 21:27:30|341.65|339.65|341.45|339.45|341.65|339.65|341.44|339.44|22
1724707660000|2024-08-26 21:27:40|341.42|339.42|341.68|339.68|341.68|339.68|341.42|339.42|18
1724707670000|2024-08-26 21:27:50|341.69|339.69|341.69|339.69|341.69|339.69|341.69|339.69|1
1724707680000|2024-08-26 21:28:00|341.72|339.72|341.64|339.64|341.75|339.75|341.63|339.63|10
1724707690000|2024-08-26 21:28:10|341.66|339.66|341.85|339.85|341.85|339.85|341.66|339.66|22
1724707700000|2024-08-26 21:28:20|341.89|339.89|341.89|339.89|341.89|339.89|341.86|339.86|9
1724707710000|2024-08-26 21:28:30|341.9|339.9|341.91|339.91|341.95|339.95|341.83|339.83|14
1724707720000|2024-08-26 21:28:40|341.92|339.92|341.79|339.79|341.92|339.92|341.79|339.79|14
1724707730000|2024-08-26 21:28:50|341.78|339.78|341.77|339.77|341.86|339.86|341.77|339.77|14
1724707740000|2024-08-26 21:29:00|341.79|339.79|341.72|339.72|341.79|339.79|341.71|339.71|11
1724707750000|2024-08-26 21:29:10|341.73|339.73|341.72|339.72|341.73|339.73|341.71|339.71|9
1724707760000|2024-08-26 21:29:20|341.73|339.73|341.8|339.8|341.8|339.8|341.73|339.73|7
1724707770000|2024-08-26 21:29:30|341.83|339.83|341.84|339.84|341.89|339.89|341.83|339.83|8
1724707780000|2024-08-26 21:29:40|341.83|339.83|341.57|339.57|341.84|339.84|341.55|339.55|15
1724707790000|2024-08-26 21:29:50|341.63|339.63|341.59|339.59|341.63|339.63|341.57|339.57|21
1724707800000|2024-08-26 21:30:00|341.6|339.6|341.51|339.51|341.62|339.62|341.51|339.51|17
1724707810000|2024-08-26 21:30:10|341.44|339.44|341.43|339.43|341.44|339.44|341.39|339.39|14
1724707820000|2024-08-26 21:30:20|341.42|339.42|341.39|339.39|341.47|339.47|341.32|339.32|13
1724707830000|2024-08-26 21:30:30|341.37|339.37|341.32|339.32|341.41|339.41|341.28|339.28|23
1724707840000|2024-08-26 21:30:40|341.3|339.3|341.35|339.35|341.4|339.4|341.3|339.3|15
1724707850000|2024-08-26 21:30:50|341.33|339.33|341.35|339.35|341.35|339.35|341.29|339.29|17
1724707860000|2024-08-26 21:31:00|341.34|339.34|341.3|339.3|341.34|339.34|341.29|339.29|13
1724707870000|2024-08-26 21:31:10|341.29|339.29|341.2|339.2|341.34|339.34|341.2|339.2|16
1724707880000|2024-08-26 21:31:20|341.21|339.21|341.02|339.02|341.24|339.24|340.95|338.95|22
1724707890000|2024-08-26 21:31:30|341.03|339.03|341.02|339.02|341.07|339.07|341.02|339.02|14
1724707900000|2024-08-26 21:31:40|341|339|340.84|338.84|341.03|339.03|340.81|338.81|20
1724707910000|2024-08-26 21:31:50|340.83|338.83|340.83|338.83|340.84|338.84|340.79|338.79|9
1724707920000|2024-08-26 21:32:00|340.84|338.84|340.83|338.83|340.84|338.84|340.8|338.8|15
1724707930000|2024-08-26 21:32:10|340.84|338.84|341|339|341.01|339.01|340.78|338.78|23
1724707940000|2024-08-26 21:32:20|341.01|339.01|341.11|339.11|341.11|339.11|341.01|339.01|12
1724707950000|2024-08-26 21:32:30|341.15|339.15|341.38|339.38|341.38|339.38|341.15|339.15|15
1724707960000|2024-08-26 21:32:40|341.39|339.39|341.54|339.54|341.55|339.55|341.39|339.39|9
1724707970000|2024-08-26 21:32:50|341.55|339.55|341.55|339.55|341.55|339.55|341.55|339.55|1
1724707980000|2024-08-26 21:33:00|341.56|339.56|341.57|339.57|341.57|339.57|341.56|339.56|2
1724707990000|2024-08-26 21:33:10|341.59|339.59|342.08|340.08|342.08|340.08|341.59|339.59|7
1724708000000|2024-08-26 21:33:20|342.14|340.14|342.51|340.51|342.51|340.51|342.14|340.14|15
1724708010000|2024-08-26 21:33:30|342.5|340.5|342.19|340.19|342.5|340.5|342.19|340.19|15
1724708020000|2024-08-26 21:33:40|342.21|340.21|342.18|340.18|342.21|340.21|342.17|340.17|6
1724708030000|2024-08-26 21:33:50|342.17|340.17|342.15|340.15|342.17|340.17|342.15|340.15|5
1724708040000|2024-08-26 21:34:00|342.16|340.16|342.19|340.19|342.19|340.19|342.15|340.15|6
1724708050000|2024-08-26 21:34:10|342.21|340.21|342.18|340.18|342.21|340.21|342.17|340.17|9
1724708060000|2024-08-26 21:34:20|342.2|340.2|342.39|340.39|342.41|340.41|342.2|340.2|22
1724708070000|2024-08-26 21:34:30|342.38|340.38|342.34|340.34|342.4|340.4|342.31|340.31|18
1724708080000|2024-08-26 21:34:40|342.33|340.33|342.37|340.37|342.42|340.42|342.33|340.33|15
1724708090000|2024-08-26 21:34:50|342.41|340.41|342.5|340.5|342.5|340.5|342.41|340.41|16
1724708100000|2024-08-26 21:35:00|342.51|340.51|342.52|340.52|342.53|340.53|342.46|340.46|12
1724708110000|2024-08-26 21:35:10|342.53|340.53|342.52|340.52|342.54|340.54|342.51|340.51|7
1724708120000|2024-08-26 21:35:20|342.51|340.51|342.47|340.47|342.53|340.53|342.47|340.47|7
1724708130000|2024-08-26 21:35:30|342.46|340.46|342.2|340.2|342.46|340.46|342.2|340.2|10
1724708150000|2024-08-26 21:35:50|342.23|340.23|342.33|340.33|342.33|340.33|342.23|340.23|7
1724708170000|2024-08-26 21:36:10|342.32|340.32|342.3|340.3|342.33|340.33|342.28|340.28|15
1724708180000|2024-08-26 21:36:20|342.27|340.27|342.18|340.18|342.29|340.29|342.18|340.18|8
1724708190000|2024-08-26 21:36:30|342.17|340.17|342.14|340.14|342.17|340.17|342.12|340.12|8
1724708210000|2024-08-26 21:36:50|342.17|340.17|342.22|340.22|342.23|340.23|342.14|340.14|8
1724708220000|2024-08-26 21:37:00|342.21|340.21|342.26|340.26|342.26|340.26|342.19|340.19|9
1724708230000|2024-08-26 21:37:10|342.25|340.25|342.09|340.09|342.26|340.26|342.08|340.08|14
1724708240000|2024-08-26 21:37:20|342.1|340.1|341.97|339.97|342.1|340.1|341.97|339.97|14
1724708250000|2024-08-26 21:37:30|341.94|339.94|341.49|339.49|341.94|339.94|341.49|339.49|15
1724708260000|2024-08-26 21:37:40|341.48|339.48|341.49|339.49|341.49|339.49|341.46|339.46|9
1724708270000|2024-08-26 21:37:50|341.5|339.5|341.5|339.5|341.5|339.5|341.49|339.49|9
1724708280000|2024-08-26 21:38:00|341.51|339.51|341.53|339.53|341.53|339.53|341.5|339.5|6
1724708290000|2024-08-26 21:38:10|341.54|339.54|341.55|339.55|341.55|339.55|341.54|339.54|2
1724708300000|2024-08-26 21:38:20|341.59|339.59|341.64|339.64|341.64|339.64|341.59|339.59|5
1724708310000|2024-08-26 21:38:30|341.65|339.65|341.87|339.87|341.87|339.87|341.65|339.65|7
1724708320000|2024-08-26 21:38:40|341.9|339.9|341.9|339.9|341.91|339.91|341.89|339.89|7
1724708330000|2024-08-26 21:38:50|341.88|339.88|341.83|339.83|341.88|339.88|341.83|339.83|3
1724708340000|2024-08-26 21:39:00|341.78|339.78|341.74|339.74|341.78|339.78|341.74|339.74|9
1724708350000|2024-08-26 21:39:10|341.73|339.73|341.39|339.39|341.73|339.73|341.39|339.39|16
1724708360000|2024-08-26 21:39:20|341.41|339.41|341.45|339.45|341.45|339.45|341.41|339.41|5
1724708370000|2024-08-26 21:39:30|341.44|339.44|341.26|339.26|341.45|339.45|341.26|339.26|18
1724708380000|2024-08-26 21:39:40|341.25|339.25|341.3|339.3|341.33|339.33|341.24|339.24|12
1724708390000|2024-08-26 21:39:50|341.28|339.28|341.3|339.3|341.31|339.31|341.25|339.25|12
1724708400000|2024-08-26 21:40:00|341.34|339.34|341.72|339.72|341.72|339.72|341.34|339.34|17
1724708410000|2024-08-26 21:40:10|341.71|339.71|341.66|339.66|341.72|339.72|341.65|339.65|12
1724708420000|2024-08-26 21:40:20|341.65|339.65|341.63|339.63|341.65|339.65|341.63|339.63|6
1724708430000|2024-08-26 21:40:30|341.62|339.62|341.61|339.61|341.62|339.62|341.6|339.6|6
1724708440000|2024-08-26 21:40:40|341.6|339.6|341.6|339.6|341.61|339.61|341.6|339.6|5
1724708450000|2024-08-26 21:40:50|341.59|339.59|341.57|339.57|341.59|339.59|341.57|339.57|7
1724708460000|2024-08-26 21:41:00|341.58|339.58|341.37|339.37|341.58|339.58|341.37|339.37|12
1724708470000|2024-08-26 21:41:10|341.34|339.34|341.21|339.21|341.34|339.34|341.21|339.21|12
1724708480000|2024-08-26 21:41:20|341.2|339.2|341.35|339.35|341.35|339.35|341.2|339.2|20
1724708490000|2024-08-26 21:41:30|341.36|339.36|341.54|339.54|341.54|339.54|341.36|339.36|9
1724708500000|2024-08-26 21:41:40|341.55|339.55|341.58|339.58|341.59|339.59|341.55|339.55|13
1724708510000|2024-08-26 21:41:50|341.57|339.57|342.19|340.19|342.33|340.33|341.57|339.57|29
1724708520000|2024-08-26 21:42:00|342.18|340.18|342.11|340.11|342.22|340.22|342.09|340.09|25
1724708530000|2024-08-26 21:42:10|342.1|340.1|342.22|340.22|342.23|340.23|342.1|340.1|15
1724708540000|2024-08-26 21:42:20|342.21|340.21|342.32|340.32|342.36|340.36|342.16|340.16|27
1724708550000|2024-08-26 21:42:30|342.34|340.34|342.16|340.16|342.35|340.35|342.15|340.15|17
1724708560000|2024-08-26 21:42:40|342.15|340.15|342.25|340.25|342.25|340.25|342.15|340.15|7
1724708570000|2024-08-26 21:42:50|342.3|340.3|342.69|340.69|342.7|340.7|342.3|340.3|22
1724708580000|2024-08-26 21:43:00|342.7|340.7|343.32|341.32|343.32|341.32|342.7|340.7|14
1724708590000|2024-08-26 21:43:10|343.33|341.33|343.2|341.2|343.33|341.33|343.2|341.2|12
1724708600000|2024-08-26 21:43:20|343.22|341.22|343.28|341.28|343.3|341.3|343.16|341.16|16
1724708610000|2024-08-26 21:43:30|343.29|341.29|343.28|341.28|343.29|341.29|343.28|341.28|10
1724708620000|2024-08-26 21:43:40|343.3|341.3|343.37|341.37|343.37|341.37|343.29|341.29|11
1724708630000|2024-08-26 21:43:50|343.38|341.38|343.46|341.46|343.46|341.46|343.36|341.36|11
1724708640000|2024-08-26 21:44:00|343.47|341.47|343.37|341.37|343.47|341.47|343.36|341.36|14
1724708650000|2024-08-26 21:44:10|343.39|341.39|343.36|341.36|343.39|341.39|343.36|341.36|10
1724708660000|2024-08-26 21:44:20|343.35|341.35|343.39|341.39|343.42|341.42|343.35|341.35|21
1724708670000|2024-08-26 21:44:30|343.38|341.38|343.36|341.36|343.39|341.39|343.36|341.36|8
1724708680000|2024-08-26 21:44:40|343.35|341.35|343.24|341.24|343.36|341.36|343.2|341.2|24
1724708690000|2024-08-26 21:44:50|343.22|341.22|343.21|341.21|343.23|341.23|343.2|341.2|8
1724708700000|2024-08-26 21:45:00|343.19|341.19|343.22|341.22|343.22|341.22|343.14|341.14|22
1724708710000|2024-08-26 21:45:10|343.23|341.23|343.24|341.24|343.28|341.28|343.21|341.21|9
1724708720000|2024-08-26 21:45:20|343.23|341.23|343.35|341.35|343.37|341.37|343.23|341.23|15
1724708730000|2024-08-26 21:45:30|343.36|341.36|343.37|341.37|343.37|341.37|343.35|341.35|3
1724708740000|2024-08-26 21:45:40|343.39|341.39|343.4|341.4|343.4|341.4|343.39|341.39|2
1724708760000|2024-08-26 21:46:00|343.41|341.41|343.4|341.4|343.42|341.42|343.4|341.4|3
1724708770000|2024-08-26 21:46:10|343.41|341.41|343.41|341.41|343.42|341.42|343.4|341.4|7
1724708780000|2024-08-26 21:46:20|343.4|341.4|343.4|341.4|343.4|341.4|343.4|341.4|1
1724708800000|2024-08-26 21:46:40|343.41|341.41|343.41|341.41|343.41|341.41|343.41|341.41|1
1724708820000|2024-08-26 21:47:00|343.4|341.4|343.38|341.38|343.41|341.41|343.37|341.37|9
1724708830000|2024-08-26 21:47:10|343.37|341.37|343.39|341.39|343.4|341.4|343.37|341.37|5
1724708840000|2024-08-26 21:47:20|343.38|341.38|343.39|341.39|343.39|341.39|343.37|341.37|8
1724708850000|2024-08-26 21:47:30|343.38|341.38|343.38|341.38|343.39|341.39|343.37|341.37|11
1724708860000|2024-08-26 21:47:40|343.37|341.37|343.39|341.39|343.39|341.39|343.37|341.37|6
1724708870000|2024-08-26 21:47:50|343.38|341.38|343.39|341.39|343.39|341.39|343.38|341.38|2
1724708880000|2024-08-26 21:48:00|343.38|341.38|343.38|341.38|343.39|341.39|343.37|341.37|8
1724708890000|2024-08-26 21:48:10|343.39|341.39|343.59|341.59|343.59|341.59|343.39|341.39|12
1724708900000|2024-08-26 21:48:20|343.58|341.58|343.72|341.72|343.72|341.72|343.58|341.58|8
1724708910000|2024-08-26 21:48:30|343.71|341.71|343.73|341.73|343.73|341.73|343.69|341.69|8
1724708920000|2024-08-26 21:48:40|343.74|341.74|343.73|341.73|343.74|341.74|343.7|341.7|9
1724708930000|2024-08-26 21:48:50|343.74|341.74|343.76|341.76|343.76|341.76|343.74|341.74|2
1724708940000|2024-08-26 21:49:00|343.77|341.77|343.88|341.88|343.88|341.88|343.77|341.77|8
1724708950000|2024-08-26 21:49:10|343.98|341.98|344.04|342.04|344.05|342.05|343.98|341.98|11
1724708960000|2024-08-26 21:49:20|344.05|342.05|344.08|342.08|344.08|342.08|344.05|342.05|3
1724708970000|2024-08-26 21:49:30|344.07|342.07|344.06|342.06|344.07|342.07|344.06|342.06|2
1724708980000|2024-08-26 21:49:40|344.07|342.07|344.05|342.05|344.07|342.07|344.02|342.02|6
1724708990000|2024-08-26 21:49:50|344.04|342.04|344.03|342.03|344.05|342.05|344.03|342.03|5
1724709000000|2024-08-26 21:50:00|344.05|342.05|344.06|342.06|344.06|342.06|344.04|342.04|8
1724709010000|2024-08-26 21:50:10|344.05|342.05|344.05|342.05|344.06|342.06|344.04|342.04|5
1724709020000|2024-08-26 21:50:20|344.04|342.04|344.05|342.05|344.05|342.05|344.04|342.04|6
1724709030000|2024-08-26 21:50:30|344.04|342.04|344.01|342.01|344.04|342.04|343.99|341.99|12
1724709040000|2024-08-26 21:50:40|344.02|342.02|344.06|342.06|344.06|342.06|344.01|342.01|8
1724709050000|2024-08-26 21:50:50|344.05|342.05|344.06|342.06|344.06|342.06|344.04|342.04|8
1724709060000|2024-08-26 21:51:00|344.05|342.05|344.07|342.07|344.07|342.07|344.05|342.05|4
1724709070000|2024-08-26 21:51:10|344.06|342.06|344.07|342.07|344.07|342.07|344.06|342.06|2
1724709080000|2024-08-26 21:51:20|344.06|342.06|344.06|342.06|344.06|342.06|344.06|342.06|1
1724709090000|2024-08-26 21:51:30|344.07|342.07|344.07|342.07|344.07|342.07|344.07|342.07|1
1724709100000|2024-08-26 21:51:40|344.06|342.06|344.09|342.09|344.09|342.09|344.06|342.06|6
1724709110000|2024-08-26 21:51:50|344.08|342.08|344.08|342.08|344.08|342.08|344.07|342.07|3
1724709120000|2024-08-26 21:52:00|344.09|342.09|344.17|342.17|344.17|342.17|344.09|342.09|14
1724709130000|2024-08-26 21:52:10|344.18|342.18|344.17|342.17|344.18|342.18|344.16|342.16|8
1724709140000|2024-08-26 21:52:20|344.18|342.18|344.18|342.18|344.18|342.18|344.17|342.17|9
1724709150000|2024-08-26 21:52:30|344.17|342.17|344.19|342.19|344.21|342.21|344.17|342.17|15
1724709160000|2024-08-26 21:52:40|344.2|342.2|344.19|342.19|344.2|342.2|344.19|342.19|12
1724709170000|2024-08-26 21:52:50|344.18|342.18|344.2|342.2|344.2|342.2|344.18|342.18|2
1724709180000|2024-08-26 21:53:00|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|1
1724709190000|2024-08-26 21:53:10|344.2|342.2|344.26|342.26|344.27|342.27|344.2|342.2|8
1724709200000|2024-08-26 21:53:20|344.25|342.25|344.26|342.26|344.26|342.26|344.25|342.25|2
1724709210000|2024-08-26 21:53:30|344.27|342.27|344.27|342.27|344.27|342.27|344.27|342.27|1
1724709220000|2024-08-26 21:53:40|344.28|342.28|344.3|342.3|344.3|342.3|344.28|342.28|3
1724709230000|2024-08-26 21:53:50|344.31|342.31|344.31|342.31|344.31|342.31|344.31|342.31|1
1724709240000|2024-08-26 21:54:00|344.32|342.32|344.32|342.32|344.32|342.32|344.31|342.31|3
1724709250000|2024-08-26 21:54:10|344.33|342.33|344.43|342.43|344.43|342.43|344.33|342.33|10
1724709280000|2024-08-26 21:54:40|344.44|342.44|344.45|342.45|344.45|342.45|344.44|342.44|2
1724709290000|2024-08-26 21:54:50|344.51|342.51|344.57|342.57|344.57|342.57|344.51|342.51|6
1724709310000|2024-08-26 21:55:10|344.58|342.58|344.57|342.57|344.58|342.58|344.57|342.57|2
1724709320000|2024-08-26 21:55:20|344.58|342.58|344.74|342.74|344.74|342.74|344.58|342.58|4
1724709330000|2024-08-26 21:55:30|344.75|342.75|344.75|342.75|344.75|342.75|344.74|342.74|3
1724709340000|2024-08-26 21:55:40|344.77|342.77|344.86|342.86|344.86|342.86|344.77|342.77|6
1724709350000|2024-08-26 21:55:50|344.85|342.85|344.76|342.76|344.88|342.88|344.76|342.76|11
1724709360000|2024-08-26 21:56:00|344.75|342.75|344.74|342.74|344.76|342.76|344.73|342.73|6
1724709370000|2024-08-26 21:56:10|344.72|342.72|344.61|342.61|344.72|342.72|344.61|342.61|6
1724709380000|2024-08-26 21:56:20|344.58|342.58|344.59|342.59|344.59|342.59|344.58|342.58|2
1724709390000|2024-08-26 21:56:30|344.58|342.58|344.57|342.57|344.59|342.59|344.57|342.57|3
1724709400000|2024-08-26 21:56:40|344.58|342.58|344.48|342.48|344.58|342.58|344.48|342.48|8
1724709410000|2024-08-26 21:56:50|344.51|342.51|344.47|342.47|344.51|342.51|344.45|342.45|6
1724709420000|2024-08-26 21:57:00|344.48|342.48|344.47|342.47|344.48|342.48|344.47|342.47|2
1724709430000|2024-08-26 21:57:10|344.48|342.48|344.48|342.48|344.48|342.48|344.47|342.47|3
1724709440000|2024-08-26 21:57:20|344.51|342.51|344.5|342.5|344.51|342.51|344.49|342.49|6
1724709450000|2024-08-26 21:57:30|344.52|342.52|344.56|342.56|344.58|342.58|344.51|342.51|12
1724709460000|2024-08-26 21:57:40|344.58|342.58|344.57|342.57|344.58|342.58|344.56|342.56|7
1724709470000|2024-08-26 21:57:50|344.55|342.55|344.38|342.38|344.55|342.55|344.38|342.38|8
1724709480000|2024-08-26 21:58:00|344.35|342.35|344.31|342.31|344.35|342.35|344.31|342.31|2
1724709490000|2024-08-26 21:58:10|344.32|342.32|344.36|342.36|344.36|342.36|344.32|342.32|7
1724709510000|2024-08-26 21:58:30|344.35|342.35|344.29|342.29|344.35|342.35|344.29|342.29|5
1724709520000|2024-08-26 21:58:40|344.28|342.28|344.13|342.13|344.28|342.28|344.13|342.13|4
1724709530000|2024-08-26 21:58:50|344.12|342.12|344.13|342.13|344.13|342.13|344.12|342.12|2
1724709540000|2024-08-26 21:59:00|344.08|342.08|344.08|342.08|344.1|342.1|344.08|342.08|3
1724709550000|2024-08-26 21:59:10|344.02|342.02|343.99|341.99|344.02|342.02|343.99|341.99|2
1724709570000|2024-08-26 21:59:30|343.98|341.98|343.77|341.77|343.98|341.98|343.77|341.77|8
1724709590000|2024-08-26 21:59:50|343.73|341.73|343.73|341.73|343.73|341.73|343.73|341.73|1
1724709600000|2024-08-26 22:00:00|343.72|341.72|343.72|341.72|343.72|341.72|343.72|341.72|1
1724709610000|2024-08-26 22:00:10|343.83|341.83|343.74|341.74|343.83|341.83|343.73|341.73|10
1724709620000|2024-08-26 22:00:20|343.75|341.75|344.06|342.06|344.08|342.08|343.75|341.75|11
1724709630000|2024-08-26 22:00:30|344.05|342.05|344.08|342.08|344.08|342.08|344.03|342.03|7
1724709640000|2024-08-26 22:00:40|344.07|342.07|344.06|342.06|344.08|342.08|344.04|342.04|5
1724709650000|2024-08-26 22:00:50|344.05|342.05|344.06|342.06|344.06|342.06|344.05|342.05|2
1724709660000|2024-08-26 22:01:00|344.05|342.05|344.07|342.07|344.07|342.07|344.05|342.05|3
1724709680000|2024-08-26 22:01:20|344.06|342.06|344.05|342.05|344.06|342.06|344.05|342.05|2
1724709690000|2024-08-26 22:01:30|344.08|342.08|344.09|342.09|344.09|342.09|344.08|342.08|2
1724709700000|2024-08-26 22:01:40|344.12|342.12|344.22|342.22|344.22|342.22|344.12|342.12|11
1724709710000|2024-08-26 22:01:50|344.21|342.21|344.23|342.23|344.23|342.23|344.21|342.21|3
1724709720000|2024-08-26 22:02:00|344.24|342.24|344.65|342.65|344.66|342.66|344.24|342.24|14
1724709730000|2024-08-26 22:02:10|344.64|342.64|344.74|342.74|344.76|342.76|344.64|342.64|10
1724709740000|2024-08-26 22:02:20|344.71|342.71|344.69|342.69|344.73|342.73|344.67|342.67|16
1724709750000|2024-08-26 22:02:30|344.67|342.67|344.69|342.69|344.72|342.72|344.67|342.67|15
1724709760000|2024-08-26 22:02:40|344.68|342.68|344.71|342.71|344.71|342.71|344.67|342.67|3
1724709770000|2024-08-26 22:02:50|344.7|342.7|344.68|342.68|344.71|342.71|344.67|342.67|10
1724709780000|2024-08-26 22:03:00|344.67|342.67|344.61|342.61|344.67|342.67|344.61|342.61|5
1724709820000|2024-08-26 22:03:40|344.65|342.65|344.27|342.27|344.65|342.65|344.27|342.27|6
1724709830000|2024-08-26 22:03:50|344.26|342.26|344.26|342.26|344.26|342.26|344.26|342.26|1
1724709860000|2024-08-26 22:04:20|344.27|342.27|344.34|342.34|344.37|342.37|344.27|342.27|7
1724709870000|2024-08-26 22:04:30|344.42|342.42|344.46|342.46|344.47|342.47|344.35|342.35|9
1724709880000|2024-08-26 22:04:40|344.45|342.45|344.45|342.45|344.46|342.46|344.42|342.42|11
1724709890000|2024-08-26 22:04:50|344.41|342.41|344.5|342.5|344.5|342.5|344.4|342.4|11
1724709900000|2024-08-26 22:05:00|344.52|342.52|344.58|342.58|344.66|342.66|344.52|342.52|11
1724709910000|2024-08-26 22:05:10|344.57|342.57|344.61|342.61|344.62|342.62|344.57|342.57|8
1724709920000|2024-08-26 22:05:20|344.7|342.7|344.73|342.73|344.73|342.73|344.7|342.7|4
1724709940000|2024-08-26 22:05:40|344.78|342.78|344.94|342.94|344.94|342.94|344.78|342.78|15
1724709950000|2024-08-26 22:05:50|344.95|342.95|344.95|342.95|344.95|342.95|344.95|342.95|1
1724709960000|2024-08-26 22:06:00|344.97|342.97|344.95|342.95|344.97|342.97|344.94|342.94|8
1724709970000|2024-08-26 22:06:10|344.94|342.94|344.94|342.94|344.94|342.94|344.94|342.94|1
1724709980000|2024-08-26 22:06:20|344.93|342.93|344.92|342.92|344.93|342.93|344.91|342.91|3
1724709990000|2024-08-26 22:06:30|344.93|342.93|344.89|342.89|344.93|342.93|344.89|342.89|7
1724710000000|2024-08-26 22:06:40|344.88|342.88|344.79|342.79|344.88|342.88|344.77|342.77|6
1724710010000|2024-08-26 22:06:50|344.8|342.8|344.9|342.9|344.9|342.9|344.79|342.79|9
1724710020000|2024-08-26 22:07:00|344.89|342.89|344.9|342.9|344.9|342.9|344.89|342.89|2
1724710030000|2024-08-26 22:07:10|344.89|342.89|344.95|342.95|344.95|342.95|344.89|342.89|7
1724710050000|2024-08-26 22:07:30|344.96|342.96|344.96|342.96|344.96|342.96|344.96|342.96|1
1724710060000|2024-08-26 22:07:40|344.97|342.97|344.97|342.97|344.98|342.98|344.97|342.97|3
1724710070000|2024-08-26 22:07:50|344.96|342.96|344.82|342.82|344.96|342.96|344.82|342.82|8
1724710080000|2024-08-26 22:08:00|344.81|342.81|344.69|342.69|344.81|342.81|344.69|342.69|3
1724710090000|2024-08-26 22:08:10|344.65|342.65|344.55|342.55|344.65|342.65|344.55|342.55|3
1724710100000|2024-08-26 22:08:20|344.51|342.51|344.48|342.48|344.51|342.51|344.48|342.48|2
1724710110000|2024-08-26 22:08:30|344.47|342.47|344|342|344.48|342.48|344|342|15
1724710120000|2024-08-26 22:08:40|343.92|341.92|343.88|341.88|343.92|341.92|343.88|341.88|3
1724710130000|2024-08-26 22:08:50|343.86|341.86|343.86|341.86|343.86|341.86|343.86|341.86|1
1724710140000|2024-08-26 22:09:00|343.83|341.83|343.79|341.79|343.83|341.83|343.79|341.79|3
1724710150000|2024-08-26 22:09:10|343.83|341.83|343.9|341.9|343.91|341.91|343.83|341.83|8
1724710160000|2024-08-26 22:09:20|343.91|341.91|343.9|341.9|343.91|341.91|343.9|341.9|2
1724710180000|2024-08-26 22:09:40|343.86|341.86|343.82|341.82|343.88|341.88|343.82|341.82|7
1724710190000|2024-08-26 22:09:50|343.81|341.81|343.76|341.76|343.82|341.82|343.76|341.76|5
1724710200000|2024-08-26 22:10:00|343.77|341.77|343.79|341.79|343.79|341.79|343.77|341.77|3
1724710210000|2024-08-26 22:10:10|343.81|341.81|344.25|342.25|344.25|342.25|343.81|341.81|11
1724710220000|2024-08-26 22:10:20|344.26|342.26|344.27|342.27|344.28|342.28|344.26|342.26|4
1724710230000|2024-08-26 22:10:30|344.29|342.29|344.18|342.18|344.29|342.29|344.18|342.18|8
1724710240000|2024-08-26 22:10:40|344.15|342.15|344.17|342.17|344.17|342.17|344.11|342.11|9
1724710250000|2024-08-26 22:10:50|344.16|342.16|344.14|342.14|344.16|342.16|344.14|342.14|2
1724710260000|2024-08-26 22:11:00|344.13|342.13|344.14|342.14|344.16|342.16|344.11|342.11|6
1724710270000|2024-08-26 22:11:10|344.12|342.12|343.92|341.92|344.14|342.14|343.92|341.92|6
1724710290000|2024-08-26 22:11:30|343.99|341.99|344|342|344|342|343.99|341.99|2
1724710300000|2024-08-26 22:11:40|343.99|341.99|344.09|342.09|344.09|342.09|343.99|341.99|7
1724710310000|2024-08-26 22:11:50|344.1|342.1|344.1|342.1|344.1|342.1|344.1|342.1|1
1724710320000|2024-08-26 22:12:00|344.08|342.08|344.07|342.07|344.08|342.08|344.07|342.07|4
1724710330000|2024-08-26 22:12:10|344.09|342.09|344.18|342.18|344.2|342.2|344.09|342.09|11
1724710340000|2024-08-26 22:12:20|344.15|342.15|344.06|342.06|344.15|342.15|344.06|342.06|4
1724710350000|2024-08-26 22:12:30|344.05|342.05|343.97|341.97|344.05|342.05|343.97|341.97|5
1724710360000|2024-08-26 22:12:40|343.96|341.96|343.64|341.64|343.96|341.96|343.64|341.64|9
1724710370000|2024-08-26 22:12:50|343.67|341.67|343.7|341.7|343.72|341.72|343.67|341.67|11
1724710380000|2024-08-26 22:13:00|343.69|341.69|343.68|341.68|343.71|341.71|343.67|341.67|12
1724710390000|2024-08-26 22:13:10|343.67|341.67|343.67|341.67|343.68|341.68|343.66|341.66|7
1724710400000|2024-08-26 22:13:20|343.68|341.68|343.71|341.71|343.71|341.71|343.67|341.67|6
1724710410000|2024-08-26 22:13:30|343.74|341.74|343.9|341.9|343.9|341.9|343.74|341.74|8
1724710420000|2024-08-26 22:13:40|343.89|341.89|343.93|341.93|343.93|341.93|343.84|341.84|10
1724710430000|2024-08-26 22:13:50|343.91|341.91|343.92|341.92|343.93|341.93|343.91|341.91|4
1724710440000|2024-08-26 22:14:00|343.91|341.91|343.87|341.87|343.91|341.91|343.87|341.87|5
1724710450000|2024-08-26 22:14:10|343.86|341.86|343.77|341.77|343.86|341.86|343.77|341.77|2
1724710460000|2024-08-26 22:14:20|343.78|341.78|343.93|341.93|343.93|341.93|343.78|341.78|10
1724710470000|2024-08-26 22:14:30|343.92|341.92|344.21|342.21|344.22|342.22|343.92|341.92|9
1724710480000|2024-08-26 22:14:40|344.2|342.2|344.07|342.07|344.2|342.2|344.07|342.07|9
1724710490000|2024-08-26 22:14:50|344.04|342.04|344.18|342.18|344.2|342.2|344.04|342.04|10
1724710500000|2024-08-26 22:15:00|344.14|342.14|344.2|342.2|344.29|342.29|344.14|342.14|14
1724710510000|2024-08-26 22:15:10|344.19|342.19|344.16|342.16|344.19|342.19|344.16|342.16|3
1724710520000|2024-08-26 22:15:20|344.17|342.17|344.15|342.15|344.17|342.17|344.15|342.15|3
1724710530000|2024-08-26 22:15:30|344.14|342.14|344.14|342.14|344.14|342.14|344.13|342.13|3
1724710540000|2024-08-26 22:15:40|344.13|342.13|344|342|344.14|342.14|344|342|6
1724710550000|2024-08-26 22:15:50|343.98|341.98|343.98|341.98|343.98|341.98|343.98|341.98|1
1724710560000|2024-08-26 22:16:00|343.96|341.96|344.04|342.04|344.04|342.04|343.93|341.93|12
1724710570000|2024-08-26 22:16:10|344.03|342.03|343.94|341.94|344.03|342.03|343.76|341.76|18
1724710580000|2024-08-26 22:16:20|343.93|341.93|343.91|341.91|344|342|343.86|341.86|13
1724710590000|2024-08-26 22:16:30|343.89|341.89|343.92|341.92|343.93|341.93|343.88|341.88|18
1724710600000|2024-08-26 22:16:40|343.91|341.91|343.89|341.89|343.99|341.99|343.88|341.88|15
1724710610000|2024-08-26 22:16:50|343.93|341.93|344.06|342.06|344.06|342.06|343.91|341.91|19
1724710620000|2024-08-26 22:17:00|344.07|342.07|344.01|342.01|344.08|342.08|344|342|9
1724710630000|2024-08-26 22:17:10|344|342|343.93|341.93|344|342|343.93|341.93|2
1724710640000|2024-08-26 22:17:20|343.89|341.89|343.92|341.92|344.01|342.01|343.89|341.89|16
1724710650000|2024-08-26 22:17:30|343.94|341.94|344.28|342.28|344.28|342.28|343.92|341.92|17
1724710660000|2024-08-26 22:17:40|344.33|342.33|344.29|342.29|344.4|342.4|344.29|342.29|14
1724710670000|2024-08-26 22:17:50|344.25|342.25|344.27|342.27|344.3|342.3|344.24|342.24|10
1724710680000|2024-08-26 22:18:00|344.28|342.28|344.28|342.28|344.29|342.29|344.26|342.26|10
1724710690000|2024-08-26 22:18:10|344.29|342.29|344.52|342.52|344.55|342.55|344.28|342.28|14
1724710700000|2024-08-26 22:18:20|344.45|342.45|344.42|342.42|344.47|342.47|344.42|342.42|8
1724710710000|2024-08-26 22:18:30|344.39|342.39|344.33|342.33|344.39|342.39|344.33|342.33|6
1724710720000|2024-08-26 22:18:40|344.28|342.28|344.28|342.28|344.29|342.29|344.28|342.28|3
1724710730000|2024-08-26 22:18:50|344.27|342.27|344.27|342.27|344.28|342.28|344.27|342.27|3
1724710740000|2024-08-26 22:19:00|344.25|342.25|344.26|342.26|344.26|342.26|344.25|342.25|2
1724710750000|2024-08-26 22:19:10|344.29|342.29|344.29|342.29|344.29|342.29|344.29|342.29|1
1724710760000|2024-08-26 22:19:20|344.28|342.28|344.25|342.25|344.31|342.31|344.23|342.23|8
1724710770000|2024-08-26 22:19:30|344.24|342.24|344.23|342.23|344.24|342.24|344.23|342.23|2
1724710780000|2024-08-26 22:19:40|344.13|342.13|343.96|341.96|344.13|342.13|343.96|341.96|10
1724710800000|2024-08-26 22:20:00|343.8|341.8|343.76|341.76|343.8|341.8|343.76|341.76|10
1724710810000|2024-08-26 22:20:10|343.77|341.77|343.85|341.85|343.88|341.88|343.77|341.77|9
1724710820000|2024-08-26 22:20:20|343.84|341.84|343.87|341.87|343.91|341.91|343.81|341.81|14
1724710830000|2024-08-26 22:20:30|343.92|341.92|344.04|342.04|344.09|342.09|343.92|341.92|13
1724710840000|2024-08-26 22:20:40|344|342|344.07|342.07|344.07|342.07|344|342|6
1724710850000|2024-08-26 22:20:50|344.06|342.06|344.09|342.09|344.1|342.1|344.02|342.02|14
1724710860000|2024-08-26 22:21:00|344.08|342.08|344.06|342.06|344.09|342.09|343.99|341.99|14
1724710870000|2024-08-26 22:21:10|344.05|342.05|344.24|342.24|344.24|342.24|344.04|342.04|15
1724710880000|2024-08-26 22:21:20|344.23|342.23|344.17|342.17|344.23|342.23|344.17|342.17|7
1724710890000|2024-08-26 22:21:30|344.11|342.11|344.11|342.11|344.13|342.13|344.11|342.11|5
1724710900000|2024-08-26 22:21:40|344.1|342.1|344.14|342.14|344.17|342.17|344.1|342.1|7
1724710910000|2024-08-26 22:21:50|344.15|342.15|344.24|342.24|344.24|342.24|344.15|342.15|6
1724710920000|2024-08-26 22:22:00|344.25|342.25|344.16|342.16|344.27|342.27|344.16|342.16|7
1724710930000|2024-08-26 22:22:10|344.15|342.15|344.14|342.14|344.16|342.16|344.14|342.14|4
1724710940000|2024-08-26 22:22:20|344.13|342.13|343.91|341.91|344.13|342.13|343.91|341.91|5
1724710950000|2024-08-26 22:22:30|343.92|341.92|343.99|341.99|343.99|341.99|343.92|341.92|12
1724710960000|2024-08-26 22:22:40|344.01|342.01|343.99|341.99|344.01|342.01|343.99|341.99|5
1724710970000|2024-08-26 22:22:50|344|342|344.16|342.16|344.22|342.22|343.98|341.98|17
1724710980000|2024-08-26 22:23:00|344.23|342.23|344.27|342.27|344.28|342.28|344.16|342.16|18
1724710990000|2024-08-26 22:23:10|344.28|342.28|344.28|342.28|344.29|342.29|344.26|342.26|12
1724711000000|2024-08-26 22:23:20|344.3|342.3|344.33|342.33|344.33|342.33|344.29|342.29|9
1724711010000|2024-08-26 22:23:30|344.37|342.37|344.41|342.41|344.44|342.44|344.37|342.37|13
1724711020000|2024-08-26 22:23:40|344.42|342.42|344.49|342.49|344.49|342.49|344.41|342.41|12
1724711030000|2024-08-26 22:23:50|344.51|342.51|344.52|342.52|344.69|342.69|344.51|342.51|15
1724711040000|2024-08-26 22:24:00|344.47|342.47|344.47|342.47|344.49|342.49|344.47|342.47|12
1724711050000|2024-08-26 22:24:10|344.46|342.46|344.37|342.37|344.46|342.46|344.37|342.37|5
1724711060000|2024-08-26 22:24:20|344.36|342.36|344.39|342.39|344.39|342.39|344.36|342.36|9
1724711070000|2024-08-26 22:24:30|344.4|342.4|344.38|342.38|344.42|342.42|344.38|342.38|11
1724711080000|2024-08-26 22:24:40|344.36|342.36|344.29|342.29|344.38|342.38|344.29|342.29|5
1724711090000|2024-08-26 22:24:50|344.28|342.28|344.3|342.3|344.32|342.32|344.26|342.26|10
1724711100000|2024-08-26 22:25:00|344.29|342.29|344.26|342.26|344.29|342.29|344.26|342.26|4
1724711110000|2024-08-26 22:25:10|344.25|342.25|344.22|342.22|344.25|342.25|344.22|342.22|6
1724711120000|2024-08-26 22:25:20|344.23|342.23|344.22|342.22|344.23|342.23|344.22|342.22|8
1724711130000|2024-08-26 22:25:30|344.2|342.2|344.01|342.01|344.2|342.2|343.98|341.98|5
1724711140000|2024-08-26 22:25:40|344|342|343.98|341.98|344.01|342.01|343.97|341.97|12
1724711150000|2024-08-26 22:25:50|343.99|341.99|343.98|341.98|344.01|342.01|343.98|341.98|6
1724711160000|2024-08-26 22:26:00|343.99|341.99|344.02|342.02|344.02|342.02|343.98|341.98|6
1724711170000|2024-08-26 22:26:10|344.09|342.09|344.18|342.18|344.21|342.21|344.09|342.09|10
1724711180000|2024-08-26 22:26:20|344.22|342.22|344.33|342.33|344.33|342.33|344.2|342.2|9
1724711190000|2024-08-26 22:26:30|344.35|342.35|344.36|342.36|344.37|342.37|344.35|342.35|13
1724711200000|2024-08-26 22:26:40|344.37|342.37|344.46|342.46|344.46|342.46|344.37|342.37|7
1724711210000|2024-08-26 22:26:50|344.47|342.47|344.43|342.43|344.48|342.48|344.43|342.43|7
1724711220000|2024-08-26 22:27:00|344.38|342.38|344.38|342.38|344.38|342.38|344.34|342.34|9
1724711230000|2024-08-26 22:27:10|344.37|342.37|344.37|342.37|344.38|342.38|344.36|342.36|4
1724711240000|2024-08-26 22:27:20|344.42|342.42|344.37|342.37|344.43|342.43|344.37|342.37|6
1724711250000|2024-08-26 22:27:30|344.36|342.36|344.23|342.23|344.36|342.36|344.22|342.22|9
1724711260000|2024-08-26 22:27:40|344.22|342.22|344.28|342.28|344.28|342.28|344.22|342.22|14
1724711270000|2024-08-26 22:27:50|344.36|342.36|344.42|342.42|344.43|342.43|344.36|342.36|10
1724711280000|2024-08-26 22:28:00|344.41|342.41|344.36|342.36|344.41|342.41|344.36|342.36|5
1724711290000|2024-08-26 22:28:10|344.35|342.35|344.31|342.31|344.37|342.37|344.3|342.3|8
1724711300000|2024-08-26 22:28:20|344.35|342.35|344.35|342.35|344.36|342.36|344.34|342.34|8
1724711310000|2024-08-26 22:28:30|344.37|342.37|344.43|342.43|344.43|342.43|344.37|342.37|6
1724711320000|2024-08-26 22:28:40|344.42|342.42|344.41|342.41|344.42|342.42|344.41|342.41|2
1724711330000|2024-08-26 22:28:50|344.4|342.4|344.34|342.34|344.4|342.4|344.34|342.34|4
1724711340000|2024-08-26 22:29:00|344.33|342.33|344.25|342.25|344.33|342.33|344.13|342.13|12
1724711350000|2024-08-26 22:29:10|344.24|342.24|344.24|342.24|344.26|342.26|344.22|342.22|11
1724711360000|2024-08-26 22:29:20|344.23|342.23|344.23|342.23|344.25|342.25|344.23|342.23|13
1724711370000|2024-08-26 22:29:30|344.18|342.18|344.15|342.15|344.18|342.18|344.15|342.15|5
1724711390000|2024-08-26 22:29:50|344.12|342.12|344.16|342.16|344.19|342.19|344.11|342.11|10
1724711400000|2024-08-26 22:30:00|344.17|342.17|344.18|342.18|344.21|342.21|344.16|342.16|12
1724711410000|2024-08-26 22:30:10|344.2|342.2|344.19|342.19|344.21|342.21|344.19|342.19|9
1724711420000|2024-08-26 22:30:20|344.2|342.2|344.21|342.21|344.25|342.25|344.16|342.16|14
1724711430000|2024-08-26 22:30:30|344.23|342.23|344.2|342.2|344.23|342.23|344.2|342.2|8
1724711440000|2024-08-26 22:30:40|344.19|342.19|344.24|342.24|344.24|342.24|344.19|342.19|8
1724711450000|2024-08-26 22:30:50|344.25|342.25|344.27|342.27|344.31|342.31|344.25|342.25|11
1724711460000|2024-08-26 22:31:00|344.29|342.29|344.18|342.18|344.29|342.29|344.18|342.18|16
1724711470000|2024-08-26 22:31:10|344.21|342.21|344.27|342.27|344.31|342.31|344.21|342.21|14
1724711480000|2024-08-26 22:31:20|344.3|342.3|344.26|342.26|344.3|342.3|344.26|342.26|9
1724711490000|2024-08-26 22:31:30|344.27|342.27|344.23|342.23|344.27|342.27|344.2|342.2|5
1724711500000|2024-08-26 22:31:40|344.27|342.27|344.29|342.29|344.29|342.29|344.26|342.26|11
1724711510000|2024-08-26 22:31:50|344.3|342.3|344.38|342.38|344.41|342.41|344.29|342.29|9
1724711520000|2024-08-26 22:32:00|344.36|342.36|344.38|342.38|344.39|342.39|344.32|342.32|8
1724711530000|2024-08-26 22:32:10|344.37|342.37|344.29|342.29|344.38|342.38|344.29|342.29|4
1724711540000|2024-08-26 22:32:20|344.28|342.28|344.28|342.28|344.29|342.29|344.28|342.28|3
1724711550000|2024-08-26 22:32:30|344.29|342.29|344.28|342.28|344.3|342.3|344.28|342.28|12
1724711560000|2024-08-26 22:32:40|344.24|342.24|344.18|342.18|344.27|342.27|344.18|342.18|6
1724711570000|2024-08-26 22:32:50|344.21|342.21|344.2|342.2|344.22|342.22|344.17|342.17|14
1724711580000|2024-08-26 22:33:00|344.21|342.21|344.09|342.09|344.21|342.21|344.08|342.08|11
1724711590000|2024-08-26 22:33:10|344.1|342.1|344.12|342.12|344.12|342.12|344.1|342.1|2
1724711600000|2024-08-26 22:33:20|344.14|342.14|344.04|342.04|344.16|342.16|344.04|342.04|14
1724711610000|2024-08-26 22:33:30|344.05|342.05|344.15|342.15|344.18|342.18|344.05|342.05|19
1724711620000|2024-08-26 22:33:40|344.14|342.14|344.12|342.12|344.15|342.15|344.12|342.12|6
1724711630000|2024-08-26 22:33:50|344.14|342.14|344.17|342.17|344.17|342.17|344.14|342.14|2
1724711640000|2024-08-26 22:34:00|344.16|342.16|344.27|342.27|344.27|342.27|344.15|342.15|9
1724711650000|2024-08-26 22:34:10|344.28|342.28|344.28|342.28|344.29|342.29|344.27|342.27|15
1724711660000|2024-08-26 22:34:20|344.27|342.27|344.29|342.29|344.29|342.29|344.27|342.27|5
1724711670000|2024-08-26 22:34:30|344.28|342.28|344.32|342.32|344.38|342.38|344.28|342.28|12
1724711680000|2024-08-26 22:34:40|344.31|342.31|344.3|342.3|344.32|342.32|344.29|342.29|5
1724711690000|2024-08-26 22:34:50|344.31|342.31|344.33|342.33|344.33|342.33|344.29|342.29|5
1724711700000|2024-08-26 22:35:00|344.32|342.32|344.24|342.24|344.32|342.32|344.24|342.24|5
1724711710000|2024-08-26 22:35:10|344.23|342.23|344.01|342.01|344.23|342.23|343.96|341.96|15
1724711720000|2024-08-26 22:35:20|344|342|343.97|341.97|344|342|343.97|341.97|6
1724711730000|2024-08-26 22:35:30|343.96|341.96|343.95|341.95|343.96|341.96|343.95|341.95|2
1724711740000|2024-08-26 22:35:40|343.88|341.88|343.85|341.85|343.88|341.88|343.85|341.85|3
1724711750000|2024-08-26 22:35:50|343.83|341.83|343.75|341.75|343.83|341.83|343.75|341.75|5
1724711760000|2024-08-26 22:36:00|343.68|341.68|343.59|341.59|343.68|341.68|343.59|341.59|5
1724711770000|2024-08-26 22:36:10|343.6|341.6|343.55|341.55|343.6|341.6|343.53|341.53|5
1724711780000|2024-08-26 22:36:20|343.53|341.53|343.44|341.44|343.53|341.53|343.44|341.44|6
1724711790000|2024-08-26 22:36:30|343.42|341.42|343.52|341.52|343.52|341.52|343.41|341.41|8
1724711800000|2024-08-26 22:36:40|343.53|341.53|343.79|341.79|343.81|341.81|343.52|341.52|13
1724711810000|2024-08-26 22:36:50|343.8|341.8|343.81|341.81|343.82|341.82|343.79|341.79|9
1724711820000|2024-08-26 22:37:00|343.8|341.8|343.68|341.68|343.8|341.8|343.67|341.67|9
1724711830000|2024-08-26 22:37:10|343.67|341.67|343.65|341.65|343.68|341.68|343.65|341.65|6
1724711840000|2024-08-26 22:37:20|343.61|341.61|343.5|341.5|343.61|341.61|343.35|341.35|13
1724711850000|2024-08-26 22:37:30|343.53|341.53|343.65|341.65|343.67|341.67|343.53|341.53|11
1724711860000|2024-08-26 22:37:40|343.66|341.66|343.63|341.63|343.66|341.66|343.63|341.63|4
1724711870000|2024-08-26 22:37:50|343.65|341.65|343.68|341.68|343.68|341.68|343.65|341.65|4
1724711880000|2024-08-26 22:38:00|343.67|341.67|343.65|341.65|343.67|341.67|343.63|341.63|9
1724711890000|2024-08-26 22:38:10|343.66|341.66|343.64|341.64|343.66|341.66|343.64|341.64|7
1724711900000|2024-08-26 22:38:20|343.65|341.65|343.83|341.83|343.83|341.83|343.65|341.65|11
1724711910000|2024-08-26 22:38:30|343.82|341.82|343.78|341.78|343.83|341.83|343.78|341.78|20
1724711920000|2024-08-26 22:38:40|343.77|341.77|343.76|341.76|343.77|341.77|343.76|341.76|6
1724711930000|2024-08-26 22:38:50|343.77|341.77|343.78|341.78|343.79|341.79|343.76|341.76|6
1724711940000|2024-08-26 22:39:00|343.77|341.77|343.63|341.63|343.77|341.77|343.62|341.62|17
1724711950000|2024-08-26 22:39:10|343.62|341.62|343.62|341.62|343.63|341.63|343.62|341.62|3
1724711960000|2024-08-26 22:39:20|343.6|341.6|343.47|341.47|343.62|341.62|343.47|341.47|9
1724711970000|2024-08-26 22:39:30|343.45|341.45|343.38|341.38|343.45|341.45|343.38|341.38|3
1724711980000|2024-08-26 22:39:40|343.37|341.37|343.26|341.26|343.37|341.37|343.26|341.26|5
1724711990000|2024-08-26 22:39:50|343.24|341.24|343.24|341.24|343.27|341.27|343.23|341.23|7
1724712000000|2024-08-26 22:40:00|343.23|341.23|343.14|341.14|343.25|341.25|343.09|341.09|9
1724712010000|2024-08-26 22:40:10|343.19|341.19|343.28|341.28|343.28|341.28|343.18|341.18|11
1724712020000|2024-08-26 22:40:20|343.27|341.27|343.31|341.31|343.32|341.32|343.27|341.27|7
1724712030000|2024-08-26 22:40:30|343.34|341.34|343.41|341.41|343.44|341.44|343.32|341.32|10
1724712040000|2024-08-26 22:40:40|343.39|341.39|343.4|341.4|343.43|341.43|343.38|341.38|16
1724712050000|2024-08-26 22:40:50|343.42|341.42|343.41|341.41|343.42|341.42|343.39|341.39|16
1724712060000|2024-08-26 22:41:00|343.39|341.39|343.3|341.3|343.39|341.39|343.29|341.29|11
1724712070000|2024-08-26 22:41:10|343.33|341.33|343.21|341.21|343.43|341.43|343.21|341.21|18
1724712080000|2024-08-26 22:41:20|343.24|341.24|343.4|341.4|343.41|341.41|343.24|341.24|18
1724712090000|2024-08-26 22:41:30|343.39|341.39|343.4|341.4|343.41|341.41|343.38|341.38|6
1724712100000|2024-08-26 22:41:40|343.41|341.41|343.41|341.41|343.41|341.41|343.41|341.41|1
1724712110000|2024-08-26 22:41:50|343.42|341.42|343.56|341.56|343.56|341.56|343.42|341.42|9
1724712120000|2024-08-26 22:42:00|343.55|341.55|343.55|341.55|343.55|341.55|343.55|341.55|1
1724712130000|2024-08-26 22:42:10|343.54|341.54|343.45|341.45|343.54|341.54|343.45|341.45|5
1724712140000|2024-08-26 22:42:20|343.38|341.38|343.35|341.35|343.38|341.38|343.35|341.35|4
1724712150000|2024-08-26 22:42:30|343.34|341.34|343.25|341.25|343.34|341.34|343.24|341.24|9
1724712160000|2024-08-26 22:42:40|343.23|341.23|343.23|341.23|343.23|341.23|343.22|341.22|3
1724712170000|2024-08-26 22:42:50|343.21|341.21|343.14|341.14|343.21|341.21|343.12|341.12|11
1724712180000|2024-08-26 22:43:00|343.13|341.13|343.16|341.16|343.17|341.17|343.13|341.13|9
1724712190000|2024-08-26 22:43:10|343.17|341.17|343.02|341.02|343.17|341.17|343|341|12
1724712200000|2024-08-26 22:43:20|343.03|341.03|343.07|341.07|343.08|341.08|343|341|15
1724712210000|2024-08-26 22:43:30|343.08|341.08|343.16|341.16|343.23|341.23|343.04|341.04|11
1724712220000|2024-08-26 22:43:40|343.09|341.09|343.07|341.07|343.09|341.09|343.07|341.07|3
1724712230000|2024-08-26 22:43:50|343.08|341.08|343.16|341.16|343.16|341.16|343.08|341.08|9
1724712240000|2024-08-26 22:44:00|343.15|341.15|343.16|341.16|343.16|341.16|343.15|341.15|4
1724712250000|2024-08-26 22:44:10|343.18|341.18|343.18|341.18|343.18|341.18|343.16|341.16|5
1724712260000|2024-08-26 22:44:20|343.19|341.19|343.18|341.18|343.24|341.24|343.17|341.17|17
1724712270000|2024-08-26 22:44:30|343.17|341.17|343.19|341.19|343.21|341.21|343.17|341.17|13
1724712280000|2024-08-26 22:44:40|343.2|341.2|343.25|341.25|343.26|341.26|343.2|341.2|12
1724712290000|2024-08-26 22:44:50|343.24|341.24|343.47|341.47|343.48|341.48|343.24|341.24|11
1724712300000|2024-08-26 22:45:00|343.43|341.43|343.43|341.43|343.48|341.48|343.43|341.43|5
1724712310000|2024-08-26 22:45:10|343.5|341.5|343.41|341.41|343.54|341.54|343.41|341.41|11
1724712320000|2024-08-26 22:45:20|343.45|341.45|343.67|341.67|343.67|341.67|343.45|341.45|13
1724712330000|2024-08-26 22:45:30|343.64|341.64|343.63|341.63|343.64|341.64|343.62|341.62|6
1724712340000|2024-08-26 22:45:40|343.62|341.62|343.74|341.74|343.74|341.74|343.61|341.61|12
1724712350000|2024-08-26 22:45:50|343.77|341.77|343.83|341.83|343.84|341.84|343.77|341.77|10
1724712360000|2024-08-26 22:46:00|343.84|341.84|343.93|341.93|343.94|341.94|343.83|341.83|9
1724712370000|2024-08-26 22:46:10|343.92|341.92|343.97|341.97|343.99|341.99|343.92|341.92|6
1724712380000|2024-08-26 22:46:20|343.89|341.89|343.84|341.84|343.89|341.89|343.68|341.68|18
1724712390000|2024-08-26 22:46:30|343.85|341.85|343.93|341.93|343.94|341.94|343.85|341.85|5
1724712400000|2024-08-26 22:46:40|343.92|341.92|343.85|341.85|343.92|341.92|343.85|341.85|10
1724712410000|2024-08-26 22:46:50|343.86|341.86|343.8|341.8|343.86|341.86|343.8|341.8|9
1724712420000|2024-08-26 22:47:00|343.79|341.79|343.81|341.81|343.81|341.81|343.77|341.77|8
1724712430000|2024-08-26 22:47:10|343.84|341.84|343.83|341.83|343.87|341.87|343.83|341.83|6
1724712440000|2024-08-26 22:47:20|343.84|341.84|343.91|341.91|343.91|341.91|343.8|341.8|14
1724712450000|2024-08-26 22:47:30|343.92|341.92|343.99|341.99|343.99|341.99|343.92|341.92|4
1724712460000|2024-08-26 22:47:40|344|342|343.99|341.99|344|342|343.99|341.99|2
1724712470000|2024-08-26 22:47:50|343.93|341.93|343.88|341.88|343.94|341.94|343.88|341.88|8
1724712480000|2024-08-26 22:48:00|343.85|341.85|343.89|341.89|343.9|341.9|343.85|341.85|9
1724712490000|2024-08-26 22:48:10|343.9|341.9|343.89|341.89|343.9|341.9|343.89|341.89|6
1724712500000|2024-08-26 22:48:20|343.88|341.88|343.89|341.89|343.89|341.89|343.88|341.88|2
1724712510000|2024-08-26 22:48:30|343.88|341.88|343.87|341.87|343.88|341.88|343.87|341.87|2
1724712520000|2024-08-26 22:48:40|343.84|341.84|343.85|341.85|343.86|341.86|343.84|341.84|4
1724712530000|2024-08-26 22:48:50|343.86|341.86|343.85|341.85|343.87|341.87|343.85|341.85|4
1724712540000|2024-08-26 22:49:00|343.86|341.86|343.85|341.85|343.86|341.86|343.82|341.82|6
1724712550000|2024-08-26 22:49:10|343.84|341.84|343.95|341.95|343.95|341.95|343.84|341.84|9
1724712560000|2024-08-26 22:49:20|343.96|341.96|343.95|341.95|343.96|341.96|343.95|341.95|2
1724712570000|2024-08-26 22:49:30|343.96|341.96|343.96|341.96|343.96|341.96|343.96|341.96|1
1724712580000|2024-08-26 22:49:40|343.95|341.95|343.92|341.92|343.95|341.95|343.89|341.89|5
1724712590000|2024-08-26 22:49:50|343.93|341.93|343.94|341.94|343.94|341.94|343.91|341.91|5
1724712600000|2024-08-26 22:50:00|343.96|341.96|344|342|344|342|343.96|341.96|3
1724712610000|2024-08-26 22:50:10|344.02|342.02|344.02|342.02|344.03|342.03|344.02|342.02|3
1724712620000|2024-08-26 22:50:20|344.03|342.03|344.04|342.04|344.04|342.04|344.02|342.02|6
1724712630000|2024-08-26 22:50:30|344.06|342.06|344|342|344.06|342.06|344|342|4
1724712640000|2024-08-26 22:50:40|343.95|341.95|343.99|341.99|344|342|343.95|341.95|3
1724712650000|2024-08-26 22:50:50|343.95|341.95|343.95|341.95|343.95|341.95|343.94|341.94|3
1724712660000|2024-08-26 22:51:00|343.94|341.94|343.9|341.9|343.94|341.94|343.9|341.9|5
1724712670000|2024-08-26 22:51:10|343.91|341.91|343.92|341.92|343.92|341.92|343.91|341.91|4
1724712680000|2024-08-26 22:51:20|343.91|341.91|343.92|341.92|343.92|341.92|343.9|341.9|8
1724712690000|2024-08-26 22:51:30|343.91|341.91|343.9|341.9|343.91|341.91|343.9|341.9|2
1724712700000|2024-08-26 22:51:40|343.89|341.89|343.89|341.89|343.89|341.89|343.89|341.89|1
1724712710000|2024-08-26 22:51:50|343.9|341.9|343.89|341.89|343.9|341.9|343.89|341.89|2
1724712720000|2024-08-26 22:52:00|343.9|341.9|343.96|341.96|343.96|341.96|343.9|341.9|7
1724712730000|2024-08-26 22:52:10|343.95|341.95|343.95|341.95|343.96|341.96|343.95|341.95|9
1724712740000|2024-08-26 22:52:20|343.96|341.96|343.96|341.96|343.96|341.96|343.95|341.95|9
1724712750000|2024-08-26 22:52:30|343.97|341.97|344|342|344|342|343.97|341.97|6
1724712780000|2024-08-26 22:53:00|344.01|342.01|344.03|342.03|344.03|342.03|344.01|342.01|3
1724712790000|2024-08-26 22:53:10|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|1
1724712800000|2024-08-26 22:53:20|344.05|342.05|344.05|342.05|344.05|342.05|344.05|342.05|1
1724712810000|2024-08-26 22:53:30|344.02|342.02|344|342|344.02|342.02|344|342|2
1724712860000|2024-08-26 22:54:20|344.01|342.01|344.02|342.02|344.02|342.02|344.01|342.01|2
1724712870000|2024-08-26 22:54:30|344.06|342.06|344.06|342.06|344.06|342.06|344.06|342.06|1
1724712880000|2024-08-26 22:54:40|344.05|342.05|344.06|342.06|344.06|342.06|344.05|342.05|2
1724712890000|2024-08-26 22:54:50|344.21|342.21|344.5|342.5|344.5|342.5|344.21|342.21|8
1724712900000|2024-08-26 22:55:00|344.49|342.49|344.56|342.56|344.57|342.57|344.49|342.49|11
1724712920000|2024-08-26 22:55:20|344.52|342.52|344.54|342.54|344.54|342.54|344.52|342.52|2
1724712930000|2024-08-26 22:55:30|344.59|342.59|344.69|342.69|344.71|342.71|344.57|342.57|11
1724712940000|2024-08-26 22:55:40|344.7|342.7|344.69|342.69|344.7|342.7|344.69|342.69|2
1724712950000|2024-08-26 22:55:50|344.68|342.68|344.51|342.51|344.68|342.68|344.48|342.48|8
1724712960000|2024-08-26 22:56:00|344.52|342.52|344.53|342.53|344.55|342.55|344.51|342.51|7
1724712970000|2024-08-26 22:56:10|344.51|342.51|344.66|342.66|344.67|342.67|344.51|342.51|15
1724712980000|2024-08-26 22:56:20|344.65|342.65|344.68|342.68|344.69|342.69|344.62|342.62|21
1724712990000|2024-08-26 22:56:30|344.69|342.69|344.74|342.74|344.74|342.74|344.68|342.68|7
1724713000000|2024-08-26 22:56:40|344.72|342.72|344.8|342.8|344.82|342.82|344.72|342.72|10
1724713010000|2024-08-26 22:56:50|344.84|342.84|344.8|342.8|344.84|342.84|344.77|342.77|4
1724713020000|2024-08-26 22:57:00|344.75|342.75|344.62|342.62|344.76|342.76|344.62|342.62|12
1724713030000|2024-08-26 22:57:10|344.53|342.53|344.53|342.53|344.57|342.57|344.51|342.51|12
1724713040000|2024-08-26 22:57:20|344.51|342.51|344.51|342.51|344.51|342.51|344.51|342.51|1
1724713050000|2024-08-26 22:57:30|344.47|342.47|344.46|342.46|344.47|342.47|344.46|342.46|2
1724713080000|2024-08-26 22:58:00|344.44|342.44|344.31|342.31|344.44|342.44|344.31|342.31|8
1724713090000|2024-08-26 22:58:10|344.33|342.33|344.3|342.3|344.33|342.33|344.3|342.3|6
1724713100000|2024-08-26 22:58:20|344.29|342.29|344.28|342.28|344.29|342.29|344.28|342.28|2
1724713110000|2024-08-26 22:58:30|344.29|342.29|344.28|342.28|344.29|342.29|344.28|342.28|2
1724713120000|2024-08-26 22:58:40|344.27|342.27|344.21|342.21|344.27|342.27|344.21|342.21|3
1724713140000|2024-08-26 22:59:00|344.2|342.2|344.07|342.07|344.2|342.2|344.07|342.07|2
1724713150000|2024-08-26 22:59:10|344.13|342.13|344.13|342.13|344.13|342.13|344.13|342.13|1
1724713160000|2024-08-26 22:59:20|344.1|342.1|344.09|342.09|344.11|342.11|344.08|342.08|5
1724713170000|2024-08-26 22:59:30|344.11|342.11|344.1|342.1|344.11|342.11|344.09|342.09|6
1724713180000|2024-08-26 22:59:40|344.08|342.08|344.09|342.09|344.11|342.11|344.08|342.08|9
1724713190000|2024-08-26 22:59:50|344.03|342.03|343.97|341.97|344.03|342.03|343.97|341.97|3
1724713200000|2024-08-26 23:00:00|343.98|341.98|343.9|341.9|343.98|341.98|343.77|341.77|14
1724713210000|2024-08-26 23:00:10|343.89|341.89|343.89|341.89|343.91|341.91|343.86|341.86|9
1724713220000|2024-08-26 23:00:20|343.88|341.88|343.84|341.84|343.88|341.88|343.84|341.84|4
1724713230000|2024-08-26 23:00:30|343.87|341.87|343.73|341.73|343.87|341.87|343.73|341.73|6
1724713240000|2024-08-26 23:00:40|343.79|341.79|343.87|341.87|343.88|341.88|343.79|341.79|5
1724713250000|2024-08-26 23:00:50|343.8|341.8|343.76|341.76|343.8|341.8|343.76|341.76|6
1724713260000|2024-08-26 23:01:00|343.75|341.75|343.99|341.99|344|342|343.75|341.75|16
1724713270000|2024-08-26 23:01:10|343.98|341.98|343.97|341.97|343.98|341.98|343.92|341.92|14
1724713280000|2024-08-26 23:01:20|343.99|341.99|344.13|342.13|344.16|342.16|343.99|341.99|10
1724713290000|2024-08-26 23:01:30|344.15|342.15|344.22|342.22|344.22|342.22|344.14|342.14|8
1724713300000|2024-08-26 23:01:40|344.21|342.21|344.27|342.27|344.29|342.29|344.21|342.21|8
1724713310000|2024-08-26 23:01:50|344.29|342.29|344.26|342.26|344.29|342.29|344.25|342.25|7
1724713320000|2024-08-26 23:02:00|344.24|342.24|344.1|342.1|344.24|342.24|344.1|342.1|4
1724713330000|2024-08-26 23:02:10|344.11|342.11|344.25|342.25|344.31|342.31|344.11|342.11|20
1724713340000|2024-08-26 23:02:20|344.24|342.24|344.17|342.17|344.24|342.24|344.13|342.13|8
1724713350000|2024-08-26 23:02:30|344.14|342.14|344.13|342.13|344.15|342.15|344.13|342.13|8
1724713360000|2024-08-26 23:02:40|344.14|342.14|344.19|342.19|344.19|342.19|344.12|342.12|5
1724713370000|2024-08-26 23:02:50|344.21|342.21|344.2|342.2|344.23|342.23|344.2|342.2|7
1724713380000|2024-08-26 23:03:00|344.16|342.16|344.32|342.32|344.32|342.32|344.16|342.16|15
1724713390000|2024-08-26 23:03:10|344.3|342.3|344.27|342.27|344.32|342.32|344.26|342.26|12
1724713400000|2024-08-26 23:03:20|344.26|342.26|344.29|342.29|344.31|342.31|344.26|342.26|14
1724713410000|2024-08-26 23:03:30|344.28|342.28|344.26|342.26|344.29|342.29|344.25|342.25|10
1724713420000|2024-08-26 23:03:40|344.25|342.25|344.11|342.11|344.25|342.25|344.09|342.09|8
1724713430000|2024-08-26 23:03:50|344.12|342.12|344.18|342.18|344.18|342.18|344.12|342.12|5
1724713440000|2024-08-26 23:04:00|344.13|342.13|343.98|341.98|344.13|342.13|343.98|341.98|9
1724713450000|2024-08-26 23:04:10|343.95|341.95|343.92|341.92|343.95|341.95|343.92|341.92|4
1724713460000|2024-08-26 23:04:20|343.96|341.96|343.97|341.97|343.97|341.97|343.96|341.96|2
1724713470000|2024-08-26 23:04:30|343.98|341.98|343.96|341.96|343.98|341.98|343.95|341.95|4
1724713480000|2024-08-26 23:04:40|343.95|341.95|343.95|341.95|343.95|341.95|343.95|341.95|1
1724713490000|2024-08-26 23:04:50|343.97|341.97|344.02|342.02|344.03|342.03|343.97|341.97|3
1724713500000|2024-08-26 23:05:00|344.01|342.01|344.02|342.02|344.03|342.03|344|342|7
1724713510000|2024-08-26 23:05:10|344.04|342.04|343.98|341.98|344.09|342.09|343.98|341.98|12
1724713520000|2024-08-26 23:05:20|343.99|341.99|344.01|342.01|344.01|342.01|343.97|341.97|5
1724713530000|2024-08-26 23:05:30|344|342|343.92|341.92|344|342|343.92|341.92|7
1724713540000|2024-08-26 23:05:40|343.93|341.93|343.92|341.92|343.93|341.93|343.92|341.92|2
1724713550000|2024-08-26 23:05:50|343.87|341.87|343.86|341.86|343.88|341.88|343.86|341.86|4
1724713560000|2024-08-26 23:06:00|343.84|341.84|343.9|341.9|343.91|341.91|343.84|341.84|9
1724713570000|2024-08-26 23:06:10|343.88|341.88|343.85|341.85|343.9|341.9|343.85|341.85|4
1724713580000|2024-08-26 23:06:20|343.84|341.84|343.84|341.84|343.84|341.84|343.84|341.84|1
1724713590000|2024-08-26 23:06:30|343.82|341.82|343.87|341.87|343.87|341.87|343.81|341.81|5
1724713600000|2024-08-26 23:06:40|343.92|341.92|344.11|342.11|344.19|342.19|343.92|341.92|11
1724713610000|2024-08-26 23:06:50|344.12|342.12|344.13|342.13|344.13|342.13|344.11|342.11|9
1724713620000|2024-08-26 23:07:00|344.14|342.14|344.12|342.12|344.14|342.14|344.01|342.01|7
1724713630000|2024-08-26 23:07:10|344.11|342.11|344.06|342.06|344.16|342.16|344.06|342.06|14
1724713640000|2024-08-26 23:07:20|344.07|342.07|344.02|342.02|344.11|342.11|343.99|341.99|13
1724713650000|2024-08-26 23:07:30|344|342|343.71|341.71|344|342|343.71|341.71|7
1724713660000|2024-08-26 23:07:40|343.7|341.7|343.69|341.69|343.7|341.7|343.69|341.69|2
1724713670000|2024-08-26 23:07:50|343.7|341.7|343.77|341.77|343.77|341.77|343.7|341.7|4
1724713680000|2024-08-26 23:08:00|343.75|341.75|343.88|341.88|343.88|341.88|343.75|341.75|12
1724713690000|2024-08-26 23:08:10|343.87|341.87|343.78|341.78|343.88|341.88|343.76|341.76|10
1724713700000|2024-08-26 23:08:20|343.79|341.79|343.79|341.79|343.79|341.79|343.75|341.75|10
1724713710000|2024-08-26 23:08:30|343.78|341.78|343.75|341.75|343.78|341.78|343.75|341.75|6
1724713720000|2024-08-26 23:08:40|343.73|341.73|343.68|341.68|343.73|341.73|343.65|341.65|5
1724713730000|2024-08-26 23:08:50|343.66|341.66|343.68|341.68|343.7|341.7|343.64|341.64|11
1724713740000|2024-08-26 23:09:00|343.67|341.67|343.64|341.64|343.68|341.68|343.64|341.64|8
1724713750000|2024-08-26 23:09:10|343.65|341.65|343.69|341.69|343.72|341.72|343.64|341.64|14
1724713760000|2024-08-26 23:09:20|343.7|341.7|343.7|341.7|343.71|341.71|343.7|341.7|3
1724713780000|2024-08-26 23:09:40|343.68|341.68|343.7|341.7|343.7|341.7|343.68|341.68|2
1724713790000|2024-08-26 23:09:50|343.71|341.71|343.74|341.74|343.74|341.74|343.7|341.7|7
1724713800000|2024-08-26 23:10:00|343.77|341.77|343.78|341.78|343.78|341.78|343.76|341.76|6
1724713810000|2024-08-26 23:10:10|343.79|341.79|343.96|341.96|343.97|341.97|343.79|341.79|6
1724713820000|2024-08-26 23:10:20|343.98|341.98|343.98|341.98|343.98|341.98|343.98|341.98|1
1724713830000|2024-08-26 23:10:30|343.97|341.97|343.94|341.94|343.97|341.97|343.94|341.94|3
1724713840000|2024-08-26 23:10:40|343.96|341.96|344.03|342.03|344.04|342.04|343.96|341.96|6
1724713850000|2024-08-26 23:10:50|344.04|342.04|344|342|344.04|342.04|344|342|7
1724713860000|2024-08-26 23:11:00|343.97|341.97|343.83|341.83|343.97|341.97|343.83|341.83|7
1724713870000|2024-08-26 23:11:10|343.82|341.82|343.84|341.84|343.84|341.84|343.82|341.82|3
1724713880000|2024-08-26 23:11:20|343.83|341.83|343.82|341.82|343.83|341.83|343.81|341.81|11
1724713890000|2024-08-26 23:11:30|343.81|341.81|343.92|341.92|343.98|341.98|343.81|341.81|13
1724713900000|2024-08-26 23:11:40|343.86|341.86|343.83|341.83|343.86|341.86|343.83|341.83|5
1724713910000|2024-08-26 23:11:50|343.86|341.86|344.11|342.11|344.11|342.11|343.86|341.86|10
1724713920000|2024-08-26 23:12:00|344.09|342.09|344.09|342.09|344.09|342.09|344.09|342.09|1
1724713930000|2024-08-26 23:12:10|344.17|342.17|344.08|342.08|344.17|342.17|344.08|342.08|11
1724713940000|2024-08-26 23:12:20|344.1|342.1|344.12|342.12|344.14|342.14|344.09|342.09|10
1724713950000|2024-08-26 23:12:30|344.11|342.11|344.06|342.06|344.11|342.11|344.05|342.05|5
1724713960000|2024-08-26 23:12:40|344.04|342.04|344.04|342.04|344.04|342.04|344.03|342.03|3
1724713970000|2024-08-26 23:12:50|344.06|342.06|344.06|342.06|344.06|342.06|344.06|342.06|1
1724713980000|2024-08-26 23:13:00|344.13|342.13|344.09|342.09|344.15|342.15|344.08|342.08|9
1724713990000|2024-08-26 23:13:10|344.08|342.08|344.09|342.09|344.09|342.09|344.06|342.06|7
1724714000000|2024-08-26 23:13:20|344.11|342.11|344.15|342.15|344.19|342.19|344.1|342.1|8
1724714010000|2024-08-26 23:13:30|344.17|342.17|344.22|342.22|344.22|342.22|344.15|342.15|7
1724714020000|2024-08-26 23:13:40|344.23|342.23|344.31|342.31|344.31|342.31|344.23|342.23|3
1724714030000|2024-08-26 23:13:50|344.32|342.32|344.27|342.27|344.32|342.32|344.27|342.27|6
1724714040000|2024-08-26 23:14:00|344.28|342.28|344.29|342.29|344.3|342.3|344.27|342.27|13
1724714050000|2024-08-26 23:14:10|344.28|342.28|344.25|342.25|344.33|342.33|344.23|342.23|12
1724714060000|2024-08-26 23:14:20|344.29|342.29|344.32|342.32|344.32|342.32|344.29|342.29|2
1724714070000|2024-08-26 23:14:30|344.31|342.31|344.28|342.28|344.32|342.32|344.28|342.28|7
1724714080000|2024-08-26 23:14:40|344.29|342.29|344.33|342.33|344.37|342.37|344.29|342.29|9
1724714090000|2024-08-26 23:14:50|344.35|342.35|344.35|342.35|344.35|342.35|344.33|342.33|7
1724714100000|2024-08-26 23:15:00|344.34|342.34|344.38|342.38|344.38|342.38|344.31|342.31|5
1724714110000|2024-08-26 23:15:10|344.43|342.43|344.61|342.61|344.61|342.61|344.43|342.43|11
1724714120000|2024-08-26 23:15:20|344.63|342.63|344.51|342.51|344.63|342.63|344.49|342.49|14
1724714130000|2024-08-26 23:15:30|344.49|342.49|344.49|342.49|344.52|342.52|344.49|342.49|10
1724714140000|2024-08-26 23:15:40|344.46|342.46|344.42|342.42|344.46|342.46|344.42|342.42|8
1724714150000|2024-08-26 23:15:50|344.41|342.41|344.29|342.29|344.41|342.41|344.29|342.29|5
1724714160000|2024-08-26 23:16:00|344.31|342.31|344.35|342.35|344.36|342.36|344.31|342.31|4
1724714170000|2024-08-26 23:16:10|344.37|342.37|344.33|342.33|344.37|342.37|344.32|342.32|10
1724714180000|2024-08-26 23:16:20|344.34|342.34|344.33|342.33|344.34|342.34|344.33|342.33|12
1724714190000|2024-08-26 23:16:30|344.34|342.34|344.26|342.26|344.34|342.34|344.26|342.26|7
1724714200000|2024-08-26 23:16:40|344.27|342.27|344.27|342.27|344.27|342.27|344.27|342.27|1
1724714210000|2024-08-26 23:16:50|344.31|342.31|344.33|342.33|344.33|342.33|344.3|342.3|8
1724714220000|2024-08-26 23:17:00|344.43|342.43|344.54|342.54|344.54|342.54|344.43|342.43|6
1724714230000|2024-08-26 23:17:10|344.53|342.53|344.49|342.49|344.53|342.53|344.47|342.47|7
1724714240000|2024-08-26 23:17:20|344.48|342.48|344.6|342.6|344.6|342.6|344.48|342.48|11
1724714250000|2024-08-26 23:17:30|344.61|342.61|344.6|342.6|344.66|342.66|344.6|342.6|8
1724714260000|2024-08-26 23:17:40|344.61|342.61|344.65|342.65|344.67|342.67|344.6|342.6|20
1724714270000|2024-08-26 23:17:50|344.66|342.66|344.7|342.7|344.7|342.7|344.66|342.66|4
1724714280000|2024-08-26 23:18:00|344.71|342.71|344.91|342.91|344.92|342.92|344.71|342.71|12
1724714290000|2024-08-26 23:18:10|344.9|342.9|344.78|342.78|344.9|342.9|344.78|342.78|5
1724714300000|2024-08-26 23:18:20|344.77|342.77|344.84|342.84|344.86|342.86|344.77|342.77|13
1724714310000|2024-08-26 23:18:30|344.87|342.87|344.99|342.99|345|343|344.87|342.87|14
1724714320000|2024-08-26 23:18:40|344.98|342.98|344.99|342.99|344.99|342.99|344.98|342.98|4
1724714330000|2024-08-26 23:18:50|345|343|344.89|342.89|345.03|343.03|344.88|342.88|9
1724714340000|2024-08-26 23:19:00|344.88|342.88|344.93|342.93|344.94|342.94|344.88|342.88|13
1724714350000|2024-08-26 23:19:10|344.94|342.94|344.84|342.84|344.95|342.95|344.84|342.84|11
1724714360000|2024-08-26 23:19:20|344.83|342.83|344.93|342.93|344.94|342.94|344.82|342.82|14
1724714370000|2024-08-26 23:19:30|344.92|342.92|344.81|342.81|344.93|342.93|344.8|342.8|7
1724714380000|2024-08-26 23:19:40|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|1
1724714390000|2024-08-26 23:19:50|344.76|342.76|344.71|342.71|344.76|342.76|344.71|342.71|5
1724714400000|2024-08-26 23:20:00|344.7|342.7|344.69|342.69|344.71|342.71|344.68|342.68|5
1724714410000|2024-08-26 23:20:10|344.68|342.68|344.6|342.6|344.68|342.68|344.58|342.58|10
1724714420000|2024-08-26 23:20:20|344.61|342.61|344.63|342.63|344.65|342.65|344.61|342.61|11
1724714430000|2024-08-26 23:20:30|344.62|342.62|344.73|342.73|344.73|342.73|344.62|342.62|4
1724714440000|2024-08-26 23:20:40|344.71|342.71|344.73|342.73|344.73|342.73|344.71|342.71|7
1724714450000|2024-08-26 23:20:50|344.72|342.72|344.73|342.73|344.74|342.74|344.72|342.72|4
1724714460000|2024-08-26 23:21:00|344.7|342.7|344.79|342.79|344.8|342.8|344.7|342.7|6
1724714470000|2024-08-26 23:21:10|344.77|342.77|344.78|342.78|344.78|342.78|344.75|342.75|5
1724714480000|2024-08-26 23:21:20|344.76|342.76|344.76|342.76|344.77|342.77|344.76|342.76|3
1724714490000|2024-08-26 23:21:30|344.78|342.78|344.91|342.91|344.91|342.91|344.78|342.78|14
1724714500000|2024-08-26 23:21:40|344.92|342.92|344.97|342.97|344.97|342.97|344.9|342.9|10
1724714510000|2024-08-26 23:21:50|344.96|342.96|344.97|342.97|344.98|342.98|344.95|342.95|17
1724714520000|2024-08-26 23:22:00|344.94|342.94|344.95|342.95|344.95|342.95|344.92|342.92|12
1724714530000|2024-08-26 23:22:10|344.96|342.96|344.97|342.97|344.98|342.98|344.95|342.95|12
1724714540000|2024-08-26 23:22:20|344.98|342.98|344.95|342.95|344.98|342.98|344.95|342.95|5
1724714550000|2024-08-26 23:22:30|344.93|342.93|344.94|342.94|344.94|342.94|344.92|342.92|8
1724714560000|2024-08-26 23:22:40|344.93|342.93|344.91|342.91|344.93|342.93|344.86|342.86|12
1724714570000|2024-08-26 23:22:50|344.92|342.92|344.93|342.93|344.93|342.93|344.92|342.92|2
1724714610000|2024-08-26 23:23:30|344.97|342.97|344.98|342.98|344.98|342.98|344.95|342.95|8
1724714620000|2024-08-26 23:23:40|345.01|343.01|345.06|343.06|345.09|343.09|345.01|343.01|10
1724714630000|2024-08-26 23:23:50|345.1|343.1|345.12|343.12|345.12|343.12|345.09|343.09|14
1724714640000|2024-08-26 23:24:00|345.1|343.1|345.1|343.1|345.19|343.19|345.1|343.1|19
1724714650000|2024-08-26 23:24:10|345.09|343.09|345.08|343.08|345.09|343.09|345.08|343.08|2
1724714660000|2024-08-26 23:24:20|345.09|343.09|345.13|343.13|345.13|343.13|345.09|343.09|3
1724714670000|2024-08-26 23:24:30|345.12|343.12|345.11|343.11|345.13|343.13|345.11|343.11|8
1724714680000|2024-08-26 23:24:40|345.12|343.12|344.99|342.99|345.12|343.12|344.99|342.99|10
1724714690000|2024-08-26 23:24:50|344.98|342.98|344.98|342.98|344.98|342.98|344.98|342.98|1
1724714720000|2024-08-26 23:25:20|344.96|342.96|344.96|342.96|344.96|342.96|344.95|342.95|3
1724714730000|2024-08-26 23:25:30|344.95|342.95|344.96|342.96|344.96|342.96|344.93|342.93|4
1724714780000|2024-08-26 23:26:20|345.01|343.01|345.01|343.01|345.01|343.01|345|343|11
1724714790000|2024-08-26 23:26:30|345|343|345.01|343.01|345.01|343.01|345|343|2
1724714800000|2024-08-26 23:26:40|345|343|344.99|342.99|345|343|344.99|342.99|4
1724714810000|2024-08-26 23:26:50|345|343|345.07|343.07|345.07|343.07|345|343|6
1724714820000|2024-08-26 23:27:00|345.03|343.03|345|343|345.03|343.03|344.98|342.98|8
1724714830000|2024-08-26 23:27:10|344.99|342.99|344.97|342.97|345|343|344.97|342.97|5
1724714840000|2024-08-26 23:27:20|344.99|342.99|344.96|342.96|344.99|342.99|344.96|342.96|5
1724714880000|2024-08-26 23:28:00|344.95|342.95|344.96|342.96|344.96|342.96|344.94|342.94|5
1724714890000|2024-08-26 23:28:10|344.95|342.95|344.95|342.95|344.96|342.96|344.95|342.95|3
1724714900000|2024-08-26 23:28:20|344.94|342.94|344.93|342.93|344.94|342.94|344.93|342.93|2
1724714910000|2024-08-26 23:28:30|344.92|342.92|344.92|342.92|344.92|342.92|344.92|342.92|1
1724714920000|2024-08-26 23:28:40|344.91|342.91|344.91|342.91|344.91|342.91|344.91|342.91|1
1724714950000|2024-08-26 23:29:10|344.9|342.9|344.91|342.91|344.91|342.91|344.89|342.89|8
1724714960000|2024-08-26 23:29:20|344.81|342.81|344.76|342.76|344.81|342.81|344.76|342.76|2
1724714990000|2024-08-26 23:29:50|344.74|342.74|344.71|342.71|344.74|342.74|344.7|342.7|4
1724715020000|2024-08-26 23:30:20|344.77|342.77|344.78|342.78|344.78|342.78|344.77|342.77|2
1724715030000|2024-08-26 23:30:30|344.8|342.8|344.79|342.79|344.8|342.8|344.77|342.77|8
1724715040000|2024-08-26 23:30:40|344.78|342.78|344.76|342.76|344.78|342.78|344.75|342.75|11
1724715050000|2024-08-26 23:30:50|344.75|342.75|344.73|342.73|344.8|342.8|344.73|342.73|9
1724715060000|2024-08-26 23:31:00|344.69|342.69|344.69|342.69|344.69|342.69|344.68|342.68|3
1724715070000|2024-08-26 23:31:10|344.68|342.68|344.47|342.47|344.68|342.68|344.47|342.47|10
1724715080000|2024-08-26 23:31:20|344.48|342.48|344.53|342.53|344.53|342.53|344.48|342.48|2
1724715090000|2024-08-26 23:31:30|344.52|342.52|344.5|342.5|344.52|342.52|344.5|342.5|2
1724715100000|2024-08-26 23:31:40|344.44|342.44|344.39|342.39|344.44|342.44|344.38|342.38|4
1724715110000|2024-08-26 23:31:50|344.38|342.38|344.38|342.38|344.38|342.38|344.38|342.38|1
1724715120000|2024-08-26 23:32:00|344.37|342.37|344.35|342.35|344.38|342.38|344.35|342.35|4
1724715130000|2024-08-26 23:32:10|344.34|342.34|344.28|342.28|344.34|342.34|344.28|342.28|10
1724715140000|2024-08-26 23:32:20|344.29|342.29|344.33|342.33|344.33|342.33|344.29|342.29|2
1724715160000|2024-08-26 23:32:40|344.36|342.36|344.38|342.38|344.39|342.39|344.36|342.36|3
1724715170000|2024-08-26 23:32:50|344.35|342.35|344.32|342.32|344.35|342.35|344.31|342.31|6
1724715180000|2024-08-26 23:33:00|344.31|342.31|344.26|342.26|344.4|342.4|344.26|342.26|9
1724715190000|2024-08-26 23:33:10|344.25|342.25|344.28|342.28|344.28|342.28|344.16|342.16|6
1724715200000|2024-08-26 23:33:20|344.27|342.27|344.39|342.39|344.39|342.39|344.27|342.27|7
1724715210000|2024-08-26 23:33:30|344.42|342.42|344.53|342.53|344.54|342.54|344.42|342.42|5
1724715220000|2024-08-26 23:33:40|344.54|342.54|344.6|342.6|344.6|342.6|344.54|342.54|7
1724715240000|2024-08-26 23:34:00|344.61|342.61|344.81|342.81|344.82|342.82|344.61|342.61|6
1724715250000|2024-08-26 23:34:10|344.83|342.83|344.83|342.83|344.84|342.84|344.77|342.77|5
1724715260000|2024-08-26 23:34:20|344.82|342.82|344.76|342.76|344.82|342.82|344.75|342.75|8
1724715270000|2024-08-26 23:34:30|344.78|342.78|344.85|342.85|344.85|342.85|344.78|342.78|4
1724715280000|2024-08-26 23:34:40|344.84|342.84|344.84|342.84|344.85|342.85|344.82|342.82|5
1724715290000|2024-08-26 23:34:50|344.82|342.82|344.74|342.74|344.82|342.82|344.72|342.72|11
1724715300000|2024-08-26 23:35:00|344.73|342.73|344.73|342.73|344.74|342.74|344.73|342.73|3
1724715310000|2024-08-26 23:35:10|344.74|342.74|344.77|342.77|344.77|342.77|344.72|342.72|16
1724715320000|2024-08-26 23:35:20|344.74|342.74|344.75|342.75|344.77|342.77|344.74|342.74|14
1724715330000|2024-08-26 23:35:30|344.76|342.76|344.44|342.44|344.8|342.8|344.42|342.42|15
1724715350000|2024-08-26 23:35:50|344.47|342.47|344.5|342.5|344.5|342.5|344.45|342.45|5
1724715360000|2024-08-26 23:36:00|344.47|342.47|344.51|342.51|344.51|342.51|344.47|342.47|7
1724715370000|2024-08-26 23:36:10|344.5|342.5|344.28|342.28|344.5|342.5|344.28|342.28|9
1724715380000|2024-08-26 23:36:20|344.27|342.27|344.26|342.26|344.27|342.27|344.21|342.21|6
1724715390000|2024-08-26 23:36:30|344.33|342.33|344.4|342.4|344.4|342.4|344.33|342.33|2
1724715400000|2024-08-26 23:36:40|344.39|342.39|344.35|342.35|344.39|342.39|344.34|342.34|6
1724715410000|2024-08-26 23:36:50|344.34|342.34|344.27|342.27|344.35|342.35|344.27|342.27|16
1724715420000|2024-08-26 23:37:00|344.28|342.28|344.2|342.2|344.28|342.28|344.18|342.18|9
1724715430000|2024-08-26 23:37:10|344.19|342.19|344.15|342.15|344.19|342.19|344.09|342.09|5
1724715440000|2024-08-26 23:37:20|344.2|342.2|344.2|342.2|344.22|342.22|344.19|342.19|10
1724715450000|2024-08-26 23:37:30|344.19|342.19|344.21|342.21|344.21|342.21|344.19|342.19|13
1724715460000|2024-08-26 23:37:40|344.2|342.2|344.34|342.34|344.34|342.34|344.2|342.2|11
1724715470000|2024-08-26 23:37:50|344.33|342.33|344.33|342.33|344.33|342.33|344.33|342.33|1
1724715480000|2024-08-26 23:38:00|344.36|342.36|344.34|342.34|344.36|342.36|344.33|342.33|10
1724715490000|2024-08-26 23:38:10|344.33|342.33|344.33|342.33|344.33|342.33|344.33|342.33|1
1724715500000|2024-08-26 23:38:20|344.27|342.27|344.18|342.18|344.27|342.27|344.18|342.18|3
1724715540000|2024-08-26 23:39:00|344.17|342.17|343.95|341.95|344.17|342.17|343.95|341.95|6
1724715560000|2024-08-26 23:39:20|343.96|341.96|343.97|341.97|343.97|341.97|343.95|341.95|3
1724715570000|2024-08-26 23:39:30|343.96|341.96|343.91|341.91|343.97|341.97|343.84|341.84|12
1724715580000|2024-08-26 23:39:40|343.9|341.9|343.91|341.91|343.91|341.91|343.9|341.9|2
1724715590000|2024-08-26 23:39:50|343.94|341.94|344|342|344|342|343.94|341.94|3
1724715600000|2024-08-26 23:40:00|344.04|342.04|344.05|342.05|344.08|342.08|344.04|342.04|4
1724715610000|2024-08-26 23:40:10|344.04|342.04|344.01|342.01|344.04|342.04|344.01|342.01|3
1724715650000|2024-08-26 23:40:50|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|1
1724715680000|2024-08-26 23:41:20|343.94|341.94|343.95|341.95|343.95|341.95|343.94|341.94|2
1724715690000|2024-08-26 23:41:30|343.93|341.93|343.79|341.79|343.93|341.93|343.79|341.79|4
1724715710000|2024-08-26 23:41:50|343.84|341.84|343.96|341.96|343.96|341.96|343.84|341.84|6
1724715720000|2024-08-26 23:42:00|343.99|341.99|343.97|341.97|343.99|341.99|343.95|341.95|15
1724715730000|2024-08-26 23:42:10|343.98|341.98|343.95|341.95|343.98|341.98|343.95|341.95|8
1724715740000|2024-08-26 23:42:20|343.98|341.98|343.98|341.98|343.99|341.99|343.97|341.97|7
1724715750000|2024-08-26 23:42:30|343.99|341.99|343.97|341.97|343.99|341.99|343.97|341.97|3
1724715770000|2024-08-26 23:42:50|343.89|341.89|343.88|341.88|343.89|341.89|343.88|341.88|2
1724715790000|2024-08-26 23:43:10|343.84|341.84|343.97|341.97|343.97|341.97|343.82|341.82|11
1724715800000|2024-08-26 23:43:20|343.95|341.95|343.93|341.93|343.95|341.95|343.93|341.93|3
1724715810000|2024-08-26 23:43:30|343.87|341.87|343.81|341.81|343.87|341.87|343.81|341.81|4
1724715830000|2024-08-26 23:43:50|343.83|341.83|343.83|341.83|343.83|341.83|343.83|341.83|1
1724715840000|2024-08-26 23:44:00|343.84|341.84|343.83|341.83|343.84|341.84|343.83|341.83|2
1724715860000|2024-08-26 23:44:20|343.84|341.84|343.83|341.83|343.84|341.84|343.83|341.83|6
1724715870000|2024-08-26 23:44:30|343.84|341.84|343.84|341.84|343.84|341.84|343.83|341.83|3
1724715880000|2024-08-26 23:44:40|343.83|341.83|343.84|341.84|343.84|341.84|343.83|341.83|12
1724715890000|2024-08-26 23:44:50|343.83|341.83|343.83|341.83|343.83|341.83|343.83|341.83|1
1724715900000|2024-08-26 23:45:00|343.77|341.77|343.69|341.69|343.77|341.77|343.69|341.69|2
1724715910000|2024-08-26 23:45:10|343.7|341.7|343.78|341.78|343.78|341.78|343.7|341.7|8
1724715920000|2024-08-26 23:45:20|343.77|341.77|343.81|341.81|343.82|341.82|343.77|341.77|7
1724715930000|2024-08-26 23:45:30|343.8|341.8|343.77|341.77|343.81|341.81|343.77|341.77|6
1724715940000|2024-08-26 23:45:40|343.78|341.78|343.78|341.78|343.8|341.8|343.77|341.77|16
1724715950000|2024-08-26 23:45:50|343.77|341.77|343.82|341.82|343.82|341.82|343.77|341.77|9
1724715960000|2024-08-26 23:46:00|343.81|341.81|343.97|341.97|344.01|342.01|343.81|341.81|12
1724715980000|2024-08-26 23:46:20|344|342|343.85|341.85|344|342|343.85|341.85|10
1724716000000|2024-08-26 23:46:40|343.78|341.78|343.61|341.61|343.78|341.78|343.61|341.61|6
1724716020000|2024-08-26 23:47:00|343.53|341.53|343.45|341.45|343.54|341.54|343.44|341.44|5
1724716030000|2024-08-26 23:47:10|343.46|341.46|343.5|341.5|343.5|341.5|343.46|341.46|5
1724716040000|2024-08-26 23:47:20|343.52|341.52|343.53|341.53|343.53|341.53|343.5|341.5|7
1724716050000|2024-08-26 23:47:30|343.52|341.52|343.54|341.54|343.54|341.54|343.52|341.52|13
1724716060000|2024-08-26 23:47:40|343.53|341.53|343.52|341.52|343.53|341.53|343.49|341.49|10
1724716070000|2024-08-26 23:47:50|343.53|341.53|343.49|341.49|343.53|341.53|343.49|341.49|7
1724716080000|2024-08-26 23:48:00|343.45|341.45|343.42|341.42|343.45|341.45|343.41|341.41|5
1724716090000|2024-08-26 23:48:10|343.44|341.44|343.41|341.41|343.44|341.44|343.41|341.41|8
1724716110000|2024-08-26 23:48:30|343.4|341.4|343.19|341.19|343.4|341.4|343.1|341.1|7
1724716120000|2024-08-26 23:48:40|343.2|341.2|343.26|341.26|343.32|341.32|343.2|341.2|9
1724716130000|2024-08-26 23:48:50|343.24|341.24|343.23|341.23|343.24|341.24|343.22|341.22|4
1724716140000|2024-08-26 23:49:00|343.22|341.22|342.87|340.87|343.22|341.22|342.87|340.87|7
1724716150000|2024-08-26 23:49:10|342.88|340.88|343.1|341.1|343.17|341.17|342.88|340.88|13
1724716160000|2024-08-26 23:49:20|343.09|341.09|343.09|341.09|343.09|341.09|343.09|341.09|1
1724716170000|2024-08-26 23:49:30|343.05|341.05|343.07|341.07|343.07|341.07|343.05|341.05|2
1724716180000|2024-08-26 23:49:40|343.06|341.06|343.07|341.07|343.07|341.07|343.06|341.06|2
1724716190000|2024-08-26 23:49:50|343.08|341.08|343.04|341.04|343.08|341.08|343.04|341.04|17
1724716210000|2024-08-26 23:50:10|343.06|341.06|343.1|341.1|343.16|341.16|343.06|341.06|7
1724716220000|2024-08-26 23:50:20|343.09|341.09|343.1|341.1|343.1|341.1|343.09|341.09|2
1724716230000|2024-08-26 23:50:30|343.11|341.11|343.22|341.22|343.22|341.22|343.11|341.11|6
1724716250000|2024-08-26 23:50:50|343.2|341.2|343.11|341.11|343.2|341.2|343.1|341.1|5
1724716260000|2024-08-26 23:51:00|343.1|341.1|343.18|341.18|343.2|341.2|343.1|341.1|4
1724716270000|2024-08-26 23:51:10|343.21|341.21|343.22|341.22|343.23|341.23|343.21|341.21|3
1724716280000|2024-08-26 23:51:20|343.2|341.2|343.25|341.25|343.3|341.3|343.2|341.2|8
1724716290000|2024-08-26 23:51:30|343.21|341.21|343.18|341.18|343.21|341.21|343.18|341.18|6
1724716300000|2024-08-26 23:51:40|343.2|341.2|343.18|341.18|343.21|341.21|343.14|341.14|11
1724716310000|2024-08-26 23:51:50|343.17|341.17|343.21|341.21|343.23|341.23|343.17|341.17|18
1724716320000|2024-08-26 23:52:00|343.2|341.2|343.16|341.16|343.2|341.2|343.16|341.16|6
1724716330000|2024-08-26 23:52:10|343.08|341.08|343.2|341.2|343.2|341.2|343.08|341.08|5
1724716340000|2024-08-26 23:52:20|343.22|341.22|343.33|341.33|343.33|341.33|343.2|341.2|6
1724716360000|2024-08-26 23:52:40|343.32|341.32|343.31|341.31|343.32|341.32|343.31|341.31|2
1724716370000|2024-08-26 23:52:50|343.26|341.26|343.24|341.24|343.26|341.26|343.24|341.24|3
1724716390000|2024-08-26 23:53:10|343.2|341.2|343.22|341.22|343.22|341.22|343.2|341.2|6
1724716400000|2024-08-26 23:53:20|343.2|341.2|343.19|341.19|343.23|341.23|343.19|341.19|8
1724716410000|2024-08-26 23:53:30|343.21|341.21|343.22|341.22|343.22|341.22|343.19|341.19|7
1724716420000|2024-08-26 23:53:40|343.24|341.24|343.22|341.22|343.24|341.24|343.22|341.22|6
1724716430000|2024-08-26 23:53:50|343.24|341.24|343.23|341.23|343.24|341.24|343.22|341.22|3
1724716440000|2024-08-26 23:54:00|343.26|341.26|343.23|341.23|343.28|341.28|343.23|341.23|8
1724716460000|2024-08-26 23:54:20|343.24|341.24|343.23|341.23|343.25|341.25|343.23|341.23|8
1724716480000|2024-08-26 23:54:40|343.19|341.19|343.2|341.2|343.22|341.22|343.19|341.19|5
1724716500000|2024-08-26 23:55:00|343.15|341.15|343.11|341.11|343.15|341.15|343.11|341.11|8
1724716510000|2024-08-26 23:55:10|343.12|341.12|343|341|343.12|341.12|342.94|340.94|16
1724716520000|2024-08-26 23:55:20|342.98|340.98|343.16|341.16|343.16|341.16|342.97|340.97|8
1724716530000|2024-08-26 23:55:30|343.17|341.17|343.12|341.12|343.17|341.17|343.12|341.12|9
1724716550000|2024-08-26 23:55:50|343.13|341.13|343.2|341.2|343.22|341.22|343.13|341.13|8
1724716560000|2024-08-26 23:56:00|343.19|341.19|343.19|341.19|343.19|341.19|343.19|341.19|1
1724716570000|2024-08-26 23:56:10|343.21|341.21|343.45|341.45|343.47|341.47|343.21|341.21|11
1724716580000|2024-08-26 23:56:20|343.44|341.44|343.57|341.57|343.57|341.57|343.44|341.44|8
1724716590000|2024-08-26 23:56:30|343.58|341.58|343.6|341.6|343.61|341.61|343.58|341.58|9
1724716610000|2024-08-26 23:56:50|343.64|341.64|343.68|341.68|343.68|341.68|343.64|341.64|3
1724716620000|2024-08-26 23:57:00|343.67|341.67|343.73|341.73|343.73|341.73|343.67|341.67|8
1724716660000|2024-08-26 23:57:40|343.72|341.72|343.72|341.72|343.72|341.72|343.72|341.72|1
1724716670000|2024-08-26 23:57:50|343.71|341.71|343.7|341.7|343.71|341.71|343.69|341.69|3
1724716690000|2024-08-26 23:58:10|343.66|341.66|343.71|341.71|343.71|341.71|343.63|341.63|7
1724716700000|2024-08-26 23:58:20|343.72|341.72|343.71|341.71|343.72|341.72|343.71|341.71|2
1724716710000|2024-08-26 23:58:30|343.7|341.7|343.69|341.69|343.7|341.7|343.69|341.69|6
1724716730000|2024-08-26 23:58:50|343.66|341.66|343.66|341.66|343.66|341.66|343.66|341.66|1
1724716740000|2024-08-26 23:59:00|343.65|341.65|343.64|341.64|343.66|341.66|343.64|341.64|4
1724716750000|2024-08-26 23:59:10|343.63|341.63|343.56|341.56|343.63|341.63|343.54|341.54|8
1724716760000|2024-08-26 23:59:20|343.55|341.55|343.58|341.58|343.59|341.59|343.53|341.53|16
1724716770000|2024-08-26 23:59:30|343.57|341.57|343.54|341.54|343.57|341.57|343.54|341.54|6
1724716780000|2024-08-26 23:59:40|343.53|341.53|343.54|341.54|343.56|341.56|343.53|341.53|9
1724716790000|2024-08-26 23:59:50|343.55|341.55|343.54|341.54|343.55|341.55|343.54|341.54|8
1724716800000|2024-08-27 00:00:00|343.49|341.49|343.28|341.28|343.49|341.49|343.22|341.22|9
1724716810000|2024-08-27 00:00:10|343.29|341.29|343.31|341.31|343.34|341.34|343.2|341.2|12
1724716820000|2024-08-27 00:00:20|343.24|341.24|343.2|341.2|343.25|341.25|343.2|341.2|9
1724716830000|2024-08-27 00:00:30|343.15|341.15|343.13|341.13|343.18|341.18|343.12|341.12|9
1724716840000|2024-08-27 00:00:40|343.1|341.1|343.22|341.22|343.24|341.24|342.96|340.96|17
1724716850000|2024-08-27 00:00:50|343.2|341.2|343.13|341.13|343.2|341.2|343.11|341.11|19
1724716860000|2024-08-27 00:01:00|343.12|341.12|343.2|341.2|343.21|341.21|343.12|341.12|9
1724716870000|2024-08-27 00:01:10|343.22|341.22|343.2|341.2|343.22|341.22|343.2|341.2|3
1724716880000|2024-08-27 00:01:20|343.19|341.19|343.11|341.11|343.19|341.19|343.08|341.08|13
1724716890000|2024-08-27 00:01:30|343.15|341.15|343.29|341.29|343.31|341.31|343.14|341.14|17
1724716900000|2024-08-27 00:01:40|343.28|341.28|343.28|341.28|343.28|341.28|343.26|341.26|12
1724716910000|2024-08-27 00:01:50|343.27|341.27|343.26|341.26|343.27|341.27|343.26|341.26|4
1724716920000|2024-08-27 00:02:00|343.23|341.23|343.12|341.12|343.23|341.23|343.12|341.12|2
1724716930000|2024-08-27 00:02:10|343.16|341.16|343.27|341.27|343.29|341.29|343.16|341.16|8
1724716940000|2024-08-27 00:02:20|343.26|341.26|343.14|341.14|343.26|341.26|343.1|341.1|8
1724716950000|2024-08-27 00:02:30|343.2|341.2|343.3|341.3|343.38|341.38|343.17|341.17|16
1724716960000|2024-08-27 00:02:40|343.33|341.33|343.41|341.41|343.41|341.41|343.33|341.33|8
1724716970000|2024-08-27 00:02:50|343.4|341.4|343.43|341.43|343.47|341.47|343.4|341.4|9
1724716980000|2024-08-27 00:03:00|343.41|341.41|343.46|341.46|343.47|341.47|343.41|341.41|19
1724716990000|2024-08-27 00:03:10|343.47|341.47|343.33|341.33|343.48|341.48|343.33|341.33|11
1724717000000|2024-08-27 00:03:20|343.37|341.37|343.39|341.39|343.39|341.39|343.36|341.36|7
1724717010000|2024-08-27 00:03:30|343.4|341.4|343.86|341.86|343.86|341.86|343.4|341.4|15
1724717020000|2024-08-27 00:03:40|343.88|341.88|344.05|342.05|344.22|342.22|343.88|341.88|20
1724717030000|2024-08-27 00:03:50|344.04|342.04|343.95|341.95|344.04|342.04|343.95|341.95|12
1724717040000|2024-08-27 00:04:00|343.94|341.94|343.9|341.9|343.94|341.94|343.84|341.84|13
1724717050000|2024-08-27 00:04:10|343.88|341.88|343.87|341.87|343.93|341.93|343.86|341.86|17
1724717060000|2024-08-27 00:04:20|343.88|341.88|343.86|341.86|343.91|341.91|343.86|341.86|7
1724717070000|2024-08-27 00:04:30|343.83|341.83|343.75|341.75|343.83|341.83|343.75|341.75|3
1724717080000|2024-08-27 00:04:40|343.74|341.74|343.53|341.53|343.79|341.79|343.53|341.53|13
1724717090000|2024-08-27 00:04:50|343.52|341.52|343.51|341.51|343.55|341.55|343.51|341.51|8
1724717100000|2024-08-27 00:05:00|343.5|341.5|343.46|341.46|343.5|341.5|343.38|341.38|12
1724717110000|2024-08-27 00:05:10|343.51|341.51|343.63|341.63|343.63|341.63|343.47|341.47|19
1724717120000|2024-08-27 00:05:20|343.66|341.66|343.68|341.68|343.74|341.74|343.66|341.66|18
1724717130000|2024-08-27 00:05:30|343.64|341.64|343.6|341.6|343.64|341.64|343.57|341.57|10
1724717140000|2024-08-27 00:05:40|343.59|341.59|343.64|341.64|343.64|341.64|343.57|341.57|5
1724717150000|2024-08-27 00:05:50|343.62|341.62|343.62|341.62|343.63|341.63|343.53|341.53|20
1724717160000|2024-08-27 00:06:00|343.61|341.61|343.86|341.86|343.86|341.86|343.6|341.6|20
1724717170000|2024-08-27 00:06:10|343.85|341.85|343.86|341.86|343.88|341.88|343.77|341.77|15
1724717180000|2024-08-27 00:06:20|343.88|341.88|343.83|341.83|343.88|341.88|343.82|341.82|16
1724717190000|2024-08-27 00:06:30|343.81|341.81|343.81|341.81|343.81|341.81|343.81|341.81|1
1724717200000|2024-08-27 00:06:40|343.78|341.78|343.67|341.67|343.8|341.8|343.67|341.67|12
1724717210000|2024-08-27 00:06:50|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|1
1724717220000|2024-08-27 00:07:00|343.69|341.69|343.64|341.64|343.69|341.69|343.64|341.64|3
1724717230000|2024-08-27 00:07:10|343.58|341.58|343.57|341.57|343.62|341.62|343.42|341.42|19
1724717240000|2024-08-27 00:07:20|343.61|341.61|343.76|341.76|343.76|341.76|343.61|341.61|14
1724717250000|2024-08-27 00:07:30|343.72|341.72|343.46|341.46|343.75|341.75|343.46|341.46|14
1724717260000|2024-08-27 00:07:40|343.48|341.48|343.6|341.6|343.61|341.61|343.48|341.48|13
1724717270000|2024-08-27 00:07:50|343.59|341.59|343.62|341.62|343.62|341.62|343.56|341.56|9
1724717280000|2024-08-27 00:08:00|343.61|341.61|343.61|341.61|343.63|341.63|343.6|341.6|12
1724717290000|2024-08-27 00:08:10|343.62|341.62|343.75|341.75|343.75|341.75|343.6|341.6|21
1724717300000|2024-08-27 00:08:20|343.76|341.76|343.94|341.94|343.96|341.96|343.76|341.76|15
1724717310000|2024-08-27 00:08:30|343.93|341.93|343.93|341.93|343.97|341.97|343.92|341.92|24
1724717320000|2024-08-27 00:08:40|343.94|341.94|343.95|341.95|343.97|341.97|343.92|341.92|17
1724717330000|2024-08-27 00:08:50|343.94|341.94|343.89|341.89|343.94|341.94|343.89|341.89|7
1724717340000|2024-08-27 00:09:00|343.95|341.95|343.84|341.84|343.95|341.95|343.81|341.81|7
1724717350000|2024-08-27 00:09:10|343.82|341.82|343.71|341.71|343.82|341.82|343.71|341.71|6
1724717360000|2024-08-27 00:09:20|343.8|341.8|343.82|341.82|343.82|341.82|343.8|341.8|2
1724717370000|2024-08-27 00:09:30|343.81|341.81|343.86|341.86|343.86|341.86|343.81|341.81|18
1724717380000|2024-08-27 00:09:40|343.85|341.85|343.86|341.86|343.86|341.86|343.82|341.82|11
1724717390000|2024-08-27 00:09:50|343.87|341.87|344.04|342.04|344.04|342.04|343.87|341.87|12
1724717400000|2024-08-27 00:10:00|344.09|342.09|343.97|341.97|344.09|342.09|343.97|341.97|8
1724717410000|2024-08-27 00:10:10|343.96|341.96|343.84|341.84|343.96|341.96|343.84|341.84|4
1724717420000|2024-08-27 00:10:20|343.87|341.87|343.85|341.85|343.87|341.87|343.84|341.84|4
1724717430000|2024-08-27 00:10:30|343.84|341.84|343.91|341.91|343.91|341.91|343.84|341.84|11
1724717440000|2024-08-27 00:10:40|343.9|341.9|343.91|341.91|343.93|341.93|343.88|341.88|8
1724717450000|2024-08-27 00:10:50|343.95|341.95|343.98|341.98|343.98|341.98|343.95|341.95|5
1724717460000|2024-08-27 00:11:00|343.99|341.99|344.07|342.07|344.07|342.07|343.99|341.99|11
1724717470000|2024-08-27 00:11:10|344.13|342.13|344.19|342.19|344.19|342.19|344.13|342.13|4
1724717480000|2024-08-27 00:11:20|344.2|342.2|344.24|342.24|344.24|342.24|344.2|342.2|5
1724717490000|2024-08-27 00:11:30|344.2|342.2|344.23|342.23|344.27|342.27|344.19|342.19|6
1724717510000|2024-08-27 00:11:50|344.27|342.27|344.35|342.35|344.36|342.36|344.27|342.27|8
1724717520000|2024-08-27 00:12:00|344.36|342.36|344.13|342.13|344.36|342.36|344.13|342.13|9
1724717530000|2024-08-27 00:12:10|344.07|342.07|343.91|341.91|344.07|342.07|343.91|341.91|4
1724717550000|2024-08-27 00:12:30|343.94|341.94|344.04|342.04|344.05|342.05|343.94|341.94|8
1724717570000|2024-08-27 00:12:50|344.13|342.13|344.04|342.04|344.14|342.14|344.04|342.04|9
1724717590000|2024-08-27 00:13:10|343.93|341.93|343.76|341.76|343.93|341.93|343.76|341.76|6
1724717600000|2024-08-27 00:13:20|343.74|341.74|343.72|341.72|343.74|341.74|343.72|341.72|3
1724717610000|2024-08-27 00:13:30|343.75|341.75|343.64|341.64|343.77|341.77|343.64|341.64|8
1724717630000|2024-08-27 00:13:50|343.71|341.71|343.97|341.97|344|342|343.71|341.71|13
1724717640000|2024-08-27 00:14:00|343.99|341.99|343.93|341.93|344.05|342.05|343.91|341.91|20
1724717650000|2024-08-27 00:14:10|343.92|341.92|344.03|342.03|344.04|342.04|343.92|341.92|17
1724717660000|2024-08-27 00:14:20|344.04|342.04|344.03|342.03|344.08|342.08|344.02|342.02|15
1724717670000|2024-08-27 00:14:30|344.01|342.01|344.14|342.14|344.14|342.14|344.01|342.01|18
1724717680000|2024-08-27 00:14:40|344.16|342.16|344.21|342.21|344.21|342.21|344.11|342.11|14
1724717690000|2024-08-27 00:14:50|344.24|342.24|344.29|342.29|344.29|342.29|344.18|342.18|22
1724717700000|2024-08-27 00:15:00|344.32|342.32|344.44|342.44|344.44|342.44|344.32|342.32|23
1724717710000|2024-08-27 00:15:10|344.45|342.45|344.43|342.43|344.47|342.47|344.43|342.43|6
1724717720000|2024-08-27 00:15:20|344.36|342.36|344.34|342.34|344.36|342.36|344.3|342.3|4
1724717730000|2024-08-27 00:15:30|344.33|342.33|344.36|342.36|344.36|342.36|344.3|342.3|12
1724717740000|2024-08-27 00:15:40|344.35|342.35|344.34|342.34|344.42|342.42|344.34|342.34|16
1724717750000|2024-08-27 00:15:50|344.35|342.35|344.34|342.34|344.39|342.39|344.34|342.34|16
1724717760000|2024-08-27 00:16:00|344.36|342.36|344.43|342.43|344.44|342.44|344.36|342.36|7
1724717770000|2024-08-27 00:16:10|344.46|342.46|344.34|342.34|344.46|342.46|344.34|342.34|15
1724717780000|2024-08-27 00:16:20|344.32|342.32|344.26|342.26|344.32|342.32|344.26|342.26|5
1724717790000|2024-08-27 00:16:30|344.29|342.29|344.25|342.25|344.3|342.3|344.23|342.23|11
1724717800000|2024-08-27 00:16:40|344.24|342.24|344.05|342.05|344.24|342.24|344.05|342.05|18
1724717810000|2024-08-27 00:16:50|344.02|342.02|344.02|342.02|344.04|342.04|344.02|342.02|6
1724717820000|2024-08-27 00:17:00|344.01|342.01|343.98|341.98|344.11|342.11|343.98|341.98|10
1724717830000|2024-08-27 00:17:10|343.96|341.96|344.15|342.15|344.16|342.16|343.96|341.96|18
1724717840000|2024-08-27 00:17:20|344.14|342.14|344.13|342.13|344.15|342.15|344|342|14
1724717850000|2024-08-27 00:17:30|344.1|342.1|344.01|342.01|344.13|342.13|344.01|342.01|15
1724717860000|2024-08-27 00:17:40|343.99|341.99|344.01|342.01|344.01|342.01|343.98|341.98|8
1724717870000|2024-08-27 00:17:50|343.99|341.99|344.06|342.06|344.06|342.06|343.95|341.95|21
1724717880000|2024-08-27 00:18:00|344.07|342.07|344.17|342.17|344.19|342.19|344.07|342.07|17
1724717890000|2024-08-27 00:18:10|344.16|342.16|344.17|342.17|344.18|342.18|344.14|342.14|4
1724717900000|2024-08-27 00:18:20|344.14|342.14|344.38|342.38|344.4|342.4|344.12|342.12|16
1724717910000|2024-08-27 00:18:30|344.37|342.37|344.38|342.38|344.38|342.38|344.37|342.37|4
1724717930000|2024-08-27 00:18:50|344.39|342.39|344.44|342.44|344.45|342.45|344.39|342.39|6
1724717940000|2024-08-27 00:19:00|344.45|342.45|344.78|342.78|344.78|342.78|344.45|342.45|12
1724717950000|2024-08-27 00:19:10|344.83|342.83|344.83|342.83|344.83|342.83|344.83|342.83|1
1724717960000|2024-08-27 00:19:20|344.95|342.95|344.95|342.95|344.95|342.95|344.95|342.95|1
1724717970000|2024-08-27 00:19:30|344.88|342.88|344.85|342.85|344.88|342.88|344.82|342.82|12
1724717980000|2024-08-27 00:19:40|344.87|342.87|344.94|342.94|344.95|342.95|344.87|342.87|10
1724717990000|2024-08-27 00:19:50|344.95|342.95|345|343|345.02|343.02|344.94|342.94|13
1724718000000|2024-08-27 00:20:00|345.01|343.01|344.79|342.79|345.04|343.04|344.79|342.79|19
1724718010000|2024-08-27 00:20:10|344.82|342.82|344.82|342.82|344.84|342.84|344.79|342.79|17
1724718020000|2024-08-27 00:20:20|344.81|342.81|344.99|342.99|345|343|344.81|342.81|17
1724718030000|2024-08-27 00:20:30|345|343|344.91|342.91|345.06|343.06|344.91|342.91|13
1724718040000|2024-08-27 00:20:40|344.92|342.92|345.05|343.05|345.06|343.06|344.92|342.92|17
1724718050000|2024-08-27 00:20:50|345.07|343.07|345.01|343.01|345.07|343.07|345.01|343.01|11
1724718060000|2024-08-27 00:21:00|344.96|342.96|344.92|342.92|344.96|342.96|344.78|342.78|18
1724718070000|2024-08-27 00:21:10|344.97|342.97|345.1|343.1|345.11|343.11|344.94|342.94|20
1724718080000|2024-08-27 00:21:20|345.09|343.09|345.1|343.1|345.13|343.13|345.08|343.08|21
1724718090000|2024-08-27 00:21:30|345.11|343.11|345.22|343.22|345.31|343.31|345.1|343.1|18
1724718100000|2024-08-27 00:21:40|345.23|343.23|345.19|343.19|345.24|343.24|345.18|343.18|11
1724718110000|2024-08-27 00:21:50|345.22|343.22|345.2|343.2|345.24|343.24|345.2|343.2|16
1724718120000|2024-08-27 00:22:00|345.19|343.19|345.26|343.26|345.27|343.27|345.19|343.19|15
1724718130000|2024-08-27 00:22:10|345.25|343.25|345.11|343.11|345.25|343.25|345.11|343.11|6
1724718140000|2024-08-27 00:22:20|345.14|343.14|345.19|343.19|345.19|343.19|345.06|343.06|18
1724718150000|2024-08-27 00:22:30|345.21|343.21|345.19|343.19|345.24|343.24|345.17|343.17|10
1724718160000|2024-08-27 00:22:40|345.2|343.2|345.15|343.15|345.2|343.2|345.14|343.14|14
1724718170000|2024-08-27 00:22:50|345.18|343.18|345.18|343.18|345.2|343.2|345.18|343.18|15
1724718180000|2024-08-27 00:23:00|345.17|343.17|345.14|343.14|345.18|343.18|345.14|343.14|4
1724718190000|2024-08-27 00:23:10|345.08|343.08|345.14|343.14|345.14|343.14|345.07|343.07|5
1724718200000|2024-08-27 00:23:20|345.13|343.13|345.14|343.14|345.17|343.17|345.1|343.1|14
1724718210000|2024-08-27 00:23:30|345.13|343.13|345.06|343.06|345.13|343.13|345.06|343.06|4
1724718220000|2024-08-27 00:23:40|345.05|343.05|345.11|343.11|345.16|343.16|345|343|11
1724718230000|2024-08-27 00:23:50|345.12|343.12|345.11|343.11|345.12|343.12|345.11|343.11|4
1724718240000|2024-08-27 00:24:00|345.1|343.1|345|343|345.1|343.1|344.97|342.97|14
1724718250000|2024-08-27 00:24:10|344.99|342.99|345.07|343.07|345.08|343.08|344.96|342.96|13
1724718260000|2024-08-27 00:24:20|345.05|343.05|344.83|342.83|345.05|343.05|344.83|342.83|12
1724718270000|2024-08-27 00:24:30|344.89|342.89|344.89|342.89|344.89|342.89|344.89|342.89|1
1724718280000|2024-08-27 00:24:40|344.9|342.9|344.91|342.91|344.91|342.91|344.9|342.9|2
1724718290000|2024-08-27 00:24:50|344.96|342.96|345.18|343.18|345.18|343.18|344.96|342.96|21
1724718300000|2024-08-27 00:25:00|345.25|343.25|345.25|343.25|345.27|343.27|345.17|343.17|16
1724718310000|2024-08-27 00:25:10|345.23|343.23|345.3|343.3|345.33|343.33|345.23|343.23|20
1724718320000|2024-08-27 00:25:20|345.31|343.31|345.32|343.32|345.34|343.34|345.31|343.31|8
1724718330000|2024-08-27 00:25:30|345.31|343.31|345.35|343.35|345.35|343.35|345.3|343.3|26
1724718340000|2024-08-27 00:25:40|345.34|343.34|345.33|343.33|345.35|343.35|345.31|343.31|11
1724718350000|2024-08-27 00:25:50|345.32|343.32|345.59|343.59|345.59|343.59|345.32|343.32|11
1724718360000|2024-08-27 00:26:00|345.58|343.58|345.62|343.62|345.63|343.63|345.57|343.57|14
1724718370000|2024-08-27 00:26:10|345.61|343.61|345.62|343.62|345.63|343.63|345.58|343.58|19
1724718380000|2024-08-27 00:26:20|345.63|343.63|345.63|343.63|345.66|343.66|345.61|343.61|13
1724718390000|2024-08-27 00:26:30|345.62|343.62|345.59|343.59|345.62|343.62|345.58|343.58|9
1724718400000|2024-08-27 00:26:40|345.58|343.58|345.57|343.57|345.59|343.59|345.57|343.57|4
1724718410000|2024-08-27 00:26:50|345.54|343.54|345.39|343.39|345.54|343.54|345.39|343.39|8
1724718420000|2024-08-27 00:27:00|345.41|343.41|345.39|343.39|345.41|343.41|345.39|343.39|7
1724718430000|2024-08-27 00:27:10|345.35|343.35|345.39|343.39|345.4|343.4|345.31|343.31|17
1724718440000|2024-08-27 00:27:20|345.4|343.4|345.32|343.32|345.4|343.4|345.32|343.32|7
1724718450000|2024-08-27 00:27:30|345.31|343.31|345.2|343.2|345.31|343.31|345.2|343.2|2
1724718460000|2024-08-27 00:27:40|345.18|343.18|345.15|343.15|345.18|343.18|345.15|343.15|6
1724718470000|2024-08-27 00:27:50|345.14|343.14|345.12|343.12|345.15|343.15|345.11|343.11|14
1724718480000|2024-08-27 00:28:00|345.13|343.13|345.16|343.16|345.16|343.16|345.12|343.12|9
1724718490000|2024-08-27 00:28:10|345.14|343.14|345.13|343.13|345.17|343.17|345.11|343.11|17
1724718500000|2024-08-27 00:28:20|345.14|343.14|345.23|343.23|345.23|343.23|345.11|343.11|15
1724718510000|2024-08-27 00:28:30|345.24|343.24|345.23|343.23|345.26|343.26|345.22|343.22|8
1724718520000|2024-08-27 00:28:40|345.24|343.24|345.37|343.37|345.42|343.42|345.24|343.24|17
1724718530000|2024-08-27 00:28:50|345.38|343.38|345.39|343.39|345.44|343.44|345.38|343.38|14
1724718540000|2024-08-27 00:29:00|345.42|343.42|345.4|343.4|345.42|343.42|345.35|343.35|13
1724718550000|2024-08-27 00:29:10|345.41|343.41|345.44|343.44|345.44|343.44|345.41|343.41|9
1724718560000|2024-08-27 00:29:20|345.46|343.46|345.45|343.45|345.46|343.46|345.42|343.42|14
1724718570000|2024-08-27 00:29:30|345.42|343.42|345.43|343.43|345.45|343.45|345.42|343.42|13
1724718580000|2024-08-27 00:29:40|345.42|343.42|345.44|343.44|345.48|343.48|345.42|343.42|16
1724718590000|2024-08-27 00:29:50|345.45|343.45|345.29|343.29|345.45|343.45|345.27|343.27|18
1724718600000|2024-08-27 00:30:00|345.28|343.28|345.27|343.27|345.28|343.28|345.27|343.27|12
1724718610000|2024-08-27 00:30:10|345.28|343.28|345.19|343.19|345.29|343.29|345.19|343.19|15
1724718620000|2024-08-27 00:30:20|345.21|343.21|345.28|343.28|345.28|343.28|345.19|343.19|14
1724718630000|2024-08-27 00:30:30|345.27|343.27|345.09|343.09|345.28|343.28|345.03|343.03|18
1724718640000|2024-08-27 00:30:40|345.07|343.07|345.09|343.09|345.09|343.09|345.03|343.03|11
1724718650000|2024-08-27 00:30:50|345.06|343.06|345.05|343.05|345.09|343.09|345.05|343.05|11
1724718660000|2024-08-27 00:31:00|345.07|343.07|345.02|343.02|345.07|343.07|345.02|343.02|11
1724718670000|2024-08-27 00:31:10|344.95|342.95|344.84|342.84|344.95|342.95|344.84|342.84|7
1724718690000|2024-08-27 00:31:30|344.88|342.88|344.84|342.84|344.89|342.89|344.84|342.84|10
1724718700000|2024-08-27 00:31:40|344.85|342.85|344.85|342.85|344.85|342.85|344.83|342.83|7
1724718710000|2024-08-27 00:31:50|344.83|342.83|344.87|342.87|344.88|342.88|344.83|342.83|9
1724718720000|2024-08-27 00:32:00|344.86|342.86|344.87|342.87|344.88|342.88|344.86|342.86|4
1724718730000|2024-08-27 00:32:10|344.94|342.94|345.13|343.13|345.17|343.17|344.91|342.91|11
1724718740000|2024-08-27 00:32:20|345.16|343.16|345.25|343.25|345.25|343.25|345.13|343.13|15
1724718750000|2024-08-27 00:32:30|345.24|343.24|345.1|343.1|345.25|343.25|345.1|343.1|15
1724718760000|2024-08-27 00:32:40|345.14|343.14|345.28|343.28|345.28|343.28|345.11|343.11|13
1724718770000|2024-08-27 00:32:50|345.29|343.29|345.33|343.33|345.35|343.35|345.28|343.28|14
1724718780000|2024-08-27 00:33:00|345.32|343.32|345.27|343.27|345.32|343.32|345.24|343.24|6
1724718790000|2024-08-27 00:33:10|345.26|343.26|345.28|343.28|345.28|343.28|345.24|343.24|9
1724718800000|2024-08-27 00:33:20|345.27|343.27|345.29|343.29|345.33|343.33|345.27|343.27|10
1724718810000|2024-08-27 00:33:30|345.31|343.31|345.32|343.32|345.34|343.34|345.27|343.27|11
1724718820000|2024-08-27 00:33:40|345.31|343.31|345.56|343.56|345.57|343.57|345.31|343.31|12
1724718830000|2024-08-27 00:33:50|345.57|343.57|345.53|343.53|345.6|343.6|345.53|343.53|14
1724718840000|2024-08-27 00:34:00|345.56|343.56|345.53|343.53|345.63|343.63|345.53|343.53|14
1724718850000|2024-08-27 00:34:10|345.56|343.56|345.56|343.56|345.57|343.57|345.56|343.56|3
1724718860000|2024-08-27 00:34:20|345.57|343.57|345.55|343.55|345.58|343.58|345.55|343.55|9
1724718870000|2024-08-27 00:34:30|345.51|343.51|345.31|343.31|345.51|343.51|345.3|343.3|8
1724718880000|2024-08-27 00:34:40|345.33|343.33|345.29|343.29|345.33|343.33|345.29|343.29|4
1724718890000|2024-08-27 00:34:50|345.32|343.32|345.29|343.29|345.34|343.34|345.29|343.29|12
1724718900000|2024-08-27 00:35:00|345.27|343.27|345.21|343.21|345.27|343.27|345.2|343.2|5
1724718910000|2024-08-27 00:35:10|345.2|343.2|345.15|343.15|345.21|343.21|345.11|343.11|11
1724718920000|2024-08-27 00:35:20|345.13|343.13|345.19|343.19|345.19|343.19|345.12|343.12|14
1724718930000|2024-08-27 00:35:30|345.22|343.22|345.36|343.36|345.36|343.36|345.22|343.22|8
1724718940000|2024-08-27 00:35:40|345.34|343.34|345.39|343.39|345.46|343.46|345.33|343.33|12
1724718950000|2024-08-27 00:35:50|345.4|343.4|345.54|343.54|345.54|343.54|345.39|343.39|13
1724718960000|2024-08-27 00:36:00|345.53|343.53|345.63|343.63|345.63|343.63|345.5|343.5|16
1724718970000|2024-08-27 00:36:10|345.64|343.64|345.75|343.75|345.75|343.75|345.63|343.63|22
1724718980000|2024-08-27 00:36:20|345.72|343.72|345.74|343.74|345.74|343.74|345.68|343.68|10
1724718990000|2024-08-27 00:36:30|345.7|343.7|345.62|343.62|345.7|343.7|345.6|343.6|6
1724719000000|2024-08-27 00:36:40|345.64|343.64|345.67|343.67|345.72|343.72|345.63|343.63|20
1724719010000|2024-08-27 00:36:50|345.68|343.68|345.61|343.61|345.69|343.69|345.61|343.61|17
1724719020000|2024-08-27 00:37:00|345.63|343.63|345.75|343.75|345.75|343.75|345.62|343.62|15
1724719030000|2024-08-27 00:37:10|345.76|343.76|345.81|343.81|345.81|343.81|345.76|343.76|6
1724719040000|2024-08-27 00:37:20|345.82|343.82|345.79|343.79|345.82|343.82|345.79|343.79|13
1724719050000|2024-08-27 00:37:30|345.8|343.8|345.81|343.81|345.81|343.81|345.78|343.78|6
1724719060000|2024-08-27 00:37:40|345.82|343.82|346.05|344.05|346.05|344.05|345.81|343.81|12
1724719070000|2024-08-27 00:37:50|346.02|344.02|346.03|344.03|346.03|344.03|345.92|343.92|12
1724719080000|2024-08-27 00:38:00|346.02|344.02|346.17|344.17|346.21|344.21|346.02|344.02|14
1724719090000|2024-08-27 00:38:10|346.12|344.12|346.21|344.21|346.22|344.22|346.06|344.06|10
1724719100000|2024-08-27 00:38:20|346.2|344.2|346.03|344.03|346.22|344.22|346.03|344.03|13
1724719120000|2024-08-27 00:38:40|346.07|344.07|346.25|344.25|346.26|344.26|346.05|344.05|19
1724719130000|2024-08-27 00:38:50|346.24|344.24|346.34|344.34|346.36|344.36|346.23|344.23|15
1724719140000|2024-08-27 00:39:00|346.33|344.33|346.26|344.26|346.33|344.33|346.2|344.2|13
1724719150000|2024-08-27 00:39:10|346.27|344.27|346.25|344.25|346.35|344.35|346.25|344.25|12
1724719160000|2024-08-27 00:39:20|346.22|344.22|346.11|344.11|346.22|344.22|346.11|344.11|4
1724719170000|2024-08-27 00:39:30|346|344|346|344|346.02|344.02|345.98|343.98|7
1724719190000|2024-08-27 00:39:50|345.98|343.98|345.97|343.97|345.98|343.98|345.97|343.97|2
1724719200000|2024-08-27 00:40:00|345.96|343.96|346.01|344.01|346.07|344.07|345.96|343.96|11
1724719210000|2024-08-27 00:40:10|345.99|343.99|345.96|343.96|345.99|343.99|345.96|343.96|10
1724719220000|2024-08-27 00:40:20|345.95|343.95|345.85|343.85|345.95|343.95|345.85|343.85|7
1724719230000|2024-08-27 00:40:30|345.84|343.84|345.82|343.82|345.84|343.84|345.79|343.79|6
1724719240000|2024-08-27 00:40:40|345.85|343.85|345.54|343.54|345.85|343.85|345.54|343.54|11
1724719250000|2024-08-27 00:40:50|345.51|343.51|345.44|343.44|345.52|343.52|345.44|343.44|6
1724719270000|2024-08-27 00:41:10|345.47|343.47|345.58|343.58|345.58|343.58|345.47|343.47|10
1724719280000|2024-08-27 00:41:20|345.59|343.59|345.69|343.69|345.69|343.69|345.59|343.59|14
1724719290000|2024-08-27 00:41:30|345.66|343.66|345.68|343.68|345.69|343.69|345.59|343.59|13
1724719300000|2024-08-27 00:41:40|345.66|343.66|345.55|343.55|345.68|343.68|345.55|343.55|11
1724719310000|2024-08-27 00:41:50|345.56|343.56|345.63|343.63|345.63|343.63|345.56|343.56|17
1724719320000|2024-08-27 00:42:00|345.64|343.64|345.81|343.81|345.81|343.81|345.57|343.57|16
1724719330000|2024-08-27 00:42:10|345.83|343.83|345.88|343.88|345.88|343.88|345.83|343.83|13
1724719340000|2024-08-27 00:42:20|345.89|343.89|345.87|343.87|345.91|343.91|345.86|343.86|11
1724719350000|2024-08-27 00:42:30|345.88|343.88|345.88|343.88|345.88|343.88|345.86|343.86|9
1724719360000|2024-08-27 00:42:40|345.89|343.89|345.87|343.87|345.89|343.89|345.85|343.85|11
1724719370000|2024-08-27 00:42:50|345.85|343.85|345.78|343.78|345.85|343.85|345.76|343.76|11
1724719380000|2024-08-27 00:43:00|345.79|343.79|345.97|343.97|345.98|343.98|345.79|343.79|17
1724719390000|2024-08-27 00:43:10|345.99|343.99|345.83|343.83|345.99|343.99|345.83|343.83|21
1724719400000|2024-08-27 00:43:20|345.8|343.8|345.79|343.79|345.8|343.8|345.79|343.79|2
1724719410000|2024-08-27 00:43:30|345.78|343.78|345.75|343.75|345.79|343.79|345.75|343.75|5
1724719420000|2024-08-27 00:43:40|345.78|343.78|345.73|343.73|345.78|343.78|345.73|343.73|7
1724719430000|2024-08-27 00:43:50|345.72|343.72|345.68|343.68|345.72|343.72|345.68|343.68|3
1724719440000|2024-08-27 00:44:00|345.67|343.67|345.69|343.69|345.72|343.72|345.53|343.53|17
1724719450000|2024-08-27 00:44:10|345.7|343.7|345.68|343.68|345.74|343.74|345.68|343.68|14
1724719460000|2024-08-27 00:44:20|345.69|343.69|345.69|343.69|345.73|343.73|345.68|343.68|6
1724719470000|2024-08-27 00:44:30|345.7|343.7|345.7|343.7|345.7|343.7|345.68|343.68|4
1724719480000|2024-08-27 00:44:40|345.69|343.69|345.69|343.69|345.69|343.69|345.69|343.69|1
1724719490000|2024-08-27 00:44:50|345.68|343.68|345.69|343.69|345.74|343.74|345.68|343.68|10
1724719500000|2024-08-27 00:45:00|345.68|343.68|345.89|343.89|345.94|343.94|345.68|343.68|17
1724719510000|2024-08-27 00:45:10|345.88|343.88|345.87|343.87|345.9|343.9|345.87|343.87|6
1724719520000|2024-08-27 00:45:20|345.84|343.84|345.77|343.77|345.84|343.84|345.77|343.77|3
1724719530000|2024-08-27 00:45:30|345.8|343.8|345.83|343.83|345.86|343.86|345.78|343.78|21
1724719540000|2024-08-27 00:45:40|345.81|343.81|345.92|343.92|345.93|343.93|345.79|343.79|20
1724719550000|2024-08-27 00:45:50|345.93|343.93|346|344|346.04|344.04|345.89|343.89|21
1724719570000|2024-08-27 00:46:10|345.95|343.95|345.86|343.86|345.95|343.95|345.86|343.86|20
1724719580000|2024-08-27 00:46:20|345.83|343.83|345.77|343.77|345.83|343.83|345.77|343.77|2
1724719590000|2024-08-27 00:46:30|345.7|343.7|345.43|343.43|345.7|343.7|345.42|343.42|7
1724719620000|2024-08-27 00:47:00|345.46|343.46|345.77|343.77|345.77|343.77|345.45|343.45|18
1724719630000|2024-08-27 00:47:10|345.76|343.76|345.73|343.73|345.77|343.77|345.73|343.73|22
1724719640000|2024-08-27 00:47:20|345.72|343.72|345.71|343.71|345.73|343.73|345.7|343.7|5
1724719650000|2024-08-27 00:47:30|345.72|343.72|345.69|343.69|345.74|343.74|345.69|343.69|10
1724719660000|2024-08-27 00:47:40|345.7|343.7|345.69|343.69|345.74|343.74|345.69|343.69|10
1724719670000|2024-08-27 00:47:50|345.65|343.65|345.6|343.6|345.65|343.65|345.58|343.58|7
1724719680000|2024-08-27 00:48:00|345.59|343.59|345.58|343.58|345.68|343.68|345.58|343.58|14
1724719690000|2024-08-27 00:48:10|345.57|343.57|345.43|343.43|345.57|343.57|345.43|343.43|7
1724719710000|2024-08-27 00:48:30|345.48|343.48|345.42|343.42|345.48|343.48|345.42|343.42|8
1724719720000|2024-08-27 00:48:40|345.41|343.41|345.41|343.41|345.42|343.42|345.41|343.41|3
1724719730000|2024-08-27 00:48:50|345.4|343.4|345.32|343.32|345.4|343.4|345.24|343.24|10
1724719740000|2024-08-27 00:49:00|345.3|343.3|345.46|343.46|345.48|343.48|345.3|343.3|19
1724719750000|2024-08-27 00:49:10|345.47|343.47|345.41|343.41|345.49|343.49|345.4|343.4|16
1724719760000|2024-08-27 00:49:20|345.42|343.42|345.48|343.48|345.53|343.53|345.42|343.42|23
1724719770000|2024-08-27 00:49:30|345.52|343.52|345.49|343.49|345.52|343.52|345.43|343.43|20
1724719780000|2024-08-27 00:49:40|345.48|343.48|345.6|343.6|345.61|343.61|345.48|343.48|11
1724719790000|2024-08-27 00:49:50|345.59|343.59|345.5|343.5|345.6|343.6|345.5|343.5|16
1724719800000|2024-08-27 00:50:00|345.52|343.52|345.48|343.48|345.6|343.6|345.43|343.43|21
1724719810000|2024-08-27 00:50:10|345.47|343.47|345.43|343.43|345.48|343.48|345.41|343.41|17
1724719820000|2024-08-27 00:50:20|345.41|343.41|345.39|343.39|345.41|343.41|345.39|343.39|5
1724719830000|2024-08-27 00:50:30|345.38|343.38|345.19|343.19|345.38|343.38|345.19|343.19|3
1724719840000|2024-08-27 00:50:40|345.14|343.14|345.09|343.09|345.14|343.14|345.08|343.08|5
1724719850000|2024-08-27 00:50:50|344.99|342.99|345.11|343.11|345.13|343.13|344.99|342.99|10
1724719860000|2024-08-27 00:51:00|345.12|343.12|345.02|343.02|345.16|343.16|345.02|343.02|20
1724719870000|2024-08-27 00:51:10|345.01|343.01|345.06|343.06|345.07|343.07|344.99|342.99|23
1724719880000|2024-08-27 00:51:20|345.04|343.04|344.99|342.99|345.04|343.04|344.99|342.99|12
1724719890000|2024-08-27 00:51:30|344.85|342.85|344.77|342.77|344.89|342.89|344.77|342.77|15
1724719900000|2024-08-27 00:51:40|344.83|342.83|344.91|342.91|344.95|342.95|344.82|342.82|26
1724719910000|2024-08-27 00:51:50|344.9|342.9|344.77|342.77|344.9|342.9|344.77|342.77|28
1724719920000|2024-08-27 00:52:00|344.78|342.78|344.65|342.65|344.84|342.84|344.65|342.65|25
1724719930000|2024-08-27 00:52:10|344.64|342.64|344.48|342.48|344.64|342.64|344.48|342.48|9
1724719940000|2024-08-27 00:52:20|344.47|342.47|343.92|341.92|344.47|342.47|343.92|341.92|13
1724719950000|2024-08-27 00:52:30|344.01|342.01|344.28|342.28|344.53|342.53|344.01|342.01|27
1724719960000|2024-08-27 00:52:40|344.29|342.29|344.18|342.18|344.36|342.36|344.18|342.18|24
1724719970000|2024-08-27 00:52:50|344.19|342.19|344.1|342.1|344.22|342.22|344.07|342.07|25
1724719980000|2024-08-27 00:53:00|344.14|342.14|344.1|342.1|344.19|342.19|344.08|342.08|22
1724719990000|2024-08-27 00:53:10|344.09|342.09|344.45|342.45|344.48|342.48|344.08|342.08|22
1724720000000|2024-08-27 00:53:20|344.44|342.44|344.41|342.41|344.59|342.59|344.38|342.38|21
1724720010000|2024-08-27 00:53:30|344.45|342.45|344.53|342.53|344.56|342.56|344.41|342.41|28
1724720020000|2024-08-27 00:53:40|344.5|342.5|344.72|342.72|344.72|342.72|344.5|342.5|22
1724720030000|2024-08-27 00:53:50|344.71|342.71|344.7|342.7|344.76|342.76|344.58|342.58|23
1724720040000|2024-08-27 00:54:00|344.69|342.69|344.62|342.62|344.69|342.69|344.58|342.58|18
1724720050000|2024-08-27 00:54:10|344.61|342.61|344.58|342.58|344.66|342.66|344.58|342.58|15
1724720060000|2024-08-27 00:54:20|344.54|342.54|344.65|342.65|344.67|342.67|344.54|342.54|18
1724720070000|2024-08-27 00:54:30|344.64|342.64|344.81|342.81|344.86|342.86|344.64|342.64|26
1724720080000|2024-08-27 00:54:40|344.82|342.82|344.68|342.68|344.82|342.82|344.68|342.68|20
1724720090000|2024-08-27 00:54:50|344.72|342.72|344.74|342.74|344.76|342.76|344.7|342.7|25
1724720100000|2024-08-27 00:55:00|344.73|342.73|344.58|342.58|344.74|342.74|344.58|342.58|17
1724720110000|2024-08-27 00:55:10|344.56|342.56|344.28|342.28|344.58|342.58|344.28|342.28|17
1724720120000|2024-08-27 00:55:20|344.29|342.29|344.21|342.21|344.29|342.29|344.21|342.21|8
1724720130000|2024-08-27 00:55:30|344.25|342.25|344.24|342.24|344.34|342.34|344.21|342.21|22
1724720140000|2024-08-27 00:55:40|344.26|342.26|344.26|342.26|344.3|342.3|344.18|342.18|25
1724720150000|2024-08-27 00:55:50|344.24|342.24|344.29|342.29|344.31|342.31|344.23|342.23|26
1724720160000|2024-08-27 00:56:00|344.3|342.3|344.58|342.58|344.6|342.6|344.3|342.3|23
1724720170000|2024-08-27 00:56:10|344.57|342.57|344.42|342.42|344.6|342.6|344.41|342.41|20
1724720180000|2024-08-27 00:56:20|344.41|342.41|344.4|342.4|344.47|342.47|344.4|342.4|22
1724720190000|2024-08-27 00:56:30|344.38|342.38|344.41|342.41|344.5|342.5|344.38|342.38|13
1724720200000|2024-08-27 00:56:40|344.36|342.36|344.28|342.28|344.39|342.39|344.28|342.28|4
1724720210000|2024-08-27 00:56:50|344.24|342.24|344.22|342.22|344.28|342.28|344.22|342.22|16
1724720220000|2024-08-27 00:57:00|344.24|342.24|344.22|342.22|344.34|342.34|344.22|342.22|19
1724720230000|2024-08-27 00:57:10|344.26|342.26|344.24|342.24|344.26|342.26|344.18|342.18|8
1724720240000|2024-08-27 00:57:20|344.25|342.25|344.29|342.29|344.33|342.33|344.25|342.25|21
1724720250000|2024-08-27 00:57:30|344.32|342.32|344.23|342.23|344.33|342.33|344.23|342.23|20
1724720260000|2024-08-27 00:57:40|344.27|342.27|344.13|342.13|344.32|342.32|344.13|342.13|15
1724720270000|2024-08-27 00:57:50|344.17|342.17|344.18|342.18|344.19|342.19|344.1|342.1|11
1724720280000|2024-08-27 00:58:00|344.19|342.19|344.18|342.18|344.24|342.24|344.17|342.17|28
1724720290000|2024-08-27 00:58:10|344.19|342.19|344.19|342.19|344.22|342.22|344.19|342.19|9
1724720300000|2024-08-27 00:58:20|344.27|342.27|344.31|342.31|344.34|342.34|344.27|342.27|18
1724720310000|2024-08-27 00:58:30|344.29|342.29|344.27|342.27|344.32|342.32|344.21|342.21|23
1724720320000|2024-08-27 00:58:40|344.26|342.26|344.3|342.3|344.33|342.33|344.21|342.21|18
1724720330000|2024-08-27 00:58:50|344.32|342.32|344.52|342.52|344.53|342.53|344.32|342.32|18
1724720340000|2024-08-27 00:59:00|344.53|342.53|344.53|342.53|344.6|342.6|344.53|342.53|15
1724720350000|2024-08-27 00:59:10|344.56|342.56|344.48|342.48|344.57|342.57|344.48|342.48|17
1724720360000|2024-08-27 00:59:20|344.49|342.49|344.58|342.58|344.58|342.58|344.49|342.49|21
1724720370000|2024-08-27 00:59:30|344.65|342.65|344.62|342.62|344.67|342.67|344.62|342.62|10
1724720380000|2024-08-27 00:59:40|344.58|342.58|344.52|342.52|344.58|342.58|344.52|342.52|6
1724720390000|2024-08-27 00:59:50|344.54|342.54|344.52|342.52|344.54|342.54|344.5|342.5|4
1724720400000|2024-08-27 01:00:00|344.51|342.51|344.34|342.34|344.52|342.52|344.28|342.28|21
1724720410000|2024-08-27 01:00:10|344.42|342.42|344.38|342.38|344.64|342.64|344.37|342.37|24
1724720420000|2024-08-27 01:00:20|344.39|342.39|344.65|342.65|344.65|342.65|344.33|342.33|26
1724720430000|2024-08-27 01:00:30|344.69|342.69|344.65|342.65|344.71|342.71|344.53|342.53|16
1724720440000|2024-08-27 01:00:40|344.66|342.66|344.39|342.39|344.66|342.66|344.31|342.31|21
1724720450000|2024-08-27 01:00:50|344.36|342.36|344.41|342.41|344.43|342.43|344.35|342.35|17
1724720460000|2024-08-27 01:01:00|344.42|342.42|344.21|342.21|344.42|342.42|344.21|342.21|21
1724720470000|2024-08-27 01:01:10|344.22|342.22|344.19|342.19|344.24|342.24|344.14|342.14|18
1724720480000|2024-08-27 01:01:20|344.21|342.21|344.31|342.31|344.35|342.35|344.2|342.2|23
1724720490000|2024-08-27 01:01:30|344.3|342.3|344.27|342.27|344.3|342.3|344.19|342.19|21
1724720500000|2024-08-27 01:01:40|344.26|342.26|344.47|342.47|344.47|342.47|344.12|342.12|23
1724720510000|2024-08-27 01:01:50|344.55|342.55|344.54|342.54|344.57|342.57|344.41|342.41|27
1724720520000|2024-08-27 01:02:00|344.53|342.53|344.5|342.5|344.53|342.53|344.46|342.46|21
1724720530000|2024-08-27 01:02:10|344.49|342.49|344.91|342.91|344.92|342.92|344.48|342.48|22
1724720540000|2024-08-27 01:02:20|344.84|342.84|344.97|342.97|344.97|342.97|344.79|342.79|23
1724720550000|2024-08-27 01:02:30|345.04|343.04|344.97|342.97|345.1|343.1|344.96|342.96|29
1724720560000|2024-08-27 01:02:40|344.94|342.94|344.62|342.62|344.94|342.94|344.62|342.62|28
1724720570000|2024-08-27 01:02:50|344.65|342.65|344.75|342.75|344.83|342.83|344.6|342.6|23
1724720580000|2024-08-27 01:03:00|344.71|342.71|344.66|342.66|344.73|342.73|344.64|342.64|28
1724720590000|2024-08-27 01:03:10|344.67|342.67|344.79|342.79|344.83|342.83|344.66|342.66|20
1724720600000|2024-08-27 01:03:20|344.78|342.78|344.97|342.97|345.05|343.05|344.69|342.69|32
1724720610000|2024-08-27 01:03:30|344.94|342.94|345.21|343.21|345.21|343.21|344.94|342.94|27
1724720620000|2024-08-27 01:03:40|345.22|343.22|345.24|343.24|345.33|343.33|345.17|343.17|23
1724720630000|2024-08-27 01:03:50|345.23|343.23|345.33|343.33|345.46|343.46|345.23|343.23|29
1724720640000|2024-08-27 01:04:00|345.31|343.31|345.35|343.35|345.45|343.45|345.31|343.31|24
1724720650000|2024-08-27 01:04:10|345.34|343.34|345.2|343.2|345.38|343.38|345.16|343.16|26
1724720660000|2024-08-27 01:04:20|345.19|343.19|345.3|343.3|345.39|343.39|345.1|343.1|32
1724720670000|2024-08-27 01:04:30|345.29|343.29|345.46|343.46|345.5|343.5|345.28|343.28|26
1724720680000|2024-08-27 01:04:40|345.44|343.44|345.53|343.53|345.54|343.54|345.37|343.37|33
1724720690000|2024-08-27 01:04:50|345.52|343.52|345.43|343.43|345.62|343.62|345.43|343.43|22
1724720700000|2024-08-27 01:05:00|345.44|343.44|345.77|343.77|345.78|343.78|345.41|343.41|23
1724720710000|2024-08-27 01:05:10|345.73|343.73|345.7|343.7|345.85|343.85|345.68|343.68|29
1724720720000|2024-08-27 01:05:20|345.71|343.71|345.73|343.73|345.85|343.85|345.69|343.69|19
1724720730000|2024-08-27 01:05:30|345.7|343.7|345.84|343.84|345.98|343.98|345.7|343.7|31
1724720740000|2024-08-27 01:05:40|345.86|343.86|345.45|343.45|345.86|343.86|345.45|343.45|23
1724720750000|2024-08-27 01:05:50|345.42|343.42|345.42|343.42|345.47|343.47|345.35|343.35|11
1724720760000|2024-08-27 01:06:00|345.45|343.45|345.35|343.35|345.49|343.49|345.33|343.33|25
1724720770000|2024-08-27 01:06:10|345.36|343.36|345.36|343.36|345.51|343.51|345.34|343.34|25
1724720780000|2024-08-27 01:06:20|345.37|343.37|345.33|343.33|345.41|343.41|345.3|343.3|16
1724720790000|2024-08-27 01:06:30|345.3|343.3|345.38|343.38|345.43|343.43|345.3|343.3|18
1724720800000|2024-08-27 01:06:40|345.39|343.39|345.31|343.31|345.39|343.39|345.3|343.3|15
1724720810000|2024-08-27 01:06:50|345.32|343.32|345.28|343.28|345.34|343.34|345.28|343.28|15
1724720820000|2024-08-27 01:07:00|345.23|343.23|345.27|343.27|345.29|343.29|345.22|343.22|14
1724720830000|2024-08-27 01:07:10|345.29|343.29|345.28|343.28|345.32|343.32|345.25|343.25|16
1724720840000|2024-08-27 01:07:20|345.27|343.27|345.3|343.3|345.31|343.31|345.26|343.26|8
1724720850000|2024-08-27 01:07:30|345.35|343.35|345.44|343.44|345.45|343.45|345.35|343.35|20
1724720860000|2024-08-27 01:07:40|345.45|343.45|345.41|343.41|345.47|343.47|345.41|343.41|15
1724720870000|2024-08-27 01:07:50|345.42|343.42|345.41|343.41|345.42|343.42|345.41|343.41|4
1724720880000|2024-08-27 01:08:00|345.4|343.4|345.39|343.39|345.41|343.41|345.38|343.38|7
1724720890000|2024-08-27 01:08:10|345.38|343.38|345.2|343.2|345.38|343.38|345.2|343.2|10
1724720900000|2024-08-27 01:08:20|345.1|343.1|345.11|343.11|345.17|343.17|345.1|343.1|10
1724720910000|2024-08-27 01:08:30|345.12|343.12|345.13|343.13|345.19|343.19|345.12|343.12|16
1724720920000|2024-08-27 01:08:40|345.12|343.12|344.99|342.99|345.12|343.12|344.98|342.98|6
1724720930000|2024-08-27 01:08:50|345|343|344.85|342.85|345.02|343.02|344.85|342.85|18
1724720940000|2024-08-27 01:09:00|344.82|342.82|344.87|342.87|344.93|342.93|344.82|342.82|12
1724720950000|2024-08-27 01:09:10|344.9|342.9|344.9|342.9|344.92|342.92|344.89|342.89|12
1724720960000|2024-08-27 01:09:20|344.89|342.89|344.86|342.86|344.89|342.89|344.74|342.74|21
1724720970000|2024-08-27 01:09:30|344.85|342.85|344.92|342.92|344.93|342.93|344.85|342.85|14
1724720980000|2024-08-27 01:09:40|344.91|342.91|344.87|342.87|344.94|342.94|344.87|342.87|9
1724720990000|2024-08-27 01:09:50|344.88|342.88|344.92|342.92|344.92|342.92|344.88|342.88|4
1724721000000|2024-08-27 01:10:00|344.93|342.93|344.94|342.94|345.02|343.02|344.8|342.8|22
1724721010000|2024-08-27 01:10:10|344.95|342.95|345.04|343.04|345.05|343.05|344.95|342.95|11
1724721020000|2024-08-27 01:10:20|345.05|343.05|345.02|343.02|345.09|343.09|345.02|343.02|8
1724721030000|2024-08-27 01:10:30|344.96|342.96|344.91|342.91|344.96|342.96|344.91|342.91|4
1724721040000|2024-08-27 01:10:40|344.86|342.86|344.88|342.88|344.89|342.89|344.85|342.85|4
1724721050000|2024-08-27 01:10:50|344.89|342.89|344.85|342.85|344.98|342.98|344.85|342.85|10
1724721060000|2024-08-27 01:11:00|344.83|342.83|344.48|342.48|344.83|342.83|344.46|342.46|11
1724721070000|2024-08-27 01:11:10|344.54|342.54|344.58|342.58|344.62|342.62|344.54|342.54|10
1724721080000|2024-08-27 01:11:20|344.57|342.57|344.64|342.64|344.64|342.64|344.57|342.57|12
1724721090000|2024-08-27 01:11:30|344.63|342.63|344.59|342.59|344.66|342.66|344.58|342.58|18
1724721100000|2024-08-27 01:11:40|344.58|342.58|344.57|342.57|344.59|342.59|344.57|342.57|10
1724721110000|2024-08-27 01:11:50|344.56|342.56|344.54|342.54|344.56|342.56|344.52|342.52|14
1724721120000|2024-08-27 01:12:00|344.53|342.53|344.67|342.67|344.68|342.68|344.53|342.53|13
1724721130000|2024-08-27 01:12:10|344.68|342.68|344.68|342.68|344.73|342.73|344.67|342.67|10
1724721140000|2024-08-27 01:12:20|344.69|342.69|344.9|342.9|344.93|342.93|344.69|342.69|16
1724721150000|2024-08-27 01:12:30|344.91|342.91|345.13|343.13|345.18|343.18|344.91|342.91|12
1724721160000|2024-08-27 01:12:40|345.12|343.12|345.18|343.18|345.2|343.2|345.12|343.12|14
1724721170000|2024-08-27 01:12:50|345.19|343.19|345.26|343.26|345.28|343.28|345.19|343.19|20
1724721180000|2024-08-27 01:13:00|345.25|343.25|345.27|343.27|345.33|343.33|345.24|343.24|14
1724721190000|2024-08-27 01:13:10|345.28|343.28|345.3|343.3|345.3|343.3|345.27|343.27|4
1724721200000|2024-08-27 01:13:20|345.27|343.27|345.34|343.34|345.34|343.34|345.24|343.24|16
1724721210000|2024-08-27 01:13:30|345.33|343.33|345.26|343.26|345.33|343.33|345.23|343.23|13
1724721220000|2024-08-27 01:13:40|345.25|343.25|345.23|343.23|345.25|343.25|345.11|343.11|13
1724721230000|2024-08-27 01:13:50|345.24|343.24|345.23|343.23|345.24|343.24|345.22|343.22|8
1724721240000|2024-08-27 01:14:00|345.22|343.22|345.19|343.19|345.23|343.23|345.19|343.19|9
1724721250000|2024-08-27 01:14:10|345.09|343.09|345|343|345.09|343.09|344.99|342.99|9
1724721260000|2024-08-27 01:14:20|344.99|342.99|344.97|342.97|345.02|343.02|344.97|342.97|11
1724721270000|2024-08-27 01:14:30|344.98|342.98|344.93|342.93|344.98|342.98|344.93|342.93|7
1724721280000|2024-08-27 01:14:40|344.83|342.83|344.69|342.69|344.91|342.91|344.69|342.69|18
1724721290000|2024-08-27 01:14:50|344.7|342.7|344.68|342.68|344.79|342.79|344.66|342.66|19
1724721300000|2024-08-27 01:15:00|344.69|342.69|344.95|342.95|344.96|342.96|344.69|342.69|25
1724721310000|2024-08-27 01:15:10|344.94|342.94|345|343|345.01|343.01|344.89|342.89|14
1724721320000|2024-08-27 01:15:20|344.99|342.99|345.04|343.04|345.05|343.05|344.94|342.94|19
1724721330000|2024-08-27 01:15:30|345.03|343.03|345|343|345.03|343.03|344.97|342.97|12
1724721340000|2024-08-27 01:15:40|344.98|342.98|344.95|342.95|344.98|342.98|344.91|342.91|10
1724721350000|2024-08-27 01:15:50|344.99|342.99|345.11|343.11|345.11|343.11|344.98|342.98|16
1724721360000|2024-08-27 01:16:00|345.13|343.13|345.18|343.18|345.19|343.19|345.11|343.11|24
1724721370000|2024-08-27 01:16:10|345.19|343.19|345.33|343.33|345.33|343.33|345.19|343.19|15
1724721380000|2024-08-27 01:16:20|345.34|343.34|345.38|343.38|345.42|343.42|345.34|343.34|20
1724721390000|2024-08-27 01:16:30|345.39|343.39|345.58|343.58|345.58|343.58|345.39|343.39|11
1724721400000|2024-08-27 01:16:40|345.63|343.63|345.49|343.49|345.66|343.66|345.49|343.49|17
1724721410000|2024-08-27 01:16:50|345.53|343.53|345.49|343.49|345.53|343.53|345.49|343.49|4
1724721420000|2024-08-27 01:17:00|345.53|343.53|345.59|343.59|345.62|343.62|345.53|343.53|5
1724721430000|2024-08-27 01:17:10|345.58|343.58|345.68|343.68|345.74|343.74|345.58|343.58|19
1724721440000|2024-08-27 01:17:20|345.67|343.67|345.57|343.57|345.68|343.68|345.57|343.57|14
1724721450000|2024-08-27 01:17:30|345.51|343.51|345.71|343.71|345.72|343.72|345.49|343.49|14
1724721460000|2024-08-27 01:17:40|345.69|343.69|345.8|343.8|345.84|343.84|345.69|343.69|16
1724721470000|2024-08-27 01:17:50|345.81|343.81|345.68|343.68|345.81|343.81|345.68|343.68|12
1724721480000|2024-08-27 01:18:00|345.69|343.69|345.62|343.62|345.69|343.69|345.59|343.59|13
1724721490000|2024-08-27 01:18:10|345.64|343.64|345.71|343.71|345.73|343.73|345.64|343.64|14
1724721500000|2024-08-27 01:18:20|345.72|343.72|345.54|343.54|345.76|343.76|345.54|343.54|16
1724721510000|2024-08-27 01:18:30|345.57|343.57|345.57|343.57|345.59|343.59|345.54|343.54|10
1724721520000|2024-08-27 01:18:40|345.58|343.58|345.68|343.68|345.71|343.71|345.58|343.58|18
1724721530000|2024-08-27 01:18:50|345.69|343.69|345.76|343.76|345.8|343.8|345.68|343.68|15
1724721540000|2024-08-27 01:19:00|345.75|343.75|345.78|343.78|345.91|343.91|345.67|343.67|25
1724721550000|2024-08-27 01:19:10|345.77|343.77|345.78|343.78|345.8|343.8|345.76|343.76|12
1724721560000|2024-08-27 01:19:20|345.77|343.77|345.76|343.76|345.81|343.81|345.75|343.75|11
1724721570000|2024-08-27 01:19:30|345.78|343.78|345.78|343.78|345.79|343.79|345.77|343.77|11
1724721580000|2024-08-27 01:19:40|345.79|343.79|345.65|343.65|345.79|343.79|345.64|343.64|9
1724721590000|2024-08-27 01:19:50|345.67|343.67|345.77|343.77|345.78|343.78|345.66|343.66|12
1724721600000|2024-08-27 01:20:00|345.85|343.85|345.99|343.99|346.01|344.01|345.85|343.85|17
1724721610000|2024-08-27 01:20:10|345.97|343.97|345.61|343.61|345.97|343.97|345.61|343.61|10
1724721620000|2024-08-27 01:20:20|345.65|343.65|345.94|343.94|345.94|343.94|345.65|343.65|10
1724721630000|2024-08-27 01:20:30|345.89|343.89|346|344|346.02|344.02|345.85|343.85|15
1724721640000|2024-08-27 01:20:40|345.99|343.99|346.07|344.07|346.07|344.07|345.95|343.95|22
1724721650000|2024-08-27 01:20:50|346.08|344.08|346.09|344.09|346.11|344.11|346.06|344.06|27
1724721660000|2024-08-27 01:21:00|346.11|344.11|346.04|344.04|346.11|344.11|346.04|344.04|23
1724721670000|2024-08-27 01:21:10|346.05|344.05|345.99|343.99|346.05|344.05|345.95|343.95|12
1724721680000|2024-08-27 01:21:20|345.98|343.98|346.07|344.07|346.09|344.09|345.95|343.95|19
1724721690000|2024-08-27 01:21:30|346.11|344.11|346.07|344.07|346.13|344.13|346.07|344.07|24
1724721700000|2024-08-27 01:21:40|346.08|344.08|345.99|343.99|346.08|344.08|345.98|343.98|10
1724721710000|2024-08-27 01:21:50|345.97|343.97|346.02|344.02|346.02|344.02|345.92|343.92|10
1724721720000|2024-08-27 01:22:00|346|344|346.17|344.17|346.17|344.17|346|344|12
1724721730000|2024-08-27 01:22:10|346.18|344.18|346.18|344.18|346.24|344.24|346.17|344.17|16
1724721740000|2024-08-27 01:22:20|346.19|344.19|346.2|344.2|346.28|344.28|346.19|344.19|12
1724721750000|2024-08-27 01:22:30|346.19|344.19|346.2|344.2|346.24|344.24|346.17|344.17|8
1724721760000|2024-08-27 01:22:40|346.21|344.21|346.2|344.2|346.22|344.22|346.17|344.17|18
1724721770000|2024-08-27 01:22:50|346.22|344.22|346.27|344.27|346.28|344.28|346.22|344.22|11
1724721780000|2024-08-27 01:23:00|346.26|344.26|346.23|344.23|346.26|344.26|346.21|344.21|19
1724721790000|2024-08-27 01:23:10|346.22|344.22|346.08|344.08|346.22|344.22|346.08|344.08|11
1724721800000|2024-08-27 01:23:20|346.06|344.06|346.08|344.08|346.1|344.1|346.06|344.06|16
1724721810000|2024-08-27 01:23:30|346.09|344.09|346.17|344.17|346.23|344.23|346.07|344.07|19
1724721820000|2024-08-27 01:23:40|346.14|344.14|346|344|346.14|344.14|345.97|343.97|13
1724721830000|2024-08-27 01:23:50|345.99|343.99|346.11|344.11|346.11|344.11|345.99|343.99|17
1724721840000|2024-08-27 01:24:00|346.1|344.1|346.14|344.14|346.16|344.16|346.1|344.1|15
1724721850000|2024-08-27 01:24:10|346.13|344.13|346.02|344.02|346.13|344.13|346.01|344.01|20
1724721860000|2024-08-27 01:24:20|346.04|344.04|346.04|344.04|346.1|344.1|346.03|344.03|28
1724721870000|2024-08-27 01:24:30|346.06|344.06|346.06|344.06|346.08|344.08|346.04|344.04|8
1724721880000|2024-08-27 01:24:40|346.05|344.05|346.09|344.09|346.09|344.09|346.05|344.05|17
1724721890000|2024-08-27 01:24:50|346.1|344.1|346.09|344.09|346.1|344.1|346.06|344.06|6
1724721900000|2024-08-27 01:25:00|346.12|344.12|346.33|344.33|346.39|344.39|346.09|344.09|19
1724721910000|2024-08-27 01:25:10|346.35|344.35|346.35|344.35|346.37|344.37|346.31|344.31|12
1724721920000|2024-08-27 01:25:20|346.34|344.34|346.29|344.29|346.36|344.36|346.29|344.29|10
1724721930000|2024-08-27 01:25:30|346.3|344.3|346.37|344.37|346.39|344.39|346.3|344.3|7
1724721940000|2024-08-27 01:25:40|346.38|344.38|346.41|344.41|346.41|344.41|346.37|344.37|9
1724721950000|2024-08-27 01:25:50|346.42|344.42|346.38|344.38|346.42|344.42|346.38|344.38|13
1724721960000|2024-08-27 01:26:00|346.37|344.37|346.42|344.42|346.42|344.42|346.37|344.37|4
1724721970000|2024-08-27 01:26:10|346.41|344.41|346.35|344.35|346.41|344.41|346.35|344.35|7
1724721980000|2024-08-27 01:26:20|346.28|344.28|346.22|344.22|346.28|344.28|346.22|344.22|3
1724721990000|2024-08-27 01:26:30|346.16|344.16|346.16|344.16|346.19|344.19|346.16|344.16|6
1724722000000|2024-08-27 01:26:40|346.19|344.19|346.18|344.18|346.22|344.22|346.17|344.17|16
1724722010000|2024-08-27 01:26:50|346.17|344.17|346.23|344.23|346.23|344.23|346.17|344.17|13
1724722020000|2024-08-27 01:27:00|346.24|344.24|346.46|344.46|346.48|344.48|346.24|344.24|15
1724722030000|2024-08-27 01:27:10|346.43|344.43|346.41|344.41|346.43|344.43|346.41|344.41|5
1724722040000|2024-08-27 01:27:20|346.42|344.42|346.42|344.42|346.42|344.42|346.42|344.42|1
1724722050000|2024-08-27 01:27:30|346.45|344.45|346.43|344.43|346.47|344.47|346.42|344.42|9
1724722060000|2024-08-27 01:27:40|346.5|344.5|346.59|344.59|346.59|344.59|346.48|344.48|14
1724722070000|2024-08-27 01:27:50|346.64|344.64|346.58|344.58|346.64|344.64|346.58|344.58|5
1724722090000|2024-08-27 01:28:10|346.55|344.55|346.5|344.5|346.55|344.55|346.48|344.48|6
1724722100000|2024-08-27 01:28:20|346.52|344.52|346.48|344.48|346.52|344.52|346.48|344.48|12
1724722110000|2024-08-27 01:28:30|346.51|344.51|346.5|344.5|346.51|344.51|346.47|344.47|6
1724722120000|2024-08-27 01:28:40|346.49|344.49|346.51|344.51|346.51|344.51|346.48|344.48|10
1724722130000|2024-08-27 01:28:50|346.5|344.5|346.43|344.43|346.53|344.53|346.43|344.43|16
1724722140000|2024-08-27 01:29:00|346.45|344.45|346.56|344.56|346.57|344.57|346.43|344.43|17
1724722150000|2024-08-27 01:29:10|346.54|344.54|346.64|344.64|346.64|344.64|346.54|344.54|14
1724722160000|2024-08-27 01:29:20|346.65|344.65|346.56|344.56|346.67|344.67|346.55|344.55|13
1724722170000|2024-08-27 01:29:30|346.55|344.55|346.58|344.58|346.62|344.62|346.53|344.53|10
1724722180000|2024-08-27 01:29:40|346.57|344.57|346.58|344.58|346.58|344.58|346.53|344.53|9
1724722190000|2024-08-27 01:29:50|346.59|344.59|346.65|344.65|346.65|344.65|346.56|344.56|18
1724722200000|2024-08-27 01:30:00|346.67|344.67|346.75|344.75|346.91|344.91|346.67|344.67|25
1724722210000|2024-08-27 01:30:10|346.73|344.73|346.66|344.66|346.73|344.73|346.66|344.66|7
1724722220000|2024-08-27 01:30:20|346.7|344.7|346.68|344.68|346.71|344.71|346.66|344.66|9
1724722230000|2024-08-27 01:30:30|346.69|344.69|346.74|344.74|346.81|344.81|346.69|344.69|15
1724722240000|2024-08-27 01:30:40|346.73|344.73|346.9|344.9|346.9|344.9|346.72|344.72|19
1724722250000|2024-08-27 01:30:50|346.91|344.91|346.86|344.86|346.91|344.91|346.86|344.86|10
1724722260000|2024-08-27 01:31:00|346.9|344.9|346.86|344.86|346.92|344.92|346.86|344.86|7
1724722270000|2024-08-27 01:31:10|346.88|344.88|346.82|344.82|346.88|344.88|346.82|344.82|3
1724722280000|2024-08-27 01:31:20|346.83|344.83|347.13|345.13|347.13|345.13|346.82|344.82|22
1724722290000|2024-08-27 01:31:30|347.14|345.14|347.11|345.11|347.19|345.19|347.11|345.11|8
1724722300000|2024-08-27 01:31:40|347.01|345.01|346.99|344.99|347.01|345.01|346.99|344.99|6
1724722310000|2024-08-27 01:31:50|347|345|346.88|344.88|347|345|346.83|344.83|12
1724722320000|2024-08-27 01:32:00|346.91|344.91|346.99|344.99|347|345|346.91|344.91|17
1724722330000|2024-08-27 01:32:10|347|345|347.1|345.1|347.12|345.12|346.99|344.99|23
1724722340000|2024-08-27 01:32:20|347.13|345.13|347.1|345.1|347.13|345.13|347.1|345.1|3
1724722350000|2024-08-27 01:32:30|347.13|345.13|347.17|345.17|347.17|345.17|347.1|345.1|17
1724722360000|2024-08-27 01:32:40|347.16|345.16|347.15|345.15|347.18|345.18|347.13|345.13|14
1724722370000|2024-08-27 01:32:50|347.14|345.14|347.1|345.1|347.15|345.15|347.1|345.1|9
1724722380000|2024-08-27 01:33:00|347.08|345.08|346.88|344.88|347.08|345.08|346.88|344.88|6
1724722390000|2024-08-27 01:33:10|346.89|344.89|346.98|344.98|346.99|344.99|346.89|344.89|10
1724722400000|2024-08-27 01:33:20|346.97|344.97|347|345|347.06|345.06|346.94|344.94|19
1724722410000|2024-08-27 01:33:30|347.01|345.01|347.01|345.01|347.08|345.08|347|345|17
1724722420000|2024-08-27 01:33:40|346.99|344.99|346.96|344.96|346.99|344.99|346.96|344.96|2
1724722430000|2024-08-27 01:33:50|346.92|344.92|346.92|344.92|346.92|344.92|346.92|344.92|1
1724722440000|2024-08-27 01:34:00|346.91|344.91|346.97|344.97|347.02|345.02|346.89|344.89|13
1724722450000|2024-08-27 01:34:10|346.96|344.96|347.03|345.03|347.08|345.08|346.96|344.96|17
1724722460000|2024-08-27 01:34:20|347.02|345.02|347.09|345.09|347.17|345.17|347.01|345.01|12
1724722470000|2024-08-27 01:34:30|347.07|345.07|347.13|345.13|347.13|345.13|347.07|345.07|12
1724722480000|2024-08-27 01:34:40|347.12|345.12|347.16|345.16|347.18|345.18|347.1|345.1|25
1724722490000|2024-08-27 01:34:50|347.17|345.17|347.19|345.19|347.19|345.19|347.17|345.17|6
1724722500000|2024-08-27 01:35:00|347.2|345.2|347.17|345.17|347.2|345.2|347.17|345.17|2
1724722510000|2024-08-27 01:35:10|347.19|345.19|347.32|345.32|347.35|345.35|347.19|345.19|16
1724722530000|2024-08-27 01:35:30|347.29|345.29|347.18|345.18|347.32|345.32|347.18|345.18|16
1724722540000|2024-08-27 01:35:40|347.19|345.19|347.21|345.21|347.31|345.31|347.19|345.19|14
1724722550000|2024-08-27 01:35:50|347.24|345.24|347.16|345.16|347.27|345.27|347.16|345.16|17
1724722560000|2024-08-27 01:36:00|347.15|345.15|346.93|344.93|347.15|345.15|346.93|344.93|13
1724722570000|2024-08-27 01:36:10|346.98|344.98|346.93|344.93|346.99|344.99|346.93|344.93|11
1724722580000|2024-08-27 01:36:20|346.92|344.92|346.8|344.8|346.92|344.92|346.75|344.75|13
1724722590000|2024-08-27 01:36:30|346.79|344.79|346.86|344.86|346.88|344.88|346.79|344.79|12
1724722600000|2024-08-27 01:36:40|346.82|344.82|346.79|344.79|346.86|344.86|346.78|344.78|16
1724722610000|2024-08-27 01:36:50|346.8|344.8|346.79|344.79|346.81|344.81|346.78|344.78|9
1724722620000|2024-08-27 01:37:00|346.83|344.83|346.86|344.86|346.89|344.89|346.81|344.81|13
1724722630000|2024-08-27 01:37:10|346.87|344.87|346.72|344.72|346.88|344.88|346.72|344.72|11
1724722640000|2024-08-27 01:37:20|346.75|344.75|346.75|344.75|346.75|344.75|346.72|344.72|6
1724722650000|2024-08-27 01:37:30|346.78|344.78|346.83|344.83|346.83|344.83|346.78|344.78|12
1724722660000|2024-08-27 01:37:40|346.82|344.82|346.89|344.89|346.96|344.96|346.82|344.82|20
1724722670000|2024-08-27 01:37:50|346.91|344.91|346.98|344.98|346.99|344.99|346.9|344.9|21
1724722680000|2024-08-27 01:38:00|346.99|344.99|346.99|344.99|347.02|345.02|346.98|344.98|12
1724722690000|2024-08-27 01:38:10|347|345|346.97|344.97|347.01|345.01|346.97|344.97|13
1724722700000|2024-08-27 01:38:20|346.95|344.95|346.81|344.81|346.95|344.95|346.81|344.81|8
1724722710000|2024-08-27 01:38:30|346.79|344.79|346.73|344.73|346.79|344.79|346.73|344.73|2
1724722720000|2024-08-27 01:38:40|346.71|344.71|346.67|344.67|346.71|344.71|346.67|344.67|3
1724722730000|2024-08-27 01:38:50|346.53|344.53|346.44|344.44|346.53|344.53|346.42|344.42|14
1724722740000|2024-08-27 01:39:00|346.42|344.42|346.52|344.52|346.53|344.53|346.42|344.42|14
1724722750000|2024-08-27 01:39:10|346.51|344.51|346.7|344.7|346.76|344.76|346.46|344.46|20
1724722760000|2024-08-27 01:39:20|346.69|344.69|346.67|344.67|346.71|344.71|346.67|344.67|10
1724722770000|2024-08-27 01:39:30|346.68|344.68|346.74|344.74|346.74|344.74|346.68|344.68|11
1724722780000|2024-08-27 01:39:40|346.73|344.73|346.68|344.68|346.75|344.75|346.68|344.68|17
1724722790000|2024-08-27 01:39:50|346.69|344.69|346.67|344.67|346.71|344.71|346.67|344.67|16
1724722800000|2024-08-27 01:40:00|346.66|344.66|346.41|344.41|346.66|344.66|346.41|344.41|13
1724722810000|2024-08-27 01:40:10|346.39|344.39|346.36|344.36|346.39|344.39|346.36|344.36|7
1724722820000|2024-08-27 01:40:20|346.25|344.25|346.24|344.24|346.25|344.25|346.24|344.24|2
1724722840000|2024-08-27 01:40:40|346.2|344.2|346.12|344.12|346.2|344.2|346.12|344.12|5
1724722850000|2024-08-27 01:40:50|346.09|344.09|346.12|344.12|346.12|344.12|346.04|344.04|8
1724722860000|2024-08-27 01:41:00|346.08|344.08|346.12|344.12|346.23|344.23|346.06|344.06|26
1724722870000|2024-08-27 01:41:10|346.13|344.13|346.14|344.14|346.19|344.19|346.12|344.12|18
1724722880000|2024-08-27 01:41:20|346.15|344.15|346.16|344.16|346.18|344.18|346.12|344.12|18
1724722890000|2024-08-27 01:41:30|346.21|344.21|346.12|344.12|346.21|344.21|346.12|344.12|12
1724722900000|2024-08-27 01:41:40|346.14|344.14|346.11|344.11|346.14|344.14|346.11|344.11|4
1724722910000|2024-08-27 01:41:50|346.13|344.13|346.18|344.18|346.19|344.19|346.12|344.12|9
1724722920000|2024-08-27 01:42:00|346.2|344.2|346.13|344.13|346.2|344.2|346.09|344.09|18
1724722930000|2024-08-27 01:42:10|346.18|344.18|346.19|344.19|346.2|344.2|346.13|344.13|18
1724722940000|2024-08-27 01:42:20|346.18|344.18|346.2|344.2|346.2|344.2|346.18|344.18|6
1724722950000|2024-08-27 01:42:30|346.19|344.19|346.19|344.19|346.2|344.2|346.19|344.19|5
1724722960000|2024-08-27 01:42:40|346.21|344.21|346.08|344.08|346.21|344.21|346.07|344.07|13
1724722970000|2024-08-27 01:42:50|346.07|344.07|345.91|343.91|346.07|344.07|345.91|343.91|9
1724722980000|2024-08-27 01:43:00|345.96|343.96|345.94|343.94|345.98|343.98|345.91|343.91|11
1724722990000|2024-08-27 01:43:10|345.95|343.95|346.07|344.07|346.09|344.09|345.95|343.95|21
1724723000000|2024-08-27 01:43:20|346.08|344.08|346.17|344.17|346.17|344.17|346.07|344.07|13
1724723010000|2024-08-27 01:43:30|346.18|344.18|346.11|344.11|346.18|344.18|346.11|344.11|17
1724723020000|2024-08-27 01:43:40|346.12|344.12|346.15|344.15|346.18|344.18|346.11|344.11|11
1724723030000|2024-08-27 01:43:50|346.16|344.16|346.09|344.09|346.16|344.16|346.07|344.07|15
1724723040000|2024-08-27 01:44:00|346.07|344.07|346.1|344.1|346.11|344.11|346.07|344.07|9
1724723050000|2024-08-27 01:44:10|346.11|344.11|346.1|344.1|346.17|344.17|346.09|344.09|11
1724723060000|2024-08-27 01:44:20|346.09|344.09|346.11|344.11|346.12|344.12|346.09|344.09|4
1724723070000|2024-08-27 01:44:30|346.12|344.12|346.11|344.11|346.12|344.12|346.11|344.11|4
1724723080000|2024-08-27 01:44:40|346.08|344.08|346.13|344.13|346.13|344.13|346.08|344.08|7
1724723090000|2024-08-27 01:44:50|346.11|344.11|346.11|344.11|346.13|344.13|346.11|344.11|7
1724723100000|2024-08-27 01:45:00|346.12|344.12|345.92|343.92|346.12|344.12|345.92|343.92|14
1724723120000|2024-08-27 01:45:20|345.91|343.91|345.86|343.86|345.92|343.92|345.86|343.86|8
1724723130000|2024-08-27 01:45:30|345.81|343.81|345.81|343.81|345.81|343.81|345.81|343.81|1
1724723140000|2024-08-27 01:45:40|345.8|343.8|345.78|343.78|345.8|343.8|345.72|343.72|8
1724723150000|2024-08-27 01:45:50|345.75|343.75|345.7|343.7|345.77|343.77|345.7|343.7|10
1724723160000|2024-08-27 01:46:00|345.72|343.72|345.74|343.74|345.85|343.85|345.72|343.72|15
1724723170000|2024-08-27 01:46:10|345.73|343.73|345.74|343.74|345.76|343.76|345.72|343.72|13
1724723180000|2024-08-27 01:46:20|345.73|343.73|345.9|343.9|345.91|343.91|345.73|343.73|11
1724723190000|2024-08-27 01:46:30|345.89|343.89|345.84|343.84|345.91|343.91|345.79|343.79|13
1724723200000|2024-08-27 01:46:40|345.83|343.83|345.83|343.83|345.86|343.86|345.79|343.79|16
1724723210000|2024-08-27 01:46:50|345.82|343.82|345.75|343.75|345.82|343.82|345.75|343.75|9
1724723220000|2024-08-27 01:47:00|345.79|343.79|345.74|343.74|345.79|343.79|345.74|343.74|14
1724723230000|2024-08-27 01:47:10|345.71|343.71|345.7|343.7|345.72|343.72|345.7|343.7|4
1724723240000|2024-08-27 01:47:20|345.67|343.67|345.55|343.55|345.67|343.67|345.55|343.55|10
1724723250000|2024-08-27 01:47:30|345.64|343.64|345.69|343.69|345.72|343.72|345.61|343.61|14
1724723260000|2024-08-27 01:47:40|345.65|343.65|345.85|343.85|345.85|343.85|345.64|343.64|14
1724723270000|2024-08-27 01:47:50|345.86|343.86|345.88|343.88|345.89|343.89|345.8|343.8|12
1724723280000|2024-08-27 01:48:00|345.91|343.91|345.85|343.85|345.91|343.91|345.85|343.85|12
1724723290000|2024-08-27 01:48:10|345.82|343.82|345.81|343.81|345.82|343.82|345.8|343.8|4
1724723300000|2024-08-27 01:48:20|345.8|343.8|345.9|343.9|345.95|343.95|345.8|343.8|17
1724723310000|2024-08-27 01:48:30|345.91|343.91|345.89|343.89|345.93|343.93|345.79|343.79|21
1724723320000|2024-08-27 01:48:40|345.88|343.88|345.81|343.81|345.88|343.88|345.81|343.81|10
1724723330000|2024-08-27 01:48:50|345.82|343.82|345.91|343.91|345.91|343.91|345.81|343.81|8
1724723340000|2024-08-27 01:49:00|345.92|343.92|346.11|344.11|346.12|344.12|345.9|343.9|15
1724723350000|2024-08-27 01:49:10|346.12|344.12|345.9|343.9|346.13|344.13|345.9|343.9|21
1724723360000|2024-08-27 01:49:20|345.93|343.93|346.07|344.07|346.07|344.07|345.9|343.9|12
1724723370000|2024-08-27 01:49:30|346.08|344.08|346.15|344.15|346.15|344.15|346.01|344.01|19
1724723380000|2024-08-27 01:49:40|346.16|344.16|346.21|344.21|346.23|344.23|346.15|344.15|20
1724723390000|2024-08-27 01:49:50|346.23|344.23|346.2|344.2|346.23|344.23|346.19|344.19|12
1724723400000|2024-08-27 01:50:00|346.22|344.22|346.16|344.16|346.22|344.22|346.16|344.16|11
1724723410000|2024-08-27 01:50:10|346.18|344.18|346.2|344.2|346.21|344.21|346.11|344.11|18
1724723420000|2024-08-27 01:50:20|346.21|344.21|346.18|344.18|346.22|344.22|346.18|344.18|12
1724723430000|2024-08-27 01:50:30|346.17|344.17|346.31|344.31|346.33|344.33|346.16|344.16|23
1724723440000|2024-08-27 01:50:40|346.3|344.3|346.22|344.22|346.33|344.33|346.22|344.22|9
1724723450000|2024-08-27 01:50:50|346.24|344.24|346.26|344.26|346.3|344.3|346.24|344.24|13
1724723460000|2024-08-27 01:51:00|346.29|344.29|346.3|344.3|346.31|344.31|346.27|344.27|11
1724723470000|2024-08-27 01:51:10|346.29|344.29|346.12|344.12|346.29|344.29|346.12|344.12|14
1724723480000|2024-08-27 01:51:20|346.13|344.13|346.13|344.13|346.2|344.2|346.13|344.13|18
1724723490000|2024-08-27 01:51:30|346.15|344.15|346.23|344.23|346.23|344.23|346.14|344.14|18
1724723500000|2024-08-27 01:51:40|346.24|344.24|346.22|344.22|346.25|344.25|346.21|344.21|13
1724723510000|2024-08-27 01:51:50|346.21|344.21|346.2|344.2|346.23|344.23|346.19|344.19|14
1724723520000|2024-08-27 01:52:00|346.23|344.23|346.12|344.12|346.24|344.24|346.12|344.12|18
1724723530000|2024-08-27 01:52:10|346.13|344.13|346.15|344.15|346.15|344.15|346.12|344.12|4
1724723540000|2024-08-27 01:52:20|346.21|344.21|346.26|344.26|346.27|344.27|346.19|344.19|11
1724723550000|2024-08-27 01:52:30|346.25|344.25|346.11|344.11|346.25|344.25|346.09|344.09|14
1724723560000|2024-08-27 01:52:40|346.1|344.1|346.1|344.1|346.11|344.11|346.09|344.09|9
1724723570000|2024-08-27 01:52:50|346.11|344.11|346.11|344.11|346.12|344.12|346.1|344.1|6
1724723580000|2024-08-27 01:53:00|346.12|344.12|346.15|344.15|346.15|344.15|346.11|344.11|16
1724723590000|2024-08-27 01:53:10|346.14|344.14|346.26|344.26|346.31|344.31|346.14|344.14|18
1724723600000|2024-08-27 01:53:20|346.25|344.25|346.3|344.3|346.31|344.31|346.24|344.24|13
1724723610000|2024-08-27 01:53:30|346.31|344.31|346.29|344.29|346.31|344.31|346.28|344.28|9
1724723620000|2024-08-27 01:53:40|346.3|344.3|346.24|344.24|346.3|344.3|346.24|344.24|18
1724723630000|2024-08-27 01:53:50|346.23|344.23|346.2|344.2|346.24|344.24|346.2|344.2|7
1724723640000|2024-08-27 01:54:00|346.21|344.21|346.2|344.2|346.22|344.22|346.2|344.2|5
1724723650000|2024-08-27 01:54:10|346.21|344.21|346.21|344.21|346.21|344.21|346.2|344.2|7
1724723660000|2024-08-27 01:54:20|346.23|344.23|346.23|344.23|346.32|344.32|346.21|344.21|18
1724723670000|2024-08-27 01:54:30|346.22|344.22|346.25|344.25|346.3|344.3|346.2|344.2|13
1724723680000|2024-08-27 01:54:40|346.26|344.26|346.21|344.21|346.26|344.26|346.21|344.21|14
1724723690000|2024-08-27 01:54:50|346.22|344.22|346.3|344.3|346.3|344.3|346.22|344.22|13
1724723700000|2024-08-27 01:55:00|346.32|344.32|346.38|344.38|346.41|344.41|346.31|344.31|14
1724723710000|2024-08-27 01:55:10|346.37|344.37|346.4|344.4|346.42|344.42|346.32|344.32|16
1724723720000|2024-08-27 01:55:20|346.41|344.41|346.35|344.35|346.44|344.44|346.33|344.33|20
1724723730000|2024-08-27 01:55:30|346.33|344.33|346.38|344.38|346.39|344.39|346.3|344.3|15
1724723740000|2024-08-27 01:55:40|346.37|344.37|346.3|344.3|346.37|344.37|346.3|344.3|8
1724723750000|2024-08-27 01:55:50|346.31|344.31|346.3|344.3|346.32|344.32|346.3|344.3|4
1724723760000|2024-08-27 01:56:00|346.31|344.31|346.39|344.39|346.43|344.43|346.31|344.31|14
1724723770000|2024-08-27 01:56:10|346.38|344.38|346.38|344.38|346.42|344.42|346.38|344.38|17
1724723780000|2024-08-27 01:56:20|346.4|344.4|346.33|344.33|346.41|344.41|346.33|344.33|20
1724723790000|2024-08-27 01:56:30|346.31|344.31|346.27|344.27|346.33|344.33|346.26|344.26|11
1724723800000|2024-08-27 01:56:40|346.28|344.28|346.27|344.27|346.28|344.28|346.27|344.27|4
1724723810000|2024-08-27 01:56:50|346.29|344.29|346.32|344.32|346.32|344.32|346.27|344.27|6
1724723820000|2024-08-27 01:57:00|346.31|344.31|346.31|344.31|346.32|344.32|346.28|344.28|6
1724723830000|2024-08-27 01:57:10|346.29|344.29|346.29|344.29|346.31|344.31|346.29|344.29|9
1724723840000|2024-08-27 01:57:20|346.3|344.3|346.31|344.31|346.31|344.31|346.29|344.29|11
1724723850000|2024-08-27 01:57:30|346.3|344.3|346.3|344.3|346.31|344.31|346.29|344.29|8
1724723860000|2024-08-27 01:57:40|346.31|344.31|346.27|344.27|346.31|344.31|346.25|344.25|6
1724723870000|2024-08-27 01:57:50|346.26|344.26|346.24|344.24|346.27|344.27|346.24|344.24|11
1724723880000|2024-08-27 01:58:00|346.25|344.25|346.21|344.21|346.26|344.26|346.21|344.21|8
1724723890000|2024-08-27 01:58:10|346.19|344.19|346.21|344.21|346.23|344.23|346.19|344.19|12
1724723900000|2024-08-27 01:58:20|346.2|344.2|346.19|344.19|346.22|344.22|346.19|344.19|7
1724723910000|2024-08-27 01:58:30|346.21|344.21|346.02|344.02|346.23|344.23|346.02|344.02|13
1724723920000|2024-08-27 01:58:40|346.01|344.01|345.89|343.89|346.01|344.01|345.89|343.89|5
1724723930000|2024-08-27 01:58:50|345.87|343.87|345.65|343.65|345.87|343.87|345.64|343.64|8
1724723940000|2024-08-27 01:59:00|345.64|343.64|345.52|343.52|345.64|343.64|345.52|343.52|3
1724723950000|2024-08-27 01:59:10|345.62|343.62|345.62|343.62|345.64|343.64|345.6|343.6|7
1724723960000|2024-08-27 01:59:20|345.6|343.6|345.62|343.62|345.63|343.63|345.59|343.59|5
1724723970000|2024-08-27 01:59:30|345.69|343.69|345.62|343.62|345.69|343.69|345.62|343.62|12
1724723980000|2024-08-27 01:59:40|345.65|343.65|345.71|343.71|345.71|343.71|345.62|343.62|13
1724723990000|2024-08-27 01:59:50|345.7|343.7|345.69|343.69|345.73|343.73|345.68|343.68|18
1724724000000|2024-08-27 02:00:00|345.71|343.71|345.65|343.65|345.72|343.72|345.65|343.65|6
1724724010000|2024-08-27 02:00:10|345.61|343.61|345.63|343.63|345.64|343.64|345.61|343.61|9
1724724020000|2024-08-27 02:00:20|345.61|343.61|345.63|343.63|345.65|343.65|345.61|343.61|14
1724724030000|2024-08-27 02:00:30|345.61|343.61|345.36|343.36|345.61|343.61|345.36|343.36|9
1724724040000|2024-08-27 02:00:40|345.38|343.38|345.42|343.42|345.44|343.44|345.38|343.38|10
1724724050000|2024-08-27 02:00:50|345.41|343.41|345.42|343.42|345.43|343.43|345.39|343.39|10
1724724060000|2024-08-27 02:01:00|345.45|343.45|345.35|343.35|345.45|343.45|345.35|343.35|7
1724724070000|2024-08-27 02:01:10|345.36|343.36|345.38|343.38|345.39|343.39|345.35|343.35|12
1724724080000|2024-08-27 02:01:20|345.39|343.39|345.41|343.41|345.42|343.42|345.37|343.37|15
1724724090000|2024-08-27 02:01:30|345.42|343.42|345.66|343.66|345.69|343.69|345.42|343.42|18
1724724100000|2024-08-27 02:01:40|345.67|343.67|345.54|343.54|345.67|343.67|345.52|343.52|14
1724724110000|2024-08-27 02:01:50|345.55|343.55|345.59|343.59|345.6|343.6|345.53|343.53|15
1724724120000|2024-08-27 02:02:00|345.6|343.6|345.61|343.61|345.63|343.63|345.58|343.58|18
1724724130000|2024-08-27 02:02:10|345.62|343.62|345.52|343.52|345.63|343.63|345.52|343.52|14
1724724140000|2024-08-27 02:02:20|345.51|343.51|345.6|343.6|345.6|343.6|345.42|343.42|18
1724724150000|2024-08-27 02:02:30|345.61|343.61|345.62|343.62|345.62|343.62|345.6|343.6|10
1724724160000|2024-08-27 02:02:40|345.61|343.61|345.63|343.63|345.63|343.63|345.6|343.6|9
1724724170000|2024-08-27 02:02:50|345.62|343.62|345.79|343.79|345.79|343.79|345.62|343.62|15
1724724180000|2024-08-27 02:03:00|345.78|343.78|345.79|343.79|345.8|343.8|345.76|343.76|13
1724724190000|2024-08-27 02:03:10|345.8|343.8|345.86|343.86|345.87|343.87|345.8|343.8|17
1724724200000|2024-08-27 02:03:20|345.85|343.85|345.96|343.96|345.96|343.96|345.85|343.85|12
1724724210000|2024-08-27 02:03:30|345.99|343.99|346.1|344.1|346.11|344.11|345.98|343.98|16
1724724220000|2024-08-27 02:03:40|346.08|344.08|346.01|344.01|346.08|344.08|345.99|343.99|11
1724724230000|2024-08-27 02:03:50|346.02|344.02|346.18|344.18|346.18|344.18|346.02|344.02|8
1724724240000|2024-08-27 02:04:00|346.17|344.17|346.14|344.14|346.19|344.19|346.14|344.14|10
1724724250000|2024-08-27 02:04:10|346.18|344.18|346.12|344.12|346.19|344.19|346.06|344.06|16
1724724260000|2024-08-27 02:04:20|346.11|344.11|346|344|346.11|344.11|346|344|13
1724724270000|2024-08-27 02:04:30|345.99|343.99|345.84|343.84|345.99|343.99|345.84|343.84|3
1724724290000|2024-08-27 02:04:50|345.82|343.82|345.8|343.8|345.84|343.84|345.8|343.8|9
1724724300000|2024-08-27 02:05:00|345.82|343.82|345.65|343.65|345.83|343.83|345.65|343.65|10
1724724310000|2024-08-27 02:05:10|345.58|343.58|345.62|343.62|345.62|343.62|345.58|343.58|4
1724724320000|2024-08-27 02:05:20|345.61|343.61|345.52|343.52|345.62|343.62|345.52|343.52|8
1724724330000|2024-08-27 02:05:30|345.44|343.44|345.42|343.42|345.44|343.44|345.4|343.4|15
1724724340000|2024-08-27 02:05:40|345.43|343.43|345.49|343.49|345.49|343.49|345.43|343.43|7
1724724350000|2024-08-27 02:05:50|345.54|343.54|345.61|343.61|345.61|343.61|345.5|343.5|14
1724724360000|2024-08-27 02:06:00|345.62|343.62|345.67|343.67|345.67|343.67|345.59|343.59|13
1724724370000|2024-08-27 02:06:10|345.66|343.66|345.77|343.77|345.78|343.78|345.66|343.66|9
1724724380000|2024-08-27 02:06:20|345.79|343.79|345.88|343.88|345.88|343.88|345.77|343.77|9
1724724390000|2024-08-27 02:06:30|345.87|343.87|345.92|343.92|345.92|343.92|345.84|343.84|11
1724724400000|2024-08-27 02:06:40|345.9|343.9|345.97|343.97|345.97|343.97|345.9|343.9|10
1724724410000|2024-08-27 02:06:50|345.98|343.98|345.96|343.96|345.99|343.99|345.94|343.94|9
1724724420000|2024-08-27 02:07:00|345.97|343.97|345.95|343.95|345.97|343.97|345.87|343.87|13
1724724430000|2024-08-27 02:07:10|345.96|343.96|346.08|344.08|346.09|344.09|345.96|343.96|10
1724724440000|2024-08-27 02:07:20|346.09|344.09|346.01|344.01|346.09|344.09|346.01|344.01|17
1724724450000|2024-08-27 02:07:30|346.07|344.07|346.09|344.09|346.11|344.11|346.06|344.06|12
1724724460000|2024-08-27 02:07:40|346.1|344.1|346.23|344.23|346.23|344.23|346.09|344.09|10
1724724470000|2024-08-27 02:07:50|346.24|344.24|346.22|344.22|346.27|344.27|346.21|344.21|18
1724724480000|2024-08-27 02:08:00|346.23|344.23|346.2|344.2|346.23|344.23|346.15|344.15|10
1724724490000|2024-08-27 02:08:10|346.21|344.21|346.22|344.22|346.23|344.23|346.2|344.2|12
1724724500000|2024-08-27 02:08:20|346.21|344.21|346.17|344.17|346.23|344.23|346.17|344.17|15
1724724510000|2024-08-27 02:08:30|346.16|344.16|345.91|343.91|346.16|344.16|345.9|343.9|10
1724724520000|2024-08-27 02:08:40|345.82|343.82|345.91|343.91|345.93|343.93|345.82|343.82|5
1724724530000|2024-08-27 02:08:50|345.93|343.93|346|344|346|344|345.91|343.91|14
1724724540000|2024-08-27 02:09:00|346.01|344.01|345.92|343.92|346.01|344.01|345.92|343.92|13
1724724550000|2024-08-27 02:09:10|345.91|343.91|346.07|344.07|346.08|344.08|345.84|343.84|14
1724724560000|2024-08-27 02:09:20|346.06|344.06|346.12|344.12|346.12|344.12|346.03|344.03|13
1724724570000|2024-08-27 02:09:30|346.13|344.13|346.19|344.19|346.2|344.2|346.13|344.13|10
1724724580000|2024-08-27 02:09:40|346.2|344.2|346.15|344.15|346.2|344.2|346.15|344.15|12
1724724590000|2024-08-27 02:09:50|346.1|344.1|346.22|344.22|346.22|344.22|346.07|344.07|17
1724724600000|2024-08-27 02:10:00|346.2|344.2|346.29|344.29|346.31|344.31|346.19|344.19|26
1724724610000|2024-08-27 02:10:10|346.3|344.3|346.36|344.36|346.4|344.4|346.3|344.3|20
1724724620000|2024-08-27 02:10:20|346.33|344.33|346.53|344.53|346.54|344.54|346.32|344.32|16
1724724630000|2024-08-27 02:10:30|346.54|344.54|346.72|344.72|346.72|344.72|346.54|344.54|16
1724724640000|2024-08-27 02:10:40|346.7|344.7|346.56|344.56|346.71|344.71|346.53|344.53|16
1724724650000|2024-08-27 02:10:50|346.55|344.55|346.9|344.9|346.9|344.9|346.55|344.55|16
1724724660000|2024-08-27 02:11:00|346.94|344.94|346.96|344.96|347|345|346.92|344.92|11
1724724670000|2024-08-27 02:11:10|346.97|344.97|347.03|345.03|347.03|345.03|346.93|344.93|11
1724724680000|2024-08-27 02:11:20|347.06|345.06|347|345|347.12|345.12|347|345|18
1724724690000|2024-08-27 02:11:30|347.01|345.01|347.01|345.01|347.02|345.02|346.99|344.99|8
1724724700000|2024-08-27 02:11:40|347.02|345.02|347|345|347.02|345.02|346.92|344.92|12
1724724710000|2024-08-27 02:11:50|347.02|345.02|347|345|347.02|345.02|346.99|344.99|13
1724724720000|2024-08-27 02:12:00|346.98|344.98|346.82|344.82|346.99|344.99|346.8|344.8|21
1724724730000|2024-08-27 02:12:10|346.81|344.81|346.81|344.81|346.83|344.83|346.81|344.81|8
1724724740000|2024-08-27 02:12:20|346.82|344.82|346.86|344.86|346.92|344.92|346.81|344.81|8
1724724750000|2024-08-27 02:12:30|346.89|344.89|346.92|344.92|346.92|344.92|346.86|344.86|9
1724724760000|2024-08-27 02:12:40|346.9|344.9|346.92|344.92|346.92|344.92|346.88|344.88|12
1724724770000|2024-08-27 02:12:50|346.91|344.91|346.86|344.86|346.92|344.92|346.84|344.84|6
1724724780000|2024-08-27 02:13:00|346.85|344.85|346.87|344.87|346.87|344.87|346.82|344.82|14
1724724790000|2024-08-27 02:13:10|346.88|344.88|347.02|345.02|347.02|345.02|346.88|344.88|13
1724724800000|2024-08-27 02:13:20|347|345|346.93|344.93|347.01|345.01|346.92|344.92|22
1724724810000|2024-08-27 02:13:30|346.92|344.92|346.93|344.93|346.93|344.93|346.89|344.89|7
1724724820000|2024-08-27 02:13:40|346.94|344.94|346.94|344.94|346.97|344.97|346.93|344.93|10
1724724830000|2024-08-27 02:13:50|346.93|344.93|346.82|344.82|346.93|344.93|346.79|344.79|9
1724724840000|2024-08-27 02:14:00|346.81|344.81|346.82|344.82|346.83|344.83|346.78|344.78|12
1724724850000|2024-08-27 02:14:10|346.81|344.81|346.86|344.86|346.86|344.86|346.81|344.81|15
1724724860000|2024-08-27 02:14:20|346.87|344.87|346.99|344.99|347|345|346.87|344.87|11
1724724870000|2024-08-27 02:14:30|346.98|344.98|346.98|344.98|347.01|345.01|346.98|344.98|9
1724724880000|2024-08-27 02:14:40|346.99|344.99|347.02|345.02|347.03|345.03|346.99|344.99|10
1724724890000|2024-08-27 02:14:50|347.03|345.03|347.08|345.08|347.09|345.09|346.97|344.97|10
1724724900000|2024-08-27 02:15:00|347.07|345.07|347.1|345.1|347.12|345.12|347.04|345.04|17
1724724910000|2024-08-27 02:15:10|347.08|345.08|347.14|345.14|347.14|345.14|347.08|345.08|14
1724724920000|2024-08-27 02:15:20|347.21|345.21|347.12|345.12|347.25|345.25|347.12|345.12|12
1724724930000|2024-08-27 02:15:30|347.13|345.13|347.16|345.16|347.17|345.17|347.12|345.12|5
1724724940000|2024-08-27 02:15:40|347.2|345.2|347.26|345.26|347.26|345.26|347.19|345.19|11
1724724950000|2024-08-27 02:15:50|347.3|345.3|347.3|345.3|347.31|345.31|347.28|345.28|8
1724724960000|2024-08-27 02:16:00|347.29|345.29|347.39|345.39|347.4|345.4|347.29|345.29|16
1724724970000|2024-08-27 02:16:10|347.36|345.36|347.34|345.34|347.39|345.39|347.34|345.34|14
1724724980000|2024-08-27 02:16:20|347.32|345.32|347.25|345.25|347.33|345.33|347.25|345.25|6
1724724990000|2024-08-27 02:16:30|347.13|345.13|347.12|345.12|347.13|345.13|347.09|345.09|4
1724725000000|2024-08-27 02:16:40|347.11|345.11|347.09|345.09|347.11|345.11|347.09|345.09|3
1724725010000|2024-08-27 02:16:50|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|1
1724725020000|2024-08-27 02:17:00|347.09|345.09|347.09|345.09|347.09|345.09|347.07|345.07|5
1724725030000|2024-08-27 02:17:10|347.16|345.16|347.11|345.11|347.16|345.16|347.1|345.1|16
1724725040000|2024-08-27 02:17:20|347.14|345.14|347.15|345.15|347.15|345.15|347.11|345.11|4
1724725050000|2024-08-27 02:17:30|347.12|345.12|347.2|345.2|347.21|345.21|347.11|345.11|16
1724725060000|2024-08-27 02:17:40|347.18|345.18|347.2|345.2|347.25|345.25|347.16|345.16|12
1724725070000|2024-08-27 02:17:50|347.23|345.23|347.17|345.17|347.25|345.25|347.17|345.17|13
1724725080000|2024-08-27 02:18:00|347.14|345.14|347.1|345.1|347.14|345.14|347.1|345.1|3
1724725100000|2024-08-27 02:18:20|347.09|345.09|347.05|345.05|347.09|345.09|347.05|345.05|4
1724725110000|2024-08-27 02:18:30|347.04|345.04|347.04|345.04|347.04|345.04|347.04|345.04|1
1724725140000|2024-08-27 02:19:00|347.06|345.06|347.09|345.09|347.1|345.1|347.06|345.06|3
1724725150000|2024-08-27 02:19:10|347.08|345.08|347.09|345.09|347.09|345.09|347.08|345.08|2
1724725160000|2024-08-27 02:19:20|347.05|345.05|347.03|345.03|347.05|345.05|347.03|345.03|2
1724725170000|2024-08-27 02:19:30|347.02|345.02|346.88|344.88|347.02|345.02|346.88|344.88|3
1724725180000|2024-08-27 02:19:40|346.9|344.9|346.9|344.9|346.93|344.93|346.9|344.9|4
1724725190000|2024-08-27 02:19:50|346.91|344.91|346.76|344.76|346.91|344.91|346.72|344.72|4
1724725200000|2024-08-27 02:20:00|346.75|344.75|346.62|344.62|346.75|344.75|346.6|344.6|7
1724725210000|2024-08-27 02:20:10|346.63|344.63|346.68|344.68|346.71|344.71|346.63|344.63|19
1724725220000|2024-08-27 02:20:20|346.69|344.69|346.73|344.73|346.76|344.76|346.65|344.65|14
1724725230000|2024-08-27 02:20:30|346.72|344.72|346.51|344.51|346.75|344.75|346.51|344.51|18
1724725240000|2024-08-27 02:20:40|346.52|344.52|346.53|344.53|346.61|344.61|346.52|344.52|10
1724725250000|2024-08-27 02:20:50|346.54|344.54|346.58|344.58|346.59|344.59|346.53|344.53|14
1724725260000|2024-08-27 02:21:00|346.56|344.56|346.59|344.59|346.62|344.62|346.55|344.55|16
1724725270000|2024-08-27 02:21:10|346.58|344.58|346.56|344.56|346.62|344.62|346.56|344.56|17
1724725280000|2024-08-27 02:21:20|346.57|344.57|346.4|344.4|346.59|344.59|346.4|344.4|12
1724725290000|2024-08-27 02:21:30|346.44|344.44|346.62|344.62|346.63|344.63|346.44|344.44|11
1724725300000|2024-08-27 02:21:40|346.61|344.61|346.59|344.59|346.62|344.62|346.59|344.59|6
1724725310000|2024-08-27 02:21:50|346.6|344.6|346.58|344.58|346.62|344.62|346.56|344.56|16
1724725320000|2024-08-27 02:22:00|346.57|344.57|346.54|344.54|346.57|344.57|346.54|344.54|2
1724725330000|2024-08-27 02:22:10|346.57|344.57|346.57|344.57|346.58|344.58|346.57|344.57|5
1724725340000|2024-08-27 02:22:20|346.56|344.56|346.61|344.61|346.62|344.62|346.56|344.56|13
1724725350000|2024-08-27 02:22:30|346.66|344.66|346.72|344.72|346.73|344.73|346.66|344.66|14
1724725360000|2024-08-27 02:22:40|346.7|344.7|346.65|344.65|346.7|344.7|346.63|344.63|15
1724725370000|2024-08-27 02:22:50|346.66|344.66|346.64|344.64|346.66|344.66|346.63|344.63|10
1724725380000|2024-08-27 02:23:00|346.63|344.63|346.55|344.55|346.63|344.63|346.55|344.55|6
1724725390000|2024-08-27 02:23:10|346.43|344.43|346.43|344.43|346.44|344.44|346.38|344.38|15
1724725400000|2024-08-27 02:23:20|346.44|344.44|346.49|344.49|346.51|344.51|346.44|344.44|12
1724725410000|2024-08-27 02:23:30|346.5|344.5|346.46|344.46|346.5|344.5|346.43|344.43|12
1724725420000|2024-08-27 02:23:40|346.45|344.45|346.53|344.53|346.53|344.53|346.42|344.42|18
1724725430000|2024-08-27 02:23:50|346.52|344.52|346.54|344.54|346.55|344.55|346.52|344.52|10
1724725440000|2024-08-27 02:24:00|346.55|344.55|346.54|344.54|346.58|344.58|346.53|344.53|16
1724725450000|2024-08-27 02:24:10|346.53|344.53|346.7|344.7|346.73|344.73|346.53|344.53|16
1724725460000|2024-08-27 02:24:20|346.71|344.71|346.83|344.83|346.84|344.84|346.71|344.71|14
1724725470000|2024-08-27 02:24:30|346.81|344.81|346.8|344.8|346.83|344.83|346.8|344.8|9
1724725480000|2024-08-27 02:24:40|346.79|344.79|346.62|344.62|346.79|344.79|346.62|344.62|14
1724725490000|2024-08-27 02:24:50|346.64|344.64|346.65|344.65|346.66|344.66|346.62|344.62|10
1724725500000|2024-08-27 02:25:00|346.68|344.68|346.59|344.59|346.68|344.68|346.59|344.59|10
1724725510000|2024-08-27 02:25:10|346.64|344.64|346.63|344.63|346.64|344.64|346.63|344.63|2
1724725520000|2024-08-27 02:25:20|346.62|344.62|346.6|344.6|346.64|344.64|346.59|344.59|12
1724725530000|2024-08-27 02:25:30|346.61|344.61|346.59|344.59|346.61|344.61|346.57|344.57|8
1724725540000|2024-08-27 02:25:40|346.58|344.58|346.62|344.62|346.74|344.74|346.58|344.58|13
1724725550000|2024-08-27 02:25:50|346.67|344.67|346.64|344.64|346.67|344.67|346.63|344.63|6
1724725560000|2024-08-27 02:26:00|346.66|344.66|346.49|344.49|346.66|344.66|346.49|344.49|7
1724725570000|2024-08-27 02:26:10|346.5|344.5|346.51|344.51|346.53|344.53|346.5|344.5|11
1724725580000|2024-08-27 02:26:20|346.5|344.5|346.52|344.52|346.52|344.52|346.49|344.49|8
1724725590000|2024-08-27 02:26:30|346.53|344.53|346.5|344.5|346.53|344.53|346.49|344.49|8
1724725600000|2024-08-27 02:26:40|346.52|344.52|346.5|344.5|346.54|344.54|346.5|344.5|12
1724725610000|2024-08-27 02:26:50|346.56|344.56|346.72|344.72|346.72|344.72|346.56|344.56|14
1724725620000|2024-08-27 02:27:00|346.74|344.74|346.79|344.79|346.79|344.79|346.69|344.69|11
1724725630000|2024-08-27 02:27:10|346.78|344.78|346.64|344.64|346.78|344.78|346.64|344.64|7
1724725640000|2024-08-27 02:27:20|346.62|344.62|346.62|344.62|346.62|344.62|346.62|344.62|1
1724725650000|2024-08-27 02:27:30|346.65|344.65|346.63|344.63|346.66|344.66|346.63|344.63|3
1724725660000|2024-08-27 02:27:40|346.62|344.62|346.62|344.62|346.62|344.62|346.62|344.62|1
1724725670000|2024-08-27 02:27:50|346.61|344.61|346.63|344.63|346.63|344.63|346.61|344.61|2
1724725680000|2024-08-27 02:28:00|346.61|344.61|346.47|344.47|346.61|344.61|346.47|344.47|4
1724725690000|2024-08-27 02:28:10|346.48|344.48|346.53|344.53|346.59|344.59|346.48|344.48|13
1724725700000|2024-08-27 02:28:20|346.54|344.54|346.52|344.52|346.56|344.56|346.52|344.52|11
1724725710000|2024-08-27 02:28:30|346.53|344.53|346.4|344.4|346.53|344.53|346.4|344.4|5
1724725720000|2024-08-27 02:28:40|346.39|344.39|346.38|344.38|346.42|344.42|346.38|344.38|6
1724725730000|2024-08-27 02:28:50|346.37|344.37|346.39|344.39|346.39|344.39|346.37|344.37|5
1724725740000|2024-08-27 02:29:00|346.43|344.43|346.39|344.39|346.44|344.44|346.38|344.38|10
1724725750000|2024-08-27 02:29:10|346.38|344.38|346.41|344.41|346.41|344.41|346.38|344.38|2
1724725760000|2024-08-27 02:29:20|346.38|344.38|346.47|344.47|346.47|344.47|346.38|344.38|8
1724725770000|2024-08-27 02:29:30|346.5|344.5|346.63|344.63|346.65|344.65|346.5|344.5|16
1724725780000|2024-08-27 02:29:40|346.62|344.62|346.65|344.65|346.65|344.65|346.62|344.62|9
1724725790000|2024-08-27 02:29:50|346.63|344.63|346.52|344.52|346.63|344.63|346.52|344.52|16
1724725800000|2024-08-27 02:30:00|346.56|344.56|346.54|344.54|346.65|344.65|346.54|344.54|16
1724725810000|2024-08-27 02:30:10|346.6|344.6|346.61|344.61|346.61|344.61|346.54|344.54|12
1724725820000|2024-08-27 02:30:20|346.6|344.6|346.6|344.6|346.63|344.63|346.57|344.57|12
1724725830000|2024-08-27 02:30:30|346.59|344.59|346.53|344.53|346.61|344.61|346.53|344.53|12
1724725840000|2024-08-27 02:30:40|346.55|344.55|346.32|344.32|346.55|344.55|346.29|344.29|12
1724725850000|2024-08-27 02:30:50|346.3|344.3|346.38|344.38|346.42|344.42|346.3|344.3|14
1724725860000|2024-08-27 02:31:00|346.35|344.35|346.31|344.31|346.35|344.35|346.31|344.31|7
1724725870000|2024-08-27 02:31:10|346.27|344.27|346.41|344.41|346.44|344.44|346.23|344.23|16
1724725880000|2024-08-27 02:31:20|346.43|344.43|346.28|344.28|346.43|344.43|346.28|344.28|8
1724725890000|2024-08-27 02:31:30|346.29|344.29|346.61|344.61|346.63|344.63|346.29|344.29|14
1724725900000|2024-08-27 02:31:40|346.65|344.65|346.7|344.7|346.74|344.74|346.65|344.65|9
1724725910000|2024-08-27 02:31:50|346.66|344.66|346.64|344.64|346.68|344.68|346.64|344.64|15
1724725920000|2024-08-27 02:32:00|346.62|344.62|346.47|344.47|346.67|344.67|346.47|344.47|11
1724725930000|2024-08-27 02:32:10|346.48|344.48|346.48|344.48|346.51|344.51|346.47|344.47|14
1724725940000|2024-08-27 02:32:20|346.47|344.47|346.66|344.66|346.66|344.66|346.47|344.47|10
1724725950000|2024-08-27 02:32:30|346.73|344.73|346.79|344.79|346.83|344.83|346.72|344.72|16
1724725960000|2024-08-27 02:32:40|346.78|344.78|346.59|344.59|346.78|344.78|346.59|344.59|14
1724725970000|2024-08-27 02:32:50|346.61|344.61|346.68|344.68|346.7|344.7|346.61|344.61|19
1724725980000|2024-08-27 02:33:00|346.67|344.67|346.58|344.58|346.68|344.68|346.55|344.55|20
1724725990000|2024-08-27 02:33:10|346.59|344.59|346.8|344.8|346.8|344.8|346.59|344.59|14
1724726000000|2024-08-27 02:33:20|346.76|344.76|346.92|344.92|346.93|344.93|346.74|344.74|18
1724726010000|2024-08-27 02:33:30|346.93|344.93|346.75|344.75|346.93|344.93|346.75|344.75|10
1724726020000|2024-08-27 02:33:40|346.74|344.74|346.63|344.63|346.74|344.74|346.63|344.63|12
1724726030000|2024-08-27 02:33:50|346.64|344.64|346.62|344.62|346.66|344.66|346.62|344.62|8
1724726040000|2024-08-27 02:34:00|346.64|344.64|346.57|344.57|346.64|344.64|346.57|344.57|5
1724726050000|2024-08-27 02:34:10|346.55|344.55|346.52|344.52|346.55|344.55|346.52|344.52|4
1724726060000|2024-08-27 02:34:20|346.55|344.55|346.5|344.5|346.55|344.55|346.5|344.5|11
1724726080000|2024-08-27 02:34:40|346.54|344.54|346.54|344.54|346.54|344.54|346.5|344.5|12
1724726090000|2024-08-27 02:34:50|346.53|344.53|346.52|344.52|346.53|344.53|346.52|344.52|4
1724726100000|2024-08-27 02:35:00|346.54|344.54|346.64|344.64|346.65|344.65|346.54|344.54|12
1724726110000|2024-08-27 02:35:10|346.63|344.63|346.51|344.51|346.63|344.63|346.51|344.51|11
1724726120000|2024-08-27 02:35:20|346.46|344.46|346.42|344.42|346.46|344.46|346.42|344.42|7
1724726130000|2024-08-27 02:35:30|346.44|344.44|346.55|344.55|346.59|344.59|346.44|344.44|15
1724726140000|2024-08-27 02:35:40|346.56|344.56|346.52|344.52|346.56|344.56|346.52|344.52|12
1724726150000|2024-08-27 02:35:50|346.56|344.56|346.57|344.57|346.57|344.57|346.56|344.56|2
1724726160000|2024-08-27 02:36:00|346.56|344.56|346.53|344.53|346.56|344.56|346.52|344.52|6
1724726170000|2024-08-27 02:36:10|346.55|344.55|346.59|344.59|346.64|344.64|346.55|344.55|12
1724726180000|2024-08-27 02:36:20|346.58|344.58|346.52|344.52|346.59|344.59|346.52|344.52|11
1724726190000|2024-08-27 02:36:30|346.56|344.56|346.6|344.6|346.6|344.6|346.53|344.53|10
1724726200000|2024-08-27 02:36:40|346.59|344.59|346.55|344.55|346.59|344.59|346.52|344.52|9
1724726210000|2024-08-27 02:36:50|346.53|344.53|346.52|344.52|346.53|344.53|346.51|344.51|6
1724726220000|2024-08-27 02:37:00|346.5|344.5|346.52|344.52|346.52|344.52|346.5|344.5|4
1724726230000|2024-08-27 02:37:10|346.5|344.5|346.46|344.46|346.5|344.5|346.43|344.43|10
1724726240000|2024-08-27 02:37:20|346.45|344.45|346.4|344.4|346.46|344.46|346.38|344.38|7
1724726250000|2024-08-27 02:37:30|346.38|344.38|346.42|344.42|346.45|344.45|346.38|344.38|9
1724726270000|2024-08-27 02:37:50|346.41|344.41|346.45|344.45|346.46|344.46|346.35|344.35|8
1724726280000|2024-08-27 02:38:00|346.46|344.46|346.42|344.42|346.46|344.46|346.42|344.42|4
1724726290000|2024-08-27 02:38:10|346.4|344.4|346.39|344.39|346.41|344.41|346.39|344.39|3
1724726300000|2024-08-27 02:38:20|346.33|344.33|346.19|344.19|346.33|344.33|346.19|344.19|5
1724726310000|2024-08-27 02:38:30|346.09|344.09|346.1|344.1|346.1|344.1|346.08|344.08|4
1724726320000|2024-08-27 02:38:40|346.16|344.16|346.14|344.14|346.21|344.21|346.14|344.14|12
1724726330000|2024-08-27 02:38:50|346.12|344.12|346.13|344.13|346.13|344.13|346.12|344.12|2
1724726340000|2024-08-27 02:39:00|346.14|344.14|346.22|344.22|346.23|344.23|346.14|344.14|8
1724726350000|2024-08-27 02:39:10|346.23|344.23|346.16|344.16|346.25|344.25|346.16|344.16|7
1724726360000|2024-08-27 02:39:20|346.18|344.18|346.17|344.17|346.18|344.18|346.16|344.16|6
1724726370000|2024-08-27 02:39:30|346.14|344.14|346.12|344.12|346.15|344.15|346.12|344.12|6
1724726380000|2024-08-27 02:39:40|346.09|344.09|346.13|344.13|346.13|344.13|345.95|343.95|10
1724726390000|2024-08-27 02:39:50|346.21|344.21|346.17|344.17|346.21|344.21|346.12|344.12|15
1724726400000|2024-08-27 02:40:00|346.16|344.16|346.09|344.09|346.17|344.17|346.04|344.04|20
1724726410000|2024-08-27 02:40:10|346.08|344.08|346.17|344.17|346.19|344.19|346.08|344.08|20
1724726420000|2024-08-27 02:40:20|346.18|344.18|346.11|344.11|346.18|344.18|346.11|344.11|13
1724726430000|2024-08-27 02:40:30|346.14|344.14|346.18|344.18|346.18|344.18|346.14|344.14|8
1724726440000|2024-08-27 02:40:40|346.17|344.17|346.12|344.12|346.18|344.18|346.12|344.12|7
1724726450000|2024-08-27 02:40:50|346.07|344.07|346.01|344.01|346.07|344.07|346.01|344.01|3
1724726470000|2024-08-27 02:41:10|345.99|343.99|345.96|343.96|345.99|343.99|345.96|343.96|3
1724726480000|2024-08-27 02:41:20|345.95|343.95|345.92|343.92|345.95|343.95|345.91|343.91|5
1724726490000|2024-08-27 02:41:30|345.93|343.93|345.77|343.77|345.93|343.93|345.76|343.76|8
1724726500000|2024-08-27 02:41:40|345.76|343.76|345.75|343.75|345.79|343.79|345.75|343.75|7
1724726510000|2024-08-27 02:41:50|345.66|343.66|345.64|343.64|345.67|343.67|345.64|343.64|5
1724726520000|2024-08-27 02:42:00|345.69|343.69|345.66|343.66|345.69|343.69|345.64|343.64|15
1724726530000|2024-08-27 02:42:10|345.65|343.65|345.58|343.58|345.66|343.66|345.58|343.58|13
1724726540000|2024-08-27 02:42:20|345.6|343.6|345.6|343.6|345.62|343.62|345.58|343.58|18
1724726550000|2024-08-27 02:42:30|345.59|343.59|345.63|343.63|345.65|343.65|345.58|343.58|10
1724726560000|2024-08-27 02:42:40|345.61|343.61|345.61|343.61|345.63|343.63|345.59|343.59|13
1724726570000|2024-08-27 02:42:50|345.59|343.59|345.57|343.57|345.62|343.62|345.57|343.57|6
1724726580000|2024-08-27 02:43:00|345.45|343.45|345.31|343.31|345.45|343.45|345.3|343.3|8
1724726590000|2024-08-27 02:43:10|345.33|343.33|345.28|343.28|345.33|343.33|345.23|343.23|22
1724726600000|2024-08-27 02:43:20|345.27|343.27|345.29|343.29|345.32|343.32|345.24|343.24|13
1724726610000|2024-08-27 02:43:30|345.32|343.32|345.26|343.26|345.32|343.32|345.17|343.17|20
1724726620000|2024-08-27 02:43:40|345.25|343.25|345.32|343.32|345.33|343.33|345.25|343.25|16
1724726630000|2024-08-27 02:43:50|345.31|343.31|345.25|343.25|345.31|343.31|345.25|343.25|14
1724726640000|2024-08-27 02:44:00|345.26|343.26|345.23|343.23|345.26|343.26|345.23|343.23|5
1724726650000|2024-08-27 02:44:10|345.22|343.22|345.25|343.25|345.26|343.26|345.22|343.22|15
1724726660000|2024-08-27 02:44:20|345.26|343.26|345.23|343.23|345.28|343.28|345.21|343.21|11
1724726670000|2024-08-27 02:44:30|345.24|343.24|345.12|343.12|345.25|343.25|345.09|343.09|18
1724726680000|2024-08-27 02:44:40|345.13|343.13|345.13|343.13|345.14|343.14|345.1|343.1|13
1724726690000|2024-08-27 02:44:50|345.1|343.1|345.09|343.09|345.13|343.13|345.09|343.09|10
1724726700000|2024-08-27 02:45:00|345.08|343.08|345.08|343.08|345.08|343.08|345.06|343.06|5
1724726710000|2024-08-27 02:45:10|345.07|343.07|345.23|343.23|345.26|343.26|345.07|343.07|7
1724726720000|2024-08-27 02:45:20|345.25|343.25|345.36|343.36|345.36|343.36|345.22|343.22|15
1724726730000|2024-08-27 02:45:30|345.37|343.37|345.22|343.22|345.37|343.37|345.22|343.22|10
1724726740000|2024-08-27 02:45:40|345.21|343.21|345.15|343.15|345.21|343.21|345.15|343.15|6
1724726750000|2024-08-27 02:45:50|345.16|343.16|345.15|343.15|345.16|343.16|345.15|343.15|2
1724726760000|2024-08-27 02:46:00|345.14|343.14|345.14|343.14|345.15|343.15|345.12|343.12|7
1724726770000|2024-08-27 02:46:10|345.12|343.12|345.14|343.14|345.15|343.15|345.12|343.12|9
1724726780000|2024-08-27 02:46:20|345.13|343.13|344.88|342.88|345.13|343.13|344.88|342.88|15
1724726790000|2024-08-27 02:46:30|344.85|342.85|344.74|342.74|344.85|342.85|344.72|342.72|14
1724726800000|2024-08-27 02:46:40|344.73|342.73|344.76|342.76|344.8|342.8|344.73|342.73|14
1724726810000|2024-08-27 02:46:50|344.78|342.78|344.73|342.73|344.78|342.78|344.71|342.71|10
1724726820000|2024-08-27 02:47:00|344.74|342.74|344.68|342.68|344.74|342.74|344.63|342.63|10
1724726830000|2024-08-27 02:47:10|344.76|342.76|345.03|343.03|345.03|343.03|344.76|342.76|13
1724726840000|2024-08-27 02:47:20|345.05|343.05|345.2|343.2|345.21|343.21|345.04|343.04|14
1724726850000|2024-08-27 02:47:30|345.21|343.21|345.05|343.05|345.21|343.21|345.05|343.05|17
1724726860000|2024-08-27 02:47:40|345.04|343.04|345.01|343.01|345.06|343.06|345.01|343.01|12
1724726870000|2024-08-27 02:47:50|345.03|343.03|345.01|343.01|345.11|343.11|345.01|343.01|15
1724726880000|2024-08-27 02:48:00|345.04|343.04|345.19|343.19|345.19|343.19|345.04|343.04|6
1724726890000|2024-08-27 02:48:10|345.18|343.18|345.04|343.04|345.23|343.23|345.01|343.01|16
1724726900000|2024-08-27 02:48:20|345.05|343.05|345.17|343.17|345.21|343.21|345.05|343.05|16
1724726910000|2024-08-27 02:48:30|345.13|343.13|345.13|343.13|345.13|343.13|345.13|343.13|1
1724726920000|2024-08-27 02:48:40|345.07|343.07|345.03|343.03|345.1|343.1|345.03|343.03|20
1724726930000|2024-08-27 02:48:50|345.04|343.04|345.07|343.07|345.08|343.08|345.03|343.03|9
1724726940000|2024-08-27 02:49:00|345.06|343.06|344.88|342.88|345.07|343.07|344.88|342.88|19
1724726950000|2024-08-27 02:49:10|344.94|342.94|344.88|342.88|344.96|342.96|344.88|342.88|14
1724726960000|2024-08-27 02:49:20|344.87|342.87|344.73|342.73|344.87|342.87|344.73|342.73|8
1724726970000|2024-08-27 02:49:30|344.75|342.75|344.73|342.73|344.75|342.75|344.73|342.73|2
1724726980000|2024-08-27 02:49:40|344.74|342.74|344.78|342.78|344.84|342.84|344.73|342.73|14
1724726990000|2024-08-27 02:49:50|344.8|342.8|344.77|342.77|344.84|342.84|344.77|342.77|12
1724727010000|2024-08-27 02:50:10|344.78|342.78|344.92|342.92|344.98|342.98|344.77|342.77|16
1724727020000|2024-08-27 02:50:20|344.96|342.96|344.94|342.94|344.96|342.96|344.88|342.88|10
1724727030000|2024-08-27 02:50:30|344.95|342.95|345.01|343.01|345.01|343.01|344.92|342.92|12
1724727040000|2024-08-27 02:50:40|345.03|343.03|345.11|343.11|345.12|343.12|345.02|343.02|14
1724727050000|2024-08-27 02:50:50|345.15|343.15|345.13|343.13|345.15|343.15|345.04|343.04|19
1724727060000|2024-08-27 02:51:00|345.14|343.14|345.13|343.13|345.2|343.2|345.09|343.09|16
1724727070000|2024-08-27 02:51:10|345.14|343.14|345.13|343.13|345.15|343.15|345.11|343.11|13
1724727080000|2024-08-27 02:51:20|345.11|343.11|345.13|343.13|345.13|343.13|345.1|343.1|10
1724727090000|2024-08-27 02:51:30|345.14|343.14|345.23|343.23|345.28|343.28|345.14|343.14|17
1724727100000|2024-08-27 02:51:40|345.27|343.27|345.16|343.16|345.27|343.27|345.16|343.16|9
1724727110000|2024-08-27 02:51:50|345.1|343.1|345.1|343.1|345.1|343.1|345.1|343.1|1
1724727120000|2024-08-27 02:52:00|345.07|343.07|345.22|343.22|345.25|343.25|345.07|343.07|13
1724727130000|2024-08-27 02:52:10|345.29|343.29|345.19|343.19|345.29|343.29|345.19|343.19|12
1724727140000|2024-08-27 02:52:20|345.17|343.17|345.24|343.24|345.24|343.24|345.15|343.15|8
1724727150000|2024-08-27 02:52:30|345.25|343.25|345.3|343.3|345.36|343.36|345.25|343.25|21
1724727160000|2024-08-27 02:52:40|345.31|343.31|345.31|343.31|345.32|343.32|345.29|343.29|15
1724727170000|2024-08-27 02:52:50|345.28|343.28|345.3|343.3|345.31|343.31|345.28|343.28|6
1724727180000|2024-08-27 02:53:00|345.31|343.31|345.27|343.27|345.33|343.33|345.25|343.25|14
1724727190000|2024-08-27 02:53:10|345.25|343.25|345.2|343.2|345.27|343.27|345.2|343.2|8
1724727200000|2024-08-27 02:53:20|345.23|343.23|345.23|343.23|345.23|343.23|345.2|343.2|9
1724727210000|2024-08-27 02:53:30|345.2|343.2|345.33|343.33|345.33|343.33|345.2|343.2|6
1724727220000|2024-08-27 02:53:40|345.32|343.32|345.39|343.39|345.41|343.41|345.32|343.32|14
1724727230000|2024-08-27 02:53:50|345.36|343.36|345.4|343.4|345.41|343.41|345.35|343.35|12
1724727240000|2024-08-27 02:54:00|345.41|343.41|345.35|343.35|345.41|343.41|345.35|343.35|12
1724727250000|2024-08-27 02:54:10|345.33|343.33|345.4|343.4|345.41|343.41|345.33|343.33|8
1724727260000|2024-08-27 02:54:20|345.39|343.39|345.36|343.36|345.39|343.39|345.36|343.36|2
1724727270000|2024-08-27 02:54:30|345.4|343.4|345.44|343.44|345.49|343.49|345.39|343.39|18
1724727280000|2024-08-27 02:54:40|345.43|343.43|345.36|343.36|345.43|343.43|345.36|343.36|5
1724727290000|2024-08-27 02:54:50|345.33|343.33|345.38|343.38|345.38|343.38|345.33|343.33|8
1724727300000|2024-08-27 02:55:00|345.4|343.4|345.37|343.37|345.42|343.42|345.37|343.37|11
1724727310000|2024-08-27 02:55:10|345.34|343.34|345.32|343.32|345.34|343.34|345.31|343.31|6
1724727320000|2024-08-27 02:55:20|345.31|343.31|345.31|343.31|345.31|343.31|345.31|343.31|1
1724727330000|2024-08-27 02:55:30|345.37|343.37|345.31|343.31|345.37|343.37|345.31|343.31|5
1724727340000|2024-08-27 02:55:40|345.33|343.33|345.33|343.33|345.35|343.35|345.31|343.31|7
1724727350000|2024-08-27 02:55:50|345.34|343.34|345.45|343.45|345.48|343.48|345.31|343.31|11
1724727360000|2024-08-27 02:56:00|345.42|343.42|345.38|343.38|345.46|343.46|345.38|343.38|10
1724727370000|2024-08-27 02:56:10|345.39|343.39|345.32|343.32|345.39|343.39|345.32|343.32|11
1724727390000|2024-08-27 02:56:30|345.31|343.31|345.33|343.33|345.34|343.34|345.31|343.31|8
1724727400000|2024-08-27 02:56:40|345.34|343.34|345.35|343.35|345.38|343.38|345.32|343.32|7
1724727410000|2024-08-27 02:56:50|345.37|343.37|345.59|343.59|345.59|343.59|345.37|343.37|10
1724727420000|2024-08-27 02:57:00|345.61|343.61|345.64|343.64|345.64|343.64|345.58|343.58|12
1724727430000|2024-08-27 02:57:10|345.65|343.65|345.59|343.59|345.65|343.65|345.59|343.59|13
1724727440000|2024-08-27 02:57:20|345.52|343.52|345.55|343.55|345.55|343.55|345.52|343.52|7
1724727450000|2024-08-27 02:57:30|345.59|343.59|345.52|343.52|345.59|343.59|345.52|343.52|12
1724727460000|2024-08-27 02:57:40|345.57|343.57|345.61|343.61|345.61|343.61|345.56|343.56|6
1724727470000|2024-08-27 02:57:50|345.62|343.62|345.57|343.57|345.62|343.62|345.57|343.57|8
1724727480000|2024-08-27 02:58:00|345.54|343.54|345.55|343.55|345.57|343.57|345.54|343.54|6
1724727490000|2024-08-27 02:58:10|345.53|343.53|345.45|343.45|345.53|343.53|345.43|343.43|8
1724727500000|2024-08-27 02:58:20|345.46|343.46|345.46|343.46|345.46|343.46|345.44|343.44|8
1724727510000|2024-08-27 02:58:30|345.45|343.45|345.52|343.52|345.52|343.52|345.45|343.45|6
1724727520000|2024-08-27 02:58:40|345.59|343.59|345.58|343.58|345.6|343.6|345.58|343.58|8
1724727530000|2024-08-27 02:58:50|345.59|343.59|345.6|343.6|345.6|343.6|345.58|343.58|8
1724727540000|2024-08-27 02:59:00|345.59|343.59|345.47|343.47|345.6|343.6|345.46|343.46|11
1724727550000|2024-08-27 02:59:10|345.48|343.48|345.47|343.47|345.48|343.48|345.46|343.46|7
1724727560000|2024-08-27 02:59:20|345.48|343.48|345.51|343.51|345.51|343.51|345.47|343.47|4
1724727570000|2024-08-27 02:59:30|345.52|343.52|345.5|343.5|345.52|343.52|345.5|343.5|4
1724727580000|2024-08-27 02:59:40|345.46|343.46|345.36|343.36|345.47|343.47|345.36|343.36|9
1724727590000|2024-08-27 02:59:50|345.35|343.35|345.13|343.13|345.35|343.35|345.13|343.13|9
1724727600000|2024-08-27 03:00:00|345.14|343.14|345|343|345.14|343.14|345|343|9
1724727610000|2024-08-27 03:00:10|345.02|343.02|344.94|342.94|345.07|343.07|344.94|342.94|8
1724727620000|2024-08-27 03:00:20|344.91|342.91|344.89|342.89|344.91|342.91|344.89|342.89|3
1724727630000|2024-08-27 03:00:30|344.88|342.88|344.76|342.76|344.89|342.89|344.75|342.75|15
1724727640000|2024-08-27 03:00:40|344.75|342.75|345.06|343.06|345.06|343.06|344.74|342.74|17
1724727650000|2024-08-27 03:00:50|345.07|343.07|345.04|343.04|345.12|343.12|344.96|342.96|17
1724727660000|2024-08-27 03:01:00|345.07|343.07|345.21|343.21|345.23|343.23|345.07|343.07|18
1724727670000|2024-08-27 03:01:10|345.2|343.2|345.31|343.31|345.32|343.32|345.11|343.11|16
1724727680000|2024-08-27 03:01:20|345.32|343.32|345.22|343.22|345.32|343.32|345.22|343.22|11
1724727690000|2024-08-27 03:01:30|345.23|343.23|345.24|343.24|345.27|343.27|345.22|343.22|13
1724727700000|2024-08-27 03:01:40|345.26|343.26|345.19|343.19|345.26|343.26|345.16|343.16|10
1724727710000|2024-08-27 03:01:50|345.2|343.2|345.23|343.23|345.24|343.24|345.2|343.2|16
1724727720000|2024-08-27 03:02:00|345.24|343.24|345.32|343.32|345.33|343.33|345.23|343.23|16
1724727730000|2024-08-27 03:02:10|345.31|343.31|345.33|343.33|345.34|343.34|345.31|343.31|10
1724727740000|2024-08-27 03:02:20|345.32|343.32|345.42|343.42|345.44|343.44|345.32|343.32|16
1724727750000|2024-08-27 03:02:30|345.41|343.41|345.33|343.33|345.41|343.41|345.33|343.33|7
1724727760000|2024-08-27 03:02:40|345.31|343.31|345.32|343.32|345.32|343.32|345.31|343.31|2
1724727770000|2024-08-27 03:02:50|345.34|343.34|345.45|343.45|345.45|343.45|345.34|343.34|4
1724727780000|2024-08-27 03:03:00|345.51|343.51|345.28|343.28|345.52|343.52|345.28|343.28|15
1724727790000|2024-08-27 03:03:10|345.2|343.2|345.19|343.19|345.2|343.2|345.16|343.16|8
1724727800000|2024-08-27 03:03:20|345.2|343.2|345.32|343.32|345.32|343.32|345.19|343.19|13
1724727810000|2024-08-27 03:03:30|345.31|343.31|345.23|343.23|345.32|343.32|345.23|343.23|13
1724727820000|2024-08-27 03:03:40|345.24|343.24|345.16|343.16|345.29|343.29|345.16|343.16|15
1724727830000|2024-08-27 03:03:50|345.18|343.18|345.16|343.16|345.18|343.18|345.16|343.16|3
1724727840000|2024-08-27 03:04:00|345.15|343.15|344.97|342.97|345.15|343.15|344.97|342.97|8
1724727850000|2024-08-27 03:04:10|344.99|342.99|344.89|342.89|345.01|343.01|344.89|342.89|17
1724727860000|2024-08-27 03:04:20|344.9|342.9|344.9|342.9|344.91|342.91|344.87|342.87|7
1724727870000|2024-08-27 03:04:30|344.87|342.87|344.87|342.87|344.88|342.88|344.76|342.76|9
1724727880000|2024-08-27 03:04:40|344.83|342.83|344.87|342.87|344.87|342.87|344.79|342.79|19
1724727890000|2024-08-27 03:04:50|344.85|342.85|345.05|343.05|345.06|343.06|344.85|342.85|14
1724727900000|2024-08-27 03:05:00|345.1|343.1|345.06|343.06|345.14|343.14|345.05|343.05|13
1724727910000|2024-08-27 03:05:10|345.04|343.04|345.03|343.03|345.04|343.04|344.97|342.97|24
1724727920000|2024-08-27 03:05:20|345.04|343.04|345.06|343.06|345.07|343.07|345|343|15
1724727930000|2024-08-27 03:05:30|345.01|343.01|344.98|342.98|345.02|343.02|344.96|342.96|11
1724727940000|2024-08-27 03:05:40|344.99|342.99|345.14|343.14|345.16|343.16|344.99|342.99|14
1724727950000|2024-08-27 03:05:50|345.16|343.16|345.19|343.19|345.19|343.19|345.13|343.13|12
1724727960000|2024-08-27 03:06:00|345.2|343.2|345.32|343.32|345.32|343.32|345.2|343.2|14
1724727970000|2024-08-27 03:06:10|345.31|343.31|345.37|343.37|345.4|343.4|345.3|343.3|18
1724727980000|2024-08-27 03:06:20|345.36|343.36|345.36|343.36|345.36|343.36|345.32|343.32|5
1724727990000|2024-08-27 03:06:30|345.35|343.35|345.33|343.33|345.35|343.35|345.31|343.31|11
1724728000000|2024-08-27 03:06:40|345.34|343.34|345.36|343.36|345.44|343.44|345.33|343.33|18
1724728010000|2024-08-27 03:06:50|345.35|343.35|345.29|343.29|345.36|343.36|345.29|343.29|16
1724728020000|2024-08-27 03:07:00|345.24|343.24|345.12|343.12|345.26|343.26|345.11|343.11|16
1724728030000|2024-08-27 03:07:10|345.11|343.11|345.1|343.1|345.15|343.15|345.09|343.09|12
1724728040000|2024-08-27 03:07:20|345.09|343.09|345.06|343.06|345.1|343.1|345.06|343.06|12
1724728050000|2024-08-27 03:07:30|345.08|343.08|344.9|342.9|345.08|343.08|344.84|342.84|17
1724728060000|2024-08-27 03:07:40|344.91|342.91|344.83|342.83|344.91|342.91|344.83|342.83|16
1724728070000|2024-08-27 03:07:50|344.86|342.86|344.83|342.83|344.87|342.87|344.83|342.83|16
1724728080000|2024-08-27 03:08:00|344.82|342.82|344.78|342.78|344.82|342.82|344.71|342.71|17
1724728090000|2024-08-27 03:08:10|344.77|342.77|344.77|342.77|344.82|342.82|344.77|342.77|11
1724728100000|2024-08-27 03:08:20|344.78|342.78|344.98|342.98|344.98|342.98|344.78|342.78|14
1724728110000|2024-08-27 03:08:30|344.97|342.97|344.97|342.97|345|343|344.94|342.94|11
1724728120000|2024-08-27 03:08:40|344.96|342.96|344.93|342.93|344.98|342.98|344.92|342.92|18
1724728130000|2024-08-27 03:08:50|344.91|342.91|345.06|343.06|345.08|343.08|344.91|342.91|13
1724728140000|2024-08-27 03:09:00|345.05|343.05|344.98|342.98|345.06|343.06|344.96|342.96|18
1724728150000|2024-08-27 03:09:10|344.99|342.99|344.97|342.97|345.05|343.05|344.96|342.96|16
1724728160000|2024-08-27 03:09:20|344.98|342.98|344.95|342.95|344.99|342.99|344.95|342.95|10
1724728170000|2024-08-27 03:09:30|344.97|342.97|344.88|342.88|344.97|342.97|344.87|342.87|13
1724728180000|2024-08-27 03:09:40|344.86|342.86|344.84|342.84|344.86|342.86|344.84|342.84|3
1724728190000|2024-08-27 03:09:50|344.86|342.86|344.78|342.78|344.86|342.86|344.78|342.78|13
1724728200000|2024-08-27 03:10:00|344.77|342.77|344.79|342.79|344.81|342.81|344.76|342.76|16
1724728210000|2024-08-27 03:10:10|344.83|342.83|344.8|342.8|344.84|342.84|344.77|342.77|16
1724728220000|2024-08-27 03:10:20|344.79|342.79|345.02|343.02|345.09|343.09|344.79|342.79|21
1724728230000|2024-08-27 03:10:30|345.01|343.01|344.92|342.92|345.01|343.01|344.92|342.92|6
1724728240000|2024-08-27 03:10:40|344.91|342.91|344.96|342.96|344.98|342.98|344.91|342.91|10
1724728250000|2024-08-27 03:10:50|344.95|342.95|344.91|342.91|344.95|342.95|344.9|342.9|12
1724728260000|2024-08-27 03:11:00|344.92|342.92|344.78|342.78|344.92|342.92|344.78|342.78|10
1724728270000|2024-08-27 03:11:10|344.77|342.77|344.85|342.85|344.86|342.86|344.77|342.77|11
1724728280000|2024-08-27 03:11:20|344.82|342.82|344.82|342.82|344.93|342.93|344.82|342.82|13
1724728290000|2024-08-27 03:11:30|344.84|342.84|344.8|342.8|344.85|342.85|344.8|342.8|11
1724728300000|2024-08-27 03:11:40|344.79|342.79|344.79|342.79|344.8|342.8|344.78|342.78|8
1724728310000|2024-08-27 03:11:50|344.76|342.76|344.69|342.69|344.76|342.76|344.68|342.68|8
1724728320000|2024-08-27 03:12:00|344.67|342.67|344.69|342.69|344.76|342.76|344.67|342.67|16
1724728330000|2024-08-27 03:12:10|344.68|342.68|344.52|342.52|344.7|342.7|344.52|342.52|9
1724728340000|2024-08-27 03:12:20|344.53|342.53|344.6|342.6|344.64|342.64|344.53|342.53|13
1724728350000|2024-08-27 03:12:30|344.63|342.63|344.61|342.61|344.63|342.63|344.6|342.6|8
1724728360000|2024-08-27 03:12:40|344.63|342.63|344.64|342.64|344.64|342.64|344.61|342.61|11
1724728370000|2024-08-27 03:12:50|344.65|342.65|344.63|342.63|344.65|342.65|344.57|342.57|18
1724728380000|2024-08-27 03:13:00|344.64|342.64|344.52|342.52|344.64|342.64|344.52|342.52|11
1724728390000|2024-08-27 03:13:10|344.55|342.55|344.66|342.66|344.67|342.67|344.52|342.52|16
1724728400000|2024-08-27 03:13:20|344.65|342.65|344.71|342.71|344.71|342.71|344.64|342.64|9
1724728410000|2024-08-27 03:13:30|344.69|342.69|344.68|342.68|344.69|342.69|344.64|342.64|10
1724728420000|2024-08-27 03:13:40|344.69|342.69|344.72|342.72|344.72|342.72|344.67|342.67|11
1724728430000|2024-08-27 03:13:50|344.73|342.73|344.86|342.86|344.87|342.87|344.73|342.73|21
1724728440000|2024-08-27 03:14:00|344.85|342.85|344.82|342.82|344.85|342.85|344.82|342.82|10
1724728450000|2024-08-27 03:14:10|344.81|342.81|344.76|342.76|344.82|342.82|344.75|342.75|14
1724728460000|2024-08-27 03:14:20|344.75|342.75|344.75|342.75|344.77|342.77|344.74|342.74|11
1724728470000|2024-08-27 03:14:30|344.74|342.74|344.73|342.73|344.75|342.75|344.71|342.71|8
1724728480000|2024-08-27 03:14:40|344.72|342.72|344.74|342.74|344.74|342.74|344.72|342.72|4
1724728490000|2024-08-27 03:14:50|344.75|342.75|344.82|342.82|344.83|342.83|344.73|342.73|12
1724728500000|2024-08-27 03:15:00|344.8|342.8|344.76|342.76|344.83|342.83|344.72|342.72|14
1724728510000|2024-08-27 03:15:10|344.75|342.75|344.85|342.85|344.91|342.91|344.75|342.75|18
1724728520000|2024-08-27 03:15:20|344.89|342.89|344.83|342.83|344.9|342.9|344.78|342.78|22
1724728530000|2024-08-27 03:15:30|344.75|342.75|344.7|342.7|344.76|342.76|344.7|342.7|10
1724728540000|2024-08-27 03:15:40|344.69|342.69|344.71|342.71|344.77|342.77|344.69|342.69|10
1724728550000|2024-08-27 03:15:50|344.7|342.7|344.74|342.74|344.75|342.75|344.68|342.68|11
1724728560000|2024-08-27 03:16:00|344.75|342.75|345.1|343.1|345.11|343.11|344.75|342.75|25
1724728570000|2024-08-27 03:16:10|345.11|343.11|345.17|343.17|345.22|343.22|345.11|343.11|14
1724728580000|2024-08-27 03:16:20|345.16|343.16|345.3|343.3|345.32|343.32|345.16|343.16|24
1724728590000|2024-08-27 03:16:30|345.29|343.29|345.11|343.11|345.29|343.29|345.09|343.09|16
1724728600000|2024-08-27 03:16:40|345.1|343.1|345.03|343.03|345.1|343.1|345.01|343.01|13
1724728610000|2024-08-27 03:16:50|345.05|343.05|345.03|343.03|345.07|343.07|345.03|343.03|10
1724728620000|2024-08-27 03:17:00|345.02|343.02|345.03|343.03|345.03|343.03|344.96|342.96|12
1724728630000|2024-08-27 03:17:10|345.02|343.02|345.11|343.11|345.14|343.14|345.02|343.02|20
1724728640000|2024-08-27 03:17:20|345.13|343.13|345.07|343.07|345.13|343.13|345.06|343.06|14
1724728650000|2024-08-27 03:17:30|345.06|343.06|345.06|343.06|345.1|343.1|345.05|343.05|9
1724728660000|2024-08-27 03:17:40|345.1|343.1|345.08|343.08|345.11|343.11|345.07|343.07|8
1724728670000|2024-08-27 03:17:50|345.09|343.09|345.07|343.07|345.1|343.1|345.05|343.05|19
1724728680000|2024-08-27 03:18:00|345.08|343.08|345.01|343.01|345.08|343.08|344.98|342.98|16
1724728690000|2024-08-27 03:18:10|345.05|343.05|345.1|343.1|345.12|343.12|345.05|343.05|8
1724728700000|2024-08-27 03:18:20|345.11|343.11|345.11|343.11|345.11|343.11|345.06|343.06|13
1724728710000|2024-08-27 03:18:30|345.13|343.13|345.13|343.13|345.13|343.13|345.13|343.13|1
1724728720000|2024-08-27 03:18:40|345.14|343.14|345.12|343.12|345.14|343.14|345.11|343.11|10
1724728730000|2024-08-27 03:18:50|345.09|343.09|344.96|342.96|345.09|343.09|344.96|342.96|9
1724728740000|2024-08-27 03:19:00|344.98|342.98|344.94|342.94|345|343|344.94|342.94|7
1724728750000|2024-08-27 03:19:10|344.95|342.95|344.94|342.94|344.97|342.97|344.94|342.94|6
1724728760000|2024-08-27 03:19:20|344.95|342.95|345.13|343.13|345.16|343.16|344.94|342.94|18
1724728770000|2024-08-27 03:19:30|345.14|343.14|345.12|343.12|345.14|343.14|345.12|343.12|15
1724728780000|2024-08-27 03:19:40|345.13|343.13|345.1|343.1|345.13|343.13|345.09|343.09|7
1724728790000|2024-08-27 03:19:50|345.12|343.12|345.12|343.12|345.12|343.12|345.11|343.11|3
1724728810000|2024-08-27 03:20:10|345.22|343.22|345.14|343.14|345.22|343.22|345.13|343.13|8
1724728820000|2024-08-27 03:20:20|345.12|343.12|345.23|343.23|345.26|343.26|345.11|343.11|19
1724728830000|2024-08-27 03:20:30|345.24|343.24|345.2|343.2|345.26|343.26|345.17|343.17|10
1724728840000|2024-08-27 03:20:40|345.16|343.16|345.17|343.17|345.22|343.22|345.14|343.14|13
1724728850000|2024-08-27 03:20:50|345.16|343.16|345.11|343.11|345.16|343.16|345.11|343.11|13
1724728860000|2024-08-27 03:21:00|345.12|343.12|345.11|343.11|345.14|343.14|345.06|343.06|10
1724728870000|2024-08-27 03:21:10|345.08|343.08|345.03|343.03|345.09|343.09|345.03|343.03|13
1724728880000|2024-08-27 03:21:20|345.06|343.06|345.04|343.04|345.08|343.08|345.04|343.04|6
1724728900000|2024-08-27 03:21:40|345.12|343.12|345.11|343.11|345.12|343.12|345.09|343.09|7
1724728910000|2024-08-27 03:21:50|345.12|343.12|345.12|343.12|345.14|343.14|345.11|343.11|10
1724728920000|2024-08-27 03:22:00|345.1|343.1|345.07|343.07|345.11|343.11|345.07|343.07|10
1724728930000|2024-08-27 03:22:10|345.08|343.08|345.1|343.1|345.12|343.12|345.08|343.08|14
1724728940000|2024-08-27 03:22:20|345.11|343.11|345.12|343.12|345.13|343.13|345.1|343.1|12
1724728950000|2024-08-27 03:22:30|345.1|343.1|345.04|343.04|345.1|343.1|345.04|343.04|5
1724728960000|2024-08-27 03:22:40|345.12|343.12|345.11|343.11|345.12|343.12|345.1|343.1|3
1724728970000|2024-08-27 03:22:50|345.13|343.13|345.27|343.27|345.27|343.27|345.12|343.12|7
1724728980000|2024-08-27 03:23:00|345.26|343.26|345.25|343.25|345.26|343.26|345.23|343.23|8
1724728990000|2024-08-27 03:23:10|345.32|343.32|345.49|343.49|345.51|343.51|345.32|343.32|15
1724729000000|2024-08-27 03:23:20|345.5|343.5|345.46|343.46|345.52|343.52|345.46|343.46|14
1724729010000|2024-08-27 03:23:30|345.48|343.48|345.49|343.49|345.5|343.5|345.48|343.48|3
1724729020000|2024-08-27 03:23:40|345.5|343.5|345.46|343.46|345.5|343.5|345.46|343.46|7
1724729080000|2024-08-27 03:24:40|345.45|343.45|345.46|343.46|345.46|343.46|345.45|343.45|2
1724729110000|2024-08-27 03:25:10|345.43|343.43|345.42|343.42|345.43|343.43|345.42|343.42|2
1724729120000|2024-08-27 03:25:20|345.45|343.45|345.43|343.43|345.45|343.45|345.43|343.43|3
1724729130000|2024-08-27 03:25:30|345.45|343.45|345.46|343.46|345.46|343.46|345.45|343.45|2
1724729150000|2024-08-27 03:25:50|345.52|343.52|345.52|343.52|345.53|343.53|345.51|343.51|5
1724729160000|2024-08-27 03:26:00|345.53|343.53|345.58|343.58|345.59|343.59|345.5|343.5|14
1724729170000|2024-08-27 03:26:10|345.57|343.57|345.6|343.6|345.63|343.63|345.56|343.56|19
1724729180000|2024-08-27 03:26:20|345.61|343.61|345.66|343.66|345.66|343.66|345.6|343.6|8
1724729190000|2024-08-27 03:26:30|345.65|343.65|345.54|343.54|345.65|343.65|345.52|343.52|10
1724729200000|2024-08-27 03:26:40|345.53|343.53|345.48|343.48|345.53|343.53|345.48|343.48|4
1724729240000|2024-08-27 03:27:20|345.53|343.53|345.52|343.52|345.53|343.53|345.52|343.52|2
1724729250000|2024-08-27 03:27:30|345.53|343.53|345.53|343.53|345.54|343.54|345.52|343.52|5
1724729260000|2024-08-27 03:27:40|345.54|343.54|345.54|343.54|345.54|343.54|345.51|343.51|8
1724729270000|2024-08-27 03:27:50|345.58|343.58|345.61|343.61|345.62|343.62|345.58|343.58|13
1724729280000|2024-08-27 03:28:00|345.63|343.63|345.63|343.63|345.65|343.65|345.61|343.61|10
1724729290000|2024-08-27 03:28:10|345.62|343.62|345.63|343.63|345.64|343.64|345.58|343.58|18
1724729300000|2024-08-27 03:28:20|345.62|343.62|345.73|343.73|345.73|343.73|345.62|343.62|10
1724729310000|2024-08-27 03:28:30|345.72|343.72|345.72|343.72|345.73|343.73|345.7|343.7|6
1724729320000|2024-08-27 03:28:40|345.71|343.71|345.72|343.72|345.72|343.72|345.71|343.71|12
1724729330000|2024-08-27 03:28:50|345.73|343.73|345.71|343.71|345.73|343.73|345.71|343.71|7
1724729340000|2024-08-27 03:29:00|345.7|343.7|345.7|343.7|345.7|343.7|345.7|343.7|1
1724729350000|2024-08-27 03:29:10|345.72|343.72|345.72|343.72|345.72|343.72|345.71|343.71|3
1724729360000|2024-08-27 03:29:20|345.71|343.71|345.7|343.7|345.72|343.72|345.7|343.7|7
1724729370000|2024-08-27 03:29:30|345.71|343.71|345.73|343.73|345.74|343.74|345.71|343.71|6
1724729380000|2024-08-27 03:29:40|345.72|343.72|345.7|343.7|345.74|343.74|345.7|343.7|10
1724729400000|2024-08-27 03:30:00|345.72|343.72|345.77|343.77|345.86|343.86|345.72|343.72|13
1724729410000|2024-08-27 03:30:10|345.8|343.8|345.92|343.92|345.92|343.92|345.8|343.8|4
1724729420000|2024-08-27 03:30:20|345.93|343.93|345.91|343.91|345.94|343.94|345.91|343.91|10
1724729450000|2024-08-27 03:30:50|345.9|343.9|345.87|343.87|345.9|343.9|345.87|343.87|10
1724729460000|2024-08-27 03:31:00|345.88|343.88|345.88|343.88|345.88|343.88|345.87|343.87|15
1724729470000|2024-08-27 03:31:10|345.87|343.87|345.87|343.87|345.87|343.87|345.87|343.87|1
1724729490000|2024-08-27 03:31:30|345.86|343.86|345.86|343.86|345.86|343.86|345.86|343.86|1
1724729500000|2024-08-27 03:31:40|345.66|343.66|345.59|343.59|345.66|343.66|345.59|343.59|3
1724729520000|2024-08-27 03:32:00|345.63|343.63|345.72|343.72|345.72|343.72|345.62|343.62|13
1724729530000|2024-08-27 03:32:10|345.74|343.74|345.77|343.77|345.81|343.81|345.74|343.74|16
1724729540000|2024-08-27 03:32:20|345.78|343.78|345.78|343.78|345.81|343.81|345.77|343.77|7
1724729550000|2024-08-27 03:32:30|345.77|343.77|345.78|343.78|345.78|343.78|345.74|343.74|7
1724729560000|2024-08-27 03:32:40|345.77|343.77|345.78|343.78|345.8|343.8|345.75|343.75|10
1724729570000|2024-08-27 03:32:50|345.77|343.77|345.76|343.76|345.84|343.84|345.75|343.75|12
1724729580000|2024-08-27 03:33:00|345.75|343.75|345.73|343.73|345.75|343.75|345.69|343.69|12
1724729590000|2024-08-27 03:33:10|345.74|343.74|345.8|343.8|345.86|343.86|345.73|343.73|16
1724729600000|2024-08-27 03:33:20|345.74|343.74|345.75|343.75|345.78|343.78|345.73|343.73|16
1724729610000|2024-08-27 03:33:30|345.74|343.74|345.76|343.76|345.76|343.76|345.73|343.73|8
1724729620000|2024-08-27 03:33:40|345.75|343.75|345.75|343.75|345.76|343.76|345.69|343.69|9
1724729630000|2024-08-27 03:33:50|345.74|343.74|345.74|343.74|345.77|343.77|345.74|343.74|8
1724729640000|2024-08-27 03:34:00|345.73|343.73|345.66|343.66|345.73|343.73|345.66|343.66|8
1724729650000|2024-08-27 03:34:10|345.68|343.68|345.65|343.65|345.71|343.71|345.65|343.65|7
1724729660000|2024-08-27 03:34:20|345.64|343.64|345.67|343.67|345.69|343.69|345.64|343.64|15
1724729670000|2024-08-27 03:34:30|345.68|343.68|345.74|343.74|345.76|343.76|345.68|343.68|10
1724729680000|2024-08-27 03:34:40|345.73|343.73|345.67|343.67|345.74|343.74|345.62|343.62|14
1724729690000|2024-08-27 03:34:50|345.68|343.68|345.79|343.79|345.79|343.79|345.67|343.67|14
1724729700000|2024-08-27 03:35:00|345.77|343.77|345.86|343.86|345.86|343.86|345.74|343.74|12
1724729710000|2024-08-27 03:35:10|345.87|343.87|345.95|343.95|345.95|343.95|345.87|343.87|16
1724729720000|2024-08-27 03:35:20|345.99|343.99|345.96|343.96|345.99|343.99|345.93|343.93|14
1724729730000|2024-08-27 03:35:30|345.95|343.95|345.96|343.96|345.98|343.98|345.95|343.95|11
1724729740000|2024-08-27 03:35:40|345.95|343.95|345.92|343.92|345.95|343.95|345.92|343.92|10
1724729750000|2024-08-27 03:35:50|345.93|343.93|346.05|344.05|346.05|344.05|345.93|343.93|4
1724729760000|2024-08-27 03:36:00|346.04|344.04|346.06|344.06|346.07|344.07|346.04|344.04|15
1724729770000|2024-08-27 03:36:10|346.05|344.05|346.07|344.07|346.08|344.08|346.04|344.04|8
1724729780000|2024-08-27 03:36:20|346.09|344.09|346.35|344.35|346.35|344.35|346.09|344.09|18
1724729790000|2024-08-27 03:36:30|346.36|344.36|346.18|344.18|346.36|344.36|346.14|344.14|13
1724729800000|2024-08-27 03:36:40|346.15|344.15|346.26|344.26|346.27|344.27|346.14|344.14|13
1724729810000|2024-08-27 03:36:50|346.27|344.27|346.26|344.26|346.29|344.29|346.26|344.26|8
1724729820000|2024-08-27 03:37:00|346.28|344.28|346.36|344.36|346.36|344.36|346.28|344.28|11
1724729830000|2024-08-27 03:37:10|346.4|344.4|346.44|344.44|346.47|344.47|346.39|344.39|11
1724729840000|2024-08-27 03:37:20|346.45|344.45|346.34|344.34|346.46|344.46|346.31|344.31|17
1724729850000|2024-08-27 03:37:30|346.37|344.37|346.45|344.45|346.47|344.47|346.37|344.37|10
1724729860000|2024-08-27 03:37:40|346.44|344.44|346.39|344.39|346.44|344.44|346.39|344.39|8
1724729870000|2024-08-27 03:37:50|346.43|344.43|346.41|344.41|346.43|344.43|346.41|344.41|7
1724729880000|2024-08-27 03:38:00|346.42|344.42|346.37|344.37|346.43|344.43|346.36|344.36|17
1724729890000|2024-08-27 03:38:10|346.36|344.36|346.29|344.29|346.36|344.36|346.29|344.29|3
1724729900000|2024-08-27 03:38:20|346.32|344.32|346.34|344.34|346.36|344.36|346.3|344.3|11
1724729910000|2024-08-27 03:38:30|346.35|344.35|346.31|344.31|346.35|344.35|346.31|344.31|5
1724729920000|2024-08-27 03:38:40|346.32|344.32|346.3|344.3|346.32|344.32|346.3|344.3|3
1724729930000|2024-08-27 03:38:50|346.31|344.31|346.28|344.28|346.31|344.31|346.28|344.28|3
1724729940000|2024-08-27 03:39:00|346.27|344.27|346.26|344.26|346.27|344.27|346.24|344.24|9
1724729950000|2024-08-27 03:39:10|346.28|344.28|346.28|344.28|346.28|344.28|346.27|344.27|5
1724729960000|2024-08-27 03:39:20|346.26|344.26|346.13|344.13|346.28|344.28|346.13|344.13|12
1724729980000|2024-08-27 03:39:40|346.12|344.12|346.14|344.14|346.15|344.15|346.11|344.11|12
1724729990000|2024-08-27 03:39:50|346.13|344.13|346.13|344.13|346.14|344.14|346.13|344.13|3
1724730000000|2024-08-27 03:40:00|346.14|344.14|346.13|344.13|346.17|344.17|346.13|344.13|5
1724730010000|2024-08-27 03:40:10|346.12|344.12|346.17|344.17|346.18|344.18|346.12|344.12|12
1724730020000|2024-08-27 03:40:20|346.16|344.16|346.13|344.13|346.17|344.17|346.12|344.12|10
1724730030000|2024-08-27 03:40:30|346.15|344.15|346.11|344.11|346.15|344.15|346.11|344.11|8
1724730040000|2024-08-27 03:40:40|346.1|344.1|346.07|344.07|346.1|344.1|346.07|344.07|3
1724730050000|2024-08-27 03:40:50|346.09|344.09|346.09|344.09|346.11|344.11|346.09|344.09|5
1724730060000|2024-08-27 03:41:00|346.07|344.07|346.11|344.11|346.11|344.11|346.07|344.07|3
1724730070000|2024-08-27 03:41:10|346.12|344.12|346.18|344.18|346.18|344.18|346.12|344.12|5
1724730080000|2024-08-27 03:41:20|346.17|344.17|346.16|344.16|346.18|344.18|346.16|344.16|8
1724730090000|2024-08-27 03:41:30|346.23|344.23|346.22|344.22|346.25|344.25|346.21|344.21|8
1724730100000|2024-08-27 03:41:40|346.21|344.21|346.22|344.22|346.23|344.23|346.16|344.16|5
1724730110000|2024-08-27 03:41:50|346.21|344.21|346.2|344.2|346.21|344.21|346.19|344.19|4
1724730120000|2024-08-27 03:42:00|346.21|344.21|346.21|344.21|346.22|344.22|346.21|344.21|3
1724730130000|2024-08-27 03:42:10|346.22|344.22|346.12|344.12|346.22|344.22|346.12|344.12|11
1724730140000|2024-08-27 03:42:20|346.13|344.13|346.17|344.17|346.17|344.17|346.13|344.13|2
1724730150000|2024-08-27 03:42:30|346.23|344.23|346.22|344.22|346.23|344.23|346.21|344.21|3
1724730160000|2024-08-27 03:42:40|346.21|344.21|346.2|344.2|346.21|344.21|346.18|344.18|11
1724730170000|2024-08-27 03:42:50|346.19|344.19|346.09|344.09|346.2|344.2|346.09|344.09|5
1724730180000|2024-08-27 03:43:00|346.11|344.11|346.22|344.22|346.22|344.22|346.11|344.11|7
1724730190000|2024-08-27 03:43:10|346.23|344.23|346.2|344.2|346.23|344.23|346.2|344.2|4
1724730200000|2024-08-27 03:43:20|346.22|344.22|346.22|344.22|346.22|344.22|346.22|344.22|1
1724730210000|2024-08-27 03:43:30|346.23|344.23|346.24|344.24|346.27|344.27|346.22|344.22|13
1724730220000|2024-08-27 03:43:40|346.22|344.22|346.19|344.19|346.25|344.25|346.19|344.19|7
1724730230000|2024-08-27 03:43:50|346.17|344.17|346.15|344.15|346.18|344.18|346.15|344.15|5
1724730250000|2024-08-27 03:44:10|346.13|344.13|346.05|344.05|346.13|344.13|346.05|344.05|3
1724730300000|2024-08-27 03:45:00|345.99|343.99|346.03|344.03|346.04|344.04|345.99|343.99|8
1724730310000|2024-08-27 03:45:10|346.09|344.09|346.32|344.32|346.32|344.32|346.09|344.09|6
1724730320000|2024-08-27 03:45:20|346.31|344.31|346.23|344.23|346.31|344.31|346.23|344.23|3
1724730340000|2024-08-27 03:45:40|346.31|344.31|346.52|344.52|346.54|344.54|346.31|344.31|19
1724730350000|2024-08-27 03:45:50|346.54|344.54|346.55|344.55|346.57|344.57|346.53|344.53|9
1724730360000|2024-08-27 03:46:00|346.54|344.54|346.64|344.64|346.64|344.64|346.53|344.53|17
1724730370000|2024-08-27 03:46:10|346.63|344.63|346.53|344.53|346.64|344.64|346.5|344.5|10
1724730380000|2024-08-27 03:46:20|346.51|344.51|346.51|344.51|346.51|344.51|346.51|344.51|1
1724730390000|2024-08-27 03:46:30|346.5|344.5|346.5|344.5|346.5|344.5|346.49|344.49|9
1724730400000|2024-08-27 03:46:40|346.49|344.49|346.45|344.45|346.49|344.49|346.42|344.42|14
1724730410000|2024-08-27 03:46:50|346.44|344.44|346.45|344.45|346.45|344.45|346.42|344.42|8
1724730420000|2024-08-27 03:47:00|346.44|344.44|346.44|344.44|346.49|344.49|346.43|344.43|11
1724730430000|2024-08-27 03:47:10|346.43|344.43|346.43|344.43|346.46|344.46|346.43|344.43|4
1724730440000|2024-08-27 03:47:20|346.42|344.42|346.33|344.33|346.44|344.44|346.32|344.32|14
1724730450000|2024-08-27 03:47:30|346.34|344.34|346.34|344.34|346.34|344.34|346.33|344.33|7
1724730460000|2024-08-27 03:47:40|346.33|344.33|346.34|344.34|346.34|344.34|346.33|344.33|12
1724730470000|2024-08-27 03:47:50|346.33|344.33|346.3|344.3|346.34|344.34|346.29|344.29|7
1724730480000|2024-08-27 03:48:00|346.29|344.29|346.32|344.32|346.36|344.36|346.29|344.29|12
1724730490000|2024-08-27 03:48:10|346.27|344.27|346.19|344.19|346.27|344.27|346.19|344.19|6
1724730500000|2024-08-27 03:48:20|346.17|344.17|346.17|344.17|346.17|344.17|346.17|344.17|1
1724730510000|2024-08-27 03:48:30|346.18|344.18|346.17|344.17|346.18|344.18|346.17|344.17|4
1724730520000|2024-08-27 03:48:40|346.16|344.16|346.14|344.14|346.16|344.16|346.14|344.14|2
1724730530000|2024-08-27 03:48:50|346.19|344.19|346.17|344.17|346.19|344.19|346.17|344.17|4
1724730540000|2024-08-27 03:49:00|346.21|344.21|346.21|344.21|346.22|344.22|346.18|344.18|8
1724730550000|2024-08-27 03:49:10|346.22|344.22|346.22|344.22|346.26|344.26|346.22|344.22|19
1724730560000|2024-08-27 03:49:20|346.21|344.21|346.18|344.18|346.21|344.21|346.18|344.18|2
1724730580000|2024-08-27 03:49:40|346.16|344.16|346.24|344.24|346.24|344.24|346.16|344.16|6
1724730590000|2024-08-27 03:49:50|346.23|344.23|346.26|344.26|346.3|344.3|346.23|344.23|8
1724730600000|2024-08-27 03:50:00|346.28|344.28|346.28|344.28|346.29|344.29|346.27|344.27|9
1724730610000|2024-08-27 03:50:10|346.25|344.25|346.21|344.21|346.25|344.25|346.21|344.21|5
1724730620000|2024-08-27 03:50:20|346.22|344.22|346.21|344.21|346.22|344.22|346.21|344.21|10
1724730630000|2024-08-27 03:50:30|346.22|344.22|346.3|344.3|346.31|344.31|346.22|344.22|14
1724730640000|2024-08-27 03:50:40|346.31|344.31|346.37|344.37|346.37|344.37|346.3|344.3|13
1724730650000|2024-08-27 03:50:50|346.36|344.36|346.34|344.34|346.36|344.36|346.31|344.31|12
1724730660000|2024-08-27 03:51:00|346.35|344.35|346.31|344.31|346.35|344.35|346.31|344.31|12
1724730670000|2024-08-27 03:51:10|346.32|344.32|346.31|344.31|346.32|344.32|346.31|344.31|2
1724730680000|2024-08-27 03:51:20|346.34|344.34|346.31|344.31|346.35|344.35|346.31|344.31|13
1724730690000|2024-08-27 03:51:30|346.32|344.32|346.32|344.32|346.32|344.32|346.32|344.32|1
1724730700000|2024-08-27 03:51:40|346.33|344.33|346.31|344.31|346.33|344.33|346.31|344.31|3
1724730710000|2024-08-27 03:51:50|346.27|344.27|346.36|344.36|346.36|344.36|346.27|344.27|7
1724730720000|2024-08-27 03:52:00|346.37|344.37|346.39|344.39|346.42|344.42|346.37|344.37|11
1724730730000|2024-08-27 03:52:10|346.41|344.41|346.42|344.42|346.42|344.42|346.37|344.37|9
1724730740000|2024-08-27 03:52:20|346.43|344.43|346.45|344.45|346.48|344.48|346.42|344.42|10
1724730750000|2024-08-27 03:52:30|346.44|344.44|346.43|344.43|346.47|344.47|346.41|344.41|17
1724730760000|2024-08-27 03:52:40|346.44|344.44|346.43|344.43|346.44|344.44|346.41|344.41|5
1724730770000|2024-08-27 03:52:50|346.36|344.36|346.31|344.31|346.36|344.36|346.31|344.31|2
1724730780000|2024-08-27 03:53:00|346.32|344.32|346.34|344.34|346.35|344.35|346.31|344.31|5
1724730790000|2024-08-27 03:53:10|346.35|344.35|346.31|344.31|346.39|344.39|346.31|344.31|10
1724730800000|2024-08-27 03:53:20|346.34|344.34|346.31|344.31|346.34|344.34|346.31|344.31|2
1724730810000|2024-08-27 03:53:30|346.34|344.34|346.38|344.38|346.39|344.39|346.34|344.34|4
1724730820000|2024-08-27 03:53:40|346.39|344.39|346.4|344.4|346.4|344.4|346.38|344.38|15
1724730830000|2024-08-27 03:53:50|346.39|344.39|346.41|344.41|346.43|344.43|346.39|344.39|13
1724730840000|2024-08-27 03:54:00|346.4|344.4|346.39|344.39|346.4|344.4|346.39|344.39|2
1724730850000|2024-08-27 03:54:10|346.35|344.35|346.32|344.32|346.35|344.35|346.32|344.32|2
1724730860000|2024-08-27 03:54:20|346.42|344.42|346.42|344.42|346.43|344.43|346.42|344.42|3
1724730870000|2024-08-27 03:54:30|346.4|344.4|346.43|344.43|346.43|344.43|346.4|344.4|8
1724730880000|2024-08-27 03:54:40|346.42|344.42|346.42|344.42|346.43|344.43|346.4|344.4|7
1724730890000|2024-08-27 03:54:50|346.43|344.43|346.46|344.46|346.46|344.46|346.43|344.43|5
1724730900000|2024-08-27 03:55:00|346.47|344.47|346.58|344.58|346.58|344.58|346.47|344.47|11
1724730910000|2024-08-27 03:55:10|346.57|344.57|346.58|344.58|346.61|344.61|346.57|344.57|10
1724730920000|2024-08-27 03:55:20|346.6|344.6|346.64|344.64|346.64|344.64|346.6|344.6|8
1724730930000|2024-08-27 03:55:30|346.63|344.63|346.62|344.62|346.65|344.65|346.59|344.59|13
1724730940000|2024-08-27 03:55:40|346.61|344.61|346.62|344.62|346.62|344.62|346.61|344.61|2
1724730950000|2024-08-27 03:55:50|346.63|344.63|346.67|344.67|346.68|344.68|346.63|344.63|4
1724730960000|2024-08-27 03:56:00|346.68|344.68|346.73|344.73|346.73|344.73|346.68|344.68|6
1724730970000|2024-08-27 03:56:10|346.71|344.71|346.68|344.68|346.72|344.72|346.68|344.68|8
1724730980000|2024-08-27 03:56:20|346.67|344.67|346.7|344.7|346.7|344.7|346.66|344.66|4
1724730990000|2024-08-27 03:56:30|346.69|344.69|346.79|344.79|346.8|344.8|346.69|344.69|10
1724731000000|2024-08-27 03:56:40|346.8|344.8|346.83|344.83|346.83|344.83|346.8|344.8|7
1724731010000|2024-08-27 03:56:50|346.82|344.82|346.79|344.79|346.83|344.83|346.79|344.79|7
1724731020000|2024-08-27 03:57:00|346.8|344.8|346.8|344.8|346.8|344.8|346.78|344.78|5
1724731030000|2024-08-27 03:57:10|346.79|344.79|346.81|344.81|346.81|344.81|346.79|344.79|6
1724731040000|2024-08-27 03:57:20|346.8|344.8|346.81|344.81|346.81|344.81|346.8|344.8|4
1724731050000|2024-08-27 03:57:30|346.82|344.82|346.81|344.81|346.82|344.82|346.8|344.8|5
1724731060000|2024-08-27 03:57:40|346.82|344.82|346.82|344.82|346.85|344.85|346.78|344.78|16
1724731070000|2024-08-27 03:57:50|346.81|344.81|346.78|344.78|346.81|344.81|346.78|344.78|9
1724731090000|2024-08-27 03:58:10|346.79|344.79|346.81|344.81|346.82|344.82|346.79|344.79|9
1724731100000|2024-08-27 03:58:20|346.8|344.8|346.79|344.79|346.81|344.81|346.79|344.79|8
1724731150000|2024-08-27 03:59:10|346.78|344.78|346.78|344.78|346.79|344.79|346.78|344.78|3
1724731160000|2024-08-27 03:59:20|346.74|344.74|346.73|344.73|346.74|344.74|346.73|344.73|2
1724731170000|2024-08-27 03:59:30|346.75|344.75|346.74|344.74|346.75|344.75|346.74|344.74|2
1724731180000|2024-08-27 03:59:40|346.72|344.72|346.73|344.73|346.73|344.73|346.72|344.72|2
1724731190000|2024-08-27 03:59:50|346.74|344.74|346.73|344.73|346.75|344.75|346.73|344.73|4
1724731200000|2024-08-27 04:00:00|346.74|344.74|346.73|344.73|346.76|344.76|346.73|344.73|4
1724731210000|2024-08-27 04:00:10|346.72|344.72|346.58|344.58|346.72|344.72|346.56|344.56|10
1724731220000|2024-08-27 04:00:20|346.57|344.57|346.66|344.66|346.66|344.66|346.57|344.57|7
1724731230000|2024-08-27 04:00:30|346.69|344.69|346.47|344.47|346.69|344.69|346.47|344.47|11
1724731250000|2024-08-27 04:00:50|346.45|344.45|346.5|344.5|346.52|344.52|346.41|344.41|9
1724731260000|2024-08-27 04:01:00|346.51|344.51|346.52|344.52|346.54|344.54|346.5|344.5|8
1724731270000|2024-08-27 04:01:10|346.51|344.51|346.55|344.55|346.57|344.57|346.51|344.51|10
1724731280000|2024-08-27 04:01:20|346.56|344.56|346.55|344.55|346.56|344.56|346.55|344.55|2
1724731290000|2024-08-27 04:01:30|346.58|344.58|346.56|344.56|346.58|344.58|346.55|344.55|9
1724731300000|2024-08-27 04:01:40|346.55|344.55|346.53|344.53|346.55|344.55|346.53|344.53|2
1724731310000|2024-08-27 04:01:50|346.49|344.49|346.5|344.5|346.5|344.5|346.49|344.49|2
1724731320000|2024-08-27 04:02:00|346.49|344.49|346.23|344.23|346.5|344.5|346.23|344.23|9
1724731330000|2024-08-27 04:02:10|346.21|344.21|346.13|344.13|346.21|344.21|346.11|344.11|6
1724731340000|2024-08-27 04:02:20|346.12|344.12|346.11|344.11|346.12|344.12|346.11|344.11|2
1724731350000|2024-08-27 04:02:30|346.1|344.1|346.06|344.06|346.1|344.1|346.05|344.05|6
1724731360000|2024-08-27 04:02:40|346.05|344.05|346.02|344.02|346.05|344.05|346.02|344.02|3
1724731390000|2024-08-27 04:03:10|345.97|343.97|346.03|344.03|346.04|344.04|345.96|343.96|5
1724731400000|2024-08-27 04:03:20|346.02|344.02|345.72|343.72|346.03|344.03|345.72|343.72|9
1724731420000|2024-08-27 04:03:40|345.71|343.71|345.71|343.71|345.71|343.71|345.71|343.71|1
1724731430000|2024-08-27 04:03:50|345.72|343.72|345.88|343.88|345.88|343.88|345.72|343.72|2
1724731440000|2024-08-27 04:04:00|345.91|343.91|345.94|343.94|345.94|343.94|345.91|343.91|9
1724731450000|2024-08-27 04:04:10|345.93|343.93|345.92|343.92|345.93|343.93|345.89|343.89|6
1724731460000|2024-08-27 04:04:20|345.93|343.93|345.91|343.91|345.94|343.94|345.9|343.9|5
1724731470000|2024-08-27 04:04:30|345.93|343.93|345.91|343.91|345.93|343.93|345.91|343.91|2
1724731480000|2024-08-27 04:04:40|345.96|343.96|345.94|343.94|345.96|343.96|345.94|343.94|5
1724731490000|2024-08-27 04:04:50|345.95|343.95|345.94|343.94|345.96|343.96|345.91|343.91|13
1724731500000|2024-08-27 04:05:00|345.95|343.95|345.82|343.82|345.96|343.96|345.82|343.82|8
1724731520000|2024-08-27 04:05:20|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|1
1724731530000|2024-08-27 04:05:30|345.78|343.78|345.74|343.74|345.78|343.78|345.74|343.74|4
1724731540000|2024-08-27 04:05:40|345.75|343.75|345.74|343.74|345.75|343.75|345.74|343.74|2
1724731550000|2024-08-27 04:05:50|345.73|343.73|345.72|343.72|345.73|343.73|345.62|343.62|6
1724731560000|2024-08-27 04:06:00|345.73|343.73|345.84|343.84|345.89|343.89|345.73|343.73|18
1724731570000|2024-08-27 04:06:10|345.83|343.83|345.85|343.85|345.86|343.86|345.79|343.79|7
1724731580000|2024-08-27 04:06:20|345.84|343.84|345.83|343.83|345.84|343.84|345.81|343.81|4
1724731590000|2024-08-27 04:06:30|345.84|343.84|345.85|343.85|345.86|343.86|345.84|343.84|10
1724731600000|2024-08-27 04:06:40|345.84|343.84|345.67|343.67|345.84|343.84|345.67|343.67|6
1724731610000|2024-08-27 04:06:50|345.78|343.78|345.82|343.82|345.84|343.84|345.78|343.78|4
1724731620000|2024-08-27 04:07:00|345.85|343.85|345.84|343.84|345.91|343.91|345.84|343.84|13
1724731630000|2024-08-27 04:07:10|345.83|343.83|345.71|343.71|345.83|343.83|345.71|343.71|7
1724731640000|2024-08-27 04:07:20|345.72|343.72|345.74|343.74|345.74|343.74|345.7|343.7|13
1724731650000|2024-08-27 04:07:30|345.75|343.75|345.76|343.76|345.76|343.76|345.72|343.72|7
1724731660000|2024-08-27 04:07:40|345.81|343.81|345.91|343.91|345.91|343.91|345.81|343.81|11
1724731670000|2024-08-27 04:07:50|345.92|343.92|345.91|343.91|345.92|343.92|345.88|343.88|10
1724731680000|2024-08-27 04:08:00|345.9|343.9|345.82|343.82|345.92|343.92|345.79|343.79|11
1724731690000|2024-08-27 04:08:10|345.8|343.8|345.97|343.97|345.97|343.97|345.77|343.77|14
1724731700000|2024-08-27 04:08:20|345.96|343.96|345.97|343.97|345.97|343.97|345.94|343.94|12
1724731710000|2024-08-27 04:08:30|345.98|343.98|345.97|343.97|345.98|343.98|345.96|343.96|10
1724731720000|2024-08-27 04:08:40|345.98|343.98|346.02|344.02|346.03|344.03|345.97|343.97|15
1724731730000|2024-08-27 04:08:50|346|344|345.95|343.95|346|344|345.95|343.95|13
1724731750000|2024-08-27 04:09:10|345.99|343.99|346.12|344.12|346.15|344.15|345.99|343.99|13
1724731760000|2024-08-27 04:09:20|346.14|344.14|346.24|344.24|346.27|344.27|346.14|344.14|12
1724731770000|2024-08-27 04:09:30|346.23|344.23|346.2|344.2|346.27|344.27|346.2|344.2|11
1724731780000|2024-08-27 04:09:40|346.16|344.16|346.16|344.16|346.18|344.18|346.16|344.16|3
1724731790000|2024-08-27 04:09:50|346.12|344.12|346.12|344.12|346.12|344.12|346.12|344.12|1
1724731800000|2024-08-27 04:10:00|346.1|344.1|346.09|344.09|346.1|344.1|346.09|344.09|2
1724731820000|2024-08-27 04:10:20|346.15|344.15|346.13|344.13|346.15|344.15|346.12|344.12|3
1724731830000|2024-08-27 04:10:30|346.15|344.15|346.24|344.24|346.26|344.26|346.13|344.13|10
1724731840000|2024-08-27 04:10:40|346.25|344.25|346.24|344.24|346.26|344.26|346.24|344.24|5
1724731850000|2024-08-27 04:10:50|346.25|344.25|346.26|344.26|346.26|344.26|346.25|344.25|4
1724731860000|2024-08-27 04:11:00|346.31|344.31|346.33|344.33|346.33|344.33|346.28|344.28|10
1724731870000|2024-08-27 04:11:10|346.34|344.34|346.34|344.34|346.36|344.36|346.32|344.32|7
1724731880000|2024-08-27 04:11:20|346.36|344.36|346.37|344.37|346.4|344.4|346.35|344.35|13
1724731890000|2024-08-27 04:11:30|346.4|344.4|346.5|344.5|346.51|344.51|346.4|344.4|11
1724731900000|2024-08-27 04:11:40|346.51|344.51|346.57|344.57|346.58|344.58|346.51|344.51|11
1724731910000|2024-08-27 04:11:50|346.55|344.55|346.54|344.54|346.57|344.57|346.53|344.53|6
1724731920000|2024-08-27 04:12:00|346.57|344.57|346.59|344.59|346.6|344.6|346.57|344.57|11
1724731930000|2024-08-27 04:12:10|346.58|344.58|346.54|344.54|346.58|344.58|346.54|344.54|3
1724731940000|2024-08-27 04:12:20|346.52|344.52|346.5|344.5|346.52|344.52|346.48|344.48|3
1724731950000|2024-08-27 04:12:30|346.48|344.48|346.48|344.48|346.48|344.48|346.48|344.48|1
1724731960000|2024-08-27 04:12:40|346.45|344.45|346.26|344.26|346.45|344.45|346.26|344.26|5
1724731970000|2024-08-27 04:12:50|346.25|344.25|346.22|344.22|346.25|344.25|346.12|344.12|12
1724731980000|2024-08-27 04:13:00|346.23|344.23|346.23|344.23|346.26|344.26|346.21|344.21|8
1724731990000|2024-08-27 04:13:10|346.17|344.17|346.19|344.19|346.2|344.2|346.17|344.17|7
1724732000000|2024-08-27 04:13:20|346.2|344.2|346.2|344.2|346.22|344.22|346.17|344.17|13
1724732010000|2024-08-27 04:13:30|346.23|344.23|346.19|344.19|346.23|344.23|346.16|344.16|6
1724732020000|2024-08-27 04:13:40|346.15|344.15|346.09|344.09|346.15|344.15|346.09|344.09|2
1724732090000|2024-08-27 04:14:50|346.08|344.08|346.02|344.02|346.09|344.09|346.02|344.02|5
1724732100000|2024-08-27 04:15:00|346.05|344.05|346.05|344.05|346.05|344.05|346.04|344.04|5
1724732110000|2024-08-27 04:15:10|346.04|344.04|346.04|344.04|346.04|344.04|346.04|344.04|1
1724732120000|2024-08-27 04:15:20|346.03|344.03|345.78|343.78|346.05|344.05|345.78|343.78|7
1724732140000|2024-08-27 04:15:40|345.77|343.77|345.69|343.69|345.77|343.77|345.67|343.67|4
1724732150000|2024-08-27 04:15:50|345.68|343.68|345.68|343.68|345.68|343.68|345.67|343.67|3
1724732160000|2024-08-27 04:16:00|345.69|343.69|345.71|343.71|345.75|343.75|345.69|343.69|15
1724732170000|2024-08-27 04:16:10|345.73|343.73|345.74|343.74|345.74|343.74|345.72|343.72|9
1724732180000|2024-08-27 04:16:20|345.73|343.73|345.57|343.57|345.73|343.73|345.57|343.57|5
1724732200000|2024-08-27 04:16:40|345.6|343.6|345.57|343.57|345.6|343.6|345.57|343.57|4
1724732210000|2024-08-27 04:16:50|345.58|343.58|345.58|343.58|345.6|343.6|345.57|343.57|10
1724732220000|2024-08-27 04:17:00|345.6|343.6|345.57|343.57|345.6|343.6|345.57|343.57|5
1724732230000|2024-08-27 04:17:10|345.59|343.59|345.71|343.71|345.72|343.72|345.59|343.59|9
1724732240000|2024-08-27 04:17:20|345.72|343.72|345.78|343.78|345.78|343.78|345.72|343.72|10
1724732250000|2024-08-27 04:17:30|345.79|343.79|345.79|343.79|345.8|343.8|345.79|343.79|3
1724732270000|2024-08-27 04:17:50|345.73|343.73|345.75|343.75|345.75|343.75|345.73|343.73|2
1724732290000|2024-08-27 04:18:10|345.8|343.8|345.83|343.83|345.85|343.85|345.8|343.8|6
1724732300000|2024-08-27 04:18:20|345.82|343.82|345.79|343.79|345.82|343.82|345.79|343.79|2
1724732310000|2024-08-27 04:18:30|345.76|343.76|345.75|343.75|345.76|343.76|345.75|343.75|2
1724732320000|2024-08-27 04:18:40|345.7|343.7|345.65|343.65|345.7|343.7|345.62|343.62|4
1724732330000|2024-08-27 04:18:50|345.67|343.67|345.69|343.69|345.69|343.69|345.65|343.65|3
1724732340000|2024-08-27 04:19:00|345.68|343.68|345.65|343.65|345.68|343.68|345.65|343.65|8
1724732360000|2024-08-27 04:19:20|345.62|343.62|345.57|343.57|345.62|343.62|345.57|343.57|4
1724732370000|2024-08-27 04:19:30|345.58|343.58|345.6|343.6|345.66|343.66|345.58|343.58|4
1724732380000|2024-08-27 04:19:40|345.59|343.59|345.63|343.63|345.65|343.65|345.59|343.59|5
1724732390000|2024-08-27 04:19:50|345.67|343.67|345.66|343.66|345.68|343.68|345.65|343.65|7
1724732400000|2024-08-27 04:20:00|345.67|343.67|345.69|343.69|345.69|343.69|345.66|343.66|8
1724732410000|2024-08-27 04:20:10|345.68|343.68|345.77|343.77|345.77|343.77|345.68|343.68|9
1724732420000|2024-08-27 04:20:20|345.78|343.78|345.75|343.75|345.78|343.78|345.75|343.75|5
1724732430000|2024-08-27 04:20:30|345.77|343.77|345.86|343.86|345.86|343.86|345.77|343.77|5
1724732440000|2024-08-27 04:20:40|345.91|343.91|345.9|343.9|345.92|343.92|345.9|343.9|5
1724732450000|2024-08-27 04:20:50|345.91|343.91|345.89|343.89|345.93|343.93|345.88|343.88|10
1724732460000|2024-08-27 04:21:00|345.88|343.88|345.8|343.8|345.9|343.9|345.77|343.77|14
1724732470000|2024-08-27 04:21:10|345.81|343.81|345.78|343.78|345.81|343.81|345.75|343.75|13
1724732480000|2024-08-27 04:21:20|345.77|343.77|345.77|343.77|345.78|343.78|345.77|343.77|3
1724732490000|2024-08-27 04:21:30|345.76|343.76|345.79|343.79|345.79|343.79|345.75|343.75|11
1724732500000|2024-08-27 04:21:40|345.82|343.82|345.77|343.77|345.82|343.82|345.77|343.77|7
1724732510000|2024-08-27 04:21:50|345.78|343.78|345.82|343.82|345.82|343.82|345.78|343.78|4
1724732520000|2024-08-27 04:22:00|345.83|343.83|345.84|343.84|345.87|343.87|345.83|343.83|9
1724732530000|2024-08-27 04:22:10|345.83|343.83|345.83|343.83|345.87|343.87|345.83|343.83|7
1724732540000|2024-08-27 04:22:20|345.77|343.77|345.79|343.79|345.8|343.8|345.77|343.77|10
1724732550000|2024-08-27 04:22:30|345.8|343.8|345.8|343.8|345.81|343.81|345.8|343.8|3
1724732560000|2024-08-27 04:22:40|345.81|343.81|345.8|343.8|345.81|343.81|345.79|343.79|12
1724732570000|2024-08-27 04:22:50|345.81|343.81|345.89|343.89|345.89|343.89|345.81|343.81|9
1724732580000|2024-08-27 04:23:00|345.87|343.87|345.85|343.85|345.87|343.87|345.85|343.85|2
1724732590000|2024-08-27 04:23:10|345.86|343.86|345.84|343.84|345.86|343.86|345.84|343.84|4
1724732600000|2024-08-27 04:23:20|345.86|343.86|345.74|343.74|345.87|343.87|345.74|343.74|9
1724732610000|2024-08-27 04:23:30|345.77|343.77|345.78|343.78|345.87|343.87|345.76|343.76|18
1724732620000|2024-08-27 04:23:40|345.8|343.8|345.79|343.79|345.81|343.81|345.79|343.79|7
1724732630000|2024-08-27 04:23:50|345.75|343.75|345.74|343.74|345.75|343.75|345.72|343.72|10
1724732640000|2024-08-27 04:24:00|345.79|343.79|345.82|343.82|345.83|343.83|345.77|343.77|12
1724732650000|2024-08-27 04:24:10|345.81|343.81|345.84|343.84|345.84|343.84|345.81|343.81|3
1724732660000|2024-08-27 04:24:20|345.83|343.83|345.8|343.8|345.85|343.85|345.8|343.8|7
1724732670000|2024-08-27 04:24:30|345.75|343.75|345.7|343.7|345.75|343.75|345.64|343.64|8
1724732680000|2024-08-27 04:24:40|345.72|343.72|345.73|343.73|345.75|343.75|345.71|343.71|8
1724732690000|2024-08-27 04:24:50|345.74|343.74|345.74|343.74|345.74|343.74|345.72|343.72|9
1724732700000|2024-08-27 04:25:00|345.73|343.73|345.73|343.73|345.75|343.75|345.72|343.72|16
1724732710000|2024-08-27 04:25:10|345.69|343.69|345.61|343.61|345.69|343.69|345.58|343.58|17
1724732720000|2024-08-27 04:25:20|345.62|343.62|345.62|343.62|345.63|343.63|345.62|343.62|7
1724732730000|2024-08-27 04:25:30|345.61|343.61|345.61|343.61|345.61|343.61|345.61|343.61|1
1724732740000|2024-08-27 04:25:40|345.58|343.58|345.6|343.6|345.6|343.6|345.58|343.58|7
1724732750000|2024-08-27 04:25:50|345.59|343.59|345.66|343.66|345.66|343.66|345.59|343.59|6
1724732760000|2024-08-27 04:26:00|345.65|343.65|345.66|343.66|345.69|343.69|345.64|343.64|14
1724732770000|2024-08-27 04:26:10|345.63|343.63|345.66|343.66|345.66|343.66|345.63|343.63|4
1724732780000|2024-08-27 04:26:20|345.67|343.67|345.65|343.65|345.67|343.67|345.65|343.65|8
1724732790000|2024-08-27 04:26:30|345.62|343.62|345.66|343.66|345.66|343.66|345.62|343.62|5
1724732800000|2024-08-27 04:26:40|345.65|343.65|345.66|343.66|345.66|343.66|345.65|343.65|2
1724732810000|2024-08-27 04:26:50|345.63|343.63|345.61|343.61|345.65|343.65|345.61|343.61|6
1724732820000|2024-08-27 04:27:00|345.62|343.62|345.61|343.61|345.62|343.62|345.61|343.61|2
1724732830000|2024-08-27 04:27:10|345.6|343.6|345.6|343.6|345.6|343.6|345.57|343.57|8
1724732840000|2024-08-27 04:27:20|345.61|343.61|345.67|343.67|345.7|343.7|345.61|343.61|5
1724732850000|2024-08-27 04:27:30|345.63|343.63|345.59|343.59|345.63|343.63|345.58|343.58|5
1724732860000|2024-08-27 04:27:40|345.58|343.58|345.56|343.56|345.58|343.58|345.56|343.56|2
1724732870000|2024-08-27 04:27:50|345.54|343.54|345.54|343.54|345.54|343.54|345.54|343.54|1
1724732880000|2024-08-27 04:28:00|345.57|343.57|345.63|343.63|345.64|343.64|345.57|343.57|7
1724732890000|2024-08-27 04:28:10|345.64|343.64|345.64|343.64|345.64|343.64|345.63|343.63|7
1724732900000|2024-08-27 04:28:20|345.65|343.65|345.68|343.68|345.68|343.68|345.65|343.65|4
1724732910000|2024-08-27 04:28:30|345.67|343.67|345.77|343.77|345.78|343.78|345.67|343.67|16
1724732920000|2024-08-27 04:28:40|345.78|343.78|345.76|343.76|345.78|343.78|345.76|343.76|9
1724732930000|2024-08-27 04:28:50|345.72|343.72|345.68|343.68|345.72|343.72|345.67|343.67|5
1724732940000|2024-08-27 04:29:00|345.69|343.69|345.73|343.73|345.73|343.73|345.69|343.69|3
1724732950000|2024-08-27 04:29:10|345.72|343.72|345.73|343.73|345.74|343.74|345.71|343.71|7
1724732960000|2024-08-27 04:29:20|345.69|343.69|345.64|343.64|345.69|343.69|345.64|343.64|2
1724732970000|2024-08-27 04:29:30|345.65|343.65|345.64|343.64|345.66|343.66|345.64|343.64|4
1724733010000|2024-08-27 04:30:10|345.65|343.65|345.64|343.64|345.65|343.65|345.64|343.64|2
1724733030000|2024-08-27 04:30:30|345.6|343.6|345.47|343.47|345.6|343.6|345.47|343.47|5
1724733060000|2024-08-27 04:31:00|345.44|343.44|345.4|343.4|345.44|343.44|345.4|343.4|2
1724733070000|2024-08-27 04:31:10|345.38|343.38|345.37|343.37|345.38|343.38|345.37|343.37|2
1724733090000|2024-08-27 04:31:30|345.39|343.39|345.37|343.37|345.39|343.39|345.37|343.37|2
1724733100000|2024-08-27 04:31:40|345.33|343.33|345.24|343.24|345.33|343.33|345.24|343.24|5
1724733110000|2024-08-27 04:31:50|345.27|343.27|345.3|343.3|345.3|343.3|345.27|343.27|2
1724733120000|2024-08-27 04:32:00|345.28|343.28|345.3|343.3|345.31|343.31|345.28|343.28|8
1724733130000|2024-08-27 04:32:10|345.31|343.31|345.41|343.41|345.41|343.41|345.31|343.31|12
1724733140000|2024-08-27 04:32:20|345.49|343.49|345.57|343.57|345.58|343.58|345.49|343.49|13
1724733150000|2024-08-27 04:32:30|345.58|343.58|345.61|343.61|345.64|343.64|345.58|343.58|7
1724733160000|2024-08-27 04:32:40|345.63|343.63|345.66|343.66|345.67|343.67|345.62|343.62|17
1724733170000|2024-08-27 04:32:50|345.65|343.65|345.67|343.67|345.67|343.67|345.65|343.65|13
1724733180000|2024-08-27 04:33:00|345.66|343.66|345.67|343.67|345.69|343.69|345.66|343.66|17
1724733190000|2024-08-27 04:33:10|345.66|343.66|345.66|343.66|345.67|343.67|345.66|343.66|3
1724733240000|2024-08-27 04:34:00|345.63|343.63|345.51|343.51|345.63|343.63|345.47|343.47|10
1724733250000|2024-08-27 04:34:10|345.5|343.5|345.51|343.51|345.51|343.51|345.48|343.48|10
1724733260000|2024-08-27 04:34:20|345.53|343.53|345.51|343.51|345.53|343.53|345.51|343.51|9
1724733280000|2024-08-27 04:34:40|345.54|343.54|345.6|343.6|345.64|343.64|345.52|343.52|12
1724733290000|2024-08-27 04:34:50|345.63|343.63|345.66|343.66|345.66|343.66|345.58|343.58|11
1724733300000|2024-08-27 04:35:00|345.68|343.68|345.86|343.86|345.87|343.87|345.68|343.68|13
1724733310000|2024-08-27 04:35:10|345.87|343.87|345.86|343.86|345.89|343.89|345.85|343.85|12
1724733320000|2024-08-27 04:35:20|345.85|343.85|345.85|343.85|345.85|343.85|345.85|343.85|1
1724733330000|2024-08-27 04:35:30|345.87|343.87|345.9|343.9|345.91|343.91|345.87|343.87|3
1724733340000|2024-08-27 04:35:40|345.91|343.91|345.92|343.92|345.95|343.95|345.88|343.88|11
1724733350000|2024-08-27 04:35:50|345.91|343.91|345.96|343.96|345.97|343.97|345.91|343.91|11
1724733360000|2024-08-27 04:36:00|345.97|343.97|346|344|346.05|344.05|345.95|343.95|19
1724733370000|2024-08-27 04:36:10|345.99|343.99|346.1|344.1|346.1|344.1|345.99|343.99|17
1724733380000|2024-08-27 04:36:20|346.08|344.08|346.14|344.14|346.16|344.16|346.08|344.08|6
1724733390000|2024-08-27 04:36:30|346.13|344.13|346.21|344.21|346.21|344.21|346.13|344.13|17
1724733400000|2024-08-27 04:36:40|346.2|344.2|346.26|344.26|346.29|344.29|346.2|344.2|20
1724733410000|2024-08-27 04:36:50|346.27|344.27|346.29|344.29|346.31|344.31|346.27|344.27|12
1724733420000|2024-08-27 04:37:00|346.3|344.3|346.31|344.31|346.34|344.34|346.29|344.29|11
1724733430000|2024-08-27 04:37:10|346.3|344.3|346.3|344.3|346.3|344.3|346.28|344.28|3
1724733440000|2024-08-27 04:37:20|346.29|344.29|346.31|344.31|346.34|344.34|346.29|344.29|7
1724733450000|2024-08-27 04:37:30|346.3|344.3|346.32|344.32|346.32|344.32|346.3|344.3|2
1724733460000|2024-08-27 04:37:40|346.31|344.31|346.31|344.31|346.32|344.32|346.31|344.31|3
1724733470000|2024-08-27 04:37:50|346.29|344.29|346.34|344.34|346.34|344.34|346.29|344.29|6
1724733480000|2024-08-27 04:38:00|346.37|344.37|346.37|344.37|346.4|344.4|346.37|344.37|12
1724733490000|2024-08-27 04:38:10|346.38|344.38|346.39|344.39|346.4|344.4|346.35|344.35|13
1724733500000|2024-08-27 04:38:20|346.4|344.4|346.39|344.39|346.45|344.45|346.38|344.38|13
1724733510000|2024-08-27 04:38:30|346.38|344.38|346.37|344.37|346.39|344.39|346.37|344.37|4
1724733530000|2024-08-27 04:38:50|346.35|344.35|346.26|344.26|346.35|344.35|346.26|344.26|2
1724733540000|2024-08-27 04:39:00|346.23|344.23|346.15|344.15|346.23|344.23|346.15|344.15|2
1724733550000|2024-08-27 04:39:10|346.11|344.11|346.01|344.01|346.11|344.11|346.01|344.01|3
1724733560000|2024-08-27 04:39:20|345.88|343.88|345.88|343.88|345.88|343.88|345.88|343.88|1
1724733570000|2024-08-27 04:39:30|345.87|343.87|345.89|343.89|345.89|343.89|345.87|343.87|5
1724733580000|2024-08-27 04:39:40|345.96|343.96|346.02|344.02|346.02|344.02|345.96|343.96|10
1724733590000|2024-08-27 04:39:50|346.03|344.03|346.07|344.07|346.08|344.08|346.03|344.03|7
1724733600000|2024-08-27 04:40:00|346.08|344.08|346.08|344.08|346.09|344.09|346.08|344.08|7
1724733610000|2024-08-27 04:40:10|346.07|344.07|346.15|344.15|346.16|344.16|346.07|344.07|16
1724733620000|2024-08-27 04:40:20|346.17|344.17|346.16|344.16|346.18|344.18|346.16|344.16|4
1724733640000|2024-08-27 04:40:40|346.18|344.18|346.19|344.19|346.21|344.21|346.18|344.18|6
1724733660000|2024-08-27 04:41:00|346.2|344.2|346.28|344.28|346.28|344.28|346.19|344.19|9
1724733670000|2024-08-27 04:41:10|346.31|344.31|346.33|344.33|346.33|344.33|346.31|344.31|3
1724733680000|2024-08-27 04:41:20|346.32|344.32|346.31|344.31|346.34|344.34|346.31|344.31|8
1724733690000|2024-08-27 04:41:30|346.26|344.26|346.22|344.22|346.26|344.26|346.2|344.2|3
1724733700000|2024-08-27 04:41:40|346.2|344.2|346.25|344.25|346.26|344.26|346.2|344.2|7
1724733710000|2024-08-27 04:41:50|346.27|344.27|346.29|344.29|346.3|344.3|346.27|344.27|9
1724733720000|2024-08-27 04:42:00|346.28|344.28|346.32|344.32|346.32|344.32|346.28|344.28|5
1724733730000|2024-08-27 04:42:10|346.33|344.33|346.4|344.4|346.4|344.4|346.33|344.33|16
1724733740000|2024-08-27 04:42:20|346.38|344.38|346.37|344.37|346.39|344.39|346.36|344.36|13
1724733750000|2024-08-27 04:42:30|346.38|344.38|346.41|344.41|346.43|344.43|346.37|344.37|13
1724733760000|2024-08-27 04:42:40|346.42|344.42|346.38|344.38|346.42|344.42|346.38|344.38|7
1724733770000|2024-08-27 04:42:50|346.39|344.39|346.4|344.4|346.4|344.4|346.39|344.39|6
1724733780000|2024-08-27 04:43:00|346.42|344.42|346.43|344.43|346.45|344.45|346.41|344.41|6
1724733790000|2024-08-27 04:43:10|346.45|344.45|346.45|344.45|346.48|344.48|346.45|344.45|7
1724733800000|2024-08-27 04:43:20|346.46|344.46|346.44|344.44|346.46|344.46|346.44|344.44|6
1724733810000|2024-08-27 04:43:30|346.47|344.47|346.46|344.46|346.48|344.48|346.46|344.46|4
1724733820000|2024-08-27 04:43:40|346.45|344.45|346.47|344.47|346.47|344.47|346.45|344.45|4
1724733830000|2024-08-27 04:43:50|346.48|344.48|346.48|344.48|346.49|344.49|346.47|344.47|5
1724733840000|2024-08-27 04:44:00|346.49|344.49|346.47|344.47|346.49|344.49|346.47|344.47|9
1724733860000|2024-08-27 04:44:20|346.44|344.44|346.45|344.45|346.45|344.45|346.43|344.43|3
1724733870000|2024-08-27 04:44:30|346.44|344.44|346.31|344.31|346.45|344.45|346.31|344.31|5
1724733880000|2024-08-27 04:44:40|346.32|344.32|346.32|344.32|346.33|344.33|346.31|344.31|5
1724733890000|2024-08-27 04:44:50|346.33|344.33|346.42|344.42|346.44|344.44|346.33|344.33|12
1724733900000|2024-08-27 04:45:00|346.43|344.43|346.54|344.54|346.54|344.54|346.41|344.41|24
1724733910000|2024-08-27 04:45:10|346.55|344.55|346.55|344.55|346.55|344.55|346.53|344.53|10
1724733920000|2024-08-27 04:45:20|346.53|344.53|346.62|344.62|346.62|344.62|346.53|344.53|18
1724733930000|2024-08-27 04:45:30|346.61|344.61|346.69|344.69|346.7|344.7|346.61|344.61|10
1724733940000|2024-08-27 04:45:40|346.7|344.7|346.69|344.69|346.71|344.71|346.68|344.68|7
1724733960000|2024-08-27 04:46:00|346.68|344.68|346.75|344.75|346.75|344.75|346.68|344.68|9
1724733970000|2024-08-27 04:46:10|346.74|344.74|346.75|344.75|346.78|344.78|346.71|344.71|19
1724733980000|2024-08-27 04:46:20|346.74|344.74|346.66|344.66|346.74|344.74|346.65|344.65|6
1724733990000|2024-08-27 04:46:30|346.65|344.65|346.61|344.61|346.65|344.65|346.61|344.61|9
1724734000000|2024-08-27 04:46:40|346.62|344.62|346.42|344.42|346.62|344.62|346.42|344.42|6
1724734010000|2024-08-27 04:46:50|346.43|344.43|346.42|344.42|346.43|344.43|346.42|344.42|14
1724734020000|2024-08-27 04:47:00|346.41|344.41|346.39|344.39|346.41|344.41|346.39|344.39|2
1724734030000|2024-08-27 04:47:10|346.4|344.4|346.48|344.48|346.48|344.48|346.4|344.4|10
1724734040000|2024-08-27 04:47:20|346.49|344.49|346.54|344.54|346.56|344.56|346.49|344.49|13
1724734050000|2024-08-27 04:47:30|346.55|344.55|346.52|344.52|346.57|344.57|346.52|344.52|6
1724734070000|2024-08-27 04:47:50|346.47|344.47|346.46|344.46|346.47|344.47|346.46|344.46|2
1724734080000|2024-08-27 04:48:00|346.47|344.47|346.62|344.62|346.63|344.63|346.46|344.46|17
1724734090000|2024-08-27 04:48:10|346.61|344.61|346.59|344.59|346.61|344.61|346.59|344.59|2
1724734100000|2024-08-27 04:48:20|346.63|344.63|346.63|344.63|346.63|344.63|346.63|344.63|1
1724734110000|2024-08-27 04:48:30|346.65|344.65|346.62|344.62|346.65|344.65|346.59|344.59|10
1724734120000|2024-08-27 04:48:40|346.64|344.64|346.66|344.66|346.67|344.67|346.63|344.63|17
1724734130000|2024-08-27 04:48:50|346.67|344.67|346.71|344.71|346.73|344.73|346.67|344.67|18
1724734140000|2024-08-27 04:49:00|346.7|344.7|346.77|344.77|346.8|344.8|346.69|344.69|11
1724734150000|2024-08-27 04:49:10|346.78|344.78|346.79|344.79|346.79|344.79|346.76|344.76|9
1724734160000|2024-08-27 04:49:20|346.78|344.78|346.77|344.77|346.78|344.78|346.77|344.77|2
1724734180000|2024-08-27 04:49:40|346.78|344.78|346.84|344.84|346.89|344.89|346.78|344.78|14
1724734190000|2024-08-27 04:49:50|346.82|344.82|346.85|344.85|346.85|344.85|346.81|344.81|4
1724734200000|2024-08-27 04:50:00|346.84|344.84|346.89|344.89|346.9|344.9|346.84|344.84|17
1724734210000|2024-08-27 04:50:10|346.88|344.88|346.9|344.9|346.9|344.9|346.87|344.87|11
1724734220000|2024-08-27 04:50:20|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|1
1724734230000|2024-08-27 04:50:30|346.87|344.87|346.84|344.84|346.87|344.87|346.75|344.75|17
1724734240000|2024-08-27 04:50:40|346.83|344.83|346.68|344.68|346.84|344.84|346.68|344.68|12
1724734250000|2024-08-27 04:50:50|346.69|344.69|346.78|344.78|346.8|344.8|346.69|344.69|9
1724734260000|2024-08-27 04:51:00|346.76|344.76|346.82|344.82|346.83|344.83|346.76|344.76|13
1724734270000|2024-08-27 04:51:10|346.76|344.76|346.67|344.67|346.76|344.76|346.67|344.67|12
1724734280000|2024-08-27 04:51:20|346.68|344.68|346.65|344.65|346.68|344.68|346.61|344.61|12
1724734290000|2024-08-27 04:51:30|346.67|344.67|346.71|344.71|346.71|344.71|346.67|344.67|19
1724734300000|2024-08-27 04:51:40|346.69|344.69|346.74|344.74|346.74|344.74|346.69|344.69|22
1724734310000|2024-08-27 04:51:50|346.73|344.73|346.77|344.77|346.79|344.79|346.73|344.73|9
1724734320000|2024-08-27 04:52:00|346.79|344.79|346.78|344.78|346.8|344.8|346.78|344.78|5
1724734330000|2024-08-27 04:52:10|346.77|344.77|346.71|344.71|346.77|344.77|346.64|344.64|15
1724734340000|2024-08-27 04:52:20|346.7|344.7|346.6|344.6|346.7|344.7|346.6|344.6|8
1724734360000|2024-08-27 04:52:40|346.59|344.59|346.57|344.57|346.59|344.59|346.55|344.55|12
1724734370000|2024-08-27 04:52:50|346.55|344.55|346.59|344.59|346.62|344.62|346.55|344.55|11
1724734380000|2024-08-27 04:53:00|346.61|344.61|346.58|344.58|346.63|344.63|346.58|344.58|10
1724734390000|2024-08-27 04:53:10|346.59|344.59|346.64|344.64|346.64|344.64|346.59|344.59|11
1724734400000|2024-08-27 04:53:20|346.63|344.63|346.67|344.67|346.7|344.7|346.62|344.62|13
1724734420000|2024-08-27 04:53:40|346.63|344.63|346.58|344.58|346.63|344.63|346.58|344.58|2
1724734430000|2024-08-27 04:53:50|346.57|344.57|346.52|344.52|346.57|344.57|346.52|344.52|4
1724734450000|2024-08-27 04:54:10|346.47|344.47|346.47|344.47|346.47|344.47|346.47|344.47|1
1724734460000|2024-08-27 04:54:20|346.46|344.46|346.48|344.48|346.48|344.48|346.35|344.35|9
1724734470000|2024-08-27 04:54:30|346.49|344.49|346.48|344.48|346.49|344.49|346.48|344.48|2
1724734490000|2024-08-27 04:54:50|346.47|344.47|346.46|344.46|346.47|344.47|346.45|344.45|4
1724734500000|2024-08-27 04:55:00|346.42|344.42|346.35|344.35|346.42|344.42|346.35|344.35|4
1724734510000|2024-08-27 04:55:10|346.37|344.37|346.37|344.37|346.37|344.37|346.37|344.37|1
1724734530000|2024-08-27 04:55:30|346.42|344.42|346.43|344.43|346.44|344.44|346.42|344.42|3
1724734540000|2024-08-27 04:55:40|346.39|344.39|346.38|344.38|346.39|344.39|346.37|344.37|3
1724734550000|2024-08-27 04:55:50|346.45|344.45|346.59|344.59|346.59|344.59|346.44|344.44|15
1724734560000|2024-08-27 04:56:00|346.57|344.57|346.59|344.59|346.62|344.62|346.56|344.56|12
1724734570000|2024-08-27 04:56:10|346.56|344.56|346.5|344.5|346.58|344.58|346.49|344.49|11
1724734580000|2024-08-27 04:56:20|346.51|344.51|346.48|344.48|346.51|344.51|346.48|344.48|4
1724734590000|2024-08-27 04:56:30|346.5|344.5|346.58|344.58|346.58|344.58|346.5|344.5|13
1724734640000|2024-08-27 04:57:20|346.59|344.59|346.59|344.59|346.62|344.62|346.58|344.58|4
1724734650000|2024-08-27 04:57:30|346.61|344.61|346.58|344.58|346.63|344.63|346.58|344.58|11
1724734690000|2024-08-27 04:58:10|346.55|344.55|346.48|344.48|346.55|344.55|346.43|344.43|12
1724734700000|2024-08-27 04:58:20|346.47|344.47|346.47|344.47|346.49|344.49|346.46|344.46|6
1724734710000|2024-08-27 04:58:30|346.48|344.48|346.5|344.5|346.5|344.5|346.48|344.48|2
1724734730000|2024-08-27 04:58:50|346.46|344.46|346.4|344.4|346.46|344.46|346.4|344.4|2
1724734740000|2024-08-27 04:59:00|346.42|344.42|346.44|344.44|346.49|344.49|346.42|344.42|10
1724734750000|2024-08-27 04:59:10|346.43|344.43|346.43|344.43|346.44|344.44|346.43|344.43|5
1724734760000|2024-08-27 04:59:20|346.44|344.44|346.49|344.49|346.49|344.49|346.44|344.44|3
1724734770000|2024-08-27 04:59:30|346.46|344.46|346.49|344.49|346.49|344.49|346.46|344.46|7
1724734780000|2024-08-27 04:59:40|346.48|344.48|346.5|344.5|346.5|344.5|346.46|344.46|3
1724734790000|2024-08-27 04:59:50|346.49|344.49|346.47|344.47|346.49|344.49|346.47|344.47|2
1724734800000|2024-08-27 05:00:00|346.49|344.49|346.47|344.47|346.49|344.49|346.47|344.47|3
1724734810000|2024-08-27 05:00:10|346.45|344.45|346.48|344.48|346.5|344.5|346.44|344.44|13
1724734840000|2024-08-27 05:00:40|346.58|344.58|346.61|344.61|346.62|344.62|346.57|344.57|4
1724734850000|2024-08-27 05:00:50|346.67|344.67|346.71|344.71|346.71|344.71|346.66|344.66|8
1724734860000|2024-08-27 05:01:00|346.72|344.72|346.61|344.61|346.73|344.73|346.61|344.61|6
1724734870000|2024-08-27 05:01:10|346.63|344.63|346.61|344.61|346.64|344.64|346.61|344.61|10
1724734880000|2024-08-27 05:01:20|346.62|344.62|346.6|344.6|346.62|344.62|346.6|344.6|7
1724734900000|2024-08-27 05:01:40|346.59|344.59|346.66|344.66|346.66|344.66|346.48|344.48|11
1724734910000|2024-08-27 05:01:50|346.65|344.65|346.58|344.58|346.68|344.68|346.58|344.58|13
1724734920000|2024-08-27 05:02:00|346.54|344.54|346.54|344.54|346.54|344.54|346.52|344.52|5
1724734930000|2024-08-27 05:02:10|346.53|344.53|346.54|344.54|346.54|344.54|346.51|344.51|14
1724734940000|2024-08-27 05:02:20|346.53|344.53|346.54|344.54|346.55|344.55|346.53|344.53|9
1724734950000|2024-08-27 05:02:30|346.53|344.53|346.59|344.59|346.59|344.59|346.53|344.53|6
1724734960000|2024-08-27 05:02:40|346.64|344.64|346.72|344.72|346.73|344.73|346.64|344.64|5
1724734990000|2024-08-27 05:03:10|346.76|344.76|346.78|344.78|346.79|344.79|346.76|344.76|3
1724735000000|2024-08-27 05:03:20|346.77|344.77|346.8|344.8|346.82|344.82|346.74|344.74|13
1724735010000|2024-08-27 05:03:30|346.79|344.79|346.77|344.77|346.79|344.79|346.72|344.72|9
1724735020000|2024-08-27 05:03:40|346.76|344.76|346.73|344.73|346.79|344.79|346.72|344.72|13
1724735030000|2024-08-27 05:03:50|346.72|344.72|346.78|344.78|346.79|344.79|346.72|344.72|10
1724735060000|2024-08-27 05:04:20|346.79|344.79|346.78|344.78|346.81|344.81|346.78|344.78|5
1724735070000|2024-08-27 05:04:30|346.79|344.79|346.79|344.79|346.81|344.81|346.79|344.79|6
1724735080000|2024-08-27 05:04:40|346.8|344.8|346.88|344.88|346.91|344.91|346.8|344.8|7
1724735090000|2024-08-27 05:04:50|346.87|344.87|346.76|344.76|346.88|344.88|346.76|344.76|12
1724735100000|2024-08-27 05:05:00|346.77|344.77|346.77|344.77|346.77|344.77|346.77|344.77|1
1724735110000|2024-08-27 05:05:10|346.76|344.76|346.72|344.72|346.76|344.76|346.72|344.72|5
1724735130000|2024-08-27 05:05:30|346.75|344.75|346.75|344.75|346.75|344.75|346.72|344.72|4
1724735140000|2024-08-27 05:05:40|346.74|344.74|346.68|344.68|346.74|344.74|346.68|344.68|6
1724735150000|2024-08-27 05:05:50|346.67|344.67|346.67|344.67|346.68|344.68|346.66|344.66|4
1724735160000|2024-08-27 05:06:00|346.68|344.68|346.8|344.8|346.82|344.82|346.68|344.68|8
1724735170000|2024-08-27 05:06:10|346.81|344.81|346.81|344.81|346.83|344.83|346.81|344.81|5
1724735180000|2024-08-27 05:06:20|346.82|344.82|346.77|344.77|346.82|344.82|346.73|344.73|10
1724735190000|2024-08-27 05:06:30|346.78|344.78|346.83|344.83|346.92|344.92|346.78|344.78|12
1724735200000|2024-08-27 05:06:40|346.82|344.82|346.81|344.81|346.84|344.84|346.8|344.8|6
1724735210000|2024-08-27 05:06:50|346.8|344.8|346.8|344.8|346.82|344.82|346.79|344.79|12
1724735220000|2024-08-27 05:07:00|346.83|344.83|347|345|347|345|346.83|344.83|18
1724735230000|2024-08-27 05:07:10|346.98|344.98|346.87|344.87|347|345|346.86|344.86|13
1724735240000|2024-08-27 05:07:20|346.88|344.88|346.88|344.88|346.89|344.89|346.87|344.87|8
1724735250000|2024-08-27 05:07:30|346.89|344.89|346.89|344.89|346.92|344.92|346.88|344.88|9
1724735260000|2024-08-27 05:07:40|346.96|344.96|347.02|345.02|347.07|345.07|346.96|344.96|8
1724735270000|2024-08-27 05:07:50|347.03|345.03|347.11|345.11|347.11|345.11|347.02|345.02|13
1724735280000|2024-08-27 05:08:00|347.1|345.1|347.1|345.1|347.1|345.1|347.1|345.1|1
1724735290000|2024-08-27 05:08:10|347.05|345.05|347.06|345.06|347.07|345.07|347.05|345.05|3
1724735300000|2024-08-27 05:08:20|347.08|345.08|347.09|345.09|347.09|345.09|347.07|345.07|7
1724735310000|2024-08-27 05:08:30|347.1|345.1|347.11|345.11|347.11|345.11|347.08|345.08|3
1724735320000|2024-08-27 05:08:40|347.1|345.1|347.04|345.04|347.1|345.1|347.04|345.04|5
1724735340000|2024-08-27 05:09:00|347|345|347.08|345.08|347.11|345.11|347|345|9
1724735350000|2024-08-27 05:09:10|347.07|345.07|347.08|345.08|347.09|345.09|347.07|345.07|8
1724735360000|2024-08-27 05:09:20|347.1|345.1|347.11|345.11|347.11|345.11|347.09|345.09|3
1724735370000|2024-08-27 05:09:30|347.12|345.12|347.17|345.17|347.18|345.18|347.11|345.11|11
1724735380000|2024-08-27 05:09:40|347.19|345.19|347.19|345.19|347.19|345.19|347.19|345.19|1
1724735390000|2024-08-27 05:09:50|347.2|345.2|347.28|345.28|347.28|345.28|347.2|345.2|6
1724735410000|2024-08-27 05:10:10|347.21|345.21|347.24|345.24|347.24|345.24|347.17|345.17|6
1724735420000|2024-08-27 05:10:20|347.27|345.27|347.24|345.24|347.27|345.27|347.24|345.24|7
1724735430000|2024-08-27 05:10:30|347.27|345.27|347.28|345.28|347.29|345.29|347.27|345.27|5
1724735440000|2024-08-27 05:10:40|347.3|345.3|347.31|345.31|347.37|345.37|347.26|345.26|15
1724735450000|2024-08-27 05:10:50|347.32|345.32|347.33|345.33|347.35|345.35|347.31|345.31|6
1724735460000|2024-08-27 05:11:00|347.35|345.35|347.24|345.24|347.36|345.36|347.24|345.24|13
1724735470000|2024-08-27 05:11:10|347.23|345.23|347.17|345.17|347.23|345.23|347.16|345.16|5
1724735480000|2024-08-27 05:11:20|347.16|345.16|347.12|345.12|347.16|345.16|347.12|345.12|8
1724735490000|2024-08-27 05:11:30|347.13|345.13|347.11|345.11|347.13|345.13|347.11|345.11|3
1724735520000|2024-08-27 05:12:00|347.18|345.18|347.11|345.11|347.18|345.18|347.11|345.11|11
1724735530000|2024-08-27 05:12:10|347.12|345.12|347.12|345.12|347.14|345.14|347.11|345.11|6
1724735540000|2024-08-27 05:12:20|347.13|345.13|347.12|345.12|347.13|345.13|347.12|345.12|4
1724735550000|2024-08-27 05:12:30|347.18|345.18|347.18|345.18|347.18|345.18|347.18|345.18|1
1724735560000|2024-08-27 05:12:40|347.17|345.17|347.18|345.18|347.19|345.19|347.17|345.17|7
1724735570000|2024-08-27 05:12:50|347.15|345.15|347.08|345.08|347.15|345.15|347.08|345.08|4
1724735590000|2024-08-27 05:13:10|347.05|345.05|347.04|345.04|347.05|345.05|347.02|345.02|5
1724735600000|2024-08-27 05:13:20|347.05|345.05|347.01|345.01|347.05|345.05|347.01|345.01|4
1724735650000|2024-08-27 05:14:10|347.11|345.11|347.12|345.12|347.12|345.12|347.08|345.08|5
1724735660000|2024-08-27 05:14:20|347.13|345.13|347.24|345.24|347.26|345.26|347.12|345.12|10
1724735670000|2024-08-27 05:14:30|347.27|345.27|347.24|345.24|347.28|345.28|347.23|345.23|9
1724735680000|2024-08-27 05:14:40|347.23|345.23|347.25|345.25|347.26|345.26|347.22|345.22|6
1724735690000|2024-08-27 05:14:50|347.28|345.28|347.27|345.27|347.28|345.28|347.27|345.27|2
1724735700000|2024-08-27 05:15:00|347.28|345.28|347.28|345.28|347.31|345.31|347.24|345.24|14
1724735710000|2024-08-27 05:15:10|347.3|345.3|347.31|345.31|347.37|345.37|347.29|345.29|10
1724735720000|2024-08-27 05:15:20|347.26|345.26|347.17|345.17|347.26|345.26|347.17|345.17|4
1724735740000|2024-08-27 05:15:40|347.16|345.16|347.15|345.15|347.17|345.17|347.15|345.15|3
1724735750000|2024-08-27 05:15:50|347.17|345.17|347.21|345.21|347.21|345.21|347.17|345.17|2
1724735760000|2024-08-27 05:16:00|347.23|345.23|347.33|345.33|347.33|345.33|347.23|345.23|6
1724735770000|2024-08-27 05:16:10|347.32|345.32|347.32|345.32|347.37|345.37|347.31|345.31|14
1724735780000|2024-08-27 05:16:20|347.34|345.34|347.32|345.32|347.34|345.34|347.31|345.31|9
1724735790000|2024-08-27 05:16:30|347.33|345.33|347.33|345.33|347.36|345.36|347.33|345.33|8
1724735800000|2024-08-27 05:16:40|347.35|345.35|347.34|345.34|347.35|345.35|347.34|345.34|6
1724735810000|2024-08-27 05:16:50|347.33|345.33|347.29|345.29|347.36|345.36|347.29|345.29|9
1724735820000|2024-08-27 05:17:00|347.32|345.32|347.2|345.2|347.34|345.34|347.2|345.2|6
1724735830000|2024-08-27 05:17:10|347.19|345.19|347.14|345.14|347.19|345.19|347.13|345.13|8
1724735840000|2024-08-27 05:17:20|347.12|345.12|347.19|345.19|347.22|345.22|347.12|345.12|15
1724735860000|2024-08-27 05:17:40|347.15|345.15|347.1|345.1|347.15|345.15|347.1|345.1|4
1724735870000|2024-08-27 05:17:50|347.09|345.09|347.06|345.06|347.09|345.09|347.04|345.04|6
1724735880000|2024-08-27 05:18:00|347.08|345.08|347.09|345.09|347.1|345.1|347.08|345.08|6
1724735890000|2024-08-27 05:18:10|347.18|345.18|347.21|345.21|347.23|345.23|347.18|345.18|6
1724735900000|2024-08-27 05:18:20|347.23|345.23|347.15|345.15|347.23|345.23|347.09|345.09|12
1724735910000|2024-08-27 05:18:30|347.18|345.18|347.18|345.18|347.18|345.18|347.15|345.15|5
1724735920000|2024-08-27 05:18:40|347.15|345.15|347.22|345.22|347.22|345.22|347.15|345.15|6
1724735930000|2024-08-27 05:18:50|347.23|345.23|347.34|345.34|347.34|345.34|347.19|345.19|13
1724735940000|2024-08-27 05:19:00|347.35|345.35|347.36|345.36|347.39|345.39|347.33|345.33|16
1724735950000|2024-08-27 05:19:10|347.35|345.35|347.37|345.37|347.39|345.39|347.35|345.35|20
1724735960000|2024-08-27 05:19:20|347.38|345.38|347.39|345.39|347.4|345.4|347.35|345.35|15
1724735970000|2024-08-27 05:19:30|347.38|345.38|347.43|345.43|347.43|345.43|347.38|345.38|12
1724735980000|2024-08-27 05:19:40|347.42|345.42|347.44|345.44|347.44|345.44|347.42|345.42|8
1724735990000|2024-08-27 05:19:50|347.46|345.46|347.44|345.44|347.46|345.46|347.41|345.41|8
1724736000000|2024-08-27 05:20:00|347.45|345.45|347.39|345.39|347.45|345.45|347.39|345.39|6
1724736010000|2024-08-27 05:20:10|347.42|345.42|347.46|345.46|347.46|345.46|347.42|345.42|3
1724736030000|2024-08-27 05:20:30|347.44|345.44|347.43|345.43|347.44|345.44|347.43|345.43|4
1724736040000|2024-08-27 05:20:40|347.44|345.44|347.46|345.46|347.46|345.46|347.43|345.43|10
1724736060000|2024-08-27 05:21:00|347.47|345.47|347.48|345.48|347.48|345.48|347.46|345.46|5
1724736070000|2024-08-27 05:21:10|347.49|345.49|347.49|345.49|347.49|345.49|347.49|345.49|1
1724736080000|2024-08-27 05:21:20|347.46|345.46|347.48|345.48|347.48|345.48|347.46|345.46|3
1724736090000|2024-08-27 05:21:30|347.49|345.49|347.6|345.6|347.61|345.61|347.49|345.49|5
1724736100000|2024-08-27 05:21:40|347.58|345.58|347.59|345.59|347.59|345.59|347.58|345.58|2
1724736110000|2024-08-27 05:21:50|347.63|345.63|347.61|345.61|347.63|345.63|347.61|345.61|2
1724736120000|2024-08-27 05:22:00|347.6|345.6|347.59|345.59|347.6|345.6|347.59|345.59|2
1724736140000|2024-08-27 05:22:20|347.54|345.54|347.53|345.53|347.54|345.54|347.52|345.52|3
1724736150000|2024-08-27 05:22:30|347.55|345.55|347.5|345.5|347.57|345.57|347.5|345.5|12
1724736160000|2024-08-27 05:22:40|347.49|345.49|347.49|345.49|347.49|345.49|347.49|345.49|1
1724736170000|2024-08-27 05:22:50|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|1
1724736180000|2024-08-27 05:23:00|347.49|345.49|347.5|345.5|347.52|345.52|347.47|345.47|10
1724736190000|2024-08-27 05:23:10|347.49|345.49|347.38|345.38|347.49|345.49|347.38|345.38|3
1724736200000|2024-08-27 05:23:20|347.37|345.37|347.37|345.37|347.37|345.37|347.37|345.37|1
1724736210000|2024-08-27 05:23:30|347.35|345.35|347.3|345.3|347.35|345.35|347.29|345.29|7
1724736220000|2024-08-27 05:23:40|347.29|345.29|347.28|345.28|347.29|345.29|347.27|345.27|8
1724736230000|2024-08-27 05:23:50|347.29|345.29|347.31|345.31|347.32|345.32|347.29|345.29|4
1724736240000|2024-08-27 05:24:00|347.32|345.32|347.41|345.41|347.45|345.45|347.32|345.32|9
1724736250000|2024-08-27 05:24:10|347.46|345.46|347.44|345.44|347.48|345.48|347.44|345.44|4
1724736260000|2024-08-27 05:24:20|347.45|345.45|347.46|345.46|347.49|345.49|347.45|345.45|9
1724736270000|2024-08-27 05:24:30|347.48|345.48|347.48|345.48|347.48|345.48|347.48|345.48|1
1724736280000|2024-08-27 05:24:40|347.49|345.49|347.49|345.49|347.5|345.5|347.48|345.48|7
1724736290000|2024-08-27 05:24:50|347.48|345.48|347.54|345.54|347.54|345.54|347.48|345.48|5
1724736300000|2024-08-27 05:25:00|347.56|345.56|347.51|345.51|347.56|345.56|347.49|345.49|9
1724736310000|2024-08-27 05:25:10|347.52|345.52|347.61|345.61|347.7|345.7|347.52|345.52|11
1724736320000|2024-08-27 05:25:20|347.55|345.55|347.55|345.55|347.55|345.55|347.55|345.55|1
1724736330000|2024-08-27 05:25:30|347.53|345.53|347.48|345.48|347.53|345.53|347.48|345.48|2
1724736340000|2024-08-27 05:25:40|347.49|345.49|347.58|345.58|347.58|345.58|347.49|345.49|7
1724736360000|2024-08-27 05:26:00|347.56|345.56|347.55|345.55|347.57|345.57|347.55|345.55|8
1724736370000|2024-08-27 05:26:10|347.59|345.59|347.6|345.6|347.6|345.6|347.58|345.58|8
1724736380000|2024-08-27 05:26:20|347.59|345.59|347.59|345.59|347.6|345.6|347.58|345.58|7
1724736390000|2024-08-27 05:26:30|347.62|345.62|347.62|345.62|347.63|345.63|347.62|345.62|3
1724736400000|2024-08-27 05:26:40|347.59|345.59|347.55|345.55|347.59|345.59|347.55|345.55|4
1724736410000|2024-08-27 05:26:50|347.56|345.56|347.55|345.55|347.56|345.56|347.55|345.55|4
1724736420000|2024-08-27 05:27:00|347.59|345.59|347.68|345.68|347.7|345.7|347.59|345.59|12
1724736430000|2024-08-27 05:27:10|347.67|345.67|347.67|345.67|347.67|345.67|347.67|345.67|1
1724736440000|2024-08-27 05:27:20|347.68|345.68|347.67|345.67|347.68|345.68|347.67|345.67|4
1724736450000|2024-08-27 05:27:30|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|1
1724736460000|2024-08-27 05:27:40|347.67|345.67|347.66|345.66|347.67|345.67|347.66|345.66|2
1724736480000|2024-08-27 05:28:00|347.62|345.62|347.58|345.58|347.62|345.62|347.58|345.58|4
1724736490000|2024-08-27 05:28:10|347.56|345.56|347.56|345.56|347.56|345.56|347.56|345.56|1
1724736500000|2024-08-27 05:28:20|347.55|345.55|347.52|345.52|347.55|345.55|347.52|345.52|3
1724736510000|2024-08-27 05:28:30|347.53|345.53|347.52|345.52|347.53|345.53|347.52|345.52|2
1724736520000|2024-08-27 05:28:40|347.48|345.48|347.46|345.46|347.5|345.5|347.46|345.46|6
1724736530000|2024-08-27 05:28:50|347.38|345.38|347.42|345.42|347.42|345.42|347.38|345.38|4
1724736540000|2024-08-27 05:29:00|347.43|345.43|347.42|345.42|347.43|345.43|347.42|345.42|2
1724736550000|2024-08-27 05:29:10|347.43|345.43|347.42|345.42|347.44|345.44|347.42|345.42|3
1724736560000|2024-08-27 05:29:20|347.43|345.43|347.37|345.37|347.43|345.43|347.33|345.33|10
1724736570000|2024-08-27 05:29:30|347.38|345.38|347.41|345.41|347.43|345.43|347.34|345.34|13
1724736580000|2024-08-27 05:29:40|347.4|345.4|347.39|345.39|347.4|345.4|347.33|345.33|10
1724736590000|2024-08-27 05:29:50|347.38|345.38|347.42|345.42|347.42|345.42|347.38|345.38|7
1724736600000|2024-08-27 05:30:00|347.41|345.41|347.49|345.49|347.49|345.49|347.41|345.41|5
1724736610000|2024-08-27 05:30:10|347.47|345.47|347.48|345.48|347.54|345.54|347.47|345.47|12
1724736620000|2024-08-27 05:30:20|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|1
1724736630000|2024-08-27 05:30:30|347.45|345.45|347.46|345.46|347.47|345.47|347.45|345.45|5
1724736640000|2024-08-27 05:30:40|347.47|345.47|347.41|345.41|347.47|345.47|347.4|345.4|5
1724736650000|2024-08-27 05:30:50|347.4|345.4|347.43|345.43|347.43|345.43|347.4|345.4|8
1724736660000|2024-08-27 05:31:00|347.42|345.42|347.41|345.41|347.42|345.42|347.39|345.39|6
1724736670000|2024-08-27 05:31:10|347.46|345.46|347.55|345.55|347.55|345.55|347.44|345.44|14
1724736680000|2024-08-27 05:31:20|347.57|345.57|347.53|345.53|347.61|345.61|347.53|345.53|14
1724736690000|2024-08-27 05:31:30|347.52|345.52|347.54|345.54|347.54|345.54|347.52|345.52|2
1724736700000|2024-08-27 05:31:40|347.55|345.55|347.56|345.56|347.57|345.57|347.54|345.54|10
1724736710000|2024-08-27 05:31:50|347.58|345.58|347.6|345.6|347.62|345.62|347.58|345.58|14
1724736720000|2024-08-27 05:32:00|347.59|345.59|347.7|345.7|347.7|345.7|347.59|345.59|9
1724736730000|2024-08-27 05:32:10|347.69|345.69|347.7|345.7|347.71|345.71|347.68|345.68|7
1724736740000|2024-08-27 05:32:20|347.68|345.68|347.68|345.68|347.72|345.72|347.68|345.68|7
1724736790000|2024-08-27 05:33:10|347.78|345.78|347.78|345.78|347.78|345.78|347.77|345.77|3
1724736800000|2024-08-27 05:33:20|347.76|345.76|347.78|345.78|347.78|345.78|347.76|345.76|4
1724736810000|2024-08-27 05:33:30|347.79|345.79|347.89|345.89|347.89|345.89|347.78|345.78|8
1724736820000|2024-08-27 05:33:40|347.87|345.87|347.94|345.94|348|346|347.87|345.87|11
1724736830000|2024-08-27 05:33:50|347.93|345.93|347.95|345.95|347.97|345.97|347.93|345.93|10
1724736840000|2024-08-27 05:34:00|347.94|345.94|347.97|345.97|347.98|345.98|347.94|345.94|3
1724736850000|2024-08-27 05:34:10|347.96|345.96|347.96|345.96|347.97|345.97|347.95|345.95|7
1724736860000|2024-08-27 05:34:20|347.94|345.94|347.97|345.97|347.97|345.97|347.94|345.94|7
1724736870000|2024-08-27 05:34:30|347.98|345.98|347.98|345.98|347.98|345.98|347.98|345.98|1
1724736900000|2024-08-27 05:35:00|347.97|345.97|347.89|345.89|347.97|345.97|347.89|345.89|7
1724736910000|2024-08-27 05:35:10|347.88|345.88|347.91|345.91|347.91|345.91|347.88|345.88|3
1724736920000|2024-08-27 05:35:20|347.9|345.9|347.9|345.9|347.9|345.9|347.9|345.9|1
1724736950000|2024-08-27 05:35:50|348.01|346.01|348.01|346.01|348.07|346.07|347.97|345.97|11
1724736960000|2024-08-27 05:36:00|348.04|346.04|348.08|346.08|348.09|346.09|348.04|346.04|7
1724736970000|2024-08-27 05:36:10|348.07|346.07|348.04|346.04|348.08|346.08|348.04|346.04|5
1724736980000|2024-08-27 05:36:20|348.01|346.01|348.01|346.01|348.01|346.01|347.98|345.98|4
1724736990000|2024-08-27 05:36:30|348|346|347.98|345.98|348|346|347.98|345.98|3
1724737020000|2024-08-27 05:37:00|348|346|348.02|346.02|348.03|346.03|348|346|6
1724737030000|2024-08-27 05:37:10|348.04|346.04|348.08|346.08|348.09|346.09|348.04|346.04|9
1724737040000|2024-08-27 05:37:20|348.09|346.09|347.98|345.98|348.13|346.13|347.98|345.98|15
1724737050000|2024-08-27 05:37:30|348.02|346.02|348.01|346.01|348.03|346.03|348|346|8
1724737060000|2024-08-27 05:37:40|348.05|346.05|347.99|345.99|348.05|346.05|347.98|345.98|9
1724737070000|2024-08-27 05:37:50|347.98|345.98|348.02|346.02|348.03|346.03|347.98|345.98|9
1724737080000|2024-08-27 05:38:00|348.03|346.03|348.02|346.02|348.05|346.05|348.02|346.02|4
1724737090000|2024-08-27 05:38:10|348.03|346.03|347.98|345.98|348.04|346.04|347.98|345.98|10
1724737100000|2024-08-27 05:38:20|347.96|345.96|347.98|345.98|347.98|345.98|347.96|345.96|2
1724737110000|2024-08-27 05:38:30|347.97|345.97|347.97|345.97|347.97|345.97|347.97|345.97|1
1724737120000|2024-08-27 05:38:40|347.85|345.85|347.81|345.81|347.85|345.85|347.81|345.81|5
1724737140000|2024-08-27 05:39:00|347.86|345.86|347.88|345.88|347.91|345.91|347.86|345.86|6
1724737150000|2024-08-27 05:39:10|347.68|345.68|347.62|345.62|347.68|345.68|347.62|345.62|7
1724737170000|2024-08-27 05:39:30|347.67|345.67|347.69|345.69|347.7|345.7|347.67|345.67|4
1724737180000|2024-08-27 05:39:40|347.7|345.7|347.66|345.66|347.7|345.7|347.66|345.66|3
1724737190000|2024-08-27 05:39:50|347.65|345.65|347.67|345.67|347.68|345.68|347.65|345.65|4
1724737200000|2024-08-27 05:40:00|347.7|345.7|347.69|345.69|347.72|345.72|347.69|345.69|9
1724737210000|2024-08-27 05:40:10|347.68|345.68|347.6|345.6|347.68|345.68|347.6|345.6|4
1724737220000|2024-08-27 05:40:20|347.63|345.63|347.57|345.57|347.63|345.63|347.57|345.57|6
1724737230000|2024-08-27 05:40:30|347.56|345.56|347.53|345.53|347.56|345.56|347.53|345.53|4
1724737240000|2024-08-27 05:40:40|347.61|345.61|347.64|345.64|347.67|345.67|347.61|345.61|10
1724737250000|2024-08-27 05:40:50|347.65|345.65|347.7|345.7|347.72|345.72|347.64|345.64|14
1724737260000|2024-08-27 05:41:00|347.69|345.69|347.65|345.65|347.7|345.7|347.63|345.63|8
1724737270000|2024-08-27 05:41:10|347.66|345.66|347.69|345.69|347.7|345.7|347.65|345.65|10
1724737280000|2024-08-27 05:41:20|347.71|345.71|347.65|345.65|347.71|345.71|347.63|345.63|13
1724737290000|2024-08-27 05:41:30|347.64|345.64|347.65|345.65|347.66|345.66|347.64|345.64|6
1724737300000|2024-08-27 05:41:40|347.64|345.64|347.64|345.64|347.65|345.65|347.64|345.64|3
1724737310000|2024-08-27 05:41:50|347.67|345.67|347.67|345.67|347.71|345.71|347.66|345.66|7
1724737320000|2024-08-27 05:42:00|347.68|345.68|347.69|345.69|347.69|345.69|347.68|345.68|2
1724737330000|2024-08-27 05:42:10|347.71|345.71|347.67|345.67|347.71|345.71|347.67|345.67|5
1724737340000|2024-08-27 05:42:20|347.68|345.68|347.69|345.69|347.7|345.7|347.67|345.67|6
1724737350000|2024-08-27 05:42:30|347.7|345.7|347.7|345.7|347.7|345.7|347.7|345.7|1
1724737360000|2024-08-27 05:42:40|347.69|345.69|347.64|345.64|347.69|345.69|347.64|345.64|8
1724737370000|2024-08-27 05:42:50|347.65|345.65|347.65|345.65|347.65|345.65|347.65|345.65|1
1724737380000|2024-08-27 05:43:00|347.66|345.66|347.66|345.66|347.68|345.68|347.65|345.65|6
1724737390000|2024-08-27 05:43:10|347.65|345.65|347.65|345.65|347.66|345.66|347.65|345.65|3
1724737400000|2024-08-27 05:43:20|347.64|345.64|347.78|345.78|347.86|345.86|347.64|345.64|16
1724737410000|2024-08-27 05:43:30|347.79|345.79|347.78|345.78|347.79|345.79|347.78|345.78|12
1724737420000|2024-08-27 05:43:40|347.79|345.79|347.82|345.82|347.9|345.9|347.79|345.79|11
1724737430000|2024-08-27 05:43:50|347.83|345.83|347.78|345.78|347.86|345.86|347.77|345.77|14
1724737440000|2024-08-27 05:44:00|347.77|345.77|347.89|345.89|347.9|345.9|347.77|345.77|11
1724737450000|2024-08-27 05:44:10|347.93|345.93|347.99|345.99|348|346|347.92|345.92|18
1724737460000|2024-08-27 05:44:20|348.01|346.01|347.99|345.99|348.01|346.01|347.97|345.97|8
1724737470000|2024-08-27 05:44:30|348|346|348.01|346.01|348.02|346.02|347.98|345.98|8
1724737480000|2024-08-27 05:44:40|348.02|346.02|348.03|346.03|348.03|346.03|348.01|346.01|12
1724737490000|2024-08-27 05:44:50|348.04|346.04|348.03|346.03|348.04|346.04|348.01|346.01|10
1724737500000|2024-08-27 05:45:00|348.04|346.04|348.08|346.08|348.1|346.1|348.04|346.04|4
1724737510000|2024-08-27 05:45:10|348.07|346.07|347.96|345.96|348.08|346.08|347.96|345.96|12
1724737520000|2024-08-27 05:45:20|347.92|345.92|347.9|345.9|347.92|345.92|347.9|345.9|2
1724737530000|2024-08-27 05:45:30|347.89|345.89|347.69|345.69|347.89|345.89|347.68|345.68|11
1724737540000|2024-08-27 05:45:40|347.68|345.68|347.7|345.7|347.7|345.7|347.68|345.68|5
1724737550000|2024-08-27 05:45:50|347.68|345.68|347.71|345.71|347.71|345.71|347.67|345.67|3
1724737560000|2024-08-27 05:46:00|347.75|345.75|347.7|345.7|347.75|345.75|347.7|345.7|11
1724737570000|2024-08-27 05:46:10|347.71|345.71|347.66|345.66|347.71|345.71|347.66|345.66|5
1724737580000|2024-08-27 05:46:20|347.65|345.65|347.63|345.63|347.65|345.65|347.63|345.63|2
1724737590000|2024-08-27 05:46:30|347.64|345.64|347.66|345.66|347.66|345.66|347.6|345.6|6
1724737600000|2024-08-27 05:46:40|347.65|345.65|347.7|345.7|347.71|345.71|347.65|345.65|5
1724737610000|2024-08-27 05:46:50|347.69|345.69|347.66|345.66|347.69|345.69|347.64|345.64|6
1724737620000|2024-08-27 05:47:00|347.65|345.65|347.67|345.67|347.68|345.68|347.65|345.65|7
1724737630000|2024-08-27 05:47:10|347.66|345.66|347.63|345.63|347.66|345.66|347.63|345.63|4
1724737640000|2024-08-27 05:47:20|347.62|345.62|347.65|345.65|347.65|345.65|347.6|345.6|6
1724737650000|2024-08-27 05:47:30|347.67|345.67|347.64|345.64|347.68|345.68|347.63|345.63|10
1724737660000|2024-08-27 05:47:40|347.63|345.63|347.65|345.65|347.66|345.66|347.62|345.62|6
1724737670000|2024-08-27 05:47:50|347.64|345.64|347.78|345.78|347.82|345.82|347.64|345.64|12
1724737680000|2024-08-27 05:48:00|347.79|345.79|347.83|345.83|347.83|345.83|347.75|345.75|12
1724737690000|2024-08-27 05:48:10|347.81|345.81|347.81|345.81|347.83|345.83|347.8|345.8|11
1724737700000|2024-08-27 05:48:20|347.8|345.8|347.81|345.81|347.81|345.81|347.77|345.77|9
1724737710000|2024-08-27 05:48:30|347.8|345.8|347.83|345.83|347.83|345.83|347.8|345.8|3
1724737720000|2024-08-27 05:48:40|347.82|345.82|347.78|345.78|347.82|345.82|347.75|345.75|10
1724737730000|2024-08-27 05:48:50|347.76|345.76|347.77|345.77|347.79|345.79|347.76|345.76|13
1724737740000|2024-08-27 05:49:00|347.81|345.81|347.91|345.91|347.95|345.95|347.81|345.81|14
1724737750000|2024-08-27 05:49:10|347.89|345.89|347.85|345.85|347.89|345.89|347.84|345.84|9
1724737760000|2024-08-27 05:49:20|347.83|345.83|347.83|345.83|347.85|345.85|347.8|345.8|9
1724737770000|2024-08-27 05:49:30|347.84|345.84|347.89|345.89|347.93|345.93|347.84|345.84|13
1724737780000|2024-08-27 05:49:40|347.9|345.9|347.89|345.89|347.93|345.93|347.89|345.89|6
1724737790000|2024-08-27 05:49:50|347.87|345.87|347.9|345.9|347.9|345.9|347.87|345.87|10
1724737800000|2024-08-27 05:50:00|347.91|345.91|347.94|345.94|347.94|345.94|347.9|345.9|9
1724737810000|2024-08-27 05:50:10|347.96|345.96|347.98|345.98|348.01|346.01|347.92|345.92|18
1724737820000|2024-08-27 05:50:20|347.97|345.97|348.04|346.04|348.05|346.05|347.96|345.96|16
1724737830000|2024-08-27 05:50:30|348.05|346.05|348.05|346.05|348.05|346.05|348.01|346.01|9
1724737840000|2024-08-27 05:50:40|348.1|346.1|348.07|346.07|348.12|346.12|348.07|346.07|15
1724737850000|2024-08-27 05:50:50|348.09|346.09|348.18|346.18|348.19|346.19|348.09|346.09|14
1724737860000|2024-08-27 05:51:00|348.2|346.2|348.21|346.21|348.21|346.21|348.2|346.2|4
1724737890000|2024-08-27 05:51:30|348.19|346.19|348.18|346.18|348.19|346.19|348.18|346.18|2
1724737900000|2024-08-27 05:51:40|348.19|346.19|348.19|346.19|348.19|346.19|348.16|346.16|7
1724737910000|2024-08-27 05:51:50|348.18|346.18|348.1|346.1|348.18|346.18|348.1|346.1|8
1724737920000|2024-08-27 05:52:00|348.04|346.04|348.05|346.05|348.07|346.07|348.04|346.04|13
1724737930000|2024-08-27 05:52:10|348.06|346.06|348.05|346.05|348.08|346.08|348.04|346.04|13
1724737940000|2024-08-27 05:52:20|347.94|345.94|347.85|345.85|347.94|345.94|347.85|345.85|3
1724737950000|2024-08-27 05:52:30|347.89|345.89|347.85|345.85|347.92|345.92|347.85|345.85|4
1724737960000|2024-08-27 05:52:40|347.87|345.87|347.85|345.85|347.87|345.87|347.85|345.85|2
1724737970000|2024-08-27 05:52:50|347.86|345.86|347.84|345.84|347.86|345.86|347.83|345.83|8
1724737980000|2024-08-27 05:53:00|347.91|345.91|347.88|345.88|347.91|345.91|347.86|345.86|6
1724737990000|2024-08-27 05:53:10|347.87|345.87|347.88|345.88|347.9|345.9|347.85|345.85|7
1724738000000|2024-08-27 05:53:20|347.89|345.89|347.94|345.94|347.95|345.95|347.88|345.88|12
1724738010000|2024-08-27 05:53:30|347.93|345.93|347.85|345.85|347.93|345.93|347.84|345.84|7
1724738020000|2024-08-27 05:53:40|347.91|345.91|347.85|345.85|347.91|345.91|347.83|345.83|16
1724738030000|2024-08-27 05:53:50|347.84|345.84|347.86|345.86|347.88|345.88|347.83|345.83|6
1724738040000|2024-08-27 05:54:00|347.85|345.85|347.88|345.88|347.88|345.88|347.85|345.85|5
1724738050000|2024-08-27 05:54:10|347.93|345.93|347.96|345.96|348.01|346.01|347.93|345.93|6
1724738060000|2024-08-27 05:54:20|347.94|345.94|347.91|345.91|347.95|345.95|347.91|345.91|6
1724738070000|2024-08-27 05:54:30|347.9|345.9|347.95|345.95|347.96|345.96|347.9|345.9|9
1724738080000|2024-08-27 05:54:40|347.94|345.94|347.95|345.95|347.96|345.96|347.92|345.92|8
1724738090000|2024-08-27 05:54:50|347.94|345.94|347.96|345.96|347.97|345.97|347.94|345.94|7
1724738100000|2024-08-27 05:55:00|347.97|345.97|347.94|345.94|347.97|345.97|347.9|345.9|16
1724738110000|2024-08-27 05:55:10|347.95|345.95|347.95|345.95|347.98|345.98|347.94|345.94|10
1724738120000|2024-08-27 05:55:20|347.94|345.94|347.94|345.94|347.95|345.95|347.93|345.93|9
1724738130000|2024-08-27 05:55:30|347.93|345.93|347.97|345.97|347.97|345.97|347.93|345.93|7
1724738140000|2024-08-27 05:55:40|347.99|345.99|347.86|345.86|347.99|345.99|347.85|345.85|8
1724738150000|2024-08-27 05:55:50|347.88|345.88|347.87|345.87|347.9|345.9|347.86|345.86|8
1724738160000|2024-08-27 05:56:00|347.88|345.88|347.96|345.96|347.99|345.99|347.86|345.86|8
1724738170000|2024-08-27 05:56:10|347.97|345.97|347.91|345.91|347.97|345.97|347.91|345.91|11
1724738180000|2024-08-27 05:56:20|347.9|345.9|347.89|345.89|347.9|345.9|347.89|345.89|2
1724738190000|2024-08-27 05:56:30|347.88|345.88|347.64|345.64|347.88|345.88|347.64|345.64|14
1724738200000|2024-08-27 05:56:40|347.63|345.63|347.6|345.6|347.63|345.63|347.59|345.59|5
1724738210000|2024-08-27 05:56:50|347.59|345.59|347.59|345.59|347.59|345.59|347.59|345.59|1
1724738220000|2024-08-27 05:57:00|347.35|345.35|347.4|345.4|347.42|345.42|347.35|345.35|10
1724738230000|2024-08-27 05:57:10|347.41|345.41|347.45|345.45|347.49|345.49|347.41|345.41|22
1724738240000|2024-08-27 05:57:20|347.4|345.4|347.36|345.36|347.4|345.4|347.36|345.36|3
1724738250000|2024-08-27 05:57:30|347.34|345.34|347.34|345.34|347.34|345.34|347.32|345.32|11
1724738260000|2024-08-27 05:57:40|347.32|345.32|347.32|345.32|347.34|345.34|347.32|345.32|4
1724738270000|2024-08-27 05:57:50|347.33|345.33|347.32|345.32|347.34|345.34|347.32|345.32|3
1724738280000|2024-08-27 05:58:00|347.33|345.33|347.33|345.33|347.37|345.37|347.32|345.32|10
1724738290000|2024-08-27 05:58:10|347.34|345.34|347.35|345.35|347.35|345.35|347.34|345.34|2
1724738300000|2024-08-27 05:58:20|347.34|345.34|347.35|345.35|347.37|345.37|347.34|345.34|9
1724738310000|2024-08-27 05:58:30|347.36|345.36|347.62|345.62|347.63|345.63|347.36|345.36|5
1724738320000|2024-08-27 05:58:40|347.66|345.66|347.72|345.72|347.73|345.73|347.66|345.66|24
1724738330000|2024-08-27 05:58:50|347.71|345.71|347.72|345.72|347.74|345.74|347.7|345.7|7
1724738340000|2024-08-27 05:59:00|347.76|345.76|347.78|345.78|347.78|345.78|347.72|345.72|12
1724738350000|2024-08-27 05:59:10|347.79|345.79|347.81|345.81|347.82|345.82|347.76|345.76|9
1724738360000|2024-08-27 05:59:20|347.82|345.82|347.79|345.79|347.82|345.82|347.79|345.79|2
1724738380000|2024-08-27 05:59:40|347.84|345.84|347.83|345.83|347.87|345.87|347.83|345.83|11
1724738390000|2024-08-27 05:59:50|347.84|345.84|347.87|345.87|347.89|345.89|347.84|345.84|12
1724738400000|2024-08-27 06:00:00|347.9|345.9|347.87|345.87|347.93|345.93|347.87|345.87|12
1724738410000|2024-08-27 06:00:10|347.91|345.91|347.72|345.72|347.92|345.92|347.72|345.72|10
1724738420000|2024-08-27 06:00:20|347.65|345.65|347.69|345.69|347.7|345.7|347.65|345.65|9
1724738430000|2024-08-27 06:00:30|347.7|345.7|347.75|345.75|347.8|345.8|347.7|345.7|19
1724738440000|2024-08-27 06:00:40|347.73|345.73|347.61|345.61|347.73|345.73|347.61|345.61|19
1724738450000|2024-08-27 06:00:50|347.63|345.63|347.65|345.65|347.68|345.68|347.63|345.63|10
1724738460000|2024-08-27 06:01:00|347.64|345.64|347.52|345.52|347.65|345.65|347.51|345.51|15
1724738470000|2024-08-27 06:01:10|347.51|345.51|347.5|345.5|347.52|345.52|347.5|345.5|9
1724738480000|2024-08-27 06:01:20|347.52|345.52|347.5|345.5|347.57|345.57|347.5|345.5|12
1724738490000|2024-08-27 06:01:30|347.52|345.52|347.3|345.3|347.52|345.52|347.3|345.3|8
1724738500000|2024-08-27 06:01:40|347.29|345.29|347.29|345.29|347.29|345.29|347.29|345.29|1
1724738510000|2024-08-27 06:01:50|347.28|345.28|347.34|345.34|347.34|345.34|347.28|345.28|3
1724738520000|2024-08-27 06:02:00|347.29|345.29|347.28|345.28|347.3|345.3|347.21|345.21|14
1724738530000|2024-08-27 06:02:10|347.29|345.29|347.19|345.19|347.29|345.29|347.19|345.19|7
1724738540000|2024-08-27 06:02:20|347.11|345.11|347.04|345.04|347.11|345.11|347.04|345.04|6
1724738550000|2024-08-27 06:02:30|347.11|345.11|347.07|345.07|347.11|345.11|347.06|345.06|11
1724738560000|2024-08-27 06:02:40|347.06|345.06|347.1|345.1|347.13|345.13|347.06|345.06|9
1724738570000|2024-08-27 06:02:50|347.12|345.12|347.09|345.09|347.13|345.13|347.09|345.09|6
1724738580000|2024-08-27 06:03:00|347.06|345.06|346.98|344.98|347.06|345.06|346.94|344.94|3
1724738590000|2024-08-27 06:03:10|346.97|344.97|346.94|344.94|346.97|344.97|346.94|344.94|4
1724738600000|2024-08-27 06:03:20|347.08|345.08|347.08|345.08|347.1|345.1|347.08|345.08|3
1724738610000|2024-08-27 06:03:30|347.09|345.09|347.08|345.08|347.13|345.13|347.08|345.08|10
1724738620000|2024-08-27 06:03:40|347.09|345.09|347.19|345.19|347.2|345.2|347.09|345.09|7
1724738630000|2024-08-27 06:03:50|347.17|345.17|347.27|345.27|347.29|345.29|347.17|345.17|9
1724738640000|2024-08-27 06:04:00|347.28|345.28|347.29|345.29|347.29|345.29|347.27|345.27|6
1724738650000|2024-08-27 06:04:10|347.28|345.28|347.13|345.13|347.29|345.29|347.13|345.13|15
1724738660000|2024-08-27 06:04:20|347.04|345.04|347.04|345.04|347.04|345.04|347.04|345.04|1
1724738670000|2024-08-27 06:04:30|347.03|345.03|347.08|345.08|347.12|345.12|347.01|345.01|10
1724738680000|2024-08-27 06:04:40|347.18|345.18|347.2|345.2|347.21|345.21|347.18|345.18|4
1724738690000|2024-08-27 06:04:50|347.21|345.21|347.35|345.35|347.39|345.39|347.21|345.21|9
1724738700000|2024-08-27 06:05:00|347.28|345.28|347.25|345.25|347.28|345.28|347.24|345.24|8
1724738710000|2024-08-27 06:05:10|347.23|345.23|347.26|345.26|347.27|345.27|347.23|345.23|9
1724738720000|2024-08-27 06:05:20|347.27|345.27|347.25|345.25|347.29|345.29|347.22|345.22|13
1724738730000|2024-08-27 06:05:30|347.22|345.22|347.22|345.22|347.27|345.27|347.22|345.22|13
1724738740000|2024-08-27 06:05:40|347.24|345.24|347.21|345.21|347.24|345.24|347.21|345.21|7
1724738750000|2024-08-27 06:05:50|347.09|345.09|347.23|345.23|347.27|345.27|347.09|345.09|17
1724738760000|2024-08-27 06:06:00|347.22|345.22|347.21|345.21|347.23|345.23|347.21|345.21|4
1724738770000|2024-08-27 06:06:10|347.17|345.17|347.21|345.21|347.21|345.21|347.16|345.16|17
1724738780000|2024-08-27 06:06:20|347.25|345.25|347.26|345.26|347.28|345.28|347.25|345.25|12
1724738790000|2024-08-27 06:06:30|347.25|345.25|347.3|345.3|347.3|345.3|347.23|345.23|10
1724738800000|2024-08-27 06:06:40|347.28|345.28|347.28|345.28|347.29|345.29|347.24|345.24|11
1724738810000|2024-08-27 06:06:50|347.29|345.29|347.3|345.3|347.33|345.33|347.29|345.29|11
1724738820000|2024-08-27 06:07:00|347.32|345.32|347.5|345.5|347.5|345.5|347.31|345.31|15
1724738830000|2024-08-27 06:07:10|347.51|345.51|347.57|345.57|347.64|345.64|347.5|345.5|20
1724738840000|2024-08-27 06:07:20|347.56|345.56|347.55|345.55|347.63|345.63|347.55|345.55|14
1724738850000|2024-08-27 06:07:30|347.57|345.57|347.54|345.54|347.57|345.57|347.52|345.52|5
1724738860000|2024-08-27 06:07:40|347.53|345.53|347.53|345.53|347.53|345.53|347.53|345.53|1
1724738870000|2024-08-27 06:07:50|347.56|345.56|347.53|345.53|347.56|345.56|347.53|345.53|4
1724738900000|2024-08-27 06:08:20|347.49|345.49|347.5|345.5|347.51|345.51|347.49|345.49|10
1724738910000|2024-08-27 06:08:30|347.49|345.49|347.4|345.4|347.49|345.49|347.4|345.4|4
1724738920000|2024-08-27 06:08:40|347.39|345.39|347.37|345.37|347.39|345.39|347.37|345.37|2
1724738930000|2024-08-27 06:08:50|347.36|345.36|347.36|345.36|347.37|345.37|347.35|345.35|7
1724738940000|2024-08-27 06:09:00|347.35|345.35|346.99|344.99|347.35|345.35|346.99|344.99|8
1724738950000|2024-08-27 06:09:10|346.98|344.98|346.8|344.8|346.98|344.98|346.8|344.8|4
1724738970000|2024-08-27 06:09:30|346.75|344.75|346.64|344.64|346.75|344.75|346.64|344.64|19
1724738980000|2024-08-27 06:09:40|346.65|344.65|346.65|344.65|346.65|344.65|346.64|344.64|13
1724738990000|2024-08-27 06:09:50|346.64|344.64|346.68|344.68|346.69|344.69|346.64|344.64|6
1724739000000|2024-08-27 06:10:00|346.65|344.65|346.67|344.67|346.68|344.68|346.65|344.65|8
1724739010000|2024-08-27 06:10:10|346.66|344.66|346.88|344.88|346.91|344.91|346.66|344.66|18
1724739020000|2024-08-27 06:10:20|346.87|344.87|346.88|344.88|346.88|344.88|346.85|344.85|12
1724739030000|2024-08-27 06:10:30|346.89|344.89|346.86|344.86|346.89|344.89|346.86|344.86|2
1724739040000|2024-08-27 06:10:40|346.85|344.85|347|345|347|345|346.85|344.85|13
1724739050000|2024-08-27 06:10:50|347.01|345.01|347|345|347.03|345.03|347|345|10
1724739060000|2024-08-27 06:11:00|346.99|344.99|346.9|344.9|347|345|346.9|344.9|5
1724739070000|2024-08-27 06:11:10|346.89|344.89|346.94|344.94|346.95|344.95|346.88|344.88|10
1724739080000|2024-08-27 06:11:20|346.95|344.95|346.97|344.97|346.98|344.98|346.93|344.93|12
1724739090000|2024-08-27 06:11:30|346.96|344.96|347.13|345.13|347.13|345.13|346.96|344.96|8
1724739100000|2024-08-27 06:11:40|347.15|345.15|347.15|345.15|347.16|345.16|347.13|345.13|5
1724739110000|2024-08-27 06:11:50|347.14|345.14|347.14|345.14|347.16|345.16|347.14|345.14|5
1724739120000|2024-08-27 06:12:00|347.16|345.16|347.23|345.23|347.24|345.24|347.14|345.14|15
1724739130000|2024-08-27 06:12:10|347.24|345.24|347.26|345.26|347.28|345.28|347.24|345.24|9
1724739140000|2024-08-27 06:12:20|347.28|345.28|347.32|345.32|347.32|345.32|347.28|345.28|8
1724739150000|2024-08-27 06:12:30|347.31|345.31|347.35|345.35|347.37|345.37|347.29|345.29|10
1724739160000|2024-08-27 06:12:40|347.36|345.36|347.31|345.31|347.36|345.36|347.31|345.31|11
1724739170000|2024-08-27 06:12:50|347.3|345.3|347.22|345.22|347.3|345.3|347.22|345.22|5
1724739180000|2024-08-27 06:13:00|347.23|345.23|347.23|345.23|347.24|345.24|347.21|345.21|6
1724739190000|2024-08-27 06:13:10|347.24|345.24|347.35|345.35|347.36|345.36|347.24|345.24|9
1724739200000|2024-08-27 06:13:20|347.38|345.38|347.44|345.44|347.44|345.44|347.38|345.38|4
1724739210000|2024-08-27 06:13:30|347.45|345.45|347.42|345.42|347.47|345.47|347.41|345.41|14
1724739220000|2024-08-27 06:13:40|347.46|345.46|347.46|345.46|347.47|345.47|347.43|345.43|17
1724739230000|2024-08-27 06:13:50|347.47|345.47|347.48|345.48|347.5|345.5|347.47|345.47|11
1724739240000|2024-08-27 06:14:00|347.49|345.49|347.55|345.55|347.55|345.55|347.49|345.49|7
1724739250000|2024-08-27 06:14:10|347.53|345.53|347.48|345.48|347.53|345.53|347.48|345.48|4
1724739260000|2024-08-27 06:14:20|347.49|345.49|347.56|345.56|347.57|345.57|347.49|345.49|6
1724739270000|2024-08-27 06:14:30|347.57|345.57|347.57|345.57|347.58|345.58|347.56|345.56|7
1724739280000|2024-08-27 06:14:40|347.56|345.56|347.56|345.56|347.57|345.57|347.56|345.56|3
1724739290000|2024-08-27 06:14:50|347.52|345.52|347.49|345.49|347.52|345.52|347.49|345.49|4
1724739300000|2024-08-27 06:15:00|347.52|345.52|347.53|345.53|347.56|345.56|347.51|345.51|10
1724739310000|2024-08-27 06:15:10|347.54|345.54|347.33|345.33|347.54|345.54|347.33|345.33|12
1724739320000|2024-08-27 06:15:20|347.32|345.32|347.18|345.18|347.32|345.32|347.18|345.18|4
1724739330000|2024-08-27 06:15:30|347.17|345.17|347.17|345.17|347.17|345.17|347.17|345.17|1
1724739340000|2024-08-27 06:15:40|347.3|345.3|347.43|345.43|347.48|345.48|347.3|345.3|7
1724739350000|2024-08-27 06:15:50|347.44|345.44|347.37|345.37|347.44|345.44|347.35|345.35|18
1724739360000|2024-08-27 06:16:00|347.38|345.38|347.56|345.56|347.58|345.58|347.36|345.36|17
1724739370000|2024-08-27 06:16:10|347.55|345.55|347.62|345.62|347.62|345.62|347.55|345.55|8
1724739380000|2024-08-27 06:16:20|347.61|345.61|347.61|345.61|347.61|345.61|347.61|345.61|1
1724739390000|2024-08-27 06:16:30|347.57|345.57|347.39|345.39|347.57|345.57|347.39|345.39|12
1724739400000|2024-08-27 06:16:40|347.4|345.4|347.39|345.39|347.43|345.43|347.39|345.39|11
1724739440000|2024-08-27 06:17:20|347.38|345.38|347.38|345.38|347.38|345.38|347.38|345.38|1
1724739450000|2024-08-27 06:17:30|347.37|345.37|347.37|345.37|347.37|345.37|347.37|345.37|1
1724739460000|2024-08-27 06:17:40|347.36|345.36|347.36|345.36|347.36|345.36|347.36|345.36|1
1724739470000|2024-08-27 06:17:50|347.35|345.35|347.33|345.33|347.35|345.35|347.33|345.33|3
1724739480000|2024-08-27 06:18:00|347.36|345.36|347.38|345.38|347.38|345.38|347.36|345.36|2
1724739490000|2024-08-27 06:18:10|347.29|345.29|347.18|345.18|347.29|345.29|347.18|345.18|3
1724739510000|2024-08-27 06:18:30|347.19|345.19|347.18|345.18|347.24|345.24|347.18|345.18|8
1724739520000|2024-08-27 06:18:40|347.16|345.16|347.14|345.14|347.16|345.16|347.14|345.14|2
1724739630000|2024-08-27 06:20:30|347.12|345.12|347.01|345.01|347.12|345.12|347.01|345.01|4
1724739650000|2024-08-27 06:20:50|346.87|344.87|346.9|344.9|346.9|344.9|346.83|344.83|6
1724739660000|2024-08-27 06:21:00|346.89|344.89|346.87|344.87|346.9|344.9|346.85|344.85|12
1724739670000|2024-08-27 06:21:10|346.86|344.86|346.9|344.9|346.95|344.95|346.85|344.85|21
1724739680000|2024-08-27 06:21:20|346.89|344.89|346.98|344.98|346.98|344.98|346.88|344.88|8
1724739700000|2024-08-27 06:21:40|346.99|344.99|347.01|345.01|347.01|345.01|346.98|344.98|9
1724739710000|2024-08-27 06:21:50|347|345|346.98|344.98|347|345|346.98|344.98|2
1724739720000|2024-08-27 06:22:00|346.94|344.94|346.94|344.94|346.95|344.95|346.94|344.94|3
1724739730000|2024-08-27 06:22:10|346.92|344.92|346.91|344.91|346.92|344.92|346.91|344.91|2
1724739750000|2024-08-27 06:22:30|346.93|344.93|346.91|344.91|346.93|344.93|346.91|344.91|5
1724739770000|2024-08-27 06:22:50|346.87|344.87|346.81|344.81|346.87|344.87|346.81|344.81|3
1724739790000|2024-08-27 06:23:10|346.8|344.8|346.81|344.81|346.81|344.81|346.79|344.79|3
1724739800000|2024-08-27 06:23:20|346.79|344.79|346.79|344.79|346.81|344.81|346.79|344.79|6
1724739810000|2024-08-27 06:23:30|346.78|344.78|346.78|344.78|346.78|344.78|346.78|344.78|1
1724739830000|2024-08-27 06:23:50|346.76|344.76|346.89|344.89|346.92|344.92|346.76|344.76|12
1724739840000|2024-08-27 06:24:00|346.88|344.88|346.94|344.94|346.95|344.95|346.87|344.87|11
1724739850000|2024-08-27 06:24:10|346.95|344.95|346.96|344.96|346.96|344.96|346.94|344.94|3
1724739860000|2024-08-27 06:24:20|346.95|344.95|346.94|344.94|346.96|344.96|346.93|344.93|7
1724739870000|2024-08-27 06:24:30|346.93|344.93|346.93|344.93|346.96|344.96|346.93|344.93|4
1724739890000|2024-08-27 06:24:50|346.87|344.87|346.8|344.8|346.87|344.87|346.8|344.8|10
1724739900000|2024-08-27 06:25:00|346.77|344.77|346.78|344.78|346.79|344.79|346.77|344.77|3
1724739910000|2024-08-27 06:25:10|346.75|344.75|346.65|344.65|346.75|344.75|346.64|344.64|6
1724739920000|2024-08-27 06:25:20|346.64|344.64|346.67|344.67|346.67|344.67|346.63|344.63|11
1724739930000|2024-08-27 06:25:30|346.66|344.66|346.63|344.63|346.66|344.66|346.63|344.63|7
1724739940000|2024-08-27 06:25:40|346.65|344.65|346.64|344.64|346.66|344.66|346.62|344.62|12
1724739950000|2024-08-27 06:25:50|346.6|344.6|346.63|344.63|346.67|344.67|346.6|344.6|12
1724739960000|2024-08-27 06:26:00|346.62|344.62|346.42|344.42|346.62|344.62|346.42|344.42|7
1724739970000|2024-08-27 06:26:10|346.43|344.43|346.42|344.42|346.43|344.43|346.42|344.42|8
1724739980000|2024-08-27 06:26:20|346.44|344.44|346.46|344.46|346.49|344.49|346.43|344.43|9
1724739990000|2024-08-27 06:26:30|346.42|344.42|346.37|344.37|346.42|344.42|346.29|344.29|14
1724740000000|2024-08-27 06:26:40|346.38|344.38|346.38|344.38|346.39|344.39|346.33|344.33|12
1724740010000|2024-08-27 06:26:50|346.37|344.37|346.32|344.32|346.38|344.38|346.32|344.32|9
1724740020000|2024-08-27 06:27:00|346.31|344.31|346.3|344.3|346.31|344.31|346.28|344.28|11
1724740030000|2024-08-27 06:27:10|346.27|344.27|346.42|344.42|346.42|344.42|346.27|344.27|12
1724740040000|2024-08-27 06:27:20|346.41|344.41|346.41|344.41|346.43|344.43|346.4|344.4|12
1724740050000|2024-08-27 06:27:30|346.39|344.39|346.34|344.34|346.39|344.39|346.34|344.34|11
1724740060000|2024-08-27 06:27:40|346.32|344.32|346.28|344.28|346.32|344.32|346.28|344.28|5
1724740070000|2024-08-27 06:27:50|346.29|344.29|346.3|344.3|346.33|344.33|346.28|344.28|13
1724740080000|2024-08-27 06:28:00|346.31|344.31|346.28|344.28|346.31|344.31|346.28|344.28|8
1724740090000|2024-08-27 06:28:10|346.29|344.29|346.28|344.28|346.3|344.3|346.28|344.28|3
1724740100000|2024-08-27 06:28:20|346.24|344.24|346.23|344.23|346.24|344.24|346.23|344.23|2
1724740110000|2024-08-27 06:28:30|346.22|344.22|345.82|343.82|346.22|344.22|345.8|343.8|13
1724740120000|2024-08-27 06:28:40|345.83|343.83|345.87|343.87|345.87|343.87|345.83|343.83|8
1724740130000|2024-08-27 06:28:50|345.86|343.86|345.85|343.85|345.86|343.86|345.85|343.85|4
1724740140000|2024-08-27 06:29:00|345.81|343.81|345.78|343.78|345.81|343.81|345.74|343.74|27
1724740150000|2024-08-27 06:29:10|345.77|343.77|345.74|343.74|345.77|343.77|345.74|343.74|13
1724740160000|2024-08-27 06:29:20|345.76|343.76|345.64|343.64|345.76|343.76|345.62|343.62|12
1724740170000|2024-08-27 06:29:30|345.67|343.67|345.69|343.69|345.77|343.77|345.67|343.67|12
1724740180000|2024-08-27 06:29:40|345.67|343.67|345.68|343.68|345.7|343.7|345.67|343.67|8
1724740190000|2024-08-27 06:29:50|345.67|343.67|345.71|343.71|345.71|343.71|345.67|343.67|9
1724740200000|2024-08-27 06:30:00|345.74|343.74|345.83|343.83|345.87|343.87|345.74|343.74|14
1724740210000|2024-08-27 06:30:10|345.81|343.81|345.82|343.82|345.83|343.83|345.8|343.8|9
1724740220000|2024-08-27 06:30:20|345.87|343.87|346.07|344.07|346.07|344.07|345.87|343.87|15
1724740230000|2024-08-27 06:30:30|346.09|344.09|346.07|344.07|346.1|344.1|346.06|344.06|12
1724740240000|2024-08-27 06:30:40|346.06|344.06|345.98|343.98|346.06|344.06|345.87|343.87|10
1724740250000|2024-08-27 06:30:50|345.97|343.97|346|344|346|344|345.92|343.92|16
1724740260000|2024-08-27 06:31:00|345.99|343.99|345.95|343.95|346|344|345.86|343.86|15
1724740270000|2024-08-27 06:31:10|345.98|343.98|345.95|343.95|345.98|343.98|345.95|343.95|3
1724740280000|2024-08-27 06:31:20|345.89|343.89|345.87|343.87|345.91|343.91|345.85|343.85|10
1724740290000|2024-08-27 06:31:30|345.85|343.85|345.88|343.88|345.88|343.88|345.85|343.85|5
1724740300000|2024-08-27 06:31:40|345.89|343.89|346.07|344.07|346.07|344.07|345.89|343.89|15
1724740310000|2024-08-27 06:31:50|346.09|344.09|346.08|344.08|346.1|344.1|346.05|344.05|9
1724740320000|2024-08-27 06:32:00|346.09|344.09|345.97|343.97|346.09|344.09|345.97|343.97|5
1724740330000|2024-08-27 06:32:10|345.98|343.98|345.97|343.97|345.99|343.99|345.97|343.97|6
1724740340000|2024-08-27 06:32:20|345.99|343.99|345.95|343.95|345.99|343.99|345.93|343.93|5
1724740350000|2024-08-27 06:32:30|345.99|343.99|345.95|343.95|345.99|343.99|345.95|343.95|8
1724740360000|2024-08-27 06:32:40|346.09|344.09|346.09|344.09|346.1|344.1|346.06|344.06|7
1724740370000|2024-08-27 06:32:50|346.1|344.1|346.22|344.22|346.22|344.22|346.09|344.09|7
1724740380000|2024-08-27 06:33:00|346.23|344.23|346.13|344.13|346.31|344.31|346.13|344.13|8
1724740390000|2024-08-27 06:33:10|346.12|344.12|346.05|344.05|346.12|344.12|346.05|344.05|4
1724740400000|2024-08-27 06:33:20|346.07|344.07|346.05|344.05|346.07|344.07|346.05|344.05|2
1724740410000|2024-08-27 06:33:30|346.06|344.06|346.09|344.09|346.11|344.11|346.06|344.06|11
1724740420000|2024-08-27 06:33:40|346.1|344.1|346.09|344.09|346.1|344.1|346.07|344.07|9
1724740430000|2024-08-27 06:33:50|346.08|344.08|346.06|344.06|346.08|344.08|346.06|344.06|2
1724740440000|2024-08-27 06:34:00|346.03|344.03|346.01|344.01|346.03|344.03|346.01|344.01|2
1724740450000|2024-08-27 06:34:10|345.96|343.96|345.98|343.98|345.98|343.98|345.95|343.95|6
1724740460000|2024-08-27 06:34:20|345.97|343.97|345.77|343.77|345.97|343.97|345.74|343.74|12
1724740470000|2024-08-27 06:34:30|345.78|343.78|345.76|343.76|345.86|343.86|345.76|343.76|24
1724740480000|2024-08-27 06:34:40|345.77|343.77|345.66|343.66|345.77|343.77|345.66|343.66|7
1724740490000|2024-08-27 06:34:50|345.65|343.65|345.62|343.62|345.65|343.65|345.59|343.59|13
1724740500000|2024-08-27 06:35:00|345.61|343.61|345.43|343.43|345.61|343.61|345.43|343.43|3
1724740510000|2024-08-27 06:35:10|345.37|343.37|345.31|343.31|345.37|343.37|345.3|343.3|5
1724740520000|2024-08-27 06:35:20|345.3|343.3|345.21|343.21|345.3|343.3|345.16|343.16|11
1724740530000|2024-08-27 06:35:30|345.19|343.19|345.03|343.03|345.19|343.19|344.87|342.87|20
1724740540000|2024-08-27 06:35:40|345.01|343.01|344.8|342.8|345.01|343.01|344.79|342.79|18
1724740550000|2024-08-27 06:35:50|344.79|342.79|345.11|343.11|345.13|343.13|344.79|342.79|21
1724740560000|2024-08-27 06:36:00|345.08|343.08|344.8|342.8|345.18|343.18|344.8|342.8|26
1724740570000|2024-08-27 06:36:10|344.79|342.79|344.73|342.73|344.79|342.79|344.73|342.73|11
1724740580000|2024-08-27 06:36:20|344.72|342.72|344.86|342.86|344.86|342.86|344.71|342.71|18
1724740590000|2024-08-27 06:36:30|344.85|342.85|345.03|343.03|345.15|343.15|344.84|342.84|25
1724740600000|2024-08-27 06:36:40|345.04|343.04|345.2|343.2|345.21|343.21|345.04|343.04|18
1724740610000|2024-08-27 06:36:50|345.21|343.21|345.28|343.28|345.3|343.3|345.15|343.15|19
1724740620000|2024-08-27 06:37:00|345.31|343.31|345.12|343.12|345.31|343.31|345.1|343.1|25
1724740630000|2024-08-27 06:37:10|345.13|343.13|345.26|343.26|345.26|343.26|345.12|343.12|13
1724740640000|2024-08-27 06:37:20|345.3|343.3|345.34|343.34|345.37|343.37|345.3|343.3|17
1724740650000|2024-08-27 06:37:30|345.32|343.32|345.27|343.27|345.32|343.32|345.27|343.27|2
1724740660000|2024-08-27 06:37:40|345.3|343.3|345.07|343.07|345.32|343.32|345.05|343.05|26
1724740670000|2024-08-27 06:37:50|345.06|343.06|345.06|343.06|345.09|343.09|345.05|343.05|14
1724740680000|2024-08-27 06:38:00|345.05|343.05|345.05|343.05|345.06|343.06|345.03|343.03|7
1724740690000|2024-08-27 06:38:10|345.04|343.04|345.18|343.18|345.18|343.18|345|343|13
1724740700000|2024-08-27 06:38:20|345.2|343.2|345.26|343.26|345.27|343.27|345.17|343.17|23
1724740710000|2024-08-27 06:38:30|345.23|343.23|345.44|343.44|345.44|343.44|345.23|343.23|18
1724740720000|2024-08-27 06:38:40|345.41|343.41|345.47|343.47|345.47|343.47|345.41|343.41|3
1724740730000|2024-08-27 06:38:50|345.5|343.5|345.62|343.62|345.69|343.69|345.49|343.49|23
1724740740000|2024-08-27 06:39:00|345.63|343.63|345.5|343.5|345.68|343.68|345.5|343.5|21
1724740750000|2024-08-27 06:39:10|345.51|343.51|345.56|343.56|345.59|343.59|345.5|343.5|20
1724740760000|2024-08-27 06:39:20|345.52|343.52|345.55|343.55|345.56|343.56|345.48|343.48|15
1724740770000|2024-08-27 06:39:30|345.6|343.6|345.75|343.75|345.75|343.75|345.6|343.6|12
1724740780000|2024-08-27 06:39:40|345.74|343.74|345.64|343.64|345.77|343.77|345.63|343.63|19
1724740790000|2024-08-27 06:39:50|345.65|343.65|345.66|343.66|345.7|343.7|345.65|343.65|10
1724740800000|2024-08-27 06:40:00|345.79|343.79|345.86|343.86|345.86|343.86|345.77|343.77|10
1724740810000|2024-08-27 06:40:10|345.87|343.87|345.89|343.89|345.91|343.91|345.87|343.87|7
1724740820000|2024-08-27 06:40:20|345.9|343.9|345.92|343.92|345.92|343.92|345.9|343.9|3
1724740830000|2024-08-27 06:40:30|345.87|343.87|345.91|343.91|345.91|343.91|345.87|343.87|2
1724740840000|2024-08-27 06:40:40|345.92|343.92|345.92|343.92|345.92|343.92|345.92|343.92|1
1724740860000|2024-08-27 06:41:00|345.84|343.84|345.59|343.59|345.84|343.84|345.59|343.59|10
1724740870000|2024-08-27 06:41:10|345.57|343.57|345.73|343.73|345.83|343.83|345.56|343.56|12
1724740880000|2024-08-27 06:41:20|345.67|343.67|345.54|343.54|345.67|343.67|345.54|343.54|4
1724740890000|2024-08-27 06:41:30|345.57|343.57|345.58|343.58|345.6|343.6|345.56|343.56|9
1724740900000|2024-08-27 06:41:40|345.57|343.57|345.54|343.54|345.58|343.58|345.54|343.54|6
1724740910000|2024-08-27 06:41:50|345.52|343.52|345.56|343.56|345.57|343.57|345.52|343.52|6
1724740920000|2024-08-27 06:42:00|345.57|343.57|345.53|343.53|345.57|343.57|345.47|343.47|11
1724740930000|2024-08-27 06:42:10|345.6|343.6|345.5|343.5|345.6|343.6|345.5|343.5|9
1724740940000|2024-08-27 06:42:20|345.59|343.59|345.56|343.56|345.6|343.6|345.52|343.52|10
1724740950000|2024-08-27 06:42:30|345.55|343.55|345.47|343.47|345.55|343.55|345.46|343.46|7
1724740960000|2024-08-27 06:42:40|345.49|343.49|345.57|343.57|345.58|343.58|345.48|343.48|13
1724740970000|2024-08-27 06:42:50|345.56|343.56|345.34|343.34|345.56|343.56|345.33|343.33|16
1724740980000|2024-08-27 06:43:00|345.37|343.37|345.45|343.45|345.45|343.45|345.37|343.37|9
1724740990000|2024-08-27 06:43:10|345.44|343.44|345.2|343.2|345.46|343.46|345.16|343.16|22
1724741000000|2024-08-27 06:43:20|345.21|343.21|345.16|343.16|345.22|343.22|345.16|343.16|15
1724741010000|2024-08-27 06:43:30|345.2|343.2|345.19|343.19|345.2|343.2|345.17|343.17|9
1724741020000|2024-08-27 06:43:40|345.17|343.17|345.2|343.2|345.2|343.2|345.14|343.14|16
1724741030000|2024-08-27 06:43:50|345.21|343.21|345.28|343.28|345.28|343.28|345.21|343.21|9
1724741040000|2024-08-27 06:44:00|345.27|343.27|345.3|343.3|345.32|343.32|345.27|343.27|11
1724741050000|2024-08-27 06:44:10|345.29|343.29|345.35|343.35|345.35|343.35|345.28|343.28|13
1724741060000|2024-08-27 06:44:20|345.34|343.34|345.3|343.3|345.35|343.35|345.3|343.3|9
1724741070000|2024-08-27 06:44:30|345.29|343.29|345.2|343.2|345.29|343.29|345.18|343.18|8
1724741080000|2024-08-27 06:44:40|345.19|343.19|345.3|343.3|345.3|343.3|345.19|343.19|14
1724741090000|2024-08-27 06:44:50|345.29|343.29|345.35|343.35|345.35|343.35|345.28|343.28|8
1724741100000|2024-08-27 06:45:00|345.3|343.3|345.24|343.24|345.34|343.34|345.24|343.24|16
1724741110000|2024-08-27 06:45:10|345.25|343.25|345.32|343.32|345.36|343.36|345.24|343.24|17
1724741120000|2024-08-27 06:45:20|345.31|343.31|345.17|343.17|345.31|343.31|345.17|343.17|10
1724741130000|2024-08-27 06:45:30|345.14|343.14|345.12|343.12|345.14|343.14|345.08|343.08|16
1724741140000|2024-08-27 06:45:40|345.1|343.1|345.08|343.08|345.1|343.1|345.07|343.07|7
1724741150000|2024-08-27 06:45:50|345.07|343.07|345|343|345.07|343.07|344.91|342.91|8
1724741160000|2024-08-27 06:46:00|344.99|342.99|345.15|343.15|345.17|343.17|344.99|342.99|18
1724741170000|2024-08-27 06:46:10|345.14|343.14|345.18|343.18|345.19|343.19|345.13|343.13|14
1724741180000|2024-08-27 06:46:20|345.17|343.17|344.99|342.99|345.17|343.17|344.98|342.98|12
1724741190000|2024-08-27 06:46:30|345.01|343.01|345.37|343.37|345.47|343.47|344.99|342.99|16
1724741200000|2024-08-27 06:46:40|345.34|343.34|345.24|343.24|345.38|343.38|345.24|343.24|15
1724741210000|2024-08-27 06:46:50|345.23|343.23|345.13|343.13|345.23|343.23|345.12|343.12|12
1724741220000|2024-08-27 06:47:00|345.15|343.15|344.78|342.78|345.15|343.15|344.78|342.78|5
1724741230000|2024-08-27 06:47:10|344.79|342.79|344.95|342.95|344.95|342.95|344.79|342.79|13
1724741240000|2024-08-27 06:47:20|344.96|342.96|345.35|343.35|345.36|343.36|344.96|342.96|17
1724741250000|2024-08-27 06:47:30|345.34|343.34|345.34|343.34|345.36|343.36|345.33|343.33|11
1724741260000|2024-08-27 06:47:40|345.33|343.33|345.42|343.42|345.42|343.42|345.33|343.33|14
1724741270000|2024-08-27 06:47:50|345.47|343.47|345.56|343.56|345.65|343.65|345.46|343.46|16
1724741280000|2024-08-27 06:48:00|345.55|343.55|345.65|343.65|345.66|343.66|345.55|343.55|16
1724741290000|2024-08-27 06:48:10|345.67|343.67|345.62|343.62|345.67|343.67|345.44|343.44|20
1724741300000|2024-08-27 06:48:20|345.63|343.63|345.57|343.57|345.63|343.63|345.57|343.57|6
1724741310000|2024-08-27 06:48:30|345.63|343.63|345.69|343.69|345.7|343.7|345.58|343.58|16
1724741320000|2024-08-27 06:48:40|345.65|343.65|345.55|343.55|345.67|343.67|345.55|343.55|10
1724741330000|2024-08-27 06:48:50|345.57|343.57|345.55|343.55|345.63|343.63|345.55|343.55|8
1724741340000|2024-08-27 06:49:00|345.54|343.54|345.53|343.53|345.54|343.54|345.49|343.49|8
1724741350000|2024-08-27 06:49:10|345.51|343.51|345.34|343.34|345.51|343.51|345.33|343.33|10
1724741360000|2024-08-27 06:49:20|345.33|343.33|345.4|343.4|345.44|343.44|345.32|343.32|14
1724741370000|2024-08-27 06:49:30|345.41|343.41|345.48|343.48|345.48|343.48|345.41|343.41|12
1724741380000|2024-08-27 06:49:40|345.47|343.47|345.46|343.46|345.48|343.48|345.42|343.42|9
1724741390000|2024-08-27 06:49:50|345.47|343.47|345.58|343.58|345.58|343.58|345.46|343.46|15
1724741400000|2024-08-27 06:50:00|345.66|343.66|345.63|343.63|345.67|343.67|345.55|343.55|11
1724741410000|2024-08-27 06:50:10|345.62|343.62|345.57|343.57|345.63|343.63|345.57|343.57|7
1724741420000|2024-08-27 06:50:20|345.56|343.56|345.47|343.47|345.56|343.56|345.36|343.36|15
1724741430000|2024-08-27 06:50:30|345.51|343.51|345.54|343.54|345.54|343.54|345.5|343.5|7
1724741440000|2024-08-27 06:50:40|345.53|343.53|345.54|343.54|345.54|343.54|345.47|343.47|11
1724741450000|2024-08-27 06:50:50|345.52|343.52|345.52|343.52|345.55|343.55|345.49|343.49|12
1724741460000|2024-08-27 06:51:00|345.51|343.51|345.69|343.69|345.7|343.7|345.51|343.51|15
1724741470000|2024-08-27 06:51:10|345.7|343.7|345.77|343.77|345.77|343.77|345.7|343.7|7
1724741480000|2024-08-27 06:51:20|345.78|343.78|345.86|343.86|345.86|343.86|345.78|343.78|6
1724741490000|2024-08-27 06:51:30|345.82|343.82|345.86|343.86|345.86|343.86|345.82|343.82|2
1724741500000|2024-08-27 06:51:40|345.8|343.8|345.75|343.75|345.8|343.8|345.73|343.73|8
1724741510000|2024-08-27 06:51:50|345.74|343.74|345.68|343.68|345.74|343.74|345.65|343.65|7
1724741520000|2024-08-27 06:52:00|345.61|343.61|345.58|343.58|345.61|343.61|345.58|343.58|8
1724741530000|2024-08-27 06:52:10|345.59|343.59|345.56|343.56|345.59|343.59|345.56|343.56|4
1724741540000|2024-08-27 06:52:20|345.54|343.54|345.59|343.59|345.6|343.6|345.54|343.54|6
1724741550000|2024-08-27 06:52:30|345.6|343.6|345.58|343.58|345.61|343.61|345.58|343.58|4
1724741560000|2024-08-27 06:52:40|345.57|343.57|345.5|343.5|345.57|343.57|345.49|343.49|10
1724741570000|2024-08-27 06:52:50|345.49|343.49|345.49|343.49|345.49|343.49|345.49|343.49|1
1724741580000|2024-08-27 06:53:00|345.47|343.47|345.53|343.53|345.54|343.54|345.46|343.46|10
1724741590000|2024-08-27 06:53:10|345.55|343.55|345.57|343.57|345.57|343.57|345.55|343.55|6
1724741600000|2024-08-27 06:53:20|345.48|343.48|345.35|343.35|345.48|343.48|345.32|343.32|13
1724741610000|2024-08-27 06:53:30|345.34|343.34|345.31|343.31|345.34|343.34|345.31|343.31|5
1724741620000|2024-08-27 06:53:40|345.32|343.32|345.27|343.27|345.33|343.33|345.27|343.27|5
1724741630000|2024-08-27 06:53:50|345.29|343.29|345.28|343.28|345.3|343.3|345.25|343.25|11
1724741640000|2024-08-27 06:54:00|345.27|343.27|345.16|343.16|345.27|343.27|345.16|343.16|7
1724741650000|2024-08-27 06:54:10|345.18|343.18|345.31|343.31|345.33|343.33|345.18|343.18|6
1724741660000|2024-08-27 06:54:20|345.3|343.3|345.28|343.28|345.33|343.33|345.26|343.26|12
1724741670000|2024-08-27 06:54:30|345.29|343.29|345.26|343.26|345.29|343.29|345.25|343.25|13
1724741680000|2024-08-27 06:54:40|345.24|343.24|345.3|343.3|345.31|343.31|345.2|343.2|11
1724741700000|2024-08-27 06:55:00|345.31|343.31|345.4|343.4|345.4|343.4|345.31|343.31|11
1724741710000|2024-08-27 06:55:10|345.39|343.39|345.3|343.3|345.4|343.4|345.3|343.3|8
1724741720000|2024-08-27 06:55:20|345.27|343.27|345.22|343.22|345.3|343.3|345.22|343.22|10
1724741730000|2024-08-27 06:55:30|345.2|343.2|345.19|343.19|345.25|343.25|345.16|343.16|14
1724741740000|2024-08-27 06:55:40|345.2|343.2|345.16|343.16|345.2|343.2|345.16|343.16|11
1724741750000|2024-08-27 06:55:50|345.19|343.19|345.17|343.17|345.19|343.19|345.15|343.15|6
1724741760000|2024-08-27 06:56:00|345.29|343.29|345.27|343.27|345.3|343.3|345.27|343.27|8
1724741770000|2024-08-27 06:56:10|345.25|343.25|345.27|343.27|345.28|343.28|345.25|343.25|6
1724741780000|2024-08-27 06:56:20|345.25|343.25|345.2|343.2|345.25|343.25|345.2|343.2|2
1724741790000|2024-08-27 06:56:30|345.26|343.26|345.25|343.25|345.26|343.26|345.23|343.23|7
1724741800000|2024-08-27 06:56:40|345.26|343.26|345.21|343.21|345.26|343.26|345.21|343.21|8
1724741810000|2024-08-27 06:56:50|345.2|343.2|345.14|343.14|345.2|343.2|345.14|343.14|4
1724741820000|2024-08-27 06:57:00|345.16|343.16|345.16|343.16|345.16|343.16|345.16|343.16|1
1724741830000|2024-08-27 06:57:10|345.18|343.18|345.19|343.19|345.19|343.19|345.15|343.15|4
1724741840000|2024-08-27 06:57:20|345.21|343.21|345.14|343.14|345.21|343.21|345.14|343.14|8
1724741850000|2024-08-27 06:57:30|345.15|343.15|345.08|343.08|345.19|343.19|345.07|343.07|5
1724741860000|2024-08-27 06:57:40|345.09|343.09|345.09|343.09|345.12|343.12|345.03|343.03|15
1724741870000|2024-08-27 06:57:50|345.07|343.07|345.02|343.02|345.08|343.08|345.02|343.02|8
1724741880000|2024-08-27 06:58:00|345.08|343.08|345.07|343.07|345.09|343.09|345.07|343.07|3
1724741890000|2024-08-27 06:58:10|345.04|343.04|345.08|343.08|345.09|343.09|345|343|13
1724741900000|2024-08-27 06:58:20|345.09|343.09|345|343|345.09|343.09|345|343|6
1724741910000|2024-08-27 06:58:30|345.05|343.05|345.08|343.08|345.1|343.1|345.05|343.05|16
1724741920000|2024-08-27 06:58:40|345.07|343.07|345.07|343.07|345.1|343.1|345.06|343.06|7
1724741940000|2024-08-27 06:59:00|345.08|343.08|345.07|343.07|345.12|343.12|345.06|343.06|8
1724741950000|2024-08-27 06:59:10|345.08|343.08|345.17|343.17|345.17|343.17|345.07|343.07|4
1724741960000|2024-08-27 06:59:20|345.18|343.18|345.18|343.18|345.19|343.19|345.13|343.13|17
1724741970000|2024-08-27 06:59:30|345.19|343.19|345.25|343.25|345.25|343.25|345.19|343.19|9
1724741980000|2024-08-27 06:59:40|345.24|343.24|345.19|343.19|345.24|343.24|345.19|343.19|8
1724741990000|2024-08-27 06:59:50|345.2|343.2|345.24|343.24|345.26|343.26|345.2|343.2|11
1724742000000|2024-08-27 07:00:00|345.25|343.25|345.23|343.23|345.27|343.27|345.21|343.21|15
1724742010000|2024-08-27 07:00:10|345.24|343.24|345.23|343.23|345.28|343.28|345.23|343.23|7
1724742020000|2024-08-27 07:00:20|345.22|343.22|345.18|343.18|345.25|343.25|345.15|343.15|12
1724742030000|2024-08-27 07:00:30|345.19|343.19|345.32|343.32|345.33|343.33|345.19|343.19|10
1724742040000|2024-08-27 07:00:40|345.33|343.33|345.25|343.25|345.33|343.33|345.25|343.25|9
1724742050000|2024-08-27 07:00:50|345.26|343.26|345.28|343.28|345.33|343.33|345.26|343.26|10
1724742060000|2024-08-27 07:01:00|345.26|343.26|345.21|343.21|345.26|343.26|345.18|343.18|13
1724742070000|2024-08-27 07:01:10|345.2|343.2|345.44|343.44|345.44|343.44|345.2|343.2|14
1724742080000|2024-08-27 07:01:20|345.43|343.43|345.43|343.43|345.43|343.43|345.42|343.42|7
1724742090000|2024-08-27 07:01:30|345.51|343.51|345.59|343.59|345.6|343.6|345.5|343.5|12
1724742100000|2024-08-27 07:01:40|345.58|343.58|345.45|343.45|345.59|343.59|345.44|343.44|14
1724742110000|2024-08-27 07:01:50|345.48|343.48|345.52|343.52|345.52|343.52|345.47|343.47|10
1724742120000|2024-08-27 07:02:00|345.51|343.51|345.68|343.68|345.68|343.68|345.51|343.51|16
1724742130000|2024-08-27 07:02:10|345.7|343.7|345.7|343.7|345.7|343.7|345.69|343.69|9
1724742140000|2024-08-27 07:02:20|345.69|343.69|345.54|343.54|345.7|343.7|345.54|343.54|14
1724742150000|2024-08-27 07:02:30|345.52|343.52|345.51|343.51|345.52|343.52|345.5|343.5|4
1724742160000|2024-08-27 07:02:40|345.49|343.49|345.49|343.49|345.5|343.5|345.49|343.49|5
1724742170000|2024-08-27 07:02:50|345.51|343.51|345.47|343.47|345.51|343.51|345.46|343.46|6
1724742200000|2024-08-27 07:03:20|345.43|343.43|345.5|343.5|345.51|343.51|345.43|343.43|13
1724742210000|2024-08-27 07:03:30|345.55|343.55|345.53|343.53|345.6|343.6|345.5|343.5|8
1724742220000|2024-08-27 07:03:40|345.57|343.57|345.68|343.68|345.68|343.68|345.57|343.57|10
1724742230000|2024-08-27 07:03:50|345.67|343.67|345.58|343.58|345.67|343.67|345.56|343.56|13
1724742240000|2024-08-27 07:04:00|345.57|343.57|345.57|343.57|345.57|343.57|345.54|343.54|7
1724742250000|2024-08-27 07:04:10|345.56|343.56|345.51|343.51|345.56|343.56|345.51|343.51|9
1724742260000|2024-08-27 07:04:20|345.49|343.49|345.45|343.45|345.49|343.49|345.44|343.44|11
1724742270000|2024-08-27 07:04:30|345.46|343.46|345.45|343.45|345.46|343.46|345.45|343.45|4
1724742280000|2024-08-27 07:04:40|345.46|343.46|345.47|343.47|345.48|343.48|345.45|343.45|9
1724742290000|2024-08-27 07:04:50|345.49|343.49|345.59|343.59|345.6|343.6|345.48|343.48|13
1724742300000|2024-08-27 07:05:00|345.67|343.67|345.69|343.69|345.71|343.71|345.66|343.66|17
1724742310000|2024-08-27 07:05:10|345.68|343.68|345.69|343.69|345.69|343.69|345.65|343.65|11
1724742320000|2024-08-27 07:05:20|345.7|343.7|345.66|343.66|345.73|343.73|345.66|343.66|5
1724742330000|2024-08-27 07:05:30|345.65|343.65|345.5|343.5|345.65|343.65|345.49|343.49|7
1724742340000|2024-08-27 07:05:40|345.48|343.48|345.45|343.45|345.48|343.48|345.45|343.45|11
1724742350000|2024-08-27 07:05:50|345.43|343.43|345.44|343.44|345.45|343.45|345.43|343.43|12
1724742360000|2024-08-27 07:06:00|345.43|343.43|345.43|343.43|345.46|343.46|345.43|343.43|12
1724742370000|2024-08-27 07:06:10|345.45|343.45|345.45|343.45|345.48|343.48|345.45|343.45|13
1724742380000|2024-08-27 07:06:20|345.46|343.46|345.51|343.51|345.51|343.51|345.42|343.42|16
1724742390000|2024-08-27 07:06:30|345.52|343.52|345.52|343.52|345.53|343.53|345.51|343.51|6
1724742400000|2024-08-27 07:06:40|345.55|343.55|345.6|343.6|345.61|343.61|345.54|343.54|10
1724742410000|2024-08-27 07:06:50|345.63|343.63|345.73|343.73|345.73|343.73|345.63|343.63|8
1724742420000|2024-08-27 07:07:00|345.72|343.72|345.64|343.64|345.72|343.72|345.64|343.64|7
1724742430000|2024-08-27 07:07:10|345.66|343.66|345.69|343.69|345.72|343.72|345.65|343.65|9
1724742440000|2024-08-27 07:07:20|345.7|343.7|345.7|343.7|345.74|343.74|345.7|343.7|3
1724742450000|2024-08-27 07:07:30|345.65|343.65|345.67|343.67|345.68|343.68|345.63|343.63|8
1724742460000|2024-08-27 07:07:40|345.7|343.7|345.69|343.69|345.73|343.73|345.69|343.69|6
1724742470000|2024-08-27 07:07:50|345.67|343.67|345.6|343.6|345.68|343.68|345.6|343.6|4
1724742480000|2024-08-27 07:08:00|345.62|343.62|345.7|343.7|345.7|343.7|345.62|343.62|10
1724742490000|2024-08-27 07:08:10|345.74|343.74|345.81|343.81|345.83|343.83|345.72|343.72|19
1724742500000|2024-08-27 07:08:20|345.82|343.82|345.73|343.73|345.82|343.82|345.73|343.73|7
1724742510000|2024-08-27 07:08:30|345.74|343.74|345.75|343.75|345.75|343.75|345.73|343.73|6
1724742520000|2024-08-27 07:08:40|345.74|343.74|345.69|343.69|345.75|343.75|345.69|343.69|7
1724742530000|2024-08-27 07:08:50|345.71|343.71|345.68|343.68|345.72|343.72|345.68|343.68|4
1724742540000|2024-08-27 07:09:00|345.66|343.66|345.65|343.65|345.66|343.66|345.64|343.64|4
1724742550000|2024-08-27 07:09:10|345.66|343.66|345.68|343.68|345.71|343.71|345.66|343.66|10
1724742560000|2024-08-27 07:09:20|345.69|343.69|345.67|343.67|345.69|343.69|345.64|343.64|9
1724742570000|2024-08-27 07:09:30|345.68|343.68|345.72|343.72|345.72|343.72|345.68|343.68|6
1724742580000|2024-08-27 07:09:40|345.73|343.73|345.78|343.78|345.78|343.78|345.72|343.72|9
1724742590000|2024-08-27 07:09:50|345.75|343.75|345.67|343.67|345.77|343.77|345.67|343.67|6
1724742600000|2024-08-27 07:10:00|345.68|343.68|345.58|343.58|345.68|343.68|345.57|343.57|8
1724742610000|2024-08-27 07:10:10|345.61|343.61|345.65|343.65|345.66|343.66|345.61|343.61|7
1724742620000|2024-08-27 07:10:20|345.66|343.66|345.55|343.55|345.66|343.66|345.53|343.53|12
1724742630000|2024-08-27 07:10:30|345.54|343.54|345.55|343.55|345.6|343.6|345.54|343.54|16
1724742640000|2024-08-27 07:10:40|345.54|343.54|345.55|343.55|345.56|343.56|345.54|343.54|6
1724742650000|2024-08-27 07:10:50|345.56|343.56|345.58|343.58|345.61|343.61|345.56|343.56|10
1724742660000|2024-08-27 07:11:00|345.61|343.61|345.58|343.58|345.65|343.65|345.55|343.55|13
1724742670000|2024-08-27 07:11:10|345.56|343.56|345.62|343.62|345.63|343.63|345.56|343.56|12
1724742680000|2024-08-27 07:11:20|345.63|343.63|345.6|343.6|345.64|343.64|345.6|343.6|10
1724742690000|2024-08-27 07:11:30|345.61|343.61|345.66|343.66|345.66|343.66|345.61|343.61|3
1724742700000|2024-08-27 07:11:40|345.67|343.67|345.73|343.73|345.75|343.75|345.67|343.67|14
1724742710000|2024-08-27 07:11:50|345.78|343.78|345.8|343.8|345.81|343.81|345.78|343.78|8
1724742720000|2024-08-27 07:12:00|345.79|343.79|345.8|343.8|345.83|343.83|345.77|343.77|11
1724742740000|2024-08-27 07:12:20|345.78|343.78|345.76|343.76|345.78|343.78|345.76|343.76|3
1724742750000|2024-08-27 07:12:30|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|1
1724742800000|2024-08-27 07:13:20|345.85|343.85|345.8|343.8|345.85|343.85|345.8|343.8|6
1724742810000|2024-08-27 07:13:30|345.81|343.81|345.8|343.8|345.82|343.82|345.8|343.8|3
1724742830000|2024-08-27 07:13:50|345.87|343.87|345.87|343.87|345.87|343.87|345.87|343.87|1
1724742840000|2024-08-27 07:14:00|345.88|343.88|345.86|343.86|345.88|343.88|345.85|343.85|6
1724742850000|2024-08-27 07:14:10|345.85|343.85|345.86|343.86|345.89|343.89|345.84|343.84|16
1724742860000|2024-08-27 07:14:20|345.82|343.82|345.84|343.84|345.86|343.86|345.81|343.81|16
1724742870000|2024-08-27 07:14:30|345.85|343.85|345.84|343.84|345.9|343.9|345.81|343.81|16
1724742880000|2024-08-27 07:14:40|345.85|343.85|346.01|344.01|346.04|344.04|345.84|343.84|10
1724742910000|2024-08-27 07:15:10|346|344|346|344|346|344|346|344|1
1724742920000|2024-08-27 07:15:20|345.94|343.94|345.83|343.83|345.94|343.94|345.83|343.83|3
1724742930000|2024-08-27 07:15:30|345.84|343.84|345.84|343.84|345.84|343.84|345.84|343.84|1
1724742940000|2024-08-27 07:15:40|345.87|343.87|345.83|343.83|345.87|343.87|345.83|343.83|2
1724742950000|2024-08-27 07:15:50|345.84|343.84|345.88|343.88|345.91|343.91|345.84|343.84|7
1724742960000|2024-08-27 07:16:00|345.85|343.85|345.85|343.85|345.87|343.87|345.85|343.85|15
1724742970000|2024-08-27 07:16:10|345.83|343.83|345.98|343.98|345.99|343.99|345.78|343.78|18
1724742980000|2024-08-27 07:16:20|345.99|343.99|345.98|343.98|345.99|343.99|345.98|343.98|2
1724742990000|2024-08-27 07:16:30|345.97|343.97|345.98|343.98|345.99|343.99|345.97|343.97|8
1724743000000|2024-08-27 07:16:40|345.99|343.99|345.97|343.97|345.99|343.99|345.97|343.97|7
1724743010000|2024-08-27 07:16:50|345.98|343.98|345.98|343.98|345.99|343.99|345.97|343.97|9
1724743020000|2024-08-27 07:17:00|345.97|343.97|345.89|343.89|345.97|343.97|345.89|343.89|5
1724743030000|2024-08-27 07:17:10|345.88|343.88|345.88|343.88|345.88|343.88|345.88|343.88|1
1724743040000|2024-08-27 07:17:20|345.86|343.86|345.85|343.85|345.87|343.87|345.85|343.85|7
1724743050000|2024-08-27 07:17:30|345.84|343.84|345.61|343.61|345.84|343.84|345.6|343.6|8
1724743060000|2024-08-27 07:17:40|345.59|343.59|345.53|343.53|345.63|343.63|345.53|343.53|14
1724743070000|2024-08-27 07:17:50|345.51|343.51|345.48|343.48|345.51|343.51|345.47|343.47|8
1724743080000|2024-08-27 07:18:00|345.47|343.47|345.57|343.57|345.57|343.57|345.47|343.47|6
1724743090000|2024-08-27 07:18:10|345.59|343.59|345.59|343.59|345.65|343.65|345.58|343.58|6
1724743100000|2024-08-27 07:18:20|345.58|343.58|345.55|343.55|345.58|343.58|345.53|343.53|12
1724743110000|2024-08-27 07:18:30|345.54|343.54|345.51|343.51|345.57|343.57|345.51|343.51|6
1724743120000|2024-08-27 07:18:40|345.56|343.56|345.55|343.55|345.56|343.56|345.54|343.54|4
1724743130000|2024-08-27 07:18:50|345.54|343.54|345.51|343.51|345.55|343.55|345.51|343.51|10
1724743140000|2024-08-27 07:19:00|345.52|343.52|345.59|343.59|345.59|343.59|345.5|343.5|5
1724743150000|2024-08-27 07:19:10|345.57|343.57|345.57|343.57|345.59|343.59|345.55|343.55|7
1724743160000|2024-08-27 07:19:20|345.56|343.56|345.58|343.58|345.58|343.58|345.56|343.56|3
1724743170000|2024-08-27 07:19:30|345.59|343.59|345.72|343.72|345.72|343.72|345.59|343.59|5
1724743180000|2024-08-27 07:19:40|345.73|343.73|345.76|343.76|345.77|343.77|345.73|343.73|6
1724743190000|2024-08-27 07:19:50|345.77|343.77|345.75|343.75|345.77|343.77|345.75|343.75|5
1724743200000|2024-08-27 07:20:00|345.78|343.78|345.79|343.79|345.79|343.79|345.76|343.76|6
1724743210000|2024-08-27 07:20:10|345.8|343.8|345.77|343.77|345.8|343.8|345.75|343.75|16
1724743220000|2024-08-27 07:20:20|345.73|343.73|345.57|343.57|345.73|343.73|345.57|343.57|12
1724743230000|2024-08-27 07:20:30|345.67|343.67|345.63|343.63|345.67|343.67|345.63|343.63|6
1724743240000|2024-08-27 07:20:40|345.61|343.61|345.62|343.62|345.65|343.65|345.61|343.61|11
1724743250000|2024-08-27 07:20:50|345.6|343.6|345.63|343.63|345.66|343.66|345.6|343.6|10
1724743260000|2024-08-27 07:21:00|345.64|343.64|345.64|343.64|345.65|343.65|345.63|343.63|11
1724743270000|2024-08-27 07:21:10|345.62|343.62|345.7|343.7|345.7|343.7|345.62|343.62|6
1724743280000|2024-08-27 07:21:20|345.69|343.69|345.7|343.7|345.7|343.7|345.64|343.64|8
1724743290000|2024-08-27 07:21:30|345.68|343.68|345.66|343.66|345.68|343.68|345.66|343.66|12
1724743300000|2024-08-27 07:21:40|345.67|343.67|345.69|343.69|345.69|343.69|345.66|343.66|9
1724743310000|2024-08-27 07:21:50|345.7|343.7|345.88|343.88|345.89|343.89|345.7|343.7|10
1724743340000|2024-08-27 07:22:20|345.89|343.89|345.92|343.92|345.92|343.92|345.89|343.89|3
1724743350000|2024-08-27 07:22:30|345.98|343.98|345.98|343.98|345.98|343.98|345.98|343.98|1
1724743370000|2024-08-27 07:22:50|345.93|343.93|345.93|343.93|345.93|343.93|345.92|343.92|3
1724743380000|2024-08-27 07:23:00|345.96|343.96|345.92|343.92|345.96|343.96|345.88|343.88|9
1724743390000|2024-08-27 07:23:10|345.93|343.93|345.89|343.89|345.93|343.93|345.89|343.89|9
1724743410000|2024-08-27 07:23:30|345.92|343.92|345.91|343.91|345.93|343.93|345.9|343.9|8
1724743420000|2024-08-27 07:23:40|345.9|343.9|345.9|343.9|345.9|343.9|345.9|343.9|1
1724743430000|2024-08-27 07:23:50|345.88|343.88|345.83|343.83|345.88|343.88|345.79|343.79|14
1724743440000|2024-08-27 07:24:00|345.82|343.82|345.83|343.83|345.85|343.85|345.8|343.8|21
1724743450000|2024-08-27 07:24:10|345.84|343.84|345.83|343.83|345.84|343.84|345.83|343.83|2
1724743460000|2024-08-27 07:24:20|345.82|343.82|345.84|343.84|345.86|343.86|345.81|343.81|6
1724743470000|2024-08-27 07:24:30|345.86|343.86|345.88|343.88|345.89|343.89|345.85|343.85|13
1724743480000|2024-08-27 07:24:40|345.98|343.98|346.07|344.07|346.07|344.07|345.98|343.98|7
1724743490000|2024-08-27 07:24:50|346.05|344.05|345.98|343.98|346.05|344.05|345.98|343.98|3
1724743500000|2024-08-27 07:25:00|345.93|343.93|345.89|343.89|345.95|343.95|345.88|343.88|18
1724743510000|2024-08-27 07:25:10|345.85|343.85|345.82|343.82|345.85|343.85|345.82|343.82|3
1724743520000|2024-08-27 07:25:20|345.83|343.83|345.93|343.93|345.96|343.96|345.83|343.83|6
1724743530000|2024-08-27 07:25:30|345.96|343.96|345.96|343.96|345.96|343.96|345.96|343.96|1
1724743540000|2024-08-27 07:25:40|345.94|343.94|345.98|343.98|345.98|343.98|345.93|343.93|5
1724743550000|2024-08-27 07:25:50|345.99|343.99|346.1|344.1|346.11|344.11|345.99|343.99|4
1724743560000|2024-08-27 07:26:00|346.06|344.06|346|344|346.06|344.06|346|344|3
1724743570000|2024-08-27 07:26:10|346.03|344.03|346.03|344.03|346.05|344.05|346|344|10
1724743580000|2024-08-27 07:26:20|346.04|344.04|346.04|344.04|346.06|344.06|346.03|344.03|9
1724743590000|2024-08-27 07:26:30|346.03|344.03|346.04|344.04|346.04|344.04|346.03|344.03|2
1724743600000|2024-08-27 07:26:40|346.03|344.03|346.09|344.09|346.09|344.09|346.03|344.03|6
1724743610000|2024-08-27 07:26:50|346.1|344.1|346.06|344.06|346.1|344.1|346.05|344.05|9
1724743620000|2024-08-27 07:27:00|346.05|344.05|346.08|344.08|346.09|344.09|346.02|344.02|5
1724743630000|2024-08-27 07:27:10|346.07|344.07|346.17|344.17|346.18|344.18|346.07|344.07|10
1724743640000|2024-08-27 07:27:20|346.18|344.18|346.19|344.19|346.21|344.21|346.17|344.17|7
1724743650000|2024-08-27 07:27:30|346.23|344.23|346.22|344.22|346.23|344.23|346.21|344.21|4
1724743660000|2024-08-27 07:27:40|346.28|344.28|346.35|344.35|346.37|344.37|346.28|344.28|7
1724743670000|2024-08-27 07:27:50|346.37|344.37|346.37|344.37|346.37|344.37|346.37|344.37|1
1724743680000|2024-08-27 07:28:00|346.49|344.49|346.48|344.48|346.51|344.51|346.48|344.48|4
1724743700000|2024-08-27 07:28:20|346.47|344.47|346.46|344.46|346.5|344.5|346.46|344.46|11
1724743710000|2024-08-27 07:28:30|346.47|344.47|346.46|344.46|346.5|344.5|346.46|344.46|14
1724743720000|2024-08-27 07:28:40|346.48|344.48|346.48|344.48|346.48|344.48|346.46|344.46|3
1724743730000|2024-08-27 07:28:50|346.46|344.46|346.46|344.46|346.48|344.48|346.46|344.46|5
1724743740000|2024-08-27 07:29:00|346.43|344.43|346.35|344.35|346.44|344.44|346.35|344.35|7
1724743760000|2024-08-27 07:29:20|346.37|344.37|346.37|344.37|346.37|344.37|346.36|344.36|3
1724743770000|2024-08-27 07:29:30|346.36|344.36|346.36|344.36|346.36|344.36|346.35|344.35|3
1724743780000|2024-08-27 07:29:40|346.37|344.37|346.37|344.37|346.37|344.37|346.36|344.36|3
1724743790000|2024-08-27 07:29:50|346.36|344.36|346.33|344.33|346.36|344.36|346.33|344.33|3
1724743800000|2024-08-27 07:30:00|346.31|344.31|346.31|344.31|346.31|344.31|346.31|344.31|1
1724743810000|2024-08-27 07:30:10|346.28|344.28|346.28|344.28|346.32|344.32|346.28|344.28|12
1724743820000|2024-08-27 07:30:20|346.27|344.27|346.27|344.27|346.28|344.28|346.25|344.25|6
1724743830000|2024-08-27 07:30:30|346.26|344.26|346.26|344.26|346.26|344.26|346.26|344.26|1
1724743840000|2024-08-27 07:30:40|346.25|344.25|346.22|344.22|346.25|344.25|346.22|344.22|3
1724743850000|2024-08-27 07:30:50|346.23|344.23|346.24|344.24|346.28|344.28|346.23|344.23|6
1724743860000|2024-08-27 07:31:00|346.22|344.22|346.22|344.22|346.28|344.28|346.22|344.22|16
1724743870000|2024-08-27 07:31:10|346.21|344.21|346.21|344.21|346.21|344.21|346.2|344.2|5
1724743880000|2024-08-27 07:31:20|346.2|344.2|346.21|344.21|346.23|344.23|346.19|344.19|6
1724743890000|2024-08-27 07:31:30|346.23|344.23|346.32|344.32|346.32|344.32|346.23|344.23|6
1724743900000|2024-08-27 07:31:40|346.31|344.31|346.19|344.19|346.31|344.31|346.19|344.19|4
1724743910000|2024-08-27 07:31:50|346.21|344.21|346.15|344.15|346.23|344.23|346.15|344.15|15
1724743920000|2024-08-27 07:32:00|346.17|344.17|346.18|344.18|346.19|344.19|346.17|344.17|3
1724743930000|2024-08-27 07:32:10|346.17|344.17|346.15|344.15|346.17|344.17|346.12|344.12|5
1724743940000|2024-08-27 07:32:20|346.14|344.14|346.14|344.14|346.15|344.15|346.13|344.13|13
1724743950000|2024-08-27 07:32:30|346.16|344.16|346.27|344.27|346.27|344.27|346.16|344.16|6
1724743960000|2024-08-27 07:32:40|346.24|344.24|346.17|344.17|346.24|344.24|346.17|344.17|3
1724743970000|2024-08-27 07:32:50|346.16|344.16|346.11|344.11|346.16|344.16|346.11|344.11|5
1724743980000|2024-08-27 07:33:00|346.18|344.18|346.27|344.27|346.27|344.27|346.16|344.16|11
1724744010000|2024-08-27 07:33:30|346.36|344.36|346.37|344.37|346.37|344.37|346.35|344.35|7
1724744020000|2024-08-27 07:33:40|346.36|344.36|346.39|344.39|346.39|344.39|346.36|344.36|3
1724744030000|2024-08-27 07:33:50|346.38|344.38|346.38|344.38|346.38|344.38|346.37|344.37|7
1724744040000|2024-08-27 07:34:00|346.39|344.39|346.47|344.47|346.47|344.47|346.39|344.39|8
1724744050000|2024-08-27 07:34:10|346.44|344.44|346.47|344.47|346.47|344.47|346.42|344.42|10
1724744060000|2024-08-27 07:34:20|346.49|344.49|346.5|344.5|346.51|344.51|346.49|344.49|4
1724744070000|2024-08-27 07:34:30|346.51|344.51|346.55|344.55|346.55|344.55|346.5|344.5|10
1724744080000|2024-08-27 07:34:40|346.5|344.5|346.5|344.5|346.51|344.51|346.5|344.5|3
1724744100000|2024-08-27 07:35:00|346.51|344.51|346.54|344.54|346.54|344.54|346.51|344.51|4
1724744110000|2024-08-27 07:35:10|346.55|344.55|346.54|344.54|346.55|344.55|346.54|344.54|4
1724744120000|2024-08-27 07:35:20|346.53|344.53|346.54|344.54|346.54|344.54|346.53|344.53|2
1724744130000|2024-08-27 07:35:30|346.53|344.53|346.53|344.53|346.53|344.53|346.53|344.53|1
1724744140000|2024-08-27 07:35:40|346.47|344.47|346.48|344.48|346.48|344.48|346.47|344.47|2
1724744160000|2024-08-27 07:36:00|346.47|344.47|346.47|344.47|346.47|344.47|346.47|344.47|1
1724744180000|2024-08-27 07:36:20|346.48|344.48|346.51|344.51|346.51|344.51|346.48|344.48|4
1724744190000|2024-08-27 07:36:30|346.52|344.52|346.54|344.54|346.54|344.54|346.52|344.52|3
1724744200000|2024-08-27 07:36:40|346.55|344.55|346.57|344.57|346.57|344.57|346.55|344.55|3
1724744220000|2024-08-27 07:37:00|346.53|344.53|346.53|344.53|346.53|344.53|346.53|344.53|1
1724744240000|2024-08-27 07:37:20|346.48|344.48|346.49|344.49|346.49|344.49|346.48|344.48|2
1724744250000|2024-08-27 07:37:30|346.5|344.5|346.51|344.51|346.51|344.51|346.5|344.5|2
1724744260000|2024-08-27 07:37:40|346.47|344.47|346.45|344.45|346.47|344.47|346.45|344.45|9
1724744280000|2024-08-27 07:38:00|346.47|344.47|346.44|344.44|346.47|344.47|346.44|344.44|5
1724744300000|2024-08-27 07:38:20|346.42|344.42|346.28|344.28|346.42|344.42|346.28|344.28|3
1724744310000|2024-08-27 07:38:30|346.25|344.25|346.25|344.25|346.27|344.27|346.25|344.25|3
1724744330000|2024-08-27 07:38:50|346.24|344.24|346.24|344.24|346.24|344.24|346.24|344.24|1
1724744340000|2024-08-27 07:39:00|346.21|344.21|346.21|344.21|346.21|344.21|346.21|344.21|1
1724744360000|2024-08-27 07:39:20|346.2|344.2|346.2|344.2|346.2|344.2|346.2|344.2|1
1724744370000|2024-08-27 07:39:30|346.19|344.19|346.15|344.15|346.19|344.19|346.13|344.13|9
1724744380000|2024-08-27 07:39:40|346.14|344.14|346.12|344.12|346.15|344.15|346.12|344.12|8
1724744400000|2024-08-27 07:40:00|346.14|344.14|346.16|344.16|346.16|344.16|346.14|344.14|2
1724744410000|2024-08-27 07:40:10|346.17|344.17|346.06|344.06|346.18|344.18|346.01|344.01|10
1724744420000|2024-08-27 07:40:20|346.05|344.05|345.99|343.99|346.08|344.08|345.99|343.99|5
1724744430000|2024-08-27 07:40:30|346|344|346.05|344.05|346.05|344.05|346|344|4
1724744440000|2024-08-27 07:40:40|346.04|344.04|346.02|344.02|346.04|344.04|346.02|344.02|5
1724744450000|2024-08-27 07:40:50|346|344|345.99|343.99|346|344|345.99|343.99|2
1724744460000|2024-08-27 07:41:00|346|344|345.98|343.98|346|344|345.98|343.98|3
1724744470000|2024-08-27 07:41:10|345.97|343.97|345.87|343.87|345.97|343.97|345.87|343.87|11
1724744480000|2024-08-27 07:41:20|345.86|343.86|345.85|343.85|345.86|343.86|345.85|343.85|2
1724744490000|2024-08-27 07:41:30|345.86|343.86|345.87|343.87|345.89|343.89|345.85|343.85|7
1724744500000|2024-08-27 07:41:40|345.89|343.89|345.87|343.87|345.89|343.89|345.87|343.87|2
1724744510000|2024-08-27 07:41:50|345.85|343.85|345.88|343.88|345.88|343.88|345.85|343.85|18
1724744520000|2024-08-27 07:42:00|345.87|343.87|345.88|343.88|345.88|343.88|345.85|343.85|7
1724744530000|2024-08-27 07:42:10|345.85|343.85|345.9|343.9|345.91|343.91|345.85|343.85|8
1724744540000|2024-08-27 07:42:20|345.89|343.89|345.83|343.83|345.89|343.89|345.83|343.83|12
1724744550000|2024-08-27 07:42:30|345.88|343.88|345.66|343.66|345.88|343.88|345.66|343.66|5
1724744560000|2024-08-27 07:42:40|345.67|343.67|345.67|343.67|345.69|343.69|345.66|343.66|10
1724744570000|2024-08-27 07:42:50|345.65|343.65|345.64|343.64|345.67|343.67|345.64|343.64|6
1724744580000|2024-08-27 07:43:00|345.63|343.63|345.65|343.65|345.68|343.68|345.63|343.63|5
1724744590000|2024-08-27 07:43:10|345.63|343.63|345.57|343.57|345.63|343.63|345.57|343.57|2
1724744600000|2024-08-27 07:43:20|345.5|343.5|345.46|343.46|345.5|343.5|345.46|343.46|6
1724744610000|2024-08-27 07:43:30|345.45|343.45|345.4|343.4|345.45|343.45|345.4|343.4|4
1724744620000|2024-08-27 07:43:40|345.41|343.41|345.41|343.41|345.41|343.41|345.4|343.4|3
1724744630000|2024-08-27 07:43:50|345.4|343.4|345.37|343.37|345.4|343.4|345.37|343.37|4
1724744640000|2024-08-27 07:44:00|345.36|343.36|345.36|343.36|345.36|343.36|345.36|343.36|1
1724744650000|2024-08-27 07:44:10|345.39|343.39|345.43|343.43|345.43|343.43|345.39|343.39|2
1724744660000|2024-08-27 07:44:20|345.39|343.39|345.4|343.4|345.45|343.45|345.39|343.39|12
1724744670000|2024-08-27 07:44:30|345.38|343.38|345.36|343.36|345.4|343.4|345.36|343.36|6
1724744690000|2024-08-27 07:44:50|345.37|343.37|345.37|343.37|345.38|343.38|345.36|343.36|4
1724744700000|2024-08-27 07:45:00|345.39|343.39|345.38|343.38|345.39|343.39|345.38|343.38|2
1724744710000|2024-08-27 07:45:10|345.36|343.36|345.43|343.43|345.45|343.45|345.36|343.36|7
1724744720000|2024-08-27 07:45:20|345.44|343.44|345.48|343.48|345.48|343.48|345.44|343.44|10
1724744730000|2024-08-27 07:45:30|345.49|343.49|345.55|343.55|345.56|343.56|345.48|343.48|6
1724744740000|2024-08-27 07:45:40|345.51|343.51|345.47|343.47|345.51|343.51|345.46|343.46|8
1724744750000|2024-08-27 07:45:50|345.46|343.46|345.46|343.46|345.46|343.46|345.46|343.46|1
1724744760000|2024-08-27 07:46:00|345.49|343.49|345.56|343.56|345.57|343.57|345.49|343.49|4
1724744770000|2024-08-27 07:46:10|345.59|343.59|345.8|343.8|345.8|343.8|345.56|343.56|8
1724744780000|2024-08-27 07:46:20|345.81|343.81|345.85|343.85|345.85|343.85|345.81|343.81|2
1724744800000|2024-08-27 07:46:40|345.87|343.87|345.86|343.86|345.87|343.87|345.86|343.86|2
1724744810000|2024-08-27 07:46:50|345.88|343.88|345.78|343.78|345.91|343.91|345.78|343.78|9
1724744820000|2024-08-27 07:47:00|345.79|343.79|345.85|343.85|345.86|343.86|345.79|343.79|6
1724744830000|2024-08-27 07:47:10|345.86|343.86|345.78|343.78|345.86|343.86|345.78|343.78|5
1724744840000|2024-08-27 07:47:20|345.74|343.74|345.76|343.76|345.77|343.77|345.74|343.74|4
1724744850000|2024-08-27 07:47:30|345.75|343.75|345.74|343.74|345.77|343.77|345.74|343.74|11
1724744860000|2024-08-27 07:47:40|345.77|343.77|345.85|343.85|345.85|343.85|345.77|343.77|7
1724744870000|2024-08-27 07:47:50|345.84|343.84|345.84|343.84|345.85|343.85|345.83|343.83|9
1724744880000|2024-08-27 07:48:00|345.83|343.83|345.7|343.7|345.83|343.83|345.7|343.7|8
1724744890000|2024-08-27 07:48:10|345.71|343.71|345.74|343.74|345.74|343.74|345.71|343.71|3
1724744900000|2024-08-27 07:48:20|345.75|343.75|345.78|343.78|345.78|343.78|345.74|343.74|8
1724744920000|2024-08-27 07:48:40|345.82|343.82|345.82|343.82|345.82|343.82|345.82|343.82|1
1724744930000|2024-08-27 07:48:50|345.88|343.88|345.8|343.8|345.95|343.95|345.8|343.8|10
1724744940000|2024-08-27 07:49:00|345.83|343.83|346.08|344.08|346.08|344.08|345.82|343.82|19
1724744950000|2024-08-27 07:49:10|346.1|344.1|346.05|344.05|346.1|344.1|345.96|343.96|13
1724744960000|2024-08-27 07:49:20|346.04|344.04|346.04|344.04|346.04|344.04|346.04|344.04|1
1724744980000|2024-08-27 07:49:40|346.02|344.02|345.95|343.95|346.02|344.02|345.95|343.95|2
1724744990000|2024-08-27 07:49:50|346.07|344.07|346.06|344.06|346.07|344.07|346.06|344.06|2
1724745000000|2024-08-27 07:50:00|346.09|344.09|346.08|344.08|346.11|344.11|346.08|344.08|5
1724745010000|2024-08-27 07:50:10|346.12|344.12|346.12|344.12|346.13|344.13|346.11|344.11|13
1724745020000|2024-08-27 07:50:20|346.11|344.11|346.14|344.14|346.14|344.14|346.11|344.11|4
1724745040000|2024-08-27 07:50:40|346.15|344.15|346.18|344.18|346.19|344.19|346.15|344.15|6
1724745050000|2024-08-27 07:50:50|346.09|344.09|346.07|344.07|346.09|344.09|346.07|344.07|3
1724745060000|2024-08-27 07:51:00|346.08|344.08|346.14|344.14|346.14|344.14|346.08|344.08|13
1724745100000|2024-08-27 07:51:40|346.11|344.11|346.1|344.1|346.11|344.11|346.1|344.1|2
1724745110000|2024-08-27 07:51:50|346.09|344.09|346.09|344.09|346.09|344.09|346.09|344.09|1
1724745120000|2024-08-27 07:52:00|346.08|344.08|346.08|344.08|346.08|344.08|346.08|344.08|1
1724745140000|2024-08-27 07:52:20|346.05|344.05|345.74|343.74|346.05|344.05|345.74|343.74|7
1724745150000|2024-08-27 07:52:30|345.76|343.76|345.75|343.75|345.83|343.83|345.75|343.75|10
1724745160000|2024-08-27 07:52:40|345.74|343.74|345.74|343.74|345.77|343.77|345.74|343.74|8
1724745180000|2024-08-27 07:53:00|345.77|343.77|345.89|343.89|345.91|343.91|345.77|343.77|7
1724745190000|2024-08-27 07:53:10|345.88|343.88|345.87|343.87|345.89|343.89|345.87|343.87|4
1724745200000|2024-08-27 07:53:20|345.89|343.89|345.87|343.87|345.9|343.9|345.87|343.87|8
1724745230000|2024-08-27 07:53:50|345.84|343.84|345.76|343.76|345.84|343.84|345.76|343.76|2
1724745260000|2024-08-27 07:54:20|345.72|343.72|345.73|343.73|345.73|343.73|345.72|343.72|2
1724745280000|2024-08-27 07:54:40|345.76|343.76|345.74|343.74|345.78|343.78|345.73|343.73|6
1724745290000|2024-08-27 07:54:50|345.73|343.73|345.79|343.79|345.81|343.81|345.73|343.73|18
1724745300000|2024-08-27 07:55:00|345.8|343.8|345.78|343.78|345.86|343.86|345.78|343.78|15
1724745310000|2024-08-27 07:55:10|345.83|343.83|345.83|343.83|345.83|343.83|345.78|343.78|5
1724745320000|2024-08-27 07:55:20|345.81|343.81|345.8|343.8|345.81|343.81|345.78|343.78|12
1724745330000|2024-08-27 07:55:30|345.84|343.84|345.78|343.78|345.86|343.86|345.76|343.76|13
1724745340000|2024-08-27 07:55:40|345.77|343.77|345.82|343.82|345.82|343.82|345.77|343.77|4
1724745350000|2024-08-27 07:55:50|345.86|343.86|345.91|343.91|345.91|343.91|345.85|343.85|12
1724745360000|2024-08-27 07:56:00|345.93|343.93|345.98|343.98|346|344|345.93|343.93|7
1724745370000|2024-08-27 07:56:10|345.99|343.99|345.99|343.99|345.99|343.99|345.99|343.99|1
1724745390000|2024-08-27 07:56:30|345.93|343.93|345.96|343.96|345.97|343.97|345.93|343.93|7
1724745400000|2024-08-27 07:56:40|345.97|343.97|346.02|344.02|346.04|344.04|345.97|343.97|8
1724745410000|2024-08-27 07:56:50|345.97|343.97|345.97|343.97|345.97|343.97|345.97|343.97|1
1724745420000|2024-08-27 07:57:00|345.86|343.86|345.9|343.9|345.93|343.93|345.86|343.86|14
1724745430000|2024-08-27 07:57:10|345.91|343.91|345.87|343.87|345.95|343.95|345.86|343.86|13
1724745440000|2024-08-27 07:57:20|345.85|343.85|345.84|343.84|345.86|343.86|345.84|343.84|5
1724745450000|2024-08-27 07:57:30|345.88|343.88|345.89|343.89|345.91|343.91|345.87|343.87|9
1724745460000|2024-08-27 07:57:40|345.9|343.9|345.91|343.91|345.92|343.92|345.89|343.89|6
1724745470000|2024-08-27 07:57:50|345.89|343.89|345.94|343.94|345.94|343.94|345.89|343.89|11
1724745480000|2024-08-27 07:58:00|345.95|343.95|346.05|344.05|346.05|344.05|345.95|343.95|4
1724745530000|2024-08-27 07:58:50|346.03|344.03|346.02|344.02|346.03|344.03|346.01|344.01|3
1724745540000|2024-08-27 07:59:00|346.05|344.05|346.01|344.01|346.06|344.06|346.01|344.01|8
1724745560000|2024-08-27 07:59:20|345.97|343.97|345.97|343.97|345.97|343.97|345.97|343.97|1
1724745590000|2024-08-27 07:59:50|345.98|343.98|346.01|344.01|346.01|344.01|345.98|343.98|2
1724745600000|2024-08-27 08:00:00|346|344|345.97|343.97|346.03|344.03|345.97|343.97|5
1724745610000|2024-08-27 08:00:10|345.98|343.98|345.99|343.99|346|344|345.97|343.97|6
1724745620000|2024-08-27 08:00:20|345.97|343.97|345.97|343.97|345.97|343.97|345.97|343.97|1
1724745630000|2024-08-27 08:00:30|345.91|343.91|345.9|343.9|345.91|343.91|345.9|343.9|2
1724745640000|2024-08-27 08:00:40|345.92|343.92|345.9|343.9|345.93|343.93|345.9|343.9|15
1724745660000|2024-08-27 08:01:00|345.91|343.91|346.13|344.13|346.13|344.13|345.91|343.91|9
1724745670000|2024-08-27 08:01:10|346.11|344.11|346.13|344.13|346.13|344.13|346.1|344.1|5
1724745680000|2024-08-27 08:01:20|346.15|344.15|346.15|344.15|346.15|344.15|346.15|344.15|1
1724745690000|2024-08-27 08:01:30|346.16|344.16|346.17|344.17|346.18|344.18|346.16|344.16|4
1724745700000|2024-08-27 08:01:40|346.18|344.18|346.18|344.18|346.18|344.18|346.17|344.17|3
1724745710000|2024-08-27 08:01:50|346.17|344.17|346.18|344.18|346.2|344.2|346.17|344.17|5
1724745720000|2024-08-27 08:02:00|346.19|344.19|346.2|344.2|346.2|344.2|346.19|344.19|2
1724745730000|2024-08-27 08:02:10|346.19|344.19|346.2|344.2|346.21|344.21|346.19|344.19|4
1724745760000|2024-08-27 08:02:40|346.21|344.21|346.22|344.22|346.22|344.22|346.21|344.21|2
1724745770000|2024-08-27 08:02:50|346.2|344.2|346.41|344.41|346.41|344.41|346.2|344.2|9
1724745780000|2024-08-27 08:03:00|346.43|344.43|346.3|344.3|346.43|344.43|346.3|344.3|6
1724745790000|2024-08-27 08:03:10|346.35|344.35|346.34|344.34|346.35|344.35|346.34|344.34|2
1724745800000|2024-08-27 08:03:20|346.35|344.35|346.38|344.38|346.38|344.38|346.35|344.35|3
1724745810000|2024-08-27 08:03:30|346.36|344.36|346.38|344.38|346.39|344.39|346.36|344.36|6
1724745820000|2024-08-27 08:03:40|346.37|344.37|346.41|344.41|346.41|344.41|346.37|344.37|9
1724745830000|2024-08-27 08:03:50|346.39|344.39|346.46|344.46|346.47|344.47|346.39|344.39|14
1724745840000|2024-08-27 08:04:00|346.45|344.45|346.66|344.66|346.66|344.66|346.45|344.45|9
1724745850000|2024-08-27 08:04:10|346.68|344.68|346.74|344.74|346.74|344.74|346.68|344.68|7
1724745860000|2024-08-27 08:04:20|346.75|344.75|346.75|344.75|346.75|344.75|346.74|344.74|5
1724745870000|2024-08-27 08:04:30|346.77|344.77|346.8|344.8|346.8|344.8|346.77|344.77|2
1724745880000|2024-08-27 08:04:40|346.81|344.81|346.91|344.91|346.91|344.91|346.75|344.75|15
1724745890000|2024-08-27 08:04:50|346.87|344.87|346.84|344.84|346.87|344.87|346.84|344.84|5
1724745900000|2024-08-27 08:05:00|346.82|344.82|346.67|344.67|346.82|344.82|346.67|344.67|14
1724745910000|2024-08-27 08:05:10|346.66|344.66|346.55|344.55|346.66|344.66|346.54|344.54|18
1724745920000|2024-08-27 08:05:20|346.56|344.56|346.56|344.56|346.58|344.58|346.56|344.56|4
1724745930000|2024-08-27 08:05:30|346.57|344.57|346.52|344.52|346.57|344.57|346.46|344.46|9
1724745940000|2024-08-27 08:05:40|346.53|344.53|346.61|344.61|346.61|344.61|346.52|344.52|11
1724745950000|2024-08-27 08:05:50|346.62|344.62|346.71|344.71|346.71|344.71|346.62|344.62|16
1724745960000|2024-08-27 08:06:00|346.72|344.72|346.74|344.74|346.74|344.74|346.72|344.72|5
1724745970000|2024-08-27 08:06:10|346.72|344.72|346.76|344.76|346.76|344.76|346.72|344.72|3
1724745980000|2024-08-27 08:06:20|346.77|344.77|346.72|344.72|346.77|344.77|346.72|344.72|7
1724746000000|2024-08-27 08:06:40|346.68|344.68|346.49|344.49|346.68|344.68|346.49|344.49|10
1724746010000|2024-08-27 08:06:50|346.5|344.5|346.53|344.53|346.53|344.53|346.5|344.5|6
1724746020000|2024-08-27 08:07:00|346.52|344.52|346.38|344.38|346.52|344.52|346.36|344.36|5
1724746030000|2024-08-27 08:07:10|346.37|344.37|346.4|344.4|346.4|344.4|346.35|344.35|4
1724746040000|2024-08-27 08:07:20|346.39|344.39|346.39|344.39|346.4|344.4|346.36|344.36|7
1724746050000|2024-08-27 08:07:30|346.4|344.4|346.37|344.37|346.4|344.4|346.37|344.37|7
1724746060000|2024-08-27 08:07:40|346.38|344.38|346.42|344.42|346.43|344.43|346.38|344.38|7
1724746070000|2024-08-27 08:07:50|346.43|344.43|346.49|344.49|346.5|344.5|346.43|344.43|12
1724746080000|2024-08-27 08:08:00|346.5|344.5|346.49|344.49|346.5|344.5|346.49|344.49|6
1724746100000|2024-08-27 08:08:20|346.45|344.45|346.34|344.34|346.45|344.45|346.34|344.34|4
1724746120000|2024-08-27 08:08:40|346.33|344.33|346.3|344.3|346.33|344.33|346.3|344.3|2
1724746140000|2024-08-27 08:09:00|346.16|344.16|346.12|344.12|346.16|344.16|346.12|344.12|3
1724746160000|2024-08-27 08:09:20|346.09|344.09|346.11|344.11|346.11|344.11|346.09|344.09|2
1724746170000|2024-08-27 08:09:30|346.15|344.15|346.11|344.11|346.15|344.15|346.11|344.11|2
1724746210000|2024-08-27 08:10:10|346.08|344.08|346.09|344.09|346.09|344.09|346.08|344.08|2
1724746230000|2024-08-27 08:10:30|346.07|344.07|346.02|344.02|346.07|344.07|346.02|344.02|2
1724746250000|2024-08-27 08:10:50|346.05|344.05|346.02|344.02|346.05|344.05|346.02|344.02|4
1724746260000|2024-08-27 08:11:00|345.94|343.94|345.74|343.74|345.94|343.94|345.74|343.74|5
1724746270000|2024-08-27 08:11:10|345.82|343.82|345.89|343.89|345.89|343.89|345.82|343.82|6
1724746280000|2024-08-27 08:11:20|345.86|343.86|345.82|343.82|345.86|343.86|345.82|343.82|2
1724746290000|2024-08-27 08:11:30|345.84|343.84|345.85|343.85|345.86|343.86|345.84|343.84|3
1724746300000|2024-08-27 08:11:40|345.87|343.87|345.93|343.93|345.93|343.93|345.84|343.84|11
1724746310000|2024-08-27 08:11:50|345.95|343.95|345.91|343.91|345.96|343.96|345.91|343.91|16
1724746320000|2024-08-27 08:12:00|345.94|343.94|345.81|343.81|345.94|343.94|345.81|343.81|4
1724746330000|2024-08-27 08:12:10|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|1
1724746340000|2024-08-27 08:12:20|345.74|343.74|345.74|343.74|345.74|343.74|345.74|343.74|1
1724746360000|2024-08-27 08:12:40|345.77|343.77|345.78|343.78|345.78|343.78|345.77|343.77|2
1724746370000|2024-08-27 08:12:50|345.79|343.79|345.78|343.78|345.79|343.79|345.77|343.77|6
1724746380000|2024-08-27 08:13:00|345.79|343.79|345.76|343.76|345.79|343.79|345.76|343.76|4
1724746390000|2024-08-27 08:13:10|345.73|343.73|345.63|343.63|345.73|343.73|345.59|343.59|4
1724746400000|2024-08-27 08:13:20|345.66|343.66|345.64|343.64|345.66|343.66|345.61|343.61|13
1724746410000|2024-08-27 08:13:30|345.63|343.63|345.6|343.6|345.64|343.64|345.6|343.6|13
1724746420000|2024-08-27 08:13:40|345.64|343.64|345.69|343.69|345.69|343.69|345.63|343.63|6
1724746430000|2024-08-27 08:13:50|345.74|343.74|345.75|343.75|345.76|343.76|345.74|343.74|6
1724746440000|2024-08-27 08:14:00|345.74|343.74|345.77|343.77|345.78|343.78|345.74|343.74|14
1724746450000|2024-08-27 08:14:10|345.81|343.81|345.8|343.8|345.82|343.82|345.79|343.79|14
1724746460000|2024-08-27 08:14:20|345.81|343.81|345.85|343.85|345.86|343.86|345.77|343.77|7
1724746470000|2024-08-27 08:14:30|345.86|343.86|345.86|343.86|345.88|343.88|345.86|343.86|10
1724746480000|2024-08-27 08:14:40|345.87|343.87|345.97|343.97|345.98|343.98|345.87|343.87|13
1724746490000|2024-08-27 08:14:50|345.98|343.98|345.97|343.97|346|344|345.97|343.97|6
1724746500000|2024-08-27 08:15:00|345.98|343.98|345.97|343.97|345.99|343.99|345.97|343.97|3
1724746520000|2024-08-27 08:15:20|345.98|343.98|345.97|343.97|346|344|345.97|343.97|6
1724746530000|2024-08-27 08:15:30|345.94|343.94|345.79|343.79|345.94|343.94|345.79|343.79|6
1724746540000|2024-08-27 08:15:40|345.74|343.74|345.75|343.75|345.75|343.75|345.74|343.74|2
1724746550000|2024-08-27 08:15:50|345.74|343.74|345.78|343.78|345.83|343.83|345.71|343.71|15
1724746560000|2024-08-27 08:16:00|345.76|343.76|345.7|343.7|345.79|343.79|345.7|343.7|7
1724746570000|2024-08-27 08:16:10|345.71|343.71|345.69|343.69|345.72|343.72|345.69|343.69|10
1724746580000|2024-08-27 08:16:20|345.68|343.68|345.8|343.8|345.81|343.81|345.68|343.68|13
1724746590000|2024-08-27 08:16:30|345.79|343.79|345.83|343.83|345.83|343.83|345.73|343.73|17
1724746600000|2024-08-27 08:16:40|345.82|343.82|345.79|343.79|345.83|343.83|345.79|343.79|13
1724746610000|2024-08-27 08:16:50|345.74|343.74|345.68|343.68|345.74|343.74|345.68|343.68|3
1724746620000|2024-08-27 08:17:00|345.6|343.6|345.46|343.46|345.6|343.6|345.46|343.46|14
1724746630000|2024-08-27 08:17:10|345.43|343.43|345.36|343.36|345.43|343.43|345.33|343.33|5
1724746640000|2024-08-27 08:17:20|345.41|343.41|345.42|343.42|345.44|343.44|345.38|343.38|14
1724746650000|2024-08-27 08:17:30|345.41|343.41|345.33|343.33|345.42|343.42|345.33|343.33|14
1724746660000|2024-08-27 08:17:40|345.32|343.32|345.31|343.31|345.34|343.34|345.31|343.31|11
1724746670000|2024-08-27 08:17:50|345.3|343.3|345.09|343.09|345.3|343.3|344.97|342.97|19
1724746680000|2024-08-27 08:18:00|345.1|343.1|345.05|343.05|345.1|343.1|344.98|342.98|15
1724746690000|2024-08-27 08:18:10|345.04|343.04|345.16|343.16|345.18|343.18|345.04|343.04|20
1724746700000|2024-08-27 08:18:20|345.17|343.17|345.03|343.03|345.19|343.19|345.03|343.03|16
1724746710000|2024-08-27 08:18:30|344.99|342.99|344.97|342.97|344.99|342.99|344.91|342.91|16
1724746720000|2024-08-27 08:18:40|344.96|342.96|344.95|342.95|345|343|344.94|342.94|16
1724746730000|2024-08-27 08:18:50|344.91|342.91|344.86|342.86|344.93|342.93|344.84|342.84|5
1724746740000|2024-08-27 08:19:00|344.82|342.82|344.69|342.69|344.86|342.86|344.62|342.62|20
1724746750000|2024-08-27 08:19:10|344.7|342.7|344.79|342.79|344.83|342.83|344.7|342.7|9
1724746760000|2024-08-27 08:19:20|344.84|342.84|344.88|342.88|344.89|342.89|344.81|342.81|15
1724746770000|2024-08-27 08:19:30|344.89|342.89|344.9|342.9|345.09|343.09|344.89|342.89|13
1724746780000|2024-08-27 08:19:40|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|1
1724746790000|2024-08-27 08:19:50|344.85|342.85|344.9|342.9|344.9|342.9|344.85|342.85|4
1724746800000|2024-08-27 08:20:00|344.89|342.89|345.19|343.19|345.19|343.19|344.89|342.89|11
1724746810000|2024-08-27 08:20:10|345.24|343.24|345.07|343.07|345.26|343.26|345.07|343.07|9
1724746820000|2024-08-27 08:20:20|345.08|343.08|345.27|343.27|345.33|343.33|345.08|343.08|17
1724746830000|2024-08-27 08:20:30|345.28|343.28|345.31|343.31|345.31|343.31|345.27|343.27|4
1724746840000|2024-08-27 08:20:40|345.28|343.28|345.15|343.15|345.28|343.28|345.15|343.15|4
1724746850000|2024-08-27 08:20:50|345.14|343.14|345.1|343.1|345.14|343.14|345.1|343.1|6
1724746860000|2024-08-27 08:21:00|345.12|343.12|345.13|343.13|345.18|343.18|345.1|343.1|20
1724746870000|2024-08-27 08:21:10|345.11|343.11|345|343|345.11|343.11|345|343|6
1724746880000|2024-08-27 08:21:20|344.95|342.95|344.86|342.86|344.95|342.95|344.86|342.86|5
1724746890000|2024-08-27 08:21:30|344.88|342.88|344.74|342.74|344.9|342.9|344.74|342.74|14
1724746900000|2024-08-27 08:21:40|344.77|342.77|344.77|342.77|344.82|342.82|344.77|342.77|5
1724746910000|2024-08-27 08:21:50|344.78|342.78|344.78|342.78|344.84|342.84|344.77|342.77|20
1724746920000|2024-08-27 08:22:00|344.77|342.77|344.95|342.95|344.96|342.96|344.77|342.77|11
1724746930000|2024-08-27 08:22:10|344.93|342.93|344.89|342.89|344.93|342.93|344.89|342.89|3
1724746940000|2024-08-27 08:22:20|344.94|342.94|344.98|342.98|345|343|344.94|342.94|11
1724746950000|2024-08-27 08:22:30|344.99|342.99|345.13|343.13|345.13|343.13|344.98|342.98|11
1724746960000|2024-08-27 08:22:40|345.09|343.09|345.03|343.03|345.12|343.12|345.03|343.03|9
1724746970000|2024-08-27 08:22:50|345.02|343.02|344.9|342.9|345.02|343.02|344.9|342.9|2
1724746990000|2024-08-27 08:23:10|344.83|342.83|344.85|342.85|344.85|342.85|344.82|342.82|15
1724747000000|2024-08-27 08:23:20|344.86|342.86|344.86|342.86|344.86|342.86|344.85|342.85|3
1724747010000|2024-08-27 08:23:30|344.85|342.85|344.86|342.86|344.86|342.86|344.85|342.85|2
1724747020000|2024-08-27 08:23:40|344.87|342.87|344.89|342.89|344.89|342.89|344.85|342.85|6
1724747030000|2024-08-27 08:23:50|344.88|342.88|344.92|342.92|344.92|342.92|344.86|342.86|4
1724747040000|2024-08-27 08:24:00|344.87|342.87|344.87|342.87|344.89|342.89|344.85|342.85|12
1724747050000|2024-08-27 08:24:10|344.86|342.86|344.89|342.89|344.89|342.89|344.83|342.83|11
1724747060000|2024-08-27 08:24:20|344.88|342.88|344.83|342.83|344.88|342.88|344.83|342.83|3
1724747070000|2024-08-27 08:24:30|344.82|342.82|344.88|342.88|344.88|342.88|344.81|342.81|6
1724747080000|2024-08-27 08:24:40|344.87|342.87|344.87|342.87|344.88|342.88|344.86|342.86|11
1724747090000|2024-08-27 08:24:50|344.86|342.86|344.71|342.71|344.86|342.86|344.71|342.71|5
1724747100000|2024-08-27 08:25:00|344.63|342.63|344.58|342.58|344.63|342.63|344.58|342.58|4
1724747110000|2024-08-27 08:25:10|344.57|342.57|344.56|342.56|344.57|342.57|344.56|342.56|2
1724747120000|2024-08-27 08:25:20|344.52|342.52|344.26|342.26|344.52|342.52|344.26|342.26|7
1724747130000|2024-08-27 08:25:30|344.27|342.27|344.29|342.29|344.29|342.29|344.25|342.25|9
1724747140000|2024-08-27 08:25:40|344.18|342.18|344.06|342.06|344.18|342.18|344.06|342.06|12
1724747150000|2024-08-27 08:25:50|344.07|342.07|344.17|342.17|344.19|342.19|344.06|342.06|21
1724747160000|2024-08-27 08:26:00|344.19|342.19|344.34|342.34|344.35|342.35|344.19|342.19|14
1724747170000|2024-08-27 08:26:10|344.32|342.32|344.27|342.27|344.32|342.32|344.27|342.27|10
1724747180000|2024-08-27 08:26:20|344.29|342.29|344.2|342.2|344.29|342.29|344.2|342.2|8
1724747190000|2024-08-27 08:26:30|344.25|342.25|344.25|342.25|344.28|342.28|344.24|342.24|6
1724747200000|2024-08-27 08:26:40|344.27|342.27|344.32|342.32|344.34|342.34|344.27|342.27|8
1724747210000|2024-08-27 08:26:50|344.31|342.31|344.29|342.29|344.32|342.32|344.29|342.29|14
1724747220000|2024-08-27 08:27:00|344.3|342.3|344.24|342.24|344.31|342.31|344.24|342.24|8
1724747230000|2024-08-27 08:27:10|344.23|342.23|344.34|342.34|344.35|342.35|344.23|342.23|14
1724747240000|2024-08-27 08:27:20|344.35|342.35|344.55|342.55|344.55|342.55|344.32|342.32|13
1724747250000|2024-08-27 08:27:30|344.57|342.57|344.46|342.46|344.57|342.57|344.46|342.46|13
1724747260000|2024-08-27 08:27:40|344.47|342.47|344.46|342.46|344.48|342.48|344.44|342.44|9
1724747270000|2024-08-27 08:27:50|344.44|342.44|344.47|342.47|344.47|342.47|344.44|342.44|3
1724747280000|2024-08-27 08:28:00|344.48|342.48|344.58|342.58|344.58|342.58|344.47|342.47|10
1724747290000|2024-08-27 08:28:10|344.54|342.54|344.49|342.49|344.54|342.54|344.49|342.49|4
1724747300000|2024-08-27 08:28:20|344.46|342.46|344.46|342.46|344.49|342.49|344.46|342.46|4
1724747310000|2024-08-27 08:28:30|344.45|342.45|344.47|342.47|344.48|342.48|344.45|342.45|6
1724747320000|2024-08-27 08:28:40|344.48|342.48|344.48|342.48|344.53|342.53|344.48|342.48|13
1724747330000|2024-08-27 08:28:50|344.49|342.49|344.46|342.46|344.51|342.51|344.46|342.46|9
1724747340000|2024-08-27 08:29:00|344.48|342.48|344.46|342.46|344.49|342.49|344.46|342.46|4
1724747350000|2024-08-27 08:29:10|344.38|342.38|344.27|342.27|344.38|342.38|344.2|342.2|18
1724747360000|2024-08-27 08:29:20|344.28|342.28|344.31|342.31|344.34|342.34|344.27|342.27|18
1724747370000|2024-08-27 08:29:30|344.34|342.34|344.38|342.38|344.38|342.38|344.31|342.31|12
1724747380000|2024-08-27 08:29:40|344.37|342.37|344.39|342.39|344.4|342.4|344.36|342.36|10
1724747390000|2024-08-27 08:29:50|344.37|342.37|344.39|342.39|344.42|342.42|344.37|342.37|9
1724747400000|2024-08-27 08:30:00|344.38|342.38|344.49|342.49|344.52|342.52|344.38|342.38|15
1724747420000|2024-08-27 08:30:20|344.52|342.52|344.49|342.49|344.53|342.53|344.49|342.49|6
1724747430000|2024-08-27 08:30:30|344.45|342.45|344.54|342.54|344.54|342.54|344.43|342.43|8
1724747440000|2024-08-27 08:30:40|344.53|342.53|344.66|342.66|344.68|342.68|344.52|342.52|14
1724747450000|2024-08-27 08:30:50|344.63|342.63|344.55|342.55|344.7|342.7|344.5|342.5|16
1724747460000|2024-08-27 08:31:00|344.56|342.56|344.49|342.49|344.56|342.56|344.49|342.49|7
1724747470000|2024-08-27 08:31:10|344.5|342.5|344.44|342.44|344.54|342.54|344.44|342.44|8
1724747480000|2024-08-27 08:31:20|344.39|342.39|344.37|342.37|344.4|342.4|344.36|342.36|15
1724747490000|2024-08-27 08:31:30|344.38|342.38|344.37|342.37|344.38|342.38|344.37|342.37|2
1724747500000|2024-08-27 08:31:40|344.36|342.36|344.2|342.2|344.36|342.36|344.18|342.18|20
1724747510000|2024-08-27 08:31:50|344.18|342.18|344.31|342.31|344.31|342.31|344.18|342.18|14
1724747520000|2024-08-27 08:32:00|344.32|342.32|344.15|342.15|344.35|342.35|344.14|342.14|11
1724747530000|2024-08-27 08:32:10|344.27|342.27|344.44|342.44|344.46|342.46|344.27|342.27|6
1724747540000|2024-08-27 08:32:20|344.45|342.45|344.41|342.41|344.45|342.45|344.41|342.41|3
1724747550000|2024-08-27 08:32:30|344.39|342.39|344.33|342.33|344.39|342.39|344.32|342.32|5
1724747560000|2024-08-27 08:32:40|344.32|342.32|343.99|341.99|344.32|342.32|343.99|341.99|11
1724747580000|2024-08-27 08:33:00|344|342|344.08|342.08|344.08|342.08|344|342|8
1724747590000|2024-08-27 08:33:10|344.16|342.16|344.17|342.17|344.23|342.23|344.16|342.16|12
1724747600000|2024-08-27 08:33:20|344.11|342.11|344.01|342.01|344.12|342.12|344.01|342.01|7
1724747610000|2024-08-27 08:33:30|344.02|342.02|344.2|342.2|344.22|342.22|344.02|342.02|12
1724747620000|2024-08-27 08:33:40|344.22|342.22|344.21|342.21|344.22|342.22|344.18|342.18|12
1724747630000|2024-08-27 08:33:50|344.2|342.2|344.21|342.21|344.21|342.21|344.2|342.2|6
1724747640000|2024-08-27 08:34:00|344.25|342.25|344.26|342.26|344.29|342.29|344.25|342.25|13
1724747650000|2024-08-27 08:34:10|344.24|342.24|344.11|342.11|344.24|342.24|344.11|342.11|10
1724747660000|2024-08-27 08:34:20|344.12|342.12|344.02|342.02|344.16|342.16|344.02|342.02|11
1724747670000|2024-08-27 08:34:30|344.03|342.03|344.01|342.01|344.03|342.03|344.01|342.01|5
1724747680000|2024-08-27 08:34:40|344.03|342.03|344.02|342.02|344.04|342.04|344|342|8
1724747690000|2024-08-27 08:34:50|344.01|342.01|344.07|342.07|344.08|342.08|344|342|7
1724747700000|2024-08-27 08:35:00|344.06|342.06|344.09|342.09|344.12|342.12|344.05|342.05|12
1724747710000|2024-08-27 08:35:10|344.1|342.1|344.02|342.02|344.1|342.1|344.02|342.02|9
1724747720000|2024-08-27 08:35:20|344|342|343.98|341.98|344|342|343.95|341.95|5
1724747730000|2024-08-27 08:35:30|343.99|341.99|343.97|341.97|343.99|341.99|343.93|341.93|3
1724747740000|2024-08-27 08:35:40|343.99|341.99|343.99|341.99|343.99|341.99|343.99|341.99|1
1724747750000|2024-08-27 08:35:50|344.01|342.01|343.99|341.99|344.01|342.01|343.99|341.99|3
1724747770000|2024-08-27 08:36:10|343.97|341.97|343.99|341.99|343.99|341.99|343.97|341.97|2
1724747790000|2024-08-27 08:36:30|343.96|341.96|343.99|341.99|343.99|341.99|343.96|341.96|2
1724747800000|2024-08-27 08:36:40|343.93|341.93|343.89|341.89|343.93|341.93|343.88|341.88|5
1724747810000|2024-08-27 08:36:50|343.9|341.9|344.14|342.14|344.14|342.14|343.9|341.9|12
1724747820000|2024-08-27 08:37:00|344.15|342.15|344.11|342.11|344.15|342.15|344.11|342.11|7
1724747830000|2024-08-27 08:37:10|344.06|342.06|343.99|341.99|344.06|342.06|343.99|341.99|8
1724747840000|2024-08-27 08:37:20|344|342|343.91|341.91|344.05|342.05|343.88|341.88|15
1724747850000|2024-08-27 08:37:30|343.9|341.9|343.92|341.92|343.93|341.93|343.9|341.9|12
1724747860000|2024-08-27 08:37:40|343.93|341.93|343.87|341.87|343.93|341.93|343.86|341.86|8
1724747870000|2024-08-27 08:37:50|343.88|341.88|343.87|341.87|343.88|341.88|343.81|341.81|6
1724747880000|2024-08-27 08:38:00|343.91|341.91|343.79|341.79|343.91|341.91|343.77|341.77|15
1724747890000|2024-08-27 08:38:10|343.83|341.83|343.88|341.88|343.9|341.9|343.83|341.83|18
1724747900000|2024-08-27 08:38:20|343.89|341.89|343.88|341.88|343.9|341.9|343.87|341.87|6
1724747910000|2024-08-27 08:38:30|343.86|341.86|343.77|341.77|343.87|341.87|343.77|341.77|7
1724747920000|2024-08-27 08:38:40|343.78|341.78|343.88|341.88|343.9|341.9|343.78|341.78|10
1724747930000|2024-08-27 08:38:50|343.93|341.93|343.89|341.89|343.93|341.93|343.85|341.85|10
1724747940000|2024-08-27 08:39:00|343.93|341.93|344.2|342.2|344.22|342.22|343.93|341.93|17
1724747950000|2024-08-27 08:39:10|344.21|342.21|344.22|342.22|344.22|342.22|344.2|342.2|6
1724747960000|2024-08-27 08:39:20|344.26|342.26|344.32|342.32|344.32|342.32|344.26|342.26|4
1724747970000|2024-08-27 08:39:30|344.4|342.4|344.41|342.41|344.41|342.41|344.39|342.39|4
1724747980000|2024-08-27 08:39:40|344.35|342.35|344.3|342.3|344.35|342.35|344.3|342.3|4
1724747990000|2024-08-27 08:39:50|344.25|342.25|344.16|342.16|344.26|342.26|344.16|342.16|7
1724748000000|2024-08-27 08:40:00|344.15|342.15|344.27|342.27|344.27|342.27|344.15|342.15|19
1724748010000|2024-08-27 08:40:10|344.28|342.28|344.32|342.32|344.32|342.32|344.27|342.27|4
1724748020000|2024-08-27 08:40:20|344.39|342.39|344.35|342.35|344.42|342.42|344.35|342.35|9
1724748030000|2024-08-27 08:40:30|344.34|342.34|344.27|342.27|344.34|342.34|344.27|342.27|5
1724748040000|2024-08-27 08:40:40|344.28|342.28|344.28|342.28|344.29|342.29|344.28|342.28|7
1724748050000|2024-08-27 08:40:50|344.27|342.27|344.37|342.37|344.37|342.37|344.27|342.27|6
1724748060000|2024-08-27 08:41:00|344.4|342.4|344.39|342.39|344.4|342.4|344.38|342.38|10
1724748070000|2024-08-27 08:41:10|344.4|342.4|344.39|342.39|344.46|342.46|344.38|342.38|12
1724748080000|2024-08-27 08:41:20|344.38|342.38|344.28|342.28|344.38|342.38|344.28|342.28|15
1724748090000|2024-08-27 08:41:30|344.29|342.29|344.33|342.33|344.33|342.33|344.29|342.29|5
1724748100000|2024-08-27 08:41:40|344.36|342.36|344.44|342.44|344.45|342.45|344.36|342.36|9
1724748110000|2024-08-27 08:41:50|344.43|342.43|344.37|342.37|344.45|342.45|344.37|342.37|11
1724748120000|2024-08-27 08:42:00|344.38|342.38|344.46|342.46|344.49|342.49|344.37|342.37|16
1724748130000|2024-08-27 08:42:10|344.42|342.42|344.31|342.31|344.42|342.42|344.3|342.3|5
1724748140000|2024-08-27 08:42:20|344.28|342.28|344.3|342.3|344.3|342.3|344.27|342.27|8
1724748150000|2024-08-27 08:42:30|344.28|342.28|344.22|342.22|344.28|342.28|344.2|342.2|10
1724748160000|2024-08-27 08:42:40|344.2|342.2|344.09|342.09|344.2|342.2|344.09|342.09|5
1724748170000|2024-08-27 08:42:50|344.06|342.06|344.02|342.02|344.06|342.06|344.02|342.02|5
1724748180000|2024-08-27 08:43:00|344.01|342.01|344.06|342.06|344.06|342.06|343.99|341.99|6
1724748190000|2024-08-27 08:43:10|344.05|342.05|344.03|342.03|344.05|342.05|343.9|341.9|15
1724748200000|2024-08-27 08:43:20|344.05|342.05|344.13|342.13|344.2|342.2|344.04|342.04|14
1724748210000|2024-08-27 08:43:30|344.08|342.08|344.13|342.13|344.15|342.15|344.08|342.08|8
1724748220000|2024-08-27 08:43:40|344.12|342.12|344.03|342.03|344.12|342.12|344.02|342.02|12
1724748230000|2024-08-27 08:43:50|344.04|342.04|343.93|341.93|344.04|342.04|343.91|341.91|7
1724748240000|2024-08-27 08:44:00|343.89|341.89|343.85|341.85|343.89|341.89|343.85|341.85|6
1724748250000|2024-08-27 08:44:10|343.92|341.92|343.98|341.98|344|342|343.92|341.92|4
1724748270000|2024-08-27 08:44:30|343.92|341.92|344|342|344|342|343.91|341.91|15
1724748280000|2024-08-27 08:44:40|343.98|341.98|343.97|341.97|343.98|341.98|343.95|341.95|11
1724748290000|2024-08-27 08:44:50|343.96|341.96|343.92|341.92|343.97|341.97|343.92|341.92|15
1724748300000|2024-08-27 08:45:00|343.88|341.88|344.02|342.02|344.02|342.02|343.86|341.86|11
1724748310000|2024-08-27 08:45:10|344.03|342.03|344.09|342.09|344.1|342.1|344.02|342.02|10
1724748320000|2024-08-27 08:45:20|344.1|342.1|344.34|342.34|344.34|342.34|344.1|342.1|6
1724748330000|2024-08-27 08:45:30|344.35|342.35|344.43|342.43|344.43|342.43|344.35|342.35|2
1724748340000|2024-08-27 08:45:40|344.41|342.41|344.4|342.4|344.45|342.45|344.4|342.4|11
1724748350000|2024-08-27 08:45:50|344.42|342.42|344.46|342.46|344.46|342.46|344.4|342.4|9
1724748360000|2024-08-27 08:46:00|344.48|342.48|344.48|342.48|344.5|342.5|344.38|342.38|18
1724748370000|2024-08-27 08:46:10|344.5|342.5|344.45|342.45|344.53|342.53|344.45|342.45|16
1724748380000|2024-08-27 08:46:20|344.44|342.44|344.44|342.44|344.44|342.44|344.44|342.44|1
1724748390000|2024-08-27 08:46:30|344.42|342.42|344.57|342.57|344.62|342.62|344.39|342.39|18
1724748400000|2024-08-27 08:46:40|344.58|342.58|344.58|342.58|344.59|342.59|344.55|342.55|8
1724748410000|2024-08-27 08:46:50|344.57|342.57|344.62|342.62|344.62|342.62|344.56|342.56|7
1724748420000|2024-08-27 08:47:00|344.63|342.63|344.63|342.63|344.63|342.63|344.63|342.63|1
1724748440000|2024-08-27 08:47:20|344.62|342.62|344.58|342.58|344.62|342.62|344.54|342.54|10
1724748450000|2024-08-27 08:47:30|344.54|342.54|344.5|342.5|344.56|342.56|344.5|342.5|8
1724748460000|2024-08-27 08:47:40|344.48|342.48|344.49|342.49|344.51|342.51|344.47|342.47|6
1724748470000|2024-08-27 08:47:50|344.48|342.48|344.48|342.48|344.48|342.48|344.48|342.48|1
1724748480000|2024-08-27 08:48:00|344.49|342.49|344.49|342.49|344.51|342.51|344.48|342.48|5
1724748490000|2024-08-27 08:48:10|344.48|342.48|344.36|342.36|344.48|342.48|344.36|342.36|8
1724748500000|2024-08-27 08:48:20|344.38|342.38|344.23|342.23|344.38|342.38|344.21|342.21|10
1724748510000|2024-08-27 08:48:30|344.24|342.24|344.33|342.33|344.34|342.34|344.24|342.24|18
1724748520000|2024-08-27 08:48:40|344.32|342.32|344.28|342.28|344.32|342.32|344.28|342.28|6
1724748530000|2024-08-27 08:48:50|344.3|342.3|344.38|342.38|344.4|342.4|344.28|342.28|17
1724748540000|2024-08-27 08:49:00|344.36|342.36|344.32|342.32|344.36|342.36|344.31|342.31|8
1724748550000|2024-08-27 08:49:10|344.34|342.34|344.35|342.35|344.36|342.36|344.33|342.33|11
1724748560000|2024-08-27 08:49:20|344.36|342.36|344.62|342.62|344.62|342.62|344.36|342.36|12
1724748570000|2024-08-27 08:49:30|344.6|342.6|344.59|342.59|344.6|342.6|344.58|342.58|5
1724748580000|2024-08-27 08:49:40|344.55|342.55|344.51|342.51|344.55|342.55|344.51|342.51|9
1724748590000|2024-08-27 08:49:50|344.53|342.53|344.52|342.52|344.53|342.53|344.49|342.49|7
1724748600000|2024-08-27 08:50:00|344.5|342.5|344.58|342.58|344.58|342.58|344.5|342.5|11
1724748610000|2024-08-27 08:50:10|344.57|342.57|344.5|342.5|344.57|342.57|344.45|342.45|8
1724748620000|2024-08-27 08:50:20|344.51|342.51|344.5|342.5|344.54|342.54|344.5|342.5|7
1724748630000|2024-08-27 08:50:30|344.55|342.55|344.59|342.59|344.6|342.6|344.55|342.55|13
1724748640000|2024-08-27 08:50:40|344.58|342.58|344.61|342.61|344.61|342.61|344.57|342.57|17
1724748650000|2024-08-27 08:50:50|344.6|342.6|344.62|342.62|344.62|342.62|344.53|342.53|13
1724748660000|2024-08-27 08:51:00|344.6|342.6|344.45|342.45|344.6|342.6|344.45|342.45|15
1724748670000|2024-08-27 08:51:10|344.47|342.47|344.46|342.46|344.5|342.5|344.44|342.44|10
1724748680000|2024-08-27 08:51:20|344.48|342.48|344.49|342.49|344.49|342.49|344.45|342.45|8
1724748690000|2024-08-27 08:51:30|344.47|342.47|344.44|342.44|344.53|342.53|344.43|342.43|18
1724748700000|2024-08-27 08:51:40|344.45|342.45|344.45|342.45|344.45|342.45|344.43|342.43|8
1724748710000|2024-08-27 08:51:50|344.44|342.44|344.45|342.45|344.45|342.45|344.43|342.43|7
1724748720000|2024-08-27 08:52:00|344.46|342.46|344.45|342.45|344.48|342.48|344.45|342.45|18
1724748730000|2024-08-27 08:52:10|344.44|342.44|344.41|342.41|344.44|342.44|344.41|342.41|4
1724748740000|2024-08-27 08:52:20|344.34|342.34|344.37|342.37|344.42|342.42|344.33|342.33|12
1724748750000|2024-08-27 08:52:30|344.38|342.38|344.34|342.34|344.38|342.38|344.34|342.34|4
1724748760000|2024-08-27 08:52:40|344.32|342.32|344.26|342.26|344.32|342.32|344.23|342.23|8
1724748770000|2024-08-27 08:52:50|344.24|342.24|344.23|342.23|344.26|342.26|344.23|342.23|6
1724748780000|2024-08-27 08:53:00|344.26|342.26|344.28|342.28|344.28|342.28|344.26|342.26|7
1724748790000|2024-08-27 08:53:10|344.3|342.3|344.23|342.23|344.3|342.3|344.23|342.23|10
1724748800000|2024-08-27 08:53:20|344.26|342.26|344.31|342.31|344.32|342.32|344.25|342.25|12
1724748810000|2024-08-27 08:53:30|344.32|342.32|344.39|342.39|344.4|342.4|344.32|342.32|11
1724748820000|2024-08-27 08:53:40|344.38|342.38|344.41|342.41|344.41|342.41|344.36|342.36|12
1724748830000|2024-08-27 08:53:50|344.4|342.4|344.4|342.4|344.4|342.4|344.36|342.36|6
1724748840000|2024-08-27 08:54:00|344.39|342.39|344.56|342.56|344.57|342.57|344.39|342.39|16
1724748850000|2024-08-27 08:54:10|344.58|342.58|344.62|342.62|344.62|342.62|344.58|342.58|4
1724748860000|2024-08-27 08:54:20|344.6|342.6|344.62|342.62|344.62|342.62|344.6|342.6|7
1724748900000|2024-08-27 08:55:00|344.63|342.63|344.62|342.62|344.64|342.64|344.62|342.62|5
1724748910000|2024-08-27 08:55:10|344.63|342.63|344.64|342.64|344.64|342.64|344.63|342.63|2
1724748930000|2024-08-27 08:55:30|344.65|342.65|344.7|342.7|344.7|342.7|344.65|342.65|5
1724748960000|2024-08-27 08:56:00|344.84|342.84|344.81|342.81|344.9|342.9|344.81|342.81|5
1724748970000|2024-08-27 08:56:10|344.83|342.83|344.84|342.84|344.84|342.84|344.83|342.83|2
1724748980000|2024-08-27 08:56:20|344.85|342.85|344.86|342.86|344.88|342.88|344.84|342.84|8
1724748990000|2024-08-27 08:56:30|344.87|342.87|344.87|342.87|344.88|342.88|344.86|342.86|5
1724749000000|2024-08-27 08:56:40|344.88|342.88|344.89|342.89|344.94|342.94|344.87|342.87|12
1724749010000|2024-08-27 08:56:50|344.9|342.9|344.89|342.89|344.9|342.9|344.89|342.89|2
1724749020000|2024-08-27 08:57:00|344.91|342.91|345|343|345|343|344.91|342.91|17
1724749030000|2024-08-27 08:57:10|345.01|343.01|345|343|345.08|343.08|345|343|7
1724749040000|2024-08-27 08:57:20|344.98|342.98|344.98|342.98|345|343|344.96|342.96|5
1724749050000|2024-08-27 08:57:30|344.99|342.99|345|343|345|343|344.99|342.99|2
1724749060000|2024-08-27 08:57:40|344.99|342.99|345|343|345|343|344.99|342.99|2
1724749070000|2024-08-27 08:57:50|345.01|343.01|345.08|343.08|345.11|343.11|345.01|343.01|12
1724749080000|2024-08-27 08:58:00|345.09|343.09|344.99|342.99|345.09|343.09|344.99|342.99|8
1724749090000|2024-08-27 08:58:10|344.98|342.98|344.99|342.99|345.05|343.05|344.98|342.98|15
1724749100000|2024-08-27 08:58:20|344.98|342.98|345|343|345|343|344.98|342.98|2
1724749110000|2024-08-27 08:58:30|344.98|342.98|345|343|345|343|344.98|342.98|2
1724749120000|2024-08-27 08:58:40|344.99|342.99|344.98|342.98|344.99|342.99|344.98|342.98|2
1724749130000|2024-08-27 08:58:50|344.96|342.96|344.98|342.98|344.99|342.99|344.96|342.96|6
1724749140000|2024-08-27 08:59:00|344.99|342.99|345.07|343.07|345.07|343.07|344.99|342.99|7
1724749150000|2024-08-27 08:59:10|345.06|343.06|345.08|343.08|345.1|343.1|345.06|343.06|10
1724749160000|2024-08-27 08:59:20|345.09|343.09|345.06|343.06|345.09|343.09|345.06|343.06|3
1724749170000|2024-08-27 08:59:30|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|1
1724749190000|2024-08-27 08:59:50|345.02|343.02|345.02|343.02|345.03|343.03|345.02|343.02|3
1724749200000|2024-08-27 09:00:00|345|343|345.09|343.09|345.11|343.11|345|343|19
1724749210000|2024-08-27 09:00:10|345.11|343.11|344.98|342.98|345.11|343.11|344.98|342.98|9
1724749220000|2024-08-27 09:00:20|344.97|342.97|344.89|342.89|344.97|342.97|344.89|342.89|8
1724749230000|2024-08-27 09:00:30|344.88|342.88|344.92|342.92|344.94|342.94|344.87|342.87|4
1724749240000|2024-08-27 09:00:40|344.9|342.9|344.92|342.92|344.92|342.92|344.9|342.9|2
1724749250000|2024-08-27 09:00:50|344.91|342.91|344.8|342.8|344.91|342.91|344.8|342.8|3
1724749260000|2024-08-27 09:01:00|344.81|342.81|344.78|342.78|344.83|342.83|344.77|342.77|9
1724749270000|2024-08-27 09:01:10|344.79|342.79|344.79|342.79|344.82|342.82|344.77|342.77|11
1724749280000|2024-08-27 09:01:20|344.78|342.78|344.77|342.77|344.8|342.8|344.77|342.77|6
1724749290000|2024-08-27 09:01:30|344.75|342.75|344.67|342.67|344.75|342.75|344.64|342.64|7
1724749300000|2024-08-27 09:01:40|344.73|342.73|344.75|342.75|344.76|342.76|344.72|342.72|4
1724749310000|2024-08-27 09:01:50|344.72|342.72|344.76|342.76|344.76|342.76|344.72|342.72|3
1724749320000|2024-08-27 09:02:00|344.77|342.77|344.87|342.87|344.87|342.87|344.77|342.77|10
1724749330000|2024-08-27 09:02:10|344.85|342.85|344.85|342.85|344.85|342.85|344.85|342.85|1
1724749340000|2024-08-27 09:02:20|344.84|342.84|344.84|342.84|344.84|342.84|344.84|342.84|1
1724749350000|2024-08-27 09:02:30|344.85|342.85|344.87|342.87|344.87|342.87|344.85|342.85|5
1724749360000|2024-08-27 09:02:40|344.88|342.88|344.87|342.87|344.88|342.88|344.87|342.87|2
1724749380000|2024-08-27 09:03:00|344.84|342.84|344.77|342.77|344.85|342.85|344.77|342.77|8
1724749390000|2024-08-27 09:03:10|344.76|342.76|344.76|342.76|344.76|342.76|344.76|342.76|1
1724749400000|2024-08-27 09:03:20|344.75|342.75|344.75|342.75|344.75|342.75|344.74|342.74|3
1724749410000|2024-08-27 09:03:30|344.72|342.72|344.56|342.56|344.72|342.72|344.56|342.56|5
1724749430000|2024-08-27 09:03:50|344.57|342.57|344.61|342.61|344.61|342.61|344.57|342.57|5
1724749440000|2024-08-27 09:04:00|344.73|342.73|344.74|342.74|344.78|342.78|344.73|342.73|13
1724749450000|2024-08-27 09:04:10|344.73|342.73|344.81|342.81|344.81|342.81|344.73|342.73|7
1724749460000|2024-08-27 09:04:20|344.82|342.82|344.87|342.87|344.87|342.87|344.82|342.82|10
1724749470000|2024-08-27 09:04:30|344.88|342.88|344.92|342.92|344.92|342.92|344.88|342.88|5
1724749480000|2024-08-27 09:04:40|344.93|342.93|344.93|342.93|344.93|342.93|344.93|342.93|1
1724749490000|2024-08-27 09:04:50|344.94|342.94|345.05|343.05|345.05|343.05|344.94|342.94|5
1724749500000|2024-08-27 09:05:00|345.06|343.06|345.12|343.12|345.12|343.12|345.06|343.06|7
1724749510000|2024-08-27 09:05:10|345.13|343.13|345.13|343.13|345.13|343.13|345.13|343.13|1
1724749520000|2024-08-27 09:05:20|345.02|343.02|345.03|343.03|345.03|343.03|345.02|343.02|2
1724749530000|2024-08-27 09:05:30|345.04|343.04|345.1|343.1|345.1|343.1|345.04|343.04|7
1724749540000|2024-08-27 09:05:40|345.11|343.11|345.12|343.12|345.12|343.12|345.11|343.11|2
1724749560000|2024-08-27 09:06:00|345.14|343.14|345.16|343.16|345.16|343.16|345.14|343.14|3
1724749570000|2024-08-27 09:06:10|345.14|343.14|345.23|343.23|345.23|343.23|345.14|343.14|9
1724749580000|2024-08-27 09:06:20|345.24|343.24|345.25|343.25|345.25|343.25|345.24|343.24|2
1724749590000|2024-08-27 09:06:30|345.26|343.26|345.41|343.41|345.41|343.41|345.26|343.26|14
1724749600000|2024-08-27 09:06:40|345.38|343.38|345.33|343.33|345.38|343.38|345.22|343.22|18
1724749610000|2024-08-27 09:06:50|345.34|343.34|345.38|343.38|345.38|343.38|345.32|343.32|15
1724749620000|2024-08-27 09:07:00|345.37|343.37|345.51|343.51|345.51|343.51|345.35|343.35|15
1724749630000|2024-08-27 09:07:10|345.46|343.46|345.45|343.45|345.46|343.46|345.42|343.42|14
1724749640000|2024-08-27 09:07:20|345.46|343.46|345.41|343.41|345.49|343.49|345.41|343.41|19
1724749650000|2024-08-27 09:07:30|345.42|343.42|345.47|343.47|345.52|343.52|345.42|343.42|11
1724749670000|2024-08-27 09:07:50|345.54|343.54|345.52|343.52|345.54|343.54|345.52|343.52|10
1724749690000|2024-08-27 09:08:10|345.56|343.56|345.56|343.56|345.57|343.57|345.56|343.56|3
1724749700000|2024-08-27 09:08:20|345.53|343.53|345.5|343.5|345.53|343.53|345.5|343.5|2
1724749710000|2024-08-27 09:08:30|345.46|343.46|345.02|343.02|345.46|343.46|345.02|343.02|12
1724749720000|2024-08-27 09:08:40|345.03|343.03|345.06|343.06|345.07|343.07|345.03|343.03|15
1724749730000|2024-08-27 09:08:50|345.11|343.11|345.14|343.14|345.16|343.16|345.11|343.11|17
1724749740000|2024-08-27 09:09:00|345.13|343.13|344.97|342.97|345.13|343.13|344.97|342.97|4
1724749750000|2024-08-27 09:09:10|344.96|342.96|344.96|342.96|344.96|342.96|344.94|342.94|4
1724749760000|2024-08-27 09:09:20|344.95|342.95|344.99|342.99|344.99|342.99|344.95|342.95|6
1724749770000|2024-08-27 09:09:30|344.98|342.98|344.92|342.92|344.98|342.98|344.92|342.92|5
1724749800000|2024-08-27 09:10:00|344.86|342.86|344.8|342.8|344.86|342.86|344.8|342.8|4
1724749810000|2024-08-27 09:10:10|344.69|342.69|344.69|342.69|344.69|342.69|344.69|342.69|1
1724749820000|2024-08-27 09:10:20|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|1
1724749830000|2024-08-27 09:10:30|344.74|342.74|344.79|342.79|344.81|342.81|344.74|342.74|6
1724749840000|2024-08-27 09:10:40|344.85|342.85|344.89|342.89|344.9|342.9|344.82|342.82|11
1724749850000|2024-08-27 09:10:50|344.88|342.88|344.94|342.94|344.95|342.95|344.87|342.87|9
1724749860000|2024-08-27 09:11:00|344.95|342.95|344.93|342.93|344.97|342.97|344.92|342.92|7
1724749870000|2024-08-27 09:11:10|344.94|342.94|344.91|342.91|344.98|342.98|344.91|342.91|11
1724749880000|2024-08-27 09:11:20|344.93|342.93|344.92|342.92|344.93|342.93|344.92|342.92|2
1724749890000|2024-08-27 09:11:30|344.96|342.96|344.93|342.93|344.96|342.96|344.92|342.92|6
1724749970000|2024-08-27 09:12:50|345.01|343.01|345.05|343.05|345.07|343.07|345.01|343.01|4
1724749990000|2024-08-27 09:13:10|344.99|342.99|344.94|342.94|344.99|342.99|344.94|342.94|2
1724750000000|2024-08-27 09:13:20|344.92|342.92|344.82|342.82|344.92|342.92|344.82|342.82|2
1724750010000|2024-08-27 09:13:30|344.86|342.86|344.82|342.82|344.86|342.86|344.82|342.82|2
1724750030000|2024-08-27 09:13:50|344.84|342.84|344.86|342.86|344.86|342.86|344.84|342.84|2
1724750040000|2024-08-27 09:14:00|344.87|342.87|345.3|343.3|345.31|343.31|344.87|342.87|16
1724750050000|2024-08-27 09:14:10|345.35|343.35|345.35|343.35|345.35|343.35|345.35|343.35|1
1724750060000|2024-08-27 09:14:20|345.37|343.37|345.35|343.35|345.37|343.37|345.35|343.35|2
1724750080000|2024-08-27 09:14:40|345.37|343.37|345.39|343.39|345.39|343.39|345.37|343.37|2
1724750090000|2024-08-27 09:14:50|345.38|343.38|345.47|343.47|345.49|343.49|345.38|343.38|9
1724750100000|2024-08-27 09:15:00|345.49|343.49|345.37|343.37|345.56|343.56|345.34|343.34|14
1724750110000|2024-08-27 09:15:10|345.38|343.38|345.36|343.36|345.39|343.39|345.34|343.34|18
1724750120000|2024-08-27 09:15:20|345.35|343.35|345.35|343.35|345.35|343.35|345.31|343.31|13
1724750130000|2024-08-27 09:15:30|345.34|343.34|345.62|343.62|345.62|343.62|345.33|343.33|12
1724750140000|2024-08-27 09:15:40|345.64|343.64|345.66|343.66|345.68|343.68|345.64|343.64|7
1724750160000|2024-08-27 09:16:00|345.68|343.68|345.74|343.74|345.74|343.74|345.68|343.68|3
1724750170000|2024-08-27 09:16:10|345.72|343.72|345.65|343.65|345.72|343.72|345.61|343.61|4
1724750180000|2024-08-27 09:16:20|345.66|343.66|345.68|343.68|345.68|343.68|345.65|343.65|5
1724750190000|2024-08-27 09:16:30|345.65|343.65|345.76|343.76|345.77|343.77|345.65|343.65|14
1724750240000|2024-08-27 09:17:20|345.73|343.73|345.69|343.69|345.73|343.73|345.69|343.69|2
1724750260000|2024-08-27 09:17:40|345.76|343.76|345.73|343.73|345.82|343.82|345.73|343.73|5
1724750270000|2024-08-27 09:17:50|345.71|343.71|345.71|343.71|345.74|343.74|345.7|343.7|10
1724750280000|2024-08-27 09:18:00|345.72|343.72|345.71|343.71|345.72|343.72|345.71|343.71|2
1724750290000|2024-08-27 09:18:10|345.75|343.75|345.77|343.77|345.77|343.77|345.73|343.73|8
1724750300000|2024-08-27 09:18:20|345.75|343.75|345.81|343.81|345.81|343.81|345.75|343.75|11
1724750310000|2024-08-27 09:18:30|345.78|343.78|345.77|343.77|345.84|343.84|345.76|343.76|13
1724750320000|2024-08-27 09:18:40|345.78|343.78|345.89|343.89|345.9|343.9|345.77|343.77|16
1724750330000|2024-08-27 09:18:50|345.9|343.9|345.89|343.89|345.9|343.9|345.89|343.89|8
1724750340000|2024-08-27 09:19:00|345.87|343.87|345.87|343.87|345.87|343.87|345.87|343.87|1
1724750350000|2024-08-27 09:19:10|345.88|343.88|345.88|343.88|345.88|343.88|345.87|343.87|3
1724750360000|2024-08-27 09:19:20|345.87|343.87|345.95|343.95|345.96|343.96|345.87|343.87|7
1724750370000|2024-08-27 09:19:30|345.96|343.96|345.91|343.91|345.96|343.96|345.91|343.91|4
1724750390000|2024-08-27 09:19:50|345.9|343.9|345.89|343.89|345.9|343.9|345.89|343.89|2
1724750420000|2024-08-27 09:20:20|345.91|343.91|345.92|343.92|345.92|343.92|345.9|343.9|3
1724750430000|2024-08-27 09:20:30|345.91|343.91|345.91|343.91|345.91|343.91|345.91|343.91|1
1724750440000|2024-08-27 09:20:40|345.9|343.9|345.91|343.91|345.94|343.94|345.89|343.89|4
1724750450000|2024-08-27 09:20:50|345.92|343.92|345.9|343.9|345.92|343.92|345.89|343.89|7
1724750460000|2024-08-27 09:21:00|345.89|343.89|345.91|343.91|345.92|343.92|345.89|343.89|8
1724750470000|2024-08-27 09:21:10|345.89|343.89|345.77|343.77|345.89|343.89|345.77|343.77|6
1724750510000|2024-08-27 09:21:50|345.78|343.78|345.77|343.77|345.82|343.82|345.77|343.77|9
1724750540000|2024-08-27 09:22:20|345.74|343.74|345.64|343.64|345.74|343.74|345.64|343.64|4
1724750550000|2024-08-27 09:22:30|345.68|343.68|345.64|343.64|345.68|343.68|345.64|343.64|2
1724750570000|2024-08-27 09:22:50|345.67|343.67|345.67|343.67|345.67|343.67|345.67|343.67|1
1724750580000|2024-08-27 09:23:00|345.64|343.64|345.64|343.64|345.64|343.64|345.64|343.64|1
1724750610000|2024-08-27 09:23:30|345.62|343.62|345.61|343.61|345.62|343.62|345.61|343.61|2
1724750630000|2024-08-27 09:23:50|345.58|343.58|345.47|343.47|345.58|343.58|345.47|343.47|2
1724750650000|2024-08-27 09:24:10|345.46|343.46|345.45|343.45|345.46|343.46|345.45|343.45|2
1724750680000|2024-08-27 09:24:40|345.48|343.48|345.51|343.51|345.52|343.52|345.45|343.45|12
1724750690000|2024-08-27 09:24:50|345.5|343.5|345.53|343.53|345.53|343.53|345.48|343.48|3
1724750700000|2024-08-27 09:25:00|345.54|343.54|345.52|343.52|345.54|343.54|345.51|343.51|6
1724750710000|2024-08-27 09:25:10|345.5|343.5|345.36|343.36|345.5|343.5|345.36|343.36|5
1724750720000|2024-08-27 09:25:20|345.26|343.26|345.22|343.22|345.26|343.26|345.22|343.22|2
1724750780000|2024-08-27 09:26:20|345.25|343.25|345.25|343.25|345.25|343.25|345.25|343.25|1
1724750810000|2024-08-27 09:26:50|345.26|343.26|345.3|343.3|345.3|343.3|345.26|343.26|8
1724750820000|2024-08-27 09:27:00|345.31|343.31|345.4|343.4|345.4|343.4|345.31|343.31|10
1724750830000|2024-08-27 09:27:10|345.41|343.41|345.48|343.48|345.48|343.48|345.41|343.41|14
1724750840000|2024-08-27 09:27:20|345.49|343.49|345.53|343.53|345.54|343.54|345.49|343.49|11
1724750860000|2024-08-27 09:27:40|345.54|343.54|345.55|343.55|345.55|343.55|345.53|343.53|5
1724750870000|2024-08-27 09:27:50|345.56|343.56|345.57|343.57|345.57|343.57|345.56|343.56|2
1724750880000|2024-08-27 09:28:00|345.55|343.55|345.56|343.56|345.56|343.56|345.55|343.55|2
1724750890000|2024-08-27 09:28:10|345.57|343.57|345.57|343.57|345.57|343.57|345.57|343.57|1
1724750900000|2024-08-27 09:28:20|345.82|343.82|345.81|343.81|345.83|343.83|345.81|343.81|3
1724750930000|2024-08-27 09:28:50|345.78|343.78|345.68|343.68|345.78|343.78|345.68|343.68|4
1724750940000|2024-08-27 09:29:00|345.66|343.66|345.58|343.58|345.66|343.66|345.58|343.58|3
1724750950000|2024-08-27 09:29:10|345.5|343.5|345.45|343.45|345.5|343.5|345.45|343.45|7
1724750970000|2024-08-27 09:29:30|345.47|343.47|345.53|343.53|345.55|343.55|345.47|343.47|5
1724751020000|2024-08-27 09:30:20|345.48|343.48|345.39|343.39|345.48|343.48|345.39|343.39|12
1724751030000|2024-08-27 09:30:30|345.4|343.4|345.39|343.39|345.4|343.4|345.36|343.36|14
1724751040000|2024-08-27 09:30:40|345.4|343.4|345.62|343.62|345.62|343.62|345.4|343.4|6
1724751050000|2024-08-27 09:30:50|345.58|343.58|345.45|343.45|345.58|343.58|345.44|343.44|7
1724751060000|2024-08-27 09:31:00|345.44|343.44|345.44|343.44|345.45|343.45|345.4|343.4|9
1724751070000|2024-08-27 09:31:10|345.46|343.46|345.49|343.49|345.5|343.5|345.46|343.46|5
1724751080000|2024-08-27 09:31:20|345.5|343.5|345.51|343.51|345.51|343.51|345.5|343.5|2
1724751090000|2024-08-27 09:31:30|345.52|343.52|345.6|343.6|345.61|343.61|345.52|343.52|4
1724751100000|2024-08-27 09:31:40|345.61|343.61|345.64|343.64|345.64|343.64|345.61|343.61|3
1724751110000|2024-08-27 09:31:50|345.65|343.65|345.65|343.65|345.65|343.65|345.65|343.65|1
1724751150000|2024-08-27 09:32:30|345.66|343.66|345.65|343.65|345.66|343.66|345.65|343.65|2
1724751160000|2024-08-27 09:32:40|345.73|343.73|346.06|344.06|346.06|344.06|345.73|343.73|10
1724751170000|2024-08-27 09:32:50|346.05|344.05|345.99|343.99|346.06|344.06|345.99|343.99|9
1724751180000|2024-08-27 09:33:00|346|344|346.03|344.03|346.04|344.04|346|344|7
1724751190000|2024-08-27 09:33:10|346.04|344.04|346.07|344.07|346.07|344.07|346.04|344.04|3
1724751200000|2024-08-27 09:33:20|346.06|344.06|346.11|344.11|346.11|344.11|346.06|344.06|5
1724751210000|2024-08-27 09:33:30|346.12|344.12|346.19|344.19|346.19|344.19|346.11|344.11|7
1724751220000|2024-08-27 09:33:40|346.17|344.17|346.14|344.14|346.17|344.17|346.14|344.14|3
1724751230000|2024-08-27 09:33:50|346.16|344.16|346.18|344.18|346.18|344.18|346.16|344.16|2
1724751240000|2024-08-27 09:34:00|346.17|344.17|346.14|344.14|346.17|344.17|346.14|344.14|2
1724751250000|2024-08-27 09:34:10|346.12|344.12|345.97|343.97|346.12|344.12|345.94|343.94|5
1724751260000|2024-08-27 09:34:20|345.96|343.96|345.87|343.87|345.97|343.97|345.87|343.87|11
1724751290000|2024-08-27 09:34:50|345.82|343.82|345.54|343.54|345.82|343.82|345.54|343.54|6
1724751320000|2024-08-27 09:35:20|345.57|343.57|345.61|343.61|345.64|343.64|345.56|343.56|17
1724751330000|2024-08-27 09:35:30|345.6|343.6|345.58|343.58|345.6|343.6|345.55|343.55|16
1724751340000|2024-08-27 09:35:40|345.59|343.59|345.73|343.73|345.73|343.73|345.59|343.59|9
1724751350000|2024-08-27 09:35:50|345.74|343.74|345.82|343.82|345.84|343.84|345.74|343.74|8
1724751360000|2024-08-27 09:36:00|345.76|343.76|345.5|343.5|345.76|343.76|345.5|343.5|6
1724751370000|2024-08-27 09:36:10|345.46|343.46|345.44|343.44|345.47|343.47|345.44|343.44|4
1724751380000|2024-08-27 09:36:20|345.42|343.42|345.35|343.35|345.42|343.42|345.27|343.27|17
1724751390000|2024-08-27 09:36:30|345.34|343.34|344.9|342.9|345.35|343.35|344.9|342.9|14
1724751400000|2024-08-27 09:36:40|344.91|342.91|345.22|343.22|345.37|343.37|344.91|342.91|16
1724751410000|2024-08-27 09:36:50|345.25|343.25|345.22|343.22|345.25|343.25|345.22|343.22|5
1724751420000|2024-08-27 09:37:00|345.24|343.24|345.22|343.22|345.24|343.24|345.22|343.22|3
1724751430000|2024-08-27 09:37:10|345.21|343.21|345.1|343.1|345.21|343.21|345.1|343.1|2
1724751440000|2024-08-27 09:37:20|345|343|345.02|343.02|345.04|343.04|344.99|342.99|12
1724751450000|2024-08-27 09:37:30|345|343|344.99|342.99|345.02|343.02|344.99|342.99|5
1724751460000|2024-08-27 09:37:40|345.02|343.02|345.03|343.03|345.03|343.03|344.99|342.99|8
1724751470000|2024-08-27 09:37:50|345.02|343.02|345.01|343.01|345.03|343.03|345.01|343.01|6
1724751490000|2024-08-27 09:38:10|344.9|342.9|344.92|342.92|344.94|342.94|344.9|342.9|4
1724751500000|2024-08-27 09:38:20|344.9|342.9|344.98|342.98|345|343|344.9|342.9|17
1724751510000|2024-08-27 09:38:30|344.99|342.99|344.98|342.98|345.06|343.06|344.95|342.95|17
1724751520000|2024-08-27 09:38:40|344.97|342.97|344.95|342.95|344.97|342.97|344.95|342.95|2
1724751530000|2024-08-27 09:38:50|344.93|342.93|344.69|342.69|344.93|342.93|344.69|342.69|10
1724751540000|2024-08-27 09:39:00|344.65|342.65|344.63|342.63|344.65|342.65|344.55|342.55|7
1724751550000|2024-08-27 09:39:10|344.62|342.62|344.59|342.59|344.69|342.69|344.59|342.59|13
1724751560000|2024-08-27 09:39:20|344.58|342.58|344.6|342.6|344.62|342.62|344.55|342.55|17
1724751570000|2024-08-27 09:39:30|344.61|342.61|344.65|342.65|344.65|342.65|344.6|342.6|9
1724751580000|2024-08-27 09:39:40|344.7|342.7|344.65|342.65|344.71|342.71|344.65|342.65|8
1724751590000|2024-08-27 09:39:50|344.67|342.67|344.65|342.65|344.68|342.68|344.65|342.65|10
1724751600000|2024-08-27 09:40:00|344.63|342.63|344.31|342.31|344.63|342.63|344.31|342.31|10
1724751610000|2024-08-27 09:40:10|344.3|342.3|344.29|342.29|344.3|342.3|344.29|342.29|2
1724751620000|2024-08-27 09:40:20|344.3|342.3|344.29|342.29|344.3|342.3|344.29|342.29|2
1724751630000|2024-08-27 09:40:30|344.21|342.21|344.17|342.17|344.21|342.21|344.17|342.17|2
1724751650000|2024-08-27 09:40:50|344.18|342.18|344.19|342.19|344.26|342.26|344.17|342.17|20
1724751660000|2024-08-27 09:41:00|344.2|342.2|344.19|342.19|344.2|342.2|344.19|342.19|4
1724751670000|2024-08-27 09:41:10|344.15|342.15|344.11|342.11|344.15|342.15|344.07|342.07|4
1724751680000|2024-08-27 09:41:20|344.09|342.09|343.94|341.94|344.09|342.09|343.94|341.94|17
1724751690000|2024-08-27 09:41:30|343.95|341.95|343.96|341.96|343.99|341.99|343.94|341.94|21
1724751700000|2024-08-27 09:41:40|343.97|341.97|343.94|341.94|343.97|341.97|343.94|341.94|3
1724751710000|2024-08-27 09:41:50|343.92|341.92|343.7|341.7|343.92|341.92|343.7|341.7|16
1724751720000|2024-08-27 09:42:00|343.69|341.69|343.68|341.68|343.69|341.69|343.68|341.68|2
1724751730000|2024-08-27 09:42:10|343.69|341.69|343.88|341.88|343.89|341.89|343.69|341.69|10
1724751740000|2024-08-27 09:42:20|343.87|341.87|343.89|341.89|343.92|341.92|343.85|341.85|18
1724751750000|2024-08-27 09:42:30|343.9|341.9|343.86|341.86|343.9|341.9|343.83|341.83|12
1724751760000|2024-08-27 09:42:40|343.87|341.87|343.83|341.83|343.87|341.87|343.83|341.83|4
1724751770000|2024-08-27 09:42:50|343.74|341.74|343.77|341.77|343.81|341.81|343.74|341.74|12
1724751780000|2024-08-27 09:43:00|343.78|341.78|343.57|341.57|343.79|341.79|343.46|341.46|13
1724751790000|2024-08-27 09:43:10|343.62|341.62|343.48|341.48|343.62|341.62|343.45|341.45|29
1724751800000|2024-08-27 09:43:20|343.49|341.49|343.61|341.61|343.7|341.7|343.49|341.49|22
1724751810000|2024-08-27 09:43:30|343.63|341.63|343.57|341.57|343.63|341.63|343.57|341.57|5
1724751820000|2024-08-27 09:43:40|343.54|341.54|343.57|341.57|343.57|341.57|343.54|341.54|6
1724751830000|2024-08-27 09:43:50|343.58|341.58|343.55|341.55|343.58|341.58|343.55|341.55|3
1724751840000|2024-08-27 09:44:00|343.54|341.54|343.52|341.52|343.54|341.54|343.52|341.52|3
1724751850000|2024-08-27 09:44:10|343.54|341.54|343.53|341.53|343.57|341.57|343.53|341.53|10
1724751860000|2024-08-27 09:44:20|343.52|341.52|343.52|341.52|343.54|341.54|343.52|341.52|6
1724751870000|2024-08-27 09:44:30|343.47|341.47|343.55|341.55|343.56|341.56|343.41|341.41|16
1724751880000|2024-08-27 09:44:40|343.54|341.54|343.55|341.55|343.56|341.56|343.54|341.54|7
1724751890000|2024-08-27 09:44:50|343.56|341.56|343.55|341.55|343.59|341.59|343.55|341.55|4
1724751910000|2024-08-27 09:45:10|343.56|341.56|343.89|341.89|343.89|341.89|343.56|341.56|12
1724751920000|2024-08-27 09:45:20|343.86|341.86|343.8|341.8|343.86|341.86|343.75|341.75|15
1724751930000|2024-08-27 09:45:30|343.93|341.93|344.12|342.12|344.12|342.12|343.93|341.93|11
1724751940000|2024-08-27 09:45:40|344.16|342.16|344.24|342.24|344.25|342.25|344.16|342.16|7
1724751950000|2024-08-27 09:45:50|344.26|342.26|344.25|342.25|344.29|342.29|344.25|342.25|7
1724751960000|2024-08-27 09:46:00|344.23|342.23|344.14|342.14|344.23|342.23|344.14|342.14|7
1724751970000|2024-08-27 09:46:10|344.08|342.08|344.04|342.04|344.08|342.08|344.04|342.04|2
1724751980000|2024-08-27 09:46:20|344.05|342.05|343.91|341.91|344.05|342.05|343.91|341.91|6
1724752010000|2024-08-27 09:46:50|343.86|341.86|343.79|341.79|343.86|341.86|343.79|341.79|3
1724752020000|2024-08-27 09:47:00|343.8|341.8|343.75|341.75|343.81|341.81|343.75|341.75|12
1724752030000|2024-08-27 09:47:10|343.74|341.74|343.74|341.74|343.74|341.74|343.74|341.74|1
1724752040000|2024-08-27 09:47:20|343.7|341.7|343.57|341.57|343.7|341.7|343.57|341.57|16
1724752050000|2024-08-27 09:47:30|343.56|341.56|343.4|341.4|343.56|341.56|343.4|341.4|18
1724752060000|2024-08-27 09:47:40|343.41|341.41|343.4|341.4|343.41|341.41|343.4|341.4|2
1724752070000|2024-08-27 09:47:50|343.47|341.47|343.69|341.69|343.7|341.7|343.47|341.47|20
1724752080000|2024-08-27 09:48:00|343.68|341.68|343.58|341.58|343.68|341.68|343.58|341.58|15
1724752090000|2024-08-27 09:48:10|343.57|341.57|343.46|341.46|343.57|341.57|343.42|341.42|9
1724752100000|2024-08-27 09:48:20|343.47|341.47|343.36|341.36|343.48|341.48|343.33|341.33|16
1724752110000|2024-08-27 09:48:30|343.34|341.34|343.33|341.33|343.34|341.34|343.33|341.33|4
1724752120000|2024-08-27 09:48:40|343.4|341.4|343.03|341.03|343.4|341.4|342.85|340.85|25
1724752130000|2024-08-27 09:48:50|343.05|341.05|343.12|341.12|343.12|341.12|343.04|341.04|6
1724752140000|2024-08-27 09:49:00|343.15|341.15|343.14|341.14|343.4|341.4|343.14|341.14|18
1724752150000|2024-08-27 09:49:10|343.17|341.17|343.18|341.18|343.2|341.2|343.16|341.16|11
1724752160000|2024-08-27 09:49:20|343.21|341.21|343.19|341.19|343.3|341.3|343.18|341.18|20
1724752170000|2024-08-27 09:49:30|343.18|341.18|343.16|341.16|343.19|341.19|343.14|341.14|17
1724752180000|2024-08-27 09:49:40|343.15|341.15|343.36|341.36|343.36|341.36|343.14|341.14|22
1724752190000|2024-08-27 09:49:50|343.38|341.38|343.46|341.46|343.5|341.5|343.38|341.38|9
1724752200000|2024-08-27 09:50:00|343.38|341.38|343.41|341.41|343.41|341.41|343.35|341.35|5
1724752210000|2024-08-27 09:50:10|343.4|341.4|343.39|341.39|343.42|341.42|343.39|341.39|9
1724752230000|2024-08-27 09:50:30|343.35|341.35|343.37|341.37|343.38|341.38|343.35|341.35|3
1724752240000|2024-08-27 09:50:40|343.38|341.38|343.37|341.37|343.38|341.38|343.37|341.37|4
1724752250000|2024-08-27 09:50:50|343.36|341.36|343.36|341.36|343.36|341.36|343.36|341.36|1
1724752260000|2024-08-27 09:51:00|343.31|341.31|343.32|341.32|343.45|341.45|343.25|341.25|20
1724752270000|2024-08-27 09:51:10|343.35|341.35|343.37|341.37|343.44|341.44|343.34|341.34|15
1724752280000|2024-08-27 09:51:20|343.35|341.35|343.4|341.4|343.4|341.4|343.35|341.35|6
1724752290000|2024-08-27 09:51:30|343.44|341.44|343.4|341.4|343.47|341.47|343.4|341.4|12
1724752310000|2024-08-27 09:51:50|343.35|341.35|343.32|341.32|343.35|341.35|343.32|341.32|2
1724752320000|2024-08-27 09:52:00|343.35|341.35|343.5|341.5|343.5|341.5|343.35|341.35|10
1724752340000|2024-08-27 09:52:20|343.41|341.41|343.29|341.29|343.41|341.41|343.28|341.28|7
1724752350000|2024-08-27 09:52:30|343.31|341.31|343.29|341.29|343.36|341.36|343.27|341.27|11
1724752360000|2024-08-27 09:52:40|343.28|341.28|343.27|341.27|343.28|341.28|343.27|341.27|2
1724752390000|2024-08-27 09:53:10|343.28|341.28|343.29|341.29|343.31|341.31|343.27|341.27|7
1724752400000|2024-08-27 09:53:20|343.3|341.3|343.5|341.5|343.5|341.5|343.3|341.3|12
1724752440000|2024-08-27 09:54:00|343.46|341.46|343.5|341.5|343.5|341.5|343.46|341.46|8
1724752460000|2024-08-27 09:54:20|343.49|341.49|343.49|341.49|343.49|341.49|343.49|341.49|1
1724752470000|2024-08-27 09:54:30|343.4|341.4|343.37|341.37|343.4|341.4|343.37|341.37|2
1724752490000|2024-08-27 09:54:50|343.34|341.34|343.28|341.28|343.34|341.34|343.28|341.28|5
1724752500000|2024-08-27 09:55:00|343.26|341.26|343.26|341.26|343.26|341.26|343.26|341.26|1
1724752520000|2024-08-27 09:55:20|343.28|341.28|343.4|341.4|343.49|341.49|343.27|341.27|10
1724752530000|2024-08-27 09:55:30|343.42|341.42|343.39|341.39|343.42|341.42|343.38|341.38|5
1724752540000|2024-08-27 09:55:40|343.41|341.41|343.37|341.37|343.49|341.49|343.37|341.37|13
1724752560000|2024-08-27 09:56:00|343.39|341.39|343.43|341.43|343.43|341.43|343.37|341.37|7
1724752570000|2024-08-27 09:56:10|343.44|341.44|343.48|341.48|343.48|341.48|343.44|341.44|5
1724752580000|2024-08-27 09:56:20|343.49|341.49|343.54|341.54|343.54|341.54|343.49|341.49|3
1724752590000|2024-08-27 09:56:30|343.5|341.5|343.5|341.5|343.5|341.5|343.5|341.5|1
1724752630000|2024-08-27 09:57:10|343.51|341.51|343.51|341.51|343.53|341.53|343.5|341.5|5
1724752650000|2024-08-27 09:57:30|343.52|341.52|343.53|341.53|343.53|341.53|343.52|341.52|2
1724752670000|2024-08-27 09:57:50|343.54|341.54|343.5|341.5|343.55|341.55|343.5|341.5|4
1724752680000|2024-08-27 09:58:00|343.51|341.51|343.55|341.55|343.55|341.55|343.51|341.51|5
1724752690000|2024-08-27 09:58:10|343.56|341.56|343.56|341.56|343.56|341.56|343.56|341.56|1
1724752700000|2024-08-27 09:58:20|343.51|341.51|343.5|341.5|343.51|341.51|343.5|341.5|2
1724752740000|2024-08-27 09:59:00|343.47|341.47|343.45|341.45|343.47|341.47|343.45|341.45|5
1724752750000|2024-08-27 09:59:10|343.44|341.44|343.45|341.45|343.47|341.47|343.42|341.42|10
1724752760000|2024-08-27 09:59:20|343.47|341.47|343.48|341.48|343.49|341.49|343.45|341.45|10
1724752770000|2024-08-27 09:59:30|343.5|341.5|343.5|341.5|343.5|341.5|343.5|341.5|1
1724752820000|2024-08-27 10:00:20|343.45|341.45|343.47|341.47|343.48|341.48|343.45|341.45|4
1724752830000|2024-08-27 10:00:30|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|1
1724752840000|2024-08-27 10:00:40|343.48|341.48|343.47|341.47|343.5|341.5|343.47|341.47|6
1724752850000|2024-08-27 10:00:50|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|1
1724752860000|2024-08-27 10:01:00|343.47|341.47|343.48|341.48|343.48|341.48|343.47|341.47|4
1724752870000|2024-08-27 10:01:10|343.47|341.47|343.46|341.46|343.48|341.48|343.46|341.46|4
1724752880000|2024-08-27 10:01:20|343.33|341.33|343.3|341.3|343.33|341.33|343.3|341.3|3
1724752890000|2024-08-27 10:01:30|343.26|341.26|343.27|341.27|343.28|341.28|343.22|341.22|5
1724752900000|2024-08-27 10:01:40|343.26|341.26|343.21|341.21|343.26|341.26|343.21|341.21|4
1724752910000|2024-08-27 10:01:50|343.24|341.24|343.28|341.28|343.28|341.28|343.23|341.23|14
1724752920000|2024-08-27 10:02:00|343.26|341.26|343.23|341.23|343.26|341.26|343.23|341.23|9
1724752930000|2024-08-27 10:02:10|343.22|341.22|343.12|341.12|343.22|341.22|343.09|341.09|11
1724752940000|2024-08-27 10:02:20|343.1|341.1|343.09|341.09|343.1|341.1|343.09|341.09|2
1724752950000|2024-08-27 10:02:30|343.05|341.05|343.07|341.07|343.07|341.07|343.04|341.04|5
1724752960000|2024-08-27 10:02:40|343.06|341.06|343.3|341.3|343.32|341.32|343.06|341.06|9
1724752970000|2024-08-27 10:02:50|343.32|341.32|343.36|341.36|343.39|341.39|343.32|341.32|7
1724752980000|2024-08-27 10:03:00|343.35|341.35|343.26|341.26|343.35|341.35|343.26|341.26|4
1724752990000|2024-08-27 10:03:10|343.29|341.29|343.15|341.15|343.29|341.29|343.15|341.15|10
1724753000000|2024-08-27 10:03:20|343.13|341.13|343.05|341.05|343.13|341.13|343.03|341.03|6
1724753010000|2024-08-27 10:03:30|343.06|341.06|343.03|341.03|343.08|341.08|343.03|341.03|7
1724753020000|2024-08-27 10:03:40|343.04|341.04|343.11|341.11|343.11|341.11|343.03|341.03|8
1724753030000|2024-08-27 10:03:50|343.1|341.1|343.06|341.06|343.16|341.16|343.06|341.06|15
1724753040000|2024-08-27 10:04:00|343.05|341.05|343.2|341.2|343.2|341.2|343.05|341.05|18
1724753050000|2024-08-27 10:04:10|343.18|341.18|343.3|341.3|343.31|341.31|343.18|341.18|14
1724753060000|2024-08-27 10:04:20|343.31|341.31|343.26|341.26|343.36|341.36|343.26|341.26|6
1724753070000|2024-08-27 10:04:30|343.25|341.25|343.24|341.24|343.25|341.25|343.24|341.24|2
1724753080000|2024-08-27 10:04:40|343.19|341.19|343.07|341.07|343.19|341.19|343.07|341.07|2
1724753090000|2024-08-27 10:04:50|343.03|341.03|343.02|341.02|343.04|341.04|342.99|340.99|7
1724753100000|2024-08-27 10:05:00|343.03|341.03|343.06|341.06|343.06|341.06|343.02|341.02|15
1724753110000|2024-08-27 10:05:10|343.07|341.07|343.13|341.13|343.15|341.15|343.05|341.05|16
1724753120000|2024-08-27 10:05:20|343.12|341.12|343.06|341.06|343.12|341.12|343.06|341.06|5
1724753130000|2024-08-27 10:05:30|343.07|341.07|342.92|340.92|343.07|341.07|342.92|340.92|7
1724753140000|2024-08-27 10:05:40|342.91|340.91|342.77|340.77|342.91|340.91|342.77|340.77|4
1724753160000|2024-08-27 10:06:00|342.83|340.83|342.77|340.77|342.87|340.87|342.77|340.77|7
1724753170000|2024-08-27 10:06:10|342.8|340.8|342.79|340.79|342.8|340.8|342.79|340.79|4
1724753180000|2024-08-27 10:06:20|342.8|340.8|342.83|340.83|342.86|340.86|342.78|340.78|14
1724753190000|2024-08-27 10:06:30|342.82|340.82|342.48|340.48|342.87|340.87|342.46|340.46|19
1724753200000|2024-08-27 10:06:40|342.49|340.49|342.13|340.13|342.59|340.59|342.13|340.13|20
1724753210000|2024-08-27 10:06:50|342.02|340.02|342.08|340.08|342.1|340.1|341.82|339.82|19
1724753220000|2024-08-27 10:07:00|342.06|340.06|341.97|339.97|342.06|340.06|341.84|339.84|19
1724753230000|2024-08-27 10:07:10|342.02|340.02|342.31|340.31|342.32|340.32|342.02|340.02|15
1724753240000|2024-08-27 10:07:20|342.32|340.32|342.28|340.28|342.37|340.37|342.23|340.23|24
1724753250000|2024-08-27 10:07:30|342.31|340.31|342.23|340.23|342.4|340.4|342.23|340.23|23
1724753260000|2024-08-27 10:07:40|342.19|340.19|342.07|340.07|342.19|340.19|342.03|340.03|15
1724753270000|2024-08-27 10:07:50|342.11|340.11|342.02|340.02|342.12|340.12|342.02|340.02|15
1724753280000|2024-08-27 10:08:00|342.01|340.01|342.19|340.19|342.19|340.19|342.01|340.01|10
1724753290000|2024-08-27 10:08:10|342.25|340.25|342.36|340.36|342.36|340.36|342.25|340.25|8
1724753300000|2024-08-27 10:08:20|342.38|340.38|342.46|340.46|342.47|340.47|342.38|340.38|14
1724753310000|2024-08-27 10:08:30|342.45|340.45|342.46|340.46|342.47|340.47|342.45|340.45|4
1724753320000|2024-08-27 10:08:40|342.48|340.48|342.45|340.45|342.48|340.48|342.43|340.43|12
1724753330000|2024-08-27 10:08:50|342.44|340.44|342.34|340.34|342.44|340.44|342.27|340.27|16
1724753340000|2024-08-27 10:09:00|342.35|340.35|342.35|340.35|342.37|340.37|342.34|340.34|13
1724753350000|2024-08-27 10:09:10|342.34|340.34|342.31|340.31|342.4|340.4|342.31|340.31|11
1724753360000|2024-08-27 10:09:20|342.33|340.33|342.45|340.45|342.46|340.46|342.33|340.33|10
1724753370000|2024-08-27 10:09:30|342.46|340.46|342.31|340.31|342.47|340.47|342.31|340.31|13
1724753380000|2024-08-27 10:09:40|342.21|340.21|342.04|340.04|342.21|340.21|342.03|340.03|13
1724753390000|2024-08-27 10:09:50|342.03|340.03|341.92|339.92|342.03|340.03|341.9|339.9|6
1724753400000|2024-08-27 10:10:00|341.9|339.9|342.21|340.21|342.21|340.21|341.9|339.9|16
1724753410000|2024-08-27 10:10:10|342.19|340.19|342.38|340.38|342.38|340.38|342.13|340.13|21
1724753420000|2024-08-27 10:10:20|342.37|340.37|342.17|340.17|342.37|340.37|342.17|340.17|14
1724753430000|2024-08-27 10:10:30|342.21|340.21|341.94|339.94|342.21|340.21|341.94|339.94|10
1724753440000|2024-08-27 10:10:40|341.95|339.95|341.97|339.97|342.01|340.01|341.94|339.94|26
1724753450000|2024-08-27 10:10:50|341.98|339.98|341.92|339.92|342.01|340.01|341.92|339.92|8
1724753460000|2024-08-27 10:11:00|341.97|339.97|342.3|340.3|342.3|340.3|341.97|339.97|22
1724753470000|2024-08-27 10:11:10|342.22|340.22|342.15|340.15|342.23|340.23|342.14|340.14|11
1724753480000|2024-08-27 10:11:20|342.14|340.14|342.21|340.21|342.21|340.21|342.11|340.11|21
1724753490000|2024-08-27 10:11:30|342.23|340.23|342.26|340.26|342.27|340.27|342.19|340.19|20
1724753500000|2024-08-27 10:11:40|342.23|340.23|342.28|340.28|342.29|340.29|342.23|340.23|11
1724753510000|2024-08-27 10:11:50|342.29|340.29|342.41|340.41|342.42|340.42|342.28|340.28|9
1724753520000|2024-08-27 10:12:00|342.42|340.42|342.37|340.37|342.42|340.42|342.36|340.36|11
1724753530000|2024-08-27 10:12:10|342.36|340.36|342.3|340.3|342.36|340.36|342.3|340.3|8
1724753540000|2024-08-27 10:12:20|342.25|340.25|342.17|340.17|342.25|340.25|342.17|340.17|6
1724753550000|2024-08-27 10:12:30|342.16|340.16|342.15|340.15|342.19|340.19|342.15|340.15|17
1724753560000|2024-08-27 10:12:40|342.16|340.16|342.26|340.26|342.26|340.26|342.16|340.16|16
1724753570000|2024-08-27 10:12:50|342.28|340.28|342.29|340.29|342.32|340.32|342.26|340.26|16
1724753580000|2024-08-27 10:13:00|342.3|340.3|342.41|340.41|342.42|340.42|342.3|340.3|19
1724753590000|2024-08-27 10:13:10|342.42|340.42|342.4|340.4|342.42|340.42|342.39|340.39|17
1724753600000|2024-08-27 10:13:20|342.39|340.39|342.28|340.28|342.41|340.41|342.28|340.28|16
1724753610000|2024-08-27 10:13:30|342.29|340.29|342.32|340.32|342.32|340.32|342.29|340.29|5
1724753620000|2024-08-27 10:13:40|342.33|340.33|342.32|340.32|342.33|340.33|342.3|340.3|6
1724753630000|2024-08-27 10:13:50|342.33|340.33|342.48|340.48|342.48|340.48|342.32|340.32|12
1724753640000|2024-08-27 10:14:00|342.49|340.49|342.68|340.68|342.69|340.69|342.49|340.49|21
1724753650000|2024-08-27 10:14:10|342.69|340.69|342.71|340.71|342.71|340.71|342.68|340.68|4
1724753660000|2024-08-27 10:14:20|342.7|340.7|342.71|340.71|342.71|340.71|342.68|340.68|7
1724753670000|2024-08-27 10:14:30|342.72|340.72|342.72|340.72|342.73|340.73|342.72|340.72|5
1724753680000|2024-08-27 10:14:40|342.73|340.73|342.7|340.7|342.8|340.8|342.7|340.7|12
1724753700000|2024-08-27 10:15:00|342.71|340.71|342.7|340.7|342.74|340.74|342.7|340.7|5
1724753710000|2024-08-27 10:15:10|342.71|340.71|342.56|340.56|342.71|340.71|342.54|340.54|7
1724753720000|2024-08-27 10:15:20|342.58|340.58|342.63|340.63|342.63|340.63|342.56|340.56|17
1724753730000|2024-08-27 10:15:30|342.59|340.59|342.57|340.57|342.6|340.6|342.57|340.57|10
1724753740000|2024-08-27 10:15:40|342.55|340.55|342.59|340.59|342.59|340.59|342.55|340.55|7
1724753750000|2024-08-27 10:15:50|342.58|340.58|342.58|340.58|342.59|340.59|342.57|340.57|5
1724753760000|2024-08-27 10:16:00|342.57|340.57|342.41|340.41|342.58|340.58|342.41|340.41|12
1724753770000|2024-08-27 10:16:10|342.36|340.36|342.28|340.28|342.36|340.36|342.28|340.28|2
1724753780000|2024-08-27 10:16:20|342.24|340.24|342.09|340.09|342.27|340.27|342.09|340.09|12
1724753790000|2024-08-27 10:16:30|342.08|340.08|341.97|339.97|342.08|340.08|341.96|339.96|14
1724753800000|2024-08-27 10:16:40|341.96|339.96|342.09|340.09|342.09|340.09|341.94|339.94|18
1724753810000|2024-08-27 10:16:50|342.11|340.11|342.25|340.25|342.25|340.25|342.11|340.11|15
1724753820000|2024-08-27 10:17:00|342.27|340.27|342.4|340.4|342.41|340.41|342.27|340.27|28
1724753830000|2024-08-27 10:17:10|342.41|340.41|342.19|340.19|342.41|340.41|342.19|340.19|19
1724753840000|2024-08-27 10:17:20|342.17|340.17|342.09|340.09|342.17|340.17|342.09|340.09|15
1724753850000|2024-08-27 10:17:30|342.12|340.12|342.28|340.28|342.3|340.3|342.11|340.11|11
1724753860000|2024-08-27 10:17:40|342.27|340.27|342.32|340.32|342.36|340.36|342.27|340.27|15
1724753870000|2024-08-27 10:17:50|342.31|340.31|342.18|340.18|342.31|340.31|342.18|340.18|12
1724753880000|2024-08-27 10:18:00|342.13|340.13|341.94|339.94|342.13|340.13|341.94|339.94|11
1724753890000|2024-08-27 10:18:10|341.95|339.95|342.01|340.01|342.02|340.02|341.92|339.92|22
1724753900000|2024-08-27 10:18:20|341.97|339.97|341.28|339.28|341.97|339.97|341.28|339.28|14
1724753910000|2024-08-27 10:18:30|341.29|339.29|341.33|339.33|341.41|339.41|341.29|339.29|20
1724753920000|2024-08-27 10:18:40|341.38|339.38|341.39|339.39|341.41|339.41|341.28|339.28|28
1724753930000|2024-08-27 10:18:50|341.38|339.38|341.28|339.28|341.38|339.38|341.28|339.28|12
1724753940000|2024-08-27 10:19:00|341.26|339.26|341.47|339.47|341.49|339.49|341.26|339.26|13
1724753950000|2024-08-27 10:19:10|341.43|339.43|341.32|339.32|341.43|339.43|341.31|339.31|27
1724753960000|2024-08-27 10:19:20|341.33|339.33|341.46|339.46|341.49|339.49|341.3|339.3|23
1724753970000|2024-08-27 10:19:30|341.44|339.44|341.37|339.37|341.44|339.44|341.33|339.33|19
1724753980000|2024-08-27 10:19:40|341.38|339.38|341.51|339.51|341.52|339.52|341.35|339.35|26
1724753990000|2024-08-27 10:19:50|341.56|339.56|341.52|339.52|341.58|339.58|341.51|339.51|15
1724754000000|2024-08-27 10:20:00|341.54|339.54|341.5|339.5|341.66|339.66|341.5|339.5|27
1724754010000|2024-08-27 10:20:10|341.48|339.48|341.44|339.44|341.48|339.48|341.44|339.44|20
1724754020000|2024-08-27 10:20:20|341.42|339.42|341.51|339.51|341.62|339.62|341.32|339.32|29
1724754030000|2024-08-27 10:20:30|341.53|339.53|341.48|339.48|341.56|339.56|341.4|339.4|28
1724754040000|2024-08-27 10:20:40|341.42|339.42|341.28|339.28|341.49|339.49|341.28|339.28|12
1724754050000|2024-08-27 10:20:50|341.29|339.29|341.45|339.45|341.46|339.46|341.29|339.29|15
1724754060000|2024-08-27 10:21:00|341.46|339.46|341.37|339.37|341.49|339.49|341.3|339.3|26
1724754070000|2024-08-27 10:21:10|341.38|339.38|341.28|339.28|341.39|339.39|341.28|339.28|8
1724754080000|2024-08-27 10:21:20|341.27|339.27|341.26|339.26|341.28|339.28|341.24|339.24|5
1724754090000|2024-08-27 10:21:30|341.25|339.25|340.99|338.99|341.25|339.25|340.96|338.96|22
1724754100000|2024-08-27 10:21:40|340.98|338.98|341.23|339.23|341.31|339.31|340.98|338.98|17
1724754110000|2024-08-27 10:21:50|341.2|339.2|341.17|339.17|341.25|339.25|341.04|339.04|25
1724754120000|2024-08-27 10:22:00|341.15|339.15|340.91|338.91|341.15|339.15|340.91|338.91|26
1724754130000|2024-08-27 10:22:10|340.92|338.92|340.96|338.96|341.05|339.05|340.89|338.89|19
1724754140000|2024-08-27 10:22:20|340.97|338.97|341.08|339.08|341.08|339.08|340.95|338.95|19
1724754150000|2024-08-27 10:22:30|341.06|339.06|341.17|339.17|341.19|339.19|341.06|339.06|22
1724754160000|2024-08-27 10:22:40|341.15|339.15|340.97|338.97|341.2|339.2|340.97|338.97|20
1724754170000|2024-08-27 10:22:50|340.98|338.98|340.96|338.96|341|339|340.96|338.96|11
1724754180000|2024-08-27 10:23:00|340.95|338.95|341.17|339.17|341.2|339.2|340.94|338.94|16
1724754190000|2024-08-27 10:23:10|341.18|339.18|341.26|339.26|341.27|339.27|341.16|339.16|9
1724754200000|2024-08-27 10:23:20|341.19|339.19|341.23|339.23|341.24|339.24|341.14|339.14|16
1724754210000|2024-08-27 10:23:30|341.24|339.24|341.37|339.37|341.37|339.37|341.2|339.2|20
1724754220000|2024-08-27 10:23:40|341.38|339.38|341.39|339.39|341.42|339.42|341.37|339.37|10
1724754230000|2024-08-27 10:23:50|341.38|339.38|341.42|339.42|341.49|339.49|341.38|339.38|21
1724754240000|2024-08-27 10:24:00|341.4|339.4|341.25|339.25|341.42|339.42|341.25|339.25|18
1724754250000|2024-08-27 10:24:10|341.24|339.24|341.05|339.05|341.24|339.24|341.05|339.05|20
1724754260000|2024-08-27 10:24:20|341.03|339.03|340.94|338.94|341.03|339.03|340.93|338.93|4
1724754270000|2024-08-27 10:24:30|340.95|338.95|340.98|338.98|340.99|338.99|340.93|338.93|18
1724754280000|2024-08-27 10:24:40|340.97|338.97|340.89|338.89|341.02|339.02|340.89|338.89|13
1724754290000|2024-08-27 10:24:50|340.88|338.88|340.86|338.86|340.91|338.91|340.85|338.85|15
1724754300000|2024-08-27 10:25:00|340.87|338.87|341.14|339.14|341.19|339.19|340.87|338.87|14
1724754310000|2024-08-27 10:25:10|341.15|339.15|341.07|339.07|341.16|339.16|340.99|338.99|15
1724754320000|2024-08-27 10:25:20|341.08|339.08|341.12|339.12|341.17|339.17|341.08|339.08|18
1724754330000|2024-08-27 10:25:30|341.11|339.11|341.14|339.14|341.14|339.14|341.1|339.1|8
1724754340000|2024-08-27 10:25:40|341.21|339.21|341.17|339.17|341.25|339.25|341.16|339.16|20
1724754350000|2024-08-27 10:25:50|341.18|339.18|341.2|339.2|341.25|339.25|341.18|339.18|13
1724754360000|2024-08-27 10:26:00|341.23|339.23|341.21|339.21|341.23|339.23|341.21|339.21|5
1724754380000|2024-08-27 10:26:20|341.22|339.22|341.22|339.22|341.22|339.22|341.22|339.22|1
1724754390000|2024-08-27 10:26:30|341.21|339.21|341.21|339.21|341.21|339.21|341.21|339.21|1
1724754410000|2024-08-27 10:26:50|341.2|339.2|340.96|338.96|341.21|339.21|340.96|338.96|12
1724754420000|2024-08-27 10:27:00|340.95|338.95|341.15|339.15|341.19|339.19|340.95|338.95|9
1724754430000|2024-08-27 10:27:10|341.16|339.16|341.19|339.19|341.2|339.2|341.11|339.11|26
1724754440000|2024-08-27 10:27:20|341.17|339.17|341.2|339.2|341.2|339.2|341.14|339.14|15
1724754480000|2024-08-27 10:28:00|341.27|339.27|341.42|339.42|341.42|339.42|341.27|339.27|21
1724754490000|2024-08-27 10:28:10|341.43|339.43|341.46|339.46|341.48|339.48|341.43|339.43|4
1724754500000|2024-08-27 10:28:20|341.47|339.47|341.5|339.5|341.51|339.51|341.46|339.46|7
1724754510000|2024-08-27 10:28:30|341.49|339.49|341.48|339.48|341.49|339.49|341.48|339.48|2
1724754520000|2024-08-27 10:28:40|341.49|339.49|341.63|339.63|341.63|339.63|341.49|339.49|18
1724754530000|2024-08-27 10:28:50|341.62|339.62|341.63|339.63|341.64|339.64|341.6|339.6|11
1724754540000|2024-08-27 10:29:00|341.65|339.65|341.66|339.66|341.66|339.66|341.63|339.63|10
1724754550000|2024-08-27 10:29:10|341.65|339.65|341.47|339.47|341.65|339.65|341.47|339.47|7
1724754570000|2024-08-27 10:29:30|341.44|339.44|341.44|339.44|341.44|339.44|341.44|339.44|1
1724754590000|2024-08-27 10:29:50|341.38|339.38|341.39|339.39|341.43|339.43|341.38|339.38|11
1724754600000|2024-08-27 10:30:00|341.38|339.38|341.31|339.31|341.38|339.38|341.31|339.31|3
1724754610000|2024-08-27 10:30:10|341.3|339.3|341.24|339.24|341.3|339.3|341.11|339.11|16
1724754620000|2024-08-27 10:30:20|341.33|339.33|341.4|339.4|341.41|339.41|341.33|339.33|6
1724754630000|2024-08-27 10:30:30|341.38|339.38|341.32|339.32|341.41|339.41|341.29|339.29|11
1724754640000|2024-08-27 10:30:40|341.36|339.36|341.47|339.47|341.47|339.47|341.36|339.36|2
1724754650000|2024-08-27 10:30:50|341.48|339.48|341.63|339.63|341.64|339.64|341.48|339.48|13
1724754660000|2024-08-27 10:31:00|341.59|339.59|341.38|339.38|341.59|339.59|341.38|339.38|9
1724754670000|2024-08-27 10:31:10|341.39|339.39|341.56|339.56|341.56|339.56|341.39|339.39|14
1724754680000|2024-08-27 10:31:20|341.5|339.5|341.57|339.57|341.66|339.66|341.5|339.5|14
1724754690000|2024-08-27 10:31:30|341.58|339.58|341.59|339.59|341.59|339.59|341.58|339.58|2
1724754700000|2024-08-27 10:31:40|341.63|339.63|341.74|339.74|341.79|339.79|341.62|339.62|17
1724754710000|2024-08-27 10:31:50|341.73|339.73|341.73|339.73|341.73|339.73|341.73|339.73|1
1724754730000|2024-08-27 10:32:10|341.74|339.74|341.81|339.81|341.82|339.82|341.74|339.74|6
1724754740000|2024-08-27 10:32:20|341.79|339.79|341.56|339.56|341.79|339.79|341.56|339.56|9
1724754750000|2024-08-27 10:32:30|341.52|339.52|341.47|339.47|341.52|339.52|341.47|339.47|2
1724754760000|2024-08-27 10:32:40|341.44|339.44|341.36|339.36|341.44|339.44|341.36|339.36|3
1724754770000|2024-08-27 10:32:50|341.38|339.38|341.38|339.38|341.54|339.54|341.37|339.37|20
1724754780000|2024-08-27 10:33:00|341.37|339.37|341.31|339.31|341.37|339.37|341.27|339.27|15
1724754790000|2024-08-27 10:33:10|341.23|339.23|341.19|339.19|341.25|339.25|341.17|339.17|18
1724754800000|2024-08-27 10:33:20|341.24|339.24|341.22|339.22|341.34|339.34|341.22|339.22|16
1724754810000|2024-08-27 10:33:30|341.2|339.2|340.96|338.96|341.2|339.2|340.96|338.96|15
1724754820000|2024-08-27 10:33:40|340.93|338.93|340.99|338.99|340.99|338.99|340.91|338.91|9
1724754830000|2024-08-27 10:33:50|340.98|338.98|340.98|338.98|341.02|339.02|340.96|338.96|21
1724754840000|2024-08-27 10:34:00|340.99|338.99|340.67|338.67|341.02|339.02|340.67|338.67|21
1724754850000|2024-08-27 10:34:10|340.7|338.7|340.8|338.8|340.8|338.8|340.7|338.7|13
1724754860000|2024-08-27 10:34:20|340.77|338.77|340.87|338.87|340.89|338.89|340.77|338.77|18
1724754870000|2024-08-27 10:34:30|340.86|338.86|340.85|338.85|340.9|338.9|340.84|338.84|15
1724754880000|2024-08-27 10:34:40|340.86|338.86|340.91|338.91|340.95|338.95|340.86|338.86|22
1724754890000|2024-08-27 10:34:50|340.92|338.92|341.11|339.11|341.11|339.11|340.92|338.92|8
1724754900000|2024-08-27 10:35:00|341.1|339.1|341.09|339.09|341.11|339.11|341.04|339.04|13
1724754910000|2024-08-27 10:35:10|341.12|339.12|341.13|339.13|341.13|339.13|341.1|339.1|9
1724754920000|2024-08-27 10:35:20|341.14|339.14|341.23|339.23|341.23|339.23|341.13|339.13|14
1724754930000|2024-08-27 10:35:30|341.28|339.28|341.28|339.28|341.33|339.33|341.26|339.26|14
1724754940000|2024-08-27 10:35:40|341.27|339.27|341.27|339.27|341.29|339.29|341.27|339.27|5
1724754950000|2024-08-27 10:35:50|341.26|339.26|340.95|338.95|341.26|339.26|340.95|338.95|10
1724754960000|2024-08-27 10:36:00|340.93|338.93|340.75|338.75|340.93|338.93|340.75|338.75|10
1724754970000|2024-08-27 10:36:10|340.71|338.71|340.63|338.63|340.71|338.71|340.63|338.63|2
1724754990000|2024-08-27 10:36:30|340.66|338.66|340.69|338.69|340.71|338.71|340.66|338.66|6
1724755000000|2024-08-27 10:36:40|340.68|338.68|340.63|338.63|340.69|338.69|340.63|338.63|7
1724755010000|2024-08-27 10:36:50|340.62|338.62|340.39|338.39|340.62|338.62|340.27|338.27|17
1724755020000|2024-08-27 10:37:00|340.38|338.38|339.95|337.95|340.4|338.4|339.81|337.81|19
1724755030000|2024-08-27 10:37:10|340.03|338.03|340.04|338.04|340.08|338.08|340.02|338.02|20
1724755040000|2024-08-27 10:37:20|340.05|338.05|339.98|337.98|340.05|338.05|339.98|337.98|10
1724755050000|2024-08-27 10:37:30|340.01|338.01|339.8|337.8|340.02|338.02|339.8|337.8|13
1724755060000|2024-08-27 10:37:40|339.79|337.79|339.24|337.24|339.79|337.79|339.22|337.22|9
1724755070000|2024-08-27 10:37:50|339.25|337.25|339.57|337.57|339.57|337.57|339.25|337.25|14
1724755080000|2024-08-27 10:38:00|339.58|337.58|339.56|337.56|339.61|337.61|339.5|337.5|30
1724755090000|2024-08-27 10:38:10|339.57|337.57|339.52|337.52|339.6|337.6|339.52|337.52|15
1724755100000|2024-08-27 10:38:20|339.55|337.55|339.52|337.52|339.59|337.59|339.48|337.48|29
1724755110000|2024-08-27 10:38:30|339.51|337.51|339.64|337.64|339.64|337.64|339.5|337.5|13
1724755120000|2024-08-27 10:38:40|339.65|337.65|339.68|337.68|339.75|337.75|339.65|337.65|12
1724755130000|2024-08-27 10:38:50|339.69|337.69|339.86|337.86|339.87|337.87|339.69|337.69|12
1724755140000|2024-08-27 10:39:00|339.85|337.85|339.92|337.92|339.95|337.95|339.85|337.85|13
1724755150000|2024-08-27 10:39:10|339.95|337.95|340.03|338.03|340.03|338.03|339.95|337.95|10
1724755160000|2024-08-27 10:39:20|340.04|338.04|340.27|338.27|340.27|338.27|340.04|338.04|10
1724755170000|2024-08-27 10:39:30|340.64|338.64|340.73|338.73|340.77|338.77|340.56|338.56|25
1724755180000|2024-08-27 10:39:40|340.74|338.74|340.86|338.86|340.86|338.86|340.74|338.74|8
1724755190000|2024-08-27 10:39:50|340.85|338.85|340.71|338.71|340.98|338.98|340.71|338.71|22
1724755200000|2024-08-27 10:40:00|340.74|338.74|340.66|338.66|340.75|338.75|340.66|338.66|18
1724755210000|2024-08-27 10:40:10|340.65|338.65|340.93|338.93|340.97|338.97|340.65|338.65|24
1724755220000|2024-08-27 10:40:20|340.92|338.92|340.91|338.91|340.97|338.97|340.9|338.9|23
1724755230000|2024-08-27 10:40:30|340.9|338.9|340.82|338.82|340.9|338.9|340.82|338.82|13
1724755240000|2024-08-27 10:40:40|340.83|338.83|340.64|338.64|340.83|338.83|340.61|338.61|15
1724755250000|2024-08-27 10:40:50|340.63|338.63|340.6|338.6|340.64|338.64|340.6|338.6|6
1724755260000|2024-08-27 10:41:00|340.57|338.57|340.49|338.49|340.57|338.57|340.49|338.49|8
1724755270000|2024-08-27 10:41:10|340.52|338.52|340.53|338.53|340.61|338.61|340.5|338.5|19
1724755280000|2024-08-27 10:41:20|340.54|338.54|340.52|338.52|340.6|338.6|340.52|338.52|17
1724755290000|2024-08-27 10:41:30|340.53|338.53|340.72|338.72|340.72|338.72|340.52|338.52|21
1724755300000|2024-08-27 10:41:40|340.73|338.73|340.71|338.71|340.76|338.76|340.71|338.71|7
1724755310000|2024-08-27 10:41:50|340.7|338.7|340.71|338.71|340.74|338.74|340.7|338.7|10
1724755320000|2024-08-27 10:42:00|340.72|338.72|340.73|338.73|340.74|338.74|340.72|338.72|12
1724755330000|2024-08-27 10:42:10|340.74|338.74|340.69|338.69|340.74|338.74|340.69|338.69|8
1724755340000|2024-08-27 10:42:20|340.68|338.68|340.54|338.54|340.69|338.69|340.54|338.54|4
1724755350000|2024-08-27 10:42:30|340.49|338.49|340.34|338.34|340.49|338.49|340.34|338.34|7
1724755360000|2024-08-27 10:42:40|340.3|338.3|340.19|338.19|340.3|338.3|340.18|338.18|9
1724755370000|2024-08-27 10:42:50|340.18|338.18|339.72|337.72|340.28|338.28|339.72|337.72|18
1724755380000|2024-08-27 10:43:00|339.76|337.76|339.84|337.84|339.88|337.88|339.76|337.76|4
1724755390000|2024-08-27 10:43:10|339.9|337.9|340.06|338.06|340.08|338.08|339.9|337.9|13
1724755400000|2024-08-27 10:43:20|340.07|338.07|340.09|338.09|340.12|338.12|340.06|338.06|9
1724755410000|2024-08-27 10:43:30|340.11|338.11|340.09|338.09|340.15|338.15|340.09|338.09|13
1724755420000|2024-08-27 10:43:40|340.08|338.08|340.04|338.04|340.1|338.1|340.01|338.01|13
1724755430000|2024-08-27 10:43:50|340.05|338.05|340.05|338.05|340.05|338.05|340.05|338.05|1
1724755480000|2024-08-27 10:44:40|340.03|338.03|340.03|338.03|340.03|338.03|340.03|338.03|1
1724755490000|2024-08-27 10:44:50|340.02|338.02|340.05|338.05|340.05|338.05|340.02|338.02|2
1724755500000|2024-08-27 10:45:00|340.04|338.04|339.85|337.85|340.05|338.05|339.85|337.85|8
1724755510000|2024-08-27 10:45:10|339.86|337.86|340.11|338.11|340.18|338.18|339.86|337.86|17
1724755520000|2024-08-27 10:45:20|340.13|338.13|340.11|338.11|340.18|338.18|340.11|338.11|10
1724755530000|2024-08-27 10:45:30|340.12|338.12|340.11|338.11|340.13|338.13|340.11|338.11|4
1724755540000|2024-08-27 10:45:40|340.13|338.13|340.14|338.14|340.14|338.14|340.11|338.11|10
1724755550000|2024-08-27 10:45:50|340.13|338.13|340.22|338.22|340.23|338.23|340.13|338.13|9
1724755560000|2024-08-27 10:46:00|340.19|338.19|340.11|338.11|340.2|338.2|340.11|338.11|13
1724755580000|2024-08-27 10:46:20|340.08|338.08|340.11|338.11|340.11|338.11|340.07|338.07|3
1724755590000|2024-08-27 10:46:30|340.09|338.09|340.03|338.03|340.11|338.11|340.03|338.03|18
1724755600000|2024-08-27 10:46:40|339.97|337.97|339.31|337.31|339.97|337.97|339.31|337.31|17
1724755610000|2024-08-27 10:46:50|339.26|337.26|339.21|337.21|339.26|337.26|339.2|337.2|6
1724755620000|2024-08-27 10:47:00|339.25|337.25|339.33|337.33|339.33|337.33|339.21|337.21|12
1724755630000|2024-08-27 10:47:10|339.37|337.37|339.55|337.55|339.55|337.55|339.35|337.35|12
1724755640000|2024-08-27 10:47:20|339.57|337.57|339.49|337.49|339.64|337.64|339.49|337.49|14
1724755650000|2024-08-27 10:47:30|339.46|337.46|339.24|337.24|339.46|337.46|339.16|337.16|15
1724755660000|2024-08-27 10:47:40|339.22|337.22|339.19|337.19|339.33|337.33|339.18|337.18|22
1724755670000|2024-08-27 10:47:50|339.21|337.21|339.21|337.21|339.23|337.23|339.18|337.18|18
1724755680000|2024-08-27 10:48:00|339.2|337.2|339.16|337.16|339.21|337.21|339.15|337.15|23
1724755690000|2024-08-27 10:48:10|339.17|337.17|339.03|337.03|339.17|337.17|339.03|337.03|12
1724755700000|2024-08-27 10:48:20|339.05|337.05|339.03|337.03|339.05|337.05|339.03|337.03|2
1724755710000|2024-08-27 10:48:30|339.04|337.04|339.22|337.22|339.24|337.24|339.03|337.03|8
1724755720000|2024-08-27 10:48:40|339.25|337.25|339.34|337.34|339.36|337.36|339.24|337.24|17
1724755730000|2024-08-27 10:48:50|339.36|337.36|339.54|337.54|339.54|337.54|339.36|337.36|11
1724755740000|2024-08-27 10:49:00|339.57|337.57|339.63|337.63|339.63|337.63|339.56|337.56|14
1724755750000|2024-08-27 10:49:10|339.62|337.62|339.67|337.67|339.69|337.69|339.62|337.62|16
1724755760000|2024-08-27 10:49:20|339.66|337.66|339.67|337.67|339.67|337.67|339.62|337.62|7
1724755770000|2024-08-27 10:49:30|339.68|337.68|339.68|337.68|339.76|337.76|339.67|337.67|15
1724755780000|2024-08-27 10:49:40|339.67|337.67|339.53|337.53|339.67|337.67|339.53|337.53|8
1724755790000|2024-08-27 10:49:50|339.54|337.54|339.57|337.57|339.57|337.57|339.53|337.53|12
1724755800000|2024-08-27 10:50:00|339.59|337.59|339.62|337.62|339.62|337.62|339.57|337.57|7
1724755810000|2024-08-27 10:50:10|339.59|337.59|339.71|337.71|339.71|337.71|339.59|337.59|15
1724755820000|2024-08-27 10:50:20|339.72|337.72|339.8|337.8|339.8|337.8|339.69|337.69|12
1724755830000|2024-08-27 10:50:30|339.79|337.79|339.81|337.81|339.81|337.81|339.71|337.71|13
1724755840000|2024-08-27 10:50:40|339.82|337.82|339.78|337.78|339.83|337.83|339.75|337.75|13
1724755850000|2024-08-27 10:50:50|339.79|337.79|339.79|337.79|339.83|337.83|339.78|337.78|15
1724755860000|2024-08-27 10:51:00|339.78|337.78|339.71|337.71|339.79|337.79|339.7|337.7|14
1724755870000|2024-08-27 10:51:10|339.69|337.69|339.28|337.28|339.69|337.69|339.27|337.27|20
1724755880000|2024-08-27 10:51:20|339.29|337.29|339.26|337.26|339.29|337.29|339.21|337.21|13
1724755890000|2024-08-27 10:51:30|339.25|337.25|339.34|337.34|339.34|337.34|339.23|337.23|24
1724755900000|2024-08-27 10:51:40|339.33|337.33|339.49|337.49|339.59|337.59|339.3|337.3|18
1724755910000|2024-08-27 10:51:50|339.48|337.48|339.46|337.46|339.5|337.5|339.41|337.41|11
1724755920000|2024-08-27 10:52:00|339.45|337.45|339.46|337.46|339.52|337.52|339.45|337.45|18
1724755930000|2024-08-27 10:52:10|339.47|337.47|339.65|337.65|339.65|337.65|339.47|337.47|11
1724755940000|2024-08-27 10:52:20|339.68|337.68|339.55|337.55|339.7|337.7|339.55|337.55|15
1724755950000|2024-08-27 10:52:30|339.56|337.56|339.7|337.7|339.7|337.7|339.55|337.55|9
1724755960000|2024-08-27 10:52:40|339.69|337.69|339.69|337.69|339.7|337.7|339.62|337.62|20
1724755970000|2024-08-27 10:52:50|339.7|337.7|339.7|337.7|339.71|337.71|339.69|337.69|10
1724755980000|2024-08-27 10:53:00|339.68|337.68|339.35|337.35|339.68|337.68|339.35|337.35|13
1724755990000|2024-08-27 10:53:10|339.34|337.34|339.22|337.22|339.34|337.34|339.17|337.17|18
1724756000000|2024-08-27 10:53:20|339.24|337.24|339.26|337.26|339.29|337.29|339.24|337.24|8
1724756010000|2024-08-27 10:53:30|339.32|337.32|339.28|337.28|339.33|337.33|339.25|337.25|12
1724756020000|2024-08-27 10:53:40|339.3|337.3|339.24|337.24|339.34|337.34|339.22|337.22|16
1724756030000|2024-08-27 10:53:50|339.25|337.25|339.32|337.32|339.32|337.32|339.25|337.25|18
1724756040000|2024-08-27 10:54:00|339.31|337.31|339.17|337.17|339.32|337.32|339.17|337.17|17
1724756050000|2024-08-27 10:54:10|339.14|337.14|339.28|337.28|339.28|337.28|339.14|337.14|19
1724756060000|2024-08-27 10:54:20|339.27|337.27|339.43|337.43|339.44|337.44|339.23|337.23|15
1724756070000|2024-08-27 10:54:30|339.41|337.41|339.28|337.28|339.41|337.41|339.24|337.24|13
1724756080000|2024-08-27 10:54:40|339.26|337.26|339.15|337.15|339.27|337.27|339.15|337.15|12
1724756090000|2024-08-27 10:54:50|339.13|337.13|339.09|337.09|339.13|337.13|339.09|337.09|7
1724756100000|2024-08-27 10:55:00|339.08|337.08|339.03|337.03|339.15|337.15|339.03|337.03|12
1724756110000|2024-08-27 10:55:10|339.02|337.02|339.04|337.04|339.04|337.04|339.01|337.01|7
1724756120000|2024-08-27 10:55:20|339.1|337.1|339.25|337.25|339.26|337.26|339.1|337.1|14
1724756130000|2024-08-27 10:55:30|339.23|337.23|339.28|337.28|339.3|337.3|339.22|337.22|20
1724756140000|2024-08-27 10:55:40|339.26|337.26|339.2|337.2|339.31|337.31|339.14|337.14|20
1724756150000|2024-08-27 10:55:50|339.16|337.16|339.18|337.18|339.18|337.18|339.13|337.13|6
1724756160000|2024-08-27 10:56:00|339.19|337.19|339.26|337.26|339.27|337.27|339.18|337.18|14
1724756170000|2024-08-27 10:56:10|339.25|337.25|339.36|337.36|339.36|337.36|339.25|337.25|12
1724756180000|2024-08-27 10:56:20|339.35|337.35|339.51|337.51|339.51|337.51|339.34|337.34|14
1724756190000|2024-08-27 10:56:30|339.5|337.5|339.49|337.49|339.52|337.52|339.49|337.49|8
1724756200000|2024-08-27 10:56:40|339.46|337.46|339.39|337.39|339.46|337.46|339.37|337.37|10
1724756210000|2024-08-27 10:56:50|339.41|337.41|339.28|337.28|339.44|337.44|339.16|337.16|20
1724756220000|2024-08-27 10:57:00|339.26|337.26|339.26|337.26|339.29|337.29|339.26|337.26|5
1724756230000|2024-08-27 10:57:10|339.27|337.27|339.19|337.19|339.27|337.27|339.19|337.19|7
1724756240000|2024-08-27 10:57:20|339.18|337.18|339.16|337.16|339.19|337.19|339.12|337.12|12
1724756250000|2024-08-27 10:57:30|339.17|337.17|339.34|337.34|339.34|337.34|339.16|337.16|18
1724756260000|2024-08-27 10:57:40|339.35|337.35|339.3|337.3|339.37|337.37|339.29|337.29|9
1724756270000|2024-08-27 10:57:50|339.31|337.31|339.3|337.3|339.34|337.34|339.29|337.29|17
1724756280000|2024-08-27 10:58:00|339.29|337.29|339.4|337.4|339.4|337.4|339.29|337.29|14
1724756290000|2024-08-27 10:58:10|339.41|337.41|339.33|337.33|339.42|337.42|339.32|337.32|10
1724756300000|2024-08-27 10:58:20|339.35|337.35|339.41|337.41|339.41|337.41|339.31|337.31|12
1724756310000|2024-08-27 10:58:30|339.4|337.4|339.43|337.43|339.46|337.46|339.4|337.4|8
1724756320000|2024-08-27 10:58:40|339.44|337.44|339.37|337.37|339.45|337.45|339.37|337.37|7
1724756330000|2024-08-27 10:58:50|339.38|337.38|339.38|337.38|339.38|337.38|339.31|337.31|11
1724756340000|2024-08-27 10:59:00|339.37|337.37|339.35|337.35|339.4|337.4|339.33|337.33|15
1724756350000|2024-08-27 10:59:10|339.34|337.34|339.29|337.29|339.34|337.34|339.28|337.28|4
1724756360000|2024-08-27 10:59:20|339.28|337.28|339.34|337.34|339.35|337.35|339.28|337.28|9
1724756370000|2024-08-27 10:59:30|339.36|337.36|339.37|337.37|339.38|337.38|339.35|337.35|7
1724756380000|2024-08-27 10:59:40|339.38|337.38|339.33|337.33|339.38|337.38|339.33|337.33|5
1724756390000|2024-08-27 10:59:50|339.29|337.29|339.31|337.31|339.36|337.36|339.29|337.29|11
1724756400000|2024-08-27 11:00:00|339.35|337.35|339.44|337.44|339.5|337.5|339.31|337.31|23
1724756410000|2024-08-27 11:00:10|339.45|337.45|339.35|337.35|339.46|337.46|339.32|337.32|17
1724756420000|2024-08-27 11:00:20|339.36|337.36|339.08|337.08|339.36|337.36|338.96|336.96|21
1724756430000|2024-08-27 11:00:30|339.11|337.11|339.19|337.19|339.19|337.19|339.06|337.06|21
1724756440000|2024-08-27 11:00:40|339.2|337.2|339.34|337.34|339.37|337.37|339.2|337.2|17
1724756450000|2024-08-27 11:00:50|339.35|337.35|339.31|337.31|339.4|337.4|339.31|337.31|17
1724756460000|2024-08-27 11:01:00|339.3|337.3|338.78|336.78|339.3|337.3|338.61|336.61|21
1724756470000|2024-08-27 11:01:10|338.79|336.79|339.01|337.01|339.08|337.08|338.79|336.79|19
1724756480000|2024-08-27 11:01:20|339.02|337.02|339.01|337.01|339.02|337.02|338.95|336.95|23
1724756490000|2024-08-27 11:01:30|339|337|339.3|337.3|339.32|337.32|339|337|17
1724756500000|2024-08-27 11:01:40|339.29|337.29|339.34|337.34|339.36|337.36|339.24|337.24|14
1724756510000|2024-08-27 11:01:50|339.38|337.38|339.38|337.38|339.43|337.43|339.37|337.37|13
1724756520000|2024-08-27 11:02:00|339.4|337.4|339.59|337.59|339.59|337.59|339.37|337.37|24
1724756530000|2024-08-27 11:02:10|339.58|337.58|339.46|337.46|339.58|337.58|339.41|337.41|18
1724756540000|2024-08-27 11:02:20|339.47|337.47|339.38|337.38|339.47|337.47|339.35|337.35|17
1724756550000|2024-08-27 11:02:30|339.37|337.37|338.92|336.92|339.37|337.37|338.84|336.84|25
1724756560000|2024-08-27 11:02:40|338.91|336.91|338.88|336.88|339.01|337.01|338.82|336.82|29
1724756570000|2024-08-27 11:02:50|338.87|336.87|338.92|336.92|338.99|336.99|338.84|336.84|27
1724756580000|2024-08-27 11:03:00|338.97|336.97|338.62|336.62|338.97|336.97|338.62|336.62|25
1724756590000|2024-08-27 11:03:10|338.57|336.57|338.75|336.75|338.75|336.75|338.55|336.55|25
1724756600000|2024-08-27 11:03:20|338.76|336.76|338.66|336.66|338.76|336.76|338.62|336.62|19
1724756610000|2024-08-27 11:03:30|338.68|336.68|338.76|336.76|338.83|336.83|338.68|336.68|27
1724756620000|2024-08-27 11:03:40|338.77|336.77|339.1|337.1|339.18|337.18|338.71|336.71|26
1724756630000|2024-08-27 11:03:50|339.11|337.11|339.08|337.08|339.2|337.2|339.06|337.06|18
1724756640000|2024-08-27 11:04:00|339.1|337.1|339.33|337.33|339.35|337.35|339.1|337.1|22
1724756650000|2024-08-27 11:04:10|339.32|337.32|339.31|337.31|339.37|337.37|339.16|337.16|24
1724756660000|2024-08-27 11:04:20|339.37|337.37|339.56|337.56|339.56|337.56|339.37|337.37|15
1724756670000|2024-08-27 11:04:30|339.55|337.55|339.61|337.61|339.64|337.64|339.53|337.53|13
1724756680000|2024-08-27 11:04:40|339.62|337.62|339.5|337.5|339.62|337.62|339.3|337.3|24
1724756690000|2024-08-27 11:04:50|339.51|337.51|339.62|337.62|339.64|337.64|339.51|337.51|24
1724756700000|2024-08-27 11:05:00|339.64|337.64|339.63|337.63|339.74|337.74|339.63|337.63|25
1724756710000|2024-08-27 11:05:10|339.65|337.65|339.63|337.63|339.65|337.65|339.57|337.57|22
1724756720000|2024-08-27 11:05:20|339.64|337.64|339.62|337.62|339.65|337.65|339.55|337.55|15
1724756730000|2024-08-27 11:05:30|339.61|337.61|339.7|337.7|339.71|337.71|339.58|337.58|20
1724756740000|2024-08-27 11:05:40|339.71|337.71|339.87|337.87|339.87|337.87|339.71|337.71|21
1724756750000|2024-08-27 11:05:50|339.89|337.89|339.86|337.86|339.94|337.94|339.76|337.76|26
1724756760000|2024-08-27 11:06:00|339.89|337.89|339.87|337.87|339.89|337.89|339.76|337.76|14
1724756770000|2024-08-27 11:06:10|339.81|337.81|340.05|338.05|340.1|338.1|339.78|337.78|22
1724756780000|2024-08-27 11:06:20|340.03|338.03|340.08|338.08|340.12|338.12|340.02|338.02|22
1724756790000|2024-08-27 11:06:30|340.06|338.06|340.28|338.28|340.29|338.29|340.04|338.04|27
1724756800000|2024-08-27 11:06:40|340.31|338.31|340.19|338.19|340.35|338.35|340.16|338.16|20
1724756810000|2024-08-27 11:06:50|340.2|338.2|340.26|338.26|340.34|338.34|340.2|338.2|17
1724756820000|2024-08-27 11:07:00|340.27|338.27|340.37|338.37|340.37|338.37|340.27|338.27|7
1724756830000|2024-08-27 11:07:10|340.34|338.34|340.59|338.59|340.62|338.62|340.31|338.31|26
1724756840000|2024-08-27 11:07:20|340.55|338.55|340.37|338.37|340.55|338.55|340.37|338.37|20
1724756850000|2024-08-27 11:07:30|340.38|338.38|340.27|338.27|340.38|338.38|340.23|338.23|17
1724756860000|2024-08-27 11:07:40|340.28|338.28|340.35|338.35|340.35|338.35|340.22|338.22|19
1724756870000|2024-08-27 11:07:50|340.37|338.37|340.39|338.39|340.39|338.39|340.28|338.28|13
1724756880000|2024-08-27 11:08:00|340.4|338.4|340.59|338.59|340.6|338.6|340.37|338.37|15
1724756890000|2024-08-27 11:08:10|340.61|338.61|340.49|338.49|340.63|338.63|340.45|338.45|12
1724756900000|2024-08-27 11:08:20|340.48|338.48|340.43|338.43|340.48|338.48|340.39|338.39|12
1724756910000|2024-08-27 11:08:30|340.42|338.42|340.55|338.55|340.58|338.58|340.4|338.4|18
1724756920000|2024-08-27 11:08:40|340.57|338.57|340.43|338.43|340.57|338.57|340.41|338.41|12
1724756930000|2024-08-27 11:08:50|340.44|338.44|340.49|338.49|340.5|338.5|340.44|338.44|10
1724756940000|2024-08-27 11:09:00|340.45|338.45|340.37|338.37|340.45|338.45|340.2|338.2|17
1724756950000|2024-08-27 11:09:10|340.33|338.33|340.29|338.29|340.37|338.37|340.25|338.25|11
1724756960000|2024-08-27 11:09:20|340.33|338.33|340.36|338.36|340.41|338.41|340.32|338.32|20
1724756970000|2024-08-27 11:09:30|340.37|338.37|340.37|338.37|340.37|338.37|340.34|338.34|12
1724756980000|2024-08-27 11:09:40|340.36|338.36|340.19|338.19|340.38|338.38|340.18|338.18|18
1724756990000|2024-08-27 11:09:50|340.21|338.21|340.3|338.3|340.31|338.31|340.19|338.19|16
1724757000000|2024-08-27 11:10:00|340.28|338.28|340.34|338.34|340.36|338.36|340.28|338.28|17
1724757010000|2024-08-27 11:10:10|340.29|338.29|340.29|338.29|340.3|338.3|340.17|338.17|12
1724757020000|2024-08-27 11:10:20|340.28|338.28|340.28|338.28|340.33|338.33|340.25|338.25|7
1724757040000|2024-08-27 11:10:40|340.24|338.24|340.18|338.18|340.24|338.24|340.18|338.18|4
1724757050000|2024-08-27 11:10:50|340.17|338.17|340.16|338.16|340.17|338.17|340.16|338.16|2
1724757070000|2024-08-27 11:11:10|340.17|338.17|340.2|338.2|340.2|338.2|340.16|338.16|6
1724757080000|2024-08-27 11:11:20|340.21|338.21|340.21|338.21|340.21|338.21|340.21|338.21|1
1724757090000|2024-08-27 11:11:30|340.22|338.22|340.22|338.22|340.22|338.22|340.22|338.22|1
1724757100000|2024-08-27 11:11:40|340.23|338.23|340.29|338.29|340.3|338.3|340.23|338.23|6
1724757110000|2024-08-27 11:11:50|340.3|338.3|340.32|338.32|340.32|338.32|340.3|338.3|3
1724757120000|2024-08-27 11:12:00|340.29|338.29|340.3|338.3|340.3|338.3|340.29|338.29|2
1724757130000|2024-08-27 11:12:10|340.29|338.29|340.22|338.22|340.29|338.29|340.22|338.22|4
1724757140000|2024-08-27 11:12:20|340.23|338.23|340.23|338.23|340.23|338.23|340.23|338.23|1
1724757150000|2024-08-27 11:12:30|340.25|338.25|340.5|338.5|340.5|338.5|340.25|338.25|6
1724757160000|2024-08-27 11:12:40|340.51|338.51|340.55|338.55|340.58|338.58|340.5|338.5|4
1724757170000|2024-08-27 11:12:50|340.53|338.53|340.49|338.49|340.54|338.54|340.49|338.49|5
1724757180000|2024-08-27 11:13:00|340.46|338.46|340.25|338.25|340.46|338.46|340.24|338.24|6
1724757190000|2024-08-27 11:13:10|340.28|338.28|340.27|338.27|340.32|338.32|340.26|338.26|10
1724757200000|2024-08-27 11:13:20|340.25|338.25|340.34|338.34|340.42|338.42|340.25|338.25|12
1724757210000|2024-08-27 11:13:30|340.35|338.35|340.41|338.41|340.41|338.41|340.33|338.33|13
1724757220000|2024-08-27 11:13:40|340.42|338.42|340.44|338.44|340.45|338.45|340.42|338.42|20
1724757230000|2024-08-27 11:13:50|340.43|338.43|340.44|338.44|340.44|338.44|340.42|338.42|4
1724757240000|2024-08-27 11:14:00|340.47|338.47|340.59|338.59|340.59|338.59|340.47|338.47|12
1724757250000|2024-08-27 11:14:10|340.58|338.58|340.6|338.6|340.6|338.6|340.57|338.57|4
1724757260000|2024-08-27 11:14:20|340.61|338.61|340.6|338.6|340.62|338.62|340.6|338.6|4
1724757270000|2024-08-27 11:14:30|340.61|338.61|340.59|338.59|340.61|338.61|340.58|338.58|10
1724757280000|2024-08-27 11:14:40|340.61|338.61|340.57|338.57|340.64|338.64|340.57|338.57|6
1724757290000|2024-08-27 11:14:50|340.58|338.58|340.6|338.6|340.62|338.62|340.58|338.58|7
1724757300000|2024-08-27 11:15:00|340.65|338.65|340.72|338.72|340.72|338.72|340.64|338.64|17
1724757310000|2024-08-27 11:15:10|340.71|338.71|340.87|338.87|340.87|338.87|340.71|338.71|20
1724757320000|2024-08-27 11:15:20|340.9|338.9|340.96|338.96|340.96|338.96|340.86|338.86|20
1724757330000|2024-08-27 11:15:30|340.95|338.95|340.9|338.9|340.95|338.95|340.9|338.9|6
1724757340000|2024-08-27 11:15:40|340.92|338.92|340.8|338.8|340.92|338.92|340.8|338.8|8
1724757350000|2024-08-27 11:15:50|340.81|338.81|340.81|338.81|340.82|338.82|340.81|338.81|5
1724757360000|2024-08-27 11:16:00|340.82|338.82|340.85|338.85|340.85|338.85|340.81|338.81|8
1724757370000|2024-08-27 11:16:10|340.83|338.83|340.8|338.8|340.83|338.83|340.75|338.75|10
1724757380000|2024-08-27 11:16:20|340.79|338.79|340.84|338.84|340.84|338.84|340.79|338.79|7
1724757390000|2024-08-27 11:16:30|340.85|338.85|340.85|338.85|340.85|338.85|340.85|338.85|1
1724757400000|2024-08-27 11:16:40|340.86|338.86|340.85|338.85|340.88|338.88|340.85|338.85|4
1724757410000|2024-08-27 11:16:50|340.86|338.86|340.85|338.85|340.86|338.86|340.85|338.85|2
1724757420000|2024-08-27 11:17:00|340.87|338.87|340.87|338.87|340.9|338.9|340.85|338.85|13
1724757430000|2024-08-27 11:17:10|340.88|338.88|340.87|338.87|340.89|338.89|340.87|338.87|5
1724757440000|2024-08-27 11:17:20|340.88|338.88|340.89|338.89|340.89|338.89|340.87|338.87|5
1724757450000|2024-08-27 11:17:30|340.9|338.9|341.04|339.04|341.05|339.05|340.9|338.9|9
1724757460000|2024-08-27 11:17:40|341.05|339.05|340.9|338.9|341.05|339.05|340.9|338.9|4
1724757470000|2024-08-27 11:17:50|340.89|338.89|340.95|338.95|340.99|338.99|340.89|338.89|21
1724757480000|2024-08-27 11:18:00|340.94|338.94|341.13|339.13|341.16|339.16|340.92|338.92|24
1724757490000|2024-08-27 11:18:10|341.12|339.12|341|339|341.12|339.12|341|339|11
1724757500000|2024-08-27 11:18:20|340.99|338.99|340.81|338.81|341|339|340.8|338.8|13
1724757510000|2024-08-27 11:18:30|340.82|338.82|340.69|338.69|340.87|338.87|340.68|338.68|19
1724757520000|2024-08-27 11:18:40|340.76|338.76|340.68|338.68|340.77|338.77|340.68|338.68|12
1724757530000|2024-08-27 11:18:50|340.69|338.69|340.74|338.74|340.76|338.76|340.69|338.69|13
1724757540000|2024-08-27 11:19:00|340.73|338.73|340.68|338.68|340.78|338.78|340.68|338.68|15
1724757550000|2024-08-27 11:19:10|340.66|338.66|340.62|338.62|340.66|338.66|340.61|338.61|13
1724757560000|2024-08-27 11:19:20|340.64|338.64|340.52|338.52|340.64|338.64|340.5|338.5|9
1724757570000|2024-08-27 11:19:30|340.5|338.5|340.56|338.56|340.56|338.56|340.49|338.49|9
1724757580000|2024-08-27 11:19:40|340.54|338.54|340.52|338.52|340.54|338.54|340.38|338.38|15
1724757590000|2024-08-27 11:19:50|340.5|338.5|340.43|338.43|340.5|338.5|340.39|338.39|13
1724757600000|2024-08-27 11:20:00|340.42|338.42|340.36|338.36|340.42|338.42|340.3|338.3|12
1724757610000|2024-08-27 11:20:10|340.34|338.34|340.3|338.3|340.39|338.39|340.3|338.3|16
1724757620000|2024-08-27 11:20:20|340.26|338.26|340.39|338.39|340.39|338.39|340.2|338.2|20
1724757630000|2024-08-27 11:20:30|340.44|338.44|340.36|338.36|340.51|338.51|340.34|338.34|14
1724757640000|2024-08-27 11:20:40|340.4|338.4|340.41|338.41|340.47|338.47|340.33|338.33|17
1724757650000|2024-08-27 11:20:50|340.39|338.39|340.49|338.49|340.5|338.5|340.39|338.39|15
1724757660000|2024-08-27 11:21:00|340.48|338.48|340.49|338.49|340.52|338.52|340.48|338.48|19
1724757670000|2024-08-27 11:21:10|340.52|338.52|340.46|338.46|340.58|338.58|340.44|338.44|24
1724757680000|2024-08-27 11:21:20|340.45|338.45|340.41|338.41|340.46|338.46|340.41|338.41|11
1724757690000|2024-08-27 11:21:30|340.46|338.46|340.55|338.55|340.55|338.55|340.43|338.43|11
1724757700000|2024-08-27 11:21:40|340.54|338.54|340.62|338.62|340.62|338.62|340.54|338.54|17
1724757710000|2024-08-27 11:21:50|340.61|338.61|340.5|338.5|340.61|338.61|340.4|338.4|23
1724757720000|2024-08-27 11:22:00|340.49|338.49|340.45|338.45|340.49|338.49|340.43|338.43|22
1724757730000|2024-08-27 11:22:10|340.46|338.46|340.46|338.46|340.47|338.47|340.43|338.43|16
1724757740000|2024-08-27 11:22:20|340.44|338.44|340.62|338.62|340.62|338.62|340.43|338.43|14
1724757750000|2024-08-27 11:22:30|340.63|338.63|340.74|338.74|340.74|338.74|340.62|338.62|8
1724757760000|2024-08-27 11:22:40|340.75|338.75|340.69|338.69|340.76|338.76|340.67|338.67|10
1724757770000|2024-08-27 11:22:50|340.67|338.67|340.74|338.74|340.74|338.74|340.67|338.67|13
1724757780000|2024-08-27 11:23:00|340.73|338.73|340.72|338.72|340.77|338.77|340.72|338.72|15
1724757800000|2024-08-27 11:23:20|340.68|338.68|340.68|338.68|340.69|338.69|340.66|338.66|6
1724757810000|2024-08-27 11:23:30|340.69|338.69|340.67|338.67|340.69|338.69|340.65|338.65|6
1724757820000|2024-08-27 11:23:40|340.69|338.69|340.72|338.72|340.73|338.73|340.69|338.69|9
1724757830000|2024-08-27 11:23:50|340.75|338.75|340.72|338.72|340.78|338.78|340.71|338.71|14
1724757840000|2024-08-27 11:24:00|340.73|338.73|340.74|338.74|340.76|338.76|340.72|338.72|13
1724757850000|2024-08-27 11:24:10|340.75|338.75|340.89|338.89|340.92|338.92|340.73|338.73|16
1724757860000|2024-08-27 11:24:20|340.93|338.93|340.93|338.93|340.98|338.98|340.93|338.93|11
1724757870000|2024-08-27 11:24:30|340.89|338.89|340.93|338.93|340.93|338.93|340.87|338.87|10
1724757880000|2024-08-27 11:24:40|340.94|338.94|340.93|338.93|340.97|338.97|340.93|338.93|6
1724757890000|2024-08-27 11:24:50|340.89|338.89|340.83|338.83|340.93|338.93|340.82|338.82|11
1724757900000|2024-08-27 11:25:00|340.9|338.9|341.04|339.04|341.04|339.04|340.9|338.9|17
1724757910000|2024-08-27 11:25:10|341.01|339.01|341.05|339.05|341.05|339.05|341|339|13
1724757920000|2024-08-27 11:25:20|341.04|339.04|341.1|339.1|341.11|339.11|341.02|339.02|10
1724757930000|2024-08-27 11:25:30|341.11|339.11|341.06|339.06|341.11|339.11|341.06|339.06|11
1724757940000|2024-08-27 11:25:40|341.03|339.03|340.96|338.96|341.03|339.03|340.94|338.94|13
1724757950000|2024-08-27 11:25:50|340.92|338.92|340.93|338.93|340.94|338.94|340.92|338.92|4
1724757960000|2024-08-27 11:26:00|340.95|338.95|340.99|338.99|340.99|338.99|340.94|338.94|9
1724757970000|2024-08-27 11:26:10|341.01|339.01|341.1|339.1|341.1|339.1|341.01|339.01|9
1724757980000|2024-08-27 11:26:20|341.13|339.13|341.25|339.25|341.26|339.26|341.1|339.1|15
1724757990000|2024-08-27 11:26:30|341.24|339.24|341.13|339.13|341.26|339.26|341.11|339.11|16
1724758000000|2024-08-27 11:26:40|341.11|339.11|341.08|339.08|341.12|339.12|341.07|339.07|7
1724758010000|2024-08-27 11:26:50|341.09|339.09|341.07|339.07|341.11|339.11|341.07|339.07|11
1724758020000|2024-08-27 11:27:00|341.09|339.09|341.14|339.14|341.14|339.14|341.08|339.08|8
1724758030000|2024-08-27 11:27:10|341.13|339.13|341.14|339.14|341.14|339.14|341.09|339.09|5
1724758040000|2024-08-27 11:27:20|341.13|339.13|341.19|339.19|341.19|339.19|341.13|339.13|15
1724758050000|2024-08-27 11:27:30|341.18|339.18|341.14|339.14|341.19|339.19|341.11|339.11|11
1724758060000|2024-08-27 11:27:40|341.1|339.1|341.1|339.1|341.11|339.11|341.1|339.1|3
1724758070000|2024-08-27 11:27:50|341.07|339.07|341.03|339.03|341.07|339.07|341.02|339.02|12
1724758080000|2024-08-27 11:28:00|341.02|339.02|340.94|338.94|341.02|339.02|340.93|338.93|6
1724758090000|2024-08-27 11:28:10|340.96|338.96|340.98|338.98|340.98|338.98|340.94|338.94|14
1724758100000|2024-08-27 11:28:20|340.97|338.97|341.03|339.03|341.03|339.03|340.93|338.93|13
1724758110000|2024-08-27 11:28:30|341.02|339.02|341.08|339.08|341.09|339.09|341.02|339.02|18
1724758120000|2024-08-27 11:28:40|341.1|339.1|341.06|339.06|341.1|339.1|341.04|339.04|15
1724758130000|2024-08-27 11:28:50|341.07|339.07|341.08|339.08|341.09|339.09|341.06|339.06|10
1724758140000|2024-08-27 11:29:00|341.06|339.06|341.31|339.31|341.31|339.31|341.04|339.04|14
1724758150000|2024-08-27 11:29:10|341.33|339.33|341.21|339.21|341.34|339.34|341.21|339.21|16
1724758160000|2024-08-27 11:29:20|341.19|339.19|341.15|339.15|341.23|339.23|341.13|339.13|10
1724758170000|2024-08-27 11:29:30|341.16|339.16|341.11|339.11|341.16|339.16|341.11|339.11|10
1724758180000|2024-08-27 11:29:40|341.1|339.1|340.94|338.94|341.1|339.1|340.94|338.94|6
1724758190000|2024-08-27 11:29:50|340.93|338.93|340.98|338.98|340.98|338.98|340.93|338.93|6
1724758200000|2024-08-27 11:30:00|341|339|341.05|339.05|341.13|339.13|341|339|12
1724758210000|2024-08-27 11:30:10|341.06|339.06|340.89|338.89|341.06|339.06|340.89|338.89|10
1724758220000|2024-08-27 11:30:20|340.9|338.9|340.89|338.89|340.92|338.92|340.86|338.86|13
1724758230000|2024-08-27 11:30:30|340.9|338.9|340.98|338.98|340.99|338.99|340.9|338.9|13
1724758240000|2024-08-27 11:30:40|340.99|338.99|341.06|339.06|341.07|339.07|340.98|338.98|16
1724758250000|2024-08-27 11:30:50|341.07|339.07|340.94|338.94|341.07|339.07|340.94|338.94|14
1724758260000|2024-08-27 11:31:00|340.95|338.95|341.12|339.12|341.12|339.12|340.95|338.95|16
1724758270000|2024-08-27 11:31:10|341.11|339.11|340.95|338.95|341.11|339.11|340.95|338.95|14
1724758280000|2024-08-27 11:31:20|340.96|338.96|341.06|339.06|341.07|339.07|340.96|338.96|18
1724758290000|2024-08-27 11:31:30|341.07|339.07|341.24|339.24|341.26|339.26|341.06|339.06|16
1724758300000|2024-08-27 11:31:40|341.25|339.25|341.03|339.03|341.25|339.25|341.01|339.01|24
1724758310000|2024-08-27 11:31:50|341.04|339.04|341.06|339.06|341.09|339.09|341.02|339.02|20
1724758320000|2024-08-27 11:32:00|341.13|339.13|341|339|341.13|339.13|341|339|11
1724758330000|2024-08-27 11:32:10|340.99|338.99|341.02|339.02|341.03|339.03|340.95|338.95|12
1724758340000|2024-08-27 11:32:20|341.03|339.03|340.91|338.91|341.04|339.04|340.91|338.91|13
1724758350000|2024-08-27 11:32:30|340.88|338.88|340.88|338.88|340.89|338.89|340.86|338.86|13
1724758360000|2024-08-27 11:32:40|340.86|338.86|340.87|338.87|340.87|338.87|340.86|338.86|6
1724758370000|2024-08-27 11:32:50|340.86|338.86|340.73|338.73|340.86|338.86|340.71|338.71|15
1724758380000|2024-08-27 11:33:00|340.75|338.75|340.59|338.59|340.75|338.75|340.59|338.59|18
1724758390000|2024-08-27 11:33:10|340.6|338.6|340.62|338.62|340.67|338.67|340.6|338.6|24
1724758400000|2024-08-27 11:33:20|340.63|338.63|340.53|338.53|340.63|338.63|340.52|338.52|13
1724758410000|2024-08-27 11:33:30|340.55|338.55|340.67|338.67|340.71|338.71|340.55|338.55|16
1724758420000|2024-08-27 11:33:40|340.7|338.7|340.73|338.73|340.73|338.73|340.68|338.68|15
1724758430000|2024-08-27 11:33:50|340.72|338.72|340.73|338.73|340.74|338.74|340.67|338.67|17
1724758440000|2024-08-27 11:34:00|340.71|338.71|340.88|338.88|340.89|338.89|340.71|338.71|19
1724758450000|2024-08-27 11:34:10|340.89|338.89|340.87|338.87|340.89|338.89|340.84|338.84|17
1724758460000|2024-08-27 11:34:20|340.88|338.88|340.86|338.86|340.95|338.95|340.86|338.86|10
1724758470000|2024-08-27 11:34:30|340.87|338.87|340.73|338.73|340.88|338.88|340.73|338.73|17
1724758480000|2024-08-27 11:34:40|340.74|338.74|340.75|338.75|340.75|338.75|340.71|338.71|10
1724758490000|2024-08-27 11:34:50|340.76|338.76|340.72|338.72|340.76|338.76|340.71|338.71|15
1724758500000|2024-08-27 11:35:00|340.71|338.71|340.7|338.7|340.77|338.77|340.7|338.7|10
1724758510000|2024-08-27 11:35:10|340.69|338.69|340.66|338.66|340.69|338.69|340.56|338.56|17
1724758520000|2024-08-27 11:35:20|340.63|338.63|340.68|338.68|340.69|338.69|340.56|338.56|22
1724758530000|2024-08-27 11:35:30|340.67|338.67|340.59|338.59|340.68|338.68|340.56|338.56|13
1724758540000|2024-08-27 11:35:40|340.57|338.57|340.62|338.62|340.62|338.62|340.55|338.55|10
1724758550000|2024-08-27 11:35:50|340.61|338.61|340.64|338.64|340.69|338.69|340.6|338.6|20
1724758560000|2024-08-27 11:36:00|340.65|338.65|340.83|338.83|340.85|338.85|340.62|338.62|18
1724758570000|2024-08-27 11:36:10|340.82|338.82|340.81|338.81|340.82|338.82|340.74|338.74|10
1724758580000|2024-08-27 11:36:20|340.82|338.82|340.93|338.93|340.94|338.94|340.8|338.8|18
1724758590000|2024-08-27 11:36:30|340.9|338.9|340.87|338.87|340.93|338.93|340.87|338.87|8
1724758600000|2024-08-27 11:36:40|340.88|338.88|340.87|338.87|340.89|338.89|340.87|338.87|5
1724758610000|2024-08-27 11:36:50|340.83|338.83|340.83|338.83|340.84|338.84|340.83|338.83|3
1724758620000|2024-08-27 11:37:00|340.84|338.84|341|339|341|339|340.84|338.84|8
1724758630000|2024-08-27 11:37:10|341.01|339.01|340.95|338.95|341.08|339.08|340.94|338.94|14
1724758640000|2024-08-27 11:37:20|340.94|338.94|341.07|339.07|341.08|339.08|340.91|338.91|15
1724758650000|2024-08-27 11:37:30|341.08|339.08|341.1|339.1|341.11|339.11|341.07|339.07|14
1724758660000|2024-08-27 11:37:40|341.11|339.11|341.04|339.04|341.12|339.12|341.04|339.04|6
1724758670000|2024-08-27 11:37:50|341.03|339.03|341.04|339.04|341.08|339.08|341.03|339.03|16
1724758680000|2024-08-27 11:38:00|341.05|339.05|341.06|339.06|341.08|339.08|341.04|339.04|8
1724758690000|2024-08-27 11:38:10|341.07|339.07|341.02|339.02|341.1|339.1|341.01|339.01|15
1724758700000|2024-08-27 11:38:20|341.04|339.04|341.02|339.02|341.04|339.04|341.02|339.02|5
1724758710000|2024-08-27 11:38:30|340.97|338.97|341|339|341.01|339.01|340.87|338.87|25
1724758720000|2024-08-27 11:38:40|340.99|338.99|341.04|339.04|341.04|339.04|340.99|338.99|7
1724758730000|2024-08-27 11:38:50|341.05|339.05|341.06|339.06|341.11|339.11|341.03|339.03|14
1724758740000|2024-08-27 11:39:00|341.09|339.09|341.28|339.28|341.28|339.28|341.09|339.09|19
1724758750000|2024-08-27 11:39:10|341.27|339.27|341.37|339.37|341.38|339.38|341.26|339.26|21
1724758760000|2024-08-27 11:39:20|341.36|339.36|341.33|339.33|341.37|339.37|341.31|339.31|13
1724758770000|2024-08-27 11:39:30|341.35|339.35|341.35|339.35|341.36|339.36|341.3|339.3|17
1724758780000|2024-08-27 11:39:40|341.33|339.33|341.38|339.38|341.39|339.39|341.31|339.31|17
1724758790000|2024-08-27 11:39:50|341.39|339.39|341.4|339.4|341.4|339.4|341.39|339.39|8
1724758800000|2024-08-27 11:40:00|341.41|339.41|341.45|339.45|341.45|339.45|341.39|339.39|15
1724758810000|2024-08-27 11:40:10|341.44|339.44|341.43|339.43|341.44|339.44|341.41|339.41|9
1724758820000|2024-08-27 11:40:20|341.44|339.44|341.49|339.49|341.49|339.49|341.44|339.44|6
1724758830000|2024-08-27 11:40:30|341.48|339.48|341.41|339.41|341.48|339.48|341.41|339.41|10
1724758840000|2024-08-27 11:40:40|341.4|339.4|341.32|339.32|341.41|339.41|341.25|339.25|21
1724758850000|2024-08-27 11:40:50|341.31|339.31|341.3|339.3|341.34|339.34|341.29|339.29|16
1724758860000|2024-08-27 11:41:00|341.27|339.27|341.28|339.28|341.31|339.31|341.26|339.26|11
1724758870000|2024-08-27 11:41:10|341.29|339.29|341.3|339.3|341.31|339.31|341.29|339.29|10
1724758880000|2024-08-27 11:41:20|341.31|339.31|341.35|339.35|341.36|339.36|341.29|339.29|17
1724758890000|2024-08-27 11:41:30|341.33|339.33|341.3|339.3|341.33|339.33|341.29|339.29|11
1724758900000|2024-08-27 11:41:40|341.31|339.31|341.3|339.3|341.33|339.33|341.29|339.29|11
1724758910000|2024-08-27 11:41:50|341.31|339.31|341.32|339.32|341.33|339.33|341.31|339.31|8
1724758920000|2024-08-27 11:42:00|341.29|339.29|341.18|339.18|341.3|339.3|341.17|339.17|10
1724758930000|2024-08-27 11:42:10|341.17|339.17|341.2|339.2|341.2|339.2|341.14|339.14|19
1724758940000|2024-08-27 11:42:20|341.21|339.21|341.19|339.19|341.28|339.28|341.19|339.19|17
1724758950000|2024-08-27 11:42:30|341.15|339.15|341.1|339.1|341.15|339.15|341.1|339.1|11
1724758960000|2024-08-27 11:42:40|341.09|339.09|341.08|339.08|341.12|339.12|341.03|339.03|12
1724758970000|2024-08-27 11:42:50|341.06|339.06|341.08|339.08|341.09|339.09|341.06|339.06|9
1724758980000|2024-08-27 11:43:00|341.07|339.07|341|339|341.07|339.07|341|339|21
1724758990000|2024-08-27 11:43:10|341.01|339.01|341|339|341.01|339.01|340.97|338.97|7
1724759000000|2024-08-27 11:43:20|341.04|339.04|341.09|339.09|341.1|339.1|341.04|339.04|13
1724759010000|2024-08-27 11:43:30|341.08|339.08|341.02|339.02|341.08|339.08|341.01|339.01|9
1724759020000|2024-08-27 11:43:40|341.01|339.01|341|339|341.01|339.01|340.99|338.99|8
1724759030000|2024-08-27 11:43:50|341.01|339.01|340.99|338.99|341.01|339.01|340.99|338.99|3
1724759040000|2024-08-27 11:44:00|341|339|341.05|339.05|341.06|339.06|340.99|338.99|7
1724759050000|2024-08-27 11:44:10|341.06|339.06|341.02|339.02|341.06|339.06|341|339|11
1724759060000|2024-08-27 11:44:20|341.01|339.01|341.03|339.03|341.08|339.08|341.01|339.01|5
1724759070000|2024-08-27 11:44:30|341.04|339.04|341.13|339.13|341.14|339.14|341.04|339.04|8
1724759080000|2024-08-27 11:44:40|341.14|339.14|341.12|339.12|341.14|339.14|341.12|339.12|3
1724759090000|2024-08-27 11:44:50|341.13|339.13|341.12|339.12|341.13|339.13|341.12|339.12|4
1724759100000|2024-08-27 11:45:00|341.11|339.11|341.13|339.13|341.14|339.14|341.09|339.09|9
1724759110000|2024-08-27 11:45:10|341.11|339.11|341.01|339.01|341.11|339.11|341.01|339.01|8
1724759120000|2024-08-27 11:45:20|340.96|338.96|340.93|338.93|340.96|338.96|340.91|338.91|13
1724759130000|2024-08-27 11:45:30|340.94|338.94|340.92|338.92|340.95|338.95|340.92|338.92|13
1724759140000|2024-08-27 11:45:40|340.93|338.93|340.89|338.89|340.94|338.94|340.89|338.89|7
1724759150000|2024-08-27 11:45:50|340.9|338.9|340.89|338.89|340.9|338.9|340.88|338.88|10
1724759160000|2024-08-27 11:46:00|340.9|338.9|340.92|338.92|340.92|338.92|340.9|338.9|2
1724759170000|2024-08-27 11:46:10|340.91|338.91|340.86|338.86|340.92|338.92|340.86|338.86|14
1724759180000|2024-08-27 11:46:20|340.83|338.83|340.81|338.81|340.85|338.85|340.81|338.81|11
1724759190000|2024-08-27 11:46:30|340.8|338.8|340.82|338.82|340.83|338.83|340.79|338.79|8
1724759200000|2024-08-27 11:46:40|340.83|338.83|340.79|338.79|340.88|338.88|340.75|338.75|22
1724759210000|2024-08-27 11:46:50|340.85|338.85|340.92|338.92|340.92|338.92|340.8|338.8|20
1724759220000|2024-08-27 11:47:00|340.93|338.93|340.93|338.93|340.94|338.94|340.91|338.91|15
1724759230000|2024-08-27 11:47:10|340.92|338.92|340.76|338.76|340.93|338.93|340.76|338.76|12
1724759240000|2024-08-27 11:47:20|340.75|338.75|340.8|338.8|340.82|338.82|340.75|338.75|8
1724759250000|2024-08-27 11:47:30|340.79|338.79|340.8|338.8|340.81|338.81|340.77|338.77|9
1724759260000|2024-08-27 11:47:40|340.77|338.77|340.77|338.77|340.79|338.79|340.75|338.75|16
1724759270000|2024-08-27 11:47:50|340.78|338.78|340.76|338.76|340.78|338.78|340.73|338.73|14
1724759280000|2024-08-27 11:48:00|340.77|338.77|340.76|338.76|340.78|338.78|340.75|338.75|15
1724759290000|2024-08-27 11:48:10|340.75|338.75|340.8|338.8|340.81|338.81|340.71|338.71|12
1724759300000|2024-08-27 11:48:20|340.79|338.79|340.81|338.81|340.81|338.81|340.77|338.77|4
1724759310000|2024-08-27 11:48:30|340.8|338.8|340.79|338.79|340.8|338.8|340.74|338.74|13
1724759320000|2024-08-27 11:48:40|340.8|338.8|340.79|338.79|340.83|338.83|340.79|338.79|11
1724759330000|2024-08-27 11:48:50|340.75|338.75|340.76|338.76|340.76|338.76|340.71|338.71|10
1724759340000|2024-08-27 11:49:00|340.77|338.77|340.74|338.74|340.77|338.77|340.73|338.73|10
1724759350000|2024-08-27 11:49:10|340.73|338.73|340.78|338.78|340.78|338.78|340.72|338.72|8
1724759360000|2024-08-27 11:49:20|340.81|338.81|340.88|338.88|340.88|338.88|340.81|338.81|3
1724759370000|2024-08-27 11:49:30|340.9|338.9|340.98|338.98|340.99|338.99|340.89|338.89|14
1724759380000|2024-08-27 11:49:40|340.99|338.99|340.98|338.98|340.99|338.99|340.95|338.95|6
1724759390000|2024-08-27 11:49:50|340.97|338.97|340.92|338.92|341.03|339.03|340.91|338.91|17
1724759400000|2024-08-27 11:50:00|340.91|338.91|340.91|338.91|340.92|338.92|340.9|338.9|5
1724759410000|2024-08-27 11:50:10|340.9|338.9|340.87|338.87|340.9|338.9|340.86|338.86|6
1724759420000|2024-08-27 11:50:20|340.86|338.86|340.75|338.75|340.86|338.86|340.74|338.74|10
1724759430000|2024-08-27 11:50:30|340.74|338.74|340.63|338.63|340.74|338.74|340.62|338.62|10
1724759440000|2024-08-27 11:50:40|340.62|338.62|340.61|338.61|340.62|338.62|340.61|338.61|10
1724759450000|2024-08-27 11:50:50|340.6|338.6|340.6|338.6|340.61|338.61|340.6|338.6|5
1724759460000|2024-08-27 11:51:00|340.56|338.56|340.56|338.56|340.64|338.64|340.55|338.55|17
1724759470000|2024-08-27 11:51:10|340.55|338.55|340.58|338.58|340.58|338.58|340.55|338.55|10
1724759480000|2024-08-27 11:51:20|340.57|338.57|340.71|338.71|340.71|338.71|340.57|338.57|18
1724759490000|2024-08-27 11:51:30|340.7|338.7|340.74|338.74|340.74|338.74|340.65|338.65|15
1724759500000|2024-08-27 11:51:40|340.72|338.72|340.74|338.74|340.77|338.77|340.72|338.72|14
1724759510000|2024-08-27 11:51:50|340.71|338.71|340.67|338.67|340.71|338.71|340.67|338.67|5
1724759520000|2024-08-27 11:52:00|340.68|338.68|340.58|338.58|340.68|338.68|340.58|338.58|14
1724759530000|2024-08-27 11:52:10|340.56|338.56|340.53|338.53|340.56|338.56|340.45|338.45|19
1724759540000|2024-08-27 11:52:20|340.57|338.57|340.61|338.61|340.65|338.65|340.57|338.57|15
1724759550000|2024-08-27 11:52:30|340.6|338.6|340.53|338.53|340.6|338.6|340.53|338.53|5
1724759560000|2024-08-27 11:52:40|340.54|338.54|340.59|338.59|340.61|338.61|340.54|338.54|12
1724759570000|2024-08-27 11:52:50|340.6|338.6|340.59|338.59|340.6|338.6|340.59|338.59|4
1724759580000|2024-08-27 11:53:00|340.6|338.6|340.59|338.59|340.6|338.6|340.58|338.58|4
1724759590000|2024-08-27 11:53:10|340.57|338.57|340.51|338.51|340.57|338.57|340.5|338.5|10
1724759600000|2024-08-27 11:53:20|340.52|338.52|340.54|338.54|340.57|338.57|340.51|338.51|13
1724759610000|2024-08-27 11:53:30|340.55|338.55|340.53|338.53|340.56|338.56|340.53|338.53|12
1724759620000|2024-08-27 11:53:40|340.54|338.54|340.53|338.53|340.54|338.54|340.51|338.51|13
1724759630000|2024-08-27 11:53:50|340.52|338.52|340.65|338.65|340.66|338.66|340.52|338.52|20
1724759640000|2024-08-27 11:54:00|340.64|338.64|340.65|338.65|340.69|338.69|340.64|338.64|17
1724759650000|2024-08-27 11:54:10|340.66|338.66|340.66|338.66|340.67|338.67|340.63|338.63|12
1724759660000|2024-08-27 11:54:20|340.68|338.68|340.69|338.69|340.7|338.7|340.67|338.67|10
1724759670000|2024-08-27 11:54:30|340.68|338.68|340.68|338.68|340.68|338.68|340.66|338.66|9
1724759680000|2024-08-27 11:54:40|340.76|338.76|340.79|338.79|340.81|338.81|340.76|338.76|5
1724759690000|2024-08-27 11:54:50|340.75|338.75|340.66|338.66|340.75|338.75|340.63|338.63|22
1724759700000|2024-08-27 11:55:00|340.67|338.67|340.79|338.79|340.79|338.79|340.65|338.65|11
1724759710000|2024-08-27 11:55:10|340.81|338.81|340.84|338.84|340.87|338.87|340.8|338.8|21
1724759720000|2024-08-27 11:55:20|340.83|338.83|340.82|338.82|340.83|338.83|340.81|338.81|5
1724759730000|2024-08-27 11:55:30|340.83|338.83|340.87|338.87|340.92|338.92|340.83|338.83|20
1724759740000|2024-08-27 11:55:40|340.86|338.86|340.88|338.88|340.89|338.89|340.86|338.86|9
1724759750000|2024-08-27 11:55:50|340.89|338.89|340.93|338.93|340.93|338.93|340.87|338.87|9
1724759760000|2024-08-27 11:56:00|340.92|338.92|340.85|338.85|340.93|338.93|340.84|338.84|12
1724759770000|2024-08-27 11:56:10|340.84|338.84|340.89|338.89|340.89|338.89|340.84|338.84|13
1724759780000|2024-08-27 11:56:20|340.88|338.88|340.77|338.77|340.88|338.88|340.77|338.77|8
1724759790000|2024-08-27 11:56:30|340.76|338.76|340.75|338.75|340.76|338.76|340.75|338.75|4
1724759800000|2024-08-27 11:56:40|340.76|338.76|340.76|338.76|340.78|338.78|340.75|338.75|9
1724759810000|2024-08-27 11:56:50|340.75|338.75|340.75|338.75|340.76|338.76|340.75|338.75|3
1724759820000|2024-08-27 11:57:00|340.76|338.76|340.74|338.74|340.88|338.88|340.74|338.74|18
1724759830000|2024-08-27 11:57:10|340.73|338.73|340.74|338.74|340.74|338.74|340.73|338.73|10
1724759840000|2024-08-27 11:57:20|340.73|338.73|340.62|338.62|340.74|338.74|340.57|338.57|13
1724759850000|2024-08-27 11:57:30|340.6|338.6|340.65|338.65|340.69|338.69|340.6|338.6|18
1724759860000|2024-08-27 11:57:40|340.63|338.63|340.6|338.6|340.63|338.63|340.52|338.52|16
1724759870000|2024-08-27 11:57:50|340.61|338.61|340.61|338.61|340.61|338.61|340.61|338.61|1
1724759880000|2024-08-27 11:58:00|340.62|338.62|340.48|338.48|340.62|338.62|340.46|338.46|21
1724759890000|2024-08-27 11:58:10|340.49|338.49|340.44|338.44|340.51|338.51|340.44|338.44|4
1724759900000|2024-08-27 11:58:20|340.46|338.46|340.55|338.55|340.55|338.55|340.46|338.46|18
1724759910000|2024-08-27 11:58:30|340.56|338.56|340.67|338.67|340.67|338.67|340.56|338.56|6
1724759920000|2024-08-27 11:58:40|340.66|338.66|340.72|338.72|340.73|338.73|340.66|338.66|11
1724759930000|2024-08-27 11:58:50|340.74|338.74|340.72|338.72|340.74|338.74|340.72|338.72|4
1724759940000|2024-08-27 11:59:00|340.67|338.67|340.7|338.7|340.72|338.72|340.67|338.67|5
1724759950000|2024-08-27 11:59:10|340.71|338.71|340.68|338.68|340.71|338.71|340.68|338.68|17
1724759960000|2024-08-27 11:59:20|340.67|338.67|340.66|338.66|340.67|338.67|340.66|338.66|2
1724759970000|2024-08-27 11:59:30|340.67|338.67|340.72|338.72|340.72|338.72|340.66|338.66|10
1724759980000|2024-08-27 11:59:40|340.71|338.71|340.7|338.7|340.72|338.72|340.7|338.7|10
1724759990000|2024-08-27 11:59:50|340.71|338.71|340.72|338.72|340.72|338.72|340.68|338.68|23
1724760000000|2024-08-27 12:00:00|340.71|338.71|340.75|338.75|340.78|338.78|340.69|338.69|21
1724760010000|2024-08-27 12:00:10|340.76|338.76|340.59|338.59|340.81|338.81|340.57|338.57|22
1724760020000|2024-08-27 12:00:20|340.6|338.6|340.62|338.62|340.64|338.64|340.6|338.6|11
1724760030000|2024-08-27 12:00:30|340.63|338.63|340.57|338.57|340.66|338.66|340.57|338.57|16
1724760040000|2024-08-27 12:00:40|340.55|338.55|340.53|338.53|340.55|338.55|340.52|338.52|5
1724760050000|2024-08-27 12:00:50|340.55|338.55|340.49|338.49|340.58|338.58|340.49|338.49|13
1724760060000|2024-08-27 12:01:00|340.51|338.51|340.46|338.46|340.51|338.51|340.46|338.46|4
1724760070000|2024-08-27 12:01:10|340.43|338.43|340.51|338.51|340.52|338.52|340.4|338.4|20
1724760080000|2024-08-27 12:01:20|340.5|338.5|340.22|338.22|340.5|338.5|340.22|338.22|9
1724760090000|2024-08-27 12:01:30|340.21|338.21|340.23|338.23|340.27|338.27|340.21|338.21|17
1724760100000|2024-08-27 12:01:40|340.28|338.28|340.23|338.23|340.31|338.31|340.21|338.21|19
1724760110000|2024-08-27 12:01:50|340.22|338.22|340.22|338.22|340.24|338.24|340.22|338.22|6
1724760120000|2024-08-27 12:02:00|340.21|338.21|340.3|338.3|340.31|338.31|340.19|338.19|11
1724760130000|2024-08-27 12:02:10|340.33|338.33|340.45|338.45|340.45|338.45|340.33|338.33|22
1724760140000|2024-08-27 12:02:20|340.43|338.43|340.35|338.35|340.43|338.43|340.32|338.32|16
1724760150000|2024-08-27 12:02:30|340.36|338.36|340.44|338.44|340.45|338.45|340.36|338.36|9
1724760160000|2024-08-27 12:02:40|340.45|338.45|340.46|338.46|340.47|338.47|340.42|338.42|16
1724760170000|2024-08-27 12:02:50|340.47|338.47|340.48|338.48|340.51|338.51|340.46|338.46|16
1724760180000|2024-08-27 12:03:00|340.49|338.49|340.4|338.4|340.49|338.49|340.36|338.36|17
1724760190000|2024-08-27 12:03:10|340.39|338.39|340.33|338.33|340.39|338.39|340.33|338.33|8
1724760200000|2024-08-27 12:03:20|340.32|338.32|340.21|338.21|340.33|338.33|340.19|338.19|13
1724760210000|2024-08-27 12:03:30|340.18|338.18|340.18|338.18|340.19|338.19|340.16|338.16|7
1724760220000|2024-08-27 12:03:40|340.17|338.17|340.22|338.22|340.22|338.22|340.17|338.17|13
1724760230000|2024-08-27 12:03:50|340.23|338.23|340.26|338.26|340.27|338.27|340.23|338.23|13
1724760240000|2024-08-27 12:04:00|340.25|338.25|340.16|338.16|340.26|338.26|340.16|338.16|11
1724760270000|2024-08-27 12:04:30|340.15|338.15|340.16|338.16|340.16|338.16|340.15|338.15|2
1724760280000|2024-08-27 12:04:40|340.14|338.14|339.72|337.72|340.14|338.14|339.72|337.72|6
1724760290000|2024-08-27 12:04:50|339.69|337.69|339.69|337.69|339.73|337.73|339.69|337.69|9
1724760300000|2024-08-27 12:05:00|339.7|337.7|339.97|337.97|339.99|337.99|339.7|337.7|25
1724760310000|2024-08-27 12:05:10|339.95|337.95|339.99|337.99|340.01|338.01|339.94|337.94|17
1724760320000|2024-08-27 12:05:20|340|338|339.8|337.8|340.01|338.01|339.8|337.8|15
1724760330000|2024-08-27 12:05:30|339.75|337.75|339.77|337.77|339.77|337.77|339.71|337.71|5
1724760340000|2024-08-27 12:05:40|339.76|337.76|339.76|337.76|339.78|337.78|339.7|337.7|18
1724760350000|2024-08-27 12:05:50|339.77|337.77|339.84|337.84|339.84|337.84|339.75|337.75|15
1724760360000|2024-08-27 12:06:00|339.88|337.88|339.86|337.86|339.88|337.88|339.85|337.85|18
1724760370000|2024-08-27 12:06:10|339.85|337.85|339.95|337.95|339.95|337.95|339.84|337.84|16
1724760380000|2024-08-27 12:06:20|339.96|337.96|339.82|337.82|339.96|337.96|339.81|337.81|13
1724760390000|2024-08-27 12:06:30|339.81|337.81|339.8|337.8|339.83|337.83|339.76|337.76|12
1724760400000|2024-08-27 12:06:40|339.79|337.79|339.79|337.79|339.79|337.79|339.79|337.79|1
1724760410000|2024-08-27 12:06:50|339.75|337.75|339.69|337.69|339.75|337.75|339.5|337.5|17
1724760420000|2024-08-27 12:07:00|339.68|337.68|339.41|337.41|339.68|337.68|339.4|337.4|10
1724760430000|2024-08-27 12:07:10|339.42|337.42|339.75|337.75|339.8|337.8|339.42|337.42|22
1724760440000|2024-08-27 12:07:20|339.77|337.77|339.8|337.8|339.87|337.87|339.75|337.75|21
1724760450000|2024-08-27 12:07:30|339.79|337.79|339.86|337.86|339.9|337.9|339.78|337.78|18
1724760460000|2024-08-27 12:07:40|339.84|337.84|339.8|337.8|339.87|337.87|339.8|337.8|21
1724760470000|2024-08-27 12:07:50|339.72|337.72|339.13|337.13|339.72|337.72|339.11|337.11|22
1724760480000|2024-08-27 12:08:00|339.12|337.12|339.7|337.7|339.72|337.72|339.12|337.12|23
1724760490000|2024-08-27 12:08:10|339.71|337.71|339.62|337.62|339.8|337.8|339.62|337.62|20
1724760500000|2024-08-27 12:08:20|339.61|337.61|339.59|337.59|339.65|337.65|339.57|337.57|21
1724760510000|2024-08-27 12:08:30|339.6|337.6|339.8|337.8|339.81|337.81|339.6|337.6|28
1724760520000|2024-08-27 12:08:40|339.82|337.82|339.91|337.91|339.91|337.91|339.82|337.82|6
1724760530000|2024-08-27 12:08:50|339.93|337.93|339.94|337.94|339.97|337.97|339.93|337.93|16
1724760540000|2024-08-27 12:09:00|339.95|337.95|339.94|337.94|340|338|339.87|337.87|20
1724760550000|2024-08-27 12:09:10|339.95|337.95|339.84|337.84|339.97|337.97|339.81|337.81|15
1724760560000|2024-08-27 12:09:20|339.86|337.86|339.94|337.94|339.96|337.96|339.84|337.84|17
1724760570000|2024-08-27 12:09:30|339.93|337.93|339.92|337.92|339.94|337.94|339.9|337.9|10
1724760580000|2024-08-27 12:09:40|339.93|337.93|340.04|338.04|340.04|338.04|339.93|337.93|5
1724760590000|2024-08-27 12:09:50|340.02|338.02|339.96|337.96|340.02|338.02|339.92|337.92|13
1724760600000|2024-08-27 12:10:00|339.94|337.94|340.06|338.06|340.11|338.11|339.94|337.94|14
1724760610000|2024-08-27 12:10:10|340.07|338.07|340.09|338.09|340.11|338.11|340.05|338.05|19
1724760620000|2024-08-27 12:10:20|340.08|338.08|339.99|337.99|340.13|338.13|339.98|337.98|19
1724760630000|2024-08-27 12:10:30|339.98|337.98|340.12|338.12|340.12|338.12|339.98|337.98|22
1724760640000|2024-08-27 12:10:40|340.11|338.11|340.12|338.12|340.14|338.14|340.07|338.07|16
1724760650000|2024-08-27 12:10:50|340.11|338.11|340.14|338.14|340.14|338.14|340.08|338.08|15
1724760660000|2024-08-27 12:11:00|340.13|338.13|340.3|338.3|340.33|338.33|340.13|338.13|17
1724760670000|2024-08-27 12:11:10|340.25|338.25|340.32|338.32|340.32|338.32|340.18|338.18|17
1724760680000|2024-08-27 12:11:20|340.31|338.31|340.49|338.49|340.5|338.5|340.3|338.3|15
1724760690000|2024-08-27 12:11:30|340.5|338.5|340.5|338.5|340.5|338.5|340.49|338.49|5
1724760700000|2024-08-27 12:11:40|340.49|338.49|340.5|338.5|340.5|338.5|340.49|338.49|10
1724760710000|2024-08-27 12:11:50|340.51|338.51|340.5|338.5|340.51|338.51|340.47|338.47|7
1724760720000|2024-08-27 12:12:00|340.51|338.51|340.5|338.5|340.52|338.52|340.49|338.49|15
1724760730000|2024-08-27 12:12:10|340.49|338.49|340.49|338.49|340.5|338.5|340.44|338.44|19
1724760740000|2024-08-27 12:12:20|340.5|338.5|340.49|338.49|340.55|338.55|340.48|338.48|19
1724760750000|2024-08-27 12:12:30|340.51|338.51|340.47|338.47|340.53|338.53|340.47|338.47|15
1724760760000|2024-08-27 12:12:40|340.46|338.46|340.39|338.39|340.48|338.48|340.39|338.39|4
1724760770000|2024-08-27 12:12:50|340.4|338.4|340.54|338.54|340.54|338.54|340.4|338.4|8
1724760780000|2024-08-27 12:13:00|340.53|338.53|340.65|338.65|340.66|338.66|340.53|338.53|10
1724760790000|2024-08-27 12:13:10|340.64|338.64|340.63|338.63|340.65|338.65|340.63|338.63|5
1724760800000|2024-08-27 12:13:20|340.62|338.62|340.45|338.45|340.62|338.62|340.44|338.44|11
1724760810000|2024-08-27 12:13:30|340.46|338.46|340.49|338.49|340.53|338.53|340.42|338.42|20
1724760820000|2024-08-27 12:13:40|340.47|338.47|340.46|338.46|340.56|338.56|340.46|338.46|21
1724760830000|2024-08-27 12:13:50|340.47|338.47|340.61|338.61|340.63|338.63|340.46|338.46|17
1724760840000|2024-08-27 12:14:00|340.59|338.59|340.53|338.53|340.61|338.61|340.53|338.53|11
1724760850000|2024-08-27 12:14:10|340.51|338.51|340.42|338.42|340.52|338.52|340.31|338.31|21
1724760860000|2024-08-27 12:14:20|340.39|338.39|340.43|338.43|340.44|338.44|340.38|338.38|11
1724760870000|2024-08-27 12:14:30|340.42|338.42|340.47|338.47|340.51|338.51|340.42|338.42|17
1724760880000|2024-08-27 12:14:40|340.46|338.46|340.4|338.4|340.47|338.47|340.39|338.39|12
1724760890000|2024-08-27 12:14:50|340.41|338.41|340.33|338.33|340.41|338.41|340.33|338.33|16
1724760900000|2024-08-27 12:15:00|340.32|338.32|340.44|338.44|340.44|338.44|340.3|338.3|24
1724760910000|2024-08-27 12:15:10|340.4|338.4|340.23|338.23|340.4|338.4|340.23|338.23|18
1724760920000|2024-08-27 12:15:20|340.19|338.19|340.22|338.22|340.23|338.23|340.18|338.18|9
1724760930000|2024-08-27 12:15:30|340.27|338.27|340.47|338.47|340.47|338.47|340.26|338.26|24
1724760940000|2024-08-27 12:15:40|340.48|338.48|340.54|338.54|340.54|338.54|340.48|338.48|7
1724760950000|2024-08-27 12:15:50|340.57|338.57|340.61|338.61|340.62|338.62|340.57|338.57|8
1724760960000|2024-08-27 12:16:00|340.6|338.6|340.71|338.71|340.71|338.71|340.6|338.6|9
1724760990000|2024-08-27 12:16:30|340.75|338.75|340.82|338.82|340.85|338.85|340.75|338.75|10
1724761000000|2024-08-27 12:16:40|340.79|338.79|340.57|338.57|340.82|338.82|340.55|338.55|14
1724761010000|2024-08-27 12:16:50|340.59|338.59|340.59|338.59|340.63|338.63|340.58|338.58|17
1724761020000|2024-08-27 12:17:00|340.6|338.6|340.75|338.75|340.77|338.77|340.58|338.58|21
1724761030000|2024-08-27 12:17:10|340.74|338.74|340.68|338.68|340.76|338.76|340.63|338.63|14
1724761040000|2024-08-27 12:17:20|340.71|338.71|340.73|338.73|340.75|338.75|340.7|338.7|8
1724761050000|2024-08-27 12:17:30|340.72|338.72|340.81|338.81|340.81|338.81|340.72|338.72|15
1724761060000|2024-08-27 12:17:40|340.8|338.8|340.79|338.79|340.8|338.8|340.78|338.78|7
1724761070000|2024-08-27 12:17:50|340.8|338.8|340.83|338.83|340.84|338.84|340.79|338.79|11
1724761080000|2024-08-27 12:18:00|340.82|338.82|340.86|338.86|340.9|338.9|340.8|338.8|15
1724761090000|2024-08-27 12:18:10|340.85|338.85|340.82|338.82|340.85|338.85|340.82|338.82|7
1724761100000|2024-08-27 12:18:20|340.81|338.81|340.87|338.87|340.88|338.88|340.77|338.77|17
1724761110000|2024-08-27 12:18:30|340.88|338.88|340.87|338.87|340.89|338.89|340.86|338.86|14
1724761120000|2024-08-27 12:18:40|340.86|338.86|340.7|338.7|340.86|338.86|340.65|338.65|21
1724761130000|2024-08-27 12:18:50|340.75|338.75|340.7|338.7|340.75|338.75|340.7|338.7|9
1724761140000|2024-08-27 12:19:00|340.69|338.69|340.67|338.67|340.69|338.69|340.56|338.56|20
1724761150000|2024-08-27 12:19:10|340.66|338.66|340.57|338.57|340.66|338.66|340.57|338.57|6
1724761160000|2024-08-27 12:19:20|340.58|338.58|340.42|338.42|340.58|338.58|340.42|338.42|15
1724761170000|2024-08-27 12:19:30|340.4|338.4|340.28|338.28|340.4|338.4|340.28|338.28|6
1724761180000|2024-08-27 12:19:40|340.29|338.29|340.24|338.24|340.31|338.31|340.24|338.24|12
1724761190000|2024-08-27 12:19:50|340.23|338.23|340.14|338.14|340.23|338.23|340.14|338.14|15
1724761200000|2024-08-27 12:20:00|340.1|338.1|339.92|337.92|340.1|338.1|339.92|337.92|16
1724761210000|2024-08-27 12:20:10|339.91|337.91|339.74|337.74|339.92|337.92|339.59|337.59|12
1724761220000|2024-08-27 12:20:20|339.76|337.76|339.65|337.65|339.8|337.8|339.58|337.58|19
1724761230000|2024-08-27 12:20:30|339.67|337.67|339.79|337.79|339.86|337.86|339.67|337.67|18
1724761240000|2024-08-27 12:20:40|339.77|337.77|339.79|337.79|339.84|337.84|339.68|337.68|22
1724761250000|2024-08-27 12:20:50|339.81|337.81|339.83|337.83|339.89|337.89|339.81|337.81|16
1724761260000|2024-08-27 12:21:00|339.81|337.81|339.67|337.67|339.82|337.82|339.67|337.67|21
1724761270000|2024-08-27 12:21:10|339.65|337.65|339.71|337.71|339.77|337.77|339.6|337.6|21
1724761280000|2024-08-27 12:21:20|339.68|337.68|339.8|337.8|339.8|337.8|339.67|337.67|15
1724761290000|2024-08-27 12:21:30|339.79|337.79|339.6|337.6|339.79|337.79|339.57|337.57|12
1724761300000|2024-08-27 12:21:40|339.61|337.61|339.67|337.67|339.67|337.67|339.61|337.61|7
1724761310000|2024-08-27 12:21:50|339.71|337.71|339.61|337.61|339.71|337.71|339.58|337.58|9
1724761320000|2024-08-27 12:22:00|339.64|337.64|339.64|337.64|339.67|337.67|339.64|337.64|6
1724761330000|2024-08-27 12:22:10|339.65|337.65|339.62|337.62|339.67|337.67|339.6|337.6|11
1724761340000|2024-08-27 12:22:20|339.6|337.6|339.49|337.49|339.61|337.61|339.36|337.36|13
1724761350000|2024-08-27 12:22:30|339.72|337.72|339.74|337.74|339.75|337.75|339.7|337.7|9
1724761360000|2024-08-27 12:22:40|339.66|337.66|339.67|337.67|339.7|337.7|339.66|337.66|17
1724761370000|2024-08-27 12:22:50|339.68|337.68|339.76|337.76|339.76|337.76|339.66|337.66|18
1724761380000|2024-08-27 12:23:00|339.77|337.77|339.72|337.72|339.77|337.77|339.71|337.71|5
1724761390000|2024-08-27 12:23:10|339.74|337.74|339.78|337.78|339.78|337.78|339.73|337.73|9
1724761400000|2024-08-27 12:23:20|339.74|337.74|339.78|337.78|339.78|337.78|339.73|337.73|6
1724761410000|2024-08-27 12:23:30|339.77|337.77|339.74|337.74|339.77|337.77|339.74|337.74|4
1724761420000|2024-08-27 12:23:40|339.72|337.72|339.64|337.64|339.74|337.74|339.64|337.64|5
1724761430000|2024-08-27 12:23:50|339.65|337.65|339.66|337.66|339.68|337.68|339.64|337.64|12
1724761440000|2024-08-27 12:24:00|339.69|337.69|339.66|337.66|339.71|337.71|339.66|337.66|10
1724761450000|2024-08-27 12:24:10|339.64|337.64|339.36|337.36|339.64|337.64|339.35|337.35|17
1724761460000|2024-08-27 12:24:20|339.35|337.35|339.35|337.35|339.36|337.36|339.33|337.33|9
1724761470000|2024-08-27 12:24:30|339.36|337.36|339.35|337.35|339.36|337.36|339.33|337.33|6
1724761480000|2024-08-27 12:24:40|339.34|337.34|339.35|337.35|339.36|337.36|339.34|337.34|6
1724761490000|2024-08-27 12:24:50|339.36|337.36|339.35|337.35|339.37|337.37|339.34|337.34|12
1724761500000|2024-08-27 12:25:00|339.36|337.36|339.4|337.4|339.44|337.44|339.35|337.35|24
1724761510000|2024-08-27 12:25:10|339.42|337.42|339.56|337.56|339.56|337.56|339.39|337.39|16
1724761520000|2024-08-27 12:25:20|339.55|337.55|339.54|337.54|339.57|337.57|339.54|337.54|4
1724761530000|2024-08-27 12:25:30|339.56|337.56|339.55|337.55|339.56|337.56|339.55|337.55|6
1724761540000|2024-08-27 12:25:40|339.56|337.56|339.62|337.62|339.62|337.62|339.54|337.54|11
1724761550000|2024-08-27 12:25:50|339.66|337.66|339.7|337.7|339.7|337.7|339.66|337.66|5
1724761560000|2024-08-27 12:26:00|339.76|337.76|339.68|337.68|339.77|337.77|339.67|337.67|10
1724761570000|2024-08-27 12:26:10|339.66|337.66|339.67|337.67|339.68|337.68|339.65|337.65|12
1724761580000|2024-08-27 12:26:20|339.66|337.66|339.66|337.66|339.67|337.67|339.65|337.65|9
1724761590000|2024-08-27 12:26:30|339.64|337.64|339.6|337.6|339.64|337.64|339.55|337.55|11
1724761600000|2024-08-27 12:26:40|339.59|337.59|339.55|337.55|339.6|337.6|339.48|337.48|17
1724761610000|2024-08-27 12:26:50|339.56|337.56|339.56|337.56|339.56|337.56|339.53|337.53|8
1724761620000|2024-08-27 12:27:00|339.54|337.54|339.42|337.42|339.56|337.56|339.4|337.4|11
1724761630000|2024-08-27 12:27:10|339.41|337.41|339.46|337.46|339.51|337.51|339.41|337.41|15
1724761640000|2024-08-27 12:27:20|339.47|337.47|339.46|337.46|339.48|337.48|339.43|337.43|15
1724761650000|2024-08-27 12:27:30|339.47|337.47|339.48|337.48|339.49|337.49|339.47|337.47|8
1724761660000|2024-08-27 12:27:40|339.51|337.51|339.55|337.55|339.58|337.58|339.49|337.49|21
1724761670000|2024-08-27 12:27:50|339.51|337.51|339.67|337.67|339.67|337.67|339.51|337.51|18
1724761680000|2024-08-27 12:28:00|339.68|337.68|339.77|337.77|339.77|337.77|339.68|337.68|6
1724761690000|2024-08-27 12:28:10|339.76|337.76|339.73|337.73|339.76|337.76|339.68|337.68|9
1724761700000|2024-08-27 12:28:20|339.71|337.71|339.74|337.74|339.77|337.77|339.71|337.71|5
1724761710000|2024-08-27 12:28:30|339.73|337.73|339.73|337.73|339.73|337.73|339.71|337.71|4
1724761720000|2024-08-27 12:28:40|339.74|337.74|339.72|337.72|339.74|337.74|339.72|337.72|4
1724761730000|2024-08-27 12:28:50|339.73|337.73|339.77|337.77|339.77|337.77|339.73|337.73|3
1724761740000|2024-08-27 12:29:00|339.78|337.78|339.78|337.78|339.78|337.78|339.77|337.77|3
1724761750000|2024-08-27 12:29:10|339.79|337.79|339.8|337.8|339.8|337.8|339.79|337.79|2
1724761760000|2024-08-27 12:29:20|339.81|337.81|339.82|337.82|339.82|337.82|339.81|337.81|2
1724761780000|2024-08-27 12:29:40|339.83|337.83|339.84|337.84|339.84|337.84|339.83|337.83|2
1724761800000|2024-08-27 12:30:00|339.81|337.81|339.79|337.79|339.81|337.81|339.78|337.78|8
1724761810000|2024-08-27 12:30:10|339.8|337.8|339.76|337.76|339.8|337.8|339.74|337.74|6
1724761820000|2024-08-27 12:30:20|339.74|337.74|339.7|337.7|339.74|337.74|339.61|337.61|14
1724761830000|2024-08-27 12:30:30|339.71|337.71|340.04|338.04|340.04|338.04|339.71|337.71|11
1724761840000|2024-08-27 12:30:40|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|1
1724761850000|2024-08-27 12:30:50|340.11|338.11|340.09|338.09|340.11|338.11|340.09|338.09|5
1724761860000|2024-08-27 12:31:00|340.07|338.07|339.72|337.72|340.07|338.07|339.72|337.72|15
1724761870000|2024-08-27 12:31:10|339.71|337.71|339.76|337.76|339.76|337.76|339.71|337.71|9
1724761880000|2024-08-27 12:31:20|339.77|337.77|339.78|337.78|339.82|337.82|339.77|337.77|11
1724761890000|2024-08-27 12:31:30|339.8|337.8|339.91|337.91|339.92|337.92|339.79|337.79|17
1724761900000|2024-08-27 12:31:40|339.87|337.87|339.89|337.89|339.96|337.96|339.85|337.85|14
1724761910000|2024-08-27 12:31:50|339.87|337.87|339.89|337.89|339.93|337.93|339.87|337.87|15
1724761920000|2024-08-27 12:32:00|339.88|337.88|339.87|337.87|339.91|337.91|339.87|337.87|8
1724761930000|2024-08-27 12:32:10|339.85|337.85|339.75|337.75|339.85|337.85|339.74|337.74|8
1724761940000|2024-08-27 12:32:20|339.73|337.73|339.65|337.65|339.73|337.73|339.64|337.64|4
1724761950000|2024-08-27 12:32:30|339.64|337.64|339.6|337.6|339.64|337.64|339.56|337.56|8
1724761960000|2024-08-27 12:32:40|339.63|337.63|339.73|337.73|339.75|337.75|339.59|337.59|19
1724761970000|2024-08-27 12:32:50|339.74|337.74|339.77|337.77|339.77|337.77|339.7|337.7|9
1724761980000|2024-08-27 12:33:00|339.79|337.79|340.11|338.11|340.13|338.13|339.79|337.79|13
1724761990000|2024-08-27 12:33:10|340.12|338.12|340.12|338.12|340.12|338.12|340.12|338.12|1
1724762000000|2024-08-27 12:33:20|340.13|338.13|340.25|338.25|340.25|338.25|340.13|338.13|11
1724762010000|2024-08-27 12:33:30|340.29|338.29|340.32|338.32|340.32|338.32|340.29|338.29|3
1724762020000|2024-08-27 12:33:40|340.3|338.3|340.41|338.41|340.42|338.42|340.3|338.3|7
1724762030000|2024-08-27 12:33:50|340.42|338.42|340.49|338.49|340.49|338.49|340.42|338.42|5
1724762040000|2024-08-27 12:34:00|340.47|338.47|340.47|338.47|340.49|338.49|340.47|338.47|8
1724762050000|2024-08-27 12:34:10|340.4|338.4|340.33|338.33|340.4|338.4|340.24|338.24|14
1724762060000|2024-08-27 12:34:20|340.32|338.32|340.53|338.53|340.55|338.55|340.32|338.32|20
1724762070000|2024-08-27 12:34:30|340.52|338.52|340.43|338.43|340.53|338.53|340.43|338.43|8
1724762080000|2024-08-27 12:34:40|340.41|338.41|340.34|338.34|340.41|338.41|340.34|338.34|5
1724762090000|2024-08-27 12:34:50|340.3|338.3|340.34|338.34|340.34|338.34|340.3|338.3|13
1724762100000|2024-08-27 12:35:00|340.36|338.36|340.33|338.33|340.44|338.44|340.33|338.33|11
1724762110000|2024-08-27 12:35:10|340.34|338.34|340.14|338.14|340.34|338.34|340.1|338.1|25
1724762120000|2024-08-27 12:35:20|340.13|338.13|340.07|338.07|340.18|338.18|340.07|338.07|23
1724762130000|2024-08-27 12:35:30|340.01|338.01|339.83|337.83|340.01|338.01|339.82|337.82|14
1724762140000|2024-08-27 12:35:40|339.76|337.76|339.8|337.8|339.81|337.81|339.73|337.73|14
1724762150000|2024-08-27 12:35:50|339.82|337.82|339.86|337.86|339.86|337.86|339.8|337.8|11
1724762160000|2024-08-27 12:36:00|339.87|337.87|339.91|337.91|339.96|337.96|339.87|337.87|16
1724762170000|2024-08-27 12:36:10|339.87|337.87|339.83|337.83|339.87|337.87|339.8|337.8|8
1724762180000|2024-08-27 12:36:20|339.84|337.84|340|338|340|338|339.84|337.84|9
1724762190000|2024-08-27 12:36:30|340.01|338.01|340.03|338.03|340.06|338.06|340.01|338.01|13
1724762200000|2024-08-27 12:36:40|340.04|338.04|340.03|338.03|340.05|338.05|340.03|338.03|10
1724762210000|2024-08-27 12:36:50|340.04|338.04|340.13|338.13|340.16|338.16|340.04|338.04|14
1724762220000|2024-08-27 12:37:00|340.14|338.14|340.19|338.19|340.19|338.19|340.13|338.13|11
1724762230000|2024-08-27 12:37:10|340.2|338.2|340.3|338.3|340.3|338.3|340.19|338.19|21
1724762240000|2024-08-27 12:37:20|340.27|338.27|340.35|338.35|340.38|338.38|340.27|338.27|13
1724762250000|2024-08-27 12:37:30|340.37|338.37|340.28|338.28|340.44|338.44|340.28|338.28|12
1724762260000|2024-08-27 12:37:40|340.29|338.29|340.32|338.32|340.32|338.32|340.28|338.28|8
1724762270000|2024-08-27 12:37:50|340.31|338.31|340.15|338.15|340.34|338.34|340.15|338.15|11
1724762280000|2024-08-27 12:38:00|340.14|338.14|340.21|338.21|340.24|338.24|340.14|338.14|15
1724762290000|2024-08-27 12:38:10|340.2|338.2|340.22|338.22|340.26|338.26|340.2|338.2|16
1724762300000|2024-08-27 12:38:20|340.23|338.23|340.22|338.22|340.25|338.25|340.14|338.14|16
1724762310000|2024-08-27 12:38:30|340.21|338.21|339.97|337.97|340.21|338.21|339.92|337.92|20
1724762320000|2024-08-27 12:38:40|340.01|338.01|340.05|338.05|340.05|338.05|340.01|338.01|12
1724762330000|2024-08-27 12:38:50|340.04|338.04|340.04|338.04|340.05|338.05|339.98|337.98|15
1724762340000|2024-08-27 12:39:00|340.07|338.07|340.02|338.02|340.13|338.13|339.98|337.98|17
1724762350000|2024-08-27 12:39:10|340.05|338.05|340.02|338.02|340.08|338.08|340.01|338.01|16
1724762360000|2024-08-27 12:39:20|340.04|338.04|339.94|337.94|340.07|338.07|339.94|337.94|12
1724762370000|2024-08-27 12:39:30|339.97|337.97|340.06|338.06|340.06|338.06|339.97|337.97|6
1724762380000|2024-08-27 12:39:40|340.07|338.07|340.05|338.05|340.11|338.11|340.05|338.05|20
1724762390000|2024-08-27 12:39:50|340.06|338.06|340.12|338.12|340.12|338.12|340.03|338.03|13
1724762400000|2024-08-27 12:40:00|340.1|338.1|340.15|338.15|340.16|338.16|340.08|338.08|20
1724762410000|2024-08-27 12:40:10|340.16|338.16|340.23|338.23|340.23|338.23|340.13|338.13|19
1724762420000|2024-08-27 12:40:20|340.22|338.22|340.31|338.31|340.31|338.31|340.2|338.2|19
1724762430000|2024-08-27 12:40:30|340.3|338.3|340.28|338.28|340.33|338.33|340.23|338.23|16
1724762440000|2024-08-27 12:40:40|340.29|338.29|340.11|338.11|340.3|338.3|340.09|338.09|17
1724762450000|2024-08-27 12:40:50|340.09|338.09|340.08|338.08|340.1|338.1|340.06|338.06|8
1724762460000|2024-08-27 12:41:00|340.07|338.07|340.04|338.04|340.11|338.11|340.04|338.04|18
1724762470000|2024-08-27 12:41:10|340.03|338.03|339.8|337.8|340.03|338.03|339.8|337.8|6
1724762480000|2024-08-27 12:41:20|339.78|337.78|339.71|337.71|339.82|337.82|339.71|337.71|17
1724762490000|2024-08-27 12:41:30|339.72|337.72|340.03|338.03|340.03|338.03|339.71|337.71|21
1724762500000|2024-08-27 12:41:40|340.02|338.02|339.94|337.94|340.02|338.02|339.94|337.94|12
1724762510000|2024-08-27 12:41:50|339.93|337.93|339.93|337.93|339.96|337.96|339.9|337.9|12
1724762520000|2024-08-27 12:42:00|339.92|337.92|339.84|337.84|339.93|337.93|339.84|337.84|14
1724762530000|2024-08-27 12:42:10|339.86|337.86|339.81|337.81|339.86|337.86|339.79|337.79|12
1724762540000|2024-08-27 12:42:20|339.8|337.8|339.74|337.74|339.8|337.8|339.73|337.73|9
1724762550000|2024-08-27 12:42:30|339.73|337.73|339.68|337.68|339.73|337.73|339.67|337.67|13
1724762560000|2024-08-27 12:42:40|339.7|337.7|339.55|337.55|339.7|337.7|339.55|337.55|15
1724762570000|2024-08-27 12:42:50|339.56|337.56|339.53|337.53|339.61|337.61|339.53|337.53|17
1724762580000|2024-08-27 12:43:00|339.55|337.55|339.48|337.48|339.57|337.57|339.48|337.48|16
1724762590000|2024-08-27 12:43:10|339.47|337.47|339.56|337.56|339.61|337.61|339.39|337.39|26
1724762600000|2024-08-27 12:43:20|339.52|337.52|339.55|337.55|339.59|337.59|339.52|337.52|19
1724762610000|2024-08-27 12:43:30|339.53|337.53|339.46|337.46|339.53|337.53|339.4|337.4|11
1724762620000|2024-08-27 12:43:40|339.45|337.45|339.33|337.33|339.45|337.45|339.33|337.33|9
1724762630000|2024-08-27 12:43:50|339.34|337.34|339.29|337.29|339.34|337.34|339.29|337.29|6
1724762640000|2024-08-27 12:44:00|339.28|337.28|339.28|337.28|339.3|337.3|339.28|337.28|5
1724762650000|2024-08-27 12:44:10|338.97|336.97|338.77|336.77|338.97|336.97|338.77|336.77|6
1724762660000|2024-08-27 12:44:20|338.76|336.76|339.24|337.24|339.24|337.24|338.76|336.76|29
1724762670000|2024-08-27 12:44:30|339.21|337.21|339.58|337.58|339.58|337.58|339.2|337.2|17
1724762680000|2024-08-27 12:44:40|339.59|337.59|339.61|337.61|339.61|337.61|339.59|337.59|2
1724762690000|2024-08-27 12:44:50|339.62|337.62|339.68|337.68|339.7|337.7|339.62|337.62|12
1724762700000|2024-08-27 12:45:00|339.66|337.66|339.58|337.58|339.66|337.66|339.47|337.47|22
1724762710000|2024-08-27 12:45:10|339.57|337.57|339.77|337.77|339.77|337.77|339.54|337.54|25
1724762720000|2024-08-27 12:45:20|339.8|337.8|340.06|338.06|340.07|338.07|339.8|337.8|15
1724762730000|2024-08-27 12:45:30|340.03|338.03|340.1|338.1|340.1|338.1|339.95|337.95|19
1724762740000|2024-08-27 12:45:40|340.07|338.07|339.73|337.73|340.07|338.07|339.72|337.72|19
1724762750000|2024-08-27 12:45:50|339.78|337.78|339.88|337.88|339.92|337.92|339.78|337.78|19
1724762760000|2024-08-27 12:46:00|339.87|337.87|339.73|337.73|339.87|337.87|339.54|337.54|26
1724762770000|2024-08-27 12:46:10|339.71|337.71|339.89|337.89|339.89|337.89|339.71|337.71|23
1724762780000|2024-08-27 12:46:20|339.9|337.9|339.97|337.97|339.99|337.99|339.9|337.9|23
1724762790000|2024-08-27 12:46:30|339.98|337.98|340.03|338.03|340.03|338.03|339.92|337.92|13
1724762800000|2024-08-27 12:46:40|340.06|338.06|340.05|338.05|340.07|338.07|339.97|337.97|22
1724762810000|2024-08-27 12:46:50|340.04|338.04|339.84|337.84|340.04|338.04|339.84|337.84|15
1724762820000|2024-08-27 12:47:00|339.85|337.85|339.83|337.83|339.88|337.88|339.75|337.75|21
1724762830000|2024-08-27 12:47:10|339.84|337.84|339.78|337.78|339.84|337.84|339.75|337.75|16
1724762840000|2024-08-27 12:47:20|339.77|337.77|339.84|337.84|339.85|337.85|339.72|337.72|17
1724762850000|2024-08-27 12:47:30|339.85|337.85|339.94|337.94|339.94|337.94|339.85|337.85|18
1724762860000|2024-08-27 12:47:40|339.93|337.93|339.91|337.91|339.98|337.98|339.88|337.88|23
1724762870000|2024-08-27 12:47:50|339.92|337.92|340|338|340|338|339.92|337.92|13
1724762880000|2024-08-27 12:48:00|339.99|337.99|340.11|338.11|340.18|338.18|339.99|337.99|25
1724762890000|2024-08-27 12:48:10|340.12|338.12|340.21|338.21|340.23|338.23|340|338|25
1724762900000|2024-08-27 12:48:20|340.19|338.19|340.35|338.35|340.35|338.35|340.19|338.19|21
1724762910000|2024-08-27 12:48:30|340.36|338.36|340.37|338.37|340.37|338.37|340.32|338.32|15
1724762920000|2024-08-27 12:48:40|340.36|338.36|340.28|338.28|340.37|338.37|340.27|338.27|19
1724762930000|2024-08-27 12:48:50|340.26|338.26|340.34|338.34|340.35|338.35|340.26|338.26|17
1724762940000|2024-08-27 12:49:00|340.35|338.35|340.25|338.25|340.38|338.38|340.25|338.25|13
1724762950000|2024-08-27 12:49:10|340.27|338.27|340.45|338.45|340.45|338.45|340.26|338.26|22
1724762960000|2024-08-27 12:49:20|340.43|338.43|340.39|338.39|340.43|338.43|340.33|338.33|11
1724762970000|2024-08-27 12:49:30|340.43|338.43|340.46|338.46|340.48|338.48|340.4|338.4|10
1724762980000|2024-08-27 12:49:40|340.47|338.47|340.46|338.46|340.48|338.48|340.46|338.46|7
1724762990000|2024-08-27 12:49:50|340.48|338.48|340.64|338.64|340.65|338.65|340.48|338.48|11
1724763000000|2024-08-27 12:50:00|340.58|338.58|339.94|337.94|340.58|338.58|339.9|337.9|18
1724763010000|2024-08-27 12:50:10|340.05|338.05|340.23|338.23|340.27|338.27|340.02|338.02|26
1724763020000|2024-08-27 12:50:20|340.24|338.24|340.24|338.24|340.28|338.28|340.22|338.22|19
1724763030000|2024-08-27 12:50:30|340.23|338.23|340.33|338.33|340.34|338.34|340.23|338.23|23
1724763040000|2024-08-27 12:50:40|340.34|338.34|340.42|338.42|340.43|338.43|340.34|338.34|13
1724763050000|2024-08-27 12:50:50|340.43|338.43|340.47|338.47|340.48|338.48|340.41|338.41|16
1724763060000|2024-08-27 12:51:00|340.46|338.46|340.48|338.48|340.48|338.48|340.31|338.31|25
1724763070000|2024-08-27 12:51:10|340.49|338.49|340.52|338.52|340.53|338.53|340.47|338.47|15
1724763080000|2024-08-27 12:51:20|340.51|338.51|340.44|338.44|340.51|338.51|340.44|338.44|5
1724763090000|2024-08-27 12:51:30|340.37|338.37|340.24|338.24|340.37|338.37|340.14|338.14|14
1724763100000|2024-08-27 12:51:40|340.23|338.23|340.13|338.13|340.24|338.24|340.13|338.13|7
1724763110000|2024-08-27 12:51:50|340.16|338.16|340.17|338.17|340.17|338.17|340.13|338.13|13
1724763120000|2024-08-27 12:52:00|340.16|338.16|340.25|338.25|340.25|338.25|340.13|338.13|20
1724763130000|2024-08-27 12:52:10|340.26|338.26|340.33|338.33|340.36|338.36|340.26|338.26|12
1724763140000|2024-08-27 12:52:20|340.34|338.34|340.39|338.39|340.39|338.39|340.32|338.32|12
1724763150000|2024-08-27 12:52:30|340.37|338.37|340.37|338.37|340.45|338.45|340.37|338.37|18
1724763160000|2024-08-27 12:52:40|340.38|338.38|340.31|338.31|340.41|338.41|340.29|338.29|17
1724763170000|2024-08-27 12:52:50|340.32|338.32|340.36|338.36|340.41|338.41|340.32|338.32|13
1724763180000|2024-08-27 12:53:00|340.38|338.38|340.64|338.64|340.64|338.64|340.36|338.36|18
1724763190000|2024-08-27 12:53:10|340.63|338.63|340.62|338.62|340.67|338.67|340.61|338.61|14
1724763200000|2024-08-27 12:53:20|340.64|338.64|340.63|338.63|340.69|338.69|340.63|338.63|17
1724763210000|2024-08-27 12:53:30|340.64|338.64|340.8|338.8|340.8|338.8|340.63|338.63|20
1724763220000|2024-08-27 12:53:40|340.79|338.79|340.86|338.86|340.86|338.86|340.79|338.79|8
1724763230000|2024-08-27 12:53:50|340.88|338.88|340.87|338.87|340.89|338.89|340.86|338.86|6
1724763240000|2024-08-27 12:54:00|340.86|338.86|340.87|338.87|340.88|338.88|340.86|338.86|5
1724763250000|2024-08-27 12:54:10|340.86|338.86|340.91|338.91|340.91|338.91|340.86|338.86|11
1724763260000|2024-08-27 12:54:20|340.92|338.92|340.98|338.98|340.98|338.98|340.92|338.92|11
1724763270000|2024-08-27 12:54:30|340.97|338.97|341.03|339.03|341.07|339.07|340.96|338.96|19
1724763280000|2024-08-27 12:54:40|341.05|339.05|341.09|339.09|341.09|339.09|341.03|339.03|13
1724763290000|2024-08-27 12:54:50|341.08|339.08|341.15|339.15|341.2|339.2|341.08|339.08|22
1724763300000|2024-08-27 12:55:00|341.16|339.16|341.3|339.3|341.3|339.3|341.14|339.14|13
1724763310000|2024-08-27 12:55:10|341.31|339.31|341.45|339.45|341.45|339.45|341.31|339.31|8
1724763320000|2024-08-27 12:55:20|341.46|339.46|341.62|339.62|341.63|339.63|341.44|339.44|16
1724763330000|2024-08-27 12:55:30|341.64|339.64|341.67|339.67|341.68|339.68|341.62|339.62|13
1724763340000|2024-08-27 12:55:40|341.68|339.68|341.57|339.57|341.68|339.68|341.5|339.5|15
1724763350000|2024-08-27 12:55:50|341.56|339.56|341.6|339.6|341.6|339.6|341.49|339.49|13
1724763360000|2024-08-27 12:56:00|341.61|339.61|341.61|339.61|341.62|339.62|341.6|339.6|4
1724763370000|2024-08-27 12:56:10|341.6|339.6|341.58|339.58|341.6|339.6|341.54|339.54|8
1724763380000|2024-08-27 12:56:20|341.59|339.59|341.58|339.58|341.66|339.66|341.55|339.55|18
1724763390000|2024-08-27 12:56:30|341.6|339.6|341.66|339.66|341.67|339.67|341.6|339.6|14
1724763400000|2024-08-27 12:56:40|341.65|339.65|341.62|339.62|341.72|339.72|341.62|339.62|14
1724763410000|2024-08-27 12:56:50|341.64|339.64|341.65|339.65|341.66|339.66|341.63|339.63|8
1724763420000|2024-08-27 12:57:00|341.66|339.66|341.68|339.68|341.68|339.68|341.66|339.66|3
1724763430000|2024-08-27 12:57:10|341.69|339.69|341.69|339.69|341.69|339.69|341.68|339.68|3
1724763440000|2024-08-27 12:57:20|341.7|339.7|341.7|339.7|341.7|339.7|341.7|339.7|1
1724763450000|2024-08-27 12:57:30|341.77|339.77|341.86|339.86|341.87|339.87|341.77|339.77|8
1724763460000|2024-08-27 12:57:40|341.85|339.85|341.85|339.85|341.85|339.85|341.85|339.85|1
1724763480000|2024-08-27 12:58:00|341.86|339.86|341.91|339.91|341.91|339.91|341.86|339.86|6
1724763490000|2024-08-27 12:58:10|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|1
1724763500000|2024-08-27 12:58:20|341.83|339.83|341.82|339.82|341.84|339.84|341.79|339.79|13
1724763510000|2024-08-27 12:58:30|341.8|339.8|341.78|339.78|341.8|339.8|341.78|339.78|4
1724763520000|2024-08-27 12:58:40|341.77|339.77|341.62|339.62|341.77|339.77|341.62|339.62|13
1724763530000|2024-08-27 12:58:50|341.64|339.64|341.62|339.62|341.64|339.64|341.62|339.62|7
1724763540000|2024-08-27 12:59:00|341.61|339.61|341.63|339.63|341.63|339.63|341.61|339.61|5
1724763550000|2024-08-27 12:59:10|341.64|339.64|341.66|339.66|341.66|339.66|341.63|339.63|5
1724763560000|2024-08-27 12:59:20|341.62|339.62|341.65|339.65|341.65|339.65|341.62|339.62|6
1724763570000|2024-08-27 12:59:30|341.64|339.64|341.63|339.63|341.64|339.64|341.63|339.63|2
1724763600000|2024-08-27 13:00:00|341.64|339.64|341.68|339.68|341.69|339.69|341.64|339.64|9
1724763610000|2024-08-27 13:00:10|341.69|339.69|341.69|339.69|341.69|339.69|341.69|339.69|1
1724763620000|2024-08-27 13:00:20|341.7|339.7|341.61|339.61|341.7|339.7|341.61|339.61|6
1724763630000|2024-08-27 13:00:30|341.62|339.62|341.63|339.63|341.64|339.64|341.62|339.62|4
1724763640000|2024-08-27 13:00:40|341.62|339.62|341.62|339.62|341.63|339.63|341.62|339.62|3
1724763650000|2024-08-27 13:00:50|341.55|339.55|341.55|339.55|341.57|339.57|341.52|339.52|8
1724763660000|2024-08-27 13:01:00|341.57|339.57|341.67|339.67|341.67|339.67|341.57|339.57|9
1724763670000|2024-08-27 13:01:10|341.66|339.66|341.64|339.64|341.66|339.66|341.62|339.62|4
1724763680000|2024-08-27 13:01:20|341.65|339.65|341.69|339.69|341.69|339.69|341.65|339.65|5
1724763690000|2024-08-27 13:01:30|341.68|339.68|341.61|339.61|341.69|339.69|341.61|339.61|8
1724763700000|2024-08-27 13:01:40|341.6|339.6|341.61|339.61|341.61|339.61|341.6|339.6|2
1724763710000|2024-08-27 13:01:50|341.6|339.6|341.61|339.61|341.61|339.61|341.6|339.6|2
1724763730000|2024-08-27 13:02:10|341.59|339.59|341.59|339.59|341.59|339.59|341.59|339.59|1
1724763740000|2024-08-27 13:02:20|341.54|339.54|341.15|339.15|341.54|339.54|341.13|339.13|13
1724763750000|2024-08-27 13:02:30|341.16|339.16|341.13|339.13|341.17|339.17|341.13|339.13|4
1724763760000|2024-08-27 13:02:40|341.12|339.12|341.09|339.09|341.12|339.12|341.09|339.09|4
1724763770000|2024-08-27 13:02:50|341.08|339.08|341.32|339.32|341.32|339.32|341.08|339.08|19
1724763780000|2024-08-27 13:03:00|341.33|339.33|341.15|339.15|341.33|339.33|341.15|339.15|19
1724763790000|2024-08-27 13:03:10|341.13|339.13|341.15|339.15|341.22|339.22|341.09|339.09|18
1724763800000|2024-08-27 13:03:20|341.13|339.13|340.91|338.91|341.13|339.13|340.89|338.89|17
1724763810000|2024-08-27 13:03:30|340.92|338.92|340.76|338.76|340.93|338.93|340.76|338.76|16
1724763820000|2024-08-27 13:03:40|340.77|338.77|340.92|338.92|340.92|338.92|340.67|338.67|13
1724763830000|2024-08-27 13:03:50|340.91|338.91|340.78|338.78|340.91|338.91|340.74|338.74|12
1724763840000|2024-08-27 13:04:00|340.77|338.77|340.79|338.79|340.8|338.8|340.74|338.74|12
1724763850000|2024-08-27 13:04:10|340.78|338.78|340.55|338.55|340.79|338.79|340.55|338.55|16
1724763860000|2024-08-27 13:04:20|340.56|338.56|340.53|338.53|340.63|338.63|340.53|338.53|13
1724763870000|2024-08-27 13:04:30|340.54|338.54|340.63|338.63|340.67|338.67|340.45|338.45|21
1724763880000|2024-08-27 13:04:40|340.61|338.61|340.46|338.46|340.61|338.61|340.43|338.43|17
1724763890000|2024-08-27 13:04:50|340.5|338.5|340.58|338.58|340.59|338.59|340.5|338.5|25
1724763900000|2024-08-27 13:05:00|340.54|338.54|340.42|338.42|340.54|338.54|340.39|338.39|12
1724763910000|2024-08-27 13:05:10|340.43|338.43|340.37|338.37|340.44|338.44|340.34|338.34|23
1724763920000|2024-08-27 13:05:20|340.36|338.36|340.53|338.53|340.53|338.53|340.34|338.34|15
1724763930000|2024-08-27 13:05:30|340.57|338.57|340.47|338.47|340.64|338.64|340.45|338.45|24
1724763940000|2024-08-27 13:05:40|340.46|338.46|340.37|338.37|340.46|338.46|340.36|338.36|15
1724763950000|2024-08-27 13:05:50|340.38|338.38|340.36|338.36|340.4|338.4|340.3|338.3|19
1724763960000|2024-08-27 13:06:00|340.39|338.39|340.74|338.74|340.75|338.75|340.37|338.37|19
1724763970000|2024-08-27 13:06:10|340.73|338.73|340.52|338.52|340.74|338.74|340.52|338.52|20
1724763980000|2024-08-27 13:06:20|340.55|338.55|340.58|338.58|340.64|338.64|340.55|338.55|24
1724764000000|2024-08-27 13:06:40|340.59|338.59|340.66|338.66|340.66|338.66|340.58|338.58|13
1724764010000|2024-08-27 13:06:50|340.62|338.62|340.59|338.59|340.65|338.65|340.59|338.59|12
1724764020000|2024-08-27 13:07:00|340.6|338.6|340.67|338.67|340.78|338.78|340.6|338.6|21
1724764030000|2024-08-27 13:07:10|340.68|338.68|340.72|338.72|340.75|338.75|340.66|338.66|16
1724764040000|2024-08-27 13:07:20|340.71|338.71|341.06|339.06|341.08|339.08|340.67|338.67|24
1724764050000|2024-08-27 13:07:30|341.03|339.03|341.22|339.22|341.22|339.22|341.03|339.03|8
1724764060000|2024-08-27 13:07:40|341.31|339.31|341.33|339.33|341.34|339.34|341.31|339.31|5
1724764070000|2024-08-27 13:07:50|341.39|339.39|341.42|339.42|341.42|339.42|341.38|339.38|6
1724764080000|2024-08-27 13:08:00|341.47|339.47|341.63|339.63|341.63|339.63|341.47|339.47|9
1724764110000|2024-08-27 13:08:30|341.65|339.65|341.72|339.72|341.72|339.72|341.65|339.65|3
1724764120000|2024-08-27 13:08:40|341.7|339.7|341.68|339.68|341.7|339.7|341.68|339.68|2
1724764140000|2024-08-27 13:09:00|341.69|339.69|341.72|339.72|341.74|339.74|341.69|339.69|5
1724764150000|2024-08-27 13:09:10|341.71|339.71|341.68|339.68|341.71|339.71|341.68|339.68|2
1724764190000|2024-08-27 13:09:50|341.69|339.69|341.8|339.8|341.8|339.8|341.69|339.69|9
1724764200000|2024-08-27 13:10:00|341.74|339.74|341.68|339.68|341.74|339.74|341.68|339.68|2
1724764210000|2024-08-27 13:10:10|341.63|339.63|341.36|339.36|341.67|339.67|341.36|339.36|9
1724764220000|2024-08-27 13:10:20|341.34|339.34|341.44|339.44|341.44|339.44|341.29|339.29|11
1724764230000|2024-08-27 13:10:30|341.41|339.41|341.46|339.46|341.51|339.51|341.35|339.35|17
1724764240000|2024-08-27 13:10:40|341.43|339.43|341.51|339.51|341.54|339.54|341.43|339.43|14
1724764250000|2024-08-27 13:10:50|341.5|339.5|341.49|339.49|341.5|339.5|341.49|339.49|2
1724764260000|2024-08-27 13:11:00|341.5|339.5|341.59|339.59|341.6|339.6|341.5|339.5|9
1724764270000|2024-08-27 13:11:10|341.6|339.6|341.75|339.75|341.75|339.75|341.6|339.6|7
1724764280000|2024-08-27 13:11:20|341.8|339.8|342.03|340.03|342.03|340.03|341.8|339.8|11
1724764290000|2024-08-27 13:11:30|342.08|340.08|341.93|339.93|342.08|340.08|341.89|339.89|13
1724764300000|2024-08-27 13:11:40|341.95|339.95|341.97|339.97|341.97|339.97|341.94|339.94|4
1724764320000|2024-08-27 13:12:00|342.02|340.02|341.82|339.82|342.03|340.03|341.78|339.78|8
1724764330000|2024-08-27 13:12:10|341.91|339.91|341.88|339.88|341.91|339.91|341.85|339.85|5
1724764340000|2024-08-27 13:12:20|341.89|339.89|341.85|339.85|341.96|339.96|341.85|339.85|19
1724764350000|2024-08-27 13:12:30|341.84|339.84|341.89|339.89|341.89|339.89|341.83|339.83|8
1724764360000|2024-08-27 13:12:40|341.8|339.8|341.76|339.76|341.8|339.8|341.74|339.74|6
1724764370000|2024-08-27 13:12:50|341.73|339.73|341.74|339.74|341.74|339.74|341.68|339.68|9
1724764380000|2024-08-27 13:13:00|341.72|339.72|341.67|339.67|341.72|339.72|341.64|339.64|5
1724764390000|2024-08-27 13:13:10|341.68|339.68|341.68|339.68|341.68|339.68|341.68|339.68|1
1724764410000|2024-08-27 13:13:30|341.67|339.67|341.65|339.65|341.68|339.68|341.61|339.61|4
1724764420000|2024-08-27 13:13:40|341.68|339.68|341.66|339.66|341.68|339.68|341.63|339.63|6
1724764430000|2024-08-27 13:13:50|341.58|339.58|341.38|339.38|341.58|339.58|341.36|339.36|22
1724764440000|2024-08-27 13:14:00|341.39|339.39|341.25|339.25|341.48|339.48|341.25|339.25|18
1724764450000|2024-08-27 13:14:10|341.22|339.22|341.15|339.15|341.22|339.22|341.13|339.13|17
1724764460000|2024-08-27 13:14:20|341.19|339.19|341.19|339.19|341.22|339.22|341.15|339.15|14
1724764470000|2024-08-27 13:14:30|341.15|339.15|341.12|339.12|341.21|339.21|341.12|339.12|12
1724764480000|2024-08-27 13:14:40|341.16|339.16|341.08|339.08|341.2|339.2|341.08|339.08|13
1724764490000|2024-08-27 13:14:50|341.07|339.07|341.2|339.2|341.2|339.2|341.07|339.07|22
1724764500000|2024-08-27 13:15:00|341.19|339.19|341.47|339.47|341.48|339.48|341.17|339.17|19
1724764510000|2024-08-27 13:15:10|341.48|339.48|341.69|339.69|341.69|339.69|341.47|339.47|18
1724764520000|2024-08-27 13:15:20|341.68|339.68|341.76|339.76|341.78|339.78|341.68|339.68|12
1724764530000|2024-08-27 13:15:30|341.78|339.78|341.77|339.77|341.78|339.78|341.77|339.77|2
1724764540000|2024-08-27 13:15:40|341.78|339.78|341.9|339.9|341.92|339.92|341.77|339.77|10
1724764550000|2024-08-27 13:15:50|341.92|339.92|341.92|339.92|341.92|339.92|341.89|339.89|12
1724764560000|2024-08-27 13:16:00|341.94|339.94|341.92|339.92|341.96|339.96|341.9|339.9|5
1724764570000|2024-08-27 13:16:10|341.95|339.95|341.84|339.84|341.95|339.95|341.81|339.81|11
1724764580000|2024-08-27 13:16:20|341.87|339.87|341.85|339.85|341.89|339.89|341.84|339.84|9
1724764590000|2024-08-27 13:16:30|341.84|339.84|341.72|339.72|341.86|339.86|341.72|339.72|16
1724764600000|2024-08-27 13:16:40|341.66|339.66|341.61|339.61|341.66|339.66|341.59|339.59|17
1724764610000|2024-08-27 13:16:50|341.64|339.64|341.65|339.65|341.69|339.69|341.62|339.62|18
1724764620000|2024-08-27 13:17:00|341.66|339.66|341.72|339.72|341.78|339.78|341.66|339.66|18
1724764630000|2024-08-27 13:17:10|341.71|339.71|341.52|339.52|341.71|339.71|341.51|339.51|14
1724764640000|2024-08-27 13:17:20|341.53|339.53|341.45|339.45|341.53|339.53|341.33|339.33|18
1724764650000|2024-08-27 13:17:30|341.46|339.46|341.36|339.36|341.48|339.48|341.36|339.36|12
1724764660000|2024-08-27 13:17:40|341.37|339.37|341.45|339.45|341.46|339.46|341.35|339.35|11
1724764670000|2024-08-27 13:17:50|341.5|339.5|341.46|339.46|341.5|339.5|341.45|339.45|12
1724764680000|2024-08-27 13:18:00|341.48|339.48|341.54|339.54|341.55|339.55|341.48|339.48|11
1724764690000|2024-08-27 13:18:10|341.46|339.46|341.5|339.5|341.5|339.5|341.44|339.44|14
1724764700000|2024-08-27 13:18:20|341.51|339.51|341.58|339.58|341.6|339.6|341.51|339.51|14
1724764710000|2024-08-27 13:18:30|341.57|339.57|341.43|339.43|341.57|339.57|341.42|339.42|14
1724764720000|2024-08-27 13:18:40|341.28|339.28|341.24|339.24|341.3|339.3|341.21|339.21|12
1724764730000|2024-08-27 13:18:50|341.25|339.25|341.23|339.23|341.26|339.26|341.23|339.23|15
1724764740000|2024-08-27 13:19:00|341.25|339.25|340.9|338.9|341.25|339.25|340.89|338.89|14
1724764750000|2024-08-27 13:19:10|341|339|340.92|338.92|341.05|339.05|340.92|338.92|15
1724764760000|2024-08-27 13:19:20|340.93|338.93|340.92|338.92|340.95|338.95|340.92|338.92|12
1724764770000|2024-08-27 13:19:30|340.87|338.87|340.89|338.89|340.92|338.92|340.82|338.82|13
1724764780000|2024-08-27 13:19:40|340.9|338.9|340.78|338.78|340.9|338.9|340.73|338.73|11
1724764790000|2024-08-27 13:19:50|340.8|338.8|340.81|338.81|340.83|338.83|340.75|338.75|13
1724764800000|2024-08-27 13:20:00|340.82|338.82|340.66|338.66|340.91|338.91|340.63|338.63|24
1724764810000|2024-08-27 13:20:10|340.64|338.64|340.65|338.65|340.65|338.65|340.59|338.59|10
1724764820000|2024-08-27 13:20:20|340.67|338.67|340.88|338.88|340.9|338.9|340.62|338.62|22
1724764830000|2024-08-27 13:20:30|340.91|338.91|340.93|338.93|340.95|338.95|340.91|338.91|6
1724764840000|2024-08-27 13:20:40|340.88|338.88|340.99|338.99|341.01|339.01|340.86|338.86|17
1724764850000|2024-08-27 13:20:50|340.96|338.96|340.94|338.94|340.98|338.98|340.92|338.92|16
1724764860000|2024-08-27 13:21:00|340.95|338.95|340.97|338.97|341.1|339.1|340.94|338.94|24
1724764870000|2024-08-27 13:21:10|340.94|338.94|340.98|338.98|340.98|338.98|340.94|338.94|2
1724764880000|2024-08-27 13:21:20|340.99|338.99|341.27|339.27|341.27|339.27|340.99|338.99|20
1724764890000|2024-08-27 13:21:30|341.23|339.23|341.27|339.27|341.27|339.27|341.23|339.23|2
1724764900000|2024-08-27 13:21:40|341.28|339.28|341.4|339.4|341.43|339.43|341.28|339.28|11
1724764910000|2024-08-27 13:21:50|341.42|339.42|341.45|339.45|341.45|339.45|341.42|339.42|2
1724764920000|2024-08-27 13:22:00|341.46|339.46|341.61|339.61|341.67|339.67|341.45|339.45|16
1724764930000|2024-08-27 13:22:10|341.6|339.6|341.56|339.56|341.74|339.74|341.56|339.56|12
1724764940000|2024-08-27 13:22:20|341.6|339.6|341.79|339.79|341.79|339.79|341.55|339.55|15
1724764950000|2024-08-27 13:22:30|341.8|339.8|341.96|339.96|342|340|341.8|339.8|13
1724764960000|2024-08-27 13:22:40|341.95|339.95|341.96|339.96|341.96|339.96|341.89|339.89|14
1724764970000|2024-08-27 13:22:50|341.95|339.95|341.73|339.73|341.95|339.95|341.69|339.69|15
1724764980000|2024-08-27 13:23:00|341.76|339.76|341.91|339.91|341.91|339.91|341.76|339.76|13
1724764990000|2024-08-27 13:23:10|341.95|339.95|341.96|339.96|341.97|339.97|341.93|339.93|7
1724765000000|2024-08-27 13:23:20|341.97|339.97|341.93|339.93|342.09|340.09|341.93|339.93|16
1724765010000|2024-08-27 13:23:30|341.97|339.97|341.97|339.97|341.97|339.97|341.97|339.97|1
1724765020000|2024-08-27 13:23:40|341.98|339.98|341.8|339.8|341.98|339.98|341.78|339.78|12
1724765030000|2024-08-27 13:23:50|341.81|339.81|341.91|339.91|341.93|339.93|341.81|339.81|15
1724765040000|2024-08-27 13:24:00|341.86|339.86|342|340|342.03|340.03|341.86|339.86|9
1724765050000|2024-08-27 13:24:10|341.95|339.95|342.02|340.02|342.02|340.02|341.92|339.92|12
1724765060000|2024-08-27 13:24:20|341.99|339.99|342.01|340.01|342.07|340.07|341.98|339.98|12
1724765070000|2024-08-27 13:24:30|342|340|342.12|340.12|342.12|340.12|342|340|12
1724765080000|2024-08-27 13:24:40|342.08|340.08|341.99|339.99|342.08|340.08|341.99|339.99|7
1724765090000|2024-08-27 13:24:50|341.91|339.91|341.72|339.72|341.91|339.91|341.71|339.71|6
1724765100000|2024-08-27 13:25:00|341.71|339.71|341.83|339.83|341.85|339.85|341.71|339.71|19
1724765110000|2024-08-27 13:25:10|341.84|339.84|341.89|339.89|341.9|339.9|341.82|339.82|21
1724765120000|2024-08-27 13:25:20|341.87|339.87|341.89|339.89|341.89|339.89|341.87|339.87|3
1724765130000|2024-08-27 13:25:30|341.9|339.9|342.03|340.03|342.1|340.1|341.9|339.9|18
1724765140000|2024-08-27 13:25:40|342.04|340.04|341.95|339.95|342.07|340.07|341.95|339.95|10
1724765150000|2024-08-27 13:25:50|341.93|339.93|341.91|339.91|341.93|339.93|341.81|339.81|14
1724765160000|2024-08-27 13:26:00|341.89|339.89|341.87|339.87|341.89|339.89|341.87|339.87|3
1724765170000|2024-08-27 13:26:10|341.88|339.88|341.79|339.79|341.88|339.88|341.79|339.79|2
1724765180000|2024-08-27 13:26:20|341.78|339.78|341.79|339.79|341.79|339.79|341.78|339.78|2
1724765200000|2024-08-27 13:26:40|341.88|339.88|341.88|339.88|341.88|339.88|341.88|339.88|1
1724765220000|2024-08-27 13:27:00|341.87|339.87|341.87|339.87|341.87|339.87|341.87|339.87|1
1724765230000|2024-08-27 13:27:10|341.86|339.86|341.86|339.86|341.9|339.9|341.85|339.85|8
1724765240000|2024-08-27 13:27:20|341.85|339.85|341.84|339.84|341.85|339.85|341.84|339.84|2
1724765250000|2024-08-27 13:27:30|341.75|339.75|341.64|339.64|341.75|339.75|341.63|339.63|7
1724765260000|2024-08-27 13:27:40|341.63|339.63|341.62|339.62|341.63|339.63|341.52|339.52|15
1724765270000|2024-08-27 13:27:50|341.61|339.61|341.65|339.65|341.65|339.65|341.59|339.59|9
1724765280000|2024-08-27 13:28:00|341.67|339.67|341.82|339.82|341.83|339.83|341.67|339.67|9
1724765290000|2024-08-27 13:28:10|341.81|339.81|341.91|339.91|341.93|339.93|341.81|339.81|11
1724765310000|2024-08-27 13:28:30|341.87|339.87|341.89|339.89|341.9|339.9|341.85|339.85|12
1724765320000|2024-08-27 13:28:40|341.87|339.87|341.77|339.77|341.88|339.88|341.74|339.74|18
1724765330000|2024-08-27 13:28:50|341.76|339.76|341.84|339.84|341.84|339.84|341.74|339.74|11
1724765340000|2024-08-27 13:29:00|341.87|339.87|341.89|339.89|341.89|339.89|341.83|339.83|11
1724765350000|2024-08-27 13:29:10|341.9|339.9|341.89|339.89|341.9|339.9|341.83|339.83|18
1724765360000|2024-08-27 13:29:20|341.91|339.91|341.91|339.91|341.91|339.91|341.91|339.91|1
1724765370000|2024-08-27 13:29:30|342|340|342.05|340.05|342.09|340.09|342|340|11
1724765380000|2024-08-27 13:29:40|342.04|340.04|342.04|340.04|342.08|340.08|342|340|15
1724765390000|2024-08-27 13:29:50|342.03|340.03|341.98|339.98|342.04|340.04|341.92|339.92|15
1724765400000|2024-08-27 13:30:00|341.97|339.97|341.84|339.84|341.97|339.97|341.81|339.81|26
1724765410000|2024-08-27 13:30:10|341.85|339.85|341.83|339.83|341.85|339.85|341.75|339.75|20
1724765420000|2024-08-27 13:30:20|341.82|339.82|341.71|339.71|341.83|339.83|341.71|339.71|16
1724765430000|2024-08-27 13:30:30|341.7|339.7|341.72|339.72|341.75|339.75|341.63|339.63|14
1724765440000|2024-08-27 13:30:40|341.81|339.81|341.75|339.75|341.91|339.91|341.75|339.75|21
1724765450000|2024-08-27 13:30:50|341.7|339.7|341.71|339.71|341.71|339.71|341.7|339.7|6
1724765460000|2024-08-27 13:31:00|341.72|339.72|341.71|339.71|341.72|339.72|341.7|339.7|18
1724765470000|2024-08-27 13:31:10|341.72|339.72|342.01|340.01|342.01|340.01|341.72|339.72|9
1724765480000|2024-08-27 13:31:20|342.2|340.2|342.12|340.12|342.2|340.2|342.12|340.12|3
1724765490000|2024-08-27 13:31:30|342.15|340.15|341.56|339.56|342.15|340.15|341.54|339.54|19
1724765500000|2024-08-27 13:31:40|341.63|339.63|341.8|339.8|341.84|339.84|341.63|339.63|26
1724765510000|2024-08-27 13:31:50|341.81|339.81|341.86|339.86|341.87|339.87|341.81|339.81|20
1724765520000|2024-08-27 13:32:00|341.84|339.84|341.62|339.62|341.85|339.85|341.61|339.61|26
1724765530000|2024-08-27 13:32:10|341.61|339.61|341.47|339.47|341.61|339.61|341.46|339.46|14
1724765540000|2024-08-27 13:32:20|341.58|339.58|341.58|339.58|341.58|339.58|341.56|339.56|5
1724765550000|2024-08-27 13:32:30|341.59|339.59|341.79|339.79|341.79|339.79|341.58|339.58|12
1724765560000|2024-08-27 13:32:40|341.8|339.8|341.8|339.8|341.83|339.83|341.77|339.77|15
1724765570000|2024-08-27 13:32:50|341.81|339.81|341.78|339.78|341.81|339.81|341.77|339.77|6
1724765580000|2024-08-27 13:33:00|341.79|339.79|341.76|339.76|341.83|339.83|341.68|339.68|21
1724765590000|2024-08-27 13:33:10|341.77|339.77|341.54|339.54|341.77|339.77|341.52|339.52|18
1724765600000|2024-08-27 13:33:20|341.52|339.52|341.59|339.59|341.62|339.62|341.52|339.52|10
1724765610000|2024-08-27 13:33:30|341.64|339.64|341.83|339.83|341.84|339.84|341.64|339.64|19
1724765620000|2024-08-27 13:33:40|341.8|339.8|341.92|339.92|341.94|339.94|341.79|339.79|15
1724765630000|2024-08-27 13:33:50|341.93|339.93|342.16|340.16|342.16|340.16|341.93|339.93|15
1724765640000|2024-08-27 13:34:00|342.12|340.12|341.98|339.98|342.12|340.12|341.96|339.96|14
1724765650000|2024-08-27 13:34:10|341.99|339.99|341.9|339.9|342|340|341.88|339.88|20
1724765660000|2024-08-27 13:34:20|341.89|339.89|341.93|339.93|341.99|339.99|341.89|339.89|23
1724765670000|2024-08-27 13:34:30|341.94|339.94|341.93|339.93|341.97|339.97|341.93|339.93|19
1724765680000|2024-08-27 13:34:40|341.88|339.88|341.73|339.73|341.88|339.88|341.73|339.73|10
1724765690000|2024-08-27 13:34:50|341.72|339.72|341.78|339.78|341.81|339.81|341.71|339.71|21
1724765700000|2024-08-27 13:35:00|341.79|339.79|341.74|339.74|341.82|339.82|341.56|339.56|22
1724765710000|2024-08-27 13:35:10|341.75|339.75|341.48|339.48|341.75|339.75|341.42|339.42|28
1724765720000|2024-08-27 13:35:20|341.5|339.5|341.55|339.55|341.56|339.56|341.5|339.5|6
1724765730000|2024-08-27 13:35:30|341.5|339.5|341.37|339.37|341.5|339.5|341.35|339.35|25
1724765740000|2024-08-27 13:35:40|341.4|339.4|341.46|339.46|341.5|339.5|341.4|339.4|17
1724765750000|2024-08-27 13:35:50|341.44|339.44|341.37|339.37|341.52|339.52|341.37|339.37|27
1724765760000|2024-08-27 13:36:00|341.36|339.36|341.54|339.54|341.64|339.64|341.36|339.36|18
1724765770000|2024-08-27 13:36:10|341.57|339.57|341.53|339.53|341.68|339.68|341.49|339.49|20
1724765780000|2024-08-27 13:36:20|341.54|339.54|341.6|339.6|341.6|339.6|341.48|339.48|19
1724765790000|2024-08-27 13:36:30|341.63|339.63|341.61|339.61|341.64|339.64|341.59|339.59|19
1724765800000|2024-08-27 13:36:40|341.6|339.6|341.7|339.7|341.71|339.71|341.59|339.59|18
1724765810000|2024-08-27 13:36:50|341.72|339.72|341.57|339.57|341.72|339.72|341.56|339.56|22
1724765820000|2024-08-27 13:37:00|341.62|339.62|341.67|339.67|341.67|339.67|341.59|339.59|23
1724765830000|2024-08-27 13:37:10|341.65|339.65|341.52|339.52|341.67|339.67|341.52|339.52|20
1724765840000|2024-08-27 13:37:20|341.55|339.55|341.16|339.16|341.55|339.55|341.14|339.14|26
1724765850000|2024-08-27 13:37:30|341.17|339.17|341.4|339.4|341.4|339.4|341.17|339.17|21
1724765860000|2024-08-27 13:37:40|341.41|339.41|341.53|339.53|341.54|339.54|341.41|339.41|15
1724765870000|2024-08-27 13:37:50|341.52|339.52|341.62|339.62|341.73|339.73|341.52|339.52|27
1724765880000|2024-08-27 13:38:00|341.55|339.55|341.29|339.29|341.57|339.57|341.27|339.27|14
1724765890000|2024-08-27 13:38:10|341.28|339.28|341.26|339.26|341.38|339.38|341.24|339.24|19
1724765900000|2024-08-27 13:38:20|341.24|339.24|341.2|339.2|341.29|339.29|341.2|339.2|16
1724765910000|2024-08-27 13:38:30|340.99|338.99|341.04|339.04|341.04|339.04|340.76|338.76|14
1724765920000|2024-08-27 13:38:40|341.05|339.05|341.24|339.24|341.24|339.24|341.02|339.02|28
1724765930000|2024-08-27 13:38:50|341.23|339.23|341.15|339.15|341.23|339.23|341.12|339.12|25
1724765940000|2024-08-27 13:39:00|341.19|339.19|340.99|338.99|341.21|339.21|340.98|338.98|26
1724765950000|2024-08-27 13:39:10|341.03|339.03|341.1|339.1|341.13|339.13|341.03|339.03|8
1724765960000|2024-08-27 13:39:20|341.12|339.12|341.18|339.18|341.24|339.24|341.06|339.06|28
1724765970000|2024-08-27 13:39:30|341.16|339.16|341.07|339.07|341.24|339.24|341.07|339.07|23
1724765980000|2024-08-27 13:39:40|341.06|339.06|341.03|339.03|341.06|339.06|340.93|338.93|22
1724765990000|2024-08-27 13:39:50|341.04|339.04|341.01|339.01|341.06|339.06|340.94|338.94|25
1724766000000|2024-08-27 13:40:00|341.02|339.02|340.84|338.84|341.02|339.02|340.84|338.84|31
1724766010000|2024-08-27 13:40:10|340.85|338.85|340.95|338.95|340.95|338.95|340.72|338.72|31
1724766020000|2024-08-27 13:40:20|340.96|338.96|340.87|338.87|341.06|339.06|340.84|338.84|22
1724766030000|2024-08-27 13:40:30|340.84|338.84|340.96|338.96|340.96|338.96|340.75|338.75|29
1724766040000|2024-08-27 13:40:40|341|339|340.93|338.93|341|339|340.86|338.86|22
1724766050000|2024-08-27 13:40:50|340.94|338.94|340.93|338.93|340.97|338.97|340.82|338.82|15
1724766060000|2024-08-27 13:41:00|340.91|338.91|340.99|338.99|341.12|339.12|340.91|338.91|20
1724766070000|2024-08-27 13:41:10|340.97|338.97|340.88|338.88|341.09|339.09|340.85|338.85|30
1724766080000|2024-08-27 13:41:20|340.87|338.87|341.18|339.18|341.18|339.18|340.87|338.87|22
1724766090000|2024-08-27 13:41:30|341.19|339.19|341.36|339.36|341.36|339.36|341.19|339.19|14
1724766100000|2024-08-27 13:41:40|341.37|339.37|341.5|339.5|341.5|339.5|341.36|339.36|18
1724766110000|2024-08-27 13:41:50|341.46|339.46|341.63|339.63|341.64|339.64|341.44|339.44|13
1724766120000|2024-08-27 13:42:00|341.57|339.57|341.28|339.28|341.57|339.57|341.27|339.27|21
1724766130000|2024-08-27 13:42:10|341.32|339.32|341.11|339.11|341.32|339.32|341.1|339.1|24
1724766140000|2024-08-27 13:42:20|341.12|339.12|341.18|339.18|341.18|339.18|341.1|339.1|19
1724766150000|2024-08-27 13:42:30|341.24|339.24|341.33|339.33|341.39|339.39|341.24|339.24|20
1724766160000|2024-08-27 13:42:40|341.31|339.31|340.97|338.97|341.31|339.31|340.97|338.97|21
1724766170000|2024-08-27 13:42:50|340.93|338.93|340.91|338.91|340.94|338.94|340.84|338.84|24
1724766180000|2024-08-27 13:43:00|340.9|338.9|340.8|338.8|340.9|338.9|340.7|338.7|25
1724766190000|2024-08-27 13:43:10|340.77|338.77|340.74|338.74|340.77|338.77|340.69|338.69|24
1724766200000|2024-08-27 13:43:20|340.75|338.75|340.74|338.74|340.86|338.86|340.72|338.72|26
1724766210000|2024-08-27 13:43:30|340.73|338.73|340.82|338.82|340.84|338.84|340.65|338.65|22
1724766220000|2024-08-27 13:43:40|340.83|338.83|340.7|338.7|340.89|338.89|340.7|338.7|17
1724766230000|2024-08-27 13:43:50|340.72|338.72|340.65|338.65|340.74|338.74|340.6|338.6|23
1724766240000|2024-08-27 13:44:00|340.66|338.66|340.63|338.63|340.66|338.66|340.54|338.54|26
1724766250000|2024-08-27 13:44:10|340.64|338.64|340.85|338.85|340.85|338.85|340.64|338.64|28
1724766260000|2024-08-27 13:44:20|340.83|338.83|340.77|338.77|340.85|338.85|340.73|338.73|19
1724766270000|2024-08-27 13:44:30|340.83|338.83|340.88|338.88|340.9|338.9|340.82|338.82|28
1724766280000|2024-08-27 13:44:40|340.87|338.87|340.84|338.84|340.89|338.89|340.8|338.8|15
1724766290000|2024-08-27 13:44:50|340.83|338.83|340.78|338.78|340.83|338.83|340.76|338.76|16
1724766300000|2024-08-27 13:45:00|340.77|338.77|340.81|338.81|340.86|338.86|340.71|338.71|27
1724766310000|2024-08-27 13:45:10|340.83|338.83|340.83|338.83|340.85|338.85|340.7|338.7|29
1724766320000|2024-08-27 13:45:20|340.84|338.84|340.64|338.64|340.87|338.87|340.63|338.63|25
1724766330000|2024-08-27 13:45:30|340.68|338.68|340.66|338.66|340.68|338.68|340.52|338.52|28
1724766340000|2024-08-27 13:45:40|340.64|338.64|340.74|338.74|340.74|338.74|340.61|338.61|19
1724766350000|2024-08-27 13:45:50|340.73|338.73|340.81|338.81|340.89|338.89|340.71|338.71|27
1724766360000|2024-08-27 13:46:00|340.82|338.82|340.74|338.74|340.86|338.86|340.73|338.73|24
1724766370000|2024-08-27 13:46:10|340.65|338.65|340.71|338.71|340.82|338.82|340.62|338.62|28
1724766380000|2024-08-27 13:46:20|340.73|338.73|340.8|338.8|340.8|338.8|340.64|338.64|22
1724766390000|2024-08-27 13:46:30|340.81|338.81|340.88|338.88|340.88|338.88|340.81|338.81|17
1724766400000|2024-08-27 13:46:40|340.93|338.93|340.94|338.94|340.97|338.97|340.93|338.93|8
1724766410000|2024-08-27 13:46:50|340.97|338.97|340.81|338.81|340.97|338.97|340.74|338.74|22
1724766420000|2024-08-27 13:47:00|340.83|338.83|340.93|338.93|341.11|339.11|340.77|338.77|29
1724766430000|2024-08-27 13:47:10|340.94|338.94|341.1|339.1|341.1|339.1|340.91|338.91|24
1724766440000|2024-08-27 13:47:20|341.11|339.11|340.89|338.89|341.11|339.11|340.88|338.88|23
1724766450000|2024-08-27 13:47:30|340.88|338.88|340.7|338.7|340.93|338.93|340.68|338.68|18
1724766460000|2024-08-27 13:47:40|340.67|338.67|340.67|338.67|340.72|338.72|340.67|338.67|11
1724766470000|2024-08-27 13:47:50|340.65|338.65|340.7|338.7|340.71|338.71|340.65|338.65|9
1724766480000|2024-08-27 13:48:00|340.69|338.69|340.91|338.91|340.94|338.94|340.69|338.69|26
1724766490000|2024-08-27 13:48:10|340.9|338.9|340.9|338.9|340.9|338.9|340.84|338.84|12
1724766500000|2024-08-27 13:48:20|340.92|338.92|341.3|339.3|341.31|339.31|340.92|338.92|19
1724766510000|2024-08-27 13:48:30|341.28|339.28|341.14|339.14|341.28|339.28|341.07|339.07|14
1724766520000|2024-08-27 13:48:40|341.15|339.15|341.14|339.14|341.22|339.22|341.14|339.14|13
1724766530000|2024-08-27 13:48:50|341.12|339.12|341.23|339.23|341.24|339.24|341.12|339.12|19
1724766540000|2024-08-27 13:49:00|341.25|339.25|341.36|339.36|341.44|339.44|341.25|339.25|24
1724766550000|2024-08-27 13:49:10|341.41|339.41|341.35|339.35|341.43|339.43|341.3|339.3|21
1724766560000|2024-08-27 13:49:20|341.37|339.37|341.36|339.36|341.44|339.44|341.33|339.33|21
1724766570000|2024-08-27 13:49:30|341.37|339.37|341.25|339.25|341.44|339.44|341.24|339.24|17
1724766580000|2024-08-27 13:49:40|341.26|339.26|341.23|339.23|341.26|339.26|341.2|339.2|7
1724766590000|2024-08-27 13:49:50|341.14|339.14|341.1|339.1|341.14|339.14|341.05|339.05|9
1724766600000|2024-08-27 13:50:00|341.09|339.09|341.2|339.2|341.26|339.26|341.05|339.05|19
1724766610000|2024-08-27 13:50:10|341.21|339.21|341.33|339.33|341.34|339.34|341.21|339.21|8
1724766620000|2024-08-27 13:50:20|341.34|339.34|341.42|339.42|341.42|339.42|341.31|339.31|22
1724766630000|2024-08-27 13:50:30|341.41|339.41|341.26|339.26|341.43|339.43|341.24|339.24|23
1724766640000|2024-08-27 13:50:40|341.24|339.24|341.44|339.44|341.44|339.44|341.24|339.24|15
1724766650000|2024-08-27 13:50:50|341.42|339.42|341.41|339.41|341.47|339.47|341.41|339.41|21
1724766660000|2024-08-27 13:51:00|341.39|339.39|341.31|339.31|341.42|339.42|341.29|339.29|22
1724766670000|2024-08-27 13:51:10|341.3|339.3|341.39|339.39|341.39|339.39|341.3|339.3|21
1724766680000|2024-08-27 13:51:20|341.43|339.43|341.45|339.45|341.48|339.48|341.43|339.43|16
1724766690000|2024-08-27 13:51:30|341.46|339.46|341.32|339.32|341.46|339.46|341.32|339.32|18
1724766700000|2024-08-27 13:51:40|341.33|339.33|341.39|339.39|341.48|339.48|341.33|339.33|21
1724766710000|2024-08-27 13:51:50|341.38|339.38|341.26|339.26|341.39|339.39|341.26|339.26|13
1724766720000|2024-08-27 13:52:00|341.28|339.28|341.48|339.48|341.5|339.5|341.28|339.28|17
1724766730000|2024-08-27 13:52:10|341.44|339.44|341.22|339.22|341.44|339.44|341.22|339.22|22
1724766740000|2024-08-27 13:52:20|341.23|339.23|341.21|339.21|341.27|339.27|341.18|339.18|13
1724766750000|2024-08-27 13:52:30|341.2|339.2|341.19|339.19|341.25|339.25|341.18|339.18|11
1724766760000|2024-08-27 13:52:40|341.24|339.24|341.44|339.44|341.46|339.46|341.24|339.24|26
1724766770000|2024-08-27 13:52:50|341.41|339.41|341.41|339.41|341.45|339.45|341.4|339.4|16
1724766780000|2024-08-27 13:53:00|341.42|339.42|341.55|339.55|341.55|339.55|341.42|339.42|14
1724766790000|2024-08-27 13:53:10|341.54|339.54|341.58|339.58|341.62|339.62|341.54|339.54|16
1724766800000|2024-08-27 13:53:20|341.59|339.59|341.74|339.74|341.74|339.74|341.59|339.59|13
1724766810000|2024-08-27 13:53:30|341.77|339.77|341.82|339.82|341.85|339.85|341.77|339.77|11
1724766820000|2024-08-27 13:53:40|341.84|339.84|341.74|339.74|341.84|339.84|341.74|339.74|13
1724766830000|2024-08-27 13:53:50|341.73|339.73|341.77|339.77|341.78|339.78|341.62|339.62|16
1724766840000|2024-08-27 13:54:00|341.78|339.78|341.77|339.77|341.82|339.82|341.77|339.77|15
1724766850000|2024-08-27 13:54:10|341.75|339.75|341.76|339.76|341.78|339.78|341.73|339.73|12
1724766860000|2024-08-27 13:54:20|341.77|339.77|341.79|339.79|341.83|339.83|341.74|339.74|18
1724766870000|2024-08-27 13:54:30|341.78|339.78|341.81|339.81|341.81|339.81|341.75|339.75|11
1724766880000|2024-08-27 13:54:40|341.8|339.8|341.8|339.8|341.83|339.83|341.8|339.8|14
1724766890000|2024-08-27 13:54:50|341.81|339.81|341.76|339.76|341.81|339.81|341.74|339.74|11
1724766900000|2024-08-27 13:55:00|341.77|339.77|341.76|339.76|341.83|339.83|341.76|339.76|21
1724766910000|2024-08-27 13:55:10|341.77|339.77|341.88|339.88|341.89|339.89|341.77|339.77|23
1724766920000|2024-08-27 13:55:20|341.89|339.89|341.9|339.9|341.9|339.9|341.86|339.86|14
1724766930000|2024-08-27 13:55:30|341.89|339.89|341.95|339.95|341.95|339.95|341.89|339.89|15
1724766940000|2024-08-27 13:55:40|341.96|339.96|341.9|339.9|341.97|339.97|341.9|339.9|7
1724766950000|2024-08-27 13:55:50|341.93|339.93|341.98|339.98|341.98|339.98|341.92|339.92|7
1724766960000|2024-08-27 13:56:00|341.99|339.99|341.85|339.85|341.99|339.99|341.82|339.82|14
1724766970000|2024-08-27 13:56:10|341.86|339.86|341.88|339.88|341.91|339.91|341.86|339.86|10
1724766980000|2024-08-27 13:56:20|341.86|339.86|341.78|339.78|341.86|339.86|341.74|339.74|7
1724766990000|2024-08-27 13:56:30|341.76|339.76|341.75|339.75|341.78|339.78|341.74|339.74|9
1724767000000|2024-08-27 13:56:40|341.74|339.74|341.55|339.55|341.74|339.74|341.55|339.55|15
1724767010000|2024-08-27 13:56:50|341.5|339.5|341.47|339.47|341.56|339.56|341.44|339.44|19
1724767020000|2024-08-27 13:57:00|341.48|339.48|341.32|339.32|341.5|339.5|341.32|339.32|16
1724767030000|2024-08-27 13:57:10|341.3|339.3|341.26|339.26|341.3|339.3|341.24|339.24|9
1724767040000|2024-08-27 13:57:20|341.23|339.23|341.24|339.24|341.25|339.25|341.22|339.22|11
1724767050000|2024-08-27 13:57:30|341.25|339.25|341.14|339.14|341.25|339.25|341.14|339.14|8
1724767060000|2024-08-27 13:57:40|341.13|339.13|340.91|338.91|341.13|339.13|340.83|338.83|17
1724767070000|2024-08-27 13:57:50|340.93|338.93|340.99|338.99|340.99|338.99|340.93|338.93|13
1724767080000|2024-08-27 13:58:00|341|339|340.99|338.99|341.01|339.01|340.94|338.94|16
1724767090000|2024-08-27 13:58:10|341|339|341.01|339.01|341.03|339.03|340.95|338.95|18
1724767100000|2024-08-27 13:58:20|341.02|339.02|340.96|338.96|341.04|339.04|340.96|338.96|10
1724767110000|2024-08-27 13:58:30|340.99|338.99|340.99|338.99|340.99|338.99|340.81|338.81|18
1724767120000|2024-08-27 13:58:40|340.97|338.97|340.97|338.97|341.01|339.01|340.95|338.95|19
1724767130000|2024-08-27 13:58:50|340.96|338.96|341.03|339.03|341.05|339.05|340.94|338.94|16
1724767140000|2024-08-27 13:59:00|341.04|339.04|340.94|338.94|341.05|339.05|340.93|338.93|16
1724767150000|2024-08-27 13:59:10|340.95|338.95|340.95|338.95|340.95|338.95|340.93|338.93|4
1724767160000|2024-08-27 13:59:20|340.94|338.94|340.82|338.82|340.94|338.94|340.72|338.72|20
1724767170000|2024-08-27 13:59:30|340.86|338.86|340.87|338.87|340.92|338.92|340.85|338.85|13
1724767180000|2024-08-27 13:59:40|340.86|338.86|340.75|338.75|340.86|338.86|340.75|338.75|8
1724767190000|2024-08-27 13:59:50|340.76|338.76|340.78|338.78|340.78|338.78|340.76|338.76|2
1724767200000|2024-08-27 14:00:00|340.79|338.79|340.92|338.92|340.93|338.93|340.79|338.79|16
1724767210000|2024-08-27 14:00:10|340.93|338.93|340.67|338.67|341.04|339.04|340.67|338.67|23
1724767220000|2024-08-27 14:00:20|340.66|338.66|340.77|338.77|340.77|338.77|340.59|338.59|16
1724767230000|2024-08-27 14:00:30|340.78|338.78|340.79|338.79|340.89|338.89|340.78|338.78|25
1724767240000|2024-08-27 14:00:40|340.78|338.78|340.51|338.51|340.78|338.78|340.51|338.51|14
1724767250000|2024-08-27 14:00:50|340.52|338.52|340.71|338.71|340.83|338.83|340.52|338.52|16
1724767260000|2024-08-27 14:01:00|340.72|338.72|340.77|338.77|340.8|338.8|340.71|338.71|21
1724767270000|2024-08-27 14:01:10|340.75|338.75|340.44|338.44|340.75|338.75|340.44|338.44|16
1724767280000|2024-08-27 14:01:20|340.45|338.45|340.42|338.42|340.46|338.46|340.42|338.42|8
1724767290000|2024-08-27 14:01:30|340.43|338.43|340.61|338.61|340.62|338.62|340.42|338.42|22
1724767300000|2024-08-27 14:01:40|340.62|338.62|340.42|338.42|340.63|338.63|340.42|338.42|22
1724767310000|2024-08-27 14:01:50|340.45|338.45|340.62|338.62|340.62|338.62|340.45|338.45|18
1724767320000|2024-08-27 14:02:00|340.61|338.61|340.45|338.45|340.61|338.61|340.44|338.44|20
1724767330000|2024-08-27 14:02:10|340.44|338.44|340.65|338.65|340.66|338.66|340.44|338.44|25
1724767340000|2024-08-27 14:02:20|340.64|338.64|340.55|338.55|340.64|338.64|340.55|338.55|13
1724767350000|2024-08-27 14:02:30|340.54|338.54|340.27|338.27|340.54|338.54|340.27|338.27|18
1724767360000|2024-08-27 14:02:40|340.33|338.33|340.42|338.42|340.44|338.44|340.3|338.3|19
1724767370000|2024-08-27 14:02:50|340.39|338.39|340.39|338.39|340.4|338.4|340.37|338.37|11
1724767380000|2024-08-27 14:03:00|340.38|338.38|340.34|338.34|340.39|338.39|340.28|338.28|18
1724767390000|2024-08-27 14:03:10|340.35|338.35|340.41|338.41|340.44|338.44|340.35|338.35|16
1724767400000|2024-08-27 14:03:20|340.4|338.4|340.13|338.13|340.4|338.4|340.1|338.1|23
1724767410000|2024-08-27 14:03:30|340.16|338.16|340.1|338.1|340.21|338.21|340.04|338.04|23
1724767420000|2024-08-27 14:03:40|340.11|338.11|340.01|338.01|340.11|338.11|340.01|338.01|7
1724767440000|2024-08-27 14:04:00|339.96|337.96|339.62|337.62|339.96|337.96|339.62|337.62|6
1724767450000|2024-08-27 14:04:10|339.63|337.63|339.6|337.6|339.63|337.63|339.6|337.6|9
1724767460000|2024-08-27 14:04:20|339.58|337.58|339.64|337.64|339.64|337.64|339.58|337.58|11
1724767470000|2024-08-27 14:04:30|339.67|337.67|340.04|338.04|340.04|338.04|339.67|337.67|12
1724767480000|2024-08-27 14:04:40|340.05|338.05|340.04|338.04|340.12|338.12|340|338|20
1724767490000|2024-08-27 14:04:50|340.05|338.05|339.97|337.97|340.06|338.06|339.97|337.97|17
1724767500000|2024-08-27 14:05:00|340.04|338.04|340.24|338.24|340.25|338.25|340.01|338.01|24
1724767510000|2024-08-27 14:05:10|340.2|338.2|340.14|338.14|340.22|338.22|340.14|338.14|18
1724767520000|2024-08-27 14:05:20|340.13|338.13|339.95|337.95|340.15|338.15|339.95|337.95|14
1724767530000|2024-08-27 14:05:30|339.94|337.94|339.91|337.91|339.94|337.94|339.89|337.89|22
1724767540000|2024-08-27 14:05:40|339.9|337.9|339.92|337.92|340|338|339.9|337.9|23
1724767550000|2024-08-27 14:05:50|339.91|337.91|339.97|337.97|339.97|337.97|339.9|337.9|20
1724767560000|2024-08-27 14:06:00|339.98|337.98|339.78|337.78|339.98|337.98|339.78|337.78|25
1724767570000|2024-08-27 14:06:10|339.79|337.79|339.69|337.69|339.81|337.81|339.69|337.69|22
1724767580000|2024-08-27 14:06:20|339.66|337.66|339.89|337.89|339.95|337.95|339.61|337.61|30
1724767590000|2024-08-27 14:06:30|339.91|337.91|339.7|337.7|339.91|337.91|339.7|337.7|21
1724767600000|2024-08-27 14:06:40|339.63|337.63|339.62|337.62|339.68|337.68|339.39|337.39|30
1724767610000|2024-08-27 14:06:50|339.63|337.63|339.81|337.81|339.88|337.88|339.62|337.62|17
1724767620000|2024-08-27 14:07:00|339.8|337.8|339.57|337.57|339.87|337.87|339.54|337.54|28
1724767630000|2024-08-27 14:07:10|339.56|337.56|339.59|337.59|339.63|337.63|339.5|337.5|23
1724767640000|2024-08-27 14:07:20|339.63|337.63|339.58|337.58|339.64|337.64|339.58|337.58|8
1724767650000|2024-08-27 14:07:30|339.56|337.56|339.41|337.41|339.58|337.58|339.37|337.37|14
1724767660000|2024-08-27 14:07:40|339.4|337.4|339.45|337.45|339.45|337.45|339.33|337.33|31
1724767670000|2024-08-27 14:07:50|339.44|337.44|339.77|337.77|339.77|337.77|339.44|337.44|24
1724767680000|2024-08-27 14:08:00|339.78|337.78|340.14|338.14|340.14|338.14|339.76|337.76|21
1724767690000|2024-08-27 14:08:10|340.12|338.12|339.92|337.92|340.12|338.12|339.91|337.91|11
1724767700000|2024-08-27 14:08:20|339.91|337.91|339.86|337.86|339.94|337.94|339.83|337.83|22
1724767710000|2024-08-27 14:08:30|339.85|337.85|339.54|337.54|339.86|337.86|339.53|337.53|16
1724767720000|2024-08-27 14:08:40|339.53|337.53|339.56|337.56|339.56|337.56|339.45|337.45|28
1724767730000|2024-08-27 14:08:50|339.55|337.55|339.64|337.64|339.65|337.65|339.5|337.5|26
1724767740000|2024-08-27 14:09:00|339.63|337.63|339.67|337.67|339.74|337.74|339.55|337.55|23
1724767750000|2024-08-27 14:09:10|339.69|337.69|339.49|337.49|339.69|337.69|339.32|337.32|24
1724767760000|2024-08-27 14:09:20|339.52|337.52|339.56|337.56|339.58|337.58|339.5|337.5|24
1724767770000|2024-08-27 14:09:30|339.57|337.57|339.51|337.51|339.62|337.62|339.45|337.45|29
1724767780000|2024-08-27 14:09:40|339.52|337.52|339.54|337.54|339.77|337.77|339.44|337.44|24
1724767790000|2024-08-27 14:09:50|339.52|337.52|339.62|337.62|339.7|337.7|339.52|337.52|24
1724767800000|2024-08-27 14:10:00|339.6|337.6|339.41|337.41|339.73|337.73|339.35|337.35|27
1724767810000|2024-08-27 14:10:10|339.4|337.4|339.47|337.47|339.57|337.57|339.26|337.26|20
1724767820000|2024-08-27 14:10:20|339.46|337.46|339.49|337.49|339.54|337.54|339.37|337.37|22
1724767830000|2024-08-27 14:10:30|339.43|337.43|339.32|337.32|339.6|337.6|339.31|337.31|33
1724767840000|2024-08-27 14:10:40|339.36|337.36|339.45|337.45|339.45|337.45|339.34|337.34|18
1724767850000|2024-08-27 14:10:50|339.46|337.46|339.56|337.56|339.6|337.6|339.45|337.45|17
1724767860000|2024-08-27 14:11:00|339.58|337.58|339.53|337.53|339.66|337.66|339.53|337.53|27
1724767870000|2024-08-27 14:11:10|339.59|337.59|339.59|337.59|339.61|337.61|339.53|337.53|21
1724767880000|2024-08-27 14:11:20|339.58|337.58|339.45|337.45|339.6|337.6|339.41|337.41|20
1724767890000|2024-08-27 14:11:30|339.46|337.46|339.46|337.46|339.49|337.49|339.35|337.35|24
1724767900000|2024-08-27 14:11:40|339.47|337.47|339.42|337.42|339.5|337.5|339.35|337.35|28
1724767910000|2024-08-27 14:11:50|339.41|337.41|339.39|337.39|339.5|337.5|339.38|337.38|23
1724767920000|2024-08-27 14:12:00|339.37|337.37|339.34|337.34|339.38|337.38|339.34|337.34|4
1724767930000|2024-08-27 14:12:10|339.4|337.4|339.37|337.37|339.44|337.44|339.36|337.36|11
1724767940000|2024-08-27 14:12:20|339.36|337.36|339.34|337.34|339.36|337.36|339.34|337.34|3
1724767950000|2024-08-27 14:12:30|339.27|337.27|339.35|337.35|339.35|337.35|339.26|337.26|21
1724767960000|2024-08-27 14:12:40|339.36|337.36|339.03|337.03|339.39|337.39|339.03|337.03|29
1724767970000|2024-08-27 14:12:50|339.08|337.08|339.16|337.16|339.21|337.21|339.07|337.07|19
1724767980000|2024-08-27 14:13:00|339.15|337.15|339.07|337.07|339.15|337.15|339.07|337.07|18
1724767990000|2024-08-27 14:13:10|339.03|337.03|338.84|336.84|339.05|337.05|338.73|336.73|20
1724768000000|2024-08-27 14:13:20|338.83|336.83|338.52|336.52|338.9|336.9|338.52|336.52|25
1724768010000|2024-08-27 14:13:30|338.46|336.46|337.75|335.75|338.46|336.46|337.68|335.68|25
1724768020000|2024-08-27 14:13:40|337.77|335.77|337.34|335.34|337.77|335.77|337.28|335.28|22
1724768030000|2024-08-27 14:13:50|337.37|335.37|336.99|334.99|337.39|335.39|336.99|334.99|23
1724768040000|2024-08-27 14:14:00|337.03|335.03|337.28|335.28|337.32|335.32|336.99|334.99|12
1724768050000|2024-08-27 14:14:10|337.26|335.26|337.31|335.31|337.33|335.33|337.03|335.03|29
1724768060000|2024-08-27 14:14:20|337.26|335.26|337.17|335.17|337.28|335.28|337.06|335.06|28
1724768070000|2024-08-27 14:14:30|337.16|335.16|337.41|335.41|337.45|335.45|337.16|335.16|24
1724768080000|2024-08-27 14:14:40|337.4|335.4|337.49|335.49|337.49|335.49|337.4|335.4|19
1724768090000|2024-08-27 14:14:50|337.5|335.5|337.5|335.5|337.6|335.6|337.47|335.47|28
1724768100000|2024-08-27 14:15:00|337.47|335.47|337.42|335.42|337.5|335.5|337.4|335.4|11
1724768110000|2024-08-27 14:15:10|337.51|335.51|338.06|336.06|338.06|336.06|337.51|335.51|25
1724768120000|2024-08-27 14:15:20|338.07|336.07|338.06|336.06|338.07|336.07|338.06|336.06|2
1724768130000|2024-08-27 14:15:30|338.09|336.09|338.58|336.58|338.58|336.58|338.09|336.09|20
1724768140000|2024-08-27 14:15:40|338.59|336.59|338.41|336.41|338.61|336.61|338.38|336.38|16
1724768150000|2024-08-27 14:15:50|338.4|336.4|337.67|335.67|338.4|336.4|337.64|335.64|28
1724768160000|2024-08-27 14:16:00|337.62|335.62|337.53|335.53|337.66|335.66|337.51|335.51|18
1724768170000|2024-08-27 14:16:10|337.55|335.55|337.85|335.85|338.01|336.01|337.55|335.55|30
1724768180000|2024-08-27 14:16:20|337.91|335.91|338.15|336.15|338.17|336.17|337.82|335.82|34
1724768190000|2024-08-27 14:16:30|338.19|336.19|338.42|336.42|338.48|336.48|338.17|336.17|30
1724768200000|2024-08-27 14:16:40|338.44|336.44|338.55|336.55|338.61|336.61|338.44|336.44|26
1724768210000|2024-08-27 14:16:50|338.49|336.49|338.38|336.38|338.67|336.67|338.38|336.38|27
1724768220000|2024-08-27 14:17:00|338.37|336.37|338.36|336.36|338.37|336.37|338.25|336.25|28
1724768230000|2024-08-27 14:17:10|338.38|336.38|338.56|336.56|338.56|336.56|338.22|336.22|32
1724768240000|2024-08-27 14:17:20|338.59|336.59|338.57|336.57|338.66|336.66|338.48|336.48|30
1724768250000|2024-08-27 14:17:30|338.58|336.58|338.72|336.72|338.72|336.72|338.46|336.46|25
1724768270000|2024-08-27 14:17:50|338.73|336.73|338.79|336.79|338.99|336.99|338.72|336.72|24
1724768280000|2024-08-27 14:18:00|338.8|336.8|338.93|336.93|338.96|336.96|338.76|336.76|26
1724768290000|2024-08-27 14:18:10|338.95|336.95|339.25|337.25|339.25|337.25|338.95|336.95|30
1724768300000|2024-08-27 14:18:20|339.3|337.3|339.46|337.46|339.46|337.46|339.3|337.3|9
1724768310000|2024-08-27 14:18:30|339.48|337.48|339.55|337.55|339.64|337.64|339.47|337.47|29
1724768320000|2024-08-27 14:18:40|339.53|337.53|339.58|337.58|339.59|337.59|339.47|337.47|22
1724768330000|2024-08-27 14:18:50|339.57|337.57|339.45|337.45|339.58|337.58|339.43|337.43|29
1724768340000|2024-08-27 14:19:00|339.44|337.44|339.47|337.47|339.47|337.47|339.39|337.39|9
1724768350000|2024-08-27 14:19:10|339.52|337.52|339.45|337.45|339.59|337.59|339.33|337.33|33
1724768360000|2024-08-27 14:19:20|339.43|337.43|339.37|337.37|339.49|337.49|339.33|337.33|26
1724768370000|2024-08-27 14:19:30|339.38|337.38|339.28|337.28|339.4|337.4|339.19|337.19|27
1724768380000|2024-08-27 14:19:40|339.17|337.17|339.18|337.18|339.23|337.23|339.13|337.13|24
1724768390000|2024-08-27 14:19:50|339.17|337.17|339.08|337.08|339.22|337.22|339.07|337.07|23
1724768400000|2024-08-27 14:20:00|339.07|337.07|339.03|337.03|339.13|337.13|338.97|336.97|30
1724768410000|2024-08-27 14:20:10|339.07|337.07|338.83|336.83|339.08|337.08|338.83|336.83|22
1724768420000|2024-08-27 14:20:20|338.82|336.82|338.74|336.74|338.82|336.82|338.47|336.47|30
1724768430000|2024-08-27 14:20:30|338.81|336.81|338.74|336.74|338.84|336.84|338.67|336.67|26
1724768440000|2024-08-27 14:20:40|338.75|336.75|338.89|336.89|338.89|336.89|338.52|336.52|33
1724768450000|2024-08-27 14:20:50|338.92|336.92|339.11|337.11|339.11|337.11|338.91|336.91|21
1724768460000|2024-08-27 14:21:00|339.13|337.13|338.85|336.85|339.13|337.13|338.76|336.76|27
1724768470000|2024-08-27 14:21:10|338.84|336.84|338.99|336.99|339.11|337.11|338.84|336.84|30
1724768480000|2024-08-27 14:21:20|339.01|337.01|338.98|336.98|339.09|337.09|338.97|336.97|18
1724768490000|2024-08-27 14:21:30|338.99|336.99|338.9|336.9|339.1|337.1|338.9|336.9|18
1724768500000|2024-08-27 14:21:40|338.93|336.93|339.04|337.04|339.04|337.04|338.93|336.93|5
1724768510000|2024-08-27 14:21:50|339.07|337.07|338.94|336.94|339.07|337.07|338.93|336.93|21
1724768520000|2024-08-27 14:22:00|339|337|338.94|336.94|339.05|337.05|338.92|336.92|25
1724768530000|2024-08-27 14:22:10|339.03|337.03|338.78|336.78|339.09|337.09|338.78|336.78|28
1724768540000|2024-08-27 14:22:20|338.8|336.8|338.81|336.81|338.82|336.82|338.62|336.62|26
1724768550000|2024-08-27 14:22:30|338.8|336.8|338.79|336.79|338.85|336.85|338.72|336.72|26
1724768560000|2024-08-27 14:22:40|338.8|336.8|338.82|336.82|338.93|336.93|338.69|336.69|30
1724768570000|2024-08-27 14:22:50|338.77|336.77|339.09|337.09|339.09|337.09|338.76|336.76|29
1724768580000|2024-08-27 14:23:00|339.05|337.05|339.05|337.05|339.09|337.09|338.99|336.99|19
1724768590000|2024-08-27 14:23:10|339.06|337.06|339.1|337.1|339.26|337.26|339.06|337.06|30
1724768600000|2024-08-27 14:23:20|339.05|337.05|339.07|337.07|339.09|337.09|339|337|20
1724768610000|2024-08-27 14:23:30|339.06|337.06|339.29|337.29|339.29|337.29|339.03|337.03|26
1724768620000|2024-08-27 14:23:40|339.28|337.28|339.39|337.39|339.41|337.41|339.28|337.28|13
1724768630000|2024-08-27 14:23:50|339.41|337.41|339.57|337.57|339.6|337.6|339.41|337.41|26
1724768640000|2024-08-27 14:24:00|339.5|337.5|339.95|337.95|339.97|337.97|339.5|337.5|21
1724768650000|2024-08-27 14:24:10|339.93|337.93|339.94|337.94|339.96|337.96|339.92|337.92|12
1724768660000|2024-08-27 14:24:20|339.95|337.95|340.06|338.06|340.08|338.08|339.95|337.95|15
1724768670000|2024-08-27 14:24:30|340.05|338.05|340.04|338.04|340.12|338.12|340.02|338.02|26
1724768680000|2024-08-27 14:24:40|340.05|338.05|339.95|337.95|340.05|338.05|339.93|337.93|10
1724768690000|2024-08-27 14:24:50|339.96|337.96|339.74|337.74|339.96|337.96|339.73|337.73|20
1724768700000|2024-08-27 14:25:00|339.73|337.73|339.51|337.51|339.73|337.73|339.49|337.49|18
1724768710000|2024-08-27 14:25:10|339.54|337.54|339.57|337.57|339.65|337.65|339.51|337.51|25
1724768720000|2024-08-27 14:25:20|339.56|337.56|339.64|337.64|339.68|337.68|339.56|337.56|14
1724768730000|2024-08-27 14:25:30|339.63|337.63|339.89|337.89|339.89|337.89|339.63|337.63|26
1724768740000|2024-08-27 14:25:40|339.88|337.88|339.87|337.87|339.89|337.89|339.87|337.87|4
1724768750000|2024-08-27 14:25:50|339.88|337.88|339.92|337.92|339.94|337.94|339.87|337.87|20
1724768760000|2024-08-27 14:26:00|339.91|337.91|340.22|338.22|340.22|338.22|339.91|337.91|21
1724768770000|2024-08-27 14:26:10|340.26|338.26|340.08|338.08|340.28|338.28|340.08|338.08|15
1724768780000|2024-08-27 14:26:20|340.09|338.09|340.09|338.09|340.09|338.09|340.04|338.04|11
1724768790000|2024-08-27 14:26:30|340.12|338.12|340.16|338.16|340.18|338.18|340.09|338.09|23
1724768800000|2024-08-27 14:26:40|340.17|338.17|340.36|338.36|340.43|338.43|340.16|338.16|14
1724768810000|2024-08-27 14:26:50|340.32|338.32|340.29|338.29|340.35|338.35|340.25|338.25|19
1724768820000|2024-08-27 14:27:00|340.3|338.3|339.96|337.96|340.31|338.31|339.96|337.96|19
1724768830000|2024-08-27 14:27:10|339.97|337.97|339.94|337.94|340.02|338.02|339.91|337.91|24
1724768840000|2024-08-27 14:27:20|339.95|337.95|340.1|338.1|340.12|338.12|339.95|337.95|21
1724768850000|2024-08-27 14:27:30|340.11|338.11|340.11|338.11|340.14|338.14|340.02|338.02|19
1724768860000|2024-08-27 14:27:40|340.1|338.1|340.07|338.07|340.12|338.12|340.03|338.03|20
1724768870000|2024-08-27 14:27:50|340.05|338.05|340.11|338.11|340.11|338.11|340|338|20
1724768880000|2024-08-27 14:28:00|340.09|338.09|340.16|338.16|340.17|338.17|339.98|337.98|26
1724768890000|2024-08-27 14:28:10|340.18|338.18|340.16|338.16|340.18|338.18|340.09|338.09|20
1724768900000|2024-08-27 14:28:20|340.22|338.22|340.29|338.29|340.36|338.36|340.21|338.21|26
1724768910000|2024-08-27 14:28:30|340.3|338.3|340.36|338.36|340.36|338.36|340.3|338.3|24
1724768920000|2024-08-27 14:28:40|340.34|338.34|340.38|338.38|340.41|338.41|340.34|338.34|22
1724768930000|2024-08-27 14:28:50|340.39|338.39|340.35|338.35|340.44|338.44|340.35|338.35|13
1724768940000|2024-08-27 14:29:00|340.37|338.37|340.18|338.18|340.39|338.39|339.95|337.95|22
1724768950000|2024-08-27 14:29:10|340.2|338.2|340.12|338.12|340.2|338.2|340.1|338.1|7
1724768960000|2024-08-27 14:29:20|340.13|338.13|340.11|338.11|340.14|338.14|340.11|338.11|13
1724768970000|2024-08-27 14:29:30|340.1|338.1|340.14|338.14|340.14|338.14|340.1|338.1|11
1724768980000|2024-08-27 14:29:40|340.15|338.15|340.14|338.14|340.17|338.17|340.13|338.13|13
1724768990000|2024-08-27 14:29:50|340.15|338.15|340.19|338.19|340.19|338.19|340.14|338.14|7
1724769000000|2024-08-27 14:30:00|340.17|338.17|340.12|338.12|340.27|338.27|340.12|338.12|26
1724769010000|2024-08-27 14:30:10|340.11|338.11|340.12|338.12|340.15|338.15|340.07|338.07|17
1724769020000|2024-08-27 14:30:20|340.13|338.13|340.09|338.09|340.22|338.22|340.07|338.07|18
1724769030000|2024-08-27 14:30:30|340.14|338.14|340.22|338.22|340.22|338.22|340.12|338.12|15
1724769040000|2024-08-27 14:30:40|340.21|338.21|340.25|338.25|340.26|338.26|340.18|338.18|17
1724769050000|2024-08-27 14:30:50|340.27|338.27|340.29|338.29|340.3|338.3|340.26|338.26|9
1724769060000|2024-08-27 14:31:00|340.3|338.3|340.49|338.49|340.56|338.56|340.3|338.3|14
1724769070000|2024-08-27 14:31:10|340.53|338.53|340.35|338.35|340.53|338.53|340.34|338.34|17
1724769080000|2024-08-27 14:31:20|340.36|338.36|340.41|338.41|340.41|338.41|340.28|338.28|24
1724769090000|2024-08-27 14:31:30|340.4|338.4|340.47|338.47|340.47|338.47|340.4|338.4|14
1724769100000|2024-08-27 14:31:40|340.44|338.44|340.47|338.47|340.58|338.58|340.44|338.44|21
1724769110000|2024-08-27 14:31:50|340.38|338.38|340.4|338.4|340.44|338.44|340.35|338.35|18
1724769120000|2024-08-27 14:32:00|340.41|338.41|340.47|338.47|340.47|338.47|340.39|338.39|17
1724769130000|2024-08-27 14:32:10|340.48|338.48|340.55|338.55|340.65|338.65|340.47|338.47|20
1724769140000|2024-08-27 14:32:20|340.56|338.56|340.62|338.62|340.62|338.62|340.46|338.46|27
1724769150000|2024-08-27 14:32:30|340.58|338.58|340.51|338.51|340.62|338.62|340.51|338.51|22
1724769160000|2024-08-27 14:32:40|340.52|338.52|340.59|338.59|340.59|338.59|340.51|338.51|20
1724769170000|2024-08-27 14:32:50|340.6|338.6|340.53|338.53|340.62|338.62|340.53|338.53|14
1724769180000|2024-08-27 14:33:00|340.52|338.52|340.71|338.71|340.71|338.71|340.52|338.52|23
1724769190000|2024-08-27 14:33:10|340.73|338.73|340.8|338.8|340.84|338.84|340.73|338.73|19
1724769200000|2024-08-27 14:33:20|340.81|338.81|340.93|338.93|340.97|338.97|340.81|338.81|21
1724769210000|2024-08-27 14:33:30|340.94|338.94|340.94|338.94|340.96|338.96|340.91|338.91|18
1724769220000|2024-08-27 14:33:40|340.92|338.92|340.93|338.93|341|339|340.91|338.91|25
1724769230000|2024-08-27 14:33:50|340.92|338.92|340.9|338.9|340.96|338.96|340.9|338.9|15
1724769240000|2024-08-27 14:34:00|340.88|338.88|340.56|338.56|340.88|338.88|340.49|338.49|29
1724769250000|2024-08-27 14:34:10|340.55|338.55|340.58|338.58|340.61|338.61|340.52|338.52|23
1724769260000|2024-08-27 14:34:20|340.59|338.59|340.75|338.75|340.75|338.75|340.52|338.52|27
1724769270000|2024-08-27 14:34:30|340.76|338.76|340.6|338.6|340.78|338.78|340.58|338.58|21
1724769280000|2024-08-27 14:34:40|340.58|338.58|340.28|338.28|340.6|338.6|340.28|338.28|26
1724769290000|2024-08-27 14:34:50|340.27|338.27|340.24|338.24|340.27|338.27|340.24|338.24|17
1724769300000|2024-08-27 14:35:00|340.22|338.22|340.36|338.36|340.39|338.39|340.14|338.14|26
1724769310000|2024-08-27 14:35:10|340.37|338.37|340.09|338.09|340.39|338.39|339.99|337.99|26
1724769320000|2024-08-27 14:35:20|340.08|338.08|340.13|338.13|340.25|338.25|340|338|28
1724769330000|2024-08-27 14:35:30|340.16|338.16|340.06|338.06|340.19|338.19|340.02|338.02|13
1724769340000|2024-08-27 14:35:40|340.08|338.08|340.33|338.33|340.33|338.33|340.08|338.08|23
1724769350000|2024-08-27 14:35:50|340.35|338.35|340.48|338.48|340.48|338.48|340.3|338.3|16
1724769360000|2024-08-27 14:36:00|340.44|338.44|340.2|338.2|340.47|338.47|340.2|338.2|27
1724769370000|2024-08-27 14:36:10|340.19|338.19|339.99|337.99|340.19|338.19|339.96|337.96|17
1724769380000|2024-08-27 14:36:20|339.95|337.95|339.96|337.96|340.03|338.03|339.94|337.94|25
1724769390000|2024-08-27 14:36:30|339.97|337.97|339.95|337.95|339.99|337.99|339.93|337.93|18
1724769400000|2024-08-27 14:36:40|339.96|337.96|340.28|338.28|340.28|338.28|339.95|337.95|28
1724769410000|2024-08-27 14:36:50|340.3|338.3|340.4|338.4|340.45|338.45|340.28|338.28|15
1724769420000|2024-08-27 14:37:00|340.42|338.42|340.48|338.48|340.5|338.5|340.38|338.38|24
1724769430000|2024-08-27 14:37:10|340.5|338.5|340.27|338.27|340.51|338.51|340.27|338.27|11
1724769440000|2024-08-27 14:37:20|340.26|338.26|340.22|338.22|340.26|338.26|340.13|338.13|20
1724769450000|2024-08-27 14:37:30|340.23|338.23|340.19|338.19|340.24|338.24|340.14|338.14|19
1724769460000|2024-08-27 14:37:40|340.17|338.17|340.02|338.02|340.17|338.17|340.01|338.01|22
1724769470000|2024-08-27 14:37:50|340.01|338.01|340.01|338.01|340.03|338.03|339.97|337.97|17
1724769480000|2024-08-27 14:38:00|339.96|337.96|339.95|337.95|339.96|337.96|339.88|337.88|22
1724769490000|2024-08-27 14:38:10|339.97|337.97|339.9|337.9|339.99|337.99|339.88|337.88|13
1724769500000|2024-08-27 14:38:20|339.91|337.91|339.64|337.64|340.07|338.07|339.64|337.64|26
1724769510000|2024-08-27 14:38:30|339.68|337.68|339.69|337.69|339.73|337.73|339.63|337.63|18
1724769520000|2024-08-27 14:38:40|339.7|337.7|339.91|337.91|340|338|339.69|337.69|15
1724769530000|2024-08-27 14:38:50|339.94|337.94|340|338|340.07|338.07|339.93|337.93|18
1724769540000|2024-08-27 14:39:00|340.01|338.01|340.31|338.31|340.31|338.31|340.01|338.01|24
1724769550000|2024-08-27 14:39:10|340.27|338.27|340.38|338.38|340.41|338.41|340.27|338.27|15
1724769560000|2024-08-27 14:39:20|340.4|338.4|340.76|338.76|340.79|338.79|340.4|338.4|19
1724769570000|2024-08-27 14:39:30|340.77|338.77|340.83|338.83|340.85|338.85|340.77|338.77|15
1724769580000|2024-08-27 14:39:40|340.85|338.85|340.75|338.75|340.87|338.87|340.75|338.75|9
1724769590000|2024-08-27 14:39:50|340.76|338.76|340.72|338.72|340.78|338.78|340.7|338.7|20
1724769600000|2024-08-27 14:40:00|340.71|338.71|340.76|338.76|340.83|338.83|340.71|338.71|22
1724769610000|2024-08-27 14:40:10|340.74|338.74|340.66|338.66|340.78|338.78|340.64|338.64|17
1724769620000|2024-08-27 14:40:20|340.67|338.67|340.73|338.73|340.78|338.78|340.67|338.67|20
1724769630000|2024-08-27 14:40:30|340.79|338.79|340.81|338.81|340.85|338.85|340.77|338.77|10
1724769640000|2024-08-27 14:40:40|340.79|338.79|340.67|338.67|340.79|338.79|340.66|338.66|16
1724769650000|2024-08-27 14:40:50|340.68|338.68|340.7|338.7|340.71|338.71|340.68|338.68|11
1724769660000|2024-08-27 14:41:00|340.71|338.71|340.55|338.55|340.71|338.71|340.55|338.55|14
1724769670000|2024-08-27 14:41:10|340.54|338.54|340.69|338.69|340.69|338.69|340.54|338.54|13
1724769680000|2024-08-27 14:41:20|340.75|338.75|340.66|338.66|340.81|338.81|340.66|338.66|22
1724769690000|2024-08-27 14:41:30|340.69|338.69|340.51|338.51|340.69|338.69|340.46|338.46|17
1724769700000|2024-08-27 14:41:40|340.5|338.5|340.51|338.51|340.52|338.52|340.46|338.46|24
1724769710000|2024-08-27 14:41:50|340.5|338.5|340.53|338.53|340.53|338.53|340.47|338.47|13
1724769720000|2024-08-27 14:42:00|340.52|338.52|340.47|338.47|340.55|338.55|340.47|338.47|16
1724769730000|2024-08-27 14:42:10|340.48|338.48|340.45|338.45|340.48|338.48|340.45|338.45|3
1724769740000|2024-08-27 14:42:20|340.49|338.49|340.41|338.41|340.49|338.49|340.39|338.39|13
1724769750000|2024-08-27 14:42:30|340.4|338.4|340.38|338.38|340.41|338.41|340.35|338.35|20
1724769760000|2024-08-27 14:42:40|340.37|338.37|340.45|338.45|340.45|338.45|340.37|338.37|9
1724769770000|2024-08-27 14:42:50|340.47|338.47|340.52|338.52|340.54|338.54|340.47|338.47|14
1724769780000|2024-08-27 14:43:00|340.5|338.5|340.39|338.39|340.51|338.51|340.39|338.39|13
1724769790000|2024-08-27 14:43:10|340.38|338.38|340.35|338.35|340.38|338.38|340.33|338.33|19
1724769800000|2024-08-27 14:43:20|340.36|338.36|340.42|338.42|340.46|338.46|340.34|338.34|19
1724769810000|2024-08-27 14:43:30|340.43|338.43|340.39|338.39|340.43|338.43|340.37|338.37|13
1724769820000|2024-08-27 14:43:40|340.4|338.4|340.42|338.42|340.42|338.42|340.38|338.38|10
1724769830000|2024-08-27 14:43:50|340.46|338.46|340.48|338.48|340.48|338.48|340.46|338.46|11
1724769840000|2024-08-27 14:44:00|340.47|338.47|340.47|338.47|340.49|338.49|340.46|338.46|18
1724769850000|2024-08-27 14:44:10|340.45|338.45|340.28|338.28|340.49|338.49|340.27|338.27|15
1724769860000|2024-08-27 14:44:20|340.29|338.29|340.3|338.3|340.3|338.3|340.28|338.28|8
1724769870000|2024-08-27 14:44:30|340.32|338.32|340.3|338.3|340.32|338.32|340.3|338.3|8
1724769880000|2024-08-27 14:44:40|340.31|338.31|340.33|338.33|340.33|338.33|340.3|338.3|13
1724769890000|2024-08-27 14:44:50|340.32|338.32|340.31|338.31|340.32|338.32|340.28|338.28|11
1724769900000|2024-08-27 14:45:00|340.29|338.29|340.32|338.32|340.34|338.34|340.28|338.28|12
1724769910000|2024-08-27 14:45:10|340.31|338.31|340.23|338.23|340.44|338.44|340.23|338.23|18
1724769920000|2024-08-27 14:45:20|340.22|338.22|339.98|337.98|340.22|338.22|339.98|337.98|18
1724769930000|2024-08-27 14:45:30|340.01|338.01|339.99|337.99|340.09|338.09|339.98|337.98|12
1724769940000|2024-08-27 14:45:40|339.98|337.98|340|338|340|338|339.95|337.95|16
1724769950000|2024-08-27 14:45:50|340.02|338.02|340.01|338.01|340.03|338.03|339.96|337.96|17
1724769960000|2024-08-27 14:46:00|340.02|338.02|339.94|337.94|340.05|338.05|339.94|337.94|13
1724769970000|2024-08-27 14:46:10|339.95|337.95|339.9|337.9|339.96|337.96|339.89|337.89|10
1724769980000|2024-08-27 14:46:20|339.91|337.91|340.09|338.09|340.09|338.09|339.9|337.9|17
1724769990000|2024-08-27 14:46:30|340.07|338.07|339.97|337.97|340.07|338.07|339.97|337.97|10
1724770000000|2024-08-27 14:46:40|339.94|337.94|339.9|337.9|339.94|337.94|339.89|337.89|8
1724770010000|2024-08-27 14:46:50|339.88|337.88|340|338|340|338|339.86|337.86|15
1724770020000|2024-08-27 14:47:00|340.01|338.01|340.03|338.03|340.04|338.04|339.94|337.94|16
1724770030000|2024-08-27 14:47:10|340.02|338.02|340.04|338.04|340.06|338.06|340.02|338.02|14
1724770040000|2024-08-27 14:47:20|340.03|338.03|339.8|337.8|340.03|338.03|339.8|337.8|21
1724770050000|2024-08-27 14:47:30|339.78|337.78|339.83|337.83|339.84|337.84|339.62|337.62|19
1724770060000|2024-08-27 14:47:40|339.82|337.82|340.07|338.07|340.08|338.08|339.82|337.82|14
1724770070000|2024-08-27 14:47:50|340.06|338.06|340.06|338.06|340.07|338.07|340.05|338.05|14
1724770080000|2024-08-27 14:48:00|340.05|338.05|339.83|337.83|340.05|338.05|339.82|337.82|17
1724770090000|2024-08-27 14:48:10|339.82|337.82|339.77|337.77|339.86|337.86|339.77|337.77|22
1724770100000|2024-08-27 14:48:20|339.78|337.78|339.75|337.75|339.8|337.8|339.73|337.73|16
1724770110000|2024-08-27 14:48:30|339.76|337.76|339.71|337.71|339.77|337.77|339.71|337.71|8
1724770120000|2024-08-27 14:48:40|339.68|337.68|339.53|337.53|339.68|337.68|339.52|337.52|13
1724770130000|2024-08-27 14:48:50|339.55|337.55|339.55|337.55|339.56|337.56|339.52|337.52|11
1724770140000|2024-08-27 14:49:00|339.54|337.54|339.37|337.37|339.54|337.54|339.36|337.36|14
1724770150000|2024-08-27 14:49:10|339.4|337.4|339.41|337.41|339.43|337.43|339.25|337.25|25
1724770160000|2024-08-27 14:49:20|339.44|337.44|339.52|337.52|339.52|337.52|339.44|337.44|6
1724770170000|2024-08-27 14:49:30|339.53|337.53|339.59|337.59|339.63|337.63|339.53|337.53|22
1724770180000|2024-08-27 14:49:40|339.6|337.6|339.63|337.63|339.63|337.63|339.6|337.6|14
1724770190000|2024-08-27 14:49:50|339.62|337.62|339.62|337.62|339.64|337.64|339.61|337.61|11
1724770200000|2024-08-27 14:50:00|339.63|337.63|339.64|337.64|339.64|337.64|339.59|337.59|9
1724770210000|2024-08-27 14:50:10|339.63|337.63|339.59|337.59|339.65|337.65|339.58|337.58|10
1724770220000|2024-08-27 14:50:20|339.55|337.55|339.33|337.33|339.55|337.55|339.26|337.26|21
1724770230000|2024-08-27 14:50:30|339.35|337.35|339.45|337.45|339.48|337.48|339.34|337.34|19
1724770240000|2024-08-27 14:50:40|339.47|337.47|339.36|337.36|339.47|337.47|339.36|337.36|15
1724770250000|2024-08-27 14:50:50|339.39|337.39|339.48|337.48|339.48|337.48|339.37|337.37|14
1724770260000|2024-08-27 14:51:00|339.49|337.49|339.55|337.55|339.68|337.68|339.47|337.47|17
1724770270000|2024-08-27 14:51:10|339.56|337.56|339.63|337.63|339.63|337.63|339.56|337.56|20
1724770280000|2024-08-27 14:51:20|339.64|337.64|339.68|337.68|339.73|337.73|339.62|337.62|18
1724770290000|2024-08-27 14:51:30|339.66|337.66|339.54|337.54|339.66|337.66|339.53|337.53|10
1724770300000|2024-08-27 14:51:40|339.55|337.55|339.52|337.52|339.57|337.57|339.52|337.52|18
1724770310000|2024-08-27 14:51:50|339.51|337.51|339.28|337.28|339.51|337.51|339.2|337.2|18
1724770320000|2024-08-27 14:52:00|339.27|337.27|339.47|337.47|339.49|337.49|339.22|337.22|24
1724770330000|2024-08-27 14:52:10|339.45|337.45|339.5|337.5|339.54|337.54|339.41|337.41|16
1724770340000|2024-08-27 14:52:20|339.48|337.48|339.47|337.47|339.54|337.54|339.47|337.47|12
1724770350000|2024-08-27 14:52:30|339.42|337.42|339.54|337.54|339.54|337.54|339.42|337.42|14
1724770360000|2024-08-27 14:52:40|339.53|337.53|339.65|337.65|339.67|337.67|339.53|337.53|18
1724770370000|2024-08-27 14:52:50|339.64|337.64|339.6|337.6|339.67|337.67|339.54|337.54|17
1724770380000|2024-08-27 14:53:00|339.61|337.61|339.64|337.64|339.64|337.64|339.58|337.58|19
1724770390000|2024-08-27 14:53:10|339.63|337.63|339.48|337.48|339.63|337.63|339.47|337.47|16
1724770400000|2024-08-27 14:53:20|339.47|337.47|339.49|337.49|339.49|337.49|339.42|337.42|17
1724770410000|2024-08-27 14:53:30|339.51|337.51|339.52|337.52|339.54|337.54|339.48|337.48|15
1724770420000|2024-08-27 14:53:40|339.48|337.48|339.38|337.38|339.5|337.5|339.38|337.38|18
1724770430000|2024-08-27 14:53:50|339.32|337.32|339.41|337.41|339.42|337.42|339.32|337.32|13
1724770440000|2024-08-27 14:54:00|339.42|337.42|339.28|337.28|339.42|337.42|339.28|337.28|17
1724770450000|2024-08-27 14:54:10|339.24|337.24|339.22|337.22|339.24|337.24|339.22|337.22|3
1724770460000|2024-08-27 14:54:20|339.21|337.21|339.21|337.21|339.23|337.23|339.15|337.15|14
1724770470000|2024-08-27 14:54:30|339.2|337.2|339.14|337.14|339.2|337.2|339.11|337.11|17
1724770480000|2024-08-27 14:54:40|339.15|337.15|339.16|337.16|339.22|337.22|339.13|337.13|16
1724770490000|2024-08-27 14:54:50|339.14|337.14|339.18|337.18|339.18|337.18|339.13|337.13|5
1724770500000|2024-08-27 14:55:00|339.17|337.17|339.16|337.16|339.23|337.23|339.16|337.16|15
1724770510000|2024-08-27 14:55:10|339.17|337.17|339.25|337.25|339.25|337.25|339.17|337.17|7
1724770520000|2024-08-27 14:55:20|339.37|337.37|339.62|337.62|339.64|337.64|339.37|337.37|18
1724770530000|2024-08-27 14:55:30|339.63|337.63|339.51|337.51|339.65|337.65|339.49|337.49|20
1724770540000|2024-08-27 14:55:40|339.49|337.49|339.34|337.34|339.49|337.49|339.3|337.3|15
1724770550000|2024-08-27 14:55:50|339.37|337.37|339.39|337.39|339.39|337.39|339.37|337.37|5
1724770560000|2024-08-27 14:56:00|339.4|337.4|339.4|337.4|339.4|337.4|339.39|337.39|3
1724770570000|2024-08-27 14:56:10|339.41|337.41|339.57|337.57|339.57|337.57|339.41|337.41|3
1724770580000|2024-08-27 14:56:20|339.59|337.59|339.33|337.33|339.62|337.62|339.33|337.33|17
1724770590000|2024-08-27 14:56:30|339.34|337.34|339.36|337.36|339.36|337.36|339.33|337.33|9
1724770600000|2024-08-27 14:56:40|339.38|337.38|339.51|337.51|339.51|337.51|339.37|337.37|15
1724770610000|2024-08-27 14:56:50|339.5|337.5|339.41|337.41|339.51|337.51|339.41|337.41|14
1724770620000|2024-08-27 14:57:00|339.42|337.42|339.31|337.31|339.42|337.42|339.31|337.31|9
1724770630000|2024-08-27 14:57:10|339.29|337.29|339.21|337.21|339.29|337.29|339.15|337.15|10
1724770640000|2024-08-27 14:57:20|339.19|337.19|339.15|337.15|339.26|337.26|339.14|337.14|20
1724770650000|2024-08-27 14:57:30|339.18|337.18|339.03|337.03|339.18|337.18|338.95|336.95|18
1724770660000|2024-08-27 14:57:40|339.02|337.02|339.03|337.03|339.03|337.03|338.97|336.97|16
1724770670000|2024-08-27 14:57:50|339.07|337.07|339.11|337.11|339.12|337.12|339.02|337.02|16
1724770680000|2024-08-27 14:58:00|339.1|337.1|339.19|337.19|339.19|337.19|339.08|337.08|22
1724770690000|2024-08-27 14:58:10|339.17|337.17|339.11|337.11|339.17|337.17|339.09|337.09|20
1724770700000|2024-08-27 14:58:20|339.13|337.13|339.06|337.06|339.16|337.16|339.04|337.04|24
1724770710000|2024-08-27 14:58:30|339.04|337.04|339.04|337.04|339.07|337.07|339.04|337.04|10
1724770720000|2024-08-27 14:58:40|339.07|337.07|339.11|337.11|339.16|337.16|339.07|337.07|18
1724770730000|2024-08-27 14:58:50|339.12|337.12|339.19|337.19|339.19|337.19|339.12|337.12|10
1724770740000|2024-08-27 14:59:00|339.18|337.18|339.27|337.27|339.31|337.31|339.14|337.14|23
1724770750000|2024-08-27 14:59:10|339.28|337.28|339.27|337.27|339.32|337.32|339.21|337.21|18
1724770760000|2024-08-27 14:59:20|339.28|337.28|339.25|337.25|339.29|337.29|339.22|337.22|21
1724770770000|2024-08-27 14:59:30|339.24|337.24|339.23|337.23|339.25|337.25|339.22|337.22|13
1724770780000|2024-08-27 14:59:40|339.25|337.25|339.22|337.22|339.26|337.26|339.21|337.21|14
1724770790000|2024-08-27 14:59:50|339.24|337.24|339.23|337.23|339.26|337.26|339.22|337.22|15
1724770800000|2024-08-27 15:00:00|339.24|337.24|339.27|337.27|339.35|337.35|339.21|337.21|24
1724770810000|2024-08-27 15:00:10|339.28|337.28|339.35|337.35|339.35|337.35|339.28|337.28|10
1724770820000|2024-08-27 15:00:20|339.34|337.34|339.34|337.34|339.45|337.45|339.33|337.33|22
1724770830000|2024-08-27 15:00:30|339.35|337.35|339.34|337.34|339.35|337.35|339.32|337.32|7
1724770840000|2024-08-27 15:00:40|339.31|337.31|339.29|337.29|339.32|337.32|339.2|337.2|19
1724770850000|2024-08-27 15:00:50|339.3|337.3|339.26|337.26|339.3|337.3|339.26|337.26|6
1724770860000|2024-08-27 15:01:00|339.25|337.25|339.18|337.18|339.3|337.3|339.17|337.17|18
1724770870000|2024-08-27 15:01:10|339.17|337.17|339.1|337.1|339.18|337.18|339.1|337.1|14
1724770880000|2024-08-27 15:01:20|339.03|337.03|339.03|337.03|339.03|337.03|338.95|336.95|13
1724770890000|2024-08-27 15:01:30|339.04|337.04|338.97|336.97|339.08|337.08|338.97|336.97|10
1724770900000|2024-08-27 15:01:40|338.96|336.96|338.78|336.78|338.96|336.96|338.76|336.76|16
1724770910000|2024-08-27 15:01:50|338.79|336.79|338.8|336.8|338.81|336.81|338.75|336.75|10
1724770920000|2024-08-27 15:02:00|338.81|336.81|338.71|336.71|338.82|336.82|338.67|336.67|24
1724770930000|2024-08-27 15:02:10|338.7|336.7|338.68|336.68|338.72|336.72|338.67|336.67|13
1724770940000|2024-08-27 15:02:20|338.66|336.66|338.87|336.87|338.96|336.96|338.64|336.64|33
1724770950000|2024-08-27 15:02:30|338.88|336.88|338.88|336.88|338.89|336.89|338.84|336.84|22
1724770960000|2024-08-27 15:02:40|338.94|336.94|338.85|336.85|338.94|336.94|338.69|336.69|28
1724770970000|2024-08-27 15:02:50|338.86|336.86|338.87|336.87|338.87|336.87|338.84|336.84|18
1724770980000|2024-08-27 15:03:00|338.88|336.88|338.9|336.9|339.06|337.06|338.88|336.88|25
1724770990000|2024-08-27 15:03:10|338.91|336.91|338.85|336.85|338.91|336.91|338.85|336.85|7
1724771000000|2024-08-27 15:03:20|338.84|336.84|338.75|336.75|338.84|336.84|338.72|336.72|13
1724771010000|2024-08-27 15:03:30|338.74|336.74|338.79|336.79|338.79|336.79|338.73|336.73|14
1724771020000|2024-08-27 15:03:40|338.8|336.8|338.73|336.73|338.84|336.84|338.72|336.72|16
1724771030000|2024-08-27 15:03:50|338.72|336.72|338.75|336.75|338.8|336.8|338.72|336.72|13
1724771040000|2024-08-27 15:04:00|338.74|336.74|338.79|336.79|338.8|336.8|338.53|336.53|25
1724771050000|2024-08-27 15:04:10|338.77|336.77|338.7|336.7|338.77|336.77|338.7|336.7|16
1724771060000|2024-08-27 15:04:20|338.53|336.53|338.43|336.43|338.53|336.53|338.37|336.37|21
1724771070000|2024-08-27 15:04:30|338.46|336.46|338.36|336.36|338.46|336.46|338.36|336.36|9
1724771080000|2024-08-27 15:04:40|338.35|336.35|338.36|336.36|338.36|336.36|338.35|336.35|12
1724771090000|2024-08-27 15:04:50|338.35|336.35|338.41|336.41|338.41|336.41|338.33|336.33|8
1724771100000|2024-08-27 15:05:00|338.44|336.44|338.25|336.25|338.44|336.44|338.25|336.25|16
1724771110000|2024-08-27 15:05:10|338.15|336.15|338.13|336.13|338.18|336.18|337.88|335.88|29
1724771120000|2024-08-27 15:05:20|338.14|336.14|338.76|336.76|338.79|336.79|338.14|336.14|26
1724771130000|2024-08-27 15:05:30|338.78|336.78|338.81|336.81|338.81|336.81|338.78|336.78|3
1724771140000|2024-08-27 15:05:40|338.76|336.76|338.63|336.63|338.76|336.76|338.55|336.55|27
1724771150000|2024-08-27 15:05:50|338.61|336.61|338.62|336.62|338.64|336.64|338.33|336.33|33
1724771160000|2024-08-27 15:06:00|338.64|336.64|338.98|336.98|338.99|336.99|338.64|336.64|23
1724771170000|2024-08-27 15:06:10|339.06|337.06|339.1|337.1|339.1|337.1|339.06|337.06|2
1724771180000|2024-08-27 15:06:20|339.11|337.11|339.38|337.38|339.38|337.38|339.11|337.11|13
1724771190000|2024-08-27 15:06:30|339.29|337.29|339.05|337.05|339.29|337.29|338.94|336.94|29
1724771200000|2024-08-27 15:06:40|339.06|337.06|339.16|337.16|339.29|337.29|339.06|337.06|22
1724771210000|2024-08-27 15:06:50|339.19|337.19|339.19|337.19|339.19|337.19|339.19|337.19|1
1724771220000|2024-08-27 15:07:00|339.23|337.23|339.4|337.4|339.4|337.4|339.23|337.23|18
1724771230000|2024-08-27 15:07:10|339.35|337.35|339.35|337.35|339.35|337.35|339.34|337.34|3
1724771240000|2024-08-27 15:07:20|339.36|337.36|339.44|337.44|339.55|337.55|339.34|337.34|26
1724771250000|2024-08-27 15:07:30|339.38|337.38|339.44|337.44|339.46|337.46|339.37|337.37|23
1724771260000|2024-08-27 15:07:40|339.43|337.43|339.31|337.31|339.48|337.48|339.31|337.31|18
1724771270000|2024-08-27 15:07:50|339.3|337.3|339.25|337.25|339.3|337.3|339.24|337.24|7
1724771280000|2024-08-27 15:08:00|339.26|337.26|339.11|337.11|339.26|337.26|339.09|337.09|20
1724771290000|2024-08-27 15:08:10|339.12|337.12|339.12|337.12|339.14|337.14|339.08|337.08|19
1724771300000|2024-08-27 15:08:20|339.13|337.13|338.97|336.97|339.13|337.13|338.95|336.95|17
1724771310000|2024-08-27 15:08:30|338.99|336.99|339.27|337.27|339.27|337.27|338.96|336.96|15
1724771320000|2024-08-27 15:08:40|339.29|337.29|339.18|337.18|339.29|337.29|339.17|337.17|11
1724771330000|2024-08-27 15:08:50|339.19|337.19|339.14|337.14|339.2|337.2|339.14|337.14|10
1724771340000|2024-08-27 15:09:00|339.16|337.16|339.23|337.23|339.25|337.25|339.15|337.15|21
1724771350000|2024-08-27 15:09:10|339.19|337.19|339.27|337.27|339.29|337.29|339.19|337.19|13
1724771360000|2024-08-27 15:09:20|339.28|337.28|339.33|337.33|339.36|337.36|339.28|337.28|19
1724771370000|2024-08-27 15:09:30|339.34|337.34|339.4|337.4|339.41|337.41|339.33|337.33|13
1724771380000|2024-08-27 15:09:40|339.41|337.41|339.47|337.47|339.49|337.49|339.41|337.41|16
1724771390000|2024-08-27 15:09:50|339.48|337.48|339.58|337.58|339.58|337.58|339.48|337.48|12
1724771400000|2024-08-27 15:10:00|339.59|337.59|339.55|337.55|339.59|337.59|339.49|337.49|22
1724771410000|2024-08-27 15:10:10|339.57|337.57|339.76|337.76|339.76|337.76|339.56|337.56|11
1724771420000|2024-08-27 15:10:20|339.75|337.75|339.89|337.89|339.91|337.91|339.75|337.75|18
1724771430000|2024-08-27 15:10:30|339.91|337.91|339.63|337.63|339.93|337.93|339.57|337.57|24
1724771440000|2024-08-27 15:10:40|339.64|337.64|339.66|337.66|339.71|337.71|339.63|337.63|23
1724771450000|2024-08-27 15:10:50|339.67|337.67|339.72|337.72|339.74|337.74|339.64|337.64|21
1724771460000|2024-08-27 15:11:00|339.73|337.73|339.6|337.6|339.75|337.75|339.6|337.6|24
1724771470000|2024-08-27 15:11:10|339.58|337.58|339.54|337.54|339.58|337.58|339.54|337.54|7
1724771480000|2024-08-27 15:11:20|339.55|337.55|339.47|337.47|339.57|337.57|339.45|337.45|25
1724771490000|2024-08-27 15:11:30|339.48|337.48|339.59|337.59|339.59|337.59|339.47|337.47|13
1724771510000|2024-08-27 15:11:50|339.61|337.61|339.62|337.62|339.62|337.62|339.61|337.61|4
1724771520000|2024-08-27 15:12:00|339.63|337.63|339.62|337.62|339.69|337.69|339.61|337.61|14
1724771530000|2024-08-27 15:12:10|339.63|337.63|339.74|337.74|339.74|337.74|339.62|337.62|6
1724771540000|2024-08-27 15:12:20|339.75|337.75|339.93|337.93|339.94|337.94|339.75|337.75|18
1724771560000|2024-08-27 15:12:40|339.94|337.94|339.93|337.93|339.94|337.94|339.93|337.93|8
1724771570000|2024-08-27 15:12:50|339.94|337.94|339.9|337.9|339.97|337.97|339.9|337.9|13
1724771580000|2024-08-27 15:13:00|339.92|337.92|339.94|337.94|339.99|337.99|339.9|337.9|22
1724771590000|2024-08-27 15:13:10|339.93|337.93|339.81|337.81|339.93|337.93|339.81|337.81|12
1724771600000|2024-08-27 15:13:20|339.83|337.83|339.85|337.85|339.86|337.86|339.83|337.83|9
1724771610000|2024-08-27 15:13:30|339.87|337.87|339.86|337.86|339.87|337.87|339.84|337.84|18
1724771620000|2024-08-27 15:13:40|339.87|337.87|339.82|337.82|339.87|337.87|339.82|337.82|5
1724771630000|2024-08-27 15:13:50|339.81|337.81|339.82|337.82|339.83|337.83|339.8|337.8|12
1724771640000|2024-08-27 15:14:00|339.83|337.83|339.75|337.75|339.83|337.83|339.72|337.72|16
1724771650000|2024-08-27 15:14:10|339.76|337.76|339.69|337.69|339.78|337.78|339.67|337.67|17
1724771660000|2024-08-27 15:14:20|339.68|337.68|339.78|337.78|339.79|337.79|339.68|337.68|20
1724771670000|2024-08-27 15:14:30|339.8|337.8|339.71|337.71|339.81|337.81|339.71|337.71|22
1724771680000|2024-08-27 15:14:40|339.73|337.73|339.78|337.78|339.8|337.8|339.71|337.71|23
1724771690000|2024-08-27 15:14:50|339.77|337.77|339.87|337.87|339.87|337.87|339.75|337.75|11
1724771700000|2024-08-27 15:15:00|339.88|337.88|339.79|337.79|339.88|337.88|339.78|337.78|20
1724771710000|2024-08-27 15:15:10|339.8|337.8|339.79|337.79|339.81|337.81|339.73|337.73|10
1724771720000|2024-08-27 15:15:20|339.81|337.81|339.89|337.89|339.89|337.89|339.8|337.8|11
1724771730000|2024-08-27 15:15:30|339.88|337.88|339.86|337.86|339.91|337.91|339.86|337.86|11
1724771740000|2024-08-27 15:15:40|339.85|337.85|339.7|337.7|339.85|337.85|339.7|337.7|7
1724771750000|2024-08-27 15:15:50|339.72|337.72|339.73|337.73|339.75|337.75|339.72|337.72|12
1724771760000|2024-08-27 15:16:00|339.72|337.72|339.73|337.73|339.79|337.79|339.68|337.68|21
1724771770000|2024-08-27 15:16:10|339.72|337.72|339.7|337.7|339.76|337.76|339.7|337.7|12
1724771780000|2024-08-27 15:16:20|339.68|337.68|339.69|337.69|339.71|337.71|339.65|337.65|16
1724771790000|2024-08-27 15:16:30|339.7|337.7|339.66|337.66|339.71|337.71|339.65|337.65|16
1724771800000|2024-08-27 15:16:40|339.65|337.65|339.59|337.59|339.65|337.65|339.57|337.57|9
1724771810000|2024-08-27 15:16:50|339.58|337.58|339.59|337.59|339.59|337.59|339.57|337.57|5
1724771820000|2024-08-27 15:17:00|339.51|337.51|339.28|337.28|339.51|337.51|339.28|337.28|10
1724771830000|2024-08-27 15:17:10|339.26|337.26|339.3|337.3|339.32|337.32|339.26|337.26|12
1724771840000|2024-08-27 15:17:20|339.28|337.28|339.2|337.2|339.3|337.3|339.2|337.2|16
1724771850000|2024-08-27 15:17:30|339.13|337.13|339.05|337.05|339.13|337.13|339.02|337.02|11
1724771860000|2024-08-27 15:17:40|339.06|337.06|339.02|337.02|339.09|337.09|339.01|337.01|14
1724771870000|2024-08-27 15:17:50|339.01|337.01|339.06|337.06|339.06|337.06|339|337|8
1724771880000|2024-08-27 15:18:00|339.05|337.05|339.03|337.03|339.07|337.07|339.01|337.01|24
1724771890000|2024-08-27 15:18:10|339.05|337.05|339.23|337.23|339.23|337.23|339.05|337.05|12
1724771900000|2024-08-27 15:18:20|339.17|337.17|339.24|337.24|339.26|337.26|339.15|337.15|22
1724771910000|2024-08-27 15:18:30|339.25|337.25|338.9|336.9|339.25|337.25|338.89|336.89|23
1724771920000|2024-08-27 15:18:40|338.93|336.93|339.08|337.08|339.1|337.1|338.92|336.92|31
1724771930000|2024-08-27 15:18:50|339.1|337.1|339.07|337.07|339.12|337.12|339.07|337.07|20
1724771940000|2024-08-27 15:19:00|339.08|337.08|339.04|337.04|339.1|337.1|339.04|337.04|11
1724771950000|2024-08-27 15:19:10|339.09|337.09|339.09|337.09|339.09|337.09|339.09|337.09|1
1724771960000|2024-08-27 15:19:20|339.12|337.12|339.25|337.25|339.25|337.25|339.12|337.12|15
1724771970000|2024-08-27 15:19:30|339.28|337.28|339.34|337.34|339.41|337.41|339.28|337.28|5
1724771980000|2024-08-27 15:19:40|339.31|337.31|339.34|337.34|339.34|337.34|339.29|337.29|16
1724771990000|2024-08-27 15:19:50|339.35|337.35|339.48|337.48|339.48|337.48|339.33|337.33|13
1724772000000|2024-08-27 15:20:00|339.45|337.45|339.41|337.41|339.45|337.45|339.39|337.39|24
1724772010000|2024-08-27 15:20:10|339.42|337.42|339.29|337.29|339.42|337.42|339.26|337.26|26
1724772020000|2024-08-27 15:20:20|339.28|337.28|339.29|337.29|339.39|337.39|339.27|337.27|20
1724772030000|2024-08-27 15:20:30|339.3|337.3|339.35|337.35|339.35|337.35|339.28|337.28|14
1724772040000|2024-08-27 15:20:40|339.36|337.36|339.42|337.42|339.43|337.43|339.34|337.34|23
1724772050000|2024-08-27 15:20:50|339.43|337.43|339.35|337.35|339.43|337.43|339.35|337.35|16
1724772060000|2024-08-27 15:21:00|339.33|337.33|339.25|337.25|339.35|337.35|339.17|337.17|17
1724772070000|2024-08-27 15:21:10|339.23|337.23|339.24|337.24|339.28|337.28|339.22|337.22|11
1724772080000|2024-08-27 15:21:20|339.23|337.23|339.21|337.21|339.23|337.23|339.18|337.18|24
1724772090000|2024-08-27 15:21:30|339.2|337.2|339.02|337.02|339.2|337.2|338.99|336.99|10
1724772100000|2024-08-27 15:21:40|339.05|337.05|339.18|337.18|339.25|337.25|339.03|337.03|21
1724772110000|2024-08-27 15:21:50|339.21|337.21|339.16|337.16|339.21|337.21|339.16|337.16|4
1724772120000|2024-08-27 15:22:00|339.17|337.17|339.31|337.31|339.31|337.31|339.14|337.14|20
1724772130000|2024-08-27 15:22:10|339.32|337.32|339.28|337.28|339.33|337.33|339.28|337.28|13
1724772140000|2024-08-27 15:22:20|339.27|337.27|339.34|337.34|339.34|337.34|339.24|337.24|16
1724772150000|2024-08-27 15:22:30|339.33|337.33|339.31|337.31|339.36|337.36|339.31|337.31|14
1724772160000|2024-08-27 15:22:40|339.26|337.26|339.22|337.22|339.26|337.26|339.22|337.22|5
1724772170000|2024-08-27 15:22:50|339.21|337.21|338.96|336.96|339.21|337.21|338.93|336.93|13
1724772180000|2024-08-27 15:23:00|338.97|336.97|338.89|336.89|338.99|336.99|338.89|336.89|9
1724772190000|2024-08-27 15:23:10|338.87|336.87|338.95|336.95|338.97|336.97|338.87|336.87|7
1724772200000|2024-08-27 15:23:20|338.92|336.92|338.95|336.95|338.99|336.99|338.92|336.92|12
1724772210000|2024-08-27 15:23:30|338.92|336.92|338.93|336.93|338.94|336.94|338.92|336.92|14
1724772220000|2024-08-27 15:23:40|338.94|336.94|338.67|336.67|338.94|336.94|338.67|336.67|13
1724772230000|2024-08-27 15:23:50|338.66|336.66|338.76|336.76|338.78|336.78|338.66|336.66|14
1724772240000|2024-08-27 15:24:00|338.75|336.75|338.7|336.7|338.75|336.75|338.64|336.64|20
1724772250000|2024-08-27 15:24:10|338.71|336.71|338.85|336.85|338.85|336.85|338.65|336.65|15
1724772260000|2024-08-27 15:24:20|338.86|336.86|338.96|336.96|338.97|336.97|338.86|336.86|16
1724772270000|2024-08-27 15:24:30|338.97|336.97|338.92|336.92|338.97|336.97|338.92|336.92|7
1724772280000|2024-08-27 15:24:40|338.93|336.93|338.83|336.83|338.93|336.93|338.83|336.83|12
1724772290000|2024-08-27 15:24:50|338.84|336.84|338.75|336.75|338.84|336.84|338.75|336.75|7
1724772300000|2024-08-27 15:25:00|338.73|336.73|338.65|336.65|338.73|336.73|338.63|336.63|16
1724772310000|2024-08-27 15:25:10|338.64|336.64|338.78|336.78|338.78|336.78|338.63|336.63|8
1724772320000|2024-08-27 15:25:20|338.8|336.8|338.82|336.82|338.87|336.87|338.79|336.79|19
1724772330000|2024-08-27 15:25:30|338.83|336.83|338.82|336.82|338.87|336.87|338.82|336.82|10
1724772340000|2024-08-27 15:25:40|338.83|336.83|338.75|336.75|338.83|336.83|338.66|336.66|19
1724772350000|2024-08-27 15:25:50|338.76|336.76|338.82|336.82|338.82|336.82|338.76|336.76|4
1724772360000|2024-08-27 15:26:00|338.8|336.8|338.9|336.9|338.91|336.91|338.79|336.79|22
1724772370000|2024-08-27 15:26:10|338.91|336.91|338.92|336.92|338.92|336.92|338.9|336.9|6
1724772380000|2024-08-27 15:26:20|338.91|336.91|338.79|336.79|338.93|336.93|338.79|336.79|8
1724772390000|2024-08-27 15:26:30|338.8|336.8|338.87|336.87|338.87|336.87|338.8|336.8|10
1724772400000|2024-08-27 15:26:40|338.93|336.93|338.97|336.97|339.01|337.01|338.93|336.93|21
1724772410000|2024-08-27 15:26:50|338.98|336.98|339.01|337.01|339.02|337.02|338.97|336.97|7
1724772420000|2024-08-27 15:27:00|339.05|337.05|339.06|337.06|339.18|337.18|339.04|337.04|27
1724772430000|2024-08-27 15:27:10|339.08|337.08|339.03|337.03|339.09|337.09|339.03|337.03|22
1724772440000|2024-08-27 15:27:20|339.02|337.02|339.13|337.13|339.13|337.13|339.02|337.02|10
1724772450000|2024-08-27 15:27:30|339.16|337.16|339.22|337.22|339.23|337.23|339.16|337.16|11
1724772460000|2024-08-27 15:27:40|339.21|337.21|339.14|337.14|339.22|337.22|339.13|337.13|11
1724772470000|2024-08-27 15:27:50|339.13|337.13|339.1|337.1|339.15|337.15|339.08|337.08|10
1724772480000|2024-08-27 15:28:00|339.11|337.11|339.05|337.05|339.12|337.12|339.05|337.05|19
1724772490000|2024-08-27 15:28:10|339.03|337.03|339.09|337.09|339.09|337.09|339.03|337.03|12
1724772500000|2024-08-27 15:28:20|339.08|337.08|339.21|337.21|339.26|337.26|339.08|337.08|17
1724772510000|2024-08-27 15:28:30|339.22|337.22|339.27|337.27|339.27|337.27|339.22|337.22|8
1724772520000|2024-08-27 15:28:40|339.32|337.32|339.59|337.59|339.59|337.59|339.32|337.32|10
1724772530000|2024-08-27 15:28:50|339.6|337.6|339.63|337.63|339.63|337.63|339.6|337.6|5
1724772540000|2024-08-27 15:29:00|339.66|337.66|339.78|337.78|339.79|337.79|339.66|337.66|11
1724772550000|2024-08-27 15:29:10|339.79|337.79|339.79|337.79|339.85|337.85|339.78|337.78|11
1724772560000|2024-08-27 15:29:20|339.8|337.8|339.77|337.77|339.8|337.8|339.77|337.77|7
1724772580000|2024-08-27 15:29:40|339.74|337.74|339.69|337.69|339.74|337.74|339.69|337.69|7
1724772590000|2024-08-27 15:29:50|339.71|337.71|339.67|337.67|339.71|337.71|339.67|337.67|3
1724772600000|2024-08-27 15:30:00|339.66|337.66|339.59|337.59|339.66|337.66|339.48|337.48|20
1724772610000|2024-08-27 15:30:10|339.58|337.58|339.59|337.59|339.61|337.61|339.55|337.55|22
1724772620000|2024-08-27 15:30:20|339.58|337.58|339.52|337.52|339.59|337.59|339.42|337.42|25
1724772630000|2024-08-27 15:30:30|339.53|337.53|339.51|337.51|339.53|337.53|339.5|337.5|14
1724772640000|2024-08-27 15:30:40|339.5|337.5|339.57|337.57|339.58|337.58|339.48|337.48|15
1724772650000|2024-08-27 15:30:50|339.58|337.58|339.5|337.5|339.61|337.61|339.5|337.5|21
1724772660000|2024-08-27 15:31:00|339.51|337.51|339.41|337.41|339.51|337.51|339.32|337.32|21
1724772670000|2024-08-27 15:31:10|339.38|337.38|339.33|337.33|339.39|337.39|339.32|337.32|9
1724772680000|2024-08-27 15:31:20|339.35|337.35|339.78|337.78|339.79|337.79|339.32|337.32|16
1724772690000|2024-08-27 15:31:30|339.74|337.74|339.46|337.46|339.74|337.74|339.46|337.46|13
1724772700000|2024-08-27 15:31:40|339.41|337.41|339.34|337.34|339.41|337.41|339.32|337.32|9
1724772710000|2024-08-27 15:31:50|339.36|337.36|339.35|337.35|339.39|337.39|339.34|337.34|12
1724772720000|2024-08-27 15:32:00|339.39|337.39|339.43|337.43|339.45|337.45|339.39|337.39|8
1724772730000|2024-08-27 15:32:10|339.44|337.44|339.24|337.24|339.44|337.44|339.24|337.24|13
1724772740000|2024-08-27 15:32:20|339.25|337.25|339.22|337.22|339.32|337.32|339.22|337.22|19
1724772750000|2024-08-27 15:32:30|339.23|337.23|339.06|337.06|339.23|337.23|339.02|337.02|12
1724772760000|2024-08-27 15:32:40|339.09|337.09|339|337|339.09|337.09|338.98|336.98|14
1724772770000|2024-08-27 15:32:50|339.01|337.01|339|337|339.02|337.02|338.98|336.98|11
1724772780000|2024-08-27 15:33:00|339.01|337.01|339.01|337.01|339.04|337.04|338.89|336.89|19
1724772790000|2024-08-27 15:33:10|339.02|337.02|338.97|336.97|339.02|337.02|338.97|336.97|16
1724772800000|2024-08-27 15:33:20|338.98|336.98|338.98|336.98|339.05|337.05|338.98|336.98|20
1724772810000|2024-08-27 15:33:30|338.99|336.99|338.9|336.9|339|337|338.89|336.89|17
1724772820000|2024-08-27 15:33:40|338.91|336.91|338.96|336.96|338.97|336.97|338.91|336.91|13
1724772830000|2024-08-27 15:33:50|338.95|336.95|338.78|336.78|338.95|336.95|338.55|336.55|23
1724772840000|2024-08-27 15:34:00|338.79|336.79|338.61|336.61|338.79|336.79|338.61|336.61|11
1724772850000|2024-08-27 15:34:10|338.65|336.65|338.49|336.49|338.65|336.65|338.3|336.3|25
1724772860000|2024-08-27 15:34:20|338.48|336.48|338.54|336.54|338.6|336.6|338.39|336.39|24
1724772870000|2024-08-27 15:34:30|338.55|336.55|338.77|336.77|338.77|336.77|338.47|336.47|29
1724772880000|2024-08-27 15:34:40|338.78|336.78|338.68|336.68|338.8|336.8|338.61|336.61|28
1724772890000|2024-08-27 15:34:50|338.72|336.72|338.84|336.84|338.84|336.84|338.68|336.68|23
1724772900000|2024-08-27 15:35:00|338.79|336.79|338.8|336.8|338.8|336.8|338.69|336.69|17
1724772910000|2024-08-27 15:35:10|338.86|336.86|338.66|336.66|338.86|336.86|338.66|336.66|12
1724772920000|2024-08-27 15:35:20|338.63|336.63|338.64|336.64|338.67|336.67|338.58|336.58|23
1724772930000|2024-08-27 15:35:30|338.65|336.65|338.57|336.57|338.65|336.65|338.55|336.55|16
1724772940000|2024-08-27 15:35:40|338.55|336.55|338.54|336.54|338.59|336.59|338.53|336.53|16
1724772950000|2024-08-27 15:35:50|338.53|336.53|338.38|336.38|338.54|336.54|338.36|336.36|18
1724772960000|2024-08-27 15:36:00|338.38|336.38|338.43|336.43|338.5|336.5|338.38|336.38|13
1724772970000|2024-08-27 15:36:10|338.44|336.44|338.4|336.4|338.47|336.47|338.36|336.36|23
1724772980000|2024-08-27 15:36:20|338.41|336.41|338.55|336.55|338.55|336.55|338.36|336.36|17
1724772990000|2024-08-27 15:36:30|338.57|336.57|338.57|336.57|338.64|336.64|338.53|336.53|19
1724773000000|2024-08-27 15:36:40|338.53|336.53|338.65|336.65|338.66|336.66|338.51|336.51|18
1724773010000|2024-08-27 15:36:50|338.68|336.68|338.79|336.79|338.79|336.79|338.68|336.68|24
1724773020000|2024-08-27 15:37:00|338.76|336.76|338.68|336.68|338.83|336.83|338.68|336.68|19
1724773030000|2024-08-27 15:37:10|338.69|336.69|338.61|336.61|338.69|336.69|338.61|336.61|5
1724773040000|2024-08-27 15:37:20|338.62|336.62|338.69|336.69|338.7|336.7|338.56|336.56|19
1724773050000|2024-08-27 15:37:30|338.7|336.7|338.67|336.67|338.7|336.7|338.63|336.63|19
1724773060000|2024-08-27 15:37:40|338.7|336.7|339.01|337.01|339.01|337.01|338.7|336.7|18
1724773070000|2024-08-27 15:37:50|339|337|339.1|337.1|339.1|337.1|338.98|336.98|12
1724773080000|2024-08-27 15:38:00|339.09|337.09|339.16|337.16|339.16|337.16|338.96|336.96|17
1724773090000|2024-08-27 15:38:10|339.17|337.17|339.02|337.02|339.17|337.17|339.02|337.02|14
1724773100000|2024-08-27 15:38:20|338.97|336.97|339.26|337.26|339.26|337.26|338.91|336.91|18
1724773110000|2024-08-27 15:38:30|339.27|337.27|339.27|337.27|339.27|337.27|339.27|337.27|1
1724773120000|2024-08-27 15:38:40|339.33|337.33|339.31|337.31|339.33|337.33|339.3|337.3|4
1724773130000|2024-08-27 15:38:50|339.32|337.32|339.14|337.14|339.4|337.4|339.14|337.14|21
1724773140000|2024-08-27 15:39:00|339.13|337.13|339.1|337.1|339.17|337.17|339.04|337.04|21
1724773150000|2024-08-27 15:39:10|339.09|337.09|338.94|336.94|339.11|337.11|338.92|336.92|16
1724773160000|2024-08-27 15:39:20|338.93|336.93|339|337|339|337|338.92|336.92|22
1724773170000|2024-08-27 15:39:30|338.98|336.98|339.05|337.05|339.11|337.11|338.98|336.98|14
1724773180000|2024-08-27 15:39:40|339.04|337.04|338.92|336.92|339.04|337.04|338.92|336.92|14
1724773190000|2024-08-27 15:39:50|338.93|336.93|338.95|336.95|338.95|336.95|338.93|336.93|4
1724773200000|2024-08-27 15:40:00|338.94|336.94|338.91|336.91|338.94|336.94|338.84|336.84|11
1724773210000|2024-08-27 15:40:10|338.9|336.9|339.08|337.08|339.14|337.14|338.88|336.88|24
1724773220000|2024-08-27 15:40:20|339.07|337.07|338.87|336.87|339.07|337.07|338.81|336.81|16
1724773230000|2024-08-27 15:40:30|338.86|336.86|338.97|336.97|338.97|336.97|338.83|336.83|25
1724773240000|2024-08-27 15:40:40|338.96|336.96|338.93|336.93|338.98|336.98|338.93|336.93|12
1724773250000|2024-08-27 15:40:50|338.94|336.94|338.97|336.97|338.97|336.97|338.89|336.89|22
1724773260000|2024-08-27 15:41:00|338.98|336.98|338.75|336.75|338.98|336.98|338.75|336.75|23
1724773270000|2024-08-27 15:41:10|338.76|336.76|338.79|336.79|338.79|336.79|338.76|336.76|9
1724773280000|2024-08-27 15:41:20|338.77|336.77|338.85|336.85|338.85|336.85|338.77|336.77|12
1724773290000|2024-08-27 15:41:30|338.84|336.84|338.77|336.77|338.86|336.86|338.77|336.77|16
1724773300000|2024-08-27 15:41:40|338.76|336.76|338.85|336.85|338.85|336.85|338.76|336.76|8
1724773310000|2024-08-27 15:41:50|338.86|336.86|338.93|336.93|338.93|336.93|338.84|336.84|18
1724773320000|2024-08-27 15:42:00|338.94|336.94|338.84|336.84|338.94|336.94|338.83|336.83|11
1724773330000|2024-08-27 15:42:10|338.83|336.83|338.78|336.78|338.83|336.83|338.78|336.78|10
1724773340000|2024-08-27 15:42:20|338.8|336.8|338.74|336.74|338.81|336.81|338.74|336.74|7
1724773360000|2024-08-27 15:42:40|338.73|336.73|338.64|336.64|338.73|336.73|338.63|336.63|8
1724773370000|2024-08-27 15:42:50|338.63|336.63|338.61|336.61|338.64|336.64|338.61|336.61|7
1724773380000|2024-08-27 15:43:00|338.62|336.62|338.71|336.71|338.71|336.71|338.61|336.61|7
1724773390000|2024-08-27 15:43:10|338.7|336.7|338.61|336.61|338.7|336.7|338.6|336.6|10
1724773400000|2024-08-27 15:43:20|338.6|336.6|338.79|336.79|338.8|336.8|338.59|336.59|9
1724773410000|2024-08-27 15:43:30|338.8|336.8|338.8|336.8|338.82|336.82|338.79|336.79|17
1724773420000|2024-08-27 15:43:40|338.79|336.79|338.89|336.89|338.89|336.89|338.78|336.78|9
1724773430000|2024-08-27 15:43:50|338.88|336.88|339.03|337.03|339.03|337.03|338.88|336.88|19
1724773440000|2024-08-27 15:44:00|339.02|337.02|339.01|337.01|339.03|337.03|339.01|337.01|5
1724773450000|2024-08-27 15:44:10|338.99|336.99|338.92|336.92|338.99|336.99|338.87|336.87|19
1724773460000|2024-08-27 15:44:20|338.93|336.93|339|337|339|337|338.93|336.93|5
1724773470000|2024-08-27 15:44:30|338.99|336.99|339|337|339.01|337.01|338.98|336.98|18
1724773480000|2024-08-27 15:44:40|338.99|336.99|338.98|336.98|339|337|338.91|336.91|14
1724773490000|2024-08-27 15:44:50|338.97|336.97|339.03|337.03|339.09|337.09|338.97|336.97|20
1724773500000|2024-08-27 15:45:00|339.02|337.02|338.99|336.99|339.02|337.02|338.99|336.99|10
1724773510000|2024-08-27 15:45:10|338.95|336.95|338.81|336.81|338.95|336.95|338.81|336.81|4
1724773520000|2024-08-27 15:45:20|338.82|336.82|338.93|336.93|338.93|336.93|338.82|336.82|13
1724773530000|2024-08-27 15:45:30|338.94|336.94|338.87|336.87|339.01|337.01|338.87|336.87|16
1724773540000|2024-08-27 15:45:40|338.85|336.85|338.77|336.77|338.85|336.85|338.77|336.77|10
1724773550000|2024-08-27 15:45:50|338.76|336.76|338.72|336.72|338.76|336.76|338.72|336.72|3
1724773560000|2024-08-27 15:46:00|338.71|336.71|338.73|336.73|338.73|336.73|338.62|336.62|17
1724773570000|2024-08-27 15:46:10|338.72|336.72|338.8|336.8|338.81|336.81|338.72|336.72|15
1724773580000|2024-08-27 15:46:20|338.82|336.82|338.83|336.83|338.85|336.85|338.77|336.77|15
1724773590000|2024-08-27 15:46:30|338.82|336.82|338.62|336.62|338.83|336.83|338.62|336.62|11
1724773600000|2024-08-27 15:46:40|338.56|336.56|338.51|336.51|338.57|336.57|338.51|336.51|8
1724773610000|2024-08-27 15:46:50|338.5|336.5|338.38|336.38|338.5|336.5|338.38|336.38|7
1724773620000|2024-08-27 15:47:00|338.4|336.4|338.4|336.4|338.43|336.43|338.34|336.34|19
1724773630000|2024-08-27 15:47:10|338.41|336.41|338.43|336.43|338.46|336.46|338.37|336.37|20
1724773640000|2024-08-27 15:47:20|338.44|336.44|338.49|336.49|338.49|336.49|338.44|336.44|6
1724773650000|2024-08-27 15:47:30|338.48|336.48|338.41|336.41|338.48|336.48|338.39|336.39|16
1724773660000|2024-08-27 15:47:40|338.4|336.4|338.34|336.34|338.42|336.42|338.34|336.34|16
1724773670000|2024-08-27 15:47:50|338.3|336.3|338.24|336.24|338.31|336.31|338.24|336.24|6
1724773680000|2024-08-27 15:48:00|338.2|336.2|337.98|335.98|338.2|336.2|337.96|335.96|17
1724773690000|2024-08-27 15:48:10|337.99|335.99|337.74|335.74|337.99|335.99|337.73|335.73|20
1724773700000|2024-08-27 15:48:20|337.75|335.75|337.84|335.84|337.84|335.84|337.74|335.74|8
1724773710000|2024-08-27 15:48:30|337.83|335.83|337.84|335.84|337.85|335.85|337.82|335.82|8
1724773720000|2024-08-27 15:48:40|337.83|335.83|337.68|335.68|337.83|335.83|337.66|335.66|14
1724773730000|2024-08-27 15:48:50|337.69|335.69|337.74|335.74|337.75|335.75|337.66|335.66|8
1724773740000|2024-08-27 15:49:00|337.75|335.75|337.78|335.78|337.79|335.79|337.75|335.75|9
1724773750000|2024-08-27 15:49:10|337.76|335.76|337.77|335.77|337.8|335.8|337.76|335.76|12
1724773760000|2024-08-27 15:49:20|337.75|335.75|337.71|335.71|337.76|335.76|337.69|335.69|13
1724773770000|2024-08-27 15:49:30|337.74|335.74|337.73|335.73|337.76|335.76|337.73|335.73|7
1724773780000|2024-08-27 15:49:40|337.67|335.67|337.62|335.62|337.67|335.67|337.61|335.61|10
1724773790000|2024-08-27 15:49:50|337.61|335.61|337.59|335.59|337.61|335.61|337.59|335.59|7
1724773800000|2024-08-27 15:50:00|337.55|335.55|337.53|335.53|337.55|335.55|337.49|335.49|18
1724773810000|2024-08-27 15:50:10|337.52|335.52|337.38|335.38|337.52|335.52|337.38|335.38|13
1724773820000|2024-08-27 15:50:20|337.37|335.37|337.25|335.25|337.37|335.37|337.25|335.25|15
1724773830000|2024-08-27 15:50:30|337.24|335.24|337.21|335.21|337.24|335.24|337.21|335.21|6
1724773860000|2024-08-27 15:51:00|337.2|335.2|337.15|335.15|337.2|335.2|337.14|335.14|8
1724773870000|2024-08-27 15:51:10|337.14|335.14|336.99|334.99|337.15|335.15|336.99|334.99|3
1724773880000|2024-08-27 15:51:20|337.04|335.04|336.99|334.99|337.04|335.04|336.98|334.98|9
1724773890000|2024-08-27 15:51:30|336.98|334.98|336.92|334.92|336.99|334.99|336.92|334.92|11
1724773900000|2024-08-27 15:51:40|336.96|334.96|336.96|334.96|336.97|334.97|336.92|334.92|6
1724773910000|2024-08-27 15:51:50|336.99|334.99|336.91|334.91|336.99|334.99|336.89|334.89|13
1724773920000|2024-08-27 15:52:00|336.9|334.9|336.77|334.77|336.93|334.93|336.67|334.67|20
1724773930000|2024-08-27 15:52:10|336.78|334.78|336.87|334.87|336.87|334.87|336.71|334.71|20
1724773940000|2024-08-27 15:52:20|336.88|334.88|336.89|334.89|336.92|334.92|336.79|334.79|16
1724773950000|2024-08-27 15:52:30|336.9|334.9|336.96|334.96|337.01|335.01|336.9|334.9|25
1724773960000|2024-08-27 15:52:40|336.95|334.95|337.02|335.02|337.03|335.03|336.95|334.95|11
1724773970000|2024-08-27 15:52:50|337.03|335.03|336.85|334.85|337.03|335.03|336.85|334.85|16
1724773980000|2024-08-27 15:53:00|336.84|334.84|337.04|335.04|337.07|335.07|336.84|334.84|15
1724773990000|2024-08-27 15:53:10|337.05|335.05|337.3|335.3|337.3|335.3|337.05|335.05|23
1724774000000|2024-08-27 15:53:20|337.31|335.31|337.24|335.24|337.31|335.31|337.2|335.2|9
1724774010000|2024-08-27 15:53:30|337.23|335.23|337.22|335.22|337.26|335.26|337.21|335.21|11
1724774020000|2024-08-27 15:53:40|337.2|335.2|336.83|334.83|337.2|335.2|336.83|334.83|23
1724774030000|2024-08-27 15:53:50|336.82|334.82|336.5|334.5|336.82|334.82|336.5|334.5|16
1724774040000|2024-08-27 15:54:00|336.51|334.51|336.6|334.6|336.6|334.6|336.51|334.51|3
1724774050000|2024-08-27 15:54:10|336.62|334.62|336.5|334.5|336.64|334.64|336.5|334.5|15
1724774060000|2024-08-27 15:54:20|336.52|334.52|336.62|334.62|336.63|334.63|336.51|334.51|13
1724774070000|2024-08-27 15:54:30|336.6|334.6|336.74|334.74|336.74|334.74|336.58|334.58|20
1724774080000|2024-08-27 15:54:40|336.72|334.72|336.78|334.78|336.78|334.78|336.72|334.72|9
1724774090000|2024-08-27 15:54:50|336.82|334.82|336.96|334.96|336.96|334.96|336.82|334.82|13
1724774100000|2024-08-27 15:55:00|336.93|334.93|336.84|334.84|336.93|334.93|336.74|334.74|14
1724774110000|2024-08-27 15:55:10|336.85|334.85|336.92|334.92|336.95|334.95|336.84|334.84|18
1724774120000|2024-08-27 15:55:20|336.93|334.93|337.02|335.02|337.02|335.02|336.93|334.93|6
1724774130000|2024-08-27 15:55:30|337|335|337.07|335.07|337.07|335.07|336.97|334.97|18
1724774140000|2024-08-27 15:55:40|337.11|335.11|337.13|335.13|337.13|335.13|337.1|335.1|5
1724774150000|2024-08-27 15:55:50|337.12|335.12|337.22|335.22|337.24|335.24|337.12|335.12|13
1724774160000|2024-08-27 15:56:00|337.21|335.21|337.22|335.22|337.3|335.3|337.21|335.21|10
1724774170000|2024-08-27 15:56:10|337.23|335.23|337.24|335.24|337.24|335.24|337.06|335.06|22
1724774180000|2024-08-27 15:56:20|337.23|335.23|337.37|335.37|337.37|335.37|337.23|335.23|8
1724774190000|2024-08-27 15:56:30|337.36|335.36|337.27|335.27|337.36|335.36|337.24|335.24|15
1724774200000|2024-08-27 15:56:40|337.26|335.26|337.21|335.21|337.36|335.36|337.21|335.21|10
1724774210000|2024-08-27 15:56:50|337.23|335.23|337.02|335.02|337.27|335.27|336.99|334.99|20
1724774220000|2024-08-27 15:57:00|337.03|335.03|336.97|334.97|337.03|335.03|336.88|334.88|21
1724774230000|2024-08-27 15:57:10|336.96|334.96|337.01|335.01|337.02|335.02|336.96|334.96|18
1724774240000|2024-08-27 15:57:20|337.02|335.02|337.03|335.03|337.04|335.04|337|335|18
1724774250000|2024-08-27 15:57:30|337.04|335.04|337.11|335.11|337.11|335.11|337.01|335.01|19
1724774260000|2024-08-27 15:57:40|337.1|335.1|337.19|335.19|337.19|335.19|337.05|335.05|23
1724774270000|2024-08-27 15:57:50|337.2|335.2|337.24|335.24|337.24|335.24|337.18|335.18|19
1724774280000|2024-08-27 15:58:00|337.23|335.23|337.25|335.25|337.3|335.3|337.18|335.18|19
1724774290000|2024-08-27 15:58:10|337.23|335.23|337.17|335.17|337.23|335.23|337.13|335.13|24
1724774300000|2024-08-27 15:58:20|337.18|335.18|337.24|335.24|337.24|335.24|337.16|335.16|14
1724774310000|2024-08-27 15:58:30|337.22|335.22|337.2|335.2|337.23|335.23|337.2|335.2|7
1724774320000|2024-08-27 15:58:40|337.21|335.21|337.08|335.08|337.21|335.21|337.08|335.08|11
1724774330000|2024-08-27 15:58:50|337.09|335.09|337.05|335.05|337.1|335.1|337.05|335.05|6
1724774340000|2024-08-27 15:59:00|337.04|335.04|337.04|335.04|337.07|335.07|337.01|335.01|13
1724774350000|2024-08-27 15:59:10|337.07|335.07|337.09|335.09|337.11|335.11|337.05|335.05|9
1724774360000|2024-08-27 15:59:20|337.16|335.16|337.19|335.19|337.19|335.19|337.16|335.16|3
1724774370000|2024-08-27 15:59:30|337.2|335.2|337.19|335.19|337.22|335.22|337.19|335.19|10
1724774380000|2024-08-27 15:59:40|337.17|335.17|337.17|335.17|337.17|335.17|337.17|335.17|1
1724774390000|2024-08-27 15:59:50|337.18|335.18|337.26|335.26|337.3|335.3|337.18|335.18|15
1724774400000|2024-08-27 16:00:00|337.28|335.28|337.19|335.19|337.28|335.28|337.19|335.19|11
1724774410000|2024-08-27 16:00:10|337.18|335.18|336.79|334.79|337.18|335.18|336.75|334.75|21
1724774420000|2024-08-27 16:00:20|336.8|334.8|336.84|334.84|336.84|334.84|336.76|334.76|17
1724774430000|2024-08-27 16:00:30|336.85|334.85|336.77|334.77|336.85|334.85|336.75|334.75|10
1724774440000|2024-08-27 16:00:40|336.76|334.76|336.71|334.71|336.77|334.77|336.71|334.71|17
1724774450000|2024-08-27 16:00:50|336.7|334.7|336.53|334.53|336.7|334.7|336.53|334.53|11
1724774460000|2024-08-27 16:01:00|336.54|334.54|336.55|334.55|336.55|334.55|336.54|334.54|2
1724774470000|2024-08-27 16:01:10|336.56|334.56|336.99|334.99|336.99|334.99|336.56|334.56|21
1724774480000|2024-08-27 16:01:20|336.97|334.97|336.94|334.94|336.97|334.97|336.9|334.9|15
1724774490000|2024-08-27 16:01:30|336.98|334.98|337.01|335.01|337.04|335.04|336.98|334.98|14
1724774500000|2024-08-27 16:01:40|337|335|336.95|334.95|337.01|335.01|336.95|334.95|7
1724774510000|2024-08-27 16:01:50|336.96|334.96|336.83|334.83|336.96|334.96|336.8|334.8|17
1724774520000|2024-08-27 16:02:00|336.87|334.87|336.9|334.9|336.9|334.9|336.86|334.86|5
1724774530000|2024-08-27 16:02:10|336.91|334.91|337.01|335.01|337.01|335.01|336.9|334.9|11
1724774540000|2024-08-27 16:02:20|337.02|335.02|337.06|335.06|337.06|335.06|337|335|11
1724774550000|2024-08-27 16:02:30|337.05|335.05|337.03|335.03|337.06|335.06|337.03|335.03|10
1724774560000|2024-08-27 16:02:40|337.02|335.02|336.92|334.92|337.02|335.02|336.89|334.89|14
1724774570000|2024-08-27 16:02:50|336.93|334.93|337.31|335.31|337.31|335.31|336.93|334.93|15
1724774580000|2024-08-27 16:03:00|337.33|335.33|337.19|335.19|337.37|335.37|337.19|335.19|14
1724774590000|2024-08-27 16:03:10|337.16|335.16|337.5|335.5|337.5|335.5|337.16|335.16|19
1724774600000|2024-08-27 16:03:20|337.51|335.51|337.8|335.8|337.8|335.8|337.51|335.51|9
1724774610000|2024-08-27 16:03:30|337.75|335.75|337.5|335.5|337.75|335.75|337.37|335.37|20
1724774620000|2024-08-27 16:03:40|337.51|335.51|337.71|335.71|337.71|335.71|337.48|335.48|17
1724774630000|2024-08-27 16:03:50|337.72|335.72|337.81|335.81|337.81|335.81|337.71|335.71|7
1724774640000|2024-08-27 16:04:00|337.74|335.74|337.68|335.68|337.74|335.74|337.62|335.62|16
1724774650000|2024-08-27 16:04:10|337.69|335.69|338|336|338.01|336.01|337.67|335.67|15
1724774660000|2024-08-27 16:04:20|337.99|335.99|337.93|335.93|337.99|335.99|337.88|335.88|14
1724774670000|2024-08-27 16:04:30|337.94|335.94|337.9|335.9|337.95|335.95|337.89|335.89|16
1724774680000|2024-08-27 16:04:40|337.89|335.89|337.44|335.44|337.89|335.89|337.42|335.42|24
1724774690000|2024-08-27 16:04:50|337.42|335.42|337.2|335.2|337.42|335.42|337.15|335.15|28
1724774700000|2024-08-27 16:05:00|337.19|335.19|337.08|335.08|337.21|335.21|337.06|335.06|24
1724774710000|2024-08-27 16:05:10|337.05|335.05|337.11|335.11|337.18|335.18|336.99|334.99|26
1724774720000|2024-08-27 16:05:20|337.03|335.03|337.19|335.19|337.2|335.2|336.89|334.89|23
1724774730000|2024-08-27 16:05:30|337.16|335.16|337.02|335.02|337.27|335.27|337.02|335.02|17
1724774740000|2024-08-27 16:05:40|337|335|337.01|335.01|337.08|335.08|336.95|334.95|25
1724774750000|2024-08-27 16:05:50|337.04|335.04|337.06|335.06|337.11|335.11|337.01|335.01|14
1724774760000|2024-08-27 16:06:00|337.07|335.07|337.25|335.25|337.25|335.25|337.07|335.07|13
1724774770000|2024-08-27 16:06:10|337.21|335.21|337.02|335.02|337.34|335.34|336.96|334.96|26
1724774780000|2024-08-27 16:06:20|337.16|335.16|337.26|335.26|337.26|335.26|337.16|335.16|9
1724774790000|2024-08-27 16:06:30|337.27|335.27|337.29|335.29|337.3|335.3|337.26|335.26|16
1724774800000|2024-08-27 16:06:40|337.3|335.3|337.39|335.39|337.4|335.4|337.3|335.3|20
1724774810000|2024-08-27 16:06:50|337.4|335.4|337.45|335.45|337.45|335.45|337.39|335.39|13
1724774820000|2024-08-27 16:07:00|337.51|335.51|337.38|335.38|337.52|335.52|337.37|335.37|15
1724774830000|2024-08-27 16:07:10|337.37|335.37|337.48|335.48|337.5|335.5|337.37|335.37|21
1724774840000|2024-08-27 16:07:20|337.5|335.5|337.69|335.69|337.71|335.71|337.5|335.5|12
1724774850000|2024-08-27 16:07:30|337.73|335.73|337.72|335.72|337.77|335.77|337.71|335.71|18
1724774860000|2024-08-27 16:07:40|337.71|335.71|337.79|335.79|337.79|335.79|337.71|335.71|9
1724774870000|2024-08-27 16:07:50|337.74|335.74|337.6|335.6|337.75|335.75|337.55|335.55|13
1724774880000|2024-08-27 16:08:00|337.62|335.62|337.79|335.79|337.84|335.84|337.62|335.62|7
1724774890000|2024-08-27 16:08:10|337.78|335.78|337.75|335.75|337.78|335.78|337.67|335.67|20
1724774900000|2024-08-27 16:08:20|337.76|335.76|337.78|335.78|337.78|335.78|337.76|335.76|2
1724774910000|2024-08-27 16:08:30|337.76|335.76|337.6|335.6|337.76|335.76|337.6|335.6|9
1724774920000|2024-08-27 16:08:40|337.62|335.62|337.66|335.66|337.66|335.66|337.62|335.62|3
1724774930000|2024-08-27 16:08:50|337.67|335.67|337.69|335.69|337.78|335.78|337.67|335.67|6
1724774940000|2024-08-27 16:09:00|337.66|335.66|337.77|335.77|337.78|335.78|337.65|335.65|16
1724774950000|2024-08-27 16:09:10|337.78|335.78|337.79|335.79|337.79|335.79|337.78|335.78|2
1724774960000|2024-08-27 16:09:20|337.75|335.75|337.57|335.57|337.75|335.75|337.57|335.57|13
1724774970000|2024-08-27 16:09:30|337.59|335.59|337.41|335.41|337.59|335.59|337.41|335.41|17
1724774980000|2024-08-27 16:09:40|337.34|335.34|337.33|335.33|337.35|335.35|337.3|335.3|13
1724774990000|2024-08-27 16:09:50|337.34|335.34|337.41|335.41|337.41|335.41|337.3|335.3|13
1724775000000|2024-08-27 16:10:00|337.44|335.44|337.48|335.48|337.49|335.49|337.44|335.44|4
1724775010000|2024-08-27 16:10:10|337.49|335.49|337.65|335.65|337.65|335.65|337.46|335.46|17
1724775020000|2024-08-27 16:10:20|337.64|335.64|337.73|335.73|337.73|335.73|337.64|335.64|3
1724775030000|2024-08-27 16:10:30|337.72|335.72|337.74|335.74|337.74|335.74|337.7|335.7|19
1724775040000|2024-08-27 16:10:40|337.73|335.73|337.66|335.66|337.73|335.73|337.66|335.66|11
1724775050000|2024-08-27 16:10:50|337.65|335.65|337.64|335.64|337.66|335.66|337.64|335.64|5
1724775060000|2024-08-27 16:11:00|337.62|335.62|337.58|335.58|337.62|335.62|337.46|335.46|11
1724775070000|2024-08-27 16:11:10|337.59|335.59|337.63|335.63|337.64|335.64|337.58|335.58|15
1724775080000|2024-08-27 16:11:20|337.62|335.62|337.72|335.72|337.72|335.72|337.62|335.62|8
1724775090000|2024-08-27 16:11:30|337.76|335.76|337.77|335.77|337.77|335.77|337.76|335.76|4
1724775110000|2024-08-27 16:11:50|337.73|335.73|337.72|335.72|337.73|335.73|337.7|335.7|3
1724775120000|2024-08-27 16:12:00|337.71|335.71|337.77|335.77|337.77|335.77|337.71|335.71|7
1724775130000|2024-08-27 16:12:10|337.76|335.76|337.77|335.77|337.77|335.77|337.76|335.76|2
1724775150000|2024-08-27 16:12:30|337.78|335.78|337.8|335.8|337.8|335.8|337.78|335.78|5
1724775160000|2024-08-27 16:12:40|337.81|335.81|337.81|335.81|337.81|335.81|337.81|335.81|1
1724775170000|2024-08-27 16:12:50|337.82|335.82|337.83|335.83|337.83|335.83|337.82|335.82|2
1724775190000|2024-08-27 16:13:10|337.84|335.84|337.86|335.86|337.86|335.86|337.84|335.84|3
1724775200000|2024-08-27 16:13:20|337.91|335.91|337.95|335.95|337.95|335.95|337.91|335.91|2
1724775210000|2024-08-27 16:13:30|338.19|336.19|338.12|336.12|338.19|336.19|338.12|336.12|9
1724775220000|2024-08-27 16:13:40|338.13|336.13|338.11|336.11|338.13|336.13|338.09|336.09|11
1724775230000|2024-08-27 16:13:50|338.1|336.1|338.09|336.09|338.14|336.14|338.08|336.08|17
1724775240000|2024-08-27 16:14:00|338.08|336.08|338.08|336.08|338.08|336.08|338.02|336.02|14
1724775250000|2024-08-27 16:14:10|338.17|336.17|338.16|336.16|338.2|336.2|338.12|336.12|9
1724775260000|2024-08-27 16:14:20|338.17|336.17|338.23|336.23|338.26|336.26|338.16|336.16|12
1724775270000|2024-08-27 16:14:30|338.24|336.24|338.44|336.44|338.44|336.44|338.24|336.24|14
1724775280000|2024-08-27 16:14:40|338.43|336.43|338.28|336.28|338.44|336.44|338.28|336.28|21
1724775290000|2024-08-27 16:14:50|338.35|336.35|338.38|336.38|338.43|336.43|338.35|336.35|11
1724775300000|2024-08-27 16:15:00|338.36|336.36|338.64|336.64|338.64|336.64|338.24|336.24|21
1724775310000|2024-08-27 16:15:10|338.61|336.61|338.53|336.53|338.61|336.61|338.44|336.44|10
1724775320000|2024-08-27 16:15:20|338.54|336.54|338.77|336.77|338.77|336.77|338.54|336.54|6
1724775330000|2024-08-27 16:15:30|338.78|336.78|338.79|336.79|338.84|336.84|338.77|336.77|12
1724775340000|2024-08-27 16:15:40|338.78|336.78|338.74|336.74|338.78|336.78|338.73|336.73|25
1724775350000|2024-08-27 16:15:50|338.77|336.77|338.78|336.78|338.83|336.83|338.76|336.76|26
1724775360000|2024-08-27 16:16:00|338.79|336.79|338.9|336.9|338.95|336.95|338.79|336.79|18
1724775370000|2024-08-27 16:16:10|338.89|336.89|338.94|336.94|338.96|336.96|338.89|336.89|13
1724775380000|2024-08-27 16:16:20|338.95|336.95|338.8|336.8|338.95|336.95|338.8|336.8|17
1724775390000|2024-08-27 16:16:30|338.79|336.79|338.82|336.82|338.83|336.83|338.7|336.7|18
1724775400000|2024-08-27 16:16:40|338.81|336.81|338.81|336.81|338.82|336.82|338.8|336.8|10
1724775410000|2024-08-27 16:16:50|338.79|336.79|338.72|336.72|338.79|336.79|338.68|336.68|18
1724775420000|2024-08-27 16:17:00|338.7|336.7|338.76|336.76|338.77|336.77|338.69|336.69|17
1724775430000|2024-08-27 16:17:10|338.73|336.73|338.55|336.55|338.73|336.73|338.55|336.55|7
1724775440000|2024-08-27 16:17:20|338.52|336.52|338.41|336.41|338.52|336.52|338.41|336.41|6
1724775450000|2024-08-27 16:17:30|338.4|336.4|338.37|336.37|338.4|336.4|338.37|336.37|4
1724775460000|2024-08-27 16:17:40|338.41|336.41|338.45|336.45|338.45|336.45|338.41|336.41|4
1724775470000|2024-08-27 16:17:50|338.44|336.44|338.41|336.41|338.44|336.44|338.41|336.41|3
1724775480000|2024-08-27 16:18:00|338.42|336.42|338.63|336.63|338.63|336.63|338.42|336.42|6
1724775490000|2024-08-27 16:18:10|338.64|336.64|338.64|336.64|338.65|336.65|338.63|336.63|7
1724775500000|2024-08-27 16:18:20|338.65|336.65|338.74|336.74|338.78|336.78|338.64|336.64|9
1724775510000|2024-08-27 16:18:30|338.73|336.73|338.74|336.74|338.82|336.82|338.73|336.73|9
1724775520000|2024-08-27 16:18:40|338.76|336.76|338.76|336.76|338.79|336.79|338.76|336.76|6
1724775530000|2024-08-27 16:18:50|338.73|336.73|338.76|336.76|338.76|336.76|338.67|336.67|4
1724775540000|2024-08-27 16:19:00|338.8|336.8|338.82|336.82|338.87|336.87|338.8|336.8|8
1724775550000|2024-08-27 16:19:10|338.81|336.81|338.73|336.73|338.87|336.87|338.73|336.73|14
1724775560000|2024-08-27 16:19:20|338.74|336.74|338.76|336.76|338.77|336.77|338.73|336.73|11
1724775570000|2024-08-27 16:19:30|338.77|336.77|338.82|336.82|338.84|336.84|338.77|336.77|11
1724775580000|2024-08-27 16:19:40|338.83|336.83|338.83|336.83|338.85|336.85|338.81|336.81|15
1724775590000|2024-08-27 16:19:50|338.84|336.84|339.02|337.02|339.03|337.03|338.81|336.81|11
1724775600000|2024-08-27 16:20:00|339.06|337.06|339.27|337.27|339.27|337.27|339.03|337.03|26
1724775610000|2024-08-27 16:20:10|339.3|337.3|339.35|337.35|339.37|337.37|339.25|337.25|17
1724775620000|2024-08-27 16:20:20|339.36|337.36|339.35|337.35|339.36|337.36|339.35|337.35|2
1724775630000|2024-08-27 16:20:30|339.36|337.36|339.47|337.47|339.47|337.47|339.35|337.35|20
1724775640000|2024-08-27 16:20:40|339.43|337.43|339.41|337.41|339.44|337.44|339.41|337.41|12
1724775650000|2024-08-27 16:20:50|339.42|337.42|339.54|337.54|339.54|337.54|339.42|337.42|11
1724775660000|2024-08-27 16:21:00|339.53|337.53|339.17|337.17|339.53|337.53|339.17|337.17|12
1724775670000|2024-08-27 16:21:10|339.06|337.06|338.98|336.98|339.07|337.07|338.98|336.98|10
1724775680000|2024-08-27 16:21:20|338.94|336.94|339.15|337.15|339.16|337.16|338.94|336.94|21
1724775690000|2024-08-27 16:21:30|339.14|337.14|339.22|337.22|339.22|337.22|339.1|337.1|18
1724775700000|2024-08-27 16:21:40|339.23|337.23|339.3|337.3|339.31|337.31|339.22|337.22|23
1724775710000|2024-08-27 16:21:50|339.31|337.31|339.35|337.35|339.35|337.35|339.28|337.28|14
1724775720000|2024-08-27 16:22:00|339.37|337.37|339.35|337.35|339.4|337.4|339.35|337.35|11
1724775730000|2024-08-27 16:22:10|339.24|337.24|339.32|337.32|339.32|337.32|339.22|337.22|14
1724775740000|2024-08-27 16:22:20|339.33|337.33|339.33|337.33|339.35|337.35|339.31|337.31|13
1724775750000|2024-08-27 16:22:30|339.32|337.32|339.27|337.27|339.32|337.32|339.27|337.27|4
1724775760000|2024-08-27 16:22:40|339.2|337.2|339.04|337.04|339.2|337.2|339.04|337.04|6
1724775770000|2024-08-27 16:22:50|339.05|337.05|339.06|337.06|339.08|337.08|339.03|337.03|16
1724775780000|2024-08-27 16:23:00|339.05|337.05|339.18|337.18|339.19|337.19|339.05|337.05|10
1724775790000|2024-08-27 16:23:10|339.19|337.19|339.24|337.24|339.32|337.32|339.19|337.19|12
1724775800000|2024-08-27 16:23:20|339.26|337.26|339.25|337.25|339.26|337.26|339.24|337.24|4
1724775810000|2024-08-27 16:23:30|339.26|337.26|339.29|337.29|339.31|337.31|339.23|337.23|10
1724775820000|2024-08-27 16:23:40|339.28|337.28|339.38|337.38|339.38|337.38|339.25|337.25|17
1724775830000|2024-08-27 16:23:50|339.36|337.36|339.4|337.4|339.4|337.4|339.35|337.35|7
1724775840000|2024-08-27 16:24:00|339.43|337.43|339.42|337.42|339.43|337.43|339.4|337.4|4
1724775850000|2024-08-27 16:24:10|339.44|337.44|339.4|337.4|339.44|337.44|339.4|337.4|8
1724775860000|2024-08-27 16:24:20|339.41|337.41|339.48|337.48|339.48|337.48|339.41|337.41|6
1724775870000|2024-08-27 16:24:30|339.47|337.47|339.51|337.51|339.54|337.54|339.46|337.46|15
1724775880000|2024-08-27 16:24:40|339.52|337.52|339.5|337.5|339.54|337.54|339.5|337.5|7
1724775900000|2024-08-27 16:25:00|339.45|337.45|339.42|337.42|339.45|337.45|339.42|337.42|7
1724775930000|2024-08-27 16:25:30|339.45|337.45|339.39|337.39|339.48|337.48|339.39|337.39|12
1724775940000|2024-08-27 16:25:40|339.34|337.34|339.39|337.39|339.4|337.4|339.3|337.3|21
1724775950000|2024-08-27 16:25:50|339.34|337.34|339.31|337.31|339.37|337.37|339.31|337.31|14
1724775960000|2024-08-27 16:26:00|339.3|337.3|339.51|337.51|339.51|337.51|339.3|337.3|7
1724775970000|2024-08-27 16:26:10|339.47|337.47|339.35|337.35|339.53|337.53|339.35|337.35|7
1724775980000|2024-08-27 16:26:20|339.3|337.3|339.27|337.27|339.3|337.3|339.27|337.27|2
1724776010000|2024-08-27 16:26:50|339.21|337.21|339.25|337.25|339.25|337.25|339.21|337.21|2
1724776020000|2024-08-27 16:27:00|339.19|337.19|339.17|337.17|339.19|337.19|339.17|337.17|3
1724776040000|2024-08-27 16:27:20|339.11|337.11|339.1|337.1|339.15|337.15|339.07|337.07|12
1724776050000|2024-08-27 16:27:30|339.07|337.07|339.07|337.07|339.07|337.07|339.07|337.07|1
1724776070000|2024-08-27 16:27:50|339.08|337.08|339.23|337.23|339.23|337.23|339.08|337.08|5
1724776080000|2024-08-27 16:28:00|339.24|337.24|339.28|337.28|339.29|337.29|339.24|337.24|6
1724776090000|2024-08-27 16:28:10|339.31|337.31|339.57|337.57|339.57|337.57|339.28|337.28|19
1724776130000|2024-08-27 16:28:50|339.58|337.58|339.57|337.57|339.59|337.59|339.57|337.57|4
1724776170000|2024-08-27 16:29:30|339.58|337.58|339.74|337.74|339.76|337.76|339.58|337.58|5
1724776190000|2024-08-27 16:29:50|339.68|337.68|339.66|337.66|339.68|337.68|339.62|337.62|12
1724776200000|2024-08-27 16:30:00|339.62|337.62|339.5|337.5|339.65|337.65|339.49|337.49|14
1724776210000|2024-08-27 16:30:10|339.48|337.48|339.43|337.43|339.48|337.48|339.43|337.43|5
1724776220000|2024-08-27 16:30:20|339.45|337.45|339.42|337.42|339.45|337.45|339.42|337.42|2
1724776230000|2024-08-27 16:30:30|339.43|337.43|339.43|337.43|339.43|337.43|339.42|337.42|11
1724776240000|2024-08-27 16:30:40|339.44|337.44|339.51|337.51|339.53|337.53|339.43|337.43|9
1724776250000|2024-08-27 16:30:50|339.52|337.52|339.59|337.59|339.64|337.64|339.51|337.51|15
1724776260000|2024-08-27 16:31:00|339.58|337.58|339.63|337.63|339.66|337.66|339.54|337.54|10
1724776270000|2024-08-27 16:31:10|339.61|337.61|339.54|337.54|339.62|337.62|339.54|337.54|15
1724776280000|2024-08-27 16:31:20|339.55|337.55|339.63|337.63|339.63|337.63|339.55|337.55|4
1724776290000|2024-08-27 16:31:30|339.62|337.62|339.45|337.45|339.62|337.62|339.45|337.45|6
1724776300000|2024-08-27 16:31:40|339.44|337.44|339.44|337.44|339.44|337.44|339.44|337.44|1
1724776310000|2024-08-27 16:31:50|339.42|337.42|339.48|337.48|339.48|337.48|339.42|337.42|4
1724776320000|2024-08-27 16:32:00|339.47|337.47|339.47|337.47|339.48|337.48|339.47|337.47|3
1724776330000|2024-08-27 16:32:10|339.5|337.5|339.63|337.63|339.63|337.63|339.5|337.5|4
1724776340000|2024-08-27 16:32:20|339.62|337.62|339.61|337.61|339.62|337.62|339.58|337.58|9
1724776350000|2024-08-27 16:32:30|339.62|337.62|339.61|337.61|339.62|337.62|339.6|337.6|6
1724776360000|2024-08-27 16:32:40|339.62|337.62|339.6|337.6|339.62|337.62|339.6|337.6|3
1724776370000|2024-08-27 16:32:50|339.46|337.46|339.43|337.43|339.46|337.46|339.43|337.43|4
1724776380000|2024-08-27 16:33:00|339.44|337.44|339.53|337.53|339.57|337.57|339.44|337.44|10
1724776390000|2024-08-27 16:33:10|339.55|337.55|339.49|337.49|339.55|337.55|339.45|337.45|15
1724776400000|2024-08-27 16:33:20|339.5|337.5|339.45|337.45|339.5|337.5|339.45|337.45|5
1724776420000|2024-08-27 16:33:40|339.44|337.44|339.39|337.39|339.44|337.44|339.39|337.39|8
1724776430000|2024-08-27 16:33:50|339.38|337.38|339.35|337.35|339.38|337.38|339.35|337.35|4
1724776440000|2024-08-27 16:34:00|339.34|337.34|339.34|337.34|339.34|337.34|339.34|337.34|1
1724776450000|2024-08-27 16:34:10|339.23|337.23|339.2|337.2|339.23|337.23|339.2|337.2|4
1724776460000|2024-08-27 16:34:20|339.17|337.17|339.09|337.09|339.17|337.17|339.07|337.07|3
1724776470000|2024-08-27 16:34:30|339.1|337.1|339.09|337.09|339.1|337.1|339.09|337.09|2
1724776480000|2024-08-27 16:34:40|339.08|337.08|339|337|339.08|337.08|339|337|6
1724776490000|2024-08-27 16:34:50|338.99|336.99|338.87|336.87|338.99|336.99|338.87|336.87|4
1724776500000|2024-08-27 16:35:00|338.83|336.83|338.62|336.62|338.83|336.83|338.62|336.62|11
1724776510000|2024-08-27 16:35:10|338.61|336.61|338.53|336.53|338.61|336.61|338.48|336.48|22
1724776520000|2024-08-27 16:35:20|338.51|336.51|338.47|336.47|338.52|336.52|338.47|336.47|18
1724776530000|2024-08-27 16:35:30|338.46|336.46|338.42|336.42|338.46|336.46|338.37|336.37|11
1724776540000|2024-08-27 16:35:40|338.43|336.43|338.44|336.44|338.49|336.49|338.43|336.43|20
1724776550000|2024-08-27 16:35:50|338.52|336.52|338.56|336.56|338.59|336.59|338.52|336.52|5
1724776560000|2024-08-27 16:36:00|338.58|336.58|338.75|336.75|338.76|336.76|338.58|336.58|13
1724776570000|2024-08-27 16:36:10|338.76|336.76|338.74|336.74|338.77|336.77|338.74|336.74|8
1724776580000|2024-08-27 16:36:20|338.73|336.73|338.61|336.61|338.73|336.73|338.61|336.61|3
1724776590000|2024-08-27 16:36:30|338.6|336.6|338.54|336.54|338.61|336.61|338.54|336.54|3
1724776600000|2024-08-27 16:36:40|338.57|336.57|338.63|336.63|338.66|336.66|338.54|336.54|17
1724776610000|2024-08-27 16:36:50|338.64|336.64|338.66|336.66|338.69|336.69|338.64|336.64|10
1724776620000|2024-08-27 16:37:00|338.64|336.64|338.53|336.53|338.64|336.64|338.53|336.53|3
1724776630000|2024-08-27 16:37:10|338.51|336.51|338.27|336.27|338.51|336.51|338.27|336.27|9
1724776640000|2024-08-27 16:37:20|338.28|336.28|338.17|336.17|338.32|336.32|338.14|336.14|13
1724776650000|2024-08-27 16:37:30|338.16|336.16|338.14|336.14|338.18|336.18|338.14|336.14|16
1724776660000|2024-08-27 16:37:40|338.15|336.15|338.14|336.14|338.15|336.15|338.14|336.14|2
1724776670000|2024-08-27 16:37:50|338.17|336.17|338.15|336.15|338.17|336.17|338.15|336.15|2
1724776680000|2024-08-27 16:38:00|338.14|336.14|338.14|336.14|338.15|336.15|338.14|336.14|5
1724776700000|2024-08-27 16:38:20|338.13|336.13|338.13|336.13|338.14|336.14|338.13|336.13|3
1724776710000|2024-08-27 16:38:30|338.14|336.14|337.91|335.91|338.14|336.14|337.91|335.91|10
1724776720000|2024-08-27 16:38:40|337.73|335.73|337.71|335.71|337.88|335.88|337.71|335.71|12
1724776730000|2024-08-27 16:38:50|337.74|335.74|337.74|335.74|337.74|335.74|337.74|335.74|1
1724776740000|2024-08-27 16:39:00|337.71|335.71|337.63|335.63|337.71|335.71|337.63|335.63|6
1724776750000|2024-08-27 16:39:10|337.61|335.61|337.6|335.6|337.63|335.63|337.47|335.47|16
1724776760000|2024-08-27 16:39:20|337.61|335.61|337.79|335.79|337.79|335.79|337.61|335.61|18
1724776770000|2024-08-27 16:39:30|337.75|335.75|337.79|335.79|337.79|335.79|337.71|335.71|8
1724776780000|2024-08-27 16:39:40|337.8|335.8|337.79|335.79|337.84|335.84|337.78|335.78|10
1724776800000|2024-08-27 16:40:00|337.83|335.83|337.86|335.86|337.86|335.86|337.81|335.81|13
1724776810000|2024-08-27 16:40:10|337.85|335.85|337.74|335.74|337.85|335.85|337.72|335.72|6
1724776820000|2024-08-27 16:40:20|337.7|335.7|337.67|335.67|337.7|335.7|337.67|335.67|4
1724776830000|2024-08-27 16:40:30|337.69|335.69|337.62|335.62|337.69|335.69|337.58|335.58|12
1724776840000|2024-08-27 16:40:40|337.61|335.61|337.61|335.61|337.61|335.61|337.61|335.61|1
1724776850000|2024-08-27 16:40:50|337.59|335.59|337.59|335.59|337.59|335.59|337.59|335.59|1
1724776860000|2024-08-27 16:41:00|337.6|335.6|337.59|335.59|337.6|335.6|337.59|335.59|2
1724776880000|2024-08-27 16:41:20|337.58|335.58|337.4|335.4|337.59|335.59|337.4|335.4|5
1724776910000|2024-08-27 16:41:50|337.39|335.39|337.28|335.28|337.39|335.39|337.28|335.28|4
1724776920000|2024-08-27 16:42:00|337.27|335.27|337.13|335.13|337.31|335.31|337.07|335.07|15
1724776930000|2024-08-27 16:42:10|337.17|335.17|337.09|335.09|337.17|335.17|337.09|335.09|7
1724776940000|2024-08-27 16:42:20|337.04|335.04|337.06|335.06|337.08|335.08|336.96|334.96|18
1724776950000|2024-08-27 16:42:30|337.07|335.07|337.02|335.02|337.13|335.13|337.02|335.02|17
1724776960000|2024-08-27 16:42:40|337.01|335.01|337.04|335.04|337.06|335.06|337|335|16
1724776970000|2024-08-27 16:42:50|337.05|335.05|337|335|337.05|335.05|337|335|18
1724776980000|2024-08-27 16:43:00|337.01|335.01|337.17|335.17|337.18|335.18|336.99|334.99|18
1724776990000|2024-08-27 16:43:10|337.15|335.15|337.31|335.31|337.31|335.31|337.11|335.11|16
1724777000000|2024-08-27 16:43:20|337.32|335.32|337.31|335.31|337.42|335.42|337.31|335.31|19
1724777010000|2024-08-27 16:43:30|337.3|335.3|337.36|335.36|337.37|335.37|337.3|335.3|17
1724777020000|2024-08-27 16:43:40|337.37|335.37|337.15|335.15|337.38|335.38|337.15|335.15|18
1724777030000|2024-08-27 16:43:50|337.11|335.11|337.18|335.18|337.18|335.18|337.08|335.08|12
1724777040000|2024-08-27 16:44:00|337.17|335.17|337.31|335.31|337.31|335.31|337.15|335.15|18
1724777050000|2024-08-27 16:44:10|337.37|335.37|337.47|335.47|337.47|335.47|337.33|335.33|15
1724777060000|2024-08-27 16:44:20|337.49|335.49|337.5|335.5|337.54|335.54|337.43|335.43|19
1724777070000|2024-08-27 16:44:30|337.48|335.48|337.49|335.49|337.49|335.49|337.47|335.47|5
1724777080000|2024-08-27 16:44:40|337.48|335.48|337.49|335.49|337.49|335.49|337.48|335.48|2
1724777100000|2024-08-27 16:45:00|337.5|335.5|337.65|335.65|337.68|335.68|337.5|335.5|6
1724777110000|2024-08-27 16:45:10|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|1
1724777120000|2024-08-27 16:45:20|337.63|335.63|337.65|335.65|337.65|335.65|337.62|335.62|3
1724777130000|2024-08-27 16:45:30|337.67|335.67|337.7|335.7|337.7|335.7|337.67|335.67|6
1724777140000|2024-08-27 16:45:40|337.71|335.71|337.75|335.75|337.76|335.76|337.71|335.71|5
1724777150000|2024-08-27 16:45:50|337.73|335.73|337.73|335.73|337.85|335.85|337.72|335.72|24
1724777160000|2024-08-27 16:46:00|337.72|335.72|337.83|335.83|337.83|335.83|337.7|335.7|14
1724777170000|2024-08-27 16:46:10|337.84|335.84|337.98|335.98|338.05|336.05|337.83|335.83|18
1724777180000|2024-08-27 16:46:20|337.97|335.97|337.77|335.77|337.97|335.97|337.76|335.76|8
1724777190000|2024-08-27 16:46:30|337.78|335.78|337.89|335.89|337.89|335.89|337.78|335.78|16
1724777200000|2024-08-27 16:46:40|337.88|335.88|337.89|335.89|337.89|335.89|337.86|335.86|9
1724777210000|2024-08-27 16:46:50|337.9|335.9|337.89|335.89|337.9|335.9|337.88|335.88|8
1724777230000|2024-08-27 16:47:10|337.88|335.88|337.82|335.82|337.89|335.89|337.78|335.78|6
1724777240000|2024-08-27 16:47:20|337.85|335.85|337.93|335.93|337.93|335.93|337.64|335.64|17
1724777250000|2024-08-27 16:47:30|337.94|335.94|337.84|335.84|338.1|336.1|337.83|335.83|32
1724777260000|2024-08-27 16:47:40|337.85|335.85|337.9|335.9|337.9|335.9|337.77|335.77|15
1724777270000|2024-08-27 16:47:50|337.93|335.93|337.98|335.98|337.98|335.98|337.91|335.91|23
1724777280000|2024-08-27 16:48:00|337.99|335.99|337.99|335.99|338.01|336.01|337.97|335.97|12
1724777290000|2024-08-27 16:48:10|338.02|336.02|338|336|338.02|336.02|337.98|335.98|7
1724777300000|2024-08-27 16:48:20|338.02|336.02|338.17|336.17|338.17|336.17|338.02|336.02|4
1724777310000|2024-08-27 16:48:30|338.19|336.19|338.23|336.23|338.23|336.23|338.17|336.17|16
1724777320000|2024-08-27 16:48:40|338.22|336.22|338.21|336.21|338.22|336.22|338.19|336.19|15
1724777330000|2024-08-27 16:48:50|338.2|336.2|338.3|336.3|338.3|336.3|338.18|336.18|16
1724777340000|2024-08-27 16:49:00|338.31|336.31|338.37|336.37|338.37|336.37|338.31|336.31|7
1724777350000|2024-08-27 16:49:10|338.39|336.39|338.4|336.4|338.4|336.4|338.37|336.37|6
1724777360000|2024-08-27 16:49:20|338.42|336.42|338.39|336.39|338.44|336.44|338.39|336.39|6
1724777370000|2024-08-27 16:49:30|338.45|336.45|338.61|336.61|338.63|336.63|338.45|336.45|16
1724777380000|2024-08-27 16:49:40|338.62|336.62|338.47|336.47|338.62|336.62|338.47|336.47|16
1724777390000|2024-08-27 16:49:50|338.46|336.46|338.21|336.21|338.47|336.47|338.21|336.21|15
1724777400000|2024-08-27 16:50:00|338.2|336.2|338.26|336.26|338.27|336.27|338.2|336.2|13
1724777410000|2024-08-27 16:50:10|338.27|336.27|338.51|336.51|338.52|336.52|338.27|336.27|17
1724777420000|2024-08-27 16:50:20|338.5|336.5|338.51|336.51|338.51|336.51|338.48|336.48|7
1724777430000|2024-08-27 16:50:30|338.52|336.52|338.53|336.53|338.53|336.53|338.5|336.5|16
1724777440000|2024-08-27 16:50:40|338.52|336.52|338.57|336.57|338.57|336.57|338.52|336.52|5
1724777450000|2024-08-27 16:50:50|338.56|336.56|338.59|336.59|338.59|336.59|338.56|336.56|11
1724777460000|2024-08-27 16:51:00|338.6|336.6|338.63|336.63|338.66|336.66|338.6|336.6|15
1724777470000|2024-08-27 16:51:10|338.64|336.64|338.65|336.65|338.7|336.7|338.62|336.62|19
1724777480000|2024-08-27 16:51:20|338.66|336.66|338.72|336.72|338.74|336.74|338.66|336.66|18
1724777490000|2024-08-27 16:51:30|338.68|336.68|338.66|336.66|338.72|336.72|338.66|336.66|14
1724777500000|2024-08-27 16:51:40|338.65|336.65|338.53|336.53|338.65|336.65|338.5|336.5|12
1724777510000|2024-08-27 16:51:50|338.52|336.52|338.33|336.33|338.52|336.52|338.33|336.33|12
1724777530000|2024-08-27 16:52:10|338.36|336.36|338.33|336.33|338.36|336.36|338.33|336.33|4
1724777560000|2024-08-27 16:52:40|338.27|336.27|338.26|336.26|338.27|336.27|338.19|336.19|8
1724777570000|2024-08-27 16:52:50|338.25|336.25|338.3|336.3|338.31|336.31|338.24|336.24|15
1724777580000|2024-08-27 16:53:00|338.29|336.29|338.26|336.26|338.29|336.29|338.24|336.24|16
1724777590000|2024-08-27 16:53:10|338.27|336.27|338.24|336.24|338.28|336.28|338.24|336.24|6
1724777600000|2024-08-27 16:53:20|338.23|336.23|337.99|335.99|338.23|336.23|337.99|335.99|12
1724777610000|2024-08-27 16:53:30|338|336|338.01|336.01|338.01|336.01|337.99|335.99|15
1724777620000|2024-08-27 16:53:40|338|336|337.94|335.94|338|336|337.94|335.94|7
1724777630000|2024-08-27 16:53:50|337.93|335.93|337.68|335.68|337.93|335.93|337.68|335.68|15
1724777650000|2024-08-27 16:54:10|337.67|335.67|337.58|335.58|337.67|335.67|337.48|335.48|15
1724777660000|2024-08-27 16:54:20|337.57|335.57|337.76|335.76|337.78|335.78|337.57|335.57|14
1724777670000|2024-08-27 16:54:30|337.77|335.77|337.74|335.74|337.77|335.77|337.74|335.74|10
1724777680000|2024-08-27 16:54:40|337.76|335.76|337.74|335.74|337.8|335.8|337.74|335.74|13
1724777690000|2024-08-27 16:54:50|337.71|335.71|337.7|335.7|337.72|335.72|337.7|335.7|4
1724777700000|2024-08-27 16:55:00|337.74|335.74|337.31|335.31|337.74|335.74|337.31|335.31|9
1724777710000|2024-08-27 16:55:10|337.28|335.28|337.45|335.45|337.45|335.45|337.23|335.23|8
1724777720000|2024-08-27 16:55:20|337.47|335.47|337.55|335.55|337.55|335.55|337.47|335.47|14
1724777730000|2024-08-27 16:55:30|337.56|335.56|337.57|335.57|337.57|335.57|337.56|335.56|4
1724777740000|2024-08-27 16:55:40|337.58|335.58|337.67|335.67|337.67|335.67|337.58|335.58|11
1724777750000|2024-08-27 16:55:50|337.59|335.59|337.66|335.66|337.66|335.66|337.56|335.56|9
1724777760000|2024-08-27 16:56:00|337.71|335.71|337.69|335.69|337.71|335.71|337.69|335.69|9
1724777780000|2024-08-27 16:56:20|337.68|335.68|337.57|335.57|337.69|335.69|337.57|335.57|6
1724777790000|2024-08-27 16:56:30|337.56|335.56|337.53|335.53|337.57|335.57|337.53|335.53|5
1724777800000|2024-08-27 16:56:40|337.45|335.45|337.36|335.36|337.45|335.45|337.34|335.34|11
1724777810000|2024-08-27 16:56:50|337.35|335.35|337.39|335.39|337.42|335.42|337.33|335.33|21
1724777820000|2024-08-27 16:57:00|337.37|335.37|337.3|335.3|337.4|335.4|337.3|335.3|17
1724777830000|2024-08-27 16:57:10|337.29|335.29|337.23|335.23|337.29|335.29|337.23|335.23|4
1724777840000|2024-08-27 16:57:20|337.25|335.25|337.23|335.23|337.27|335.27|337.23|335.23|8
1724777860000|2024-08-27 16:57:40|337.25|335.25|337.24|335.24|337.25|335.25|337.24|335.24|2
1724777870000|2024-08-27 16:57:50|337.25|335.25|337.3|335.3|337.32|335.32|337.25|335.25|23
1724777880000|2024-08-27 16:58:00|337.31|335.31|337.31|335.31|337.31|335.31|337.25|335.25|15
1724777890000|2024-08-27 16:58:10|337.3|335.3|337.3|335.3|337.3|335.3|337.29|335.29|3
1724777900000|2024-08-27 16:58:20|337.35|335.35|337.31|335.31|337.35|335.35|337.29|335.29|9
1724777910000|2024-08-27 16:58:30|337.3|335.3|337.29|335.29|337.31|335.31|337.29|335.29|4
1724777930000|2024-08-27 16:58:50|337.28|335.28|337.27|335.27|337.28|335.28|337.27|335.27|2
1724777940000|2024-08-27 16:59:00|337.26|335.26|337.16|335.16|337.26|335.26|337.16|335.16|2
1724777950000|2024-08-27 16:59:10|337.19|335.19|337.12|335.12|337.19|335.19|337.12|335.12|8
1724777960000|2024-08-27 16:59:20|337.04|335.04|337.05|335.05|337.06|335.06|337.04|335.04|3
1724777990000|2024-08-27 16:59:50|337.04|335.04|336.93|334.93|337.04|335.04|336.93|334.93|5
1724778000000|2024-08-27 17:00:00|336.92|334.92|337.12|335.12|337.14|335.14|336.91|334.91|15
1724778010000|2024-08-27 17:00:10|337.1|335.1|337.15|335.15|337.15|335.15|337.09|335.09|3
1724778020000|2024-08-27 17:00:20|337.14|335.14|337.04|335.04|337.14|335.14|337.04|335.04|6
1724778030000|2024-08-27 17:00:30|337.03|335.03|337.04|335.04|337.05|335.05|337.03|335.03|5
1724778040000|2024-08-27 17:00:40|337.03|335.03|336.91|334.91|337.03|335.03|336.91|334.91|7
1724778050000|2024-08-27 17:00:50|336.87|334.87|336.87|334.87|336.87|334.87|336.87|334.87|1
1724778060000|2024-08-27 17:01:00|336.78|334.78|336.76|334.76|336.78|334.78|336.76|334.76|2
1724778070000|2024-08-27 17:01:10|336.75|334.75|336.64|334.64|336.75|334.75|336.64|334.64|6
1724778080000|2024-08-27 17:01:20|336.63|334.63|336.68|334.68|336.68|334.68|336.56|334.56|12
1724778090000|2024-08-27 17:01:30|336.71|334.71|336.76|334.76|336.95|334.95|336.71|334.71|20
1724778100000|2024-08-27 17:01:40|336.75|334.75|336.85|334.85|336.88|334.88|336.68|334.68|11
1724778110000|2024-08-27 17:01:50|336.84|334.84|336.84|334.84|336.85|334.85|336.69|334.69|16
1724778120000|2024-08-27 17:02:00|336.85|334.85|336.86|334.86|336.92|334.92|336.72|334.72|19
1724778130000|2024-08-27 17:02:10|336.82|334.82|336.72|334.72|336.87|334.87|336.63|334.63|11
1724778140000|2024-08-27 17:02:20|336.73|334.73|336.59|334.59|336.74|334.74|336.59|334.59|14
1724778150000|2024-08-27 17:02:30|336.6|334.6|336.46|334.46|336.6|334.6|336.46|334.46|14
1724778160000|2024-08-27 17:02:40|336.45|334.45|336.4|334.4|336.45|334.45|336.38|334.38|8
1724778180000|2024-08-27 17:03:00|336.44|334.44|336.44|334.44|336.44|334.44|336.44|334.44|1
1724778190000|2024-08-27 17:03:10|336.47|334.47|336.35|334.35|336.47|334.47|336.35|334.35|11
1724778200000|2024-08-27 17:03:20|336.33|334.33|336.55|334.55|336.55|334.55|336.27|334.27|17
1724778210000|2024-08-27 17:03:30|336.54|334.54|336.51|334.51|336.56|334.56|336.51|334.51|18
1724778220000|2024-08-27 17:03:40|336.46|334.46|336.52|334.52|336.52|334.52|336.41|334.41|10
1724778230000|2024-08-27 17:03:50|336.49|334.49|336.42|334.42|336.52|334.52|336.4|334.4|10
1724778240000|2024-08-27 17:04:00|336.51|334.51|336.61|334.61|336.64|334.64|336.51|334.51|9
1724778250000|2024-08-27 17:04:10|336.62|334.62|336.67|334.67|336.68|334.68|336.62|334.62|15
1724778260000|2024-08-27 17:04:20|336.66|334.66|336.82|334.82|336.87|334.87|336.66|334.66|12
1724778270000|2024-08-27 17:04:30|336.8|334.8|336.79|334.79|336.8|334.8|336.79|334.79|2
1724778280000|2024-08-27 17:04:40|336.81|334.81|336.76|334.76|336.82|334.82|336.76|334.76|7
1724778290000|2024-08-27 17:04:50|336.67|334.67|336.59|334.59|336.67|334.67|336.59|334.59|8
1724778300000|2024-08-27 17:05:00|336.58|334.58|336.55|334.55|336.58|334.58|336.52|334.52|3
1724778310000|2024-08-27 17:05:10|336.56|334.56|336.7|334.7|336.74|334.74|336.56|334.56|12
1724778320000|2024-08-27 17:05:20|336.79|334.79|336.9|334.9|336.9|334.9|336.79|334.79|4
1724778330000|2024-08-27 17:05:30|336.89|334.89|336.86|334.86|336.92|334.92|336.86|334.86|10
1724778340000|2024-08-27 17:05:40|336.89|334.89|336.92|334.92|336.97|334.97|336.89|334.89|12
1724778350000|2024-08-27 17:05:50|336.93|334.93|336.86|334.86|336.93|334.93|336.82|334.82|17
1724778360000|2024-08-27 17:06:00|336.85|334.85|336.92|334.92|336.99|334.99|336.84|334.84|17
1724778370000|2024-08-27 17:06:10|336.93|334.93|336.98|334.98|337.01|335.01|336.93|334.93|6
1724778380000|2024-08-27 17:06:20|336.97|334.97|336.78|334.78|336.97|334.97|336.78|334.78|10
1724778390000|2024-08-27 17:06:30|336.79|334.79|336.77|334.77|336.79|334.79|336.77|334.77|3
1724778400000|2024-08-27 17:06:40|336.81|334.81|336.85|334.85|336.9|334.9|336.81|334.81|7
1724778410000|2024-08-27 17:06:50|336.84|334.84|336.71|334.71|336.85|334.85|336.7|334.7|16
1724778420000|2024-08-27 17:07:00|336.72|334.72|336.72|334.72|336.72|334.72|336.72|334.72|1
1724778430000|2024-08-27 17:07:10|336.71|334.71|336.64|334.64|336.71|334.71|336.63|334.63|8
1724778440000|2024-08-27 17:07:20|336.63|334.63|336.66|334.66|336.67|334.67|336.63|334.63|10
1724778450000|2024-08-27 17:07:30|336.65|334.65|336.67|334.67|336.67|334.67|336.64|334.64|5
1724778470000|2024-08-27 17:07:50|336.68|334.68|336.72|334.72|336.72|334.72|336.68|334.68|2
1724778480000|2024-08-27 17:08:00|336.91|334.91|336.92|334.92|336.92|334.92|336.91|334.91|2
1724778490000|2024-08-27 17:08:10|336.94|334.94|336.87|334.87|336.94|334.94|336.87|334.87|8
1724778510000|2024-08-27 17:08:30|336.84|334.84|336.74|334.74|336.84|334.84|336.74|334.74|4
1724778520000|2024-08-27 17:08:40|336.75|334.75|336.76|334.76|336.76|334.76|336.74|334.74|8
1724778530000|2024-08-27 17:08:50|336.75|334.75|336.76|334.76|336.76|334.76|336.75|334.75|2
1724778550000|2024-08-27 17:09:10|336.73|334.73|336.67|334.67|336.73|334.73|336.67|334.67|6
1724778560000|2024-08-27 17:09:20|336.66|334.66|336.64|334.64|336.66|334.66|336.64|334.64|3
1724778570000|2024-08-27 17:09:30|336.66|334.66|336.72|334.72|336.72|334.72|336.66|334.66|6
1724778580000|2024-08-27 17:09:40|336.73|334.73|336.73|334.73|336.73|334.73|336.73|334.73|1
1724778590000|2024-08-27 17:09:50|336.76|334.76|336.9|334.9|336.92|334.92|336.76|334.76|6
1724778600000|2024-08-27 17:10:00|336.91|334.91|336.9|334.9|336.91|334.91|336.9|334.9|2
1724778620000|2024-08-27 17:10:20|336.94|334.94|336.91|334.91|336.96|334.96|336.91|334.91|6
1724778630000|2024-08-27 17:10:30|336.92|334.92|336.95|334.95|336.95|334.95|336.91|334.91|17
1724778640000|2024-08-27 17:10:40|336.94|334.94|336.98|334.98|336.98|334.98|336.94|334.94|6
1724778650000|2024-08-27 17:10:50|337|335|337.02|335.02|337.02|335.02|337|335|4
1724778660000|2024-08-27 17:11:00|336.99|334.99|337.01|335.01|337.01|335.01|336.98|334.98|6
1724778670000|2024-08-27 17:11:10|336.99|334.99|336.96|334.96|336.99|334.99|336.96|334.96|6
1724778680000|2024-08-27 17:11:20|336.88|334.88|336.84|334.84|336.88|334.88|336.84|334.84|2
1724778700000|2024-08-27 17:11:40|336.83|334.83|336.71|334.71|336.83|334.83|336.7|334.7|12
1724778720000|2024-08-27 17:12:00|336.62|334.62|336.5|334.5|336.62|334.62|336.5|334.5|4
1724778740000|2024-08-27 17:12:20|336.49|334.49|336.49|334.49|336.49|334.49|336.49|334.49|1
1724778750000|2024-08-27 17:12:30|336.48|334.48|336.48|334.48|336.48|334.48|336.48|334.48|1
1724778760000|2024-08-27 17:12:40|336.47|334.47|336.46|334.46|336.47|334.47|336.46|334.46|4
1724778770000|2024-08-27 17:12:50|336.38|334.38|336.43|334.43|336.44|334.44|336.38|334.38|4
1724778780000|2024-08-27 17:13:00|336.42|334.42|336.42|334.42|336.43|334.43|336.42|334.42|3
1724778790000|2024-08-27 17:13:10|336.43|334.43|336.45|334.45|336.47|334.47|336.42|334.42|12
1724778800000|2024-08-27 17:13:20|336.43|334.43|336.48|334.48|336.48|334.48|336.43|334.43|6
1724778810000|2024-08-27 17:13:30|336.47|334.47|336.55|334.55|336.55|334.55|336.47|334.47|3
1724778830000|2024-08-27 17:13:50|336.56|334.56|336.73|334.73|336.73|334.73|336.56|334.56|3
1724778840000|2024-08-27 17:14:00|336.74|334.74|336.79|334.79|336.82|334.82|336.74|334.74|13
1724778850000|2024-08-27 17:14:10|336.83|334.83|336.85|334.85|336.85|334.85|336.8|334.8|10
1724778870000|2024-08-27 17:14:30|336.87|334.87|336.93|334.93|336.93|334.93|336.87|334.87|3
1724778880000|2024-08-27 17:14:40|336.95|334.95|336.92|334.92|336.95|334.95|336.91|334.91|10
1724778890000|2024-08-27 17:14:50|336.93|334.93|336.93|334.93|336.93|334.93|336.91|334.91|5
1724778900000|2024-08-27 17:15:00|336.92|334.92|336.87|334.87|337.07|335.07|336.87|334.87|21
1724778910000|2024-08-27 17:15:10|336.86|334.86|336.86|334.86|336.86|334.86|336.86|334.86|1
1724778930000|2024-08-27 17:15:30|336.88|334.88|336.88|334.88|336.97|334.97|336.87|334.87|11
1724778940000|2024-08-27 17:15:40|336.87|334.87|336.94|334.94|336.94|334.94|336.87|334.87|12
1724778950000|2024-08-27 17:15:50|336.92|334.92|336.92|334.92|336.93|334.93|336.92|334.92|3
1724778960000|2024-08-27 17:16:00|336.9|334.9|336.89|334.89|336.91|334.91|336.88|334.88|8
1724778970000|2024-08-27 17:16:10|336.88|334.88|336.87|334.87|336.89|334.89|336.87|334.87|6
1724778980000|2024-08-27 17:16:20|336.86|334.86|336.85|334.85|336.86|334.86|336.85|334.85|2
1724778990000|2024-08-27 17:16:30|336.86|334.86|336.95|334.95|336.97|334.97|336.86|334.86|5
1724779000000|2024-08-27 17:16:40|336.97|334.97|336.97|334.97|336.99|334.99|336.95|334.95|7
1724779010000|2024-08-27 17:16:50|336.96|334.96|336.95|334.95|336.96|334.96|336.95|334.95|2
1724779020000|2024-08-27 17:17:00|336.94|334.94|336.94|334.94|336.95|334.95|336.94|334.94|3
1724779040000|2024-08-27 17:17:20|336.9|334.9|336.9|334.9|336.9|334.9|336.9|334.9|1
1724779050000|2024-08-27 17:17:30|336.94|334.94|337.11|335.11|337.11|335.11|336.94|334.94|9
1724779060000|2024-08-27 17:17:40|337.12|335.12|337.21|335.21|337.22|335.22|337.12|335.12|8
1724779070000|2024-08-27 17:17:50|337.22|335.22|337.31|335.31|337.31|335.31|337.22|335.22|9
1724779080000|2024-08-27 17:18:00|337.32|335.32|337.32|335.32|337.34|335.34|337.32|335.32|13
1724779090000|2024-08-27 17:18:10|337.31|335.31|337.32|335.32|337.35|335.35|337.29|335.29|14
1724779100000|2024-08-27 17:18:20|337.33|335.33|337.37|335.37|337.37|335.37|337.33|335.33|8
1724779110000|2024-08-27 17:18:30|337.36|335.36|337.42|335.42|337.44|335.44|337.36|335.36|16
1724779120000|2024-08-27 17:18:40|337.36|335.36|337.3|335.3|337.36|335.36|337.3|335.3|7
1724779130000|2024-08-27 17:18:50|337.29|335.29|337.19|335.19|337.29|335.29|337.19|335.19|5
1724779140000|2024-08-27 17:19:00|337.2|335.2|337.14|335.14|337.2|335.2|337.14|335.14|7
1724779150000|2024-08-27 17:19:10|337.13|335.13|337.13|335.13|337.13|335.13|337.13|335.13|1
1724779160000|2024-08-27 17:19:20|337.05|335.05|337.02|335.02|337.09|335.09|337.02|335.02|5
1724779170000|2024-08-27 17:19:30|336.98|334.98|336.98|334.98|336.99|334.99|336.98|334.98|5
1724779180000|2024-08-27 17:19:40|337|335|337|335|337|335|336.99|334.99|3
1724779190000|2024-08-27 17:19:50|336.99|334.99|336.99|334.99|336.99|334.99|336.99|334.99|1
1724779200000|2024-08-27 17:20:00|336.97|334.97|336.88|334.88|336.97|334.97|336.85|334.85|5
1724779210000|2024-08-27 17:20:10|336.87|334.87|336.86|334.86|336.87|334.87|336.86|334.86|4
1724779220000|2024-08-27 17:20:20|336.85|334.85|336.88|334.88|336.88|334.88|336.8|334.8|7
1724779230000|2024-08-27 17:20:30|336.89|334.89|336.96|334.96|336.97|334.97|336.89|334.89|11
1724779240000|2024-08-27 17:20:40|336.95|334.95|336.89|334.89|336.96|334.96|336.86|334.86|14
1724779250000|2024-08-27 17:20:50|336.87|334.87|336.97|334.97|336.97|334.97|336.87|334.87|6
1724779260000|2024-08-27 17:21:00|337|335|337.02|335.02|337.04|335.04|337|335|15
1724779270000|2024-08-27 17:21:10|337.03|335.03|337.01|335.01|337.04|335.04|336.92|334.92|21
1724779280000|2024-08-27 17:21:20|337.03|335.03|337.07|335.07|337.07|335.07|337.03|335.03|11
1724779290000|2024-08-27 17:21:30|337.09|335.09|337.32|335.32|337.34|335.34|337.09|335.09|10
1724779300000|2024-08-27 17:21:40|337.34|335.34|337.53|335.53|337.53|335.53|337.34|335.34|21
1724779310000|2024-08-27 17:21:50|337.51|335.51|337.44|335.44|337.55|335.55|337.44|335.44|12
1724779320000|2024-08-27 17:22:00|337.41|335.41|337.56|335.56|337.56|335.56|337.41|335.41|11
1724779330000|2024-08-27 17:22:10|337.58|335.58|337.67|335.67|337.69|335.69|337.58|335.58|17
1724779340000|2024-08-27 17:22:20|337.68|335.68|337.79|335.79|337.8|335.8|337.68|335.68|6
1724779350000|2024-08-27 17:22:30|337.83|335.83|337.69|335.69|337.84|335.84|337.69|335.69|7
1724779360000|2024-08-27 17:22:40|337.68|335.68|337.67|335.67|337.68|335.68|337.67|335.67|2
1724779370000|2024-08-27 17:22:50|337.66|335.66|337.56|335.56|337.7|335.7|337.56|335.56|17
1724779380000|2024-08-27 17:23:00|337.55|335.55|337.45|335.45|337.55|335.55|337.44|335.44|9
1724779390000|2024-08-27 17:23:10|337.38|335.38|337.37|335.37|337.38|335.38|337.35|335.35|12
1724779400000|2024-08-27 17:23:20|337.35|335.35|337.33|335.33|337.35|335.35|337.33|335.33|5
1724779440000|2024-08-27 17:24:00|337.27|335.27|337.3|335.3|337.3|335.3|337.19|335.19|13
1724779450000|2024-08-27 17:24:10|337.31|335.31|337.31|335.31|337.31|335.31|337.29|335.29|5
1724779460000|2024-08-27 17:24:20|337.33|335.33|337.38|335.38|337.4|335.4|337.33|335.33|9
1724779470000|2024-08-27 17:24:30|337.39|335.39|337.48|335.48|337.5|335.5|337.39|335.39|10
1724779480000|2024-08-27 17:24:40|337.49|335.49|337.5|335.5|337.51|335.51|337.48|335.48|13
1724779490000|2024-08-27 17:24:50|337.45|335.45|337.33|335.33|337.45|335.45|337.32|335.32|13
1724779500000|2024-08-27 17:25:00|337.35|335.35|337.42|335.42|337.42|335.42|337.34|335.34|8
1724779510000|2024-08-27 17:25:10|337.43|335.43|337.52|335.52|337.54|335.54|337.43|335.43|16
1724779520000|2024-08-27 17:25:20|337.53|335.53|337.67|335.67|337.67|335.67|337.53|335.53|14
1724779530000|2024-08-27 17:25:30|337.73|335.73|337.81|335.81|337.82|335.82|337.73|335.73|14
1724779540000|2024-08-27 17:25:40|337.79|335.79|337.74|335.74|337.79|335.79|337.68|335.68|14
1724779550000|2024-08-27 17:25:50|337.73|335.73|337.71|335.71|337.8|335.8|337.7|335.7|22
1724779560000|2024-08-27 17:26:00|337.73|335.73|337.82|335.82|337.89|335.89|337.73|335.73|16
1724779570000|2024-08-27 17:26:10|337.81|335.81|337.85|335.85|337.86|335.86|337.8|335.8|20
1724779580000|2024-08-27 17:26:20|337.86|335.86|337.89|335.89|337.91|335.91|337.83|335.83|18
1724779590000|2024-08-27 17:26:30|337.9|335.9|337.97|335.97|337.97|335.97|337.89|335.89|13
1724779600000|2024-08-27 17:26:40|337.98|335.98|338.01|336.01|338.07|336.07|337.98|335.98|13
1724779610000|2024-08-27 17:26:50|337.99|335.99|337.82|335.82|337.99|335.99|337.82|335.82|6
1724779620000|2024-08-27 17:27:00|337.84|335.84|337.85|335.85|337.9|335.9|337.84|335.84|19
1724779630000|2024-08-27 17:27:10|337.84|335.84|338.03|336.03|338.03|336.03|337.84|335.84|21
1724779640000|2024-08-27 17:27:20|338.01|336.01|338.05|336.05|338.05|336.05|338.01|336.01|10
1724779650000|2024-08-27 17:27:30|338.04|336.04|338.04|336.04|338.05|336.05|338.03|336.03|7
1724779660000|2024-08-27 17:27:40|338.03|336.03|338.06|336.06|338.07|336.07|338.03|336.03|10
1724779670000|2024-08-27 17:27:50|338.07|336.07|338.09|336.09|338.11|336.11|338.05|336.05|6
1724779680000|2024-08-27 17:28:00|338.11|336.11|338.15|336.15|338.15|336.15|338.09|336.09|12
1724779710000|2024-08-27 17:28:30|338.17|336.17|338.2|336.2|338.25|336.25|338.17|336.17|6
1724779720000|2024-08-27 17:28:40|338.22|336.22|338.23|336.23|338.24|336.24|338.19|336.19|12
1724779730000|2024-08-27 17:28:50|338.22|336.22|338.15|336.15|338.22|336.22|338.15|336.15|12
1724779770000|2024-08-27 17:29:30|338.08|336.08|337.94|335.94|338.08|336.08|337.94|335.94|6
1724779790000|2024-08-27 17:29:50|337.88|335.88|337.88|335.88|337.88|335.88|337.88|335.88|1
1724779800000|2024-08-27 17:30:00|337.89|335.89|337.99|335.99|338.01|336.01|337.89|335.89|15
1724779810000|2024-08-27 17:30:10|338.01|336.01|337.85|335.85|338.01|336.01|337.85|335.85|17
1724779820000|2024-08-27 17:30:20|337.83|335.83|337.81|335.81|337.84|335.84|337.81|335.81|6
1724779830000|2024-08-27 17:30:30|337.69|335.69|337.74|335.74|337.76|335.76|337.69|335.69|10
1724779840000|2024-08-27 17:30:40|337.73|335.73|337.72|335.72|337.75|335.75|337.69|335.69|16
1724779850000|2024-08-27 17:30:50|337.73|335.73|337.77|335.77|337.77|335.77|337.72|335.72|10
1724779860000|2024-08-27 17:31:00|337.78|335.78|338.01|336.01|338.01|336.01|337.78|335.78|15
1724779870000|2024-08-27 17:31:10|337.99|335.99|337.78|335.78|338|336|337.78|335.78|15
1724779880000|2024-08-27 17:31:20|337.75|335.75|337.86|335.86|337.86|335.86|337.75|335.75|16
1724779890000|2024-08-27 17:31:30|337.87|335.87|337.91|335.91|337.93|335.93|337.84|335.84|10
1724779900000|2024-08-27 17:31:40|337.92|335.92|337.94|335.94|337.94|335.94|337.91|335.91|6
1724779910000|2024-08-27 17:31:50|337.95|335.95|337.95|335.95|337.95|335.95|337.92|335.92|11
1724779920000|2024-08-27 17:32:00|337.96|335.96|338.01|336.01|338.03|336.03|337.96|335.96|10
1724779930000|2024-08-27 17:32:10|338.02|336.02|338.03|336.03|338.04|336.04|337.97|335.97|15
1724779940000|2024-08-27 17:32:20|338.02|336.02|338.02|336.02|338.03|336.03|338|336|16
1724779950000|2024-08-27 17:32:30|338.04|336.04|338.02|336.02|338.04|336.04|338.02|336.02|4
1724779980000|2024-08-27 17:33:00|337.96|335.96|337.85|335.85|337.97|335.97|337.85|335.85|5
1724779990000|2024-08-27 17:33:10|337.84|335.84|337.73|335.73|337.84|335.84|337.73|335.73|2
1724780010000|2024-08-27 17:33:30|337.76|335.76|337.79|335.79|337.8|335.8|337.76|335.76|5
1724780020000|2024-08-27 17:33:40|337.77|335.77|337.73|335.73|337.78|335.78|337.73|335.73|6
1724780030000|2024-08-27 17:33:50|337.72|335.72|337.8|335.8|337.8|335.8|337.72|335.72|7
1724780040000|2024-08-27 17:34:00|337.81|335.81|337.87|335.87|337.92|335.92|337.81|335.81|12
1724780050000|2024-08-27 17:34:10|337.79|335.79|337.75|335.75|337.79|335.79|337.72|335.72|11
1724780060000|2024-08-27 17:34:20|337.72|335.72|337.83|335.83|337.84|335.84|337.72|335.72|14
1724780080000|2024-08-27 17:34:40|337.86|335.86|337.91|335.91|337.91|335.91|337.86|335.86|4
1724780090000|2024-08-27 17:34:50|337.94|335.94|337.93|335.93|337.94|335.94|337.93|335.93|2
1724780100000|2024-08-27 17:35:00|337.94|335.94|337.95|335.95|337.96|335.96|337.93|335.93|10
1724780110000|2024-08-27 17:35:10|337.96|335.96|337.83|335.83|337.97|335.97|337.83|335.83|9
1724780120000|2024-08-27 17:35:20|337.84|335.84|337.85|335.85|337.87|335.87|337.79|335.79|26
1724780130000|2024-08-27 17:35:30|337.86|335.86|337.85|335.85|337.87|335.87|337.84|335.84|9
1724780150000|2024-08-27 17:35:50|337.78|335.78|337.59|335.59|337.78|335.78|337.59|335.59|5
1724780170000|2024-08-27 17:36:10|337.5|335.5|337.42|335.42|337.5|335.5|337.42|335.42|4
1724780190000|2024-08-27 17:36:30|337.36|335.36|337.3|335.3|337.36|335.36|337.3|335.3|3
1724780200000|2024-08-27 17:36:40|337.33|335.33|337.45|335.45|337.45|335.45|337.33|335.33|6
1724780210000|2024-08-27 17:36:50|337.44|335.44|337.43|335.43|337.45|335.45|337.43|335.43|3
1724780220000|2024-08-27 17:37:00|337.48|335.48|337.51|335.51|337.51|335.51|337.47|335.47|4
1724780230000|2024-08-27 17:37:10|337.49|335.49|337.29|335.29|337.49|335.49|337.29|335.29|15
1724780250000|2024-08-27 17:37:30|337.28|335.28|337.18|335.18|337.29|335.29|337.18|335.18|9
1724780260000|2024-08-27 17:37:40|337.16|335.16|337.16|335.16|337.16|335.16|337.16|335.16|1
1724780270000|2024-08-27 17:37:50|337.13|335.13|337.11|335.11|337.13|335.13|337.1|335.1|6
1724780280000|2024-08-27 17:38:00|337.1|335.1|337.1|335.1|337.1|335.1|337.09|335.09|3
1724780290000|2024-08-27 17:38:10|337.09|335.09|337.09|335.09|337.09|335.09|337.09|335.09|1
1724780300000|2024-08-27 17:38:20|337.1|335.1|337.2|335.2|337.2|335.2|337.1|335.1|6
1724780310000|2024-08-27 17:38:30|337.16|335.16|337.09|335.09|337.17|335.17|337.09|335.09|12
1724780320000|2024-08-27 17:38:40|337|335|336.98|334.98|337|335|336.98|334.98|2
1724780340000|2024-08-27 17:39:00|337.07|335.07|337.11|335.11|337.12|335.12|337.07|335.07|3
1724780350000|2024-08-27 17:39:10|337.1|335.1|336.98|334.98|337.1|335.1|336.98|334.98|4
1724780360000|2024-08-27 17:39:20|336.99|334.99|337.1|335.1|337.1|335.1|336.99|334.99|6
1724780370000|2024-08-27 17:39:30|337.11|335.11|337.12|335.12|337.12|335.12|337.11|335.11|2
1724780380000|2024-08-27 17:39:40|337.11|335.11|337.11|335.11|337.11|335.11|337.11|335.11|1
1724780390000|2024-08-27 17:39:50|337.07|335.07|337.09|335.09|337.09|335.09|337.05|335.05|10
1724780400000|2024-08-27 17:40:00|337.04|335.04|337.05|335.05|337.05|335.05|337.04|335.04|4
1724780410000|2024-08-27 17:40:10|337.04|335.04|337.03|335.03|337.04|335.04|337.01|335.01|6
1724780420000|2024-08-27 17:40:20|337.04|335.04|337.12|335.12|337.13|335.13|337.03|335.03|8
1724780430000|2024-08-27 17:40:30|337.03|335.03|336.91|334.91|337.03|335.03|336.91|334.91|10
1724780440000|2024-08-27 17:40:40|336.9|334.9|336.84|334.84|336.9|334.9|336.84|334.84|6
1724780450000|2024-08-27 17:40:50|336.78|334.78|336.8|334.8|336.82|334.82|336.76|334.76|14
1724780460000|2024-08-27 17:41:00|336.81|334.81|336.87|334.87|336.87|334.87|336.81|334.81|10
1724780470000|2024-08-27 17:41:10|336.86|334.86|336.83|334.83|336.86|334.86|336.78|334.78|8
1724780480000|2024-08-27 17:41:20|336.81|334.81|336.96|334.96|336.96|334.96|336.81|334.81|13
1724780490000|2024-08-27 17:41:30|336.95|334.95|336.98|334.98|337|335|336.95|334.95|10
1724780500000|2024-08-27 17:41:40|336.94|334.94|337|335|337.04|335.04|336.94|334.94|11
1724780510000|2024-08-27 17:41:50|336.99|334.99|336.99|334.99|336.99|334.99|336.99|334.99|1
1724780520000|2024-08-27 17:42:00|337|335|337|335|337|335|337|335|1
1724780530000|2024-08-27 17:42:10|337.01|335.01|337.02|335.02|337.02|335.02|337.01|335.01|4
1724780550000|2024-08-27 17:42:30|336.95|334.95|336.93|334.93|336.95|334.95|336.92|334.92|11
1724780560000|2024-08-27 17:42:40|336.92|334.92|336.86|334.86|336.94|334.94|336.86|334.86|6
1724780570000|2024-08-27 17:42:50|336.83|334.83|336.82|334.82|336.85|334.85|336.81|334.81|16
1724780580000|2024-08-27 17:43:00|336.81|334.81|336.8|334.8|336.82|334.82|336.79|334.79|14
1724780590000|2024-08-27 17:43:10|336.81|334.81|336.8|334.8|336.81|334.81|336.8|334.8|8
1724780600000|2024-08-27 17:43:20|336.81|334.81|336.85|334.85|336.87|334.87|336.8|334.8|10
1724780610000|2024-08-27 17:43:30|336.86|334.86|336.86|334.86|336.86|334.86|336.85|334.85|3
1724780620000|2024-08-27 17:43:40|336.82|334.82|336.84|334.84|336.86|334.86|336.81|334.81|11
1724780640000|2024-08-27 17:44:00|336.81|334.81|336.81|334.81|336.82|334.82|336.81|334.81|3
1724780650000|2024-08-27 17:44:10|336.8|334.8|336.67|334.67|336.8|334.8|336.66|334.66|8
1724780660000|2024-08-27 17:44:20|336.66|334.66|336.66|334.66|336.68|334.68|336.66|334.66|17
1724780690000|2024-08-27 17:44:50|336.6|334.6|336.64|334.64|336.64|334.64|336.6|334.6|9
1724780700000|2024-08-27 17:45:00|336.66|334.66|336.75|334.75|336.76|334.76|336.66|334.66|19
1724780710000|2024-08-27 17:45:10|336.76|334.76|336.79|334.79|336.79|334.79|336.73|334.73|11
1724780720000|2024-08-27 17:45:20|336.78|334.78|336.91|334.91|336.91|334.91|336.78|334.78|13
1724780730000|2024-08-27 17:45:30|336.92|334.92|337.01|335.01|337.01|335.01|336.91|334.91|9
1724780740000|2024-08-27 17:45:40|337.05|335.05|337.06|335.06|337.11|335.11|337.05|335.05|11
1724780750000|2024-08-27 17:45:50|337.05|335.05|337.03|335.03|337.05|335.05|337.02|335.02|8
1724780760000|2024-08-27 17:46:00|337.06|335.06|337.03|335.03|337.06|335.06|337.03|335.03|13
1724780770000|2024-08-27 17:46:10|337.05|335.05|337.13|335.13|337.14|335.14|337.05|335.05|5
1724780780000|2024-08-27 17:46:20|337.14|335.14|337.25|335.25|337.25|335.25|337.12|335.12|13
1724780790000|2024-08-27 17:46:30|337.26|335.26|337.22|335.22|337.29|335.29|337.22|335.22|9
1724780800000|2024-08-27 17:46:40|337.18|335.18|337.29|335.29|337.29|335.29|337.18|335.18|6
1724780810000|2024-08-27 17:46:50|337.28|335.28|337.27|335.27|337.28|335.28|337.27|335.27|2
1724780820000|2024-08-27 17:47:00|337.24|335.24|337.12|335.12|337.24|335.24|337.1|335.1|13
1724780830000|2024-08-27 17:47:10|337.14|335.14|337.18|335.18|337.19|335.19|337.12|335.12|15
1724780840000|2024-08-27 17:47:20|337.19|335.19|337.2|335.2|337.23|335.23|337.19|335.19|10
1724780850000|2024-08-27 17:47:30|337.21|335.21|337.21|335.21|337.21|335.21|337.21|335.21|1
1724780870000|2024-08-27 17:47:50|337.17|335.17|337.15|335.15|337.2|335.2|337.15|335.15|3
1724780880000|2024-08-27 17:48:00|337.16|335.16|337.13|335.13|337.16|335.16|337.1|335.1|6
1724780890000|2024-08-27 17:48:10|337.16|335.16|337.16|335.16|337.16|335.16|337.16|335.16|1
1724780900000|2024-08-27 17:48:20|337.18|335.18|337.3|335.3|337.3|335.3|337.18|335.18|13
1724780910000|2024-08-27 17:48:30|337.31|335.31|337.35|335.35|337.36|335.36|337.31|335.31|7
1724780920000|2024-08-27 17:48:40|337.37|335.37|337.44|335.44|337.45|335.45|337.37|335.37|10
1724780930000|2024-08-27 17:48:50|337.45|335.45|337.44|335.44|337.46|335.46|337.44|335.44|4
1724780940000|2024-08-27 17:49:00|337.45|335.45|337.44|335.44|337.45|335.45|337.44|335.44|2
1724780950000|2024-08-27 17:49:10|337.39|335.39|337.37|335.37|337.39|335.39|337.37|335.37|3
1724780960000|2024-08-27 17:49:20|337.38|335.38|337.54|335.54|337.56|335.56|337.38|335.38|14
1724780970000|2024-08-27 17:49:30|337.56|335.56|337.46|335.46|337.56|335.56|337.46|335.46|6
1724780980000|2024-08-27 17:49:40|337.45|335.45|337.4|335.4|337.45|335.45|337.36|335.36|7
1724780990000|2024-08-27 17:49:50|337.39|335.39|337.38|335.38|337.39|335.39|337.38|335.38|4
1724781000000|2024-08-27 17:50:00|337.39|335.39|337.4|335.4|337.4|335.4|337.39|335.39|2
1724781010000|2024-08-27 17:50:10|337.39|335.39|337.4|335.4|337.4|335.4|337.39|335.39|10
1724781020000|2024-08-27 17:50:20|337.39|335.39|337.34|335.34|337.39|335.39|337.34|335.34|3
1724781030000|2024-08-27 17:50:30|337.35|335.35|337.65|335.65|337.66|335.66|337.35|335.35|14
1724781040000|2024-08-27 17:50:40|337.64|335.64|337.63|335.63|337.66|335.66|337.63|335.63|17
1724781050000|2024-08-27 17:50:50|337.65|335.65|337.69|335.69|337.72|335.72|337.63|335.63|14
1724781060000|2024-08-27 17:51:00|337.7|335.7|337.91|335.91|337.91|335.91|337.7|335.7|10
1724781070000|2024-08-27 17:51:10|337.88|335.88|337.9|335.9|337.9|335.9|337.86|335.86|13
1724781080000|2024-08-27 17:51:20|337.93|335.93|338.04|336.04|338.11|336.11|337.93|335.93|16
1724781090000|2024-08-27 17:51:30|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|1
1724781100000|2024-08-27 17:51:40|337.95|335.95|337.96|335.96|337.97|335.97|337.95|335.95|10
1724781110000|2024-08-27 17:51:50|337.97|335.97|337.97|335.97|338|336|337.97|335.97|8
1724781120000|2024-08-27 17:52:00|338|336|338.15|336.15|338.16|336.16|338|336|8
1724781130000|2024-08-27 17:52:10|338.19|336.19|338.17|336.17|338.19|336.19|338.16|336.16|4
1724781140000|2024-08-27 17:52:20|338.18|336.18|338.18|336.18|338.19|336.19|338.18|336.18|3
1724781150000|2024-08-27 17:52:30|338.19|336.19|338.22|336.22|338.22|336.22|338.18|336.18|11
1724781160000|2024-08-27 17:52:40|338.25|336.25|338.36|336.36|338.36|336.36|338.25|336.25|3
1724781170000|2024-08-27 17:52:50|338.34|336.34|338.31|336.31|338.34|336.34|338.3|336.3|4
1724781180000|2024-08-27 17:53:00|338.3|336.3|338.29|336.29|338.3|336.3|338.29|336.29|2
1724781190000|2024-08-27 17:53:10|338.28|336.28|338.28|336.28|338.28|336.28|338.28|336.28|1
1724781220000|2024-08-27 17:53:40|338.27|336.27|338.26|336.26|338.27|336.27|338.26|336.26|2
1724781230000|2024-08-27 17:53:50|338.27|336.27|338.31|336.31|338.31|336.31|338.27|336.27|2
1724781240000|2024-08-27 17:54:00|338.3|336.3|338.24|336.24|338.3|336.3|338.24|336.24|3
1724781250000|2024-08-27 17:54:10|338.25|336.25|338.24|336.24|338.25|336.25|338.24|336.24|8
1724781260000|2024-08-27 17:54:20|338.25|336.25|338.25|336.25|338.25|336.25|338.25|336.25|1
1724781280000|2024-08-27 17:54:40|338.24|336.24|338.24|336.24|338.24|336.24|338.24|336.24|1
1724781290000|2024-08-27 17:54:50|338.25|336.25|338.33|336.33|338.33|336.33|338.25|336.25|3
1724781310000|2024-08-27 17:55:10|338.35|336.35|338.35|336.35|338.35|336.35|338.35|336.35|1
1724781320000|2024-08-27 17:55:20|338.38|336.38|338.45|336.45|338.46|336.46|338.38|336.38|4
1724781330000|2024-08-27 17:55:30|338.43|336.43|338.44|336.44|338.44|336.44|338.43|336.43|2
1724781340000|2024-08-27 17:55:40|338.46|336.46|338.51|336.51|338.51|336.51|338.46|336.46|2
1724781350000|2024-08-27 17:55:50|338.54|336.54|338.56|336.56|338.57|336.57|338.54|336.54|5
1724781360000|2024-08-27 17:56:00|338.58|336.58|338.56|336.56|338.61|336.61|338.56|336.56|5
1724781370000|2024-08-27 17:56:10|338.57|336.57|338.56|336.56|338.57|336.57|338.56|336.56|2
1724781380000|2024-08-27 17:56:20|338.57|336.57|338.61|336.61|338.61|336.61|338.57|336.57|4
1724781390000|2024-08-27 17:56:30|338.6|336.6|338.61|336.61|338.61|336.61|338.56|336.56|8
1724781410000|2024-08-27 17:56:50|338.62|336.62|338.61|336.61|338.63|336.63|338.61|336.61|6
1724781420000|2024-08-27 17:57:00|338.6|336.6|338.57|336.57|338.6|336.6|338.57|336.57|4
1724781430000|2024-08-27 17:57:10|338.56|336.56|338.55|336.55|338.56|336.56|338.55|336.55|2
1724781440000|2024-08-27 17:57:20|338.47|336.47|338.45|336.45|338.47|336.47|338.45|336.45|9
1724781450000|2024-08-27 17:57:30|338.43|336.43|338.38|336.38|338.43|336.43|338.38|336.38|2
1724781460000|2024-08-27 17:57:40|338.35|336.35|338.35|336.35|338.35|336.35|338.35|336.35|1
1724781490000|2024-08-27 17:58:10|338.45|336.45|338.38|336.38|338.45|336.45|338.38|336.38|6
1724781500000|2024-08-27 17:58:20|338.37|336.37|338.35|336.35|338.37|336.37|338.35|336.35|3
1724781510000|2024-08-27 17:58:30|338.31|336.31|338.3|336.3|338.31|336.31|338.3|336.3|2
1724781520000|2024-08-27 17:58:40|338.31|336.31|338.32|336.32|338.32|336.32|338.31|336.31|4
1724781530000|2024-08-27 17:58:50|338.28|336.28|338.28|336.28|338.28|336.28|338.28|336.28|1
1724781540000|2024-08-27 17:59:00|338.32|336.32|338.33|336.33|338.33|336.33|338.32|336.32|8
1724781550000|2024-08-27 17:59:10|338.34|336.34|338.34|336.34|338.34|336.34|338.34|336.34|1
1724781560000|2024-08-27 17:59:20|338.35|336.35|338.34|336.34|338.35|336.35|338.34|336.34|2
1724781570000|2024-08-27 17:59:30|338.42|336.42|338.44|336.44|338.44|336.44|338.42|336.42|2
1724781580000|2024-08-27 17:59:40|338.43|336.43|338.45|336.45|338.45|336.45|338.39|336.39|8
1724781600000|2024-08-27 18:00:00|338.46|336.46|338.46|336.46|338.46|336.46|338.46|336.46|1
1724781610000|2024-08-27 18:00:10|338.45|336.45|338.38|336.38|338.45|336.45|338.38|336.38|3
1724781620000|2024-08-27 18:00:20|338.4|336.4|338.45|336.45|338.45|336.45|338.39|336.39|10
1724781630000|2024-08-27 18:00:30|338.44|336.44|338.44|336.44|338.44|336.44|338.4|336.4|7
1724781640000|2024-08-27 18:00:40|338.43|336.43|338.29|336.29|338.43|336.43|338.29|336.29|3
1724781660000|2024-08-27 18:01:00|338.3|336.3|338.33|336.33|338.35|336.35|338.3|336.3|17
1724781670000|2024-08-27 18:01:10|338.36|336.36|338.36|336.36|338.37|336.37|338.33|336.33|8
1724781680000|2024-08-27 18:01:20|338.37|336.37|338.44|336.44|338.45|336.45|338.37|336.37|10
1724781700000|2024-08-27 18:01:40|338.45|336.45|338.57|336.57|338.57|336.57|338.45|336.45|4
1724781710000|2024-08-27 18:01:50|338.66|336.66|338.72|336.72|338.73|336.73|338.66|336.66|3
1724781720000|2024-08-27 18:02:00|338.71|336.71|338.63|336.63|338.71|336.71|338.59|336.59|6
1724781730000|2024-08-27 18:02:10|338.62|336.62|338.6|336.6|338.63|336.63|338.6|336.6|4
1724781740000|2024-08-27 18:02:20|338.59|336.59|338.57|336.57|338.59|336.59|338.57|336.57|3
1724781750000|2024-08-27 18:02:30|338.53|336.53|338.59|336.59|338.59|336.59|338.53|336.53|5
1724781760000|2024-08-27 18:02:40|338.6|336.6|338.65|336.65|338.68|336.68|338.6|336.6|14
1724781770000|2024-08-27 18:02:50|338.64|336.64|338.73|336.73|338.75|336.75|338.64|336.64|9
1724781780000|2024-08-27 18:03:00|338.72|336.72|338.68|336.68|338.73|336.73|338.68|336.68|7
1724781790000|2024-08-27 18:03:10|338.69|336.69|338.59|336.59|338.69|336.69|338.59|336.59|7
1724781800000|2024-08-27 18:03:20|338.57|336.57|338.56|336.56|338.57|336.57|338.56|336.56|2
1724781820000|2024-08-27 18:03:40|338.54|336.54|338.53|336.53|338.54|336.54|338.53|336.53|2
1724781830000|2024-08-27 18:03:50|338.56|336.56|338.56|336.56|338.56|336.56|338.56|336.56|1
1724781840000|2024-08-27 18:04:00|338.48|336.48|338.45|336.45|338.48|336.48|338.45|336.45|2
1724781850000|2024-08-27 18:04:10|338.44|336.44|338.39|336.39|338.44|336.44|338.38|336.38|5
1724781860000|2024-08-27 18:04:20|338.38|336.38|338.37|336.37|338.38|336.38|338.37|336.37|2
1724781870000|2024-08-27 18:04:30|338.36|336.36|338.33|336.33|338.36|336.36|338.33|336.33|4
1724781880000|2024-08-27 18:04:40|338.32|336.32|338.34|336.34|338.37|336.37|338.3|336.3|14
1724781890000|2024-08-27 18:04:50|338.33|336.33|338.35|336.35|338.35|336.35|338.33|336.33|4
1724781900000|2024-08-27 18:05:00|338.39|336.39|338.42|336.42|338.42|336.42|338.39|336.39|2
1724781910000|2024-08-27 18:05:10|338.45|336.45|338.49|336.49|338.5|336.5|338.45|336.45|12
1724781920000|2024-08-27 18:05:20|338.5|336.5|338.49|336.49|338.5|336.5|338.49|336.49|8
1724781930000|2024-08-27 18:05:30|338.54|336.54|338.56|336.56|338.56|336.56|338.54|336.54|3
1724781940000|2024-08-27 18:05:40|338.55|336.55|338.58|336.58|338.58|336.58|338.52|336.52|10
1724781950000|2024-08-27 18:05:50|338.63|336.63|338.72|336.72|338.72|336.72|338.63|336.63|5
1724781960000|2024-08-27 18:06:00|338.75|336.75|338.73|336.73|338.76|336.76|338.73|336.73|4
1724781970000|2024-08-27 18:06:10|338.77|336.77|338.82|336.82|338.85|336.85|338.76|336.76|8
1724781980000|2024-08-27 18:06:20|338.79|336.79|338.62|336.62|338.79|336.79|338.62|336.62|17
1724781990000|2024-08-27 18:06:30|338.53|336.53|338.39|336.39|338.53|336.53|338.39|336.39|5
1724782010000|2024-08-27 18:06:50|338.42|336.42|338.39|336.39|338.42|336.42|338.39|336.39|3
1724782020000|2024-08-27 18:07:00|338.44|336.44|338.43|336.43|338.47|336.47|338.43|336.43|6
1724782030000|2024-08-27 18:07:10|338.44|336.44|338.39|336.39|338.44|336.44|338.39|336.39|13
1724782040000|2024-08-27 18:07:20|338.38|336.38|338.33|336.33|338.38|336.38|338.33|336.33|9
1724782050000|2024-08-27 18:07:30|338.34|336.34|338.32|336.32|338.34|336.34|338.32|336.32|3
1724782070000|2024-08-27 18:07:50|338.33|336.33|338.32|336.32|338.33|336.33|338.31|336.31|5
1724782080000|2024-08-27 18:08:00|338.25|336.25|338.31|336.31|338.32|336.32|338.25|336.25|8
1724782090000|2024-08-27 18:08:10|338.36|336.36|338.32|336.32|338.36|336.36|338.32|336.32|2
1724782100000|2024-08-27 18:08:20|338.26|336.26|338.16|336.16|338.26|336.26|338.16|336.16|4
1724782110000|2024-08-27 18:08:30|338.15|336.15|338.22|336.22|338.25|336.25|338.15|336.15|12
1724782120000|2024-08-27 18:08:40|338.21|336.21|338.2|336.2|338.22|336.22|338.18|336.18|17
1724782130000|2024-08-27 18:08:50|338.19|336.19|338.15|336.15|338.19|336.19|338.08|336.08|13
1724782140000|2024-08-27 18:09:00|338.16|336.16|338.08|336.08|338.19|336.19|338.08|336.08|7
1724782150000|2024-08-27 18:09:10|338.09|336.09|338.14|336.14|338.14|336.14|338.09|336.09|5
1724782160000|2024-08-27 18:09:20|338.15|336.15|338.16|336.16|338.16|336.16|338.13|336.13|5
1724782170000|2024-08-27 18:09:30|338.18|336.18|338.19|336.19|338.19|336.19|338.16|336.16|9
1724782180000|2024-08-27 18:09:40|338.18|336.18|338.16|336.16|338.19|336.19|338.16|336.16|10
1724782190000|2024-08-27 18:09:50|338.15|336.15|338.04|336.04|338.15|336.15|338.04|336.04|3
1724782230000|2024-08-27 18:10:30|338|336|338.03|336.03|338.04|336.04|338|336|7
1724782240000|2024-08-27 18:10:40|338.02|336.02|338.01|336.01|338.03|336.03|338|336|9
1724782250000|2024-08-27 18:10:50|338.02|336.02|338.01|336.01|338.02|336.02|338|336|4
1724782260000|2024-08-27 18:11:00|338|336|338.05|336.05|338.05|336.05|338|336|4
1724782270000|2024-08-27 18:11:10|338.07|336.07|338.13|336.13|338.15|336.15|338.07|336.07|4
1724782290000|2024-08-27 18:11:30|338.12|336.12|338.12|336.12|338.12|336.12|338.12|336.12|1
1724782300000|2024-08-27 18:11:40|338.06|336.06|338.1|336.1|338.1|336.1|338.06|336.06|5
1724782310000|2024-08-27 18:11:50|338.12|336.12|338.07|336.07|338.17|336.17|338.07|336.07|18
1724782320000|2024-08-27 18:12:00|338.08|336.08|338.05|336.05|338.09|336.09|338.05|336.05|8
1724782330000|2024-08-27 18:12:10|338.07|336.07|337.97|335.97|338.07|336.07|337.96|335.96|15
1724782340000|2024-08-27 18:12:20|337.98|335.98|337.96|335.96|337.99|335.99|337.96|335.96|3
1724782360000|2024-08-27 18:12:40|337.95|335.95|337.95|335.95|337.96|335.96|337.94|335.94|4
1724782370000|2024-08-27 18:12:50|337.89|335.89|337.88|335.88|337.89|335.89|337.88|335.88|4
1724782380000|2024-08-27 18:13:00|337.85|335.85|337.86|335.86|337.87|335.87|337.85|335.85|3
1724782390000|2024-08-27 18:13:10|337.87|335.87|337.89|335.89|337.9|335.9|337.86|335.86|11
1724782400000|2024-08-27 18:13:20|337.9|335.9|337.95|335.95|337.95|335.95|337.9|335.9|2
1724782410000|2024-08-27 18:13:30|337.97|335.97|338.08|336.08|338.08|336.08|337.97|335.97|7
1724782420000|2024-08-27 18:13:40|338.07|336.07|338.06|336.06|338.07|336.07|338.06|336.06|10
1724782430000|2024-08-27 18:13:50|338.07|336.07|338.06|336.06|338.07|336.07|338.06|336.06|4
1724782440000|2024-08-27 18:14:00|338.07|336.07|338.1|336.1|338.11|336.11|338.07|336.07|7
1724782450000|2024-08-27 18:14:10|338.09|336.09|338.08|336.08|338.1|336.1|338.08|336.08|4
1724782460000|2024-08-27 18:14:20|338.09|336.09|338.11|336.11|338.12|336.12|338.08|336.08|13
1724782470000|2024-08-27 18:14:30|338.12|336.12|338.1|336.1|338.12|336.12|338.09|336.09|9
1724782480000|2024-08-27 18:14:40|338.12|336.12|338.19|336.19|338.22|336.22|338.12|336.12|13
1724782490000|2024-08-27 18:14:50|338.16|336.16|338.22|336.22|338.23|336.23|338.16|336.16|11
1724782500000|2024-08-27 18:15:00|338.23|336.23|338.31|336.31|338.31|336.31|338.22|336.22|6
1724782510000|2024-08-27 18:15:10|338.33|336.33|338.61|336.61|338.61|336.61|338.33|336.33|10
1724782520000|2024-08-27 18:15:20|338.59|336.59|338.65|336.65|338.65|336.65|338.55|336.55|17
1724782530000|2024-08-27 18:15:30|338.7|336.7|338.82|336.82|338.82|336.82|338.7|336.7|5
1724782540000|2024-08-27 18:15:40|338.83|336.83|338.85|336.85|338.86|336.86|338.82|336.82|13
1724782550000|2024-08-27 18:15:50|338.88|336.88|338.75|336.75|338.89|336.89|338.74|336.74|18
1724782560000|2024-08-27 18:16:00|338.74|336.74|338.96|336.96|338.96|336.96|338.74|336.74|18
1724782570000|2024-08-27 18:16:10|338.92|336.92|338.83|336.83|338.92|336.92|338.82|336.82|11
1724782580000|2024-08-27 18:16:20|338.86|336.86|338.92|336.92|338.93|336.93|338.83|336.83|15
1724782590000|2024-08-27 18:16:30|338.93|336.93|339.13|337.13|339.13|337.13|338.93|336.93|6
1724782600000|2024-08-27 18:16:40|339.12|337.12|339.12|337.12|339.13|337.13|339.1|337.1|4
1724782610000|2024-08-27 18:16:50|339.13|337.13|339.12|337.12|339.13|337.13|339.04|337.04|14
1724782620000|2024-08-27 18:17:00|339.13|337.13|339.13|337.13|339.13|337.13|339.1|337.1|12
1724782630000|2024-08-27 18:17:10|339.15|337.15|339.24|337.24|339.24|337.24|339.13|337.13|10
1724782640000|2024-08-27 18:17:20|339.23|337.23|339.37|337.37|339.37|337.37|339.23|337.23|22
1724782660000|2024-08-27 18:17:40|339.29|337.29|339.22|337.22|339.29|337.29|339.22|337.22|4
1724782680000|2024-08-27 18:18:00|339.26|337.26|339.45|337.45|339.45|337.45|339.26|337.26|15
1724782690000|2024-08-27 18:18:10|339.46|337.46|339.34|337.34|339.48|337.48|339.34|337.34|15
1724782700000|2024-08-27 18:18:20|339.36|337.36|339.33|337.33|339.36|337.36|339.33|337.33|3
1724782710000|2024-08-27 18:18:30|339.27|337.27|339.23|337.23|339.27|337.27|339.23|337.23|6
1724782790000|2024-08-27 18:19:50|339.26|337.26|339.36|337.36|339.36|337.36|339.26|337.26|2
1724782800000|2024-08-27 18:20:00|339.4|337.4|339.46|337.46|339.5|337.5|339.4|337.4|12
1724782820000|2024-08-27 18:20:20|339.48|337.48|339.5|337.5|339.51|337.51|339.48|337.48|11
1724782830000|2024-08-27 18:20:30|339.51|337.51|339.51|337.51|339.53|337.53|339.5|337.5|7
1724782840000|2024-08-27 18:20:40|339.5|337.5|339.5|337.5|339.51|337.51|339.49|337.49|6
1724782850000|2024-08-27 18:20:50|339.51|337.51|339.29|337.29|339.51|337.51|339.29|337.29|16
1724782870000|2024-08-27 18:21:10|339.25|337.25|339.26|337.26|339.26|337.26|339.25|337.25|2
1724782880000|2024-08-27 18:21:20|339.22|337.22|339.23|337.23|339.24|337.24|339.22|337.22|4
1724782890000|2024-08-27 18:21:30|339.26|337.26|339.35|337.35|339.35|337.35|339.26|337.26|9
1724782900000|2024-08-27 18:21:40|339.36|337.36|339.32|337.32|339.41|337.41|339.31|337.31|11
1724782910000|2024-08-27 18:21:50|339.33|337.33|339.4|337.4|339.4|337.4|339.32|337.32|7
1724782920000|2024-08-27 18:22:00|339.35|337.35|339.47|337.47|339.49|337.49|339.33|337.33|16
1724782930000|2024-08-27 18:22:10|339.48|337.48|339.39|337.39|339.49|337.49|339.29|337.29|21
1724782940000|2024-08-27 18:22:20|339.38|337.38|339.41|337.41|339.42|337.42|339.34|337.34|16
1724782950000|2024-08-27 18:22:30|339.42|337.42|339.32|337.32|339.42|337.42|339.3|337.3|15
1724782960000|2024-08-27 18:22:40|339.35|337.35|339.54|337.54|339.55|337.55|339.35|337.35|13
1724782970000|2024-08-27 18:22:50|339.55|337.55|339.31|337.31|339.55|337.55|339.31|337.31|16
1724782980000|2024-08-27 18:23:00|339.33|337.33|339.36|337.36|339.41|337.41|339.32|337.32|17
1724782990000|2024-08-27 18:23:10|339.38|337.38|339.82|337.82|339.82|337.82|339.2|337.2|14
1724783000000|2024-08-27 18:23:20|339.92|337.92|339.7|337.7|339.97|337.97|339.7|337.7|11
1724783010000|2024-08-27 18:23:30|339.71|337.71|339.61|337.61|339.71|337.71|339.6|337.6|19
1724783020000|2024-08-27 18:23:40|339.62|337.62|339.62|337.62|339.63|337.63|339.58|337.58|15
1724783030000|2024-08-27 18:23:50|339.61|337.61|339.6|337.6|339.62|337.62|339.6|337.6|6
1724783040000|2024-08-27 18:24:00|339.59|337.59|339.39|337.39|339.6|337.6|339.37|337.37|12
1724783050000|2024-08-27 18:24:10|339.38|337.38|339.27|337.27|339.38|337.38|339.27|337.27|14
1724783060000|2024-08-27 18:24:20|339.24|337.24|339.21|337.21|339.27|337.27|339.21|337.21|10
1724783070000|2024-08-27 18:24:30|339.16|337.16|339.07|337.07|339.23|337.23|339.07|337.07|25
1724783080000|2024-08-27 18:24:40|339.08|337.08|339.1|337.1|339.14|337.14|339.08|337.08|17
1724783090000|2024-08-27 18:24:50|339.09|337.09|339.1|337.1|339.11|337.11|339.09|337.09|12
1724783100000|2024-08-27 18:25:00|339.11|337.11|338.97|336.97|339.11|337.11|338.97|336.97|8
1724783110000|2024-08-27 18:25:10|338.98|336.98|338.84|336.84|338.98|336.98|338.83|336.83|17
1724783120000|2024-08-27 18:25:20|338.82|336.82|338.75|336.75|338.83|336.83|338.73|336.73|17
1724783130000|2024-08-27 18:25:30|338.76|336.76|338.87|336.87|338.96|336.96|338.76|336.76|20
1724783140000|2024-08-27 18:25:40|338.88|336.88|338.91|336.91|338.91|336.91|338.85|336.85|11
1724783150000|2024-08-27 18:25:50|338.9|336.9|338.86|336.86|338.9|336.9|338.81|336.81|11
1724783160000|2024-08-27 18:26:00|338.85|336.85|338.7|336.7|338.85|336.85|338.69|336.69|12
1724783170000|2024-08-27 18:26:10|338.74|336.74|338.72|336.72|338.74|336.74|338.67|336.67|23
1724783180000|2024-08-27 18:26:20|338.74|336.74|338.7|336.7|338.75|336.75|338.7|336.7|16
1724783190000|2024-08-27 18:26:30|338.69|336.69|338.72|336.72|338.74|336.74|338.68|336.68|23
1724783200000|2024-08-27 18:26:40|338.73|336.73|338.74|336.74|338.75|336.75|338.72|336.72|19
1724783210000|2024-08-27 18:26:50|338.73|336.73|338.33|336.33|338.74|336.74|338.32|336.32|16
1724783220000|2024-08-27 18:27:00|338.32|336.32|338.17|336.17|338.32|336.32|338.17|336.17|10
1724783230000|2024-08-27 18:27:10|338.18|336.18|338.06|336.06|338.21|336.21|337.98|335.98|14
1724783240000|2024-08-27 18:27:20|338.09|336.09|338|336|338.11|336.11|338|336|13
1724783250000|2024-08-27 18:27:30|338.01|336.01|338.12|336.12|338.19|336.19|337.97|335.97|16
1724783260000|2024-08-27 18:27:40|338.1|336.1|338.21|336.21|338.28|336.28|338.09|336.09|17
1724783270000|2024-08-27 18:27:50|338.22|336.22|338.32|336.32|338.34|336.34|338.22|336.22|20
1724783280000|2024-08-27 18:28:00|338.33|336.33|338.41|336.41|338.42|336.42|338.32|336.32|19
1724783290000|2024-08-27 18:28:10|338.42|336.42|338.25|336.25|338.42|336.42|338.25|336.25|21
1724783300000|2024-08-27 18:28:20|338.26|336.26|337.89|335.89|338.27|336.27|337.89|335.89|12
1724783310000|2024-08-27 18:28:30|337.88|335.88|337.73|335.73|337.88|335.88|337.72|335.72|13
1724783320000|2024-08-27 18:28:40|337.72|335.72|337.61|335.61|337.72|335.72|337.56|335.56|15
1724783330000|2024-08-27 18:28:50|337.63|335.63|337.53|335.53|337.66|335.66|337.53|335.53|19
1724783340000|2024-08-27 18:29:00|337.52|335.52|337.62|335.62|337.62|335.62|337.52|335.52|10
1724783350000|2024-08-27 18:29:10|337.66|335.66|337.62|335.62|337.66|335.66|337.61|335.61|22
1724783360000|2024-08-27 18:29:20|337.63|335.63|337.66|335.66|337.66|335.66|337.63|335.63|9
1724783370000|2024-08-27 18:29:30|337.64|335.64|337.67|335.67|337.69|335.69|337.64|335.64|11
1724783380000|2024-08-27 18:29:40|337.61|335.61|337.61|335.61|337.63|335.63|337.6|335.6|10
1724783390000|2024-08-27 18:29:50|337.62|335.62|337.56|335.56|337.64|335.64|337.56|335.56|14
1724783400000|2024-08-27 18:30:00|337.55|335.55|337.67|335.67|337.67|335.67|337.55|335.55|13
1724783410000|2024-08-27 18:30:10|337.73|335.73|337.73|335.73|337.76|335.76|337.7|335.7|17
1724783420000|2024-08-27 18:30:20|337.72|335.72|337.75|335.75|337.81|335.81|337.72|335.72|16
1724783430000|2024-08-27 18:30:30|337.76|335.76|337.91|335.91|337.92|335.92|337.73|335.73|25
1724783440000|2024-08-27 18:30:40|337.89|335.89|337.88|335.88|337.89|335.89|337.81|335.81|18
1724783450000|2024-08-27 18:30:50|337.87|335.87|337.84|335.84|338.05|336.05|337.84|335.84|17
1724783460000|2024-08-27 18:31:00|337.85|335.85|337.96|335.96|337.96|335.96|337.85|335.85|10
1724783470000|2024-08-27 18:31:10|337.98|335.98|338.05|336.05|338.05|336.05|337.98|335.98|14
1724783480000|2024-08-27 18:31:20|338.04|336.04|337.99|335.99|338.06|336.06|337.99|335.99|12
1724783490000|2024-08-27 18:31:30|337.9|335.9|337.88|335.88|337.9|335.9|337.76|335.76|17
1724783500000|2024-08-27 18:31:40|337.82|335.82|337.75|335.75|337.82|335.82|337.74|335.74|19
1724783510000|2024-08-27 18:31:50|337.74|335.74|337.75|335.75|337.77|335.77|337.73|335.73|12
1724783520000|2024-08-27 18:32:00|337.73|335.73|337.8|335.8|337.8|335.8|337.73|335.73|11
1724783530000|2024-08-27 18:32:10|337.79|335.79|337.99|335.99|338|336|337.79|335.79|18
1724783540000|2024-08-27 18:32:20|337.96|335.96|338.06|336.06|338.07|336.07|337.96|335.96|11
1724783550000|2024-08-27 18:32:30|338.05|336.05|338.01|336.01|338.13|336.13|338.01|336.01|12
1724783560000|2024-08-27 18:32:40|338.02|336.02|338.05|336.05|338.06|336.06|338|336|12
1724783570000|2024-08-27 18:32:50|338.07|336.07|338.01|336.01|338.12|336.12|338.01|336.01|15
1724783580000|2024-08-27 18:33:00|338.03|336.03|338.04|336.04|338.06|336.06|338|336|16
1724783590000|2024-08-27 18:33:10|338.05|336.05|338.02|336.02|338.14|336.14|338.02|336.02|15
1724783600000|2024-08-27 18:33:20|338.03|336.03|338.14|336.14|338.14|336.14|338.01|336.01|16
1724783610000|2024-08-27 18:33:30|338.15|336.15|338.17|336.17|338.19|336.19|338.13|336.13|24
1724783620000|2024-08-27 18:33:40|338.16|336.16|338.19|336.19|338.19|336.19|338.14|336.14|18
1724783630000|2024-08-27 18:33:50|338.18|336.18|338.16|336.16|338.18|336.18|338.13|336.13|16
1724783640000|2024-08-27 18:34:00|338.18|336.18|338.15|336.15|338.21|336.21|338.15|336.15|9
1724783650000|2024-08-27 18:34:10|338.14|336.14|338.11|336.11|338.16|336.16|338.03|336.03|19
1724783660000|2024-08-27 18:34:20|338.1|336.1|338.21|336.21|338.23|336.23|338.1|336.1|17
1724783670000|2024-08-27 18:34:30|338.22|336.22|338.24|336.24|338.24|336.24|338.19|336.19|11
1724783680000|2024-08-27 18:34:40|338.22|336.22|338.24|336.24|338.24|336.24|338.22|336.22|2
1724783690000|2024-08-27 18:34:50|338.26|336.26|338.43|336.43|338.44|336.44|338.26|336.26|15
1724783700000|2024-08-27 18:35:00|338.42|336.42|338.7|336.7|338.7|336.7|338.42|336.42|17
1724783710000|2024-08-27 18:35:10|338.71|336.71|338.5|336.5|338.71|336.71|338.49|336.49|21
1724783720000|2024-08-27 18:35:20|338.49|336.49|338.55|336.55|338.57|336.57|338.47|336.47|10
1724783730000|2024-08-27 18:35:30|338.5|336.5|338.43|336.43|338.57|336.57|338.43|336.43|17
1724783740000|2024-08-27 18:35:40|338.47|336.47|338.47|336.47|338.53|336.53|338.46|336.46|17
1724783750000|2024-08-27 18:35:50|338.46|336.46|338.43|336.43|338.5|336.5|338.43|336.43|11
1724783760000|2024-08-27 18:36:00|338.44|336.44|338.69|336.69|338.7|336.7|338.43|336.43|21
1724783770000|2024-08-27 18:36:10|338.67|336.67|338.66|336.66|338.68|336.68|338.6|336.6|15
1724783780000|2024-08-27 18:36:20|338.65|336.65|338.49|336.49|338.65|336.65|338.49|336.49|11
1724783790000|2024-08-27 18:36:30|338.48|336.48|338.44|336.44|338.48|336.48|338.44|336.44|6
1724783800000|2024-08-27 18:36:40|338.45|336.45|338.45|336.45|338.5|336.5|338.43|336.43|12
1724783810000|2024-08-27 18:36:50|338.44|336.44|338.29|336.29|338.45|336.45|338.29|336.29|11
1724783820000|2024-08-27 18:37:00|338.3|336.3|338.48|336.48|338.5|336.5|338.3|336.3|20
1724783830000|2024-08-27 18:37:10|338.47|336.47|338.51|336.51|338.53|336.53|338.47|336.47|13
1724783840000|2024-08-27 18:37:20|338.52|336.52|338.46|336.46|338.56|336.56|338.42|336.42|23
1724783850000|2024-08-27 18:37:30|338.47|336.47|338.48|336.48|338.48|336.48|338.43|336.43|16
1724783860000|2024-08-27 18:37:40|338.49|336.49|338.45|336.45|338.49|336.49|338.42|336.42|12
1724783870000|2024-08-27 18:37:50|338.43|336.43|338.44|336.44|338.45|336.45|338.43|336.43|9
1724783880000|2024-08-27 18:38:00|338.46|336.46|338.63|336.63|338.63|336.63|338.46|336.46|16
1724783890000|2024-08-27 18:38:10|338.64|336.64|338.74|336.74|338.74|336.74|338.64|336.64|8
1724783900000|2024-08-27 18:38:20|338.76|336.76|338.76|336.76|338.76|336.76|338.76|336.76|1
1724783910000|2024-08-27 18:38:30|338.78|336.78|338.74|336.74|338.78|336.78|338.74|336.74|4
1724783920000|2024-08-27 18:38:40|338.75|336.75|338.73|336.73|338.76|336.76|338.66|336.66|16
1724783930000|2024-08-27 18:38:50|338.71|336.71|338.65|336.65|338.74|336.74|338.65|336.65|17
1724783940000|2024-08-27 18:39:00|338.67|336.67|338.76|336.76|338.78|336.78|338.65|336.65|19
1724783950000|2024-08-27 18:39:10|338.77|336.77|338.78|336.78|338.78|336.78|338.76|336.76|6
1724783960000|2024-08-27 18:39:20|338.79|336.79|338.91|336.91|338.92|336.92|338.79|336.79|15
1724783970000|2024-08-27 18:39:30|338.92|336.92|338.92|336.92|338.92|336.92|338.91|336.91|3
1724783980000|2024-08-27 18:39:40|338.9|336.9|338.82|336.82|338.9|336.9|338.8|336.8|15
1724783990000|2024-08-27 18:39:50|338.83|336.83|338.84|336.84|338.85|336.85|338.82|336.82|9
1724784000000|2024-08-27 18:40:00|338.87|336.87|338.88|336.88|338.9|336.9|338.83|336.83|18
1724784010000|2024-08-27 18:40:10|338.87|336.87|338.86|336.86|338.87|336.87|338.84|336.84|6
1724784020000|2024-08-27 18:40:20|338.87|336.87|338.83|336.83|338.87|336.87|338.8|336.8|16
1724784030000|2024-08-27 18:40:30|338.81|336.81|338.95|336.95|338.95|336.95|338.8|336.8|14
1724784040000|2024-08-27 18:40:40|339.02|337.02|339.05|337.05|339.09|337.09|339.02|337.02|10
1724784050000|2024-08-27 18:40:50|339.03|337.03|339.04|337.04|339.05|337.05|339.01|337.01|9
1724784060000|2024-08-27 18:41:00|339.05|337.05|339.16|337.16|339.18|337.18|339.05|337.05|11
1724784070000|2024-08-27 18:41:10|339.19|337.19|339.16|337.16|339.19|337.19|339.16|337.16|3
1724784080000|2024-08-27 18:41:20|339.18|337.18|339.17|337.17|339.18|337.18|339.17|337.17|2
1724784090000|2024-08-27 18:41:30|339.16|337.16|339.16|337.16|339.16|337.16|339.16|337.16|1
1724784100000|2024-08-27 18:41:40|339.13|337.13|339.12|337.12|339.13|337.13|339.12|337.12|2
1724784120000|2024-08-27 18:42:00|339.16|337.16|339.16|337.16|339.16|337.16|339.16|337.16|1
1724784130000|2024-08-27 18:42:10|339.19|337.19|339.18|337.18|339.19|337.19|339.18|337.18|4
1724784140000|2024-08-27 18:42:20|339.19|337.19|339.16|337.16|339.19|337.19|339.16|337.16|5
1724784150000|2024-08-27 18:42:30|339.15|337.15|339.15|337.15|339.16|337.16|339.14|337.14|7
1724784170000|2024-08-27 18:42:50|339.13|337.13|339.12|337.12|339.13|337.13|339.12|337.12|2
1724784180000|2024-08-27 18:43:00|339.16|337.16|339.16|337.16|339.16|337.16|339.15|337.15|3
1724784190000|2024-08-27 18:43:10|339.19|337.19|339.32|337.32|339.32|337.32|339.19|337.19|10
1724784200000|2024-08-27 18:43:20|339.31|337.31|339.32|337.32|339.33|337.33|339.31|337.31|4
1724784210000|2024-08-27 18:43:30|339.31|337.31|339.32|337.32|339.33|337.33|339.31|337.31|4
1724784220000|2024-08-27 18:43:40|339.27|337.27|339.28|337.28|339.28|337.28|339.27|337.27|2
1724784230000|2024-08-27 18:43:50|339.29|337.29|339.27|337.27|339.29|337.29|339.23|337.23|9
1724784240000|2024-08-27 18:44:00|339.28|337.28|339.41|337.41|339.41|337.41|339.28|337.28|16
1724784250000|2024-08-27 18:44:10|339.42|337.42|339.38|337.38|339.42|337.42|339.37|337.37|6
1724784260000|2024-08-27 18:44:20|339.4|337.4|339.34|337.34|339.4|337.4|339.34|337.34|9
1724784270000|2024-08-27 18:44:30|339.35|337.35|339.37|337.37|339.37|337.37|339.35|337.35|9
1724784280000|2024-08-27 18:44:40|339.36|337.36|339.28|337.28|339.36|337.36|339.28|337.28|9
1724784290000|2024-08-27 18:44:50|339.27|337.27|339.25|337.25|339.27|337.27|339.25|337.25|7
1724784300000|2024-08-27 18:45:00|339.27|337.27|339.23|337.23|339.27|337.27|339.19|337.19|16
1724784310000|2024-08-27 18:45:10|339.26|337.26|339.26|337.26|339.29|337.29|339.24|337.24|17
1724784320000|2024-08-27 18:45:20|339.27|337.27|339.16|337.16|339.28|337.28|339.16|337.16|9
1724784330000|2024-08-27 18:45:30|339.15|337.15|339.05|337.05|339.18|337.18|339.05|337.05|13
1724784340000|2024-08-27 18:45:40|339.01|337.01|339.18|337.18|339.18|337.18|339.01|337.01|10
1724784350000|2024-08-27 18:45:50|339.2|337.2|339.16|337.16|339.2|337.2|339.08|337.08|19
1724784360000|2024-08-27 18:46:00|339.15|337.15|339.11|337.11|339.15|337.15|339.08|337.08|12
1724784370000|2024-08-27 18:46:10|339.08|337.08|339.19|337.19|339.21|337.21|339.08|337.08|13
1724784380000|2024-08-27 18:46:20|339.18|337.18|339.16|337.16|339.19|337.19|339.16|337.16|5
1724784390000|2024-08-27 18:46:30|339.17|337.17|339.09|337.09|339.18|337.18|339.08|337.08|11
1724784400000|2024-08-27 18:46:40|339.1|337.1|339.1|337.1|339.11|337.11|339.09|337.09|7
1724784410000|2024-08-27 18:46:50|339.09|337.09|339.07|337.07|339.13|337.13|339.07|337.07|11
1724784430000|2024-08-27 18:47:10|339.08|337.08|339.07|337.07|339.09|337.09|339.07|337.07|3
1724784440000|2024-08-27 18:47:20|339.06|337.06|339.07|337.07|339.07|337.07|339.06|337.06|2
1724784450000|2024-08-27 18:47:30|339.06|337.06|339.07|337.07|339.07|337.07|339.05|337.05|6
1724784470000|2024-08-27 18:47:50|339.08|337.08|339.16|337.16|339.16|337.16|339.08|337.08|4
1724784480000|2024-08-27 18:48:00|339.17|337.17|339.15|337.15|339.17|337.17|339.13|337.13|8
1724784490000|2024-08-27 18:48:10|339.17|337.17|339.15|337.15|339.17|337.17|339.15|337.15|4
1724784500000|2024-08-27 18:48:20|339.14|337.14|339.18|337.18|339.18|337.18|339.12|337.12|7
1724784510000|2024-08-27 18:48:30|339.21|337.21|339.28|337.28|339.3|337.3|339.21|337.21|11
1724784520000|2024-08-27 18:48:40|339.27|337.27|339.26|337.26|339.28|337.28|339.26|337.26|8
1724784530000|2024-08-27 18:48:50|339.27|337.27|339.26|337.26|339.27|337.27|339.25|337.25|6
1724784540000|2024-08-27 18:49:00|339.25|337.25|339.37|337.37|339.37|337.37|339.25|337.25|12
1724784550000|2024-08-27 18:49:10|339.36|337.36|339.32|337.32|339.36|337.36|339.31|337.31|14
1724784560000|2024-08-27 18:49:20|339.35|337.35|339.33|337.33|339.37|337.37|339.33|337.33|13
1724784570000|2024-08-27 18:49:30|339.32|337.32|339.24|337.24|339.34|337.34|339.24|337.24|14
1724784580000|2024-08-27 18:49:40|339.23|337.23|339.26|337.26|339.28|337.28|339.23|337.23|10
1724784590000|2024-08-27 18:49:50|339.24|337.24|339.25|337.25|339.26|337.26|339.24|337.24|10
1724784600000|2024-08-27 18:50:00|339.24|337.24|339.18|337.18|339.26|337.26|339.14|337.14|19
1724784610000|2024-08-27 18:50:10|339.17|337.17|339.15|337.15|339.17|337.17|339.07|337.07|15
1724784620000|2024-08-27 18:50:20|339.12|337.12|339.16|337.16|339.16|337.16|339.11|337.11|7
1724784630000|2024-08-27 18:50:30|339.15|337.15|339.14|337.14|339.16|337.16|339.08|337.08|12
1724784640000|2024-08-27 18:50:40|339.16|337.16|339.14|337.14|339.16|337.16|339.14|337.14|5
1724784650000|2024-08-27 18:50:50|339.16|337.16|339.32|337.32|339.32|337.32|339.16|337.16|8
1724784660000|2024-08-27 18:51:00|339.33|337.33|339.36|337.36|339.36|337.36|339.33|337.33|2
1724784670000|2024-08-27 18:51:10|339.4|337.4|339.41|337.41|339.42|337.42|339.39|337.39|8
1724784680000|2024-08-27 18:51:20|339.4|337.4|339.41|337.41|339.42|337.42|339.4|337.4|8
1724784690000|2024-08-27 18:51:30|339.4|337.4|339.42|337.42|339.42|337.42|339.4|337.4|5
1724784700000|2024-08-27 18:51:40|339.43|337.43|339.5|337.5|339.5|337.5|339.39|337.39|18
1724784710000|2024-08-27 18:51:50|339.51|337.51|339.52|337.52|339.52|337.52|339.51|337.51|2
1724784720000|2024-08-27 18:52:00|339.54|337.54|339.36|337.36|339.55|337.55|339.36|337.36|9
1724784730000|2024-08-27 18:52:10|339.35|337.35|339.25|337.25|339.41|337.41|339.25|337.25|14
1724784740000|2024-08-27 18:52:20|339.26|337.26|339.36|337.36|339.41|337.41|339.26|337.26|12
1724784750000|2024-08-27 18:52:30|339.37|337.37|339.41|337.41|339.41|337.41|339.35|337.35|11
1724784760000|2024-08-27 18:52:40|339.4|337.4|339.32|337.32|339.4|337.4|339.31|337.31|8
1724784770000|2024-08-27 18:52:50|339.31|337.31|339.29|337.29|339.32|337.32|339.28|337.28|12
1724784780000|2024-08-27 18:53:00|339.35|337.35|339.56|337.56|339.57|337.57|339.35|337.35|9
1724784790000|2024-08-27 18:53:10|339.55|337.55|339.55|337.55|339.56|337.56|339.55|337.55|5
1724784800000|2024-08-27 18:53:20|339.49|337.49|339.4|337.4|339.49|337.49|339.38|337.38|7
1724784810000|2024-08-27 18:53:30|339.39|337.39|339.31|337.31|339.39|337.39|339.31|337.31|8
1724784820000|2024-08-27 18:53:40|339.26|337.26|339.3|337.3|339.34|337.34|339.2|337.2|16
1724784830000|2024-08-27 18:53:50|339.27|337.27|339.21|337.21|339.27|337.27|339.18|337.18|11
1724784840000|2024-08-27 18:54:00|339.16|337.16|339.23|337.23|339.25|337.25|339.16|337.16|7
1724784850000|2024-08-27 18:54:10|339.22|337.22|339.19|337.19|339.23|337.23|339.18|337.18|17
1724784860000|2024-08-27 18:54:20|339.21|337.21|339.21|337.21|339.24|337.24|339.18|337.18|13
1724784870000|2024-08-27 18:54:30|339.18|337.18|339.24|337.24|339.25|337.25|339.18|337.18|12
1724784880000|2024-08-27 18:54:40|339.23|337.23|339.22|337.22|339.25|337.25|339.22|337.22|10
1724784890000|2024-08-27 18:54:50|339.24|337.24|339.23|337.23|339.24|337.24|339.23|337.23|2
1724784900000|2024-08-27 18:55:00|339.21|337.21|339.15|337.15|339.22|337.22|339.15|337.15|12
1724784910000|2024-08-27 18:55:10|339.16|337.16|339.29|337.29|339.29|337.29|339.15|337.15|12
1724784920000|2024-08-27 18:55:20|339.31|337.31|339.42|337.42|339.43|337.43|339.31|337.31|12
1724784930000|2024-08-27 18:55:30|339.43|337.43|339.46|337.46|339.46|337.46|339.42|337.42|10
1724784940000|2024-08-27 18:55:40|339.49|337.49|339.48|337.48|339.56|337.56|339.48|337.48|10
1724784950000|2024-08-27 18:55:50|339.49|337.49|339.43|337.43|339.51|337.51|339.42|337.42|12
1724784960000|2024-08-27 18:56:00|339.44|337.44|339.45|337.45|339.49|337.49|339.43|337.43|13
1724784970000|2024-08-27 18:56:10|339.46|337.46|339.4|337.4|339.46|337.46|339.38|337.38|12
1724784980000|2024-08-27 18:56:20|339.41|337.41|339.45|337.45|339.45|337.45|339.38|337.38|18
1724784990000|2024-08-27 18:56:30|339.49|337.49|339.46|337.46|339.5|337.5|339.46|337.46|15
1724785010000|2024-08-27 18:56:50|339.48|337.48|339.48|337.48|339.49|337.49|339.42|337.42|12
1724785020000|2024-08-27 18:57:00|339.47|337.47|339.47|337.47|339.49|337.49|339.46|337.46|8
1724785030000|2024-08-27 18:57:10|339.48|337.48|339.51|337.51|339.51|337.51|339.47|337.47|6
1724785040000|2024-08-27 18:57:20|339.49|337.49|339.5|337.5|339.51|337.51|339.48|337.48|5
1724785050000|2024-08-27 18:57:30|339.51|337.51|339.51|337.51|339.51|337.51|339.5|337.5|5
1724785060000|2024-08-27 18:57:40|339.49|337.49|339.57|337.57|339.57|337.57|339.49|337.49|6
1724785070000|2024-08-27 18:57:50|339.59|337.59|339.61|337.61|339.61|337.61|339.59|337.59|9
1724785080000|2024-08-27 18:58:00|339.62|337.62|339.71|337.71|339.71|337.71|339.6|337.6|9
1724785090000|2024-08-27 18:58:10|339.72|337.72|339.72|337.72|339.73|337.73|339.72|337.72|7
1724785100000|2024-08-27 18:58:20|339.73|337.73|339.72|337.72|339.73|337.73|339.71|337.71|8
1724785110000|2024-08-27 18:58:30|339.71|337.71|339.69|337.69|339.71|337.71|339.67|337.67|11
1724785120000|2024-08-27 18:58:40|339.68|337.68|339.58|337.58|339.7|337.7|339.58|337.58|11
1724785130000|2024-08-27 18:58:50|339.6|337.6|339.61|337.61|339.61|337.61|339.58|337.58|9
1724785140000|2024-08-27 18:59:00|339.6|337.6|339.55|337.55|339.6|337.6|339.55|337.55|6
1724785150000|2024-08-27 18:59:10|339.57|337.57|339.48|337.48|339.57|337.57|339.48|337.48|4
1724785160000|2024-08-27 18:59:20|339.47|337.47|339.47|337.47|339.47|337.47|339.47|337.47|1
1724785170000|2024-08-27 18:59:30|339.46|337.46|339.5|337.5|339.54|337.54|339.46|337.46|16
1724785180000|2024-08-27 18:59:40|339.49|337.49|339.49|337.49|339.5|337.5|339.48|337.48|9
1724785190000|2024-08-27 18:59:50|339.48|337.48|339.46|337.46|339.49|337.49|339.46|337.46|7
1724785200000|2024-08-27 19:00:00|339.45|337.45|339.55|337.55|339.55|337.55|339.44|337.44|18
1724785210000|2024-08-27 19:00:10|339.56|337.56|339.62|337.62|339.62|337.62|339.51|337.51|16
1724785220000|2024-08-27 19:00:20|339.6|337.6|339.57|337.57|339.6|337.6|339.57|337.57|4
1724785230000|2024-08-27 19:00:30|339.54|337.54|339.41|337.41|339.54|337.54|339.41|337.41|5
1724785240000|2024-08-27 19:00:40|339.43|337.43|339.41|337.41|339.45|337.45|339.41|337.41|5
1724785250000|2024-08-27 19:00:50|339.5|337.5|339.4|337.4|339.5|337.5|339.4|337.4|10
1724785260000|2024-08-27 19:01:00|339.36|337.36|339.49|337.49|339.55|337.55|339.36|337.36|10
1724785270000|2024-08-27 19:01:10|339.5|337.5|339.5|337.5|339.51|337.51|339.49|337.49|9
1724785280000|2024-08-27 19:01:20|339.53|337.53|339.47|337.47|339.54|337.54|339.46|337.46|11
1724785290000|2024-08-27 19:01:30|339.46|337.46|339.46|337.46|339.49|337.49|339.45|337.45|8
1724785300000|2024-08-27 19:01:40|339.48|337.48|339.47|337.47|339.49|337.49|339.41|337.41|11
1724785310000|2024-08-27 19:01:50|339.51|337.51|339.61|337.61|339.62|337.62|339.51|337.51|12
1724785320000|2024-08-27 19:02:00|339.62|337.62|339.61|337.61|339.63|337.63|339.58|337.58|6
1724785330000|2024-08-27 19:02:10|339.57|337.57|339.56|337.56|339.57|337.57|339.56|337.56|4
1724785340000|2024-08-27 19:02:20|339.57|337.57|339.57|337.57|339.57|337.57|339.55|337.55|3
1724785350000|2024-08-27 19:02:30|339.55|337.55|339.5|337.5|339.56|337.56|339.5|337.5|8
1724785360000|2024-08-27 19:02:40|339.49|337.49|339.39|337.39|339.49|337.49|339.39|337.39|8
1724785370000|2024-08-27 19:02:50|339.38|337.38|339.38|337.38|339.41|337.41|339.36|337.36|9
1724785380000|2024-08-27 19:03:00|339.42|337.42|339.41|337.41|339.44|337.44|339.41|337.41|7
1724785390000|2024-08-27 19:03:10|339.42|337.42|339.39|337.39|339.42|337.42|339.35|337.35|12
1724785400000|2024-08-27 19:03:20|339.44|337.44|339.51|337.51|339.52|337.52|339.42|337.42|13
1724785410000|2024-08-27 19:03:30|339.49|337.49|339.43|337.43|339.49|337.49|339.42|337.42|7
1724785420000|2024-08-27 19:03:40|339.44|337.44|339.43|337.43|339.44|337.44|339.43|337.43|2
1724785430000|2024-08-27 19:03:50|339.42|337.42|339.38|337.38|339.42|337.42|339.37|337.37|11
1724785440000|2024-08-27 19:04:00|339.37|337.37|339.38|337.38|339.4|337.4|339.37|337.37|7
1724785450000|2024-08-27 19:04:10|339.37|337.37|339.35|337.35|339.37|337.37|339.32|337.32|6
1724785460000|2024-08-27 19:04:20|339.33|337.33|339.29|337.29|339.33|337.33|339.29|337.29|9
1724785470000|2024-08-27 19:04:30|339.28|337.28|339.18|337.18|339.28|337.28|339.18|337.18|8
1724785480000|2024-08-27 19:04:40|339.11|337.11|339.21|337.21|339.23|337.23|339.1|337.1|13
1724785490000|2024-08-27 19:04:50|339.2|337.2|339.19|337.19|339.21|337.21|339.19|337.19|6
1724785500000|2024-08-27 19:05:00|339.2|337.2|339.16|337.16|339.2|337.2|339.14|337.14|10
1724785510000|2024-08-27 19:05:10|339.17|337.17|339.2|337.2|339.2|337.2|339.13|337.13|16
1724785520000|2024-08-27 19:05:20|339.19|337.19|339.2|337.2|339.23|337.23|339.15|337.15|18
1724785530000|2024-08-27 19:05:30|339.21|337.21|339.21|337.21|339.21|337.21|339.21|337.21|1
1724785540000|2024-08-27 19:05:40|339.28|337.28|339.36|337.36|339.37|337.37|339.28|337.28|8
1724785550000|2024-08-27 19:05:50|339.31|337.31|339.3|337.3|339.31|337.31|339.27|337.27|11
1724785560000|2024-08-27 19:06:00|339.27|337.27|339.03|337.03|339.27|337.27|339.03|337.03|24
1724785570000|2024-08-27 19:06:10|339.01|337.01|338.99|336.99|339.07|337.07|338.97|336.97|16
1724785580000|2024-08-27 19:06:20|339|337|339.07|337.07|339.08|337.08|339|337|17
1724785590000|2024-08-27 19:06:30|339.09|337.09|339.09|337.09|339.09|337.09|339.08|337.08|7
1724785600000|2024-08-27 19:06:40|339.08|337.08|338.94|336.94|339.09|337.09|338.93|336.93|13
1724785610000|2024-08-27 19:06:50|338.95|336.95|338.95|336.95|338.95|336.95|338.94|336.94|5
1724785620000|2024-08-27 19:07:00|338.94|336.94|338.93|336.93|338.94|336.94|338.92|336.92|7
1724785630000|2024-08-27 19:07:10|338.92|336.92|338.93|336.93|338.94|336.94|338.92|336.92|5
1724785640000|2024-08-27 19:07:20|338.94|336.94|339|337|339|337|338.94|336.94|11
1724785650000|2024-08-27 19:07:30|338.99|336.99|339|337|339|337|338.96|336.96|7
1724785660000|2024-08-27 19:07:40|339.01|337.01|339.26|337.26|339.26|337.26|339.01|337.01|14
1724785670000|2024-08-27 19:07:50|339.29|337.29|339.29|337.29|339.3|337.3|339.27|337.27|13
1724785680000|2024-08-27 19:08:00|339.28|337.28|339.26|337.26|339.3|337.3|339.25|337.25|16
1724785690000|2024-08-27 19:08:10|339.27|337.27|339.28|337.28|339.28|337.28|339.26|337.26|12
1724785700000|2024-08-27 19:08:20|339.27|337.27|339.26|337.26|339.32|337.32|339.25|337.25|16
1724785710000|2024-08-27 19:08:30|339.25|337.25|339.23|337.23|339.26|337.26|339.2|337.2|11
1724785720000|2024-08-27 19:08:40|339.26|337.26|339.35|337.35|339.35|337.35|339.26|337.26|11
1724785730000|2024-08-27 19:08:50|339.33|337.33|339.36|337.36|339.36|337.36|339.33|337.33|10
1724785740000|2024-08-27 19:09:00|339.37|337.37|339.63|337.63|339.63|337.63|339.37|337.37|8
1724785750000|2024-08-27 19:09:10|339.56|337.56|339.34|337.34|339.56|337.56|339.34|337.34|10
1724785760000|2024-08-27 19:09:20|339.36|337.36|339.35|337.35|339.37|337.37|339.33|337.33|11
1724785770000|2024-08-27 19:09:30|339.36|337.36|339.37|337.37|339.4|337.4|339.35|337.35|15
1724785780000|2024-08-27 19:09:40|339.38|337.38|339.4|337.4|339.41|337.41|339.38|337.38|9
1724785790000|2024-08-27 19:09:50|339.41|337.41|339.46|337.46|339.46|337.46|339.38|337.38|7
1724785800000|2024-08-27 19:10:00|339.47|337.47|339.78|337.78|339.79|337.79|339.47|337.47|7
1724785810000|2024-08-27 19:10:10|339.69|337.69|339.69|337.69|339.7|337.7|339.68|337.68|5
1724785820000|2024-08-27 19:10:20|339.7|337.7|339.84|337.84|339.84|337.84|339.7|337.7|8
1724785830000|2024-08-27 19:10:30|339.83|337.83|339.87|337.87|339.88|337.88|339.83|337.83|15
1724785840000|2024-08-27 19:10:40|339.86|337.86|340.07|338.07|340.07|338.07|339.86|337.86|10
1724785850000|2024-08-27 19:10:50|340.08|338.08|339.95|337.95|340.11|338.11|339.95|337.95|11
1724785860000|2024-08-27 19:11:00|339.94|337.94|339.96|337.96|339.96|337.96|339.88|337.88|21
1724785870000|2024-08-27 19:11:10|339.95|337.95|339.89|337.89|339.97|337.97|339.85|337.85|19
1724785880000|2024-08-27 19:11:20|339.9|337.9|339.91|337.91|339.91|337.91|339.9|337.9|2
1724785890000|2024-08-27 19:11:30|339.98|337.98|340.06|338.06|340.07|338.07|339.98|337.98|15
1724785900000|2024-08-27 19:11:40|340.04|338.04|340.08|338.08|340.09|338.09|340.04|338.04|17
1724785910000|2024-08-27 19:11:50|340.09|338.09|340.06|338.06|340.11|338.11|340.05|338.05|20
1724785920000|2024-08-27 19:12:00|340.07|338.07|340.04|338.04|340.1|338.1|340.01|338.01|23
1724785930000|2024-08-27 19:12:10|340.03|338.03|339.98|337.98|340.03|338.03|339.97|337.97|21
1724785940000|2024-08-27 19:12:20|339.97|337.97|339.94|337.94|339.98|337.98|339.93|337.93|15
1724785950000|2024-08-27 19:12:30|339.95|337.95|339.95|337.95|339.99|337.99|339.93|337.93|13
1724785960000|2024-08-27 19:12:40|339.96|337.96|339.95|337.95|340.01|338.01|339.92|337.92|16
1724785970000|2024-08-27 19:12:50|339.94|337.94|339.93|337.93|339.94|337.94|339.93|337.93|10
1724785980000|2024-08-27 19:13:00|339.94|337.94|339.94|337.94|339.95|337.95|339.93|337.93|4
1724785990000|2024-08-27 19:13:10|339.93|337.93|339.86|337.86|339.96|337.96|339.86|337.86|12
1724786000000|2024-08-27 19:13:20|339.83|337.83|339.84|337.84|339.87|337.87|339.82|337.82|13
1724786010000|2024-08-27 19:13:30|339.85|337.85|339.85|337.85|339.87|337.87|339.83|337.83|12
1724786020000|2024-08-27 19:13:40|339.84|337.84|339.86|337.86|339.88|337.88|339.83|337.83|15
1724786030000|2024-08-27 19:13:50|339.87|337.87|339.85|337.85|339.87|337.87|339.85|337.85|7
1724786040000|2024-08-27 19:14:00|339.84|337.84|339.91|337.91|339.91|337.91|339.84|337.84|14
1724786050000|2024-08-27 19:14:10|339.92|337.92|339.96|337.96|339.97|337.97|339.92|337.92|4
1724786060000|2024-08-27 19:14:20|339.97|337.97|339.97|337.97|339.98|337.98|339.96|337.96|6
1724786070000|2024-08-27 19:14:30|339.96|337.96|340.01|338.01|340.02|338.02|339.96|337.96|8
1724786080000|2024-08-27 19:14:40|340|338|339.9|337.9|340|338|339.9|337.9|9
1724786090000|2024-08-27 19:14:50|339.91|337.91|339.9|337.9|339.91|337.91|339.88|337.88|9
1724786100000|2024-08-27 19:15:00|339.96|337.96|339.85|337.85|340|338|339.85|337.85|15
1724786110000|2024-08-27 19:15:10|339.83|337.83|339.77|337.77|339.83|337.83|339.76|337.76|17
1724786120000|2024-08-27 19:15:20|339.75|337.75|339.69|337.69|339.76|337.76|339.68|337.68|12
1724786130000|2024-08-27 19:15:30|339.66|337.66|339.63|337.63|339.66|337.66|339.62|337.62|4
1724786140000|2024-08-27 19:15:40|339.76|337.76|339.76|337.76|339.78|337.78|339.73|337.73|15
1724786150000|2024-08-27 19:15:50|339.74|337.74|339.74|337.74|339.76|337.76|339.74|337.74|11
1724786160000|2024-08-27 19:16:00|339.75|337.75|339.75|337.75|339.76|337.76|339.73|337.73|12
1724786170000|2024-08-27 19:16:10|339.76|337.76|339.59|337.59|339.79|337.79|339.59|337.59|16
1724786180000|2024-08-27 19:16:20|339.6|337.6|339.61|337.61|339.62|337.62|339.57|337.57|19
1724786190000|2024-08-27 19:16:30|339.59|337.59|339.61|337.61|339.63|337.63|339.58|337.58|9
1724786200000|2024-08-27 19:16:40|339.62|337.62|339.55|337.55|339.63|337.63|339.55|337.55|20
1724786210000|2024-08-27 19:16:50|339.51|337.51|339.51|337.51|339.55|337.55|339.5|337.5|12
1724786220000|2024-08-27 19:17:00|339.48|337.48|339.4|337.4|339.5|337.5|339.4|337.4|19
1724786230000|2024-08-27 19:17:10|339.38|337.38|339.36|337.36|339.42|337.42|339.35|337.35|19
1724786240000|2024-08-27 19:17:20|339.35|337.35|339.33|337.33|339.38|337.38|339.29|337.29|14
1724786250000|2024-08-27 19:17:30|339.32|337.32|339.27|337.27|339.32|337.32|339.23|337.23|10
1724786260000|2024-08-27 19:17:40|339.28|337.28|339.27|337.27|339.31|337.31|339.26|337.26|8
1724786270000|2024-08-27 19:17:50|339.24|337.24|339.24|337.24|339.24|337.24|339.18|337.18|12
1724786280000|2024-08-27 19:18:00|339.21|337.21|339.04|337.04|339.24|337.24|339.03|337.03|19
1724786290000|2024-08-27 19:18:10|339.03|337.03|339.05|337.05|339.07|337.07|338.96|336.96|14
1724786300000|2024-08-27 19:18:20|339.04|337.04|339.06|337.06|339.06|337.06|339.04|337.04|3
1724786310000|2024-08-27 19:18:30|339.11|337.11|339.01|337.01|339.11|337.11|339.01|337.01|13
1724786320000|2024-08-27 19:18:40|339.03|337.03|339.15|337.15|339.15|337.15|339.03|337.03|5
1724786330000|2024-08-27 19:18:50|339.13|337.13|339.03|337.03|339.14|337.14|339.03|337.03|11
1724786340000|2024-08-27 19:19:00|339.02|337.02|339.1|337.1|339.1|337.1|339.01|337.01|13
1724786350000|2024-08-27 19:19:10|339.13|337.13|339.07|337.07|339.15|337.15|339.06|337.06|25
1724786360000|2024-08-27 19:19:20|339.08|337.08|339.15|337.15|339.15|337.15|339.08|337.08|14
1724786370000|2024-08-27 19:19:30|339.16|337.16|339.33|337.33|339.33|337.33|339.16|337.16|10
1724786380000|2024-08-27 19:19:40|339.35|337.35|339.3|337.3|339.35|337.35|339.29|337.29|8
1724786390000|2024-08-27 19:19:50|339.29|337.29|339.26|337.26|339.29|337.29|339.23|337.23|17
1724786400000|2024-08-27 19:20:00|339.27|337.27|339.26|337.26|339.3|337.3|339.26|337.26|11
1724786410000|2024-08-27 19:20:10|339.27|337.27|339.28|337.28|339.29|337.29|339.26|337.26|10
1724786420000|2024-08-27 19:20:20|339.29|337.29|339.2|337.2|339.3|337.3|339.2|337.2|14
1724786430000|2024-08-27 19:20:30|339.19|337.19|339.14|337.14|339.19|337.19|339.13|337.13|14
1724786440000|2024-08-27 19:20:40|339.16|337.16|339.05|337.05|339.17|337.17|339.05|337.05|15
1724786450000|2024-08-27 19:20:50|339.07|337.07|339.11|337.11|339.11|337.11|339.02|337.02|16
1724786460000|2024-08-27 19:21:00|339.1|337.1|339.02|337.02|339.1|337.1|339.02|337.02|6
1724786470000|2024-08-27 19:21:10|339.04|337.04|339.05|337.05|339.08|337.08|339.04|337.04|11
1724786480000|2024-08-27 19:21:20|339.06|337.06|339.04|337.04|339.09|337.09|339.02|337.02|14
1724786490000|2024-08-27 19:21:30|339.03|337.03|339.02|337.02|339.03|337.03|339.02|337.02|2
1724786500000|2024-08-27 19:21:40|339.03|337.03|339.02|337.02|339.03|337.03|339.02|337.02|2
1724786520000|2024-08-27 19:22:00|339.01|337.01|339|337|339.02|337.02|339|337|4
1724786530000|2024-08-27 19:22:10|338.99|336.99|338.99|336.99|338.99|336.99|338.99|336.99|1
1724786540000|2024-08-27 19:22:20|338.98|336.98|339.02|337.02|339.02|337.02|338.98|336.98|4
1724786550000|2024-08-27 19:22:30|339.11|337.11|339.17|337.17|339.17|337.17|339.11|337.11|2
1724786560000|2024-08-27 19:22:40|339.15|337.15|339.16|337.16|339.19|337.19|339.14|337.14|17
1724786570000|2024-08-27 19:22:50|339.15|337.15|339.15|337.15|339.17|337.17|339.13|337.13|17
1724786580000|2024-08-27 19:23:00|339.14|337.14|339.15|337.15|339.18|337.18|339.14|337.14|12
1724786590000|2024-08-27 19:23:10|339.16|337.16|339.21|337.21|339.21|337.21|339.15|337.15|5
1724786600000|2024-08-27 19:23:20|339.19|337.19|339.18|337.18|339.21|337.21|339.15|337.15|20
1724786610000|2024-08-27 19:23:30|339.19|337.19|339.18|337.18|339.19|337.19|339.18|337.18|2
1724786620000|2024-08-27 19:23:40|339.17|337.17|339.15|337.15|339.19|337.19|339.12|337.12|12
1724786630000|2024-08-27 19:23:50|339.16|337.16|339.12|337.12|339.19|337.19|339.12|337.12|14
1724786640000|2024-08-27 19:24:00|339.09|337.09|339.04|337.04|339.09|337.09|339.04|337.04|10
1724786650000|2024-08-27 19:24:10|339.05|337.05|339.05|337.05|339.05|337.05|339.05|337.05|1
1724786660000|2024-08-27 19:24:20|339.04|337.04|339.02|337.02|339.04|337.04|339.02|337.02|3
1724786670000|2024-08-27 19:24:30|339.03|337.03|339.02|337.02|339.03|337.03|339.02|337.02|6
1724786690000|2024-08-27 19:24:50|339.03|337.03|339.07|337.07|339.07|337.07|339.02|337.02|10
1724786700000|2024-08-27 19:25:00|339.08|337.08|339.06|337.06|339.08|337.08|339.03|337.03|17
1724786710000|2024-08-27 19:25:10|339.07|337.07|339.06|337.06|339.07|337.07|339.04|337.04|11
1724786720000|2024-08-27 19:25:20|339.07|337.07|339.07|337.07|339.09|337.09|339.06|337.06|9
1724786730000|2024-08-27 19:25:30|339.06|337.06|339.04|337.04|339.08|337.08|339.02|337.02|13
1724786740000|2024-08-27 19:25:40|339.03|337.03|339.02|337.02|339.03|337.03|339.02|337.02|2
1724786750000|2024-08-27 19:25:50|339.03|337.03|339.02|337.02|339.03|337.03|339.02|337.02|2
1724786780000|2024-08-27 19:26:20|339|337|338.94|336.94|339.02|337.02|338.94|336.94|15
1724786790000|2024-08-27 19:26:30|338.93|336.93|338.98|336.98|339.01|337.01|338.93|336.93|10
1724786800000|2024-08-27 19:26:40|338.99|336.99|338.98|336.98|339.01|337.01|338.98|336.98|8
1724786810000|2024-08-27 19:26:50|338.99|336.99|338.99|336.99|339.01|337.01|338.95|336.95|14
1724786820000|2024-08-27 19:27:00|339.01|337.01|338.99|336.99|339.03|337.03|338.98|336.98|15
1724786830000|2024-08-27 19:27:10|338.98|336.98|339.03|337.03|339.04|337.04|338.97|336.97|15
1724786840000|2024-08-27 19:27:20|339.04|337.04|339.13|337.13|339.14|337.14|339.04|337.04|7
1724786850000|2024-08-27 19:27:30|339.14|337.14|339.13|337.13|339.14|337.14|339.13|337.13|12
1724786860000|2024-08-27 19:27:40|339.12|337.12|339.1|337.1|339.13|337.13|339.1|337.1|4
1724786870000|2024-08-27 19:27:50|339.11|337.11|339.13|337.13|339.15|337.15|339.1|337.1|13
1724786880000|2024-08-27 19:28:00|339.12|337.12|339.13|337.13|339.13|337.13|339.12|337.12|2
1724786890000|2024-08-27 19:28:10|339.14|337.14|339.15|337.15|339.16|337.16|339.13|337.13|10
1724786900000|2024-08-27 19:28:20|339.14|337.14|339.13|337.13|339.15|337.15|339.11|337.11|10
1724786910000|2024-08-27 19:28:30|339.14|337.14|339.15|337.15|339.15|337.15|339.14|337.14|2
1724786920000|2024-08-27 19:28:40|339.16|337.16|339.17|337.17|339.17|337.17|339.16|337.16|2
1724786930000|2024-08-27 19:28:50|339.18|337.18|339.25|337.25|339.26|337.26|339.18|337.18|6
1724786940000|2024-08-27 19:29:00|339.29|337.29|339.23|337.23|339.29|337.29|339.17|337.17|16
1724786950000|2024-08-27 19:29:10|339.21|337.21|339.25|337.25|339.27|337.27|339.2|337.2|17
1724786960000|2024-08-27 19:29:20|339.24|337.24|339.22|337.22|339.25|337.25|339.2|337.2|9
1724786970000|2024-08-27 19:29:30|339.23|337.23|339.13|337.13|339.23|337.23|339.13|337.13|12
1724786980000|2024-08-27 19:29:40|339.14|337.14|339.11|337.11|339.15|337.15|339.11|337.11|16
1724786990000|2024-08-27 19:29:50|339.1|337.1|339.12|337.12|339.14|337.14|339.1|337.1|12
1724787000000|2024-08-27 19:30:00|339.11|337.11|339.08|337.08|339.12|337.12|339.08|337.08|6
1724787010000|2024-08-27 19:30:10|339.04|337.04|338.93|336.93|339.04|337.04|338.93|336.93|9
1724787020000|2024-08-27 19:30:20|338.94|336.94|338.92|336.92|338.98|336.98|338.9|336.9|19
1724787030000|2024-08-27 19:30:30|338.91|336.91|338.84|336.84|338.95|336.95|338.84|336.84|18
1724787040000|2024-08-27 19:30:40|338.8|336.8|338.72|336.72|338.8|336.8|338.7|336.7|19
1724787050000|2024-08-27 19:30:50|338.71|336.71|338.71|336.71|338.73|336.73|338.63|336.63|15
1724787060000|2024-08-27 19:31:00|338.7|336.7|338.67|336.67|338.73|336.73|338.67|336.67|19
1724787070000|2024-08-27 19:31:10|338.66|336.66|338.75|336.75|338.75|336.75|338.66|336.66|13
1724787080000|2024-08-27 19:31:20|338.74|336.74|338.73|336.73|338.74|336.74|338.72|336.72|22
1724787090000|2024-08-27 19:31:30|338.74|336.74|338.93|336.93|338.93|336.93|338.73|336.73|8
1724787100000|2024-08-27 19:31:40|338.94|336.94|338.7|336.7|338.94|336.94|338.69|336.69|12
1724787110000|2024-08-27 19:31:50|338.71|336.71|338.7|336.7|338.71|336.71|338.69|336.69|13
1724787120000|2024-08-27 19:32:00|338.72|336.72|338.62|336.62|338.73|336.73|338.62|336.62|16
1724787130000|2024-08-27 19:32:10|338.57|336.57|338.54|336.54|338.57|336.57|338.54|336.54|8
1724787140000|2024-08-27 19:32:20|338.53|336.53|338.56|336.56|338.57|336.57|338.38|336.38|18
1724787150000|2024-08-27 19:32:30|338.55|336.55|338.53|336.53|338.56|336.56|338.5|336.5|9
1724787160000|2024-08-27 19:32:40|338.54|336.54|338.63|336.63|338.65|336.65|338.54|336.54|14
1724787170000|2024-08-27 19:32:50|338.62|336.62|338.55|336.55|338.62|336.62|338.54|336.54|5
1724787180000|2024-08-27 19:33:00|338.54|336.54|338.63|336.63|338.63|336.63|338.49|336.49|19
1724787190000|2024-08-27 19:33:10|338.65|336.65|338.64|336.64|338.65|336.65|338.64|336.64|4
1724787200000|2024-08-27 19:33:20|338.65|336.65|338.69|336.69|338.73|336.73|338.65|336.65|15
1724787210000|2024-08-27 19:33:30|338.71|336.71|338.69|336.69|338.73|336.73|338.69|336.69|9
1724787220000|2024-08-27 19:33:40|338.7|336.7|338.7|336.7|338.74|336.74|338.69|336.69|13
1724787230000|2024-08-27 19:33:50|338.71|336.71|338.84|336.84|338.84|336.84|338.71|336.71|13
1724787240000|2024-08-27 19:34:00|338.87|336.87|338.78|336.78|338.87|336.87|338.78|336.78|10
1724787250000|2024-08-27 19:34:10|338.77|336.77|338.71|336.71|338.78|336.78|338.7|336.7|10
1724787260000|2024-08-27 19:34:20|338.7|336.7|338.77|336.77|338.77|336.77|338.7|336.7|9
1724787270000|2024-08-27 19:34:30|338.8|336.8|338.82|336.82|338.83|336.83|338.8|336.8|10
1724787280000|2024-08-27 19:34:40|338.8|336.8|338.75|336.75|338.8|336.8|338.75|336.75|4
1724787290000|2024-08-27 19:34:50|338.76|336.76|338.77|336.77|338.78|336.78|338.74|336.74|13
1724787300000|2024-08-27 19:35:00|338.78|336.78|338.84|336.84|338.85|336.85|338.77|336.77|13
1724787310000|2024-08-27 19:35:10|338.85|336.85|338.84|336.84|338.87|336.87|338.83|336.83|17
1724787320000|2024-08-27 19:35:20|338.8|336.8|338.8|336.8|338.81|336.81|338.8|336.8|3
1724787330000|2024-08-27 19:35:30|338.79|336.79|338.61|336.61|338.79|336.79|338.61|336.61|10
1724787340000|2024-08-27 19:35:40|338.59|336.59|338.62|336.62|338.62|336.62|338.58|336.58|5
1724787350000|2024-08-27 19:35:50|338.61|336.61|338.63|336.63|338.64|336.64|338.61|336.61|16
1724787360000|2024-08-27 19:36:00|338.62|336.62|338.53|336.53|338.62|336.62|338.53|336.53|7
1724787370000|2024-08-27 19:36:10|338.52|336.52|338.59|336.59|338.59|336.59|338.51|336.51|8
1724787390000|2024-08-27 19:36:30|338.6|336.6|338.56|336.56|338.6|336.6|338.56|336.56|4
1724787400000|2024-08-27 19:36:40|338.55|336.55|338.54|336.54|338.55|336.55|338.53|336.53|3
1724787410000|2024-08-27 19:36:50|338.55|336.55|338.55|336.55|338.59|336.59|338.52|336.52|11
1724787420000|2024-08-27 19:37:00|338.54|336.54|338.6|336.6|338.6|336.6|338.54|336.54|13
1724787430000|2024-08-27 19:37:10|338.59|336.59|338.82|336.82|338.82|336.82|338.58|336.58|21
1724787440000|2024-08-27 19:37:20|338.83|336.83|338.85|336.85|338.89|336.89|338.83|336.83|7
1724787450000|2024-08-27 19:37:30|338.84|336.84|338.81|336.81|338.86|336.86|338.81|336.81|7
1724787460000|2024-08-27 19:37:40|338.8|336.8|338.78|336.78|338.81|336.81|338.75|336.75|11
1724787470000|2024-08-27 19:37:50|338.76|336.76|338.75|336.75|338.78|336.78|338.75|336.75|14
1724787480000|2024-08-27 19:38:00|338.74|336.74|338.69|336.69|338.74|336.74|338.68|336.68|12
1724787490000|2024-08-27 19:38:10|338.7|336.7|338.7|336.7|338.73|336.73|338.67|336.67|16
1724787500000|2024-08-27 19:38:20|338.72|336.72|338.72|336.72|338.73|336.73|338.69|336.69|8
1724787510000|2024-08-27 19:38:30|338.74|336.74|338.7|336.7|338.77|336.77|338.69|336.69|12
1724787520000|2024-08-27 19:38:40|338.69|336.69|338.68|336.68|338.69|336.69|338.68|336.68|8
1724787530000|2024-08-27 19:38:50|338.7|336.7|338.71|336.71|338.71|336.71|338.68|336.68|9
1724787540000|2024-08-27 19:39:00|338.72|336.72|338.7|336.7|338.77|336.77|338.69|336.69|18
1724787550000|2024-08-27 19:39:10|338.71|336.71|338.82|336.82|338.83|336.83|338.71|336.71|19
1724787560000|2024-08-27 19:39:20|338.81|336.81|338.79|336.79|338.81|336.81|338.77|336.77|5
1724787570000|2024-08-27 19:39:30|338.77|336.77|338.77|336.77|338.79|336.79|338.76|336.76|13
1724787580000|2024-08-27 19:39:40|338.78|336.78|338.71|336.71|338.78|336.78|338.71|336.71|17
1724787590000|2024-08-27 19:39:50|338.72|336.72|338.71|336.71|338.75|336.75|338.69|336.69|13
1724787600000|2024-08-27 19:40:00|338.7|336.7|338.79|336.79|338.79|336.79|338.7|336.7|16
1724787610000|2024-08-27 19:40:10|338.75|336.75|338.78|336.78|338.79|336.79|338.75|336.75|10
1724787620000|2024-08-27 19:40:20|338.79|336.79|338.87|336.87|338.9|336.9|338.76|336.76|13
1724787630000|2024-08-27 19:40:30|338.88|336.88|338.87|336.87|338.94|336.94|338.87|336.87|13
1724787640000|2024-08-27 19:40:40|338.88|336.88|338.87|336.87|338.89|336.89|338.86|336.86|15
1724787650000|2024-08-27 19:40:50|338.86|336.86|338.87|336.87|338.89|336.89|338.86|336.86|7
1724787660000|2024-08-27 19:41:00|338.86|336.86|338.94|336.94|338.97|336.97|338.86|336.86|17
1724787670000|2024-08-27 19:41:10|338.92|336.92|338.89|336.89|338.92|336.92|338.88|336.88|8
1724787680000|2024-08-27 19:41:20|338.91|336.91|338.91|336.91|338.91|336.91|338.85|336.85|17
1724787690000|2024-08-27 19:41:30|338.89|336.89|338.9|336.9|338.9|336.9|338.89|336.89|2
1724787700000|2024-08-27 19:41:40|338.89|336.89|338.9|336.9|338.9|336.9|338.88|336.88|6
1724787710000|2024-08-27 19:41:50|338.86|336.86|338.74|336.74|338.86|336.86|338.74|336.74|6
1724787720000|2024-08-27 19:42:00|338.75|336.75|338.7|336.7|338.75|336.75|338.7|336.7|6
1724787730000|2024-08-27 19:42:10|338.69|336.69|338.64|336.64|338.69|336.69|338.63|336.63|9
1724787740000|2024-08-27 19:42:20|338.65|336.65|338.65|336.65|338.65|336.65|338.63|336.63|3
1724787760000|2024-08-27 19:42:40|338.64|336.64|338.62|336.62|338.64|336.64|338.62|336.62|3
1724787770000|2024-08-27 19:42:50|338.63|336.63|338.68|336.68|338.68|336.68|338.63|336.63|2
1724787780000|2024-08-27 19:43:00|338.72|336.72|338.72|336.72|338.72|336.72|338.72|336.72|1
1724787790000|2024-08-27 19:43:10|338.71|336.71|338.71|336.71|338.71|336.71|338.71|336.71|1
1724787800000|2024-08-27 19:43:20|338.7|336.7|338.71|336.71|338.72|336.72|338.7|336.7|3
1724787810000|2024-08-27 19:43:30|338.73|336.73|338.76|336.76|338.76|336.76|338.73|336.73|5
1724787820000|2024-08-27 19:43:40|338.77|336.77|338.78|336.78|338.78|336.78|338.77|336.77|2
1724787830000|2024-08-27 19:43:50|338.79|336.79|338.82|336.82|338.83|336.83|338.79|336.79|11
1724787840000|2024-08-27 19:44:00|338.81|336.81|338.79|336.79|338.81|336.81|338.77|336.77|11
1724787850000|2024-08-27 19:44:10|338.8|336.8|338.85|336.85|338.86|336.86|338.8|336.8|5
1724787860000|2024-08-27 19:44:20|338.82|336.82|338.87|336.87|338.88|336.88|338.82|336.82|9
1724787870000|2024-08-27 19:44:30|338.88|336.88|338.87|336.87|338.89|336.89|338.87|336.87|8
1724787880000|2024-08-27 19:44:40|338.86|336.86|338.81|336.81|338.87|336.87|338.77|336.77|14
1724787890000|2024-08-27 19:44:50|338.8|336.8|338.76|336.76|338.81|336.81|338.76|336.76|10
1724787900000|2024-08-27 19:45:00|338.78|336.78|338.83|336.83|338.83|336.83|338.77|336.77|17
1724787910000|2024-08-27 19:45:10|338.84|336.84|338.91|336.91|338.91|336.91|338.81|336.81|15
1724787920000|2024-08-27 19:45:20|338.9|336.9|338.99|336.99|339|337|338.9|336.9|11
1724787930000|2024-08-27 19:45:30|338.98|336.98|338.88|336.88|338.98|336.98|338.86|336.86|12
1724787940000|2024-08-27 19:45:40|338.86|336.86|338.79|336.79|338.87|336.87|338.79|336.79|7
1724787950000|2024-08-27 19:45:50|338.8|336.8|338.76|336.76|338.8|336.8|338.75|336.75|13
1724787960000|2024-08-27 19:46:00|338.74|336.74|338.82|336.82|338.92|336.92|338.74|336.74|25
1724787970000|2024-08-27 19:46:10|338.81|336.81|338.85|336.85|338.88|336.88|338.81|336.81|18
1724787980000|2024-08-27 19:46:20|338.83|336.83|338.89|336.89|338.9|336.9|338.81|336.81|13
1724787990000|2024-08-27 19:46:30|338.91|336.91|338.97|336.97|338.97|336.97|338.91|336.91|9
1724788000000|2024-08-27 19:46:40|338.96|336.96|338.95|336.95|338.96|336.96|338.94|336.94|4
1724788010000|2024-08-27 19:46:50|338.96|336.96|339.07|337.07|339.08|337.08|338.96|336.96|8
1724788020000|2024-08-27 19:47:00|339.09|337.09|339.1|337.1|339.12|337.12|338.98|336.98|17
1724788030000|2024-08-27 19:47:10|339.09|337.09|339.05|337.05|339.09|337.09|339.03|337.03|11
1724788040000|2024-08-27 19:47:20|339.04|337.04|339|337|339.04|337.04|339|337|6
1724788050000|2024-08-27 19:47:30|339.01|337.01|339.07|337.07|339.11|337.11|339.01|337.01|16
1724788060000|2024-08-27 19:47:40|339.08|337.08|339.08|337.08|339.08|337.08|339.07|337.07|11
1724788070000|2024-08-27 19:47:50|339.06|337.06|339.11|337.11|339.11|337.11|339.05|337.05|8
1724788080000|2024-08-27 19:48:00|339.12|337.12|339.06|337.06|339.12|337.12|339.06|337.06|15
1724788090000|2024-08-27 19:48:10|339.07|337.07|338.99|336.99|339.07|337.07|338.98|336.98|8
1724788100000|2024-08-27 19:48:20|339|337|338.98|336.98|339.02|337.02|338.98|336.98|9
1724788110000|2024-08-27 19:48:30|338.97|336.97|338.97|336.97|338.99|336.99|338.93|336.93|21
1724788120000|2024-08-27 19:48:40|338.96|336.96|338.91|336.91|338.96|336.96|338.91|336.91|9
1724788130000|2024-08-27 19:48:50|338.9|336.9|338.86|336.86|338.91|336.91|338.86|336.86|10
1724788140000|2024-08-27 19:49:00|338.85|336.85|338.85|336.85|338.85|336.85|338.8|336.8|13
1724788150000|2024-08-27 19:49:10|338.83|336.83|338.87|336.87|338.88|336.88|338.83|336.83|10
1724788160000|2024-08-27 19:49:20|338.88|336.88|338.86|336.86|338.88|336.88|338.85|336.85|10
1724788170000|2024-08-27 19:49:30|338.85|336.85|338.91|336.91|338.91|336.91|338.85|336.85|6
1724788180000|2024-08-27 19:49:40|338.9|336.9|338.94|336.94|338.94|336.94|338.9|336.9|10
1724788190000|2024-08-27 19:49:50|338.93|336.93|338.87|336.87|338.94|336.94|338.87|336.87|10
1724788200000|2024-08-27 19:50:00|338.84|336.84|338.8|336.8|338.92|336.92|338.8|336.8|17
1724788210000|2024-08-27 19:50:10|338.79|336.79|338.76|336.76|338.79|336.79|338.74|336.74|6
1724788220000|2024-08-27 19:50:20|338.79|336.79|338.65|336.65|338.8|336.8|338.65|336.65|20
1724788230000|2024-08-27 19:50:30|338.66|336.66|338.63|336.63|338.66|336.66|338.63|336.63|4
1724788240000|2024-08-27 19:50:40|338.65|336.65|338.65|336.65|338.65|336.65|338.65|336.65|1
1724788250000|2024-08-27 19:50:50|338.66|336.66|338.66|336.66|338.66|336.66|338.66|336.66|1
1724788260000|2024-08-27 19:51:00|338.67|336.67|338.67|336.67|338.67|336.67|338.67|336.67|1
1724788270000|2024-08-27 19:51:10|338.66|336.66|338.65|336.65|338.66|336.66|338.65|336.65|2
1724788280000|2024-08-27 19:51:20|338.64|336.64|338.4|336.4|338.64|336.64|338.36|336.36|17
1724788290000|2024-08-27 19:51:30|338.41|336.41|338.45|336.45|338.46|336.46|338.41|336.41|18
1724788300000|2024-08-27 19:51:40|338.47|336.47|338.4|336.4|338.49|336.49|338.4|336.4|14
1724788310000|2024-08-27 19:51:50|338.41|336.41|338.45|336.45|338.47|336.47|338.4|336.4|15
1724788320000|2024-08-27 19:52:00|338.46|336.46|338.36|336.36|338.46|336.46|338.36|336.36|19
1724788330000|2024-08-27 19:52:10|338.38|336.38|338.4|336.4|338.42|336.42|338.38|336.38|8
1724788340000|2024-08-27 19:52:20|338.38|336.38|338.26|336.26|338.38|336.38|338.26|336.26|10
1724788350000|2024-08-27 19:52:30|338.27|336.27|338.32|336.32|338.33|336.33|338.17|336.17|15
1724788360000|2024-08-27 19:52:40|338.33|336.33|338.33|336.33|338.33|336.33|338.31|336.31|9
1724788370000|2024-08-27 19:52:50|338.32|336.32|338.32|336.32|338.33|336.33|338.31|336.31|5
1724788380000|2024-08-27 19:53:00|338.3|336.3|338.21|336.21|338.3|336.3|338.2|336.2|5
1724788390000|2024-08-27 19:53:10|338.22|336.22|338.22|336.22|338.23|336.23|338.21|336.21|6
1724788410000|2024-08-27 19:53:30|338.21|336.21|338.14|336.14|338.21|336.21|338.14|336.14|9
1724788420000|2024-08-27 19:53:40|338.13|336.13|338.13|336.13|338.14|336.14|338.13|336.13|3
1724788430000|2024-08-27 19:53:50|338.12|336.12|338.07|336.07|338.12|336.12|338.05|336.05|15
1724788440000|2024-08-27 19:54:00|338.08|336.08|338.04|336.04|338.08|336.08|338.04|336.04|11
1724788450000|2024-08-27 19:54:10|338.05|336.05|338.05|336.05|338.05|336.05|338.04|336.04|5
1724788490000|2024-08-27 19:54:50|338.03|336.03|338.02|336.02|338.03|336.03|338.01|336.01|9
1724788500000|2024-08-27 19:55:00|338.03|336.03|338.04|336.04|338.04|336.04|338.02|336.02|6
1724788510000|2024-08-27 19:55:10|338.03|336.03|337.93|335.93|338.03|336.03|337.91|335.91|10
1724788520000|2024-08-27 19:55:20|337.94|335.94|337.93|335.93|337.94|335.94|337.93|335.93|2
1724788530000|2024-08-27 19:55:30|337.92|335.92|337.88|335.88|337.92|335.92|337.86|335.86|7
1724788540000|2024-08-27 19:55:40|337.89|335.89|337.84|335.84|337.91|335.91|337.83|335.83|9
1724788550000|2024-08-27 19:55:50|337.86|335.86|337.85|335.85|337.87|335.87|337.84|335.84|5
1724788560000|2024-08-27 19:56:00|337.84|335.84|337.8|335.8|337.84|335.84|337.8|335.8|15
1724788570000|2024-08-27 19:56:10|337.79|335.79|337.72|335.72|337.79|335.79|337.72|335.72|7
1724788580000|2024-08-27 19:56:20|337.71|335.71|337.66|335.66|337.71|335.71|337.61|335.61|19
1724788590000|2024-08-27 19:56:30|337.64|335.64|337.59|335.59|337.64|335.64|337.59|335.59|17
1724788600000|2024-08-27 19:56:40|337.57|335.57|337.57|335.57|337.58|335.58|337.56|335.56|18
1724788610000|2024-08-27 19:56:50|337.56|335.56|337.53|335.53|337.58|335.58|337.53|335.53|17
1724788620000|2024-08-27 19:57:00|337.54|335.54|337.5|335.5|337.54|335.54|337.48|335.48|8
1724788630000|2024-08-27 19:57:10|337.49|335.49|337.47|335.47|337.5|335.5|337.47|335.47|10
1724788640000|2024-08-27 19:57:20|337.48|335.48|337.44|335.44|337.48|335.48|337.44|335.44|12
1724788650000|2024-08-27 19:57:30|337.43|335.43|337.42|335.42|337.44|335.44|337.42|335.42|4
1724788680000|2024-08-27 19:58:00|337.53|335.53|337.43|335.43|337.53|335.53|337.43|335.43|4
1724788690000|2024-08-27 19:58:10|337.44|335.44|337.64|335.64|337.66|335.66|337.44|335.44|9
1724788700000|2024-08-27 19:58:20|337.65|335.65|337.87|335.87|337.87|335.87|337.65|335.65|12
1724788710000|2024-08-27 19:58:30|337.86|335.86|337.99|335.99|337.99|335.99|337.85|335.85|20
1724788720000|2024-08-27 19:58:40|338.01|336.01|338.06|336.06|338.1|336.1|338.01|336.01|12
1724788730000|2024-08-27 19:58:50|338.07|336.07|338.14|336.14|338.14|336.14|338.07|336.07|8
1724788740000|2024-08-27 19:59:00|338.17|336.17|338.68|336.68|338.68|336.68|338.17|336.17|19
1724788750000|2024-08-27 19:59:10|338.67|336.67|338.88|336.88|338.94|336.94|338.66|336.66|22
1724788760000|2024-08-27 19:59:20|338.9|336.9|339.03|337.03|339.24|337.24|338.9|336.9|14
1724788770000|2024-08-27 19:59:30|339.04|337.04|339.35|337.35|339.76|337.76|339.04|337.04|24
1724788780000|2024-08-27 19:59:40|339.31|337.31|339.39|337.39|339.62|337.62|339.25|337.25|31
1724788790000|2024-08-27 19:59:50|339.38|337.38|339.39|337.39|339.58|337.58|339.35|337.35|27
1724788800000|2024-08-27 20:00:00|339.38|337.38|339|337|339.38|337.38|338.9|336.9|15
1724788810000|2024-08-27 20:00:10|338.99|336.99|338.83|336.83|338.99|336.99|338.79|336.79|16
1724788820000|2024-08-27 20:00:20|338.82|336.82|338.81|336.81|338.87|336.87|338.81|336.81|17
1724788830000|2024-08-27 20:00:30|338.83|336.83|338.82|336.82|338.88|336.88|338.81|336.81|9
1724788840000|2024-08-27 20:00:40|338.8|336.8|338.78|336.78|338.8|336.8|338.78|336.78|8
1724788850000|2024-08-27 20:00:50|338.79|336.79|338.69|336.69|338.85|336.85|338.66|336.66|18
1724788860000|2024-08-27 20:01:00|338.76|336.76|338.85|336.85|338.85|336.85|338.74|336.74|22
1724788870000|2024-08-27 20:01:10|338.83|336.83|338.87|336.87|338.91|336.91|338.83|336.83|11
1724788880000|2024-08-27 20:01:20|338.88|336.88|338.85|336.85|338.89|336.89|338.85|336.85|9
1724788890000|2024-08-27 20:01:30|338.84|336.84|338.78|336.78|338.84|336.84|338.77|336.77|13
1724788900000|2024-08-27 20:01:40|338.79|336.79|338.72|336.72|338.81|336.81|338.72|336.72|10
1724788910000|2024-08-27 20:01:50|338.71|336.71|338.72|336.72|338.73|336.73|338.7|336.7|7
1724788920000|2024-08-27 20:02:00|338.71|336.71|338.65|336.65|338.71|336.71|338.64|336.64|5
1724788930000|2024-08-27 20:02:10|338.64|336.64|338.64|336.64|338.66|336.66|338.64|336.64|7
1724788940000|2024-08-27 20:02:20|338.63|336.63|338.52|336.52|338.63|336.63|338.52|336.52|7
1724788950000|2024-08-27 20:02:30|338.51|336.51|338.5|336.5|338.52|336.52|338.35|336.35|18
1724788960000|2024-08-27 20:02:40|338.49|336.49|338.53|336.53|338.57|336.57|338.46|336.46|8
1724788970000|2024-08-27 20:02:50|338.54|336.54|338.56|336.56|338.56|336.56|338.53|336.53|9
1724788980000|2024-08-27 20:03:00|338.55|336.55|338.41|336.41|338.55|336.55|338.41|336.41|11
1724788990000|2024-08-27 20:03:10|338.34|336.34|338.36|336.36|338.38|336.38|338.33|336.33|6
1724789000000|2024-08-27 20:03:20|338.38|336.38|338.37|336.37|338.39|336.39|338.36|336.36|16
1724789010000|2024-08-27 20:03:30|338.38|336.38|338.49|336.49|338.49|336.49|338.38|336.38|8
1724789020000|2024-08-27 20:03:40|338.5|336.5|338.59|336.59|338.59|336.59|338.5|336.5|3
1724789040000|2024-08-27 20:04:00|338.55|336.55|338.56|336.56|338.57|336.57|338.55|336.55|14
1724789050000|2024-08-27 20:04:10|338.55|336.55|338.55|336.55|338.55|336.55|338.53|336.53|6
1724789060000|2024-08-27 20:04:20|338.56|336.56|338.59|336.59|338.6|336.6|338.56|336.56|7
1724789070000|2024-08-27 20:04:30|338.6|336.6|338.64|336.64|338.64|336.64|338.6|336.6|4
1724789080000|2024-08-27 20:04:40|338.65|336.65|338.85|336.85|338.87|336.87|338.64|336.64|8
1724789090000|2024-08-27 20:04:50|338.86|336.86|338.8|336.8|338.86|336.86|338.8|336.8|9
1724789100000|2024-08-27 20:05:00|338.79|336.79|338.62|336.62|338.79|336.79|338.6|336.6|14
1724789110000|2024-08-27 20:05:10|338.61|336.61|338.51|336.51|338.61|336.61|338.51|336.51|7
1724789120000|2024-08-27 20:05:20|338.52|336.52|338.44|336.44|338.52|336.52|338.41|336.41|16
1724789130000|2024-08-27 20:05:30|338.45|336.45|338.44|336.44|338.53|336.53|338.44|336.44|12
1724789140000|2024-08-27 20:05:40|338.41|336.41|338.44|336.44|338.46|336.46|338.41|336.41|11
1724789150000|2024-08-27 20:05:50|338.43|336.43|338.31|336.31|338.43|336.43|338.29|336.29|7
1724789160000|2024-08-27 20:06:00|338.29|336.29|338.18|336.18|338.29|336.29|338.16|336.16|16
1724789170000|2024-08-27 20:06:10|338.11|336.11|338.13|336.13|338.14|336.14|338.11|336.11|6
1724789180000|2024-08-27 20:06:20|338.15|336.15|338.13|336.13|338.15|336.15|338.13|336.13|5
1724789190000|2024-08-27 20:06:30|338.14|336.14|338.14|336.14|338.15|336.15|338.1|336.1|10
1724789200000|2024-08-27 20:06:40|338.13|336.13|338.11|336.11|338.18|336.18|338.11|336.11|10
1724789210000|2024-08-27 20:06:50|338.12|336.12|338.09|336.09|338.12|336.12|338.07|336.07|9
1724789220000|2024-08-27 20:07:00|338.08|336.08|338.11|336.11|338.11|336.11|338.07|336.07|5
1724789230000|2024-08-27 20:07:10|338.12|336.12|338.13|336.13|338.21|336.21|338.06|336.06|10
1724789240000|2024-08-27 20:07:20|338.14|336.14|338.22|336.22|338.22|336.22|338.14|336.14|9
1724789250000|2024-08-27 20:07:30|338.21|336.21|338.14|336.14|338.21|336.21|338.14|336.14|6
1724789260000|2024-08-27 20:07:40|338.13|336.13|338.1|336.1|338.13|336.13|338.1|336.1|4
1724789280000|2024-08-27 20:08:00|338.15|336.15|338.05|336.05|338.2|336.2|338.05|336.05|15
1724789290000|2024-08-27 20:08:10|338.02|336.02|338.01|336.01|338.02|336.02|338.01|336.01|2
1724789300000|2024-08-27 20:08:20|338|336|337.92|335.92|338|336|337.91|335.91|8
1724789310000|2024-08-27 20:08:30|337.91|335.91|337.92|335.92|337.92|335.92|337.91|335.91|2
1724789320000|2024-08-27 20:08:40|337.97|335.97|338.07|336.07|338.09|336.09|337.97|335.97|14
1724789330000|2024-08-27 20:08:50|338.08|336.08|337.97|335.97|338.08|336.08|337.97|335.97|7
1724789340000|2024-08-27 20:09:00|337.96|335.96|337.94|335.94|337.96|335.96|337.94|335.94|3
1724789350000|2024-08-27 20:09:10|337.96|335.96|337.98|335.98|337.98|335.98|337.96|335.96|2
1724789360000|2024-08-27 20:09:20|338.02|336.02|338.23|336.23|338.24|336.24|338.02|336.02|17
1724789370000|2024-08-27 20:09:30|338.22|336.22|338.22|336.22|338.23|336.23|338.2|336.2|8
1724789380000|2024-08-27 20:09:40|338.2|336.2|338.17|336.17|338.2|336.2|338.15|336.15|17
1724789390000|2024-08-27 20:09:50|338.18|336.18|338.12|336.12|338.18|336.18|338.12|336.12|6
1724789400000|2024-08-27 20:10:00|338.11|336.11|338.04|336.04|338.15|336.15|338.03|336.03|18
1724789410000|2024-08-27 20:10:10|338.05|336.05|338.05|336.05|338.05|336.05|338.05|336.05|1
1724789420000|2024-08-27 20:10:20|338.06|336.06|338.06|336.06|338.15|336.15|338.06|336.06|10
1724789430000|2024-08-27 20:10:30|338.07|336.07|338.06|336.06|338.07|336.07|338.06|336.06|4
1724789440000|2024-08-27 20:10:40|338.05|336.05|338.05|336.05|338.05|336.05|338.02|336.02|5
1724789450000|2024-08-27 20:10:50|338.04|336.04|338.02|336.02|338.04|336.04|338.01|336.01|5
1724789460000|2024-08-27 20:11:00|338.05|336.05|337.98|335.98|338.05|336.05|337.95|335.95|13
1724789470000|2024-08-27 20:11:10|337.97|335.97|337.97|335.97|337.98|335.98|337.94|335.94|9
1724789480000|2024-08-27 20:11:20|337.98|335.98|338.03|336.03|338.04|336.04|337.98|335.98|6
1724789490000|2024-08-27 20:11:30|338.02|336.02|337.98|335.98|338.03|336.03|337.97|335.97|11
1724789500000|2024-08-27 20:11:40|337.99|335.99|338.24|336.24|338.24|336.24|337.99|335.99|14
1724789510000|2024-08-27 20:11:50|338.25|336.25|338.24|336.24|338.26|336.26|338.24|336.24|4
1724789520000|2024-08-27 20:12:00|338.25|336.25|338.21|336.21|338.25|336.25|338.21|336.21|5
1724789530000|2024-08-27 20:12:10|338.2|336.2|338.21|336.21|338.25|336.25|338.2|336.2|10
1724789540000|2024-08-27 20:12:20|338.19|336.19|338.1|336.1|338.19|336.19|338.1|336.1|7
1724789550000|2024-08-27 20:12:30|338.07|336.07|338.05|336.05|338.11|336.11|338.05|336.05|14
1724789560000|2024-08-27 20:12:40|338.06|336.06|338.02|336.02|338.06|336.06|338.02|336.02|6
1724789570000|2024-08-27 20:12:50|338.01|336.01|337.93|335.93|338.02|336.02|337.93|335.93|10
1724789580000|2024-08-27 20:13:00|337.97|335.97|337.96|335.96|338.02|336.02|337.96|335.96|9
1724789590000|2024-08-27 20:13:10|337.97|335.97|338|336|338|336|337.97|335.97|6
1724789600000|2024-08-27 20:13:20|338.05|336.05|338.02|336.02|338.1|336.1|338.02|336.02|7
1724789610000|2024-08-27 20:13:30|338.01|336.01|337.9|335.9|338.02|336.02|337.9|335.9|5
1724789620000|2024-08-27 20:13:40|337.94|335.94|337.92|335.92|337.97|335.97|337.92|335.92|10
1724789630000|2024-08-27 20:13:50|337.87|335.87|337.89|335.89|337.9|335.9|337.87|335.87|7
1724789640000|2024-08-27 20:14:00|337.9|335.9|337.87|335.87|337.95|335.95|337.87|335.87|10
1724789650000|2024-08-27 20:14:10|337.86|335.86|337.86|335.86|337.86|335.86|337.85|335.85|5
1724789660000|2024-08-27 20:14:20|337.85|335.85|337.94|335.94|337.94|335.94|337.85|335.85|11
1724789670000|2024-08-27 20:14:30|337.93|335.93|338|336|338|336|337.93|335.93|10
1724789680000|2024-08-27 20:14:40|337.99|335.99|337.87|335.87|337.99|335.99|337.87|335.87|10
1724789690000|2024-08-27 20:14:50|337.88|335.88|337.88|335.88|337.92|335.92|337.88|335.88|8
1724789700000|2024-08-27 20:15:00|337.87|335.87|337.83|335.83|337.89|335.89|337.82|335.82|11
1724789710000|2024-08-27 20:15:10|337.84|335.84|337.89|335.89|337.89|335.89|337.84|335.84|8
1724789720000|2024-08-27 20:15:20|337.83|335.83|337.83|335.83|337.84|335.84|337.83|335.83|5
1724789730000|2024-08-27 20:15:30|337.82|335.82|337.55|335.55|337.82|335.82|337.52|335.52|14
1724789740000|2024-08-27 20:15:40|337.56|335.56|337.59|335.59|337.67|335.67|337.55|335.55|15
1724789750000|2024-08-27 20:15:50|337.6|335.6|337.61|335.61|337.69|335.69|337.54|335.54|27
1724789760000|2024-08-27 20:16:00|337.51|335.51|337.54|335.54|337.59|335.59|337.51|335.51|21
1724789770000|2024-08-27 20:16:10|337.57|335.57|337.75|335.75|337.75|335.75|337.57|335.57|22
1724789780000|2024-08-27 20:16:20|337.76|335.76|337.89|335.89|337.89|335.89|337.76|335.76|6
1724789790000|2024-08-27 20:16:30|337.9|335.9|337.84|335.84|337.9|335.9|337.81|335.81|9
1724789800000|2024-08-27 20:16:40|337.85|335.85|337.93|335.93|337.98|335.98|337.85|335.85|10
1724789810000|2024-08-27 20:16:50|337.94|335.94|337.93|335.93|337.95|335.95|337.93|335.93|7
1724789820000|2024-08-27 20:17:00|337.94|335.94|338|336|338.03|336.03|337.9|335.9|17
1724789830000|2024-08-27 20:17:10|338.01|336.01|338.06|336.06|338.11|336.11|338|336|26
1724789840000|2024-08-27 20:17:20|338.07|336.07|338.06|336.06|338.07|336.07|338.06|336.06|2
1724789850000|2024-08-27 20:17:30|338.07|336.07|338.21|336.21|338.24|336.24|338.07|336.07|16
1724789860000|2024-08-27 20:17:40|338.22|336.22|338.27|336.27|338.27|336.27|338.22|336.22|5
1724789870000|2024-08-27 20:17:50|338.33|336.33|338.3|336.3|338.34|336.34|338.3|336.3|14
1724789880000|2024-08-27 20:18:00|338.31|336.31|338.28|336.28|338.31|336.31|338.26|336.26|10
1724789890000|2024-08-27 20:18:10|338.29|336.29|338.19|336.19|338.3|336.3|338.19|336.19|15
1724789900000|2024-08-27 20:18:20|338.2|336.2|338.19|336.19|338.21|336.21|338.19|336.19|3
1724789910000|2024-08-27 20:18:30|338.23|336.23|338.19|336.19|338.23|336.23|338.19|336.19|7
1724789920000|2024-08-27 20:18:40|338.2|336.2|338.2|336.2|338.2|336.2|338.19|336.19|3
1724789930000|2024-08-27 20:18:50|338.21|336.21|338.22|336.22|338.25|336.25|338.21|336.21|4
1724789940000|2024-08-27 20:19:00|338.21|336.21|338.14|336.14|338.21|336.21|338.09|336.09|15
1724789950000|2024-08-27 20:19:10|338.15|336.15|338.21|336.21|338.25|336.25|338.15|336.15|12
1724789960000|2024-08-27 20:19:20|338.24|336.24|338.27|336.27|338.27|336.27|338.22|336.22|9
1724789970000|2024-08-27 20:19:30|338.28|336.28|338.35|336.35|338.35|336.35|338.28|336.28|4
1724789980000|2024-08-27 20:19:40|338.36|336.36|338.39|336.39|338.39|336.39|338.34|336.34|7
1724789990000|2024-08-27 20:19:50|338.38|336.38|338.5|336.5|338.51|336.51|338.37|336.37|11
1724790000000|2024-08-27 20:20:00|338.49|336.49|338.53|336.53|338.53|336.53|338.45|336.45|14
1724790010000|2024-08-27 20:20:10|338.54|336.54|338.63|336.63|338.63|336.63|338.53|336.53|12
1724790020000|2024-08-27 20:20:20|338.64|336.64|338.47|336.47|338.64|336.64|338.47|336.47|7
1724790040000|2024-08-27 20:20:40|338.46|336.46|338.47|336.47|338.48|336.48|338.46|336.46|4
1724790050000|2024-08-27 20:20:50|338.48|336.48|338.49|336.49|338.49|336.49|338.48|336.48|2
1724790060000|2024-08-27 20:21:00|338.5|336.5|338.58|336.58|338.63|336.63|338.5|336.5|18
1724790070000|2024-08-27 20:21:10|338.57|336.57|338.34|336.34|338.57|336.57|338.34|336.34|9
1724790080000|2024-08-27 20:21:20|338.33|336.33|338.25|336.25|338.33|336.33|338.25|336.25|10
1724790090000|2024-08-27 20:21:30|338.24|336.24|338.23|336.23|338.51|336.51|338.23|336.23|8
1724790100000|2024-08-27 20:21:40|338.19|336.19|338.14|336.14|338.21|336.21|338.12|336.12|15
1724790110000|2024-08-27 20:21:50|338.16|336.16|338.19|336.19|338.19|336.19|338.15|336.15|16
1724790120000|2024-08-27 20:22:00|338.2|336.2|338.15|336.15|338.21|336.21|338.13|336.13|11
1724790130000|2024-08-27 20:22:10|338.16|336.16|338.15|336.15|338.17|336.17|338.13|336.13|9
1724790140000|2024-08-27 20:22:20|338.14|336.14|338.1|336.1|338.14|336.14|338.1|336.1|3
1724790150000|2024-08-27 20:22:30|338.12|336.12|338.2|336.2|338.2|336.2|338.12|336.12|16
1724790160000|2024-08-27 20:22:40|338.17|336.17|338.21|336.21|338.21|336.21|338.15|336.15|10
1724790170000|2024-08-27 20:22:50|338.15|336.15|338.14|336.14|338.2|336.2|338.14|336.14|9
1724790180000|2024-08-27 20:23:00|338.12|336.12|338.1|336.1|338.12|336.12|338.1|336.1|2
1724790210000|2024-08-27 20:23:30|338.11|336.11|338.17|336.17|338.17|336.17|338.11|336.11|4
1724790220000|2024-08-27 20:23:40|338.15|336.15|338.15|336.15|338.15|336.15|338.15|336.15|1
1724790230000|2024-08-27 20:23:50|338.16|336.16|338.28|336.28|338.33|336.33|338.14|336.14|18
1724790250000|2024-08-27 20:24:10|338.29|336.29|338.34|336.34|338.34|336.34|338.29|336.29|9
1724790260000|2024-08-27 20:24:20|338.33|336.33|338.34|336.34|338.34|336.34|338.32|336.32|3
1724790270000|2024-08-27 20:24:30|338.35|336.35|338.37|336.37|338.42|336.42|338.35|336.35|10
1724790280000|2024-08-27 20:24:40|338.4|336.4|338.49|336.49|338.49|336.49|338.39|336.39|10
1724790290000|2024-08-27 20:24:50|338.48|336.48|338.51|336.51|338.53|336.53|338.48|336.48|6
1724790300000|2024-08-27 20:25:00|338.5|336.5|338.47|336.47|338.5|336.5|338.47|336.47|5
1724790310000|2024-08-27 20:25:10|338.46|336.46|338.51|336.51|338.56|336.56|338.46|336.46|12
1724790320000|2024-08-27 20:25:20|338.52|336.52|338.51|336.51|338.58|336.58|338.51|336.51|8
1724790330000|2024-08-27 20:25:30|338.54|336.54|338.62|336.62|338.62|336.62|338.5|336.5|9
1724790340000|2024-08-27 20:25:40|338.63|336.63|338.66|336.66|338.66|336.66|338.63|336.63|3
1724790350000|2024-08-27 20:25:50|338.63|336.63|338.6|336.6|338.63|336.63|338.59|336.59|3
1724790360000|2024-08-27 20:26:00|338.61|336.61|338.58|336.58|338.64|336.64|338.58|336.58|9
1724790370000|2024-08-27 20:26:10|338.56|336.56|338.55|336.55|338.56|336.56|338.55|336.55|2
1724790520000|2024-08-27 20:28:40|338.56|336.56|338.64|336.64|338.65|336.65|338.55|336.55|17
1724790530000|2024-08-27 20:28:50|338.65|336.65|338.64|336.64|338.65|336.65|338.64|336.64|2
1724790540000|2024-08-27 20:29:00|338.65|336.65|338.73|336.73|338.73|336.73|338.65|336.65|3
1724790550000|2024-08-27 20:29:10|338.75|336.75|338.83|336.83|338.83|336.83|338.75|336.75|4
1724790560000|2024-08-27 20:29:20|338.84|336.84|338.87|336.87|338.87|336.87|338.83|336.83|3
1724790570000|2024-08-27 20:29:30|338.86|336.86|338.9|336.9|338.9|336.9|338.85|336.85|10
1724790580000|2024-08-27 20:29:40|338.89|336.89|338.86|336.86|338.89|336.89|338.86|336.86|2
1724790590000|2024-08-27 20:29:50|338.85|336.85|338.87|336.87|338.88|336.88|338.85|336.85|4
1724790600000|2024-08-27 20:30:00|338.86|336.86|338.71|336.71|338.86|336.86|338.71|336.71|15
1724790610000|2024-08-27 20:30:10|338.74|336.74|338.88|336.88|338.9|336.9|338.71|336.71|14
1724790620000|2024-08-27 20:30:20|338.86|336.86|338.83|336.83|338.86|336.86|338.83|336.83|4
1724790630000|2024-08-27 20:30:30|338.84|336.84|338.81|336.81|338.85|336.85|338.81|336.81|7
1724790640000|2024-08-27 20:30:40|338.82|336.82|338.84|336.84|338.84|336.84|338.82|336.82|3
1724790650000|2024-08-27 20:30:50|338.79|336.79|338.71|336.71|338.79|336.79|338.71|336.71|5
1724790690000|2024-08-27 20:31:30|338.72|336.72|338.89|336.89|338.89|336.89|338.72|336.72|17
1724790700000|2024-08-27 20:31:40|338.88|336.88|338.92|336.92|338.92|336.92|338.88|336.88|2
1724790710000|2024-08-27 20:31:50|338.93|336.93|338.98|336.98|338.99|336.99|338.93|336.93|5
1724790720000|2024-08-27 20:32:00|338.95|336.95|338.92|336.92|338.95|336.95|338.92|336.92|6
1724790730000|2024-08-27 20:32:10|338.93|336.93|338.92|336.92|338.93|336.93|338.92|336.92|2
1724790770000|2024-08-27 20:32:50|338.93|336.93|338.99|336.99|338.99|336.99|338.93|336.93|9
1724790780000|2024-08-27 20:33:00|339|337|339.03|337.03|339.03|337.03|338.99|336.99|12
1724790790000|2024-08-27 20:33:10|339.01|337.01|339.17|337.17|339.2|337.2|339.01|337.01|16
1724790800000|2024-08-27 20:33:20|339.16|337.16|339.22|337.22|339.22|337.22|339.16|337.16|12
1724790810000|2024-08-27 20:33:30|339.23|337.23|339.29|337.29|339.3|337.3|339.23|337.23|11
1724790820000|2024-08-27 20:33:40|339.28|337.28|339.19|337.19|339.3|337.3|339.19|337.19|17
1724790950000|2024-08-27 20:35:50|339.08|337.08|339.08|337.08|339.08|337.08|339.08|337.08|1
1724790970000|2024-08-27 20:36:10|338.9|336.9|338.8|336.8|338.9|336.9|338.8|336.8|6
1724791000000|2024-08-27 20:36:40|338.81|336.81|338.84|336.84|338.85|336.85|338.8|336.8|7
1724791010000|2024-08-27 20:36:50|338.85|336.85|338.87|336.87|338.95|336.95|338.85|336.85|14
1724791020000|2024-08-27 20:37:00|338.89|336.89|338.95|336.95|338.95|336.95|338.87|336.87|13
1724791030000|2024-08-27 20:37:10|338.94|336.94|339.08|337.08|339.08|337.08|338.94|336.94|17
1724791040000|2024-08-27 20:37:20|339.05|337.05|339.06|337.06|339.07|337.07|339.05|337.05|6
1724791050000|2024-08-27 20:37:30|339.04|337.04|339.06|337.06|339.07|337.07|339.04|337.04|5
1724791060000|2024-08-27 20:37:40|339.03|337.03|338.99|336.99|339.03|337.03|338.99|336.99|3
1724791070000|2024-08-27 20:37:50|338.98|336.98|339|337|339.03|337.03|338.97|336.97|7
1724791080000|2024-08-27 20:38:00|339.01|337.01|339|337|339.01|337.01|339|337|4
1724791090000|2024-08-27 20:38:10|339.01|337.01|338.82|336.82|339.01|337.01|338.8|336.8|13
1724791100000|2024-08-27 20:38:20|338.81|336.81|338.83|336.83|338.86|336.86|338.81|336.81|11
1724791110000|2024-08-27 20:38:30|338.84|336.84|338.91|336.91|338.92|336.92|338.83|336.83|16
1724791120000|2024-08-27 20:38:40|338.9|336.9|338.88|336.88|338.93|336.93|338.88|336.88|8
1724791130000|2024-08-27 20:38:50|338.89|336.89|338.82|336.82|338.92|336.92|338.79|336.79|18
1724791140000|2024-08-27 20:39:00|338.81|336.81|338.84|336.84|338.88|336.88|338.81|336.81|10
1724791150000|2024-08-27 20:39:10|338.83|336.83|338.9|336.9|338.9|336.9|338.83|336.83|13
1724791160000|2024-08-27 20:39:20|338.91|336.91|338.94|336.94|338.94|336.94|338.86|336.86|8
1724791170000|2024-08-27 20:39:30|338.95|336.95|339.02|337.02|339.04|337.04|338.91|336.91|14
1724791180000|2024-08-27 20:39:40|339.04|337.04|339|337|339.04|337.04|339|337|5
1724791190000|2024-08-27 20:39:50|339.02|337.02|338.97|336.97|339.02|337.02|338.97|336.97|10
1724791200000|2024-08-27 20:40:00|338.95|336.95|338.93|336.93|338.95|336.95|338.86|336.86|13
1724791210000|2024-08-27 20:40:10|338.94|336.94|339.03|337.03|339.04|337.04|338.91|336.91|15
1724791220000|2024-08-27 20:40:20|339.14|337.14|339.17|337.17|339.17|337.17|339.12|337.12|11
1724791230000|2024-08-27 20:40:30|339.18|337.18|339.14|337.14|339.21|337.21|339.13|337.13|13
1724791240000|2024-08-27 20:40:40|339.2|337.2|339.13|337.13|339.21|337.21|339.13|337.13|11
1724791250000|2024-08-27 20:40:50|339.15|337.15|339.14|337.14|339.19|337.19|339.13|337.13|9
1724791260000|2024-08-27 20:41:00|339.1|337.1|339.05|337.05|339.14|337.14|339.04|337.04|20
1724791270000|2024-08-27 20:41:10|339.04|337.04|338.97|336.97|339.04|337.04|338.95|336.95|13
1724791280000|2024-08-27 20:41:20|338.96|336.96|338.93|336.93|338.96|336.96|338.93|336.93|2
1724791290000|2024-08-27 20:41:30|338.94|336.94|338.95|336.95|338.99|336.99|338.94|336.94|8
1724791320000|2024-08-27 20:42:00|338.99|336.99|338.95|336.95|338.99|336.99|338.95|336.95|4
1724791340000|2024-08-27 20:42:20|338.97|336.97|339.05|337.05|339.05|337.05|338.97|336.97|7
1724791350000|2024-08-27 20:42:30|339.06|337.06|339.09|337.09|339.11|337.11|339.06|337.06|7
1724791360000|2024-08-27 20:42:40|339.1|337.1|339.15|337.15|339.2|337.2|339.1|337.1|17
1724791370000|2024-08-27 20:42:50|339.14|337.14|339.15|337.15|339.18|337.18|339.14|337.14|6
1724791380000|2024-08-27 20:43:00|339.14|337.14|339.14|337.14|339.2|337.2|339.14|337.14|11
1724791390000|2024-08-27 20:43:10|339.15|337.15|339.17|337.17|339.18|337.18|339.14|337.14|13
1724791400000|2024-08-27 20:43:20|339.15|337.15|339.09|337.09|339.17|337.17|339.06|337.06|13
1724791410000|2024-08-27 20:43:30|339.07|337.07|339.02|337.02|339.07|337.07|339.02|337.02|8
1724791420000|2024-08-27 20:43:40|339.01|337.01|338.95|336.95|339.01|337.01|338.95|336.95|4
1724791470000|2024-08-27 20:44:30|338.96|336.96|338.95|336.95|338.96|336.96|338.95|336.95|2
1724791570000|2024-08-27 20:46:10|338.65|336.65|338.63|336.63|338.67|336.67|338.62|336.62|6
1724791580000|2024-08-27 20:46:20|338.6|336.6|338.63|336.63|338.63|336.63|338.6|336.6|4
1724791590000|2024-08-27 20:46:30|338.6|336.6|338.6|336.6|338.62|336.62|338.6|336.6|4
1724791610000|2024-08-27 20:46:50|338.62|336.62|338.62|336.62|338.63|336.63|338.6|336.6|11
1724791620000|2024-08-27 20:47:00|338.63|336.63|338.7|336.7|338.73|336.73|338.63|336.63|13
1724791630000|2024-08-27 20:47:10|338.69|336.69|338.67|336.67|338.7|336.7|338.66|336.66|13
1724791640000|2024-08-27 20:47:20|338.65|336.65|338.67|336.67|338.68|336.68|338.62|336.62|7
1724791650000|2024-08-27 20:47:30|338.68|336.68|338.74|336.74|338.74|336.74|338.68|336.68|7
1724791660000|2024-08-27 20:47:40|338.71|336.71|338.77|336.77|338.77|336.77|338.71|336.71|6
1724791670000|2024-08-27 20:47:50|338.78|336.78|338.92|336.92|338.92|336.92|338.78|336.78|5
1724791680000|2024-08-27 20:48:00|338.91|336.91|338.91|336.91|338.93|336.93|338.91|336.91|5
1724791690000|2024-08-27 20:48:10|338.92|336.92|338.93|336.93|338.93|336.93|338.92|336.92|6
1724791700000|2024-08-27 20:48:20|338.94|336.94|339.01|337.01|339.01|337.01|338.93|336.93|10
1724791710000|2024-08-27 20:48:30|339|337|339.05|337.05|339.06|337.06|338.99|336.99|19
1724791720000|2024-08-27 20:48:40|339.07|337.07|339.05|337.05|339.11|337.11|339.05|337.05|15
1724791730000|2024-08-27 20:48:50|339.02|337.02|338.94|336.94|339.02|337.02|338.94|336.94|4
1724791740000|2024-08-27 20:49:00|338.92|336.92|338.92|336.92|338.92|336.92|338.92|336.92|1
1724791760000|2024-08-27 20:49:20|338.98|336.98|339.02|337.02|339.02|337.02|338.98|336.98|5
1724791770000|2024-08-27 20:49:30|339.03|337.03|339.02|337.02|339.03|337.03|339.01|337.01|3
1724791780000|2024-08-27 20:49:40|339.01|337.01|339.04|337.04|339.05|337.05|339.01|337.01|10
1724791790000|2024-08-27 20:49:50|339.05|337.05|339.09|337.09|339.11|337.11|339.05|337.05|11
1724791800000|2024-08-27 20:50:00|339.07|337.07|339.07|337.07|339.12|337.12|339.07|337.07|15
1724791810000|2024-08-27 20:50:10|339.1|337.1|339.12|337.12|339.12|337.12|339.08|337.08|9
1724791820000|2024-08-27 20:50:20|339.13|337.13|339.23|337.23|339.24|337.24|339.13|337.13|12
1724791830000|2024-08-27 20:50:30|339.24|337.24|339.16|337.16|339.24|337.24|339.16|337.16|14
1724791840000|2024-08-27 20:50:40|339.17|337.17|339.15|337.15|339.17|337.17|339.14|337.14|5
1724791860000|2024-08-27 20:51:00|339.14|337.14|339.13|337.13|339.14|337.14|339.13|337.13|2
1724791870000|2024-08-27 20:51:10|339.15|337.15|339.13|337.13|339.16|337.16|339.13|337.13|4
1724791900000|2024-08-27 20:51:40|339.14|337.14|339.14|337.14|339.14|337.14|339.13|337.13|3
1724791910000|2024-08-27 20:51:50|339.13|337.13|339.13|337.13|339.13|337.13|339.13|337.13|1
1724791940000|2024-08-27 20:52:20|338.97|336.97|338.89|336.89|338.97|336.97|338.89|336.89|4
1724791950000|2024-08-27 20:52:30|338.94|336.94|338.89|336.89|338.94|336.94|338.89|336.89|6
1724791980000|2024-08-27 20:53:00|338.88|336.88|338.82|336.82|338.88|336.88|338.81|336.81|8
1724791990000|2024-08-27 20:53:10|338.8|336.8|338.64|336.64|338.8|336.8|338.64|336.64|16
1724792000000|2024-08-27 20:53:20|338.63|336.63|338.52|336.52|338.63|336.63|338.52|336.52|6
1724792010000|2024-08-27 20:53:30|338.53|336.53|338.54|336.54|338.55|336.55|338.53|336.53|8
1724792020000|2024-08-27 20:53:40|338.53|336.53|338.52|336.52|338.53|336.53|338.51|336.51|7
1724792030000|2024-08-27 20:53:50|338.53|336.53|338.63|336.63|338.65|336.65|338.53|336.53|8
1724792040000|2024-08-27 20:54:00|338.64|336.64|338.62|336.62|338.64|336.64|338.6|336.6|7
1724792050000|2024-08-27 20:54:10|338.61|336.61|338.64|336.64|338.65|336.65|338.59|336.59|14
1724792060000|2024-08-27 20:54:20|338.63|336.63|338.62|336.62|338.63|336.63|338.62|336.62|2
1724792070000|2024-08-27 20:54:30|338.61|336.61|338.57|336.57|338.61|336.61|338.55|336.55|10
1724792080000|2024-08-27 20:54:40|338.54|336.54|338.55|336.55|338.57|336.57|338.54|336.54|3
1724792100000|2024-08-27 20:55:00|338.54|336.54|338.47|336.47|338.54|336.54|338.47|336.47|2
1724792120000|2024-08-27 20:55:20|338.45|336.45|338.52|336.52|338.52|336.52|338.45|336.45|6
1724792130000|2024-08-27 20:55:30|338.53|336.53|338.55|336.55|338.56|336.56|338.5|336.5|6
1724792140000|2024-08-27 20:55:40|338.5|336.5|338.52|336.52|338.53|336.53|338.5|336.5|6
1724792150000|2024-08-27 20:55:50|338.51|336.51|338.5|336.5|338.52|336.52|338.5|336.5|3
1724792160000|2024-08-27 20:56:00|338.51|336.51|338.48|336.48|338.51|336.51|338.48|336.48|4
1724792170000|2024-08-27 20:56:10|338.47|336.47|338.34|336.34|338.48|336.48|338.34|336.34|9
1724792180000|2024-08-27 20:56:20|338.33|336.33|338.35|336.35|338.36|336.36|338.33|336.33|16
1724792200000|2024-08-27 20:56:40|338.36|336.36|338.36|336.36|338.36|336.36|338.34|336.34|5
1724792210000|2024-08-27 20:56:50|338.35|336.35|338.33|336.33|338.35|336.35|338.33|336.33|3
1724792220000|2024-08-27 20:57:00|338.34|336.34|338.21|336.21|338.34|336.34|338.2|336.2|6
1724792230000|2024-08-27 20:57:10|338.2|336.2|338.2|336.2|338.2|336.2|338.2|336.2|1
1724792240000|2024-08-27 20:57:20|338.21|336.21|338.31|336.31|338.35|336.35|338.21|336.21|10
1724792250000|2024-08-27 20:57:30|338.3|336.3|338.28|336.28|338.3|336.3|338.28|336.28|3
1724792260000|2024-08-27 20:57:40|338.29|336.29|338.22|336.22|338.3|336.3|338.22|336.22|8
1724792270000|2024-08-27 20:57:50|338.2|336.2|338.22|336.22|338.26|336.26|338.2|336.2|10
1724792280000|2024-08-27 20:58:00|338.21|336.21|338.15|336.15|338.21|336.21|338.13|336.13|11
1724792300000|2024-08-27 20:58:20|338.18|336.18|338.24|336.24|338.24|336.24|338.18|336.18|7
1724792310000|2024-08-27 20:58:30|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|1
1724792320000|2024-08-27 20:58:40|338.21|336.21|338.21|336.21|338.21|336.21|338.21|336.21|1
1724792330000|2024-08-27 20:58:50|338.19|336.19|338.18|336.18|338.19|336.19|338.18|336.18|2
1724792340000|2024-08-27 20:59:00|338.17|336.17|338.11|336.11|338.17|336.17|338.03|336.03|19
1724792350000|2024-08-27 20:59:10|338.1|336.1|338.1|336.1|338.1|336.1|338.08|336.08|3
1724792360000|2024-08-27 20:59:20|338.09|336.09|338.09|336.09|338.09|336.09|338.08|336.08|3
1724792370000|2024-08-27 20:59:30|338.11|336.11|338.05|336.05|338.11|336.11|338.05|336.05|11
1724792380000|2024-08-27 20:59:40|338.04|336.04|338.01|336.01|338.04|336.04|338.01|336.01|4
1724792390000|2024-08-27 20:59:50|338.05|336.05|338.12|336.12|338.14|336.14|338.04|336.04|10
1724792400000|2024-08-27 21:00:00|338.11|336.11|338.14|336.14|338.19|336.19|338.11|336.11|14
1724792410000|2024-08-27 21:00:10|338.15|336.15|338.13|336.13|338.15|336.15|338.13|336.13|8
1724792420000|2024-08-27 21:00:20|338.14|336.14|338.05|336.05|338.14|336.14|338.05|336.05|7
1724792430000|2024-08-27 21:00:30|338.04|336.04|337.96|335.96|338.04|336.04|337.95|335.95|13
1724792440000|2024-08-27 21:00:40|337.91|335.91|337.92|335.92|337.92|335.92|337.89|335.89|13
1724792450000|2024-08-27 21:00:50|337.91|335.91|338|336|338.01|336.01|337.9|335.9|7
1724792460000|2024-08-27 21:01:00|337.99|335.99|337.98|335.98|338.01|336.01|337.98|335.98|16
1724792470000|2024-08-27 21:01:10|337.99|335.99|338.19|336.19|338.21|336.21|337.99|335.99|15
1724792480000|2024-08-27 21:01:20|338.21|336.21|338.23|336.23|338.24|336.24|338.21|336.21|10
1724792490000|2024-08-27 21:01:30|338.22|336.22|338.23|336.23|338.23|336.23|338.22|336.22|2
1724792500000|2024-08-27 21:01:40|338.25|336.25|338.11|336.11|338.25|336.25|338.1|336.1|13
1724792510000|2024-08-27 21:01:50|338.1|336.1|338.09|336.09|338.1|336.1|338.09|336.09|10
1724792520000|2024-08-27 21:02:00|338.1|336.1|337.98|335.98|338.1|336.1|337.98|335.98|9
1724792530000|2024-08-27 21:02:10|337.97|335.97|337.97|335.97|337.98|335.98|337.97|335.97|5
1724792540000|2024-08-27 21:02:20|337.98|335.98|337.97|335.97|337.98|335.98|337.96|335.96|6
1724792550000|2024-08-27 21:02:30|337.93|335.93|337.96|335.96|337.96|335.96|337.93|335.93|8
1724792560000|2024-08-27 21:02:40|337.97|335.97|338.21|336.21|338.21|336.21|337.97|335.97|10
1724792570000|2024-08-27 21:02:50|338.2|336.2|338.22|336.22|338.22|336.22|338.2|336.2|7
1724792580000|2024-08-27 21:03:00|338.2|336.2|338.12|336.12|338.2|336.2|338.12|336.12|6
1724792590000|2024-08-27 21:03:10|338.13|336.13|338.18|336.18|338.18|336.18|338.13|336.13|6
1724792600000|2024-08-27 21:03:20|338.19|336.19|338.35|336.35|338.35|336.35|338.19|336.19|9
1724792610000|2024-08-27 21:03:30|338.36|336.36|338.36|336.36|338.41|336.41|338.36|336.36|7
1724792620000|2024-08-27 21:03:40|338.32|336.32|338.32|336.32|338.32|336.32|338.32|336.32|1
1724792630000|2024-08-27 21:03:50|338.34|336.34|338.35|336.35|338.4|336.4|338.34|336.34|8
1724792640000|2024-08-27 21:04:00|338.36|336.36|338.3|336.3|338.37|336.37|338.3|336.3|5
1724792650000|2024-08-27 21:04:10|338.22|336.22|338.41|336.41|338.44|336.44|338.2|336.2|17
1724792660000|2024-08-27 21:04:20|338.42|336.42|338.46|336.46|338.46|336.46|338.41|336.41|6
1724792670000|2024-08-27 21:04:30|338.44|336.44|338.64|336.64|338.64|336.64|338.44|336.44|12
1724792680000|2024-08-27 21:04:40|338.63|336.63|338.63|336.63|338.63|336.63|338.63|336.63|1
1724792690000|2024-08-27 21:04:50|338.65|336.65|338.75|336.75|338.75|336.75|338.65|336.65|9
1724792700000|2024-08-27 21:05:00|338.74|336.74|338.69|336.69|338.74|336.74|338.69|336.69|12
1724792710000|2024-08-27 21:05:10|338.66|336.66|338.65|336.65|338.66|336.66|338.65|336.65|2
1724792720000|2024-08-27 21:05:20|338.66|336.66|338.56|336.56|338.68|336.68|338.56|336.56|9
1724792730000|2024-08-27 21:05:30|338.55|336.55|338.48|336.48|338.55|336.55|338.48|336.48|5
1724792740000|2024-08-27 21:05:40|338.5|336.5|338.44|336.44|338.5|336.5|338.44|336.44|6
1724792750000|2024-08-27 21:05:50|338.43|336.43|338.36|336.36|338.43|336.43|338.36|336.36|6
1724792760000|2024-08-27 21:06:00|338.35|336.35|338.23|336.23|338.35|336.35|338.22|336.22|8
1724792770000|2024-08-27 21:06:10|338.24|336.24|338.22|336.22|338.25|336.25|338.2|336.2|6
1724792780000|2024-08-27 21:06:20|338.21|336.21|338.16|336.16|338.21|336.21|338.16|336.16|5
1724792790000|2024-08-27 21:06:30|338.12|336.12|338.11|336.11|338.13|336.13|338.11|336.11|4
1724792800000|2024-08-27 21:06:40|338.09|336.09|337.95|335.95|338.09|336.09|337.94|335.94|9
1724792810000|2024-08-27 21:06:50|337.96|335.96|337.87|335.87|337.96|335.96|337.87|335.87|6
1724792820000|2024-08-27 21:07:00|337.78|335.78|337.62|335.62|337.78|335.78|337.62|335.62|10
1724792830000|2024-08-27 21:07:10|337.63|335.63|337.61|335.61|337.63|335.63|337.61|335.61|3
1724792840000|2024-08-27 21:07:20|337.55|335.55|337.42|335.42|337.55|335.55|337.4|335.4|8
1724792850000|2024-08-27 21:07:30|337.33|335.33|337.32|335.32|337.33|335.33|337.11|335.11|15
1724792860000|2024-08-27 21:07:40|337.31|335.31|336.79|334.79|337.31|335.31|336.79|334.79|14
1724792870000|2024-08-27 21:07:50|336.77|334.77|336.82|334.82|336.82|334.82|336.77|334.77|12
1724792880000|2024-08-27 21:08:00|336.81|334.81|336.86|334.86|336.86|334.86|336.8|334.8|14
1724792890000|2024-08-27 21:08:10|336.91|334.91|336.94|334.94|336.98|334.98|336.91|334.91|17
1724792900000|2024-08-27 21:08:20|336.97|334.97|336.91|334.91|336.98|334.98|336.84|334.84|16
1724792910000|2024-08-27 21:08:30|336.95|334.95|337.11|335.11|337.11|335.11|336.95|334.95|10
1724792920000|2024-08-27 21:08:40|337.1|335.1|337.1|335.1|337.1|335.1|337.1|335.1|1
1724792930000|2024-08-27 21:08:50|337.11|335.11|337.12|335.12|337.12|335.12|337.1|335.1|7
1724792940000|2024-08-27 21:09:00|337.13|335.13|337.13|335.13|337.14|335.14|337.13|335.13|3
1724792950000|2024-08-27 21:09:10|337.1|335.1|337.13|335.13|337.14|335.14|337.1|335.1|11
1724792960000|2024-08-27 21:09:20|337.18|335.18|337.18|335.18|337.18|335.18|337.18|335.18|1
1724792970000|2024-08-27 21:09:30|337.19|335.19|337.28|335.28|337.3|335.3|337.19|335.19|12
1724792980000|2024-08-27 21:09:40|337.23|335.23|337.23|335.23|337.23|335.23|337.19|335.19|7
1724792990000|2024-08-27 21:09:50|337.24|335.24|337.04|335.04|337.24|335.24|337.04|335.04|13
1724793000000|2024-08-27 21:10:00|337.08|335.08|337.05|335.05|337.08|335.08|337.05|335.05|7
1724793010000|2024-08-27 21:10:10|337.09|335.09|337.06|335.06|337.1|335.1|337.04|335.04|10
1724793030000|2024-08-27 21:10:30|337.11|335.11|337.05|335.05|337.17|335.17|337.03|335.03|11
1724793040000|2024-08-27 21:10:40|337.04|335.04|337.02|335.02|337.05|335.05|337.02|335.02|4
1724793050000|2024-08-27 21:10:50|337|335|336.93|334.93|337.01|335.01|336.92|334.92|7
1724793060000|2024-08-27 21:11:00|336.95|334.95|336.94|334.94|336.96|334.96|336.94|334.94|4
1724793070000|2024-08-27 21:11:10|336.93|334.93|336.77|334.77|336.93|334.93|336.74|334.74|20
1724793080000|2024-08-27 21:11:20|336.78|334.78|336.74|334.74|336.78|334.78|336.74|334.74|12
1724793090000|2024-08-27 21:11:30|336.75|334.75|336.74|334.74|336.81|334.81|336.74|334.74|19
1724793100000|2024-08-27 21:11:40|336.76|334.76|336.63|334.63|336.78|334.78|336.61|334.61|18
1724793110000|2024-08-27 21:11:50|336.64|334.64|336.59|334.59|336.64|334.64|336.57|334.57|14
1724793120000|2024-08-27 21:12:00|336.6|334.6|336.71|334.71|336.77|334.77|336.6|334.6|18
1724793130000|2024-08-27 21:12:10|336.72|334.72|336.77|334.77|336.78|334.78|336.72|334.72|7
1724793140000|2024-08-27 21:12:20|336.76|334.76|336.76|334.76|336.77|334.77|336.74|334.74|9
1724793150000|2024-08-27 21:12:30|336.77|334.77|336.76|334.76|336.8|334.8|336.76|334.76|12
1724793160000|2024-08-27 21:12:40|336.77|334.77|336.67|334.67|336.78|334.78|336.66|334.66|8
1724793180000|2024-08-27 21:13:00|336.73|334.73|336.76|334.76|336.82|334.82|336.68|334.68|21
1724793190000|2024-08-27 21:13:10|336.77|334.77|336.74|334.74|336.79|334.79|336.74|334.74|9
1724793200000|2024-08-27 21:13:20|336.73|334.73|336.53|334.53|336.77|334.77|336.53|334.53|25
1724793210000|2024-08-27 21:13:30|336.49|334.49|336.51|334.51|336.52|334.52|336.48|334.48|7
1724793220000|2024-08-27 21:13:40|336.5|334.5|336.3|334.3|336.5|334.5|336.3|334.3|12
1724793230000|2024-08-27 21:13:50|336.29|334.29|336.3|334.3|336.3|334.3|336.29|334.29|4
1724793240000|2024-08-27 21:14:00|336.29|334.29|335.01|333.01|336.29|334.29|335.01|333.01|16
1724793250000|2024-08-27 21:14:10|335|333|333.84|331.84|335|333|333.84|331.84|20
1724793260000|2024-08-27 21:14:20|333.81|331.81|334.41|332.41|334.5|332.5|333.81|331.81|29
1724793270000|2024-08-27 21:14:30|334.45|332.45|334.54|332.54|334.56|332.56|334.37|332.37|27
1724793280000|2024-08-27 21:14:40|334.59|332.59|334.79|332.79|334.9|332.9|334.54|332.54|26
1724793290000|2024-08-27 21:14:50|334.8|332.8|334.73|332.73|334.8|332.8|334.54|332.54|19
1724793300000|2024-08-27 21:15:00|334.81|332.81|334.9|332.9|335.11|333.11|334.81|332.81|22
1724793310000|2024-08-27 21:15:10|334.96|332.96|335|333|335.03|333.03|334.68|332.68|21
1724793320000|2024-08-27 21:15:20|335.07|333.07|335.33|333.33|335.37|333.37|335.07|333.07|11
1724793330000|2024-08-27 21:15:30|335.42|333.42|335.82|333.82|335.85|333.85|335.42|333.42|17
1724793340000|2024-08-27 21:15:40|335.9|333.9|335.81|333.81|335.94|333.94|335.73|333.73|10
1724793350000|2024-08-27 21:15:50|335.78|333.78|335.67|333.67|335.89|333.89|335.65|333.65|14
1724793360000|2024-08-27 21:16:00|335.66|333.66|335.58|333.58|335.85|333.85|335.58|333.58|17
1724793370000|2024-08-27 21:16:10|335.54|333.54|335.45|333.45|335.66|333.66|335.4|333.4|24
1724793380000|2024-08-27 21:16:20|335.41|333.41|335.7|333.7|335.71|333.71|335.36|333.36|20
1724793390000|2024-08-27 21:16:30|335.69|333.69|335.87|333.87|336|334|335.58|333.58|20
1724793400000|2024-08-27 21:16:40|335.83|333.83|335.54|333.54|335.83|333.83|335.52|333.52|26
1724793410000|2024-08-27 21:16:50|335.5|333.5|335.4|333.4|335.51|333.51|335.27|333.27|23
1724793420000|2024-08-27 21:17:00|335.41|333.41|335.09|333.09|335.41|333.41|335.01|333.01|29
1724793430000|2024-08-27 21:17:10|335.12|333.12|334.89|332.89|335.12|333.12|334.85|332.85|26
1724793440000|2024-08-27 21:17:20|334.88|332.88|334.57|332.57|334.88|332.88|334.56|332.56|29
1724793450000|2024-08-27 21:17:30|334.58|332.58|334.54|332.54|334.72|332.72|334.43|332.43|29
1724793460000|2024-08-27 21:17:40|334.53|332.53|334.89|332.89|334.89|332.89|334.49|332.49|15
1724793470000|2024-08-27 21:17:50|334.91|332.91|334.19|332.19|334.91|332.91|334.19|332.19|28
1724793480000|2024-08-27 21:18:00|334.14|332.14|334.28|332.28|334.38|332.38|333.88|331.88|31
1724793490000|2024-08-27 21:18:10|334.3|332.3|334.3|332.3|334.52|332.52|334.3|332.3|29
1724793500000|2024-08-27 21:18:20|334.31|332.31|334.47|332.47|334.5|332.5|334.31|332.31|33
1724793510000|2024-08-27 21:18:30|334.5|332.5|334.81|332.81|334.81|332.81|334.47|332.47|21
1724793520000|2024-08-27 21:18:40|334.82|332.82|334.97|332.97|335.01|333.01|334.81|332.81|13
1724793530000|2024-08-27 21:18:50|334.86|332.86|334.97|332.97|334.97|332.97|334.86|332.86|20
1724793540000|2024-08-27 21:19:00|334.99|332.99|335.4|333.4|335.41|333.41|334.99|332.99|23
1724793550000|2024-08-27 21:19:10|335.41|333.41|335.1|333.1|335.46|333.46|335.08|333.08|21
1724793560000|2024-08-27 21:19:20|335.08|333.08|335.07|333.07|335.08|333.08|334.76|332.76|20
1724793570000|2024-08-27 21:19:30|335.12|333.12|334.79|332.79|335.13|333.13|334.79|332.79|16
1724793580000|2024-08-27 21:19:40|334.78|332.78|335.06|333.06|335.06|333.06|334.78|332.78|26
1724793590000|2024-08-27 21:19:50|335.07|333.07|335.08|333.08|335.19|333.19|335.06|333.06|20
1724793600000|2024-08-27 21:20:00|335.07|333.07|335.17|333.17|335.18|333.18|335.04|333.04|22
1724793610000|2024-08-27 21:20:10|335.18|333.18|334.65|332.65|335.18|333.18|334.64|332.64|22
1724793620000|2024-08-27 21:20:20|334.64|332.64|334.68|332.68|334.74|332.74|334.61|332.61|24
1724793630000|2024-08-27 21:20:30|334.64|332.64|334.64|332.64|334.68|332.68|334.59|332.59|24
1724793640000|2024-08-27 21:20:40|334.66|332.66|334.71|332.71|334.71|332.71|334.6|332.6|18
1724793650000|2024-08-27 21:20:50|334.69|332.69|334.67|332.67|334.69|332.69|334.6|332.6|12
1724793660000|2024-08-27 21:21:00|334.64|332.64|334.76|332.76|334.76|332.76|334.58|332.58|22
1724793670000|2024-08-27 21:21:10|334.77|332.77|335.04|333.04|335.04|333.04|334.77|332.77|18
1724793680000|2024-08-27 21:21:20|335.05|333.05|335.2|333.2|335.2|333.2|335.01|333.01|26
1724793690000|2024-08-27 21:21:30|335.21|333.21|335.18|333.18|335.31|333.31|335.17|333.17|18
1724793700000|2024-08-27 21:21:40|335.22|333.22|335.13|333.13|335.22|333.22|335.13|333.13|23
1724793710000|2024-08-27 21:21:50|335.14|333.14|335.3|333.3|335.3|333.3|335.14|333.14|14
1724793720000|2024-08-27 21:22:00|335.53|333.53|335.62|333.62|335.72|333.72|335.53|333.53|16
1724793730000|2024-08-27 21:22:10|335.63|333.63|335.72|333.72|335.72|333.72|335.63|333.63|7
1724793740000|2024-08-27 21:22:20|335.71|333.71|335.8|333.8|335.82|333.82|335.71|333.71|9
1724793750000|2024-08-27 21:22:30|335.84|333.84|335.92|333.92|335.92|333.92|335.84|333.84|11
1724793760000|2024-08-27 21:22:40|335.94|333.94|336|334|336|334|335.94|333.94|12
1724793770000|2024-08-27 21:22:50|336.01|334.01|336.24|334.24|336.24|334.24|336|334|10
1724793780000|2024-08-27 21:23:00|336.25|334.25|336.13|334.13|336.26|334.26|336.11|334.11|17
1724793790000|2024-08-27 21:23:10|336.11|334.11|336.1|334.1|336.12|334.12|336.04|334.04|16
1724793800000|2024-08-27 21:23:20|336.11|334.11|336.4|334.4|336.42|334.42|336.1|334.1|15
1724793810000|2024-08-27 21:23:30|336.42|334.42|336.6|334.6|336.64|334.64|336.4|334.4|19
1724793820000|2024-08-27 21:23:40|336.56|334.56|336.66|334.66|336.66|334.66|336.56|334.56|9
1724793830000|2024-08-27 21:23:50|336.63|334.63|336.47|334.47|336.66|334.66|336.45|334.45|19
1724793840000|2024-08-27 21:24:00|336.45|334.45|336.11|334.11|336.45|334.45|336.09|334.09|19
1724793850000|2024-08-27 21:24:10|336.1|334.1|336.16|334.16|336.18|334.18|336.1|334.1|7
1724793860000|2024-08-27 21:24:20|336.18|334.18|336.13|334.13|336.18|334.18|336.13|334.13|5
1724793870000|2024-08-27 21:24:30|336.14|334.14|336.14|334.14|336.14|334.14|336.13|334.13|3
1724793880000|2024-08-27 21:24:40|336.15|334.15|336.31|334.31|336.31|334.31|336.15|334.15|11
1724793890000|2024-08-27 21:24:50|336.29|334.29|336.27|334.27|336.3|334.3|336.27|334.27|8
1724793900000|2024-08-27 21:25:00|336.24|334.24|336.17|334.17|336.24|334.24|336.17|334.17|5
1724793910000|2024-08-27 21:25:10|336.16|334.16|336.18|334.18|336.2|334.2|336.16|334.16|10
1724793920000|2024-08-27 21:25:20|336.17|334.17|335.92|333.92|336.17|334.17|335.92|333.92|8
1724793930000|2024-08-27 21:25:30|335.91|333.91|335.79|333.79|335.91|333.91|335.79|333.79|9
1724793940000|2024-08-27 21:25:40|335.78|333.78|335.73|333.73|335.78|333.78|335.73|333.73|3
1724793950000|2024-08-27 21:25:50|335.75|333.75|335.74|333.74|335.75|333.75|335.71|333.71|5
1724793960000|2024-08-27 21:26:00|335.8|333.8|335.59|333.59|335.82|333.82|335.53|333.53|18
1724793970000|2024-08-27 21:26:10|335.6|333.6|335.72|333.72|335.72|333.72|335.59|333.59|9
1724793980000|2024-08-27 21:26:20|335.77|333.77|335.85|333.85|335.9|333.9|335.77|333.77|12
1724793990000|2024-08-27 21:26:30|335.86|333.86|335.85|333.85|335.87|333.87|335.85|333.85|3
1724794000000|2024-08-27 21:26:40|335.84|333.84|335.74|333.74|335.86|333.86|335.74|333.74|22
1724794010000|2024-08-27 21:26:50|335.7|333.7|335.68|333.68|335.7|333.7|335.68|333.68|3
1724794020000|2024-08-27 21:27:00|335.67|333.67|335.21|333.21|335.68|333.68|335.21|333.21|14
1724794030000|2024-08-27 21:27:10|335.19|333.19|335.13|333.13|335.2|333.2|335.12|333.12|17
1724794040000|2024-08-27 21:27:20|335.12|333.12|335.13|333.13|335.13|333.13|335.11|333.11|8
1724794050000|2024-08-27 21:27:30|335.14|333.14|335.11|333.11|335.14|333.14|335.11|333.11|3
1724794060000|2024-08-27 21:27:40|335.06|333.06|334.93|332.93|335.06|333.06|334.93|332.93|5
1724794070000|2024-08-27 21:27:50|334.88|332.88|334.8|332.8|334.88|332.88|334.8|332.8|7
1724794080000|2024-08-27 21:28:00|334.79|332.79|334.85|332.85|334.87|332.87|334.79|332.79|11
1724794090000|2024-08-27 21:28:10|334.86|332.86|334.73|332.73|334.86|332.86|334.73|332.73|14
1724794100000|2024-08-27 21:28:20|334.75|332.75|334.81|332.81|334.83|332.83|334.74|332.74|13
1724794110000|2024-08-27 21:28:30|334.8|332.8|334.93|332.93|334.94|332.94|334.8|332.8|14
1724794120000|2024-08-27 21:28:40|334.94|332.94|334.96|332.96|334.97|332.97|334.92|332.92|9
1724794130000|2024-08-27 21:28:50|334.94|332.94|335.03|333.03|335.03|333.03|334.94|332.94|11
1724794140000|2024-08-27 21:29:00|335.01|333.01|335.01|333.01|335.02|333.02|335|333|6
1724794150000|2024-08-27 21:29:10|334.98|332.98|334.83|332.83|334.98|332.98|334.83|332.83|11
1724794160000|2024-08-27 21:29:20|334.84|332.84|334.82|332.82|334.86|332.86|334.81|332.81|6
1724794170000|2024-08-27 21:29:30|334.81|332.81|334.87|332.87|334.87|332.87|334.81|332.81|14
1724794180000|2024-08-27 21:29:40|334.85|332.85|334.95|332.95|334.97|332.97|334.85|332.85|19
1724794190000|2024-08-27 21:29:50|334.97|332.97|335.06|333.06|335.07|333.07|334.97|332.97|12
1724794200000|2024-08-27 21:30:00|335.05|333.05|335|333|335.06|333.06|335|333|16
1724794210000|2024-08-27 21:30:10|334.99|332.99|334.86|332.86|335.06|333.06|334.86|332.86|21
1724794220000|2024-08-27 21:30:20|334.72|332.72|334.62|332.62|334.72|332.72|334.62|332.62|17
1724794230000|2024-08-27 21:30:30|334.61|332.61|334.49|332.49|334.61|332.61|334.49|332.49|10
1724794240000|2024-08-27 21:30:40|334.5|332.5|334.5|332.5|334.56|332.56|334.49|332.49|14
1724794250000|2024-08-27 21:30:50|334.52|332.52|334.46|332.46|334.53|332.53|334.46|332.46|11
1724794260000|2024-08-27 21:31:00|334.48|332.48|334.51|332.51|334.53|332.53|334.46|332.46|12
1724794270000|2024-08-27 21:31:10|334.52|332.52|334.65|332.65|334.65|332.65|334.52|332.52|18
1724794280000|2024-08-27 21:31:20|334.66|332.66|334.71|332.71|334.71|332.71|334.58|332.58|15
1724794290000|2024-08-27 21:31:30|334.72|332.72|334.85|332.85|334.85|332.85|334.71|332.71|11
1724794300000|2024-08-27 21:31:40|334.86|332.86|334.9|332.9|334.92|332.92|334.86|332.86|13
1724794310000|2024-08-27 21:31:50|334.91|332.91|334.92|332.92|334.92|332.92|334.9|332.9|6
1724794320000|2024-08-27 21:32:00|334.91|332.91|334.91|332.91|334.91|332.91|334.91|332.91|1
1724794330000|2024-08-27 21:32:10|334.85|332.85|334.85|332.85|334.85|332.85|334.85|332.85|1
1724794340000|2024-08-27 21:32:20|334.84|332.84|334.83|332.83|334.84|332.84|334.83|332.83|4
1724794360000|2024-08-27 21:32:40|334.82|332.82|334.55|332.55|334.82|332.82|334.55|332.55|17
1724794370000|2024-08-27 21:32:50|334.56|332.56|334.48|332.48|334.56|332.56|334.48|332.48|10
1724794380000|2024-08-27 21:33:00|334.44|332.44|334.47|332.47|334.48|332.48|334.44|332.44|8
1724794390000|2024-08-27 21:33:10|334.48|332.48|334.47|332.47|334.5|332.5|334.44|332.44|12
1724794400000|2024-08-27 21:33:20|334.44|332.44|334.42|332.42|334.46|332.46|334.42|332.42|10
1724794410000|2024-08-27 21:33:30|334.41|332.41|334.47|332.47|334.48|332.48|334.41|332.41|9
1724794420000|2024-08-27 21:33:40|334.48|332.48|334.57|332.57|334.57|332.57|334.48|332.48|16
1724794430000|2024-08-27 21:33:50|334.56|332.56|334.66|332.66|334.66|332.66|334.55|332.55|14
1724794440000|2024-08-27 21:34:00|334.67|332.67|334.82|332.82|334.82|332.82|334.66|332.66|11
1724794450000|2024-08-27 21:34:10|334.8|332.8|334.83|332.83|334.83|332.83|334.8|332.8|4
1724794460000|2024-08-27 21:34:20|334.82|332.82|334.8|332.8|334.82|332.82|334.79|332.79|5
1724794470000|2024-08-27 21:34:30|334.79|332.79|334.62|332.62|334.79|332.79|334.59|332.59|18
1724794480000|2024-08-27 21:34:40|334.63|332.63|334.62|332.62|334.65|332.65|334.62|332.62|4
1724794490000|2024-08-27 21:34:50|334.63|332.63|334.61|332.61|334.65|332.65|334.61|332.61|12
1724794500000|2024-08-27 21:35:00|334.6|332.6|334.6|332.6|334.61|332.61|334.58|332.58|7
1724794510000|2024-08-27 21:35:10|334.62|332.62|334.67|332.67|334.7|332.7|334.61|332.61|14
1724794520000|2024-08-27 21:35:20|334.68|332.68|334.65|332.65|334.68|332.68|334.65|332.65|4
1724794530000|2024-08-27 21:35:30|334.64|332.64|334.66|332.66|334.66|332.66|334.64|332.64|7
1724794540000|2024-08-27 21:35:40|334.65|332.65|334.43|332.43|334.65|332.65|334.41|332.41|10
1724794550000|2024-08-27 21:35:50|334.42|332.42|334.35|332.35|334.43|332.43|334.35|332.35|11
1724794560000|2024-08-27 21:36:00|334.33|332.33|334.3|332.3|334.34|332.34|334.3|332.3|10
1724794570000|2024-08-27 21:36:10|334.23|332.23|334.25|332.25|334.27|332.27|334.23|332.23|3
1724794580000|2024-08-27 21:36:20|334.24|332.24|334.23|332.23|334.24|332.24|334.23|332.23|2
1724794590000|2024-08-27 21:36:30|334.25|332.25|334.25|332.25|334.25|332.25|334.25|332.25|1
1724794600000|2024-08-27 21:36:40|334.26|332.26|334.26|332.26|334.26|332.26|334.26|332.26|1
1724794610000|2024-08-27 21:36:50|334.25|332.25|334.17|332.17|334.27|332.27|334.14|332.14|12
1724794620000|2024-08-27 21:37:00|334.14|332.14|334.17|332.17|334.17|332.17|334.14|332.14|3
1724794630000|2024-08-27 21:37:10|334.15|332.15|333.98|331.98|334.19|332.19|333.98|331.98|21
1724794640000|2024-08-27 21:37:20|333.97|331.97|333.6|331.6|333.97|331.97|333.6|331.6|6
1724794650000|2024-08-27 21:37:30|333.53|331.53|333.28|331.28|333.53|331.53|333.07|331.07|27
1724794660000|2024-08-27 21:37:40|333.25|331.25|332.83|330.83|333.26|331.26|332.83|330.83|18
1724794670000|2024-08-27 21:37:50|332.84|330.84|332.05|330.05|332.84|330.84|331.46|329.46|31
1724794680000|2024-08-27 21:38:00|332.04|330.04|331.98|329.98|332.04|330.04|331.78|329.78|22
1724794690000|2024-08-27 21:38:10|331.99|329.99|331.76|329.76|332.08|330.08|331.66|329.66|18
1724794700000|2024-08-27 21:38:20|331.77|329.77|331.35|329.35|331.77|329.77|331.35|329.35|14
1724794710000|2024-08-27 21:38:30|331.34|329.34|331.41|329.41|331.43|329.43|331.33|329.33|9
1724794720000|2024-08-27 21:38:40|331.37|329.37|331.34|329.34|331.43|329.43|331.31|329.31|21
1724794730000|2024-08-27 21:38:50|331.33|329.33|330.87|328.87|331.33|329.33|330.87|328.87|19
1724794740000|2024-08-27 21:39:00|330.85|328.85|330.6|328.6|330.85|328.85|330.59|328.59|11
1724794750000|2024-08-27 21:39:10|330.79|328.79|331.07|329.07|331.12|329.12|330.79|328.79|18
1724794760000|2024-08-27 21:39:20|331.12|329.12|331.74|329.74|331.87|329.87|331.1|329.1|24
1724794770000|2024-08-27 21:39:30|331.75|329.75|331.91|329.91|332.05|330.05|331.75|329.75|26
1724794780000|2024-08-27 21:39:40|331.9|329.9|331.78|329.78|331.9|329.9|331.74|329.74|24
1724794790000|2024-08-27 21:39:50|331.75|329.75|331.51|329.51|331.77|329.77|331.47|329.47|19
1724794800000|2024-08-27 21:40:00|331.6|329.6|331.54|329.54|331.6|329.6|331.37|329.37|22
1724794810000|2024-08-27 21:40:10|331.55|329.55|331.61|329.61|331.61|329.61|331.39|329.39|16
1724794820000|2024-08-27 21:40:20|331.62|329.62|331.6|329.6|331.65|329.65|331.54|329.54|16
1724794830000|2024-08-27 21:40:30|331.65|329.65|331.8|329.8|331.87|329.87|331.63|329.63|21
1724794840000|2024-08-27 21:40:40|331.81|329.81|331.8|329.8|331.82|329.82|331.75|329.75|13
1724794850000|2024-08-27 21:40:50|331.81|329.81|331.99|329.99|331.99|329.99|331.81|329.81|18
1724794860000|2024-08-27 21:41:00|331.98|329.98|332.17|330.17|332.17|330.17|331.96|329.96|14
1724794870000|2024-08-27 21:41:10|332.18|330.18|332.34|330.34|332.34|330.34|332.16|330.16|21
1724794880000|2024-08-27 21:41:20|332.37|330.37|332.42|330.42|332.42|330.42|332.37|330.37|14
1724794890000|2024-08-27 21:41:30|332.43|330.43|332.44|330.44|332.44|330.44|332.41|330.41|12
1724794900000|2024-08-27 21:41:40|332.43|330.43|332.49|330.49|332.49|330.49|332.42|330.42|8
1724794910000|2024-08-27 21:41:50|332.5|330.5|332.55|330.55|332.55|330.55|332.5|330.5|4
1724794920000|2024-08-27 21:42:00|332.51|330.51|332.51|330.51|332.53|330.53|332.47|330.47|10
1724794930000|2024-08-27 21:42:10|332.5|330.5|332.5|330.5|332.52|330.52|332.5|330.5|6
1724794940000|2024-08-27 21:42:20|332.51|330.51|332.5|330.5|332.51|330.51|332.5|330.5|2
1724794950000|2024-08-27 21:42:30|332.54|330.54|332.5|330.5|332.54|330.54|332.48|330.48|9
1724794960000|2024-08-27 21:42:40|332.51|330.51|332.51|330.51|332.52|330.52|332.5|330.5|5
1724794970000|2024-08-27 21:42:50|332.5|330.5|332.52|330.52|332.52|330.52|332.5|330.5|3
1724794980000|2024-08-27 21:43:00|332.54|330.54|332.55|330.55|332.55|330.55|332.54|330.54|4
1724794990000|2024-08-27 21:43:10|332.5|330.5|332.52|330.52|332.52|330.52|332.5|330.5|3
1724795000000|2024-08-27 21:43:20|332.53|330.53|332.64|330.64|332.64|330.64|332.53|330.53|8
1724795010000|2024-08-27 21:43:30|332.65|330.65|332.67|330.67|332.69|330.69|332.65|330.65|8
1724795020000|2024-08-27 21:43:40|332.66|330.66|332.6|330.6|332.68|330.68|332.58|330.58|14
1724795030000|2024-08-27 21:43:50|332.59|330.59|332.5|330.5|332.63|330.63|332.46|330.46|22
1724795040000|2024-08-27 21:44:00|332.51|330.51|332.56|330.56|332.56|330.56|332.51|330.51|8
1724795050000|2024-08-27 21:44:10|332.51|330.51|332.55|330.55|332.56|330.56|332.5|330.5|15
1724795060000|2024-08-27 21:44:20|332.54|330.54|332.55|330.55|332.55|330.55|332.54|330.54|2
1724795070000|2024-08-27 21:44:30|332.56|330.56|332.57|330.57|332.6|330.6|332.56|330.56|7
1724795080000|2024-08-27 21:44:40|332.56|330.56|332.4|330.4|332.56|330.56|332.36|330.36|12
1724795090000|2024-08-27 21:44:50|332.39|330.39|332.4|330.4|332.41|330.41|332.38|330.38|7
1724795100000|2024-08-27 21:45:00|332.38|330.38|332.3|330.3|332.4|330.4|332.3|330.3|12
1724795110000|2024-08-27 21:45:10|332.27|330.27|332.14|330.14|332.27|330.27|332.14|330.14|4
1724795120000|2024-08-27 21:45:20|332.15|330.15|332.05|330.05|332.16|330.16|332.04|330.04|16
1724795130000|2024-08-27 21:45:30|332.04|330.04|332.08|330.08|332.1|330.1|332.04|330.04|9
1724795140000|2024-08-27 21:45:40|332.04|330.04|332.12|330.12|332.12|330.12|332|330|15
1724795150000|2024-08-27 21:45:50|332.11|330.11|332.07|330.07|332.11|330.11|332.04|330.04|8
1724795160000|2024-08-27 21:46:00|332.05|330.05|331.71|329.71|332.09|330.09|331.71|329.71|20
1724795170000|2024-08-27 21:46:10|331.76|329.76|331.69|329.69|331.76|329.76|331.67|329.67|18
1724795180000|2024-08-27 21:46:20|331.7|329.7|331.11|329.11|331.7|329.7|331.11|329.11|20
1724795190000|2024-08-27 21:46:30|331.01|329.01|330.66|328.66|331.01|329.01|330.65|328.65|7
1724795200000|2024-08-27 21:46:40|330.67|328.67|330.71|328.71|330.72|328.72|330.67|328.67|5
1724795210000|2024-08-27 21:46:50|330.67|328.67|330.61|328.61|330.67|328.67|330.61|328.61|6
1724795260000|2024-08-27 21:47:40|330.44|328.44|329.73|327.73|330.44|328.44|329.73|327.73|16
1724795270000|2024-08-27 21:47:50|329.72|327.72|326.5|324.5|329.72|327.72|326.29|324.29|40
1724795280000|2024-08-27 21:48:00|326.47|324.47|327.54|325.54|327.56|325.56|326.47|324.47|34
1724795290000|2024-08-27 21:48:10|327.55|325.55|327.55|325.55|327.59|325.59|327.53|325.53|20
1724795300000|2024-08-27 21:48:20|327.54|325.54|327.43|325.43|327.56|325.56|327.36|325.36|24
1724795310000|2024-08-27 21:48:30|327.42|325.42|326.6|324.6|327.42|325.42|326.6|324.6|20
1724795320000|2024-08-27 21:48:40|326.59|324.59|324.4|322.4|326.59|324.59|324.4|322.4|28
1724795330000|2024-08-27 21:48:50|324.68|322.68|324.32|322.32|324.69|322.69|324.25|322.25|29
1724795340000|2024-08-27 21:49:00|324.33|322.33|324.87|322.87|324.87|322.87|324.28|322.28|25
1724795350000|2024-08-27 21:49:10|324.89|322.89|325.07|323.07|325.15|323.15|324.89|322.89|21
1724795360000|2024-08-27 21:49:20|325.06|323.06|324.97|322.97|325.07|323.07|324.96|322.96|10
1724795370000|2024-08-27 21:49:30|324.98|322.98|325.1|323.1|325.11|323.11|324.97|322.97|11
1724795380000|2024-08-27 21:49:40|325.08|323.08|325.17|323.17|325.17|323.17|325.03|323.03|15
1724795390000|2024-08-27 21:49:50|325.18|323.18|325.55|323.55|325.55|323.55|325.18|323.18|17
1724795400000|2024-08-27 21:50:00|325.56|323.56|325.67|323.67|325.67|323.67|325.55|323.55|16
1724795410000|2024-08-27 21:50:10|325.68|323.68|325.7|323.7|325.72|323.72|325.68|323.68|11
1724795420000|2024-08-27 21:50:20|325.69|323.69|325.95|323.95|325.95|323.95|325.69|323.69|18
1724795430000|2024-08-27 21:50:30|325.96|323.96|326.44|324.44|326.46|324.46|325.96|323.96|15
1724795440000|2024-08-27 21:50:40|326.45|324.45|326.73|324.73|326.73|324.73|326.44|324.44|17
1724795450000|2024-08-27 21:50:50|326.74|324.74|327.05|325.05|327.06|325.06|326.73|324.73|21
1724795460000|2024-08-27 21:51:00|327.04|325.04|327.2|325.2|327.2|325.2|327.04|325.04|11
1724795470000|2024-08-27 21:51:10|327.21|325.21|327.25|325.25|327.26|325.26|327.21|325.21|17
1724795480000|2024-08-27 21:51:20|327.21|325.21|327.53|325.53|327.53|325.53|327.21|325.21|17
1724795490000|2024-08-27 21:51:30|327.6|325.6|327.99|325.99|328|326|327.6|325.6|22
1724795500000|2024-08-27 21:51:40|328|326|328.52|326.52|328.52|326.52|328|326|24
1724795510000|2024-08-27 21:51:50|328.53|326.53|328.87|326.87|328.92|326.92|328.53|326.53|20
1724795520000|2024-08-27 21:52:00|328.88|326.88|328.64|326.64|328.88|326.88|328.63|326.63|17
1724795530000|2024-08-27 21:52:10|328.62|326.62|327.19|325.19|328.64|326.64|327.18|325.18|20
1724795540000|2024-08-27 21:52:20|327.2|325.2|327.86|325.86|327.86|325.86|327.2|325.2|27
1724795550000|2024-08-27 21:52:30|327.87|325.87|327.9|325.9|327.9|325.9|327.87|325.87|4
1724795560000|2024-08-27 21:52:40|327.91|325.91|328.04|326.04|328.07|326.07|327.91|325.91|7
1724795570000|2024-08-27 21:52:50|328.03|326.03|328.13|326.13|328.13|326.13|328|326|15
1724795580000|2024-08-27 21:53:00|328.15|326.15|327.8|325.8|328.24|326.24|327.8|325.8|16
1724795590000|2024-08-27 21:53:10|327.78|325.78|327.1|325.1|327.78|325.78|327.04|325.04|30
1724795600000|2024-08-27 21:53:20|327.08|325.08|327.25|325.25|327.25|325.25|327.07|325.07|11
1724795610000|2024-08-27 21:53:30|327.26|325.26|327.66|325.66|327.66|325.66|327.26|325.26|18
1724795620000|2024-08-27 21:53:40|327.68|325.68|327.91|325.91|327.91|325.91|327.68|325.68|20
1724795630000|2024-08-27 21:53:50|327.92|325.92|327.71|325.71|328.01|326.01|327.71|325.71|21
1724795640000|2024-08-27 21:54:00|327.68|325.68|327.51|325.51|327.68|325.68|327.5|325.5|15
1724795650000|2024-08-27 21:54:10|327.47|325.47|327.37|325.37|327.47|325.47|327.18|325.18|15
1724795660000|2024-08-27 21:54:20|327.38|325.38|327.1|325.1|327.44|325.44|327.1|325.1|17
1724795670000|2024-08-27 21:54:30|327.09|325.09|326.86|324.86|327.09|325.09|326.69|324.69|21
1724795680000|2024-08-27 21:54:40|326.83|324.83|326.88|324.88|326.88|324.88|326.77|324.77|20
1724795690000|2024-08-27 21:54:50|326.94|324.94|327.23|325.23|327.23|325.23|326.94|324.94|23
1724795700000|2024-08-27 21:55:00|327.21|325.21|327.56|325.56|327.56|325.56|326.88|324.88|31
1724795710000|2024-08-27 21:55:10|327.58|325.58|328.03|326.03|328.05|326.05|327.52|325.52|29
1724795720000|2024-08-27 21:55:20|328|326|328.11|326.11|328.18|326.18|327.81|325.81|32
1724795730000|2024-08-27 21:55:30|328.12|326.12|328.2|326.2|328.22|326.22|327.91|325.91|26
1724795740000|2024-08-27 21:55:40|328.19|326.19|328.41|326.41|328.42|326.42|328.19|326.19|16
1724795750000|2024-08-27 21:55:50|328.4|326.4|328.47|326.47|328.47|326.47|328.2|326.2|23
1724795760000|2024-08-27 21:56:00|328.49|326.49|328.31|326.31|328.67|326.67|328.25|326.25|20
1724795770000|2024-08-27 21:56:10|328.32|326.32|328.48|326.48|328.48|326.48|328.31|326.31|16
1724795780000|2024-08-27 21:56:20|328.45|326.45|328.04|326.04|328.46|326.46|328.03|326.03|19
1724795790000|2024-08-27 21:56:30|328.05|326.05|328.22|326.22|328.22|326.22|328.04|326.04|9
1724795800000|2024-08-27 21:56:40|328.21|326.21|328.34|326.34|328.34|326.34|328.21|326.21|15
1724795810000|2024-08-27 21:56:50|328.33|326.33|328.37|326.37|328.37|326.37|328.32|326.32|6
1724795820000|2024-08-27 21:57:00|328.38|326.38|327.81|325.81|328.43|326.43|327.81|325.81|18
1724795830000|2024-08-27 21:57:10|327.82|325.82|327.92|325.92|328.23|326.23|327.81|325.81|28
1724795840000|2024-08-27 21:57:20|327.91|325.91|328.06|326.06|328.08|326.08|327.91|325.91|18
1724795850000|2024-08-27 21:57:30|328.1|326.1|328.12|326.12|328.17|326.17|328.1|326.1|24
1724795860000|2024-08-27 21:57:40|328.13|326.13|328.36|326.36|328.39|326.39|328.13|326.13|25
1724795870000|2024-08-27 21:57:50|328.35|326.35|328.32|326.32|328.4|326.4|328.29|326.29|24
1724795880000|2024-08-27 21:58:00|328.33|326.33|328.26|326.26|328.33|326.33|328.15|326.15|19
1724795890000|2024-08-27 21:58:10|328.23|326.23|328.29|326.29|328.3|326.3|328.2|326.2|19
1724795900000|2024-08-27 21:58:20|328.3|326.3|328.38|326.38|328.38|326.38|328.22|326.22|19
1724795910000|2024-08-27 21:58:30|328.33|326.33|328.33|326.33|328.38|326.38|328.3|326.3|18
1724795920000|2024-08-27 21:58:40|328.25|326.25|328.14|326.14|328.34|326.34|328.12|326.12|19
1724795930000|2024-08-27 21:58:50|328.21|326.21|328.3|326.3|328.35|326.35|328.21|326.21|24
1724795940000|2024-08-27 21:59:00|328.29|326.29|328.24|326.24|328.29|326.29|328.21|326.21|16
1724795950000|2024-08-27 21:59:10|328.25|326.25|328.42|326.42|328.42|326.42|328.23|326.23|13
1724795960000|2024-08-27 21:59:20|328.39|326.39|328.57|326.57|328.59|326.59|328.39|326.39|19
1724795970000|2024-08-27 21:59:30|328.51|326.51|328.41|326.41|328.55|326.55|328.4|326.4|20
1724795980000|2024-08-27 21:59:40|328.38|326.38|328.43|326.43|328.46|326.46|328.38|326.38|9
1724795990000|2024-08-27 21:59:50|328.44|326.44|328.45|326.45|328.45|326.45|328.43|326.43|4
1724796000000|2024-08-27 22:00:00|328.44|326.44|328.14|326.14|328.44|326.44|327.73|325.73|29
1724796010000|2024-08-27 22:00:10|328.13|326.13|327.72|325.72|328.13|326.13|327.64|325.64|23
1724796020000|2024-08-27 22:00:20|327.69|325.69|327.69|325.69|327.79|325.79|327.64|325.64|26
1724796030000|2024-08-27 22:00:30|327.68|325.68|327.75|325.75|327.8|325.8|327.68|325.68|23
1724796040000|2024-08-27 22:00:40|327.73|325.73|327.59|325.59|327.73|325.73|327.37|325.37|25
1724796050000|2024-08-27 22:00:50|327.56|325.56|327.66|325.66|327.66|325.66|327.5|325.5|22
1724796060000|2024-08-27 22:01:00|327.67|325.67|327.42|325.42|327.68|325.68|327.42|325.42|32
1724796070000|2024-08-27 22:01:10|327.49|325.49|327.41|325.41|327.52|325.52|327.37|325.37|25
1724796080000|2024-08-27 22:01:20|327.37|325.37|327.15|325.15|327.45|325.45|327.12|325.12|24
1724796090000|2024-08-27 22:01:30|327.18|325.18|327.44|325.44|327.48|325.48|327.12|325.12|30
1724796100000|2024-08-27 22:01:40|327.43|325.43|327.65|325.65|327.65|325.65|327.37|325.37|22
1724796110000|2024-08-27 22:01:50|327.62|325.62|327.45|325.45|327.63|325.63|327.43|325.43|14
1724796120000|2024-08-27 22:02:00|327.44|325.44|327.97|325.97|327.99|325.99|327.44|325.44|27
1724796130000|2024-08-27 22:02:10|327.98|325.98|328.12|326.12|328.13|326.13|327.9|325.9|21
1724796140000|2024-08-27 22:02:20|328.07|326.07|328.17|326.17|328.19|326.19|328.06|326.06|22
1724796150000|2024-08-27 22:02:30|328.2|326.2|328.29|326.29|328.39|326.39|328.15|326.15|27
1724796160000|2024-08-27 22:02:40|328.31|326.31|328.29|326.29|328.36|326.36|328.2|326.2|27
1724796170000|2024-08-27 22:02:50|328.26|326.26|328.42|326.42|328.42|326.42|328.26|326.26|17
1724796180000|2024-08-27 22:03:00|328.47|326.47|327.83|325.83|328.51|326.51|327.83|325.83|26
1724796190000|2024-08-27 22:03:10|327.76|325.76|327.77|325.77|327.88|325.88|327.75|325.75|18
1724796200000|2024-08-27 22:03:20|327.76|325.76|327.84|325.84|327.85|325.85|327.75|325.75|22
1724796210000|2024-08-27 22:03:30|327.81|325.81|327.81|325.81|327.85|325.85|327.56|325.56|30
1724796220000|2024-08-27 22:03:40|327.79|325.79|327.36|325.36|327.82|325.82|327.35|325.35|24
1724796230000|2024-08-27 22:03:50|327.35|325.35|327.28|325.28|327.43|325.43|327.25|325.25|26
1724796240000|2024-08-27 22:04:00|327.18|325.18|327.38|325.38|327.43|325.43|327.09|325.09|24
1724796250000|2024-08-27 22:04:10|327.43|325.43|327.82|325.82|327.82|325.82|327.43|325.43|28
1724796260000|2024-08-27 22:04:20|327.86|325.86|327.79|325.79|327.96|325.96|327.76|325.76|24
1724796270000|2024-08-27 22:04:30|327.82|325.82|328.05|326.05|328.12|326.12|327.81|325.81|26
1724796280000|2024-08-27 22:04:40|328.08|326.08|328.16|326.16|328.2|326.2|328.04|326.04|28
1724796290000|2024-08-27 22:04:50|328.18|326.18|328.17|326.17|328.23|326.23|328.14|326.14|24
1724796300000|2024-08-27 22:05:00|328.16|326.16|328.07|326.07|328.17|326.17|328.02|326.02|16
1724796310000|2024-08-27 22:05:10|328.06|326.06|328.1|326.1|328.1|326.1|328.02|326.02|10
1724796320000|2024-08-27 22:05:20|328.11|326.11|328|326|328.11|326.11|328|326|9
1724796330000|2024-08-27 22:05:30|328.07|326.07|328.01|326.01|328.07|326.07|328|326|7
1724796340000|2024-08-27 22:05:40|328|326|327.5|325.5|328|326|327.42|325.42|17
1724796350000|2024-08-27 22:05:50|327.47|325.47|327.23|325.23|327.47|325.47|327.21|325.21|19
1724796360000|2024-08-27 22:06:00|327.24|325.24|327.19|325.19|327.37|325.37|327.19|325.19|18
1724796370000|2024-08-27 22:06:10|327.16|325.16|327.14|325.14|327.26|325.26|327.07|325.07|24
1724796380000|2024-08-27 22:06:20|327.09|325.09|327.09|325.09|327.35|325.35|327.07|325.07|29
1724796390000|2024-08-27 22:06:30|327.07|325.07|326.9|324.9|327.11|325.11|326.9|324.9|22
1724796400000|2024-08-27 22:06:40|326.93|324.93|326.85|324.85|326.99|324.99|326.77|324.77|22
1724796410000|2024-08-27 22:06:50|326.91|324.91|327.04|325.04|327.06|325.06|326.89|324.89|24
1724796420000|2024-08-27 22:07:00|327.09|325.09|326.87|324.87|327.09|325.09|326.87|324.87|21
1724796430000|2024-08-27 22:07:10|326.88|324.88|326.01|324.01|326.88|324.88|325.81|323.81|25
1724796440000|2024-08-27 22:07:20|326.02|324.02|326.51|324.51|326.7|324.7|325.95|323.95|33
1724796450000|2024-08-27 22:07:30|326.47|324.47|325.74|323.74|326.47|324.47|325.46|323.46|34
1724796460000|2024-08-27 22:07:40|325.79|323.79|325.96|323.96|326.03|324.03|325.79|323.79|34
1724796470000|2024-08-27 22:07:50|325.95|323.95|325.79|323.79|325.96|323.96|325.71|323.71|26
1724796480000|2024-08-27 22:08:00|325.82|323.82|326.5|324.5|326.5|324.5|325.81|323.81|26
1724796490000|2024-08-27 22:08:10|326.52|324.52|326.35|324.35|326.56|324.56|326.35|324.35|26
1724796500000|2024-08-27 22:08:20|326.34|324.34|326.41|324.41|326.56|324.56|326.2|324.2|27
1724796510000|2024-08-27 22:08:30|326.49|324.49|326.72|324.72|326.73|324.73|326.47|324.47|29
1724796520000|2024-08-27 22:08:40|326.73|324.73|326.48|324.48|326.79|324.79|326.31|324.31|29
1724796530000|2024-08-27 22:08:50|326.47|324.47|326.85|324.85|326.85|324.85|326.47|324.47|32
1724796540000|2024-08-27 22:09:00|326.84|324.84|326.82|324.82|327|325|326.77|324.77|27
1724796550000|2024-08-27 22:09:10|326.8|324.8|326.23|324.23|326.85|324.85|326.23|324.23|34
1724796560000|2024-08-27 22:09:20|326.16|324.16|325.82|323.82|326.21|324.21|325.82|323.82|23
1724796570000|2024-08-27 22:09:30|325.86|323.86|325.36|323.36|325.86|323.86|325.36|323.36|28
1724796580000|2024-08-27 22:09:40|325.39|323.39|324.17|322.17|325.39|323.39|324.17|322.17|27
1724796590000|2024-08-27 22:09:50|324.37|322.37|324.32|322.32|324.67|322.67|324.22|322.22|33
1724796600000|2024-08-27 22:10:00|324.46|322.46|325.22|323.22|325.22|323.22|324.45|322.45|34
1724796610000|2024-08-27 22:10:10|325.23|323.23|325.17|323.17|325.32|323.32|325.01|323.01|31
1724796620000|2024-08-27 22:10:20|325.26|323.26|324.89|322.89|325.29|323.29|324.78|322.78|31
1724796630000|2024-08-27 22:10:30|324.86|322.86|325.75|323.75|325.75|323.75|324.81|322.81|35
1724796640000|2024-08-27 22:10:40|325.72|323.72|325.42|323.42|325.84|323.84|325.25|323.25|34
1724796650000|2024-08-27 22:10:50|325.39|323.39|324.67|322.67|325.4|323.4|324.65|322.65|28
1724796660000|2024-08-27 22:11:00|324.7|322.7|325.39|323.39|325.41|323.41|324.57|322.57|33
1724796670000|2024-08-27 22:11:10|325.42|323.42|325.21|323.21|325.5|323.5|325.08|323.08|24
1724796680000|2024-08-27 22:11:20|325.1|323.1|325.08|323.08|325.43|323.43|324.96|322.96|34
1724796690000|2024-08-27 22:11:30|325.05|323.05|324.87|322.87|325.11|323.11|324.79|322.79|29
1724796700000|2024-08-27 22:11:40|324.86|322.86|325.28|323.28|325.37|323.37|324.75|322.75|37
1724796710000|2024-08-27 22:11:50|325.3|323.3|325|323|325.39|323.39|324.97|322.97|34
1724796720000|2024-08-27 22:12:00|325.01|323.01|324.64|322.64|325.05|323.05|324.51|322.51|30
1724796730000|2024-08-27 22:12:10|324.66|322.66|324.06|322.06|324.66|322.66|324.04|322.04|35
1724796740000|2024-08-27 22:12:20|324.05|322.05|324.03|322.03|324.23|322.23|323.72|321.72|29
1724796750000|2024-08-27 22:12:30|324.02|322.02|323.23|321.23|324.07|322.07|323.23|321.23|24
1724796760000|2024-08-27 22:12:40|323.12|321.12|322.93|320.93|323.37|321.37|322.88|320.88|32
1724796770000|2024-08-27 22:12:50|322.92|320.92|322.79|320.79|322.92|320.92|322.79|320.79|15
1724796780000|2024-08-27 22:13:00|322.74|320.74|321.51|319.51|322.74|320.74|321.24|319.24|28
1724796790000|2024-08-27 22:13:10|321.83|319.83|321.58|319.58|321.96|319.96|321.44|319.44|36
1724796800000|2024-08-27 22:13:20|321.64|319.64|322.61|320.61|322.65|320.65|321.53|319.53|31
1724796810000|2024-08-27 22:13:30|322.62|320.62|323.38|321.38|323.61|321.61|322.62|320.62|35
1724796820000|2024-08-27 22:13:40|323.42|321.42|323.09|321.09|323.54|321.54|323.09|321.09|27
1724796830000|2024-08-27 22:13:50|322.95|320.95|322.25|320.25|322.95|320.95|322.25|320.25|26
1724796840000|2024-08-27 22:14:00|322.36|320.36|322.56|320.56|323.03|321.03|322.36|320.36|33
1724796850000|2024-08-27 22:14:10|322.54|320.54|321.9|319.9|322.54|320.54|321.37|319.37|33
1724796860000|2024-08-27 22:14:20|322|320|321.53|319.53|322.04|320.04|321.53|319.53|32
1724796870000|2024-08-27 22:14:30|321.47|319.47|319.98|317.98|321.52|319.52|319.93|317.93|32
1724796880000|2024-08-27 22:14:40|319.96|317.96|319.94|317.94|320.02|318.02|319.83|317.83|28
1724796890000|2024-08-27 22:14:50|319.9|317.9|318.47|316.47|319.9|317.9|317.07|315.07|33
1724796900000|2024-08-27 22:15:00|318.74|316.74|319.07|317.07|319.14|317.14|318.08|316.08|35
1724796910000|2024-08-27 22:15:10|319.14|317.14|319.2|317.2|319.54|317.54|318.89|316.89|31
1724796920000|2024-08-27 22:15:20|319.21|317.21|318.76|316.76|319.49|317.49|318.76|316.76|30
1724796930000|2024-08-27 22:15:30|318.79|316.79|317.45|315.45|318.89|316.89|317.45|315.45|31
1724796940000|2024-08-27 22:15:40|317.37|315.37|316.43|314.43|317.37|315.37|316.43|314.43|25
1724796950000|2024-08-27 22:15:50|316.47|314.47|316.6|314.6|317.09|315.09|316.47|314.47|21
1724796960000|2024-08-27 22:16:00|316.69|314.69|317.18|315.18|317.64|315.64|316.69|314.69|35
1724796970000|2024-08-27 22:16:10|317.05|315.05|317.21|315.21|317.85|315.85|317.05|315.05|33
1724796980000|2024-08-27 22:16:20|317.1|315.1|318.36|316.36|318.37|316.37|317.1|315.1|33
1724796990000|2024-08-27 22:16:30|318.39|316.39|319.27|317.27|319.33|317.33|318.39|316.39|39
1724797000000|2024-08-27 22:16:40|319.23|317.23|320.19|318.19|320.69|318.69|319.21|317.21|38
1724797010000|2024-08-27 22:16:50|319.81|317.81|320.83|318.83|320.83|318.83|319.55|317.55|34
1724797020000|2024-08-27 22:17:00|320.72|318.72|321.31|319.31|321.31|319.31|320.41|318.41|35
1724797030000|2024-08-27 22:17:10|321.51|319.51|321.91|319.91|322.06|320.06|321.44|319.44|37
1724797040000|2024-08-27 22:17:20|321.9|319.9|321.35|319.35|322.06|320.06|320.94|318.94|33
1724797050000|2024-08-27 22:17:30|321.31|319.31|320.66|318.66|321.57|319.57|320.66|318.66|27
1724797060000|2024-08-27 22:17:40|320.77|318.77|320.99|318.99|321.01|319.01|320.62|318.62|29
1724797070000|2024-08-27 22:17:50|321.04|319.04|321.66|319.66|321.88|319.88|320.84|318.84|37
1724797080000|2024-08-27 22:18:00|321.8|319.8|321.86|319.86|321.95|319.95|321.24|319.24|30
1724797090000|2024-08-27 22:18:10|321.85|319.85|322.05|320.05|322.15|320.15|321.43|319.43|27
1724797100000|2024-08-27 22:18:20|322.04|320.04|321.79|319.79|322.07|320.07|321.6|319.6|31
1724797110000|2024-08-27 22:18:30|321.78|319.78|322.21|320.21|322.35|320.35|321.76|319.76|28
1724797120000|2024-08-27 22:18:40|322.14|320.14|322.44|320.44|322.47|320.47|322.07|320.07|31
1724797130000|2024-08-27 22:18:50|322.45|320.45|322.55|320.55|322.61|320.61|322.36|320.36|31
1724797140000|2024-08-27 22:19:00|322.6|320.6|323.02|321.02|323.04|321.04|322.27|320.27|36
1724797150000|2024-08-27 22:19:10|323.03|321.03|322.94|320.94|323.11|321.11|322.73|320.73|26
1724797160000|2024-08-27 22:19:20|322.95|320.95|323.58|321.58|323.64|321.64|322.94|320.94|31
1724797170000|2024-08-27 22:19:30|323.57|321.57|323.67|321.67|323.67|321.67|323.52|321.52|28
1724797180000|2024-08-27 22:19:40|323.68|321.68|323.87|321.87|323.87|321.87|323.66|321.66|23
1724797190000|2024-08-27 22:19:50|323.82|321.82|323.73|321.73|323.97|321.97|323.67|321.67|24
1724797200000|2024-08-27 22:20:00|323.69|321.69|323.6|321.6|324.04|322.04|323.55|321.55|31
1724797210000|2024-08-27 22:20:10|323.58|321.58|323.59|321.59|323.71|321.71|323.24|321.24|30
1724797220000|2024-08-27 22:20:20|323.61|321.61|323.64|321.64|323.64|321.64|323.15|321.15|31
1724797230000|2024-08-27 22:20:30|323.65|321.65|323.92|321.92|323.92|321.92|323.52|321.52|30
1724797240000|2024-08-27 22:20:40|323.93|321.93|324.14|322.14|324.15|322.15|323.89|321.89|22
1724797250000|2024-08-27 22:20:50|324.37|322.37|324.2|322.2|324.37|322.37|323.89|321.89|32
1724797260000|2024-08-27 22:21:00|324.22|322.22|324.52|322.52|324.53|322.53|324.2|322.2|24
1724797270000|2024-08-27 22:21:10|324.53|322.53|324.75|322.75|324.81|322.81|324.07|322.07|30
1724797280000|2024-08-27 22:21:20|324.74|322.74|324.78|322.78|324.85|322.85|324.57|322.57|28
1724797290000|2024-08-27 22:21:30|324.85|322.85|324.92|322.92|325.14|323.14|324.65|322.65|32
1724797300000|2024-08-27 22:21:40|324.98|322.98|324.98|322.98|325.07|323.07|324.66|322.66|32
1724797310000|2024-08-27 22:21:50|324.97|322.97|324.83|322.83|324.98|322.98|324.81|322.81|19
1724797320000|2024-08-27 22:22:00|324.84|322.84|324.75|322.75|325.23|323.23|324.75|322.75|24
1724797330000|2024-08-27 22:22:10|324.74|322.74|324.59|322.59|324.83|322.83|324.59|322.59|31
1724797340000|2024-08-27 22:22:20|324.64|322.64|324.45|322.45|324.64|322.64|324.2|322.2|36
1724797350000|2024-08-27 22:22:30|324.51|322.51|324.78|322.78|324.87|322.87|324.51|322.51|33
1724797360000|2024-08-27 22:22:40|324.8|322.8|324.84|322.84|325.09|323.09|324.78|322.78|23
1724797370000|2024-08-27 22:22:50|324.81|322.81|324.76|322.76|324.82|322.82|324.64|322.64|29
1724797380000|2024-08-27 22:23:00|324.77|322.77|324.66|322.66|325.1|323.1|324.61|322.61|29
1724797390000|2024-08-27 22:23:10|324.68|322.68|324.25|322.25|324.68|322.68|324.25|322.25|24
1724797400000|2024-08-27 22:23:20|324.27|322.27|323.99|321.99|324.27|322.27|323.9|321.9|23
1724797410000|2024-08-27 22:23:30|324|322|323.91|321.91|324.14|322.14|323.91|321.91|29
1724797420000|2024-08-27 22:23:40|323.97|321.97|324.22|322.22|324.42|322.42|323.97|321.97|31
1724797430000|2024-08-27 22:23:50|324.2|322.2|324.68|322.68|324.7|322.7|324.2|322.2|31
1724797440000|2024-08-27 22:24:00|324.65|322.65|324.18|322.18|324.66|322.66|324.1|322.1|30
1724797450000|2024-08-27 22:24:10|324.17|322.17|323.62|321.62|324.17|322.17|323.62|321.62|22
1724797460000|2024-08-27 22:24:20|323.67|321.67|323.96|321.96|323.96|321.96|323.56|321.56|27
1724797470000|2024-08-27 22:24:30|323.99|321.99|323.5|321.5|324.14|322.14|323.42|321.42|28
1724797480000|2024-08-27 22:24:40|323.49|321.49|323.13|321.13|323.62|321.62|323.12|321.12|26
1724797490000|2024-08-27 22:24:50|322.96|320.96|322.74|320.74|322.96|320.96|322.65|320.65|31
1724797500000|2024-08-27 22:25:00|322.73|320.73|322.96|320.96|323.2|321.2|322.73|320.73|33
1724797510000|2024-08-27 22:25:10|322.93|320.93|323.31|321.31|323.4|321.4|322.92|320.92|32
1724797520000|2024-08-27 22:25:20|323.36|321.36|324.13|322.13|324.13|322.13|323.36|321.36|30
1724797530000|2024-08-27 22:25:30|324.06|322.06|324.08|322.08|324.17|322.17|323.84|321.84|30
1724797540000|2024-08-27 22:25:40|324.07|322.07|323.8|321.8|324.1|322.1|323.61|321.61|31
1724797550000|2024-08-27 22:25:50|323.78|321.78|323.69|321.69|323.79|321.79|323.48|321.48|30
1724797560000|2024-08-27 22:26:00|323.67|321.67|323.42|321.42|323.89|321.89|323.42|321.42|31
1724797570000|2024-08-27 22:26:10|323.45|321.45|323.49|321.49|323.57|321.57|323.21|321.21|27
1724797580000|2024-08-27 22:26:20|323.48|321.48|323.16|321.16|323.48|321.48|323.02|321.02|29
1724797590000|2024-08-27 22:26:30|323.08|321.08|322.92|320.92|323.08|321.08|322.92|320.92|28
1724797600000|2024-08-27 22:26:40|322.9|320.9|322.4|320.4|322.9|320.9|322.37|320.37|28
1724797610000|2024-08-27 22:26:50|322.32|320.32|322.06|320.06|322.32|320.32|322.06|320.06|17
1724797620000|2024-08-27 22:27:00|322.04|320.04|322.09|320.09|322.26|320.26|321.92|319.92|27
1724797630000|2024-08-27 22:27:10|322.08|320.08|321.8|319.8|322.08|320.08|321.75|319.75|26
1724797640000|2024-08-27 22:27:20|321.78|319.78|321.8|319.8|322.01|320.01|321.5|319.5|26
1724797650000|2024-08-27 22:27:30|321.77|319.77|322.59|320.59|322.6|320.6|321.77|319.77|34
1724797660000|2024-08-27 22:27:40|322.56|320.56|322.57|320.57|322.78|320.78|322.38|320.38|30
1724797670000|2024-08-27 22:27:50|322.61|320.61|322.8|320.8|322.8|320.8|322.44|320.44|23
1724797680000|2024-08-27 22:28:00|322.81|320.81|322.67|320.67|322.96|320.96|322.67|320.67|29
1724797690000|2024-08-27 22:28:10|322.65|320.65|322.6|320.6|322.65|320.65|322.12|320.12|32
1724797700000|2024-08-27 22:28:20|322.5|320.5|322.24|320.24|322.81|320.81|322.21|320.21|29
1724797710000|2024-08-27 22:28:30|322.23|320.23|322.12|320.12|322.33|320.33|322.05|320.05|30
1724797720000|2024-08-27 22:28:40|322.1|320.1|322.1|320.1|322.12|320.12|321.93|319.93|28
1724797730000|2024-08-27 22:28:50|322.11|320.11|322.36|320.36|322.36|320.36|322.04|320.04|24
1724797740000|2024-08-27 22:29:00|322.43|320.43|322.41|320.41|322.56|320.56|322.3|320.3|26
1724797750000|2024-08-27 22:29:10|322.39|320.39|321.94|319.94|322.4|320.4|321.87|319.87|29
1724797760000|2024-08-27 22:29:20|321.95|319.95|321.74|319.74|321.95|319.95|321.64|319.64|22
1724797770000|2024-08-27 22:29:30|321.77|319.77|321.93|319.93|322.06|320.06|321.72|319.72|28
1724797780000|2024-08-27 22:29:40|321.88|319.88|321.83|319.83|321.9|319.9|321.77|319.77|20
1724797790000|2024-08-27 22:29:50|321.93|319.93|321.89|319.89|321.95|319.95|321.85|319.85|21
1724797800000|2024-08-27 22:30:00|321.86|319.86|321.39|319.39|321.86|319.86|321.32|319.32|21
1724797810000|2024-08-27 22:30:10|321.37|319.37|321.11|319.11|321.4|319.4|321.11|319.11|26
1724797820000|2024-08-27 22:30:20|321.07|319.07|320.9|318.9|321.08|319.08|320.55|318.55|34
1724797830000|2024-08-27 22:30:30|320.94|318.94|321.52|319.52|321.55|319.55|320.94|318.94|37
1724797840000|2024-08-27 22:30:40|321.56|319.56|321.63|319.63|321.74|319.74|321.47|319.47|30
1724797850000|2024-08-27 22:30:50|321.67|319.67|321.28|319.28|321.67|319.67|321.14|319.14|33
1724797860000|2024-08-27 22:31:00|321.22|319.22|322.11|320.11|322.21|320.21|321.13|319.13|31
1724797870000|2024-08-27 22:31:10|322.06|320.06|321.95|319.95|322.06|320.06|321.66|319.66|23
1724797880000|2024-08-27 22:31:20|321.96|319.96|321.98|319.98|322.22|320.22|321.83|319.83|31
1724797890000|2024-08-27 22:31:30|321.99|319.99|321.9|319.9|322.01|320.01|321.72|319.72|24
1724797900000|2024-08-27 22:31:40|321.92|319.92|321.49|319.49|321.93|319.93|321.37|319.37|29
1724797910000|2024-08-27 22:31:50|321.54|319.54|321.32|319.32|321.61|319.61|321.32|319.32|33
1724797920000|2024-08-27 22:32:00|321.34|319.34|321.03|319.03|321.34|319.34|320.9|318.9|31
1724797930000|2024-08-27 22:32:10|321.01|319.01|320.31|318.31|321.01|319.01|320.31|318.31|30
1724797940000|2024-08-27 22:32:20|320.32|318.32|321.04|319.04|321.11|319.11|320.25|318.25|34
1724797950000|2024-08-27 22:32:30|321.09|319.09|321.57|319.57|321.74|319.74|321.07|319.07|32
1724797960000|2024-08-27 22:32:40|321.58|319.58|321.62|319.62|321.67|319.67|321.38|319.38|32
1724797970000|2024-08-27 22:32:50|321.65|319.65|322.03|320.03|322.08|320.08|321.53|319.53|33
1724797980000|2024-08-27 22:33:00|322.08|320.08|321.88|319.88|322.42|320.42|321.82|319.82|29
1724797990000|2024-08-27 22:33:10|321.87|319.87|322.39|320.39|322.46|320.46|321.87|319.87|26
1724798000000|2024-08-27 22:33:20|322.49|320.49|322.79|320.79|322.89|320.89|322.41|320.41|33
1724798010000|2024-08-27 22:33:30|322.75|320.75|322.46|320.46|322.81|320.81|322.33|320.33|28
1724798020000|2024-08-27 22:33:40|322.56|320.56|322.3|320.3|322.62|320.62|322.27|320.27|31
1724798030000|2024-08-27 22:33:50|322.34|320.34|322.39|320.39|322.57|320.57|322.27|320.27|31
1724798040000|2024-08-27 22:34:00|322.38|320.38|322.1|320.1|322.56|320.56|322.1|320.1|25
1724798050000|2024-08-27 22:34:10|322.07|320.07|321.56|319.56|322.07|320.07|321.56|319.56|33
1724798060000|2024-08-27 22:34:20|321.55|319.55|321.41|319.41|321.56|319.56|321.35|319.35|22
1724798070000|2024-08-27 22:34:30|321.44|319.44|321.43|319.43|321.59|319.59|321.38|319.38|29
1724798080000|2024-08-27 22:34:40|321.33|319.33|321.1|319.1|321.41|319.41|321.07|319.07|27
1724798090000|2024-08-27 22:34:50|321.04|319.04|321.34|319.34|321.34|319.34|321.02|319.02|27
1724798100000|2024-08-27 22:35:00|321.36|319.36|321.06|319.06|321.36|319.36|321.06|319.06|30
1724798110000|2024-08-27 22:35:10|320.99|318.99|321|319|321.17|319.17|320.91|318.91|30
1724798120000|2024-08-27 22:35:20|321.06|319.06|320.5|318.5|321.07|319.07|320.45|318.45|29
1724798130000|2024-08-27 22:35:30|320.51|318.51|320.48|318.48|320.51|318.51|320.4|318.4|19
1724798140000|2024-08-27 22:35:40|320.52|318.52|321.42|319.42|321.42|319.42|320.52|318.52|27
1724798150000|2024-08-27 22:35:50|321.46|319.46|321.51|319.51|321.72|319.72|321.38|319.38|27
1724798160000|2024-08-27 22:36:00|321.49|319.49|321.27|319.27|321.69|319.69|321.24|319.24|32
1724798170000|2024-08-27 22:36:10|321.26|319.26|321.09|319.09|321.26|319.26|321.01|319.01|29
1724798180000|2024-08-27 22:36:20|321.08|319.08|321.44|319.44|321.44|319.44|321.02|319.02|31
1724798190000|2024-08-27 22:36:30|321.43|319.43|321.56|319.56|321.65|319.65|321.39|319.39|25
1724798200000|2024-08-27 22:36:40|321.7|319.7|321.68|319.68|321.87|319.87|321.66|319.66|22
1724798210000|2024-08-27 22:36:50|321.72|319.72|321.84|319.84|321.93|319.93|321.72|319.72|23
1724798220000|2024-08-27 22:37:00|321.81|319.81|321.29|319.29|321.81|319.81|321.29|319.29|28
1724798230000|2024-08-27 22:37:10|321.27|319.27|321.3|319.3|321.55|319.55|321.27|319.27|19
1724798240000|2024-08-27 22:37:20|321.31|319.31|321.37|319.37|321.55|319.55|321.24|319.24|28
1724798250000|2024-08-27 22:37:30|321.41|319.41|321.25|319.25|321.53|319.53|321.18|319.18|26
1724798260000|2024-08-27 22:37:40|321.21|319.21|320.95|318.95|321.22|319.22|320.76|318.76|29
1724798270000|2024-08-27 22:37:50|320.9|318.9|321.26|319.26|321.26|319.26|320.85|318.85|25
1724798280000|2024-08-27 22:38:00|321.33|319.33|321.58|319.58|321.58|319.58|321.17|319.17|25
1724798290000|2024-08-27 22:38:10|321.59|319.59|321.74|319.74|321.74|319.74|321.47|319.47|27
1724798300000|2024-08-27 22:38:20|321.87|319.87|321.99|319.99|322|320|321.76|319.76|29
1724798310000|2024-08-27 22:38:30|322.08|320.08|322.1|320.1|322.19|320.19|321.96|319.96|25
1724798320000|2024-08-27 22:38:40|322.08|320.08|322.33|320.33|322.33|320.33|321.98|319.98|26
1724798330000|2024-08-27 22:38:50|322.4|320.4|322.69|320.69|322.74|320.74|322.37|320.37|25
1724798340000|2024-08-27 22:39:00|322.68|320.68|322.56|320.56|322.72|320.72|322.48|320.48|27
1724798350000|2024-08-27 22:39:10|322.59|320.59|322.68|320.68|322.69|320.69|322.54|320.54|16
1724798360000|2024-08-27 22:39:20|322.69|320.69|323.23|321.23|323.23|321.23|322.69|320.69|19
1724798370000|2024-08-27 22:39:30|323.22|321.22|323.4|321.4|323.7|321.7|323.2|321.2|30
1724798380000|2024-08-27 22:39:40|323.39|321.39|323.69|321.69|323.73|321.73|323.15|321.15|32
1724798390000|2024-08-27 22:39:50|323.68|321.68|323.48|321.48|323.68|321.68|323.35|321.35|27
1724798400000|2024-08-27 22:40:00|323.5|321.5|323.87|321.87|323.88|321.88|323.5|321.5|27
1724798410000|2024-08-27 22:40:10|323.88|321.88|324.26|322.26|324.39|322.39|323.88|321.88|26
1724798420000|2024-08-27 22:40:20|324.25|322.25|324.52|322.52|324.59|322.59|324.25|322.25|26
1724798430000|2024-08-27 22:40:30|324.53|322.53|324.46|322.46|324.63|322.63|324.46|322.46|29
1724798440000|2024-08-27 22:40:40|324.41|322.41|324.37|322.37|324.52|322.52|324.37|322.37|23
1724798450000|2024-08-27 22:40:50|324.42|322.42|324.5|322.5|324.59|322.59|324.23|322.23|27
1724798460000|2024-08-27 22:41:00|324.48|322.48|324.2|322.2|324.72|322.72|324.13|322.13|31
1724798470000|2024-08-27 22:41:10|324.18|322.18|324.24|322.24|324.28|322.28|323.99|321.99|30
1724798480000|2024-08-27 22:41:20|324.23|322.23|323.96|321.96|324.23|322.23|323.94|321.94|22
1724798490000|2024-08-27 22:41:30|324.04|322.04|324.3|322.3|324.34|322.34|323.92|321.92|29
1724798500000|2024-08-27 22:41:40|324.29|322.29|324.09|322.09|324.29|322.29|323.85|321.85|31
1724798510000|2024-08-27 22:41:50|324.08|322.08|323.86|321.86|324.08|322.08|323.77|321.77|26
1724798520000|2024-08-27 22:42:00|323.85|321.85|323.74|321.74|323.89|321.89|323.64|321.64|30
1724798530000|2024-08-27 22:42:10|323.72|321.72|323.7|321.7|323.8|321.8|323.62|321.62|26
1724798540000|2024-08-27 22:42:20|323.69|321.69|323.44|321.44|323.69|321.69|323.43|321.43|24
1724798550000|2024-08-27 22:42:30|323.43|321.43|323.28|321.28|323.43|321.43|323.23|321.23|21
1724798560000|2024-08-27 22:42:40|323.27|321.27|323.08|321.08|323.27|321.27|323.08|321.08|23
1724798570000|2024-08-27 22:42:50|323.09|321.09|323.2|321.2|323.33|321.33|323.09|321.09|24
1724798580000|2024-08-27 22:43:00|323.21|321.21|323.07|321.07|323.25|321.25|323.05|321.05|23
1724798590000|2024-08-27 22:43:10|323.04|321.04|322.9|320.9|323.04|321.04|322.83|320.83|19
1724798600000|2024-08-27 22:43:20|322.95|320.95|322.97|320.97|323.05|321.05|322.92|320.92|27
1724798610000|2024-08-27 22:43:30|323|321|323.02|321.02|323.15|321.15|322.83|320.83|20
1724798620000|2024-08-27 22:43:40|323.01|321.01|323.04|321.04|323.11|321.11|322.96|320.96|23
1724798630000|2024-08-27 22:43:50|323|321|323.16|321.16|323.16|321.16|322.95|320.95|21
1724798640000|2024-08-27 22:44:00|323.17|321.17|322.9|320.9|323.18|321.18|322.79|320.79|19
1724798650000|2024-08-27 22:44:10|322.92|320.92|322.68|320.68|322.92|320.92|322.67|320.67|20
1724798660000|2024-08-27 22:44:20|322.67|320.67|322.52|320.52|322.7|320.7|322.39|320.39|17
1724798670000|2024-08-27 22:44:30|322.53|320.53|322.49|320.49|322.55|320.55|322.32|320.32|22
1724798680000|2024-08-27 22:44:40|322.53|320.53|322.67|320.67|322.7|320.7|322.52|320.52|19
1724798690000|2024-08-27 22:44:50|322.68|320.68|322.52|320.52|322.68|320.68|322.48|320.48|19
1724798700000|2024-08-27 22:45:00|322.51|320.51|322.26|320.26|322.51|320.51|322.09|320.09|25
1724798710000|2024-08-27 22:45:10|322.25|320.25|322.56|320.56|322.65|320.65|322.19|320.19|28
1724798720000|2024-08-27 22:45:20|322.57|320.57|322.66|320.66|322.8|320.8|322.57|320.57|23
1724798730000|2024-08-27 22:45:30|322.67|320.67|322.51|320.51|322.67|320.67|322.42|320.42|26
1724798740000|2024-08-27 22:45:40|322.5|320.5|322.61|320.61|322.68|320.68|322.5|320.5|26
1724798750000|2024-08-27 22:45:50|322.54|320.54|322.2|320.2|322.56|320.56|322.19|320.19|21
1724798760000|2024-08-27 22:46:00|322.19|320.19|321.92|319.92|322.21|320.21|321.91|319.91|33
1724798770000|2024-08-27 22:46:10|321.91|319.91|322.29|320.29|322.46|320.46|321.89|319.89|28
1724798780000|2024-08-27 22:46:20|322.28|320.28|322.33|320.33|322.46|320.46|322.27|320.27|20
1724798790000|2024-08-27 22:46:30|322.29|320.29|322.39|320.39|322.56|320.56|322.29|320.29|21
1724798800000|2024-08-27 22:46:40|322.43|320.43|322.36|320.36|322.43|320.43|322.32|320.32|24
1724798810000|2024-08-27 22:46:50|322.35|320.35|322.26|320.26|322.35|320.35|322.12|320.12|21
1724798820000|2024-08-27 22:47:00|322.25|320.25|322.29|320.29|322.29|320.29|321.99|319.99|24
1724798830000|2024-08-27 22:47:10|322.31|320.31|322.43|320.43|322.43|320.43|322.21|320.21|25
1724798840000|2024-08-27 22:47:20|322.42|320.42|322.27|320.27|322.43|320.43|322.26|320.26|20
1724798850000|2024-08-27 22:47:30|322.32|320.32|322.24|320.24|322.32|320.32|322.18|320.18|24
1724798860000|2024-08-27 22:47:40|322.19|320.19|322.3|320.3|322.38|320.38|322.05|320.05|19
1724798870000|2024-08-27 22:47:50|322.36|320.36|322.53|320.53|322.56|320.56|322.32|320.32|21
1724798880000|2024-08-27 22:48:00|322.45|320.45|322.25|320.25|322.45|320.45|322.23|320.23|21
1724798890000|2024-08-27 22:48:10|322.23|320.23|322.37|320.37|322.37|320.37|322.17|320.17|22
1724798900000|2024-08-27 22:48:20|322.41|320.41|322.78|320.78|322.79|320.79|322.41|320.41|23
1724798910000|2024-08-27 22:48:30|322.77|320.77|322.7|320.7|322.83|320.83|322.54|320.54|31
1724798920000|2024-08-27 22:48:40|322.68|320.68|322.88|320.88|322.88|320.88|322.61|320.61|26
1724798930000|2024-08-27 22:48:50|322.87|320.87|323.13|321.13|323.13|321.13|322.87|320.87|30
1724798940000|2024-08-27 22:49:00|323.15|321.15|322.81|320.81|323.15|321.15|322.8|320.8|29
1724798950000|2024-08-27 22:49:10|322.77|320.77|323.4|321.4|323.42|321.42|322.62|320.62|34
1724798960000|2024-08-27 22:49:20|323.42|321.42|323.36|321.36|323.55|321.55|323.35|321.35|32
1724798970000|2024-08-27 22:49:30|323.37|321.37|323.2|321.2|323.43|321.43|323|321|25
1724798980000|2024-08-27 22:49:40|323.25|321.25|323.42|321.42|323.42|321.42|323.21|321.21|25
1724798990000|2024-08-27 22:49:50|323.43|321.43|323.2|321.2|323.43|321.43|323.2|321.2|21
1724799000000|2024-08-27 22:50:00|323.19|321.19|323.4|321.4|323.47|321.47|323.01|321.01|28
1724799010000|2024-08-27 22:50:10|323.44|321.44|323.78|321.78|323.84|321.84|323.36|321.36|30
1724799020000|2024-08-27 22:50:20|323.8|321.8|323.7|321.7|323.83|321.83|323.54|321.54|32
1724799030000|2024-08-27 22:50:30|323.75|321.75|324.08|322.08|324.14|322.14|323.72|321.72|33
1724799040000|2024-08-27 22:50:40|324.07|322.07|324.11|322.11|324.15|322.15|323.83|321.83|30
1724799050000|2024-08-27 22:50:50|324.12|322.12|324.24|322.24|324.25|322.25|324.01|322.01|29
1724799060000|2024-08-27 22:51:00|324.17|322.17|324.36|322.36|324.56|322.56|323.97|321.97|34
1724799070000|2024-08-27 22:51:10|324.35|322.35|324.38|322.38|324.52|322.52|324.31|322.31|28
1724799080000|2024-08-27 22:51:20|324.37|322.37|324.25|322.25|324.37|322.37|324.22|322.22|17
1724799090000|2024-08-27 22:51:30|324.23|322.23|324.49|322.49|324.49|322.49|324.17|322.17|20
1724799100000|2024-08-27 22:51:40|324.43|322.43|324.11|322.11|324.43|322.43|324.11|322.11|21
1724799110000|2024-08-27 22:51:50|324.1|322.1|323.93|321.93|324.1|322.1|323.89|321.89|21
1724799120000|2024-08-27 22:52:00|323.91|321.91|323.79|321.79|323.91|321.91|323.66|321.66|23
1724799130000|2024-08-27 22:52:10|323.78|321.78|323.86|321.86|323.86|321.86|323.77|321.77|27
1724799140000|2024-08-27 22:52:20|323.85|321.85|324.03|322.03|324.22|322.22|323.85|321.85|24
1724799150000|2024-08-27 22:52:30|324.01|322.01|324.15|322.15|324.21|322.21|324.01|322.01|23
1724799160000|2024-08-27 22:52:40|324.24|322.24|324.23|322.23|324.24|322.24|324.17|322.17|20
1724799170000|2024-08-27 22:52:50|324.22|322.22|324.11|322.11|324.31|322.31|324.06|322.06|21
1724799180000|2024-08-27 22:53:00|324.1|322.1|324.43|322.43|324.48|322.48|324.09|322.09|10
1724799190000|2024-08-27 22:53:10|324.47|322.47|324.48|322.48|324.58|322.58|324.43|322.43|13
1724799200000|2024-08-27 22:53:20|324.47|322.47|324.61|322.61|324.68|322.68|324.47|322.47|18
1724799210000|2024-08-27 22:53:30|324.59|322.59|324.88|322.88|324.88|322.88|324.56|322.56|24
1724799220000|2024-08-27 22:53:40|324.89|322.89|324.83|322.83|324.93|322.93|324.83|322.83|16
1724799230000|2024-08-27 22:53:50|324.8|322.8|324.88|322.88|324.95|322.95|324.77|322.77|11
1724799240000|2024-08-27 22:54:00|324.87|322.87|324.81|322.81|324.92|322.92|324.78|322.78|22
1724799250000|2024-08-27 22:54:10|324.8|322.8|324.55|322.55|324.8|322.8|324.55|322.55|15
1724799260000|2024-08-27 22:54:20|324.52|322.52|324.29|322.29|324.52|322.52|324.27|322.27|12
1724799270000|2024-08-27 22:54:30|324.31|322.31|324.17|322.17|324.31|322.31|324.13|322.13|11
1724799280000|2024-08-27 22:54:40|324.18|322.18|324.14|322.14|324.19|322.19|324.13|322.13|7
1724799290000|2024-08-27 22:54:50|324.12|322.12|324.17|322.17|324.17|322.17|324.04|322.04|10
1724799300000|2024-08-27 22:55:00|324.15|322.15|324.14|322.14|324.29|322.29|324.14|322.14|13
1724799310000|2024-08-27 22:55:10|324.15|322.15|324.21|322.21|324.24|322.24|324.11|322.11|16
1724799320000|2024-08-27 22:55:20|324.2|322.2|324.15|322.15|324.2|322.2|324.11|322.11|10
1724799330000|2024-08-27 22:55:30|324.16|322.16|324.5|322.5|324.53|322.53|324.16|322.16|15
1724799340000|2024-08-27 22:55:40|324.6|322.6|324.45|322.45|324.64|322.64|324.44|322.44|14
1724799350000|2024-08-27 22:55:50|324.46|322.46|324.52|322.52|324.64|322.64|324.46|322.46|12
1724799360000|2024-08-27 22:56:00|324.55|322.55|324.78|322.78|324.84|322.84|324.5|322.5|16
1724799370000|2024-08-27 22:56:10|324.83|322.83|325.18|323.18|325.18|323.18|324.83|322.83|13
1724799380000|2024-08-27 22:56:20|325.22|323.22|325.17|323.17|325.24|323.24|325.14|323.14|15
1724799390000|2024-08-27 22:56:30|325.13|323.13|325.16|323.16|325.23|323.23|325.07|323.07|16
1724799400000|2024-08-27 22:56:40|325.17|323.17|325.3|323.3|325.3|323.3|325.17|323.17|10
1724799410000|2024-08-27 22:56:50|325.31|323.31|325.52|323.52|325.58|323.58|325.31|323.31|17
1724799420000|2024-08-27 22:57:00|325.53|323.53|325.35|323.35|325.53|323.53|325.25|323.25|16
1724799430000|2024-08-27 22:57:10|325.37|323.37|325.36|323.36|325.49|323.49|325.34|323.34|15
1724799440000|2024-08-27 22:57:20|325.35|323.35|325.45|323.45|325.47|323.47|325.35|323.35|14
1724799450000|2024-08-27 22:57:30|325.4|323.4|325.32|323.32|325.4|323.4|325.32|323.32|12
1724799460000|2024-08-27 22:57:40|325.35|323.35|325.28|323.28|325.35|323.35|325.27|323.27|9
1724799470000|2024-08-27 22:57:50|325.29|323.29|325.48|323.48|325.54|323.54|325.29|323.29|10
1724799480000|2024-08-27 22:58:00|325.5|323.5|325.33|323.33|325.5|323.5|325.31|323.31|8
1724799490000|2024-08-27 22:58:10|325.34|323.34|325.42|323.42|325.42|323.42|325.34|323.34|8
1724799500000|2024-08-27 22:58:20|325.43|323.43|325.65|323.65|325.71|323.71|325.43|323.43|16
1724799510000|2024-08-27 22:58:30|325.66|323.66|325.72|323.72|325.72|323.72|325.66|323.66|10
1724799520000|2024-08-27 22:58:40|325.71|323.71|325.68|323.68|325.86|323.86|325.68|323.68|18
1724799530000|2024-08-27 22:58:50|325.66|323.66|325.48|323.48|325.66|323.66|325.48|323.48|5
1724799540000|2024-08-27 22:59:00|325.41|323.41|325.36|323.36|325.49|323.49|325.34|323.34|11
1724799550000|2024-08-27 22:59:10|325.34|323.34|325.26|323.26|325.38|323.38|325.26|323.26|12
1724799560000|2024-08-27 22:59:20|325.24|323.24|325.46|323.46|325.47|323.47|325.24|323.24|11
1724799570000|2024-08-27 22:59:30|325.48|323.48|325.43|323.43|325.48|323.48|325.43|323.43|12
1724799580000|2024-08-27 22:59:40|325.42|323.42|325.24|323.24|325.42|323.42|325.24|323.24|8
1724799590000|2024-08-27 22:59:50|325.12|323.12|325.2|323.2|325.2|323.2|325.12|323.12|2
1724799600000|2024-08-27 23:00:00|325.18|323.18|324.72|322.72|325.18|323.18|324.72|322.72|7
1724799610000|2024-08-27 23:00:10|324.8|322.8|325.02|323.02|325.07|323.07|324.77|322.77|17
1724799620000|2024-08-27 23:00:20|325.03|323.03|325.02|323.02|325.03|323.03|325.02|323.02|2
1724799630000|2024-08-27 23:00:30|325|323|325.04|323.04|325.07|323.07|324.95|322.95|22
1724799640000|2024-08-27 23:00:40|325.03|323.03|324.74|322.74|325.04|323.04|324.74|322.74|6
1724799650000|2024-08-27 23:00:50|324.75|322.75|324.85|322.85|324.85|322.85|324.75|322.75|9
1724799660000|2024-08-27 23:01:00|324.86|322.86|325|323|325.05|323.05|324.86|322.86|19
1724799670000|2024-08-27 23:01:10|324.98|322.98|325.13|323.13|325.17|323.17|324.97|322.97|13
1724799680000|2024-08-27 23:01:20|325.12|323.12|324.81|322.81|325.12|323.12|324.81|322.81|16
1724799690000|2024-08-27 23:01:30|324.83|322.83|324.68|322.68|324.88|322.88|324.65|322.65|19
1724799700000|2024-08-27 23:01:40|324.66|322.66|324.45|322.45|324.67|322.67|324.45|322.45|13
1724799710000|2024-08-27 23:01:50|324.51|322.51|324.58|322.58|324.64|322.64|324.5|322.5|13
1724799720000|2024-08-27 23:02:00|324.56|322.56|324.39|322.39|324.56|322.56|324.21|322.21|30
1724799730000|2024-08-27 23:02:10|324.4|322.4|324.27|322.27|324.44|322.44|324.27|322.27|15
1724799740000|2024-08-27 23:02:20|324.25|322.25|324.44|322.44|324.48|322.48|323.9|321.9|26
1724799750000|2024-08-27 23:02:30|324.45|322.45|324.65|322.65|324.74|322.74|324.4|322.4|30
1724799760000|2024-08-27 23:02:40|324.64|322.64|324.63|322.63|324.71|322.71|324.52|322.52|24
1724799770000|2024-08-27 23:02:50|324.65|322.65|324.65|322.65|324.72|322.72|324.61|322.61|23
1724799780000|2024-08-27 23:03:00|324.64|322.64|324.62|322.62|324.64|322.64|324.45|322.45|24
1724799790000|2024-08-27 23:03:10|324.61|322.61|324.3|322.3|324.61|322.61|324.3|322.3|15
1724799800000|2024-08-27 23:03:20|324.27|322.27|324.25|322.25|324.27|322.27|324.25|322.25|3
1724799810000|2024-08-27 23:03:30|324.26|322.26|324.26|322.26|324.39|322.39|324.21|322.21|18
1724799820000|2024-08-27 23:03:40|324.24|322.24|324.31|322.31|324.31|322.31|324.19|322.19|17
1724799830000|2024-08-27 23:03:50|324.33|322.33|324.19|322.19|324.38|322.38|324.19|322.19|15
1724799840000|2024-08-27 23:04:00|324.16|322.16|324|322|324.16|322.16|323.95|321.95|17
1724799850000|2024-08-27 23:04:10|324.01|322.01|324.33|322.33|324.4|322.4|324.01|322.01|20
1724799860000|2024-08-27 23:04:20|324.32|322.32|324.05|322.05|324.32|322.32|324.05|322.05|15
1724799870000|2024-08-27 23:04:30|324.11|322.11|324.06|322.06|324.11|322.11|324.06|322.06|8
1724799880000|2024-08-27 23:04:40|324.07|322.07|324.2|322.2|324.21|322.21|324.05|322.05|15
1724799890000|2024-08-27 23:04:50|324.19|322.19|324.11|322.11|324.2|322.2|324.11|322.11|7
1724799900000|2024-08-27 23:05:00|324.09|322.09|324.13|322.13|324.17|322.17|324.05|322.05|10
1724799910000|2024-08-27 23:05:10|324.17|322.17|324.03|322.03|324.17|322.17|324.03|322.03|13
1724799920000|2024-08-27 23:05:20|324.02|322.02|323.98|321.98|324.04|322.04|323.98|321.98|5
1724799940000|2024-08-27 23:05:40|323.97|321.97|323.95|321.95|324.06|322.06|323.95|321.95|14
1724799950000|2024-08-27 23:05:50|323.94|321.94|323.94|321.94|324.01|322.01|323.94|321.94|18
1724799960000|2024-08-27 23:06:00|323.81|321.81|323.95|321.95|323.95|321.95|323.73|321.73|10
1724799970000|2024-08-27 23:06:10|323.97|321.97|323.99|321.99|324.04|322.04|323.97|321.97|9
1724799980000|2024-08-27 23:06:20|324.03|322.03|324.17|322.17|324.21|322.21|324.03|322.03|16
1724799990000|2024-08-27 23:06:30|324.18|322.18|324.33|322.33|324.49|322.49|324.18|322.18|19
1724800000000|2024-08-27 23:06:40|324.41|322.41|324.53|322.53|324.57|322.57|324.41|322.41|16
1724800010000|2024-08-27 23:06:50|324.57|322.57|324.58|322.58|324.71|322.71|324.55|322.55|21
1724800020000|2024-08-27 23:07:00|324.56|322.56|324.24|322.24|324.56|322.56|324.24|322.24|20
1724800030000|2024-08-27 23:07:10|324.26|322.26|324.64|322.64|324.68|322.68|324.26|322.26|12
1724800040000|2024-08-27 23:07:20|324.69|322.69|325.12|323.12|325.18|323.18|324.55|322.55|22
1724800050000|2024-08-27 23:07:30|325.01|323.01|324.94|322.94|325.01|323.01|324.76|322.76|14
1724800060000|2024-08-27 23:07:40|324.91|322.91|324.61|322.61|324.91|322.91|324.56|322.56|14
1724800070000|2024-08-27 23:07:50|324.62|322.62|324.57|322.57|324.63|322.63|324.56|322.56|15
1724800080000|2024-08-27 23:08:00|324.54|322.54|324.39|322.39|324.54|322.54|324.22|322.22|14
1724800090000|2024-08-27 23:08:10|324.37|322.37|324.64|322.64|324.64|322.64|324.31|322.31|19
1724800100000|2024-08-27 23:08:20|324.61|322.61|324.56|322.56|324.61|322.61|324.55|322.55|15
1724800110000|2024-08-27 23:08:30|324.53|322.53|324.76|322.76|324.85|322.85|324.49|322.49|16
1724800120000|2024-08-27 23:08:40|324.75|322.75|324.72|322.72|324.76|322.76|324.6|322.6|21
1724800130000|2024-08-27 23:08:50|324.71|322.71|324.58|322.58|324.71|322.71|324.58|322.58|9
1724800140000|2024-08-27 23:09:00|324.63|322.63|324.62|322.62|324.63|322.63|324.61|322.61|4
1724800150000|2024-08-27 23:09:10|324.6|322.6|324.45|322.45|324.6|322.6|324.45|322.45|11
1724800160000|2024-08-27 23:09:20|324.44|322.44|324.44|322.44|324.45|322.45|324.43|322.43|13
1724800170000|2024-08-27 23:09:30|324.43|322.43|324.43|322.43|324.45|322.45|324.4|322.4|19
1724800180000|2024-08-27 23:09:40|324.44|322.44|324.61|322.61|324.63|322.63|324.4|322.4|11
1724800190000|2024-08-27 23:09:50|324.66|322.66|324.64|322.64|324.71|322.71|324.61|322.61|14
1724800200000|2024-08-27 23:10:00|324.63|322.63|324.63|322.63|324.65|322.65|324.58|322.58|14
1724800210000|2024-08-27 23:10:10|324.62|322.62|324.55|322.55|324.65|322.65|324.55|322.55|16
1724800220000|2024-08-27 23:10:20|324.34|322.34|324.35|322.35|324.38|322.38|324.34|322.34|6
1724800230000|2024-08-27 23:10:30|324.34|322.34|324.33|322.33|324.36|322.36|324.32|322.32|9
1724800240000|2024-08-27 23:10:40|324.32|322.32|324.3|322.3|324.37|322.37|324.28|322.28|12
1724800250000|2024-08-27 23:10:50|324.31|322.31|324.29|322.29|324.32|322.32|324.29|322.29|6
1724800260000|2024-08-27 23:11:00|324.26|322.26|324.41|322.41|324.43|322.43|324.26|322.26|16
1724800270000|2024-08-27 23:11:10|324.31|322.31|324.32|322.32|324.32|322.32|324.31|322.31|2
1724800280000|2024-08-27 23:11:20|324.31|322.31|324.26|322.26|324.31|322.31|324.23|322.23|6
1724800290000|2024-08-27 23:11:30|324.27|322.27|324.31|322.31|324.31|322.31|324.27|322.27|13
1724800300000|2024-08-27 23:11:40|324.32|322.32|324.31|322.31|324.36|322.36|324.3|322.3|12
1724800310000|2024-08-27 23:11:50|324.3|322.3|324.35|322.35|324.35|322.35|324.29|322.29|9
1724800320000|2024-08-27 23:12:00|324.39|322.39|324.42|322.42|324.42|322.42|324.33|322.33|21
1724800330000|2024-08-27 23:12:10|324.41|322.41|324.41|322.41|324.43|322.43|324.41|322.41|11
1724800340000|2024-08-27 23:12:20|324.29|322.29|324.21|322.21|324.29|322.29|324.21|322.21|14
1724800350000|2024-08-27 23:12:30|324.24|322.24|324.2|322.2|324.24|322.24|324.2|322.2|8
1724800360000|2024-08-27 23:12:40|324.29|322.29|324.3|322.3|324.36|322.36|324.29|322.29|6
1724800370000|2024-08-27 23:12:50|324.28|322.28|324.34|322.34|324.34|322.34|324.28|322.28|10
1724800380000|2024-08-27 23:13:00|324.31|322.31|324.35|322.35|324.38|322.38|324.3|322.3|13
1724800390000|2024-08-27 23:13:10|324.36|322.36|324.22|322.22|324.37|322.37|324.22|322.22|8
1724800400000|2024-08-27 23:13:20|324.2|322.2|324.1|322.1|324.2|322.2|324.1|322.1|5
1724800410000|2024-08-27 23:13:30|324.09|322.09|324.06|322.06|324.09|322.09|324.05|322.05|7
1724800420000|2024-08-27 23:13:40|324.05|322.05|323.97|321.97|324.05|322.05|323.97|321.97|11
1724800430000|2024-08-27 23:13:50|323.85|321.85|323.87|321.87|323.93|321.93|323.84|321.84|11
1724800440000|2024-08-27 23:14:00|323.85|321.85|323.91|321.91|323.91|321.91|323.73|321.73|18
1724800450000|2024-08-27 23:14:10|323.92|321.92|324.02|322.02|324.06|322.06|323.92|321.92|11
1724800460000|2024-08-27 23:14:20|324.03|322.03|324.03|322.03|324.03|322.03|323.99|321.99|12
1724800470000|2024-08-27 23:14:30|324.05|322.05|324.11|322.11|324.11|322.11|324.04|322.04|18
1724800480000|2024-08-27 23:14:40|324.09|322.09|324.11|322.11|324.14|322.14|324.08|322.08|14
1724800490000|2024-08-27 23:14:50|324.1|322.1|324.15|322.15|324.17|322.17|324.07|322.07|10
1724800500000|2024-08-27 23:15:00|324.13|322.13|324.07|322.07|324.19|322.19|324.06|322.06|24
1724800510000|2024-08-27 23:15:10|324.06|322.06|324.11|322.11|324.13|322.13|324.04|322.04|15
1724800520000|2024-08-27 23:15:20|324.12|322.12|324.08|322.08|324.21|322.21|324.08|322.08|12
1724800530000|2024-08-27 23:15:30|324.09|322.09|324.03|322.03|324.13|322.13|324|322|11
1724800540000|2024-08-27 23:15:40|324.02|322.02|324.03|322.03|324.03|322.03|323.97|321.97|11
1724800550000|2024-08-27 23:15:50|324.07|322.07|324.05|322.05|324.1|322.1|324.05|322.05|13
1724800560000|2024-08-27 23:16:00|324.04|322.04|324.21|322.21|324.21|322.21|323.98|321.98|19
1724800570000|2024-08-27 23:16:10|324.2|322.2|324.18|322.18|324.28|322.28|324.18|322.18|15
1724800580000|2024-08-27 23:16:20|324.26|322.26|324.26|322.26|324.3|322.3|324.26|322.26|5
1724800590000|2024-08-27 23:16:30|324.27|322.27|324.18|322.18|324.27|322.27|324.18|322.18|8
1724800600000|2024-08-27 23:16:40|324.17|322.17|324.08|322.08|324.17|322.17|324.06|322.06|5
1724800610000|2024-08-27 23:16:50|324.07|322.07|324.03|322.03|324.07|322.07|324.01|322.01|6
1724800620000|2024-08-27 23:17:00|324.06|322.06|324.07|322.07|324.1|322.1|324.06|322.06|6
1724800630000|2024-08-27 23:17:10|324.08|322.08|324.07|322.07|324.08|322.08|324.01|322.01|12
1724800640000|2024-08-27 23:17:20|324.08|322.08|324.18|322.18|324.21|322.21|324.01|322.01|21
1724800650000|2024-08-27 23:17:30|324.21|322.21|324.27|322.27|324.32|322.32|324.21|322.21|13
1724800660000|2024-08-27 23:17:40|324.28|322.28|324.29|322.29|324.34|322.34|324.25|322.25|18
1724800670000|2024-08-27 23:17:50|324.3|322.3|324.35|322.35|324.39|322.39|324.3|322.3|15
1724800680000|2024-08-27 23:18:00|324.37|322.37|324.27|322.27|324.41|322.41|324.27|322.27|12
1724800690000|2024-08-27 23:18:10|324.28|322.28|324.39|322.39|324.39|322.39|324.28|322.28|6
1724800700000|2024-08-27 23:18:20|324.4|322.4|324.49|322.49|324.5|322.5|324.4|322.4|19
1724800710000|2024-08-27 23:18:30|324.51|322.51|324.59|322.59|324.62|322.62|324.51|322.51|11
1724800720000|2024-08-27 23:18:40|324.55|322.55|324.57|322.57|324.57|322.57|324.55|322.55|5
1724800730000|2024-08-27 23:18:50|324.56|322.56|324.63|322.63|324.68|322.68|324.55|322.55|15
1724800740000|2024-08-27 23:19:00|324.64|322.64|324.62|322.62|324.67|322.67|324.55|322.55|19
1724800750000|2024-08-27 23:19:10|324.64|322.64|324.52|322.52|324.64|322.64|324.47|322.47|19
1724800760000|2024-08-27 23:19:20|324.55|322.55|324.47|322.47|324.55|322.55|324.39|322.39|11
1724800770000|2024-08-27 23:19:30|324.44|322.44|324.58|322.58|324.67|322.67|324.44|322.44|17
1724800780000|2024-08-27 23:19:40|324.59|322.59|324.6|322.6|324.68|322.68|324.59|322.59|21
1724800790000|2024-08-27 23:19:50|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1724800800000|2024-08-27 23:20:00|324.59|322.59|324.67|322.67|324.68|322.68|324.59|322.59|3
1724800810000|2024-08-27 23:20:10|324.65|322.65|324.57|322.57|324.65|322.65|324.57|322.57|5
1724800820000|2024-08-27 23:20:20|324.59|322.59|324.69|322.69|324.71|322.71|324.59|322.59|8
1724800830000|2024-08-27 23:20:30|324.67|322.67|324.65|322.65|324.67|322.67|324.58|322.58|10
1724800840000|2024-08-27 23:20:40|324.69|322.69|324.77|322.77|324.78|322.78|324.69|322.69|16
1724800850000|2024-08-27 23:20:50|324.78|322.78|325.08|323.08|325.16|323.16|324.78|322.78|20
1724800860000|2024-08-27 23:21:00|325.07|323.07|325.05|323.05|325.12|323.12|324.97|322.97|20
1724800870000|2024-08-27 23:21:10|324.97|322.97|324.81|322.81|324.97|322.97|324.75|322.75|12
1724800880000|2024-08-27 23:21:20|324.83|322.83|324.94|322.94|324.96|322.96|324.83|322.83|15
1724800890000|2024-08-27 23:21:30|324.96|322.96|324.86|322.86|324.96|322.96|324.84|322.84|16
1724800900000|2024-08-27 23:21:40|324.87|322.87|325.08|323.08|325.12|323.12|324.87|322.87|9
1724800910000|2024-08-27 23:21:50|325.11|323.11|325.16|323.16|325.16|323.16|325.11|323.11|9
1724800920000|2024-08-27 23:22:00|325.19|323.19|325.39|323.39|325.39|323.39|325.17|323.17|18
1724800930000|2024-08-27 23:22:10|325.35|323.35|325.3|323.3|325.44|323.44|325.3|323.3|19
1724800940000|2024-08-27 23:22:20|325.23|323.23|324.84|322.84|325.23|323.23|324.84|322.84|12
1724800950000|2024-08-27 23:22:30|324.87|322.87|324.87|322.87|324.88|322.88|324.83|322.83|15
1724800960000|2024-08-27 23:22:40|324.85|322.85|324.81|322.81|324.92|322.92|324.79|322.79|18
1724800970000|2024-08-27 23:22:50|324.83|322.83|325.03|323.03|325.03|323.03|324.82|322.82|22
1724800980000|2024-08-27 23:23:00|325.1|323.1|324.95|322.95|325.13|323.13|324.94|322.94|25
1724800990000|2024-08-27 23:23:10|324.94|322.94|325.03|323.03|325.03|323.03|324.94|322.94|10
1724801000000|2024-08-27 23:23:20|325.04|323.04|325.12|323.12|325.14|323.14|324.99|322.99|14
1724801010000|2024-08-27 23:23:30|325.14|323.14|325.11|323.11|325.27|323.27|325.1|323.1|11
1724801020000|2024-08-27 23:23:40|325.15|323.15|325.14|323.14|325.26|323.26|325.13|323.13|15
1724801030000|2024-08-27 23:23:50|325.15|323.15|325.36|323.36|325.42|323.42|325.14|323.14|20
1724801040000|2024-08-27 23:24:00|325.35|323.35|325.45|323.45|325.45|323.45|325.34|323.34|21
1724801050000|2024-08-27 23:24:10|325.51|323.51|325.39|323.39|325.51|323.51|325.39|323.39|10
1724801060000|2024-08-27 23:24:20|325.42|323.42|325.53|323.53|325.55|323.55|325.42|323.42|18
1724801070000|2024-08-27 23:24:30|325.54|323.54|325.64|323.64|325.64|323.64|325.54|323.54|9
1724801080000|2024-08-27 23:24:40|325.67|323.67|325.58|323.58|325.73|323.73|325.51|323.51|23
1724801090000|2024-08-27 23:24:50|325.59|323.59|325.62|323.62|325.62|323.62|325.53|323.53|10
1724801100000|2024-08-27 23:25:00|325.63|323.63|325.69|323.69|325.71|323.71|325.48|323.48|21
1724801110000|2024-08-27 23:25:10|325.65|323.65|325.6|323.6|325.65|323.65|325.53|323.53|20
1724801120000|2024-08-27 23:25:20|325.59|323.59|325.7|323.7|325.73|323.73|325.59|323.59|18
1724801130000|2024-08-27 23:25:30|325.71|323.71|325.75|323.75|325.78|323.78|325.62|323.62|21
1724801140000|2024-08-27 23:25:40|325.8|323.8|325.84|323.84|325.87|323.87|325.79|323.79|14
1724801150000|2024-08-27 23:25:50|325.86|323.86|325.83|323.83|325.94|323.94|325.8|323.8|16
1724801160000|2024-08-27 23:26:00|325.82|323.82|325.59|323.59|325.82|323.82|325.58|323.58|24
1724801170000|2024-08-27 23:26:10|325.61|323.61|325.62|323.62|325.65|323.65|325.54|323.54|13
1724801180000|2024-08-27 23:26:20|325.63|323.63|325.8|323.8|325.82|323.82|325.61|323.61|22
1724801190000|2024-08-27 23:26:30|325.78|323.78|325.81|323.81|326.03|324.03|325.78|323.78|17
1724801200000|2024-08-27 23:26:40|325.8|323.8|325.83|323.83|325.83|323.83|325.63|323.63|19
1724801210000|2024-08-27 23:26:50|325.85|323.85|325.95|323.95|325.95|323.95|325.85|323.85|15
1724801220000|2024-08-27 23:27:00|325.96|323.96|325.82|323.82|326.01|324.01|325.79|323.79|20
1724801230000|2024-08-27 23:27:10|325.83|323.83|325.94|323.94|326.02|324.02|325.83|323.83|19
1724801240000|2024-08-27 23:27:20|325.93|323.93|326.08|324.08|326.09|324.09|325.85|323.85|16
1724801250000|2024-08-27 23:27:30|326.09|324.09|325.89|323.89|326.09|324.09|325.87|323.87|19
1724801260000|2024-08-27 23:27:40|325.88|323.88|326.06|324.06|326.06|324.06|325.88|323.88|18
1724801270000|2024-08-27 23:27:50|326.1|324.1|326.15|324.15|326.18|324.18|326.1|324.1|16
1724801280000|2024-08-27 23:28:00|326.13|324.13|326.19|324.19|326.29|324.29|326.13|324.13|14
1724801290000|2024-08-27 23:28:10|326.18|324.18|326.54|324.54|326.54|324.54|326.18|324.18|16
1724801300000|2024-08-27 23:28:20|326.55|324.55|326.54|324.54|326.56|324.56|326.54|324.54|3
1724801310000|2024-08-27 23:28:30|326.48|324.48|326.54|324.54|326.62|324.62|326.48|324.48|17
1724801320000|2024-08-27 23:28:40|326.51|324.51|326.32|324.32|326.51|324.51|326.22|324.22|24
1724801330000|2024-08-27 23:28:50|326.33|324.33|326.31|324.31|326.36|324.36|326.23|324.23|20
1724801340000|2024-08-27 23:29:00|326.3|324.3|326.17|324.17|326.3|324.3|326.17|324.17|15
1724801350000|2024-08-27 23:29:10|326.18|324.18|326.29|324.29|326.37|324.37|326.18|324.18|21
1724801360000|2024-08-27 23:29:20|326.3|324.3|326.44|324.44|326.48|324.48|326.3|324.3|20
1724801370000|2024-08-27 23:29:30|326.43|324.43|326.62|324.62|326.62|324.62|326.4|324.4|15
1724801380000|2024-08-27 23:29:40|326.61|324.61|326.66|324.66|326.67|324.67|326.57|324.57|18
1724801390000|2024-08-27 23:29:50|326.64|324.64|326.51|324.51|326.64|324.64|326.51|324.51|6
1724801400000|2024-08-27 23:30:00|326.47|324.47|326.4|324.4|326.47|324.47|326.38|324.38|11
1724801410000|2024-08-27 23:30:10|326.38|324.38|326.24|324.24|326.41|324.41|326.24|324.24|11
1724801420000|2024-08-27 23:30:20|326.25|324.25|326.22|324.22|326.25|324.25|326.18|324.18|7
1724801430000|2024-08-27 23:30:30|326.21|324.21|326.18|324.18|326.23|324.23|326.18|324.18|10
1724801440000|2024-08-27 23:30:40|326.19|324.19|326.18|324.18|326.21|324.21|326.18|324.18|7
1724801450000|2024-08-27 23:30:50|326.19|324.19|326.19|324.19|326.19|324.19|326.19|324.19|1
1724801460000|2024-08-27 23:31:00|326.22|324.22|326.18|324.18|326.26|324.26|326.18|324.18|5
1724801470000|2024-08-27 23:31:10|326.19|324.19|326.2|324.2|326.25|324.25|326.19|324.19|7
1724801480000|2024-08-27 23:31:20|326.19|324.19|326.18|324.18|326.19|324.19|326.18|324.18|4
1724801500000|2024-08-27 23:31:40|326.09|324.09|325.7|323.7|326.11|324.11|325.7|323.7|8
1724801510000|2024-08-27 23:31:50|325.68|323.68|325.64|323.64|325.68|323.68|325.58|323.58|13
1724801520000|2024-08-27 23:32:00|325.63|323.63|325.65|323.65|325.7|323.7|325.58|323.58|15
1724801530000|2024-08-27 23:32:10|325.69|323.69|325.7|323.7|325.72|323.72|325.66|323.66|9
1724801540000|2024-08-27 23:32:20|325.73|323.73|325.78|323.78|325.81|323.81|325.68|323.68|16
1724801550000|2024-08-27 23:32:30|325.74|323.74|325.76|323.76|325.9|323.9|325.73|323.73|18
1724801560000|2024-08-27 23:32:40|325.75|323.75|325.89|323.89|325.9|323.9|325.75|323.75|11
1724801570000|2024-08-27 23:32:50|325.88|323.88|325.79|323.79|325.99|323.99|325.79|323.79|11
1724801580000|2024-08-27 23:33:00|325.78|323.78|325.7|323.7|325.78|323.78|325.69|323.69|6
1724801590000|2024-08-27 23:33:10|325.69|323.69|325.74|323.74|325.74|323.74|325.69|323.69|6
1724801600000|2024-08-27 23:33:20|325.83|323.83|325.62|323.62|325.83|323.83|325.6|323.6|15
1724801610000|2024-08-27 23:33:30|325.72|323.72|325.92|323.92|325.94|323.94|325.71|323.71|14
1724801620000|2024-08-27 23:33:40|325.93|323.93|326.01|324.01|326.03|324.03|325.93|323.93|18
1724801630000|2024-08-27 23:33:50|326|324|325.97|323.97|326.02|324.02|325.97|323.97|11
1724801640000|2024-08-27 23:34:00|326.01|324.01|325.81|323.81|326.01|324.01|325.81|323.81|10
1724801650000|2024-08-27 23:34:10|325.75|323.75|325.7|323.7|325.75|323.75|325.65|323.65|9
1724801660000|2024-08-27 23:34:20|325.69|323.69|326.02|324.02|326.06|324.06|325.68|323.68|10
1724801670000|2024-08-27 23:34:30|326.01|324.01|326.12|324.12|326.13|324.13|325.97|323.97|19
1724801680000|2024-08-27 23:34:40|326.13|324.13|326.06|324.06|326.13|324.13|326.06|324.06|5
1724801690000|2024-08-27 23:34:50|325.97|323.97|325.88|323.88|325.97|323.97|325.88|323.88|2
1724801700000|2024-08-27 23:35:00|325.84|323.84|325.71|323.71|325.84|323.84|325.71|323.71|16
1724801710000|2024-08-27 23:35:10|325.69|323.69|325.69|323.69|325.69|323.69|325.69|323.69|1
1724801720000|2024-08-27 23:35:20|325.67|323.67|325.52|323.52|325.67|323.67|325.52|323.52|8
1724801730000|2024-08-27 23:35:30|325.53|323.53|325.55|323.55|325.56|323.56|325.53|323.53|10
1724801740000|2024-08-27 23:35:40|325.56|323.56|325.43|323.43|325.56|323.56|325.43|323.43|5
1724801750000|2024-08-27 23:35:50|325.44|323.44|325.44|323.44|325.44|323.44|325.44|323.44|1
1724801760000|2024-08-27 23:36:00|325.51|323.51|325.58|323.58|325.58|323.58|325.51|323.51|3
1724801770000|2024-08-27 23:36:10|325.57|323.57|325.54|323.54|325.57|323.57|325.54|323.54|10
1724801780000|2024-08-27 23:36:20|325.53|323.53|325.66|323.66|325.66|323.66|325.49|323.49|8
1724801790000|2024-08-27 23:36:30|325.67|323.67|325.67|323.67|325.67|323.67|325.67|323.67|1
1724801800000|2024-08-27 23:36:40|325.66|323.66|325.59|323.59|325.67|323.67|325.59|323.59|7
1724801810000|2024-08-27 23:36:50|325.6|323.6|325.59|323.59|325.6|323.6|325.59|323.59|2
1724801820000|2024-08-27 23:37:00|325.57|323.57|325.56|323.56|325.62|323.62|325.56|323.56|6
1724801830000|2024-08-27 23:37:10|325.44|323.44|325.53|323.53|325.54|323.54|325.3|323.3|18
1724801840000|2024-08-27 23:37:20|325.55|323.55|325.68|323.68|325.69|323.69|325.49|323.49|16
1724801850000|2024-08-27 23:37:30|325.67|323.67|325.63|323.63|325.67|323.67|325.58|323.58|15
1724801860000|2024-08-27 23:37:40|325.62|323.62|325.59|323.59|325.63|323.63|325.59|323.59|6
1724801870000|2024-08-27 23:37:50|325.55|323.55|325.42|323.42|325.55|323.55|325.42|323.42|6
1724801880000|2024-08-27 23:38:00|325.44|323.44|325.43|323.43|325.44|323.44|325.43|323.43|8
1724801890000|2024-08-27 23:38:10|325.44|323.44|325.66|323.66|325.69|323.69|325.43|323.43|19
1724801900000|2024-08-27 23:38:20|325.67|323.67|325.83|323.83|325.85|323.85|325.67|323.67|21
1724801910000|2024-08-27 23:38:30|325.82|323.82|326.05|324.05|326.05|324.05|325.82|323.82|18
1724801920000|2024-08-27 23:38:40|326.04|324.04|326.14|324.14|326.16|324.16|326.04|324.04|19
1724801930000|2024-08-27 23:38:50|326.13|324.13|326.03|324.03|326.17|324.17|326.03|324.03|13
1724801940000|2024-08-27 23:39:00|326.04|324.04|326.12|324.12|326.16|324.16|326.04|324.04|15
1724801950000|2024-08-27 23:39:10|326.1|324.1|326.06|324.06|326.1|324.1|326.06|324.06|2
1724801960000|2024-08-27 23:39:20|326.12|324.12|326.12|324.12|326.17|324.17|326.11|324.11|8
1724801970000|2024-08-27 23:39:30|326.09|324.09|326.13|324.13|326.15|324.15|326.06|324.06|12
1724801980000|2024-08-27 23:39:40|326.14|324.14|326.12|324.12|326.14|324.14|326.11|324.11|11
1724801990000|2024-08-27 23:39:50|326.14|324.14|326.21|324.21|326.22|324.22|326.13|324.13|7
1724802000000|2024-08-27 23:40:00|326.22|324.22|326.31|324.31|326.33|324.33|326.21|324.21|24
1724802010000|2024-08-27 23:40:10|326.33|324.33|326.42|324.42|326.46|324.46|326.32|324.32|13
1724802020000|2024-08-27 23:40:20|326.44|324.44|326.44|324.44|326.48|324.48|326.43|324.43|9
1724802030000|2024-08-27 23:40:30|326.43|324.43|326.37|324.37|326.43|324.43|326.28|324.28|9
1724802040000|2024-08-27 23:40:40|326.33|324.33|326.54|324.54|326.54|324.54|326.32|324.32|8
1724802050000|2024-08-27 23:40:50|326.55|324.55|326.44|324.44|326.55|324.55|326.43|324.43|13
1724802060000|2024-08-27 23:41:00|326.45|324.45|326.29|324.29|326.46|324.46|326.29|324.29|12
1724802070000|2024-08-27 23:41:10|326.28|324.28|326.31|324.31|326.33|324.33|326.27|324.27|8
1724802080000|2024-08-27 23:41:20|326.3|324.3|326.42|324.42|326.44|324.44|326.3|324.3|14
1724802090000|2024-08-27 23:41:30|326.41|324.41|326.33|324.33|326.41|324.41|326.33|324.33|11
1724802100000|2024-08-27 23:41:40|326.32|324.32|326.31|324.31|326.32|324.32|326.31|324.31|2
1724802110000|2024-08-27 23:41:50|326.29|324.29|326.23|324.23|326.29|324.29|326.2|324.2|5
1724802120000|2024-08-27 23:42:00|326.22|324.22|326.09|324.09|326.24|324.24|326.09|324.09|7
1724802130000|2024-08-27 23:42:10|326.08|324.08|325.93|323.93|326.08|324.08|325.92|323.92|8
1724802140000|2024-08-27 23:42:20|325.94|323.94|326.01|324.01|326.02|324.02|325.94|323.94|7
1724802150000|2024-08-27 23:42:30|325.99|323.99|325.99|323.99|325.99|323.99|325.86|323.86|17
1724802160000|2024-08-27 23:42:40|325.98|323.98|325.82|323.82|325.98|323.98|325.78|323.78|13
1724802170000|2024-08-27 23:42:50|325.81|323.81|325.96|323.96|325.96|323.96|325.78|323.78|15
1724802180000|2024-08-27 23:43:00|325.95|323.95|325.89|323.89|326|324|325.89|323.89|6
1724802190000|2024-08-27 23:43:10|325.85|323.85|325.85|323.85|325.85|323.85|325.82|323.82|5
1724802200000|2024-08-27 23:43:20|326.02|324.02|326.25|324.25|326.25|324.25|326.02|324.02|12
1724802210000|2024-08-27 23:43:30|326.28|324.28|326.18|324.18|326.29|324.29|326.18|324.18|22
1724802220000|2024-08-27 23:43:40|326.12|324.12|326.01|324.01|326.12|324.12|326.01|324.01|3
1724802240000|2024-08-27 23:44:00|326.08|324.08|326.14|324.14|326.15|324.15|326.04|324.04|16
1724802260000|2024-08-27 23:44:20|326.08|324.08|326.04|324.04|326.09|324.09|326.04|324.04|5
1724802270000|2024-08-27 23:44:30|326.03|324.03|325.89|323.89|326.03|324.03|325.88|323.88|4
1724802280000|2024-08-27 23:44:40|325.94|323.94|326.17|324.17|326.22|324.22|325.94|323.94|13
1724802290000|2024-08-27 23:44:50|326.18|324.18|326.1|324.1|326.22|324.22|326.09|324.09|14
1724802300000|2024-08-27 23:45:00|326.09|324.09|326.11|324.11|326.11|324.11|326.06|324.06|12
1724802310000|2024-08-27 23:45:10|326.09|324.09|326.06|324.06|326.09|324.09|326.06|324.06|5
1724802320000|2024-08-27 23:45:20|326.15|324.15|326.03|324.03|326.15|324.15|326.03|324.03|14
1724802330000|2024-08-27 23:45:30|326.02|324.02|325.99|323.99|326.02|324.02|325.99|323.99|3
1724802340000|2024-08-27 23:45:40|325.9|323.9|325.9|323.9|325.9|323.9|325.9|323.9|1
1724802350000|2024-08-27 23:45:50|325.92|323.92|325.94|323.94|325.95|323.95|325.92|323.92|6
1724802360000|2024-08-27 23:46:00|325.93|323.93|325.97|323.97|325.97|323.97|325.93|323.93|3
1724802370000|2024-08-27 23:46:10|326|324|326.08|324.08|326.08|324.08|326|324|3
1724802380000|2024-08-27 23:46:20|326.1|324.1|326.11|324.11|326.11|324.11|326.1|324.1|2
1724802390000|2024-08-27 23:46:30|326.26|324.26|326.26|324.26|326.26|324.26|326.26|324.26|1
1724802400000|2024-08-27 23:46:40|326.27|324.27|326.44|324.44|326.44|324.44|326.27|324.27|10
1724802410000|2024-08-27 23:46:50|326.43|324.43|326.21|324.21|326.43|324.43|326.2|324.2|14
1724802420000|2024-08-27 23:47:00|326.22|324.22|326.2|324.2|326.27|324.27|326.2|324.2|9
1724802430000|2024-08-27 23:47:10|326.21|324.21|326.19|324.19|326.21|324.21|326.19|324.19|14
1724802440000|2024-08-27 23:47:20|326.18|324.18|326.29|324.29|326.29|324.29|326.18|324.18|8
1724802450000|2024-08-27 23:47:30|326.31|324.31|326.38|324.38|326.43|324.43|326.31|324.31|10
1724802460000|2024-08-27 23:47:40|326.37|324.37|326.37|324.37|326.37|324.37|326.37|324.37|1
1724802470000|2024-08-27 23:47:50|326.5|324.5|326.52|324.52|326.55|324.55|326.5|324.5|4
1724802480000|2024-08-27 23:48:00|326.51|324.51|326.56|324.56|326.56|324.56|326.49|324.49|14
1724802490000|2024-08-27 23:48:10|326.55|324.55|326.49|324.49|326.55|324.55|326.44|324.44|12
1724802500000|2024-08-27 23:48:20|326.5|324.5|326.5|324.5|326.5|324.5|326.5|324.5|1
1724802510000|2024-08-27 23:48:30|326.51|324.51|326.57|324.57|326.59|324.59|326.5|324.5|12
1724802520000|2024-08-27 23:48:40|326.56|324.56|326.61|324.61|326.61|324.61|326.56|324.56|4
1724802530000|2024-08-27 23:48:50|326.57|324.57|326.41|324.41|326.57|324.57|326.41|324.41|6
1724802540000|2024-08-27 23:49:00|326.4|324.4|326.39|324.39|326.4|324.4|326.39|324.39|8
1724802550000|2024-08-27 23:49:10|326.4|324.4|326.29|324.29|326.4|324.4|326.29|324.29|3
1724802560000|2024-08-27 23:49:20|326.27|324.27|326.26|324.26|326.27|324.27|326.26|324.26|2
1724802570000|2024-08-27 23:49:30|326.25|324.25|326.13|324.13|326.25|324.25|326.13|324.13|5
1724802600000|2024-08-27 23:50:00|326.12|324.12|326.12|324.12|326.12|324.12|326.12|324.12|1
1724802620000|2024-08-27 23:50:20|326.01|324.01|326.01|324.01|326.01|324.01|326.01|324.01|1
1724802630000|2024-08-27 23:50:30|326.02|324.02|326.01|324.01|326.02|324.02|326.01|324.01|2
1724802660000|2024-08-27 23:51:00|326.1|324.1|326.01|324.01|326.1|324.1|326.01|324.01|8
1724802670000|2024-08-27 23:51:10|325.81|323.81|325.74|323.74|325.81|323.81|325.73|323.73|4
1724802680000|2024-08-27 23:51:20|325.73|323.73|325.73|323.73|325.74|323.74|325.73|323.73|3
1724802690000|2024-08-27 23:51:30|325.83|323.83|325.92|323.92|325.93|323.93|325.83|323.83|6
1724802720000|2024-08-27 23:52:00|325.86|323.86|325.78|323.78|325.86|323.86|325.72|323.72|14
1724802730000|2024-08-27 23:52:10|325.86|323.86|326.06|324.06|326.07|324.07|325.86|323.86|8
1724802740000|2024-08-27 23:52:20|326.04|324.04|325.99|323.99|326.06|324.06|325.99|323.99|9
1724802760000|2024-08-27 23:52:40|325.93|323.93|325.98|323.98|325.98|323.98|325.93|323.93|11
1724802770000|2024-08-27 23:52:50|325.94|323.94|325.96|323.96|325.96|323.96|325.94|323.94|2
1724802780000|2024-08-27 23:53:00|325.95|323.95|326|324|326.01|324.01|325.78|323.78|6
1724802790000|2024-08-27 23:53:10|325.99|323.99|325.97|323.97|325.99|323.99|325.97|323.97|3
1724802800000|2024-08-27 23:53:20|325.87|323.87|325.73|323.73|325.87|323.87|325.73|323.73|7
1724802810000|2024-08-27 23:53:30|325.66|323.66|325.66|323.66|325.67|323.67|325.52|323.52|12
1724802820000|2024-08-27 23:53:40|325.64|323.64|325.64|323.64|325.64|323.64|325.64|323.64|1
1724802830000|2024-08-27 23:53:50|325.56|323.56|325.57|323.57|325.57|323.57|325.5|323.5|15
1724802840000|2024-08-27 23:54:00|325.56|323.56|325.54|323.54|325.56|323.56|325.52|323.52|18
1724802850000|2024-08-27 23:54:10|325.72|323.72|325.68|323.68|325.8|323.8|325.68|323.68|22
1724802860000|2024-08-27 23:54:20|325.63|323.63|325.68|323.68|325.7|323.7|325.61|323.61|10
1724802870000|2024-08-27 23:54:30|325.66|323.66|325.61|323.61|325.67|323.67|325.61|323.61|10
1724802880000|2024-08-27 23:54:40|325.48|323.48|325.49|323.49|325.49|323.49|325.47|323.47|3
1724802890000|2024-08-27 23:54:50|325.55|323.55|325.59|323.59|325.6|323.6|325.55|323.55|7
1724802900000|2024-08-27 23:55:00|325.58|323.58|325.59|323.59|325.61|323.61|325.55|323.55|12
1724802910000|2024-08-27 23:55:10|325.56|323.56|325.56|323.56|325.57|323.57|325.56|323.56|3
1724802920000|2024-08-27 23:55:20|325.57|323.57|325.7|323.7|325.7|323.7|325.57|323.57|5
1724802930000|2024-08-27 23:55:30|325.67|323.67|325.69|323.69|325.69|323.69|325.67|323.67|5
1724802940000|2024-08-27 23:55:40|325.68|323.68|325.58|323.58|325.69|323.69|325.58|323.58|9
1724802950000|2024-08-27 23:55:50|325.6|323.6|325.6|323.6|325.6|323.6|325.58|323.58|3
1724802990000|2024-08-27 23:56:30|325.77|323.77|325.75|323.75|325.77|323.77|325.64|323.64|21
1724803000000|2024-08-27 23:56:40|325.76|323.76|325.74|323.74|325.78|323.78|325.73|323.73|13
1724803010000|2024-08-27 23:56:50|325.73|323.73|325.75|323.75|325.75|323.75|325.73|323.73|2
1724803020000|2024-08-27 23:57:00|325.79|323.79|325.73|323.73|325.79|323.79|325.73|323.73|8
1724803030000|2024-08-27 23:57:10|325.78|323.78|325.73|323.73|325.78|323.78|325.73|323.73|4
1724803040000|2024-08-27 23:57:20|325.76|323.76|325.73|323.73|325.76|323.76|325.73|323.73|5
1724803050000|2024-08-27 23:57:30|325.74|323.74|325.73|323.73|325.78|323.78|325.73|323.73|10
1724803060000|2024-08-27 23:57:40|325.68|323.68|325.67|323.67|325.69|323.69|325.66|323.66|10
1724803070000|2024-08-27 23:57:50|325.68|323.68|325.77|323.77|325.81|323.81|325.68|323.68|14
1724803080000|2024-08-27 23:58:00|325.76|323.76|325.67|323.67|325.76|323.76|325.64|323.64|9
1724803090000|2024-08-27 23:58:10|325.66|323.66|325.62|323.62|325.67|323.67|325.62|323.62|14
1724803100000|2024-08-27 23:58:20|325.65|323.65|325.71|323.71|325.72|323.72|325.62|323.62|10
1724803110000|2024-08-27 23:58:30|325.7|323.7|325.72|323.72|325.78|323.78|325.7|323.7|13
1724803120000|2024-08-27 23:58:40|325.71|323.71|325.71|323.71|325.71|323.71|325.71|323.71|1
1724803130000|2024-08-27 23:58:50|325.68|323.68|325.68|323.68|325.68|323.68|325.67|323.67|5
1724803140000|2024-08-27 23:59:00|325.69|323.69|325.68|323.68|325.69|323.69|325.68|323.68|2
1724803160000|2024-08-27 23:59:20|325.66|323.66|325.61|323.61|325.66|323.66|325.61|323.61|6
1724803170000|2024-08-27 23:59:30|325.54|323.54|325.41|323.41|325.54|323.54|325.4|323.4|5
1724803180000|2024-08-27 23:59:40|325.4|323.4|325.4|323.4|325.4|323.4|325.4|323.4|1
1724803190000|2024-08-27 23:59:50|325.39|323.39|325.39|323.39|325.39|323.39|325.39|323.39|1
1724803200000|2024-08-28 00:00:00|325.23|323.23|325.03|323.03|325.23|323.23|325.03|323.03|11
1724803210000|2024-08-28 00:00:10|325.04|323.04|325.03|323.03|325.08|323.08|325.02|323.02|10
1724803220000|2024-08-28 00:00:20|325|323|324.93|322.93|325.11|323.11|324.91|322.91|17
1724803230000|2024-08-28 00:00:30|324.87|322.87|324.72|322.72|324.87|322.87|324.72|322.72|26
1724803240000|2024-08-28 00:00:40|324.75|322.75|324.79|322.79|324.84|322.84|324.74|322.74|24
1724803250000|2024-08-28 00:00:50|324.8|322.8|324.75|322.75|324.8|322.8|324.75|322.75|11
1724803260000|2024-08-28 00:01:00|324.73|322.73|324.71|322.71|324.73|322.73|324.65|322.65|10
1724803270000|2024-08-28 00:01:10|324.77|322.77|324.63|322.63|324.92|322.92|324.63|322.63|15
1724803280000|2024-08-28 00:01:20|324.59|322.59|324.48|322.48|324.59|322.59|324.41|322.41|11
1724803290000|2024-08-28 00:01:30|324.49|322.49|324.98|322.98|324.98|322.98|324.47|322.47|18
1724803300000|2024-08-28 00:01:40|324.96|322.96|324.8|322.8|324.96|322.96|324.8|322.8|8
1724803310000|2024-08-28 00:01:50|324.75|322.75|324.88|322.88|324.88|322.88|324.63|322.63|22
1724803320000|2024-08-28 00:02:00|324.92|322.92|324.89|322.89|324.94|322.94|324.84|322.84|20
1724803330000|2024-08-28 00:02:10|324.83|322.83|324.58|322.58|324.83|322.83|324.58|322.58|14
1724803340000|2024-08-28 00:02:20|324.57|322.57|324.79|322.79|324.83|322.83|324.57|322.57|16
1724803350000|2024-08-28 00:02:30|324.78|322.78|325.09|323.09|325.17|323.17|324.76|322.76|22
1724803360000|2024-08-28 00:02:40|325.03|323.03|325.18|323.18|325.18|323.18|325.03|323.03|18
1724803370000|2024-08-28 00:02:50|325.21|323.21|325.3|323.3|325.33|323.33|325.17|323.17|11
1724803380000|2024-08-28 00:03:00|325.24|323.24|324.65|322.65|325.24|323.24|324.65|322.65|20
1724803390000|2024-08-28 00:03:10|324.64|322.64|324.83|322.83|324.87|322.87|324.62|322.62|9
1724803400000|2024-08-28 00:03:20|324.82|322.82|324.87|322.87|324.95|322.95|324.79|322.79|23
1724803410000|2024-08-28 00:03:30|324.86|322.86|324.86|322.86|324.94|322.94|324.8|322.8|18
1724803420000|2024-08-28 00:03:40|324.93|322.93|324.87|322.87|325.05|323.05|324.87|322.87|22
1724803430000|2024-08-28 00:03:50|324.86|322.86|324.55|322.55|324.89|322.89|324.55|322.55|16
1724803440000|2024-08-28 00:04:00|324.64|322.64|324.72|322.72|324.73|322.73|324.63|322.63|6
1724803450000|2024-08-28 00:04:10|324.64|322.64|324.69|322.69|324.71|322.71|324.64|322.64|10
1724803460000|2024-08-28 00:04:20|324.66|322.66|324.64|322.64|324.66|322.66|324.59|322.59|15
1724803470000|2024-08-28 00:04:30|324.63|322.63|324.62|322.62|324.63|322.63|324.51|322.51|13
1724803480000|2024-08-28 00:04:40|324.59|322.59|324.52|322.52|324.59|322.59|324.52|322.52|12
1724803490000|2024-08-28 00:04:50|324.59|322.59|324.62|322.62|324.62|322.62|324.59|322.59|2
1724803500000|2024-08-28 00:05:00|324.61|322.61|324.46|322.46|324.62|322.62|324.42|322.42|21
1724803510000|2024-08-28 00:05:10|324.49|322.49|324.3|322.3|324.59|322.59|324.29|322.29|18
1724803520000|2024-08-28 00:05:20|324.29|322.29|324.23|322.23|324.3|322.3|323.97|321.97|27
1724803530000|2024-08-28 00:05:30|324.27|322.27|324.26|322.26|324.32|322.32|324.26|322.26|18
1724803540000|2024-08-28 00:05:40|324.24|322.24|324.33|322.33|324.35|322.35|324.22|322.22|11
1724803550000|2024-08-28 00:05:50|324.29|322.29|324.73|322.73|324.73|322.73|324.21|322.21|18
1724803560000|2024-08-28 00:06:00|324.72|322.72|324.52|322.52|324.72|322.72|324.52|322.52|5
1724803570000|2024-08-28 00:06:10|324.5|322.5|324.39|322.39|324.5|322.5|324.39|322.39|3
1724803580000|2024-08-28 00:06:20|324.44|322.44|324.43|322.43|324.44|322.44|324.39|322.39|9
1724803590000|2024-08-28 00:06:30|324.44|322.44|324.4|322.4|324.44|322.44|324.4|322.4|8
1724803600000|2024-08-28 00:06:40|324.45|322.45|324.4|322.4|324.5|322.5|324.4|322.4|9
1724803610000|2024-08-28 00:06:50|324.46|322.46|324.39|322.39|324.48|322.48|324.39|322.39|13
1724803620000|2024-08-28 00:07:00|324.38|322.38|324.08|322.08|324.38|322.38|323.87|321.87|17
1724803630000|2024-08-28 00:07:10|324.2|322.2|324.52|322.52|324.52|322.52|324.2|322.2|21
1724803640000|2024-08-28 00:07:20|324.53|322.53|324.6|322.6|324.6|322.6|324.53|322.53|8
1724803650000|2024-08-28 00:07:30|324.61|322.61|324.54|322.54|324.65|322.65|324.54|322.54|11
1724803660000|2024-08-28 00:07:40|324.53|322.53|324.24|322.24|324.53|322.53|324.2|322.2|21
1724803670000|2024-08-28 00:07:50|324.27|322.27|324.21|322.21|324.27|322.27|324.13|322.13|12
1724803680000|2024-08-28 00:08:00|324.23|322.23|324.51|322.51|324.51|322.51|324.22|322.22|21
1724803690000|2024-08-28 00:08:10|324.5|322.5|324.6|322.6|324.6|322.6|324.47|322.47|14
1724803700000|2024-08-28 00:08:20|324.61|322.61|324.65|322.65|324.65|322.65|324.56|322.56|14
1724803710000|2024-08-28 00:08:30|324.66|322.66|324.85|322.85|324.98|322.98|324.66|322.66|26
1724803720000|2024-08-28 00:08:40|324.86|322.86|324.82|322.82|324.92|322.92|324.74|322.74|26
1724803730000|2024-08-28 00:08:50|324.85|322.85|324.79|322.79|324.94|322.94|324.79|322.79|19
1724803740000|2024-08-28 00:09:00|324.78|322.78|324.89|322.89|324.93|322.93|324.78|322.78|15
1724803750000|2024-08-28 00:09:10|324.88|322.88|325.1|323.1|325.1|323.1|324.84|322.84|17
1724803760000|2024-08-28 00:09:20|325.09|323.09|325.03|323.03|325.16|323.16|325.03|323.03|19
1724803770000|2024-08-28 00:09:30|325.02|323.02|324.95|322.95|325.03|323.03|324.89|322.89|15
1724803780000|2024-08-28 00:09:40|324.93|322.93|324.56|322.56|324.93|322.93|324.56|322.56|20
1724803790000|2024-08-28 00:09:50|324.41|322.41|324.5|322.5|324.54|322.54|324.37|322.37|15
1724803800000|2024-08-28 00:10:00|324.51|322.51|324.47|322.47|324.51|322.51|324.47|322.47|17
1724803810000|2024-08-28 00:10:10|324.45|322.45|324.52|322.52|324.53|322.53|324.41|322.41|11
1724803820000|2024-08-28 00:10:20|324.53|322.53|324.74|322.74|324.76|322.76|324.53|322.53|24
1724803830000|2024-08-28 00:10:30|324.75|322.75|324.86|322.86|324.87|322.87|324.75|322.75|12
1724803840000|2024-08-28 00:10:40|324.9|322.9|324.43|322.43|324.9|322.9|324.43|322.43|24
1724803850000|2024-08-28 00:10:50|324.42|322.42|324.6|322.6|324.68|322.68|324.42|322.42|20
1724803860000|2024-08-28 00:11:00|324.65|322.65|324.71|322.71|324.72|322.72|324.56|322.56|22
1724803870000|2024-08-28 00:11:10|324.65|322.65|324.76|322.76|324.76|322.76|324.59|322.59|26
1724803880000|2024-08-28 00:11:20|324.74|322.74|324.82|322.82|324.89|322.89|324.69|322.69|12
1724803900000|2024-08-28 00:11:40|324.74|322.74|324.62|322.62|324.74|322.74|324.62|322.62|15
1724803910000|2024-08-28 00:11:50|324.67|322.67|324.78|322.78|324.82|322.82|324.66|322.66|12
1724803920000|2024-08-28 00:12:00|324.83|322.83|324.77|322.77|324.83|322.83|324.77|322.77|16
1724803930000|2024-08-28 00:12:10|324.65|322.65|324.69|322.69|324.69|322.69|324.64|322.64|13
1724803940000|2024-08-28 00:12:20|324.67|322.67|324.85|322.85|324.85|322.85|324.66|322.66|13
1724803950000|2024-08-28 00:12:30|324.89|322.89|325.03|323.03|325.03|323.03|324.79|322.79|11
1724803960000|2024-08-28 00:12:40|325.04|323.04|325.15|323.15|325.17|323.17|325|323|21
1724803970000|2024-08-28 00:12:50|325.13|323.13|325.07|323.07|325.14|323.14|325.07|323.07|13
1724803980000|2024-08-28 00:13:00|325|323|324.71|322.71|325|323|324.71|322.71|11
1724803990000|2024-08-28 00:13:10|324.7|322.7|324.73|322.73|324.77|322.77|324.7|322.7|16
1724804000000|2024-08-28 00:13:20|324.72|322.72|324.75|322.75|324.8|322.8|324.65|322.65|22
1724804010000|2024-08-28 00:13:30|324.76|322.76|325.08|323.08|325.08|323.08|324.75|322.75|25
1724804020000|2024-08-28 00:13:40|325.06|323.06|325.07|323.07|325.08|323.08|325.05|323.05|14
1724804030000|2024-08-28 00:13:50|325.06|323.06|325.25|323.25|325.25|323.25|325.05|323.05|14
1724804040000|2024-08-28 00:14:00|325.23|323.23|325.22|323.22|325.39|323.39|325.22|323.22|21
1724804060000|2024-08-28 00:14:20|325.23|323.23|325.3|323.3|325.34|323.34|325.22|323.22|15
1724804070000|2024-08-28 00:14:30|325.31|323.31|325.36|323.36|325.5|323.5|325.3|323.3|18
1724804080000|2024-08-28 00:14:40|325.35|323.35|325.2|323.2|325.35|323.35|325.15|323.15|12
1724804090000|2024-08-28 00:14:50|325.19|323.19|325.15|323.15|325.19|323.19|325.15|323.15|7
1724804100000|2024-08-28 00:15:00|325.17|323.17|325.32|323.32|325.37|323.37|325.17|323.17|20
1724804110000|2024-08-28 00:15:10|325.26|323.26|325.14|323.14|325.26|323.26|325.14|323.14|3
1724804130000|2024-08-28 00:15:30|325.13|323.13|324.83|322.83|325.13|323.13|324.83|322.83|7
1724804140000|2024-08-28 00:15:40|324.66|322.66|324.67|322.67|324.68|322.68|324.64|322.64|13
1724804150000|2024-08-28 00:15:50|324.66|322.66|324.79|322.79|324.81|322.81|324.65|322.65|17
1724804160000|2024-08-28 00:16:00|324.8|322.8|324.48|322.48|324.84|322.84|324.48|322.48|18
1724804180000|2024-08-28 00:16:20|324.58|322.58|324.56|322.56|324.59|322.59|324.48|322.48|19
1724804190000|2024-08-28 00:16:30|324.53|322.53|324.57|322.57|324.57|322.57|324.48|322.48|9
1724804200000|2024-08-28 00:16:40|324.55|322.55|324.77|322.77|324.77|322.77|324.55|322.55|27
1724804210000|2024-08-28 00:16:50|324.82|322.82|324.81|322.81|324.86|322.86|324.77|322.77|22
1724804220000|2024-08-28 00:17:00|324.79|322.79|324.62|322.62|324.82|322.82|324.62|322.62|20
1724804230000|2024-08-28 00:17:10|324.51|322.51|324.33|322.33|324.51|322.51|324.16|322.16|23
1724804240000|2024-08-28 00:17:20|324.34|322.34|325.01|323.01|325.01|323.01|324.34|322.34|22
1724804250000|2024-08-28 00:17:30|325.06|323.06|324.94|322.94|325.14|323.14|324.94|322.94|27
1724804260000|2024-08-28 00:17:40|324.93|322.93|324.49|322.49|324.93|322.93|324.45|322.45|19
1724804270000|2024-08-28 00:17:50|324.47|322.47|324.52|322.52|324.55|322.55|324.45|322.45|22
1724804280000|2024-08-28 00:18:00|324.49|322.49|324.4|322.4|324.52|322.52|324.25|322.25|11
1724804290000|2024-08-28 00:18:10|324.49|322.49|324.53|322.53|324.59|322.59|324.43|322.43|19
1724804300000|2024-08-28 00:18:20|324.56|322.56|324.76|322.76|324.8|322.8|324.55|322.55|11
1724804310000|2024-08-28 00:18:30|324.72|322.72|324.64|322.64|324.72|322.72|324.6|322.6|14
1724804320000|2024-08-28 00:18:40|324.62|322.62|324.58|322.58|324.64|322.64|324.58|322.58|14
1724804330000|2024-08-28 00:18:50|324.66|322.66|324.7|322.7|324.74|322.74|324.62|322.62|17
1724804340000|2024-08-28 00:19:00|324.67|322.67|324.52|322.52|324.68|322.68|324.52|322.52|8
1724804350000|2024-08-28 00:19:10|324.47|322.47|324.49|322.49|324.58|322.58|324.42|322.42|22
1724804360000|2024-08-28 00:19:20|324.52|322.52|324.42|322.42|324.52|322.52|324.42|322.42|13
1724804370000|2024-08-28 00:19:30|324.46|322.46|324.45|322.45|324.53|322.53|324.45|322.45|18
1724804380000|2024-08-28 00:19:40|324.44|322.44|324.45|322.45|324.53|322.53|324.42|322.42|13
1724804390000|2024-08-28 00:19:50|324.43|322.43|324.45|322.45|324.53|322.53|324.43|322.43|20
1724804400000|2024-08-28 00:20:00|324.44|322.44|324.64|322.64|324.67|322.67|324.44|322.44|19
1724804410000|2024-08-28 00:20:10|324.66|322.66|324.66|322.66|324.66|322.66|324.66|322.66|1
1724804420000|2024-08-28 00:20:20|324.64|322.64|324.77|322.77|324.77|322.77|324.64|322.64|16
1724804430000|2024-08-28 00:20:30|324.8|322.8|324.78|322.78|324.93|322.93|324.78|322.78|20
1724804440000|2024-08-28 00:20:40|324.8|322.8|324.67|322.67|324.8|322.8|324.67|322.67|17
1724804460000|2024-08-28 00:21:00|324.68|322.68|324.69|322.69|324.78|322.78|324.68|322.68|6
1724804470000|2024-08-28 00:21:10|324.68|322.68|324.64|322.64|324.69|322.69|324.64|322.64|11
1724804480000|2024-08-28 00:21:20|324.69|322.69|324.64|322.64|324.69|322.69|324.64|322.64|7
1724804490000|2024-08-28 00:21:30|324.69|322.69|324.32|322.32|324.69|322.69|324.22|322.22|20
1724804500000|2024-08-28 00:21:40|324.31|322.31|324.3|322.3|324.37|322.37|324.27|322.27|24
1724804510000|2024-08-28 00:21:50|324.29|322.29|324.3|322.3|324.37|322.37|324.29|322.29|19
1724804520000|2024-08-28 00:22:00|324.31|322.31|324.16|322.16|324.37|322.37|324.16|322.16|24
1724804530000|2024-08-28 00:22:10|324|322|324.11|322.11|324.15|322.15|323.92|321.92|27
1724804540000|2024-08-28 00:22:20|324.1|322.1|324.47|322.47|324.56|322.56|324.09|322.09|28
1724804550000|2024-08-28 00:22:30|324.43|322.43|324.37|322.37|324.48|322.48|324.37|322.37|19
1724804560000|2024-08-28 00:22:40|324.46|322.46|324.45|322.45|324.48|322.48|324.37|322.37|16
1724804570000|2024-08-28 00:22:50|324.44|322.44|324.26|322.26|324.44|322.44|324.25|322.25|19
1724804580000|2024-08-28 00:23:00|324.32|322.32|323.95|321.95|324.32|322.32|323.92|321.92|16
1724804590000|2024-08-28 00:23:10|324.06|322.06|324.04|322.04|324.09|322.09|324.02|322.02|17
1724804600000|2024-08-28 00:23:20|324.03|322.03|323.96|321.96|324.05|322.05|323.96|321.96|23
1724804610000|2024-08-28 00:23:30|324|322|323.96|321.96|324|322|323.96|321.96|6
1724804620000|2024-08-28 00:23:40|323.93|321.93|323.85|321.85|323.93|321.93|323.76|321.76|13
1724804630000|2024-08-28 00:23:50|323.8|321.8|323.72|321.72|323.8|321.8|323.71|321.71|19
1724804640000|2024-08-28 00:24:00|323.73|321.73|323.69|321.69|323.87|321.87|323.66|321.66|25
1724804650000|2024-08-28 00:24:10|323.75|321.75|323.52|321.52|323.75|321.75|323.17|321.17|23
1724804660000|2024-08-28 00:24:20|323.47|321.47|323.6|321.6|323.62|321.62|323.45|321.45|25
1724804670000|2024-08-28 00:24:30|323.62|321.62|323.65|321.65|323.69|321.69|323.62|321.62|17
1724804680000|2024-08-28 00:24:40|323.7|321.7|323.64|321.64|323.7|321.7|323.56|321.56|18
1724804690000|2024-08-28 00:24:50|323.63|321.63|323.49|321.49|323.63|321.63|323.47|321.47|21
1724804700000|2024-08-28 00:25:00|323.47|321.47|323.89|321.89|323.94|321.94|323.47|321.47|22
1724804710000|2024-08-28 00:25:10|323.88|321.88|324.01|322.01|324.01|322.01|323.88|321.88|3
1724804720000|2024-08-28 00:25:20|323.97|321.97|324.22|322.22|324.31|322.31|323.97|321.97|26
1724804730000|2024-08-28 00:25:30|324.23|322.23|324.33|322.33|324.43|322.43|324.21|322.21|20
1724804740000|2024-08-28 00:25:40|324.28|322.28|324|322|324.28|322.28|324|322|10
1724804750000|2024-08-28 00:25:50|323.93|321.93|323.78|321.78|323.93|321.93|323.78|321.78|11
1724804760000|2024-08-28 00:26:00|323.74|321.74|323.72|321.72|323.77|321.77|323.72|321.72|9
1724804770000|2024-08-28 00:26:10|323.74|321.74|323.87|321.87|323.89|321.89|323.74|321.74|9
1724804780000|2024-08-28 00:26:20|323.86|321.86|323.86|321.86|323.99|321.99|323.84|321.84|16
1724804790000|2024-08-28 00:26:30|323.85|321.85|323.85|321.85|323.85|321.85|323.85|321.85|1
1724804800000|2024-08-28 00:26:40|323.72|321.72|323.71|321.71|323.72|321.72|323.71|321.71|2
1724804810000|2024-08-28 00:26:50|323.73|321.73|323.97|321.97|323.97|321.97|323.73|321.73|8
1724804820000|2024-08-28 00:27:00|323.99|321.99|324.25|322.25|324.32|322.32|323.96|321.96|27
1724804830000|2024-08-28 00:27:10|324.27|322.27|324.54|322.54|324.6|322.6|324.27|322.27|14
1724804840000|2024-08-28 00:27:20|324.6|322.6|324.65|322.65|324.65|322.65|324.55|322.55|16
1724804850000|2024-08-28 00:27:30|324.67|322.67|324.73|322.73|324.84|322.84|324.67|322.67|13
1724804860000|2024-08-28 00:27:40|324.72|322.72|324.5|322.5|324.72|322.72|324.5|322.5|5
1724804870000|2024-08-28 00:27:50|324.3|322.3|324.29|322.29|324.3|322.3|324.25|322.25|9
1724804880000|2024-08-28 00:28:00|324.28|322.28|324.18|322.18|324.39|322.39|324.18|322.18|12
1724804890000|2024-08-28 00:28:10|324|322|323.99|321.99|324.02|322.02|323.99|321.99|4
1724804900000|2024-08-28 00:28:20|323.97|321.97|323.97|321.97|323.99|321.99|323.97|321.97|8
1724804910000|2024-08-28 00:28:30|323.98|321.98|324.18|322.18|324.22|322.22|323.98|321.98|6
1724804920000|2024-08-28 00:28:40|324.09|322.09|324.02|322.02|324.09|322.09|324.02|322.02|4
1724804930000|2024-08-28 00:28:50|323.98|321.98|323.86|321.86|323.98|321.98|323.86|321.86|2
1724804950000|2024-08-28 00:29:10|323.9|321.9|323.86|321.86|323.9|321.9|323.86|321.86|4
1724804960000|2024-08-28 00:29:20|323.83|321.83|323.64|321.64|323.83|321.83|323.64|321.64|5
1724804970000|2024-08-28 00:29:30|323.66|321.66|323.64|321.64|323.66|321.66|323.64|321.64|3
1724804980000|2024-08-28 00:29:40|323.69|321.69|323.64|321.64|323.69|321.69|323.64|321.64|6
1724804990000|2024-08-28 00:29:50|323.51|321.51|323.5|321.5|323.51|321.51|323.5|321.5|2
1724805000000|2024-08-28 00:30:00|323.48|321.48|323.5|321.5|323.51|321.51|323.37|321.37|18
1724805010000|2024-08-28 00:30:10|323.49|321.49|323.37|321.37|323.5|321.5|323.37|321.37|11
1724805020000|2024-08-28 00:30:20|323.44|321.44|323.13|321.13|323.44|321.44|323.13|321.13|19
1724805030000|2024-08-28 00:30:30|323.22|321.22|323.19|321.19|323.22|321.22|323.19|321.19|9
1724805040000|2024-08-28 00:30:40|323.28|321.28|323.52|321.52|323.6|321.6|323.26|321.26|20
1724805050000|2024-08-28 00:30:50|323.5|321.5|323.63|321.63|323.64|321.64|323.49|321.49|13
1724805060000|2024-08-28 00:31:00|323.57|321.57|323.45|321.45|323.57|321.57|323.45|321.45|15
1724805070000|2024-08-28 00:31:10|323.57|321.57|324.11|322.11|324.12|322.12|323.57|321.57|24
1724805080000|2024-08-28 00:31:20|324.1|322.1|324.23|322.23|324.33|322.33|324.06|322.06|16
1724805090000|2024-08-28 00:31:30|324.17|322.17|323.95|321.95|324.17|322.17|323.95|321.95|9
1724805100000|2024-08-28 00:31:40|323.86|321.86|323.79|321.79|323.86|321.86|323.79|321.79|3
1724805110000|2024-08-28 00:31:50|323.78|321.78|323.78|321.78|323.78|321.78|323.78|321.78|1
1724805120000|2024-08-28 00:32:00|323.79|321.79|323.79|321.79|323.94|321.94|323.79|321.79|12
1724805130000|2024-08-28 00:32:10|323.89|321.89|323.79|321.79|323.89|321.89|323.79|321.79|11
1724805140000|2024-08-28 00:32:20|323.78|321.78|323.28|321.28|323.79|321.79|323.27|321.27|15
1724805150000|2024-08-28 00:32:30|323.27|321.27|323.42|321.42|323.42|321.42|323.27|321.27|26
1724805160000|2024-08-28 00:32:40|323.4|321.4|323.65|321.65|323.69|321.69|323.4|321.4|16
1724805170000|2024-08-28 00:32:50|323.72|321.72|324|322|324|322|323.72|321.72|23
1724805180000|2024-08-28 00:33:00|323.93|321.93|324.04|322.04|324.12|322.12|323.9|321.9|27
1724805190000|2024-08-28 00:33:10|324.03|322.03|323.87|321.87|324.03|322.03|323.87|321.87|12
1724805200000|2024-08-28 00:33:20|323.86|321.86|323.72|321.72|323.87|321.87|323.72|321.72|4
1724805210000|2024-08-28 00:33:30|323.81|321.81|323.84|321.84|323.84|321.84|323.75|321.75|16
1724805220000|2024-08-28 00:33:40|323.94|321.94|323.98|321.98|324.02|322.02|323.93|321.93|21
1724805230000|2024-08-28 00:33:50|323.97|321.97|323.88|321.88|323.99|321.99|323.86|321.86|23
1724805240000|2024-08-28 00:34:00|323.87|321.87|323.62|321.62|323.87|321.87|323.62|321.62|12
1724805250000|2024-08-28 00:34:10|323.6|321.6|323.79|321.79|323.83|321.83|323.6|321.6|20
1724805260000|2024-08-28 00:34:20|323.78|321.78|323.77|321.77|323.79|321.79|323.77|321.77|13
1724805270000|2024-08-28 00:34:30|323.79|321.79|323.78|321.78|323.79|321.79|323.77|321.77|11
1724805280000|2024-08-28 00:34:40|323.77|321.77|323.77|321.77|323.87|321.87|323.75|321.75|16
1724805290000|2024-08-28 00:34:50|323.72|321.72|323.64|321.64|323.72|321.72|323.64|321.64|2
1724805300000|2024-08-28 00:35:00|323.59|321.59|323.68|321.68|323.7|321.7|323.59|321.59|14
1724805310000|2024-08-28 00:35:10|323.74|321.74|323.78|321.78|323.86|321.86|323.56|321.56|18
1724805320000|2024-08-28 00:35:20|323.81|321.81|323.78|321.78|323.84|321.84|323.77|321.77|23
1724805330000|2024-08-28 00:35:30|323.77|321.77|323.94|321.94|323.98|321.98|323.74|321.74|16
1724805340000|2024-08-28 00:35:40|324.04|322.04|323.8|321.8|324.04|322.04|323.8|321.8|12
1724805350000|2024-08-28 00:35:50|323.81|321.81|323.83|321.83|323.88|321.88|323.69|321.69|21
1724805360000|2024-08-28 00:36:00|323.84|321.84|323.7|321.7|323.91|321.91|323.7|321.7|19
1724805370000|2024-08-28 00:36:10|323.75|321.75|324.22|322.22|324.26|322.26|323.75|321.75|19
1724805380000|2024-08-28 00:36:20|324.31|322.31|324.5|322.5|324.51|322.51|324.3|322.3|25
1724805390000|2024-08-28 00:36:30|324.46|322.46|324.46|322.46|324.59|322.59|324.43|322.43|14
1724805400000|2024-08-28 00:36:40|324.41|322.41|324.29|322.29|324.41|322.41|324.21|322.21|9
1724805410000|2024-08-28 00:36:50|324.28|322.28|324.45|322.45|324.49|322.49|324.26|322.26|23
1724805420000|2024-08-28 00:37:00|324.48|322.48|324.49|322.49|324.57|322.57|324.45|322.45|12
1724805430000|2024-08-28 00:37:10|324.48|322.48|324.48|322.48|324.51|322.51|324.45|322.45|19
1724805440000|2024-08-28 00:37:20|324.51|322.51|324.71|322.71|324.79|322.79|324.51|322.51|16
1724805450000|2024-08-28 00:37:30|324.69|322.69|324.71|322.71|324.75|322.75|324.69|322.69|11
1724805460000|2024-08-28 00:37:40|324.78|322.78|324.84|322.84|324.85|322.85|324.75|322.75|11
1724805470000|2024-08-28 00:37:50|324.86|322.86|324.88|322.88|324.88|322.88|324.86|322.86|2
1724805480000|2024-08-28 00:38:00|324.86|322.86|324.88|322.88|324.89|322.89|324.67|322.67|18
1724805490000|2024-08-28 00:38:10|324.94|322.94|324.99|322.99|324.99|322.99|324.92|322.92|10
1724805500000|2024-08-28 00:38:20|324.95|322.95|324.86|322.86|324.95|322.95|324.86|322.86|11
1724805510000|2024-08-28 00:38:30|324.89|322.89|324.86|322.86|324.96|322.96|324.86|322.86|15
1724805520000|2024-08-28 00:38:40|324.9|322.9|324.88|322.88|324.9|322.9|324.86|322.86|22
1724805530000|2024-08-28 00:38:50|324.89|322.89|324.86|322.86|324.89|322.89|324.86|322.86|7
1724805540000|2024-08-28 00:39:00|324.88|322.88|324.86|322.86|324.89|322.89|324.86|322.86|8
1724805550000|2024-08-28 00:39:10|324.87|322.87|324.82|322.82|324.87|322.87|324.82|322.82|4
1724805560000|2024-08-28 00:39:20|324.83|322.83|324.79|322.79|324.86|322.86|324.75|322.75|7
1724805580000|2024-08-28 00:39:40|324.78|322.78|324.88|322.88|324.89|322.89|324.75|322.75|6
1724805590000|2024-08-28 00:39:50|324.9|322.9|324.79|322.79|324.96|322.96|324.79|322.79|19
1724805600000|2024-08-28 00:40:00|324.76|322.76|324.78|322.78|324.79|322.79|324.76|322.76|3
1724805610000|2024-08-28 00:40:10|324.76|322.76|324.79|322.79|324.79|322.79|324.76|322.76|4
1724805620000|2024-08-28 00:40:20|324.85|322.85|325.14|323.14|325.14|323.14|324.83|322.83|13
1724805630000|2024-08-28 00:40:30|325.13|323.13|325.1|323.1|325.13|323.13|325.1|323.1|2
1724805640000|2024-08-28 00:40:40|325.04|323.04|325.03|323.03|325.07|323.07|325|323|6
1724805650000|2024-08-28 00:40:50|325|323|325|323|325|323|325|323|1
1724805660000|2024-08-28 00:41:00|324.95|322.95|324.76|322.76|324.95|322.95|324.76|322.76|14
1724805670000|2024-08-28 00:41:10|324.74|322.74|324.74|322.74|324.74|322.74|324.74|322.74|1
1724805680000|2024-08-28 00:41:20|324.76|322.76|324.7|322.7|324.76|322.76|324.67|322.67|5
1724805690000|2024-08-28 00:41:30|324.48|322.48|324.43|322.43|324.48|322.48|324.38|322.38|13
1724805700000|2024-08-28 00:41:40|324.42|322.42|324.27|322.27|324.42|322.42|324.23|322.23|9
1724805710000|2024-08-28 00:41:50|324.23|322.23|324.29|322.29|324.29|322.29|324.22|322.22|7
1724805720000|2024-08-28 00:42:00|324.27|322.27|324.09|322.09|324.27|322.27|324.09|322.09|8
1724805730000|2024-08-28 00:42:10|324.1|322.1|324.09|322.09|324.14|322.14|324.09|322.09|6
1724805740000|2024-08-28 00:42:20|324.03|322.03|324.03|322.03|324.03|322.03|324.03|322.03|1
1724805750000|2024-08-28 00:42:30|324|322|323.95|321.95|324|322|323.87|321.87|8
1724805760000|2024-08-28 00:42:40|323.94|321.94|324|322|324.04|322.04|323.92|321.92|11
1724805770000|2024-08-28 00:42:50|323.97|321.97|323.98|321.98|323.98|321.98|323.87|321.87|13
1724805780000|2024-08-28 00:43:00|324.1|322.1|324.04|322.04|324.14|322.14|324.04|322.04|13
1724805790000|2024-08-28 00:43:10|324.01|322.01|323.88|321.88|324.01|322.01|323.87|321.87|9
1724805800000|2024-08-28 00:43:20|323.87|321.87|323.68|321.68|323.88|321.88|323.68|321.68|6
1724805810000|2024-08-28 00:43:30|323.7|321.7|323.58|321.58|323.7|321.7|323.57|321.57|8
1724805820000|2024-08-28 00:43:40|323.57|321.57|323.47|321.47|323.57|321.57|323.47|321.47|15
1724805830000|2024-08-28 00:43:50|323.46|321.46|323.29|321.29|323.46|321.46|323.29|321.29|4
1724805860000|2024-08-28 00:44:20|323.37|321.37|323.33|321.33|323.37|321.37|323.3|321.3|9
1724805870000|2024-08-28 00:44:30|323.32|321.32|323.37|321.37|323.39|321.39|323.29|321.29|11
1724805880000|2024-08-28 00:44:40|323.38|321.38|323.33|321.33|323.38|321.38|323.3|321.3|15
1724805890000|2024-08-28 00:44:50|323.32|321.32|323.51|321.51|323.56|321.56|323.32|321.32|20
1724805900000|2024-08-28 00:45:00|323.56|321.56|323.64|321.64|323.67|321.67|323.53|321.53|19
1724805910000|2024-08-28 00:45:10|323.63|321.63|323.51|321.51|323.63|321.63|323.51|321.51|6
1724805920000|2024-08-28 00:45:20|323.59|321.59|323.74|321.74|323.78|321.78|323.59|321.59|23
1724805930000|2024-08-28 00:45:30|323.71|321.71|323.87|321.87|323.88|321.88|323.7|321.7|19
1724805940000|2024-08-28 00:45:40|323.86|321.86|323.86|321.86|323.86|321.86|323.86|321.86|1
1724805960000|2024-08-28 00:46:00|323.89|321.89|323.88|321.88|323.89|321.89|323.87|321.87|3
1724805970000|2024-08-28 00:46:10|323.86|321.86|323.77|321.77|323.86|321.86|323.69|321.69|10
1724805980000|2024-08-28 00:46:20|323.76|321.76|324.18|322.18|324.24|322.24|323.76|321.76|21
1724805990000|2024-08-28 00:46:30|324.17|322.17|324.26|322.26|324.28|322.28|324.13|322.13|16
1724806000000|2024-08-28 00:46:40|324.18|322.18|324.01|322.01|324.18|322.18|324.01|322.01|5
1724806010000|2024-08-28 00:46:50|323.99|321.99|323.9|321.9|323.99|321.99|323.88|321.88|7
1724806030000|2024-08-28 00:47:10|323.89|321.89|323.89|321.89|323.89|321.89|323.89|321.89|1
1724806040000|2024-08-28 00:47:20|323.86|321.86|323.87|321.87|324|322|323.86|321.86|12
1724806050000|2024-08-28 00:47:30|323.86|321.86|324.22|322.22|324.27|322.27|323.86|321.86|21
1724806080000|2024-08-28 00:48:00|324.24|322.24|324.22|322.22|324.24|322.24|324.19|322.19|7
1724806090000|2024-08-28 00:48:10|324.26|322.26|324.22|322.22|324.27|322.27|324.22|322.22|7
1724806100000|2024-08-28 00:48:20|324.25|322.25|324.37|322.37|324.37|322.37|324.22|322.22|8
1724806110000|2024-08-28 00:48:30|324.44|322.44|324.2|322.2|324.44|322.44|324.18|322.18|12
1724806120000|2024-08-28 00:48:40|324.18|322.18|324|322|324.18|322.18|323.99|321.99|7
1724806150000|2024-08-28 00:49:10|324.04|322.04|324.16|322.16|324.18|322.18|324.04|322.04|8
1724806160000|2024-08-28 00:49:20|324.17|322.17|324.24|322.24|324.29|322.29|324.17|322.17|13
1724806170000|2024-08-28 00:49:30|324.25|322.25|324.31|322.31|324.34|322.34|324.22|322.22|11
1724806180000|2024-08-28 00:49:40|324.35|322.35|324.34|322.34|324.35|322.35|324.31|322.31|5
1724806190000|2024-08-28 00:49:50|324.35|322.35|324.52|322.52|324.6|322.6|324.35|322.35|22
1724806200000|2024-08-28 00:50:00|324.58|322.58|324.55|322.55|324.58|322.58|324.53|322.53|8
1724806210000|2024-08-28 00:50:10|324.57|322.57|324.66|322.66|324.67|322.67|324.57|322.57|16
1724806220000|2024-08-28 00:50:20|324.65|322.65|324.8|322.8|324.8|322.8|324.65|322.65|18
1724806230000|2024-08-28 00:50:30|324.86|322.86|324.61|322.61|324.86|322.86|324.61|322.61|11
1724806240000|2024-08-28 00:50:40|324.6|322.6|324.35|322.35|324.61|322.61|324.25|322.25|16
1724806250000|2024-08-28 00:50:50|324.33|322.33|324.45|322.45|324.53|322.53|324.33|322.33|9
1724806260000|2024-08-28 00:51:00|324.44|322.44|324.49|322.49|324.52|322.52|324.4|322.4|19
1724806270000|2024-08-28 00:51:10|324.46|322.46|324.67|322.67|324.68|322.68|324.41|322.41|16
1724806280000|2024-08-28 00:51:20|324.68|322.68|324.76|322.76|324.79|322.79|324.68|322.68|20
1724806290000|2024-08-28 00:51:30|324.74|322.74|324.74|322.74|324.76|322.76|324.73|322.73|13
1724806300000|2024-08-28 00:51:40|324.75|322.75|324.77|322.77|324.83|322.83|324.74|322.74|6
1724806310000|2024-08-28 00:51:50|324.83|322.83|324.81|322.81|324.85|322.85|324.81|322.81|10
1724806320000|2024-08-28 00:52:00|324.85|322.85|324.81|322.81|324.86|322.86|324.81|322.81|7
1724806330000|2024-08-28 00:52:10|324.73|322.73|324.57|322.57|324.73|322.73|324.57|322.57|11
1724806340000|2024-08-28 00:52:20|324.54|322.54|324.54|322.54|324.54|322.54|324.51|322.51|3
1724806350000|2024-08-28 00:52:30|324.51|322.51|324.38|322.38|324.51|322.51|324.38|322.38|12
1724806360000|2024-08-28 00:52:40|324.35|322.35|324.34|322.34|324.37|322.37|324.34|322.34|5
1724806370000|2024-08-28 00:52:50|324.36|322.36|324.34|322.34|324.36|322.36|324.34|322.34|3
1724806380000|2024-08-28 00:53:00|324.32|322.32|324.19|322.19|324.32|322.32|324.18|322.18|8
1724806390000|2024-08-28 00:53:10|324.17|322.17|324.19|322.19|324.19|322.19|324.15|322.15|5
1724806400000|2024-08-28 00:53:20|324.23|322.23|323.96|321.96|324.23|322.23|323.96|321.96|11
1724806410000|2024-08-28 00:53:30|324.02|322.02|324.09|322.09|324.14|322.14|324|322|14
1724806420000|2024-08-28 00:53:40|324.08|322.08|324.04|322.04|324.08|322.08|324.03|322.03|10
1724806430000|2024-08-28 00:53:50|324.1|322.1|324.06|322.06|324.1|322.1|324.06|322.06|6
1724806440000|2024-08-28 00:54:00|324.07|322.07|324.06|322.06|324.07|322.07|324.04|322.04|16
1724806450000|2024-08-28 00:54:10|324.05|322.05|324.05|322.05|324.08|322.08|324.04|322.04|14
1724806460000|2024-08-28 00:54:20|324.03|322.03|324.05|322.05|324.07|322.07|324.03|322.03|15
1724806470000|2024-08-28 00:54:30|324.04|322.04|323.85|321.85|324.04|322.04|323.85|321.85|10
1724806480000|2024-08-28 00:54:40|323.84|321.84|323.83|321.83|323.84|321.84|323.83|321.83|2
1724806490000|2024-08-28 00:54:50|323.74|321.74|323.8|321.8|323.81|321.81|323.64|321.64|12
1724806500000|2024-08-28 00:55:00|323.77|321.77|323.55|321.55|323.77|321.77|323.55|321.55|12
1724806510000|2024-08-28 00:55:10|323.53|321.53|323.66|321.66|323.68|321.68|323.53|321.53|6
1724806520000|2024-08-28 00:55:20|323.65|321.65|323.62|321.62|323.68|321.68|323.59|321.59|13
1724806530000|2024-08-28 00:55:30|323.6|321.6|323.43|321.43|323.64|321.64|323.43|321.43|13
1724806540000|2024-08-28 00:55:40|323.48|321.48|323.44|321.44|323.48|321.48|323.42|321.42|16
1724806550000|2024-08-28 00:55:50|323.47|321.47|323.53|321.53|323.55|321.55|323.44|321.44|25
1724806560000|2024-08-28 00:56:00|323.52|321.52|323.51|321.51|323.53|321.53|323.51|321.51|6
1724806570000|2024-08-28 00:56:10|323.49|321.49|323.35|321.35|323.49|321.49|323.33|321.33|12
1724806580000|2024-08-28 00:56:20|323.36|321.36|323.42|321.42|323.46|321.46|323.36|321.36|17
1724806600000|2024-08-28 00:56:40|323.39|321.39|323.29|321.29|323.39|321.39|323.29|321.29|2
1724806610000|2024-08-28 00:56:50|323.31|321.31|323.31|321.31|323.31|321.31|323.31|321.31|1
1724806620000|2024-08-28 00:57:00|323.32|321.32|323.46|321.46|323.49|321.49|323.32|321.32|13
1724806630000|2024-08-28 00:57:10|323.45|321.45|323.46|321.46|323.5|321.5|323.45|321.45|15
1724806640000|2024-08-28 00:57:20|323.44|321.44|323.44|321.44|323.44|321.44|323.43|321.43|3
1724806650000|2024-08-28 00:57:30|323.36|321.36|323.37|321.37|323.4|321.4|323.36|321.36|4
1724806660000|2024-08-28 00:57:40|323.38|321.38|323.48|321.48|323.5|321.5|323.38|321.38|9
1724806670000|2024-08-28 00:57:50|323.47|321.47|323.44|321.44|323.49|321.49|323.44|321.44|9
1724806680000|2024-08-28 00:58:00|323.42|321.42|323.2|321.2|323.42|321.42|323.19|321.19|13
1724806690000|2024-08-28 00:58:10|323.19|321.19|323.09|321.09|323.2|321.2|323.06|321.06|11
1724806700000|2024-08-28 00:58:20|323.1|321.1|323.2|321.2|323.2|321.2|323.09|321.09|7
1724806710000|2024-08-28 00:58:30|323.22|321.22|323.27|321.27|323.31|321.31|323.22|321.22|13
1724806720000|2024-08-28 00:58:40|323.26|321.26|323.23|321.23|323.26|321.26|323.23|321.23|3
1724806730000|2024-08-28 00:58:50|323.22|321.22|323.23|321.23|323.23|321.23|323.21|321.21|3
1724806740000|2024-08-28 00:59:00|323.21|321.21|323.11|321.11|323.21|321.21|323.11|321.11|4
1724806750000|2024-08-28 00:59:10|323.12|321.12|323.12|321.12|323.12|321.12|323.12|321.12|1
1724806790000|2024-08-28 00:59:50|323.11|321.11|323.12|321.12|323.12|321.12|323.1|321.1|4
1724806800000|2024-08-28 01:00:00|323.17|321.17|323.29|321.29|323.31|321.31|323.15|321.15|15
1724806810000|2024-08-28 01:00:10|323.22|321.22|323.27|321.27|323.27|321.27|323.17|321.17|13
1724806820000|2024-08-28 01:00:20|323.36|321.36|323.3|321.3|323.49|321.49|323.3|321.3|14
1724806830000|2024-08-28 01:00:30|323.31|321.31|323.09|321.09|323.37|321.37|323.09|321.09|16
1724806840000|2024-08-28 01:00:40|323.08|321.08|323.06|321.06|323.08|321.08|323.06|321.06|5
1724806850000|2024-08-28 01:00:50|323.07|321.07|323.06|321.06|323.09|321.09|323.06|321.06|5
1724806860000|2024-08-28 01:01:00|323.04|321.04|322.89|320.89|323.06|321.06|322.89|320.89|10
1724806870000|2024-08-28 01:01:10|322.88|320.88|322.91|320.91|322.93|320.93|322.86|320.86|11
1724806880000|2024-08-28 01:01:20|322.89|320.89|323.15|321.15|323.15|321.15|322.89|320.89|12
1724806890000|2024-08-28 01:01:30|323.17|321.17|323.38|321.38|323.47|321.47|323.17|321.17|22
1724806900000|2024-08-28 01:01:40|323.39|321.39|323.46|321.46|323.58|321.58|323.39|321.39|22
1724806910000|2024-08-28 01:01:50|323.47|321.47|323.34|321.34|323.58|321.58|323.34|321.34|18
1724806920000|2024-08-28 01:02:00|323.33|321.33|322.97|320.97|323.34|321.34|322.97|320.97|15
1724806930000|2024-08-28 01:02:10|322.94|320.94|322.89|320.89|322.94|320.94|322.81|320.81|10
1724806940000|2024-08-28 01:02:20|322.9|320.9|323.07|321.07|323.17|321.17|322.9|320.9|16
1724806950000|2024-08-28 01:02:30|323.06|321.06|323.03|321.03|323.06|321.06|323.03|321.03|6
1724806960000|2024-08-28 01:02:40|323.01|321.01|323.09|321.09|323.11|321.11|322.99|320.99|7
1724806970000|2024-08-28 01:02:50|323.08|321.08|323.34|321.34|323.42|321.42|323.07|321.07|21
1724806980000|2024-08-28 01:03:00|323.33|321.33|323.37|321.37|323.48|321.48|323.33|321.33|24
1724806990000|2024-08-28 01:03:10|323.4|321.4|323.4|321.4|323.49|321.49|323.36|321.36|19
1724807000000|2024-08-28 01:03:20|323.39|321.39|323.47|321.47|323.47|321.47|323.35|321.35|5
1724807010000|2024-08-28 01:03:30|323.46|321.46|323.2|321.2|323.46|321.46|323.2|321.2|18
1724807020000|2024-08-28 01:03:40|323.18|321.18|322.97|320.97|323.2|321.2|322.97|320.97|13
1724807030000|2024-08-28 01:03:50|322.96|320.96|322.89|320.89|322.96|320.96|322.89|320.89|4
1724807040000|2024-08-28 01:04:00|322.87|320.87|322.83|320.83|322.89|320.89|322.83|320.83|3
1724807050000|2024-08-28 01:04:10|322.87|320.87|322.89|320.89|322.89|320.89|322.87|320.87|2
1724807060000|2024-08-28 01:04:20|322.91|320.91|323.1|321.1|323.2|321.2|322.91|320.91|20
1724807070000|2024-08-28 01:04:30|323.2|321.2|323.22|321.22|323.25|321.25|323.2|321.2|6
1724807090000|2024-08-28 01:04:50|323.24|321.24|323.22|321.22|323.25|321.25|323.22|321.22|4
1724807100000|2024-08-28 01:05:00|323.21|321.21|323.19|321.19|323.22|321.22|323.19|321.19|5
1724807110000|2024-08-28 01:05:10|323.15|321.15|323.05|321.05|323.15|321.15|323|321|13
1724807120000|2024-08-28 01:05:20|323.1|321.1|323.19|321.19|323.38|321.38|323.1|321.1|20
1724807130000|2024-08-28 01:05:30|323.18|321.18|323.18|321.18|323.18|321.18|323.18|321.18|1
1724807140000|2024-08-28 01:05:40|323.17|321.17|323.04|321.04|323.18|321.18|323.04|321.04|9
1724807150000|2024-08-28 01:05:50|323.05|321.05|323.03|321.03|323.05|321.05|323.03|321.03|3
1724807160000|2024-08-28 01:06:00|323.05|321.05|323.07|321.07|323.1|321.1|323.05|321.05|11
1724807170000|2024-08-28 01:06:10|323.06|321.06|323.08|321.08|323.08|321.08|323.05|321.05|9
1724807180000|2024-08-28 01:06:20|323.07|321.07|323.07|321.07|323.08|321.08|323.06|321.06|9
1724807190000|2024-08-28 01:06:30|323.03|321.03|323.07|321.07|323.07|321.07|323.03|321.03|2
1724807210000|2024-08-28 01:06:50|322.99|320.99|322.99|320.99|323|321|322.99|320.99|3
1724807220000|2024-08-28 01:07:00|322.98|320.98|322.67|320.67|322.98|320.98|322.67|320.67|8
1724807230000|2024-08-28 01:07:10|322.66|320.66|322.87|320.87|322.98|320.98|322.66|320.66|17
1724807240000|2024-08-28 01:07:20|322.86|320.86|322.69|320.69|322.87|320.87|322.65|320.65|7
1724807250000|2024-08-28 01:07:30|322.68|320.68|322.65|320.65|322.69|320.69|322.65|320.65|11
1724807260000|2024-08-28 01:07:40|322.69|320.69|322.68|320.68|322.69|320.69|322.59|320.59|9
1724807270000|2024-08-28 01:07:50|322.67|320.67|322.65|320.65|322.69|320.69|322.65|320.65|11
1724807280000|2024-08-28 01:08:00|322.62|320.62|322.65|320.65|322.65|320.65|322.62|320.62|2
1724807290000|2024-08-28 01:08:10|322.68|320.68|322.64|320.64|322.68|320.68|322.61|320.61|5
1724807300000|2024-08-28 01:08:20|322.61|320.61|322.6|320.6|322.64|320.64|322.59|320.59|5
1724807310000|2024-08-28 01:08:30|322.64|320.64|322.64|320.64|322.67|320.67|322.64|320.64|5
1724807320000|2024-08-28 01:08:40|322.68|320.68|322.64|320.64|322.68|320.68|322.64|320.64|3
1724807340000|2024-08-28 01:09:00|322.67|320.67|322.58|320.58|322.67|320.67|322.57|320.57|10
1724807350000|2024-08-28 01:09:10|322.57|320.57|322.79|320.79|322.79|320.79|322.57|320.57|9
1724807360000|2024-08-28 01:09:20|322.78|320.78|322.88|320.88|323.01|321.01|322.78|320.78|28
1724807370000|2024-08-28 01:09:30|322.83|320.83|322.82|320.82|322.83|320.83|322.82|320.82|2
1724807380000|2024-08-28 01:09:40|322.81|320.81|322.68|320.68|322.81|320.81|322.68|320.68|5
1724807400000|2024-08-28 01:10:00|322.62|320.62|322.53|320.53|322.62|320.62|322.53|320.53|9
1724807410000|2024-08-28 01:10:10|322.62|320.62|322.48|320.48|322.62|320.62|322.48|320.48|6
1724807420000|2024-08-28 01:10:20|322.51|320.51|322.55|320.55|322.57|320.57|322.51|320.51|4
1724807430000|2024-08-28 01:10:30|322.57|320.57|322.24|320.24|322.57|320.57|322.24|320.24|10
1724807440000|2024-08-28 01:10:40|322.28|320.28|322.29|320.29|322.29|320.29|322.17|320.17|19
1724807450000|2024-08-28 01:10:50|322.27|320.27|321.96|319.96|322.29|320.29|321.96|319.96|10
1724807470000|2024-08-28 01:11:10|321.98|319.98|322.03|320.03|322.05|320.05|321.98|319.98|15
1724807480000|2024-08-28 01:11:20|322.04|320.04|322.12|320.12|322.25|320.25|322.04|320.04|12
1724807490000|2024-08-28 01:11:30|322.06|320.06|321.98|319.98|322.06|320.06|321.98|319.98|4
1724807500000|2024-08-28 01:11:40|321.97|319.97|321.98|319.98|321.98|319.98|321.97|319.97|4
1724807510000|2024-08-28 01:11:50|321.97|319.97|321.94|319.94|321.98|319.98|321.93|319.93|12
1724807520000|2024-08-28 01:12:00|322|320|321.94|319.94|322.04|320.04|321.92|319.92|21
1724807530000|2024-08-28 01:12:10|321.93|319.93|321.97|319.97|322|320|321.93|319.93|18
1724807540000|2024-08-28 01:12:20|321.96|319.96|322.44|320.44|322.49|320.49|321.94|319.94|15
1724807550000|2024-08-28 01:12:30|322.47|320.47|322.3|320.3|322.47|320.47|322.3|320.3|18
1724807560000|2024-08-28 01:12:40|322.39|320.39|322.38|320.38|322.39|320.39|322.37|320.37|3
1724807570000|2024-08-28 01:12:50|322.37|320.37|322.26|320.26|322.38|320.38|322.26|320.26|16
1724807580000|2024-08-28 01:13:00|322.29|320.29|322.2|320.2|322.36|320.36|322.2|320.2|7
1724807590000|2024-08-28 01:13:10|322.18|320.18|322.07|320.07|322.2|320.2|322.04|320.04|13
1724807600000|2024-08-28 01:13:20|322.06|320.06|322.45|320.45|322.51|320.51|322.06|320.06|24
1724807610000|2024-08-28 01:13:30|322.44|320.44|322.42|320.42|322.48|320.48|322.39|320.39|22
1724807620000|2024-08-28 01:13:40|322.43|320.43|322.48|320.48|322.48|320.48|322.35|320.35|22
1724807630000|2024-08-28 01:13:50|322.45|320.45|322.67|320.67|322.67|320.67|322.45|320.45|10
1724807650000|2024-08-28 01:14:10|322.68|320.68|323.06|321.06|323.09|321.09|322.68|320.68|18
1724807660000|2024-08-28 01:14:20|323.07|321.07|323.2|321.2|323.28|321.28|323.07|321.07|19
1724807670000|2024-08-28 01:14:30|323.19|321.19|323.18|321.18|323.2|321.2|323.18|321.18|8
1724807680000|2024-08-28 01:14:40|323.2|321.2|323.34|321.34|323.45|321.45|323.2|321.2|17
1724807690000|2024-08-28 01:14:50|323.33|321.33|323.47|321.47|323.47|321.47|323.33|321.33|10
1724807700000|2024-08-28 01:15:00|323.39|321.39|323.44|321.44|323.45|321.45|323.31|321.31|15
1724807710000|2024-08-28 01:15:10|323.48|321.48|323.63|321.63|323.65|321.65|323.46|321.46|20
1724807720000|2024-08-28 01:15:20|323.68|321.68|323.6|321.6|323.76|321.76|323.6|321.6|14
1724807730000|2024-08-28 01:15:30|323.66|321.66|323.77|321.77|323.8|321.8|323.66|321.66|21
1724807740000|2024-08-28 01:15:40|323.78|321.78|323.94|321.94|323.97|321.97|323.78|321.78|15
1724807750000|2024-08-28 01:15:50|323.95|321.95|323.88|321.88|323.97|321.97|323.88|321.88|15
1724807760000|2024-08-28 01:16:00|323.84|321.84|323.79|321.79|323.84|321.84|323.75|321.75|12
1724807770000|2024-08-28 01:16:10|323.85|321.85|324.14|322.14|324.17|322.17|323.83|321.83|15
1724807780000|2024-08-28 01:16:20|324.09|322.09|324.11|322.11|324.11|322.11|323.83|321.83|25
1724807790000|2024-08-28 01:16:30|324.1|322.1|324.09|322.09|324.29|322.29|324.09|322.09|15
1724807800000|2024-08-28 01:16:40|323.88|321.88|323.75|321.75|323.88|321.88|323.75|321.75|5
1724807810000|2024-08-28 01:16:50|323.7|321.7|323.57|321.57|323.7|321.7|323.52|321.52|17
1724807820000|2024-08-28 01:17:00|323.56|321.56|323.52|321.52|323.56|321.56|323.52|321.52|3
1724807830000|2024-08-28 01:17:10|323.5|321.5|323.48|321.48|323.52|321.52|323.48|321.48|4
1724807840000|2024-08-28 01:17:20|323.42|321.42|323.6|321.6|323.63|321.63|323.24|321.24|22
1724807850000|2024-08-28 01:17:30|323.54|321.54|323.59|321.59|323.69|321.69|323.54|321.54|15
1724807860000|2024-08-28 01:17:40|323.57|321.57|323.4|321.4|323.57|321.57|323.4|321.4|2
1724807870000|2024-08-28 01:17:50|323.37|321.37|323.17|321.17|323.4|321.4|323.08|321.08|12
1724807880000|2024-08-28 01:18:00|323.16|321.16|323.08|321.08|323.23|321.23|323.08|321.08|18
1724807890000|2024-08-28 01:18:10|323.09|321.09|323.08|321.08|323.09|321.09|323.08|321.08|2
1724807900000|2024-08-28 01:18:20|323.04|321.04|322.85|320.85|323.04|321.04|322.85|320.85|5
1724807910000|2024-08-28 01:18:30|322.83|320.83|322.72|320.72|322.83|320.83|322.62|320.62|19
1724807920000|2024-08-28 01:18:40|322.73|320.73|322.61|320.61|322.73|320.73|322.61|320.61|7
1724807930000|2024-08-28 01:18:50|322.6|320.6|322.61|320.61|322.61|320.61|322.6|320.6|2
1724807940000|2024-08-28 01:19:00|322.63|320.63|322.63|320.63|322.64|320.64|322.63|320.63|3
1724807960000|2024-08-28 01:19:20|322.61|320.61|322.44|320.44|322.61|320.61|322.44|320.44|4
1724807970000|2024-08-28 01:19:30|322.37|320.37|322.55|320.55|322.56|320.56|322.37|320.37|14
1724807990000|2024-08-28 01:19:50|322.53|320.53|322.42|320.42|322.55|320.55|322.42|320.42|10
1724808000000|2024-08-28 01:20:00|322.45|320.45|322.55|320.55|322.55|320.55|322.42|320.42|14
1724808010000|2024-08-28 01:20:10|322.57|320.57|322.7|320.7|322.74|320.74|322.57|320.57|7
1724808020000|2024-08-28 01:20:20|322.78|320.78|322.85|320.85|322.88|320.88|322.7|320.7|25
1724808030000|2024-08-28 01:20:30|322.84|320.84|322.76|320.76|322.84|320.84|322.68|320.68|17
1724808040000|2024-08-28 01:20:40|322.79|320.79|322.76|320.76|322.79|320.79|322.76|320.76|2
1724808060000|2024-08-28 01:21:00|322.74|320.74|322.56|320.56|322.74|320.74|322.56|320.56|15
1724808070000|2024-08-28 01:21:10|322.54|320.54|322.55|320.55|322.56|320.56|322.54|320.54|3
1724808080000|2024-08-28 01:21:20|322.42|320.42|322.08|320.08|322.42|320.42|322.08|320.08|11
1724808090000|2024-08-28 01:21:30|322.09|320.09|322.2|320.2|322.2|320.2|322.06|320.06|11
1724808100000|2024-08-28 01:21:40|322.29|320.29|322.28|320.28|322.36|320.36|322.25|320.25|19
1724808110000|2024-08-28 01:21:50|322.29|320.29|322.21|320.21|322.29|320.29|322.2|320.2|18
1724808120000|2024-08-28 01:22:00|322.23|320.23|322.26|320.26|322.32|320.32|322.11|320.11|17
1724808130000|2024-08-28 01:22:10|322.18|320.18|322.15|320.15|322.18|320.18|322.06|320.06|13
1724808140000|2024-08-28 01:22:20|322.17|320.17|322.39|320.39|322.42|320.42|322.16|320.16|19
1724808150000|2024-08-28 01:22:30|322.38|320.38|322.63|320.63|322.71|320.71|322.36|320.36|21
1724808160000|2024-08-28 01:22:40|322.67|320.67|322.47|320.47|322.67|320.67|322.42|320.42|7
1724808170000|2024-08-28 01:22:50|322.5|320.5|322.44|320.44|322.5|320.5|322.44|320.44|16
1724808180000|2024-08-28 01:23:00|322.42|320.42|322.41|320.41|322.44|320.44|322.4|320.4|7
1724808190000|2024-08-28 01:23:10|322.42|320.42|322.32|320.32|322.42|320.42|322.29|320.29|4
1724808200000|2024-08-28 01:23:20|322.39|320.39|322.46|320.46|322.48|320.48|322.36|320.36|10
1724808210000|2024-08-28 01:23:30|322.47|320.47|322.46|320.46|322.47|320.47|322.46|320.46|2
1724808220000|2024-08-28 01:23:40|322.44|320.44|322.26|320.26|322.47|320.47|322.26|320.26|5
1724808230000|2024-08-28 01:23:50|322.18|320.18|322.02|320.02|322.18|320.18|322.02|320.02|13
1724808240000|2024-08-28 01:24:00|322.08|320.08|322.13|320.13|322.18|320.18|322.06|320.06|15
1724808250000|2024-08-28 01:24:10|322.16|320.16|322.11|320.11|322.16|320.16|322.11|320.11|6
1724808260000|2024-08-28 01:24:20|322.12|320.12|321.93|319.93|322.12|320.12|321.93|319.93|7
1724808280000|2024-08-28 01:24:40|321.88|319.88|321.9|319.9|321.9|319.9|321.87|319.87|5
1724808290000|2024-08-28 01:24:50|321.91|319.91|321.9|319.9|321.91|319.91|321.9|319.9|2
1724808300000|2024-08-28 01:25:00|321.88|319.88|321.8|319.8|321.9|319.9|321.8|319.8|6
1724808310000|2024-08-28 01:25:10|321.87|319.87|321.97|319.97|321.98|319.98|321.83|319.83|11
1724808320000|2024-08-28 01:25:20|321.98|319.98|321.96|319.96|321.98|319.98|321.94|319.94|12
1724808330000|2024-08-28 01:25:30|321.97|319.97|321.98|319.98|322.04|320.04|321.96|319.96|16
1724808340000|2024-08-28 01:25:40|322|320|322.1|320.1|322.11|320.11|322|320|7
1724808350000|2024-08-28 01:25:50|322.11|320.11|322.16|320.16|322.17|320.17|322.11|320.11|8
1724808360000|2024-08-28 01:26:00|322.15|320.15|322.19|320.19|322.19|320.19|322.13|320.13|14
1724808370000|2024-08-28 01:26:10|322.21|320.21|322.26|320.26|322.29|320.29|322.21|320.21|5
1724808380000|2024-08-28 01:26:20|322.25|320.25|322.42|320.42|322.45|320.45|322.25|320.25|11
1724808390000|2024-08-28 01:26:30|322.47|320.47|322.27|320.27|322.47|320.47|322.27|320.27|10
1724808400000|2024-08-28 01:26:40|322.28|320.28|322.35|320.35|322.38|320.38|322.26|320.26|18
1724808410000|2024-08-28 01:26:50|322.36|320.36|322.38|320.38|322.39|320.39|322.35|320.35|8
1724808420000|2024-08-28 01:27:00|322.37|320.37|322.39|320.39|322.46|320.46|322.34|320.34|17
1724808430000|2024-08-28 01:27:10|322.38|320.38|322.31|320.31|322.39|320.39|322.29|320.29|9
1724808440000|2024-08-28 01:27:20|322.34|320.34|322.35|320.35|322.36|320.36|322.33|320.33|8
1724808450000|2024-08-28 01:27:30|322.34|320.34|322.31|320.31|322.34|320.34|322.31|320.31|3
1724808470000|2024-08-28 01:27:50|322.29|320.29|322.31|320.31|322.31|320.31|322.29|320.29|2
1724808480000|2024-08-28 01:28:00|322.3|320.3|322.1|320.1|322.3|320.3|322.1|320.1|8
1724808490000|2024-08-28 01:28:10|322.09|320.09|322.06|320.06|322.09|320.09|322.06|320.06|3
1724808500000|2024-08-28 01:28:20|322.05|320.05|322.02|320.02|322.06|320.06|322.02|320.02|9
1724808510000|2024-08-28 01:28:30|322|320|321.67|319.67|322.02|320.02|321.62|319.62|10
1724808520000|2024-08-28 01:28:40|321.68|319.68|321.67|319.67|321.69|319.69|321.67|319.67|7
1724808530000|2024-08-28 01:28:50|321.7|319.7|321.6|319.6|321.7|319.7|321.6|319.6|13
1724808540000|2024-08-28 01:29:00|321.55|319.55|321.44|319.44|321.57|319.57|321.44|319.44|15
1724808550000|2024-08-28 01:29:10|321.37|319.37|321.27|319.27|321.37|319.37|321.14|319.14|21
1724808560000|2024-08-28 01:29:20|321.26|319.26|321.02|319.02|321.26|319.26|321|319|19
1724808570000|2024-08-28 01:29:30|321.01|319.01|321.13|319.13|321.23|319.23|321.01|319.01|17
1724808580000|2024-08-28 01:29:40|321.12|319.12|321.23|319.23|321.23|319.23|321.12|319.12|7
1724808590000|2024-08-28 01:29:50|321.22|319.22|321.24|319.24|321.26|319.26|321.2|319.2|21
1724808600000|2024-08-28 01:30:00|321.27|319.27|321.35|319.35|321.39|319.39|321.19|319.19|18
1724808610000|2024-08-28 01:30:10|321.33|319.33|321.62|319.62|321.62|319.62|321.32|319.32|25
1724808620000|2024-08-28 01:30:20|321.64|319.64|321.53|319.53|321.76|319.76|321.52|319.52|23
1724808630000|2024-08-28 01:30:30|321.58|319.58|321.56|319.56|321.69|319.69|321.56|319.56|23
1724808640000|2024-08-28 01:30:40|321.57|319.57|321.45|319.45|321.58|319.58|321.42|319.42|26
1724808650000|2024-08-28 01:30:50|321.44|319.44|321.48|319.48|321.53|319.53|321.4|319.4|32
1724808660000|2024-08-28 01:31:00|321.47|319.47|321.21|319.21|321.48|319.48|321.21|319.21|16
1724808670000|2024-08-28 01:31:10|321.2|319.2|321.37|319.37|321.37|319.37|321.2|319.2|19
1724808680000|2024-08-28 01:31:20|321.4|319.4|321.55|319.55|321.61|319.61|321.39|319.39|24
1724808690000|2024-08-28 01:31:30|321.56|319.56|321.59|319.59|321.63|319.63|321.55|319.55|26
1724808700000|2024-08-28 01:31:40|321.62|319.62|321.62|319.62|321.7|319.7|321.59|319.59|27
1724808710000|2024-08-28 01:31:50|321.61|319.61|321.69|319.69|321.75|319.75|321.61|319.61|24
1724808720000|2024-08-28 01:32:00|321.71|319.71|322.07|320.07|322.12|320.12|321.71|319.71|30
1724808730000|2024-08-28 01:32:10|322.06|320.06|321.89|319.89|322.08|320.08|321.85|319.85|23
1724808740000|2024-08-28 01:32:20|321.9|319.9|321.86|319.86|321.97|319.97|321.85|319.85|19
1724808750000|2024-08-28 01:32:30|321.88|319.88|321.91|319.91|322.01|320.01|321.85|319.85|16
1724808760000|2024-08-28 01:32:40|321.93|319.93|321.78|319.78|321.93|319.93|321.77|319.77|18
1724808770000|2024-08-28 01:32:50|321.8|319.8|321.74|319.74|321.89|319.89|321.74|319.74|16
1724808780000|2024-08-28 01:33:00|321.76|319.76|322.12|320.12|322.12|320.12|321.76|319.76|29
1724808790000|2024-08-28 01:33:10|322.13|320.13|322.37|320.37|322.38|320.38|322.13|320.13|26
1724808800000|2024-08-28 01:33:20|322.38|320.38|322.38|320.38|322.41|320.41|322.35|320.35|8
1724808810000|2024-08-28 01:33:30|322.39|320.39|322.16|320.16|322.41|320.41|322.16|320.16|20
1724808820000|2024-08-28 01:33:40|322.12|320.12|321.92|319.92|322.12|320.12|321.89|319.89|21
1724808830000|2024-08-28 01:33:50|321.93|319.93|321.89|319.89|322|320|321.89|319.89|10
1724808840000|2024-08-28 01:34:00|321.88|319.88|321.89|319.89|322|320|321.84|319.84|23
1724808850000|2024-08-28 01:34:10|321.91|319.91|321.99|319.99|321.99|319.99|321.86|319.86|9
1724808860000|2024-08-28 01:34:20|321.98|319.98|321.98|319.98|322|320|321.91|319.91|15
1724808870000|2024-08-28 01:34:30|322|320|321.98|319.98|322.07|320.07|321.95|319.95|13
1724808880000|2024-08-28 01:34:40|322|320|322.1|320.1|322.1|320.1|322|320|11
1724808890000|2024-08-28 01:34:50|322.09|320.09|322.08|320.08|322.09|320.09|322.07|320.07|6
1724808900000|2024-08-28 01:35:00|322.07|320.07|321.6|319.6|322.07|320.07|321.58|319.58|15
1724808910000|2024-08-28 01:35:10|321.58|319.58|321.55|319.55|321.6|319.6|321.53|319.53|8
1724808920000|2024-08-28 01:35:20|321.54|319.54|321.19|319.19|321.55|319.55|321.19|319.19|10
1724808930000|2024-08-28 01:35:30|321.21|319.21|321.32|319.32|321.39|319.39|321.21|319.21|19
1724808940000|2024-08-28 01:35:40|321.31|319.31|321.39|319.39|321.39|319.39|321.15|319.15|19
1724808950000|2024-08-28 01:35:50|321.38|319.38|321.38|319.38|321.4|319.4|321.32|319.32|19
1724808960000|2024-08-28 01:36:00|321.37|319.37|321.19|319.19|321.4|319.4|321.13|319.13|19
1724808970000|2024-08-28 01:36:10|321.18|319.18|321.29|319.29|321.29|319.29|321.14|319.14|11
1724808980000|2024-08-28 01:36:20|321.26|319.26|321.12|319.12|321.26|319.26|321.12|319.12|12
1724808990000|2024-08-28 01:36:30|321.15|319.15|320.99|318.99|321.15|319.15|320.99|318.99|10
1724809000000|2024-08-28 01:36:40|321.01|319.01|320.99|318.99|321.01|319.01|320.99|318.99|7
1724809010000|2024-08-28 01:36:50|321|319|320.96|318.96|321|319|320.92|318.92|10
1724809020000|2024-08-28 01:37:00|320.97|318.97|320.84|318.84|320.97|318.97|320.84|318.84|11
1724809030000|2024-08-28 01:37:10|320.85|318.85|320.6|318.6|320.86|318.86|320.59|318.59|20
1724809040000|2024-08-28 01:37:20|320.61|318.61|320.63|318.63|320.71|318.71|320.57|318.57|19
1724809050000|2024-08-28 01:37:30|320.62|318.62|320.47|318.47|320.62|318.62|320.4|318.4|25
1724809060000|2024-08-28 01:37:40|320.46|318.46|320.5|318.5|320.51|318.51|320.4|318.4|16
1724809070000|2024-08-28 01:37:50|320.53|318.53|320.68|318.68|320.7|318.7|320.53|318.53|15
1724809080000|2024-08-28 01:38:00|320.67|318.67|320.91|318.91|320.92|318.92|320.6|318.6|23
1724809090000|2024-08-28 01:38:10|320.92|318.92|320.82|318.82|321.05|319.05|320.82|318.82|15
1724809100000|2024-08-28 01:38:20|320.75|318.75|320.74|318.74|320.83|318.83|320.72|318.72|28
1724809110000|2024-08-28 01:38:30|320.73|318.73|320.73|318.73|320.73|318.73|320.7|318.7|12
1724809120000|2024-08-28 01:38:40|320.72|318.72|320.71|318.71|320.73|318.73|320.64|318.64|9
1724809130000|2024-08-28 01:38:50|320.7|318.7|320.67|318.67|320.71|318.71|320.64|318.64|18
1724809140000|2024-08-28 01:39:00|320.68|318.68|320.88|318.88|320.88|318.88|320.68|318.68|25
1724809150000|2024-08-28 01:39:10|320.91|318.91|321.07|319.07|321.09|319.09|320.9|318.9|18
1724809160000|2024-08-28 01:39:20|321.08|319.08|321.14|319.14|321.2|319.2|321.08|319.08|10
1724809170000|2024-08-28 01:39:30|321.13|319.13|321.14|319.14|321.14|319.14|321.11|319.11|4
1724809180000|2024-08-28 01:39:40|321.08|319.08|320.97|318.97|321.09|319.09|320.93|318.93|17
1724809190000|2024-08-28 01:39:50|320.98|318.98|321.09|319.09|321.1|319.1|320.98|318.98|5
1724809200000|2024-08-28 01:40:00|321.08|319.08|321.27|319.27|321.3|319.3|321.08|319.08|18
1724809210000|2024-08-28 01:40:10|321.19|319.19|321.19|319.19|321.25|319.25|321.06|319.06|17
1724809220000|2024-08-28 01:40:20|321.18|319.18|321.18|319.18|321.2|319.2|321.18|319.18|4
1724809230000|2024-08-28 01:40:30|321.12|319.12|321.3|319.3|321.31|319.31|321.12|319.12|16
1724809240000|2024-08-28 01:40:40|321.33|319.33|321.48|319.48|321.5|319.5|321.33|319.33|19
1724809250000|2024-08-28 01:40:50|321.49|319.49|321.44|319.44|321.58|319.58|321.44|319.44|19
1724809260000|2024-08-28 01:41:00|321.41|319.41|321.43|319.43|321.44|319.44|321.31|319.31|7
1724809270000|2024-08-28 01:41:10|321.53|319.53|321.28|319.28|321.53|319.53|321.28|319.28|18
1724809280000|2024-08-28 01:41:20|321.29|319.29|321.29|319.29|321.31|319.31|321.28|319.28|12
1724809290000|2024-08-28 01:41:30|321.3|319.3|321.22|319.22|321.3|319.3|321.16|319.16|17
1724809300000|2024-08-28 01:41:40|321.2|319.2|321.19|319.19|321.21|319.21|321.16|319.16|12
1724809310000|2024-08-28 01:41:50|321.18|319.18|321.19|319.19|321.2|319.2|321.16|319.16|10
1724809320000|2024-08-28 01:42:00|321.18|319.18|321.21|319.21|321.21|319.21|321.17|319.17|7
1724809330000|2024-08-28 01:42:10|321.25|319.25|321.31|319.31|321.42|319.42|321.25|319.25|13
1724809340000|2024-08-28 01:42:20|321.33|319.33|321.22|319.22|321.33|319.33|321.18|319.18|7
1724809350000|2024-08-28 01:42:30|321.24|319.24|321.3|319.3|321.3|319.3|321.23|319.23|7
1724809360000|2024-08-28 01:42:40|321.28|319.28|321.39|319.39|321.39|319.39|321.27|319.27|8
1724809370000|2024-08-28 01:42:50|321.38|319.38|321.46|319.46|321.51|319.51|321.36|319.36|19
1724809380000|2024-08-28 01:43:00|321.47|319.47|321.49|319.49|321.57|319.57|321.46|319.46|16
1724809390000|2024-08-28 01:43:10|321.5|319.5|321.59|319.59|321.59|319.59|321.49|319.49|8
1724809400000|2024-08-28 01:43:20|321.57|319.57|321.69|319.69|321.69|319.69|321.57|319.57|11
1724809410000|2024-08-28 01:43:30|321.68|319.68|321.71|319.71|321.79|319.79|321.68|319.68|12
1724809430000|2024-08-28 01:43:50|321.79|319.79|321.75|319.75|321.79|319.79|321.75|319.75|3
1724809440000|2024-08-28 01:44:00|321.74|319.74|321.85|319.85|321.89|319.89|321.74|319.74|16
1724809450000|2024-08-28 01:44:10|321.91|319.91|321.87|319.87|321.91|319.91|321.86|319.86|9
1724809460000|2024-08-28 01:44:20|321.86|319.86|322|320|322|320|321.86|319.86|16
1724809470000|2024-08-28 01:44:30|321.99|319.99|322.05|320.05|322.06|320.06|321.99|319.99|16
1724809480000|2024-08-28 01:44:40|322.06|320.06|322.05|320.05|322.06|320.06|322|320|18
1724809490000|2024-08-28 01:44:50|322.07|320.07|322.16|320.16|322.19|320.19|322.07|320.07|11
1724809500000|2024-08-28 01:45:00|322.17|320.17|322.01|320.01|322.17|320.17|322.01|320.01|7
1724809510000|2024-08-28 01:45:10|322.05|320.05|322.05|320.05|322.08|320.08|322.01|320.01|11
1724809520000|2024-08-28 01:45:20|322.06|320.06|322.05|320.05|322.07|320.07|322.01|320.01|12
1724809530000|2024-08-28 01:45:30|322.08|320.08|322.08|320.08|322.15|320.15|322.05|320.05|15
1724809540000|2024-08-28 01:45:40|322.05|320.05|322.17|320.17|322.17|320.17|322.04|320.04|20
1724809550000|2024-08-28 01:45:50|322.18|320.18|322.2|320.2|322.27|320.27|322.18|320.18|7
1724809560000|2024-08-28 01:46:00|322.18|320.18|322.02|320.02|322.2|320.2|322.02|320.02|5
1724809570000|2024-08-28 01:46:10|322|320|322.02|320.02|322.02|320.02|321.99|319.99|4
1724809580000|2024-08-28 01:46:20|321.97|319.97|321.96|319.96|321.97|319.97|321.96|319.96|2
1724809590000|2024-08-28 01:46:30|321.91|319.91|321.95|319.95|321.97|319.97|321.88|319.88|7
1724809600000|2024-08-28 01:46:40|321.96|319.96|321.99|319.99|322.08|320.08|321.96|319.96|12
1724809610000|2024-08-28 01:46:50|321.98|319.98|321.97|319.97|321.99|319.99|321.94|319.94|9
1724809620000|2024-08-28 01:47:00|321.96|319.96|321.93|319.93|321.96|319.96|321.91|319.91|12
1724809630000|2024-08-28 01:47:10|321.78|319.78|321.78|319.78|321.78|319.78|321.78|319.78|1
1724809640000|2024-08-28 01:47:20|321.77|319.77|321.69|319.69|321.78|319.78|321.69|319.69|8
1724809650000|2024-08-28 01:47:30|321.7|319.7|321.77|319.77|321.79|319.79|321.68|319.68|15
1724809660000|2024-08-28 01:47:40|321.76|319.76|321.77|319.77|321.84|319.84|321.75|319.75|17
1724809670000|2024-08-28 01:47:50|321.8|319.8|321.96|319.96|321.97|319.97|321.8|319.8|11
1724809680000|2024-08-28 01:48:00|321.97|319.97|321.94|319.94|322.03|320.03|321.94|319.94|18
1724809690000|2024-08-28 01:48:10|321.92|319.92|321.77|319.77|321.92|319.92|321.71|319.71|18
1724809700000|2024-08-28 01:48:20|321.78|319.78|321.68|319.68|321.78|319.78|321.65|319.65|17
1724809710000|2024-08-28 01:48:30|321.78|319.78|321.97|319.97|321.97|319.97|321.74|319.74|18
1724809720000|2024-08-28 01:48:40|321.99|319.99|321.97|319.97|322.05|320.05|321.96|319.96|16
1724809730000|2024-08-28 01:48:50|321.94|319.94|322.07|320.07|322.08|320.08|321.94|319.94|11
1724809740000|2024-08-28 01:49:00|322.06|320.06|322.08|320.08|322.08|320.08|321.87|319.87|25
1724809750000|2024-08-28 01:49:10|322.07|320.07|322.18|320.18|322.2|320.2|322.07|320.07|14
1724809760000|2024-08-28 01:49:20|322.19|320.19|322.29|320.29|322.29|320.29|322.19|320.19|9
1724809770000|2024-08-28 01:49:30|322.27|320.27|322.16|320.16|322.29|320.29|322.15|320.15|15
1724809780000|2024-08-28 01:49:40|322.15|320.15|322.17|320.17|322.17|320.17|322.12|320.12|8
1724809790000|2024-08-28 01:49:50|322.21|320.21|322.2|320.2|322.29|320.29|322.2|320.2|20
1724809800000|2024-08-28 01:50:00|322.19|320.19|321.95|319.95|322.19|320.19|321.95|319.95|24
1724809810000|2024-08-28 01:50:10|321.94|319.94|321.78|319.78|321.94|319.94|321.77|319.77|8
1724809820000|2024-08-28 01:50:20|321.84|319.84|321.72|319.72|321.86|319.86|321.72|319.72|7
1724809830000|2024-08-28 01:50:30|321.66|319.66|321.65|319.65|321.69|319.69|321.6|319.6|9
1724809840000|2024-08-28 01:50:40|321.68|319.68|321.88|319.88|321.94|319.94|321.67|319.67|20
1724809850000|2024-08-28 01:50:50|321.89|319.89|322.02|320.02|322.04|320.04|321.87|319.87|17
1724809860000|2024-08-28 01:51:00|321.98|319.98|322.05|320.05|322.07|320.07|321.96|319.96|18
1724809870000|2024-08-28 01:51:10|322.04|320.04|322.1|320.1|322.19|320.19|322.04|320.04|18
1724809880000|2024-08-28 01:51:20|322.08|320.08|322.25|320.25|322.28|320.28|322.06|320.06|23
1724809890000|2024-08-28 01:51:30|322.28|320.28|322.42|320.42|322.46|320.46|322.26|320.26|21
1724809900000|2024-08-28 01:51:40|322.44|320.44|322.7|320.7|322.77|320.77|322.44|320.44|25
1724809910000|2024-08-28 01:51:50|322.69|320.69|322.65|320.65|322.75|320.75|322.58|320.58|21
1724809920000|2024-08-28 01:52:00|322.67|320.67|322.49|320.49|322.68|320.68|322.49|320.49|19
1724809930000|2024-08-28 01:52:10|322.56|320.56|322.49|320.49|322.58|320.58|322.49|320.49|8
1724809940000|2024-08-28 01:52:20|322.56|320.56|322.49|320.49|322.56|320.56|322.49|320.49|2
1724809950000|2024-08-28 01:52:30|322.56|320.56|322.52|320.52|322.56|320.56|322.49|320.49|16
1724809960000|2024-08-28 01:52:40|322.49|320.49|322.75|320.75|322.75|320.75|322.49|320.49|16
1724809970000|2024-08-28 01:52:50|322.76|320.76|322.88|320.88|322.88|320.88|322.76|320.76|19
1724809980000|2024-08-28 01:53:00|322.91|320.91|322.92|320.92|323.03|321.03|322.9|320.9|19
1724809990000|2024-08-28 01:53:10|322.89|320.89|322.76|320.76|322.92|320.92|322.68|320.68|15
1724810000000|2024-08-28 01:53:20|322.77|320.77|322.75|320.75|322.78|320.78|322.69|320.69|10
1724810020000|2024-08-28 01:53:40|322.74|320.74|322.55|320.55|322.75|320.75|322.55|320.55|5
1724810030000|2024-08-28 01:53:50|322.54|320.54|322.55|320.55|322.55|320.55|322.54|320.54|2
1724810040000|2024-08-28 01:54:00|322.48|320.48|322.36|320.36|322.48|320.48|322.36|320.36|2
1724810050000|2024-08-28 01:54:10|322.38|320.38|322.36|320.36|322.42|320.42|322.36|320.36|6
1724810060000|2024-08-28 01:54:20|322.37|320.37|322.53|320.53|322.56|320.56|322.37|320.37|11
1724810070000|2024-08-28 01:54:30|322.56|320.56|322.62|320.62|322.64|320.64|322.53|320.53|12
1724810080000|2024-08-28 01:54:40|322.63|320.63|322.55|320.55|322.63|320.63|322.53|320.53|12
1724810090000|2024-08-28 01:54:50|322.54|320.54|322.56|320.56|322.58|320.58|322.53|320.53|13
1724810100000|2024-08-28 01:55:00|322.55|320.55|322.46|320.46|322.55|320.55|322.41|320.41|6
1724810110000|2024-08-28 01:55:10|322.45|320.45|322.5|320.5|322.52|320.52|322.44|320.44|6
1724810120000|2024-08-28 01:55:20|322.56|320.56|322.64|320.64|322.65|320.65|322.55|320.55|11
1724810130000|2024-08-28 01:55:30|322.61|320.61|322.72|320.72|322.72|320.72|322.61|320.61|14
1724810140000|2024-08-28 01:55:40|322.73|320.73|322.69|320.69|322.73|320.73|322.68|320.68|17
1724810150000|2024-08-28 01:55:50|322.7|320.7|322.7|320.7|322.74|320.74|322.66|320.66|18
1724810160000|2024-08-28 01:56:00|322.68|320.68|322.73|320.73|322.77|320.77|322.68|320.68|16
1724810170000|2024-08-28 01:56:10|322.76|320.76|323.02|321.02|323.06|321.06|322.76|320.76|13
1724810180000|2024-08-28 01:56:20|323.03|321.03|323.2|321.2|323.21|321.21|323.02|321.02|13
1724810190000|2024-08-28 01:56:30|323.19|321.19|323.24|321.24|323.25|321.25|323.16|321.16|20
1724810200000|2024-08-28 01:56:40|323.21|321.21|323.27|321.27|323.31|321.31|323.21|321.21|5
1724810220000|2024-08-28 01:57:00|323.22|321.22|323.1|321.1|323.22|321.22|323.1|321.1|3
1724810230000|2024-08-28 01:57:10|323.13|321.13|323.16|321.16|323.16|321.16|323.13|321.13|2
1724810240000|2024-08-28 01:57:20|323.18|321.18|323.35|321.35|323.35|321.35|323.18|321.18|19
1724810250000|2024-08-28 01:57:30|323.36|321.36|323.25|321.25|323.37|321.37|323.25|321.25|15
1724810260000|2024-08-28 01:57:40|323.3|321.3|323.51|321.51|323.56|321.56|323.28|321.28|18
1724810270000|2024-08-28 01:57:50|323.53|321.53|323.58|321.58|323.58|321.58|323.41|321.41|19
1724810280000|2024-08-28 01:58:00|323.56|321.56|323.56|321.56|323.58|321.58|323.54|321.54|9
1724810290000|2024-08-28 01:58:10|323.55|321.55|323.57|321.57|323.57|321.57|323.55|321.55|4
1724810300000|2024-08-28 01:58:20|323.56|321.56|323.61|321.61|323.64|321.64|323.54|321.54|9
1724810310000|2024-08-28 01:58:30|323.64|321.64|323.59|321.59|323.64|321.64|323.58|321.58|7
1724810320000|2024-08-28 01:58:40|323.61|321.61|323.74|321.74|323.76|321.76|323.61|321.61|12
1724810330000|2024-08-28 01:58:50|323.72|321.72|323.64|321.64|323.74|321.74|323.64|321.64|12
1724810340000|2024-08-28 01:59:00|323.63|321.63|323.52|321.52|323.63|321.63|323.51|321.51|18
1724810350000|2024-08-28 01:59:10|323.51|321.51|323.5|321.5|323.52|321.52|323.46|321.46|11
1724810360000|2024-08-28 01:59:20|323.49|321.49|323.48|321.48|323.49|321.49|323.39|321.39|19
1724810370000|2024-08-28 01:59:30|323.47|321.47|323.53|321.53|323.53|321.53|323.35|321.35|16
1724810380000|2024-08-28 01:59:40|323.54|321.54|323.42|321.42|323.55|321.55|323.4|321.4|21
1724810390000|2024-08-28 01:59:50|323.39|321.39|323.35|321.35|323.41|321.41|323.28|321.28|20
1724810400000|2024-08-28 02:00:00|323.32|321.32|323.44|321.44|323.44|321.44|323.28|321.28|17
1724810410000|2024-08-28 02:00:10|323.45|321.45|323.53|321.53|323.53|321.53|323.34|321.34|21
1724810420000|2024-08-28 02:00:20|323.55|321.55|323.46|321.46|323.55|321.55|323.36|321.36|21
1724810430000|2024-08-28 02:00:30|323.44|321.44|323.56|321.56|323.56|321.56|323.44|321.44|7
1724810440000|2024-08-28 02:00:40|323.61|321.61|323.51|321.51|323.65|321.65|323.51|321.51|18
1724810450000|2024-08-28 02:00:50|323.44|321.44|323.54|321.54|323.61|321.61|323.44|321.44|15
1724810460000|2024-08-28 02:01:00|323.56|321.56|323.32|321.32|323.56|321.56|323.3|321.3|22
1724810470000|2024-08-28 02:01:10|323.3|321.3|323.22|321.22|323.31|321.31|323.19|321.19|18
1724810480000|2024-08-28 02:01:20|323.2|321.2|323.16|321.16|323.21|321.21|323.07|321.07|16
1724810490000|2024-08-28 02:01:30|323.22|321.22|323.21|321.21|323.29|321.29|323.2|321.2|14
1724810500000|2024-08-28 02:01:40|323.22|321.22|323.14|321.14|323.32|321.32|323.14|321.14|18
1724810510000|2024-08-28 02:01:50|323.17|321.17|323.16|321.16|323.22|321.22|323.14|321.14|10
1724810520000|2024-08-28 02:02:00|323.13|321.13|322.94|320.94|323.13|321.13|322.94|320.94|15
1724810530000|2024-08-28 02:02:10|322.95|320.95|323.35|321.35|323.44|321.44|322.95|320.95|21
1724810540000|2024-08-28 02:02:20|323.34|321.34|323.33|321.33|323.37|321.37|323.32|321.32|7
1724810550000|2024-08-28 02:02:30|323.32|321.32|323.17|321.17|323.32|321.32|323.15|321.15|15
1724810560000|2024-08-28 02:02:40|323.24|321.24|323.24|321.24|323.24|321.24|323.16|321.16|10
1724810570000|2024-08-28 02:02:50|323.23|321.23|323.36|321.36|323.36|321.36|323.22|321.22|15
1724810580000|2024-08-28 02:03:00|323.37|321.37|323.3|321.3|323.37|321.37|323.3|321.3|14
1724810590000|2024-08-28 02:03:10|323.25|321.25|323.16|321.16|323.25|321.25|323.16|321.16|14
1724810600000|2024-08-28 02:03:20|323.18|321.18|323.2|321.2|323.24|321.24|323.16|321.16|10
1724810610000|2024-08-28 02:03:30|323.16|321.16|323.42|321.42|323.46|321.46|323.16|321.16|26
1724810620000|2024-08-28 02:03:40|323.43|321.43|323.41|321.41|323.43|321.43|323.39|321.39|11
1724810630000|2024-08-28 02:03:50|323.42|321.42|323.44|321.44|323.47|321.47|323.41|321.41|12
1724810640000|2024-08-28 02:04:00|323.43|321.43|323.3|321.3|323.45|321.45|323.27|321.27|20
1724810650000|2024-08-28 02:04:10|323.29|321.29|323.21|321.21|323.29|321.29|323.18|321.18|21
1724810660000|2024-08-28 02:04:20|323.2|321.2|323.26|321.26|323.32|321.32|323.17|321.17|23
1724810670000|2024-08-28 02:04:30|323.32|321.32|323.23|321.23|323.32|321.32|323.17|321.17|13
1724810680000|2024-08-28 02:04:40|323.24|321.24|323.2|321.2|323.24|321.24|323.19|321.19|13
1724810700000|2024-08-28 02:05:00|323.19|321.19|323.21|321.21|323.21|321.21|323.19|321.19|5
1724810710000|2024-08-28 02:05:10|323.22|321.22|323.42|321.42|323.42|321.42|323.2|321.2|26
1724810720000|2024-08-28 02:05:20|323.41|321.41|323.42|321.42|323.42|321.42|323.39|321.39|13
1724810730000|2024-08-28 02:05:30|323.41|321.41|323.25|321.25|323.41|321.41|323.25|321.25|15
1724810740000|2024-08-28 02:05:40|323.28|321.28|323.24|321.24|323.28|321.28|323.24|321.24|6
1724810750000|2024-08-28 02:05:50|323.19|321.19|323.15|321.15|323.23|321.23|323.15|321.15|8
1724810760000|2024-08-28 02:06:00|323.13|321.13|323.13|321.13|323.13|321.13|323.13|321.13|1
1724810770000|2024-08-28 02:06:10|323.11|321.11|322.92|320.92|323.11|321.11|322.86|320.86|12
1724810780000|2024-08-28 02:06:20|322.91|320.91|322.96|320.96|322.97|320.97|322.85|320.85|17
1724810790000|2024-08-28 02:06:30|322.97|320.97|323.49|321.49|323.49|321.49|322.97|320.97|22
1724810800000|2024-08-28 02:06:40|323.48|321.48|323.33|321.33|323.66|321.66|323.33|321.33|30
1724810810000|2024-08-28 02:06:50|323.34|321.34|323.12|321.12|323.35|321.35|323.12|321.12|13
1724810820000|2024-08-28 02:07:00|323.04|321.04|322.95|320.95|323.04|321.04|322.95|320.95|9
1724810830000|2024-08-28 02:07:10|322.93|320.93|322.95|320.95|322.95|320.95|322.93|320.93|4
1724810840000|2024-08-28 02:07:20|322.93|320.93|322.84|320.84|322.95|320.95|322.84|320.84|5
1724810850000|2024-08-28 02:07:30|322.87|320.87|322.82|320.82|322.96|320.96|322.82|320.82|20
1724810860000|2024-08-28 02:07:40|322.83|320.83|322.71|320.71|322.86|320.86|322.5|320.5|23
1724810870000|2024-08-28 02:07:50|322.75|320.75|322.9|320.9|322.92|320.92|322.75|320.75|18
1724810880000|2024-08-28 02:08:00|322.87|320.87|322.7|320.7|322.92|320.92|322.7|320.7|22
1724810890000|2024-08-28 02:08:10|322.68|320.68|322.75|320.75|322.76|320.76|322.56|320.56|18
1724810900000|2024-08-28 02:08:20|322.76|320.76|322.74|320.74|322.83|320.83|322.73|320.73|20
1724810910000|2024-08-28 02:08:30|322.75|320.75|322.54|320.54|322.77|320.77|322.54|320.54|14
1724810920000|2024-08-28 02:08:40|322.52|320.52|322.39|320.39|322.52|320.52|322.39|320.39|14
1724810930000|2024-08-28 02:08:50|322.45|320.45|322.61|320.61|322.64|320.64|322.44|320.44|20
1724810940000|2024-08-28 02:09:00|322.62|320.62|322.56|320.56|322.63|320.63|322.55|320.55|7
1724810950000|2024-08-28 02:09:10|322.58|320.58|322.72|320.72|322.74|320.74|322.57|320.57|17
1724810960000|2024-08-28 02:09:20|322.71|320.71|322.58|320.58|322.72|320.72|322.58|320.58|6
1724810970000|2024-08-28 02:09:30|322.61|320.61|322.77|320.77|322.77|320.77|322.61|320.61|19
1724810980000|2024-08-28 02:09:40|322.78|320.78|322.95|320.95|322.97|320.97|322.78|320.78|12
1724810990000|2024-08-28 02:09:50|322.94|320.94|322.95|320.95|322.95|320.95|322.94|320.94|2
1724811000000|2024-08-28 02:10:00|322.94|320.94|322.95|320.95|322.95|320.95|322.94|320.94|2
1724811010000|2024-08-28 02:10:10|322.93|320.93|322.95|320.95|322.95|320.95|322.93|320.93|2
1724811020000|2024-08-28 02:10:20|322.97|320.97|322.95|320.95|323.06|321.06|322.95|320.95|7
1724811040000|2024-08-28 02:10:40|322.93|320.93|322.93|320.93|322.93|320.93|322.93|320.93|1
1724811050000|2024-08-28 02:10:50|322.95|320.95|322.95|320.95|322.95|320.95|322.95|320.95|1
1724811070000|2024-08-28 02:11:10|322.92|320.92|322.8|320.8|322.92|320.92|322.78|320.78|20
1724811080000|2024-08-28 02:11:20|322.79|320.79|322.83|320.83|322.86|320.86|322.79|320.79|12
1724811090000|2024-08-28 02:11:30|322.85|320.85|322.95|320.95|322.96|320.96|322.85|320.85|10
1724811100000|2024-08-28 02:11:40|322.96|320.96|323.14|321.14|323.16|321.16|322.96|320.96|15
1724811110000|2024-08-28 02:11:50|323.15|321.15|323.2|321.2|323.3|321.3|323.15|321.15|14
1724811120000|2024-08-28 02:12:00|323.19|321.19|323.31|321.31|323.34|321.34|323.19|321.19|26
1724811130000|2024-08-28 02:12:10|323.3|321.3|323.27|321.27|323.31|321.31|323.27|321.27|11
1724811140000|2024-08-28 02:12:20|323.28|321.28|323.32|321.32|323.35|321.35|323.28|321.28|13
1724811150000|2024-08-28 02:12:30|323.31|321.31|323.33|321.33|323.35|321.35|323.27|321.27|17
1724811160000|2024-08-28 02:12:40|323.35|321.35|323.34|321.34|323.42|321.42|323.34|321.34|15
1724811180000|2024-08-28 02:13:00|323.32|321.32|323.34|321.34|323.34|321.34|323.32|321.32|2
1724811190000|2024-08-28 02:13:10|323.32|321.32|323.31|321.31|323.34|321.34|323.27|321.27|5
1724811200000|2024-08-28 02:13:20|323.3|321.3|323.24|321.24|323.3|321.3|323.24|321.24|4
1724811210000|2024-08-28 02:13:30|323.13|321.13|322.99|320.99|323.17|321.17|322.98|320.98|13
1724811220000|2024-08-28 02:13:40|322.98|320.98|323.05|321.05|323.08|321.08|322.96|320.96|17
1724811230000|2024-08-28 02:13:50|323.04|321.04|323.07|321.07|323.08|321.08|323.04|321.04|4
1724811240000|2024-08-28 02:14:00|323.08|321.08|323.08|321.08|323.08|321.08|323.07|321.07|3
1724811250000|2024-08-28 02:14:10|323.09|321.09|323.08|321.08|323.16|321.16|323.08|321.08|8
1724811280000|2024-08-28 02:14:40|323.06|321.06|323.06|321.06|323.06|321.06|323.06|321.06|1
1724811290000|2024-08-28 02:14:50|322.99|320.99|323.08|321.08|323.09|321.09|322.99|320.99|4
1724811300000|2024-08-28 02:15:00|323.05|321.05|323.01|321.01|323.06|321.06|323.01|321.01|9
1724811310000|2024-08-28 02:15:10|323.06|321.06|323.01|321.01|323.06|321.06|323.01|321.01|6
1724811330000|2024-08-28 02:15:30|322.99|320.99|322.88|320.88|322.99|320.99|322.88|320.88|6
1724811340000|2024-08-28 02:15:40|322.89|320.89|323.08|321.08|323.23|321.23|322.89|320.89|18
1724811350000|2024-08-28 02:15:50|323.12|321.12|323.17|321.17|323.17|321.17|323.07|321.07|16
1724811360000|2024-08-28 02:16:00|323.16|321.16|323.2|321.2|323.2|321.2|323.15|321.15|8
1724811370000|2024-08-28 02:16:10|323.18|321.18|323.18|321.18|323.19|321.19|323.17|321.17|5
1724811380000|2024-08-28 02:16:20|323.17|321.17|323.26|321.26|323.28|321.28|323.17|321.17|17
1724811390000|2024-08-28 02:16:30|323.25|321.25|323.26|321.26|323.26|321.26|323.23|321.23|3
1724811400000|2024-08-28 02:16:40|323.23|321.23|323.08|321.08|323.23|321.23|323.07|321.07|15
1724811410000|2024-08-28 02:16:50|323.11|321.11|323.16|321.16|323.25|321.25|323.11|321.11|13
1724811420000|2024-08-28 02:17:00|323.14|321.14|323.15|321.15|323.16|321.16|323.03|321.03|12
1724811430000|2024-08-28 02:17:10|323.19|321.19|323.25|321.25|323.25|321.25|323.19|321.19|11
1724811440000|2024-08-28 02:17:20|323.26|321.26|323.33|321.33|323.35|321.35|323.26|321.26|15
1724811450000|2024-08-28 02:17:30|323.32|321.32|323.46|321.46|323.48|321.48|323.32|321.32|12
1724811460000|2024-08-28 02:17:40|323.45|321.45|323.32|321.32|323.55|321.55|323.32|321.32|21
1724811470000|2024-08-28 02:17:50|323.3|321.3|323.28|321.28|323.32|321.32|323.27|321.27|6
1724811480000|2024-08-28 02:18:00|323.25|321.25|323.19|321.19|323.31|321.31|323.19|321.19|5
1724811490000|2024-08-28 02:18:10|323.18|321.18|323.19|321.19|323.19|321.19|323.18|321.18|2
1724811500000|2024-08-28 02:18:20|323.18|321.18|323.22|321.22|323.26|321.26|323.18|321.18|5
1724811510000|2024-08-28 02:18:30|323.25|321.25|323.19|321.19|323.26|321.26|323.19|321.19|14
1724811540000|2024-08-28 02:19:00|323.18|321.18|323.16|321.16|323.18|321.18|323.16|321.16|2
1724811550000|2024-08-28 02:19:10|323.19|321.19|323.16|321.16|323.19|321.19|323.16|321.16|3
1724811560000|2024-08-28 02:19:20|323.14|321.14|323.01|321.01|323.14|321.14|323.01|321.01|4
1724811570000|2024-08-28 02:19:30|322.93|320.93|322.89|320.89|322.93|320.93|322.89|320.89|3
1724811590000|2024-08-28 02:19:50|322.88|320.88|322.89|320.89|322.89|320.89|322.87|320.87|3
1724811600000|2024-08-28 02:20:00|322.98|320.98|322.95|320.95|322.98|320.98|322.93|320.93|11
1724811610000|2024-08-28 02:20:10|322.96|320.96|322.97|320.97|322.98|320.98|322.93|320.93|9
1724811620000|2024-08-28 02:20:20|322.96|320.96|322.94|320.94|322.96|320.96|322.94|320.94|2
1724811630000|2024-08-28 02:20:30|322.96|320.96|322.96|320.96|322.98|320.98|322.95|320.95|7
1724811640000|2024-08-28 02:20:40|322.88|320.88|322.89|320.89|322.94|320.94|322.88|320.88|7
1724811650000|2024-08-28 02:20:50|322.87|320.87|322.93|320.93|322.93|320.93|322.87|320.87|3
1724811660000|2024-08-28 02:21:00|322.89|320.89|322.9|320.9|322.91|320.91|322.89|320.89|3
1724811670000|2024-08-28 02:21:10|322.91|320.91|322.91|320.91|322.91|320.91|322.91|320.91|1
1724811680000|2024-08-28 02:21:20|322.85|320.85|322.9|320.9|322.9|320.9|322.85|320.85|2
1724811690000|2024-08-28 02:21:30|322.87|320.87|322.87|320.87|322.87|320.87|322.87|320.87|1
1724811710000|2024-08-28 02:21:50|322.9|320.9|322.9|320.9|322.9|320.9|322.9|320.9|1
1724811720000|2024-08-28 02:22:00|322.93|320.93|322.87|320.87|322.94|320.94|322.87|320.87|8
1724811730000|2024-08-28 02:22:10|322.9|320.9|322.8|320.8|322.9|320.9|322.79|320.79|5
1724811750000|2024-08-28 02:22:30|322.76|320.76|322.71|320.71|322.76|320.76|322.71|320.71|3
1724811760000|2024-08-28 02:22:40|322.7|320.7|322.75|320.75|322.76|320.76|322.7|320.7|5
1724811770000|2024-08-28 02:22:50|322.74|320.74|322.77|320.77|322.77|320.77|322.74|320.74|3
1724811780000|2024-08-28 02:23:00|322.75|320.75|322.77|320.77|322.79|320.79|322.71|320.71|11
1724811790000|2024-08-28 02:23:10|322.78|320.78|322.77|320.77|322.78|320.78|322.76|320.76|17
1724811800000|2024-08-28 02:23:20|322.78|320.78|322.77|320.77|322.78|320.78|322.77|320.77|2
1724811810000|2024-08-28 02:23:30|322.76|320.76|322.77|320.77|322.77|320.77|322.72|320.72|11
1724811820000|2024-08-28 02:23:40|322.75|320.75|322.77|320.77|322.77|320.77|322.75|320.75|2
1724811840000|2024-08-28 02:24:00|322.75|320.75|322.77|320.77|322.77|320.77|322.75|320.75|2
1724811870000|2024-08-28 02:24:30|322.69|320.69|322.66|320.66|322.69|320.69|322.66|320.66|2
1724811900000|2024-08-28 02:25:00|322.64|320.64|322.66|320.66|322.66|320.66|322.64|320.64|2
1724811920000|2024-08-28 02:25:20|322.65|320.65|322.48|320.48|322.65|320.65|322.48|320.48|10
1724811930000|2024-08-28 02:25:30|322.49|320.49|322.49|320.49|322.54|320.54|322.48|320.48|11
1724811940000|2024-08-28 02:25:40|322.48|320.48|322.48|320.48|322.48|320.48|322.48|320.48|1
1724811950000|2024-08-28 02:25:50|322.38|320.38|322.28|320.28|322.38|320.38|322.28|320.28|2
1724811960000|2024-08-28 02:26:00|322.26|320.26|322.06|320.06|322.28|320.28|322.06|320.06|6
1724811970000|2024-08-28 02:26:10|322.02|320.02|321.69|319.69|322.02|320.02|321.69|319.69|13
1724811980000|2024-08-28 02:26:20|321.77|319.77|321.83|319.83|321.87|319.87|321.77|319.77|5
1724811990000|2024-08-28 02:26:30|321.81|319.81|321.81|319.81|321.81|319.81|321.81|319.81|1
1724812000000|2024-08-28 02:26:40|321.85|319.85|321.88|319.88|321.88|319.88|321.81|319.81|8
1724812010000|2024-08-28 02:26:50|321.87|319.87|321.97|319.97|322.01|320.01|321.87|319.87|8
1724812020000|2024-08-28 02:27:00|321.95|319.95|321.79|319.79|321.97|319.97|321.79|319.79|8
1724812030000|2024-08-28 02:27:10|321.65|319.65|321.67|319.67|321.67|319.67|321.56|319.56|14
1724812040000|2024-08-28 02:27:20|321.66|319.66|321.6|319.6|321.7|319.7|321.6|319.6|11
1724812050000|2024-08-28 02:27:30|321.5|319.5|321.32|319.32|321.5|319.5|321.31|319.31|9
1724812060000|2024-08-28 02:27:40|321.33|319.33|321.26|319.26|321.33|319.33|321.26|319.26|6
1724812070000|2024-08-28 02:27:50|321.23|319.23|321.32|319.32|321.32|319.32|321.2|319.2|5
1724812080000|2024-08-28 02:28:00|321.31|319.31|321.38|319.38|321.42|319.42|321.27|319.27|13
1724812090000|2024-08-28 02:28:10|321.37|319.37|321.24|319.24|321.37|319.37|321.24|319.24|12
1724812100000|2024-08-28 02:28:20|321.21|319.21|321.2|319.2|321.22|319.22|321.2|319.2|10
1724812110000|2024-08-28 02:28:30|321.19|319.19|321.07|319.07|321.19|319.19|321.07|319.07|6
1724812120000|2024-08-28 02:28:40|321.06|319.06|320.89|318.89|321.06|319.06|320.89|318.89|8
1724812130000|2024-08-28 02:28:50|320.86|318.86|320.84|318.84|320.9|318.9|320.84|318.84|9
1724812140000|2024-08-28 02:29:00|320.89|318.89|320.91|318.91|320.91|318.91|320.88|318.88|7
1724812150000|2024-08-28 02:29:10|320.89|318.89|320.89|318.89|320.9|318.9|320.89|318.89|3
1724812160000|2024-08-28 02:29:20|320.87|318.87|320.99|318.99|321.02|319.02|320.87|318.87|9
1724812170000|2024-08-28 02:29:30|321.01|319.01|321.07|319.07|321.09|319.09|321|319|17
1724812180000|2024-08-28 02:29:40|321.06|319.06|321.07|319.07|321.09|319.09|320.96|318.96|18
1724812190000|2024-08-28 02:29:50|321.06|319.06|321|319|321.06|319.06|321|319|4
1724812200000|2024-08-28 02:30:00|320.88|318.88|321.16|319.16|321.2|319.2|320.88|318.88|14
1724812210000|2024-08-28 02:30:10|321.15|319.15|321.11|319.11|321.17|319.17|321.11|319.11|11
1724812220000|2024-08-28 02:30:20|321.14|319.14|321.28|319.28|321.35|319.35|321.14|319.14|11
1724812230000|2024-08-28 02:30:30|321.29|319.29|321.29|319.29|321.31|319.31|321.28|319.28|8
1724812240000|2024-08-28 02:30:40|321.28|319.28|321.18|319.18|321.29|319.29|321.18|319.18|9
1724812250000|2024-08-28 02:30:50|321.22|319.22|321.19|319.19|321.22|319.22|321.19|319.19|9
1724812260000|2024-08-28 02:31:00|321.2|319.2|321.37|319.37|321.39|319.39|321.19|319.19|12
1724812270000|2024-08-28 02:31:10|321.38|319.38|321.37|319.37|321.4|319.4|321.37|319.37|7
1724812280000|2024-08-28 02:31:20|321.38|319.38|321.28|319.28|321.38|319.38|321.27|319.27|12
1724812290000|2024-08-28 02:31:30|321.29|319.29|321.29|319.29|321.31|319.31|321.29|319.29|6
1724812300000|2024-08-28 02:31:40|321.28|319.28|321.22|319.22|321.28|319.28|321.22|319.22|7
1724812310000|2024-08-28 02:31:50|321.2|319.2|321.38|319.38|321.4|319.4|321.2|319.2|13
1724812320000|2024-08-28 02:32:00|321.39|319.39|321.29|319.29|321.47|319.47|321.29|319.29|9
1724812330000|2024-08-28 02:32:10|321.31|319.31|321.18|319.18|321.31|319.31|321.17|319.17|12
1724812340000|2024-08-28 02:32:20|321.19|319.19|321.28|319.28|321.3|319.3|321.19|319.19|4
1724812350000|2024-08-28 02:32:30|321.33|319.33|321.39|319.39|321.41|319.41|321.33|319.33|4
1724812360000|2024-08-28 02:32:40|321.38|319.38|321.39|319.39|321.4|319.4|321.35|319.35|9
1724812370000|2024-08-28 02:32:50|321.4|319.4|321.52|319.52|321.57|319.57|321.4|319.4|12
1724812380000|2024-08-28 02:33:00|321.5|319.5|321.5|319.5|321.5|319.5|321.5|319.5|1
1724812390000|2024-08-28 02:33:10|321.48|319.48|321.49|319.49|321.49|319.49|321.48|319.48|2
1724812400000|2024-08-28 02:33:20|321.47|319.47|321.47|319.47|321.47|319.47|321.47|319.47|1
1724812410000|2024-08-28 02:33:30|321.44|319.44|321.4|319.4|321.44|319.44|321.34|319.34|7
1724812420000|2024-08-28 02:33:40|321.38|319.38|321.36|319.36|321.38|319.38|321.36|319.36|2
1724812430000|2024-08-28 02:33:50|321.43|319.43|321.37|319.37|321.43|319.43|321.37|319.37|7
1724812440000|2024-08-28 02:34:00|321.36|319.36|321.47|319.47|321.48|319.48|321.3|319.3|11
1724812450000|2024-08-28 02:34:10|321.48|319.48|321.58|319.58|321.59|319.59|321.48|319.48|5
1724812460000|2024-08-28 02:34:20|321.55|319.55|321.65|319.65|321.65|319.65|321.55|319.55|11
1724812470000|2024-08-28 02:34:30|321.67|319.67|321.78|319.78|321.85|319.85|321.66|319.66|15
1724812480000|2024-08-28 02:34:40|321.79|319.79|321.78|319.78|321.88|319.88|321.78|319.78|17
1724812490000|2024-08-28 02:34:50|321.77|319.77|321.72|319.72|321.77|319.77|321.72|319.72|11
1724812500000|2024-08-28 02:35:00|321.74|319.74|321.72|319.72|321.76|319.76|321.72|319.72|6
1724812510000|2024-08-28 02:35:10|321.74|319.74|321.84|319.84|321.96|319.96|321.74|319.74|9
1724812520000|2024-08-28 02:35:20|321.82|319.82|321.83|319.83|321.84|319.84|321.82|319.82|3
1724812530000|2024-08-28 02:35:30|321.82|319.82|321.61|319.61|321.82|319.82|321.61|319.61|5
1724812550000|2024-08-28 02:35:50|321.58|319.58|321.61|319.61|321.61|319.61|321.58|319.58|2
1724812560000|2024-08-28 02:36:00|321.49|319.49|321.5|319.5|321.51|319.51|321.38|319.38|13
1724812570000|2024-08-28 02:36:10|321.51|319.51|321.48|319.48|321.51|319.51|321.48|319.48|7
1724812580000|2024-08-28 02:36:20|321.47|319.47|321.51|319.51|321.51|319.51|321.46|319.46|7
1724812590000|2024-08-28 02:36:30|321.5|319.5|321.46|319.46|321.51|319.51|321.46|319.46|13
1724812600000|2024-08-28 02:36:40|321.44|319.44|321.46|319.46|321.46|319.46|321.44|319.44|2
1724812620000|2024-08-28 02:37:00|321.44|319.44|321.43|319.43|321.44|319.44|321.43|319.43|2
1724812630000|2024-08-28 02:37:10|321.53|319.53|321.61|319.61|321.62|319.62|321.51|319.51|6
1724812640000|2024-08-28 02:37:20|321.6|319.6|321.6|319.6|321.61|319.61|321.6|319.6|5
1724812670000|2024-08-28 02:37:50|321.59|319.59|321.49|319.49|321.6|319.6|321.49|319.49|6
1724812690000|2024-08-28 02:38:10|321.47|319.47|321.44|319.44|321.49|319.49|321.44|319.44|4
1724812700000|2024-08-28 02:38:20|321.28|319.28|321.23|319.23|321.28|319.28|321.23|319.23|3
1724812710000|2024-08-28 02:38:30|321.3|319.3|321.25|319.25|321.3|319.3|321.24|319.24|7
1724812720000|2024-08-28 02:38:40|321.24|319.24|321.23|319.23|321.24|319.24|321.23|319.23|2
1724812730000|2024-08-28 02:38:50|321.21|319.21|321.05|319.05|321.21|319.21|321.05|319.05|5
1724812740000|2024-08-28 02:39:00|321.02|319.02|320.94|318.94|321.02|319.02|320.94|318.94|5
1724812750000|2024-08-28 02:39:10|321|319|320.97|318.97|321|319|320.97|318.97|4
1724812760000|2024-08-28 02:39:20|320.94|318.94|320.94|318.94|320.94|318.94|320.94|318.94|1
1724812780000|2024-08-28 02:39:40|320.93|318.93|320.92|318.92|320.93|318.93|320.92|318.92|2
1724812790000|2024-08-28 02:39:50|320.94|318.94|320.94|318.94|320.94|318.94|320.94|318.94|1
1724812800000|2024-08-28 02:40:00|320.99|318.99|321.19|319.19|321.22|319.22|320.99|318.99|14
1724812810000|2024-08-28 02:40:10|321.21|319.21|321.22|319.22|321.32|319.32|321.2|319.2|11
1724812820000|2024-08-28 02:40:20|321.31|319.31|321.42|319.42|321.42|319.42|321.28|319.28|13
1724812830000|2024-08-28 02:40:30|321.39|319.39|321.4|319.4|321.4|319.4|321.33|319.33|14
1724812840000|2024-08-28 02:40:40|321.41|319.41|321.5|319.5|321.51|319.51|321.4|319.4|10
1724812850000|2024-08-28 02:40:50|321.49|319.49|321.52|319.52|321.52|319.52|321.49|319.49|8
1724812860000|2024-08-28 02:41:00|321.54|319.54|321.6|319.6|321.6|319.6|321.51|319.51|15
1724812870000|2024-08-28 02:41:10|321.59|319.59|321.37|319.37|321.59|319.59|321.35|319.35|14
1724812880000|2024-08-28 02:41:20|321.35|319.35|321.39|319.39|321.43|319.43|321.34|319.34|5
1724812890000|2024-08-28 02:41:30|321.4|319.4|321.52|319.52|321.52|319.52|321.38|319.38|8
1724812900000|2024-08-28 02:41:40|321.51|319.51|321.58|319.58|321.6|319.6|321.51|319.51|14
1724812910000|2024-08-28 02:41:50|321.59|319.59|321.6|319.6|321.61|319.61|321.59|319.59|19
1724812920000|2024-08-28 02:42:00|321.61|319.61|321.8|319.8|321.82|319.82|321.6|319.6|11
1724812930000|2024-08-28 02:42:10|321.79|319.79|321.78|319.78|321.79|319.79|321.76|319.76|5
1724812940000|2024-08-28 02:42:20|321.79|319.79|321.89|319.89|321.9|319.9|321.78|319.78|11
1724812950000|2024-08-28 02:42:30|321.9|319.9|322.05|320.05|322.1|320.1|321.9|319.9|14
1724812960000|2024-08-28 02:42:40|322.06|320.06|321.97|319.97|322.06|320.06|321.96|319.96|7
1724812970000|2024-08-28 02:42:50|321.96|319.96|321.97|319.97|322|320|321.96|319.96|9
1724812980000|2024-08-28 02:43:00|322|320|322.02|320.02|322.02|320.02|321.98|319.98|6
1724812990000|2024-08-28 02:43:10|322.01|320.01|322.02|320.02|322.02|320.02|322|320|3
1724813000000|2024-08-28 02:43:20|321.96|319.96|321.95|319.95|321.96|319.96|321.95|319.95|4
1724813010000|2024-08-28 02:43:30|321.96|319.96|321.93|319.93|321.96|319.96|321.93|319.93|3
1724813030000|2024-08-28 02:43:50|321.91|319.91|321.91|319.91|321.91|319.91|321.91|319.91|1
1724813040000|2024-08-28 02:44:00|321.93|319.93|321.83|319.83|321.93|319.93|321.8|319.8|4
1724813060000|2024-08-28 02:44:20|321.93|319.93|321.99|319.99|321.99|319.99|321.9|319.9|8
1724813070000|2024-08-28 02:44:30|322.02|320.02|322.02|320.02|322.11|320.11|321.98|319.98|14
1724813080000|2024-08-28 02:44:40|322.04|320.04|322.07|320.07|322.09|320.09|322.04|320.04|6
1724813090000|2024-08-28 02:44:50|322.08|320.08|322.1|320.1|322.1|320.1|322.08|320.08|7
1724813100000|2024-08-28 02:45:00|322.09|320.09|322.11|320.11|322.11|320.11|322.04|320.04|12
1724813110000|2024-08-28 02:45:10|322.12|320.12|322.12|320.12|322.12|320.12|322.11|320.11|3
1724813120000|2024-08-28 02:45:20|322.11|320.11|322.21|320.21|322.21|320.21|322.11|320.11|4
1724813130000|2024-08-28 02:45:30|322.19|320.19|322.2|320.2|322.27|320.27|322.19|320.19|18
1724813140000|2024-08-28 02:45:40|322.21|320.21|322.31|320.31|322.42|320.42|322.21|320.21|10
1724813150000|2024-08-28 02:45:50|322.32|320.32|322.46|320.46|322.51|320.51|322.3|320.3|11
1724813160000|2024-08-28 02:46:00|322.49|320.49|322.46|320.46|322.49|320.49|322.45|320.45|5
1724813170000|2024-08-28 02:46:10|322.51|320.51|322.49|320.49|322.51|320.51|322.48|320.48|10
1724813180000|2024-08-28 02:46:20|322.5|320.5|322.36|320.36|322.5|320.5|322.36|320.36|20
1724813190000|2024-08-28 02:46:30|322.23|320.23|322.21|320.21|322.23|320.23|322.19|320.19|9
1724813200000|2024-08-28 02:46:40|322.22|320.22|322.21|320.21|322.29|320.29|322.21|320.21|9
1724813210000|2024-08-28 02:46:50|322.32|320.32|322.27|320.27|322.32|320.32|322.26|320.26|13
1724813220000|2024-08-28 02:47:00|322.26|320.26|322.49|320.49|322.5|320.5|322.22|320.22|22
1724813230000|2024-08-28 02:47:10|322.48|320.48|322.42|320.42|322.48|320.48|322.39|320.39|8
1724813260000|2024-08-28 02:47:40|322.44|320.44|322.59|320.59|322.6|320.6|322.44|320.44|16
1724813270000|2024-08-28 02:47:50|322.58|320.58|322.47|320.47|322.58|320.58|322.47|320.47|6
1724813280000|2024-08-28 02:48:00|322.48|320.48|322.53|320.53|322.53|320.53|322.48|320.48|4
1724813290000|2024-08-28 02:48:10|322.52|320.52|322.53|320.53|322.53|320.53|322.52|320.52|2
1724813320000|2024-08-28 02:48:40|322.54|320.54|322.53|320.53|322.54|320.54|322.53|320.53|2
1724813330000|2024-08-28 02:48:50|322.51|320.51|322.53|320.53|322.53|320.53|322.51|320.51|2
1724813370000|2024-08-28 02:49:30|322.61|320.61|322.71|320.71|322.71|320.71|322.61|320.61|4
1724813380000|2024-08-28 02:49:40|322.7|320.7|322.75|320.75|322.78|320.78|322.7|320.7|14
1724813390000|2024-08-28 02:49:50|322.73|320.73|322.65|320.65|322.73|320.73|322.64|320.64|5
1724813400000|2024-08-28 02:50:00|322.64|320.64|322.42|320.42|322.64|320.64|322.42|320.42|8
1724813410000|2024-08-28 02:50:10|322.39|320.39|322.34|320.34|322.39|320.39|322.34|320.34|3
1724813420000|2024-08-28 02:50:20|322.22|320.22|322.22|320.22|322.22|320.22|322.22|320.22|1
1724813430000|2024-08-28 02:50:30|322.16|320.16|322.11|320.11|322.17|320.17|322.11|320.11|14
1724813440000|2024-08-28 02:50:40|322.09|320.09|322.07|320.07|322.11|320.11|322.07|320.07|7
1724813450000|2024-08-28 02:50:50|322.11|320.11|322.1|320.1|322.11|320.11|322.1|320.1|2
1724813460000|2024-08-28 02:51:00|322.12|320.12|322.2|320.2|322.21|320.21|322.12|320.12|10
1724813470000|2024-08-28 02:51:10|322.19|320.19|322.19|320.19|322.21|320.21|322.15|320.15|16
1724813480000|2024-08-28 02:51:20|322.21|320.21|322.18|320.18|322.3|320.3|322.17|320.17|17
1724813490000|2024-08-28 02:51:30|322.17|320.17|322.15|320.15|322.17|320.17|322.15|320.15|2
1724813500000|2024-08-28 02:51:40|322.11|320.11|322.12|320.12|322.12|320.12|322.11|320.11|6
1724813510000|2024-08-28 02:51:50|322.11|320.11|322.29|320.29|322.29|320.29|322.07|320.07|11
1724813520000|2024-08-28 02:52:00|322.28|320.28|322.26|320.26|322.28|320.28|322.25|320.25|4
1724813530000|2024-08-28 02:52:10|322.28|320.28|322.28|320.28|322.29|320.29|322.27|320.27|15
1724813540000|2024-08-28 02:52:20|322.29|320.29|322.28|320.28|322.29|320.29|322.28|320.28|10
1724813550000|2024-08-28 02:52:30|322.29|320.29|322.36|320.36|322.4|320.4|322.28|320.28|12
1724813560000|2024-08-28 02:52:40|322.37|320.37|322.41|320.41|322.41|320.41|322.37|320.37|14
1724813570000|2024-08-28 02:52:50|322.4|320.4|322.42|320.42|322.42|320.42|322.4|320.4|9
1724813580000|2024-08-28 02:53:00|322.51|320.51|322.32|320.32|322.51|320.51|322.32|320.32|10
1724813590000|2024-08-28 02:53:10|322.3|320.3|322.29|320.29|322.3|320.3|322.29|320.29|2
1724813600000|2024-08-28 02:53:20|322.3|320.3|322.46|320.46|322.46|320.46|322.3|320.3|8
1724813610000|2024-08-28 02:53:30|322.48|320.48|322.45|320.45|322.48|320.48|322.45|320.45|3
1724813620000|2024-08-28 02:53:40|322.43|320.43|322.38|320.38|322.43|320.43|322.37|320.37|5
1724813630000|2024-08-28 02:53:50|322.4|320.4|322.48|320.48|322.48|320.48|322.39|320.39|13
1724813640000|2024-08-28 02:54:00|322.47|320.47|322.5|320.5|322.51|320.51|322.46|320.46|18
1724813650000|2024-08-28 02:54:10|322.49|320.49|322.58|320.58|322.67|320.67|322.49|320.49|23
1724813660000|2024-08-28 02:54:20|322.59|320.59|322.61|320.61|322.61|320.61|322.59|320.59|6
1724813670000|2024-08-28 02:54:30|322.62|320.62|322.61|320.61|322.62|320.62|322.61|320.61|6
1724813680000|2024-08-28 02:54:40|322.62|320.62|322.61|320.61|322.62|320.62|322.61|320.61|4
1724813690000|2024-08-28 02:54:50|322.62|320.62|322.68|320.68|322.69|320.69|322.61|320.61|7
1724813700000|2024-08-28 02:55:00|322.67|320.67|322.66|320.66|322.68|320.68|322.61|320.61|8
1724813710000|2024-08-28 02:55:10|322.67|320.67|322.8|320.8|322.8|320.8|322.64|320.64|9
1724813720000|2024-08-28 02:55:20|322.79|320.79|323.02|321.02|323.05|321.05|322.78|320.78|18
1724813730000|2024-08-28 02:55:30|323.07|321.07|323.25|321.25|323.25|321.25|323.04|321.04|17
1724813740000|2024-08-28 02:55:40|323.26|321.26|323.66|321.66|323.66|321.66|323.21|321.21|20
1724813750000|2024-08-28 02:55:50|323.67|321.67|323.72|321.72|323.72|321.72|323.66|321.66|11
1724813760000|2024-08-28 02:56:00|323.71|321.71|323.7|321.7|323.72|321.72|323.7|321.7|3
1724813770000|2024-08-28 02:56:10|323.65|321.65|323.64|321.64|323.65|321.65|323.56|321.56|8
1724813780000|2024-08-28 02:56:20|323.63|321.63|323.54|321.54|323.64|321.64|323.54|321.54|10
1724813790000|2024-08-28 02:56:30|323.53|321.53|323.61|321.61|323.64|321.64|323.53|321.53|8
1724813800000|2024-08-28 02:56:40|323.63|321.63|323.63|321.63|323.63|321.63|323.61|321.61|5
1724813810000|2024-08-28 02:56:50|323.62|321.62|323.62|321.62|323.63|321.63|323.62|321.62|5
1724813820000|2024-08-28 02:57:00|323.63|321.63|323.63|321.63|323.64|321.64|323.63|321.63|3
1724813830000|2024-08-28 02:57:10|323.59|321.59|323.65|321.65|323.65|321.65|323.57|321.57|10
1724813840000|2024-08-28 02:57:20|323.67|321.67|323.7|321.7|323.81|321.81|323.67|321.67|13
1724813850000|2024-08-28 02:57:30|323.69|321.69|323.72|321.72|323.74|321.74|323.69|321.69|9
1724813860000|2024-08-28 02:57:40|323.71|321.71|323.71|321.71|323.73|321.73|323.7|321.7|9
1724813870000|2024-08-28 02:57:50|323.72|321.72|323.72|321.72|323.73|321.73|323.71|321.71|5
1724813880000|2024-08-28 02:58:00|323.71|321.71|323.65|321.65|323.72|321.72|323.64|321.64|8
1724813890000|2024-08-28 02:58:10|323.64|321.64|323.72|321.72|323.72|321.72|323.64|321.64|8
1724813900000|2024-08-28 02:58:20|323.73|321.73|323.76|321.76|323.82|321.82|323.73|321.73|10
1724813910000|2024-08-28 02:58:30|323.72|321.72|323.68|321.68|323.72|321.72|323.65|321.65|8
1724813920000|2024-08-28 02:58:40|323.67|321.67|323.7|321.7|323.72|321.72|323.67|321.67|17
1724813930000|2024-08-28 02:58:50|323.72|321.72|323.69|321.69|323.72|321.72|323.69|321.69|3
1724813940000|2024-08-28 02:59:00|323.68|321.68|323.65|321.65|323.69|321.69|323.65|321.65|13
1724813950000|2024-08-28 02:59:10|323.64|321.64|323.61|321.61|323.64|321.64|323.61|321.61|3
1724813960000|2024-08-28 02:59:20|323.64|321.64|323.64|321.64|323.64|321.64|323.64|321.64|1
1724813970000|2024-08-28 02:59:30|323.71|321.71|323.71|321.71|323.71|321.71|323.71|321.71|1
1724813980000|2024-08-28 02:59:40|323.7|321.7|323.67|321.67|323.71|321.71|323.67|321.67|9
1724813990000|2024-08-28 02:59:50|323.68|321.68|323.8|321.8|323.8|321.8|323.68|321.68|5
1724814000000|2024-08-28 03:00:00|323.77|321.77|323.64|321.64|323.77|321.77|323.64|321.64|13
1724814010000|2024-08-28 03:00:10|323.71|321.71|323.68|321.68|323.79|321.79|323.68|321.68|13
1724814020000|2024-08-28 03:00:20|323.66|321.66|323.64|321.64|323.67|321.67|323.64|321.64|5
1724814030000|2024-08-28 03:00:30|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1724814040000|2024-08-28 03:00:40|323.64|321.64|323.7|321.7|323.71|321.71|323.59|321.59|7
1724814050000|2024-08-28 03:00:50|323.71|321.71|323.64|321.64|323.71|321.71|323.63|321.63|9
1724814060000|2024-08-28 03:01:00|323.62|321.62|323.6|321.6|323.64|321.64|323.6|321.6|3
1724814070000|2024-08-28 03:01:10|323.63|321.63|323.64|321.64|323.64|321.64|323.61|321.61|5
1724814080000|2024-08-28 03:01:20|323.73|321.73|323.74|321.74|323.74|321.74|323.73|321.73|2
1724814090000|2024-08-28 03:01:30|323.73|321.73|323.64|321.64|323.73|321.73|323.64|321.64|9
1724814100000|2024-08-28 03:01:40|323.69|321.69|323.69|321.69|323.69|321.69|323.64|321.64|11
1724814110000|2024-08-28 03:01:50|323.73|321.73|323.75|321.75|323.75|321.75|323.73|321.73|2
1724814120000|2024-08-28 03:02:00|323.69|321.69|323.64|321.64|323.71|321.71|323.64|321.64|9
1724814130000|2024-08-28 03:02:10|323.65|321.65|323.68|321.68|323.68|321.68|323.65|321.65|2
1724814140000|2024-08-28 03:02:20|323.69|321.69|323.8|321.8|323.82|321.82|323.69|321.69|6
1724814150000|2024-08-28 03:02:30|323.84|321.84|324|322|324|322|323.84|321.84|6
1724814160000|2024-08-28 03:02:40|323.99|321.99|323.96|321.96|323.99|321.99|323.93|321.93|8
1724814170000|2024-08-28 03:02:50|323.95|321.95|323.97|321.97|323.97|321.97|323.93|321.93|24
1724814180000|2024-08-28 03:03:00|323.96|321.96|323.93|321.93|323.96|321.96|323.93|321.93|15
1724814190000|2024-08-28 03:03:10|323.92|321.92|323.87|321.87|323.92|321.92|323.87|321.87|10
1724814200000|2024-08-28 03:03:20|323.89|321.89|324.01|322.01|324.01|322.01|323.88|321.88|7
1724814210000|2024-08-28 03:03:30|324|322|323.91|321.91|324|322|323.89|321.89|12
1724814220000|2024-08-28 03:03:40|323.92|321.92|324.02|322.02|324.02|322.02|323.91|321.91|10
1724814230000|2024-08-28 03:03:50|323.99|321.99|323.92|321.92|324.01|322.01|323.9|321.9|12
1724814240000|2024-08-28 03:04:00|323.96|321.96|323.97|321.97|323.99|321.99|323.93|321.93|13
1724814250000|2024-08-28 03:04:10|323.99|321.99|324.04|322.04|324.04|322.04|323.98|321.98|9
1724814260000|2024-08-28 03:04:20|324.05|322.05|324|322|324.08|322.08|324|322|9
1724814270000|2024-08-28 03:04:30|323.99|321.99|323.99|321.99|324|322|323.99|321.99|11
1724814280000|2024-08-28 03:04:40|324|322|324|322|324|322|323.98|321.98|9
1724814290000|2024-08-28 03:04:50|323.99|321.99|324|322|324|322|323.99|321.99|2
1724814300000|2024-08-28 03:05:00|324.01|322.01|323.78|321.78|324.02|322.02|323.78|321.78|19
1724814320000|2024-08-28 03:05:20|323.85|321.85|323.65|321.65|323.85|321.85|323.65|321.65|6
1724814330000|2024-08-28 03:05:30|323.66|321.66|323.64|321.64|323.66|321.66|323.64|321.64|11
1724814350000|2024-08-28 03:05:50|323.66|321.66|323.66|321.66|323.71|321.71|323.66|321.66|8
1724814360000|2024-08-28 03:06:00|323.65|321.65|323.64|321.64|323.65|321.65|323.64|321.64|2
1724814380000|2024-08-28 03:06:20|323.63|321.63|323.61|321.61|323.63|321.63|323.61|321.61|2
1724814390000|2024-08-28 03:06:30|323.58|321.58|323.59|321.59|323.59|321.59|323.56|321.56|4
1724814400000|2024-08-28 03:06:40|323.61|321.61|323.61|321.61|323.61|321.61|323.61|321.61|1
1724814410000|2024-08-28 03:06:50|323.64|321.64|323.45|321.45|323.64|321.64|323.45|321.45|3
1724814420000|2024-08-28 03:07:00|323.44|321.44|323.52|321.52|323.54|321.54|323.43|321.43|8
1724814430000|2024-08-28 03:07:10|323.51|321.51|323.29|321.29|323.52|321.52|323.29|321.29|8
1724814440000|2024-08-28 03:07:20|323.28|321.28|323.29|321.29|323.29|321.29|323.28|321.28|2
1724814450000|2024-08-28 03:07:30|323.3|321.3|323.45|321.45|323.45|321.45|323.3|321.3|4
1724814460000|2024-08-28 03:07:40|323.51|321.51|323.53|321.53|323.53|321.53|323.51|321.51|2
1724814470000|2024-08-28 03:07:50|323.52|321.52|323.52|321.52|323.52|321.52|323.52|321.52|1
1724814480000|2024-08-28 03:08:00|323.53|321.53|323.5|321.5|323.53|321.53|323.5|321.5|9
1724814490000|2024-08-28 03:08:10|323.51|321.51|323.5|321.5|323.52|321.52|323.46|321.46|10
1724814500000|2024-08-28 03:08:20|323.49|321.49|323.48|321.48|323.51|321.51|323.46|321.46|10
1724814510000|2024-08-28 03:08:30|323.53|321.53|323.6|321.6|323.61|321.61|323.53|321.53|4
1724814520000|2024-08-28 03:08:40|323.58|321.58|323.59|321.59|323.6|321.6|323.58|321.58|7
1724814530000|2024-08-28 03:08:50|323.58|321.58|323.63|321.63|323.65|321.65|323.56|321.56|10
1724814540000|2024-08-28 03:09:00|323.6|321.6|323.64|321.64|323.65|321.65|323.57|321.57|23
1724814550000|2024-08-28 03:09:10|323.65|321.65|323.6|321.6|323.77|321.77|323.6|321.6|13
1724814560000|2024-08-28 03:09:20|323.61|321.61|323.57|321.57|323.61|321.61|323.57|321.57|3
1724814570000|2024-08-28 03:09:30|323.68|321.68|323.64|321.64|323.71|321.71|323.63|321.63|17
1724814580000|2024-08-28 03:09:40|323.67|321.67|323.71|321.71|323.71|321.71|323.63|321.63|15
1724814590000|2024-08-28 03:09:50|323.69|321.69|323.72|321.72|323.78|321.78|323.69|321.69|13
1724814600000|2024-08-28 03:10:00|323.66|321.66|323.61|321.61|323.66|321.66|323.61|321.61|10
1724814610000|2024-08-28 03:10:10|323.62|321.62|323.61|321.61|323.63|321.63|323.59|321.59|10
1724814620000|2024-08-28 03:10:20|323.62|321.62|323.62|321.62|323.62|321.62|323.59|321.59|7
1724814630000|2024-08-28 03:10:30|323.61|321.61|323.61|321.61|323.61|321.61|323.57|321.57|10
1724814640000|2024-08-28 03:10:40|323.62|321.62|323.58|321.58|323.62|321.62|323.57|321.57|14
1724814650000|2024-08-28 03:10:50|323.59|321.59|323.62|321.62|323.62|321.62|323.59|321.59|5
1724814660000|2024-08-28 03:11:00|323.6|321.6|323.6|321.6|323.62|321.62|323.55|321.55|12
1724814670000|2024-08-28 03:11:10|323.61|321.61|323.72|321.72|323.73|321.73|323.6|321.6|9
1724814680000|2024-08-28 03:11:20|323.75|321.75|323.85|321.85|323.97|321.97|323.75|321.75|17
1724814690000|2024-08-28 03:11:30|323.88|321.88|323.88|321.88|323.9|321.9|323.83|321.83|13
1724814700000|2024-08-28 03:11:40|323.89|321.89|324.11|322.11|324.12|322.12|323.88|321.88|15
1724814710000|2024-08-28 03:11:50|324.12|322.12|324.11|322.11|324.14|322.14|324.09|322.09|12
1724814720000|2024-08-28 03:12:00|324.12|322.12|324.02|322.02|324.12|322.12|324.02|322.02|14
1724814730000|2024-08-28 03:12:10|324.01|322.01|323.95|321.95|324.01|322.01|323.95|321.95|2
1724814740000|2024-08-28 03:12:20|323.99|321.99|323.96|321.96|323.99|321.99|323.96|321.96|3
1724814750000|2024-08-28 03:12:30|323.95|321.95|323.86|321.86|323.95|321.95|323.86|321.86|3
1724814760000|2024-08-28 03:12:40|323.81|321.81|323.7|321.7|323.81|321.81|323.7|321.7|8
1724814770000|2024-08-28 03:12:50|323.69|321.69|323.64|321.64|323.69|321.69|323.64|321.64|3
1724814780000|2024-08-28 03:13:00|323.68|321.68|323.68|321.68|323.68|321.68|323.68|321.68|1
1724814790000|2024-08-28 03:13:10|323.66|321.66|323.67|321.67|323.67|321.67|323.64|321.64|9
1724814800000|2024-08-28 03:13:20|323.64|321.64|323.66|321.66|323.69|321.69|323.64|321.64|7
1724814810000|2024-08-28 03:13:30|323.68|321.68|323.94|321.94|323.95|321.95|323.68|321.68|15
1724814820000|2024-08-28 03:13:40|323.98|321.98|323.98|321.98|324|322|323.97|321.97|6
1724814830000|2024-08-28 03:13:50|323.94|321.94|323.81|321.81|323.97|321.97|323.81|321.81|6
1724814840000|2024-08-28 03:14:00|323.8|321.8|323.74|321.74|323.8|321.8|323.71|321.71|13
1724814850000|2024-08-28 03:14:10|323.72|321.72|323.68|321.68|323.76|321.76|323.64|321.64|10
1724814860000|2024-08-28 03:14:20|323.66|321.66|323.75|321.75|323.78|321.78|323.66|321.66|14
1724814870000|2024-08-28 03:14:30|323.74|321.74|323.74|321.74|323.75|321.75|323.74|321.74|3
1724814880000|2024-08-28 03:14:40|323.69|321.69|323.67|321.67|323.69|321.69|323.66|321.66|6
1724814890000|2024-08-28 03:14:50|323.71|321.71|323.73|321.73|323.78|321.78|323.71|321.71|14
1724814900000|2024-08-28 03:15:00|323.72|321.72|323.85|321.85|323.85|321.85|323.72|321.72|13
1724814910000|2024-08-28 03:15:10|323.88|321.88|324|322|324|322|323.88|321.88|3
1724814920000|2024-08-28 03:15:20|324.05|322.05|324.03|322.03|324.09|322.09|324.01|322.01|10
1724814930000|2024-08-28 03:15:30|324.04|322.04|324.23|322.23|324.23|322.23|324.04|322.04|5
1724814940000|2024-08-28 03:15:40|324.26|322.26|324.52|322.52|324.55|322.55|324.26|322.26|18
1724814950000|2024-08-28 03:15:50|324.53|322.53|324.34|322.34|324.53|322.53|324.34|322.34|15
1724814960000|2024-08-28 03:16:00|324.35|322.35|324.41|322.41|324.42|322.42|324.33|322.33|13
1724814970000|2024-08-28 03:16:10|324.45|322.45|324.55|322.55|324.62|322.62|324.44|322.44|21
1724814980000|2024-08-28 03:16:20|324.47|322.47|324.44|322.44|324.53|322.53|324.43|322.43|10
1724814990000|2024-08-28 03:16:30|324.43|322.43|324.44|322.44|324.44|322.44|324.39|322.39|9
1724815000000|2024-08-28 03:16:40|324.46|322.46|324.42|322.42|324.46|322.46|324.42|322.42|9
1724815010000|2024-08-28 03:16:50|324.41|322.41|324.4|322.4|324.42|322.42|324.39|322.39|8
1724815020000|2024-08-28 03:17:00|324.39|322.39|324.44|322.44|324.45|322.45|324.39|322.39|5
1724815030000|2024-08-28 03:17:10|324.43|322.43|324.4|322.4|324.44|322.44|324.38|322.38|10
1724815040000|2024-08-28 03:17:20|324.39|322.39|324.38|322.38|324.39|322.39|324.31|322.31|10
1724815050000|2024-08-28 03:17:30|324.39|322.39|324.41|322.41|324.42|322.42|324.38|322.38|9
1724815060000|2024-08-28 03:17:40|324.42|322.42|324.4|322.4|324.5|322.5|324.38|322.38|17
1724815070000|2024-08-28 03:17:50|324.39|322.39|324.47|322.47|324.48|322.48|324.39|322.39|6
1724815080000|2024-08-28 03:18:00|324.45|322.45|324.48|322.48|324.48|322.48|324.44|322.44|15
1724815090000|2024-08-28 03:18:10|324.47|322.47|324.49|322.49|324.5|322.5|324.47|322.47|7
1724815100000|2024-08-28 03:18:20|324.5|322.5|324.49|322.49|324.51|322.51|324.49|322.49|8
1724815110000|2024-08-28 03:18:30|324.5|322.5|324.6|322.6|324.62|322.62|324.49|322.49|14
1724815120000|2024-08-28 03:18:40|324.61|322.61|324.68|322.68|324.68|322.68|324.6|322.6|7
1724815130000|2024-08-28 03:18:50|324.69|322.69|324.74|322.74|324.81|322.81|324.69|322.69|17
1724815140000|2024-08-28 03:19:00|324.76|322.76|324.79|322.79|324.79|322.79|324.76|322.76|6
1724815150000|2024-08-28 03:19:10|324.8|322.8|324.77|322.77|324.81|322.81|324.77|322.77|13
1724815160000|2024-08-28 03:19:20|324.78|322.78|324.65|322.65|324.78|322.78|324.65|322.65|5
1724815170000|2024-08-28 03:19:30|324.64|322.64|324.62|322.62|324.64|322.64|324.62|322.62|9
1724815180000|2024-08-28 03:19:40|324.56|322.56|324.61|322.61|324.61|322.61|324.55|322.55|5
1724815190000|2024-08-28 03:19:50|324.63|322.63|324.66|322.66|324.67|322.67|324.63|322.63|9
1724815200000|2024-08-28 03:20:00|324.65|322.65|324.58|322.58|324.65|322.65|324.58|322.58|18
1724815210000|2024-08-28 03:20:10|324.59|322.59|324.58|322.58|324.67|322.67|324.58|322.58|11
1724815220000|2024-08-28 03:20:20|324.56|322.56|324.61|322.61|324.62|322.62|324.52|322.52|9
1724815230000|2024-08-28 03:20:30|324.62|322.62|324.62|322.62|324.62|322.62|324.6|322.6|9
1724815240000|2024-08-28 03:20:40|324.61|322.61|324.57|322.57|324.62|322.62|324.57|322.57|16
1724815250000|2024-08-28 03:20:50|324.51|322.51|324.4|322.4|324.51|322.51|324.4|322.4|10
1724815260000|2024-08-28 03:21:00|324.39|322.39|324.23|322.23|324.39|322.39|324.23|322.23|15
1724815280000|2024-08-28 03:21:20|324.36|322.36|324.53|322.53|324.56|322.56|324.31|322.31|10
1724815290000|2024-08-28 03:21:30|324.52|322.52|324.52|322.52|324.52|322.52|324.52|322.52|1
1724815310000|2024-08-28 03:21:50|324.47|322.47|324.43|322.43|324.47|322.47|324.43|322.43|4
1724815320000|2024-08-28 03:22:00|324.5|322.5|324.43|322.43|324.5|322.5|324.43|322.43|6
1724815330000|2024-08-28 03:22:10|324.46|322.46|324.45|322.45|324.48|322.48|324.43|322.43|8
1724815340000|2024-08-28 03:22:20|324.44|322.44|324.55|322.55|324.58|322.58|324.43|322.43|10
1724815350000|2024-08-28 03:22:30|324.53|322.53|324.59|322.59|324.68|322.68|324.52|322.52|18
1724815360000|2024-08-28 03:22:40|324.66|322.66|324.53|322.53|324.66|322.66|324.53|322.53|9
1724815370000|2024-08-28 03:22:50|324.55|322.55|324.58|322.58|324.62|322.62|324.53|322.53|10
1724815380000|2024-08-28 03:23:00|324.59|322.59|324.67|322.67|324.67|322.67|324.59|322.59|8
1724815390000|2024-08-28 03:23:10|324.66|322.66|324.56|322.56|324.66|322.66|324.56|322.56|7
1724815400000|2024-08-28 03:23:20|324.69|322.69|324.59|322.59|324.69|322.69|324.59|322.59|5
1724815420000|2024-08-28 03:23:40|324.57|322.57|324.57|322.57|324.57|322.57|324.57|322.57|1
1724815430000|2024-08-28 03:23:50|324.55|322.55|324.62|322.62|324.62|322.62|324.55|322.55|3
1724815440000|2024-08-28 03:24:00|324.6|322.6|324.54|322.54|324.61|322.61|324.54|322.54|6
1724815450000|2024-08-28 03:24:10|324.43|322.43|324.54|322.54|324.57|322.57|324.42|322.42|9
1724815460000|2024-08-28 03:24:20|324.57|322.57|324.64|322.64|324.71|322.71|324.57|322.57|9
1724815470000|2024-08-28 03:24:30|324.63|322.63|324.62|322.62|324.63|322.63|324.62|322.62|2
1724815480000|2024-08-28 03:24:40|324.6|322.6|324.55|322.55|324.6|322.6|324.55|322.55|5
1724815490000|2024-08-28 03:24:50|324.58|322.58|324.58|322.58|324.58|322.58|324.58|322.58|1
1724815500000|2024-08-28 03:25:00|324.57|322.57|324.58|322.58|324.58|322.58|324.56|322.56|4
1724815510000|2024-08-28 03:25:10|324.59|322.59|324.55|322.55|324.59|322.59|324.55|322.55|4
1724815530000|2024-08-28 03:25:30|324.51|322.51|324.51|322.51|324.51|322.51|324.51|322.51|1
1724815540000|2024-08-28 03:25:40|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1724815560000|2024-08-28 03:26:00|324.46|322.46|324.46|322.46|324.46|322.46|324.43|322.43|3
1724815570000|2024-08-28 03:26:10|324.44|322.44|324.44|322.44|324.44|322.44|324.44|322.44|1
1724815590000|2024-08-28 03:26:30|324.43|322.43|324.41|322.41|324.45|322.45|324.41|322.41|7
1724815600000|2024-08-28 03:26:40|324.37|322.37|324.37|322.37|324.37|322.37|324.37|322.37|1
1724815610000|2024-08-28 03:26:50|324.39|322.39|324.37|322.37|324.4|322.4|324.37|322.37|4
1724815620000|2024-08-28 03:27:00|324.36|322.36|324.26|322.26|324.38|322.38|324.23|322.23|10
1724815630000|2024-08-28 03:27:10|324.27|322.27|324.24|322.24|324.27|322.27|324.24|322.24|3
1724815650000|2024-08-28 03:27:30|324.3|322.3|324.27|322.27|324.31|322.31|324.27|322.27|11
1724815660000|2024-08-28 03:27:40|324.28|322.28|324.36|322.36|324.4|322.4|324.27|322.27|15
1724815670000|2024-08-28 03:27:50|324.37|322.37|324.36|322.36|324.37|322.37|324.33|322.33|9
1724815680000|2024-08-28 03:28:00|324.37|322.37|324.33|322.33|324.39|322.39|324.33|322.33|10
1724815690000|2024-08-28 03:28:10|324.34|322.34|324.33|322.33|324.37|322.37|324.33|322.33|6
1724815700000|2024-08-28 03:28:20|324.34|322.34|324.42|322.42|324.42|322.42|324.33|322.33|10
1724815710000|2024-08-28 03:28:30|324.44|322.44|324.44|322.44|324.44|322.44|324.43|322.43|3
1724815720000|2024-08-28 03:28:40|324.43|322.43|324.4|322.4|324.44|322.44|324.4|322.4|7
1724815730000|2024-08-28 03:28:50|324.42|322.42|324.37|322.37|324.43|322.43|324.37|322.37|7
1724815740000|2024-08-28 03:29:00|324.36|322.36|324.21|322.21|324.36|322.36|324.21|322.21|4
1724815750000|2024-08-28 03:29:10|324.22|322.22|324.15|322.15|324.22|322.22|324.15|322.15|7
1724815760000|2024-08-28 03:29:20|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|1
1724815770000|2024-08-28 03:29:30|324.17|322.17|324.14|322.14|324.17|322.17|324.14|322.14|5
1724815780000|2024-08-28 03:29:40|324.15|322.15|324.16|322.16|324.16|322.16|324.14|322.14|6
1724815800000|2024-08-28 03:30:00|324.17|322.17|324.19|322.19|324.22|322.22|324.17|322.17|8
1724815810000|2024-08-28 03:30:10|324.22|322.22|324.42|322.42|324.44|322.44|324.22|322.22|13
1724815820000|2024-08-28 03:30:20|324.41|322.41|324.51|322.51|324.53|322.53|324.41|322.41|14
1724815830000|2024-08-28 03:30:30|324.5|322.5|324.44|322.44|324.5|322.5|324.43|322.43|9
1724815840000|2024-08-28 03:30:40|324.46|322.46|324.62|322.62|324.63|322.63|324.46|322.46|6
1724815850000|2024-08-28 03:30:50|324.61|322.61|324.62|322.62|324.63|322.63|324.59|322.59|7
1724815860000|2024-08-28 03:31:00|324.61|322.61|324.69|322.69|324.73|322.73|324.59|322.59|19
1724815870000|2024-08-28 03:31:10|324.7|322.7|324.59|322.59|324.7|322.7|324.58|322.58|13
1724815880000|2024-08-28 03:31:20|324.58|322.58|324.44|322.44|324.59|322.59|324.44|322.44|12
1724815890000|2024-08-28 03:31:30|324.43|322.43|324.44|322.44|324.44|322.44|324.42|322.42|5
1724815900000|2024-08-28 03:31:40|324.45|322.45|324.45|322.45|324.5|322.5|324.42|322.42|11
1724815910000|2024-08-28 03:31:50|324.47|322.47|324.49|322.49|324.49|322.49|324.47|322.47|4
1724815920000|2024-08-28 03:32:00|324.48|322.48|324.43|322.43|324.49|322.49|324.41|322.41|19
1724815930000|2024-08-28 03:32:10|324.42|322.42|324.46|322.46|324.46|322.46|324.42|322.42|9
1724815940000|2024-08-28 03:32:20|324.44|322.44|324.61|322.61|324.61|322.61|324.44|322.44|12
1724815950000|2024-08-28 03:32:30|324.6|322.6|324.57|322.57|324.61|322.61|324.55|322.55|12
1724815960000|2024-08-28 03:32:40|324.56|322.56|324.58|322.58|324.58|322.58|324.56|322.56|14
1724815970000|2024-08-28 03:32:50|324.56|322.56|324.47|322.47|324.58|322.58|324.45|322.45|7
1724815980000|2024-08-28 03:33:00|324.48|322.48|324.48|322.48|324.53|322.53|324.48|322.48|8
1724815990000|2024-08-28 03:33:10|324.46|322.46|324.46|322.46|324.46|322.46|324.46|322.46|1
1724816000000|2024-08-28 03:33:20|324.49|322.49|324.57|322.57|324.59|322.59|324.49|322.49|5
1724816010000|2024-08-28 03:33:30|324.58|322.58|324.57|322.57|324.58|322.58|324.54|322.54|11
1724816020000|2024-08-28 03:33:40|324.59|322.59|324.66|322.66|324.66|322.66|324.59|322.59|3
1724816030000|2024-08-28 03:33:50|324.65|322.65|324.7|322.7|324.7|322.7|324.65|322.65|10
1724816040000|2024-08-28 03:34:00|324.69|322.69|324.66|322.66|324.69|322.69|324.65|322.65|11
1724816050000|2024-08-28 03:34:10|324.65|322.65|324.61|322.61|324.66|322.66|324.61|322.61|10
1724816060000|2024-08-28 03:34:20|324.6|322.6|324.6|322.6|324.6|322.6|324.6|322.6|1
1724816070000|2024-08-28 03:34:30|324.56|322.56|324.58|322.58|324.58|322.58|324.56|322.56|8
1724816080000|2024-08-28 03:34:40|324.57|322.57|324.57|322.57|324.58|322.58|324.57|322.57|3
1724816090000|2024-08-28 03:34:50|324.6|322.6|324.7|322.7|324.7|322.7|324.6|322.6|9
1724816100000|2024-08-28 03:35:00|324.69|322.69|324.8|322.8|324.82|322.82|324.69|322.69|10
1724816110000|2024-08-28 03:35:10|324.81|322.81|324.81|322.81|324.81|322.81|324.78|322.78|4
1724816120000|2024-08-28 03:35:20|324.79|322.79|324.81|322.81|324.81|322.81|324.79|322.79|11
1724816130000|2024-08-28 03:35:30|324.8|322.8|324.7|322.7|324.81|322.81|324.7|322.7|6
1724816140000|2024-08-28 03:35:40|324.68|322.68|324.66|322.66|324.68|322.68|324.66|322.66|7
1724816150000|2024-08-28 03:35:50|324.67|322.67|324.71|322.71|324.71|322.71|324.67|322.67|3
1724816160000|2024-08-28 03:36:00|324.72|322.72|324.7|322.7|324.73|322.73|324.63|322.63|11
1724816170000|2024-08-28 03:36:10|324.71|322.71|324.71|322.71|324.71|322.71|324.7|322.7|3
1724816180000|2024-08-28 03:36:20|324.72|322.72|324.81|322.81|324.81|322.81|324.72|322.72|9
1724816190000|2024-08-28 03:36:30|324.79|322.79|324.81|322.81|324.81|322.81|324.79|322.79|11
1724816200000|2024-08-28 03:36:40|324.8|322.8|324.86|322.86|324.86|322.86|324.8|322.8|4
1724816210000|2024-08-28 03:36:50|324.87|322.87|324.97|322.97|324.97|322.97|324.87|322.87|8
1724816220000|2024-08-28 03:37:00|324.96|322.96|324.88|322.88|324.96|322.96|324.83|322.83|15
1724816230000|2024-08-28 03:37:10|324.87|322.87|324.87|322.87|324.88|322.88|324.87|322.87|7
1724816240000|2024-08-28 03:37:20|324.88|322.88|324.96|322.96|324.96|322.96|324.88|322.88|4
1724816250000|2024-08-28 03:37:30|324.94|322.94|324.9|322.9|324.95|322.95|324.88|322.88|19
1724816260000|2024-08-28 03:37:40|324.89|322.89|324.78|322.78|324.89|322.89|324.78|322.78|8
1724816270000|2024-08-28 03:37:50|324.77|322.77|324.75|322.75|324.77|322.77|324.75|322.75|2
1724816280000|2024-08-28 03:38:00|324.81|322.81|324.78|322.78|324.81|322.81|324.77|322.77|4
1724816290000|2024-08-28 03:38:10|324.82|322.82|324.82|322.82|324.82|322.82|324.82|322.82|1
1724816300000|2024-08-28 03:38:20|324.84|322.84|324.77|322.77|324.84|322.84|324.76|322.76|6
1724816310000|2024-08-28 03:38:30|324.76|322.76|324.77|322.77|324.77|322.77|324.73|322.73|5
1724816320000|2024-08-28 03:38:40|324.78|322.78|324.77|322.77|324.78|322.78|324.76|322.76|4
1724816330000|2024-08-28 03:38:50|324.76|322.76|324.75|322.75|324.77|322.77|324.75|322.75|6
1724816340000|2024-08-28 03:39:00|324.76|322.76|324.71|322.71|324.76|322.76|324.68|322.68|12
1724816350000|2024-08-28 03:39:10|324.78|322.78|324.86|322.86|324.86|322.86|324.78|322.78|4
1724816360000|2024-08-28 03:39:20|324.87|322.87|324.87|322.87|324.87|322.87|324.86|322.86|3
1724816370000|2024-08-28 03:39:30|324.86|322.86|324.94|322.94|324.96|322.96|324.86|322.86|11
1724816380000|2024-08-28 03:39:40|324.93|322.93|324.92|322.92|324.93|322.93|324.92|322.92|8
1724816390000|2024-08-28 03:39:50|324.93|322.93|324.94|322.94|324.94|322.94|324.91|322.91|12
1724816400000|2024-08-28 03:40:00|324.93|322.93|325.01|323.01|325.01|323.01|324.93|322.93|7
1724816410000|2024-08-28 03:40:10|325.03|323.03|325.04|323.04|325.04|323.04|325.03|323.03|2
1724816420000|2024-08-28 03:40:20|325.07|323.07|325.08|323.08|325.08|323.08|325.06|323.06|10
1724816430000|2024-08-28 03:40:30|325.11|323.11|325.27|323.27|325.3|323.3|325.11|323.11|8
1724816440000|2024-08-28 03:40:40|325.26|323.26|325.29|323.29|325.29|323.29|325.25|323.25|16
1724816450000|2024-08-28 03:40:50|325.28|323.28|325.29|323.29|325.29|323.29|325.28|323.28|6
1724816460000|2024-08-28 03:41:00|325.3|323.3|325.27|323.27|325.3|323.3|325.27|323.27|6
1724816470000|2024-08-28 03:41:10|325.28|323.28|325.28|323.28|325.28|323.28|325.28|323.28|1
1724816480000|2024-08-28 03:41:20|325.32|323.32|325.34|323.34|325.34|323.34|325.31|323.31|6
1724816490000|2024-08-28 03:41:30|325.32|323.32|325.36|323.36|325.37|323.37|325.3|323.3|13
1724816500000|2024-08-28 03:41:40|325.37|323.37|325.41|323.41|325.41|323.41|325.37|323.37|6
1724816510000|2024-08-28 03:41:50|325.43|323.43|325.42|323.42|325.43|323.43|325.41|323.41|8
1724816520000|2024-08-28 03:42:00|325.41|323.41|325.44|323.44|325.44|323.44|325.4|323.4|9
1724816530000|2024-08-28 03:42:10|325.45|323.45|325.4|323.4|325.47|323.47|325.39|323.39|13
1724816540000|2024-08-28 03:42:20|325.41|323.41|325.4|323.4|325.41|323.41|325.4|323.4|2
1724816550000|2024-08-28 03:42:30|325.41|323.41|325.44|323.44|325.44|323.44|325.41|323.41|13
1724816560000|2024-08-28 03:42:40|325.43|323.43|325.44|323.44|325.44|323.44|325.43|323.43|8
1724816570000|2024-08-28 03:42:50|325.46|323.46|325.47|323.47|325.52|323.52|325.46|323.46|13
1724816580000|2024-08-28 03:43:00|325.46|323.46|325.49|323.49|325.49|323.49|325.46|323.46|8
1724816590000|2024-08-28 03:43:10|325.51|323.51|325.48|323.48|325.51|323.51|325.48|323.48|8
1724816600000|2024-08-28 03:43:20|325.49|323.49|325.5|323.5|325.5|323.5|325.49|323.49|2
1724816610000|2024-08-28 03:43:30|325.51|323.51|325.53|323.53|325.53|323.53|325.51|323.51|3
1724816620000|2024-08-28 03:43:40|325.6|323.6|325.53|323.53|325.6|323.6|325.53|323.53|8
1724816630000|2024-08-28 03:43:50|325.54|323.54|325.5|323.5|325.54|323.54|325.5|323.5|8
1724816640000|2024-08-28 03:44:00|325.46|323.46|325.27|323.27|325.46|323.46|325.27|323.27|11
1724816650000|2024-08-28 03:44:10|325.24|323.24|325.18|323.18|325.24|323.24|325.18|323.18|2
1724816660000|2024-08-28 03:44:20|325.19|323.19|325.45|323.45|325.48|323.48|325.19|323.19|12
1724816670000|2024-08-28 03:44:30|325.46|323.46|325.52|323.52|325.52|323.52|325.46|323.46|5
1724816680000|2024-08-28 03:44:40|325.53|323.53|325.56|323.56|325.57|323.57|325.53|323.53|3
1724816700000|2024-08-28 03:45:00|325.55|323.55|325.52|323.52|325.55|323.55|325.52|323.52|10
1724816710000|2024-08-28 03:45:10|325.53|323.53|325.37|323.37|325.53|323.53|325.37|323.37|13
1724816720000|2024-08-28 03:45:20|325.36|323.36|325.28|323.28|325.37|323.37|325.28|323.28|9
1724816730000|2024-08-28 03:45:30|325.29|323.29|325.1|323.1|325.29|323.29|325.1|323.1|8
1724816740000|2024-08-28 03:45:40|325.12|323.12|325.19|323.19|325.2|323.2|325.12|323.12|4
1724816750000|2024-08-28 03:45:50|325.18|323.18|325.1|323.1|325.19|323.19|325.1|323.1|9
1724816760000|2024-08-28 03:46:00|325.09|323.09|325.08|323.08|325.1|323.1|325.08|323.08|4
1724816770000|2024-08-28 03:46:10|325.07|323.07|324.99|322.99|325.07|323.07|324.99|322.99|3
1724816780000|2024-08-28 03:46:20|325.03|323.03|325.09|323.09|325.1|323.1|325.03|323.03|8
1724816790000|2024-08-28 03:46:30|325.1|323.1|325.1|323.1|325.1|323.1|325.09|323.09|5
1724816800000|2024-08-28 03:46:40|325.09|323.09|325.02|323.02|325.1|323.1|325.01|323.01|7
1724816810000|2024-08-28 03:46:50|325.01|323.01|325.01|323.01|325.02|323.02|325.01|323.01|5
1724816820000|2024-08-28 03:47:00|324.98|322.98|324.97|322.97|324.99|322.99|324.96|322.96|7
1724816830000|2024-08-28 03:47:10|324.98|322.98|324.87|322.87|324.98|322.98|324.87|322.87|13
1724816840000|2024-08-28 03:47:20|324.89|322.89|324.94|322.94|324.96|322.96|324.89|322.89|7
1724816850000|2024-08-28 03:47:30|324.93|322.93|324.81|322.81|324.93|322.93|324.8|322.8|9
1724816860000|2024-08-28 03:47:40|324.82|322.82|324.88|322.88|324.89|322.89|324.82|322.82|10
1724816870000|2024-08-28 03:47:50|324.89|322.89|324.83|322.83|324.89|322.89|324.83|322.83|6
1724816880000|2024-08-28 03:48:00|324.82|322.82|324.81|322.81|324.82|322.82|324.8|322.8|4
1724816890000|2024-08-28 03:48:10|324.8|322.8|324.78|322.78|324.8|322.8|324.74|322.74|5
1724816900000|2024-08-28 03:48:20|324.77|322.77|325.16|323.16|325.16|323.16|324.77|322.77|15
1724816910000|2024-08-28 03:48:30|325.15|323.15|324.95|322.95|325.15|323.15|324.95|322.95|18
1724816920000|2024-08-28 03:48:40|325|323|324.96|322.96|325.03|323.03|324.96|322.96|8
1724816930000|2024-08-28 03:48:50|324.97|322.97|325.04|323.04|325.04|323.04|324.97|322.97|5
1724816940000|2024-08-28 03:49:00|325.06|323.06|325.07|323.07|325.07|323.07|325.06|323.06|8
1724816950000|2024-08-28 03:49:10|325.06|323.06|325.02|323.02|325.06|323.06|324.98|322.98|7
1724816960000|2024-08-28 03:49:20|325.01|323.01|325.05|323.05|325.05|323.05|325.01|323.01|3
1724816970000|2024-08-28 03:49:30|325.04|323.04|325.08|323.08|325.13|323.13|325.04|323.04|11
1724816980000|2024-08-28 03:49:40|325.07|323.07|325.06|323.06|325.09|323.09|325.06|323.06|10
1724816990000|2024-08-28 03:49:50|325.07|323.07|325.05|323.05|325.07|323.07|325.03|323.03|10
1724817000000|2024-08-28 03:50:00|325.06|323.06|325.21|323.21|325.21|323.21|325.06|323.06|10
1724817010000|2024-08-28 03:50:10|325.22|323.22|325.21|323.21|325.22|323.22|325.18|323.18|7
1724817020000|2024-08-28 03:50:20|325.24|323.24|325.32|323.32|325.32|323.32|325.24|323.24|5
1724817030000|2024-08-28 03:50:30|325.31|323.31|325.29|323.29|325.31|323.31|325.29|323.29|9
1724817040000|2024-08-28 03:50:40|325.25|323.25|325.36|323.36|325.36|323.36|325.25|323.25|6
1724817050000|2024-08-28 03:50:50|325.4|323.4|325.41|323.41|325.43|323.43|325.38|323.38|14
1724817060000|2024-08-28 03:51:00|325.4|323.4|325.48|323.48|325.48|323.48|325.4|323.4|10
1724817070000|2024-08-28 03:51:10|325.52|323.52|325.51|323.51|325.59|323.59|325.49|323.49|16
1724817080000|2024-08-28 03:51:20|325.5|323.5|325.69|323.69|325.7|323.7|325.5|323.5|10
1724817090000|2024-08-28 03:51:30|325.68|323.68|325.67|323.67|325.69|323.69|325.65|323.65|14
1724817100000|2024-08-28 03:51:40|325.68|323.68|325.68|323.68|325.7|323.7|325.68|323.68|12
1724817110000|2024-08-28 03:51:50|325.69|323.69|325.69|323.69|325.72|323.72|325.69|323.69|12
1724817120000|2024-08-28 03:52:00|325.65|323.65|325.59|323.59|325.65|323.65|325.55|323.55|12
1724817130000|2024-08-28 03:52:10|325.63|323.63|325.69|323.69|325.7|323.7|325.63|323.63|6
1724817140000|2024-08-28 03:52:20|325.67|323.67|325.71|323.71|325.71|323.71|325.66|323.66|6
1724817150000|2024-08-28 03:52:30|325.7|323.7|325.71|323.71|325.71|323.71|325.66|323.66|4
1724817160000|2024-08-28 03:52:40|325.7|323.7|325.68|323.68|325.71|323.71|325.68|323.68|5
1724817170000|2024-08-28 03:52:50|325.69|323.69|325.57|323.57|325.7|323.7|325.57|323.57|10
1724817180000|2024-08-28 03:53:00|325.58|323.58|325.5|323.5|325.58|323.58|325.5|323.5|5
1724817200000|2024-08-28 03:53:20|325.49|323.49|325.49|323.49|325.52|323.52|325.49|323.49|6
1724817210000|2024-08-28 03:53:30|325.5|323.5|325.5|323.5|325.5|323.5|325.49|323.49|3
1724817220000|2024-08-28 03:53:40|325.49|323.49|325.55|323.55|325.56|323.56|325.49|323.49|8
1724817230000|2024-08-28 03:53:50|325.58|323.58|325.59|323.59|325.6|323.6|325.58|323.58|4
1724817240000|2024-08-28 03:54:00|325.58|323.58|325.53|323.53|325.58|323.58|325.51|323.51|9
1724817250000|2024-08-28 03:54:10|325.52|323.52|325.52|323.52|325.53|323.53|325.46|323.46|7
1724817260000|2024-08-28 03:54:20|325.51|323.51|325.52|323.52|325.52|323.52|325.51|323.51|2
1724817270000|2024-08-28 03:54:30|325.6|323.6|325.6|323.6|325.62|323.62|325.59|323.59|8
1724817280000|2024-08-28 03:54:40|325.59|323.59|325.56|323.56|325.6|323.6|325.56|323.56|5
1724817290000|2024-08-28 03:54:50|325.52|323.52|325.54|323.54|325.54|323.54|325.52|323.52|2
1724817300000|2024-08-28 03:55:00|325.53|323.53|325.52|323.52|325.54|323.54|325.52|323.52|16
1724817310000|2024-08-28 03:55:10|325.51|323.51|325.49|323.49|325.52|323.52|325.49|323.49|14
1724817320000|2024-08-28 03:55:20|325.48|323.48|325.63|323.63|325.64|323.64|325.42|323.42|11
1724817330000|2024-08-28 03:55:30|325.62|323.62|325.62|323.62|325.65|323.65|325.61|323.61|11
1724817340000|2024-08-28 03:55:40|325.61|323.61|325.64|323.64|325.65|323.65|325.6|323.6|10
1724817350000|2024-08-28 03:55:50|325.65|323.65|325.69|323.69|325.69|323.69|325.64|323.64|7
1724817360000|2024-08-28 03:56:00|325.71|323.71|325.72|323.72|325.8|323.8|325.7|323.7|16
1724817370000|2024-08-28 03:56:10|325.73|323.73|325.53|323.53|325.73|323.73|325.53|323.53|13
1724817380000|2024-08-28 03:56:20|325.52|323.52|325.4|323.4|325.52|323.52|325.4|323.4|7
1724817390000|2024-08-28 03:56:30|325.39|323.39|325.41|323.41|325.41|323.41|325.39|323.39|5
1724817400000|2024-08-28 03:56:40|325.43|323.43|325.41|323.41|325.5|323.5|325.41|323.41|12
1724817410000|2024-08-28 03:56:50|325.4|323.4|325.39|323.39|325.4|323.4|325.39|323.39|2
1724817420000|2024-08-28 03:57:00|325.35|323.35|325.31|323.31|325.35|323.35|325.31|323.31|7
1724817430000|2024-08-28 03:57:10|325.3|323.3|325.33|323.33|325.34|323.34|325.27|323.27|4
1724817440000|2024-08-28 03:57:20|325.34|323.34|325.46|323.46|325.46|323.46|325.34|323.34|5
1724817450000|2024-08-28 03:57:30|325.44|323.44|325.45|323.45|325.45|323.45|325.44|323.44|10
1724817460000|2024-08-28 03:57:40|325.44|323.44|325.4|323.4|325.45|323.45|325.38|323.38|8
1724817470000|2024-08-28 03:57:50|325.39|323.39|325.42|323.42|325.42|323.42|325.37|323.37|6
1724817480000|2024-08-28 03:58:00|325.41|323.41|325.54|323.54|325.54|323.54|325.41|323.41|6
1724817490000|2024-08-28 03:58:10|325.6|323.6|325.81|323.81|325.87|323.87|325.6|323.6|15
1724817500000|2024-08-28 03:58:20|325.82|323.82|325.79|323.79|325.82|323.82|325.78|323.78|12
1724817510000|2024-08-28 03:58:30|325.78|323.78|325.68|323.68|325.78|323.78|325.68|323.68|3
1724817520000|2024-08-28 03:58:40|325.69|323.69|325.7|323.7|325.7|323.7|325.69|323.69|2
1724817530000|2024-08-28 03:58:50|325.71|323.71|325.7|323.7|325.72|323.72|325.69|323.69|6
1724817540000|2024-08-28 03:59:00|325.69|323.69|325.67|323.67|325.69|323.69|325.67|323.67|3
1724817550000|2024-08-28 03:59:10|325.68|323.68|325.74|323.74|325.74|323.74|325.68|323.68|10
1724817560000|2024-08-28 03:59:20|325.75|323.75|325.74|323.74|325.78|323.78|325.73|323.73|13
1724817570000|2024-08-28 03:59:30|325.73|323.73|325.74|323.74|325.74|323.74|325.73|323.73|10
1724817580000|2024-08-28 03:59:40|325.73|323.73|325.64|323.64|325.74|323.74|325.63|323.63|7
1724817590000|2024-08-28 03:59:50|325.63|323.63|325.64|323.64|325.64|323.64|325.63|323.63|10
1724817600000|2024-08-28 04:00:00|325.63|323.63|325.4|323.4|325.63|323.63|325.4|323.4|9
1724817610000|2024-08-28 04:00:10|325.28|323.28|325.26|323.26|325.28|323.28|325.26|323.26|5
1724817620000|2024-08-28 04:00:20|325.24|323.24|325.32|323.32|325.32|323.32|325.24|323.24|5
1724817630000|2024-08-28 04:00:30|325.31|323.31|325.19|323.19|325.31|323.31|325.19|323.19|11
1724817640000|2024-08-28 04:00:40|325.2|323.2|325.3|323.3|325.31|323.31|325.2|323.2|9
1724817650000|2024-08-28 04:00:50|325.29|323.29|325.27|323.27|325.29|323.29|325.27|323.27|3
1724817660000|2024-08-28 04:01:00|325.3|323.3|325.31|323.31|325.32|323.32|325.28|323.28|9
1724817670000|2024-08-28 04:01:10|325.29|323.29|325.2|323.2|325.29|323.29|325.2|323.2|7
1724817680000|2024-08-28 04:01:20|325.22|323.22|325.23|323.23|325.3|323.3|325.22|323.22|11
1724817690000|2024-08-28 04:01:30|325.2|323.2|325.07|323.07|325.2|323.2|325.07|323.07|10
1724817700000|2024-08-28 04:01:40|325.05|323.05|325.03|323.03|325.05|323.05|325.03|323.03|3
1724817710000|2024-08-28 04:01:50|325.04|323.04|325.12|323.12|325.12|323.12|325.04|323.04|4
1724817720000|2024-08-28 04:02:00|325.11|323.11|325.04|323.04|325.11|323.11|324.98|322.98|13
1724817730000|2024-08-28 04:02:10|325.03|323.03|324.99|322.99|325.03|323.03|324.98|322.98|12
1724817740000|2024-08-28 04:02:20|324.98|322.98|325.05|323.05|325.05|323.05|324.95|322.95|11
1724817750000|2024-08-28 04:02:30|325.09|323.09|324.92|322.92|325.1|323.1|324.92|322.92|11
1724817760000|2024-08-28 04:02:40|324.93|322.93|324.93|322.93|324.93|322.93|324.93|322.93|1
1724817770000|2024-08-28 04:02:50|324.94|322.94|324.93|322.93|324.95|322.95|324.93|322.93|4
1724817780000|2024-08-28 04:03:00|324.92|322.92|324.89|322.89|324.92|322.92|324.89|322.89|6
1724817790000|2024-08-28 04:03:10|324.86|322.86|324.9|322.9|324.9|322.9|324.85|322.85|5
1724817800000|2024-08-28 04:03:20|324.91|322.91|324.99|322.99|325.09|323.09|324.91|322.91|16
1724817810000|2024-08-28 04:03:30|324.98|322.98|324.99|322.99|324.99|322.99|324.98|322.98|4
1724817820000|2024-08-28 04:03:40|324.98|322.98|324.94|322.94|324.98|322.98|324.94|322.94|3
1724817830000|2024-08-28 04:03:50|324.93|322.93|324.93|322.93|324.93|322.93|324.93|322.93|1
1724817840000|2024-08-28 04:04:00|324.92|322.92|324.93|322.93|324.94|322.94|324.92|322.92|6
1724817850000|2024-08-28 04:04:10|324.94|322.94|324.94|322.94|324.94|322.94|324.92|322.92|4
1724817860000|2024-08-28 04:04:20|324.93|322.93|324.91|322.91|324.93|322.93|324.89|322.89|6
1724817870000|2024-08-28 04:04:30|324.92|322.92|325|323|325.03|323.03|324.92|322.92|14
1724817880000|2024-08-28 04:04:40|325.01|323.01|324.95|322.95|325.02|323.02|324.95|322.95|10
1724817890000|2024-08-28 04:04:50|324.88|322.88|324.95|322.95|324.95|322.95|324.87|322.87|6
1724817900000|2024-08-28 04:05:00|324.94|322.94|324.94|322.94|324.94|322.94|324.92|322.92|11
1724817910000|2024-08-28 04:05:10|324.93|322.93|325.04|323.04|325.09|323.09|324.93|322.93|14
1724817920000|2024-08-28 04:05:20|325.05|323.05|325.09|323.09|325.11|323.11|325.05|323.05|5
1724817930000|2024-08-28 04:05:30|325.08|323.08|325.05|323.05|325.08|323.08|325.05|323.05|3
1724817940000|2024-08-28 04:05:40|325.1|323.1|325.01|323.01|325.1|323.1|325.01|323.01|8
1724817950000|2024-08-28 04:05:50|325.03|323.03|325.02|323.02|325.04|323.04|325.02|323.02|5
1724817960000|2024-08-28 04:06:00|325.03|323.03|325.05|323.05|325.14|323.14|325.03|323.03|14
1724817970000|2024-08-28 04:06:10|325.03|323.03|325.04|323.04|325.05|323.05|325.03|323.03|7
1724817980000|2024-08-28 04:06:20|325.05|323.05|325.22|323.22|325.3|323.3|325.05|323.05|15
1724817990000|2024-08-28 04:06:30|325.21|323.21|325.22|323.22|325.23|323.23|325.21|323.21|13
1724818000000|2024-08-28 04:06:40|325.23|323.23|325.11|323.11|325.24|323.24|325.11|323.11|12
1724818020000|2024-08-28 04:07:00|325.12|323.12|325.13|323.13|325.13|323.13|325.12|323.12|14
1724818040000|2024-08-28 04:07:20|325.06|323.06|325.04|323.04|325.06|323.06|325.01|323.01|4
1724818050000|2024-08-28 04:07:30|325.05|323.05|325.02|323.02|325.05|323.05|325.02|323.02|3
1724818060000|2024-08-28 04:07:40|325.01|323.01|325.02|323.02|325.02|323.02|325.01|323.01|2
1724818070000|2024-08-28 04:07:50|325.01|323.01|325.01|323.01|325.01|323.01|325.01|323.01|1
1724818080000|2024-08-28 04:08:00|324.99|322.99|324.82|322.82|325.01|323.01|324.82|322.82|5
1724818090000|2024-08-28 04:08:10|324.81|322.81|324.77|322.77|324.81|322.81|324.77|322.77|2
1724818110000|2024-08-28 04:08:30|324.7|322.7|324.69|322.69|324.7|322.7|324.68|322.68|3
1724818120000|2024-08-28 04:08:40|324.68|322.68|324.68|322.68|324.68|322.68|324.65|322.65|5
1724818130000|2024-08-28 04:08:50|324.69|322.69|324.68|322.68|324.71|322.71|324.68|322.68|10
1724818140000|2024-08-28 04:09:00|324.64|322.64|324.63|322.63|324.64|322.64|324.62|322.62|15
1724818150000|2024-08-28 04:09:10|324.64|322.64|324.72|322.72|324.72|322.72|324.63|322.63|10
1724818160000|2024-08-28 04:09:20|324.73|322.73|324.66|322.66|324.73|322.73|324.66|322.66|6
1724818170000|2024-08-28 04:09:30|324.68|322.68|324.72|322.72|324.72|322.72|324.68|322.68|3
1724818180000|2024-08-28 04:09:40|324.71|322.71|324.66|322.66|324.71|322.71|324.66|322.66|15
1724818190000|2024-08-28 04:09:50|324.63|322.63|324.62|322.62|324.63|322.63|324.59|322.59|6
1724818200000|2024-08-28 04:10:00|324.61|322.61|324.58|322.58|324.61|322.61|324.58|322.58|3
1724818210000|2024-08-28 04:10:10|324.59|322.59|324.62|322.62|324.62|322.62|324.45|322.45|15
1724818220000|2024-08-28 04:10:20|324.64|322.64|324.73|322.73|324.73|322.73|324.64|322.64|8
1724818250000|2024-08-28 04:10:50|324.71|322.71|324.62|322.62|324.71|322.71|324.62|322.62|4
1724818260000|2024-08-28 04:11:00|324.58|322.58|324.45|322.45|324.58|322.58|324.45|322.45|3
1724818270000|2024-08-28 04:11:10|324.46|322.46|324.5|322.5|324.52|322.52|324.46|322.46|4
1724818280000|2024-08-28 04:11:20|324.48|322.48|324.59|322.59|324.59|322.59|324.48|322.48|7
1724818290000|2024-08-28 04:11:30|324.58|322.58|324.54|322.54|324.58|322.58|324.52|322.52|6
1724818300000|2024-08-28 04:11:40|324.52|322.52|324.69|322.69|324.69|322.69|324.52|322.52|10
1724818310000|2024-08-28 04:11:50|324.68|322.68|324.62|322.62|324.69|322.69|324.62|322.62|10
1724818320000|2024-08-28 04:12:00|324.63|322.63|324.63|322.63|324.63|322.63|324.62|322.62|3
1724818330000|2024-08-28 04:12:10|324.64|322.64|324.63|322.63|324.64|322.64|324.63|322.63|2
1724818340000|2024-08-28 04:12:20|324.61|322.61|324.51|322.51|324.61|322.61|324.51|322.51|11
1724818350000|2024-08-28 04:12:30|324.52|322.52|324.52|322.52|324.55|322.55|324.52|322.52|5
1724818360000|2024-08-28 04:12:40|324.55|322.55|324.56|322.56|324.56|322.56|324.55|322.55|2
1724818370000|2024-08-28 04:12:50|324.57|322.57|324.72|322.72|324.72|322.72|324.57|322.57|7
1724818380000|2024-08-28 04:13:00|324.71|322.71|324.62|322.62|324.71|322.71|324.62|322.62|6
1724818390000|2024-08-28 04:13:10|324.63|322.63|324.72|322.72|324.73|322.73|324.62|322.62|8
1724818400000|2024-08-28 04:13:20|324.71|322.71|324.73|322.73|324.73|322.73|324.69|322.69|5
1724818420000|2024-08-28 04:13:40|324.72|322.72|324.73|322.73|324.73|322.73|324.72|322.72|4
1724818430000|2024-08-28 04:13:50|324.74|322.74|324.73|322.73|324.75|322.75|324.73|322.73|3
1724818440000|2024-08-28 04:14:00|324.72|322.72|324.73|322.73|324.73|322.73|324.72|322.72|4
1724818470000|2024-08-28 04:14:30|324.72|322.72|324.67|322.67|324.72|322.72|324.66|322.66|4
1724818480000|2024-08-28 04:14:40|324.66|322.66|324.66|322.66|324.66|322.66|324.66|322.66|1
1724818490000|2024-08-28 04:14:50|324.64|322.64|324.54|322.54|324.64|322.64|324.54|322.54|3
1724818500000|2024-08-28 04:15:00|324.5|322.5|324.53|322.53|324.54|322.54|324.46|322.46|14
1724818510000|2024-08-28 04:15:10|324.54|322.54|324.65|322.65|324.65|322.65|324.54|322.54|13
1724818520000|2024-08-28 04:15:20|324.69|322.69|324.63|322.63|324.7|322.7|324.63|322.63|11
1724818530000|2024-08-28 04:15:30|324.62|322.62|324.5|322.5|324.62|322.62|324.5|322.5|6
1724818540000|2024-08-28 04:15:40|324.44|322.44|324.41|322.41|324.44|322.44|324.41|322.41|9
1724818550000|2024-08-28 04:15:50|324.4|322.4|324.38|322.38|324.4|322.4|324.38|322.38|3
1724818560000|2024-08-28 04:16:00|324.41|322.41|324.39|322.39|324.43|322.43|324.38|322.38|12
1724818570000|2024-08-28 04:16:10|324.38|322.38|324.47|322.47|324.52|322.52|324.36|322.36|14
1724818580000|2024-08-28 04:16:20|324.49|322.49|324.71|322.71|324.71|322.71|324.49|322.49|8
1724818590000|2024-08-28 04:16:30|324.69|322.69|324.71|322.71|324.71|322.71|324.64|322.64|17
1724818600000|2024-08-28 04:16:40|324.73|322.73|324.73|322.73|324.73|322.73|324.73|322.73|1
1724818610000|2024-08-28 04:16:50|324.74|322.74|324.81|322.81|324.81|322.81|324.74|322.74|10
1724818620000|2024-08-28 04:17:00|324.82|322.82|324.78|322.78|324.82|322.82|324.78|322.78|5
1724818630000|2024-08-28 04:17:10|324.77|322.77|324.73|322.73|324.77|322.77|324.73|322.73|3
1724818640000|2024-08-28 04:17:20|324.74|322.74|324.77|322.77|324.77|322.77|324.74|322.74|6
1724818650000|2024-08-28 04:17:30|324.78|322.78|324.81|322.81|324.81|322.81|324.78|322.78|4
1724818660000|2024-08-28 04:17:40|324.77|322.77|324.77|322.77|324.77|322.77|324.77|322.77|1
1724818670000|2024-08-28 04:17:50|324.78|322.78|324.8|322.8|324.8|322.8|324.78|322.78|3
1724818680000|2024-08-28 04:18:00|324.81|322.81|324.81|322.81|324.81|322.81|324.81|322.81|1
1724818690000|2024-08-28 04:18:10|324.82|322.82|325.07|323.07|325.07|323.07|324.82|322.82|7
1724818700000|2024-08-28 04:18:20|325.08|323.08|325.26|323.26|325.26|323.26|325.08|323.08|4
1724818710000|2024-08-28 04:18:30|325.32|323.32|325.4|323.4|325.47|323.47|325.32|323.32|8
1724818720000|2024-08-28 04:18:40|325.39|323.39|325.29|323.29|325.39|323.39|325.28|323.28|7
1724818730000|2024-08-28 04:18:50|325.32|323.32|325.33|323.33|325.33|323.33|325.31|323.31|6
1724818740000|2024-08-28 04:19:00|325.34|323.34|325.52|323.52|325.52|323.52|325.34|323.34|15
1724818750000|2024-08-28 04:19:10|325.51|323.51|325.51|323.51|325.52|323.52|325.5|323.5|11
1724818760000|2024-08-28 04:19:20|325.52|323.52|325.68|323.68|325.7|323.7|325.52|323.52|12
1724818770000|2024-08-28 04:19:30|325.69|323.69|325.68|323.68|325.71|323.71|325.68|323.68|7
1724818780000|2024-08-28 04:19:40|325.69|323.69|325.7|323.7|325.71|323.71|325.68|323.68|8
1724818790000|2024-08-28 04:19:50|325.69|323.69|325.7|323.7|325.7|323.7|325.68|323.68|6
1724818800000|2024-08-28 04:20:00|325.72|323.72|325.74|323.74|325.85|323.85|325.7|323.7|15
1724818810000|2024-08-28 04:20:10|325.71|323.71|325.71|323.71|325.72|323.72|325.68|323.68|17
1724818820000|2024-08-28 04:20:20|325.7|323.7|325.89|323.89|325.91|323.91|325.7|323.7|15
1724818830000|2024-08-28 04:20:30|325.88|323.88|325.97|323.97|325.97|323.97|325.86|323.86|10
1724818840000|2024-08-28 04:20:40|325.98|323.98|325.82|323.82|326.06|324.06|325.79|323.79|12
1724818850000|2024-08-28 04:20:50|325.84|323.84|325.82|323.82|325.84|323.84|325.81|323.81|8
1724818860000|2024-08-28 04:21:00|325.83|323.83|325.9|323.9|325.91|323.91|325.83|323.83|4
1724818870000|2024-08-28 04:21:10|325.87|323.87|325.85|323.85|325.88|323.88|325.85|323.85|5
1724818880000|2024-08-28 04:21:20|325.83|323.83|325.8|323.8|325.83|323.83|325.8|323.8|4
1724818890000|2024-08-28 04:21:30|325.81|323.81|325.86|323.86|325.9|323.9|325.81|323.81|6
1724818900000|2024-08-28 04:21:40|325.83|323.83|325.8|323.8|325.83|323.83|325.79|323.79|5
1724818910000|2024-08-28 04:21:50|325.84|323.84|325.83|323.83|325.84|323.84|325.82|323.82|6
1724818920000|2024-08-28 04:22:00|325.9|323.9|325.83|323.83|325.9|323.9|325.83|323.83|12
1724818930000|2024-08-28 04:22:10|325.84|323.84|325.83|323.83|325.84|323.84|325.82|323.82|10
1724818940000|2024-08-28 04:22:20|325.81|323.81|325.8|323.8|325.81|323.81|325.75|323.75|5
1724818950000|2024-08-28 04:22:30|325.79|323.79|325.79|323.79|325.79|323.79|325.79|323.79|1
1724818960000|2024-08-28 04:22:40|325.77|323.77|325.79|323.79|325.8|323.8|325.76|323.76|6
1724818970000|2024-08-28 04:22:50|325.76|323.76|325.76|323.76|325.76|323.76|325.74|323.74|3
1724818980000|2024-08-28 04:23:00|325.8|323.8|325.78|323.78|325.8|323.8|325.78|323.78|2
1724819000000|2024-08-28 04:23:20|325.95|323.95|326.01|324.01|326.01|324.01|325.92|323.92|9
1724819010000|2024-08-28 04:23:30|326.02|324.02|326.02|324.02|326.04|324.04|326.01|324.01|9
1724819020000|2024-08-28 04:23:40|326.01|324.01|326.03|324.03|326.03|324.03|326|324|11
1724819030000|2024-08-28 04:23:50|326.13|324.13|326.21|324.21|326.24|324.24|326.13|324.13|7
1724819040000|2024-08-28 04:24:00|326.19|324.19|325.94|323.94|326.19|324.19|325.93|323.93|15
1724819050000|2024-08-28 04:24:10|325.93|323.93|325.83|323.83|325.94|323.94|325.83|323.83|9
1724819060000|2024-08-28 04:24:20|325.84|323.84|325.85|323.85|325.87|323.87|325.76|323.76|13
1724819070000|2024-08-28 04:24:30|325.84|323.84|326.01|324.01|326.01|324.01|325.78|323.78|12
1724819080000|2024-08-28 04:24:40|326|324|326.01|324.01|326.01|324.01|326|324|4
1724819090000|2024-08-28 04:24:50|326.03|324.03|326|324|326.03|324.03|326|324|6
1724819100000|2024-08-28 04:25:00|326.01|324.01|326.01|324.01|326.03|324.03|326|324|8
1724819110000|2024-08-28 04:25:10|326.02|324.02|325.92|323.92|326.02|324.02|325.91|323.91|10
1724819120000|2024-08-28 04:25:20|325.93|323.93|325.94|323.94|325.95|323.95|325.93|323.93|8
1724819130000|2024-08-28 04:25:30|325.93|323.93|325.9|323.9|325.93|323.93|325.9|323.9|3
1724819140000|2024-08-28 04:25:40|325.89|323.89|325.77|323.77|325.89|323.89|325.77|323.77|10
1724819150000|2024-08-28 04:25:50|325.78|323.78|325.78|323.78|325.78|323.78|325.78|323.78|1
1724819160000|2024-08-28 04:26:00|325.85|323.85|325.7|323.7|325.88|323.88|325.7|323.7|15
1724819180000|2024-08-28 04:26:20|325.74|323.74|325.84|323.84|325.84|323.84|325.74|323.74|7
1724819190000|2024-08-28 04:26:30|325.86|323.86|325.87|323.87|325.87|323.87|325.83|323.83|7
1724819200000|2024-08-28 04:26:40|325.9|323.9|325.94|323.94|325.96|323.96|325.9|323.9|7
1724819210000|2024-08-28 04:26:50|325.93|323.93|325.92|323.92|325.93|323.93|325.92|323.92|2
1724819220000|2024-08-28 04:27:00|325.93|323.93|326.01|324.01|326.03|324.03|325.92|323.92|14
1724819230000|2024-08-28 04:27:10|326|324|325.95|323.95|326|324|325.92|323.92|8
1724819240000|2024-08-28 04:27:20|325.97|323.97|325.95|323.95|325.97|323.97|325.94|323.94|10
1724819250000|2024-08-28 04:27:30|325.98|323.98|325.98|323.98|326.02|324.02|325.97|323.97|8
1724819260000|2024-08-28 04:27:40|325.97|323.97|325.94|323.94|325.97|323.97|325.92|323.92|12
1724819280000|2024-08-28 04:28:00|325.93|323.93|325.93|323.93|325.94|323.94|325.93|323.93|7
1724819290000|2024-08-28 04:28:10|325.94|323.94|325.94|323.94|325.94|323.94|325.93|323.93|5
1724819300000|2024-08-28 04:28:20|325.93|323.93|325.9|323.9|325.94|323.94|325.9|323.9|5
1724819310000|2024-08-28 04:28:30|325.87|323.87|325.82|323.82|325.87|323.87|325.82|323.82|3
1724819320000|2024-08-28 04:28:40|325.81|323.81|325.89|323.89|325.89|323.89|325.81|323.81|4
1724819330000|2024-08-28 04:28:50|325.92|323.92|326.04|324.04|326.04|324.04|325.92|323.92|9
1724819340000|2024-08-28 04:29:00|326.03|324.03|326.06|324.06|326.06|324.06|326.03|324.03|3
1724819350000|2024-08-28 04:29:10|326.05|324.05|325.95|323.95|326.06|324.06|325.94|323.94|12
1724819360000|2024-08-28 04:29:20|325.94|323.94|325.93|323.93|325.94|323.94|325.93|323.93|8
1724819370000|2024-08-28 04:29:30|325.91|323.91|325.9|323.9|325.92|323.92|325.9|323.9|4
1724819380000|2024-08-28 04:29:40|325.91|323.91|325.91|323.91|325.94|323.94|325.91|323.91|4
1724819390000|2024-08-28 04:29:50|325.95|323.95|325.99|323.99|325.99|323.99|325.93|323.93|6
1724819400000|2024-08-28 04:30:00|325.97|323.97|325.89|323.89|325.97|323.97|325.89|323.89|12
1724819410000|2024-08-28 04:30:10|325.91|323.91|325.97|323.97|326.02|324.02|325.91|323.91|8
1724819420000|2024-08-28 04:30:20|325.91|323.91|325.88|323.88|325.91|323.91|325.86|323.86|7
1724819430000|2024-08-28 04:30:30|325.84|323.84|325.88|323.88|325.88|323.88|325.82|323.82|4
1724819450000|2024-08-28 04:30:50|325.9|323.9|325.92|323.92|325.93|323.93|325.9|323.9|3
1724819460000|2024-08-28 04:31:00|325.93|323.93|326.01|324.01|326.01|324.01|325.88|323.88|11
1724819470000|2024-08-28 04:31:10|326|324|326|324|326.03|324.03|326|324|5
1724819480000|2024-08-28 04:31:20|326.03|324.03|326.11|324.11|326.12|324.12|326.03|324.03|9
1724819490000|2024-08-28 04:31:30|326.12|324.12|326.14|324.14|326.14|324.14|326.12|324.12|2
1724819500000|2024-08-28 04:31:40|326.16|324.16|326.19|324.19|326.22|324.22|326.16|324.16|5
1724819510000|2024-08-28 04:31:50|326.23|324.23|326.12|324.12|326.27|324.27|326.12|324.12|18
1724819520000|2024-08-28 04:32:00|326.11|324.11|326.11|324.11|326.11|324.11|326.08|324.08|8
1724819530000|2024-08-28 04:32:10|326.12|324.12|326.21|324.21|326.21|324.21|326.12|324.12|5
1724819540000|2024-08-28 04:32:20|326.22|324.22|326.24|324.24|326.24|324.24|326.21|324.21|5
1724819550000|2024-08-28 04:32:30|326.25|324.25|326.25|324.25|326.25|324.25|326.24|324.24|7
1724819560000|2024-08-28 04:32:40|326.26|324.26|326.27|324.27|326.27|324.27|326.26|324.26|2
1724819580000|2024-08-28 04:33:00|326.24|324.24|326.21|324.21|326.27|324.27|326.21|324.21|4
1724819590000|2024-08-28 04:33:10|326.17|324.17|326.14|324.14|326.17|324.17|326.14|324.14|2
1724819600000|2024-08-28 04:33:20|326.12|324.12|326.11|324.11|326.14|324.14|326.11|324.11|4
1724819610000|2024-08-28 04:33:30|326.14|324.14|326.14|324.14|326.19|324.19|326.12|324.12|7
1724819620000|2024-08-28 04:33:40|326.13|324.13|326.11|324.11|326.13|324.13|326.11|324.11|2
1724819630000|2024-08-28 04:33:50|326.09|324.09|326.08|324.08|326.09|324.09|326.08|324.08|2
1724819640000|2024-08-28 04:34:00|326.14|324.14|326.14|324.14|326.14|324.14|326.12|324.12|5
1724819650000|2024-08-28 04:34:10|326.13|324.13|326.09|324.09|326.13|324.13|326.07|324.07|13
1724819660000|2024-08-28 04:34:20|326.08|324.08|325.88|323.88|326.08|324.08|325.84|323.84|7
1724819670000|2024-08-28 04:34:30|325.86|323.86|325.88|323.88|325.88|323.88|325.86|323.86|3
1724819680000|2024-08-28 04:34:40|325.89|323.89|325.91|323.91|325.96|323.96|325.89|323.89|8
1724819690000|2024-08-28 04:34:50|325.94|323.94|326.05|324.05|326.22|324.22|325.94|323.94|17
1724819700000|2024-08-28 04:35:00|326.06|324.06|326.02|324.02|326.1|324.1|326.01|324.01|14
1724819710000|2024-08-28 04:35:10|326|324|325.94|323.94|326|324|325.94|323.94|3
1724819720000|2024-08-28 04:35:20|325.89|323.89|325.59|323.59|325.89|323.89|325.59|323.59|9
1724819740000|2024-08-28 04:35:40|325.58|323.58|325.59|323.59|325.59|323.59|325.58|323.58|2
1724819750000|2024-08-28 04:35:50|325.58|323.58|325.58|323.58|325.58|323.58|325.58|323.58|1
1724819790000|2024-08-28 04:36:30|325.82|323.82|325.8|323.8|325.82|323.82|325.79|323.79|5
1724819800000|2024-08-28 04:36:40|325.77|323.77|325.68|323.68|325.77|323.77|325.68|323.68|6
1724819810000|2024-08-28 04:36:50|325.72|323.72|325.6|323.6|325.72|323.72|325.6|323.6|6
1724819820000|2024-08-28 04:37:00|325.56|323.56|325.47|323.47|325.56|323.56|325.47|323.47|3
1724819850000|2024-08-28 04:37:30|325.45|323.45|325.43|323.43|325.45|323.45|325.43|323.43|3
1724819860000|2024-08-28 04:37:40|325.42|323.42|325.32|323.32|325.42|323.42|325.32|323.32|11
1724819870000|2024-08-28 04:37:50|325.33|323.33|325.31|323.31|325.34|323.34|325.16|323.16|7
1724819880000|2024-08-28 04:38:00|325.3|323.3|325.29|323.29|325.31|323.31|325.29|323.29|4
1724819890000|2024-08-28 04:38:10|325.22|323.22|325.39|323.39|325.43|323.43|325.21|323.21|7
1724819900000|2024-08-28 04:38:20|325.38|323.38|325.47|323.47|325.47|323.47|325.38|323.38|2
1724819930000|2024-08-28 04:38:50|325.58|323.58|325.52|323.52|325.58|323.58|325.5|323.5|11
1724819940000|2024-08-28 04:39:00|325.51|323.51|325.61|323.61|325.61|323.61|325.48|323.48|3
1724819950000|2024-08-28 04:39:10|325.67|323.67|325.67|323.67|325.67|323.67|325.67|323.67|1
1724819960000|2024-08-28 04:39:20|325.65|323.65|325.67|323.67|325.67|323.67|325.65|323.65|3
1724819990000|2024-08-28 04:39:50|325.63|323.63|325.64|323.64|325.64|323.64|325.63|323.63|2
1724820000000|2024-08-28 04:40:00|325.6|323.6|325.5|323.5|325.6|323.6|325.5|323.5|5
1724820010000|2024-08-28 04:40:10|325.57|323.57|325.57|323.57|325.57|323.57|325.55|323.55|5
1724820020000|2024-08-28 04:40:20|325.56|323.56|325.54|323.54|325.56|323.56|325.54|323.54|2
1724820030000|2024-08-28 04:40:30|325.53|323.53|325.51|323.51|325.53|323.53|325.51|323.51|2
1724820040000|2024-08-28 04:40:40|325.46|323.46|325.45|323.45|325.46|323.46|325.45|323.45|2
1724820060000|2024-08-28 04:41:00|325.43|323.43|325.38|323.38|325.43|323.43|325.38|323.38|4
1724820070000|2024-08-28 04:41:10|325.36|323.36|325.36|323.36|325.36|323.36|325.36|323.36|1
1724820110000|2024-08-28 04:41:50|325.35|323.35|325.35|323.35|325.35|323.35|325.35|323.35|1
1724820120000|2024-08-28 04:42:00|325.33|323.33|325.32|323.32|325.33|323.33|325.32|323.32|2
1724820150000|2024-08-28 04:42:30|325.33|323.33|325.33|323.33|325.33|323.33|325.33|323.33|1
1724820160000|2024-08-28 04:42:40|325.32|323.32|325.32|323.32|325.32|323.32|325.32|323.32|1
1724820170000|2024-08-28 04:42:50|325.25|323.25|325.25|323.25|325.25|323.25|325.25|323.25|1
1724820180000|2024-08-28 04:43:00|325.24|323.24|325.22|323.22|325.24|323.24|325.22|323.22|3
1724820190000|2024-08-28 04:43:10|325.23|323.23|325.23|323.23|325.23|323.23|325.23|323.23|1
1724820200000|2024-08-28 04:43:20|325.24|323.24|325.3|323.3|325.3|323.3|325.24|323.24|2
1724820210000|2024-08-28 04:43:30|325.29|323.29|325.29|323.29|325.29|323.29|325.29|323.29|1
1724820220000|2024-08-28 04:43:40|325.37|323.37|325.37|323.37|325.37|323.37|325.37|323.37|1
1724820240000|2024-08-28 04:44:00|325.33|323.33|325.23|323.23|325.33|323.33|325.22|323.22|4
1724820260000|2024-08-28 04:44:20|325.24|323.24|325.42|323.42|325.42|323.42|325.24|323.24|7
1724820270000|2024-08-28 04:44:30|325.43|323.43|325.42|323.42|325.43|323.43|325.41|323.41|3
1724820280000|2024-08-28 04:44:40|325.41|323.41|325.41|323.41|325.41|323.41|325.41|323.41|1
1724820290000|2024-08-28 04:44:50|325.37|323.37|325.34|323.34|325.37|323.37|325.34|323.34|2
1724820300000|2024-08-28 04:45:00|325.33|323.33|325.31|323.31|325.33|323.33|325.31|323.31|3
1724820310000|2024-08-28 04:45:10|325.24|323.24|325.29|323.29|325.29|323.29|325.19|323.19|3
1724820320000|2024-08-28 04:45:20|325.39|323.39|325.28|323.28|325.39|323.39|325.28|323.28|11
1724820330000|2024-08-28 04:45:30|325.16|323.16|325.25|323.25|325.25|323.25|325.16|323.16|2
1724820350000|2024-08-28 04:45:50|325.32|323.32|325.32|323.32|325.32|323.32|325.31|323.31|3
1724820360000|2024-08-28 04:46:00|325.44|323.44|325.62|323.62|325.62|323.62|325.39|323.39|9
1724820370000|2024-08-28 04:46:10|325.63|323.63|325.64|323.64|325.84|323.84|325.63|323.63|10
1724820380000|2024-08-28 04:46:20|325.63|323.63|325.71|323.71|325.71|323.71|325.63|323.63|2
1724820390000|2024-08-28 04:46:30|325.82|323.82|325.8|323.8|325.82|323.82|325.8|323.8|2
1724820400000|2024-08-28 04:46:40|325.85|323.85|325.85|323.85|325.85|323.85|325.85|323.85|1
1724820410000|2024-08-28 04:46:50|325.84|323.84|325.88|323.88|325.88|323.88|325.83|323.83|6
1724820420000|2024-08-28 04:47:00|325.86|323.86|325.82|323.82|325.86|323.86|325.82|323.82|6
1724820430000|2024-08-28 04:47:10|325.93|323.93|325.8|323.8|325.93|323.93|325.8|323.8|8
1724820440000|2024-08-28 04:47:20|325.79|323.79|325.68|323.68|325.79|323.79|325.68|323.68|3
1724820450000|2024-08-28 04:47:30|325.66|323.66|325.66|323.66|325.66|323.66|325.66|323.66|1
1724820460000|2024-08-28 04:47:40|325.65|323.65|325.64|323.64|325.65|323.65|325.64|323.64|2
1724820470000|2024-08-28 04:47:50|325.62|323.62|325.65|323.65|325.65|323.65|325.62|323.62|5
1724820480000|2024-08-28 04:48:00|325.63|323.63|325.58|323.58|325.66|323.66|325.58|323.58|14
1724820490000|2024-08-28 04:48:10|325.53|323.53|325.52|323.52|325.59|323.59|325.52|323.52|17
1724820500000|2024-08-28 04:48:20|325.51|323.51|325.52|323.52|325.52|323.52|325.46|323.46|4
1724820510000|2024-08-28 04:48:30|325.64|323.64|325.64|323.64|325.64|323.64|325.62|323.62|3
1724820520000|2024-08-28 04:48:40|325.71|323.71|325.71|323.71|325.71|323.71|325.68|323.68|13
1724820530000|2024-08-28 04:48:50|325.7|323.7|325.62|323.62|325.72|323.72|325.62|323.62|12
1724820550000|2024-08-28 04:49:10|325.8|323.8|325.83|323.83|325.86|323.86|325.76|323.76|5
1724820560000|2024-08-28 04:49:20|325.81|323.81|325.75|323.75|325.83|323.83|325.75|323.75|7
1724820570000|2024-08-28 04:49:30|325.73|323.73|325.67|323.67|325.73|323.73|325.67|323.67|3
1724820580000|2024-08-28 04:49:40|325.64|323.64|325.64|323.64|325.64|323.64|325.64|323.64|1
1724820590000|2024-08-28 04:49:50|325.8|323.8|325.77|323.77|325.8|323.8|325.77|323.77|2
1724820610000|2024-08-28 04:50:10|325.76|323.76|325.66|323.66|325.76|323.76|325.66|323.66|3
1724820620000|2024-08-28 04:50:20|325.65|323.65|325.62|323.62|325.65|323.65|325.59|323.59|4
1724820630000|2024-08-28 04:50:30|325.6|323.6|325.57|323.57|325.65|323.65|325.57|323.57|11
1724820640000|2024-08-28 04:50:40|325.52|323.52|325.48|323.48|325.52|323.52|325.48|323.48|4
1724820650000|2024-08-28 04:50:50|325.51|323.51|325.6|323.6|325.63|323.63|325.51|323.51|10
1724820660000|2024-08-28 04:51:00|325.64|323.64|325.66|323.66|325.66|323.66|325.62|323.62|9
1724820670000|2024-08-28 04:51:10|325.65|323.65|325.65|323.65|325.65|323.65|325.6|323.6|8
1724820680000|2024-08-28 04:51:20|325.63|323.63|325.63|323.63|325.63|323.63|325.62|323.62|3
1724820700000|2024-08-28 04:51:40|325.61|323.61|325.61|323.61|325.61|323.61|325.61|323.61|1
1724820710000|2024-08-28 04:51:50|325.54|323.54|325.62|323.62|325.62|323.62|325.48|323.48|7
1724820720000|2024-08-28 04:52:00|325.61|323.61|325.6|323.6|325.61|323.61|325.6|323.6|2
1724820740000|2024-08-28 04:52:20|325.68|323.68|325.7|323.7|325.7|323.7|325.66|323.66|3
1724820750000|2024-08-28 04:52:30|325.71|323.71|325.71|323.71|325.71|323.71|325.71|323.71|1
1724820770000|2024-08-28 04:52:50|325.72|323.72|325.72|323.72|325.72|323.72|325.72|323.72|1
1724820790000|2024-08-28 04:53:10|325.71|323.71|325.58|323.58|325.72|323.72|325.58|323.58|5
1724820800000|2024-08-28 04:53:20|325.62|323.62|325.71|323.71|325.71|323.71|325.6|323.6|6
1724820820000|2024-08-28 04:53:40|325.72|323.72|325.59|323.59|325.72|323.72|325.59|323.59|5
1724820840000|2024-08-28 04:54:00|325.62|323.62|325.59|323.59|325.63|323.63|325.59|323.59|7
1724820850000|2024-08-28 04:54:10|325.6|323.6|325.6|323.6|325.6|323.6|325.6|323.6|1
1724820860000|2024-08-28 04:54:20|325.59|323.59|325.59|323.59|325.59|323.59|325.59|323.59|1
1724820870000|2024-08-28 04:54:30|325.5|323.5|325.48|323.48|325.5|323.5|325.48|323.48|2
1724820880000|2024-08-28 04:54:40|325.56|323.56|325.56|323.56|325.56|323.56|325.56|323.56|1
1724820890000|2024-08-28 04:54:50|325.64|323.64|325.64|323.64|325.64|323.64|325.62|323.62|5
1724820900000|2024-08-28 04:55:00|325.63|323.63|325.61|323.61|325.64|323.64|325.61|323.61|5
1724820910000|2024-08-28 04:55:10|325.48|323.48|325.46|323.46|325.48|323.48|325.43|323.43|4
1724820920000|2024-08-28 04:55:20|325.45|323.45|325.43|323.43|325.45|323.45|325.43|323.43|2
1724820940000|2024-08-28 04:55:40|325.44|323.44|325.43|323.43|325.44|323.44|325.43|323.43|2
1724820950000|2024-08-28 04:55:50|325.44|323.44|325.44|323.44|325.44|323.44|325.44|323.44|1
1724820960000|2024-08-28 04:56:00|325.43|323.43|325.43|323.43|325.43|323.43|325.43|323.43|1
1724820990000|2024-08-28 04:56:30|325.41|323.41|325.42|323.42|325.42|323.42|325.41|323.41|2
1724821000000|2024-08-28 04:56:40|325.43|323.43|325.41|323.41|325.44|323.44|325.41|323.41|5
1724821010000|2024-08-28 04:56:50|325.45|323.45|325.27|323.27|325.45|323.45|325.27|323.27|5
1724821020000|2024-08-28 04:57:00|325.28|323.28|325.36|323.36|325.37|323.37|325.28|323.28|5
1724821030000|2024-08-28 04:57:10|325.31|323.31|325.22|323.22|325.31|323.31|325.18|323.18|6
1724821040000|2024-08-28 04:57:20|325.2|323.2|325.23|323.23|325.26|323.26|325.19|323.19|10
1724821050000|2024-08-28 04:57:30|325.26|323.26|325.26|323.26|325.26|323.26|325.25|323.25|3
1724821060000|2024-08-28 04:57:40|325.25|323.25|325.23|323.23|325.26|323.26|325.23|323.23|10
1724821070000|2024-08-28 04:57:50|325.28|323.28|325.25|323.25|325.28|323.28|325.22|323.22|12
1724821080000|2024-08-28 04:58:00|325.21|323.21|325.16|323.16|325.21|323.21|325.16|323.16|4
1724821100000|2024-08-28 04:58:20|325.14|323.14|325.15|323.15|325.15|323.15|325.14|323.14|4
1724821110000|2024-08-28 04:58:30|325.24|323.24|325.32|323.32|325.32|323.32|325.23|323.23|5
1724821120000|2024-08-28 04:58:40|325.3|323.3|325.34|323.34|325.34|323.34|325.29|323.29|7
1724821130000|2024-08-28 04:58:50|325.33|323.33|325.3|323.3|325.34|323.34|325.27|323.27|11
1724821140000|2024-08-28 04:59:00|325.29|323.29|325.27|323.27|325.29|323.29|325.27|323.27|2
1724821150000|2024-08-28 04:59:10|325.26|323.26|325.28|323.28|325.28|323.28|325.24|323.24|7
1724821160000|2024-08-28 04:59:20|325.33|323.33|325.42|323.42|325.42|323.42|325.31|323.31|9
1724821170000|2024-08-28 04:59:30|325.43|323.43|325.45|323.45|325.45|323.45|325.43|323.43|7
1724821180000|2024-08-28 04:59:40|325.44|323.44|325.45|323.45|325.46|323.46|325.44|323.44|4
1724821200000|2024-08-28 05:00:00|325.44|323.44|325.16|323.16|325.44|323.44|325.16|323.16|9
1724821210000|2024-08-28 05:00:10|325.18|323.18|325.18|323.18|325.18|323.18|325.18|323.18|1
1724821220000|2024-08-28 05:00:20|325.21|323.21|325.19|323.19|325.21|323.21|325.19|323.19|4
1724821230000|2024-08-28 05:00:30|325.17|323.17|325.17|323.17|325.17|323.17|325.16|323.16|3
1724821240000|2024-08-28 05:00:40|325.14|323.14|325.08|323.08|325.14|323.14|325.07|323.07|5
1724821250000|2024-08-28 05:00:50|325.11|323.11|325.12|323.12|325.12|323.12|325.09|323.09|8
1724821260000|2024-08-28 05:01:00|325.11|323.11|325.03|323.03|325.12|323.12|325.02|323.02|13
1724821270000|2024-08-28 05:01:10|325.08|323.08|325.11|323.11|325.12|323.12|325.05|323.05|10
1724821280000|2024-08-28 05:01:20|325.1|323.1|325|323|325.1|323.1|325|323|6
1724821290000|2024-08-28 05:01:30|324.98|322.98|324.97|322.97|324.98|322.98|324.97|322.97|2
1724821300000|2024-08-28 05:01:40|325.08|323.08|325.03|323.03|325.08|323.08|325.03|323.03|7
1724821310000|2024-08-28 05:01:50|325.02|323.02|325.04|323.04|325.04|323.04|325.01|323.01|6
1724821320000|2024-08-28 05:02:00|325.05|323.05|325.02|323.02|325.07|323.07|325.01|323.01|16
1724821330000|2024-08-28 05:02:10|325.01|323.01|325.02|323.02|325.02|323.02|325|323|5
1724821340000|2024-08-28 05:02:20|325.11|323.11|325.1|323.1|325.11|323.11|325.1|323.1|2
1724821350000|2024-08-28 05:02:30|325.11|323.11|325.11|323.11|325.11|323.11|325.11|323.11|1
1724821370000|2024-08-28 05:02:50|325.12|323.12|325.12|323.12|325.12|323.12|325.12|323.12|1
1724821380000|2024-08-28 05:03:00|325.1|323.1|324.94|322.94|325.1|323.1|324.92|322.92|14
1724821390000|2024-08-28 05:03:10|324.93|322.93|324.87|322.87|324.94|322.94|324.87|322.87|5
1724821400000|2024-08-28 05:03:20|324.85|322.85|324.85|322.85|324.87|322.87|324.83|322.83|6
1724821410000|2024-08-28 05:03:30|324.86|322.86|324.87|322.87|324.87|322.87|324.83|322.83|12
1724821420000|2024-08-28 05:03:40|324.86|322.86|324.8|322.8|324.87|322.87|324.8|322.8|8
1724821430000|2024-08-28 05:03:50|324.81|322.81|324.81|322.81|324.83|322.83|324.78|322.78|13
1724821440000|2024-08-28 05:04:00|324.8|322.8|324.81|322.81|324.82|322.82|324.79|322.79|16
1724821450000|2024-08-28 05:04:10|324.85|322.85|324.83|322.83|324.86|322.86|324.83|322.83|3
1724821460000|2024-08-28 05:04:20|324.88|322.88|325.01|323.01|325.01|323.01|324.88|322.88|6
1724821470000|2024-08-28 05:04:30|325.02|323.02|325.1|323.1|325.1|323.1|325.02|323.02|6
1724821480000|2024-08-28 05:04:40|325.09|323.09|325.15|323.15|325.15|323.15|325.09|323.09|2
1724821490000|2024-08-28 05:04:50|325.16|323.16|325.22|323.22|325.25|323.25|325.16|323.16|5
1724821500000|2024-08-28 05:05:00|325.21|323.21|325.12|323.12|325.22|323.22|325.12|323.12|12
1724821510000|2024-08-28 05:05:10|325.11|323.11|325.1|323.1|325.13|323.13|325.1|323.1|6
1724821520000|2024-08-28 05:05:20|325.09|323.09|325.09|323.09|325.09|323.09|325.09|323.09|1
1724821530000|2024-08-28 05:05:30|325.08|323.08|324.92|322.92|325.08|323.08|324.89|322.89|11
1724821540000|2024-08-28 05:05:40|324.93|322.93|324.92|322.92|324.94|322.94|324.88|322.88|10
1724821550000|2024-08-28 05:05:50|324.94|322.94|325.03|323.03|325.04|323.04|324.94|322.94|5
1724821560000|2024-08-28 05:06:00|325.05|323.05|325.07|323.07|325.07|323.07|325.05|323.05|2
1724821570000|2024-08-28 05:06:10|325.08|323.08|325.17|323.17|325.18|323.18|325.07|323.07|14
1724821580000|2024-08-28 05:06:20|325.16|323.16|325.13|323.13|325.16|323.16|325.11|323.11|9
1724821590000|2024-08-28 05:06:30|325.15|323.15|325.16|323.16|325.16|323.16|325.13|323.13|9
1724821600000|2024-08-28 05:06:40|325.22|323.22|325.21|323.21|325.23|323.23|325.2|323.2|6
1724821610000|2024-08-28 05:06:50|325.23|323.23|325.22|323.22|325.23|323.23|325.21|323.21|3
1724821620000|2024-08-28 05:07:00|325.21|323.21|325.16|323.16|325.21|323.21|325.16|323.16|6
1724821630000|2024-08-28 05:07:10|325.15|323.15|325.17|323.17|325.17|323.17|325.14|323.14|5
1724821640000|2024-08-28 05:07:20|325.19|323.19|325.27|323.27|325.27|323.27|325.19|323.19|7
1724821650000|2024-08-28 05:07:30|325.29|323.29|325.24|323.24|325.29|323.29|325.24|323.24|8
1724821670000|2024-08-28 05:07:50|325.26|323.26|325.31|323.31|325.31|323.31|325.26|323.26|13
1724821680000|2024-08-28 05:08:00|325.3|323.3|325.27|323.27|325.3|323.3|325.27|323.27|5
1724821690000|2024-08-28 05:08:10|325.26|323.26|325.45|323.45|325.45|323.45|325.26|323.26|13
1724821700000|2024-08-28 05:08:20|325.4|323.4|325.42|323.42|325.42|323.42|325.38|323.38|6
1724821710000|2024-08-28 05:08:30|325.44|323.44|325.44|323.44|325.44|323.44|325.43|323.43|7
1724821720000|2024-08-28 05:08:40|325.43|323.43|325.45|323.45|325.47|323.47|325.43|323.43|12
1724821730000|2024-08-28 05:08:50|325.46|323.46|325.43|323.43|325.46|323.46|325.43|323.43|4
1724821740000|2024-08-28 05:09:00|325.45|323.45|325.42|323.42|325.45|323.45|325.39|323.39|8
1724821750000|2024-08-28 05:09:10|325.41|323.41|325.45|323.45|325.45|323.45|325.39|323.39|13
1724821760000|2024-08-28 05:09:20|325.46|323.46|325.5|323.5|325.5|323.5|325.46|323.46|3
1724821770000|2024-08-28 05:09:30|325.53|323.53|325.61|323.61|325.62|323.62|325.53|323.53|8
1724821780000|2024-08-28 05:09:40|325.6|323.6|325.57|323.57|325.61|323.61|325.57|323.57|10
1724821800000|2024-08-28 05:10:00|325.54|323.54|325.45|323.45|325.54|323.54|325.45|323.45|2
1724821810000|2024-08-28 05:10:10|325.46|323.46|325.56|323.56|325.56|323.56|325.46|323.46|12
1724821820000|2024-08-28 05:10:20|325.55|323.55|325.49|323.49|325.56|323.56|325.47|323.47|11
1724821830000|2024-08-28 05:10:30|325.5|323.5|325.49|323.49|325.51|323.51|325.49|323.49|5
1724821840000|2024-08-28 05:10:40|325.5|323.5|325.53|323.53|325.55|323.55|325.5|323.5|13
1724821850000|2024-08-28 05:10:50|325.54|323.54|325.48|323.48|325.54|323.54|325.48|323.48|11
1724821860000|2024-08-28 05:11:00|325.47|323.47|325.24|323.24|325.47|323.47|325.24|323.24|7
1724821870000|2024-08-28 05:11:10|325.22|323.22|325.28|323.28|325.29|323.29|325.21|323.21|5
1724821880000|2024-08-28 05:11:20|325.31|323.31|325.33|323.33|325.33|323.33|325.31|323.31|2
1724821890000|2024-08-28 05:11:30|325.36|323.36|325.41|323.41|325.41|323.41|325.36|323.36|3
1724821900000|2024-08-28 05:11:40|325.36|323.36|325.4|323.4|325.4|323.4|325.36|323.36|3
1724821910000|2024-08-28 05:11:50|325.42|323.42|325.45|323.45|325.45|323.45|325.42|323.42|9
1724821920000|2024-08-28 05:12:00|325.44|323.44|325.38|323.38|325.44|323.44|325.38|323.38|8
1724821930000|2024-08-28 05:12:10|325.39|323.39|325.42|323.42|325.42|323.42|325.38|323.38|12
1724821940000|2024-08-28 05:12:20|325.46|323.46|325.55|323.55|325.55|323.55|325.46|323.46|4
1724821950000|2024-08-28 05:12:30|325.54|323.54|325.53|323.53|325.54|323.54|325.52|323.52|6
1724821960000|2024-08-28 05:12:40|325.52|323.52|325.52|323.52|325.55|323.55|325.52|323.52|6
1724821970000|2024-08-28 05:12:50|325.51|323.51|325.52|323.52|325.52|323.52|325.51|323.51|4
1724821980000|2024-08-28 05:13:00|325.56|323.56|325.57|323.57|325.59|323.59|325.55|323.55|9
1724821990000|2024-08-28 05:13:10|325.52|323.52|325.34|323.34|325.52|323.52|325.34|323.34|9
1724822000000|2024-08-28 05:13:20|325.35|323.35|325.39|323.39|325.4|323.4|325.35|323.35|10
1724822010000|2024-08-28 05:13:30|325.4|323.4|325.46|323.46|325.48|323.48|325.39|323.39|11
1724822020000|2024-08-28 05:13:40|325.45|323.45|325.43|323.43|325.46|323.46|325.42|323.42|13
1724822030000|2024-08-28 05:13:50|325.42|323.42|325.42|323.42|325.45|323.45|325.41|323.41|7
1724822040000|2024-08-28 05:14:00|325.39|323.39|325.31|323.31|325.39|323.39|325.31|323.31|5
1724822050000|2024-08-28 05:14:10|325.34|323.34|325.34|323.34|325.34|323.34|325.34|323.34|1
1724822060000|2024-08-28 05:14:20|325.35|323.35|325.34|323.34|325.38|323.38|325.34|323.34|5
1724822070000|2024-08-28 05:14:30|325.32|323.32|325.37|323.37|325.37|323.37|325.32|323.32|3
1724822080000|2024-08-28 05:14:40|325.35|323.35|325.41|323.41|325.41|323.41|325.35|323.35|7
1724822090000|2024-08-28 05:14:50|325.39|323.39|325.4|323.4|325.4|323.4|325.38|323.38|4
1724822100000|2024-08-28 05:15:00|325.47|323.47|325.49|323.49|325.49|323.49|325.47|323.47|2
1724822110000|2024-08-28 05:15:10|325.63|323.63|325.63|323.63|325.63|323.63|325.63|323.63|1
1724822130000|2024-08-28 05:15:30|325.64|323.64|325.64|323.64|325.64|323.64|325.64|323.64|1
1724822140000|2024-08-28 05:15:40|325.65|323.65|325.72|323.72|325.76|323.76|325.65|323.65|6
1724822150000|2024-08-28 05:15:50|325.81|323.81|325.79|323.79|325.81|323.81|325.79|323.79|2
1724822160000|2024-08-28 05:16:00|325.76|323.76|325.67|323.67|325.76|323.76|325.67|323.67|4
1724822170000|2024-08-28 05:16:10|325.68|323.68|325.8|323.8|325.8|323.8|325.68|323.68|4
1724822190000|2024-08-28 05:16:30|325.81|323.81|325.82|323.82|325.94|323.94|325.81|323.81|10
1724822200000|2024-08-28 05:16:40|325.83|323.83|325.94|323.94|325.95|323.95|325.83|323.83|10
1724822210000|2024-08-28 05:16:50|325.95|323.95|325.93|323.93|326.07|324.07|325.93|323.93|12
1724822220000|2024-08-28 05:17:00|325.92|323.92|325.77|323.77|325.92|323.92|325.75|323.75|8
1724822230000|2024-08-28 05:17:10|325.81|323.81|325.86|323.86|325.86|323.86|325.81|323.81|7
1724822240000|2024-08-28 05:17:20|325.88|323.88|325.92|323.92|325.92|323.92|325.88|323.88|10
1724822250000|2024-08-28 05:17:30|325.94|323.94|325.92|323.92|325.94|323.94|325.92|323.92|5
1724822260000|2024-08-28 05:17:40|325.87|323.87|325.82|323.82|325.87|323.87|325.79|323.79|7
1724822270000|2024-08-28 05:17:50|325.83|323.83|325.81|323.81|325.83|323.83|325.81|323.81|6
1724822280000|2024-08-28 05:18:00|325.83|323.83|325.83|323.83|325.83|323.83|325.82|323.82|5
1724822290000|2024-08-28 05:18:10|325.82|323.82|325.86|323.86|325.9|323.9|325.82|323.82|10
1724822300000|2024-08-28 05:18:20|325.84|323.84|326.05|324.05|326.05|324.05|325.83|323.83|13
1724822310000|2024-08-28 05:18:30|326.08|324.08|325.92|323.92|326.08|324.08|325.92|323.92|10
1724822320000|2024-08-28 05:18:40|325.93|323.93|325.92|323.92|325.93|323.93|325.92|323.92|4
1724822330000|2024-08-28 05:18:50|325.88|323.88|325.9|323.9|325.9|323.9|325.87|323.87|6
1724822340000|2024-08-28 05:19:00|325.92|323.92|325.92|323.92|325.93|323.93|325.92|323.92|3
1724822350000|2024-08-28 05:19:10|325.93|323.93|326.02|324.02|326.02|324.02|325.93|323.93|11
1724822360000|2024-08-28 05:19:20|326.01|324.01|326.06|324.06|326.07|324.07|326.01|324.01|10
1724822370000|2024-08-28 05:19:30|326.09|324.09|326.08|324.08|326.09|324.09|326.06|324.06|7
1724822380000|2024-08-28 05:19:40|326.07|324.07|326.08|324.08|326.08|324.08|326.07|324.07|2
1724822390000|2024-08-28 05:19:50|326.1|324.1|326.1|324.1|326.1|324.1|326.1|324.1|1
1724822400000|2024-08-28 05:20:00|326.07|324.07|326.07|324.07|326.09|324.09|326.07|324.07|6
1724822410000|2024-08-28 05:20:10|326.08|324.08|325.98|323.98|326.08|324.08|325.98|323.98|4
1724822420000|2024-08-28 05:20:20|325.97|323.97|325.99|323.99|326|324|325.97|323.97|6
1724822430000|2024-08-28 05:20:30|325.98|323.98|326.04|324.04|326.09|324.09|325.97|323.97|12
1724822440000|2024-08-28 05:20:40|326.05|324.05|326.09|324.09|326.09|324.09|326.05|324.05|4
1724822450000|2024-08-28 05:20:50|326.1|324.1|326.16|324.16|326.16|324.16|326.1|324.1|4
1724822460000|2024-08-28 05:21:00|326.15|324.15|326.12|324.12|326.22|324.22|326.11|324.11|11
1724822470000|2024-08-28 05:21:10|326.11|324.11|326.1|324.1|326.14|324.14|326.1|324.1|8
1724822480000|2024-08-28 05:21:20|326.11|324.11|326.26|324.26|326.27|324.27|326.11|324.11|11
1724822490000|2024-08-28 05:21:30|326.35|324.35|326.48|324.48|326.5|324.5|326.29|324.29|23
1724822500000|2024-08-28 05:21:40|326.49|324.49|326.3|324.3|326.49|324.49|326.3|324.3|13
1724822510000|2024-08-28 05:21:50|326.31|324.31|326.25|324.25|326.31|324.31|326.25|324.25|8
1724822520000|2024-08-28 05:22:00|326.24|324.24|326.09|324.09|326.24|324.24|326.02|324.02|8
1724822530000|2024-08-28 05:22:10|326.05|324.05|326.09|324.09|326.09|324.09|326.05|324.05|6
1724822540000|2024-08-28 05:22:20|326.11|324.11|326.19|324.19|326.2|324.2|326.06|324.06|15
1724822550000|2024-08-28 05:22:30|326.2|324.2|326.33|324.33|326.33|324.33|326.17|324.17|20
1724822560000|2024-08-28 05:22:40|326.35|324.35|326.27|324.27|326.37|324.37|326.27|324.27|7
1724822570000|2024-08-28 05:22:50|326.26|324.26|326.26|324.26|326.28|324.28|326.24|324.24|13
1724822580000|2024-08-28 05:23:00|326.25|324.25|326.28|324.28|326.28|324.28|326.25|324.25|6
1724822590000|2024-08-28 05:23:10|326.27|324.27|326.18|324.18|326.27|324.27|326.17|324.17|6
1724822600000|2024-08-28 05:23:20|326.23|324.23|326.3|324.3|326.3|324.3|326.21|324.21|9
1724822610000|2024-08-28 05:23:30|326.29|324.29|326.31|324.31|326.42|324.42|326.27|324.27|15
1724822620000|2024-08-28 05:23:40|326.3|324.3|326.27|324.27|326.3|324.3|326.27|324.27|7
1724822630000|2024-08-28 05:23:50|326.26|324.26|326.25|324.25|326.29|324.29|326.25|324.25|8
1724822640000|2024-08-28 05:24:00|326.26|324.26|326.25|324.25|326.26|324.26|326.25|324.25|6
1724822650000|2024-08-28 05:24:10|326.22|324.22|326.09|324.09|326.22|324.22|326.09|324.09|4
1724822660000|2024-08-28 05:24:20|326.1|324.1|326.29|324.29|326.3|324.3|326.1|324.1|7
1724822670000|2024-08-28 05:24:30|326.26|324.26|326.28|324.28|326.29|324.29|326.25|324.25|11
1724822680000|2024-08-28 05:24:40|326.27|324.27|326.26|324.26|326.29|324.29|326.25|324.25|19
1724822690000|2024-08-28 05:24:50|326.25|324.25|326.15|324.15|326.25|324.25|326.14|324.14|7
1724822700000|2024-08-28 05:25:00|326.14|324.14|326.03|324.03|326.14|324.14|326.03|324.03|10
1724822710000|2024-08-28 05:25:10|326.01|324.01|326.01|324.01|326.01|324.01|326|324|5
1724822720000|2024-08-28 05:25:20|326|324|326.05|324.05|326.05|324.05|326|324|6
1724822730000|2024-08-28 05:25:30|326.03|324.03|326.06|324.06|326.06|324.06|326.03|324.03|4
1724822740000|2024-08-28 05:25:40|326.11|324.11|326.07|324.07|326.11|324.11|326.07|324.07|11
1724822750000|2024-08-28 05:25:50|326.06|324.06|326.08|324.08|326.08|324.08|326.06|324.06|2
1724822760000|2024-08-28 05:26:00|326.07|324.07|325.97|323.97|326.08|324.08|325.96|323.96|17
1724822770000|2024-08-28 05:26:10|325.98|323.98|326.07|324.07|326.07|324.07|325.98|323.98|5
1724822780000|2024-08-28 05:26:20|326.09|324.09|326.08|324.08|326.09|324.09|326.08|324.08|2
1724822790000|2024-08-28 05:26:30|326.09|324.09|326.06|324.06|326.1|324.1|326.06|324.06|5
1724822800000|2024-08-28 05:26:40|326|324|326.01|324.01|326.01|324.01|325.97|323.97|8
1724822810000|2024-08-28 05:26:50|325.99|323.99|325.98|323.98|325.99|323.99|325.98|323.98|2
1724822820000|2024-08-28 05:27:00|325.97|323.97|325.97|323.97|325.97|323.97|325.97|323.97|1
1724822830000|2024-08-28 05:27:10|325.99|323.99|326.04|324.04|326.06|324.06|325.99|323.99|9
1724822840000|2024-08-28 05:27:20|326.06|324.06|326.1|324.1|326.11|324.11|326.06|324.06|5
1724822850000|2024-08-28 05:27:30|326.11|324.11|326.08|324.08|326.11|324.11|326.07|324.07|9
1724822860000|2024-08-28 05:27:40|326.07|324.07|326.1|324.1|326.12|324.12|326.07|324.07|9
1724822870000|2024-08-28 05:27:50|326.11|324.11|326.21|324.21|326.22|324.22|326.11|324.11|6
1724822880000|2024-08-28 05:28:00|326.22|324.22|326.18|324.18|326.22|324.22|326.18|324.18|2
1724822890000|2024-08-28 05:28:10|326.19|324.19|326.17|324.17|326.24|324.24|326.17|324.17|6
1724822900000|2024-08-28 05:28:20|326.16|324.16|326.14|324.14|326.16|324.16|326.14|324.14|3
1724822910000|2024-08-28 05:28:30|326.07|324.07|326.06|324.06|326.09|324.09|326.06|324.06|7
1724822920000|2024-08-28 05:28:40|326.05|324.05|326|324|326.05|324.05|325.96|323.96|7
1724822930000|2024-08-28 05:28:50|326.01|324.01|326.02|324.02|326.02|324.02|326.01|324.01|2
1724822940000|2024-08-28 05:29:00|326.01|324.01|325.92|323.92|326.01|324.01|325.91|323.91|11
1724822950000|2024-08-28 05:29:10|325.9|323.9|325.91|323.91|325.91|323.91|325.9|323.9|2
1724822960000|2024-08-28 05:29:20|325.89|323.89|325.73|323.73|325.89|323.89|325.73|323.73|5
1724822970000|2024-08-28 05:29:30|325.74|323.74|325.81|323.81|325.81|323.81|325.73|323.73|13
1724822980000|2024-08-28 05:29:40|325.85|323.85|325.88|323.88|325.88|323.88|325.84|323.84|5
1724822990000|2024-08-28 05:29:50|325.86|323.86|325.8|323.8|325.86|323.86|325.77|323.77|8
1724823000000|2024-08-28 05:30:00|325.92|323.92|325.92|323.92|325.92|323.92|325.8|323.8|5
1724823010000|2024-08-28 05:30:10|325.94|323.94|326|324|326|324|325.94|323.94|7
1724823020000|2024-08-28 05:30:20|325.98|323.98|326.12|324.12|326.12|324.12|325.98|323.98|5
1724823030000|2024-08-28 05:30:30|326.11|324.11|326.03|324.03|326.11|324.11|326.03|324.03|3
1724823040000|2024-08-28 05:30:40|325.97|323.97|326.03|324.03|326.03|324.03|325.97|323.97|4
1724823050000|2024-08-28 05:30:50|326.08|324.08|326.07|324.07|326.08|324.08|326.06|324.06|3
1724823060000|2024-08-28 05:31:00|326.08|324.08|326.05|324.05|326.08|324.08|326.05|324.05|3
1724823080000|2024-08-28 05:31:20|326.07|324.07|326.11|324.11|326.11|324.11|326.07|324.07|4
1724823090000|2024-08-28 05:31:30|326.12|324.12|326.18|324.18|326.22|324.22|326.12|324.12|11
1724823100000|2024-08-28 05:31:40|326.19|324.19|326.19|324.19|326.2|324.2|326.18|324.18|7
1724823110000|2024-08-28 05:31:50|326.18|324.18|326.15|324.15|326.18|324.18|326.15|324.15|2
1724823120000|2024-08-28 05:32:00|326.17|324.17|326.21|324.21|326.21|324.21|326.15|324.15|6
1724823130000|2024-08-28 05:32:10|326.23|324.23|326.23|324.23|326.23|324.23|326.23|324.23|1
1724823140000|2024-08-28 05:32:20|326.25|324.25|326.33|324.33|326.33|324.33|326.25|324.25|7
1724823150000|2024-08-28 05:32:30|326.34|324.34|326.34|324.34|326.34|324.34|326.34|324.34|1
1724823160000|2024-08-28 05:32:40|326.36|324.36|326.37|324.37|326.37|324.37|326.36|324.36|2
1724823170000|2024-08-28 05:32:50|326.38|324.38|326.36|324.36|326.38|324.38|326.36|324.36|7
1724823200000|2024-08-28 05:33:20|326.39|324.39|326.39|324.39|326.39|324.39|326.39|324.39|1
1724823210000|2024-08-28 05:33:30|326.4|324.4|326.47|324.47|326.48|324.48|326.4|324.4|8
1724823220000|2024-08-28 05:33:40|326.46|324.46|326.36|324.36|326.46|324.46|326.33|324.33|15
1724823230000|2024-08-28 05:33:50|326.35|324.35|326.34|324.34|326.37|324.37|326.34|324.34|11
1724823240000|2024-08-28 05:34:00|326.33|324.33|326.33|324.33|326.33|324.33|326.31|324.31|5
1724823250000|2024-08-28 05:34:10|326.34|324.34|326.43|324.43|326.43|324.43|326.34|324.34|8
1724823260000|2024-08-28 05:34:20|326.42|324.42|326.44|324.44|326.44|324.44|326.42|324.42|4
1724823270000|2024-08-28 05:34:30|326.45|324.45|326.47|324.47|326.47|324.47|326.45|324.45|3
1724823280000|2024-08-28 05:34:40|326.53|324.53|326.59|324.59|326.6|324.6|326.53|324.53|5
1724823290000|2024-08-28 05:34:50|326.61|324.61|326.63|324.63|326.63|324.63|326.61|324.61|3
1724823300000|2024-08-28 05:35:00|326.64|324.64|326.65|324.65|326.67|324.67|326.61|324.61|9
1724823310000|2024-08-28 05:35:10|326.72|324.72|326.75|324.75|326.75|324.75|326.7|324.7|9
1724823320000|2024-08-28 05:35:20|326.77|324.77|326.78|324.78|326.78|324.78|326.75|324.75|7
1724823330000|2024-08-28 05:35:30|326.8|324.8|326.69|324.69|326.8|324.8|326.69|324.69|12
1724823340000|2024-08-28 05:35:40|326.7|324.7|326.7|324.7|326.7|324.7|326.69|324.69|9
1724823350000|2024-08-28 05:35:50|326.76|324.76|326.69|324.69|326.76|324.76|326.69|324.69|11
1724823360000|2024-08-28 05:36:00|326.7|324.7|326.65|324.65|326.72|324.72|326.64|324.64|11
1724823370000|2024-08-28 05:36:10|326.64|324.64|326.65|324.65|326.66|324.66|326.64|324.64|10
1724823380000|2024-08-28 05:36:20|326.66|324.66|326.7|324.7|326.7|324.7|326.66|324.66|2
1724823390000|2024-08-28 05:36:30|326.76|324.76|326.78|324.78|326.79|324.79|326.76|324.76|3
1724823400000|2024-08-28 05:36:40|326.8|324.8|326.79|324.79|326.85|324.85|326.79|324.79|10
1724823410000|2024-08-28 05:36:50|326.78|324.78|326.79|324.79|326.79|324.79|326.77|324.77|8
1724823420000|2024-08-28 05:37:00|326.77|324.77|326.73|324.73|326.77|324.77|326.73|324.73|4
1724823430000|2024-08-28 05:37:10|326.74|324.74|326.76|324.76|326.76|324.76|326.73|324.73|4
1724823440000|2024-08-28 05:37:20|326.79|324.79|326.86|324.86|326.86|324.86|326.78|324.78|6
1724823450000|2024-08-28 05:37:30|326.85|324.85|326.8|324.8|326.87|324.87|326.8|324.8|9
1724823460000|2024-08-28 05:37:40|326.81|324.81|326.8|324.8|326.81|324.81|326.8|324.8|2
1724823470000|2024-08-28 05:37:50|326.79|324.79|326.79|324.79|326.79|324.79|326.78|324.78|3
1724823480000|2024-08-28 05:38:00|326.78|324.78|326.78|324.78|326.79|324.79|326.78|324.78|7
1724823490000|2024-08-28 05:38:10|326.76|324.76|326.76|324.76|326.76|324.76|326.76|324.76|1
1724823500000|2024-08-28 05:38:20|326.85|324.85|326.85|324.85|326.85|324.85|326.85|324.85|1
1724823510000|2024-08-28 05:38:30|326.83|324.83|326.83|324.83|326.83|324.83|326.83|324.83|1
1724823520000|2024-08-28 05:38:40|326.91|324.91|326.91|324.91|326.91|324.91|326.91|324.91|1
1724823530000|2024-08-28 05:38:50|326.89|324.89|326.91|324.91|326.91|324.91|326.89|324.89|2
1724823550000|2024-08-28 05:39:10|326.96|324.96|326.93|324.93|326.96|324.96|326.93|324.93|3
1724823560000|2024-08-28 05:39:20|326.96|324.96|326.96|324.96|326.96|324.96|326.96|324.96|1
1724823570000|2024-08-28 05:39:30|326.97|324.97|326.98|324.98|326.98|324.98|326.97|324.97|2
1724823590000|2024-08-28 05:39:50|326.97|324.97|326.97|324.97|326.97|324.97|326.97|324.97|1
1724823600000|2024-08-28 05:40:00|326.98|324.98|326.98|324.98|326.98|324.98|326.98|324.98|1
1724823620000|2024-08-28 05:40:20|326.99|324.99|326.99|324.99|326.99|324.99|326.99|324.99|1
1724823630000|2024-08-28 05:40:30|326.98|324.98|326.99|324.99|326.99|324.99|326.98|324.98|2
1724823640000|2024-08-28 05:40:40|327|325|326.99|324.99|327|325|326.99|324.99|4
1724823660000|2024-08-28 05:41:00|327|325|327.01|325.01|327.01|325.01|327|325|2
1724823670000|2024-08-28 05:41:10|327.02|325.02|327.01|325.01|327.03|325.03|326.99|324.99|5
1724823680000|2024-08-28 05:41:20|327.02|325.02|327.02|325.02|327.02|325.02|327.02|325.02|1
1724823690000|2024-08-28 05:41:30|327|325|326.99|324.99|327|325|326.99|324.99|2
1724823700000|2024-08-28 05:41:40|327|325|326.85|324.85|327|325|326.85|324.85|7
1724823710000|2024-08-28 05:41:50|326.89|324.89|326.85|324.85|326.89|324.89|326.85|324.85|4
1724823740000|2024-08-28 05:42:20|326.83|324.83|326.67|324.67|326.83|324.83|326.66|324.66|8
1724823750000|2024-08-28 05:42:30|326.73|324.73|326.69|324.69|326.74|324.74|326.69|324.69|3
1724823760000|2024-08-28 05:42:40|326.73|324.73|326.81|324.81|326.85|324.85|326.73|324.73|7
1724823770000|2024-08-28 05:42:50|326.78|324.78|326.83|324.83|326.83|324.83|326.65|324.65|8
1724823780000|2024-08-28 05:43:00|326.84|324.84|326.86|324.86|326.89|324.89|326.82|324.82|11
1724823790000|2024-08-28 05:43:10|326.85|324.85|326.84|324.84|326.88|324.88|326.82|324.82|15
1724823800000|2024-08-28 05:43:20|326.78|324.78|326.77|324.77|326.8|324.8|326.77|324.77|8
1724823810000|2024-08-28 05:43:30|326.78|324.78|326.81|324.81|326.86|324.86|326.78|324.78|8
1724823820000|2024-08-28 05:43:40|326.8|324.8|326.81|324.81|326.81|324.81|326.78|324.78|12
1724823830000|2024-08-28 05:43:50|326.8|324.8|326.7|324.7|326.8|324.8|326.69|324.69|11
1724823840000|2024-08-28 05:44:00|326.69|324.69|326.68|324.68|326.7|324.7|326.68|324.68|8
1724823850000|2024-08-28 05:44:10|326.67|324.67|326.68|324.68|326.69|324.69|326.67|324.67|16
1724823860000|2024-08-28 05:44:20|326.69|324.69|326.79|324.79|326.79|324.79|326.68|324.68|7
1724823870000|2024-08-28 05:44:30|326.8|324.8|326.79|324.79|326.84|324.84|326.79|324.79|8
1724823880000|2024-08-28 05:44:40|326.78|324.78|326.68|324.68|326.79|324.79|326.68|324.68|8
1724823890000|2024-08-28 05:44:50|326.67|324.67|326.7|324.7|326.7|324.7|326.67|324.67|3
1724823900000|2024-08-28 05:45:00|326.69|324.69|326.66|324.66|326.69|324.69|326.66|324.66|6
1724823920000|2024-08-28 05:45:20|326.64|324.64|326.66|324.66|326.66|324.66|326.64|324.64|2
1724823940000|2024-08-28 05:45:40|326.64|324.64|326.66|324.66|326.66|324.66|326.64|324.64|2
1724823950000|2024-08-28 05:45:50|326.67|324.67|326.74|324.74|326.75|324.75|326.67|324.67|7
1724823960000|2024-08-28 05:46:00|326.73|324.73|326.86|324.86|326.86|324.86|326.7|324.7|9
1724823970000|2024-08-28 05:46:10|326.87|324.87|326.89|324.89|326.9|324.9|326.86|324.86|17
1724823980000|2024-08-28 05:46:20|326.88|324.88|326.85|324.85|326.88|324.88|326.8|324.8|14
1724823990000|2024-08-28 05:46:30|326.87|324.87|326.95|324.95|326.96|324.96|326.87|324.87|6
1724824000000|2024-08-28 05:46:40|326.94|324.94|326.94|324.94|326.94|324.94|326.94|324.94|1
1724824010000|2024-08-28 05:46:50|326.93|324.93|326.83|324.83|326.93|324.93|326.83|324.83|9
1724824020000|2024-08-28 05:47:00|326.84|324.84|326.83|324.83|326.84|324.84|326.83|324.83|4
1724824030000|2024-08-28 05:47:10|326.82|324.82|326.8|324.8|326.82|324.82|326.8|324.8|2
1724824040000|2024-08-28 05:47:20|326.83|324.83|326.83|324.83|326.83|324.83|326.83|324.83|1
1724824050000|2024-08-28 05:47:30|326.77|324.77|326.75|324.75|326.77|324.77|326.75|324.75|2
1724824060000|2024-08-28 05:47:40|326.77|324.77|326.77|324.77|326.77|324.77|326.77|324.77|1
1724824080000|2024-08-28 05:48:00|326.78|324.78|326.77|324.77|326.78|324.78|326.77|324.77|2
1724824090000|2024-08-28 05:48:10|326.67|324.67|326.58|324.58|326.67|324.67|326.5|324.5|15
1724824100000|2024-08-28 05:48:20|326.59|324.59|326.56|324.56|326.59|324.59|326.55|324.55|5
1724824110000|2024-08-28 05:48:30|326.55|324.55|326.45|324.45|326.55|324.55|326.45|324.45|10
1724824120000|2024-08-28 05:48:40|326.51|324.51|326.52|324.52|326.53|324.53|326.51|324.51|6
1724824130000|2024-08-28 05:48:50|326.51|324.51|326.53|324.53|326.53|324.53|326.44|324.44|14
1724824140000|2024-08-28 05:49:00|326.52|324.52|326.42|324.42|326.52|324.52|326.41|324.41|10
1724824150000|2024-08-28 05:49:10|326.44|324.44|326.42|324.42|326.46|324.46|326.4|324.4|13
1724824160000|2024-08-28 05:49:20|326.41|324.41|326.51|324.51|326.52|324.52|326.41|324.41|8
1724824170000|2024-08-28 05:49:30|326.52|324.52|326.59|324.59|326.59|324.59|326.52|324.52|3
1724824180000|2024-08-28 05:49:40|326.58|324.58|326.56|324.56|326.58|324.58|326.56|324.56|2
1724824190000|2024-08-28 05:49:50|326.54|324.54|326.41|324.41|326.54|324.54|326.4|324.4|11
1724824200000|2024-08-28 05:50:00|326.43|324.43|326.46|324.46|326.47|324.47|326.43|324.43|7
1724824210000|2024-08-28 05:50:10|326.47|324.47|326.46|324.46|326.5|324.5|326.46|324.46|10
1724824220000|2024-08-28 05:50:20|326.47|324.47|326.48|324.48|326.49|324.49|326.43|324.43|7
1724824230000|2024-08-28 05:50:30|326.47|324.47|326.47|324.47|326.47|324.47|326.47|324.47|1
1724824240000|2024-08-28 05:50:40|326.48|324.48|326.53|324.53|326.53|324.53|326.48|324.48|5
1724824250000|2024-08-28 05:50:50|326.55|324.55|326.57|324.57|326.6|324.6|326.55|324.55|9
1724824260000|2024-08-28 05:51:00|326.56|324.56|326.51|324.51|326.59|324.59|326.49|324.49|12
1724824270000|2024-08-28 05:51:10|326.5|324.5|326.49|324.49|326.5|324.5|326.49|324.49|2
1724824280000|2024-08-28 05:51:20|326.48|324.48|326.4|324.4|326.48|324.48|326.38|324.38|9
1724824290000|2024-08-28 05:51:30|326.39|324.39|326.37|324.37|326.39|324.39|326.36|324.36|11
1724824300000|2024-08-28 05:51:40|326.39|324.39|326.39|324.39|326.42|324.42|326.37|324.37|9
1724824310000|2024-08-28 05:51:50|326.38|324.38|326.38|324.38|326.38|324.38|326.37|324.37|3
1724824320000|2024-08-28 05:52:00|326.37|324.37|326.36|324.36|326.43|324.43|326.36|324.36|10
1724824330000|2024-08-28 05:52:10|326.37|324.37|326.35|324.35|326.37|324.37|326.35|324.35|3
1724824340000|2024-08-28 05:52:20|326.33|324.33|326.35|324.35|326.35|324.35|326.33|324.33|2
1724824350000|2024-08-28 05:52:30|326.29|324.29|326.08|324.08|326.29|324.29|326.08|324.08|8
1724824360000|2024-08-28 05:52:40|326.17|324.17|326.17|324.17|326.17|324.17|326.13|324.13|9
1724824370000|2024-08-28 05:52:50|326.16|324.16|326.2|324.2|326.2|324.2|326.13|324.13|8
1724824380000|2024-08-28 05:53:00|326.18|324.18|326.18|324.18|326.2|324.2|326.18|324.18|4
1724824400000|2024-08-28 05:53:20|326.15|324.15|326.15|324.15|326.17|324.17|326.15|324.15|5
1724824410000|2024-08-28 05:53:30|326.17|324.17|326.15|324.15|326.18|324.18|326.15|324.15|7
1724824420000|2024-08-28 05:53:40|326.19|324.19|326.13|324.13|326.19|324.19|326.13|324.13|8
1724824430000|2024-08-28 05:53:50|326.14|324.14|326.12|324.12|326.14|324.14|326.11|324.11|5
1724824440000|2024-08-28 05:54:00|326.13|324.13|326.2|324.2|326.21|324.21|326.13|324.13|9
1724824450000|2024-08-28 05:54:10|326.21|324.21|326.18|324.18|326.21|324.21|326.17|324.17|7
1724824470000|2024-08-28 05:54:30|326.2|324.2|326.32|324.32|326.33|324.33|326.2|324.2|8
1724824480000|2024-08-28 05:54:40|326.33|324.33|326.19|324.19|326.33|324.33|326.19|324.19|12
1724824490000|2024-08-28 05:54:50|326.2|324.2|326.17|324.17|326.21|324.21|326.17|324.17|9
1724824500000|2024-08-28 05:55:00|326.11|324.11|326.1|324.1|326.13|324.13|326.1|324.1|3
1724824520000|2024-08-28 05:55:20|326.18|324.18|326.18|324.18|326.18|324.18|326.18|324.18|1
1724824540000|2024-08-28 05:55:40|326.19|324.19|326.17|324.17|326.19|324.19|326.17|324.17|4
1724824550000|2024-08-28 05:55:50|326.18|324.18|326.19|324.19|326.19|324.19|326.18|324.18|2
1724824560000|2024-08-28 05:56:00|326.2|324.2|326.17|324.17|326.2|324.2|326.17|324.17|2
1724824590000|2024-08-28 05:56:30|326.18|324.18|326.34|324.34|326.34|324.34|326.18|324.18|4
1724824600000|2024-08-28 05:56:40|326.32|324.32|326.31|324.31|326.32|324.32|326.31|324.31|2
1724824620000|2024-08-28 05:57:00|326.26|324.26|326.28|324.28|326.29|324.29|326.26|324.26|6
1724824630000|2024-08-28 05:57:10|326.27|324.27|326.21|324.21|326.27|324.27|326.21|324.21|10
1724824640000|2024-08-28 05:57:20|326.2|324.2|326.13|324.13|326.21|324.21|326.12|324.12|7
1724824650000|2024-08-28 05:57:30|326.12|324.12|326.12|324.12|326.12|324.12|326.12|324.12|1
1724824660000|2024-08-28 05:57:40|326.11|324.11|326.03|324.03|326.12|324.12|326.03|324.03|4
1724824670000|2024-08-28 05:57:50|326.04|324.04|326.05|324.05|326.05|324.05|326.02|324.02|9
1724824680000|2024-08-28 05:58:00|326.06|324.06|326.09|324.09|326.09|324.09|326.06|324.06|2
1724824690000|2024-08-28 05:58:10|326.12|324.12|326.12|324.12|326.15|324.15|326.1|324.1|14
1724824700000|2024-08-28 05:58:20|326.1|324.1|326.02|324.02|326.12|324.12|326.02|324.02|7
1724824710000|2024-08-28 05:58:30|326|324|326.01|324.01|326.02|324.02|325.98|323.98|20
1724824720000|2024-08-28 05:58:40|326|324|325.98|323.98|326.01|324.01|325.98|323.98|8
1724824730000|2024-08-28 05:58:50|325.99|323.99|325.78|323.78|325.99|323.99|325.78|323.78|15
1724824740000|2024-08-28 05:59:00|325.76|323.76|325.84|323.84|325.85|323.85|325.76|323.76|10
1724824750000|2024-08-28 05:59:10|325.83|323.83|325.83|323.83|325.88|323.88|325.8|323.8|15
1724824760000|2024-08-28 05:59:20|325.84|323.84|325.89|323.89|325.94|323.94|325.84|323.84|8
1724824770000|2024-08-28 05:59:30|325.92|323.92|325.95|323.95|325.95|323.95|325.92|323.92|2
1724824780000|2024-08-28 05:59:40|325.94|323.94|325.92|323.92|325.94|323.94|325.92|323.92|3
1724824790000|2024-08-28 05:59:50|325.9|323.9|325.98|323.98|326|324|325.9|323.9|11
1724824800000|2024-08-28 06:00:00|325.96|323.96|325.86|323.86|325.96|323.96|325.86|323.86|11
1724824810000|2024-08-28 06:00:10|325.87|323.87|325.89|323.89|325.95|323.95|325.86|323.86|12
1724824820000|2024-08-28 06:00:20|325.87|323.87|325.9|323.9|325.9|323.9|325.86|323.86|16
1724824830000|2024-08-28 06:00:30|325.89|323.89|326.02|324.02|326.02|324.02|325.89|323.89|8
1724824840000|2024-08-28 06:00:40|326.01|324.01|325.86|323.86|326.01|324.01|325.86|323.86|15
1724824850000|2024-08-28 06:00:50|325.85|323.85|325.85|323.85|325.91|323.91|325.85|323.85|12
1724824860000|2024-08-28 06:01:00|325.84|323.84|325.72|323.72|325.84|323.84|325.72|323.72|9
1724824870000|2024-08-28 06:01:10|325.7|323.7|325.64|323.64|325.7|323.7|325.63|323.63|7
1724824890000|2024-08-28 06:01:30|325.66|323.66|325.76|323.76|325.76|323.76|325.66|323.66|8
1724824900000|2024-08-28 06:01:40|325.84|323.84|325.91|323.91|325.94|323.94|325.84|323.84|8
1724824910000|2024-08-28 06:01:50|325.92|323.92|325.95|323.95|325.95|323.95|325.92|323.92|3
1724824920000|2024-08-28 06:02:00|325.96|323.96|326.06|324.06|326.08|324.08|325.96|323.96|8
1724824930000|2024-08-28 06:02:10|326.05|324.05|326.06|324.06|326.09|324.09|326.05|324.05|5
1724824940000|2024-08-28 06:02:20|326.05|324.05|326.06|324.06|326.06|324.06|326.04|324.04|6
1724824950000|2024-08-28 06:02:30|326.08|324.08|326.14|324.14|326.16|324.16|326.08|324.08|11
1724824960000|2024-08-28 06:02:40|326.15|324.15|326.19|324.19|326.19|324.19|326.15|324.15|5
1724824970000|2024-08-28 06:02:50|326.21|324.21|326.24|324.24|326.25|324.25|326.21|324.21|3
1724824980000|2024-08-28 06:03:00|326.23|324.23|326.18|324.18|326.23|324.23|326.18|324.18|8
1724824990000|2024-08-28 06:03:10|326.11|324.11|326.11|324.11|326.11|324.11|326.11|324.11|1
1724825000000|2024-08-28 06:03:20|326.1|324.1|325.89|323.89|326.1|324.1|325.87|323.87|13
1724825010000|2024-08-28 06:03:30|325.87|323.87|325.87|323.87|325.88|323.88|325.86|323.86|13
1724825020000|2024-08-28 06:03:40|325.88|323.88|325.87|323.87|325.94|323.94|325.87|323.87|11
1724825030000|2024-08-28 06:03:50|325.89|323.89|325.9|323.9|325.9|323.9|325.89|323.89|2
1724825040000|2024-08-28 06:04:00|325.92|323.92|325.96|323.96|325.97|323.97|325.92|323.92|8
1724825050000|2024-08-28 06:04:10|325.95|323.95|325.95|323.95|325.96|323.96|325.93|323.93|7
1724825060000|2024-08-28 06:04:20|325.92|323.92|325.88|323.88|325.92|323.92|325.87|323.87|7
1724825070000|2024-08-28 06:04:30|325.9|323.9|325.96|323.96|325.99|323.99|325.9|323.9|6
1724825090000|2024-08-28 06:04:50|325.97|323.97|325.97|323.97|325.97|323.97|325.97|323.97|1
1724825100000|2024-08-28 06:05:00|325.96|323.96|325.84|323.84|325.96|323.96|325.84|323.84|6
1724825110000|2024-08-28 06:05:10|325.85|323.85|325.86|323.86|325.86|323.86|325.85|323.85|2
1724825120000|2024-08-28 06:05:20|325.87|323.87|325.87|323.87|325.87|323.87|325.86|323.86|5
1724825130000|2024-08-28 06:05:30|325.88|323.88|325.9|323.9|325.9|323.9|325.87|323.87|5
1724825140000|2024-08-28 06:05:40|325.91|323.91|326.02|324.02|326.02|324.02|325.91|323.91|14
1724825150000|2024-08-28 06:05:50|326.01|324.01|326.08|324.08|326.08|324.08|326.01|324.01|4
1724825160000|2024-08-28 06:06:00|326.14|324.14|326.27|324.27|326.27|324.27|326.12|324.12|4
1724825170000|2024-08-28 06:06:10|326.29|324.29|326.27|324.27|326.29|324.29|326.26|324.26|4
1724825180000|2024-08-28 06:06:20|326.28|324.28|326.42|324.42|326.42|324.42|326.28|324.28|13
1724825190000|2024-08-28 06:06:30|326.41|324.41|326.37|324.37|326.41|324.41|326.37|324.37|3
1724825200000|2024-08-28 06:06:40|326.34|324.34|326.15|324.15|326.34|324.34|326.15|324.15|12
1724825210000|2024-08-28 06:06:50|326.13|324.13|326.18|324.18|326.18|324.18|326.13|324.13|5
1724825220000|2024-08-28 06:07:00|326.17|324.17|326.11|324.11|326.17|324.17|326.11|324.11|7
1724825230000|2024-08-28 06:07:10|326.13|324.13|326.12|324.12|326.13|324.13|326.12|324.12|2
1724825240000|2024-08-28 06:07:20|326.08|324.08|325.99|323.99|326.1|324.1|325.99|323.99|11
1724825250000|2024-08-28 06:07:30|325.97|323.97|325.92|323.92|325.97|323.97|325.92|323.92|5
1724825260000|2024-08-28 06:07:40|325.91|323.91|325.87|323.87|325.92|323.92|325.87|323.87|6
1724825270000|2024-08-28 06:07:50|325.88|323.88|325.89|323.89|325.89|323.89|325.87|323.87|6
1724825280000|2024-08-28 06:08:00|325.88|323.88|325.92|323.92|325.93|323.93|325.88|323.88|3
1724825290000|2024-08-28 06:08:10|325.94|323.94|326.02|324.02|326.02|324.02|325.94|323.94|3
1724825300000|2024-08-28 06:08:20|326.01|324.01|326.13|324.13|326.13|324.13|326.01|324.01|11
1724825310000|2024-08-28 06:08:30|326.21|324.21|326.12|324.12|326.23|324.23|326.12|324.12|12
1724825320000|2024-08-28 06:08:40|326.11|324.11|326.09|324.09|326.14|324.14|326.09|324.09|10
1724825330000|2024-08-28 06:08:50|326.07|324.07|326.04|324.04|326.07|324.07|326.04|324.04|2
1724825360000|2024-08-28 06:09:20|326.1|324.1|326.08|324.08|326.1|324.1|326.08|324.08|2
1724825370000|2024-08-28 06:09:30|326.1|324.1|325.93|323.93|326.1|324.1|325.93|323.93|6
1724825380000|2024-08-28 06:09:40|325.92|323.92|325.92|323.92|325.97|323.97|325.92|323.92|11
1724825390000|2024-08-28 06:09:50|325.96|323.96|325.96|323.96|325.96|323.96|325.96|323.96|1
1724825400000|2024-08-28 06:10:00|325.95|323.95|325.91|323.91|325.95|323.95|325.91|323.91|4
1724825410000|2024-08-28 06:10:10|325.92|323.92|325.86|323.86|325.92|323.92|325.86|323.86|2
1724825420000|2024-08-28 06:10:20|325.89|323.89|325.89|323.89|325.89|323.89|325.89|323.89|1
1724825430000|2024-08-28 06:10:30|325.83|323.83|325.79|323.79|325.83|323.83|325.79|323.79|9
1724825440000|2024-08-28 06:10:40|325.8|323.8|325.81|323.81|325.82|323.82|325.8|323.8|8
1724825450000|2024-08-28 06:10:50|325.8|323.8|325.78|323.78|325.81|323.81|325.78|323.78|7
1724825460000|2024-08-28 06:11:00|325.79|323.79|325.78|323.78|325.79|323.79|325.76|323.76|4
1724825470000|2024-08-28 06:11:10|325.74|323.74|325.79|323.79|325.79|323.79|325.74|323.74|3
1724825480000|2024-08-28 06:11:20|325.78|323.78|325.76|323.76|325.79|323.79|325.76|323.76|6
1724825490000|2024-08-28 06:11:30|325.79|323.79|325.72|323.72|325.79|323.79|325.72|323.72|5
1724825500000|2024-08-28 06:11:40|325.71|323.71|325.69|323.69|325.71|323.71|325.69|323.69|2
1724825510000|2024-08-28 06:11:50|325.68|323.68|325.77|323.77|325.77|323.77|325.68|323.68|10
1724825520000|2024-08-28 06:12:00|325.79|323.79|325.89|323.89|325.94|323.94|325.79|323.79|7
1724825530000|2024-08-28 06:12:10|325.91|323.91|325.87|323.87|325.91|323.91|325.86|323.86|4
1724825540000|2024-08-28 06:12:20|325.88|323.88|325.86|323.86|325.88|323.88|325.86|323.86|5
1724825560000|2024-08-28 06:12:40|325.87|323.87|325.85|323.85|325.87|323.87|325.85|323.85|3
1724825570000|2024-08-28 06:12:50|325.84|323.84|325.79|323.79|325.84|323.84|325.75|323.75|6
1724825580000|2024-08-28 06:13:00|325.81|323.81|325.91|323.91|325.91|323.91|325.81|323.81|6
1724825590000|2024-08-28 06:13:10|325.9|323.9|325.88|323.88|325.91|323.91|325.88|323.88|9
1724825600000|2024-08-28 06:13:20|325.87|323.87|325.91|323.91|325.92|323.92|325.84|323.84|8
1724825610000|2024-08-28 06:13:30|325.9|323.9|325.9|323.9|325.91|323.91|325.9|323.9|5
1724825620000|2024-08-28 06:13:40|325.89|323.89|325.76|323.76|325.89|323.89|325.76|323.76|6
1724825630000|2024-08-28 06:13:50|325.81|323.81|325.82|323.82|325.82|323.82|325.81|323.81|2
1724825640000|2024-08-28 06:14:00|325.83|323.83|325.88|323.88|325.96|323.96|325.83|323.83|14
1724825650000|2024-08-28 06:14:10|325.89|323.89|325.92|323.92|325.92|323.92|325.89|323.89|8
1724825660000|2024-08-28 06:14:20|325.91|323.91|326|324|326|324|325.91|323.91|10
1724825670000|2024-08-28 06:14:30|326.01|324.01|326.05|324.05|326.06|324.06|325.98|323.98|6
1724825680000|2024-08-28 06:14:40|326.04|324.04|326.04|324.04|326.04|324.04|326.04|324.04|1
1724825690000|2024-08-28 06:14:50|326.03|324.03|326.04|324.04|326.04|324.04|326.03|324.03|8
1724825700000|2024-08-28 06:15:00|326.03|324.03|326.07|324.07|326.07|324.07|326.03|324.03|10
1724825710000|2024-08-28 06:15:10|326.09|324.09|326.11|324.11|326.12|324.12|326.09|324.09|4
1724825720000|2024-08-28 06:15:20|326.1|324.1|326.08|324.08|326.1|324.1|326.07|324.07|12
1724825730000|2024-08-28 06:15:30|326.11|324.11|326.26|324.26|326.26|324.26|326.11|324.11|6
1724825740000|2024-08-28 06:15:40|326.27|324.27|326.22|324.22|326.27|324.27|326.2|324.2|9
1724825750000|2024-08-28 06:15:50|326.23|324.23|326.23|324.23|326.27|324.27|326.23|324.23|12
1724825770000|2024-08-28 06:16:10|326.21|324.21|326.18|324.18|326.21|324.21|326.18|324.18|2
1724825780000|2024-08-28 06:16:20|326.23|324.23|326.15|324.15|326.23|324.23|326.15|324.15|2
1724825800000|2024-08-28 06:16:40|326.09|324.09|326.05|324.05|326.09|324.09|326.05|324.05|4
1724825810000|2024-08-28 06:16:50|326.06|324.06|326.13|324.13|326.15|324.15|326.06|324.06|4
1724825840000|2024-08-28 06:17:20|326.21|324.21|326.18|324.18|326.21|324.21|326.18|324.18|2
1724825850000|2024-08-28 06:17:30|326.14|324.14|326.13|324.13|326.14|324.14|326.13|324.13|2
1724825890000|2024-08-28 06:18:10|326.19|324.19|326.14|324.14|326.19|324.19|326.14|324.14|6
1724825900000|2024-08-28 06:18:20|326.19|324.19|326.22|324.22|326.22|324.22|326.19|324.19|2
1724825910000|2024-08-28 06:18:30|326.17|324.17|326.16|324.16|326.17|324.17|326.16|324.16|2
1724825930000|2024-08-28 06:18:50|326.3|324.3|326.29|324.29|326.3|324.3|326.29|324.29|2
1724825950000|2024-08-28 06:19:10|326.32|324.32|326.29|324.29|326.32|324.32|326.29|324.29|6
1724825960000|2024-08-28 06:19:20|326.3|324.3|326.3|324.3|326.3|324.3|326.3|324.3|1
1724825980000|2024-08-28 06:19:40|326.32|324.32|326.38|324.38|326.38|324.38|326.32|324.32|3
1724825990000|2024-08-28 06:19:50|326.37|324.37|326.33|324.33|326.37|324.37|326.31|324.31|5
1724826000000|2024-08-28 06:20:00|326.31|324.31|326.21|324.21|326.31|324.31|326.21|324.21|7
1724826010000|2024-08-28 06:20:10|326.18|324.18|326.18|324.18|326.18|324.18|326.18|324.18|1
1724826020000|2024-08-28 06:20:20|326.16|324.16|326.17|324.17|326.17|324.17|326.13|324.13|3
1724826030000|2024-08-28 06:20:30|326.16|324.16|326.14|324.14|326.16|324.16|326.14|324.14|2
1724826040000|2024-08-28 06:20:40|325.98|323.98|325.96|323.96|325.98|323.98|325.96|323.96|3
1724826050000|2024-08-28 06:20:50|325.97|323.97|325.95|323.95|325.97|323.97|325.94|323.94|6
1724826060000|2024-08-28 06:21:00|325.94|323.94|325.94|323.94|325.95|323.95|325.93|323.93|7
1724826070000|2024-08-28 06:21:10|325.93|323.93|325.91|323.91|325.96|323.96|325.91|323.91|11
1724826080000|2024-08-28 06:21:20|325.92|323.92|325.91|323.91|325.92|323.92|325.91|323.91|2
1724826090000|2024-08-28 06:21:30|325.89|323.89|325.91|323.91|325.91|323.91|325.89|323.89|2
1724826110000|2024-08-28 06:21:50|325.87|323.87|325.84|323.84|325.87|323.87|325.84|323.84|4
1724826120000|2024-08-28 06:22:00|325.85|323.85|325.8|323.8|325.85|323.85|325.8|323.8|7
1724826130000|2024-08-28 06:22:10|325.81|323.81|325.83|323.83|325.83|323.83|325.81|323.81|2
1724826140000|2024-08-28 06:22:20|325.88|323.88|325.87|323.87|325.88|323.88|325.87|323.87|2
1724826150000|2024-08-28 06:22:30|325.86|323.86|325.81|323.81|325.88|323.88|325.81|323.81|9
1724826160000|2024-08-28 06:22:40|325.79|323.79|325.81|323.81|325.82|323.82|325.77|323.77|8
1724826170000|2024-08-28 06:22:50|325.82|323.82|325.82|323.82|325.82|323.82|325.79|323.79|14
1724826180000|2024-08-28 06:23:00|325.83|323.83|325.81|323.81|325.85|323.85|325.79|323.79|10
1724826190000|2024-08-28 06:23:10|325.82|323.82|325.87|323.87|325.87|323.87|325.82|323.82|4
1724826200000|2024-08-28 06:23:20|325.92|323.92|325.97|323.97|325.97|323.97|325.92|323.92|3
1724826210000|2024-08-28 06:23:30|326.03|324.03|326|324|326.05|324.05|326|324|6
1724826220000|2024-08-28 06:23:40|326.04|324.04|325.89|323.89|326.04|324.04|325.89|323.89|10
1724826230000|2024-08-28 06:23:50|325.88|323.88|325.92|323.92|325.92|323.92|325.84|323.84|8
1724826240000|2024-08-28 06:24:00|325.93|323.93|325.92|323.92|325.96|323.96|325.9|323.9|14
1724826250000|2024-08-28 06:24:10|325.93|323.93|325.94|323.94|325.97|323.97|325.93|323.93|9
1724826260000|2024-08-28 06:24:20|325.93|323.93|325.93|323.93|325.93|323.93|325.93|323.93|1
1724826270000|2024-08-28 06:24:30|325.96|323.96|325.94|323.94|325.96|323.96|325.94|323.94|5
1724826280000|2024-08-28 06:24:40|325.93|323.93|325.94|323.94|325.95|323.95|325.93|323.93|7
1724826290000|2024-08-28 06:24:50|325.93|323.93|325.93|323.93|325.93|323.93|325.93|323.93|1
1724826300000|2024-08-28 06:25:00|325.9|323.9|325.86|323.86|325.9|323.9|325.85|323.85|7
1724826310000|2024-08-28 06:25:10|325.85|323.85|325.91|323.91|325.91|323.91|325.85|323.85|8
1724826320000|2024-08-28 06:25:20|325.92|323.92|325.92|323.92|325.97|323.97|325.92|323.92|7
1724826330000|2024-08-28 06:25:30|325.91|323.91|325.93|323.93|325.93|323.93|325.9|323.9|4
1724826350000|2024-08-28 06:25:50|325.9|323.9|325.94|323.94|325.94|323.94|325.89|323.89|11
1724826360000|2024-08-28 06:26:00|325.93|323.93|325.91|323.91|325.93|323.93|325.89|323.89|13
1724826370000|2024-08-28 06:26:10|325.92|323.92|325.88|323.88|325.92|323.92|325.88|323.88|11
1724826380000|2024-08-28 06:26:20|325.89|323.89|325.85|323.85|325.89|323.89|325.85|323.85|6
1724826390000|2024-08-28 06:26:30|325.84|323.84|325.83|323.83|325.84|323.84|325.8|323.8|8
1724826400000|2024-08-28 06:26:40|325.82|323.82|325.82|323.82|325.83|323.83|325.8|323.8|13
1724826410000|2024-08-28 06:26:50|325.81|323.81|325.83|323.83|325.85|323.85|325.81|323.81|11
1724826420000|2024-08-28 06:27:00|325.82|323.82|325.85|323.85|325.86|323.86|325.82|323.82|6
1724826430000|2024-08-28 06:27:10|325.86|323.86|325.86|323.86|325.86|323.86|325.83|323.83|7
1724826440000|2024-08-28 06:27:20|325.88|323.88|325.88|323.88|325.89|323.89|325.87|323.87|7
1724826450000|2024-08-28 06:27:30|325.9|323.9|325.87|323.87|325.9|323.9|325.86|323.86|10
1724826460000|2024-08-28 06:27:40|325.89|323.89|325.97|323.97|325.97|323.97|325.87|323.87|6
1724826470000|2024-08-28 06:27:50|325.95|323.95|325.92|323.92|325.97|323.97|325.92|323.92|10
1724826480000|2024-08-28 06:28:00|325.93|323.93|325.96|323.96|325.97|323.97|325.92|323.92|5
1724826490000|2024-08-28 06:28:10|325.94|323.94|325.9|323.9|325.95|323.95|325.9|323.9|12
1724826500000|2024-08-28 06:28:20|325.91|323.91|325.95|323.95|325.95|323.95|325.91|323.91|7
1724826510000|2024-08-28 06:28:30|325.97|323.97|325.98|323.98|326.01|324.01|325.97|323.97|7
1724826520000|2024-08-28 06:28:40|325.97|323.97|325.97|323.97|325.97|323.97|325.97|323.97|1
1724826540000|2024-08-28 06:29:00|325.95|323.95|325.95|323.95|325.95|323.95|325.95|323.95|1
1724826550000|2024-08-28 06:29:10|325.89|323.89|325.89|323.89|325.91|323.91|325.89|323.89|3
1724826560000|2024-08-28 06:29:20|325.88|323.88|325.9|323.9|325.9|323.9|325.85|323.85|5
1724826570000|2024-08-28 06:29:30|325.92|323.92|325.92|323.92|325.92|323.92|325.92|323.92|1
1724826580000|2024-08-28 06:29:40|325.94|323.94|325.95|323.95|325.95|323.95|325.93|323.93|3
1724826590000|2024-08-28 06:29:50|325.96|323.96|326.03|324.03|326.06|324.06|325.96|323.96|12
1724826600000|2024-08-28 06:30:00|326.06|324.06|326.04|324.04|326.11|324.11|326.01|324.01|9
1724826610000|2024-08-28 06:30:10|326.03|324.03|326.04|324.04|326.04|324.04|326.02|324.02|3
1724826620000|2024-08-28 06:30:20|326.02|324.02|326.02|324.02|326.04|324.04|326.02|324.02|5
1724826630000|2024-08-28 06:30:30|326.05|324.05|326.02|324.02|326.05|324.05|326.02|324.02|4
1724826640000|2024-08-28 06:30:40|325.98|323.98|325.96|323.96|326.04|324.04|325.95|323.95|10
1724826650000|2024-08-28 06:30:50|325.95|323.95|325.95|323.95|325.95|323.95|325.95|323.95|1
1724826670000|2024-08-28 06:31:10|325.99|323.99|325.96|323.96|326|324|325.96|323.96|11
1724826680000|2024-08-28 06:31:20|325.95|323.95|325.93|323.93|325.95|323.95|325.93|323.93|2
1724826690000|2024-08-28 06:31:30|325.98|323.98|325.98|323.98|325.98|323.98|325.98|323.98|1
1724826700000|2024-08-28 06:31:40|326.04|324.04|326|324|326.04|324.04|326|324|5
1724826710000|2024-08-28 06:31:50|326.02|324.02|326.01|324.01|326.02|324.02|326.01|324.01|4
1724826720000|2024-08-28 06:32:00|326.02|324.02|326.01|324.01|326.02|324.02|325.99|323.99|11
1724826730000|2024-08-28 06:32:10|326.02|324.02|325.99|323.99|326.02|324.02|325.99|323.99|4
1724826750000|2024-08-28 06:32:30|325.96|323.96|325.95|323.95|325.96|323.96|325.95|323.95|2
1724826760000|2024-08-28 06:32:40|325.92|323.92|325.92|323.92|325.92|323.92|325.92|323.92|1
1724826780000|2024-08-28 06:33:00|325.9|323.9|325.87|323.87|325.9|323.9|325.87|323.87|3
1724826800000|2024-08-28 06:33:20|325.9|323.9|325.87|323.87|325.9|323.9|325.87|323.87|2
1724826810000|2024-08-28 06:33:30|325.85|323.85|325.8|323.8|325.85|323.85|325.8|323.8|3
1724826820000|2024-08-28 06:33:40|325.79|323.79|325.79|323.79|325.79|323.79|325.79|323.79|1
1724826830000|2024-08-28 06:33:50|325.8|323.8|325.84|323.84|325.84|323.84|325.79|323.79|8
1724826840000|2024-08-28 06:34:00|325.83|323.83|325.88|323.88|325.88|323.88|325.83|323.83|10
1724826850000|2024-08-28 06:34:10|325.87|323.87|325.89|323.89|325.91|323.91|325.87|323.87|7
1724826860000|2024-08-28 06:34:20|325.9|323.9|325.89|323.89|325.9|323.9|325.89|323.89|2
1724826870000|2024-08-28 06:34:30|325.93|323.93|326|324|326.01|324.01|325.93|323.93|9
1724826880000|2024-08-28 06:34:40|325.99|323.99|326|324|326|324|325.99|323.99|2
1724826890000|2024-08-28 06:34:50|326.01|324.01|326.07|324.07|326.08|324.08|326.01|324.01|10
1724826900000|2024-08-28 06:35:00|326.08|324.08|326.07|324.07|326.09|324.09|326.06|324.06|5
1724826920000|2024-08-28 06:35:20|326.12|324.12|326.06|324.06|326.12|324.12|326.06|324.06|7
1724826940000|2024-08-28 06:35:40|326.03|324.03|326.08|324.08|326.08|324.08|325.99|323.99|7
1724826950000|2024-08-28 06:35:50|326.06|324.06|326.04|324.04|326.06|324.06|326.03|324.03|7
1724826960000|2024-08-28 06:36:00|326.03|324.03|326.05|324.05|326.07|324.07|326.03|324.03|7
1724826970000|2024-08-28 06:36:10|326.11|324.11|326.05|324.05|326.11|324.11|326.05|324.05|4
1724826980000|2024-08-28 06:36:20|326.03|324.03|326.02|324.02|326.03|324.03|326.02|324.02|2
1724826990000|2024-08-28 06:36:30|326.03|324.03|326.02|324.02|326.03|324.03|326.02|324.02|2
1724827000000|2024-08-28 06:36:40|326|324|325.99|323.99|326|324|325.99|323.99|2
1724827010000|2024-08-28 06:36:50|325.98|323.98|325.92|323.92|325.98|323.98|325.92|323.92|5
1724827020000|2024-08-28 06:37:00|325.95|323.95|325.93|323.93|325.97|323.97|325.93|323.93|3
1724827030000|2024-08-28 06:37:10|325.97|323.97|325.97|323.97|325.97|323.97|325.96|323.96|3
1724827040000|2024-08-28 06:37:20|326.01|324.01|326|324|326.01|324.01|325.98|323.98|4
1724827050000|2024-08-28 06:37:30|326.06|324.06|326.14|324.14|326.16|324.16|326.06|324.06|6
1724827060000|2024-08-28 06:37:40|326.1|324.1|326.18|324.18|326.18|324.18|326.1|324.1|5
1724827070000|2024-08-28 06:37:50|326.19|324.19|326.28|324.28|326.29|324.29|326.19|324.19|15
1724827080000|2024-08-28 06:38:00|326.27|324.27|326.29|324.29|326.3|324.3|326.26|324.26|9
1724827090000|2024-08-28 06:38:10|326.28|324.28|326.3|324.3|326.31|324.31|326.26|324.26|8
1724827100000|2024-08-28 06:38:20|326.31|324.31|326.33|324.33|326.33|324.33|326.31|324.31|2
1724827110000|2024-08-28 06:38:30|326.35|324.35|326.29|324.29|326.35|324.35|326.29|324.29|7
1724827120000|2024-08-28 06:38:40|326.33|324.33|326.32|324.32|326.34|324.34|326.32|324.32|5
1724827130000|2024-08-28 06:38:50|326.34|324.34|326.34|324.34|326.34|324.34|326.32|324.32|3
1724827140000|2024-08-28 06:39:00|326.33|324.33|326.35|324.35|326.37|324.37|326.33|324.33|6
1724827150000|2024-08-28 06:39:10|326.39|324.39|326.36|324.36|326.39|324.39|326.36|324.36|5
1724827160000|2024-08-28 06:39:20|326.37|324.37|326.43|324.43|326.43|324.43|326.36|324.36|9
1724827170000|2024-08-28 06:39:30|326.42|324.42|326.37|324.37|326.42|324.42|326.36|324.36|14
1724827180000|2024-08-28 06:39:40|326.36|324.36|326.37|324.37|326.37|324.37|326.36|324.36|4
1724827190000|2024-08-28 06:39:50|326.38|324.38|326.38|324.38|326.39|324.39|326.35|324.35|5
1724827200000|2024-08-28 06:40:00|326.4|324.4|326.54|324.54|326.54|324.54|326.4|324.4|6
1724827210000|2024-08-28 06:40:10|326.55|324.55|326.55|324.55|326.55|324.55|326.54|324.54|3
1724827220000|2024-08-28 06:40:20|326.53|324.53|326.52|324.52|326.53|324.53|326.52|324.52|2
1724827230000|2024-08-28 06:40:30|326.53|324.53|326.2|324.2|326.53|324.53|326.2|324.2|9
1724827240000|2024-08-28 06:40:40|326.19|324.19|326.16|324.16|326.19|324.19|326.16|324.16|2
1724827250000|2024-08-28 06:40:50|326.11|324.11|326.07|324.07|326.11|324.11|326.07|324.07|2
1724827270000|2024-08-28 06:41:10|326.1|324.1|326.1|324.1|326.1|324.1|326.1|324.1|1
1724827280000|2024-08-28 06:41:20|326.09|324.09|326.12|324.12|326.13|324.13|326.09|324.09|7
1724827290000|2024-08-28 06:41:30|326.11|324.11|325.96|323.96|326.12|324.12|325.92|323.92|10
1724827300000|2024-08-28 06:41:40|325.94|323.94|325.96|323.96|325.97|323.97|325.88|323.88|9
1724827310000|2024-08-28 06:41:50|325.98|323.98|325.99|323.99|326|324|325.95|323.95|11
1724827320000|2024-08-28 06:42:00|325.98|323.98|325.95|323.95|325.98|323.98|325.95|323.95|4
1724827330000|2024-08-28 06:42:10|325.93|323.93|325.95|323.95|325.95|323.95|325.93|323.93|2
1724827340000|2024-08-28 06:42:20|325.92|323.92|325.95|323.95|325.95|323.95|325.9|323.9|8
1724827350000|2024-08-28 06:42:30|325.9|323.9|325.91|323.91|325.95|323.95|325.89|323.89|14
1724827360000|2024-08-28 06:42:40|325.87|323.87|325.85|323.85|325.87|323.87|325.85|323.85|2
1724827370000|2024-08-28 06:42:50|325.88|323.88|325.88|323.88|325.88|323.88|325.88|323.88|1
1724827380000|2024-08-28 06:43:00|325.86|323.86|325.86|323.86|325.86|323.86|325.86|323.86|1
1724827390000|2024-08-28 06:43:10|325.88|323.88|325.88|323.88|325.88|323.88|325.88|323.88|1
1724827400000|2024-08-28 06:43:20|325.91|323.91|325.92|323.92|325.92|323.92|325.9|323.9|9
1724827410000|2024-08-28 06:43:30|325.94|323.94|325.91|323.91|325.94|323.94|325.91|323.91|6
1724827420000|2024-08-28 06:43:40|325.89|323.89|325.9|323.9|325.9|323.9|325.89|323.89|8
1724827430000|2024-08-28 06:43:50|325.91|323.91|326.05|324.05|326.08|324.08|325.91|323.91|7
1724827440000|2024-08-28 06:44:00|326.04|324.04|325.87|323.87|326.04|324.04|325.87|323.87|3
1724827450000|2024-08-28 06:44:10|325.88|323.88|325.88|323.88|325.88|323.88|325.88|323.88|1
1724827460000|2024-08-28 06:44:20|325.86|323.86|325.73|323.73|325.86|323.86|325.73|323.73|3
1724827470000|2024-08-28 06:44:30|325.72|323.72|325.69|323.69|325.72|323.72|325.68|323.68|5
1724827480000|2024-08-28 06:44:40|325.7|323.7|325.7|323.7|325.71|323.71|325.7|323.7|3
1724827490000|2024-08-28 06:44:50|325.69|323.69|325.68|323.68|325.69|323.69|325.68|323.68|2
1724827500000|2024-08-28 06:45:00|325.8|323.8|325.86|323.86|325.87|323.87|325.8|323.8|4
1724827510000|2024-08-28 06:45:10|325.88|323.88|325.96|323.96|325.98|323.98|325.88|323.88|11
1724827520000|2024-08-28 06:45:20|325.98|323.98|326.13|324.13|326.15|324.15|325.98|323.98|10
1724827530000|2024-08-28 06:45:30|326.12|324.12|326.15|324.15|326.15|324.15|326.11|324.11|5
1724827540000|2024-08-28 06:45:40|326.14|324.14|326.13|324.13|326.15|324.15|326.12|324.12|9
1724827550000|2024-08-28 06:45:50|326.14|324.14|326.16|324.16|326.16|324.16|326.13|324.13|11
1724827560000|2024-08-28 06:46:00|326.23|324.23|326.22|324.22|326.23|324.23|326.15|324.15|11
1724827570000|2024-08-28 06:46:10|326.24|324.24|326.26|324.26|326.3|324.3|326.24|324.24|4
1724827590000|2024-08-28 06:46:30|326.25|324.25|326.26|324.26|326.26|324.26|326.25|324.25|2
1724827660000|2024-08-28 06:47:40|326.2|324.2|326.21|324.21|326.21|324.21|326.2|324.2|2
1724827670000|2024-08-28 06:47:50|326.22|324.22|326.22|324.22|326.23|324.23|326.22|324.22|3
1724827680000|2024-08-28 06:48:00|326.23|324.23|326.35|324.35|326.36|324.36|326.22|324.22|4
1724827690000|2024-08-28 06:48:10|326.39|324.39|326.36|324.36|326.39|324.39|326.35|324.35|14
1724827700000|2024-08-28 06:48:20|326.35|324.35|326.35|324.35|326.38|324.38|326.35|324.35|3
1724827710000|2024-08-28 06:48:30|326.44|324.44|326.42|324.42|326.44|324.44|326.42|324.42|3
1724827720000|2024-08-28 06:48:40|326.48|324.48|326.48|324.48|326.48|324.48|326.48|324.48|1
1724827730000|2024-08-28 06:48:50|326.47|324.47|326.47|324.47|326.47|324.47|326.42|324.42|3
1724827740000|2024-08-28 06:49:00|326.43|324.43|326.34|324.34|326.43|324.43|326.34|324.34|3
1724827760000|2024-08-28 06:49:20|326.35|324.35|326.35|324.35|326.35|324.35|326.35|324.35|1
1724827770000|2024-08-28 06:49:30|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1724827790000|2024-08-28 06:49:50|326.3|324.3|326.05|324.05|326.3|324.3|326.05|324.05|7
1724827840000|2024-08-28 06:50:40|326.09|324.09|326.09|324.09|326.09|324.09|326.09|324.09|1
1724827850000|2024-08-28 06:50:50|326.07|324.07|325.89|323.89|326.07|324.07|325.89|323.89|3
1724827880000|2024-08-28 06:51:20|325.9|323.9|326.01|324.01|326.01|324.01|325.9|323.9|3
1724827910000|2024-08-28 06:51:50|326.02|324.02|326.03|324.03|326.03|324.03|326.02|324.02|2
1724827920000|2024-08-28 06:52:00|326.06|324.06|326.06|324.06|326.06|324.06|326.06|324.06|1
1724827930000|2024-08-28 06:52:10|326.07|324.07|325.97|323.97|326.07|324.07|325.97|323.97|9
1724827940000|2024-08-28 06:52:20|326|324|325.95|323.95|326|324|325.95|323.95|3
1724827950000|2024-08-28 06:52:30|325.98|323.98|325.96|323.96|325.98|323.98|325.96|323.96|2
1724827960000|2024-08-28 06:52:40|325.98|323.98|325.92|323.92|325.98|323.98|325.92|323.92|4
1724827970000|2024-08-28 06:52:50|325.89|323.89|325.83|323.83|325.89|323.89|325.83|323.83|2
1724827980000|2024-08-28 06:53:00|325.75|323.75|325.71|323.71|325.75|323.75|325.71|323.71|3
1724828000000|2024-08-28 06:53:20|325.78|323.78|325.78|323.78|325.78|323.78|325.78|323.78|1
1724828010000|2024-08-28 06:53:30|325.8|323.8|325.86|323.86|325.91|323.91|325.8|323.8|11
1724828020000|2024-08-28 06:53:40|325.87|323.87|325.85|323.85|325.87|323.87|325.85|323.85|7
1724828030000|2024-08-28 06:53:50|325.84|323.84|325.83|323.83|325.85|323.85|325.82|323.82|7
1724828040000|2024-08-28 06:54:00|325.84|323.84|325.82|323.82|325.84|323.84|325.82|323.82|3
1724828050000|2024-08-28 06:54:10|325.83|323.83|325.84|323.84|325.84|323.84|325.82|323.82|6
1724828060000|2024-08-28 06:54:20|325.85|323.85|325.85|323.85|325.85|323.85|325.85|323.85|1
1724828080000|2024-08-28 06:54:40|325.87|323.87|325.86|323.86|325.87|323.87|325.84|323.84|7
1724828090000|2024-08-28 06:54:50|325.8|323.8|325.69|323.69|325.8|323.8|325.69|323.69|4
1724828100000|2024-08-28 06:55:00|325.68|323.68|325.68|323.68|325.68|323.68|325.68|323.68|1
1724828120000|2024-08-28 06:55:20|325.63|323.63|325.63|323.63|325.63|323.63|325.63|323.63|1
1724828150000|2024-08-28 06:55:50|325.61|323.61|325.62|323.62|325.63|323.63|325.61|323.61|3
1724828240000|2024-08-28 06:57:20|325.59|323.59|325.53|323.53|325.62|323.62|325.52|323.52|5
1724828260000|2024-08-28 06:57:40|325.5|323.5|325.43|323.43|325.5|323.5|325.43|323.43|7
1724828270000|2024-08-28 06:57:50|325.47|323.47|325.4|323.4|325.47|323.47|325.4|323.4|2
1724828350000|2024-08-28 06:59:10|325.38|323.38|325.37|323.37|325.38|323.38|325.37|323.37|2
1724828380000|2024-08-28 06:59:40|325|323|325|323|325|323|325|323|1
1724828390000|2024-08-28 06:59:50|324.98|322.98|324.85|322.85|324.98|322.98|324.85|322.85|6
1724828400000|2024-08-28 07:00:00|324.84|322.84|324.73|322.73|324.85|322.85|324.71|322.71|11
1724828410000|2024-08-28 07:00:10|324.72|322.72|324.73|322.73|324.74|322.74|324.7|322.7|10
1724828420000|2024-08-28 07:00:20|324.71|322.71|324.7|322.7|324.72|322.72|324.7|322.7|5
1724828440000|2024-08-28 07:00:40|324.64|322.64|324.67|322.67|324.67|322.67|324.64|322.64|3
1724828450000|2024-08-28 07:00:50|324.71|322.71|324.74|322.74|324.74|322.74|324.71|322.71|4
1724828460000|2024-08-28 07:01:00|324.84|322.84|324.78|322.78|324.84|322.84|324.78|322.78|14
1724828470000|2024-08-28 07:01:10|324.75|322.75|324.7|322.7|324.75|322.75|324.7|322.7|2
1724828490000|2024-08-28 07:01:30|324.72|322.72|324.81|322.81|324.81|322.81|324.7|322.7|9
1724828510000|2024-08-28 07:01:50|324.9|322.9|324.89|322.89|324.9|322.9|324.85|322.85|5
1724828530000|2024-08-28 07:02:10|324.9|322.9|325.13|323.13|325.13|323.13|324.9|322.9|17
1724828540000|2024-08-28 07:02:20|325.14|323.14|325.14|323.14|325.14|323.14|325.13|323.13|3
1724828550000|2024-08-28 07:02:30|325.11|323.11|325.04|323.04|325.11|323.11|325.04|323.04|7
1724828590000|2024-08-28 07:03:10|324.96|322.96|324.96|322.96|324.96|322.96|324.96|322.96|1
1724828620000|2024-08-28 07:03:40|324.93|322.93|324.93|322.93|324.93|322.93|324.93|322.93|1
1724828640000|2024-08-28 07:04:00|324.92|322.92|324.93|322.93|324.93|322.93|324.92|322.92|2
1724828680000|2024-08-28 07:04:40|325.02|323.02|325.02|323.02|325.02|323.02|325.02|323.02|1
1724828700000|2024-08-28 07:05:00|325.05|323.05|325.02|323.02|325.05|323.05|325.02|323.02|3
1724828730000|2024-08-28 07:05:30|325.09|323.09|325.07|323.07|325.09|323.09|325.05|323.05|5
1724828740000|2024-08-28 07:05:40|325.05|323.05|325.08|323.08|325.11|323.11|325.05|323.05|12
1724828750000|2024-08-28 07:05:50|325.04|323.04|324.99|322.99|325.04|323.04|324.99|322.99|3
1724828760000|2024-08-28 07:06:00|325|323|324.98|322.98|325|323|324.98|322.98|7
1724828780000|2024-08-28 07:06:20|324.96|322.96|324.95|322.95|324.96|322.96|324.95|322.95|2
1724828800000|2024-08-28 07:06:40|324.91|322.91|324.84|322.84|324.91|322.91|324.84|322.84|3
1724828810000|2024-08-28 07:06:50|324.85|322.85|324.84|322.84|324.85|322.85|324.84|322.84|2
1724828820000|2024-08-28 07:07:00|324.8|322.8|324.73|322.73|324.8|322.8|324.73|322.73|2
1724828830000|2024-08-28 07:07:10|324.72|322.72|324.64|322.64|324.73|322.73|324.64|322.64|3
1724828840000|2024-08-28 07:07:20|324.63|322.63|324.69|322.69|324.69|322.69|324.62|322.62|4
1724828850000|2024-08-28 07:07:30|324.68|322.68|324.67|322.67|324.68|322.68|324.67|322.67|2
1724828860000|2024-08-28 07:07:40|324.61|322.61|324.59|322.59|324.61|322.61|324.58|322.58|4
1724828870000|2024-08-28 07:07:50|324.6|322.6|324.59|322.59|324.6|322.6|324.59|322.59|2
1724828880000|2024-08-28 07:08:00|324.6|322.6|324.26|322.26|324.6|322.6|324.26|322.26|11
1724828890000|2024-08-28 07:08:10|324.3|322.3|324.3|322.3|324.3|322.3|324.3|322.3|1
1724828900000|2024-08-28 07:08:20|324.39|322.39|324.61|322.61|324.63|322.63|324.39|322.39|4
1724828910000|2024-08-28 07:08:30|324.6|322.6|324.57|322.57|324.6|322.6|324.47|322.47|8
1724828930000|2024-08-28 07:08:50|324.61|322.61|324.62|322.62|324.65|322.65|324.61|322.61|3
1724828940000|2024-08-28 07:09:00|324.6|322.6|324.8|322.8|324.8|322.8|324.6|322.6|6
1724828950000|2024-08-28 07:09:10|324.86|322.86|324.9|322.9|324.9|322.9|324.83|322.83|6
1724828960000|2024-08-28 07:09:20|324.88|322.88|324.94|322.94|325.03|323.03|324.88|322.88|12
1724829020000|2024-08-28 07:10:20|324.9|322.9|324.82|322.82|324.9|322.9|324.82|322.82|3
1724829030000|2024-08-28 07:10:30|324.83|322.83|324.83|322.83|324.83|322.83|324.83|322.83|1
1724829050000|2024-08-28 07:10:50|324.77|322.77|324.79|322.79|324.82|322.82|324.77|322.77|4
1724829070000|2024-08-28 07:11:10|324.75|322.75|324.75|322.75|324.75|322.75|324.75|322.75|1
1724829080000|2024-08-28 07:11:20|324.71|322.71|324.67|322.67|324.74|322.74|324.67|322.67|8
1724829090000|2024-08-28 07:11:30|324.65|322.65|324.63|322.63|324.65|322.65|324.63|322.63|2
1724829110000|2024-08-28 07:11:50|324.61|322.61|324.67|322.67|324.69|322.69|324.61|322.61|5
1724829120000|2024-08-28 07:12:00|324.65|322.65|324.49|322.49|324.65|322.65|324.49|322.49|7
1724829140000|2024-08-28 07:12:20|324.54|322.54|324.54|322.54|324.54|322.54|324.51|322.51|4
1724829150000|2024-08-28 07:12:30|324.52|322.52|324.49|322.49|324.52|322.52|324.49|322.49|4
1724829170000|2024-08-28 07:12:50|324.45|322.45|324.47|322.47|324.48|322.48|324.45|322.45|3
1724829200000|2024-08-28 07:13:20|324.51|322.51|324.59|322.59|324.59|322.59|324.51|322.51|3
1724829220000|2024-08-28 07:13:40|324.62|322.62|324.7|322.7|324.71|322.71|324.62|322.62|4
1724829240000|2024-08-28 07:14:00|324.66|322.66|324.68|322.68|324.68|322.68|324.66|322.66|2
1724829250000|2024-08-28 07:14:10|324.66|322.66|324.66|322.66|324.66|322.66|324.66|322.66|1
1724829260000|2024-08-28 07:14:20|324.63|322.63|324.56|322.56|324.63|322.63|324.56|322.56|2
1724829270000|2024-08-28 07:14:30|324.59|322.59|324.58|322.58|324.61|322.61|324.57|322.57|5
1724829280000|2024-08-28 07:14:40|324.6|322.6|324.56|322.56|324.6|322.6|324.56|322.56|3
1724829300000|2024-08-28 07:15:00|324.54|322.54|324.54|322.54|324.54|322.54|324.54|322.54|1
1724829310000|2024-08-28 07:15:10|324.49|322.49|324.45|322.45|324.49|322.49|324.45|322.45|2
1724829320000|2024-08-28 07:15:20|324.4|322.4|324.4|322.4|324.4|322.4|324.4|322.4|1
1724829340000|2024-08-28 07:15:40|324.28|322.28|324.39|322.39|324.39|322.39|324.28|322.28|8
1724829350000|2024-08-28 07:15:50|324.38|322.38|324.38|322.38|324.39|322.39|324.38|322.38|5
1724829360000|2024-08-28 07:16:00|324.43|322.43|324.49|322.49|324.49|322.49|324.43|322.43|2
1724829370000|2024-08-28 07:16:10|324.42|322.42|324.45|322.45|324.45|322.45|324.42|322.42|2
1724829440000|2024-08-28 07:17:20|324.38|322.38|324.44|322.44|324.44|322.44|324.28|322.28|10
1724829450000|2024-08-28 07:17:30|324.47|322.47|324.45|322.45|324.48|322.48|324.45|322.45|3
1724829460000|2024-08-28 07:17:40|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1724829480000|2024-08-28 07:18:00|324.48|322.48|324.49|322.49|324.53|322.53|324.48|322.48|6
1724829490000|2024-08-28 07:18:10|324.48|322.48|324.47|322.47|324.48|322.48|324.47|322.47|4
1724829500000|2024-08-28 07:18:20|324.38|322.38|324.39|322.39|324.39|322.39|324.38|322.38|2
1724829530000|2024-08-28 07:18:50|324.34|322.34|324.25|322.25|324.34|322.34|324.25|322.25|3
1724829540000|2024-08-28 07:19:00|324.23|322.23|324.24|322.24|324.27|322.27|324.23|322.23|3
1724829570000|2024-08-28 07:19:30|324.23|322.23|324.22|322.22|324.23|322.23|324.22|322.22|2
1724829590000|2024-08-28 07:19:50|324.2|322.2|324.2|322.2|324.2|322.2|324.2|322.2|1
1724829600000|2024-08-28 07:20:00|324.26|322.26|324.24|322.24|324.27|322.27|324.22|322.22|4
1724829610000|2024-08-28 07:20:10|324.2|322.2|324.19|322.19|324.25|322.25|324.13|322.13|8
1724829620000|2024-08-28 07:20:20|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1724829640000|2024-08-28 07:20:40|324.16|322.16|324.12|322.12|324.16|322.16|324.12|322.12|3
1724829650000|2024-08-28 07:20:50|324.11|322.11|324|322|324.11|322.11|323.98|321.98|18
1724829660000|2024-08-28 07:21:00|324.09|322.09|324.08|322.08|324.1|322.1|324.07|322.07|5
1724829670000|2024-08-28 07:21:10|324.07|322.07|324.07|322.07|324.07|322.07|324.05|322.05|7
1724829680000|2024-08-28 07:21:20|324.05|322.05|324|322|324.07|322.07|323.98|321.98|20
1724829690000|2024-08-28 07:21:30|324.04|322.04|324.01|322.01|324.04|322.04|324.01|322.01|5
1724829700000|2024-08-28 07:21:40|324|322|323.9|321.9|324.02|322.02|323.9|321.9|18
1724829710000|2024-08-28 07:21:50|323.91|321.91|323.82|321.82|323.91|321.91|323.76|321.76|13
1724829720000|2024-08-28 07:22:00|323.88|321.88|323.93|321.93|324.01|322.01|323.88|321.88|22
1724829730000|2024-08-28 07:22:10|323.94|321.94|324.03|322.03|324.05|322.05|323.94|321.94|18
1724829740000|2024-08-28 07:22:20|324.02|322.02|324.02|322.02|324.02|322.02|323.93|321.93|22
1724829750000|2024-08-28 07:22:30|323.97|321.97|324.03|322.03|324.03|322.03|323.97|321.97|11
1724829760000|2024-08-28 07:22:40|323.99|321.99|323.9|321.9|324.03|322.03|323.9|321.9|9
1724829770000|2024-08-28 07:22:50|323.89|321.89|323.98|321.98|323.98|321.98|323.89|321.89|10
1724829780000|2024-08-28 07:23:00|323.97|321.97|323.99|321.99|324.03|322.03|323.94|321.94|10
1724829790000|2024-08-28 07:23:10|324.03|322.03|324.09|322.09|324.1|322.1|324|322|8
1724829800000|2024-08-28 07:23:20|324.12|322.12|324.12|322.12|324.16|322.16|324.12|322.12|3
1724829820000|2024-08-28 07:23:40|324.14|322.14|324.14|322.14|324.16|322.16|324.13|322.13|4
1724829830000|2024-08-28 07:23:50|324.15|322.15|324.11|322.11|324.15|322.15|324.11|322.11|9
1724829840000|2024-08-28 07:24:00|324.1|322.1|324.04|322.04|324.1|322.1|324.04|322.04|3
1724829850000|2024-08-28 07:24:10|324.03|322.03|323.98|321.98|324.03|322.03|323.98|321.98|2
1724829860000|2024-08-28 07:24:20|324.05|322.05|324.05|322.05|324.05|322.05|324.04|322.04|5
1724829870000|2024-08-28 07:24:30|324.04|322.04|324.11|322.11|324.13|322.13|324.04|322.04|6
1724829880000|2024-08-28 07:24:40|324.13|322.13|324.11|322.11|324.13|322.13|324.11|322.11|2
1724829890000|2024-08-28 07:24:50|324.09|322.09|324.09|322.09|324.09|322.09|324.09|322.09|1
1724829900000|2024-08-28 07:25:00|324.13|322.13|324.14|322.14|324.18|322.18|324.09|322.09|8
1724829910000|2024-08-28 07:25:10|324.18|322.18|324.16|322.16|324.18|322.18|324.16|322.16|2
1724829940000|2024-08-28 07:25:40|324.21|322.21|324.25|322.25|324.25|322.25|324.21|322.21|2
1724829950000|2024-08-28 07:25:50|324.23|322.23|324.23|322.23|324.23|322.23|324.23|322.23|1
1724829960000|2024-08-28 07:26:00|324.24|322.24|324.23|322.23|324.24|322.24|324.23|322.23|2
1724829970000|2024-08-28 07:26:10|324.24|322.24|324.24|322.24|324.24|322.24|324.24|322.24|1
1724829980000|2024-08-28 07:26:20|324.23|322.23|324.24|322.24|324.27|322.27|324.23|322.23|4
1724829990000|2024-08-28 07:26:30|324.33|322.33|324.4|322.4|324.4|322.4|324.33|322.33|2
1724830000000|2024-08-28 07:26:40|324.41|322.41|324.48|322.48|324.48|322.48|324.41|322.41|7
1724830010000|2024-08-28 07:26:50|324.47|322.47|324.49|322.49|324.5|322.5|324.45|322.45|10
1724830020000|2024-08-28 07:27:00|324.5|322.5|324.44|322.44|324.54|322.54|324.44|322.44|10
1724830040000|2024-08-28 07:27:20|324.39|322.39|324.43|322.43|324.45|322.45|324.39|322.39|7
1724830050000|2024-08-28 07:27:30|324.38|322.38|324.3|322.3|324.38|322.38|324.3|322.3|4
1724830060000|2024-08-28 07:27:40|324.28|322.28|324.28|322.28|324.28|322.28|324.28|322.28|1
1724830080000|2024-08-28 07:28:00|324.26|322.26|324.23|322.23|324.26|322.26|324.23|322.23|2
1724830090000|2024-08-28 07:28:10|324.24|322.24|324.29|322.29|324.29|322.29|324.24|322.24|2
1724830100000|2024-08-28 07:28:20|324.27|322.27|324.23|322.23|324.29|322.29|324.23|322.23|12
1724830190000|2024-08-28 07:29:50|324.22|322.22|324.2|322.2|324.22|322.22|324.2|322.2|3
1724830200000|2024-08-28 07:30:00|324.19|322.19|324.19|322.19|324.2|322.2|324.19|322.19|3
1724830210000|2024-08-28 07:30:10|324.21|322.21|324.19|322.19|324.21|322.21|324.19|322.19|3
1724830250000|2024-08-28 07:30:50|324.14|322.14|324.14|322.14|324.14|322.14|324.14|322.14|1
1724830260000|2024-08-28 07:31:00|324.06|322.06|324.11|322.11|324.11|322.11|324.06|322.06|3
1724830270000|2024-08-28 07:31:10|324.13|322.13|324.25|322.25|324.25|322.25|324.13|322.13|3
1724830280000|2024-08-28 07:31:20|324.23|322.23|324.2|322.2|324.27|322.27|324.2|322.2|7
1724830290000|2024-08-28 07:31:30|324.19|322.19|324.19|322.19|324.19|322.19|324.19|322.19|1
1724830300000|2024-08-28 07:31:40|324.28|322.28|324.28|322.28|324.28|322.28|324.28|322.28|1
1724830310000|2024-08-28 07:31:50|324.27|322.27|324.28|322.28|324.28|322.28|324.27|322.27|2
1724830320000|2024-08-28 07:32:00|324.27|322.27|324.27|322.27|324.27|322.27|324.27|322.27|1
1724830360000|2024-08-28 07:32:40|324.3|322.3|324.31|322.31|324.32|322.32|324.27|322.27|17
1724830370000|2024-08-28 07:32:50|324.32|322.32|324.3|322.3|324.33|322.33|324.29|322.29|6
1724830380000|2024-08-28 07:33:00|324.31|322.31|324.36|322.36|324.36|322.36|324.31|322.31|2
1724830390000|2024-08-28 07:33:10|324.35|322.35|324.38|322.38|324.38|322.38|324.34|322.34|6
1724830400000|2024-08-28 07:33:20|324.39|322.39|324.39|322.39|324.4|322.4|324.36|322.36|12
1724830410000|2024-08-28 07:33:30|324.4|322.4|324.44|322.44|324.44|322.44|324.4|322.4|8
1724830420000|2024-08-28 07:33:40|324.47|322.47|324.47|322.47|324.48|322.48|324.47|322.47|7
1724830430000|2024-08-28 07:33:50|324.48|322.48|324.47|322.47|324.49|322.49|324.47|322.47|6
1724830440000|2024-08-28 07:34:00|324.48|322.48|324.5|322.5|324.54|322.54|324.47|322.47|8
1724830450000|2024-08-28 07:34:10|324.45|322.45|324.41|322.41|324.45|322.45|324.41|322.41|2
1724830460000|2024-08-28 07:34:20|324.42|322.42|324.36|322.36|324.42|322.42|324.36|322.36|9
1724830470000|2024-08-28 07:34:30|324.38|322.38|324.33|322.33|324.38|322.38|324.33|322.33|5
1724830480000|2024-08-28 07:34:40|324.34|322.34|324.33|322.33|324.34|322.34|324.33|322.33|4
1724830490000|2024-08-28 07:34:50|324.27|322.27|324.29|322.29|324.29|322.29|324.27|322.27|5
1724830500000|2024-08-28 07:35:00|324.31|322.31|324.63|322.63|324.63|322.63|324.31|322.31|11
1724830520000|2024-08-28 07:35:20|324.68|322.68|324.8|322.8|324.8|322.8|324.68|322.68|3
1724830530000|2024-08-28 07:35:30|324.83|322.83|324.83|322.83|324.83|322.83|324.83|322.83|1
1724830540000|2024-08-28 07:35:40|324.87|322.87|324.87|322.87|324.87|322.87|324.87|322.87|1
1724830570000|2024-08-28 07:36:10|324.82|322.82|324.82|322.82|324.82|322.82|324.82|322.82|1
1724830580000|2024-08-28 07:36:20|324.77|322.77|324.7|322.7|324.77|322.77|324.7|322.7|3
1724830610000|2024-08-28 07:36:50|324.67|322.67|324.65|322.65|324.67|322.67|324.65|322.65|2
1724830640000|2024-08-28 07:37:20|324.62|322.62|324.55|322.55|324.62|322.62|324.55|322.55|10
1724830660000|2024-08-28 07:37:40|324.52|322.52|324.52|322.52|324.52|322.52|324.52|322.52|1
1724830690000|2024-08-28 07:38:10|324.51|322.51|324.44|322.44|324.51|322.51|324.44|322.44|3
1724830700000|2024-08-28 07:38:20|324.43|322.43|324.33|322.33|324.43|322.43|324.32|322.32|7
1724830710000|2024-08-28 07:38:30|324.25|322.25|324.2|322.2|324.25|322.25|324.2|322.2|3
1724830730000|2024-08-28 07:38:50|324.19|322.19|324.16|322.16|324.19|322.19|324.16|322.16|2
1724830750000|2024-08-28 07:39:10|324.18|322.18|324.16|322.16|324.18|322.18|324.16|322.16|2
1724830760000|2024-08-28 07:39:20|324.14|322.14|324.11|322.11|324.14|322.14|324.11|322.11|8
1724830770000|2024-08-28 07:39:30|324.12|322.12|324.15|322.15|324.17|322.17|324.12|322.12|15
1724830780000|2024-08-28 07:39:40|324.16|322.16|324.19|322.19|324.19|322.19|324.16|322.16|5
1724830800000|2024-08-28 07:40:00|324.17|322.17|324.28|322.28|324.28|322.28|324.17|322.17|5
1724830810000|2024-08-28 07:40:10|324.29|322.29|324.23|322.23|324.29|322.29|324.23|322.23|7
1724830820000|2024-08-28 07:40:20|324.21|322.21|323.8|321.8|324.21|322.21|323.78|321.78|12
1724830830000|2024-08-28 07:40:30|323.82|321.82|323.88|321.88|323.89|321.89|323.81|321.81|12
1724830840000|2024-08-28 07:40:40|323.85|321.85|323.97|321.97|323.97|321.97|323.79|321.79|20
1724830850000|2024-08-28 07:40:50|323.96|321.96|324.17|322.17|324.17|322.17|323.95|321.95|17
1724830860000|2024-08-28 07:41:00|324.18|322.18|324.26|322.26|324.36|322.36|324.18|322.18|14
1724830870000|2024-08-28 07:41:10|324.25|322.25|324.19|322.19|324.25|322.25|324.19|322.19|13
1724830890000|2024-08-28 07:41:30|324.15|322.15|324.08|322.08|324.16|322.16|324.05|322.05|11
1724830900000|2024-08-28 07:41:40|324.07|322.07|324.08|322.08|324.08|322.08|324.06|322.06|11
1724830910000|2024-08-28 07:41:50|324.09|322.09|323.98|321.98|324.09|322.09|323.96|321.96|14
1724830920000|2024-08-28 07:42:00|323.95|321.95|324.04|322.04|324.04|322.04|323.93|321.93|13
1724830930000|2024-08-28 07:42:10|324.03|322.03|324.29|322.29|324.29|322.29|324.03|322.03|13
1724830940000|2024-08-28 07:42:20|324.32|322.32|324.49|322.49|324.49|322.49|324.32|322.32|4
1724830950000|2024-08-28 07:42:30|324.5|322.5|324.38|322.38|324.5|322.5|324.37|322.37|7
1724830960000|2024-08-28 07:42:40|324.37|322.37|324.32|322.32|324.37|322.37|324.32|322.32|8
1724830970000|2024-08-28 07:42:50|324.31|322.31|324.28|322.28|324.31|322.31|324.28|322.28|6
1724830980000|2024-08-28 07:43:00|324.29|322.29|324.26|322.26|324.29|322.29|324.26|322.26|3
1724830990000|2024-08-28 07:43:10|324.23|322.23|324.23|322.23|324.23|322.23|324.23|322.23|1
1724831000000|2024-08-28 07:43:20|324.25|322.25|324.3|322.3|324.3|322.3|324.24|322.24|5
1724831010000|2024-08-28 07:43:30|324.35|322.35|324.38|322.38|324.38|322.38|324.35|322.35|3
1724831020000|2024-08-28 07:43:40|324.39|322.39|324.5|322.5|324.5|322.5|324.39|322.39|3
1724831030000|2024-08-28 07:43:50|324.49|322.49|324.46|322.46|324.49|322.49|324.46|322.46|3
1724831040000|2024-08-28 07:44:00|324.5|322.5|324.51|322.51|324.51|322.51|324.5|322.5|2
1724831050000|2024-08-28 07:44:10|324.49|322.49|324.51|322.51|324.51|322.51|324.49|322.49|3
1724831070000|2024-08-28 07:44:30|324.56|322.56|324.56|322.56|324.56|322.56|324.56|322.56|1
1724831100000|2024-08-28 07:45:00|324.54|322.54|324.56|322.56|324.56|322.56|324.54|322.54|3
1724831120000|2024-08-28 07:45:20|324.53|322.53|324.42|322.42|324.53|322.53|324.41|322.41|4
1724831130000|2024-08-28 07:45:30|324.41|322.41|324.39|322.39|324.41|322.41|324.39|322.39|2
1724831140000|2024-08-28 07:45:40|324.36|322.36|324.28|322.28|324.36|322.36|324.28|322.28|2
1724831160000|2024-08-28 07:46:00|324.29|322.29|324.31|322.31|324.31|322.31|324.29|322.29|3
1724831170000|2024-08-28 07:46:10|324.32|322.32|324.59|322.59|324.59|322.59|324.32|322.32|7
1724831180000|2024-08-28 07:46:20|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1724831190000|2024-08-28 07:46:30|324.63|322.63|324.68|322.68|324.68|322.68|324.6|322.6|7
1724831200000|2024-08-28 07:46:40|324.64|322.64|324.53|322.53|324.64|322.64|324.53|322.53|3
1724831210000|2024-08-28 07:46:50|324.45|322.45|324.23|322.23|324.45|322.45|324.22|322.22|10
1724831220000|2024-08-28 07:47:00|324.27|322.27|324.3|322.3|324.51|322.51|324.27|322.27|15
1724831230000|2024-08-28 07:47:10|324.31|322.31|324.22|322.22|324.31|322.31|324.22|322.22|8
1724831240000|2024-08-28 07:47:20|324.16|322.16|324.16|322.16|324.18|322.18|324.16|322.16|4
1724831250000|2024-08-28 07:47:30|324.15|322.15|324.13|322.13|324.18|322.18|324.13|322.13|9
1724831260000|2024-08-28 07:47:40|323.96|321.96|323.92|321.92|323.96|321.96|323.92|321.92|5
1724831270000|2024-08-28 07:47:50|323.89|321.89|323.89|321.89|323.89|321.89|323.89|321.89|1
1724831280000|2024-08-28 07:48:00|323.93|321.93|323.89|321.89|323.98|321.98|323.89|321.89|10
1724831300000|2024-08-28 07:48:20|323.85|321.85|323.78|321.78|323.85|321.85|323.76|321.76|10
1724831310000|2024-08-28 07:48:30|323.77|321.77|323.73|321.73|323.8|321.8|323.73|321.73|8
1724831320000|2024-08-28 07:48:40|323.71|321.71|323.64|321.64|323.71|321.71|323.64|321.64|4
1724831330000|2024-08-28 07:48:50|323.63|321.63|323.52|321.52|323.63|321.63|323.52|321.52|14
1724831340000|2024-08-28 07:49:00|323.51|321.51|323.53|321.53|323.53|321.53|323.5|321.5|3
1724831350000|2024-08-28 07:49:10|323.56|321.56|323.56|321.56|323.58|321.58|323.56|321.56|4
1724831360000|2024-08-28 07:49:20|323.52|321.52|323.49|321.49|323.52|321.52|323.49|321.49|4
1724831370000|2024-08-28 07:49:30|323.48|321.48|323.44|321.44|323.48|321.48|323.44|321.44|2
1724831380000|2024-08-28 07:49:40|323.43|321.43|323.39|321.39|323.43|321.43|323.39|321.39|4
1724831390000|2024-08-28 07:49:50|323.38|321.38|323.36|321.36|323.38|321.38|323.36|321.36|3
1724831400000|2024-08-28 07:50:00|323.37|321.37|323.4|321.4|323.45|321.45|323.37|321.37|15
1724831410000|2024-08-28 07:50:10|323.44|321.44|323.46|321.46|323.46|321.46|323.33|321.33|12
1724831420000|2024-08-28 07:50:20|323.45|321.45|323.33|321.33|323.45|321.45|323.33|321.33|16
1724831430000|2024-08-28 07:50:30|323.36|321.36|323.33|321.33|323.39|321.39|323.33|321.33|11
1724831440000|2024-08-28 07:50:40|323.36|321.36|323.38|321.38|323.38|321.38|323.33|321.33|10
1724831450000|2024-08-28 07:50:50|323.37|321.37|323.37|321.37|323.37|321.37|323.36|321.36|3
1724831460000|2024-08-28 07:51:00|323.36|321.36|322.91|320.91|323.36|321.36|322.91|320.91|17
1724831470000|2024-08-28 07:51:10|322.94|320.94|323|321|323.11|321.11|322.89|320.89|26
1724831480000|2024-08-28 07:51:20|323.04|321.04|323.04|321.04|323.08|321.08|322.94|320.94|28
1724831490000|2024-08-28 07:51:30|323|321|323.21|321.21|323.22|321.22|323|321|26
1724831500000|2024-08-28 07:51:40|323.18|321.18|323.03|321.03|323.19|321.19|322.99|320.99|26
1724831510000|2024-08-28 07:51:50|323.06|321.06|322.98|320.98|323.06|321.06|322.91|320.91|32
1724831520000|2024-08-28 07:52:00|322.97|320.97|323.14|321.14|323.16|321.16|322.97|320.97|28
1724831530000|2024-08-28 07:52:10|323.11|321.11|323.21|321.21|323.26|321.26|323.11|321.11|18
1724831540000|2024-08-28 07:52:20|323.18|321.18|323.1|321.1|323.2|321.2|323.05|321.05|25
1724831550000|2024-08-28 07:52:30|323.11|321.11|323.02|321.02|323.11|321.11|323.02|321.02|24
1724831560000|2024-08-28 07:52:40|323.05|321.05|323.12|321.12|323.14|321.14|323.03|321.03|21
1724831570000|2024-08-28 07:52:50|323.13|321.13|323.19|321.19|323.2|321.2|323.1|321.1|21
1724831580000|2024-08-28 07:53:00|323.2|321.2|323.11|321.11|323.2|321.2|323.07|321.07|18
1724831590000|2024-08-28 07:53:10|323.12|321.12|323.18|321.18|323.18|321.18|323.11|321.11|10
1724831600000|2024-08-28 07:53:20|323.2|321.2|323.11|321.11|323.23|321.23|323.11|321.11|19
1724831610000|2024-08-28 07:53:30|323.1|321.1|323.02|321.02|323.1|321.1|323.02|321.02|18
1724831620000|2024-08-28 07:53:40|323.03|321.03|323.05|321.05|323.06|321.06|323.02|321.02|9
1724831630000|2024-08-28 07:53:50|323.04|321.04|323.04|321.04|323.09|321.09|323.01|321.01|19
1724831640000|2024-08-28 07:54:00|323.03|321.03|323.1|321.1|323.11|321.11|323.02|321.02|23
1724831650000|2024-08-28 07:54:10|323.13|321.13|323.05|321.05|323.14|321.14|323.05|321.05|13
1724831660000|2024-08-28 07:54:20|323.04|321.04|323.13|321.13|323.13|321.13|323|321|21
1724831670000|2024-08-28 07:54:30|323.12|321.12|323.14|321.14|323.14|321.14|323.11|321.11|7
1724831680000|2024-08-28 07:54:40|323.13|321.13|323.17|321.17|323.17|321.17|323.12|321.12|7
1724831690000|2024-08-28 07:54:50|323.18|321.18|323.21|321.21|323.23|321.23|323.17|321.17|10
1724831700000|2024-08-28 07:55:00|323.2|321.2|323.28|321.28|323.28|321.28|323.2|321.2|8
1724831710000|2024-08-28 07:55:10|323.34|321.34|323.29|321.29|323.34|321.34|323.28|321.28|10
1724831720000|2024-08-28 07:55:20|323.33|321.33|322.74|320.74|323.33|321.33|322.7|320.7|14
1724831730000|2024-08-28 07:55:30|322.72|320.72|322.7|320.7|322.74|320.74|322.63|320.63|13
1724831740000|2024-08-28 07:55:40|322.69|320.69|322.51|320.51|322.69|320.69|322.44|320.44|14
1724831750000|2024-08-28 07:55:50|322.52|320.52|322.69|320.69|322.72|320.72|322.52|320.52|14
1724831760000|2024-08-28 07:56:00|322.7|320.7|322.78|320.78|322.78|320.78|322.7|320.7|13
1724831770000|2024-08-28 07:56:10|322.79|320.79|322.8|320.8|322.81|320.81|322.73|320.73|15
1724831780000|2024-08-28 07:56:20|322.77|320.77|322.59|320.59|322.83|320.83|322.59|320.59|21
1724831790000|2024-08-28 07:56:30|322.58|320.58|322.69|320.69|322.69|320.69|322.58|320.58|12
1724831800000|2024-08-28 07:56:40|322.67|320.67|322.6|320.6|322.68|320.68|322.59|320.59|11
1724831810000|2024-08-28 07:56:50|322.61|320.61|322.67|320.67|322.71|320.71|322.61|320.61|14
1724831820000|2024-08-28 07:57:00|322.64|320.64|322.6|320.6|322.64|320.64|322.6|320.6|7
1724831830000|2024-08-28 07:57:10|322.57|320.57|322.62|320.62|322.65|320.65|322.57|320.57|6
1724831840000|2024-08-28 07:57:20|322.61|320.61|322.59|320.59|322.63|320.63|322.58|320.58|13
1724831850000|2024-08-28 07:57:30|322.61|320.61|322.64|320.64|322.67|320.67|322.61|320.61|10
1724831860000|2024-08-28 07:57:40|322.69|320.69|322.63|320.63|322.71|320.71|322.62|320.62|17
1724831870000|2024-08-28 07:57:50|322.64|320.64|322.64|320.64|322.7|320.7|322.64|320.64|13
1724831880000|2024-08-28 07:58:00|322.65|320.65|322.67|320.67|322.69|320.69|322.62|320.62|9
1724831890000|2024-08-28 07:58:10|322.66|320.66|322.57|320.57|322.66|320.66|322.56|320.56|13
1724831900000|2024-08-28 07:58:20|322.56|320.56|322.36|320.36|322.56|320.56|322.36|320.36|15
1724831910000|2024-08-28 07:58:30|322.39|320.39|322.32|320.32|322.4|320.4|322.31|320.31|18
1724831920000|2024-08-28 07:58:40|322.34|320.34|322.28|320.28|322.38|320.38|322.28|320.28|14
1724831930000|2024-08-28 07:58:50|322.29|320.29|322.28|320.28|322.3|320.3|322.28|320.28|16
1724831940000|2024-08-28 07:59:00|322.27|320.27|322.46|320.46|322.46|320.46|322.24|320.24|19
1724831950000|2024-08-28 07:59:10|322.47|320.47|322.41|320.41|322.52|320.52|322.41|320.41|24
1724831960000|2024-08-28 07:59:20|322.31|320.31|322.53|320.53|322.53|320.53|322.28|320.28|24
1724831970000|2024-08-28 07:59:30|322.51|320.51|322.52|320.52|322.52|320.52|322.5|320.5|6
1724831980000|2024-08-28 07:59:40|322.5|320.5|322.46|320.46|322.53|320.53|322.46|320.46|19
1724831990000|2024-08-28 07:59:50|322.45|320.45|322.39|320.39|322.45|320.45|322.39|320.39|4
1724832000000|2024-08-28 08:00:00|322.35|320.35|322.31|320.31|322.35|320.35|322.31|320.31|2
1724832010000|2024-08-28 08:00:10|322.38|320.38|322.37|320.37|322.46|320.46|322.33|320.33|17
1724832020000|2024-08-28 08:00:20|322.34|320.34|322.31|320.31|322.34|320.34|322.27|320.27|12
1724832030000|2024-08-28 08:00:30|322.34|320.34|322.52|320.52|322.55|320.55|322.33|320.33|19
1724832040000|2024-08-28 08:00:40|322.53|320.53|322.42|320.42|322.53|320.53|322.39|320.39|26
1724832050000|2024-08-28 08:00:50|322.45|320.45|322.36|320.36|322.58|320.58|322.36|320.36|24
1724832060000|2024-08-28 08:01:00|322.35|320.35|322.16|320.16|322.41|320.41|322.11|320.11|21
1724832070000|2024-08-28 08:01:10|322.15|320.15|322.05|320.05|322.18|320.18|322|320|27
1724832080000|2024-08-28 08:01:20|322.04|320.04|322.06|320.06|322.12|320.12|321.97|319.97|28
1724832090000|2024-08-28 08:01:30|322.05|320.05|322.05|320.05|322.1|320.1|322.03|320.03|16
1724832100000|2024-08-28 08:01:40|322.04|320.04|322.11|320.11|322.12|320.12|322.03|320.03|21
1724832110000|2024-08-28 08:01:50|322.12|320.12|322.04|320.04|322.14|320.14|322.04|320.04|17
1724832120000|2024-08-28 08:02:00|322.06|320.06|322.19|320.19|322.2|320.2|322.03|320.03|21
1724832130000|2024-08-28 08:02:10|322.18|320.18|322.08|320.08|322.19|320.19|322.04|320.04|25
1724832140000|2024-08-28 08:02:20|322.12|320.12|322.15|320.15|322.15|320.15|322.04|320.04|22
1724832150000|2024-08-28 08:02:30|322.14|320.14|322.14|320.14|322.2|320.2|322.11|320.11|22
1724832160000|2024-08-28 08:02:40|322.15|320.15|322.13|320.13|322.16|320.16|322.11|320.11|17
1724832170000|2024-08-28 08:02:50|322.12|320.12|322.19|320.19|322.2|320.2|322.11|320.11|15
1724832180000|2024-08-28 08:03:00|322.18|320.18|322.19|320.19|322.24|320.24|322.15|320.15|22
1724832190000|2024-08-28 08:03:10|322.21|320.21|322.34|320.34|322.37|320.37|322.21|320.21|19
1724832200000|2024-08-28 08:03:20|322.33|320.33|322.06|320.06|322.34|320.34|322.06|320.06|24
1724832210000|2024-08-28 08:03:30|322.04|320.04|322.1|320.1|322.18|320.18|321.96|319.96|29
1724832220000|2024-08-28 08:03:40|322.09|320.09|321.8|319.8|322.13|320.13|321.8|319.8|24
1724832230000|2024-08-28 08:03:50|321.66|319.66|321.72|319.72|321.83|319.83|321.66|319.66|23
1724832240000|2024-08-28 08:04:00|321.74|319.74|321.85|319.85|322.11|320.11|321.73|319.73|22
1724832250000|2024-08-28 08:04:10|321.82|319.82|322.04|320.04|322.04|320.04|321.79|319.79|23
1724832260000|2024-08-28 08:04:20|322.03|320.03|322.15|320.15|322.15|320.15|322|320|18
1724832270000|2024-08-28 08:04:30|322.1|320.1|322.34|320.34|322.34|320.34|322.07|320.07|15
1724832280000|2024-08-28 08:04:40|322.38|320.38|322.58|320.58|322.58|320.58|322.38|320.38|7
1724832290000|2024-08-28 08:04:50|322.6|320.6|322.46|320.46|322.66|320.66|322.43|320.43|13
1724832300000|2024-08-28 08:05:00|322.48|320.48|322.41|320.41|322.54|320.54|322.31|320.31|27
1724832310000|2024-08-28 08:05:10|322.39|320.39|322.42|320.42|322.43|320.43|322.36|320.36|19
1724832320000|2024-08-28 08:05:20|322.41|320.41|322.53|320.53|322.55|320.55|322.41|320.41|22
1724832330000|2024-08-28 08:05:30|322.54|320.54|322.72|320.72|322.75|320.75|322.54|320.54|19
1724832340000|2024-08-28 08:05:40|322.73|320.73|323|321|323|321|322.73|320.73|20
1724832350000|2024-08-28 08:05:50|323.01|321.01|323.13|321.13|323.16|321.16|322.93|320.93|14
1724832360000|2024-08-28 08:06:00|323.05|321.05|323.08|321.08|323.11|321.11|322.83|320.83|26
1724832370000|2024-08-28 08:06:10|323.13|321.13|323.17|321.17|323.17|321.17|323.09|321.09|12
1724832380000|2024-08-28 08:06:20|323.21|321.21|323.55|321.55|323.57|321.57|323.19|321.19|20
1724832390000|2024-08-28 08:06:30|323.49|321.49|323.41|321.41|323.52|321.52|323.36|321.36|19
1724832400000|2024-08-28 08:06:40|323.42|321.42|323.38|321.38|323.52|321.52|323.38|321.38|11
1724832410000|2024-08-28 08:06:50|323.43|321.43|323.29|321.29|323.43|321.43|323.25|321.25|15
1724832420000|2024-08-28 08:07:00|323.31|321.31|323.47|321.47|323.47|321.47|323.31|321.31|15
1724832430000|2024-08-28 08:07:10|323.43|321.43|323.46|321.46|323.56|321.56|323.42|321.42|22
1724832440000|2024-08-28 08:07:20|323.44|321.44|323.52|321.52|323.56|321.56|323.43|321.43|16
1724832450000|2024-08-28 08:07:30|323.5|321.5|323.49|321.49|323.5|321.5|323.49|321.49|2
1724832460000|2024-08-28 08:07:40|323.53|321.53|323.57|321.57|323.57|321.57|323.53|321.53|2
1724832490000|2024-08-28 08:08:10|323.61|321.61|323.57|321.57|323.67|321.67|323.57|321.57|12
1724832510000|2024-08-28 08:08:30|323.58|321.58|323.57|321.57|323.7|321.7|323.57|321.57|7
1724832530000|2024-08-28 08:08:50|323.55|321.55|323.42|321.42|323.57|321.57|323.42|321.42|9
1724832540000|2024-08-28 08:09:00|323.22|321.22|323.11|321.11|323.22|321.22|323.05|321.05|8
1724832550000|2024-08-28 08:09:10|323.15|321.15|322.98|320.98|323.2|321.2|322.98|320.98|18
1724832560000|2024-08-28 08:09:20|322.99|320.99|322.99|320.99|323.02|321.02|322.98|320.98|10
1724832570000|2024-08-28 08:09:30|322.95|320.95|322.88|320.88|322.95|320.95|322.88|320.88|9
1724832580000|2024-08-28 08:09:40|322.87|320.87|322.5|320.5|322.87|320.87|322.5|320.5|11
1724832590000|2024-08-28 08:09:50|322.48|320.48|322.37|320.37|322.48|320.48|322.37|320.37|15
1724832600000|2024-08-28 08:10:00|322.35|320.35|322.31|320.31|322.35|320.35|322.31|320.31|2
1724832610000|2024-08-28 08:10:10|322.32|320.32|322.32|320.32|322.35|320.35|322.32|320.32|9
1724832620000|2024-08-28 08:10:20|322.31|320.31|322.19|320.19|322.31|320.31|322.19|320.19|6
1724832630000|2024-08-28 08:10:30|322.18|320.18|322.27|320.27|322.29|320.29|322.17|320.17|13
1724832640000|2024-08-28 08:10:40|322.28|320.28|322.39|320.39|322.41|320.41|322.28|320.28|12
1724832650000|2024-08-28 08:10:50|322.4|320.4|322.4|320.4|322.4|320.4|322.39|320.39|15
1724832660000|2024-08-28 08:11:00|322.39|320.39|322.42|320.42|322.42|320.42|322.36|320.36|9
1724832670000|2024-08-28 08:11:10|322.44|320.44|322.4|320.4|322.44|320.44|322.4|320.4|10
1724832680000|2024-08-28 08:11:20|322.42|320.42|322.43|320.43|322.5|320.5|322.42|320.42|11
1724832690000|2024-08-28 08:11:30|322.42|320.42|322.45|320.45|322.46|320.46|322.41|320.41|13
1724832700000|2024-08-28 08:11:40|322.47|320.47|322.49|320.49|322.49|320.49|322.47|320.47|2
1724832710000|2024-08-28 08:11:50|322.5|320.5|322.46|320.46|322.5|320.5|322.46|320.46|3
1724832720000|2024-08-28 08:12:00|322.45|320.45|322.23|320.23|322.45|320.45|322.22|320.22|11
1724832730000|2024-08-28 08:12:10|322.22|320.22|322.04|320.04|322.22|320.22|322.02|320.02|14
1724832740000|2024-08-28 08:12:20|322.05|320.05|322.08|320.08|322.09|320.09|322.05|320.05|5
1724832750000|2024-08-28 08:12:30|322.11|320.11|322.29|320.29|322.29|320.29|322.11|320.11|11
1724832760000|2024-08-28 08:12:40|322.3|320.3|322.66|320.66|322.68|320.68|322.3|320.3|20
1724832770000|2024-08-28 08:12:50|322.63|320.63|322.59|320.59|322.63|320.63|322.59|320.59|3
1724832780000|2024-08-28 08:13:00|322.62|320.62|322.99|320.99|323.02|321.02|322.62|320.62|15
1724832790000|2024-08-28 08:13:10|323.03|321.03|322.97|320.97|323.08|321.08|322.94|320.94|13
1724832800000|2024-08-28 08:13:20|322.96|320.96|323.1|321.1|323.1|321.1|322.96|320.96|13
1724832810000|2024-08-28 08:13:30|323.15|321.15|323.29|321.29|323.29|321.29|323.12|321.12|13
1724832820000|2024-08-28 08:13:40|323.26|321.26|323.18|321.18|323.28|321.28|323.18|321.18|8
1724832830000|2024-08-28 08:13:50|323.24|321.24|323.36|321.36|323.42|321.42|323.24|321.24|6
1724832840000|2024-08-28 08:14:00|323.35|321.35|323.26|321.26|323.35|321.35|323.23|321.23|8
1724832850000|2024-08-28 08:14:10|323.27|321.27|323.46|321.46|323.54|321.54|323.27|321.27|9
1724832860000|2024-08-28 08:14:20|323.48|321.48|323.46|321.46|323.52|321.52|323.46|321.46|6
1724832870000|2024-08-28 08:14:30|323.44|321.44|323.35|321.35|323.44|321.44|323.29|321.29|7
1724832880000|2024-08-28 08:14:40|323.34|321.34|323.23|321.23|323.35|321.35|323.23|321.23|7
1724832890000|2024-08-28 08:14:50|323.2|321.2|323.08|321.08|323.2|321.2|323.08|321.08|7
1724832900000|2024-08-28 08:15:00|323.11|321.11|323.12|321.12|323.12|321.12|323.09|321.09|9
1724832910000|2024-08-28 08:15:10|323.16|321.16|323.19|321.19|323.23|321.23|323.16|321.16|6
1724832920000|2024-08-28 08:15:20|323.13|321.13|323.28|321.28|323.28|321.28|323.11|321.11|13
1724832930000|2024-08-28 08:15:30|323.29|321.29|323.8|321.8|323.8|321.8|323.29|321.29|14
1724832940000|2024-08-28 08:15:40|323.91|321.91|323.92|321.92|323.95|321.95|323.91|321.91|6
1724832950000|2024-08-28 08:15:50|323.95|321.95|323.92|321.92|323.96|321.96|323.92|321.92|3
1724832960000|2024-08-28 08:16:00|323.93|321.93|324.17|322.17|324.23|322.23|323.92|321.92|8
1724832970000|2024-08-28 08:16:10|324.14|322.14|323.94|321.94|324.14|322.14|323.94|321.94|6
1724832980000|2024-08-28 08:16:20|323.93|321.93|323.93|321.93|323.93|321.93|323.89|321.89|5
1724832990000|2024-08-28 08:16:30|323.96|321.96|323.97|321.97|323.97|321.97|323.96|321.96|2
1724833000000|2024-08-28 08:16:40|323.96|321.96|323.92|321.92|323.96|321.96|323.92|321.92|3
1724833010000|2024-08-28 08:16:50|323.91|321.91|323.91|321.91|323.91|321.91|323.91|321.91|1
1724833040000|2024-08-28 08:17:20|323.94|321.94|324.07|322.07|324.07|322.07|323.94|321.94|3
1724833050000|2024-08-28 08:17:30|324.04|322.04|324.04|322.04|324.04|322.04|324.04|322.04|1
1724833060000|2024-08-28 08:17:40|324.07|322.07|324.04|322.04|324.07|322.07|324.04|322.04|2
1724833070000|2024-08-28 08:17:50|324.07|322.07|324.02|322.02|324.07|322.07|324.02|322.02|2
1724833080000|2024-08-28 08:18:00|324.05|322.05|324.13|322.13|324.13|322.13|323.82|321.82|20
1724833090000|2024-08-28 08:18:10|324.12|322.12|324.06|322.06|324.13|322.13|323.94|321.94|13
1724833100000|2024-08-28 08:18:20|324.07|322.07|324.04|322.04|324.11|322.11|324.04|322.04|10
1724833110000|2024-08-28 08:18:30|324.03|322.03|324.01|322.01|324.03|322.03|324.01|322.01|3
1724833140000|2024-08-28 08:19:00|324.02|322.02|324.01|322.01|324.04|322.04|324.01|322.01|4
1724833150000|2024-08-28 08:19:10|323.96|321.96|323.85|321.85|323.96|321.96|323.85|321.85|7
1724833160000|2024-08-28 08:19:20|323.84|321.84|323.67|321.67|323.88|321.88|323.67|321.67|19
1724833170000|2024-08-28 08:19:30|323.55|321.55|323.6|321.6|323.6|321.6|323.5|321.5|6
1724833180000|2024-08-28 08:19:40|323.69|321.69|323.6|321.6|323.69|321.69|323.6|321.6|5
1724833190000|2024-08-28 08:19:50|323.59|321.59|323.7|321.7|323.7|321.7|323.54|321.54|12
1724833200000|2024-08-28 08:20:00|323.75|321.75|323.9|321.9|323.91|321.91|323.71|321.71|18
1724833210000|2024-08-28 08:20:10|323.88|321.88|323.92|321.92|323.92|321.92|323.85|321.85|7
1724833220000|2024-08-28 08:20:20|324.02|322.02|324.18|322.18|324.18|322.18|324.02|322.02|4
1724833230000|2024-08-28 08:20:30|324.14|322.14|324.03|322.03|324.2|322.2|324.03|322.03|12
1724833240000|2024-08-28 08:20:40|324.04|322.04|323.97|321.97|324.04|322.04|323.97|321.97|4
1724833250000|2024-08-28 08:20:50|324.03|322.03|323.89|321.89|324.03|322.03|323.84|321.84|13
1724833260000|2024-08-28 08:21:00|323.9|321.9|324.23|322.23|324.24|322.24|323.89|321.89|9
1724833270000|2024-08-28 08:21:10|324.18|322.18|324.01|322.01|324.18|322.18|324.01|322.01|9
1724833280000|2024-08-28 08:21:20|324|322|323.93|321.93|324|322|323.82|321.82|11
1724833290000|2024-08-28 08:21:30|323.94|321.94|324.07|322.07|324.13|322.13|323.94|321.94|8
1724833300000|2024-08-28 08:21:40|324.06|322.06|323.91|321.91|324.06|322.06|323.85|321.85|15
1724833310000|2024-08-28 08:21:50|323.92|321.92|324.03|322.03|324.05|322.05|323.91|321.91|9
1724833330000|2024-08-28 08:22:10|324.02|322.02|323.83|321.83|324.02|322.02|323.83|321.83|15
1724833340000|2024-08-28 08:22:20|323.79|321.79|323.92|321.92|323.93|321.93|323.79|321.79|11
1724833350000|2024-08-28 08:22:30|323.91|321.91|323.91|321.91|323.91|321.91|323.91|321.91|1
1724833360000|2024-08-28 08:22:40|323.96|321.96|324.05|322.05|324.06|322.06|323.94|321.94|10
1724833370000|2024-08-28 08:22:50|324.08|322.08|324.19|322.19|324.19|322.19|324.05|322.05|3
1724833380000|2024-08-28 08:23:00|324.16|322.16|324.2|322.2|324.2|322.2|324.13|322.13|13
1724833390000|2024-08-28 08:23:10|324.33|322.33|324.48|322.48|324.52|322.52|324.33|322.33|12
1724833400000|2024-08-28 08:23:20|324.49|322.49|324.52|322.52|324.57|322.57|324.46|322.46|22
1724833410000|2024-08-28 08:23:30|324.54|322.54|324.68|322.68|324.68|322.68|324.52|322.52|16
1724833420000|2024-08-28 08:23:40|324.67|322.67|324.52|322.52|324.74|322.74|324.52|322.52|25
1724833430000|2024-08-28 08:23:50|324.5|322.5|324.66|322.66|324.66|322.66|324.5|322.5|19
1724833440000|2024-08-28 08:24:00|324.67|322.67|324.52|322.52|324.67|322.67|324.52|322.52|20
1724833450000|2024-08-28 08:24:10|324.51|322.51|324.5|322.5|324.57|322.57|324.47|322.47|20
1724833460000|2024-08-28 08:24:20|324.47|322.47|324.47|322.47|324.49|322.49|324.42|322.42|17
1724833470000|2024-08-28 08:24:30|324.49|322.49|324.6|322.6|324.6|322.6|324.49|322.49|17
1724833480000|2024-08-28 08:24:40|324.61|322.61|324.52|322.52|324.7|322.7|324.51|322.51|21
1724833490000|2024-08-28 08:24:50|324.54|322.54|324.43|322.43|324.55|322.55|324.42|322.42|15
1724833500000|2024-08-28 08:25:00|324.42|322.42|324.68|322.68|324.68|322.68|324.39|322.39|18
1724833510000|2024-08-28 08:25:10|324.69|322.69|324.59|322.59|324.69|322.69|324.56|322.56|17
1724833520000|2024-08-28 08:25:20|324.57|322.57|324.62|322.62|324.62|322.62|324.56|322.56|13
1724833530000|2024-08-28 08:25:30|324.61|322.61|324.5|322.5|324.65|322.65|324.5|322.5|18
1724833540000|2024-08-28 08:25:40|324.49|322.49|324.42|322.42|324.52|322.52|324.42|322.42|14
1724833550000|2024-08-28 08:25:50|324.4|322.4|324.57|322.57|324.59|322.59|324.39|322.39|16
1724833560000|2024-08-28 08:26:00|324.61|322.61|324.59|322.59|324.71|322.71|324.57|322.57|20
1724833570000|2024-08-28 08:26:10|324.61|322.61|324.64|322.64|324.69|322.69|324.57|322.57|21
1724833580000|2024-08-28 08:26:20|324.62|322.62|324.75|322.75|324.78|322.78|324.59|322.59|16
1724833590000|2024-08-28 08:26:30|324.76|322.76|324.75|322.75|324.82|322.82|324.75|322.75|16
1724833600000|2024-08-28 08:26:40|324.76|322.76|324.73|322.73|324.83|322.83|324.72|322.72|13
1724833610000|2024-08-28 08:26:50|324.74|322.74|324.8|322.8|324.81|322.81|324.74|322.74|20
1724833620000|2024-08-28 08:27:00|324.81|322.81|324.85|322.85|324.88|322.88|324.8|322.8|14
1724833630000|2024-08-28 08:27:10|324.81|322.81|324.83|322.83|324.87|322.87|324.77|322.77|23
1724833640000|2024-08-28 08:27:20|324.84|322.84|324.93|322.93|324.93|322.93|324.84|322.84|13
1724833650000|2024-08-28 08:27:30|324.94|322.94|326.34|324.34|326.34|324.34|324.93|322.93|12
1724833660000|2024-08-28 08:27:40|326.22|324.22|326.46|324.46|326.46|324.46|326.03|324.03|24
1724833670000|2024-08-28 08:27:50|326.45|324.45|326.33|324.33|326.45|324.45|326.26|324.26|17
1724833680000|2024-08-28 08:28:00|326.31|324.31|326.55|324.55|326.61|324.61|326.26|324.26|25
1724833690000|2024-08-28 08:28:10|326.42|324.42|326.21|324.21|326.46|324.46|326.12|324.12|27
1724833700000|2024-08-28 08:28:20|326.23|324.23|326.01|324.01|326.26|324.26|326|324|16
1724833710000|2024-08-28 08:28:30|325.99|323.99|325.8|323.8|325.99|323.99|325.72|323.72|16
1724833720000|2024-08-28 08:28:40|325.81|323.81|325.85|323.85|325.99|323.99|325.71|323.71|29
1724833730000|2024-08-28 08:28:50|325.84|323.84|326.06|324.06|326.34|324.34|325.84|323.84|30
1724833740000|2024-08-28 08:29:00|326.05|324.05|325.99|323.99|326.22|324.22|325.94|323.94|32
1724833750000|2024-08-28 08:29:10|326|324|325.84|323.84|326.01|324.01|325.79|323.79|27
1724833760000|2024-08-28 08:29:20|325.83|323.83|325.41|323.41|325.84|323.84|325.39|323.39|25
1724833770000|2024-08-28 08:29:30|325.36|323.36|325.45|323.45|325.46|323.46|325.31|323.31|16
1724833780000|2024-08-28 08:29:40|325.47|323.47|325.51|323.51|325.62|323.62|325.47|323.47|25
1724833790000|2024-08-28 08:29:50|325.52|323.52|325.46|323.46|325.56|323.56|325.45|323.45|19
1724833800000|2024-08-28 08:30:00|325.45|323.45|325.62|323.62|325.69|323.69|325.31|323.31|23
1724833810000|2024-08-28 08:30:10|325.63|323.63|325.57|323.57|325.85|323.85|325.56|323.56|23
1724833820000|2024-08-28 08:30:20|325.6|323.6|325.64|323.64|325.71|323.71|325.6|323.6|11
1724833830000|2024-08-28 08:30:30|325.66|323.66|325.71|323.71|325.77|323.77|325.61|323.61|17
1724833840000|2024-08-28 08:30:40|325.7|323.7|325.75|323.75|325.76|323.76|325.6|323.6|23
1724833850000|2024-08-28 08:30:50|325.76|323.76|325.84|323.84|326.02|324.02|325.76|323.76|26
1724833860000|2024-08-28 08:31:00|325.85|323.85|326|324|326|324|325.85|323.85|16
1724833870000|2024-08-28 08:31:10|326.01|324.01|325.94|323.94|326.09|324.09|325.82|323.82|26
1724833880000|2024-08-28 08:31:20|325.93|323.93|325.8|323.8|325.93|323.93|325.68|323.68|19
1724833890000|2024-08-28 08:31:30|325.82|323.82|325.94|323.94|325.94|323.94|325.77|323.77|20
1724833900000|2024-08-28 08:31:40|325.92|323.92|325.65|323.65|325.93|323.93|325.58|323.58|21
1724833910000|2024-08-28 08:31:50|325.66|323.66|325.85|323.85|325.85|323.85|325.66|323.66|14
1724833920000|2024-08-28 08:32:00|325.86|323.86|325.85|323.85|325.94|323.94|325.85|323.85|9
1724833930000|2024-08-28 08:32:10|325.83|323.83|325.9|323.9|325.95|323.95|325.83|323.83|15
1724833940000|2024-08-28 08:32:20|325.91|323.91|325.94|323.94|325.94|323.94|325.85|323.85|17
1724833950000|2024-08-28 08:32:30|325.95|323.95|325.89|323.89|326|324|325.88|323.88|11
1724833960000|2024-08-28 08:32:40|325.86|323.86|325.88|323.88|325.93|323.93|325.86|323.86|4
1724833970000|2024-08-28 08:32:50|325.93|323.93|325.85|323.85|325.93|323.93|325.85|323.85|4
1724833980000|2024-08-28 08:33:00|325.83|323.83|325.89|323.89|325.91|323.91|325.71|323.71|14
1724833990000|2024-08-28 08:33:10|325.87|323.87|325.71|323.71|325.88|323.88|325.71|323.71|9
1724834000000|2024-08-28 08:33:20|325.68|323.68|325.78|323.78|325.78|323.78|325.66|323.66|11
1724834010000|2024-08-28 08:33:30|325.77|323.77|325.58|323.58|325.78|323.78|325.58|323.58|14
1724834020000|2024-08-28 08:33:40|325.55|323.55|325.53|323.53|325.55|323.55|325.53|323.53|2
1724834030000|2024-08-28 08:33:50|325.5|323.5|325.47|323.47|325.51|323.51|325.44|323.44|13
1724834040000|2024-08-28 08:34:00|325.46|323.46|325.41|323.41|325.48|323.48|325.4|323.4|13
1724834050000|2024-08-28 08:34:10|325.28|323.28|325.46|323.46|325.46|323.46|325.28|323.28|24
1724834060000|2024-08-28 08:34:20|325.45|323.45|325.5|323.5|325.52|323.52|325.45|323.45|19
1724834070000|2024-08-28 08:34:30|325.47|323.47|325.52|323.52|325.54|323.54|325.47|323.47|15
1724834080000|2024-08-28 08:34:40|325.53|323.53|325.5|323.5|325.53|323.53|325.5|323.5|6
1724834090000|2024-08-28 08:34:50|325.51|323.51|325.49|323.49|325.51|323.51|325.49|323.49|3
1724834100000|2024-08-28 08:35:00|325.51|323.51|325.5|323.5|325.52|323.52|325.5|323.5|10
1724834110000|2024-08-28 08:35:10|325.48|323.48|325.43|323.43|325.48|323.48|325.43|323.43|2
1724834120000|2024-08-28 08:35:20|325.42|323.42|325.33|323.33|325.42|323.42|325.33|323.33|6
1724834130000|2024-08-28 08:35:30|325.35|323.35|325.38|323.38|325.53|323.53|325.35|323.35|14
1724834140000|2024-08-28 08:35:40|325.37|323.37|325.25|323.25|325.37|323.37|325.22|323.22|16
1724834150000|2024-08-28 08:35:50|325.24|323.24|325.54|323.54|325.6|323.6|325.24|323.24|11
1724834160000|2024-08-28 08:36:00|325.52|323.52|325.49|323.49|325.56|323.56|325.46|323.46|11
1724834170000|2024-08-28 08:36:10|325.35|323.35|325.53|323.53|325.53|323.53|325.35|323.35|9
1724834180000|2024-08-28 08:36:20|325.52|323.52|325.54|323.54|325.55|323.55|325.52|323.52|17
1724834190000|2024-08-28 08:36:30|325.53|323.53|325.58|323.58|325.64|323.64|325.51|323.51|12
1724834200000|2024-08-28 08:36:40|325.55|323.55|325.6|323.6|325.64|323.64|325.53|323.53|16
1724834210000|2024-08-28 08:36:50|325.56|323.56|325.61|323.61|325.63|323.63|325.56|323.56|5
1724834220000|2024-08-28 08:37:00|325.59|323.59|325.6|323.6|325.63|323.63|325.59|323.59|10
1724834230000|2024-08-28 08:37:10|325.59|323.59|325.59|323.59|325.59|323.59|325.54|323.54|4
1724834240000|2024-08-28 08:37:20|325.54|323.54|325.37|323.37|325.54|323.54|325.37|323.37|6
1724834250000|2024-08-28 08:37:30|325.36|323.36|325.16|323.16|325.37|323.37|325.16|323.16|11
1724834260000|2024-08-28 08:37:40|325.17|323.17|325.18|323.18|325.18|323.18|325.16|323.16|3
1724834270000|2024-08-28 08:37:50|325.17|323.17|325.05|323.05|325.17|323.17|325.05|323.05|6
1724834280000|2024-08-28 08:38:00|325.04|323.04|325.04|323.04|325.04|323.04|325.04|323.04|1
1724834290000|2024-08-28 08:38:10|325.03|323.03|324.92|322.92|325.03|323.03|324.9|322.9|7
1724834300000|2024-08-28 08:38:20|324.91|322.91|324.93|322.93|324.93|322.93|324.9|322.9|8
1724834310000|2024-08-28 08:38:30|324.98|322.98|324.96|322.96|324.98|322.98|324.96|322.96|2
1724834320000|2024-08-28 08:38:40|324.91|322.91|324.94|322.94|324.96|322.96|324.91|322.91|6
1724834330000|2024-08-28 08:38:50|324.93|322.93|324.85|322.85|324.93|322.93|324.85|322.85|4
1724834340000|2024-08-28 08:39:00|324.87|322.87|324.9|322.9|324.9|322.9|324.87|322.87|5
1724834350000|2024-08-28 08:39:10|324.91|322.91|324.8|322.8|324.91|322.91|324.79|322.79|7
1724834360000|2024-08-28 08:39:20|324.79|322.79|324.77|322.77|324.79|322.79|324.77|322.77|3
1724834370000|2024-08-28 08:39:30|324.75|322.75|324.7|322.7|324.75|322.75|324.68|322.68|7
1724834380000|2024-08-28 08:39:40|324.69|322.69|324.58|322.58|324.69|322.69|324.58|322.58|4
1724834390000|2024-08-28 08:39:50|324.57|322.57|324.5|322.5|324.57|322.57|324.47|322.47|20
1724834400000|2024-08-28 08:40:00|324.48|322.48|324.45|322.45|324.48|322.48|324.44|322.44|14
1724834410000|2024-08-28 08:40:10|324.51|322.51|324.42|322.42|324.57|322.57|324.42|322.42|12
1724834420000|2024-08-28 08:40:20|324.43|322.43|324.45|322.45|324.45|322.45|324.43|322.43|3
1724834430000|2024-08-28 08:40:30|324.44|322.44|324.35|322.35|324.44|322.44|324.35|322.35|5
1724834440000|2024-08-28 08:40:40|324.34|322.34|324.3|322.3|324.34|322.34|324.29|322.29|8
1724834450000|2024-08-28 08:40:50|324.26|322.26|324.18|322.18|324.26|322.26|324.18|322.18|10
1724834460000|2024-08-28 08:41:00|324.17|322.17|323.94|321.94|324.2|322.2|323.94|321.94|15
1724834470000|2024-08-28 08:41:10|323.92|321.92|323.8|321.8|324|322|323.8|321.8|18
1724834480000|2024-08-28 08:41:20|323.79|321.79|323.73|321.73|323.79|321.79|323.68|321.68|7
1724834490000|2024-08-28 08:41:30|323.74|321.74|323.68|321.68|323.74|321.74|323.68|321.68|7
1724834500000|2024-08-28 08:41:40|323.66|321.66|323.52|321.52|323.66|321.66|323.5|321.5|7
1724834510000|2024-08-28 08:41:50|323.5|321.5|323.54|321.54|323.54|321.54|323.38|321.38|14
1724834520000|2024-08-28 08:42:00|323.53|321.53|323.5|321.5|323.55|321.55|323.46|321.46|14
1724834530000|2024-08-28 08:42:10|323.55|321.55|323.43|321.43|323.56|321.56|323.43|321.43|8
1724834540000|2024-08-28 08:42:20|323.47|321.47|323.39|321.39|323.47|321.47|323.39|321.39|8
1724834550000|2024-08-28 08:42:30|323.35|321.35|323.3|321.3|323.38|321.38|323.3|321.3|6
1724834560000|2024-08-28 08:42:40|323.33|321.33|323.41|321.41|323.42|321.42|323.33|321.33|9
1724834570000|2024-08-28 08:42:50|323.42|321.42|323.46|321.46|323.49|321.49|323.39|321.39|12
1724834580000|2024-08-28 08:43:00|323.41|321.41|323.38|321.38|323.46|321.46|323.33|321.33|6
1724834590000|2024-08-28 08:43:10|323.41|321.41|323.41|321.41|323.41|321.41|323.39|321.39|3
1724834600000|2024-08-28 08:43:20|323.48|321.48|323.52|321.52|323.52|321.52|323.48|321.48|3
1724834610000|2024-08-28 08:43:30|323.51|321.51|323.51|321.51|323.53|321.53|323.5|321.5|8
1724834620000|2024-08-28 08:43:40|323.5|321.5|323.76|321.76|323.79|321.79|323.5|321.5|13
1724834630000|2024-08-28 08:43:50|323.78|321.78|323.72|321.72|323.78|321.78|323.7|321.7|7
1724834640000|2024-08-28 08:44:00|323.71|321.71|323.7|321.7|323.71|321.71|323.7|321.7|2
1724834650000|2024-08-28 08:44:10|323.71|321.71|323.53|321.53|323.71|321.71|323.53|321.53|9
1724834660000|2024-08-28 08:44:20|323.54|321.54|323.52|321.52|323.54|321.54|323.51|321.51|5
1724834670000|2024-08-28 08:44:30|323.48|321.48|323.42|321.42|323.48|321.48|323.42|321.42|3
1724834680000|2024-08-28 08:44:40|323.44|321.44|323.4|321.4|323.46|321.46|323.4|321.4|8
1724834690000|2024-08-28 08:44:50|323.39|321.39|323.28|321.28|323.39|321.39|323.28|321.28|6
1724834700000|2024-08-28 08:45:00|323.32|321.32|323.46|321.46|323.47|321.47|323.31|321.31|9
1724834710000|2024-08-28 08:45:10|323.44|321.44|323.44|321.44|323.44|321.44|323.41|321.41|9
1724834720000|2024-08-28 08:45:20|323.43|321.43|323.41|321.41|323.43|321.43|323.38|321.38|6
1724834730000|2024-08-28 08:45:30|323.38|321.38|323.34|321.34|323.38|321.38|323.26|321.26|7
1724834740000|2024-08-28 08:45:40|323.37|321.37|323.42|321.42|323.43|321.43|323.37|321.37|12
1724834750000|2024-08-28 08:45:50|323.41|321.41|323.28|321.28|323.42|321.42|323.28|321.28|8
1724834760000|2024-08-28 08:46:00|323.32|321.32|323.39|321.39|323.41|321.41|323.32|321.32|4
1724834770000|2024-08-28 08:46:10|323.36|321.36|323.39|321.39|323.41|321.41|323.31|321.31|6
1724834780000|2024-08-28 08:46:20|323.47|321.47|323.65|321.65|323.65|321.65|323.47|321.47|8
1724834790000|2024-08-28 08:46:30|323.7|321.7|323.57|321.57|323.7|321.7|323.52|321.52|8
1724834800000|2024-08-28 08:46:40|323.55|321.55|323.54|321.54|323.55|321.55|323.5|321.5|8
1724834810000|2024-08-28 08:46:50|323.55|321.55|323.45|321.45|323.55|321.55|323.43|321.43|6
1724834820000|2024-08-28 08:47:00|323.51|321.51|323.34|321.34|323.51|321.51|323.34|321.34|9
1724834830000|2024-08-28 08:47:10|323.43|321.43|323.4|321.4|323.48|321.48|323.4|321.4|10
1724834840000|2024-08-28 08:47:20|323.41|321.41|323.41|321.41|323.44|321.44|323.37|321.37|9
1724834850000|2024-08-28 08:47:30|323.39|321.39|323.29|321.29|323.44|321.44|323.29|321.29|6
1724834860000|2024-08-28 08:47:40|323.32|321.32|323.36|321.36|323.4|321.4|323.32|321.32|6
1724834880000|2024-08-28 08:48:00|323.34|321.34|323.35|321.35|323.35|321.35|323.34|321.34|2
1724834890000|2024-08-28 08:48:10|323.34|321.34|323.24|321.24|323.4|321.4|323.24|321.24|9
1724834900000|2024-08-28 08:48:20|323.21|321.21|323.12|321.12|323.21|321.21|323.12|321.12|7
1724834910000|2024-08-28 08:48:30|323.1|321.1|323.04|321.04|323.14|321.14|322.98|320.98|14
1724834920000|2024-08-28 08:48:40|323.01|321.01|322.8|320.8|323.01|321.01|322.8|320.8|6
1724834930000|2024-08-28 08:48:50|322.79|320.79|322.77|320.77|322.79|320.79|322.73|320.73|5
1724834940000|2024-08-28 08:49:00|322.76|320.76|322.72|320.72|322.76|320.76|322.69|320.69|8
1724834950000|2024-08-28 08:49:10|322.73|320.73|322.85|320.85|322.88|320.88|322.72|320.72|17
1724834960000|2024-08-28 08:49:20|322.89|320.89|322.71|320.71|322.89|320.89|322.71|320.71|11
1724834970000|2024-08-28 08:49:30|322.72|320.72|322.85|320.85|322.86|320.86|322.72|320.72|5
1724834980000|2024-08-28 08:49:40|322.83|320.83|322.75|320.75|322.83|320.83|322.75|320.75|9
1724834990000|2024-08-28 08:49:50|322.77|320.77|322.91|320.91|322.92|320.92|322.77|320.77|6
1724835000000|2024-08-28 08:50:00|322.92|320.92|322.95|320.95|322.96|320.96|322.92|320.92|7
1724835010000|2024-08-28 08:50:10|322.92|320.92|322.87|320.87|322.92|320.92|322.8|320.8|10
1724835020000|2024-08-28 08:50:20|322.86|320.86|322.92|320.92|323.01|321.01|322.83|320.83|11
1724835030000|2024-08-28 08:50:30|322.89|320.89|322.97|320.97|322.98|320.98|322.83|320.83|12
1724835040000|2024-08-28 08:50:40|322.94|320.94|322.91|320.91|322.97|320.97|322.91|320.91|6
1724835050000|2024-08-28 08:50:50|322.92|320.92|322.95|320.95|322.95|320.95|322.88|320.88|9
1724835060000|2024-08-28 08:51:00|323.02|321.02|323.14|321.14|323.15|321.15|322.99|320.99|11
1724835070000|2024-08-28 08:51:10|323.15|321.15|323.24|321.24|323.27|321.27|323.13|321.13|13
1724835080000|2024-08-28 08:51:20|323.25|321.25|323.41|321.41|323.41|321.41|323.24|321.24|10
1724835090000|2024-08-28 08:51:30|323.47|321.47|323.46|321.46|323.49|321.49|323.46|321.46|10
1724835100000|2024-08-28 08:51:40|323.49|321.49|323.52|321.52|323.52|321.52|323.49|321.49|2
1724835110000|2024-08-28 08:51:50|323.49|321.49|323.46|321.46|323.49|321.49|323.46|321.46|2
1724835120000|2024-08-28 08:52:00|323.42|321.42|323.65|321.65|323.67|321.67|323.42|321.42|7
1724835130000|2024-08-28 08:52:10|323.66|321.66|323.64|321.64|323.77|321.77|323.64|321.64|8
1724835140000|2024-08-28 08:52:20|323.65|321.65|323.72|321.72|323.72|321.72|323.64|321.64|8
1724835160000|2024-08-28 08:52:40|323.73|321.73|323.76|321.76|323.76|321.76|323.73|321.73|2
1724835170000|2024-08-28 08:52:50|323.77|321.77|323.79|321.79|323.79|321.79|323.76|321.76|8
1724835180000|2024-08-28 08:53:00|323.8|321.8|323.86|321.86|323.86|321.86|323.79|321.79|11
1724835190000|2024-08-28 08:53:10|323.85|321.85|323.94|321.94|323.94|321.94|323.85|321.85|7
1724835200000|2024-08-28 08:53:20|323.92|321.92|324.04|322.04|324.04|322.04|323.92|321.92|11
1724835210000|2024-08-28 08:53:30|324.05|322.05|324.05|322.05|324.05|322.05|324.05|322.05|1
1724835220000|2024-08-28 08:53:40|324.1|322.1|324.1|322.1|324.13|322.13|324.07|322.07|7
1724835240000|2024-08-28 08:54:00|324.17|322.17|324.29|322.29|324.29|322.29|324.17|322.17|11
1724835250000|2024-08-28 08:54:10|324.28|322.28|324.21|322.21|324.28|322.28|324.21|322.21|5
1724835260000|2024-08-28 08:54:20|324.2|322.2|324.23|322.23|324.25|322.25|324.19|322.19|6
1724835270000|2024-08-28 08:54:30|324.22|322.22|324.3|322.3|324.3|322.3|324.2|322.2|12
1724835280000|2024-08-28 08:54:40|324.27|322.27|324.28|322.28|324.28|322.28|324.27|322.27|2
1724835290000|2024-08-28 08:54:50|324.39|322.39|324.45|322.45|324.45|322.45|324.39|322.39|2
1724835300000|2024-08-28 08:55:00|324.43|322.43|324.4|322.4|324.43|322.43|324.38|322.38|5
1724835310000|2024-08-28 08:55:10|324.39|322.39|324.51|322.51|324.51|322.51|324.38|322.38|5
1724835320000|2024-08-28 08:55:20|324.57|322.57|324.63|322.63|324.63|322.63|324.57|322.57|4
1724835330000|2024-08-28 08:55:30|324.71|322.71|324.45|322.45|324.71|322.71|324.45|322.45|11
1724835340000|2024-08-28 08:55:40|324.46|322.46|324.51|322.51|324.53|322.53|324.46|322.46|16
1724835350000|2024-08-28 08:55:50|324.49|322.49|324.45|322.45|324.49|322.49|324.45|322.45|6
1724835360000|2024-08-28 08:56:00|324.49|322.49|324.49|322.49|324.5|322.5|324.47|322.47|11
1724835370000|2024-08-28 08:56:10|324.44|322.44|324.44|322.44|324.44|322.44|324.44|322.44|1
1724835380000|2024-08-28 08:56:20|324.43|322.43|324.43|322.43|324.44|322.44|324.43|322.43|3
1724835390000|2024-08-28 08:56:30|324.21|322.21|324.17|322.17|324.21|322.21|324.14|322.14|19
1724835400000|2024-08-28 08:56:40|324.18|322.18|324.19|322.19|324.19|322.19|324.16|322.16|3
1724835410000|2024-08-28 08:56:50|324.18|322.18|324.18|322.18|324.18|322.18|324.17|322.17|3
1724835420000|2024-08-28 08:57:00|324.19|322.19|324.19|322.19|324.19|322.19|324.19|322.19|1
1724835450000|2024-08-28 08:57:30|324.21|322.21|324.39|322.39|324.39|322.39|324.21|322.21|7
1724835460000|2024-08-28 08:57:40|324.36|322.36|324.36|322.36|324.36|322.36|324.36|322.36|1
1724835470000|2024-08-28 08:57:50|324.39|322.39|324.39|322.39|324.39|322.39|324.39|322.39|1
1724835480000|2024-08-28 08:58:00|324.4|322.4|324.4|322.4|324.44|322.44|324.4|322.4|6
1724835490000|2024-08-28 08:58:10|324.39|322.39|324.37|322.37|324.39|322.39|324.37|322.37|2
1724835510000|2024-08-28 08:58:30|324.35|322.35|324.3|322.3|324.35|322.35|324.28|322.28|4
1724835520000|2024-08-28 08:58:40|324.25|322.25|324.18|322.18|324.25|322.25|324.18|322.18|3
1724835550000|2024-08-28 08:59:10|324.15|322.15|324.11|322.11|324.18|322.18|324.11|322.11|4
1724835560000|2024-08-28 08:59:20|324.15|322.15|324.15|322.15|324.15|322.15|324.13|322.13|3
1724835570000|2024-08-28 08:59:30|324.18|322.18|324.19|322.19|324.19|322.19|324.17|322.17|5
1724835580000|2024-08-28 08:59:40|324.15|322.15|324.12|322.12|324.15|322.15|324.12|322.12|2
1724835600000|2024-08-28 09:00:00|324.15|322.15|324.39|322.39|324.39|322.39|324.15|322.15|5
1724835610000|2024-08-28 09:00:10|324.4|322.4|324.49|322.49|324.49|322.49|324.39|322.39|4
1724835620000|2024-08-28 09:00:20|324.48|322.48|324.42|322.42|324.53|322.53|324.42|322.42|11
1724835630000|2024-08-28 09:00:30|324.4|322.4|324.3|322.3|324.4|322.4|324.29|322.29|11
1724835640000|2024-08-28 09:00:40|324.28|322.28|324.25|322.25|324.28|322.28|324.19|322.19|11
1724835650000|2024-08-28 09:00:50|324.26|322.26|324.19|322.19|324.27|322.27|324.18|322.18|6
1724835660000|2024-08-28 09:01:00|324.21|322.21|324.1|322.1|324.24|322.24|324.09|322.09|18
1724835670000|2024-08-28 09:01:10|324.09|322.09|324.03|322.03|324.09|322.09|324.03|322.03|5
1724835680000|2024-08-28 09:01:20|324.02|322.02|324.01|322.01|324.02|322.02|324.01|322.01|2
1724835690000|2024-08-28 09:01:30|324.02|322.02|324.02|322.02|324.02|322.02|324.02|322.02|1
1724835700000|2024-08-28 09:01:40|324.03|322.03|324.02|322.02|324.03|322.03|324.02|322.02|2
1724835710000|2024-08-28 09:01:50|324.01|322.01|323.9|321.9|324.01|322.01|323.89|321.89|14
1724835720000|2024-08-28 09:02:00|323.85|321.85|323.89|321.89|323.89|321.89|323.83|321.83|11
1724835730000|2024-08-28 09:02:10|323.91|321.91|323.93|321.93|323.93|321.93|323.91|321.91|2
1724835740000|2024-08-28 09:02:20|323.9|321.9|323.9|321.9|323.9|321.9|323.9|321.9|1
1724835760000|2024-08-28 09:02:40|323.91|321.91|323.91|321.91|323.91|321.91|323.91|321.91|1
1724835770000|2024-08-28 09:02:50|323.9|321.9|323.95|321.95|323.95|321.95|323.9|321.9|2
1724835780000|2024-08-28 09:03:00|323.97|321.97|323.98|321.98|324.02|322.02|323.97|321.97|7
1724835790000|2024-08-28 09:03:10|323.94|321.94|323.78|321.78|323.94|321.94|323.78|321.78|9
1724835800000|2024-08-28 09:03:20|323.77|321.77|323.7|321.7|323.77|321.77|323.7|321.7|5
1724835810000|2024-08-28 09:03:30|323.69|321.69|323.63|321.63|323.69|321.69|323.63|321.63|4
1724835830000|2024-08-28 09:03:50|323.62|321.62|323.51|321.51|323.62|321.62|323.51|321.51|5
1724835840000|2024-08-28 09:04:00|323.5|321.5|323.51|321.51|323.51|321.51|323.5|321.5|2
1724835850000|2024-08-28 09:04:10|323.48|321.48|323.3|321.3|323.48|321.48|323.3|321.3|5
1724835860000|2024-08-28 09:04:20|323.29|321.29|323.14|321.14|323.29|321.29|323.14|321.14|5
1724835870000|2024-08-28 09:04:30|323.15|321.15|323.15|321.15|323.15|321.15|323.15|321.15|1
1724835890000|2024-08-28 09:04:50|323.14|321.14|323.12|321.12|323.14|321.14|323.12|321.12|2
1724835900000|2024-08-28 09:05:00|323.11|321.11|323.1|321.1|323.11|321.11|323.1|321.1|4
1724835910000|2024-08-28 09:05:10|323.07|321.07|323.03|321.03|323.07|321.07|323.03|321.03|4
1724835920000|2024-08-28 09:05:20|323.02|321.02|322.86|320.86|323.02|321.02|322.86|320.86|4
1724835940000|2024-08-28 09:05:40|322.85|320.85|322.81|320.81|322.85|320.85|322.81|320.81|5
1724835950000|2024-08-28 09:05:50|322.8|320.8|322.67|320.67|322.8|320.8|322.67|320.67|4
1724835960000|2024-08-28 09:06:00|322.68|320.68|322.65|320.65|322.68|320.68|322.65|320.65|4
1724835970000|2024-08-28 09:06:10|322.67|320.67|322.75|320.75|322.75|320.75|322.67|320.67|2
1724835980000|2024-08-28 09:06:20|322.79|320.79|322.75|320.75|322.79|320.79|322.75|320.75|4
1724836000000|2024-08-28 09:06:40|322.73|320.73|322.73|320.73|322.73|320.73|322.73|320.73|1
1724836010000|2024-08-28 09:06:50|322.74|320.74|322.99|320.99|323.02|321.02|322.74|320.74|14
1724836020000|2024-08-28 09:07:00|322.98|320.98|322.96|320.96|322.98|320.98|322.96|320.96|3
1724836030000|2024-08-28 09:07:10|322.93|320.93|322.92|320.92|322.93|320.93|322.91|320.91|4
1724836040000|2024-08-28 09:07:20|322.91|320.91|323.05|321.05|323.05|321.05|322.91|320.91|4
1724836050000|2024-08-28 09:07:30|323.12|321.12|323.23|321.23|323.23|321.23|323.12|321.12|5
1724836060000|2024-08-28 09:07:40|323.3|321.3|323.4|321.4|323.43|321.43|323.3|321.3|10
1724836070000|2024-08-28 09:07:50|323.41|321.41|323.44|321.44|323.44|321.44|323.41|321.41|2
1724836080000|2024-08-28 09:08:00|323.55|321.55|323.58|321.58|323.59|321.59|323.55|321.55|6
1724836090000|2024-08-28 09:08:10|323.57|321.57|323.62|321.62|323.62|321.62|323.57|321.57|7
1724836100000|2024-08-28 09:08:20|323.6|321.6|323.62|321.62|323.62|321.62|323.59|321.59|13
1724836110000|2024-08-28 09:08:30|323.6|321.6|323.53|321.53|323.6|321.6|323.5|321.5|9
1724836120000|2024-08-28 09:08:40|323.56|321.56|323.65|321.65|323.65|321.65|323.56|321.56|3
1724836130000|2024-08-28 09:08:50|323.66|321.66|323.76|321.76|323.76|321.76|323.66|321.66|4
1724836140000|2024-08-28 09:09:00|323.75|321.75|323.62|321.62|323.75|321.75|323.62|321.62|8
1724836150000|2024-08-28 09:09:10|323.61|321.61|323.54|321.54|323.61|321.61|323.51|321.51|8
1724836160000|2024-08-28 09:09:20|323.52|321.52|323.53|321.53|323.56|321.56|323.52|321.52|9
1724836170000|2024-08-28 09:09:30|323.55|321.55|323.57|321.57|323.6|321.6|323.55|321.55|14
1724836180000|2024-08-28 09:09:40|323.59|321.59|323.81|321.81|323.81|321.81|323.57|321.57|14
1724836190000|2024-08-28 09:09:50|323.8|321.8|323.8|321.8|323.81|321.81|323.8|321.8|3
1724836200000|2024-08-28 09:10:00|323.81|321.81|323.99|321.99|323.99|321.99|323.81|321.81|4
1724836210000|2024-08-28 09:10:10|323.98|321.98|323.96|321.96|323.98|321.98|323.93|321.93|4
1724836220000|2024-08-28 09:10:20|323.95|321.95|323.87|321.87|323.95|321.95|323.86|321.86|6
1724836230000|2024-08-28 09:10:30|323.88|321.88|323.87|321.87|323.88|321.88|323.87|321.87|2
1724836240000|2024-08-28 09:10:40|323.89|321.89|323.95|321.95|323.97|321.97|323.86|321.86|14
1724836250000|2024-08-28 09:10:50|323.97|321.97|324.1|322.1|324.1|322.1|323.97|321.97|4
1724836260000|2024-08-28 09:11:00|324.15|322.15|324.2|322.2|324.2|322.2|324.15|322.15|2
1724836270000|2024-08-28 09:11:10|324.25|322.25|324.37|322.37|324.37|322.37|324.25|322.25|2
1724836290000|2024-08-28 09:11:30|324.38|322.38|324.39|322.39|324.42|322.42|324.37|322.37|8
1724836300000|2024-08-28 09:11:40|324.38|322.38|324.43|322.43|324.44|322.44|324.38|322.38|14
1724836310000|2024-08-28 09:11:50|324.42|322.42|324.4|322.4|324.42|322.42|324.4|322.4|2
1724836320000|2024-08-28 09:12:00|324.39|322.39|324.2|322.2|324.39|322.39|324.2|322.2|4
1724836330000|2024-08-28 09:12:10|324.19|322.19|324.11|322.11|324.19|322.19|324.11|322.11|6
1724836340000|2024-08-28 09:12:20|324.1|322.1|324.1|322.1|324.1|322.1|324.1|322.1|1
1724836350000|2024-08-28 09:12:30|324.09|322.09|324.07|322.07|324.09|322.09|324.07|322.07|3
1724836360000|2024-08-28 09:12:40|324.06|322.06|323.98|321.98|324.06|322.06|323.98|321.98|5
1724836370000|2024-08-28 09:12:50|324|322|323.99|321.99|324.02|322.02|323.99|321.99|4
1724836380000|2024-08-28 09:13:00|323.98|321.98|323.91|321.91|323.98|321.98|323.91|321.91|4
1724836390000|2024-08-28 09:13:10|323.9|321.9|323.9|321.9|323.9|321.9|323.9|321.9|1
1724836400000|2024-08-28 09:13:20|323.89|321.89|323.68|321.68|323.89|321.89|323.68|321.68|7
1724836410000|2024-08-28 09:13:30|323.67|321.67|323.65|321.65|323.67|321.67|323.65|321.65|3
1724836420000|2024-08-28 09:13:40|323.64|321.64|323.55|321.55|323.64|321.64|323.55|321.55|5
1724836430000|2024-08-28 09:13:50|323.54|321.54|323.52|321.52|323.54|321.54|323.52|321.52|3
1724836440000|2024-08-28 09:14:00|323.43|321.43|323.41|321.41|323.43|321.43|323.41|321.41|2
1724836450000|2024-08-28 09:14:10|323.4|321.4|323.45|321.45|323.45|321.45|323.39|321.39|5
1724836460000|2024-08-28 09:14:20|323.44|321.44|323.49|321.49|323.49|321.49|323.44|321.44|5
1724836470000|2024-08-28 09:14:30|323.5|321.5|323.5|321.5|323.5|321.5|323.5|321.5|1
1724836480000|2024-08-28 09:14:40|323.52|321.52|323.55|321.55|323.55|321.55|323.51|321.51|5
1724836490000|2024-08-28 09:14:50|323.64|321.64|323.64|321.64|323.66|321.66|323.64|321.64|3
1724836500000|2024-08-28 09:15:00|323.61|321.61|323.61|321.61|323.61|321.61|323.61|321.61|1
1724836510000|2024-08-28 09:15:10|323.64|321.64|323.57|321.57|323.64|321.64|323.53|321.53|6
1724836520000|2024-08-28 09:15:20|323.6|321.6|323.59|321.59|323.6|321.6|323.59|321.59|2
1724836530000|2024-08-28 09:15:30|323.65|321.65|323.57|321.57|323.65|321.65|323.57|321.57|8
1724836540000|2024-08-28 09:15:40|323.55|321.55|323.57|321.57|323.59|321.59|323.53|321.53|5
1724836550000|2024-08-28 09:15:50|323.55|321.55|323.48|321.48|323.55|321.55|323.45|321.45|6
1724836560000|2024-08-28 09:16:00|323.5|321.5|323.62|321.62|323.64|321.64|323.5|321.5|9
1724836570000|2024-08-28 09:16:10|323.61|321.61|323.59|321.59|323.62|321.62|323.59|321.59|4
1724836580000|2024-08-28 09:16:20|323.57|321.57|323.53|321.53|323.57|321.57|323.44|321.44|4
1724836590000|2024-08-28 09:16:30|323.57|321.57|323.61|321.61|323.61|321.61|323.54|321.54|14
1724836600000|2024-08-28 09:16:40|323.6|321.6|323.61|321.61|323.62|321.62|323.6|321.6|3
1724836610000|2024-08-28 09:16:50|323.59|321.59|323.53|321.53|323.59|321.59|323.49|321.49|15
1724836620000|2024-08-28 09:17:00|323.54|321.54|323.69|321.69|323.72|321.72|323.54|321.54|16
1724836630000|2024-08-28 09:17:10|323.68|321.68|323.71|321.71|323.71|321.71|323.66|321.66|16
1724836640000|2024-08-28 09:17:20|323.7|321.7|323.72|321.72|323.72|321.72|323.67|321.67|10
1724836650000|2024-08-28 09:17:30|323.73|321.73|323.74|321.74|323.75|321.75|323.73|321.73|4
1724836660000|2024-08-28 09:17:40|323.73|321.73|323.87|321.87|323.88|321.88|323.73|321.73|18
1724836670000|2024-08-28 09:17:50|323.88|321.88|323.96|321.96|323.96|321.96|323.88|321.88|7
1724836680000|2024-08-28 09:18:00|323.95|321.95|324.02|322.02|324.06|322.06|323.95|321.95|8
1724836690000|2024-08-28 09:18:10|324.03|322.03|323.94|321.94|324.15|322.15|323.94|321.94|12
1724836700000|2024-08-28 09:18:20|323.97|321.97|324|322|324|322|323.97|321.97|11
1724836710000|2024-08-28 09:18:30|324.01|322.01|324.01|322.01|324.08|322.08|324.01|322.01|8
1724836720000|2024-08-28 09:18:40|324|322|323.95|321.95|324|322|323.95|321.95|3
1724836730000|2024-08-28 09:18:50|323.98|321.98|323.96|321.96|323.98|321.98|323.96|321.96|2
1724836740000|2024-08-28 09:19:00|323.91|321.91|323.99|321.99|324|322|323.91|321.91|7
1724836750000|2024-08-28 09:19:10|324|322|324.02|322.02|324.03|322.03|323.96|321.96|9
1724836760000|2024-08-28 09:19:20|324.01|322.01|324.07|322.07|324.08|322.08|324.01|322.01|4
1724836770000|2024-08-28 09:19:30|324.08|322.08|324.05|322.05|324.08|322.08|324.04|322.04|11
1724836780000|2024-08-28 09:19:40|324.07|322.07|324.07|322.07|324.07|322.07|324.04|322.04|6
1724836790000|2024-08-28 09:19:50|324.05|322.05|324.12|322.12|324.12|322.12|324.05|322.05|9
1724836800000|2024-08-28 09:20:00|324.11|322.11|324.1|322.1|324.16|322.16|324|322|20
1724836810000|2024-08-28 09:20:10|324.08|322.08|323.9|321.9|324.08|322.08|323.9|321.9|8
1724836820000|2024-08-28 09:20:20|323.94|321.94|323.89|321.89|323.96|321.96|323.89|321.89|10
1724836830000|2024-08-28 09:20:30|323.9|321.9|323.92|321.92|323.92|321.92|323.9|321.9|2
1724836840000|2024-08-28 09:20:40|323.89|321.89|323.86|321.86|323.92|321.92|323.75|321.75|9
1724836850000|2024-08-28 09:20:50|323.96|321.96|323.85|321.85|323.96|321.96|323.85|321.85|13
1724836860000|2024-08-28 09:21:00|323.82|321.82|323.72|321.72|323.82|321.82|323.72|321.72|6
1724836870000|2024-08-28 09:21:10|323.74|321.74|323.63|321.63|323.74|321.74|323.63|321.63|7
1724836880000|2024-08-28 09:21:20|323.58|321.58|323.8|321.8|323.85|321.85|323.58|321.58|12
1724836890000|2024-08-28 09:21:30|323.83|321.83|323.69|321.69|323.88|321.88|323.69|321.69|13
1724836900000|2024-08-28 09:21:40|323.67|321.67|323.65|321.65|323.72|321.72|323.63|321.63|12
1724836910000|2024-08-28 09:21:50|323.64|321.64|323.72|321.72|323.72|321.72|323.64|321.64|5
1724836920000|2024-08-28 09:22:00|323.73|321.73|323.83|321.83|323.85|321.85|323.73|321.73|9
1724836930000|2024-08-28 09:22:10|323.82|321.82|323.77|321.77|323.82|321.82|323.77|321.77|13
1724836940000|2024-08-28 09:22:20|323.78|321.78|323.81|321.81|323.81|321.81|323.78|321.78|5
1724836950000|2024-08-28 09:22:30|323.79|321.79|323.79|321.79|323.79|321.79|323.79|321.79|1
1724836960000|2024-08-28 09:22:40|323.82|321.82|323.79|321.79|323.82|321.82|323.79|321.79|3
1724836970000|2024-08-28 09:22:50|323.82|321.82|323.82|321.82|323.82|321.82|323.8|321.8|3
1724836980000|2024-08-28 09:23:00|323.81|321.81|323.78|321.78|323.82|321.82|323.77|321.77|4
1724836990000|2024-08-28 09:23:10|323.77|321.77|323.77|321.77|323.78|321.78|323.77|321.77|3
1724837000000|2024-08-28 09:23:20|323.82|321.82|323.82|321.82|323.82|321.82|323.76|321.76|8
1724837010000|2024-08-28 09:23:30|323.81|321.81|323.93|321.93|323.95|321.95|323.81|321.81|7
1724837020000|2024-08-28 09:23:40|323.92|321.92|324.15|322.15|324.15|322.15|323.92|321.92|12
1724837030000|2024-08-28 09:23:50|324.11|322.11|324.07|322.07|324.11|322.11|324.07|322.07|2
1724837040000|2024-08-28 09:24:00|324.09|322.09|324.22|322.22|324.24|322.24|324.09|322.09|10
1724837050000|2024-08-28 09:24:10|324.2|322.2|324.02|322.02|324.22|322.22|323.97|321.97|15
1724837060000|2024-08-28 09:24:20|324.03|322.03|324.1|322.1|324.1|322.1|324.03|322.03|13
1724837070000|2024-08-28 09:24:30|324.09|322.09|324.12|322.12|324.18|322.18|324.09|322.09|14
1724837080000|2024-08-28 09:24:40|324.11|322.11|324.12|322.12|324.15|322.15|324.11|322.11|11
1724837090000|2024-08-28 09:24:50|324.11|322.11|324.12|322.12|324.14|322.14|324.11|322.11|10
1724837100000|2024-08-28 09:25:00|324.2|322.2|324.27|322.27|324.3|322.3|324.19|322.19|9
1724837110000|2024-08-28 09:25:10|324.21|322.21|324.1|322.1|324.21|322.21|324.1|322.1|4
1724837120000|2024-08-28 09:25:20|324.15|322.15|324.18|322.18|324.19|322.19|324.15|322.15|6
1724837130000|2024-08-28 09:25:30|324.17|322.17|324.18|322.18|324.24|322.24|324.14|322.14|12
1724837140000|2024-08-28 09:25:40|324.21|322.21|324.08|322.08|324.22|322.22|324.08|322.08|6
1724837150000|2024-08-28 09:25:50|324.1|322.1|324.13|322.13|324.13|322.13|324.1|322.1|2
1724837160000|2024-08-28 09:26:00|324.21|322.21|324.27|322.27|324.3|322.3|324.21|322.21|12
1724837170000|2024-08-28 09:26:10|324.28|322.28|324.32|322.32|324.32|322.32|324.28|322.28|12
1724837180000|2024-08-28 09:26:20|324.33|322.33|324.32|322.32|324.33|322.33|324.32|322.32|2
1724837190000|2024-08-28 09:26:30|324.3|322.3|324.28|322.28|324.3|322.3|324.27|322.27|3
1724837200000|2024-08-28 09:26:40|324.29|322.29|324.31|322.31|324.32|322.32|324.29|322.29|9
1724837210000|2024-08-28 09:26:50|324.32|322.32|324.32|322.32|324.32|322.32|324.28|322.28|7
1724837220000|2024-08-28 09:27:00|324.33|322.33|324.31|322.31|324.33|322.33|324.3|322.3|10
1724837230000|2024-08-28 09:27:10|324.33|322.33|324.34|322.34|324.35|322.35|324.33|322.33|3
1724837240000|2024-08-28 09:27:20|324.35|322.35|324.36|322.36|324.39|322.39|324.33|322.33|17
1724837250000|2024-08-28 09:27:30|324.37|322.37|324.38|322.38|324.43|322.43|324.36|322.36|15
1724837260000|2024-08-28 09:27:40|324.37|322.37|324.42|322.42|324.44|322.44|324.37|322.37|13
1724837270000|2024-08-28 09:27:50|324.43|322.43|324.41|322.41|324.46|322.46|324.41|322.41|14
1724837280000|2024-08-28 09:28:00|324.39|322.39|324.42|322.42|324.44|322.44|324.39|322.39|12
1724837290000|2024-08-28 09:28:10|324.43|322.43|324.44|322.44|324.46|322.46|324.41|322.41|14
1724837300000|2024-08-28 09:28:20|324.45|322.45|324.73|322.73|324.73|322.73|324.45|322.45|14
1724837310000|2024-08-28 09:28:30|324.74|322.74|324.87|322.87|324.94|322.94|324.74|322.74|11
1724837320000|2024-08-28 09:28:40|324.86|322.86|324.66|322.66|324.86|322.86|324.64|322.64|15
1724837330000|2024-08-28 09:28:50|324.65|322.65|324.85|322.85|324.85|322.85|324.65|322.65|14
1724837340000|2024-08-28 09:29:00|324.89|322.89|324.9|322.9|324.93|322.93|324.89|322.89|4
1724837350000|2024-08-28 09:29:10|324.88|322.88|324.88|322.88|324.88|322.88|324.87|322.87|3
1724837360000|2024-08-28 09:29:20|324.94|322.94|324.88|322.88|324.94|322.94|324.88|322.88|6
1724837370000|2024-08-28 09:29:30|324.89|322.89|324.91|322.91|324.97|322.97|324.89|322.89|8
1724837380000|2024-08-28 09:29:40|324.87|322.87|324.67|322.67|324.87|322.87|324.67|322.67|8
1724837390000|2024-08-28 09:29:50|324.7|322.7|324.61|322.61|324.7|322.7|324.61|322.61|8
1724837400000|2024-08-28 09:30:00|324.62|322.62|324.48|322.48|324.63|322.63|324.47|322.47|17
1724837410000|2024-08-28 09:30:10|324.49|322.49|324.76|322.76|324.76|322.76|324.49|322.49|23
1724837420000|2024-08-28 09:30:20|324.77|322.77|324.77|322.77|324.82|322.82|324.73|322.73|10
1724837430000|2024-08-28 09:30:30|324.78|322.78|324.89|322.89|324.91|322.91|324.78|322.78|18
1724837440000|2024-08-28 09:30:40|324.9|322.9|325.1|323.1|325.1|323.1|324.86|322.86|17
1724837450000|2024-08-28 09:30:50|325.12|323.12|325.13|323.13|325.14|323.14|325.12|323.12|3
1724837460000|2024-08-28 09:31:00|325.14|323.14|324.8|322.8|325.14|323.14|324.75|322.75|15
1724837470000|2024-08-28 09:31:10|324.79|322.79|324.8|322.8|324.84|322.84|324.79|322.79|15
1724837480000|2024-08-28 09:31:20|324.77|322.77|324.81|322.81|324.81|322.81|324.77|322.77|4
1724837490000|2024-08-28 09:31:30|324.82|322.82|324.9|322.9|324.91|322.91|324.82|322.82|7
1724837500000|2024-08-28 09:31:40|324.91|322.91|325.05|323.05|325.15|323.15|324.91|322.91|14
1724837510000|2024-08-28 09:31:50|325.1|323.1|325.11|323.11|325.12|323.12|325.1|323.1|10
1724837520000|2024-08-28 09:32:00|325.1|323.1|325.18|323.18|325.18|323.18|325.1|323.1|10
1724837530000|2024-08-28 09:32:10|325.2|323.2|325.12|323.12|325.2|323.2|325.08|323.08|7
1724837540000|2024-08-28 09:32:20|325.13|323.13|325.25|323.25|325.31|323.31|325.13|323.13|10
1724837550000|2024-08-28 09:32:30|325.26|323.26|326.17|324.17|326.21|324.21|325.25|323.25|16
1724837560000|2024-08-28 09:32:40|326.16|324.16|325.8|323.8|326.16|324.16|325.8|323.8|12
1724837570000|2024-08-28 09:32:50|325.79|323.79|325.79|323.79|325.79|323.79|325.79|323.79|1
1724837580000|2024-08-28 09:33:00|325.77|323.77|325.72|323.72|325.77|323.77|325.72|323.72|4
1724837590000|2024-08-28 09:33:10|325.69|323.69|325.97|323.97|326.03|324.03|325.6|323.6|11
1724837600000|2024-08-28 09:33:20|325.93|323.93|325.57|323.57|325.93|323.93|325.57|323.57|21
1724837610000|2024-08-28 09:33:30|325.54|323.54|325.46|323.46|325.61|323.61|325.46|323.46|16
1724837620000|2024-08-28 09:33:40|325.47|323.47|325.83|323.83|325.83|323.83|325.46|323.46|17
1724837630000|2024-08-28 09:33:50|325.87|323.87|325.82|323.82|325.87|323.87|325.55|323.55|22
1724837640000|2024-08-28 09:34:00|325.83|323.83|325.97|323.97|325.97|323.97|325.67|323.67|26
1724837650000|2024-08-28 09:34:10|325.95|323.95|325.53|323.53|325.97|323.97|325.51|323.51|24
1724837660000|2024-08-28 09:34:20|325.54|323.54|325.52|323.52|325.72|323.72|325.49|323.49|26
1724837670000|2024-08-28 09:34:30|325.53|323.53|325.46|323.46|325.59|323.59|325.44|323.44|19
1724837680000|2024-08-28 09:34:40|325.47|323.47|325.71|323.71|325.78|323.78|325.47|323.47|17
1724837690000|2024-08-28 09:34:50|325.72|323.72|325.59|323.59|325.72|323.72|325.59|323.59|19
1724837700000|2024-08-28 09:35:00|325.57|323.57|325.31|323.31|325.62|323.62|325.31|323.31|21
1724837710000|2024-08-28 09:35:10|325.3|323.3|325.21|323.21|325.3|323.3|325.21|323.21|8
1724837720000|2024-08-28 09:35:20|325.2|323.2|324.93|322.93|325.2|323.2|324.93|322.93|16
1724837730000|2024-08-28 09:35:30|324.91|322.91|324.84|322.84|324.91|322.91|324.83|322.83|10
1724837740000|2024-08-28 09:35:40|324.83|322.83|324.73|322.73|324.84|322.84|324.73|322.73|18
1724837750000|2024-08-28 09:35:50|324.72|322.72|324.67|322.67|324.74|322.74|324.67|322.67|16
1724837760000|2024-08-28 09:36:00|324.68|322.68|324.63|322.63|324.68|322.68|324.63|322.63|7
1724837780000|2024-08-28 09:36:20|324.69|322.69|324.7|322.7|324.7|322.7|324.69|322.69|6
1724837790000|2024-08-28 09:36:30|324.69|322.69|324.63|322.63|324.7|322.7|324.63|322.63|5
1724837800000|2024-08-28 09:36:40|324.59|322.59|324.43|322.43|324.59|322.59|324.3|322.3|25
1724837810000|2024-08-28 09:36:50|324.42|322.42|324.42|322.42|324.43|322.43|324.39|322.39|5
1724837820000|2024-08-28 09:37:00|324.4|322.4|324.22|322.22|324.42|322.42|324.22|322.22|22
1724837830000|2024-08-28 09:37:10|324.21|322.21|324|322|324.21|322.21|323.97|321.97|10
1724837840000|2024-08-28 09:37:20|324.02|322.02|324.17|322.17|324.2|322.2|324.02|322.02|17
1724837850000|2024-08-28 09:37:30|324.18|322.18|324.25|322.25|324.25|322.25|324.18|322.18|18
1724837860000|2024-08-28 09:37:40|324.26|322.26|324.39|322.39|324.41|322.41|324.26|322.26|19
1724837870000|2024-08-28 09:37:50|324.38|322.38|324.39|322.39|324.42|322.42|324.35|322.35|17
1724837880000|2024-08-28 09:38:00|324.38|322.38|324.2|322.2|324.38|322.38|324.14|322.14|15
1724837890000|2024-08-28 09:38:10|324.22|322.22|324.31|322.31|324.34|322.34|324.21|322.21|18
1724837900000|2024-08-28 09:38:20|324.32|322.32|324.34|322.34|324.47|322.47|324.32|322.32|20
1724837910000|2024-08-28 09:38:30|324.35|322.35|324.41|322.41|324.43|322.43|324.31|322.31|15
1724837920000|2024-08-28 09:38:40|324.4|322.4|324.26|322.26|324.4|322.4|324.21|322.21|18
1724837930000|2024-08-28 09:38:50|324.39|322.39|324.28|322.28|324.39|322.39|324.23|322.23|21
1724837940000|2024-08-28 09:39:00|324.36|322.36|324.55|322.55|324.56|322.56|324.33|322.33|18
1724837950000|2024-08-28 09:39:10|324.57|322.57|324.47|322.47|324.61|322.61|324.37|322.37|23
1724837960000|2024-08-28 09:39:20|324.48|322.48|324.57|322.57|324.57|322.57|324.45|322.45|16
1724837970000|2024-08-28 09:39:30|324.56|322.56|324.64|322.64|324.73|322.73|324.55|322.55|13
1724837980000|2024-08-28 09:39:40|324.63|322.63|324.64|322.64|324.72|322.72|324.62|322.62|19
1724837990000|2024-08-28 09:39:50|324.65|322.65|325.01|323.01|325.03|323.03|324.65|322.65|17
1724838000000|2024-08-28 09:40:00|325.03|323.03|325.04|323.04|325.08|323.08|325.03|323.03|8
1724838010000|2024-08-28 09:40:10|325.1|323.1|325.16|323.16|325.18|323.18|325.1|323.1|18
1724838020000|2024-08-28 09:40:20|325.13|323.13|325.1|323.1|325.2|323.2|325.1|323.1|21
1724838030000|2024-08-28 09:40:30|325.08|323.08|325.16|323.16|325.19|323.19|325.03|323.03|21
1724838040000|2024-08-28 09:40:40|325.17|323.17|325.23|323.23|325.26|323.26|325.16|323.16|14
1724838050000|2024-08-28 09:40:50|325.24|323.24|325.37|323.37|325.37|323.37|325.21|323.21|16
1724838060000|2024-08-28 09:41:00|325.34|323.34|325.28|323.28|325.34|323.34|325.22|323.22|15
1724838070000|2024-08-28 09:41:10|325.32|323.32|325.23|323.23|325.37|323.37|325.21|323.21|26
1724838080000|2024-08-28 09:41:20|325.22|323.22|325.21|323.21|325.26|323.26|325.15|323.15|16
1724838090000|2024-08-28 09:41:30|325.19|323.19|325.13|323.13|325.19|323.19|325.13|323.13|6
1724838100000|2024-08-28 09:41:40|325.03|323.03|324.86|322.86|325.03|323.03|324.86|322.86|13
1724838110000|2024-08-28 09:41:50|324.85|322.85|324.75|322.75|324.85|322.85|324.75|322.75|6
1724838120000|2024-08-28 09:42:00|324.73|322.73|324.62|322.62|324.73|322.73|324.61|322.61|4
1724838130000|2024-08-28 09:42:10|324.66|322.66|324.78|322.78|324.78|322.78|324.65|322.65|16
1724838140000|2024-08-28 09:42:20|324.79|322.79|324.83|322.83|324.83|322.83|324.79|322.79|2
1724838150000|2024-08-28 09:42:30|324.88|322.88|324.86|322.86|324.88|322.88|324.84|322.84|7
1724838160000|2024-08-28 09:42:40|324.85|322.85|324.87|322.87|324.89|322.89|324.84|322.84|19
1724838170000|2024-08-28 09:42:50|324.86|322.86|324.85|322.85|324.87|322.87|324.84|322.84|6
1724838180000|2024-08-28 09:43:00|324.89|322.89|324.92|322.92|324.92|322.92|324.86|322.86|12
1724838190000|2024-08-28 09:43:10|324.93|322.93|324.81|322.81|324.93|322.93|324.81|322.81|9
1724838200000|2024-08-28 09:43:20|324.82|322.82|324.72|322.72|324.82|322.82|324.67|322.67|15
1724838210000|2024-08-28 09:43:30|324.73|322.73|324.69|322.69|324.73|322.73|324.67|322.67|6
1724838220000|2024-08-28 09:43:40|324.7|322.7|324.71|322.71|324.86|322.86|324.7|322.7|22
1724838230000|2024-08-28 09:43:50|324.7|322.7|324.71|322.71|324.71|322.71|324.69|322.69|9
1724838240000|2024-08-28 09:44:00|324.7|322.7|324.58|322.58|324.7|322.7|324.58|322.58|12
1724838250000|2024-08-28 09:44:10|324.57|322.57|324.73|322.73|324.73|322.73|324.55|322.55|13
1724838260000|2024-08-28 09:44:20|324.7|322.7|324.66|322.66|324.72|322.72|324.66|322.66|5
1724838270000|2024-08-28 09:44:30|324.67|322.67|324.67|322.67|324.67|322.67|324.67|322.67|1
1724838280000|2024-08-28 09:44:40|324.74|322.74|324.7|322.7|324.74|322.74|324.7|322.7|5
1724838290000|2024-08-28 09:44:50|324.72|322.72|324.81|322.81|324.81|322.81|324.72|322.72|12
1724838300000|2024-08-28 09:45:00|324.79|322.79|324.9|322.9|324.94|322.94|324.79|322.79|12
1724838310000|2024-08-28 09:45:10|324.89|322.89|324.73|322.73|324.89|322.89|324.7|322.7|10
1724838320000|2024-08-28 09:45:20|324.72|322.72|324.8|322.8|324.8|322.8|324.72|322.72|5
1724838330000|2024-08-28 09:45:30|324.79|322.79|324.8|322.8|324.8|322.8|324.78|322.78|3
1724838340000|2024-08-28 09:45:40|324.79|322.79|324.8|322.8|324.8|322.8|324.79|322.79|4
1724838350000|2024-08-28 09:45:50|324.83|322.83|324.93|322.93|324.95|322.95|324.82|322.82|18
1724838360000|2024-08-28 09:46:00|324.92|322.92|324.95|322.95|324.95|322.95|324.9|322.9|9
1724838370000|2024-08-28 09:46:10|324.99|322.99|324.97|322.97|325|323|324.97|322.97|7
1724838380000|2024-08-28 09:46:20|324.94|322.94|324.92|322.92|324.94|322.94|324.89|322.89|9
1724838390000|2024-08-28 09:46:30|324.94|322.94|325.05|323.05|325.05|323.05|324.94|322.94|8
1724838400000|2024-08-28 09:46:40|325.07|323.07|325.06|323.06|325.07|323.07|325.01|323.01|10
1724838410000|2024-08-28 09:46:50|325.03|323.03|325.05|323.05|325.07|323.07|325.02|323.02|23
1724838420000|2024-08-28 09:47:00|325.06|323.06|324.98|322.98|325.06|323.06|324.96|322.96|18
1724838430000|2024-08-28 09:47:10|324.99|322.99|325.06|323.06|325.06|323.06|324.99|322.99|8
1724838440000|2024-08-28 09:47:20|325.07|323.07|325.06|323.06|325.07|323.07|325.06|323.06|2
1724838450000|2024-08-28 09:47:30|325|323|325.03|323.03|325.03|323.03|325|323|3
1724838460000|2024-08-28 09:47:40|325.02|323.02|324.95|322.95|325.03|323.03|324.94|322.94|18
1724838470000|2024-08-28 09:47:50|324.96|322.96|324.98|322.98|325|323|324.94|322.94|22
1724838480000|2024-08-28 09:48:00|324.99|322.99|325.08|323.08|325.08|323.08|324.98|322.98|12
1724838490000|2024-08-28 09:48:10|325.09|323.09|325.18|323.18|325.19|323.19|325.07|323.07|18
1724838500000|2024-08-28 09:48:20|325.17|323.17|325.17|323.17|325.17|323.17|325.17|323.17|1
1724838510000|2024-08-28 09:48:30|325.16|323.16|325.06|323.06|325.17|323.17|325.06|323.06|9
1724838520000|2024-08-28 09:48:40|325.07|323.07|325.11|323.11|325.11|323.11|325.06|323.06|6
1724838530000|2024-08-28 09:48:50|325.12|323.12|325.07|323.07|325.12|323.12|325.07|323.07|10
1724838540000|2024-08-28 09:49:00|325.09|323.09|325.09|323.09|325.09|323.09|325.05|323.05|10
1724838550000|2024-08-28 09:49:10|325.11|323.11|325.04|323.04|325.11|323.11|325.01|323.01|16
1724838560000|2024-08-28 09:49:20|325.05|323.05|325.11|323.11|325.11|323.11|325.05|323.05|4
1724838570000|2024-08-28 09:49:30|325.13|323.13|325.14|323.14|325.14|323.14|325.13|323.13|2
1724838580000|2024-08-28 09:49:40|325.1|323.1|325.11|323.11|325.11|323.11|325.1|323.1|2
1724838600000|2024-08-28 09:50:00|325.16|323.16|325.18|323.18|325.19|323.19|325.16|323.16|5
1724838610000|2024-08-28 09:50:10|325.19|323.19|325.16|323.16|325.19|323.19|325.13|323.13|18
1724838630000|2024-08-28 09:50:30|325.14|323.14|325.16|323.16|325.16|323.16|325.14|323.14|2
1724838640000|2024-08-28 09:50:40|325.17|323.17|325.17|323.17|325.2|323.2|325.16|323.16|10
1724838650000|2024-08-28 09:50:50|325.18|323.18|325.25|323.25|325.27|323.27|325.17|323.17|11
1724838670000|2024-08-28 09:51:10|325.27|323.27|325.35|323.35|325.35|323.35|325.26|323.26|5
1724838680000|2024-08-28 09:51:20|325.38|323.38|325.5|323.5|325.7|323.7|325.36|323.36|25
1724838690000|2024-08-28 09:51:30|325.51|323.51|325.54|323.54|325.58|323.58|325.47|323.47|22
1724838700000|2024-08-28 09:51:40|325.55|323.55|326.1|324.1|326.45|324.45|325.54|323.54|27
1724838710000|2024-08-28 09:51:50|326.09|324.09|326.07|324.07|326.25|324.25|326.04|324.04|22
1724838720000|2024-08-28 09:52:00|326.08|324.08|326.07|324.07|326.22|324.22|325.97|323.97|22
1724838730000|2024-08-28 09:52:10|326.17|324.17|326.35|324.35|326.5|324.5|326.15|324.15|25
1724838740000|2024-08-28 09:52:20|326.34|324.34|326.22|324.22|326.41|324.41|326.22|324.22|28
1724838750000|2024-08-28 09:52:30|326.26|324.26|326.27|324.27|326.27|324.27|326.18|324.18|22
1724838760000|2024-08-28 09:52:40|326.31|324.31|326.44|324.44|326.46|324.46|326.31|324.31|27
1724838770000|2024-08-28 09:52:50|326.45|324.45|326.54|324.54|326.56|324.56|326.41|324.41|25
1724838780000|2024-08-28 09:53:00|326.53|324.53|326.52|324.52|326.55|324.55|326.42|324.42|29
1724838790000|2024-08-28 09:53:10|326.53|324.53|326.96|324.96|326.96|324.96|326.53|324.53|16
1724838800000|2024-08-28 09:53:20|326.93|324.93|327.31|325.31|327.31|325.31|326.9|324.9|18
1724838810000|2024-08-28 09:53:30|327.3|325.3|327.7|325.7|327.7|325.7|327.3|325.3|13
1724838820000|2024-08-28 09:53:40|327.75|325.75|328.01|326.01|328.03|326.03|327.75|325.75|24
1724838830000|2024-08-28 09:53:50|328.02|326.02|327.91|325.91|328.06|326.06|327.91|325.91|15
1724838840000|2024-08-28 09:54:00|327.95|325.95|328.05|326.05|328.05|326.05|327.79|325.79|27
1724838850000|2024-08-28 09:54:10|328.01|326.01|328.12|326.12|328.24|326.24|327.98|325.98|23
1724838860000|2024-08-28 09:54:20|328.14|326.14|328.11|326.11|328.14|326.14|328.02|326.02|26
1724838870000|2024-08-28 09:54:30|328.09|326.09|327.71|325.71|328.09|326.09|327.71|325.71|25
1724838880000|2024-08-28 09:54:40|327.7|325.7|327.84|325.84|327.95|325.95|327.7|325.7|31
1724838890000|2024-08-28 09:54:50|327.77|325.77|327.76|325.76|327.81|325.81|327.69|325.69|30
1724838900000|2024-08-28 09:55:00|327.74|325.74|327.33|325.33|327.74|325.74|327.33|325.33|16
1724838910000|2024-08-28 09:55:10|327.41|325.41|327.32|325.32|327.5|325.5|327.2|325.2|25
1724838920000|2024-08-28 09:55:20|327.36|325.36|327.51|325.51|327.59|325.59|327.35|325.35|30
1724838930000|2024-08-28 09:55:30|327.59|325.59|327.53|325.53|327.6|325.6|327.39|325.39|22
1724838940000|2024-08-28 09:55:40|327.57|325.57|327.36|325.36|327.57|325.57|327.21|325.21|26
1724838950000|2024-08-28 09:55:50|327.41|325.41|327.28|325.28|327.42|325.42|327.28|325.28|28
1724838960000|2024-08-28 09:56:00|327.33|325.33|328.27|326.27|328.27|326.27|327.28|325.28|26
1724838970000|2024-08-28 09:56:10|328.29|326.29|328.37|326.37|328.41|326.41|328.29|326.29|22
1724838980000|2024-08-28 09:56:20|328.39|326.39|328.59|326.59|328.64|326.64|328.39|326.39|27
1724838990000|2024-08-28 09:56:30|328.57|326.57|328.66|326.66|328.66|326.66|328.53|326.53|26
1724839000000|2024-08-28 09:56:40|328.68|326.68|328.55|326.55|328.68|326.68|328.53|326.53|25
1724839010000|2024-08-28 09:56:50|328.59|326.59|328.61|326.61|328.63|326.63|328.51|326.51|25
1724839020000|2024-08-28 09:57:00|328.6|326.6|328.98|326.98|329|327|328.6|326.6|29
1724839030000|2024-08-28 09:57:10|329|327|328.92|326.92|329.04|327.04|328.81|326.81|27
1724839040000|2024-08-28 09:57:20|328.91|326.91|329.28|327.28|329.28|327.28|328.74|326.74|33
1724839050000|2024-08-28 09:57:30|329.45|327.45|329.8|327.8|329.8|327.8|329.41|327.41|18
1724839060000|2024-08-28 09:57:40|329.85|327.85|330.1|328.1|330.21|328.21|329.85|327.85|22
1724839070000|2024-08-28 09:57:50|330.09|328.09|330.29|328.29|330.29|328.29|329.98|327.98|26
1724839080000|2024-08-28 09:58:00|330.32|328.32|330.47|328.47|330.65|328.65|330.3|328.3|17
1724839090000|2024-08-28 09:58:10|330.36|328.36|330.22|328.22|330.36|328.36|330.09|328.09|23
1724839100000|2024-08-28 09:58:20|330.31|328.31|330.56|328.56|330.58|328.58|330.19|328.19|32
1724839110000|2024-08-28 09:58:30|330.61|328.61|330.63|328.63|330.72|328.72|330.54|328.54|30
1724839120000|2024-08-28 09:58:40|330.64|328.64|331.22|329.22|331.26|329.26|330.64|328.64|31
1724839130000|2024-08-28 09:58:50|331.21|329.21|330.75|328.75|331.22|329.22|330.71|328.71|26
1724839140000|2024-08-28 09:59:00|330.72|328.72|330.83|328.83|330.83|328.83|330.62|328.62|28
1724839150000|2024-08-28 09:59:10|330.81|328.81|330.53|328.53|330.94|328.94|330.53|328.53|36
1724839160000|2024-08-28 09:59:20|330.54|328.54|330.62|328.62|330.94|328.94|330.52|328.52|30
1724839170000|2024-08-28 09:59:30|330.6|328.6|330.44|328.44|330.62|328.62|330.43|328.43|28
1724839180000|2024-08-28 09:59:40|330.43|328.43|330.21|328.21|330.43|328.43|330.2|328.2|19
1724839190000|2024-08-28 09:59:50|330.2|328.2|330.5|328.5|330.62|328.62|330.2|328.2|28
1724839200000|2024-08-28 10:00:00|330.47|328.47|330.13|328.13|330.56|328.56|330.1|328.1|38
1724839210000|2024-08-28 10:00:10|330.1|328.1|329.82|327.82|330.11|328.11|329.79|327.79|33
1724839220000|2024-08-28 10:00:20|329.84|327.84|330.21|328.21|330.25|328.25|329.75|327.75|30
1724839230000|2024-08-28 10:00:30|330.22|328.22|330.24|328.24|330.41|328.41|330.17|328.17|31
1724839240000|2024-08-28 10:00:40|330.21|328.21|330.34|328.34|330.59|328.59|330.21|328.21|23
1724839250000|2024-08-28 10:00:50|330.36|328.36|329.96|327.96|330.36|328.36|329.87|327.87|24
1724839260000|2024-08-28 10:01:00|329.95|327.95|329.75|327.75|329.95|327.95|329.68|327.68|34
1724839270000|2024-08-28 10:01:10|329.74|327.74|329.64|327.64|329.78|327.78|329.56|327.56|30
1724839280000|2024-08-28 10:01:20|329.65|327.65|329.57|327.57|329.85|327.85|329.54|327.54|27
1724839290000|2024-08-28 10:01:30|329.55|327.55|329.16|327.16|329.57|327.57|329.16|327.16|23
1724839300000|2024-08-28 10:01:40|329.14|327.14|328.61|326.61|329.17|327.17|328.61|326.61|25
1724839310000|2024-08-28 10:01:50|328.62|326.62|328.93|326.93|328.93|326.93|328.62|326.62|28
1724839320000|2024-08-28 10:02:00|328.94|326.94|329.19|327.19|329.29|327.29|328.93|326.93|33
1724839330000|2024-08-28 10:02:10|329.22|327.22|329.11|327.11|329.38|327.38|328.88|326.88|28
1724839340000|2024-08-28 10:02:20|329.2|327.2|329.06|327.06|329.2|327.2|329.02|327.02|24
1724839350000|2024-08-28 10:02:30|329.08|327.08|329.02|327.02|329.16|327.16|328.99|326.99|27
1724839360000|2024-08-28 10:02:40|329|327|329.09|327.09|329.09|327.09|328.97|326.97|22
1724839370000|2024-08-28 10:02:50|329.1|327.1|329.21|327.21|329.21|327.21|329.09|327.09|21
1724839380000|2024-08-28 10:03:00|329.2|327.2|329.06|327.06|329.29|327.29|329.05|327.05|20
1724839390000|2024-08-28 10:03:10|329.07|327.07|329.01|327.01|329.08|327.08|328.91|326.91|19
1724839400000|2024-08-28 10:03:20|328.99|326.99|328.77|326.77|328.99|326.99|328.75|326.75|15
1724839410000|2024-08-28 10:03:30|328.76|326.76|328.85|326.85|328.85|326.85|328.74|326.74|13
1724839420000|2024-08-28 10:03:40|328.83|326.83|328.2|326.2|328.83|326.83|328.2|326.2|23
1724839430000|2024-08-28 10:03:50|328.19|326.19|328.01|326.01|328.19|326.19|328.01|326.01|28
1724839440000|2024-08-28 10:04:00|328.03|326.03|328.36|326.36|328.44|326.44|328.03|326.03|35
1724839450000|2024-08-28 10:04:10|328.37|326.37|328.19|326.19|328.37|326.37|328.14|326.14|35
1724839460000|2024-08-28 10:04:20|328.2|326.2|328|326|328.21|326.21|327.96|325.96|15
1724839470000|2024-08-28 10:04:30|327.86|325.86|327.62|325.62|327.86|325.86|327.55|325.55|29
1724839480000|2024-08-28 10:04:40|327.63|325.63|328.18|326.18|328.18|326.18|327.63|325.63|17
1724839490000|2024-08-28 10:04:50|328.23|326.23|328.17|326.17|328.24|326.24|328.17|326.17|18
1724839500000|2024-08-28 10:05:00|328.14|326.14|328.35|326.35|328.35|326.35|328.14|326.14|16
1724839510000|2024-08-28 10:05:10|328.37|326.37|328.38|326.38|328.51|326.51|328.35|326.35|13
1724839520000|2024-08-28 10:05:20|328.35|326.35|327.88|325.88|328.39|326.39|327.88|325.88|20
1724839530000|2024-08-28 10:05:30|327.84|325.84|327.63|325.63|327.84|325.84|327.53|325.53|25
1724839540000|2024-08-28 10:05:40|327.68|325.68|328|326|328|326|327.68|325.68|25
1724839550000|2024-08-28 10:05:50|327.99|325.99|327.97|325.97|328.03|326.03|327.93|325.93|20
1724839560000|2024-08-28 10:06:00|327.98|325.98|328|326|328.04|326.04|327.82|325.82|29
1724839570000|2024-08-28 10:06:10|327.96|325.96|327.88|325.88|328.02|326.02|327.82|325.82|18
1724839580000|2024-08-28 10:06:20|327.86|325.86|328.07|326.07|328.07|326.07|327.84|325.84|19
1724839590000|2024-08-28 10:06:30|328.09|326.09|328.02|326.02|328.11|326.11|327.97|325.97|27
1724839600000|2024-08-28 10:06:40|328.03|326.03|328.03|326.03|328.11|326.11|327.95|325.95|22
1724839610000|2024-08-28 10:06:50|328|326|327.87|325.87|328|326|327.8|325.8|22
1724839620000|2024-08-28 10:07:00|327.88|325.88|328.25|326.25|328.25|326.25|327.87|325.87|12
1724839630000|2024-08-28 10:07:10|328.23|326.23|328.18|326.18|328.24|326.24|328.15|326.15|12
1724839640000|2024-08-28 10:07:20|328.24|326.24|328.42|326.42|328.42|326.42|328.24|326.24|18
1724839650000|2024-08-28 10:07:30|328.41|326.41|328.67|326.67|328.67|326.67|328.39|326.39|18
1724839660000|2024-08-28 10:07:40|328.7|326.7|328.19|326.19|328.71|326.71|328.16|326.16|24
1724839670000|2024-08-28 10:07:50|328.18|326.18|328.18|326.18|328.28|326.28|328.18|326.18|15
1724839680000|2024-08-28 10:08:00|328.15|326.15|328|326|328.15|326.15|327.99|325.99|14
1724839690000|2024-08-28 10:08:10|328.14|326.14|328.42|326.42|328.46|326.46|328.14|326.14|19
1724839700000|2024-08-28 10:08:20|328.41|326.41|328.33|326.33|328.48|326.48|328.33|326.33|23
1724839710000|2024-08-28 10:08:30|328.35|326.35|328.06|326.06|328.35|326.35|327.96|325.96|28
1724839720000|2024-08-28 10:08:40|328.04|326.04|328|326|328.12|326.12|327.96|325.96|14
1724839730000|2024-08-28 10:08:50|328.05|326.05|328.11|326.11|328.12|326.12|328.05|326.05|12
1724839740000|2024-08-28 10:09:00|328.15|326.15|328.31|326.31|328.31|326.31|328.12|326.12|12
1724839750000|2024-08-28 10:09:10|328.32|326.32|328.34|326.34|328.34|326.34|328.3|326.3|12
1724839760000|2024-08-28 10:09:20|328.32|326.32|328.01|326.01|328.33|326.33|328.01|326.01|9
1724839770000|2024-08-28 10:09:30|328.1|326.1|328.36|326.36|328.36|326.36|328.1|326.1|11
1724839780000|2024-08-28 10:09:40|328.34|326.34|328.39|326.39|328.41|326.41|328.34|326.34|17
1724839790000|2024-08-28 10:09:50|328.4|326.4|328.32|326.32|328.4|326.4|328.32|326.32|14
1724839800000|2024-08-28 10:10:00|328.25|326.25|328.04|326.04|328.27|326.27|328.04|326.04|23
1724839810000|2024-08-28 10:10:10|328.03|326.03|328.17|326.17|328.23|326.23|328.01|326.01|20
1724839820000|2024-08-28 10:10:20|328.12|326.12|328.13|326.13|328.17|326.17|328.12|326.12|5
1724839830000|2024-08-28 10:10:30|328.1|326.1|328.15|326.15|328.17|326.17|328.08|326.08|9
1724839840000|2024-08-28 10:10:40|328.16|326.16|328.1|326.1|328.17|326.17|328.1|326.1|7
1724839850000|2024-08-28 10:10:50|328.08|326.08|328.17|326.17|328.17|326.17|328.08|326.08|3
1724839860000|2024-08-28 10:11:00|328.23|326.23|328.43|326.43|328.45|326.45|328.23|326.23|9
1724839870000|2024-08-28 10:11:10|328.39|326.39|327.97|325.97|328.39|326.39|327.97|325.97|18
1724839880000|2024-08-28 10:11:20|327.95|325.95|328.03|326.03|328.03|326.03|327.86|325.86|16
1724839890000|2024-08-28 10:11:30|328.21|326.21|328.12|326.12|328.28|326.28|328.07|326.07|18
1724839900000|2024-08-28 10:11:40|328.09|326.09|327.97|325.97|328.12|326.12|327.97|325.97|18
1724839910000|2024-08-28 10:11:50|328|326|327.93|325.93|328.05|326.05|327.87|325.87|21
1724839920000|2024-08-28 10:12:00|327.91|325.91|327.92|325.92|327.92|325.92|327.85|325.85|25
1724839930000|2024-08-28 10:12:10|327.9|325.9|327.87|325.87|327.97|325.97|327.84|325.84|11
1724839940000|2024-08-28 10:12:20|327.88|325.88|327.98|325.98|327.98|325.98|327.88|325.88|7
1724839950000|2024-08-28 10:12:30|327.99|325.99|328.08|326.08|328.08|326.08|327.99|325.99|8
1724839960000|2024-08-28 10:12:40|328.1|326.1|328.13|326.13|328.14|326.14|328.1|326.1|8
1724839970000|2024-08-28 10:12:50|328.12|326.12|328.07|326.07|328.14|326.14|328.07|326.07|10
1724839980000|2024-08-28 10:13:00|328.08|326.08|328.02|326.02|328.08|326.08|327.99|325.99|5
1724839990000|2024-08-28 10:13:10|328.06|326.06|328.08|326.08|328.12|326.12|328.06|326.06|12
1724840000000|2024-08-28 10:13:20|328.09|326.09|328.13|326.13|328.14|326.14|328.09|326.09|11
1724840010000|2024-08-28 10:13:30|328.14|326.14|328.35|326.35|328.35|326.35|328.14|326.14|6
1724840020000|2024-08-28 10:13:40|328.4|326.4|328.44|326.44|328.56|326.56|328.4|326.4|15
1724840030000|2024-08-28 10:13:50|328.47|326.47|328.48|326.48|328.59|326.59|328.43|326.43|23
1724840040000|2024-08-28 10:14:00|328.45|326.45|328.4|326.4|328.49|326.49|328.4|326.4|11
1724840050000|2024-08-28 10:14:10|328.42|326.42|328.67|326.67|328.76|326.76|328.42|326.42|23
1724840060000|2024-08-28 10:14:20|328.64|326.64|328.66|326.66|328.75|326.75|328.64|326.64|12
1724840070000|2024-08-28 10:14:30|328.69|326.69|328.65|326.65|328.7|326.7|328.62|326.62|7
1724840080000|2024-08-28 10:14:40|328.63|326.63|328.61|326.61|328.63|326.63|328.59|326.59|4
1724840090000|2024-08-28 10:14:50|328.7|326.7|328.71|326.71|328.71|326.71|328.67|326.67|6
1724840100000|2024-08-28 10:15:00|328.7|326.7|328.67|326.67|328.73|326.73|328.66|326.66|8
1724840110000|2024-08-28 10:15:10|328.7|326.7|328.67|326.67|328.7|326.7|328.64|326.64|7
1724840120000|2024-08-28 10:15:20|328.7|326.7|328.66|326.66|328.7|326.7|328.66|326.66|4
1724840130000|2024-08-28 10:15:30|328.65|326.65|328.35|326.35|328.7|326.7|328.32|326.32|25
1724840140000|2024-08-28 10:15:40|328.34|326.34|328.35|326.35|328.38|326.38|328.3|326.3|16
1724840150000|2024-08-28 10:15:50|328.38|326.38|328.34|326.34|328.38|326.38|328.33|326.33|16
1724840160000|2024-08-28 10:16:00|328.33|326.33|328.21|326.21|328.33|326.33|328.2|326.2|16
1724840170000|2024-08-28 10:16:10|328.22|326.22|328.18|326.18|328.22|326.22|328.15|326.15|7
1724840180000|2024-08-28 10:16:20|328.17|326.17|328.17|326.17|328.18|326.18|328.15|326.15|7
1724840190000|2024-08-28 10:16:30|328.19|326.19|328.17|326.17|328.19|326.19|328.13|326.13|7
1724840200000|2024-08-28 10:16:40|328.15|326.15|328.14|326.14|328.21|326.21|328.14|326.14|6
1724840210000|2024-08-28 10:16:50|328.18|326.18|328.22|326.22|328.23|326.23|328.12|326.12|6
1724840220000|2024-08-28 10:17:00|328.21|326.21|328.16|326.16|328.21|326.21|328.16|326.16|9
1724840230000|2024-08-28 10:17:10|328.18|326.18|328.2|326.2|328.2|326.2|328.16|326.16|6
1724840240000|2024-08-28 10:17:20|328.12|326.12|328.13|326.13|328.13|326.13|328.1|326.1|3
1724840250000|2024-08-28 10:17:30|328.19|326.19|328.19|326.19|328.2|326.2|328.18|326.18|5
1724840260000|2024-08-28 10:17:40|328.2|326.2|328.19|326.19|328.22|326.22|328.19|326.19|6
1724840270000|2024-08-28 10:17:50|328.22|326.22|328.22|326.22|328.24|326.24|328.21|326.21|6
1724840280000|2024-08-28 10:18:00|328.21|326.21|328.29|326.29|328.29|326.29|328.2|326.2|10
1724840290000|2024-08-28 10:18:10|328.3|326.3|328.31|326.31|328.31|326.31|328.23|326.23|12
1724840300000|2024-08-28 10:18:20|328.3|326.3|328.23|326.23|328.31|326.31|328.23|326.23|7
1724840310000|2024-08-28 10:18:30|328.21|326.21|328.21|326.21|328.28|326.28|328.19|326.19|13
1724840320000|2024-08-28 10:18:40|328.19|326.19|328.17|326.17|328.19|326.19|328.17|326.17|2
1724840330000|2024-08-28 10:18:50|328.16|326.16|328.15|326.15|328.19|326.19|328.08|326.08|9
1724840340000|2024-08-28 10:19:00|328.14|326.14|328.11|326.11|328.14|326.14|328.11|326.11|4
1724840350000|2024-08-28 10:19:10|328.23|326.23|328.33|326.33|328.33|326.33|328.23|326.23|13
1724840360000|2024-08-28 10:19:20|328.31|326.31|328.27|326.27|328.31|326.31|328.24|326.24|11
1724840370000|2024-08-28 10:19:30|328.26|326.26|328.16|326.16|328.26|326.26|328.14|326.14|18
1724840380000|2024-08-28 10:19:40|328.17|326.17|328.09|326.09|328.18|326.18|328.09|326.09|11
1724840390000|2024-08-28 10:19:50|328.12|326.12|328.16|326.16|328.2|326.2|328.12|326.12|9
1724840400000|2024-08-28 10:20:00|328.14|326.14|328.11|326.11|328.19|326.19|328.11|326.11|11
1724840410000|2024-08-28 10:20:10|328.14|326.14|327.86|325.86|328.14|326.14|327.86|325.86|20
1724840420000|2024-08-28 10:20:20|327.84|325.84|327.81|325.81|327.86|325.86|327.77|325.77|9
1724840430000|2024-08-28 10:20:30|327.79|325.79|327.9|325.9|327.9|325.9|327.79|325.79|4
1724840440000|2024-08-28 10:20:40|327.88|325.88|327.97|325.97|328.02|326.02|327.87|325.87|8
1724840450000|2024-08-28 10:20:50|328.05|326.05|328.08|326.08|328.08|326.08|328.05|326.05|3
1724840460000|2024-08-28 10:21:00|328.13|326.13|328.15|326.15|328.15|326.15|328.09|326.09|13
1724840470000|2024-08-28 10:21:10|328.14|326.14|328.15|326.15|328.15|326.15|328.07|326.07|10
1724840480000|2024-08-28 10:21:20|328.14|326.14|328.15|326.15|328.15|326.15|328.11|326.11|10
1724840490000|2024-08-28 10:21:30|328.16|326.16|328.26|326.26|328.26|326.26|328.16|326.16|8
1724840500000|2024-08-28 10:21:40|328.3|326.3|328.41|326.41|328.42|326.42|328.29|326.29|16
1724840510000|2024-08-28 10:21:50|328.42|326.42|328.39|326.39|328.45|326.45|328.39|326.39|11
1724840520000|2024-08-28 10:22:00|328.35|326.35|328.38|326.38|328.44|326.44|328.29|326.29|26
1724840530000|2024-08-28 10:22:10|328.39|326.39|328.34|326.34|328.39|326.39|328.28|326.28|19
1724840540000|2024-08-28 10:22:20|328.36|326.36|328.48|326.48|328.49|326.49|328.36|326.36|9
1724840550000|2024-08-28 10:22:30|328.47|326.47|328.51|326.51|328.55|326.55|328.45|326.45|13
1724840560000|2024-08-28 10:22:40|328.52|326.52|328.55|326.55|328.55|326.55|328.49|326.49|16
1724840570000|2024-08-28 10:22:50|328.54|326.54|328.59|326.59|328.61|326.61|328.51|326.51|18
1724840580000|2024-08-28 10:23:00|328.6|326.6|328.45|326.45|328.6|326.6|328.45|326.45|16
1724840590000|2024-08-28 10:23:10|328.46|326.46|328.53|326.53|328.53|326.53|328.46|326.46|9
1724840600000|2024-08-28 10:23:20|328.52|326.52|328.53|326.53|328.54|326.54|328.47|326.47|13
1724840610000|2024-08-28 10:23:30|328.52|326.52|328.5|326.5|328.54|326.54|328.5|326.5|17
1724840620000|2024-08-28 10:23:40|328.52|326.52|328.55|326.55|328.61|326.61|328.49|326.49|23
1724840630000|2024-08-28 10:23:50|328.47|326.47|328.54|326.54|328.54|326.54|328.47|326.47|3
1724840640000|2024-08-28 10:24:00|328.53|326.53|328.52|326.52|328.59|326.59|328.51|326.51|20
1724840650000|2024-08-28 10:24:10|328.51|326.51|328.61|326.61|328.63|326.63|328.51|326.51|15
1724840660000|2024-08-28 10:24:20|328.62|326.62|328.71|326.71|328.71|326.71|328.62|326.62|13
1724840670000|2024-08-28 10:24:30|328.69|326.69|328.57|326.57|328.69|326.69|328.56|326.56|13
1724840680000|2024-08-28 10:24:40|328.52|326.52|328.52|326.52|328.52|326.52|328.52|326.52|1
1724840690000|2024-08-28 10:24:50|328.51|326.51|328.46|326.46|328.51|326.51|328.41|326.41|24
1724840700000|2024-08-28 10:25:00|328.45|326.45|328.47|326.47|328.52|326.52|328.43|326.43|13
1724840710000|2024-08-28 10:25:10|328.48|326.48|328.64|326.64|328.66|326.66|328.46|326.46|18
1724840720000|2024-08-28 10:25:20|328.66|326.66|328.58|326.58|328.77|326.77|328.56|326.56|23
1724840730000|2024-08-28 10:25:30|328.6|326.6|328.68|326.68|328.68|326.68|328.56|326.56|13
1724840740000|2024-08-28 10:25:40|328.71|326.71|328.84|326.84|328.84|326.84|328.63|326.63|19
1724840750000|2024-08-28 10:25:50|328.87|326.87|328.83|326.83|328.92|326.92|328.83|326.83|9
1724840760000|2024-08-28 10:26:00|328.81|326.81|328.76|326.76|328.81|326.81|328.63|326.63|16
1724840770000|2024-08-28 10:26:10|328.77|326.77|328.9|326.9|328.95|326.95|328.77|326.77|9
1724840780000|2024-08-28 10:26:20|328.89|326.89|328.96|326.96|328.96|326.96|328.89|326.89|12
1724840790000|2024-08-28 10:26:30|328.95|326.95|328.99|326.99|329.1|327.1|328.95|326.95|23
1724840800000|2024-08-28 10:26:40|328.97|326.97|329|327|329.04|327.04|328.96|326.96|17
1724840810000|2024-08-28 10:26:50|328.99|326.99|328.97|326.97|329|327|328.92|326.92|14
1724840820000|2024-08-28 10:27:00|328.96|326.96|328.95|326.95|329|327|328.94|326.94|25
1724840830000|2024-08-28 10:27:10|328.94|326.94|328.79|326.79|328.94|326.94|328.7|326.7|16
1724840840000|2024-08-28 10:27:20|328.77|326.77|328.65|326.65|328.77|326.77|328.59|326.59|20
1724840850000|2024-08-28 10:27:30|328.68|326.68|328.5|326.5|328.7|326.7|328.5|326.5|11
1724840860000|2024-08-28 10:27:40|328.49|326.49|328.5|326.5|328.5|326.5|328.49|326.49|4
1724840870000|2024-08-28 10:27:50|328.49|326.49|328.48|326.48|328.49|326.49|328.48|326.48|2
1724840900000|2024-08-28 10:28:20|328.54|326.54|328.47|326.47|328.6|326.6|328.47|326.47|20
1724840910000|2024-08-28 10:28:30|328.48|326.48|328.62|326.62|328.63|326.63|328.48|326.48|18
1724840920000|2024-08-28 10:28:40|328.61|326.61|328.61|326.61|328.62|326.62|328.56|326.56|17
1724840930000|2024-08-28 10:28:50|328.62|326.62|328.61|326.61|328.66|326.66|328.6|326.6|11
1724840940000|2024-08-28 10:29:00|328.6|326.6|328.47|326.47|328.6|326.6|328.47|326.47|2
1724840950000|2024-08-28 10:29:10|328.46|326.46|328.37|326.37|328.47|326.47|328.37|326.37|14
1724840970000|2024-08-28 10:29:30|328.48|326.48|328.4|326.4|328.48|326.48|328.38|326.38|7
1724840980000|2024-08-28 10:29:40|328.36|326.36|328.39|326.39|328.39|326.39|328.35|326.35|5
1724840990000|2024-08-28 10:29:50|328.38|326.38|328.37|326.37|328.41|326.41|328.36|326.36|11
1724841000000|2024-08-28 10:30:00|328.38|326.38|328.62|326.62|328.62|326.62|328.37|326.37|5
1724841010000|2024-08-28 10:30:10|328.58|326.58|328.52|326.52|328.58|326.58|328.52|326.52|12
1724841020000|2024-08-28 10:30:20|328.5|326.5|328.47|326.47|328.5|326.5|328.45|326.45|3
1724841030000|2024-08-28 10:30:30|328.46|326.46|328.4|326.4|328.47|326.47|328.4|326.4|6
1724841040000|2024-08-28 10:30:40|328.38|326.38|328.24|326.24|328.38|326.38|328.23|326.23|17
1724841050000|2024-08-28 10:30:50|328.22|326.22|328.21|326.21|328.27|326.27|328.2|326.2|18
1724841060000|2024-08-28 10:31:00|328.16|326.16|328.14|326.14|328.22|326.22|328.11|326.11|19
1724841070000|2024-08-28 10:31:10|328.12|326.12|328.04|326.04|328.14|326.14|328.04|326.04|18
1724841080000|2024-08-28 10:31:20|328.01|326.01|327.96|325.96|328.01|326.01|327.96|325.96|4
1724841090000|2024-08-28 10:31:30|327.95|325.95|327.96|325.96|327.96|325.96|327.95|325.95|2
1724841100000|2024-08-28 10:31:40|327.98|325.98|328.03|326.03|328.11|326.11|327.98|325.98|22
1724841110000|2024-08-28 10:31:50|328.04|326.04|328.03|326.03|328.07|326.07|327.98|325.98|16
1724841120000|2024-08-28 10:32:00|328.05|326.05|327.85|325.85|328.05|326.05|327.79|325.79|30
1724841130000|2024-08-28 10:32:10|327.82|325.82|327.89|325.89|327.9|325.9|327.82|325.82|8
1724841140000|2024-08-28 10:32:20|327.88|325.88|327.81|325.81|327.88|325.88|327.81|325.81|5
1724841150000|2024-08-28 10:32:30|327.83|325.83|327.89|325.89|327.92|325.92|327.83|325.83|6
1724841160000|2024-08-28 10:32:40|327.88|325.88|327.84|325.84|327.89|325.89|327.84|325.84|5
1724841170000|2024-08-28 10:32:50|327.83|325.83|327.72|325.72|327.84|325.84|327.72|325.72|10
1724841180000|2024-08-28 10:33:00|327.73|325.73|327.68|325.68|327.73|325.73|327.68|325.68|16
1724841190000|2024-08-28 10:33:10|327.69|325.69|327.72|325.72|327.73|325.73|327.68|325.68|10
1724841200000|2024-08-28 10:33:20|327.77|325.77|328.05|326.05|328.08|326.08|327.77|325.77|11
1724841210000|2024-08-28 10:33:30|328.08|326.08|328.04|326.04|328.09|326.09|328.04|326.04|6
1724841220000|2024-08-28 10:33:40|328.05|326.05|327.88|325.88|328.05|326.05|327.88|325.88|15
1724841230000|2024-08-28 10:33:50|327.86|325.86|327.83|325.83|327.86|325.86|327.7|325.7|7
1724841240000|2024-08-28 10:34:00|327.81|325.81|327.73|325.73|327.82|325.82|327.73|325.73|12
1724841250000|2024-08-28 10:34:10|327.72|325.72|327.67|325.67|327.76|325.76|327.67|325.67|5
1724841260000|2024-08-28 10:34:20|327.68|325.68|327.61|325.61|327.68|325.68|327.6|325.6|6
1724841270000|2024-08-28 10:34:30|327.69|325.69|327.56|325.56|327.72|325.72|327.56|325.56|10
1724841280000|2024-08-28 10:34:40|327.6|325.6|327.52|325.52|327.6|325.6|327.52|325.52|4
1724841290000|2024-08-28 10:34:50|327.46|325.46|327.59|325.59|327.59|325.59|327.44|325.44|7
1724841300000|2024-08-28 10:35:00|327.57|325.57|327.3|325.3|327.59|325.59|327.3|325.3|18
1724841310000|2024-08-28 10:35:10|327.28|325.28|327.37|325.37|327.4|325.4|327.22|325.22|17
1724841320000|2024-08-28 10:35:20|327.34|325.34|327.28|325.28|327.36|325.36|327.28|325.28|26
1724841330000|2024-08-28 10:35:30|327.25|325.25|327.3|325.3|327.32|325.32|327.2|325.2|19
1724841340000|2024-08-28 10:35:40|327.31|325.31|327.4|325.4|327.4|325.4|327.29|325.29|21
1724841350000|2024-08-28 10:35:50|327.43|325.43|327.44|325.44|327.52|325.52|327.43|325.43|9
1724841360000|2024-08-28 10:36:00|327.52|325.52|327.4|325.4|327.57|325.57|327.39|325.39|17
1724841370000|2024-08-28 10:36:10|327.39|325.39|327.51|325.51|327.52|325.52|327.39|325.39|4
1724841380000|2024-08-28 10:36:20|327.55|325.55|327.72|325.72|327.73|325.73|327.55|325.55|15
1724841390000|2024-08-28 10:36:30|327.71|325.71|327.61|325.61|327.71|325.71|327.61|325.61|5
1724841400000|2024-08-28 10:36:40|327.58|325.58|327.65|325.65|327.65|325.65|327.58|325.58|7
1724841410000|2024-08-28 10:36:50|327.63|325.63|327.65|325.65|327.65|325.65|327.63|325.63|2
1724841420000|2024-08-28 10:37:00|327.63|325.63|327.62|325.62|327.65|325.65|327.6|325.6|7
1724841430000|2024-08-28 10:37:10|327.65|325.65|327.61|325.61|327.65|325.65|327.61|325.61|3
1724841440000|2024-08-28 10:37:20|327.65|325.65|327.65|325.65|327.65|325.65|327.56|325.56|6
1724841450000|2024-08-28 10:37:30|327.63|325.63|327.61|325.61|327.65|325.65|327.61|325.61|5
1724841460000|2024-08-28 10:37:40|327.59|325.59|327.38|325.38|327.65|325.65|327.33|325.33|16
1724841470000|2024-08-28 10:37:50|327.37|325.37|327.29|325.29|327.37|325.37|327.29|325.29|12
1724841480000|2024-08-28 10:38:00|327.37|325.37|327.31|325.31|327.38|325.38|327.31|325.31|14
1724841490000|2024-08-28 10:38:10|327.35|325.35|327.63|325.63|327.64|325.64|327.35|325.35|9
1724841500000|2024-08-28 10:38:20|327.62|325.62|327.48|325.48|327.64|325.64|327.48|325.48|18
1724841510000|2024-08-28 10:38:30|327.46|325.46|327.48|325.48|327.5|325.5|327.43|325.43|17
1724841520000|2024-08-28 10:38:40|327.47|325.47|327.45|325.45|327.47|325.47|327.38|325.38|20
1724841530000|2024-08-28 10:38:50|327.44|325.44|327.53|325.53|327.56|325.56|327.44|325.44|12
1724841540000|2024-08-28 10:39:00|327.55|325.55|327.47|325.47|327.59|325.59|327.47|325.47|18
1724841550000|2024-08-28 10:39:10|327.46|325.46|327.41|325.41|327.5|325.5|327.4|325.4|12
1724841560000|2024-08-28 10:39:20|327.4|325.4|327.45|325.45|327.47|325.47|327.4|325.4|9
1724841570000|2024-08-28 10:39:30|327.42|325.42|327.41|325.41|327.48|325.48|327.38|325.38|17
1724841580000|2024-08-28 10:39:40|327.39|325.39|327.37|325.37|327.39|325.39|327.3|325.3|10
1724841590000|2024-08-28 10:39:50|327.36|325.36|327.34|325.34|327.36|325.36|327.3|325.3|11
1724841600000|2024-08-28 10:40:00|327.32|325.32|327.44|325.44|327.44|325.44|327.32|325.32|10
1724841610000|2024-08-28 10:40:10|327.46|325.46|327.59|325.59|327.59|325.59|327.46|325.46|13
1724841620000|2024-08-28 10:40:20|327.58|325.58|327.64|325.64|327.68|325.68|327.56|325.56|18
1724841630000|2024-08-28 10:40:30|327.63|325.63|327.44|325.44|327.64|325.64|327.44|325.44|22
1724841640000|2024-08-28 10:40:40|327.42|325.42|327.43|325.43|327.43|325.43|327.4|325.4|7
1724841650000|2024-08-28 10:40:50|327.4|325.4|327.45|325.45|327.45|325.45|327.4|325.4|14
1724841660000|2024-08-28 10:41:00|327.46|325.46|327.65|325.65|327.66|325.66|327.46|325.46|17
1724841670000|2024-08-28 10:41:10|327.68|325.68|327.72|325.72|327.72|325.72|327.61|325.61|17
1724841680000|2024-08-28 10:41:20|327.73|325.73|327.79|325.79|327.79|325.79|327.7|325.7|10
1724841690000|2024-08-28 10:41:30|327.8|325.8|327.75|325.75|327.83|325.83|327.73|325.73|20
1724841700000|2024-08-28 10:41:40|327.78|325.78|328|326|328|326|327.78|325.78|17
1724841710000|2024-08-28 10:41:50|327.99|325.99|327.97|325.97|328|326|327.97|325.97|12
1724841720000|2024-08-28 10:42:00|327.98|325.98|328.08|326.08|328.08|326.08|327.98|325.98|16
1724841730000|2024-08-28 10:42:10|328.09|326.09|328.07|326.07|328.09|326.09|328.06|326.06|12
1724841740000|2024-08-28 10:42:20|328.08|326.08|328.18|326.18|328.21|326.21|328.07|326.07|18
1724841750000|2024-08-28 10:42:30|328.19|326.19|328.19|326.19|328.24|326.24|328.19|326.19|9
1724841760000|2024-08-28 10:42:40|328.2|326.2|328.21|326.21|328.23|326.23|328.2|326.2|14
1724841770000|2024-08-28 10:42:50|328.2|326.2|328.18|326.18|328.29|326.29|328.16|326.16|17
1724841780000|2024-08-28 10:43:00|328.19|326.19|328.31|326.31|328.31|326.31|328.19|326.19|21
1724841790000|2024-08-28 10:43:10|328.29|326.29|328.38|326.38|328.38|326.38|328.28|326.28|8
1724841800000|2024-08-28 10:43:20|328.4|326.4|328.26|326.26|328.4|326.4|328.2|326.2|20
1724841810000|2024-08-28 10:43:30|328.27|326.27|328.27|326.27|328.27|326.27|328.25|326.25|4
1724841820000|2024-08-28 10:43:40|328.26|326.26|328.18|326.18|328.31|326.31|328.18|326.18|18
1724841830000|2024-08-28 10:43:50|328.17|326.17|328.11|326.11|328.18|326.18|328.11|326.11|8
1724841840000|2024-08-28 10:44:00|328.07|326.07|328.17|326.17|328.22|326.22|328.07|326.07|14
1724841850000|2024-08-28 10:44:10|328.18|326.18|328.28|326.28|328.31|326.31|328.18|326.18|15
1724841860000|2024-08-28 10:44:20|328.3|326.3|328.36|326.36|328.38|326.38|328.3|326.3|16
1724841870000|2024-08-28 10:44:30|328.37|326.37|328.35|326.35|328.37|326.37|328.32|326.32|10
1724841880000|2024-08-28 10:44:40|328.34|326.34|328.33|326.33|328.35|326.35|328.32|326.32|13
1724841890000|2024-08-28 10:44:50|328.32|326.32|328.38|326.38|328.41|326.41|328.32|326.32|13
1724841900000|2024-08-28 10:45:00|328.37|326.37|328.45|326.45|328.45|326.45|328.37|326.37|17
1724841910000|2024-08-28 10:45:10|328.53|326.53|328.51|326.51|328.53|326.53|328.48|326.48|18
1724841920000|2024-08-28 10:45:20|328.47|326.47|328.44|326.44|328.47|326.47|328.39|326.39|17
1724841930000|2024-08-28 10:45:30|328.45|326.45|328.19|326.19|328.45|326.45|328.19|326.19|14
1724841940000|2024-08-28 10:45:40|328.2|326.2|328.2|326.2|328.2|326.2|328.2|326.2|1
1724841950000|2024-08-28 10:45:50|328.21|326.21|328.2|326.2|328.26|326.26|328.2|326.2|8
1724841960000|2024-08-28 10:46:00|328.21|326.21|328.16|326.16|328.26|326.26|328.16|326.16|16
1724841970000|2024-08-28 10:46:10|328.19|326.19|328.2|326.2|328.21|326.21|328.16|326.16|23
1724841980000|2024-08-28 10:46:20|328.21|326.21|328.1|326.1|328.21|326.21|328.07|326.07|13
1724841990000|2024-08-28 10:46:30|328.09|326.09|328.07|326.07|328.1|326.1|328.07|326.07|10
1724842000000|2024-08-28 10:46:40|328.06|326.06|327.98|325.98|328.06|326.06|327.94|325.94|15
1724842010000|2024-08-28 10:46:50|327.99|325.99|327.96|325.96|327.99|325.99|327.94|325.94|12
1724842020000|2024-08-28 10:47:00|327.97|325.97|327.96|325.96|328.01|326.01|327.87|325.87|20
1724842030000|2024-08-28 10:47:10|327.94|325.94|327.88|325.88|327.94|325.94|327.86|325.86|10
1724842040000|2024-08-28 10:47:20|327.86|325.86|327.88|325.88|327.91|325.91|327.86|325.86|9
1724842060000|2024-08-28 10:47:40|327.87|325.87|327.81|325.81|327.88|325.88|327.79|325.79|15
1724842070000|2024-08-28 10:47:50|327.8|325.8|327.66|325.66|327.8|325.8|327.66|325.66|10
1724842080000|2024-08-28 10:48:00|327.67|325.67|327.82|325.82|327.82|325.82|327.67|325.67|13
1724842090000|2024-08-28 10:48:10|327.86|325.86|327.94|325.94|327.96|325.96|327.84|325.84|9
1724842100000|2024-08-28 10:48:20|327.95|325.95|328|326|328.05|326.05|327.94|325.94|12
1724842110000|2024-08-28 10:48:30|327.98|325.98|328.07|326.07|328.08|326.08|327.98|325.98|12
1724842120000|2024-08-28 10:48:40|328.08|326.08|328.05|326.05|328.08|326.08|328.05|326.05|10
1724842130000|2024-08-28 10:48:50|327.99|325.99|327.98|325.98|327.99|325.99|327.95|325.95|16
1724842140000|2024-08-28 10:49:00|328|326|328|326|328.02|326.02|327.98|325.98|9
1724842150000|2024-08-28 10:49:10|327.95|325.95|327.9|325.9|327.96|325.96|327.9|325.9|7
1724842160000|2024-08-28 10:49:20|327.91|325.91|327.92|325.92|327.95|325.95|327.91|325.91|4
1724842170000|2024-08-28 10:49:30|327.93|325.93|327.97|325.97|327.97|325.97|327.93|325.93|8
1724842180000|2024-08-28 10:49:40|327.96|325.96|327.92|325.92|327.98|325.98|327.92|325.92|6
1724842190000|2024-08-28 10:49:50|327.89|325.89|327.89|325.89|327.9|325.9|327.87|325.87|4
1724842200000|2024-08-28 10:50:00|327.92|325.92|327.92|325.92|327.92|325.92|327.92|325.92|1
1724842220000|2024-08-28 10:50:20|327.91|325.91|327.92|325.92|327.92|325.92|327.87|325.87|10
1724842230000|2024-08-28 10:50:30|327.94|325.94|328|326|328.01|326.01|327.93|325.93|13
1724842240000|2024-08-28 10:50:40|327.97|325.97|327.98|325.98|327.98|325.98|327.97|325.97|2
1724842250000|2024-08-28 10:50:50|327.97|325.97|327.89|325.89|327.97|325.97|327.89|325.89|6
1724842260000|2024-08-28 10:51:00|327.92|325.92|327.91|325.91|327.92|325.92|327.89|325.89|6
1724842270000|2024-08-28 10:51:10|327.92|325.92|327.66|325.66|327.92|325.92|327.63|325.63|8
1724842280000|2024-08-28 10:51:20|327.63|325.63|327.68|325.68|327.71|325.71|327.61|325.61|18
1724842290000|2024-08-28 10:51:30|327.67|325.67|327.67|325.67|327.71|325.71|327.65|325.65|7
1724842300000|2024-08-28 10:51:40|327.68|325.68|327.66|325.66|327.68|325.68|327.64|325.64|11
1724842310000|2024-08-28 10:51:50|327.69|325.69|327.71|325.71|327.71|325.71|327.66|325.66|8
1724842320000|2024-08-28 10:52:00|327.68|325.68|327.58|325.58|327.69|325.69|327.55|325.55|17
1724842330000|2024-08-28 10:52:10|327.57|325.57|327.48|325.48|327.58|325.58|327.47|325.47|19
1724842340000|2024-08-28 10:52:20|327.53|325.53|327.53|325.53|327.55|325.55|327.53|325.53|3
1724842350000|2024-08-28 10:52:30|327.55|325.55|327.55|325.55|327.55|325.55|327.55|325.55|1
1724842360000|2024-08-28 10:52:40|327.56|325.56|327.58|325.58|327.58|325.58|327.56|325.56|3
1724842370000|2024-08-28 10:52:50|327.6|325.6|327.59|325.59|327.64|325.64|327.56|325.56|9
1724842380000|2024-08-28 10:53:00|327.58|325.58|327.64|325.64|327.64|325.64|327.58|325.58|10
1724842390000|2024-08-28 10:53:10|327.6|325.6|327.65|325.65|327.65|325.65|327.58|325.58|8
1724842400000|2024-08-28 10:53:20|327.67|325.67|327.69|325.69|327.69|325.69|327.66|325.66|8
1724842410000|2024-08-28 10:53:30|327.71|325.71|327.77|325.77|327.79|325.79|327.71|325.71|11
1724842420000|2024-08-28 10:53:40|327.73|325.73|327.78|325.78|327.79|325.79|327.72|325.72|14
1724842430000|2024-08-28 10:53:50|327.77|325.77|327.8|325.8|327.8|325.8|327.75|325.75|11
1724842440000|2024-08-28 10:54:00|327.81|325.81|327.61|325.61|327.83|325.83|327.59|325.59|17
1724842450000|2024-08-28 10:54:10|327.6|325.6|327.57|325.57|327.61|325.61|327.54|325.54|14
1724842460000|2024-08-28 10:54:20|327.55|325.55|327.59|325.59|327.65|325.65|327.55|325.55|17
1724842470000|2024-08-28 10:54:30|327.6|325.6|327.58|325.58|327.62|325.62|327.54|325.54|20
1724842480000|2024-08-28 10:54:40|327.57|325.57|327.58|325.58|327.58|325.58|327.55|325.55|11
1724842490000|2024-08-28 10:54:50|327.57|325.57|327.53|325.53|327.58|325.58|327.53|325.53|13
1724842500000|2024-08-28 10:55:00|327.54|325.54|327.43|325.43|327.54|325.54|327.43|325.43|8
1724842510000|2024-08-28 10:55:10|327.47|325.47|327.47|325.47|327.47|325.47|327.47|325.47|1
1724842520000|2024-08-28 10:55:20|327.49|325.49|327.53|325.53|327.54|325.54|327.46|325.46|6
1724842530000|2024-08-28 10:55:30|327.54|325.54|327.53|325.53|327.54|325.54|327.52|325.52|6
1724842540000|2024-08-28 10:55:40|327.52|325.52|327.5|325.5|327.53|325.53|327.5|325.5|6
1724842550000|2024-08-28 10:55:50|327.51|325.51|327.58|325.58|327.58|325.58|327.51|325.51|11
1724842560000|2024-08-28 10:56:00|327.57|325.57|327.46|325.46|327.58|325.58|327.42|325.42|15
1724842570000|2024-08-28 10:56:10|327.44|325.44|327.44|325.44|327.45|325.45|327.42|325.42|9
1724842580000|2024-08-28 10:56:20|327.46|325.46|327.47|325.47|327.47|325.47|327.46|325.46|2
1724842590000|2024-08-28 10:56:30|327.5|325.5|327.67|325.67|327.67|325.67|327.5|325.5|6
1724842600000|2024-08-28 10:56:40|327.68|325.68|327.67|325.67|327.68|325.68|327.67|325.67|4
1724842610000|2024-08-28 10:56:50|327.68|325.68|327.65|325.65|327.68|325.68|327.64|325.64|4
1724842620000|2024-08-28 10:57:00|327.63|325.63|327.62|325.62|327.65|325.65|327.62|325.62|4
1724842630000|2024-08-28 10:57:10|327.65|325.65|327.65|325.65|327.66|325.66|327.65|325.65|3
1724842640000|2024-08-28 10:57:20|327.66|325.66|327.64|325.64|327.69|325.69|327.64|325.64|5
1724842650000|2024-08-28 10:57:30|327.65|325.65|327.67|325.67|327.67|325.67|327.64|325.64|6
1724842660000|2024-08-28 10:57:40|327.69|325.69|327.68|325.68|327.7|325.7|327.67|325.67|8
1724842670000|2024-08-28 10:57:50|327.65|325.65|327.64|325.64|327.66|325.66|327.6|325.6|9
1724842680000|2024-08-28 10:58:00|327.59|325.59|327.63|325.63|327.63|325.63|327.54|325.54|11
1724842690000|2024-08-28 10:58:10|327.62|325.62|327.56|325.56|327.64|325.64|327.56|325.56|16
1724842700000|2024-08-28 10:58:20|327.57|325.57|327.55|325.55|327.57|325.57|327.54|325.54|9
1724842710000|2024-08-28 10:58:30|327.56|325.56|327.54|325.54|327.56|325.56|327.52|325.52|14
1724842720000|2024-08-28 10:58:40|327.53|325.53|327.62|325.62|327.62|325.62|327.52|325.52|12
1724842730000|2024-08-28 10:58:50|327.61|325.61|327.56|325.56|327.62|325.62|327.56|325.56|5
1724842740000|2024-08-28 10:59:00|327.57|325.57|327.56|325.56|327.57|325.57|327.54|325.54|15
1724842750000|2024-08-28 10:59:10|327.57|325.57|327.61|325.61|327.67|325.67|327.57|325.57|13
1724842760000|2024-08-28 10:59:20|327.62|325.62|327.64|325.64|327.67|325.67|327.61|325.61|15
1724842770000|2024-08-28 10:59:30|327.63|325.63|327.54|325.54|327.64|325.64|327.54|325.54|12
1724842780000|2024-08-28 10:59:40|327.56|325.56|327.61|325.61|327.61|325.61|327.56|325.56|11
1724842790000|2024-08-28 10:59:50|327.62|325.62|327.6|325.6|327.62|325.62|327.6|325.6|5
1724842800000|2024-08-28 11:00:00|327.61|325.61|327.45|325.45|327.62|325.62|327.45|325.45|17
1724842810000|2024-08-28 11:00:10|327.46|325.46|327.42|325.42|327.46|325.46|327.42|325.42|10
1724842820000|2024-08-28 11:00:20|327.44|325.44|327.13|325.13|327.44|325.44|327.13|325.13|17
1724842830000|2024-08-28 11:00:30|327.16|325.16|327.24|325.24|327.28|325.28|327.16|325.16|10
1724842840000|2024-08-28 11:00:40|327.26|325.26|327.29|325.29|327.29|325.29|327.26|325.26|6
1724842850000|2024-08-28 11:00:50|327.34|325.34|327.37|325.37|327.42|325.42|327.34|325.34|18
1724842860000|2024-08-28 11:01:00|327.38|325.38|327.15|325.15|327.38|325.38|327.15|325.15|15
1724842870000|2024-08-28 11:01:10|327.12|325.12|327.11|325.11|327.12|325.12|327.1|325.1|6
1724842880000|2024-08-28 11:01:20|327.12|325.12|327.11|325.11|327.12|325.12|327.1|325.1|14
1724842890000|2024-08-28 11:01:30|327.12|325.12|327.12|325.12|327.18|325.18|327.11|325.11|15
1724842900000|2024-08-28 11:01:40|327.11|325.11|327.15|325.15|327.17|325.17|327.11|325.11|15
1724842910000|2024-08-28 11:01:50|327.13|325.13|327.03|325.03|327.13|325.13|326.99|324.99|9
1724842920000|2024-08-28 11:02:00|327.07|325.07|326.86|324.86|327.07|325.07|326.84|324.84|15
1724842930000|2024-08-28 11:02:10|326.92|324.92|327.07|325.07|327.07|325.07|326.92|324.92|8
1724842940000|2024-08-28 11:02:20|327.05|325.05|326.98|324.98|327.06|325.06|326.97|324.97|6
1724842950000|2024-08-28 11:02:30|326.99|324.99|327|325|327|325|326.99|324.99|2
1724842960000|2024-08-28 11:02:40|327.02|325.02|327.02|325.02|327.02|325.02|327.02|325.02|1
1724842970000|2024-08-28 11:02:50|327.03|325.03|327.29|325.29|327.29|325.29|327.03|325.03|5
1724842980000|2024-08-28 11:03:00|327.31|325.31|327.44|325.44|327.51|325.51|327.31|325.31|20
1724842990000|2024-08-28 11:03:10|327.45|325.45|327.5|325.5|327.63|325.63|327.45|325.45|20
1724843000000|2024-08-28 11:03:20|327.49|325.49|327.51|325.51|327.51|325.51|327.44|325.44|17
1724843010000|2024-08-28 11:03:30|327.53|325.53|327.54|325.54|327.63|325.63|327.53|325.53|9
1724843020000|2024-08-28 11:03:40|327.53|325.53|327.61|325.61|327.62|325.62|327.53|325.53|15
1724843040000|2024-08-28 11:04:00|327.58|325.58|327.54|325.54|327.63|325.63|327.51|325.51|17
1724843050000|2024-08-28 11:04:10|327.57|325.57|327.62|325.62|327.64|325.64|327.56|325.56|16
1724843060000|2024-08-28 11:04:20|327.63|325.63|327.67|325.67|327.67|325.67|327.6|325.6|6
1724843070000|2024-08-28 11:04:30|327.68|325.68|327.79|325.79|327.79|325.79|327.68|325.68|8
1724843080000|2024-08-28 11:04:40|327.84|325.84|327.87|325.87|327.92|325.92|327.84|325.84|8
1724843090000|2024-08-28 11:04:50|327.86|325.86|327.87|325.87|327.88|325.88|327.83|325.83|18
1724843100000|2024-08-28 11:05:00|327.86|325.86|327.92|325.92|327.92|325.92|327.76|325.76|24
1724843110000|2024-08-28 11:05:10|327.93|325.93|327.85|325.85|327.95|325.95|327.85|325.85|16
1724843120000|2024-08-28 11:05:20|327.86|325.86|328.04|326.04|328.06|326.06|327.86|325.86|12
1724843130000|2024-08-28 11:05:30|328.03|326.03|328.19|326.19|328.19|326.19|328.03|326.03|12
1724843140000|2024-08-28 11:05:40|328.16|326.16|327.93|325.93|328.16|326.16|327.93|325.93|11
1724843150000|2024-08-28 11:05:50|327.8|325.8|327.8|325.8|327.82|325.82|327.79|325.79|12
1724843160000|2024-08-28 11:06:00|327.82|325.82|327.85|325.85|327.85|325.85|327.7|325.7|16
1724843170000|2024-08-28 11:06:10|327.86|325.86|327.87|325.87|327.87|325.87|327.84|325.84|6
1724843180000|2024-08-28 11:06:20|327.86|325.86|327.83|325.83|327.86|325.86|327.83|325.83|10
1724843190000|2024-08-28 11:06:30|327.84|325.84|327.82|325.82|327.87|325.87|327.82|325.82|10
1724843200000|2024-08-28 11:06:40|327.81|325.81|327.84|325.84|327.85|325.85|327.76|325.76|16
1724843210000|2024-08-28 11:06:50|327.85|325.85|327.93|325.93|327.94|325.94|327.85|325.85|7
1724843220000|2024-08-28 11:07:00|327.94|325.94|327.96|325.96|327.96|325.96|327.94|325.94|4
1724843230000|2024-08-28 11:07:10|328.06|326.06|327.96|325.96|328.1|326.1|327.94|325.94|16
1724843240000|2024-08-28 11:07:20|327.94|325.94|327.9|325.9|327.96|325.96|327.88|325.88|12
1724843250000|2024-08-28 11:07:30|327.89|325.89|327.91|325.91|327.92|325.92|327.88|325.88|15
1724843260000|2024-08-28 11:07:40|327.9|325.9|327.9|325.9|327.93|325.93|327.88|325.88|17
1724843270000|2024-08-28 11:07:50|327.91|325.91|327.9|325.9|327.92|325.92|327.9|325.9|10
1724843280000|2024-08-28 11:08:00|327.91|325.91|328.04|326.04|328.05|326.05|327.88|325.88|18
1724843290000|2024-08-28 11:08:10|328.05|326.05|328.08|326.08|328.08|326.08|328.04|326.04|8
1724843300000|2024-08-28 11:08:20|328.09|326.09|328.37|326.37|328.37|326.37|328.09|326.09|3
1724843310000|2024-08-28 11:08:30|328.38|326.38|328.48|326.48|328.48|326.48|328.38|326.38|2
1724843320000|2024-08-28 11:08:40|328.49|326.49|328.5|326.5|328.5|326.5|328.49|326.49|4
1724843330000|2024-08-28 11:08:50|328.51|326.51|328.4|326.4|328.52|326.52|328.4|326.4|12
1724843340000|2024-08-28 11:09:00|328.41|326.41|328.41|326.41|328.46|326.46|328.4|326.4|8
1724843350000|2024-08-28 11:09:10|328.4|326.4|328.4|326.4|328.41|326.41|328.36|326.36|10
1724843360000|2024-08-28 11:09:20|328.39|326.39|328.45|326.45|328.45|326.45|328.33|326.33|16
1724843370000|2024-08-28 11:09:30|328.44|326.44|328.46|326.46|328.46|326.46|328.43|326.43|10
1724843380000|2024-08-28 11:09:40|328.48|326.48|328.51|326.51|328.51|326.51|328.48|326.48|4
1724843390000|2024-08-28 11:09:50|328.52|326.52|328.53|326.53|328.53|326.53|328.49|326.49|10
1724843400000|2024-08-28 11:10:00|328.56|326.56|328.59|326.59|328.66|326.66|328.54|326.54|20
1724843410000|2024-08-28 11:10:10|328.6|326.6|328.66|326.66|328.72|326.72|328.58|326.58|17
1724843420000|2024-08-28 11:10:20|328.67|326.67|328.72|326.72|328.72|326.72|328.67|326.67|18
1724843430000|2024-08-28 11:10:30|328.73|326.73|328.75|326.75|328.78|326.78|328.73|326.73|18
1724843440000|2024-08-28 11:10:40|328.73|326.73|328.66|326.66|328.73|326.73|328.65|326.65|20
1724843450000|2024-08-28 11:10:50|328.67|326.67|328.59|326.59|328.7|326.7|328.59|326.59|15
1724843460000|2024-08-28 11:11:00|328.57|326.57|328.62|326.62|328.62|326.62|328.53|326.53|14
1724843470000|2024-08-28 11:11:10|328.61|326.61|328.6|326.6|328.62|326.62|328.58|326.58|18
1724843480000|2024-08-28 11:11:20|328.62|326.62|328.74|326.74|328.74|326.74|328.61|326.61|15
1724843490000|2024-08-28 11:11:30|328.75|326.75|328.76|326.76|328.76|326.76|328.74|326.74|10
1724843500000|2024-08-28 11:11:40|328.78|326.78|329.03|327.03|329.03|327.03|328.78|326.78|8
1724843510000|2024-08-28 11:11:50|329.02|327.02|328.99|326.99|329.03|327.03|328.99|326.99|17
1724843520000|2024-08-28 11:12:00|328.98|326.98|328.89|326.89|328.98|326.98|328.84|326.84|15
1724843530000|2024-08-28 11:12:10|328.91|326.91|328.91|326.91|328.95|326.95|328.9|326.9|19
1724843540000|2024-08-28 11:12:20|328.9|326.9|328.82|326.82|328.95|326.95|328.82|326.82|13
1724843550000|2024-08-28 11:12:30|328.81|326.81|328.96|326.96|328.98|326.98|328.78|326.78|21
1724843560000|2024-08-28 11:12:40|329|327|328.8|326.8|329|327|328.78|326.78|24
1724843570000|2024-08-28 11:12:50|328.81|326.81|328.81|326.81|328.83|326.83|328.79|326.79|18
1724843580000|2024-08-28 11:13:00|328.82|326.82|328.97|326.97|328.98|326.98|328.82|326.82|17
1724843590000|2024-08-28 11:13:10|328.93|326.93|328.98|326.98|328.99|326.99|328.93|326.93|11
1724843600000|2024-08-28 11:13:20|328.97|326.97|328.99|326.99|328.99|326.99|328.9|326.9|21
1724843610000|2024-08-28 11:13:30|328.98|326.98|328.88|326.88|329.02|327.02|328.88|326.88|23
1724843620000|2024-08-28 11:13:40|328.89|326.89|328.81|326.81|328.89|326.89|328.8|326.8|15
1724843630000|2024-08-28 11:13:50|328.8|326.8|328.8|326.8|328.81|326.81|328.79|326.79|11
1724843640000|2024-08-28 11:14:00|328.78|326.78|328.7|326.7|328.84|326.84|328.7|326.7|15
1724843660000|2024-08-28 11:14:20|328.72|326.72|328.72|326.72|328.73|326.73|328.65|326.65|9
1724843670000|2024-08-28 11:14:30|328.77|326.77|328.76|326.76|328.81|326.81|328.76|326.76|17
1724843680000|2024-08-28 11:14:40|328.77|326.77|328.77|326.77|328.77|326.77|328.71|326.71|12
1724843690000|2024-08-28 11:14:50|328.78|326.78|328.77|326.77|328.78|326.78|328.76|326.76|6
1724843700000|2024-08-28 11:15:00|328.79|326.79|328.88|326.88|328.9|326.9|328.79|326.79|11
1724843710000|2024-08-28 11:15:10|328.9|326.9|328.85|326.85|328.9|326.9|328.81|326.81|10
1724843720000|2024-08-28 11:15:20|328.83|326.83|328.83|326.83|328.85|326.85|328.82|326.82|9
1724843730000|2024-08-28 11:15:30|328.84|326.84|328.96|326.96|328.97|326.97|328.84|326.84|9
1724843740000|2024-08-28 11:15:40|328.98|326.98|329.01|327.01|329.04|327.04|328.97|326.97|18
1724843750000|2024-08-28 11:15:50|329|327|329.01|327.01|329.01|327.01|328.99|326.99|4
1724843760000|2024-08-28 11:16:00|329.02|327.02|329|327|329.02|327.02|329|327|9
1724843770000|2024-08-28 11:16:10|328.97|326.97|328.89|326.89|328.97|326.97|328.88|326.88|3
1724843790000|2024-08-28 11:16:30|328.9|326.9|328.95|326.95|328.95|326.95|328.9|326.9|2
1724843800000|2024-08-28 11:16:40|328.97|326.97|329.11|327.11|329.12|327.12|328.97|326.97|6
1724843810000|2024-08-28 11:16:50|329.1|327.1|329.1|327.1|329.1|327.1|329.08|327.08|8
1724843820000|2024-08-28 11:17:00|329.09|327.09|329.17|327.17|329.25|327.25|329.03|327.03|15
1724843830000|2024-08-28 11:17:10|329.15|327.15|328.99|326.99|329.19|327.19|328.99|326.99|22
1724843840000|2024-08-28 11:17:20|329|327|328.94|326.94|329.08|327.08|328.93|326.93|17
1724843850000|2024-08-28 11:17:30|328.95|326.95|328.79|326.79|328.95|326.95|328.79|326.79|13
1724843860000|2024-08-28 11:17:40|328.78|326.78|328.76|326.76|328.78|326.78|328.74|326.74|4
1724843870000|2024-08-28 11:17:50|328.75|326.75|328.76|326.76|328.76|326.76|328.75|326.75|2
1724843880000|2024-08-28 11:18:00|328.8|326.8|328.76|326.76|328.8|326.8|328.76|326.76|3
1724843890000|2024-08-28 11:18:10|328.74|326.74|328.75|326.75|328.75|326.75|328.74|326.74|2
1724843900000|2024-08-28 11:18:20|328.74|326.74|328.74|326.74|328.74|326.74|328.74|326.74|1
1724843910000|2024-08-28 11:18:30|328.75|326.75|328.93|326.93|328.95|326.95|328.75|326.75|6
1724843920000|2024-08-28 11:18:40|328.94|326.94|328.91|326.91|328.95|326.95|328.87|326.87|14
1724843930000|2024-08-28 11:18:50|328.93|326.93|328.98|326.98|328.98|326.98|328.9|326.9|7
1724843940000|2024-08-28 11:19:00|328.96|326.96|328.98|326.98|328.98|326.98|328.95|326.95|12
1724843950000|2024-08-28 11:19:10|328.97|326.97|328.95|326.95|328.99|326.99|328.95|326.95|3
1724843960000|2024-08-28 11:19:20|328.98|326.98|329|327|329|327|328.95|326.95|11
1724843970000|2024-08-28 11:19:30|328.99|326.99|328.96|326.96|329.01|327.01|328.95|326.95|15
1724843980000|2024-08-28 11:19:40|328.95|326.95|328.95|326.95|328.95|326.95|328.95|326.95|1
1724844000000|2024-08-28 11:20:00|328.96|326.96|329.09|327.09|329.1|327.1|328.96|326.96|7
1724844010000|2024-08-28 11:20:10|329.08|327.08|329.07|327.07|329.1|327.1|329.01|327.01|19
1724844020000|2024-08-28 11:20:20|329.02|327.02|328.97|326.97|329.08|327.08|328.95|326.95|15
1724844030000|2024-08-28 11:20:30|328.98|326.98|329.02|327.02|329.07|327.07|328.98|326.98|7
1724844040000|2024-08-28 11:20:40|329.03|327.03|329|327|329.03|327.03|328.95|326.95|14
1724844050000|2024-08-28 11:20:50|328.99|326.99|329.11|327.11|329.11|327.11|328.98|326.98|15
1724844060000|2024-08-28 11:21:00|329.13|327.13|329.14|327.14|329.14|327.14|329.13|327.13|2
1724844070000|2024-08-28 11:21:10|329.23|327.23|329.25|327.25|329.26|327.26|329.2|327.2|10
1724844080000|2024-08-28 11:21:20|329.24|327.24|329.32|327.32|329.33|327.33|329.21|327.21|10
1724844090000|2024-08-28 11:21:30|329.33|327.33|329.35|327.35|329.35|327.35|329.33|327.33|3
1724844110000|2024-08-28 11:21:50|329.36|327.36|329.44|327.44|329.55|327.55|329.36|327.36|13
1724844120000|2024-08-28 11:22:00|329.43|327.43|329.43|327.43|329.48|327.48|329.42|327.42|18
1724844130000|2024-08-28 11:22:10|329.45|327.45|329.5|327.5|329.52|327.52|329.45|327.45|18
1724844140000|2024-08-28 11:22:20|329.51|327.51|329.49|327.49|329.51|327.51|329.42|327.42|9
1724844150000|2024-08-28 11:22:30|329.5|327.5|329.54|327.54|329.54|327.54|329.5|327.5|7
1724844160000|2024-08-28 11:22:40|329.53|327.53|329.52|327.52|329.53|327.53|329.41|327.41|19
1724844170000|2024-08-28 11:22:50|329.51|327.51|329.54|327.54|329.54|327.54|329.5|327.5|7
1724844180000|2024-08-28 11:23:00|329.53|327.53|329.51|327.51|329.54|327.54|329.51|327.51|5
1724844190000|2024-08-28 11:23:10|329.5|327.5|329.28|327.28|329.5|327.5|329.28|327.28|16
1724844200000|2024-08-28 11:23:20|329.3|327.3|329.28|327.28|329.34|327.34|329.28|327.28|3
1724844220000|2024-08-28 11:23:40|329.33|327.33|329.33|327.33|329.33|327.33|329.31|327.31|6
1724844230000|2024-08-28 11:23:50|329.42|327.42|329.42|327.42|329.46|327.46|329.42|327.42|18
1724844240000|2024-08-28 11:24:00|329.41|327.41|329.51|327.51|329.52|327.52|329.35|327.35|22
1724844250000|2024-08-28 11:24:10|329.53|327.53|329.48|327.48|329.55|327.55|329.48|327.48|18
1724844260000|2024-08-28 11:24:20|329.47|327.47|329.48|327.48|329.48|327.48|329.47|327.47|2
1724844270000|2024-08-28 11:24:30|329.47|327.47|329.47|327.47|329.48|327.48|329.47|327.47|3
1724844280000|2024-08-28 11:24:40|329.48|327.48|329.47|327.47|329.48|327.48|329.47|327.47|2
1724844290000|2024-08-28 11:24:50|329.46|327.46|329.47|327.47|329.47|327.47|329.46|327.46|2
1724844320000|2024-08-28 11:25:20|329.44|327.44|329.34|327.34|329.44|327.44|329.34|327.34|2
1724844340000|2024-08-28 11:25:40|329.11|327.11|329|327|329.11|327.11|329|327|10
1724844350000|2024-08-28 11:25:50|328.99|326.99|329.04|327.04|329.06|327.06|328.99|326.99|11
1724844360000|2024-08-28 11:26:00|329.03|327.03|329.01|327.01|329.04|327.04|328.93|326.93|19
1724844370000|2024-08-28 11:26:10|329|327|328.92|326.92|329|327|328.9|326.9|16
1724844380000|2024-08-28 11:26:20|328.93|326.93|328.9|326.9|328.93|326.93|328.9|326.9|5
1724844390000|2024-08-28 11:26:30|328.91|326.91|328.92|326.92|328.92|326.92|328.91|326.91|2
1724844400000|2024-08-28 11:26:40|328.91|326.91|328.9|326.9|328.91|326.91|328.9|326.9|2
1724844410000|2024-08-28 11:26:50|328.93|326.93|329.01|327.01|329.01|327.01|328.93|326.93|6
1724844420000|2024-08-28 11:27:00|329|327|328.9|326.9|329.01|327.01|328.9|326.9|9
1724844430000|2024-08-28 11:27:10|328.86|326.86|328.85|326.85|328.86|326.86|328.81|326.81|12
1724844440000|2024-08-28 11:27:20|328.86|326.86|328.77|326.77|328.86|326.86|328.76|326.76|10
1724844450000|2024-08-28 11:27:30|328.74|326.74|328.75|326.75|328.76|326.76|328.73|326.73|7
1724844460000|2024-08-28 11:27:40|328.73|326.73|328.71|326.71|328.73|326.73|328.71|326.71|4
1724844480000|2024-08-28 11:28:00|328.65|326.65|328.61|326.61|328.65|326.65|328.6|326.6|7
1724844490000|2024-08-28 11:28:10|328.6|326.6|328.55|326.55|328.63|326.63|328.55|326.55|4
1724844500000|2024-08-28 11:28:20|328.56|326.56|328.66|326.66|328.66|326.66|328.56|326.56|3
1724844520000|2024-08-28 11:28:40|328.68|326.68|328.76|326.76|328.76|326.76|328.68|326.68|4
1724844550000|2024-08-28 11:29:10|328.77|326.77|328.77|326.77|328.77|326.77|328.77|326.77|1
1724844560000|2024-08-28 11:29:20|328.78|326.78|328.9|326.9|328.9|326.9|328.78|326.78|4
1724844630000|2024-08-28 11:30:30|328.99|326.99|328.99|326.99|328.99|326.99|328.99|326.99|1
1724844650000|2024-08-28 11:30:50|329.04|327.04|329.04|327.04|329.04|327.04|329.04|327.04|1
1724844660000|2024-08-28 11:31:00|329.07|327.07|329.18|327.18|329.18|327.18|329.07|327.07|4
1724844670000|2024-08-28 11:31:10|329.19|327.19|329.31|327.31|329.33|327.33|329.19|327.19|13
1724844680000|2024-08-28 11:31:20|329.3|327.3|329.19|327.19|329.3|327.3|329.19|327.19|3
1724844690000|2024-08-28 11:31:30|329.15|327.15|329.19|327.19|329.19|327.19|329.13|327.13|6
1724844710000|2024-08-28 11:31:50|329.13|327.13|329.11|327.11|329.13|327.13|329.11|327.11|3
1724844720000|2024-08-28 11:32:00|329.13|327.13|329.15|327.15|329.15|327.15|329.11|327.11|13
1724844730000|2024-08-28 11:32:10|329.17|327.17|329.39|327.39|329.41|327.41|329.17|327.17|19
1724844740000|2024-08-28 11:32:20|329.41|327.41|329.46|327.46|329.46|327.46|329.4|327.4|12
1724844750000|2024-08-28 11:32:30|329.44|327.44|329.42|327.42|329.45|327.45|329.39|327.39|6
1724844760000|2024-08-28 11:32:40|329.44|327.44|329.46|327.46|329.46|327.46|329.42|327.42|5
1724844770000|2024-08-28 11:32:50|329.43|327.43|329.45|327.45|329.45|327.45|329.42|327.42|6
1724844780000|2024-08-28 11:33:00|329.46|327.46|329.43|327.43|329.46|327.46|329.41|327.41|6
1724844790000|2024-08-28 11:33:10|329.44|327.44|329.48|327.48|329.56|327.56|329.44|327.44|15
1724844800000|2024-08-28 11:33:20|329.46|327.46|329.44|327.44|329.5|327.5|329.38|327.38|17
1724844810000|2024-08-28 11:33:30|329.43|327.43|329.44|327.44|329.46|327.46|329.39|327.39|23
1724844820000|2024-08-28 11:33:40|329.43|327.43|329.45|327.45|329.49|327.49|329.42|327.42|17
1724844830000|2024-08-28 11:33:50|329.46|327.46|329.43|327.43|329.46|327.46|329.43|327.43|19
1724844840000|2024-08-28 11:34:00|329.44|327.44|329.38|327.38|329.44|327.44|329.34|327.34|15
1724844850000|2024-08-28 11:34:10|329.39|327.39|329.39|327.39|329.4|327.4|329.38|327.38|9
1724844860000|2024-08-28 11:34:20|329.38|327.38|329.37|327.37|329.38|327.38|329.36|327.36|9
1724844870000|2024-08-28 11:34:30|329.33|327.33|329.32|327.32|329.33|327.33|329.31|327.31|4
1724844880000|2024-08-28 11:34:40|329.31|327.31|329.29|327.29|329.32|327.32|329.27|327.27|6
1724844890000|2024-08-28 11:34:50|329.3|327.3|329.3|327.3|329.31|327.31|329.28|327.28|9
1724844900000|2024-08-28 11:35:00|329.31|327.31|329.23|327.23|329.31|327.31|329.23|327.23|4
1724844910000|2024-08-28 11:35:10|329.22|327.22|329.17|327.17|329.24|327.24|329.17|327.17|14
1724844920000|2024-08-28 11:35:20|329.16|327.16|328.99|326.99|329.17|327.17|328.99|326.99|8
1724844930000|2024-08-28 11:35:30|329.04|327.04|329.06|327.06|329.06|327.06|329.03|327.03|4
1724844940000|2024-08-28 11:35:40|329.04|327.04|329.08|327.08|329.08|327.08|329.04|327.04|6
1724844950000|2024-08-28 11:35:50|329.07|327.07|329.05|327.05|329.08|327.08|329.05|327.05|6
1724844960000|2024-08-28 11:36:00|329.07|327.07|329.06|327.06|329.08|327.08|329.06|327.06|13
1724844970000|2024-08-28 11:36:10|329.05|327.05|329.09|327.09|329.09|327.09|329.04|327.04|7
1724844980000|2024-08-28 11:36:20|329.06|327.06|329.09|327.09|329.09|327.09|329.06|327.06|2
1724844990000|2024-08-28 11:36:30|329.06|327.06|329|327|329.06|327.06|328.99|326.99|4
1724845000000|2024-08-28 11:36:40|328.98|326.98|328.71|326.71|328.98|326.98|328.71|326.71|18
1724845010000|2024-08-28 11:36:50|328.66|326.66|328.69|326.69|328.69|326.69|328.66|326.66|2
1724845020000|2024-08-28 11:37:00|328.67|326.67|328.62|326.62|328.67|326.67|328.62|326.62|3
1724845030000|2024-08-28 11:37:10|328.61|326.61|328.63|326.63|328.63|326.63|328.61|326.61|5
1724845040000|2024-08-28 11:37:20|328.67|326.67|328.66|326.66|328.67|326.67|328.65|326.65|3
1724845050000|2024-08-28 11:37:30|328.64|326.64|328.58|326.58|328.67|326.67|328.58|326.58|6
1724845060000|2024-08-28 11:37:40|328.62|326.62|328.6|326.6|328.62|326.62|328.6|326.6|7
1724845070000|2024-08-28 11:37:50|328.58|326.58|328.54|326.54|328.59|326.59|328.53|326.53|11
1724845080000|2024-08-28 11:38:00|328.55|326.55|328.33|326.33|328.55|326.55|328.33|326.33|9
1724845090000|2024-08-28 11:38:10|328.3|326.3|328.15|326.15|328.3|326.3|328.15|326.15|7
1724845100000|2024-08-28 11:38:20|328.17|326.17|328.21|326.21|328.21|326.21|328.15|326.15|4
1724845110000|2024-08-28 11:38:30|328.3|326.3|328.3|326.3|328.3|326.3|328.28|326.28|4
1724845120000|2024-08-28 11:38:40|328.33|326.33|328.4|326.4|328.41|326.41|328.33|326.33|11
1724845130000|2024-08-28 11:38:50|328.41|326.41|328.39|326.39|328.41|326.41|328.38|326.38|7
1724845140000|2024-08-28 11:39:00|328.38|326.38|328.29|326.29|328.38|326.38|328.23|326.23|16
1724845150000|2024-08-28 11:39:10|328.26|326.26|328.28|326.28|328.3|326.3|328.21|326.21|16
1724845160000|2024-08-28 11:39:20|328.29|326.29|328.33|326.33|328.33|326.33|328.27|326.27|8
1724845170000|2024-08-28 11:39:30|328.45|326.45|328.5|326.5|328.5|326.5|328.45|326.45|9
1724845180000|2024-08-28 11:39:40|328.51|326.51|328.51|326.51|328.51|326.51|328.48|326.48|4
1724845190000|2024-08-28 11:39:50|328.54|326.54|328.54|326.54|328.54|326.54|328.52|326.52|3
1724845200000|2024-08-28 11:40:00|328.55|326.55|328.56|326.56|328.56|326.56|328.53|326.53|8
1724845210000|2024-08-28 11:40:10|328.54|326.54|328.43|326.43|328.54|326.54|328.43|326.43|8
1724845220000|2024-08-28 11:40:20|328.41|326.41|328.23|326.23|328.43|326.43|328.23|326.23|10
1724845230000|2024-08-28 11:40:30|328.2|326.2|328.26|326.26|328.26|326.26|328.14|326.14|7
1724845240000|2024-08-28 11:40:40|328.23|326.23|328.2|326.2|328.24|326.24|328.2|326.2|6
1724845250000|2024-08-28 11:40:50|328.23|326.23|328.18|326.18|328.29|326.29|328.17|326.17|22
1724845260000|2024-08-28 11:41:00|328.19|326.19|328.2|326.2|328.25|326.25|328.16|326.16|17
1724845270000|2024-08-28 11:41:10|328.18|326.18|328.29|326.29|328.29|326.29|328.17|326.17|14
1724845280000|2024-08-28 11:41:20|328.31|326.31|328.29|326.29|328.31|326.31|328.26|326.26|23
1724845290000|2024-08-28 11:41:30|328.3|326.3|328.3|326.3|328.31|326.31|328.28|326.28|13
1724845300000|2024-08-28 11:41:40|328.36|326.36|328.4|326.4|328.41|326.41|328.36|326.36|7
1724845310000|2024-08-28 11:41:50|328.38|326.38|328.41|326.41|328.41|326.41|328.36|326.36|14
1724845330000|2024-08-28 11:42:10|328.54|326.54|328.54|326.54|328.54|326.54|328.54|326.54|1
1724845340000|2024-08-28 11:42:20|328.58|326.58|328.69|326.69|328.69|326.69|328.58|326.58|6
1724845350000|2024-08-28 11:42:30|328.66|326.66|328.57|326.57|328.69|326.69|328.57|326.57|16
1724845360000|2024-08-28 11:42:40|328.55|326.55|328.41|326.41|328.55|326.55|328.41|326.41|9
1724845370000|2024-08-28 11:42:50|328.4|326.4|328.39|326.39|328.42|326.42|328.39|326.39|7
1724845380000|2024-08-28 11:43:00|328.4|326.4|328.38|326.38|328.45|326.45|328.37|326.37|13
1724845390000|2024-08-28 11:43:10|328.39|326.39|328.36|326.36|328.4|326.4|328.36|326.36|6
1724845400000|2024-08-28 11:43:20|328.35|326.35|328.35|326.35|328.37|326.37|328.34|326.34|13
1724845410000|2024-08-28 11:43:30|328.34|326.34|328.22|326.22|328.35|326.35|328.22|326.22|20
1724845420000|2024-08-28 11:43:40|328.19|326.19|328.05|326.05|328.2|326.2|327.97|325.97|15
1724845430000|2024-08-28 11:43:50|328.06|326.06|328.07|326.07|328.09|326.09|328.04|326.04|13
1724845440000|2024-08-28 11:44:00|328.08|326.08|328.06|326.06|328.1|326.1|328.06|326.06|10
1724845450000|2024-08-28 11:44:10|328.05|326.05|327.88|325.88|328.05|326.05|327.87|325.87|10
1724845460000|2024-08-28 11:44:20|327.91|325.91|328.18|326.18|328.2|326.2|327.91|325.91|20
1724845470000|2024-08-28 11:44:30|328.19|326.19|328.2|326.2|328.2|326.2|328.19|326.19|2
1724845480000|2024-08-28 11:44:40|328.19|326.19|327.96|325.96|328.19|326.19|327.95|325.95|13
1724845490000|2024-08-28 11:44:50|327.97|325.97|327.98|325.98|328.05|326.05|327.95|325.95|14
1724845500000|2024-08-28 11:45:00|327.99|325.99|328.12|326.12|328.12|326.12|327.96|325.96|16
1724845510000|2024-08-28 11:45:10|328.1|326.1|328.18|326.18|328.22|326.22|328.08|326.08|11
1724845520000|2024-08-28 11:45:20|328.19|326.19|328.18|326.18|328.21|326.21|328.17|326.17|21
1724845530000|2024-08-28 11:45:30|328.14|326.14|328.2|326.2|328.2|326.2|328.09|326.09|16
1724845540000|2024-08-28 11:45:40|328.17|326.17|328.11|326.11|328.17|326.17|328.09|326.09|15
1724845550000|2024-08-28 11:45:50|328.1|326.1|328.12|326.12|328.12|326.12|328.07|326.07|11
1724845560000|2024-08-28 11:46:00|328.18|326.18|328.23|326.23|328.27|326.27|328.16|326.16|17
1724845570000|2024-08-28 11:46:10|328.22|326.22|328.12|326.12|328.22|326.22|327.99|325.99|17
1724845580000|2024-08-28 11:46:20|328.09|326.09|328.13|326.13|328.13|326.13|328.08|326.08|19
1724845590000|2024-08-28 11:46:30|328.12|326.12|328.22|326.22|328.22|326.22|328.12|326.12|4
1724845600000|2024-08-28 11:46:40|328.21|326.21|328.17|326.17|328.22|326.22|328.16|326.16|11
1724845610000|2024-08-28 11:46:50|328.16|326.16|327.95|325.95|328.16|326.16|327.93|325.93|17
1724845620000|2024-08-28 11:47:00|327.96|325.96|328.04|326.04|328.04|326.04|327.96|325.96|20
1724845630000|2024-08-28 11:47:10|328.02|326.02|328.05|326.05|328.16|326.16|328.02|326.02|11
1724845640000|2024-08-28 11:47:20|328.04|326.04|327.97|325.97|328.06|326.06|327.97|325.97|10
1724845650000|2024-08-28 11:47:30|327.98|325.98|327.96|325.96|328.01|326.01|327.96|325.96|16
1724845660000|2024-08-28 11:47:40|327.97|325.97|327.99|325.99|328.01|326.01|327.96|325.96|9
1724845670000|2024-08-28 11:47:50|327.98|325.98|328.16|326.16|328.16|326.16|327.97|325.97|9
1724845680000|2024-08-28 11:48:00|328.15|326.15|328.09|326.09|328.15|326.15|328.09|326.09|5
1724845690000|2024-08-28 11:48:10|328.06|326.06|328.06|326.06|328.08|326.08|328.05|326.05|10
1724845700000|2024-08-28 11:48:20|328.04|326.04|328.07|326.07|328.07|326.07|328.02|326.02|8
1724845710000|2024-08-28 11:48:30|328.08|326.08|328.27|326.27|328.29|326.29|328.08|326.08|11
1724845720000|2024-08-28 11:48:40|328.24|326.24|328.25|326.25|328.26|326.26|328.23|326.23|8
1724845730000|2024-08-28 11:48:50|328.26|326.26|328.29|326.29|328.32|326.32|328.25|326.25|18
1724845740000|2024-08-28 11:49:00|328.3|326.3|328.19|326.19|328.32|326.32|328.19|326.19|23
1724845750000|2024-08-28 11:49:10|328.2|326.2|328.31|326.31|328.32|326.32|328.2|326.2|10
1724845760000|2024-08-28 11:49:20|328.32|326.32|328.32|326.32|328.32|326.32|328.28|326.28|15
1724845770000|2024-08-28 11:49:30|328.29|326.29|328.23|326.23|328.3|326.3|328.23|326.23|4
1724845780000|2024-08-28 11:49:40|328.22|326.22|328.22|326.22|328.22|326.22|328.17|326.17|5
1724845790000|2024-08-28 11:49:50|328.28|326.28|328.28|326.28|328.28|326.28|328.23|326.23|5
1724845800000|2024-08-28 11:50:00|328.24|326.24|328.43|326.43|328.43|326.43|328.24|326.24|8
1724845810000|2024-08-28 11:50:10|328.51|326.51|328.56|326.56|328.56|326.56|328.51|326.51|3
1724845820000|2024-08-28 11:50:20|328.58|326.58|328.63|326.63|328.64|326.64|328.58|326.58|4
1724845830000|2024-08-28 11:50:30|328.59|326.59|328.62|326.62|328.64|326.64|328.59|326.59|7
1724845840000|2024-08-28 11:50:40|328.63|326.63|328.64|326.64|328.64|326.64|328.63|326.63|2
1724845850000|2024-08-28 11:50:50|328.61|326.61|328.64|326.64|328.64|326.64|328.61|326.61|2
1724845860000|2024-08-28 11:51:00|328.68|326.68|328.7|326.7|328.7|326.7|328.67|326.67|9
1724845870000|2024-08-28 11:51:10|328.71|326.71|328.74|326.74|328.79|326.79|328.7|326.7|17
1724845880000|2024-08-28 11:51:20|328.75|326.75|328.78|326.78|328.83|326.83|328.75|326.75|13
1724845890000|2024-08-28 11:51:30|328.79|326.79|328.79|326.79|328.83|326.83|328.78|326.78|15
1724845900000|2024-08-28 11:51:40|328.78|326.78|328.7|326.7|328.78|326.78|328.69|326.69|11
1724845910000|2024-08-28 11:51:50|328.69|326.69|328.69|326.69|328.71|326.71|328.67|326.67|9
1724845920000|2024-08-28 11:52:00|328.71|326.71|328.67|326.67|328.72|326.72|328.67|326.67|17
1724845930000|2024-08-28 11:52:10|328.54|326.54|328.68|326.68|328.68|326.68|328.53|326.53|7
1724845940000|2024-08-28 11:52:20|328.69|326.69|328.72|326.72|328.76|326.76|328.69|326.69|10
1724845950000|2024-08-28 11:52:30|328.74|326.74|328.68|326.68|328.74|326.74|328.68|326.68|11
1724845960000|2024-08-28 11:52:40|328.69|326.69|328.7|326.7|328.71|326.71|328.69|326.69|10
1724845970000|2024-08-28 11:52:50|328.69|326.69|328.7|326.7|328.7|326.7|328.68|326.68|4
1724845980000|2024-08-28 11:53:00|328.69|326.69|328.71|326.71|328.71|326.71|328.68|326.68|9
1724845990000|2024-08-28 11:53:10|328.75|326.75|328.79|326.79|328.84|326.84|328.75|326.75|17
1724846000000|2024-08-28 11:53:20|328.8|326.8|328.83|326.83|328.93|326.93|328.8|326.8|18
1724846010000|2024-08-28 11:53:30|328.84|326.84|328.86|326.86|328.86|326.86|328.83|326.83|14
1724846020000|2024-08-28 11:53:40|328.84|326.84|328.88|326.88|328.88|326.88|328.78|326.78|14
1724846030000|2024-08-28 11:53:50|328.89|326.89|328.95|326.95|328.97|326.97|328.87|326.87|9
1724846040000|2024-08-28 11:54:00|328.94|326.94|329.01|327.01|329.01|327.01|328.9|326.9|16
1724846050000|2024-08-28 11:54:10|329.02|327.02|329.02|327.02|329.02|327.02|329.02|327.02|1
1724846060000|2024-08-28 11:54:20|329.13|327.13|329.06|327.06|329.15|327.15|329.05|327.05|18
1724846070000|2024-08-28 11:54:30|329.05|327.05|329.1|327.1|329.11|327.11|329.05|327.05|15
1724846080000|2024-08-28 11:54:40|329.09|327.09|329.02|327.02|329.09|327.09|329.02|327.02|7
1724846090000|2024-08-28 11:54:50|329.06|327.06|329.08|327.08|329.08|327.08|329.06|327.06|5
1724846100000|2024-08-28 11:55:00|329.07|327.07|329|327|329.07|327.07|329|327|17
1724846110000|2024-08-28 11:55:10|328.99|326.99|328.87|326.87|329.03|327.03|328.87|326.87|15
1724846120000|2024-08-28 11:55:20|328.89|326.89|328.89|326.89|328.89|326.89|328.87|326.87|7
1724846130000|2024-08-28 11:55:30|328.88|326.88|328.87|326.87|328.9|326.9|328.87|326.87|7
1724846140000|2024-08-28 11:55:40|328.85|326.85|328.85|326.85|328.85|326.85|328.85|326.85|1
1724846150000|2024-08-28 11:55:50|328.87|326.87|328.86|326.86|328.87|326.87|328.86|326.86|2
1724846160000|2024-08-28 11:56:00|328.87|326.87|328.84|326.84|328.87|326.87|328.84|326.84|2
1724846170000|2024-08-28 11:56:10|328.82|326.82|328.64|326.64|328.82|326.82|328.64|326.64|9
1724846190000|2024-08-28 11:56:30|328.65|326.65|328.66|326.66|328.71|326.71|328.65|326.65|18
1724846200000|2024-08-28 11:56:40|328.65|326.65|328.59|326.59|328.65|326.65|328.57|326.57|9
1724846210000|2024-08-28 11:56:50|328.58|326.58|328.54|326.54|328.58|326.58|328.53|326.53|10
1724846220000|2024-08-28 11:57:00|328.55|326.55|328.55|326.55|328.58|326.58|328.55|326.55|13
1724846230000|2024-08-28 11:57:10|328.54|326.54|328.52|326.52|328.55|326.55|328.51|326.51|9
1724846240000|2024-08-28 11:57:20|328.51|326.51|328.51|326.51|328.54|326.54|328.51|326.51|13
1724846250000|2024-08-28 11:57:30|328.5|326.5|328.54|326.54|328.54|326.54|328.48|326.48|11
1724846260000|2024-08-28 11:57:40|328.53|326.53|328.52|326.52|328.54|326.54|328.51|326.51|14
1724846270000|2024-08-28 11:57:50|328.53|326.53|328.5|326.5|328.53|326.53|328.5|326.5|11
1724846280000|2024-08-28 11:58:00|328.49|326.49|328.38|326.38|328.49|326.49|328.3|326.3|18
1724846290000|2024-08-28 11:58:10|328.39|326.39|328.4|326.4|328.41|326.41|328.38|326.38|11
1724846300000|2024-08-28 11:58:20|328.41|326.41|328.29|326.29|328.42|326.42|328.24|326.24|12
1724846310000|2024-08-28 11:58:30|328.3|326.3|328.37|326.37|328.39|326.39|328.29|326.29|11
1724846320000|2024-08-28 11:58:40|328.38|326.38|328.25|326.25|328.38|326.38|328.25|326.25|16
1724846330000|2024-08-28 11:58:50|328.23|326.23|328.27|326.27|328.29|326.29|328.14|326.14|17
1724846340000|2024-08-28 11:59:00|328.26|326.26|328.19|326.19|328.26|326.26|328.18|326.18|9
1724846350000|2024-08-28 11:59:10|328.18|326.18|328.19|326.19|328.19|326.19|328.11|326.11|12
1724846360000|2024-08-28 11:59:20|328.17|326.17|328.16|326.16|328.17|326.17|328.13|326.13|15
1724846370000|2024-08-28 11:59:30|328.15|326.15|328.14|326.14|328.17|326.17|328.1|326.1|15
1724846380000|2024-08-28 11:59:40|328.12|326.12|328.16|326.16|328.16|326.16|328.1|326.1|17
1724846390000|2024-08-28 11:59:50|328.17|326.17|328.15|326.15|328.17|326.17|328.15|326.15|6
1724846400000|2024-08-28 12:00:00|328.13|326.13|327.98|325.98|328.13|326.13|327.97|325.97|23
1724846410000|2024-08-28 12:00:10|327.99|325.99|328.04|326.04|328.18|326.18|327.99|325.99|17
1724846420000|2024-08-28 12:00:20|328.05|326.05|328.03|326.03|328.12|326.12|328.01|326.01|15
1724846430000|2024-08-28 12:00:30|328.04|326.04|327.86|325.86|328.05|326.05|327.85|325.85|17
1724846440000|2024-08-28 12:00:40|327.87|325.87|327.95|325.95|327.96|325.96|327.87|325.87|14
1724846450000|2024-08-28 12:00:50|327.93|325.93|327.91|325.91|327.95|325.95|327.91|325.91|12
1724846460000|2024-08-28 12:01:00|327.92|325.92|327.93|325.93|327.98|325.98|327.91|325.91|17
1724846470000|2024-08-28 12:01:10|327.9|325.9|328.01|326.01|328.07|326.07|327.9|325.9|19
1724846480000|2024-08-28 12:01:20|328.02|326.02|327.88|325.88|328.02|326.02|327.87|325.87|12
1724846490000|2024-08-28 12:01:30|327.9|325.9|327.94|325.94|327.95|325.95|327.88|325.88|19
1724846500000|2024-08-28 12:01:40|327.95|325.95|327.9|325.9|328.02|326.02|327.87|325.87|17
1724846510000|2024-08-28 12:01:50|327.87|325.87|327.74|325.74|327.87|325.87|327.74|325.74|14
1724846520000|2024-08-28 12:02:00|327.76|325.76|327.88|325.88|327.91|325.91|327.76|325.76|14
1724846530000|2024-08-28 12:02:10|327.89|325.89|327.89|325.89|327.92|325.92|327.88|325.88|16
1724846540000|2024-08-28 12:02:20|327.87|325.87|327.9|325.9|327.92|325.92|327.87|325.87|18
1724846550000|2024-08-28 12:02:30|327.91|325.91|327.93|325.93|327.93|325.93|327.88|325.88|21
1724846560000|2024-08-28 12:02:40|327.94|325.94|328.16|326.16|328.16|326.16|327.94|325.94|6
1724846570000|2024-08-28 12:02:50|328.14|326.14|328.14|326.14|328.16|326.16|328.13|326.13|10
1724846580000|2024-08-28 12:03:00|328.13|326.13|328.3|326.3|328.3|326.3|328.12|326.12|20
1724846590000|2024-08-28 12:03:10|328.27|326.27|328.21|326.21|328.31|326.31|328.19|326.19|18
1724846600000|2024-08-28 12:03:20|328.2|326.2|328.01|326.01|328.22|326.22|328|326|18
1724846610000|2024-08-28 12:03:30|328.02|326.02|327.98|325.98|328.02|326.02|327.98|325.98|10
1724846620000|2024-08-28 12:03:40|327.97|325.97|327.92|325.92|328|326|327.92|325.92|17
1724846630000|2024-08-28 12:03:50|327.93|325.93|327.97|325.97|328|326|327.92|325.92|15
1724846640000|2024-08-28 12:04:00|327.98|325.98|327.99|325.99|327.99|325.99|327.98|325.98|2
1724846650000|2024-08-28 12:04:10|327.98|325.98|328.24|326.24|328.27|326.27|327.98|325.98|14
1724846660000|2024-08-28 12:04:20|328.25|326.25|328.1|326.1|328.25|326.25|328.09|326.09|23
1724846670000|2024-08-28 12:04:30|328.11|326.11|328.03|326.03|328.12|326.12|328.02|326.02|17
1724846680000|2024-08-28 12:04:40|328.06|326.06|328.11|326.11|328.11|326.11|328.06|326.06|9
1724846690000|2024-08-28 12:04:50|328.1|326.1|328.05|326.05|328.1|326.1|328.02|326.02|15
1724846700000|2024-08-28 12:05:00|328.06|326.06|327.96|325.96|328.07|326.07|327.96|325.96|13
1724846710000|2024-08-28 12:05:10|327.97|325.97|328.01|326.01|328.04|326.04|327.97|325.97|14
1724846720000|2024-08-28 12:05:20|328.02|326.02|328.04|326.04|328.04|326.04|327.99|325.99|14
1724846740000|2024-08-28 12:05:40|328.07|326.07|328.38|326.38|328.39|326.39|328.07|326.07|13
1724846750000|2024-08-28 12:05:50|328.4|326.4|328.51|326.51|328.54|326.54|328.4|326.4|17
1724846760000|2024-08-28 12:06:00|328.49|326.49|328.53|326.53|328.54|326.54|328.43|326.43|14
1724846770000|2024-08-28 12:06:10|328.55|326.55|328.54|326.54|328.58|326.58|328.51|326.51|14
1724846780000|2024-08-28 12:06:20|328.55|326.55|328.52|326.52|328.58|326.58|328.48|326.48|15
1724846790000|2024-08-28 12:06:30|328.53|326.53|328.78|326.78|328.79|326.79|328.53|326.53|11
1724846800000|2024-08-28 12:06:40|328.77|326.77|328.72|326.72|328.77|326.77|328.69|326.69|17
1724846810000|2024-08-28 12:06:50|328.73|326.73|328.8|326.8|328.8|326.8|328.69|326.69|17
1724846820000|2024-08-28 12:07:00|328.79|326.79|328.83|326.83|328.83|326.83|328.78|326.78|13
1724846830000|2024-08-28 12:07:10|328.81|326.81|328.79|326.79|328.85|326.85|328.79|326.79|16
1724846840000|2024-08-28 12:07:20|328.8|326.8|328.78|326.78|328.8|326.8|328.68|326.68|15
1724846850000|2024-08-28 12:07:30|328.77|326.77|329.01|327.01|329.01|327.01|328.77|326.77|19
1724846860000|2024-08-28 12:07:40|329.02|327.02|328.8|326.8|329.02|327.02|328.78|326.78|14
1724846870000|2024-08-28 12:07:50|328.81|326.81|328.87|326.87|328.87|326.87|328.8|326.8|15
1724846880000|2024-08-28 12:08:00|328.86|326.86|328.94|326.94|328.94|326.94|328.82|326.82|19
1724846890000|2024-08-28 12:08:10|328.95|326.95|328.98|326.98|328.98|326.98|328.92|326.92|22
1724846900000|2024-08-28 12:08:20|328.96|326.96|328.97|326.97|328.98|326.98|328.9|326.9|19
1724846910000|2024-08-28 12:08:30|328.98|326.98|328.89|326.89|329|327|328.89|326.89|19
1724846920000|2024-08-28 12:08:40|328.88|326.88|328.98|326.98|328.99|326.99|328.88|326.88|15
1724846930000|2024-08-28 12:08:50|328.99|326.99|328.64|326.64|328.99|326.99|328.63|326.63|16
1724846940000|2024-08-28 12:09:00|328.62|326.62|328.65|326.65|328.65|326.65|328.62|326.62|12
1724846950000|2024-08-28 12:09:10|328.66|326.66|328.66|326.66|328.68|326.68|328.63|326.63|25
1724846960000|2024-08-28 12:09:20|328.65|326.65|328.68|326.68|328.68|326.68|328.65|326.65|18
1724846970000|2024-08-28 12:09:30|328.72|326.72|328.75|326.75|328.75|326.75|328.71|326.71|7
1724846980000|2024-08-28 12:09:40|328.76|326.76|328.76|326.76|328.76|326.76|328.76|326.76|1
1724846990000|2024-08-28 12:09:50|328.75|326.75|328.84|326.84|328.84|326.84|328.75|326.75|18
1724847000000|2024-08-28 12:10:00|328.9|326.9|328.92|326.92|328.92|326.92|328.88|326.88|14
1724847010000|2024-08-28 12:10:10|328.91|326.91|328.93|326.93|328.93|326.93|328.91|326.91|16
1724847020000|2024-08-28 12:10:20|328.94|326.94|328.95|326.95|328.95|326.95|328.93|326.93|5
1724847030000|2024-08-28 12:10:30|329|327|329.07|327.07|329.07|327.07|328.99|326.99|12
1724847040000|2024-08-28 12:10:40|329.09|327.09|329.08|327.08|329.11|327.11|329.07|327.07|12
1724847050000|2024-08-28 12:10:50|329.09|327.09|328.97|326.97|329.09|327.09|328.95|326.95|15
1724847060000|2024-08-28 12:11:00|328.98|326.98|328.93|326.93|329.01|327.01|328.93|326.93|18
1724847070000|2024-08-28 12:11:10|328.92|326.92|328.92|326.92|328.94|326.94|328.87|326.87|12
1724847080000|2024-08-28 12:11:20|328.91|326.91|328.99|326.99|329.01|327.01|328.91|326.91|18
1724847090000|2024-08-28 12:11:30|328.98|326.98|328.91|326.91|328.98|326.98|328.88|326.88|20
1724847100000|2024-08-28 12:11:40|328.89|326.89|328.86|326.86|328.89|326.89|328.84|326.84|12
1724847110000|2024-08-28 12:11:50|328.87|326.87|328.93|326.93|328.94|326.94|328.84|326.84|18
1724847120000|2024-08-28 12:12:00|328.92|326.92|328.95|326.95|328.95|326.95|328.9|326.9|17
1724847130000|2024-08-28 12:12:10|328.91|326.91|328.95|326.95|328.95|326.95|328.91|326.91|3
1724847140000|2024-08-28 12:12:20|329.02|327.02|328.96|326.96|329.02|327.02|328.95|326.95|12
1724847150000|2024-08-28 12:12:30|328.97|326.97|328.96|326.96|328.97|326.97|328.95|326.95|10
1724847160000|2024-08-28 12:12:40|328.97|326.97|328.92|326.92|328.97|326.97|328.92|326.92|10
1724847170000|2024-08-28 12:12:50|328.94|326.94|328.94|326.94|328.94|326.94|328.92|326.92|5
1724847180000|2024-08-28 12:13:00|328.95|326.95|328.94|326.94|328.96|326.96|328.94|326.94|3
1724847190000|2024-08-28 12:13:10|328.92|326.92|328.79|326.79|328.92|326.92|328.79|326.79|14
1724847200000|2024-08-28 12:13:20|328.78|326.78|328.58|326.58|328.79|326.79|328.57|326.57|12
1724847210000|2024-08-28 12:13:30|328.59|326.59|328.64|326.64|328.64|326.64|328.59|326.59|14
1724847220000|2024-08-28 12:13:40|328.63|326.63|328.57|326.57|328.64|326.64|328.57|326.57|19
1724847230000|2024-08-28 12:13:50|328.51|326.51|328.52|326.52|328.53|326.53|328.49|326.49|6
1724847240000|2024-08-28 12:14:00|328.53|326.53|328.49|326.49|328.55|326.55|328.49|326.49|11
1724847250000|2024-08-28 12:14:10|328.48|326.48|328.56|326.56|328.57|326.57|328.44|326.44|16
1724847260000|2024-08-28 12:14:20|328.55|326.55|328.66|326.66|328.66|326.66|328.55|326.55|7
1724847270000|2024-08-28 12:14:30|328.73|326.73|328.71|326.71|328.73|326.73|328.67|326.67|24
1724847280000|2024-08-28 12:14:40|328.68|326.68|328.67|326.67|328.69|326.69|328.67|326.67|10
1724847290000|2024-08-28 12:14:50|328.68|326.68|328.64|326.64|328.7|326.7|328.64|326.64|10
1724847300000|2024-08-28 12:15:00|328.58|326.58|328.56|326.56|328.62|326.62|328.51|326.51|23
1724847310000|2024-08-28 12:15:10|328.54|326.54|328.68|326.68|328.69|326.69|328.54|326.54|14
1724847320000|2024-08-28 12:15:20|328.66|326.66|328.69|326.69|328.69|326.69|328.66|326.66|11
1724847330000|2024-08-28 12:15:30|328.68|326.68|328.74|326.74|328.74|326.74|328.67|326.67|6
1724847340000|2024-08-28 12:15:40|328.73|326.73|328.74|326.74|328.74|326.74|328.72|326.72|6
1724847350000|2024-08-28 12:15:50|328.77|326.77|328.73|326.73|328.78|326.78|328.71|326.71|15
1724847360000|2024-08-28 12:16:00|328.74|326.74|328.31|326.31|328.74|326.74|328.3|326.3|21
1724847370000|2024-08-28 12:16:10|328.3|326.3|328.2|326.2|328.3|326.3|328.19|326.19|10
1724847380000|2024-08-28 12:16:20|328.19|326.19|328.24|326.24|328.28|326.28|328.19|326.19|13
1724847390000|2024-08-28 12:16:30|328.22|326.22|328.21|326.21|328.26|326.26|328.21|326.21|17
1724847400000|2024-08-28 12:16:40|328.2|326.2|328.17|326.17|328.2|326.2|328.14|326.14|12
1724847410000|2024-08-28 12:16:50|328.14|326.14|328.1|326.1|328.18|326.18|328.1|326.1|14
1724847420000|2024-08-28 12:17:00|328.09|326.09|328.14|326.14|328.14|326.14|328.09|326.09|15
1724847430000|2024-08-28 12:17:10|328.19|326.19|328.2|326.2|328.2|326.2|328.17|326.17|16
1724847440000|2024-08-28 12:17:20|328.23|326.23|328.19|326.19|328.34|326.34|328.17|326.17|21
1724847450000|2024-08-28 12:17:30|328.2|326.2|328.33|326.33|328.33|326.33|328.19|326.19|16
1724847460000|2024-08-28 12:17:40|328.31|326.31|328.29|326.29|328.32|326.32|328.29|326.29|17
1724847470000|2024-08-28 12:17:50|328.3|326.3|328.29|326.29|328.3|326.3|328.25|326.25|14
1724847480000|2024-08-28 12:18:00|328.28|326.28|328.29|326.29|328.3|326.3|328.23|326.23|15
1724847490000|2024-08-28 12:18:10|328.28|326.28|328.31|326.31|328.31|326.31|328.28|326.28|5
1724847500000|2024-08-28 12:18:20|328.37|326.37|328.44|326.44|328.45|326.45|328.37|326.37|13
1724847510000|2024-08-28 12:18:30|328.42|326.42|328.42|326.42|328.46|326.46|328.42|326.42|18
1724847520000|2024-08-28 12:18:40|328.43|326.43|328.49|326.49|328.49|326.49|328.41|326.41|11
1724847530000|2024-08-28 12:18:50|328.48|326.48|328.5|326.5|328.51|326.51|328.44|326.44|14
1724847540000|2024-08-28 12:19:00|328.46|326.46|328.4|326.4|328.48|326.48|328.38|326.38|20
1724847550000|2024-08-28 12:19:10|328.39|326.39|328.38|326.38|328.41|326.41|328.36|326.36|25
1724847560000|2024-08-28 12:19:20|328.39|326.39|328.38|326.38|328.41|326.41|328.37|326.37|10
1724847570000|2024-08-28 12:19:30|328.36|326.36|328.38|326.38|328.41|326.41|328.36|326.36|15
1724847580000|2024-08-28 12:19:40|328.39|326.39|328.29|326.29|328.39|326.39|328.28|326.28|11
1724847590000|2024-08-28 12:19:50|328.3|326.3|328.29|326.29|328.3|326.3|328.28|326.28|10
1724847600000|2024-08-28 12:20:00|328.28|326.28|328.25|326.25|328.31|326.31|328.25|326.25|12
1724847610000|2024-08-28 12:20:10|328.22|326.22|328.3|326.3|328.3|326.3|328.22|326.22|15
1724847620000|2024-08-28 12:20:20|328.26|326.26|328.15|326.15|328.3|326.3|328.15|326.15|15
1724847630000|2024-08-28 12:20:30|328.16|326.16|328.04|326.04|328.16|326.16|327.99|325.99|13
1724847640000|2024-08-28 12:20:40|328.12|326.12|328.17|326.17|328.19|326.19|328.1|326.1|26
1724847650000|2024-08-28 12:20:50|328.16|326.16|328.18|326.18|328.18|326.18|328.16|326.16|12
1724847660000|2024-08-28 12:21:00|328.19|326.19|328.21|326.21|328.21|326.21|328.17|326.17|19
1724847670000|2024-08-28 12:21:10|328.2|326.2|328.21|326.21|328.21|326.21|328.19|326.19|6
1724847680000|2024-08-28 12:21:20|328.24|326.24|328.25|326.25|328.25|326.25|328.24|326.24|8
1724847690000|2024-08-28 12:21:30|328.26|326.26|328.25|326.25|328.26|326.26|328.21|326.21|12
1724847700000|2024-08-28 12:21:40|328.26|326.26|328.29|326.29|328.29|326.29|328.24|326.24|13
1724847710000|2024-08-28 12:21:50|328.26|326.26|328.29|326.29|328.29|326.29|328.26|326.26|4
1724847720000|2024-08-28 12:22:00|328.34|326.34|328.78|326.78|328.79|326.79|328.34|326.34|19
1724847730000|2024-08-28 12:22:10|328.75|326.75|328.79|326.79|328.9|326.9|328.75|326.75|24
1724847740000|2024-08-28 12:22:20|328.8|326.8|328.96|326.96|328.96|326.96|328.8|326.8|19
1724847750000|2024-08-28 12:22:30|328.97|326.97|328.92|326.92|328.97|326.97|328.92|326.92|4
1724847760000|2024-08-28 12:22:40|328.9|326.9|328.88|326.88|328.9|326.9|328.88|326.88|2
1724847770000|2024-08-28 12:22:50|328.91|326.91|328.77|326.77|328.91|326.91|328.74|326.74|8
1724847780000|2024-08-28 12:23:00|328.76|326.76|328.72|326.72|328.78|326.78|328.72|326.72|12
1724847790000|2024-08-28 12:23:10|328.75|326.75|328.8|326.8|328.8|326.8|328.72|326.72|12
1724847800000|2024-08-28 12:23:20|328.81|326.81|328.78|326.78|328.83|326.83|328.76|326.76|15
1724847810000|2024-08-28 12:23:30|328.8|326.8|328.83|326.83|328.83|326.83|328.79|326.79|8
1724847820000|2024-08-28 12:23:40|328.82|326.82|328.9|326.9|328.91|326.91|328.82|326.82|14
1724847830000|2024-08-28 12:23:50|328.91|326.91|328.91|326.91|328.91|326.91|328.88|326.88|5
1724847840000|2024-08-28 12:24:00|328.89|326.89|329.02|327.02|329.02|327.02|328.89|326.89|10
1724847850000|2024-08-28 12:24:10|329.06|327.06|328.89|326.89|329.15|327.15|328.89|326.89|23
1724847860000|2024-08-28 12:24:20|328.88|326.88|328.79|326.79|328.89|326.89|328.75|326.75|20
1724847870000|2024-08-28 12:24:30|328.78|326.78|328.8|326.8|328.8|326.8|328.77|326.77|5
1724847880000|2024-08-28 12:24:40|328.79|326.79|328.8|326.8|328.85|326.85|328.79|326.79|17
1724847890000|2024-08-28 12:24:50|328.81|326.81|328.79|326.79|328.82|326.82|328.78|326.78|17
1724847900000|2024-08-28 12:25:00|328.78|326.78|328.68|326.68|328.78|326.78|328.6|326.6|19
1724847910000|2024-08-28 12:25:10|328.69|326.69|328.73|326.73|328.73|326.73|328.69|326.69|3
1724847920000|2024-08-28 12:25:20|328.77|326.77|328.79|326.79|328.81|326.81|328.77|326.77|13
1724847930000|2024-08-28 12:25:30|328.8|326.8|328.85|326.85|328.85|326.85|328.75|326.75|13
1724847940000|2024-08-28 12:25:40|328.9|326.9|328.87|326.87|328.91|326.91|328.83|326.83|16
1724847950000|2024-08-28 12:25:50|328.86|326.86|328.86|326.86|328.88|326.88|328.81|326.81|19
1724847960000|2024-08-28 12:26:00|328.87|326.87|328.87|326.87|328.88|326.88|328.85|326.85|14
1724847970000|2024-08-28 12:26:10|328.88|326.88|328.82|326.82|328.88|326.88|328.78|326.78|20
1724847980000|2024-08-28 12:26:20|328.83|326.83|328.72|326.72|328.83|326.83|328.72|326.72|23
1724847990000|2024-08-28 12:26:30|328.75|326.75|328.8|326.8|328.8|326.8|328.72|326.72|13
1724848000000|2024-08-28 12:26:40|328.79|326.79|328.87|326.87|328.87|326.87|328.76|326.76|11
1724848010000|2024-08-28 12:26:50|328.86|326.86|328.89|326.89|328.89|326.89|328.86|326.86|13
1724848020000|2024-08-28 12:27:00|328.9|326.9|328.9|326.9|328.91|326.91|328.9|326.9|3
1724848030000|2024-08-28 12:27:10|328.91|326.91|328.9|326.9|328.92|326.92|328.88|326.88|10
1724848040000|2024-08-28 12:27:20|328.92|326.92|329|327|329.03|327.03|328.9|326.9|15
1724848050000|2024-08-28 12:27:30|328.98|326.98|329.04|327.04|329.07|327.07|328.98|326.98|14
1724848060000|2024-08-28 12:27:40|329.06|327.06|329.06|327.06|329.07|327.07|329.03|327.03|10
1724848070000|2024-08-28 12:27:50|329.04|327.04|329|327|329.08|327.08|329|327|14
1724848080000|2024-08-28 12:28:00|328.99|326.99|329.01|327.01|329.06|327.06|328.99|326.99|20
1724848090000|2024-08-28 12:28:10|329.02|327.02|328.98|326.98|329.02|327.02|328.96|326.96|16
1724848100000|2024-08-28 12:28:20|329|327|329.03|327.03|329.03|327.03|328.98|326.98|8
1724848110000|2024-08-28 12:28:30|329.07|327.07|329.09|327.09|329.14|327.14|329.07|327.07|12
1724848120000|2024-08-28 12:28:40|329.08|327.08|329.05|327.05|329.11|327.11|329.05|327.05|14
1724848130000|2024-08-28 12:28:50|329.06|327.06|329|327|329.07|327.07|328.97|326.97|20
1724848140000|2024-08-28 12:29:00|329.01|327.01|328.99|326.99|329.03|327.03|328.95|326.95|22
1724848150000|2024-08-28 12:29:10|329.01|327.01|329.05|327.05|329.06|327.06|328.99|326.99|19
1724848160000|2024-08-28 12:29:20|329.06|327.06|329.02|327.02|329.06|327.06|329.01|327.01|15
1724848170000|2024-08-28 12:29:30|329.01|327.01|329.04|327.04|329.05|327.05|329.01|327.01|13
1724848180000|2024-08-28 12:29:40|329.05|327.05|329.04|327.04|329.05|327.05|329.04|327.04|4
1724848190000|2024-08-28 12:29:50|329.05|327.05|329.01|327.01|329.05|327.05|328.96|326.96|26
1724848200000|2024-08-28 12:30:00|329.02|327.02|328.91|326.91|329.05|327.05|328.88|326.88|26
1724848210000|2024-08-28 12:30:10|328.92|326.92|329.1|327.1|329.11|327.11|328.88|326.88|10
1724848220000|2024-08-28 12:30:20|329.09|327.09|329.07|327.07|329.09|327.09|329|327|16
1724848230000|2024-08-28 12:30:30|329.09|327.09|329.1|327.1|329.12|327.12|329.06|327.06|10
1724848240000|2024-08-28 12:30:40|329.11|327.11|329.27|327.27|329.28|327.28|329.11|327.11|9
1724848250000|2024-08-28 12:30:50|329.28|327.28|329.36|327.36|329.38|327.38|329.27|327.27|17
1724848260000|2024-08-28 12:31:00|329.44|327.44|329.36|327.36|329.44|327.44|329.23|327.23|25
1724848270000|2024-08-28 12:31:10|329.37|327.37|329.37|327.37|329.38|327.38|329.28|327.28|24
1724848280000|2024-08-28 12:31:20|329.33|327.33|329.35|327.35|329.35|327.35|329.28|327.28|24
1724848290000|2024-08-28 12:31:30|329.34|327.34|329.32|327.32|329.35|327.35|329.32|327.32|12
1724848300000|2024-08-28 12:31:40|329.3|327.3|329.29|327.29|329.34|327.34|329.25|327.25|21
1724848310000|2024-08-28 12:31:50|329.31|327.31|329.3|327.3|329.33|327.33|329.29|327.29|22
1724848320000|2024-08-28 12:32:00|329.29|327.29|329.51|327.51|329.53|327.53|329.29|327.29|19
1724848330000|2024-08-28 12:32:10|329.47|327.47|329.63|327.63|329.63|327.63|329.46|327.46|15
1724848340000|2024-08-28 12:32:20|329.64|327.64|329.62|327.62|329.64|327.64|329.56|327.56|17
1724848350000|2024-08-28 12:32:30|329.65|327.65|329.52|327.52|329.67|327.67|329.5|327.5|22
1724848360000|2024-08-28 12:32:40|329.5|327.5|329.51|327.51|329.53|327.53|329.5|327.5|11
1724848370000|2024-08-28 12:32:50|329.5|327.5|329.59|327.59|329.59|327.59|329.47|327.47|12
1724848380000|2024-08-28 12:33:00|329.62|327.62|329.59|327.59|329.72|327.72|329.57|327.57|24
1724848390000|2024-08-28 12:33:10|329.62|327.62|329.6|327.6|329.63|327.63|329.58|327.58|19
1724848400000|2024-08-28 12:33:20|329.62|327.62|329.67|327.67|329.67|327.67|329.59|327.59|18
1724848410000|2024-08-28 12:33:30|329.66|327.66|329.6|327.6|329.67|327.67|329.57|327.57|17
1724848420000|2024-08-28 12:33:40|329.59|327.59|329.58|327.58|329.62|327.62|329.51|327.51|20
1724848430000|2024-08-28 12:33:50|329.59|327.59|329.59|327.59|329.64|327.64|329.58|327.58|18
1724848440000|2024-08-28 12:34:00|329.6|327.6|329.47|327.47|329.6|327.6|329.46|327.46|19
1724848450000|2024-08-28 12:34:10|329.46|327.46|329.41|327.41|329.46|327.46|329.32|327.32|20
1724848460000|2024-08-28 12:34:20|329.39|327.39|329.39|327.39|329.43|327.43|329.37|327.37|16
1724848470000|2024-08-28 12:34:30|329.38|327.38|329.19|327.19|329.39|327.39|329.19|327.19|19
1724848480000|2024-08-28 12:34:40|329.2|327.2|329.39|327.39|329.39|327.39|329.2|327.2|11
1724848490000|2024-08-28 12:34:50|329.4|327.4|329.5|327.5|329.52|327.52|329.4|327.4|12
1724848500000|2024-08-28 12:35:00|329.48|327.48|329.43|327.43|329.48|327.48|329.4|327.4|18
1724848510000|2024-08-28 12:35:10|329.48|327.48|329.66|327.66|329.76|327.76|329.48|327.48|24
1724848520000|2024-08-28 12:35:20|329.7|327.7|329.66|327.66|329.71|327.71|329.66|327.66|7
1724848530000|2024-08-28 12:35:30|329.69|327.69|329.71|327.71|329.71|327.71|329.69|327.69|3
1724848540000|2024-08-28 12:35:40|329.72|327.72|329.73|327.73|329.81|327.81|329.67|327.67|27
1724848550000|2024-08-28 12:35:50|329.77|327.77|329.75|327.75|329.9|327.9|329.67|327.67|26
1724848560000|2024-08-28 12:36:00|329.74|327.74|329.73|327.73|329.74|327.74|329.56|327.56|25
1724848570000|2024-08-28 12:36:10|329.74|327.74|329.64|327.64|329.74|327.74|329.61|327.61|22
1724848580000|2024-08-28 12:36:20|329.63|327.63|329.58|327.58|329.64|327.64|329.57|327.57|13
1724848590000|2024-08-28 12:36:30|329.59|327.59|329.47|327.47|329.68|327.68|329.47|327.47|18
1724848600000|2024-08-28 12:36:40|329.46|327.46|329.48|327.48|329.51|327.51|329.38|327.38|15
1724848610000|2024-08-28 12:36:50|329.47|327.47|329.47|327.47|329.51|327.51|329.43|327.43|16
1724848620000|2024-08-28 12:37:00|329.46|327.46|329.38|327.38|329.48|327.48|329.37|327.37|19
1724848630000|2024-08-28 12:37:10|329.39|327.39|329.38|327.38|329.39|327.39|329.35|327.35|15
1724848640000|2024-08-28 12:37:20|329.37|327.37|329.32|327.32|329.38|327.38|329.31|327.31|11
1724848650000|2024-08-28 12:37:30|329.29|327.29|329.26|327.26|329.29|327.29|329.15|327.15|21
1724848660000|2024-08-28 12:37:40|329.27|327.27|329.58|327.58|329.58|327.58|329.26|327.26|15
1724848670000|2024-08-28 12:37:50|329.56|327.56|329.49|327.49|329.56|327.56|329.49|327.49|3
1724848680000|2024-08-28 12:38:00|329.48|327.48|329.49|327.49|329.49|327.49|329.48|327.48|2
1724848690000|2024-08-28 12:38:10|329.5|327.5|329.49|327.49|329.5|327.5|329.49|327.49|2
1724848700000|2024-08-28 12:38:20|329.52|327.52|329.49|327.49|329.52|327.52|329.49|327.49|2
1724848710000|2024-08-28 12:38:30|329.48|327.48|329.43|327.43|329.49|327.49|329.43|327.43|4
1724848720000|2024-08-28 12:38:40|329.4|327.4|329.41|327.41|329.44|327.44|329.38|327.38|9
1724848730000|2024-08-28 12:38:50|329.39|327.39|329.23|327.23|329.39|327.39|329.23|327.23|4
1724848740000|2024-08-28 12:39:00|329.24|327.24|329.2|327.2|329.24|327.24|329.2|327.2|5
1724848750000|2024-08-28 12:39:10|329.23|327.23|329.2|327.2|329.23|327.23|329.2|327.2|2
1724848760000|2024-08-28 12:39:20|329.21|327.21|329.2|327.2|329.22|327.22|329.2|327.2|3
1724848770000|2024-08-28 12:39:30|329.23|327.23|329.15|327.15|329.23|327.23|329.15|327.15|8
1724848780000|2024-08-28 12:39:40|329.18|327.18|329.45|327.45|329.46|327.46|329.18|327.18|9
1724848790000|2024-08-28 12:39:50|329.44|327.44|329.42|327.42|329.44|327.44|329.39|327.39|7
1724848800000|2024-08-28 12:40:00|329.37|327.37|329.39|327.39|329.43|327.43|329.35|327.35|8
1724848810000|2024-08-28 12:40:10|329.38|327.38|329.43|327.43|329.43|327.43|329.38|327.38|4
1724848820000|2024-08-28 12:40:20|329.4|327.4|329.39|327.39|329.43|327.43|329.36|327.36|7
1724848830000|2024-08-28 12:40:30|329.38|327.38|329.45|327.45|329.45|327.45|329.38|327.38|3
1724848840000|2024-08-28 12:40:40|329.51|327.51|329.41|327.41|329.56|327.56|329.41|327.41|9
1724848850000|2024-08-28 12:40:50|329.45|327.45|329.44|327.44|329.45|327.45|329.44|327.44|2
1724848860000|2024-08-28 12:41:00|329.42|327.42|329.45|327.45|329.45|327.45|329.42|327.42|2
1724848870000|2024-08-28 12:41:10|329.44|327.44|329.45|327.45|329.45|327.45|329.44|327.44|2
1724848880000|2024-08-28 12:41:20|329.47|327.47|329.48|327.48|329.51|327.51|329.47|327.47|4
1724848900000|2024-08-28 12:41:40|329.5|327.5|329.5|327.5|329.5|327.5|329.5|327.5|1
1724848920000|2024-08-28 12:42:00|329.62|327.62|329.66|327.66|329.66|327.66|329.62|327.62|2
1724848930000|2024-08-28 12:42:10|329.74|327.74|329.73|327.73|329.75|327.75|329.71|327.71|8
1724848940000|2024-08-28 12:42:20|329.74|327.74|329.71|327.71|329.74|327.74|329.71|327.71|8
1724848980000|2024-08-28 12:43:00|329.65|327.65|329.37|327.37|329.71|327.71|329.37|327.37|13
1724848990000|2024-08-28 12:43:10|329.34|327.34|329.3|327.3|329.34|327.34|329.3|327.3|4
1724849000000|2024-08-28 12:43:20|329.32|327.32|329.31|327.31|329.32|327.32|329.31|327.31|6
1724849010000|2024-08-28 12:43:30|329.34|327.34|329.28|327.28|329.34|327.34|329.25|327.25|15
1724849020000|2024-08-28 12:43:40|329.27|327.27|329.22|327.22|329.28|327.28|329.22|327.22|13
1724849030000|2024-08-28 12:43:50|329.24|327.24|329.25|327.25|329.29|327.29|329.22|327.22|20
1724849040000|2024-08-28 12:44:00|329.27|327.27|329.27|327.27|329.27|327.27|329.25|327.25|12
1724849050000|2024-08-28 12:44:10|329.26|327.26|329.15|327.15|329.27|327.27|329.14|327.14|17
1724849060000|2024-08-28 12:44:20|329.13|327.13|329.12|327.12|329.16|327.16|329.11|327.11|13
1724849070000|2024-08-28 12:44:30|329.15|327.15|329.09|327.09|329.16|327.16|329.09|327.09|12
1724849080000|2024-08-28 12:44:40|329.1|327.1|329.12|327.12|329.13|327.13|329.09|327.09|7
1724849090000|2024-08-28 12:44:50|329.13|327.13|329.11|327.11|329.13|327.13|329.1|327.1|12
1724849100000|2024-08-28 12:45:00|329.12|327.12|329.06|327.06|329.13|327.13|329.05|327.05|14
1724849110000|2024-08-28 12:45:10|329.05|327.05|328.98|326.98|329.05|327.05|328.95|326.95|11
1724849120000|2024-08-28 12:45:20|329.01|327.01|329|327|329.01|327.01|328.98|326.98|10
1724849130000|2024-08-28 12:45:30|328.99|326.99|329|327|329|327|328.99|326.99|2
1724849140000|2024-08-28 12:45:40|328.99|326.99|329.02|327.02|329.02|327.02|328.99|326.99|9
1724849150000|2024-08-28 12:45:50|329.01|327.01|329.06|327.06|329.06|327.06|328.98|326.98|9
1724849160000|2024-08-28 12:46:00|329.04|327.04|328.9|326.9|329.05|327.05|328.86|326.86|23
1724849170000|2024-08-28 12:46:10|328.88|326.88|328.85|326.85|328.9|326.9|328.8|326.8|20
1724849180000|2024-08-28 12:46:20|328.84|326.84|328.81|326.81|328.9|326.9|328.79|326.79|22
1724849190000|2024-08-28 12:46:30|328.8|326.8|328.99|326.99|329|327|328.78|326.78|22
1724849200000|2024-08-28 12:46:40|329|327|328.95|326.95|329|327|328.91|326.91|9
1724849210000|2024-08-28 12:46:50|328.94|326.94|328.86|326.86|328.94|326.94|328.85|326.85|15
1724849220000|2024-08-28 12:47:00|328.85|326.85|328.78|326.78|328.86|326.86|328.76|326.76|12
1724849230000|2024-08-28 12:47:10|328.8|326.8|328.81|326.81|328.81|326.81|328.79|326.79|9
1724849240000|2024-08-28 12:47:20|328.79|326.79|328.72|326.72|328.8|326.8|328.7|326.7|16
1724849250000|2024-08-28 12:47:30|328.74|326.74|328.62|326.62|328.75|326.75|328.62|326.62|16
1724849260000|2024-08-28 12:47:40|328.59|326.59|328.52|326.52|328.61|326.61|328.45|326.45|23
1724849270000|2024-08-28 12:47:50|328.51|326.51|328.53|326.53|328.53|326.53|328.38|326.38|18
1724849280000|2024-08-28 12:48:00|328.58|326.58|328.63|326.63|328.67|326.67|328.57|326.57|28
1724849290000|2024-08-28 12:48:10|328.64|326.64|328.69|326.69|328.69|326.69|328.63|326.63|15
1724849300000|2024-08-28 12:48:20|328.71|326.71|328.79|326.79|328.83|326.83|328.71|326.71|10
1724849310000|2024-08-28 12:48:30|328.8|326.8|328.89|326.89|328.89|326.89|328.79|326.79|21
1724849320000|2024-08-28 12:48:40|328.9|326.9|328.93|326.93|329.01|327.01|328.9|326.9|10
1724849330000|2024-08-28 12:48:50|328.89|326.89|328.75|326.75|328.89|326.89|328.75|326.75|14
1724849340000|2024-08-28 12:49:00|328.72|326.72|328.81|326.81|328.83|326.83|328.72|326.72|17
1724849350000|2024-08-28 12:49:10|328.82|326.82|328.82|326.82|328.86|326.86|328.79|326.79|17
1724849360000|2024-08-28 12:49:20|328.86|326.86|328.89|326.89|328.91|326.91|328.83|326.83|13
1724849370000|2024-08-28 12:49:30|328.88|326.88|328.92|326.92|328.92|326.92|328.88|326.88|7
1724849380000|2024-08-28 12:49:40|328.9|326.9|328.85|326.85|328.91|326.91|328.85|326.85|7
1724849390000|2024-08-28 12:49:50|328.88|326.88|328.91|326.91|328.93|326.93|328.88|326.88|8
1724849400000|2024-08-28 12:50:00|328.92|326.92|328.8|326.8|328.92|326.92|328.8|326.8|14
1724849410000|2024-08-28 12:50:10|328.79|326.79|328.67|326.67|328.79|326.79|328.65|326.65|13
1724849420000|2024-08-28 12:50:20|328.64|326.64|328.63|326.63|328.66|326.66|328.63|326.63|19
1724849430000|2024-08-28 12:50:30|328.65|326.65|328.63|326.63|328.66|326.66|328.63|326.63|13
1724849440000|2024-08-28 12:50:40|328.6|326.6|328.61|326.61|328.64|326.64|328.6|326.6|10
1724849450000|2024-08-28 12:50:50|328.62|326.62|328.57|326.57|328.62|326.62|328.57|326.57|8
1724849460000|2024-08-28 12:51:00|328.59|326.59|328.58|326.58|328.73|326.73|328.58|326.58|14
1724849470000|2024-08-28 12:51:10|328.56|326.56|328.54|326.54|328.59|326.59|328.53|326.53|10
1724849480000|2024-08-28 12:51:20|328.52|326.52|328.5|326.5|328.53|326.53|328.41|326.41|19
1724849490000|2024-08-28 12:51:30|328.49|326.49|328.52|326.52|328.52|326.52|328.43|326.43|13
1724849500000|2024-08-28 12:51:40|328.54|326.54|328.51|326.51|328.55|326.55|328.51|326.51|6
1724849510000|2024-08-28 12:51:50|328.52|326.52|328.54|326.54|328.56|326.56|328.51|326.51|5
1724849520000|2024-08-28 12:52:00|328.56|326.56|328.31|326.31|328.56|326.56|328.21|326.21|24
1724849530000|2024-08-28 12:52:10|328.3|326.3|328.51|326.51|328.51|326.51|328.29|326.29|9
1724849540000|2024-08-28 12:52:20|328.49|326.49|328.4|326.4|328.51|326.51|328.4|326.4|18
1724849550000|2024-08-28 12:52:30|328.38|326.38|328.37|326.37|328.38|326.38|328.31|326.31|10
1724849560000|2024-08-28 12:52:40|328.46|326.46|328.52|326.52|328.52|326.52|328.46|326.46|6
1724849570000|2024-08-28 12:52:50|328.57|326.57|328.58|326.58|328.62|326.62|328.57|326.57|8
1724849580000|2024-08-28 12:53:00|328.57|326.57|328.62|326.62|328.62|326.62|328.55|326.55|13
1724849590000|2024-08-28 12:53:10|328.58|326.58|328.71|326.71|328.72|326.72|328.58|326.58|13
1724849600000|2024-08-28 12:53:20|328.72|326.72|328.72|326.72|328.73|326.73|328.69|326.69|11
1724849610000|2024-08-28 12:53:30|328.74|326.74|328.75|326.75|328.76|326.76|328.74|326.74|8
1724849620000|2024-08-28 12:53:40|328.74|326.74|328.71|326.71|328.75|326.75|328.68|326.68|13
1724849630000|2024-08-28 12:53:50|328.74|326.74|328.75|326.75|328.78|326.78|328.74|326.74|11
1724849640000|2024-08-28 12:54:00|328.76|326.76|328.88|326.88|328.88|326.88|328.76|326.76|8
1724849650000|2024-08-28 12:54:10|328.96|326.96|328.83|326.83|328.96|326.96|328.82|326.82|18
1724849660000|2024-08-28 12:54:20|328.84|326.84|328.82|326.82|328.85|326.85|328.82|326.82|11
1724849670000|2024-08-28 12:54:30|328.83|326.83|328.83|326.83|328.87|326.87|328.82|326.82|10
1724849680000|2024-08-28 12:54:40|328.82|326.82|328.71|326.71|328.82|326.82|328.71|326.71|10
1724849690000|2024-08-28 12:54:50|328.72|326.72|328.73|326.73|328.73|326.73|328.71|326.71|8
1724849700000|2024-08-28 12:55:00|328.76|326.76|328.75|326.75|328.94|326.94|328.75|326.75|17
1724849710000|2024-08-28 12:55:10|328.8|326.8|328.82|326.82|328.84|326.84|328.8|326.8|7
1724849720000|2024-08-28 12:55:20|328.83|326.83|328.8|326.8|328.83|326.83|328.8|326.8|6
1724849730000|2024-08-28 12:55:30|328.83|326.83|328.82|326.82|328.83|326.83|328.8|326.8|6
1724849740000|2024-08-28 12:55:40|328.81|326.81|328.82|326.82|328.82|326.82|328.8|326.8|8
1724849750000|2024-08-28 12:55:50|328.83|326.83|328.82|326.82|328.83|326.83|328.81|326.81|4
1724849760000|2024-08-28 12:56:00|328.81|326.81|328.67|326.67|328.82|326.82|328.63|326.63|14
1724849770000|2024-08-28 12:56:10|328.66|326.66|328.83|326.83|328.84|326.84|328.64|326.64|8
1724849780000|2024-08-28 12:56:20|328.84|326.84|328.87|326.87|328.87|326.87|328.82|326.82|6
1724849790000|2024-08-28 12:56:30|328.83|326.83|328.84|326.84|328.9|326.9|328.83|326.83|11
1724849800000|2024-08-28 12:56:40|328.85|326.85|328.74|326.74|328.86|326.86|328.74|326.74|12
1724849810000|2024-08-28 12:56:50|328.73|326.73|328.75|326.75|328.75|326.75|328.72|326.72|5
1724849820000|2024-08-28 12:57:00|328.74|326.74|328.59|326.59|328.75|326.75|328.59|326.59|16
1724849830000|2024-08-28 12:57:10|328.57|326.57|328.53|326.53|328.57|326.57|328.53|326.53|5
1724849850000|2024-08-28 12:57:30|328.54|326.54|328.58|326.58|328.58|326.58|328.53|326.53|6
1724849870000|2024-08-28 12:57:50|328.55|326.55|328.53|326.53|328.58|326.58|328.51|326.51|8
1724849880000|2024-08-28 12:58:00|328.54|326.54|328.44|326.44|328.55|326.55|328.44|326.44|15
1724849890000|2024-08-28 12:58:10|328.45|326.45|328.33|326.33|328.45|326.45|328.3|326.3|17
1724849900000|2024-08-28 12:58:20|328.35|326.35|328.37|326.37|328.38|326.38|328.33|326.33|12
1724849910000|2024-08-28 12:58:30|328.33|326.33|328.3|326.3|328.37|326.37|328.3|326.3|14
1724849920000|2024-08-28 12:58:40|328.29|326.29|328.23|326.23|328.29|326.29|328.21|326.21|10
1724849930000|2024-08-28 12:58:50|328.22|326.22|328.25|326.25|328.27|326.27|328.22|326.22|8
1724849940000|2024-08-28 12:59:00|328.23|326.23|328.28|326.28|328.3|326.3|328.19|326.19|19
1724849950000|2024-08-28 12:59:10|328.27|326.27|328.28|326.28|328.3|326.3|328.25|326.25|7
1724849960000|2024-08-28 12:59:20|328.29|326.29|328.3|326.3|328.3|326.3|328.26|326.26|9
1724849970000|2024-08-28 12:59:30|328.32|326.32|328.24|326.24|328.32|326.32|328.22|326.22|8
1724849980000|2024-08-28 12:59:40|328.25|326.25|328.26|326.26|328.26|326.26|328.22|326.22|13
1724849990000|2024-08-28 12:59:50|328.22|326.22|328.19|326.19|328.25|326.25|328.19|326.19|15
1724850000000|2024-08-28 13:00:00|328.2|326.2|328.25|326.25|328.25|326.25|328.2|326.2|12
1724850010000|2024-08-28 13:00:10|328.24|326.24|328.26|326.26|328.26|326.26|328.24|326.24|2
1724850020000|2024-08-28 13:00:20|328.28|326.28|328.19|326.19|328.3|326.3|328.19|326.19|8
1724850030000|2024-08-28 13:00:30|328.2|326.2|328.12|326.12|328.2|326.2|328.1|326.1|7
1724850040000|2024-08-28 13:00:40|328.11|326.11|328.05|326.05|328.11|326.11|328.01|326.01|9
1724850050000|2024-08-28 13:00:50|328.06|326.06|328.15|326.15|328.15|326.15|328.06|326.06|3
1724850060000|2024-08-28 13:01:00|328.14|326.14|328.09|326.09|328.15|326.15|328.07|326.07|9
1724850070000|2024-08-28 13:01:10|328.11|326.11|328.25|326.25|328.27|326.27|328.11|326.11|8
1724850080000|2024-08-28 13:01:20|328.24|326.24|328.28|326.28|328.28|326.28|328.22|326.22|4
1724850090000|2024-08-28 13:01:30|328.29|326.29|328.44|326.44|328.44|326.44|328.29|326.29|3
1724850100000|2024-08-28 13:01:40|328.46|326.46|328.44|326.44|328.48|326.48|328.44|326.44|11
1724850110000|2024-08-28 13:01:50|328.43|326.43|328.48|326.48|328.49|326.49|328.43|326.43|8
1724850120000|2024-08-28 13:02:00|328.47|326.47|328.39|326.39|328.49|326.49|328.39|326.39|11
1724850130000|2024-08-28 13:02:10|328.41|326.41|328.42|326.42|328.46|326.46|328.38|326.38|14
1724850140000|2024-08-28 13:02:20|328.44|326.44|328.41|326.41|328.44|326.44|328.39|326.39|9
1724850150000|2024-08-28 13:02:30|328.4|326.4|328.42|326.42|328.49|326.49|328.4|326.4|16
1724850160000|2024-08-28 13:02:40|328.41|326.41|328.4|326.4|328.42|326.42|328.38|326.38|7
1724850170000|2024-08-28 13:02:50|328.38|326.38|328.35|326.35|328.38|326.38|328.34|326.34|11
1724850180000|2024-08-28 13:03:00|328.34|326.34|328.3|326.3|328.35|326.35|328.3|326.3|12
1724850190000|2024-08-28 13:03:10|328.29|326.29|328.28|326.28|328.29|326.29|328.27|326.27|4
1724850200000|2024-08-28 13:03:20|328.27|326.27|328.15|326.15|328.28|326.28|328.11|326.11|13
1724850210000|2024-08-28 13:03:30|328.14|326.14|328.12|326.12|328.15|326.15|328.11|326.11|13
1724850220000|2024-08-28 13:03:40|328.13|326.13|328.14|326.14|328.15|326.15|328.12|326.12|6
1724850230000|2024-08-28 13:03:50|328.15|326.15|328.22|326.22|328.3|326.3|328.15|326.15|11
1724850240000|2024-08-28 13:04:00|328.24|326.24|328.28|326.28|328.29|326.29|328.24|326.24|10
1724850250000|2024-08-28 13:04:10|328.27|326.27|328.13|326.13|328.27|326.27|328.12|326.12|20
1724850260000|2024-08-28 13:04:20|328.12|326.12|328.1|326.1|328.12|326.12|328.1|326.1|6
1724850270000|2024-08-28 13:04:30|328.09|326.09|328|326|328.09|326.09|328|326|13
1724850280000|2024-08-28 13:04:40|327.99|325.99|327.84|325.84|327.99|325.99|327.84|325.84|15
1724850290000|2024-08-28 13:04:50|327.85|325.85|327.81|325.81|327.86|325.86|327.81|325.81|11
1724850300000|2024-08-28 13:05:00|327.76|325.76|327.79|325.79|327.83|325.83|327.76|325.76|13
1724850310000|2024-08-28 13:05:10|327.78|325.78|327.77|325.77|327.78|325.78|327.7|325.7|18
1724850320000|2024-08-28 13:05:20|327.76|325.76|327.68|325.68|327.76|325.76|327.68|325.68|16
1724850330000|2024-08-28 13:05:30|327.65|325.65|327.52|325.52|327.72|325.72|327.51|325.51|20
1724850340000|2024-08-28 13:05:40|327.5|325.5|327.51|325.51|327.51|325.51|327.48|325.48|12
1724850350000|2024-08-28 13:05:50|327.52|325.52|327.56|325.56|327.56|325.56|327.51|325.51|10
1724850360000|2024-08-28 13:06:00|327.55|325.55|327.57|325.57|327.57|325.57|327.53|325.53|14
1724850370000|2024-08-28 13:06:10|327.56|325.56|327.56|325.56|327.63|325.63|327.56|325.56|10
1724850380000|2024-08-28 13:06:20|327.58|325.58|327.45|325.45|327.58|325.58|327.45|325.45|9
1724850390000|2024-08-28 13:06:30|327.44|325.44|327.43|325.43|327.45|325.45|327.42|325.42|19
1724850400000|2024-08-28 13:06:40|327.45|325.45|327.41|325.41|327.47|325.47|327.41|325.41|19
1724850410000|2024-08-28 13:06:50|327.38|325.38|327.25|325.25|327.39|325.39|327.25|325.25|17
1724850420000|2024-08-28 13:07:00|327.28|325.28|326.96|324.96|327.32|325.32|326.91|324.91|27
1724850430000|2024-08-28 13:07:10|326.94|324.94|327.24|325.24|327.24|325.24|326.94|324.94|16
1724850440000|2024-08-28 13:07:20|327.32|325.32|327.22|325.22|327.34|325.34|327.22|325.22|23
1724850450000|2024-08-28 13:07:30|327.21|325.21|327.17|325.17|327.21|325.21|327.15|325.15|8
1724850460000|2024-08-28 13:07:40|327.19|325.19|327.17|325.17|327.21|325.21|327.16|325.16|13
1724850470000|2024-08-28 13:07:50|327.16|325.16|327.08|325.08|327.16|325.16|326.99|324.99|14
1724850480000|2024-08-28 13:08:00|327.07|325.07|327.12|325.12|327.2|325.2|327.06|325.06|18
1724850490000|2024-08-28 13:08:10|327.14|325.14|327.21|325.21|327.27|325.27|327.14|325.14|14
1724850500000|2024-08-28 13:08:20|327.2|325.2|327.1|325.1|327.2|325.2|327.09|325.09|12
1724850510000|2024-08-28 13:08:30|327.09|325.09|327.13|325.13|327.21|325.21|327.09|325.09|14
1724850520000|2024-08-28 13:08:40|327.11|325.11|327.16|325.16|327.16|325.16|327.1|325.1|5
1724850530000|2024-08-28 13:08:50|327.18|325.18|327.19|325.19|327.28|325.28|327.18|325.18|16
1724850540000|2024-08-28 13:09:00|327.2|325.2|326.95|324.95|327.2|325.2|326.95|324.95|15
1724850550000|2024-08-28 13:09:10|326.94|324.94|326.95|324.95|326.97|324.97|326.92|324.92|15
1724850560000|2024-08-28 13:09:20|326.94|324.94|326.98|324.98|326.99|324.99|326.92|324.92|20
1724850570000|2024-08-28 13:09:30|326.99|324.99|327|325|327.02|325.02|326.99|324.99|7
1724850580000|2024-08-28 13:09:40|327.01|325.01|327.01|325.01|327.02|325.02|326.99|324.99|6
1724850590000|2024-08-28 13:09:50|327|325|327.03|325.03|327.05|325.05|327|325|7
1724850600000|2024-08-28 13:10:00|327.02|325.02|326.99|324.99|327.04|325.04|326.98|324.98|20
1724850610000|2024-08-28 13:10:10|327.02|325.02|327.27|325.27|327.29|325.29|327.02|325.02|19
1724850620000|2024-08-28 13:10:20|327.29|325.29|327.22|325.22|327.29|325.29|327.21|325.21|12
1724850630000|2024-08-28 13:10:30|327.23|325.23|327.24|325.24|327.24|325.24|327.21|325.21|8
1724850640000|2024-08-28 13:10:40|327.26|325.26|327.29|325.29|327.33|325.33|327.26|325.26|12
1724850650000|2024-08-28 13:10:50|327.27|325.27|327.06|325.06|327.27|325.27|326.98|324.98|15
1724850660000|2024-08-28 13:11:00|327.07|325.07|327.01|325.01|327.07|325.07|326.97|324.97|14
1724850670000|2024-08-28 13:11:10|327|325|327.16|325.16|327.24|325.24|327|325|23
1724850680000|2024-08-28 13:11:20|327.15|325.15|327.15|325.15|327.2|325.2|327.15|325.15|15
1724850690000|2024-08-28 13:11:30|327.14|325.14|327.19|325.19|327.2|325.2|327.13|325.13|21
1724850700000|2024-08-28 13:11:40|327.18|325.18|327.22|325.22|327.24|325.24|327.17|325.17|14
1724850710000|2024-08-28 13:11:50|327.21|325.21|327.41|325.41|327.41|325.41|327.18|325.18|10
1724850720000|2024-08-28 13:12:00|327.42|325.42|327.56|325.56|327.56|325.56|327.42|325.42|19
1724850730000|2024-08-28 13:12:10|327.55|325.55|327.76|325.76|327.86|325.86|327.52|325.52|19
1724850740000|2024-08-28 13:12:20|327.72|325.72|327.89|325.89|327.89|325.89|327.71|325.71|12
1724850750000|2024-08-28 13:12:30|327.87|325.87|327.98|325.98|328.02|326.02|327.87|325.87|11
1724850760000|2024-08-28 13:12:40|327.99|325.99|328.38|326.38|328.38|326.38|327.98|325.98|16
1724850770000|2024-08-28 13:12:50|328.34|326.34|328.38|326.38|328.38|326.38|328.3|326.3|5
1724850780000|2024-08-28 13:13:00|328.36|326.36|328.22|326.22|328.36|326.36|328.22|326.22|8
1724850790000|2024-08-28 13:13:10|328.23|326.23|328.18|326.18|328.24|326.24|328.16|326.16|15
1724850800000|2024-08-28 13:13:20|328.14|326.14|327.97|325.97|328.14|326.14|327.94|325.94|13
1724850810000|2024-08-28 13:13:30|327.99|325.99|327.91|325.91|327.99|325.99|327.86|325.86|16
1724850820000|2024-08-28 13:13:40|327.9|325.9|327.66|325.66|327.9|325.9|327.66|325.66|6
1724850830000|2024-08-28 13:13:50|327.67|325.67|327.59|325.59|327.73|325.73|327.58|325.58|10
1724850840000|2024-08-28 13:14:00|327.6|325.6|327.6|325.6|327.62|325.62|327.55|325.55|17
1724850850000|2024-08-28 13:14:10|327.61|325.61|327.63|325.63|327.65|325.65|327.61|325.61|14
1724850860000|2024-08-28 13:14:20|327.64|325.64|327.62|325.62|327.65|325.65|327.59|325.59|11
1724850870000|2024-08-28 13:14:30|327.6|325.6|327.47|325.47|327.6|325.6|327.47|325.47|14
1724850880000|2024-08-28 13:14:40|327.48|325.48|327.49|325.49|327.52|325.52|327.48|325.48|13
1724850890000|2024-08-28 13:14:50|327.47|325.47|327.51|325.51|327.51|325.51|327.46|325.46|8
1724850900000|2024-08-28 13:15:00|327.53|325.53|327.45|325.45|327.54|325.54|327.44|325.44|20
1724850910000|2024-08-28 13:15:10|327.46|325.46|327.72|325.72|327.72|325.72|327.45|325.45|15
1724850920000|2024-08-28 13:15:20|327.73|325.73|327.77|325.77|327.77|325.77|327.72|325.72|13
1724850930000|2024-08-28 13:15:30|327.75|325.75|327.69|325.69|327.75|325.75|327.69|325.69|8
1724850940000|2024-08-28 13:15:40|327.66|325.66|327.63|325.63|327.66|325.66|327.63|325.63|2
1724850950000|2024-08-28 13:15:50|327.66|325.66|327.69|325.69|327.69|325.69|327.66|325.66|3
1724850960000|2024-08-28 13:16:00|327.68|325.68|327.66|325.66|327.68|325.68|327.66|325.66|2
1724850970000|2024-08-28 13:16:10|327.69|325.69|327.81|325.81|327.81|325.81|327.69|325.69|7
1724850980000|2024-08-28 13:16:20|327.82|325.82|327.91|325.91|327.96|325.96|327.82|325.82|4
1724850990000|2024-08-28 13:16:30|327.92|325.92|327.91|325.91|327.92|325.92|327.91|325.91|2
1724851000000|2024-08-28 13:16:40|327.92|325.92|327.93|325.93|327.93|325.93|327.92|325.92|2
1724851010000|2024-08-28 13:16:50|327.96|325.96|327.93|325.93|327.97|325.97|327.93|325.93|6
1724851020000|2024-08-28 13:17:00|327.94|325.94|327.92|325.92|327.94|325.94|327.9|325.9|7
1724851030000|2024-08-28 13:17:10|327.96|325.96|327.95|325.95|327.97|325.97|327.94|325.94|12
1724851040000|2024-08-28 13:17:20|327.94|325.94|327.95|325.95|327.96|325.96|327.94|325.94|8
1724851050000|2024-08-28 13:17:30|327.96|325.96|327.98|325.98|328.09|326.09|327.95|325.95|19
1724851060000|2024-08-28 13:17:40|327.97|325.97|327.91|325.91|327.97|325.97|327.85|325.85|6
1724851070000|2024-08-28 13:17:50|327.9|325.9|327.85|325.85|327.91|325.91|327.85|325.85|5
1724851080000|2024-08-28 13:18:00|327.82|325.82|327.68|325.68|327.82|325.82|327.66|325.66|11
1724851090000|2024-08-28 13:18:10|327.67|325.67|327.68|325.68|327.7|325.7|327.67|325.67|10
1724851100000|2024-08-28 13:18:20|327.69|325.69|327.84|325.84|327.84|325.84|327.68|325.68|9
1724851110000|2024-08-28 13:18:30|327.87|325.87|328.11|326.11|328.12|326.12|327.87|325.87|18
1724851120000|2024-08-28 13:18:40|328.1|326.1|328.08|326.08|328.11|326.11|328.06|326.06|15
1724851130000|2024-08-28 13:18:50|328.07|326.07|328.06|326.06|328.09|326.09|328.06|326.06|10
1724851140000|2024-08-28 13:19:00|328.05|326.05|328.04|326.04|328.05|326.05|328.04|326.04|2
1724851150000|2024-08-28 13:19:10|328.07|326.07|328.13|326.13|328.17|326.17|328.07|326.07|13
1724851160000|2024-08-28 13:19:20|328.09|326.09|328.13|326.13|328.14|326.14|328.09|326.09|14
1724851170000|2024-08-28 13:19:30|328.14|326.14|328.18|326.18|328.18|326.18|328.11|326.11|9
1724851180000|2024-08-28 13:19:40|328.16|326.16|328.19|326.19|328.2|326.2|328.16|326.16|6
1724851190000|2024-08-28 13:19:50|328.18|326.18|328.15|326.15|328.19|326.19|328.14|326.14|17
1724851200000|2024-08-28 13:20:00|328.14|326.14|328.16|326.16|328.16|326.16|328.14|326.14|10
1724851210000|2024-08-28 13:20:10|328.15|326.15|328.19|326.19|328.2|326.2|328.15|326.15|15
1724851220000|2024-08-28 13:20:20|328.18|326.18|328.11|326.11|328.18|326.18|328.11|326.11|5
1724851230000|2024-08-28 13:20:30|328.12|326.12|328.14|326.14|328.17|326.17|328.06|326.06|15
1724851240000|2024-08-28 13:20:40|328.15|326.15|328.11|326.11|328.16|326.16|328.11|326.11|8
1724851250000|2024-08-28 13:20:50|328.09|326.09|328.04|326.04|328.09|326.09|328.04|326.04|4
1724851270000|2024-08-28 13:21:10|328.07|326.07|328.08|326.08|328.09|326.09|328.07|326.07|8
1724851280000|2024-08-28 13:21:20|328.07|326.07|328.15|326.15|328.15|326.15|328.07|326.07|6
1724851290000|2024-08-28 13:21:30|328.26|326.26|328.25|326.25|328.29|326.29|328.2|326.2|17
1724851300000|2024-08-28 13:21:40|328.26|326.26|328.23|326.23|328.26|326.26|328.22|326.22|13
1724851310000|2024-08-28 13:21:50|328.22|326.22|328.22|326.22|328.23|326.23|328.2|326.2|9
1724851320000|2024-08-28 13:22:00|328.23|326.23|328.22|326.22|328.25|326.25|328.2|326.2|16
1724851330000|2024-08-28 13:22:10|328.24|326.24|328.22|326.22|328.34|326.34|328.22|326.22|17
1724851340000|2024-08-28 13:22:20|328.2|326.2|328.2|326.2|328.21|326.21|328.2|326.2|3
1724851350000|2024-08-28 13:22:30|328.21|326.21|328.2|326.2|328.22|326.22|328.2|326.2|7
1724851360000|2024-08-28 13:22:40|328.22|326.22|328.29|326.29|328.29|326.29|328.2|326.2|5
1724851380000|2024-08-28 13:23:00|328.3|326.3|328.27|326.27|328.32|326.32|328.24|326.24|19
1724851390000|2024-08-28 13:23:10|328.26|326.26|328.24|326.24|328.28|326.28|328.23|326.23|13
1724851400000|2024-08-28 13:23:20|328.23|326.23|328.2|326.2|328.24|326.24|328.2|326.2|5
1724851410000|2024-08-28 13:23:30|328.15|326.15|328.15|326.15|328.15|326.15|328.15|326.15|1
1724851420000|2024-08-28 13:23:40|328.2|326.2|328.16|326.16|328.2|326.2|328.16|326.16|3
1724851430000|2024-08-28 13:23:50|328.14|326.14|328.11|326.11|328.16|326.16|328.11|326.11|3
1724851440000|2024-08-28 13:24:00|328.09|326.09|327.73|325.73|328.09|326.09|327.73|325.73|13
1724851450000|2024-08-28 13:24:10|327.63|325.63|327.56|325.56|327.63|325.63|327.52|325.52|13
1724851460000|2024-08-28 13:24:20|327.55|325.55|327.58|325.58|327.58|325.58|327.47|325.47|17
1724851470000|2024-08-28 13:24:30|327.55|325.55|327.5|325.5|327.56|325.56|327.5|325.5|15
1724851480000|2024-08-28 13:24:40|327.51|325.51|327.54|325.54|327.54|325.54|327.49|325.49|18
1724851490000|2024-08-28 13:24:50|327.53|325.53|327.63|325.63|327.65|325.65|327.53|325.53|5
1724851500000|2024-08-28 13:25:00|327.61|325.61|327.29|325.29|327.61|325.61|327.28|325.28|25
1724851510000|2024-08-28 13:25:10|327.28|325.28|327.27|325.27|327.35|325.35|327.27|325.27|12
1724851520000|2024-08-28 13:25:20|327.21|325.21|327.21|325.21|327.26|325.26|327.18|325.18|21
1724851530000|2024-08-28 13:25:30|327.2|325.2|327.34|325.34|327.34|325.34|327.14|325.14|19
1724851540000|2024-08-28 13:25:40|327.33|325.33|327.35|325.35|327.37|325.37|327.3|325.3|15
1724851550000|2024-08-28 13:25:50|327.36|325.36|327.25|325.25|327.36|325.36|327.25|325.25|21
1724851560000|2024-08-28 13:26:00|327.26|325.26|327.35|325.35|327.36|325.36|327.24|325.24|16
1724851570000|2024-08-28 13:26:10|327.36|325.36|327.18|325.18|327.4|325.4|327.18|325.18|14
1724851580000|2024-08-28 13:26:20|327.2|325.2|327.18|325.18|327.24|325.24|327.14|325.14|23
1724851590000|2024-08-28 13:26:30|327.17|325.17|327.27|325.27|327.27|325.27|327.17|325.17|12
1724851600000|2024-08-28 13:26:40|327.28|325.28|327.24|325.24|327.28|325.28|327.24|325.24|2
1724851610000|2024-08-28 13:26:50|327.22|325.22|327.23|325.23|327.25|325.25|327.18|325.18|15
1724851620000|2024-08-28 13:27:00|327.22|325.22|327.16|325.16|327.27|325.27|327.13|325.13|17
1724851630000|2024-08-28 13:27:10|327.17|325.17|327.12|325.12|327.21|325.21|327.12|325.12|13
1724851640000|2024-08-28 13:27:20|327.11|325.11|327.11|325.11|327.15|325.15|327.04|325.04|19
1724851650000|2024-08-28 13:27:30|327.13|325.13|327.2|325.2|327.24|325.24|327.13|325.13|11
1724851660000|2024-08-28 13:27:40|327.21|325.21|327.31|325.31|327.37|325.37|327.21|325.21|15
1724851670000|2024-08-28 13:27:50|327.32|325.32|327.34|325.34|327.34|325.34|327.29|325.29|12
1724851680000|2024-08-28 13:28:00|327.37|325.37|327.51|325.51|327.52|325.52|327.37|325.37|17
1724851690000|2024-08-28 13:28:10|327.52|325.52|327.55|325.55|327.55|325.55|327.51|325.51|13
1724851700000|2024-08-28 13:28:20|327.54|325.54|327.49|325.49|327.56|325.56|327.49|325.49|7
1724851710000|2024-08-28 13:28:30|327.5|325.5|327.52|325.52|327.53|325.53|327.49|325.49|17
1724851720000|2024-08-28 13:28:40|327.53|325.53|327.53|325.53|327.53|325.53|327.49|325.49|13
1724851730000|2024-08-28 13:28:50|327.54|325.54|327.58|325.58|327.61|325.61|327.54|325.54|15
1724851740000|2024-08-28 13:29:00|327.57|325.57|327.51|325.51|327.57|325.57|327.5|325.5|15
1724851750000|2024-08-28 13:29:10|327.53|325.53|327.69|325.69|327.7|325.7|327.53|325.53|15
1724851760000|2024-08-28 13:29:20|327.68|325.68|327.7|325.7|327.7|325.7|327.68|325.68|21
1724851770000|2024-08-28 13:29:30|327.69|325.69|327.69|325.69|327.7|325.7|327.69|325.69|7
1724851780000|2024-08-28 13:29:40|327.68|325.68|327.66|325.66|327.69|325.69|327.65|325.65|13
1724851790000|2024-08-28 13:29:50|327.67|325.67|327.72|325.72|327.75|325.75|327.67|325.67|11
1724851800000|2024-08-28 13:30:00|327.71|325.71|327.81|325.81|327.81|325.81|327.61|325.61|24
1724851810000|2024-08-28 13:30:10|327.78|325.78|327.85|325.85|327.85|325.85|327.73|325.73|19
1724851820000|2024-08-28 13:30:20|327.95|325.95|327.82|325.82|327.99|325.99|327.8|325.8|23
1724851830000|2024-08-28 13:30:30|327.83|325.83|327.74|325.74|327.83|325.83|327.69|325.69|28
1724851840000|2024-08-28 13:30:40|327.72|325.72|327.46|325.46|327.72|325.72|327.46|325.46|15
1724851850000|2024-08-28 13:30:50|327.47|325.47|327.68|325.68|327.68|325.68|327.41|325.41|11
1724851860000|2024-08-28 13:31:00|327.67|325.67|327.85|325.85|327.85|325.85|327.56|325.56|29
1724851870000|2024-08-28 13:31:10|327.81|325.81|328.16|326.16|328.16|326.16|327.79|325.79|27
1724851880000|2024-08-28 13:31:20|328.17|326.17|328.52|326.52|328.53|326.53|328.17|326.17|18
1724851890000|2024-08-28 13:31:30|328.53|326.53|327.95|325.95|328.54|326.54|327.95|325.95|25
1724851900000|2024-08-28 13:31:40|327.94|325.94|328.03|326.03|328.03|326.03|327.75|325.75|21
1724851910000|2024-08-28 13:31:50|328.06|326.06|327.97|325.97|328.08|326.08|327.9|325.9|25
1724851920000|2024-08-28 13:32:00|327.98|325.98|328.27|326.27|328.32|326.32|327.98|325.98|24
1724851930000|2024-08-28 13:32:10|328.26|326.26|328.08|326.08|328.28|326.28|328.06|326.06|22
1724851940000|2024-08-28 13:32:20|328.05|326.05|327.67|325.67|328.05|326.05|327.67|325.67|23
1724851950000|2024-08-28 13:32:30|327.69|325.69|327.6|325.6|327.69|325.69|327.6|325.6|11
1724851960000|2024-08-28 13:32:40|327.59|325.59|327.63|325.63|327.63|325.63|327.57|325.57|16
1724851970000|2024-08-28 13:32:50|327.62|325.62|327.68|325.68|327.68|325.68|327.45|325.45|28
1724851980000|2024-08-28 13:33:00|327.69|325.69|327.6|325.6|327.7|325.7|327.53|325.53|24
1724851990000|2024-08-28 13:33:10|327.62|325.62|327.68|325.68|327.69|325.69|327.62|325.62|18
1724852000000|2024-08-28 13:33:20|327.7|325.7|327.91|325.91|327.91|325.91|327.62|325.62|24
1724852010000|2024-08-28 13:33:30|327.96|325.96|327.96|325.96|328.02|326.02|327.88|325.88|21
1724852020000|2024-08-28 13:33:40|328.01|326.01|327.9|325.9|328.03|326.03|327.9|325.9|21
1724852030000|2024-08-28 13:33:50|327.93|325.93|327.91|325.91|327.99|325.99|327.9|325.9|22
1724852040000|2024-08-28 13:34:00|327.9|325.9|327.79|325.79|327.93|325.93|327.79|325.79|18
1724852050000|2024-08-28 13:34:10|327.73|325.73|327.81|325.81|327.87|325.87|327.73|325.73|19
1724852060000|2024-08-28 13:34:20|327.78|325.78|327.55|325.55|327.78|325.78|327.55|325.55|19
1724852070000|2024-08-28 13:34:30|327.58|325.58|327.58|325.58|327.64|325.64|327.55|325.55|20
1724852080000|2024-08-28 13:34:40|327.56|325.56|327.56|325.56|327.6|325.6|327.5|325.5|22
1724852090000|2024-08-28 13:34:50|327.57|325.57|327.73|325.73|327.78|325.78|327.57|325.57|19
1724852100000|2024-08-28 13:35:00|327.74|325.74|327.69|325.69|327.8|325.8|327.69|325.69|21
1724852110000|2024-08-28 13:35:10|327.7|325.7|327.67|325.67|327.71|325.71|327.67|325.67|8
1724852120000|2024-08-28 13:35:20|327.64|325.64|327.64|325.64|327.64|325.64|327.64|325.64|1
1724852130000|2024-08-28 13:35:30|327.68|325.68|327.68|325.68|327.71|325.71|327.68|325.68|7
1724852140000|2024-08-28 13:35:40|327.65|325.65|327.57|325.57|327.68|325.68|327.57|325.57|8
1724852150000|2024-08-28 13:35:50|327.46|325.46|327.38|325.38|327.46|325.46|327.31|325.31|22
1724852160000|2024-08-28 13:36:00|327.32|325.32|327.4|325.4|327.4|325.4|327.29|325.29|20
1724852170000|2024-08-28 13:36:10|327.45|325.45|327.57|325.57|327.64|325.64|327.45|325.45|23
1724852180000|2024-08-28 13:36:20|327.58|325.58|327.57|325.57|327.58|325.58|327.52|325.52|18
1724852190000|2024-08-28 13:36:30|327.6|325.6|327.85|325.85|327.88|325.88|327.6|325.6|25
1724852200000|2024-08-28 13:36:40|327.83|325.83|327.71|325.71|327.9|325.9|327.71|325.71|21
1724852210000|2024-08-28 13:36:50|327.66|325.66|327.73|325.73|327.8|325.8|327.62|325.62|28
1724852220000|2024-08-28 13:37:00|327.72|325.72|327.61|325.61|327.79|325.79|327.61|325.61|29
1724852230000|2024-08-28 13:37:10|327.64|325.64|327.83|325.83|327.91|325.91|327.64|325.64|23
1724852240000|2024-08-28 13:37:20|327.87|325.87|327.95|325.95|327.95|325.95|327.87|325.87|26
1724852250000|2024-08-28 13:37:30|327.96|325.96|328.03|326.03|328.04|326.04|327.93|325.93|21
1724852260000|2024-08-28 13:37:40|328.01|326.01|328.01|326.01|328.03|326.03|327.95|325.95|16
1724852270000|2024-08-28 13:37:50|328.04|326.04|328.08|326.08|328.09|326.09|327.99|325.99|19
1724852280000|2024-08-28 13:38:00|328.06|326.06|328.07|326.07|328.07|326.07|327.95|325.95|24
1724852290000|2024-08-28 13:38:10|328.09|326.09|328.09|326.09|328.1|326.1|328.02|326.02|26
1724852300000|2024-08-28 13:38:20|328.05|326.05|328|326|328.06|326.06|327.94|325.94|24
1724852310000|2024-08-28 13:38:30|328.01|326.01|327.85|325.85|328.04|326.04|327.84|325.84|22
1724852320000|2024-08-28 13:38:40|327.86|325.86|327.94|325.94|327.95|325.95|327.86|325.86|18
1724852330000|2024-08-28 13:38:50|327.95|325.95|328|326|328|326|327.94|325.94|19
1724852340000|2024-08-28 13:39:00|327.99|325.99|327.86|325.86|328|326|327.86|325.86|19
1724852350000|2024-08-28 13:39:10|327.85|325.85|327.78|325.78|327.86|325.86|327.75|325.75|20
1724852360000|2024-08-28 13:39:20|327.77|325.77|327.73|325.73|327.83|325.83|327.7|325.7|20
1724852370000|2024-08-28 13:39:30|327.77|325.77|327.82|325.82|327.89|325.89|327.77|325.77|22
1724852380000|2024-08-28 13:39:40|327.81|325.81|327.71|325.71|327.81|325.81|327.69|325.69|18
1724852390000|2024-08-28 13:39:50|327.7|325.7|327.69|325.69|327.73|325.73|327.64|325.64|22
1724852400000|2024-08-28 13:40:00|327.64|325.64|327.51|325.51|327.68|325.68|327.48|325.48|19
1724852410000|2024-08-28 13:40:10|327.49|325.49|327.61|325.61|327.72|325.72|327.49|325.49|16
1724852420000|2024-08-28 13:40:20|327.6|325.6|327.65|325.65|327.71|325.71|327.6|325.6|19
1724852430000|2024-08-28 13:40:30|327.64|325.64|327.43|325.43|327.64|325.64|327.43|325.43|21
1724852440000|2024-08-28 13:40:40|327.39|325.39|327.44|325.44|327.44|325.44|327.31|325.31|18
1724852450000|2024-08-28 13:40:50|327.47|325.47|327.53|325.53|327.53|325.53|327.46|325.46|13
1724852460000|2024-08-28 13:41:00|327.6|325.6|327.52|325.52|327.61|325.61|327.5|325.5|24
1724852470000|2024-08-28 13:41:10|327.51|325.51|327.15|325.15|327.51|325.51|327.15|325.15|19
1724852480000|2024-08-28 13:41:20|327.11|325.11|327.17|325.17|327.19|325.19|326.98|324.98|18
1724852490000|2024-08-28 13:41:30|327.18|325.18|327.34|325.34|327.35|325.35|327.15|325.15|21
1724852500000|2024-08-28 13:41:40|327.35|325.35|327.61|325.61|327.64|325.64|327.35|325.35|17
1724852510000|2024-08-28 13:41:50|327.62|325.62|327.63|325.63|327.63|325.63|327.52|325.52|23
1724852520000|2024-08-28 13:42:00|327.65|325.65|328.23|326.23|328.23|326.23|327.64|325.64|27
1724852530000|2024-08-28 13:42:10|328.26|326.26|328.09|326.09|328.32|326.32|328.09|326.09|20
1724852540000|2024-08-28 13:42:20|328.07|326.07|328.23|326.23|328.3|326.3|328.01|326.01|24
1724852550000|2024-08-28 13:42:30|328.24|326.24|328.22|326.22|328.34|326.34|328.22|326.22|19
1724852560000|2024-08-28 13:42:40|328.21|326.21|327.88|325.88|328.25|326.25|327.88|325.88|32
1724852570000|2024-08-28 13:42:50|327.87|325.87|327.88|325.88|327.91|325.91|327.71|325.71|25
1724852580000|2024-08-28 13:43:00|327.89|325.89|327.84|325.84|327.92|325.92|327.81|325.81|25
1724852590000|2024-08-28 13:43:10|327.83|325.83|327.9|325.9|327.91|325.91|327.76|325.76|25
1724852600000|2024-08-28 13:43:20|327.87|325.87|328.08|326.08|328.12|326.12|327.83|325.83|27
1724852610000|2024-08-28 13:43:30|328.1|326.1|328.05|326.05|328.1|326.1|327.97|325.97|25
1724852620000|2024-08-28 13:43:40|328.03|326.03|328.05|326.05|328.06|326.06|327.97|325.97|22
1724852630000|2024-08-28 13:43:50|328.02|326.02|327.98|325.98|328.08|326.08|327.97|325.97|21
1724852640000|2024-08-28 13:44:00|327.97|325.97|327.79|325.79|327.97|325.97|327.74|325.74|22
1724852650000|2024-08-28 13:44:10|327.8|325.8|327.7|325.7|327.8|325.8|327.68|325.68|22
1724852660000|2024-08-28 13:44:20|327.71|325.71|327.72|325.72|327.74|325.74|327.64|325.64|18
1724852670000|2024-08-28 13:44:30|327.7|325.7|327.73|325.73|327.73|325.73|327.7|325.7|6
1724852680000|2024-08-28 13:44:40|327.72|325.72|327.53|325.53|327.72|325.72|327.51|325.51|21
1724852690000|2024-08-28 13:44:50|327.54|325.54|327.54|325.54|327.59|325.59|327.45|325.45|18
1724852700000|2024-08-28 13:45:00|327.55|325.55|327.45|325.45|327.58|325.58|327.41|325.41|24
1724852710000|2024-08-28 13:45:10|327.44|325.44|327.36|325.36|327.58|325.58|327.35|325.35|24
1724852720000|2024-08-28 13:45:20|327.37|325.37|326.73|324.73|327.37|325.37|326.73|324.73|27
1724852730000|2024-08-28 13:45:30|326.76|324.76|327.12|325.12|327.12|325.12|326.76|324.76|18
1724852740000|2024-08-28 13:45:40|327.17|325.17|327.3|325.3|327.3|325.3|327.06|325.06|28
1724852750000|2024-08-28 13:45:50|327.33|325.33|327.34|325.34|327.38|325.38|327.3|325.3|23
1724852760000|2024-08-28 13:46:00|327.35|325.35|327.53|325.53|327.61|325.61|327.34|325.34|29
1724852770000|2024-08-28 13:46:10|327.55|325.55|327.52|325.52|327.6|325.6|327.33|325.33|27
1724852780000|2024-08-28 13:46:20|327.53|325.53|327.55|325.55|327.6|325.6|327.48|325.48|25
1724852790000|2024-08-28 13:46:30|327.5|325.5|327.39|325.39|327.5|325.5|327.28|325.28|27
1724852800000|2024-08-28 13:46:40|327.37|325.37|327.39|325.39|327.43|325.43|327.3|325.3|19
1724852810000|2024-08-28 13:46:50|327.37|325.37|327.53|325.53|327.59|325.59|327.37|325.37|21
1724852820000|2024-08-28 13:47:00|327.52|325.52|327.68|325.68|327.7|325.7|327.52|325.52|23
1724852830000|2024-08-28 13:47:10|327.67|325.67|327.51|325.51|327.68|325.68|327.45|325.45|19
1724852840000|2024-08-28 13:47:20|327.52|325.52|327.31|325.31|327.52|325.52|327.16|325.16|29
1724852850000|2024-08-28 13:47:30|327.29|325.29|327.22|325.22|327.34|325.34|327.2|325.2|26
1724852860000|2024-08-28 13:47:40|327.21|325.21|327.22|325.22|327.26|325.26|327.17|325.17|22
1724852870000|2024-08-28 13:47:50|327.23|325.23|327.39|325.39|327.39|325.39|327.22|325.22|12
1724852880000|2024-08-28 13:48:00|327.36|325.36|327.48|325.48|327.48|325.48|327.35|325.35|18
1724852890000|2024-08-28 13:48:10|327.46|325.46|327.48|325.48|327.48|325.48|327.39|325.39|15
1724852900000|2024-08-28 13:48:20|327.54|325.54|327.59|325.59|327.67|325.67|327.54|325.54|26
1724852910000|2024-08-28 13:48:30|327.58|325.58|327.63|325.63|327.67|325.67|327.57|325.57|17
1724852920000|2024-08-28 13:48:40|327.64|325.64|327.42|325.42|327.64|325.64|327.39|325.39|23
1724852930000|2024-08-28 13:48:50|327.45|325.45|327.57|325.57|327.62|325.62|327.45|325.45|14
1724852940000|2024-08-28 13:49:00|327.58|325.58|327.54|325.54|327.61|325.61|327.54|325.54|22
1724852950000|2024-08-28 13:49:10|327.53|325.53|327.56|325.56|327.57|325.57|327.4|325.4|20
1724852960000|2024-08-28 13:49:20|327.55|325.55|327.27|325.27|327.55|325.55|327.27|325.27|29
1724852970000|2024-08-28 13:49:30|327.26|325.26|327.26|325.26|327.32|325.32|327.24|325.24|18
1724852980000|2024-08-28 13:49:40|327.29|325.29|327.14|325.14|327.31|325.31|327.07|325.07|18
1724852990000|2024-08-28 13:49:50|327.13|325.13|327.04|325.04|327.13|325.13|326.97|324.97|18
1724853000000|2024-08-28 13:50:00|327.05|325.05|326.94|324.94|327.05|325.05|326.89|324.89|28
1724853010000|2024-08-28 13:50:10|326.95|324.95|327.18|325.18|327.2|325.2|326.95|324.95|22
1724853020000|2024-08-28 13:50:20|327.19|325.19|327.12|325.12|327.23|325.23|327.12|325.12|20
1724853030000|2024-08-28 13:50:30|327.11|325.11|327.15|325.15|327.21|325.21|327.1|325.1|26
1724853040000|2024-08-28 13:50:40|327.19|325.19|326.99|324.99|327.22|325.22|326.97|324.97|22
1724853050000|2024-08-28 13:50:50|326.98|324.98|327.07|325.07|327.07|325.07|326.98|324.98|11
1724853060000|2024-08-28 13:51:00|327.08|325.08|326.97|324.97|327.13|325.13|326.95|324.95|16
1724853070000|2024-08-28 13:51:10|327.02|325.02|326.89|324.89|327.02|325.02|326.88|324.88|24
1724853080000|2024-08-28 13:51:20|326.88|324.88|326.72|324.72|326.9|324.9|326.72|324.72|30
1724853090000|2024-08-28 13:51:30|326.67|324.67|326.74|324.74|326.75|324.75|326.67|324.67|13
1724853100000|2024-08-28 13:51:40|326.75|324.75|327.02|325.02|327.03|325.03|326.74|324.74|19
1724853110000|2024-08-28 13:51:50|327|325|326.86|324.86|327.01|325.01|326.86|324.86|15
1724853120000|2024-08-28 13:52:00|326.87|324.87|326.97|324.97|327.02|325.02|326.83|324.83|23
1724853130000|2024-08-28 13:52:10|326.96|324.96|327.02|325.02|327.02|325.02|326.93|324.93|18
1724853140000|2024-08-28 13:52:20|327.01|325.01|326.77|324.77|327.01|325.01|326.74|324.74|29
1724853150000|2024-08-28 13:52:30|326.81|324.81|326.54|324.54|326.81|324.81|326.54|324.54|19
1724853160000|2024-08-28 13:52:40|326.55|324.55|326.74|324.74|326.76|324.76|326.53|324.53|25
1724853170000|2024-08-28 13:52:50|326.73|324.73|326.67|324.67|326.8|324.8|326.67|324.67|20
1724853180000|2024-08-28 13:53:00|326.66|324.66|326.55|324.55|326.76|324.76|326.54|324.54|23
1724853190000|2024-08-28 13:53:10|326.57|324.57|326.18|324.18|326.57|324.57|326.17|324.17|19
1724853200000|2024-08-28 13:53:20|326.14|324.14|326.23|324.23|326.27|324.27|325.94|323.94|28
1724853210000|2024-08-28 13:53:30|326.25|324.25|326.43|324.43|326.45|324.45|326.25|324.25|23
1724853220000|2024-08-28 13:53:40|326.42|324.42|326.22|324.22|326.44|324.44|326.18|324.18|26
1724853230000|2024-08-28 13:53:50|326.24|324.24|326.13|324.13|326.24|324.24|326.07|324.07|18
1724853240000|2024-08-28 13:54:00|326.16|324.16|326.19|324.19|326.27|324.27|326.14|324.14|25
1724853250000|2024-08-28 13:54:10|326.2|324.2|326.27|324.27|326.27|324.27|326.12|324.12|26
1724853260000|2024-08-28 13:54:20|326.25|324.25|326.05|324.05|326.25|324.25|326.04|324.04|17
1724853270000|2024-08-28 13:54:30|326.04|324.04|326.49|324.49|326.49|324.49|326.04|324.04|23
1724853280000|2024-08-28 13:54:40|326.5|324.5|326.41|324.41|326.58|324.58|326.39|324.39|16
1724853290000|2024-08-28 13:54:50|326.37|324.37|326.39|324.39|326.4|324.4|326.31|324.31|18
1724853300000|2024-08-28 13:55:00|326.44|324.44|326.71|324.71|326.71|324.71|326.39|324.39|25
1724853310000|2024-08-28 13:55:10|326.72|324.72|326.9|324.9|326.94|324.94|326.71|324.71|19
1724853320000|2024-08-28 13:55:20|326.91|324.91|326.84|324.84|326.92|324.92|326.75|324.75|24
1724853330000|2024-08-28 13:55:30|326.85|324.85|326.92|324.92|326.94|324.94|326.82|324.82|22
1724853340000|2024-08-28 13:55:40|326.93|324.93|326.83|324.83|326.94|324.94|326.82|324.82|21
1724853350000|2024-08-28 13:55:50|326.82|324.82|326.84|324.84|326.86|324.86|326.71|324.71|20
1724853360000|2024-08-28 13:56:00|326.83|324.83|326.71|324.71|326.83|324.83|326.69|324.69|21
1724853370000|2024-08-28 13:56:10|326.7|324.7|326.66|324.66|326.7|324.7|326.56|324.56|18
1724853380000|2024-08-28 13:56:20|326.62|324.62|326.67|324.67|326.67|324.67|326.6|324.6|15
1724853390000|2024-08-28 13:56:30|326.68|324.68|326.62|324.62|326.73|324.73|326.62|324.62|17
1724853400000|2024-08-28 13:56:40|326.61|324.61|326.43|324.43|326.61|324.61|326.41|324.41|27
1724853410000|2024-08-28 13:56:50|326.41|324.41|326.45|324.45|326.47|324.47|326.41|324.41|20
1724853420000|2024-08-28 13:57:00|326.44|324.44|326.29|324.29|326.44|324.44|326.29|324.29|16
1724853430000|2024-08-28 13:57:10|326.27|324.27|326.14|324.14|326.3|324.3|326.09|324.09|20
1724853440000|2024-08-28 13:57:20|326.17|324.17|326.19|324.19|326.34|324.34|326.15|324.15|25
1724853450000|2024-08-28 13:57:30|326.2|324.2|326.12|324.12|326.21|324.21|326.06|324.06|15
1724853460000|2024-08-28 13:57:40|326.11|324.11|326.04|324.04|326.12|324.12|326.04|324.04|6
1724853470000|2024-08-28 13:57:50|326.06|324.06|326.06|324.06|326.06|324.06|326.05|324.05|3
1724853480000|2024-08-28 13:58:00|326.05|324.05|325.63|323.63|326.05|324.05|325.6|323.6|18
1724853490000|2024-08-28 13:58:10|325.62|323.62|325.43|323.43|325.62|323.62|325.42|323.42|17
1724853500000|2024-08-28 13:58:20|325.42|323.42|325.31|323.31|325.43|323.43|325.31|323.31|11
1724853510000|2024-08-28 13:58:30|325.3|323.3|324.91|322.91|325.3|323.3|324.91|322.91|8
1724853520000|2024-08-28 13:58:40|324.92|322.92|324.58|322.58|324.92|322.92|324.58|322.58|14
1724853530000|2024-08-28 13:58:50|324.59|322.59|324.59|322.59|324.62|322.62|324.58|322.58|13
1724853540000|2024-08-28 13:59:00|324.61|322.61|325.16|323.16|325.16|323.16|324.61|322.61|22
1724853550000|2024-08-28 13:59:10|325.22|323.22|325.23|323.23|325.28|323.28|325.15|323.15|27
1724853560000|2024-08-28 13:59:20|325.22|323.22|325.13|323.13|325.22|323.22|325.07|323.07|22
1724853570000|2024-08-28 13:59:30|325.15|323.15|325.06|323.06|325.16|323.16|325.02|323.02|28
1724853580000|2024-08-28 13:59:40|325.04|323.04|324.81|322.81|325.04|323.04|324.8|322.8|24
1724853590000|2024-08-28 13:59:50|324.77|322.77|324.55|322.55|324.78|322.78|324.54|322.54|18
1724853600000|2024-08-28 14:00:00|324.54|322.54|324.98|322.98|324.98|322.98|324.54|322.54|21
1724853610000|2024-08-28 14:00:10|324.94|322.94|324.35|322.35|324.94|322.94|324.35|322.35|29
1724853620000|2024-08-28 14:00:20|324.36|322.36|324.26|322.26|324.36|322.36|324.11|322.11|34
1724853630000|2024-08-28 14:00:30|324.27|322.27|324.22|322.22|324.61|322.61|324.22|322.22|29
1724853640000|2024-08-28 14:00:40|324.3|322.3|324.19|322.19|324.3|322.3|324.19|322.19|27
1724853650000|2024-08-28 14:00:50|324.14|322.14|324.21|322.21|324.21|322.21|324.01|322.01|25
1724853660000|2024-08-28 14:01:00|324.22|322.22|324.63|322.63|325.01|323.01|324.22|322.22|32
1724853670000|2024-08-28 14:01:10|324.58|322.58|324.75|322.75|324.79|322.79|324.57|322.57|33
1724853680000|2024-08-28 14:01:20|324.69|322.69|324.82|322.82|324.83|322.83|324.61|322.61|30
1724853690000|2024-08-28 14:01:30|324.84|322.84|325.3|323.3|325.31|323.31|324.84|322.84|29
1724853700000|2024-08-28 14:01:40|325.33|323.33|325.65|323.65|325.73|323.73|325.33|323.33|28
1724853710000|2024-08-28 14:01:50|325.62|323.62|325.24|323.24|325.71|323.71|325.24|323.24|28
1724853720000|2024-08-28 14:02:00|325.17|323.17|325.39|323.39|325.39|323.39|325.1|323.1|30
1724853730000|2024-08-28 14:02:10|325.41|323.41|325.72|323.72|325.77|323.77|325.41|323.41|31
1724853740000|2024-08-28 14:02:20|325.74|323.74|325.96|323.96|325.96|323.96|325.74|323.74|25
1724853750000|2024-08-28 14:02:30|325.97|323.97|325.8|323.8|326.03|324.03|325.8|323.8|31
1724853760000|2024-08-28 14:02:40|325.72|323.72|325.6|323.6|325.72|323.72|325.6|323.6|19
1724853770000|2024-08-28 14:02:50|325.61|323.61|325.86|323.86|325.88|323.88|325.61|323.61|18
1724853780000|2024-08-28 14:03:00|325.84|323.84|325.84|323.84|325.85|323.85|325.65|323.65|24
1724853790000|2024-08-28 14:03:10|325.85|323.85|325.89|323.89|325.9|323.9|325.67|323.67|29
1724853800000|2024-08-28 14:03:20|325.87|323.87|326.12|324.12|326.15|324.15|325.86|323.86|31
1724853810000|2024-08-28 14:03:30|326.17|324.17|326.21|324.21|326.21|324.21|326.05|324.05|30
1724853820000|2024-08-28 14:03:40|326.19|324.19|326.22|324.22|326.24|324.24|326.19|324.19|5
1724853830000|2024-08-28 14:03:50|326.24|324.24|326.49|324.49|326.53|324.53|326.24|324.24|21
1724853840000|2024-08-28 14:04:00|326.47|324.47|326.55|324.55|326.55|324.55|326.37|324.37|19
1724853850000|2024-08-28 14:04:10|326.56|324.56|327.06|325.06|327.06|325.06|326.56|324.56|24
1724853860000|2024-08-28 14:04:20|327.07|325.07|326.54|324.54|327.07|325.07|326.54|324.54|15
1724853870000|2024-08-28 14:04:30|326.55|324.55|326.69|324.69|326.81|324.81|326.55|324.55|30
1724853880000|2024-08-28 14:04:40|326.73|324.73|326.64|324.64|326.76|324.76|326.64|324.64|21
1724853890000|2024-08-28 14:04:50|326.66|324.66|326.68|324.68|326.68|324.68|326.6|324.6|10
1724853900000|2024-08-28 14:05:00|326.64|324.64|326.75|324.75|326.81|324.81|326.55|324.55|21
1724853910000|2024-08-28 14:05:10|326.73|324.73|326.6|324.6|326.73|324.73|326.56|324.56|26
1724853920000|2024-08-28 14:05:20|326.58|324.58|326.71|324.71|326.71|324.71|326.58|324.58|20
1724853930000|2024-08-28 14:05:30|326.72|324.72|326.84|324.84|326.97|324.97|326.7|324.7|21
1724853940000|2024-08-28 14:05:40|326.69|324.69|326.48|324.48|326.69|324.69|326.48|324.48|14
1724853950000|2024-08-28 14:05:50|326.44|324.44|326.09|324.09|326.44|324.44|326.09|324.09|31
1724853960000|2024-08-28 14:06:00|326.08|324.08|326.13|324.13|326.31|324.31|326.06|324.06|24
1724853970000|2024-08-28 14:06:10|326.15|324.15|325.9|323.9|326.32|324.32|325.85|323.85|31
1724853980000|2024-08-28 14:06:20|325.88|323.88|325.47|323.47|325.88|323.88|325.47|323.47|30
1724853990000|2024-08-28 14:06:30|325.45|323.45|325.51|323.51|325.53|323.53|325.39|323.39|27
1724854000000|2024-08-28 14:06:40|325.52|323.52|325.68|323.68|325.7|323.7|325.52|323.52|27
1724854010000|2024-08-28 14:06:50|325.69|323.69|325.87|323.87|325.87|323.87|325.67|323.67|16
1724854020000|2024-08-28 14:07:00|325.91|323.91|326.01|324.01|326.06|324.06|325.89|323.89|27
1724854030000|2024-08-28 14:07:10|325.96|323.96|326.07|324.07|326.08|324.08|325.87|323.87|27
1724854040000|2024-08-28 14:07:20|326.05|324.05|326.27|324.27|326.3|324.3|326.05|324.05|21
1724854050000|2024-08-28 14:07:30|326.28|324.28|326.33|324.33|326.37|324.37|326.21|324.21|22
1724854060000|2024-08-28 14:07:40|326.35|324.35|326.05|324.05|326.35|324.35|326.05|324.05|25
1724854070000|2024-08-28 14:07:50|326.04|324.04|326.22|324.22|326.22|324.22|326.04|324.04|21
1724854080000|2024-08-28 14:08:00|326.24|324.24|326.37|324.37|326.41|324.41|326.22|324.22|20
1724854090000|2024-08-28 14:08:10|326.4|324.4|326.36|324.36|326.43|324.43|326.31|324.31|24
1724854100000|2024-08-28 14:08:20|326.35|324.35|326.47|324.47|326.47|324.47|326.28|324.28|25
1724854110000|2024-08-28 14:08:30|326.48|324.48|326.99|324.99|327|325|326.48|324.48|22
1724854120000|2024-08-28 14:08:40|326.98|324.98|327.44|325.44|327.44|325.44|326.98|324.98|25
1724854130000|2024-08-28 14:08:50|327.51|325.51|327.64|325.64|327.74|325.74|327.45|325.45|28
1724854140000|2024-08-28 14:09:00|327.63|325.63|327.72|325.72|327.74|325.74|327.25|325.25|36
1724854150000|2024-08-28 14:09:10|327.71|325.71|327.67|325.67|327.76|325.76|327.52|325.52|32
1724854160000|2024-08-28 14:09:20|327.69|325.69|327.79|325.79|327.84|325.84|327.64|325.64|30
1724854170000|2024-08-28 14:09:30|327.76|325.76|327.95|325.95|328.05|326.05|327.76|325.76|29
1724854180000|2024-08-28 14:09:40|327.93|325.93|327.57|325.57|327.93|325.93|327.55|325.55|20
1724854190000|2024-08-28 14:09:50|327.55|325.55|327.64|325.64|327.71|325.71|327.55|325.55|21
1724854200000|2024-08-28 14:10:00|327.62|325.62|327.52|325.52|327.63|325.63|327.49|325.49|21
1724854210000|2024-08-28 14:10:10|327.45|325.45|327.36|325.36|327.63|325.63|327.3|325.3|30
1724854220000|2024-08-28 14:10:20|327.38|325.38|327.86|325.86|327.86|325.86|327.38|325.38|22
1724854230000|2024-08-28 14:10:30|327.88|325.88|327.96|325.96|327.98|325.98|327.86|325.86|27
1724854240000|2024-08-28 14:10:40|328|326|327.88|325.88|328.03|326.03|327.81|325.81|29
1724854250000|2024-08-28 14:10:50|327.86|325.86|328.1|326.1|328.1|326.1|327.84|325.84|25
1724854260000|2024-08-28 14:11:00|328.11|326.11|328.28|326.28|328.28|326.28|328.02|326.02|15
1724854270000|2024-08-28 14:11:10|328.29|326.29|328.54|326.54|328.6|326.6|328.29|326.29|19
1724854280000|2024-08-28 14:11:20|328.57|326.57|328.94|326.94|328.96|326.96|328.48|326.48|30
1724854290000|2024-08-28 14:11:30|328.91|326.91|328.51|326.51|328.91|326.91|328.49|326.49|29
1724854300000|2024-08-28 14:11:40|328.5|326.5|328.53|326.53|328.58|326.58|328.47|326.47|25
1724854310000|2024-08-28 14:11:50|328.54|326.54|328.5|326.5|328.58|326.58|328.5|326.5|18
1724854320000|2024-08-28 14:12:00|328.49|326.49|328.83|326.83|328.92|326.92|328.49|326.49|29
1724854330000|2024-08-28 14:12:10|328.87|326.87|328.54|326.54|328.89|326.89|328.54|326.54|30
1724854340000|2024-08-28 14:12:20|328.59|326.59|328.75|326.75|328.87|326.87|328.58|326.58|31
1724854350000|2024-08-28 14:12:30|328.78|326.78|328.67|326.67|328.87|326.87|328.64|326.64|29
1724854360000|2024-08-28 14:12:40|328.66|326.66|328.36|326.36|328.66|326.66|328.36|326.36|20
1724854370000|2024-08-28 14:12:50|328.35|326.35|328.42|326.42|328.44|326.44|328.35|326.35|19
1724854380000|2024-08-28 14:13:00|328.41|326.41|328.31|326.31|328.41|326.41|328.18|326.18|31
1724854390000|2024-08-28 14:13:10|328.38|326.38|328.39|326.39|328.44|326.44|328.32|326.32|32
1724854400000|2024-08-28 14:13:20|328.38|326.38|328.42|326.42|328.5|326.5|328.36|326.36|21
1724854410000|2024-08-28 14:13:30|328.35|326.35|328.21|326.21|328.35|326.35|328.21|326.21|20
1724854420000|2024-08-28 14:13:40|328.2|326.2|328.03|326.03|328.2|326.2|328.03|326.03|24
1724854430000|2024-08-28 14:13:50|328.07|326.07|328.11|326.11|328.17|326.17|328.03|326.03|20
1724854440000|2024-08-28 14:14:00|328.14|326.14|328.23|326.23|328.32|326.32|328.12|326.12|27
1724854450000|2024-08-28 14:14:10|328.22|326.22|328.01|326.01|328.22|326.22|328.01|326.01|22
1724854460000|2024-08-28 14:14:20|328|326|327.75|325.75|328|326|327.74|325.74|19
1724854470000|2024-08-28 14:14:30|327.77|325.77|327.54|325.54|327.82|325.82|327.3|325.3|25
1724854480000|2024-08-28 14:14:40|327.51|325.51|327.59|325.59|327.61|325.61|327.49|325.49|17
1724854490000|2024-08-28 14:14:50|327.6|325.6|327.68|325.68|327.69|325.69|327.55|325.55|23
1724854500000|2024-08-28 14:15:00|327.69|325.69|327.4|325.4|327.71|325.71|327.4|325.4|32
1724854510000|2024-08-28 14:15:10|327.38|325.38|327.43|325.43|327.52|325.52|327.37|325.37|26
1724854520000|2024-08-28 14:15:20|327.41|325.41|327.36|325.36|327.41|325.41|327.2|325.2|27
1724854530000|2024-08-28 14:15:30|327.38|325.38|327.08|325.08|327.38|325.38|327.08|325.08|23
1724854540000|2024-08-28 14:15:40|327.09|325.09|327.32|325.32|327.45|325.45|327.03|325.03|26
1724854550000|2024-08-28 14:15:50|327.35|325.35|327.32|325.32|327.43|325.43|327.3|325.3|20
1724854560000|2024-08-28 14:16:00|327.31|325.31|327.3|325.3|327.34|325.34|327.17|325.17|19
1724854570000|2024-08-28 14:16:10|327.32|325.32|327.56|325.56|327.65|325.65|327.31|325.31|30
1724854580000|2024-08-28 14:16:20|327.54|325.54|327.38|325.38|327.57|325.57|327.38|325.38|24
1724854590000|2024-08-28 14:16:30|327.34|325.34|327.35|325.35|327.38|325.38|327.22|325.22|31
1724854600000|2024-08-28 14:16:40|327.36|325.36|327.45|325.45|327.57|325.57|327.35|325.35|18
1724854610000|2024-08-28 14:16:50|327.44|325.44|327.47|325.47|327.56|325.56|327.44|325.44|18
1724854620000|2024-08-28 14:17:00|327.45|325.45|327.59|325.59|327.59|325.59|327.36|325.36|28
1724854630000|2024-08-28 14:17:10|327.6|325.6|327.95|325.95|327.95|325.95|327.6|325.6|25
1724854640000|2024-08-28 14:17:20|327.96|325.96|327.97|325.97|328.01|326.01|327.91|325.91|25
1724854650000|2024-08-28 14:17:30|327.95|325.95|327.99|325.99|328.03|326.03|327.91|325.91|17
1724854660000|2024-08-28 14:17:40|328.03|326.03|327.92|325.92|328.04|326.04|327.86|325.86|24
1724854670000|2024-08-28 14:17:50|327.94|325.94|328.06|326.06|328.06|326.06|327.94|325.94|14
1724854680000|2024-08-28 14:18:00|328.05|326.05|328.1|326.1|328.14|326.14|328.04|326.04|16
1724854690000|2024-08-28 14:18:10|328.11|326.11|327.92|325.92|328.22|326.22|327.92|325.92|30
1724854700000|2024-08-28 14:18:20|327.91|325.91|328.01|326.01|328.01|326.01|327.9|325.9|17
1724854710000|2024-08-28 14:18:30|328.02|326.02|328.13|326.13|328.17|326.17|328.01|326.01|23
1724854720000|2024-08-28 14:18:40|328.1|326.1|328.01|326.01|328.1|326.1|328|326|20
1724854730000|2024-08-28 14:18:50|328|326|327.98|325.98|328.04|326.04|327.93|325.93|22
1724854740000|2024-08-28 14:19:00|328|326|328.16|326.16|328.17|326.17|328|326|16
1724854750000|2024-08-28 14:19:10|328.17|326.17|328.03|326.03|328.17|326.17|328.03|326.03|22
1724854760000|2024-08-28 14:19:20|328.04|326.04|327.86|325.86|328.06|326.06|327.85|325.85|15
1724854770000|2024-08-28 14:19:30|327.84|325.84|328.04|326.04|328.05|326.05|327.82|325.82|25
1724854780000|2024-08-28 14:19:40|328.01|326.01|328.01|326.01|328.06|326.06|328|326|23
1724854790000|2024-08-28 14:19:50|328.02|326.02|328.17|326.17|328.17|326.17|328.01|326.01|19
1724854800000|2024-08-28 14:20:00|328.18|326.18|328.32|326.32|328.35|326.35|328.16|326.16|30
1724854810000|2024-08-28 14:20:10|328.33|326.33|328.74|326.74|328.87|326.87|328.33|326.33|26
1724854820000|2024-08-28 14:20:20|328.73|326.73|328.44|326.44|328.77|326.77|328.43|326.43|26
1724854830000|2024-08-28 14:20:30|328.42|326.42|328.24|326.24|328.42|326.42|328.11|326.11|29
1724854840000|2024-08-28 14:20:40|328.22|326.22|328.14|326.14|328.26|326.26|328.14|326.14|28
1724854850000|2024-08-28 14:20:50|328.16|326.16|328.08|326.08|328.18|326.18|328.08|326.08|22
1724854860000|2024-08-28 14:21:00|328.1|326.1|327.83|325.83|328.12|326.12|327.8|325.8|28
1724854870000|2024-08-28 14:21:10|327.82|325.82|327.52|325.52|327.82|325.82|327.38|325.38|31
1724854880000|2024-08-28 14:21:20|327.51|325.51|327.32|325.32|327.6|325.6|327.32|325.32|32
1724854890000|2024-08-28 14:21:30|327.38|325.38|327.28|325.28|327.42|325.42|327.16|325.16|25
1724854900000|2024-08-28 14:21:40|327.3|325.3|327.19|325.19|327.4|325.4|327.17|325.17|23
1724854910000|2024-08-28 14:21:50|327.2|325.2|327.59|325.59|327.59|325.59|327.2|325.2|28
1724854920000|2024-08-28 14:22:00|327.58|325.58|327.21|325.21|327.58|325.58|327.16|325.16|29
1724854930000|2024-08-28 14:22:10|327.19|325.19|327.38|325.38|327.42|325.42|327.19|325.19|24
1724854940000|2024-08-28 14:22:20|327.41|325.41|327.31|325.31|327.43|325.43|327.31|325.31|14
1724854950000|2024-08-28 14:22:30|327.29|325.29|326.9|324.9|327.31|325.31|326.63|324.63|28
1724854960000|2024-08-28 14:22:40|326.88|324.88|327.14|325.14|327.14|325.14|326.81|324.81|18
1724854970000|2024-08-28 14:22:50|327.11|325.11|327.18|325.18|327.19|325.19|327.06|325.06|28
1724854980000|2024-08-28 14:23:00|327.24|325.24|326.98|324.98|327.25|325.25|326.9|324.9|28
1724854990000|2024-08-28 14:23:10|326.97|324.97|327.17|325.17|327.17|325.17|326.9|324.9|23
1724855000000|2024-08-28 14:23:20|327.14|325.14|327.12|325.12|327.21|325.21|327.12|325.12|23
1724855010000|2024-08-28 14:23:30|327.09|325.09|327.29|325.29|327.3|325.3|327.07|325.07|22
1724855020000|2024-08-28 14:23:40|327.3|325.3|327.34|325.34|327.36|325.36|327.24|325.24|22
1724855030000|2024-08-28 14:23:50|327.35|325.35|327.23|325.23|327.35|325.35|327.2|325.2|18
1724855040000|2024-08-28 14:24:00|327.24|325.24|327.34|325.34|327.36|325.36|327.23|325.23|21
1724855050000|2024-08-28 14:24:10|327.35|325.35|327.21|325.21|327.37|325.37|327.2|325.2|22
1724855060000|2024-08-28 14:24:20|327.19|325.19|327.24|325.24|327.26|325.26|327.19|325.19|19
1724855070000|2024-08-28 14:24:30|327.25|325.25|327.36|325.36|327.38|325.38|327.25|325.25|16
1724855080000|2024-08-28 14:24:40|327.37|325.37|327.55|325.55|327.55|325.55|327.37|325.37|20
1724855090000|2024-08-28 14:24:50|327.54|325.54|327.47|325.47|327.6|325.6|327.47|325.47|25
1724855100000|2024-08-28 14:25:00|327.44|325.44|327.59|325.59|327.65|325.65|327.38|325.38|27
1724855110000|2024-08-28 14:25:10|327.58|325.58|327.55|325.55|327.69|325.69|327.53|325.53|26
1724855120000|2024-08-28 14:25:20|327.54|325.54|327.68|325.68|327.71|325.71|327.54|325.54|18
1724855130000|2024-08-28 14:25:30|327.69|325.69|327.69|325.69|327.69|325.69|327.63|325.63|20
1724855140000|2024-08-28 14:25:40|327.7|325.7|327.79|325.79|327.87|325.87|327.7|325.7|16
1724855150000|2024-08-28 14:25:50|327.78|325.78|327.5|325.5|327.79|325.79|327.5|325.5|22
1724855160000|2024-08-28 14:26:00|327.51|325.51|327.6|325.6|327.6|325.6|327.48|325.48|14
1724855170000|2024-08-28 14:26:10|327.59|325.59|327.51|325.51|327.6|325.6|327.5|325.5|18
1724855180000|2024-08-28 14:26:20|327.53|325.53|327.65|325.65|327.67|325.67|327.49|325.49|23
1724855190000|2024-08-28 14:26:30|327.66|325.66|327.52|325.52|327.68|325.68|327.52|325.52|15
1724855200000|2024-08-28 14:26:40|327.53|325.53|327.41|325.41|327.53|325.53|327.39|325.39|22
1724855210000|2024-08-28 14:26:50|327.4|325.4|327.42|325.42|327.46|325.46|327.38|325.38|12
1724855220000|2024-08-28 14:27:00|327.44|325.44|327.7|325.7|327.7|325.7|327.44|325.44|18
1724855230000|2024-08-28 14:27:10|327.68|325.68|327.76|325.76|327.78|325.78|327.67|325.67|19
1724855240000|2024-08-28 14:27:20|327.77|325.77|327.88|325.88|327.89|325.89|327.69|325.69|24
1724855250000|2024-08-28 14:27:30|327.87|325.87|327.99|325.99|328|326|327.81|325.81|16
1724855260000|2024-08-28 14:27:40|328|326|328.02|326.02|328.06|326.06|327.97|325.97|13
1724855270000|2024-08-28 14:27:50|328.01|326.01|328.1|326.1|328.1|326.1|328.01|326.01|16
1724855280000|2024-08-28 14:28:00|328.08|326.08|328.08|326.08|328.12|326.12|328.07|326.07|15
1724855290000|2024-08-28 14:28:10|328.11|326.11|328.18|326.18|328.18|326.18|328.1|326.1|17
1724855300000|2024-08-28 14:28:20|328.19|326.19|328.44|326.44|328.48|326.48|328.19|326.19|27
1724855310000|2024-08-28 14:28:30|328.43|326.43|328.25|326.25|328.43|326.43|328.18|326.18|22
1724855320000|2024-08-28 14:28:40|328.26|326.26|328.08|326.08|328.28|326.28|328.08|326.08|23
1724855330000|2024-08-28 14:28:50|328.07|326.07|328|326|328.07|326.07|328|326|13
1724855340000|2024-08-28 14:29:00|327.98|325.98|327.81|325.81|327.99|325.99|327.8|325.8|22
1724855350000|2024-08-28 14:29:10|327.8|325.8|327.77|325.77|327.83|325.83|327.73|325.73|25
1724855360000|2024-08-28 14:29:20|327.75|325.75|327.72|325.72|327.75|325.75|327.72|325.72|7
1724855370000|2024-08-28 14:29:30|327.71|325.71|327.7|325.7|327.71|325.71|327.6|325.6|21
1724855380000|2024-08-28 14:29:40|327.72|325.72|327.61|325.61|327.72|325.72|327.61|325.61|23
1724855390000|2024-08-28 14:29:50|327.6|325.6|327.63|325.63|327.63|325.63|327.57|325.57|11
1724855400000|2024-08-28 14:30:00|327.61|325.61|327.75|325.75|327.75|325.75|327.6|325.6|19
1724855410000|2024-08-28 14:30:10|327.77|325.77|327.77|325.77|327.85|325.85|327.74|325.74|24
1724855420000|2024-08-28 14:30:20|327.75|325.75|327.56|325.56|327.75|325.75|327.56|325.56|21
1724855430000|2024-08-28 14:30:30|327.55|325.55|327.36|325.36|327.55|325.55|327.35|325.35|19
1724855440000|2024-08-28 14:30:40|327.37|325.37|327.44|325.44|327.46|325.46|327.29|325.29|22
1724855450000|2024-08-28 14:30:50|327.45|325.45|327.28|325.28|327.46|325.46|327.19|325.19|26
1724855460000|2024-08-28 14:31:00|327.27|325.27|327.24|325.24|327.27|325.27|327.11|325.11|23
1724855470000|2024-08-28 14:31:10|327.25|325.25|327.48|325.48|327.48|325.48|327.25|325.25|29
1724855480000|2024-08-28 14:31:20|327.47|325.47|327.75|325.75|327.75|325.75|327.46|325.46|19
1724855490000|2024-08-28 14:31:30|327.69|325.69|327.69|325.69|327.71|325.71|327.65|325.65|27
1724855500000|2024-08-28 14:31:40|327.76|325.76|327.69|325.69|327.76|325.76|327.65|325.65|21
1724855510000|2024-08-28 14:31:50|327.71|325.71|327.72|325.72|327.8|325.8|327.71|325.71|23
1724855520000|2024-08-28 14:32:00|327.74|325.74|327.8|325.8|327.81|325.81|327.73|325.73|21
1724855530000|2024-08-28 14:32:10|327.81|325.81|327.75|325.75|327.83|325.83|327.74|325.74|15
1724855540000|2024-08-28 14:32:20|327.74|325.74|327.81|325.81|327.81|325.81|327.68|325.68|23
1724855550000|2024-08-28 14:32:30|327.78|325.78|327.66|325.66|327.79|325.79|327.66|325.66|20
1724855560000|2024-08-28 14:32:40|327.63|325.63|327.61|325.61|327.65|325.65|327.54|325.54|24
1724855570000|2024-08-28 14:32:50|327.63|325.63|327.58|325.58|327.64|325.64|327.54|325.54|24
1724855580000|2024-08-28 14:33:00|327.57|325.57|327.58|325.58|327.62|325.62|327.54|325.54|21
1724855590000|2024-08-28 14:33:10|327.59|325.59|327.52|325.52|327.66|325.66|327.52|325.52|21
1724855600000|2024-08-28 14:33:20|327.53|325.53|327.46|325.46|327.55|325.55|327.43|325.43|12
1724855610000|2024-08-28 14:33:30|327.49|325.49|327.62|325.62|327.63|325.63|327.49|325.49|22
1724855620000|2024-08-28 14:33:40|327.6|325.6|327.5|325.5|327.6|325.6|327.45|325.45|16
1724855630000|2024-08-28 14:33:50|327.49|325.49|327.46|325.46|327.49|325.49|327.46|325.46|7
1724855640000|2024-08-28 14:34:00|327.48|325.48|327.46|325.46|327.51|325.51|327.46|325.46|21
1724855650000|2024-08-28 14:34:10|327.44|325.44|327.4|325.4|327.46|325.46|327.4|325.4|4
1724855660000|2024-08-28 14:34:20|327.38|325.38|327.4|325.4|327.4|325.4|327.38|325.38|2
1724855670000|2024-08-28 14:34:30|327.38|325.38|327.16|325.16|327.38|325.38|327.13|325.13|15
1724855680000|2024-08-28 14:34:40|327.15|325.15|326.91|324.91|327.15|325.15|326.88|324.88|24
1724855690000|2024-08-28 14:34:50|326.89|324.89|326.9|324.9|326.9|324.9|326.77|324.77|22
1724855700000|2024-08-28 14:35:00|326.98|324.98|326.74|324.74|326.98|324.98|326.74|324.74|26
1724855710000|2024-08-28 14:35:10|326.73|324.73|326.89|324.89|326.89|324.89|326.66|324.66|25
1724855720000|2024-08-28 14:35:20|326.88|324.88|327.04|325.04|327.04|325.04|326.87|324.87|28
1724855730000|2024-08-28 14:35:30|327.05|325.05|327.22|325.22|327.25|325.25|327.05|325.05|31
1724855740000|2024-08-28 14:35:40|327.21|325.21|327.31|325.31|327.36|325.36|327.21|325.21|18
1724855750000|2024-08-28 14:35:50|327.32|325.32|327.33|325.33|327.39|325.39|327.22|325.22|19
1724855760000|2024-08-28 14:36:00|327.34|325.34|327.49|325.49|327.55|325.55|327.34|325.34|16
1724855770000|2024-08-28 14:36:10|327.5|325.5|327.36|325.36|327.5|325.5|327.22|325.22|26
1724855780000|2024-08-28 14:36:20|327.37|325.37|327.54|325.54|327.54|325.54|327.32|325.32|23
1724855790000|2024-08-28 14:36:30|327.53|325.53|327.52|325.52|327.54|325.54|327.5|325.5|12
1724855800000|2024-08-28 14:36:40|327.51|325.51|327.34|325.34|327.51|325.51|327.31|325.31|23
1724855810000|2024-08-28 14:36:50|327.36|325.36|327.37|325.37|327.54|325.54|327.36|325.36|20
1724855820000|2024-08-28 14:37:00|327.36|325.36|327.52|325.52|327.55|325.55|327.35|325.35|20
1724855830000|2024-08-28 14:37:10|327.49|325.49|327.5|325.5|327.54|325.54|327.43|325.43|19
1724855840000|2024-08-28 14:37:20|327.51|325.51|327.52|325.52|327.53|325.53|327.44|325.44|22
1724855850000|2024-08-28 14:37:30|327.51|325.51|327.46|325.46|327.52|325.52|327.44|325.44|22
1724855860000|2024-08-28 14:37:40|327.45|325.45|327.36|325.36|327.46|325.46|327.34|325.34|23
1724855870000|2024-08-28 14:37:50|327.35|325.35|327.21|325.21|327.35|325.35|327.15|325.15|20
1724855880000|2024-08-28 14:38:00|327.18|325.18|327.26|325.26|327.33|325.33|327.18|325.18|20
1724855890000|2024-08-28 14:38:10|327.23|325.23|327.19|325.19|327.36|325.36|327.19|325.19|25
1724855900000|2024-08-28 14:38:20|327.2|325.2|327.27|325.27|327.28|325.28|327.09|325.09|19
1724855910000|2024-08-28 14:38:30|327.28|325.28|327.33|325.33|327.36|325.36|327.25|325.25|17
1724855920000|2024-08-28 14:38:40|327.3|325.3|327.39|325.39|327.4|325.4|327.28|325.28|24
1724855930000|2024-08-28 14:38:50|327.38|325.38|327.44|325.44|327.47|325.47|327.38|325.38|19
1724855940000|2024-08-28 14:39:00|327.43|325.43|327.62|325.62|327.65|325.65|327.43|325.43|24
1724855950000|2024-08-28 14:39:10|327.64|325.64|327.42|325.42|327.67|325.67|327.41|325.41|29
1724855960000|2024-08-28 14:39:20|327.43|325.43|327.36|325.36|327.43|325.43|327.34|325.34|25
1724855970000|2024-08-28 14:39:30|327.35|325.35|327.51|325.51|327.52|325.52|327.33|325.33|19
1724855980000|2024-08-28 14:39:40|327.52|325.52|327.57|325.57|327.57|325.57|327.5|325.5|20
1724855990000|2024-08-28 14:39:50|327.56|325.56|327.43|325.43|327.56|325.56|327.43|325.43|17
1724856000000|2024-08-28 14:40:00|327.42|325.42|327.38|325.38|327.59|325.59|327.35|325.35|29
1724856010000|2024-08-28 14:40:10|327.37|325.37|327.19|325.19|327.37|325.37|327.17|325.17|14
1724856020000|2024-08-28 14:40:20|327.17|325.17|327.22|325.22|327.24|325.24|327.08|325.08|15
1724856030000|2024-08-28 14:40:30|327.26|325.26|327.13|325.13|327.26|325.26|327.06|325.06|27
1724856040000|2024-08-28 14:40:40|327.16|325.16|327.17|325.17|327.21|325.21|327.16|325.16|15
1724856050000|2024-08-28 14:40:50|327.16|325.16|327.11|325.11|327.18|325.18|327.07|325.07|19
1724856060000|2024-08-28 14:41:00|327.12|325.12|327.28|325.28|327.33|325.33|327.11|325.11|21
1724856070000|2024-08-28 14:41:10|327.22|325.22|327.14|325.14|327.22|325.22|327.04|325.04|30
1724856080000|2024-08-28 14:41:20|327.08|325.08|327.14|325.14|327.14|325.14|326.9|324.9|27
1724856090000|2024-08-28 14:41:30|327.12|325.12|327.08|325.08|327.13|325.13|327.06|325.06|15
1724856100000|2024-08-28 14:41:40|327.1|325.1|327.21|325.21|327.25|325.25|327.1|325.1|20
1724856110000|2024-08-28 14:41:50|327.2|325.2|327.22|325.22|327.24|325.24|327.11|325.11|23
1724856120000|2024-08-28 14:42:00|327.21|325.21|326.91|324.91|327.22|325.22|326.89|324.89|23
1724856130000|2024-08-28 14:42:10|326.93|324.93|327.01|325.01|327.05|325.05|326.93|324.93|23
1724856140000|2024-08-28 14:42:20|327|325|326.91|324.91|327|325|326.87|324.87|24
1724856150000|2024-08-28 14:42:30|326.9|324.9|326.89|324.89|326.98|324.98|326.87|324.87|19
1724856160000|2024-08-28 14:42:40|326.88|324.88|326.85|324.85|326.91|324.91|326.84|324.84|30
1724856170000|2024-08-28 14:42:50|326.83|324.83|326.79|324.79|326.83|324.83|326.72|324.72|20
1724856180000|2024-08-28 14:43:00|326.78|324.78|326.66|324.66|326.79|324.79|326.61|324.61|23
1724856190000|2024-08-28 14:43:10|326.67|324.67|326.59|324.59|326.67|324.67|326.57|324.57|25
1724856200000|2024-08-28 14:43:20|326.58|324.58|326.44|324.44|326.58|324.58|326.38|324.38|15
1724856210000|2024-08-28 14:43:30|326.46|324.46|326.45|324.45|326.5|324.5|326.44|324.44|13
1724856220000|2024-08-28 14:43:40|326.43|324.43|326.41|324.41|326.46|324.46|326.41|324.41|18
1724856230000|2024-08-28 14:43:50|326.45|324.45|326.49|324.49|326.54|324.54|326.41|324.41|21
1724856240000|2024-08-28 14:44:00|326.48|324.48|326.47|324.47|326.51|324.51|326.35|324.35|18
1724856250000|2024-08-28 14:44:10|326.41|324.41|325.95|323.95|326.41|324.41|325.85|323.85|19
1724856260000|2024-08-28 14:44:20|325.92|323.92|325.9|323.9|325.95|323.95|325.84|323.84|19
1724856270000|2024-08-28 14:44:30|325.99|323.99|325.8|323.8|326|324|325.78|323.78|21
1724856280000|2024-08-28 14:44:40|325.82|323.82|325.75|323.75|325.86|323.86|325.71|323.71|20
1724856290000|2024-08-28 14:44:50|325.76|323.76|325.7|323.7|325.79|323.79|325.66|323.66|19
1724856300000|2024-08-28 14:45:00|325.69|323.69|325.92|323.92|325.92|323.92|325.6|323.6|25
1724856310000|2024-08-28 14:45:10|325.9|323.9|325.9|323.9|326|324|325.9|323.9|23
1724856320000|2024-08-28 14:45:20|325.81|323.81|325.52|323.52|325.86|323.86|325.45|323.45|21
1724856330000|2024-08-28 14:45:30|325.55|323.55|325.76|323.76|325.86|323.86|325.55|323.55|30
1724856340000|2024-08-28 14:45:40|325.8|323.8|325.81|323.81|325.81|323.81|325.6|323.6|22
1724856350000|2024-08-28 14:45:50|325.82|323.82|325.79|323.79|325.92|323.92|325.78|323.78|28
1724856360000|2024-08-28 14:46:00|325.77|323.77|325.47|323.47|325.85|323.85|325.47|323.47|30
1724856370000|2024-08-28 14:46:10|325.51|323.51|325.49|323.49|325.63|323.63|325.47|323.47|29
1724856380000|2024-08-28 14:46:20|325.48|323.48|325.31|323.31|325.49|323.49|325.31|323.31|15
1724856390000|2024-08-28 14:46:30|325.39|323.39|325.54|323.54|325.54|323.54|325.39|323.39|9
1724856400000|2024-08-28 14:46:40|325.57|323.57|325.52|323.52|325.73|323.73|325.52|323.52|20
1724856410000|2024-08-28 14:46:50|325.49|323.49|325.61|323.61|325.64|323.64|325.48|323.48|24
1724856420000|2024-08-28 14:47:00|325.6|323.6|325.5|323.5|325.73|323.73|325.5|323.5|24
1724856430000|2024-08-28 14:47:10|325.52|323.52|325.7|323.7|325.72|323.72|325.51|323.51|23
1724856440000|2024-08-28 14:47:20|325.71|323.71|325.69|323.69|325.71|323.71|325.55|323.55|25
1724856450000|2024-08-28 14:47:30|325.72|323.72|325.82|323.82|325.86|323.86|325.71|323.71|15
1724856460000|2024-08-28 14:47:40|325.78|323.78|325.65|323.65|325.79|323.79|325.61|323.61|27
1724856470000|2024-08-28 14:47:50|325.64|323.64|325.55|323.55|325.64|323.64|325.4|323.4|23
1724856480000|2024-08-28 14:48:00|325.53|323.53|325.43|323.43|325.63|323.63|325.38|323.38|27
1724856490000|2024-08-28 14:48:10|325.47|323.47|325.31|323.31|325.47|323.47|325.28|323.28|20
1724856500000|2024-08-28 14:48:20|325.32|323.32|325.31|323.31|325.32|323.32|325.27|323.27|9
1724856510000|2024-08-28 14:48:30|325.29|323.29|325.31|323.31|325.31|323.31|325.24|323.24|9
1724856520000|2024-08-28 14:48:40|325.24|323.24|325.31|323.31|325.31|323.31|325.22|323.22|11
1724856530000|2024-08-28 14:48:50|325.35|323.35|325.48|323.48|325.61|323.61|325.35|323.35|17
1724856540000|2024-08-28 14:49:00|325.5|323.5|324.79|322.79|325.5|323.5|324.79|322.79|17
1724856550000|2024-08-28 14:49:10|324.78|322.78|324.48|322.48|324.78|322.78|324.48|322.48|29
1724856560000|2024-08-28 14:49:20|324.49|322.49|324.25|322.25|324.68|322.68|324.25|322.25|23
1724856570000|2024-08-28 14:49:30|324.19|322.19|324.21|322.21|324.43|322.43|324.1|322.1|30
1724856580000|2024-08-28 14:49:40|324.16|322.16|324.09|322.09|324.23|322.23|324.01|322.01|31
1724856590000|2024-08-28 14:49:50|324.11|322.11|324.5|322.5|324.56|322.56|324.06|322.06|25
1724856600000|2024-08-28 14:50:00|324.49|322.49|324.8|322.8|324.81|322.81|324.39|322.39|30
1724856610000|2024-08-28 14:50:10|324.85|322.85|325.02|323.02|325.11|323.11|324.85|322.85|33
1724856620000|2024-08-28 14:50:20|325.04|323.04|324.67|322.67|325.04|323.04|324.67|322.67|32
1724856630000|2024-08-28 14:50:30|324.69|322.69|324.63|322.63|324.7|322.7|324.6|322.6|20
1724856640000|2024-08-28 14:50:40|324.61|322.61|324.5|322.5|324.61|322.61|324.24|322.24|33
1724856650000|2024-08-28 14:50:50|324.52|322.52|324.7|322.7|324.74|322.74|324.5|322.5|22
1724856660000|2024-08-28 14:51:00|324.67|322.67|324.87|322.87|324.87|322.87|324.55|322.55|28
1724856670000|2024-08-28 14:51:10|324.85|322.85|324.78|322.78|324.91|322.91|324.7|322.7|26
1724856680000|2024-08-28 14:51:20|324.79|322.79|325.17|323.17|325.17|323.17|324.79|322.79|32
1724856690000|2024-08-28 14:51:30|325.25|323.25|325.04|323.04|325.25|323.25|324.98|322.98|17
1724856700000|2024-08-28 14:51:40|325.06|323.06|325.31|323.31|325.31|323.31|325.03|323.03|16
1724856710000|2024-08-28 14:51:50|325.29|323.29|325.35|323.35|325.41|323.41|325.29|323.29|17
1724856720000|2024-08-28 14:52:00|325.38|323.38|325.37|323.37|325.42|323.42|325.31|323.31|17
1724856730000|2024-08-28 14:52:10|325.42|323.42|325.56|323.56|325.56|323.56|325.38|323.38|22
1724856740000|2024-08-28 14:52:20|325.57|323.57|325.63|323.63|325.67|323.67|325.51|323.51|23
1724856750000|2024-08-28 14:52:30|325.6|323.6|325.4|323.4|325.6|323.6|325.32|323.32|27
1724856760000|2024-08-28 14:52:40|325.39|323.39|325.45|323.45|325.59|323.59|325.39|323.39|15
1724856770000|2024-08-28 14:52:50|325.43|323.43|325.41|323.41|325.5|323.5|325.36|323.36|13
1724856780000|2024-08-28 14:53:00|325.42|323.42|325.34|323.34|325.42|323.42|325.31|323.31|22
1724856790000|2024-08-28 14:53:10|325.35|323.35|325.46|323.46|325.47|323.47|325.35|323.35|9
1724856800000|2024-08-28 14:53:20|325.39|323.39|325.63|323.63|325.63|323.63|325.29|323.29|23
1724856810000|2024-08-28 14:53:30|325.62|323.62|325.53|323.53|325.62|323.62|325.46|323.46|26
1724856820000|2024-08-28 14:53:40|325.55|323.55|325.77|323.77|325.77|323.77|325.54|323.54|20
1724856830000|2024-08-28 14:53:50|325.88|323.88|325.97|323.97|326.01|324.01|325.87|323.87|20
1724856840000|2024-08-28 14:54:00|325.96|323.96|325.87|323.87|325.96|323.96|325.87|323.87|15
1724856850000|2024-08-28 14:54:10|325.92|323.92|326.04|324.04|326.04|324.04|325.91|323.91|17
1724856860000|2024-08-28 14:54:20|326.05|324.05|326.29|324.29|326.34|324.34|326.05|324.05|29
1724856870000|2024-08-28 14:54:30|326.41|324.41|326.45|324.45|326.55|324.55|326.41|324.41|9
1724856880000|2024-08-28 14:54:40|326.47|324.47|326.1|324.1|326.47|324.47|326.09|324.09|13
1724856890000|2024-08-28 14:54:50|326.04|324.04|326.3|324.3|326.4|324.4|326.03|324.03|27
1724856900000|2024-08-28 14:55:00|326.32|324.32|326.28|324.28|326.51|324.51|326.21|324.21|30
1724856910000|2024-08-28 14:55:10|326.27|324.27|326.3|324.3|326.34|324.34|326.22|324.22|25
1724856920000|2024-08-28 14:55:20|326.32|324.32|326.12|324.12|326.36|324.36|326.12|324.12|29
1724856930000|2024-08-28 14:55:30|326.08|324.08|326|324|326.09|324.09|325.97|323.97|17
1724856940000|2024-08-28 14:55:40|325.99|323.99|326|324|326.02|324.02|325.97|323.97|15
1724856950000|2024-08-28 14:55:50|326.01|324.01|326.12|324.12|326.13|324.13|326.01|324.01|9
1724856960000|2024-08-28 14:56:00|326.08|324.08|326.33|324.33|326.35|324.35|326.06|324.06|32
1724856970000|2024-08-28 14:56:10|326.35|324.35|326.45|324.45|326.45|324.45|326.3|324.3|25
1724856980000|2024-08-28 14:56:20|326.47|324.47|326.36|324.36|326.52|324.52|326.36|324.36|25
1724856990000|2024-08-28 14:56:30|326.34|324.34|326.45|324.45|326.45|324.45|326.23|324.23|22
1724857000000|2024-08-28 14:56:40|326.46|324.46|326.5|324.5|326.5|324.5|326.35|324.35|20
1724857010000|2024-08-28 14:56:50|326.51|324.51|326.39|324.39|326.53|324.53|326.39|324.39|18
1724857020000|2024-08-28 14:57:00|326.33|324.33|326.62|324.62|326.62|324.62|326.33|324.33|22
1724857030000|2024-08-28 14:57:10|326.63|324.63|326.59|324.59|326.7|324.7|326.57|324.57|27
1724857040000|2024-08-28 14:57:20|326.57|324.57|326.57|324.57|326.78|324.78|326.52|324.52|30
1724857050000|2024-08-28 14:57:30|326.62|324.62|326.68|324.68|326.79|324.79|326.62|324.62|18
1724857060000|2024-08-28 14:57:40|326.67|324.67|326.7|324.7|326.7|324.7|326.64|324.64|15
1724857070000|2024-08-28 14:57:50|326.68|324.68|326.62|324.62|326.69|324.69|326.62|324.62|26
1724857080000|2024-08-28 14:58:00|326.61|324.61|326.61|324.61|326.68|324.68|326.57|324.57|19
1724857090000|2024-08-28 14:58:10|326.59|324.59|326.35|324.35|326.59|324.59|326.34|324.34|21
1724857100000|2024-08-28 14:58:20|326.34|324.34|326.23|324.23|326.34|324.34|326.22|324.22|15
1724857110000|2024-08-28 14:58:30|326.22|324.22|326.18|324.18|326.29|324.29|326.17|324.17|19
1724857120000|2024-08-28 14:58:40|326.21|324.21|326.24|324.24|326.24|324.24|326.17|324.17|11
1724857130000|2024-08-28 14:58:50|326.26|324.26|326.17|324.17|326.3|324.3|326.16|324.16|22
1724857140000|2024-08-28 14:59:00|326.18|324.18|326.3|324.3|326.34|324.34|326.16|324.16|19
1724857150000|2024-08-28 14:59:10|326.33|324.33|326.23|324.23|326.4|324.4|326.23|324.23|21
1724857160000|2024-08-28 14:59:20|326.22|324.22|326.22|324.22|326.24|324.24|326.13|324.13|24
1724857170000|2024-08-28 14:59:30|326.21|324.21|326.31|324.31|326.33|324.33|326.17|324.17|20
1724857180000|2024-08-28 14:59:40|326.32|324.32|326.3|324.3|326.32|324.32|326.24|324.24|21
1724857190000|2024-08-28 14:59:50|326.31|324.31|326.28|324.28|326.31|324.31|326.26|324.26|18
1724857200000|2024-08-28 15:00:00|326.25|324.25|326.09|324.09|326.25|324.25|326.09|324.09|28
1724857210000|2024-08-28 15:00:10|326.07|324.07|326.04|324.04|326.16|324.16|326.01|324.01|27
1724857220000|2024-08-28 15:00:20|326.05|324.05|325.93|323.93|326.05|324.05|325.89|323.89|25
1724857230000|2024-08-28 15:00:30|325.91|323.91|325.87|323.87|326|324|325.75|323.75|28
1724857240000|2024-08-28 15:00:40|325.85|323.85|325.5|323.5|325.85|323.85|325.5|323.5|20
1724857250000|2024-08-28 15:00:50|325.52|323.52|325.61|323.61|325.66|323.66|325.46|323.46|22
1724857260000|2024-08-28 15:01:00|325.6|323.6|325.34|323.34|325.65|323.65|325.34|323.34|26
1724857270000|2024-08-28 15:01:10|325.35|323.35|325.69|323.69|325.71|323.71|325.35|323.35|27
1724857280000|2024-08-28 15:01:20|325.7|323.7|325.39|323.39|325.7|323.7|325.35|323.35|20
1724857290000|2024-08-28 15:01:30|325.4|323.4|325.65|323.65|325.65|323.65|325.39|323.39|22
1724857300000|2024-08-28 15:01:40|325.66|323.66|325.89|323.89|325.89|323.89|325.66|323.66|24
1724857310000|2024-08-28 15:01:50|325.9|323.9|325.65|323.65|325.9|323.9|325.65|323.65|21
1724857320000|2024-08-28 15:02:00|325.63|323.63|325.43|323.43|325.67|323.67|325.42|323.42|28
1724857330000|2024-08-28 15:02:10|325.41|323.41|325.14|323.14|325.41|323.41|325.04|323.04|23
1724857340000|2024-08-28 15:02:20|325.15|323.15|325.11|323.11|325.15|323.15|325.04|323.04|26
1724857350000|2024-08-28 15:02:30|325.12|323.12|325.54|323.54|325.56|323.56|325.12|323.12|26
1724857360000|2024-08-28 15:02:40|325.55|323.55|325.14|323.14|325.55|323.55|325.14|323.14|22
1724857370000|2024-08-28 15:02:50|325.12|323.12|325.3|323.3|325.31|323.31|325.1|323.1|23
1724857380000|2024-08-28 15:03:00|325.32|323.32|325.74|323.74|325.74|323.74|325.32|323.32|32
1724857390000|2024-08-28 15:03:10|325.75|323.75|325.75|323.75|325.94|323.94|325.71|323.71|21
1724857400000|2024-08-28 15:03:20|325.72|323.72|325.67|323.67|325.73|323.73|325.59|323.59|25
1724857410000|2024-08-28 15:03:30|325.68|323.68|325.59|323.59|325.74|323.74|325.59|323.59|26
1724857420000|2024-08-28 15:03:40|325.58|323.58|325.14|323.14|325.58|323.58|325.14|323.14|29
1724857430000|2024-08-28 15:03:50|325.17|323.17|325.03|323.03|325.17|323.17|325|323|23
1724857440000|2024-08-28 15:04:00|325.13|323.13|325.24|323.24|325.25|323.25|325.09|323.09|22
1724857450000|2024-08-28 15:04:10|325.23|323.23|325.04|323.04|325.23|323.23|324.94|322.94|32
1724857460000|2024-08-28 15:04:20|325.07|323.07|325.01|323.01|325.07|323.07|324.84|322.84|21
1724857470000|2024-08-28 15:04:30|325.02|323.02|325.28|323.28|325.28|323.28|324.99|322.99|30
1724857480000|2024-08-28 15:04:40|325.34|323.34|325.36|323.36|325.4|323.4|325.2|323.2|21
1724857490000|2024-08-28 15:04:50|325.37|323.37|325.44|323.44|325.48|323.48|325.34|323.34|24
1724857500000|2024-08-28 15:05:00|325.41|323.41|325.51|323.51|325.58|323.58|325.31|323.31|31
1724857510000|2024-08-28 15:05:10|325.49|323.49|325.61|323.61|325.81|323.81|325.49|323.49|30
1724857520000|2024-08-28 15:05:20|325.57|323.57|325.49|323.49|325.59|323.59|325.36|323.36|24
1724857530000|2024-08-28 15:05:30|325.5|323.5|325.44|323.44|325.52|323.52|325.35|323.35|25
1724857540000|2024-08-28 15:05:40|325.45|323.45|325.51|323.51|325.51|323.51|325.35|323.35|29
1724857550000|2024-08-28 15:05:50|325.5|323.5|325.36|323.36|325.54|323.54|325.32|323.32|20
1724857560000|2024-08-28 15:06:00|325.32|323.32|325.63|323.63|325.67|323.67|325.32|323.32|28
1724857570000|2024-08-28 15:06:10|325.64|323.64|325.5|323.5|325.72|323.72|325.47|323.47|20
1724857580000|2024-08-28 15:06:20|325.52|323.52|325.18|323.18|325.55|323.55|325.17|323.17|27
1724857590000|2024-08-28 15:06:30|325.19|323.19|325.52|323.52|325.54|323.54|325.18|323.18|21
1724857600000|2024-08-28 15:06:40|325.51|323.51|325.48|323.48|325.58|323.58|325.42|323.42|26
1724857610000|2024-08-28 15:06:50|325.49|323.49|325.57|323.57|325.57|323.57|325.45|323.45|26
1724857620000|2024-08-28 15:07:00|325.58|323.58|325.92|323.92|325.93|323.93|325.58|323.58|28
1724857630000|2024-08-28 15:07:10|325.91|323.91|325.81|323.81|325.91|323.91|325.78|323.78|18
1724857640000|2024-08-28 15:07:20|325.8|323.8|325.82|323.82|325.87|323.87|325.78|323.78|17
1724857650000|2024-08-28 15:07:30|325.79|323.79|325.63|323.63|325.8|323.8|325.53|323.53|25
1724857660000|2024-08-28 15:07:40|325.62|323.62|325.47|323.47|325.66|323.66|325.41|323.41|24
1724857670000|2024-08-28 15:07:50|325.46|323.46|325.42|323.42|325.55|323.55|325.42|323.42|27
1724857680000|2024-08-28 15:08:00|325.44|323.44|325.79|323.79|325.89|323.89|325.44|323.44|25
1724857690000|2024-08-28 15:08:10|325.86|323.86|325.75|323.75|325.92|323.92|325.73|323.73|23
1724857700000|2024-08-28 15:08:20|325.73|323.73|325.69|323.69|325.9|323.9|325.67|323.67|20
1724857710000|2024-08-28 15:08:30|325.7|323.7|325.65|323.65|325.79|323.79|325.65|323.65|25
1724857720000|2024-08-28 15:08:40|325.64|323.64|325.59|323.59|325.7|323.7|325.55|323.55|18
1724857730000|2024-08-28 15:08:50|325.6|323.6|325.35|323.35|325.66|323.66|325.35|323.35|21
1724857740000|2024-08-28 15:09:00|325.36|323.36|325.42|323.42|325.44|323.44|325.36|323.36|17
1724857750000|2024-08-28 15:09:10|325.38|323.38|325.02|323.02|325.38|323.38|325.01|323.01|26
1724857760000|2024-08-28 15:09:20|325|323|324.95|322.95|325.06|323.06|324.88|322.88|26
1724857770000|2024-08-28 15:09:30|324.97|322.97|325.11|323.11|325.12|323.12|324.97|322.97|26
1724857780000|2024-08-28 15:09:40|325.13|323.13|324.92|322.92|325.15|323.15|324.92|322.92|21
1724857790000|2024-08-28 15:09:50|324.93|322.93|324.91|322.91|324.96|322.96|324.91|322.91|14
1724857800000|2024-08-28 15:10:00|324.88|322.88|324.7|322.7|324.93|322.93|324.69|322.69|25
1724857810000|2024-08-28 15:10:10|324.68|322.68|324.49|322.49|324.68|322.68|324.33|322.33|28
1724857820000|2024-08-28 15:10:20|324.5|322.5|324.36|322.36|324.51|322.51|324.36|322.36|22
1724857830000|2024-08-28 15:10:30|324.34|322.34|324.43|322.43|324.51|322.51|324.34|322.34|28
1724857840000|2024-08-28 15:10:40|324.45|322.45|324.1|322.1|324.45|322.45|324.06|322.06|25
1724857850000|2024-08-28 15:10:50|324.11|322.11|324.22|322.22|324.26|322.26|324.11|322.11|24
1724857860000|2024-08-28 15:11:00|324.23|322.23|323.95|321.95|324.31|322.31|323.88|321.88|36
1724857870000|2024-08-28 15:11:10|324.01|322.01|324.11|322.11|324.11|322.11|323.94|321.94|29
1724857880000|2024-08-28 15:11:20|324.12|322.12|323.71|321.71|324.12|322.12|323.71|321.71|25
1724857890000|2024-08-28 15:11:30|323.77|321.77|323.75|321.75|323.78|321.78|323.69|321.69|14
1724857900000|2024-08-28 15:11:40|323.77|321.77|323.74|321.74|323.79|321.79|323.71|321.71|20
1724857910000|2024-08-28 15:11:50|323.71|321.71|323.81|321.81|323.81|321.81|323.7|321.7|9
1724857920000|2024-08-28 15:12:00|323.82|321.82|323.75|321.75|323.98|321.98|323.71|321.71|32
1724857930000|2024-08-28 15:12:10|323.78|321.78|323.97|321.97|323.97|321.97|323.71|321.71|30
1724857940000|2024-08-28 15:12:20|323.96|321.96|323.97|321.97|323.99|321.99|323.9|321.9|21
1724857950000|2024-08-28 15:12:30|323.94|321.94|324.05|322.05|324.07|322.07|323.92|321.92|29
1724857960000|2024-08-28 15:12:40|324.12|322.12|324.09|322.09|324.13|322.13|324.06|322.06|23
1724857970000|2024-08-28 15:12:50|324.1|322.1|323.99|321.99|324.1|322.1|323.94|321.94|23
1724857980000|2024-08-28 15:13:00|323.98|321.98|323.95|321.95|324.01|322.01|323.88|321.88|24
1724857990000|2024-08-28 15:13:10|323.97|321.97|324.06|322.06|324.06|322.06|323.85|321.85|17
1724858000000|2024-08-28 15:13:20|324.08|322.08|323.97|321.97|324.08|322.08|323.95|321.95|23
1724858010000|2024-08-28 15:13:30|323.98|321.98|324.44|322.44|324.44|322.44|323.98|321.98|33
1724858020000|2024-08-28 15:13:40|324.4|322.4|324.4|322.4|324.54|322.54|324.38|322.38|19
1724858030000|2024-08-28 15:13:50|324.42|322.42|324.25|322.25|324.42|322.42|324.17|322.17|32
1724858040000|2024-08-28 15:14:00|324.26|322.26|324.29|322.29|324.38|322.38|324.15|322.15|28
1724858050000|2024-08-28 15:14:10|324.28|322.28|324.16|322.16|324.31|322.31|324.14|322.14|21
1724858060000|2024-08-28 15:14:20|324.15|322.15|324.08|322.08|324.15|322.15|323.99|321.99|27
1724858070000|2024-08-28 15:14:30|324.06|322.06|323.98|321.98|324.07|322.07|323.85|321.85|23
1724858080000|2024-08-28 15:14:40|323.97|321.97|323.98|321.98|324.01|322.01|323.92|321.92|27
1724858090000|2024-08-28 15:14:50|323.99|321.99|323.95|321.95|324.04|322.04|323.93|321.93|18
1724858100000|2024-08-28 15:15:00|323.96|321.96|324.23|322.23|324.23|322.23|323.8|321.8|31
1724858110000|2024-08-28 15:15:10|324.22|322.22|324.2|322.2|324.28|322.28|324.18|322.18|27
1724858120000|2024-08-28 15:15:20|324.14|322.14|323.71|321.71|324.14|322.14|323.71|321.71|27
1724858130000|2024-08-28 15:15:30|323.69|321.69|323.19|321.19|323.71|321.71|323.07|321.07|28
1724858140000|2024-08-28 15:15:40|323.17|321.17|323.27|321.27|323.28|321.28|323.12|321.12|27
1724858150000|2024-08-28 15:15:50|323.34|321.34|323.46|321.46|323.57|321.57|323.34|321.34|25
1724858160000|2024-08-28 15:16:00|323.51|321.51|323.45|321.45|323.61|321.61|323.36|321.36|27
1724858170000|2024-08-28 15:16:10|323.36|321.36|323.47|321.47|323.5|321.5|323.09|321.09|31
1724858180000|2024-08-28 15:16:20|323.44|321.44|323.08|321.08|323.44|321.44|322.98|320.98|33
1724858190000|2024-08-28 15:16:30|323.03|321.03|323.6|321.6|323.64|321.64|323.03|321.03|27
1724858200000|2024-08-28 15:16:40|323.58|321.58|323.64|321.64|323.65|321.65|323.44|321.44|34
1724858210000|2024-08-28 15:16:50|323.66|321.66|323.76|321.76|323.86|321.86|323.62|321.62|26
1724858220000|2024-08-28 15:17:00|323.79|321.79|323.34|321.34|323.79|321.79|323.31|321.31|32
1724858230000|2024-08-28 15:17:10|323.36|321.36|323.35|321.35|323.45|321.45|323.25|321.25|27
1724858240000|2024-08-28 15:17:20|323.34|321.34|323.53|321.53|323.53|321.53|323.19|321.19|28
1724858250000|2024-08-28 15:17:30|323.54|321.54|323.6|321.6|323.69|321.69|323.52|321.52|24
1724858260000|2024-08-28 15:17:40|323.62|321.62|323.65|321.65|323.68|321.68|323.5|321.5|29
1724858270000|2024-08-28 15:17:50|323.71|321.71|323.54|321.54|323.75|321.75|323.54|321.54|27
1724858280000|2024-08-28 15:18:00|323.51|321.51|323.68|321.68|323.93|321.93|323.49|321.49|22
1724858290000|2024-08-28 15:18:10|323.69|321.69|324.06|322.06|324.18|322.18|323.69|321.69|28
1724858300000|2024-08-28 15:18:20|324.02|322.02|323.72|321.72|324.02|322.02|323.58|321.58|28
1724858310000|2024-08-28 15:18:30|323.68|321.68|323.7|321.7|323.79|321.79|323.64|321.64|31
1724858320000|2024-08-28 15:18:40|323.69|321.69|323.63|321.63|323.71|321.71|323.54|321.54|27
1724858330000|2024-08-28 15:18:50|323.62|321.62|323.66|321.66|323.76|321.76|323.58|321.58|28
1724858340000|2024-08-28 15:19:00|323.67|321.67|323.46|321.46|323.69|321.69|323.46|321.46|27
1724858350000|2024-08-28 15:19:10|323.45|321.45|323.4|321.4|323.45|321.45|323.15|321.15|30
1724858360000|2024-08-28 15:19:20|323.41|321.41|323.18|321.18|323.56|321.56|323.18|321.18|31
1724858370000|2024-08-28 15:19:30|323.16|321.16|323.05|321.05|323.16|321.16|323.01|321.01|25
1724858380000|2024-08-28 15:19:40|323.02|321.02|323.15|321.15|323.24|321.24|323.01|321.01|27
1724858390000|2024-08-28 15:19:50|323.12|321.12|323.29|321.29|323.34|321.34|323.08|321.08|26
1724858400000|2024-08-28 15:20:00|323.26|321.26|322.9|320.9|323.34|321.34|322.9|320.9|26
1724858410000|2024-08-28 15:20:10|322.87|320.87|322.59|320.59|322.87|320.87|322.57|320.57|24
1724858420000|2024-08-28 15:20:20|322.64|320.64|322.6|320.6|322.84|320.84|322.57|320.57|23
1724858430000|2024-08-28 15:20:30|322.62|320.62|322.23|320.23|322.62|320.62|322.23|320.23|10
1724858440000|2024-08-28 15:20:40|322.17|320.17|322.11|320.11|322.36|320.36|322|320|35
1724858450000|2024-08-28 15:20:50|322.13|320.13|322.28|320.28|322.31|320.31|322.07|320.07|26
1724858460000|2024-08-28 15:21:00|322.27|320.27|322.33|320.33|322.36|320.36|322.03|320.03|35
1724858470000|2024-08-28 15:21:10|322.31|320.31|322.46|320.46|322.64|320.64|322.31|320.31|27
1724858480000|2024-08-28 15:21:20|322.44|320.44|322.41|320.41|322.66|320.66|322.34|320.34|36
1724858490000|2024-08-28 15:21:30|322.52|320.52|322.8|320.8|322.8|320.8|322.52|320.52|23
1724858500000|2024-08-28 15:21:40|322.89|320.89|323.04|321.04|323.12|321.12|322.89|320.89|29
1724858510000|2024-08-28 15:21:50|323.02|321.02|322.94|320.94|323.02|321.02|322.8|320.8|29
1724858520000|2024-08-28 15:22:00|322.96|320.96|323.31|321.31|323.31|321.31|322.96|320.96|23
1724858530000|2024-08-28 15:22:10|323.29|321.29|323.37|321.37|323.37|321.37|323.24|321.24|25
1724858540000|2024-08-28 15:22:20|323.39|321.39|323.76|321.76|323.76|321.76|323.39|321.39|15
1724858550000|2024-08-28 15:22:30|323.73|321.73|323.58|321.58|323.75|321.75|323.5|321.5|23
1724858560000|2024-08-28 15:22:40|323.56|321.56|323.74|321.74|323.84|321.84|323.48|321.48|28
1724858570000|2024-08-28 15:22:50|323.76|321.76|323.47|321.47|323.76|321.76|323.44|321.44|30
1724858580000|2024-08-28 15:23:00|323.49|321.49|323.8|321.8|323.81|321.81|323.49|321.49|26
1724858590000|2024-08-28 15:23:10|323.81|321.81|323.87|321.87|323.87|321.87|323.73|321.73|27
1724858600000|2024-08-28 15:23:20|323.84|321.84|324.19|322.19|324.19|322.19|323.83|321.83|23
1724858610000|2024-08-28 15:23:30|324.22|322.22|324.31|322.31|324.31|322.31|324.07|322.07|29
1724858620000|2024-08-28 15:23:40|324.33|322.33|324.4|322.4|324.49|322.49|324.3|322.3|28
1724858630000|2024-08-28 15:23:50|324.38|322.38|323.79|321.79|324.38|322.38|323.79|321.79|20
1724858640000|2024-08-28 15:24:00|323.83|321.83|323.93|321.93|323.93|321.93|323.82|321.82|20
1724858650000|2024-08-28 15:24:10|323.98|321.98|323.73|321.73|323.98|321.98|323.73|321.73|27
1724858660000|2024-08-28 15:24:20|323.74|321.74|323.71|321.71|323.87|321.87|323.71|321.71|26
1724858670000|2024-08-28 15:24:30|323.72|321.72|323.94|321.94|324.01|322.01|323.71|321.71|19
1724858680000|2024-08-28 15:24:40|323.89|321.89|323.93|321.93|323.97|321.97|323.87|321.87|24
1724858690000|2024-08-28 15:24:50|323.91|321.91|323.77|321.77|323.91|321.91|323.75|321.75|18
1724858700000|2024-08-28 15:25:00|323.76|321.76|323.99|321.99|323.99|321.99|323.73|321.73|20
1724858710000|2024-08-28 15:25:10|323.98|321.98|324.06|322.06|324.06|322.06|323.85|321.85|25
1724858720000|2024-08-28 15:25:20|324.04|322.04|323.84|321.84|324.04|322.04|323.78|321.78|28
1724858730000|2024-08-28 15:25:30|323.86|321.86|324.15|322.15|324.17|322.17|323.85|321.85|30
1724858740000|2024-08-28 15:25:40|324.16|322.16|324.39|322.39|324.39|322.39|324.09|322.09|20
1724858750000|2024-08-28 15:25:50|324.4|322.4|324.32|322.32|324.4|322.4|324.32|322.32|19
1724858760000|2024-08-28 15:26:00|324.27|322.27|324.58|322.58|324.59|322.59|324.24|322.24|26
1724858770000|2024-08-28 15:26:10|324.59|322.59|324.57|322.57|324.62|322.62|324.43|322.43|32
1724858780000|2024-08-28 15:26:20|324.58|322.58|324.45|322.45|324.67|322.67|324.43|322.43|22
1724858790000|2024-08-28 15:26:30|324.41|322.41|324.31|322.31|324.44|322.44|324.31|322.31|23
1724858800000|2024-08-28 15:26:40|324.32|322.32|324.28|322.28|324.35|322.35|324.26|322.26|23
1724858810000|2024-08-28 15:26:50|324.27|322.27|324.31|322.31|324.31|322.31|324.14|322.14|22
1724858820000|2024-08-28 15:27:00|324.3|322.3|324.37|322.37|324.42|322.42|324.25|322.25|24
1724858830000|2024-08-28 15:27:10|324.36|322.36|324.21|322.21|324.5|322.5|324.2|322.2|26
1724858840000|2024-08-28 15:27:20|324.22|322.22|324.08|322.08|324.22|322.22|323.99|321.99|18
1724858850000|2024-08-28 15:27:30|324.11|322.11|323.98|321.98|324.12|322.12|323.95|321.95|21
1724858860000|2024-08-28 15:27:40|323.95|321.95|324.21|322.21|324.22|322.22|323.95|321.95|26
1724858870000|2024-08-28 15:27:50|324.18|322.18|324.25|322.25|324.25|322.25|324.18|322.18|15
1724858880000|2024-08-28 15:28:00|324.28|322.28|324.16|322.16|324.29|322.29|324.14|322.14|19
1724858890000|2024-08-28 15:28:10|324.17|322.17|324.18|322.18|324.19|322.19|324.12|322.12|18
1724858900000|2024-08-28 15:28:20|324.21|322.21|324.18|322.18|324.21|322.21|324.13|322.13|20
1724858910000|2024-08-28 15:28:30|324.17|322.17|324.32|322.32|324.33|322.33|324.17|322.17|18
1724858920000|2024-08-28 15:28:40|324.31|322.31|324.28|322.28|324.31|322.31|324.2|322.2|16
1724858930000|2024-08-28 15:28:50|324.27|322.27|324.12|322.12|324.27|322.27|324.12|322.12|14
1724858940000|2024-08-28 15:29:00|324.11|322.11|324.28|322.28|324.28|322.28|324.11|322.11|18
1724858950000|2024-08-28 15:29:10|324.27|322.27|324.34|322.34|324.37|322.37|324.27|322.27|16
1724858960000|2024-08-28 15:29:20|324.33|322.33|324.34|322.34|324.34|322.34|324.31|322.31|20
1724858970000|2024-08-28 15:29:30|324.35|322.35|324.44|322.44|324.45|322.45|324.32|322.32|21
1724858980000|2024-08-28 15:29:40|324.46|322.46|324.46|322.46|324.5|322.5|324.44|322.44|24
1724858990000|2024-08-28 15:29:50|324.45|322.45|324.55|322.55|324.59|322.59|324.44|322.44|27
1724859000000|2024-08-28 15:30:00|324.54|322.54|324.32|322.32|324.54|322.54|324.32|322.32|18
1724859010000|2024-08-28 15:30:10|324.37|322.37|324.36|322.36|324.41|322.41|324.33|322.33|25
1724859020000|2024-08-28 15:30:20|324.37|322.37|324.25|322.25|324.38|322.38|324.19|322.19|25
1724859030000|2024-08-28 15:30:30|324.26|322.26|324.53|322.53|324.55|322.55|324.26|322.26|21
1724859040000|2024-08-28 15:30:40|324.51|322.51|324.73|322.73|324.8|322.8|324.51|322.51|23
1724859050000|2024-08-28 15:30:50|324.75|322.75|324.64|322.64|324.87|322.87|324.58|322.58|28
1724859060000|2024-08-28 15:31:00|324.62|322.62|324.22|322.22|324.63|322.63|324.19|322.19|31
1724859070000|2024-08-28 15:31:10|324.2|322.2|323.79|321.79|324.23|322.23|323.79|321.79|20
1724859080000|2024-08-28 15:31:20|323.76|321.76|323.89|321.89|323.89|321.89|323.58|321.58|16
1724859090000|2024-08-28 15:31:30|323.87|321.87|323.73|321.73|323.89|321.89|323.59|321.59|27
1724859100000|2024-08-28 15:31:40|323.74|321.74|323.74|321.74|323.8|321.8|323.68|321.68|27
1724859110000|2024-08-28 15:31:50|323.73|321.73|323.65|321.65|323.76|321.76|323.64|321.64|20
1724859120000|2024-08-28 15:32:00|323.68|321.68|323.38|321.38|323.71|321.71|323.38|321.38|28
1724859130000|2024-08-28 15:32:10|323.37|321.37|323.11|321.11|323.42|321.42|323.11|321.11|28
1724859140000|2024-08-28 15:32:20|323.12|321.12|323.37|321.37|323.44|321.44|323.12|321.12|23
1724859150000|2024-08-28 15:32:30|323.36|321.36|323.15|321.15|323.36|321.36|323.07|321.07|21
1724859160000|2024-08-28 15:32:40|323.2|321.2|323.34|321.34|323.44|321.44|323.14|321.14|29
1724859170000|2024-08-28 15:32:50|323.33|321.33|323.3|321.3|323.34|321.34|323.2|321.2|29
1724859180000|2024-08-28 15:33:00|323.33|321.33|323.62|321.62|323.62|321.62|323.3|321.3|24
1724859190000|2024-08-28 15:33:10|323.71|321.71|323.63|321.63|323.77|321.77|323.63|321.63|27
1724859200000|2024-08-28 15:33:20|323.64|321.64|323.74|321.74|323.95|321.95|323.64|321.64|29
1724859210000|2024-08-28 15:33:30|323.73|321.73|323.69|321.69|323.76|321.76|323.6|321.6|20
1724859220000|2024-08-28 15:33:40|323.68|321.68|323.58|321.58|323.71|321.71|323.56|321.56|22
1724859230000|2024-08-28 15:33:50|323.57|321.57|323.4|321.4|323.57|321.57|323.4|321.4|26
1724859240000|2024-08-28 15:34:00|323.41|321.41|323.13|321.13|323.41|321.41|323.09|321.09|23
1724859250000|2024-08-28 15:34:10|323.18|321.18|323.11|321.11|323.31|321.31|323.11|321.11|25
1724859260000|2024-08-28 15:34:20|323.1|321.1|322.89|320.89|323.11|321.11|322.82|320.82|26
1724859270000|2024-08-28 15:34:30|322.91|320.91|322.64|320.64|322.94|320.94|322.62|320.62|23
1724859280000|2024-08-28 15:34:40|322.6|320.6|322.63|320.63|322.63|320.63|322.52|320.52|24
1724859290000|2024-08-28 15:34:50|322.64|320.64|322.66|320.66|322.73|320.73|322.55|320.55|24
1724859300000|2024-08-28 15:35:00|322.65|320.65|322.45|320.45|322.71|320.71|322.45|320.45|21
1724859310000|2024-08-28 15:35:10|322.42|320.42|322.12|320.12|322.42|320.42|322.12|320.12|23
1724859320000|2024-08-28 15:35:20|322.11|320.11|322.06|320.06|322.11|320.11|321.97|319.97|26
1724859330000|2024-08-28 15:35:30|322.07|320.07|321.97|319.97|322.1|320.1|321.86|319.86|22
1724859340000|2024-08-28 15:35:40|322.04|320.04|322.41|320.41|322.48|320.48|322.01|320.01|29
1724859350000|2024-08-28 15:35:50|322.42|320.42|322.45|320.45|322.48|320.48|322.36|320.36|18
1724859360000|2024-08-28 15:36:00|322.4|320.4|322.4|320.4|322.58|320.58|322.38|320.38|22
1724859370000|2024-08-28 15:36:10|322.38|320.38|322.55|320.55|322.55|320.55|322.33|320.33|26
1724859380000|2024-08-28 15:36:20|322.61|320.61|322.93|320.93|322.95|320.95|322.61|320.61|27
1724859390000|2024-08-28 15:36:30|322.96|320.96|322.93|320.93|323.12|321.12|322.93|320.93|26
1724859400000|2024-08-28 15:36:40|322.94|320.94|322.66|320.66|322.94|320.94|322.49|320.49|30
1724859410000|2024-08-28 15:36:50|322.65|320.65|322.39|320.39|322.66|320.66|322.39|320.39|18
1724859420000|2024-08-28 15:37:00|322.4|320.4|322.42|320.42|322.5|320.5|322.3|320.3|29
1724859430000|2024-08-28 15:37:10|322.4|320.4|322.59|320.59|322.6|320.6|322.4|320.4|24
1724859440000|2024-08-28 15:37:20|322.58|320.58|322.69|320.69|322.69|320.69|322.47|320.47|19
1724859450000|2024-08-28 15:37:30|322.65|320.65|322.62|320.62|322.67|320.67|322.62|320.62|12
1724859460000|2024-08-28 15:37:40|322.65|320.65|322.68|320.68|322.68|320.68|322.52|320.52|14
1724859470000|2024-08-28 15:37:50|322.7|320.7|322.56|320.56|322.71|320.71|322.56|320.56|12
1724859480000|2024-08-28 15:38:00|322.53|320.53|322.74|320.74|322.78|320.78|322.52|320.52|23
1724859490000|2024-08-28 15:38:10|322.75|320.75|322.83|320.83|322.85|320.85|322.75|320.75|14
1724859500000|2024-08-28 15:38:20|322.84|320.84|322.94|320.94|322.94|320.94|322.84|320.84|12
1724859510000|2024-08-28 15:38:30|322.92|320.92|323.11|321.11|323.14|321.14|322.92|320.92|15
1724859520000|2024-08-28 15:38:40|323.1|321.1|323.12|321.12|323.12|321.12|323.02|321.02|14
1724859530000|2024-08-28 15:38:50|323.09|321.09|323.16|321.16|323.17|321.17|323.09|321.09|8
1724859540000|2024-08-28 15:39:00|323.17|321.17|323.33|321.33|323.36|321.36|323.17|321.17|21
1724859550000|2024-08-28 15:39:10|323.32|321.32|323.35|321.35|323.41|321.41|323.32|321.32|16
1724859560000|2024-08-28 15:39:20|323.39|321.39|323.54|321.54|323.55|321.55|323.38|321.38|12
1724859570000|2024-08-28 15:39:30|323.53|321.53|323.42|321.42|323.53|321.53|323.42|321.42|15
1724859580000|2024-08-28 15:39:40|323.45|321.45|323.23|321.23|323.46|321.46|323.23|321.23|21
1724859590000|2024-08-28 15:39:50|323.24|321.24|323.3|321.3|323.32|321.32|323.23|321.23|16
1724859600000|2024-08-28 15:40:00|323.28|321.28|323.24|321.24|323.29|321.29|323.23|321.23|19
1724859610000|2024-08-28 15:40:10|323.27|321.27|323.2|321.2|323.27|321.27|323.2|321.2|9
1724859620000|2024-08-28 15:40:20|323.21|321.21|323.46|321.46|323.46|321.46|323.21|321.21|21
1724859630000|2024-08-28 15:40:30|323.48|321.48|323.22|321.22|323.48|321.48|323.18|321.18|23
1724859640000|2024-08-28 15:40:40|323.23|321.23|323.2|321.2|323.31|321.31|323.18|321.18|19
1724859650000|2024-08-28 15:40:50|323.19|321.19|323.15|321.15|323.21|321.21|323.1|321.1|13
1724859660000|2024-08-28 15:41:00|323.17|321.17|323.32|321.32|323.33|321.33|323.17|321.17|18
1724859670000|2024-08-28 15:41:10|323.28|321.28|323.12|321.12|323.28|321.28|323.1|321.1|18
1724859680000|2024-08-28 15:41:20|323.11|321.11|323.13|321.13|323.17|321.17|323.11|321.11|18
1724859690000|2024-08-28 15:41:30|323.12|321.12|323.18|321.18|323.18|321.18|323.07|321.07|16
1724859700000|2024-08-28 15:41:40|323.19|321.19|323.24|321.24|323.27|321.27|323.19|321.19|16
1724859710000|2024-08-28 15:41:50|323.22|321.22|323.1|321.1|323.26|321.26|323.1|321.1|18
1724859720000|2024-08-28 15:42:00|323.09|321.09|323.18|321.18|323.18|321.18|323.04|321.04|17
1724859730000|2024-08-28 15:42:10|323.19|321.19|323.3|321.3|323.3|321.3|323.15|321.15|20
1724859740000|2024-08-28 15:42:20|323.29|321.29|323.26|321.26|323.3|321.3|323.2|321.2|16
1724859750000|2024-08-28 15:42:30|323.24|321.24|323.2|321.2|323.24|321.24|323.19|321.19|7
1724859760000|2024-08-28 15:42:40|323.19|321.19|322.97|320.97|323.19|321.19|322.94|320.94|19
1724859770000|2024-08-28 15:42:50|322.98|320.98|322.83|320.83|322.98|320.98|322.83|320.83|16
1724859780000|2024-08-28 15:43:00|322.82|320.82|323.03|321.03|323.05|321.05|322.8|320.8|19
1724859790000|2024-08-28 15:43:10|323.05|321.05|323.01|321.01|323.07|321.07|323|321|12
1724859800000|2024-08-28 15:43:20|323.03|321.03|322.85|320.85|323.04|321.04|322.85|320.85|19
1724859810000|2024-08-28 15:43:30|322.84|320.84|322.74|320.74|322.84|320.84|322.73|320.73|12
1724859820000|2024-08-28 15:43:40|322.72|320.72|322.67|320.67|322.72|320.72|322.6|320.6|17
1724859830000|2024-08-28 15:43:50|322.66|320.66|322.57|320.57|322.69|320.69|322.57|320.57|15
1724859840000|2024-08-28 15:44:00|322.59|320.59|322.59|320.59|322.71|320.71|322.55|320.55|15
1724859850000|2024-08-28 15:44:10|322.61|320.61|322.74|320.74|322.79|320.79|322.61|320.61|10
1724859860000|2024-08-28 15:44:20|322.75|320.75|322.72|320.72|322.79|320.79|322.7|320.7|16
1724859870000|2024-08-28 15:44:30|322.75|320.75|322.47|320.47|322.75|320.75|322.47|320.47|19
1724859880000|2024-08-28 15:44:40|322.46|320.46|322.38|320.38|322.46|320.46|322.3|320.3|24
1724859890000|2024-08-28 15:44:50|322.36|320.36|322.44|320.44|322.46|320.46|322.34|320.34|14
1724859900000|2024-08-28 15:45:00|322.43|320.43|322.59|320.59|322.6|320.6|322.43|320.43|11
1724859910000|2024-08-28 15:45:10|322.57|320.57|322.52|320.52|322.59|320.59|322.52|320.52|12
1724859920000|2024-08-28 15:45:20|322.56|320.56|322.52|320.52|322.59|320.59|322.52|320.52|16
1724859930000|2024-08-28 15:45:30|322.51|320.51|322.11|320.11|322.52|320.52|322.11|320.11|22
1724859940000|2024-08-28 15:45:40|322.1|320.1|321.94|319.94|322.12|320.12|321.94|319.94|15
1724859950000|2024-08-28 15:45:50|321.89|319.89|322.01|320.01|322.04|320.04|321.89|319.89|8
1724859960000|2024-08-28 15:46:00|321.99|319.99|321.77|319.77|321.99|319.99|321.76|319.76|17
1724859970000|2024-08-28 15:46:10|321.78|319.78|321.82|319.82|321.91|319.91|321.78|319.78|22
1724859980000|2024-08-28 15:46:20|321.85|319.85|321.74|319.74|321.91|319.91|321.66|319.66|22
1724859990000|2024-08-28 15:46:30|321.85|319.85|321.97|319.97|322.03|320.03|321.85|319.85|24
1724860000000|2024-08-28 15:46:40|321.96|319.96|321.65|319.65|321.96|319.96|321.65|319.65|23
1724860010000|2024-08-28 15:46:50|321.66|319.66|321.86|319.86|321.86|319.86|321.66|319.66|17
1724860020000|2024-08-28 15:47:00|321.84|319.84|321.6|319.6|321.84|319.84|321.57|319.57|24
1724860030000|2024-08-28 15:47:10|321.61|319.61|321.53|319.53|321.68|319.68|321.53|319.53|25
1724860040000|2024-08-28 15:47:20|321.52|319.52|321.68|319.68|321.7|319.7|321.52|319.52|14
1724860050000|2024-08-28 15:47:30|321.7|319.7|321.64|319.64|321.7|319.7|321.64|319.64|6
1724860060000|2024-08-28 15:47:40|321.65|319.65|321.66|319.66|321.67|319.67|321.64|319.64|12
1724860070000|2024-08-28 15:47:50|321.64|319.64|321.58|319.58|321.64|319.64|321.55|319.55|8
1724860080000|2024-08-28 15:48:00|321.59|319.59|321.63|319.63|321.63|319.63|321.59|319.59|10
1724860090000|2024-08-28 15:48:10|321.61|319.61|321.66|319.66|321.69|319.69|321.6|319.6|8
1724860100000|2024-08-28 15:48:20|321.65|319.65|321.81|319.81|321.84|319.84|321.65|319.65|10
1724860110000|2024-08-28 15:48:30|321.78|319.78|321.72|319.72|321.78|319.78|321.72|319.72|14
1724860120000|2024-08-28 15:48:40|321.67|319.67|321.72|319.72|321.74|319.74|321.67|319.67|7
1724860130000|2024-08-28 15:48:50|321.71|319.71|321.72|319.72|321.72|319.72|321.69|319.69|9
1724860140000|2024-08-28 15:49:00|321.73|319.73|321.94|319.94|321.99|319.99|321.73|319.73|22
1724860150000|2024-08-28 15:49:10|321.95|319.95|321.93|319.93|321.97|319.97|321.9|319.9|17
1724860160000|2024-08-28 15:49:20|321.9|319.9|321.82|319.82|321.9|319.9|321.79|319.79|12
1724860170000|2024-08-28 15:49:30|321.8|319.8|321.96|319.96|322.06|320.06|321.8|319.8|20
1724860180000|2024-08-28 15:49:40|321.93|319.93|321.93|319.93|321.95|319.95|321.92|319.92|17
1724860190000|2024-08-28 15:49:50|321.92|319.92|321.92|319.92|321.95|319.95|321.91|319.91|15
1724860200000|2024-08-28 15:50:00|321.91|319.91|321.88|319.88|321.91|319.91|321.85|319.85|11
1724860210000|2024-08-28 15:50:10|321.89|319.89|321.83|319.83|321.96|319.96|321.83|319.83|20
1724860220000|2024-08-28 15:50:20|321.82|319.82|321.84|319.84|321.85|319.85|321.81|319.81|21
1724860230000|2024-08-28 15:50:30|321.94|319.94|322.05|320.05|322.07|320.07|321.94|319.94|15
1724860240000|2024-08-28 15:50:40|322.06|320.06|322.1|320.1|322.1|320.1|322.06|320.06|20
1724860250000|2024-08-28 15:50:50|322.09|320.09|321.96|319.96|322.09|320.09|321.91|319.91|25
1724860260000|2024-08-28 15:51:00|321.97|319.97|322.11|320.11|322.11|320.11|321.97|319.97|16
1724860270000|2024-08-28 15:51:10|322.12|320.12|322.22|320.22|322.22|320.22|322.07|320.07|18
1724860280000|2024-08-28 15:51:20|322.2|320.2|322.4|320.4|322.45|320.45|322.2|320.2|26
1724860290000|2024-08-28 15:51:30|322.38|320.38|322.38|320.38|322.38|320.38|322.32|320.32|28
1724860300000|2024-08-28 15:51:40|322.36|320.36|322.31|320.31|322.37|320.37|322.28|320.28|24
1724860310000|2024-08-28 15:51:50|322.3|320.3|322.29|320.29|322.3|320.3|322.27|320.27|6
1724860320000|2024-08-28 15:52:00|322.28|320.28|322.39|320.39|322.39|320.39|322.27|320.27|10
1724860330000|2024-08-28 15:52:10|322.43|320.43|322.59|320.59|322.59|320.59|322.43|320.43|20
1724860340000|2024-08-28 15:52:20|322.57|320.57|322.64|320.64|322.69|320.69|322.49|320.49|24
1724860350000|2024-08-28 15:52:30|322.6|320.6|322.77|320.77|322.8|320.8|322.59|320.59|23
1724860360000|2024-08-28 15:52:40|322.79|320.79|322.71|320.71|322.8|320.8|322.7|320.7|19
1724860370000|2024-08-28 15:52:50|322.7|320.7|322.73|320.73|322.73|320.73|322.67|320.67|11
1724860380000|2024-08-28 15:53:00|322.75|320.75|323.02|321.02|323.03|321.03|322.75|320.75|15
1724860390000|2024-08-28 15:53:10|323.01|321.01|322.97|320.97|323.02|321.02|322.93|320.93|8
1724860400000|2024-08-28 15:53:20|322.98|320.98|322.97|320.97|323.05|321.05|322.94|320.94|19
1724860410000|2024-08-28 15:53:30|322.98|320.98|322.97|320.97|322.98|320.98|322.93|320.93|17
1724860420000|2024-08-28 15:53:40|322.95|320.95|322.93|320.93|322.97|320.97|322.93|320.93|13
1724860430000|2024-08-28 15:53:50|322.94|320.94|322.99|320.99|322.99|320.99|322.91|320.91|15
1724860440000|2024-08-28 15:54:00|322.98|320.98|323.01|321.01|323.03|321.03|322.91|320.91|15
1724860450000|2024-08-28 15:54:10|323.02|321.02|322.88|320.88|323.02|321.02|322.88|320.88|8
1724860460000|2024-08-28 15:54:20|322.87|320.87|322.87|320.87|322.89|320.89|322.83|320.83|13
1724860470000|2024-08-28 15:54:30|322.86|320.86|322.84|320.84|322.87|320.87|322.84|320.84|11
1724860480000|2024-08-28 15:54:40|322.83|320.83|322.76|320.76|322.83|320.83|322.72|320.72|17
1724860490000|2024-08-28 15:54:50|322.75|320.75|322.73|320.73|322.76|320.76|322.7|320.7|13
1724860500000|2024-08-28 15:55:00|322.79|320.79|322.99|320.99|323.03|321.03|322.79|320.79|18
1724860510000|2024-08-28 15:55:10|323|321|323|321|323.01|321.01|322.99|320.99|12
1724860520000|2024-08-28 15:55:20|323.03|321.03|322.93|320.93|323.04|321.04|322.93|320.93|17
1724860530000|2024-08-28 15:55:30|322.95|320.95|322.84|320.84|322.96|320.96|322.81|320.81|17
1724860540000|2024-08-28 15:55:40|322.87|320.87|322.89|320.89|322.95|320.95|322.87|320.87|13
1724860550000|2024-08-28 15:55:50|322.88|320.88|322.86|320.86|322.9|320.9|322.83|320.83|11
1724860560000|2024-08-28 15:56:00|322.81|320.81|322.81|320.81|322.81|320.81|322.76|320.76|14
1724860570000|2024-08-28 15:56:10|322.82|320.82|322.99|320.99|323.01|321.01|322.82|320.82|12
1724860580000|2024-08-28 15:56:20|322.96|320.96|322.89|320.89|322.98|320.98|322.89|320.89|10
1724860590000|2024-08-28 15:56:30|322.88|320.88|322.95|320.95|322.96|320.96|322.87|320.87|14
1724860600000|2024-08-28 15:56:40|322.94|320.94|322.81|320.81|322.95|320.95|322.77|320.77|18
1724860610000|2024-08-28 15:56:50|322.79|320.79|322.96|320.96|322.97|320.97|322.79|320.79|16
1724860620000|2024-08-28 15:57:00|322.98|320.98|323|321|323|321|322.98|320.98|6
1724860630000|2024-08-28 15:57:10|322.97|320.97|322.97|320.97|322.99|320.99|322.96|320.96|11
1724860640000|2024-08-28 15:57:20|322.98|320.98|323.01|321.01|323.01|321.01|322.9|320.9|16
1724860650000|2024-08-28 15:57:30|323|321|323.09|321.09|323.09|321.09|323|321|15
1724860660000|2024-08-28 15:57:40|323.07|321.07|323.04|321.04|323.07|321.07|322.95|320.95|12
1724860670000|2024-08-28 15:57:50|323.03|321.03|323.09|321.09|323.09|321.09|323.03|321.03|7
1724860680000|2024-08-28 15:58:00|323.08|321.08|323.37|321.37|323.45|321.45|323.08|321.08|23
1724860690000|2024-08-28 15:58:10|323.36|321.36|323.55|321.55|323.59|321.59|323.35|321.35|17
1724860700000|2024-08-28 15:58:20|323.54|321.54|323.57|321.57|323.71|321.71|323.54|321.54|21
1724860710000|2024-08-28 15:58:30|323.56|321.56|323.52|321.52|323.59|321.59|323.52|321.52|18
1724860720000|2024-08-28 15:58:40|323.56|321.56|323.49|321.49|323.56|321.56|323.49|321.49|12
1724860730000|2024-08-28 15:58:50|323.5|321.5|323.64|321.64|323.64|321.64|323.49|321.49|12
1724860740000|2024-08-28 15:59:00|323.65|321.65|323.66|321.66|323.78|321.78|323.65|321.65|19
1724860750000|2024-08-28 15:59:10|323.69|321.69|323.73|321.73|323.74|321.74|323.68|321.68|11
1724860760000|2024-08-28 15:59:20|323.74|321.74|323.8|321.8|323.82|321.82|323.74|321.74|12
1724860770000|2024-08-28 15:59:30|323.81|321.81|323.65|321.65|323.81|321.81|323.65|321.65|18
1724860780000|2024-08-28 15:59:40|323.66|321.66|323.56|321.56|323.66|321.66|323.5|321.5|17
1724860790000|2024-08-28 15:59:50|323.55|321.55|323.5|321.5|323.57|321.57|323.47|321.47|21
1724860800000|2024-08-28 16:00:00|323.51|321.51|323.31|321.31|323.51|321.51|323.31|321.31|12
1724860810000|2024-08-28 16:00:10|323.33|321.33|323.05|321.05|323.33|321.33|323.04|321.04|16
1724860820000|2024-08-28 16:00:20|323.01|321.01|322.79|320.79|323.01|321.01|322.64|320.64|15
1724860830000|2024-08-28 16:00:30|322.8|320.8|322.56|320.56|322.8|320.8|322.56|320.56|18
1724860840000|2024-08-28 16:00:40|322.49|320.49|322.54|320.54|322.64|320.64|322.45|320.45|22
1724860850000|2024-08-28 16:00:50|322.53|320.53|322.48|320.48|322.53|320.53|322.48|320.48|5
1724860860000|2024-08-28 16:01:00|322.51|320.51|322.49|320.49|322.56|320.56|322.49|320.49|14
1724860870000|2024-08-28 16:01:10|322.48|320.48|322.5|320.5|322.5|320.5|322.39|320.39|18
1724860880000|2024-08-28 16:01:20|322.51|320.51|322.68|320.68|322.73|320.73|322.51|320.51|16
1724860890000|2024-08-28 16:01:30|322.69|320.69|322.94|320.94|322.94|320.94|322.68|320.68|28
1724860900000|2024-08-28 16:01:40|322.92|320.92|323.02|321.02|323.02|321.02|322.91|320.91|25
1724860910000|2024-08-28 16:01:50|323.03|321.03|323.02|321.02|323.07|321.07|322.9|320.9|17
1724860920000|2024-08-28 16:02:00|323.01|321.01|323.02|321.02|323.12|321.12|322.97|320.97|23
1724860930000|2024-08-28 16:02:10|323.03|321.03|322.6|320.6|323.03|321.03|322.57|320.57|17
1724860940000|2024-08-28 16:02:20|322.62|320.62|322.72|320.72|322.83|320.83|322.6|320.6|22
1724860950000|2024-08-28 16:02:30|322.73|320.73|322.65|320.65|322.76|320.76|322.59|320.59|22
1724860960000|2024-08-28 16:02:40|322.61|320.61|322.55|320.55|322.61|320.61|322.51|320.51|18
1724860970000|2024-08-28 16:02:50|322.58|320.58|322.5|320.5|322.61|320.61|322.47|320.47|19
1724860980000|2024-08-28 16:03:00|322.51|320.51|322.57|320.57|322.64|320.64|322.48|320.48|23
1724860990000|2024-08-28 16:03:10|322.59|320.59|322.89|320.89|322.92|320.92|322.59|320.59|16
1724861000000|2024-08-28 16:03:20|322.91|320.91|323.18|321.18|323.18|321.18|322.91|320.91|18
1724861010000|2024-08-28 16:03:30|323.19|321.19|323.1|321.1|323.34|321.34|323.1|321.1|23
1724861020000|2024-08-28 16:03:40|323.11|321.11|323.23|321.23|323.23|321.23|323.08|321.08|21
1724861030000|2024-08-28 16:03:50|323.26|321.26|323.11|321.11|323.3|321.3|323.11|321.11|24
1724861040000|2024-08-28 16:04:00|323.13|321.13|323.05|321.05|323.18|321.18|323.02|321.02|18
1724861050000|2024-08-28 16:04:10|323.03|321.03|323.28|321.28|323.34|321.34|323.02|321.02|25
1724861060000|2024-08-28 16:04:20|323.27|321.27|323.37|321.37|323.37|321.37|323.23|321.23|25
1724861070000|2024-08-28 16:04:30|323.38|321.38|323.13|321.13|323.39|321.39|323.13|321.13|19
1724861080000|2024-08-28 16:04:40|323.12|321.12|323.08|321.08|323.17|321.17|323.08|321.08|14
1724861090000|2024-08-28 16:04:50|323.06|321.06|323.1|321.1|323.1|321.1|322.99|320.99|14
1724861100000|2024-08-28 16:05:00|323.11|321.11|323.18|321.18|323.19|321.19|323|321|16
1724861110000|2024-08-28 16:05:10|323.23|321.23|323.22|321.22|323.29|321.29|323.19|321.19|25
1724861120000|2024-08-28 16:05:20|323.21|321.21|323.01|321.01|323.21|321.21|322.98|320.98|17
1724861130000|2024-08-28 16:05:30|323.02|321.02|322.83|320.83|323.02|321.02|322.83|320.83|21
1724861140000|2024-08-28 16:05:40|322.86|320.86|322.27|320.27|322.86|320.86|322.26|320.26|23
1724861150000|2024-08-28 16:05:50|322.28|320.28|322.01|320.01|322.28|320.28|322.01|320.01|15
1724861170000|2024-08-28 16:06:10|321.91|319.91|321.5|319.5|321.91|319.91|321.5|319.5|22
1724861180000|2024-08-28 16:06:20|321.45|319.45|321.29|319.29|321.45|319.45|321.26|319.26|11
1724861190000|2024-08-28 16:06:30|321.28|319.28|321.07|319.07|321.28|319.28|321.01|319.01|20
1724861200000|2024-08-28 16:06:40|321.16|319.16|321.58|319.58|321.61|319.61|321.14|319.14|27
1724861210000|2024-08-28 16:06:50|321.6|319.6|321.71|319.71|321.74|319.74|321.53|319.53|32
1724861220000|2024-08-28 16:07:00|321.72|319.72|321.68|319.68|321.94|319.94|321.61|319.61|27
1724861230000|2024-08-28 16:07:10|321.62|319.62|321.46|319.46|321.62|319.62|321.35|319.35|28
1724861240000|2024-08-28 16:07:20|321.54|319.54|321.82|319.82|321.9|319.9|321.45|319.45|30
1724861250000|2024-08-28 16:07:30|321.78|319.78|321.67|319.67|321.85|319.85|321.54|319.54|28
1724861260000|2024-08-28 16:07:40|321.69|319.69|321.62|319.62|321.78|319.78|321.61|319.61|31
1724861270000|2024-08-28 16:07:50|321.63|319.63|321.48|319.48|321.7|319.7|321.4|319.4|28
1724861280000|2024-08-28 16:08:00|321.53|319.53|321.36|319.36|321.61|319.61|321.29|319.29|25
1724861290000|2024-08-28 16:08:10|321.37|319.37|321.46|319.46|321.5|319.5|321.36|319.36|22
1724861300000|2024-08-28 16:08:20|321.45|319.45|321.35|319.35|321.45|319.45|321.28|319.28|19
1724861310000|2024-08-28 16:08:30|321.36|319.36|321.12|319.12|321.36|319.36|321.11|319.11|23
1724861320000|2024-08-28 16:08:40|321.14|319.14|321.06|319.06|321.14|319.14|321.02|319.02|27
1724861330000|2024-08-28 16:08:50|321.03|319.03|320.72|318.72|321.03|319.03|320.58|318.58|27
1724861340000|2024-08-28 16:09:00|320.71|318.71|320.31|318.31|320.71|318.71|320.25|318.25|22
1724861350000|2024-08-28 16:09:10|320.3|318.3|320.66|318.66|320.69|318.69|320.29|318.29|28
1724861360000|2024-08-28 16:09:20|320.64|318.64|320.26|318.26|320.65|318.65|320.22|318.22|26
1724861370000|2024-08-28 16:09:30|320.23|318.23|320.08|318.08|320.33|318.33|320.05|318.05|17
1724861380000|2024-08-28 16:09:40|320.06|318.06|320.24|318.24|320.24|318.24|319.9|317.9|26
1724861390000|2024-08-28 16:09:50|320.25|318.25|320.04|318.04|320.38|318.38|320.01|318.01|29
1724861400000|2024-08-28 16:10:00|320.06|318.06|320.23|318.23|320.33|318.33|320.04|318.04|28
1724861410000|2024-08-28 16:10:10|320.27|318.27|320.47|318.47|320.55|318.55|320.17|318.17|32
1724861420000|2024-08-28 16:10:20|320.5|318.5|320.3|318.3|320.55|318.55|320.29|318.29|25
1724861430000|2024-08-28 16:10:30|320.32|318.32|320.25|318.25|320.49|318.49|320.24|318.24|19
1724861440000|2024-08-28 16:10:40|320.24|318.24|320.4|318.4|320.4|318.4|320.24|318.24|20
1724861450000|2024-08-28 16:10:50|320.41|318.41|320.44|318.44|320.56|318.56|320.41|318.41|25
1724861460000|2024-08-28 16:11:00|320.43|318.43|320.24|318.24|320.54|318.54|320.15|318.15|28
1724861470000|2024-08-28 16:11:10|320.25|318.25|319.99|317.99|320.26|318.26|319.98|317.98|17
1724861480000|2024-08-28 16:11:20|319.96|317.96|319.35|317.35|319.96|317.96|319.24|317.24|26
1724861490000|2024-08-28 16:11:30|319.32|317.32|319.39|317.39|319.57|317.57|319.28|317.28|33
1724861500000|2024-08-28 16:11:40|319.4|317.4|319.35|317.35|319.4|317.4|319.17|317.17|18
1724861510000|2024-08-28 16:11:50|319.37|317.37|319.41|317.41|319.46|317.46|319.33|317.33|23
1724861520000|2024-08-28 16:12:00|319.38|317.38|319.65|317.65|319.7|317.7|319.34|317.34|28
1724861530000|2024-08-28 16:12:10|319.64|317.64|319.74|317.74|319.77|317.77|319.62|317.62|25
1724861540000|2024-08-28 16:12:20|319.77|317.77|319.49|317.49|319.84|317.84|319.48|317.48|30
1724861550000|2024-08-28 16:12:30|319.47|317.47|319.62|317.62|319.62|317.62|319.28|317.28|29
1724861560000|2024-08-28 16:12:40|319.6|317.6|319.85|317.85|319.86|317.86|319.6|317.6|22
1724861570000|2024-08-28 16:12:50|319.88|317.88|319.67|317.67|319.89|317.89|319.54|317.54|25
1724861580000|2024-08-28 16:13:00|319.74|317.74|319.84|317.84|319.84|317.84|319.64|317.64|22
1724861590000|2024-08-28 16:13:10|319.85|317.85|319.89|317.89|319.95|317.95|319.81|317.81|21
1724861600000|2024-08-28 16:13:20|319.91|317.91|319.94|317.94|319.97|317.97|319.85|317.85|20
1724861610000|2024-08-28 16:13:30|319.95|317.95|319.59|317.59|319.96|317.96|319.56|317.56|23
1724861620000|2024-08-28 16:13:40|319.57|317.57|319.6|317.6|319.6|317.6|319.41|317.41|18
1724861630000|2024-08-28 16:13:50|319.62|317.62|319.67|317.67|319.68|317.68|319.56|317.56|18
1724861640000|2024-08-28 16:14:00|319.65|317.65|319.57|317.57|319.7|317.7|319.49|317.49|20
1724861650000|2024-08-28 16:14:10|319.6|317.6|319.36|317.36|319.64|317.64|319.33|317.33|21
1724861660000|2024-08-28 16:14:20|319.46|317.46|319.3|317.3|319.46|317.46|319.29|317.29|25
1724861670000|2024-08-28 16:14:30|319.29|317.29|319.12|317.12|319.29|317.29|318.92|316.92|28
1724861680000|2024-08-28 16:14:40|319.11|317.11|318.9|316.9|319.16|317.16|318.89|316.89|25
1724861690000|2024-08-28 16:14:50|318.89|316.89|318.96|316.96|319|317|318.8|316.8|22
1724861700000|2024-08-28 16:15:00|318.92|316.92|319.25|317.25|319.32|317.32|318.88|316.88|31
1724861710000|2024-08-28 16:15:10|319.28|317.28|319.41|317.41|319.48|317.48|319.21|317.21|20
1724861720000|2024-08-28 16:15:20|319.37|317.37|318.65|316.65|319.41|317.41|318.65|316.65|24
1724861730000|2024-08-28 16:15:30|318.6|316.6|318.23|316.23|318.6|316.6|318.17|316.17|18
1724861740000|2024-08-28 16:15:40|318.22|316.22|318.32|316.32|318.49|316.49|318.2|316.2|29
1724861750000|2024-08-28 16:15:50|318.36|316.36|318.23|316.23|318.36|316.36|317.82|315.82|30
1724861760000|2024-08-28 16:16:00|318.28|316.28|318.86|316.86|318.89|316.89|318.28|316.28|21
1724861770000|2024-08-28 16:16:10|318.84|316.84|318.48|316.48|318.84|316.84|318.48|316.48|23
1724861780000|2024-08-28 16:16:20|318.49|316.49|318.72|316.72|318.74|316.74|318.37|316.37|15
1724861790000|2024-08-28 16:16:30|318.71|316.71|318.92|316.92|319.2|317.2|318.71|316.71|25
1724861800000|2024-08-28 16:16:40|318.93|316.93|318.89|316.89|318.93|316.93|318.62|316.62|30
1724861810000|2024-08-28 16:16:50|318.92|316.92|318.54|316.54|318.92|316.92|318.52|316.52|29
1724861820000|2024-08-28 16:17:00|318.61|316.61|318.65|316.65|318.76|316.76|318.51|316.51|32
1724861830000|2024-08-28 16:17:10|318.69|316.69|318.45|316.45|318.69|316.69|318.44|316.44|33
1724861840000|2024-08-28 16:17:20|318.47|316.47|318.68|316.68|318.69|316.69|318.34|316.34|30
1724861850000|2024-08-28 16:17:30|318.69|316.69|318.58|316.58|318.69|316.69|318.41|316.41|28
1724861860000|2024-08-28 16:17:40|318.63|316.63|318.19|316.19|318.63|316.63|318.19|316.19|26
1724861870000|2024-08-28 16:17:50|318.05|316.05|318.01|316.01|318.05|316.05|317.97|315.97|16
1724861880000|2024-08-28 16:18:00|318|316|318.06|316.06|318.19|316.19|317.62|315.62|34
1724861890000|2024-08-28 16:18:10|317.92|315.92|318.13|316.13|318.13|316.13|317.84|315.84|25
1724861900000|2024-08-28 16:18:20|318.15|316.15|318.52|316.52|318.55|316.55|318.15|316.15|19
1724861910000|2024-08-28 16:18:30|318.51|316.51|318.31|316.31|318.69|316.69|318.31|316.31|32
1724861920000|2024-08-28 16:18:40|318.3|316.3|318.02|316.02|318.3|316.3|317.49|315.49|31
1724861930000|2024-08-28 16:18:50|318.03|316.03|317.84|315.84|318.03|316.03|317.69|315.69|29
1724861940000|2024-08-28 16:19:00|317.83|315.83|317.88|315.88|317.93|315.93|317.57|315.57|32
1724861950000|2024-08-28 16:19:10|317.79|315.79|317.43|315.43|317.89|315.89|317.35|315.35|29
1724861960000|2024-08-28 16:19:20|317.45|315.45|316.89|314.89|317.54|315.54|316.89|314.89|34
1724861970000|2024-08-28 16:19:30|316.85|314.85|316.89|314.89|317|315|316.85|314.85|11
1724861980000|2024-08-28 16:19:40|316.91|314.91|316.66|314.66|316.91|314.91|316.5|314.5|28
1724861990000|2024-08-28 16:19:50|316.67|314.67|316.9|314.9|316.99|314.99|316.64|314.64|32
1724862000000|2024-08-28 16:20:00|316.87|314.87|316.9|314.9|316.93|314.93|316.73|314.73|25
1724862010000|2024-08-28 16:20:10|316.92|314.92|316.54|314.54|316.92|314.92|316.5|314.5|31
1724862020000|2024-08-28 16:20:20|316.58|314.58|316.13|314.13|316.58|314.58|316.06|314.06|21
1724862030000|2024-08-28 16:20:30|316.11|314.11|316.17|314.17|316.18|314.18|316.01|314.01|34
1724862040000|2024-08-28 16:20:40|316.14|314.14|316.5|314.5|316.5|314.5|315.98|313.98|32
1724862050000|2024-08-28 16:20:50|316.48|314.48|316.74|314.74|316.75|314.75|316.43|314.43|26
1724862060000|2024-08-28 16:21:00|316.73|314.73|317.33|315.33|317.34|315.34|316.67|314.67|32
1724862070000|2024-08-28 16:21:10|317.37|315.37|316.96|314.96|317.47|315.47|316.96|314.96|37
1724862080000|2024-08-28 16:21:20|316.98|314.98|316.85|314.85|317.11|315.11|316.7|314.7|31
1724862090000|2024-08-28 16:21:30|316.9|314.9|316.66|314.66|316.9|314.9|316.57|314.57|32
1724862100000|2024-08-28 16:21:40|316.68|314.68|316.67|314.67|316.71|314.71|316.57|314.57|24
1724862110000|2024-08-28 16:21:50|316.55|314.55|316.7|314.7|316.76|314.76|316.5|314.5|27
1724862120000|2024-08-28 16:22:00|316.72|314.72|316.36|314.36|316.9|314.9|316.35|314.35|34
1724862130000|2024-08-28 16:22:10|316.48|314.48|316.29|314.29|316.52|314.52|316.29|314.29|32
1724862140000|2024-08-28 16:22:20|316.3|314.3|315.87|313.87|316.47|314.47|315.84|313.84|28
1724862150000|2024-08-28 16:22:30|315.98|313.98|315.74|313.74|316.27|314.27|315.74|313.74|27
1724862160000|2024-08-28 16:22:40|315.73|313.73|315.55|313.55|315.73|313.73|315.43|313.43|25
1724862170000|2024-08-28 16:22:50|315.49|313.49|315.6|313.6|315.71|313.71|315.49|313.49|29
1724862180000|2024-08-28 16:23:00|315.69|313.69|315.73|313.73|315.84|313.84|315.64|313.64|33
1724862190000|2024-08-28 16:23:10|315.75|313.75|315.49|313.49|315.75|313.75|315.47|313.47|7
1724862200000|2024-08-28 16:23:20|315.59|313.59|315.82|313.82|315.86|313.86|315.54|313.54|26
1724862210000|2024-08-28 16:23:30|315.81|313.81|316.01|314.01|316.01|314.01|315.74|313.74|14
1724862220000|2024-08-28 16:23:40|316|314|315.83|313.83|316|314|315.66|313.66|35
1724862230000|2024-08-28 16:23:50|315.82|313.82|316.01|314.01|316.01|314.01|315.65|313.65|33
1724862240000|2024-08-28 16:24:00|315.98|313.98|316.16|314.16|316.16|314.16|315.98|313.98|4
1724862250000|2024-08-28 16:24:10|316.13|314.13|315.9|313.9|316.14|314.14|315.79|313.79|24
1724862260000|2024-08-28 16:24:20|315.91|313.91|316.08|314.08|316.12|314.12|315.86|313.86|30
1724862270000|2024-08-28 16:24:30|316.09|314.09|315.96|313.96|316.16|314.16|315.89|313.89|25
1724862280000|2024-08-28 16:24:40|315.98|313.98|315.97|313.97|316.07|314.07|315.93|313.93|28
1724862290000|2024-08-28 16:24:50|316.07|314.07|316.08|314.08|316.13|314.13|316.04|314.04|15
1724862300000|2024-08-28 16:25:00|315.98|313.98|316.1|314.1|316.16|314.16|315.92|313.92|13
1724862310000|2024-08-28 16:25:10|316.11|314.11|316.56|314.56|316.6|314.6|316.03|314.03|21
1724862320000|2024-08-28 16:25:20|316.58|314.58|316.34|314.34|316.6|314.6|316.28|314.28|22
1724862330000|2024-08-28 16:25:30|316.37|314.37|316.57|314.57|316.57|314.57|316.16|314.16|25
1724862340000|2024-08-28 16:25:40|316.55|314.55|316.57|314.57|316.57|314.57|316.45|314.45|7
1724862350000|2024-08-28 16:25:50|316.56|314.56|316.46|314.46|316.56|314.56|316.43|314.43|24
1724862360000|2024-08-28 16:26:00|316.44|314.44|316.49|314.49|316.64|314.64|316.41|314.41|24
1724862370000|2024-08-28 16:26:10|316.47|314.47|316.42|314.42|316.57|314.57|316.37|314.37|28
1724862380000|2024-08-28 16:26:20|316.4|314.4|316.57|314.57|316.57|314.57|316.37|314.37|20
1724862390000|2024-08-28 16:26:30|316.56|314.56|316.62|314.62|316.7|314.7|316.49|314.49|18
1724862400000|2024-08-28 16:26:40|316.63|314.63|316.88|314.88|316.88|314.88|316.63|314.63|18
1724862410000|2024-08-28 16:26:50|316.97|314.97|317.33|315.33|317.48|315.48|316.97|314.97|26
1724862420000|2024-08-28 16:27:00|317.32|315.32|317.3|315.3|317.32|315.32|317.07|315.07|26
1724862430000|2024-08-28 16:27:10|317.31|315.31|318.06|316.06|318.06|316.06|317.31|315.31|29
1724862440000|2024-08-28 16:27:20|318.08|316.08|318.14|316.14|318.22|316.22|317.98|315.98|24
1724862450000|2024-08-28 16:27:30|318.18|316.18|318.14|316.14|318.31|316.31|318.12|316.12|21
1724862460000|2024-08-28 16:27:40|318.15|316.15|318.19|316.19|318.23|316.23|318.02|316.02|27
1724862470000|2024-08-28 16:27:50|318.21|316.21|318.51|316.51|318.51|316.51|318.2|316.2|24
1724862480000|2024-08-28 16:28:00|318.55|316.55|318.9|316.9|318.9|316.9|318.55|316.55|26
1724862490000|2024-08-28 16:28:10|318.91|316.91|319.43|317.43|319.43|317.43|318.91|316.91|31
1724862500000|2024-08-28 16:28:20|319.4|317.4|319.28|317.28|319.49|317.49|319.28|317.28|22
1724862510000|2024-08-28 16:28:30|319.27|317.27|319.33|317.33|319.33|317.33|319.26|317.26|9
1724862520000|2024-08-28 16:28:40|319.37|317.37|319.38|317.38|319.46|317.46|319.34|317.34|20
1724862530000|2024-08-28 16:28:50|319.41|317.41|319.66|317.66|319.7|317.7|319.39|317.39|30
1724862540000|2024-08-28 16:29:00|319.65|317.65|320|318|320|318|319.57|317.57|22
1724862550000|2024-08-28 16:29:10|320.01|318.01|319.98|317.98|320.19|318.19|319.84|317.84|30
1724862560000|2024-08-28 16:29:20|320|318|319.82|317.82|320|318|319.81|317.81|18
1724862570000|2024-08-28 16:29:30|319.81|317.81|319.74|317.74|319.81|317.81|319.62|317.62|20
1724862580000|2024-08-28 16:29:40|319.73|317.73|319.79|317.79|319.79|317.79|319.69|317.69|14
1724862590000|2024-08-28 16:29:50|319.8|317.8|319.64|317.64|319.8|317.8|319.64|317.64|13
1724862600000|2024-08-28 16:30:00|319.62|317.62|319.08|317.08|319.62|317.62|319.08|317.08|33
1724862610000|2024-08-28 16:30:10|319.07|317.07|319.08|317.08|319.22|317.22|318.89|316.89|34
1724862620000|2024-08-28 16:30:20|319.1|317.1|318.83|316.83|319.13|317.13|318.74|316.74|22
1724862630000|2024-08-28 16:30:30|318.82|316.82|318.38|316.38|318.82|316.82|318.3|316.3|25
1724862640000|2024-08-28 16:30:40|318.36|316.36|318.09|316.09|318.55|316.55|318|316|27
1724862650000|2024-08-28 16:30:50|318.1|316.1|318.3|316.3|318.47|316.47|318.1|316.1|26
1724862660000|2024-08-28 16:31:00|318.45|316.45|317.99|315.99|318.61|316.61|317.95|315.95|31
1724862670000|2024-08-28 16:31:10|318.02|316.02|318.15|316.15|318.25|316.25|317.91|315.91|30
1724862680000|2024-08-28 16:31:20|318.07|316.07|317.53|315.53|318.1|316.1|317.35|315.35|32
1724862690000|2024-08-28 16:31:30|317.56|315.56|317.99|315.99|318.01|316.01|317.56|315.56|33
1724862700000|2024-08-28 16:31:40|318.06|316.06|318.36|316.36|318.43|316.43|318.04|316.04|32
1724862710000|2024-08-28 16:31:50|318.4|316.4|318.43|316.43|318.51|316.51|318.36|316.36|21
1724862720000|2024-08-28 16:32:00|318.45|316.45|318.15|316.15|318.74|316.74|318.15|316.15|24
1724862730000|2024-08-28 16:32:10|318.22|316.22|318.17|316.17|318.22|316.22|318.05|316.05|26
1724862740000|2024-08-28 16:32:20|318.23|316.23|317.14|315.14|318.31|316.31|317.14|315.14|29
1724862750000|2024-08-28 16:32:30|317.07|315.07|317.38|315.38|317.38|315.38|317.01|315.01|34
1724862760000|2024-08-28 16:32:40|317.37|315.37|317.15|315.15|317.45|315.45|317.15|315.15|31
1724862770000|2024-08-28 16:32:50|317.12|315.12|317.63|315.63|317.63|315.63|317.12|315.12|22
1724862780000|2024-08-28 16:33:00|317.68|315.68|318.11|316.11|318.11|316.11|317.68|315.68|20
1724862790000|2024-08-28 16:33:10|318.12|316.12|318.18|316.18|318.42|316.42|317.93|315.93|30
1724862800000|2024-08-28 16:33:20|318.17|316.17|317.94|315.94|318.39|316.39|317.93|315.93|34
1724862810000|2024-08-28 16:33:30|317.95|315.95|318.25|316.25|318.26|316.26|317.88|315.88|35
1724862820000|2024-08-28 16:33:40|318.31|316.31|318.56|316.56|318.69|316.69|318.29|316.29|28
1724862830000|2024-08-28 16:33:50|318.59|316.59|318.57|316.57|318.73|316.73|318.45|316.45|26
1724862840000|2024-08-28 16:34:00|318.56|316.56|318.6|316.6|318.82|316.82|318.53|316.53|26
1724862850000|2024-08-28 16:34:10|318.55|316.55|318.56|316.56|318.78|316.78|318.36|316.36|31
1724862860000|2024-08-28 16:34:20|318.55|316.55|318.31|316.31|318.69|316.69|318.31|316.31|28
1724862870000|2024-08-28 16:34:30|318.25|316.25|318.09|316.09|318.25|316.25|318.09|316.09|22
1724862880000|2024-08-28 16:34:40|318.05|316.05|317.96|315.96|318.05|316.05|317.91|315.91|26
1724862890000|2024-08-28 16:34:50|317.95|315.95|318.01|316.01|318.01|316.01|317.85|315.85|20
1724862900000|2024-08-28 16:35:00|317.98|315.98|317.98|315.98|318.11|316.11|317.8|315.8|32
1724862910000|2024-08-28 16:35:10|317.95|315.95|317.87|315.87|318.04|316.04|317.8|315.8|28
1724862920000|2024-08-28 16:35:20|317.81|315.81|318.27|316.27|318.34|316.34|317.79|315.79|29
1724862930000|2024-08-28 16:35:30|318.26|316.26|317.89|315.89|318.26|316.26|317.89|315.89|26
1724862940000|2024-08-28 16:35:40|317.88|315.88|317.36|315.36|317.89|315.89|317.36|315.36|23
1724862950000|2024-08-28 16:35:50|317.31|315.31|317.63|315.63|317.63|315.63|317.3|315.3|21
1724862960000|2024-08-28 16:36:00|317.61|315.61|317.68|315.68|317.73|315.73|317.58|315.58|20
1724862970000|2024-08-28 16:36:10|317.7|315.7|318.02|316.02|318.09|316.09|317.7|315.7|28
1724862980000|2024-08-28 16:36:20|318.01|316.01|318.1|316.1|318.15|316.15|317.8|315.8|21
1724862990000|2024-08-28 16:36:30|318.12|316.12|317.93|315.93|318.22|316.22|317.93|315.93|28
1724863000000|2024-08-28 16:36:40|317.91|315.91|318.14|316.14|318.14|316.14|317.91|315.91|19
1724863010000|2024-08-28 16:36:50|318.13|316.13|318.39|316.39|318.42|316.42|318.11|316.11|27
1724863020000|2024-08-28 16:37:00|318.43|316.43|318.2|316.2|318.52|316.52|318.06|316.06|33
1724863030000|2024-08-28 16:37:10|318.26|316.26|318.67|316.67|318.67|316.67|318.26|316.26|18
1724863040000|2024-08-28 16:37:20|318.69|316.69|318.69|316.69|318.73|316.73|318.59|316.59|23
1724863050000|2024-08-28 16:37:30|318.7|316.7|318.66|316.66|318.73|316.73|318.66|316.66|16
1724863060000|2024-08-28 16:37:40|318.65|316.65|318.2|316.2|318.65|316.65|318.18|316.18|23
1724863070000|2024-08-28 16:37:50|318.22|316.22|318.27|316.27|318.38|316.38|318.22|316.22|26
1724863080000|2024-08-28 16:38:00|318.25|316.25|318.46|316.46|318.55|316.55|318.22|316.22|20
1724863090000|2024-08-28 16:38:10|318.48|316.48|318.72|316.72|318.74|316.74|318.46|316.46|22
1724863100000|2024-08-28 16:38:20|318.7|316.7|319.02|317.02|319.02|317.02|318.7|316.7|26
1724863110000|2024-08-28 16:38:30|319.01|317.01|319.13|317.13|319.13|317.13|318.88|316.88|15
1724863120000|2024-08-28 16:38:40|319.14|317.14|319.4|317.4|319.4|317.4|319.13|317.13|21
1724863130000|2024-08-28 16:38:50|319.39|317.39|319.16|317.16|319.39|317.39|319.16|317.16|14
1724863140000|2024-08-28 16:39:00|319.17|317.17|319.24|317.24|319.35|317.35|319.17|317.17|29
1724863150000|2024-08-28 16:39:10|319.23|317.23|319.16|317.16|319.25|317.25|319.14|317.14|21
1724863160000|2024-08-28 16:39:20|319.15|317.15|319.23|317.23|319.24|317.24|319.15|317.15|16
1724863170000|2024-08-28 16:39:30|319.22|317.22|318.85|316.85|319.22|317.22|318.85|316.85|23
1724863180000|2024-08-28 16:39:40|318.83|316.83|318.98|316.98|318.98|316.98|318.8|316.8|14
1724863190000|2024-08-28 16:39:50|319.06|317.06|318.85|316.85|319.13|317.13|318.85|316.85|29
1724863200000|2024-08-28 16:40:00|318.84|316.84|319.07|317.07|319.07|317.07|318.84|316.84|25
1724863210000|2024-08-28 16:40:10|319.13|317.13|319.13|317.13|319.21|317.21|319.04|317.04|29
1724863220000|2024-08-28 16:40:20|319.18|317.18|319.39|317.39|319.39|317.39|319.11|317.11|28
1724863230000|2024-08-28 16:40:30|319.37|317.37|319.55|317.55|319.55|317.55|319.3|317.3|22
1724863240000|2024-08-28 16:40:40|319.61|317.61|319.57|317.57|319.61|317.61|319.5|317.5|23
1724863250000|2024-08-28 16:40:50|319.56|317.56|319.27|317.27|319.56|317.56|319.27|317.27|25
1724863260000|2024-08-28 16:41:00|319.26|317.26|319.46|317.46|319.46|317.46|319.14|317.14|22
1724863270000|2024-08-28 16:41:10|319.49|317.49|319.55|317.55|319.55|317.55|319.37|317.37|26
1724863280000|2024-08-28 16:41:20|319.56|317.56|319.41|317.41|319.6|317.6|319.38|317.38|20
1724863290000|2024-08-28 16:41:30|319.4|317.4|319.37|317.37|319.6|317.6|319.36|317.36|25
1724863300000|2024-08-28 16:41:40|319.36|317.36|319.24|317.24|319.36|317.36|319.13|317.13|22
1724863310000|2024-08-28 16:41:50|319.23|317.23|319.51|317.51|319.51|317.51|319.23|317.23|22
1724863320000|2024-08-28 16:42:00|319.55|317.55|319.48|317.48|319.55|317.55|319.42|317.42|24
1724863330000|2024-08-28 16:42:10|319.46|317.46|319.42|317.42|319.51|317.51|319.41|317.41|18
1724863340000|2024-08-28 16:42:20|319.37|317.37|319.83|317.83|319.83|317.83|319.34|317.34|17
1724863350000|2024-08-28 16:42:30|319.88|317.88|320.1|318.1|320.15|318.15|319.88|317.88|22
1724863360000|2024-08-28 16:42:40|320.09|318.09|319.74|317.74|320.1|318.1|319.6|317.6|26
1724863370000|2024-08-28 16:42:50|319.72|317.72|319.69|317.69|319.79|317.79|319.66|317.66|21
1724863380000|2024-08-28 16:43:00|319.71|317.71|319.76|317.76|319.86|317.86|319.6|317.6|21
1724863390000|2024-08-28 16:43:10|319.75|317.75|319.72|317.72|319.86|317.86|319.7|317.7|24
1724863400000|2024-08-28 16:43:20|319.71|317.71|319.9|317.9|319.95|317.95|319.7|317.7|21
1724863410000|2024-08-28 16:43:30|319.87|317.87|319.91|317.91|319.96|317.96|319.85|317.85|18
1724863420000|2024-08-28 16:43:40|319.95|317.95|320.04|318.04|320.11|318.11|319.94|317.94|16
1724863430000|2024-08-28 16:43:50|320.05|318.05|319.96|317.96|320.05|318.05|319.96|317.96|16
1724863440000|2024-08-28 16:44:00|319.98|317.98|320.15|318.15|320.15|318.15|319.93|317.93|25
1724863450000|2024-08-28 16:44:10|320.19|318.19|320.25|318.25|320.28|318.28|320.19|318.19|20
1724863460000|2024-08-28 16:44:20|320.26|318.26|320.33|318.33|320.33|318.33|320.26|318.26|11
1724863470000|2024-08-28 16:44:30|320.35|318.35|320.54|318.54|320.54|318.54|320.35|318.35|23
1724863480000|2024-08-28 16:44:40|320.52|318.52|320.4|318.4|320.62|318.62|320.39|318.39|31
1724863490000|2024-08-28 16:44:50|320.41|318.41|320.48|318.48|320.48|318.48|320.41|318.41|13
1724863500000|2024-08-28 16:45:00|320.51|318.51|320.93|318.93|320.96|318.96|320.51|318.51|24
1724863510000|2024-08-28 16:45:10|320.91|318.91|321.04|319.04|321.04|319.04|320.8|318.8|29
1724863520000|2024-08-28 16:45:20|321.06|319.06|320.93|318.93|321.08|319.08|320.91|318.91|29
1724863530000|2024-08-28 16:45:30|320.95|318.95|321.21|319.21|321.22|319.22|320.95|318.95|16
1724863540000|2024-08-28 16:45:40|321.22|319.22|320.72|318.72|321.22|319.22|320.72|318.72|28
1724863550000|2024-08-28 16:45:50|320.67|318.67|320.54|318.54|320.67|318.67|320.53|318.53|26
1724863560000|2024-08-28 16:46:00|320.47|318.47|320.35|318.35|320.54|318.54|320.3|318.3|27
1724863570000|2024-08-28 16:46:10|320.31|318.31|320.21|318.21|320.31|318.31|320.08|318.08|19
1724863580000|2024-08-28 16:46:20|320.15|318.15|320.28|318.28|320.28|318.28|320.15|318.15|17
1724863590000|2024-08-28 16:46:30|320.29|318.29|320.7|318.7|320.7|318.7|320.28|318.28|18
1724863600000|2024-08-28 16:46:40|320.75|318.75|320.65|318.65|320.78|318.78|320.61|318.61|19
1724863610000|2024-08-28 16:46:50|320.66|318.66|320.88|318.88|320.88|318.88|320.61|318.61|19
1724863620000|2024-08-28 16:47:00|320.92|318.92|321.08|319.08|321.22|319.22|320.92|318.92|31
1724863630000|2024-08-28 16:47:10|321.07|319.07|321.08|319.08|321.08|319.08|321.01|319.01|17
1724863640000|2024-08-28 16:47:20|321.09|319.09|320.99|318.99|321.09|319.09|320.97|318.97|12
1724863650000|2024-08-28 16:47:30|321.01|319.01|320.93|318.93|321.01|319.01|320.93|318.93|7
1724863660000|2024-08-28 16:47:40|320.94|318.94|320.79|318.79|320.94|318.94|320.74|318.74|14
1724863670000|2024-08-28 16:47:50|320.78|318.78|321.16|319.16|321.16|319.16|320.77|318.77|17
1724863680000|2024-08-28 16:48:00|321.27|319.27|321.23|319.23|321.3|319.3|321.11|319.11|27
1724863690000|2024-08-28 16:48:10|321.22|319.22|321|319|321.27|319.27|321|319|27
1724863700000|2024-08-28 16:48:20|320.99|318.99|321.13|319.13|321.13|319.13|320.93|318.93|21
1724863710000|2024-08-28 16:48:30|321.11|319.11|321.01|319.01|321.13|319.13|321.01|319.01|21
1724863720000|2024-08-28 16:48:40|321.07|319.07|320.94|318.94|321.08|319.08|320.94|318.94|22
1724863730000|2024-08-28 16:48:50|320.92|318.92|321.04|319.04|321.11|319.11|320.92|318.92|20
1724863740000|2024-08-28 16:49:00|321.07|319.07|321.08|319.08|321.08|319.08|320.91|318.91|15
1724863750000|2024-08-28 16:49:10|321.07|319.07|320.91|318.91|321.07|319.07|320.91|318.91|20
1724863760000|2024-08-28 16:49:20|320.92|318.92|320.91|318.91|320.97|318.97|320.89|318.89|19
1724863770000|2024-08-28 16:49:30|320.92|318.92|320.93|318.93|321|319|320.9|318.9|20
1724863780000|2024-08-28 16:49:40|320.92|318.92|320.82|318.82|320.92|318.92|320.72|318.72|22
1724863790000|2024-08-28 16:49:50|320.81|318.81|320.75|318.75|320.84|318.84|320.74|318.74|27
1724863800000|2024-08-28 16:50:00|320.76|318.76|320.98|318.98|320.98|318.98|320.71|318.71|31
1724863810000|2024-08-28 16:50:10|320.96|318.96|321.41|319.41|321.43|319.43|320.93|318.93|28
1724863820000|2024-08-28 16:50:20|321.33|319.33|321.42|319.42|321.5|319.5|321.23|319.23|26
1724863830000|2024-08-28 16:50:30|321.36|319.36|321.21|319.21|321.4|319.4|321.18|319.18|23
1724863840000|2024-08-28 16:50:40|321.27|319.27|321.96|319.96|321.96|319.96|321.27|319.27|25
1724863850000|2024-08-28 16:50:50|321.98|319.98|322.03|320.03|322.03|320.03|321.98|319.98|5
1724863860000|2024-08-28 16:51:00|322.02|320.02|322.16|320.16|322.74|320.74|322.02|320.02|30
1724863870000|2024-08-28 16:51:10|322.12|320.12|322.13|320.13|322.13|320.13|321.86|319.86|31
1724863880000|2024-08-28 16:51:20|322.03|320.03|322.25|320.25|322.26|320.26|321.96|319.96|36
1724863890000|2024-08-28 16:51:30|322.31|320.31|322.33|320.33|322.56|320.56|322.22|320.22|33
1724863900000|2024-08-28 16:51:40|322.27|320.27|322.16|320.16|322.42|320.42|322.16|320.16|33
1724863910000|2024-08-28 16:51:50|322.12|320.12|322.27|320.27|322.29|320.29|322.05|320.05|34
1724863920000|2024-08-28 16:52:00|322.25|320.25|322.75|320.75|322.82|320.82|322.24|320.24|32
1724863930000|2024-08-28 16:52:10|322.74|320.74|322.85|320.85|322.85|320.85|322.61|320.61|27
1724863940000|2024-08-28 16:52:20|322.87|320.87|322.61|320.61|322.87|320.87|322.61|320.61|24
1724863950000|2024-08-28 16:52:30|322.58|320.58|322.53|320.53|322.58|320.58|322.48|320.48|15
1724863960000|2024-08-28 16:52:40|322.54|320.54|322.46|320.46|322.57|320.57|322.42|320.42|27
1724863970000|2024-08-28 16:52:50|322.42|320.42|322.73|320.73|322.73|320.73|322.38|320.38|21
1724863980000|2024-08-28 16:53:00|322.72|320.72|322.82|320.82|322.85|320.85|322.72|320.72|16
1724863990000|2024-08-28 16:53:10|322.81|320.81|323.1|321.1|323.1|321.1|322.81|320.81|17
1724864000000|2024-08-28 16:53:20|323.12|321.12|323.13|321.13|323.2|321.2|323.12|321.12|22
1724864010000|2024-08-28 16:53:30|323.17|321.17|323.09|321.09|323.17|321.17|323.05|321.05|24
1724864020000|2024-08-28 16:53:40|323.11|321.11|323.27|321.27|323.29|321.29|323.11|321.11|22
1724864030000|2024-08-28 16:53:50|323.26|321.26|323.31|321.31|323.38|321.38|323.26|321.26|19
1724864040000|2024-08-28 16:54:00|323.28|321.28|323.34|321.34|323.39|321.39|323.22|321.22|29
1724864050000|2024-08-28 16:54:10|323.3|321.3|323.31|321.31|323.37|321.37|323.21|321.21|29
1724864060000|2024-08-28 16:54:20|323.32|321.32|323.45|321.45|323.5|321.5|323.32|321.32|18
1724864070000|2024-08-28 16:54:30|323.44|321.44|323.13|321.13|323.47|321.47|323.13|321.13|21
1724864080000|2024-08-28 16:54:40|323.09|321.09|323.04|321.04|323.14|321.14|323.04|321.04|29
1724864090000|2024-08-28 16:54:50|323.03|321.03|323.07|321.07|323.08|321.08|323|321|21
1724864100000|2024-08-28 16:55:00|323.1|321.1|323.15|321.15|323.17|321.17|323|321|26
1724864110000|2024-08-28 16:55:10|323.11|321.11|323.27|321.27|323.3|321.3|323.03|321.03|29
1724864120000|2024-08-28 16:55:20|323.28|321.28|323.4|321.4|323.52|321.52|323.23|321.23|19
1724864130000|2024-08-28 16:55:30|323.42|321.42|323.86|321.86|323.9|321.9|323.41|321.41|31
1724864140000|2024-08-28 16:55:40|323.85|321.85|324.01|322.01|324.01|322.01|323.85|321.85|32
1724864150000|2024-08-28 16:55:50|324.03|322.03|324.06|322.06|324.06|322.06|324.03|322.03|10
1724864160000|2024-08-28 16:56:00|324.05|322.05|324.31|322.31|324.42|322.42|324.05|322.05|20
1724864170000|2024-08-28 16:56:10|324.3|322.3|324.44|322.44|324.52|322.52|324.29|322.29|29
1724864180000|2024-08-28 16:56:20|324.46|322.46|324.52|322.52|324.53|322.53|324.46|322.46|19
1724864190000|2024-08-28 16:56:30|324.53|322.53|324.57|322.57|324.59|322.59|324.49|322.49|15
1724864200000|2024-08-28 16:56:40|324.54|322.54|324.5|322.5|324.55|322.55|324.47|322.47|13
1724864210000|2024-08-28 16:56:50|324.49|322.49|324.51|322.51|324.53|322.53|324.46|322.46|17
1724864220000|2024-08-28 16:57:00|324.49|322.49|324.77|322.77|324.84|322.84|324.48|322.48|23
1724864230000|2024-08-28 16:57:10|324.75|322.75|324.61|322.61|324.76|322.76|324.61|322.61|19
1724864240000|2024-08-28 16:57:20|324.64|322.64|324.92|322.92|324.92|322.92|324.59|322.59|25
1724864250000|2024-08-28 16:57:30|324.87|322.87|324.87|322.87|324.91|322.91|324.84|322.84|18
1724864260000|2024-08-28 16:57:40|324.86|322.86|325.86|323.86|325.86|323.86|324.75|322.75|24
1724864270000|2024-08-28 16:57:50|325.79|323.79|325.57|323.57|325.81|323.81|325.57|323.57|26
1724864280000|2024-08-28 16:58:00|325.61|323.61|325.78|323.78|325.8|323.8|325.61|323.61|27
1724864290000|2024-08-28 16:58:10|325.74|323.74|325.56|323.56|325.75|323.75|325.56|323.56|25
1724864300000|2024-08-28 16:58:20|325.55|323.55|325.48|323.48|325.58|323.58|325.47|323.47|16
1724864310000|2024-08-28 16:58:30|325.5|323.5|325.4|323.4|325.5|323.5|325.4|323.4|17
1724864320000|2024-08-28 16:58:40|325.39|323.39|325.38|323.38|325.47|323.47|325.38|323.38|14
1724864330000|2024-08-28 16:58:50|325.37|323.37|325.36|323.36|325.37|323.37|325.36|323.36|2
1724864340000|2024-08-28 16:59:00|325.35|323.35|325.15|323.15|325.36|323.36|325.14|323.14|19
1724864350000|2024-08-28 16:59:10|325.17|323.17|325.18|323.18|325.24|323.24|325.14|323.14|17
1724864360000|2024-08-28 16:59:20|325.21|323.21|325.19|323.19|325.22|323.22|325.17|323.17|21
1724864370000|2024-08-28 16:59:30|325.18|323.18|325.13|323.13|325.18|323.18|325.08|323.08|14
1724864380000|2024-08-28 16:59:40|325.11|323.11|325.08|323.08|325.18|323.18|325.06|323.06|22
1724864390000|2024-08-28 16:59:50|325.06|323.06|324.93|322.93|325.06|323.06|324.93|322.93|13
1724864400000|2024-08-28 17:00:00|324.89|322.89|324.56|322.56|324.89|322.89|324.53|322.53|25
1724864410000|2024-08-28 17:00:10|324.58|322.58|324.36|322.36|324.58|322.58|324.22|322.22|24
1724864420000|2024-08-28 17:00:20|324.35|322.35|324.28|322.28|324.35|322.35|324.05|322.05|19
1724864430000|2024-08-28 17:00:30|324.27|322.27|324.38|322.38|324.38|322.38|324.25|322.25|21
1724864440000|2024-08-28 17:00:40|324.49|322.49|324.82|322.82|324.82|322.82|324.49|322.49|26
1724864450000|2024-08-28 17:00:50|324.84|322.84|324.5|322.5|324.85|322.85|324.37|322.37|21
1724864460000|2024-08-28 17:01:00|324.48|322.48|324.55|322.55|324.71|322.71|324.43|322.43|29
1724864470000|2024-08-28 17:01:10|324.56|322.56|324.48|322.48|324.56|322.56|324.39|322.39|22
1724864480000|2024-08-28 17:01:20|324.47|322.47|324.45|322.45|324.51|322.51|324.41|322.41|23
1724864490000|2024-08-28 17:01:30|324.46|322.46|324.37|322.37|324.68|322.68|324.35|322.35|24
1724864500000|2024-08-28 17:01:40|324.43|322.43|324.3|322.3|324.48|322.48|324.29|322.29|34
1724864510000|2024-08-28 17:01:50|324.31|322.31|324.42|322.42|324.46|322.46|324.26|322.26|21
1724864520000|2024-08-28 17:02:00|324.38|322.38|323.97|321.97|324.44|322.44|323.94|321.94|27
1724864530000|2024-08-28 17:02:10|323.99|321.99|324.14|322.14|324.14|322.14|323.89|321.89|32
1724864540000|2024-08-28 17:02:20|324.18|322.18|324.52|322.52|324.58|322.58|324.18|322.18|24
1724864550000|2024-08-28 17:02:30|324.49|322.49|324.18|322.18|324.5|322.5|324.05|322.05|26
1724864560000|2024-08-28 17:02:40|324.15|322.15|324.11|322.11|324.17|322.17|324.05|322.05|27
1724864570000|2024-08-28 17:02:50|324.1|322.1|324.18|322.18|324.18|322.18|324.07|322.07|23
1724864580000|2024-08-28 17:03:00|324.17|322.17|324.22|322.22|324.36|322.36|324.11|322.11|29
1724864590000|2024-08-28 17:03:10|324.2|322.2|323.88|321.88|324.22|322.22|323.68|321.68|33
1724864600000|2024-08-28 17:03:20|323.9|321.9|324.21|322.21|324.34|322.34|323.9|321.9|32
1724864610000|2024-08-28 17:03:30|324.19|322.19|324.29|322.29|324.43|322.43|324.19|322.19|25
1724864620000|2024-08-28 17:03:40|324.24|322.24|324.09|322.09|324.24|322.24|324.08|322.08|20
1724864630000|2024-08-28 17:03:50|324.08|322.08|324.1|322.1|324.1|322.1|324.02|322.02|12
1724864640000|2024-08-28 17:04:00|324.12|322.12|324.2|322.2|324.3|322.3|324.09|322.09|22
1724864650000|2024-08-28 17:04:10|324.13|322.13|323.77|321.77|324.13|322.13|323.75|321.75|26
1724864660000|2024-08-28 17:04:20|323.78|321.78|324|322|324|322|323.77|321.77|24
1724864670000|2024-08-28 17:04:30|323.92|321.92|323.65|321.65|323.97|321.97|323.6|321.6|25
1724864680000|2024-08-28 17:04:40|323.61|321.61|323.57|321.57|323.61|321.61|323.44|321.44|26
1724864690000|2024-08-28 17:04:50|323.54|321.54|323.61|321.61|323.64|321.64|323.48|321.48|15
1724864700000|2024-08-28 17:05:00|323.59|321.59|323.49|321.49|323.59|321.59|323.26|321.26|28
1724864710000|2024-08-28 17:05:10|323.47|321.47|323.63|321.63|323.7|321.7|323.47|321.47|25
1724864720000|2024-08-28 17:05:20|323.61|321.61|323.56|321.56|323.65|321.65|323.5|321.5|26
1724864730000|2024-08-28 17:05:30|323.58|321.58|323.58|321.58|323.66|321.66|323.55|321.55|19
1724864740000|2024-08-28 17:05:40|323.61|321.61|323.6|321.6|323.65|321.65|323.55|321.55|22
1724864750000|2024-08-28 17:05:50|323.63|321.63|323.62|321.62|323.67|321.67|323.57|321.57|21
1724864760000|2024-08-28 17:06:00|323.6|321.6|323.67|321.67|323.67|321.67|323.43|321.43|25
1724864770000|2024-08-28 17:06:10|323.63|321.63|323.43|321.43|323.65|321.65|323.41|321.41|27
1724864780000|2024-08-28 17:06:20|323.42|321.42|323.55|321.55|323.55|321.55|323.36|321.36|18
1724864790000|2024-08-28 17:06:30|323.56|321.56|323.69|321.69|323.76|321.76|323.55|321.55|24
1724864800000|2024-08-28 17:06:40|323.68|321.68|323.51|321.51|323.68|321.68|323.51|321.51|26
1724864810000|2024-08-28 17:06:50|323.48|321.48|323.6|321.6|323.62|321.62|323.46|321.46|22
1724864820000|2024-08-28 17:07:00|323.59|321.59|323.76|321.76|323.84|321.84|323.58|321.58|22
1724864830000|2024-08-28 17:07:10|323.77|321.77|323.81|321.81|323.84|321.84|323.77|321.77|14
1724864840000|2024-08-28 17:07:20|323.82|321.82|323.73|321.73|323.85|321.85|323.73|321.73|26
1724864850000|2024-08-28 17:07:30|323.7|321.7|323.83|321.83|323.83|321.83|323.69|321.69|22
1724864860000|2024-08-28 17:07:40|323.82|321.82|323.84|321.84|323.87|321.87|323.82|321.82|7
1724864870000|2024-08-28 17:07:50|323.85|321.85|323.93|321.93|323.94|321.94|323.81|321.81|21
1724864880000|2024-08-28 17:08:00|323.94|321.94|324.21|322.21|324.21|322.21|323.94|321.94|21
1724864890000|2024-08-28 17:08:10|324.23|322.23|324.35|322.35|324.35|322.35|324.18|322.18|22
1724864900000|2024-08-28 17:08:20|324.36|322.36|324.2|322.2|324.44|322.44|324.2|322.2|27
1724864910000|2024-08-28 17:08:30|324.17|322.17|324.02|322.02|324.24|322.24|324.02|322.02|28
1724864920000|2024-08-28 17:08:40|324.01|322.01|323.96|321.96|324.01|322.01|323.85|321.85|29
1724864930000|2024-08-28 17:08:50|323.95|321.95|323.78|321.78|323.96|321.96|323.75|321.75|23
1724864940000|2024-08-28 17:09:00|323.77|321.77|324.03|322.03|324.05|322.05|323.76|321.76|18
1724864950000|2024-08-28 17:09:10|324.05|322.05|324.08|322.08|324.21|322.21|324.05|322.05|18
1724864960000|2024-08-28 17:09:20|324.07|322.07|324.15|322.15|324.15|322.15|323.99|321.99|18
1724864970000|2024-08-28 17:09:30|324.16|322.16|324.15|322.15|324.23|322.23|324.1|322.1|18
1724864980000|2024-08-28 17:09:40|324.17|322.17|324.21|322.21|324.28|322.28|324.14|322.14|22
1724864990000|2024-08-28 17:09:50|324.19|322.19|324.29|322.29|324.3|322.3|324.18|322.18|17
1724865000000|2024-08-28 17:10:00|324.3|322.3|324.24|322.24|324.3|322.3|324.15|322.15|18
1724865010000|2024-08-28 17:10:10|324.26|322.26|324.06|322.06|324.26|322.26|324.04|322.04|23
1724865020000|2024-08-28 17:10:20|324.03|322.03|324.08|322.08|324.13|322.13|323.98|321.98|18
1724865030000|2024-08-28 17:10:30|324.09|322.09|324|322|324.09|322.09|324|322|12
1724865040000|2024-08-28 17:10:40|323.99|321.99|324.07|322.07|324.13|322.13|323.96|321.96|26
1724865050000|2024-08-28 17:10:50|324.06|322.06|324.04|322.04|324.06|322.06|323.92|321.92|20
1724865060000|2024-08-28 17:11:00|324.02|322.02|323.99|321.99|324.08|322.08|323.88|321.88|22
1724865070000|2024-08-28 17:11:10|323.98|321.98|323.69|321.69|323.98|321.98|323.69|321.69|15
1724865080000|2024-08-28 17:11:20|323.7|321.7|323.98|321.98|323.98|321.98|323.7|321.7|18
1724865090000|2024-08-28 17:11:30|323.99|321.99|324.21|322.21|324.21|322.21|323.98|321.98|22
1724865100000|2024-08-28 17:11:40|324.22|322.22|324.31|322.31|324.31|322.31|324.22|322.22|17
1724865110000|2024-08-28 17:11:50|324.32|322.32|324.33|322.33|324.37|322.37|324.31|322.31|9
1724865120000|2024-08-28 17:12:00|324.34|322.34|324.39|322.39|324.4|322.4|324.34|322.34|23
1724865130000|2024-08-28 17:12:10|324.4|322.4|324.38|322.38|324.45|322.45|324.37|322.37|16
1724865140000|2024-08-28 17:12:20|324.39|322.39|324.05|322.05|324.39|322.39|323.96|321.96|24
1724865150000|2024-08-28 17:12:30|324.06|322.06|324.3|322.3|324.31|322.31|324.03|322.03|20
1724865160000|2024-08-28 17:12:40|324.31|322.31|324.33|322.33|324.34|322.34|324.31|322.31|18
1724865170000|2024-08-28 17:12:50|324.32|322.32|324.43|322.43|324.43|322.43|324.3|322.3|12
1724865180000|2024-08-28 17:13:00|324.47|322.47|324.58|322.58|324.67|322.67|324.45|322.45|22
1724865190000|2024-08-28 17:13:10|324.57|322.57|324.53|322.53|324.57|322.57|324.49|322.49|17
1724865200000|2024-08-28 17:13:20|324.51|322.51|324.51|322.51|324.56|322.56|324.43|322.43|26
1724865210000|2024-08-28 17:13:30|324.49|322.49|324.71|322.71|324.73|322.73|324.49|322.49|20
1724865220000|2024-08-28 17:13:40|324.72|322.72|324.66|322.66|324.74|322.74|324.64|322.64|22
1724865230000|2024-08-28 17:13:50|324.65|322.65|324.77|322.77|324.79|322.79|324.64|322.64|24
1724865240000|2024-08-28 17:14:00|324.78|322.78|325|323|325.05|323.05|324.76|322.76|20
1724865250000|2024-08-28 17:14:10|324.97|322.97|324.86|322.86|324.97|322.97|324.84|322.84|23
1724865260000|2024-08-28 17:14:20|324.85|322.85|324.9|322.9|324.91|322.91|324.78|322.78|21
1724865270000|2024-08-28 17:14:30|324.91|322.91|324.84|322.84|324.91|322.91|324.77|322.77|18
1724865280000|2024-08-28 17:14:40|324.89|322.89|324.74|322.74|324.91|322.91|324.67|322.67|23
1724865290000|2024-08-28 17:14:50|324.78|322.78|324.73|322.73|324.79|322.79|324.69|322.69|17
1724865300000|2024-08-28 17:15:00|324.72|322.72|324.61|322.61|324.76|322.76|324.6|322.6|24
1724865310000|2024-08-28 17:15:10|324.6|322.6|324.39|322.39|324.65|322.65|324.39|322.39|18
1724865320000|2024-08-28 17:15:20|324.38|322.38|324.13|322.13|324.38|322.38|324.13|322.13|19
1724865330000|2024-08-28 17:15:30|324.14|322.14|324.23|322.23|324.23|322.23|324.06|322.06|19
1724865340000|2024-08-28 17:15:40|324.22|322.22|324.22|322.22|324.23|322.23|324.22|322.22|3
1724865350000|2024-08-28 17:15:50|324.18|322.18|324.23|322.23|324.23|322.23|324.14|322.14|18
1724865360000|2024-08-28 17:16:00|324.24|322.24|323.93|321.93|324.31|322.31|323.93|321.93|26
1724865370000|2024-08-28 17:16:10|323.91|321.91|323.87|321.87|324|322|323.85|321.85|23
1724865380000|2024-08-28 17:16:20|323.85|321.85|323.6|321.6|323.85|321.85|323.54|321.54|28
1724865390000|2024-08-28 17:16:30|323.61|321.61|323.5|321.5|323.66|321.66|323.45|321.45|16
1724865400000|2024-08-28 17:16:40|323.51|321.51|323.42|321.42|323.51|321.51|323.24|321.24|28
1724865410000|2024-08-28 17:16:50|323.41|321.41|323.76|321.76|323.76|321.76|323.37|321.37|25
1724865420000|2024-08-28 17:17:00|323.73|321.73|323.75|321.75|323.79|321.79|323.7|321.7|26
1724865430000|2024-08-28 17:17:10|323.74|321.74|323.61|321.61|323.74|321.74|323.61|321.61|12
1724865440000|2024-08-28 17:17:20|323.59|321.59|323.72|321.72|323.75|321.75|323.56|321.56|16
1724865450000|2024-08-28 17:17:30|323.73|321.73|323.6|321.6|323.75|321.75|323.52|321.52|24
1724865460000|2024-08-28 17:17:40|323.59|321.59|323.73|321.73|323.74|321.74|323.59|321.59|18
1724865470000|2024-08-28 17:17:50|323.75|321.75|323.86|321.86|323.93|321.93|323.74|321.74|17
1724865480000|2024-08-28 17:18:00|323.87|321.87|323.83|321.83|323.94|321.94|323.71|321.71|28
1724865490000|2024-08-28 17:18:10|323.85|321.85|323.46|321.46|323.85|321.85|323.44|321.44|21
1724865500000|2024-08-28 17:18:20|323.47|321.47|323.66|321.66|323.7|321.7|323.44|321.44|25
1724865510000|2024-08-28 17:18:30|323.67|321.67|324.21|322.21|324.21|322.21|323.67|321.67|23
1724865520000|2024-08-28 17:18:40|324.2|322.2|324.17|322.17|324.39|322.39|324.17|322.17|19
1724865530000|2024-08-28 17:18:50|324.13|322.13|323.86|321.86|324.13|322.13|323.75|321.75|18
1724865540000|2024-08-28 17:19:00|323.92|321.92|324.27|322.27|324.3|322.3|323.92|321.92|15
1724865550000|2024-08-28 17:19:10|324.3|322.3|324.04|322.04|324.34|322.34|324.03|322.03|31
1724865560000|2024-08-28 17:19:20|324.08|322.08|324.21|322.21|324.25|322.25|324.01|322.01|21
1724865570000|2024-08-28 17:19:30|324.23|322.23|324.16|322.16|324.4|322.4|324.16|322.16|26
1724865580000|2024-08-28 17:19:40|324.17|322.17|324.16|322.16|324.3|322.3|324.16|322.16|27
1724865590000|2024-08-28 17:19:50|324.15|322.15|324.07|322.07|324.15|322.15|324.06|322.06|14
1724865600000|2024-08-28 17:20:00|324.06|322.06|323.8|321.8|324.15|322.15|323.8|321.8|32
1724865610000|2024-08-28 17:20:10|323.78|321.78|323.7|321.7|323.78|321.78|323.65|321.65|26
1724865620000|2024-08-28 17:20:20|323.71|321.71|323.41|321.41|323.71|321.71|323.38|321.38|20
1724865630000|2024-08-28 17:20:30|323.39|321.39|323.48|321.48|323.49|321.49|323.36|321.36|23
1724865640000|2024-08-28 17:20:40|323.47|321.47|323.16|321.16|323.47|321.47|323.15|321.15|24
1724865650000|2024-08-28 17:20:50|323.17|321.17|323.14|321.14|323.22|321.22|323.14|321.14|17
1724865660000|2024-08-28 17:21:00|323.15|321.15|322.79|320.79|323.15|321.15|322.71|320.71|32
1724865670000|2024-08-28 17:21:10|322.82|320.82|322.74|320.74|322.83|320.83|322.71|320.71|19
1724865680000|2024-08-28 17:21:20|322.71|320.71|322.57|320.57|322.71|320.71|322.52|320.52|18
1724865690000|2024-08-28 17:21:30|322.5|320.5|322.26|320.26|322.57|320.57|322.25|320.25|12
1724865700000|2024-08-28 17:21:40|322.27|320.27|322.37|320.37|322.47|320.47|322.27|320.27|19
1724865710000|2024-08-28 17:21:50|322.34|320.34|322.39|320.39|322.39|320.39|322.32|320.32|8
1724865720000|2024-08-28 17:22:00|322.38|320.38|322.25|320.25|322.39|320.39|322.19|320.19|14
1724865730000|2024-08-28 17:22:10|322.29|320.29|321.78|319.78|322.31|320.31|321.78|319.78|17
1724865740000|2024-08-28 17:22:20|321.77|319.77|322.05|320.05|322.05|320.05|321.74|319.74|18
1724865750000|2024-08-28 17:22:30|322.07|320.07|322.32|320.32|322.42|320.42|322.05|320.05|22
1724865760000|2024-08-28 17:22:40|322.3|320.3|322.24|320.24|322.39|320.39|322.24|320.24|26
1724865770000|2024-08-28 17:22:50|322.25|320.25|322.38|320.38|322.4|320.4|322.25|320.25|20
1724865780000|2024-08-28 17:23:00|322.39|320.39|322.26|320.26|322.43|320.43|322.13|320.13|28
1724865790000|2024-08-28 17:23:10|322.24|320.24|322.25|320.25|322.26|320.26|322.21|320.21|9
1724865800000|2024-08-28 17:23:20|322.26|320.26|322.25|320.25|322.26|320.26|322.25|320.25|2
1724865810000|2024-08-28 17:23:30|322.27|320.27|322.17|320.17|322.27|320.27|322.14|320.14|9
1724865820000|2024-08-28 17:23:40|322.06|320.06|322.11|320.11|322.13|320.13|322.06|320.06|12
1724865830000|2024-08-28 17:23:50|322.1|320.1|322.13|320.13|322.19|320.19|322.05|320.05|16
1724865840000|2024-08-28 17:24:00|322.08|320.08|322.07|320.07|322.08|320.08|322.04|320.04|9
1724865850000|2024-08-28 17:24:10|322.1|320.1|322.27|320.27|322.35|320.35|322.09|320.09|20
1724865860000|2024-08-28 17:24:20|322.28|320.28|322.29|320.29|322.31|320.31|322.25|320.25|19
1724865870000|2024-08-28 17:24:30|322.28|320.28|322.27|320.27|322.31|320.31|322.24|320.24|8
1724865880000|2024-08-28 17:24:40|322.29|320.29|322.26|320.26|322.29|320.29|322.21|320.21|10
1724865890000|2024-08-28 17:24:50|322.28|320.28|322.38|320.38|322.39|320.39|322.28|320.28|6
1724865900000|2024-08-28 17:25:00|322.36|320.36|322.42|320.42|322.48|320.48|322.32|320.32|14
1724865910000|2024-08-28 17:25:10|322.45|320.45|322.57|320.57|322.57|320.57|322.4|320.4|12
1724865920000|2024-08-28 17:25:20|322.58|320.58|322.75|320.75|322.77|320.77|322.58|320.58|20
1724865930000|2024-08-28 17:25:30|322.72|320.72|322.72|320.72|322.76|320.76|322.68|320.68|14
1724865940000|2024-08-28 17:25:40|322.67|320.67|322.7|320.7|322.7|320.7|322.67|320.67|2
1724865950000|2024-08-28 17:25:50|322.72|320.72|322.76|320.76|322.77|320.77|322.72|320.72|8
1724865960000|2024-08-28 17:26:00|322.78|320.78|322.78|320.78|322.81|320.81|322.74|320.74|17
1724865970000|2024-08-28 17:26:10|322.76|320.76|322.72|320.72|322.76|320.76|322.72|320.72|5
1724865980000|2024-08-28 17:26:20|322.75|320.75|322.78|320.78|322.78|320.78|322.75|320.75|2
1724865990000|2024-08-28 17:26:30|322.88|320.88|322.89|320.89|322.89|320.89|322.85|320.85|10
1724866000000|2024-08-28 17:26:40|322.9|320.9|322.83|320.83|322.92|320.92|322.83|320.83|15
1724866010000|2024-08-28 17:26:50|322.82|320.82|322.94|320.94|322.94|320.94|322.79|320.79|20
1724866020000|2024-08-28 17:27:00|322.97|320.97|323.22|321.22|323.22|321.22|322.97|320.97|12
1724866030000|2024-08-28 17:27:10|323.21|321.21|323.31|321.31|323.31|321.31|323.21|321.21|13
1724866040000|2024-08-28 17:27:20|323.35|321.35|323.51|321.51|323.53|321.53|323.34|321.34|17
1724866050000|2024-08-28 17:27:30|323.53|321.53|323.56|321.56|323.56|321.56|323.44|321.44|20
1724866060000|2024-08-28 17:27:40|323.58|321.58|323.62|321.62|323.71|321.71|323.57|321.57|11
1724866070000|2024-08-28 17:27:50|323.6|321.6|323.65|321.65|323.65|321.65|323.59|321.59|15
1724866080000|2024-08-28 17:28:00|323.68|321.68|323.54|321.54|323.68|321.68|323.54|321.54|16
1724866090000|2024-08-28 17:28:10|323.56|321.56|323.58|321.58|323.61|321.61|323.55|321.55|21
1724866100000|2024-08-28 17:28:20|323.6|321.6|323.55|321.55|323.62|321.62|323.55|321.55|15
1724866110000|2024-08-28 17:28:30|323.54|321.54|323.33|321.33|323.54|321.54|323.33|321.33|6
1724866120000|2024-08-28 17:28:40|323.29|321.29|323.2|321.2|323.29|321.29|323.14|321.14|8
1724866130000|2024-08-28 17:28:50|323.23|321.23|323.14|321.14|323.25|321.25|323.12|321.12|17
1724866140000|2024-08-28 17:29:00|323.12|321.12|323.11|321.11|323.13|321.13|323.05|321.05|26
1724866150000|2024-08-28 17:29:10|323.09|321.09|322.84|320.84|323.11|321.11|322.77|320.77|21
1724866160000|2024-08-28 17:29:20|322.82|320.82|322.9|320.9|322.92|320.92|322.82|320.82|14
1724866170000|2024-08-28 17:29:30|322.89|320.89|322.99|320.99|322.99|320.99|322.89|320.89|10
1724866180000|2024-08-28 17:29:40|323|321|323.09|321.09|323.1|321.1|323|321|14
1724866190000|2024-08-28 17:29:50|323.08|321.08|322.98|320.98|323.11|321.11|322.98|320.98|14
1724866200000|2024-08-28 17:30:00|322.96|320.96|323|321|323|321|322.92|320.92|19
1724866210000|2024-08-28 17:30:10|322.99|320.99|323.12|321.12|323.12|321.12|322.99|320.99|21
1724866220000|2024-08-28 17:30:20|323.14|321.14|323.21|321.21|323.22|321.22|323.13|321.13|15
1724866230000|2024-08-28 17:30:30|323.16|321.16|323.23|321.23|323.23|321.23|323.13|321.13|13
1724866240000|2024-08-28 17:30:40|323.24|321.24|323.41|321.41|323.42|321.42|323.24|321.24|18
1724866250000|2024-08-28 17:30:50|323.42|321.42|323.41|321.41|323.51|321.51|323.41|321.41|18
1724866260000|2024-08-28 17:31:00|323.35|321.35|323.49|321.49|323.49|321.49|323.33|321.33|14
1724866270000|2024-08-28 17:31:10|323.59|321.59|323.48|321.48|323.61|321.61|323.48|321.48|19
1724866280000|2024-08-28 17:31:20|323.46|321.46|323.43|321.43|323.5|321.5|323.39|321.39|23
1724866290000|2024-08-28 17:31:30|323.47|321.47|323.62|321.62|323.62|321.62|323.44|321.44|18
1724866300000|2024-08-28 17:31:40|323.63|321.63|323.59|321.59|323.68|321.68|323.59|321.59|11
1724866310000|2024-08-28 17:31:50|323.6|321.6|323.43|321.43|323.6|321.6|323.43|321.43|11
1724866320000|2024-08-28 17:32:00|323.42|321.42|323.44|321.44|323.52|321.52|323.38|321.38|15
1724866330000|2024-08-28 17:32:10|323.46|321.46|323.14|321.14|323.46|321.46|323.13|321.13|21
1724866340000|2024-08-28 17:32:20|323.11|321.11|323.19|321.19|323.19|321.19|323.07|321.07|14
1724866350000|2024-08-28 17:32:30|323.18|321.18|323.23|321.23|323.24|321.24|323.13|321.13|20
1724866360000|2024-08-28 17:32:40|323.24|321.24|323.23|321.23|323.24|321.24|323.21|321.21|19
1724866370000|2024-08-28 17:32:50|323.22|321.22|323.15|321.15|323.24|321.24|323.15|321.15|14
1724866380000|2024-08-28 17:33:00|323.16|321.16|323.04|321.04|323.16|321.16|323.04|321.04|14
1724866390000|2024-08-28 17:33:10|323.06|321.06|322.93|320.93|323.07|321.07|322.93|320.93|9
1724866400000|2024-08-28 17:33:20|322.92|320.92|322.49|320.49|322.92|320.92|322.48|320.48|18
1724866410000|2024-08-28 17:33:30|322.48|320.48|322.56|320.56|322.58|320.58|322.46|320.46|17
1724866420000|2024-08-28 17:33:40|322.55|320.55|322.32|320.32|322.56|320.56|322.32|320.32|21
1724866430000|2024-08-28 17:33:50|322.33|320.33|322.22|320.22|322.33|320.33|322.08|320.08|23
1724866440000|2024-08-28 17:34:00|322.2|320.2|321.86|319.86|322.2|320.2|321.86|319.86|12
1724866450000|2024-08-28 17:34:10|321.83|319.83|322|320|322.07|320.07|321.82|319.82|31
1724866460000|2024-08-28 17:34:20|322.01|320.01|322.18|320.18|322.18|320.18|321.99|319.99|17
1724866470000|2024-08-28 17:34:30|322.17|320.17|322.24|320.24|322.27|320.27|322.17|320.17|18
1724866480000|2024-08-28 17:34:40|322.28|320.28|322.21|320.21|322.32|320.32|322.19|320.19|27
1724866490000|2024-08-28 17:34:50|322.18|320.18|322.19|320.19|322.22|320.22|322.14|320.14|18
1724866500000|2024-08-28 17:35:00|322.2|320.2|322.3|320.3|322.34|320.34|322.19|320.19|14
1724866510000|2024-08-28 17:35:10|322.25|320.25|322.47|320.47|322.48|320.48|322.25|320.25|17
1724866520000|2024-08-28 17:35:20|322.48|320.48|322.65|320.65|322.66|320.66|322.48|320.48|11
1724866530000|2024-08-28 17:35:30|322.64|320.64|322.65|320.65|322.65|320.65|322.62|320.62|4
1724866540000|2024-08-28 17:35:40|322.63|320.63|322.55|320.55|322.66|320.66|322.55|320.55|9
1724866550000|2024-08-28 17:35:50|322.65|320.65|322.64|320.64|322.67|320.67|322.64|320.64|11
1724866560000|2024-08-28 17:36:00|322.65|320.65|322.67|320.67|322.67|320.67|322.62|320.62|7
1724866570000|2024-08-28 17:36:10|322.66|320.66|322.65|320.65|322.72|320.72|322.65|320.65|14
1724866580000|2024-08-28 17:36:20|322.62|320.62|322.6|320.6|322.65|320.65|322.55|320.55|6
1724866590000|2024-08-28 17:36:30|322.58|320.58|322.65|320.65|322.65|320.65|322.58|320.58|4
1724866600000|2024-08-28 17:36:40|322.64|320.64|322.7|320.7|322.72|320.72|322.64|320.64|19
1724866610000|2024-08-28 17:36:50|322.69|320.69|322.71|320.71|322.72|320.72|322.66|320.66|12
1724866620000|2024-08-28 17:37:00|322.72|320.72|322.69|320.69|322.78|320.78|322.68|320.68|16
1724866630000|2024-08-28 17:37:10|322.7|320.7|322.86|320.86|322.88|320.88|322.67|320.67|11
1724866640000|2024-08-28 17:37:20|322.87|320.87|323|321|323|321|322.87|320.87|15
1724866660000|2024-08-28 17:37:40|322.98|320.98|323|321|323|321|322.96|320.96|6
1724866670000|2024-08-28 17:37:50|323.01|321.01|323.02|321.02|323.02|321.02|323.01|321.01|2
1724866680000|2024-08-28 17:38:00|323|321|323.43|321.43|323.44|321.44|323|321|12
1724866690000|2024-08-28 17:38:10|323.45|321.45|323.33|321.33|323.51|321.51|323.33|321.33|17
1724866700000|2024-08-28 17:38:20|323.32|321.32|323.14|321.14|323.32|321.32|323.14|321.14|11
1724866710000|2024-08-28 17:38:30|323.12|321.12|323.33|321.33|323.33|321.33|323.11|321.11|26
1724866720000|2024-08-28 17:38:40|323.32|321.32|323.27|321.27|323.34|321.34|323.27|321.27|12
1724866730000|2024-08-28 17:38:50|323.3|321.3|323.24|321.24|323.32|321.32|323.24|321.24|5
1724866740000|2024-08-28 17:39:00|322.93|320.93|322.89|320.89|322.96|320.96|322.89|320.89|8
1724866750000|2024-08-28 17:39:10|322.9|320.9|322.91|320.91|322.96|320.96|322.89|320.89|13
1724866760000|2024-08-28 17:39:20|322.89|320.89|322.33|320.33|322.9|320.9|322.33|320.33|11
1724866770000|2024-08-28 17:39:30|322.32|320.32|322.31|320.31|322.32|320.32|322.31|320.31|2
1724866780000|2024-08-28 17:39:40|322.3|320.3|322.28|320.28|322.31|320.31|322.27|320.27|6
1724866790000|2024-08-28 17:39:50|322.31|320.31|322.28|320.28|322.31|320.31|322.21|320.21|24
1724866800000|2024-08-28 17:40:00|322.26|320.26|322.06|320.06|322.26|320.26|321.99|319.99|29
1724866810000|2024-08-28 17:40:10|322.05|320.05|322.24|320.24|322.24|320.24|322.04|320.04|23
1724866820000|2024-08-28 17:40:20|322.25|320.25|322.36|320.36|322.36|320.36|322.25|320.25|21
1724866830000|2024-08-28 17:40:30|322.37|320.37|322.3|320.3|322.38|320.38|322.3|320.3|18
1724866840000|2024-08-28 17:40:40|322.34|320.34|322.26|320.26|322.34|320.34|322.25|320.25|23
1724866850000|2024-08-28 17:40:50|322.25|320.25|322.15|320.15|322.26|320.26|322.13|320.13|19
1724866860000|2024-08-28 17:41:00|322.16|320.16|322.41|320.41|322.41|320.41|322.16|320.16|25
1724866870000|2024-08-28 17:41:10|322.4|320.4|322.33|320.33|322.42|320.42|322.33|320.33|17
1724866880000|2024-08-28 17:41:20|322.35|320.35|322.45|320.45|322.45|320.45|322.35|320.35|12
1724866890000|2024-08-28 17:41:30|322.47|320.47|322.79|320.79|322.79|320.79|322.47|320.47|11
1724866900000|2024-08-28 17:41:40|322.8|320.8|323.05|321.05|323.06|321.06|322.8|320.8|20
1724866910000|2024-08-28 17:41:50|323.04|321.04|323.11|321.11|323.29|321.29|323.01|321.01|29
1724866920000|2024-08-28 17:42:00|323.1|321.1|323.09|321.09|323.21|321.21|323.05|321.05|26
1724866930000|2024-08-28 17:42:10|323.1|321.1|322.88|320.88|323.1|321.1|322.87|320.87|22
1724866940000|2024-08-28 17:42:20|322.89|320.89|322.87|320.87|322.99|320.99|322.87|320.87|15
1724866950000|2024-08-28 17:42:30|322.86|320.86|322.84|320.84|322.88|320.88|322.8|320.8|20
1724866960000|2024-08-28 17:42:40|322.82|320.82|322.84|320.84|322.85|320.85|322.77|320.77|17
1724866970000|2024-08-28 17:42:50|322.85|320.85|322.71|320.71|322.85|320.85|322.7|320.7|24
1724866980000|2024-08-28 17:43:00|322.79|320.79|322.85|320.85|322.91|320.91|322.77|320.77|23
1724866990000|2024-08-28 17:43:10|322.84|320.84|322.69|320.69|322.84|320.84|322.67|320.67|9
1724867000000|2024-08-28 17:43:20|322.71|320.71|322.67|320.67|322.77|320.77|322.64|320.64|26
1724867010000|2024-08-28 17:43:30|322.68|320.68|322.58|320.58|322.71|320.71|322.58|320.58|25
1724867020000|2024-08-28 17:43:40|322.57|320.57|322.53|320.53|322.6|320.6|322.52|320.52|11
1724867030000|2024-08-28 17:43:50|322.52|320.52|322.83|320.83|322.84|320.84|322.52|320.52|27
1724867040000|2024-08-28 17:44:00|322.82|320.82|322.92|320.92|322.99|320.99|322.79|320.79|20
1724867050000|2024-08-28 17:44:10|322.93|320.93|323.06|321.06|323.09|321.09|322.93|320.93|21
1724867060000|2024-08-28 17:44:20|323.03|321.03|323.08|321.08|323.09|321.09|323.02|321.02|14
1724867070000|2024-08-28 17:44:30|323.11|321.11|323.08|321.08|323.11|321.11|322.94|320.94|16
1724867080000|2024-08-28 17:44:40|323.1|321.1|322.94|320.94|323.1|321.1|322.94|320.94|19
1724867090000|2024-08-28 17:44:50|322.95|320.95|322.98|320.98|323|321|322.94|320.94|13
1724867100000|2024-08-28 17:45:00|322.99|320.99|323.06|321.06|323.06|321.06|322.9|320.9|19
1724867110000|2024-08-28 17:45:10|323.05|321.05|322.8|320.8|323.05|321.05|322.8|320.8|11
1724867120000|2024-08-28 17:45:20|322.78|320.78|322.67|320.67|322.78|320.78|322.66|320.66|15
1724867130000|2024-08-28 17:45:30|322.7|320.7|322.71|320.71|322.86|320.86|322.69|320.69|22
1724867140000|2024-08-28 17:45:40|322.72|320.72|322.69|320.69|322.82|320.82|322.69|320.69|16
1724867150000|2024-08-28 17:45:50|322.57|320.57|322.58|320.58|322.61|320.61|322.47|320.47|21
1724867160000|2024-08-28 17:46:00|322.59|320.59|322.76|320.76|322.81|320.81|322.58|320.58|18
1724867170000|2024-08-28 17:46:10|322.75|320.75|322.58|320.58|322.77|320.77|322.54|320.54|27
1724867180000|2024-08-28 17:46:20|322.6|320.6|322.55|320.55|322.71|320.71|322.55|320.55|19
1724867190000|2024-08-28 17:46:30|322.51|320.51|322.54|320.54|322.58|320.58|322.41|320.41|21
1724867200000|2024-08-28 17:46:40|322.53|320.53|322.4|320.4|322.54|320.54|322.4|320.4|26
1724867210000|2024-08-28 17:46:50|322.39|320.39|322.58|320.58|322.6|320.6|322.39|320.39|15
1724867220000|2024-08-28 17:47:00|322.6|320.6|322.71|320.71|322.78|320.78|322.6|320.6|19
1724867230000|2024-08-28 17:47:10|322.68|320.68|322.73|320.73|322.82|320.82|322.53|320.53|19
1724867240000|2024-08-28 17:47:20|322.72|320.72|322.79|320.79|322.82|320.82|322.66|320.66|24
1724867250000|2024-08-28 17:47:30|322.8|320.8|322.85|320.85|322.85|320.85|322.77|320.77|17
1724867260000|2024-08-28 17:47:40|322.84|320.84|322.87|320.87|322.9|320.9|322.83|320.83|13
1724867270000|2024-08-28 17:47:50|322.85|320.85|323.14|321.14|323.18|321.18|322.85|320.85|25
1724867280000|2024-08-28 17:48:00|323.18|321.18|323.06|321.06|323.19|321.19|323.04|321.04|14
1724867290000|2024-08-28 17:48:10|323.05|321.05|323.11|321.11|323.11|321.11|323|321|14
1724867300000|2024-08-28 17:48:20|323.1|321.1|322.83|320.83|323.1|321.1|322.81|320.81|17
1724867310000|2024-08-28 17:48:30|322.8|320.8|322.76|320.76|322.8|320.8|322.75|320.75|16
1724867320000|2024-08-28 17:48:40|322.74|320.74|322.8|320.8|322.82|320.82|322.72|320.72|16
1724867330000|2024-08-28 17:48:50|322.78|320.78|322.79|320.79|322.79|320.79|322.67|320.67|18
1724867340000|2024-08-28 17:49:00|322.86|320.86|322.87|320.87|322.92|320.92|322.79|320.79|20
1724867350000|2024-08-28 17:49:10|322.86|320.86|322.77|320.77|322.87|320.87|322.73|320.73|11
1724867360000|2024-08-28 17:49:20|322.78|320.78|322.6|320.6|322.78|320.78|322.6|320.6|17
1724867370000|2024-08-28 17:49:30|322.63|320.63|322.67|320.67|322.68|320.68|322.62|320.62|11
1724867380000|2024-08-28 17:49:40|322.68|320.68|322.74|320.74|322.77|320.77|322.68|320.68|9
1724867390000|2024-08-28 17:49:50|322.68|320.68|322.65|320.65|322.69|320.69|322.64|320.64|16
1724867400000|2024-08-28 17:50:00|322.67|320.67|322.66|320.66|322.7|320.7|322.62|320.62|20
1724867410000|2024-08-28 17:50:10|322.65|320.65|322.67|320.67|322.68|320.68|322.58|320.58|17
1724867420000|2024-08-28 17:50:20|322.66|320.66|322.73|320.73|322.77|320.77|322.63|320.63|15
1724867430000|2024-08-28 17:50:30|322.75|320.75|322.74|320.74|322.78|320.78|322.73|320.73|20
1724867440000|2024-08-28 17:50:40|322.75|320.75|322.87|320.87|322.89|320.89|322.75|320.75|12
1724867450000|2024-08-28 17:50:50|322.86|320.86|322.86|320.86|322.87|320.87|322.82|320.82|19
1724867460000|2024-08-28 17:51:00|322.87|320.87|322.74|320.74|322.92|320.92|322.74|320.74|22
1724867470000|2024-08-28 17:51:10|322.73|320.73|322.68|320.68|322.74|320.74|322.62|320.62|22
1724867480000|2024-08-28 17:51:20|322.72|320.72|322.74|320.74|322.75|320.75|322.71|320.71|9
1724867490000|2024-08-28 17:51:30|322.73|320.73|322.86|320.86|322.86|320.86|322.72|320.72|12
1724867500000|2024-08-28 17:51:40|322.85|320.85|322.84|320.84|322.89|320.89|322.83|320.83|19
1724867510000|2024-08-28 17:51:50|322.85|320.85|322.81|320.81|322.87|320.87|322.79|320.79|22
1724867520000|2024-08-28 17:52:00|322.82|320.82|322.83|320.83|322.85|320.85|322.81|320.81|12
1724867530000|2024-08-28 17:52:10|322.84|320.84|322.57|320.57|322.84|320.84|322.57|320.57|16
1724867540000|2024-08-28 17:52:20|322.58|320.58|322.63|320.63|322.63|320.63|322.57|320.57|8
1724867550000|2024-08-28 17:52:30|322.64|320.64|322.39|320.39|322.64|320.64|322.39|320.39|15
1724867560000|2024-08-28 17:52:40|322.37|320.37|322.15|320.15|322.37|320.37|322.15|320.15|11
1724867570000|2024-08-28 17:52:50|322.13|320.13|322.02|320.02|322.13|320.13|321.98|319.98|22
1724867580000|2024-08-28 17:53:00|322.01|320.01|321.97|319.97|322.07|320.07|321.94|319.94|25
1724867590000|2024-08-28 17:53:10|321.98|319.98|321.8|319.8|322.03|320.03|321.78|319.78|20
1724867600000|2024-08-28 17:53:20|321.81|319.81|321.76|319.76|321.84|319.84|321.71|319.71|23
1724867610000|2024-08-28 17:53:30|321.79|319.79|321.86|319.86|321.86|319.86|321.71|319.71|15
1724867620000|2024-08-28 17:53:40|321.85|319.85|321.7|319.7|321.85|319.85|321.63|319.63|24
1724867630000|2024-08-28 17:53:50|321.68|319.68|321.78|319.78|321.79|319.79|321.68|319.68|15
1724867640000|2024-08-28 17:54:00|321.75|319.75|321.72|319.72|321.78|319.78|321.66|319.66|18
1724867650000|2024-08-28 17:54:10|321.73|319.73|321.33|319.33|321.74|319.74|321.3|319.3|26
1724867660000|2024-08-28 17:54:20|321.35|319.35|321.27|319.27|321.36|319.36|321.2|319.2|21
1724867670000|2024-08-28 17:54:30|321.21|319.21|321.33|319.33|321.36|319.36|321.2|319.2|21
1724867680000|2024-08-28 17:54:40|321.32|319.32|321.24|319.24|321.32|319.32|321.19|319.19|18
1724867690000|2024-08-28 17:54:50|321.25|319.25|321.34|319.34|321.34|319.34|321.22|319.22|17
1724867700000|2024-08-28 17:55:00|321.37|319.37|321.11|319.11|321.37|319.37|321.11|319.11|19
1724867710000|2024-08-28 17:55:10|321.1|319.1|321.11|319.11|321.23|319.23|321.07|319.07|27
1724867720000|2024-08-28 17:55:20|321.12|319.12|321.47|319.47|321.49|319.49|321.1|319.1|25
1724867730000|2024-08-28 17:55:30|321.46|319.46|321.44|319.44|321.5|319.5|321.43|319.43|21
1724867740000|2024-08-28 17:55:40|321.45|319.45|321.51|319.51|321.53|319.53|321.45|319.45|23
1724867750000|2024-08-28 17:55:50|321.53|319.53|321.41|319.41|321.53|319.53|321.37|319.37|13
1724867760000|2024-08-28 17:56:00|321.42|319.42|321.56|319.56|321.56|319.56|321.42|319.42|16
1724867770000|2024-08-28 17:56:10|321.52|319.52|321.59|319.59|321.61|319.61|321.48|319.48|13
1724867780000|2024-08-28 17:56:20|321.6|319.6|321.39|319.39|321.6|319.6|321.38|319.38|13
1724867790000|2024-08-28 17:56:30|321.4|319.4|321.3|319.3|321.42|319.42|321.3|319.3|12
1724867800000|2024-08-28 17:56:40|321.31|319.31|321.37|319.37|321.38|319.38|321.26|319.26|15
1724867810000|2024-08-28 17:56:50|321.38|319.38|321.49|319.49|321.49|319.49|321.37|319.37|12
1724867820000|2024-08-28 17:57:00|321.51|319.51|321.52|319.52|321.53|319.53|321.51|319.51|8
1724867830000|2024-08-28 17:57:10|321.47|319.47|321.49|319.49|321.49|319.49|321.44|319.44|12
1724867840000|2024-08-28 17:57:20|321.51|319.51|321.34|319.34|321.51|319.51|321.33|319.33|14
1724867850000|2024-08-28 17:57:30|321.33|319.33|321.25|319.25|321.35|319.35|321.25|319.25|21
1724867860000|2024-08-28 17:57:40|321.19|319.19|320.83|318.83|321.19|319.19|320.77|318.77|24
1724867870000|2024-08-28 17:57:50|320.84|318.84|320.72|318.72|320.84|318.84|320.69|318.69|19
1724867880000|2024-08-28 17:58:00|320.71|318.71|320.47|318.47|320.73|318.73|320.31|318.31|24
1724867890000|2024-08-28 17:58:10|320.49|318.49|320.67|318.67|320.67|318.67|320.43|318.43|19
1724867900000|2024-08-28 17:58:20|320.73|318.73|320.79|318.79|320.79|318.79|320.58|318.58|16
1724867910000|2024-08-28 17:58:30|320.8|318.8|320.71|318.71|320.83|318.83|320.71|318.71|18
1724867920000|2024-08-28 17:58:40|320.7|318.7|320.63|318.63|320.7|318.7|320.56|318.56|13
1724867930000|2024-08-28 17:58:50|320.62|318.62|320.64|318.64|320.66|318.66|320.55|318.55|19
1724867940000|2024-08-28 17:59:00|320.62|318.62|320.53|318.53|320.62|318.62|320.5|318.5|15
1724867950000|2024-08-28 17:59:10|320.51|318.51|320.53|318.53|320.53|318.53|320.39|318.39|15
1724867960000|2024-08-28 17:59:20|320.56|318.56|320.57|318.57|320.57|318.57|320.47|318.47|14
1724867970000|2024-08-28 17:59:30|320.56|318.56|320.43|318.43|320.59|318.59|320.43|318.43|17
1724867980000|2024-08-28 17:59:40|320.41|318.41|320.44|318.44|320.44|318.44|320.35|318.35|9
1724867990000|2024-08-28 17:59:50|320.42|318.42|320.46|318.46|320.46|318.46|320.33|318.33|15
1724868000000|2024-08-28 18:00:00|320.47|318.47|320.08|318.08|320.5|318.5|320.07|318.07|31
1724868010000|2024-08-28 18:00:10|320.12|318.12|320.04|318.04|320.13|318.13|319.99|317.99|21
1724868020000|2024-08-28 18:00:20|320.1|318.1|320.14|318.14|320.24|318.24|320.07|318.07|20
1724868030000|2024-08-28 18:00:30|320.09|318.09|319.96|317.96|320.11|318.11|319.96|317.96|16
1724868040000|2024-08-28 18:00:40|319.97|317.97|319.52|317.52|319.97|317.97|319.5|317.5|21
1724868050000|2024-08-28 18:00:50|319.54|317.54|319.86|317.86|319.86|317.86|319.52|317.52|19
1724868060000|2024-08-28 18:01:00|319.85|317.85|319.86|317.86|319.89|317.89|319.63|317.63|28
1724868070000|2024-08-28 18:01:10|319.87|317.87|319.93|317.93|319.94|317.94|319.85|317.85|16
1724868080000|2024-08-28 18:01:20|319.91|317.91|320|318|320|318|319.91|317.91|10
1724868090000|2024-08-28 18:01:30|319.93|317.93|320|318|320|318|319.93|317.93|12
1724868100000|2024-08-28 18:01:40|320.05|318.05|320.07|318.07|320.11|318.11|320.01|318.01|14
1724868110000|2024-08-28 18:01:50|320.06|318.06|320.2|318.2|320.22|318.22|320.06|318.06|15
1724868120000|2024-08-28 18:02:00|320.22|318.22|320.22|318.22|320.22|318.22|320.2|318.2|8
1724868130000|2024-08-28 18:02:10|320.35|318.35|320.36|318.36|320.36|318.36|320.35|318.35|2
1724868140000|2024-08-28 18:02:20|320.35|318.35|320.2|318.2|320.35|318.35|320.2|318.2|24
1724868150000|2024-08-28 18:02:30|320.18|318.18|320.25|318.25|320.37|318.37|320.18|318.18|15
1724868160000|2024-08-28 18:02:40|320.26|318.26|320.49|318.49|320.55|318.55|320.25|318.25|11
1724868170000|2024-08-28 18:02:50|320.45|318.45|320.49|318.49|320.49|318.49|320.4|318.4|19
1724868180000|2024-08-28 18:03:00|320.48|318.48|320.39|318.39|320.48|318.48|320.37|318.37|9
1724868190000|2024-08-28 18:03:10|320.28|318.28|319.76|317.76|320.28|318.28|319.75|317.75|24
1724868200000|2024-08-28 18:03:20|319.73|317.73|319.73|317.73|319.74|317.74|319.65|317.65|18
1724868210000|2024-08-28 18:03:30|319.74|317.74|319.52|317.52|319.76|317.76|319.52|317.52|24
1724868220000|2024-08-28 18:03:40|319.51|317.51|319.57|317.57|319.57|317.57|319.5|317.5|14
1724868230000|2024-08-28 18:03:50|319.58|317.58|319.8|317.8|319.8|317.8|319.58|317.58|16
1724868240000|2024-08-28 18:04:00|319.81|317.81|319.86|317.86|319.93|317.93|319.78|317.78|21
1724868250000|2024-08-28 18:04:10|319.87|317.87|319.83|317.83|319.87|317.87|319.67|317.67|26
1724868260000|2024-08-28 18:04:20|319.92|317.92|319.96|317.96|319.96|317.96|319.92|317.92|13
1724868270000|2024-08-28 18:04:30|319.94|317.94|320.1|318.1|320.1|318.1|319.94|317.94|23
1724868280000|2024-08-28 18:04:40|320.11|318.11|320.25|318.25|320.25|318.25|320.11|318.11|14
1724868290000|2024-08-28 18:04:50|320.24|318.24|320.27|318.27|320.29|318.29|320.24|318.24|6
1724868300000|2024-08-28 18:05:00|320.25|318.25|320.06|318.06|320.25|318.25|320|318|23
1724868310000|2024-08-28 18:05:10|320.11|318.11|320.28|318.28|320.28|318.28|320.11|318.11|11
1724868320000|2024-08-28 18:05:20|320.29|318.29|320.43|318.43|320.43|318.43|320.29|318.29|12
1724868330000|2024-08-28 18:05:30|320.51|318.51|320.59|318.59|320.7|318.7|320.45|318.45|23
1724868340000|2024-08-28 18:05:40|320.57|318.57|320.62|318.62|320.63|318.63|320.52|318.52|17
1724868350000|2024-08-28 18:05:50|320.61|318.61|320.76|318.76|321.06|319.06|320.61|318.61|24
1724868360000|2024-08-28 18:06:00|320.74|318.74|321.02|319.02|321.02|319.02|320.7|318.7|22
1724868370000|2024-08-28 18:06:10|321|319|320.89|318.89|321.01|319.01|320.81|318.81|17
1724868380000|2024-08-28 18:06:20|320.91|318.91|320.99|318.99|321|319|320.85|318.85|21
1724868390000|2024-08-28 18:06:30|321|319|321.05|319.05|321.05|319.05|320.95|318.95|22
1724868400000|2024-08-28 18:06:40|321.03|319.03|320.95|318.95|321.03|319.03|320.95|318.95|6
1724868410000|2024-08-28 18:06:50|320.94|318.94|320.81|318.81|320.95|318.95|320.75|318.75|25
1724868420000|2024-08-28 18:07:00|320.79|318.79|320.51|318.51|320.96|318.96|320.48|318.48|23
1724868430000|2024-08-28 18:07:10|320.61|318.61|320.67|318.67|320.67|318.67|320.48|318.48|18
1724868440000|2024-08-28 18:07:20|320.64|318.64|320.57|318.57|320.67|318.67|320.55|318.55|17
1724868450000|2024-08-28 18:07:30|320.59|318.59|320.63|318.63|320.63|318.63|320.56|318.56|13
1724868460000|2024-08-28 18:07:40|320.64|318.64|321.05|319.05|321.18|319.18|320.64|318.64|26
1724868470000|2024-08-28 18:07:50|321.04|319.04|320.82|318.82|321.12|319.12|320.82|318.82|20
1724868480000|2024-08-28 18:08:00|320.81|318.81|320.49|318.49|320.83|318.83|320.45|318.45|21
1724868490000|2024-08-28 18:08:10|320.4|318.4|320.38|318.38|320.49|318.49|320.18|318.18|26
1724868500000|2024-08-28 18:08:20|320.4|318.4|320.35|318.35|320.4|318.4|320.32|318.32|20
1724868510000|2024-08-28 18:08:30|320.4|318.4|320.37|318.37|320.42|318.42|320.35|318.35|19
1724868520000|2024-08-28 18:08:40|320.38|318.38|320.34|318.34|320.39|318.39|320.32|318.32|21
1724868530000|2024-08-28 18:08:50|320.33|318.33|320.5|318.5|320.5|318.5|320.31|318.31|19
1724868540000|2024-08-28 18:09:00|320.49|318.49|320.48|318.48|320.57|318.57|320.48|318.48|19
1724868550000|2024-08-28 18:09:10|320.47|318.47|320.48|318.48|320.5|318.5|320.42|318.42|22
1724868560000|2024-08-28 18:09:20|320.49|318.49|320.68|318.68|320.68|318.68|320.49|318.49|13
1724868570000|2024-08-28 18:09:30|320.69|318.69|320.72|318.72|320.79|318.79|320.69|318.69|15
1724868580000|2024-08-28 18:09:40|320.73|318.73|321|319|321|319|320.72|318.72|16
1724868590000|2024-08-28 18:09:50|321.03|319.03|321.1|319.1|321.14|319.14|321.03|319.03|21
1724868600000|2024-08-28 18:10:00|321.12|319.12|321.04|319.04|321.18|319.18|320.92|318.92|24
1724868610000|2024-08-28 18:10:10|321.03|319.03|321.03|319.03|321.07|319.07|320.96|318.96|25
1724868620000|2024-08-28 18:10:20|321.05|319.05|321.27|319.27|321.27|319.27|321.05|319.05|20
1724868630000|2024-08-28 18:10:30|321.26|319.26|321.35|319.35|321.39|319.39|321.22|319.22|27
1724868640000|2024-08-28 18:10:40|321.37|319.37|321.52|319.52|321.52|319.52|321.37|319.37|12
1724868650000|2024-08-28 18:10:50|321.61|319.61|321.61|319.61|321.68|319.68|321.61|319.61|16
1724868660000|2024-08-28 18:11:00|321.63|319.63|321.62|319.62|321.63|319.63|321.52|319.52|16
1724868670000|2024-08-28 18:11:10|321.65|319.65|321.6|319.6|321.65|319.65|321.56|319.56|24
1724868680000|2024-08-28 18:11:20|321.61|319.61|321.49|319.49|321.65|319.65|321.49|319.49|11
1724868690000|2024-08-28 18:11:30|321.5|319.5|321.49|319.49|321.51|319.51|321.49|319.49|6
1724868700000|2024-08-28 18:11:40|321.48|319.48|321.49|319.49|321.49|319.49|321.48|319.48|2
1724868710000|2024-08-28 18:11:50|321.45|319.45|321.35|319.35|321.49|319.49|321.35|319.35|12
1724868720000|2024-08-28 18:12:00|321.34|319.34|321.63|319.63|321.64|319.64|321.34|319.34|18
1724868730000|2024-08-28 18:12:10|321.64|319.64|321.71|319.71|321.74|319.74|321.63|319.63|22
1724868740000|2024-08-28 18:12:20|321.74|319.74|321.82|319.82|321.86|319.86|321.73|319.73|16
1724868750000|2024-08-28 18:12:30|321.85|319.85|321.9|319.9|321.9|319.9|321.79|319.79|9
1724868760000|2024-08-28 18:12:40|321.91|319.91|321.87|319.87|321.91|319.91|321.84|319.84|23
1724868770000|2024-08-28 18:12:50|321.86|319.86|321.65|319.65|321.87|319.87|321.65|319.65|9
1724868790000|2024-08-28 18:13:10|321.53|319.53|321.49|319.49|321.57|319.57|321.44|319.44|19
1724868800000|2024-08-28 18:13:20|321.47|319.47|321.49|319.49|321.49|319.49|321.41|319.41|9
1724868810000|2024-08-28 18:13:30|321.48|319.48|321.39|319.39|321.5|319.5|321.39|319.39|19
1724868820000|2024-08-28 18:13:40|321.41|319.41|321.35|319.35|321.43|319.43|321.35|319.35|9
1724868830000|2024-08-28 18:13:50|321.38|319.38|321.38|319.38|321.38|319.38|321.38|319.38|1
1724868840000|2024-08-28 18:14:00|321.36|319.36|321.38|319.38|321.38|319.38|321.36|319.36|2
1724868850000|2024-08-28 18:14:10|321.37|319.37|321.38|319.38|321.38|319.38|321.35|319.35|4
1724868860000|2024-08-28 18:14:20|321.41|319.41|321.62|319.62|321.62|319.62|321.41|319.41|14
1724868870000|2024-08-28 18:14:30|321.6|319.6|321.58|319.58|321.61|319.61|321.56|319.56|6
1724868880000|2024-08-28 18:14:40|321.57|319.57|321.51|319.51|321.58|319.58|321.5|319.5|16
1724868890000|2024-08-28 18:14:50|321.5|319.5|321.47|319.47|321.52|319.52|321.46|319.46|22
1724868900000|2024-08-28 18:15:00|321.46|319.46|321.3|319.3|321.46|319.46|321.21|319.21|15
1724868910000|2024-08-28 18:15:10|321.25|319.25|321.3|319.3|321.3|319.3|321.25|319.25|4
1724868920000|2024-08-28 18:15:20|321.29|319.29|321.46|319.46|321.47|319.47|321.29|319.29|15
1724868930000|2024-08-28 18:15:30|321.47|319.47|321.32|319.32|321.48|319.48|321.32|319.32|22
1724868940000|2024-08-28 18:15:40|321.33|319.33|321.36|319.36|321.37|319.37|321.31|319.31|15
1724868950000|2024-08-28 18:15:50|321.35|319.35|321.31|319.31|321.43|319.43|321.31|319.31|18
1724868960000|2024-08-28 18:16:00|321.27|319.27|321.06|319.06|321.27|319.27|321.06|319.06|18
1724868970000|2024-08-28 18:16:10|321.07|319.07|321.11|319.11|321.11|319.11|321.02|319.02|25
1724868980000|2024-08-28 18:16:20|321.07|319.07|320.95|318.95|321.07|319.07|320.93|318.93|16
1724868990000|2024-08-28 18:16:30|320.94|318.94|321.1|319.1|321.1|319.1|320.94|318.94|24
1724869000000|2024-08-28 18:16:40|321.08|319.08|321.08|319.08|321.11|319.11|321.07|319.07|14
1724869010000|2024-08-28 18:16:50|321.06|319.06|321.07|319.07|321.11|319.11|321.03|319.03|15
1724869020000|2024-08-28 18:17:00|321.08|319.08|320.82|318.82|321.11|319.11|320.81|318.81|18
1724869030000|2024-08-28 18:17:10|320.81|318.81|320.79|318.79|320.81|318.81|320.77|318.77|6
1724869040000|2024-08-28 18:17:20|320.8|318.8|320.86|318.86|320.87|318.87|320.8|318.8|13
1724869050000|2024-08-28 18:17:30|320.87|318.87|321.1|319.1|321.1|319.1|320.87|318.87|11
1724869060000|2024-08-28 18:17:40|321.2|319.2|321.27|319.27|321.28|319.28|321.2|319.2|7
1724869070000|2024-08-28 18:17:50|321.28|319.28|321.33|319.33|321.36|319.36|321.28|319.28|10
1724869080000|2024-08-28 18:18:00|321.36|319.36|321.42|319.42|321.42|319.42|321.36|319.36|2
1724869090000|2024-08-28 18:18:10|321.43|319.43|321.35|319.35|321.43|319.43|321.24|319.24|22
1724869100000|2024-08-28 18:18:20|321.37|319.37|321.34|319.34|321.49|319.49|321.32|319.32|13
1724869110000|2024-08-28 18:18:30|321.35|319.35|321.76|319.76|321.76|319.76|321.35|319.35|22
1724869120000|2024-08-28 18:18:40|321.78|319.78|322.01|320.01|322.01|320.01|321.78|319.78|15
1724869130000|2024-08-28 18:18:50|322.03|320.03|321.99|319.99|322.14|320.14|321.98|319.98|18
1724869140000|2024-08-28 18:19:00|322|320|322.11|320.11|322.26|320.26|322|320|26
1724869150000|2024-08-28 18:19:10|322.1|320.1|321.92|319.92|322.1|320.1|321.89|319.89|19
1724869160000|2024-08-28 18:19:20|321.9|319.9|321.65|319.65|321.9|319.9|321.64|319.64|15
1724869170000|2024-08-28 18:19:30|321.6|319.6|321.61|319.61|321.63|319.63|321.59|319.59|11
1724869180000|2024-08-28 18:19:40|321.62|319.62|321.61|319.61|321.65|319.65|321.61|319.61|8
1724869190000|2024-08-28 18:19:50|321.58|319.58|321.59|319.59|321.59|319.59|321.54|319.54|8
1724869200000|2024-08-28 18:20:00|321.58|319.58|321.78|319.78|321.78|319.78|321.56|319.56|17
1724869210000|2024-08-28 18:20:10|321.79|319.79|321.87|319.87|321.89|319.89|321.79|319.79|17
1724869220000|2024-08-28 18:20:20|321.86|319.86|322.11|320.11|322.14|320.14|321.86|319.86|21
1724869230000|2024-08-28 18:20:30|322.13|320.13|322.21|320.21|322.29|320.29|322.13|320.13|23
1724869240000|2024-08-28 18:20:40|322.18|320.18|322.1|320.1|322.18|320.18|322|320|14
1724869250000|2024-08-28 18:20:50|322.09|320.09|322.09|320.09|322.1|320.1|322.03|320.03|16
1724869260000|2024-08-28 18:21:00|322.14|320.14|322.19|320.19|322.23|320.23|322.14|320.14|15
1724869270000|2024-08-28 18:21:10|322.2|320.2|322.2|320.2|322.23|320.23|322.1|320.1|21
1724869280000|2024-08-28 18:21:20|322.19|320.19|322.3|320.3|322.32|320.32|322.19|320.19|16
1724869290000|2024-08-28 18:21:30|322.31|320.31|322.29|320.29|322.37|320.37|322.22|320.22|22
1724869300000|2024-08-28 18:21:40|322.26|320.26|322.28|320.28|322.28|320.28|322.16|320.16|21
1724869310000|2024-08-28 18:21:50|322.26|320.26|322.3|320.3|322.32|320.32|322.26|320.26|10
1724869320000|2024-08-28 18:22:00|322.31|320.31|322.66|320.66|322.67|320.67|322.31|320.31|17
1724869330000|2024-08-28 18:22:10|322.69|320.69|322.65|320.65|322.69|320.69|322.61|320.61|11
1724869340000|2024-08-28 18:22:20|322.71|320.71|322.72|320.72|322.77|320.77|322.64|320.64|20
1724869350000|2024-08-28 18:22:30|322.73|320.73|322.62|320.62|322.78|320.78|322.62|320.62|17
1724869360000|2024-08-28 18:22:40|322.6|320.6|322.78|320.78|322.89|320.89|322.59|320.59|22
1724869370000|2024-08-28 18:22:50|322.8|320.8|322.86|320.86|322.88|320.88|322.79|320.79|17
1724869380000|2024-08-28 18:23:00|322.85|320.85|322.78|320.78|322.85|320.85|322.76|320.76|6
1724869390000|2024-08-28 18:23:10|322.79|320.79|322.93|320.93|323.06|321.06|322.79|320.79|14
1724869400000|2024-08-28 18:23:20|322.92|320.92|322.93|320.93|323.07|321.07|322.9|320.9|20
1724869410000|2024-08-28 18:23:30|322.95|320.95|322.9|320.9|322.95|320.95|322.84|320.84|17
1724869420000|2024-08-28 18:23:40|322.88|320.88|322.75|320.75|322.88|320.88|322.75|320.75|9
1724869430000|2024-08-28 18:23:50|322.81|320.81|323|321|323.02|321.02|322.81|320.81|17
1724869440000|2024-08-28 18:24:00|322.97|320.97|322.86|320.86|322.97|320.97|322.86|320.86|6
1724869450000|2024-08-28 18:24:10|322.87|320.87|322.94|320.94|322.94|320.94|322.86|320.86|13
1724869460000|2024-08-28 18:24:20|322.93|320.93|322.99|320.99|322.99|320.99|322.9|320.9|15
1724869470000|2024-08-28 18:24:30|322.95|320.95|322.94|320.94|322.99|320.99|322.94|320.94|15
1724869480000|2024-08-28 18:24:40|322.97|320.97|323|321|323.06|321.06|322.97|320.97|10
1724869490000|2024-08-28 18:24:50|322.99|320.99|322.95|320.95|322.99|320.99|322.92|320.92|17
1724869500000|2024-08-28 18:25:00|322.99|320.99|322.93|320.93|323|321|322.91|320.91|7
1724869510000|2024-08-28 18:25:10|322.89|320.89|322.93|320.93|322.93|320.93|322.85|320.85|6
1724869520000|2024-08-28 18:25:20|322.96|320.96|323.17|321.17|323.17|321.17|322.96|320.96|16
1724869530000|2024-08-28 18:25:30|323.14|321.14|323.17|321.17|323.2|321.2|323.14|321.14|8
1724869540000|2024-08-28 18:25:40|323.18|321.18|323.17|321.17|323.21|321.21|323.17|321.17|20
1724869550000|2024-08-28 18:25:50|323.14|321.14|323.04|321.04|323.17|321.17|323.04|321.04|10
1724869560000|2024-08-28 18:26:00|322.91|320.91|322.85|320.85|322.91|320.91|322.82|320.82|16
1724869570000|2024-08-28 18:26:10|322.86|320.86|322.73|320.73|322.92|320.92|322.73|320.73|19
1724869580000|2024-08-28 18:26:20|322.72|320.72|322.7|320.7|322.72|320.72|322.65|320.65|11
1724869590000|2024-08-28 18:26:30|322.69|320.69|322.77|320.77|322.83|320.83|322.69|320.69|21
1724869600000|2024-08-28 18:26:40|322.75|320.75|322.78|320.78|322.8|320.8|322.71|320.71|15
1724869610000|2024-08-28 18:26:50|322.79|320.79|322.88|320.88|322.94|320.94|322.79|320.79|20
1724869620000|2024-08-28 18:27:00|322.91|320.91|322.79|320.79|322.91|320.91|322.75|320.75|16
1724869630000|2024-08-28 18:27:10|322.77|320.77|322.77|320.77|322.83|320.83|322.75|320.75|16
1724869640000|2024-08-28 18:27:20|322.75|320.75|322.7|320.7|322.77|320.77|322.65|320.65|17
1724869650000|2024-08-28 18:27:30|322.69|320.69|322.72|320.72|322.72|320.72|322.64|320.64|11
1724869660000|2024-08-28 18:27:40|322.73|320.73|322.68|320.68|322.73|320.73|322.53|320.53|23
1724869670000|2024-08-28 18:27:50|322.69|320.69|322.58|320.58|322.69|320.69|322.58|320.58|11
1724869680000|2024-08-28 18:28:00|322.6|320.6|322.52|320.52|322.61|320.61|322.43|320.43|21
1724869690000|2024-08-28 18:28:10|322.5|320.5|322.49|320.49|322.51|320.51|322.46|320.46|15
1724869700000|2024-08-28 18:28:20|322.5|320.5|322.51|320.51|322.56|320.56|322.41|320.41|23
1724869710000|2024-08-28 18:28:30|322.52|320.52|322.62|320.62|322.62|320.62|322.52|320.52|13
1724869720000|2024-08-28 18:28:40|322.63|320.63|322.59|320.59|322.63|320.63|322.59|320.59|12
1724869730000|2024-08-28 18:28:50|322.54|320.54|322.53|320.53|322.6|320.6|322.51|320.51|19
1724869740000|2024-08-28 18:29:00|322.56|320.56|322.55|320.55|322.59|320.59|322.55|320.55|10
1724869750000|2024-08-28 18:29:10|322.56|320.56|322.58|320.58|322.64|320.64|322.56|320.56|15
1724869760000|2024-08-28 18:29:20|322.57|320.57|322.39|320.39|322.57|320.57|322.39|320.39|14
1724869770000|2024-08-28 18:29:30|322.38|320.38|322.49|320.49|322.49|320.49|322.38|320.38|20
1724869780000|2024-08-28 18:29:40|322.47|320.47|322.6|320.6|322.6|320.6|322.47|320.47|12
1724869790000|2024-08-28 18:29:50|322.59|320.59|322.48|320.48|322.6|320.6|322.47|320.47|17
1724869800000|2024-08-28 18:30:00|322.49|320.49|322.57|320.57|322.58|320.58|322.49|320.49|14
1724869810000|2024-08-28 18:30:10|322.56|320.56|322.67|320.67|322.67|320.67|322.54|320.54|16
1724869820000|2024-08-28 18:30:20|322.68|320.68|322.66|320.66|322.81|320.81|322.64|320.64|18
1724869830000|2024-08-28 18:30:30|322.67|320.67|322.68|320.68|322.71|320.71|322.66|320.66|13
1724869840000|2024-08-28 18:30:40|322.67|320.67|322.54|320.54|322.7|320.7|322.51|320.51|18
1724869850000|2024-08-28 18:30:50|322.55|320.55|322.66|320.66|322.67|320.67|322.55|320.55|7
1724869860000|2024-08-28 18:31:00|322.63|320.63|322.54|320.54|322.66|320.66|322.54|320.54|11
1724869870000|2024-08-28 18:31:10|322.52|320.52|322.5|320.5|322.53|320.53|322.5|320.5|5
1724869880000|2024-08-28 18:31:20|322.53|320.53|322.52|320.52|322.56|320.56|322.52|320.52|5
1724869890000|2024-08-28 18:31:30|322.56|320.56|322.29|320.29|322.56|320.56|322.29|320.29|9
1724869900000|2024-08-28 18:31:40|322.3|320.3|322.39|320.39|322.39|320.39|322.28|320.28|11
1724869910000|2024-08-28 18:31:50|322.43|320.43|322.45|320.45|322.52|320.52|322.43|320.43|14
1724869920000|2024-08-28 18:32:00|322.46|320.46|322.72|320.72|322.72|320.72|322.46|320.46|11
1724869930000|2024-08-28 18:32:10|322.73|320.73|322.89|320.89|322.89|320.89|322.67|320.67|18
1724869940000|2024-08-28 18:32:20|322.88|320.88|322.98|320.98|323.06|321.06|322.81|320.81|20
1724869950000|2024-08-28 18:32:30|322.97|320.97|322.99|320.99|323.02|321.02|322.96|320.96|18
1724869960000|2024-08-28 18:32:40|322.98|320.98|322.97|320.97|322.98|320.98|322.95|320.95|13
1724869970000|2024-08-28 18:32:50|322.98|320.98|322.99|320.99|322.99|320.99|322.85|320.85|13
1724869980000|2024-08-28 18:33:00|323.07|321.07|323.17|321.17|323.2|321.2|323.07|321.07|11
1724869990000|2024-08-28 18:33:10|323.18|321.18|323.16|321.16|323.23|321.23|323.15|321.15|18
1724870000000|2024-08-28 18:33:20|323.15|321.15|323.21|321.21|323.25|321.25|323.13|321.13|23
1724870010000|2024-08-28 18:33:30|323.22|321.22|323.05|321.05|323.23|321.23|323.05|321.05|17
1724870020000|2024-08-28 18:33:40|323.04|321.04|322.99|320.99|323.04|321.04|322.94|320.94|16
1724870030000|2024-08-28 18:33:50|322.98|320.98|322.95|320.95|322.98|320.98|322.94|320.94|8
1724870040000|2024-08-28 18:34:00|322.98|320.98|323.12|321.12|323.18|321.18|322.95|320.95|25
1724870050000|2024-08-28 18:34:10|323.15|321.15|323.26|321.26|323.27|321.27|323.14|321.14|8
1724870060000|2024-08-28 18:34:20|323.27|321.27|323.27|321.27|323.29|321.29|323.25|321.25|15
1724870070000|2024-08-28 18:34:30|323.26|321.26|323.16|321.16|323.27|321.27|323.11|321.11|21
1724870080000|2024-08-28 18:34:40|323.17|321.17|323.21|321.21|323.22|321.22|323.17|321.17|11
1724870090000|2024-08-28 18:34:50|323.2|321.2|323.23|321.23|323.24|321.24|323.09|321.09|22
1724870100000|2024-08-28 18:35:00|323.25|321.25|323.24|321.24|323.26|321.26|323.22|321.22|11
1724870110000|2024-08-28 18:35:10|323.25|321.25|323.31|321.31|323.36|321.36|323.25|321.25|20
1724870120000|2024-08-28 18:35:20|323.3|321.3|323.27|321.27|323.31|321.31|323.24|321.24|14
1724870130000|2024-08-28 18:35:30|323.31|321.31|323.42|321.42|323.42|321.42|323.31|321.31|13
1724870140000|2024-08-28 18:35:40|323.41|321.41|323.47|321.47|323.47|321.47|323.41|321.41|5
1724870150000|2024-08-28 18:35:50|323.52|321.52|323.47|321.47|323.53|321.53|323.47|321.47|3
1724870160000|2024-08-28 18:36:00|323.44|321.44|323.44|321.44|323.44|321.44|323.44|321.44|1
1724870170000|2024-08-28 18:36:10|323.39|321.39|323.47|321.47|323.47|321.47|323.38|321.38|5
1724870180000|2024-08-28 18:36:20|323.44|321.44|323.27|321.27|323.44|321.44|323.26|321.26|14
1724870190000|2024-08-28 18:36:30|323.29|321.29|323.27|321.27|323.29|321.29|323.27|321.27|19
1724870200000|2024-08-28 18:36:40|323.26|321.26|323.09|321.09|323.27|321.27|323.09|321.09|20
1724870210000|2024-08-28 18:36:50|323.11|321.11|323.07|321.07|323.15|321.15|323.03|321.03|22
1724870220000|2024-08-28 18:37:00|323.1|321.1|322.8|320.8|323.1|321.1|322.79|320.79|27
1724870230000|2024-08-28 18:37:10|322.78|320.78|322.85|320.85|322.85|320.85|322.73|320.73|16
1724870240000|2024-08-28 18:37:20|322.84|320.84|322.99|320.99|323.01|321.01|322.84|320.84|20
1724870250000|2024-08-28 18:37:30|323|321|322.9|320.9|323|321|322.84|320.84|18
1724870260000|2024-08-28 18:37:40|322.91|320.91|322.94|320.94|322.97|320.97|322.87|320.87|14
1724870270000|2024-08-28 18:37:50|322.88|320.88|322.77|320.77|322.94|320.94|322.76|320.76|9
1724870280000|2024-08-28 18:38:00|322.79|320.79|322.63|320.63|322.79|320.79|322.63|320.63|8
1724870290000|2024-08-28 18:38:10|322.52|320.52|322.65|320.65|322.69|320.69|322.52|320.52|10
1724870300000|2024-08-28 18:38:20|322.68|320.68|322.68|320.68|322.76|320.76|322.68|320.68|17
1724870310000|2024-08-28 18:38:30|322.66|320.66|322.55|320.55|322.68|320.68|322.54|320.54|21
1724870320000|2024-08-28 18:38:40|322.57|320.57|322.58|320.58|322.6|320.6|322.56|320.56|23
1724870330000|2024-08-28 18:38:50|322.57|320.57|322.6|320.6|322.64|320.64|322.53|320.53|16
1724870340000|2024-08-28 18:39:00|322.57|320.57|322.44|320.44|322.6|320.6|322.35|320.35|15
1724870350000|2024-08-28 18:39:10|322.4|320.4|322.48|320.48|322.48|320.48|322.38|320.38|14
1724870360000|2024-08-28 18:39:20|322.49|320.49|322.68|320.68|322.68|320.68|322.49|320.49|14
1724870370000|2024-08-28 18:39:30|322.66|320.66|322.67|320.67|322.7|320.7|322.63|320.63|13
1724870380000|2024-08-28 18:39:40|322.68|320.68|322.67|320.67|322.73|320.73|322.63|320.63|21
1724870390000|2024-08-28 18:39:50|322.68|320.68|322.76|320.76|322.78|320.78|322.68|320.68|8
1724870400000|2024-08-28 18:40:00|322.81|320.81|322.88|320.88|322.88|320.88|322.77|320.77|28
1724870410000|2024-08-28 18:40:10|322.89|320.89|322.79|320.79|322.89|320.89|322.77|320.77|21
1724870420000|2024-08-28 18:40:20|322.78|320.78|322.69|320.69|322.88|320.88|322.68|320.68|27
1724870430000|2024-08-28 18:40:30|322.68|320.68|322.68|320.68|322.69|320.69|322.62|320.62|17
1724870440000|2024-08-28 18:40:40|322.67|320.67|322.79|320.79|322.79|320.79|322.67|320.67|12
1724870450000|2024-08-28 18:40:50|322.8|320.8|322.87|320.87|322.9|320.9|322.8|320.8|16
1724870460000|2024-08-28 18:41:00|322.89|320.89|322.95|320.95|323.02|321.02|322.89|320.89|15
1724870470000|2024-08-28 18:41:10|322.94|320.94|323.07|321.07|323.07|321.07|322.93|320.93|16
1724870480000|2024-08-28 18:41:20|323.09|321.09|323.07|321.07|323.09|321.09|323.04|321.04|16
1724870490000|2024-08-28 18:41:30|323.09|321.09|323.05|321.05|323.09|321.09|322.95|320.95|21
1724870500000|2024-08-28 18:41:40|323.07|321.07|323.08|321.08|323.08|321.08|323.05|321.05|6
1724870510000|2024-08-28 18:41:50|323.09|321.09|323.14|321.14|323.19|321.19|323.09|321.09|20
1724870520000|2024-08-28 18:42:00|323.13|321.13|322.79|320.79|323.13|321.13|322.77|320.77|17
1724870530000|2024-08-28 18:42:10|322.83|320.83|322.89|320.89|322.91|320.91|322.78|320.78|24
1724870540000|2024-08-28 18:42:20|322.88|320.88|322.81|320.81|322.88|320.88|322.79|320.79|13
1724870550000|2024-08-28 18:42:30|322.8|320.8|322.8|320.8|322.81|320.81|322.72|320.72|13
1724870560000|2024-08-28 18:42:40|322.79|320.79|322.61|320.61|322.79|320.79|322.61|320.61|17
1724870570000|2024-08-28 18:42:50|322.62|320.62|322.63|320.63|322.65|320.65|322.6|320.6|13
1724870580000|2024-08-28 18:43:00|322.58|320.58|322.35|320.35|322.63|320.63|322.35|320.35|16
1724870590000|2024-08-28 18:43:10|322.36|320.36|322.35|320.35|322.49|320.49|322.35|320.35|19
1724870600000|2024-08-28 18:43:20|322.37|320.37|322.35|320.35|322.42|320.42|322.34|320.34|25
1724870610000|2024-08-28 18:43:30|322.34|320.34|322.31|320.31|322.37|320.37|322.31|320.31|12
1724870620000|2024-08-28 18:43:40|322.29|320.29|322.3|320.3|322.31|320.31|322.28|320.28|14
1724870630000|2024-08-28 18:43:50|322.29|320.29|322.28|320.28|322.3|320.3|322.22|320.22|17
1724870640000|2024-08-28 18:44:00|322.27|320.27|322.2|320.2|322.28|320.28|322.2|320.2|6
1724870650000|2024-08-28 18:44:10|322.21|320.21|322.22|320.22|322.26|320.26|322.21|320.21|6
1724870660000|2024-08-28 18:44:20|322.21|320.21|322.17|320.17|322.22|320.22|322.15|320.15|15
1724870670000|2024-08-28 18:44:30|322.18|320.18|322.16|320.16|322.28|320.28|322.15|320.15|14
1724870680000|2024-08-28 18:44:40|322.14|320.14|321.96|319.96|322.15|320.15|321.95|319.95|20
1724870690000|2024-08-28 18:44:50|321.95|319.95|321.98|319.98|321.99|319.99|321.95|319.95|15
1724870700000|2024-08-28 18:45:00|321.96|319.96|321.96|319.96|322.07|320.07|321.95|319.95|16
1724870710000|2024-08-28 18:45:10|321.94|319.94|321.82|319.82|321.97|319.97|321.73|319.73|24
1724870720000|2024-08-28 18:45:20|321.83|319.83|321.93|319.93|321.95|319.95|321.82|319.82|14
1724870730000|2024-08-28 18:45:30|321.91|319.91|322.1|320.1|322.12|320.12|321.88|319.88|22
1724870740000|2024-08-28 18:45:40|322.08|320.08|321.95|319.95|322.08|320.08|321.91|319.91|16
1724870750000|2024-08-28 18:45:50|321.94|319.94|321.98|319.98|321.99|319.99|321.93|319.93|20
1724870760000|2024-08-28 18:46:00|321.96|319.96|321.76|319.76|321.96|319.96|321.74|319.74|15
1724870770000|2024-08-28 18:46:10|321.78|319.78|321.84|319.84|321.84|319.84|321.78|319.78|13
1724870780000|2024-08-28 18:46:20|321.82|319.82|321.95|319.95|321.95|319.95|321.82|319.82|10
1724870790000|2024-08-28 18:46:30|321.93|319.93|321.99|319.99|322|320|321.93|319.93|15
1724870800000|2024-08-28 18:46:40|321.98|319.98|322.23|320.23|322.24|320.24|321.98|319.98|11
1724870810000|2024-08-28 18:46:50|322.24|320.24|322.24|320.24|322.24|320.24|322.23|320.23|5
1724870820000|2024-08-28 18:47:00|322.21|320.21|322.31|320.31|322.31|320.31|322.14|320.14|16
1724870830000|2024-08-28 18:47:10|322.32|320.32|322.25|320.25|322.32|320.32|322.25|320.25|9
1724870840000|2024-08-28 18:47:20|322.24|320.24|322.27|320.27|322.27|320.27|322.18|320.18|21
1724870850000|2024-08-28 18:47:30|322.26|320.26|322.23|320.23|322.26|320.26|322.23|320.23|3
1724870860000|2024-08-28 18:47:40|322.26|320.26|322.36|320.36|322.36|320.36|322.23|320.23|13
1724870870000|2024-08-28 18:47:50|322.35|320.35|322.26|320.26|322.36|320.36|322.26|320.26|15
1724870880000|2024-08-28 18:48:00|322.22|320.22|322.18|320.18|322.26|320.26|322.17|320.17|4
1724870890000|2024-08-28 18:48:10|322.05|320.05|322.02|320.02|322.06|320.06|321.98|319.98|11
1724870900000|2024-08-28 18:48:20|322.01|320.01|322.09|320.09|322.11|320.11|321.99|319.99|14
1724870910000|2024-08-28 18:48:30|322.11|320.11|322.1|320.1|322.12|320.12|322.1|320.1|4
1724870920000|2024-08-28 18:48:40|322.11|320.11|322.17|320.17|322.17|320.17|322.11|320.11|6
1724870930000|2024-08-28 18:48:50|322.15|320.15|322.24|320.24|322.24|320.24|322.13|320.13|12
1724870940000|2024-08-28 18:49:00|322.23|320.23|322.21|320.21|322.27|320.27|322.15|320.15|17
1724870950000|2024-08-28 18:49:10|322.2|320.2|322.31|320.31|322.32|320.32|322.18|320.18|16
1724870960000|2024-08-28 18:49:20|322.29|320.29|322.41|320.41|322.42|320.42|322.28|320.28|15
1724870970000|2024-08-28 18:49:30|322.42|320.42|322.52|320.52|322.52|320.52|322.42|320.42|10
1724870980000|2024-08-28 18:49:40|322.54|320.54|322.5|320.5|322.54|320.54|322.47|320.47|9
1724870990000|2024-08-28 18:49:50|322.51|320.51|322.55|320.55|322.56|320.56|322.51|320.51|9
1724871000000|2024-08-28 18:50:00|322.53|320.53|322.61|320.61|322.65|320.65|322.51|320.51|15
1724871010000|2024-08-28 18:50:10|322.53|320.53|322.61|320.61|322.65|320.65|322.52|320.52|16
1724871020000|2024-08-28 18:50:20|322.6|320.6|322.49|320.49|322.6|320.6|322.49|320.49|21
1724871030000|2024-08-28 18:50:30|322.5|320.5|322.48|320.48|322.5|320.5|322.48|320.48|3
1724871040000|2024-08-28 18:50:40|322.5|320.5|322.64|320.64|322.66|320.66|322.5|320.5|13
1724871050000|2024-08-28 18:50:50|322.65|320.65|322.69|320.69|322.69|320.69|322.62|320.62|14
1724871060000|2024-08-28 18:51:00|322.68|320.68|322.95|320.95|323.01|321.01|322.68|320.68|28
1724871070000|2024-08-28 18:51:10|322.96|320.96|322.95|320.95|322.96|320.96|322.9|320.9|5
1724871080000|2024-08-28 18:51:20|322.89|320.89|322.89|320.89|322.89|320.89|322.89|320.89|1
1724871090000|2024-08-28 18:51:30|322.91|320.91|322.91|320.91|322.91|320.91|322.91|320.91|1
1724871100000|2024-08-28 18:51:40|322.94|320.94|323.16|321.16|323.18|321.18|322.94|320.94|17
1724871110000|2024-08-28 18:51:50|323.18|321.18|323.26|321.26|323.32|321.32|323.17|321.17|14
1724871120000|2024-08-28 18:52:00|323.28|321.28|323.53|321.53|323.54|321.54|323.28|321.28|26
1724871130000|2024-08-28 18:52:10|323.48|321.48|323.5|321.5|323.53|321.53|323.44|321.44|21
1724871140000|2024-08-28 18:52:20|323.49|321.49|323.61|321.61|323.63|321.63|323.46|321.46|21
1724871150000|2024-08-28 18:52:30|323.62|321.62|323.82|321.82|323.83|321.83|323.59|321.59|21
1724871160000|2024-08-28 18:52:40|323.81|321.81|324.26|322.26|324.32|322.32|323.81|321.81|17
1724871170000|2024-08-28 18:52:50|324.17|322.17|324.25|322.25|324.34|322.34|324.17|322.17|24
1724871180000|2024-08-28 18:53:00|324.24|322.24|324.16|322.16|324.34|322.34|324.15|322.15|25
1724871190000|2024-08-28 18:53:10|324.11|322.11|324.19|322.19|324.22|322.22|324.11|322.11|18
1724871200000|2024-08-28 18:53:20|324.2|322.2|324.03|322.03|324.2|322.2|324.02|322.02|16
1724871210000|2024-08-28 18:53:30|324.05|322.05|324.36|322.36|324.37|322.37|324.04|322.04|20
1724871220000|2024-08-28 18:53:40|324.37|322.37|324.32|322.32|324.37|322.37|324.28|322.28|26
1724871230000|2024-08-28 18:53:50|324.34|322.34|324.24|322.24|324.35|322.35|324.23|322.23|21
1724871240000|2024-08-28 18:54:00|324.26|322.26|324.48|322.48|324.51|322.51|324.23|322.23|17
1724871250000|2024-08-28 18:54:10|324.47|322.47|324.45|322.45|324.48|322.48|324.45|322.45|3
1724871260000|2024-08-28 18:54:20|324.41|322.41|324.06|322.06|324.41|322.41|323.99|321.99|19
1724871270000|2024-08-28 18:54:30|324.09|322.09|324.28|322.28|324.28|322.28|324.09|322.09|14
1724871280000|2024-08-28 18:54:40|324.4|322.4|324.78|322.78|325.12|323.12|324.4|322.4|34
1724871290000|2024-08-28 18:54:50|324.76|322.76|325.21|323.21|325.23|323.23|324.71|322.71|28
1724871300000|2024-08-28 18:55:00|325.2|323.2|325.06|323.06|325.3|323.3|324.97|322.97|32
1724871310000|2024-08-28 18:55:10|325.07|323.07|325.26|323.26|325.3|323.3|325.07|323.07|29
1724871320000|2024-08-28 18:55:20|325.3|323.3|325.13|323.13|325.3|323.3|325.1|323.1|24
1724871330000|2024-08-28 18:55:30|325.11|323.11|325.25|323.25|325.26|323.26|325.08|323.08|30
1724871340000|2024-08-28 18:55:40|325.23|323.23|325.21|323.21|325.3|323.3|325.21|323.21|20
1724871350000|2024-08-28 18:55:50|325.18|323.18|324.96|322.96|325.25|323.25|324.89|322.89|33
1724871360000|2024-08-28 18:56:00|324.93|322.93|325.1|323.1|325.14|323.14|324.88|322.88|25
1724871370000|2024-08-28 18:56:10|325.08|323.08|325.05|323.05|325.1|323.1|324.96|322.96|22
1724871380000|2024-08-28 18:56:20|325.07|323.07|324.99|322.99|325.1|323.1|324.99|322.99|20
1724871390000|2024-08-28 18:56:30|324.98|322.98|324.86|322.86|324.98|322.98|324.73|322.73|27
1724871400000|2024-08-28 18:56:40|324.87|322.87|324.78|322.78|324.91|322.91|324.76|322.76|18
1724871410000|2024-08-28 18:56:50|324.76|322.76|324.86|322.86|324.9|322.9|324.76|322.76|24
1724871420000|2024-08-28 18:57:00|324.9|322.9|324.88|322.88|325.05|323.05|324.88|322.88|22
1724871430000|2024-08-28 18:57:10|324.87|322.87|324.73|322.73|324.87|322.87|324.73|322.73|20
1724871440000|2024-08-28 18:57:20|324.74|322.74|324.88|322.88|324.91|322.91|324.74|322.74|15
1724871450000|2024-08-28 18:57:30|324.87|322.87|324.68|322.68|324.89|322.89|324.65|322.65|19
1724871460000|2024-08-28 18:57:40|324.66|322.66|324.59|322.59|324.66|322.66|324.49|322.49|17
1724871470000|2024-08-28 18:57:50|324.67|322.67|324.57|322.57|324.69|322.69|324.51|322.51|25
1724871480000|2024-08-28 18:58:00|324.58|322.58|324.61|322.61|324.61|322.61|324.33|322.33|29
1724871490000|2024-08-28 18:58:10|324.62|322.62|324.76|322.76|324.76|322.76|324.62|322.62|14
1724871500000|2024-08-28 18:58:20|324.84|322.84|324.73|322.73|324.87|322.87|324.71|322.71|28
1724871510000|2024-08-28 18:58:30|324.72|322.72|324.89|322.89|324.89|322.89|324.72|322.72|22
1724871520000|2024-08-28 18:58:40|324.93|322.93|325.04|323.04|325.05|323.05|324.93|322.93|25
1724871530000|2024-08-28 18:58:50|325.05|323.05|325.08|323.08|325.15|323.15|324.99|322.99|22
1724871540000|2024-08-28 18:59:00|325.09|323.09|325.09|323.09|325.2|323.2|325.08|323.08|21
1724871550000|2024-08-28 18:59:10|325.07|323.07|325.27|323.27|325.27|323.27|325.07|323.07|19
1724871560000|2024-08-28 18:59:20|325.26|323.26|325.64|323.64|325.68|323.68|325.26|323.26|23
1724871570000|2024-08-28 18:59:30|325.63|323.63|325.6|323.6|325.68|323.68|325.57|323.57|27
1724871580000|2024-08-28 18:59:40|325.59|323.59|325.63|323.63|325.8|323.8|325.59|323.59|24
1724871590000|2024-08-28 18:59:50|325.59|323.59|325.66|323.66|325.66|323.66|325.49|323.49|23
1724871600000|2024-08-28 19:00:00|325.65|323.65|325.8|323.8|325.86|323.86|325.56|323.56|34
1724871610000|2024-08-28 19:00:10|325.81|323.81|326.04|324.04|326.15|324.15|325.81|323.81|28
1724871620000|2024-08-28 19:00:20|326.06|324.06|326.24|324.24|326.32|324.32|326.01|324.01|36
1724871630000|2024-08-28 19:00:30|326.26|324.26|326.65|324.65|326.65|324.65|326.26|324.26|23
1724871640000|2024-08-28 19:00:40|326.66|324.66|326.83|324.83|326.93|324.93|326.6|324.6|27
1724871650000|2024-08-28 19:00:50|326.85|324.85|326.85|324.85|326.95|324.95|326.84|324.84|24
1724871660000|2024-08-28 19:01:00|326.84|324.84|326.96|324.96|326.96|324.96|326.74|324.74|27
1724871670000|2024-08-28 19:01:10|326.95|324.95|326.96|324.96|326.96|324.96|326.9|324.9|6
1724871680000|2024-08-28 19:01:20|326.95|324.95|326.93|324.93|326.96|324.96|326.9|324.9|12
1724871690000|2024-08-28 19:01:30|326.95|324.95|326.95|324.95|326.96|324.96|326.93|324.93|5
1724871700000|2024-08-28 19:01:40|326.96|324.96|327.11|325.11|327.12|325.12|326.96|324.96|9
1724871710000|2024-08-28 19:01:50|326.92|324.92|326.95|324.95|326.97|324.97|326.92|324.92|8
1724871720000|2024-08-28 19:02:00|326.96|324.96|326.94|324.94|326.96|324.96|326.88|324.88|14
1724871730000|2024-08-28 19:02:10|326.97|324.97|327.11|325.11|327.52|325.52|326.97|324.97|22
1724871740000|2024-08-28 19:02:20|327.03|325.03|326.9|324.9|327.03|325.03|326.9|324.9|16
1724871750000|2024-08-28 19:02:30|326.93|324.93|327.01|325.01|327.01|325.01|326.92|324.92|11
1724871760000|2024-08-28 19:02:40|327.04|325.04|326.99|324.99|327.24|325.24|326.99|324.99|22
1724871770000|2024-08-28 19:02:50|326.92|324.92|327.11|325.11|327.11|325.11|326.81|324.81|26
1724871780000|2024-08-28 19:03:00|327.12|325.12|327.13|325.13|327.13|325.13|326.83|324.83|33
1724871790000|2024-08-28 19:03:10|327.17|325.17|326.98|324.98|327.19|325.19|326.93|324.93|28
1724871800000|2024-08-28 19:03:20|327|325|326.99|324.99|327.14|325.14|326.99|324.99|16
1724871810000|2024-08-28 19:03:30|327.01|325.01|327.17|325.17|327.19|325.19|327|325|20
1724871820000|2024-08-28 19:03:40|327.14|325.14|326.96|324.96|327.14|325.14|326.95|324.95|25
1724871830000|2024-08-28 19:03:50|326.98|324.98|326.97|324.97|327.05|325.05|326.94|324.94|14
1724871840000|2024-08-28 19:04:00|327.02|325.02|326.84|324.84|327.02|325.02|326.81|324.81|24
1724871850000|2024-08-28 19:04:10|326.85|324.85|327.1|325.1|327.1|325.1|326.85|324.85|13
1724871860000|2024-08-28 19:04:20|327.09|325.09|327.03|325.03|327.12|325.12|326.92|324.92|24
1724871870000|2024-08-28 19:04:30|326.99|324.99|327.08|325.08|327.1|325.1|326.95|324.95|24
1724871880000|2024-08-28 19:04:40|327.07|325.07|327.07|325.07|327.08|325.08|326.97|324.97|26
1724871890000|2024-08-28 19:04:50|327.06|325.06|326.92|324.92|327.06|325.06|326.89|324.89|21
1724871900000|2024-08-28 19:05:00|326.87|324.87|326.77|324.77|326.97|324.97|326.75|324.75|28
1724871910000|2024-08-28 19:05:10|326.76|324.76|326.97|324.97|327.01|325.01|326.76|324.76|24
1724871920000|2024-08-28 19:05:20|326.95|324.95|326.79|324.79|326.95|324.95|326.77|324.77|18
1724871930000|2024-08-28 19:05:30|326.8|324.8|326.66|324.66|326.81|324.81|326.66|324.66|19
1724871940000|2024-08-28 19:05:40|326.6|324.6|326.52|324.52|326.61|324.61|326.4|324.4|18
1724871950000|2024-08-28 19:05:50|326.73|324.73|327.01|325.01|327.02|325.02|326.73|324.73|24
1724871960000|2024-08-28 19:06:00|327|325|326.87|324.87|327.02|325.02|326.85|324.85|24
1724871970000|2024-08-28 19:06:10|326.86|324.86|326.79|324.79|326.93|324.93|326.76|324.76|25
1724871980000|2024-08-28 19:06:20|326.82|324.82|326.62|324.62|326.84|324.84|326.62|324.62|14
1724871990000|2024-08-28 19:06:30|326.6|324.6|326.43|324.43|326.6|324.6|326.39|324.39|20
1724872000000|2024-08-28 19:06:40|326.52|324.52|326.42|324.42|326.6|324.6|326.37|324.37|23
1724872010000|2024-08-28 19:06:50|326.4|324.4|326.4|324.4|326.4|324.4|326.31|324.31|22
1724872020000|2024-08-28 19:07:00|326.39|324.39|326.31|324.31|326.4|324.4|325.92|323.92|27
1724872030000|2024-08-28 19:07:10|326.32|324.32|326.23|324.23|326.4|324.4|326.17|324.17|28
1724872040000|2024-08-28 19:07:20|326.21|324.21|326.35|324.35|326.35|324.35|326|324|30
1724872050000|2024-08-28 19:07:30|326.36|324.36|326.35|324.35|326.45|324.45|326.35|324.35|21
1724872060000|2024-08-28 19:07:40|326.33|324.33|326.29|324.29|326.41|324.41|326.27|324.27|19
1724872070000|2024-08-28 19:07:50|326.37|324.37|326.3|324.3|326.46|324.46|326.29|324.29|24
1724872080000|2024-08-28 19:08:00|326.27|324.27|325.8|323.8|326.27|324.27|325.72|323.72|27
1724872090000|2024-08-28 19:08:10|325.82|323.82|325.64|323.64|325.84|323.84|325.62|323.62|20
1724872100000|2024-08-28 19:08:20|325.63|323.63|325.8|323.8|325.8|323.8|325.58|323.58|27
1724872110000|2024-08-28 19:08:30|325.78|323.78|325.44|323.44|325.78|323.78|325.44|323.44|20
1724872120000|2024-08-28 19:08:40|325.42|323.42|325.6|323.6|325.6|323.6|325.41|323.41|23
1724872130000|2024-08-28 19:08:50|325.62|323.62|325.68|323.68|325.7|323.7|325.6|323.6|22
1724872140000|2024-08-28 19:09:00|325.65|323.65|325.49|323.49|325.67|323.67|325.49|323.49|27
1724872150000|2024-08-28 19:09:10|325.47|323.47|325.68|323.68|325.68|323.68|325.46|323.46|16
1724872160000|2024-08-28 19:09:20|325.64|323.64|325.41|323.41|325.64|323.64|325.41|323.41|25
1724872170000|2024-08-28 19:09:30|325.4|323.4|325.09|323.09|325.46|323.46|325.09|323.09|20
1724872180000|2024-08-28 19:09:40|325.06|323.06|324.59|322.59|325.06|323.06|324.59|322.59|24
1724872190000|2024-08-28 19:09:50|324.58|322.58|325.01|323.01|325.08|323.08|324.58|322.58|27
1724872200000|2024-08-28 19:10:00|325.03|323.03|324.65|322.65|325.03|323.03|324.65|322.65|28
1724872210000|2024-08-28 19:10:10|324.63|322.63|324.41|322.41|324.63|322.63|324.34|322.34|28
1724872220000|2024-08-28 19:10:20|324.45|322.45|324.62|322.62|324.83|322.83|324.45|322.45|30
1724872230000|2024-08-28 19:10:30|324.64|322.64|324.8|322.8|324.84|322.84|324.59|322.59|21
1724872240000|2024-08-28 19:10:40|324.77|322.77|324.7|322.7|324.81|322.81|324.67|322.67|28
1724872250000|2024-08-28 19:10:50|324.69|322.69|324.62|322.62|324.72|322.72|324.59|322.59|14
1724872260000|2024-08-28 19:11:00|324.6|322.6|324.65|322.65|324.65|322.65|324.57|322.57|6
1724872270000|2024-08-28 19:11:10|324.77|322.77|324.57|322.57|324.81|322.81|324.54|322.54|25
1724872280000|2024-08-28 19:11:20|324.56|322.56|324.58|322.58|324.64|322.64|324.54|322.54|18
1724872290000|2024-08-28 19:11:30|324.57|322.57|324.54|322.54|324.58|322.58|324.54|322.54|10
1724872300000|2024-08-28 19:11:40|324.53|322.53|324.56|322.56|324.57|322.57|324.52|322.52|14
1724872310000|2024-08-28 19:11:50|324.64|322.64|324.92|322.92|324.99|322.99|324.64|322.64|20
1724872320000|2024-08-28 19:12:00|324.9|322.9|324.83|322.83|325.02|323.02|324.81|322.81|28
1724872330000|2024-08-28 19:12:10|324.82|322.82|324.72|322.72|324.82|322.82|324.71|322.71|13
1724872340000|2024-08-28 19:12:20|324.71|322.71|324.73|322.73|324.73|322.73|324.69|322.69|20
1724872350000|2024-08-28 19:12:30|324.74|322.74|324.49|322.49|324.74|322.74|324.46|322.46|15
1724872360000|2024-08-28 19:12:40|324.46|322.46|324.51|322.51|324.51|322.51|324.46|322.46|3
1724872370000|2024-08-28 19:12:50|324.55|322.55|324.56|322.56|324.59|322.59|324.55|322.55|11
1724872380000|2024-08-28 19:13:00|324.57|322.57|324.79|322.79|324.79|322.79|324.55|322.55|18
1724872390000|2024-08-28 19:13:10|324.81|322.81|324.64|322.64|324.81|322.81|324.6|322.6|25
1724872400000|2024-08-28 19:13:20|324.63|322.63|324.61|322.61|324.64|322.64|324.55|322.55|13
1724872410000|2024-08-28 19:13:30|324.62|322.62|324.49|322.49|324.62|322.62|324.49|322.49|8
1724872420000|2024-08-28 19:13:40|324.46|322.46|324.42|322.42|324.51|322.51|324.2|322.2|20
1724872430000|2024-08-28 19:13:50|324.41|322.41|324.42|322.42|324.42|322.42|324.3|322.3|17
1724872440000|2024-08-28 19:14:00|324.41|322.41|324.42|322.42|324.46|322.46|324.34|322.34|13
1724872450000|2024-08-28 19:14:10|324.43|322.43|324.46|322.46|324.46|322.46|324.32|322.32|19
1724872460000|2024-08-28 19:14:20|324.47|322.47|324.48|322.48|324.59|322.59|324.47|322.47|17
1724872470000|2024-08-28 19:14:30|324.46|322.46|324.37|322.37|324.46|322.46|324.37|322.37|15
1724872480000|2024-08-28 19:14:40|324.36|322.36|324.83|322.83|324.83|322.83|324.36|322.36|25
1724872490000|2024-08-28 19:14:50|324.84|322.84|325.43|323.43|325.43|323.43|324.8|322.8|28
1724872500000|2024-08-28 19:15:00|325.39|323.39|325.23|323.23|325.43|323.43|325|323|33
1724872510000|2024-08-28 19:15:10|325.24|323.24|325.13|323.13|325.24|323.24|325|323|27
1724872520000|2024-08-28 19:15:20|325.17|323.17|324.87|322.87|325.17|323.17|324.87|322.87|34
1724872530000|2024-08-28 19:15:30|324.81|322.81|324.72|322.72|324.84|322.84|324.67|322.67|27
1724872540000|2024-08-28 19:15:40|324.7|322.7|325.03|323.03|325.03|323.03|324.62|322.62|30
1724872550000|2024-08-28 19:15:50|325.07|323.07|325.27|323.27|325.27|323.27|325.05|323.05|17
1724872560000|2024-08-28 19:16:00|325.32|323.32|325.19|323.19|325.45|323.45|325.19|323.19|22
1724872570000|2024-08-28 19:16:10|325.18|323.18|325.16|323.16|325.22|323.22|325.02|323.02|20
1724872580000|2024-08-28 19:16:20|325.18|323.18|325.32|323.32|325.32|323.32|325.16|323.16|24
1724872590000|2024-08-28 19:16:30|325.34|323.34|325.42|323.42|325.47|323.47|325.22|323.22|23
1724872600000|2024-08-28 19:16:40|325.41|323.41|325.34|323.34|325.41|323.41|325.24|323.24|16
1724872610000|2024-08-28 19:16:50|325.33|323.33|325.26|323.26|325.33|323.33|325.25|323.25|16
1724872620000|2024-08-28 19:17:00|325.22|323.22|325.42|323.42|325.42|323.42|325.15|323.15|30
1724872630000|2024-08-28 19:17:10|325.4|323.4|325.31|323.31|325.45|323.45|325.24|323.24|27
1724872640000|2024-08-28 19:17:20|325.3|323.3|325.53|323.53|325.53|323.53|325.24|323.24|23
1724872650000|2024-08-28 19:17:30|325.51|323.51|325.5|323.5|325.51|323.51|325.35|323.35|27
1724872660000|2024-08-28 19:17:40|325.49|323.49|325.45|323.45|325.57|323.57|325.45|323.45|16
1724872670000|2024-08-28 19:17:50|325.5|323.5|325.72|323.72|325.73|323.73|325.47|323.47|21
1724872680000|2024-08-28 19:18:00|325.74|323.74|325.59|323.59|325.77|323.77|325.59|323.59|18
1724872690000|2024-08-28 19:18:10|325.6|323.6|325.76|323.76|325.82|323.82|325.6|323.6|24
1724872700000|2024-08-28 19:18:20|325.78|323.78|325.56|323.56|325.83|323.83|325.54|323.54|28
1724872710000|2024-08-28 19:18:30|325.55|323.55|325.47|323.47|325.58|323.58|325.47|323.47|18
1724872720000|2024-08-28 19:18:40|325.45|323.45|325.43|323.43|325.48|323.48|325.34|323.34|18
1724872730000|2024-08-28 19:18:50|325.42|323.42|325.34|323.34|325.42|323.42|325.31|323.31|13
1724872740000|2024-08-28 19:19:00|325.32|323.32|325.45|323.45|325.47|323.47|325.27|323.27|21
1724872750000|2024-08-28 19:19:10|325.44|323.44|325.45|323.45|325.48|323.48|325.43|323.43|13
1724872760000|2024-08-28 19:19:20|325.43|323.43|325.2|323.2|325.47|323.47|325.17|323.17|23
1724872770000|2024-08-28 19:19:30|325.21|323.21|325.01|323.01|325.22|323.22|325.01|323.01|17
1724872780000|2024-08-28 19:19:40|325.03|323.03|325.06|323.06|325.1|323.1|324.99|322.99|19
1724872790000|2024-08-28 19:19:50|325.08|323.08|325.07|323.07|325.11|323.11|325.01|323.01|20
1724872800000|2024-08-28 19:20:00|325.09|323.09|324.97|322.97|325.09|323.09|324.93|322.93|24
1724872810000|2024-08-28 19:20:10|324.94|322.94|324.84|322.84|324.94|322.94|324.83|322.83|8
1724872820000|2024-08-28 19:20:20|325.04|323.04|325.15|323.15|325.15|323.15|325.03|323.03|8
1724872830000|2024-08-28 19:20:30|325.11|323.11|325.11|323.11|325.11|323.11|325.07|323.07|12
1724872840000|2024-08-28 19:20:40|325.12|323.12|325.07|323.07|325.15|323.15|325.05|323.05|19
1724872850000|2024-08-28 19:20:50|325.06|323.06|325.07|323.07|325.09|323.09|324.97|322.97|19
1724872860000|2024-08-28 19:21:00|325.08|323.08|324.97|322.97|325.08|323.08|324.97|322.97|15
1724872870000|2024-08-28 19:21:10|324.96|322.96|324.93|322.93|324.96|322.96|324.86|322.86|25
1724872880000|2024-08-28 19:21:20|324.94|322.94|324.95|322.95|324.95|322.95|324.92|322.92|7
1724872890000|2024-08-28 19:21:30|324.93|322.93|324.76|322.76|324.95|322.95|324.76|322.76|15
1724872900000|2024-08-28 19:21:40|324.75|322.75|324.76|322.76|324.76|322.76|324.73|322.73|3
1724872910000|2024-08-28 19:21:50|324.75|322.75|324.76|322.76|324.76|322.76|324.74|322.74|5
1724872920000|2024-08-28 19:22:00|324.74|322.74|324.76|322.76|324.76|322.76|324.73|322.73|8
1724872930000|2024-08-28 19:22:10|324.71|322.71|324.75|322.75|324.75|322.75|324.71|322.71|5
1724872940000|2024-08-28 19:22:20|324.76|322.76|324.98|322.98|324.98|322.98|324.76|322.76|15
1724872950000|2024-08-28 19:22:30|324.99|322.99|324.99|322.99|324.99|322.99|324.97|322.97|6
1724872960000|2024-08-28 19:22:40|324.98|322.98|324.99|322.99|324.99|322.99|324.93|322.93|6
1724872980000|2024-08-28 19:23:00|325|323|324.98|322.98|325|323|324.98|322.98|3
1724872990000|2024-08-28 19:23:10|324.97|322.97|324.88|322.88|324.98|322.98|324.88|322.88|13
1724873000000|2024-08-28 19:23:20|324.89|322.89|324.8|322.8|324.93|322.93|324.77|322.77|18
1724873010000|2024-08-28 19:23:30|324.79|322.79|324.78|322.78|324.84|322.84|324.78|322.78|10
1724873020000|2024-08-28 19:23:40|324.77|322.77|324.79|322.79|324.79|322.79|324.73|322.73|11
1724873030000|2024-08-28 19:23:50|324.78|322.78|324.79|322.79|324.79|322.79|324.75|322.75|10
1724873040000|2024-08-28 19:24:00|324.89|322.89|324.92|322.92|324.97|322.97|324.88|322.88|12
1724873050000|2024-08-28 19:24:10|325.02|323.02|325.12|323.12|325.12|323.12|325.02|323.02|6
1724873060000|2024-08-28 19:24:20|325.15|323.15|325.28|323.28|325.29|323.29|325.15|323.15|19
1724873070000|2024-08-28 19:24:30|325.29|323.29|325.1|323.1|325.29|323.29|325.04|323.04|21
1724873080000|2024-08-28 19:24:40|325.09|323.09|325.12|323.12|325.12|323.12|325.09|323.09|6
1724873090000|2024-08-28 19:24:50|325.11|323.11|325.26|323.26|325.3|323.3|325.11|323.11|18
1724873100000|2024-08-28 19:25:00|325.28|323.28|325.31|323.31|325.31|323.31|325.26|323.26|7
1724873110000|2024-08-28 19:25:10|325.34|323.34|325.58|323.58|325.58|323.58|325.34|323.34|18
1724873120000|2024-08-28 19:25:20|325.66|323.66|325.74|323.74|325.74|323.74|325.66|323.66|7
1724873130000|2024-08-28 19:25:30|325.73|323.73|325.74|323.74|325.74|323.74|325.73|323.73|2
1724873140000|2024-08-28 19:25:40|325.75|323.75|325.88|323.88|325.92|323.92|325.75|323.75|5
1724873150000|2024-08-28 19:25:50|325.86|323.86|325.74|323.74|325.9|323.9|325.74|323.74|21
1724873160000|2024-08-28 19:26:00|325.66|323.66|325.36|323.36|325.66|323.66|325.36|323.36|22
1724873170000|2024-08-28 19:26:10|325.37|323.37|325.29|323.29|325.37|323.37|325.27|323.27|23
1724873180000|2024-08-28 19:26:20|325.3|323.3|325.31|323.31|325.31|323.31|325.25|323.25|17
1724873190000|2024-08-28 19:26:30|325.32|323.32|325.19|323.19|325.32|323.32|325.19|323.19|13
1724873200000|2024-08-28 19:26:40|325.2|323.2|325.32|323.32|325.32|323.32|325.18|323.18|19
1724873210000|2024-08-28 19:26:50|325.31|323.31|325.3|323.3|325.32|323.32|325.28|323.28|18
1724873220000|2024-08-28 19:27:00|325.28|323.28|325.26|323.26|325.28|323.28|325.16|323.16|20
1724873230000|2024-08-28 19:27:10|325.22|323.22|325.32|323.32|325.32|323.32|325.21|323.21|16
1724873240000|2024-08-28 19:27:20|325.34|323.34|325.52|323.52|325.54|323.54|325.34|323.34|25
1724873250000|2024-08-28 19:27:30|325.5|323.5|325.48|323.48|325.55|323.55|325.48|323.48|21
1724873260000|2024-08-28 19:27:40|325.47|323.47|325.33|323.33|325.5|323.5|325.32|323.32|20
1724873270000|2024-08-28 19:27:50|325.34|323.34|325.25|323.25|325.34|323.34|325.25|323.25|11
1724873280000|2024-08-28 19:28:00|325.24|323.24|325.07|323.07|325.24|323.24|325.07|323.07|18
1724873290000|2024-08-28 19:28:10|325.06|323.06|325|323|325.11|323.11|324.99|322.99|17
1724873300000|2024-08-28 19:28:20|325.02|323.02|325.1|323.1|325.1|323.1|325|323|13
1724873310000|2024-08-28 19:28:30|325.09|323.09|325.15|323.15|325.15|323.15|324.98|322.98|21
1724873320000|2024-08-28 19:28:40|325.16|323.16|325.23|323.23|325.23|323.23|325.12|323.12|13
1724873330000|2024-08-28 19:28:50|325.21|323.21|325.32|323.32|325.39|323.39|325.21|323.21|22
1724873340000|2024-08-28 19:29:00|325.31|323.31|325.21|323.21|325.31|323.31|325.18|323.18|13
1724873350000|2024-08-28 19:29:10|325.22|323.22|325.42|323.42|325.42|323.42|325.22|323.22|24
1724873360000|2024-08-28 19:29:20|325.41|323.41|325.4|323.4|325.43|323.43|325.4|323.4|10
1724873370000|2024-08-28 19:29:30|325.36|323.36|325.33|323.33|325.36|323.36|325.3|323.3|24
1724873380000|2024-08-28 19:29:40|325.34|323.34|325.42|323.42|325.42|323.42|325.33|323.33|15
1724873390000|2024-08-28 19:29:50|325.41|323.41|325.36|323.36|325.42|323.42|325.34|323.34|13
1724873400000|2024-08-28 19:30:00|325.34|323.34|325.2|323.2|325.36|323.36|325.2|323.2|15
1724873410000|2024-08-28 19:30:10|325.21|323.21|325.23|323.23|325.26|323.26|325.2|323.2|11
1724873420000|2024-08-28 19:30:20|325.21|323.21|325.04|323.04|325.21|323.21|325.04|323.04|13
1724873430000|2024-08-28 19:30:30|325.08|323.08|325.14|323.14|325.16|323.16|325.07|323.07|17
1724873440000|2024-08-28 19:30:40|325.13|323.13|324.88|322.88|325.13|323.13|324.86|322.86|22
1724873450000|2024-08-28 19:30:50|324.87|322.87|324.89|322.89|324.89|322.89|324.85|322.85|6
1724873460000|2024-08-28 19:31:00|324.88|322.88|324.9|322.9|325|323|324.88|322.88|20
1724873470000|2024-08-28 19:31:10|324.91|322.91|325.12|323.12|325.12|323.12|324.9|322.9|14
1724873480000|2024-08-28 19:31:20|325.13|323.13|324.77|322.77|325.14|323.14|324.73|322.73|27
1724873490000|2024-08-28 19:31:30|324.76|322.76|324.67|322.67|324.8|322.8|324.64|322.64|19
1724873500000|2024-08-28 19:31:40|324.66|322.66|324.93|322.93|324.94|322.94|324.65|322.65|22
1724873510000|2024-08-28 19:31:50|324.94|322.94|325.62|323.62|325.62|323.62|324.94|322.94|17
1724873520000|2024-08-28 19:32:00|325.61|323.61|325.49|323.49|325.73|323.73|325.49|323.49|17
1724873530000|2024-08-28 19:32:10|325.5|323.5|325.76|323.76|325.76|323.76|325.5|323.5|24
1724873540000|2024-08-28 19:32:20|325.71|323.71|325.56|323.56|325.75|323.75|325.5|323.5|22
1724873550000|2024-08-28 19:32:30|325.57|323.57|325.44|323.44|325.57|323.57|325.35|323.35|23
1724873560000|2024-08-28 19:32:40|325.5|323.5|325.59|323.59|325.6|323.6|325.5|323.5|12
1724873570000|2024-08-28 19:32:50|325.61|323.61|325.58|323.58|325.64|323.64|325.58|323.58|20
1724873580000|2024-08-28 19:33:00|325.59|323.59|325.37|323.37|325.59|323.59|325.37|323.37|16
1724873590000|2024-08-28 19:33:10|325.34|323.34|325.12|323.12|325.34|323.34|325.11|323.11|24
1724873600000|2024-08-28 19:33:20|325.13|323.13|325.08|323.08|325.16|323.16|325.08|323.08|16
1724873610000|2024-08-28 19:33:30|325.09|323.09|325.05|323.05|325.14|323.14|325.03|323.03|27
1724873620000|2024-08-28 19:33:40|325.06|323.06|325.14|323.14|325.15|323.15|325.06|323.06|22
1724873630000|2024-08-28 19:33:50|325.15|323.15|325.22|323.22|325.29|323.29|325.14|323.14|20
1724873640000|2024-08-28 19:34:00|325.23|323.23|325.26|323.26|325.26|323.26|325.18|323.18|18
1724873650000|2024-08-28 19:34:10|325.23|323.23|325.17|323.17|325.24|323.24|325.15|323.15|17
1724873660000|2024-08-28 19:34:20|325.16|323.16|325.13|323.13|325.16|323.16|325.07|323.07|19
1724873670000|2024-08-28 19:34:30|325.14|323.14|325.08|323.08|325.15|323.15|325.07|323.07|12
1724873680000|2024-08-28 19:34:40|325.02|323.02|324.97|322.97|325.04|323.04|324.91|322.91|14
1724873690000|2024-08-28 19:34:50|324.98|322.98|325.04|323.04|325.04|323.04|324.98|322.98|8
1724873700000|2024-08-28 19:35:00|325.03|323.03|324.79|322.79|325.05|323.05|324.79|322.79|25
1724873710000|2024-08-28 19:35:10|324.8|322.8|324.92|322.92|324.92|322.92|324.8|322.8|10
1724873720000|2024-08-28 19:35:20|324.91|322.91|324.98|322.98|325.03|323.03|324.91|322.91|12
1724873730000|2024-08-28 19:35:30|324.99|322.99|324.81|322.81|325|323|324.77|322.77|19
1724873740000|2024-08-28 19:35:40|324.82|322.82|324.94|322.94|324.94|322.94|324.82|322.82|12
1724873750000|2024-08-28 19:35:50|324.93|322.93|324.92|322.92|324.93|322.93|324.9|322.9|13
1724873760000|2024-08-28 19:36:00|324.93|322.93|324.88|322.88|324.96|322.96|324.88|322.88|22
1724873770000|2024-08-28 19:36:10|324.86|322.86|324.71|322.71|324.86|322.86|324.69|322.69|13
1724873780000|2024-08-28 19:36:20|324.73|322.73|324.7|322.7|324.74|322.74|324.7|322.7|12
1724873790000|2024-08-28 19:36:30|324.68|322.68|324.68|322.68|324.74|322.74|324.67|322.67|16
1724873800000|2024-08-28 19:36:40|324.69|322.69|324.74|322.74|324.79|322.79|324.68|322.68|11
1724873810000|2024-08-28 19:36:50|324.73|322.73|324.64|322.64|324.73|322.73|324.58|322.58|18
1724873820000|2024-08-28 19:37:00|324.65|322.65|324.51|322.51|324.65|322.65|324.51|322.51|15
1724873830000|2024-08-28 19:37:10|324.49|322.49|324.32|322.32|324.49|322.49|324.29|322.29|23
1724873840000|2024-08-28 19:37:20|324.36|322.36|324.38|322.38|324.38|322.38|324.34|322.34|4
1724873850000|2024-08-28 19:37:30|324.39|322.39|324.52|322.52|324.55|322.55|324.39|322.39|19
1724873860000|2024-08-28 19:37:40|324.53|322.53|324.66|322.66|324.67|322.67|324.53|322.53|7
1724873870000|2024-08-28 19:37:50|324.67|322.67|324.7|322.7|324.71|322.71|324.67|322.67|7
1724873880000|2024-08-28 19:38:00|324.69|322.69|324.75|322.75|324.75|322.75|324.65|322.65|19
1724873890000|2024-08-28 19:38:10|324.77|322.77|324.77|322.77|324.78|322.78|324.76|322.76|7
1724873900000|2024-08-28 19:38:20|324.83|322.83|324.86|322.86|324.87|322.87|324.83|322.83|9
1724873910000|2024-08-28 19:38:30|324.85|322.85|324.71|322.71|324.86|322.86|324.68|322.68|20
1724873920000|2024-08-28 19:38:40|324.69|322.69|324.57|322.57|324.69|322.69|324.57|322.57|22
1724873930000|2024-08-28 19:38:50|324.52|322.52|324.42|322.42|324.52|322.52|324.42|322.42|14
1724873940000|2024-08-28 19:39:00|324.41|322.41|324.24|322.24|324.41|322.41|324.23|322.23|18
1724873950000|2024-08-28 19:39:10|324.23|322.23|324.29|322.29|324.3|322.3|324.23|322.23|12
1724873960000|2024-08-28 19:39:20|324.31|322.31|324.34|322.34|324.35|322.35|324.28|322.28|16
1724873970000|2024-08-28 19:39:30|324.33|322.33|324.32|322.32|324.36|322.36|324.32|322.32|19
1724873980000|2024-08-28 19:39:40|324.31|322.31|324.38|322.38|324.38|322.38|324.26|322.26|11
1724873990000|2024-08-28 19:39:50|324.37|322.37|324.41|322.41|324.41|322.41|324.35|322.35|13
1724874000000|2024-08-28 19:40:00|324.39|322.39|324.36|322.36|324.39|322.39|324.27|322.27|20
1724874010000|2024-08-28 19:40:10|324.37|322.37|324.49|322.49|324.5|322.5|324.37|322.37|19
1724874020000|2024-08-28 19:40:20|324.48|322.48|324.47|322.47|324.48|322.48|324.44|322.44|6
1724874030000|2024-08-28 19:40:30|324.48|322.48|324.66|322.66|324.67|322.67|324.48|322.48|11
1724874040000|2024-08-28 19:40:40|324.67|322.67|324.73|322.73|324.73|322.73|324.67|322.67|11
1724874050000|2024-08-28 19:40:50|324.81|322.81|324.73|322.73|324.82|322.82|324.72|322.72|12
1724874060000|2024-08-28 19:41:00|324.74|322.74|324.7|322.7|324.74|322.74|324.68|322.68|13
1724874070000|2024-08-28 19:41:10|324.69|322.69|324.61|322.61|324.7|322.7|324.61|322.61|17
1724874080000|2024-08-28 19:41:20|324.59|322.59|324.56|322.56|324.59|322.59|324.53|322.53|8
1724874090000|2024-08-28 19:41:30|324.57|322.57|324.53|322.53|324.57|322.57|324.52|322.52|12
1724874100000|2024-08-28 19:41:40|324.54|322.54|324.71|322.71|324.72|322.72|324.54|322.54|15
1724874110000|2024-08-28 19:41:50|324.72|322.72|324.77|322.77|324.77|322.77|324.7|322.7|11
1724874120000|2024-08-28 19:42:00|324.76|322.76|324.71|322.71|324.76|322.76|324.69|322.69|17
1724874130000|2024-08-28 19:42:10|324.7|322.7|324.62|322.62|324.71|322.71|324.62|322.62|9
1724874140000|2024-08-28 19:42:20|324.64|322.64|324.53|322.53|324.66|322.66|324.5|322.5|25
1724874150000|2024-08-28 19:42:30|324.52|322.52|324.51|322.51|324.54|322.54|324.51|322.51|14
1724874160000|2024-08-28 19:42:40|324.52|322.52|324.51|322.51|324.52|322.52|324.5|322.5|7
1724874170000|2024-08-28 19:42:50|324.5|322.5|324.5|322.5|324.51|322.51|324.5|322.5|3
1724874180000|2024-08-28 19:43:00|324.51|322.51|324.55|322.55|324.55|322.55|324.51|322.51|8
1724874190000|2024-08-28 19:43:10|324.57|322.57|324.68|322.68|324.69|322.69|324.57|322.57|8
1724874200000|2024-08-28 19:43:20|324.69|322.69|324.68|322.68|324.69|322.69|324.65|322.65|12
1724874210000|2024-08-28 19:43:30|324.69|322.69|324.8|322.8|324.83|322.83|324.68|322.68|14
1724874220000|2024-08-28 19:43:40|324.75|322.75|324.8|322.8|324.8|322.8|324.75|322.75|9
1724874230000|2024-08-28 19:43:50|324.79|322.79|324.82|322.82|324.83|322.83|324.78|322.78|15
1724874240000|2024-08-28 19:44:00|324.81|322.81|324.79|322.79|324.82|322.82|324.76|322.76|12
1724874260000|2024-08-28 19:44:20|324.81|322.81|324.93|322.93|324.93|322.93|324.81|322.81|9
1724874270000|2024-08-28 19:44:30|324.94|322.94|324.95|322.95|324.95|322.95|324.93|322.93|17
1724874280000|2024-08-28 19:44:40|324.94|322.94|324.13|322.13|324.95|322.95|324.12|322.12|25
1724874290000|2024-08-28 19:44:50|324.14|322.14|323.8|321.8|324.14|322.14|323.74|321.74|22
1724874300000|2024-08-28 19:45:00|323.9|321.9|324.43|322.43|324.43|322.43|323.9|321.9|21
1724874310000|2024-08-28 19:45:10|324.42|322.42|324.31|322.31|324.43|322.43|324.22|322.22|26
1724874320000|2024-08-28 19:45:20|324.34|322.34|324.1|322.1|324.34|322.34|324.06|322.06|22
1724874330000|2024-08-28 19:45:30|324.11|322.11|324.19|322.19|324.2|322.2|324|322|25
1724874340000|2024-08-28 19:45:40|324.18|322.18|323.67|321.67|324.18|322.18|323.63|321.63|25
1724874350000|2024-08-28 19:45:50|323.66|321.66|323.57|321.57|323.66|321.66|323.57|321.57|16
1724874360000|2024-08-28 19:46:00|323.68|321.68|324.73|322.73|324.75|322.75|323.6|321.6|26
1724874370000|2024-08-28 19:46:10|324.71|322.71|324.32|322.32|324.71|322.71|324.21|322.21|27
1724874380000|2024-08-28 19:46:20|324.28|322.28|324.33|322.33|324.56|322.56|324.28|322.28|25
1724874390000|2024-08-28 19:46:30|324.31|322.31|324.48|322.48|324.5|322.5|324.29|322.29|22
1724874400000|2024-08-28 19:46:40|324.53|322.53|324.57|322.57|324.74|322.74|324.53|322.53|22
1724874410000|2024-08-28 19:46:50|324.49|322.49|324.35|322.35|324.49|322.49|324.33|322.33|23
1724874420000|2024-08-28 19:47:00|324.31|322.31|324.31|322.31|324.39|322.39|324.29|322.29|19
1724874430000|2024-08-28 19:47:10|324.32|322.32|324.29|322.29|324.41|322.41|324.27|322.27|25
1724874440000|2024-08-28 19:47:20|324.32|322.32|324.49|322.49|324.54|322.54|324.32|322.32|16
1724874450000|2024-08-28 19:47:30|324.5|322.5|324.64|322.64|324.69|322.69|324.47|322.47|28
1724874460000|2024-08-28 19:47:40|324.65|322.65|324.21|322.21|324.71|322.71|324.14|322.14|31
1724874470000|2024-08-28 19:47:50|324.23|322.23|324.03|322.03|324.24|322.24|323.94|321.94|19
1724874480000|2024-08-28 19:48:00|324.02|322.02|324.1|322.1|324.16|322.16|323.85|321.85|31
1724874490000|2024-08-28 19:48:10|324.14|322.14|324.19|322.19|324.3|322.3|324.09|322.09|30
1724874500000|2024-08-28 19:48:20|324.2|322.2|324.29|322.29|324.3|322.3|324.07|322.07|30
1724874510000|2024-08-28 19:48:30|324.31|322.31|324.15|322.15|324.32|322.32|324.15|322.15|25
1724874520000|2024-08-28 19:48:40|324.16|322.16|324.35|322.35|324.38|322.38|324.15|322.15|14
1724874530000|2024-08-28 19:48:50|324.39|322.39|324.51|322.51|324.51|322.51|324.36|322.36|20
1724874540000|2024-08-28 19:49:00|324.55|322.55|324.64|322.64|324.91|322.91|324.55|322.55|28
1724874550000|2024-08-28 19:49:10|324.63|322.63|324.74|322.74|324.78|322.78|324.52|322.52|25
1724874560000|2024-08-28 19:49:20|324.73|322.73|324.54|322.54|324.73|322.73|324.54|322.54|20
1724874570000|2024-08-28 19:49:30|324.53|322.53|324.5|322.5|324.53|322.53|324.42|322.42|11
1724874580000|2024-08-28 19:49:40|324.55|322.55|324.53|322.53|324.61|322.61|324.52|322.52|26
1724874590000|2024-08-28 19:49:50|324.55|322.55|324.64|322.64|324.76|322.76|324.53|322.53|12
1724874600000|2024-08-28 19:50:00|324.62|322.62|324.83|322.83|324.91|322.91|324.62|322.62|24
1724874610000|2024-08-28 19:50:10|324.82|322.82|324.71|322.71|324.82|322.82|324.71|322.71|15
1724874620000|2024-08-28 19:50:20|324.72|322.72|324.85|322.85|324.85|322.85|324.63|322.63|19
1724874630000|2024-08-28 19:50:30|324.84|322.84|324.86|322.86|324.99|322.99|324.74|322.74|27
1724874640000|2024-08-28 19:50:40|324.88|322.88|324.73|322.73|324.92|322.92|324.73|322.73|18
1724874650000|2024-08-28 19:50:50|324.75|322.75|324.84|322.84|324.86|322.86|324.75|322.75|11
1724874660000|2024-08-28 19:51:00|324.82|322.82|324.87|322.87|324.93|322.93|324.82|322.82|11
1724874670000|2024-08-28 19:51:10|324.88|322.88|324.91|322.91|324.92|322.92|324.82|322.82|24
1724874680000|2024-08-28 19:51:20|324.9|322.9|325.15|323.15|325.24|323.24|324.85|322.85|27
1724874690000|2024-08-28 19:51:30|325.17|323.17|325.24|323.24|325.26|323.26|325.16|323.16|18
1724874700000|2024-08-28 19:51:40|325.23|323.23|325.4|323.4|325.46|323.46|325.21|323.21|26
1724874710000|2024-08-28 19:51:50|325.41|323.41|325.48|323.48|325.5|323.5|325.35|323.35|19
1724874720000|2024-08-28 19:52:00|325.5|323.5|325.52|323.52|325.69|323.69|325.5|323.5|22
1724874730000|2024-08-28 19:52:10|325.47|323.47|325.39|323.39|325.47|323.47|325.26|323.26|31
1724874740000|2024-08-28 19:52:20|325.38|323.38|325.46|323.46|325.52|323.52|325.35|323.35|21
1724874750000|2024-08-28 19:52:30|325.44|323.44|325.37|323.37|325.47|323.47|325.37|323.37|19
1724874760000|2024-08-28 19:52:40|325.42|323.42|325.4|323.4|325.42|323.42|325.36|323.36|10
1724874770000|2024-08-28 19:52:50|325.42|323.42|325.28|323.28|325.42|323.42|325.28|323.28|13
1724874780000|2024-08-28 19:53:00|325.25|323.25|325.32|323.32|325.33|323.33|325.25|323.25|16
1724874790000|2024-08-28 19:53:10|325.31|323.31|325.16|323.16|325.31|323.31|325.16|323.16|14
1724874800000|2024-08-28 19:53:20|325.18|323.18|325.26|323.26|325.31|323.31|325.18|323.18|23
1724874810000|2024-08-28 19:53:30|325.27|323.27|325.14|323.14|325.3|323.3|325.13|323.13|18
1724874820000|2024-08-28 19:53:40|325.11|323.11|324.97|322.97|325.11|323.11|324.97|322.97|15
1724874830000|2024-08-28 19:53:50|324.96|322.96|324.96|322.96|325.01|323.01|324.95|322.95|15
1724874840000|2024-08-28 19:54:00|324.95|322.95|324.83|322.83|324.97|322.97|324.83|322.83|19
1724874850000|2024-08-28 19:54:10|324.81|322.81|324.78|322.78|324.82|322.82|324.76|322.76|9
1724874860000|2024-08-28 19:54:20|324.77|322.77|324.67|322.67|324.77|322.77|324.66|322.66|15
1724874870000|2024-08-28 19:54:30|324.66|322.66|324.67|322.67|324.67|322.67|324.58|322.58|11
1724874880000|2024-08-28 19:54:40|324.73|322.73|324.84|322.84|324.88|322.88|324.73|322.73|16
1724874890000|2024-08-28 19:54:50|324.86|322.86|324.83|322.83|324.89|322.89|324.8|322.8|22
1724874900000|2024-08-28 19:55:00|324.72|322.72|324.52|322.52|324.72|322.72|324.48|322.48|20
1724874910000|2024-08-28 19:55:10|324.51|322.51|324.45|322.45|324.51|322.51|324.39|322.39|24
1724874920000|2024-08-28 19:55:20|324.44|322.44|324.38|322.38|324.44|322.44|324.34|322.34|17
1724874930000|2024-08-28 19:55:30|324.39|322.39|324.5|322.5|324.56|322.56|324.39|322.39|26
1724874940000|2024-08-28 19:55:40|324.52|322.52|324.48|322.48|324.52|322.52|324.48|322.48|7
1724874950000|2024-08-28 19:55:50|324.46|322.46|324.7|322.7|324.7|322.7|324.44|322.44|12
1724874960000|2024-08-28 19:56:00|324.69|322.69|324.56|322.56|324.7|322.7|324.56|322.56|10
1724874970000|2024-08-28 19:56:10|324.55|322.55|324.4|322.4|324.55|322.55|324.39|322.39|19
1724874980000|2024-08-28 19:56:20|324.41|322.41|324.38|322.38|324.41|322.41|324.36|322.36|9
1724874990000|2024-08-28 19:56:30|324.37|322.37|324.4|322.4|324.4|322.4|324.29|322.29|23
1724875000000|2024-08-28 19:56:40|324.42|322.42|324.34|322.34|324.42|322.42|324.34|322.34|16
1724875010000|2024-08-28 19:56:50|324.33|322.33|324.33|322.33|324.34|322.34|324.3|322.3|15
1724875020000|2024-08-28 19:57:00|324.32|322.32|323.72|321.72|324.32|322.32|323.69|321.69|23
1724875030000|2024-08-28 19:57:10|323.74|321.74|323.8|321.8|323.8|321.8|323.7|321.7|12
1724875040000|2024-08-28 19:57:20|323.79|321.79|323.84|321.84|323.89|321.89|323.79|321.79|11
1724875050000|2024-08-28 19:57:30|323.85|321.85|323.82|321.82|323.85|321.85|323.77|321.77|11
1724875060000|2024-08-28 19:57:40|323.81|321.81|323.72|321.72|323.84|321.84|323.7|321.7|18
1724875070000|2024-08-28 19:57:50|323.7|321.7|323.64|321.64|323.71|321.71|323.62|321.62|18
1724875080000|2024-08-28 19:58:00|323.65|321.65|323.44|321.44|323.65|321.65|323.42|321.42|28
1724875090000|2024-08-28 19:58:10|323.42|321.42|323.35|321.35|323.42|321.42|323.31|321.31|16
1724875100000|2024-08-28 19:58:20|323.34|321.34|323.38|321.38|323.4|321.4|323.25|321.25|24
1724875110000|2024-08-28 19:58:30|323.39|321.39|323.38|321.38|323.42|321.42|323.37|321.37|17
1724875120000|2024-08-28 19:58:40|323.39|321.39|323.37|321.37|323.4|321.4|323.32|321.32|14
1724875130000|2024-08-28 19:58:50|323.35|321.35|323.23|321.23|323.35|321.35|323.14|321.14|18
1724875140000|2024-08-28 19:59:00|323.24|321.24|323.11|321.11|323.26|321.26|323.1|321.1|26
1724875150000|2024-08-28 19:59:10|323.12|321.12|323.05|321.05|323.17|321.17|322.96|320.96|28
1724875160000|2024-08-28 19:59:20|322.98|320.98|322.99|320.99|323.04|321.04|322.87|320.87|32
1724875170000|2024-08-28 19:59:30|322.95|320.95|322.65|320.65|322.98|320.98|322.62|320.62|34
1724875180000|2024-08-28 19:59:40|322.64|320.64|321.94|319.94|322.64|320.64|321.92|319.92|25
1724875190000|2024-08-28 19:59:50|321.97|319.97|322.49|320.49|322.56|320.56|321.95|319.95|34
1724875200000|2024-08-28 20:00:00|322.46|320.46|322.65|320.65|322.66|320.66|322.41|320.41|29
1724875210000|2024-08-28 20:00:10|322.63|320.63|322.23|320.23|322.86|320.86|322.2|320.2|31
1724875220000|2024-08-28 20:00:20|322.19|320.19|322.35|320.35|322.45|320.45|322.18|320.18|33
1724875230000|2024-08-28 20:00:30|322.4|320.4|322.62|320.62|322.67|320.67|322.4|320.4|26
1724875240000|2024-08-28 20:00:40|322.6|320.6|322.49|320.49|322.66|320.66|322.44|320.44|33
1724875250000|2024-08-28 20:00:50|322.46|320.46|322.33|320.33|322.54|320.54|322.33|320.33|31
1724875260000|2024-08-28 20:01:00|322.35|320.35|322.18|320.18|322.43|320.43|322.11|320.11|34
1724875270000|2024-08-28 20:01:10|322.17|320.17|322.02|320.02|322.27|320.27|321.95|319.95|33
1724875280000|2024-08-28 20:01:20|322.06|320.06|322.29|320.29|322.32|320.32|322.06|320.06|28
1724875290000|2024-08-28 20:01:30|322.34|320.34|322.39|320.39|322.41|320.41|322.25|320.25|26
1724875300000|2024-08-28 20:01:40|322.41|320.41|322.43|320.43|322.53|320.53|322.36|320.36|25
1724875310000|2024-08-28 20:01:50|322.42|320.42|322.46|320.46|322.46|320.46|322.37|320.37|11
1724875320000|2024-08-28 20:02:00|322.48|320.48|322.46|320.46|322.55|320.55|322.21|320.21|28
1724875330000|2024-08-28 20:02:10|322.48|320.48|322.56|320.56|322.56|320.56|322.46|320.46|14
1724875340000|2024-08-28 20:02:20|322.57|320.57|322.45|320.45|322.68|320.68|322.4|320.4|30
1724875350000|2024-08-28 20:02:30|322.46|320.46|322.43|320.43|322.51|320.51|322.32|320.32|19
1724875360000|2024-08-28 20:02:40|322.44|320.44|322.59|320.59|322.61|320.61|322.41|320.41|29
1724875370000|2024-08-28 20:02:50|322.6|320.6|322.58|320.58|322.6|320.6|322.57|320.57|11
1724875380000|2024-08-28 20:03:00|322.56|320.56|322.45|320.45|322.56|320.56|322.37|320.37|17
1724875390000|2024-08-28 20:03:10|322.44|320.44|322.6|320.6|322.6|320.6|322.37|320.37|19
1724875400000|2024-08-28 20:03:20|322.62|320.62|322.53|320.53|322.62|320.62|322.46|320.46|14
1724875410000|2024-08-28 20:03:30|322.55|320.55|322.67|320.67|322.67|320.67|322.54|320.54|15
1724875420000|2024-08-28 20:03:40|322.7|320.7|322.63|320.63|322.82|320.82|322.62|320.62|17
1724875430000|2024-08-28 20:03:50|322.65|320.65|322.67|320.67|322.74|320.74|322.63|320.63|21
1724875440000|2024-08-28 20:04:00|322.71|320.71|322.77|320.77|322.77|320.77|322.65|320.65|18
1724875450000|2024-08-28 20:04:10|322.83|320.83|323|321|323.01|321.01|322.83|320.83|16
1724875460000|2024-08-28 20:04:20|323.02|321.02|323.15|321.15|323.15|321.15|323.02|321.02|5
1724875470000|2024-08-28 20:04:30|323.17|321.17|323.38|321.38|323.55|321.55|323.17|321.17|27
1724875480000|2024-08-28 20:04:40|323.39|321.39|323.58|321.58|323.59|321.59|323.26|321.26|25
1724875490000|2024-08-28 20:04:50|323.57|321.57|323.34|321.34|323.57|321.57|323.28|321.28|24
1724875500000|2024-08-28 20:05:00|323.32|321.32|323.37|321.37|323.38|321.38|323.28|321.28|22
1724875510000|2024-08-28 20:05:10|323.38|321.38|323.22|321.22|323.52|321.52|323.21|321.21|25
1724875520000|2024-08-28 20:05:20|323.2|321.2|322.93|320.93|323.2|321.2|322.92|320.92|25
1724875530000|2024-08-28 20:05:30|322.95|320.95|322.79|320.79|322.95|320.95|322.79|320.79|21
1724875540000|2024-08-28 20:05:40|322.78|320.78|322.71|320.71|322.81|320.81|322.64|320.64|26
1724875550000|2024-08-28 20:05:50|322.76|320.76|322.76|320.76|322.8|320.8|322.72|320.72|18
1724875560000|2024-08-28 20:06:00|322.75|320.75|322.73|320.73|322.78|320.78|322.67|320.67|23
1724875570000|2024-08-28 20:06:10|322.76|320.76|322.83|320.83|322.85|320.85|322.72|320.72|14
1724875580000|2024-08-28 20:06:20|322.85|320.85|322.9|320.9|323.04|321.04|322.83|320.83|21
1724875590000|2024-08-28 20:06:30|322.89|320.89|322.93|320.93|322.95|320.95|322.86|320.86|20
1724875600000|2024-08-28 20:06:40|322.95|320.95|323.1|321.1|323.11|321.11|322.95|320.95|17
1724875610000|2024-08-28 20:06:50|323.11|321.11|322.84|320.84|323.13|321.13|322.84|320.84|22
1724875620000|2024-08-28 20:07:00|322.8|320.8|322.85|320.85|322.88|320.88|322.76|320.76|21
1724875630000|2024-08-28 20:07:10|322.86|320.86|322.8|320.8|322.89|320.89|322.77|320.77|19
1724875640000|2024-08-28 20:07:20|322.81|320.81|322.83|320.83|322.9|320.9|322.77|320.77|22
1724875650000|2024-08-28 20:07:30|322.82|320.82|322.71|320.71|322.83|320.83|322.61|320.61|25
1724875660000|2024-08-28 20:07:40|322.68|320.68|322.75|320.75|322.83|320.83|322.68|320.68|16
1724875670000|2024-08-28 20:07:50|322.76|320.76|322.75|320.75|322.78|320.78|322.72|320.72|14
1724875680000|2024-08-28 20:08:00|322.74|320.74|322.79|320.79|322.86|320.86|322.73|320.73|20
1724875690000|2024-08-28 20:08:10|322.78|320.78|322.44|320.44|322.79|320.79|322.44|320.44|21
1724875700000|2024-08-28 20:08:20|322.45|320.45|322.52|320.52|322.54|320.54|322.45|320.45|20
1724875710000|2024-08-28 20:08:30|322.53|320.53|322.69|320.69|322.69|320.69|322.53|320.53|18
1724875720000|2024-08-28 20:08:40|322.7|320.7|322.8|320.8|322.82|320.82|322.7|320.7|20
1724875730000|2024-08-28 20:08:50|322.81|320.81|322.91|320.91|322.96|320.96|322.78|320.78|25
1724875740000|2024-08-28 20:09:00|322.9|320.9|322.76|320.76|322.91|320.91|322.75|320.75|20
1724875750000|2024-08-28 20:09:10|322.75|320.75|322.77|320.77|322.78|320.78|322.73|320.73|17
1724875760000|2024-08-28 20:09:20|322.76|320.76|322.79|320.79|322.82|320.82|322.75|320.75|16
1724875770000|2024-08-28 20:09:30|322.77|320.77|322.78|320.78|322.82|320.82|322.76|320.76|20
1724875780000|2024-08-28 20:09:40|322.8|320.8|322.81|320.81|322.84|320.84|322.8|320.8|15
1724875790000|2024-08-28 20:09:50|322.79|320.79|322.76|320.76|322.79|320.79|322.74|320.74|8
1724875800000|2024-08-28 20:10:00|322.79|320.79|322.96|320.96|323.05|321.05|322.79|320.79|19
1724875810000|2024-08-28 20:10:10|322.94|320.94|322.97|320.97|323.03|321.03|322.92|320.92|15
1724875820000|2024-08-28 20:10:20|322.95|320.95|322.95|320.95|322.97|320.97|322.83|320.83|17
1724875830000|2024-08-28 20:10:30|322.97|320.97|322.94|320.94|322.98|320.98|322.94|320.94|16
1724875840000|2024-08-28 20:10:40|322.93|320.93|322.88|320.88|322.95|320.95|322.77|320.77|19
1724875850000|2024-08-28 20:10:50|322.89|320.89|322.84|320.84|322.91|320.91|322.84|320.84|16
1724875860000|2024-08-28 20:11:00|322.81|320.81|322.56|320.56|322.81|320.81|322.56|320.56|22
1724875870000|2024-08-28 20:11:10|322.51|320.51|322.54|320.54|322.55|320.55|322.49|320.49|5
1724875880000|2024-08-28 20:11:20|322.56|320.56|322.68|320.68|322.72|320.72|322.54|320.54|21
1724875890000|2024-08-28 20:11:30|322.69|320.69|322.8|320.8|322.8|320.8|322.68|320.68|23
1724875900000|2024-08-28 20:11:40|322.78|320.78|322.76|320.76|322.88|320.88|322.74|320.74|14
1724875910000|2024-08-28 20:11:50|322.75|320.75|322.83|320.83|322.83|320.83|322.74|320.74|19
1724875920000|2024-08-28 20:12:00|322.82|320.82|322.63|320.63|322.83|320.83|322.6|320.6|21
1724875930000|2024-08-28 20:12:10|322.61|320.61|322.44|320.44|322.61|320.61|322.44|320.44|12
1724875940000|2024-08-28 20:12:20|322.47|320.47|322.4|320.4|322.49|320.49|322.4|320.4|20
1724875950000|2024-08-28 20:12:30|322.35|320.35|322.41|320.41|322.42|320.42|322.33|320.33|9
1724875960000|2024-08-28 20:12:40|322.42|320.42|322.37|320.37|322.43|320.43|322.34|320.34|18
1724875970000|2024-08-28 20:12:50|322.36|320.36|322.45|320.45|322.46|320.46|322.31|320.31|19
1724875980000|2024-08-28 20:13:00|322.44|320.44|322.47|320.47|322.54|320.54|322.42|320.42|20
1724875990000|2024-08-28 20:13:10|322.46|320.46|322.68|320.68|322.68|320.68|322.45|320.45|14
1724876000000|2024-08-28 20:13:20|322.69|320.69|322.66|320.66|322.69|320.69|322.64|320.64|8
1724876010000|2024-08-28 20:13:30|322.6|320.6|322.76|320.76|322.77|320.77|322.6|320.6|15
1724876020000|2024-08-28 20:13:40|322.74|320.74|322.74|320.74|322.77|320.77|322.73|320.73|15
1724876030000|2024-08-28 20:13:50|322.75|320.75|322.77|320.77|322.79|320.79|322.75|320.75|12
1724876040000|2024-08-28 20:14:00|322.8|320.8|322.83|320.83|322.85|320.85|322.79|320.79|9
1724876050000|2024-08-28 20:14:10|322.82|320.82|322.97|320.97|323|321|322.82|320.82|11
1724876060000|2024-08-28 20:14:20|322.98|320.98|323.07|321.07|323.09|321.09|322.97|320.97|21
1724876070000|2024-08-28 20:14:30|323.09|321.09|323.14|321.14|323.26|321.26|323.07|321.07|19
1724876080000|2024-08-28 20:14:40|323.15|321.15|323.17|321.17|323.17|321.17|323.15|321.15|7
1724876090000|2024-08-28 20:14:50|323.23|321.23|322.94|320.94|323.24|321.24|322.93|320.93|14
1724876100000|2024-08-28 20:15:00|322.93|320.93|323.24|321.24|323.25|321.25|322.93|320.93|25
1724876110000|2024-08-28 20:15:10|323.23|321.23|323.38|321.38|323.39|321.39|323.15|321.15|18
1724876120000|2024-08-28 20:15:20|323.43|321.43|323.45|321.45|323.55|321.55|323.35|321.35|26
1724876130000|2024-08-28 20:15:30|323.43|321.43|323.56|321.56|323.57|321.57|323.43|321.43|21
1724876140000|2024-08-28 20:15:40|323.54|321.54|323.55|321.55|323.57|321.57|323.54|321.54|8
1724876150000|2024-08-28 20:15:50|323.54|321.54|323.54|321.54|323.57|321.57|323.5|321.5|11
1724876160000|2024-08-28 20:16:00|323.51|321.51|323.56|321.56|323.56|321.56|323.46|321.46|11
1724876170000|2024-08-28 20:16:10|323.55|321.55|323.55|321.55|323.58|321.58|323.55|321.55|7
1724876180000|2024-08-28 20:16:20|323.54|321.54|323.53|321.53|323.54|321.54|323.52|321.52|4
1724876190000|2024-08-28 20:16:30|323.58|321.58|323.62|321.62|323.63|321.63|323.57|321.57|9
1724876200000|2024-08-28 20:16:40|323.63|321.63|323.62|321.62|323.65|321.65|323.59|321.59|16
1724876210000|2024-08-28 20:16:50|323.61|321.61|323.61|321.61|323.62|321.62|323.6|321.6|7
1724876220000|2024-08-28 20:17:00|323.6|321.6|323.48|321.48|323.61|321.61|323.48|321.48|10
1724876230000|2024-08-28 20:17:10|323.46|321.46|323.47|321.47|323.47|321.47|323.46|321.46|2
1724876240000|2024-08-28 20:17:20|323.37|321.37|323.46|321.46|323.5|321.5|323.37|321.37|20
1724876250000|2024-08-28 20:17:30|323.47|321.47|323.77|321.77|323.79|321.79|323.47|321.47|12
1724876260000|2024-08-28 20:17:40|323.78|321.78|323.74|321.74|323.81|321.81|323.74|321.74|10
1724876270000|2024-08-28 20:17:50|323.77|321.77|323.77|321.77|323.77|321.77|323.74|321.74|3
1724876280000|2024-08-28 20:18:00|323.71|321.71|323.77|321.77|323.77|321.77|323.71|321.71|3
1724876290000|2024-08-28 20:18:10|323.79|321.79|323.79|321.79|323.79|321.79|323.78|321.78|3
1724876300000|2024-08-28 20:18:20|323.78|321.78|323.76|321.76|323.79|321.79|323.76|321.76|6
1724876310000|2024-08-28 20:18:30|323.77|321.77|323.77|321.77|323.77|321.77|323.74|321.74|6
1724876320000|2024-08-28 20:18:40|323.78|321.78|324.08|322.08|324.08|322.08|323.78|321.78|13
1724876330000|2024-08-28 20:18:50|324.07|322.07|324.04|322.04|324.15|322.15|324.03|322.03|22
1724876340000|2024-08-28 20:19:00|324.06|322.06|324.19|322.19|324.2|322.2|324.01|322.01|27
1724876350000|2024-08-28 20:19:10|324.18|322.18|324.18|322.18|324.19|322.19|323.98|321.98|21
1724876360000|2024-08-28 20:19:20|324.21|322.21|324.26|322.26|324.3|322.3|324.17|322.17|20
1724876370000|2024-08-28 20:19:30|324.27|322.27|324.57|322.57|324.58|322.58|324.27|322.27|29
1724876380000|2024-08-28 20:19:40|324.59|322.59|324.35|322.35|324.6|322.6|324.33|322.33|22
1724876390000|2024-08-28 20:19:50|324.36|322.36|324.48|322.48|324.48|322.48|324.35|322.35|22
1724876400000|2024-08-28 20:20:00|324.47|322.47|323.72|321.72|324.47|322.47|323.72|321.72|33
1724876410000|2024-08-28 20:20:10|323.7|321.7|323.42|321.42|323.7|321.7|323.22|321.22|29
1724876420000|2024-08-28 20:20:20|323.5|321.5|323.84|321.84|323.86|321.86|323.36|321.36|31
1724876430000|2024-08-28 20:20:30|323.8|321.8|323.29|321.29|323.8|321.8|323.29|321.29|27
1724876440000|2024-08-28 20:20:40|323.32|321.32|323.73|321.73|324.03|322.03|323.32|321.32|29
1724876450000|2024-08-28 20:20:50|323.7|321.7|323.86|321.86|323.86|321.86|323.7|321.7|18
1724876460000|2024-08-28 20:21:00|323.84|321.84|324.08|322.08|324.21|322.21|323.84|321.84|32
1724876470000|2024-08-28 20:21:10|324.1|322.1|324.42|322.42|324.42|322.42|324.09|322.09|15
1724876480000|2024-08-28 20:21:20|324.43|322.43|324.94|322.94|325|323|324.43|322.43|28
1724876490000|2024-08-28 20:21:30|324.98|322.98|325.9|323.9|326.02|324.02|324.98|322.98|17
1724876500000|2024-08-28 20:21:40|325.87|323.87|326.74|324.74|326.99|324.99|325.87|323.87|34
1724876510000|2024-08-28 20:21:50|326.69|324.69|326.52|324.52|326.78|324.78|326.48|324.48|30
1724876520000|2024-08-28 20:22:00|326.49|324.49|327.18|325.18|327.5|325.5|326.4|324.4|36
1724876530000|2024-08-28 20:22:10|327.26|325.26|326.73|324.73|327.26|325.26|326.73|324.73|35
1724876540000|2024-08-28 20:22:20|326.66|324.66|326.33|324.33|326.66|324.66|326.29|324.29|33
1724876550000|2024-08-28 20:22:30|326.32|324.32|326.11|324.11|326.33|324.33|326.07|324.07|25
1724876560000|2024-08-28 20:22:40|326.14|324.14|325.94|323.94|326.19|324.19|325.86|323.86|22
1724876570000|2024-08-28 20:22:50|325.89|323.89|325.83|323.83|325.94|323.94|325.6|323.6|26
1724876580000|2024-08-28 20:23:00|325.81|323.81|325.55|323.55|325.81|323.81|325.5|323.5|23
1724876590000|2024-08-28 20:23:10|325.43|323.43|324.95|322.95|325.43|323.43|324.95|322.95|25
1724876600000|2024-08-28 20:23:20|324.97|322.97|324.81|322.81|325|323|324.79|322.79|31
1724876610000|2024-08-28 20:23:30|324.86|322.86|324.08|322.08|324.86|322.86|323.93|321.93|37
1724876620000|2024-08-28 20:23:40|324.17|322.17|323.96|321.96|324.19|322.19|323.48|321.48|34
1724876630000|2024-08-28 20:23:50|323.93|321.93|324|322|324.21|322.21|323.92|321.92|28
1724876640000|2024-08-28 20:24:00|323.81|321.81|322.99|320.99|323.82|321.82|322.99|320.99|36
1724876650000|2024-08-28 20:24:10|322.94|320.94|322.8|320.8|323.67|321.67|322.8|320.8|33
1724876660000|2024-08-28 20:24:20|322.94|320.94|322.28|320.28|322.94|320.94|322.28|320.28|33
1724876670000|2024-08-28 20:24:30|322.27|320.27|322.25|320.25|322.39|320.39|321.63|319.63|37
1724876680000|2024-08-28 20:24:40|322.23|320.23|321.65|319.65|322.26|320.26|321.5|319.5|35
1724876690000|2024-08-28 20:24:50|321.66|319.66|321.16|319.16|321.67|319.67|321.14|319.14|32
1724876700000|2024-08-28 20:25:00|321.17|319.17|322.02|320.02|322.19|320.19|321.17|319.17|34
1724876710000|2024-08-28 20:25:10|321.96|319.96|322.07|320.07|322.07|320.07|321.71|319.71|29
1724876720000|2024-08-28 20:25:20|322.08|320.08|322.38|320.38|322.39|320.39|322.06|320.06|23
1724876730000|2024-08-28 20:25:30|322.39|320.39|322.7|320.7|322.91|320.91|322.39|320.39|25
1724876740000|2024-08-28 20:25:40|322.75|320.75|323.44|321.44|323.44|321.44|322.75|320.75|31
1724876750000|2024-08-28 20:25:50|323.47|321.47|323.3|321.3|323.58|321.58|323.28|321.28|34
1724876760000|2024-08-28 20:26:00|323.27|321.27|323.48|321.48|323.66|321.66|323.05|321.05|32
1724876770000|2024-08-28 20:26:10|323.47|321.47|323.59|321.59|323.71|321.71|323.2|321.2|28
1724876780000|2024-08-28 20:26:20|323.61|321.61|323.93|321.93|324.01|322.01|323.48|321.48|36
1724876790000|2024-08-28 20:26:30|323.96|321.96|324.52|322.52|324.52|322.52|323.96|321.96|29
1724876800000|2024-08-28 20:26:40|324.66|322.66|324.22|322.22|324.8|322.8|324.22|322.22|35
1724876810000|2024-08-28 20:26:50|324.19|322.19|324.71|322.71|324.71|322.71|324.19|322.19|30
1724876820000|2024-08-28 20:27:00|324.7|322.7|324.13|322.13|324.81|322.81|324.13|322.13|35
1724876830000|2024-08-28 20:27:10|324.04|322.04|324.07|322.07|324.45|322.45|324.04|322.04|31
1724876840000|2024-08-28 20:27:20|324.14|322.14|323.89|321.89|324.16|322.16|323.84|321.84|31
1724876850000|2024-08-28 20:27:30|323.83|321.83|323.92|321.92|323.96|321.96|323.72|321.72|28
1724876860000|2024-08-28 20:27:40|323.98|321.98|324.02|322.02|324.36|322.36|323.91|321.91|33
1724876870000|2024-08-28 20:27:50|324|322|324.31|322.31|324.34|322.34|323.99|321.99|21
1724876880000|2024-08-28 20:28:00|324.3|322.3|324.75|322.75|324.83|322.83|324.3|322.3|30
1724876890000|2024-08-28 20:28:10|324.71|322.71|324.82|322.82|324.82|322.82|324.6|322.6|28
1724876900000|2024-08-28 20:28:20|324.87|322.87|324.74|322.74|324.93|322.93|324.71|322.71|27
1724876910000|2024-08-28 20:28:30|324.77|322.77|324.64|322.64|324.84|322.84|324.58|322.58|31
1724876920000|2024-08-28 20:28:40|324.72|322.72|324.64|322.64|324.72|322.72|324.64|322.64|3
1724876930000|2024-08-28 20:28:50|324.63|322.63|324.57|322.57|324.64|322.64|324.42|322.42|21
1724876940000|2024-08-28 20:29:00|324.52|322.52|324.34|322.34|324.52|322.52|324.32|322.32|28
1724876950000|2024-08-28 20:29:10|324.33|322.33|324.67|322.67|324.72|322.72|324.31|322.31|28
1724876960000|2024-08-28 20:29:20|324.68|322.68|324.04|322.04|324.68|322.68|324.02|322.02|22
1724876970000|2024-08-28 20:29:30|324.09|322.09|323.97|321.97|324.09|322.09|323.96|321.96|26
1724876980000|2024-08-28 20:29:40|323.95|321.95|323.8|321.8|323.95|321.95|323.71|321.71|21
1724876990000|2024-08-28 20:29:50|323.81|321.81|323.6|321.6|323.82|321.82|323.46|321.46|29
1724877000000|2024-08-28 20:30:00|323.57|321.57|323.75|321.75|323.75|321.75|323.55|321.55|19
1724877010000|2024-08-28 20:30:10|323.91|321.91|324.04|322.04|324.09|322.09|323.91|321.91|25
1724877020000|2024-08-28 20:30:20|323.98|321.98|323.81|321.81|323.99|321.99|323.78|321.78|25
1724877030000|2024-08-28 20:30:30|323.78|321.78|323.59|321.59|323.78|321.78|323.5|321.5|30
1724877040000|2024-08-28 20:30:40|323.57|321.57|323.46|321.46|323.61|321.61|323.46|321.46|22
1724877050000|2024-08-28 20:30:50|323.45|321.45|323.17|321.17|323.45|321.45|323.12|321.12|23
1724877060000|2024-08-28 20:31:00|323.18|321.18|323.25|321.25|323.37|321.37|323.15|321.15|21
1724877070000|2024-08-28 20:31:10|323.26|321.26|323.23|321.23|323.26|321.26|323.16|321.16|18
1724877080000|2024-08-28 20:31:20|323.25|321.25|323.53|321.53|323.53|321.53|323.19|321.19|20
1724877090000|2024-08-28 20:31:30|323.54|321.54|323.31|321.31|323.64|321.64|323.31|321.31|27
1724877100000|2024-08-28 20:31:40|323.3|321.3|322.97|320.97|323.3|321.3|322.86|320.86|26
1724877110000|2024-08-28 20:31:50|322.93|320.93|322.53|320.53|322.93|320.93|322.28|320.28|34
1724877120000|2024-08-28 20:32:00|322.49|320.49|322.26|320.26|322.55|320.55|322|320|31
1724877130000|2024-08-28 20:32:10|322.28|320.28|322.61|320.61|322.67|320.67|322.28|320.28|28
1724877140000|2024-08-28 20:32:20|322.64|320.64|322.69|320.69|322.74|320.74|322.46|320.46|26
1724877150000|2024-08-28 20:32:30|322.67|320.67|322.72|320.72|322.73|320.73|322.59|320.59|16
1724877160000|2024-08-28 20:32:40|322.75|320.75|323.14|321.14|323.24|321.24|322.75|320.75|29
1724877170000|2024-08-28 20:32:50|323.18|321.18|323.42|321.42|323.42|321.42|323.18|321.18|18
1724877180000|2024-08-28 20:33:00|323.39|321.39|323.29|321.29|323.68|321.68|323.2|321.2|32
1724877190000|2024-08-28 20:33:10|323.28|321.28|323.28|321.28|323.36|321.36|323.2|321.2|26
1724877200000|2024-08-28 20:33:20|323.37|321.37|323.58|321.58|323.68|321.68|323.34|321.34|22
1724877210000|2024-08-28 20:33:30|323.59|321.59|323.68|321.68|323.68|321.68|323.37|321.37|26
1724877220000|2024-08-28 20:33:40|323.7|321.7|323.71|321.71|323.75|321.75|323.5|321.5|28
1724877230000|2024-08-28 20:33:50|323.74|321.74|323.78|321.78|323.82|321.82|323.74|321.74|20
1724877240000|2024-08-28 20:34:00|323.83|321.83|324.34|322.34|324.47|322.47|323.83|321.83|31
1724877250000|2024-08-28 20:34:10|324.36|322.36|324.38|322.38|324.55|322.55|324.09|322.09|31
1724877260000|2024-08-28 20:34:20|324.31|322.31|324.48|322.48|324.55|322.55|324.22|322.22|31
1724877270000|2024-08-28 20:34:30|324.49|322.49|324.22|322.22|324.5|322.5|324.15|322.15|28
1724877280000|2024-08-28 20:34:40|324.24|322.24|323.91|321.91|324.3|322.3|323.91|321.91|29
1724877290000|2024-08-28 20:34:50|323.89|321.89|323.96|321.96|324.02|322.02|323.87|321.87|22
1724877300000|2024-08-28 20:35:00|323.92|321.92|323.69|321.69|323.96|321.96|323.65|321.65|27
1724877310000|2024-08-28 20:35:10|323.68|321.68|323.36|321.36|323.71|321.71|323.34|321.34|29
1724877320000|2024-08-28 20:35:20|323.39|321.39|323.34|321.34|323.39|321.39|323.24|321.24|20
1724877330000|2024-08-28 20:35:30|323.33|321.33|323.16|321.16|323.33|321.33|323.12|321.12|22
1724877340000|2024-08-28 20:35:40|323.13|321.13|323.08|321.08|323.13|321.13|323|321|23
1724877350000|2024-08-28 20:35:50|323.07|321.07|323.13|321.13|323.15|321.15|323.02|321.02|23
1724877360000|2024-08-28 20:36:00|323.11|321.11|322.79|320.79|323.11|321.11|322.72|320.72|30
1724877370000|2024-08-28 20:36:10|322.81|320.81|322.59|320.59|322.88|320.88|322.59|320.59|26
1724877380000|2024-08-28 20:36:20|322.6|320.6|322.74|320.74|322.74|320.74|322.59|320.59|13
1724877390000|2024-08-28 20:36:30|322.72|320.72|322.73|320.73|322.82|320.82|322.64|320.64|20
1724877400000|2024-08-28 20:36:40|322.71|320.71|322.48|320.48|322.77|320.77|322.38|320.38|28
1724877410000|2024-08-28 20:36:50|322.49|320.49|322.93|320.93|322.93|320.93|322.49|320.49|25
1724877420000|2024-08-28 20:37:00|322.91|320.91|322.86|320.86|322.93|320.93|322.82|320.82|25
1724877430000|2024-08-28 20:37:10|322.88|320.88|322.71|320.71|322.88|320.88|322.71|320.71|13
1724877440000|2024-08-28 20:37:20|322.74|320.74|323.09|321.09|323.15|321.15|322.74|320.74|11
1724877450000|2024-08-28 20:37:30|323.11|321.11|322.99|320.99|323.17|321.17|322.92|320.92|16
1724877460000|2024-08-28 20:37:40|322.96|320.96|322.96|320.96|323|321|322.89|320.89|15
1724877470000|2024-08-28 20:37:50|322.99|320.99|322.93|320.93|322.99|320.99|322.9|320.9|14
1724877480000|2024-08-28 20:38:00|322.91|320.91|323.17|321.17|323.17|321.17|322.91|320.91|8
1724877490000|2024-08-28 20:38:10|323.14|321.14|323.21|321.21|323.21|321.21|323.11|321.11|10
1724877500000|2024-08-28 20:38:20|323.25|321.25|323.38|321.38|323.39|321.39|323.2|321.2|15
1724877510000|2024-08-28 20:38:30|323.36|321.36|323.28|321.28|323.37|321.37|323.23|321.23|27
1724877520000|2024-08-28 20:38:40|323.29|321.29|323.49|321.49|323.5|321.5|323.29|321.29|12
1724877530000|2024-08-28 20:38:50|323.48|321.48|323.54|321.54|323.58|321.58|323.48|321.48|18
1724877540000|2024-08-28 20:39:00|323.53|321.53|323.67|321.67|323.74|321.74|323.52|321.52|24
1724877550000|2024-08-28 20:39:10|323.65|321.65|323.74|321.74|323.77|321.77|323.62|321.62|19
1724877560000|2024-08-28 20:39:20|323.8|321.8|324.06|322.06|324.06|322.06|323.8|321.8|21
1724877570000|2024-08-28 20:39:30|324.01|322.01|324.18|322.18|324.31|322.31|323.96|321.96|30
1724877580000|2024-08-28 20:39:40|324.2|322.2|324.03|322.03|324.2|322.2|323.89|321.89|29
1724877590000|2024-08-28 20:39:50|324|322|324.32|322.32|324.32|322.32|323.96|321.96|21
1724877600000|2024-08-28 20:40:00|324.38|322.38|324.17|322.17|324.4|322.4|324.11|322.11|28
1724877610000|2024-08-28 20:40:10|324.18|322.18|324.48|322.48|324.48|322.48|324.16|322.16|28
1724877620000|2024-08-28 20:40:20|324.44|322.44|324.34|322.34|324.45|322.45|324.26|322.26|20
1724877630000|2024-08-28 20:40:30|324.32|322.32|324.35|322.35|324.59|322.59|324.31|322.31|24
1724877640000|2024-08-28 20:40:40|324.33|322.33|324.31|322.31|324.33|322.33|324.13|322.13|25
1724877650000|2024-08-28 20:40:50|324.3|322.3|324.3|322.3|324.38|322.38|324.28|322.28|19
1724877660000|2024-08-28 20:41:00|324.24|322.24|324.13|322.13|324.33|322.33|324.13|322.13|27
1724877670000|2024-08-28 20:41:10|324.12|322.12|323.79|321.79|324.12|322.12|323.79|321.79|11
1724877680000|2024-08-28 20:41:20|323.77|321.77|323.59|321.59|323.8|321.8|323.57|321.57|27
1724877690000|2024-08-28 20:41:30|323.63|321.63|323.63|321.63|323.65|321.65|323.58|321.58|13
1724877700000|2024-08-28 20:41:40|323.62|321.62|323.46|321.46|323.64|321.64|323.37|321.37|16
1724877710000|2024-08-28 20:41:50|323.45|321.45|323.42|321.42|323.45|321.45|323.36|321.36|10
1724877720000|2024-08-28 20:42:00|323.48|321.48|323.29|321.29|323.51|321.51|323.29|321.29|18
1724877730000|2024-08-28 20:42:10|323.3|321.3|322.96|320.96|323.32|321.32|322.93|320.93|22
1724877740000|2024-08-28 20:42:20|323|321|323.04|321.04|323.09|321.09|323|321|20
1724877750000|2024-08-28 20:42:30|323.02|321.02|323.11|321.11|323.21|321.21|322.95|320.95|21
1724877760000|2024-08-28 20:42:40|323.09|321.09|323.4|321.4|323.4|321.4|323.09|321.09|16
1724877770000|2024-08-28 20:42:50|323.39|321.39|323.37|321.37|323.39|321.39|323.32|321.32|18
1724877780000|2024-08-28 20:43:00|323.36|321.36|323.41|321.41|323.41|321.41|323.32|321.32|18
1724877790000|2024-08-28 20:43:10|323.4|321.4|323.53|321.53|323.55|321.55|323.39|321.39|14
1724877800000|2024-08-28 20:43:20|323.55|321.55|323.47|321.47|323.6|321.6|323.47|321.47|18
1724877810000|2024-08-28 20:43:30|323.45|321.45|323.36|321.36|323.45|321.45|323.21|321.21|19
1724877820000|2024-08-28 20:43:40|323.34|321.34|323.39|321.39|323.39|321.39|323.34|321.34|9
1724877830000|2024-08-28 20:43:50|323.4|321.4|323.4|321.4|323.53|321.53|323.38|321.38|19
1724877840000|2024-08-28 20:44:00|323.42|321.42|323.28|321.28|323.42|321.42|323.28|321.28|14
1724877850000|2024-08-28 20:44:10|323.27|321.27|323.04|321.04|323.27|321.27|323.02|321.02|23
1724877860000|2024-08-28 20:44:20|323.05|321.05|323.06|321.06|323.1|321.1|323.02|321.02|11
1724877870000|2024-08-28 20:44:30|323.05|321.05|322.88|320.88|323.05|321.05|322.87|320.87|16
1724877880000|2024-08-28 20:44:40|322.87|320.87|322.87|320.87|322.93|320.93|322.78|320.78|16
1724877890000|2024-08-28 20:44:50|322.85|320.85|322.88|320.88|322.88|320.88|322.84|320.84|10
1724877900000|2024-08-28 20:45:00|322.86|320.86|322.75|320.75|322.87|320.87|322.75|320.75|18
1724877910000|2024-08-28 20:45:10|322.74|320.74|322.66|320.66|322.74|320.74|322.66|320.66|7
1724877920000|2024-08-28 20:45:20|322.67|320.67|322.99|320.99|322.99|320.99|322.67|320.67|25
1724877930000|2024-08-28 20:45:30|322.98|320.98|323.16|321.16|323.16|321.16|322.98|320.98|15
1724877940000|2024-08-28 20:45:40|323.17|321.17|323.03|321.03|323.17|321.17|323.03|321.03|12
1724877950000|2024-08-28 20:45:50|323.06|321.06|323.1|321.1|323.13|321.13|323.04|321.04|17
1724877960000|2024-08-28 20:46:00|323.09|321.09|323.23|321.23|323.34|321.34|323.08|321.08|27
1724877970000|2024-08-28 20:46:10|323.21|321.21|323.17|321.17|323.27|321.27|323.17|321.17|17
1724877980000|2024-08-28 20:46:20|323.14|321.14|323.39|321.39|323.4|321.4|323.14|321.14|13
1724877990000|2024-08-28 20:46:30|323.49|321.49|323.37|321.37|323.51|321.51|323.37|321.37|13
1724878000000|2024-08-28 20:46:40|323.39|321.39|323.27|321.27|323.39|321.39|323.27|321.27|11
1724878010000|2024-08-28 20:46:50|323.26|321.26|323.2|321.2|323.26|321.26|323.19|321.19|10
1724878020000|2024-08-28 20:47:00|323.18|321.18|322.98|320.98|323.18|321.18|322.92|320.92|22
1724878030000|2024-08-28 20:47:10|322.97|320.97|322.87|320.87|322.97|320.97|322.87|320.87|9
1724878040000|2024-08-28 20:47:20|322.85|320.85|322.94|320.94|322.95|320.95|322.85|320.85|13
1724878050000|2024-08-28 20:47:30|322.92|320.92|322.43|320.43|322.92|320.92|322.42|320.42|19
1724878060000|2024-08-28 20:47:40|322.42|320.42|322.38|320.38|322.54|320.54|322.38|320.38|21
1724878070000|2024-08-28 20:47:50|322.37|320.37|322.31|320.31|322.37|320.37|322.2|320.2|18
1724878080000|2024-08-28 20:48:00|322.24|320.24|322.07|320.07|322.27|320.27|322.07|320.07|21
1724878090000|2024-08-28 20:48:10|322.1|320.1|322.02|320.02|322.12|320.12|322.02|320.02|18
1724878100000|2024-08-28 20:48:20|322.03|320.03|322.25|320.25|322.25|320.25|322.03|320.03|18
1724878110000|2024-08-28 20:48:30|322.31|320.31|322.49|320.49|322.49|320.49|322.31|320.31|9
1724878120000|2024-08-28 20:48:40|322.5|320.5|322.61|320.61|322.68|320.68|322.5|320.5|19
1724878130000|2024-08-28 20:48:50|322.62|320.62|322.64|320.64|322.7|320.7|322.62|320.62|12
1724878140000|2024-08-28 20:49:00|322.62|320.62|322.64|320.64|322.64|320.64|322.55|320.55|21
1724878150000|2024-08-28 20:49:10|322.65|320.65|322.42|320.42|322.66|320.66|322.41|320.41|15
1724878160000|2024-08-28 20:49:20|322.41|320.41|322.4|320.4|322.42|320.42|322.39|320.39|5
1724878170000|2024-08-28 20:49:30|322.43|320.43|322.41|320.41|322.52|320.52|322.41|320.41|17
1724878180000|2024-08-28 20:49:40|322.44|320.44|322.21|320.21|322.44|320.44|322.19|320.19|18
1724878190000|2024-08-28 20:49:50|322.23|320.23|322.24|320.24|322.33|320.33|322.23|320.23|23
1724878200000|2024-08-28 20:50:00|322.23|320.23|322.04|320.04|322.23|320.23|321.99|319.99|19
1724878210000|2024-08-28 20:50:10|322.06|320.06|322.13|320.13|322.13|320.13|322.02|320.02|11
1724878220000|2024-08-28 20:50:20|322.12|320.12|322.03|320.03|322.13|320.13|321.96|319.96|22
1724878230000|2024-08-28 20:50:30|322.02|320.02|322.27|320.27|322.28|320.28|322.02|320.02|18
1724878240000|2024-08-28 20:50:40|322.24|320.24|322.33|320.33|322.38|320.38|322.22|320.22|20
1724878250000|2024-08-28 20:50:50|322.34|320.34|322.31|320.31|322.39|320.39|322.25|320.25|24
1724878260000|2024-08-28 20:51:00|322.3|320.3|321.99|319.99|322.3|320.3|321.99|319.99|27
1724878270000|2024-08-28 20:51:10|321.98|319.98|322.32|320.32|322.32|320.32|321.98|319.98|23
1724878280000|2024-08-28 20:51:20|322.33|320.33|322.49|320.49|322.49|320.49|322.33|320.33|7
1724878290000|2024-08-28 20:51:30|322.54|320.54|322.62|320.62|322.66|320.66|322.52|320.52|21
1724878300000|2024-08-28 20:51:40|322.63|320.63|322.52|320.52|322.67|320.67|322.52|320.52|16
1724878310000|2024-08-28 20:51:50|322.5|320.5|322.5|320.5|322.54|320.54|322.44|320.44|18
1724878320000|2024-08-28 20:52:00|322.49|320.49|322.47|320.47|322.52|320.52|322.4|320.4|17
1724878330000|2024-08-28 20:52:10|322.48|320.48|322.43|320.43|322.49|320.49|322.33|320.33|20
1724878340000|2024-08-28 20:52:20|322.42|320.42|322.46|320.46|322.46|320.46|322.4|320.4|11
1724878350000|2024-08-28 20:52:30|322.44|320.44|322.67|320.67|322.7|320.7|322.44|320.44|21
1724878360000|2024-08-28 20:52:40|322.65|320.65|322.7|320.7|322.72|320.72|322.65|320.65|14
1724878370000|2024-08-28 20:52:50|322.73|320.73|322.72|320.72|322.73|320.73|322.71|320.71|3
1724878380000|2024-08-28 20:53:00|322.81|320.81|323.16|321.16|323.2|321.2|322.71|320.71|20
1724878390000|2024-08-28 20:53:10|323.13|321.13|323.14|321.14|323.14|321.14|322.96|320.96|21
1724878400000|2024-08-28 20:53:20|323.16|321.16|323.33|321.33|323.36|321.36|323.14|321.14|18
1724878410000|2024-08-28 20:53:30|323.32|321.32|323.36|321.36|323.54|321.54|323.32|321.32|25
1724878420000|2024-08-28 20:53:40|323.34|321.34|323.33|321.33|323.34|321.34|323.18|321.18|18
1724878430000|2024-08-28 20:53:50|323.34|321.34|323.33|321.33|323.34|321.34|323.3|321.3|8
1724878440000|2024-08-28 20:54:00|323.32|321.32|323.28|321.28|323.34|321.34|323.26|321.26|20
1724878450000|2024-08-28 20:54:10|323.27|321.27|323.47|321.47|323.48|321.48|323.27|321.27|13
1724878460000|2024-08-28 20:54:20|323.48|321.48|323.88|321.88|323.91|321.91|323.48|321.48|19
1724878470000|2024-08-28 20:54:30|323.93|321.93|323.88|321.88|323.95|321.95|323.8|321.8|20
1724878480000|2024-08-28 20:54:40|323.9|321.9|323.73|321.73|323.94|321.94|323.73|321.73|17
1724878490000|2024-08-28 20:54:50|323.72|321.72|323.78|321.78|323.79|321.79|323.62|321.62|18
1724878500000|2024-08-28 20:55:00|323.79|321.79|323.98|321.98|324.03|322.03|323.77|321.77|20
1724878510000|2024-08-28 20:55:10|323.96|321.96|323.9|321.9|323.96|321.96|323.82|321.82|16
1724878520000|2024-08-28 20:55:20|323.91|321.91|323.86|321.86|324.05|322.05|323.83|321.83|19
1724878530000|2024-08-28 20:55:30|323.85|321.85|323.91|321.91|323.91|321.91|323.8|321.8|20
1724878540000|2024-08-28 20:55:40|323.9|321.9|323.99|321.99|324.01|322.01|323.88|321.88|19
1724878550000|2024-08-28 20:55:50|324|322|324.09|322.09|324.18|322.18|324|322|15
1724878560000|2024-08-28 20:56:00|324.14|322.14|323.86|321.86|324.14|322.14|323.86|321.86|12
1724878570000|2024-08-28 20:56:10|323.87|321.87|324.12|322.12|324.15|322.15|323.84|321.84|19
1724878580000|2024-08-28 20:56:20|324.1|322.1|324.1|322.1|324.11|322.11|324.05|322.05|9
1724878590000|2024-08-28 20:56:30|324.09|322.09|324.18|322.18|324.25|322.25|324.09|322.09|15
1724878600000|2024-08-28 20:56:40|324.22|322.22|324.2|322.2|324.24|322.24|324.2|322.2|16
1724878610000|2024-08-28 20:56:50|324.21|322.21|324.23|322.23|324.27|322.27|324.21|322.21|17
1724878620000|2024-08-28 20:57:00|324.24|322.24|324.87|322.87|324.87|322.87|324.2|322.2|21
1724878630000|2024-08-28 20:57:10|324.88|322.88|324.79|322.79|325.3|323.3|324.78|322.78|29
1724878640000|2024-08-28 20:57:20|324.71|322.71|325.09|323.09|325.09|323.09|324.71|322.71|29
1724878650000|2024-08-28 20:57:30|325.11|323.11|325.3|323.3|325.3|323.3|325.11|323.11|11
1724878660000|2024-08-28 20:57:40|325.29|323.29|324.84|322.84|325.29|323.29|324.82|322.82|20
1724878670000|2024-08-28 20:57:50|324.82|322.82|324.75|322.75|324.82|322.82|324.68|322.68|25
1724878680000|2024-08-28 20:58:00|324.74|322.74|324.65|322.65|324.85|322.85|324.65|322.65|19
1724878690000|2024-08-28 20:58:10|324.59|322.59|324.5|322.5|324.59|322.59|324.5|322.5|27
1724878700000|2024-08-28 20:58:20|324.49|322.49|324.39|322.39|324.58|322.58|324.36|322.36|23
1724878710000|2024-08-28 20:58:30|324.37|322.37|324.29|322.29|324.42|322.42|324.27|322.27|26
1724878720000|2024-08-28 20:58:40|324.27|322.27|324.31|322.31|324.48|322.48|324.24|322.24|19
1724878730000|2024-08-28 20:58:50|324.29|322.29|324.37|322.37|324.4|322.4|324.25|322.25|27
1724878740000|2024-08-28 20:59:00|324.38|322.38|324.07|322.07|324.38|322.38|324.01|322.01|26
1724878750000|2024-08-28 20:59:10|324.11|322.11|324.23|322.23|324.3|322.3|324.11|322.11|19
1724878760000|2024-08-28 20:59:20|324.24|322.24|324.33|322.33|324.41|322.41|324.24|322.24|17
1724878770000|2024-08-28 20:59:30|324.32|322.32|324.24|322.24|324.33|322.33|324.24|322.24|19
1724878780000|2024-08-28 20:59:40|324.18|322.18|324.11|322.11|324.22|322.22|324.07|322.07|19
1724878790000|2024-08-28 20:59:50|324.09|322.09|323.91|321.91|324.14|322.14|323.91|321.91|19
1724878800000|2024-08-28 21:00:00|323.92|321.92|323.74|321.74|323.94|321.94|323.74|321.74|21
1724878810000|2024-08-28 21:00:10|323.75|321.75|323.73|321.73|323.82|321.82|323.62|321.62|27
1724878820000|2024-08-28 21:00:20|323.72|321.72|324.12|322.12|324.13|322.13|323.7|321.7|26
1724878830000|2024-08-28 21:00:30|324.11|322.11|324.14|322.14|324.2|322.2|324.1|322.1|19
1724878840000|2024-08-28 21:00:40|324.12|322.12|324.14|322.14|324.3|322.3|324.1|322.1|20
1724878850000|2024-08-28 21:00:50|324.16|322.16|323.84|321.84|324.19|322.19|323.79|321.79|27
1724878860000|2024-08-28 21:01:00|323.86|321.86|323.83|321.83|323.86|321.86|323.78|321.78|25
1724878870000|2024-08-28 21:01:10|323.84|321.84|323.89|321.89|324.05|322.05|323.84|321.84|18
1724878880000|2024-08-28 21:01:20|323.92|321.92|323.78|321.78|323.93|321.93|323.78|321.78|25
1724878890000|2024-08-28 21:01:30|323.79|321.79|323.86|321.86|323.91|321.91|323.79|321.79|9
1724878900000|2024-08-28 21:01:40|323.87|321.87|323.55|321.55|323.88|321.88|323.55|321.55|22
1724878910000|2024-08-28 21:01:50|323.56|321.56|323.59|321.59|323.77|321.77|323.56|321.56|23
1724878920000|2024-08-28 21:02:00|323.62|321.62|323.63|321.63|323.84|321.84|323.58|321.58|26
1724878930000|2024-08-28 21:02:10|323.64|321.64|323.54|321.54|323.67|321.67|323.45|321.45|18
1724878940000|2024-08-28 21:02:20|323.55|321.55|323.42|321.42|323.64|321.64|323.41|321.41|28
1724878950000|2024-08-28 21:02:30|323.45|321.45|323.32|321.32|323.46|321.46|323.32|321.32|20
1724878960000|2024-08-28 21:02:40|323.37|321.37|323.05|321.05|323.37|321.37|323.03|321.03|24
1724878970000|2024-08-28 21:02:50|323.07|321.07|323.16|321.16|323.25|321.25|323.07|321.07|12
1724878980000|2024-08-28 21:03:00|323.17|321.17|322.87|320.87|323.17|321.17|322.87|320.87|24
1724878990000|2024-08-28 21:03:10|322.88|320.88|322.86|320.86|322.98|320.98|322.8|320.8|25
1724879000000|2024-08-28 21:03:20|322.88|320.88|322.82|320.82|322.88|320.88|322.81|320.81|22
1724879010000|2024-08-28 21:03:30|322.79|320.79|322.79|320.79|322.91|320.91|322.78|320.78|15
1724879020000|2024-08-28 21:03:40|322.81|320.81|322.68|320.68|322.82|320.82|322.67|320.67|22
1724879030000|2024-08-28 21:03:50|322.7|320.7|322.81|320.81|322.81|320.81|322.58|320.58|25
1724879040000|2024-08-28 21:04:00|322.83|320.83|322.66|320.66|322.83|320.83|322.66|320.66|16
1724879050000|2024-08-28 21:04:10|322.64|320.64|322.64|320.64|322.64|320.64|322.53|320.53|15
1724879060000|2024-08-28 21:04:20|322.63|320.63|322.71|320.71|322.71|320.71|322.6|320.6|10
1724879070000|2024-08-28 21:04:30|322.72|320.72|322.75|320.75|322.77|320.77|322.72|320.72|16
1724879080000|2024-08-28 21:04:40|322.73|320.73|322.97|320.97|322.97|320.97|322.73|320.73|14
1724879090000|2024-08-28 21:04:50|322.98|320.98|322.83|320.83|323.09|321.09|322.78|320.78|27
1724879100000|2024-08-28 21:05:00|322.84|320.84|322.46|320.46|322.84|320.84|322.43|320.43|23
1724879110000|2024-08-28 21:05:10|322.5|320.5|322.74|320.74|322.76|320.76|322.5|320.5|23
1724879120000|2024-08-28 21:05:20|322.75|320.75|322.73|320.73|322.77|320.77|322.72|320.72|10
1724879130000|2024-08-28 21:05:30|322.74|320.74|322.88|320.88|322.89|320.89|322.74|320.74|13
1724879140000|2024-08-28 21:05:40|322.89|320.89|323|321|323|321|322.89|320.89|9
1724879150000|2024-08-28 21:05:50|323.06|321.06|323.08|321.08|323.12|321.12|323.02|321.02|21
1724879160000|2024-08-28 21:06:00|323.07|321.07|322.63|320.63|323.07|321.07|322.62|320.62|29
1724879170000|2024-08-28 21:06:10|322.62|320.62|322.61|320.61|322.62|320.62|322.56|320.56|13
1724879180000|2024-08-28 21:06:20|322.68|320.68|322.82|320.82|322.86|320.86|322.68|320.68|10
1724879190000|2024-08-28 21:06:30|322.83|320.83|322.76|320.76|322.83|320.83|322.73|320.73|14
1724879200000|2024-08-28 21:06:40|322.73|320.73|322.66|320.66|322.74|320.74|322.65|320.65|11
1724879210000|2024-08-28 21:06:50|322.69|320.69|322.81|320.81|322.81|320.81|322.69|320.69|9
1724879220000|2024-08-28 21:07:00|322.8|320.8|322.64|320.64|322.8|320.8|322.63|320.63|19
1724879230000|2024-08-28 21:07:10|322.63|320.63|322.57|320.57|322.63|320.63|322.57|320.57|12
1724879240000|2024-08-28 21:07:20|322.58|320.58|322.6|320.6|322.65|320.65|322.58|320.58|16
1724879250000|2024-08-28 21:07:30|322.61|320.61|322.47|320.47|322.62|320.62|322.47|320.47|16
1724879260000|2024-08-28 21:07:40|322.45|320.45|322.46|320.46|322.47|320.47|322.44|320.44|14
1724879270000|2024-08-28 21:07:50|322.47|320.47|322.44|320.44|322.48|320.48|322.41|320.41|18
1724879280000|2024-08-28 21:08:00|322.43|320.43|322.71|320.71|322.73|320.73|322.43|320.43|21
1724879290000|2024-08-28 21:08:10|322.75|320.75|322.74|320.74|322.76|320.76|322.73|320.73|11
1724879300000|2024-08-28 21:08:20|322.73|320.73|322.76|320.76|322.88|320.88|322.69|320.69|14
1724879310000|2024-08-28 21:08:30|322.75|320.75|322.71|320.71|322.75|320.75|322.71|320.71|9
1724879320000|2024-08-28 21:08:40|322.72|320.72|322.51|320.51|322.72|320.72|322.51|320.51|24
1724879330000|2024-08-28 21:08:50|322.52|320.52|322.52|320.52|322.57|320.57|322.44|320.44|17
1724879340000|2024-08-28 21:09:00|322.5|320.5|322.38|320.38|322.51|320.51|322.38|320.38|21
1724879350000|2024-08-28 21:09:10|322.36|320.36|322.51|320.51|322.51|320.51|322.3|320.3|16
1724879360000|2024-08-28 21:09:20|322.5|320.5|322.59|320.59|322.6|320.6|322.5|320.5|11
1724879370000|2024-08-28 21:09:30|322.58|320.58|322.37|320.37|322.58|320.58|322.37|320.37|15
1724879380000|2024-08-28 21:09:40|322.36|320.36|322.37|320.37|322.37|320.37|322.29|320.29|15
1724879390000|2024-08-28 21:09:50|322.36|320.36|322.62|320.62|322.62|320.62|322.36|320.36|12
1724879400000|2024-08-28 21:10:00|322.66|320.66|322.8|320.8|322.8|320.8|322.65|320.65|17
1724879410000|2024-08-28 21:10:10|322.81|320.81|323.08|321.08|323.08|321.08|322.81|320.81|7
1724879420000|2024-08-28 21:10:20|323|321|323.08|321.08|323.08|321.08|322.96|320.96|7
1724879430000|2024-08-28 21:10:30|323.1|321.1|323.24|321.24|323.24|321.24|323.1|321.1|5
1724879440000|2024-08-28 21:10:40|323.23|321.23|323.17|321.17|323.28|321.28|323.16|321.16|22
1724879450000|2024-08-28 21:10:50|323.21|321.21|323.14|321.14|323.23|321.23|323.14|321.14|17
1724879460000|2024-08-28 21:11:00|323.13|321.13|323.04|321.04|323.17|321.17|322.98|320.98|25
1724879470000|2024-08-28 21:11:10|323.03|321.03|322.96|320.96|323.15|321.15|322.96|320.96|19
1724879480000|2024-08-28 21:11:20|322.95|320.95|322.82|320.82|322.95|320.95|322.82|320.82|23
1724879490000|2024-08-28 21:11:30|322.83|320.83|322.81|320.81|322.83|320.83|322.75|320.75|19
1724879500000|2024-08-28 21:11:40|322.8|320.8|322.79|320.79|322.8|320.8|322.73|320.73|8
1724879510000|2024-08-28 21:11:50|322.78|320.78|322.88|320.88|322.9|320.9|322.78|320.78|10
1724879520000|2024-08-28 21:12:00|322.89|320.89|322.91|320.91|322.94|320.94|322.88|320.88|15
1724879530000|2024-08-28 21:12:10|322.92|320.92|322.94|320.94|322.98|320.98|322.91|320.91|15
1724879540000|2024-08-28 21:12:20|322.95|320.95|322.97|320.97|322.97|320.97|322.94|320.94|15
1724879550000|2024-08-28 21:12:30|322.99|320.99|322.96|320.96|323.03|321.03|322.96|320.96|9
1724879560000|2024-08-28 21:12:40|322.95|320.95|322.95|320.95|322.95|320.95|322.91|320.91|5
1724879570000|2024-08-28 21:12:50|322.98|320.98|323.27|321.27|323.28|321.28|322.98|320.98|19
1724879580000|2024-08-28 21:13:00|323.28|321.28|323.33|321.33|323.33|321.33|323.27|321.27|6
1724879590000|2024-08-28 21:13:10|323.38|321.38|323.5|321.5|323.51|321.51|323.38|321.38|12
1724879600000|2024-08-28 21:13:20|323.49|321.49|323.56|321.56|323.57|321.57|323.48|321.48|14
1724879610000|2024-08-28 21:13:30|323.57|321.57|323.81|321.81|323.87|321.87|323.57|321.57|25
1724879620000|2024-08-28 21:13:40|323.83|321.83|323.89|321.89|323.9|321.9|323.72|321.72|15
1724879630000|2024-08-28 21:13:50|323.88|321.88|323.78|321.78|323.88|321.88|323.76|321.76|19
1724879640000|2024-08-28 21:14:00|323.79|321.79|323.82|321.82|323.82|321.82|323.72|321.72|22
1724879650000|2024-08-28 21:14:10|323.81|321.81|323.68|321.68|323.83|321.83|323.68|321.68|17
1724879660000|2024-08-28 21:14:20|323.67|321.67|323.5|321.5|323.67|321.67|323.5|321.5|11
1724879670000|2024-08-28 21:14:30|323.51|321.51|323.49|321.49|323.51|321.51|323.47|321.47|14
1724879680000|2024-08-28 21:14:40|323.51|321.51|323.59|321.59|323.6|321.6|323.49|321.49|14
1724879690000|2024-08-28 21:14:50|323.56|321.56|323.47|321.47|323.58|321.58|323.47|321.47|17
1724879700000|2024-08-28 21:15:00|323.49|321.49|323.36|321.36|323.49|321.49|323.36|321.36|14
1724879710000|2024-08-28 21:15:10|323.37|321.37|323.31|321.31|323.37|321.37|323.31|321.31|13
1724879720000|2024-08-28 21:15:20|323.34|321.34|323.39|321.39|323.45|321.45|323.34|321.34|5
1724879730000|2024-08-28 21:15:30|323.36|321.36|323.23|321.23|323.36|321.36|323.18|321.18|12
1724879740000|2024-08-28 21:15:40|323.2|321.2|323.29|321.29|323.3|321.3|323.19|321.19|16
1724879750000|2024-08-28 21:15:50|323.28|321.28|323.27|321.27|323.29|321.29|323.26|321.26|8
1724879760000|2024-08-28 21:16:00|323.29|321.29|323.13|321.13|323.29|321.29|323.13|321.13|18
1724879770000|2024-08-28 21:16:10|323.12|321.12|323.13|321.13|323.15|321.15|323.09|321.09|8
1724879780000|2024-08-28 21:16:20|323.15|321.15|323.13|321.13|323.16|321.16|323.13|321.13|5
1724879790000|2024-08-28 21:16:30|323.14|321.14|323.26|321.26|323.26|321.26|323.14|321.14|10
1724879800000|2024-08-28 21:16:40|323.24|321.24|322.98|320.98|323.24|321.24|322.96|320.96|13
1724879810000|2024-08-28 21:16:50|322.97|320.97|322.89|320.89|322.98|320.98|322.89|320.89|12
1724879820000|2024-08-28 21:17:00|322.87|320.87|322.74|320.74|322.9|320.9|322.71|320.71|21
1724879830000|2024-08-28 21:17:10|322.69|320.69|322.8|320.8|322.8|320.8|322.68|320.68|15
1724879840000|2024-08-28 21:17:20|322.82|320.82|323.09|321.09|323.09|321.09|322.81|320.81|10
1724879850000|2024-08-28 21:17:30|323.16|321.16|323.24|321.24|323.24|321.24|323.1|321.1|11
1724879860000|2024-08-28 21:17:40|323.25|321.25|323.21|321.21|323.29|321.29|323.21|321.21|20
1724879870000|2024-08-28 21:17:50|323.22|321.22|323.34|321.34|323.38|321.38|323.22|321.22|12
1724879880000|2024-08-28 21:18:00|323.37|321.37|323.42|321.42|323.45|321.45|323.32|321.32|11
1724879890000|2024-08-28 21:18:10|323.43|321.43|323.36|321.36|323.43|321.43|323.36|321.36|10
1724879900000|2024-08-28 21:18:20|323.35|321.35|323.43|321.43|323.43|321.43|323.3|321.3|16
1724879910000|2024-08-28 21:18:30|323.42|321.42|323.55|321.55|323.63|321.63|323.33|321.33|20
1724879920000|2024-08-28 21:18:40|323.56|321.56|323.7|321.7|323.7|321.7|323.56|321.56|8
1724879930000|2024-08-28 21:18:50|323.68|321.68|323.71|321.71|323.71|321.71|323.67|321.67|9
1724879940000|2024-08-28 21:19:00|323.73|321.73|323.53|321.53|323.73|321.73|323.53|321.53|13
1724879950000|2024-08-28 21:19:10|323.52|321.52|323.47|321.47|323.52|321.52|323.47|321.47|4
1724879960000|2024-08-28 21:19:20|323.46|321.46|323.54|321.54|323.57|321.57|323.46|321.46|12
1724879970000|2024-08-28 21:19:30|323.55|321.55|323.66|321.66|323.67|321.67|323.53|321.53|8
1724879980000|2024-08-28 21:19:40|323.67|321.67|323.72|321.72|323.85|321.85|323.66|321.66|17
1724879990000|2024-08-28 21:19:50|323.69|321.69|323.51|321.51|323.69|321.69|323.51|321.51|17
1724880000000|2024-08-28 21:20:00|323.52|321.52|323.46|321.46|323.52|321.52|323.46|321.46|14
1724880010000|2024-08-28 21:20:10|323.45|321.45|323.35|321.35|323.45|321.45|323.35|321.35|6
1724880020000|2024-08-28 21:20:20|323.34|321.34|323.37|321.37|323.37|321.37|323.34|321.34|2
1724880030000|2024-08-28 21:20:30|323.38|321.38|323.44|321.44|323.44|321.44|323.38|321.38|5
1724880040000|2024-08-28 21:20:40|323.45|321.45|323.51|321.51|323.53|321.53|323.45|321.45|5
1724880050000|2024-08-28 21:20:50|323.52|321.52|323.57|321.57|323.57|321.57|323.52|321.52|4
1724880060000|2024-08-28 21:21:00|323.61|321.61|323.65|321.65|323.66|321.66|323.61|321.61|8
1724880070000|2024-08-28 21:21:10|323.64|321.64|323.62|321.62|323.64|321.64|323.61|321.61|4
1724880090000|2024-08-28 21:21:30|323.64|321.64|323.67|321.67|323.67|321.67|323.64|321.64|3
1724880100000|2024-08-28 21:21:40|323.73|321.73|323.87|321.87|323.89|321.89|323.73|321.73|10
1724880110000|2024-08-28 21:21:50|323.88|321.88|323.9|321.9|323.9|321.9|323.88|321.88|2
1724880120000|2024-08-28 21:22:00|323.94|321.94|324.16|322.16|324.16|322.16|323.94|321.94|12
1724880130000|2024-08-28 21:22:10|324.17|322.17|324.19|322.19|324.19|322.19|324.17|322.17|3
1724880140000|2024-08-28 21:22:20|324.2|322.2|324.16|322.16|324.22|322.22|324.16|322.16|11
1724880150000|2024-08-28 21:22:30|324.15|322.15|324.13|322.13|324.15|322.15|324.12|322.12|4
1724880160000|2024-08-28 21:22:40|324.12|322.12|324.29|322.29|324.29|322.29|324.12|322.12|9
1724880170000|2024-08-28 21:22:50|324.3|322.3|324.42|322.42|324.42|322.42|324.29|322.29|5
1724880180000|2024-08-28 21:23:00|324.39|322.39|324.33|322.33|324.39|322.39|324.33|322.33|9
1724880190000|2024-08-28 21:23:10|324.37|322.37|324.44|322.44|324.44|322.44|324.37|322.37|17
1724880200000|2024-08-28 21:23:20|324.45|322.45|324.56|322.56|324.56|322.56|324.45|322.45|14
1724880210000|2024-08-28 21:23:30|324.58|322.58|324.68|322.68|324.69|322.69|324.58|322.58|6
1724880220000|2024-08-28 21:23:40|324.67|322.67|324.68|322.68|324.68|322.68|324.67|322.67|2
1724880230000|2024-08-28 21:23:50|324.69|322.69|324.61|322.61|324.69|322.69|324.6|322.6|7
1724880240000|2024-08-28 21:24:00|324.62|322.62|324.77|322.77|324.77|322.77|324.62|322.62|8
1724880250000|2024-08-28 21:24:10|324.75|322.75|324.78|322.78|324.8|322.8|324.75|322.75|7
1724880260000|2024-08-28 21:24:20|324.77|322.77|324.67|322.67|324.77|322.77|324.67|322.67|13
1724880270000|2024-08-28 21:24:30|324.68|322.68|324.7|322.7|324.72|322.72|324.68|322.68|5
1724880280000|2024-08-28 21:24:40|324.67|322.67|324.65|322.65|324.67|322.67|324.65|322.65|2
1724880290000|2024-08-28 21:24:50|324.67|322.67|324.66|322.66|324.72|322.72|324.66|322.66|4
1724880300000|2024-08-28 21:25:00|324.67|322.67|324.74|322.74|324.75|322.75|324.67|322.67|9
1724880310000|2024-08-28 21:25:10|324.73|322.73|324.75|322.75|324.76|322.76|324.73|322.73|7
1724880320000|2024-08-28 21:25:20|324.76|322.76|324.76|322.76|324.8|322.8|324.76|322.76|7
1724880330000|2024-08-28 21:25:30|324.77|322.77|324.8|322.8|324.8|322.8|324.77|322.77|2
1724880340000|2024-08-28 21:25:40|324.83|322.83|324.83|322.83|324.83|322.83|324.83|322.83|1
1724880350000|2024-08-28 21:25:50|324.88|322.88|325.13|323.13|325.13|323.13|324.88|322.88|14
1724880360000|2024-08-28 21:26:00|325.12|323.12|324.9|322.9|325.13|323.13|324.9|322.9|14
1724880370000|2024-08-28 21:26:10|324.87|322.87|324.76|322.76|324.87|322.87|324.75|322.75|5
1724880380000|2024-08-28 21:26:20|324.77|322.77|324.76|322.76|324.79|322.79|324.75|322.75|14
1724880390000|2024-08-28 21:26:30|324.75|322.75|324.7|322.7|324.75|322.75|324.7|322.7|5
1724880400000|2024-08-28 21:26:40|324.67|322.67|324.54|322.54|324.72|322.72|324.54|322.54|3
1724880410000|2024-08-28 21:26:50|324.47|322.47|324.33|322.33|324.47|322.47|324.33|322.33|13
1724880420000|2024-08-28 21:27:00|324.35|322.35|324.37|322.37|324.4|322.4|324.35|322.35|13
1724880430000|2024-08-28 21:27:10|324.38|322.38|324.41|322.41|324.44|322.44|324.35|322.35|18
1724880440000|2024-08-28 21:27:20|324.42|322.42|324.34|322.34|324.43|322.43|324.34|322.34|19
1724880450000|2024-08-28 21:27:30|324.33|322.33|324.46|322.46|324.47|322.47|324.33|322.33|9
1724880460000|2024-08-28 21:27:40|324.44|322.44|324.47|322.47|324.5|322.5|324.44|322.44|14
1724880470000|2024-08-28 21:27:50|324.48|322.48|324.48|322.48|324.52|322.52|324.47|322.47|18
1724880480000|2024-08-28 21:28:00|324.49|322.49|324.42|322.42|324.49|322.49|324.41|322.41|11
1724880490000|2024-08-28 21:28:10|324.4|322.4|324.38|322.38|324.41|322.41|324.38|322.38|4
1724880500000|2024-08-28 21:28:20|324.37|322.37|324.36|322.36|324.37|322.37|324.35|322.35|3
1724880510000|2024-08-28 21:28:30|324.35|322.35|324.2|322.2|324.35|322.35|324.2|322.2|14
1724880520000|2024-08-28 21:28:40|324.16|322.16|324.08|322.08|324.16|322.16|324.07|322.07|9
1724880530000|2024-08-28 21:28:50|324.07|322.07|324.08|322.08|324.08|322.08|324.07|322.07|2
1724880540000|2024-08-28 21:29:00|324.07|322.07|324.03|322.03|324.09|322.09|324.03|322.03|5
1724880550000|2024-08-28 21:29:10|324.02|322.02|323.84|321.84|324.02|322.02|323.84|321.84|11
1724880560000|2024-08-28 21:29:20|323.85|321.85|323.88|321.88|323.88|321.88|323.84|321.84|10
1724880570000|2024-08-28 21:29:30|323.87|321.87|323.9|321.9|323.94|321.94|323.87|321.87|10
1724880580000|2024-08-28 21:29:40|323.89|321.89|323.93|321.93|323.93|321.93|323.86|321.86|10
1724880590000|2024-08-28 21:29:50|323.94|321.94|323.86|321.86|323.97|321.97|323.85|321.85|12
1724880600000|2024-08-28 21:30:00|323.85|321.85|323.72|321.72|323.85|321.85|323.7|321.7|14
1724880610000|2024-08-28 21:30:10|323.74|321.74|323.72|321.72|323.77|321.77|323.7|321.7|12
1724880620000|2024-08-28 21:30:20|323.73|321.73|323.88|321.88|323.88|321.88|323.73|321.73|6
1724880630000|2024-08-28 21:30:30|323.87|321.87|323.92|321.92|323.92|321.92|323.86|321.86|12
1724880640000|2024-08-28 21:30:40|323.93|321.93|323.99|321.99|323.99|321.99|323.93|321.93|8
1724880650000|2024-08-28 21:30:50|324|322|323.99|321.99|324.01|322.01|323.97|321.97|16
1724880660000|2024-08-28 21:31:00|324|322|323.88|321.88|324|322|323.87|321.87|12
1724880670000|2024-08-28 21:31:10|323.87|321.87|323.85|321.85|323.87|321.87|323.85|321.85|3
1724880680000|2024-08-28 21:31:20|323.86|321.86|323.88|321.88|323.91|321.91|323.86|321.86|13
1724880690000|2024-08-28 21:31:30|323.89|321.89|323.88|321.88|323.89|321.89|323.87|321.87|3
1724880700000|2024-08-28 21:31:40|323.89|321.89|323.89|321.89|323.89|321.89|323.89|321.89|1
1724880710000|2024-08-28 21:31:50|323.9|321.9|323.97|321.97|323.99|321.99|323.9|321.9|12
1724880720000|2024-08-28 21:32:00|323.98|321.98|324.16|322.16|324.16|322.16|323.98|321.98|15
1724880730000|2024-08-28 21:32:10|324.17|322.17|324.1|322.1|324.17|322.17|324.1|322.1|8
1724880740000|2024-08-28 21:32:20|324.11|322.11|323.98|321.98|324.11|322.11|323.98|321.98|8
1724880750000|2024-08-28 21:32:30|324.02|322.02|323.94|321.94|324.02|322.02|323.93|321.93|8
1724880760000|2024-08-28 21:32:40|323.93|321.93|324.05|322.05|324.05|322.05|323.93|321.93|7
1724880770000|2024-08-28 21:32:50|324.04|322.04|324.07|322.07|324.07|322.07|324.03|322.03|11
1724880780000|2024-08-28 21:33:00|324.05|322.05|324.05|322.05|324.07|322.07|324.05|322.05|5
1724880790000|2024-08-28 21:33:10|324.06|322.06|324.05|322.05|324.06|322.06|324.05|322.05|2
1724880800000|2024-08-28 21:33:20|324.06|322.06|324.05|322.05|324.06|322.06|324.05|322.05|2
1724880810000|2024-08-28 21:33:30|324.06|322.06|324.04|322.04|324.07|322.07|324.04|322.04|7
1724880820000|2024-08-28 21:33:40|324.05|322.05|324|322|324.05|322.05|323.89|321.89|15
1724880830000|2024-08-28 21:33:50|323.98|321.98|324.13|322.13|324.13|322.13|323.98|321.98|13
1724880840000|2024-08-28 21:34:00|324.12|322.12|324.18|322.18|324.18|322.18|324.12|322.12|6
1724880850000|2024-08-28 21:34:10|324.19|322.19|324.33|322.33|324.33|322.33|324.19|322.19|17
1724880860000|2024-08-28 21:34:20|324.34|322.34|324.52|322.52|324.52|322.52|324.34|322.34|10
1724880870000|2024-08-28 21:34:30|324.55|322.55|324.57|322.57|324.57|322.57|324.55|322.55|3
1724880880000|2024-08-28 21:34:40|324.58|322.58|324.56|322.56|324.58|322.58|324.55|322.55|4
1724880890000|2024-08-28 21:34:50|324.57|322.57|324.57|322.57|324.57|322.57|324.57|322.57|1
1724880900000|2024-08-28 21:35:00|324.58|322.58|324.58|322.58|324.59|322.59|324.58|322.58|3
1724880910000|2024-08-28 21:35:10|324.59|322.59|324.61|322.61|324.61|322.61|324.59|322.59|3
1724880920000|2024-08-28 21:35:20|324.58|322.58|324.62|322.62|324.63|322.63|324.58|322.58|4
1724880930000|2024-08-28 21:35:30|324.59|322.59|324.61|322.61|324.61|322.61|324.58|322.58|7
1724880940000|2024-08-28 21:35:40|324.62|322.62|324.62|322.62|324.62|322.62|324.62|322.62|1
1724880950000|2024-08-28 21:35:50|324.59|322.59|324.68|322.68|324.68|322.68|324.59|322.59|4
1724880960000|2024-08-28 21:36:00|324.73|322.73|324.95|322.95|324.95|322.95|324.73|322.73|9
1724880980000|2024-08-28 21:36:20|324.93|322.93|325.09|323.09|325.09|323.09|324.93|322.93|18
1724880990000|2024-08-28 21:36:30|325.1|323.1|325.05|323.05|325.1|323.1|325.05|323.05|13
1724881000000|2024-08-28 21:36:40|325.06|323.06|325.2|323.2|325.2|323.2|325.06|323.06|12
1724881010000|2024-08-28 21:36:50|325.24|323.24|325.25|323.25|325.25|323.25|325.24|323.24|2
1724881020000|2024-08-28 21:37:00|325.26|323.26|325.22|323.22|325.26|323.26|325.18|323.18|8
1724881030000|2024-08-28 21:37:10|325.19|323.19|325.25|323.25|325.27|323.27|325.18|323.18|8
1724881040000|2024-08-28 21:37:20|325.24|323.24|325.29|323.29|325.29|323.29|325.24|323.24|4
1724881050000|2024-08-28 21:37:30|325.27|323.27|325.28|323.28|325.28|323.28|325.27|323.27|2
1724881060000|2024-08-28 21:37:40|325.26|323.26|325.3|323.3|325.3|323.3|325.26|323.26|2
1724881110000|2024-08-28 21:38:30|325.29|323.29|325.29|323.29|325.29|323.29|325.29|323.29|1
1724881120000|2024-08-28 21:38:40|325.26|323.26|325.12|323.12|325.26|323.26|325.09|323.09|9
1724881130000|2024-08-28 21:38:50|325.09|323.09|325.04|323.04|325.09|323.09|325.04|323.04|4
1724881140000|2024-08-28 21:39:00|325.03|323.03|325.04|323.04|325.04|323.04|325.03|323.03|6
1724881150000|2024-08-28 21:39:10|325.05|323.05|325.04|323.04|325.05|323.05|325.04|323.04|4
1724881160000|2024-08-28 21:39:20|325.05|323.05|325.08|323.08|325.09|323.09|325.04|323.04|11
1724881170000|2024-08-28 21:39:30|325.05|323.05|325.05|323.05|325.05|323.05|325.05|323.05|1
1724881180000|2024-08-28 21:39:40|325.04|323.04|324.94|322.94|325.04|323.04|324.94|322.94|7
1724881190000|2024-08-28 21:39:50|324.93|322.93|324.9|322.9|324.93|322.93|324.9|322.9|3
1724881200000|2024-08-28 21:40:00|324.92|322.92|325.08|323.08|325.08|323.08|324.92|322.92|14
1724881210000|2024-08-28 21:40:10|325.09|323.09|324.96|322.96|325.09|323.09|324.96|322.96|14
1724881220000|2024-08-28 21:40:20|324.89|322.89|324.86|322.86|324.89|322.89|324.85|322.85|9
1724881230000|2024-08-28 21:40:30|324.85|322.85|324.74|322.74|324.85|322.85|324.74|322.74|7
1724881240000|2024-08-28 21:40:40|324.73|322.73|324.73|322.73|324.74|322.74|324.73|322.73|7
1724881250000|2024-08-28 21:40:50|324.66|322.66|324.64|322.64|324.66|322.66|324.64|322.64|7
1724881260000|2024-08-28 21:41:00|324.65|322.65|324.7|322.7|324.7|322.7|324.64|322.64|6
1724881270000|2024-08-28 21:41:10|324.71|322.71|324.74|322.74|324.75|322.75|324.69|322.69|9
1724881280000|2024-08-28 21:41:20|324.75|322.75|324.75|322.75|324.75|322.75|324.73|322.73|6
1724881290000|2024-08-28 21:41:30|324.73|322.73|324.72|322.72|324.73|322.73|324.72|322.72|2
1724881300000|2024-08-28 21:41:40|324.73|322.73|324.73|322.73|324.73|322.73|324.73|322.73|1
1724881320000|2024-08-28 21:42:00|324.74|322.74|324.74|322.74|324.74|322.74|324.74|322.74|1
1724881340000|2024-08-28 21:42:20|324.72|322.72|324.74|322.74|324.75|322.75|324.72|322.72|6
1724881350000|2024-08-28 21:42:30|324.75|322.75|324.74|322.74|324.75|322.75|324.74|322.74|2
1724881360000|2024-08-28 21:42:40|324.75|322.75|324.81|322.81|324.81|322.81|324.73|322.73|14
1724881370000|2024-08-28 21:42:50|324.82|322.82|324.82|322.82|324.82|322.82|324.81|322.81|3
1724881380000|2024-08-28 21:43:00|324.83|322.83|324.83|322.83|324.83|322.83|324.83|322.83|1
1724881390000|2024-08-28 21:43:10|324.82|322.82|324.8|322.8|324.82|322.82|324.8|322.8|4
1724881400000|2024-08-28 21:43:20|324.79|322.79|324.79|322.79|324.79|322.79|324.75|322.75|4
1724881420000|2024-08-28 21:43:40|324.82|322.82|324.86|322.86|324.86|322.86|324.82|322.82|4
1724881430000|2024-08-28 21:43:50|324.87|322.87|325.01|323.01|325.01|323.01|324.87|322.87|5
1724881440000|2024-08-28 21:44:00|325.02|323.02|325.03|323.03|325.03|323.03|325.02|323.02|2
1724881450000|2024-08-28 21:44:10|325.05|323.05|325.05|323.05|325.07|323.07|325.04|323.04|7
1724881460000|2024-08-28 21:44:20|325.06|323.06|325.07|323.07|325.07|323.07|325.06|323.06|2
1724881470000|2024-08-28 21:44:30|325.06|323.06|325.07|323.07|325.07|323.07|325.04|323.04|4
1724881480000|2024-08-28 21:44:40|325.06|323.06|325.08|323.08|325.08|323.08|325.06|323.06|3
1724881490000|2024-08-28 21:44:50|325.09|323.09|325.12|323.12|325.12|323.12|325.09|323.09|5
1724881500000|2024-08-28 21:45:00|325.13|323.13|325.13|323.13|325.13|323.13|325.13|323.13|1
1724881510000|2024-08-28 21:45:10|325.14|323.14|325.14|323.14|325.14|323.14|325.14|323.14|1
1724881520000|2024-08-28 21:45:20|325.13|323.13|325.12|323.12|325.13|323.13|325.11|323.11|4
1724881540000|2024-08-28 21:45:40|325.11|323.11|325.11|323.11|325.11|323.11|325.11|323.11|1
1724881550000|2024-08-28 21:45:50|325.13|323.13|325.14|323.14|325.14|323.14|325.13|323.13|2
1724881560000|2024-08-28 21:46:00|325.15|323.15|325.15|323.15|325.15|323.15|325.15|323.15|1
1724881580000|2024-08-28 21:46:20|325.16|323.16|325.16|323.16|325.16|323.16|325.14|323.14|9
1724881590000|2024-08-28 21:46:30|325.17|323.17|325.16|323.16|325.17|323.17|325.15|323.15|5
1724881600000|2024-08-28 21:46:40|325.15|323.15|325.21|323.21|325.21|323.21|325.15|323.15|9
1724881610000|2024-08-28 21:46:50|325.2|323.2|325.27|323.27|325.27|323.27|325.2|323.2|8
1724881620000|2024-08-28 21:47:00|325.25|323.25|325.26|323.26|325.27|323.27|325.24|323.24|8
1724881630000|2024-08-28 21:47:10|325.23|323.23|325.24|323.24|325.26|323.26|325.23|323.23|7
1724881640000|2024-08-28 21:47:20|325.25|323.25|325.26|323.26|325.26|323.26|325.24|323.24|11
1724881650000|2024-08-28 21:47:30|325.23|323.23|325.24|323.24|325.26|323.26|325.23|323.23|8
1724881660000|2024-08-28 21:47:40|325.25|323.25|325.22|323.22|325.25|323.25|325.21|323.21|11
1724881670000|2024-08-28 21:47:50|325.23|323.23|325.18|323.18|325.26|323.26|325.18|323.18|9
1724881680000|2024-08-28 21:48:00|325.19|323.19|325.19|323.19|325.19|323.19|325.19|323.19|1
1724881690000|2024-08-28 21:48:10|325.18|323.18|325.08|323.08|325.18|323.18|325.08|323.08|6
1724881700000|2024-08-28 21:48:20|325|323|324.9|322.9|325|323|324.89|322.89|10
1724881710000|2024-08-28 21:48:30|324.89|322.89|324.89|322.89|324.89|322.89|324.89|322.89|1
1724881720000|2024-08-28 21:48:40|324.9|322.9|324.9|322.9|324.9|322.9|324.9|322.9|1
1724881730000|2024-08-28 21:48:50|324.91|322.91|324.89|322.89|324.91|322.91|324.89|322.89|6
1724881750000|2024-08-28 21:49:10|324.88|322.88|324.82|322.82|324.88|322.88|324.8|322.8|5
1724881760000|2024-08-28 21:49:20|324.8|322.8|324.75|322.75|324.8|322.8|324.75|322.75|8
1724881770000|2024-08-28 21:49:30|324.76|322.76|324.76|322.76|324.76|322.76|324.75|322.75|5
1724881790000|2024-08-28 21:49:50|324.75|322.75|324.73|322.73|324.75|322.75|324.72|322.72|3
1724881810000|2024-08-28 21:50:10|324.74|322.74|324.78|322.78|324.78|322.78|324.74|322.74|3
1724881820000|2024-08-28 21:50:20|324.77|322.77|324.78|322.78|324.78|322.78|324.77|322.77|2
1724881830000|2024-08-28 21:50:30|324.8|322.8|324.81|322.81|324.81|322.81|324.79|322.79|4
1724881840000|2024-08-28 21:50:40|324.82|322.82|324.82|322.82|324.82|322.82|324.82|322.82|1
1724881850000|2024-08-28 21:50:50|324.84|322.84|324.84|322.84|324.84|322.84|324.84|322.84|1
1724881870000|2024-08-28 21:51:10|324.85|322.85|324.85|322.85|324.86|322.86|324.85|322.85|3
1724881890000|2024-08-28 21:51:30|324.83|322.83|324.84|322.84|324.84|322.84|324.83|322.83|2
1724881900000|2024-08-28 21:51:40|324.83|322.83|324.85|322.85|324.85|322.85|324.83|322.83|3
1724881910000|2024-08-28 21:51:50|324.84|322.84|324.84|322.84|324.85|322.85|324.82|322.82|10
1724881920000|2024-08-28 21:52:00|324.85|322.85|324.85|322.85|324.85|322.85|324.85|322.85|1
1724881930000|2024-08-28 21:52:10|324.86|322.86|324.86|322.86|324.86|322.86|324.86|322.86|1
1724881960000|2024-08-28 21:52:40|324.85|322.85|324.84|322.84|324.85|322.85|324.84|322.84|2
1724881980000|2024-08-28 21:53:00|324.85|322.85|324.85|322.85|324.85|322.85|324.85|322.85|1
1724881990000|2024-08-28 21:53:10|324.86|322.86|324.84|322.84|324.87|322.87|324.84|322.84|5
1724882010000|2024-08-28 21:53:30|324.86|322.86|324.8|322.8|324.88|322.88|324.78|322.78|17
1724882020000|2024-08-28 21:53:40|324.81|322.81|324.81|322.81|324.83|322.83|324.8|322.8|5
1724882030000|2024-08-28 21:53:50|324.83|322.83|324.75|322.75|324.83|322.83|324.75|322.75|6
1724882040000|2024-08-28 21:54:00|324.76|322.76|324.75|322.75|324.77|322.77|324.75|322.75|4
1724882050000|2024-08-28 21:54:10|324.76|322.76|324.78|322.78|324.78|322.78|324.76|322.76|5
1724882060000|2024-08-28 21:54:20|324.77|322.77|324.75|322.75|324.77|322.77|324.73|322.73|6
1724882070000|2024-08-28 21:54:30|324.76|322.76|324.76|322.76|324.76|322.76|324.75|322.75|3
1724882080000|2024-08-28 21:54:40|324.75|322.75|324.76|322.76|324.76|322.76|324.75|322.75|2
1724882090000|2024-08-28 21:54:50|324.73|322.73|324.76|322.76|324.77|322.77|324.73|322.73|6
1724882110000|2024-08-28 21:55:10|324.74|322.74|324.57|322.57|324.74|322.74|324.57|322.57|7
1724882120000|2024-08-28 21:55:20|324.56|322.56|324.55|322.55|324.56|322.56|324.55|322.55|2
1724882130000|2024-08-28 21:55:30|324.52|322.52|324.44|322.44|324.52|322.52|324.44|322.44|7
1724882140000|2024-08-28 21:55:40|324.41|322.41|324.38|322.38|324.41|322.41|324.38|322.38|2
1724882150000|2024-08-28 21:55:50|324.37|322.37|324.3|322.3|324.37|322.37|324.3|322.3|4
1724882160000|2024-08-28 21:56:00|324.28|322.28|324.26|322.26|324.29|322.29|324.26|322.26|4
1724882170000|2024-08-28 21:56:10|324.25|322.25|324.2|322.2|324.25|322.25|324.19|322.19|5
1724882180000|2024-08-28 21:56:20|324.18|322.18|324.14|322.14|324.19|322.19|324.13|322.13|6
1724882190000|2024-08-28 21:56:30|324.12|322.12|324.1|322.1|324.12|322.12|324.1|322.1|2
1724882200000|2024-08-28 21:56:40|324.11|322.11|323.78|321.78|324.11|322.11|323.78|321.78|10
1724882210000|2024-08-28 21:56:50|323.8|321.8|323.75|321.75|323.81|321.81|323.75|321.75|16
1724882220000|2024-08-28 21:57:00|323.77|321.77|323.88|321.88|323.88|321.88|323.76|321.76|11
1724882230000|2024-08-28 21:57:10|323.92|321.92|324.11|322.11|324.11|322.11|323.91|321.91|14
1724882240000|2024-08-28 21:57:20|324.15|322.15|324.33|322.33|324.33|322.33|324.15|322.15|5
1724882250000|2024-08-28 21:57:30|324.34|322.34|324.34|322.34|324.34|322.34|324.34|322.34|1
1724882260000|2024-08-28 21:57:40|324.35|322.35|324.33|322.33|324.35|322.35|324.33|322.33|3
1724882270000|2024-08-28 21:57:50|324.34|322.34|324.29|322.29|324.35|322.35|324.29|322.29|5
1724882280000|2024-08-28 21:58:00|324.3|322.3|324.28|322.28|324.3|322.3|324.28|322.28|2
1724882290000|2024-08-28 21:58:10|324.27|322.27|324.19|322.19|324.27|322.27|324.19|322.19|6
1724882300000|2024-08-28 21:58:20|324.18|322.18|324.17|322.17|324.18|322.18|324.16|322.16|8
1724882310000|2024-08-28 21:58:30|324.18|322.18|324.05|322.05|324.18|322.18|324.05|322.05|12
1724882320000|2024-08-28 21:58:40|324.06|322.06|324|322|324.06|322.06|324|322|8
1724882330000|2024-08-28 21:58:50|323.99|321.99|324|322|324|322|323.99|321.99|2
1724882340000|2024-08-28 21:59:00|323.97|321.97|323.94|321.94|323.98|321.98|323.94|321.94|5
1724882350000|2024-08-28 21:59:10|323.91|321.91|323.85|321.85|323.91|321.91|323.85|321.85|5
1724882360000|2024-08-28 21:59:20|323.84|321.84|323.85|321.85|323.85|321.85|323.84|321.84|2
1724882370000|2024-08-28 21:59:30|323.81|321.81|323.65|321.65|323.81|321.81|323.64|321.64|14
1724882380000|2024-08-28 21:59:40|323.66|321.66|323.72|321.72|323.74|321.74|323.65|321.65|13
1724882390000|2024-08-28 21:59:50|323.71|321.71|323.74|321.74|323.74|321.74|323.71|321.71|8
1724882400000|2024-08-28 22:00:00|323.76|321.76|323.67|321.67|323.76|321.76|323.65|321.65|12
1724882410000|2024-08-28 22:00:10|323.71|321.71|324.03|322.03|324.07|322.07|323.71|321.71|17
1724882420000|2024-08-28 22:00:20|324|322|323.66|321.66|324|322|323.66|321.66|12
1724882430000|2024-08-28 22:00:30|323.64|321.64|323.56|321.56|323.64|321.64|323.45|321.45|19
1724882440000|2024-08-28 22:00:40|323.57|321.57|323.96|321.96|323.96|321.96|323.57|321.57|16
1724882450000|2024-08-28 22:00:50|323.95|321.95|323.94|321.94|323.95|321.95|323.94|321.94|2
1724882460000|2024-08-28 22:01:00|323.91|321.91|323.98|321.98|323.99|321.99|323.86|321.86|11
1724882470000|2024-08-28 22:01:10|323.93|321.93|323.98|321.98|323.98|321.98|323.87|321.87|13
1724882480000|2024-08-28 22:01:20|323.97|321.97|323.89|321.89|323.97|321.97|323.89|321.89|6
1724882490000|2024-08-28 22:01:30|323.94|321.94|324.07|322.07|324.1|322.1|323.94|321.94|12
1724882500000|2024-08-28 22:01:40|324.05|322.05|324|322|324.05|322.05|324|322|4
1724882510000|2024-08-28 22:01:50|323.99|321.99|323.92|321.92|324|322|323.92|321.92|5
1724882520000|2024-08-28 22:02:00|323.89|321.89|323.79|321.79|323.89|321.89|323.79|321.79|7
1724882530000|2024-08-28 22:02:10|323.8|321.8|323.54|321.54|323.8|321.8|323.54|321.54|10
1724882540000|2024-08-28 22:02:20|323.53|321.53|323.3|321.3|323.53|321.53|323.3|321.3|12
1724882550000|2024-08-28 22:02:30|323.31|321.31|323.24|321.24|323.31|321.31|323.17|321.17|23
1724882560000|2024-08-28 22:02:40|323.22|321.22|323.34|321.34|323.35|321.35|323.22|321.22|21
1724882570000|2024-08-28 22:02:50|323.33|321.33|323.4|321.4|323.4|321.4|323.33|321.33|10
1724882580000|2024-08-28 22:03:00|323.41|321.41|323.54|321.54|323.56|321.56|323.41|321.41|14
1724882590000|2024-08-28 22:03:10|323.55|321.55|323.51|321.51|323.55|321.55|323.49|321.49|19
1724882600000|2024-08-28 22:03:20|323.52|321.52|323.49|321.49|323.52|321.52|323.48|321.48|5
1724882610000|2024-08-28 22:03:30|323.48|321.48|323.48|321.48|323.49|321.49|323.48|321.48|3
1724882620000|2024-08-28 22:03:40|323.44|321.44|323.37|321.37|323.44|321.44|323.24|321.24|21
1724882630000|2024-08-28 22:03:50|323.38|321.38|323.54|321.54|323.54|321.54|323.37|321.37|15
1724882640000|2024-08-28 22:04:00|323.55|321.55|323.65|321.65|323.65|321.65|323.53|321.53|8
1724882650000|2024-08-28 22:04:10|323.66|321.66|323.68|321.68|323.69|321.69|323.66|321.66|4
1724882660000|2024-08-28 22:04:20|323.65|321.65|323.62|321.62|323.65|321.65|323.59|321.59|5
1724882670000|2024-08-28 22:04:30|323.6|321.6|323.51|321.51|323.6|321.6|323.42|321.42|20
1724882680000|2024-08-28 22:04:40|323.5|321.5|323.6|321.6|323.61|321.61|323.5|321.5|7
1724882690000|2024-08-28 22:04:50|323.58|321.58|323.71|321.71|323.73|321.73|323.58|321.58|12
1724882700000|2024-08-28 22:05:00|323.7|321.7|323.61|321.61|323.7|321.7|323.59|321.59|12
1724882710000|2024-08-28 22:05:10|323.64|321.64|323.68|321.68|323.7|321.7|323.64|321.64|10
1724882720000|2024-08-28 22:05:20|323.69|321.69|323.61|321.61|323.7|321.7|323.61|321.61|10
1724882730000|2024-08-28 22:05:30|323.64|321.64|323.68|321.68|323.68|321.68|323.63|321.63|11
1724882740000|2024-08-28 22:05:40|323.65|321.65|323.44|321.44|323.65|321.65|323.38|321.38|17
1724882750000|2024-08-28 22:05:50|323.45|321.45|323.44|321.44|323.49|321.49|323.44|321.44|5
1724882760000|2024-08-28 22:06:00|323.42|321.42|323.28|321.28|323.42|321.42|323.28|321.28|13
1724882770000|2024-08-28 22:06:10|323.3|321.3|323.26|321.26|323.32|321.32|323.26|321.26|13
1724882780000|2024-08-28 22:06:20|323.29|321.29|323.23|321.23|323.31|321.31|323.2|321.2|14
1724882790000|2024-08-28 22:06:30|323.24|321.24|323.26|321.26|323.29|321.29|323.2|321.2|15
1724882800000|2024-08-28 22:06:40|323.29|321.29|323.39|321.39|323.4|321.4|323.29|321.29|8
1724882810000|2024-08-28 22:06:50|323.37|321.37|323.51|321.51|323.51|321.51|323.34|321.34|17
1724882820000|2024-08-28 22:07:00|323.55|321.55|323.77|321.77|323.77|321.77|323.55|321.55|8
1724882830000|2024-08-28 22:07:10|323.76|321.76|323.76|321.76|323.77|321.77|323.76|321.76|3
1724882840000|2024-08-28 22:07:20|323.73|321.73|323.74|321.74|323.78|321.78|323.71|321.71|18
1724882850000|2024-08-28 22:07:30|323.75|321.75|323.64|321.64|323.75|321.75|323.64|321.64|7
1724882860000|2024-08-28 22:07:40|323.61|321.61|323.51|321.51|323.61|321.61|323.51|321.51|4
1724882870000|2024-08-28 22:07:50|323.49|321.49|323.49|321.49|323.49|321.49|323.49|321.49|1
1724882880000|2024-08-28 22:08:00|323.5|321.5|323.44|321.44|323.51|321.51|323.41|321.41|9
1724882890000|2024-08-28 22:08:10|323.42|321.42|323.54|321.54|323.55|321.55|323.42|321.42|15
1724882900000|2024-08-28 22:08:20|323.52|321.52|323.38|321.38|323.52|321.52|323.36|321.36|10
1724882910000|2024-08-28 22:08:30|323.37|321.37|323.38|321.38|323.38|321.38|323.37|321.37|2
1724882920000|2024-08-28 22:08:40|323.37|321.37|323.33|321.33|323.37|321.37|323.33|321.33|8
1724882930000|2024-08-28 22:08:50|323.32|321.32|323.33|321.33|323.33|321.33|323.32|321.32|2
1724882940000|2024-08-28 22:09:00|323.34|321.34|323.24|321.24|323.37|321.37|323.24|321.24|15
1724882950000|2024-08-28 22:09:10|323.23|321.23|323.21|321.21|323.25|321.25|323.21|321.21|5
1724882960000|2024-08-28 22:09:20|323.2|321.2|323.17|321.17|323.2|321.2|323.17|321.17|10
1724882970000|2024-08-28 22:09:30|323.16|321.16|323.17|321.17|323.24|321.24|323.16|321.16|16
1724882980000|2024-08-28 22:09:40|323.18|321.18|323.15|321.15|323.19|321.19|323.15|321.15|13
1724882990000|2024-08-28 22:09:50|323.14|321.14|323.17|321.17|323.2|321.2|323.12|321.12|9
1724883000000|2024-08-28 22:10:00|323.19|321.19|323.15|321.15|323.22|321.22|323.15|321.15|16
1724883010000|2024-08-28 22:10:10|323.13|321.13|322.95|320.95|323.17|321.17|322.94|320.94|14
1724883020000|2024-08-28 22:10:20|322.94|320.94|322.71|320.71|322.94|320.94|322.71|320.71|13
1724883030000|2024-08-28 22:10:30|322.7|320.7|322.6|320.6|322.7|320.7|322.6|320.6|8
1724883040000|2024-08-28 22:10:40|322.61|320.61|322.62|320.62|322.64|320.64|322.57|320.57|17
1724883050000|2024-08-28 22:10:50|322.64|320.64|322.6|320.6|322.65|320.65|322.51|320.51|16
1724883060000|2024-08-28 22:11:00|322.58|320.58|322.48|320.48|322.61|320.61|322.39|320.39|25
1724883070000|2024-08-28 22:11:10|322.49|320.49|322.51|320.51|322.53|320.53|322.49|320.49|10
1724883080000|2024-08-28 22:11:20|322.5|320.5|322.42|320.42|322.5|320.5|322.37|320.37|15
1724883090000|2024-08-28 22:11:30|322.44|320.44|322.54|320.54|322.61|320.61|322.41|320.41|20
1724883100000|2024-08-28 22:11:40|322.5|320.5|322.38|320.38|322.53|320.53|322.38|320.38|15
1724883110000|2024-08-28 22:11:50|322.39|320.39|322.44|320.44|322.44|320.44|322.37|320.37|17
1724883120000|2024-08-28 22:12:00|322.45|320.45|322.38|320.38|322.48|320.48|322.36|320.36|23
1724883130000|2024-08-28 22:12:10|322.36|320.36|322.3|320.3|322.36|320.36|322.25|320.25|14
1724883140000|2024-08-28 22:12:20|322.29|320.29|322.2|320.2|322.35|320.35|322.2|320.2|17
1724883150000|2024-08-28 22:12:30|322.15|320.15|322.1|320.1|322.16|320.16|322.09|320.09|15
1724883160000|2024-08-28 22:12:40|322.09|320.09|322.18|320.18|322.18|320.18|322.09|320.09|10
1724883170000|2024-08-28 22:12:50|322.26|320.26|322.25|320.25|322.28|320.28|322.24|320.24|12
1724883180000|2024-08-28 22:13:00|322.26|320.26|322.11|320.11|322.3|320.3|322.07|320.07|19
1724883190000|2024-08-28 22:13:10|322.1|320.1|322.03|320.03|322.11|320.11|322.03|320.03|14
1724883200000|2024-08-28 22:13:20|322.05|320.05|321.96|319.96|322.16|320.16|321.96|319.96|21
1724883210000|2024-08-28 22:13:30|321.95|319.95|321.98|319.98|321.98|319.98|321.88|319.88|16
1724883220000|2024-08-28 22:13:40|321.97|319.97|322.05|320.05|322.08|320.08|321.94|319.94|18
1724883230000|2024-08-28 22:13:50|322.04|320.04|322.13|320.13|322.13|320.13|322.04|320.04|8
1724883240000|2024-08-28 22:14:00|322.21|320.21|322.17|320.17|322.24|320.24|322.17|320.17|19
1724883250000|2024-08-28 22:14:10|322.16|320.16|322.18|320.18|322.21|320.21|322.12|320.12|13
1724883260000|2024-08-28 22:14:20|322.17|320.17|322.15|320.15|322.17|320.17|322.02|320.02|21
1724883270000|2024-08-28 22:14:30|322.14|320.14|322.22|320.22|322.22|320.22|322.14|320.14|17
1724883280000|2024-08-28 22:14:40|322.23|320.23|322.28|320.28|322.29|320.29|322.19|320.19|19
1724883290000|2024-08-28 22:14:50|322.27|320.27|322.29|320.29|322.42|320.42|322.27|320.27|15
1724883300000|2024-08-28 22:15:00|322.3|320.3|322.27|320.27|322.35|320.35|322.25|320.25|20
1724883310000|2024-08-28 22:15:10|322.28|320.28|322.25|320.25|322.31|320.31|322.18|320.18|18
1724883320000|2024-08-28 22:15:20|322.2|320.2|322.05|320.05|322.25|320.25|322|320|23
1724883330000|2024-08-28 22:15:30|322.11|320.11|322.27|320.27|322.35|320.35|322.11|320.11|16
1724883340000|2024-08-28 22:15:40|322.25|320.25|322.44|320.44|322.44|320.44|322.24|320.24|15
1724883350000|2024-08-28 22:15:50|322.45|320.45|322.47|320.47|322.5|320.5|322.43|320.43|13
1724883360000|2024-08-28 22:16:00|322.48|320.48|322.3|320.3|322.49|320.49|322.27|320.27|17
1724883370000|2024-08-28 22:16:10|322.29|320.29|322.23|320.23|322.29|320.29|322.18|320.18|20
1724883380000|2024-08-28 22:16:20|322.22|320.22|322.25|320.25|322.26|320.26|322.18|320.18|18
1724883390000|2024-08-28 22:16:30|322.24|320.24|322.28|320.28|322.28|320.28|322.22|320.22|10
1724883400000|2024-08-28 22:16:40|322.29|320.29|322.62|320.62|322.62|320.62|322.29|320.29|14
1724883410000|2024-08-28 22:16:50|322.63|320.63|322.64|320.64|322.64|320.64|322.55|320.55|13
1724883420000|2024-08-28 22:17:00|322.63|320.63|322.64|320.64|322.65|320.65|322.57|320.57|15
1724883430000|2024-08-28 22:17:10|322.61|320.61|322.36|320.36|322.61|320.61|322.36|320.36|13
1724883440000|2024-08-28 22:17:20|322.34|320.34|322.26|320.26|322.35|320.35|322.26|320.26|16
1724883450000|2024-08-28 22:17:30|322.25|320.25|322.28|320.28|322.28|320.28|322.2|320.2|12
1724883460000|2024-08-28 22:17:40|322.29|320.29|322.52|320.52|322.53|320.53|322.29|320.29|11
1724883470000|2024-08-28 22:17:50|322.51|320.51|322.47|320.47|322.52|320.52|322.46|320.46|5
1724883480000|2024-08-28 22:18:00|322.44|320.44|322.44|320.44|322.53|320.53|322.41|320.41|14
1724883490000|2024-08-28 22:18:10|322.43|320.43|322.47|320.47|322.47|320.47|322.39|320.39|10
1724883500000|2024-08-28 22:18:20|322.45|320.45|322.16|320.16|322.45|320.45|322.13|320.13|19
1724883510000|2024-08-28 22:18:30|322.15|320.15|322.06|320.06|322.18|320.18|322.06|320.06|12
1724883520000|2024-08-28 22:18:40|322.02|320.02|321.93|319.93|322.06|320.06|321.88|319.88|20
1724883530000|2024-08-28 22:18:50|321.94|319.94|321.94|319.94|321.98|319.98|321.93|319.93|15
1724883540000|2024-08-28 22:19:00|321.93|319.93|321.71|319.71|321.95|319.95|321.71|319.71|21
1724883550000|2024-08-28 22:19:10|321.7|319.7|321.77|319.77|321.78|319.78|321.7|319.7|18
1724883560000|2024-08-28 22:19:20|321.78|319.78|321.84|319.84|321.84|319.84|321.73|319.73|15
1724883570000|2024-08-28 22:19:30|321.85|319.85|321.81|319.81|321.85|319.85|321.8|319.8|13
1724883580000|2024-08-28 22:19:40|321.8|319.8|321.67|319.67|321.8|319.8|321.67|319.67|8
1724883590000|2024-08-28 22:19:50|321.68|319.68|321.66|319.66|321.68|319.68|321.66|319.66|3
1724883600000|2024-08-28 22:20:00|321.65|319.65|321.51|319.51|321.65|319.65|321.49|319.49|17
1724883610000|2024-08-28 22:20:10|321.53|319.53|321.42|319.42|321.53|319.53|321.39|319.39|14
1724883620000|2024-08-28 22:20:20|321.43|319.43|321.65|319.65|321.65|319.65|321.43|319.43|27
1724883630000|2024-08-28 22:20:30|321.72|319.72|321.74|319.74|321.74|319.74|321.65|319.65|15
1724883640000|2024-08-28 22:20:40|321.76|319.76|321.69|319.69|321.79|319.79|321.69|319.69|17
1724883650000|2024-08-28 22:20:50|321.67|319.67|321.6|319.6|321.67|319.67|321.52|319.52|14
1724883660000|2024-08-28 22:21:00|321.58|319.58|321.43|319.43|321.58|319.58|321.4|319.4|20
1724883670000|2024-08-28 22:21:10|321.4|319.4|321.33|319.33|321.4|319.4|321.33|319.33|12
1724883680000|2024-08-28 22:21:20|321.35|319.35|321.35|319.35|321.35|319.35|321.31|319.31|9
1724883690000|2024-08-28 22:21:30|321.34|319.34|321.23|319.23|321.34|319.34|321.23|319.23|12
1724883700000|2024-08-28 22:21:40|321.22|319.22|321.11|319.11|321.22|319.22|321.09|319.09|10
1724883710000|2024-08-28 22:21:50|321.15|319.15|321.22|319.22|321.24|319.24|321.15|319.15|7
1724883720000|2024-08-28 22:22:00|321.3|319.3|321.25|319.25|321.34|319.34|321.24|319.24|15
1724883730000|2024-08-28 22:22:10|321.24|319.24|321.27|319.27|321.27|319.27|321.24|319.24|5
1724883740000|2024-08-28 22:22:20|321.28|319.28|321.45|319.45|321.47|319.47|321.28|319.28|8
1724883750000|2024-08-28 22:22:30|321.47|319.47|321.44|319.44|321.47|319.47|321.41|319.41|12
1724883770000|2024-08-28 22:22:50|321.42|319.42|321.39|319.39|321.42|319.42|321.37|319.37|6
1724883780000|2024-08-28 22:23:00|321.4|319.4|321.52|319.52|321.54|319.54|321.38|319.38|14
1724883790000|2024-08-28 22:23:10|321.51|319.51|321.51|319.51|321.53|319.53|321.49|319.49|8
1724883800000|2024-08-28 22:23:20|321.5|319.5|321.5|319.5|321.54|319.54|321.45|319.45|12
1724883820000|2024-08-28 22:23:40|321.52|319.52|321.53|319.53|321.53|319.53|321.5|319.5|15
1724883830000|2024-08-28 22:23:50|321.59|319.59|321.62|319.62|321.62|319.62|321.59|319.59|3
1724883840000|2024-08-28 22:24:00|321.66|319.66|321.74|319.74|321.74|319.74|321.66|319.66|5
1724883850000|2024-08-28 22:24:10|321.76|319.76|321.81|319.81|321.81|319.81|321.76|319.76|4
1724883860000|2024-08-28 22:24:20|321.84|319.84|321.73|319.73|321.84|319.84|321.72|319.72|13
1724883870000|2024-08-28 22:24:30|321.72|319.72|321.73|319.73|321.73|319.73|321.72|319.72|2
1724883880000|2024-08-28 22:24:40|321.74|319.74|321.67|319.67|321.76|319.76|321.67|319.67|17
1724883890000|2024-08-28 22:24:50|321.69|319.69|321.67|319.67|321.7|319.7|321.64|319.64|5
1724883900000|2024-08-28 22:25:00|321.7|319.7|321.65|319.65|321.7|319.7|321.65|319.65|4
1724883910000|2024-08-28 22:25:10|321.63|319.63|321.45|319.45|321.63|319.63|321.45|319.45|7
1724883920000|2024-08-28 22:25:20|321.43|319.43|321.42|319.42|321.45|319.45|321.4|319.4|11
1724883930000|2024-08-28 22:25:30|321.41|319.41|321.32|319.32|321.41|319.41|321.32|319.32|9
1724883940000|2024-08-28 22:25:40|321.31|319.31|321.29|319.29|321.34|319.34|321.29|319.29|5
1724883950000|2024-08-28 22:25:50|321.28|319.28|321.27|319.27|321.28|319.28|321.26|319.26|6
1724883960000|2024-08-28 22:26:00|321.17|319.17|321.16|319.16|321.23|319.23|321.14|319.14|17
1724883970000|2024-08-28 22:26:10|321.17|319.17|321.14|319.14|321.17|319.17|321.14|319.14|7
1724883980000|2024-08-28 22:26:20|321.13|319.13|320.56|318.56|321.13|319.13|320.56|318.56|31
1724883990000|2024-08-28 22:26:30|320.55|318.55|320.64|318.64|320.64|318.64|320.5|318.5|11
1724884000000|2024-08-28 22:26:40|320.66|318.66|320.94|318.94|320.94|318.94|320.66|318.66|11
1724884010000|2024-08-28 22:26:50|320.93|318.93|320.92|318.92|320.93|318.93|320.89|318.89|6
1724884020000|2024-08-28 22:27:00|320.95|318.95|320.98|318.98|320.98|318.98|320.94|318.94|15
1724884030000|2024-08-28 22:27:10|321.01|319.01|320.99|318.99|321.07|319.07|320.98|318.98|10
1724884040000|2024-08-28 22:27:20|321.01|319.01|321.02|319.02|321.04|319.04|320.97|318.97|9
1724884050000|2024-08-28 22:27:30|321.1|319.1|321.14|319.14|321.14|319.14|321.1|319.1|3
1724884060000|2024-08-28 22:27:40|321.16|319.16|321.01|319.01|321.16|319.16|320.99|318.99|8
1724884070000|2024-08-28 22:27:50|320.99|318.99|320.93|318.93|320.99|318.99|320.93|318.93|7
1724884080000|2024-08-28 22:28:00|320.92|318.92|320.91|318.91|320.93|318.93|320.91|318.91|8
1724884090000|2024-08-28 22:28:10|320.93|318.93|320.92|318.92|320.94|318.94|320.92|318.92|4
1724884100000|2024-08-28 22:28:20|320.91|318.91|320.68|318.68|320.91|318.91|320.68|318.68|16
1724884110000|2024-08-28 22:28:30|320.69|318.69|320.69|318.69|320.76|318.76|320.68|318.68|11
1724884120000|2024-08-28 22:28:40|320.68|318.68|320.73|318.73|320.73|318.73|320.62|318.62|7
1724884130000|2024-08-28 22:28:50|320.74|318.74|320.86|318.86|320.86|318.86|320.74|318.74|12
1724884140000|2024-08-28 22:29:00|320.85|318.85|320.79|318.79|320.85|318.85|320.79|318.79|6
1724884150000|2024-08-28 22:29:10|320.78|318.78|320.83|318.83|320.83|318.83|320.78|318.78|4
1724884160000|2024-08-28 22:29:20|320.85|318.85|320.9|318.9|320.95|318.95|320.85|318.85|5
1724884170000|2024-08-28 22:29:30|320.91|318.91|320.85|318.85|320.91|318.91|320.79|318.79|11
1724884180000|2024-08-28 22:29:40|320.87|318.87|320.9|318.9|320.92|318.92|320.87|318.87|4
1724884190000|2024-08-28 22:29:50|320.89|318.89|320.88|318.88|320.9|318.9|320.88|318.88|6
1724884200000|2024-08-28 22:30:00|320.87|318.87|320.9|318.9|321.03|319.03|320.84|318.84|13
1724884210000|2024-08-28 22:30:10|320.89|318.89|321.03|319.03|321.04|319.04|320.83|318.83|13
1724884220000|2024-08-28 22:30:20|321.02|319.02|320.78|318.78|321.02|319.02|320.78|318.78|13
1724884230000|2024-08-28 22:30:30|320.75|318.75|320.46|318.46|320.75|318.75|320.46|318.46|21
1724884240000|2024-08-28 22:30:40|320.45|318.45|320.54|318.54|320.54|318.54|320.31|318.31|18
1724884250000|2024-08-28 22:30:50|320.53|318.53|320.57|318.57|320.63|318.63|320.51|318.51|11
1724884260000|2024-08-28 22:31:00|320.56|318.56|320.46|318.46|320.56|318.56|320.46|318.46|14
1724884270000|2024-08-28 22:31:10|320.5|318.5|320.68|318.68|320.68|318.68|320.5|318.5|9
1724884280000|2024-08-28 22:31:20|320.69|318.69|320.76|318.76|320.76|318.76|320.69|318.69|5
1724884290000|2024-08-28 22:31:30|320.83|318.83|320.95|318.95|320.97|318.97|320.83|318.83|11
1724884300000|2024-08-28 22:31:40|320.97|318.97|320.96|318.96|320.97|318.97|320.93|318.93|4
1724884310000|2024-08-28 22:31:50|320.94|318.94|320.67|318.67|320.97|318.97|320.67|318.67|7
1724884320000|2024-08-28 22:32:00|320.62|318.62|320.45|318.45|320.62|318.62|320.45|318.45|19
1724884330000|2024-08-28 22:32:10|320.47|318.47|320.48|318.48|320.49|318.49|320.44|318.44|10
1724884340000|2024-08-28 22:32:20|320.53|318.53|320.71|318.71|320.71|318.71|320.53|318.53|6
1724884350000|2024-08-28 22:32:30|320.72|318.72|320.79|318.79|320.89|318.89|320.72|318.72|15
1724884360000|2024-08-28 22:32:40|320.78|318.78|320.68|318.68|320.82|318.82|320.68|318.68|16
1724884370000|2024-08-28 22:32:50|320.69|318.69|320.82|318.82|320.82|318.82|320.69|318.69|9
1724884380000|2024-08-28 22:33:00|320.81|318.81|320.73|318.73|320.81|318.81|320.67|318.67|14
1724884390000|2024-08-28 22:33:10|320.75|318.75|320.78|318.78|320.79|318.79|320.75|318.75|8
1724884400000|2024-08-28 22:33:20|320.77|318.77|321.03|319.03|321.07|319.07|320.77|318.77|17
1724884410000|2024-08-28 22:33:30|321.01|319.01|320.97|318.97|321.01|319.01|320.95|318.95|8
1724884420000|2024-08-28 22:33:40|320.99|318.99|320.84|318.84|321.03|319.03|320.82|318.82|16
1724884430000|2024-08-28 22:33:50|320.85|318.85|320.82|318.82|320.85|318.85|320.82|318.82|5
1724884440000|2024-08-28 22:34:00|320.81|318.81|320.85|318.85|320.85|318.85|320.71|318.71|14
1724884450000|2024-08-28 22:34:10|320.84|318.84|320.76|318.76|320.84|318.84|320.76|318.76|7
1724884460000|2024-08-28 22:34:20|320.77|318.77|321.06|319.06|321.06|319.06|320.75|318.75|14
1724884470000|2024-08-28 22:34:30|321.05|319.05|321.07|319.07|321.07|319.07|321.04|319.04|9
1724884480000|2024-08-28 22:34:40|321.09|319.09|321.18|319.18|321.19|319.19|321.06|319.06|11
1724884490000|2024-08-28 22:34:50|321.13|319.13|321.08|319.08|321.13|319.13|320.97|318.97|11
1724884500000|2024-08-28 22:35:00|321.07|319.07|321.12|319.12|321.12|319.12|321.06|319.06|7
1724884510000|2024-08-28 22:35:10|321.11|319.11|321.12|319.12|321.15|319.15|321.09|319.09|11
1724884520000|2024-08-28 22:35:20|321.1|319.1|321.2|319.2|321.2|319.2|321.04|319.04|15
1724884530000|2024-08-28 22:35:30|321.18|319.18|321.29|319.29|321.29|319.29|321.18|319.18|13
1724884540000|2024-08-28 22:35:40|321.28|319.28|321.27|319.27|321.3|319.3|321.26|319.26|11
1724884550000|2024-08-28 22:35:50|321.3|319.3|321.25|319.25|321.36|319.36|321.25|319.25|14
1724884560000|2024-08-28 22:36:00|321.23|319.23|321.33|319.33|321.33|319.33|321.23|319.23|6
1724884570000|2024-08-28 22:36:10|321.32|319.32|321.29|319.29|321.32|319.32|321.29|319.29|6
1724884580000|2024-08-28 22:36:20|321.3|319.3|321.66|319.66|321.66|319.66|321.3|319.3|15
1724884590000|2024-08-28 22:36:30|321.65|319.65|321.59|319.59|321.65|319.65|321.57|319.57|13
1724884600000|2024-08-28 22:36:40|321.6|319.6|321.62|319.62|321.75|319.75|321.6|319.6|10
1724884610000|2024-08-28 22:36:50|321.63|319.63|321.6|319.6|321.64|319.64|321.6|319.6|9
1724884620000|2024-08-28 22:37:00|321.58|319.58|321.56|319.56|321.61|319.61|321.55|319.55|11
1724884630000|2024-08-28 22:37:10|321.59|319.59|321.58|319.58|321.64|319.64|321.53|319.53|11
1724884640000|2024-08-28 22:37:20|321.59|319.59|321.61|319.61|321.68|319.68|321.59|319.59|6
1724884650000|2024-08-28 22:37:30|321.63|319.63|321.58|319.58|321.63|319.63|321.56|319.56|11
1724884660000|2024-08-28 22:37:40|321.59|319.59|321.67|319.67|321.7|319.7|321.59|319.59|11
1724884670000|2024-08-28 22:37:50|321.65|319.65|321.62|319.62|321.66|319.66|321.62|319.62|13
1724884680000|2024-08-28 22:38:00|321.57|319.57|321.54|319.54|321.57|319.57|321.54|319.54|3
1724884690000|2024-08-28 22:38:10|321.53|319.53|321.53|319.53|321.53|319.53|321.53|319.53|1
1724884700000|2024-08-28 22:38:20|321.54|319.54|321.59|319.59|321.59|319.59|321.53|319.53|12
1724884710000|2024-08-28 22:38:30|321.62|319.62|321.8|319.8|321.84|319.84|321.62|319.62|17
1724884720000|2024-08-28 22:38:40|321.81|319.81|321.82|319.82|321.84|319.84|321.81|319.81|10
1724884730000|2024-08-28 22:38:50|321.84|319.84|321.89|319.89|321.92|319.92|321.84|319.84|10
1724884740000|2024-08-28 22:39:00|321.87|319.87|321.87|319.87|321.87|319.87|321.84|319.84|6
1724884750000|2024-08-28 22:39:10|321.86|319.86|321.84|319.84|321.89|319.89|321.84|319.84|8
1724884760000|2024-08-28 22:39:20|321.82|319.82|321.82|319.82|321.84|319.84|321.8|319.8|6
1724884770000|2024-08-28 22:39:30|321.81|319.81|321.81|319.81|321.81|319.81|321.81|319.81|1
1724884780000|2024-08-28 22:39:40|321.8|319.8|321.81|319.81|321.83|319.83|321.8|319.8|6
1724884790000|2024-08-28 22:39:50|321.8|319.8|321.83|319.83|321.83|319.83|321.77|319.77|5
1724884800000|2024-08-28 22:40:00|321.85|319.85|321.9|319.9|321.91|319.91|321.85|319.85|11
1724884810000|2024-08-28 22:40:10|321.91|319.91|321.95|319.95|322.02|320.02|321.91|319.91|9
1724884820000|2024-08-28 22:40:20|321.93|319.93|321.91|319.91|321.95|319.95|321.9|319.9|10
1724884830000|2024-08-28 22:40:30|321.9|319.9|321.9|319.9|321.92|319.92|321.9|319.9|5
1724884840000|2024-08-28 22:40:40|321.91|319.91|321.91|319.91|321.92|319.92|321.91|319.91|7
1724884850000|2024-08-28 22:40:50|321.85|319.85|321.8|319.8|321.87|319.87|321.8|319.8|12
1724884860000|2024-08-28 22:41:00|321.79|319.79|321.7|319.7|321.8|319.8|321.61|319.61|17
1724884870000|2024-08-28 22:41:10|321.72|319.72|321.72|319.72|321.73|319.73|321.69|319.69|14
1724884880000|2024-08-28 22:41:20|321.73|319.73|321.8|319.8|321.9|319.9|321.73|319.73|14
1724884890000|2024-08-28 22:41:30|321.79|319.79|321.78|319.78|321.8|319.8|321.78|319.78|8
1724884900000|2024-08-28 22:41:40|321.77|319.77|321.72|319.72|321.77|319.77|321.67|319.67|12
1724884910000|2024-08-28 22:41:50|321.7|319.7|321.65|319.65|321.7|319.7|321.65|319.65|10
1724884920000|2024-08-28 22:42:00|321.66|319.66|321.36|319.36|321.66|319.66|321.36|319.36|22
1724884930000|2024-08-28 22:42:10|321.35|319.35|321.08|319.08|321.36|319.36|321.05|319.05|15
1724884940000|2024-08-28 22:42:20|321.11|319.11|321.11|319.11|321.11|319.11|321.02|319.02|11
1724884950000|2024-08-28 22:42:30|321.13|319.13|321.18|319.18|321.18|319.18|321.09|319.09|10
1724884960000|2024-08-28 22:42:40|321.16|319.16|321.2|319.2|321.2|319.2|321.14|319.14|9
1724884970000|2024-08-28 22:42:50|321.22|319.22|321.3|319.3|321.3|319.3|321.22|319.22|8
1724884980000|2024-08-28 22:43:00|321.28|319.28|321.22|319.22|321.29|319.29|321.18|319.18|18
1724884990000|2024-08-28 22:43:10|321.24|319.24|321.21|319.21|321.24|319.24|321.17|319.17|14
1724885000000|2024-08-28 22:43:20|321.23|319.23|321.26|319.26|321.26|319.26|321.18|319.18|8
1724885010000|2024-08-28 22:43:30|321.28|319.28|321.38|319.38|321.38|319.38|321.28|319.28|10
1724885020000|2024-08-28 22:43:40|321.39|319.39|321.41|319.41|321.42|319.42|321.37|319.37|11
1724885030000|2024-08-28 22:43:50|321.4|319.4|321.41|319.41|321.41|319.41|321.35|319.35|8
1724885040000|2024-08-28 22:44:00|321.42|319.42|321.56|319.56|321.56|319.56|321.42|319.42|12
1724885050000|2024-08-28 22:44:10|321.58|319.58|321.54|319.54|321.58|319.58|321.54|319.54|4
1724885060000|2024-08-28 22:44:20|321.52|319.52|321.49|319.49|321.52|319.52|321.42|319.42|15
1724885070000|2024-08-28 22:44:30|321.52|319.52|321.52|319.52|321.56|319.56|321.52|319.52|7
1724885080000|2024-08-28 22:44:40|321.51|319.51|321.54|319.54|321.54|319.54|321.47|319.47|17
1724885090000|2024-08-28 22:44:50|321.53|319.53|321.53|319.53|321.53|319.53|321.49|319.49|7
1724885100000|2024-08-28 22:45:00|321.52|319.52|321.46|319.46|321.54|319.54|321.44|319.44|15
1724885110000|2024-08-28 22:45:10|321.45|319.45|321.52|319.52|321.52|319.52|321.45|319.45|11
1724885120000|2024-08-28 22:45:20|321.53|319.53|321.53|319.53|321.54|319.54|321.45|319.45|18
1724885130000|2024-08-28 22:45:30|321.54|319.54|321.47|319.47|321.56|319.56|321.45|319.45|21
1724885140000|2024-08-28 22:45:40|321.46|319.46|321.47|319.47|321.49|319.49|321.44|319.44|16
1724885150000|2024-08-28 22:45:50|321.48|319.48|321.52|319.52|321.55|319.55|321.45|319.45|15
1724885160000|2024-08-28 22:46:00|321.51|319.51|321.39|319.39|321.54|319.54|321.33|319.33|27
1724885170000|2024-08-28 22:46:10|321.42|319.42|321.54|319.54|321.54|319.54|321.42|319.42|5
1724885180000|2024-08-28 22:46:20|321.55|319.55|321.79|319.79|321.8|319.8|321.55|319.55|10
1724885190000|2024-08-28 22:46:30|321.78|319.78|321.79|319.79|321.82|319.82|321.78|319.78|5
1724885200000|2024-08-28 22:46:40|321.8|319.8|321.85|319.85|321.85|319.85|321.8|319.8|4
1724885210000|2024-08-28 22:46:50|321.86|319.86|321.91|319.91|321.95|319.95|321.86|319.86|5
1724885220000|2024-08-28 22:47:00|321.93|319.93|322.02|320.02|322.04|320.04|321.93|319.93|15
1724885230000|2024-08-28 22:47:10|322.04|320.04|322.12|320.12|322.15|320.15|322.04|320.04|14
1724885240000|2024-08-28 22:47:20|322.13|320.13|322.1|320.1|322.13|320.13|322.09|320.09|9
1724885250000|2024-08-28 22:47:30|322.11|320.11|322.11|320.11|322.22|320.22|322.11|320.11|14
1724885260000|2024-08-28 22:47:40|322.13|320.13|322.14|320.14|322.17|320.17|322.13|320.13|8
1724885270000|2024-08-28 22:47:50|322.27|320.27|322.24|320.24|322.27|320.27|322.24|320.24|5
1724885280000|2024-08-28 22:48:00|322.26|320.26|322.16|320.16|322.27|320.27|322.04|320.04|23
1724885290000|2024-08-28 22:48:10|322.14|320.14|322.16|320.16|322.16|320.16|322.14|320.14|11
1724885300000|2024-08-28 22:48:20|322.15|320.15|322.09|320.09|322.15|320.15|322.06|320.06|13
1724885310000|2024-08-28 22:48:30|322.1|320.1|322.05|320.05|322.1|320.1|322.05|320.05|9
1724885320000|2024-08-28 22:48:40|322.06|320.06|322.06|320.06|322.08|320.08|322.06|320.06|4
1724885330000|2024-08-28 22:48:50|322.05|320.05|322.08|320.08|322.08|320.08|322.05|320.05|3
1724885340000|2024-08-28 22:49:00|322.06|320.06|322.09|320.09|322.09|320.09|322.01|320.01|7
1724885350000|2024-08-28 22:49:10|322.11|320.11|322.13|320.13|322.13|320.13|322.09|320.09|4
1724885360000|2024-08-28 22:49:20|322.14|320.14|322.13|320.13|322.17|320.17|322.13|320.13|5
1724885370000|2024-08-28 22:49:30|322.16|320.16|322.19|320.19|322.2|320.2|322.16|320.16|3
1724885380000|2024-08-28 22:49:40|322.21|320.21|322.17|320.17|322.21|320.21|322.17|320.17|6
1724885390000|2024-08-28 22:49:50|322.16|320.16|322.13|320.13|322.17|320.17|322.11|320.11|8
1724885400000|2024-08-28 22:50:00|322.11|320.11|321.98|319.98|322.11|320.11|321.93|319.93|14
1724885410000|2024-08-28 22:50:10|321.99|319.99|322|320|322.02|320.02|321.98|319.98|8
1724885420000|2024-08-28 22:50:20|321.98|319.98|322.14|320.14|322.15|320.15|321.98|319.98|11
1724885430000|2024-08-28 22:50:30|322.15|320.15|322.2|320.2|322.2|320.2|322.15|320.15|3
1724885440000|2024-08-28 22:50:40|322.25|320.25|322.25|320.25|322.26|320.26|322.24|320.24|5
1724885450000|2024-08-28 22:50:50|322.27|320.27|322.27|320.27|322.27|320.27|322.27|320.27|1
1724885460000|2024-08-28 22:51:00|322.28|320.28|322.5|320.5|322.52|320.52|322.28|320.28|15
1724885470000|2024-08-28 22:51:10|322.48|320.48|322.5|320.5|322.5|320.5|322.44|320.44|9
1724885480000|2024-08-28 22:51:20|322.52|320.52|322.59|320.59|322.59|320.59|322.52|320.52|9
1724885490000|2024-08-28 22:51:30|322.58|320.58|322.57|320.57|322.61|320.61|322.55|320.55|17
1724885500000|2024-08-28 22:51:40|322.54|320.54|322.63|320.63|322.63|320.63|322.52|320.52|7
1724885510000|2024-08-28 22:51:50|322.64|320.64|322.72|320.72|322.72|320.72|322.64|320.64|5
1724885520000|2024-08-28 22:52:00|322.73|320.73|322.63|320.63|322.73|320.73|322.61|320.61|12
1724885530000|2024-08-28 22:52:10|322.66|320.66|322.66|320.66|322.68|320.68|322.66|320.66|7
1724885540000|2024-08-28 22:52:20|322.65|320.65|322.55|320.55|322.65|320.65|322.53|320.53|15
1724885550000|2024-08-28 22:52:30|322.53|320.53|322.51|320.51|322.55|320.55|322.51|320.51|4
1724885560000|2024-08-28 22:52:40|322.52|320.52|322.58|320.58|322.59|320.59|322.52|320.52|14
1724885570000|2024-08-28 22:52:50|322.57|320.57|322.54|320.54|322.59|320.59|322.51|320.51|10
1724885580000|2024-08-28 22:53:00|322.55|320.55|322.44|320.44|322.57|320.57|322.44|320.44|9
1724885590000|2024-08-28 22:53:10|322.46|320.46|322.58|320.58|322.58|320.58|322.46|320.46|12
1724885600000|2024-08-28 22:53:20|322.57|320.57|322.49|320.49|322.64|320.64|322.49|320.49|18
1724885610000|2024-08-28 22:53:30|322.51|320.51|322.49|320.49|322.51|320.51|322.47|320.47|8
1724885620000|2024-08-28 22:53:40|322.47|320.47|322.49|320.49|322.51|320.51|322.47|320.47|14
1724885630000|2024-08-28 22:53:50|322.51|320.51|322.51|320.51|322.51|320.51|322.47|320.47|9
1724885640000|2024-08-28 22:54:00|322.56|320.56|322.68|320.68|322.69|320.69|322.56|320.56|13
1724885650000|2024-08-28 22:54:10|322.7|320.7|322.68|320.68|322.7|320.7|322.68|320.68|8
1724885660000|2024-08-28 22:54:20|322.69|320.69|322.51|320.51|322.69|320.69|322.5|320.5|14
1724885670000|2024-08-28 22:54:30|322.49|320.49|322.48|320.48|322.5|320.5|322.44|320.44|8
1724885680000|2024-08-28 22:54:40|322.5|320.5|322.37|320.37|322.54|320.54|322.37|320.37|10
1724885690000|2024-08-28 22:54:50|322.35|320.35|322.35|320.35|322.35|320.35|322.34|320.34|3
1724885700000|2024-08-28 22:55:00|322.37|320.37|322.4|320.4|322.41|320.41|322.37|320.37|8
1724885710000|2024-08-28 22:55:10|322.42|320.42|322.41|320.41|322.44|320.44|322.39|320.39|7
1724885720000|2024-08-28 22:55:20|322.4|320.4|322.59|320.59|322.59|320.59|322.35|320.35|11
1724885730000|2024-08-28 22:55:30|322.6|320.6|322.58|320.58|322.6|320.6|322.52|320.52|10
1724885740000|2024-08-28 22:55:40|322.59|320.59|322.67|320.67|322.68|320.68|322.56|320.56|14
1724885750000|2024-08-28 22:55:50|322.69|320.69|322.7|320.7|322.7|320.7|322.69|320.69|2
1724885760000|2024-08-28 22:56:00|322.71|320.71|322.77|320.77|322.88|320.88|322.71|320.71|17
1724885770000|2024-08-28 22:56:10|322.78|320.78|322.86|320.86|322.91|320.91|322.78|320.78|7
1724885780000|2024-08-28 22:56:20|322.87|320.87|322.95|320.95|322.95|320.95|322.87|320.87|13
1724885790000|2024-08-28 22:56:30|322.93|320.93|322.99|320.99|322.99|320.99|322.93|320.93|4
1724885800000|2024-08-28 22:56:40|322.97|320.97|322.99|320.99|322.99|320.99|322.91|320.91|10
1724885810000|2024-08-28 22:56:50|322.97|320.97|322.94|320.94|322.97|320.97|322.94|320.94|5
1724885820000|2024-08-28 22:57:00|322.92|320.92|322.86|320.86|322.94|320.94|322.85|320.85|11
1724885830000|2024-08-28 22:57:10|322.89|320.89|322.95|320.95|322.95|320.95|322.89|320.89|7
1724885840000|2024-08-28 22:57:20|322.97|320.97|323.04|321.04|323.07|321.07|322.97|320.97|12
1724885850000|2024-08-28 22:57:30|323.06|321.06|323.08|321.08|323.08|321.08|323.04|321.04|7
1724885860000|2024-08-28 22:57:40|323.1|321.1|322.99|320.99|323.15|321.15|322.97|320.97|20
1724885870000|2024-08-28 22:57:50|322.97|320.97|322.94|320.94|322.97|320.97|322.94|320.94|6
1724885880000|2024-08-28 22:58:00|322.93|320.93|322.94|320.94|322.98|320.98|322.93|320.93|9
1724885890000|2024-08-28 22:58:10|322.95|320.95|322.94|320.94|322.98|320.98|322.94|320.94|6
1724885900000|2024-08-28 22:58:20|322.95|320.95|323.03|321.03|323.03|321.03|322.94|320.94|12
1724885910000|2024-08-28 22:58:30|323.05|321.05|323.11|321.11|323.11|321.11|323.03|321.03|9
1724885920000|2024-08-28 22:58:40|323.15|321.15|323.31|321.31|323.31|321.31|323.15|321.15|8
1724885930000|2024-08-28 22:58:50|323.29|321.29|323.3|321.3|323.31|321.31|323.24|321.24|16
1724885940000|2024-08-28 22:59:00|323.31|321.31|323.53|321.53|323.53|321.53|323.29|321.29|16
1724885950000|2024-08-28 22:59:10|323.52|321.52|323.49|321.49|323.53|321.53|323.49|321.49|8
1724885960000|2024-08-28 22:59:20|323.47|321.47|323.46|321.46|323.47|321.47|323.45|321.45|3
1724885970000|2024-08-28 22:59:30|323.47|321.47|323.47|321.47|323.49|321.49|323.42|321.42|12
1724885980000|2024-08-28 22:59:40|323.48|321.48|323.53|321.53|323.53|321.53|323.47|321.47|15
1724885990000|2024-08-28 22:59:50|323.54|321.54|323.53|321.53|323.61|321.61|323.53|321.53|9
1724886000000|2024-08-28 23:00:00|323.5|321.5|323.45|321.45|323.51|321.51|323.43|321.43|18
1724886010000|2024-08-28 23:00:10|323.44|321.44|323.47|321.47|323.48|321.48|323.38|321.38|15
1724886020000|2024-08-28 23:00:20|323.49|321.49|323.64|321.64|323.64|321.64|323.46|321.46|17
1724886030000|2024-08-28 23:00:30|323.62|321.62|323.78|321.78|323.78|321.78|323.58|321.58|14
1724886040000|2024-08-28 23:00:40|323.8|321.8|323.8|321.8|323.8|321.8|323.78|321.78|4
1724886050000|2024-08-28 23:00:50|323.81|321.81|323.81|321.81|323.85|321.85|323.81|321.81|6
1724886060000|2024-08-28 23:01:00|323.8|321.8|323.46|321.46|323.81|321.81|323.46|321.46|20
1724886070000|2024-08-28 23:01:10|323.43|321.43|323.4|321.4|323.43|321.43|323.4|321.4|6
1724886080000|2024-08-28 23:01:20|323.41|321.41|323.31|321.31|323.43|321.43|323.26|321.26|17
1724886090000|2024-08-28 23:01:30|323.32|321.32|323.37|321.37|323.38|321.38|323.29|321.29|11
1724886100000|2024-08-28 23:01:40|323.36|321.36|323.23|321.23|323.36|321.36|323.23|321.23|13
1724886110000|2024-08-28 23:01:50|323.26|321.26|323.27|321.27|323.27|321.27|323.24|321.24|8
1724886120000|2024-08-28 23:02:00|323.43|321.43|323.29|321.29|323.47|321.47|323.26|321.26|14
1724886130000|2024-08-28 23:02:10|323.31|321.31|323.44|321.44|323.44|321.44|323.24|321.24|18
1724886140000|2024-08-28 23:02:20|323.43|321.43|323.39|321.39|323.43|321.43|323.35|321.35|10
1724886150000|2024-08-28 23:02:30|323.37|321.37|323.52|321.52|323.52|321.52|323.37|321.37|9
1724886160000|2024-08-28 23:02:40|323.56|321.56|323.6|321.6|323.6|321.6|323.48|321.48|12
1724886170000|2024-08-28 23:02:50|323.61|321.61|323.52|321.52|323.61|321.61|323.5|321.5|13
1724886180000|2024-08-28 23:03:00|323.51|321.51|323.41|321.41|323.51|321.51|323.35|321.35|11
1724886190000|2024-08-28 23:03:10|323.43|321.43|323.38|321.38|323.5|321.5|323.35|321.35|12
1724886200000|2024-08-28 23:03:20|323.37|321.37|323.22|321.22|323.37|321.37|323.2|321.2|16
1724886210000|2024-08-28 23:03:30|323.24|321.24|323.25|321.25|323.25|321.25|323.24|321.24|2
1724886220000|2024-08-28 23:03:40|323.24|321.24|323.21|321.21|323.24|321.24|323.19|321.19|7
1724886230000|2024-08-28 23:03:50|323.22|321.22|323.21|321.21|323.22|321.22|323.2|321.2|3
1724886240000|2024-08-28 23:04:00|323.25|321.25|323.23|321.23|323.34|321.34|323.22|321.22|11
1724886250000|2024-08-28 23:04:10|323.3|321.3|323.21|321.21|323.33|321.33|323.21|321.21|18
1724886260000|2024-08-28 23:04:20|323.18|321.18|323.08|321.08|323.18|321.18|323.08|321.08|10
1724886270000|2024-08-28 23:04:30|323.06|321.06|323.12|321.12|323.12|321.12|323.06|321.06|11
1724886280000|2024-08-28 23:04:40|323.11|321.11|323.23|321.23|323.23|321.23|323.11|321.11|6
1724886290000|2024-08-28 23:04:50|323.21|321.21|323.09|321.09|323.21|321.21|323.09|321.09|6
1724886300000|2024-08-28 23:05:00|323.06|321.06|323.04|321.04|323.09|321.09|323|321|13
1724886310000|2024-08-28 23:05:10|323.08|321.08|323.1|321.1|323.11|321.11|323.08|321.08|7
1724886320000|2024-08-28 23:05:20|323.14|321.14|323.28|321.28|323.29|321.29|323.14|321.14|14
1724886330000|2024-08-28 23:05:30|323.25|321.25|323.27|321.27|323.27|321.27|323.25|321.25|3
1724886340000|2024-08-28 23:05:40|323.32|321.32|323.33|321.33|323.33|321.33|323.32|321.32|2
1724886350000|2024-08-28 23:05:50|323.37|321.37|323.34|321.34|323.37|321.37|323.33|321.33|6
1724886360000|2024-08-28 23:06:00|323.35|321.35|323.33|321.33|323.35|321.35|323.33|321.33|5
1724886370000|2024-08-28 23:06:10|323.28|321.28|323.26|321.26|323.28|321.28|323.26|321.26|4
1724886390000|2024-08-28 23:06:30|323.27|321.27|323.21|321.21|323.31|321.31|323.21|321.21|9
1724886400000|2024-08-28 23:06:40|323.2|321.2|323.21|321.21|323.21|321.21|323.19|321.19|5
1724886410000|2024-08-28 23:06:50|323.23|321.23|323.24|321.24|323.24|321.24|323.22|321.22|3
1724886420000|2024-08-28 23:07:00|323.23|321.23|323.26|321.26|323.26|321.26|323.22|321.22|4
1724886430000|2024-08-28 23:07:10|323.24|321.24|323.27|321.27|323.29|321.29|323.22|321.22|8
1724886440000|2024-08-28 23:07:20|323.26|321.26|323.23|321.23|323.26|321.26|323.2|321.2|11
1724886450000|2024-08-28 23:07:30|323.24|321.24|323.22|321.22|323.25|321.25|323.22|321.22|8
1724886460000|2024-08-28 23:07:40|323.21|321.21|323.21|321.21|323.21|321.21|323.21|321.21|1
1724886470000|2024-08-28 23:07:50|323.2|321.2|323.23|321.23|323.23|321.23|323.19|321.19|4
1724886480000|2024-08-28 23:08:00|323.24|321.24|323.22|321.22|323.29|321.29|323.22|321.22|9
1724886490000|2024-08-28 23:08:10|323.21|321.21|323.18|321.18|323.23|321.23|323.18|321.18|8
1724886500000|2024-08-28 23:08:20|323.22|321.22|323.21|321.21|323.25|321.25|323.21|321.21|9
1724886510000|2024-08-28 23:08:30|323.22|321.22|323.28|321.28|323.28|321.28|323.22|321.22|13
1724886520000|2024-08-28 23:08:40|323.29|321.29|323.3|321.3|323.3|321.3|323.27|321.27|6
1724886530000|2024-08-28 23:08:50|323.31|321.31|323.29|321.29|323.33|321.33|323.29|321.29|13
1724886540000|2024-08-28 23:09:00|323.3|321.3|323.28|321.28|323.3|321.3|323.28|321.28|3
1724886550000|2024-08-28 23:09:10|323.27|321.27|323.22|321.22|323.27|321.27|323.22|321.22|6
1724886560000|2024-08-28 23:09:20|323.21|321.21|323.21|321.21|323.25|321.25|323.21|321.21|9
1724886570000|2024-08-28 23:09:30|323.22|321.22|323.25|321.25|323.25|321.25|323.22|321.22|12
1724886580000|2024-08-28 23:09:40|323.23|321.23|323.27|321.27|323.27|321.27|323.23|321.23|6
1724886590000|2024-08-28 23:09:50|323.28|321.28|323.23|321.23|323.28|321.28|323.22|321.22|9
1724886600000|2024-08-28 23:10:00|323.22|321.22|323.08|321.08|323.22|321.22|323.08|321.08|15
1724886610000|2024-08-28 23:10:10|323.07|321.07|323.08|321.08|323.09|321.09|323.05|321.05|13
1724886620000|2024-08-28 23:10:20|323.1|321.1|323.12|321.12|323.12|321.12|323.09|321.09|7
1724886630000|2024-08-28 23:10:30|323.16|321.16|323.08|321.08|323.16|321.16|323.08|321.08|11
1724886640000|2024-08-28 23:10:40|323.11|321.11|323|321|323.11|321.11|322.97|320.97|14
1724886650000|2024-08-28 23:10:50|323.02|321.02|323.16|321.16|323.16|321.16|323.02|321.02|12
1724886660000|2024-08-28 23:11:00|323.15|321.15|323.32|321.32|323.35|321.35|323.15|321.15|13
1724886670000|2024-08-28 23:11:10|323.34|321.34|323.32|321.32|323.34|321.34|323.27|321.27|16
1724886680000|2024-08-28 23:11:20|323.31|321.31|323.39|321.39|323.39|321.39|323.3|321.3|14
1724886690000|2024-08-28 23:11:30|323.41|321.41|323.31|321.31|323.43|321.43|323.31|321.31|12
1724886700000|2024-08-28 23:11:40|323.33|321.33|323.32|321.32|323.33|321.33|323.28|321.28|15
1724886710000|2024-08-28 23:11:50|323.3|321.3|323.4|321.4|323.4|321.4|323.29|321.29|14
1724886720000|2024-08-28 23:12:00|323.39|321.39|323.33|321.33|323.39|321.39|323.33|321.33|12
1724886730000|2024-08-28 23:12:10|323.31|321.31|323.24|321.24|323.31|321.31|323.24|321.24|7
1724886740000|2024-08-28 23:12:20|323.26|321.26|323.11|321.11|323.26|321.26|323.11|321.11|10
1724886750000|2024-08-28 23:12:30|323.1|321.1|323.11|321.11|323.14|321.14|323.09|321.09|11
1724886760000|2024-08-28 23:12:40|323.1|321.1|323.13|321.13|323.13|321.13|323.09|321.09|10
1724886770000|2024-08-28 23:12:50|323.12|321.12|323|321|323.12|321.12|323|321|11
1724886780000|2024-08-28 23:13:00|322.99|320.99|323.01|321.01|323.01|321.01|322.99|320.99|7
1724886790000|2024-08-28 23:13:10|323|321|323.03|321.03|323.05|321.05|323|321|10
1724886800000|2024-08-28 23:13:20|323.04|321.04|323|321|323.04|321.04|322.98|320.98|9
1724886810000|2024-08-28 23:13:30|323.02|321.02|322.94|320.94|323.02|321.02|322.94|320.94|12
1724886820000|2024-08-28 23:13:40|322.95|320.95|322.86|320.86|322.98|320.98|322.86|320.86|13
1724886830000|2024-08-28 23:13:50|322.87|320.87|322.82|320.82|322.87|320.87|322.81|320.81|4
1724886840000|2024-08-28 23:14:00|322.81|320.81|322.85|320.85|322.85|320.85|322.79|320.79|7
1724886850000|2024-08-28 23:14:10|322.84|320.84|322.89|320.89|322.89|320.89|322.82|320.82|9
1724886860000|2024-08-28 23:14:20|322.88|320.88|322.93|320.93|322.93|320.93|322.88|320.88|6
1724886870000|2024-08-28 23:14:30|322.92|320.92|322.81|320.81|322.93|320.93|322.81|320.81|15
1724886880000|2024-08-28 23:14:40|322.8|320.8|322.81|320.81|322.81|320.81|322.8|320.8|2
1724886890000|2024-08-28 23:14:50|322.82|320.82|322.89|320.89|322.91|320.91|322.82|320.82|6
1724886900000|2024-08-28 23:15:00|322.92|320.92|322.93|320.93|322.96|320.96|322.91|320.91|6
1724886910000|2024-08-28 23:15:10|322.92|320.92|322.9|320.9|322.93|320.93|322.87|320.87|19
1724886920000|2024-08-28 23:15:20|322.89|320.89|322.9|320.9|322.9|320.9|322.84|320.84|10
1724886930000|2024-08-28 23:15:30|322.92|320.92|323|321|323.04|321.04|322.92|320.92|17
1724886940000|2024-08-28 23:15:40|322.99|320.99|323|321|323|321|322.97|320.97|4
1724886950000|2024-08-28 23:15:50|323.01|321.01|322.94|320.94|323.03|321.03|322.9|320.9|14
1724886960000|2024-08-28 23:16:00|322.93|320.93|322.9|320.9|322.95|320.95|322.9|320.9|12
1724886970000|2024-08-28 23:16:10|322.85|320.85|322.92|320.92|322.92|320.92|322.81|320.81|13
1724886980000|2024-08-28 23:16:20|322.93|320.93|322.94|320.94|322.94|320.94|322.92|320.92|7
1724886990000|2024-08-28 23:16:30|322.95|320.95|323.06|321.06|323.06|321.06|322.95|320.95|10
1724887000000|2024-08-28 23:16:40|323.11|321.11|323.15|321.15|323.15|321.15|323.11|321.11|3
1724887010000|2024-08-28 23:16:50|323.12|321.12|323.16|321.16|323.18|321.18|323.12|321.12|22
1724887020000|2024-08-28 23:17:00|323.17|321.17|323.17|321.17|323.2|321.2|323.16|321.16|13
1724887030000|2024-08-28 23:17:10|323.14|321.14|323.16|321.16|323.16|321.16|323.13|321.13|6
1724887040000|2024-08-28 23:17:20|323.17|321.17|323.17|321.17|323.23|321.23|323.17|321.17|15
1724887050000|2024-08-28 23:17:30|323.2|321.2|323.21|321.21|323.23|321.23|323.2|321.2|12
1724887060000|2024-08-28 23:17:40|323.2|321.2|323.16|321.16|323.2|321.2|323.15|321.15|7
1724887070000|2024-08-28 23:17:50|323.15|321.15|323.24|321.24|323.24|321.24|323.02|321.02|15
1724887080000|2024-08-28 23:18:00|323.23|321.23|323.17|321.17|323.25|321.25|323.17|321.17|10
1724887090000|2024-08-28 23:18:10|323.22|321.22|323.08|321.08|323.22|321.22|323.02|321.02|19
1724887100000|2024-08-28 23:18:20|323.09|321.09|323.11|321.11|323.11|321.11|323.09|321.09|2
1724887110000|2024-08-28 23:18:30|323.15|321.15|323.31|321.31|323.31|321.31|323.15|321.15|10
1724887120000|2024-08-28 23:18:40|323.32|321.32|323.43|321.43|323.43|321.43|323.32|321.32|11
1724887130000|2024-08-28 23:18:50|323.41|321.41|323.35|321.35|323.41|321.41|323.35|321.35|16
1724887140000|2024-08-28 23:19:00|323.37|321.37|323.37|321.37|323.4|321.4|323.35|321.35|11
1724887150000|2024-08-28 23:19:10|323.39|321.39|323.41|321.41|323.43|321.43|323.39|321.39|10
1724887160000|2024-08-28 23:19:20|323.4|321.4|323.34|321.34|323.41|321.41|323.33|321.33|10
1724887170000|2024-08-28 23:19:30|323.33|321.33|323.25|321.25|323.33|321.33|323.25|321.25|10
1724887180000|2024-08-28 23:19:40|323.24|321.24|323.28|321.28|323.28|321.28|323.23|321.23|7
1724887190000|2024-08-28 23:19:50|323.27|321.27|323.26|321.26|323.27|321.27|323.23|321.23|10
1724887200000|2024-08-28 23:20:00|323.25|321.25|323.25|321.25|323.25|321.25|323.19|321.19|16
1724887210000|2024-08-28 23:20:10|323.24|321.24|323.3|321.3|323.3|321.3|323.24|321.24|10
1724887220000|2024-08-28 23:20:20|323.31|321.31|323.31|321.31|323.31|321.31|323.31|321.31|1
1724887230000|2024-08-28 23:20:30|323.32|321.32|323.31|321.31|323.42|321.42|323.31|321.31|11
1724887240000|2024-08-28 23:20:40|323.3|321.3|323.32|321.32|323.32|321.32|323.3|321.3|9
1724887250000|2024-08-28 23:20:50|323.34|321.34|323.47|321.47|323.47|321.47|323.34|321.34|6
1724887260000|2024-08-28 23:21:00|323.45|321.45|323.31|321.31|323.45|321.45|323.31|321.31|7
1724887270000|2024-08-28 23:21:10|323.29|321.29|323.27|321.27|323.31|321.31|323.26|321.26|9
1724887280000|2024-08-28 23:21:20|323.28|321.28|323.35|321.35|323.35|321.35|323.27|321.27|6
1724887290000|2024-08-28 23:21:30|323.31|321.31|323.27|321.27|323.31|321.31|323.27|321.27|7
1724887300000|2024-08-28 23:21:40|323.28|321.28|323.22|321.22|323.28|321.28|323.21|321.21|6
1724887310000|2024-08-28 23:21:50|323.21|321.21|323.23|321.23|323.24|321.24|323.15|321.15|16
1724887320000|2024-08-28 23:22:00|323.25|321.25|323.19|321.19|323.26|321.26|323.19|321.19|10
1724887330000|2024-08-28 23:22:10|323.18|321.18|323.15|321.15|323.22|321.22|323.15|321.15|21
1724887340000|2024-08-28 23:22:20|323.16|321.16|323.17|321.17|323.18|321.18|323.15|321.15|12
1724887350000|2024-08-28 23:22:30|323.18|321.18|323.24|321.24|323.24|321.24|323.17|321.17|16
1724887360000|2024-08-28 23:22:40|323.3|321.3|323.29|321.29|323.3|321.3|323.29|321.29|2
1724887370000|2024-08-28 23:22:50|323.3|321.3|323.33|321.33|323.33|321.33|323.29|321.29|8
1724887380000|2024-08-28 23:23:00|323.32|321.32|323.29|321.29|323.36|321.36|323.29|321.29|10
1724887390000|2024-08-28 23:23:10|323.27|321.27|323.21|321.21|323.27|321.27|323.21|321.21|13
1724887400000|2024-08-28 23:23:20|323.19|321.19|323.16|321.16|323.23|321.23|323.16|321.16|9
1724887410000|2024-08-28 23:23:30|323.2|321.2|323.2|321.2|323.2|321.2|323.17|321.17|7
1724887420000|2024-08-28 23:23:40|323.19|321.19|323.2|321.2|323.2|321.2|323.16|321.16|7
1724887430000|2024-08-28 23:23:50|323.19|321.19|323.16|321.16|323.19|321.19|323.15|321.15|9
1724887440000|2024-08-28 23:24:00|323.17|321.17|323.18|321.18|323.18|321.18|323.02|321.02|16
1724887450000|2024-08-28 23:24:10|323.17|321.17|323.18|321.18|323.18|321.18|323.17|321.17|4
1724887460000|2024-08-28 23:24:20|323.19|321.19|323.2|321.2|323.2|321.2|323.19|321.19|2
1724887470000|2024-08-28 23:24:30|323.21|321.21|323.29|321.29|323.31|321.31|323.21|321.21|7
1724887480000|2024-08-28 23:24:40|323.28|321.28|323.39|321.39|323.39|321.39|323.28|321.28|6
1724887490000|2024-08-28 23:24:50|323.4|321.4|323.52|321.52|323.52|321.52|323.4|321.4|8
1724887500000|2024-08-28 23:25:00|323.51|321.51|323.61|321.61|323.61|321.61|323.51|321.51|20
1724887510000|2024-08-28 23:25:10|323.62|321.62|323.87|321.87|323.87|321.87|323.62|321.62|9
1724887520000|2024-08-28 23:25:20|323.88|321.88|323.87|321.87|323.95|321.95|323.85|321.85|11
1724887530000|2024-08-28 23:25:30|323.9|321.9|323.84|321.84|323.9|321.9|323.83|321.83|17
1724887540000|2024-08-28 23:25:40|323.83|321.83|323.86|321.86|323.87|321.87|323.79|321.79|17
1724887550000|2024-08-28 23:25:50|323.85|321.85|323.75|321.75|323.85|321.85|323.75|321.75|13
1724887560000|2024-08-28 23:26:00|323.76|321.76|323.74|321.74|323.78|321.78|323.72|321.72|17
1724887570000|2024-08-28 23:26:10|323.72|321.72|323.87|321.87|323.87|321.87|323.71|321.71|21
1724887580000|2024-08-28 23:26:20|323.88|321.88|323.85|321.85|323.89|321.89|323.81|321.81|14
1724887590000|2024-08-28 23:26:30|323.83|321.83|323.74|321.74|323.83|321.83|323.74|321.74|6
1724887600000|2024-08-28 23:26:40|323.72|321.72|323.69|321.69|323.75|321.75|323.69|321.69|14
1724887610000|2024-08-28 23:26:50|323.68|321.68|323.76|321.76|323.76|321.76|323.68|321.68|9
1724887620000|2024-08-28 23:27:00|323.75|321.75|323.77|321.77|323.78|321.78|323.73|321.73|5
1724887630000|2024-08-28 23:27:10|323.78|321.78|323.82|321.82|323.84|321.84|323.78|321.78|7
1724887640000|2024-08-28 23:27:20|323.85|321.85|323.84|321.84|323.85|321.85|323.84|321.84|4
1724887650000|2024-08-28 23:27:30|323.85|321.85|323.85|321.85|323.88|321.88|323.84|321.84|12
1724887660000|2024-08-28 23:27:40|323.86|321.86|323.78|321.78|323.86|321.86|323.78|321.78|15
1724887670000|2024-08-28 23:27:50|323.79|321.79|323.86|321.86|323.87|321.87|323.79|321.79|5
1724887680000|2024-08-28 23:28:00|323.85|321.85|323.76|321.76|323.86|321.86|323.76|321.76|13
1724887690000|2024-08-28 23:28:10|323.75|321.75|323.76|321.76|323.78|321.78|323.74|321.74|12
1724887700000|2024-08-28 23:28:20|323.75|321.75|323.76|321.76|323.76|321.76|323.73|321.73|9
1724887710000|2024-08-28 23:28:30|323.75|321.75|323.85|321.85|323.85|321.85|323.75|321.75|11
1724887720000|2024-08-28 23:28:40|323.86|321.86|323.85|321.85|323.86|321.86|323.85|321.85|2
1724887730000|2024-08-28 23:28:50|323.84|321.84|323.84|321.84|323.86|321.86|323.84|321.84|3
1724887740000|2024-08-28 23:29:00|323.86|321.86|323.74|321.74|323.86|321.86|323.73|321.73|13
1724887750000|2024-08-28 23:29:10|323.73|321.73|323.67|321.67|323.74|321.74|323.67|321.67|5
1724887760000|2024-08-28 23:29:20|323.65|321.65|323.63|321.63|323.67|321.67|323.6|321.6|16
1724887770000|2024-08-28 23:29:30|323.61|321.61|323.63|321.63|323.63|321.63|323.61|321.61|8
1724887780000|2024-08-28 23:29:40|323.64|321.64|323.69|321.69|323.69|321.69|323.63|321.63|8
1724887790000|2024-08-28 23:29:50|323.67|321.67|323.65|321.65|323.67|321.67|323.65|321.65|3
1724887800000|2024-08-28 23:30:00|323.67|321.67|323.66|321.66|323.71|321.71|323.61|321.61|22
1724887810000|2024-08-28 23:30:10|323.68|321.68|323.72|321.72|323.72|321.72|323.66|321.66|7
1724887820000|2024-08-28 23:30:20|323.76|321.76|323.85|321.85|323.85|321.85|323.76|321.76|19
1724887830000|2024-08-28 23:30:30|323.84|321.84|323.87|321.87|323.91|321.91|323.84|321.84|14
1724887840000|2024-08-28 23:30:40|323.86|321.86|324.04|322.04|324.04|322.04|323.86|321.86|10
1724887850000|2024-08-28 23:30:50|324.05|322.05|324.05|322.05|324.07|322.07|324.05|322.05|5
1724887860000|2024-08-28 23:31:00|324.04|322.04|324.12|322.12|324.12|322.12|324.04|322.04|11
1724887870000|2024-08-28 23:31:10|324.19|322.19|324.13|322.13|324.2|322.2|324.13|322.13|13
1724887880000|2024-08-28 23:31:20|324.09|322.09|323.99|321.99|324.09|322.09|323.94|321.94|22
1724887890000|2024-08-28 23:31:30|324.01|322.01|323.79|321.79|324.01|322.01|323.75|321.75|11
1724887900000|2024-08-28 23:31:40|323.8|321.8|323.77|321.77|323.8|321.8|323.76|321.76|12
1724887920000|2024-08-28 23:32:00|323.78|321.78|323.85|321.85|323.85|321.85|323.77|321.77|8
1724887930000|2024-08-28 23:32:10|323.84|321.84|323.89|321.89|323.89|321.89|323.84|321.84|3
1724887940000|2024-08-28 23:32:20|323.96|321.96|323.99|321.99|324|322|323.96|321.96|5
1724887950000|2024-08-28 23:32:30|324.02|322.02|324.03|322.03|324.03|322.03|324.02|322.02|2
1724887960000|2024-08-28 23:32:40|324.04|322.04|323.97|321.97|324.04|322.04|323.96|321.96|13
1724887970000|2024-08-28 23:32:50|323.96|321.96|323.96|321.96|323.98|321.98|323.96|321.96|10
1724887980000|2024-08-28 23:33:00|323.95|321.95|323.58|321.58|323.95|321.95|323.58|321.58|16
1724887990000|2024-08-28 23:33:10|323.57|321.57|323.59|321.59|323.61|321.61|323.56|321.56|8
1724888000000|2024-08-28 23:33:20|323.58|321.58|323.61|321.61|323.61|321.61|323.56|321.56|9
1724888010000|2024-08-28 23:33:30|323.6|321.6|323.62|321.62|323.62|321.62|323.57|321.57|6
1724888020000|2024-08-28 23:33:40|323.63|321.63|323.73|321.73|323.75|321.75|323.63|321.63|13
1724888030000|2024-08-28 23:33:50|323.75|321.75|323.74|321.74|323.75|321.75|323.69|321.69|9
1724888040000|2024-08-28 23:34:00|323.78|321.78|323.83|321.83|323.87|321.87|323.78|321.78|12
1724888050000|2024-08-28 23:34:10|323.81|321.81|323.72|321.72|323.81|321.81|323.72|321.72|8
1724888060000|2024-08-28 23:34:20|323.73|321.73|323.68|321.68|323.73|321.73|323.68|321.68|5
1724888070000|2024-08-28 23:34:30|323.65|321.65|323.68|321.68|323.69|321.69|323.65|321.65|9
1724888080000|2024-08-28 23:34:40|323.7|321.7|323.75|321.75|323.75|321.75|323.68|321.68|12
1724888090000|2024-08-28 23:34:50|323.74|321.74|323.72|321.72|323.74|321.74|323.7|321.7|8
1724888100000|2024-08-28 23:35:00|323.73|321.73|323.79|321.79|323.79|321.79|323.73|321.73|13
1724888110000|2024-08-28 23:35:10|323.81|321.81|323.83|321.83|323.88|321.88|323.81|321.81|15
1724888120000|2024-08-28 23:35:20|323.81|321.81|323.66|321.66|323.81|321.81|323.62|321.62|16
1724888130000|2024-08-28 23:35:30|323.65|321.65|323.57|321.57|323.67|321.67|323.57|321.57|10
1724888140000|2024-08-28 23:35:40|323.56|321.56|323.62|321.62|323.63|321.63|323.56|321.56|12
1724888150000|2024-08-28 23:35:50|323.63|321.63|323.72|321.72|323.73|321.73|323.63|321.63|11
1724888160000|2024-08-28 23:36:00|323.71|321.71|323.62|321.62|323.71|321.71|323.56|321.56|21
1724888170000|2024-08-28 23:36:10|323.63|321.63|323.65|321.65|323.65|321.65|323.63|321.63|6
1724888180000|2024-08-28 23:36:20|323.66|321.66|323.64|321.64|323.77|321.77|323.64|321.64|14
1724888190000|2024-08-28 23:36:30|323.63|321.63|323.61|321.61|323.65|321.65|323.6|321.6|10
1724888200000|2024-08-28 23:36:40|323.6|321.6|323.63|321.63|323.63|321.63|323.6|321.6|4
1724888210000|2024-08-28 23:36:50|323.62|321.62|323.63|321.63|323.72|321.72|323.62|321.62|8
1724888220000|2024-08-28 23:37:00|323.64|321.64|323.74|321.74|323.77|321.77|323.61|321.61|17
1724888230000|2024-08-28 23:37:10|323.73|321.73|323.74|321.74|323.79|321.79|323.73|321.73|8
1724888240000|2024-08-28 23:37:20|323.73|321.73|323.65|321.65|323.73|321.73|323.62|321.62|12
1724888250000|2024-08-28 23:37:30|323.64|321.64|323.57|321.57|323.64|321.64|323.57|321.57|10
1724888260000|2024-08-28 23:37:40|323.56|321.56|323.61|321.61|323.61|321.61|323.56|321.56|7
1724888270000|2024-08-28 23:37:50|323.6|321.6|323.56|321.56|323.61|321.61|323.56|321.56|6
1724888280000|2024-08-28 23:38:00|323.57|321.57|323.61|321.61|323.64|321.64|323.57|321.57|13
1724888290000|2024-08-28 23:38:10|323.62|321.62|323.62|321.62|323.63|321.63|323.62|321.62|7
1724888300000|2024-08-28 23:38:20|323.63|321.63|323.62|321.62|323.63|321.63|323.62|321.62|8
1724888310000|2024-08-28 23:38:30|323.63|321.63|323.67|321.67|323.67|321.67|323.63|321.63|4
1724888320000|2024-08-28 23:38:40|323.69|321.69|323.93|321.93|323.94|321.94|323.69|321.69|9
1724888330000|2024-08-28 23:38:50|323.94|321.94|324.02|322.02|324.03|322.03|323.94|321.94|8
1724888340000|2024-08-28 23:39:00|324.01|322.01|324.07|322.07|324.08|322.08|323.97|321.97|10
1724888350000|2024-08-28 23:39:10|324.05|322.05|323.99|321.99|324.05|322.05|323.98|321.98|13
1724888360000|2024-08-28 23:39:20|324|322|324.13|322.13|324.14|322.14|324|322|8
1724888370000|2024-08-28 23:39:30|324.12|322.12|324.16|322.16|324.17|322.17|324.12|322.12|9
1724888380000|2024-08-28 23:39:40|324.12|322.12|324.13|322.13|324.14|322.14|324.12|322.12|3
1724888390000|2024-08-28 23:39:50|324.12|322.12|324|322|324.12|322.12|324|322|9
1724888400000|2024-08-28 23:40:00|324.01|322.01|324.05|322.05|324.05|322.05|324|322|14
1724888410000|2024-08-28 23:40:10|324.09|322.09|323.96|321.96|324.11|322.11|323.93|321.93|15
1724888420000|2024-08-28 23:40:20|323.95|321.95|323.87|321.87|323.96|321.96|323.87|321.87|11
1724888430000|2024-08-28 23:40:30|323.88|321.88|323.81|321.81|323.88|321.88|323.8|321.8|14
1724888440000|2024-08-28 23:40:40|323.83|321.83|323.89|321.89|323.89|321.89|323.83|321.83|5
1724888450000|2024-08-28 23:40:50|323.88|321.88|323.84|321.84|323.88|321.88|323.84|321.84|8
1724888460000|2024-08-28 23:41:00|323.85|321.85|323.85|321.85|323.85|321.85|323.82|321.82|14
1724888470000|2024-08-28 23:41:10|323.86|321.86|323.92|321.92|323.92|321.92|323.86|321.86|6
1724888480000|2024-08-28 23:41:20|323.96|321.96|323.95|321.95|324.01|322.01|323.92|321.92|15
1724888490000|2024-08-28 23:41:30|323.94|321.94|324.01|322.01|324.01|322.01|323.93|321.93|16
1724888500000|2024-08-28 23:41:40|324.02|322.02|324.02|322.02|324.02|322.02|324|322|5
1724888510000|2024-08-28 23:41:50|324.06|322.06|324.07|322.07|324.08|322.08|324.04|322.04|8
1724888530000|2024-08-28 23:42:10|324.03|322.03|324.03|322.03|324.03|322.03|324.03|322.03|1
1724888570000|2024-08-28 23:42:50|324.02|322.02|324.02|322.02|324.02|322.02|324.02|322.02|1
1724888580000|2024-08-28 23:43:00|324.03|322.03|324.03|322.03|324.03|322.03|324.03|322.03|1
1724888590000|2024-08-28 23:43:10|324.07|322.07|324.06|322.06|324.09|322.09|324.06|322.06|5
1724888600000|2024-08-28 23:43:20|324.07|322.07|324.07|322.07|324.07|322.07|324.07|322.07|1
1724888610000|2024-08-28 23:43:30|324.09|322.09|324.1|322.1|324.1|322.1|324.09|322.09|2
1724888620000|2024-08-28 23:43:40|324.09|322.09|324.09|322.09|324.09|322.09|324.09|322.09|1
1724888630000|2024-08-28 23:43:50|324.1|322.1|324.1|322.1|324.1|322.1|324.1|322.1|1
1724888640000|2024-08-28 23:44:00|324.09|322.09|324.09|322.09|324.09|322.09|324.09|322.09|1
1724888650000|2024-08-28 23:44:10|324.1|322.1|324.1|322.1|324.1|322.1|324.1|322.1|1
1724888660000|2024-08-28 23:44:20|324.09|322.09|324.11|322.11|324.11|322.11|324.09|322.09|3
1724888670000|2024-08-28 23:44:30|324.1|322.1|324.12|322.12|324.12|322.12|324.09|322.09|5
1724888690000|2024-08-28 23:44:50|324.06|322.06|324.13|322.13|324.13|322.13|324.06|322.06|7
1724888700000|2024-08-28 23:45:00|324.14|322.14|324.12|322.12|324.17|322.17|324.11|322.11|10
1724888710000|2024-08-28 23:45:10|324.09|322.09|324.15|322.15|324.15|322.15|324.04|322.04|11
1724888720000|2024-08-28 23:45:20|324.14|322.14|324.23|322.23|324.23|322.23|324.11|322.11|8
1724888730000|2024-08-28 23:45:30|324.24|322.24|324.26|322.26|324.26|322.26|324.24|322.24|5
1724888740000|2024-08-28 23:45:40|324.23|322.23|324.27|322.27|324.27|322.27|324.23|322.23|2
1724888750000|2024-08-28 23:45:50|324.29|322.29|324.29|322.29|324.29|322.29|324.29|322.29|1
1724888760000|2024-08-28 23:46:00|324.25|322.25|324.25|322.25|324.25|322.25|324.21|322.21|7
1724888770000|2024-08-28 23:46:10|324.26|322.26|324.26|322.26|324.26|322.26|324.25|322.25|3
1724888780000|2024-08-28 23:46:20|324.27|322.27|324.33|322.33|324.33|322.33|324.27|322.27|5
1724888790000|2024-08-28 23:46:30|324.34|322.34|324.36|322.36|324.38|322.38|324.34|322.34|6
1724888810000|2024-08-28 23:46:50|324.34|322.34|324.25|322.25|324.34|322.34|324.24|322.24|6
1724888820000|2024-08-28 23:47:00|324.23|322.23|324.12|322.12|324.23|322.23|324.1|322.1|6
1724888830000|2024-08-28 23:47:10|324.13|322.13|324.13|322.13|324.13|322.13|324.13|322.13|1
1724888840000|2024-08-28 23:47:20|324.14|322.14|324.41|322.41|324.42|322.42|324.14|322.14|14
1724888850000|2024-08-28 23:47:30|324.42|322.42|324.38|322.38|324.42|322.42|324.38|322.38|8
1724888860000|2024-08-28 23:47:40|324.39|322.39|324.32|322.32|324.4|322.4|324.32|322.32|10
1724888870000|2024-08-28 23:47:50|324.31|322.31|324.22|322.22|324.31|322.31|324.22|322.22|13
1724888880000|2024-08-28 23:48:00|324.21|322.21|324.31|322.31|324.33|322.33|324.21|322.21|10
1724888890000|2024-08-28 23:48:10|324.3|322.3|324.3|322.3|324.34|322.34|324.3|322.3|12
1724888900000|2024-08-28 23:48:20|324.29|322.29|324.42|322.42|324.42|322.42|324.29|322.29|8
1724888910000|2024-08-28 23:48:30|324.44|322.44|324.39|322.39|324.44|322.44|324.36|322.36|12
1724888920000|2024-08-28 23:48:40|324.41|322.41|324.38|322.38|324.41|322.41|324.38|322.38|3
1724888930000|2024-08-28 23:48:50|324.4|322.4|324.42|322.42|324.42|322.42|324.4|322.4|3
1724888940000|2024-08-28 23:49:00|324.39|322.39|324.38|322.38|324.4|322.4|324.38|322.38|3
1724888950000|2024-08-28 23:49:10|324.4|322.4|324.39|322.39|324.44|322.44|324.39|322.39|10
1724888960000|2024-08-28 23:49:20|324.4|322.4|324.29|322.29|324.4|322.4|324.29|322.29|12
1724888970000|2024-08-28 23:49:30|324.28|322.28|324.33|322.33|324.33|322.33|324.27|322.27|8
1724888980000|2024-08-28 23:49:40|324.34|322.34|324.29|322.29|324.34|322.34|324.29|322.29|22
1724888990000|2024-08-28 23:49:50|324.3|322.3|324.32|322.32|324.32|322.32|324.29|322.29|9
1724889000000|2024-08-28 23:50:00|324.3|322.3|324.19|322.19|324.3|322.3|324.18|322.18|19
1724889010000|2024-08-28 23:50:10|324.2|322.2|324.15|322.15|324.21|322.21|324.15|322.15|18
1724889020000|2024-08-28 23:50:20|324.14|322.14|324.11|322.11|324.14|322.14|324.09|322.09|12
1724889030000|2024-08-28 23:50:30|324.1|322.1|324.02|322.02|324.1|322.1|324.01|322.01|10
1724889040000|2024-08-28 23:50:40|324.01|322.01|324|322|324.03|322.03|323.99|321.99|15
1724889050000|2024-08-28 23:50:50|323.99|321.99|324.02|322.02|324.02|322.02|323.98|321.98|5
1724889060000|2024-08-28 23:51:00|324|322|323.98|321.98|324.01|322.01|323.97|321.97|17
1724889070000|2024-08-28 23:51:10|323.96|321.96|323.98|321.98|323.98|321.98|323.9|321.9|15
1724889080000|2024-08-28 23:51:20|324.01|322.01|324.01|322.01|324.02|322.02|323.98|321.98|9
1724889090000|2024-08-28 23:51:30|324|322|324.01|322.01|324.01|322.01|323.98|321.98|15
1724889100000|2024-08-28 23:51:40|324|322|323.99|321.99|324|322|323.99|321.99|8
1724889110000|2024-08-28 23:51:50|323.98|321.98|323.91|321.91|323.98|321.98|323.9|321.9|8
1724889120000|2024-08-28 23:52:00|323.9|321.9|323.8|321.8|323.9|321.9|323.8|321.8|15
1724889130000|2024-08-28 23:52:10|323.79|321.79|323.84|321.84|323.84|321.84|323.77|321.77|8
1724889140000|2024-08-28 23:52:20|323.83|321.83|323.78|321.78|323.83|321.83|323.72|321.72|10
1724889150000|2024-08-28 23:52:30|323.77|321.77|323.7|321.7|323.87|321.87|323.7|321.7|12
1724889160000|2024-08-28 23:52:40|323.72|321.72|323.66|321.66|323.73|321.73|323.66|321.66|9
1724889170000|2024-08-28 23:52:50|323.68|321.68|323.65|321.65|323.68|321.68|323.65|321.65|9
1724889180000|2024-08-28 23:53:00|323.66|321.66|323.57|321.57|323.66|321.66|323.55|321.55|9
1724889190000|2024-08-28 23:53:10|323.56|321.56|323.45|321.45|323.56|321.56|323.41|321.41|9
1724889200000|2024-08-28 23:53:20|323.43|321.43|323.45|321.45|323.45|321.45|323.42|321.42|4
1724889210000|2024-08-28 23:53:30|323.44|321.44|323.43|321.43|323.45|321.45|323.37|321.37|13
1724889220000|2024-08-28 23:53:40|323.44|321.44|323.5|321.5|323.5|321.5|323.44|321.44|5
1724889230000|2024-08-28 23:53:50|323.48|321.48|323.46|321.46|323.48|321.48|323.45|321.45|4
1724889240000|2024-08-28 23:54:00|323.44|321.44|323.35|321.35|323.44|321.44|323.35|321.35|15
1724889250000|2024-08-28 23:54:10|323.36|321.36|323.39|321.39|323.39|321.39|323.35|321.35|15
1724889260000|2024-08-28 23:54:20|323.4|321.4|323.45|321.45|323.45|321.45|323.4|321.4|5
1724889270000|2024-08-28 23:54:30|323.44|321.44|323.42|321.42|323.44|321.44|323.42|321.42|2
1724889280000|2024-08-28 23:54:40|323.43|321.43|323.45|321.45|323.49|321.49|323.43|321.43|14
1724889290000|2024-08-28 23:54:50|323.46|321.46|323.51|321.51|323.51|321.51|323.46|321.46|4
1724889300000|2024-08-28 23:55:00|323.49|321.49|323.42|321.42|323.49|321.49|323.42|321.42|6
1724889310000|2024-08-28 23:55:10|323.43|321.43|323.3|321.3|323.43|321.43|323.3|321.3|8
1724889320000|2024-08-28 23:55:20|323.16|321.16|323.2|321.2|323.2|321.2|323.16|321.16|5
1724889330000|2024-08-28 23:55:30|323.23|321.23|323.2|321.2|323.23|321.23|323.2|321.2|5
1724889340000|2024-08-28 23:55:40|323.21|321.21|322.78|320.78|323.22|321.22|322.75|320.75|22
1724889350000|2024-08-28 23:55:50|322.8|320.8|322.84|320.84|322.84|320.84|322.8|320.8|6
1724889360000|2024-08-28 23:56:00|322.83|320.83|322.84|320.84|322.86|320.86|322.8|320.8|6
1724889370000|2024-08-28 23:56:10|322.91|320.91|322.88|320.88|322.91|320.91|322.83|320.83|12
1724889380000|2024-08-28 23:56:20|322.86|320.86|322.9|320.9|322.9|320.9|322.85|320.85|7
1724889390000|2024-08-28 23:56:30|322.96|320.96|323.1|321.1|323.1|321.1|322.96|320.96|5
1724889400000|2024-08-28 23:56:40|323.11|321.11|323.05|321.05|323.15|321.15|323.05|321.05|10
1724889410000|2024-08-28 23:56:50|323.04|321.04|323.02|321.02|323.04|321.04|323|321|12
1724889420000|2024-08-28 23:57:00|323.03|321.03|323.05|321.05|323.05|321.05|323.03|321.03|5
1724889430000|2024-08-28 23:57:10|323.04|321.04|323.04|321.04|323.06|321.06|323.02|321.02|10
1724889440000|2024-08-28 23:57:20|323.09|321.09|323.09|321.09|323.09|321.09|323.09|321.09|1
1724889450000|2024-08-28 23:57:30|323.14|321.14|323.23|321.23|323.23|321.23|323.14|321.14|6
1724889460000|2024-08-28 23:57:40|323.22|321.22|323.16|321.16|323.22|321.22|323.14|321.14|6
1724889470000|2024-08-28 23:57:50|323.14|321.14|323.05|321.05|323.16|321.16|323.05|321.05|16
1724889480000|2024-08-28 23:58:00|323.03|321.03|323.01|321.01|323.03|321.03|323.01|321.01|2
1724889500000|2024-08-28 23:58:20|323.02|321.02|323.04|321.04|323.05|321.05|323.02|321.02|6
1724889510000|2024-08-28 23:58:30|323.05|321.05|323.04|321.04|323.05|321.05|323.04|321.04|8
1724889520000|2024-08-28 23:58:40|323.03|321.03|323.05|321.05|323.05|321.05|323.03|321.03|2
1724889530000|2024-08-28 23:58:50|323.03|321.03|323.01|321.01|323.05|321.05|323.01|321.01|6
1724889540000|2024-08-28 23:59:00|323.02|321.02|323.04|321.04|323.07|321.07|323.02|321.02|8
1724889550000|2024-08-28 23:59:10|323.06|321.06|323.04|321.04|323.06|321.06|323.03|321.03|6
1724889560000|2024-08-28 23:59:20|323.06|321.06|323.03|321.03|323.06|321.06|323.03|321.03|5
1724889570000|2024-08-28 23:59:30|323.02|321.02|322.93|320.93|323.04|321.04|322.9|320.9|10
1724889580000|2024-08-28 23:59:40|322.91|320.91|322.96|320.96|322.96|320.96|322.91|320.91|8
1724889590000|2024-08-28 23:59:50|322.94|320.94|323.13|321.13|323.14|321.14|322.93|320.93|10
1724889600000|2024-08-29 00:00:00|323.07|321.07|323.05|321.05|323.11|321.11|323|321|19
1724889610000|2024-08-29 00:00:10|323.04|321.04|323|321|323.06|321.06|323|321|18
1724889620000|2024-08-29 00:00:20|323.01|321.01|322.87|320.87|323.01|321.01|322.86|320.86|22
1724889630000|2024-08-29 00:00:30|322.89|320.89|322.92|320.92|322.95|320.95|322.88|320.88|10
1724889640000|2024-08-29 00:00:40|322.91|320.91|322.8|320.8|322.91|320.91|322.8|320.8|20
1724889650000|2024-08-29 00:00:50|322.83|320.83|322.9|320.9|322.9|320.9|322.8|320.8|11
1724889660000|2024-08-29 00:01:00|322.89|320.89|323.06|321.06|323.1|321.1|322.89|320.89|20
1724889670000|2024-08-29 00:01:10|323.04|321.04|322.99|320.99|323.06|321.06|322.99|320.99|12
1724889680000|2024-08-29 00:01:20|322.97|320.97|322.9|320.9|322.99|320.99|322.89|320.89|22
1724889690000|2024-08-29 00:01:30|322.89|320.89|323.02|321.02|323.02|321.02|322.89|320.89|15
1724889700000|2024-08-29 00:01:40|323.01|321.01|322.9|320.9|323.04|321.04|322.89|320.89|28
1724889710000|2024-08-29 00:01:50|322.89|320.89|323|321|323|321|322.88|320.88|13
1724889720000|2024-08-29 00:02:00|323.01|321.01|323.27|321.27|323.27|321.27|323|321|13
1724889730000|2024-08-29 00:02:10|323.25|321.25|323.17|321.17|323.25|321.25|323.17|321.17|4
1724889740000|2024-08-29 00:02:20|323.18|321.18|323.22|321.22|323.22|321.22|323.16|321.16|20
1724889750000|2024-08-29 00:02:30|323.24|321.24|323.26|321.26|323.26|321.26|323.22|321.22|6
1724889760000|2024-08-29 00:02:40|323.21|321.21|323.3|321.3|323.3|321.3|323.21|321.21|8
1724889770000|2024-08-29 00:02:50|323.28|321.28|323.27|321.27|323.29|321.29|323.27|321.27|3
1724889780000|2024-08-29 00:03:00|323.26|321.26|323.26|321.26|323.26|321.26|323.26|321.26|1
1724889790000|2024-08-29 00:03:10|323.27|321.27|323.2|321.2|323.27|321.27|323.18|321.18|12
1724889800000|2024-08-29 00:03:20|323.19|321.19|323.27|321.27|323.27|321.27|323.19|321.19|11
1724889840000|2024-08-29 00:04:00|323.25|321.25|323.27|321.27|323.27|321.27|323.24|321.24|5
1724889870000|2024-08-29 00:04:30|323.28|321.28|323.53|321.53|323.55|321.55|323.27|321.27|8
1724889880000|2024-08-29 00:04:40|323.54|321.54|323.48|321.48|323.59|321.59|323.48|321.48|13
1724889890000|2024-08-29 00:04:50|323.51|321.51|323.42|321.42|323.51|321.51|323.42|321.42|9
1724889900000|2024-08-29 00:05:00|323.39|321.39|323.32|321.32|323.39|321.39|323.31|321.31|16
1724889910000|2024-08-29 00:05:10|323.31|321.31|323.31|321.31|323.32|321.32|323.31|321.31|3
1724889920000|2024-08-29 00:05:20|323.32|321.32|323.28|321.28|323.33|321.33|323.28|321.28|14
1724889930000|2024-08-29 00:05:30|323.29|321.29|323.38|321.38|323.47|321.47|323.29|321.29|18
1724889940000|2024-08-29 00:05:40|323.37|321.37|323.56|321.56|323.56|321.56|323.37|321.37|9
1724889950000|2024-08-29 00:05:50|323.63|321.63|323.95|321.95|323.98|321.98|323.63|321.63|20
1724889960000|2024-08-29 00:06:00|323.88|321.88|323.68|321.68|323.88|321.88|323.65|321.65|20
1724889970000|2024-08-29 00:06:10|323.66|321.66|323.67|321.67|323.69|321.69|323.66|321.66|7
1724889980000|2024-08-29 00:06:20|323.66|321.66|323.65|321.65|323.67|321.67|323.63|321.63|13
1724889990000|2024-08-29 00:06:30|323.64|321.64|323.47|321.47|323.65|321.65|323.43|321.43|17
1724890000000|2024-08-29 00:06:40|323.49|321.49|323.43|321.43|323.5|321.5|323.43|321.43|11
1724890010000|2024-08-29 00:06:50|323.42|321.42|323.27|321.27|323.43|321.43|323.24|321.24|26
1724890020000|2024-08-29 00:07:00|323.25|321.25|323.35|321.35|323.35|321.35|323.23|321.23|13
1724890030000|2024-08-29 00:07:10|323.33|321.33|323.26|321.26|323.33|321.33|323.21|321.21|22
1724890040000|2024-08-29 00:07:20|323.25|321.25|323.23|321.23|323.25|321.25|323.17|321.17|17
1724890050000|2024-08-29 00:07:30|323.26|321.26|323.21|321.21|323.26|321.26|323.18|321.18|19
1724890060000|2024-08-29 00:07:40|323.25|321.25|323.23|321.23|323.25|321.25|323.21|321.21|9
1724890070000|2024-08-29 00:07:50|323.22|321.22|323.19|321.19|323.24|321.24|323.18|321.18|19
1724890080000|2024-08-29 00:08:00|323.18|321.18|323.53|321.53|323.54|321.54|323.15|321.15|23
1724890090000|2024-08-29 00:08:10|323.54|321.54|323.55|321.55|323.56|321.56|323.53|321.53|9
1724890100000|2024-08-29 00:08:20|323.56|321.56|323.51|321.51|323.57|321.57|323.51|321.51|12
1724890110000|2024-08-29 00:08:30|323.56|321.56|323.65|321.65|323.65|321.65|323.52|321.52|16
1724890120000|2024-08-29 00:08:40|323.66|321.66|323.76|321.76|323.76|321.76|323.64|321.64|12
1724890130000|2024-08-29 00:08:50|323.75|321.75|323.67|321.67|323.79|321.79|323.67|321.67|16
1724890140000|2024-08-29 00:09:00|323.63|321.63|323.51|321.51|323.65|321.65|323.48|321.48|21
1724890150000|2024-08-29 00:09:10|323.55|321.55|323.51|321.51|323.56|321.56|323.48|321.48|20
1724890160000|2024-08-29 00:09:20|323.5|321.5|323.52|321.52|323.55|321.55|323.47|321.47|12
1724890170000|2024-08-29 00:09:30|323.51|321.51|323.39|321.39|323.51|321.51|323.37|321.37|20
1724890180000|2024-08-29 00:09:40|323.4|321.4|323.42|321.42|323.47|321.47|323.39|321.39|18
1724890190000|2024-08-29 00:09:50|323.44|321.44|323.52|321.52|323.53|321.53|323.44|321.44|20
1724890200000|2024-08-29 00:10:00|323.54|321.54|323.34|321.34|323.61|321.61|323.34|321.34|22
1724890210000|2024-08-29 00:10:10|323.35|321.35|323.31|321.31|323.35|321.35|323.25|321.25|16
1724890220000|2024-08-29 00:10:20|323.33|321.33|323.51|321.51|323.51|321.51|323.31|321.31|22
1724890230000|2024-08-29 00:10:30|323.49|321.49|323.51|321.51|323.52|321.52|323.43|321.43|26
1724890240000|2024-08-29 00:10:40|323.53|321.53|323.6|321.6|323.63|321.63|323.51|321.51|21
1724890250000|2024-08-29 00:10:50|323.63|321.63|323.71|321.71|323.75|321.75|323.6|321.6|22
1724890260000|2024-08-29 00:11:00|323.72|321.72|323.77|321.77|323.77|321.77|323.69|321.69|12
1724890270000|2024-08-29 00:11:10|323.78|321.78|323.79|321.79|323.79|321.79|323.77|321.77|3
1724890280000|2024-08-29 00:11:20|323.77|321.77|323.84|321.84|323.84|321.84|323.77|321.77|5
1724890290000|2024-08-29 00:11:30|323.86|321.86|324.09|322.09|324.1|322.1|323.86|321.86|3
1724890300000|2024-08-29 00:11:40|324.1|322.1|324.1|322.1|324.11|322.11|324.1|322.1|3
1724890310000|2024-08-29 00:11:50|324.07|322.07|323.94|321.94|324.1|322.1|323.94|321.94|19
1724890320000|2024-08-29 00:12:00|323.95|321.95|323.69|321.69|323.95|321.95|323.69|321.69|26
1724890330000|2024-08-29 00:12:10|323.66|321.66|323.46|321.46|323.66|321.66|323.46|321.46|24
1724890340000|2024-08-29 00:12:20|323.47|321.47|323.52|321.52|323.56|321.56|323.46|321.46|22
1724890350000|2024-08-29 00:12:30|323.5|321.5|323.53|321.53|323.55|321.55|323.49|321.49|17
1724890360000|2024-08-29 00:12:40|323.55|321.55|323.55|321.55|323.57|321.57|323.47|321.47|20
1724890370000|2024-08-29 00:12:50|323.53|321.53|323.87|321.87|323.87|321.87|323.53|321.53|20
1724890380000|2024-08-29 00:13:00|323.86|321.86|323.89|321.89|323.89|321.89|323.77|321.77|26
1724890390000|2024-08-29 00:13:10|323.88|321.88|323.86|321.86|323.88|321.88|323.75|321.75|21
1724890400000|2024-08-29 00:13:20|323.87|321.87|324.06|322.06|324.06|322.06|323.86|321.86|22
1724890410000|2024-08-29 00:13:30|324.04|322.04|324.03|322.03|324.05|322.05|324.02|322.02|12
1724890420000|2024-08-29 00:13:40|324.04|322.04|324.04|322.04|324.09|322.09|324.02|322.02|17
1724890430000|2024-08-29 00:13:50|324.07|322.07|324.14|322.14|324.14|322.14|324.07|322.07|22
1724890440000|2024-08-29 00:14:00|324.17|322.17|324.21|322.21|324.26|322.26|324.15|322.15|19
1724890450000|2024-08-29 00:14:10|324.17|322.17|324.21|322.21|324.3|322.3|324.16|322.16|16
1724890460000|2024-08-29 00:14:20|324.24|322.24|324.11|322.11|324.24|322.24|324.09|322.09|21
1724890470000|2024-08-29 00:14:30|324.1|322.1|323.99|321.99|324.1|322.1|323.97|321.97|19
1724890480000|2024-08-29 00:14:40|324|322|324|322|324.03|322.03|323.97|321.97|21
1724890490000|2024-08-29 00:14:50|324.02|322.02|323.96|321.96|324.02|322.02|323.9|321.9|23
1724890500000|2024-08-29 00:15:00|323.94|321.94|323.97|321.97|324.02|322.02|323.91|321.91|23
1724890510000|2024-08-29 00:15:10|323.98|321.98|324.09|322.09|324.13|322.13|323.95|321.95|27
1724890520000|2024-08-29 00:15:20|324.08|322.08|324.07|322.07|324.11|322.11|324.04|322.04|25
1724890530000|2024-08-29 00:15:30|324.06|322.06|324.12|322.12|324.12|322.12|324.02|322.02|13
1724890540000|2024-08-29 00:15:40|324.17|322.17|324.31|322.31|324.32|322.32|324.16|322.16|14
1724890550000|2024-08-29 00:15:50|324.26|322.26|324.28|322.28|324.29|322.29|324.23|322.23|19
1724890560000|2024-08-29 00:16:00|324.29|322.29|324.17|322.17|324.31|322.31|324.17|322.17|16
1724890570000|2024-08-29 00:16:10|324.16|322.16|324.22|322.22|324.25|322.25|324.15|322.15|20
1724890580000|2024-08-29 00:16:20|324.24|322.24|324.16|322.16|324.24|322.24|324.16|322.16|20
1724890590000|2024-08-29 00:16:30|324.17|322.17|324.24|322.24|324.26|322.26|324.04|322.04|20
1724890600000|2024-08-29 00:16:40|324.22|322.22|324.22|322.22|324.24|322.24|324.22|322.22|17
1724890610000|2024-08-29 00:16:50|324.17|322.17|324.19|322.19|324.24|322.24|324.15|322.15|19
1724890620000|2024-08-29 00:17:00|324.2|322.2|324.11|322.11|324.2|322.2|324.09|322.09|22
1724890630000|2024-08-29 00:17:10|324.1|322.1|324.09|322.09|324.1|322.1|323.97|321.97|18
1724890640000|2024-08-29 00:17:20|324.1|322.1|324.04|322.04|324.13|322.13|324.04|322.04|20
1724890650000|2024-08-29 00:17:30|324.03|322.03|324.04|322.04|324.11|322.11|324.03|322.03|13
1724890660000|2024-08-29 00:17:40|324.03|322.03|323.79|321.79|324.04|322.04|323.78|321.78|19
1724890670000|2024-08-29 00:17:50|323.77|321.77|323.83|321.83|323.85|321.85|323.77|321.77|21
1724890680000|2024-08-29 00:18:00|323.82|321.82|323.56|321.56|323.82|321.82|323.54|321.54|25
1724890690000|2024-08-29 00:18:10|323.55|321.55|323.67|321.67|323.68|321.68|323.54|321.54|16
1724890700000|2024-08-29 00:18:20|323.66|321.66|323.68|321.68|323.68|321.68|323.59|321.59|18
1724890710000|2024-08-29 00:18:30|323.67|321.67|323.77|321.77|323.88|321.88|323.66|321.66|25
1724890720000|2024-08-29 00:18:40|323.8|321.8|323.83|321.83|323.92|321.92|323.8|321.8|20
1724890730000|2024-08-29 00:18:50|323.82|321.82|324.03|322.03|324.03|322.03|323.77|321.77|19
1724890740000|2024-08-29 00:19:00|324.08|322.08|324.09|322.09|324.09|322.09|323.96|321.96|15
1724890750000|2024-08-29 00:19:10|324.07|322.07|323.96|321.96|324.07|322.07|323.91|321.91|21
1724890760000|2024-08-29 00:19:20|323.95|321.95|323.91|321.91|324.07|322.07|323.91|321.91|23
1724890770000|2024-08-29 00:19:30|323.88|321.88|324.03|322.03|324.03|322.03|323.87|321.87|22
1724890780000|2024-08-29 00:19:40|324.01|322.01|324.02|322.02|324.11|322.11|324.01|322.01|23
1724890790000|2024-08-29 00:19:50|324|322|323.88|321.88|324|322|323.86|321.86|14
1724890800000|2024-08-29 00:20:00|323.87|321.87|323.68|321.68|323.87|321.87|323.67|321.67|16
1724890810000|2024-08-29 00:20:10|323.65|321.65|323.69|321.69|323.73|321.73|323.65|321.65|15
1724890820000|2024-08-29 00:20:20|323.75|321.75|323.67|321.67|323.75|321.75|323.64|321.64|17
1724890830000|2024-08-29 00:20:30|323.71|321.71|323.79|321.79|323.79|321.79|323.71|321.71|7
1724890840000|2024-08-29 00:20:40|323.8|321.8|323.91|321.91|323.92|321.92|323.75|321.75|11
1724890850000|2024-08-29 00:20:50|323.9|321.9|324.25|322.25|324.25|322.25|323.9|321.9|14
1724890860000|2024-08-29 00:21:00|324.3|322.3|324.35|322.35|324.36|322.36|324.3|322.3|5
1724890870000|2024-08-29 00:21:10|324.45|322.45|324.32|322.32|324.45|322.45|324.32|322.32|7
1724890880000|2024-08-29 00:21:20|324.34|322.34|324.55|322.55|324.61|322.61|324.34|322.34|22
1724890890000|2024-08-29 00:21:30|324.58|322.58|324.29|322.29|324.58|322.58|324.27|322.27|23
1724890900000|2024-08-29 00:21:40|324.27|322.27|323.88|321.88|324.27|322.27|323.86|321.86|27
1724890910000|2024-08-29 00:21:50|323.9|321.9|323.94|321.94|323.98|321.98|323.8|321.8|12
1724890920000|2024-08-29 00:22:00|323.93|321.93|324.11|322.11|324.11|322.11|323.91|321.91|25
1724890930000|2024-08-29 00:22:10|324.12|322.12|324.15|322.15|324.24|322.24|324.12|322.12|26
1724890940000|2024-08-29 00:22:20|324.17|322.17|324.36|322.36|324.36|322.36|324.15|322.15|17
1724890950000|2024-08-29 00:22:30|324.38|322.38|324.4|322.4|324.42|322.42|324.35|322.35|20
1724890960000|2024-08-29 00:22:40|324.39|322.39|324.25|322.25|324.39|322.39|324.25|322.25|16
1724890970000|2024-08-29 00:22:50|324.22|322.22|324.38|322.38|324.38|322.38|324.19|322.19|17
1724890980000|2024-08-29 00:23:00|324.39|322.39|324.31|322.31|324.43|322.43|324.31|322.31|22
1724890990000|2024-08-29 00:23:10|324.3|322.3|324.42|322.42|324.42|322.42|324.26|322.26|22
1724891000000|2024-08-29 00:23:20|324.38|322.38|324.31|322.31|324.4|322.4|324.3|322.3|15
1724891010000|2024-08-29 00:23:30|324.3|322.3|324.22|322.22|324.34|322.34|324.22|322.22|16
1724891020000|2024-08-29 00:23:40|324.21|322.21|324.4|322.4|324.4|322.4|324.16|322.16|17
1724891030000|2024-08-29 00:23:50|324.41|322.41|324.36|322.36|324.41|322.41|324.3|322.3|17
1724891040000|2024-08-29 00:24:00|324.37|322.37|324.36|322.36|324.37|322.37|324.27|322.27|18
1724891050000|2024-08-29 00:24:10|324.39|322.39|324.5|322.5|324.51|322.51|324.38|322.38|24
1724891060000|2024-08-29 00:24:20|324.51|322.51|324.49|322.49|324.54|322.54|324.48|322.48|11
1724891070000|2024-08-29 00:24:30|324.5|322.5|324.49|322.49|324.52|322.52|324.44|322.44|25
1724891080000|2024-08-29 00:24:40|324.48|322.48|324.45|322.45|324.49|322.49|324.38|322.38|24
1724891090000|2024-08-29 00:24:50|324.44|322.44|324.32|322.32|324.44|322.44|324.32|322.32|19
1724891100000|2024-08-29 00:25:00|324.31|322.31|324.25|322.25|324.38|322.38|324.25|322.25|18
1724891110000|2024-08-29 00:25:10|324.26|322.26|324.29|322.29|324.31|322.31|324.25|322.25|14
1724891120000|2024-08-29 00:25:20|324.3|322.3|324.17|322.17|324.3|322.3|324.15|322.15|15
1724891130000|2024-08-29 00:25:30|324.16|322.16|324.1|322.1|324.17|322.17|324.08|322.08|24
1724891140000|2024-08-29 00:25:40|324.08|322.08|323.81|321.81|324.08|322.08|323.81|321.81|10
1724891150000|2024-08-29 00:25:50|323.8|321.8|323.44|321.44|323.8|321.8|323.43|321.43|20
1724891160000|2024-08-29 00:26:00|323.42|321.42|323.21|321.21|323.42|321.42|323.21|321.21|22
1724891170000|2024-08-29 00:26:10|323.2|321.2|323.39|321.39|323.45|321.45|323.18|321.18|25
1724891180000|2024-08-29 00:26:20|323.36|321.36|323.5|321.5|323.5|321.5|323.33|321.33|22
1724891190000|2024-08-29 00:26:30|323.52|321.52|323.55|321.55|323.62|321.62|323.52|321.52|19
1724891200000|2024-08-29 00:26:40|323.53|321.53|323.49|321.49|323.62|321.62|323.48|321.48|18
1724891210000|2024-08-29 00:26:50|323.53|321.53|323.67|321.67|323.69|321.69|323.49|321.49|20
1724891220000|2024-08-29 00:27:00|323.66|321.66|323.69|321.69|323.69|321.69|323.64|321.64|15
1724891230000|2024-08-29 00:27:10|323.68|321.68|323.69|321.69|323.72|321.72|323.68|321.68|10
1724891240000|2024-08-29 00:27:20|323.7|321.7|323.61|321.61|323.71|321.71|323.61|321.61|13
1724891250000|2024-08-29 00:27:30|323.62|321.62|323.7|321.7|323.72|321.72|323.61|321.61|17
1724891260000|2024-08-29 00:27:40|323.71|321.71|323.82|321.82|323.85|321.85|323.7|321.7|24
1724891270000|2024-08-29 00:27:50|323.83|321.83|323.7|321.7|323.85|321.85|323.7|321.7|17
1724891280000|2024-08-29 00:28:00|323.74|321.74|323.73|321.73|323.74|321.74|323.64|321.64|15
1724891290000|2024-08-29 00:28:10|323.74|321.74|323.78|321.78|323.78|321.78|323.68|321.68|17
1724891300000|2024-08-29 00:28:20|323.77|321.77|323.75|321.75|323.77|321.77|323.73|321.73|10
1724891310000|2024-08-29 00:28:30|323.72|321.72|323.71|321.71|323.74|321.74|323.69|321.69|15
1724891320000|2024-08-29 00:28:40|323.73|321.73|323.73|321.73|323.74|321.74|323.63|321.63|13
1724891330000|2024-08-29 00:28:50|323.74|321.74|323.72|321.72|323.75|321.75|323.7|321.7|13
1724891340000|2024-08-29 00:29:00|323.73|321.73|323.62|321.62|323.73|321.73|323.61|321.61|23
1724891350000|2024-08-29 00:29:10|323.63|321.63|323.58|321.58|323.64|321.64|323.54|321.54|11
1724891360000|2024-08-29 00:29:20|323.55|321.55|323.45|321.45|323.55|321.55|323.41|321.41|18
1724891370000|2024-08-29 00:29:30|323.46|321.46|323.53|321.53|323.55|321.55|323.46|321.46|11
1724891380000|2024-08-29 00:29:40|323.54|321.54|323.5|321.5|323.55|321.55|323.5|321.5|19
1724891390000|2024-08-29 00:29:50|323.49|321.49|323.44|321.44|323.51|321.51|323.41|321.41|11
1724891400000|2024-08-29 00:30:00|323.43|321.43|323.5|321.5|323.54|321.54|323.4|321.4|19
1724891410000|2024-08-29 00:30:10|323.49|321.49|323.29|321.29|323.49|321.49|323.29|321.29|24
1724891420000|2024-08-29 00:30:20|323.3|321.3|323.19|321.19|323.34|321.34|323.19|321.19|20
1724891430000|2024-08-29 00:30:30|323.17|321.17|323.11|321.11|323.17|321.17|323.03|321.03|25
1724891440000|2024-08-29 00:30:40|323.12|321.12|323.13|321.13|323.18|321.18|323.11|321.11|13
1724891450000|2024-08-29 00:30:50|323.14|321.14|323.14|321.14|323.15|321.15|323.04|321.04|14
1724891460000|2024-08-29 00:31:00|323.15|321.15|323.11|321.11|323.16|321.16|323.11|321.11|12
1724891470000|2024-08-29 00:31:10|323.13|321.13|323.04|321.04|323.13|321.13|323.03|321.03|17
1724891480000|2024-08-29 00:31:20|323.01|321.01|322.88|320.88|323.01|321.01|322.85|320.85|15
1724891490000|2024-08-29 00:31:30|322.86|320.86|322.86|320.86|322.88|320.88|322.82|320.82|16
1724891500000|2024-08-29 00:31:40|322.88|320.88|322.94|320.94|322.98|320.98|322.85|320.85|23
1724891510000|2024-08-29 00:31:50|322.93|320.93|322.87|320.87|322.93|320.93|322.81|320.81|20
1724891520000|2024-08-29 00:32:00|322.88|320.88|322.8|320.8|322.94|320.94|322.73|320.73|21
1724891530000|2024-08-29 00:32:10|322.85|320.85|323.02|321.02|323.05|321.05|322.8|320.8|16
1724891540000|2024-08-29 00:32:20|323.04|321.04|322.9|320.9|323.04|321.04|322.9|320.9|15
1724891550000|2024-08-29 00:32:30|322.94|320.94|323.06|321.06|323.07|321.07|322.88|320.88|26
1724891560000|2024-08-29 00:32:40|323.05|321.05|323.1|321.1|323.1|321.1|323.01|321.01|15
1724891570000|2024-08-29 00:32:50|323.12|321.12|323.23|321.23|323.25|321.25|323.1|321.1|14
1724891580000|2024-08-29 00:33:00|323.24|321.24|323.2|321.2|323.25|321.25|323.14|321.14|18
1724891590000|2024-08-29 00:33:10|323.21|321.21|323.19|321.19|323.26|321.26|323.19|321.19|16
1724891600000|2024-08-29 00:33:20|323.2|321.2|323.01|321.01|323.22|321.22|322.96|320.96|25
1724891610000|2024-08-29 00:33:30|323.03|321.03|323.01|321.01|323.04|321.04|322.94|320.94|25
1724891620000|2024-08-29 00:33:40|323.03|321.03|322.97|320.97|323.03|321.03|322.96|320.96|15
1724891630000|2024-08-29 00:33:50|322.92|320.92|323.01|321.01|323.01|321.01|322.85|320.85|14
1724891640000|2024-08-29 00:34:00|323.04|321.04|322.98|320.98|323.07|321.07|322.98|320.98|17
1724891650000|2024-08-29 00:34:10|322.97|320.97|323.06|321.06|323.07|321.07|322.93|320.93|12
1724891660000|2024-08-29 00:34:20|323.05|321.05|323.02|321.02|323.06|321.06|323.01|321.01|18
1724891670000|2024-08-29 00:34:30|323.01|321.01|322.92|320.92|323.02|321.02|322.87|320.87|19
1724891680000|2024-08-29 00:34:40|322.91|320.91|322.9|320.9|322.91|320.91|322.84|320.84|14
1724891690000|2024-08-29 00:34:50|322.89|320.89|322.9|320.9|322.9|320.9|322.89|320.89|10
1724891700000|2024-08-29 00:35:00|322.89|320.89|322.97|320.97|322.97|320.97|322.89|320.89|15
1724891710000|2024-08-29 00:35:10|322.98|320.98|322.96|320.96|323.05|321.05|322.96|320.96|12
1724891720000|2024-08-29 00:35:20|322.95|320.95|322.78|320.78|322.95|320.95|322.78|320.78|16
1724891730000|2024-08-29 00:35:30|322.77|320.77|322.94|320.94|322.94|320.94|322.77|320.77|16
1724891740000|2024-08-29 00:35:40|322.95|320.95|322.99|320.99|323.12|321.12|322.95|320.95|25
1724891750000|2024-08-29 00:35:50|322.96|320.96|322.93|320.93|322.96|320.96|322.87|320.87|21
1724891760000|2024-08-29 00:36:00|322.94|320.94|322.97|320.97|322.97|320.97|322.92|320.92|14
1724891770000|2024-08-29 00:36:10|322.98|320.98|323.05|321.05|323.05|321.05|322.93|320.93|19
1724891780000|2024-08-29 00:36:20|323.07|321.07|323.16|321.16|323.18|321.18|323.04|321.04|11
1724891790000|2024-08-29 00:36:30|323.18|321.18|323.11|321.11|323.18|321.18|323.11|321.11|14
1724891800000|2024-08-29 00:36:40|323.1|321.1|323.01|321.01|323.1|321.1|323|321|22
1724891810000|2024-08-29 00:36:50|323|321|323.01|321.01|323.05|321.05|322.98|320.98|12
1724891820000|2024-08-29 00:37:00|323.02|321.02|323.09|321.09|323.09|321.09|322.99|320.99|14
1724891830000|2024-08-29 00:37:10|323.19|321.19|323.31|321.31|323.42|321.42|323.18|321.18|16
1724891840000|2024-08-29 00:37:20|323.32|321.32|323.17|321.17|323.35|321.35|323.15|321.15|28
1724891850000|2024-08-29 00:37:30|323.19|321.19|323.28|321.28|323.3|321.3|323.18|321.18|22
1724891860000|2024-08-29 00:37:40|323.27|321.27|323.29|321.29|323.3|321.3|323.27|321.27|11
1724891870000|2024-08-29 00:37:50|323.3|321.3|323.42|321.42|323.47|321.47|323.3|321.3|17
1724891880000|2024-08-29 00:38:00|323.41|321.41|323.27|321.27|323.43|321.43|323.27|321.27|26
1724891890000|2024-08-29 00:38:10|323.28|321.28|323.36|321.36|323.36|321.36|323.23|321.23|14
1724891900000|2024-08-29 00:38:20|323.37|321.37|323.4|321.4|323.43|321.43|323.37|321.37|16
1724891910000|2024-08-29 00:38:30|323.37|321.37|323.47|321.47|323.48|321.48|323.34|321.34|16
1724891920000|2024-08-29 00:38:40|323.46|321.46|323.48|321.48|323.49|321.49|323.43|321.43|19
1724891930000|2024-08-29 00:38:50|323.49|321.49|323.42|321.42|323.5|321.5|323.42|321.42|18
1724891940000|2024-08-29 00:39:00|323.43|321.43|323.55|321.55|323.55|321.55|323.42|321.42|11
1724891950000|2024-08-29 00:39:10|323.54|321.54|323.56|321.56|323.56|321.56|323.54|321.54|5
1724891960000|2024-08-29 00:39:20|323.6|321.6|323.6|321.6|323.6|321.6|323.6|321.6|1
1724891970000|2024-08-29 00:39:30|323.62|321.62|323.75|321.75|323.75|321.75|323.62|321.62|17
1724891980000|2024-08-29 00:39:40|323.76|321.76|323.77|321.77|323.79|321.79|323.74|321.74|21
1724891990000|2024-08-29 00:39:50|323.76|321.76|323.74|321.74|323.78|321.78|323.74|321.74|11
1724892000000|2024-08-29 00:40:00|323.73|321.73|323.79|321.79|323.79|321.79|323.72|321.72|13
1724892010000|2024-08-29 00:40:10|323.84|321.84|323.75|321.75|323.84|321.84|323.75|321.75|17
1724892020000|2024-08-29 00:40:20|323.73|321.73|323.74|321.74|323.76|321.76|323.72|321.72|9
1724892030000|2024-08-29 00:40:30|323.76|321.76|323.78|321.78|323.78|321.78|323.74|321.74|15
1724892040000|2024-08-29 00:40:40|323.79|321.79|323.97|321.97|323.97|321.97|323.79|321.79|20
1724892050000|2024-08-29 00:40:50|323.98|321.98|323.94|321.94|324.05|322.05|323.93|321.93|11
1724892060000|2024-08-29 00:41:00|323.92|321.92|324.07|322.07|324.08|322.08|323.92|321.92|17
1724892070000|2024-08-29 00:41:10|324.01|322.01|323.97|321.97|324.01|322.01|323.94|321.94|16
1724892080000|2024-08-29 00:41:20|323.96|321.96|323.93|321.93|323.98|321.98|323.93|321.93|14
1724892090000|2024-08-29 00:41:30|323.95|321.95|323.9|321.9|323.97|321.97|323.89|321.89|16
1724892100000|2024-08-29 00:41:40|323.91|321.91|323.85|321.85|323.91|321.91|323.85|321.85|17
1724892110000|2024-08-29 00:41:50|323.86|321.86|323.89|321.89|323.91|321.91|323.86|321.86|15
1724892120000|2024-08-29 00:42:00|323.88|321.88|323.91|321.91|323.91|321.91|323.85|321.85|18
1724892130000|2024-08-29 00:42:10|323.88|321.88|323.98|321.98|324|322|323.88|321.88|17
1724892140000|2024-08-29 00:42:20|323.96|321.96|323.98|321.98|324|322|323.96|321.96|10
1724892150000|2024-08-29 00:42:30|323.96|321.96|323.87|321.87|323.96|321.96|323.85|321.85|19
1724892160000|2024-08-29 00:42:40|323.88|321.88|323.86|321.86|323.89|321.89|323.86|321.86|16
1724892170000|2024-08-29 00:42:50|323.87|321.87|323.85|321.85|323.87|321.87|323.82|321.82|8
1724892180000|2024-08-29 00:43:00|323.86|321.86|323.83|321.83|323.88|321.88|323.81|321.81|15
1724892190000|2024-08-29 00:43:10|323.84|321.84|323.86|321.86|323.87|321.87|323.84|321.84|16
1724892200000|2024-08-29 00:43:20|323.87|321.87|323.9|321.9|323.9|321.9|323.87|321.87|14
1724892210000|2024-08-29 00:43:30|323.89|321.89|323.87|321.87|323.89|321.89|323.85|321.85|9
1724892220000|2024-08-29 00:43:40|323.88|321.88|323.8|321.8|323.89|321.89|323.79|321.79|12
1724892230000|2024-08-29 00:43:50|323.79|321.79|323.79|321.79|323.81|321.81|323.75|321.75|11
1724892240000|2024-08-29 00:44:00|323.81|321.81|323.79|321.79|323.81|321.81|323.77|321.77|8
1724892250000|2024-08-29 00:44:10|323.81|321.81|323.81|321.81|323.81|321.81|323.75|321.75|9
1724892260000|2024-08-29 00:44:20|323.82|321.82|323.86|321.86|323.86|321.86|323.82|321.82|8
1724892270000|2024-08-29 00:44:30|323.87|321.87|323.94|321.94|323.95|321.95|323.86|321.86|14
1724892280000|2024-08-29 00:44:40|323.95|321.95|323.95|321.95|323.96|321.96|323.93|321.93|17
1724892290000|2024-08-29 00:44:50|323.96|321.96|323.99|321.99|323.99|321.99|323.96|321.96|10
1724892300000|2024-08-29 00:45:00|323.98|321.98|323.89|321.89|323.98|321.98|323.89|321.89|22
1724892310000|2024-08-29 00:45:10|323.9|321.9|323.91|321.91|323.94|321.94|323.84|321.84|17
1724892320000|2024-08-29 00:45:20|323.89|321.89|323.88|321.88|323.9|321.9|323.84|321.84|18
1724892330000|2024-08-29 00:45:30|323.87|321.87|323.9|321.9|323.91|321.91|323.87|321.87|8
1724892340000|2024-08-29 00:45:40|323.91|321.91|323.89|321.89|323.94|321.94|323.89|321.89|16
1724892350000|2024-08-29 00:45:50|323.9|321.9|323.82|321.82|323.91|321.91|323.77|321.77|21
1724892360000|2024-08-29 00:46:00|323.83|321.83|323.72|321.72|323.83|321.83|323.7|321.7|18
1724892370000|2024-08-29 00:46:10|323.73|321.73|323.82|321.82|323.83|321.83|323.72|321.72|23
1724892380000|2024-08-29 00:46:20|323.81|321.81|323.86|321.86|323.86|321.86|323.79|321.79|11
1724892390000|2024-08-29 00:46:30|323.84|321.84|323.82|321.82|323.86|321.86|323.82|321.82|11
1724892400000|2024-08-29 00:46:40|323.83|321.83|323.93|321.93|323.93|321.93|323.83|321.83|27
1724892410000|2024-08-29 00:46:50|323.95|321.95|323.92|321.92|323.96|321.96|323.92|321.92|12
1724892420000|2024-08-29 00:47:00|323.9|321.9|323.94|321.94|323.94|321.94|323.9|321.9|15
1724892430000|2024-08-29 00:47:10|323.95|321.95|323.94|321.94|323.97|321.97|323.93|321.93|17
1724892440000|2024-08-29 00:47:20|323.93|321.93|324.04|322.04|324.04|322.04|323.93|321.93|17
1724892450000|2024-08-29 00:47:30|324.01|322.01|324.47|322.47|324.56|322.56|324.01|322.01|18
1724892460000|2024-08-29 00:47:40|324.48|322.48|324.42|322.42|324.48|322.48|324.38|322.38|16
1724892470000|2024-08-29 00:47:50|324.41|322.41|324.41|322.41|324.46|322.46|324.38|322.38|20
1724892480000|2024-08-29 00:48:00|324.4|322.4|324.27|322.27|324.5|322.5|324.27|322.27|27
1724892490000|2024-08-29 00:48:10|324.25|322.25|324.38|322.38|324.39|322.39|324.25|322.25|20
1724892500000|2024-08-29 00:48:20|324.39|322.39|324.31|322.31|324.44|322.44|324.2|322.2|22
1724892510000|2024-08-29 00:48:30|324.29|322.29|324.31|322.31|324.31|322.31|324.27|322.27|17
1724892520000|2024-08-29 00:48:40|324.28|322.28|324.26|322.26|324.29|322.29|324.26|322.26|10
1724892530000|2024-08-29 00:48:50|324.23|322.23|324.22|322.22|324.23|322.23|324.2|322.2|12
1724892540000|2024-08-29 00:49:00|324.21|322.21|324.22|322.22|324.31|322.31|324.18|322.18|19
1724892550000|2024-08-29 00:49:10|324.21|322.21|324.29|322.29|324.29|322.29|324.2|322.2|18
1724892560000|2024-08-29 00:49:20|324.3|322.3|324.27|322.27|324.31|322.31|324.26|322.26|12
1724892570000|2024-08-29 00:49:30|324.28|322.28|324.13|322.13|324.28|322.28|324.11|322.11|21
1724892580000|2024-08-29 00:49:40|324.14|322.14|324.02|322.02|324.15|322.15|323.97|321.97|14
1724892590000|2024-08-29 00:49:50|324.04|322.04|324.05|322.05|324.06|322.06|324.01|322.01|13
1724892600000|2024-08-29 00:50:00|324.03|322.03|324.03|322.03|324.06|322.06|323.98|321.98|22
1724892610000|2024-08-29 00:50:10|324.05|322.05|324.12|322.12|324.13|322.13|324|322|20
1724892620000|2024-08-29 00:50:20|324.1|322.1|324.12|322.12|324.12|322.12|324.08|322.08|17
1724892630000|2024-08-29 00:50:30|324.14|322.14|324.23|322.23|324.23|322.23|324.14|322.14|12
1724892640000|2024-08-29 00:50:40|324.3|322.3|324.19|322.19|324.3|322.3|324.16|322.16|23
1724892650000|2024-08-29 00:50:50|324.18|322.18|324.16|322.16|324.21|322.21|324.15|322.15|16
1724892660000|2024-08-29 00:51:00|324.19|322.19|324.2|322.2|324.22|322.22|324.18|322.18|19
1724892670000|2024-08-29 00:51:10|324.21|322.21|324.05|322.05|324.21|322.21|324.02|322.02|12
1724892680000|2024-08-29 00:51:20|324.04|322.04|324.1|322.1|324.1|322.1|324.04|322.04|13
1724892690000|2024-08-29 00:51:30|324.09|322.09|324.18|322.18|324.24|322.24|324.09|322.09|12
1724892700000|2024-08-29 00:51:40|324.17|322.17|324.3|322.3|324.3|322.3|324.17|322.17|10
1724892710000|2024-08-29 00:51:50|324.29|322.29|324.32|322.32|324.32|322.32|324.29|322.29|17
1724892720000|2024-08-29 00:52:00|324.29|322.29|324.3|322.3|324.35|322.35|324.28|322.28|19
1724892730000|2024-08-29 00:52:10|324.32|322.32|324.28|322.28|324.35|322.35|324.18|322.18|25
1724892740000|2024-08-29 00:52:20|324.25|322.25|324.27|322.27|324.29|322.29|324.24|322.24|17
1724892750000|2024-08-29 00:52:30|324.26|322.26|324.29|322.29|324.29|322.29|324.26|322.26|4
1724892760000|2024-08-29 00:52:40|324.27|322.27|324.29|322.29|324.29|322.29|324.24|322.24|14
1724892770000|2024-08-29 00:52:50|324.27|322.27|324.29|322.29|324.29|322.29|324.26|322.26|9
1724892780000|2024-08-29 00:53:00|324.27|322.27|324.29|322.29|324.29|322.29|324.27|322.27|3
1724892790000|2024-08-29 00:53:10|324.31|322.31|324.31|322.31|324.31|322.31|324.31|322.31|1
1724892800000|2024-08-29 00:53:20|324.33|322.33|324.35|322.35|324.35|322.35|324.33|322.33|2
1724892820000|2024-08-29 00:53:40|324.32|322.32|324.35|322.35|324.35|322.35|324.32|322.32|3
1724892830000|2024-08-29 00:53:50|324.36|322.36|324.29|322.29|324.36|322.36|324.29|322.29|4
1724892840000|2024-08-29 00:54:00|324.3|322.3|324.29|322.29|324.3|322.3|324.29|322.29|4
1724892850000|2024-08-29 00:54:10|324.27|322.27|324.24|322.24|324.27|322.27|324.19|322.19|13
1724892870000|2024-08-29 00:54:30|324.26|322.26|324.28|322.28|324.28|322.28|324.26|322.26|3
1724892880000|2024-08-29 00:54:40|324.27|322.27|324.19|322.19|324.28|322.28|324.18|322.18|13
1724892890000|2024-08-29 00:54:50|324.18|322.18|324.17|322.17|324.2|322.2|324.17|322.17|11
1724892900000|2024-08-29 00:55:00|324.18|322.18|324.05|322.05|324.19|322.19|324.02|322.02|16
1724892910000|2024-08-29 00:55:10|324.04|322.04|324.09|322.09|324.12|322.12|324.02|322.02|16
1724892920000|2024-08-29 00:55:20|324.14|322.14|324.2|322.2|324.21|322.21|324.13|322.13|10
1724892930000|2024-08-29 00:55:30|324.21|322.21|324.26|322.26|324.26|322.26|324.21|322.21|6
1724892940000|2024-08-29 00:55:40|324.23|322.23|324.23|322.23|324.26|322.26|324.23|322.23|4
1724892960000|2024-08-29 00:56:00|324.19|322.19|324.17|322.17|324.2|322.2|324.17|322.17|9
1724892970000|2024-08-29 00:56:10|324.18|322.18|324.25|322.25|324.25|322.25|324.18|322.18|6
1724892990000|2024-08-29 00:56:30|324.23|322.23|324.23|322.23|324.23|322.23|324.23|322.23|1
1724893020000|2024-08-29 00:57:00|324.25|322.25|324.23|322.23|324.25|322.25|324.23|322.23|4
1724893030000|2024-08-29 00:57:10|324.24|322.24|324.26|322.26|324.26|322.26|324.24|322.24|2
1724893040000|2024-08-29 00:57:20|324.28|322.28|324.29|322.29|324.32|322.32|324.23|322.23|8
1724893060000|2024-08-29 00:57:40|324.27|322.27|324.26|322.26|324.27|322.27|324.25|322.25|3
1724893070000|2024-08-29 00:57:50|324.25|322.25|324.25|322.25|324.26|322.26|324.25|322.25|3
1724893080000|2024-08-29 00:58:00|324.23|322.23|324.26|322.26|324.26|322.26|324.23|322.23|3
1724893090000|2024-08-29 00:58:10|324.27|322.27|324.43|322.43|324.43|322.43|324.27|322.27|3
1724893100000|2024-08-29 00:58:20|324.49|322.49|324.61|322.61|324.62|322.62|324.49|322.49|6
1724893110000|2024-08-29 00:58:30|324.6|322.6|324.58|322.58|324.61|322.61|324.54|322.54|20
1724893120000|2024-08-29 00:58:40|324.6|322.6|324.59|322.59|324.6|322.6|324.57|322.57|14
1724893130000|2024-08-29 00:58:50|324.57|322.57|324.56|322.56|324.59|322.59|324.55|322.55|14
1724893140000|2024-08-29 00:59:00|324.57|322.57|324.6|322.6|324.62|322.62|324.57|322.57|5
1724893150000|2024-08-29 00:59:10|324.61|322.61|324.62|322.62|324.62|322.62|324.61|322.61|2
1724893160000|2024-08-29 00:59:20|324.63|322.63|324.61|322.61|324.63|322.63|324.61|322.61|2
1724893170000|2024-08-29 00:59:30|324.62|322.62|324.66|322.66|324.66|322.66|324.62|322.62|3
1724893180000|2024-08-29 00:59:40|324.65|322.65|324.66|322.66|324.66|322.66|324.65|322.65|2
1724893190000|2024-08-29 00:59:50|324.67|322.67|324.67|322.67|324.67|322.67|324.67|322.67|1
1724893200000|2024-08-29 01:00:00|324.65|322.65|324.8|322.8|324.81|322.81|324.65|322.65|6
1724893210000|2024-08-29 01:00:10|324.79|322.79|324.6|322.6|324.8|322.8|324.57|322.57|20
1724893220000|2024-08-29 01:00:20|324.61|322.61|324.57|322.57|324.73|322.73|324.56|322.56|15
1724893230000|2024-08-29 01:00:30|324.59|322.59|324.68|322.68|324.69|322.69|324.55|322.55|20
1724893240000|2024-08-29 01:00:40|324.69|322.69|324.69|322.69|324.7|322.7|324.63|322.63|16
1724893250000|2024-08-29 01:00:50|324.7|322.7|324.66|322.66|324.74|322.74|324.66|322.66|10
1724893260000|2024-08-29 01:01:00|324.64|322.64|324.7|322.7|324.71|322.71|324.61|322.61|22
1724893270000|2024-08-29 01:01:10|324.71|322.71|324.72|322.72|324.76|322.76|324.71|322.71|12
1724893280000|2024-08-29 01:01:20|324.71|322.71|324.67|322.67|324.71|322.71|324.65|322.65|15
1724893290000|2024-08-29 01:01:30|324.66|322.66|324.71|322.71|324.71|322.71|324.66|322.66|18
1724893300000|2024-08-29 01:01:40|324.74|322.74|324.75|322.75|324.76|322.76|324.73|322.73|10
1724893310000|2024-08-29 01:01:50|324.76|322.76|324.85|322.85|324.87|322.87|324.76|322.76|6
1724893320000|2024-08-29 01:02:00|324.86|322.86|324.75|322.75|324.91|322.91|324.75|322.75|18
1724893330000|2024-08-29 01:02:10|324.76|322.76|324.72|322.72|324.76|322.76|324.71|322.71|21
1724893340000|2024-08-29 01:02:20|324.71|322.71|324.75|322.75|324.76|322.76|324.68|322.68|19
1724893350000|2024-08-29 01:02:30|324.76|322.76|324.9|322.9|324.9|322.9|324.76|322.76|10
1724893360000|2024-08-29 01:02:40|324.89|322.89|324.95|322.95|324.96|322.96|324.89|322.89|12
1724893370000|2024-08-29 01:02:50|324.97|322.97|324.97|322.97|324.97|322.97|324.91|322.91|14
1724893380000|2024-08-29 01:03:00|324.96|322.96|324.91|322.91|324.96|322.96|324.86|322.86|22
1724893390000|2024-08-29 01:03:10|324.92|322.92|325.06|323.06|325.06|323.06|324.92|322.92|14
1724893400000|2024-08-29 01:03:20|325.09|323.09|325.14|323.14|325.14|323.14|325.08|323.08|9
1724893410000|2024-08-29 01:03:30|325.19|323.19|325.25|323.25|325.29|323.29|325.19|323.19|8
1724893420000|2024-08-29 01:03:40|325.23|323.23|325.08|323.08|325.26|323.26|325.08|323.08|9
1724893430000|2024-08-29 01:03:50|325.07|323.07|325.02|323.02|325.07|323.07|325.02|323.02|11
1724893440000|2024-08-29 01:04:00|325.04|323.04|325.06|323.06|325.06|323.06|324.98|322.98|10
1724893450000|2024-08-29 01:04:10|325.07|323.07|324.88|322.88|325.14|323.14|324.87|322.87|14
1724893460000|2024-08-29 01:04:20|324.87|322.87|325.02|323.02|325.02|323.02|324.87|322.87|18
1724893470000|2024-08-29 01:04:30|325.01|323.01|324.98|322.98|325.01|323.01|324.96|322.96|6
1724893480000|2024-08-29 01:04:40|324.97|322.97|325|323|325|323|324.96|322.96|14
1724893490000|2024-08-29 01:04:50|325.01|323.01|324.98|322.98|325.01|323.01|324.94|322.94|14
1724893500000|2024-08-29 01:05:00|324.99|322.99|324.89|322.89|324.99|322.99|324.89|322.89|13
1724893510000|2024-08-29 01:05:10|324.91|322.91|324.98|322.98|324.98|322.98|324.91|322.91|8
1724893520000|2024-08-29 01:05:20|324.97|322.97|325.06|323.06|325.1|323.1|324.97|322.97|19
1724893530000|2024-08-29 01:05:30|325.07|323.07|324.94|322.94|325.08|323.08|324.89|322.89|18
1724893540000|2024-08-29 01:05:40|324.95|322.95|324.87|322.87|324.95|322.95|324.86|322.86|16
1724893550000|2024-08-29 01:05:50|324.88|322.88|324.96|322.96|324.97|322.97|324.87|322.87|19
1724893560000|2024-08-29 01:06:00|324.97|322.97|324.92|322.92|324.97|322.97|324.9|322.9|20
1724893570000|2024-08-29 01:06:10|324.89|322.89|324.62|322.62|324.89|322.89|324.55|322.55|20
1724893580000|2024-08-29 01:06:20|324.63|322.63|324.78|322.78|324.78|322.78|324.61|322.61|15
1724893590000|2024-08-29 01:06:30|324.76|322.76|324.87|322.87|324.87|322.87|324.76|322.76|11
1724893600000|2024-08-29 01:06:40|324.86|322.86|324.96|322.96|324.96|322.96|324.86|322.86|8
1724893610000|2024-08-29 01:06:50|324.97|322.97|325.18|323.18|325.18|323.18|324.97|322.97|14
1724893620000|2024-08-29 01:07:00|325.19|323.19|325.28|323.28|325.29|323.29|325.19|323.19|8
1724893630000|2024-08-29 01:07:10|325.29|323.29|325.3|323.3|325.3|323.3|325.29|323.29|2
1724893650000|2024-08-29 01:07:30|325.27|323.27|325.3|323.3|325.3|323.3|325.25|323.25|5
1724893670000|2024-08-29 01:07:50|325.29|323.29|325.29|323.29|325.29|323.29|325.27|323.27|6
1724893680000|2024-08-29 01:08:00|325.3|323.3|325.29|323.29|325.3|323.3|325.29|323.29|2
1724893690000|2024-08-29 01:08:10|325.3|323.3|325.58|323.58|325.58|323.58|325.3|323.3|7
1724893700000|2024-08-29 01:08:20|325.59|323.59|325.86|323.86|325.87|323.87|325.59|323.59|19
1724893710000|2024-08-29 01:08:30|325.79|323.79|325.79|323.79|325.8|323.8|325.7|323.7|21
1724893720000|2024-08-29 01:08:40|325.8|323.8|325.89|323.89|325.89|323.89|325.79|323.79|18
1724893730000|2024-08-29 01:08:50|325.94|323.94|325.76|323.76|325.94|323.94|325.75|323.75|19
1724893740000|2024-08-29 01:09:00|325.77|323.77|325.74|323.74|325.77|323.77|325.64|323.64|19
1724893750000|2024-08-29 01:09:10|325.79|323.79|325.84|323.84|325.87|323.87|325.75|323.75|22
1724893760000|2024-08-29 01:09:20|325.85|323.85|325.93|323.93|325.93|323.93|325.85|323.85|15
1724893770000|2024-08-29 01:09:30|325.95|323.95|325.82|323.82|325.95|323.95|325.82|323.82|24
1724893780000|2024-08-29 01:09:40|325.81|323.81|325.84|323.84|325.84|323.84|325.77|323.77|18
1724893790000|2024-08-29 01:09:50|325.83|323.83|325.82|323.82|325.83|323.83|325.8|323.8|9
1724893800000|2024-08-29 01:10:00|325.81|323.81|325.7|323.7|325.82|323.82|325.7|323.7|17
1724893810000|2024-08-29 01:10:10|325.66|323.66|325.51|323.51|325.66|323.66|325.51|323.51|19
1724893820000|2024-08-29 01:10:20|325.54|323.54|325.57|323.57|325.63|323.63|325.54|323.54|15
1724893830000|2024-08-29 01:10:30|325.58|323.58|325.57|323.57|325.63|323.63|325.57|323.57|16
1724893840000|2024-08-29 01:10:40|325.58|323.58|325.42|323.42|325.6|323.6|325.42|323.42|15
1724893850000|2024-08-29 01:10:50|325.41|323.41|325.58|323.58|325.58|323.58|325.39|323.39|11
1724893860000|2024-08-29 01:11:00|325.54|323.54|325.4|323.4|325.55|323.55|325.4|323.4|19
1724893870000|2024-08-29 01:11:10|325.38|323.38|325.35|323.35|325.41|323.41|325.33|323.33|16
1724893880000|2024-08-29 01:11:20|325.34|323.34|325.22|323.22|325.36|323.36|325.22|323.22|18
1724893890000|2024-08-29 01:11:30|325.21|323.21|325.17|323.17|325.21|323.21|325.16|323.16|10
1724893900000|2024-08-29 01:11:40|325.18|323.18|325.22|323.22|325.25|323.25|325.17|323.17|10
1724893910000|2024-08-29 01:11:50|325.24|323.24|325.19|323.19|325.25|323.25|325.19|323.19|7
1724893920000|2024-08-29 01:12:00|325.2|323.2|325.16|323.16|325.26|323.26|325.13|323.13|22
1724893930000|2024-08-29 01:12:10|325.15|323.15|325.2|323.2|325.2|323.2|325.14|323.14|10
1724893940000|2024-08-29 01:12:20|325.21|323.21|325.1|323.1|325.25|323.25|325.1|323.1|11
1724893950000|2024-08-29 01:12:30|325.11|323.11|324.92|322.92|325.11|323.11|324.83|322.83|17
1724893960000|2024-08-29 01:12:40|324.93|322.93|325.07|323.07|325.07|323.07|324.92|322.92|17
1724893970000|2024-08-29 01:12:50|325.08|323.08|325.18|323.18|325.2|323.2|325.08|323.08|12
1724893980000|2024-08-29 01:13:00|325.17|323.17|325.17|323.17|325.18|323.18|325.09|323.09|17
1724893990000|2024-08-29 01:13:10|325.16|323.16|325.14|323.14|325.17|323.17|325.09|323.09|16
1724894000000|2024-08-29 01:13:20|325.13|323.13|325|323|325.15|323.15|324.95|322.95|14
1724894010000|2024-08-29 01:13:30|324.99|322.99|325.04|323.04|325.04|323.04|324.99|322.99|7
1724894020000|2024-08-29 01:13:40|325.02|323.02|324.99|322.99|325.04|323.04|324.99|322.99|5
1724894030000|2024-08-29 01:13:50|324.98|322.98|324.94|322.94|324.99|322.99|324.9|322.9|14
1724894040000|2024-08-29 01:14:00|324.93|322.93|324.88|322.88|324.93|322.93|324.82|322.82|15
1724894050000|2024-08-29 01:14:10|324.89|322.89|324.9|322.9|324.9|322.9|324.88|322.88|5
1724894060000|2024-08-29 01:14:20|324.92|322.92|324.85|322.85|324.92|322.92|324.85|322.85|14
1724894070000|2024-08-29 01:14:30|324.84|322.84|324.77|322.77|324.85|322.85|324.76|322.76|12
1724894080000|2024-08-29 01:14:40|324.79|322.79|324.67|322.67|324.79|322.79|324.67|322.67|9
1724894090000|2024-08-29 01:14:50|324.65|322.65|324.68|322.68|324.68|322.68|324.65|322.65|4
1724894100000|2024-08-29 01:15:00|324.66|322.66|324.54|322.54|324.66|322.66|324.53|322.53|11
1724894110000|2024-08-29 01:15:10|324.53|322.53|324.52|322.52|324.55|322.55|324.49|322.49|20
1724894120000|2024-08-29 01:15:20|324.54|322.54|324.43|322.43|324.54|322.54|324.36|322.36|20
1724894130000|2024-08-29 01:15:30|324.44|322.44|324.59|322.59|324.59|322.59|324.44|322.44|8
1724894140000|2024-08-29 01:15:40|324.67|322.67|324.66|322.66|324.7|322.7|324.66|322.66|7
1724894150000|2024-08-29 01:15:50|324.65|322.65|324.61|322.61|324.65|322.65|324.58|322.58|13
1724894160000|2024-08-29 01:16:00|324.62|322.62|324.58|322.58|324.63|322.63|324.58|322.58|7
1724894170000|2024-08-29 01:16:10|324.57|322.57|324.57|322.57|324.64|322.64|324.56|322.56|15
1724894180000|2024-08-29 01:16:20|324.56|322.56|324.55|322.55|324.62|322.62|324.48|322.48|19
1724894190000|2024-08-29 01:16:30|324.59|322.59|324.53|322.53|324.59|322.59|324.46|322.46|16
1724894200000|2024-08-29 01:16:40|324.58|322.58|324.58|322.58|324.6|322.6|324.57|322.57|12
1724894210000|2024-08-29 01:16:50|324.56|322.56|324.5|322.5|324.56|322.56|324.48|322.48|13
1724894220000|2024-08-29 01:17:00|324.48|322.48|324.5|322.5|324.51|322.51|324.47|322.47|10
1724894230000|2024-08-29 01:17:10|324.49|322.49|324.51|322.51|324.51|322.51|324.49|322.49|6
1724894240000|2024-08-29 01:17:20|324.49|322.49|324.35|322.35|324.49|322.49|324.29|322.29|18
1724894250000|2024-08-29 01:17:30|324.37|322.37|324.47|322.47|324.49|322.49|324.35|322.35|14
1724894260000|2024-08-29 01:17:40|324.46|322.46|324.36|322.36|324.46|322.46|324.34|322.34|15
1724894270000|2024-08-29 01:17:50|324.39|322.39|324.27|322.27|324.39|322.39|324.27|322.27|10
1724894280000|2024-08-29 01:18:00|324.28|322.28|324.26|322.26|324.28|322.28|324.22|322.22|11
1724894290000|2024-08-29 01:18:10|324.3|322.3|324.22|322.22|324.3|322.3|324.22|322.22|7
1724894300000|2024-08-29 01:18:20|324.21|322.21|324.28|322.28|324.28|322.28|324.15|322.15|9
1724894310000|2024-08-29 01:18:30|324.27|322.27|324.25|322.25|324.27|322.27|324.22|322.22|7
1724894320000|2024-08-29 01:18:40|324.23|322.23|324.08|322.08|324.23|322.23|324.08|322.08|9
1724894330000|2024-08-29 01:18:50|324.09|322.09|324|322|324.09|322.09|323.98|321.98|18
1724894340000|2024-08-29 01:19:00|324.01|322.01|324.02|322.02|324.13|322.13|324.01|322.01|16
1724894350000|2024-08-29 01:19:10|324.01|322.01|324.24|322.24|324.24|322.24|323.99|321.99|15
1724894360000|2024-08-29 01:19:20|324.25|322.25|324.34|322.34|324.34|322.34|324.22|322.22|14
1724894370000|2024-08-29 01:19:30|324.35|322.35|324.28|322.28|324.35|322.35|324.28|322.28|8
1724894380000|2024-08-29 01:19:40|324.26|322.26|324.19|322.19|324.26|322.26|324.18|322.18|18
1724894390000|2024-08-29 01:19:50|324.2|322.2|324.04|322.04|324.2|322.2|324.01|322.01|16
1724894400000|2024-08-29 01:20:00|324.09|322.09|324.3|322.3|324.3|322.3|324.08|322.08|17
1724894410000|2024-08-29 01:20:10|324.26|322.26|324.29|322.29|324.32|322.32|324.26|322.26|13
1724894420000|2024-08-29 01:20:20|324.28|322.28|324.22|322.22|324.31|322.31|324.2|322.2|11
1724894430000|2024-08-29 01:20:30|324.21|322.21|324.12|322.12|324.21|322.21|324.12|322.12|5
1724894440000|2024-08-29 01:20:40|324.1|322.1|324.07|322.07|324.12|322.12|324.05|322.05|16
1724894450000|2024-08-29 01:20:50|324.04|322.04|324.09|322.09|324.09|322.09|323.98|321.98|10
1724894460000|2024-08-29 01:21:00|324.07|322.07|324.06|322.06|324.07|322.07|324.01|322.01|10
1724894470000|2024-08-29 01:21:10|324.07|322.07|324.02|322.02|324.13|322.13|323.99|321.99|15
1724894480000|2024-08-29 01:21:20|324.01|322.01|324.01|322.01|324.03|322.03|323.99|321.99|13
1724894490000|2024-08-29 01:21:30|323.98|321.98|324.03|322.03|324.03|322.03|323.97|321.97|5
1724894500000|2024-08-29 01:21:40|324.04|322.04|324.04|322.04|324.04|322.04|324.01|322.01|7
1724894510000|2024-08-29 01:21:50|324.07|322.07|324.18|322.18|324.18|322.18|324.07|322.07|8
1724894520000|2024-08-29 01:22:00|324.22|322.22|324.33|322.33|324.33|322.33|324.22|322.22|6
1724894530000|2024-08-29 01:22:10|324.32|322.32|324.3|322.3|324.35|322.35|324.3|322.3|6
1724894540000|2024-08-29 01:22:20|324.32|322.32|324.31|322.31|324.34|322.34|324.31|322.31|3
1724894550000|2024-08-29 01:22:30|324.34|322.34|324.08|322.08|324.34|322.34|324.08|322.08|6
1724894560000|2024-08-29 01:22:40|324.09|322.09|324.09|322.09|324.12|322.12|324.09|322.09|5
1724894570000|2024-08-29 01:22:50|324.1|322.1|324.24|322.24|324.24|322.24|324.1|322.1|6
1724894590000|2024-08-29 01:23:10|324.22|322.22|324.11|322.11|324.24|322.24|324.11|322.11|17
1724894600000|2024-08-29 01:23:20|324.1|322.1|324.12|322.12|324.12|322.12|324.1|322.1|5
1724894610000|2024-08-29 01:23:30|324.11|322.11|324.13|322.13|324.13|322.13|324.1|322.1|4
1724894620000|2024-08-29 01:23:40|324.12|322.12|324.13|322.13|324.13|322.13|324.12|322.12|2
1724894630000|2024-08-29 01:23:50|324.11|322.11|324.09|322.09|324.13|322.13|324.09|322.09|5
1724894640000|2024-08-29 01:24:00|324.1|322.1|324.16|322.16|324.16|322.16|324.1|322.1|6
1724894650000|2024-08-29 01:24:10|324.15|322.15|324.17|322.17|324.19|322.19|324.15|322.15|7
1724894660000|2024-08-29 01:24:20|324.18|322.18|324.17|322.17|324.19|322.19|324.15|322.15|14
1724894670000|2024-08-29 01:24:30|324.16|322.16|324.1|322.1|324.16|322.16|324.1|322.1|11
1724894680000|2024-08-29 01:24:40|324.08|322.08|323.92|321.92|324.08|322.08|323.92|321.92|6
1724894690000|2024-08-29 01:24:50|323.91|321.91|324.02|322.02|324.02|322.02|323.91|321.91|4
1724894700000|2024-08-29 01:25:00|324.04|322.04|324.15|322.15|324.16|322.16|324.04|322.04|11
1724894710000|2024-08-29 01:25:10|324.16|322.16|324.1|322.1|324.18|322.18|324.1|322.1|20
1724894720000|2024-08-29 01:25:20|324.03|322.03|323.98|321.98|324.03|322.03|323.98|321.98|3
1724894730000|2024-08-29 01:25:30|324.01|322.01|323.89|321.89|324.06|322.06|323.88|321.88|6
1724894740000|2024-08-29 01:25:40|323.88|321.88|323.88|321.88|323.88|321.88|323.88|321.88|1
1724894750000|2024-08-29 01:25:50|323.89|321.89|324.03|322.03|324.03|322.03|323.89|321.89|5
1724894760000|2024-08-29 01:26:00|324.02|322.02|323.97|321.97|324.06|322.06|323.95|321.95|15
1724894770000|2024-08-29 01:26:10|323.96|321.96|323.93|321.93|323.96|321.96|323.93|321.93|8
1724894780000|2024-08-29 01:26:20|323.94|321.94|323.9|321.9|323.94|321.94|323.89|321.89|6
1724894790000|2024-08-29 01:26:30|323.89|321.89|323.93|321.93|323.93|321.93|323.89|321.89|8
1724894800000|2024-08-29 01:26:40|323.95|321.95|323.97|321.97|323.97|321.97|323.95|321.95|3
1724894810000|2024-08-29 01:26:50|323.98|321.98|324.04|322.04|324.06|322.06|323.98|321.98|4
1724894820000|2024-08-29 01:27:00|324.05|322.05|323.75|321.75|324.06|322.06|323.75|321.75|18
1724894830000|2024-08-29 01:27:10|323.74|321.74|323.77|321.77|323.77|321.77|323.7|321.7|18
1724894840000|2024-08-29 01:27:20|323.81|321.81|323.87|321.87|323.87|321.87|323.81|321.81|4
1724894850000|2024-08-29 01:27:30|323.88|321.88|324.02|322.02|324.02|322.02|323.88|321.88|8
1724894860000|2024-08-29 01:27:40|324|322|324.04|322.04|324.04|322.04|324|322|3
1724894870000|2024-08-29 01:27:50|324.1|322.1|324.07|322.07|324.1|322.1|324.07|322.07|15
1724894880000|2024-08-29 01:28:00|324.06|322.06|324.08|322.08|324.1|322.1|324.03|322.03|13
1724894890000|2024-08-29 01:28:10|324.09|322.09|324|322|324.09|322.09|324|322|8
1724894900000|2024-08-29 01:28:20|323.99|321.99|323.96|321.96|324|322|323.96|321.96|5
1724894910000|2024-08-29 01:28:30|323.92|321.92|323.96|321.96|323.96|321.96|323.92|321.92|3
1724894920000|2024-08-29 01:28:40|323.94|321.94|323.93|321.93|323.95|321.95|323.93|321.93|5
1724894930000|2024-08-29 01:28:50|323.92|321.92|323.9|321.9|323.92|321.92|323.88|321.88|6
1724894940000|2024-08-29 01:29:00|323.88|321.88|323.88|321.88|323.88|321.88|323.83|321.83|8
1724894950000|2024-08-29 01:29:10|323.89|321.89|323.94|321.94|323.96|321.96|323.89|321.89|8
1724894970000|2024-08-29 01:29:30|323.93|321.93|323.89|321.89|323.94|321.94|323.89|321.89|5
1724894980000|2024-08-29 01:29:40|323.9|321.9|323.83|321.83|323.9|321.9|323.83|321.83|8
1724894990000|2024-08-29 01:29:50|323.84|321.84|323.82|321.82|323.87|321.87|323.82|321.82|7
1724895000000|2024-08-29 01:30:00|323.81|321.81|323.82|321.82|323.84|321.84|323.78|321.78|9
1724895010000|2024-08-29 01:30:10|323.81|321.81|323.74|321.74|323.81|321.81|323.6|321.6|18
1724895020000|2024-08-29 01:30:20|323.71|321.71|323.7|321.7|323.74|321.74|323.7|321.7|12
1724895030000|2024-08-29 01:30:30|323.66|321.66|323.61|321.61|323.68|321.68|323.56|321.56|14
1724895040000|2024-08-29 01:30:40|323.59|321.59|323.42|321.42|323.6|321.6|323.4|321.4|16
1724895050000|2024-08-29 01:30:50|323.44|321.44|323.55|321.55|323.55|321.55|323.42|321.42|11
1724895060000|2024-08-29 01:31:00|323.54|321.54|323.34|321.34|323.54|321.54|323.33|321.33|21
1724895070000|2024-08-29 01:31:10|323.37|321.37|323.33|321.33|323.39|321.39|323.33|321.33|14
1724895080000|2024-08-29 01:31:20|323.35|321.35|323.42|321.42|323.45|321.45|323.32|321.32|16
1724895090000|2024-08-29 01:31:30|323.4|321.4|323.47|321.47|323.47|321.47|323.4|321.4|6
1724895100000|2024-08-29 01:31:40|323.46|321.46|323.57|321.57|323.57|321.57|323.46|321.46|4
1724895110000|2024-08-29 01:31:50|323.58|321.58|323.74|321.74|323.74|321.74|323.58|321.58|10
1724895120000|2024-08-29 01:32:00|323.7|321.7|323.57|321.57|323.7|321.7|323.57|321.57|10
1724895130000|2024-08-29 01:32:10|323.56|321.56|323.54|321.54|323.61|321.61|323.54|321.54|14
1724895140000|2024-08-29 01:32:20|323.56|321.56|323.49|321.49|323.56|321.56|323.46|321.46|14
1724895150000|2024-08-29 01:32:30|323.46|321.46|323.45|321.45|323.47|321.47|323.42|321.42|17
1724895160000|2024-08-29 01:32:40|323.44|321.44|323.44|321.44|323.44|321.44|323.37|321.37|11
1724895170000|2024-08-29 01:32:50|323.45|321.45|323.75|321.75|323.75|321.75|323.43|321.43|11
1724895180000|2024-08-29 01:33:00|323.74|321.74|323.75|321.75|323.79|321.79|323.74|321.74|12
1724895190000|2024-08-29 01:33:10|323.71|321.71|323.59|321.59|323.72|321.72|323.57|321.57|12
1724895200000|2024-08-29 01:33:20|323.58|321.58|323.69|321.69|323.69|321.69|323.58|321.58|14
1724895210000|2024-08-29 01:33:30|323.71|321.71|323.66|321.66|323.71|321.71|323.64|321.64|12
1724895220000|2024-08-29 01:33:40|323.65|321.65|323.71|321.71|323.71|321.71|323.65|321.65|5
1724895230000|2024-08-29 01:33:50|323.74|321.74|323.81|321.81|323.83|321.83|323.74|321.74|6
1724895240000|2024-08-29 01:34:00|323.79|321.79|323.77|321.77|323.82|321.82|323.73|321.73|17
1724895250000|2024-08-29 01:34:10|323.78|321.78|323.65|321.65|323.79|321.79|323.65|321.65|20
1724895260000|2024-08-29 01:34:20|323.6|321.6|323.65|321.65|323.65|321.65|323.55|321.55|15
1724895270000|2024-08-29 01:34:30|323.7|321.7|323.7|321.7|323.7|321.7|323.67|321.67|5
1724895280000|2024-08-29 01:34:40|323.86|321.86|323.73|321.73|323.88|321.88|323.73|321.73|19
1724895290000|2024-08-29 01:34:50|323.74|321.74|323.77|321.77|323.77|321.77|323.67|321.67|11
1724895300000|2024-08-29 01:35:00|323.76|321.76|323.67|321.67|323.76|321.76|323.61|321.61|19
1724895310000|2024-08-29 01:35:10|323.68|321.68|323.79|321.79|323.81|321.81|323.67|321.67|13
1724895320000|2024-08-29 01:35:20|323.78|321.78|323.67|321.67|323.8|321.8|323.67|321.67|16
1724895330000|2024-08-29 01:35:30|323.65|321.65|323.63|321.63|323.68|321.68|323.62|321.62|12
1724895340000|2024-08-29 01:35:40|323.64|321.64|323.7|321.7|323.7|321.7|323.62|321.62|9
1724895350000|2024-08-29 01:35:50|323.78|321.78|323.95|321.95|323.95|321.95|323.78|321.78|15
1724895360000|2024-08-29 01:36:00|323.92|321.92|324.15|322.15|324.15|322.15|323.91|321.91|18
1724895370000|2024-08-29 01:36:10|324.16|322.16|324.16|322.16|324.16|322.16|324.12|322.12|13
1724895380000|2024-08-29 01:36:20|324.14|322.14|324.14|322.14|324.16|322.16|324.13|322.13|13
1724895390000|2024-08-29 01:36:30|324.13|322.13|324.12|322.12|324.16|322.16|324.12|322.12|6
1724895400000|2024-08-29 01:36:40|324.1|322.1|324.15|322.15|324.15|322.15|324.05|322.05|15
1724895410000|2024-08-29 01:36:50|324.17|322.17|324.13|322.13|324.28|322.28|324.13|322.13|11
1724895420000|2024-08-29 01:37:00|324.11|322.11|324.17|322.17|324.17|322.17|324.11|322.11|5
1724895430000|2024-08-29 01:37:10|324.18|322.18|324.24|322.24|324.33|322.33|324.18|322.18|12
1724895440000|2024-08-29 01:37:20|324.23|322.23|324.19|322.19|324.23|322.23|324.16|322.16|13
1724895450000|2024-08-29 01:37:30|324.17|322.17|324.16|322.16|324.17|322.17|324.14|322.14|6
1724895460000|2024-08-29 01:37:40|324.15|322.15|324.21|322.21|324.21|322.21|324.15|322.15|6
1724895470000|2024-08-29 01:37:50|324.3|322.3|324.29|322.29|324.32|322.32|324.28|322.28|15
1724895480000|2024-08-29 01:38:00|324.28|322.28|324.19|322.19|324.29|322.29|324.13|322.13|23
1724895490000|2024-08-29 01:38:10|324.22|322.22|324.25|322.25|324.25|322.25|324.21|322.21|4
1724895500000|2024-08-29 01:38:20|324.34|322.34|324.49|322.49|324.5|322.5|324.33|322.33|8
1724895510000|2024-08-29 01:38:30|324.5|322.5|324.48|322.48|324.55|322.55|324.47|322.47|9
1724895520000|2024-08-29 01:38:40|324.49|322.49|324.47|322.47|324.51|322.51|324.47|322.47|12
1724895530000|2024-08-29 01:38:50|324.46|322.46|324.5|322.5|324.5|322.5|324.43|322.43|14
1724895540000|2024-08-29 01:39:00|324.55|322.55|324.55|322.55|324.55|322.55|324.52|322.52|5
1724895550000|2024-08-29 01:39:10|324.53|322.53|324.54|322.54|324.54|322.54|324.52|322.52|4
1724895560000|2024-08-29 01:39:20|324.53|322.53|324.56|322.56|324.58|322.58|324.52|322.52|10
1724895570000|2024-08-29 01:39:30|324.57|322.57|324.48|322.48|324.57|322.57|324.45|322.45|16
1724895580000|2024-08-29 01:39:40|324.47|322.47|324.57|322.57|324.57|322.57|324.47|322.47|8
1724895590000|2024-08-29 01:39:50|324.56|322.56|324.45|322.45|324.56|322.56|324.43|322.43|15
1724895600000|2024-08-29 01:40:00|324.44|322.44|324.53|322.53|324.53|322.53|324.44|322.44|8
1724895610000|2024-08-29 01:40:10|324.58|322.58|324.5|322.5|324.58|322.58|324.43|322.43|11
1724895620000|2024-08-29 01:40:20|324.52|322.52|324.54|322.54|324.54|322.54|324.52|322.52|3
1724895630000|2024-08-29 01:40:30|324.55|322.55|324.56|322.56|324.56|322.56|324.55|322.55|4
1724895640000|2024-08-29 01:40:40|324.65|322.65|324.55|322.55|324.66|322.66|324.53|322.53|12
1724895650000|2024-08-29 01:40:50|324.57|322.57|324.56|322.56|324.57|322.57|324.56|322.56|2
1724895660000|2024-08-29 01:41:00|324.55|322.55|324.54|322.54|324.61|322.61|324.53|322.53|10
1724895670000|2024-08-29 01:41:10|324.55|322.55|324.53|322.53|324.58|322.58|324.53|322.53|9
1724895680000|2024-08-29 01:41:20|324.52|322.52|324.52|322.52|324.61|322.61|324.51|322.51|13
1724895690000|2024-08-29 01:41:30|324.51|322.51|324.6|322.6|324.6|322.6|324.51|322.51|13
1724895700000|2024-08-29 01:41:40|324.73|322.73|324.72|322.72|324.74|322.74|324.7|322.7|10
1724895710000|2024-08-29 01:41:50|324.74|322.74|324.76|322.76|324.8|322.8|324.74|322.74|7
1724895720000|2024-08-29 01:42:00|324.77|322.77|324.79|322.79|324.81|322.81|324.74|322.74|15
1724895730000|2024-08-29 01:42:10|324.78|322.78|324.73|322.73|324.78|322.78|324.72|322.72|10
1724895740000|2024-08-29 01:42:20|324.72|322.72|324.74|322.74|324.8|322.8|324.71|322.71|12
1724895750000|2024-08-29 01:42:30|324.73|322.73|324.64|322.64|324.73|322.73|324.59|322.59|16
1724895760000|2024-08-29 01:42:40|324.66|322.66|324.61|322.61|324.66|322.66|324.58|322.58|8
1724895770000|2024-08-29 01:42:50|324.59|322.59|324.54|322.54|324.59|322.59|324.52|322.52|5
1724895780000|2024-08-29 01:43:00|324.52|322.52|324.57|322.57|324.57|322.57|324.52|322.52|5
1724895790000|2024-08-29 01:43:10|324.59|322.59|324.63|322.63|324.63|322.63|324.56|322.56|12
1724895800000|2024-08-29 01:43:20|324.61|322.61|324.5|322.5|324.62|322.62|324.49|322.49|17
1724895810000|2024-08-29 01:43:30|324.48|322.48|324.46|322.46|324.48|322.48|324.34|322.34|16
1724895820000|2024-08-29 01:43:40|324.45|322.45|324.46|322.46|324.49|322.49|324.44|322.44|6
1724895830000|2024-08-29 01:43:50|324.43|322.43|324.38|322.38|324.44|322.44|324.38|322.38|12
1724895840000|2024-08-29 01:44:00|324.39|322.39|324.37|322.37|324.46|322.46|324.37|322.37|10
1724895850000|2024-08-29 01:44:10|324.39|322.39|324.38|322.38|324.43|322.43|324.35|322.35|14
1724895860000|2024-08-29 01:44:20|324.36|322.36|324.36|322.36|324.38|322.38|324.36|322.36|14
1724895870000|2024-08-29 01:44:30|324.35|322.35|324.18|322.18|324.36|322.36|324.18|322.18|15
1724895880000|2024-08-29 01:44:40|324.17|322.17|324.15|322.15|324.17|322.17|324.15|322.15|5
1724895890000|2024-08-29 01:44:50|324.18|322.18|324.15|322.15|324.18|322.18|324.14|322.14|6
1724895900000|2024-08-29 01:45:00|324.12|322.12|324.03|322.03|324.12|322.12|324.03|322.03|7
1724895910000|2024-08-29 01:45:10|324.02|322.02|323.8|321.8|324.02|322.02|323.79|321.79|15
1724895920000|2024-08-29 01:45:20|323.79|321.79|323.53|321.53|323.79|321.79|323.52|321.52|21
1724895930000|2024-08-29 01:45:30|323.54|321.54|323.57|321.57|323.59|321.59|323.54|321.54|6
1724895940000|2024-08-29 01:45:40|323.6|321.6|323.58|321.58|323.6|321.6|323.48|321.48|14
1724895950000|2024-08-29 01:45:50|323.6|321.6|323.72|321.72|323.72|321.72|323.6|321.6|9
1724895960000|2024-08-29 01:46:00|323.7|321.7|323.6|321.6|323.73|321.73|323.57|321.57|12
1724895970000|2024-08-29 01:46:10|323.59|321.59|323.34|321.34|323.59|321.59|323.34|321.34|17
1724895980000|2024-08-29 01:46:20|323.31|321.31|323.43|321.43|323.43|321.43|323.27|321.27|14
1724895990000|2024-08-29 01:46:30|323.4|321.4|323.63|321.63|323.63|321.63|323.4|321.4|13
1724896000000|2024-08-29 01:46:40|323.66|321.66|323.64|321.64|323.66|321.66|323.61|321.61|15
1724896010000|2024-08-29 01:46:50|323.62|321.62|323.64|321.64|323.64|321.64|323.56|321.56|7
1724896020000|2024-08-29 01:47:00|323.66|321.66|323.74|321.74|323.76|321.76|323.64|321.64|9
1724896030000|2024-08-29 01:47:10|323.73|321.73|323.68|321.68|323.75|321.75|323.63|321.63|21
1724896040000|2024-08-29 01:47:20|323.66|321.66|323.77|321.77|323.77|321.77|323.64|321.64|7
1724896060000|2024-08-29 01:47:40|323.79|321.79|323.73|321.73|323.79|321.79|323.73|321.73|8
1724896070000|2024-08-29 01:47:50|323.69|321.69|323.66|321.66|323.7|321.7|323.61|321.61|12
1724896080000|2024-08-29 01:48:00|323.75|321.75|323.95|321.95|323.95|321.95|323.75|321.75|10
1724896090000|2024-08-29 01:48:10|323.97|321.97|323.91|321.91|323.98|321.98|323.89|321.89|15
1724896100000|2024-08-29 01:48:20|323.93|321.93|323.78|321.78|323.93|321.93|323.78|321.78|12
1724896120000|2024-08-29 01:48:40|323.77|321.77|323.65|321.65|323.77|321.77|323.65|321.65|8
1724896130000|2024-08-29 01:48:50|323.63|321.63|323.65|321.65|323.66|321.66|323.57|321.57|10
1724896140000|2024-08-29 01:49:00|323.66|321.66|323.93|321.93|323.93|321.93|323.66|321.66|9
1724896150000|2024-08-29 01:49:10|323.89|321.89|323.82|321.82|323.89|321.89|323.76|321.76|18
1724896160000|2024-08-29 01:49:20|323.8|321.8|323.79|321.79|323.81|321.81|323.79|321.79|5
1724896170000|2024-08-29 01:49:30|323.8|321.8|323.92|321.92|323.92|321.92|323.8|321.8|7
1724896180000|2024-08-29 01:49:40|323.93|321.93|323.93|321.93|323.96|321.96|323.92|321.92|15
1724896190000|2024-08-29 01:49:50|323.94|321.94|323.97|321.97|323.97|321.97|323.92|321.92|13
1724896200000|2024-08-29 01:50:00|323.93|321.93|323.97|321.97|323.97|321.97|323.92|321.92|9
1724896210000|2024-08-29 01:50:10|323.98|321.98|323.98|321.98|323.98|321.98|323.98|321.98|1
1724896220000|2024-08-29 01:50:20|324.03|322.03|323.93|321.93|324.03|322.03|323.91|321.91|19
1724896230000|2024-08-29 01:50:30|323.92|321.92|323.96|321.96|323.96|321.96|323.92|321.92|5
1724896240000|2024-08-29 01:50:40|324.02|322.02|323.95|321.95|324.04|322.04|323.94|321.94|9
1724896250000|2024-08-29 01:50:50|323.93|321.93|323.82|321.82|323.95|321.95|323.81|321.81|10
1724896260000|2024-08-29 01:51:00|323.84|321.84|323.84|321.84|323.88|321.88|323.84|321.84|8
1724896270000|2024-08-29 01:51:10|323.85|321.85|324.05|322.05|324.05|322.05|323.85|321.85|7
1724896280000|2024-08-29 01:51:20|324.07|322.07|323.93|321.93|324.07|322.07|323.93|321.93|12
1724896290000|2024-08-29 01:51:30|323.94|321.94|323.97|321.97|323.97|321.97|323.94|321.94|14
1724896300000|2024-08-29 01:51:40|323.95|321.95|323.96|321.96|323.96|321.96|323.88|321.88|14
1724896310000|2024-08-29 01:51:50|323.99|321.99|323.99|321.99|323.99|321.99|323.96|321.96|9
1724896320000|2024-08-29 01:52:00|323.97|321.97|324.01|322.01|324.02|322.02|323.94|321.94|15
1724896330000|2024-08-29 01:52:10|324|322|324.14|322.14|324.14|322.14|323.98|321.98|11
1724896340000|2024-08-29 01:52:20|324.15|322.15|324.2|322.2|324.28|322.28|324.15|322.15|17
1724896350000|2024-08-29 01:52:30|324.22|322.22|324.21|322.21|324.24|322.24|324.19|322.19|11
1724896360000|2024-08-29 01:52:40|324.22|322.22|324.28|322.28|324.28|322.28|324.22|322.22|4
1724896370000|2024-08-29 01:52:50|324.29|322.29|324.35|322.35|324.39|322.39|324.29|322.29|8
1724896380000|2024-08-29 01:53:00|324.37|322.37|324.43|322.43|324.43|322.43|324.35|322.35|14
1724896390000|2024-08-29 01:53:10|324.41|322.41|324.39|322.39|324.43|322.43|324.36|322.36|8
1724896400000|2024-08-29 01:53:20|324.38|322.38|324.42|322.42|324.45|322.45|324.33|322.33|17
1724896410000|2024-08-29 01:53:30|324.4|322.4|324.35|322.35|324.4|322.4|324.33|322.33|9
1724896420000|2024-08-29 01:53:40|324.33|322.33|324.39|322.39|324.39|322.39|324.32|322.32|8
1724896430000|2024-08-29 01:53:50|324.35|322.35|324.34|322.34|324.38|322.38|324.34|322.34|9
1724896440000|2024-08-29 01:54:00|324.35|322.35|324.41|322.41|324.41|322.41|324.34|322.34|19
1724896450000|2024-08-29 01:54:10|324.43|322.43|324.46|322.46|324.46|322.46|324.41|322.41|11
1724896460000|2024-08-29 01:54:20|324.44|322.44|324.43|322.43|324.46|322.46|324.36|322.36|16
1724896470000|2024-08-29 01:54:30|324.44|322.44|324.35|322.35|324.46|322.46|324.35|322.35|14
1724896480000|2024-08-29 01:54:40|324.36|322.36|324.43|322.43|324.44|322.44|324.36|322.36|9
1724896490000|2024-08-29 01:54:50|324.41|322.41|324.41|322.41|324.41|322.41|324.39|322.39|7
1724896500000|2024-08-29 01:55:00|324.39|322.39|324.47|322.47|324.47|322.47|324.35|322.35|12
1724896510000|2024-08-29 01:55:10|324.49|322.49|324.58|322.58|324.58|322.58|324.47|322.47|7
1724896520000|2024-08-29 01:55:20|324.66|322.66|324.62|322.62|324.66|322.66|324.6|322.6|7
1724896540000|2024-08-29 01:55:40|324.6|322.6|324.62|322.62|324.62|322.62|324.6|322.6|2
1724896550000|2024-08-29 01:55:50|324.63|322.63|324.64|322.64|324.66|322.66|324.63|322.63|4
1724896560000|2024-08-29 01:56:00|324.67|322.67|324.84|322.84|324.86|322.86|324.67|322.67|8
1724896570000|2024-08-29 01:56:10|324.85|322.85|324.8|322.8|324.85|322.85|324.75|322.75|10
1724896580000|2024-08-29 01:56:20|324.78|322.78|324.76|322.76|324.8|322.8|324.74|322.74|10
1724896590000|2024-08-29 01:56:30|324.77|322.77|324.84|322.84|324.84|322.84|324.77|322.77|4
1724896600000|2024-08-29 01:56:40|324.83|322.83|324.82|322.82|324.84|322.84|324.82|322.82|10
1724896610000|2024-08-29 01:56:50|324.77|322.77|324.73|322.73|324.8|322.8|324.68|322.68|18
1724896620000|2024-08-29 01:57:00|324.71|322.71|324.74|322.74|324.77|322.77|324.71|322.71|7
1724896630000|2024-08-29 01:57:10|324.76|322.76|324.78|322.78|324.8|322.8|324.74|322.74|6
1724896640000|2024-08-29 01:57:20|324.77|322.77|324.67|322.67|324.77|322.77|324.67|322.67|15
1724896650000|2024-08-29 01:57:30|324.68|322.68|324.68|322.68|324.71|322.71|324.67|322.67|9
1724896660000|2024-08-29 01:57:40|324.67|322.67|324.65|322.65|324.67|322.67|324.64|322.64|13
1724896670000|2024-08-29 01:57:50|324.66|322.66|324.73|322.73|324.73|322.73|324.66|322.66|3
1724896680000|2024-08-29 01:58:00|324.72|322.72|324.71|322.71|324.72|322.72|324.68|322.68|12
1724896690000|2024-08-29 01:58:10|324.69|322.69|324.69|322.69|324.71|322.71|324.69|322.69|9
1724896700000|2024-08-29 01:58:20|324.68|322.68|324.66|322.66|324.68|322.68|324.6|322.6|11
1724896710000|2024-08-29 01:58:30|324.67|322.67|324.56|322.56|324.67|322.67|324.55|322.55|10
1724896720000|2024-08-29 01:58:40|324.54|322.54|324.47|322.47|324.54|322.54|324.47|322.47|8
1724896730000|2024-08-29 01:58:50|324.48|322.48|324.46|322.46|324.48|322.48|324.46|322.46|3
1724896740000|2024-08-29 01:59:00|324.47|322.47|324.39|322.39|324.48|322.48|324.39|322.39|7
1724896750000|2024-08-29 01:59:10|324.46|322.46|324.45|322.45|324.48|322.48|324.43|322.43|9
1724896760000|2024-08-29 01:59:20|324.47|322.47|324.51|322.51|324.51|322.51|324.47|322.47|3
1724896770000|2024-08-29 01:59:30|324.56|322.56|324.56|322.56|324.56|322.56|324.55|322.55|3
1724896780000|2024-08-29 01:59:40|324.55|322.55|324.56|322.56|324.56|322.56|324.55|322.55|2
1724896790000|2024-08-29 01:59:50|324.55|322.55|324.55|322.55|324.55|322.55|324.54|322.54|3
1724896800000|2024-08-29 02:00:00|324.56|322.56|324.51|322.51|324.6|322.6|324.49|322.49|17
1724896810000|2024-08-29 02:00:10|324.49|322.49|324.53|322.53|324.53|322.53|324.49|322.49|8
1724896820000|2024-08-29 02:00:20|324.51|322.51|324.45|322.45|324.51|322.51|324.42|322.42|10
1724896830000|2024-08-29 02:00:30|324.49|322.49|324.42|322.42|324.52|322.52|324.41|322.41|14
1724896840000|2024-08-29 02:00:40|324.41|322.41|324.44|322.44|324.45|322.45|324.41|322.41|6
1724896850000|2024-08-29 02:00:50|324.43|322.43|324.4|322.4|324.43|322.43|324.4|322.4|11
1724896860000|2024-08-29 02:01:00|324.37|322.37|324.29|322.29|324.37|322.37|324.29|322.29|7
1724896870000|2024-08-29 02:01:10|324.23|322.23|324.29|322.29|324.29|322.29|324.23|322.23|2
1724896880000|2024-08-29 02:01:20|324.27|322.27|324.24|322.24|324.27|322.27|324.24|322.24|3
1724896890000|2024-08-29 02:01:30|324.23|322.23|324.16|322.16|324.23|322.23|324.16|322.16|8
1724896900000|2024-08-29 02:01:40|324.14|322.14|324.14|322.14|324.15|322.15|324.14|322.14|3
1724896910000|2024-08-29 02:01:50|324.13|322.13|324.17|322.17|324.17|322.17|324.12|322.12|4
1724896920000|2024-08-29 02:02:00|324.15|322.15|324.09|322.09|324.16|322.16|324.06|322.06|11
1724896930000|2024-08-29 02:02:10|324.08|322.08|324.02|322.02|324.08|322.08|323.97|321.97|11
1724896940000|2024-08-29 02:02:20|324|322|323.89|321.89|324.02|322.02|323.89|321.89|11
1724896950000|2024-08-29 02:02:30|323.91|321.91|323.91|321.91|323.91|321.91|323.91|321.91|1
1724896960000|2024-08-29 02:02:40|323.95|321.95|324.01|322.01|324.01|322.01|323.95|321.95|5
1724896970000|2024-08-29 02:02:50|324.1|322.1|324.1|322.1|324.1|322.1|324.1|322.1|1
1724896980000|2024-08-29 02:03:00|324.09|322.09|324.05|322.05|324.09|322.09|324.04|322.04|6
1724896990000|2024-08-29 02:03:10|324.06|322.06|324.13|322.13|324.15|322.15|324.06|322.06|12
1724897000000|2024-08-29 02:03:20|324.12|322.12|324.05|322.05|324.12|322.12|324.05|322.05|12
1724897010000|2024-08-29 02:03:30|324.04|322.04|324.04|322.04|324.05|322.05|324.04|322.04|9
1724897020000|2024-08-29 02:03:40|324.03|322.03|324.03|322.03|324.04|322.04|324.03|322.03|3
1724897030000|2024-08-29 02:03:50|324.05|322.05|324.05|322.05|324.05|322.05|324.05|322.05|1
1724897040000|2024-08-29 02:04:00|324.13|322.13|324.07|322.07|324.15|322.15|324.07|322.07|7
1724897050000|2024-08-29 02:04:10|324.06|322.06|324.08|322.08|324.08|322.08|324.06|322.06|5
1724897060000|2024-08-29 02:04:20|324.07|322.07|324.07|322.07|324.08|322.08|324.07|322.07|5
1724897070000|2024-08-29 02:04:30|324.06|322.06|324.09|322.09|324.09|322.09|324.03|322.03|8
1724897080000|2024-08-29 02:04:40|324.07|322.07|324.07|322.07|324.07|322.07|324.07|322.07|1
1724897090000|2024-08-29 02:04:50|324.06|322.06|324.08|322.08|324.08|322.08|324.03|322.03|6
1724897100000|2024-08-29 02:05:00|324.17|322.17|324.16|322.16|324.18|322.18|324.15|322.15|11
1724897110000|2024-08-29 02:05:10|324.17|322.17|324.31|322.31|324.31|322.31|324.17|322.17|7
1724897120000|2024-08-29 02:05:20|324.3|322.3|324.31|322.31|324.31|322.31|324.3|322.3|4
1724897130000|2024-08-29 02:05:30|324.36|322.36|324.35|322.35|324.36|322.36|324.35|322.35|2
1724897140000|2024-08-29 02:05:40|324.39|322.39|324.32|322.32|324.4|322.4|324.31|322.31|7
1724897150000|2024-08-29 02:05:50|324.33|322.33|324.19|322.19|324.33|322.33|324.19|322.19|7
1724897160000|2024-08-29 02:06:00|324.22|322.22|324.35|322.35|324.35|322.35|324.22|322.22|12
1724897170000|2024-08-29 02:06:10|324.37|322.37|324.36|322.36|324.37|322.37|324.35|322.35|3
1724897180000|2024-08-29 02:06:20|324.37|322.37|324.37|322.37|324.39|322.39|324.37|322.37|5
1724897190000|2024-08-29 02:06:30|324.39|322.39|324.39|322.39|324.39|322.39|324.39|322.39|1
1724897200000|2024-08-29 02:06:40|324.4|322.4|324.61|322.61|324.62|322.62|324.4|322.4|6
1724897210000|2024-08-29 02:06:50|324.62|322.62|324.62|322.62|324.63|322.63|324.61|322.61|8
1724897220000|2024-08-29 02:07:00|324.61|322.61|324.6|322.6|324.63|322.63|324.59|322.59|13
1724897230000|2024-08-29 02:07:10|324.62|322.62|324.57|322.57|324.62|322.62|324.57|322.57|18
1724897240000|2024-08-29 02:07:20|324.55|322.55|324.49|322.49|324.56|322.56|324.49|322.49|11
1724897250000|2024-08-29 02:07:30|324.5|322.5|324.57|322.57|324.57|322.57|324.5|322.5|4
1724897260000|2024-08-29 02:07:40|324.55|322.55|324.55|322.55|324.57|322.57|324.55|322.55|4
1724897270000|2024-08-29 02:07:50|324.54|322.54|324.55|322.55|324.55|322.55|324.54|322.54|4
1724897280000|2024-08-29 02:08:00|324.54|322.54|324.48|322.48|324.54|322.54|324.47|322.47|12
1724897290000|2024-08-29 02:08:10|324.49|322.49|324.53|322.53|324.54|322.54|324.49|322.49|10
1724897300000|2024-08-29 02:08:20|324.56|322.56|324.64|322.64|324.64|322.64|324.56|322.56|4
1724897310000|2024-08-29 02:08:30|324.63|322.63|324.64|322.64|324.64|322.64|324.61|322.61|9
1724897320000|2024-08-29 02:08:40|324.65|322.65|324.66|322.66|324.67|322.67|324.65|322.65|5
1724897330000|2024-08-29 02:08:50|324.67|322.67|324.67|322.67|324.67|322.67|324.66|322.66|13
1724897340000|2024-08-29 02:09:00|324.73|322.73|324.74|322.74|324.74|322.74|324.73|322.73|6
1724897350000|2024-08-29 02:09:10|324.73|322.73|324.67|322.67|324.73|322.73|324.66|322.66|13
1724897360000|2024-08-29 02:09:20|324.66|322.66|324.66|322.66|324.67|322.67|324.65|322.65|7
1724897370000|2024-08-29 02:09:30|324.65|322.65|324.66|322.66|324.66|322.66|324.65|322.65|6
1724897380000|2024-08-29 02:09:40|324.67|322.67|324.66|322.66|324.69|322.69|324.66|322.66|5
1724897390000|2024-08-29 02:09:50|324.68|322.68|324.74|322.74|324.74|322.74|324.68|322.68|8
1724897400000|2024-08-29 02:10:00|324.73|322.73|324.66|322.66|324.73|322.73|324.66|322.66|9
1724897410000|2024-08-29 02:10:10|324.64|322.64|324.7|322.7|324.7|322.7|324.64|322.64|8
1724897420000|2024-08-29 02:10:20|324.75|322.75|324.83|322.83|324.9|322.9|324.75|322.75|15
1724897430000|2024-08-29 02:10:30|324.84|322.84|324.84|322.84|324.86|322.86|324.82|322.82|17
1724897440000|2024-08-29 02:10:40|324.85|322.85|324.75|322.75|324.85|322.85|324.75|322.75|7
1724897460000|2024-08-29 02:11:00|324.67|322.67|324.7|322.7|324.71|322.71|324.67|322.67|7
1724897470000|2024-08-29 02:11:10|324.72|322.72|324.79|322.79|324.79|322.79|324.7|322.7|9
1724897480000|2024-08-29 02:11:20|324.75|322.75|324.77|322.77|324.79|322.79|324.75|322.75|10
1724897490000|2024-08-29 02:11:30|324.75|322.75|324.77|322.77|324.79|322.79|324.74|322.74|8
1724897500000|2024-08-29 02:11:40|324.76|322.76|324.74|322.74|324.76|322.76|324.74|322.74|9
1724897510000|2024-08-29 02:11:50|324.73|322.73|324.66|322.66|324.74|322.74|324.63|322.63|15
1724897520000|2024-08-29 02:12:00|324.68|322.68|324.68|322.68|324.68|322.68|324.68|322.68|1
1724897530000|2024-08-29 02:12:10|324.7|322.7|324.71|322.71|324.71|322.71|324.7|322.7|2
1724897540000|2024-08-29 02:12:20|324.72|322.72|324.87|322.87|324.92|322.92|324.72|322.72|16
1724897550000|2024-08-29 02:12:30|324.86|322.86|324.94|322.94|324.94|322.94|324.86|322.86|5
1724897560000|2024-08-29 02:12:40|324.97|322.97|324.96|322.96|324.97|322.97|324.94|322.94|3
1724897570000|2024-08-29 02:12:50|324.94|322.94|324.92|322.92|324.96|322.96|324.89|322.89|9
1724897580000|2024-08-29 02:13:00|324.91|322.91|324.85|322.85|324.91|322.91|324.85|322.85|15
1724897590000|2024-08-29 02:13:10|324.86|322.86|324.92|322.92|324.92|322.92|324.86|322.86|7
1724897600000|2024-08-29 02:13:20|324.9|322.9|324.93|322.93|324.93|322.93|324.86|322.86|8
1724897610000|2024-08-29 02:13:30|324.91|322.91|324.93|322.93|324.93|322.93|324.91|322.91|9
1724897620000|2024-08-29 02:13:40|324.94|322.94|324.98|322.98|324.98|322.98|324.93|322.93|7
1724897630000|2024-08-29 02:13:50|324.97|322.97|324.98|322.98|324.98|322.98|324.97|322.97|2
1724897640000|2024-08-29 02:14:00|324.99|322.99|325.01|323.01|325.01|323.01|324.99|322.99|3
1724897650000|2024-08-29 02:14:10|325.02|323.02|324.99|322.99|325.02|323.02|324.99|322.99|6
1724897660000|2024-08-29 02:14:20|324.98|322.98|325|323|325.01|323.01|324.98|322.98|6
1724897670000|2024-08-29 02:14:30|325.01|323.01|325.02|323.02|325.03|323.03|325.01|323.01|5
1724897680000|2024-08-29 02:14:40|324.99|322.99|325.03|323.03|325.04|323.04|324.99|322.99|10
1724897690000|2024-08-29 02:14:50|325.02|323.02|325.01|323.01|325.02|323.02|324.99|322.99|5
1724897700000|2024-08-29 02:15:00|325.03|323.03|325|323|325.03|323.03|324.97|322.97|7
1724897710000|2024-08-29 02:15:10|324.98|322.98|324.99|322.99|324.99|322.99|324.97|322.97|4
1724897720000|2024-08-29 02:15:20|324.97|322.97|324.99|322.99|324.99|322.99|324.97|322.97|6
1724897730000|2024-08-29 02:15:30|325.01|323.01|325.03|323.03|325.03|323.03|325.01|323.01|2
1724897740000|2024-08-29 02:15:40|325.01|323.01|325.03|323.03|325.03|323.03|325.01|323.01|2
1724897750000|2024-08-29 02:15:50|325.05|323.05|325.11|323.11|325.11|323.11|325.05|323.05|6
1724897760000|2024-08-29 02:16:00|325.13|323.13|325.08|323.08|325.13|323.13|325.08|323.08|13
1724897770000|2024-08-29 02:16:10|325.07|323.07|325.05|323.05|325.09|323.09|325.05|323.05|15
1724897780000|2024-08-29 02:16:20|325.01|323.01|325.04|323.04|325.05|323.05|325|323|10
1724897790000|2024-08-29 02:16:30|325.03|323.03|324.95|322.95|325.05|323.05|324.94|322.94|12
1724897800000|2024-08-29 02:16:40|324.94|322.94|324.86|322.86|324.94|322.94|324.84|322.84|11
1724897810000|2024-08-29 02:16:50|324.84|322.84|324.92|322.92|324.92|322.92|324.78|322.78|12
1724897820000|2024-08-29 02:17:00|324.9|322.9|324.87|322.87|324.93|322.93|324.85|322.85|14
1724897830000|2024-08-29 02:17:10|324.86|322.86|324.92|322.92|324.94|322.94|324.84|322.84|12
1724897840000|2024-08-29 02:17:20|324.94|322.94|325.07|323.07|325.07|323.07|324.94|322.94|8
1724897850000|2024-08-29 02:17:30|325.09|323.09|325.13|323.13|325.13|323.13|325.07|323.07|4
1724897860000|2024-08-29 02:17:40|325.14|323.14|325.14|323.14|325.14|323.14|325.13|323.13|3
1724897870000|2024-08-29 02:17:50|325.13|323.13|325.17|323.17|325.17|323.17|325.1|323.1|10
1724897880000|2024-08-29 02:18:00|325.18|323.18|325.17|323.17|325.18|323.18|325.15|323.15|7
1724897890000|2024-08-29 02:18:10|325.15|323.15|325.12|323.12|325.17|323.17|325.11|323.11|12
1724897900000|2024-08-29 02:18:20|325.11|323.11|325.11|323.11|325.11|323.11|325.11|323.11|1
1724897910000|2024-08-29 02:18:30|325.05|323.05|325.07|323.07|325.07|323.07|325.05|323.05|3
1724897920000|2024-08-29 02:18:40|325.06|323.06|325.02|323.02|325.07|323.07|325.02|323.02|10
1724897940000|2024-08-29 02:19:00|325|323|325.09|323.09|325.09|323.09|325|323|9
1724897950000|2024-08-29 02:19:10|325.26|323.26|325.28|323.28|325.28|323.28|325.26|323.26|2
1724897960000|2024-08-29 02:19:20|325.29|323.29|325.41|323.41|325.41|323.41|325.29|323.29|6
1724897970000|2024-08-29 02:19:30|325.39|323.39|325.43|323.43|325.44|323.44|325.39|323.39|9
1724897980000|2024-08-29 02:19:40|325.41|323.41|325.46|323.46|325.46|323.46|325.4|323.4|12
1724897990000|2024-08-29 02:19:50|325.44|323.44|325.43|323.43|325.45|323.45|325.4|323.4|14
1724898000000|2024-08-29 02:20:00|325.41|323.41|325.38|323.38|325.43|323.43|325.37|323.37|7
1724898010000|2024-08-29 02:20:10|325.44|323.44|325.41|323.41|325.47|323.47|325.41|323.41|14
1724898020000|2024-08-29 02:20:20|325.43|323.43|325.43|323.43|325.43|323.43|325.38|323.38|14
1724898030000|2024-08-29 02:20:30|325.44|323.44|325.43|323.43|325.46|323.46|325.43|323.43|4
1724898040000|2024-08-29 02:20:40|325.45|323.45|325.44|323.44|325.47|323.47|325.44|323.44|5
1724898050000|2024-08-29 02:20:50|325.42|323.42|325.31|323.31|325.42|323.42|325.29|323.29|14
1724898060000|2024-08-29 02:21:00|325.3|323.3|325.28|323.28|325.31|323.31|325.26|323.26|12
1724898070000|2024-08-29 02:21:10|325.3|323.3|325.43|323.43|325.43|323.43|325.3|323.3|6
1724898080000|2024-08-29 02:21:20|325.42|323.42|325.42|323.42|325.42|323.42|325.39|323.39|8
1724898090000|2024-08-29 02:21:30|325.43|323.43|325.43|323.43|325.43|323.43|325.4|323.4|11
1724898100000|2024-08-29 02:21:40|325.41|323.41|325.43|323.43|325.43|323.43|325.4|323.4|4
1724898110000|2024-08-29 02:21:50|325.44|323.44|325.45|323.45|325.46|323.46|325.43|323.43|6
1724898120000|2024-08-29 02:22:00|325.44|323.44|325.42|323.42|325.44|323.44|325.41|323.41|7
1724898130000|2024-08-29 02:22:10|325.43|323.43|325.42|323.42|325.43|323.43|325.41|323.41|5
1724898140000|2024-08-29 02:22:20|325.41|323.41|325.27|323.27|325.41|323.41|325.26|323.26|8
1724898150000|2024-08-29 02:22:30|325.26|323.26|325.31|323.31|325.31|323.31|325.16|323.16|8
1724898160000|2024-08-29 02:22:40|325.29|323.29|325.29|323.29|325.29|323.29|325.29|323.29|1
1724898170000|2024-08-29 02:22:50|325.3|323.3|325.3|323.3|325.3|323.3|325.3|323.3|1
1724898180000|2024-08-29 02:23:00|325.31|323.31|325.28|323.28|325.31|323.31|325.27|323.27|5
1724898190000|2024-08-29 02:23:10|325.31|323.31|325.29|323.29|325.31|323.31|325.28|323.28|4
1724898200000|2024-08-29 02:23:20|325.3|323.3|325.28|323.28|325.3|323.3|325.28|323.28|5
1724898210000|2024-08-29 02:23:30|325.26|323.26|325.21|323.21|325.26|323.26|325.21|323.21|13
1724898220000|2024-08-29 02:23:40|325.2|323.2|325.17|323.17|325.2|323.2|325.17|323.17|10
1724898230000|2024-08-29 02:23:50|325.16|323.16|325.15|323.15|325.16|323.16|325.11|323.11|10
1724898240000|2024-08-29 02:24:00|325.17|323.17|325.18|323.18|325.18|323.18|325.17|323.17|4
1724898250000|2024-08-29 02:24:10|325.2|323.2|325.2|323.2|325.21|323.21|325.19|323.19|4
1724898260000|2024-08-29 02:24:20|325.19|323.19|325.1|323.1|325.19|323.19|325.08|323.08|6
1724898270000|2024-08-29 02:24:30|325.11|323.11|325.11|323.11|325.11|323.11|325.1|323.1|5
1724898280000|2024-08-29 02:24:40|325.1|323.1|325.1|323.1|325.11|323.11|325.1|323.1|5
1724898290000|2024-08-29 02:24:50|325.11|323.11|325.08|323.08|325.11|323.11|325.05|323.05|9
1724898300000|2024-08-29 02:25:00|325.09|323.09|325.07|323.07|325.1|323.1|325.03|323.03|13
1724898310000|2024-08-29 02:25:10|325.09|323.09|325.06|323.06|325.09|323.09|325.06|323.06|6
1724898320000|2024-08-29 02:25:20|325.07|323.07|325|323|325.07|323.07|324.98|322.98|12
1724898330000|2024-08-29 02:25:30|325.01|323.01|325|323|325.01|323.01|324.99|322.99|8
1724898340000|2024-08-29 02:25:40|324.99|322.99|325.09|323.09|325.09|323.09|324.99|322.99|10
1724898350000|2024-08-29 02:25:50|325.17|323.17|325.17|323.17|325.17|323.17|325.17|323.17|1
1724898370000|2024-08-29 02:26:10|325.14|323.14|325.23|323.23|325.23|323.23|325.14|323.14|5
1724898380000|2024-08-29 02:26:20|325.25|323.25|325.49|323.49|325.49|323.49|325.25|323.25|16
1724898390000|2024-08-29 02:26:30|325.48|323.48|325.39|323.39|325.53|323.53|325.38|323.38|15
1724898400000|2024-08-29 02:26:40|325.43|323.43|325.42|323.42|325.44|323.44|325.42|323.42|5
1724898410000|2024-08-29 02:26:50|325.4|323.4|325.35|323.35|325.4|323.4|325.35|323.35|14
1724898420000|2024-08-29 02:27:00|325.34|323.34|325.17|323.17|325.34|323.34|325.17|323.17|15
1724898430000|2024-08-29 02:27:10|325.16|323.16|325.19|323.19|325.19|323.19|325.16|323.16|5
1724898440000|2024-08-29 02:27:20|325.2|323.2|325.2|323.2|325.2|323.2|325.2|323.2|1
1724898450000|2024-08-29 02:27:30|325.21|323.21|325.2|323.2|325.21|323.21|325.2|323.2|2
1724898460000|2024-08-29 02:27:40|325.17|323.17|325.15|323.15|325.17|323.17|325.14|323.14|8
1724898470000|2024-08-29 02:27:50|325.14|323.14|325.12|323.12|325.14|323.14|325.12|323.12|3
1724898480000|2024-08-29 02:28:00|325.1|323.1|324.81|322.81|325.1|323.1|324.81|322.81|22
1724898490000|2024-08-29 02:28:10|324.8|322.8|324.79|322.79|324.81|322.81|324.79|322.79|5
1724898510000|2024-08-29 02:28:30|324.81|322.81|324.83|322.83|324.83|322.83|324.81|322.81|2
1724898520000|2024-08-29 02:28:40|324.86|322.86|324.92|322.92|324.92|322.92|324.86|322.86|3
1724898530000|2024-08-29 02:28:50|324.93|322.93|324.94|322.94|324.94|322.94|324.93|322.93|2
1724898540000|2024-08-29 02:29:00|324.93|322.93|324.94|322.94|324.94|322.94|324.91|322.91|4
1724898550000|2024-08-29 02:29:10|324.95|322.95|324.98|322.98|324.98|322.98|324.95|322.95|4
1724898560000|2024-08-29 02:29:20|325|323|324.94|322.94|325|323|324.94|322.94|4
1724898570000|2024-08-29 02:29:30|324.96|322.96|324.94|322.94|324.96|322.96|324.94|322.94|3
1724898590000|2024-08-29 02:29:50|324.95|322.95|324.97|322.97|324.99|322.99|324.95|322.95|8
1724898600000|2024-08-29 02:30:00|324.99|322.99|325|323|325.02|323.02|324.99|322.99|6
1724898610000|2024-08-29 02:30:10|325.03|323.03|325.04|323.04|325.04|323.04|325.03|323.03|4
1724898620000|2024-08-29 02:30:20|325.03|323.03|325.06|323.06|325.1|323.1|325|323|12
1724898630000|2024-08-29 02:30:30|325.05|323.05|324.96|322.96|325.05|323.05|324.96|322.96|13
1724898640000|2024-08-29 02:30:40|324.95|322.95|324.88|322.88|324.95|322.95|324.82|322.82|11
1724898650000|2024-08-29 02:30:50|324.92|322.92|324.9|322.9|324.92|322.92|324.9|322.9|2
1724898660000|2024-08-29 02:31:00|324.92|322.92|324.73|322.73|324.92|322.92|324.7|322.7|16
1724898670000|2024-08-29 02:31:10|324.72|322.72|324.71|322.71|324.74|322.74|324.7|322.7|10
1724898680000|2024-08-29 02:31:20|324.73|322.73|324.82|322.82|324.89|322.89|324.72|322.72|14
1724898690000|2024-08-29 02:31:30|324.84|322.84|324.9|322.9|324.9|322.9|324.83|322.83|6
1724898700000|2024-08-29 02:31:40|324.88|322.88|324.83|322.83|324.89|322.89|324.82|322.82|7
1724898710000|2024-08-29 02:31:50|324.84|322.84|324.84|322.84|324.86|322.86|324.84|322.84|7
1724898720000|2024-08-29 02:32:00|324.83|322.83|324.82|322.82|324.83|322.83|324.78|322.78|9
1724898730000|2024-08-29 02:32:10|324.81|322.81|324.72|322.72|324.81|322.81|324.7|322.7|10
1724898740000|2024-08-29 02:32:20|324.7|322.7|324.76|322.76|324.76|322.76|324.7|322.7|6
1724898750000|2024-08-29 02:32:30|324.75|322.75|324.8|322.8|324.8|322.8|324.75|322.75|3
1724898760000|2024-08-29 02:32:40|324.82|322.82|325|323|325.01|323.01|324.82|322.82|8
1724898770000|2024-08-29 02:32:50|324.99|322.99|325.07|323.07|325.1|323.1|324.99|322.99|9
1724898780000|2024-08-29 02:33:00|325.08|323.08|325.04|323.04|325.09|323.09|325.03|323.03|6
1724898790000|2024-08-29 02:33:10|325.05|323.05|325.04|323.04|325.05|323.05|325.04|323.04|2
1724898800000|2024-08-29 02:33:20|325.05|323.05|325.16|323.16|325.17|323.17|325.05|323.05|9
1724898810000|2024-08-29 02:33:30|325.17|323.17|325.17|323.17|325.17|323.17|325.16|323.16|3
1724898820000|2024-08-29 02:33:40|325.16|323.16|325.03|323.03|325.16|323.16|325.02|323.02|10
1724898830000|2024-08-29 02:33:50|325.05|323.05|324.98|322.98|325.05|323.05|324.98|322.98|11
1724898840000|2024-08-29 02:34:00|325|323|325.11|323.11|325.13|323.13|325|323|10
1724898850000|2024-08-29 02:34:10|325.12|323.12|325.18|323.18|325.18|323.18|325.12|323.12|9
1724898860000|2024-08-29 02:34:20|325.26|323.26|325.31|323.31|325.34|323.34|325.26|323.26|9
1724898870000|2024-08-29 02:34:30|325.3|323.3|325.27|323.27|325.33|323.33|325.27|323.27|8
1724898880000|2024-08-29 02:34:40|325.25|323.25|325.3|323.3|325.31|323.31|325.25|323.25|8
1724898890000|2024-08-29 02:34:50|325.31|323.31|325.29|323.29|325.31|323.31|325.28|323.28|6
1724898900000|2024-08-29 02:35:00|325.26|323.26|325.41|323.41|325.41|323.41|325.25|323.25|11
1724898910000|2024-08-29 02:35:10|325.4|323.4|325.38|323.38|325.4|323.4|325.35|323.35|5
1724898920000|2024-08-29 02:35:20|325.39|323.39|325.37|323.37|325.41|323.41|325.37|323.37|5
1724898930000|2024-08-29 02:35:30|325.36|323.36|325.28|323.28|325.36|323.36|325.26|323.26|11
1724898940000|2024-08-29 02:35:40|325.29|323.29|325.42|323.42|325.42|323.42|325.28|323.28|12
1724898950000|2024-08-29 02:35:50|325.41|323.41|325.33|323.33|325.41|323.41|325.33|323.33|11
1724898960000|2024-08-29 02:36:00|325.34|323.34|325.36|323.36|325.36|323.36|325.3|323.3|16
1724898970000|2024-08-29 02:36:10|325.37|323.37|325.41|323.41|325.41|323.41|325.37|323.37|7
1724898980000|2024-08-29 02:36:20|325.4|323.4|325.32|323.32|325.41|323.41|325.3|323.3|14
1724898990000|2024-08-29 02:36:30|325.31|323.31|325.21|323.21|325.31|323.31|325.21|323.21|13
1724899000000|2024-08-29 02:36:40|325.19|323.19|325.23|323.23|325.23|323.23|325.12|323.12|10
1724899010000|2024-08-29 02:36:50|325.24|323.24|325.16|323.16|325.25|323.25|325.16|323.16|8
1724899020000|2024-08-29 02:37:00|325.15|323.15|324.91|322.91|325.15|323.15|324.91|322.91|13
1724899030000|2024-08-29 02:37:10|324.94|322.94|324.93|322.93|325.04|323.04|324.9|322.9|14
1724899040000|2024-08-29 02:37:20|324.92|322.92|325.03|323.03|325.04|323.04|324.92|322.92|6
1724899050000|2024-08-29 02:37:30|325.04|323.04|324.96|322.96|325.04|323.04|324.91|322.91|18
1724899060000|2024-08-29 02:37:40|324.95|322.95|324.65|322.65|324.95|322.95|324.55|322.55|25
1724899070000|2024-08-29 02:37:50|324.71|322.71|324.81|322.81|324.81|322.81|324.71|322.71|6
1724899080000|2024-08-29 02:38:00|324.8|322.8|324.85|322.85|324.92|322.92|324.71|322.71|21
1724899090000|2024-08-29 02:38:10|324.84|322.84|324.93|322.93|324.94|322.94|324.82|322.82|11
1724899100000|2024-08-29 02:38:20|324.94|322.94|325.01|323.01|325.01|323.01|324.94|322.94|9
1724899110000|2024-08-29 02:38:30|324.99|322.99|325.03|323.03|325.04|323.04|324.94|322.94|17
1724899120000|2024-08-29 02:38:40|325.04|323.04|325.08|323.08|325.09|323.09|325.04|323.04|6
1724899130000|2024-08-29 02:38:50|325.07|323.07|324.97|322.97|325.07|323.07|324.97|322.97|14
1724899140000|2024-08-29 02:39:00|324.96|322.96|324.89|322.89|324.96|322.96|324.85|322.85|12
1724899150000|2024-08-29 02:39:10|324.92|322.92|325.13|323.13|325.13|323.13|324.92|322.92|13
1724899160000|2024-08-29 02:39:20|325.16|323.16|325.2|323.2|325.2|323.2|325.15|323.15|7
1724899170000|2024-08-29 02:39:30|325.19|323.19|325.2|323.2|325.22|323.22|325.11|323.11|15
1724899180000|2024-08-29 02:39:40|325.19|323.19|325.15|323.15|325.21|323.21|325.14|323.14|12
1724899190000|2024-08-29 02:39:50|325.16|323.16|325.29|323.29|325.34|323.34|325.16|323.16|9
1724899200000|2024-08-29 02:40:00|325.31|323.31|325.3|323.3|325.34|323.34|325.29|323.29|7
1724899210000|2024-08-29 02:40:10|325.31|323.31|325.23|323.23|325.37|323.37|325.21|323.21|15
1724899220000|2024-08-29 02:40:20|325.22|323.22|325.12|323.12|325.22|323.22|325.12|323.12|7
1724899230000|2024-08-29 02:40:30|325.11|323.11|325.06|323.06|325.11|323.11|325.05|323.05|9
1724899240000|2024-08-29 02:40:40|325.08|323.08|324.93|322.93|325.08|323.08|324.93|322.93|8
1724899250000|2024-08-29 02:40:50|324.94|322.94|324.95|322.95|324.99|322.99|324.93|322.93|8
1724899260000|2024-08-29 02:41:00|324.93|322.93|324.89|322.89|324.95|322.95|324.88|322.88|16
1724899270000|2024-08-29 02:41:10|324.88|322.88|324.99|322.99|324.99|322.99|324.87|322.87|11
1724899280000|2024-08-29 02:41:20|324.97|322.97|324.99|322.99|324.99|322.99|324.97|322.97|8
1724899290000|2024-08-29 02:41:30|325|323|325.05|323.05|325.13|323.13|325|323|14
1724899300000|2024-08-29 02:41:40|325.06|323.06|325.06|323.06|325.11|323.11|325.06|323.06|11
1724899310000|2024-08-29 02:41:50|325.08|323.08|325.15|323.15|325.15|323.15|325.06|323.06|7
1724899320000|2024-08-29 02:42:00|325.18|323.18|325.02|323.02|325.18|323.18|325.01|323.01|20
1724899330000|2024-08-29 02:42:10|324.98|322.98|324.95|322.95|324.98|322.98|324.95|322.95|4
1724899340000|2024-08-29 02:42:20|324.96|322.96|324.98|322.98|325.01|323.01|324.96|322.96|10
1724899350000|2024-08-29 02:42:30|324.96|322.96|324.94|322.94|324.96|322.96|324.88|322.88|12
1724899360000|2024-08-29 02:42:40|324.99|322.99|324.99|322.99|325|323|324.97|322.97|8
1724899370000|2024-08-29 02:42:50|324.98|322.98|324.95|322.95|324.98|322.98|324.91|322.91|12
1724899380000|2024-08-29 02:43:00|324.94|322.94|324.93|322.93|324.94|322.94|324.86|322.86|12
1724899390000|2024-08-29 02:43:10|324.97|322.97|324.99|322.99|324.99|322.99|324.95|322.95|12
1724899400000|2024-08-29 02:43:20|325|323|325.06|323.06|325.08|323.08|325|323|9
1724899410000|2024-08-29 02:43:30|325.07|323.07|324.98|322.98|325.07|323.07|324.98|322.98|9
1724899420000|2024-08-29 02:43:40|324.99|322.99|325.1|323.1|325.13|323.13|324.99|322.99|10
1724899430000|2024-08-29 02:43:50|325.09|323.09|325.23|323.23|325.23|323.23|325.07|323.07|14
1724899440000|2024-08-29 02:44:00|325.26|323.26|325.24|323.24|325.26|323.26|325.17|323.17|12
1724899450000|2024-08-29 02:44:10|325.25|323.25|325.35|323.35|325.38|323.38|325.25|323.25|12
1724899460000|2024-08-29 02:44:20|325.37|323.37|325.47|323.47|325.49|323.49|325.35|323.35|14
1724899470000|2024-08-29 02:44:30|325.46|323.46|325.64|323.64|325.64|323.64|325.43|323.43|17
1724899480000|2024-08-29 02:44:40|325.63|323.63|325.58|323.58|325.63|323.63|325.57|323.57|11
1724899490000|2024-08-29 02:44:50|325.6|323.6|325.61|323.61|325.61|323.61|325.6|323.6|2
1724899500000|2024-08-29 02:45:00|325.6|323.6|325.61|323.61|325.61|323.61|325.6|323.6|2
1724899510000|2024-08-29 02:45:10|325.65|323.65|325.8|323.8|325.8|323.8|325.65|323.65|2
1724899520000|2024-08-29 02:45:20|325.81|323.81|325.7|323.7|325.81|323.81|325.69|323.69|21
1724899530000|2024-08-29 02:45:30|325.71|323.71|325.92|323.92|325.99|323.99|325.7|323.7|14
1724899540000|2024-08-29 02:45:40|325.94|323.94|325.96|323.96|325.98|323.98|325.91|323.91|20
1724899550000|2024-08-29 02:45:50|325.97|323.97|326|324|326.01|324.01|325.96|323.96|6
1724899560000|2024-08-29 02:46:00|325.98|323.98|326.04|324.04|326.04|324.04|325.98|323.98|8
1724899580000|2024-08-29 02:46:20|326.03|324.03|326.04|324.04|326.04|324.04|326.03|324.03|2
1724899590000|2024-08-29 02:46:30|326.02|324.02|325.99|323.99|326.04|324.04|325.99|323.99|8
1724899600000|2024-08-29 02:46:40|326|324|325.88|323.88|326|324|325.88|323.88|10
1724899610000|2024-08-29 02:46:50|325.89|323.89|325.79|323.79|325.89|323.89|325.79|323.79|11
1724899620000|2024-08-29 02:47:00|325.82|323.82|325.77|323.77|325.83|323.83|325.76|323.76|10
1724899630000|2024-08-29 02:47:10|325.75|323.75|325.79|323.79|325.83|323.83|325.75|323.75|15
1724899640000|2024-08-29 02:47:20|325.8|323.8|325.83|323.83|325.83|323.83|325.79|323.79|9
1724899650000|2024-08-29 02:47:30|325.8|323.8|325.78|323.78|325.82|323.82|325.77|323.77|11
1724899660000|2024-08-29 02:47:40|325.77|323.77|325.81|323.81|325.82|323.82|325.73|323.73|9
1724899670000|2024-08-29 02:47:50|325.82|323.82|325.83|323.83|325.83|323.83|325.81|323.81|9
1724899680000|2024-08-29 02:48:00|325.82|323.82|325.81|323.81|325.82|323.82|325.76|323.76|9
1724899690000|2024-08-29 02:48:10|325.8|323.8|325.83|323.83|325.83|323.83|325.8|323.8|4
1724899700000|2024-08-29 02:48:20|325.86|323.86|325.95|323.95|325.95|323.95|325.86|323.86|10
1724899710000|2024-08-29 02:48:30|325.96|323.96|326.01|324.01|326.02|324.02|325.96|323.96|6
1724899720000|2024-08-29 02:48:40|326|324|326.01|324.01|326.01|324.01|326|324|6
1724899730000|2024-08-29 02:48:50|326.03|324.03|326.01|324.01|326.03|324.03|326.01|324.01|4
1724899740000|2024-08-29 02:49:00|325.99|323.99|325.87|323.87|326|324|325.87|323.87|11
1724899750000|2024-08-29 02:49:10|325.86|323.86|325.88|323.88|325.92|323.92|325.85|323.85|10
1724899760000|2024-08-29 02:49:20|325.89|323.89|325.94|323.94|325.94|323.94|325.89|323.89|5
1724899770000|2024-08-29 02:49:30|325.95|323.95|325.93|323.93|325.98|323.98|325.93|323.93|5
1724899780000|2024-08-29 02:49:40|325.95|323.95|325.9|323.9|325.95|323.95|325.87|323.87|17
1724899790000|2024-08-29 02:49:50|325.89|323.89|325.84|323.84|325.89|323.89|325.84|323.84|7
1724899800000|2024-08-29 02:50:00|325.83|323.83|325.73|323.73|325.83|323.83|325.73|323.73|16
1724899810000|2024-08-29 02:50:10|325.71|323.71|325.67|323.67|325.71|323.71|325.65|323.65|7
1724899820000|2024-08-29 02:50:20|325.68|323.68|325.75|323.75|325.75|323.75|325.68|323.68|12
1724899830000|2024-08-29 02:50:30|325.76|323.76|325.7|323.7|325.83|323.83|325.7|323.7|12
1724899840000|2024-08-29 02:50:40|325.69|323.69|325.75|323.75|325.75|323.75|325.69|323.69|3
1724899850000|2024-08-29 02:50:50|325.74|323.74|325.72|323.72|325.76|323.76|325.7|323.7|12
1724899860000|2024-08-29 02:51:00|325.71|323.71|325.64|323.64|325.71|323.71|325.62|323.62|11
1724899870000|2024-08-29 02:51:10|325.65|323.65|325.69|323.69|325.69|323.69|325.59|323.59|13
1724899880000|2024-08-29 02:51:20|325.7|323.7|325.72|323.72|325.76|323.76|325.7|323.7|7
1724899900000|2024-08-29 02:51:40|325.69|323.69|325.62|323.62|325.69|323.69|325.62|323.62|8
1724899910000|2024-08-29 02:51:50|325.61|323.61|325.63|323.63|325.63|323.63|325.6|323.6|4
1724899920000|2024-08-29 02:52:00|325.62|323.62|325.53|323.53|325.62|323.62|325.52|323.52|14
1724899930000|2024-08-29 02:52:10|325.52|323.52|325.51|323.51|325.53|323.53|325.51|323.51|4
1724899940000|2024-08-29 02:52:20|325.53|323.53|325.67|323.67|325.67|323.67|325.53|323.53|7
1724899950000|2024-08-29 02:52:30|325.65|323.65|325.66|323.66|325.67|323.67|325.65|323.65|3
1724899960000|2024-08-29 02:52:40|325.68|323.68|325.75|323.75|325.75|323.75|325.68|323.68|5
1724899970000|2024-08-29 02:52:50|325.82|323.82|325.92|323.92|325.93|323.93|325.82|323.82|5
1724899980000|2024-08-29 02:53:00|325.94|323.94|325.95|323.95|325.95|323.95|325.87|323.87|10
1724899990000|2024-08-29 02:53:10|325.97|323.97|325.95|323.95|325.97|323.97|325.94|323.94|10
1724900000000|2024-08-29 02:53:20|325.96|323.96|325.99|323.99|326.07|324.07|325.96|323.96|11
1724900010000|2024-08-29 02:53:30|325.98|323.98|326|324|326.02|324.02|325.93|323.93|10
1724900020000|2024-08-29 02:53:40|326.02|324.02|325.92|323.92|326.02|324.02|325.92|323.92|10
1724900030000|2024-08-29 02:53:50|325.88|323.88|325.83|323.83|325.89|323.89|325.83|323.83|16
1724900040000|2024-08-29 02:54:00|325.82|323.82|325.8|323.8|325.82|323.82|325.77|323.77|8
1724900050000|2024-08-29 02:54:10|325.78|323.78|325.82|323.82|325.82|323.82|325.78|323.78|6
1724900060000|2024-08-29 02:54:20|325.81|323.81|325.85|323.85|325.86|323.86|325.8|323.8|6
1724900070000|2024-08-29 02:54:30|325.87|323.87|325.86|323.86|325.87|323.87|325.83|323.83|4
1724900080000|2024-08-29 02:54:40|325.85|323.85|325.85|323.85|325.85|323.85|325.84|323.84|5
1724900090000|2024-08-29 02:54:50|325.83|323.83|325.87|323.87|325.87|323.87|325.83|323.83|4
1724900100000|2024-08-29 02:55:00|325.85|323.85|325.71|323.71|325.85|323.85|325.69|323.69|12
1724900110000|2024-08-29 02:55:10|325.69|323.69|325.65|323.65|325.69|323.69|325.64|323.64|8
1724900120000|2024-08-29 02:55:20|325.64|323.64|325.63|323.63|325.65|323.65|325.61|323.61|7
1724900130000|2024-08-29 02:55:30|325.62|323.62|325.6|323.6|325.65|323.65|325.6|323.6|7
1724900140000|2024-08-29 02:55:40|325.58|323.58|325.6|323.6|325.6|323.6|325.58|323.58|2
1724900150000|2024-08-29 02:55:50|325.64|323.64|325.71|323.71|325.71|323.71|325.64|323.64|9
1724900160000|2024-08-29 02:56:00|325.7|323.7|325.71|323.71|325.71|323.71|325.7|323.7|2
1724900170000|2024-08-29 02:56:10|325.73|323.73|325.78|323.78|325.79|323.79|325.73|323.73|3
1724900180000|2024-08-29 02:56:20|325.79|323.79|325.78|323.78|325.83|323.83|325.78|323.78|7
1724900190000|2024-08-29 02:56:30|325.79|323.79|325.79|323.79|325.81|323.81|325.79|323.79|4
1724900200000|2024-08-29 02:56:40|325.81|323.81|325.81|323.81|325.81|323.81|325.8|323.8|3
1724900210000|2024-08-29 02:56:50|325.82|323.82|325.89|323.89|325.89|323.89|325.82|323.82|5
1724900220000|2024-08-29 02:57:00|325.87|323.87|325.89|323.89|325.9|323.9|325.87|323.87|7
1724900230000|2024-08-29 02:57:10|325.88|323.88|325.88|323.88|325.88|323.88|325.86|323.86|6
1724900240000|2024-08-29 02:57:20|325.9|323.9|325.83|323.83|325.91|323.91|325.83|323.83|8
1724900250000|2024-08-29 02:57:30|325.82|323.82|325.82|323.82|325.82|323.82|325.8|323.8|5
1724900260000|2024-08-29 02:57:40|325.8|323.8|325.8|323.8|325.81|323.81|325.79|323.79|5
1724900270000|2024-08-29 02:57:50|325.85|323.85|325.85|323.85|325.85|323.85|325.85|323.85|1
1724900280000|2024-08-29 02:58:00|325.89|323.89|326.04|324.04|326.04|324.04|325.89|323.89|9
1724900290000|2024-08-29 02:58:10|326.09|324.09|326.12|324.12|326.14|324.14|326.09|324.09|7
1724900300000|2024-08-29 02:58:20|326.14|324.14|326.16|324.16|326.17|324.17|326.13|324.13|11
1724900310000|2024-08-29 02:58:30|326.17|324.17|326.15|324.15|326.17|324.17|326.14|324.14|9
1724900320000|2024-08-29 02:58:40|326.16|324.16|326.12|324.12|326.16|324.16|326.11|324.11|13
1724900330000|2024-08-29 02:58:50|326.11|324.11|326.12|324.12|326.12|324.12|326.09|324.09|5
1724900340000|2024-08-29 02:59:00|326.13|324.13|326.21|324.21|326.22|324.22|326.13|324.13|9
1724900350000|2024-08-29 02:59:10|326.19|324.19|326.19|324.19|326.2|324.2|326.18|324.18|9
1724900360000|2024-08-29 02:59:20|326.2|324.2|326.17|324.17|326.22|324.22|326.17|324.17|10
1724900370000|2024-08-29 02:59:30|326.16|324.16|326.17|324.17|326.17|324.17|326.16|324.16|6
1724900380000|2024-08-29 02:59:40|326.16|324.16|326.06|324.06|326.19|324.19|326.06|324.06|16
1724900390000|2024-08-29 02:59:50|326.04|324.04|326.05|324.05|326.06|324.06|326.04|324.04|3
1724900400000|2024-08-29 03:00:00|326.04|324.04|326.09|324.09|326.09|324.09|326.02|324.02|11
1724900410000|2024-08-29 03:00:10|326.11|324.11|326.16|324.16|326.26|324.26|326.1|324.1|16
1724900420000|2024-08-29 03:00:20|326.17|324.17|326.16|324.16|326.17|324.17|326.15|324.15|10
1724900430000|2024-08-29 03:00:30|326.15|324.15|326.21|324.21|326.21|324.21|326.15|324.15|4
1724900440000|2024-08-29 03:00:40|326.22|324.22|326.26|324.26|326.28|324.28|326.22|324.22|4
1724900450000|2024-08-29 03:00:50|326.28|324.28|326.26|324.26|326.28|324.28|326.26|324.26|4
1724900460000|2024-08-29 03:01:00|326.28|324.28|326.25|324.25|326.28|324.28|326.25|324.25|4
1724900470000|2024-08-29 03:01:10|326.27|324.27|326.26|324.26|326.28|324.28|326.24|324.24|10
1724900480000|2024-08-29 03:01:20|326.27|324.27|326.35|324.35|326.35|324.35|326.27|324.27|5
1724900490000|2024-08-29 03:01:30|326.34|324.34|326.35|324.35|326.35|324.35|326.34|324.34|2
1724900500000|2024-08-29 03:01:40|326.34|324.34|326.35|324.35|326.37|324.37|326.34|324.34|4
1724900510000|2024-08-29 03:01:50|326.34|324.34|326.32|324.32|326.36|324.36|326.32|324.32|9
1724900520000|2024-08-29 03:02:00|326.34|324.34|326.34|324.34|326.34|324.34|326.34|324.34|1
1724900530000|2024-08-29 03:02:10|326.35|324.35|326.35|324.35|326.42|324.42|326.33|324.33|12
1724900540000|2024-08-29 03:02:20|326.34|324.34|326.29|324.29|326.34|324.34|326.27|324.27|12
1724900550000|2024-08-29 03:02:30|326.28|324.28|326.22|324.22|326.32|324.32|326.2|324.2|18
1724900560000|2024-08-29 03:02:40|326.21|324.21|326.13|324.13|326.23|324.23|326.13|324.13|9
1724900570000|2024-08-29 03:02:50|326.12|324.12|326.06|324.06|326.12|324.12|326.05|324.05|10
1724900580000|2024-08-29 03:03:00|326.07|324.07|326.1|324.1|326.13|324.13|326.07|324.07|8
1724900590000|2024-08-29 03:03:10|326.13|324.13|326.16|324.16|326.18|324.18|326.13|324.13|4
1724900600000|2024-08-29 03:03:20|326.18|324.18|326.16|324.16|326.18|324.18|326.16|324.16|8
1724900610000|2024-08-29 03:03:30|326.18|324.18|326.21|324.21|326.21|324.21|326.16|324.16|12
1724900620000|2024-08-29 03:03:40|326.2|324.2|326.18|324.18|326.2|324.2|326.18|324.18|3
1724900630000|2024-08-29 03:03:50|326.2|324.2|326.2|324.2|326.22|324.22|326.2|324.2|7
1724900640000|2024-08-29 03:04:00|326.21|324.21|326.15|324.15|326.22|324.22|326.11|324.11|11
1724900650000|2024-08-29 03:04:10|326.21|324.21|326.24|324.24|326.27|324.27|326.19|324.19|7
1724900660000|2024-08-29 03:04:20|326.23|324.23|326.16|324.16|326.23|324.23|326.16|324.16|4
1724900670000|2024-08-29 03:04:30|326.18|324.18|326.23|324.23|326.23|324.23|326.18|324.18|2
1724900680000|2024-08-29 03:04:40|326.3|324.3|326.3|324.3|326.32|324.32|326.28|324.28|6
1724900690000|2024-08-29 03:04:50|326.28|324.28|326.3|324.3|326.3|324.3|326.28|324.28|2
1724900700000|2024-08-29 03:05:00|326.32|324.32|326.37|324.37|326.37|324.37|326.32|324.32|7
1724900710000|2024-08-29 03:05:10|326.35|324.35|326.36|324.36|326.37|324.37|326.35|324.35|5
1724900720000|2024-08-29 03:05:20|326.34|324.34|326.47|324.47|326.47|324.47|326.32|324.32|8
1724900730000|2024-08-29 03:05:30|326.51|324.51|326.42|324.42|326.53|324.53|326.41|324.41|10
1724900740000|2024-08-29 03:05:40|326.41|324.41|326.4|324.4|326.41|324.41|326.34|324.34|10
1724900750000|2024-08-29 03:05:50|326.41|324.41|326.54|324.54|326.54|324.54|326.41|324.41|5
1724900760000|2024-08-29 03:06:00|326.53|324.53|326.53|324.53|326.54|324.54|326.52|324.52|8
1724900770000|2024-08-29 03:06:10|326.52|324.52|326.43|324.43|326.52|324.52|326.43|324.43|7
1724900780000|2024-08-29 03:06:20|326.47|324.47|326.41|324.41|326.47|324.47|326.41|324.41|7
1724900790000|2024-08-29 03:06:30|326.39|324.39|326.42|324.42|326.43|324.43|326.39|324.39|5
1724900800000|2024-08-29 03:06:40|326.43|324.43|326.46|324.46|326.51|324.51|326.43|324.43|11
1724900810000|2024-08-29 03:06:50|326.45|324.45|326.38|324.38|326.46|324.46|326.37|324.37|6
1724900820000|2024-08-29 03:07:00|326.37|324.37|326.32|324.32|326.38|324.38|326.32|324.32|10
1724900830000|2024-08-29 03:07:10|326.33|324.33|326.33|324.33|326.36|324.36|326.33|324.33|11
1724900840000|2024-08-29 03:07:20|326.32|324.32|326.18|324.18|326.32|324.32|326.17|324.17|11
1724900850000|2024-08-29 03:07:30|326.17|324.17|326.04|324.04|326.17|324.17|325.98|323.98|12
1724900860000|2024-08-29 03:07:40|326|324|325.99|323.99|326.05|324.05|325.99|323.99|8
1724900870000|2024-08-29 03:07:50|325.98|323.98|325.93|323.93|325.98|323.98|325.93|323.93|11
1724900880000|2024-08-29 03:08:00|325.95|323.95|326.02|324.02|326.02|324.02|325.92|323.92|10
1724900890000|2024-08-29 03:08:10|326.03|324.03|326.01|324.01|326.03|324.03|326|324|6
1724900900000|2024-08-29 03:08:20|326|324|326.03|324.03|326.07|324.07|325.99|323.99|7
1724900910000|2024-08-29 03:08:30|326.06|324.06|326.21|324.21|326.21|324.21|326.06|324.06|8
1724900920000|2024-08-29 03:08:40|326.19|324.19|326.08|324.08|326.21|324.21|326.08|324.08|8
1724900930000|2024-08-29 03:08:50|326.07|324.07|326.02|324.02|326.08|324.08|326|324|11
1724900940000|2024-08-29 03:09:00|326.03|324.03|326.05|324.05|326.05|324.05|326.03|324.03|2
1724900950000|2024-08-29 03:09:10|326.08|324.08|326.07|324.07|326.08|324.08|326.07|324.07|2
1724900960000|2024-08-29 03:09:20|326.04|324.04|325.99|323.99|326.04|324.04|325.99|323.99|6
1724900970000|2024-08-29 03:09:30|326|324|326.06|324.06|326.06|324.06|325.99|323.99|5
1724900980000|2024-08-29 03:09:40|326.08|324.08|326.1|324.1|326.1|324.1|326.06|324.06|5
1724900990000|2024-08-29 03:09:50|326.08|324.08|326.07|324.07|326.08|324.08|326.02|324.02|11
1724901000000|2024-08-29 03:10:00|326.06|324.06|326.02|324.02|326.06|324.06|326.02|324.02|6
1724901010000|2024-08-29 03:10:10|326.01|324.01|326.01|324.01|326.01|324.01|326.01|324.01|1
1724901020000|2024-08-29 03:10:20|326.02|324.02|326.11|324.11|326.11|324.11|326.02|324.02|5
1724901030000|2024-08-29 03:10:30|326.12|324.12|326.16|324.16|326.17|324.17|326.12|324.12|6
1724901050000|2024-08-29 03:10:50|326.19|324.19|326.27|324.27|326.28|324.28|326.19|324.19|5
1724901060000|2024-08-29 03:11:00|326.29|324.29|326.31|324.31|326.32|324.32|326.29|324.29|4
1724901070000|2024-08-29 03:11:10|326.3|324.3|326.25|324.25|326.3|324.3|326.2|324.2|6
1724901080000|2024-08-29 03:11:20|326.26|324.26|326.3|324.3|326.3|324.3|326.26|324.26|3
1724901090000|2024-08-29 03:11:30|326.27|324.27|326.26|324.26|326.27|324.27|326.26|324.26|2
1724901100000|2024-08-29 03:11:40|326.25|324.25|326.23|324.23|326.25|324.25|326.23|324.23|4
1724901110000|2024-08-29 03:11:50|326.24|324.24|326.23|324.23|326.25|324.25|326.23|324.23|4
1724901120000|2024-08-29 03:12:00|326.24|324.24|326.1|324.1|326.25|324.25|326.1|324.1|9
1724901130000|2024-08-29 03:12:10|326.12|324.12|326.09|324.09|326.13|324.13|326.09|324.09|8
1724901140000|2024-08-29 03:12:20|326.1|324.1|326.09|324.09|326.11|324.11|326.09|324.09|3
1724901150000|2024-08-29 03:12:30|326.1|324.1|326.16|324.16|326.16|324.16|326.1|324.1|6
1724901170000|2024-08-29 03:12:50|326.17|324.17|326.13|324.13|326.17|324.17|326.13|324.13|6
1724901180000|2024-08-29 03:13:00|326.11|324.11|326.08|324.08|326.13|324.13|326.08|324.08|9
1724901200000|2024-08-29 03:13:20|326.11|324.11|326.15|324.15|326.15|324.15|326.11|324.11|4
1724901210000|2024-08-29 03:13:30|326.13|324.13|326.11|324.11|326.13|324.13|326.1|324.1|5
1724901220000|2024-08-29 03:13:40|326.1|324.1|326.1|324.1|326.11|324.11|326.1|324.1|3
1724901230000|2024-08-29 03:13:50|326.11|324.11|326.11|324.11|326.11|324.11|326.11|324.11|1
1724901240000|2024-08-29 03:14:00|326.08|324.08|326.04|324.04|326.08|324.08|326.04|324.04|3
1724901250000|2024-08-29 03:14:10|326.06|324.06|326.05|324.05|326.07|324.07|326.04|324.04|9
1724901260000|2024-08-29 03:14:20|326.04|324.04|326.05|324.05|326.05|324.05|326.04|324.04|2
1724901270000|2024-08-29 03:14:30|326.07|324.07|326.02|324.02|326.07|324.07|326.02|324.02|9
1724901280000|2024-08-29 03:14:40|326.04|324.04|326.03|324.03|326.04|324.04|326.03|324.03|2
1724901290000|2024-08-29 03:14:50|326.02|324.02|326|324|326.03|324.03|326|324|7
1724901300000|2024-08-29 03:15:00|325.99|323.99|326.02|324.02|326.04|324.04|325.99|323.99|9
1724901310000|2024-08-29 03:15:10|326.01|324.01|326.02|324.02|326.02|324.02|325.97|323.97|9
1724901320000|2024-08-29 03:15:20|326.04|324.04|326.08|324.08|326.11|324.11|326.04|324.04|4
1724901330000|2024-08-29 03:15:30|326.11|324.11|326.09|324.09|326.12|324.12|326.08|324.08|8
1724901340000|2024-08-29 03:15:40|326.08|324.08|326.07|324.07|326.09|324.09|326.07|324.07|6
1724901350000|2024-08-29 03:15:50|326.08|324.08|325.92|323.92|326.08|324.08|325.92|323.92|9
1724901360000|2024-08-29 03:16:00|325.9|323.9|325.93|323.93|325.93|323.93|325.89|323.89|5
1724901370000|2024-08-29 03:16:10|325.92|323.92|325.94|323.94|325.94|323.94|325.92|323.92|3
1724901380000|2024-08-29 03:16:20|325.93|323.93|325.91|323.91|325.93|323.93|325.91|323.91|3
1724901390000|2024-08-29 03:16:30|325.92|323.92|325.99|323.99|325.99|323.99|325.92|323.92|5
1724901400000|2024-08-29 03:16:40|325.97|323.97|326|324|326|324|325.97|323.97|4
1724901410000|2024-08-29 03:16:50|325.99|323.99|325.85|323.85|325.99|323.99|325.85|323.85|8
1724901420000|2024-08-29 03:17:00|325.83|323.83|325.85|323.85|325.85|323.85|325.83|323.83|5
1724901430000|2024-08-29 03:17:10|325.84|323.84|325.83|323.83|325.86|323.86|325.83|323.83|6
1724901440000|2024-08-29 03:17:20|325.84|323.84|325.71|323.71|325.85|323.85|325.69|323.69|16
1724901450000|2024-08-29 03:17:30|325.7|323.7|325.67|323.67|325.7|323.7|325.67|323.67|2
1724901460000|2024-08-29 03:17:40|325.68|323.68|325.59|323.59|325.68|323.68|325.59|323.59|10
1724901470000|2024-08-29 03:17:50|325.6|323.6|325.51|323.51|325.61|323.61|325.51|323.51|12
1724901480000|2024-08-29 03:18:00|325.5|323.5|325.41|323.41|325.5|323.5|325.41|323.41|9
1724901490000|2024-08-29 03:18:10|325.43|323.43|325.35|323.35|325.43|323.43|325.33|323.33|11
1724901500000|2024-08-29 03:18:20|325.34|323.34|325.37|323.37|325.39|323.39|325.32|323.32|8
1724901510000|2024-08-29 03:18:30|325.38|323.38|325.49|323.49|325.49|323.49|325.38|323.38|4
1724901520000|2024-08-29 03:18:40|325.57|323.57|325.72|323.72|325.72|323.72|325.57|323.57|9
1724901530000|2024-08-29 03:18:50|325.73|323.73|325.8|323.8|325.8|323.8|325.73|323.73|2
1724901540000|2024-08-29 03:19:00|325.79|323.79|325.62|323.62|325.79|323.79|325.62|323.62|11
1724901550000|2024-08-29 03:19:10|325.63|323.63|325.62|323.62|325.63|323.63|325.61|323.61|6
1724901560000|2024-08-29 03:19:20|325.61|323.61|325.59|323.59|325.62|323.62|325.59|323.59|6
1724901570000|2024-08-29 03:19:30|325.61|323.61|325.59|323.59|325.61|323.61|325.59|323.59|2
1724901580000|2024-08-29 03:19:40|325.57|323.57|325.59|323.59|325.59|323.59|325.57|323.57|2
1724901590000|2024-08-29 03:19:50|325.6|323.6|325.66|323.66|325.66|323.66|325.59|323.59|7
1724901600000|2024-08-29 03:20:00|325.67|323.67|325.68|323.68|325.69|323.69|325.67|323.67|4
1724901610000|2024-08-29 03:20:10|325.66|323.66|325.63|323.63|325.67|323.67|325.63|323.63|7
1724901620000|2024-08-29 03:20:20|325.65|323.65|325.62|323.62|325.65|323.65|325.62|323.62|9
1724901630000|2024-08-29 03:20:30|325.61|323.61|325.66|323.66|325.66|323.66|325.61|323.61|5
1724901640000|2024-08-29 03:20:40|325.68|323.68|325.79|323.79|325.8|323.8|325.68|323.68|5
1724901650000|2024-08-29 03:20:50|325.78|323.78|325.62|323.62|325.78|323.78|325.61|323.61|15
1724901660000|2024-08-29 03:21:00|325.63|323.63|325.64|323.64|325.67|323.67|325.63|323.63|9
1724901670000|2024-08-29 03:21:10|325.63|323.63|325.7|323.7|325.71|323.71|325.62|323.62|10
1724901680000|2024-08-29 03:21:20|325.71|323.71|325.76|323.76|325.76|323.76|325.71|323.71|7
1724901690000|2024-08-29 03:21:30|325.77|323.77|325.89|323.89|325.92|323.92|325.77|323.77|7
1724901700000|2024-08-29 03:21:40|325.87|323.87|325.9|323.9|325.9|323.9|325.86|323.86|7
1724901710000|2024-08-29 03:21:50|325.88|323.88|325.89|323.89|325.89|323.89|325.86|323.86|5
1724901720000|2024-08-29 03:22:00|325.91|323.91|325.86|323.86|325.91|323.91|325.85|323.85|12
1724901730000|2024-08-29 03:22:10|325.85|323.85|325.84|323.84|325.85|323.85|325.83|323.83|3
1724901740000|2024-08-29 03:22:20|325.82|323.82|325.9|323.9|325.9|323.9|325.8|323.8|9
1724901750000|2024-08-29 03:22:30|325.91|323.91|325.96|323.96|325.98|323.98|325.91|323.91|8
1724901760000|2024-08-29 03:22:40|325.95|323.95|325.98|323.98|325.98|323.98|325.94|323.94|5
1724901770000|2024-08-29 03:22:50|325.99|323.99|326|324|326.01|324.01|325.99|323.99|4
1724901780000|2024-08-29 03:23:00|325.97|323.97|325.86|323.86|325.99|323.99|325.83|323.83|21
1724901790000|2024-08-29 03:23:10|325.87|323.87|325.87|323.87|325.87|323.87|325.84|323.84|8
1724901800000|2024-08-29 03:23:20|325.91|323.91|325.91|323.91|325.91|323.91|325.89|323.89|3
1724901810000|2024-08-29 03:23:30|325.9|323.9|325.91|323.91|325.91|323.91|325.9|323.9|2
1724901820000|2024-08-29 03:23:40|325.9|323.9|325.93|323.93|325.93|323.93|325.89|323.89|4
1724901830000|2024-08-29 03:23:50|325.95|323.95|326.04|324.04|326.04|324.04|325.95|323.95|8
1724901840000|2024-08-29 03:24:00|326.01|324.01|325.97|323.97|326.02|324.02|325.97|323.97|9
1724901850000|2024-08-29 03:24:10|326|324|326|324|326|324|325.99|323.99|3
1724901860000|2024-08-29 03:24:20|325.98|323.98|326|324|326|324|325.98|323.98|2
1724901870000|2024-08-29 03:24:30|326.01|324.01|326.04|324.04|326.04|324.04|326.01|324.01|4
1724901880000|2024-08-29 03:24:40|326.06|324.06|326.08|324.08|326.08|324.08|326.06|324.06|3
1724901900000|2024-08-29 03:25:00|326.07|324.07|326.06|324.06|326.07|324.07|326.04|324.04|6
1724901910000|2024-08-29 03:25:10|326.05|324.05|326.07|324.07|326.08|324.08|326.05|324.05|3
1724901920000|2024-08-29 03:25:20|326.06|324.06|326.06|324.06|326.07|324.07|326.05|324.05|6
1724901930000|2024-08-29 03:25:30|326.05|324.05|326.05|324.05|326.05|324.05|326.01|324.01|9
1724901940000|2024-08-29 03:25:40|326.08|324.08|326.07|324.07|326.08|324.08|326.07|324.07|2
1724901950000|2024-08-29 03:25:50|326.06|324.06|326.02|324.02|326.06|324.06|326.02|324.02|6
1724901960000|2024-08-29 03:26:00|326.04|324.04|326.02|324.02|326.04|324.04|326.02|324.02|3
1724901970000|2024-08-29 03:26:10|326.01|324.01|326.08|324.08|326.08|324.08|325.99|323.99|6
1724901980000|2024-08-29 03:26:20|326.1|324.1|326.1|324.1|326.1|324.1|326.1|324.1|1
1724901990000|2024-08-29 03:26:30|326.12|324.12|326.12|324.12|326.12|324.12|326.12|324.12|1
1724902000000|2024-08-29 03:26:40|326.14|324.14|326.17|324.17|326.29|324.29|326.14|324.14|10
1724902010000|2024-08-29 03:26:50|326.18|324.18|326.23|324.23|326.25|324.25|326.18|324.18|9
1724902020000|2024-08-29 03:27:00|326.22|324.22|326.21|324.21|326.22|324.22|326.19|324.19|9
1724902030000|2024-08-29 03:27:10|326.23|324.23|326.25|324.25|326.25|324.25|326.22|324.22|4
1724902040000|2024-08-29 03:27:20|326.24|324.24|326.21|324.21|326.24|324.24|326.21|324.21|4
1724902050000|2024-08-29 03:27:30|326.22|324.22|326.26|324.26|326.26|324.26|326.22|324.22|4
1724902060000|2024-08-29 03:27:40|326.25|324.25|326.2|324.2|326.25|324.25|326.2|324.2|3
1724902070000|2024-08-29 03:27:50|326.18|324.18|326.15|324.15|326.18|324.18|326.15|324.15|3
1724902080000|2024-08-29 03:28:00|326.16|324.16|326.15|324.15|326.16|324.16|326.15|324.15|4
1724902090000|2024-08-29 03:28:10|326.14|324.14|326.19|324.19|326.19|324.19|326.14|324.14|4
1724902110000|2024-08-29 03:28:30|326.18|324.18|326.14|324.14|326.18|324.18|326.14|324.14|4
1724902120000|2024-08-29 03:28:40|326.13|324.13|326.12|324.12|326.13|324.13|326.11|324.11|4
1724902130000|2024-08-29 03:28:50|326.1|324.1|326.19|324.19|326.19|324.19|326.1|324.1|7
1724902140000|2024-08-29 03:29:00|326.18|324.18|326.1|324.1|326.18|324.18|326.08|324.08|12
1724902160000|2024-08-29 03:29:20|326.11|324.11|326.16|324.16|326.19|324.19|326.11|324.11|5
1724902170000|2024-08-29 03:29:30|326.19|324.19|326.19|324.19|326.19|324.19|326.19|324.19|1
1724902180000|2024-08-29 03:29:40|326.2|324.2|326.21|324.21|326.22|324.22|326.2|324.2|3
1724902190000|2024-08-29 03:29:50|326.22|324.22|326.22|324.22|326.22|324.22|326.22|324.22|1
1724902200000|2024-08-29 03:30:00|326.3|324.3|326.32|324.32|326.37|324.37|326.3|324.3|13
1724902210000|2024-08-29 03:30:10|326.33|324.33|326.32|324.32|326.38|324.38|326.31|324.31|10
1724902220000|2024-08-29 03:30:20|326.35|324.35|326.32|324.32|326.35|324.35|326.31|324.31|8
1724902230000|2024-08-29 03:30:30|326.33|324.33|326.37|324.37|326.37|324.37|326.33|324.33|3
1724902240000|2024-08-29 03:30:40|326.4|324.4|326.39|324.39|326.4|324.4|326.37|324.37|4
1724902250000|2024-08-29 03:30:50|326.4|324.4|326.4|324.4|326.4|324.4|326.4|324.4|1
1724902260000|2024-08-29 03:31:00|326.42|324.42|326.43|324.43|326.43|324.43|326.4|324.4|8
1724902270000|2024-08-29 03:31:10|326.44|324.44|326.44|324.44|326.45|324.45|326.42|324.42|9
1724902280000|2024-08-29 03:31:20|326.45|324.45|326.47|324.47|326.49|324.49|326.44|324.44|9
1724902290000|2024-08-29 03:31:30|326.48|324.48|326.48|324.48|326.5|324.5|326.45|324.45|13
1724902300000|2024-08-29 03:31:40|326.49|324.49|326.48|324.48|326.49|324.49|326.48|324.48|2
1724902310000|2024-08-29 03:31:50|326.47|324.47|326.44|324.44|326.47|324.47|326.44|324.44|6
1724902320000|2024-08-29 03:32:00|326.45|324.45|326.45|324.45|326.46|324.46|326.45|324.45|3
1724902330000|2024-08-29 03:32:10|326.46|324.46|326.65|324.65|326.65|324.65|326.46|324.46|12
1724902340000|2024-08-29 03:32:20|326.64|324.64|326.61|324.61|326.72|324.72|326.61|324.61|10
1724902350000|2024-08-29 03:32:30|326.62|324.62|326.55|324.55|326.62|324.62|326.55|324.55|4
1724902380000|2024-08-29 03:33:00|326.54|324.54|326.45|324.45|326.54|324.54|326.44|324.44|11
1724902390000|2024-08-29 03:33:10|326.46|324.46|326.51|324.51|326.51|324.51|326.46|324.46|5
1724902400000|2024-08-29 03:33:20|326.52|324.52|326.52|324.52|326.55|324.55|326.52|324.52|7
1724902410000|2024-08-29 03:33:30|326.5|324.5|326.45|324.45|326.5|324.5|326.45|324.45|6
1724902420000|2024-08-29 03:33:40|326.44|324.44|326.44|324.44|326.44|324.44|326.44|324.44|1
1724902430000|2024-08-29 03:33:50|326.45|324.45|326.44|324.44|326.45|324.45|326.44|324.44|2
1724902440000|2024-08-29 03:34:00|326.42|324.42|326.44|324.44|326.44|324.44|326.42|324.42|2
1724902450000|2024-08-29 03:34:10|326.46|324.46|326.45|324.45|326.5|324.5|326.43|324.43|8
1724902460000|2024-08-29 03:34:20|326.44|324.44|326.37|324.37|326.44|324.44|326.35|324.35|12
1724902470000|2024-08-29 03:34:30|326.36|324.36|326.36|324.36|326.37|324.37|326.36|324.36|3
1724902480000|2024-08-29 03:34:40|326.35|324.35|326.36|324.36|326.37|324.37|326.35|324.35|6
1724902490000|2024-08-29 03:34:50|326.38|324.38|326.42|324.42|326.43|324.43|326.38|324.38|4
1724902500000|2024-08-29 03:35:00|326.43|324.43|326.47|324.47|326.47|324.47|326.43|324.43|8
1724902510000|2024-08-29 03:35:10|326.48|324.48|326.54|324.54|326.54|324.54|326.48|324.48|3
1724902520000|2024-08-29 03:35:20|326.55|324.55|326.54|324.54|326.57|324.57|326.54|324.54|5
1724902530000|2024-08-29 03:35:30|326.55|324.55|326.55|324.55|326.55|324.55|326.53|324.53|7
1724902540000|2024-08-29 03:35:40|326.56|324.56|326.67|324.67|326.67|324.67|326.55|324.55|12
1724902550000|2024-08-29 03:35:50|326.66|324.66|326.67|324.67|326.67|324.67|326.66|324.66|6
1724902560000|2024-08-29 03:36:00|326.66|324.66|326.6|324.6|326.66|324.66|326.6|324.6|8
1724902570000|2024-08-29 03:36:10|326.59|324.59|326.56|324.56|326.6|324.6|326.56|324.56|6
1724902580000|2024-08-29 03:36:20|326.55|324.55|326.54|324.54|326.55|324.55|326.52|324.52|14
1724902590000|2024-08-29 03:36:30|326.55|324.55|326.54|324.54|326.55|324.55|326.52|324.52|13
1724902600000|2024-08-29 03:36:40|326.53|324.53|326.39|324.39|326.54|324.54|326.37|324.37|13
1724902610000|2024-08-29 03:36:50|326.38|324.38|326.35|324.35|326.38|324.38|326.34|324.34|4
1724902620000|2024-08-29 03:37:00|326.34|324.34|326.35|324.35|326.35|324.35|326.34|324.34|2
1724902630000|2024-08-29 03:37:10|326.36|324.36|326.42|324.42|326.43|324.43|326.36|324.36|5
1724902640000|2024-08-29 03:37:20|326.43|324.43|326.45|324.45|326.45|324.45|326.43|324.43|2
1724902650000|2024-08-29 03:37:30|326.44|324.44|326.38|324.38|326.44|324.44|326.38|324.38|6
1724902660000|2024-08-29 03:37:40|326.37|324.37|326.37|324.37|326.39|324.39|326.37|324.37|5
1724902670000|2024-08-29 03:37:50|326.36|324.36|326.36|324.36|326.38|324.38|326.36|324.36|9
1724902680000|2024-08-29 03:38:00|326.37|324.37|326.46|324.46|326.46|324.46|326.37|324.37|6
1724902690000|2024-08-29 03:38:10|326.45|324.45|326.39|324.39|326.46|324.46|326.37|324.37|7
1724902700000|2024-08-29 03:38:20|326.38|324.38|326.38|324.38|326.38|324.38|326.36|324.36|5
1724902710000|2024-08-29 03:38:30|326.37|324.37|326.36|324.36|326.46|324.46|326.36|324.36|10
1724902720000|2024-08-29 03:38:40|326.38|324.38|326.44|324.44|326.45|324.45|326.38|324.38|7
1724902730000|2024-08-29 03:38:50|326.47|324.47|326.47|324.47|326.49|324.49|326.47|324.47|8
1724902740000|2024-08-29 03:39:00|326.45|324.45|326.43|324.43|326.45|324.45|326.43|324.43|2
1724902750000|2024-08-29 03:39:10|326.44|324.44|326.45|324.45|326.45|324.45|326.44|324.44|2
1724902760000|2024-08-29 03:39:20|326.44|324.44|326.45|324.45|326.45|324.45|326.43|324.43|6
1724902770000|2024-08-29 03:39:30|326.46|324.46|326.39|324.39|326.46|324.46|326.38|324.38|7
1724902780000|2024-08-29 03:39:40|326.38|324.38|326.26|324.26|326.38|324.38|326.24|324.24|13
1724902790000|2024-08-29 03:39:50|326.27|324.27|326.3|324.3|326.3|324.3|326.27|324.27|2
1724902800000|2024-08-29 03:40:00|326.31|324.31|326.3|324.3|326.31|324.31|326.29|324.29|4
1724902810000|2024-08-29 03:40:10|326.34|324.34|326.34|324.34|326.34|324.34|326.33|324.33|3
1724902820000|2024-08-29 03:40:20|326.35|324.35|326.33|324.33|326.35|324.35|326.33|324.33|3
1724902830000|2024-08-29 03:40:30|326.32|324.32|326.24|324.24|326.32|324.32|326.24|324.24|7
1724902840000|2024-08-29 03:40:40|326.22|324.22|326.06|324.06|326.22|324.22|326.05|324.05|12
1724902850000|2024-08-29 03:40:50|326.08|324.08|326.08|324.08|326.11|324.11|326.07|324.07|9
1724902860000|2024-08-29 03:41:00|326.09|324.09|326.07|324.07|326.09|324.09|326.06|324.06|10
1724902870000|2024-08-29 03:41:10|326.06|324.06|326.04|324.04|326.08|324.08|326.04|324.04|12
1724902880000|2024-08-29 03:41:20|326.07|324.07|326.06|324.06|326.07|324.07|326.04|324.04|9
1724902890000|2024-08-29 03:41:30|326.09|324.09|326.14|324.14|326.17|324.17|326.09|324.09|10
1724902900000|2024-08-29 03:41:40|326.13|324.13|326.14|324.14|326.15|324.15|326.13|324.13|4
1724902910000|2024-08-29 03:41:50|326.16|324.16|326.15|324.15|326.17|324.17|326.15|324.15|8
1724902920000|2024-08-29 03:42:00|326.14|324.14|326.04|324.04|326.14|324.14|326.04|324.04|7
1724902930000|2024-08-29 03:42:10|326.05|324.05|326.03|324.03|326.05|324.05|326.01|324.01|10
1724902940000|2024-08-29 03:42:20|326.04|324.04|326.06|324.06|326.06|324.06|326.04|324.04|5
1724902950000|2024-08-29 03:42:30|326.07|324.07|326.1|324.1|326.1|324.1|326.07|324.07|5
1724902960000|2024-08-29 03:42:40|326.09|324.09|326.09|324.09|326.09|324.09|326.09|324.09|1
1724902970000|2024-08-29 03:42:50|326.1|324.1|326.09|324.09|326.1|324.1|326.09|324.09|8
1724902980000|2024-08-29 03:43:00|326.1|324.1|326.09|324.09|326.1|324.1|326.08|324.08|3
1724903000000|2024-08-29 03:43:20|326.08|324.08|326.01|324.01|326.08|324.08|326|324|6
1724903010000|2024-08-29 03:43:30|326|324|325.99|323.99|326|324|325.99|323.99|2
1724903020000|2024-08-29 03:43:40|326|324|326.04|324.04|326.04|324.04|325.99|323.99|6
1724903030000|2024-08-29 03:43:50|326.06|324.06|326.11|324.11|326.11|324.11|326.06|324.06|3
1724903040000|2024-08-29 03:44:00|326.09|324.09|326.09|324.09|326.1|324.1|326.08|324.08|8
1724903050000|2024-08-29 03:44:10|326.1|324.1|326.1|324.1|326.1|324.1|326.1|324.1|1
1724903060000|2024-08-29 03:44:20|326.09|324.09|326.04|324.04|326.09|324.09|326.04|324.04|5
1724903070000|2024-08-29 03:44:30|326.03|324.03|326|324|326.03|324.03|325.99|323.99|7
1724903080000|2024-08-29 03:44:40|326.01|324.01|326.01|324.01|326.01|324.01|326|324|3
1724903090000|2024-08-29 03:44:50|326|324|326.01|324.01|326.01|324.01|326|324|2
1724903100000|2024-08-29 03:45:00|326|324|326.01|324.01|326.01|324.01|326|324|2
1724903110000|2024-08-29 03:45:10|326.02|324.02|326.08|324.08|326.08|324.08|326.02|324.02|5
1724903120000|2024-08-29 03:45:20|326.09|324.09|326.19|324.19|326.19|324.19|326.09|324.09|14
1724903130000|2024-08-29 03:45:30|326.18|324.18|326.21|324.21|326.22|324.22|326.18|324.18|8
1724903140000|2024-08-29 03:45:40|326.22|324.22|326.21|324.21|326.22|324.22|326.2|324.2|5
1724903150000|2024-08-29 03:45:50|326.2|324.2|326.19|324.19|326.21|324.21|326.17|324.17|6
1724903160000|2024-08-29 03:46:00|326.18|324.18|326.13|324.13|326.18|324.18|326.11|324.11|9
1724903170000|2024-08-29 03:46:10|326.12|324.12|326.11|324.11|326.13|324.13|326.1|324.1|11
1724903180000|2024-08-29 03:46:20|326.1|324.1|325.87|323.87|326.1|324.1|325.87|323.87|15
1724903190000|2024-08-29 03:46:30|325.88|323.88|325.78|323.78|325.88|323.88|325.78|323.78|9
1724903200000|2024-08-29 03:46:40|325.77|323.77|325.8|323.8|325.8|323.8|325.76|323.76|11
1724903210000|2024-08-29 03:46:50|325.81|323.81|325.8|323.8|325.81|323.81|325.79|323.79|10
1724903220000|2024-08-29 03:47:00|325.79|323.79|325.8|323.8|325.8|323.8|325.79|323.79|2
1724903230000|2024-08-29 03:47:10|325.81|323.81|325.84|323.84|325.84|323.84|325.81|323.81|3
1724903240000|2024-08-29 03:47:20|325.9|323.9|326.07|324.07|326.12|324.12|325.9|323.9|10
1724903250000|2024-08-29 03:47:30|326.06|324.06|325.91|323.91|326.06|324.06|325.91|323.91|11
1724903260000|2024-08-29 03:47:40|325.9|323.9|325.89|323.89|325.91|323.91|325.89|323.89|6
1724903270000|2024-08-29 03:47:50|325.88|323.88|325.9|323.9|325.91|323.91|325.88|323.88|8
1724903280000|2024-08-29 03:48:00|325.89|323.89|325.9|323.9|325.91|323.91|325.89|323.89|5
1724903290000|2024-08-29 03:48:10|325.93|323.93|325.88|323.88|325.93|323.93|325.85|323.85|13
1724903300000|2024-08-29 03:48:20|325.89|323.89|325.94|323.94|325.94|323.94|325.89|323.89|11
1724903310000|2024-08-29 03:48:30|325.95|323.95|325.9|323.9|325.96|323.96|325.88|323.88|11
1724903320000|2024-08-29 03:48:40|325.89|323.89|325.8|323.8|325.9|323.9|325.8|323.8|10
1724903330000|2024-08-29 03:48:50|325.81|323.81|325.84|323.84|325.84|323.84|325.81|323.81|4
1724903340000|2024-08-29 03:49:00|325.83|323.83|325.83|323.83|325.84|323.84|325.83|323.83|3
1724903350000|2024-08-29 03:49:10|325.8|323.8|325.8|323.8|325.81|323.81|325.8|323.8|3
1724903360000|2024-08-29 03:49:20|325.81|323.81|325.83|323.83|325.83|323.83|325.81|323.81|3
1724903370000|2024-08-29 03:49:30|325.82|323.82|325.83|323.83|325.84|323.84|325.82|323.82|13
1724903380000|2024-08-29 03:49:40|325.85|323.85|325.82|323.82|325.86|323.86|325.79|323.79|7
1724903390000|2024-08-29 03:49:50|325.84|323.84|325.83|323.83|325.84|323.84|325.83|323.83|2
1724903400000|2024-08-29 03:50:00|325.82|323.82|325.79|323.79|325.85|323.85|325.79|323.79|7
1724903410000|2024-08-29 03:50:10|325.81|323.81|325.86|323.86|325.86|323.86|325.77|323.77|9
1724903420000|2024-08-29 03:50:20|325.91|323.91|325.94|323.94|325.94|323.94|325.91|323.91|3
1724903430000|2024-08-29 03:50:30|325.93|323.93|325.82|323.82|325.94|323.94|325.81|323.81|11
1724903440000|2024-08-29 03:50:40|325.77|323.77|325.77|323.77|325.77|323.77|325.75|323.75|4
1724903450000|2024-08-29 03:50:50|325.76|323.76|325.76|323.76|325.76|323.76|325.76|323.76|1
1724903460000|2024-08-29 03:51:00|325.77|323.77|325.8|323.8|325.8|323.8|325.77|323.77|2
1724903470000|2024-08-29 03:51:10|325.82|323.82|325.8|323.8|325.82|323.82|325.8|323.8|2
1724903480000|2024-08-29 03:51:20|325.79|323.79|325.75|323.75|325.8|323.8|325.75|323.75|10
1724903490000|2024-08-29 03:51:30|325.74|323.74|325.64|323.64|325.75|323.75|325.64|323.64|8
1724903500000|2024-08-29 03:51:40|325.65|323.65|325.7|323.7|325.7|323.7|325.65|323.65|4
1724903510000|2024-08-29 03:51:50|325.71|323.71|325.71|323.71|325.71|323.71|325.71|323.71|1
1724903520000|2024-08-29 03:52:00|325.75|323.75|325.77|323.77|325.77|323.77|325.75|323.75|5
1724903530000|2024-08-29 03:52:10|325.79|323.79|325.93|323.93|325.94|323.94|325.79|323.79|11
1724903540000|2024-08-29 03:52:20|325.92|323.92|325.94|323.94|325.94|323.94|325.92|323.92|3
1724903550000|2024-08-29 03:52:30|325.96|323.96|325.96|323.96|325.96|323.96|325.94|323.94|6
1724903560000|2024-08-29 03:52:40|325.98|323.98|325.95|323.95|325.98|323.98|325.94|323.94|10
1724903570000|2024-08-29 03:52:50|325.92|323.92|325.79|323.79|325.92|323.92|325.79|323.79|8
1724903580000|2024-08-29 03:53:00|325.81|323.81|325.86|323.86|325.86|323.86|325.8|323.8|5
1724903590000|2024-08-29 03:53:10|325.88|323.88|325.9|323.9|325.91|323.91|325.88|323.88|5
1724903600000|2024-08-29 03:53:20|325.89|323.89|325.9|323.9|325.9|323.9|325.88|323.88|13
1724903610000|2024-08-29 03:53:30|325.89|323.89|325.92|323.92|325.92|323.92|325.89|323.89|5
1724903620000|2024-08-29 03:53:40|325.91|323.91|325.86|323.86|325.91|323.91|325.86|323.86|7
1724903630000|2024-08-29 03:53:50|325.85|323.85|325.85|323.85|325.85|323.85|325.8|323.8|11
1724903640000|2024-08-29 03:54:00|325.91|323.91|325.86|323.86|325.91|323.91|325.85|323.85|9
1724903650000|2024-08-29 03:54:10|325.85|323.85|325.84|323.84|325.86|323.86|325.84|323.84|5
1724903660000|2024-08-29 03:54:20|325.85|323.85|325.9|323.9|325.9|323.9|325.85|323.85|7
1724903670000|2024-08-29 03:54:30|325.89|323.89|325.93|323.93|325.93|323.93|325.88|323.88|8
1724903680000|2024-08-29 03:54:40|325.91|323.91|325.87|323.87|325.91|323.91|325.86|323.86|5
1724903690000|2024-08-29 03:54:50|325.88|323.88|325.93|323.93|325.93|323.93|325.88|323.88|13
1724903700000|2024-08-29 03:55:00|325.94|323.94|325.83|323.83|325.94|323.94|325.83|323.83|10
1724903710000|2024-08-29 03:55:10|325.81|323.81|325.8|323.8|325.82|323.82|325.79|323.79|9
1724903720000|2024-08-29 03:55:20|325.78|323.78|325.7|323.7|325.78|323.78|325.67|323.67|15
1724903730000|2024-08-29 03:55:30|325.71|323.71|325.68|323.68|325.72|323.72|325.68|323.68|8
1724903740000|2024-08-29 03:55:40|325.69|323.69|325.69|323.69|325.69|323.69|325.68|323.68|5
1724903750000|2024-08-29 03:55:50|325.68|323.68|325.7|323.7|325.71|323.71|325.68|323.68|7
1724903760000|2024-08-29 03:56:00|325.69|323.69|325.55|323.55|325.69|323.69|325.55|323.55|8
1724903770000|2024-08-29 03:56:10|325.56|323.56|325.62|323.62|325.62|323.62|325.56|323.56|4
1724903780000|2024-08-29 03:56:20|325.64|323.64|325.68|323.68|325.68|323.68|325.64|323.64|5
1724903800000|2024-08-29 03:56:40|325.69|323.69|325.71|323.71|325.71|323.71|325.69|323.69|2
1724903810000|2024-08-29 03:56:50|325.7|323.7|325.71|323.71|325.71|323.71|325.7|323.7|2
1724903820000|2024-08-29 03:57:00|325.69|323.69|325.68|323.68|325.7|323.7|325.67|323.67|5
1724903830000|2024-08-29 03:57:10|325.69|323.69|325.82|323.82|325.82|323.82|325.68|323.68|7
1724903840000|2024-08-29 03:57:20|325.84|323.84|325.84|323.84|325.84|323.84|325.84|323.84|1
1724903850000|2024-08-29 03:57:30|325.83|323.83|325.83|323.83|325.83|323.83|325.83|323.83|1
1724903860000|2024-08-29 03:57:40|325.81|323.81|325.89|323.89|325.89|323.89|325.81|323.81|6
1724903870000|2024-08-29 03:57:50|325.96|323.96|325.96|323.96|325.97|323.97|325.95|323.95|7
1724903880000|2024-08-29 03:58:00|325.95|323.95|325.91|323.91|325.95|323.95|325.87|323.87|7
1724903890000|2024-08-29 03:58:10|325.89|323.89|325.93|323.93|325.93|323.93|325.88|323.88|8
1724903900000|2024-08-29 03:58:20|325.92|323.92|325.9|323.9|325.93|323.93|325.89|323.89|9
1724903910000|2024-08-29 03:58:30|325.89|323.89|325.84|323.84|325.89|323.89|325.84|323.84|6
1724903920000|2024-08-29 03:58:40|325.85|323.85|325.86|323.86|325.86|323.86|325.84|323.84|11
1724903930000|2024-08-29 03:58:50|325.84|323.84|325.89|323.89|325.89|323.89|325.84|323.84|4
1724903940000|2024-08-29 03:59:00|325.91|323.91|325.87|323.87|325.91|323.91|325.87|323.87|6
1724903960000|2024-08-29 03:59:20|325.85|323.85|325.86|323.86|325.88|323.88|325.85|323.85|14
1724903970000|2024-08-29 03:59:30|325.88|323.88|325.89|323.89|325.89|323.89|325.88|323.88|2
1724903980000|2024-08-29 03:59:40|325.87|323.87|325.85|323.85|325.87|323.87|325.84|323.84|8
1724903990000|2024-08-29 03:59:50|325.84|323.84|325.92|323.92|325.92|323.92|325.84|323.84|6
1724904000000|2024-08-29 04:00:00|325.9|323.9|325.8|323.8|325.9|323.9|325.79|323.79|11
1724904010000|2024-08-29 04:00:10|325.81|323.81|325.9|323.9|325.92|323.92|325.81|323.81|11
1724904020000|2024-08-29 04:00:20|325.88|323.88|325.89|323.89|325.89|323.89|325.88|323.88|2
1724904030000|2024-08-29 04:00:30|325.88|323.88|325.88|323.88|325.89|323.89|325.87|323.87|5
1724904040000|2024-08-29 04:00:40|325.9|323.9|325.78|323.78|325.9|323.9|325.76|323.76|18
1724904050000|2024-08-29 04:00:50|325.77|323.77|325.79|323.79|325.79|323.79|325.77|323.77|4
1724904060000|2024-08-29 04:01:00|325.81|323.81|325.85|323.85|325.9|323.9|325.81|323.81|11
1724904070000|2024-08-29 04:01:10|325.84|323.84|325.67|323.67|325.85|323.85|325.66|323.66|20
1724904080000|2024-08-29 04:01:20|325.66|323.66|325.61|323.61|325.66|323.66|325.56|323.56|13
1724904090000|2024-08-29 04:01:30|325.59|323.59|325.65|323.65|325.67|323.67|325.59|323.59|7
1724904100000|2024-08-29 04:01:40|325.66|323.66|325.58|323.58|325.66|323.66|325.56|323.56|12
1724904110000|2024-08-29 04:01:50|325.56|323.56|325.51|323.51|325.57|323.57|325.49|323.49|9
1724904120000|2024-08-29 04:02:00|325.52|323.52|325.44|323.44|325.52|323.52|325.44|323.44|12
1724904130000|2024-08-29 04:02:10|325.46|323.46|325.44|323.44|325.46|323.46|325.44|323.44|2
1724904140000|2024-08-29 04:02:20|325.46|323.46|325.45|323.45|325.49|323.49|325.45|323.45|7
1724904150000|2024-08-29 04:02:30|325.46|323.46|325.46|323.46|325.47|323.47|325.46|323.46|7
1724904160000|2024-08-29 04:02:40|325.47|323.47|325.6|323.6|325.6|323.6|325.46|323.46|10
1724904170000|2024-08-29 04:02:50|325.62|323.62|325.65|323.65|325.66|323.66|325.61|323.61|5
1724904180000|2024-08-29 04:03:00|325.64|323.64|325.6|323.6|325.66|323.66|325.6|323.6|12
1724904190000|2024-08-29 04:03:10|325.59|323.59|325.58|323.58|325.6|323.6|325.57|323.57|10
1724904200000|2024-08-29 04:03:20|325.57|323.57|325.65|323.65|325.65|323.65|325.57|323.57|9
1724904210000|2024-08-29 04:03:30|325.66|323.66|325.63|323.63|325.67|323.67|325.63|323.63|7
1724904220000|2024-08-29 04:03:40|325.62|323.62|325.71|323.71|325.73|323.73|325.61|323.61|9
1724904230000|2024-08-29 04:03:50|325.7|323.7|325.66|323.66|325.7|323.7|325.65|323.65|6
1724904240000|2024-08-29 04:04:00|325.68|323.68|325.61|323.61|325.68|323.68|325.6|323.6|7
1724904250000|2024-08-29 04:04:10|325.55|323.55|325.63|323.63|325.63|323.63|325.55|323.55|7
1724904260000|2024-08-29 04:04:20|325.62|323.62|325.63|323.63|325.63|323.63|325.62|323.62|4
1724904270000|2024-08-29 04:04:30|325.64|323.64|325.62|323.62|325.64|323.64|325.6|323.6|5
1724904280000|2024-08-29 04:04:40|325.61|323.61|325.53|323.53|325.61|323.61|325.51|323.51|12
1724904290000|2024-08-29 04:04:50|325.55|323.55|325.53|323.53|325.55|323.55|325.51|323.51|4
1724904300000|2024-08-29 04:05:00|325.54|323.54|325.39|323.39|325.56|323.56|325.33|323.33|14
1724904310000|2024-08-29 04:05:10|325.37|323.37|325.27|323.27|325.39|323.39|325.27|323.27|10
1724904320000|2024-08-29 04:05:20|325.26|323.26|325.26|323.26|325.27|323.27|325.26|323.26|3
1724904330000|2024-08-29 04:05:30|325.33|323.33|325.38|323.38|325.38|323.38|325.33|323.33|2
1724904340000|2024-08-29 04:05:40|325.37|323.37|325.36|323.36|325.37|323.37|325.36|323.36|2
1724904350000|2024-08-29 04:05:50|325.38|323.38|325.34|323.34|325.38|323.38|325.34|323.34|6
1724904360000|2024-08-29 04:06:00|325.33|323.33|325.39|323.39|325.39|323.39|325.32|323.32|8
1724904370000|2024-08-29 04:06:10|325.48|323.48|325.61|323.61|325.62|323.62|325.48|323.48|12
1724904380000|2024-08-29 04:06:20|325.62|323.62|325.59|323.59|325.62|323.62|325.58|323.58|8
1724904390000|2024-08-29 04:06:30|325.58|323.58|325.59|323.59|325.59|323.59|325.58|323.58|4
1724904400000|2024-08-29 04:06:40|325.6|323.6|325.6|323.6|325.6|323.6|325.59|323.59|5
1724904410000|2024-08-29 04:06:50|325.62|323.62|325.57|323.57|325.63|323.63|325.57|323.57|11
1724904420000|2024-08-29 04:07:00|325.58|323.58|325.46|323.46|325.58|323.58|325.45|323.45|23
1724904430000|2024-08-29 04:07:10|325.44|323.44|325.48|323.48|325.48|323.48|325.44|323.44|6
1724904440000|2024-08-29 04:07:20|325.49|323.49|325.56|323.56|325.56|323.56|325.49|323.49|12
1724904450000|2024-08-29 04:07:30|325.54|323.54|325.6|323.6|325.63|323.63|325.54|323.54|11
1724904460000|2024-08-29 04:07:40|325.61|323.61|325.6|323.6|325.62|323.62|325.59|323.59|10
1724904470000|2024-08-29 04:07:50|325.59|323.59|325.55|323.55|325.6|323.6|325.54|323.54|10
1724904480000|2024-08-29 04:08:00|325.54|323.54|325.57|323.57|325.58|323.58|325.51|323.51|9
1724904490000|2024-08-29 04:08:10|325.56|323.56|325.61|323.61|325.61|323.61|325.56|323.56|6
1724904500000|2024-08-29 04:08:20|325.6|323.6|325.54|323.54|325.6|323.6|325.53|323.53|8
1724904510000|2024-08-29 04:08:30|325.53|323.53|325.54|323.54|325.55|323.55|325.53|323.53|6
1724904520000|2024-08-29 04:08:40|325.53|323.53|325.53|323.53|325.54|323.54|325.53|323.53|5
1724904530000|2024-08-29 04:08:50|325.52|323.52|325.53|323.53|325.54|323.54|325.52|323.52|5
1724904540000|2024-08-29 04:09:00|325.54|323.54|325.55|323.55|325.57|323.57|325.54|323.54|12
1724904550000|2024-08-29 04:09:10|325.57|323.57|325.59|323.59|325.59|323.59|325.55|323.55|5
1724904560000|2024-08-29 04:09:20|325.58|323.58|325.59|323.59|325.6|323.6|325.58|323.58|6
1724904570000|2024-08-29 04:09:30|325.58|323.58|325.65|323.65|325.65|323.65|325.58|323.58|9
1724904590000|2024-08-29 04:09:50|325.66|323.66|325.7|323.7|325.78|323.78|325.66|323.66|11
1724904600000|2024-08-29 04:10:00|325.71|323.71|325.65|323.65|325.71|323.71|325.63|323.63|12
1724904610000|2024-08-29 04:10:10|325.64|323.64|325.65|323.65|325.65|323.65|325.62|323.62|5
1724904620000|2024-08-29 04:10:20|325.67|323.67|325.72|323.72|325.72|323.72|325.67|323.67|4
1724904630000|2024-08-29 04:10:30|325.69|323.69|325.62|323.62|325.69|323.69|325.62|323.62|5
1724904640000|2024-08-29 04:10:40|325.64|323.64|325.68|323.68|325.68|323.68|325.64|323.64|5
1724904650000|2024-08-29 04:10:50|325.69|323.69|325.76|323.76|325.76|323.76|325.68|323.68|10
1724904660000|2024-08-29 04:11:00|325.75|323.75|325.79|323.79|325.79|323.79|325.75|323.75|3
1724904670000|2024-08-29 04:11:10|325.8|323.8|325.76|323.76|325.8|323.8|325.76|323.76|9
1724904680000|2024-08-29 04:11:20|325.73|323.73|325.66|323.66|325.73|323.73|325.65|323.65|8
1724904690000|2024-08-29 04:11:30|325.65|323.65|325.64|323.64|325.65|323.65|325.62|323.62|5
1724904700000|2024-08-29 04:11:40|325.63|323.63|325.55|323.55|325.63|323.63|325.51|323.51|11
1724904710000|2024-08-29 04:11:50|325.56|323.56|325.57|323.57|325.57|323.57|325.56|323.56|2
1724904720000|2024-08-29 04:12:00|325.56|323.56|325.51|323.51|325.56|323.56|325.5|323.5|7
1724904730000|2024-08-29 04:12:10|325.52|323.52|325.58|323.58|325.58|323.58|325.52|323.52|13
1724904740000|2024-08-29 04:12:20|325.61|323.61|325.56|323.56|325.64|323.64|325.55|323.55|10
1724904750000|2024-08-29 04:12:30|325.58|323.58|325.59|323.59|325.59|323.59|325.58|323.58|2
1724904760000|2024-08-29 04:12:40|325.6|323.6|325.62|323.62|325.62|323.62|325.6|323.6|2
1724904770000|2024-08-29 04:12:50|325.63|323.63|325.59|323.59|325.65|323.65|325.59|323.59|6
1724904780000|2024-08-29 04:13:00|325.6|323.6|325.52|323.52|325.6|323.6|325.52|323.52|11
1724904790000|2024-08-29 04:13:10|325.51|323.51|325.51|323.51|325.52|323.52|325.48|323.48|12
1724904800000|2024-08-29 04:13:20|325.52|323.52|325.53|323.53|325.54|323.54|325.52|323.52|4
1724904810000|2024-08-29 04:13:30|325.54|323.54|325.57|323.57|325.57|323.57|325.54|323.54|3
1724904820000|2024-08-29 04:13:40|325.56|323.56|325.43|323.43|325.56|323.56|325.39|323.39|10
1724904830000|2024-08-29 04:13:50|325.41|323.41|325.41|323.41|325.43|323.43|325.4|323.4|10
1724904840000|2024-08-29 04:14:00|325.4|323.4|325.17|323.17|325.4|323.4|325.17|323.17|16
1724904850000|2024-08-29 04:14:10|325.19|323.19|325.14|323.14|325.19|323.19|325.14|323.14|6
1724904860000|2024-08-29 04:14:20|325.13|323.13|325.2|323.2|325.2|323.2|325.12|323.12|12
1724904870000|2024-08-29 04:14:30|325.19|323.19|325.19|323.19|325.2|323.2|325.17|323.17|22
1724904880000|2024-08-29 04:14:40|325.17|323.17|325.17|323.17|325.19|323.19|325.17|323.17|3
1724904890000|2024-08-29 04:14:50|325.15|323.15|325.12|323.12|325.15|323.15|325.11|323.11|10
1724904900000|2024-08-29 04:15:00|325.1|323.1|325.12|323.12|325.12|323.12|325.06|323.06|10
1724904910000|2024-08-29 04:15:10|325.1|323.1|325.14|323.14|325.16|323.16|325.09|323.09|12
1724904920000|2024-08-29 04:15:20|325.13|323.13|324.96|322.96|325.13|323.13|324.95|322.95|12
1724904930000|2024-08-29 04:15:30|324.99|322.99|325.06|323.06|325.06|323.06|324.99|322.99|4
1724904940000|2024-08-29 04:15:40|325.07|323.07|325.09|323.09|325.11|323.11|325.05|323.05|17
1724904950000|2024-08-29 04:15:50|325.07|323.07|325.02|323.02|325.07|323.07|325.02|323.02|9
1724904960000|2024-08-29 04:16:00|325|323|325.09|323.09|325.1|323.1|325|323|8
1724904970000|2024-08-29 04:16:10|325.08|323.08|325.15|323.15|325.15|323.15|325.08|323.08|18
1724904980000|2024-08-29 04:16:20|325.16|323.16|325.22|323.22|325.22|323.22|325.16|323.16|2
1724904990000|2024-08-29 04:16:30|325.23|323.23|325.1|323.1|325.26|323.26|325.08|323.08|20
1724905000000|2024-08-29 04:16:40|325.12|323.12|325.08|323.08|325.14|323.14|325.07|323.07|11
1724905010000|2024-08-29 04:16:50|325.07|323.07|324.99|322.99|325.07|323.07|324.99|322.99|9
1724905020000|2024-08-29 04:17:00|325|323|324.93|322.93|325|323|324.93|322.93|10
1724905030000|2024-08-29 04:17:10|324.87|322.87|324.87|322.87|324.94|322.94|324.87|322.87|17
1724905040000|2024-08-29 04:17:20|324.89|322.89|324.88|322.88|324.89|322.89|324.87|322.87|5
1724905050000|2024-08-29 04:17:30|324.92|322.92|324.94|322.94|324.94|322.94|324.92|322.92|2
1724905060000|2024-08-29 04:17:40|324.96|322.96|324.94|322.94|324.99|322.99|324.93|322.93|10
1724905070000|2024-08-29 04:17:50|324.91|322.91|324.87|322.87|324.91|322.91|324.87|322.87|8
1724905080000|2024-08-29 04:18:00|324.89|322.89|324.88|322.88|324.89|322.89|324.85|322.85|13
1724905090000|2024-08-29 04:18:10|324.89|322.89|324.91|322.91|324.91|322.91|324.87|322.87|12
1724905100000|2024-08-29 04:18:20|324.92|322.92|324.93|322.93|324.94|322.94|324.91|322.91|6
1724905110000|2024-08-29 04:18:30|324.95|322.95|324.99|322.99|325|323|324.95|322.95|8
1724905120000|2024-08-29 04:18:40|325|323|325.06|323.06|325.06|323.06|325|323|5
1724905130000|2024-08-29 04:18:50|325.07|323.07|325.09|323.09|325.11|323.11|325.07|323.07|20
1724905140000|2024-08-29 04:19:00|325.08|323.08|325.09|323.09|325.11|323.11|325.08|323.08|12
1724905150000|2024-08-29 04:19:10|325.06|323.06|325.02|323.02|325.06|323.06|325.02|323.02|5
1724905160000|2024-08-29 04:19:20|325|323|325.02|323.02|325.03|323.03|325|323|5
1724905170000|2024-08-29 04:19:30|325.03|323.03|325.09|323.09|325.12|323.12|325.01|323.01|11
1724905180000|2024-08-29 04:19:40|325.08|323.08|325.12|323.12|325.12|323.12|325.08|323.08|13
1724905190000|2024-08-29 04:19:50|325.11|323.11|325.12|323.12|325.12|323.12|325.1|323.1|8
1724905200000|2024-08-29 04:20:00|325.11|323.11|325.05|323.05|325.11|323.11|325.05|323.05|5
1724905220000|2024-08-29 04:20:20|325.03|323.03|325.03|323.03|325.03|323.03|325.03|323.03|1
1724905240000|2024-08-29 04:20:40|325.05|323.05|325.05|323.05|325.05|323.05|325.05|323.05|1
1724905250000|2024-08-29 04:20:50|325.1|323.1|325.11|323.11|325.11|323.11|325.1|323.1|2
1724905260000|2024-08-29 04:21:00|325.09|323.09|325.05|323.05|325.09|323.09|325.02|323.02|8
1724905270000|2024-08-29 04:21:10|325|323|325.05|323.05|325.05|323.05|325|323|2
1724905280000|2024-08-29 04:21:20|325.08|323.08|325.08|323.08|325.08|323.08|325.08|323.08|1
1724905290000|2024-08-29 04:21:30|325.1|323.1|325.11|323.11|325.14|323.14|325.1|323.1|11
1724905300000|2024-08-29 04:21:40|325.1|323.1|325.21|323.21|325.21|323.21|325.1|323.1|6
1724905310000|2024-08-29 04:21:50|325.26|323.26|325.27|323.27|325.27|323.27|325.26|323.26|4
1724905320000|2024-08-29 04:22:00|325.26|323.26|325.32|323.32|325.33|323.33|325.26|323.26|9
1724905330000|2024-08-29 04:22:10|325.33|323.33|325.41|323.41|325.41|323.41|325.32|323.32|11
1724905340000|2024-08-29 04:22:20|325.42|323.42|325.49|323.49|325.51|323.51|325.42|323.42|8
1724905350000|2024-08-29 04:22:30|325.48|323.48|325.43|323.43|325.48|323.48|325.43|323.43|5
1724905360000|2024-08-29 04:22:40|325.46|323.46|325.47|323.47|325.47|323.47|325.41|323.41|4
1724905370000|2024-08-29 04:22:50|325.45|323.45|325.43|323.43|325.47|323.47|325.43|323.43|3
1724905380000|2024-08-29 04:23:00|325.34|323.34|325.45|323.45|325.45|323.45|325.34|323.34|9
1724905390000|2024-08-29 04:23:10|325.44|323.44|325.43|323.43|325.45|323.45|325.43|323.43|6
1724905400000|2024-08-29 04:23:20|325.42|323.42|325.38|323.38|325.42|323.42|325.35|323.35|7
1724905410000|2024-08-29 04:23:30|325.36|323.36|325.36|323.36|325.36|323.36|325.36|323.36|1
1724905420000|2024-08-29 04:23:40|325.34|323.34|325.34|323.34|325.34|323.34|325.34|323.34|1
1724905430000|2024-08-29 04:23:50|325.25|323.25|325.28|323.28|325.28|323.28|325.19|323.19|10
1724905440000|2024-08-29 04:24:00|325.26|323.26|325.26|323.26|325.26|323.26|325.24|323.24|7
1724905450000|2024-08-29 04:24:10|325.28|323.28|325.3|323.3|325.32|323.32|325.28|323.28|4
1724905460000|2024-08-29 04:24:20|325.28|323.28|325.27|323.27|325.28|323.28|325.25|323.25|3
1724905470000|2024-08-29 04:24:30|325.25|323.25|325.26|323.26|325.27|323.27|325.25|323.25|9
1724905480000|2024-08-29 04:24:40|325.25|323.25|325.17|323.17|325.25|323.25|325.17|323.17|9
1724905500000|2024-08-29 04:25:00|325.15|323.15|325.15|323.15|325.15|323.15|325.15|323.15|1
1724905510000|2024-08-29 04:25:10|325.2|323.2|325.21|323.21|325.23|323.23|325.19|323.19|5
1724905520000|2024-08-29 04:25:20|325.23|323.23|325.19|323.19|325.23|323.23|325.19|323.19|3
1724905530000|2024-08-29 04:25:30|325.21|323.21|325.21|323.21|325.21|323.21|325.21|323.21|1
1724905540000|2024-08-29 04:25:40|325.2|323.2|325.27|323.27|325.27|323.27|325.2|323.2|5
1724905550000|2024-08-29 04:25:50|325.26|323.26|325.25|323.25|325.26|323.26|325.21|323.21|7
1724905560000|2024-08-29 04:26:00|325.24|323.24|325.21|323.21|325.24|323.24|325.19|323.19|9
1724905570000|2024-08-29 04:26:10|325.22|323.22|325.28|323.28|325.28|323.28|325.22|323.22|6
1724905580000|2024-08-29 04:26:20|325.27|323.27|325.32|323.32|325.32|323.32|325.25|323.25|4
1724905590000|2024-08-29 04:26:30|325.33|323.33|325.33|323.33|325.33|323.33|325.33|323.33|1
1724905600000|2024-08-29 04:26:40|325.34|323.34|325.32|323.32|325.34|323.34|325.32|323.32|3
1724905610000|2024-08-29 04:26:50|325.33|323.33|325.31|323.31|325.34|323.34|325.31|323.31|4
1724905620000|2024-08-29 04:27:00|325.29|323.29|325.26|323.26|325.29|323.29|325.26|323.26|3
1724905650000|2024-08-29 04:27:30|325.25|323.25|325.26|323.26|325.26|323.26|325.25|323.25|2
1724905660000|2024-08-29 04:27:40|325.24|323.24|325.15|323.15|325.24|323.24|325.15|323.15|7
1724905670000|2024-08-29 04:27:50|325.13|323.13|325.13|323.13|325.13|323.13|325.13|323.13|1
1724905680000|2024-08-29 04:28:00|325.16|323.16|325.14|323.14|325.16|323.16|325.14|323.14|2
1724905690000|2024-08-29 04:28:10|325.16|323.16|325.18|323.18|325.18|323.18|325.16|323.16|2
1724905710000|2024-08-29 04:28:30|325.16|323.16|325.13|323.13|325.16|323.16|325.13|323.13|4
1724905720000|2024-08-29 04:28:40|325.11|323.11|325.11|323.11|325.11|323.11|325.11|323.11|1
1724905760000|2024-08-29 04:29:20|325.18|323.18|325.18|323.18|325.18|323.18|325.18|323.18|1
1724905770000|2024-08-29 04:29:30|325.17|323.17|325.17|323.17|325.17|323.17|325.17|323.17|1
1724905800000|2024-08-29 04:30:00|325.15|323.15|325.15|323.15|325.15|323.15|325.11|323.11|5
1724905810000|2024-08-29 04:30:10|325.16|323.16|325.11|323.11|325.16|323.16|325.11|323.11|2
1724905830000|2024-08-29 04:30:30|325.12|323.12|325.12|323.12|325.12|323.12|325.12|323.12|1
1724905840000|2024-08-29 04:30:40|325.16|323.16|325.1|323.1|325.16|323.16|325.08|323.08|4
1724905850000|2024-08-29 04:30:50|325.08|323.08|325.02|323.02|325.08|323.08|325.01|323.01|5
1724905860000|2024-08-29 04:31:00|325.06|323.06|325.03|323.03|325.06|323.06|325.03|323.03|2
1724905870000|2024-08-29 04:31:10|325.06|323.06|324.94|322.94|325.06|323.06|324.94|322.94|6
1724905880000|2024-08-29 04:31:20|325|323|324.95|322.95|325|323|324.92|322.92|3
1724905890000|2024-08-29 04:31:30|324.92|322.92|324.92|322.92|324.92|322.92|324.92|322.92|1
1724905900000|2024-08-29 04:31:40|324.82|322.82|324.82|322.82|324.84|322.84|324.81|322.81|10
1724905910000|2024-08-29 04:31:50|324.81|322.81|324.71|322.71|324.81|322.81|324.71|322.71|5
1724905920000|2024-08-29 04:32:00|324.72|322.72|324.67|322.67|324.72|322.72|324.67|322.67|2
1724905930000|2024-08-29 04:32:10|324.68|322.68|324.75|322.75|324.75|322.75|324.68|322.68|3
1724905940000|2024-08-29 04:32:20|324.77|322.77|324.85|322.85|324.85|322.85|324.77|322.77|5
1724905950000|2024-08-29 04:32:30|324.87|322.87|324.93|322.93|324.93|322.93|324.87|322.87|3
1724905960000|2024-08-29 04:32:40|324.92|322.92|324.9|322.9|324.92|322.92|324.88|322.88|6
1724905970000|2024-08-29 04:32:50|324.89|322.89|324.85|322.85|324.9|322.9|324.84|322.84|12
1724905980000|2024-08-29 04:33:00|324.84|322.84|324.79|322.79|324.84|322.84|324.79|322.79|4
1724905990000|2024-08-29 04:33:10|324.78|322.78|324.79|322.79|324.79|322.79|324.76|322.76|15
1724906000000|2024-08-29 04:33:20|324.8|322.8|324.84|322.84|324.84|322.84|324.8|322.8|4
1724906010000|2024-08-29 04:33:30|324.86|322.86|324.87|322.87|324.88|322.88|324.86|322.86|4
1724906020000|2024-08-29 04:33:40|324.88|322.88|324.88|322.88|324.88|322.88|324.88|322.88|1
1724906030000|2024-08-29 04:33:50|324.87|322.87|324.86|322.86|324.88|322.88|324.86|322.86|8
1724906040000|2024-08-29 04:34:00|324.85|322.85|324.83|322.83|324.87|322.87|324.82|322.82|9
1724906050000|2024-08-29 04:34:10|324.81|322.81|324.84|322.84|324.84|322.84|324.74|322.74|12
1724906060000|2024-08-29 04:34:20|324.82|322.82|324.81|322.81|324.84|322.84|324.81|322.81|17
1724906070000|2024-08-29 04:34:30|324.79|322.79|324.71|322.71|324.79|322.79|324.69|322.69|11
1724906080000|2024-08-29 04:34:40|324.73|322.73|324.53|322.53|324.73|322.73|324.53|322.53|15
1724906090000|2024-08-29 04:34:50|324.51|322.51|324.51|322.51|324.51|322.51|324.51|322.51|1
1724906100000|2024-08-29 04:35:00|324.45|322.45|324.31|322.31|324.47|322.47|324.31|322.31|7
1724906110000|2024-08-29 04:35:10|324.3|322.3|324.34|322.34|324.34|322.34|324.16|322.16|11
1724906120000|2024-08-29 04:35:20|324.44|322.44|324.39|322.39|324.44|322.44|324.39|322.39|3
1724906130000|2024-08-29 04:35:30|324.42|322.42|324.42|322.42|324.42|322.42|324.42|322.42|1
1724906140000|2024-08-29 04:35:40|324.44|322.44|324.41|322.41|324.44|322.44|324.4|322.4|4
1724906150000|2024-08-29 04:35:50|324.44|322.44|324.47|322.47|324.53|322.53|324.44|322.44|6
1724906160000|2024-08-29 04:36:00|324.5|322.5|324.53|322.53|324.53|322.53|324.5|322.5|3
1724906170000|2024-08-29 04:36:10|324.54|322.54|324.71|322.71|324.71|322.71|324.54|322.54|5
1724906180000|2024-08-29 04:36:20|324.7|322.7|324.71|322.71|324.71|322.71|324.65|322.65|6
1724906190000|2024-08-29 04:36:30|324.68|322.68|324.71|322.71|324.72|322.72|324.67|322.67|10
1724906200000|2024-08-29 04:36:40|324.72|322.72|324.71|322.71|324.72|322.72|324.69|322.69|12
1724906210000|2024-08-29 04:36:50|324.69|322.69|324.61|322.61|324.71|322.71|324.61|322.61|12
1724906220000|2024-08-29 04:37:00|324.6|322.6|324.63|322.63|324.63|322.63|324.6|322.6|5
1724906230000|2024-08-29 04:37:10|324.61|322.61|324.63|322.63|324.66|322.66|324.56|322.56|12
1724906240000|2024-08-29 04:37:20|324.64|322.64|324.74|322.74|324.81|322.81|324.63|322.63|16
1724906250000|2024-08-29 04:37:30|324.7|322.7|324.75|322.75|324.75|322.75|324.69|322.69|12
1724906260000|2024-08-29 04:37:40|324.8|322.8|324.81|322.81|324.82|322.82|324.8|322.8|3
1724906270000|2024-08-29 04:37:50|324.8|322.8|324.79|322.79|324.8|322.8|324.79|322.79|2
1724906280000|2024-08-29 04:38:00|324.75|322.75|324.8|322.8|324.82|322.82|324.75|322.75|9
1724906290000|2024-08-29 04:38:10|324.81|322.81|324.81|322.81|324.81|322.81|324.79|322.79|4
1724906300000|2024-08-29 04:38:20|324.82|322.82|324.92|322.92|324.92|322.92|324.82|322.82|7
1724906310000|2024-08-29 04:38:30|324.91|322.91|324.69|322.69|324.91|322.91|324.67|322.67|14
1724906320000|2024-08-29 04:38:40|324.68|322.68|324.68|322.68|324.7|322.7|324.66|322.66|14
1724906330000|2024-08-29 04:38:50|324.69|322.69|324.71|322.71|324.71|322.71|324.67|322.67|12
1724906340000|2024-08-29 04:39:00|324.69|322.69|324.6|322.6|324.7|322.7|324.58|322.58|9
1724906350000|2024-08-29 04:39:10|324.59|322.59|324.55|322.55|324.61|322.61|324.53|322.53|16
1724906360000|2024-08-29 04:39:20|324.56|322.56|324.65|322.65|324.65|322.65|324.55|322.55|8
1724906400000|2024-08-29 04:40:00|324.63|322.63|324.54|322.54|324.63|322.63|324.54|322.54|7
1724906410000|2024-08-29 04:40:10|324.52|322.52|324.49|322.49|324.52|322.52|324.43|322.43|5
1724906420000|2024-08-29 04:40:20|324.55|322.55|324.55|322.55|324.56|322.56|324.55|322.55|3
1724906430000|2024-08-29 04:40:30|324.56|322.56|324.65|322.65|324.65|322.65|324.56|322.56|3
1724906440000|2024-08-29 04:40:40|324.66|322.66|324.71|322.71|324.73|322.73|324.66|322.66|13
1724906450000|2024-08-29 04:40:50|324.7|322.7|324.68|322.68|324.71|322.71|324.68|322.68|6
1724906460000|2024-08-29 04:41:00|324.7|322.7|324.72|322.72|324.74|322.74|324.7|322.7|3
1724906470000|2024-08-29 04:41:10|324.71|322.71|324.78|322.78|324.78|322.78|324.71|322.71|6
1724906490000|2024-08-29 04:41:30|324.8|322.8|324.88|322.88|324.88|322.88|324.8|322.8|5
1724906500000|2024-08-29 04:41:40|324.89|322.89|324.94|322.94|324.94|322.94|324.89|322.89|4
1724906510000|2024-08-29 04:41:50|324.9|322.9|324.9|322.9|324.9|322.9|324.88|322.88|7
1724906520000|2024-08-29 04:42:00|324.91|322.91|324.93|322.93|324.94|322.94|324.91|322.91|8
1724906530000|2024-08-29 04:42:10|324.92|322.92|324.99|322.99|325.03|323.03|324.91|322.91|12
1724906540000|2024-08-29 04:42:20|324.98|322.98|324.94|322.94|324.99|322.99|324.93|322.93|7
1724906550000|2024-08-29 04:42:30|324.93|322.93|324.78|322.78|324.94|322.94|324.78|322.78|14
1724906560000|2024-08-29 04:42:40|324.8|322.8|324.71|322.71|324.81|322.81|324.71|322.71|14
1724906570000|2024-08-29 04:42:50|324.72|322.72|324.74|322.74|324.75|322.75|324.72|322.72|4
1724906580000|2024-08-29 04:43:00|324.76|322.76|324.76|322.76|324.76|322.76|324.74|322.74|4
1724906590000|2024-08-29 04:43:10|324.74|322.74|324.73|322.73|324.74|322.74|324.7|322.7|4
1724906600000|2024-08-29 04:43:20|324.75|322.75|324.74|322.74|324.76|322.76|324.73|322.73|5
1724906610000|2024-08-29 04:43:30|324.73|322.73|324.75|322.75|324.75|322.75|324.72|322.72|6
1724906620000|2024-08-29 04:43:40|324.76|322.76|324.8|322.8|324.81|322.81|324.71|322.71|11
1724906630000|2024-08-29 04:43:50|324.77|322.77|324.78|322.78|324.8|322.8|324.75|322.75|10
1724906640000|2024-08-29 04:44:00|324.77|322.77|324.77|322.77|324.77|322.77|324.77|322.77|1
1724906650000|2024-08-29 04:44:10|324.75|322.75|324.74|322.74|324.75|322.75|324.71|322.71|6
1724906660000|2024-08-29 04:44:20|324.72|322.72|324.77|322.77|324.81|322.81|324.72|322.72|7
1724906670000|2024-08-29 04:44:30|324.76|322.76|324.81|322.81|324.84|322.84|324.76|322.76|8
1724906680000|2024-08-29 04:44:40|324.8|322.8|324.81|322.81|324.81|322.81|324.8|322.8|10
1724906690000|2024-08-29 04:44:50|324.8|322.8|324.78|322.78|324.81|322.81|324.78|322.78|4
1724906700000|2024-08-29 04:45:00|324.76|322.76|324.61|322.61|324.76|322.76|324.6|322.6|16
1724906710000|2024-08-29 04:45:10|324.58|322.58|324.69|322.69|324.69|322.69|324.58|322.58|18
1724906730000|2024-08-29 04:45:30|324.7|322.7|324.66|322.66|324.7|322.7|324.63|322.63|11
1724906740000|2024-08-29 04:45:40|324.65|322.65|324.65|322.65|324.65|322.65|324.59|322.59|13
1724906750000|2024-08-29 04:45:50|324.61|322.61|324.6|322.6|324.62|322.62|324.6|322.6|15
1724906760000|2024-08-29 04:46:00|324.61|322.61|324.7|322.7|324.73|322.73|324.61|322.61|9
1724906770000|2024-08-29 04:46:10|324.68|322.68|324.69|322.69|324.71|322.71|324.66|322.66|17
1724906780000|2024-08-29 04:46:20|324.7|322.7|324.67|322.67|324.7|322.7|324.67|322.67|10
1724906790000|2024-08-29 04:46:30|324.7|322.7|324.62|322.62|324.71|322.71|324.62|322.62|4
1724906800000|2024-08-29 04:46:40|324.63|322.63|324.56|322.56|324.64|322.64|324.56|322.56|16
1724906810000|2024-08-29 04:46:50|324.6|322.6|324.55|322.55|324.61|322.61|324.54|322.54|14
1724906820000|2024-08-29 04:47:00|324.52|322.52|324.51|322.51|324.53|322.53|324.51|322.51|3
1724906830000|2024-08-29 04:47:10|324.48|322.48|324.48|322.48|324.48|322.48|324.48|322.48|1
1724906840000|2024-08-29 04:47:20|324.51|322.51|324.51|322.51|324.56|322.56|324.51|322.51|4
1724906850000|2024-08-29 04:47:30|324.44|322.44|324.48|322.48|324.48|322.48|324.44|322.44|2
1724906870000|2024-08-29 04:47:50|324.5|322.5|324.5|322.5|324.5|322.5|324.5|322.5|1
1724906880000|2024-08-29 04:48:00|324.49|322.49|324.49|322.49|324.49|322.49|324.49|322.49|1
1724906890000|2024-08-29 04:48:10|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1724906900000|2024-08-29 04:48:20|324.5|322.5|324.5|322.5|324.5|322.5|324.5|322.5|1
1724906910000|2024-08-29 04:48:30|324.55|322.55|324.57|322.57|324.57|322.57|324.55|322.55|2
1724906920000|2024-08-29 04:48:40|324.59|322.59|324.63|322.63|324.63|322.63|324.59|322.59|2
1724906930000|2024-08-29 04:48:50|324.67|322.67|324.72|322.72|324.72|322.72|324.67|322.67|3
1724906940000|2024-08-29 04:49:00|324.71|322.71|324.68|322.68|324.72|322.72|324.6|322.6|11
1724906950000|2024-08-29 04:49:10|324.67|322.67|324.71|322.71|324.71|322.71|324.65|322.65|9
1724906960000|2024-08-29 04:49:20|324.72|322.72|324.71|322.71|324.73|322.73|324.71|322.71|4
1724906970000|2024-08-29 04:49:30|324.72|322.72|324.63|322.63|324.72|322.72|324.63|322.63|8
1724906980000|2024-08-29 04:49:40|324.64|322.64|324.64|322.64|324.68|322.68|324.64|322.64|9
1724906990000|2024-08-29 04:49:50|324.65|322.65|324.64|322.64|324.65|322.65|324.63|322.63|12
1724907000000|2024-08-29 04:50:00|324.65|322.65|324.65|322.65|324.68|322.68|324.65|322.65|3
1724907010000|2024-08-29 04:50:10|324.67|322.67|324.71|322.71|324.71|322.71|324.63|322.63|13
1724907020000|2024-08-29 04:50:20|324.69|322.69|324.75|322.75|324.75|322.75|324.69|322.69|4
1724907030000|2024-08-29 04:50:30|324.76|322.76|324.79|322.79|324.82|322.82|324.76|322.76|4
1724907040000|2024-08-29 04:50:40|324.81|322.81|324.75|322.75|324.81|322.81|324.73|322.73|7
1724907050000|2024-08-29 04:50:50|324.74|322.74|324.73|322.73|324.75|322.75|324.73|322.73|4
1724907060000|2024-08-29 04:51:00|324.72|322.72|324.66|322.66|324.72|322.72|324.66|322.66|11
1724907070000|2024-08-29 04:51:10|324.57|322.57|324.6|322.6|324.61|322.61|324.57|322.57|17
1724907080000|2024-08-29 04:51:20|324.53|322.53|324.53|322.53|324.56|322.56|324.52|322.52|6
1724907090000|2024-08-29 04:51:30|324.51|322.51|324.51|322.51|324.51|322.51|324.51|322.51|1
1724907100000|2024-08-29 04:51:40|324.54|322.54|324.56|322.56|324.56|322.56|324.54|322.54|4
1724907110000|2024-08-29 04:51:50|324.54|322.54|324.56|322.56|324.56|322.56|324.54|322.54|2
1724907120000|2024-08-29 04:52:00|324.59|322.59|324.62|322.62|324.62|322.62|324.59|322.59|5
1724907130000|2024-08-29 04:52:10|324.59|322.59|324.59|322.59|324.59|322.59|324.59|322.59|1
1724907140000|2024-08-29 04:52:20|324.55|322.55|324.65|322.65|324.65|322.65|324.55|322.55|14
1724907150000|2024-08-29 04:52:30|324.66|322.66|324.66|322.66|324.75|322.75|324.65|322.65|9
1724907160000|2024-08-29 04:52:40|324.68|322.68|324.68|322.68|324.69|322.69|324.68|322.68|3
1724907170000|2024-08-29 04:52:50|324.69|322.69|324.65|322.65|324.69|322.69|324.65|322.65|14
1724907180000|2024-08-29 04:53:00|324.66|322.66|324.7|322.7|324.71|322.71|324.63|322.63|12
1724907190000|2024-08-29 04:53:10|324.69|322.69|324.69|322.69|324.71|322.71|324.68|322.68|8
1724907200000|2024-08-29 04:53:20|324.68|322.68|324.66|322.66|324.71|322.71|324.66|322.66|8
1724907210000|2024-08-29 04:53:30|324.67|322.67|324.59|322.59|324.67|322.67|324.59|322.59|7
1724907220000|2024-08-29 04:53:40|324.57|322.57|324.54|322.54|324.57|322.57|324.54|322.54|3
1724907230000|2024-08-29 04:53:50|324.53|322.53|324.5|322.5|324.55|322.55|324.5|322.5|13
1724907240000|2024-08-29 04:54:00|324.51|322.51|324.58|322.58|324.62|322.62|324.51|322.51|9
1724907250000|2024-08-29 04:54:10|324.56|322.56|324.57|322.57|324.58|322.58|324.55|322.55|10
1724907260000|2024-08-29 04:54:20|324.59|322.59|324.58|322.58|324.62|322.62|324.57|322.57|14
1724907270000|2024-08-29 04:54:30|324.55|322.55|324.54|322.54|324.56|322.56|324.53|322.53|5
1724907280000|2024-08-29 04:54:40|324.49|322.49|324.48|322.48|324.51|322.51|324.48|322.48|3
1724907300000|2024-08-29 04:55:00|324.46|322.46|324.39|322.39|324.46|322.46|324.39|322.39|3
1724907310000|2024-08-29 04:55:10|324.37|322.37|324.38|322.38|324.4|322.4|324.3|322.3|9
1724907320000|2024-08-29 04:55:20|324.4|322.4|324.38|322.38|324.4|322.4|324.38|322.38|2
1724907330000|2024-08-29 04:55:30|324.39|322.39|324.39|322.39|324.39|322.39|324.39|322.39|1
1724907340000|2024-08-29 04:55:40|324.4|322.4|324.4|322.4|324.4|322.4|324.4|322.4|1
1724907350000|2024-08-29 04:55:50|324.41|322.41|324.43|322.43|324.43|322.43|324.41|322.41|2
1724907370000|2024-08-29 04:56:10|324.4|322.4|324.4|322.4|324.4|322.4|324.4|322.4|1
1724907380000|2024-08-29 04:56:20|324.38|322.38|324.35|322.35|324.38|322.38|324.34|322.34|9
1724907390000|2024-08-29 04:56:30|324.44|322.44|324.43|322.43|324.44|322.44|324.43|322.43|2
1724907400000|2024-08-29 04:56:40|324.47|322.47|324.5|322.5|324.5|322.5|324.47|322.47|2
1724907420000|2024-08-29 04:57:00|324.49|322.49|324.47|322.47|324.49|322.49|324.45|322.45|3
1724907430000|2024-08-29 04:57:10|324.45|322.45|324.44|322.44|324.45|322.45|324.42|322.42|5
1724907440000|2024-08-29 04:57:20|324.51|322.51|324.48|322.48|324.51|322.51|324.48|322.48|5
1724907450000|2024-08-29 04:57:30|324.47|322.47|324.44|322.44|324.47|322.47|324.44|322.44|2
1724907460000|2024-08-29 04:57:40|324.43|322.43|324.21|322.21|324.43|322.43|324.21|322.21|11
1724907470000|2024-08-29 04:57:50|324.23|322.23|324.23|322.23|324.23|322.23|324.21|322.21|4
1724907480000|2024-08-29 04:58:00|324.26|322.26|324.18|322.18|324.26|322.26|324.18|322.18|7
1724907490000|2024-08-29 04:58:10|324.17|322.17|324.16|322.16|324.17|322.17|324.15|322.15|4
1724907500000|2024-08-29 04:58:20|324.18|322.18|324.36|322.36|324.36|322.36|324.18|322.18|5
1724907510000|2024-08-29 04:58:30|324.35|322.35|324.35|322.35|324.35|322.35|324.35|322.35|1
1724907520000|2024-08-29 04:58:40|324.34|322.34|324.27|322.27|324.34|322.34|324.27|322.27|4
1724907530000|2024-08-29 04:58:50|324.28|322.28|324.31|322.31|324.31|322.31|324.28|322.28|6
1724907540000|2024-08-29 04:59:00|324.34|322.34|324.34|322.34|324.37|322.37|324.34|322.34|4
1724907550000|2024-08-29 04:59:10|324.35|322.35|324.34|322.34|324.35|322.35|324.3|322.3|8
1724907570000|2024-08-29 04:59:30|324.36|322.36|324.36|322.36|324.36|322.36|324.36|322.36|1
1724907580000|2024-08-29 04:59:40|324.35|322.35|324.31|322.31|324.35|322.35|324.3|322.3|4
1724907590000|2024-08-29 04:59:50|324.3|322.3|324.31|322.31|324.31|322.31|324.3|322.3|4
1724907600000|2024-08-29 05:00:00|324.28|322.28|324.32|322.32|324.32|322.32|324.26|322.26|12
1724907610000|2024-08-29 05:00:10|324.36|322.36|324.4|322.4|324.41|322.41|324.36|322.36|12
1724907620000|2024-08-29 05:00:20|324.41|322.41|324.29|322.29|324.41|322.41|324.26|322.26|12
1724907630000|2024-08-29 05:00:30|324.3|322.3|324.27|322.27|324.34|322.34|324.26|322.26|15
1724907640000|2024-08-29 05:00:40|324.28|322.28|324.25|322.25|324.31|322.31|324.25|322.25|9
1724907650000|2024-08-29 05:00:50|324.23|322.23|324.18|322.18|324.23|322.23|324.18|322.18|5
1724907660000|2024-08-29 05:01:00|324.17|322.17|324.18|322.18|324.18|322.18|324.14|322.14|9
1724907670000|2024-08-29 05:01:10|324.2|322.2|324.32|322.32|324.38|322.38|324.2|322.2|8
1724907680000|2024-08-29 05:01:20|324.33|322.33|324.4|322.4|324.41|322.41|324.33|322.33|6
1724907700000|2024-08-29 05:01:40|324.35|322.35|324.37|322.37|324.37|322.37|324.33|322.33|7
1724907710000|2024-08-29 05:01:50|324.36|322.36|324.42|322.42|324.42|322.42|324.36|322.36|7
1724907720000|2024-08-29 05:02:00|324.41|322.41|324.35|322.35|324.41|322.41|324.35|322.35|10
1724907730000|2024-08-29 05:02:10|324.33|322.33|324.34|322.34|324.34|322.34|324.33|322.33|2
1724907740000|2024-08-29 05:02:20|324.35|322.35|324.35|322.35|324.35|322.35|324.34|322.34|3
1724907750000|2024-08-29 05:02:30|324.32|322.32|324.23|322.23|324.32|322.32|324.22|322.22|9
1724907760000|2024-08-29 05:02:40|324.22|322.22|324.23|322.23|324.23|322.23|324.22|322.22|2
1724907780000|2024-08-29 05:03:00|324.24|322.24|324.33|322.33|324.33|322.33|324.24|322.24|7
1724907790000|2024-08-29 05:03:10|324.32|322.32|324.43|322.43|324.43|322.43|324.32|322.32|4
1724907800000|2024-08-29 05:03:20|324.42|322.42|324.41|322.41|324.42|322.42|324.39|322.39|4
1724907810000|2024-08-29 05:03:30|324.39|322.39|324.41|322.41|324.41|322.41|324.39|322.39|2
1724907820000|2024-08-29 05:03:40|324.39|322.39|324.3|322.3|324.41|322.41|324.3|322.3|7
1724907840000|2024-08-29 05:04:00|324.31|322.31|324.3|322.3|324.31|322.31|324.3|322.3|2
1724907850000|2024-08-29 05:04:10|324.29|322.29|324.25|322.25|324.29|322.29|324.25|322.25|3
1724907860000|2024-08-29 05:04:20|324.22|322.22|324.2|322.2|324.23|322.23|324.2|322.2|5
1724907870000|2024-08-29 05:04:30|324.22|322.22|324.24|322.24|324.24|322.24|324.22|322.22|2
1724907880000|2024-08-29 05:04:40|324.26|322.26|324.33|322.33|324.34|322.34|324.26|322.26|6
1724907890000|2024-08-29 05:04:50|324.34|322.34|324.38|322.38|324.38|322.38|324.34|322.34|8
1724907900000|2024-08-29 05:05:00|324.35|322.35|324.24|322.24|324.35|322.35|324.24|322.24|6
1724907910000|2024-08-29 05:05:10|324.26|322.26|324.25|322.25|324.26|322.26|324.24|322.24|4
1724907920000|2024-08-29 05:05:20|324.26|322.26|324.26|322.26|324.26|322.26|324.25|322.25|5
1724907930000|2024-08-29 05:05:30|324.25|322.25|324.21|322.21|324.26|322.26|324.2|322.2|7
1724907940000|2024-08-29 05:05:40|324.22|322.22|324.2|322.2|324.22|322.22|324.17|322.17|7
1724907960000|2024-08-29 05:06:00|324.22|322.22|324.23|322.23|324.23|322.23|324.22|322.22|4
1724907970000|2024-08-29 05:06:10|324.25|322.25|324.24|322.24|324.31|322.31|324.24|322.24|12
1724907980000|2024-08-29 05:06:20|324.23|322.23|324.23|322.23|324.24|322.24|324.22|322.22|8
1724907990000|2024-08-29 05:06:30|324.2|322.2|324.2|322.2|324.2|322.2|324.2|322.2|1
1724908000000|2024-08-29 05:06:40|324.23|322.23|324.16|322.16|324.23|322.23|324.16|322.16|6
1724908010000|2024-08-29 05:06:50|324.17|322.17|324.03|322.03|324.17|322.17|324.03|322.03|5
1724908020000|2024-08-29 05:07:00|324.02|322.02|324.02|322.02|324.09|322.09|324.02|322.02|9
1724908030000|2024-08-29 05:07:10|324.01|322.01|324.1|322.1|324.1|322.1|324.01|322.01|6
1724908040000|2024-08-29 05:07:20|324.11|322.11|324.09|322.09|324.11|322.11|324.08|322.08|7
1724908050000|2024-08-29 05:07:30|324.1|322.1|324.25|322.25|324.25|322.25|324.1|322.1|9
1724908060000|2024-08-29 05:07:40|324.2|322.2|324.23|322.23|324.23|322.23|324.2|322.2|6
1724908070000|2024-08-29 05:07:50|324.22|322.22|324.25|322.25|324.26|322.26|324.22|322.22|7
1724908080000|2024-08-29 05:08:00|324.24|322.24|324.23|322.23|324.24|322.24|324.22|322.22|4
1724908090000|2024-08-29 05:08:10|324.22|322.22|324.19|322.19|324.23|322.23|324.19|322.19|4
1724908100000|2024-08-29 05:08:20|324.18|322.18|324.19|322.19|324.19|322.19|324.18|322.18|4
1724908110000|2024-08-29 05:08:30|324.18|322.18|324.16|322.16|324.18|322.18|324.13|322.13|6
1724908130000|2024-08-29 05:08:50|324.15|322.15|324.14|322.14|324.16|322.16|324.13|322.13|4
1724908140000|2024-08-29 05:09:00|324.16|322.16|324.2|322.2|324.21|322.21|324.16|322.16|9
1724908150000|2024-08-29 05:09:10|324.21|322.21|324.21|322.21|324.22|322.22|324.21|322.21|3
1724908160000|2024-08-29 05:09:20|324.2|322.2|324.34|322.34|324.35|322.35|324.2|322.2|9
1724908170000|2024-08-29 05:09:30|324.33|322.33|324.29|322.29|324.35|322.35|324.28|322.28|6
1724908180000|2024-08-29 05:09:40|324.28|322.28|324.29|322.29|324.29|322.29|324.28|322.28|4
1724908190000|2024-08-29 05:09:50|324.28|322.28|324.26|322.26|324.28|322.28|324.25|322.25|7
1724908200000|2024-08-29 05:10:00|324.24|322.24|324.24|322.24|324.24|322.24|324.24|322.24|1
1724908220000|2024-08-29 05:10:20|324.25|322.25|324.31|322.31|324.31|322.31|324.25|322.25|5
1724908230000|2024-08-29 05:10:30|324.34|322.34|324.5|322.5|324.52|322.52|324.34|322.34|12
1724908240000|2024-08-29 05:10:40|324.45|322.45|324.46|322.46|324.47|322.47|324.45|322.45|6
1724908250000|2024-08-29 05:10:50|324.47|322.47|324.48|322.48|324.48|322.48|324.46|322.46|6
1724908260000|2024-08-29 05:11:00|324.51|322.51|324.55|322.55|324.57|322.57|324.51|322.51|13
1724908270000|2024-08-29 05:11:10|324.54|322.54|324.55|322.55|324.55|322.55|324.53|322.53|7
1724908280000|2024-08-29 05:11:20|324.53|322.53|324.54|322.54|324.55|322.55|324.53|322.53|11
1724908290000|2024-08-29 05:11:30|324.56|322.56|324.6|322.6|324.62|322.62|324.56|322.56|5
1724908300000|2024-08-29 05:11:40|324.59|322.59|324.6|322.6|324.6|322.6|324.59|322.59|2
1724908310000|2024-08-29 05:11:50|324.62|322.62|324.62|322.62|324.63|322.63|324.61|322.61|4
1724908320000|2024-08-29 05:12:00|324.64|322.64|324.64|322.64|324.64|322.64|324.59|322.59|12
1724908330000|2024-08-29 05:12:10|324.63|322.63|324.64|322.64|324.64|322.64|324.62|322.62|3
1724908340000|2024-08-29 05:12:20|324.63|322.63|324.65|322.65|324.66|322.66|324.63|322.63|4
1724908360000|2024-08-29 05:12:40|324.64|322.64|324.65|322.65|324.65|322.65|324.64|322.64|2
1724908370000|2024-08-29 05:12:50|324.64|322.64|324.66|322.66|324.66|322.66|324.61|322.61|7
1724908380000|2024-08-29 05:13:00|324.67|322.67|324.77|322.77|324.79|322.79|324.67|322.67|14
1724908390000|2024-08-29 05:13:10|324.76|322.76|324.84|322.84|324.86|322.86|324.76|322.76|12
1724908400000|2024-08-29 05:13:20|324.85|322.85|324.81|322.81|324.86|322.86|324.81|322.81|4
1724908410000|2024-08-29 05:13:30|324.88|322.88|324.88|322.88|324.9|322.9|324.85|322.85|11
1724908420000|2024-08-29 05:13:40|324.89|322.89|324.88|322.88|324.91|322.91|324.87|322.87|4
1724908430000|2024-08-29 05:13:50|324.94|322.94|324.91|322.91|324.94|322.94|324.91|322.91|2
1724908440000|2024-08-29 05:14:00|324.98|322.98|324.94|322.94|324.98|322.98|324.94|322.94|3
1724908450000|2024-08-29 05:14:10|324.97|322.97|324.99|322.99|325|323|324.97|322.97|6
1724908460000|2024-08-29 05:14:20|324.98|322.98|325|323|325|323|324.98|322.98|3
1724908470000|2024-08-29 05:14:30|324.99|322.99|324.99|322.99|325|323|324.94|322.94|5
1724908480000|2024-08-29 05:14:40|325|323|324.94|322.94|325|323|324.9|322.9|8
1724908490000|2024-08-29 05:14:50|324.93|322.93|324.91|322.91|324.93|322.93|324.91|322.91|2
1724908500000|2024-08-29 05:15:00|324.89|322.89|324.88|322.88|324.92|322.92|324.88|322.88|4
1724908510000|2024-08-29 05:15:10|324.86|322.86|324.89|322.89|324.89|322.89|324.86|322.86|9
1724908520000|2024-08-29 05:15:20|324.91|322.91|324.91|322.91|324.91|322.91|324.91|322.91|1
1724908530000|2024-08-29 05:15:30|324.93|322.93|324.88|322.88|324.93|322.93|324.87|322.87|7
1724908540000|2024-08-29 05:15:40|324.87|322.87|324.82|322.82|324.92|322.92|324.75|322.75|14
1724908550000|2024-08-29 05:15:50|324.81|322.81|324.82|322.82|324.82|322.82|324.81|322.81|14
1724908560000|2024-08-29 05:16:00|324.83|322.83|324.82|322.82|324.83|322.83|324.82|322.82|2
1724908570000|2024-08-29 05:16:10|324.9|322.9|325.03|323.03|325.05|323.05|324.9|322.9|6
1724908580000|2024-08-29 05:16:20|325.06|323.06|325.13|323.13|325.14|323.14|325.06|323.06|4
1724908590000|2024-08-29 05:16:30|325.16|323.16|325.19|323.19|325.23|323.23|325.07|323.07|11
1724908600000|2024-08-29 05:16:40|325.23|323.23|325.24|323.24|325.24|323.24|325.23|323.23|2
1724908620000|2024-08-29 05:17:00|325.22|323.22|325.21|323.21|325.22|323.22|325.21|323.21|6
1724908630000|2024-08-29 05:17:10|325.22|323.22|325.11|323.11|325.22|323.22|325.08|323.08|12
1724908640000|2024-08-29 05:17:20|325.1|323.1|325.04|323.04|325.11|323.11|325|323|12
1724908650000|2024-08-29 05:17:30|325.03|323.03|325.06|323.06|325.06|323.06|325|323|9
1724908660000|2024-08-29 05:17:40|325.05|323.05|325.01|323.01|325.05|323.05|324.99|322.99|12
1724908670000|2024-08-29 05:17:50|324.99|322.99|325|323|325.01|323.01|324.96|322.96|10
1724908680000|2024-08-29 05:18:00|325.01|323.01|325.03|323.03|325.03|323.03|325|323|11
1724908690000|2024-08-29 05:18:10|325.01|323.01|325.13|323.13|325.13|323.13|325.01|323.01|9
1724908700000|2024-08-29 05:18:20|325.16|323.16|325.25|323.25|325.26|323.26|325.14|323.14|6
1724908710000|2024-08-29 05:18:30|325.27|323.27|325.34|323.34|325.34|323.34|325.27|323.27|4
1724908720000|2024-08-29 05:18:40|325.37|323.37|325.52|323.52|325.53|323.53|325.37|323.37|4
1724908730000|2024-08-29 05:18:50|325.5|323.5|325.52|323.52|325.52|323.52|325.5|323.5|4
1724908740000|2024-08-29 05:19:00|325.51|323.51|325.44|323.44|325.52|323.52|325.44|323.44|7
1724908750000|2024-08-29 05:19:10|325.41|323.41|325.34|323.34|325.41|323.41|325.34|323.34|5
1724908760000|2024-08-29 05:19:20|325.37|323.37|325.44|323.44|325.46|323.46|325.37|323.37|7
1724908770000|2024-08-29 05:19:30|325.42|323.42|325.36|323.36|325.42|323.42|325.35|323.35|7
1724908780000|2024-08-29 05:19:40|325.37|323.37|325.45|323.45|325.45|323.45|325.37|323.37|3
1724908800000|2024-08-29 05:20:00|325.43|323.43|325.44|323.44|325.45|323.45|325.43|323.43|5
1724908810000|2024-08-29 05:20:10|325.42|323.42|325.28|323.28|325.42|323.42|325.26|323.26|18
1724908820000|2024-08-29 05:20:20|325.26|323.26|325.25|323.25|325.27|323.27|325.16|323.16|8
1724908830000|2024-08-29 05:20:30|325.23|323.23|325.24|323.24|325.24|323.24|325.23|323.23|2
1724908840000|2024-08-29 05:20:40|325.27|323.27|325.24|323.24|325.29|323.29|325.24|323.24|4
1724908850000|2024-08-29 05:20:50|325.27|323.27|325.35|323.35|325.35|323.35|325.27|323.27|4
1724908860000|2024-08-29 05:21:00|325.34|323.34|325.46|323.46|325.5|323.5|325.34|323.34|9
1724908870000|2024-08-29 05:21:10|325.43|323.43|325.44|323.44|325.44|323.44|325.42|323.42|4
1724908880000|2024-08-29 05:21:20|325.42|323.42|325.44|323.44|325.44|323.44|325.4|323.4|6
1724908890000|2024-08-29 05:21:30|325.42|323.42|325.45|323.45|325.45|323.45|325.42|323.42|3
1724908900000|2024-08-29 05:21:40|325.44|323.44|325.54|323.54|325.54|323.54|325.44|323.44|3
1724908910000|2024-08-29 05:21:50|325.55|323.55|325.59|323.59|325.59|323.59|325.55|323.55|3
1724908920000|2024-08-29 05:22:00|325.57|323.57|325.52|323.52|325.57|323.57|325.52|323.52|3
1724908930000|2024-08-29 05:22:10|325.51|323.51|325.68|323.68|325.68|323.68|325.51|323.51|4
1724908940000|2024-08-29 05:22:20|325.65|323.65|325.44|323.44|325.65|323.65|325.44|323.44|2
1724908950000|2024-08-29 05:22:30|325.42|323.42|325.36|323.36|325.45|323.45|325.36|323.36|3
1724908960000|2024-08-29 05:22:40|325.38|323.38|325.42|323.42|325.44|323.44|325.36|323.36|9
1724908970000|2024-08-29 05:22:50|325.43|323.43|325.44|323.44|325.46|323.46|325.43|323.43|4
1724908980000|2024-08-29 05:23:00|325.42|323.42|325.46|323.46|325.46|323.46|325.41|323.41|9
1724908990000|2024-08-29 05:23:10|325.48|323.48|325.7|323.7|325.7|323.7|325.46|323.46|11
1724909000000|2024-08-29 05:23:20|325.69|323.69|325.69|323.69|325.69|323.69|325.69|323.69|1
1724909010000|2024-08-29 05:23:30|325.71|323.71|325.73|323.73|325.75|323.75|325.71|323.71|7
1724909020000|2024-08-29 05:23:40|325.74|323.74|325.72|323.72|325.74|323.74|325.72|323.72|3
1724909030000|2024-08-29 05:23:50|325.7|323.7|325.65|323.65|325.71|323.71|325.65|323.65|5
1724909040000|2024-08-29 05:24:00|325.67|323.67|325.71|323.71|325.71|323.71|325.66|323.66|10
1724909050000|2024-08-29 05:24:10|325.7|323.7|325.69|323.69|325.72|323.72|325.67|323.67|16
1724909060000|2024-08-29 05:24:20|325.67|323.67|325.64|323.64|325.69|323.69|325.63|323.63|9
1724909070000|2024-08-29 05:24:30|325.63|323.63|325.63|323.63|325.63|323.63|325.63|323.63|1
1724909080000|2024-08-29 05:24:40|325.62|323.62|325.62|323.62|325.64|323.64|325.6|323.6|13
1724909090000|2024-08-29 05:24:50|325.63|323.63|325.62|323.62|325.63|323.63|325.6|323.6|13
1724909100000|2024-08-29 05:25:00|325.61|323.61|325.65|323.65|325.68|323.68|325.61|323.61|13
1724909110000|2024-08-29 05:25:10|325.64|323.64|325.54|323.54|325.66|323.66|325.48|323.48|17
1724909120000|2024-08-29 05:25:20|325.55|323.55|325.6|323.6|325.6|323.6|325.55|323.55|9
1724909130000|2024-08-29 05:25:30|325.59|323.59|325.66|323.66|325.66|323.66|325.58|323.58|10
1724909140000|2024-08-29 05:25:40|325.65|323.65|325.62|323.62|325.65|323.65|325.6|323.6|7
1724909150000|2024-08-29 05:25:50|325.6|323.6|325.46|323.46|325.62|323.62|325.45|323.45|11
1724909160000|2024-08-29 05:26:00|325.47|323.47|325.48|323.48|325.48|323.48|325.45|323.45|10
1724909170000|2024-08-29 05:26:10|325.46|323.46|325.35|323.35|325.48|323.48|325.35|323.35|15
1724909180000|2024-08-29 05:26:20|325.36|323.36|325.37|323.37|325.37|323.37|325.31|323.31|11
1724909190000|2024-08-29 05:26:30|325.36|323.36|325.36|323.36|325.37|323.37|325.35|323.35|7
1724909200000|2024-08-29 05:26:40|325.35|323.35|325.33|323.33|325.35|323.35|325.32|323.32|14
1724909210000|2024-08-29 05:26:50|325.32|323.32|325.34|323.34|325.36|323.36|325.29|323.29|14
1724909220000|2024-08-29 05:27:00|325.36|323.36|325.39|323.39|325.4|323.4|325.34|323.34|7
1724909230000|2024-08-29 05:27:10|325.27|323.27|325.28|323.28|325.28|323.28|325.21|323.21|5
1724909240000|2024-08-29 05:27:20|325.21|323.21|325.26|323.26|325.29|323.29|325.21|323.21|5
1724909250000|2024-08-29 05:27:30|325.24|323.24|325.27|323.27|325.27|323.27|325.23|323.23|4
1724909260000|2024-08-29 05:27:40|325.26|323.26|325.24|323.24|325.27|323.27|325.23|323.23|7
1724909270000|2024-08-29 05:27:50|325.22|323.22|325.23|323.23|325.27|323.27|325.22|323.22|10
1724909280000|2024-08-29 05:28:00|325.33|323.33|325.36|323.36|325.36|323.36|325.33|323.33|5
1724909290000|2024-08-29 05:28:10|325.38|323.38|325.34|323.34|325.39|323.39|325.34|323.34|14
1724909300000|2024-08-29 05:28:20|325.32|323.32|325.21|323.21|325.32|323.32|325.21|323.21|8
1724909310000|2024-08-29 05:28:30|325.24|323.24|325.2|323.2|325.25|323.25|325.2|323.2|7
1724909320000|2024-08-29 05:28:40|325.18|323.18|325.15|323.15|325.21|323.21|325.15|323.15|9
1724909330000|2024-08-29 05:28:50|325.14|323.14|325.04|323.04|325.14|323.14|325.04|323.04|12
1724909340000|2024-08-29 05:29:00|325.05|323.05|325.14|323.14|325.16|323.16|325.04|323.04|15
1724909350000|2024-08-29 05:29:10|325.13|323.13|325.16|323.16|325.16|323.16|325.1|323.1|8
1724909360000|2024-08-29 05:29:20|325.18|323.18|325.2|323.2|325.2|323.2|325.18|323.18|2
1724909370000|2024-08-29 05:29:30|325.19|323.19|325.13|323.13|325.19|323.19|325.11|323.11|8
1724909380000|2024-08-29 05:29:40|325.16|323.16|325.24|323.24|325.24|323.24|325.16|323.16|9
1724909390000|2024-08-29 05:29:50|325.22|323.22|325.15|323.15|325.24|323.24|325.15|323.15|21
1724909400000|2024-08-29 05:30:00|325.13|323.13|325.12|323.12|325.15|323.15|325.12|323.12|3
1724909410000|2024-08-29 05:30:10|325.18|323.18|325.29|323.29|325.31|323.31|325.17|323.17|11
1724909420000|2024-08-29 05:30:20|325.28|323.28|325.16|323.16|325.28|323.28|325.16|323.16|10
1724909430000|2024-08-29 05:30:30|325.18|323.18|325.15|323.15|325.19|323.19|325.15|323.15|4
1724909440000|2024-08-29 05:30:40|325.17|323.17|325.12|323.12|325.18|323.18|325.11|323.11|13
1724909450000|2024-08-29 05:30:50|325.14|323.14|325.19|323.19|325.19|323.19|325.12|323.12|3
1724909460000|2024-08-29 05:31:00|325.24|323.24|325.11|323.11|325.24|323.24|325.11|323.11|17
1724909470000|2024-08-29 05:31:10|325.12|323.12|325.05|323.05|325.13|323.13|325.05|323.05|8
1724909480000|2024-08-29 05:31:20|325.04|323.04|325.05|323.05|325.08|323.08|325.03|323.03|15
1724909490000|2024-08-29 05:31:30|325.08|323.08|325.02|323.02|325.08|323.08|325.02|323.02|13
1724909500000|2024-08-29 05:31:40|325.05|323.05|324.83|322.83|325.05|323.05|324.83|322.83|12
1724909510000|2024-08-29 05:31:50|324.76|322.76|324.8|322.8|324.8|322.8|324.73|322.73|15
1724909520000|2024-08-29 05:32:00|324.81|322.81|324.88|322.88|324.88|322.88|324.81|322.81|8
1724909530000|2024-08-29 05:32:10|324.89|322.89|324.84|322.84|324.91|322.91|324.83|322.83|20
1724909540000|2024-08-29 05:32:20|324.85|322.85|324.79|322.79|324.85|322.85|324.71|322.71|17
1724909550000|2024-08-29 05:32:30|324.81|322.81|324.84|322.84|324.88|322.88|324.81|322.81|10
1724909560000|2024-08-29 05:32:40|324.85|322.85|324.82|322.82|324.9|322.9|324.82|322.82|12
1724909570000|2024-08-29 05:32:50|324.81|322.81|324.75|322.75|324.81|322.81|324.71|322.71|7
1724909580000|2024-08-29 05:33:00|324.76|322.76|324.76|322.76|324.76|322.76|324.76|322.76|1
1724909590000|2024-08-29 05:33:10|324.78|322.78|324.77|322.77|324.8|322.8|324.73|322.73|6
1724909600000|2024-08-29 05:33:20|324.75|322.75|324.66|322.66|324.75|322.75|324.63|322.63|7
1724909610000|2024-08-29 05:33:30|324.67|322.67|324.7|322.7|324.7|322.7|324.65|322.65|9
1724909620000|2024-08-29 05:33:40|324.74|322.74|324.81|322.81|324.81|322.81|324.74|322.74|3
1724909630000|2024-08-29 05:33:50|324.77|322.77|324.75|322.75|324.8|322.8|324.75|322.75|5
1724909640000|2024-08-29 05:34:00|324.78|322.78|324.86|322.86|324.9|322.9|324.78|322.78|13
1724909650000|2024-08-29 05:34:10|324.9|322.9|324.9|322.9|324.9|322.9|324.9|322.9|1
1724909660000|2024-08-29 05:34:20|324.88|322.88|324.94|322.94|324.94|322.94|324.85|322.85|10
1724909680000|2024-08-29 05:34:40|324.95|322.95|324.97|322.97|324.98|322.98|324.94|322.94|15
1724909690000|2024-08-29 05:34:50|324.96|322.96|324.91|322.91|324.96|322.96|324.89|322.89|15
1724909700000|2024-08-29 05:35:00|324.93|322.93|324.98|322.98|324.98|322.98|324.93|322.93|6
1724909710000|2024-08-29 05:35:10|324.94|322.94|324.96|322.96|325|323|324.93|322.93|13
1724909720000|2024-08-29 05:35:20|324.97|322.97|325.09|323.09|325.11|323.11|324.97|322.97|13
1724909730000|2024-08-29 05:35:30|325.1|323.1|325.1|323.1|325.13|323.13|325.08|323.08|11
1724909740000|2024-08-29 05:35:40|325.11|323.11|325.12|323.12|325.14|323.14|325.06|323.06|17
1724909750000|2024-08-29 05:35:50|325.14|323.14|325.19|323.19|325.19|323.19|325.12|323.12|7
1724909760000|2024-08-29 05:36:00|325.21|323.21|325.2|323.2|325.24|323.24|325.19|323.19|10
1724909770000|2024-08-29 05:36:10|325.18|323.18|325.2|323.2|325.2|323.2|325.17|323.17|3
1724909780000|2024-08-29 05:36:20|325.19|323.19|325.33|323.33|325.34|323.34|325.18|323.18|17
1724909790000|2024-08-29 05:36:30|325.31|323.31|325.17|323.17|325.31|323.31|325.17|323.17|22
1724909800000|2024-08-29 05:36:40|325.19|323.19|325.23|323.23|325.23|323.23|325.18|323.18|13
1724909810000|2024-08-29 05:36:50|325.22|323.22|325.24|323.24|325.24|323.24|325.2|323.2|6
1724909820000|2024-08-29 05:37:00|325.27|323.27|325.44|323.44|325.44|323.44|325.27|323.27|6
1724909830000|2024-08-29 05:37:10|325.45|323.45|325.57|323.57|325.6|323.6|325.44|323.44|9
1724909850000|2024-08-29 05:37:30|325.58|323.58|325.57|323.57|325.61|323.61|325.57|323.57|4
1724909860000|2024-08-29 05:37:40|325.58|323.58|325.54|323.54|325.59|323.59|325.5|323.5|8
1724909870000|2024-08-29 05:37:50|325.55|323.55|325.5|323.5|325.6|323.6|325.5|323.5|12
1724909880000|2024-08-29 05:38:00|325.52|323.52|325.5|323.5|325.53|323.53|325.5|323.5|11
1724909890000|2024-08-29 05:38:10|325.51|323.51|325.54|323.54|325.54|323.54|325.5|323.5|12
1724909900000|2024-08-29 05:38:20|325.57|323.57|325.55|323.55|325.63|323.63|325.55|323.55|12
1724909910000|2024-08-29 05:38:30|325.53|323.53|325.53|323.53|325.55|323.55|325.5|323.5|14
1724909920000|2024-08-29 05:38:40|325.54|323.54|325.51|323.51|325.54|323.54|325.51|323.51|9
1724909930000|2024-08-29 05:38:50|325.5|323.5|325.42|323.42|325.5|323.5|325.37|323.37|9
1724909940000|2024-08-29 05:39:00|325.41|323.41|325.51|323.51|325.51|323.51|325.36|323.36|20
1724909950000|2024-08-29 05:39:10|325.52|323.52|325.49|323.49|325.54|323.54|325.48|323.48|9
1724909960000|2024-08-29 05:39:20|325.51|323.51|325.47|323.47|325.51|323.51|325.46|323.46|10
1724909970000|2024-08-29 05:39:30|325.44|323.44|325.45|323.45|325.46|323.46|325.42|323.42|9
1724909980000|2024-08-29 05:39:40|325.44|323.44|325.42|323.42|325.45|323.45|325.41|323.41|9
1724909990000|2024-08-29 05:39:50|325.44|323.44|325.46|323.46|325.48|323.48|325.41|323.41|16
1724910000000|2024-08-29 05:40:00|325.47|323.47|325.49|323.49|325.5|323.5|325.43|323.43|16
1724910010000|2024-08-29 05:40:10|325.5|323.5|325.52|323.52|325.62|323.62|325.5|323.5|15
1724910020000|2024-08-29 05:40:20|325.54|323.54|325.5|323.5|325.57|323.57|325.49|323.49|17
1724910030000|2024-08-29 05:40:30|325.49|323.49|325.44|323.44|325.51|323.51|325.43|323.43|18
1724910040000|2024-08-29 05:40:40|325.43|323.43|325.43|323.43|325.45|323.45|325.42|323.42|11
1724910050000|2024-08-29 05:40:50|325.42|323.42|325.41|323.41|325.42|323.42|325.37|323.37|5
1724910060000|2024-08-29 05:41:00|325.39|323.39|325.24|323.24|325.39|323.39|325.22|323.22|10
1724910070000|2024-08-29 05:41:10|325.23|323.23|325.2|323.2|325.24|323.24|325.2|323.2|10
1724910080000|2024-08-29 05:41:20|325.18|323.18|325.2|323.2|325.2|323.2|325.18|323.18|2
1724910090000|2024-08-29 05:41:30|325.23|323.23|325.36|323.36|325.36|323.36|325.23|323.23|16
1724910100000|2024-08-29 05:41:40|325.34|323.34|325.36|323.36|325.36|323.36|325.28|323.28|18
1724910110000|2024-08-29 05:41:50|325.34|323.34|325.31|323.31|325.34|323.34|325.3|323.3|6
1724910120000|2024-08-29 05:42:00|325.33|323.33|325.36|323.36|325.38|323.38|325.33|323.33|11
1724910130000|2024-08-29 05:42:10|325.35|323.35|325.31|323.31|325.36|323.36|325.29|323.29|13
1724910140000|2024-08-29 05:42:20|325.32|323.32|325.33|323.33|325.35|323.35|325.31|323.31|10
1724910150000|2024-08-29 05:42:30|325.32|323.32|325.28|323.28|325.35|323.35|325.27|323.27|15
1724910160000|2024-08-29 05:42:40|325.29|323.29|325.29|323.29|325.32|323.32|325.28|323.28|13
1724910170000|2024-08-29 05:42:50|325.3|323.3|325.38|323.38|325.38|323.38|325.3|323.3|6
1724910180000|2024-08-29 05:43:00|325.39|323.39|325.32|323.32|325.44|323.44|325.32|323.32|11
1724910190000|2024-08-29 05:43:10|325.21|323.21|325.27|323.27|325.27|323.27|325.2|323.2|5
1724910200000|2024-08-29 05:43:20|325.29|323.29|325.24|323.24|325.29|323.29|325.24|323.24|13
1724910210000|2024-08-29 05:43:30|325.23|323.23|325.28|323.28|325.28|323.28|325.23|323.23|4
1724910220000|2024-08-29 05:43:40|325.3|323.3|325.32|323.32|325.32|323.32|325.3|323.3|3
1724910230000|2024-08-29 05:43:50|325.34|323.34|325.4|323.4|325.4|323.4|325.34|323.34|3
1724910240000|2024-08-29 05:44:00|325.41|323.41|325.4|323.4|325.41|323.41|325.4|323.4|2
1724910250000|2024-08-29 05:44:10|325.38|323.38|325.38|323.38|325.38|323.38|325.38|323.38|1
1724910270000|2024-08-29 05:44:30|325.36|323.36|325.39|323.39|325.4|323.4|325.36|323.36|3
1724910290000|2024-08-29 05:44:50|325.4|323.4|325.4|323.4|325.4|323.4|325.4|323.4|1
1724910300000|2024-08-29 05:45:00|325.38|323.38|325.38|323.38|325.38|323.38|325.38|323.38|1
1724910310000|2024-08-29 05:45:10|325.4|323.4|325.36|323.36|325.4|323.4|325.36|323.36|3
1724910320000|2024-08-29 05:45:20|325.33|323.33|325.4|323.4|325.4|323.4|325.33|323.33|3
1724910330000|2024-08-29 05:45:30|325.41|323.41|325.41|323.41|325.41|323.41|325.41|323.41|1
1724910340000|2024-08-29 05:45:40|325.4|323.4|325.4|323.4|325.4|323.4|325.4|323.4|1
1724910350000|2024-08-29 05:45:50|325.41|323.41|325.41|323.41|325.41|323.41|325.4|323.4|3
1724910360000|2024-08-29 05:46:00|325.42|323.42|325.4|323.4|325.42|323.42|325.39|323.39|5
1724910370000|2024-08-29 05:46:10|325.38|323.38|325.34|323.34|325.38|323.38|325.34|323.34|3
1724910390000|2024-08-29 05:46:30|325.35|323.35|325.35|323.35|325.35|323.35|325.35|323.35|1
1724910400000|2024-08-29 05:46:40|325.33|323.33|325.33|323.33|325.33|323.33|325.33|323.33|1
1724910420000|2024-08-29 05:47:00|325.31|323.31|325.31|323.31|325.31|323.31|325.31|323.31|1
1724910430000|2024-08-29 05:47:10|325.35|323.35|325.35|323.35|325.35|323.35|325.35|323.35|1
1724910440000|2024-08-29 05:47:20|325.4|323.4|325.4|323.4|325.4|323.4|325.4|323.4|1
1724910450000|2024-08-29 05:47:30|325.42|323.42|325.45|323.45|325.45|323.45|325.42|323.42|9
1724910460000|2024-08-29 05:47:40|325.46|323.46|325.45|323.45|325.46|323.46|325.45|323.45|4
1724910470000|2024-08-29 05:47:50|325.44|323.44|325.53|323.53|325.53|323.53|325.44|323.44|10
1724910480000|2024-08-29 05:48:00|325.58|323.58|325.69|323.69|325.71|323.71|325.58|323.58|11
1724910490000|2024-08-29 05:48:10|325.71|323.71|325.74|323.74|325.74|323.74|325.71|323.71|3
1724910500000|2024-08-29 05:48:20|325.72|323.72|325.7|323.7|325.72|323.72|325.7|323.7|2
1724910510000|2024-08-29 05:48:30|325.68|323.68|325.73|323.73|325.73|323.73|325.68|323.68|10
1724910520000|2024-08-29 05:48:40|325.75|323.75|325.75|323.75|325.75|323.75|325.75|323.75|1
1724910530000|2024-08-29 05:48:50|325.77|323.77|325.84|323.84|325.84|323.84|325.77|323.77|3
1724910540000|2024-08-29 05:49:00|325.82|323.82|325.78|323.78|325.82|323.82|325.78|323.78|3
1724910550000|2024-08-29 05:49:10|325.75|323.75|325.75|323.75|325.75|323.75|325.75|323.75|1
1724910580000|2024-08-29 05:49:40|325.88|323.88|325.86|323.86|325.88|323.88|325.86|323.86|3
1724910590000|2024-08-29 05:49:50|325.87|323.87|325.8|323.8|325.87|323.87|325.8|323.8|5
1724910610000|2024-08-29 05:50:10|325.83|323.83|326|324|326.01|324.01|325.83|323.83|6
1724910630000|2024-08-29 05:50:30|326.05|324.05|326|324|326.06|324.06|326|324|8
1724910640000|2024-08-29 05:50:40|325.99|323.99|325.97|323.97|325.99|323.99|325.97|323.97|2
1724910650000|2024-08-29 05:50:50|325.95|323.95|326|324|326|324|325.95|323.95|2
1724910660000|2024-08-29 05:51:00|325.96|323.96|325.99|323.99|326|324|325.96|323.96|3
1724910670000|2024-08-29 05:51:10|325.96|323.96|325.96|323.96|325.96|323.96|325.96|323.96|1
1724910680000|2024-08-29 05:51:20|326|324|326|324|326|324|326|324|1
1724910690000|2024-08-29 05:51:30|325.97|323.97|325.97|323.97|325.97|323.97|325.97|323.97|1
1724910700000|2024-08-29 05:51:40|326|324|326|324|326|324|326|324|1
1724910710000|2024-08-29 05:51:50|326.05|324.05|326.05|324.05|326.05|324.05|326.05|324.05|1
1724910730000|2024-08-29 05:52:10|326.07|324.07|326.22|324.22|326.24|324.24|326.07|324.07|8
1724910740000|2024-08-29 05:52:20|326.24|324.24|326.24|324.24|326.24|324.24|326.23|324.23|3
1724910750000|2024-08-29 05:52:30|326.22|324.22|326.21|324.21|326.22|324.22|326.21|324.21|2
1724910760000|2024-08-29 05:52:40|326.19|324.19|326.19|324.19|326.19|324.19|326.19|324.19|1
1724910770000|2024-08-29 05:52:50|326.21|324.21|326.21|324.21|326.21|324.21|326.21|324.21|1
1724910780000|2024-08-29 05:53:00|326.2|324.2|326.21|324.21|326.21|324.21|326.2|324.2|2
1724910790000|2024-08-29 05:53:10|326.25|324.25|326.33|324.33|326.33|324.33|326.22|324.22|4
1724910820000|2024-08-29 05:53:40|326.32|324.32|326.28|324.28|326.32|324.32|326.28|324.28|5
1724910830000|2024-08-29 05:53:50|326.29|324.29|326.31|324.31|326.31|324.31|326.29|324.29|2
1724910840000|2024-08-29 05:54:00|326.33|324.33|326.32|324.32|326.33|324.33|326.32|324.32|2
1724910850000|2024-08-29 05:54:10|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1724910860000|2024-08-29 05:54:20|326.32|324.32|326.33|324.33|326.35|324.35|326.32|324.32|5
1724910870000|2024-08-29 05:54:30|326.32|324.32|326.3|324.3|326.4|324.4|326.3|324.3|10
1724910880000|2024-08-29 05:54:40|326.33|324.33|326.27|324.27|326.33|324.33|326.27|324.27|6
1724910890000|2024-08-29 05:54:50|326.29|324.29|326.34|324.34|326.36|324.36|326.29|324.29|11
1724910900000|2024-08-29 05:55:00|326.33|324.33|326.42|324.42|326.44|324.44|326.33|324.33|5
1724910940000|2024-08-29 05:55:40|326.41|324.41|326.42|324.42|326.42|324.42|326.41|324.41|2
1724910950000|2024-08-29 05:55:50|326.41|324.41|326.37|324.37|326.42|324.42|326.37|324.37|4
1724910970000|2024-08-29 05:56:10|326.39|324.39|326.37|324.37|326.39|324.39|326.37|324.37|2
1724910990000|2024-08-29 05:56:30|326.35|324.35|326.33|324.33|326.35|324.35|326.33|324.33|2
1724911000000|2024-08-29 05:56:40|326.38|324.38|326.38|324.38|326.38|324.38|326.38|324.38|1
1724911010000|2024-08-29 05:56:50|326.41|324.41|326.39|324.39|326.41|324.41|326.39|324.39|2
1724911020000|2024-08-29 05:57:00|326.42|324.42|326.42|324.42|326.42|324.42|326.42|324.42|1
1724911030000|2024-08-29 05:57:10|326.44|324.44|326.42|324.42|326.46|324.46|326.42|324.42|4
1724911100000|2024-08-29 05:58:20|326.41|324.41|326.41|324.41|326.41|324.41|326.41|324.41|1
1724911110000|2024-08-29 05:58:30|326.42|324.42|326.41|324.41|326.42|324.42|326.41|324.41|2
1724911120000|2024-08-29 05:58:40|326.42|324.42|326.37|324.37|326.42|324.42|326.37|324.37|4
1724911140000|2024-08-29 05:59:00|326.39|324.39|326.37|324.37|326.42|324.42|326.37|324.37|3
1724911150000|2024-08-29 05:59:10|326.39|324.39|326.39|324.39|326.39|324.39|326.39|324.39|1
1724911160000|2024-08-29 05:59:20|326.37|324.37|326.37|324.37|326.37|324.37|326.37|324.37|1
1724911170000|2024-08-29 05:59:30|326.35|324.35|326.35|324.35|326.35|324.35|326.35|324.35|1
1724911180000|2024-08-29 05:59:40|326.26|324.26|326.28|324.28|326.28|324.28|326.22|324.22|4
1724911200000|2024-08-29 06:00:00|326.27|324.27|326.26|324.26|326.27|324.27|326.25|324.25|4
1724911210000|2024-08-29 06:00:10|326.28|324.28|326.41|324.41|326.41|324.41|326.28|324.28|4
1724911220000|2024-08-29 06:00:20|326.4|324.4|326.38|324.38|326.4|324.4|326.38|324.38|4
1724911240000|2024-08-29 06:00:40|326.4|324.4|326.4|324.4|326.4|324.4|326.4|324.4|1
1724911260000|2024-08-29 06:01:00|326.42|324.42|326.4|324.4|326.42|324.42|326.4|324.4|3
1724911280000|2024-08-29 06:01:20|326.39|324.39|326.39|324.39|326.39|324.39|326.39|324.39|1
1724911290000|2024-08-29 06:01:30|326.37|324.37|326.38|324.38|326.4|324.4|326.37|324.37|3
1724911300000|2024-08-29 06:01:40|326.36|324.36|326.38|324.38|326.4|324.4|326.36|324.36|3
1724911320000|2024-08-29 06:02:00|326.4|324.4|326.2|324.2|326.4|324.4|326.2|324.2|6
1724911330000|2024-08-29 06:02:10|326.21|324.21|326.34|324.34|326.38|324.38|326.21|324.21|14
1724911340000|2024-08-29 06:02:20|326.32|324.32|326.83|324.83|326.83|324.83|326.32|324.32|15
1724911350000|2024-08-29 06:02:30|326.76|324.76|326.41|324.41|326.76|324.76|326.41|324.41|14
1724911360000|2024-08-29 06:02:40|326.39|324.39|326.27|324.27|326.39|324.39|326.27|324.27|9
1724911370000|2024-08-29 06:02:50|326.3|324.3|326.42|324.42|326.42|324.42|326.3|324.3|18
1724911380000|2024-08-29 06:03:00|326.43|324.43|326.36|324.36|326.45|324.45|326.29|324.29|15
1724911390000|2024-08-29 06:03:10|326.35|324.35|326.41|324.41|326.43|324.43|326.34|324.34|16
1724911400000|2024-08-29 06:03:20|326.42|324.42|326.44|324.44|326.49|324.49|326.41|324.41|15
1724911410000|2024-08-29 06:03:30|326.42|324.42|326.33|324.33|326.42|324.42|326.22|324.22|22
1724911420000|2024-08-29 06:03:40|326.34|324.34|326.38|324.38|326.39|324.39|326.34|324.34|14
1724911430000|2024-08-29 06:03:50|326.36|324.36|326.36|324.36|326.38|324.38|326.33|324.33|14
1724911440000|2024-08-29 06:04:00|326.35|324.35|326.38|324.38|326.42|324.42|326.35|324.35|15
1724911450000|2024-08-29 06:04:10|326.37|324.37|326.37|324.37|326.42|324.42|326.34|324.34|20
1724911460000|2024-08-29 06:04:20|326.38|324.38|326.59|324.59|326.59|324.59|326.38|324.38|10
1724911470000|2024-08-29 06:04:30|326.58|324.58|326.59|324.59|326.59|324.59|326.57|324.57|9
1724911480000|2024-08-29 06:04:40|326.58|324.58|326.58|324.58|326.58|324.58|326.54|324.54|7
1724911490000|2024-08-29 06:04:50|326.57|324.57|326.76|324.76|326.77|324.77|326.57|324.57|6
1724911500000|2024-08-29 06:05:00|326.75|324.75|326.74|324.74|326.76|324.76|326.67|324.67|11
1724911510000|2024-08-29 06:05:10|326.75|324.75|326.94|324.94|326.96|324.96|326.74|324.74|11
1724911520000|2024-08-29 06:05:20|326.93|324.93|326.93|324.93|326.95|324.95|326.91|324.91|5
1724911540000|2024-08-29 06:05:40|326.87|324.87|326.74|324.74|326.87|324.87|326.74|324.74|3
1724911550000|2024-08-29 06:05:50|326.72|324.72|326.59|324.59|326.72|324.72|326.57|324.57|9
1724911570000|2024-08-29 06:06:10|326.58|324.58|326.57|324.57|326.58|324.58|326.57|324.57|2
1724911580000|2024-08-29 06:06:20|326.54|324.54|326.54|324.54|326.54|324.54|326.54|324.54|1
1724911600000|2024-08-29 06:06:40|326.57|324.57|326.55|324.55|326.57|324.57|326.55|324.55|2
1724911610000|2024-08-29 06:06:50|326.53|324.53|326.57|324.57|326.57|324.57|326.53|324.53|2
1724911630000|2024-08-29 06:07:10|326.64|324.64|326.74|324.74|326.74|324.74|326.64|324.64|12
1724911640000|2024-08-29 06:07:20|326.78|324.78|326.82|324.82|326.84|324.84|326.78|324.78|13
1724911650000|2024-08-29 06:07:30|326.81|324.81|326.8|324.8|326.81|324.81|326.8|324.8|4
1724911660000|2024-08-29 06:07:40|326.79|324.79|326.82|324.82|326.86|324.86|326.79|324.79|16
1724911670000|2024-08-29 06:07:50|326.81|324.81|326.82|324.82|326.82|324.82|326.8|324.8|6
1724911680000|2024-08-29 06:08:00|326.81|324.81|326.83|324.83|326.84|324.84|326.81|324.81|15
1724911690000|2024-08-29 06:08:10|326.82|324.82|326.75|324.75|326.82|324.82|326.75|324.75|6
1724911700000|2024-08-29 06:08:20|326.78|324.78|326.78|324.78|326.78|324.78|326.78|324.78|1
1724911710000|2024-08-29 06:08:30|326.79|324.79|326.71|324.71|326.79|324.79|326.71|324.71|4
1724911720000|2024-08-29 06:08:40|326.6|324.6|326.57|324.57|326.61|324.61|326.57|324.57|5
1724911730000|2024-08-29 06:08:50|326.56|324.56|326.56|324.56|326.57|324.57|326.56|324.56|3
1724911740000|2024-08-29 06:09:00|326.54|324.54|326.52|324.52|326.54|324.54|326.52|324.52|2
1724911750000|2024-08-29 06:09:10|326.5|324.5|326.37|324.37|326.5|324.5|326.37|324.37|5
1724911760000|2024-08-29 06:09:20|326.39|324.39|326.44|324.44|326.46|324.46|326.38|324.38|11
1724911770000|2024-08-29 06:09:30|326.45|324.45|326.45|324.45|326.45|324.45|326.45|324.45|1
1724911780000|2024-08-29 06:09:40|326.46|324.46|326.41|324.41|326.47|324.47|326.41|324.41|5
1724911790000|2024-08-29 06:09:50|326.39|324.39|326.39|324.39|326.4|324.4|326.38|324.38|9
1724911800000|2024-08-29 06:10:00|326.38|324.38|326.36|324.36|326.38|324.38|326.34|324.34|10
1724911810000|2024-08-29 06:10:10|326.37|324.37|326.39|324.39|326.41|324.41|326.37|324.37|5
1724911820000|2024-08-29 06:10:20|326.43|324.43|326.39|324.39|326.43|324.43|326.38|324.38|8
1724911830000|2024-08-29 06:10:30|326.45|324.45|326.49|324.49|326.49|324.49|326.45|324.45|4
1724911840000|2024-08-29 06:10:40|326.47|324.47|326.46|324.46|326.47|324.47|326.43|324.43|6
1724911850000|2024-08-29 06:10:50|326.47|324.47|326.42|324.42|326.48|324.48|326.42|324.42|5
1724911860000|2024-08-29 06:11:00|326.41|324.41|326.38|324.38|326.42|324.42|326.37|324.37|6
1724911870000|2024-08-29 06:11:10|326.4|324.4|326.41|324.41|326.41|324.41|326.4|324.4|2
1724911880000|2024-08-29 06:11:20|326.4|324.4|326.35|324.35|326.4|324.4|326.35|324.35|14
1724911890000|2024-08-29 06:11:30|326.36|324.36|326.35|324.35|326.36|324.36|326.35|324.35|6
1724911900000|2024-08-29 06:11:40|326.33|324.33|326.34|324.34|326.35|324.35|326.33|324.33|3
1724911910000|2024-08-29 06:11:50|326.36|324.36|326.35|324.35|326.36|324.36|326.35|324.35|2
1724911920000|2024-08-29 06:12:00|326.32|324.32|326.32|324.32|326.32|324.32|326.32|324.32|1
1724911940000|2024-08-29 06:12:20|326.3|324.3|326.21|324.21|326.3|324.3|326.19|324.19|4
1724911950000|2024-08-29 06:12:30|326.2|324.2|326.25|324.25|326.25|324.25|326.19|324.19|8
1724911960000|2024-08-29 06:12:40|326.24|324.24|326.27|324.27|326.27|324.27|326.24|324.24|2
1724911970000|2024-08-29 06:12:50|326.48|324.48|326.49|324.49|326.52|324.52|326.48|324.48|10
1724911980000|2024-08-29 06:13:00|326.5|324.5|326.48|324.48|326.5|324.5|326.48|324.48|2
1724911990000|2024-08-29 06:13:10|326.47|324.47|326.49|324.49|326.51|324.51|326.47|324.47|10
1724912000000|2024-08-29 06:13:20|326.48|324.48|326.48|324.48|326.48|324.48|326.48|324.48|1
1724912010000|2024-08-29 06:13:30|326.5|324.5|326.47|324.47|326.5|324.5|326.47|324.47|3
1724912020000|2024-08-29 06:13:40|326.4|324.4|326.39|324.39|326.41|324.41|326.39|324.39|4
1724912030000|2024-08-29 06:13:50|326.4|324.4|326.42|324.42|326.42|324.42|326.38|324.38|9
1724912040000|2024-08-29 06:14:00|326.46|324.46|326.51|324.51|326.51|324.51|326.46|324.46|5
1724912050000|2024-08-29 06:14:10|326.5|324.5|326.52|324.52|326.53|324.53|326.49|324.49|13
1724912060000|2024-08-29 06:14:20|326.53|324.53|326.63|324.63|326.63|324.63|326.53|324.53|9
1724912070000|2024-08-29 06:14:30|326.61|324.61|326.72|324.72|326.72|324.72|326.61|324.61|10
1724912080000|2024-08-29 06:14:40|326.71|324.71|326.72|324.72|326.72|324.72|326.71|324.71|2
1724912090000|2024-08-29 06:14:50|326.71|324.71|326.69|324.69|326.71|324.71|326.69|324.69|3
1724912100000|2024-08-29 06:15:00|326.67|324.67|326.65|324.65|326.67|324.67|326.65|324.65|2
1724912120000|2024-08-29 06:15:20|326.62|324.62|326.42|324.42|326.62|324.62|326.41|324.41|6
1724912130000|2024-08-29 06:15:30|326.41|324.41|326.34|324.34|326.42|324.42|326.34|324.34|7
1724912140000|2024-08-29 06:15:40|326.35|324.35|326.32|324.32|326.35|324.35|326.31|324.31|14
1724912150000|2024-08-29 06:15:50|326.33|324.33|326.41|324.41|326.41|324.41|326.33|324.33|4
1724912160000|2024-08-29 06:16:00|326.43|324.43|326.38|324.38|326.53|324.53|326.36|324.36|15
1724912170000|2024-08-29 06:16:10|326.37|324.37|326.34|324.34|326.37|324.37|326.32|324.32|11
1724912180000|2024-08-29 06:16:20|326.33|324.33|326.34|324.34|326.35|324.35|326.33|324.33|9
1724912190000|2024-08-29 06:16:30|326.33|324.33|326.26|324.26|326.33|324.33|326.26|324.26|9
1724912200000|2024-08-29 06:16:40|326.24|324.24|326.14|324.14|326.24|324.24|326.13|324.13|9
1724912210000|2024-08-29 06:16:50|326.13|324.13|326.14|324.14|326.14|324.14|326.07|324.07|9
1724912220000|2024-08-29 06:17:00|326.13|324.13|326.09|324.09|326.14|324.14|326.09|324.09|6
1724912230000|2024-08-29 06:17:10|326.1|324.1|326.07|324.07|326.2|324.2|326.07|324.07|13
1724912240000|2024-08-29 06:17:20|326.06|324.06|326.05|324.05|326.06|324.06|325.96|323.96|16
1724912250000|2024-08-29 06:17:30|326.06|324.06|326.06|324.06|326.06|324.06|326.06|324.06|1
1724912260000|2024-08-29 06:17:40|326.1|324.1|326.09|324.09|326.2|324.2|326.09|324.09|9
1724912270000|2024-08-29 06:17:50|326.08|324.08|325.97|323.97|326.09|324.09|325.96|323.96|11
1724912280000|2024-08-29 06:18:00|325.96|323.96|325.95|323.95|325.96|323.96|325.94|323.94|3
1724912290000|2024-08-29 06:18:10|326.02|324.02|326.09|324.09|326.11|324.11|326.02|324.02|6
1724912300000|2024-08-29 06:18:20|326.08|324.08|326.17|324.17|326.17|324.17|326.07|324.07|12
1724912310000|2024-08-29 06:18:30|326.16|324.16|326.16|324.16|326.16|324.16|326.15|324.15|7
1724912320000|2024-08-29 06:18:40|326.15|324.15|326.08|324.08|326.15|324.15|326.06|324.06|10
1724912330000|2024-08-29 06:18:50|326.11|324.11|326.25|324.25|326.25|324.25|326.11|324.11|7
1724912350000|2024-08-29 06:19:10|326.23|324.23|326.21|324.21|326.23|324.23|326.21|324.21|2
1724912360000|2024-08-29 06:19:20|326.08|324.08|326.06|324.06|326.08|324.08|326.04|324.04|9
1724912370000|2024-08-29 06:19:30|326.05|324.05|326.04|324.04|326.06|324.06|326.04|324.04|5
1724912380000|2024-08-29 06:19:40|326.05|324.05|326.03|324.03|326.05|324.05|326.01|324.01|13
1724912390000|2024-08-29 06:19:50|326.04|324.04|326.07|324.07|326.08|324.08|326.04|324.04|7
1724912400000|2024-08-29 06:20:00|326.08|324.08|326.16|324.16|326.17|324.17|326.07|324.07|10
1724912410000|2024-08-29 06:20:10|326.15|324.15|326.34|324.34|326.34|324.34|326.15|324.15|7
1724912420000|2024-08-29 06:20:20|326.35|324.35|326.45|324.45|326.48|324.48|326.35|324.35|13
1724912430000|2024-08-29 06:20:30|326.46|324.46|326.53|324.53|326.53|324.53|326.46|324.46|3
1724912440000|2024-08-29 06:20:40|326.52|324.52|326.46|324.46|326.52|324.52|326.46|324.46|8
1724912450000|2024-08-29 06:20:50|326.47|324.47|326.44|324.44|326.48|324.48|326.41|324.41|14
1724912460000|2024-08-29 06:21:00|326.45|324.45|326.54|324.54|326.56|324.56|326.45|324.45|11
1724912470000|2024-08-29 06:21:10|326.51|324.51|326.54|324.54|326.56|324.56|326.51|324.51|7
1724912480000|2024-08-29 06:21:20|326.55|324.55|326.73|324.73|326.74|324.74|326.54|324.54|9
1724912490000|2024-08-29 06:21:30|326.74|324.74|326.76|324.76|326.76|324.76|326.74|324.74|5
1724912500000|2024-08-29 06:21:40|326.79|324.79|326.96|324.96|326.96|324.96|326.79|324.79|19
1724912530000|2024-08-29 06:22:10|326.93|324.93|326.93|324.93|326.94|324.94|326.93|324.93|5
1724912540000|2024-08-29 06:22:20|326.94|324.94|326.96|324.96|326.96|324.96|326.93|324.93|10
1724912550000|2024-08-29 06:22:30|326.97|324.97|327|325|327|325|326.97|324.97|6
1724912560000|2024-08-29 06:22:40|327.01|325.01|326.99|324.99|327.01|325.01|326.99|324.99|3
1724912580000|2024-08-29 06:23:00|327|325|327|325|327|325|326.99|324.99|5
1724912590000|2024-08-29 06:23:10|327.02|325.02|327.16|325.16|327.18|325.18|327.02|325.02|7
1724912600000|2024-08-29 06:23:20|327.17|325.17|327.16|325.16|327.21|325.21|327.16|325.16|4
1724912620000|2024-08-29 06:23:40|327.17|325.17|327.39|325.39|327.39|325.39|327.17|325.17|7
1724912630000|2024-08-29 06:23:50|327.36|325.36|327.32|325.32|327.38|325.38|327.32|325.32|11
1724912640000|2024-08-29 06:24:00|327.28|325.28|327.36|325.36|327.41|325.41|327.28|325.28|19
1724912650000|2024-08-29 06:24:10|327.37|325.37|327.31|325.31|327.37|325.37|327.3|325.3|15
1724912660000|2024-08-29 06:24:20|327.32|325.32|327.39|325.39|327.43|325.43|327.32|325.32|17
1724912670000|2024-08-29 06:24:30|327.4|325.4|327.38|325.38|327.41|325.41|327.35|325.35|15
1724912680000|2024-08-29 06:24:40|327.37|325.37|327.36|325.36|327.39|325.39|327.34|325.34|12
1724912690000|2024-08-29 06:24:50|327.35|325.35|327.41|325.41|327.43|325.43|327.35|325.35|16
1724912700000|2024-08-29 06:25:00|327.42|325.42|327.3|325.3|327.42|325.42|327.3|325.3|8
1724912710000|2024-08-29 06:25:10|327.28|325.28|327.28|325.28|327.37|325.37|327.27|325.27|10
1724912720000|2024-08-29 06:25:20|327.29|325.29|327.15|325.15|327.34|325.34|327.14|325.14|16
1724912730000|2024-08-29 06:25:30|327.14|325.14|327.11|325.11|327.15|325.15|327.09|325.09|17
1724912740000|2024-08-29 06:25:40|327.1|325.1|327.03|325.03|327.11|325.11|327.03|325.03|16
1724912750000|2024-08-29 06:25:50|327.02|325.02|326.97|324.97|327.02|325.02|326.96|324.96|14
1724912760000|2024-08-29 06:26:00|326.98|324.98|327.04|325.04|327.1|325.1|326.98|324.98|11
1724912770000|2024-08-29 06:26:10|327.06|325.06|327.03|325.03|327.11|325.11|327.03|325.03|15
1724912780000|2024-08-29 06:26:20|327.04|325.04|326.92|324.92|327.04|325.04|326.91|324.91|18
1724912790000|2024-08-29 06:26:30|326.94|324.94|326.99|324.99|326.99|324.99|326.92|324.92|13
1724912800000|2024-08-29 06:26:40|327.01|325.01|327.02|325.02|327.05|325.05|326.99|324.99|18
1724912810000|2024-08-29 06:26:50|327.01|325.01|326.97|324.97|327.01|325.01|326.89|324.89|14
1724912820000|2024-08-29 06:27:00|326.96|324.96|326.89|324.89|326.96|324.96|326.89|324.89|19
1724912830000|2024-08-29 06:27:10|326.9|324.9|326.96|324.96|326.96|324.96|326.9|324.9|14
1724912840000|2024-08-29 06:27:20|326.97|324.97|326.9|324.9|326.98|324.98|326.9|324.9|8
1724912850000|2024-08-29 06:27:30|326.87|324.87|326.86|324.86|326.87|324.87|326.85|324.85|6
1724912860000|2024-08-29 06:27:40|326.85|324.85|326.83|324.83|326.85|324.85|326.83|324.83|13
1724912870000|2024-08-29 06:27:50|326.84|324.84|326.88|324.88|326.88|324.88|326.84|324.84|5
1724912880000|2024-08-29 06:28:00|326.85|324.85|326.85|324.85|326.87|324.87|326.84|324.84|10
1724912890000|2024-08-29 06:28:10|326.84|324.84|326.67|324.67|326.85|324.85|326.67|324.67|21
1724912900000|2024-08-29 06:28:20|326.68|324.68|326.75|324.75|326.76|324.76|326.68|324.68|10
1724912910000|2024-08-29 06:28:30|326.71|324.71|326.63|324.63|326.72|324.72|326.62|324.62|7
1724912920000|2024-08-29 06:28:40|326.64|324.64|326.63|324.63|326.65|324.65|326.63|324.63|14
1724912930000|2024-08-29 06:28:50|326.62|324.62|326.69|324.69|326.7|324.7|326.61|324.61|12
1724912940000|2024-08-29 06:29:00|326.7|324.7|326.73|324.73|326.74|324.74|326.7|324.7|11
1724912950000|2024-08-29 06:29:10|326.72|324.72|326.65|324.65|326.72|324.72|326.62|324.62|10
1724912960000|2024-08-29 06:29:20|326.64|324.64|326.63|324.63|326.66|324.66|326.63|324.63|10
1724912970000|2024-08-29 06:29:30|326.64|324.64|326.55|324.55|326.65|324.65|326.54|324.54|14
1724912980000|2024-08-29 06:29:40|326.54|324.54|326.5|324.5|326.55|324.55|326.5|324.5|10
1724912990000|2024-08-29 06:29:50|326.52|324.52|326.52|324.52|326.52|324.52|326.52|324.52|1
1724913000000|2024-08-29 06:30:00|326.53|324.53|326.54|324.54|326.55|324.55|326.52|324.52|7
1724913010000|2024-08-29 06:30:10|326.55|324.55|326.68|324.68|326.68|324.68|326.55|324.55|8
1724913020000|2024-08-29 06:30:20|326.7|324.7|326.87|324.87|326.87|324.87|326.67|324.67|12
1724913030000|2024-08-29 06:30:30|326.88|324.88|327.09|325.09|327.09|325.09|326.88|324.88|8
1724913040000|2024-08-29 06:30:40|327.18|325.18|327.25|325.25|327.25|325.25|327.17|325.17|6
1724913050000|2024-08-29 06:30:50|327.27|325.27|327.68|325.68|327.68|325.68|327.27|325.27|8
1724913060000|2024-08-29 06:31:00|327.64|325.64|327.62|325.62|327.64|325.64|327.62|325.62|5
1724913070000|2024-08-29 06:31:10|327.63|325.63|327.6|325.6|327.65|325.65|327.59|325.59|12
1724913080000|2024-08-29 06:31:20|327.61|325.61|327.61|325.61|327.62|325.62|327.59|325.59|13
1724913090000|2024-08-29 06:31:30|327.6|325.6|327.65|325.65|327.68|325.68|327.56|325.56|19
1724913100000|2024-08-29 06:31:40|327.62|325.62|327.68|325.68|327.68|325.68|327.59|325.59|14
1724913110000|2024-08-29 06:31:50|327.66|325.66|327.55|325.55|327.66|325.66|327.54|325.54|11
1724913120000|2024-08-29 06:32:00|327.48|325.48|327.53|325.53|327.57|325.57|327.48|325.48|19
1724913130000|2024-08-29 06:32:10|327.54|325.54|327.72|325.72|327.75|325.75|327.54|325.54|13
1724913140000|2024-08-29 06:32:20|327.76|325.76|327.75|325.75|327.76|325.76|327.72|325.72|5
1724913150000|2024-08-29 06:32:30|327.76|325.76|327.81|325.81|327.81|325.81|327.76|325.76|5
1724913160000|2024-08-29 06:32:40|327.88|325.88|327.78|325.78|327.91|325.91|327.78|325.78|7
1724913170000|2024-08-29 06:32:50|327.76|325.76|327.76|325.76|327.8|325.8|327.76|325.76|5
1724913180000|2024-08-29 06:33:00|327.78|325.78|327.73|325.73|327.78|325.78|327.69|325.69|21
1724913200000|2024-08-29 06:33:20|327.72|325.72|327.72|325.72|327.75|325.75|327.7|325.7|13
1724913210000|2024-08-29 06:33:30|327.74|325.74|327.77|325.77|327.82|325.82|327.72|325.72|19
1724913220000|2024-08-29 06:33:40|327.78|325.78|327.78|325.78|327.83|325.83|327.78|325.78|12
1724913230000|2024-08-29 06:33:50|327.77|325.77|327.66|325.66|327.77|325.77|327.66|325.66|12
1724913240000|2024-08-29 06:34:00|327.67|325.67|327.67|325.67|327.73|325.73|327.66|325.66|16
1724913250000|2024-08-29 06:34:10|327.68|325.68|327.83|325.83|327.88|325.88|327.68|325.68|18
1724913260000|2024-08-29 06:34:20|327.84|325.84|327.91|325.91|327.94|325.94|327.84|325.84|20
1724913270000|2024-08-29 06:34:30|327.92|325.92|327.99|325.99|328|326|327.87|325.87|20
1724913280000|2024-08-29 06:34:40|328|326|328.04|326.04|328.05|326.05|327.99|325.99|8
1724913290000|2024-08-29 06:34:50|328.05|326.05|328.05|326.05|328.05|326.05|328.05|326.05|1
1724913300000|2024-08-29 06:35:00|328.06|326.06|328.06|326.06|328.06|326.06|328.06|326.06|1
1724913310000|2024-08-29 06:35:10|328.05|326.05|328.05|326.05|328.05|326.05|328.04|326.04|3
1724913320000|2024-08-29 06:35:20|328.04|326.04|328.03|326.03|328.05|326.05|328.02|326.02|9
1724913330000|2024-08-29 06:35:30|328.01|326.01|328.05|326.05|328.05|326.05|328.01|326.01|12
1724913340000|2024-08-29 06:35:40|328.03|326.03|328.03|326.03|328.04|326.04|328.01|326.01|21
1724913350000|2024-08-29 06:35:50|328.02|326.02|328|326|328.02|326.02|328|326|5
1724913360000|2024-08-29 06:36:00|327.98|325.98|328.05|326.05|328.05|326.05|327.93|325.93|13
1724913370000|2024-08-29 06:36:10|328.04|326.04|327.99|325.99|328.04|326.04|327.99|325.99|3
1724913380000|2024-08-29 06:36:20|328|326|328.01|326.01|328.01|326.01|327.96|325.96|16
1724913390000|2024-08-29 06:36:30|328.03|326.03|328.01|326.01|328.05|326.05|328|326|15
1724913400000|2024-08-29 06:36:40|328.02|326.02|327.95|325.95|328.02|326.02|327.88|325.88|12
1724913410000|2024-08-29 06:36:50|327.92|325.92|327.95|325.95|327.95|325.95|327.91|325.91|18
1724913420000|2024-08-29 06:37:00|327.94|325.94|328.02|326.02|328.04|326.04|327.94|325.94|15
1724913430000|2024-08-29 06:37:10|327.99|325.99|328.03|326.03|328.03|326.03|327.98|325.98|13
1724913440000|2024-08-29 06:37:20|328.04|326.04|327.99|325.99|328.05|326.05|327.98|325.98|15
1724913450000|2024-08-29 06:37:30|327.98|325.98|328.05|326.05|328.05|326.05|327.95|325.95|19
1724913460000|2024-08-29 06:37:40|328.08|326.08|328.05|326.05|328.08|326.08|328.05|326.05|2
1724913470000|2024-08-29 06:37:50|328.04|326.04|328.05|326.05|328.05|326.05|328.04|326.04|6
1724913480000|2024-08-29 06:38:00|328.04|326.04|328.04|326.04|328.05|326.05|328.01|326.01|11
1724913490000|2024-08-29 06:38:10|328.05|326.05|328.02|326.02|328.05|326.05|328.01|326.01|11
1724913500000|2024-08-29 06:38:20|328.05|326.05|328.1|326.1|328.1|326.1|328.03|326.03|9
1724913510000|2024-08-29 06:38:30|328.13|326.13|328.46|326.46|328.63|326.63|328.1|326.1|23
1724913520000|2024-08-29 06:38:40|328.47|326.47|328.21|326.21|328.47|326.47|328.21|326.21|22
1724913530000|2024-08-29 06:38:50|328.2|326.2|328.27|326.27|328.28|326.28|328.14|326.14|10
1724913540000|2024-08-29 06:39:00|328.29|326.29|328.57|326.57|328.57|326.57|328.29|326.29|22
1724913550000|2024-08-29 06:39:10|328.59|326.59|328.34|326.34|328.59|326.59|328.34|326.34|12
1724913560000|2024-08-29 06:39:20|328.31|326.31|328.33|326.33|328.33|326.33|328.31|326.31|8
1724913570000|2024-08-29 06:39:30|328.31|326.31|328.31|326.31|328.34|326.34|328.31|326.31|7
1724913580000|2024-08-29 06:39:40|328.3|326.3|328.13|326.13|328.31|326.31|328.13|326.13|14
1724913590000|2024-08-29 06:39:50|328.12|326.12|328.13|326.13|328.19|326.19|328.12|326.12|9
1724913600000|2024-08-29 06:40:00|328.12|326.12|328.06|326.06|328.12|326.12|328.06|326.06|19
1724913610000|2024-08-29 06:40:10|328.05|326.05|328.26|326.26|328.3|326.3|328.02|326.02|13
1724913620000|2024-08-29 06:40:20|328.25|326.25|328.21|326.21|328.33|326.33|328.18|326.18|16
1724913630000|2024-08-29 06:40:30|328.28|326.28|328.32|326.32|328.38|326.38|328.28|326.28|17
1724913640000|2024-08-29 06:40:40|328.3|326.3|328.4|326.4|328.4|326.4|328.23|326.23|15
1724913650000|2024-08-29 06:40:50|328.41|326.41|328.43|326.43|328.49|326.49|328.41|326.41|12
1724913660000|2024-08-29 06:41:00|328.42|326.42|328.29|326.29|328.45|326.45|328.29|326.29|24
1724913670000|2024-08-29 06:41:10|328.27|326.27|328.2|326.2|328.28|326.28|328.2|326.2|21
1724913680000|2024-08-29 06:41:20|328.19|326.19|328.3|326.3|328.33|326.33|328.19|326.19|16
1724913690000|2024-08-29 06:41:30|328.29|326.29|328.3|326.3|328.31|326.31|328.26|326.26|13
1724913700000|2024-08-29 06:41:40|328.29|326.29|328.38|326.38|328.38|326.38|328.29|326.29|10
1724913710000|2024-08-29 06:41:50|328.4|326.4|328.46|326.46|328.47|326.47|328.35|326.35|21
1724913720000|2024-08-29 06:42:00|328.45|326.45|328.33|326.33|328.46|326.46|328.33|326.33|12
1724913730000|2024-08-29 06:42:10|328.32|326.32|328.23|326.23|328.32|326.32|328.23|326.23|9
1724913740000|2024-08-29 06:42:20|328.24|326.24|328.25|326.25|328.27|326.27|328.23|326.23|10
1724913750000|2024-08-29 06:42:30|328.24|326.24|328.13|326.13|328.24|326.24|328.13|326.13|14
1724913760000|2024-08-29 06:42:40|328.14|326.14|328.02|326.02|328.14|326.14|328|326|8
1724913770000|2024-08-29 06:42:50|328.01|326.01|328.02|326.02|328.02|326.02|328|326|5
1724913780000|2024-08-29 06:43:00|328.03|326.03|328.13|326.13|328.14|326.14|327.98|325.98|11
1724913790000|2024-08-29 06:43:10|328.12|326.12|328.25|326.25|328.26|326.26|328.11|326.11|12
1724913800000|2024-08-29 06:43:20|328.23|326.23|328.25|326.25|328.26|326.26|328.17|326.17|18
1724913810000|2024-08-29 06:43:30|328.26|326.26|328.22|326.22|328.26|326.26|328.18|326.18|16
1724913820000|2024-08-29 06:43:40|328.21|326.21|328.32|326.32|328.32|326.32|328.21|326.21|9
1724913830000|2024-08-29 06:43:50|328.41|326.41|328.5|326.5|328.5|326.5|328.41|326.41|15
1724913840000|2024-08-29 06:44:00|328.48|326.48|328.44|326.44|328.49|326.49|328.44|326.44|10
1724913850000|2024-08-29 06:44:10|328.43|326.43|328.36|326.36|328.43|326.43|328.36|326.36|10
1724913860000|2024-08-29 06:44:20|328.37|326.37|328.41|326.41|328.45|326.45|328.37|326.37|11
1724913870000|2024-08-29 06:44:30|328.42|326.42|328.41|326.41|328.43|326.43|328.4|326.4|17
1724913880000|2024-08-29 06:44:40|328.42|326.42|328.33|326.33|328.43|326.43|328.33|326.33|8
1724913890000|2024-08-29 06:44:50|328.35|326.35|328.42|326.42|328.45|326.45|328.35|326.35|7
1724913900000|2024-08-29 06:45:00|328.45|326.45|328.54|326.54|328.58|326.58|328.44|326.44|18
1724913910000|2024-08-29 06:45:10|328.53|326.53|328.5|326.5|328.54|326.54|328.44|326.44|19
1724913920000|2024-08-29 06:45:20|328.51|326.51|328.45|326.45|328.51|326.51|328.45|326.45|15
1724913930000|2024-08-29 06:45:30|328.44|326.44|328.41|326.41|328.44|326.44|328.4|326.4|12
1724913940000|2024-08-29 06:45:40|328.37|326.37|328.31|326.31|328.37|326.37|328.31|326.31|5
1724913950000|2024-08-29 06:45:50|328.3|326.3|328.24|326.24|328.31|326.31|328.24|326.24|6
1724913960000|2024-08-29 06:46:00|328.25|326.25|328.19|326.19|328.29|326.29|328.18|326.18|16
1724913970000|2024-08-29 06:46:10|328.18|326.18|328.14|326.14|328.18|326.18|328.13|326.13|10
1724913980000|2024-08-29 06:46:20|328.18|326.18|328.19|326.19|328.26|326.26|328.18|326.18|9
1724913990000|2024-08-29 06:46:30|328.2|326.2|328.07|326.07|328.22|326.22|328.07|326.07|14
1724914000000|2024-08-29 06:46:40|328.03|326.03|328.06|326.06|328.12|326.12|328.03|326.03|12
1724914010000|2024-08-29 06:46:50|328.07|326.07|328.03|326.03|328.07|326.07|328.01|326.01|13
1724914020000|2024-08-29 06:47:00|328.02|326.02|327.81|325.81|328.02|326.02|327.8|325.8|12
1724914030000|2024-08-29 06:47:10|327.8|325.8|327.69|325.69|327.8|325.8|327.69|325.69|10
1724914040000|2024-08-29 06:47:20|327.68|325.68|327.75|325.75|327.84|325.84|327.68|325.68|9
1724914050000|2024-08-29 06:47:30|327.71|325.71|327.97|325.97|327.97|325.97|327.71|325.71|14
1724914060000|2024-08-29 06:47:40|327.94|325.94|327.74|325.74|327.95|325.95|327.73|325.73|19
1724914070000|2024-08-29 06:47:50|327.73|325.73|327.71|325.71|327.74|325.74|327.71|325.71|8
1724914080000|2024-08-29 06:48:00|327.68|325.68|327.7|325.7|327.78|325.78|327.63|325.63|21
1724914090000|2024-08-29 06:48:10|327.69|325.69|327.68|325.68|327.69|325.69|327.6|325.6|11
1724914100000|2024-08-29 06:48:20|327.73|325.73|327.86|325.86|327.86|325.86|327.73|325.73|5
1724914110000|2024-08-29 06:48:30|327.87|325.87|327.86|325.86|327.87|325.87|327.85|325.85|4
1724914120000|2024-08-29 06:48:40|327.85|325.85|327.8|325.8|327.86|325.86|327.79|325.79|8
1724914130000|2024-08-29 06:48:50|327.79|325.79|327.74|325.74|327.8|325.8|327.74|325.74|6
1724914140000|2024-08-29 06:49:00|327.75|325.75|327.64|325.64|327.75|325.75|327.61|325.61|19
1724914150000|2024-08-29 06:49:10|327.65|325.65|327.6|325.6|327.66|325.66|327.6|325.6|9
1724914160000|2024-08-29 06:49:20|327.61|325.61|327.65|325.65|327.67|325.67|327.61|325.61|14
1724914170000|2024-08-29 06:49:30|327.62|325.62|327.65|325.65|327.65|325.65|327.58|325.58|16
1724914180000|2024-08-29 06:49:40|327.63|325.63|327.58|325.58|327.64|325.64|327.57|325.57|15
1724914190000|2024-08-29 06:49:50|327.57|325.57|327.72|325.72|327.72|325.72|327.57|325.57|11
1724914200000|2024-08-29 06:50:00|327.71|325.71|327.79|325.79|327.8|325.8|327.7|325.7|15
1724914210000|2024-08-29 06:50:10|327.8|325.8|327.78|325.78|327.8|325.8|327.76|325.76|8
1724914220000|2024-08-29 06:50:20|327.77|325.77|327.85|325.85|327.91|325.91|327.73|325.73|17
1724914230000|2024-08-29 06:50:30|327.84|325.84|327.93|325.93|328.02|326.02|327.79|325.79|20
1724914240000|2024-08-29 06:50:40|327.92|325.92|327.98|325.98|328.02|326.02|327.9|325.9|13
1724914250000|2024-08-29 06:50:50|327.97|325.97|328.05|326.05|328.05|326.05|327.97|325.97|17
1724914260000|2024-08-29 06:51:00|328.04|326.04|328.29|326.29|328.29|326.29|328.04|326.04|16
1724914270000|2024-08-29 06:51:10|328.3|326.3|328.13|326.13|328.3|326.3|328.13|326.13|7
1724914280000|2024-08-29 06:51:20|328.11|326.11|328.06|326.06|328.12|326.12|328.06|326.06|22
1724914290000|2024-08-29 06:51:30|328.07|326.07|328.06|326.06|328.07|326.07|328.05|326.05|4
1724914300000|2024-08-29 06:51:40|328.05|326.05|328.01|326.01|328.05|326.05|328.01|326.01|8
1724914310000|2024-08-29 06:51:50|327.99|325.99|327.89|325.89|327.99|325.99|327.88|325.88|12
1724914320000|2024-08-29 06:52:00|327.88|325.88|327.93|325.93|327.94|325.94|327.88|325.88|11
1724914330000|2024-08-29 06:52:10|327.95|325.95|328.12|326.12|328.12|326.12|327.95|325.95|7
1724914340000|2024-08-29 06:52:20|328.11|326.11|328.05|326.05|328.11|326.11|328.05|326.05|7
1724914350000|2024-08-29 06:52:30|328.04|326.04|328.04|326.04|328.05|326.05|327.98|325.98|15
1724914360000|2024-08-29 06:52:40|328.03|326.03|328.07|326.07|328.07|326.07|328.03|326.03|11
1724914370000|2024-08-29 06:52:50|328.06|326.06|328.07|326.07|328.07|326.07|328.06|326.06|6
1724914380000|2024-08-29 06:53:00|328.06|326.06|327.97|325.97|328.07|326.07|327.96|325.96|16
1724914390000|2024-08-29 06:53:10|327.96|325.96|327.97|325.97|327.97|325.97|327.96|325.96|2
1724914400000|2024-08-29 06:53:20|327.94|325.94|327.91|325.91|327.95|325.95|327.91|325.91|9
1724914410000|2024-08-29 06:53:30|327.93|325.93|327.91|325.91|327.95|325.95|327.91|325.91|6
1724914420000|2024-08-29 06:53:40|327.9|325.9|327.91|325.91|327.91|325.91|327.9|325.9|2
1724914430000|2024-08-29 06:53:50|327.9|325.9|327.86|325.86|327.9|325.9|327.85|325.85|10
1724914440000|2024-08-29 06:54:00|327.84|325.84|327.77|325.77|327.84|325.84|327.77|325.77|12
1724914450000|2024-08-29 06:54:10|327.75|325.75|327.81|325.81|327.83|325.83|327.75|325.75|6
1724914460000|2024-08-29 06:54:20|327.83|325.83|327.82|325.82|327.86|325.86|327.78|325.78|22
1724914470000|2024-08-29 06:54:30|327.8|325.8|327.76|325.76|327.82|325.82|327.75|325.75|13
1724914480000|2024-08-29 06:54:40|327.77|325.77|327.73|325.73|327.77|325.77|327.71|325.71|15
1724914490000|2024-08-29 06:54:50|327.72|325.72|327.71|325.71|327.72|325.72|327.69|325.69|6
1724914500000|2024-08-29 06:55:00|327.7|325.7|327.56|325.56|327.7|325.7|327.56|325.56|16
1724914510000|2024-08-29 06:55:10|327.57|325.57|327.56|325.56|327.61|325.61|327.56|325.56|8
1724914520000|2024-08-29 06:55:20|327.55|325.55|327.55|325.55|327.55|325.55|327.55|325.55|1
1724914530000|2024-08-29 06:55:30|327.53|325.53|327.48|325.48|327.53|325.53|327.46|325.46|15
1724914540000|2024-08-29 06:55:40|327.47|325.47|327.41|325.41|327.48|325.48|327.41|325.41|11
1724914550000|2024-08-29 06:55:50|327.4|325.4|327.33|325.33|327.4|325.4|327.33|325.33|15
1724914560000|2024-08-29 06:56:00|327.3|325.3|327.36|325.36|327.39|325.39|327.3|325.3|20
1724914570000|2024-08-29 06:56:10|327.33|325.33|327.24|325.24|327.33|325.33|327.23|325.23|11
1724914580000|2024-08-29 06:56:20|327.23|325.23|327.26|325.26|327.26|325.26|327.19|325.19|17
1724914590000|2024-08-29 06:56:30|327.3|325.3|327.32|325.32|327.34|325.34|327.28|325.28|7
1724914600000|2024-08-29 06:56:40|327.34|325.34|327.33|325.33|327.34|325.34|327.31|325.31|7
1724914610000|2024-08-29 06:56:50|327.32|325.32|327.32|325.32|327.34|325.34|327.32|325.32|5
1724914620000|2024-08-29 06:57:00|327.3|325.3|327.29|325.29|327.3|325.3|327.28|325.28|6
1724914630000|2024-08-29 06:57:10|327.3|325.3|327.17|325.17|327.3|325.3|327.17|325.17|11
1724914640000|2024-08-29 06:57:20|327.19|325.19|327.3|325.3|327.32|325.32|327.17|325.17|15
1724914650000|2024-08-29 06:57:30|327.31|325.31|327.3|325.3|327.31|325.31|327.3|325.3|4
1724914660000|2024-08-29 06:57:40|327.29|325.29|327.33|325.33|327.34|325.34|327.29|325.29|8
1724914670000|2024-08-29 06:57:50|327.32|325.32|327.33|325.33|327.33|325.33|327.32|325.32|2
1724914680000|2024-08-29 06:58:00|327.39|325.39|327.37|325.37|327.39|325.39|327.34|325.34|10
1724914690000|2024-08-29 06:58:10|327.39|325.39|327.45|325.45|327.46|325.46|327.39|325.39|11
1724914700000|2024-08-29 06:58:20|327.46|325.46|327.45|325.45|327.46|325.46|327.44|325.44|8
1724914710000|2024-08-29 06:58:30|327.44|325.44|327.44|325.44|327.45|325.45|327.44|325.44|7
1724914720000|2024-08-29 06:58:40|327.41|325.41|327.47|325.47|327.47|325.47|327.41|325.41|10
1724914730000|2024-08-29 06:58:50|327.46|325.46|327.42|325.42|327.47|325.47|327.42|325.42|5
1724914740000|2024-08-29 06:59:00|327.41|325.41|327.41|325.41|327.41|325.41|327.35|325.35|9
1724914750000|2024-08-29 06:59:10|327.4|325.4|327.38|325.38|327.4|325.4|327.37|325.37|14
1724914760000|2024-08-29 06:59:20|327.35|325.35|327.43|325.43|327.43|325.43|327.35|325.35|8
1724914770000|2024-08-29 06:59:30|327.41|325.41|327.42|325.42|327.42|325.42|327.4|325.4|4
1724914780000|2024-08-29 06:59:40|327.4|325.4|327.39|325.39|327.42|325.42|327.38|325.38|8
1724914790000|2024-08-29 06:59:50|327.4|325.4|327.38|325.38|327.42|325.42|327.38|325.38|8
1724914800000|2024-08-29 07:00:00|327.39|325.39|327.46|325.46|327.46|325.46|327.35|325.35|11
1724914810000|2024-08-29 07:00:10|327.48|325.48|327.5|325.5|327.51|325.51|327.45|325.45|16
1724914820000|2024-08-29 07:00:20|327.51|325.51|327.54|325.54|327.56|325.56|327.51|325.51|11
1724914830000|2024-08-29 07:00:30|327.56|325.56|327.62|325.62|327.62|325.62|327.51|325.51|14
1724914840000|2024-08-29 07:00:40|327.61|325.61|327.82|325.82|327.82|325.82|327.59|325.59|14
1724914850000|2024-08-29 07:00:50|327.83|325.83|327.92|325.92|327.92|325.92|327.83|325.83|6
1724914860000|2024-08-29 07:01:00|327.9|325.9|327.93|325.93|327.95|325.95|327.9|325.9|10
1724914870000|2024-08-29 07:01:10|327.96|325.96|327.87|325.87|327.97|325.97|327.86|325.86|13
1724914880000|2024-08-29 07:01:20|327.88|325.88|327.96|325.96|327.96|325.96|327.88|325.88|11
1724914890000|2024-08-29 07:01:30|327.95|325.95|328.01|326.01|328.04|326.04|327.95|325.95|19
1724914900000|2024-08-29 07:01:40|328.02|326.02|328.14|326.14|328.14|326.14|328.01|326.01|9
1724914910000|2024-08-29 07:01:50|328.13|326.13|328.07|326.07|328.13|326.13|328.07|326.07|6
1724914920000|2024-08-29 07:02:00|328.08|326.08|327.97|325.97|328.08|326.08|327.97|325.97|15
1724914930000|2024-08-29 07:02:10|327.94|325.94|328.05|326.05|328.07|326.07|327.94|325.94|14
1724914940000|2024-08-29 07:02:20|328.07|326.07|328.08|326.08|328.13|326.13|328.07|326.07|16
1724914950000|2024-08-29 07:02:30|328.07|326.07|327.99|325.99|328.08|326.08|327.99|325.99|14
1724914960000|2024-08-29 07:02:40|327.97|325.97|328.02|326.02|328.02|326.02|327.97|325.97|3
1724914970000|2024-08-29 07:02:50|328.01|326.01|327.98|325.98|328.01|326.01|327.96|325.96|10
1724914980000|2024-08-29 07:03:00|327.99|325.99|328.07|326.07|328.07|326.07|327.99|325.99|9
1724914990000|2024-08-29 07:03:10|328.06|326.06|328.13|326.13|328.13|326.13|328.05|326.05|9
1724915000000|2024-08-29 07:03:20|328.11|326.11|328.16|326.16|328.16|326.16|328.07|326.07|14
1724915010000|2024-08-29 07:03:30|328.13|326.13|328.11|326.11|328.23|326.23|328.1|326.1|9
1724915020000|2024-08-29 07:03:40|328.1|326.1|328.1|326.1|328.11|326.11|328.1|326.1|5
1724915030000|2024-08-29 07:03:50|328.09|326.09|328.1|326.1|328.1|326.1|328.09|326.09|6
1724915040000|2024-08-29 07:04:00|328.09|326.09|328.06|326.06|328.11|326.11|328.05|326.05|11
1724915050000|2024-08-29 07:04:10|328.07|326.07|328.05|326.05|328.07|326.07|328.05|326.05|3
1724915060000|2024-08-29 07:04:20|328.03|326.03|328.07|326.07|328.07|326.07|328.03|326.03|8
1724915070000|2024-08-29 07:04:30|328.08|326.08|327.88|325.88|328.08|326.08|327.88|325.88|13
1724915080000|2024-08-29 07:04:40|327.86|325.86|327.83|325.83|327.86|325.86|327.8|325.8|10
1724915090000|2024-08-29 07:04:50|327.82|325.82|327.86|325.86|327.86|325.86|327.82|325.82|8
1724915100000|2024-08-29 07:05:00|327.91|325.91|328.02|326.02|328.04|326.04|327.91|325.91|9
1724915110000|2024-08-29 07:05:10|328|326|328.16|326.16|328.16|326.16|328|326|7
1724915130000|2024-08-29 07:05:30|328.15|326.15|328.16|326.16|328.16|326.16|328.15|326.15|2
1724915140000|2024-08-29 07:05:40|328.17|326.17|328.2|326.2|328.23|326.23|328.17|326.17|7
1724915150000|2024-08-29 07:05:50|328.19|326.19|328.19|326.19|328.2|326.2|328.19|326.19|7
1724915160000|2024-08-29 07:06:00|328.2|326.2|328.25|326.25|328.32|326.32|328.2|326.2|11
1724915170000|2024-08-29 07:06:10|328.26|326.26|328.27|326.27|328.28|326.28|328.24|326.24|14
1724915180000|2024-08-29 07:06:20|328.26|326.26|328.27|326.27|328.34|326.34|328.26|326.26|9
1724915190000|2024-08-29 07:06:30|328.29|326.29|328.29|326.29|328.32|326.32|328.27|326.27|14
1724915200000|2024-08-29 07:06:40|328.3|326.3|328.12|326.12|328.3|326.3|328.12|326.12|19
1724915210000|2024-08-29 07:06:50|328.13|326.13|328.18|326.18|328.2|326.2|328.12|326.12|10
1724915220000|2024-08-29 07:07:00|328.2|326.2|328.24|326.24|328.26|326.26|328.2|326.2|10
1724915230000|2024-08-29 07:07:10|328.26|326.26|328.27|326.27|328.28|326.28|328.26|326.26|8
1724915240000|2024-08-29 07:07:20|328.28|326.28|328.29|326.29|328.31|326.31|328.27|326.27|7
1724915250000|2024-08-29 07:07:30|328.26|326.26|328.08|326.08|328.26|326.26|328.08|326.08|16
1724915260000|2024-08-29 07:07:40|328.09|326.09|328.08|326.08|328.1|326.1|328.08|326.08|9
1724915270000|2024-08-29 07:07:50|328.05|326.05|327.94|325.94|328.05|326.05|327.93|325.93|7
1724915280000|2024-08-29 07:08:00|327.95|325.95|328.03|326.03|328.04|326.04|327.94|325.94|14
1724915290000|2024-08-29 07:08:10|328.02|326.02|328.07|326.07|328.08|326.08|328.02|326.02|9
1724915300000|2024-08-29 07:08:20|328.06|326.06|328.14|326.14|328.16|326.16|328.06|326.06|6
1724915310000|2024-08-29 07:08:30|328.16|326.16|328.06|326.06|328.16|326.16|328.06|326.06|9
1724915320000|2024-08-29 07:08:40|328.05|326.05|328|326|328.05|326.05|327.98|325.98|15
1724915330000|2024-08-29 07:08:50|327.99|325.99|328.07|326.07|328.07|326.07|327.99|325.99|13
1724915340000|2024-08-29 07:09:00|328.02|326.02|328.09|326.09|328.1|326.1|328.02|326.02|6
1724915350000|2024-08-29 07:09:10|328.11|326.11|328.11|326.11|328.11|326.11|328.1|326.1|5
1724915360000|2024-08-29 07:09:20|328.1|326.1|327.91|325.91|328.1|326.1|327.91|325.91|10
1724915370000|2024-08-29 07:09:30|327.9|325.9|327.8|325.8|327.9|325.9|327.78|325.78|7
1724915380000|2024-08-29 07:09:40|327.84|325.84|327.87|325.87|327.89|325.89|327.84|325.84|12
1724915390000|2024-08-29 07:09:50|327.86|325.86|327.86|325.86|327.88|325.88|327.85|325.85|11
1724915400000|2024-08-29 07:10:00|327.88|325.88|327.76|325.76|327.88|325.88|327.76|325.76|17
1724915410000|2024-08-29 07:10:10|327.77|325.77|327.87|325.87|327.87|325.87|327.73|325.73|10
1724915420000|2024-08-29 07:10:20|327.83|325.83|327.74|325.74|327.84|325.84|327.74|325.74|8
1724915430000|2024-08-29 07:10:30|327.73|325.73|327.7|325.7|327.73|325.73|327.7|325.7|4
1724915440000|2024-08-29 07:10:40|327.69|325.69|327.69|325.69|327.69|325.69|327.69|325.69|1
1724915450000|2024-08-29 07:10:50|327.67|325.67|327.55|325.55|327.67|325.67|327.55|325.55|5
1724915460000|2024-08-29 07:11:00|327.56|325.56|327.57|325.57|327.59|325.59|327.56|325.56|4
1724915470000|2024-08-29 07:11:10|327.59|325.59|327.59|325.59|327.64|325.64|327.58|325.58|14
1724915480000|2024-08-29 07:11:20|327.63|325.63|327.61|325.61|327.63|325.63|327.58|325.58|12
1724915490000|2024-08-29 07:11:30|327.6|325.6|327.64|325.64|327.64|325.64|327.59|325.59|11
1724915530000|2024-08-29 07:12:10|327.62|325.62|327.61|325.61|327.62|325.62|327.58|325.58|13
1724915540000|2024-08-29 07:12:20|327.62|325.62|327.58|325.58|327.62|325.62|327.58|325.58|9
1724915550000|2024-08-29 07:12:30|327.62|325.62|327.59|325.59|327.62|325.62|327.58|325.58|6
1724915560000|2024-08-29 07:12:40|327.68|325.68|327.61|325.61|327.68|325.68|327.6|325.6|8
1724915570000|2024-08-29 07:12:50|327.64|325.64|327.62|325.62|327.64|325.64|327.62|325.62|2
1724915580000|2024-08-29 07:13:00|327.61|325.61|327.63|325.63|327.66|325.66|327.61|325.61|14
1724915590000|2024-08-29 07:13:10|327.64|325.64|327.66|325.66|327.67|325.67|327.62|325.62|13
1724915600000|2024-08-29 07:13:20|327.67|325.67|327.67|325.67|327.73|325.73|327.67|325.67|15
1724915610000|2024-08-29 07:13:30|327.69|325.69|327.69|325.69|327.74|325.74|327.68|325.68|11
1724915620000|2024-08-29 07:13:40|327.67|325.67|327.64|325.64|327.67|325.67|327.63|325.63|8
1724915630000|2024-08-29 07:13:50|327.65|325.65|327.62|325.62|327.65|325.65|327.62|325.62|3
1724915640000|2024-08-29 07:14:00|327.64|325.64|327.65|325.65|327.67|325.67|327.62|325.62|19
1724915650000|2024-08-29 07:14:10|327.66|325.66|327.69|325.69|327.69|325.69|327.64|325.64|12
1724915660000|2024-08-29 07:14:20|327.7|325.7|327.72|325.72|327.74|325.74|327.7|325.7|15
1724915670000|2024-08-29 07:14:30|327.73|325.73|327.63|325.63|327.73|325.73|327.62|325.62|9
1724915680000|2024-08-29 07:14:40|327.64|325.64|327.62|325.62|327.64|325.64|327.62|325.62|5
1724915690000|2024-08-29 07:14:50|327.63|325.63|327.64|325.64|327.65|325.65|327.62|325.62|12
1724915700000|2024-08-29 07:15:00|327.63|325.63|327.55|325.55|327.64|325.64|327.51|325.51|16
1724915710000|2024-08-29 07:15:10|327.54|325.54|327.57|325.57|327.59|325.59|327.53|325.53|14
1724915720000|2024-08-29 07:15:20|327.58|325.58|327.61|325.61|327.64|325.64|327.58|325.58|11
1724915730000|2024-08-29 07:15:30|327.62|325.62|327.65|325.65|327.66|325.66|327.62|325.62|10
1724915740000|2024-08-29 07:15:40|327.64|325.64|327.58|325.58|327.65|325.65|327.58|325.58|14
1724915750000|2024-08-29 07:15:50|327.59|325.59|327.88|325.88|327.88|325.88|327.59|325.59|13
1724915760000|2024-08-29 07:16:00|327.86|325.86|327.7|325.7|327.86|325.86|327.67|325.67|18
1724915770000|2024-08-29 07:16:10|327.73|325.73|327.73|325.73|327.76|325.76|327.7|325.7|20
1724915780000|2024-08-29 07:16:20|327.74|325.74|327.68|325.68|327.75|325.75|327.66|325.66|18
1724915790000|2024-08-29 07:16:30|327.69|325.69|327.74|325.74|327.74|325.74|327.69|325.69|7
1724915800000|2024-08-29 07:16:40|327.73|325.73|327.68|325.68|327.73|325.73|327.68|325.68|6
1724915810000|2024-08-29 07:16:50|327.69|325.69|327.74|325.74|327.75|325.75|327.68|325.68|13
1724915820000|2024-08-29 07:17:00|327.75|325.75|327.99|325.99|328.02|326.02|327.74|325.74|12
1724915830000|2024-08-29 07:17:10|327.93|325.93|327.81|325.81|327.93|325.93|327.8|325.8|11
1724915840000|2024-08-29 07:17:20|327.83|325.83|327.76|325.76|327.83|325.83|327.75|325.75|5
1724915850000|2024-08-29 07:17:30|327.74|325.74|327.75|325.75|327.75|325.75|327.71|325.71|11
1724915860000|2024-08-29 07:17:40|327.74|325.74|327.72|325.72|327.74|325.74|327.7|325.7|14
1724915870000|2024-08-29 07:17:50|327.71|325.71|327.73|325.73|327.73|325.73|327.7|325.7|13
1724915880000|2024-08-29 07:18:00|327.74|325.74|327.71|325.71|327.76|325.76|327.7|325.7|17
1724915890000|2024-08-29 07:18:10|327.69|325.69|327.62|325.62|327.69|325.69|327.62|325.62|4
1724915900000|2024-08-29 07:18:20|327.63|325.63|327.74|325.74|327.75|325.75|327.62|325.62|6
1724915920000|2024-08-29 07:18:40|327.72|325.72|327.74|325.74|327.74|325.74|327.72|325.72|6
1724915930000|2024-08-29 07:18:50|327.78|325.78|327.86|325.86|327.86|325.86|327.74|325.74|4
1724915940000|2024-08-29 07:19:00|327.87|325.87|328|326|328|326|327.86|325.86|8
1724915950000|2024-08-29 07:19:10|327.98|325.98|327.92|325.92|327.98|325.98|327.92|325.92|7
1724915960000|2024-08-29 07:19:20|327.94|325.94|327.99|325.99|327.99|325.99|327.94|325.94|2
1724915970000|2024-08-29 07:19:30|327.97|325.97|327.9|325.9|327.99|325.99|327.9|325.9|11
1724915980000|2024-08-29 07:19:40|327.91|325.91|327.91|325.91|327.91|325.91|327.9|325.9|11
1724915990000|2024-08-29 07:19:50|327.92|325.92|327.91|325.91|327.92|325.92|327.89|325.89|15
1724916000000|2024-08-29 07:20:00|327.98|325.98|327.92|325.92|328.01|326.01|327.91|325.91|13
1724916010000|2024-08-29 07:20:10|327.93|325.93|327.91|325.91|327.94|325.94|327.91|325.91|13
1724916020000|2024-08-29 07:20:20|327.89|325.89|327.73|325.73|327.92|325.92|327.7|325.7|22
1724916030000|2024-08-29 07:20:30|327.75|325.75|327.9|325.9|327.9|325.9|327.73|325.73|16
1724916040000|2024-08-29 07:20:40|327.91|325.91|327.88|325.88|327.91|325.91|327.85|325.85|14
1724916050000|2024-08-29 07:20:50|327.87|325.87|327.77|325.77|327.88|325.88|327.76|325.76|15
1724916060000|2024-08-29 07:21:00|327.76|325.76|327.68|325.68|327.76|325.76|327.68|325.68|13
1724916070000|2024-08-29 07:21:10|327.7|325.7|327.88|325.88|327.89|325.89|327.7|325.7|13
1724916080000|2024-08-29 07:21:20|327.93|325.93|327.96|325.96|327.97|325.97|327.91|325.91|14
1724916090000|2024-08-29 07:21:30|327.97|325.97|327.99|325.99|328.03|326.03|327.96|325.96|13
1724916100000|2024-08-29 07:21:40|328|326|327.86|325.86|328|326|327.83|325.83|15
1724916110000|2024-08-29 07:21:50|327.87|325.87|327.84|325.84|327.89|325.89|327.83|325.83|15
1724916120000|2024-08-29 07:22:00|327.83|325.83|327.77|325.77|327.83|325.83|327.69|325.69|22
1724916130000|2024-08-29 07:22:10|327.74|325.74|327.81|325.81|327.81|325.81|327.74|325.74|12
1724916140000|2024-08-29 07:22:20|327.8|325.8|327.81|325.81|327.81|325.81|327.8|325.8|2
1724916150000|2024-08-29 07:22:30|327.78|325.78|327.66|325.66|327.78|325.78|327.65|325.65|9
1724916160000|2024-08-29 07:22:40|327.65|325.65|327.63|325.63|327.67|325.67|327.59|325.59|19
1724916170000|2024-08-29 07:22:50|327.62|325.62|327.6|325.6|327.63|325.63|327.59|325.59|10
1724916180000|2024-08-29 07:23:00|327.58|325.58|327.4|325.4|327.6|325.6|327.4|325.4|13
1724916190000|2024-08-29 07:23:10|327.39|325.39|327.41|325.41|327.42|325.42|327.32|325.32|16
1724916200000|2024-08-29 07:23:20|327.42|325.42|327.4|325.4|327.45|325.45|327.4|325.4|10
1724916210000|2024-08-29 07:23:30|327.41|325.41|327.35|325.35|327.42|325.42|327.31|325.31|12
1724916220000|2024-08-29 07:23:40|327.4|325.4|327.39|325.39|327.43|325.43|327.38|325.38|21
1724916230000|2024-08-29 07:23:50|327.4|325.4|327.43|325.43|327.43|325.43|327.32|325.32|15
1724916240000|2024-08-29 07:24:00|327.52|325.52|327.48|325.48|327.52|325.52|327.44|325.44|18
1724916250000|2024-08-29 07:24:10|327.5|325.5|327.43|325.43|327.5|325.5|327.42|325.42|11
1724916260000|2024-08-29 07:24:20|327.41|325.41|327.33|325.33|327.42|325.42|327.33|325.33|18
1724916270000|2024-08-29 07:24:30|327.34|325.34|327.21|325.21|327.37|325.37|327.21|325.21|28
1724916280000|2024-08-29 07:24:40|327.25|325.25|327.28|325.28|327.3|325.3|327.24|325.24|11
1724916290000|2024-08-29 07:24:50|327.29|325.29|327.41|325.41|327.42|325.42|327.29|325.29|16
1724916300000|2024-08-29 07:25:00|327.46|325.46|327.43|325.43|327.6|325.6|327.43|325.43|19
1724916310000|2024-08-29 07:25:10|327.41|325.41|327.44|325.44|327.46|325.46|327.41|325.41|10
1724916320000|2024-08-29 07:25:20|327.43|325.43|327.54|325.54|327.57|325.57|327.43|325.43|21
1724916330000|2024-08-29 07:25:30|327.53|325.53|327.44|325.44|327.54|325.54|327.44|325.44|17
1724916340000|2024-08-29 07:25:40|327.42|325.42|327.48|325.48|327.48|325.48|327.42|325.42|14
1724916350000|2024-08-29 07:25:50|327.47|325.47|327.44|325.44|327.48|325.48|327.44|325.44|21
1724916360000|2024-08-29 07:26:00|327.45|325.45|327.35|325.35|327.46|325.46|327.35|325.35|16
1724916370000|2024-08-29 07:26:10|327.36|325.36|327.34|325.34|327.37|325.37|327.32|325.32|16
1724916380000|2024-08-29 07:26:20|327.32|325.32|327.27|325.27|327.33|325.33|327.26|325.26|14
1724916390000|2024-08-29 07:26:30|327.26|325.26|327.2|325.2|327.26|325.26|327.18|325.18|16
1724916400000|2024-08-29 07:26:40|327.19|325.19|327.17|325.17|327.27|325.27|327.17|325.17|17
1724916410000|2024-08-29 07:26:50|327.18|325.18|327.11|325.11|327.19|325.19|327.1|325.1|18
1724916420000|2024-08-29 07:27:00|327.09|325.09|327.04|325.04|327.1|325.1|327.04|325.04|16
1724916430000|2024-08-29 07:27:10|327.03|325.03|326.87|324.87|327.04|325.04|326.87|324.87|18
1724916440000|2024-08-29 07:27:20|326.85|324.85|326.92|324.92|326.92|324.92|326.82|324.82|16
1724916450000|2024-08-29 07:27:30|326.95|324.95|327.07|325.07|327.11|325.11|326.95|324.95|17
1724916460000|2024-08-29 07:27:40|327.06|325.06|327.07|325.07|327.1|325.1|327.05|325.05|6
1724916470000|2024-08-29 07:27:50|327.08|325.08|327.06|325.06|327.08|325.08|327.06|325.06|2
1724916480000|2024-08-29 07:28:00|327.08|325.08|327.05|325.05|327.08|325.08|326.99|324.99|12
1724916490000|2024-08-29 07:28:10|327.04|325.04|327.09|325.09|327.13|325.13|327.04|325.04|10
1724916500000|2024-08-29 07:28:20|327.08|325.08|327.08|325.08|327.08|325.08|327.08|325.08|1
1724916510000|2024-08-29 07:28:30|327.06|325.06|327.05|325.05|327.06|325.06|327.03|325.03|9
1724916520000|2024-08-29 07:28:40|327.08|325.08|327.14|325.14|327.2|325.2|327.08|325.08|11
1724916530000|2024-08-29 07:28:50|327.13|325.13|327.13|325.13|327.18|325.18|327.12|325.12|9
1724916540000|2024-08-29 07:29:00|327.14|325.14|327.18|325.18|327.18|325.18|327.14|325.14|2
1724916550000|2024-08-29 07:29:10|327.19|325.19|327.25|325.25|327.26|325.26|327.19|325.19|10
1724916560000|2024-08-29 07:29:20|327.26|325.26|327.27|325.27|327.27|325.27|327.21|325.21|7
1724916570000|2024-08-29 07:29:30|327.29|325.29|327.28|325.28|327.29|325.29|327.27|325.27|3
1724916580000|2024-08-29 07:29:40|327.26|325.26|327.27|325.27|327.28|325.28|327.26|325.26|5
1724916590000|2024-08-29 07:29:50|327.32|325.32|327.32|325.32|327.33|325.33|327.31|325.31|5
1724916600000|2024-08-29 07:30:00|327.33|325.33|327.47|325.47|327.5|325.5|327.33|325.33|20
1724916610000|2024-08-29 07:30:10|327.5|325.5|327.48|325.48|327.5|325.5|327.48|325.48|14
1724916620000|2024-08-29 07:30:20|327.49|325.49|327.53|325.53|327.56|325.56|327.49|325.49|17
1724916630000|2024-08-29 07:30:30|327.54|325.54|327.59|325.59|327.6|325.6|327.52|325.52|11
1724916640000|2024-08-29 07:30:40|327.54|325.54|327.48|325.48|327.55|325.55|327.47|325.47|13
1724916650000|2024-08-29 07:30:50|327.46|325.46|327.49|325.49|327.49|325.49|327.46|325.46|3
1724916660000|2024-08-29 07:31:00|327.54|325.54|327.67|325.67|327.69|325.69|327.51|325.51|15
1724916670000|2024-08-29 07:31:10|327.69|325.69|327.71|325.71|327.77|325.77|327.68|325.68|10
1724916680000|2024-08-29 07:31:20|327.7|325.7|327.71|325.71|327.72|325.72|327.7|325.7|10
1724916690000|2024-08-29 07:31:30|327.7|325.7|327.75|325.75|327.8|325.8|327.7|325.7|15
1724916700000|2024-08-29 07:31:40|327.74|325.74|327.77|325.77|327.77|325.77|327.73|325.73|6
1724916710000|2024-08-29 07:31:50|327.75|325.75|327.7|325.7|327.78|325.78|327.7|325.7|11
1724916720000|2024-08-29 07:32:00|327.72|325.72|327.72|325.72|327.73|325.73|327.72|325.72|3
1724916730000|2024-08-29 07:32:10|327.73|325.73|327.67|325.67|327.8|325.8|327.67|325.67|10
1724916740000|2024-08-29 07:32:20|327.69|325.69|327.76|325.76|327.79|325.79|327.69|325.69|6
1724916750000|2024-08-29 07:32:30|327.75|325.75|327.78|325.78|327.78|325.78|327.75|325.75|6
1724916760000|2024-08-29 07:32:40|327.71|325.71|327.75|325.75|327.75|325.75|327.7|325.7|11
1724916770000|2024-08-29 07:32:50|327.74|325.74|327.79|325.79|327.79|325.79|327.74|325.74|3
1724916780000|2024-08-29 07:33:00|327.8|325.8|327.86|325.86|327.86|325.86|327.79|325.79|6
1724916790000|2024-08-29 07:33:10|327.87|325.87|327.7|325.7|327.87|325.87|327.7|325.7|11
1724916800000|2024-08-29 07:33:20|327.69|325.69|327.71|325.71|327.74|325.74|327.68|325.68|7
1724916810000|2024-08-29 07:33:30|327.7|325.7|327.73|325.73|327.73|325.73|327.69|325.69|16
1724916820000|2024-08-29 07:33:40|327.74|325.74|327.81|325.81|327.81|325.81|327.73|325.73|5
1724916830000|2024-08-29 07:33:50|327.8|325.8|327.75|325.75|327.81|325.81|327.75|325.75|12
1724916840000|2024-08-29 07:34:00|327.77|325.77|327.75|325.75|327.79|325.79|327.75|325.75|9
1724916850000|2024-08-29 07:34:10|327.74|325.74|327.84|325.84|327.84|325.84|327.74|325.74|5
1724916860000|2024-08-29 07:34:20|327.93|325.93|327.98|325.98|328.01|326.01|327.93|325.93|8
1724916870000|2024-08-29 07:34:30|328.02|326.02|327.97|325.97|328.03|326.03|327.96|325.96|10
1724916880000|2024-08-29 07:34:40|327.96|325.96|327.98|325.98|327.99|325.99|327.89|325.89|10
1724916890000|2024-08-29 07:34:50|327.99|325.99|327.97|325.97|327.99|325.99|327.96|325.96|5
1724916900000|2024-08-29 07:35:00|327.95|325.95|328.01|326.01|328.01|326.01|327.91|325.91|10
1724916910000|2024-08-29 07:35:10|328.02|326.02|328.06|326.06|328.12|326.12|328.02|326.02|9
1724916920000|2024-08-29 07:35:20|328.04|326.04|328.06|326.06|328.06|326.06|328.04|326.04|2
1724916930000|2024-08-29 07:35:30|328.1|326.1|328.17|326.17|328.17|326.17|328.1|326.1|10
1724916940000|2024-08-29 07:35:40|328.16|326.16|328.18|326.18|328.18|326.18|328.13|326.13|11
1724916950000|2024-08-29 07:35:50|328.17|326.17|328.15|326.15|328.21|326.21|328.15|326.15|10
1724916960000|2024-08-29 07:36:00|328.16|326.16|328.11|326.11|328.16|326.16|328.08|326.08|16
1724916970000|2024-08-29 07:36:10|328.13|326.13|328.18|326.18|328.19|326.19|328.11|326.11|6
1724916980000|2024-08-29 07:36:20|328.19|326.19|328.17|326.17|328.19|326.19|328.17|326.17|3
1724916990000|2024-08-29 07:36:30|328.16|326.16|328.15|326.15|328.17|326.17|328.14|326.14|5
1724917000000|2024-08-29 07:36:40|328.14|326.14|328.15|326.15|328.15|326.15|328.14|326.14|2
1724917010000|2024-08-29 07:36:50|328.14|326.14|327.87|325.87|328.14|326.14|327.87|325.87|22
1724917020000|2024-08-29 07:37:00|327.88|325.88|327.99|325.99|327.99|325.99|327.88|325.88|14
1724917030000|2024-08-29 07:37:10|327.98|325.98|327.98|325.98|327.99|325.99|327.96|325.96|7
1724917040000|2024-08-29 07:37:20|327.97|325.97|327.97|325.97|327.98|325.98|327.97|325.97|3
1724917050000|2024-08-29 07:37:30|327.98|325.98|327.95|325.95|327.98|325.98|327.94|325.94|11
1724917060000|2024-08-29 07:37:40|327.94|325.94|327.9|325.9|327.95|325.95|327.9|325.9|9
1724917070000|2024-08-29 07:37:50|327.91|325.91|327.9|325.9|327.92|325.92|327.9|325.9|6
1724917080000|2024-08-29 07:38:00|327.91|325.91|327.86|325.86|327.91|325.91|327.86|325.86|5
1724917090000|2024-08-29 07:38:10|327.88|325.88|327.89|325.89|327.91|325.91|327.86|325.86|10
1724917100000|2024-08-29 07:38:20|327.88|325.88|327.87|325.87|327.89|325.89|327.85|325.85|8
1724917110000|2024-08-29 07:38:30|327.85|325.85|327.75|325.75|327.85|325.85|327.75|325.75|10
1724917130000|2024-08-29 07:38:50|327.73|325.73|327.72|325.72|327.73|325.73|327.71|325.71|3
1724917140000|2024-08-29 07:39:00|327.71|325.71|327.66|325.66|327.72|325.72|327.65|325.65|17
1724917150000|2024-08-29 07:39:10|327.65|325.65|327.65|325.65|327.66|325.66|327.65|325.65|3
1724917160000|2024-08-29 07:39:20|327.64|325.64|327.61|325.61|327.65|325.65|327.61|325.61|7
1724917170000|2024-08-29 07:39:30|327.6|325.6|327.61|325.61|327.62|325.62|327.59|325.59|23
1724917180000|2024-08-29 07:39:40|327.6|325.6|327.61|325.61|327.63|325.63|327.59|325.59|5
1724917200000|2024-08-29 07:40:00|327.6|325.6|327.61|325.61|327.61|325.61|327.59|325.59|5
1724917210000|2024-08-29 07:40:10|327.59|325.59|327.61|325.61|327.62|325.62|327.59|325.59|13
1724917220000|2024-08-29 07:40:20|327.59|325.59|327.55|325.55|327.61|325.61|327.55|325.55|9
1724917230000|2024-08-29 07:40:30|327.54|325.54|327.5|325.5|327.56|325.56|327.48|325.48|13
1724917240000|2024-08-29 07:40:40|327.51|325.51|327.42|325.42|327.59|325.59|327.42|325.42|9
1724917260000|2024-08-29 07:41:00|327.4|325.4|327.3|325.3|327.4|325.4|327.3|325.3|8
1724917290000|2024-08-29 07:41:30|327.35|325.35|327.4|325.4|327.4|325.4|327.35|325.35|2
1724917330000|2024-08-29 07:42:10|327.51|325.51|327.51|325.51|327.51|325.51|327.51|325.51|1
1724917340000|2024-08-29 07:42:20|327.49|325.49|327.49|325.49|327.49|325.49|327.49|325.49|1
1724917360000|2024-08-29 07:42:40|327.47|325.47|327.47|325.47|327.47|325.47|327.47|325.47|1
1724917370000|2024-08-29 07:42:50|327.45|325.45|327.45|325.45|327.45|325.45|327.45|325.45|1
1724917390000|2024-08-29 07:43:10|327.43|325.43|327.41|325.41|327.44|325.44|327.41|325.41|3
1724917410000|2024-08-29 07:43:30|327.47|325.47|327.41|325.41|327.47|325.47|327.4|325.4|9
1724917420000|2024-08-29 07:43:40|327.39|325.39|327.4|325.4|327.41|325.41|327.39|325.39|7
1724917430000|2024-08-29 07:43:50|327.39|325.39|327.32|325.32|327.41|325.41|327.31|325.31|9
1724917440000|2024-08-29 07:44:00|327.31|325.31|327.29|325.29|327.32|325.32|327.29|325.29|8
1724917450000|2024-08-29 07:44:10|327.28|325.28|327.21|325.21|327.28|325.28|327.2|325.2|4
1724917460000|2024-08-29 07:44:20|327.18|325.18|327.19|325.19|327.19|325.19|327.18|325.18|2
1724917470000|2024-08-29 07:44:30|327.17|325.17|327.2|325.2|327.22|325.22|327.17|325.17|10
1724917490000|2024-08-29 07:44:50|327.19|325.19|327.19|325.19|327.22|325.22|327.19|325.19|3
1724917500000|2024-08-29 07:45:00|327.17|325.17|327.16|325.16|327.22|325.22|327.16|325.16|13
1724917510000|2024-08-29 07:45:10|327.17|325.17|327.14|325.14|327.17|325.17|327.1|325.1|13
1724917520000|2024-08-29 07:45:20|327.11|325.11|327.11|325.11|327.11|325.11|327.09|325.09|12
1724917540000|2024-08-29 07:45:40|327.15|325.15|327.14|325.14|327.22|325.22|327.12|325.12|13
1724917550000|2024-08-29 07:45:50|327.13|325.13|327.16|325.16|327.16|325.16|327.12|325.12|10
1724917560000|2024-08-29 07:46:00|327.17|325.17|327.17|325.17|327.18|325.18|327.17|325.17|3
1724917570000|2024-08-29 07:46:10|327.16|325.16|327.22|325.22|327.22|325.22|327.16|325.16|3
1724917600000|2024-08-29 07:46:40|327.2|325.2|327.2|325.2|327.24|325.24|327.19|325.19|13
1724917610000|2024-08-29 07:46:50|327.19|325.19|327.13|325.13|327.21|325.21|327.11|325.11|21
1724917620000|2024-08-29 07:47:00|327.12|325.12|327.21|325.21|327.25|325.25|327.12|325.12|20
1724917630000|2024-08-29 07:47:10|327.19|325.19|327.16|325.16|327.24|325.24|327.16|325.16|22
1724917640000|2024-08-29 07:47:20|327.15|325.15|327.23|325.23|327.27|325.27|327.14|325.14|13
1724917650000|2024-08-29 07:47:30|327.21|325.21|327.26|325.26|327.26|325.26|327.21|325.21|11
1724917660000|2024-08-29 07:47:40|327.25|325.25|327.31|325.31|327.31|325.31|327.23|325.23|6
1724917670000|2024-08-29 07:47:50|327.29|325.29|327.31|325.31|327.31|325.31|327.29|325.29|5
1724917680000|2024-08-29 07:48:00|327.29|325.29|327.3|325.3|327.31|325.31|327.28|325.28|10
1724917690000|2024-08-29 07:48:10|327.31|325.31|327.25|325.25|327.33|325.33|327.22|325.22|17
1724917700000|2024-08-29 07:48:20|327.24|325.24|327.23|325.23|327.25|325.25|327.2|325.2|9
1724917710000|2024-08-29 07:48:30|327.21|325.21|327.25|325.25|327.25|325.25|327.21|325.21|5
1724917720000|2024-08-29 07:48:40|327.23|325.23|327.21|325.21|327.25|325.25|327.21|325.21|10
1724917730000|2024-08-29 07:48:50|327.24|325.24|327.23|325.23|327.25|325.25|327.21|325.21|5
1724917740000|2024-08-29 07:49:00|327.2|325.2|327.21|325.21|327.25|325.25|327.2|325.2|11
1724917750000|2024-08-29 07:49:10|327.23|325.23|327.22|325.22|327.25|325.25|327.2|325.2|8
1724917760000|2024-08-29 07:49:20|327.28|325.28|327.22|325.22|327.28|325.28|327.22|325.22|4
1724917770000|2024-08-29 07:49:30|327.24|325.24|327.25|325.25|327.26|325.26|327.22|325.22|6
1724917780000|2024-08-29 07:49:40|327.24|325.24|327.24|325.24|327.29|325.29|327.24|325.24|5
1724917790000|2024-08-29 07:49:50|327.22|325.22|327.26|325.26|327.26|325.26|327.22|325.22|7
1724917800000|2024-08-29 07:50:00|327.25|325.25|327.24|325.24|327.25|325.25|327.19|325.19|24
1724917810000|2024-08-29 07:50:10|327.23|325.23|327.22|325.22|327.24|325.24|327.2|325.2|14
1724917820000|2024-08-29 07:50:20|327.23|325.23|327.17|325.17|327.23|325.23|327.16|325.16|6
1724917830000|2024-08-29 07:50:30|327.16|325.16|327.03|325.03|327.16|325.16|327.01|325.01|22
1724917840000|2024-08-29 07:50:40|327.01|325.01|327.02|325.02|327.05|325.05|327|325|18
1724917850000|2024-08-29 07:50:50|327.05|325.05|327.05|325.05|327.06|325.06|327.02|325.02|8
1724917860000|2024-08-29 07:51:00|327.07|325.07|327.04|325.04|327.09|325.09|327.02|325.02|17
1724917870000|2024-08-29 07:51:10|327.06|325.06|327.18|325.18|327.21|325.21|327.06|325.06|8
1724917880000|2024-08-29 07:51:20|327.16|325.16|327.14|325.14|327.18|325.18|327.14|325.14|11
1724917890000|2024-08-29 07:51:30|327.17|325.17|327.14|325.14|327.17|325.17|327.12|325.12|16
1724917900000|2024-08-29 07:51:40|327.13|325.13|327.14|325.14|327.14|325.14|327.13|325.13|2
1724917910000|2024-08-29 07:51:50|327.18|325.18|327.21|325.21|327.21|325.21|327.18|325.18|2
1724917920000|2024-08-29 07:52:00|327.25|325.25|327.26|325.26|327.3|325.3|327.25|325.25|4
1724917930000|2024-08-29 07:52:10|327.23|325.23|327.24|325.24|327.24|325.24|327.21|325.21|3
1724917940000|2024-08-29 07:52:20|327.25|325.25|327.33|325.33|327.34|325.34|327.25|325.25|4
1724917950000|2024-08-29 07:52:30|327.31|325.31|327.31|325.31|327.31|325.31|327.31|325.31|1
1724917960000|2024-08-29 07:52:40|327.33|325.33|327.33|325.33|327.33|325.33|327.31|325.31|3
1724917970000|2024-08-29 07:52:50|327.31|325.31|327.32|325.32|327.32|325.32|327.31|325.31|2
1724917980000|2024-08-29 07:53:00|327.31|325.31|327.3|325.3|327.33|325.33|327.3|325.3|5
1724917990000|2024-08-29 07:53:10|327.28|325.28|327.31|325.31|327.31|325.31|327.28|325.28|12
1724918000000|2024-08-29 07:53:20|327.32|325.32|327.26|325.26|327.32|325.32|327.26|325.26|7
1724918010000|2024-08-29 07:53:30|327.25|325.25|327.24|325.24|327.27|325.27|327.24|325.24|4
1724918020000|2024-08-29 07:53:40|327.27|325.27|327.34|325.34|327.35|325.35|327.24|325.24|14
1724918030000|2024-08-29 07:53:50|327.35|325.35|327.34|325.34|327.35|325.35|327.34|325.34|4
1724918040000|2024-08-29 07:54:00|327.35|325.35|327.51|325.51|327.51|325.51|327.35|325.35|2
1724918050000|2024-08-29 07:54:10|327.5|325.5|327.4|325.4|327.5|325.5|327.4|325.4|10
1724918060000|2024-08-29 07:54:20|327.39|325.39|327.38|325.38|327.39|325.39|327.38|325.38|4
1724918070000|2024-08-29 07:54:30|327.34|325.34|327.34|325.34|327.34|325.34|327.34|325.34|1
1724918100000|2024-08-29 07:55:00|327.29|325.29|327.23|325.23|327.29|325.29|327.19|325.19|15
1724918110000|2024-08-29 07:55:10|327.21|325.21|327.2|325.2|327.23|325.23|327.19|325.19|6
1724918120000|2024-08-29 07:55:20|327.23|325.23|327.2|325.2|327.23|325.23|327.2|325.2|7
1724918130000|2024-08-29 07:55:30|327.21|325.21|327.2|325.2|327.21|325.21|327.16|325.16|8
1724918140000|2024-08-29 07:55:40|327.19|325.19|327.21|325.21|327.21|325.21|327.17|325.17|13
1724918150000|2024-08-29 07:55:50|327.18|325.18|327.08|325.08|327.21|325.21|327.08|325.08|12
1724918160000|2024-08-29 07:56:00|327.1|325.1|327.1|325.1|327.1|325.1|327.1|325.1|1
1724918170000|2024-08-29 07:56:10|327.09|325.09|327.09|325.09|327.09|325.09|327.09|325.09|1
1724918180000|2024-08-29 07:56:20|327.08|325.08|327.08|325.08|327.08|325.08|327.08|325.08|1
1724918190000|2024-08-29 07:56:30|327.1|325.1|327.2|325.2|327.2|325.2|327.1|325.1|3
1724918200000|2024-08-29 07:56:40|327.19|325.19|327.18|325.18|327.19|325.19|327.18|325.18|2
1724918220000|2024-08-29 07:57:00|327.16|325.16|327.1|325.1|327.16|325.16|327.1|325.1|6
1724918230000|2024-08-29 07:57:10|327.14|325.14|327.12|325.12|327.14|325.14|327.12|325.12|3
1724918240000|2024-08-29 07:57:20|327.11|325.11|327.11|325.11|327.12|325.12|327.11|325.11|3
1724918250000|2024-08-29 07:57:30|327.1|325.1|327.11|325.11|327.11|325.11|327.1|325.1|2
1724918260000|2024-08-29 07:57:40|327.1|325.1|327.1|325.1|327.14|325.14|327.1|325.1|13
1724918270000|2024-08-29 07:57:50|327.13|325.13|327.1|325.1|327.13|325.13|327.07|325.07|6
1724918280000|2024-08-29 07:58:00|327.13|325.13|326.97|324.97|327.15|325.15|326.97|324.97|14
1724918300000|2024-08-29 07:58:20|326.99|324.99|327|325|327.05|325.05|326.99|324.99|4
1724918310000|2024-08-29 07:58:30|326.99|324.99|326.97|324.97|327|325|326.97|324.97|4
1724918320000|2024-08-29 07:58:40|327.02|325.02|326.94|324.94|327.03|325.03|326.94|324.94|8
1724918330000|2024-08-29 07:58:50|326.92|324.92|326.9|324.9|326.92|324.92|326.9|324.9|2
1724918340000|2024-08-29 07:59:00|326.89|324.89|326.81|324.81|326.9|324.9|326.81|324.81|5
1724918350000|2024-08-29 07:59:10|326.8|324.8|326.86|324.86|326.87|324.87|326.8|324.8|5
1724918360000|2024-08-29 07:59:20|326.84|324.84|326.91|324.91|326.93|324.93|326.84|324.84|7
1724918390000|2024-08-29 07:59:50|326.9|324.9|326.88|324.88|326.9|324.9|326.88|324.88|2
1724918400000|2024-08-29 08:00:00|326.87|324.87|326.96|324.96|326.99|324.99|326.85|324.85|8
1724918410000|2024-08-29 08:00:10|326.98|324.98|327|325|327|325|326.9|324.9|12
1724918420000|2024-08-29 08:00:20|327.14|325.14|327.13|325.13|327.14|325.14|327.13|325.13|2
1724918430000|2024-08-29 08:00:30|327.17|325.17|327.18|325.18|327.18|325.18|327.17|325.17|2
1724918440000|2024-08-29 08:00:40|327.2|325.2|327.34|325.34|327.34|325.34|327.18|325.18|4
1724918450000|2024-08-29 08:00:50|327.3|325.3|327.3|325.3|327.3|325.3|327.3|325.3|1
1724918480000|2024-08-29 08:01:20|327.29|325.29|327.21|325.21|327.31|325.31|327.21|325.21|7
1724918490000|2024-08-29 08:01:30|327.2|325.2|327.2|325.2|327.22|325.22|327.19|325.19|6
1724918500000|2024-08-29 08:01:40|327.24|325.24|327.2|325.2|327.24|325.24|327.19|325.19|8
1724918510000|2024-08-29 08:01:50|327.19|325.19|327.2|325.2|327.21|325.21|327.19|325.19|3
1724918520000|2024-08-29 08:02:00|327.24|325.24|327.22|325.22|327.24|325.24|327.22|325.22|5
1724918530000|2024-08-29 08:02:10|327.23|325.23|327.34|325.34|327.34|325.34|327.23|325.23|3
1724918540000|2024-08-29 08:02:20|327.37|325.37|327.43|325.43|327.44|325.44|327.37|325.37|6
1724918550000|2024-08-29 08:02:30|327.44|325.44|327.66|325.66|327.67|325.67|327.44|325.44|3
1724918560000|2024-08-29 08:02:40|327.64|325.64|327.66|325.66|327.66|325.66|327.64|325.64|4
1724918570000|2024-08-29 08:02:50|327.63|325.63|327.66|325.66|327.66|325.66|327.63|325.63|2
1724918600000|2024-08-29 08:03:20|327.68|325.68|327.71|325.71|327.72|325.72|327.68|325.68|3
1724918610000|2024-08-29 08:03:30|327.72|325.72|327.94|325.94|327.94|325.94|327.72|325.72|7
1724918620000|2024-08-29 08:03:40|327.93|325.93|327.93|325.93|327.93|325.93|327.93|325.93|1
1724918630000|2024-08-29 08:03:50|327.96|325.96|328.16|326.16|328.16|326.16|327.96|325.96|13
1724918640000|2024-08-29 08:04:00|328.07|326.07|328.05|326.05|328.07|326.07|328.04|326.04|3
1724918650000|2024-08-29 08:04:10|328.04|326.04|327.86|325.86|328.04|326.04|327.84|325.84|16
1724918660000|2024-08-29 08:04:20|327.85|325.85|327.77|325.77|327.87|325.87|327.77|325.77|11
1724918670000|2024-08-29 08:04:30|327.8|325.8|327.65|325.65|327.8|325.8|327.64|325.64|15
1724918680000|2024-08-29 08:04:40|327.63|325.63|327.56|325.56|327.63|325.63|327.55|325.55|6
1724918690000|2024-08-29 08:04:50|327.55|325.55|327.49|325.49|327.55|325.55|327.49|325.49|7
1724918700000|2024-08-29 08:05:00|327.46|325.46|327.41|325.41|327.46|325.46|327.41|325.41|5
1724918710000|2024-08-29 08:05:10|327.42|325.42|327.66|325.66|327.66|325.66|327.42|325.42|14
1724918720000|2024-08-29 08:05:20|327.64|325.64|327.66|325.66|327.67|325.67|327.64|325.64|6
1724918730000|2024-08-29 08:05:30|327.68|325.68|327.73|325.73|327.74|325.74|327.68|325.68|11
1724918740000|2024-08-29 08:05:40|327.72|325.72|327.72|325.72|327.75|325.75|327.7|325.7|11
1724918750000|2024-08-29 08:05:50|327.71|325.71|327.67|325.67|327.71|325.71|327.67|325.67|3
1724918760000|2024-08-29 08:06:00|327.68|325.68|327.58|325.58|327.68|325.68|327.58|325.58|5
1724918770000|2024-08-29 08:06:10|327.55|325.55|327.38|325.38|327.55|325.55|327.35|325.35|12
1724918780000|2024-08-29 08:06:20|327.37|325.37|327.32|325.32|327.38|325.38|327.32|325.32|9
1724918790000|2024-08-29 08:06:30|327.3|325.3|327.25|325.25|327.3|325.3|327.24|325.24|13
1724918800000|2024-08-29 08:06:40|327.24|325.24|327.18|325.18|327.25|325.25|327.18|325.18|6
1724918810000|2024-08-29 08:06:50|327.21|325.21|327.18|325.18|327.21|325.21|327.16|325.16|14
1724918820000|2024-08-29 08:07:00|327.17|325.17|327.1|325.1|327.17|325.17|327.09|325.09|13
1724918830000|2024-08-29 08:07:10|327.04|325.04|327.01|325.01|327.04|325.04|326.99|324.99|7
1724918840000|2024-08-29 08:07:20|327.05|325.05|327.05|325.05|327.05|325.05|327.03|325.03|3
1724918850000|2024-08-29 08:07:30|327.03|325.03|326.93|324.93|327.05|325.05|326.93|324.93|13
1724918860000|2024-08-29 08:07:40|326.94|324.94|326.86|324.86|326.94|324.94|326.86|324.86|7
1724918870000|2024-08-29 08:07:50|326.84|324.84|326.82|324.82|326.87|324.87|326.82|324.82|13
1724918880000|2024-08-29 08:08:00|326.84|324.84|327.03|325.03|327.03|325.03|326.84|324.84|3
1724918890000|2024-08-29 08:08:10|327.02|325.02|327.02|325.02|327.04|325.04|327.02|325.02|3
1724918900000|2024-08-29 08:08:20|327.03|325.03|327.11|325.11|327.12|325.12|327.03|325.03|5
1724918910000|2024-08-29 08:08:30|327.19|325.19|327.33|325.33|327.33|325.33|327.19|325.19|3
1724918920000|2024-08-29 08:08:40|327.32|325.32|327.19|325.19|327.32|325.32|327.18|325.18|12
1724918930000|2024-08-29 08:08:50|327.17|325.17|327.21|325.21|327.22|325.22|327.11|325.11|17
1724918940000|2024-08-29 08:09:00|327.2|325.2|327.09|325.09|327.2|325.2|327.09|325.09|14
1724918950000|2024-08-29 08:09:10|327.12|325.12|327.07|325.07|327.14|325.14|327.07|325.07|14
1724918960000|2024-08-29 08:09:20|327.08|325.08|326.9|324.9|327.09|325.09|326.89|324.89|17
1724918970000|2024-08-29 08:09:30|326.89|324.89|326.86|324.86|326.92|324.92|326.84|324.84|15
1724918980000|2024-08-29 08:09:40|326.84|324.84|326.85|324.85|326.85|324.85|326.84|324.84|2
1724918990000|2024-08-29 08:09:50|326.84|324.84|326.8|324.8|326.84|324.84|326.78|324.78|9
1724919000000|2024-08-29 08:10:00|326.82|324.82|326.81|324.81|326.82|324.82|326.78|324.78|5
1724919010000|2024-08-29 08:10:10|326.82|324.82|326.8|324.8|326.82|324.82|326.71|324.71|11
1724919020000|2024-08-29 08:10:20|326.79|324.79|326.77|324.77|326.8|324.8|326.77|324.77|7
1724919030000|2024-08-29 08:10:30|326.72|324.72|326.68|324.68|326.72|324.72|326.67|324.67|4
1724919040000|2024-08-29 08:10:40|326.74|324.74|326.77|324.77|326.81|324.81|326.74|324.74|4
1724919070000|2024-08-29 08:11:10|326.75|324.75|326.73|324.73|326.78|324.78|326.73|324.73|7
1724919080000|2024-08-29 08:11:20|326.69|324.69|326.69|324.69|326.69|324.69|326.69|324.69|1
1724919090000|2024-08-29 08:11:30|326.68|324.68|326.55|324.55|326.68|324.68|326.51|324.51|18
1724919100000|2024-08-29 08:11:40|326.53|324.53|326.53|324.53|326.55|324.55|326.53|324.53|5
1724919110000|2024-08-29 08:11:50|326.55|324.55|326.54|324.54|326.55|324.55|326.54|324.54|2
1724919120000|2024-08-29 08:12:00|326.55|324.55|326.68|324.68|326.68|324.68|326.55|324.55|4
1724919130000|2024-08-29 08:12:10|326.67|324.67|326.77|324.77|326.78|324.78|326.67|324.67|8
1724919140000|2024-08-29 08:12:20|326.84|324.84|326.91|324.91|326.91|324.91|326.84|324.84|2
1724919150000|2024-08-29 08:12:30|326.89|324.89|326.89|324.89|326.9|324.9|326.89|324.89|3
1724919180000|2024-08-29 08:13:00|326.91|324.91|326.94|324.94|326.97|324.97|326.91|324.91|5
1724919190000|2024-08-29 08:13:10|326.95|324.95|327.01|325.01|327.03|325.03|326.95|324.95|6
1724919200000|2024-08-29 08:13:20|326.99|324.99|327.01|325.01|327.01|325.01|326.99|324.99|2
1724919210000|2024-08-29 08:13:30|327|325|327.1|325.1|327.1|325.1|327|325|4
1724919220000|2024-08-29 08:13:40|327.09|325.09|327.06|325.06|327.09|325.09|327.05|325.05|7
1724919230000|2024-08-29 08:13:50|327.04|325.04|327.05|325.05|327.05|325.05|327.04|325.04|2
1724919240000|2024-08-29 08:14:00|327.04|325.04|327.06|325.06|327.06|325.06|327.03|325.03|7
1724919250000|2024-08-29 08:14:10|327.03|325.03|326.97|324.97|327.05|325.05|326.97|324.97|11
1724919260000|2024-08-29 08:14:20|326.96|324.96|326.92|324.92|326.98|324.98|326.92|324.92|13
1724919270000|2024-08-29 08:14:30|326.97|324.97|326.93|324.93|326.97|324.97|326.93|324.93|2
1724919280000|2024-08-29 08:14:40|326.94|324.94|327|325|327.01|325.01|326.94|324.94|4
1724919290000|2024-08-29 08:14:50|326.97|324.97|326.97|324.97|326.97|324.97|326.95|324.95|18
1724919300000|2024-08-29 08:15:00|326.95|324.95|326.91|324.91|326.98|324.98|326.91|324.91|8
1724919310000|2024-08-29 08:15:10|326.92|324.92|327|325|327.03|325.03|326.91|324.91|5
1724919320000|2024-08-29 08:15:20|327.05|325.05|327.08|325.08|327.09|325.09|327.05|325.05|3
1724919340000|2024-08-29 08:15:40|327.09|325.09|327.13|325.13|327.13|325.13|327.09|325.09|5
1724919350000|2024-08-29 08:15:50|327.19|325.19|327.26|325.26|327.26|325.26|327.19|325.19|2
1724919360000|2024-08-29 08:16:00|327.27|325.27|327.66|325.66|327.66|325.66|327.27|325.27|8
1724919370000|2024-08-29 08:16:10|327.68|325.68|327.67|325.67|327.71|325.71|327.66|325.66|6
1724919380000|2024-08-29 08:16:20|327.69|325.69|327.58|325.58|327.71|325.71|327.58|325.58|8
1724919390000|2024-08-29 08:16:30|327.54|325.54|327.54|325.54|327.55|325.55|327.54|325.54|3
1724919440000|2024-08-29 08:17:20|327.53|325.53|327.54|325.54|327.54|325.54|327.52|325.52|4
1724919460000|2024-08-29 08:17:40|327.53|325.53|327.51|325.51|327.53|325.53|327.51|325.51|2
1724919470000|2024-08-29 08:17:50|327.49|325.49|327.26|325.26|327.51|325.51|327.26|325.26|7
1724919480000|2024-08-29 08:18:00|327.27|325.27|327.36|325.36|327.38|325.38|327.27|325.27|3
1724919490000|2024-08-29 08:18:10|327.38|325.38|327.35|325.35|327.38|325.38|327.35|325.35|3
1724919520000|2024-08-29 08:18:40|327.34|325.34|327.33|325.33|327.34|325.34|327.27|325.27|18
1724919530000|2024-08-29 08:18:50|327.28|325.28|327.33|325.33|327.35|325.35|327.27|325.27|9
1724919540000|2024-08-29 08:19:00|327.36|325.36|327.31|325.31|327.42|325.42|327.31|325.31|13
1724919550000|2024-08-29 08:19:10|327.27|325.27|327.42|325.42|327.42|325.42|327.27|325.27|8
1724919560000|2024-08-29 08:19:20|327.44|325.44|327.49|325.49|327.49|325.49|327.4|325.4|13
1724919570000|2024-08-29 08:19:30|327.46|325.46|327.53|325.53|327.53|325.53|327.46|325.46|8
1724919580000|2024-08-29 08:19:40|327.59|325.59|327.64|325.64|327.65|325.65|327.59|325.59|11
1724919590000|2024-08-29 08:19:50|327.61|325.61|327.54|325.54|327.63|325.63|327.51|325.51|9
1724919600000|2024-08-29 08:20:00|327.52|325.52|327.43|325.43|327.52|325.52|327.43|325.43|10
1724919610000|2024-08-29 08:20:10|327.45|325.45|327.36|325.36|327.5|325.5|327.36|325.36|17
1724919620000|2024-08-29 08:20:20|327.37|325.37|327.35|325.35|327.39|325.39|327.34|325.34|9
1724919630000|2024-08-29 08:20:30|327.37|325.37|327.23|325.23|327.37|325.37|327.23|325.23|16
1724919640000|2024-08-29 08:20:40|327.22|325.22|327.13|325.13|327.22|325.22|327.1|325.1|18
1724919650000|2024-08-29 08:20:50|327.16|325.16|327.19|325.19|327.21|325.21|327.14|325.14|11
1724919660000|2024-08-29 08:21:00|327.21|325.21|327.11|325.11|327.21|325.21|327.07|325.07|23
1724919670000|2024-08-29 08:21:10|327.13|325.13|326.95|324.95|327.2|325.2|326.95|324.95|19
1724919680000|2024-08-29 08:21:20|326.97|324.97|326.86|324.86|326.98|324.98|326.86|324.86|11
1724919690000|2024-08-29 08:21:30|326.87|324.87|326.86|324.86|326.94|324.94|326.86|324.86|19
1724919700000|2024-08-29 08:21:40|326.85|324.85|326.82|324.82|326.85|324.85|326.82|324.82|2
1724919710000|2024-08-29 08:21:50|326.8|324.8|326.58|324.58|326.8|324.8|326.57|324.57|8
1724919720000|2024-08-29 08:22:00|326.6|324.6|326.44|324.44|326.61|324.61|326.44|324.44|21
1724919730000|2024-08-29 08:22:10|326.43|324.43|326.48|324.48|326.48|324.48|326.4|324.4|21
1724919740000|2024-08-29 08:22:20|326.47|324.47|326.53|324.53|326.57|324.57|326.44|324.44|17
1724919750000|2024-08-29 08:22:30|326.52|324.52|326.52|324.52|326.66|324.66|326.48|324.48|14
1724919760000|2024-08-29 08:22:40|326.51|324.51|326.57|324.57|326.58|324.58|326.5|324.5|10
1724919770000|2024-08-29 08:22:50|326.58|324.58|326.64|324.64|326.65|324.65|326.56|324.56|11
1724919780000|2024-08-29 08:23:00|326.63|324.63|326.57|324.57|326.67|324.67|326.57|324.57|15
1724919790000|2024-08-29 08:23:10|326.56|324.56|326.49|324.49|326.57|324.57|326.45|324.45|15
1724919800000|2024-08-29 08:23:20|326.52|324.52|326.5|324.5|326.56|324.56|326.49|324.49|13
1724919810000|2024-08-29 08:23:30|326.54|324.54|326.51|324.51|326.54|324.54|326.46|324.46|15
1724919820000|2024-08-29 08:23:40|326.5|324.5|326.38|324.38|326.5|324.5|326.38|324.38|14
1724919830000|2024-08-29 08:23:50|326.37|324.37|326.16|324.16|326.37|324.37|326.16|324.16|17
1724919840000|2024-08-29 08:24:00|326.17|324.17|326.44|324.44|326.46|324.46|326.16|324.16|14
1724919850000|2024-08-29 08:24:10|326.46|324.46|326.41|324.41|326.46|324.46|326.34|324.34|15
1724919860000|2024-08-29 08:24:20|326.4|324.4|326.33|324.33|326.41|324.41|326.31|324.31|14
1724919870000|2024-08-29 08:24:30|326.35|324.35|326.33|324.33|326.39|324.39|326.31|324.31|11
1724919880000|2024-08-29 08:24:40|326.34|324.34|326.4|324.4|326.43|324.43|326.34|324.34|7
1724919890000|2024-08-29 08:24:50|326.39|324.39|326.4|324.4|326.42|324.42|326.37|324.37|7
1724919900000|2024-08-29 08:25:00|326.39|324.39|326.4|324.4|326.4|324.4|326.33|324.33|11
1724919910000|2024-08-29 08:25:10|326.45|324.45|326.31|324.31|326.45|324.45|326.31|324.31|9
1724919920000|2024-08-29 08:25:20|326.3|324.3|326.33|324.33|326.35|324.35|326.3|324.3|5
1724919930000|2024-08-29 08:25:30|326.35|324.35|326.36|324.36|326.36|324.36|326.3|324.3|10
1724919940000|2024-08-29 08:25:40|326.38|324.38|326.33|324.33|326.4|324.4|326.33|324.33|9
1724919950000|2024-08-29 08:25:50|326.34|324.34|326.35|324.35|326.36|324.36|326.31|324.31|8
1724919960000|2024-08-29 08:26:00|326.38|324.38|326.41|324.41|326.43|324.43|326.37|324.37|11
1724919970000|2024-08-29 08:26:10|326.42|324.42|326.37|324.37|326.42|324.42|326.37|324.37|6
1724919980000|2024-08-29 08:26:20|326.38|324.38|326.41|324.41|326.42|324.42|326.38|324.38|7
1724919990000|2024-08-29 08:26:30|326.42|324.42|326.48|324.48|326.48|324.48|326.42|324.42|7
1724920000000|2024-08-29 08:26:40|326.51|324.51|326.42|324.42|326.53|324.53|326.42|324.42|11
1724920010000|2024-08-29 08:26:50|326.43|324.43|326.46|324.46|326.46|324.46|326.42|324.42|18
1724920020000|2024-08-29 08:27:00|326.43|324.43|326.43|324.43|326.45|324.45|326.4|324.4|19
1724920030000|2024-08-29 08:27:10|326.44|324.44|326.46|324.46|326.46|324.46|326.44|324.44|3
1724920040000|2024-08-29 08:27:20|326.44|324.44|326.44|324.44|326.44|324.44|326.44|324.44|1
1724920060000|2024-08-29 08:27:40|326.47|324.47|326.49|324.49|326.49|324.49|326.47|324.47|4
1724920070000|2024-08-29 08:27:50|326.5|324.5|326.6|324.6|326.6|324.6|326.5|324.5|2
1724920090000|2024-08-29 08:28:10|326.58|324.58|326.58|324.58|326.58|324.58|326.58|324.58|1
1724920100000|2024-08-29 08:28:20|326.6|324.6|326.57|324.57|326.6|324.6|326.54|324.54|4
1724920110000|2024-08-29 08:28:30|326.55|324.55|326.58|324.58|326.58|324.58|326.55|324.55|2
1724920120000|2024-08-29 08:28:40|326.56|324.56|326.56|324.56|326.56|324.56|326.56|324.56|1
1724920130000|2024-08-29 08:28:50|326.6|324.6|326.6|324.6|326.6|324.6|326.59|324.59|3
1724920140000|2024-08-29 08:29:00|326.57|324.57|326.6|324.6|326.6|324.6|326.55|324.55|5
1724920210000|2024-08-29 08:30:10|326.65|324.65|326.77|324.77|326.77|324.77|326.65|324.65|4
1724920220000|2024-08-29 08:30:20|326.78|324.78|326.77|324.77|326.79|324.79|326.77|324.77|4
1724920230000|2024-08-29 08:30:30|326.84|324.84|326.89|324.89|326.96|324.96|326.84|324.84|8
1724920240000|2024-08-29 08:30:40|326.91|324.91|326.89|324.89|326.96|324.96|326.88|324.88|17
1724920250000|2024-08-29 08:30:50|326.9|324.9|326.84|324.84|326.91|324.91|326.84|324.84|19
1724920260000|2024-08-29 08:31:00|326.82|324.82|326.87|324.87|326.87|324.87|326.77|324.77|12
1724920270000|2024-08-29 08:31:10|326.85|324.85|326.75|324.75|326.85|324.85|326.75|324.75|13
1724920280000|2024-08-29 08:31:20|326.76|324.76|326.7|324.7|326.76|324.76|326.69|324.69|6
1724920290000|2024-08-29 08:31:30|326.72|324.72|326.71|324.71|326.76|324.76|326.71|324.71|9
1724920300000|2024-08-29 08:31:40|326.7|324.7|326.63|324.63|326.7|324.7|326.63|324.63|7
1724920320000|2024-08-29 08:32:00|326.55|324.55|326.47|324.47|326.55|324.55|326.47|324.47|7
1724920330000|2024-08-29 08:32:10|326.46|324.46|326.12|324.12|326.46|324.46|326.1|324.1|17
1724920340000|2024-08-29 08:32:20|326.11|324.11|326.05|324.05|326.11|324.11|326.04|324.04|7
1724920350000|2024-08-29 08:32:30|326.15|324.15|326.07|324.07|326.15|324.15|326.07|324.07|5
1724920360000|2024-08-29 08:32:40|326.05|324.05|326.07|324.07|326.07|324.07|326.05|324.05|2
1724920370000|2024-08-29 08:32:50|326.08|324.08|326.15|324.15|326.15|324.15|326.08|324.08|2
1724920380000|2024-08-29 08:33:00|326.17|324.17|326.28|324.28|326.28|324.28|326.17|324.17|4
1724920390000|2024-08-29 08:33:10|326.34|324.34|326.34|324.34|326.34|324.34|326.28|324.28|3
1724920410000|2024-08-29 08:33:30|326.33|324.33|326.3|324.3|326.33|324.33|326.3|324.3|3
1724920420000|2024-08-29 08:33:40|326.29|324.29|326.16|324.16|326.29|324.29|326.16|324.16|8
1724920430000|2024-08-29 08:33:50|326.17|324.17|326.16|324.16|326.18|324.18|326.16|324.16|10
1724920440000|2024-08-29 08:34:00|326.15|324.15|326.17|324.17|326.18|324.18|326.15|324.15|9
1724920450000|2024-08-29 08:34:10|326.18|324.18|326.17|324.17|326.18|324.18|326.16|324.16|6
1724920460000|2024-08-29 08:34:20|326.16|324.16|326.18|324.18|326.18|324.18|326.16|324.16|6
1724920470000|2024-08-29 08:34:30|326.16|324.16|326.18|324.18|326.18|324.18|326.16|324.16|3
1724920490000|2024-08-29 08:34:50|326.16|324.16|326.18|324.18|326.18|324.18|326.16|324.16|2
1724920500000|2024-08-29 08:35:00|326.16|324.16|326.14|324.14|326.16|324.16|326.11|324.11|8
1724920510000|2024-08-29 08:35:10|326.12|324.12|326.07|324.07|326.13|324.13|326.07|324.07|13
1724920520000|2024-08-29 08:35:20|326.06|324.06|326.07|324.07|326.08|324.08|326.05|324.05|10
1724920530000|2024-08-29 08:35:30|326.05|324.05|326|324|326.05|324.05|326|324|3
1724920540000|2024-08-29 08:35:40|325.97|323.97|325.97|323.97|325.97|323.97|325.97|323.97|1
1724920550000|2024-08-29 08:35:50|325.94|323.94|325.94|323.94|325.94|323.94|325.94|323.94|1
1724920560000|2024-08-29 08:36:00|325.97|323.97|325.98|323.98|325.98|323.98|325.95|323.95|3
1724920570000|2024-08-29 08:36:10|325.97|323.97|325.99|323.99|326.01|324.01|325.97|323.97|3
1724920600000|2024-08-29 08:36:40|325.91|323.91|325.91|323.91|325.91|323.91|325.91|323.91|1
1724920630000|2024-08-29 08:37:10|325.79|323.79|325.76|323.76|325.79|323.79|325.76|323.76|3
1724920640000|2024-08-29 08:37:20|325.75|323.75|325.74|323.74|325.75|323.75|325.74|323.74|2
1724920650000|2024-08-29 08:37:30|325.71|323.71|325.71|323.71|325.74|323.74|325.71|323.71|3
1724920670000|2024-08-29 08:37:50|325.7|323.7|325.7|323.7|325.7|323.7|325.7|323.7|1
1724920710000|2024-08-29 08:38:30|325.69|323.69|325.66|323.66|325.69|323.69|325.66|323.66|3
1724920720000|2024-08-29 08:38:40|325.53|323.53|325.54|323.54|325.55|323.55|325.53|323.53|3
1724920750000|2024-08-29 08:39:10|325.52|323.52|325.53|323.53|325.53|323.53|325.52|323.52|2
1724920780000|2024-08-29 08:39:40|325.52|323.52|325.53|323.53|325.53|323.53|325.52|323.52|2
1724920790000|2024-08-29 08:39:50|325.51|323.51|325.53|323.53|325.53|323.53|325.51|323.51|2
1724920800000|2024-08-29 08:40:00|325.51|323.51|325.45|323.45|325.51|323.51|325.45|323.45|3
1724920810000|2024-08-29 08:40:10|325.46|323.46|325.55|323.55|325.57|323.57|325.46|323.46|6
1724920820000|2024-08-29 08:40:20|325.53|323.53|325.45|323.45|325.53|323.53|325.44|323.44|6
1724920830000|2024-08-29 08:40:30|325.44|323.44|325.42|323.42|325.45|323.45|325.42|323.42|5
1724920840000|2024-08-29 08:40:40|325.43|323.43|325.38|323.38|325.43|323.43|325.36|323.36|10
1724920870000|2024-08-29 08:41:10|325.37|323.37|325.38|323.38|325.38|323.38|325.37|323.37|2
1724920890000|2024-08-29 08:41:30|325.37|323.37|325.37|323.37|325.37|323.37|325.37|323.37|1
1724920900000|2024-08-29 08:41:40|325.34|323.34|325.32|323.32|325.34|323.34|325.32|323.32|3
1724920910000|2024-08-29 08:41:50|325.31|323.31|325.38|323.38|325.38|323.38|325.28|323.28|5
1724920920000|2024-08-29 08:42:00|325.37|323.37|325.36|323.36|325.37|323.37|325.36|323.36|2
1724921050000|2024-08-29 08:44:10|325.39|323.39|325.37|323.37|325.39|323.39|325.36|323.36|6
1724921060000|2024-08-29 08:44:20|325.36|323.36|325.36|323.36|325.37|323.37|325.36|323.36|7
1724921070000|2024-08-29 08:44:30|325.38|323.38|325.38|323.38|325.39|323.39|325.38|323.38|7
1724921080000|2024-08-29 08:44:40|325.39|323.39|325.38|323.38|325.39|323.39|325.38|323.38|2
1724921100000|2024-08-29 08:45:00|325.37|323.37|325.37|323.37|325.37|323.37|325.37|323.37|1
1724921120000|2024-08-29 08:45:20|325.38|323.38|325.38|323.38|325.38|323.38|325.38|323.38|1
1724921130000|2024-08-29 08:45:30|325.39|323.39|325.41|323.41|325.41|323.41|325.39|323.39|3
1724921140000|2024-08-29 08:45:40|325.4|323.4|325.36|323.36|325.41|323.41|325.36|323.36|7
1724921150000|2024-08-29 08:45:50|325.35|323.35|325.34|323.34|325.35|323.35|325.34|323.34|2
1724921160000|2024-08-29 08:46:00|325.33|323.33|325.39|323.39|325.41|323.41|325.33|323.33|10
1724921170000|2024-08-29 08:46:10|325.41|323.41|325.51|323.51|325.51|323.51|325.32|323.32|15
1724921180000|2024-08-29 08:46:20|325.54|323.54|325.53|323.53|325.55|323.55|325.53|323.53|12
1724921190000|2024-08-29 08:46:30|325.54|323.54|325.57|323.57|325.57|323.57|325.48|323.48|12
1724921210000|2024-08-29 08:46:50|325.59|323.59|325.6|323.6|325.6|323.6|325.58|323.58|4
1724921220000|2024-08-29 08:47:00|325.59|323.59|325.38|323.38|325.6|323.6|325.38|323.38|25
1724921230000|2024-08-29 08:47:10|325.34|323.34|325.35|323.35|325.36|323.36|325.32|323.32|20
1724921240000|2024-08-29 08:47:20|325.34|323.34|325.35|323.35|325.37|323.37|325.31|323.31|14
1724921250000|2024-08-29 08:47:30|325.37|323.37|325.35|323.35|325.37|323.37|325.34|323.34|17
1724921260000|2024-08-29 08:47:40|325.36|323.36|325.31|323.31|325.37|323.37|325.31|323.31|12
1724921280000|2024-08-29 08:48:00|325.3|323.3|325.27|323.27|325.3|323.3|325.27|323.27|3
1724921290000|2024-08-29 08:48:10|325.31|323.31|325.31|323.31|325.31|323.31|325.31|323.31|1
1724921300000|2024-08-29 08:48:20|325.22|323.22|325.27|323.27|325.27|323.27|325.22|323.22|2
1724921310000|2024-08-29 08:48:30|325.28|323.28|325.27|323.27|325.28|323.28|325.27|323.27|2
1724921320000|2024-08-29 08:48:40|325.26|323.26|325.26|323.26|325.26|323.26|325.26|323.26|1
1724921330000|2024-08-29 08:48:50|325.29|323.29|325.25|323.25|325.29|323.29|325.25|323.25|3
1724921340000|2024-08-29 08:49:00|325.24|323.24|325.23|323.23|325.24|323.24|325.23|323.23|2
1724921350000|2024-08-29 08:49:10|325.22|323.22|325.2|323.2|325.22|323.22|325.2|323.2|3
1724921360000|2024-08-29 08:49:20|325.25|323.25|325.25|323.25|325.25|323.25|325.25|323.25|1
1724921380000|2024-08-29 08:49:40|325.22|323.22|325.25|323.25|325.25|323.25|325.22|323.22|2
1724921410000|2024-08-29 08:50:10|325.23|323.23|325.3|323.3|325.31|323.31|325.23|323.23|3
1724921420000|2024-08-29 08:50:20|325.29|323.29|325.29|323.29|325.29|323.29|325.29|323.29|1
1724921460000|2024-08-29 08:51:00|325.3|323.3|325.32|323.32|325.32|323.32|325.3|323.3|5
1724921470000|2024-08-29 08:51:10|325.33|323.33|325.3|323.3|325.33|323.33|325.3|323.3|7
1724921480000|2024-08-29 08:51:20|325.31|323.31|325.32|323.32|325.33|323.33|325.3|323.3|8
1724921490000|2024-08-29 08:51:30|325.31|323.31|325.39|323.39|325.41|323.41|325.3|323.3|15
1724921500000|2024-08-29 08:51:40|325.4|323.4|325.47|323.47|325.47|323.47|325.4|323.4|4
1724921510000|2024-08-29 08:51:50|325.49|323.49|325.39|323.39|325.49|323.49|325.39|323.39|12
1724921520000|2024-08-29 08:52:00|325.38|323.38|325.34|323.34|325.38|323.38|325.33|323.33|15
1724921530000|2024-08-29 08:52:10|325.33|323.33|325.33|323.33|325.38|323.38|325.32|323.32|14
1724921540000|2024-08-29 08:52:20|325.34|323.34|325.33|323.33|325.38|323.38|325.33|323.33|16
1724921550000|2024-08-29 08:52:30|325.32|323.32|325.35|323.35|325.36|323.36|325.32|323.32|15
1724921560000|2024-08-29 08:52:40|325.34|323.34|325.31|323.31|325.34|323.34|325.31|323.31|5
1724921570000|2024-08-29 08:52:50|325.26|323.26|325.25|323.25|325.26|323.26|325.25|323.25|2
1724921610000|2024-08-29 08:53:30|325.24|323.24|325.24|323.24|325.24|323.24|325.24|323.24|1
1724921620000|2024-08-29 08:53:40|325.23|323.23|325.22|323.22|325.23|323.23|325.22|323.22|2
1724921640000|2024-08-29 08:54:00|325.18|323.18|325.18|323.18|325.18|323.18|325.18|323.18|1
1724921650000|2024-08-29 08:54:10|325.22|323.22|325.29|323.29|325.29|323.29|325.22|323.22|2
1724921660000|2024-08-29 08:54:20|325.32|323.32|325.39|323.39|325.39|323.39|325.32|323.32|8
1724921680000|2024-08-29 08:54:40|325.43|323.43|325.43|323.43|325.44|323.44|325.43|323.43|5
1724921690000|2024-08-29 08:54:50|325.42|323.42|325.36|323.36|325.42|323.42|325.36|323.36|9
1724921700000|2024-08-29 08:55:00|325.35|323.35|325.36|323.36|325.38|323.38|325.34|323.34|12
1724921710000|2024-08-29 08:55:10|325.37|323.37|325.4|323.4|325.42|323.42|325.37|323.37|8
1724921720000|2024-08-29 08:55:20|325.39|323.39|325.47|323.47|325.47|323.47|325.39|323.39|5
1724921730000|2024-08-29 08:55:30|325.48|323.48|325.56|323.56|325.56|323.56|325.48|323.48|8
1724921740000|2024-08-29 08:55:40|325.54|323.54|325.52|323.52|325.54|323.54|325.52|323.52|10
1724921750000|2024-08-29 08:55:50|325.53|323.53|325.5|323.5|325.54|323.54|325.5|323.5|11
1724921760000|2024-08-29 08:56:00|325.49|323.49|325.49|323.49|325.5|323.5|325.49|323.49|3
1724921780000|2024-08-29 08:56:20|325.48|323.48|325.53|323.53|325.53|323.53|325.48|323.48|5
1724921790000|2024-08-29 08:56:30|325.54|323.54|325.51|323.51|325.54|323.54|325.5|323.5|4
1724921800000|2024-08-29 08:56:40|325.5|323.5|325.5|323.5|325.5|323.5|325.5|323.5|1
1724921810000|2024-08-29 08:56:50|325.49|323.49|325.5|323.5|325.5|323.5|325.47|323.47|10
1724921820000|2024-08-29 08:57:00|325.47|323.47|325.57|323.57|325.58|323.58|325.47|323.47|9
1724921830000|2024-08-29 08:57:10|325.58|323.58|325.54|323.54|325.58|323.58|325.51|323.51|16
1724921840000|2024-08-29 08:57:20|325.55|323.55|325.65|323.65|325.67|323.67|325.52|323.52|16
1724921860000|2024-08-29 08:57:40|325.64|323.64|325.56|323.56|325.64|323.64|325.56|323.56|3
1724921870000|2024-08-29 08:57:50|325.57|323.57|325.55|323.55|325.57|323.57|325.55|323.55|10
1724921880000|2024-08-29 08:58:00|325.58|323.58|325.59|323.59|325.6|323.6|325.58|323.58|4
1724921890000|2024-08-29 08:58:10|325.55|323.55|325.58|323.58|325.58|323.58|325.55|323.55|6
1724921900000|2024-08-29 08:58:20|325.56|323.56|325.57|323.57|325.57|323.57|325.56|323.56|2
1724921910000|2024-08-29 08:58:30|325.58|323.58|325.58|323.58|325.58|323.58|325.58|323.58|1
1724921920000|2024-08-29 08:58:40|325.55|323.55|325.57|323.57|325.58|323.58|325.55|323.55|6
1724921930000|2024-08-29 08:58:50|325.58|323.58|325.58|323.58|325.58|323.58|325.56|323.56|12
1724921940000|2024-08-29 08:59:00|325.57|323.57|325.56|323.56|325.59|323.59|325.46|323.46|18
1724921950000|2024-08-29 08:59:10|325.55|323.55|325.52|323.52|325.55|323.55|325.51|323.51|7
1724921960000|2024-08-29 08:59:20|325.48|323.48|325.68|323.68|325.68|323.68|325.48|323.48|8
1724922010000|2024-08-29 09:00:10|325.69|323.69|325.69|323.69|325.69|323.69|325.69|323.69|1
1724922020000|2024-08-29 09:00:20|325.68|323.68|325.68|323.68|325.68|323.68|325.61|323.61|3
1724922030000|2024-08-29 09:00:30|325.69|323.69|325.68|323.68|325.69|323.69|325.68|323.68|2
1724922040000|2024-08-29 09:00:40|325.69|323.69|325.69|323.69|325.69|323.69|325.69|323.69|1
1724922050000|2024-08-29 09:00:50|325.68|323.68|325.68|323.68|325.68|323.68|325.68|323.68|1
1724922060000|2024-08-29 09:01:00|325.69|323.69|325.69|323.69|325.69|323.69|325.69|323.69|1
1724922070000|2024-08-29 09:01:10|325.68|323.68|325.68|323.68|325.68|323.68|325.68|323.68|1
1724922090000|2024-08-29 09:01:30|325.67|323.67|325.71|323.71|325.71|323.71|325.65|323.65|5
1724922100000|2024-08-29 09:01:40|325.7|323.7|325.64|323.64|325.7|323.7|325.64|323.64|5
1724922110000|2024-08-29 09:01:50|325.68|323.68|325.68|323.68|325.68|323.68|325.67|323.67|3
1724922120000|2024-08-29 09:02:00|325.72|323.72|325.66|323.66|325.73|323.73|325.66|323.66|8
1724922130000|2024-08-29 09:02:10|325.67|323.67|325.68|323.68|325.68|323.68|325.67|323.67|2
1724922140000|2024-08-29 09:02:20|325.69|323.69|325.72|323.72|325.72|323.72|325.69|323.69|3
1724922150000|2024-08-29 09:02:30|325.71|323.71|325.76|323.76|325.76|323.76|325.71|323.71|4
1724922160000|2024-08-29 09:02:40|325.77|323.77|326.06|324.06|326.07|324.07|325.77|323.77|12
1724922170000|2024-08-29 09:02:50|326.04|324.04|325.95|323.95|326.04|324.04|325.94|323.94|6
1724922180000|2024-08-29 09:03:00|325.94|323.94|325.95|323.95|325.95|323.95|325.94|323.94|6
1724922190000|2024-08-29 09:03:10|325.94|323.94|325.94|323.94|325.94|323.94|325.91|323.91|7
1724922200000|2024-08-29 09:03:20|325.92|323.92|325.92|323.92|325.92|323.92|325.92|323.92|1
1724922210000|2024-08-29 09:03:30|325.91|323.91|325.87|323.87|325.91|323.91|325.87|323.87|5
1724922220000|2024-08-29 09:03:40|325.88|323.88|325.87|323.87|325.88|323.88|325.87|323.87|8
1724922230000|2024-08-29 09:03:50|325.88|323.88|325.89|323.89|325.89|323.89|325.88|323.88|2
1724922240000|2024-08-29 09:04:00|325.88|323.88|325.87|323.87|325.88|323.88|325.87|323.87|2
1724922250000|2024-08-29 09:04:10|325.88|323.88|325.87|323.87|325.88|323.88|325.87|323.87|2
1724922270000|2024-08-29 09:04:30|325.89|323.89|325.89|323.89|325.89|323.89|325.89|323.89|1
1724922280000|2024-08-29 09:04:40|325.9|323.9|325.99|323.99|325.99|323.99|325.9|323.9|4
1724922290000|2024-08-29 09:04:50|325.98|323.98|325.97|323.97|325.98|323.98|325.97|323.97|2
1724922300000|2024-08-29 09:05:00|325.96|323.96|325.9|323.9|325.96|323.96|325.9|323.9|10
1724922310000|2024-08-29 09:05:10|325.91|323.91|325.89|323.89|325.91|323.91|325.89|323.89|2
1724922320000|2024-08-29 09:05:20|325.88|323.88|325.89|323.89|325.89|323.89|325.88|323.88|6
1724922330000|2024-08-29 09:05:30|325.88|323.88|325.88|323.88|325.89|323.89|325.88|323.88|3
1724922350000|2024-08-29 09:05:50|325.89|323.89|325.89|323.89|325.89|323.89|325.89|323.89|1
1724922360000|2024-08-29 09:06:00|325.95|323.95|325.95|323.95|325.95|323.95|325.95|323.95|1
1724922370000|2024-08-29 09:06:10|326|324|326.11|324.11|326.11|324.11|326|324|3
1724922380000|2024-08-29 09:06:20|326.15|324.15|326.18|324.18|326.18|324.18|326.15|324.15|2
1724922410000|2024-08-29 09:06:50|326.19|324.19|326.58|324.58|326.58|324.58|326.19|324.19|6
1724922420000|2024-08-29 09:07:00|326.59|324.59|326.5|324.5|326.59|324.59|326.5|324.5|5
1724922440000|2024-08-29 09:07:20|326.63|324.63|326.7|324.7|326.72|324.72|326.63|324.63|10
1724922450000|2024-08-29 09:07:30|326.69|324.69|326.51|324.51|326.69|324.69|326.51|324.51|6
1724922460000|2024-08-29 09:07:40|326.53|324.53|326.73|324.73|326.74|324.74|326.52|324.52|13
1724922470000|2024-08-29 09:07:50|326.7|324.7|326.66|324.66|326.7|324.7|326.66|324.66|4
1724922480000|2024-08-29 09:08:00|326.63|324.63|326.71|324.71|326.71|324.71|326.63|324.63|12
1724922490000|2024-08-29 09:08:10|326.75|324.75|326.8|324.8|326.83|324.83|326.72|324.72|6
1724922500000|2024-08-29 09:08:20|326.79|324.79|326.79|324.79|326.81|324.81|326.77|324.77|16
1724922510000|2024-08-29 09:08:30|326.78|324.78|326.86|324.86|326.86|324.86|326.78|324.78|6
1724922530000|2024-08-29 09:08:50|326.85|324.85|326.85|324.85|326.86|324.86|326.85|324.85|5
1724922540000|2024-08-29 09:09:00|326.86|324.86|326.84|324.84|326.86|324.86|326.84|324.84|3
1724922550000|2024-08-29 09:09:10|326.83|324.83|326.79|324.79|326.83|324.83|326.79|324.79|5
1724922560000|2024-08-29 09:09:20|326.78|324.78|326.63|324.63|326.78|324.78|326.63|324.63|6
1724922570000|2024-08-29 09:09:30|326.64|324.64|326.63|324.63|326.64|324.64|326.63|324.63|4
1724922590000|2024-08-29 09:09:50|326.64|324.64|326.64|324.64|326.64|324.64|326.63|324.63|3
1724922600000|2024-08-29 09:10:00|326.65|324.65|326.63|324.63|326.66|324.66|326.63|324.63|5
1724922610000|2024-08-29 09:10:10|326.64|324.64|326.66|324.66|326.66|324.66|326.63|324.63|7
1724922620000|2024-08-29 09:10:20|326.65|324.65|326.86|324.86|326.86|324.86|326.65|324.65|15
1724922630000|2024-08-29 09:10:30|326.87|324.87|326.89|324.89|326.89|324.89|326.87|324.87|5
1724922640000|2024-08-29 09:10:40|326.97|324.97|326.99|324.99|327|325|326.91|324.91|8
1724922650000|2024-08-29 09:10:50|326.97|324.97|326.96|324.96|326.97|324.97|326.96|324.96|2
1724922660000|2024-08-29 09:11:00|326.95|324.95|326.86|324.86|326.96|324.96|326.86|324.86|10
1724922750000|2024-08-29 09:12:30|327.02|325.02|327.05|325.05|327.05|325.05|327.02|325.02|2
1724922770000|2024-08-29 09:12:50|327.06|325.06|327.05|325.05|327.06|325.06|327.05|325.05|2
1724922780000|2024-08-29 09:13:00|327.04|325.04|327.05|325.05|327.05|325.05|327.01|325.01|8
1724922790000|2024-08-29 09:13:10|327.04|325.04|327.03|325.03|327.04|325.04|327.03|325.03|2
1724922800000|2024-08-29 09:13:20|327.01|325.01|327.02|325.02|327.02|325.02|326.98|324.98|8
1724922810000|2024-08-29 09:13:30|327.01|325.01|326.96|324.96|327.02|325.02|326.96|324.96|10
1724922820000|2024-08-29 09:13:40|326.95|324.95|326.94|324.94|326.95|324.95|326.94|324.94|2
1724922830000|2024-08-29 09:13:50|326.82|324.82|326.82|324.82|326.83|324.83|326.82|324.82|3
1724922840000|2024-08-29 09:14:00|326.81|324.81|326.82|324.82|326.82|324.82|326.81|324.81|2
1724922850000|2024-08-29 09:14:10|326.81|324.81|326.79|324.79|326.82|324.82|326.79|324.79|4
1724922860000|2024-08-29 09:14:20|326.81|324.81|326.79|324.79|326.81|324.81|326.79|324.79|3
1724922870000|2024-08-29 09:14:30|326.8|324.8|326.79|324.79|326.8|324.8|326.79|324.79|2
1724922880000|2024-08-29 09:14:40|326.78|324.78|326.79|324.79|326.79|324.79|326.78|324.78|2
1724922900000|2024-08-29 09:15:00|326.8|324.8|326.8|324.8|326.82|324.82|326.79|324.79|15
1724922910000|2024-08-29 09:15:10|326.79|324.79|326.8|324.8|326.81|324.81|326.79|324.79|4
1724922920000|2024-08-29 09:15:20|326.79|324.79|326.88|324.88|326.88|324.88|326.79|324.79|5
1724922930000|2024-08-29 09:15:30|326.89|324.89|327.05|325.05|327.08|325.08|326.89|324.89|6
1724922940000|2024-08-29 09:15:40|327.04|325.04|326.95|324.95|327.05|325.05|326.95|324.95|10
1724922950000|2024-08-29 09:15:50|326.92|324.92|326.84|324.84|326.92|324.92|326.84|324.84|10
1724922960000|2024-08-29 09:16:00|326.83|324.83|326.84|324.84|326.85|324.85|326.83|324.83|8
1724922970000|2024-08-29 09:16:10|326.83|324.83|326.82|324.82|326.84|324.84|326.82|324.82|8
1724922980000|2024-08-29 09:16:20|326.81|324.81|326.7|324.7|326.81|324.81|326.69|324.69|17
1724922990000|2024-08-29 09:16:30|326.71|324.71|326.74|324.74|326.74|324.74|326.71|324.71|3
1724923000000|2024-08-29 09:16:40|326.73|324.73|326.64|324.64|326.73|324.73|326.63|324.63|9
1724923010000|2024-08-29 09:16:50|326.63|324.63|326.64|324.64|326.64|324.64|326.63|324.63|2
1724923020000|2024-08-29 09:17:00|326.66|324.66|326.77|324.77|326.77|324.77|326.65|324.65|10
1724923030000|2024-08-29 09:17:10|326.76|324.76|326.78|324.78|326.79|324.79|326.75|324.75|13
1724923040000|2024-08-29 09:17:20|326.77|324.77|326.78|324.78|326.78|324.78|326.76|324.76|6
1724923050000|2024-08-29 09:17:30|326.76|324.76|326.78|324.78|326.79|324.79|326.76|324.76|8
1724923060000|2024-08-29 09:17:40|326.79|324.79|326.78|324.78|326.79|324.79|326.77|324.77|10
1724923070000|2024-08-29 09:17:50|326.77|324.77|326.76|324.76|326.77|324.77|326.75|324.75|6
1724923080000|2024-08-29 09:18:00|326.77|324.77|326.86|324.86|326.89|324.89|326.77|324.77|14
1724923090000|2024-08-29 09:18:10|326.87|324.87|326.76|324.76|326.87|324.87|326.76|324.76|7
1724923100000|2024-08-29 09:18:20|326.74|324.74|326.8|324.8|326.8|324.8|326.74|324.74|15
1724923110000|2024-08-29 09:18:30|326.81|324.81|326.79|324.79|326.81|324.81|326.79|324.79|3
1724923120000|2024-08-29 09:18:40|326.8|324.8|326.8|324.8|326.81|324.81|326.8|324.8|5
1724923130000|2024-08-29 09:18:50|326.82|324.82|326.76|324.76|326.85|324.85|326.75|324.75|14
1724923140000|2024-08-29 09:19:00|326.74|324.74|326.68|324.68|326.75|324.75|326.68|324.68|8
1724923180000|2024-08-29 09:19:40|326.66|324.66|326.67|324.67|326.67|324.67|326.66|324.66|2
1724923190000|2024-08-29 09:19:50|326.66|324.66|326.67|324.67|326.67|324.67|326.66|324.66|2
1724923200000|2024-08-29 09:20:00|326.66|324.66|326.58|324.58|326.66|324.66|326.58|324.58|2
1724923230000|2024-08-29 09:20:30|326.57|324.57|326.5|324.5|326.57|324.57|326.49|324.49|9
1724923240000|2024-08-29 09:20:40|326.51|324.51|326.5|324.5|326.51|324.51|326.5|324.5|8
1724923250000|2024-08-29 09:20:50|326.52|324.52|326.53|324.53|326.54|324.54|326.52|324.52|8
1724923260000|2024-08-29 09:21:00|326.52|324.52|326.48|324.48|326.54|324.54|326.48|324.48|15
1724923280000|2024-08-29 09:21:20|326.49|324.49|326.55|324.55|326.55|324.55|326.49|324.49|7
1724923300000|2024-08-29 09:21:40|326.54|324.54|326.57|324.57|326.57|324.57|326.54|324.54|10
1724923310000|2024-08-29 09:21:50|326.55|324.55|326.49|324.49|326.58|324.58|326.49|324.49|13
1724923320000|2024-08-29 09:22:00|326.54|324.54|326.56|324.56|326.57|324.57|326.51|324.51|6
1724923330000|2024-08-29 09:22:10|326.57|324.57|326.77|324.77|326.77|324.77|326.57|324.57|5
1724923340000|2024-08-29 09:22:20|326.78|324.78|326.78|324.78|326.78|324.78|326.78|324.78|1
1724923350000|2024-08-29 09:22:30|326.83|324.83|326.84|324.84|326.84|324.84|326.83|324.83|2
1724923390000|2024-08-29 09:23:10|326.89|324.89|326.98|324.98|326.98|324.98|326.89|324.89|3
1724923400000|2024-08-29 09:23:20|327.09|325.09|327.43|325.43|327.43|325.43|327.09|325.09|6
1724923410000|2024-08-29 09:23:30|327.44|325.44|327.54|325.54|327.56|325.56|327.44|325.44|12
1724923420000|2024-08-29 09:23:40|327.56|325.56|327.49|325.49|327.56|325.56|327.49|325.49|9
1724923430000|2024-08-29 09:23:50|327.48|325.48|327.51|325.51|327.51|325.51|327.47|325.47|3
1724923440000|2024-08-29 09:24:00|327.5|325.5|327.47|325.47|327.54|325.54|327.44|325.44|15
1724923450000|2024-08-29 09:24:10|327.46|325.46|327.45|325.45|327.46|325.46|327.42|325.42|10
1724923460000|2024-08-29 09:24:20|327.44|325.44|327.5|325.5|327.5|325.5|327.43|325.43|6
1724923470000|2024-08-29 09:24:30|327.51|325.51|327.54|325.54|327.54|325.54|327.51|325.51|8
1724923480000|2024-08-29 09:24:40|327.56|325.56|327.61|325.61|327.62|325.62|327.56|325.56|8
1724923490000|2024-08-29 09:24:50|327.63|325.63|327.69|325.69|327.69|325.69|327.58|325.58|12
1724923500000|2024-08-29 09:25:00|327.68|325.68|327.55|325.55|327.68|325.68|327.55|325.55|20
1724923510000|2024-08-29 09:25:10|327.57|325.57|327.56|325.56|327.59|325.59|327.55|325.55|22
1724923520000|2024-08-29 09:25:20|327.55|325.55|327.55|325.55|327.58|325.58|327.53|325.53|13
1724923530000|2024-08-29 09:25:30|327.57|325.57|327.61|325.61|327.63|325.63|327.57|325.57|9
1724923540000|2024-08-29 09:25:40|327.59|325.59|327.59|325.59|327.6|325.6|327.59|325.59|7
1724923550000|2024-08-29 09:25:50|327.58|325.58|327.51|325.51|327.58|325.58|327.51|325.51|5
1724923560000|2024-08-29 09:26:00|327.5|325.5|327.5|325.5|327.52|325.52|327.49|325.49|7
1724923570000|2024-08-29 09:26:10|327.53|325.53|327.6|325.6|327.6|325.6|327.51|325.51|8
1724923580000|2024-08-29 09:26:20|327.7|325.7|327.74|325.74|327.74|325.74|327.7|325.7|7
1724923590000|2024-08-29 09:26:30|327.71|325.71|327.72|325.72|327.75|325.75|327.71|325.71|17
1724923600000|2024-08-29 09:26:40|327.71|325.71|327.69|325.69|327.73|325.73|327.69|325.69|16
1724923610000|2024-08-29 09:26:50|327.68|325.68|327.65|325.65|327.69|325.69|327.62|325.62|11
1724923620000|2024-08-29 09:27:00|327.64|325.64|327.56|325.56|327.64|325.64|327.56|325.56|7
1724923630000|2024-08-29 09:27:10|327.57|325.57|327.62|325.62|327.62|325.62|327.56|325.56|9
1724923640000|2024-08-29 09:27:20|327.63|325.63|327.62|325.62|327.63|325.63|327.6|325.6|5
1724923650000|2024-08-29 09:27:30|327.61|325.61|327.55|325.55|327.61|325.61|327.55|325.55|8
1724923660000|2024-08-29 09:27:40|327.56|325.56|327.6|325.6|327.61|325.61|327.54|325.54|7
1724923670000|2024-08-29 09:27:50|327.61|325.61|327.61|325.61|327.63|325.63|327.61|325.61|9
1724923680000|2024-08-29 09:28:00|327.62|325.62|327.7|325.7|327.7|325.7|327.62|325.62|14
1724923690000|2024-08-29 09:28:10|327.71|325.71|327.69|325.69|327.74|325.74|327.68|325.68|15
1724923700000|2024-08-29 09:28:20|327.7|325.7|327.7|325.7|327.71|325.71|327.68|325.68|12
1724923710000|2024-08-29 09:28:30|327.69|325.69|327.77|325.77|327.77|325.77|327.67|325.67|10
1724923720000|2024-08-29 09:28:40|327.76|325.76|327.75|325.75|327.78|325.78|327.74|325.74|7
1724923730000|2024-08-29 09:28:50|327.77|325.77|327.71|325.71|327.78|325.78|327.71|325.71|8
1724923740000|2024-08-29 09:29:00|327.7|325.7|327.71|325.71|327.72|325.72|327.69|325.69|12
1724923750000|2024-08-29 09:29:10|327.69|325.69|327.71|325.71|327.71|325.71|327.69|325.69|8
1724923760000|2024-08-29 09:29:20|327.72|325.72|327.74|325.74|327.74|325.74|327.72|325.72|5
1724923770000|2024-08-29 09:29:30|327.7|325.7|327.73|325.73|327.73|325.73|327.7|325.7|2
1724923780000|2024-08-29 09:29:40|327.72|325.72|327.71|325.71|327.72|325.72|327.69|325.69|7
1724923790000|2024-08-29 09:29:50|327.69|325.69|327.72|325.72|327.72|325.72|327.69|325.69|13
1724923800000|2024-08-29 09:30:00|327.73|325.73|327.96|325.96|327.98|325.98|327.73|325.73|11
1724923810000|2024-08-29 09:30:10|327.97|325.97|327.83|325.83|327.97|325.97|327.83|325.83|23
1724923820000|2024-08-29 09:30:20|327.82|325.82|327.81|325.81|327.83|325.83|327.79|325.79|8
1724923830000|2024-08-29 09:30:30|327.82|325.82|327.8|325.8|327.83|325.83|327.8|325.8|14
1724923840000|2024-08-29 09:30:40|327.79|325.79|327.7|325.7|327.79|325.79|327.65|325.65|13
1724923850000|2024-08-29 09:30:50|327.71|325.71|327.72|325.72|327.72|325.72|327.71|325.71|2
1724923860000|2024-08-29 09:31:00|327.71|325.71|327.56|325.56|327.72|325.72|327.56|325.56|22
1724923870000|2024-08-29 09:31:10|327.57|325.57|327.51|325.51|327.57|325.57|327.51|325.51|9
1724923880000|2024-08-29 09:31:20|327.52|325.52|327.62|325.62|327.62|325.62|327.52|325.52|6
1724923890000|2024-08-29 09:31:30|327.66|325.66|327.66|325.66|327.66|325.66|327.66|325.66|1
1724923900000|2024-08-29 09:31:40|327.65|325.65|327.62|325.62|327.68|325.68|327.62|325.62|11
1724923910000|2024-08-29 09:31:50|327.61|325.61|327.61|325.61|327.63|325.63|327.6|325.6|11
1724923920000|2024-08-29 09:32:00|327.59|325.59|327.57|325.57|327.6|325.6|327.57|325.57|9
1724923930000|2024-08-29 09:32:10|327.58|325.58|327.55|325.55|327.58|325.58|327.55|325.55|6
1724923940000|2024-08-29 09:32:20|327.54|325.54|327.87|325.87|327.87|325.87|327.54|325.54|13
1724923950000|2024-08-29 09:32:30|327.89|325.89|327.9|325.9|327.9|325.9|327.89|325.89|2
1724923960000|2024-08-29 09:32:40|327.85|325.85|327.82|325.82|327.87|325.87|327.82|325.82|6
1724923970000|2024-08-29 09:32:50|327.81|325.81|327.76|325.76|327.81|325.81|327.74|325.74|9
1724923980000|2024-08-29 09:33:00|327.77|325.77|327.58|325.58|327.78|325.78|327.58|325.58|15
1724923990000|2024-08-29 09:33:10|327.59|325.59|327.7|325.7|327.73|325.73|327.59|325.59|9
1724924000000|2024-08-29 09:33:20|327.69|325.69|327.52|325.52|327.69|325.69|327.52|325.52|13
1724924010000|2024-08-29 09:33:30|327.61|325.61|327.62|325.62|327.62|325.62|327.6|325.6|4
1724924020000|2024-08-29 09:33:40|327.59|325.59|327.61|325.61|327.62|325.62|327.56|325.56|7
1724924030000|2024-08-29 09:33:50|327.57|325.57|327.56|325.56|327.62|325.62|327.56|325.56|14
1724924040000|2024-08-29 09:34:00|327.58|325.58|327.57|325.57|327.6|325.6|327.56|325.56|12
1724924050000|2024-08-29 09:34:10|327.56|325.56|327.54|325.54|327.56|325.56|327.54|325.54|3
1724924060000|2024-08-29 09:34:20|327.53|325.53|327.5|325.5|327.53|325.53|327.5|325.5|5
1724924070000|2024-08-29 09:34:30|327.51|325.51|327.5|325.5|327.51|325.51|327.5|325.5|2
1724924090000|2024-08-29 09:34:50|327.49|325.49|327.46|325.46|327.49|325.49|327.46|325.46|2
1724924100000|2024-08-29 09:35:00|327.53|325.53|327.53|325.53|327.53|325.53|327.53|325.53|1
1724924110000|2024-08-29 09:35:10|327.54|325.54|327.74|325.74|327.74|325.74|327.54|325.54|10
1724924120000|2024-08-29 09:35:20|327.75|325.75|327.75|325.75|327.75|325.75|327.75|325.75|1
1724924130000|2024-08-29 09:35:30|327.83|325.83|327.79|325.79|327.84|325.84|327.79|325.79|6
1724924140000|2024-08-29 09:35:40|327.78|325.78|327.76|325.76|327.79|325.79|327.75|325.75|5
1724924150000|2024-08-29 09:35:50|327.78|325.78|327.74|325.74|327.78|325.78|327.73|325.73|5
1724924170000|2024-08-29 09:36:10|327.84|325.84|327.82|325.82|327.84|325.84|327.81|325.81|4
1724924180000|2024-08-29 09:36:20|327.83|325.83|327.8|325.8|327.83|325.83|327.8|325.8|6
1724924200000|2024-08-29 09:36:40|327.81|325.81|327.85|325.85|327.85|325.85|327.81|325.81|2
1724924210000|2024-08-29 09:36:50|327.83|325.83|327.8|325.8|327.83|325.83|327.79|325.79|8
1724924220000|2024-08-29 09:37:00|327.79|325.79|327.76|325.76|327.8|325.8|327.76|325.76|4
1724924230000|2024-08-29 09:37:10|327.73|325.73|327.7|325.7|327.75|325.75|327.7|325.7|10
1724924240000|2024-08-29 09:37:20|327.73|325.73|327.59|325.59|327.73|325.73|327.57|325.57|9
1724924250000|2024-08-29 09:37:30|327.58|325.58|327.46|325.46|327.58|325.58|327.46|325.46|4
1724924260000|2024-08-29 09:37:40|327.44|325.44|327.43|325.43|327.44|325.44|327.43|325.43|2
1724924270000|2024-08-29 09:37:50|327.44|325.44|327.44|325.44|327.44|325.44|327.44|325.44|1
1724924300000|2024-08-29 09:38:20|327.43|325.43|327.38|325.38|327.43|325.43|327.38|325.38|5
1724924330000|2024-08-29 09:38:50|327.37|325.37|327.38|325.38|327.38|325.38|327.37|325.37|2
1724924340000|2024-08-29 09:39:00|327.37|325.37|327.38|325.38|327.38|325.38|327.37|325.37|2
1724924350000|2024-08-29 09:39:10|327.39|325.39|327.44|325.44|327.44|325.44|327.39|325.39|3
1724924370000|2024-08-29 09:39:30|327.45|325.45|327.45|325.45|327.45|325.45|327.45|325.45|1
1724924390000|2024-08-29 09:39:50|327.46|325.46|327.45|325.45|327.47|325.47|327.45|325.45|5
1724924400000|2024-08-29 09:40:00|327.46|325.46|327.46|325.46|327.49|325.49|327.45|325.45|19
1724924410000|2024-08-29 09:40:10|327.47|325.47|327.47|325.47|327.47|325.47|327.47|325.47|1
1724924420000|2024-08-29 09:40:20|327.48|325.48|327.49|325.49|327.5|325.5|327.47|325.47|6
1724924430000|2024-08-29 09:40:30|327.47|325.47|327.47|325.47|327.48|325.48|327.47|325.47|3
1724924450000|2024-08-29 09:40:50|327.6|325.6|327.61|325.61|327.71|325.71|327.6|325.6|11
1724924460000|2024-08-29 09:41:00|327.6|325.6|327.4|325.4|327.6|325.6|327.4|325.4|4
1724924470000|2024-08-29 09:41:10|327.41|325.41|327.41|325.41|327.43|325.43|327.4|325.4|9
1724924480000|2024-08-29 09:41:20|327.42|325.42|327.51|325.51|327.52|325.52|327.42|325.42|10
1724924490000|2024-08-29 09:41:30|327.52|325.52|327.49|325.49|327.52|325.52|327.48|325.48|13
1724924500000|2024-08-29 09:41:40|327.5|325.5|327.46|325.46|327.5|325.5|327.46|325.46|6
1724924510000|2024-08-29 09:41:50|327.47|325.47|327.46|325.46|327.49|325.49|327.46|325.46|12
1724924520000|2024-08-29 09:42:00|327.47|325.47|327.45|325.45|327.49|325.49|327.43|325.43|16
1724924530000|2024-08-29 09:42:10|327.43|325.43|327.52|325.52|327.52|325.52|327.43|325.43|8
1724924540000|2024-08-29 09:42:20|327.56|325.56|327.57|325.57|327.57|325.57|327.53|325.53|15
1724924550000|2024-08-29 09:42:30|327.56|325.56|327.48|325.48|327.57|325.57|327.48|325.48|9
1724924560000|2024-08-29 09:42:40|327.49|325.49|327.47|325.47|327.52|325.52|327.47|325.47|14
1724924570000|2024-08-29 09:42:50|327.48|325.48|327.48|325.48|327.49|325.49|327.48|325.48|3
1724924580000|2024-08-29 09:43:00|327.49|325.49|327.47|325.47|327.49|325.49|327.46|325.46|6
1724924590000|2024-08-29 09:43:10|327.46|325.46|327.49|325.49|327.51|325.51|327.46|325.46|20
1724924600000|2024-08-29 09:43:20|327.51|325.51|327.49|325.49|327.51|325.51|327.47|325.47|19
1724924610000|2024-08-29 09:43:30|327.46|325.46|327.49|325.49|327.49|325.49|327.46|325.46|2
1724924620000|2024-08-29 09:43:40|327.48|325.48|327.46|325.46|327.49|325.49|327.46|325.46|8
1724924630000|2024-08-29 09:43:50|327.45|325.45|327.48|325.48|327.48|325.48|327.45|325.45|3
1724924640000|2024-08-29 09:44:00|327.49|325.49|327.48|325.48|327.49|325.49|327.45|325.45|10
1724924650000|2024-08-29 09:44:10|327.47|325.47|327.46|325.46|327.47|325.47|327.46|325.46|2
1724924660000|2024-08-29 09:44:20|327.48|325.48|327.49|325.49|327.5|325.5|327.48|325.48|8
1724924670000|2024-08-29 09:44:30|327.5|325.5|327.47|325.47|327.5|325.5|327.45|325.45|9
1724924680000|2024-08-29 09:44:40|327.48|325.48|327.46|325.46|327.49|325.49|327.46|325.46|9
1724924690000|2024-08-29 09:44:50|327.45|325.45|327.46|325.46|327.47|325.47|327.44|325.44|12
1724924700000|2024-08-29 09:45:00|327.44|325.44|327.43|325.43|327.44|325.44|327.41|325.41|6
1724924710000|2024-08-29 09:45:10|327.42|325.42|327.39|325.39|327.42|325.42|327.39|325.39|3
1724924730000|2024-08-29 09:45:30|327.45|325.45|327.66|325.66|327.67|325.67|327.45|325.45|5
1724924740000|2024-08-29 09:45:40|327.63|325.63|327.59|325.59|327.63|325.63|327.59|325.59|5
1724924750000|2024-08-29 09:45:50|327.54|325.54|327.53|325.53|327.54|325.54|327.53|325.53|6
1724924760000|2024-08-29 09:46:00|327.54|325.54|327.55|325.55|327.55|325.55|327.53|325.53|3
1724924770000|2024-08-29 09:46:10|327.54|325.54|327.56|325.56|327.56|325.56|327.53|325.53|5
1724924780000|2024-08-29 09:46:20|327.57|325.57|327.54|325.54|327.57|325.57|327.54|325.54|4
1724924790000|2024-08-29 09:46:30|327.53|325.53|327.56|325.56|327.56|325.56|327.53|325.53|2
1724924800000|2024-08-29 09:46:40|327.55|325.55|327.51|325.51|327.55|325.55|327.51|325.51|3
1724924810000|2024-08-29 09:46:50|327.52|325.52|327.5|325.5|327.52|325.52|327.5|325.5|2
1724924820000|2024-08-29 09:47:00|327.49|325.49|327.54|325.54|327.54|325.54|327.49|325.49|6
1724924830000|2024-08-29 09:47:10|327.53|325.53|327.54|325.54|327.54|325.54|327.53|325.53|2
1724924840000|2024-08-29 09:47:20|327.55|325.55|327.66|325.66|327.66|325.66|327.55|325.55|3
1724924850000|2024-08-29 09:47:30|327.73|325.73|327.73|325.73|327.73|325.73|327.73|325.73|1
1724924860000|2024-08-29 09:47:40|327.77|325.77|327.77|325.77|327.77|325.77|327.77|325.77|1
1724924870000|2024-08-29 09:47:50|327.75|325.75|327.68|325.68|327.75|325.75|327.68|325.68|4
1724924880000|2024-08-29 09:48:00|327.7|325.7|328.54|326.54|328.54|326.54|327.7|325.7|18
1724924890000|2024-08-29 09:48:10|328.41|326.41|328.21|326.21|328.41|326.41|328.21|326.21|11
1724924900000|2024-08-29 09:48:20|328.2|326.2|327.99|325.99|328.2|326.2|327.95|325.95|16
1724924910000|2024-08-29 09:48:30|327.98|325.98|327.96|325.96|327.98|325.98|327.96|325.96|3
1724924920000|2024-08-29 09:48:40|327.97|325.97|327.97|325.97|327.97|325.97|327.95|325.95|17
1724924930000|2024-08-29 09:48:50|327.96|325.96|328.02|326.02|328.02|326.02|327.87|325.87|8
1724924940000|2024-08-29 09:49:00|328.01|326.01|327.89|325.89|328.01|326.01|327.85|325.85|22
1724924950000|2024-08-29 09:49:10|327.9|325.9|327.85|325.85|327.9|325.9|327.85|325.85|11
1724924960000|2024-08-29 09:49:20|327.83|325.83|327.67|325.67|327.83|325.83|327.63|325.63|21
1724924970000|2024-08-29 09:49:30|327.68|325.68|327.63|325.63|327.77|325.77|327.62|325.62|20
1724924980000|2024-08-29 09:49:40|327.65|325.65|327.69|325.69|327.75|325.75|327.65|325.65|12
1724924990000|2024-08-29 09:49:50|327.7|325.7|327.67|325.67|327.7|325.7|327.65|325.65|13
1724925000000|2024-08-29 09:50:00|327.69|325.69|327.62|325.62|327.7|325.7|327.62|325.62|14
1724925010000|2024-08-29 09:50:10|327.6|325.6|327.49|325.49|327.6|325.6|327.49|325.49|12
1724925020000|2024-08-29 09:50:20|327.5|325.5|327.51|325.51|327.51|325.51|327.47|325.47|10
1724925030000|2024-08-29 09:50:30|327.59|325.59|327.58|325.58|327.59|325.59|327.55|325.55|7
1724925040000|2024-08-29 09:50:40|327.59|325.59|327.55|325.55|327.59|325.59|327.55|325.55|7
1724925050000|2024-08-29 09:50:50|327.56|325.56|327.53|325.53|327.58|325.58|327.5|325.5|11
1724925060000|2024-08-29 09:51:00|327.5|325.5|327.47|325.47|327.58|325.58|327.47|325.47|19
1724925070000|2024-08-29 09:51:10|327.45|325.45|327.49|325.49|327.52|325.52|327.37|325.37|16
1724925080000|2024-08-29 09:51:20|327.51|325.51|327.6|325.6|327.6|325.6|327.51|325.51|17
1724925090000|2024-08-29 09:51:30|327.69|325.69|327.67|325.67|327.69|325.69|327.57|325.57|12
1724925100000|2024-08-29 09:51:40|327.68|325.68|327.68|325.68|327.68|325.68|327.68|325.68|1
1724925110000|2024-08-29 09:51:50|327.66|325.66|327.5|325.5|327.66|325.66|327.5|325.5|14
1724925120000|2024-08-29 09:52:00|327.48|325.48|327.42|325.42|327.52|325.52|327.42|325.42|16
1724925130000|2024-08-29 09:52:10|327.43|325.43|327.45|325.45|327.49|325.49|327.42|325.42|12
1724925140000|2024-08-29 09:52:20|327.46|325.46|327.48|325.48|327.48|325.48|327.44|325.44|7
1724925150000|2024-08-29 09:52:30|327.49|325.49|327.49|325.49|327.5|325.5|327.46|325.46|14
1724925160000|2024-08-29 09:52:40|327.48|325.48|327.44|325.44|327.48|325.48|327.42|325.42|14
1724925170000|2024-08-29 09:52:50|327.45|325.45|327.45|325.45|327.5|325.5|327.45|325.45|8
1724925180000|2024-08-29 09:53:00|327.43|325.43|327.61|325.61|327.61|325.61|327.42|325.42|11
1724925190000|2024-08-29 09:53:10|327.62|325.62|327.6|325.6|327.71|325.71|327.6|325.6|11
1724925200000|2024-08-29 09:53:20|327.58|325.58|327.52|325.52|327.58|325.58|327.5|325.5|8
1724925210000|2024-08-29 09:53:30|327.53|325.53|327.58|325.58|327.61|325.61|327.53|325.53|14
1724925220000|2024-08-29 09:53:40|327.56|325.56|327.56|325.56|327.58|325.58|327.56|325.56|4
1724925230000|2024-08-29 09:53:50|327.57|325.57|327.68|325.68|327.68|325.68|327.57|325.57|8
1724925240000|2024-08-29 09:54:00|327.69|325.69|327.63|325.63|327.69|325.69|327.63|325.63|7
1724925250000|2024-08-29 09:54:10|327.6|325.6|327.58|325.58|327.62|325.62|327.56|325.56|11
1724925260000|2024-08-29 09:54:20|327.59|325.59|327.56|325.56|327.61|325.61|327.56|325.56|16
1724925270000|2024-08-29 09:54:30|327.58|325.58|327.51|325.51|327.58|325.58|327.47|325.47|18
1724925280000|2024-08-29 09:54:40|327.49|325.49|327.36|325.36|327.49|325.49|327.36|325.36|16
1724925290000|2024-08-29 09:54:50|327.37|325.37|327.35|325.35|327.37|325.37|327.35|325.35|9
1724925300000|2024-08-29 09:55:00|327.36|325.36|327.32|325.32|327.37|325.37|327.31|325.31|14
1724925310000|2024-08-29 09:55:10|327.31|325.31|327.09|325.09|327.32|325.32|327.09|325.09|18
1724925320000|2024-08-29 09:55:20|327.11|325.11|327.17|325.17|327.17|325.17|327.07|325.07|8
1724925330000|2024-08-29 09:55:30|327.18|325.18|327.22|325.22|327.25|325.25|327.18|325.18|14
1724925340000|2024-08-29 09:55:40|327.21|325.21|327.16|325.16|327.21|325.21|327.16|325.16|3
1724925350000|2024-08-29 09:55:50|327.17|325.17|327.15|325.15|327.18|325.18|327.15|325.15|8
1724925360000|2024-08-29 09:56:00|327.14|325.14|327.11|325.11|327.14|325.14|327.11|325.11|15
1724925370000|2024-08-29 09:56:10|327.1|325.1|327.14|325.14|327.17|325.17|327.01|325.01|17
1724925380000|2024-08-29 09:56:20|327.15|325.15|327.19|325.19|327.2|325.2|327.15|325.15|15
1724925390000|2024-08-29 09:56:30|327.18|325.18|327.16|325.16|327.19|325.19|327.16|325.16|11
1724925400000|2024-08-29 09:56:40|327.17|325.17|327.16|325.16|327.2|325.2|327.15|325.15|6
1724925410000|2024-08-29 09:56:50|327.17|325.17|327.32|325.32|327.32|325.32|327.17|325.17|8
1724925420000|2024-08-29 09:57:00|327.31|325.31|327.34|325.34|327.38|325.38|327.31|325.31|15
1724925430000|2024-08-29 09:57:10|327.33|325.33|327.33|325.33|327.35|325.35|327.31|325.31|7
1724925440000|2024-08-29 09:57:20|327.32|325.32|327.28|325.28|327.34|325.34|327.28|325.28|6
1724925450000|2024-08-29 09:57:30|327.29|325.29|327.17|325.17|327.29|325.29|327.17|325.17|6
1724925460000|2024-08-29 09:57:40|327.18|325.18|327.16|325.16|327.19|325.19|327.15|325.15|10
1724925470000|2024-08-29 09:57:50|327.15|325.15|327.07|325.07|327.15|325.15|327.07|325.07|12
1724925480000|2024-08-29 09:58:00|327.08|325.08|327.13|325.13|327.13|325.13|327.07|325.07|12
1724925490000|2024-08-29 09:58:10|327.09|325.09|327.1|325.1|327.12|325.12|327.09|325.09|7
1724925500000|2024-08-29 09:58:20|327.08|325.08|327.07|325.07|327.1|325.1|327.07|325.07|8
1724925510000|2024-08-29 09:58:30|327.06|325.06|327.03|325.03|327.06|325.06|327.02|325.02|5
1724925520000|2024-08-29 09:58:40|327.02|325.02|327|325|327.02|325.02|326.99|324.99|4
1724925530000|2024-08-29 09:58:50|326.91|324.91|326.91|324.91|326.97|324.97|326.87|324.87|16
1724925540000|2024-08-29 09:59:00|326.93|324.93|326.95|324.95|326.95|324.95|326.93|324.93|2
1724925550000|2024-08-29 09:59:10|326.94|324.94|326.95|324.95|326.95|324.95|326.94|324.94|2
1724925560000|2024-08-29 09:59:20|327.01|325.01|327|325|327.02|325.02|326.99|324.99|18
1724925570000|2024-08-29 09:59:30|326.99|324.99|327.01|325.01|327.01|325.01|326.99|324.99|8
1724925590000|2024-08-29 09:59:50|326.99|324.99|327.03|325.03|327.04|325.04|326.99|324.99|6
1724925600000|2024-08-29 10:00:00|326.98|324.98|326.91|324.91|327.02|325.02|326.91|324.91|13
1724925610000|2024-08-29 10:00:10|326.93|324.93|326.94|324.94|326.94|324.94|326.92|324.92|8
1724925620000|2024-08-29 10:00:20|326.93|324.93|326.96|324.96|326.96|324.96|326.9|324.9|12
1724925630000|2024-08-29 10:00:30|326.98|324.98|327.05|325.05|327.06|325.06|326.98|324.98|11
1724925640000|2024-08-29 10:00:40|327.06|325.06|327.06|325.06|327.06|325.06|327.03|325.03|18
1724925650000|2024-08-29 10:00:50|327.05|325.05|327.08|325.08|327.1|325.1|327.05|325.05|18
1724925660000|2024-08-29 10:01:00|327.07|325.07|327.1|325.1|327.1|325.1|327.05|325.05|8
1724925670000|2024-08-29 10:01:10|327.12|325.12|327.48|325.48|327.48|325.48|327.12|325.12|8
1724925680000|2024-08-29 10:01:20|327.53|325.53|327.76|325.76|327.76|325.76|327.53|325.53|8
1724925700000|2024-08-29 10:01:40|327.71|325.71|327.72|325.72|327.72|325.72|327.7|325.7|5
1724925710000|2024-08-29 10:01:50|327.7|325.7|327.72|325.72|327.74|325.74|327.7|325.7|14
1724925720000|2024-08-29 10:02:00|327.69|325.69|327.71|325.71|327.73|325.73|327.68|325.68|16
1724925730000|2024-08-29 10:02:10|327.72|325.72|327.74|325.74|327.74|325.74|327.72|325.72|7
1724925740000|2024-08-29 10:02:20|327.75|325.75|327.79|325.79|327.8|325.8|327.75|325.75|5
1724925750000|2024-08-29 10:02:30|327.78|325.78|327.78|325.78|327.79|325.79|327.76|325.76|13
1724925760000|2024-08-29 10:02:40|327.79|325.79|327.93|325.93|327.94|325.94|327.79|325.79|5
1724925770000|2024-08-29 10:02:50|327.9|325.9|327.91|325.91|327.92|325.92|327.89|325.89|9
1724925780000|2024-08-29 10:03:00|327.9|325.9|327.9|325.9|327.91|325.91|327.88|325.88|8
1724925790000|2024-08-29 10:03:10|327.89|325.89|327.9|325.9|327.91|325.91|327.87|325.87|18
1724925800000|2024-08-29 10:03:20|327.89|325.89|327.87|325.87|327.89|325.89|327.86|325.86|8
1724925810000|2024-08-29 10:03:30|327.81|325.81|327.73|325.73|327.81|325.81|327.73|325.73|11
1724925820000|2024-08-29 10:03:40|327.72|325.72|327.63|325.63|327.72|325.72|327.61|325.61|11
1724925830000|2024-08-29 10:03:50|327.62|325.62|327.6|325.6|327.63|325.63|327.59|325.59|6
1724925840000|2024-08-29 10:04:00|327.59|325.59|327.46|325.46|327.6|325.6|327.46|325.46|19
1724925850000|2024-08-29 10:04:10|327.52|325.52|327.48|325.48|327.52|325.52|327.48|325.48|5
1724925860000|2024-08-29 10:04:20|327.49|325.49|327.41|325.41|327.49|325.49|327.41|325.41|8
1724925870000|2024-08-29 10:04:30|327.42|325.42|327.4|325.4|327.42|325.42|327.39|325.39|14
1724925880000|2024-08-29 10:04:40|327.39|325.39|327.39|325.39|327.4|325.4|327.37|325.37|13
1724925890000|2024-08-29 10:04:50|327.38|325.38|327.23|325.23|327.38|325.38|327.23|325.23|11
1724925900000|2024-08-29 10:05:00|327.25|325.25|327.39|325.39|327.39|325.39|327.25|325.25|6
1724925910000|2024-08-29 10:05:10|327.34|325.34|327.48|325.48|327.48|325.48|327.34|325.34|5
1724925920000|2024-08-29 10:05:20|327.49|325.49|327.58|325.58|327.59|325.59|327.49|325.49|10
1724925930000|2024-08-29 10:05:30|327.57|325.57|327.6|325.6|327.6|325.6|327.54|325.54|7
1724925940000|2024-08-29 10:05:40|327.58|325.58|327.54|325.54|327.6|325.6|327.54|325.54|11
1724925950000|2024-08-29 10:05:50|327.55|325.55|327.57|325.57|327.58|325.58|327.54|325.54|11
1724925960000|2024-08-29 10:06:00|327.58|325.58|327.59|325.59|327.61|325.61|327.58|325.58|7
1724925970000|2024-08-29 10:06:10|327.6|325.6|327.72|325.72|327.77|325.77|327.6|325.6|11
1724925980000|2024-08-29 10:06:20|327.71|325.71|327.75|325.75|327.75|325.75|327.71|325.71|4
1724925990000|2024-08-29 10:06:30|327.77|325.77|327.94|325.94|327.94|325.94|327.77|325.77|16
1724926000000|2024-08-29 10:06:40|327.95|325.95|328.05|326.05|328.07|326.07|327.95|325.95|12
1724926010000|2024-08-29 10:06:50|328.06|326.06|328.15|326.15|328.15|326.15|328.06|326.06|14
1724926020000|2024-08-29 10:07:00|328.13|326.13|328.12|326.12|328.15|326.15|328.07|326.07|13
1724926030000|2024-08-29 10:07:10|328.13|326.13|328.12|326.12|328.14|326.14|328.09|326.09|15
1724926040000|2024-08-29 10:07:20|328.11|326.11|327.98|325.98|328.12|326.12|327.98|325.98|12
1724926050000|2024-08-29 10:07:30|327.97|325.97|327.61|325.61|327.97|325.97|327.59|325.59|14
1724926060000|2024-08-29 10:07:40|327.62|325.62|327.64|325.64|327.64|325.64|327.61|325.61|10
1724926070000|2024-08-29 10:07:50|327.62|325.62|327.66|325.66|327.66|325.66|327.62|325.62|3
1724926080000|2024-08-29 10:08:00|327.65|325.65|327.62|325.62|327.66|325.66|327.61|325.61|10
1724926090000|2024-08-29 10:08:10|327.63|325.63|327.78|325.78|327.78|325.78|327.63|325.63|7
1724926100000|2024-08-29 10:08:20|327.79|325.79|328.03|326.03|328.03|326.03|327.79|325.79|8
1724926110000|2024-08-29 10:08:30|328.02|326.02|328.08|326.08|328.08|326.08|328.02|326.02|6
1724926120000|2024-08-29 10:08:40|328.12|326.12|328.16|326.16|328.2|326.2|328.12|326.12|10
1724926130000|2024-08-29 10:08:50|328.18|326.18|328.16|326.16|328.19|326.19|328.15|326.15|14
1724926140000|2024-08-29 10:09:00|328.15|326.15|328.08|326.08|328.15|326.15|328.06|326.06|17
1724926150000|2024-08-29 10:09:10|328.02|326.02|327.86|325.86|328.02|326.02|327.84|325.84|18
1724926160000|2024-08-29 10:09:20|327.84|325.84|328.04|326.04|328.08|326.08|327.84|325.84|13
1724926170000|2024-08-29 10:09:30|328.03|326.03|327.97|325.97|328.03|326.03|327.97|325.97|6
1724926180000|2024-08-29 10:09:40|327.96|325.96|327.9|325.9|327.96|325.96|327.9|325.9|10
1724926190000|2024-08-29 10:09:50|327.91|325.91|327.8|325.8|327.91|325.91|327.8|325.8|7
1724926200000|2024-08-29 10:10:00|327.78|325.78|327.79|325.79|327.86|325.86|327.78|325.78|7
1724926210000|2024-08-29 10:10:10|327.78|325.78|327.61|325.61|327.78|325.78|327.61|325.61|13
1724926220000|2024-08-29 10:10:20|327.62|325.62|327.53|325.53|327.62|325.62|327.5|325.5|11
1724926230000|2024-08-29 10:10:30|327.52|325.52|327.51|325.51|327.52|325.52|327.51|325.51|2
1724926240000|2024-08-29 10:10:40|327.5|325.5|327.53|325.53|327.53|325.53|327.5|325.5|2
1724926250000|2024-08-29 10:10:50|327.52|325.52|327.53|325.53|327.53|325.53|327.52|325.52|2
1724926260000|2024-08-29 10:11:00|327.54|325.54|327.54|325.54|327.55|325.55|327.54|325.54|3
1724926270000|2024-08-29 10:11:10|327.52|325.52|327.5|325.5|327.53|325.53|327.49|325.49|20
1724926280000|2024-08-29 10:11:20|327.49|325.49|327.52|325.52|327.53|325.53|327.48|325.48|6
1724926290000|2024-08-29 10:11:30|327.51|325.51|327.5|325.5|327.51|325.51|327.45|325.45|9
1724926300000|2024-08-29 10:11:40|327.51|325.51|327.53|325.53|327.53|325.53|327.51|325.51|2
1724926320000|2024-08-29 10:12:00|327.54|325.54|327.88|325.88|327.89|325.89|327.54|325.54|9
1724926330000|2024-08-29 10:12:10|327.89|325.89|327.94|325.94|327.94|325.94|327.85|325.85|17
1724926340000|2024-08-29 10:12:20|327.93|325.93|328|326|328.01|326.01|327.93|325.93|18
1724926350000|2024-08-29 10:12:30|328.01|326.01|328.03|326.03|328.03|326.03|327.97|325.97|13
1724926360000|2024-08-29 10:12:40|328.02|326.02|327.77|325.77|328.02|326.02|327.77|325.77|17
1724926370000|2024-08-29 10:12:50|327.78|325.78|327.79|325.79|327.8|325.8|327.78|325.78|4
1724926380000|2024-08-29 10:13:00|327.78|325.78|327.77|325.77|327.82|325.82|327.77|325.77|16
1724926390000|2024-08-29 10:13:10|327.76|325.76|327.66|325.66|327.76|325.76|327.65|325.65|21
1724926400000|2024-08-29 10:13:20|327.64|325.64|327.62|325.62|327.64|325.64|327.62|325.62|3
1724926410000|2024-08-29 10:13:30|327.59|325.59|327.55|325.55|327.6|325.6|327.54|325.54|11
1724926420000|2024-08-29 10:13:40|327.56|325.56|327.5|325.5|327.57|325.57|327.5|325.5|14
1724926430000|2024-08-29 10:13:50|327.52|325.52|327.55|325.55|327.55|325.55|327.52|325.52|3
1724926440000|2024-08-29 10:14:00|327.54|325.54|327.55|325.55|327.55|325.55|327.49|325.49|14
1724926450000|2024-08-29 10:14:10|327.54|325.54|327.64|325.64|327.64|325.64|327.5|325.5|11
1724926460000|2024-08-29 10:14:20|327.69|325.69|327.7|325.7|327.7|325.7|327.69|325.69|2
1724926470000|2024-08-29 10:14:30|327.69|325.69|327.7|325.7|327.72|325.72|327.69|325.69|9
1724926480000|2024-08-29 10:14:40|327.71|325.71|327.72|325.72|327.73|325.73|327.71|325.71|7
1724926490000|2024-08-29 10:14:50|327.73|325.73|327.88|325.88|327.88|325.88|327.73|325.73|12
1724926500000|2024-08-29 10:15:00|327.86|325.86|327.71|325.71|327.86|325.86|327.71|325.71|18
1724926510000|2024-08-29 10:15:10|327.73|325.73|327.74|325.74|327.75|325.75|327.72|325.72|7
1724926520000|2024-08-29 10:15:20|327.72|325.72|327.72|325.72|327.74|325.74|327.72|325.72|10
1724926530000|2024-08-29 10:15:30|327.73|325.73|327.68|325.68|327.73|325.73|327.68|325.68|6
1724926540000|2024-08-29 10:15:40|327.67|325.67|327.55|325.55|327.67|325.67|327.55|325.55|5
1724926550000|2024-08-29 10:15:50|327.54|325.54|327.53|325.53|327.57|325.57|327.51|325.51|12
1724926560000|2024-08-29 10:16:00|327.51|325.51|327.55|325.55|327.55|325.55|327.5|325.5|13
1724926570000|2024-08-29 10:16:10|327.57|325.57|327.44|325.44|327.59|325.59|327.44|325.44|17
1724926580000|2024-08-29 10:16:20|327.43|325.43|327.44|325.44|327.47|325.47|327.42|325.42|16
1724926590000|2024-08-29 10:16:30|327.43|325.43|327.51|325.51|327.51|325.51|327.37|325.37|20
1724926600000|2024-08-29 10:16:40|327.52|325.52|327.42|325.42|327.53|325.53|327.42|325.42|17
1724926610000|2024-08-29 10:16:50|327.41|325.41|327.5|325.5|327.5|325.5|327.4|325.4|10
1724926620000|2024-08-29 10:17:00|327.49|325.49|327.58|325.58|327.61|325.61|327.49|325.49|17
1724926630000|2024-08-29 10:17:10|327.59|325.59|327.62|325.62|327.66|325.66|327.59|325.59|14
1724926640000|2024-08-29 10:17:20|327.58|325.58|327.51|325.51|327.59|325.59|327.48|325.48|17
1724926650000|2024-08-29 10:17:30|327.49|325.49|327.5|325.5|327.54|325.54|327.49|325.49|14
1724926660000|2024-08-29 10:17:40|327.49|325.49|327.45|325.45|327.5|325.5|327.45|325.45|17
1724926670000|2024-08-29 10:17:50|327.46|325.46|327.4|325.4|327.47|325.47|327.4|325.4|6
1724926680000|2024-08-29 10:18:00|327.41|325.41|327.41|325.41|327.42|325.42|327.38|325.38|14
1724926690000|2024-08-29 10:18:10|327.4|325.4|327.46|325.46|327.49|325.49|327.39|325.39|21
1724926700000|2024-08-29 10:18:20|327.47|325.47|327.41|325.41|327.48|325.48|327.4|325.4|20
1724926710000|2024-08-29 10:18:30|327.42|325.42|327.39|325.39|327.42|325.42|327.38|325.38|13
1724926720000|2024-08-29 10:18:40|327.4|325.4|327.38|325.38|327.4|325.4|327.37|325.37|4
1724926730000|2024-08-29 10:18:50|327.37|325.37|327.32|325.32|327.38|325.38|327.29|325.29|18
1724926740000|2024-08-29 10:19:00|327.33|325.33|327.4|325.4|327.42|325.42|327.33|325.33|15
1724926750000|2024-08-29 10:19:10|327.41|325.41|327.44|325.44|327.47|325.47|327.41|325.41|10
1724926760000|2024-08-29 10:19:20|327.43|325.43|327.42|325.42|327.44|325.44|327.42|325.42|20
1724926770000|2024-08-29 10:19:30|327.4|325.4|327.4|325.4|327.41|325.41|327.37|325.37|14
1724926780000|2024-08-29 10:19:40|327.38|325.38|327.47|325.47|327.53|325.53|327.38|325.38|17
1724926790000|2024-08-29 10:19:50|327.49|325.49|327.47|325.47|327.5|325.5|327.47|325.47|11
1724926800000|2024-08-29 10:20:00|327.48|325.48|327.51|325.51|327.54|325.54|327.48|325.48|18
1724926810000|2024-08-29 10:20:10|327.52|325.52|327.49|325.49|327.52|325.52|327.42|325.42|15
1724926820000|2024-08-29 10:20:20|327.51|325.51|327.59|325.59|327.6|325.6|327.49|325.49|18
1724926830000|2024-08-29 10:20:30|327.57|325.57|327.57|325.57|327.58|325.58|327.51|325.51|22
1724926840000|2024-08-29 10:20:40|327.56|325.56|327.49|325.49|327.57|325.57|327.47|325.47|13
1724926850000|2024-08-29 10:20:50|327.5|325.5|327.48|325.48|327.5|325.5|327.47|325.47|10
1724926860000|2024-08-29 10:21:00|327.49|325.49|327.42|325.42|327.5|325.5|327.42|325.42|18
1724926870000|2024-08-29 10:21:10|327.41|325.41|327.41|325.41|327.42|325.42|327.39|325.39|17
1724926880000|2024-08-29 10:21:20|327.4|325.4|327.48|325.48|327.48|325.48|327.39|325.39|12
1724926890000|2024-08-29 10:21:30|327.47|325.47|327.43|325.43|327.47|325.47|327.43|325.43|12
1724926900000|2024-08-29 10:21:40|327.42|325.42|327.41|325.41|327.42|325.42|327.41|325.41|2
1724926910000|2024-08-29 10:21:50|327.4|325.4|327.36|325.36|327.4|325.4|327.35|325.35|7
1724926920000|2024-08-29 10:22:00|327.35|325.35|327.39|325.39|327.45|325.45|327.35|325.35|20
1724926930000|2024-08-29 10:22:10|327.4|325.4|327.42|325.42|327.43|325.43|327.39|325.39|9
1724926940000|2024-08-29 10:22:20|327.41|325.41|327.41|325.41|327.43|325.43|327.4|325.4|12
1724926950000|2024-08-29 10:22:30|327.42|325.42|327.45|325.45|327.45|325.45|327.42|325.42|5
1724926960000|2024-08-29 10:22:40|327.46|325.46|327.41|325.41|327.46|325.46|327.41|325.41|9
1724926970000|2024-08-29 10:22:50|327.42|325.42|327.4|325.4|327.42|325.42|327.39|325.39|15
1724926980000|2024-08-29 10:23:00|327.41|325.41|327.48|325.48|327.49|325.49|327.37|325.37|16
1724926990000|2024-08-29 10:23:10|327.46|325.46|327.48|325.48|327.49|325.49|327.46|325.46|9
1724927000000|2024-08-29 10:23:20|327.46|325.46|327.49|325.49|327.49|325.49|327.46|325.46|25
1724927010000|2024-08-29 10:23:30|327.48|325.48|327.42|325.42|327.48|325.48|327.42|325.42|9
1724927020000|2024-08-29 10:23:40|327.41|325.41|327.4|325.4|327.43|325.43|327.4|325.4|6
1724927030000|2024-08-29 10:23:50|327.41|325.41|327.38|325.38|327.42|325.42|327.38|325.38|8
1724927040000|2024-08-29 10:24:00|327.4|325.4|327.44|325.44|327.44|325.44|327.4|325.4|4
1724927050000|2024-08-29 10:24:10|327.48|325.48|327.45|325.45|327.52|325.52|327.42|325.42|16
1724927060000|2024-08-29 10:24:20|327.46|325.46|327.49|325.49|327.5|325.5|327.44|325.44|21
1724927070000|2024-08-29 10:24:30|327.5|325.5|327.52|325.52|327.52|325.52|327.5|325.5|5
1724927080000|2024-08-29 10:24:40|327.57|325.57|327.55|325.55|327.58|325.58|327.55|325.55|16
1724927090000|2024-08-29 10:24:50|327.56|325.56|327.59|325.59|327.6|325.6|327.56|325.56|14
1724927100000|2024-08-29 10:25:00|327.6|325.6|327.7|325.7|327.77|325.77|327.55|325.55|18
1724927110000|2024-08-29 10:25:10|327.69|325.69|327.57|325.57|327.69|325.69|327.53|325.53|18
1724927120000|2024-08-29 10:25:20|327.59|325.59|327.55|325.55|327.6|325.6|327.53|325.53|15
1724927130000|2024-08-29 10:25:30|327.54|325.54|327.49|325.49|327.54|325.54|327.48|325.48|17
1724927140000|2024-08-29 10:25:40|327.48|325.48|327.43|325.43|327.48|325.48|327.43|325.43|18
1724927150000|2024-08-29 10:25:50|327.41|325.41|327.43|325.43|327.44|325.44|327.4|325.4|19
1724927160000|2024-08-29 10:26:00|327.44|325.44|327.4|325.4|327.45|325.45|327.38|325.38|17
1724927170000|2024-08-29 10:26:10|327.41|325.41|327.33|325.33|327.41|325.41|327.33|325.33|20
1724927180000|2024-08-29 10:26:20|327.31|325.31|327.27|325.27|327.33|325.33|327.27|325.27|5
1724927190000|2024-08-29 10:26:30|327.28|325.28|327.29|325.29|327.31|325.31|327.28|325.28|8
1724927200000|2024-08-29 10:26:40|327.3|325.3|327.32|325.32|327.32|325.32|327.3|325.3|3
1724927210000|2024-08-29 10:26:50|327.31|325.31|327.25|325.25|327.31|325.31|327.24|325.24|4
1724927220000|2024-08-29 10:27:00|327.27|325.27|327.29|325.29|327.3|325.3|327.24|325.24|14
1724927230000|2024-08-29 10:27:10|327.27|325.27|327.24|325.24|327.28|325.28|327.22|325.22|14
1724927240000|2024-08-29 10:27:20|327.2|325.2|327.21|325.21|327.21|325.21|327.18|325.18|7
1724927250000|2024-08-29 10:27:30|327.18|325.18|327.15|325.15|327.2|325.2|327.15|325.15|11
1724927260000|2024-08-29 10:27:40|327.22|325.22|327.22|325.22|327.22|325.22|327.21|325.21|3
1724927270000|2024-08-29 10:27:50|327.21|325.21|327.22|325.22|327.23|325.23|327.2|325.2|8
1724927280000|2024-08-29 10:28:00|327.23|325.23|327.22|325.22|327.26|325.26|327.22|325.22|6
1724927290000|2024-08-29 10:28:10|327.21|325.21|327.19|325.19|327.22|325.22|327.18|325.18|6
1724927300000|2024-08-29 10:28:20|327.23|325.23|327.21|325.21|327.24|325.24|327.2|325.2|9
1724927310000|2024-08-29 10:28:30|327.22|325.22|327.25|325.25|327.26|325.26|327.22|325.22|6
1724927320000|2024-08-29 10:28:40|327.22|325.22|327.24|325.24|327.26|325.26|327.22|325.22|9
1724927330000|2024-08-29 10:28:50|327.22|325.22|327.22|325.22|327.26|325.26|327.2|325.2|12
1724927340000|2024-08-29 10:29:00|327.19|325.19|327.2|325.2|327.22|325.22|327.19|325.19|5
1724927350000|2024-08-29 10:29:10|327.16|325.16|327.18|325.18|327.18|325.18|327.16|325.16|2
1724927360000|2024-08-29 10:29:20|327.19|325.19|327.19|325.19|327.19|325.19|327.18|325.18|5
1724927370000|2024-08-29 10:29:30|327.16|325.16|327.18|325.18|327.18|325.18|327.16|325.16|5
1724927380000|2024-08-29 10:29:40|327.15|325.15|327.18|325.18|327.18|325.18|327.15|325.15|11
1724927400000|2024-08-29 10:30:00|327.13|325.13|327.16|325.16|327.16|325.16|327.13|325.13|5
1724927410000|2024-08-29 10:30:10|327.17|325.17|327.17|325.17|327.17|325.17|327.17|325.17|1
1724927420000|2024-08-29 10:30:20|327.14|325.14|327.16|325.16|327.16|325.16|327.14|325.14|3
1724927430000|2024-08-29 10:30:30|327.15|325.15|327.17|325.17|327.17|325.17|327.15|325.15|14
1724927440000|2024-08-29 10:30:40|327.16|325.16|327.17|325.17|327.17|325.17|327.16|325.16|2
1724927450000|2024-08-29 10:30:50|327.16|325.16|327.16|325.16|327.16|325.16|327.16|325.16|1
1724927460000|2024-08-29 10:31:00|327.18|325.18|327.18|325.18|327.18|325.18|327.18|325.18|1
1724927470000|2024-08-29 10:31:10|327.27|325.27|327.29|325.29|327.29|325.29|327.27|325.27|3
1724927490000|2024-08-29 10:31:30|327.36|325.36|327.44|325.44|327.44|325.44|327.36|325.36|3
1724927530000|2024-08-29 10:32:10|327.45|325.45|327.46|325.46|327.46|325.46|327.45|325.45|2
1724927540000|2024-08-29 10:32:20|327.45|325.45|327.44|325.44|327.45|325.45|327.44|325.44|2
1724927550000|2024-08-29 10:32:30|327.42|325.42|327.34|325.34|327.42|325.42|327.34|325.34|7
1724927560000|2024-08-29 10:32:40|327.33|325.33|327.35|325.35|327.36|325.36|327.33|325.33|4
1724927570000|2024-08-29 10:32:50|327.34|325.34|327.34|325.34|327.36|325.36|327.34|325.34|13
1724927580000|2024-08-29 10:33:00|327.33|325.33|327.29|325.29|327.33|325.33|327.26|325.26|10
1724927590000|2024-08-29 10:33:10|327.27|325.27|327.38|325.38|327.41|325.41|327.27|325.27|14
1724927600000|2024-08-29 10:33:20|327.4|325.4|327.25|325.25|327.41|325.41|327.25|325.25|16
1724927610000|2024-08-29 10:33:30|327.24|325.24|327.24|325.24|327.24|325.24|327.18|325.18|3
1724927620000|2024-08-29 10:33:40|327.26|325.26|327.26|325.26|327.26|325.26|327.26|325.26|1
1724927640000|2024-08-29 10:34:00|327.25|325.25|327.2|325.2|327.26|325.26|327.16|325.16|10
1724927660000|2024-08-29 10:34:20|327.17|325.17|327.17|325.17|327.17|325.17|327.17|325.17|1
1724927670000|2024-08-29 10:34:30|327.18|325.18|327.2|325.2|327.2|325.2|327.18|325.18|2
1724927680000|2024-08-29 10:34:40|327.16|325.16|327.18|325.18|327.18|325.18|327.15|325.15|5
1724927700000|2024-08-29 10:35:00|327.2|325.2|327.26|325.26|327.26|325.26|327.2|325.2|4
1724927730000|2024-08-29 10:35:30|327.31|325.31|327.52|325.52|327.52|325.52|327.31|325.31|5
1724927740000|2024-08-29 10:35:40|327.5|325.5|327.48|325.48|327.52|325.52|327.44|325.44|19
1724927750000|2024-08-29 10:35:50|327.49|325.49|327.4|325.4|327.49|325.49|327.39|325.39|13
1724927760000|2024-08-29 10:36:00|327.41|325.41|327.48|325.48|327.5|325.5|327.41|325.41|16
1724927770000|2024-08-29 10:36:10|327.49|325.49|327.52|325.52|327.52|325.52|327.49|325.49|8
1724927780000|2024-08-29 10:36:20|327.54|325.54|327.51|325.51|327.55|325.55|327.49|325.49|9
1724927790000|2024-08-29 10:36:30|327.48|325.48|327.51|325.51|327.51|325.51|327.47|325.47|8
1724927800000|2024-08-29 10:36:40|327.5|325.5|327.51|325.51|327.51|325.51|327.5|325.5|10
1724927810000|2024-08-29 10:36:50|327.56|325.56|327.59|325.59|327.59|325.59|327.56|325.56|9
1724927820000|2024-08-29 10:37:00|327.64|325.64|327.62|325.62|327.7|325.7|327.62|325.62|17
1724927830000|2024-08-29 10:37:10|327.59|325.59|327.57|325.57|327.61|325.61|327.55|325.55|15
1724927840000|2024-08-29 10:37:20|327.58|325.58|327.53|325.53|327.58|325.58|327.53|325.53|9
1724927850000|2024-08-29 10:37:30|327.51|325.51|327.49|325.49|327.54|325.54|327.49|325.49|8
1724927860000|2024-08-29 10:37:40|327.5|325.5|327.5|325.5|327.55|325.55|327.5|325.5|9
1724927870000|2024-08-29 10:37:50|327.51|325.51|327.5|325.5|327.51|325.51|327.5|325.5|4
1724927880000|2024-08-29 10:38:00|327.51|325.51|327.47|325.47|327.51|325.51|327.47|325.47|9
1724927890000|2024-08-29 10:38:10|327.41|325.41|327.38|325.38|327.43|325.43|327.37|325.37|19
1724927900000|2024-08-29 10:38:20|327.37|325.37|327.37|325.37|327.4|325.4|327.37|325.37|12
1724927910000|2024-08-29 10:38:30|327.38|325.38|327.27|325.27|327.39|325.39|327.25|325.25|14
1724927930000|2024-08-29 10:38:50|327.25|325.25|327.25|325.25|327.25|325.25|327.25|325.25|1
1724927940000|2024-08-29 10:39:00|327.26|325.26|327.26|325.26|327.26|325.26|327.25|325.25|3
1724927950000|2024-08-29 10:39:10|327.31|325.31|327.28|325.28|327.31|325.31|327.27|325.27|4
1724927960000|2024-08-29 10:39:20|327.27|325.27|327.27|325.27|327.27|325.27|327.27|325.27|1
1724927990000|2024-08-29 10:39:50|327.28|325.28|327.21|325.21|327.28|325.28|327.21|325.21|3
1724928000000|2024-08-29 10:40:00|327.19|325.19|327.19|325.19|327.19|325.19|327.19|325.19|1
1724928010000|2024-08-29 10:40:10|327.15|325.15|327.17|325.17|327.17|325.17|327.15|325.15|4
1724928020000|2024-08-29 10:40:20|327.12|325.12|327.08|325.08|327.13|325.13|327.08|325.08|4
1724928030000|2024-08-29 10:40:30|327.05|325.05|326.98|324.98|327.05|325.05|326.97|324.97|11
1724928040000|2024-08-29 10:40:40|326.99|324.99|326.96|324.96|327|325|326.96|324.96|4
1724928050000|2024-08-29 10:40:50|326.97|324.97|326.98|324.98|326.98|324.98|326.97|324.97|2
1724928060000|2024-08-29 10:41:00|327|325|327.08|325.08|327.08|325.08|327|325|3
1724928080000|2024-08-29 10:41:20|327.03|325.03|327.04|325.04|327.05|325.05|327.03|325.03|3
1724928100000|2024-08-29 10:41:40|327.07|325.07|327.07|325.07|327.07|325.07|327.07|325.07|1
1724928120000|2024-08-29 10:42:00|327.11|325.11|327.15|325.15|327.15|325.15|327.11|325.11|3
1724928130000|2024-08-29 10:42:10|327.22|325.22|327.26|325.26|327.26|325.26|327.22|325.22|8
1724928140000|2024-08-29 10:42:20|327.24|325.24|327.26|325.26|327.26|325.26|327.24|325.24|2
1724928150000|2024-08-29 10:42:30|327.28|325.28|327.29|325.29|327.29|325.29|327.28|325.28|2
1724928160000|2024-08-29 10:42:40|327.3|325.3|327.37|325.37|327.37|325.37|327.3|325.3|15
1724928170000|2024-08-29 10:42:50|327.36|325.36|327.34|325.34|327.37|325.37|327.34|325.34|8
1724928180000|2024-08-29 10:43:00|327.35|325.35|327.35|325.35|327.38|325.38|327.31|325.31|11
1724928190000|2024-08-29 10:43:10|327.36|325.36|327.33|325.33|327.36|325.36|327.33|325.33|8
1724928200000|2024-08-29 10:43:20|327.31|325.31|327.31|325.31|327.31|325.31|327.31|325.31|1
1724928210000|2024-08-29 10:43:30|327.33|325.33|327.4|325.4|327.41|325.41|327.33|325.33|7
1724928220000|2024-08-29 10:43:40|327.41|325.41|327.4|325.4|327.41|325.41|327.39|325.39|4
1724928230000|2024-08-29 10:43:50|327.39|325.39|327.49|325.49|327.49|325.49|327.38|325.38|11
1724928240000|2024-08-29 10:44:00|327.5|325.5|327.51|325.51|327.51|325.51|327.47|325.47|7
1724928250000|2024-08-29 10:44:10|327.52|325.52|327.56|325.56|327.59|325.59|327.52|325.52|5
1724928260000|2024-08-29 10:44:20|327.57|325.57|327.56|325.56|327.57|325.57|327.56|325.56|2
1724928270000|2024-08-29 10:44:30|327.55|325.55|327.54|325.54|327.56|325.56|327.53|325.53|8
1724928280000|2024-08-29 10:44:40|327.53|325.53|327.5|325.5|327.54|325.54|327.5|325.5|12
1724928290000|2024-08-29 10:44:50|327.48|325.48|327.46|325.46|327.49|325.49|327.45|325.45|11
1724928300000|2024-08-29 10:45:00|327.47|325.47|327.3|325.3|327.47|325.47|327.28|325.28|20
1724928310000|2024-08-29 10:45:10|327.31|325.31|327.3|325.3|327.33|325.33|327.3|325.3|15
1724928320000|2024-08-29 10:45:20|327.31|325.31|327.24|325.24|327.32|325.32|327.24|325.24|14
1724928330000|2024-08-29 10:45:30|327.21|325.21|327.18|325.18|327.21|325.21|327.18|325.18|5
1724928340000|2024-08-29 10:45:40|327.15|325.15|327.15|325.15|327.15|325.15|327.13|325.13|8
1724928350000|2024-08-29 10:45:50|327.16|325.16|327.3|325.3|327.31|325.31|327.15|325.15|14
1724928360000|2024-08-29 10:46:00|327.29|325.29|327.29|325.29|327.31|325.31|327.28|325.28|14
1724928370000|2024-08-29 10:46:10|327.25|325.25|327.24|325.24|327.28|325.28|327.23|325.23|14
1724928380000|2024-08-29 10:46:20|327.25|325.25|327.31|325.31|327.31|325.31|327.25|325.25|12
1724928390000|2024-08-29 10:46:30|327.28|325.28|327.32|325.32|327.32|325.32|327.28|325.28|9
1724928400000|2024-08-29 10:46:40|327.28|325.28|327.3|325.3|327.31|325.31|327.28|325.28|11
1724928410000|2024-08-29 10:46:50|327.31|325.31|327.46|325.46|327.46|325.46|327.29|325.29|13
1724928420000|2024-08-29 10:47:00|327.47|325.47|327.51|325.51|327.52|325.52|327.47|325.47|9
1724928430000|2024-08-29 10:47:10|327.5|325.5|327.49|325.49|327.5|325.5|327.47|325.47|6
1724928440000|2024-08-29 10:47:20|327.47|325.47|327.4|325.4|327.49|325.49|327.4|325.4|6
1724928450000|2024-08-29 10:47:30|327.39|325.39|327.33|325.33|327.39|325.39|327.32|325.32|9
1724928460000|2024-08-29 10:47:40|327.32|325.32|327.31|325.31|327.33|325.33|327.31|325.31|14
1724928470000|2024-08-29 10:47:50|327.32|325.32|327.28|325.28|327.32|325.32|327.28|325.28|12
1724928480000|2024-08-29 10:48:00|327.3|325.3|327.23|325.23|327.3|325.3|327.22|325.22|8
1724928490000|2024-08-29 10:48:10|327.22|325.22|327.23|325.23|327.23|325.23|327.22|325.22|6
1724928500000|2024-08-29 10:48:20|327.25|325.25|327.28|325.28|327.32|325.32|327.25|325.25|11
1724928510000|2024-08-29 10:48:30|327.29|325.29|327.31|325.31|327.37|325.37|327.27|325.27|16
1724928520000|2024-08-29 10:48:40|327.32|325.32|327.31|325.31|327.32|325.32|327.3|325.3|4
1724928530000|2024-08-29 10:48:50|327.3|325.3|327.24|325.24|327.3|325.3|327.21|325.21|18
1724928540000|2024-08-29 10:49:00|327.22|325.22|327.22|325.22|327.23|325.23|327.19|325.19|8
1724928550000|2024-08-29 10:49:10|327.21|325.21|327.15|325.15|327.21|325.21|327.15|325.15|3
1724928560000|2024-08-29 10:49:20|327.14|325.14|327.08|325.08|327.15|325.15|327.08|325.08|12
1724928570000|2024-08-29 10:49:30|327.09|325.09|327.11|325.11|327.11|325.11|327.06|325.06|5
1724928580000|2024-08-29 10:49:40|327.1|325.1|327.07|325.07|327.14|325.14|327.07|325.07|8
1724928590000|2024-08-29 10:49:50|327.11|325.11|327.11|325.11|327.11|325.11|327.08|325.08|12
1724928600000|2024-08-29 10:50:00|327.26|325.26|327.16|325.16|327.26|325.26|327.16|325.16|10
1724928610000|2024-08-29 10:50:10|327.11|325.11|327.05|325.05|327.13|325.13|327.05|325.05|16
1724928620000|2024-08-29 10:50:20|327.06|325.06|327.07|325.07|327.07|325.07|327.05|325.05|13
1724928630000|2024-08-29 10:50:30|327.06|325.06|326.97|324.97|327.06|325.06|326.97|324.97|10
1724928640000|2024-08-29 10:50:40|326.98|324.98|327.01|325.01|327.04|325.04|326.98|324.98|19
1724928650000|2024-08-29 10:50:50|327|325|327.08|325.08|327.09|325.09|327|325|8
1724928660000|2024-08-29 10:51:00|327.07|325.07|327.17|325.17|327.17|325.17|327.07|325.07|10
1724928670000|2024-08-29 10:51:10|327.18|325.18|327.19|325.19|327.22|325.22|327.11|325.11|18
1724928680000|2024-08-29 10:51:20|327.2|325.2|327.14|325.14|327.21|325.21|327.12|325.12|16
1724928690000|2024-08-29 10:51:30|327.15|325.15|327.08|325.08|327.15|325.15|327.07|325.07|18
1724928700000|2024-08-29 10:51:40|327.06|325.06|327.04|325.04|327.08|325.08|327.04|325.04|10
1724928710000|2024-08-29 10:51:50|327.03|325.03|327.08|325.08|327.09|325.09|327.02|325.02|10
1724928720000|2024-08-29 10:52:00|327.09|325.09|327.07|325.07|327.09|325.09|327.05|325.05|15
1724928730000|2024-08-29 10:52:10|327.08|325.08|327.1|325.1|327.1|325.1|327.05|325.05|18
1724928740000|2024-08-29 10:52:20|327.11|325.11|327.08|325.08|327.12|325.12|327.06|325.06|11
1724928750000|2024-08-29 10:52:30|327.09|325.09|327.11|325.11|327.13|325.13|327.08|325.08|9
1724928760000|2024-08-29 10:52:40|327.12|325.12|327.1|325.1|327.13|325.13|327.09|325.09|12
1724928770000|2024-08-29 10:52:50|327.09|325.09|327.06|325.06|327.09|325.09|327.06|325.06|7
1724928780000|2024-08-29 10:53:00|327.07|325.07|327.05|325.05|327.07|325.07|327.01|325.01|8
1724928790000|2024-08-29 10:53:10|327.06|325.06|327.06|325.06|327.06|325.06|327.05|325.05|11
1724928800000|2024-08-29 10:53:20|327.07|325.07|327.07|325.07|327.08|325.08|327.05|325.05|13
1724928810000|2024-08-29 10:53:30|327.05|325.05|326.96|324.96|327.05|325.05|326.96|324.96|18
1724928820000|2024-08-29 10:53:40|326.97|324.97|326.93|324.93|326.98|324.98|326.93|324.93|6
1724928830000|2024-08-29 10:53:50|326.89|324.89|326.88|324.88|326.89|324.89|326.88|324.88|4
1724928840000|2024-08-29 10:54:00|326.9|324.9|326.96|324.96|326.97|324.97|326.9|324.9|6
1724928850000|2024-08-29 10:54:10|326.97|324.97|327.03|325.03|327.03|325.03|326.96|324.96|18
1724928860000|2024-08-29 10:54:20|327.02|325.02|326.98|324.98|327.03|325.03|326.97|324.97|9
1724928870000|2024-08-29 10:54:30|326.99|324.99|327.05|325.05|327.06|325.06|326.99|324.99|10
1724928880000|2024-08-29 10:54:40|327.07|325.07|327.03|325.03|327.07|325.07|327.03|325.03|8
1724928890000|2024-08-29 10:54:50|327.08|325.08|327|325|327.09|325.09|326.98|324.98|12
1724928900000|2024-08-29 10:55:00|326.99|324.99|326.98|324.98|327.02|325.02|326.95|324.95|18
1724928910000|2024-08-29 10:55:10|326.97|324.97|326.92|324.92|326.98|324.98|326.92|324.92|13
1724928920000|2024-08-29 10:55:20|326.9|324.9|326.9|324.9|326.9|324.9|326.89|324.89|3
1724928930000|2024-08-29 10:55:30|326.88|324.88|326.94|324.94|326.95|324.95|326.88|324.88|14
1724928940000|2024-08-29 10:55:40|326.95|324.95|327.07|325.07|327.07|325.07|326.95|324.95|10
1724928950000|2024-08-29 10:55:50|327.08|325.08|327.11|325.11|327.11|325.11|327.08|325.08|4
1724928960000|2024-08-29 10:56:00|327.17|325.17|327.11|325.11|327.23|325.23|327.11|325.11|10
1724928970000|2024-08-29 10:56:10|327.12|325.12|327.19|325.19|327.19|325.19|327.11|325.11|16
1724928980000|2024-08-29 10:56:20|327.18|325.18|327.18|325.18|327.2|325.2|327.16|325.16|12
1724928990000|2024-08-29 10:56:30|327.19|325.19|327.19|325.19|327.2|325.2|327.18|325.18|8
1724929000000|2024-08-29 10:56:40|327.2|325.2|327.18|325.18|327.2|325.2|327.17|325.17|10
1724929010000|2024-08-29 10:56:50|327.15|325.15|327.22|325.22|327.25|325.25|327.15|325.15|13
1724929020000|2024-08-29 10:57:00|327.21|325.21|327.2|325.2|327.21|325.21|327.2|325.2|10
1724929030000|2024-08-29 10:57:10|327.21|325.21|327.19|325.19|327.22|325.22|327.18|325.18|10
1724929040000|2024-08-29 10:57:20|327.2|325.2|327.22|325.22|327.29|325.29|327.19|325.19|16
1724929050000|2024-08-29 10:57:30|327.2|325.2|327.17|325.17|327.2|325.2|327.16|325.16|9
1724929060000|2024-08-29 10:57:40|327.18|325.18|327.18|325.18|327.18|325.18|327.16|325.16|9
1724929070000|2024-08-29 10:57:50|327.19|325.19|327.13|325.13|327.19|325.19|327.13|325.13|17
1724929080000|2024-08-29 10:58:00|327.12|325.12|327.07|325.07|327.12|325.12|327.07|325.07|9
1724929090000|2024-08-29 10:58:10|327.08|325.08|327.13|325.13|327.13|325.13|327.06|325.06|17
1724929100000|2024-08-29 10:58:20|327.18|325.18|327.18|325.18|327.2|325.2|327.18|325.18|9
1724929110000|2024-08-29 10:58:30|327.19|325.19|327.2|325.2|327.2|325.2|327.15|325.15|11
1724929120000|2024-08-29 10:58:40|327.21|325.21|327.19|325.19|327.22|325.22|327.18|325.18|14
1724929130000|2024-08-29 10:58:50|327.2|325.2|327.16|325.16|327.2|325.2|327.16|325.16|11
1724929140000|2024-08-29 10:59:00|327.17|325.17|327.16|325.16|327.18|325.18|327.16|325.16|12
1724929150000|2024-08-29 10:59:10|327.15|325.15|327.13|325.13|327.15|325.15|327.12|325.12|4
1724929160000|2024-08-29 10:59:20|327.14|325.14|327.08|325.08|327.14|325.14|327.08|325.08|14
1724929170000|2024-08-29 10:59:30|327.07|325.07|327.07|325.07|327.08|325.08|327.05|325.05|11
1724929180000|2024-08-29 10:59:40|327.08|325.08|327.05|325.05|327.1|325.1|327.05|325.05|14
1724929190000|2024-08-29 10:59:50|327.06|325.06|327.07|325.07|327.09|325.09|327.05|325.05|15
1724929200000|2024-08-29 11:00:00|327.06|325.06|327|325|327.06|325.06|327|325|18
1724929210000|2024-08-29 11:00:10|326.99|324.99|326.96|324.96|326.99|324.99|326.93|324.93|14
1724929220000|2024-08-29 11:00:20|326.97|324.97|326.98|324.98|326.98|324.98|326.96|324.96|6
1724929230000|2024-08-29 11:00:30|326.97|324.97|326.98|324.98|326.99|324.99|326.97|324.97|8
1724929240000|2024-08-29 11:00:40|326.97|324.97|326.89|324.89|326.99|324.99|326.88|324.88|11
1724929250000|2024-08-29 11:00:50|326.88|324.88|326.79|324.79|326.88|324.88|326.78|324.78|16
1724929260000|2024-08-29 11:01:00|326.78|324.78|326.8|324.8|326.83|324.83|326.78|324.78|11
1724929270000|2024-08-29 11:01:10|326.82|324.82|326.86|324.86|326.86|324.86|326.82|324.82|8
1724929280000|2024-08-29 11:01:20|326.88|324.88|326.89|324.89|326.89|324.89|326.87|324.87|7
1724929290000|2024-08-29 11:01:30|326.88|324.88|326.89|324.89|326.89|324.89|326.88|324.88|4
1724929300000|2024-08-29 11:01:40|326.87|324.87|327.05|325.05|327.06|325.06|326.87|324.87|13
1724929310000|2024-08-29 11:01:50|327.06|325.06|326.99|324.99|327.06|325.06|326.98|324.98|13
1724929320000|2024-08-29 11:02:00|326.98|324.98|326.9|324.9|326.98|324.98|326.89|324.89|11
1724929330000|2024-08-29 11:02:10|326.89|324.89|326.91|324.91|326.92|324.92|326.88|324.88|16
1724929340000|2024-08-29 11:02:20|326.89|324.89|326.89|324.89|326.9|324.9|326.86|324.86|10
1724929350000|2024-08-29 11:02:30|326.87|324.87|326.87|324.87|326.88|324.88|326.84|324.84|14
1724929360000|2024-08-29 11:02:40|326.86|324.86|326.69|324.69|326.89|324.89|326.69|324.69|8
1724929380000|2024-08-29 11:03:00|326.64|324.64|326.64|324.64|326.65|324.65|326.63|324.63|7
1724929390000|2024-08-29 11:03:10|326.63|324.63|326.57|324.57|326.64|324.64|326.57|324.57|7
1724929400000|2024-08-29 11:03:20|326.56|324.56|326.54|324.54|326.56|324.56|326.54|324.54|2
1724929410000|2024-08-29 11:03:30|326.55|324.55|326.55|324.55|326.55|324.55|326.55|324.55|1
1724929420000|2024-08-29 11:03:40|326.57|324.57|326.71|324.71|326.71|324.71|326.57|324.57|8
1724929430000|2024-08-29 11:03:50|326.72|324.72|326.88|324.88|326.89|324.89|326.72|324.72|3
1724929440000|2024-08-29 11:04:00|326.89|324.89|326.88|324.88|326.91|324.91|326.88|324.88|5
1724929450000|2024-08-29 11:04:10|326.87|324.87|326.85|324.85|326.87|324.87|326.85|324.85|4
1724929460000|2024-08-29 11:04:20|326.86|324.86|326.88|324.88|326.88|324.88|326.86|324.86|3
1724929470000|2024-08-29 11:04:30|326.95|324.95|327.07|325.07|327.07|325.07|326.95|324.95|4
1724929500000|2024-08-29 11:05:00|327.06|325.06|327.07|325.07|327.07|325.07|327.06|325.06|2
1724929510000|2024-08-29 11:05:10|327.06|325.06|327.01|325.01|327.06|325.06|327.01|325.01|4
1724929520000|2024-08-29 11:05:20|327|325|327.07|325.07|327.07|325.07|326.98|324.98|6
1724929550000|2024-08-29 11:05:50|327.06|325.06|327.07|325.07|327.07|325.07|327.06|325.06|2
1724929560000|2024-08-29 11:06:00|327.08|325.08|327.19|325.19|327.23|325.23|327.07|325.07|4
1724929570000|2024-08-29 11:06:10|327.17|325.17|327.17|325.17|327.17|325.17|327.16|325.16|5
1724929580000|2024-08-29 11:06:20|327.19|325.19|327.26|325.26|327.26|325.26|327.19|325.19|3
1724929590000|2024-08-29 11:06:30|327.27|325.27|327.26|325.26|327.28|325.28|327.26|325.26|6
1724929610000|2024-08-29 11:06:50|327.27|325.27|327.4|325.4|327.4|325.4|327.27|325.27|4
1724929630000|2024-08-29 11:07:10|327.47|325.47|327.46|325.46|327.47|325.47|327.46|325.46|2
1724929640000|2024-08-29 11:07:20|327.47|325.47|327.48|325.48|327.48|325.48|327.47|325.47|2
1724929650000|2024-08-29 11:07:30|327.53|325.53|327.58|325.58|327.58|325.58|327.53|325.53|2
1724929660000|2024-08-29 11:07:40|327.55|325.55|327.56|325.56|327.56|325.56|327.55|325.55|2
1724929670000|2024-08-29 11:07:50|327.57|325.57|327.55|325.55|327.57|325.57|327.55|325.55|7
1724929680000|2024-08-29 11:08:00|327.51|325.51|327.46|325.46|327.51|325.51|327.46|325.46|7
1724929690000|2024-08-29 11:08:10|327.47|325.47|327.48|325.48|327.48|325.48|327.45|325.45|5
1724929700000|2024-08-29 11:08:20|327.47|325.47|327.46|325.46|327.48|325.48|327.46|325.46|4
1724929710000|2024-08-29 11:08:30|327.47|325.47|327.47|325.47|327.47|325.47|327.47|325.47|1
1724929720000|2024-08-29 11:08:40|327.51|325.51|327.6|325.6|327.6|325.6|327.51|325.51|3
1724929730000|2024-08-29 11:08:50|327.63|325.63|327.54|325.54|327.63|325.63|327.54|325.54|5
1724929740000|2024-08-29 11:09:00|327.53|325.53|327.5|325.5|327.54|325.54|327.5|325.5|7
1724929750000|2024-08-29 11:09:10|327.51|325.51|327.42|325.42|327.51|325.51|327.42|325.42|9
1724929770000|2024-08-29 11:09:30|327.41|325.41|327.4|325.4|327.41|325.41|327.4|325.4|2
1724929790000|2024-08-29 11:09:50|327.45|325.45|327.48|325.48|327.48|325.48|327.45|325.45|2
1724929800000|2024-08-29 11:10:00|327.54|325.54|327.57|325.57|327.57|325.57|327.54|325.54|2
1724929810000|2024-08-29 11:10:10|327.58|325.58|327.59|325.59|327.59|325.59|327.58|325.58|2
1724929820000|2024-08-29 11:10:20|327.65|325.65|327.7|325.7|327.7|325.7|327.65|325.65|4
1724929830000|2024-08-29 11:10:30|327.67|325.67|327.65|325.65|327.68|325.68|327.65|325.65|9
1724929840000|2024-08-29 11:10:40|327.64|325.64|327.66|325.66|327.66|325.66|327.63|325.63|8
1724929850000|2024-08-29 11:10:50|327.68|325.68|327.69|325.69|327.69|325.69|327.68|325.68|14
1724929860000|2024-08-29 11:11:00|327.68|325.68|327.65|325.65|327.68|325.68|327.65|325.65|5
1724929870000|2024-08-29 11:11:10|327.64|325.64|327.65|325.65|327.69|325.69|327.64|325.64|6
1724929880000|2024-08-29 11:11:20|327.66|325.66|327.7|325.7|327.72|325.72|327.66|325.66|9
1724929890000|2024-08-29 11:11:30|327.71|325.71|327.68|325.68|327.71|325.71|327.65|325.65|20
1724929900000|2024-08-29 11:11:40|327.67|325.67|327.65|325.65|327.67|325.67|327.65|325.65|5
1724929910000|2024-08-29 11:11:50|327.66|325.66|327.64|325.64|327.66|325.66|327.64|325.64|5
1724929920000|2024-08-29 11:12:00|327.63|325.63|327.63|325.63|327.63|325.63|327.63|325.63|1
1724929930000|2024-08-29 11:12:10|327.62|325.62|327.62|325.62|327.62|325.62|327.62|325.62|1
1724929950000|2024-08-29 11:12:30|327.64|325.64|327.67|325.67|327.7|325.7|327.64|325.64|3
1724929960000|2024-08-29 11:12:40|327.66|325.66|327.62|325.62|327.67|325.67|327.62|325.62|6
1724929970000|2024-08-29 11:12:50|327.6|325.6|327.59|325.59|327.6|325.6|327.59|325.59|2
1724929980000|2024-08-29 11:13:00|327.6|325.6|327.6|325.6|327.6|325.6|327.6|325.6|1
1724930010000|2024-08-29 11:13:30|327.64|325.64|327.64|325.64|327.64|325.64|327.64|325.64|1
1724930030000|2024-08-29 11:13:50|327.65|325.65|327.67|325.67|327.69|325.69|327.65|325.65|4
1724930040000|2024-08-29 11:14:00|327.68|325.68|327.65|325.65|327.69|325.69|327.65|325.65|6
1724930050000|2024-08-29 11:14:10|327.66|325.66|327.69|325.69|327.69|325.69|327.62|325.62|9
1724930060000|2024-08-29 11:14:20|327.71|325.71|327.7|325.7|327.71|325.71|327.7|325.7|2
1724930070000|2024-08-29 11:14:30|327.69|325.69|327.67|325.67|327.7|325.7|327.67|325.67|9
1724930080000|2024-08-29 11:14:40|327.68|325.68|327.69|325.69|327.69|325.69|327.68|325.68|2
1724930090000|2024-08-29 11:14:50|327.73|325.73|327.78|325.78|327.79|325.79|327.73|325.73|7
1724930100000|2024-08-29 11:15:00|327.77|325.77|327.72|325.72|327.79|325.79|327.72|325.72|15
1724930110000|2024-08-29 11:15:10|327.73|325.73|327.68|325.68|327.74|325.74|327.66|325.66|13
1724930120000|2024-08-29 11:15:20|327.66|325.66|327.64|325.64|327.68|325.68|327.64|325.64|12
1724930130000|2024-08-29 11:15:30|327.65|325.65|327.67|325.67|327.67|325.67|327.65|325.65|4
1724930140000|2024-08-29 11:15:40|327.68|325.68|327.74|325.74|327.75|325.75|327.67|325.67|7
1724930150000|2024-08-29 11:15:50|327.73|325.73|327.67|325.67|327.74|325.74|327.67|325.67|7
1724930160000|2024-08-29 11:16:00|327.68|325.68|327.64|325.64|327.7|325.7|327.61|325.61|8
1724930170000|2024-08-29 11:16:10|327.63|325.63|327.6|325.6|327.63|325.63|327.6|325.6|4
1724930180000|2024-08-29 11:16:20|327.59|325.59|327.38|325.38|327.59|325.59|327.37|325.37|9
1724930190000|2024-08-29 11:16:30|327.37|325.37|327.25|325.25|327.37|325.37|327.25|325.25|6
1724930200000|2024-08-29 11:16:40|327.21|325.21|327.19|325.19|327.21|325.21|327.19|325.19|2
1724930210000|2024-08-29 11:16:50|327.21|325.21|327.26|325.26|327.3|325.3|327.21|325.21|6
1724930220000|2024-08-29 11:17:00|327.24|325.24|327.27|325.27|327.27|325.27|327.24|325.24|4
1724930230000|2024-08-29 11:17:10|327.28|325.28|327.31|325.31|327.31|325.31|327.28|325.28|3
1724930240000|2024-08-29 11:17:20|327.3|325.3|327.32|325.32|327.32|325.32|327.3|325.3|2
1724930250000|2024-08-29 11:17:30|327.31|325.31|327.4|325.4|327.41|325.41|327.31|325.31|8
1724930260000|2024-08-29 11:17:40|327.41|325.41|327.47|325.47|327.5|325.5|327.41|325.41|7
1724930270000|2024-08-29 11:17:50|327.5|325.5|327.47|325.47|327.5|325.5|327.47|325.47|6
1724930280000|2024-08-29 11:18:00|327.48|325.48|327.63|325.63|327.63|325.63|327.48|325.48|8
1724930290000|2024-08-29 11:18:10|327.65|325.65|327.63|325.63|327.67|325.67|327.63|325.63|5
1724930300000|2024-08-29 11:18:20|327.62|325.62|327.63|325.63|327.63|325.63|327.6|325.6|11
1724930310000|2024-08-29 11:18:30|327.65|325.65|327.74|325.74|327.74|325.74|327.64|325.64|11
1724930320000|2024-08-29 11:18:40|327.73|325.73|327.62|325.62|327.73|325.73|327.62|325.62|14
1724930330000|2024-08-29 11:18:50|327.63|325.63|327.63|325.63|327.64|325.64|327.61|325.61|14
1724930340000|2024-08-29 11:19:00|327.64|325.64|327.67|325.67|327.69|325.69|327.58|325.58|11
1724930350000|2024-08-29 11:19:10|327.68|325.68|327.7|325.7|327.71|325.71|327.66|325.66|14
1724930360000|2024-08-29 11:19:20|327.69|325.69|327.84|325.84|327.86|325.86|327.69|325.69|18
1724930370000|2024-08-29 11:19:30|327.82|325.82|328.03|326.03|328.03|326.03|327.82|325.82|11
1724930380000|2024-08-29 11:19:40|328.04|326.04|328.26|326.26|328.27|326.27|328.04|326.04|6
1724930390000|2024-08-29 11:19:50|328.2|326.2|328.12|326.12|328.22|326.22|328.12|326.12|12
1724930400000|2024-08-29 11:20:00|328.11|326.11|328.15|326.15|328.22|326.22|328.11|326.11|19
1724930410000|2024-08-29 11:20:10|328.16|326.16|328.13|326.13|328.2|326.2|328.12|326.12|20
1724930420000|2024-08-29 11:20:20|328.14|326.14|327.96|325.96|328.14|326.14|327.94|325.94|21
1724930430000|2024-08-29 11:20:30|327.97|325.97|327.92|325.92|328.02|326.02|327.91|325.91|27
1724930440000|2024-08-29 11:20:40|327.91|325.91|327.79|325.79|327.92|325.92|327.78|325.78|16
1724930450000|2024-08-29 11:20:50|327.8|325.8|327.79|325.79|327.8|325.8|327.78|325.78|12
1724930460000|2024-08-29 11:21:00|327.78|325.78|327.73|325.73|327.81|325.81|327.7|325.7|22
1724930470000|2024-08-29 11:21:10|327.72|325.72|327.67|325.67|327.74|325.74|327.67|325.67|14
1724930480000|2024-08-29 11:21:20|327.66|325.66|327.61|325.61|327.68|325.68|327.61|325.61|12
1724930490000|2024-08-29 11:21:30|327.6|325.6|327.82|325.82|327.83|325.83|327.55|325.55|15
1724930500000|2024-08-29 11:21:40|327.83|325.83|327.86|325.86|327.91|325.91|327.81|325.81|21
1724930510000|2024-08-29 11:21:50|327.88|325.88|327.88|325.88|327.9|325.9|327.86|325.86|15
1724930520000|2024-08-29 11:22:00|327.87|325.87|327.89|325.89|327.91|325.91|327.87|325.87|15
1724930530000|2024-08-29 11:22:10|327.9|325.9|328.08|326.08|328.1|326.1|327.89|325.89|18
1724930540000|2024-08-29 11:22:20|328.09|326.09|328.04|326.04|328.1|326.1|328|326|16
1724930550000|2024-08-29 11:22:30|328.03|326.03|327.93|325.93|328.04|326.04|327.92|325.92|17
1724930560000|2024-08-29 11:22:40|327.92|325.92|327.91|325.91|327.95|325.95|327.91|325.91|17
1724930570000|2024-08-29 11:22:50|327.89|325.89|328.04|326.04|328.04|326.04|327.86|325.86|24
1724930580000|2024-08-29 11:23:00|328.03|326.03|328.05|326.05|328.08|326.08|328.03|326.03|19
1724930590000|2024-08-29 11:23:10|328.06|326.06|328.03|326.03|328.06|326.06|328.01|326.01|20
1724930600000|2024-08-29 11:23:20|328.01|326.01|327.92|325.92|328.03|326.03|327.9|325.9|18
1724930610000|2024-08-29 11:23:30|327.93|325.93|327.99|325.99|328.01|326.01|327.93|325.93|9
1724930620000|2024-08-29 11:23:40|328|326|328.23|326.23|328.24|326.24|328|326|11
1724930630000|2024-08-29 11:23:50|328.22|326.22|328.24|326.24|328.24|326.24|328.21|326.21|9
1724930640000|2024-08-29 11:24:00|328.23|326.23|328.26|326.26|328.28|326.28|328.23|326.23|7
1724930650000|2024-08-29 11:24:10|328.27|326.27|328.54|326.54|328.55|326.55|328.27|326.27|14
1724930660000|2024-08-29 11:24:20|328.49|326.49|328.52|326.52|328.52|326.52|328.43|326.43|12
1724930670000|2024-08-29 11:24:30|328.51|326.51|328.41|326.41|328.52|326.52|328.41|326.41|11
1724930680000|2024-08-29 11:24:40|328.39|326.39|328.15|326.15|328.44|326.44|328.14|326.14|10
1724930690000|2024-08-29 11:24:50|328.14|326.14|328.04|326.04|328.16|326.16|328.04|326.04|18
1724930700000|2024-08-29 11:25:00|328.07|326.07|328.26|326.26|328.27|326.27|328.06|326.06|15
1724930710000|2024-08-29 11:25:10|328.28|326.28|328.22|326.22|328.31|326.31|328.22|326.22|21
1724930720000|2024-08-29 11:25:20|328.23|326.23|328.04|326.04|328.23|326.23|328.04|326.04|18
1724930730000|2024-08-29 11:25:30|328.03|326.03|327.96|325.96|328.03|326.03|327.96|325.96|16
1724930740000|2024-08-29 11:25:40|327.97|325.97|327.89|325.89|327.98|325.98|327.88|325.88|22
1724930750000|2024-08-29 11:25:50|327.9|325.9|327.96|325.96|327.97|325.97|327.89|325.89|13
1724930760000|2024-08-29 11:26:00|327.97|325.97|327.89|325.89|327.97|325.97|327.87|325.87|21
1724930770000|2024-08-29 11:26:10|327.86|325.86|327.86|325.86|327.87|325.87|327.86|325.86|13
1724930780000|2024-08-29 11:26:20|327.83|325.83|327.79|325.79|327.83|325.83|327.77|325.77|8
1724930790000|2024-08-29 11:26:30|327.8|325.8|328.03|326.03|328.08|326.08|327.8|325.8|20
1724930800000|2024-08-29 11:26:40|328.05|326.05|328.12|326.12|328.15|326.15|328.05|326.05|25
1724930810000|2024-08-29 11:26:50|328.11|326.11|328.39|326.39|328.39|326.39|328.1|326.1|20
1724930820000|2024-08-29 11:27:00|328.44|326.44|328.44|326.44|328.44|326.44|328.43|326.43|9
1724930830000|2024-08-29 11:27:10|328.45|326.45|328.4|326.4|328.48|326.48|328.37|326.37|17
1724930840000|2024-08-29 11:27:20|328.41|326.41|328.4|326.4|328.41|326.41|328.33|326.33|16
1724930850000|2024-08-29 11:27:30|328.37|326.37|328.4|326.4|328.41|326.41|328.37|326.37|6
1724930860000|2024-08-29 11:27:40|328.39|326.39|328.41|326.41|328.41|326.41|328.38|326.38|13
1724930870000|2024-08-29 11:27:50|328.39|326.39|328.28|326.28|328.39|326.39|328.27|326.27|21
1724930880000|2024-08-29 11:28:00|328.29|326.29|328.29|326.29|328.31|326.31|328.29|326.29|15
1724930890000|2024-08-29 11:28:10|328.3|326.3|328.26|326.26|328.3|326.3|328.26|326.26|11
1724930900000|2024-08-29 11:28:20|328.27|326.27|328.14|326.14|328.27|326.27|328.12|326.12|18
1724930910000|2024-08-29 11:28:30|328.13|326.13|328.38|326.38|328.38|326.38|328.13|326.13|20
1724930920000|2024-08-29 11:28:40|328.36|326.36|328.44|326.44|328.44|326.44|328.36|326.36|22
1724930930000|2024-08-29 11:28:50|328.42|326.42|328.26|326.26|328.42|326.42|328.26|326.26|11
1724930940000|2024-08-29 11:29:00|328.27|326.27|328.33|326.33|328.33|326.33|328.26|326.26|13
1724930950000|2024-08-29 11:29:10|328.47|326.47|328.6|326.6|328.6|326.6|328.47|326.47|14
1724930960000|2024-08-29 11:29:20|328.58|326.58|328.58|326.58|328.58|326.58|328.58|326.58|1
1724930970000|2024-08-29 11:29:30|328.59|326.59|328.65|326.65|328.65|326.65|328.59|326.59|4
1724930980000|2024-08-29 11:29:40|328.64|326.64|328.61|326.61|328.65|326.65|328.6|326.6|9
1724930990000|2024-08-29 11:29:50|328.6|326.6|328.58|326.58|328.6|326.6|328.55|326.55|13
1724931000000|2024-08-29 11:30:00|328.59|326.59|328.67|326.67|328.69|326.69|328.58|326.58|17
1724931010000|2024-08-29 11:30:10|328.66|326.66|328.58|326.58|328.66|326.66|328.57|326.57|21
1724931020000|2024-08-29 11:30:20|328.57|326.57|328.73|326.73|328.73|326.73|328.52|326.52|17
1724931030000|2024-08-29 11:30:30|328.77|326.77|328.79|326.79|328.79|326.79|328.75|326.75|15
1724931040000|2024-08-29 11:30:40|328.8|326.8|328.83|326.83|328.93|326.93|328.8|326.8|15
1724931050000|2024-08-29 11:30:50|328.84|326.84|328.79|326.79|328.84|326.84|328.79|326.79|17
1724931060000|2024-08-29 11:31:00|328.81|326.81|328.81|326.81|328.82|326.82|328.78|326.78|11
1724931070000|2024-08-29 11:31:10|328.79|326.79|328.8|326.8|328.82|326.82|328.79|326.79|6
1724931080000|2024-08-29 11:31:20|328.81|326.81|328.92|326.92|328.92|326.92|328.79|326.79|8
1724931090000|2024-08-29 11:31:30|328.93|326.93|328.87|326.87|328.96|326.96|328.86|326.86|12
1724931100000|2024-08-29 11:31:40|328.86|326.86|328.91|326.91|328.91|326.91|328.86|326.86|16
1724931110000|2024-08-29 11:31:50|328.9|326.9|328.89|326.89|328.9|326.9|328.86|326.86|16
1724931120000|2024-08-29 11:32:00|328.9|326.9|329.14|327.14|329.14|327.14|328.9|326.9|18
1724931130000|2024-08-29 11:32:10|329.13|327.13|329.22|327.22|329.22|327.22|329.09|327.09|12
1724931140000|2024-08-29 11:32:20|329.23|327.23|329.18|327.18|329.23|327.23|329.17|327.17|11
1724931150000|2024-08-29 11:32:30|329.19|327.19|329.2|327.2|329.2|327.2|329.19|327.19|4
1724931160000|2024-08-29 11:32:40|329.19|327.19|329.17|327.17|329.21|327.21|329.17|327.17|7
1724931170000|2024-08-29 11:32:50|329.15|327.15|329.17|327.17|329.17|327.17|329.13|327.13|16
1724931180000|2024-08-29 11:33:00|329.18|327.18|329.18|327.18|329.2|327.2|329.18|327.18|7
1724931190000|2024-08-29 11:33:10|329.19|327.19|329.12|327.12|329.19|327.19|329.12|327.12|12
1724931200000|2024-08-29 11:33:20|329.14|327.14|329.27|327.27|329.27|327.27|329.12|327.12|9
1724931210000|2024-08-29 11:33:30|329.25|327.25|329.16|327.16|329.25|327.25|329.16|327.16|12
1724931220000|2024-08-29 11:33:40|329.19|327.19|329.25|327.25|329.25|327.25|329.18|327.18|9
1724931230000|2024-08-29 11:33:50|329.26|327.26|329.25|327.25|329.28|327.28|329.22|327.22|19
1724931240000|2024-08-29 11:34:00|329.26|327.26|329.28|327.28|329.34|327.34|329.26|327.26|18
1724931250000|2024-08-29 11:34:10|329.25|327.25|329.08|327.08|329.25|327.25|329.08|327.08|15
1724931260000|2024-08-29 11:34:20|329.05|327.05|328.9|326.9|329.05|327.05|328.9|326.9|10
1724931270000|2024-08-29 11:34:30|328.91|326.91|328.9|326.9|329.04|327.04|328.9|326.9|19
1724931280000|2024-08-29 11:34:40|328.91|326.91|328.98|326.98|328.98|326.98|328.9|326.9|5
1724931290000|2024-08-29 11:34:50|328.95|326.95|329.38|327.38|329.44|327.44|328.95|326.95|18
1724931300000|2024-08-29 11:35:00|329.37|327.37|329.25|327.25|329.39|327.39|329.2|327.2|27
1724931310000|2024-08-29 11:35:10|329.26|327.26|329.24|327.24|329.27|327.27|329.1|327.1|21
1724931320000|2024-08-29 11:35:20|329.25|327.25|328.07|326.07|329.38|327.38|328.07|326.07|18
1724931330000|2024-08-29 11:35:30|327.95|325.95|328.68|326.68|328.72|326.72|327.95|325.95|25
1724931340000|2024-08-29 11:35:40|328.69|326.69|328.72|326.72|328.72|326.72|328.69|326.69|4
1724931350000|2024-08-29 11:35:50|328.73|326.73|328.88|326.88|328.88|326.88|328.73|326.73|15
1724931360000|2024-08-29 11:36:00|328.87|326.87|328.86|326.86|328.89|326.89|328.85|326.85|15
1724931370000|2024-08-29 11:36:10|328.87|326.87|328.96|326.96|328.98|326.98|328.87|326.87|21
1724931380000|2024-08-29 11:36:20|328.97|326.97|328.94|326.94|328.97|326.97|328.91|326.91|15
1724931390000|2024-08-29 11:36:30|328.95|326.95|328.9|326.9|328.95|326.95|328.9|326.9|6
1724931400000|2024-08-29 11:36:40|328.89|326.89|328.67|326.67|328.89|326.89|328.67|326.67|5
1724931410000|2024-08-29 11:36:50|328.66|326.66|328.55|326.55|328.66|326.66|328.55|326.55|5
1724931420000|2024-08-29 11:37:00|328.54|326.54|328.73|326.73|328.73|326.73|328.51|326.51|15
1724931430000|2024-08-29 11:37:10|328.72|326.72|328.68|326.68|328.72|326.72|328.68|326.68|5
1724931450000|2024-08-29 11:37:30|328.73|326.73|328.87|326.87|328.87|326.87|328.73|326.73|4
1724931460000|2024-08-29 11:37:40|328.85|326.85|328.92|326.92|328.96|326.96|328.76|326.76|22
1724931470000|2024-08-29 11:37:50|328.95|326.95|328.91|326.91|328.95|326.95|328.91|326.91|5
1724931480000|2024-08-29 11:38:00|328.92|326.92|328.97|326.97|329|327|328.92|326.92|11
1724931490000|2024-08-29 11:38:10|328.98|326.98|328.95|326.95|329.02|327.02|328.95|326.95|19
1724931500000|2024-08-29 11:38:20|328.94|326.94|328.94|326.94|328.94|326.94|328.94|326.94|1
1724931510000|2024-08-29 11:38:30|328.93|326.93|328.91|326.91|328.93|326.93|328.91|326.91|2
1724931520000|2024-08-29 11:38:40|328.85|326.85|328.91|326.91|328.91|326.91|328.85|326.85|2
1724931530000|2024-08-29 11:38:50|328.9|326.9|328.89|326.89|328.9|326.9|328.89|326.89|2
1724931540000|2024-08-29 11:39:00|328.88|326.88|328.72|326.72|328.88|326.88|328.72|326.72|4
1724931550000|2024-08-29 11:39:10|328.71|326.71|328.7|326.7|328.71|326.71|328.7|326.7|2
1724931560000|2024-08-29 11:39:20|328.69|326.69|328.69|326.69|328.69|326.69|328.69|326.69|1
1724931570000|2024-08-29 11:39:30|328.68|326.68|328.62|326.62|328.68|326.68|328.62|326.62|3
1724931580000|2024-08-29 11:39:40|328.63|326.63|328.62|326.62|328.63|326.63|328.62|326.62|2
1724931590000|2024-08-29 11:39:50|328.61|326.61|328.59|326.59|328.61|326.61|328.59|326.59|3
1724931600000|2024-08-29 11:40:00|328.58|326.58|328.54|326.54|328.58|326.58|328.48|326.48|10
1724931610000|2024-08-29 11:40:10|328.5|326.5|328.54|326.54|328.54|326.54|328.5|326.5|2
1724931620000|2024-08-29 11:40:20|328.57|326.57|328.66|326.66|328.67|326.67|328.57|326.57|13
1724931630000|2024-08-29 11:40:30|328.67|326.67|328.73|326.73|328.75|326.75|328.67|326.67|13
1724931640000|2024-08-29 11:40:40|328.72|326.72|328.72|326.72|328.73|326.73|328.67|326.67|8
1724931650000|2024-08-29 11:40:50|328.73|326.73|328.74|326.74|328.74|326.74|328.73|326.73|2
1724931660000|2024-08-29 11:41:00|328.71|326.71|328.69|326.69|328.74|326.74|328.69|326.69|5
1724931680000|2024-08-29 11:41:20|328.7|326.7|328.7|326.7|328.7|326.7|328.69|326.69|5
1724931690000|2024-08-29 11:41:30|328.69|326.69|328.69|326.69|328.69|326.69|328.69|326.69|1
1724931700000|2024-08-29 11:41:40|328.7|326.7|328.82|326.82|328.82|326.82|328.69|326.69|6
1724931710000|2024-08-29 11:41:50|328.75|326.75|328.82|326.82|328.82|326.82|328.74|326.74|13
1724931720000|2024-08-29 11:42:00|328.83|326.83|328.96|326.96|328.96|326.96|328.83|326.83|6
1724931730000|2024-08-29 11:42:10|328.97|326.97|328.96|326.96|328.97|326.97|328.95|326.95|6
1724931740000|2024-08-29 11:42:20|328.97|326.97|328.97|326.97|328.97|326.97|328.97|326.97|1
1724931750000|2024-08-29 11:42:30|328.96|326.96|328.95|326.95|328.97|326.97|328.95|326.95|4
1724931760000|2024-08-29 11:42:40|328.91|326.91|328.91|326.91|328.91|326.91|328.91|326.91|1
1724931810000|2024-08-29 11:43:30|328.84|326.84|328.88|326.88|328.88|326.88|328.84|326.84|4
1724931840000|2024-08-29 11:44:00|328.89|326.89|328.9|326.9|328.92|326.92|328.89|326.89|4
1724931850000|2024-08-29 11:44:10|328.89|326.89|328.89|326.89|328.89|326.89|328.89|326.89|1
1724931900000|2024-08-29 11:45:00|328.95|326.95|329.01|327.01|329.01|327.01|328.95|326.95|2
1724931920000|2024-08-29 11:45:20|329.03|327.03|329.23|327.23|329.24|327.24|329.02|327.02|14
1724931960000|2024-08-29 11:46:00|329.2|327.2|329.74|327.74|329.74|327.74|329.17|327.17|21
1724931970000|2024-08-29 11:46:10|329.75|327.75|330.05|328.05|330.25|328.25|329.75|327.75|13
1724931980000|2024-08-29 11:46:20|330.15|328.15|330.15|328.15|330.15|328.15|330.14|328.14|3
1724931990000|2024-08-29 11:46:30|330.26|328.26|330.46|328.46|330.62|328.62|330.26|328.26|21
1724932000000|2024-08-29 11:46:40|330.45|328.45|330.22|328.22|330.45|328.45|330.07|328.07|22
1724932010000|2024-08-29 11:46:50|330.25|328.25|330.68|328.68|330.68|328.68|330.2|328.2|23
1724932020000|2024-08-29 11:47:00|330.69|328.69|330.68|328.68|330.78|328.78|330.68|328.68|19
1724932030000|2024-08-29 11:47:10|330.7|328.7|330.69|328.69|330.7|328.7|330.65|328.65|10
1724932040000|2024-08-29 11:47:20|330.68|328.68|330.79|328.79|330.79|328.79|330.67|328.67|17
1724932050000|2024-08-29 11:47:30|330.78|328.78|330.79|328.79|330.79|328.79|330.73|328.73|10
1724932060000|2024-08-29 11:47:40|330.8|328.8|330.79|328.79|330.81|328.81|330.79|328.79|4
1724932080000|2024-08-29 11:48:00|330.78|328.78|330.72|328.72|330.78|328.78|330.72|328.72|6
1724932090000|2024-08-29 11:48:10|330.71|328.71|330.63|328.63|330.71|328.71|330.62|328.62|6
1724932100000|2024-08-29 11:48:20|330.62|328.62|330.55|328.55|330.62|328.62|330.54|328.54|6
1724932110000|2024-08-29 11:48:30|330.56|328.56|330.59|328.59|330.62|328.62|330.56|328.56|12
1724932120000|2024-08-29 11:48:40|330.58|328.58|330.41|328.41|330.58|328.58|330.41|328.41|5
1724932130000|2024-08-29 11:48:50|330.46|328.46|330.45|328.45|330.47|328.47|330.41|328.41|7
1724932140000|2024-08-29 11:49:00|330.41|328.41|330.46|328.46|330.46|328.46|330.41|328.41|4
1724932150000|2024-08-29 11:49:10|330.47|328.47|330.75|328.75|330.75|328.75|330.47|328.47|11
1724932160000|2024-08-29 11:49:20|330.76|328.76|330.72|328.72|330.77|328.77|330.72|328.72|5
1724932170000|2024-08-29 11:49:30|330.71|328.71|330.63|328.63|330.71|328.71|330.63|328.63|2
1724932180000|2024-08-29 11:49:40|330.62|328.62|330.54|328.54|330.62|328.62|330.54|328.54|9
1724932190000|2024-08-29 11:49:50|330.45|328.45|330.4|328.4|330.45|328.45|330.38|328.38|3
1724932200000|2024-08-29 11:50:00|330.39|328.39|330.34|328.34|330.39|328.39|330.34|328.34|6
1724932210000|2024-08-29 11:50:10|330.33|328.33|330.28|328.28|330.33|328.33|330.28|328.28|8
1724932220000|2024-08-29 11:50:20|330.13|328.13|330.13|328.13|330.14|328.14|330.13|328.13|7
1724932230000|2024-08-29 11:50:30|330.12|328.12|329.95|327.95|330.12|328.12|329.95|327.95|10
1724932240000|2024-08-29 11:50:40|329.93|327.93|329.92|327.92|329.93|327.93|329.8|327.8|14
1724932250000|2024-08-29 11:50:50|329.91|327.91|329.84|327.84|329.91|327.91|329.84|327.84|10
1724932260000|2024-08-29 11:51:00|329.88|327.88|329.84|327.84|329.88|327.88|329.82|327.82|19
1724932270000|2024-08-29 11:51:10|329.82|327.82|329.73|327.73|329.82|327.82|329.73|327.73|7
1724932280000|2024-08-29 11:51:20|329.72|327.72|329.78|327.78|329.79|327.79|329.71|327.71|13
1724932290000|2024-08-29 11:51:30|329.77|327.77|329.82|327.82|329.84|327.84|329.77|327.77|13
1724932300000|2024-08-29 11:51:40|329.81|327.81|329.81|327.81|329.84|327.84|329.81|327.81|5
1724932310000|2024-08-29 11:51:50|329.8|327.8|329.79|327.79|329.8|327.8|329.79|327.79|2
1724932320000|2024-08-29 11:52:00|329.78|327.78|329.78|327.78|329.78|327.78|329.78|327.78|1
1724932330000|2024-08-29 11:52:10|329.71|327.71|329.66|327.66|329.71|327.71|329.63|327.63|5
1724932340000|2024-08-29 11:52:20|329.65|327.65|329.65|327.65|329.65|327.65|329.65|327.65|1
1724932350000|2024-08-29 11:52:30|329.67|327.67|329.66|327.66|329.67|327.67|329.66|327.66|2
1724932360000|2024-08-29 11:52:40|329.67|327.67|329.64|327.64|329.67|327.67|329.64|327.64|4
1724932370000|2024-08-29 11:52:50|329.63|327.63|329.52|327.52|329.63|327.63|329.52|327.52|6
1724932380000|2024-08-29 11:53:00|329.51|327.51|329.37|327.37|329.51|327.51|329.37|327.37|10
1724932390000|2024-08-29 11:53:10|329.38|327.38|329.35|327.35|329.38|327.38|329.35|327.35|4
1724932400000|2024-08-29 11:53:20|329.38|327.38|329.42|327.42|329.43|327.43|329.38|327.38|5
1724932410000|2024-08-29 11:53:30|329.45|327.45|329.62|327.62|329.62|327.62|329.45|327.45|5
1724932420000|2024-08-29 11:53:40|329.61|327.61|329.61|327.61|329.61|327.61|329.61|327.61|1
1724932430000|2024-08-29 11:53:50|329.62|327.62|329.71|327.71|329.71|327.71|329.61|327.61|15
1724932440000|2024-08-29 11:54:00|329.72|327.72|329.71|327.71|329.72|327.72|329.71|327.71|2
1724932450000|2024-08-29 11:54:10|329.7|327.7|329.61|327.61|329.7|327.7|329.61|327.61|7
1724932460000|2024-08-29 11:54:20|329.6|327.6|329.59|327.59|329.61|327.61|329.56|327.56|5
1724932470000|2024-08-29 11:54:30|329.61|327.61|329.56|327.56|329.61|327.61|329.56|327.56|7
1724932480000|2024-08-29 11:54:40|329.55|327.55|329.5|327.5|329.56|327.56|329.5|327.5|3
1724932490000|2024-08-29 11:54:50|329.48|327.48|329.38|327.38|329.48|327.48|329.38|327.38|5
1724932500000|2024-08-29 11:55:00|329.37|327.37|329.35|327.35|329.37|327.37|329.35|327.35|3
1724932510000|2024-08-29 11:55:10|329.34|327.34|329.2|327.2|329.34|327.34|329.2|327.2|15
1724932520000|2024-08-29 11:55:20|329.19|327.19|329.06|327.06|329.19|327.19|329.06|327.06|9
1724932530000|2024-08-29 11:55:30|329.05|327.05|329.09|327.09|329.09|327.09|329.05|327.05|5
1724932550000|2024-08-29 11:55:50|329.08|327.08|329.09|327.09|329.09|327.09|329.06|327.06|5
1724932560000|2024-08-29 11:56:00|329.07|327.07|329.06|327.06|329.07|327.07|329.06|327.06|2
1724932580000|2024-08-29 11:56:20|329.07|327.07|329.09|327.09|329.09|327.09|329.07|327.07|2
1724932600000|2024-08-29 11:56:40|329.1|327.1|329.15|327.15|329.19|327.19|329.1|327.1|5
1724932610000|2024-08-29 11:56:50|329.16|327.16|329.21|327.21|329.21|327.21|329.16|327.16|11
1724932620000|2024-08-29 11:57:00|329.25|327.25|329.33|327.33|329.36|327.36|329.25|327.25|5
1724932630000|2024-08-29 11:57:10|329.27|327.27|329.27|327.27|329.27|327.27|329.23|327.23|5
1724932640000|2024-08-29 11:57:20|329.28|327.28|329.19|327.19|329.28|327.28|329.19|327.19|4
1724932650000|2024-08-29 11:57:30|329.18|327.18|329.2|327.2|329.21|327.21|329.18|327.18|6
1724932660000|2024-08-29 11:57:40|329.21|327.21|329.16|327.16|329.21|327.21|329.16|327.16|4
1724932680000|2024-08-29 11:58:00|329.14|327.14|329.17|327.17|329.17|327.17|329.14|327.14|4
1724932690000|2024-08-29 11:58:10|329.16|327.16|329.24|327.24|329.24|327.24|329.16|327.16|8
1724932700000|2024-08-29 11:58:20|329.25|327.25|329.33|327.33|329.41|327.41|329.25|327.25|18
1724932710000|2024-08-29 11:58:30|329.31|327.31|329.27|327.27|329.31|327.31|329.25|327.25|4
1724932720000|2024-08-29 11:58:40|329.26|327.26|329.27|327.27|329.27|327.27|329.26|327.26|4
1724932730000|2024-08-29 11:58:50|329.26|327.26|329.2|327.2|329.26|327.26|329.2|327.2|4
1724932740000|2024-08-29 11:59:00|329.21|327.21|329.2|327.2|329.25|327.25|329.2|327.2|3
1724932750000|2024-08-29 11:59:10|329.14|327.14|329.15|327.15|329.16|327.16|329.14|327.14|6
1724932760000|2024-08-29 11:59:20|329.16|327.16|329.15|327.15|329.16|327.16|329.15|327.15|8
1724932770000|2024-08-29 11:59:30|329.14|327.14|329.13|327.13|329.14|327.14|329.13|327.13|2
1724932780000|2024-08-29 11:59:40|329.12|327.12|328.99|326.99|329.12|327.12|328.99|326.99|4
1724932790000|2024-08-29 11:59:50|328.98|326.98|328.75|326.75|328.98|326.98|328.75|326.75|4
1724932800000|2024-08-29 12:00:00|328.81|326.81|328.75|326.75|328.81|326.81|328.75|326.75|5
1724932810000|2024-08-29 12:00:10|328.78|326.78|328.74|326.74|328.92|326.92|328.74|326.74|12
1724932820000|2024-08-29 12:00:20|328.71|326.71|328.66|326.66|328.71|326.71|328.65|326.65|12
1724932830000|2024-08-29 12:00:30|328.65|326.65|328.63|326.63|328.65|326.65|328.63|326.63|3
1724932840000|2024-08-29 12:00:40|328.61|326.61|328.49|326.49|328.61|326.61|328.45|326.45|21
1724932850000|2024-08-29 12:00:50|328.51|326.51|328.5|326.5|328.51|326.51|328.49|326.49|4
1724932860000|2024-08-29 12:01:00|328.51|326.51|328.49|326.49|328.54|326.54|328.49|326.49|14
1724932870000|2024-08-29 12:01:10|328.52|326.52|328.58|326.58|328.58|326.58|328.51|326.51|9
1724932880000|2024-08-29 12:01:20|328.61|326.61|328.59|326.59|328.61|326.61|328.59|326.59|2
1724932890000|2024-08-29 12:01:30|328.64|326.64|328.64|326.64|328.67|326.67|328.64|326.64|3
1724932900000|2024-08-29 12:01:40|328.68|326.68|328.77|326.77|328.77|326.77|328.68|326.68|16
1724932910000|2024-08-29 12:01:50|328.75|326.75|328.88|326.88|328.88|326.88|328.75|326.75|6
1724932920000|2024-08-29 12:02:00|328.92|326.92|329.05|327.05|329.05|327.05|328.88|326.88|7
1724932950000|2024-08-29 12:02:30|329.08|327.08|329.25|327.25|329.25|327.25|329.08|327.08|5
1724932960000|2024-08-29 12:02:40|329.26|327.26|329.28|327.28|329.28|327.28|329.26|327.26|3
1724932970000|2024-08-29 12:02:50|329.27|327.27|329.25|327.25|329.27|327.27|329.24|327.24|10
1724932980000|2024-08-29 12:03:00|329.26|327.26|329.25|327.25|329.28|327.28|329.24|327.24|9
1724932990000|2024-08-29 12:03:10|329.26|327.26|329.28|327.28|329.28|327.28|329.26|327.26|4
1724933000000|2024-08-29 12:03:20|329.27|327.27|329.25|327.25|329.27|327.27|329.23|327.23|4
1724933010000|2024-08-29 12:03:30|329.24|327.24|329.25|327.25|329.25|327.25|329.24|327.24|2
1724933020000|2024-08-29 12:03:40|329.28|327.28|329.44|327.44|329.44|327.44|329.28|327.28|4
1724933030000|2024-08-29 12:03:50|329.48|327.48|329.51|327.51|329.51|327.51|329.47|327.47|9
1724933040000|2024-08-29 12:04:00|329.52|327.52|329.41|327.41|329.52|327.52|329.41|327.41|10
1724933060000|2024-08-29 12:04:20|329.42|327.42|329.48|327.48|329.48|327.48|329.41|327.41|7
1724933070000|2024-08-29 12:04:30|329.49|327.49|329.57|327.57|329.57|327.57|329.49|327.49|2
1724933080000|2024-08-29 12:04:40|329.56|327.56|329.49|327.49|329.56|327.56|329.46|327.46|15
1724933090000|2024-08-29 12:04:50|329.5|327.5|329.46|327.46|329.5|327.5|329.46|327.46|5
1724933100000|2024-08-29 12:05:00|329.45|327.45|329.31|327.31|329.46|327.46|329.31|327.31|10
1724933110000|2024-08-29 12:05:10|329.3|327.3|329.17|327.17|329.3|327.3|329.17|327.17|7
1724933120000|2024-08-29 12:05:20|329.15|327.15|329.11|327.11|329.16|327.16|329.11|327.11|5
1724933150000|2024-08-29 12:05:50|329.14|327.14|329.14|327.14|329.14|327.14|329.14|327.14|1
1724933170000|2024-08-29 12:06:10|329.11|327.11|329.09|327.09|329.11|327.11|329.09|327.09|2
1724933180000|2024-08-29 12:06:20|329.02|327.02|328.79|326.79|329.02|327.02|328.78|326.78|5
1724933190000|2024-08-29 12:06:30|328.8|326.8|328.73|326.73|328.8|326.8|328.73|326.73|8
1724933200000|2024-08-29 12:06:40|328.72|326.72|328.76|326.76|328.77|326.77|328.62|326.62|9
1724933210000|2024-08-29 12:06:50|328.77|326.77|328.77|326.77|328.77|326.77|328.77|326.77|1
1724933220000|2024-08-29 12:07:00|328.75|326.75|328.75|326.75|328.75|326.75|328.75|326.75|1
1724933230000|2024-08-29 12:07:10|328.72|326.72|328.61|326.61|328.72|326.72|328.59|326.59|13
1724933240000|2024-08-29 12:07:20|328.6|326.6|328.6|326.6|328.6|326.6|328.6|326.6|1
1724933250000|2024-08-29 12:07:30|328.61|326.61|328.78|326.78|328.78|326.78|328.61|326.61|10
1724933270000|2024-08-29 12:07:50|328.79|326.79|328.78|326.78|328.79|326.79|328.78|326.78|2
1724933280000|2024-08-29 12:08:00|328.81|326.81|328.81|326.81|328.81|326.81|328.81|326.81|1
1724933290000|2024-08-29 12:08:10|328.85|326.85|328.88|326.88|328.88|326.88|328.85|326.85|8
1724933300000|2024-08-29 12:08:20|328.87|326.87|328.83|326.83|328.88|326.88|328.83|326.83|6
1724933310000|2024-08-29 12:08:30|328.85|326.85|328.85|326.85|328.85|326.85|328.83|326.83|5
1724933320000|2024-08-29 12:08:40|328.84|326.84|328.84|326.84|328.84|326.84|328.83|326.83|3
1724933330000|2024-08-29 12:08:50|328.81|326.81|328.7|326.7|328.81|326.81|328.7|326.7|6
1724933340000|2024-08-29 12:09:00|328.69|326.69|328.73|326.73|328.73|326.73|328.69|326.69|3
1724933350000|2024-08-29 12:09:10|328.76|326.76|328.8|326.8|328.8|326.8|328.76|326.76|2
1724933360000|2024-08-29 12:09:20|328.79|326.79|328.79|326.79|328.8|326.8|328.79|326.79|3
1724933370000|2024-08-29 12:09:30|328.8|326.8|328.87|326.87|328.89|326.89|328.78|326.78|10
1724933400000|2024-08-29 12:10:00|328.85|326.85|328.85|326.85|328.85|326.85|328.85|326.85|1
1724933410000|2024-08-29 12:10:10|328.72|326.72|328.72|326.72|328.72|326.72|328.72|326.72|1
1724933420000|2024-08-29 12:10:20|328.71|326.71|328.77|326.77|328.77|326.77|328.71|326.71|5
1724933430000|2024-08-29 12:10:30|328.76|326.76|328.76|326.76|328.76|326.76|328.76|326.76|1
1724933440000|2024-08-29 12:10:40|328.75|326.75|328.74|326.74|328.75|326.75|328.74|326.74|2
1724933450000|2024-08-29 12:10:50|328.73|326.73|328.66|326.66|328.73|326.73|328.66|326.66|3
1724933480000|2024-08-29 12:11:20|328.67|326.67|328.66|326.66|328.7|326.7|328.66|326.66|4
1724933520000|2024-08-29 12:12:00|328.64|326.64|328.64|326.64|328.64|326.64|328.64|326.64|1
1724933530000|2024-08-29 12:12:10|328.63|326.63|328.66|326.66|328.66|326.66|328.63|326.63|2
1724933540000|2024-08-29 12:12:20|328.68|326.68|328.69|326.69|328.71|326.71|328.68|326.68|5
1724933550000|2024-08-29 12:12:30|328.71|326.71|328.66|326.66|328.71|326.71|328.66|326.66|13
1724933560000|2024-08-29 12:12:40|328.65|326.65|328.64|326.64|328.65|326.65|328.64|326.64|2
1724933570000|2024-08-29 12:12:50|328.63|326.63|328.62|326.62|328.63|326.63|328.62|326.62|2
1724933580000|2024-08-29 12:13:00|328.55|326.55|328.58|326.58|328.59|326.59|328.52|326.52|8
1724933590000|2024-08-29 12:13:10|328.57|326.57|328.57|326.57|328.57|326.57|328.57|326.57|1
1724933610000|2024-08-29 12:13:30|328.53|326.53|328.57|326.57|328.57|326.57|328.53|326.53|2
1724933620000|2024-08-29 12:13:40|328.56|326.56|328.56|326.56|328.56|326.56|328.56|326.56|1
1724933640000|2024-08-29 12:14:00|328.57|326.57|328.55|326.55|328.57|326.57|328.55|326.55|3
1724933650000|2024-08-29 12:14:10|328.54|326.54|328.52|326.52|328.54|326.54|328.52|326.52|3
1724933660000|2024-08-29 12:14:20|328.44|326.44|328.42|326.42|328.45|326.45|328.42|326.42|4
1724933670000|2024-08-29 12:14:30|328.41|326.41|328.42|326.42|328.42|326.42|328.41|326.41|2
1724933680000|2024-08-29 12:14:40|328.45|326.45|328.45|326.45|328.45|326.45|328.45|326.45|1
1724933720000|2024-08-29 12:15:20|328.44|326.44|328.44|326.44|328.44|326.44|328.44|326.44|1
1724933730000|2024-08-29 12:15:30|328.42|326.42|328.4|326.4|328.45|326.45|328.4|326.4|4
1724933740000|2024-08-29 12:15:40|328.39|326.39|328.19|326.19|328.39|326.39|328.19|326.19|5
1724933760000|2024-08-29 12:16:00|328.28|326.28|328.19|326.19|328.28|326.28|328.19|326.19|4
1724933770000|2024-08-29 12:16:10|328.18|326.18|328.16|326.16|328.18|326.18|328.16|326.16|3
1724933780000|2024-08-29 12:16:20|328.17|326.17|328.29|326.29|328.29|326.29|328.17|326.17|11
1724933790000|2024-08-29 12:16:30|328.3|326.3|328.33|326.33|328.33|326.33|328.3|326.3|2
1724933800000|2024-08-29 12:16:40|328.47|326.47|328.47|326.47|328.47|326.47|328.47|326.47|1
1724933810000|2024-08-29 12:16:50|328.46|326.46|328.48|326.48|328.48|326.48|328.45|326.45|3
1724933850000|2024-08-29 12:17:30|328.54|326.54|328.53|326.53|328.56|326.56|328.52|326.52|5
1724933860000|2024-08-29 12:17:40|328.56|326.56|328.61|326.61|328.64|326.64|328.55|326.55|6
1724933870000|2024-08-29 12:17:50|328.6|326.6|328.6|326.6|328.6|326.6|328.6|326.6|1
1724933880000|2024-08-29 12:18:00|328.59|326.59|328.59|326.59|328.59|326.59|328.59|326.59|1
1724933890000|2024-08-29 12:18:10|328.6|326.6|328.6|326.6|328.6|326.6|328.6|326.6|1
1724933900000|2024-08-29 12:18:20|328.59|326.59|328.59|326.59|328.59|326.59|328.59|326.59|1
1724933920000|2024-08-29 12:18:40|328.58|326.58|328.59|326.59|328.59|326.59|328.58|326.58|2
1724933930000|2024-08-29 12:18:50|328.61|326.61|328.61|326.61|328.61|326.61|328.61|326.61|1
1724933940000|2024-08-29 12:19:00|328.64|326.64|328.63|326.63|328.65|326.65|328.62|326.62|12
1724933950000|2024-08-29 12:19:10|328.64|326.64|328.86|326.86|328.86|326.86|328.64|326.64|6
1724933980000|2024-08-29 12:19:40|328.88|326.88|328.87|326.87|328.9|326.9|328.86|326.86|10
1724933990000|2024-08-29 12:19:50|328.88|326.88|328.96|326.96|328.96|326.96|328.86|326.86|5
1724934000000|2024-08-29 12:20:00|328.95|326.95|328.95|326.95|328.95|326.95|328.95|326.95|1
1724934010000|2024-08-29 12:20:10|328.96|326.96|328.96|326.96|328.96|326.96|328.96|326.96|1
1724934020000|2024-08-29 12:20:20|328.95|326.95|328.95|326.95|328.95|326.95|328.95|326.95|1
1724934030000|2024-08-29 12:20:30|328.92|326.92|328.9|326.9|328.92|326.92|328.9|326.9|3
1724934040000|2024-08-29 12:20:40|328.91|326.91|328.91|326.91|328.96|326.96|328.9|326.9|5
1724934050000|2024-08-29 12:20:50|328.81|326.81|328.81|326.81|328.82|326.82|328.8|326.8|7
1724934060000|2024-08-29 12:21:00|328.82|326.82|328.82|326.82|328.82|326.82|328.79|326.79|7
1724934070000|2024-08-29 12:21:10|328.8|326.8|328.76|326.76|328.82|326.82|328.76|326.76|8
1724934090000|2024-08-29 12:21:30|328.72|326.72|328.74|326.74|328.74|326.74|328.72|326.72|2
1724934100000|2024-08-29 12:21:40|328.75|326.75|328.89|326.89|328.89|326.89|328.75|326.75|3
1724934120000|2024-08-29 12:22:00|328.85|326.85|328.83|326.83|328.85|326.85|328.83|326.83|2
1724934130000|2024-08-29 12:22:10|328.85|326.85|328.86|326.86|328.87|326.87|328.82|326.82|20
1724934140000|2024-08-29 12:22:20|328.85|326.85|328.99|326.99|328.99|326.99|328.85|326.85|12
1724934150000|2024-08-29 12:22:30|329|327|329.06|327.06|329.06|327.06|329|327|4
1724934160000|2024-08-29 12:22:40|329.05|327.05|329.06|327.06|329.07|327.07|329.05|327.05|3
1724934170000|2024-08-29 12:22:50|329.07|327.07|329.06|327.06|329.09|327.09|329.06|327.06|3
1724934180000|2024-08-29 12:23:00|329.07|327.07|329.17|327.17|329.18|327.18|329.06|327.06|8
1724934190000|2024-08-29 12:23:10|329.18|327.18|329.2|327.2|329.2|327.2|329.18|327.18|2
1724934200000|2024-08-29 12:23:20|329.15|327.15|329.18|327.18|329.19|327.19|329.11|327.11|19
1724934210000|2024-08-29 12:23:30|329.19|327.19|329.2|327.2|329.2|327.2|329.16|327.16|7
1724934220000|2024-08-29 12:23:40|329.15|327.15|329.19|327.19|329.22|327.22|329.15|327.15|20
1724934230000|2024-08-29 12:23:50|329.2|327.2|329.18|327.18|329.2|327.2|329.18|327.18|2
1724934240000|2024-08-29 12:24:00|329.17|327.17|329.09|327.09|329.17|327.17|329.09|327.09|12
1724934270000|2024-08-29 12:24:30|329.08|327.08|328.94|326.94|329.08|327.08|328.94|326.94|6
1724934280000|2024-08-29 12:24:40|328.92|326.92|328.92|326.92|328.92|326.92|328.92|326.92|1
1724934290000|2024-08-29 12:24:50|328.93|326.93|328.93|326.93|328.93|326.93|328.93|326.93|1
1724934300000|2024-08-29 12:25:00|328.96|326.96|329.07|327.07|329.07|327.07|328.96|326.96|5
1724934310000|2024-08-29 12:25:10|329.06|327.06|329.06|327.06|329.06|327.06|329.06|327.06|1
1724934330000|2024-08-29 12:25:30|328.99|326.99|329.02|327.02|329.02|327.02|328.99|326.99|2
1724934350000|2024-08-29 12:25:50|329.01|327.01|329.01|327.01|329.01|327.01|329.01|327.01|1
1724934360000|2024-08-29 12:26:00|328.96|326.96|328.94|326.94|328.96|326.96|328.94|326.94|2
1724934380000|2024-08-29 12:26:20|328.97|326.97|329.07|327.07|329.07|327.07|328.97|326.97|5
1724934400000|2024-08-29 12:26:40|329.09|327.09|329.12|327.12|329.12|327.12|329.09|327.09|4
1724934410000|2024-08-29 12:26:50|329.13|327.13|329.21|327.21|329.23|327.23|329.11|327.11|15
1724934420000|2024-08-29 12:27:00|329.16|327.16|329.16|327.16|329.16|327.16|329.16|327.16|1
1724934430000|2024-08-29 12:27:10|329.15|327.15|329.16|327.16|329.16|327.16|329.15|327.15|2
1724934450000|2024-08-29 12:27:30|329.29|327.29|329.28|327.28|329.29|327.29|329.28|327.28|2
1724934460000|2024-08-29 12:27:40|329.29|327.29|329.36|327.36|329.39|327.39|329.29|327.29|12
1724934470000|2024-08-29 12:27:50|329.38|327.38|329.41|327.41|329.42|327.42|329.38|327.38|4
1724934480000|2024-08-29 12:28:00|329.42|327.42|329.36|327.36|329.42|327.42|329.36|327.36|5
1724934490000|2024-08-29 12:28:10|329.38|327.38|329.42|327.42|329.43|327.43|329.36|327.36|8
1724934500000|2024-08-29 12:28:20|329.41|327.41|329.36|327.36|329.41|327.41|329.36|327.36|2
1724934510000|2024-08-29 12:28:30|329.33|327.33|329.27|327.27|329.33|327.33|329.27|327.27|5
1724934520000|2024-08-29 12:28:40|329.28|327.28|329.36|327.36|329.36|327.36|329.28|327.28|13
1724934530000|2024-08-29 12:28:50|329.34|327.34|329.4|327.4|329.4|327.4|329.34|327.34|16
1724934540000|2024-08-29 12:29:00|329.38|327.38|329.48|327.48|329.48|327.48|329.35|327.35|18
1724934550000|2024-08-29 12:29:10|329.47|327.47|329.43|327.43|329.48|327.48|329.42|327.42|16
1724934560000|2024-08-29 12:29:20|329.44|327.44|329.42|327.42|329.44|327.44|329.41|327.41|13
1724934570000|2024-08-29 12:29:30|329.41|327.41|329.39|327.39|329.42|327.42|329.39|327.39|8
1724934580000|2024-08-29 12:29:40|329.4|327.4|329.37|327.37|329.43|327.43|329.37|327.37|6
1724934600000|2024-08-29 12:30:00|329.38|327.38|329.5|327.5|329.5|327.5|329.37|327.37|20
1724934610000|2024-08-29 12:30:10|329.52|327.52|329.66|327.66|329.7|327.7|329.5|327.5|13
1724934620000|2024-08-29 12:30:20|329.67|327.67|329.9|327.9|329.9|327.9|329.67|327.67|23
1724934630000|2024-08-29 12:30:30|329.91|327.91|329.82|327.82|329.96|327.96|329.82|327.82|12
1724934640000|2024-08-29 12:30:40|329.78|327.78|329.7|327.7|329.78|327.78|329.66|327.66|11
1724934650000|2024-08-29 12:30:50|329.65|327.65|329.17|327.17|329.65|327.65|329.15|327.15|17
1724934660000|2024-08-29 12:31:00|329.18|327.18|328.92|326.92|329.2|327.2|328.64|326.64|20
1724934670000|2024-08-29 12:31:10|328.93|326.93|329.1|327.1|329.13|327.13|328.92|326.92|16
1724934680000|2024-08-29 12:31:20|329.05|327.05|329.19|327.19|329.2|327.2|329.05|327.05|20
1724934690000|2024-08-29 12:31:30|329.24|327.24|329.58|327.58|329.66|327.66|329.24|327.24|11
1724934700000|2024-08-29 12:31:40|329.62|327.62|329.58|327.58|329.63|327.63|329.58|327.58|5
1724934710000|2024-08-29 12:31:50|329.6|327.6|329.76|327.76|329.83|327.83|329.58|327.58|9
1724934720000|2024-08-29 12:32:00|329.75|327.75|329.85|327.85|329.85|327.85|329.75|327.75|14
1724934730000|2024-08-29 12:32:10|330.08|328.08|330.06|328.06|330.09|328.09|330.05|328.05|8
1724934740000|2024-08-29 12:32:20|330.07|328.07|330.17|328.17|330.21|328.21|330.06|328.06|16
1724934750000|2024-08-29 12:32:30|330.12|328.12|330.19|328.19|330.19|328.19|330.12|328.12|20
1724934760000|2024-08-29 12:32:40|330.18|328.18|330.08|328.08|330.18|328.18|330.08|328.08|12
1724934770000|2024-08-29 12:32:50|330.02|328.02|329.78|327.78|330.02|328.02|329.78|327.78|14
1724934780000|2024-08-29 12:33:00|329.79|327.79|329.77|327.77|329.81|327.81|329.77|327.77|10
1724934790000|2024-08-29 12:33:10|329.73|327.73|329.55|327.55|329.73|327.73|329.45|327.45|10
1724934800000|2024-08-29 12:33:20|329.56|327.56|329.54|327.54|329.57|327.57|329.54|327.54|7
1724934810000|2024-08-29 12:33:30|329.62|327.62|329.65|327.65|329.66|327.66|329.62|327.62|6
1724934820000|2024-08-29 12:33:40|329.59|327.59|329.82|327.82|329.85|327.85|329.57|327.57|15
1724934830000|2024-08-29 12:33:50|329.86|327.86|329.9|327.9|329.96|327.96|329.8|327.8|15
1724934840000|2024-08-29 12:34:00|329.95|327.95|329.83|327.83|329.96|327.96|329.81|327.81|14
1724934850000|2024-08-29 12:34:10|329.84|327.84|329.74|327.74|329.84|327.84|329.74|327.74|7
1724934860000|2024-08-29 12:34:20|329.77|327.77|329.77|327.77|329.78|327.78|329.74|327.74|12
1724934870000|2024-08-29 12:34:30|329.75|327.75|329.7|327.7|329.75|327.75|329.67|327.67|8
1724934880000|2024-08-29 12:34:40|329.68|327.68|329.6|327.6|329.68|327.68|329.56|327.56|6
1724934890000|2024-08-29 12:34:50|329.59|327.59|329.52|327.52|329.6|327.6|329.52|327.52|9
1724934900000|2024-08-29 12:35:00|329.56|327.56|329.52|327.52|329.56|327.56|329.52|327.52|2
1724934910000|2024-08-29 12:35:10|329.53|327.53|329.7|327.7|329.72|327.72|329.53|327.53|9
1724934930000|2024-08-29 12:35:30|329.72|327.72|329.7|327.7|329.72|327.72|329.7|327.7|2
1724934950000|2024-08-29 12:35:50|329.73|327.73|329.69|327.69|329.75|327.75|329.69|327.69|7
1724934960000|2024-08-29 12:36:00|329.67|327.67|329.63|327.63|329.67|327.67|329.63|327.63|5
1724934970000|2024-08-29 12:36:10|329.62|327.62|329.41|327.41|329.62|327.62|329.4|327.4|10
1724934980000|2024-08-29 12:36:20|329.45|327.45|329.45|327.45|329.48|327.48|329.41|327.41|11
1724934990000|2024-08-29 12:36:30|329.46|327.46|329.45|327.45|329.49|327.49|329.45|327.45|10
1724935020000|2024-08-29 12:37:00|329.46|327.46|329.45|327.45|329.48|327.48|329.45|327.45|9
1724935030000|2024-08-29 12:37:10|329.46|327.46|329.49|327.49|329.49|327.49|329.45|327.45|5
1724935080000|2024-08-29 12:38:00|329.5|327.5|329.56|327.56|329.6|327.6|329.49|327.49|9
1724935090000|2024-08-29 12:38:10|329.57|327.57|329.79|327.79|329.81|327.81|329.57|327.57|12
1724935100000|2024-08-29 12:38:20|329.83|327.83|329.82|327.82|329.84|327.84|329.81|327.81|4
1724935110000|2024-08-29 12:38:30|329.87|327.87|329.84|327.84|329.89|327.89|329.83|327.83|17
1724935120000|2024-08-29 12:38:40|329.83|327.83|329.87|327.87|329.88|327.88|329.83|327.83|4
1724935130000|2024-08-29 12:38:50|329.88|327.88|329.98|327.98|329.98|327.98|329.87|327.87|4
1724935140000|2024-08-29 12:39:00|329.99|327.99|329.98|327.98|329.99|327.99|329.98|327.98|2
1724935150000|2024-08-29 12:39:10|329.96|327.96|329.95|327.95|329.96|327.96|329.95|327.95|2
1724935160000|2024-08-29 12:39:20|329.94|327.94|329.91|327.91|329.94|327.94|329.91|327.91|5
1724935170000|2024-08-29 12:39:30|329.93|327.93|329.98|327.98|329.98|327.98|329.92|327.92|9
1724935180000|2024-08-29 12:39:40|329.97|327.97|329.93|327.93|329.97|327.97|329.93|327.93|6
1724935190000|2024-08-29 12:39:50|329.94|327.94|329.93|327.93|329.94|327.94|329.92|327.92|3
1724935200000|2024-08-29 12:40:00|329.92|327.92|329.85|327.85|329.92|327.92|329.84|327.84|5
1724935210000|2024-08-29 12:40:10|329.86|327.86|329.87|327.87|329.94|327.94|329.86|327.86|8
1724935250000|2024-08-29 12:40:50|329.91|327.91|330.1|328.1|330.1|328.1|329.91|327.91|2
1724935260000|2024-08-29 12:41:00|330.12|328.12|330.15|328.15|330.15|328.15|330.12|328.12|3
1724935270000|2024-08-29 12:41:10|330.12|328.12|330.37|328.37|330.37|328.37|330.12|328.12|7
1724935280000|2024-08-29 12:41:20|330.38|328.38|330.43|328.43|330.43|328.43|330.38|328.38|5
1724935290000|2024-08-29 12:41:30|330.58|328.58|330.7|328.7|330.7|328.7|330.58|328.58|3
1724935300000|2024-08-29 12:41:40|330.71|328.71|330.64|328.64|330.71|328.71|330.62|328.62|5
1724935320000|2024-08-29 12:42:00|330.62|328.62|330.52|328.52|330.62|328.62|330.51|328.51|4
1724935330000|2024-08-29 12:42:10|330.58|328.58|330.45|328.45|330.58|328.58|330.45|328.45|7
1724935340000|2024-08-29 12:42:20|330.44|328.44|330.43|328.43|330.44|328.44|330.43|328.43|2
1724935350000|2024-08-29 12:42:30|330.42|328.42|330.43|328.43|330.43|328.43|330.42|328.42|2
1724935370000|2024-08-29 12:42:50|330.42|328.42|330.28|328.28|330.42|328.42|330.27|328.27|10
1724935390000|2024-08-29 12:43:10|330.27|328.27|330.26|328.26|330.27|328.27|330.26|328.26|2
1724935400000|2024-08-29 12:43:20|330.25|328.25|330.22|328.22|330.25|328.25|330.21|328.21|7
1724935410000|2024-08-29 12:43:30|330.14|328.14|330.16|328.16|330.19|328.19|330.14|328.14|5
1724935420000|2024-08-29 12:43:40|330.15|328.15|330.08|328.08|330.15|328.15|330.04|328.04|6
1724935430000|2024-08-29 12:43:50|330.07|328.07|330.07|328.07|330.07|328.07|330.07|328.07|1
1724935440000|2024-08-29 12:44:00|330.06|328.06|330.1|328.1|330.1|328.1|330.05|328.05|4
1724935460000|2024-08-29 12:44:20|330.06|328.06|330.06|328.06|330.1|328.1|330.06|328.06|8
1724935470000|2024-08-29 12:44:30|330.1|328.1|330.1|328.1|330.1|328.1|330.1|328.1|1
1724935500000|2024-08-29 12:45:00|330.09|328.09|330.1|328.1|330.1|328.1|330.09|328.09|2
1724935510000|2024-08-29 12:45:10|330.06|328.06|330.13|328.13|330.13|328.13|330.05|328.05|7
1724935520000|2024-08-29 12:45:20|330.16|328.16|330.18|328.18|330.19|328.19|330.16|328.16|11
1724935530000|2024-08-29 12:45:30|330.17|328.17|330.13|328.13|330.18|328.18|330.13|328.13|7
1724935540000|2024-08-29 12:45:40|330.14|328.14|330.09|328.09|330.14|328.14|330.09|328.09|4
1724935550000|2024-08-29 12:45:50|330.08|328.08|330|328|330.08|328.08|330|328|6
1724935560000|2024-08-29 12:46:00|329.99|327.99|330.04|328.04|330.04|328.04|329.99|327.99|4
1724935580000|2024-08-29 12:46:20|330.03|328.03|330|328|330.04|328.04|330|328|6
1724935590000|2024-08-29 12:46:30|329.92|327.92|329.91|327.91|329.92|327.92|329.91|327.91|2
1724935610000|2024-08-29 12:46:50|329.87|327.87|329.78|327.78|329.87|327.87|329.78|327.78|6
1724935630000|2024-08-29 12:47:10|329.81|327.81|329.78|327.78|329.84|327.84|329.78|327.78|5
1724935650000|2024-08-29 12:47:30|329.84|327.84|329.79|327.79|329.85|327.85|329.79|327.79|3
1724935660000|2024-08-29 12:47:40|329.78|327.78|329.78|327.78|329.78|327.78|329.77|327.77|3
1724935670000|2024-08-29 12:47:50|329.77|327.77|329.78|327.78|329.78|327.78|329.77|327.77|2
1724935680000|2024-08-29 12:48:00|329.77|327.77|329.77|327.77|329.77|327.77|329.77|327.77|1
1724935690000|2024-08-29 12:48:10|329.76|327.76|329.71|327.71|329.76|327.76|329.68|327.68|8
1724935700000|2024-08-29 12:48:20|329.7|327.7|329.71|327.71|329.71|327.71|329.67|327.67|9
1724935710000|2024-08-29 12:48:30|329.69|327.69|329.71|327.71|329.71|327.71|329.69|327.69|3
1724935720000|2024-08-29 12:48:40|329.75|327.75|329.76|327.76|329.84|327.84|329.75|327.75|6
1724935780000|2024-08-29 12:49:40|329.77|327.77|329.76|327.76|329.77|327.77|329.76|327.76|2
1724935790000|2024-08-29 12:49:50|329.77|327.77|329.87|327.87|329.89|327.89|329.76|327.76|7
1724935800000|2024-08-29 12:50:00|329.88|327.88|329.87|327.87|329.88|327.88|329.87|327.87|2
1724935810000|2024-08-29 12:50:10|329.88|327.88|329.98|327.98|329.98|327.98|329.87|327.87|8
1724935820000|2024-08-29 12:50:20|329.99|327.99|330|328|330|328|329.99|327.99|2
1724935830000|2024-08-29 12:50:30|329.98|327.98|330|328|330.05|328.05|329.98|327.98|6
1724935850000|2024-08-29 12:50:50|330.05|328.05|330.06|328.06|330.06|328.06|330.01|328.01|4
1724935860000|2024-08-29 12:51:00|330.12|328.12|329.95|327.95|330.12|328.12|329.95|327.95|9
1724935870000|2024-08-29 12:51:10|329.96|327.96|329.96|327.96|330|328|329.93|327.93|19
1724935880000|2024-08-29 12:51:20|329.97|327.97|329.9|327.9|329.98|327.98|329.9|327.9|9
1724935890000|2024-08-29 12:51:30|329.91|327.91|329.83|327.83|329.91|327.91|329.83|327.83|7
1724935900000|2024-08-29 12:51:40|329.82|327.82|329.76|327.76|329.82|327.82|329.76|327.76|5
1724935910000|2024-08-29 12:51:50|329.79|327.79|329.77|327.77|329.79|327.79|329.77|327.77|2
1724935920000|2024-08-29 12:52:00|329.76|327.76|329.76|327.76|329.76|327.76|329.76|327.76|1
1724935960000|2024-08-29 12:52:40|329.77|327.77|329.76|327.76|329.77|327.77|329.76|327.76|2
1724936000000|2024-08-29 12:53:20|329.73|327.73|329.67|327.67|329.73|327.73|329.67|327.67|5
1724936010000|2024-08-29 12:53:30|329.7|327.7|329.7|327.7|329.7|327.7|329.7|327.7|1
1724936020000|2024-08-29 12:53:40|329.67|327.67|329.7|327.7|329.7|327.7|329.67|327.67|2
1724936050000|2024-08-29 12:54:10|329.75|327.75|329.72|327.72|329.75|327.75|329.72|327.72|4
1724936070000|2024-08-29 12:54:30|329.7|327.7|329.7|327.7|329.7|327.7|329.7|327.7|1
1724936080000|2024-08-29 12:54:40|329.71|327.71|329.72|327.72|329.72|327.72|329.71|327.71|4
1724936110000|2024-08-29 12:55:10|329.71|327.71|329.72|327.72|329.72|327.72|329.71|327.71|2
1724936120000|2024-08-29 12:55:20|329.69|327.69|329.69|327.69|329.69|327.69|329.69|327.69|1
1724936130000|2024-08-29 12:55:30|329.67|327.67|329.66|327.66|329.67|327.67|329.65|327.65|4
1724936140000|2024-08-29 12:55:40|329.63|327.63|329.65|327.65|329.65|327.65|329.63|327.63|2
1724936150000|2024-08-29 12:55:50|329.66|327.66|329.66|327.66|329.67|327.67|329.66|327.66|3
1724936160000|2024-08-29 12:56:00|329.68|327.68|329.71|327.71|329.74|327.74|329.68|327.68|10
1724936170000|2024-08-29 12:56:10|329.69|327.69|329.63|327.63|329.69|327.69|329.62|327.62|4
1724936190000|2024-08-29 12:56:30|329.6|327.6|329.49|327.49|329.62|327.62|329.45|327.45|10
1724936200000|2024-08-29 12:56:40|329.48|327.48|329.44|327.44|329.48|327.48|329.44|327.44|5
1724936210000|2024-08-29 12:56:50|329.38|327.38|329.45|327.45|329.49|327.49|329.38|327.38|17
1724936220000|2024-08-29 12:57:00|329.43|327.43|329.43|327.43|329.5|327.5|329.43|327.43|20
1724936230000|2024-08-29 12:57:10|329.42|327.42|329.43|327.43|329.43|327.43|329.41|327.41|4
1724936240000|2024-08-29 12:57:20|329.42|327.42|329.43|327.43|329.43|327.43|329.42|327.42|2
1724936250000|2024-08-29 12:57:30|329.46|327.46|329.53|327.53|329.53|327.53|329.46|327.46|11
1724936260000|2024-08-29 12:57:40|329.51|327.51|329.51|327.51|329.51|327.51|329.48|327.48|10
1724936270000|2024-08-29 12:57:50|329.56|327.56|329.67|327.67|329.69|327.69|329.56|327.56|15
1724936280000|2024-08-29 12:58:00|329.68|327.68|329.65|327.65|329.68|327.68|329.63|327.63|9
1724936290000|2024-08-29 12:58:10|329.64|327.64|329.74|327.74|329.74|327.74|329.64|327.64|16
1724936300000|2024-08-29 12:58:20|329.75|327.75|329.89|327.89|329.89|327.89|329.75|327.75|15
1724936310000|2024-08-29 12:58:30|329.9|327.9|329.87|327.87|329.9|327.9|329.87|327.87|4
1724936320000|2024-08-29 12:58:40|329.84|327.84|329.84|327.84|329.84|327.84|329.82|327.82|3
1724936330000|2024-08-29 12:58:50|329.82|327.82|329.74|327.74|329.84|327.84|329.68|327.68|9
1724936340000|2024-08-29 12:59:00|329.72|327.72|329.78|327.78|329.81|327.81|329.72|327.72|10
1724936350000|2024-08-29 12:59:10|329.8|327.8|329.8|327.8|329.81|327.81|329.74|327.74|10
1724936390000|2024-08-29 12:59:50|329.85|327.85|329.84|327.84|329.85|327.85|329.84|327.84|2
1724936400000|2024-08-29 13:00:00|329.82|327.82|329.75|327.75|329.82|327.82|329.71|327.71|15
1724936410000|2024-08-29 13:00:10|329.76|327.76|329.86|327.86|329.86|327.86|329.76|327.76|5
1724936430000|2024-08-29 13:00:30|329.84|327.84|329.79|327.79|329.84|327.84|329.79|327.79|3
1724936440000|2024-08-29 13:00:40|329.8|327.8|329.81|327.81|329.81|327.81|329.8|327.8|2
1724936460000|2024-08-29 13:01:00|329.85|327.85|329.91|327.91|329.92|327.92|329.85|327.85|10
1724936490000|2024-08-29 13:01:30|329.98|327.98|329.97|327.97|330.02|328.02|329.97|327.97|7
1724936500000|2024-08-29 13:01:40|329.98|327.98|329.98|327.98|329.98|327.98|329.98|327.98|1
1724936520000|2024-08-29 13:02:00|330.04|328.04|330.01|328.01|330.04|328.04|330|328|4
1724936530000|2024-08-29 13:02:10|330.02|328.02|330.14|328.14|330.16|328.16|330.01|328.01|8
1724936540000|2024-08-29 13:02:20|330.12|328.12|330.12|328.12|330.12|328.12|330.12|328.12|1
1724936590000|2024-08-29 13:03:10|330.17|328.17|330.19|328.19|330.19|328.19|330.17|328.17|2
1724936610000|2024-08-29 13:03:30|330.24|328.24|330.33|328.33|330.34|328.34|330.24|328.24|7
1724936630000|2024-08-29 13:03:50|330.34|328.34|330.42|328.42|330.42|328.42|330.33|328.33|7
1724936640000|2024-08-29 13:04:00|330.41|328.41|330.37|328.37|330.42|328.42|330.37|328.37|7
1724936650000|2024-08-29 13:04:10|330.38|328.38|330.35|328.35|330.4|328.4|330.35|328.35|5
1724936660000|2024-08-29 13:04:20|330.33|328.33|330.26|328.26|330.33|328.33|330.26|328.26|3
1724936670000|2024-08-29 13:04:30|330.28|328.28|330.34|328.34|330.34|328.34|330.28|328.28|3
1724936690000|2024-08-29 13:04:50|330.35|328.35|330.44|328.44|330.44|328.44|330.34|328.34|5
1724936700000|2024-08-29 13:05:00|330.45|328.45|330.57|328.57|330.59|328.59|330.45|328.45|11
1724936710000|2024-08-29 13:05:10|330.59|328.59|330.57|328.57|330.59|328.59|330.55|328.55|12
1724936720000|2024-08-29 13:05:20|330.56|328.56|330.53|328.53|330.58|328.58|330.53|328.53|12
1724936730000|2024-08-29 13:05:30|330.55|328.55|330.55|328.55|330.56|328.56|330.54|328.54|5
1724936740000|2024-08-29 13:05:40|330.54|328.54|330.26|328.26|330.54|328.54|330.23|328.23|13
1724936750000|2024-08-29 13:05:50|330.25|328.25|330.3|328.3|330.33|328.33|330.25|328.25|19
1724936760000|2024-08-29 13:06:00|330.29|328.29|330.24|328.24|330.29|328.29|330.22|328.22|7
1724936770000|2024-08-29 13:06:10|330.22|328.22|330.24|328.24|330.24|328.24|330.2|328.2|5
1724936780000|2024-08-29 13:06:20|330.25|328.25|330.24|328.24|330.25|328.25|330.24|328.24|4
1724936790000|2024-08-29 13:06:30|330.25|328.25|330.24|328.24|330.25|328.25|330.24|328.24|10
1724936800000|2024-08-29 13:06:40|330.25|328.25|330.19|328.19|330.25|328.25|330.19|328.19|9
1724936810000|2024-08-29 13:06:50|330.2|328.2|330.19|328.19|330.22|328.22|330.19|328.19|5
1724936820000|2024-08-29 13:07:00|330.12|328.12|329.97|327.97|330.12|328.12|329.96|327.96|12
1724936830000|2024-08-29 13:07:10|329.96|327.96|329.97|327.97|330|328|329.96|327.96|11
1724936840000|2024-08-29 13:07:20|329.96|327.96|329.91|327.91|329.96|327.96|329.91|327.91|4
1724936850000|2024-08-29 13:07:30|329.89|327.89|329.83|327.83|329.89|327.89|329.82|327.82|9
1724936860000|2024-08-29 13:07:40|329.82|327.82|329.91|327.91|329.92|327.92|329.82|327.82|15
1724936870000|2024-08-29 13:07:50|329.9|327.9|329.84|327.84|329.9|327.9|329.83|327.83|6
1724936880000|2024-08-29 13:08:00|329.83|327.83|329.79|327.79|329.85|327.85|329.79|327.79|9
1724936890000|2024-08-29 13:08:10|329.78|327.78|329.82|327.82|329.84|327.84|329.78|327.78|9
1724936900000|2024-08-29 13:08:20|329.83|327.83|329.84|327.84|329.86|327.86|329.82|327.82|10
1724936910000|2024-08-29 13:08:30|329.83|327.83|329.8|327.8|329.83|327.83|329.8|327.8|6
1724936920000|2024-08-29 13:08:40|329.75|327.75|329.77|327.77|329.77|327.77|329.75|327.75|2
1724936930000|2024-08-29 13:08:50|329.76|327.76|329.78|327.78|329.78|327.78|329.76|327.76|13
1724936940000|2024-08-29 13:09:00|329.79|327.79|329.9|327.9|329.9|327.9|329.78|327.78|13
1724936950000|2024-08-29 13:09:10|329.93|327.93|330|328|330.01|328.01|329.93|327.93|11
1724936960000|2024-08-29 13:09:20|330.01|328.01|330.05|328.05|330.06|328.06|330|328|14
1724936970000|2024-08-29 13:09:30|330.06|328.06|330.06|328.06|330.15|328.15|330.05|328.05|16
1724936980000|2024-08-29 13:09:40|330.04|328.04|330.02|328.02|330.05|328.05|330.02|328.02|5
1724936990000|2024-08-29 13:09:50|330.01|328.01|329.91|327.91|330.03|328.03|329.91|327.91|8
1724937000000|2024-08-29 13:10:00|329.9|327.9|329.9|327.9|329.9|327.9|329.88|327.88|7
1724937010000|2024-08-29 13:10:10|329.94|327.94|329.98|327.98|329.98|327.98|329.94|327.94|7
1724937020000|2024-08-29 13:10:20|330.01|328.01|329.91|327.91|330.07|328.07|329.91|327.91|13
1724937030000|2024-08-29 13:10:30|329.9|327.9|329.95|327.95|329.97|327.97|329.9|327.9|15
1724937040000|2024-08-29 13:10:40|329.96|327.96|329.99|327.99|329.99|327.99|329.95|327.95|8
1724937050000|2024-08-29 13:10:50|330|328|329.97|327.97|330|328|329.97|327.97|8
1724937060000|2024-08-29 13:11:00|329.98|327.98|329.96|327.96|329.98|327.98|329.94|327.94|16
1724937070000|2024-08-29 13:11:10|329.97|327.97|329.99|327.99|330.06|328.06|329.97|327.97|12
1724937080000|2024-08-29 13:11:20|330.01|328.01|330.01|328.01|330.02|328.02|329.96|327.96|12
1724937100000|2024-08-29 13:11:40|330.02|328.02|330.03|328.03|330.05|328.05|330.01|328.01|20
1724937110000|2024-08-29 13:11:50|330.04|328.04|330.02|328.02|330.04|328.04|330.02|328.02|11
1724937120000|2024-08-29 13:12:00|330.03|328.03|330.15|328.15|330.15|328.15|330.01|328.01|10
1724937130000|2024-08-29 13:12:10|330.16|328.16|330.15|328.15|330.18|328.18|330.14|328.14|6
1724937140000|2024-08-29 13:12:20|330.18|328.18|330.21|328.21|330.24|328.24|330.17|328.17|15
1724937150000|2024-08-29 13:12:30|330.18|328.18|330.24|328.24|330.24|328.24|330.17|328.17|12
1724937160000|2024-08-29 13:12:40|330.23|328.23|330.24|328.24|330.31|328.31|330.22|328.22|21
1724937170000|2024-08-29 13:12:50|330.25|328.25|330.27|328.27|330.31|328.31|330.23|328.23|14
1724937180000|2024-08-29 13:13:00|330.26|328.26|330.24|328.24|330.31|328.31|330.24|328.24|11
1724937190000|2024-08-29 13:13:10|330.25|328.25|330.15|328.15|330.25|328.25|330.15|328.15|3
1724937200000|2024-08-29 13:13:20|330.13|328.13|330.09|328.09|330.13|328.13|330.05|328.05|8
1724937210000|2024-08-29 13:13:30|330.15|328.15|330.16|328.16|330.17|328.17|330.09|328.09|12
1724937220000|2024-08-29 13:13:40|330.17|328.17|330.17|328.17|330.19|328.19|330.16|328.16|10
1724937230000|2024-08-29 13:13:50|330.15|328.15|330.13|328.13|330.15|328.15|330.13|328.13|3
1724937240000|2024-08-29 13:14:00|330.14|328.14|330.12|328.12|330.14|328.14|330.1|328.1|5
1724937250000|2024-08-29 13:14:10|330.06|328.06|330.05|328.05|330.1|328.1|330.05|328.05|6
1724937260000|2024-08-29 13:14:20|330.07|328.07|330.04|328.04|330.08|328.08|330.04|328.04|8
1724937270000|2024-08-29 13:14:30|330.03|328.03|330.05|328.05|330.05|328.05|330.02|328.02|6
1724937280000|2024-08-29 13:14:40|330.06|328.06|330.12|328.12|330.12|328.12|330.06|328.06|4
1724937290000|2024-08-29 13:14:50|330.13|328.13|330.12|328.12|330.17|328.17|330.12|328.12|9
1724937300000|2024-08-29 13:15:00|330.13|328.13|330.09|328.09|330.14|328.14|330.09|328.09|10
1724937310000|2024-08-29 13:15:10|330.08|328.08|330.1|328.1|330.1|328.1|330.07|328.07|6
1724937320000|2024-08-29 13:15:20|330.11|328.11|329.98|327.98|330.11|328.11|329.97|327.97|6
1724937330000|2024-08-29 13:15:30|329.99|327.99|329.97|327.97|330.02|328.02|329.97|327.97|6
1724937340000|2024-08-29 13:15:40|329.95|327.95|329.84|327.84|329.95|327.95|329.84|327.84|6
1724937350000|2024-08-29 13:15:50|329.83|327.83|329.8|327.8|329.83|327.83|329.77|327.77|10
1724937360000|2024-08-29 13:16:00|329.84|327.84|330.08|328.08|330.09|328.09|329.84|327.84|18
1724937370000|2024-08-29 13:16:10|330.07|328.07|330.07|328.07|330.07|328.07|330.07|328.07|1
1724937380000|2024-08-29 13:16:20|330.08|328.08|330.09|328.09|330.11|328.11|330.08|328.08|17
1724937390000|2024-08-29 13:16:30|330.08|328.08|330.08|328.08|330.08|328.08|330.08|328.08|1
1724937400000|2024-08-29 13:16:40|330.09|328.09|330.1|328.1|330.11|328.11|330.09|328.09|8
1724937410000|2024-08-29 13:16:50|330.11|328.11|330.18|328.18|330.22|328.22|330.11|328.11|12
1724937420000|2024-08-29 13:17:00|330.16|328.16|330.1|328.1|330.18|328.18|330.09|328.09|11
1724937430000|2024-08-29 13:17:10|330.11|328.11|330.13|328.13|330.13|328.13|330.1|328.1|11
1724937440000|2024-08-29 13:17:20|330.16|328.16|330.25|328.25|330.25|328.25|330.11|328.11|16
1724937450000|2024-08-29 13:17:30|330.23|328.23|330.21|328.21|330.25|328.25|330.19|328.19|15
1724937460000|2024-08-29 13:17:40|330.19|328.19|330.21|328.21|330.21|328.21|330.19|328.19|3
1724937470000|2024-08-29 13:17:50|330.17|328.17|330.16|328.16|330.2|328.2|330.15|328.15|6
1724937480000|2024-08-29 13:18:00|330.15|328.15|329.91|327.91|330.16|328.16|329.91|327.91|13
1724937490000|2024-08-29 13:18:10|329.9|327.9|329.94|327.94|330.02|328.02|329.83|327.83|16
1724937500000|2024-08-29 13:18:20|329.95|327.95|330.05|328.05|330.07|328.07|329.95|327.95|8
1724937510000|2024-08-29 13:18:30|330.06|328.06|330|328|330.06|328.06|329.96|327.96|15
1724937520000|2024-08-29 13:18:40|330.01|328.01|329.9|327.9|330.01|328.01|329.89|327.89|10
1724937530000|2024-08-29 13:18:50|329.91|327.91|329.88|327.88|329.92|327.92|329.88|327.88|5
1724937540000|2024-08-29 13:19:00|329.87|327.87|329.83|327.83|329.87|327.87|329.83|327.83|5
1724937550000|2024-08-29 13:19:10|329.85|327.85|329.83|327.83|329.85|327.85|329.83|327.83|2
1724937560000|2024-08-29 13:19:20|329.79|327.79|329.82|327.82|329.83|327.83|329.79|327.79|10
1724937570000|2024-08-29 13:19:30|329.81|327.81|329.72|327.72|329.81|327.81|329.72|327.72|9
1724937580000|2024-08-29 13:19:40|329.7|327.7|329.65|327.65|329.71|327.71|329.63|327.63|7
1724937590000|2024-08-29 13:19:50|329.64|327.64|329.62|327.62|329.65|327.65|329.62|327.62|3
1724937600000|2024-08-29 13:20:00|329.55|327.55|329.56|327.56|329.6|327.6|329.54|327.54|6
1724937610000|2024-08-29 13:20:10|329.58|327.58|329.6|327.6|329.61|327.61|329.58|327.58|7
1724937620000|2024-08-29 13:20:20|329.59|327.59|329.69|327.69|329.74|327.74|329.59|327.59|16
1724937630000|2024-08-29 13:20:30|329.68|327.68|329.58|327.58|329.68|327.68|329.58|327.58|9
1724937640000|2024-08-29 13:20:40|329.54|327.54|329.46|327.46|329.54|327.54|329.46|327.46|2
1724937650000|2024-08-29 13:20:50|329.53|327.53|329.58|327.58|329.58|327.58|329.53|327.53|2
1724937680000|2024-08-29 13:21:20|329.57|327.57|329.57|327.57|329.57|327.57|329.57|327.57|1
1724937690000|2024-08-29 13:21:30|329.58|327.58|329.4|327.4|329.58|327.58|329.4|327.4|5
1724937700000|2024-08-29 13:21:40|329.39|327.39|329.39|327.39|329.39|327.39|329.39|327.39|1
1724937720000|2024-08-29 13:22:00|329.4|327.4|329.39|327.39|329.4|327.4|329.39|327.39|2
1724937730000|2024-08-29 13:22:10|329.38|327.38|329.38|327.38|329.38|327.38|329.38|327.38|1
1724937740000|2024-08-29 13:22:20|329.36|327.36|329.39|327.39|329.39|327.39|329.36|327.36|3
1724937750000|2024-08-29 13:22:30|329.44|327.44|329.47|327.47|329.47|327.47|329.44|327.44|2
1724937760000|2024-08-29 13:22:40|329.48|327.48|329.48|327.48|329.48|327.48|329.48|327.48|1
1724937810000|2024-08-29 13:23:30|329.47|327.47|329.47|327.47|329.48|327.48|329.44|327.44|8
1724937820000|2024-08-29 13:23:40|329.44|327.44|329.46|327.46|329.48|327.48|329.44|327.44|6
1724937830000|2024-08-29 13:23:50|329.38|327.38|329.36|327.36|329.43|327.43|329.32|327.32|9
1724937840000|2024-08-29 13:24:00|329.38|327.38|329.34|327.34|329.38|327.38|329.34|327.34|3
1724937850000|2024-08-29 13:24:10|329.35|327.35|329.35|327.35|329.37|327.37|329.35|327.35|5
1724937860000|2024-08-29 13:24:20|329.37|327.37|329.25|327.25|329.37|327.37|329.23|327.23|6
1724937870000|2024-08-29 13:24:30|329.23|327.23|329.27|327.27|329.28|327.28|329.23|327.23|6
1724937880000|2024-08-29 13:24:40|329.26|327.26|329.25|327.25|329.27|327.27|329.22|327.22|8
1724937890000|2024-08-29 13:24:50|329.2|327.2|329.12|327.12|329.25|327.25|329.08|327.08|10
1724937900000|2024-08-29 13:25:00|329.11|327.11|329.11|327.11|329.12|327.12|329.06|327.06|15
1724937910000|2024-08-29 13:25:10|329.13|327.13|329.06|327.06|329.2|327.2|329.06|327.06|12
1724937920000|2024-08-29 13:25:20|329.05|327.05|328.94|326.94|329.05|327.05|328.94|326.94|4
1724937930000|2024-08-29 13:25:30|328.92|326.92|328.93|326.93|328.96|326.96|328.92|326.92|6
1724937940000|2024-08-29 13:25:40|328.94|326.94|328.92|326.92|328.94|326.94|328.92|326.92|4
1724937950000|2024-08-29 13:25:50|328.91|326.91|328.89|326.89|328.94|326.94|328.88|326.88|4
1724937960000|2024-08-29 13:26:00|328.85|326.85|328.77|326.77|328.89|326.89|328.77|326.77|9
1724937970000|2024-08-29 13:26:10|328.78|326.78|328.85|326.85|328.85|326.85|328.78|326.78|2
1724937980000|2024-08-29 13:26:20|328.91|326.91|328.91|326.91|328.91|326.91|328.91|326.91|1
1724937990000|2024-08-29 13:26:30|328.95|326.95|328.91|326.91|328.98|326.98|328.91|326.91|15
1724938000000|2024-08-29 13:26:40|328.9|326.9|328.78|326.78|328.9|326.9|328.78|326.78|10
1724938010000|2024-08-29 13:26:50|328.77|326.77|328.76|326.76|328.79|326.79|328.73|326.73|10
1724938020000|2024-08-29 13:27:00|328.75|326.75|328.75|326.75|328.78|326.78|328.74|326.74|11
1724938030000|2024-08-29 13:27:10|328.74|326.74|328.75|326.75|328.75|326.75|328.71|326.71|5
1724938040000|2024-08-29 13:27:20|328.76|326.76|328.76|326.76|328.76|326.76|328.74|326.74|3
1724938050000|2024-08-29 13:27:30|328.73|326.73|328.82|326.82|328.82|326.82|328.73|326.73|13
1724938060000|2024-08-29 13:27:40|328.81|326.81|328.78|326.78|328.82|326.82|328.76|326.76|13
1724938070000|2024-08-29 13:27:50|328.75|326.75|328.76|326.76|328.77|326.77|328.73|326.73|9
1724938080000|2024-08-29 13:28:00|328.77|326.77|328.84|326.84|328.88|326.88|328.77|326.77|15
1724938090000|2024-08-29 13:28:10|328.85|326.85|328.81|326.81|328.85|326.85|328.81|326.81|6
1724938100000|2024-08-29 13:28:20|328.75|326.75|328.8|326.8|328.8|326.8|328.75|326.75|6
1724938110000|2024-08-29 13:28:30|328.79|326.79|328.83|326.83|328.83|326.83|328.76|326.76|10
1724938120000|2024-08-29 13:28:40|328.84|326.84|328.83|326.83|328.86|326.86|328.83|326.83|11
1724938130000|2024-08-29 13:28:50|328.84|326.84|328.85|326.85|328.87|326.87|328.83|326.83|11
1724938140000|2024-08-29 13:29:00|328.86|326.86|328.87|326.87|328.87|326.87|328.83|326.83|13
1724938150000|2024-08-29 13:29:10|328.86|326.86|328.94|326.94|328.94|326.94|328.86|326.86|13
1724938160000|2024-08-29 13:29:20|328.93|326.93|328.94|326.94|328.97|326.97|328.91|326.91|12
1724938170000|2024-08-29 13:29:30|328.95|326.95|328.95|326.95|329.01|327.01|328.94|326.94|14
1724938180000|2024-08-29 13:29:40|328.96|326.96|328.96|326.96|328.98|326.98|328.93|326.93|10
1724938190000|2024-08-29 13:29:50|328.95|326.95|328.96|326.96|328.98|326.98|328.92|326.92|12
1724938200000|2024-08-29 13:30:00|328.95|326.95|328.94|326.94|328.97|326.97|328.9|326.9|8
1724938210000|2024-08-29 13:30:10|328.92|326.92|328.74|326.74|328.92|326.92|328.74|326.74|21
1724938220000|2024-08-29 13:30:20|328.75|326.75|328.77|326.77|328.82|326.82|328.75|326.75|16
1724938230000|2024-08-29 13:30:30|328.78|326.78|328.98|326.98|329|327|328.78|326.78|26
1724938240000|2024-08-29 13:30:40|328.96|326.96|328.85|326.85|329.02|327.02|328.85|326.85|21
1724938250000|2024-08-29 13:30:50|328.86|326.86|328.89|326.89|329|327|328.86|326.86|16
1724938260000|2024-08-29 13:31:00|328.94|326.94|328.88|326.88|329.02|327.02|328.88|326.88|22
1724938270000|2024-08-29 13:31:10|328.84|326.84|328.82|326.82|328.84|326.84|328.74|326.74|8
1724938280000|2024-08-29 13:31:20|328.81|326.81|328.9|326.9|328.92|326.92|328.81|326.81|22
1724938290000|2024-08-29 13:31:30|328.91|326.91|329.09|327.09|329.13|327.13|328.88|326.88|19
1724938300000|2024-08-29 13:31:40|329.1|327.1|329.21|327.21|329.21|327.21|329.07|327.07|16
1724938310000|2024-08-29 13:31:50|329.1|327.1|329.18|327.18|329.19|327.19|329.07|327.07|18
1724938320000|2024-08-29 13:32:00|329.17|327.17|329.3|327.3|329.31|327.31|329.13|327.13|20
1724938330000|2024-08-29 13:32:10|329.29|327.29|329.51|327.51|329.51|327.51|329.28|327.28|15
1724938340000|2024-08-29 13:32:20|329.49|327.49|329.52|327.52|329.58|327.58|329.49|327.49|14
1724938350000|2024-08-29 13:32:30|329.48|327.48|329.35|327.35|329.48|327.48|329.31|327.31|17
1724938360000|2024-08-29 13:32:40|329.33|327.33|329.27|327.27|329.4|327.4|329.25|327.25|20
1724938370000|2024-08-29 13:32:50|329.29|327.29|329.13|327.13|329.33|327.33|329.13|327.13|10
1724938380000|2024-08-29 13:33:00|329.15|327.15|329.28|327.28|329.29|327.29|329.15|327.15|20
1724938390000|2024-08-29 13:33:10|329.29|327.29|329.4|327.4|329.44|327.44|329.29|327.29|13
1724938400000|2024-08-29 13:33:20|329.42|327.42|329.36|327.36|329.43|327.43|329.36|327.36|13
1724938410000|2024-08-29 13:33:30|329.34|327.34|329.27|327.27|329.34|327.34|329.22|327.22|10
1724938430000|2024-08-29 13:33:50|329.25|327.25|329.27|327.27|329.27|327.27|329.25|327.25|2
1724938440000|2024-08-29 13:34:00|329.34|327.34|329.33|327.33|329.36|327.36|329.3|327.3|7
1724938450000|2024-08-29 13:34:10|329.28|327.28|329.3|327.3|329.36|327.36|329.28|327.28|18
1724938460000|2024-08-29 13:34:20|329.29|327.29|329.3|327.3|329.3|327.3|329.28|327.28|4
1724938470000|2024-08-29 13:34:30|329.28|327.28|329.37|327.37|329.38|327.38|329.28|327.28|6
1724938480000|2024-08-29 13:34:40|329.35|327.35|329.36|327.36|329.38|327.38|329.33|327.33|11
1724938490000|2024-08-29 13:34:50|329.38|327.38|329.51|327.51|329.51|327.51|329.38|327.38|4
1724938500000|2024-08-29 13:35:00|329.49|327.49|329.51|327.51|329.51|327.51|329.48|327.48|7
1724938510000|2024-08-29 13:35:10|329.5|327.5|329.51|327.51|329.51|327.51|329.5|327.5|2
1724938520000|2024-08-29 13:35:20|329.49|327.49|329.51|327.51|329.51|327.51|329.49|327.49|2
1724938530000|2024-08-29 13:35:30|329.52|327.52|329.61|327.61|329.62|327.62|329.52|327.52|6
1724938540000|2024-08-29 13:35:40|329.6|327.6|329.71|327.71|329.8|327.8|329.6|327.6|6
1724938550000|2024-08-29 13:35:50|329.7|327.7|329.69|327.69|329.7|327.7|329.68|327.68|3
1724938560000|2024-08-29 13:36:00|329.68|327.68|329.74|327.74|329.8|327.8|329.68|327.68|11
1724938570000|2024-08-29 13:36:10|329.75|327.75|329.7|327.7|329.75|327.75|329.69|327.69|17
1724938580000|2024-08-29 13:36:20|329.69|327.69|329.34|327.34|329.69|327.69|329.28|327.28|13
1724938590000|2024-08-29 13:36:30|329.32|327.32|329.43|327.43|329.43|327.43|329.32|327.32|7
1724938600000|2024-08-29 13:36:40|329.42|327.42|329.48|327.48|329.48|327.48|329.42|327.42|7
1724938610000|2024-08-29 13:36:50|329.46|327.46|329.87|327.87|329.94|327.94|329.46|327.46|17
1724938620000|2024-08-29 13:37:00|329.88|327.88|330.13|328.13|330.13|328.13|329.88|327.88|15
1724938630000|2024-08-29 13:37:10|330.12|328.12|330.05|328.05|330.12|328.12|330.05|328.05|11
1724938640000|2024-08-29 13:37:20|329.97|327.97|329.91|327.91|329.97|327.97|329.89|327.89|15
1724938650000|2024-08-29 13:37:30|329.89|327.89|329.92|327.92|329.92|327.92|329.88|327.88|14
1724938660000|2024-08-29 13:37:40|329.91|327.91|329.73|327.73|329.91|327.91|329.73|327.73|11
1724938670000|2024-08-29 13:37:50|329.74|327.74|329.73|327.73|329.76|327.76|329.73|327.73|12
1724938680000|2024-08-29 13:38:00|329.74|327.74|329.74|327.74|329.74|327.74|329.71|327.71|3
1724938690000|2024-08-29 13:38:10|329.75|327.75|329.84|327.84|329.84|327.84|329.75|327.75|12
1724938700000|2024-08-29 13:38:20|329.83|327.83|329.97|327.97|329.98|327.98|329.83|327.83|18
1724938710000|2024-08-29 13:38:30|329.99|327.99|330.06|328.06|330.08|328.08|329.94|327.94|19
1724938720000|2024-08-29 13:38:40|330.05|328.05|330.04|328.04|330.05|328.05|329.99|327.99|15
1724938730000|2024-08-29 13:38:50|330.05|328.05|329.89|327.89|330.05|328.05|329.89|327.89|13
1724938740000|2024-08-29 13:39:00|329.9|327.9|329.81|327.81|329.9|327.9|329.75|327.75|20
1724938750000|2024-08-29 13:39:10|329.8|327.8|329.75|327.75|329.88|327.88|329.75|327.75|21
1724938760000|2024-08-29 13:39:20|329.71|327.71|329.77|327.77|329.77|327.77|329.58|327.58|18
1724938770000|2024-08-29 13:39:30|329.76|327.76|329.7|327.7|329.78|327.78|329.7|327.7|15
1724938780000|2024-08-29 13:39:40|329.71|327.71|329.64|327.64|329.72|327.72|329.64|327.64|5
1724938800000|2024-08-29 13:40:00|329.67|327.67|329.72|327.72|329.72|327.72|329.67|327.67|5
1724938810000|2024-08-29 13:40:10|329.71|327.71|329.83|327.83|329.83|327.83|329.69|327.69|18
1724938820000|2024-08-29 13:40:20|329.8|327.8|329.86|327.86|329.88|327.88|329.8|327.8|14
1724938830000|2024-08-29 13:40:30|329.84|327.84|329.86|327.86|329.86|327.86|329.84|327.84|3
1724938840000|2024-08-29 13:40:40|329.88|327.88|329.86|327.86|329.95|327.95|329.86|327.86|14
1724938850000|2024-08-29 13:40:50|329.85|327.85|329.73|327.73|329.85|327.85|329.71|327.71|8
1724938860000|2024-08-29 13:41:00|329.76|327.76|329.62|327.62|329.76|327.76|329.55|327.55|7
1724938870000|2024-08-29 13:41:10|329.61|327.61|329.53|327.53|329.61|327.61|329.53|327.53|15
1724938880000|2024-08-29 13:41:20|329.51|327.51|329.29|327.29|329.51|327.51|329.29|327.29|7
1724938890000|2024-08-29 13:41:30|329.28|327.28|329.27|327.27|329.29|327.29|329.24|327.24|7
1724938900000|2024-08-29 13:41:40|329.26|327.26|329.24|327.24|329.26|327.26|329.24|327.24|5
1724938910000|2024-08-29 13:41:50|329.29|327.29|329.26|327.26|329.29|327.29|329.23|327.23|8
1724938920000|2024-08-29 13:42:00|329.28|327.28|329.24|327.24|329.29|327.29|329.2|327.2|14
1724938930000|2024-08-29 13:42:10|329.22|327.22|328.89|326.89|329.22|327.22|328.88|326.88|14
1724938940000|2024-08-29 13:42:20|328.9|326.9|328.9|326.9|328.93|326.93|328.89|326.89|8
1724938960000|2024-08-29 13:42:40|328.86|326.86|328.74|326.74|328.86|326.86|328.74|326.74|7
1724938980000|2024-08-29 13:43:00|328.73|326.73|328.73|326.73|328.74|326.74|328.73|326.73|5
1724938990000|2024-08-29 13:43:10|328.72|326.72|328.62|326.62|328.72|326.72|328.6|326.6|15
1724939000000|2024-08-29 13:43:20|328.61|326.61|328.44|326.44|328.61|326.61|328.42|326.42|14
1724939010000|2024-08-29 13:43:30|328.42|326.42|328.46|326.46|328.46|326.46|328.42|326.42|10
1724939020000|2024-08-29 13:43:40|328.45|326.45|328.59|326.59|328.64|326.64|328.45|326.45|11
1724939030000|2024-08-29 13:43:50|328.57|326.57|328.54|326.54|328.59|326.59|328.5|326.5|9
1724939040000|2024-08-29 13:44:00|328.55|326.55|328.56|326.56|328.58|326.58|328.53|326.53|16
1724939050000|2024-08-29 13:44:10|328.63|326.63|328.64|326.64|328.64|326.64|328.61|326.61|7
1724939080000|2024-08-29 13:44:40|328.68|326.68|328.66|326.66|328.7|326.7|328.66|326.66|12
1724939090000|2024-08-29 13:44:50|328.65|326.65|328.64|326.64|328.65|326.65|328.63|326.63|4
1724939100000|2024-08-29 13:45:00|328.68|326.68|328.69|326.69|328.69|326.69|328.68|326.68|2
1724939110000|2024-08-29 13:45:10|328.86|326.86|328.7|326.7|328.86|326.86|328.67|326.67|13
1724939120000|2024-08-29 13:45:20|328.75|326.75|328.78|326.78|328.78|326.78|328.67|326.67|19
1724939130000|2024-08-29 13:45:30|328.73|326.73|328.69|326.69|328.75|326.75|328.69|326.69|17
1724939140000|2024-08-29 13:45:40|328.71|326.71|328.64|326.64|328.72|326.72|328.64|326.64|11
1724939150000|2024-08-29 13:45:50|328.67|326.67|328.67|326.67|328.67|326.67|328.67|326.67|1
1724939160000|2024-08-29 13:46:00|328.74|326.74|328.76|326.76|328.81|326.81|328.74|326.74|9
1724939170000|2024-08-29 13:46:10|328.75|326.75|328.76|326.76|328.79|326.79|328.75|326.75|6
1724939180000|2024-08-29 13:46:20|328.78|326.78|328.93|326.93|328.93|326.93|328.78|326.78|5
1724939190000|2024-08-29 13:46:30|328.92|326.92|328.92|326.92|328.92|326.92|328.92|326.92|1
1724939200000|2024-08-29 13:46:40|328.93|326.93|329|327|329.02|327.02|328.92|326.92|7
1724939220000|2024-08-29 13:47:00|329.01|327.01|329.17|327.17|329.17|327.17|329.01|327.01|5
1724939230000|2024-08-29 13:47:10|329.09|327.09|329.05|327.05|329.09|327.09|329.01|327.01|11
1724939240000|2024-08-29 13:47:20|329.06|327.06|329.26|327.26|329.27|327.27|329.05|327.05|19
1724939250000|2024-08-29 13:47:30|329.23|327.23|329.15|327.15|329.26|327.26|329.13|327.13|14
1724939260000|2024-08-29 13:47:40|329.14|327.14|329|327|329.14|327.14|328.98|326.98|6
1724939270000|2024-08-29 13:47:50|329.02|327.02|329.16|327.16|329.16|327.16|329.02|327.02|3
1724939280000|2024-08-29 13:48:00|329.2|327.2|329.33|327.33|329.39|327.39|329.16|327.16|14
1724939290000|2024-08-29 13:48:10|329.32|327.32|329.3|327.3|329.33|327.33|329.28|327.28|10
1724939300000|2024-08-29 13:48:20|329.33|327.33|329.13|327.13|329.33|327.33|329.13|327.13|16
1724939310000|2024-08-29 13:48:30|329.16|327.16|329.31|327.31|329.35|327.35|329.16|327.16|8
1724939320000|2024-08-29 13:48:40|329.33|327.33|329.3|327.3|329.33|327.33|329.3|327.3|3
1724939330000|2024-08-29 13:48:50|329.29|327.29|329.15|327.15|329.3|327.3|329.15|327.15|7
1724939340000|2024-08-29 13:49:00|329.12|327.12|329.02|327.02|329.12|327.12|329.02|327.02|5
1724939350000|2024-08-29 13:49:10|329.11|327.11|329.29|327.29|329.29|327.29|329.11|327.11|7
1724939360000|2024-08-29 13:49:20|329.3|327.3|329.29|327.29|329.33|327.33|329.28|327.28|15
1724939370000|2024-08-29 13:49:30|329.3|327.3|329.33|327.33|329.35|327.35|329.29|327.29|19
1724939380000|2024-08-29 13:49:40|329.34|327.34|329.33|327.33|329.34|327.34|329.33|327.33|10
1724939400000|2024-08-29 13:50:00|329.34|327.34|329.4|327.4|329.4|327.4|329.33|327.33|5
1724939410000|2024-08-29 13:50:10|329.36|327.36|329.05|327.05|329.39|327.39|329.05|327.05|18
1724939420000|2024-08-29 13:50:20|329.04|327.04|329.04|327.04|329.13|327.13|329.04|327.04|14
1724939430000|2024-08-29 13:50:30|329.07|327.07|329.04|327.04|329.1|327.1|329.04|327.04|3
1724939440000|2024-08-29 13:50:40|329.05|327.05|329.08|327.08|329.08|327.08|329.04|327.04|4
1724939450000|2024-08-29 13:50:50|329.07|327.07|329.08|327.08|329.1|327.1|329.07|327.07|3
1724939460000|2024-08-29 13:51:00|328.96|326.96|328.79|326.79|328.96|326.96|328.79|326.79|7
1724939470000|2024-08-29 13:51:10|328.78|326.78|328.77|326.77|328.79|326.79|328.77|326.77|3
1724939490000|2024-08-29 13:51:30|328.88|326.88|328.92|326.92|329.01|327.01|328.88|326.88|13
1724939510000|2024-08-29 13:51:50|329.01|327.01|329.09|327.09|329.09|327.09|328.96|326.96|4
1724939530000|2024-08-29 13:52:10|329.08|327.08|329.09|327.09|329.09|327.09|329.08|327.08|2
1724939550000|2024-08-29 13:52:30|329.08|327.08|329.09|327.09|329.09|327.09|329.08|327.08|4
1724939560000|2024-08-29 13:52:40|329.08|327.08|329.09|327.09|329.09|327.09|329.08|327.08|2
1724939570000|2024-08-29 13:52:50|329.05|327.05|328.84|326.84|329.05|327.05|328.83|326.83|15
1724939580000|2024-08-29 13:53:00|328.87|326.87|328.9|326.9|328.9|326.9|328.87|326.87|2
1724939590000|2024-08-29 13:53:10|328.89|326.89|328.9|326.9|328.9|326.9|328.87|326.87|8
1724939600000|2024-08-29 13:53:20|328.95|326.95|328.96|326.96|328.96|326.96|328.95|326.95|4
1724939610000|2024-08-29 13:53:30|329.01|327.01|329.14|327.14|329.16|327.16|329.01|327.01|7
1724939620000|2024-08-29 13:53:40|329.13|327.13|329.13|327.13|329.13|327.13|329.13|327.13|1
1724939630000|2024-08-29 13:53:50|329.12|327.12|329.12|327.12|329.12|327.12|329.1|327.1|3
1724939640000|2024-08-29 13:54:00|329.13|327.13|329.17|327.17|329.17|327.17|329.13|327.13|5
1724939650000|2024-08-29 13:54:10|329.18|327.18|329.41|327.41|329.42|327.42|329.18|327.18|8
1724939660000|2024-08-29 13:54:20|329.4|327.4|329.31|327.31|329.4|327.4|329.31|327.31|17
1724939670000|2024-08-29 13:54:30|329.33|327.33|329.31|327.31|329.33|327.33|329.3|327.3|5
1724939690000|2024-08-29 13:54:50|329.36|327.36|329.32|327.32|329.36|327.36|329.32|327.32|7
1724939700000|2024-08-29 13:55:00|329.33|327.33|329.49|327.49|329.51|327.51|329.33|327.33|7
1724939710000|2024-08-29 13:55:10|329.5|327.5|329.6|327.6|329.7|327.7|329.49|327.49|13
1724939720000|2024-08-29 13:55:20|329.56|327.56|329.54|327.54|329.61|327.61|329.54|327.54|12
1724939730000|2024-08-29 13:55:30|329.52|327.52|329.4|327.4|329.52|327.52|329.4|327.4|11
1724939750000|2024-08-29 13:55:50|329.45|327.45|329.78|327.78|329.8|327.8|329.45|327.45|13
1724939760000|2024-08-29 13:56:00|329.8|327.8|330.09|328.09|330.09|328.09|329.8|327.8|23
1724939770000|2024-08-29 13:56:10|330.12|328.12|330.02|328.02|330.13|328.13|330.01|328.01|20
1724939780000|2024-08-29 13:56:20|330.03|328.03|330.05|328.05|330.07|328.07|329.98|327.98|22
1724939790000|2024-08-29 13:56:30|330.04|328.04|330.13|328.13|330.14|328.14|330.03|328.03|24
1724939800000|2024-08-29 13:56:40|330.14|328.14|330.11|328.11|330.14|328.14|330.1|328.1|17
1724939810000|2024-08-29 13:56:50|330.1|328.1|330.25|328.25|330.29|328.29|330.09|328.09|24
1724939820000|2024-08-29 13:57:00|330.26|328.26|330.25|328.25|330.28|328.28|330.25|328.25|5
1724939830000|2024-08-29 13:57:10|330.23|328.23|330.01|328.01|330.23|328.23|329.98|327.98|19
1724939840000|2024-08-29 13:57:20|330|328|330.27|328.27|330.28|328.28|330|328|18
1724939850000|2024-08-29 13:57:30|330.28|328.28|330.28|328.28|330.31|328.31|330.28|328.28|16
1724939860000|2024-08-29 13:57:40|330.27|328.27|330.26|328.26|330.3|328.3|330.25|328.25|10
1724939870000|2024-08-29 13:57:50|330.25|328.25|330.34|328.34|330.4|328.4|330.25|328.25|21
1724939880000|2024-08-29 13:58:00|330.33|328.33|330.38|328.38|330.38|328.38|330.32|328.32|16
1724939890000|2024-08-29 13:58:10|330.39|328.39|330.31|328.31|330.42|328.42|330.31|328.31|15
1724939900000|2024-08-29 13:58:20|330.3|328.3|330.23|328.23|330.3|328.3|330.17|328.17|16
1724939910000|2024-08-29 13:58:30|330.22|328.22|330.2|328.2|330.22|328.22|330.2|328.2|5
1724939920000|2024-08-29 13:58:40|330.21|328.21|330.22|328.22|330.22|328.22|330.19|328.19|11
1724939930000|2024-08-29 13:58:50|330.19|328.19|330.18|328.18|330.19|328.19|330.15|328.15|12
1724939940000|2024-08-29 13:59:00|330.19|328.19|330.24|328.24|330.25|328.25|330.19|328.19|8
1724939950000|2024-08-29 13:59:10|330.26|328.26|330.26|328.26|330.28|328.28|330.24|328.24|15
1724939960000|2024-08-29 13:59:20|330.25|328.25|330.36|328.36|330.36|328.36|330.25|328.25|14
1724939970000|2024-08-29 13:59:30|330.41|328.41|330.4|328.4|330.47|328.47|330.4|328.4|13
1724939980000|2024-08-29 13:59:40|330.38|328.38|330.4|328.4|330.42|328.42|330.37|328.37|7
1724939990000|2024-08-29 13:59:50|330.41|328.41|330.4|328.4|330.42|328.42|330.35|328.35|9
1724940000000|2024-08-29 14:00:00|330.42|328.42|330.55|328.55|330.57|328.57|330.42|328.42|5
1724940020000|2024-08-29 14:00:20|330.59|328.59|330.58|328.58|330.59|328.59|330.58|328.58|2
1724940030000|2024-08-29 14:00:30|330.59|328.59|330.59|328.59|330.59|328.59|330.58|328.58|3
1724940040000|2024-08-29 14:00:40|330.58|328.58|330.48|328.48|330.64|328.64|330.47|328.47|14
1724940050000|2024-08-29 14:00:50|330.49|328.49|330.44|328.44|330.5|328.5|330.43|328.43|9
1724940060000|2024-08-29 14:01:00|330.45|328.45|330.44|328.44|330.49|328.49|330.44|328.44|11
1724940080000|2024-08-29 14:01:20|330.38|328.38|330.38|328.38|330.38|328.38|330.36|328.36|3
1724940090000|2024-08-29 14:01:30|330.41|328.41|330.46|328.46|330.47|328.47|330.41|328.41|9
1724940100000|2024-08-29 14:01:40|330.47|328.47|330.43|328.43|330.47|328.47|330.42|328.42|12
1724940110000|2024-08-29 14:01:50|330.29|328.29|330.35|328.35|330.37|328.37|330.28|328.28|14
1724940120000|2024-08-29 14:02:00|330.37|328.37|330.32|328.32|330.38|328.38|330.27|328.27|15
1724940130000|2024-08-29 14:02:10|330.36|328.36|330.36|328.36|330.36|328.36|330.36|328.36|1
1724940140000|2024-08-29 14:02:20|330.37|328.37|330.28|328.28|330.44|328.44|330.28|328.28|16
1724940150000|2024-08-29 14:02:30|330.12|328.12|330.03|328.03|330.12|328.12|330.03|328.03|3
1724940170000|2024-08-29 14:02:50|330.04|328.04|330.03|328.03|330.08|328.08|330.03|328.03|6
1724940190000|2024-08-29 14:03:10|330.04|328.04|330.04|328.04|330.04|328.04|330.04|328.04|1
1724940200000|2024-08-29 14:03:20|330.07|328.07|330.33|328.33|330.34|328.34|330.05|328.05|16
1724940210000|2024-08-29 14:03:30|330.4|328.4|330.36|328.36|330.4|328.4|330.36|328.36|2
1724940240000|2024-08-29 14:04:00|330.33|328.33|330.36|328.36|330.36|328.36|330.33|328.33|2
1724940250000|2024-08-29 14:04:10|330.38|328.38|330.37|328.37|330.38|328.38|330.37|328.37|2
1724940260000|2024-08-29 14:04:20|330.36|328.36|330.36|328.36|330.36|328.36|330.36|328.36|1
1724940270000|2024-08-29 14:04:30|330.34|328.34|330.23|328.23|330.34|328.34|330.23|328.23|6
1724940280000|2024-08-29 14:04:40|330.22|328.22|330.26|328.26|330.26|328.26|330.2|328.2|9
1724940290000|2024-08-29 14:04:50|330.25|328.25|330.25|328.25|330.27|328.27|330.25|328.25|4
1724940300000|2024-08-29 14:05:00|330.27|328.27|330.27|328.27|330.27|328.27|330.22|328.22|4
1724940310000|2024-08-29 14:05:10|330.28|328.28|330.27|328.27|330.32|328.32|330.27|328.27|4
1724940320000|2024-08-29 14:05:20|330.28|328.28|330.35|328.35|330.4|328.4|330.28|328.28|5
1724940330000|2024-08-29 14:05:30|330.36|328.36|330.35|328.35|330.37|328.37|330.35|328.35|6
1724940340000|2024-08-29 14:05:40|330.36|328.36|330.35|328.35|330.47|328.47|330.34|328.34|13
1724940350000|2024-08-29 14:05:50|330.29|328.29|330.19|328.19|330.29|328.29|330.07|328.07|22
1724940360000|2024-08-29 14:06:00|330.2|328.2|330.4|328.4|330.42|328.42|330.2|328.2|10
1724940370000|2024-08-29 14:06:10|330.39|328.39|330.39|328.39|330.39|328.39|330.39|328.39|1
1724940380000|2024-08-29 14:06:20|330.41|328.41|330.54|328.54|330.61|328.61|330.41|328.41|16
1724940390000|2024-08-29 14:06:30|330.52|328.52|330.38|328.38|330.52|328.52|330.37|328.37|4
1724940400000|2024-08-29 14:06:40|330.39|328.39|330.63|328.63|330.63|328.63|330.39|328.39|11
1724940410000|2024-08-29 14:06:50|330.66|328.66|330.67|328.67|330.68|328.68|330.66|328.66|3
1724940420000|2024-08-29 14:07:00|330.68|328.68|330.67|328.67|330.68|328.68|330.67|328.67|2
1724940430000|2024-08-29 14:07:10|330.73|328.73|330.78|328.78|330.8|328.8|330.73|328.73|6
1724940440000|2024-08-29 14:07:20|330.79|328.79|330.79|328.79|330.79|328.79|330.78|328.78|3
1724940450000|2024-08-29 14:07:30|330.82|328.82|330.83|328.83|330.84|328.84|330.79|328.79|4
1724940460000|2024-08-29 14:07:40|330.79|328.79|330.79|328.79|330.79|328.79|330.77|328.77|3
1724940470000|2024-08-29 14:07:50|330.77|328.77|330.79|328.79|330.79|328.79|330.77|328.77|2
1724940480000|2024-08-29 14:08:00|330.77|328.77|330.64|328.64|330.79|328.79|330.64|328.64|17
1724940490000|2024-08-29 14:08:10|330.63|328.63|330.61|328.61|330.64|328.64|330.61|328.61|7
1724940500000|2024-08-29 14:08:20|330.59|328.59|330.59|328.59|330.6|328.6|330.53|328.53|13
1724940510000|2024-08-29 14:08:30|330.58|328.58|330.58|328.58|330.58|328.58|330.57|328.57|5
1724940520000|2024-08-29 14:08:40|330.57|328.57|330.58|328.58|330.58|328.58|330.55|328.55|5
1724940530000|2024-08-29 14:08:50|330.59|328.59|330.61|328.61|330.61|328.61|330.59|328.59|2
1724940540000|2024-08-29 14:09:00|330.62|328.62|330.62|328.62|330.62|328.62|330.62|328.62|1
1724940550000|2024-08-29 14:09:10|330.69|328.69|330.7|328.7|330.7|328.7|330.69|328.69|2
1724940560000|2024-08-29 14:09:20|330.71|328.71|330.7|328.7|330.71|328.71|330.7|328.7|4
1724940570000|2024-08-29 14:09:30|330.68|328.68|330.7|328.7|330.7|328.7|330.65|328.65|6
1724940580000|2024-08-29 14:09:40|330.67|328.67|330.47|328.47|330.67|328.67|330.47|328.47|3
1724940590000|2024-08-29 14:09:50|330.48|328.48|330.63|328.63|330.63|328.63|330.47|328.47|6
1724940600000|2024-08-29 14:10:00|330.66|328.66|330.7|328.7|330.7|328.7|330.65|328.65|13
1724940610000|2024-08-29 14:10:10|330.74|328.74|330.78|328.78|330.78|328.78|330.74|328.74|2
1724940620000|2024-08-29 14:10:20|330.77|328.77|330.77|328.77|330.77|328.77|330.77|328.77|1
1724940630000|2024-08-29 14:10:30|330.78|328.78|330.76|328.76|330.78|328.78|330.75|328.75|7
1724940640000|2024-08-29 14:10:40|330.77|328.77|330.78|328.78|330.79|328.79|330.76|328.76|9
1724940650000|2024-08-29 14:10:50|330.77|328.77|330.79|328.79|330.79|328.79|330.77|328.77|5
1724940670000|2024-08-29 14:11:10|330.69|328.69|330.64|328.64|330.69|328.69|330.64|328.64|2
1724940680000|2024-08-29 14:11:20|330.67|328.67|330.72|328.72|330.75|328.75|330.67|328.67|5
1724940690000|2024-08-29 14:11:30|330.75|328.75|330.95|328.95|330.95|328.95|330.72|328.72|9
1724940700000|2024-08-29 14:11:40|330.93|328.93|330.91|328.91|330.93|328.93|330.91|328.91|3
1724940710000|2024-08-29 14:11:50|330.93|328.93|330.96|328.96|330.96|328.96|330.93|328.93|2
1724940720000|2024-08-29 14:12:00|330.95|328.95|330.93|328.93|330.95|328.95|330.92|328.92|5
1724940730000|2024-08-29 14:12:10|330.92|328.92|330.91|328.91|330.92|328.92|330.91|328.91|2
1724940750000|2024-08-29 14:12:30|330.9|328.9|330.89|328.89|330.9|328.9|330.89|328.89|2
1724940760000|2024-08-29 14:12:40|330.92|328.92|331.01|329.01|331.01|329.01|330.92|328.92|10
1724940770000|2024-08-29 14:12:50|331|329|330.78|328.78|331|329|330.78|328.78|13
1724940780000|2024-08-29 14:13:00|330.77|328.77|330.68|328.68|330.82|328.82|330.68|328.68|15
1724940790000|2024-08-29 14:13:10|330.64|328.64|330.63|328.63|330.69|328.69|330.58|328.58|20
1724940800000|2024-08-29 14:13:20|330.67|328.67|330.66|328.66|330.7|328.7|330.63|328.63|14
1724940810000|2024-08-29 14:13:30|330.64|328.64|330.59|328.59|330.69|328.69|330.59|328.59|19
1724940820000|2024-08-29 14:13:40|330.61|328.61|330.62|328.62|330.63|328.63|330.6|328.6|8
1724940830000|2024-08-29 14:13:50|330.61|328.61|330.61|328.61|330.61|328.61|330.6|328.6|3
1724940840000|2024-08-29 14:14:00|330.62|328.62|330.77|328.77|330.79|328.79|330.59|328.59|15
1724940850000|2024-08-29 14:14:10|330.76|328.76|330.54|328.54|330.76|328.76|330.54|328.54|15
1724940860000|2024-08-29 14:14:20|330.51|328.51|330.37|328.37|330.54|328.54|330.37|328.37|11
1724940870000|2024-08-29 14:14:30|330.35|328.35|330.41|328.41|330.43|328.43|330.35|328.35|18
1724940880000|2024-08-29 14:14:40|330.42|328.42|330.45|328.45|330.51|328.51|330.42|328.42|12
1724940890000|2024-08-29 14:14:50|330.46|328.46|330.53|328.53|330.56|328.56|330.46|328.46|11
1724940900000|2024-08-29 14:15:00|330.54|328.54|330.67|328.67|330.75|328.75|330.54|328.54|17
1724940910000|2024-08-29 14:15:10|330.68|328.68|330.7|328.7|330.7|328.7|330.67|328.67|10
1724940920000|2024-08-29 14:15:20|330.68|328.68|330.7|328.7|330.74|328.74|330.67|328.67|22
1724940930000|2024-08-29 14:15:30|330.74|328.74|330.81|328.81|330.82|328.82|330.74|328.74|11
1724940940000|2024-08-29 14:15:40|330.8|328.8|330.63|328.63|330.8|328.8|330.63|328.63|11
1724940950000|2024-08-29 14:15:50|330.62|328.62|330.48|328.48|330.62|328.62|330.48|328.48|19
1724940960000|2024-08-29 14:16:00|330.49|328.49|330.4|328.4|330.61|328.61|330.4|328.4|21
1724940970000|2024-08-29 14:16:10|330.41|328.41|330.4|328.4|330.44|328.44|330.4|328.4|15
1724940980000|2024-08-29 14:16:20|330.39|328.39|330.25|328.25|330.44|328.44|330.24|328.24|17
1724940990000|2024-08-29 14:16:30|330.27|328.27|330.41|328.41|330.41|328.41|330.27|328.27|19
1724941000000|2024-08-29 14:16:40|330.39|328.39|330.22|328.22|330.39|328.39|330.22|328.22|15
1724941010000|2024-08-29 14:16:50|330.2|328.2|330.17|328.17|330.2|328.2|330.09|328.09|18
1724941020000|2024-08-29 14:17:00|330.18|328.18|330|328|330.22|328.22|330|328|15
1724941030000|2024-08-29 14:17:10|330.04|328.04|330.02|328.02|330.05|328.05|330.02|328.02|8
1724941040000|2024-08-29 14:17:20|330.05|328.05|330|328|330.05|328.05|329.93|327.93|20
1724941050000|2024-08-29 14:17:30|329.99|327.99|329.96|327.96|329.99|327.99|329.9|327.9|22
1724941060000|2024-08-29 14:17:40|329.94|327.94|330.01|328.01|330.04|328.04|329.92|327.92|19
1724941070000|2024-08-29 14:17:50|330.02|328.02|330.11|328.11|330.13|328.13|330.02|328.02|23
1724941080000|2024-08-29 14:18:00|330.09|328.09|330.08|328.08|330.15|328.15|330.06|328.06|23
1724941090000|2024-08-29 14:18:10|330.05|328.05|329.67|327.67|330.05|328.05|329.67|327.67|23
1724941100000|2024-08-29 14:18:20|329.52|327.52|329.46|327.46|329.63|327.63|329.42|327.42|20
1724941110000|2024-08-29 14:18:30|329.4|327.4|329.26|327.26|329.4|327.4|329.21|327.21|32
1724941120000|2024-08-29 14:18:40|329.28|327.28|329.44|327.44|329.46|327.46|329.28|327.28|16
1724941130000|2024-08-29 14:18:50|329.43|327.43|329.42|327.42|329.46|327.46|329.39|327.39|20
1724941140000|2024-08-29 14:19:00|329.43|327.43|329.45|327.45|329.45|327.45|329.35|327.35|26
1724941150000|2024-08-29 14:19:10|329.41|327.41|329.4|327.4|329.52|327.52|329.4|327.4|23
1724941160000|2024-08-29 14:19:20|329.41|327.41|329.42|327.42|329.47|327.47|329.4|327.4|23
1724941170000|2024-08-29 14:19:30|329.44|327.44|329.36|327.36|329.44|327.44|329.35|327.35|29
1724941180000|2024-08-29 14:19:40|329.35|327.35|329.35|327.35|329.4|327.4|329.35|327.35|10
1724941190000|2024-08-29 14:19:50|329.34|327.34|329.43|327.43|329.46|327.46|329.34|327.34|6
1724941200000|2024-08-29 14:20:00|329.46|327.46|329.63|327.63|329.64|327.64|329.43|327.43|9
1724941210000|2024-08-29 14:20:10|329.55|327.55|329.54|327.54|329.57|327.57|329.5|327.5|9
1724941220000|2024-08-29 14:20:20|329.49|327.49|329.54|327.54|329.54|327.54|329.49|327.49|4
1724941230000|2024-08-29 14:20:30|329.61|327.61|329.51|327.51|329.61|327.61|329.48|327.48|11
1724941240000|2024-08-29 14:20:40|329.55|327.55|329.48|327.48|329.55|327.55|329.46|327.46|18
1724941250000|2024-08-29 14:20:50|329.47|327.47|329.44|327.44|329.47|327.47|329.4|327.4|7
1724941260000|2024-08-29 14:21:00|329.41|327.41|329.08|327.08|329.41|327.41|329.04|327.04|12
1724941270000|2024-08-29 14:21:10|329.13|327.13|329.05|327.05|329.19|327.19|329.01|327.01|15
1724941280000|2024-08-29 14:21:20|329.04|327.04|329.02|327.02|329.06|327.06|328.98|326.98|15
1724941290000|2024-08-29 14:21:30|329.04|327.04|329.04|327.04|329.14|327.14|329.03|327.03|15
1724941300000|2024-08-29 14:21:40|329|327|329.09|327.09|329.1|327.1|329|327|23
1724941310000|2024-08-29 14:21:50|329.1|327.1|329|327|329.1|327.1|328.89|326.89|17
1724941320000|2024-08-29 14:22:00|328.99|326.99|328.95|326.95|329.06|327.06|328.95|326.95|9
1724941330000|2024-08-29 14:22:10|328.94|326.94|328.86|326.86|328.94|326.94|328.81|326.81|22
1724941340000|2024-08-29 14:22:20|328.87|326.87|328.82|326.82|328.88|326.88|328.76|326.76|21
1724941350000|2024-08-29 14:22:30|328.86|326.86|328.88|326.88|328.89|326.89|328.76|326.76|22
1724941360000|2024-08-29 14:22:40|328.84|326.84|328.96|326.96|329.03|327.03|328.84|326.84|20
1724941370000|2024-08-29 14:22:50|328.97|326.97|328.84|326.84|328.98|326.98|328.8|326.8|15
1724941380000|2024-08-29 14:23:00|328.86|326.86|328.81|326.81|328.88|326.88|328.74|326.74|25
1724941390000|2024-08-29 14:23:10|328.82|326.82|328.98|326.98|329.02|327.02|328.8|326.8|16
1724941400000|2024-08-29 14:23:20|328.99|326.99|329.01|327.01|329.11|327.11|328.99|326.99|11
1724941410000|2024-08-29 14:23:30|329.03|327.03|329.01|327.01|329.07|327.07|328.98|326.98|21
1724941420000|2024-08-29 14:23:40|328.97|326.97|329|327|329.02|327.02|328.9|326.9|12
1724941430000|2024-08-29 14:23:50|329.03|327.03|329.19|327.19|329.19|327.19|329.03|327.03|8
1724941440000|2024-08-29 14:24:00|329.2|327.2|329.24|327.24|329.28|327.28|329.11|327.11|24
1724941450000|2024-08-29 14:24:10|329.23|327.23|329.3|327.3|329.3|327.3|329.19|327.19|18
1724941460000|2024-08-29 14:24:20|329.31|327.31|329.22|327.22|329.34|327.34|329.22|327.22|27
1724941470000|2024-08-29 14:24:30|329.18|327.18|329.31|327.31|329.31|327.31|329.18|327.18|18
1724941480000|2024-08-29 14:24:40|329.3|327.3|329.34|327.34|329.43|327.43|329.3|327.3|12
1724941490000|2024-08-29 14:24:50|329.37|327.37|329.36|327.36|329.44|327.44|329.35|327.35|22
1724941500000|2024-08-29 14:25:00|329.35|327.35|329.34|327.34|329.42|327.42|329.33|327.33|16
1724941510000|2024-08-29 14:25:10|329.37|327.37|329.41|327.41|329.44|327.44|329.37|327.37|14
1724941520000|2024-08-29 14:25:20|329.42|327.42|329.32|327.32|329.51|327.51|329.31|327.31|22
1724941530000|2024-08-29 14:25:30|329.33|327.33|329.3|327.3|329.37|327.37|329.26|327.26|20
1724941540000|2024-08-29 14:25:40|329.35|327.35|329.36|327.36|329.36|327.36|329.3|327.3|16
1724941550000|2024-08-29 14:25:50|329.38|327.38|329.39|327.39|329.45|327.45|329.38|327.38|17
1724941560000|2024-08-29 14:26:00|329.4|327.4|329.46|327.46|329.51|327.51|329.38|327.38|20
1724941570000|2024-08-29 14:26:10|329.53|327.53|329.54|327.54|329.63|327.63|329.53|327.53|18
1724941580000|2024-08-29 14:26:20|329.53|327.53|329.51|327.51|329.56|327.56|329.5|327.5|9
1724941590000|2024-08-29 14:26:30|329.5|327.5|329.51|327.51|329.51|327.51|329.49|327.49|8
1724941600000|2024-08-29 14:26:40|329.55|327.55|329.57|327.57|329.57|327.57|329.55|327.55|2
1724941610000|2024-08-29 14:26:50|329.54|327.54|329.49|327.49|329.54|327.54|329.49|327.49|4
1724941630000|2024-08-29 14:27:10|329.54|327.54|329.65|327.65|329.65|327.65|329.54|327.54|5
1724941640000|2024-08-29 14:27:20|329.67|327.67|329.7|327.7|329.7|327.7|329.67|327.67|3
1724941650000|2024-08-29 14:27:30|329.69|327.69|329.71|327.71|329.75|327.75|329.68|327.68|10
1724941660000|2024-08-29 14:27:40|329.7|327.7|329.71|327.71|329.71|327.71|329.68|327.68|4
1724941680000|2024-08-29 14:28:00|329.7|327.7|329.7|327.7|329.7|327.7|329.7|327.7|1
1724941690000|2024-08-29 14:28:10|329.71|327.71|329.8|327.8|329.83|327.83|329.71|327.71|7
1724941700000|2024-08-29 14:28:20|329.83|327.83|329.83|327.83|329.83|327.83|329.83|327.83|1
1724941710000|2024-08-29 14:28:30|329.91|327.91|329.92|327.92|329.94|327.94|329.91|327.91|10
1724941720000|2024-08-29 14:28:40|329.91|327.91|329.84|327.84|329.93|327.93|329.83|327.83|10
1724941730000|2024-08-29 14:28:50|329.83|327.83|329.6|327.6|329.86|327.86|329.6|327.6|9
1724941750000|2024-08-29 14:29:10|329.58|327.58|329.41|327.41|329.58|327.58|329.41|327.41|6
1724941760000|2024-08-29 14:29:20|329.43|327.43|329.46|327.46|329.46|327.46|329.42|327.42|5
1724941770000|2024-08-29 14:29:30|329.45|327.45|329.46|327.46|329.46|327.46|329.45|327.45|2
1724941780000|2024-08-29 14:29:40|329.43|327.43|329.46|327.46|329.46|327.46|329.41|327.41|4
1724941800000|2024-08-29 14:30:00|329.47|327.47|329.49|327.49|329.52|327.52|329.47|327.47|4
1724941810000|2024-08-29 14:30:10|329.5|327.5|329.53|327.53|329.6|327.6|329.49|327.49|7
1724941820000|2024-08-29 14:30:20|329.5|327.5|329.53|327.53|329.53|327.53|329.5|327.5|3
1724941830000|2024-08-29 14:30:30|329.52|327.52|329.49|327.49|329.53|327.53|329.45|327.45|9
1724941840000|2024-08-29 14:30:40|329.48|327.48|329.35|327.35|329.49|327.49|329.33|327.33|9
1724941850000|2024-08-29 14:30:50|329.33|327.33|329.32|327.32|329.36|327.36|329.31|327.31|5
1724941860000|2024-08-29 14:31:00|329.33|327.33|329.32|327.32|329.36|327.36|329.3|327.3|4
1724941880000|2024-08-29 14:31:20|329.36|327.36|329.34|327.34|329.38|327.38|329.34|327.34|9
1724941890000|2024-08-29 14:31:30|329.33|327.33|329.3|327.3|329.34|327.34|329.3|327.3|9
1724941900000|2024-08-29 14:31:40|329.31|327.31|329.32|327.32|329.32|327.32|329.31|327.31|2
1724941910000|2024-08-29 14:31:50|329.34|327.34|329.36|327.36|329.36|327.36|329.32|327.32|5
1724941920000|2024-08-29 14:32:00|329.37|327.37|329.42|327.42|329.42|327.42|329.34|327.34|14
1724941940000|2024-08-29 14:32:20|329.48|327.48|329.32|327.32|329.51|327.51|329.31|327.31|10
1724941950000|2024-08-29 14:32:30|329.31|327.31|329.31|327.31|329.31|327.31|329.23|327.23|7
1724941960000|2024-08-29 14:32:40|329.24|327.24|329.24|327.24|329.24|327.24|329.19|327.19|8
1724941980000|2024-08-29 14:33:00|329.33|327.33|329.39|327.39|329.39|327.39|329.33|327.33|3
1724941990000|2024-08-29 14:33:10|329.41|327.41|329.45|327.45|329.46|327.46|329.41|327.41|6
1724942000000|2024-08-29 14:33:20|329.47|327.47|329.79|327.79|329.81|327.81|329.47|327.47|14
1724942020000|2024-08-29 14:33:40|329.77|327.77|329.58|327.58|329.77|327.77|329.58|327.58|6
1724942060000|2024-08-29 14:34:20|329.56|327.56|329.53|327.53|329.56|327.56|329.53|327.53|4
1724942070000|2024-08-29 14:34:30|329.52|327.52|329.5|327.5|329.52|327.52|329.5|327.5|3
1724942090000|2024-08-29 14:34:50|329.49|327.49|329.48|327.48|329.49|327.49|329.48|327.48|2
1724942110000|2024-08-29 14:35:10|329.49|327.49|329.55|327.55|329.56|327.56|329.49|327.49|5
1724942120000|2024-08-29 14:35:20|329.56|327.56|329.56|327.56|329.56|327.56|329.56|327.56|1
1724942130000|2024-08-29 14:35:30|329.61|327.61|329.81|327.81|329.81|327.81|329.58|327.58|7
1724942140000|2024-08-29 14:35:40|329.83|327.83|329.93|327.93|329.93|327.93|329.83|327.83|3
1724942150000|2024-08-29 14:35:50|329.95|327.95|330.1|328.1|330.11|328.11|329.95|327.95|5
1724942160000|2024-08-29 14:36:00|330.08|328.08|330.1|328.1|330.1|328.1|330.08|328.08|11
1724942170000|2024-08-29 14:36:10|330.09|328.09|330.04|328.04|330.09|328.09|330.04|328.04|3
1724942180000|2024-08-29 14:36:20|330.07|328.07|329.93|327.93|330.07|328.07|329.93|327.93|4
1724942190000|2024-08-29 14:36:30|329.91|327.91|329.84|327.84|329.91|327.91|329.82|327.82|4
1724942200000|2024-08-29 14:36:40|329.83|327.83|329.84|327.84|329.84|327.84|329.83|327.83|2
1724942210000|2024-08-29 14:36:50|329.83|327.83|329.84|327.84|329.84|327.84|329.83|327.83|2
1724942220000|2024-08-29 14:37:00|329.85|327.85|329.85|327.85|329.85|327.85|329.84|327.84|3
1724942230000|2024-08-29 14:37:10|329.86|327.86|329.98|327.98|330.02|328.02|329.86|327.86|12
1724942240000|2024-08-29 14:37:20|329.97|327.97|329.86|327.86|329.98|327.98|329.86|327.86|6
1724942250000|2024-08-29 14:37:30|329.85|327.85|329.84|327.84|329.85|327.85|329.83|327.83|5
1724942260000|2024-08-29 14:37:40|329.85|327.85|329.85|327.85|329.85|327.85|329.85|327.85|1
1724942270000|2024-08-29 14:37:50|329.87|327.87|329.9|327.9|329.9|327.9|329.87|327.87|3
1724942290000|2024-08-29 14:38:10|329.86|327.86|329.9|327.9|329.9|327.9|329.84|327.84|6
1724942310000|2024-08-29 14:38:30|329.91|327.91|330.01|328.01|330.01|328.01|329.9|327.9|6
1724942330000|2024-08-29 14:38:50|330.08|328.08|330.09|328.09|330.09|328.09|330.08|328.08|2
1724942350000|2024-08-29 14:39:10|330.1|328.1|330.17|328.17|330.17|328.17|330.09|328.09|6
1724942360000|2024-08-29 14:39:20|330.18|328.18|330.16|328.16|330.19|328.19|330.16|328.16|17
1724942370000|2024-08-29 14:39:30|330.18|328.18|330.2|328.2|330.2|328.2|330.18|328.18|2
1724942380000|2024-08-29 14:39:40|330.25|328.25|330.24|328.24|330.27|328.27|330.22|328.22|7
1724942400000|2024-08-29 14:40:00|330.27|328.27|330.37|328.37|330.37|328.37|330.27|328.27|13
1724942410000|2024-08-29 14:40:10|330.38|328.38|330.37|328.37|330.38|328.38|330.37|328.37|2
1724942420000|2024-08-29 14:40:20|330.39|328.39|330.32|328.32|330.39|328.39|330.32|328.32|8
1724942430000|2024-08-29 14:40:30|330.34|328.34|330.44|328.44|330.44|328.44|330.32|328.32|9
1724942440000|2024-08-29 14:40:40|330.43|328.43|330.44|328.44|330.44|328.44|330.43|328.43|2
1724942450000|2024-08-29 14:40:50|330.41|328.41|330.41|328.41|330.44|328.44|330.41|328.41|4
1724942460000|2024-08-29 14:41:00|330.4|328.4|330.32|328.32|330.4|328.4|330.28|328.28|6
1724942470000|2024-08-29 14:41:10|330.31|328.31|330.3|328.3|330.32|328.32|330.3|328.3|4
1724942480000|2024-08-29 14:41:20|330.29|328.29|330.14|328.14|330.32|328.32|330.14|328.14|12
1724942510000|2024-08-29 14:41:50|330.17|328.17|330.23|328.23|330.24|328.24|330.17|328.17|6
1724942520000|2024-08-29 14:42:00|330.24|328.24|330.39|328.39|330.4|328.4|330.23|328.23|7
1724942530000|2024-08-29 14:42:10|330.4|328.4|330.34|328.34|330.4|328.4|330.34|328.34|2
1724942540000|2024-08-29 14:42:20|330.35|328.35|330.48|328.48|330.48|328.48|330.34|328.34|4
1724942550000|2024-08-29 14:42:30|330.47|328.47|330.48|328.48|330.48|328.48|330.45|328.45|3
1724942560000|2024-08-29 14:42:40|330.36|328.36|330.34|328.34|330.38|328.38|330.33|328.33|18
1724942570000|2024-08-29 14:42:50|330.37|328.37|330.42|328.42|330.42|328.42|330.37|328.37|2
1724942580000|2024-08-29 14:43:00|330.51|328.51|330.49|328.49|330.51|328.51|330.49|328.49|3
1724942590000|2024-08-29 14:43:10|330.48|328.48|330.43|328.43|330.48|328.48|330.43|328.43|3
1724942600000|2024-08-29 14:43:20|330.46|328.46|330.43|328.43|330.46|328.46|330.43|328.43|4
1724942610000|2024-08-29 14:43:30|330.41|328.41|330.55|328.55|330.55|328.55|330.41|328.41|3
1724942640000|2024-08-29 14:44:00|330.54|328.54|330.54|328.54|330.54|328.54|330.54|328.54|1
1724942650000|2024-08-29 14:44:10|330.51|328.51|330.41|328.41|330.51|328.51|330.41|328.41|5
1724942660000|2024-08-29 14:44:20|330.4|328.4|330.4|328.4|330.4|328.4|330.4|328.4|1
1724942670000|2024-08-29 14:44:30|330.38|328.38|330.38|328.38|330.38|328.38|330.38|328.38|1
1724942680000|2024-08-29 14:44:40|330.4|328.4|330.38|328.38|330.4|328.4|330.35|328.35|8
1724942690000|2024-08-29 14:44:50|330.39|328.39|330.39|328.39|330.39|328.39|330.39|328.39|1
1724942700000|2024-08-29 14:45:00|330.38|328.38|330.39|328.39|330.39|328.39|330.37|328.37|3
1724942710000|2024-08-29 14:45:10|330.38|328.38|330.39|328.39|330.39|328.39|330.35|328.35|4
1724942720000|2024-08-29 14:45:20|330.38|328.38|330.38|328.38|330.38|328.38|330.38|328.38|1
1724942730000|2024-08-29 14:45:30|330.37|328.37|330.27|328.27|330.39|328.39|330.27|328.27|7
1724942740000|2024-08-29 14:45:40|330.26|328.26|330.25|328.25|330.27|328.27|330.24|328.24|6
1724942750000|2024-08-29 14:45:50|330.27|328.27|330.27|328.27|330.27|328.27|330.25|328.25|4
1724942760000|2024-08-29 14:46:00|330.38|328.38|330.42|328.42|330.43|328.43|330.35|328.35|6
1724942770000|2024-08-29 14:46:10|330.37|328.37|330.36|328.36|330.4|328.4|330.36|328.36|6
1724942780000|2024-08-29 14:46:20|330.37|328.37|330.34|328.34|330.37|328.37|330.33|328.33|6
1724942790000|2024-08-29 14:46:30|330.33|328.33|330.28|328.28|330.33|328.33|330.2|328.2|26
1724942800000|2024-08-29 14:46:40|330.3|328.3|330.32|328.32|330.32|328.32|330.25|328.25|8
1724942810000|2024-08-29 14:46:50|330.35|328.35|330.35|328.35|330.35|328.35|330.35|328.35|1
1724942820000|2024-08-29 14:47:00|330.36|328.36|330.48|328.48|330.51|328.51|330.36|328.36|10
1724942840000|2024-08-29 14:47:20|330.49|328.49|330.62|328.62|330.62|328.62|330.49|328.49|2
1724942860000|2024-08-29 14:47:40|330.66|328.66|330.64|328.64|330.68|328.68|330.64|328.64|3
1724942880000|2024-08-29 14:48:00|330.62|328.62|330.64|328.64|330.64|328.64|330.62|328.62|2
1724942900000|2024-08-29 14:48:20|330.67|328.67|330.69|328.69|330.72|328.72|330.67|328.67|5
1724942910000|2024-08-29 14:48:30|330.7|328.7|330.68|328.68|330.7|328.7|330.68|328.68|3
1724942940000|2024-08-29 14:49:00|330.67|328.67|330.6|328.6|330.67|328.67|330.6|328.6|3
1724942960000|2024-08-29 14:49:20|330.59|328.59|330.59|328.59|330.59|328.59|330.57|328.57|3
1724942970000|2024-08-29 14:49:30|330.57|328.57|330.46|328.46|330.59|328.59|330.44|328.44|13
1724942980000|2024-08-29 14:49:40|330.47|328.47|330.4|328.4|330.47|328.47|330.38|328.38|5
1724942990000|2024-08-29 14:49:50|330.38|328.38|330.4|328.4|330.4|328.4|330.38|328.38|2
1724943000000|2024-08-29 14:50:00|330.42|328.42|330.44|328.44|330.46|328.46|330.4|328.4|9
1724943010000|2024-08-29 14:50:10|330.45|328.45|330.45|328.45|330.52|328.52|330.42|328.42|22
1724943020000|2024-08-29 14:50:20|330.46|328.46|330.47|328.47|330.49|328.49|330.39|328.39|20
1724943030000|2024-08-29 14:50:30|330.48|328.48|330.35|328.35|330.49|328.49|330.34|328.34|10
1724943040000|2024-08-29 14:50:40|330.36|328.36|330.29|328.29|330.36|328.36|330.29|328.29|8
1724943050000|2024-08-29 14:50:50|330.23|328.23|330.21|328.21|330.26|328.26|330.21|328.21|9
1724943060000|2024-08-29 14:51:00|330.22|328.22|330.25|328.25|330.29|328.29|330.22|328.22|20
1724943070000|2024-08-29 14:51:10|330.24|328.24|330.24|328.24|330.24|328.24|330.21|328.21|5
1724943080000|2024-08-29 14:51:20|330.22|328.22|330.22|328.22|330.22|328.22|330.22|328.22|1
1724943090000|2024-08-29 14:51:30|330.24|328.24|330.22|328.22|330.24|328.24|330.22|328.22|2
1724943100000|2024-08-29 14:51:40|330.24|328.24|330.24|328.24|330.24|328.24|330.24|328.24|1
1724943110000|2024-08-29 14:51:50|330.27|328.27|330.24|328.24|330.32|328.32|330.24|328.24|13
1724943120000|2024-08-29 14:52:00|330.26|328.26|330.38|328.38|330.41|328.41|330.26|328.26|18
1724943130000|2024-08-29 14:52:10|330.35|328.35|330.33|328.33|330.36|328.36|330.33|328.33|4
1724943140000|2024-08-29 14:52:20|330.36|328.36|330.38|328.38|330.42|328.42|330.33|328.33|15
1724943150000|2024-08-29 14:52:30|330.39|328.39|330.35|328.35|330.42|328.42|330.35|328.35|16
1724943160000|2024-08-29 14:52:40|330.4|328.4|330.38|328.38|330.4|328.4|330.36|328.36|6
1724943170000|2024-08-29 14:52:50|330.36|328.36|330.23|328.23|330.38|328.38|330.23|328.23|8
1724943180000|2024-08-29 14:53:00|330.26|328.26|330.25|328.25|330.32|328.32|330.25|328.25|20
1724943200000|2024-08-29 14:53:20|330.23|328.23|330.23|328.23|330.23|328.23|330.12|328.12|12
1724943210000|2024-08-29 14:53:30|330.24|328.24|330.28|328.28|330.3|328.3|330.22|328.22|13
1724943220000|2024-08-29 14:53:40|330.27|328.27|330.3|328.3|330.32|328.32|330.27|328.27|16
1724943230000|2024-08-29 14:53:50|330.29|328.29|330.25|328.25|330.29|328.29|330.25|328.25|4
1724943240000|2024-08-29 14:54:00|330.27|328.27|330.27|328.27|330.29|328.29|330.27|328.27|6
1724943250000|2024-08-29 14:54:10|330.23|328.23|330.15|328.15|330.26|328.26|330.15|328.15|5
1724943260000|2024-08-29 14:54:20|330.12|328.12|330.04|328.04|330.12|328.12|330.04|328.04|7
1724943270000|2024-08-29 14:54:30|330.06|328.06|330.05|328.05|330.06|328.06|330.02|328.02|4
1724943280000|2024-08-29 14:54:40|330.06|328.06|330.13|328.13|330.13|328.13|330.06|328.06|20
1724943290000|2024-08-29 14:54:50|330.15|328.15|330.13|328.13|330.17|328.17|330.09|328.09|16
1724943300000|2024-08-29 14:55:00|330.12|328.12|330.09|328.09|330.12|328.12|330.09|328.09|3
1724943310000|2024-08-29 14:55:10|330.07|328.07|329.99|327.99|330.1|328.1|329.98|327.98|6
1724943320000|2024-08-29 14:55:20|330|328|330.03|328.03|330.12|328.12|330|328|14
1724943330000|2024-08-29 14:55:30|330.04|328.04|330.01|328.01|330.04|328.04|330.01|328.01|5
1724943340000|2024-08-29 14:55:40|329.97|327.97|330.02|328.02|330.02|328.02|329.97|327.97|5
1724943350000|2024-08-29 14:55:50|330.03|328.03|329.97|327.97|330.03|328.03|329.97|327.97|8
1724943360000|2024-08-29 14:56:00|330|328|329.96|327.96|330.01|328.01|329.96|327.96|18
1724943370000|2024-08-29 14:56:10|329.97|327.97|329.91|327.91|329.97|327.97|329.91|327.91|7
1724943380000|2024-08-29 14:56:20|329.83|327.83|329.79|327.79|329.85|327.85|329.79|327.79|8
1724943390000|2024-08-29 14:56:30|329.78|327.78|329.74|327.74|329.78|327.78|329.74|327.74|7
1724943400000|2024-08-29 14:56:40|329.75|327.75|329.68|327.68|329.75|327.75|329.68|327.68|6
1724943410000|2024-08-29 14:56:50|329.69|327.69|329.76|327.76|329.76|327.76|329.69|327.69|14
1724943420000|2024-08-29 14:57:00|329.75|327.75|329.58|327.58|329.77|327.77|329.56|327.56|20
1724943430000|2024-08-29 14:57:10|329.57|327.57|329.63|327.63|329.66|327.66|329.57|327.57|17
1724943440000|2024-08-29 14:57:20|329.64|327.64|329.67|327.67|329.7|327.7|329.64|327.64|23
1724943450000|2024-08-29 14:57:30|329.68|327.68|329.66|327.66|329.68|327.68|329.65|327.65|9
1724943460000|2024-08-29 14:57:40|329.65|327.65|329.66|327.66|329.66|327.66|329.65|327.65|2
1724943470000|2024-08-29 14:57:50|329.72|327.72|329.7|327.7|329.72|327.72|329.7|327.7|8
1724943480000|2024-08-29 14:58:00|329.71|327.71|329.79|327.79|329.79|327.79|329.7|327.7|16
1724943490000|2024-08-29 14:58:10|329.8|327.8|329.77|327.77|329.8|327.8|329.77|327.77|8
1724943500000|2024-08-29 14:58:20|329.76|327.76|329.88|327.88|329.9|327.9|329.76|327.76|12
1724943510000|2024-08-29 14:58:30|329.87|327.87|329.86|327.86|329.87|327.87|329.85|327.85|14
1724943520000|2024-08-29 14:58:40|329.91|327.91|329.96|327.96|329.96|327.96|329.87|327.87|15
1724943530000|2024-08-29 14:58:50|329.97|327.97|329.99|327.99|330.08|328.08|329.96|327.96|12
1724943540000|2024-08-29 14:59:00|330|328|329.95|327.95|330|328|329.95|327.95|6
1724943550000|2024-08-29 14:59:10|329.94|327.94|329.86|327.86|329.94|327.94|329.82|327.82|7
1724943560000|2024-08-29 14:59:20|329.85|327.85|329.85|327.85|329.85|327.85|329.84|327.84|11
1724943570000|2024-08-29 14:59:30|329.84|327.84|329.81|327.81|329.85|327.85|329.79|327.79|13
1724943580000|2024-08-29 14:59:40|329.79|327.79|329.85|327.85|329.85|327.85|329.79|327.79|9
1724943590000|2024-08-29 14:59:50|329.84|327.84|329.84|327.84|329.91|327.91|329.82|327.82|16
1724943600000|2024-08-29 15:00:00|329.85|327.85|329.9|327.9|329.9|327.9|329.84|327.84|9
1724943610000|2024-08-29 15:00:10|329.89|327.89|329.87|327.87|329.89|327.89|329.87|327.87|3
1724943620000|2024-08-29 15:00:20|329.85|327.85|329.87|327.87|329.87|327.87|329.84|327.84|5
1724943640000|2024-08-29 15:00:40|329.86|327.86|329.83|327.83|329.87|327.87|329.83|327.83|7
1724943650000|2024-08-29 15:00:50|329.84|327.84|329.87|327.87|329.87|327.87|329.84|327.84|2
1724943670000|2024-08-29 15:01:10|329.86|327.86|329.86|327.86|329.86|327.86|329.86|327.86|1
1724943680000|2024-08-29 15:01:20|329.85|327.85|329.74|327.74|329.85|327.85|329.73|327.73|6
1724943690000|2024-08-29 15:01:30|329.72|327.72|329.74|327.74|329.74|327.74|329.71|327.71|5
1724943700000|2024-08-29 15:01:40|329.73|327.73|329.73|327.73|329.73|327.73|329.73|327.73|1
1724943710000|2024-08-29 15:01:50|329.72|327.72|329.72|327.72|329.72|327.72|329.71|327.71|3
1724943730000|2024-08-29 15:02:10|329.74|327.74|329.75|327.75|329.75|327.75|329.74|327.74|2
1724943740000|2024-08-29 15:02:20|329.8|327.8|329.89|327.89|329.89|327.89|329.8|327.8|3
1724943750000|2024-08-29 15:02:30|329.9|327.9|329.9|327.9|329.9|327.9|329.9|327.9|1
1724943760000|2024-08-29 15:02:40|329.94|327.94|330.12|328.12|330.12|328.12|329.94|327.94|5
1724943770000|2024-08-29 15:02:50|330.13|328.13|330.17|328.17|330.17|328.17|330.13|328.13|2
1724943780000|2024-08-29 15:03:00|330.18|328.18|330.23|328.23|330.23|328.23|330.18|328.18|5
1724943790000|2024-08-29 15:03:10|330.25|328.25|330.25|328.25|330.25|328.25|330.25|328.25|1
1724943800000|2024-08-29 15:03:20|330.3|328.3|330.3|328.3|330.31|328.31|330.3|328.3|3
1724943810000|2024-08-29 15:03:30|330.29|328.29|330.31|328.31|330.31|328.31|330.29|328.29|3
1724943820000|2024-08-29 15:03:40|330.32|328.32|330.31|328.31|330.32|328.32|330.3|328.3|4
1724943830000|2024-08-29 15:03:50|330.32|328.32|330.32|328.32|330.32|328.32|330.32|328.32|1
1724943840000|2024-08-29 15:04:00|330.33|328.33|330.36|328.36|330.36|328.36|330.33|328.33|3
1724943850000|2024-08-29 15:04:10|330.38|328.38|330.38|328.38|330.43|328.43|330.36|328.36|7
1724943860000|2024-08-29 15:04:20|330.36|328.36|330.4|328.4|330.4|328.4|330.36|328.36|5
1724943870000|2024-08-29 15:04:30|330.41|328.41|330.39|328.39|330.42|328.42|330.39|328.39|7
1724943880000|2024-08-29 15:04:40|330.38|328.38|330.39|328.39|330.42|328.42|330.38|328.38|8
1724943890000|2024-08-29 15:04:50|330.38|328.38|330.41|328.41|330.41|328.41|330.38|328.38|4
1724943900000|2024-08-29 15:05:00|330.42|328.42|330.63|328.63|330.63|328.63|330.42|328.42|6
1724943910000|2024-08-29 15:05:10|330.62|328.62|330.62|328.62|330.62|328.62|330.62|328.62|1
1724943920000|2024-08-29 15:05:20|330.61|328.61|330.62|328.62|330.62|328.62|330.61|328.61|2
1724943930000|2024-08-29 15:05:30|330.58|328.58|330.55|328.55|330.58|328.58|330.55|328.55|2
1724943970000|2024-08-29 15:06:10|330.59|328.59|330.62|328.62|330.64|328.64|330.59|328.59|6
1724943980000|2024-08-29 15:06:20|330.63|328.63|330.63|328.63|330.63|328.63|330.63|328.63|1
1724943990000|2024-08-29 15:06:30|330.62|328.62|330.59|328.59|330.62|328.62|330.58|328.58|6
1724944000000|2024-08-29 15:06:40|330.58|328.58|330.55|328.55|330.6|328.6|330.55|328.55|9
1724944010000|2024-08-29 15:06:50|330.54|328.54|330.64|328.64|330.64|328.64|330.54|328.54|4
1724944020000|2024-08-29 15:07:00|330.62|328.62|330.59|328.59|330.62|328.62|330.55|328.55|13
1724944030000|2024-08-29 15:07:10|330.6|328.6|330.7|328.7|330.71|328.71|330.59|328.59|9
1724944040000|2024-08-29 15:07:20|330.69|328.69|330.61|328.61|330.69|328.69|330.59|328.59|12
1724944050000|2024-08-29 15:07:30|330.65|328.65|330.67|328.67|330.67|328.67|330.63|328.63|7
1724944070000|2024-08-29 15:07:50|330.66|328.66|330.57|328.57|330.66|328.66|330.57|328.57|4
1724944080000|2024-08-29 15:08:00|330.56|328.56|330.56|328.56|330.56|328.56|330.55|328.55|3
1724944090000|2024-08-29 15:08:10|330.58|328.58|330.63|328.63|330.63|328.63|330.58|328.58|6
1724944100000|2024-08-29 15:08:20|330.64|328.64|330.64|328.64|330.64|328.64|330.64|328.64|1
1724944120000|2024-08-29 15:08:40|330.62|328.62|330.62|328.62|330.62|328.62|330.59|328.59|5
1724944200000|2024-08-29 15:10:00|330.66|328.66|330.73|328.73|330.75|328.75|330.66|328.66|5
1724944210000|2024-08-29 15:10:10|330.72|328.72|330.67|328.67|330.72|328.72|330.67|328.67|2
1724944220000|2024-08-29 15:10:20|330.66|328.66|330.66|328.66|330.66|328.66|330.66|328.66|1
1724944240000|2024-08-29 15:10:40|330.69|328.69|330.71|328.71|330.72|328.72|330.69|328.69|3
1724944250000|2024-08-29 15:10:50|330.72|328.72|330.72|328.72|330.72|328.72|330.72|328.72|1
1724944260000|2024-08-29 15:11:00|330.73|328.73|330.87|328.87|330.87|328.87|330.73|328.73|6
1724944280000|2024-08-29 15:11:20|330.85|328.85|330.7|328.7|330.87|328.87|330.7|328.7|8
1724944300000|2024-08-29 15:11:40|330.72|328.72|330.74|328.74|330.74|328.74|330.72|328.72|2
1724944340000|2024-08-29 15:12:20|330.75|328.75|330.75|328.75|330.78|328.78|330.75|328.75|6
1724944350000|2024-08-29 15:12:30|330.77|328.77|330.92|328.92|330.93|328.93|330.77|328.77|8
1724944360000|2024-08-29 15:12:40|330.91|328.91|330.92|328.92|330.92|328.92|330.91|328.91|2
1724944370000|2024-08-29 15:12:50|330.91|328.91|330.92|328.92|330.92|328.92|330.91|328.91|2
1724944380000|2024-08-29 15:13:00|330.93|328.93|330.96|328.96|330.96|328.96|330.92|328.92|4
1724944430000|2024-08-29 15:13:50|330.98|328.98|331.22|329.22|331.23|329.23|330.98|328.98|4
1724944440000|2024-08-29 15:14:00|331.25|329.25|331.26|329.26|331.26|329.26|331.25|329.25|2
1724944450000|2024-08-29 15:14:10|331.28|329.28|331.25|329.25|331.28|329.28|331.25|329.25|6
1724944460000|2024-08-29 15:14:20|331.23|329.23|331.17|329.17|331.23|329.23|331.17|329.17|3
1724944470000|2024-08-29 15:14:30|331.16|329.16|331|329|331.16|329.16|330.99|328.99|10
1724944490000|2024-08-29 15:14:50|331.04|329.04|331.06|329.06|331.08|329.08|331.01|329.01|14
1724944500000|2024-08-29 15:15:00|331.07|329.07|331.08|329.08|331.12|329.12|331.05|329.05|10
1724944510000|2024-08-29 15:15:10|331.11|329.11|331.2|329.2|331.22|329.22|331.11|329.11|20
1724944520000|2024-08-29 15:15:20|331.19|329.19|331.21|329.21|331.21|329.21|331.18|329.18|10
1724944530000|2024-08-29 15:15:30|331.2|329.2|331.3|329.3|331.32|329.32|331.19|329.19|18
1724944540000|2024-08-29 15:15:40|331.25|329.25|331.34|329.34|331.34|329.34|331.23|329.23|24
1724944550000|2024-08-29 15:15:50|331.33|329.33|331.29|329.29|331.33|329.33|331.29|329.29|8
1724944560000|2024-08-29 15:16:00|331.28|329.28|331.69|329.69|331.71|329.71|331.28|329.28|20
1724944570000|2024-08-29 15:16:10|331.71|329.71|331.75|329.75|331.75|329.75|331.69|329.69|7
1724944580000|2024-08-29 15:16:20|331.77|329.77|331.81|329.81|331.81|329.81|331.77|329.77|11
1724944600000|2024-08-29 15:16:40|331.79|329.79|331.66|329.66|331.79|329.79|331.65|329.65|13
1724944610000|2024-08-29 15:16:50|331.65|329.65|331.76|329.76|331.77|329.77|331.64|329.64|8
1724944620000|2024-08-29 15:17:00|331.72|329.72|331.68|329.68|331.77|329.77|331.62|329.62|23
1724944630000|2024-08-29 15:17:10|331.69|329.69|331.61|329.61|331.7|329.7|331.61|329.61|11
1724944640000|2024-08-29 15:17:20|331.59|329.59|331.69|329.69|331.69|329.69|331.59|329.59|9
1724944650000|2024-08-29 15:17:30|331.68|329.68|331.61|329.61|331.68|329.68|331.59|329.59|14
1724944660000|2024-08-29 15:17:40|331.59|329.59|331.51|329.51|331.59|329.59|331.51|329.51|12
1724944670000|2024-08-29 15:17:50|331.46|329.46|331.49|329.49|331.49|329.49|331.45|329.45|17
1724944680000|2024-08-29 15:18:00|331.46|329.46|331.43|329.43|331.54|329.54|331.4|329.4|22
1724944690000|2024-08-29 15:18:10|331.44|329.44|331.31|329.31|331.48|329.48|331.31|329.31|15
1724944700000|2024-08-29 15:18:20|331.33|329.33|331.2|329.2|331.33|329.33|331.2|329.2|12
1724944710000|2024-08-29 15:18:30|331.19|329.19|331.05|329.05|331.19|329.19|331.05|329.05|8
1724944720000|2024-08-29 15:18:40|331.04|329.04|330.83|328.83|331.05|329.05|330.77|328.77|14
1724944730000|2024-08-29 15:18:50|330.84|328.84|330.88|328.88|330.88|328.88|330.82|328.82|14
1724944740000|2024-08-29 15:19:00|330.9|328.9|330.74|328.74|330.9|328.9|330.74|328.74|13
1724944760000|2024-08-29 15:19:20|330.77|328.77|330.88|328.88|330.89|328.89|330.77|328.77|4
1724944770000|2024-08-29 15:19:30|330.87|328.87|330.84|328.84|330.87|328.87|330.83|328.83|4
1724944780000|2024-08-29 15:19:40|330.83|328.83|330.84|328.84|330.87|328.87|330.83|328.83|14
1724944790000|2024-08-29 15:19:50|330.78|328.78|330.76|328.76|330.78|328.78|330.76|328.76|2
1724944800000|2024-08-29 15:20:00|330.73|328.73|330.71|328.71|330.74|328.74|330.7|328.7|7
1724944810000|2024-08-29 15:20:10|330.73|328.73|330.71|328.71|330.73|328.73|330.71|328.71|2
1724944830000|2024-08-29 15:20:30|330.68|328.68|330.68|328.68|330.69|328.69|330.6|328.6|11
1724944840000|2024-08-29 15:20:40|330.7|328.7|330.69|328.69|330.7|328.7|330.68|328.68|10
1724944850000|2024-08-29 15:20:50|330.67|328.67|330.73|328.73|330.75|328.75|330.67|328.67|9
1724944860000|2024-08-29 15:21:00|330.71|328.71|330.65|328.65|330.71|328.71|330.65|328.65|7
1724944870000|2024-08-29 15:21:10|330.64|328.64|330.5|328.5|330.64|328.64|330.5|328.5|6
1724944880000|2024-08-29 15:21:20|330.48|328.48|330.5|328.5|330.5|328.5|330.48|328.48|2
1724944890000|2024-08-29 15:21:30|330.48|328.48|330.54|328.54|330.55|328.55|330.48|328.48|8
1724944900000|2024-08-29 15:21:40|330.53|328.53|330.52|328.52|330.54|328.54|330.51|328.51|8
1724944910000|2024-08-29 15:21:50|330.53|328.53|330.48|328.48|330.54|328.54|330.48|328.48|9
1724944920000|2024-08-29 15:22:00|330.47|328.47|330.3|328.3|330.49|328.49|330.3|328.3|10
1724944930000|2024-08-29 15:22:10|330.32|328.32|330.33|328.33|330.39|328.39|330.32|328.32|15
1724944940000|2024-08-29 15:22:20|330.31|328.31|330.32|328.32|330.32|328.32|330.31|328.31|2
1724944950000|2024-08-29 15:22:30|330.31|328.31|330.31|328.31|330.32|328.32|330.31|328.31|3
1724944960000|2024-08-29 15:22:40|330.29|328.29|330.31|328.31|330.31|328.31|330.29|328.29|2
1724944970000|2024-08-29 15:22:50|330.29|328.29|330.19|328.19|330.31|328.31|330.15|328.15|13
1724944980000|2024-08-29 15:23:00|330.18|328.18|330.2|328.2|330.22|328.22|330.15|328.15|19
1724944990000|2024-08-29 15:23:10|330.21|328.21|330.29|328.29|330.31|328.31|330.19|328.19|12
1724945000000|2024-08-29 15:23:20|330.3|328.3|330.24|328.24|330.3|328.3|330.24|328.24|8
1724945010000|2024-08-29 15:23:30|330.25|328.25|330.28|328.28|330.29|328.29|330.25|328.25|14
1724945020000|2024-08-29 15:23:40|330.29|328.29|330.24|328.24|330.3|328.3|330.23|328.23|25
1724945030000|2024-08-29 15:23:50|330.25|328.25|330.3|328.3|330.3|328.3|330.25|328.25|5
1724945040000|2024-08-29 15:24:00|330.33|328.33|330.46|328.46|330.46|328.46|330.33|328.33|4
1724945050000|2024-08-29 15:24:10|330.47|328.47|330.46|328.46|330.47|328.47|330.46|328.46|2
1724945060000|2024-08-29 15:24:20|330.48|328.48|330.52|328.52|330.56|328.56|330.48|328.48|15
1724945100000|2024-08-29 15:25:00|330.56|328.56|330.74|328.74|330.74|328.74|330.56|328.56|9
1724945110000|2024-08-29 15:25:10|330.7|328.7|330.74|328.74|330.74|328.74|330.7|328.7|9
1724945130000|2024-08-29 15:25:30|330.73|328.73|330.78|328.78|330.78|328.78|330.73|328.73|7
1724945140000|2024-08-29 15:25:40|330.79|328.79|330.88|328.88|330.88|328.88|330.79|328.79|8
1724945150000|2024-08-29 15:25:50|330.87|328.87|330.83|328.83|330.88|328.88|330.82|328.82|7
1724945160000|2024-08-29 15:26:00|330.84|328.84|330.83|328.83|330.84|328.84|330.83|328.83|2
1724945190000|2024-08-29 15:26:30|330.88|328.88|330.93|328.93|330.95|328.95|330.88|328.88|3
1724945210000|2024-08-29 15:26:50|330.92|328.92|330.9|328.9|330.92|328.92|330.85|328.85|10
1724945220000|2024-08-29 15:27:00|330.94|328.94|330.94|328.94|330.94|328.94|330.94|328.94|1
1724945230000|2024-08-29 15:27:10|330.97|328.97|330.99|328.99|331.02|329.02|330.95|328.95|17
1724945240000|2024-08-29 15:27:20|330.98|328.98|330.98|328.98|330.99|328.99|330.96|328.96|16
1724945250000|2024-08-29 15:27:30|330.97|328.97|331.07|329.07|331.08|329.08|330.97|328.97|6
1724945260000|2024-08-29 15:27:40|331.06|329.06|331.06|329.06|331.07|329.07|331.06|329.06|3
1724945270000|2024-08-29 15:27:50|331.08|329.08|331.06|329.06|331.08|329.08|331.06|329.06|3
1724945300000|2024-08-29 15:28:20|331.03|329.03|331.02|329.02|331.03|329.03|330.98|328.98|7
1724945310000|2024-08-29 15:28:30|331.01|329.01|331.08|329.08|331.08|329.08|331.01|329.01|8
1724945320000|2024-08-29 15:28:40|331.06|329.06|331.06|329.06|331.07|329.07|331.03|329.03|6
1724945330000|2024-08-29 15:28:50|331.03|329.03|330.86|328.86|331.03|329.03|330.82|328.82|10
1724945340000|2024-08-29 15:29:00|330.84|328.84|330.88|328.88|330.89|328.89|330.84|328.84|8
1724945350000|2024-08-29 15:29:10|330.94|328.94|331|329|331|329|330.94|328.94|7
1724945360000|2024-08-29 15:29:20|331.01|329.01|330.98|328.98|331.01|329.01|330.98|328.98|3
1724945370000|2024-08-29 15:29:30|330.99|328.99|330.98|328.98|330.99|328.99|330.98|328.98|2
1724945410000|2024-08-29 15:30:10|330.93|328.93|330.87|328.87|330.93|328.93|330.84|328.84|6
1724945420000|2024-08-29 15:30:20|330.9|328.9|330.89|328.89|330.9|328.9|330.85|328.85|8
1724945430000|2024-08-29 15:30:30|330.88|328.88|330.9|328.9|330.91|328.91|330.88|328.88|7
1724945440000|2024-08-29 15:30:40|330.91|328.91|330.92|328.92|330.94|328.94|330.89|328.89|14
1724945450000|2024-08-29 15:30:50|330.91|328.91|330.99|328.99|331|329|330.89|328.89|13
1724945460000|2024-08-29 15:31:00|330.98|328.98|330.95|328.95|331.01|329.01|330.91|328.91|19
1724945470000|2024-08-29 15:31:10|330.94|328.94|331.14|329.14|331.24|329.24|330.94|328.94|20
1724945480000|2024-08-29 15:31:20|331.12|329.12|331.31|329.31|331.31|329.31|331.12|329.12|20
1724945490000|2024-08-29 15:31:30|331.33|329.33|331.31|329.31|331.34|329.34|331.29|329.29|7
1724945500000|2024-08-29 15:31:40|331.3|329.3|331.26|329.26|331.33|329.33|331.26|329.26|12
1724945510000|2024-08-29 15:31:50|331.28|329.28|331.28|329.28|331.29|329.29|331.28|329.28|3
1724945520000|2024-08-29 15:32:00|331.27|329.27|331.1|329.1|331.27|329.27|331.1|329.1|13
1724945530000|2024-08-29 15:32:10|331.11|329.11|331.14|329.14|331.14|329.14|331.1|329.1|17
1724945540000|2024-08-29 15:32:20|331.13|329.13|331.21|329.21|331.24|329.24|331.12|329.12|18
1724945550000|2024-08-29 15:32:30|331.2|329.2|331.26|329.26|331.26|329.26|331.2|329.2|10
1724945560000|2024-08-29 15:32:40|331.27|329.27|331.3|329.3|331.31|329.31|331.27|329.27|14
1724945570000|2024-08-29 15:32:50|331.29|329.29|331.35|329.35|331.35|329.35|331.29|329.29|11
1724945580000|2024-08-29 15:33:00|331.36|329.36|331.4|329.4|331.42|329.42|331.36|329.36|13
1724945590000|2024-08-29 15:33:10|331.41|329.41|331.42|329.42|331.48|329.48|331.4|329.4|11
1724945600000|2024-08-29 15:33:20|331.44|329.44|331.54|329.54|331.57|329.57|331.42|329.42|6
1724945610000|2024-08-29 15:33:30|331.55|329.55|331.55|329.55|331.58|329.58|331.55|329.55|3
1724945620000|2024-08-29 15:33:40|331.56|329.56|331.54|329.54|331.62|329.62|331.54|329.54|15
1724945630000|2024-08-29 15:33:50|331.55|329.55|331.56|329.56|331.56|329.56|331.52|329.52|5
1724945640000|2024-08-29 15:34:00|331.53|329.53|331.8|329.8|331.8|329.8|331.49|329.49|11
1724945650000|2024-08-29 15:34:10|331.81|329.81|331.88|329.88|331.88|329.88|331.81|329.81|14
1724945660000|2024-08-29 15:34:20|331.86|329.86|331.81|329.81|331.86|329.86|331.8|329.8|5
1724945670000|2024-08-29 15:34:30|331.82|329.82|331.81|329.81|331.82|329.82|331.81|329.81|2
1724945680000|2024-08-29 15:34:40|331.8|329.8|331.77|329.77|331.8|329.8|331.77|329.77|4
1724945690000|2024-08-29 15:34:50|331.8|329.8|331.75|329.75|331.8|329.8|331.75|329.75|6
1724945700000|2024-08-29 15:35:00|331.77|329.77|331.8|329.8|331.8|329.8|331.76|329.76|5
1724945710000|2024-08-29 15:35:10|331.78|329.78|331.8|329.8|331.8|329.8|331.78|329.78|2
1724945720000|2024-08-29 15:35:20|331.79|329.79|331.77|329.77|331.8|329.8|331.77|329.77|3
1724945730000|2024-08-29 15:35:30|331.75|329.75|331.69|329.69|331.75|329.75|331.69|329.69|5
1724945740000|2024-08-29 15:35:40|331.7|329.7|331.71|329.71|331.71|329.71|331.7|329.7|4
1724945750000|2024-08-29 15:35:50|331.74|329.74|331.74|329.74|331.74|329.74|331.74|329.74|1
1724945770000|2024-08-29 15:36:10|331.72|329.72|331.57|329.57|331.72|329.72|331.52|329.52|8
1724945780000|2024-08-29 15:36:20|331.55|329.55|331.68|329.68|331.75|329.75|331.55|329.55|20
1724945790000|2024-08-29 15:36:30|331.63|329.63|331.63|329.63|331.63|329.63|331.63|329.63|1
1724945800000|2024-08-29 15:36:40|331.64|329.64|331.58|329.58|331.64|329.64|331.58|329.58|14
1724945810000|2024-08-29 15:36:50|331.61|329.61|331.66|329.66|331.72|329.72|331.58|329.58|16
1724945820000|2024-08-29 15:37:00|331.63|329.63|331.47|329.47|331.64|329.64|331.47|329.47|13
1724945830000|2024-08-29 15:37:10|331.46|329.46|331.24|329.24|331.46|329.46|331.24|329.24|11
1724945840000|2024-08-29 15:37:20|331.23|329.23|331.33|329.33|331.33|329.33|331.2|329.2|20
1724945850000|2024-08-29 15:37:30|331.42|329.42|331.37|329.37|331.46|329.46|331.35|329.35|13
1724945860000|2024-08-29 15:37:40|331.36|329.36|331.35|329.35|331.38|329.38|331.32|329.32|11
1724945870000|2024-08-29 15:37:50|331.36|329.36|331.35|329.35|331.38|329.38|331.34|329.34|12
1724945880000|2024-08-29 15:38:00|331.36|329.36|331.4|329.4|331.44|329.44|331.36|329.36|12
1724945890000|2024-08-29 15:38:10|331.41|329.41|331.37|329.37|331.41|329.41|331.36|329.36|13
1724945900000|2024-08-29 15:38:20|331.39|329.39|331.43|329.43|331.47|329.47|331.38|329.38|9
1724945910000|2024-08-29 15:38:30|331.45|329.45|331.42|329.42|331.46|329.46|331.42|329.42|8
1724945920000|2024-08-29 15:38:40|331.41|329.41|331.33|329.33|331.41|329.41|331.33|329.33|3
1724945930000|2024-08-29 15:38:50|331.34|329.34|331.39|329.39|331.4|329.4|331.33|329.33|10
1724945940000|2024-08-29 15:39:00|331.4|329.4|331.45|329.45|331.47|329.47|331.4|329.4|8
1724945950000|2024-08-29 15:39:10|331.44|329.44|331.48|329.48|331.49|329.49|331.44|329.44|6
1724945960000|2024-08-29 15:39:20|331.5|329.5|331.51|329.51|331.54|329.54|331.5|329.5|14
1724945970000|2024-08-29 15:39:30|331.52|329.52|331.55|329.55|331.57|329.57|331.52|329.52|8
1724945980000|2024-08-29 15:39:40|331.56|329.56|331.55|329.55|331.56|329.56|331.55|329.55|2
1724945990000|2024-08-29 15:39:50|331.54|329.54|331.54|329.54|331.55|329.55|331.54|329.54|3
1724946000000|2024-08-29 15:40:00|331.53|329.53|331.46|329.46|331.53|329.53|331.43|329.43|9
1724946010000|2024-08-29 15:40:10|331.44|329.44|331.45|329.45|331.47|329.47|331.44|329.44|16
1724946020000|2024-08-29 15:40:20|331.44|329.44|331.43|329.43|331.44|329.44|331.43|329.43|2
1724946030000|2024-08-29 15:40:30|331.42|329.42|331.44|329.44|331.45|329.45|331.4|329.4|5
1724946040000|2024-08-29 15:40:40|331.43|329.43|331.45|329.45|331.46|329.46|331.43|329.43|6
1724946050000|2024-08-29 15:40:50|331.44|329.44|331.45|329.45|331.45|329.45|331.44|329.44|8
1724946060000|2024-08-29 15:41:00|331.37|329.37|331.34|329.34|331.37|329.37|331.34|329.34|4
1724946070000|2024-08-29 15:41:10|331.32|329.32|331.32|329.32|331.33|329.33|331.32|329.32|5
1724946080000|2024-08-29 15:41:20|331.26|329.26|331.25|329.25|331.27|329.27|331.25|329.25|3
1724946090000|2024-08-29 15:41:30|331.21|329.21|331.06|329.06|331.21|329.21|331.06|329.06|8
1724946100000|2024-08-29 15:41:40|331.05|329.05|330.95|328.95|331.06|329.06|330.93|328.93|25
1724946110000|2024-08-29 15:41:50|330.94|328.94|330.86|328.86|330.97|328.97|330.86|328.86|12
1724946120000|2024-08-29 15:42:00|330.85|328.85|330.81|328.81|330.85|328.85|330.81|328.81|5
1724946130000|2024-08-29 15:42:10|330.82|328.82|330.84|328.84|330.94|328.94|330.82|328.82|7
1724946140000|2024-08-29 15:42:20|330.83|328.83|330.85|328.85|330.9|328.9|330.82|328.82|14
1724946150000|2024-08-29 15:42:30|330.84|328.84|330.83|328.83|330.87|328.87|330.83|328.83|8
1724946160000|2024-08-29 15:42:40|330.84|328.84|330.9|328.9|330.9|328.9|330.83|328.83|16
1724946170000|2024-08-29 15:42:50|330.91|328.91|330.98|328.98|330.98|328.98|330.89|328.89|8
1724946180000|2024-08-29 15:43:00|330.93|328.93|330.92|328.92|330.93|328.93|330.92|328.92|4
1724946190000|2024-08-29 15:43:10|330.93|328.93|330.91|328.91|330.93|328.93|330.89|328.89|7
1724946200000|2024-08-29 15:43:20|330.92|328.92|330.91|328.91|330.92|328.92|330.91|328.91|2
1724946210000|2024-08-29 15:43:30|330.84|328.84|330.65|328.65|330.84|328.84|330.64|328.64|8
1724946220000|2024-08-29 15:43:40|330.64|328.64|330.56|328.56|330.64|328.64|330.56|328.56|5
1724946230000|2024-08-29 15:43:50|330.54|328.54|330.46|328.46|330.54|328.54|330.45|328.45|6
1724946240000|2024-08-29 15:44:00|330.45|328.45|330.44|328.44|330.45|328.45|330.44|328.44|2
1724946250000|2024-08-29 15:44:10|330.43|328.43|330.21|328.21|330.43|328.43|330.21|328.21|15
1724946260000|2024-08-29 15:44:20|330.2|328.2|330.17|328.17|330.2|328.2|330.17|328.17|6
1724946270000|2024-08-29 15:44:30|330.11|328.11|330.12|328.12|330.13|328.13|330.11|328.11|4
1724946280000|2024-08-29 15:44:40|330.13|328.13|330.11|328.11|330.16|328.16|330.11|328.11|8
1724946290000|2024-08-29 15:44:50|330.09|328.09|330.01|328.01|330.09|328.09|330.01|328.01|7
1724946300000|2024-08-29 15:45:00|330.02|328.02|330.15|328.15|330.16|328.16|330.02|328.02|17
1724946310000|2024-08-29 15:45:10|330.14|328.14|330.09|328.09|330.14|328.14|330.09|328.09|6
1724946320000|2024-08-29 15:45:20|330.08|328.08|330.08|328.08|330.08|328.08|330.07|328.07|3
1724946330000|2024-08-29 15:45:30|330.07|328.07|329.95|327.95|330.07|328.07|329.95|327.95|15
1724946340000|2024-08-29 15:45:40|329.94|327.94|329.9|327.9|329.94|327.94|329.9|327.9|5
1724946350000|2024-08-29 15:45:50|329.86|327.86|329.95|327.95|329.95|327.95|329.84|327.84|9
1724946360000|2024-08-29 15:46:00|329.94|327.94|329.88|327.88|329.94|327.94|329.86|327.86|15
1724946370000|2024-08-29 15:46:10|329.87|327.87|329.77|327.77|329.87|327.87|329.76|327.76|11
1724946380000|2024-08-29 15:46:20|329.76|327.76|329.76|327.76|329.76|327.76|329.74|327.74|15
1724946390000|2024-08-29 15:46:30|329.75|327.75|329.79|327.79|329.79|327.79|329.75|327.75|7
1724946400000|2024-08-29 15:46:40|329.8|327.8|329.82|327.82|329.85|327.85|329.8|327.8|10
1724946410000|2024-08-29 15:46:50|329.81|327.81|329.75|327.75|329.81|327.81|329.74|327.74|5
1724946420000|2024-08-29 15:47:00|329.76|327.76|329.74|327.74|329.76|327.76|329.74|327.74|9
1724946430000|2024-08-29 15:47:10|329.7|327.7|329.73|327.73|329.74|327.74|329.7|327.7|15
1724946440000|2024-08-29 15:47:20|329.74|327.74|329.87|327.87|329.91|327.91|329.7|327.7|10
1724946450000|2024-08-29 15:47:30|329.86|327.86|329.87|327.87|329.87|327.87|329.86|327.86|4
1724946460000|2024-08-29 15:47:40|329.9|327.9|330.1|328.1|330.13|328.13|329.9|327.9|6
1724946480000|2024-08-29 15:48:00|330.12|328.12|330.44|328.44|330.47|328.47|330.12|328.12|11
1724946490000|2024-08-29 15:48:10|330.42|328.42|330.42|328.42|330.42|328.42|330.42|328.42|1
1724946500000|2024-08-29 15:48:20|330.39|328.39|330.2|328.2|330.39|328.39|330.2|328.2|9
1724946510000|2024-08-29 15:48:30|330.19|328.19|330.24|328.24|330.24|328.24|330.19|328.19|12
1724946520000|2024-08-29 15:48:40|330.22|328.22|330.13|328.13|330.24|328.24|330.13|328.13|11
1724946540000|2024-08-29 15:49:00|330.14|328.14|330.38|328.38|330.38|328.38|330.14|328.14|7
1724946550000|2024-08-29 15:49:10|330.37|328.37|330.38|328.38|330.38|328.38|330.34|328.34|7
1724946560000|2024-08-29 15:49:20|330.43|328.43|330.5|328.5|330.5|328.5|330.43|328.43|2
1724946570000|2024-08-29 15:49:30|330.54|328.54|330.54|328.54|330.54|328.54|330.54|328.54|1
1724946600000|2024-08-29 15:50:00|330.55|328.55|330.54|328.54|330.56|328.56|330.54|328.54|4
1724946620000|2024-08-29 15:50:20|330.55|328.55|330.54|328.54|330.56|328.56|330.54|328.54|3
1724946630000|2024-08-29 15:50:30|330.55|328.55|330.68|328.68|330.69|328.69|330.54|328.54|7
1724946650000|2024-08-29 15:50:50|330.69|328.69|330.85|328.85|330.85|328.85|330.69|328.69|7
1724946670000|2024-08-29 15:51:10|330.86|328.86|330.87|328.87|330.88|328.88|330.86|328.86|4
1724946680000|2024-08-29 15:51:20|330.85|328.85|330.73|328.73|330.85|328.85|330.73|328.73|8
1724946690000|2024-08-29 15:51:30|330.75|328.75|330.66|328.66|330.75|328.75|330.66|328.66|7
1724946700000|2024-08-29 15:51:40|330.69|328.69|330.51|328.51|330.69|328.69|330.51|328.51|10
1724946720000|2024-08-29 15:52:00|330.5|328.5|330.5|328.5|330.5|328.5|330.5|328.5|1
1724946730000|2024-08-29 15:52:10|330.45|328.45|330.37|328.37|330.45|328.45|330.37|328.37|4
1724946740000|2024-08-29 15:52:20|330.41|328.41|330.21|328.21|330.41|328.41|330.21|328.21|7
1724946750000|2024-08-29 15:52:30|330.24|328.24|330.04|328.04|330.24|328.24|330.03|328.03|8
1724946760000|2024-08-29 15:52:40|330.03|328.03|329.94|327.94|330.03|328.03|329.94|327.94|4
1724946770000|2024-08-29 15:52:50|329.96|327.96|329.95|327.95|329.96|327.96|329.95|327.95|2
1724946780000|2024-08-29 15:53:00|330|328|330.02|328.02|330.04|328.04|330|328|7
1724946790000|2024-08-29 15:53:10|330|328|329.89|327.89|330.02|328.02|329.89|327.89|6
1724946800000|2024-08-29 15:53:20|329.88|327.88|329.86|327.86|329.89|327.89|329.86|327.86|5
1724946810000|2024-08-29 15:53:30|329.89|327.89|329.89|327.89|329.89|327.89|329.89|327.89|1
1724946820000|2024-08-29 15:53:40|329.88|327.88|329.77|327.77|329.89|327.89|329.77|327.77|9
1724946830000|2024-08-29 15:53:50|329.75|327.75|329.64|327.64|329.77|327.77|329.64|327.64|8
1724946840000|2024-08-29 15:54:00|329.6|327.6|329.51|327.51|329.64|327.64|329.51|327.51|11
1724946850000|2024-08-29 15:54:10|329.5|327.5|329.49|327.49|329.51|327.51|329.49|327.49|11
1724946860000|2024-08-29 15:54:20|329.47|327.47|329.4|327.4|329.47|327.47|329.38|327.38|19
1724946870000|2024-08-29 15:54:30|329.39|327.39|329.38|327.38|329.39|327.39|329.36|327.36|4
1724946880000|2024-08-29 15:54:40|329.36|327.36|329.38|327.38|329.38|327.38|329.32|327.32|7
1724946890000|2024-08-29 15:54:50|329.41|327.41|329.6|327.6|329.6|327.6|329.41|327.41|5
1724946900000|2024-08-29 15:55:00|329.65|327.65|329.63|327.63|329.65|327.65|329.63|327.63|2
1724946910000|2024-08-29 15:55:10|329.61|327.61|329.61|327.61|329.61|327.61|329.61|327.61|1
1724946920000|2024-08-29 15:55:20|329.6|327.6|329.65|327.65|329.65|327.65|329.57|327.57|9
1724946930000|2024-08-29 15:55:30|329.63|327.63|329.8|327.8|329.8|327.8|329.63|327.63|4
1724946940000|2024-08-29 15:55:40|329.79|327.79|329.8|327.8|329.8|327.8|329.79|327.79|2
1724946950000|2024-08-29 15:55:50|329.79|327.79|329.8|327.8|329.8|327.8|329.79|327.79|2
1724946960000|2024-08-29 15:56:00|329.79|327.79|329.79|327.79|329.79|327.79|329.79|327.79|1
1724946970000|2024-08-29 15:56:10|329.8|327.8|329.79|327.79|329.8|327.8|329.79|327.79|2
1724946980000|2024-08-29 15:56:20|329.8|327.8|329.8|327.8|329.8|327.8|329.8|327.8|1
1724946990000|2024-08-29 15:56:30|329.7|327.7|329.68|327.68|329.7|327.7|329.68|327.68|3
1724947020000|2024-08-29 15:57:00|329.69|327.69|329.68|327.68|329.69|327.69|329.66|327.66|6
1724947040000|2024-08-29 15:57:20|329.67|327.67|329.68|327.68|329.68|327.68|329.67|327.67|2
1724947050000|2024-08-29 15:57:30|329.74|327.74|329.81|327.81|329.83|327.83|329.74|327.74|8
1724947060000|2024-08-29 15:57:40|329.82|327.82|329.81|327.81|329.82|327.82|329.81|327.81|2
1724947080000|2024-08-29 15:58:00|329.85|327.85|329.82|327.82|329.85|327.85|329.82|327.82|4
1724947090000|2024-08-29 15:58:10|329.86|327.86|329.81|327.81|329.86|327.86|329.81|327.81|5
1724947110000|2024-08-29 15:58:30|329.85|327.85|329.83|327.83|329.85|327.85|329.83|327.83|2
1724947120000|2024-08-29 15:58:40|329.84|327.84|329.81|327.81|329.84|327.84|329.81|327.81|4
1724947130000|2024-08-29 15:58:50|329.82|327.82|329.84|327.84|329.86|327.86|329.82|327.82|5
1724947160000|2024-08-29 15:59:20|329.87|327.87|329.83|327.83|329.92|327.92|329.83|327.83|9
1724947170000|2024-08-29 15:59:30|329.84|327.84|329.95|327.95|329.97|327.97|329.84|327.84|9
1724947180000|2024-08-29 15:59:40|329.99|327.99|329.93|327.93|329.99|327.99|329.93|327.93|7
1724947190000|2024-08-29 15:59:50|329.95|327.95|329.9|327.9|329.95|327.95|329.9|327.9|4
1724947210000|2024-08-29 16:00:10|329.86|327.86|329.81|327.81|329.89|327.89|329.81|327.81|10
1724947220000|2024-08-29 16:00:20|329.85|327.85|329.83|327.83|329.85|327.85|329.82|327.82|4
1724947230000|2024-08-29 16:00:30|329.82|327.82|329.81|327.81|329.83|327.83|329.81|327.81|4
1724947250000|2024-08-29 16:00:50|329.82|327.82|329.83|327.83|329.83|327.83|329.82|327.82|2
1724947260000|2024-08-29 16:01:00|329.9|327.9|329.99|327.99|330.05|328.05|329.9|327.9|19
1724947270000|2024-08-29 16:01:10|330.01|328.01|330.01|328.01|330.01|328.01|329.97|327.97|8
1724947280000|2024-08-29 16:01:20|330|328|329.98|327.98|330.04|328.04|329.98|327.98|10
1724947290000|2024-08-29 16:01:30|329.99|327.99|330.04|328.04|330.06|328.06|329.99|327.99|5
1724947300000|2024-08-29 16:01:40|330.07|328.07|330.05|328.05|330.07|328.07|330.05|328.05|2
1724947310000|2024-08-29 16:01:50|330.12|328.12|330.15|328.15|330.15|328.15|330.12|328.12|3
1724947320000|2024-08-29 16:02:00|330.17|328.17|330.39|328.39|330.39|328.39|330.17|328.17|12
1724947350000|2024-08-29 16:02:30|330.3|328.3|330.22|328.22|330.3|328.3|330.22|328.22|2
1724947370000|2024-08-29 16:02:50|330.16|328.16|330.12|328.12|330.16|328.16|330.07|328.07|5
1724947380000|2024-08-29 16:03:00|330.13|328.13|330.17|328.17|330.17|328.17|330.13|328.13|4
1724947390000|2024-08-29 16:03:10|330.21|328.21|330.27|328.27|330.38|328.38|330.21|328.21|20
1724947400000|2024-08-29 16:03:20|330.19|328.19|330.14|328.14|330.19|328.19|330.14|328.14|2
1724947420000|2024-08-29 16:03:40|330.07|328.07|330.09|328.09|330.09|328.09|330.07|328.07|2
1724947440000|2024-08-29 16:04:00|330.1|328.1|330.22|328.22|330.26|328.26|330.1|328.1|17
1724947450000|2024-08-29 16:04:10|330.16|328.16|330.09|328.09|330.16|328.16|330.09|328.09|3
1724947470000|2024-08-29 16:04:30|330.05|328.05|330.06|328.06|330.07|328.07|330.05|328.05|7
1724947480000|2024-08-29 16:04:40|330.08|328.08|330.19|328.19|330.2|328.2|330.08|328.08|6
1724947520000|2024-08-29 16:05:20|330.26|328.26|330.26|328.26|330.26|328.26|330.19|328.19|17
1724947530000|2024-08-29 16:05:30|330.25|328.25|330.25|328.25|330.26|328.26|330.22|328.22|17
1724947540000|2024-08-29 16:05:40|330.26|328.26|330.39|328.39|330.39|328.39|330.26|328.26|8
1724947560000|2024-08-29 16:06:00|330.44|328.44|330.51|328.51|330.55|328.55|330.44|328.44|7
1724947580000|2024-08-29 16:06:20|330.48|328.48|330.45|328.45|330.48|328.48|330.45|328.45|2
1724947600000|2024-08-29 16:06:40|330.43|328.43|330.42|328.42|330.43|328.43|330.42|328.42|4
1724947620000|2024-08-29 16:07:00|330.43|328.43|330.58|328.58|330.58|328.58|330.43|328.43|3
1724947630000|2024-08-29 16:07:10|330.55|328.55|330.55|328.55|330.55|328.55|330.55|328.55|1
1724947640000|2024-08-29 16:07:20|330.56|328.56|330.55|328.55|330.56|328.56|330.55|328.55|2
1724947650000|2024-08-29 16:07:30|330.61|328.61|330.61|328.61|330.67|328.67|330.6|328.6|8
1724947660000|2024-08-29 16:07:40|330.6|328.6|330.64|328.64|330.64|328.64|330.6|328.6|6
1724947670000|2024-08-29 16:07:50|330.63|328.63|330.63|328.63|330.63|328.63|330.63|328.63|1
1724947680000|2024-08-29 16:08:00|330.57|328.57|330.52|328.52|330.57|328.57|330.52|328.52|2
1724947690000|2024-08-29 16:08:10|330.6|328.6|330.66|328.66|330.67|328.67|330.6|328.6|7
1724947700000|2024-08-29 16:08:20|330.68|328.68|330.72|328.72|330.8|328.8|330.68|328.68|8
1724947710000|2024-08-29 16:08:30|330.71|328.71|330.67|328.67|330.71|328.71|330.67|328.67|2
1724947720000|2024-08-29 16:08:40|330.73|328.73|330.72|328.72|330.73|328.73|330.72|328.72|2
1724947740000|2024-08-29 16:09:00|330.76|328.76|330.73|328.73|330.79|328.79|330.73|328.73|3
1724947750000|2024-08-29 16:09:10|330.72|328.72|330.72|328.72|330.74|328.74|330.72|328.72|10
1724947760000|2024-08-29 16:09:20|330.73|328.73|330.71|328.71|330.73|328.73|330.71|328.71|5
1724947790000|2024-08-29 16:09:50|330.66|328.66|330.61|328.61|330.66|328.66|330.61|328.61|2
1724947800000|2024-08-29 16:10:00|330.56|328.56|330.25|328.25|330.56|328.56|330.22|328.22|15
1724947810000|2024-08-29 16:10:10|330.22|328.22|330.22|328.22|330.26|328.26|330.22|328.22|4
1724947820000|2024-08-29 16:10:20|330.24|328.24|330.35|328.35|330.36|328.36|330.22|328.22|6
1724947830000|2024-08-29 16:10:30|330.42|328.42|330.44|328.44|330.44|328.44|330.42|328.42|3
1724947840000|2024-08-29 16:10:40|330.43|328.43|330.62|328.62|330.62|328.62|330.43|328.43|4
1724947850000|2024-08-29 16:10:50|330.61|328.61|330.61|328.61|330.61|328.61|330.61|328.61|1
1724947860000|2024-08-29 16:11:00|330.6|328.6|330.51|328.51|330.61|328.61|330.51|328.51|5
1724947900000|2024-08-29 16:11:40|330.48|328.48|330.46|328.46|330.48|328.48|330.46|328.46|2
1724947910000|2024-08-29 16:11:50|330.45|328.45|330.42|328.42|330.45|328.45|330.42|328.42|2
1724947920000|2024-08-29 16:12:00|330.45|328.45|330.39|328.39|330.45|328.45|330.39|328.39|5
1724947930000|2024-08-29 16:12:10|330.37|328.37|330.31|328.31|330.37|328.37|330.31|328.31|3
1724947940000|2024-08-29 16:12:20|330.26|328.26|330.29|328.29|330.3|328.3|330.26|328.26|3
1724947950000|2024-08-29 16:12:30|330.3|328.3|330.35|328.35|330.35|328.35|330.28|328.28|11
1724947960000|2024-08-29 16:12:40|330.34|328.34|330.33|328.33|330.35|328.35|330.32|328.32|8
1724947970000|2024-08-29 16:12:50|330.31|328.31|330.31|328.31|330.31|328.31|330.31|328.31|1
1724948100000|2024-08-29 16:15:00|330.35|328.35|330.32|328.32|330.35|328.35|330.32|328.32|2
1724948110000|2024-08-29 16:15:10|330.31|328.31|330.31|328.31|330.31|328.31|330.31|328.31|1
1724948130000|2024-08-29 16:15:30|330.33|328.33|330.33|328.33|330.33|328.33|330.33|328.33|1
1724948140000|2024-08-29 16:15:40|330.35|328.35|330.46|328.46|330.47|328.47|330.35|328.35|4
1724948150000|2024-08-29 16:15:50|330.45|328.45|330.41|328.41|330.45|328.45|330.41|328.41|4
1724948160000|2024-08-29 16:16:00|330.42|328.42|330.35|328.35|330.42|328.42|330.35|328.35|4
1724948170000|2024-08-29 16:16:10|330.19|328.19|330.02|328.02|330.19|328.19|330.02|328.02|4
1724948190000|2024-08-29 16:16:30|329.96|327.96|329.81|327.81|329.96|327.96|329.81|327.81|5
1724948200000|2024-08-29 16:16:40|329.8|327.8|329.8|327.8|329.81|327.81|329.79|327.79|5
1724948210000|2024-08-29 16:16:50|329.81|327.81|329.93|327.93|329.93|327.93|329.81|327.81|2
1724948250000|2024-08-29 16:17:30|329.96|327.96|329.97|327.97|329.99|327.99|329.95|327.95|6
1724948260000|2024-08-29 16:17:40|329.95|327.95|329.93|327.93|329.95|327.95|329.93|327.93|3
1724948280000|2024-08-29 16:18:00|329.94|327.94|329.93|327.93|330.02|328.02|329.93|327.93|6
1724948300000|2024-08-29 16:18:20|329.87|327.87|329.75|327.75|329.87|327.87|329.75|327.75|6
1724948320000|2024-08-29 16:18:40|329.73|327.73|329.61|327.61|329.73|327.73|329.61|327.61|9
1724948330000|2024-08-29 16:18:50|329.65|327.65|329.61|327.61|329.65|327.65|329.61|327.61|7
1724948340000|2024-08-29 16:19:00|329.6|327.6|329.57|327.57|329.6|327.6|329.57|327.57|9
1724948380000|2024-08-29 16:19:40|329.59|327.59|329.71|327.71|329.71|327.71|329.57|327.57|4
1724948400000|2024-08-29 16:20:00|329.75|327.75|329.71|327.71|329.75|327.75|329.71|327.71|3
1724948420000|2024-08-29 16:20:20|329.61|327.61|329.6|327.6|329.61|327.61|329.55|327.55|15
1724948430000|2024-08-29 16:20:30|329.55|327.55|329.51|327.51|329.55|327.55|329.51|327.51|4
1724948450000|2024-08-29 16:20:50|329.41|327.41|329.41|327.41|329.41|327.41|329.41|327.41|1
1724948460000|2024-08-29 16:21:00|329.35|327.35|329.3|327.3|329.35|327.35|329.3|327.3|3
1724948470000|2024-08-29 16:21:10|329.24|327.24|329.42|327.42|329.46|327.46|329.24|327.24|18
1724948480000|2024-08-29 16:21:20|329.41|327.41|329.38|327.38|329.42|327.42|329.38|327.38|9
1724948490000|2024-08-29 16:21:30|329.39|327.39|329.35|327.35|329.4|327.4|329.35|327.35|8
1724948500000|2024-08-29 16:21:40|329.28|327.28|329.23|327.23|329.28|327.28|329.23|327.23|2
1724948520000|2024-08-29 16:22:00|329.22|327.22|329.2|327.2|329.22|327.22|329.2|327.2|2
1724948530000|2024-08-29 16:22:10|329.15|327.15|329.16|327.16|329.17|327.17|329.09|327.09|8
1724948540000|2024-08-29 16:22:20|329.13|327.13|329.13|327.13|329.13|327.13|329.13|327.13|1
1724948550000|2024-08-29 16:22:30|329.14|327.14|329.13|327.13|329.14|327.14|329.13|327.13|2
1724948560000|2024-08-29 16:22:40|329.14|327.14|329.3|327.3|329.3|327.3|329.14|327.14|8
1724948570000|2024-08-29 16:22:50|329.32|327.32|329.33|327.33|329.33|327.33|329.32|327.32|2
1724948580000|2024-08-29 16:23:00|329.35|327.35|329.43|327.43|329.43|327.43|329.32|327.32|7
1724948590000|2024-08-29 16:23:10|329.46|327.46|329.46|327.46|329.46|327.46|329.46|327.46|1
1724948600000|2024-08-29 16:23:20|329.52|327.52|329.72|327.72|329.72|327.72|329.46|327.46|7
1724948610000|2024-08-29 16:23:30|329.71|327.71|329.7|327.7|329.71|327.71|329.7|327.7|2
1724948620000|2024-08-29 16:23:40|329.66|327.66|329.62|327.62|329.68|327.68|329.62|327.62|4
1724948630000|2024-08-29 16:23:50|329.67|327.67|329.74|327.74|329.74|327.74|329.67|327.67|3
1724948640000|2024-08-29 16:24:00|329.75|327.75|329.81|327.81|329.82|327.82|329.74|327.74|5
1724948650000|2024-08-29 16:24:10|329.82|327.82|329.85|327.85|329.85|327.85|329.81|327.81|3
1724948670000|2024-08-29 16:24:30|329.87|327.87|329.87|327.87|329.87|327.87|329.87|327.87|1
1724948680000|2024-08-29 16:24:40|329.9|327.9|329.95|327.95|329.96|327.96|329.9|327.9|4
1724948710000|2024-08-29 16:25:10|329.97|327.97|330.12|328.12|330.17|328.17|329.95|327.95|8
1724948730000|2024-08-29 16:25:30|330.11|328.11|330.1|328.1|330.11|328.11|330.1|328.1|2
1724948740000|2024-08-29 16:25:40|330.11|328.11|330.11|328.11|330.11|328.11|330.11|328.11|1
1724948750000|2024-08-29 16:25:50|330.12|328.12|329.91|327.91|330.12|328.12|329.91|327.91|9
1724948760000|2024-08-29 16:26:00|329.9|327.9|329.86|327.86|329.93|327.93|329.86|327.86|8
1724948790000|2024-08-29 16:26:30|329.83|327.83|329.84|327.84|329.84|327.84|329.83|327.83|2
1724948800000|2024-08-29 16:26:40|329.83|327.83|329.83|327.83|329.83|327.83|329.82|327.82|3
1724948810000|2024-08-29 16:26:50|329.81|327.81|329.74|327.74|329.83|327.83|329.74|327.74|3
1724948820000|2024-08-29 16:27:00|329.71|327.71|329.53|327.53|329.71|327.71|329.53|327.53|12
1724948830000|2024-08-29 16:27:10|329.55|327.55|329.55|327.55|329.62|327.62|329.54|327.54|8
1724948840000|2024-08-29 16:27:20|329.54|327.54|329.49|327.49|329.55|327.55|329.46|327.46|5
1724948850000|2024-08-29 16:27:30|329.51|327.51|329.67|327.67|329.7|327.7|329.49|327.49|7
1724948860000|2024-08-29 16:27:40|329.66|327.66|329.7|327.7|329.7|327.7|329.66|327.66|3
1724948870000|2024-08-29 16:27:50|329.71|327.71|329.75|327.75|329.75|327.75|329.7|327.7|13
1724948880000|2024-08-29 16:28:00|329.74|327.74|329.72|327.72|329.74|327.74|329.72|327.72|10
1724948890000|2024-08-29 16:28:10|329.68|327.68|329.67|327.67|329.68|327.68|329.67|327.67|2
1724948910000|2024-08-29 16:28:30|329.64|327.64|329.54|327.54|329.64|327.64|329.54|327.54|3
1724948920000|2024-08-29 16:28:40|329.51|327.51|329.53|327.53|329.53|327.53|329.51|327.51|5
1724948930000|2024-08-29 16:28:50|329.52|327.52|329.49|327.49|329.52|327.52|329.49|327.49|3
1724948940000|2024-08-29 16:29:00|329.47|327.47|329.38|327.38|329.47|327.47|329.38|327.38|5
1724948950000|2024-08-29 16:29:10|329.37|327.37|329.29|327.29|329.37|327.37|329.29|327.29|6
1724948960000|2024-08-29 16:29:20|329.33|327.33|329.34|327.34|329.34|327.34|329.31|327.31|3
1724948970000|2024-08-29 16:29:30|329.31|327.31|329.24|327.24|329.31|327.31|329.24|327.24|3
1724948980000|2024-08-29 16:29:40|329.32|327.32|329.31|327.31|329.32|327.32|329.3|327.3|8
1724948990000|2024-08-29 16:29:50|329.32|327.32|329.39|327.39|329.39|327.39|329.32|327.32|3
1724949010000|2024-08-29 16:30:10|329.4|327.4|329.39|327.39|329.42|327.42|329.39|327.39|6
1724949020000|2024-08-29 16:30:20|329.44|327.44|329.45|327.45|329.47|327.47|329.43|327.43|7
1724949040000|2024-08-29 16:30:40|329.44|327.44|329.44|327.44|329.44|327.44|329.44|327.44|1
1724949050000|2024-08-29 16:30:50|329.46|327.46|329.52|327.52|329.52|327.52|329.46|327.46|9
1724949060000|2024-08-29 16:31:00|329.53|327.53|329.64|327.64|329.65|327.65|329.53|327.53|4
1724949080000|2024-08-29 16:31:20|329.7|327.7|329.72|327.72|329.72|327.72|329.7|327.7|5
1724949090000|2024-08-29 16:31:30|329.73|327.73|329.69|327.69|329.73|327.73|329.69|327.69|9
1724949100000|2024-08-29 16:31:40|329.68|327.68|329.57|327.57|329.68|327.68|329.57|327.57|3
1724949110000|2024-08-29 16:31:50|329.58|327.58|329.58|327.58|329.58|327.58|329.58|327.58|1
1724949120000|2024-08-29 16:32:00|329.51|327.51|329.44|327.44|329.51|327.51|329.44|327.44|2
1724949140000|2024-08-29 16:32:20|329.39|327.39|329.36|327.36|329.39|327.39|329.35|327.35|3
1724949150000|2024-08-29 16:32:30|329.35|327.35|329.36|327.36|329.36|327.36|329.32|327.32|9
1724949160000|2024-08-29 16:32:40|329.34|327.34|329.33|327.33|329.35|327.35|329.33|327.33|4
1724949170000|2024-08-29 16:32:50|329.32|327.32|329.2|327.2|329.32|327.32|329.2|327.2|3
1724949180000|2024-08-29 16:33:00|329.21|327.21|329.2|327.2|329.21|327.21|329.2|327.2|2
1724949200000|2024-08-29 16:33:20|329.15|327.15|329.1|327.1|329.15|327.15|329.1|327.1|2
1724949210000|2024-08-29 16:33:30|329.05|327.05|329.03|327.03|329.05|327.05|329.03|327.03|2
1724949230000|2024-08-29 16:33:50|329.02|327.02|328.97|326.97|329.02|327.02|328.97|326.97|3
1724949250000|2024-08-29 16:34:10|328.91|326.91|328.87|326.87|328.93|326.93|328.87|326.87|4
1724949260000|2024-08-29 16:34:20|328.86|326.86|328.86|326.86|328.86|326.86|328.86|326.86|1
1724949280000|2024-08-29 16:34:40|328.91|326.91|329.14|327.14|329.14|327.14|328.91|326.91|7
1724949290000|2024-08-29 16:34:50|329.12|327.12|329.07|327.07|329.12|327.12|329.07|327.07|2
1724949300000|2024-08-29 16:35:00|329.1|327.1|329.25|327.25|329.25|327.25|329.08|327.08|13
1724949310000|2024-08-29 16:35:10|329.26|327.26|329.31|327.31|329.31|327.31|329.25|327.25|12
1724949320000|2024-08-29 16:35:20|329.32|327.32|329.41|327.41|329.42|327.42|329.32|327.32|4
1724949330000|2024-08-29 16:35:30|329.4|327.4|329.39|327.39|329.4|327.4|329.39|327.39|2
1724949340000|2024-08-29 16:35:40|329.4|327.4|329.39|327.39|329.4|327.4|329.39|327.39|2
1724949350000|2024-08-29 16:35:50|329.44|327.44|329.37|327.37|329.46|327.46|329.37|327.37|8
1724949360000|2024-08-29 16:36:00|329.38|327.38|329.34|327.34|329.39|327.39|329.34|327.34|10
1724949370000|2024-08-29 16:36:10|329.41|327.41|329.44|327.44|329.45|327.45|329.41|327.41|6
1724949380000|2024-08-29 16:36:20|329.37|327.37|329.41|327.41|329.41|327.41|329.37|327.37|5
1724949390000|2024-08-29 16:36:30|329.45|327.45|329.51|327.51|329.51|327.51|329.45|327.45|6
1724949400000|2024-08-29 16:36:40|329.5|327.5|329.5|327.5|329.5|327.5|329.5|327.5|1
1724949420000|2024-08-29 16:37:00|329.46|327.46|329.39|327.39|329.49|327.49|329.39|327.39|5
1724949430000|2024-08-29 16:37:10|329.38|327.38|329.42|327.42|329.46|327.46|329.36|327.36|15
1724949440000|2024-08-29 16:37:20|329.41|327.41|329.36|327.36|329.44|327.44|329.36|327.36|10
1724949450000|2024-08-29 16:37:30|329.34|327.34|329.23|327.23|329.34|327.34|329.23|327.23|5
1724949470000|2024-08-29 16:37:50|329.17|327.17|329.18|327.18|329.18|327.18|329.17|327.17|2
1724949480000|2024-08-29 16:38:00|329.24|327.24|329.32|327.32|329.33|327.33|329.24|327.24|4
1724949500000|2024-08-29 16:38:20|329.29|327.29|329.26|327.26|329.29|327.29|329.26|327.26|2
1724949510000|2024-08-29 16:38:30|329.28|327.28|329.25|327.25|329.28|327.28|329.25|327.25|10
1724949520000|2024-08-29 16:38:40|329.24|327.24|329.12|327.12|329.24|327.24|329.12|327.12|3
1724949560000|2024-08-29 16:39:20|329.13|327.13|329.22|327.22|329.22|327.22|329.13|327.13|3
1724949570000|2024-08-29 16:39:30|329.34|327.34|329.33|327.33|329.35|327.35|329.3|327.3|12
1724949580000|2024-08-29 16:39:40|329.3|327.3|329.27|327.27|329.32|327.32|329.27|327.27|5
1724949590000|2024-08-29 16:39:50|329.28|327.28|329.26|327.26|329.3|327.3|329.26|327.26|7
1724949600000|2024-08-29 16:40:00|329.27|327.27|329.33|327.33|329.35|327.35|329.26|327.26|10
1724949610000|2024-08-29 16:40:10|329.35|327.35|329.28|327.28|329.35|327.35|329.28|327.28|13
1724949620000|2024-08-29 16:40:20|329.31|327.31|329.34|327.34|329.34|327.34|329.31|327.31|5
1724949630000|2024-08-29 16:40:30|329.33|327.33|329.32|327.32|329.33|327.33|329.32|327.32|2
1724949640000|2024-08-29 16:40:40|329.33|327.33|329.35|327.35|329.35|327.35|329.32|327.32|3
1724949650000|2024-08-29 16:40:50|329.32|327.32|329.49|327.49|329.49|327.49|329.32|327.32|4
1724949660000|2024-08-29 16:41:00|329.5|327.5|329.49|327.49|329.52|327.52|329.49|327.49|4
1724949670000|2024-08-29 16:41:10|329.55|327.55|329.57|327.57|329.58|327.58|329.55|327.55|7
1724949680000|2024-08-29 16:41:20|329.56|327.56|329.55|327.55|329.56|327.56|329.55|327.55|2
1724949690000|2024-08-29 16:41:30|329.46|327.46|329.44|327.44|329.46|327.46|329.44|327.44|2
1724949720000|2024-08-29 16:42:00|329.37|327.37|329.31|327.31|329.37|327.37|329.31|327.31|4
1724949730000|2024-08-29 16:42:10|329.3|327.3|329.31|327.31|329.31|327.31|329.3|327.3|2
1724949740000|2024-08-29 16:42:20|329.3|327.3|329.3|327.3|329.3|327.3|329.3|327.3|1
1724949750000|2024-08-29 16:42:30|329.25|327.25|329.26|327.26|329.27|327.27|329.25|327.25|5
1724949760000|2024-08-29 16:42:40|329.24|327.24|329.24|327.24|329.24|327.24|329.24|327.24|1
1724949770000|2024-08-29 16:42:50|329.25|327.25|329.27|327.27|329.27|327.27|329.24|327.24|4
1724949780000|2024-08-29 16:43:00|329.28|327.28|329.41|327.41|329.42|327.42|329.27|327.27|12
1724949790000|2024-08-29 16:43:10|329.42|327.42|329.45|327.45|329.47|327.47|329.42|327.42|13
1724949800000|2024-08-29 16:43:20|329.44|327.44|329.42|327.42|329.44|327.44|329.41|327.41|9
1724949820000|2024-08-29 16:43:40|329.41|327.41|329.42|327.42|329.43|327.43|329.41|327.41|3
1724949830000|2024-08-29 16:43:50|329.4|327.4|329.4|327.4|329.4|327.4|329.4|327.4|1
1724949840000|2024-08-29 16:44:00|329.35|327.35|329.35|327.35|329.37|327.37|329.35|327.35|3
1724949850000|2024-08-29 16:44:10|329.21|327.21|329.15|327.15|329.21|327.21|329.15|327.15|3
1724949870000|2024-08-29 16:44:30|329.16|327.16|329.24|327.24|329.28|327.28|329.16|327.16|6
1724949880000|2024-08-29 16:44:40|329.23|327.23|329.25|327.25|329.26|327.26|329.2|327.2|14
1724949890000|2024-08-29 16:44:50|329.26|327.26|329.23|327.23|329.26|327.26|329.23|327.23|3
1724949900000|2024-08-29 16:45:00|329.22|327.22|329.22|327.22|329.22|327.22|329.22|327.22|1
1724949910000|2024-08-29 16:45:10|329.2|327.2|328.7|326.7|329.22|327.22|328.7|326.7|12
1724949920000|2024-08-29 16:45:20|328.75|326.75|328.74|326.74|328.8|326.8|328.74|326.74|7
1724949930000|2024-08-29 16:45:30|328.75|326.75|328.7|326.7|328.75|326.75|328.7|326.7|6
1724949940000|2024-08-29 16:45:40|328.75|326.75|328.7|326.7|328.8|326.8|328.7|326.7|9
1724949950000|2024-08-29 16:45:50|328.6|326.6|328.55|326.55|328.6|326.6|328.52|326.52|11
1724949960000|2024-08-29 16:46:00|328.53|326.53|328.49|326.49|328.61|326.61|328.49|326.49|17
1724949970000|2024-08-29 16:46:10|328.45|326.45|328.44|326.44|328.45|326.45|328.39|326.39|9
1724949980000|2024-08-29 16:46:20|328.43|326.43|328.4|326.4|328.43|326.43|328.36|326.36|10
1724950020000|2024-08-29 16:47:00|328.45|326.45|328.29|326.29|328.5|326.5|328.29|326.29|10
1724950030000|2024-08-29 16:47:10|328.25|326.25|328.06|326.06|328.25|326.25|328.06|326.06|6
1724950040000|2024-08-29 16:47:20|328.07|326.07|328.06|326.06|328.08|326.08|328.06|326.06|9
1724950060000|2024-08-29 16:47:40|328.07|326.07|328.22|326.22|328.22|326.22|328.06|326.06|14
1724950070000|2024-08-29 16:47:50|328.21|326.21|328.21|326.21|328.21|326.21|328.2|326.2|3
1724950080000|2024-08-29 16:48:00|328.23|326.23|328.42|326.42|328.42|326.42|328.2|326.2|14
1724950090000|2024-08-29 16:48:10|328.4|326.4|328.36|326.36|328.4|326.4|328.32|326.32|17
1724950100000|2024-08-29 16:48:20|328.35|326.35|328.23|326.23|328.35|326.35|328.2|326.2|16
1724950110000|2024-08-29 16:48:30|328.21|326.21|328.18|326.18|328.22|326.22|328.18|326.18|12
1724950120000|2024-08-29 16:48:40|328.19|326.19|328.26|326.26|328.26|326.26|328.19|326.19|7
1724950130000|2024-08-29 16:48:50|328.27|326.27|328.35|326.35|328.42|326.42|328.27|326.27|11
1724950140000|2024-08-29 16:49:00|328.33|326.33|328.06|326.06|328.33|326.33|328.06|326.06|3
1724950160000|2024-08-29 16:49:20|327.93|325.93|327.68|325.68|327.93|325.93|327.68|325.68|8
1724950170000|2024-08-29 16:49:30|327.71|325.71|327.67|325.67|327.74|325.74|327.67|325.67|11
1724950180000|2024-08-29 16:49:40|327.66|325.66|327.79|325.79|327.79|325.79|327.66|325.66|3
1724950230000|2024-08-29 16:50:30|327.82|325.82|327.8|325.8|327.83|325.83|327.79|325.79|4
1724950240000|2024-08-29 16:50:40|327.79|325.79|327.9|325.9|327.9|325.9|327.79|325.79|3
1724950250000|2024-08-29 16:50:50|327.91|325.91|327.93|325.93|327.96|325.96|327.9|325.9|9
1724950260000|2024-08-29 16:51:00|327.94|325.94|328.22|326.22|328.25|326.25|327.94|325.94|8
1724950270000|2024-08-29 16:51:10|328.27|326.27|328.37|326.37|328.39|326.39|328.27|326.27|7
1724950280000|2024-08-29 16:51:20|328.43|326.43|328.39|326.39|328.45|326.45|328.39|326.39|7
1724950290000|2024-08-29 16:51:30|328.43|326.43|328.36|326.36|328.46|326.46|328.36|326.36|10
1724950300000|2024-08-29 16:51:40|328.28|326.28|328.22|326.22|328.28|326.28|328.22|326.22|2
1724950310000|2024-08-29 16:51:50|328.21|326.21|328.14|326.14|328.21|326.21|328.12|326.12|4
1724950320000|2024-08-29 16:52:00|328.07|326.07|328.02|326.02|328.08|326.08|328.01|326.01|9
1724950330000|2024-08-29 16:52:10|328|326|327.84|325.84|328|326|327.84|325.84|6
1724950340000|2024-08-29 16:52:20|327.8|325.8|327.8|325.8|327.8|325.8|327.8|325.8|1
1724950350000|2024-08-29 16:52:30|327.67|325.67|327.67|325.67|327.67|325.67|327.67|325.67|1
1724950370000|2024-08-29 16:52:50|327.72|325.72|327.74|325.74|327.74|325.74|327.72|325.72|2
1724950380000|2024-08-29 16:53:00|327.84|325.84|327.89|325.89|327.89|325.89|327.84|325.84|2
1724950400000|2024-08-29 16:53:20|327.91|325.91|327.89|325.89|327.91|325.91|327.89|325.89|2
1724950410000|2024-08-29 16:53:30|327.9|325.9|328.01|326.01|328.04|326.04|327.9|325.9|6
1724950420000|2024-08-29 16:53:40|328.05|326.05|328.01|326.01|328.05|326.05|328.01|326.01|4
1724950430000|2024-08-29 16:53:50|328.02|326.02|328.04|326.04|328.04|326.04|328.02|326.02|3
1724950440000|2024-08-29 16:54:00|328.01|326.01|328.03|326.03|328.06|326.06|328.01|326.01|4
1724950450000|2024-08-29 16:54:10|328.02|326.02|327.98|325.98|328.02|326.02|327.98|325.98|4
1724950460000|2024-08-29 16:54:20|327.93|325.93|327.91|325.91|328.01|326.01|327.88|325.88|8
1724950500000|2024-08-29 16:55:00|327.95|325.95|328.06|326.06|328.06|326.06|327.95|325.95|2
1724950510000|2024-08-29 16:55:10|328.18|326.18|328.23|326.23|328.23|326.23|328.14|326.14|6
1724950520000|2024-08-29 16:55:20|328.17|326.17|328.1|326.1|328.19|326.19|328.1|326.1|8
1724950530000|2024-08-29 16:55:30|328.09|326.09|328.09|326.09|328.09|326.09|328.09|326.09|1
1724950540000|2024-08-29 16:55:40|328.08|326.08|328.08|326.08|328.08|326.08|328.08|326.08|1
1724950560000|2024-08-29 16:56:00|328.09|326.09|328.12|326.12|328.12|326.12|328.09|326.09|3
1724950570000|2024-08-29 16:56:10|328.23|326.23|328.17|326.17|328.23|326.23|328.17|326.17|2
1724950580000|2024-08-29 16:56:20|328.09|326.09|328.07|326.07|328.09|326.09|328.07|326.07|2
1724950590000|2024-08-29 16:56:30|328.08|326.08|328.04|326.04|328.14|326.14|328.04|326.04|11
1724950600000|2024-08-29 16:56:40|328.07|326.07|328.07|326.07|328.07|326.07|328.07|326.07|1
1724950610000|2024-08-29 16:56:50|328.09|326.09|328.23|326.23|328.24|326.24|328.07|326.07|7
1724950650000|2024-08-29 16:57:30|328.17|326.17|328.1|326.1|328.17|326.17|328.1|326.1|2
1724950660000|2024-08-29 16:57:40|328.02|326.02|328.02|326.02|328.02|326.02|328.02|326.02|1
1724950670000|2024-08-29 16:57:50|328.03|326.03|328.02|326.02|328.03|326.03|328.02|326.02|2
1724950680000|2024-08-29 16:58:00|328.12|326.12|328.18|326.18|328.18|326.18|328.12|326.12|2
1724950710000|2024-08-29 16:58:30|328.14|326.14|327.99|325.99|328.14|326.14|327.99|325.99|3
1724950730000|2024-08-29 16:58:50|328.09|326.09|328.03|326.03|328.1|326.1|328.01|326.01|13
1724950740000|2024-08-29 16:59:00|328.05|326.05|327.99|325.99|328.05|326.05|327.99|325.99|19
1724950780000|2024-08-29 16:59:40|327.88|325.88|327.88|325.88|327.88|325.88|327.87|325.87|3
1724950790000|2024-08-29 16:59:50|327.87|325.87|327.87|325.87|327.87|325.87|327.87|325.87|1
1724950800000|2024-08-29 17:00:00|327.84|325.84|327.69|325.69|327.84|325.84|327.69|325.69|8
1724950810000|2024-08-29 17:00:10|327.7|325.7|327.69|325.69|327.72|325.72|327.69|325.69|7
1724950820000|2024-08-29 17:00:20|327.68|325.68|327.67|325.67|327.68|325.68|327.67|325.67|2
1724950840000|2024-08-29 17:00:40|327.59|325.59|327.42|325.42|327.59|325.59|327.4|325.4|5
1724950850000|2024-08-29 17:00:50|327.47|325.47|327.58|325.58|327.58|325.58|327.47|325.47|10
1724950860000|2024-08-29 17:01:00|327.62|325.62|327.75|325.75|327.75|325.75|327.62|325.62|11
1724950870000|2024-08-29 17:01:10|327.74|325.74|327.72|325.72|327.74|325.74|327.72|325.72|9
1724950890000|2024-08-29 17:01:30|327.66|325.66|327.7|325.7|327.72|325.72|327.63|325.63|12
1724950900000|2024-08-29 17:01:40|327.75|325.75|327.71|325.71|327.75|325.75|327.71|325.71|2
1724950910000|2024-08-29 17:01:50|327.7|325.7|327.71|325.71|327.71|325.71|327.7|325.7|4
1724950920000|2024-08-29 17:02:00|327.76|325.76|327.9|325.9|327.9|325.9|327.76|325.76|5
1724950930000|2024-08-29 17:02:10|327.89|325.89|327.89|325.89|327.89|325.89|327.89|325.89|1
1724950940000|2024-08-29 17:02:20|327.9|325.9|327.88|325.88|327.9|325.9|327.88|325.88|5
1724950960000|2024-08-29 17:02:40|327.91|325.91|328.06|326.06|328.09|326.09|327.9|325.9|6
1724950970000|2024-08-29 17:02:50|328.04|326.04|327.99|325.99|328.04|326.04|327.98|325.98|6
1724950980000|2024-08-29 17:03:00|328|326|328.01|326.01|328.02|326.02|327.97|325.97|14
1724950990000|2024-08-29 17:03:10|328|326|328.06|326.06|328.06|326.06|328|326|9
1724951000000|2024-08-29 17:03:20|328.07|326.07|327.92|325.92|328.07|326.07|327.92|325.92|19
1724951010000|2024-08-29 17:03:30|327.89|325.89|327.9|325.9|327.98|325.98|327.84|325.84|22
1724951020000|2024-08-29 17:03:40|327.91|325.91|327.9|325.9|327.91|325.91|327.89|325.89|11
1724951030000|2024-08-29 17:03:50|327.87|325.87|327.91|325.91|327.93|325.93|327.81|325.81|10
1724951040000|2024-08-29 17:04:00|327.9|325.9|327.89|325.89|327.9|325.9|327.83|325.83|21
1724951050000|2024-08-29 17:04:10|327.9|325.9|328|326|328|326|327.87|325.87|8
1724951060000|2024-08-29 17:04:20|328.01|326.01|328.03|326.03|328.03|326.03|328.01|326.01|2
1724951070000|2024-08-29 17:04:30|328.05|326.05|328.18|326.18|328.18|326.18|328.05|326.05|2
1724951080000|2024-08-29 17:04:40|328.19|326.19|328.19|326.19|328.19|326.19|328.18|326.18|3
1724951090000|2024-08-29 17:04:50|328.18|326.18|328.19|326.19|328.19|326.19|328.18|326.18|8
1724951100000|2024-08-29 17:05:00|328.2|326.2|328.21|326.21|328.21|326.21|328.2|326.2|2
1724951110000|2024-08-29 17:05:10|328.2|326.2|328.38|326.38|328.38|326.38|328.19|326.19|14
1724951120000|2024-08-29 17:05:20|328.39|326.39|328.4|326.4|328.42|326.42|328.36|326.36|11
1724951130000|2024-08-29 17:05:30|328.35|326.35|328.37|326.37|328.37|326.37|328.35|326.35|2
1724951140000|2024-08-29 17:05:40|328.38|326.38|328.35|326.35|328.38|326.38|328.35|326.35|5
1724951150000|2024-08-29 17:05:50|328.28|326.28|328.26|326.26|328.28|326.28|328.23|326.23|9
1724951160000|2024-08-29 17:06:00|328.25|326.25|328.3|326.3|328.31|326.31|328.22|326.22|13
1724951180000|2024-08-29 17:06:20|328.31|326.31|328.45|326.45|328.45|326.45|328.31|326.31|6
1724951190000|2024-08-29 17:06:30|328.44|326.44|328.44|326.44|328.44|326.44|328.44|326.44|1
1724951200000|2024-08-29 17:06:40|328.37|326.37|328.31|326.31|328.37|326.37|328.31|326.31|5
1724951210000|2024-08-29 17:06:50|328.26|326.26|328.08|326.08|328.26|326.26|328.06|326.06|15
1724951220000|2024-08-29 17:07:00|328.07|326.07|328.23|326.23|328.23|326.23|328.07|326.07|6
1724951250000|2024-08-29 17:07:30|328.17|326.17|328.07|326.07|328.17|326.17|328.07|326.07|2
1724951260000|2024-08-29 17:07:40|328.09|326.09|328.07|326.07|328.11|326.11|328.07|326.07|3
1724951280000|2024-08-29 17:08:00|327.99|325.99|327.99|325.99|327.99|325.99|327.99|325.99|1
1724951290000|2024-08-29 17:08:10|328|326|328|326|328.04|326.04|328|326|8
1724951300000|2024-08-29 17:08:20|327.98|325.98|327.95|325.95|328|326|327.95|325.95|7
1724951310000|2024-08-29 17:08:30|327.91|325.91|327.9|325.9|327.91|325.91|327.9|325.9|2
1724951320000|2024-08-29 17:08:40|327.85|325.85|327.78|325.78|327.85|325.85|327.78|325.78|3
1724951330000|2024-08-29 17:08:50|327.79|325.79|327.79|325.79|327.79|325.79|327.79|325.79|1
1724951340000|2024-08-29 17:09:00|327.78|325.78|327.78|325.78|327.78|325.78|327.78|325.78|1
1724951350000|2024-08-29 17:09:10|327.79|325.79|327.78|325.78|327.79|325.79|327.78|325.78|2
1724951370000|2024-08-29 17:09:30|327.74|325.74|327.74|325.74|327.74|325.74|327.74|325.74|1
1724951380000|2024-08-29 17:09:40|327.71|325.71|327.72|325.72|327.72|325.72|327.71|325.71|2
1724951390000|2024-08-29 17:09:50|327.73|325.73|327.73|325.73|327.73|325.73|327.73|325.73|1
1724951400000|2024-08-29 17:10:00|327.72|325.72|327.78|325.78|327.78|325.78|327.72|325.72|8
1724951410000|2024-08-29 17:10:10|327.82|325.82|327.81|325.81|327.84|325.84|327.79|325.79|6
1724951420000|2024-08-29 17:10:20|327.83|325.83|327.84|325.84|327.84|325.84|327.83|325.83|2
1724951430000|2024-08-29 17:10:30|327.82|325.82|327.82|325.82|327.82|325.82|327.82|325.82|1
1724951440000|2024-08-29 17:10:40|327.83|325.83|327.77|325.77|327.91|325.91|327.77|325.77|9
1724951480000|2024-08-29 17:11:20|327.76|325.76|327.6|325.6|327.76|325.76|327.59|325.59|14
1724951490000|2024-08-29 17:11:30|327.58|325.58|327.61|325.61|327.69|325.69|327.58|325.58|14
1724951500000|2024-08-29 17:11:40|327.6|325.6|327.58|325.58|327.62|325.62|327.58|325.58|12
1724951510000|2024-08-29 17:11:50|327.59|325.59|327.59|325.59|327.64|325.64|327.58|325.58|16
1724951520000|2024-08-29 17:12:00|327.58|325.58|327.49|325.49|327.6|325.6|327.49|325.49|7
1724951530000|2024-08-29 17:12:10|327.5|325.5|327.54|325.54|327.55|325.55|327.5|325.5|10
1724951540000|2024-08-29 17:12:20|327.52|325.52|327.46|325.46|327.52|325.52|327.46|325.46|6
1724951550000|2024-08-29 17:12:30|327.45|325.45|327.44|325.44|327.45|325.45|327.44|325.44|2
1724951560000|2024-08-29 17:12:40|327.45|325.45|327.26|325.26|327.45|325.45|327.25|325.25|12
1724951570000|2024-08-29 17:12:50|327.25|325.25|327.2|325.2|327.26|325.26|327.19|325.19|10
1724951580000|2024-08-29 17:13:00|327.21|325.21|327.04|325.04|327.23|325.23|327.03|325.03|14
1724951590000|2024-08-29 17:13:10|327.02|325.02|326.9|324.9|327.02|325.02|326.88|324.88|13
1724951600000|2024-08-29 17:13:20|326.89|324.89|326.93|324.93|327.03|325.03|326.69|324.69|18
1724951610000|2024-08-29 17:13:30|326.94|324.94|326.96|324.96|326.96|324.96|326.94|324.94|3
1724951620000|2024-08-29 17:13:40|326.98|324.98|326.98|324.98|326.98|324.98|326.96|324.96|4
1724951630000|2024-08-29 17:13:50|326.96|324.96|326.99|324.99|326.99|324.99|326.96|324.96|8
1724951640000|2024-08-29 17:14:00|326.96|324.96|326.99|324.99|326.99|324.99|326.96|324.96|3
1724951650000|2024-08-29 17:14:10|326.96|324.96|327.11|325.11|327.11|325.11|326.96|324.96|4
1724951660000|2024-08-29 17:14:20|327.14|325.14|327.27|325.27|327.27|325.27|327.14|325.14|6
1724951670000|2024-08-29 17:14:30|327.28|325.28|327.31|325.31|327.33|325.33|327.27|325.27|16
1724951680000|2024-08-29 17:14:40|327.3|325.3|327.14|325.14|327.3|325.3|327.14|325.14|5
1724951690000|2024-08-29 17:14:50|327.13|325.13|327.16|325.16|327.16|325.16|327.13|325.13|4
1724951700000|2024-08-29 17:15:00|327.17|325.17|327.22|325.22|327.22|325.22|327.16|325.16|9
1724951710000|2024-08-29 17:15:10|327.24|325.24|327.29|325.29|327.31|325.31|327.24|325.24|10
1724951720000|2024-08-29 17:15:20|327.28|325.28|327.28|325.28|327.31|325.31|327.28|325.28|7
1724951730000|2024-08-29 17:15:30|327.24|325.24|327.34|325.34|327.4|325.4|327.18|325.18|13
1724951740000|2024-08-29 17:15:40|327.36|325.36|327.54|325.54|327.54|325.54|327.36|325.36|7
1724951750000|2024-08-29 17:15:50|327.55|325.55|327.59|325.59|327.59|325.59|327.55|325.55|4
1724951760000|2024-08-29 17:16:00|327.55|325.55|327.52|325.52|327.55|325.55|327.48|325.48|17
1724951770000|2024-08-29 17:16:10|327.51|325.51|327.35|325.35|327.52|325.52|327.35|325.35|14
1724951780000|2024-08-29 17:16:20|327.37|325.37|327.4|325.4|327.42|325.42|327.37|325.37|7
1724951790000|2024-08-29 17:16:30|327.41|325.41|327.41|325.41|327.41|325.41|327.39|325.39|15
1724951800000|2024-08-29 17:16:40|327.39|325.39|327.46|325.46|327.46|325.46|327.39|325.39|5
1724951810000|2024-08-29 17:16:50|327.44|325.44|327.44|325.44|327.46|325.46|327.44|325.44|6
1724951820000|2024-08-29 17:17:00|327.46|325.46|327.6|325.6|327.6|325.6|327.46|325.46|11
1724951830000|2024-08-29 17:17:10|327.58|325.58|327.62|325.62|327.62|325.62|327.58|325.58|4
1724951840000|2024-08-29 17:17:20|327.63|325.63|327.75|325.75|327.75|325.75|327.62|325.62|3
1724951850000|2024-08-29 17:17:30|327.82|325.82|327.83|325.83|327.86|325.86|327.79|325.79|9
1724951860000|2024-08-29 17:17:40|327.84|325.84|327.87|325.87|327.87|325.87|327.83|325.83|10
1724951870000|2024-08-29 17:17:50|327.86|325.86|327.81|325.81|327.87|325.87|327.81|325.81|11
1724951880000|2024-08-29 17:18:00|327.85|325.85|327.81|325.81|327.88|325.88|327.81|325.81|3
1724951890000|2024-08-29 17:18:10|327.85|325.85|327.87|325.87|327.92|325.92|327.85|325.85|12
1724951900000|2024-08-29 17:18:20|327.84|325.84|327.85|325.85|327.85|325.85|327.84|325.84|2
1724951910000|2024-08-29 17:18:30|327.84|325.84|327.99|325.99|327.99|325.99|327.84|325.84|6
1724951950000|2024-08-29 17:19:10|328.04|326.04|328.05|326.05|328.05|326.05|328.01|326.01|3
1724951960000|2024-08-29 17:19:20|328.12|326.12|328.17|326.17|328.17|326.17|328.12|326.12|2
1724951970000|2024-08-29 17:19:30|328.18|326.18|328.15|326.15|328.19|326.19|328.15|326.15|4
1724951980000|2024-08-29 17:19:40|328.18|326.18|328.15|326.15|328.19|326.19|328.15|326.15|10
1724951990000|2024-08-29 17:19:50|328.1|326.1|328.06|326.06|328.1|326.1|328.06|326.06|5
1724952010000|2024-08-29 17:20:10|328.03|326.03|328.04|326.04|328.04|326.04|328.03|326.03|6
1724952020000|2024-08-29 17:20:20|328.06|326.06|328.06|326.06|328.06|326.06|328.06|326.06|1
1724952030000|2024-08-29 17:20:30|328.13|326.13|328.23|326.23|328.24|326.24|328.13|326.13|8
1724952040000|2024-08-29 17:20:40|328.22|326.22|328.24|326.24|328.28|326.28|328.22|326.22|13
1724952050000|2024-08-29 17:20:50|328.22|326.22|328.22|326.22|328.22|326.22|328.22|326.22|1
1724952060000|2024-08-29 17:21:00|328.21|326.21|328.24|326.24|328.24|326.24|328.21|326.21|13
1724952070000|2024-08-29 17:21:10|328.23|326.23|328.18|326.18|328.36|326.36|328.18|326.18|13
1724952080000|2024-08-29 17:21:20|328.15|326.15|328.16|326.16|328.16|326.16|328.08|326.08|9
1724952090000|2024-08-29 17:21:30|328.19|326.19|328.14|326.14|328.19|326.19|328.13|326.13|10
1724952100000|2024-08-29 17:21:40|328.13|326.13|328.04|326.04|328.13|326.13|328.04|326.04|6
1724952110000|2024-08-29 17:21:50|328.08|326.08|328.14|326.14|328.14|326.14|328.07|326.07|8
1724952120000|2024-08-29 17:22:00|328.15|326.15|328.27|326.27|328.28|326.28|328.15|326.15|16
1724952130000|2024-08-29 17:22:10|328.26|326.26|328.25|326.25|328.26|326.26|328.25|326.25|2
1724952140000|2024-08-29 17:22:20|328.23|326.23|328.27|326.27|328.27|326.27|328.23|326.23|4
1724952150000|2024-08-29 17:22:30|328.28|326.28|328.26|326.26|328.28|326.28|328.26|326.26|3
1724952160000|2024-08-29 17:22:40|328.25|326.25|328.23|326.23|328.28|326.28|328.23|326.23|7
1724952170000|2024-08-29 17:22:50|328.22|326.22|328.13|326.13|328.22|326.22|328.13|326.13|2
1724952180000|2024-08-29 17:23:00|328.14|326.14|328.27|326.27|328.27|326.27|328.14|326.14|11
1724952190000|2024-08-29 17:23:10|328.28|326.28|328.31|326.31|328.33|326.33|328.28|326.28|7
1724952200000|2024-08-29 17:23:20|328.32|326.32|328.3|326.3|328.37|326.37|328.3|326.3|8
1724952210000|2024-08-29 17:23:30|328.29|326.29|328.26|326.26|328.29|326.29|328.26|326.26|4
1724952220000|2024-08-29 17:23:40|328.27|326.27|328.28|326.28|328.29|326.29|328.26|326.26|6
1724952230000|2024-08-29 17:23:50|328.27|326.27|328.31|326.31|328.32|326.32|328.27|326.27|9
1724952240000|2024-08-29 17:24:00|328.3|326.3|328.38|326.38|328.38|326.38|328.3|326.3|6
1724952250000|2024-08-29 17:24:10|328.39|326.39|328.35|326.35|328.42|326.42|328.35|326.35|11
1724952260000|2024-08-29 17:24:20|328.36|326.36|328.28|326.28|328.36|326.36|328.28|326.28|7
1724952270000|2024-08-29 17:24:30|328.3|326.3|328.32|326.32|328.33|326.33|328.3|326.3|4
1724952280000|2024-08-29 17:24:40|328.29|326.29|328.28|326.28|328.3|326.3|328.28|326.28|4
1724952290000|2024-08-29 17:24:50|328.27|326.27|328.19|326.19|328.27|326.27|328.15|326.15|13
1724952300000|2024-08-29 17:25:00|328.21|326.21|328.35|326.35|328.35|326.35|328.21|326.21|9
1724952310000|2024-08-29 17:25:10|328.33|326.33|328.31|326.31|328.33|326.33|328.27|326.27|10
1724952320000|2024-08-29 17:25:20|328.29|326.29|328.29|326.29|328.29|326.29|328.27|326.27|5
1724952330000|2024-08-29 17:25:30|328.3|326.3|328.27|326.27|328.3|326.3|328.27|326.27|12
1724952340000|2024-08-29 17:25:40|328.26|326.26|328.25|326.25|328.26|326.26|328.23|326.23|12
1724952350000|2024-08-29 17:25:50|328.23|326.23|328.08|326.08|328.23|326.23|328.08|326.08|12
1724952360000|2024-08-29 17:26:00|328.07|326.07|328.17|326.17|328.18|326.18|328.07|326.07|6
1724952370000|2024-08-29 17:26:10|328.14|326.14|328.18|326.18|328.18|326.18|328.14|326.14|5
1724952380000|2024-08-29 17:26:20|328.17|326.17|328.1|326.1|328.17|326.17|328.08|326.08|7
1724952390000|2024-08-29 17:26:30|328.09|326.09|328.2|326.2|328.2|326.2|328.09|326.09|8
1724952400000|2024-08-29 17:26:40|328.26|326.26|328.26|326.26|328.26|326.26|328.26|326.26|1
1724952410000|2024-08-29 17:26:50|328.27|326.27|328.3|326.3|328.3|326.3|328.27|326.27|3
1724952420000|2024-08-29 17:27:00|328.33|326.33|328.28|326.28|328.34|326.34|328.28|326.28|19
1724952430000|2024-08-29 17:27:10|328.29|326.29|328.28|326.28|328.29|326.29|328.27|326.27|10
1724952440000|2024-08-29 17:27:20|328.27|326.27|328.15|326.15|328.27|326.27|328.15|326.15|6
1724952450000|2024-08-29 17:27:30|328.16|326.16|328.1|326.1|328.16|326.16|328.1|326.1|8
1724952460000|2024-08-29 17:27:40|328.09|326.09|327.97|325.97|328.09|326.09|327.97|325.97|4
1724952490000|2024-08-29 17:28:10|328.01|326.01|327.97|325.97|328.01|326.01|327.97|325.97|2
1724952510000|2024-08-29 17:28:30|327.92|325.92|327.92|325.92|327.92|325.92|327.92|325.92|1
1724952520000|2024-08-29 17:28:40|327.96|325.96|327.84|325.84|327.96|325.96|327.84|325.84|7
1724952530000|2024-08-29 17:28:50|327.87|325.87|327.91|325.91|327.91|325.91|327.87|325.87|2
1724952540000|2024-08-29 17:29:00|327.9|325.9|327.9|325.9|327.91|325.91|327.9|325.9|5
1724952550000|2024-08-29 17:29:10|327.89|325.89|327.78|325.78|327.89|325.89|327.78|325.78|4
1724952570000|2024-08-29 17:29:30|327.76|325.76|327.76|325.76|327.76|325.76|327.76|325.76|1
1724952600000|2024-08-29 17:30:00|327.77|325.77|327.89|325.89|327.89|325.89|327.76|325.76|3
1724952610000|2024-08-29 17:30:10|327.92|325.92|327.91|325.91|327.92|325.92|327.91|325.91|2
1724952640000|2024-08-29 17:30:40|327.89|325.89|327.91|325.91|327.92|325.92|327.89|325.89|5
1724952650000|2024-08-29 17:30:50|327.95|325.95|328.04|326.04|328.05|326.05|327.95|325.95|5
1724952660000|2024-08-29 17:31:00|328.05|326.05|328.19|326.19|328.21|326.21|328.04|326.04|15
1724952670000|2024-08-29 17:31:10|328.23|326.23|328.3|326.3|328.33|326.33|328.23|326.23|9
1724952680000|2024-08-29 17:31:20|328.24|326.24|328.28|326.28|328.28|326.28|328.24|326.24|2
1724952690000|2024-08-29 17:31:30|328.27|326.27|328.26|326.26|328.27|326.27|328.25|326.25|6
1724952700000|2024-08-29 17:31:40|328.22|326.22|328.26|326.26|328.26|326.26|328.22|326.22|3
1724952710000|2024-08-29 17:31:50|328.28|326.28|328.3|326.3|328.34|326.34|328.28|326.28|8
1724952720000|2024-08-29 17:32:00|328.29|326.29|328.25|326.25|328.3|326.3|328.24|326.24|10
1724952730000|2024-08-29 17:32:10|328.24|326.24|328.27|326.27|328.27|326.27|328.24|326.24|4
1724952740000|2024-08-29 17:32:20|328.28|326.28|328.29|326.29|328.29|326.29|328.27|326.27|6
1724952750000|2024-08-29 17:32:30|328.28|326.28|328.18|326.18|328.32|326.32|328.17|326.17|16
1724952760000|2024-08-29 17:32:40|328.2|326.2|328.29|326.29|328.29|326.29|328.18|326.18|9
1724952770000|2024-08-29 17:32:50|328.31|326.31|328.3|326.3|328.31|326.31|328.29|326.29|5
1724952780000|2024-08-29 17:33:00|328.29|326.29|328.3|326.3|328.3|326.3|328.29|326.29|2
1724952790000|2024-08-29 17:33:10|328.31|326.31|328.3|326.3|328.31|326.31|328.3|326.3|2
1724952800000|2024-08-29 17:33:20|328.29|326.29|328.28|326.28|328.29|326.29|328.26|326.26|6
1724952810000|2024-08-29 17:33:30|328.29|326.29|328.27|326.27|328.29|326.29|328.27|326.27|2
1724952820000|2024-08-29 17:33:40|328.26|326.26|328.3|326.3|328.31|326.31|328.26|326.26|8
1724952830000|2024-08-29 17:33:50|328.29|326.29|328.25|326.25|328.3|326.3|328.25|326.25|6
1724952840000|2024-08-29 17:34:00|328.23|326.23|328.11|326.11|328.25|326.25|328.11|326.11|9
1724952850000|2024-08-29 17:34:10|328.1|326.1|328.02|326.02|328.1|326.1|328.02|326.02|6
1724952860000|2024-08-29 17:34:20|327.97|325.97|327.99|325.99|328|326|327.97|325.97|3
1724952870000|2024-08-29 17:34:30|328|326|328|326|328|326|327.99|325.99|3
1724952880000|2024-08-29 17:34:40|328.01|326.01|328.07|326.07|328.08|326.08|328.01|326.01|5
1724952890000|2024-08-29 17:34:50|328.09|326.09|328.07|326.07|328.09|326.09|328.07|326.07|3
1724952900000|2024-08-29 17:35:00|328.05|326.05|328.02|326.02|328.07|326.07|327.98|325.98|12
1724952910000|2024-08-29 17:35:10|328.04|326.04|328.12|326.12|328.13|326.13|328.04|326.04|5
1724952920000|2024-08-29 17:35:20|328.11|326.11|328.06|326.06|328.11|326.11|328.05|326.05|6
1724952930000|2024-08-29 17:35:30|328.08|326.08|328.09|326.09|328.11|326.11|328.08|326.08|9
1724952940000|2024-08-29 17:35:40|328.12|326.12|328.19|326.19|328.19|326.19|328.12|326.12|4
1724952950000|2024-08-29 17:35:50|328.18|326.18|328.22|326.22|328.22|326.22|328.17|326.17|14
1724952960000|2024-08-29 17:36:00|328.21|326.21|328.19|326.19|328.24|326.24|328.19|326.19|10
1724952970000|2024-08-29 17:36:10|328.2|326.2|328.23|326.23|328.24|326.24|328.2|326.2|8
1724952980000|2024-08-29 17:36:20|328.22|326.22|328.15|326.15|328.22|326.22|328.15|326.15|7
1724952990000|2024-08-29 17:36:30|328.17|326.17|328.2|326.2|328.2|326.2|328.17|326.17|3
1724953000000|2024-08-29 17:36:40|328.19|326.19|328.29|326.29|328.29|326.29|328.19|326.19|6
1724953010000|2024-08-29 17:36:50|328.27|326.27|328.28|326.28|328.28|326.28|328.27|326.27|4
1724953020000|2024-08-29 17:37:00|328.27|326.27|328.31|326.31|328.31|326.31|328.27|326.27|7
1724953030000|2024-08-29 17:37:10|328.33|326.33|328.3|326.3|328.34|326.34|328.3|326.3|6
1724953040000|2024-08-29 17:37:20|328.28|326.28|328.27|326.27|328.28|326.28|328.25|326.25|8
1724953050000|2024-08-29 17:37:30|328.28|326.28|328.32|326.32|328.32|326.32|328.28|326.28|13
1724953060000|2024-08-29 17:37:40|328.28|326.28|328.33|326.33|328.33|326.33|328.28|326.28|8
1724953070000|2024-08-29 17:37:50|328.34|326.34|328.34|326.34|328.35|326.35|328.34|326.34|5
1724953080000|2024-08-29 17:38:00|328.35|326.35|328.37|326.37|328.37|326.37|328.34|326.34|6
1724953090000|2024-08-29 17:38:10|328.41|326.41|328.38|326.38|328.41|326.41|328.38|326.38|4
1724953100000|2024-08-29 17:38:20|328.39|326.39|328.4|326.4|328.41|326.41|328.39|326.39|4
1724953110000|2024-08-29 17:38:30|328.39|326.39|328.29|326.29|328.39|326.39|328.29|326.29|4
1724953120000|2024-08-29 17:38:40|328.28|326.28|328.22|326.22|328.28|326.28|328.22|326.22|7
1724953130000|2024-08-29 17:38:50|328.23|326.23|328.21|326.21|328.26|326.26|328.21|326.21|8
1724953140000|2024-08-29 17:39:00|328.22|326.22|328.22|326.22|328.22|326.22|328.22|326.22|1
1724953150000|2024-08-29 17:39:10|328.23|326.23|328.26|326.26|328.26|326.26|328.23|326.23|2
1724953160000|2024-08-29 17:39:20|328.28|326.28|328.31|326.31|328.31|326.31|328.28|326.28|3
1724953170000|2024-08-29 17:39:30|328.29|326.29|328.28|326.28|328.29|326.29|328.28|326.28|2
1724953180000|2024-08-29 17:39:40|328.3|326.3|328.29|326.29|328.3|326.3|328.28|326.28|4
1724953190000|2024-08-29 17:39:50|328.27|326.27|328.18|326.18|328.27|326.27|328.18|326.18|5
1724953200000|2024-08-29 17:40:00|328.17|326.17|328.11|326.11|328.18|326.18|328.11|326.11|10
1724953210000|2024-08-29 17:40:10|328.1|326.1|328|326|328.1|326.1|328|326|8
1724953220000|2024-08-29 17:40:20|328.02|326.02|328.06|326.06|328.07|326.07|328.02|326.02|7
1724953230000|2024-08-29 17:40:30|328.05|326.05|328.15|326.15|328.15|326.15|328.05|326.05|9
1724953240000|2024-08-29 17:40:40|328.16|326.16|328.16|326.16|328.16|326.16|328.15|326.15|3
1724953260000|2024-08-29 17:41:00|328.17|326.17|328.06|326.06|328.18|326.18|328.03|326.03|12
1724953270000|2024-08-29 17:41:10|328.05|326.05|328.01|326.01|328.05|326.05|328.01|326.01|7
1724953280000|2024-08-29 17:41:20|328.03|326.03|328.13|326.13|328.14|326.14|328.03|326.03|10
1724953300000|2024-08-29 17:41:40|328.12|326.12|328.12|326.12|328.12|326.12|328.12|326.12|1
1724953310000|2024-08-29 17:41:50|328.13|326.13|328.2|326.2|328.21|326.21|328.12|326.12|10
1724953320000|2024-08-29 17:42:00|328.19|326.19|328.09|326.09|328.19|326.19|328.07|326.07|9
1724953330000|2024-08-29 17:42:10|328.08|326.08|328.07|326.07|328.08|326.08|328.05|326.05|5
1724953340000|2024-08-29 17:42:20|328.05|326.05|328.06|326.06|328.06|326.06|328.05|326.05|2
1724953350000|2024-08-29 17:42:30|328.07|326.07|328.15|326.15|328.18|326.18|328.07|326.07|13
1724953360000|2024-08-29 17:42:40|328.18|326.18|328.27|326.27|328.29|326.29|328.18|326.18|6
1724953370000|2024-08-29 17:42:50|328.3|326.3|328.38|326.38|328.38|326.38|328.29|326.29|6
1724953380000|2024-08-29 17:43:00|328.37|326.37|328.4|326.4|328.41|326.41|328.37|326.37|15
1724953390000|2024-08-29 17:43:10|328.39|326.39|328.37|326.37|328.4|326.4|328.37|326.37|6
1724953400000|2024-08-29 17:43:20|328.39|326.39|328.39|326.39|328.41|326.41|328.38|326.38|7
1724953410000|2024-08-29 17:43:30|328.4|326.4|328.42|326.42|328.42|326.42|328.4|326.4|3
1724953420000|2024-08-29 17:43:40|328.44|326.44|328.5|326.5|328.5|326.5|328.44|326.44|3
1724953430000|2024-08-29 17:43:50|328.52|326.52|328.59|326.59|328.61|326.61|328.52|326.52|7
1724953440000|2024-08-29 17:44:00|328.58|326.58|328.57|326.57|328.58|326.58|328.57|326.57|2
1724953450000|2024-08-29 17:44:10|328.56|326.56|328.51|326.51|328.56|326.56|328.51|326.51|5
1724953460000|2024-08-29 17:44:20|328.5|326.5|328.5|326.5|328.51|326.51|328.5|326.5|3
1724953470000|2024-08-29 17:44:30|328.49|326.49|328.49|326.49|328.51|326.51|328.49|326.49|3
1724953480000|2024-08-29 17:44:40|328.51|326.51|328.53|326.53|328.54|326.54|328.51|326.51|4
1724953490000|2024-08-29 17:44:50|328.54|326.54|328.61|326.61|328.61|326.61|328.54|326.54|8
1724953500000|2024-08-29 17:45:00|328.6|326.6|328.58|326.58|328.64|326.64|328.56|326.56|10
1724953510000|2024-08-29 17:45:10|328.56|326.56|328.52|326.52|328.56|326.56|328.52|326.52|10
1724953520000|2024-08-29 17:45:20|328.53|326.53|328.52|326.52|328.53|326.53|328.52|326.52|6
1724953530000|2024-08-29 17:45:30|328.53|326.53|328.59|326.59|328.59|326.59|328.53|326.53|3
1724953540000|2024-08-29 17:45:40|328.58|326.58|328.54|326.54|328.58|326.58|328.54|326.54|8
1724953550000|2024-08-29 17:45:50|328.53|326.53|328.49|326.49|328.53|326.53|328.49|326.49|6
1724953560000|2024-08-29 17:46:00|328.48|326.48|328.46|326.46|328.53|326.53|328.46|326.46|9
1724953570000|2024-08-29 17:46:10|328.45|326.45|328.44|326.44|328.46|326.46|328.43|326.43|6
1724953590000|2024-08-29 17:46:30|328.46|326.46|328.46|326.46|328.46|326.46|328.46|326.46|1
1724953600000|2024-08-29 17:46:40|328.45|326.45|328.45|326.45|328.46|326.46|328.43|326.43|5
1724953620000|2024-08-29 17:47:00|328.43|326.43|328.35|326.35|328.44|326.44|328.33|326.33|7
1724953630000|2024-08-29 17:47:10|328.34|326.34|328.34|326.34|328.35|326.35|328.31|326.31|9
1724953640000|2024-08-29 17:47:20|328.28|326.28|328.28|326.28|328.28|326.28|328.23|326.23|6
1724953650000|2024-08-29 17:47:30|328.3|326.3|328.31|326.31|328.31|326.31|328.26|326.26|8
1724953660000|2024-08-29 17:47:40|328.32|326.32|328.34|326.34|328.35|326.35|328.32|326.32|8
1724953670000|2024-08-29 17:47:50|328.32|326.32|328.32|326.32|328.32|326.32|328.32|326.32|1
1724953680000|2024-08-29 17:48:00|328.3|326.3|328.16|326.16|328.35|326.35|328.15|326.15|14
1724953690000|2024-08-29 17:48:10|328.15|326.15|328.09|326.09|328.15|326.15|328.06|326.06|9
1724953700000|2024-08-29 17:48:20|328.08|326.08|328.06|326.06|328.1|326.1|328.04|326.04|10
1724953710000|2024-08-29 17:48:30|328.1|326.1|328|326|328.1|326.1|328|326|5
1724953720000|2024-08-29 17:48:40|327.99|325.99|327.79|325.79|328|326|327.79|325.79|10
1724953730000|2024-08-29 17:48:50|327.78|325.78|327.78|325.78|327.78|325.78|327.78|325.78|1
1724953740000|2024-08-29 17:49:00|327.81|325.81|327.98|325.98|327.98|325.98|327.81|325.81|14
1724953750000|2024-08-29 17:49:10|328|326|328.09|326.09|328.11|326.11|328|326|10
1724953760000|2024-08-29 17:49:20|328.1|326.1|328.1|326.1|328.12|326.12|328.1|326.1|7
1724953770000|2024-08-29 17:49:30|328.09|326.09|328.11|326.11|328.11|326.11|328.09|326.09|2
1724953780000|2024-08-29 17:49:40|328.1|326.1|327.98|325.98|328.1|326.1|327.98|325.98|12
1724953790000|2024-08-29 17:49:50|327.99|325.99|328.03|326.03|328.04|326.04|327.99|325.99|7
1724953800000|2024-08-29 17:50:00|328.05|326.05|328.15|326.15|328.17|326.17|328.05|326.05|10
1724953810000|2024-08-29 17:50:10|328.14|326.14|328.08|326.08|328.14|326.14|328.03|326.03|22
1724953820000|2024-08-29 17:50:20|328.09|326.09|328.1|326.1|328.12|326.12|328.07|326.07|8
1724953830000|2024-08-29 17:50:30|328.12|326.12|328.11|326.11|328.12|326.12|328.1|326.1|9
1724953840000|2024-08-29 17:50:40|328.12|326.12|328.15|326.15|328.15|326.15|328.12|326.12|4
1724953850000|2024-08-29 17:50:50|328.14|326.14|328.14|326.14|328.14|326.14|328.14|326.14|1
1724953860000|2024-08-29 17:51:00|328.18|326.18|328.25|326.25|328.26|326.26|328.17|326.17|13
1724953870000|2024-08-29 17:51:10|328.24|326.24|328.2|326.2|328.24|326.24|328.13|326.13|15
1724953880000|2024-08-29 17:51:20|328.19|326.19|328.2|326.2|328.2|326.2|328.17|326.17|10
1724953890000|2024-08-29 17:51:30|328.19|326.19|328.18|326.18|328.22|326.22|328.17|326.17|12
1724953900000|2024-08-29 17:51:40|328.17|326.17|328.19|326.19|328.2|326.2|328.16|326.16|13
1724953910000|2024-08-29 17:51:50|328.18|326.18|328.19|326.19|328.19|326.19|328.16|326.16|10
1724953920000|2024-08-29 17:52:00|328.18|326.18|328.09|326.09|328.19|326.19|328.09|326.09|16
1724953930000|2024-08-29 17:52:10|328.1|326.1|328.17|326.17|328.2|326.2|328.1|326.1|8
1724953940000|2024-08-29 17:52:20|328.15|326.15|328.15|326.15|328.2|326.2|328.15|326.15|12
1724953950000|2024-08-29 17:52:30|328.13|326.13|328.05|326.05|328.13|326.13|328.05|326.05|3
1724953960000|2024-08-29 17:52:40|328.11|326.11|328.12|326.12|328.13|326.13|328.11|326.11|4
1724953970000|2024-08-29 17:52:50|328.11|326.11|328.13|326.13|328.13|326.13|328.11|326.11|7
1724953980000|2024-08-29 17:53:00|328.15|326.15|328.15|326.15|328.15|326.15|328.15|326.15|1
1724953990000|2024-08-29 17:53:10|328.16|326.16|328.25|326.25|328.27|326.27|328.16|326.16|6
1724954000000|2024-08-29 17:53:20|328.26|326.26|328.27|326.27|328.27|326.27|328.26|326.26|2
1724954010000|2024-08-29 17:53:30|328.28|326.28|328.25|326.25|328.28|326.28|328.25|326.25|6
1724954020000|2024-08-29 17:53:40|328.26|326.26|328.25|326.25|328.26|326.26|328.25|326.25|14
1724954030000|2024-08-29 17:53:50|328.27|326.27|328.28|326.28|328.28|326.28|328.27|326.27|2
1724954040000|2024-08-29 17:54:00|328.29|326.29|328.23|326.23|328.29|326.29|328.23|326.23|6
1724954050000|2024-08-29 17:54:10|328.24|326.24|328.22|326.22|328.24|326.24|328.22|326.22|5
1724954060000|2024-08-29 17:54:20|328.23|326.23|328.23|326.23|328.23|326.23|328.23|326.23|1
1724954070000|2024-08-29 17:54:30|328.24|326.24|328.24|326.24|328.24|326.24|328.21|326.21|6
1724954080000|2024-08-29 17:54:40|328.25|326.25|328.25|326.25|328.25|326.25|328.24|326.24|5
1724954090000|2024-08-29 17:54:50|328.26|326.26|328.26|326.26|328.26|326.26|328.26|326.26|1
1724954100000|2024-08-29 17:55:00|328.28|326.28|328.28|326.28|328.3|326.3|328.28|326.28|7
1724954110000|2024-08-29 17:55:10|328.27|326.27|328.27|326.27|328.29|326.29|328.26|326.26|9
1724954120000|2024-08-29 17:55:20|328.29|326.29|328.24|326.24|328.3|326.3|328.24|326.24|15
1724954130000|2024-08-29 17:55:30|328.23|326.23|328.16|326.16|328.24|326.24|328.16|326.16|7
1724954140000|2024-08-29 17:55:40|328.15|326.15|328.15|326.15|328.17|326.17|328.14|326.14|7
1724954150000|2024-08-29 17:55:50|328.16|326.16|328.15|326.15|328.16|326.16|328.15|326.15|2
1724954160000|2024-08-29 17:56:00|328.14|326.14|328.06|326.06|328.14|326.14|328.06|326.06|12
1724954170000|2024-08-29 17:56:10|328.07|326.07|328.19|326.19|328.19|326.19|328.07|326.07|6
1724954180000|2024-08-29 17:56:20|328.21|326.21|328.31|326.31|328.37|326.37|328.21|326.21|18
1724954190000|2024-08-29 17:56:30|328.3|326.3|328.26|326.26|328.3|326.3|328.26|326.26|5
1724954200000|2024-08-29 17:56:40|328.2|326.2|328.19|326.19|328.22|326.22|328.18|326.18|4
1724954210000|2024-08-29 17:56:50|328.18|326.18|328.18|326.18|328.18|326.18|328.17|326.17|3
1724954220000|2024-08-29 17:57:00|328.17|326.17|328.18|326.18|328.18|326.18|328.14|326.14|10
1724954230000|2024-08-29 17:57:10|328.17|326.17|328.15|326.15|328.17|326.17|328.15|326.15|5
1724954240000|2024-08-29 17:57:20|328.16|326.16|328.16|326.16|328.19|326.19|328.16|326.16|8
1724954250000|2024-08-29 17:57:30|328.17|326.17|328.14|326.14|328.17|326.17|328.14|326.14|10
1724954260000|2024-08-29 17:57:40|328.15|326.15|328.08|326.08|328.15|326.15|328.07|326.07|12
1724954270000|2024-08-29 17:57:50|328.07|326.07|327.98|325.98|328.07|326.07|327.97|325.97|13
1724954280000|2024-08-29 17:58:00|327.99|325.99|328.02|326.02|328.02|326.02|327.99|325.99|6
1724954290000|2024-08-29 17:58:10|328.01|326.01|328.04|326.04|328.04|326.04|328|326|4
1724954310000|2024-08-29 17:58:30|328.03|326.03|328.04|326.04|328.04|326.04|328.03|326.03|2
1724954320000|2024-08-29 17:58:40|328.05|326.05|328.04|326.04|328.05|326.05|328.03|326.03|10
1724954330000|2024-08-29 17:58:50|328.05|326.05|328.05|326.05|328.05|326.05|328.05|326.05|1
1724954340000|2024-08-29 17:59:00|328.06|326.06|328.08|326.08|328.08|326.08|328.05|326.05|5
1724954350000|2024-08-29 17:59:10|328.1|326.1|328.13|326.13|328.13|326.13|328.08|326.08|6
1724954360000|2024-08-29 17:59:20|328.14|326.14|328.14|326.14|328.14|326.14|328.13|326.13|5
1724954370000|2024-08-29 17:59:30|328.13|326.13|328.14|326.14|328.14|326.14|328.13|326.13|4
1724954390000|2024-08-29 17:59:50|328.16|326.16|328.16|326.16|328.19|326.19|328.16|326.16|6
1724954400000|2024-08-29 18:00:00|328.15|326.15|328.19|326.19|328.21|326.21|328.15|326.15|10
1724954410000|2024-08-29 18:00:10|328.18|326.18|328.05|326.05|328.19|326.19|328.05|326.05|13
1724954420000|2024-08-29 18:00:20|328.06|326.06|327.97|325.97|328.06|326.06|327.96|325.96|13
1724954430000|2024-08-29 18:00:30|327.99|325.99|327.99|325.99|328.04|326.04|327.96|325.96|17
1724954440000|2024-08-29 18:00:40|328|326|327.89|325.89|328|326|327.87|325.87|12
1724954450000|2024-08-29 18:00:50|327.88|325.88|327.78|325.78|327.89|325.89|327.75|325.75|10
1724954460000|2024-08-29 18:01:00|327.77|325.77|327.82|325.82|327.82|325.82|327.77|325.77|7
1724954470000|2024-08-29 18:01:10|327.81|325.81|327.67|325.67|327.81|325.81|327.67|325.67|16
1724954480000|2024-08-29 18:01:20|327.69|325.69|327.78|325.78|327.8|325.8|327.69|325.69|15
1724954490000|2024-08-29 18:01:30|327.79|325.79|327.8|325.8|327.82|325.82|327.78|325.78|12
1724954500000|2024-08-29 18:01:40|327.79|325.79|327.68|325.68|327.8|325.8|327.66|325.66|11
1724954510000|2024-08-29 18:01:50|327.67|325.67|327.64|325.64|327.67|325.67|327.64|325.64|4
1724954530000|2024-08-29 18:02:10|327.66|325.66|327.69|325.69|327.72|325.72|327.66|325.66|6
1724954540000|2024-08-29 18:02:20|327.71|325.71|327.69|325.69|327.71|325.71|327.67|325.67|6
1724954550000|2024-08-29 18:02:30|327.7|325.7|327.77|325.77|327.8|325.8|327.7|325.7|6
1724954560000|2024-08-29 18:02:40|327.78|325.78|327.79|325.79|327.79|325.79|327.78|325.78|4
1724954580000|2024-08-29 18:03:00|327.8|325.8|327.83|325.83|327.87|325.87|327.8|325.8|3
1724954590000|2024-08-29 18:03:10|327.86|325.86|327.95|325.95|327.95|325.95|327.86|325.86|3
1724954600000|2024-08-29 18:03:20|327.94|325.94|327.89|325.89|327.94|325.94|327.89|325.89|6
1724954610000|2024-08-29 18:03:30|327.88|325.88|327.81|325.81|327.91|325.91|327.81|325.81|9
1724954620000|2024-08-29 18:03:40|327.83|325.83|327.8|325.8|327.83|325.83|327.8|325.8|3
1724954640000|2024-08-29 18:04:00|327.85|325.85|327.96|325.96|327.96|325.96|327.85|325.85|6
1724954680000|2024-08-29 18:04:40|327.95|325.95|327.9|325.9|327.95|325.95|327.9|325.9|4
1724954690000|2024-08-29 18:04:50|327.94|325.94|327.96|325.96|327.96|325.96|327.94|325.94|5
1724954700000|2024-08-29 18:05:00|327.95|325.95|327.93|325.93|327.96|325.96|327.93|325.93|5
1724954710000|2024-08-29 18:05:10|327.94|325.94|327.9|325.9|327.95|325.95|327.9|325.9|4
1724954730000|2024-08-29 18:05:30|327.89|325.89|327.9|325.9|327.9|325.9|327.89|325.89|2
1724954740000|2024-08-29 18:05:40|327.82|325.82|327.77|325.77|327.82|325.82|327.77|325.77|4
1724954750000|2024-08-29 18:05:50|327.75|325.75|327.77|325.77|327.78|325.78|327.75|325.75|3
1724954760000|2024-08-29 18:06:00|327.76|325.76|327.74|325.74|327.8|325.8|327.74|325.74|8
1724954770000|2024-08-29 18:06:10|327.72|325.72|327.7|325.7|327.72|325.72|327.69|325.69|4
1724954780000|2024-08-29 18:06:20|327.69|325.69|327.7|325.7|327.7|325.7|327.67|325.67|7
1724954790000|2024-08-29 18:06:30|327.71|325.71|327.69|325.69|327.71|325.71|327.68|325.68|5
1724954800000|2024-08-29 18:06:40|327.68|325.68|327.52|325.52|327.7|325.7|327.52|325.52|4
1724954820000|2024-08-29 18:07:00|327.51|325.51|327.44|325.44|327.51|325.51|327.44|325.44|5
1724954830000|2024-08-29 18:07:10|327.36|325.36|327.34|325.34|327.36|325.36|327.34|325.34|2
1724954840000|2024-08-29 18:07:20|327.37|325.37|327.42|325.42|327.42|325.42|327.37|325.37|2
1724954860000|2024-08-29 18:07:40|327.4|325.4|327.39|325.39|327.4|325.4|327.39|325.39|4
1724954870000|2024-08-29 18:07:50|327.35|325.35|327.29|325.29|327.35|325.35|327.29|325.29|6
1724954880000|2024-08-29 18:08:00|327.3|325.3|327.3|325.3|327.3|325.3|327.3|325.3|1
1724954890000|2024-08-29 18:08:10|327.29|325.29|327.29|325.29|327.31|325.31|327.29|325.29|4
1724954910000|2024-08-29 18:08:30|327.28|325.28|327.29|325.29|327.29|325.29|327.26|325.26|3
1724954930000|2024-08-29 18:08:50|327.32|325.32|327.29|325.29|327.32|325.32|327.29|325.29|3
1724954940000|2024-08-29 18:09:00|327.27|325.27|327.21|325.21|327.27|325.27|327.18|325.18|8
1724954950000|2024-08-29 18:09:10|327.2|325.2|327.31|325.31|327.31|325.31|327.2|325.2|9
1724954960000|2024-08-29 18:09:20|327.3|325.3|327.02|325.02|327.3|325.3|327.02|325.02|11
1724954970000|2024-08-29 18:09:30|326.88|324.88|326.65|324.65|326.89|324.89|326.58|324.58|22
1724954980000|2024-08-29 18:09:40|326.64|324.64|326.8|324.8|326.8|324.8|326.64|324.64|7
1724954990000|2024-08-29 18:09:50|326.76|324.76|326.83|324.83|326.83|324.83|326.76|324.76|6
1724955000000|2024-08-29 18:10:00|326.81|324.81|326.7|324.7|326.81|324.81|326.7|324.7|15
1724955010000|2024-08-29 18:10:10|326.71|324.71|326.41|324.41|326.71|324.71|326.32|324.32|17
1724955020000|2024-08-29 18:10:20|326.39|324.39|326.02|324.02|326.48|324.48|326.02|324.02|27
1724955030000|2024-08-29 18:10:30|326.06|324.06|325.92|323.92|326.09|324.09|325.92|323.92|13
1724955040000|2024-08-29 18:10:40|325.85|323.85|325.29|323.29|325.85|323.85|325.28|323.28|19
1724955050000|2024-08-29 18:10:50|325.28|323.28|324.77|322.77|325.28|323.28|324.77|322.77|27
1724955060000|2024-08-29 18:11:00|324.83|322.83|325.24|323.24|325.24|323.24|324.83|322.83|26
1724955070000|2024-08-29 18:11:10|325.22|323.22|325.21|323.21|325.23|323.23|324.99|322.99|24
1724955080000|2024-08-29 18:11:20|325.22|323.22|325.27|323.27|325.28|323.28|325.13|323.13|21
1724955090000|2024-08-29 18:11:30|325.22|323.22|325.2|323.2|325.22|323.22|325.1|323.1|29
1724955100000|2024-08-29 18:11:40|325.19|323.19|325.41|323.41|325.41|323.41|325.16|323.16|24
1724955110000|2024-08-29 18:11:50|325.42|323.42|325.64|323.64|325.64|323.64|325.42|323.42|17
1724955120000|2024-08-29 18:12:00|325.63|323.63|325.76|323.76|325.76|323.76|325.63|323.63|16
1724955130000|2024-08-29 18:12:10|325.77|323.77|326.03|324.03|326.05|324.05|325.77|323.77|17
1724955150000|2024-08-29 18:12:30|326.06|324.06|326.07|324.07|326.08|324.08|326.03|324.03|8
1724955160000|2024-08-29 18:12:40|326.03|324.03|326.03|324.03|326.03|324.03|326.03|324.03|1
1724955170000|2024-08-29 18:12:50|325.97|323.97|325.88|323.88|325.97|323.97|325.86|323.86|9
1724955180000|2024-08-29 18:13:00|325.87|323.87|325.69|323.69|325.88|323.88|325.55|323.55|24
1724955190000|2024-08-29 18:13:10|325.7|323.7|325.71|323.71|325.79|323.79|325.7|323.7|10
1724955200000|2024-08-29 18:13:20|325.7|323.7|325.72|323.72|325.73|323.73|325.69|323.69|6
1724955210000|2024-08-29 18:13:30|325.73|323.73|325.74|323.74|325.74|323.74|325.72|323.72|5
1724955220000|2024-08-29 18:13:40|325.77|323.77|325.86|323.86|325.97|323.97|325.77|323.77|18
1724955230000|2024-08-29 18:13:50|325.87|323.87|325.83|323.83|325.9|323.9|325.78|323.78|17
1724955240000|2024-08-29 18:14:00|325.85|323.85|326.01|324.01|326.08|324.08|325.85|323.85|20
1724955250000|2024-08-29 18:14:10|326.05|324.05|325.91|323.91|326.06|324.06|325.91|323.91|21
1724955260000|2024-08-29 18:14:20|325.92|323.92|325.76|323.76|325.94|323.94|325.7|323.7|14
1724955270000|2024-08-29 18:14:30|325.75|323.75|325.76|323.76|325.8|323.8|325.73|323.73|16
1724955280000|2024-08-29 18:14:40|325.77|323.77|325.78|323.78|325.8|323.8|325.67|323.67|22
1724955290000|2024-08-29 18:14:50|325.79|323.79|325.83|323.83|325.83|323.83|325.75|323.75|10
1724955300000|2024-08-29 18:15:00|325.82|323.82|325.76|323.76|325.82|323.82|325.75|323.75|13
1724955310000|2024-08-29 18:15:10|325.77|323.77|325.75|323.75|325.87|323.87|325.73|323.73|10
1724955320000|2024-08-29 18:15:20|325.76|323.76|325.34|323.34|325.77|323.77|325.31|323.31|19
1724955330000|2024-08-29 18:15:30|325.26|323.26|324.52|322.52|325.27|323.27|324.52|322.52|36
1724955340000|2024-08-29 18:15:40|324.54|322.54|324.57|322.57|324.7|322.7|324.54|322.54|15
1724955350000|2024-08-29 18:15:50|324.56|322.56|324.39|322.39|324.56|322.56|324.28|322.28|19
1724955360000|2024-08-29 18:16:00|324.4|322.4|324.73|322.73|324.75|322.75|324.36|322.36|27
1724955370000|2024-08-29 18:16:10|324.75|322.75|324.43|322.43|324.83|322.83|324.43|322.43|26
1724955380000|2024-08-29 18:16:20|324.42|322.42|324.18|322.18|324.42|322.42|323.93|321.93|30
1724955390000|2024-08-29 18:16:30|324.2|322.2|324.32|322.32|324.39|322.39|324.2|322.2|29
1724955400000|2024-08-29 18:16:40|324.29|322.29|324.49|322.49|324.49|322.49|324.07|322.07|27
1724955410000|2024-08-29 18:16:50|324.5|322.5|324.56|322.56|324.6|322.6|324.46|322.46|23
1724955420000|2024-08-29 18:17:00|324.55|322.55|324.76|322.76|324.77|322.77|324.51|322.51|25
1724955430000|2024-08-29 18:17:10|324.7|322.7|324.66|322.66|324.85|322.85|324.65|322.65|26
1724955440000|2024-08-29 18:17:20|324.65|322.65|324.79|322.79|324.79|322.79|324.58|322.58|23
1724955450000|2024-08-29 18:17:30|324.8|322.8|325.03|323.03|325.05|323.05|324.8|322.8|21
1724955460000|2024-08-29 18:17:40|325.05|323.05|324.82|322.82|325.05|323.05|324.68|322.68|23
1724955470000|2024-08-29 18:17:50|324.8|322.8|324.76|322.76|324.82|322.82|324.76|322.76|14
1724955480000|2024-08-29 18:18:00|324.72|322.72|324.34|322.34|324.72|322.72|324.31|322.31|25
1724955490000|2024-08-29 18:18:10|324.32|322.32|323.97|321.97|324.32|322.32|323.82|321.82|24
1724955500000|2024-08-29 18:18:20|323.99|321.99|324.3|322.3|324.3|322.3|323.99|321.99|29
1724955510000|2024-08-29 18:18:30|324.32|322.32|324.43|322.43|324.52|322.52|324.32|322.32|26
1724955520000|2024-08-29 18:18:40|324.42|322.42|324.36|322.36|324.42|322.42|324.21|322.21|27
1724955530000|2024-08-29 18:18:50|324.37|322.37|324.5|322.5|324.5|322.5|324.36|322.36|19
1724955540000|2024-08-29 18:19:00|324.48|322.48|324.47|322.47|324.54|322.54|324.35|322.35|30
1724955550000|2024-08-29 18:19:10|324.49|322.49|324.51|322.51|324.58|322.58|324.46|322.46|22
1724955560000|2024-08-29 18:19:20|324.46|322.46|324.45|322.45|324.53|322.53|324.35|322.35|14
1724955570000|2024-08-29 18:19:30|324.44|322.44|324.16|322.16|324.44|322.44|324.16|322.16|26
1724955580000|2024-08-29 18:19:40|324.15|322.15|323.86|321.86|324.24|322.24|323.86|321.86|26
1724955590000|2024-08-29 18:19:50|323.83|321.83|323.9|321.9|323.95|321.95|323.82|321.82|25
1724955600000|2024-08-29 18:20:00|323.82|321.82|323.81|321.81|323.83|321.83|323.45|321.45|25
1724955610000|2024-08-29 18:20:10|323.85|321.85|323.66|321.66|323.98|321.98|323.66|321.66|23
1724955620000|2024-08-29 18:20:20|323.75|321.75|324.02|322.02|324.12|322.12|323.75|321.75|31
1724955630000|2024-08-29 18:20:30|324.04|322.04|324.03|322.03|324.2|322.2|323.96|321.96|27
1724955640000|2024-08-29 18:20:40|324.02|322.02|323.94|321.94|324.13|322.13|323.94|321.94|18
1724955650000|2024-08-29 18:20:50|323.96|321.96|324.13|322.13|324.16|322.16|323.93|321.93|20
1724955660000|2024-08-29 18:21:00|324.1|322.1|324.07|322.07|324.16|322.16|323.99|321.99|28
1724955670000|2024-08-29 18:21:10|324.05|322.05|324.29|322.29|324.3|322.3|324.01|322.01|27
1724955680000|2024-08-29 18:21:20|324.32|322.32|324.03|322.03|324.34|322.34|324|322|28
1724955690000|2024-08-29 18:21:30|324.04|322.04|324.16|322.16|324.16|322.16|323.92|321.92|24
1724955700000|2024-08-29 18:21:40|324.18|322.18|324.01|322.01|324.18|322.18|324|322|21
1724955710000|2024-08-29 18:21:50|324.02|322.02|324.12|322.12|324.13|322.13|324.01|322.01|17
1724955720000|2024-08-29 18:22:00|324.1|322.1|324.19|322.19|324.19|322.19|324.03|322.03|21
1724955730000|2024-08-29 18:22:10|324.22|322.22|324.23|322.23|324.25|322.25|324.2|322.2|7
1724955740000|2024-08-29 18:22:20|324.24|322.24|324.26|322.26|324.32|322.32|324.23|322.23|24
1724955750000|2024-08-29 18:22:30|324.27|322.27|324.24|322.24|324.39|322.39|324.23|322.23|23
1724955760000|2024-08-29 18:22:40|324.25|322.25|324.45|322.45|324.46|322.46|324.25|322.25|23
1724955770000|2024-08-29 18:22:50|324.46|322.46|324.38|322.38|324.53|322.53|324.38|322.38|15
1724955780000|2024-08-29 18:23:00|324.37|322.37|324.64|322.64|324.64|322.64|324.34|322.34|23
1724955790000|2024-08-29 18:23:10|324.71|322.71|324.76|322.76|324.76|322.76|324.68|322.68|17
1724955800000|2024-08-29 18:23:20|324.73|322.73|324.67|322.67|324.75|322.75|324.62|322.62|22
1724955810000|2024-08-29 18:23:30|324.72|322.72|324.83|322.83|324.83|322.83|324.66|322.66|21
1724955820000|2024-08-29 18:23:40|324.86|322.86|325.08|323.08|325.08|323.08|324.83|322.83|19
1724955830000|2024-08-29 18:23:50|325.06|323.06|324.9|322.9|325.07|323.07|324.9|322.9|19
1724955840000|2024-08-29 18:24:00|324.82|322.82|325.02|323.02|325.03|323.03|324.78|322.78|23
1724955850000|2024-08-29 18:24:10|324.99|322.99|325.23|323.23|325.23|323.23|324.98|322.98|22
1724955860000|2024-08-29 18:24:20|325.26|323.26|325.23|323.23|325.26|323.26|325.23|323.23|2
1724955870000|2024-08-29 18:24:30|325.31|323.31|325.26|323.26|325.31|323.31|325.19|323.19|21
1724955880000|2024-08-29 18:24:40|325.27|323.27|325.3|323.3|325.3|323.3|325.25|323.25|6
1724955890000|2024-08-29 18:24:50|325.31|323.31|325.44|323.44|325.44|323.44|325.31|323.31|12
1724955900000|2024-08-29 18:25:00|325.43|323.43|325.56|323.56|325.56|323.56|325.38|323.38|15
1724955910000|2024-08-29 18:25:10|325.55|323.55|325.54|323.54|325.62|323.62|325.5|323.5|19
1724955920000|2024-08-29 18:25:20|325.51|323.51|325.61|323.61|325.64|323.64|325.49|323.49|29
1724955930000|2024-08-29 18:25:30|325.6|323.6|325.39|323.39|325.61|323.61|325.39|323.39|12
1724955940000|2024-08-29 18:25:40|325.31|323.31|325.31|323.31|325.38|323.38|325.27|323.27|21
1724955950000|2024-08-29 18:25:50|325.3|323.3|325.39|323.39|325.39|323.39|325.3|323.3|17
1724955960000|2024-08-29 18:26:00|325.38|323.38|325.19|323.19|325.4|323.4|325.19|323.19|20
1724955980000|2024-08-29 18:26:20|325.24|323.24|325.21|323.21|325.26|323.26|325.19|323.19|10
1724955990000|2024-08-29 18:26:30|325.19|323.19|325.22|323.22|325.26|323.26|325.15|323.15|11
1724956000000|2024-08-29 18:26:40|325.2|323.2|325.24|323.24|325.24|323.24|325.13|323.13|18
1724956010000|2024-08-29 18:26:50|325.25|323.25|325.26|323.26|325.3|323.3|325.25|323.25|19
1724956020000|2024-08-29 18:27:00|325.25|323.25|324.83|322.83|325.3|323.3|324.83|322.83|22
1724956030000|2024-08-29 18:27:10|324.88|322.88|324.82|322.82|324.88|322.88|324.8|322.8|22
1724956040000|2024-08-29 18:27:20|324.83|322.83|324.74|322.74|324.83|322.83|324.72|322.72|12
1724956050000|2024-08-29 18:27:30|324.72|322.72|324.66|322.66|324.72|322.72|324.66|322.66|8
1724956060000|2024-08-29 18:27:40|324.59|322.59|324.34|322.34|324.59|322.59|324.34|322.34|7
1724956070000|2024-08-29 18:27:50|324.33|322.33|324.23|322.23|324.33|322.33|324.23|322.23|11
1724956080000|2024-08-29 18:28:00|324.21|322.21|324.11|322.11|324.23|322.23|324.11|322.11|16
1724956090000|2024-08-29 18:28:10|324.1|322.1|323.68|321.68|324.1|322.1|323.67|321.67|26
1724956100000|2024-08-29 18:28:20|323.67|321.67|323.57|321.57|323.7|321.7|323.56|321.56|14
1724956110000|2024-08-29 18:28:30|323.61|321.61|323.68|321.68|323.68|321.68|323.59|321.59|11
1724956120000|2024-08-29 18:28:40|323.69|321.69|323.82|321.82|323.84|321.84|323.69|321.69|12
1724956130000|2024-08-29 18:28:50|323.83|321.83|323.85|321.85|323.9|321.9|323.83|321.83|22
1724956140000|2024-08-29 18:29:00|323.84|321.84|323.7|321.7|323.87|321.87|323.66|321.66|16
1724956150000|2024-08-29 18:29:10|323.68|321.68|323.89|321.89|323.89|321.89|323.67|321.67|14
1724956160000|2024-08-29 18:29:20|323.91|321.91|324|322|324.03|322.03|323.91|321.91|10
1724956170000|2024-08-29 18:29:30|324.01|322.01|324.07|322.07|324.07|322.07|324.01|322.01|5
1724956180000|2024-08-29 18:29:40|324.08|322.08|324.22|322.22|324.24|322.24|324.08|322.08|11
1724956190000|2024-08-29 18:29:50|324.2|322.2|323.99|321.99|324.2|322.2|323.99|321.99|8
1724956200000|2024-08-29 18:30:00|323.98|321.98|323.63|321.63|323.98|321.98|323.63|321.63|20
1724956210000|2024-08-29 18:30:10|323.62|321.62|323.69|321.69|323.7|321.7|323.6|321.6|19
1724956220000|2024-08-29 18:30:20|323.7|321.7|323.49|321.49|323.73|321.73|323.49|321.49|10
1724956230000|2024-08-29 18:30:30|323.5|321.5|323.75|321.75|323.76|321.76|323.4|321.4|26
1724956240000|2024-08-29 18:30:40|323.76|321.76|323.72|321.72|323.76|321.76|323.69|321.69|30
1724956250000|2024-08-29 18:30:50|323.73|321.73|323.72|321.72|323.77|321.77|323.72|321.72|12
1724956260000|2024-08-29 18:31:00|323.69|321.69|323.54|321.54|323.69|321.69|323.52|321.52|14
1724956270000|2024-08-29 18:31:10|323.55|321.55|323.51|321.51|323.56|321.56|323.46|321.46|10
1724956280000|2024-08-29 18:31:20|323.53|321.53|323.6|321.6|323.6|321.6|323.53|321.53|6
1724956290000|2024-08-29 18:31:30|323.64|321.64|323.71|321.71|323.71|321.71|323.64|321.64|7
1724956300000|2024-08-29 18:31:40|323.68|321.68|323.58|321.58|323.7|321.7|323.58|321.58|8
1724956310000|2024-08-29 18:31:50|323.59|321.59|323.69|321.69|323.69|321.69|323.59|321.59|11
1724956320000|2024-08-29 18:32:00|323.78|321.78|323.81|321.81|323.82|321.82|323.78|321.78|14
1724956330000|2024-08-29 18:32:10|323.82|321.82|323.69|321.69|323.83|321.83|323.67|321.67|14
1724956340000|2024-08-29 18:32:20|323.71|321.71|324.08|322.08|324.08|322.08|323.71|321.71|13
1724956350000|2024-08-29 18:32:30|324.05|322.05|324|322|324.05|322.05|324|322|4
1724956360000|2024-08-29 18:32:40|323.95|321.95|323.92|321.92|323.99|321.99|323.9|321.9|16
1724956370000|2024-08-29 18:32:50|323.91|321.91|323.74|321.74|323.92|321.92|323.73|321.73|16
1724956380000|2024-08-29 18:33:00|323.73|321.73|323.68|321.68|323.74|321.74|323.62|321.62|18
1724956390000|2024-08-29 18:33:10|323.69|321.69|323.85|321.85|323.85|321.85|323.65|321.65|20
1724956400000|2024-08-29 18:33:20|323.84|321.84|323.92|321.92|323.92|321.92|323.84|321.84|16
1724956410000|2024-08-29 18:33:30|323.94|321.94|323.97|321.97|324|322|323.94|321.94|16
1724956420000|2024-08-29 18:33:40|323.96|321.96|323.96|321.96|324|322|323.93|321.93|14
1724956430000|2024-08-29 18:33:50|323.97|321.97|323.99|321.99|324.07|322.07|323.97|321.97|15
1724956440000|2024-08-29 18:34:00|324|322|324.05|322.05|324.05|322.05|324|322|15
1724956450000|2024-08-29 18:34:10|323.9|321.9|323.89|321.89|323.9|321.9|323.82|321.82|14
1724956460000|2024-08-29 18:34:20|323.9|321.9|324.18|322.18|324.18|322.18|323.9|321.9|13
1724956470000|2024-08-29 18:34:30|324.2|322.2|324.05|322.05|324.21|322.21|324.02|322.02|25
1724956480000|2024-08-29 18:34:40|324.08|322.08|323.84|321.84|324.08|322.08|323.84|321.84|23
1724956490000|2024-08-29 18:34:50|323.85|321.85|323.79|321.79|323.85|321.85|323.79|321.79|11
1724956500000|2024-08-29 18:35:00|323.81|321.81|323.7|321.7|323.85|321.85|323.68|321.68|23
1724956510000|2024-08-29 18:35:10|323.68|321.68|323.66|321.66|323.68|321.68|323.61|321.61|15
1724956520000|2024-08-29 18:35:20|323.67|321.67|323.56|321.56|323.67|321.67|323.52|321.52|19
1724956530000|2024-08-29 18:35:30|323.55|321.55|323.46|321.46|323.56|321.56|323.44|321.44|19
1724956540000|2024-08-29 18:35:40|323.47|321.47|323.63|321.63|323.66|321.66|323.47|321.47|11
1724956550000|2024-08-29 18:35:50|323.66|321.66|323.54|321.54|323.72|321.72|323.51|321.51|23
1724956560000|2024-08-29 18:36:00|323.52|321.52|323.56|321.56|323.57|321.57|323.52|321.52|18
1724956570000|2024-08-29 18:36:10|323.51|321.51|323.68|321.68|323.68|321.68|323.46|321.46|15
1724956580000|2024-08-29 18:36:20|323.65|321.65|323.51|321.51|323.67|321.67|323.48|321.48|15
1724956590000|2024-08-29 18:36:30|323.5|321.5|323.51|321.51|323.53|321.53|323.48|321.48|14
1724956600000|2024-08-29 18:36:40|323.44|321.44|323.33|321.33|323.45|321.45|323.31|321.31|13
1724956610000|2024-08-29 18:36:50|323.32|321.32|323.25|321.25|323.32|321.32|323.25|321.25|4
1724956620000|2024-08-29 18:37:00|323.22|321.22|322.52|320.52|323.22|321.22|322.52|320.52|24
1724956630000|2024-08-29 18:37:10|322.53|320.53|322.6|320.6|322.67|320.67|322.51|320.51|15
1724956640000|2024-08-29 18:37:20|322.59|320.59|322.99|320.99|323|321|322.58|320.58|15
1724956650000|2024-08-29 18:37:30|322.98|320.98|322.98|320.98|323|321|322.9|320.9|16
1724956660000|2024-08-29 18:37:40|322.99|320.99|322.86|320.86|323.02|321.02|322.86|320.86|23
1724956670000|2024-08-29 18:37:50|322.88|320.88|323.11|321.11|323.11|321.11|322.88|320.88|7
1724956680000|2024-08-29 18:38:00|323.1|321.1|322.61|320.61|323.1|321.1|322.6|320.6|19
1724956690000|2024-08-29 18:38:10|322.62|320.62|322.14|320.14|322.62|320.62|322.14|320.14|13
1724956700000|2024-08-29 18:38:20|322.12|320.12|322.06|320.06|322.22|320.22|322.05|320.05|22
1724956710000|2024-08-29 18:38:30|322.04|320.04|322.26|320.26|322.27|320.27|321.98|319.98|17
1724956720000|2024-08-29 18:38:40|322.28|320.28|322.33|320.33|322.33|320.33|322.21|320.21|10
1724956730000|2024-08-29 18:38:50|322.3|320.3|322.26|320.26|322.32|320.32|322.24|320.24|13
1724956740000|2024-08-29 18:39:00|322.27|320.27|322.35|320.35|322.35|320.35|322.27|320.27|8
1724956750000|2024-08-29 18:39:10|322.33|320.33|322.36|320.36|322.36|320.36|322.2|320.2|16
1724956760000|2024-08-29 18:39:20|322.37|320.37|322.55|320.55|322.67|320.67|322.37|320.37|22
1724956770000|2024-08-29 18:39:30|322.53|320.53|322.46|320.46|322.55|320.55|322.4|320.4|17
1724956780000|2024-08-29 18:39:40|322.47|320.47|322.32|320.32|322.54|320.54|322.27|320.27|19
1724956790000|2024-08-29 18:39:50|322.39|320.39|322.53|320.53|322.53|320.53|322.39|320.39|11
1724956800000|2024-08-29 18:40:00|322.5|320.5|322.46|320.46|322.67|320.67|322.46|320.46|22
1724956810000|2024-08-29 18:40:10|322.44|320.44|322.69|320.69|322.69|320.69|322.41|320.41|18
1724956820000|2024-08-29 18:40:20|322.68|320.68|322.78|320.78|322.78|320.78|322.66|320.66|16
1724956830000|2024-08-29 18:40:30|322.79|320.79|322.73|320.73|322.9|320.9|322.73|320.73|17
1724956840000|2024-08-29 18:40:40|322.72|320.72|322.66|320.66|322.72|320.72|322.57|320.57|22
1724956850000|2024-08-29 18:40:50|322.65|320.65|322.43|320.43|322.68|320.68|322.43|320.43|19
1724956860000|2024-08-29 18:41:00|322.42|320.42|322.39|320.39|322.48|320.48|322.38|320.38|19
1724956870000|2024-08-29 18:41:10|322.4|320.4|322.4|320.4|322.45|320.45|322.39|320.39|17
1724956880000|2024-08-29 18:41:20|322.41|320.41|322.44|320.44|322.48|320.48|322.41|320.41|20
1724956890000|2024-08-29 18:41:30|322.42|320.42|322.41|320.41|322.45|320.45|322.41|320.41|14
1724956900000|2024-08-29 18:41:40|322.36|320.36|322.17|320.17|322.36|320.36|322.15|320.15|20
1724956910000|2024-08-29 18:41:50|322.16|320.16|322.17|320.17|322.18|320.18|322.12|320.12|7
1724956920000|2024-08-29 18:42:00|322.16|320.16|321.95|319.95|322.17|320.17|321.95|319.95|21
1724956930000|2024-08-29 18:42:10|321.96|319.96|322.21|320.21|322.22|320.22|321.95|319.95|16
1724956940000|2024-08-29 18:42:20|322.2|320.2|322.03|320.03|322.2|320.2|322.03|320.03|25
1724956950000|2024-08-29 18:42:30|322.01|320.01|322.1|320.1|322.1|320.1|322|320|6
1724956960000|2024-08-29 18:42:40|322.11|320.11|322.09|320.09|322.11|320.11|322.05|320.05|23
1724956970000|2024-08-29 18:42:50|322.08|320.08|322.21|320.21|322.21|320.21|322.07|320.07|10
1724956980000|2024-08-29 18:43:00|322.18|320.18|321.64|319.64|322.18|320.18|321.64|319.64|21
1724956990000|2024-08-29 18:43:10|321.63|319.63|321.77|319.77|321.8|319.8|321.56|319.56|28
1724957000000|2024-08-29 18:43:20|321.72|319.72|321.62|319.62|321.73|319.73|321.61|319.61|18
1724957010000|2024-08-29 18:43:30|321.61|319.61|321.88|319.88|321.91|319.91|321.61|319.61|21
1724957020000|2024-08-29 18:43:40|321.89|319.89|321.79|319.79|321.89|319.89|321.78|319.78|19
1724957030000|2024-08-29 18:43:50|321.83|319.83|321.95|319.95|321.95|319.95|321.81|319.81|12
1724957040000|2024-08-29 18:44:00|321.93|319.93|321.93|319.93|321.96|319.96|321.93|319.93|13
1724957050000|2024-08-29 18:44:10|321.95|319.95|321.76|319.76|321.95|319.95|321.75|319.75|16
1724957060000|2024-08-29 18:44:20|321.75|319.75|321.72|319.72|321.75|319.75|321.69|319.69|19
1724957070000|2024-08-29 18:44:30|321.68|319.68|321.77|319.77|321.81|319.81|321.68|319.68|21
1724957080000|2024-08-29 18:44:40|321.76|319.76|321.8|319.8|321.83|319.83|321.76|319.76|18
1724957090000|2024-08-29 18:44:50|321.82|319.82|321.76|319.76|321.86|319.86|321.74|319.74|22
1724957100000|2024-08-29 18:45:00|321.78|319.78|321.77|319.77|321.84|319.84|321.77|319.77|22
1724957110000|2024-08-29 18:45:10|321.76|319.76|321.71|319.71|321.76|319.76|321.63|319.63|23
1724957120000|2024-08-29 18:45:20|321.69|319.69|321.79|319.79|321.89|319.89|321.66|319.66|15
1724957130000|2024-08-29 18:45:30|321.78|319.78|321.8|319.8|321.81|319.81|321.71|319.71|15
1724957140000|2024-08-29 18:45:40|321.83|319.83|321.54|319.54|321.83|319.83|321.54|319.54|20
1724957150000|2024-08-29 18:45:50|321.55|319.55|321.32|319.32|321.55|319.55|321.32|319.32|16
1724957160000|2024-08-29 18:46:00|321.33|319.33|321.89|319.89|321.89|319.89|321.33|319.33|22
1724957170000|2024-08-29 18:46:10|321.88|319.88|321.8|319.8|321.91|319.91|321.7|319.7|29
1724957180000|2024-08-29 18:46:20|321.78|319.78|322.04|320.04|322.05|320.05|321.77|319.77|20
1724957190000|2024-08-29 18:46:30|322.03|320.03|321.77|319.77|322.03|320.03|321.77|319.77|25
1724957200000|2024-08-29 18:46:40|321.73|319.73|321.44|319.44|321.73|319.73|321.44|319.44|17
1724957210000|2024-08-29 18:46:50|321.4|319.4|321.45|319.45|321.57|319.57|321.39|319.39|24
1724957220000|2024-08-29 18:47:00|321.44|319.44|321.81|319.81|321.82|319.82|321.44|319.44|23
1724957230000|2024-08-29 18:47:10|321.77|319.77|321.79|319.79|321.79|319.79|321.74|319.74|7
1724957240000|2024-08-29 18:47:20|321.77|319.77|321.75|319.75|321.79|319.79|321.63|319.63|27
1724957250000|2024-08-29 18:47:30|321.79|319.79|321.94|319.94|321.94|319.94|321.78|319.78|26
1724957260000|2024-08-29 18:47:40|321.98|319.98|322.09|320.09|322.09|320.09|321.95|319.95|22
1724957270000|2024-08-29 18:47:50|322.07|320.07|321.69|319.69|322.09|320.09|321.69|319.69|29
1724957280000|2024-08-29 18:48:00|321.62|319.62|321.07|319.07|321.64|319.64|321.07|319.07|23
1724957290000|2024-08-29 18:48:10|321.06|319.06|320.64|318.64|321.1|319.1|320.64|318.64|25
1724957300000|2024-08-29 18:48:20|320.63|318.63|321.31|319.31|321.31|319.31|320.63|318.63|20
1724957310000|2024-08-29 18:48:30|321.29|319.29|321.1|319.1|321.29|319.29|321.09|319.09|27
1724957320000|2024-08-29 18:48:40|321.11|319.11|321.18|319.18|321.3|319.3|321.11|319.11|16
1724957330000|2024-08-29 18:48:50|321.17|319.17|321.26|319.26|321.26|319.26|321.06|319.06|20
1724957340000|2024-08-29 18:49:00|321.27|319.27|321.29|319.29|321.34|319.34|321.17|319.17|20
1724957350000|2024-08-29 18:49:10|321.31|319.31|321.27|319.27|321.31|319.31|321.22|319.22|17
1724957360000|2024-08-29 18:49:20|321.26|319.26|321.31|319.31|321.35|319.35|321.2|319.2|17
1724957370000|2024-08-29 18:49:30|321.32|319.32|321.38|319.38|321.38|319.38|321.28|319.28|21
1724957380000|2024-08-29 18:49:40|321.37|319.37|321.38|319.38|321.38|319.38|321.35|319.35|12
1724957390000|2024-08-29 18:49:50|321.37|319.37|321.38|319.38|321.38|319.38|321.37|319.37|2
1724957400000|2024-08-29 18:50:00|321.36|319.36|321.13|319.13|321.36|319.36|321.13|319.13|16
1724957410000|2024-08-29 18:50:10|321.12|319.12|321.17|319.17|321.17|319.17|321.1|319.1|17
1724957420000|2024-08-29 18:50:20|321.19|319.19|321.08|319.08|321.24|319.24|321.08|319.08|17
1724957430000|2024-08-29 18:50:30|321.11|319.11|320.98|318.98|321.16|319.16|320.98|318.98|21
1724957440000|2024-08-29 18:50:40|320.96|318.96|321.1|319.1|321.13|319.13|320.94|318.94|25
1724957450000|2024-08-29 18:50:50|321.11|319.11|321.01|319.01|321.11|319.11|320.99|318.99|19
1724957460000|2024-08-29 18:51:00|321|319|321|319|321.04|319.04|320.95|318.95|22
1724957470000|2024-08-29 18:51:10|321.01|319.01|320.76|318.76|321.04|319.04|320.76|318.76|20
1724957480000|2024-08-29 18:51:20|320.75|318.75|320.74|318.74|320.77|318.77|320.69|318.69|17
1724957490000|2024-08-29 18:51:30|320.75|318.75|320.72|318.72|320.75|318.75|320.67|318.67|19
1724957500000|2024-08-29 18:51:40|320.77|318.77|320.62|318.62|320.77|318.77|320.62|318.62|18
1724957510000|2024-08-29 18:51:50|320.61|318.61|320.65|318.65|320.65|318.65|320.61|318.61|3
1724957520000|2024-08-29 18:52:00|320.64|318.64|320.63|318.63|320.75|318.75|320.63|318.63|22
1724957530000|2024-08-29 18:52:10|320.62|318.62|320.49|318.49|320.65|318.65|320.39|318.39|22
1724957540000|2024-08-29 18:52:20|320.54|318.54|320.5|318.5|320.58|318.58|320.47|318.47|21
1724957550000|2024-08-29 18:52:30|320.49|318.49|320.58|318.58|320.59|318.59|320.48|318.48|19
1724957560000|2024-08-29 18:52:40|320.59|318.59|320.66|318.66|320.67|318.67|320.59|318.59|5
1724957570000|2024-08-29 18:52:50|320.65|318.65|320.69|318.69|320.69|318.69|320.64|318.64|6
1724957580000|2024-08-29 18:53:00|320.78|318.78|320.77|318.77|320.78|318.78|320.76|318.76|3
1724957590000|2024-08-29 18:53:10|320.81|318.81|320.59|318.59|320.81|318.81|320.59|318.59|18
1724957600000|2024-08-29 18:53:20|320.58|318.58|320.32|318.32|320.58|318.58|320.31|318.31|22
1724957610000|2024-08-29 18:53:30|320.38|318.38|320.17|318.17|320.38|318.38|320.16|318.16|17
1724957620000|2024-08-29 18:53:40|320.2|318.2|320.33|318.33|320.33|318.33|320.2|318.2|17
1724957630000|2024-08-29 18:53:50|320.31|318.31|320.3|318.3|320.31|318.31|320.22|318.22|16
1724957640000|2024-08-29 18:54:00|320.29|318.29|320.36|318.36|320.36|318.36|320.19|318.19|27
1724957650000|2024-08-29 18:54:10|320.31|318.31|320.47|318.47|320.47|318.47|320.31|318.31|15
1724957660000|2024-08-29 18:54:20|320.43|318.43|320.46|318.46|320.46|318.46|320.4|318.4|17
1724957670000|2024-08-29 18:54:30|320.4|318.4|320.45|318.45|320.49|318.49|320.38|318.38|11
1724957680000|2024-08-29 18:54:40|320.53|318.53|320.47|318.47|320.55|318.55|320.47|318.47|6
1724957690000|2024-08-29 18:54:50|320.54|318.54|320.61|318.61|320.61|318.61|320.51|318.51|10
1724957700000|2024-08-29 18:55:00|320.62|318.62|320.3|318.3|320.66|318.66|320.12|318.12|28
1724957710000|2024-08-29 18:55:10|320.24|318.24|320.23|318.23|320.46|318.46|320.23|318.23|16
1724957720000|2024-08-29 18:55:20|320.21|318.21|320.28|318.28|320.28|318.28|320.2|318.2|11
1724957730000|2024-08-29 18:55:30|320.29|318.29|320.55|318.55|320.63|318.63|320.29|318.29|28
1724957740000|2024-08-29 18:55:40|320.53|318.53|320.5|318.5|320.66|318.66|320.49|318.49|20
1724957750000|2024-08-29 18:55:50|320.55|318.55|320.56|318.56|320.65|318.65|320.45|318.45|23
1724957760000|2024-08-29 18:56:00|320.55|318.55|320.53|318.53|320.55|318.55|320.44|318.44|23
1724957770000|2024-08-29 18:56:10|320.58|318.58|320.85|318.85|320.85|318.85|320.58|318.58|10
1724957780000|2024-08-29 18:56:20|320.89|318.89|320.92|318.92|320.92|318.92|320.77|318.77|23
1724957790000|2024-08-29 18:56:30|320.93|318.93|320.91|318.91|321.07|319.07|320.82|318.82|25
1724957800000|2024-08-29 18:56:40|320.9|318.9|320.91|318.91|320.91|318.91|320.85|318.85|16
1724957810000|2024-08-29 18:56:50|320.95|318.95|320.96|318.96|320.99|318.99|320.91|318.91|20
1724957820000|2024-08-29 18:57:00|320.98|318.98|320.87|318.87|320.98|318.98|320.87|318.87|10
1724957830000|2024-08-29 18:57:10|320.86|318.86|320.74|318.74|320.86|318.86|320.61|318.61|21
1724957840000|2024-08-29 18:57:20|320.75|318.75|320.75|318.75|320.76|318.76|320.67|318.67|18
1724957850000|2024-08-29 18:57:30|320.76|318.76|320.54|318.54|320.76|318.76|320.49|318.49|18
1724957860000|2024-08-29 18:57:40|320.53|318.53|320.48|318.48|320.53|318.53|320.44|318.44|14
1724957870000|2024-08-29 18:57:50|320.47|318.47|320.37|318.37|320.48|318.48|320.33|318.33|14
1724957880000|2024-08-29 18:58:00|320.36|318.36|320.28|318.28|320.37|318.37|320.22|318.22|28
1724957890000|2024-08-29 18:58:10|320.27|318.27|320.17|318.17|320.27|318.27|319.98|317.98|21
1724957900000|2024-08-29 18:58:20|320.19|318.19|320.09|318.09|320.2|318.2|320.09|318.09|17
1724957910000|2024-08-29 18:58:30|320|318|320.11|318.11|320.11|318.11|320|318|7
1724957920000|2024-08-29 18:58:40|320.12|318.12|320.24|318.24|320.25|318.25|320.12|318.12|13
1724957930000|2024-08-29 18:58:50|320.23|318.23|320.25|318.25|320.27|318.27|320.22|318.22|12
1724957940000|2024-08-29 18:59:00|320.24|318.24|320.26|318.26|320.29|318.29|320.23|318.23|15
1724957950000|2024-08-29 18:59:10|320.27|318.27|320.3|318.3|320.3|318.3|320.25|318.25|18
1724957960000|2024-08-29 18:59:20|320.29|318.29|320.29|318.29|320.3|318.3|320.27|318.27|4
1724957970000|2024-08-29 18:59:30|320.27|318.27|319.69|317.69|320.27|318.27|319.69|317.69|20
1724957980000|2024-08-29 18:59:40|319.68|317.68|319.78|317.78|319.79|317.79|319.66|317.66|10
1724957990000|2024-08-29 18:59:50|319.79|317.79|319.81|317.81|319.83|317.83|319.79|317.79|9
1724958000000|2024-08-29 19:00:00|319.82|317.82|319.96|317.96|319.96|317.96|319.78|317.78|22
1724958010000|2024-08-29 19:00:10|319.97|317.97|320.13|318.13|320.13|318.13|319.85|317.85|17
1724958020000|2024-08-29 19:00:20|320.11|318.11|319.95|317.95|320.2|318.2|319.94|317.94|23
1724958030000|2024-08-29 19:00:30|319.94|317.94|319.86|317.86|319.94|317.94|319.73|317.73|25
1724958040000|2024-08-29 19:00:40|319.84|317.84|319.76|317.76|320.01|318.01|319.76|317.76|28
1724958050000|2024-08-29 19:00:50|319.75|317.75|319.72|317.72|319.76|317.76|319.72|317.72|10
1724958060000|2024-08-29 19:01:00|319.76|317.76|319.82|317.82|319.86|317.86|319.75|317.75|22
1724958070000|2024-08-29 19:01:10|319.81|317.81|319.77|317.77|319.85|317.85|319.77|317.77|20
1724958080000|2024-08-29 19:01:20|319.78|317.78|319.73|317.73|319.8|317.8|319.68|317.68|19
1724958090000|2024-08-29 19:01:30|319.72|317.72|319.81|317.81|319.81|317.81|319.7|317.7|9
1724958100000|2024-08-29 19:01:40|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1724958110000|2024-08-29 19:01:50|319.83|317.83|319.81|317.81|319.83|317.83|319.78|317.78|13
1724958120000|2024-08-29 19:02:00|319.8|317.8|319.67|317.67|319.8|317.8|319.67|317.67|19
1724958130000|2024-08-29 19:02:10|319.65|317.65|319.76|317.76|319.8|317.8|319.65|317.65|20
1724958140000|2024-08-29 19:02:20|319.74|317.74|319.74|317.74|319.8|317.8|319.72|317.72|10
1724958150000|2024-08-29 19:02:30|319.73|317.73|319.79|317.79|319.79|317.79|319.66|317.66|13
1724958160000|2024-08-29 19:02:40|319.8|317.8|319.69|317.69|319.8|317.8|319.69|317.69|21
1724958170000|2024-08-29 19:02:50|319.67|317.67|319.57|317.57|319.67|317.67|319.57|317.57|18
1724958180000|2024-08-29 19:03:00|319.62|317.62|319.34|317.34|319.62|317.62|319.34|317.34|20
1724958190000|2024-08-29 19:03:10|319.33|317.33|319.25|317.25|319.39|317.39|319.25|317.25|20
1724958200000|2024-08-29 19:03:20|319.24|317.24|319.18|317.18|319.34|317.34|319.18|317.18|21
1724958210000|2024-08-29 19:03:30|319.19|317.19|319.18|317.18|319.2|317.2|319.06|317.06|13
1724958220000|2024-08-29 19:03:40|319.2|317.2|319.35|317.35|319.35|317.35|319.2|317.2|7
1724958230000|2024-08-29 19:03:50|319.37|317.37|319.29|317.29|319.39|317.39|319.26|317.26|18
1724958240000|2024-08-29 19:04:00|319.28|317.28|319.42|317.42|319.43|317.43|319.22|317.22|23
1724958250000|2024-08-29 19:04:10|319.4|317.4|319.27|317.27|319.4|317.4|319.24|317.24|21
1724958260000|2024-08-29 19:04:20|319.26|317.26|319.28|317.28|319.3|317.3|319.25|317.25|12
1724958270000|2024-08-29 19:04:30|319.27|317.27|319.28|317.28|319.3|317.3|319.22|317.22|18
1724958280000|2024-08-29 19:04:40|319.27|317.27|319.23|317.23|319.3|317.3|319.2|317.2|12
1724958290000|2024-08-29 19:04:50|319.22|317.22|319.25|317.25|319.29|317.29|319.19|317.19|17
1724958300000|2024-08-29 19:05:00|319.29|317.29|319.36|317.36|319.36|317.36|319.29|317.29|6
1724958310000|2024-08-29 19:05:10|319.45|317.45|319.48|317.48|319.48|317.48|319.45|317.45|12
1724958320000|2024-08-29 19:05:20|319.47|317.47|319.55|317.55|319.55|317.55|319.47|317.47|8
1724958330000|2024-08-29 19:05:30|319.56|317.56|319.75|317.75|319.75|317.75|319.56|317.56|17
1724958340000|2024-08-29 19:05:40|319.73|317.73|319.85|317.85|319.85|317.85|319.72|317.72|17
1724958350000|2024-08-29 19:05:50|319.84|317.84|319.89|317.89|319.9|317.9|319.84|317.84|13
1724958360000|2024-08-29 19:06:00|319.9|317.9|319.87|317.87|319.9|317.9|319.82|317.82|13
1724958370000|2024-08-29 19:06:10|319.89|317.89|319.85|317.85|319.92|317.92|319.81|317.81|20
1724958380000|2024-08-29 19:06:20|319.86|317.86|320.05|318.05|320.05|318.05|319.86|317.86|17
1724958390000|2024-08-29 19:06:30|320.06|318.06|320.17|318.17|320.17|318.17|320.06|318.06|16
1724958400000|2024-08-29 19:06:40|320.18|318.18|320.35|318.35|320.38|318.38|320.18|318.18|19
1724958410000|2024-08-29 19:06:50|320.36|318.36|320.34|318.34|320.37|318.37|320.34|318.34|14
1724958420000|2024-08-29 19:07:00|320.26|318.26|320.17|318.17|320.26|318.26|320.13|318.13|22
1724958430000|2024-08-29 19:07:10|320.19|318.19|320.34|318.34|320.34|318.34|320.19|318.19|15
1724958440000|2024-08-29 19:07:20|320.33|318.33|320.24|318.24|320.33|318.33|320.22|318.22|19
1724958450000|2024-08-29 19:07:30|320.28|318.28|320.67|318.67|320.67|318.67|320.28|318.28|12
1724958460000|2024-08-29 19:07:40|320.69|318.69|320.63|318.63|320.77|318.77|320.63|318.63|17
1724958470000|2024-08-29 19:07:50|320.57|318.57|320.4|318.4|320.61|318.61|320.36|318.36|20
1724958480000|2024-08-29 19:08:00|320.36|318.36|320.53|318.53|320.53|318.53|320.34|318.34|13
1724958490000|2024-08-29 19:08:10|320.52|318.52|320.41|318.41|320.52|318.52|320.33|318.33|19
1724958500000|2024-08-29 19:08:20|320.39|318.39|320.47|318.47|320.5|318.5|320.38|318.38|17
1724958510000|2024-08-29 19:08:30|320.49|318.49|320.53|318.53|320.55|318.55|320.49|318.49|15
1724958520000|2024-08-29 19:08:40|320.52|318.52|320.51|318.51|320.55|318.55|320.49|318.49|15
1724958530000|2024-08-29 19:08:50|320.52|318.52|320.58|318.58|320.58|318.58|320.52|318.52|7
1724958540000|2024-08-29 19:09:00|320.56|318.56|320.6|318.6|320.6|318.6|320.52|318.52|16
1724958550000|2024-08-29 19:09:10|320.61|318.61|320.65|318.65|320.65|318.65|320.61|318.61|9
1724958560000|2024-08-29 19:09:20|320.64|318.64|320.61|318.61|320.65|318.65|320.58|318.58|19
1724958570000|2024-08-29 19:09:30|320.59|318.59|320.59|318.59|320.61|318.61|320.58|318.58|14
1724958580000|2024-08-29 19:09:40|320.58|318.58|320.55|318.55|320.6|318.6|320.55|318.55|13
1724958590000|2024-08-29 19:09:50|320.5|318.5|320.56|318.56|320.56|318.56|320.48|318.48|8
1724958600000|2024-08-29 19:10:00|320.55|318.55|320.64|318.64|320.64|318.64|320.55|318.55|13
1724958610000|2024-08-29 19:10:10|320.61|318.61|320.64|318.64|320.65|318.65|320.56|318.56|11
1724958620000|2024-08-29 19:10:20|320.6|318.6|320.62|318.62|320.64|318.64|320.6|318.6|13
1724958630000|2024-08-29 19:10:30|320.64|318.64|320.69|318.69|320.71|318.71|320.64|318.64|7
1724958640000|2024-08-29 19:10:40|320.74|318.74|320.57|318.57|320.8|318.8|320.57|318.57|13
1724958650000|2024-08-29 19:10:50|320.58|318.58|320.57|318.57|320.63|318.63|320.53|318.53|9
1724958660000|2024-08-29 19:11:00|320.59|318.59|320.45|318.45|320.59|318.59|320.39|318.39|19
1724958670000|2024-08-29 19:11:10|320.48|318.48|320.36|318.36|320.52|318.52|320.35|318.35|11
1724958680000|2024-08-29 19:11:20|320.35|318.35|320.31|318.31|320.35|318.35|320.29|318.29|12
1724958690000|2024-08-29 19:11:30|320.29|318.29|320.26|318.26|320.31|318.31|320.26|318.26|13
1724958700000|2024-08-29 19:11:40|320.28|318.28|320.32|318.32|320.32|318.32|320.28|318.28|6
1724958710000|2024-08-29 19:11:50|320.3|318.3|320.31|318.31|320.31|318.31|320.29|318.29|4
1724958720000|2024-08-29 19:12:00|320.3|318.3|320.19|318.19|320.31|318.31|320.19|318.19|13
1724958730000|2024-08-29 19:12:10|320.17|318.17|320.03|318.03|320.17|318.17|320.02|318.02|13
1724958740000|2024-08-29 19:12:20|320.02|318.02|319.88|317.88|320.02|318.02|319.85|317.85|16
1724958750000|2024-08-29 19:12:30|319.89|317.89|319.94|317.94|319.94|317.94|319.89|317.89|4
1724958760000|2024-08-29 19:12:40|319.93|317.93|319.9|317.9|319.93|317.93|319.9|317.9|3
1724958770000|2024-08-29 19:12:50|319.89|317.89|319.85|317.85|319.89|317.89|319.74|317.74|14
1724958780000|2024-08-29 19:13:00|319.84|317.84|319.89|317.89|319.89|317.89|319.83|317.83|4
1724958790000|2024-08-29 19:13:10|319.86|317.86|319.89|317.89|319.89|317.89|319.83|317.83|6
1724958800000|2024-08-29 19:13:20|319.88|317.88|319.78|317.78|319.89|317.89|319.78|317.78|12
1724958810000|2024-08-29 19:13:30|319.76|317.76|319.7|317.7|319.77|317.77|319.7|317.7|8
1724958820000|2024-08-29 19:13:40|319.69|317.69|319.64|317.64|319.7|317.7|319.62|317.62|14
1724958830000|2024-08-29 19:13:50|319.63|317.63|319.74|317.74|319.74|317.74|319.63|317.63|8
1724958840000|2024-08-29 19:14:00|319.73|317.73|319.67|317.67|319.73|317.73|319.67|317.67|6
1724958850000|2024-08-29 19:14:10|319.66|317.66|319.64|317.64|319.66|317.66|319.64|317.64|7
1724958860000|2024-08-29 19:14:20|319.62|317.62|319.51|317.51|319.63|317.63|319.51|317.51|14
1724958870000|2024-08-29 19:14:30|319.54|317.54|319.57|317.57|319.57|317.57|319.52|317.52|9
1724958880000|2024-08-29 19:14:40|319.59|317.59|319.52|317.52|319.59|317.59|319.52|317.52|14
1724958890000|2024-08-29 19:14:50|319.55|317.55|319.63|317.63|319.63|317.63|319.53|317.53|14
1724958900000|2024-08-29 19:15:00|319.64|317.64|319.59|317.59|319.64|317.64|319.58|317.58|13
1724958910000|2024-08-29 19:15:10|319.63|317.63|319.64|317.64|319.64|317.64|319.6|317.6|10
1724958920000|2024-08-29 19:15:20|319.63|317.63|319.56|317.56|319.63|317.63|319.56|317.56|13
1724958930000|2024-08-29 19:15:30|319.58|317.58|319.59|317.59|319.59|317.59|319.57|317.57|3
1724958940000|2024-08-29 19:15:40|319.62|317.62|319.75|317.75|319.75|317.75|319.62|317.62|5
1724958950000|2024-08-29 19:15:50|319.74|317.74|319.05|317.05|319.74|317.74|319.04|317.04|16
1724958960000|2024-08-29 19:16:00|319.04|317.04|319.37|317.37|319.37|317.37|319.04|317.04|14
1724958970000|2024-08-29 19:16:10|319.36|317.36|319.39|317.39|319.42|317.42|319.36|317.36|9
1724958980000|2024-08-29 19:16:20|319.38|317.38|319.67|317.67|319.72|317.72|319.37|317.37|18
1724958990000|2024-08-29 19:16:30|319.66|317.66|319.78|317.78|319.78|317.78|319.46|317.46|19
1724959000000|2024-08-29 19:16:40|319.8|317.8|319.84|317.84|319.84|317.84|319.76|317.76|10
1724959010000|2024-08-29 19:16:50|319.87|317.87|319.87|317.87|319.87|317.87|319.87|317.87|1
1724959020000|2024-08-29 19:17:00|319.93|317.93|320.05|318.05|320.05|318.05|319.88|317.88|10
1724959030000|2024-08-29 19:17:10|320.04|318.04|320.1|318.1|320.16|318.16|320.04|318.04|16
1724959040000|2024-08-29 19:17:20|320.06|318.06|319.96|317.96|320.07|318.07|319.92|317.92|22
1724959050000|2024-08-29 19:17:30|319.95|317.95|320.04|318.04|320.05|318.05|319.94|317.94|11
1724959060000|2024-08-29 19:17:40|320.05|318.05|320.08|318.08|320.08|318.08|320.05|318.05|7
1724959070000|2024-08-29 19:17:50|320.06|318.06|320|318|320.06|318.06|319.99|317.99|9
1724959080000|2024-08-29 19:18:00|319.97|317.97|319.84|317.84|320.02|318.02|319.84|317.84|12
1724959090000|2024-08-29 19:18:10|319.86|317.86|319.88|317.88|319.94|317.94|319.86|317.86|18
1724959100000|2024-08-29 19:18:20|319.87|317.87|319.78|317.78|319.91|317.91|319.78|317.78|16
1724959110000|2024-08-29 19:18:30|319.74|317.74|319.5|317.5|319.74|317.74|319.5|317.5|27
1724959120000|2024-08-29 19:18:40|319.47|317.47|319.28|317.28|319.47|317.47|319.28|317.28|14
1724959130000|2024-08-29 19:18:50|319.29|317.29|319.35|317.35|319.35|317.35|319.28|317.28|11
1724959140000|2024-08-29 19:19:00|319.41|317.41|319.57|317.57|319.61|317.61|319.31|317.31|21
1724959150000|2024-08-29 19:19:10|319.58|317.58|319.78|317.78|319.78|317.78|319.58|317.58|17
1724959160000|2024-08-29 19:19:20|319.76|317.76|319.65|317.65|319.76|317.76|319.63|317.63|19
1724959170000|2024-08-29 19:19:30|319.64|317.64|319.65|317.65|319.68|317.68|319.62|317.62|14
1724959180000|2024-08-29 19:19:40|319.64|317.64|319.73|317.73|319.79|317.79|319.64|317.64|10
1724959190000|2024-08-29 19:19:50|319.65|317.65|319.67|317.67|319.68|317.68|319.65|317.65|11
1724959200000|2024-08-29 19:20:00|319.66|317.66|319.85|317.85|319.87|317.87|319.66|317.66|17
1724959210000|2024-08-29 19:20:10|319.86|317.86|319.87|317.87|319.87|317.87|319.72|317.72|19
1724959220000|2024-08-29 19:20:20|319.88|317.88|319.95|317.95|319.95|317.95|319.88|317.88|7
1724959230000|2024-08-29 19:20:30|319.94|317.94|320.06|318.06|320.13|318.13|319.94|317.94|13
1724959240000|2024-08-29 19:20:40|320.05|318.05|320.14|318.14|320.14|318.14|320.03|318.03|10
1724959250000|2024-08-29 19:20:50|320.18|318.18|320.1|318.1|320.19|318.19|320.1|318.1|15
1724959260000|2024-08-29 19:21:00|320.08|318.08|320.05|318.05|320.1|318.1|320.05|318.05|11
1724959270000|2024-08-29 19:21:10|320.02|318.02|319.94|317.94|320.02|318.02|319.94|317.94|4
1724959280000|2024-08-29 19:21:20|319.91|317.91|319.86|317.86|319.91|317.91|319.83|317.83|7
1724959290000|2024-08-29 19:21:30|319.87|317.87|319.9|317.9|319.92|317.92|319.87|317.87|8
1724959300000|2024-08-29 19:21:40|319.91|317.91|319.98|317.98|320.01|318.01|319.91|317.91|9
1724959310000|2024-08-29 19:21:50|319.99|317.99|320.01|318.01|320.01|318.01|319.99|317.99|5
1724959320000|2024-08-29 19:22:00|319.99|317.99|320.01|318.01|320.08|318.08|319.98|317.98|14
1724959330000|2024-08-29 19:22:10|320.02|318.02|320.09|318.09|320.09|318.09|319.96|317.96|18
1724959340000|2024-08-29 19:22:20|320.08|318.08|320.17|318.17|320.32|318.32|320.08|318.08|16
1724959350000|2024-08-29 19:22:30|320.18|318.18|320.1|318.1|320.18|318.18|320.1|318.1|21
1724959360000|2024-08-29 19:22:40|320.05|318.05|320.01|318.01|320.09|318.09|320.01|318.01|14
1724959370000|2024-08-29 19:22:50|320.05|318.05|319.98|317.98|320.05|318.05|319.92|317.92|11
1724959380000|2024-08-29 19:23:00|319.97|317.97|320.17|318.17|320.18|318.18|319.95|317.95|18
1724959390000|2024-08-29 19:23:10|320.16|318.16|320.28|318.28|320.28|318.28|320.16|318.16|12
1724959400000|2024-08-29 19:23:20|320.29|318.29|320.49|318.49|320.49|318.49|320.29|318.29|10
1724959410000|2024-08-29 19:23:30|320.5|318.5|320.53|318.53|320.53|318.53|320.5|318.5|6
1724959420000|2024-08-29 19:23:40|320.58|318.58|320.66|318.66|320.67|318.67|320.54|318.54|18
1724959430000|2024-08-29 19:23:50|320.64|318.64|320.52|318.52|320.68|318.68|320.52|318.52|14
1724959440000|2024-08-29 19:24:00|320.54|318.54|320.28|318.28|320.54|318.54|320.27|318.27|28
1724959450000|2024-08-29 19:24:10|320.27|318.27|320.42|318.42|320.42|318.42|320.27|318.27|18
1724959460000|2024-08-29 19:24:20|320.43|318.43|320.46|318.46|320.54|318.54|320.43|318.43|17
1724959470000|2024-08-29 19:24:30|320.42|318.42|320.5|318.5|320.51|318.51|320.4|318.4|15
1724959480000|2024-08-29 19:24:40|320.51|318.51|320.54|318.54|320.55|318.55|320.5|318.5|6
1724959490000|2024-08-29 19:24:50|320.53|318.53|320.48|318.48|320.56|318.56|320.48|318.48|11
1724959500000|2024-08-29 19:25:00|320.49|318.49|320.68|318.68|320.69|318.69|320.47|318.47|11
1724959510000|2024-08-29 19:25:10|320.67|318.67|320.67|318.67|320.67|318.67|320.63|318.63|7
1724959520000|2024-08-29 19:25:20|320.68|318.68|320.63|318.63|320.7|318.7|320.63|318.63|18
1724959530000|2024-08-29 19:25:30|320.66|318.66|320.77|318.77|320.77|318.77|320.66|318.66|10
1724959540000|2024-08-29 19:25:40|320.74|318.74|320.69|318.69|320.77|318.77|320.69|318.69|12
1724959550000|2024-08-29 19:25:50|320.68|318.68|320.69|318.69|320.7|318.7|320.64|318.64|10
1724959560000|2024-08-29 19:26:00|320.7|318.7|320.82|318.82|320.83|318.83|320.7|318.7|8
1724959570000|2024-08-29 19:26:10|320.91|318.91|321.03|319.03|321.05|319.05|320.91|318.91|11
1724959580000|2024-08-29 19:26:20|321.02|319.02|320.9|318.9|321.03|319.03|320.9|318.9|13
1724959590000|2024-08-29 19:26:30|320.88|318.88|320.76|318.76|320.88|318.88|320.76|318.76|17
1724959600000|2024-08-29 19:26:40|320.77|318.77|320.83|318.83|320.83|318.83|320.77|318.77|11
1724959610000|2024-08-29 19:26:50|320.86|318.86|320.85|318.85|320.86|318.86|320.8|318.8|11
1724959620000|2024-08-29 19:27:00|320.86|318.86|320.9|318.9|320.9|318.9|320.86|318.86|5
1724959630000|2024-08-29 19:27:10|320.95|318.95|321.09|319.09|321.17|319.17|320.95|318.95|16
1724959640000|2024-08-29 19:27:20|321.1|319.1|321.14|319.14|321.14|319.14|321.07|319.07|9
1724959650000|2024-08-29 19:27:30|321.15|319.15|321.43|319.43|321.43|319.43|321.12|319.12|23
1724959660000|2024-08-29 19:27:40|321.42|319.42|321.41|319.41|321.43|319.43|321.41|319.41|8
1724959670000|2024-08-29 19:27:50|321.42|319.42|321.47|319.47|321.47|319.47|321.41|319.41|8
1724959680000|2024-08-29 19:28:00|321.45|319.45|321.93|319.93|321.95|319.95|321.45|319.45|16
1724959690000|2024-08-29 19:28:10|321.94|319.94|322.09|320.09|322.09|320.09|321.94|319.94|10
1724959700000|2024-08-29 19:28:20|322.1|320.1|322.03|320.03|322.1|320.1|322.03|320.03|10
1724959710000|2024-08-29 19:28:30|321.99|319.99|321.93|319.93|322.01|320.01|321.9|319.9|22
1724959720000|2024-08-29 19:28:40|321.92|319.92|322.04|320.04|322.06|320.06|321.8|319.8|15
1724959730000|2024-08-29 19:28:50|322.02|320.02|322.05|320.05|322.06|320.06|321.97|319.97|15
1724959740000|2024-08-29 19:29:00|322.03|320.03|321.84|319.84|322.03|320.03|321.82|319.82|15
1724959750000|2024-08-29 19:29:10|321.86|319.86|321.97|319.97|321.97|319.97|321.86|319.86|14
1724959760000|2024-08-29 19:29:20|321.96|319.96|322.08|320.08|322.08|320.08|321.94|319.94|14
1724959770000|2024-08-29 19:29:30|322.09|320.09|322.15|320.15|322.17|320.17|322.09|320.09|9
1724959780000|2024-08-29 19:29:40|322.13|320.13|322.13|320.13|322.13|320.13|322.11|320.11|4
1724959790000|2024-08-29 19:29:50|322.14|320.14|322.07|320.07|322.14|320.14|322.05|320.05|9
1724959800000|2024-08-29 19:30:00|322.08|320.08|322.07|320.07|322.14|320.14|322.06|320.06|14
1724959810000|2024-08-29 19:30:10|322.08|320.08|321.92|319.92|322.08|320.08|321.85|319.85|18
1724959820000|2024-08-29 19:30:20|321.91|319.91|321.96|319.96|321.96|319.96|321.85|319.85|16
1724959830000|2024-08-29 19:30:30|321.99|319.99|322.05|320.05|322.08|320.08|321.99|319.99|12
1724959840000|2024-08-29 19:30:40|322.04|320.04|322.13|320.13|322.14|320.14|322|320|11
1724959850000|2024-08-29 19:30:50|322.11|320.11|321.92|319.92|322.11|320.11|321.9|319.9|14
1724959860000|2024-08-29 19:31:00|321.94|319.94|321.88|319.88|321.95|319.95|321.88|319.88|18
1724959870000|2024-08-29 19:31:10|321.89|319.89|321.83|319.83|321.91|319.91|321.79|319.79|14
1724959880000|2024-08-29 19:31:20|321.8|319.8|321.78|319.78|321.83|319.83|321.76|319.76|17
1724959890000|2024-08-29 19:31:30|321.79|319.79|321.79|319.79|321.83|319.83|321.77|319.77|15
1724959900000|2024-08-29 19:31:40|321.83|319.83|321.83|319.83|321.83|319.83|321.71|319.71|12
1724959910000|2024-08-29 19:31:50|321.82|319.82|321.71|319.71|321.82|319.82|321.71|319.71|3
1724959920000|2024-08-29 19:32:00|321.74|319.74|321.56|319.56|321.76|319.76|321.56|319.56|19
1724959930000|2024-08-29 19:32:10|321.55|319.55|321.65|319.65|321.7|319.7|321.55|319.55|18
1724959940000|2024-08-29 19:32:20|321.63|319.63|321.64|319.64|321.72|319.72|321.63|319.63|14
1724959950000|2024-08-29 19:32:30|321.67|319.67|321.66|319.66|321.67|319.67|321.61|319.61|7
1724959960000|2024-08-29 19:32:40|321.65|319.65|321.69|319.69|321.69|319.69|321.65|319.65|10
1724959970000|2024-08-29 19:32:50|321.7|319.7|321.83|319.83|321.83|319.83|321.7|319.7|8
1724959980000|2024-08-29 19:33:00|321.87|319.87|321.83|319.83|321.87|319.87|321.83|319.83|5
1724959990000|2024-08-29 19:33:10|321.84|319.84|321.83|319.83|321.85|319.85|321.83|319.83|3
1724960000000|2024-08-29 19:33:20|321.84|319.84|321.86|319.86|321.86|319.86|321.84|319.84|6
1724960010000|2024-08-29 19:33:30|321.84|319.84|321.88|319.88|321.88|319.88|321.84|319.84|6
1724960020000|2024-08-29 19:33:40|321.84|319.84|321.94|319.94|321.94|319.94|321.84|319.84|7
1724960030000|2024-08-29 19:33:50|321.92|319.92|322.05|320.05|322.06|320.06|321.91|319.91|7
1724960040000|2024-08-29 19:34:00|322.06|320.06|321.95|319.95|322.15|320.15|321.95|319.95|14
1724960050000|2024-08-29 19:34:10|321.94|319.94|321.8|319.8|321.95|319.95|321.8|319.8|12
1724960060000|2024-08-29 19:34:20|321.79|319.79|321.95|319.95|321.95|319.95|321.76|319.76|10
1724960070000|2024-08-29 19:34:30|321.94|319.94|321.79|319.79|321.94|319.94|321.79|319.79|19
1724960080000|2024-08-29 19:34:40|321.75|319.75|321.67|319.67|321.84|319.84|321.65|319.65|17
1724960090000|2024-08-29 19:34:50|321.65|319.65|321.52|319.52|321.65|319.65|321.52|319.52|12
1724960100000|2024-08-29 19:35:00|321.53|319.53|321.23|319.23|321.56|319.56|321.23|319.23|20
1724960110000|2024-08-29 19:35:10|321.22|319.22|321.26|319.26|321.29|319.29|321.06|319.06|22
1724960120000|2024-08-29 19:35:20|321.28|319.28|321.55|319.55|321.58|319.58|321.28|319.28|19
1724960130000|2024-08-29 19:35:30|321.56|319.56|321.59|319.59|321.61|319.61|321.56|319.56|10
1724960140000|2024-08-29 19:35:40|321.6|319.6|321.62|319.62|321.69|319.69|321.6|319.6|9
1724960150000|2024-08-29 19:35:50|321.63|319.63|321.62|319.62|321.68|319.68|321.6|319.6|18
1724960160000|2024-08-29 19:36:00|321.61|319.61|321.72|319.72|321.72|319.72|321.61|319.61|14
1724960170000|2024-08-29 19:36:10|321.7|319.7|321.78|319.78|321.86|319.86|321.7|319.7|17
1724960180000|2024-08-29 19:36:20|321.77|319.77|321.67|319.67|321.78|319.78|321.64|319.64|13
1724960190000|2024-08-29 19:36:30|321.69|319.69|321.78|319.78|321.78|319.78|321.66|319.66|13
1724960200000|2024-08-29 19:36:40|321.77|319.77|321.55|319.55|321.78|319.78|321.55|319.55|10
1724960210000|2024-08-29 19:36:50|321.56|319.56|321.79|319.79|321.79|319.79|321.55|319.55|10
1724960220000|2024-08-29 19:37:00|321.8|319.8|321.88|319.88|321.89|319.89|321.8|319.8|14
1724960230000|2024-08-29 19:37:10|321.9|319.9|322.09|320.09|322.09|320.09|321.9|319.9|15
1724960240000|2024-08-29 19:37:20|322.13|320.13|322.48|320.48|322.48|320.48|322.13|320.13|24
1724960250000|2024-08-29 19:37:30|322.47|320.47|322.49|320.49|322.49|320.49|322.35|320.35|18
1724960260000|2024-08-29 19:37:40|322.48|320.48|322.46|320.46|322.48|320.48|322.35|320.35|19
1724960270000|2024-08-29 19:37:50|322.47|320.47|322.47|320.47|322.5|320.5|322.46|320.46|14
1724960280000|2024-08-29 19:38:00|322.44|320.44|322.54|320.54|322.55|320.55|322.41|320.41|28
1724960290000|2024-08-29 19:38:10|322.57|320.57|322.57|320.57|322.66|320.66|322.57|320.57|21
1724960300000|2024-08-29 19:38:20|322.59|320.59|322.54|320.54|322.6|320.6|322.54|320.54|13
1724960310000|2024-08-29 19:38:30|322.55|320.55|322.5|320.5|322.57|320.57|322.5|320.5|7
1724960320000|2024-08-29 19:38:40|322.46|320.46|322.52|320.52|322.52|320.52|322.45|320.45|11
1724960330000|2024-08-29 19:38:50|322.51|320.51|322.58|320.58|322.58|320.58|322.51|320.51|5
1724960340000|2024-08-29 19:39:00|322.57|320.57|322.54|320.54|322.64|320.64|322.54|320.54|19
1724960350000|2024-08-29 19:39:10|322.55|320.55|322.58|320.58|322.58|320.58|322.55|320.55|10
1724960360000|2024-08-29 19:39:20|322.59|320.59|322.63|320.63|322.68|320.68|322.59|320.59|15
1724960370000|2024-08-29 19:39:30|322.62|320.62|322.59|320.59|322.62|320.62|322.59|320.59|4
1724960380000|2024-08-29 19:39:40|322.57|320.57|322.59|320.59|322.59|320.59|322.57|320.57|2
1724960390000|2024-08-29 19:39:50|322.57|320.57|322.56|320.56|322.59|320.59|322.54|320.54|8
1724960400000|2024-08-29 19:40:00|322.57|320.57|322.66|320.66|322.68|320.68|322.56|320.56|10
1724960410000|2024-08-29 19:40:10|322.62|320.62|322.68|320.68|322.68|320.68|322.59|320.59|17
1724960420000|2024-08-29 19:40:20|322.69|320.69|322.73|320.73|322.74|320.74|322.62|320.62|13
1724960430000|2024-08-29 19:40:30|322.76|320.76|322.76|320.76|322.79|320.79|322.75|320.75|8
1724960440000|2024-08-29 19:40:40|322.79|320.79|322.86|320.86|322.9|320.9|322.75|320.75|17
1724960450000|2024-08-29 19:40:50|322.85|320.85|322.81|320.81|322.86|320.86|322.81|320.81|5
1724960460000|2024-08-29 19:41:00|322.79|320.79|322.87|320.87|322.88|320.88|322.78|320.78|15
1724960470000|2024-08-29 19:41:10|322.85|320.85|322.88|320.88|322.88|320.88|322.83|320.83|13
1724960480000|2024-08-29 19:41:20|322.86|320.86|322.82|320.82|322.9|320.9|322.82|320.82|11
1724960490000|2024-08-29 19:41:30|322.83|320.83|322.93|320.93|322.95|320.95|322.83|320.83|22
1724960500000|2024-08-29 19:41:40|322.94|320.94|322.95|320.95|322.95|320.95|322.93|320.93|7
1724960510000|2024-08-29 19:41:50|323.02|321.02|323.15|321.15|323.17|321.17|323.02|321.02|15
1724960520000|2024-08-29 19:42:00|323.14|321.14|323.02|321.02|323.15|321.15|323.02|321.02|11
1724960530000|2024-08-29 19:42:10|323.09|321.09|323.05|321.05|323.09|321.09|323.03|321.03|14
1724960540000|2024-08-29 19:42:20|323.04|321.04|322.96|320.96|323.06|321.06|322.96|320.96|9
1724960550000|2024-08-29 19:42:30|322.98|320.98|322.76|320.76|322.98|320.98|322.74|320.74|10
1724960560000|2024-08-29 19:42:40|322.74|320.74|322.71|320.71|322.76|320.76|322.71|320.71|13
1724960570000|2024-08-29 19:42:50|322.72|320.72|322.55|320.55|322.73|320.73|322.55|320.55|14
1724960580000|2024-08-29 19:43:00|322.51|320.51|322.34|320.34|322.54|320.54|322.31|320.31|13
1724960590000|2024-08-29 19:43:10|322.36|320.36|322.26|320.26|322.38|320.38|322.25|320.25|7
1724960600000|2024-08-29 19:43:20|322.25|320.25|322.42|320.42|322.46|320.46|322.25|320.25|13
1724960610000|2024-08-29 19:43:30|322.45|320.45|322.43|320.43|322.45|320.45|322.43|320.43|3
1724960620000|2024-08-29 19:43:40|322.42|320.42|322.37|320.37|322.42|320.42|322.33|320.33|8
1724960630000|2024-08-29 19:43:50|322.46|320.46|322.61|320.61|322.61|320.61|322.46|320.46|7
1724960640000|2024-08-29 19:44:00|322.64|320.64|322.66|320.66|322.7|320.7|322.61|320.61|8
1724960650000|2024-08-29 19:44:10|322.63|320.63|322.53|320.53|322.64|320.64|322.53|320.53|14
1724960660000|2024-08-29 19:44:20|322.52|320.52|322.43|320.43|322.54|320.54|322.4|320.4|18
1724960670000|2024-08-29 19:44:30|322.45|320.45|322.52|320.52|322.52|320.52|322.44|320.44|9
1724960680000|2024-08-29 19:44:40|322.5|320.5|322.26|320.26|322.52|320.52|322.22|320.22|22
1724960690000|2024-08-29 19:44:50|322.28|320.28|322.23|320.23|322.28|320.28|322.1|320.1|21
1724960700000|2024-08-29 19:45:00|322.22|320.22|322.35|320.35|322.35|320.35|322.22|320.22|12
1724960710000|2024-08-29 19:45:10|322.39|320.39|322.56|320.56|322.56|320.56|322.39|320.39|10
1724960720000|2024-08-29 19:45:20|322.54|320.54|322.63|320.63|322.66|320.66|322.54|320.54|13
1724960730000|2024-08-29 19:45:30|322.61|320.61|322.53|320.53|322.61|320.61|322.49|320.49|12
1724960740000|2024-08-29 19:45:40|322.51|320.51|322.42|320.42|322.51|320.51|322.4|320.4|14
1724960750000|2024-08-29 19:45:50|322.41|320.41|322.27|320.27|322.41|320.41|322.24|320.24|16
1724960760000|2024-08-29 19:46:00|322.28|320.28|322.34|320.34|322.36|320.36|322.27|320.27|14
1724960770000|2024-08-29 19:46:10|322.33|320.33|322.18|320.18|322.33|320.33|322.18|320.18|19
1724960780000|2024-08-29 19:46:20|322.16|320.16|321.97|319.97|322.17|320.17|321.97|319.97|14
1724960790000|2024-08-29 19:46:30|321.95|319.95|321.82|319.82|321.95|319.95|321.82|319.82|19
1724960800000|2024-08-29 19:46:40|321.85|319.85|321.87|319.87|321.87|319.87|321.75|319.75|11
1724960810000|2024-08-29 19:46:50|321.85|319.85|321.76|319.76|321.85|319.85|321.76|319.76|12
1724960820000|2024-08-29 19:47:00|321.68|319.68|321.72|319.72|321.74|319.74|321.53|319.53|21
1724960830000|2024-08-29 19:47:10|321.77|319.77|321.83|319.83|321.84|319.84|321.77|319.77|7
1724960840000|2024-08-29 19:47:20|321.84|319.84|321.93|319.93|321.94|319.94|321.79|319.79|13
1724960850000|2024-08-29 19:47:30|321.92|319.92|321.88|319.88|321.97|319.97|321.86|319.86|13
1724960860000|2024-08-29 19:47:40|321.91|319.91|322.02|320.02|322.02|320.02|321.91|319.91|10
1724960870000|2024-08-29 19:47:50|322.03|320.03|322.04|320.04|322.07|320.07|322|320|11
1724960880000|2024-08-29 19:48:00|322.03|320.03|321.75|319.75|322.03|320.03|321.7|319.7|24
1724960890000|2024-08-29 19:48:10|321.73|319.73|321.8|319.8|321.81|319.81|321.7|319.7|14
1724960900000|2024-08-29 19:48:20|321.79|319.79|321.76|319.76|321.82|319.82|321.72|319.72|18
1724960910000|2024-08-29 19:48:30|321.79|319.79|321.58|319.58|321.81|319.81|321.58|319.58|20
1724960920000|2024-08-29 19:48:40|321.57|319.57|321.41|319.41|321.57|319.57|321.35|319.35|21
1724960930000|2024-08-29 19:48:50|321.4|319.4|321.62|319.62|321.67|319.67|321.4|319.4|15
1724960940000|2024-08-29 19:49:00|321.6|319.6|321.64|319.64|321.65|319.65|321.58|319.58|17
1724960950000|2024-08-29 19:49:10|321.63|319.63|321.59|319.59|321.66|319.66|321.58|319.58|18
1724960960000|2024-08-29 19:49:20|321.58|319.58|321.47|319.47|321.58|319.58|321.39|319.39|20
1724960970000|2024-08-29 19:49:30|321.46|319.46|321.45|319.45|321.47|319.47|321.41|319.41|21
1724960980000|2024-08-29 19:49:40|321.46|319.46|321.42|319.42|321.46|319.46|321.4|319.4|17
1724960990000|2024-08-29 19:49:50|321.41|319.41|321.46|319.46|321.47|319.47|321.41|319.41|6
1724961000000|2024-08-29 19:50:00|321.44|319.44|321.73|319.73|321.8|319.8|321.42|319.42|19
1724961010000|2024-08-29 19:50:10|321.76|319.76|321.63|319.63|321.77|319.77|321.58|319.58|20
1724961020000|2024-08-29 19:50:20|321.64|319.64|321.48|319.48|321.64|319.64|321.42|319.42|21
1724961030000|2024-08-29 19:50:30|321.49|319.49|321.39|319.39|321.62|319.62|321.35|319.35|27
1724961040000|2024-08-29 19:50:40|321.36|319.36|321.36|319.36|321.45|319.45|321.34|319.34|22
1724961050000|2024-08-29 19:50:50|321.38|319.38|321.44|319.44|321.44|319.44|321.34|319.34|13
1724961060000|2024-08-29 19:51:00|321.45|319.45|321.24|319.24|321.54|319.54|321.21|319.21|21
1724961070000|2024-08-29 19:51:10|321.22|319.22|321.35|319.35|321.36|319.36|321.01|319.01|30
1724961080000|2024-08-29 19:51:20|321.36|319.36|321.41|319.41|321.45|319.45|321.35|319.35|26
1724961090000|2024-08-29 19:51:30|321.4|319.4|321.25|319.25|321.41|319.41|321.22|319.22|20
1724961100000|2024-08-29 19:51:40|321.24|319.24|321.25|319.25|321.28|319.28|321.23|319.23|19
1724961110000|2024-08-29 19:51:50|321.24|319.24|321.26|319.26|321.28|319.28|321.23|319.23|16
1724961120000|2024-08-29 19:52:00|321.25|319.25|321.35|319.35|321.35|319.35|321.22|319.22|17
1724961130000|2024-08-29 19:52:10|321.32|319.32|321.32|319.32|321.34|319.34|321.28|319.28|18
1724961140000|2024-08-29 19:52:20|321.34|319.34|321.26|319.26|321.34|319.34|321.2|319.2|24
1724961150000|2024-08-29 19:52:30|321.27|319.27|321.27|319.27|321.35|319.35|321.25|319.25|20
1724961160000|2024-08-29 19:52:40|321.28|319.28|321.33|319.33|321.33|319.33|321.26|319.26|15
1724961170000|2024-08-29 19:52:50|321.36|319.36|321.25|319.25|321.37|319.37|321.25|319.25|14
1724961180000|2024-08-29 19:53:00|321.26|319.26|321.24|319.24|321.27|319.27|321.22|319.22|11
1724961190000|2024-08-29 19:53:10|321.23|319.23|321.27|319.27|321.27|319.27|321.14|319.14|11
1724961200000|2024-08-29 19:53:20|321.22|319.22|321.27|319.27|321.3|319.3|321.2|319.2|15
1724961210000|2024-08-29 19:53:30|321.25|319.25|321.03|319.03|321.27|319.27|321.03|319.03|13
1724961220000|2024-08-29 19:53:40|321|319|320.92|318.92|321|319|320.91|318.91|21
1724961230000|2024-08-29 19:53:50|320.93|318.93|320.92|318.92|320.95|318.95|320.92|318.92|13
1724961240000|2024-08-29 19:54:00|320.93|318.93|320.89|318.89|320.93|318.93|320.88|318.88|10
1724961250000|2024-08-29 19:54:10|320.9|318.9|320.98|318.98|321.03|319.03|320.9|318.9|18
1724961260000|2024-08-29 19:54:20|320.97|318.97|320.97|318.97|321.04|319.04|320.96|318.96|11
1724961270000|2024-08-29 19:54:30|320.96|318.96|320.79|318.79|320.96|318.96|320.75|318.75|14
1724961280000|2024-08-29 19:54:40|320.78|318.78|320.52|318.52|320.78|318.78|320.44|318.44|17
1724961290000|2024-08-29 19:54:50|320.51|318.51|320.55|318.55|320.55|318.55|320.33|318.33|10
1724961300000|2024-08-29 19:55:00|320.54|318.54|320.72|318.72|320.72|318.72|320.54|318.54|14
1724961310000|2024-08-29 19:55:10|320.71|318.71|320.75|318.75|320.75|318.75|320.67|318.67|13
1724961320000|2024-08-29 19:55:20|320.79|318.79|320.72|318.72|320.87|318.87|320.7|318.7|21
1724961330000|2024-08-29 19:55:30|320.75|318.75|320.76|318.76|320.83|318.83|320.73|318.73|14
1724961340000|2024-08-29 19:55:40|320.78|318.78|320.78|318.78|320.79|318.79|320.75|318.75|6
1724961350000|2024-08-29 19:55:50|320.79|318.79|320.92|318.92|320.93|318.93|320.79|318.79|10
1724961360000|2024-08-29 19:56:00|320.91|318.91|320.93|318.93|320.99|318.99|320.91|318.91|18
1724961370000|2024-08-29 19:56:10|320.95|318.95|320.9|318.9|320.95|318.95|320.88|318.88|7
1724961380000|2024-08-29 19:56:20|320.87|318.87|320.82|318.82|320.87|318.87|320.76|318.76|11
1724961390000|2024-08-29 19:56:30|320.8|318.8|320.96|318.96|320.96|318.96|320.8|318.8|7
1724961400000|2024-08-29 19:56:40|320.94|318.94|320.94|318.94|320.96|318.96|320.92|318.92|14
1724961410000|2024-08-29 19:56:50|320.95|318.95|320.9|318.9|320.95|318.95|320.9|318.9|6
1724961420000|2024-08-29 19:57:00|320.91|318.91|320.9|318.9|320.94|318.94|320.9|318.9|10
1724961430000|2024-08-29 19:57:10|320.91|318.91|321.07|319.07|321.09|319.09|320.91|318.91|12
1724961440000|2024-08-29 19:57:20|321.04|319.04|320.85|318.85|321.07|319.07|320.85|318.85|14
1724961450000|2024-08-29 19:57:30|320.87|318.87|320.87|318.87|320.87|318.87|320.87|318.87|1
1724961460000|2024-08-29 19:57:40|320.88|318.88|320.97|318.97|320.97|318.97|320.87|318.87|8
1724961470000|2024-08-29 19:57:50|320.98|318.98|321.07|319.07|321.07|319.07|320.98|318.98|4
1724961480000|2024-08-29 19:58:00|321.08|319.08|321.07|319.07|321.09|319.09|321.07|319.07|4
1724961490000|2024-08-29 19:58:10|321.05|319.05|321|319|321.06|319.06|320.99|318.99|15
1724961500000|2024-08-29 19:58:20|320.98|318.98|321|319|321.01|319.01|320.95|318.95|16
1724961510000|2024-08-29 19:58:30|320.99|318.99|320.96|318.96|321|319|320.96|318.96|16
1724961520000|2024-08-29 19:58:40|320.97|318.97|320.93|318.93|320.98|318.98|320.92|318.92|10
1724961530000|2024-08-29 19:58:50|320.95|318.95|320.96|318.96|320.96|318.96|320.92|318.92|7
1724961540000|2024-08-29 19:59:00|320.98|318.98|321.09|319.09|321.11|319.11|320.98|318.98|7
1724961550000|2024-08-29 19:59:10|321.12|319.12|321.24|319.24|321.26|319.26|321.09|319.09|8
1724961560000|2024-08-29 19:59:20|321.23|319.23|321.15|319.15|321.23|319.23|321.15|319.15|7
1724961570000|2024-08-29 19:59:30|321.08|319.08|321.12|319.12|321.16|319.16|321.06|319.06|13
1724961580000|2024-08-29 19:59:40|321.13|319.13|321.14|319.14|321.16|319.16|321.11|319.11|20
1724961590000|2024-08-29 19:59:50|321.15|319.15|321.13|319.13|321.15|319.15|321.08|319.08|7
1724961600000|2024-08-29 20:00:00|321.14|319.14|321.17|319.17|321.17|319.17|321.05|319.05|12
1724961610000|2024-08-29 20:00:10|321.16|319.16|321.15|319.15|321.22|319.22|321.11|319.11|20
1724961620000|2024-08-29 20:00:20|321.16|319.16|321.19|319.19|321.2|319.2|321.13|319.13|11
1724961630000|2024-08-29 20:00:30|321.22|319.22|321.23|319.23|321.23|319.23|321.22|319.22|2
1724961650000|2024-08-29 20:00:50|321.24|319.24|321.24|319.24|321.24|319.24|321.24|319.24|1
1724961660000|2024-08-29 20:01:00|321.25|319.25|321.38|319.38|321.38|319.38|321.25|319.25|4
1724961670000|2024-08-29 20:01:10|321.47|319.47|321.6|319.6|321.6|319.6|321.46|319.46|7
1724961680000|2024-08-29 20:01:20|321.59|319.59|321.64|319.64|321.64|319.64|321.59|319.59|5
1724961690000|2024-08-29 20:01:30|321.67|319.67|321.86|319.86|321.86|319.86|321.61|319.61|17
1724961700000|2024-08-29 20:01:40|321.93|319.93|321.92|319.92|321.93|319.93|321.91|319.91|6
1724961710000|2024-08-29 20:01:50|321.91|319.91|321.87|319.87|321.91|319.91|321.87|319.87|5
1724961720000|2024-08-29 20:02:00|321.88|319.88|321.95|319.95|321.95|319.95|321.86|319.86|10
1724961730000|2024-08-29 20:02:10|321.96|319.96|322.02|320.02|322.02|320.02|321.92|319.92|16
1724961740000|2024-08-29 20:02:20|322.03|320.03|322.04|320.04|322.04|320.04|322.01|320.01|5
1724961750000|2024-08-29 20:02:30|322.05|320.05|322.08|320.08|322.08|320.08|322.05|320.05|3
1724961760000|2024-08-29 20:02:40|322.09|320.09|322.15|320.15|322.15|320.15|322.07|320.07|8
1724961770000|2024-08-29 20:02:50|322.16|320.16|322.16|320.16|322.16|320.16|322.14|320.14|3
1724961790000|2024-08-29 20:03:10|322.13|320.13|322.08|320.08|322.13|320.13|322.08|320.08|6
1724961800000|2024-08-29 20:03:20|322.09|320.09|322.12|320.12|322.12|320.12|322.09|320.09|11
1724961810000|2024-08-29 20:03:30|322.14|320.14|322.07|320.07|322.14|320.14|322.07|320.07|15
1724961820000|2024-08-29 20:03:40|322.08|320.08|322.13|320.13|322.13|320.13|322.08|320.08|6
1724961830000|2024-08-29 20:03:50|322.11|320.11|322.1|320.1|322.11|320.11|322.1|320.1|8
1724961840000|2024-08-29 20:04:00|322.06|320.06|322.11|320.11|322.11|320.11|322.04|320.04|14
1724961850000|2024-08-29 20:04:10|322.12|320.12|322.09|320.09|322.12|320.12|322.07|320.07|6
1724961860000|2024-08-29 20:04:20|322.11|320.11|322.13|320.13|322.13|320.13|322.09|320.09|8
1724961880000|2024-08-29 20:04:40|322.16|320.16|322.25|320.25|322.28|320.28|322.16|320.16|8
1724961890000|2024-08-29 20:04:50|322.26|320.26|322.19|320.19|322.26|320.26|322.19|320.19|8
1724961900000|2024-08-29 20:05:00|322.18|320.18|322.26|320.26|322.26|320.26|322.17|320.17|11
1724961910000|2024-08-29 20:05:10|322.27|320.27|322.27|320.27|322.27|320.27|322.27|320.27|1
1724961930000|2024-08-29 20:05:30|322.28|320.28|322.37|320.37|322.37|320.37|322.28|320.28|4
1724961950000|2024-08-29 20:05:50|322.45|320.45|322.42|320.42|322.45|320.45|322.42|320.42|3
1724961970000|2024-08-29 20:06:10|322.43|320.43|322.42|320.42|322.43|320.43|322.42|320.42|2
1724961980000|2024-08-29 20:06:20|322.43|320.43|322.43|320.43|322.44|320.44|322.42|320.42|5
1724961990000|2024-08-29 20:06:30|322.42|320.42|322.45|320.45|322.45|320.45|322.42|320.42|4
1724962000000|2024-08-29 20:06:40|322.46|320.46|322.77|320.77|322.83|320.83|322.46|320.46|13
1724962010000|2024-08-29 20:06:50|322.76|320.76|322.65|320.65|322.76|320.76|322.64|320.64|17
1724962020000|2024-08-29 20:07:00|322.64|320.64|322.65|320.65|322.65|320.65|322.61|320.61|5
1724962030000|2024-08-29 20:07:10|322.63|320.63|322.63|320.63|322.63|320.63|322.58|320.58|6
1724962040000|2024-08-29 20:07:20|322.6|320.6|322.64|320.64|322.65|320.65|322.6|320.6|7
1724962050000|2024-08-29 20:07:30|322.65|320.65|322.64|320.64|322.65|320.65|322.64|320.64|2
1724962060000|2024-08-29 20:07:40|322.63|320.63|322.55|320.55|322.63|320.63|322.55|320.55|3
1724962070000|2024-08-29 20:07:50|322.54|320.54|322.55|320.55|322.55|320.55|322.53|320.53|4
1724962080000|2024-08-29 20:08:00|322.54|320.54|322.58|320.58|322.58|320.58|322.54|320.54|4
1724962090000|2024-08-29 20:08:10|322.59|320.59|322.58|320.58|322.59|320.59|322.58|320.58|6
1724962100000|2024-08-29 20:08:20|322.54|320.54|322.49|320.49|322.54|320.54|322.49|320.49|4
1724962120000|2024-08-29 20:08:40|322.48|320.48|322.45|320.45|322.48|320.48|322.45|320.45|2
1724962180000|2024-08-29 20:09:40|322.43|320.43|322.34|320.34|322.43|320.43|322.34|320.34|3
1724962200000|2024-08-29 20:10:00|322.33|320.33|322.27|320.27|322.33|320.33|322.27|320.27|5
1724962210000|2024-08-29 20:10:10|322.29|320.29|322.16|320.16|322.29|320.29|322.05|320.05|11
1724962220000|2024-08-29 20:10:20|322.18|320.18|322.24|320.24|322.27|320.27|322.18|320.18|6
1724962230000|2024-08-29 20:10:30|322.23|320.23|322.18|320.18|322.23|320.23|322.16|320.16|13
1724962240000|2024-08-29 20:10:40|322.17|320.17|322.17|320.17|322.17|320.17|322.15|320.15|3
1724962250000|2024-08-29 20:10:50|322.18|320.18|322.39|320.39|322.39|320.39|322.18|320.18|8
1724962260000|2024-08-29 20:11:00|322.41|320.41|322.37|320.37|322.41|320.41|322.37|320.37|8
1724962270000|2024-08-29 20:11:10|322.36|320.36|322.36|320.36|322.36|320.36|322.32|320.32|9
1724962280000|2024-08-29 20:11:20|322.37|320.37|322.33|320.33|322.39|320.39|322.28|320.28|13
1724962290000|2024-08-29 20:11:30|322.35|320.35|322.36|320.36|322.36|320.36|322.31|320.31|9
1724962300000|2024-08-29 20:11:40|322.37|320.37|322.33|320.33|322.37|320.37|322.33|320.33|6
1724962310000|2024-08-29 20:11:50|322.34|320.34|322.39|320.39|322.39|320.39|322.34|320.34|4
1724962320000|2024-08-29 20:12:00|322.36|320.36|322.33|320.33|322.44|320.44|322.33|320.33|6
1724962330000|2024-08-29 20:12:10|322.31|320.31|322.26|320.26|322.32|320.32|322.26|320.26|9
1724962340000|2024-08-29 20:12:20|322.24|320.24|322.2|320.2|322.24|320.24|322.16|320.16|3
1724962350000|2024-08-29 20:12:30|322.19|320.19|322.12|320.12|322.19|320.19|322.12|320.12|8
1724962360000|2024-08-29 20:12:40|322.11|320.11|322.12|320.12|322.12|320.12|322.11|320.11|2
1724962380000|2024-08-29 20:13:00|322.11|320.11|322.02|320.02|322.12|320.12|322.02|320.02|9
1724962390000|2024-08-29 20:13:10|322.03|320.03|321.99|319.99|322.03|320.03|321.93|319.93|11
1724962400000|2024-08-29 20:13:20|322|320|322|320|322.01|320.01|321.99|319.99|4
1724962410000|2024-08-29 20:13:30|321.99|319.99|321.97|319.97|322.02|320.02|321.97|319.97|7
1724962420000|2024-08-29 20:13:40|321.98|319.98|321.93|319.93|321.98|319.98|321.9|319.9|7
1724962430000|2024-08-29 20:13:50|321.92|319.92|322.07|320.07|322.07|320.07|321.92|319.92|15
1724962440000|2024-08-29 20:14:00|322.05|320.05|322.11|320.11|322.11|320.11|322.05|320.05|7
1724962450000|2024-08-29 20:14:10|322.12|320.12|322.31|320.31|322.31|320.31|322.12|320.12|10
1724962460000|2024-08-29 20:14:20|322.3|320.3|322.28|320.28|322.31|320.31|322.27|320.27|6
1724962470000|2024-08-29 20:14:30|322.3|320.3|322.33|320.33|322.35|320.35|322.3|320.3|9
1724962480000|2024-08-29 20:14:40|322.32|320.32|322.32|320.32|322.33|320.33|322.3|320.3|8
1724962490000|2024-08-29 20:14:50|322.31|320.31|322.34|320.34|322.35|320.35|322.31|320.31|7
1724962500000|2024-08-29 20:15:00|322.35|320.35|322.35|320.35|322.35|320.35|322.21|320.21|13
1724962510000|2024-08-29 20:15:10|322.34|320.34|322.42|320.42|322.42|320.42|322.34|320.34|12
1724962520000|2024-08-29 20:15:20|322.43|320.43|322.47|320.47|322.49|320.49|322.42|320.42|9
1724962530000|2024-08-29 20:15:30|322.48|320.48|322.38|320.38|322.48|320.48|322.38|320.38|14
1724962540000|2024-08-29 20:15:40|322.44|320.44|322.45|320.45|322.46|320.46|322.43|320.43|9
1724962550000|2024-08-29 20:15:50|322.44|320.44|322.46|320.46|322.46|320.46|322.44|320.44|3
1724962560000|2024-08-29 20:16:00|322.45|320.45|322.54|320.54|322.58|320.58|322.45|320.45|14
1724962570000|2024-08-29 20:16:10|322.57|320.57|322.65|320.65|322.71|320.71|322.57|320.57|19
1724962580000|2024-08-29 20:16:20|322.66|320.66|322.66|320.66|322.75|320.75|322.66|320.66|10
1724962590000|2024-08-29 20:16:30|322.67|320.67|322.75|320.75|322.75|320.75|322.67|320.67|8
1724962600000|2024-08-29 20:16:40|322.77|320.77|322.7|320.7|322.88|320.88|322.7|320.7|15
1724962610000|2024-08-29 20:16:50|322.72|320.72|322.64|320.64|322.73|320.73|322.64|320.64|9
1724962620000|2024-08-29 20:17:00|322.63|320.63|322.63|320.63|322.64|320.64|322.63|320.63|3
1724962630000|2024-08-29 20:17:10|322.64|320.64|322.63|320.63|322.64|320.64|322.63|320.63|4
1724962640000|2024-08-29 20:17:20|322.59|320.59|322.55|320.55|322.59|320.59|322.55|320.55|5
1724962650000|2024-08-29 20:17:30|322.51|320.51|322.42|320.42|322.51|320.51|322.42|320.42|5
1724962660000|2024-08-29 20:17:40|322.43|320.43|322.46|320.46|322.48|320.48|322.43|320.43|11
1724962670000|2024-08-29 20:17:50|322.45|320.45|322.43|320.43|322.45|320.45|322.43|320.43|3
1724962680000|2024-08-29 20:18:00|322.4|320.4|322.41|320.41|322.41|320.41|322.4|320.4|4
1724962690000|2024-08-29 20:18:10|322.4|320.4|322.35|320.35|322.4|320.4|322.33|320.33|5
1724962700000|2024-08-29 20:18:20|322.34|320.34|322.33|320.33|322.35|320.35|322.33|320.33|4
1724962710000|2024-08-29 20:18:30|322.34|320.34|322.32|320.32|322.4|320.4|322.32|320.32|8
1724962720000|2024-08-29 20:18:40|322.31|320.31|322.32|320.32|322.32|320.32|322.28|320.28|7
1724962730000|2024-08-29 20:18:50|322.33|320.33|322.28|320.28|322.34|320.34|322.24|320.24|8
1724962740000|2024-08-29 20:19:00|322.3|320.3|322.3|320.3|322.3|320.3|322.3|320.3|1
1724962750000|2024-08-29 20:19:10|322.29|320.29|322.17|320.17|322.29|320.29|322.17|320.17|6
1724962760000|2024-08-29 20:19:20|322.15|320.15|322.15|320.15|322.15|320.15|322.15|320.15|1
1724962770000|2024-08-29 20:19:30|322.14|320.14|322.16|320.16|322.17|320.17|322.13|320.13|7
1724962780000|2024-08-29 20:19:40|322.15|320.15|322.1|320.1|322.15|320.15|322.1|320.1|9
1724962790000|2024-08-29 20:19:50|322.11|320.11|322.11|320.11|322.11|320.11|322.04|320.04|11
1724962800000|2024-08-29 20:20:00|322.12|320.12|322.11|320.11|322.12|320.12|322.11|320.11|2
1724962810000|2024-08-29 20:20:10|322.1|320.1|322.03|320.03|322.1|320.1|322.03|320.03|12
1724962820000|2024-08-29 20:20:20|322.04|320.04|322.04|320.04|322.05|320.05|322.04|320.04|3
1724962830000|2024-08-29 20:20:30|322.05|320.05|321.92|319.92|322.05|320.05|321.92|319.92|12
1724962840000|2024-08-29 20:20:40|321.88|319.88|321.9|319.9|321.91|319.91|321.88|319.88|13
1724962850000|2024-08-29 20:20:50|321.91|319.91|321.9|319.9|321.93|319.93|321.9|319.9|9
1724962860000|2024-08-29 20:21:00|321.87|319.87|321.8|319.8|321.88|319.88|321.8|319.8|8
1724962870000|2024-08-29 20:21:10|321.81|319.81|321.83|319.83|321.83|319.83|321.81|319.81|3
1724962880000|2024-08-29 20:21:20|321.85|319.85|321.85|319.85|321.85|319.85|321.83|319.83|7
1724962890000|2024-08-29 20:21:30|321.83|319.83|321.85|319.85|321.85|319.85|321.83|319.83|4
1724962900000|2024-08-29 20:21:40|321.87|319.87|321.85|319.85|321.87|319.87|321.84|319.84|8
1724962910000|2024-08-29 20:21:50|321.84|319.84|321.85|319.85|321.85|319.85|321.84|319.84|4
1724962920000|2024-08-29 20:22:00|321.84|319.84|321.82|319.82|321.84|319.84|321.81|319.81|4
1724962930000|2024-08-29 20:22:10|321.81|319.81|321.76|319.76|321.81|319.81|321.76|319.76|15
1724962940000|2024-08-29 20:22:20|321.77|319.77|321.81|319.81|321.82|319.82|321.74|319.74|12
1724962950000|2024-08-29 20:22:30|321.84|319.84|321.84|319.84|321.84|319.84|321.8|319.8|12
1724962960000|2024-08-29 20:22:40|321.83|319.83|321.82|319.82|321.84|319.84|321.8|319.8|12
1724962970000|2024-08-29 20:22:50|321.81|319.81|321.76|319.76|321.81|319.81|321.74|319.74|9
1724962980000|2024-08-29 20:23:00|321.75|319.75|321.74|319.74|321.77|319.77|321.74|319.74|20
1724962990000|2024-08-29 20:23:10|321.73|319.73|321.69|319.69|321.73|319.73|321.67|319.67|5
1724963000000|2024-08-29 20:23:20|321.67|319.67|321.71|319.71|321.72|319.72|321.66|319.66|14
1724963010000|2024-08-29 20:23:30|321.69|319.69|321.66|319.66|321.7|319.7|321.66|319.66|6
1724963020000|2024-08-29 20:23:40|321.58|319.58|321.59|319.59|321.59|319.59|321.52|319.52|4
1724963030000|2024-08-29 20:23:50|321.58|319.58|321.53|319.53|321.59|319.59|321.53|319.53|6
1724963040000|2024-08-29 20:24:00|321.51|319.51|321.5|319.5|321.51|319.51|321.5|319.5|6
1724963050000|2024-08-29 20:24:10|321.46|319.46|321.49|319.49|321.49|319.49|321.46|319.46|2
1724963060000|2024-08-29 20:24:20|321.48|319.48|321.47|319.47|321.48|319.48|321.47|319.47|2
1724963070000|2024-08-29 20:24:30|321.43|319.43|321.43|319.43|321.43|319.43|321.37|319.37|9
1724963080000|2024-08-29 20:24:40|321.41|319.41|321.29|319.29|321.42|319.42|321.29|319.29|9
1724963090000|2024-08-29 20:24:50|321.25|319.25|321.34|319.34|321.34|319.34|321.25|319.25|7
1724963100000|2024-08-29 20:25:00|321.35|319.35|321.34|319.34|321.35|319.35|321.33|319.33|12
1724963110000|2024-08-29 20:25:10|321.33|319.33|321.17|319.17|321.33|319.33|321.16|319.16|12
1724963120000|2024-08-29 20:25:20|321.18|319.18|321.13|319.13|321.18|319.18|321.13|319.13|9
1724963130000|2024-08-29 20:25:30|321.12|319.12|321.08|319.08|321.12|319.12|321.08|319.08|5
1724963140000|2024-08-29 20:25:40|321.07|319.07|320.95|318.95|321.07|319.07|320.95|318.95|8
1724963150000|2024-08-29 20:25:50|320.96|318.96|321.03|319.03|321.03|319.03|320.96|318.96|4
1724963160000|2024-08-29 20:26:00|321.01|319.01|320.96|318.96|321.04|319.04|320.96|318.96|12
1724963170000|2024-08-29 20:26:10|320.95|318.95|321.02|319.02|321.03|319.03|320.95|318.95|12
1724963180000|2024-08-29 20:26:20|321.09|319.09|321.11|319.11|321.17|319.17|321.09|319.09|7
1724963190000|2024-08-29 20:26:30|321.12|319.12|321.33|319.33|321.33|319.33|321.12|319.12|10
1724963200000|2024-08-29 20:26:40|321.35|319.35|321.55|319.55|321.55|319.55|321.35|319.35|9
1724963210000|2024-08-29 20:26:50|321.54|319.54|321.52|319.52|321.55|319.55|321.52|319.52|6
1724963220000|2024-08-29 20:27:00|321.51|319.51|321.48|319.48|321.51|319.51|321.45|319.45|4
1724963230000|2024-08-29 20:27:10|321.5|319.5|321.62|319.62|321.62|319.62|321.5|319.5|10
1724963240000|2024-08-29 20:27:20|321.64|319.64|321.73|319.73|321.73|319.73|321.64|319.64|5
1724963250000|2024-08-29 20:27:30|321.72|319.72|321.74|319.74|321.74|319.74|321.68|319.68|5
1724963260000|2024-08-29 20:27:40|321.75|319.75|321.7|319.7|321.77|319.77|321.69|319.69|14
1724963270000|2024-08-29 20:27:50|321.71|319.71|321.7|319.7|321.71|319.71|321.69|319.69|8
1724963280000|2024-08-29 20:28:00|321.69|319.69|321.78|319.78|321.78|319.78|321.64|319.64|9
1724963290000|2024-08-29 20:28:10|321.8|319.8|321.8|319.8|321.8|319.8|321.79|319.79|3
1724963300000|2024-08-29 20:28:20|321.79|319.79|321.82|319.82|321.82|319.82|321.79|319.79|4
1724963310000|2024-08-29 20:28:30|321.81|319.81|321.9|319.9|321.93|319.93|321.8|319.8|11
1724963320000|2024-08-29 20:28:40|321.92|319.92|321.9|319.9|321.92|319.92|321.9|319.9|6
1724963330000|2024-08-29 20:28:50|321.89|319.89|321.93|319.93|321.93|319.93|321.89|319.89|3
1724963340000|2024-08-29 20:29:00|321.95|319.95|322.04|320.04|322.04|320.04|321.95|319.95|5
1724963350000|2024-08-29 20:29:10|322.05|320.05|322.09|320.09|322.09|320.09|322.05|320.05|4
1724963360000|2024-08-29 20:29:20|322.13|320.13|322.18|320.18|322.18|320.18|322.13|320.13|5
1724963370000|2024-08-29 20:29:30|322.17|320.17|322.16|320.16|322.17|320.17|322.14|320.14|4
1724963380000|2024-08-29 20:29:40|322.14|320.14|322.11|320.11|322.15|320.15|322.11|320.11|10
1724963390000|2024-08-29 20:29:50|322.1|320.1|322.08|320.08|322.1|320.1|322.08|320.08|2
1724963400000|2024-08-29 20:30:00|322.09|320.09|322.07|320.07|322.09|320.09|322.06|320.06|6
1724963410000|2024-08-29 20:30:10|322.06|320.06|322.06|320.06|322.06|320.06|322.06|320.06|1
1724963420000|2024-08-29 20:30:20|322.08|320.08|322.04|320.04|322.19|320.19|322.04|320.04|12
1724963430000|2024-08-29 20:30:30|322.06|320.06|322.09|320.09|322.09|320.09|322.06|320.06|8
1724963440000|2024-08-29 20:30:40|322.1|320.1|322.14|320.14|322.14|320.14|322.1|320.1|7
1724963450000|2024-08-29 20:30:50|322.19|320.19|322.21|320.21|322.21|320.21|322.19|320.19|4
1724963460000|2024-08-29 20:31:00|322.2|320.2|322.18|320.18|322.2|320.2|322.18|320.18|19
1724963470000|2024-08-29 20:31:10|322.19|320.19|322.06|320.06|322.2|320.2|322.06|320.06|8
1724963480000|2024-08-29 20:31:20|322.05|320.05|321.95|319.95|322.05|320.05|321.94|319.94|9
1724963490000|2024-08-29 20:31:30|321.96|319.96|322.01|320.01|322.07|320.07|321.96|319.96|10
1724963500000|2024-08-29 20:31:40|322.03|320.03|322.02|320.02|322.03|320.03|322.01|320.01|3
1724963510000|2024-08-29 20:31:50|322.01|320.01|321.85|319.85|322.02|320.02|321.85|319.85|10
1724963520000|2024-08-29 20:32:00|321.88|319.88|321.9|319.9|321.92|319.92|321.88|319.88|5
1724963530000|2024-08-29 20:32:10|321.89|319.89|321.93|319.93|321.93|319.93|321.88|319.88|6
1724963540000|2024-08-29 20:32:20|321.96|319.96|321.98|319.98|321.98|319.98|321.96|319.96|5
1724963550000|2024-08-29 20:32:30|321.96|319.96|322|320|322|320|321.94|319.94|11
1724963560000|2024-08-29 20:32:40|322.03|320.03|322.05|320.05|322.05|320.05|322.03|320.03|5
1724963580000|2024-08-29 20:33:00|322.06|320.06|322.19|320.19|322.21|320.21|322.06|320.06|10
1724963590000|2024-08-29 20:33:10|322.21|320.21|322.16|320.16|322.21|320.21|322.16|320.16|8
1724963600000|2024-08-29 20:33:20|322.17|320.17|322.19|320.19|322.19|320.19|322.17|320.17|2
1724963610000|2024-08-29 20:33:30|322.18|320.18|322.13|320.13|322.19|320.19|322.13|320.13|5
1724963620000|2024-08-29 20:33:40|322.06|320.06|322.01|320.01|322.07|320.07|322.01|320.01|6
1724963630000|2024-08-29 20:33:50|321.94|319.94|321.89|319.89|321.94|319.94|321.89|319.89|3
1724963640000|2024-08-29 20:34:00|321.84|319.84|321.88|319.88|321.88|319.88|321.84|319.84|2
1724963650000|2024-08-29 20:34:10|321.86|319.86|321.84|319.84|321.86|319.86|321.83|319.83|14
1724963660000|2024-08-29 20:34:20|321.87|319.87|321.91|319.91|321.91|319.91|321.87|319.87|3
1724963670000|2024-08-29 20:34:30|321.93|319.93|321.93|319.93|321.93|319.93|321.93|319.93|1
1724963680000|2024-08-29 20:34:40|321.92|319.92|321.92|319.92|321.92|319.92|321.91|319.91|3
1724963690000|2024-08-29 20:34:50|321.91|319.91|321.91|319.91|321.93|319.93|321.91|319.91|5
1724963700000|2024-08-29 20:35:00|321.92|319.92|321.93|319.93|321.93|319.93|321.92|319.92|2
1724963710000|2024-08-29 20:35:10|321.94|319.94|321.91|319.91|321.94|319.94|321.91|319.91|4
1724963720000|2024-08-29 20:35:20|321.84|319.84|321.71|319.71|321.84|319.84|321.71|319.71|15
1724963730000|2024-08-29 20:35:30|321.7|319.7|321.73|319.73|321.73|319.73|321.69|319.69|12
1724963740000|2024-08-29 20:35:40|321.72|319.72|321.75|319.75|321.75|319.75|321.72|319.72|4
1724963750000|2024-08-29 20:35:50|321.76|319.76|321.76|319.76|321.76|319.76|321.76|319.76|1
1724963760000|2024-08-29 20:36:00|321.75|319.75|321.68|319.68|321.75|319.75|321.68|319.68|6
1724963770000|2024-08-29 20:36:10|321.64|319.64|321.69|319.69|321.71|319.71|321.64|319.64|5
1724963780000|2024-08-29 20:36:20|321.71|319.71|321.74|319.74|321.74|319.74|321.71|319.71|5
1724963790000|2024-08-29 20:36:30|321.75|319.75|321.76|319.76|321.76|319.76|321.75|319.75|2
1724963800000|2024-08-29 20:36:40|321.75|319.75|321.65|319.65|321.75|319.75|321.65|319.65|9
1724963810000|2024-08-29 20:36:50|321.59|319.59|321.63|319.63|321.63|319.63|321.59|319.59|5
1724963820000|2024-08-29 20:37:00|321.61|319.61|321.66|319.66|321.66|319.66|321.6|319.6|5
1724963830000|2024-08-29 20:37:10|321.68|319.68|321.7|319.7|321.7|319.7|321.68|319.68|6
1724963840000|2024-08-29 20:37:20|321.71|319.71|321.71|319.71|321.71|319.71|321.71|319.71|1
1724963850000|2024-08-29 20:37:30|321.7|319.7|321.71|319.71|321.71|319.71|321.7|319.7|2
1724963860000|2024-08-29 20:37:40|321.7|319.7|321.72|319.72|321.72|319.72|321.7|319.7|3
1724963870000|2024-08-29 20:37:50|321.73|319.73|321.74|319.74|321.75|319.75|321.73|319.73|8
1724963890000|2024-08-29 20:38:10|321.75|319.75|321.77|319.77|321.79|319.79|321.75|319.75|6
1724963900000|2024-08-29 20:38:20|321.76|319.76|321.86|319.86|321.86|319.86|321.74|319.74|12
1724963910000|2024-08-29 20:38:30|321.87|319.87|321.91|319.91|321.91|319.91|321.87|319.87|2
1724963920000|2024-08-29 20:38:40|321.9|319.9|321.9|319.9|321.91|319.91|321.9|319.9|3
1724963930000|2024-08-29 20:38:50|321.92|319.92|321.94|319.94|321.94|319.94|321.92|319.92|3
1724963940000|2024-08-29 20:39:00|321.93|319.93|321.74|319.74|321.93|319.93|321.74|319.74|11
1724963950000|2024-08-29 20:39:10|321.71|319.71|321.68|319.68|321.71|319.71|321.64|319.64|6
1724963960000|2024-08-29 20:39:20|321.66|319.66|321.66|319.66|321.67|319.67|321.66|319.66|5
1724963970000|2024-08-29 20:39:30|321.67|319.67|321.71|319.71|321.73|319.73|321.67|319.67|10
1724963980000|2024-08-29 20:39:40|321.72|319.72|321.58|319.58|321.72|319.72|321.58|319.58|12
1724963990000|2024-08-29 20:39:50|321.57|319.57|321.57|319.57|321.58|319.58|321.57|319.57|3
1724964000000|2024-08-29 20:40:00|321.58|319.58|321.62|319.62|321.62|319.62|321.58|319.58|5
1724964010000|2024-08-29 20:40:10|321.66|319.66|321.66|319.66|321.66|319.66|321.66|319.66|1
1724964030000|2024-08-29 20:40:30|321.67|319.67|322|320|322|320|321.67|319.67|10
1724964040000|2024-08-29 20:40:40|321.99|319.99|321.94|319.94|321.99|319.99|321.94|319.94|7
1724964050000|2024-08-29 20:40:50|321.95|319.95|321.95|319.95|321.95|319.95|321.95|319.95|1
1724964060000|2024-08-29 20:41:00|321.94|319.94|321.97|319.97|321.97|319.97|321.94|319.94|2
1724964070000|2024-08-29 20:41:10|321.96|319.96|321.95|319.95|321.96|319.96|321.92|319.92|6
1724964080000|2024-08-29 20:41:20|321.94|319.94|321.82|319.82|321.95|319.95|321.82|319.82|10
1724964090000|2024-08-29 20:41:30|321.81|319.81|321.78|319.78|321.81|319.81|321.77|319.77|16
1724964100000|2024-08-29 20:41:40|321.76|319.76|321.72|319.72|321.76|319.76|321.71|319.71|4
1724964110000|2024-08-29 20:41:50|321.77|319.77|321.75|319.75|321.77|319.77|321.75|319.75|3
1724964120000|2024-08-29 20:42:00|321.76|319.76|321.75|319.75|321.76|319.76|321.74|319.74|10
1724964130000|2024-08-29 20:42:10|321.74|319.74|321.75|319.75|321.77|319.77|321.74|319.74|12
1724964140000|2024-08-29 20:42:20|321.76|319.76|321.72|319.72|321.76|319.76|321.72|319.72|4
1724964150000|2024-08-29 20:42:30|321.7|319.7|321.67|319.67|321.7|319.7|321.62|319.62|9
1724964160000|2024-08-29 20:42:40|321.68|319.68|321.68|319.68|321.68|319.68|321.67|319.67|3
1724964170000|2024-08-29 20:42:50|321.67|319.67|321.63|319.63|321.68|319.68|321.62|319.62|9
1724964180000|2024-08-29 20:43:00|321.64|319.64|321.65|319.65|321.66|319.66|321.62|319.62|12
1724964190000|2024-08-29 20:43:10|321.66|319.66|321.69|319.69|321.69|319.69|321.66|319.66|3
1724964200000|2024-08-29 20:43:20|321.68|319.68|321.69|319.69|321.71|319.71|321.68|319.68|9
1724964210000|2024-08-29 20:43:30|321.68|319.68|321.72|319.72|321.72|319.72|321.68|319.68|3
1724964220000|2024-08-29 20:43:40|321.73|319.73|321.75|319.75|321.75|319.75|321.73|319.73|2
1724964230000|2024-08-29 20:43:50|321.77|319.77|321.86|319.86|321.86|319.86|321.77|319.77|4
1724964240000|2024-08-29 20:44:00|321.88|319.88|321.89|319.89|321.9|319.9|321.88|319.88|5
1724964250000|2024-08-29 20:44:10|321.91|319.91|321.85|319.85|321.92|319.92|321.85|319.85|12
1724964260000|2024-08-29 20:44:20|321.84|319.84|321.84|319.84|321.88|319.88|321.83|319.83|12
1724964270000|2024-08-29 20:44:30|321.83|319.83|321.82|319.82|321.83|319.83|321.77|319.77|7
1724964280000|2024-08-29 20:44:40|321.84|319.84|321.86|319.86|321.86|319.86|321.84|319.84|2
1724964290000|2024-08-29 20:44:50|321.88|319.88|321.84|319.84|321.92|319.92|321.84|319.84|10
1724964300000|2024-08-29 20:45:00|321.83|319.83|321.84|319.84|321.84|319.84|321.8|319.8|9
1724964310000|2024-08-29 20:45:10|321.82|319.82|321.88|319.88|321.88|319.88|321.82|319.82|6
1724964320000|2024-08-29 20:45:20|321.89|319.89|321.9|319.9|321.9|319.9|321.87|319.87|7
1724964330000|2024-08-29 20:45:30|321.89|319.89|321.86|319.86|321.89|319.89|321.86|319.86|8
1724964340000|2024-08-29 20:45:40|321.84|319.84|321.76|319.76|321.84|319.84|321.71|319.71|9
1724964350000|2024-08-29 20:45:50|321.75|319.75|321.76|319.76|321.76|319.76|321.75|319.75|2
1724964360000|2024-08-29 20:46:00|321.78|319.78|321.78|319.78|321.78|319.78|321.78|319.78|1
1724964370000|2024-08-29 20:46:10|321.77|319.77|321.44|319.44|321.77|319.77|321.41|319.41|16
1724964380000|2024-08-29 20:46:20|321.42|319.42|321.55|319.55|321.55|319.55|321.42|319.42|14
1724964390000|2024-08-29 20:46:30|321.56|319.56|321.67|319.67|321.68|319.68|321.56|319.56|8
1724964400000|2024-08-29 20:46:40|321.69|319.69|321.7|319.7|321.7|319.7|321.69|319.69|2
1724964410000|2024-08-29 20:46:50|321.82|319.82|321.94|319.94|321.94|319.94|321.82|319.82|10
1724964420000|2024-08-29 20:47:00|322.04|320.04|322.11|320.11|322.11|320.11|322.03|320.03|9
1724964430000|2024-08-29 20:47:10|322.1|320.1|322.14|320.14|322.14|320.14|322.03|320.03|17
1724964440000|2024-08-29 20:47:20|322.16|320.16|322.23|320.23|322.23|320.23|322.16|320.16|10
1724964450000|2024-08-29 20:47:30|322.22|320.22|322.37|320.37|322.38|320.38|322.22|320.22|10
1724964460000|2024-08-29 20:47:40|322.38|320.38|322.35|320.35|322.39|320.39|322.29|320.29|19
1724964470000|2024-08-29 20:47:50|322.34|320.34|322.34|320.34|322.35|320.35|322.28|320.28|14
1724964480000|2024-08-29 20:48:00|322.33|320.33|322.26|320.26|322.33|320.33|322.19|320.19|17
1724964490000|2024-08-29 20:48:10|322.25|320.25|322.12|320.12|322.25|320.25|322.05|320.05|11
1724964500000|2024-08-29 20:48:20|322.11|320.11|322.08|320.08|322.15|320.15|322.04|320.04|14
1724964510000|2024-08-29 20:48:30|322.07|320.07|322.01|320.01|322.09|320.09|322.01|320.01|11
1724964520000|2024-08-29 20:48:40|322.02|320.02|322.1|320.1|322.11|320.11|322.02|320.02|9
1724964530000|2024-08-29 20:48:50|322.16|320.16|322.12|320.12|322.16|320.16|322.07|320.07|15
1724964540000|2024-08-29 20:49:00|322.13|320.13|322.15|320.15|322.15|320.15|322.13|320.13|6
1724964550000|2024-08-29 20:49:10|322.14|320.14|322.12|320.12|322.14|320.14|322.12|320.12|9
1724964560000|2024-08-29 20:49:20|322.09|320.09|322.16|320.16|322.16|320.16|322.09|320.09|8
1724964570000|2024-08-29 20:49:30|322.2|320.2|322.24|320.24|322.25|320.25|322.2|320.2|12
1724964580000|2024-08-29 20:49:40|322.22|320.22|322.15|320.15|322.22|320.22|322.15|320.15|11
1724964590000|2024-08-29 20:49:50|322.11|320.11|322.08|320.08|322.12|320.12|322.08|320.08|12
1724964600000|2024-08-29 20:50:00|322.07|320.07|321.94|319.94|322.08|320.08|321.94|319.94|14
1724964610000|2024-08-29 20:50:10|321.95|319.95|322|320|322|320|321.94|319.94|7
1724964620000|2024-08-29 20:50:20|321.99|319.99|321.99|319.99|321.99|319.99|321.96|319.96|3
1724964630000|2024-08-29 20:50:30|321.96|319.96|321.86|319.86|321.97|319.97|321.83|319.83|13
1724964640000|2024-08-29 20:50:40|321.85|319.85|321.84|319.84|321.85|319.85|321.83|319.83|4
1724964650000|2024-08-29 20:50:50|321.85|319.85|321.86|319.86|321.86|319.86|321.84|319.84|6
1724964660000|2024-08-29 20:51:00|321.85|319.85|321.83|319.83|321.85|319.85|321.83|319.83|2
1724964670000|2024-08-29 20:51:10|321.84|319.84|321.82|319.82|321.84|319.84|321.82|319.82|5
1724964680000|2024-08-29 20:51:20|321.83|319.83|321.91|319.91|321.91|319.91|321.83|319.83|5
1724964690000|2024-08-29 20:51:30|321.9|319.9|321.99|319.99|322.01|320.01|321.9|319.9|11
1724964700000|2024-08-29 20:51:40|322|320|321.92|319.92|322|320|321.91|319.91|25
1724964710000|2024-08-29 20:51:50|321.9|319.9|321.96|319.96|321.97|319.97|321.9|319.9|10
1724964720000|2024-08-29 20:52:00|321.95|319.95|322.05|320.05|322.1|320.1|321.95|319.95|13
1724964730000|2024-08-29 20:52:10|322.08|320.08|322.07|320.07|322.11|320.11|322.06|320.06|12
1724964740000|2024-08-29 20:52:20|322.06|320.06|322.02|320.02|322.06|320.06|322.02|320.02|3
1724964750000|2024-08-29 20:52:30|322|320|321.96|319.96|322|320|321.96|319.96|5
1724964780000|2024-08-29 20:53:00|321.97|319.97|322|320|322|320|321.97|319.97|2
1724964790000|2024-08-29 20:53:10|322.01|320.01|322.02|320.02|322.03|320.03|321.99|319.99|8
1724964800000|2024-08-29 20:53:20|322.04|320.04|322.12|320.12|322.12|320.12|322.04|320.04|3
1724964810000|2024-08-29 20:53:30|322.17|320.17|322.23|320.23|322.23|320.23|322.17|320.17|7
1724964820000|2024-08-29 20:53:40|322.22|320.22|322.21|320.21|322.23|320.23|322.21|320.21|4
1724964830000|2024-08-29 20:53:50|322.2|320.2|322.25|320.25|322.25|320.25|322.19|320.19|15
1724964840000|2024-08-29 20:54:00|322.24|320.24|322.29|320.29|322.29|320.29|322.23|320.23|6
1724964850000|2024-08-29 20:54:10|322.3|320.3|322.26|320.26|322.3|320.3|322.23|320.23|8
1724964860000|2024-08-29 20:54:20|322.25|320.25|322.2|320.2|322.25|320.25|322.2|320.2|11
1724964870000|2024-08-29 20:54:30|322.18|320.18|322.05|320.05|322.18|320.18|322.05|320.05|6
1724964880000|2024-08-29 20:54:40|322.07|320.07|322|320|322.07|320.07|322|320|8
1724964890000|2024-08-29 20:54:50|322.02|320.02|322.06|320.06|322.07|320.07|322.02|320.02|4
1724964900000|2024-08-29 20:55:00|322.05|320.05|322.11|320.11|322.15|320.15|322.05|320.05|11
1724964910000|2024-08-29 20:55:10|322.1|320.1|322.07|320.07|322.1|320.1|322.06|320.06|7
1724964920000|2024-08-29 20:55:20|322.06|320.06|321.94|319.94|322.07|320.07|321.94|319.94|7
1724964930000|2024-08-29 20:55:30|321.92|319.92|321.94|319.94|321.94|319.94|321.92|319.92|2
1724964940000|2024-08-29 20:55:40|321.93|319.93|321.98|319.98|322|320|321.93|319.93|8
1724964950000|2024-08-29 20:55:50|322|320|322|320|322|320|322|320|1
1724964960000|2024-08-29 20:56:00|322.01|320.01|322.08|320.08|322.09|320.09|322.01|320.01|14
1724964970000|2024-08-29 20:56:10|322.11|320.11|322.11|320.11|322.11|320.11|322.11|320.11|1
1724964980000|2024-08-29 20:56:20|322.16|320.16|322.16|320.16|322.16|320.16|322.16|320.16|1
1724964990000|2024-08-29 20:56:30|322.17|320.17|322.23|320.23|322.25|320.25|322.17|320.17|5
1724965000000|2024-08-29 20:56:40|322.24|320.24|322.28|320.28|322.29|320.29|322.24|320.24|4
1724965010000|2024-08-29 20:56:50|322.27|320.27|322.21|320.21|322.28|320.28|322.21|320.21|5
1724965020000|2024-08-29 20:57:00|322.23|320.23|322.21|320.21|322.25|320.25|322.21|320.21|3
1724965030000|2024-08-29 20:57:10|322.2|320.2|322.21|320.21|322.21|320.21|322.2|320.2|2
1724965060000|2024-08-29 20:57:40|322.25|320.25|322.37|320.37|322.38|320.38|322.25|320.25|8
1724965070000|2024-08-29 20:57:50|322.38|320.38|322.36|320.36|322.38|320.38|322.36|320.36|5
1724965080000|2024-08-29 20:58:00|322.37|320.37|322.32|320.32|322.37|320.37|322.29|320.29|10
1724965090000|2024-08-29 20:58:10|322.29|320.29|322.27|320.27|322.29|320.29|322.25|320.25|3
1724965100000|2024-08-29 20:58:20|322.28|320.28|322.32|320.32|322.32|320.32|322.28|320.28|5
1724965110000|2024-08-29 20:58:30|322.33|320.33|322.36|320.36|322.36|320.36|322.33|320.33|2
1724965120000|2024-08-29 20:58:40|322.35|320.35|322.31|320.31|322.35|320.35|322.31|320.31|4
1724965130000|2024-08-29 20:58:50|322.32|320.32|322.32|320.32|322.36|320.36|322.31|320.31|9
1724965140000|2024-08-29 20:59:00|322.34|320.34|322.38|320.38|322.4|320.4|322.33|320.33|8
1724965150000|2024-08-29 20:59:10|322.39|320.39|322.39|320.39|322.39|320.39|322.39|320.39|1
1724965160000|2024-08-29 20:59:20|322.4|320.4|322.4|320.4|322.4|320.4|322.4|320.4|1
1724965170000|2024-08-29 20:59:30|322.44|320.44|322.52|320.52|322.54|320.54|322.44|320.44|12
1724965180000|2024-08-29 20:59:40|322.55|320.55|322.53|320.53|322.57|320.57|322.52|320.52|11
1724965190000|2024-08-29 20:59:50|322.52|320.52|322.56|320.56|322.56|320.56|322.52|320.52|9
1724965200000|2024-08-29 21:00:00|322.58|320.58|322.55|320.55|322.64|320.64|322.51|320.51|20
1724965210000|2024-08-29 21:00:10|322.54|320.54|322.49|320.49|322.54|320.54|322.49|320.49|9
1724965220000|2024-08-29 21:00:20|322.52|320.52|322.54|320.54|322.54|320.54|322.52|320.52|3
1724965230000|2024-08-29 21:00:30|322.55|320.55|322.4|320.4|322.62|320.62|322.4|320.4|13
1724965240000|2024-08-29 21:00:40|322.41|320.41|322.37|320.37|322.41|320.41|322.37|320.37|13
1724965250000|2024-08-29 21:00:50|322.36|320.36|322.28|320.28|322.36|320.36|322.28|320.28|11
1724965260000|2024-08-29 21:01:00|322.27|320.27|322.33|320.33|322.33|320.33|322.26|320.26|10
1724965270000|2024-08-29 21:01:10|322.32|320.32|322.32|320.32|322.34|320.34|322.31|320.31|11
1724965280000|2024-08-29 21:01:20|322.31|320.31|322.3|320.3|322.32|320.32|322.28|320.28|16
1724965290000|2024-08-29 21:01:30|322.29|320.29|322.31|320.31|322.32|320.32|322.29|320.29|5
1724965300000|2024-08-29 21:01:40|322.32|320.32|322.41|320.41|322.41|320.41|322.31|320.31|8
1724965310000|2024-08-29 21:01:50|322.42|320.42|322.46|320.46|322.46|320.46|322.41|320.41|8
1724965320000|2024-08-29 21:02:00|322.49|320.49|322.41|320.41|322.52|320.52|322.41|320.41|14
1724965330000|2024-08-29 21:02:10|322.39|320.39|322.53|320.53|322.53|320.53|322.39|320.39|15
1724965340000|2024-08-29 21:02:20|322.52|320.52|322.45|320.45|322.52|320.52|322.41|320.41|10
1724965350000|2024-08-29 21:02:30|322.46|320.46|322.46|320.46|322.51|320.51|322.45|320.45|9
1724965360000|2024-08-29 21:02:40|322.45|320.45|322.4|320.4|322.46|320.46|322.36|320.36|18
1724965370000|2024-08-29 21:02:50|322.39|320.39|322.4|320.4|322.4|320.4|322.39|320.39|4
1724965380000|2024-08-29 21:03:00|322.39|320.39|322.39|320.39|322.39|320.39|322.33|320.33|7
1724965390000|2024-08-29 21:03:10|322.4|320.4|322.44|320.44|322.46|320.46|322.4|320.4|6
1724965400000|2024-08-29 21:03:20|322.46|320.46|322.5|320.5|322.57|320.57|322.46|320.46|14
1724965410000|2024-08-29 21:03:30|322.52|320.52|322.55|320.55|322.57|320.57|322.5|320.5|10
1724965420000|2024-08-29 21:03:40|322.54|320.54|322.63|320.63|322.65|320.65|322.5|320.5|14
1724965430000|2024-08-29 21:03:50|322.62|320.62|322.61|320.61|322.63|320.63|322.61|320.61|8
1724965440000|2024-08-29 21:04:00|322.62|320.62|322.8|320.8|322.8|320.8|322.62|320.62|15
1724965450000|2024-08-29 21:04:10|322.78|320.78|322.76|320.76|322.78|320.78|322.76|320.76|4
1724965460000|2024-08-29 21:04:20|322.73|320.73|322.75|320.75|322.76|320.76|322.73|320.73|6
1724965470000|2024-08-29 21:04:30|322.74|320.74|322.68|320.68|322.74|320.74|322.68|320.68|8
1724965480000|2024-08-29 21:04:40|322.7|320.7|322.67|320.67|322.72|320.72|322.67|320.67|7
1724965490000|2024-08-29 21:04:50|322.68|320.68|322.57|320.57|322.7|320.7|322.55|320.55|10
1724965500000|2024-08-29 21:05:00|322.56|320.56|322.45|320.45|322.56|320.56|322.45|320.45|8
1724965510000|2024-08-29 21:05:10|322.47|320.47|322.47|320.47|322.47|320.47|322.47|320.47|1
1724965520000|2024-08-29 21:05:20|322.46|320.46|322.59|320.59|322.59|320.59|322.39|320.39|20
1724965530000|2024-08-29 21:05:30|322.58|320.58|322.57|320.57|322.58|320.58|322.53|320.53|7
1724965540000|2024-08-29 21:05:40|322.63|320.63|322.66|320.66|322.68|320.68|322.63|320.63|5
1724965550000|2024-08-29 21:05:50|322.67|320.67|322.86|320.86|322.86|320.86|322.67|320.67|6
1724965560000|2024-08-29 21:06:00|322.85|320.85|322.89|320.89|322.89|320.89|322.8|320.8|17
1724965570000|2024-08-29 21:06:10|322.9|320.9|322.77|320.77|322.94|320.94|322.77|320.77|12
1724965580000|2024-08-29 21:06:20|322.74|320.74|322.89|320.89|322.89|320.89|322.7|320.7|9
1724965590000|2024-08-29 21:06:30|322.9|320.9|322.91|320.91|322.92|320.92|322.9|320.9|4
1724965600000|2024-08-29 21:06:40|322.86|320.86|322.8|320.8|322.86|320.86|322.79|320.79|12
1724965610000|2024-08-29 21:06:50|322.82|320.82|322.86|320.86|322.86|320.86|322.81|320.81|8
1724965620000|2024-08-29 21:07:00|322.87|320.87|322.96|320.96|322.98|320.98|322.87|320.87|13
1724965630000|2024-08-29 21:07:10|322.95|320.95|322.95|320.95|322.95|320.95|322.95|320.95|1
1724965640000|2024-08-29 21:07:20|322.96|320.96|323.05|321.05|323.06|321.06|322.96|320.96|12
1724965650000|2024-08-29 21:07:30|323.04|321.04|323.05|321.05|323.05|321.05|323.02|321.02|10
1724965660000|2024-08-29 21:07:40|323.14|321.14|323.14|321.14|323.15|321.15|323.12|321.12|8
1724965680000|2024-08-29 21:08:00|323.22|321.22|323.22|321.22|323.22|321.22|323.22|321.22|1
1724965690000|2024-08-29 21:08:10|323.21|321.21|323.14|321.14|323.22|321.22|323.14|321.14|12
1724965700000|2024-08-29 21:08:20|323.15|321.15|323.08|321.08|323.15|321.15|323.06|321.06|11
1724965710000|2024-08-29 21:08:30|323.09|321.09|323.19|321.19|323.19|321.19|323.09|321.09|5
1724965720000|2024-08-29 21:08:40|323.24|321.24|323.28|321.28|323.28|321.28|323.24|321.24|2
1724965790000|2024-08-29 21:09:50|323.29|321.29|323.33|321.33|323.33|321.33|323.29|321.29|4
1724965800000|2024-08-29 21:10:00|323.31|321.31|323.31|321.31|323.31|321.31|323.31|321.31|1
1724965810000|2024-08-29 21:10:10|323.3|321.3|323.34|321.34|323.34|321.34|323.3|321.3|4
1724965820000|2024-08-29 21:10:20|323.35|321.35|323.29|321.29|323.35|321.35|323.29|321.29|4
1724965830000|2024-08-29 21:10:30|323.28|321.28|323.28|321.28|323.28|321.28|323.28|321.28|1
1724965840000|2024-08-29 21:10:40|323.22|321.22|323.2|321.2|323.22|321.22|323.2|321.2|4
1724965870000|2024-08-29 21:11:10|323.19|321.19|323.25|321.25|323.26|321.26|323.19|321.19|11
1724965880000|2024-08-29 21:11:20|323.24|321.24|323.29|321.29|323.29|321.29|323.24|321.24|6
1724965930000|2024-08-29 21:12:10|323.28|321.28|323.13|321.13|323.29|321.29|323.13|321.13|13
1724965940000|2024-08-29 21:12:20|323.12|321.12|323.02|321.02|323.12|321.12|323.02|321.02|11
1724965950000|2024-08-29 21:12:30|323.03|321.03|323.04|321.04|323.04|321.04|323.01|321.01|5
1724965960000|2024-08-29 21:12:40|323.05|321.05|323.05|321.05|323.07|321.07|323.05|321.05|6
1724965970000|2024-08-29 21:12:50|323.04|321.04|323.04|321.04|323.05|321.05|323.03|321.03|5
1724965980000|2024-08-29 21:13:00|323.03|321.03|323|321|323.04|321.04|323|321|9
1724965990000|2024-08-29 21:13:10|322.99|320.99|322.91|320.91|322.99|320.99|322.88|320.88|8
1724966000000|2024-08-29 21:13:20|322.9|320.9|322.91|320.91|322.91|320.91|322.87|320.87|9
1724966010000|2024-08-29 21:13:30|322.92|320.92|322.9|320.9|322.93|320.93|322.9|320.9|11
1724966020000|2024-08-29 21:13:40|322.89|320.89|322.93|320.93|322.93|320.93|322.89|320.89|7
1724966030000|2024-08-29 21:13:50|322.92|320.92|322.96|320.96|322.96|320.96|322.92|320.92|6
1724966040000|2024-08-29 21:14:00|322.95|320.95|322.94|320.94|322.98|320.98|322.94|320.94|13
1724966050000|2024-08-29 21:14:10|322.95|320.95|322.95|320.95|322.95|320.95|322.92|320.92|10
1724966060000|2024-08-29 21:14:20|322.94|320.94|322.88|320.88|322.94|320.94|322.85|320.85|12
1724966070000|2024-08-29 21:14:30|322.87|320.87|323.14|321.14|323.17|321.17|322.87|320.87|14
1724966080000|2024-08-29 21:14:40|323.15|321.15|323.16|321.16|323.17|321.17|323.14|321.14|5
1724966090000|2024-08-29 21:14:50|323.15|321.15|323.13|321.13|323.15|321.15|323.12|321.12|7
1724966100000|2024-08-29 21:15:00|323.05|321.05|322.9|320.9|323.07|321.07|322.9|320.9|14
1724966110000|2024-08-29 21:15:10|322.89|320.89|322.66|320.66|322.9|320.9|322.66|320.66|13
1724966120000|2024-08-29 21:15:20|322.76|320.76|322.7|320.7|322.76|320.76|322.63|320.63|13
1724966130000|2024-08-29 21:15:30|322.71|320.71|322.8|320.8|322.8|320.8|322.71|320.71|4
1724966140000|2024-08-29 21:15:40|322.79|320.79|322.74|320.74|322.79|320.79|322.74|320.74|12
1724966150000|2024-08-29 21:15:50|322.75|320.75|322.76|320.76|322.78|320.78|322.75|320.75|10
1724966160000|2024-08-29 21:16:00|322.74|320.74|322.61|320.61|322.74|320.74|322.61|320.61|6
1724966170000|2024-08-29 21:16:10|322.6|320.6|322.61|320.61|322.62|320.62|322.58|320.58|7
1724966180000|2024-08-29 21:16:20|322.62|320.62|322.64|320.64|322.64|320.64|322.62|320.62|3
1724966190000|2024-08-29 21:16:30|322.62|320.62|322.66|320.66|322.66|320.66|322.62|320.62|5
1724966200000|2024-08-29 21:16:40|322.67|320.67|322.55|320.55|322.68|320.68|322.55|320.55|10
1724966210000|2024-08-29 21:16:50|322.53|320.53|322.41|320.41|322.55|320.55|322.4|320.4|14
1724966220000|2024-08-29 21:17:00|322.4|320.4|322.32|320.32|322.41|320.41|322.32|320.32|12
1724966230000|2024-08-29 21:17:10|322.35|320.35|322.26|320.26|322.35|320.35|322.26|320.26|13
1724966240000|2024-08-29 21:17:20|322.27|320.27|322.27|320.27|322.27|320.27|322.23|320.23|6
1724966250000|2024-08-29 21:17:30|322.26|320.26|322.29|320.29|322.35|320.35|322.26|320.26|9
1724966260000|2024-08-29 21:17:40|322.28|320.28|322.32|320.32|322.34|320.34|322.28|320.28|4
1724966270000|2024-08-29 21:17:50|322.31|320.31|322.12|320.12|322.31|320.31|322.11|320.11|12
1724966280000|2024-08-29 21:18:00|322.11|320.11|322.06|320.06|322.12|320.12|322.03|320.03|8
1724966290000|2024-08-29 21:18:10|322.07|320.07|322.15|320.15|322.15|320.15|322.07|320.07|7
1724966300000|2024-08-29 21:18:20|322.14|320.14|322.07|320.07|322.15|320.15|322.07|320.07|7
1724966310000|2024-08-29 21:18:30|322.08|320.08|322.09|320.09|322.09|320.09|322.07|320.07|6
1724966320000|2024-08-29 21:18:40|322.11|320.11|322.1|320.1|322.11|320.11|322.1|320.1|2
1724966330000|2024-08-29 21:18:50|322.11|320.11|322.1|320.1|322.11|320.11|322.09|320.09|4
1724966340000|2024-08-29 21:19:00|322.11|320.11|322.1|320.1|322.11|320.11|322.09|320.09|10
1724966350000|2024-08-29 21:19:10|322.09|320.09|322.13|320.13|322.13|320.13|322.09|320.09|3
1724966360000|2024-08-29 21:19:20|322.12|320.12|322.13|320.13|322.13|320.13|322.1|320.1|5
1724966370000|2024-08-29 21:19:30|322.14|320.14|322.14|320.14|322.14|320.14|322.13|320.13|3
1724966380000|2024-08-29 21:19:40|322.13|320.13|322.13|320.13|322.13|320.13|322.12|320.12|3
1724966390000|2024-08-29 21:19:50|322.14|320.14|322.15|320.15|322.15|320.15|322.13|320.13|5
1724966400000|2024-08-29 21:20:00|322.14|320.14|322.14|320.14|322.14|320.14|322.14|320.14|1
1724966410000|2024-08-29 21:20:10|322.13|320.13|322.12|320.12|322.13|320.13|322.11|320.11|6
1724966420000|2024-08-29 21:20:20|322.13|320.13|322.12|320.12|322.13|320.13|322.12|320.12|2
1724966430000|2024-08-29 21:20:30|322.13|320.13|322.13|320.13|322.13|320.13|322.13|320.13|1
1724966440000|2024-08-29 21:20:40|322.12|320.12|322.11|320.11|322.12|320.12|322.11|320.11|2
1724966450000|2024-08-29 21:20:50|322.1|320.1|322.11|320.11|322.11|320.11|322.1|320.1|6
1724966460000|2024-08-29 21:21:00|322.12|320.12|322.13|320.13|322.13|320.13|322.12|320.12|2
1724966490000|2024-08-29 21:21:30|322.14|320.14|322.15|320.15|322.15|320.15|322.14|320.14|2
1724966500000|2024-08-29 21:21:40|322.16|320.16|322.26|320.26|322.26|320.26|322.16|320.16|3
1724966510000|2024-08-29 21:21:50|322.27|320.27|322.5|320.5|322.5|320.5|322.27|320.27|4
1724966520000|2024-08-29 21:22:00|322.53|320.53|322.59|320.59|322.59|320.59|322.53|320.53|6
1724966530000|2024-08-29 21:22:10|322.58|320.58|322.61|320.61|322.61|320.61|322.58|320.58|5
1724966540000|2024-08-29 21:22:20|322.65|320.65|322.75|320.75|322.75|320.75|322.65|320.65|5
1724966550000|2024-08-29 21:22:30|322.74|320.74|322.74|320.74|322.74|320.74|322.73|320.73|3
1724966560000|2024-08-29 21:22:40|322.75|320.75|322.75|320.75|322.75|320.75|322.75|320.75|1
1724966570000|2024-08-29 21:22:50|322.74|320.74|322.75|320.75|322.75|320.75|322.74|320.74|2
1724966580000|2024-08-29 21:23:00|322.79|320.79|322.79|320.79|322.79|320.79|322.79|320.79|1
1724966590000|2024-08-29 21:23:10|322.81|320.81|322.84|320.84|322.84|320.84|322.81|320.81|3
1724966600000|2024-08-29 21:23:20|322.85|320.85|322.87|320.87|322.88|320.88|322.85|320.85|13
1724966610000|2024-08-29 21:23:30|322.86|320.86|322.88|320.88|322.89|320.89|322.83|320.83|5
1724966620000|2024-08-29 21:23:40|322.89|320.89|322.89|320.89|322.89|320.89|322.87|320.87|3
1724966630000|2024-08-29 21:23:50|322.86|320.86|322.74|320.74|322.86|320.86|322.74|320.74|5
1724966640000|2024-08-29 21:24:00|322.72|320.72|322.62|320.62|322.72|320.72|322.61|320.61|8
1724966650000|2024-08-29 21:24:10|322.59|320.59|322.56|320.56|322.61|320.61|322.56|320.56|10
1724966660000|2024-08-29 21:24:20|322.49|320.49|322.52|320.52|322.52|320.52|322.49|320.49|2
1724966670000|2024-08-29 21:24:30|322.49|320.49|322.39|320.39|322.49|320.49|322.39|320.39|4
1724966680000|2024-08-29 21:24:40|322.37|320.37|322.35|320.35|322.37|320.37|322.33|320.33|8
1724966690000|2024-08-29 21:24:50|322.36|320.36|322.36|320.36|322.37|320.37|322.35|320.35|7
1724966700000|2024-08-29 21:25:00|322.35|320.35|322.34|320.34|322.35|320.35|322.32|320.32|4
1724966710000|2024-08-29 21:25:10|322.29|320.29|322.31|320.31|322.31|320.31|322.29|320.29|2
1724966730000|2024-08-29 21:25:30|322.3|320.3|322.3|320.3|322.3|320.3|322.28|320.28|5
1724966740000|2024-08-29 21:25:40|322.29|320.29|322.3|320.3|322.3|320.3|322.29|320.29|6
1724966750000|2024-08-29 21:25:50|322.29|320.29|322.31|320.31|322.31|320.31|322.27|320.27|9
1724966760000|2024-08-29 21:26:00|322.3|320.3|322.28|320.28|322.3|320.3|322.28|320.28|4
1724966770000|2024-08-29 21:26:10|322.27|320.27|322.36|320.36|322.36|320.36|322.26|320.26|11
1724966780000|2024-08-29 21:26:20|322.35|320.35|322.43|320.43|322.43|320.43|322.33|320.33|8
1724966790000|2024-08-29 21:26:30|322.42|320.42|322.58|320.58|322.58|320.58|322.42|320.42|11
1724966800000|2024-08-29 21:26:40|322.61|320.61|322.62|320.62|322.62|320.62|322.61|320.61|4
1724966820000|2024-08-29 21:27:00|322.59|320.59|322.61|320.61|322.62|320.62|322.59|320.59|4
1724966840000|2024-08-29 21:27:20|322.56|320.56|322.62|320.62|322.62|320.62|322.56|320.56|2
1724966850000|2024-08-29 21:27:30|322.61|320.61|322.61|320.61|322.62|320.62|322.57|320.57|6
1724966860000|2024-08-29 21:27:40|322.57|320.57|322.61|320.61|322.62|320.62|322.57|320.57|4
1724966870000|2024-08-29 21:27:50|322.6|320.6|322.63|320.63|322.63|320.63|322.6|320.6|5
1724966880000|2024-08-29 21:28:00|322.61|320.61|322.6|320.6|322.62|320.62|322.6|320.6|7
1724966890000|2024-08-29 21:28:10|322.55|320.55|322.59|320.59|322.59|320.59|322.55|320.55|2
1724966900000|2024-08-29 21:28:20|322.58|320.58|322.56|320.56|322.58|320.58|322.56|320.56|3
1724966910000|2024-08-29 21:28:30|322.48|320.48|322.44|320.44|322.53|320.53|322.44|320.44|7
1724966920000|2024-08-29 21:28:40|322.43|320.43|322.42|320.42|322.43|320.43|322.42|320.42|2
1724966930000|2024-08-29 21:28:50|322.38|320.38|322.38|320.38|322.38|320.38|322.38|320.38|1
1724966940000|2024-08-29 21:29:00|322.36|320.36|322.29|320.29|322.36|320.36|322.27|320.27|5
1724966960000|2024-08-29 21:29:20|322.28|320.28|322.28|320.28|322.28|320.28|322.28|320.28|1
1724966980000|2024-08-29 21:29:40|322.27|320.27|322.31|320.31|322.31|320.31|322.27|320.27|4
1724966990000|2024-08-29 21:29:50|322.32|320.32|322.36|320.36|322.37|320.37|322.32|320.32|7
1724967000000|2024-08-29 21:30:00|322.37|320.37|322.39|320.39|322.39|320.39|322.37|320.37|3
1724967010000|2024-08-29 21:30:10|322.4|320.4|322.43|320.43|322.43|320.43|322.4|320.4|4
1724967020000|2024-08-29 21:30:20|322.42|320.42|322.42|320.42|322.42|320.42|322.42|320.42|1
1724967040000|2024-08-29 21:30:40|322.43|320.43|322.44|320.44|322.44|320.44|322.42|320.42|5
1724967050000|2024-08-29 21:30:50|322.42|320.42|322.46|320.46|322.46|320.46|322.42|320.42|3
1724967060000|2024-08-29 21:31:00|322.45|320.45|322.46|320.46|322.46|320.46|322.45|320.45|2
1724967070000|2024-08-29 21:31:10|322.47|320.47|322.47|320.47|322.48|320.48|322.47|320.47|3
1724967080000|2024-08-29 21:31:20|322.48|320.48|322.49|320.49|322.5|320.5|322.48|320.48|4
1724967090000|2024-08-29 21:31:30|322.46|320.46|322.5|320.5|322.5|320.5|322.46|320.46|2
1724967100000|2024-08-29 21:31:40|322.47|320.47|322.51|320.51|322.51|320.51|322.47|320.47|4
1724967110000|2024-08-29 21:31:50|322.52|320.52|322.58|320.58|322.59|320.59|322.52|320.52|10
1724967120000|2024-08-29 21:32:00|322.59|320.59|322.63|320.63|322.63|320.63|322.58|320.58|7
1724967130000|2024-08-29 21:32:10|322.64|320.64|322.64|320.64|322.64|320.64|322.63|320.63|3
1724967140000|2024-08-29 21:32:20|322.65|320.65|322.64|320.64|322.65|320.65|322.64|320.64|2
1724967160000|2024-08-29 21:32:40|322.61|320.61|322.66|320.66|322.66|320.66|322.61|320.61|5
1724967170000|2024-08-29 21:32:50|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|2
1724967180000|2024-08-29 21:33:00|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1724967190000|2024-08-29 21:33:10|322.69|320.69|322.69|320.69|322.69|320.69|322.68|320.68|5
1724967200000|2024-08-29 21:33:20|322.7|320.7|322.72|320.72|322.73|320.73|322.7|320.7|3
1724967210000|2024-08-29 21:33:30|322.73|320.73|322.71|320.71|322.73|320.73|322.69|320.69|6
1724967220000|2024-08-29 21:33:40|322.7|320.7|322.66|320.66|322.7|320.7|322.66|320.66|3
1724967230000|2024-08-29 21:33:50|322.56|320.56|322.51|320.51|322.56|320.56|322.51|320.51|3
1724967240000|2024-08-29 21:34:00|322.5|320.5|322.37|320.37|322.5|320.5|322.36|320.36|9
1724967260000|2024-08-29 21:34:20|322.38|320.38|322.43|320.43|322.43|320.43|322.38|320.38|4
1724967270000|2024-08-29 21:34:30|322.42|320.42|322.43|320.43|322.43|320.43|322.42|320.42|2
1724967280000|2024-08-29 21:34:40|322.44|320.44|322.44|320.44|322.44|320.44|322.44|320.44|1
1724967290000|2024-08-29 21:34:50|322.45|320.45|322.45|320.45|322.45|320.45|322.45|320.45|1
1724967300000|2024-08-29 21:35:00|322.46|320.46|322.51|320.51|322.51|320.51|322.46|320.46|3
1724967310000|2024-08-29 21:35:10|322.49|320.49|322.53|320.53|322.53|320.53|322.49|320.49|12
1724967320000|2024-08-29 21:35:20|322.58|320.58|322.63|320.63|322.63|320.63|322.56|320.56|11
1724967330000|2024-08-29 21:35:30|322.64|320.64|322.64|320.64|322.64|320.64|322.63|320.63|3
1724967340000|2024-08-29 21:35:40|322.62|320.62|322.62|320.62|322.62|320.62|322.62|320.62|1
1724967350000|2024-08-29 21:35:50|322.61|320.61|322.6|320.6|322.61|320.61|322.57|320.57|4
1724967360000|2024-08-29 21:36:00|322.63|320.63|322.63|320.63|322.63|320.63|322.63|320.63|1
1724967370000|2024-08-29 21:36:10|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1724967380000|2024-08-29 21:36:20|322.65|320.65|322.66|320.66|322.68|320.68|322.65|320.65|10
1724967390000|2024-08-29 21:36:30|322.67|320.67|322.7|320.7|322.71|320.71|322.67|320.67|6
1724967400000|2024-08-29 21:36:40|322.68|320.68|322.7|320.7|322.7|320.7|322.68|320.68|2
1724967410000|2024-08-29 21:36:50|322.71|320.71|322.68|320.68|322.71|320.71|322.68|320.68|2
1724967420000|2024-08-29 21:37:00|322.71|320.71|322.72|320.72|322.72|320.72|322.68|320.68|5
1724967430000|2024-08-29 21:37:10|322.74|320.74|322.74|320.74|322.74|320.74|322.74|320.74|1
1724967440000|2024-08-29 21:37:20|322.71|320.71|322.72|320.72|322.72|320.72|322.71|320.71|2
1724967450000|2024-08-29 21:37:30|322.73|320.73|322.73|320.73|322.73|320.73|322.72|320.72|3
1724967460000|2024-08-29 21:37:40|322.72|320.72|322.73|320.73|322.73|320.73|322.69|320.69|5
1724967470000|2024-08-29 21:37:50|322.71|320.71|322.7|320.7|322.71|320.71|322.69|320.69|3
1724967480000|2024-08-29 21:38:00|322.68|320.68|322.71|320.71|322.71|320.71|322.68|320.68|2
1724967490000|2024-08-29 21:38:10|322.68|320.68|322.72|320.72|322.72|320.72|322.68|320.68|8
1724967500000|2024-08-29 21:38:20|322.69|320.69|322.74|320.74|322.75|320.75|322.69|320.69|6
1724967510000|2024-08-29 21:38:30|322.75|320.75|322.75|320.75|322.75|320.75|322.75|320.75|1
1724967530000|2024-08-29 21:38:50|322.76|320.76|322.76|320.76|322.76|320.76|322.75|320.75|3
1724967540000|2024-08-29 21:39:00|322.77|320.77|322.8|320.8|322.8|320.8|322.77|320.77|3
1724967560000|2024-08-29 21:39:20|322.77|320.77|322.86|320.86|322.86|320.86|322.77|320.77|6
1724967570000|2024-08-29 21:39:30|322.85|320.85|322.86|320.86|322.88|320.88|322.85|320.85|12
1724967580000|2024-08-29 21:39:40|322.87|320.87|322.87|320.87|322.87|320.87|322.86|320.86|3
1724967590000|2024-08-29 21:39:50|322.88|320.88|322.91|320.91|322.91|320.91|322.88|320.88|4
1724967600000|2024-08-29 21:40:00|322.9|320.9|322.91|320.91|322.91|320.91|322.9|320.9|2
1724967620000|2024-08-29 21:40:20|322.89|320.89|322.92|320.92|322.92|320.92|322.89|320.89|2
1724967630000|2024-08-29 21:40:30|322.89|320.89|322.93|320.93|322.93|320.93|322.89|320.89|4
1724967640000|2024-08-29 21:40:40|322.89|320.89|322.93|320.93|322.93|320.93|322.89|320.89|2
1724967650000|2024-08-29 21:40:50|322.91|320.91|322.94|320.94|322.94|320.94|322.91|320.91|4
1724967660000|2024-08-29 21:41:00|322.92|320.92|323|321|323.01|321.01|322.92|320.92|9
1724967670000|2024-08-29 21:41:10|323.01|321.01|323.05|321.05|323.05|321.05|323.01|321.01|3
1724967680000|2024-08-29 21:41:20|323.04|321.04|323.05|321.05|323.05|321.05|323.04|321.04|4
1724967690000|2024-08-29 21:41:30|323.03|321.03|322.9|320.9|323.06|321.06|322.9|320.9|5
1724967700000|2024-08-29 21:41:40|322.91|320.91|322.87|320.87|322.91|320.91|322.87|320.87|4
1724967710000|2024-08-29 21:41:50|322.88|320.88|322.88|320.88|322.88|320.88|322.88|320.88|1
1724967720000|2024-08-29 21:42:00|322.9|320.9|322.9|320.9|322.9|320.9|322.89|320.89|3
1724967730000|2024-08-29 21:42:10|322.88|320.88|322.83|320.83|322.91|320.91|322.83|320.83|7
1724967740000|2024-08-29 21:42:20|322.84|320.84|322.74|320.74|322.87|320.87|322.74|320.74|6
1724967750000|2024-08-29 21:42:30|322.73|320.73|322.58|320.58|322.74|320.74|322.58|320.58|16
1724967760000|2024-08-29 21:42:40|322.57|320.57|322.55|320.55|322.57|320.57|322.55|320.55|2
1724967770000|2024-08-29 21:42:50|322.53|320.53|322.59|320.59|322.59|320.59|322.53|320.53|6
1724967780000|2024-08-29 21:43:00|322.6|320.6|322.61|320.61|322.61|320.61|322.6|320.6|2
1724967800000|2024-08-29 21:43:20|322.59|320.59|322.53|320.53|322.59|320.59|322.53|320.53|10
1724967810000|2024-08-29 21:43:30|322.52|320.52|322.46|320.46|322.53|320.53|322.46|320.46|9
1724967820000|2024-08-29 21:43:40|322.44|320.44|322.43|320.43|322.44|320.44|322.43|320.43|2
1724967840000|2024-08-29 21:44:00|322.45|320.45|322.5|320.5|322.5|320.5|322.45|320.45|6
1724967850000|2024-08-29 21:44:10|322.51|320.51|322.51|320.51|322.51|320.51|322.51|320.51|1
1724967860000|2024-08-29 21:44:20|322.53|320.53|322.53|320.53|322.54|320.54|322.53|320.53|3
1724967870000|2024-08-29 21:44:30|322.54|320.54|322.55|320.55|322.55|320.55|322.54|320.54|2
1724967880000|2024-08-29 21:44:40|322.53|320.53|322.5|320.5|322.53|320.53|322.5|320.5|4
1724967890000|2024-08-29 21:44:50|322.49|320.49|322.46|320.46|322.49|320.49|322.45|320.45|8
1724967900000|2024-08-29 21:45:00|322.47|320.47|322.51|320.51|322.51|320.51|322.47|320.47|4
1724967910000|2024-08-29 21:45:10|322.49|320.49|322.47|320.47|322.49|320.49|322.47|320.47|3
1724967950000|2024-08-29 21:45:50|322.48|320.48|322.48|320.48|322.48|320.48|322.48|320.48|1
1724967960000|2024-08-29 21:46:00|322.5|320.5|322.6|320.6|322.6|320.6|322.5|320.5|8
1724967970000|2024-08-29 21:46:10|322.59|320.59|322.59|320.59|322.59|320.59|322.59|320.59|1
1724967980000|2024-08-29 21:46:20|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1724967990000|2024-08-29 21:46:30|322.58|320.58|322.58|320.58|322.58|320.58|322.58|320.58|1
1724968000000|2024-08-29 21:46:40|322.59|320.59|322.59|320.59|322.59|320.59|322.59|320.59|1
1724968010000|2024-08-29 21:46:50|322.58|320.58|322.59|320.59|322.59|320.59|322.58|320.58|2
1724968020000|2024-08-29 21:47:00|322.6|320.6|322.69|320.69|322.69|320.69|322.6|320.6|8
1724968030000|2024-08-29 21:47:10|322.68|320.68|322.68|320.68|322.68|320.68|322.68|320.68|1
1724968080000|2024-08-29 21:48:00|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|2
1724968200000|2024-08-29 21:50:00|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1724968210000|2024-08-29 21:50:10|322.71|320.71|322.71|320.71|322.71|320.71|322.71|320.71|1
1724968220000|2024-08-29 21:50:20|322.85|320.85|322.88|320.88|322.88|320.88|322.85|320.85|4
1724968230000|2024-08-29 21:50:30|322.89|320.89|322.89|320.89|322.89|320.89|322.89|320.89|1
1724968240000|2024-08-29 21:50:40|322.9|320.9|322.91|320.91|322.91|320.91|322.9|320.9|2
1724968260000|2024-08-29 21:51:00|322.9|320.9|322.9|320.9|322.9|320.9|322.9|320.9|1
1724968270000|2024-08-29 21:51:10|322.91|320.91|322.9|320.9|322.91|320.91|322.9|320.9|2
1724968300000|2024-08-29 21:51:40|322.89|320.89|322.88|320.88|322.89|320.89|322.88|320.88|4
1724968320000|2024-08-29 21:52:00|322.86|320.86|322.87|320.87|322.87|320.87|322.85|320.85|3
1724968330000|2024-08-29 21:52:10|322.86|320.86|322.86|320.86|322.87|320.87|322.85|320.85|5
1724968350000|2024-08-29 21:52:30|322.89|320.89|322.87|320.87|322.91|320.91|322.87|320.87|5
1724968360000|2024-08-29 21:52:40|322.86|320.86|322.88|320.88|322.88|320.88|322.86|320.86|2
1724968380000|2024-08-29 21:53:00|322.9|320.9|322.92|320.92|322.94|320.94|322.88|320.88|9
1724968390000|2024-08-29 21:53:10|322.93|320.93|322.93|320.93|322.93|320.93|322.92|320.92|3
1724968400000|2024-08-29 21:53:20|322.91|320.91|322.9|320.9|322.91|320.91|322.89|320.89|5
1724968410000|2024-08-29 21:53:30|322.88|320.88|322.89|320.89|322.89|320.89|322.86|320.86|9
1724968420000|2024-08-29 21:53:40|322.87|320.87|322.93|320.93|322.93|320.93|322.87|320.87|7
1724968430000|2024-08-29 21:53:50|322.91|320.91|322.91|320.91|322.91|320.91|322.91|320.91|1
1724968440000|2024-08-29 21:54:00|322.9|320.9|322.93|320.93|322.95|320.95|322.9|320.9|9
1724968450000|2024-08-29 21:54:10|322.94|320.94|322.94|320.94|322.97|320.97|322.91|320.91|10
1724968460000|2024-08-29 21:54:20|322.93|320.93|322.9|320.9|322.94|320.94|322.88|320.88|6
1724968470000|2024-08-29 21:54:30|322.88|320.88|322.73|320.73|322.89|320.89|322.73|320.73|12
1724968480000|2024-08-29 21:54:40|322.71|320.71|322.67|320.67|322.71|320.71|322.65|320.65|8
1724968490000|2024-08-29 21:54:50|322.66|320.66|322.63|320.63|322.66|320.66|322.63|320.63|9
1724968500000|2024-08-29 21:55:00|322.62|320.62|322.65|320.65|322.65|320.65|322.62|320.62|4
1724968520000|2024-08-29 21:55:20|322.63|320.63|322.64|320.64|322.64|320.64|322.63|320.63|2
1724968530000|2024-08-29 21:55:30|322.63|320.63|322.56|320.56|322.63|320.63|322.56|320.56|6
1724968540000|2024-08-29 21:55:40|322.54|320.54|322.56|320.56|322.56|320.56|322.54|320.54|2
1724968550000|2024-08-29 21:55:50|322.54|320.54|322.53|320.53|322.54|320.54|322.53|320.53|2
1724968560000|2024-08-29 21:56:00|322.51|320.51|322.51|320.51|322.51|320.51|322.51|320.51|1
1724968590000|2024-08-29 21:56:30|322.5|320.5|322.46|320.46|322.5|320.5|322.46|320.46|3
1724968620000|2024-08-29 21:57:00|322.47|320.47|322.53|320.53|322.53|320.53|322.47|320.47|2
1724968630000|2024-08-29 21:57:10|322.54|320.54|322.57|320.57|322.57|320.57|322.54|320.54|3
1724968640000|2024-08-29 21:57:20|322.61|320.61|322.64|320.64|322.64|320.64|322.61|320.61|5
1724968650000|2024-08-29 21:57:30|322.65|320.65|322.66|320.66|322.66|320.66|322.65|320.65|2
1724968660000|2024-08-29 21:57:40|322.68|320.68|322.68|320.68|322.68|320.68|322.68|320.68|1
1724968670000|2024-08-29 21:57:50|322.69|320.69|322.68|320.68|322.69|320.69|322.67|320.67|3
1724968680000|2024-08-29 21:58:00|322.69|320.69|322.67|320.67|322.69|320.69|322.67|320.67|2
1724968690000|2024-08-29 21:58:10|322.66|320.66|322.63|320.63|322.66|320.66|322.63|320.63|5
1724968700000|2024-08-29 21:58:20|322.6|320.6|322.57|320.57|322.61|320.61|322.56|320.56|7
1724968710000|2024-08-29 21:58:30|322.56|320.56|322.5|320.5|322.57|320.57|322.5|320.5|7
1724968720000|2024-08-29 21:58:40|322.47|320.47|322.24|320.24|322.47|320.47|322.24|320.24|3
1724968730000|2024-08-29 21:58:50|322.23|320.23|322.15|320.15|322.23|320.23|322.15|320.15|5
1724968740000|2024-08-29 21:59:00|322.13|320.13|322.09|320.09|322.13|320.13|322.09|320.09|4
1724968750000|2024-08-29 21:59:10|322.08|320.08|322.08|320.08|322.08|320.08|322.08|320.08|1
1724968760000|2024-08-29 21:59:20|322.09|320.09|322.19|320.19|322.19|320.19|322.09|320.09|6
1724968770000|2024-08-29 21:59:30|322.2|320.2|322.21|320.21|322.21|320.21|322.2|320.2|2
1724968780000|2024-08-29 21:59:40|322.22|320.22|322.28|320.28|322.28|320.28|322.22|320.22|6
1724968790000|2024-08-29 21:59:50|322.27|320.27|322.32|320.32|322.32|320.32|322.27|320.27|5
1724968800000|2024-08-29 22:00:00|322.31|320.31|322.14|320.14|322.32|320.32|322.14|320.14|10
1724968810000|2024-08-29 22:00:10|322.08|320.08|322.01|320.01|322.09|320.09|322.01|320.01|6
1724968820000|2024-08-29 22:00:20|321.97|319.97|321.84|319.84|321.97|319.97|321.77|319.77|17
1724968830000|2024-08-29 22:00:30|321.83|319.83|321.82|319.82|321.83|319.83|321.81|319.81|6
1724968840000|2024-08-29 22:00:40|321.81|319.81|321.76|319.76|321.81|319.81|321.76|319.76|4
1724968850000|2024-08-29 22:00:50|321.75|319.75|321.55|319.55|321.75|319.75|321.55|319.55|10
1724968860000|2024-08-29 22:01:00|321.54|319.54|321.56|319.56|321.57|319.57|321.54|319.54|7
1724968870000|2024-08-29 22:01:10|321.55|319.55|321.36|319.36|321.55|319.55|321.36|319.36|17
1724968880000|2024-08-29 22:01:20|321.41|319.41|321.23|319.23|321.44|319.44|321.23|319.23|19
1724968890000|2024-08-29 22:01:30|321.24|319.24|321.3|319.3|321.31|319.31|321.24|319.24|11
1724968900000|2024-08-29 22:01:40|321.31|319.31|321.63|319.63|321.63|319.63|321.31|319.31|14
1724968910000|2024-08-29 22:01:50|321.64|319.64|321.75|319.75|321.75|319.75|321.63|319.63|11
1724968920000|2024-08-29 22:02:00|321.74|319.74|321.5|319.5|321.74|319.74|321.49|319.49|13
1724968930000|2024-08-29 22:02:10|321.51|319.51|321.64|319.64|321.66|319.66|321.51|319.51|7
1724968940000|2024-08-29 22:02:20|321.65|319.65|321.68|319.68|321.69|319.69|321.65|319.65|8
1724968950000|2024-08-29 22:02:30|321.69|319.69|321.43|319.43|321.72|319.72|321.4|319.4|21
1724968960000|2024-08-29 22:02:40|321.44|319.44|321.53|319.53|321.53|319.53|321.44|319.44|10
1724968970000|2024-08-29 22:02:50|321.54|319.54|321.69|319.69|321.69|319.69|321.52|319.52|15
1724968980000|2024-08-29 22:03:00|321.67|319.67|321.69|319.69|321.74|319.74|321.67|319.67|11
1724968990000|2024-08-29 22:03:10|321.7|319.7|321.71|319.71|321.71|319.71|321.7|319.7|6
1724969000000|2024-08-29 22:03:20|321.72|319.72|321.59|319.59|321.75|319.75|321.58|319.58|21
1724969010000|2024-08-29 22:03:30|321.6|319.6|321.65|319.65|321.65|319.65|321.59|319.59|15
1724969020000|2024-08-29 22:03:40|321.67|319.67|321.48|319.48|321.69|319.69|321.44|319.44|18
1724969030000|2024-08-29 22:03:50|321.52|319.52|321.33|319.33|321.55|319.55|321.33|319.33|16
1724969040000|2024-08-29 22:04:00|321.34|319.34|321.11|319.11|321.36|319.36|321.02|319.02|21
1724969050000|2024-08-29 22:04:10|321.15|319.15|321.25|319.25|321.25|319.25|321.13|319.13|21
1724969060000|2024-08-29 22:04:20|321.26|319.26|321.16|319.16|321.26|319.26|321.09|319.09|18
1724969070000|2024-08-29 22:04:30|321.18|319.18|321.12|319.12|321.19|319.19|321|319|19
1724969080000|2024-08-29 22:04:40|321.1|319.1|321.11|319.11|321.11|319.11|321.1|319.1|2
1724969090000|2024-08-29 22:04:50|321.1|319.1|321.22|319.22|321.22|319.22|321.07|319.07|17
1724969100000|2024-08-29 22:05:00|321.19|319.19|320.87|318.87|321.19|319.19|320.82|318.82|22
1724969110000|2024-08-29 22:05:10|320.88|318.88|320.58|318.58|320.88|318.88|320.58|318.58|16
1724969120000|2024-08-29 22:05:20|320.57|318.57|320.59|318.59|320.6|318.6|320.55|318.55|14
1724969130000|2024-08-29 22:05:30|320.58|318.58|320.69|318.69|320.73|318.73|320.58|318.58|12
1724969140000|2024-08-29 22:05:40|320.7|318.7|320.8|318.8|320.81|318.81|320.7|318.7|10
1724969150000|2024-08-29 22:05:50|320.89|318.89|320.99|318.99|321.01|319.01|320.89|318.89|22
1724969160000|2024-08-29 22:06:00|321.02|319.02|320.98|318.98|321.06|319.06|320.92|318.92|21
1724969170000|2024-08-29 22:06:10|320.99|318.99|321.09|319.09|321.1|319.1|320.99|318.99|7
1724969180000|2024-08-29 22:06:20|321.08|319.08|320.92|318.92|321.09|319.09|320.92|318.92|12
1724969190000|2024-08-29 22:06:30|320.93|318.93|320.77|318.77|320.93|318.93|320.77|318.77|8
1724969200000|2024-08-29 22:06:40|320.76|318.76|320.73|318.73|320.8|318.8|320.72|318.72|15
1724969210000|2024-08-29 22:06:50|320.74|318.74|320.56|318.56|320.82|318.82|320.49|318.49|19
1724969220000|2024-08-29 22:07:00|320.57|318.57|320.14|318.14|320.57|318.57|320.09|318.09|16
1724969230000|2024-08-29 22:07:10|320.19|318.19|320.06|318.06|320.33|318.33|320.06|318.06|23
1724969240000|2024-08-29 22:07:20|320.09|318.09|319.87|317.87|320.11|318.11|319.84|317.84|14
1724969250000|2024-08-29 22:07:30|319.88|317.88|319.98|317.98|319.98|317.98|319.84|317.84|21
1724969260000|2024-08-29 22:07:40|320.05|318.05|320.27|318.27|320.27|318.27|320.05|318.05|27
1724969270000|2024-08-29 22:07:50|320.28|318.28|319.97|317.97|320.32|318.32|319.93|317.93|22
1724969280000|2024-08-29 22:08:00|319.98|317.98|320.1|318.1|320.17|318.17|319.98|317.98|26
1724969290000|2024-08-29 22:08:10|320.09|318.09|319.98|317.98|320.12|318.12|319.94|317.94|19
1724969300000|2024-08-29 22:08:20|319.99|317.99|320.11|318.11|320.21|318.21|319.99|317.99|18
1724969310000|2024-08-29 22:08:30|320.06|318.06|320.15|318.15|320.2|318.2|320|318|22
1724969320000|2024-08-29 22:08:40|320.16|318.16|319.96|317.96|320.16|318.16|319.91|317.91|26
1724969330000|2024-08-29 22:08:50|319.99|317.99|319.4|317.4|320.14|318.14|319.39|317.39|29
1724969340000|2024-08-29 22:09:00|319.47|317.47|319.61|317.61|319.65|317.65|319.2|317.2|33
1724969350000|2024-08-29 22:09:10|319.58|317.58|319.48|317.48|319.58|317.58|319.34|317.34|25
1724969360000|2024-08-29 22:09:20|319.49|317.49|319.63|317.63|319.75|317.75|319.49|317.49|30
1724969370000|2024-08-29 22:09:30|319.61|317.61|319.34|317.34|319.61|317.61|319.26|317.26|27
1724969380000|2024-08-29 22:09:40|319.4|317.4|319.28|317.28|319.47|317.47|319.26|317.26|18
1724969390000|2024-08-29 22:09:50|319.29|317.29|319.71|317.71|319.77|317.77|319.29|317.29|19
1724969400000|2024-08-29 22:10:00|319.68|317.68|319.92|317.92|319.96|317.96|319.67|317.67|22
1724969410000|2024-08-29 22:10:10|319.96|317.96|320.03|318.03|320.03|318.03|319.88|317.88|21
1724969420000|2024-08-29 22:10:20|320.05|318.05|320.27|318.27|320.32|318.32|320.05|318.05|21
1724969430000|2024-08-29 22:10:30|320.29|318.29|320.5|318.5|320.51|318.51|320.29|318.29|20
1724969440000|2024-08-29 22:10:40|320.51|318.51|320.49|318.49|320.57|318.57|320.49|318.49|15
1724969450000|2024-08-29 22:10:50|320.48|318.48|320.49|318.49|320.58|318.58|320.48|318.48|13
1724969460000|2024-08-29 22:11:00|320.51|318.51|320.35|318.35|320.52|318.52|320.35|318.35|15
1724969470000|2024-08-29 22:11:10|320.36|318.36|320.73|318.73|320.76|318.76|320.36|318.36|24
1724969480000|2024-08-29 22:11:20|320.72|318.72|320.64|318.64|320.72|318.72|320.62|318.62|16
1724969490000|2024-08-29 22:11:30|320.62|318.62|320.95|318.95|321.02|319.02|320.62|318.62|23
1724969500000|2024-08-29 22:11:40|320.93|318.93|320.78|318.78|320.93|318.93|320.78|318.78|16
1724969510000|2024-08-29 22:11:50|320.77|318.77|320.77|318.77|320.77|318.77|320.77|318.77|1
1724969520000|2024-08-29 22:12:00|320.72|318.72|320.56|318.56|320.72|318.72|320.5|318.5|15
1724969530000|2024-08-29 22:12:10|320.55|318.55|320.29|318.29|320.55|318.55|320.22|318.22|20
1724969540000|2024-08-29 22:12:20|320.28|318.28|320.25|318.25|320.37|318.37|320.21|318.21|21
1724969550000|2024-08-29 22:12:30|320.24|318.24|320.35|318.35|320.35|318.35|320.24|318.24|13
1724969560000|2024-08-29 22:12:40|320.36|318.36|320.65|318.65|320.65|318.65|320.35|318.35|12
1724969570000|2024-08-29 22:12:50|320.64|318.64|320.83|318.83|320.87|318.87|320.64|318.64|16
1724969580000|2024-08-29 22:13:00|320.79|318.79|320.87|318.87|320.88|318.88|320.79|318.79|10
1724969590000|2024-08-29 22:13:10|320.89|318.89|321.2|319.2|321.21|319.21|320.89|318.89|14
1724969600000|2024-08-29 22:13:20|321.21|319.21|321.29|319.29|321.29|319.29|321.21|319.21|10
1724969610000|2024-08-29 22:13:30|321.28|319.28|321.18|319.18|321.28|319.28|321.16|319.16|12
1724969620000|2024-08-29 22:13:40|321.19|319.19|321.25|319.25|321.27|319.27|321.18|319.18|17
1724969630000|2024-08-29 22:13:50|321.24|319.24|321.23|319.23|321.29|319.29|321.23|319.23|11
1724969640000|2024-08-29 22:14:00|321.22|319.22|321.31|319.31|321.39|319.39|321.15|319.15|18
1724969650000|2024-08-29 22:14:10|321.32|319.32|321.31|319.31|321.42|319.42|321.31|319.31|21
1724969660000|2024-08-29 22:14:20|321.3|319.3|321.22|319.22|321.3|319.3|321.2|319.2|8
1724969670000|2024-08-29 22:14:30|321.21|319.21|321.13|319.13|321.23|319.23|321.13|319.13|20
1724969680000|2024-08-29 22:14:40|321.14|319.14|321.28|319.28|321.28|319.28|321.14|319.14|13
1724969690000|2024-08-29 22:14:50|321.29|319.29|321.27|319.27|321.38|319.38|321.23|319.23|24
1724969700000|2024-08-29 22:15:00|321.25|319.25|321.28|319.28|321.29|319.29|321.18|319.18|20
1724969710000|2024-08-29 22:15:10|321.3|319.3|321.46|319.46|321.57|319.57|321.3|319.3|23
1724969720000|2024-08-29 22:15:20|321.41|319.41|321.42|319.42|321.43|319.43|321.41|319.41|4
1724969730000|2024-08-29 22:15:30|321.41|319.41|321.42|319.42|321.42|319.42|321.39|319.39|7
1724969740000|2024-08-29 22:15:40|321.41|319.41|321.51|319.51|321.51|319.51|321.41|319.41|8
1724969750000|2024-08-29 22:15:50|321.53|319.53|321.55|319.55|321.59|319.59|321.53|319.53|12
1724969760000|2024-08-29 22:16:00|321.54|319.54|322.02|320.02|322.02|320.02|321.54|319.54|26
1724969770000|2024-08-29 22:16:10|321.94|319.94|321.91|319.91|321.98|319.98|321.89|319.89|8
1724969780000|2024-08-29 22:16:20|321.9|319.9|321.57|319.57|321.91|319.91|321.47|319.47|21
1724969790000|2024-08-29 22:16:30|321.61|319.61|321.56|319.56|321.65|319.65|321.52|319.52|27
1724969800000|2024-08-29 22:16:40|321.59|319.59|321.68|319.68|321.68|319.68|321.59|319.59|15
1724969810000|2024-08-29 22:16:50|321.69|319.69|321.67|319.67|321.79|319.79|321.64|319.64|20
1724969820000|2024-08-29 22:17:00|321.65|319.65|321.69|319.69|321.69|319.69|321.62|319.62|15
1724969830000|2024-08-29 22:17:10|321.7|319.7|321.6|319.6|321.74|319.74|321.59|319.59|16
1724969840000|2024-08-29 22:17:20|321.62|319.62|321.52|319.52|321.68|319.68|321.52|319.52|16
1724969850000|2024-08-29 22:17:30|321.48|319.48|321.56|319.56|321.56|319.56|321.48|319.48|18
1724969860000|2024-08-29 22:17:40|321.57|319.57|321.5|319.5|321.59|319.59|321.48|319.48|18
1724969870000|2024-08-29 22:17:50|321.49|319.49|321.62|319.62|321.62|319.62|321.48|319.48|14
1724969880000|2024-08-29 22:18:00|321.69|319.69|322.03|320.03|322.05|320.05|321.69|319.69|19
1724969890000|2024-08-29 22:18:10|322.01|320.01|322.18|320.18|322.18|320.18|321.99|319.99|22
1724969900000|2024-08-29 22:18:20|322.19|320.19|322.39|320.39|322.49|320.49|322.19|320.19|25
1724969910000|2024-08-29 22:18:30|322.4|320.4|322.5|320.5|322.52|320.52|322.32|320.32|23
1724969920000|2024-08-29 22:18:40|322.47|320.47|322.25|320.25|322.47|320.47|322.25|320.25|13
1724969930000|2024-08-29 22:18:50|322.27|320.27|322.27|320.27|322.42|320.42|322.26|320.26|22
1724969940000|2024-08-29 22:19:00|322.29|320.29|322.23|320.23|322.3|320.3|322.23|320.23|23
1724969950000|2024-08-29 22:19:10|322.22|320.22|322.19|320.19|322.26|320.26|322.14|320.14|17
1724969960000|2024-08-29 22:19:20|322.18|320.18|322.28|320.28|322.29|320.29|322.16|320.16|16
1724969970000|2024-08-29 22:19:30|322.29|320.29|322.33|320.33|322.34|320.34|322.27|320.27|21
1724969980000|2024-08-29 22:19:40|322.34|320.34|322.25|320.25|322.36|320.36|322.24|320.24|12
1724969990000|2024-08-29 22:19:50|322.24|320.24|322.26|320.26|322.37|320.37|322.22|320.22|17
1724970000000|2024-08-29 22:20:00|322.25|320.25|322.55|320.55|322.58|320.58|322.25|320.25|22
1724970010000|2024-08-29 22:20:10|322.56|320.56|322.55|320.55|322.58|320.58|322.52|320.52|11
1724970020000|2024-08-29 22:20:20|322.54|320.54|322.45|320.45|322.54|320.54|322.39|320.39|15
1724970030000|2024-08-29 22:20:30|322.44|320.44|322.48|320.48|322.51|320.51|322.43|320.43|19
1724970040000|2024-08-29 22:20:40|322.47|320.47|322.31|320.31|322.47|320.47|322.31|320.31|9
1724970050000|2024-08-29 22:20:50|322.26|320.26|322.23|320.23|322.28|320.28|322.22|320.22|16
1724970060000|2024-08-29 22:21:00|322.21|320.21|322.32|320.32|322.32|320.32|322.19|320.19|22
1724970070000|2024-08-29 22:21:10|322.33|320.33|322.14|320.14|322.34|320.34|322.14|320.14|13
1724970080000|2024-08-29 22:21:20|322.17|320.17|322.2|320.2|322.28|320.28|322.17|320.17|20
1724970090000|2024-08-29 22:21:30|322.21|320.21|322.21|320.21|322.22|320.22|322.16|320.16|13
1724970100000|2024-08-29 22:21:40|322.27|320.27|322.21|320.21|322.31|320.31|322.21|320.21|13
1724970110000|2024-08-29 22:21:50|322.23|320.23|322.27|320.27|322.28|320.28|322.15|320.15|11
1724970120000|2024-08-29 22:22:00|322.23|320.23|322.02|320.02|322.23|320.23|321.99|319.99|17
1724970130000|2024-08-29 22:22:10|322.03|320.03|322.08|320.08|322.11|320.11|322.03|320.03|19
1724970140000|2024-08-29 22:22:20|322.07|320.07|322.05|320.05|322.1|320.1|322.02|320.02|17
1724970150000|2024-08-29 22:22:30|322.04|320.04|321.97|319.97|322.05|320.05|321.95|319.95|14
1724970160000|2024-08-29 22:22:40|321.98|319.98|321.95|319.95|321.99|319.99|321.95|319.95|14
1724970170000|2024-08-29 22:22:50|321.96|319.96|321.95|319.95|321.97|319.97|321.92|319.92|8
1724970180000|2024-08-29 22:23:00|321.96|319.96|322.22|320.22|322.22|320.22|321.96|319.96|23
1724970190000|2024-08-29 22:23:10|322.17|320.17|322.24|320.24|322.27|320.27|322.17|320.17|12
1724970200000|2024-08-29 22:23:20|322.26|320.26|322.26|320.26|322.28|320.28|322.23|320.23|14
1724970210000|2024-08-29 22:23:30|322.25|320.25|322.24|320.24|322.26|320.26|322.24|320.24|8
1724970220000|2024-08-29 22:23:40|322.23|320.23|322.16|320.16|322.24|320.24|322.16|320.16|11
1724970230000|2024-08-29 22:23:50|322.06|320.06|322|320|322.06|320.06|322|320|15
1724970240000|2024-08-29 22:24:00|321.99|319.99|321.99|319.99|322.04|320.04|321.98|319.98|14
1724970250000|2024-08-29 22:24:10|322|320|322.14|320.14|322.17|320.17|322|320|19
1724970260000|2024-08-29 22:24:20|322.12|320.12|322.1|320.1|322.15|320.15|322.1|320.1|8
1724970270000|2024-08-29 22:24:30|322.09|320.09|322.04|320.04|322.09|320.09|322.04|320.04|10
1724970280000|2024-08-29 22:24:40|322.03|320.03|322.02|320.02|322.03|320.03|322.02|320.02|4
1724970290000|2024-08-29 22:24:50|322.01|320.01|322.06|320.06|322.08|320.08|322.01|320.01|12
1724970300000|2024-08-29 22:25:00|322.07|320.07|322.04|320.04|322.12|320.12|322.03|320.03|19
1724970310000|2024-08-29 22:25:10|322.06|320.06|322.01|320.01|322.06|320.06|322.01|320.01|10
1724970330000|2024-08-29 22:25:30|321.99|319.99|322.01|320.01|322.01|320.01|321.99|319.99|2
1724970340000|2024-08-29 22:25:40|322.07|320.07|322.03|320.03|322.07|320.07|322.03|320.03|5
1724970350000|2024-08-29 22:25:50|322.04|320.04|322.23|320.23|322.25|320.25|322.03|320.03|15
1724970360000|2024-08-29 22:26:00|322.24|320.24|322.26|320.26|322.35|320.35|322.23|320.23|17
1724970370000|2024-08-29 22:26:10|322.25|320.25|322.15|320.15|322.25|320.25|322.15|320.15|10
1724970380000|2024-08-29 22:26:20|322.1|320.1|322.03|320.03|322.1|320.1|322.03|320.03|7
1724970390000|2024-08-29 22:26:30|322.04|320.04|322.15|320.15|322.15|320.15|322.03|320.03|9
1724970400000|2024-08-29 22:26:40|322.14|320.14|322.14|320.14|322.17|320.17|322.12|320.12|14
1724970410000|2024-08-29 22:26:50|322.13|320.13|322.09|320.09|322.13|320.13|322.05|320.05|10
1724970420000|2024-08-29 22:27:00|322.08|320.08|322.04|320.04|322.08|320.08|322.04|320.04|8
1724970430000|2024-08-29 22:27:10|322.03|320.03|322|320|322.03|320.03|322|320|4
1724970440000|2024-08-29 22:27:20|322.01|320.01|321.97|319.97|322.01|320.01|321.93|319.93|9
1724970450000|2024-08-29 22:27:30|321.94|319.94|321.92|319.92|321.94|319.94|321.92|319.92|2
1724970460000|2024-08-29 22:27:40|321.82|319.82|321.76|319.76|321.82|319.82|321.7|319.7|16
1724970470000|2024-08-29 22:27:50|321.75|319.75|321.77|319.77|321.78|319.78|321.75|319.75|10
1724970480000|2024-08-29 22:28:00|321.78|319.78|321.64|319.64|321.78|319.78|321.64|319.64|10
1724970490000|2024-08-29 22:28:10|321.63|319.63|321.5|319.5|321.63|319.63|321.44|319.44|19
1724970500000|2024-08-29 22:28:20|321.53|319.53|321.72|319.72|321.72|319.72|321.53|319.53|17
1724970510000|2024-08-29 22:28:30|321.74|319.74|321.76|319.76|321.79|319.79|321.74|319.74|6
1724970520000|2024-08-29 22:28:40|321.83|319.83|321.77|319.77|321.85|319.85|321.77|319.77|12
1724970530000|2024-08-29 22:28:50|321.78|319.78|321.94|319.94|321.96|319.96|321.78|319.78|21
1724970540000|2024-08-29 22:29:00|321.96|319.96|322.06|320.06|322.06|320.06|321.96|319.96|17
1724970550000|2024-08-29 22:29:10|322.07|320.07|322.1|320.1|322.12|320.12|322.07|320.07|12
1724970560000|2024-08-29 22:29:20|322.06|320.06|321.98|319.98|322.06|320.06|321.96|319.96|10
1724970570000|2024-08-29 22:29:30|322|320|322.04|320.04|322.07|320.07|322|320|13
1724970580000|2024-08-29 22:29:40|322.03|320.03|321.95|319.95|322.03|320.03|321.87|319.87|18
1724970590000|2024-08-29 22:29:50|321.97|319.97|321.96|319.96|321.98|319.98|321.95|319.95|14
1724970600000|2024-08-29 22:30:00|321.97|319.97|321.83|319.83|322.05|320.05|321.83|319.83|25
1724970610000|2024-08-29 22:30:10|321.82|319.82|321.91|319.91|321.92|319.92|321.81|319.81|14
1724970620000|2024-08-29 22:30:20|321.97|319.97|322|320|322.05|320.05|321.97|319.97|12
1724970630000|2024-08-29 22:30:30|322.02|320.02|322.07|320.07|322.13|320.13|322.01|320.01|10
1724970640000|2024-08-29 22:30:40|322.06|320.06|322.05|320.05|322.16|320.16|322.05|320.05|16
1724970650000|2024-08-29 22:30:50|322.03|320.03|321.86|319.86|322.03|320.03|321.86|319.86|12
1724970660000|2024-08-29 22:31:00|321.83|319.83|322.07|320.07|322.07|320.07|321.83|319.83|20
1724970670000|2024-08-29 22:31:10|322.06|320.06|321.89|319.89|322.06|320.06|321.89|319.89|19
1724970680000|2024-08-29 22:31:20|321.9|319.9|321.83|319.83|321.9|319.9|321.83|319.83|12
1724970690000|2024-08-29 22:31:30|321.81|319.81|321.71|319.71|321.81|319.81|321.68|319.68|18
1724970700000|2024-08-29 22:31:40|321.72|319.72|321.64|319.64|321.72|319.72|321.64|319.64|12
1724970710000|2024-08-29 22:31:50|321.66|319.66|321.62|319.62|321.68|319.68|321.59|319.59|22
1724970720000|2024-08-29 22:32:00|321.63|319.63|321.58|319.58|321.66|319.66|321.58|319.58|15
1724970730000|2024-08-29 22:32:10|321.57|319.57|321.47|319.47|321.57|319.57|321.45|319.45|18
1724970740000|2024-08-29 22:32:20|321.48|319.48|321.67|319.67|321.68|319.68|321.48|319.48|22
1724970750000|2024-08-29 22:32:30|321.69|319.69|321.72|319.72|321.74|319.74|321.68|319.68|13
1724970760000|2024-08-29 22:32:40|321.71|319.71|321.69|319.69|321.73|319.73|321.68|319.68|16
1724970770000|2024-08-29 22:32:50|321.7|319.7|321.73|319.73|321.74|319.74|321.69|319.69|10
1724970780000|2024-08-29 22:33:00|321.74|319.74|321.94|319.94|321.94|319.94|321.74|319.74|9
1724970790000|2024-08-29 22:33:10|321.93|319.93|321.92|319.92|322.04|320.04|321.88|319.88|22
1724970800000|2024-08-29 22:33:20|321.95|319.95|321.97|319.97|321.98|319.98|321.89|319.89|13
1724970810000|2024-08-29 22:33:30|321.95|319.95|321.96|319.96|321.99|319.99|321.91|319.91|15
1724970820000|2024-08-29 22:33:40|321.95|319.95|321.91|319.91|321.97|319.97|321.91|319.91|11
1724970830000|2024-08-29 22:33:50|321.89|319.89|321.92|319.92|321.92|319.92|321.78|319.78|11
1724970840000|2024-08-29 22:34:00|321.94|319.94|322.04|320.04|322.04|320.04|321.94|319.94|15
1724970850000|2024-08-29 22:34:10|322.06|320.06|322.02|320.02|322.12|320.12|322.02|320.02|23
1724970860000|2024-08-29 22:34:20|322.03|320.03|322.13|320.13|322.13|320.13|322.01|320.01|23
1724970870000|2024-08-29 22:34:30|322.11|320.11|322.13|320.13|322.13|320.13|322.06|320.06|19
1724970880000|2024-08-29 22:34:40|322.12|320.12|322|320|322.14|320.14|321.99|319.99|16
1724970890000|2024-08-29 22:34:50|322.01|320.01|322|320|322.03|320.03|321.99|319.99|13
1724970900000|2024-08-29 22:35:00|322.02|320.02|322.01|320.01|322.09|320.09|321.95|319.95|19
1724970910000|2024-08-29 22:35:10|322.05|320.05|321.89|319.89|322.08|320.08|321.88|319.88|21
1724970920000|2024-08-29 22:35:20|321.88|319.88|322.03|320.03|322.03|320.03|321.87|319.87|17
1724970930000|2024-08-29 22:35:30|322.02|320.02|322.03|320.03|322.04|320.04|321.98|319.98|16
1724970940000|2024-08-29 22:35:40|322.02|320.02|321.82|319.82|322.03|320.03|321.72|319.72|21
1724970950000|2024-08-29 22:35:50|321.8|319.8|321.82|319.82|321.84|319.84|321.77|319.77|20
1724970960000|2024-08-29 22:36:00|321.84|319.84|321.77|319.77|321.87|319.87|321.77|319.77|18
1724970970000|2024-08-29 22:36:10|321.76|319.76|321.72|319.72|321.78|319.78|321.72|319.72|18
1724970980000|2024-08-29 22:36:20|321.7|319.7|321.51|319.51|321.7|319.7|321.51|319.51|17
1724970990000|2024-08-29 22:36:30|321.5|319.5|321.52|319.52|321.57|319.57|321.43|319.43|21
1724971000000|2024-08-29 22:36:40|321.51|319.51|321.58|319.58|321.59|319.59|321.47|319.47|17
1724971010000|2024-08-29 22:36:50|321.6|319.6|321.67|319.67|321.67|319.67|321.59|319.59|19
1724971020000|2024-08-29 22:37:00|321.68|319.68|321.77|319.77|321.78|319.78|321.65|319.65|13
1724971030000|2024-08-29 22:37:10|321.76|319.76|321.77|319.77|321.81|319.81|321.76|319.76|14
1724971040000|2024-08-29 22:37:20|321.78|319.78|321.87|319.87|321.9|319.9|321.76|319.76|16
1724971050000|2024-08-29 22:37:30|321.86|319.86|321.77|319.77|321.86|319.86|321.75|319.75|17
1724971060000|2024-08-29 22:37:40|321.78|319.78|321.69|319.69|321.78|319.78|321.62|319.62|12
1724971070000|2024-08-29 22:37:50|321.7|319.7|321.79|319.79|321.83|319.83|321.7|319.7|14
1724971080000|2024-08-29 22:38:00|321.81|319.81|321.77|319.77|321.84|319.84|321.75|319.75|17
1724971090000|2024-08-29 22:38:10|321.78|319.78|321.75|319.75|321.79|319.79|321.75|319.75|9
1724971100000|2024-08-29 22:38:20|321.76|319.76|321.83|319.83|321.89|319.89|321.76|319.76|20
1724971110000|2024-08-29 22:38:30|321.84|319.84|321.97|319.97|321.97|319.97|321.84|319.84|14
1724971120000|2024-08-29 22:38:40|321.96|319.96|321.83|319.83|321.97|319.97|321.83|319.83|15
1724971130000|2024-08-29 22:38:50|321.82|319.82|321.82|319.82|321.83|319.83|321.82|319.82|3
1724971140000|2024-08-29 22:39:00|321.84|319.84|321.9|319.9|321.91|319.91|321.84|319.84|10
1724971150000|2024-08-29 22:39:10|321.91|319.91|321.96|319.96|321.97|319.97|321.89|319.89|14
1724971160000|2024-08-29 22:39:20|321.95|319.95|322.06|320.06|322.08|320.08|321.95|319.95|19
1724971170000|2024-08-29 22:39:30|322.07|320.07|322.17|320.17|322.17|320.17|322.06|320.06|16
1724971180000|2024-08-29 22:39:40|322.15|320.15|322.35|320.35|322.37|320.37|322.15|320.15|16
1724971190000|2024-08-29 22:39:50|322.36|320.36|322.32|320.32|322.36|320.36|322.32|320.32|5
1724971200000|2024-08-29 22:40:00|322.33|320.33|322.44|320.44|322.44|320.44|322.33|320.33|22
1724971210000|2024-08-29 22:40:10|322.45|320.45|322.42|320.42|322.46|320.46|322.42|320.42|16
1724971220000|2024-08-29 22:40:20|322.41|320.41|322.36|320.36|322.45|320.45|322.36|320.36|13
1724971230000|2024-08-29 22:40:30|322.35|320.35|322.35|320.35|322.36|320.36|322.29|320.29|14
1724971240000|2024-08-29 22:40:40|322.36|320.36|322.35|320.35|322.38|320.38|322.35|320.35|9
1724971250000|2024-08-29 22:40:50|322.36|320.36|322.39|320.39|322.4|320.4|322.35|320.35|12
1724971260000|2024-08-29 22:41:00|322.42|320.42|322.5|320.5|322.53|320.53|322.42|320.42|12
1724971270000|2024-08-29 22:41:10|322.48|320.48|322.38|320.38|322.48|320.48|322.38|320.38|14
1724971280000|2024-08-29 22:41:20|322.37|320.37|322.33|320.33|322.37|320.37|322.32|320.32|11
1724971290000|2024-08-29 22:41:30|322.34|320.34|322.34|320.34|322.36|320.36|322.33|320.33|5
1724971300000|2024-08-29 22:41:40|322.32|320.32|322.35|320.35|322.36|320.36|322.31|320.31|8
1724971310000|2024-08-29 22:41:50|322.38|320.38|322.56|320.56|322.57|320.57|322.38|320.38|18
1724971320000|2024-08-29 22:42:00|322.57|320.57|322.58|320.58|322.58|320.58|322.55|320.55|11
1724971330000|2024-08-29 22:42:10|322.59|320.59|322.59|320.59|322.59|320.59|322.59|320.59|1
1724971350000|2024-08-29 22:42:30|322.58|320.58|322.58|320.58|322.58|320.58|322.58|320.58|1
1724971360000|2024-08-29 22:42:40|322.6|320.6|322.58|320.58|322.6|320.6|322.58|320.58|2
1724971370000|2024-08-29 22:42:50|322.59|320.59|322.64|320.64|322.64|320.64|322.58|320.58|6
1724971380000|2024-08-29 22:43:00|322.6|320.6|322.58|320.58|322.61|320.61|322.58|320.58|8
1724971400000|2024-08-29 22:43:20|322.6|320.6|322.58|320.58|322.6|320.6|322.58|320.58|4
1724971450000|2024-08-29 22:44:10|322.59|320.59|322.61|320.61|322.61|320.61|322.59|320.59|3
1724971460000|2024-08-29 22:44:20|322.6|320.6|322.6|320.6|322.6|320.6|322.6|320.6|1
1724971470000|2024-08-29 22:44:30|322.59|320.59|322.58|320.58|322.59|320.59|322.58|320.58|2
1724971480000|2024-08-29 22:44:40|322.59|320.59|322.9|320.9|322.9|320.9|322.58|320.58|14
1724971490000|2024-08-29 22:44:50|322.89|320.89|322.92|320.92|323.02|321.02|322.89|320.89|10
1724971500000|2024-08-29 22:45:00|322.91|320.91|323|321|323.02|321.02|322.84|320.84|10
1724971510000|2024-08-29 22:45:10|322.99|320.99|323.27|321.27|323.29|321.29|322.98|320.98|21
1724971520000|2024-08-29 22:45:20|323.26|321.26|323.07|321.07|323.26|321.26|323.03|321.03|13
1724971530000|2024-08-29 22:45:30|323.08|321.08|323.2|321.2|323.24|321.24|323.05|321.05|22
1724971540000|2024-08-29 22:45:40|323.19|321.19|323.2|321.2|323.2|321.2|323.19|321.19|6
1724971550000|2024-08-29 22:45:50|323.18|321.18|323.02|321.02|323.18|321.18|323.02|321.02|12
1724971560000|2024-08-29 22:46:00|323.01|321.01|322.88|320.88|323.01|321.01|322.84|320.84|14
1724971570000|2024-08-29 22:46:10|322.91|320.91|322.78|320.78|322.91|320.91|322.78|320.78|7
1724971580000|2024-08-29 22:46:20|322.77|320.77|322.45|320.45|322.77|320.77|322.45|320.45|15
1724971590000|2024-08-29 22:46:30|322.48|320.48|322.5|320.5|322.51|320.51|322.48|320.48|12
1724971600000|2024-08-29 22:46:40|322.51|320.51|322.6|320.6|322.7|320.7|322.51|320.51|18
1724971610000|2024-08-29 22:46:50|322.61|320.61|322.58|320.58|322.68|320.68|322.58|320.58|16
1724971620000|2024-08-29 22:47:00|322.57|320.57|322.56|320.56|322.57|320.57|322.46|320.46|16
1724971630000|2024-08-29 22:47:10|322.55|320.55|322.52|320.52|322.56|320.56|322.45|320.45|18
1724971640000|2024-08-29 22:47:20|322.54|320.54|322.61|320.61|322.62|320.62|322.54|320.54|8
1724971650000|2024-08-29 22:47:30|322.6|320.6|322.54|320.54|322.6|320.6|322.48|320.48|10
1724971660000|2024-08-29 22:47:40|322.53|320.53|322.47|320.47|322.59|320.59|322.47|320.47|16
1724971670000|2024-08-29 22:47:50|322.44|320.44|322.37|320.37|322.44|320.44|322.34|320.34|17
1724971680000|2024-08-29 22:48:00|322.36|320.36|322.4|320.4|322.4|320.4|322.34|320.34|6
1724971690000|2024-08-29 22:48:10|322.42|320.42|322.55|320.55|322.57|320.57|322.42|320.42|13
1724971700000|2024-08-29 22:48:20|322.54|320.54|322.47|320.47|322.56|320.56|322.47|320.47|10
1724971710000|2024-08-29 22:48:30|322.45|320.45|322.56|320.56|322.61|320.61|322.45|320.45|19
1724971720000|2024-08-29 22:48:40|322.57|320.57|322.6|320.6|322.68|320.68|322.57|320.57|12
1724971730000|2024-08-29 22:48:50|322.61|320.61|322.63|320.63|322.66|320.66|322.61|320.61|12
1724971740000|2024-08-29 22:49:00|322.64|320.64|322.67|320.67|322.79|320.79|322.64|320.64|12
1724971750000|2024-08-29 22:49:10|322.66|320.66|322.67|320.67|322.68|320.68|322.63|320.63|9
1724971760000|2024-08-29 22:49:20|322.66|320.66|322.46|320.46|322.66|320.66|322.45|320.45|8
1724971770000|2024-08-29 22:49:30|322.45|320.45|322.34|320.34|322.47|320.47|322.33|320.33|9
1724971780000|2024-08-29 22:49:40|322.33|320.33|322.31|320.31|322.33|320.33|322.31|320.31|3
1724971790000|2024-08-29 22:49:50|322.35|320.35|322.35|320.35|322.39|320.39|322.34|320.34|15
1724971800000|2024-08-29 22:50:00|322.33|320.33|322.31|320.31|322.33|320.33|322.28|320.28|8
1724971810000|2024-08-29 22:50:10|322.3|320.3|322.27|320.27|322.3|320.3|322.23|320.23|9
1724971820000|2024-08-29 22:50:20|322.3|320.3|322.33|320.33|322.35|320.35|322.3|320.3|10
1724971830000|2024-08-29 22:50:30|322.32|320.32|322.48|320.48|322.49|320.49|322.32|320.32|12
1724971840000|2024-08-29 22:50:40|322.49|320.49|322.66|320.66|322.68|320.68|322.48|320.48|20
1724971850000|2024-08-29 22:50:50|322.67|320.67|322.69|320.69|322.71|320.71|322.66|320.66|18
1724971860000|2024-08-29 22:51:00|322.7|320.7|322.69|320.69|322.75|320.75|322.65|320.65|19
1724971870000|2024-08-29 22:51:10|322.67|320.67|322.67|320.67|322.68|320.68|322.62|320.62|20
1724971880000|2024-08-29 22:51:20|322.65|320.65|322.54|320.54|322.65|320.65|322.51|320.51|11
1724971890000|2024-08-29 22:51:30|322.51|320.51|322.54|320.54|322.54|320.54|322.51|320.51|3
1724971900000|2024-08-29 22:51:40|322.53|320.53|322.44|320.44|322.53|320.53|322.41|320.41|18
1724971910000|2024-08-29 22:51:50|322.45|320.45|322.35|320.35|322.45|320.45|322.34|320.34|16
1724971920000|2024-08-29 22:52:00|322.33|320.33|322.24|320.24|322.34|320.34|322.22|320.22|25
1724971930000|2024-08-29 22:52:10|322.23|320.23|322.33|320.33|322.35|320.35|322.23|320.23|18
1724971940000|2024-08-29 22:52:20|322.34|320.34|322.25|320.25|322.34|320.34|322.24|320.24|14
1724971950000|2024-08-29 22:52:30|322.24|320.24|322.42|320.42|322.46|320.46|322.24|320.24|17
1724971960000|2024-08-29 22:52:40|322.43|320.43|322.42|320.42|322.44|320.44|322.42|320.42|4
1724971970000|2024-08-29 22:52:50|322.4|320.4|322.41|320.41|322.41|320.41|322.38|320.38|8
1724971980000|2024-08-29 22:53:00|322.4|320.4|322.46|320.46|322.46|320.46|322.4|320.4|11
1724971990000|2024-08-29 22:53:10|322.47|320.47|322.39|320.39|322.47|320.47|322.37|320.37|13
1724972000000|2024-08-29 22:53:20|322.38|320.38|322.3|320.3|322.38|320.38|322.3|320.3|11
1724972010000|2024-08-29 22:53:30|322.23|320.23|322.17|320.17|322.23|320.23|322.1|320.1|17
1724972020000|2024-08-29 22:53:40|322.19|320.19|322.18|320.18|322.21|320.21|322.18|320.18|10
1724972030000|2024-08-29 22:53:50|322.19|320.19|322.14|320.14|322.25|320.25|322.14|320.14|17
1724972040000|2024-08-29 22:54:00|322.12|320.12|322.07|320.07|322.13|320.13|322.06|320.06|17
1724972050000|2024-08-29 22:54:10|322.08|320.08|322.17|320.17|322.17|320.17|322.08|320.08|11
1724972060000|2024-08-29 22:54:20|322.16|320.16|322.09|320.09|322.17|320.17|322.08|320.08|14
1724972070000|2024-08-29 22:54:30|322.08|320.08|322.11|320.11|322.15|320.15|322.06|320.06|18
1724972080000|2024-08-29 22:54:40|322.12|320.12|322.08|320.08|322.14|320.14|322.08|320.08|16
1724972090000|2024-08-29 22:54:50|322.09|320.09|322.17|320.17|322.24|320.24|322.09|320.09|14
1724972100000|2024-08-29 22:55:00|322.2|320.2|322.24|320.24|322.25|320.25|322.17|320.17|15
1724972110000|2024-08-29 22:55:10|322.27|320.27|322.08|320.08|322.28|320.28|322.08|320.08|17
1724972120000|2024-08-29 22:55:20|322.07|320.07|321.97|319.97|322.07|320.07|321.95|319.95|12
1724972130000|2024-08-29 22:55:30|321.99|319.99|322.01|320.01|322.03|320.03|321.98|319.98|15
1724972140000|2024-08-29 22:55:40|322|320|322.06|320.06|322.06|320.06|321.99|319.99|13
1724972150000|2024-08-29 22:55:50|322.09|320.09|322.07|320.07|322.09|320.09|322.07|320.07|11
1724972160000|2024-08-29 22:56:00|322.02|320.02|322.04|320.04|322.04|320.04|321.96|319.96|16
1724972170000|2024-08-29 22:56:10|322.06|320.06|322.13|320.13|322.21|320.21|322.06|320.06|19
1724972180000|2024-08-29 22:56:20|322.17|320.17|322.21|320.21|322.21|320.21|322.16|320.16|6
1724972190000|2024-08-29 22:56:30|322.22|320.22|322.33|320.33|322.34|320.34|322.21|320.21|11
1724972200000|2024-08-29 22:56:40|322.34|320.34|322.51|320.51|322.53|320.53|322.34|320.34|20
1724972210000|2024-08-29 22:56:50|322.5|320.5|322.3|320.3|322.5|320.5|322.3|320.3|10
1724972220000|2024-08-29 22:57:00|322.31|320.31|322.39|320.39|322.41|320.41|322.31|320.31|13
1724972230000|2024-08-29 22:57:10|322.38|320.38|322.29|320.29|322.39|320.39|322.27|320.27|19
1724972240000|2024-08-29 22:57:20|322.28|320.28|322.32|320.32|322.41|320.41|322.28|320.28|18
1724972250000|2024-08-29 22:57:30|322.3|320.3|322.3|320.3|322.31|320.31|322.29|320.29|14
1724972260000|2024-08-29 22:57:40|322.29|320.29|322.31|320.31|322.31|320.31|322.28|320.28|12
1724972270000|2024-08-29 22:57:50|322.29|320.29|322.41|320.41|322.42|320.42|322.29|320.29|7
1724972280000|2024-08-29 22:58:00|322.38|320.38|322.31|320.31|322.38|320.38|322.26|320.26|14
1724972290000|2024-08-29 22:58:10|322.33|320.33|322.41|320.41|322.41|320.41|322.32|320.32|15
1724972300000|2024-08-29 22:58:20|322.4|320.4|322.45|320.45|322.46|320.46|322.38|320.38|14
1724972310000|2024-08-29 22:58:30|322.44|320.44|322.51|320.51|322.51|320.51|322.44|320.44|8
1724972320000|2024-08-29 22:58:40|322.5|320.5|322.47|320.47|322.52|320.52|322.45|320.45|14
1724972330000|2024-08-29 22:58:50|322.48|320.48|322.48|320.48|322.52|320.52|322.48|320.48|8
1724972340000|2024-08-29 22:59:00|322.47|320.47|322.45|320.45|322.48|320.48|322.44|320.44|4
1724972350000|2024-08-29 22:59:10|322.46|320.46|322.41|320.41|322.46|320.46|322.4|320.4|11
1724972360000|2024-08-29 22:59:20|322.4|320.4|322.38|320.38|322.41|320.41|322.36|320.36|14
1724972370000|2024-08-29 22:59:30|322.39|320.39|322.39|320.39|322.4|320.4|322.38|320.38|5
1724972380000|2024-08-29 22:59:40|322.38|320.38|322.4|320.4|322.41|320.41|322.34|320.34|8
1724972390000|2024-08-29 22:59:50|322.41|320.41|322.42|320.42|322.45|320.45|322.41|320.41|9
1724972400000|2024-08-29 23:00:00|322.4|320.4|322.25|320.25|322.4|320.4|322.25|320.25|11
1724972410000|2024-08-29 23:00:10|322.26|320.26|322.28|320.28|322.32|320.32|322.24|320.24|10
1724972420000|2024-08-29 23:00:20|322.27|320.27|322.15|320.15|322.28|320.28|322.15|320.15|18
1724972430000|2024-08-29 23:00:30|322.14|320.14|322.21|320.21|322.23|320.23|322.11|320.11|13
1724972440000|2024-08-29 23:00:40|322.2|320.2|322.22|320.22|322.35|320.35|322.2|320.2|19
1724972450000|2024-08-29 23:00:50|322.23|320.23|322.12|320.12|322.23|320.23|322.12|320.12|8
1724972460000|2024-08-29 23:01:00|322.14|320.14|322.22|320.22|322.22|320.22|322.13|320.13|13
1724972470000|2024-08-29 23:01:10|322.21|320.21|322.11|320.11|322.22|320.22|322.11|320.11|24
1724972480000|2024-08-29 23:01:20|322.08|320.08|321.96|319.96|322.1|320.1|321.96|319.96|19
1724972490000|2024-08-29 23:01:30|321.98|319.98|321.9|319.9|321.98|319.98|321.86|319.86|16
1724972500000|2024-08-29 23:01:40|321.91|319.91|321.89|319.89|321.98|319.98|321.88|319.88|15
1724972510000|2024-08-29 23:01:50|321.88|319.88|321.94|319.94|322.04|320.04|321.88|319.88|22
1724972520000|2024-08-29 23:02:00|321.95|319.95|321.95|319.95|322.02|320.02|321.95|319.95|12
1724972530000|2024-08-29 23:02:10|321.96|319.96|321.96|319.96|322.07|320.07|321.95|319.95|15
1724972540000|2024-08-29 23:02:20|321.97|319.97|321.88|319.88|321.97|319.97|321.82|319.82|16
1724972550000|2024-08-29 23:02:30|321.87|319.87|321.9|319.9|321.94|319.94|321.83|319.83|17
1724972560000|2024-08-29 23:02:40|321.92|319.92|322.04|320.04|322.05|320.05|321.9|319.9|14
1724972570000|2024-08-29 23:02:50|322.03|320.03|322.04|320.04|322.04|320.04|321.99|319.99|8
1724972580000|2024-08-29 23:03:00|321.99|319.99|321.97|319.97|322|320|321.97|319.97|4
1724972590000|2024-08-29 23:03:10|321.98|319.98|322.01|320.01|322.05|320.05|321.98|319.98|9
1724972600000|2024-08-29 23:03:20|322.02|320.02|322.02|320.02|322.03|320.03|321.98|319.98|8
1724972610000|2024-08-29 23:03:30|322.03|320.03|322.08|320.08|322.08|320.08|322|320|15
1724972620000|2024-08-29 23:03:40|322.07|320.07|322.05|320.05|322.07|320.07|322.05|320.05|7
1724972630000|2024-08-29 23:03:50|322.07|320.07|322.04|320.04|322.07|320.07|322.01|320.01|9
1724972640000|2024-08-29 23:04:00|322.03|320.03|322.2|320.2|322.2|320.2|322.01|320.01|14
1724972650000|2024-08-29 23:04:10|322.23|320.23|322.32|320.32|322.34|320.34|322.23|320.23|13
1724972660000|2024-08-29 23:04:20|322.34|320.34|322.38|320.38|322.38|320.38|322.34|320.34|8
1724972670000|2024-08-29 23:04:30|322.39|320.39|322.55|320.55|322.55|320.55|322.39|320.39|6
1724972680000|2024-08-29 23:04:40|322.57|320.57|322.55|320.55|322.57|320.57|322.55|320.55|7
1724972690000|2024-08-29 23:04:50|322.56|320.56|322.64|320.64|322.64|320.64|322.56|320.56|7
1724972700000|2024-08-29 23:05:00|322.63|320.63|322.75|320.75|322.75|320.75|322.57|320.57|13
1724972710000|2024-08-29 23:05:10|322.76|320.76|322.84|320.84|322.84|320.84|322.76|320.76|4
1724972720000|2024-08-29 23:05:20|322.87|320.87|323.03|321.03|323.03|321.03|322.87|320.87|13
1724972730000|2024-08-29 23:05:30|323.02|321.02|323.05|321.05|323.05|321.05|322.99|320.99|13
1724972740000|2024-08-29 23:05:40|323.04|321.04|323.12|321.12|323.13|321.13|323.04|321.04|15
1724972750000|2024-08-29 23:05:50|323.11|321.11|322.95|320.95|323.13|321.13|322.95|320.95|13
1724972760000|2024-08-29 23:06:00|322.94|320.94|322.75|320.75|322.94|320.94|322.7|320.7|18
1724972770000|2024-08-29 23:06:10|322.73|320.73|322.48|320.48|322.73|320.73|322.46|320.46|19
1724972780000|2024-08-29 23:06:20|322.49|320.49|322.64|320.64|322.64|320.64|322.49|320.49|7
1724972790000|2024-08-29 23:06:30|322.75|320.75|322.64|320.64|322.75|320.75|322.6|320.6|10
1724972800000|2024-08-29 23:06:40|322.7|320.7|322.75|320.75|322.75|320.75|322.62|320.62|18
1724972810000|2024-08-29 23:06:50|322.74|320.74|322.77|320.77|322.77|320.77|322.73|320.73|9
1724972820000|2024-08-29 23:07:00|322.79|320.79|322.85|320.85|322.86|320.86|322.78|320.78|14
1724972830000|2024-08-29 23:07:10|322.87|320.87|322.87|320.87|322.91|320.91|322.86|320.86|12
1724972840000|2024-08-29 23:07:20|322.86|320.86|322.67|320.67|322.86|320.86|322.6|320.6|19
1724972850000|2024-08-29 23:07:30|322.63|320.63|322.79|320.79|322.83|320.83|322.63|320.63|16
1724972860000|2024-08-29 23:07:40|322.8|320.8|322.86|320.86|322.86|320.86|322.78|320.78|17
1724972870000|2024-08-29 23:07:50|322.85|320.85|322.9|320.9|322.91|320.91|322.84|320.84|11
1724972880000|2024-08-29 23:08:00|322.88|320.88|322.86|320.86|322.88|320.88|322.82|320.82|13
1724972890000|2024-08-29 23:08:10|322.88|320.88|322.85|320.85|322.88|320.88|322.81|320.81|12
1724972900000|2024-08-29 23:08:20|322.86|320.86|322.95|320.95|323|321|322.86|320.86|15
1724972910000|2024-08-29 23:08:30|322.94|320.94|322.94|320.94|322.96|320.96|322.93|320.93|12
1724972920000|2024-08-29 23:08:40|322.95|320.95|322.87|320.87|322.96|320.96|322.87|320.87|16
1724972930000|2024-08-29 23:08:50|322.88|320.88|322.6|320.6|322.94|320.94|322.57|320.57|12
1724972940000|2024-08-29 23:09:00|322.59|320.59|322.42|320.42|322.6|320.6|322.35|320.35|15
1724972950000|2024-08-29 23:09:10|322.43|320.43|322.53|320.53|322.53|320.53|322.43|320.43|6
1724972960000|2024-08-29 23:09:20|322.59|320.59|322.64|320.64|322.64|320.64|322.54|320.54|10
1724972970000|2024-08-29 23:09:30|322.62|320.62|322.72|320.72|322.72|320.72|322.62|320.62|6
1724972980000|2024-08-29 23:09:40|322.75|320.75|322.85|320.85|322.85|320.85|322.75|320.75|5
1724972990000|2024-08-29 23:09:50|322.86|320.86|322.88|320.88|322.94|320.94|322.83|320.83|16
1724973000000|2024-08-29 23:10:00|322.89|320.89|322.97|320.97|322.97|320.97|322.89|320.89|15
1724973010000|2024-08-29 23:10:10|322.98|320.98|322.94|320.94|323.02|321.02|322.93|320.93|14
1724973020000|2024-08-29 23:10:20|322.92|320.92|322.66|320.66|322.92|320.92|322.63|320.63|15
1724973030000|2024-08-29 23:10:30|322.64|320.64|322.62|320.62|322.66|320.66|322.62|320.62|13
1724973040000|2024-08-29 23:10:40|322.61|320.61|322.4|320.4|322.61|320.61|322.4|320.4|14
1724973050000|2024-08-29 23:10:50|322.41|320.41|322.61|320.61|322.61|320.61|322.41|320.41|10
1724973060000|2024-08-29 23:11:00|322.6|320.6|322.59|320.59|322.6|320.6|322.53|320.53|10
1724973070000|2024-08-29 23:11:10|322.6|320.6|322.64|320.64|322.65|320.65|322.59|320.59|15
1724973080000|2024-08-29 23:11:20|322.63|320.63|322.57|320.57|322.63|320.63|322.56|320.56|13
1724973090000|2024-08-29 23:11:30|322.56|320.56|322.53|320.53|322.56|320.56|322.48|320.48|14
1724973100000|2024-08-29 23:11:40|322.55|320.55|322.63|320.63|322.64|320.64|322.54|320.54|16
1724973110000|2024-08-29 23:11:50|322.64|320.64|322.64|320.64|322.64|320.64|322.63|320.63|3
1724973120000|2024-08-29 23:12:00|322.66|320.66|322.7|320.7|322.73|320.73|322.65|320.65|10
1724973130000|2024-08-29 23:12:10|322.71|320.71|322.69|320.69|322.73|320.73|322.65|320.65|10
1724973140000|2024-08-29 23:12:20|322.68|320.68|322.73|320.73|322.73|320.73|322.68|320.68|8
1724973150000|2024-08-29 23:12:30|322.76|320.76|322.92|320.92|322.97|320.97|322.76|320.76|13
1724973160000|2024-08-29 23:12:40|322.91|320.91|323.01|321.01|323.01|321.01|322.9|320.9|11
1724973170000|2024-08-29 23:12:50|323|321|323.07|321.07|323.1|321.1|323|321|20
1724973180000|2024-08-29 23:13:00|323.08|321.08|323.13|321.13|323.13|321.13|323|321|22
1724973190000|2024-08-29 23:13:10|323.12|321.12|323.13|321.13|323.16|321.16|323.11|321.11|11
1724973200000|2024-08-29 23:13:20|323.11|321.11|323.18|321.18|323.19|321.19|323.08|321.08|17
1724973210000|2024-08-29 23:13:30|323.17|321.17|323.02|321.02|323.17|321.17|323.02|321.02|15
1724973220000|2024-08-29 23:13:40|323.03|321.03|323.02|321.02|323.04|321.04|323|321|8
1724973230000|2024-08-29 23:13:50|323.01|321.01|323.12|321.12|323.13|321.13|322.99|320.99|17
1724973240000|2024-08-29 23:14:00|323.1|321.1|323.01|321.01|323.1|321.1|323|321|11
1724973250000|2024-08-29 23:14:10|323|321|323.02|321.02|323.02|321.02|322.95|320.95|14
1724973260000|2024-08-29 23:14:20|323|321|323|321|323.01|321.01|322.99|320.99|5
1724973270000|2024-08-29 23:14:30|322.99|320.99|323.07|321.07|323.09|321.09|322.97|320.97|14
1724973280000|2024-08-29 23:14:40|323.08|321.08|323.14|321.14|323.14|321.14|323.08|321.08|7
1724973290000|2024-08-29 23:14:50|323.15|321.15|323.18|321.18|323.2|321.2|323.15|321.15|8
1724973300000|2024-08-29 23:15:00|323.17|321.17|323.16|321.16|323.18|321.18|323.09|321.09|16
1724973310000|2024-08-29 23:15:10|323.17|321.17|323.2|321.2|323.21|321.21|323.16|321.16|7
1724973320000|2024-08-29 23:15:20|323.22|321.22|323.14|321.14|323.23|321.23|323.13|321.13|16
1724973330000|2024-08-29 23:15:30|323.15|321.15|323.19|321.19|323.19|321.19|323.14|321.14|9
1724973340000|2024-08-29 23:15:40|323.17|321.17|323.11|321.11|323.17|321.17|323.05|321.05|9
1724973350000|2024-08-29 23:15:50|323.1|321.1|323.01|321.01|323.11|321.11|322.99|320.99|12
1724973360000|2024-08-29 23:16:00|323.02|321.02|323.1|321.1|323.1|321.1|323|321|17
1724973370000|2024-08-29 23:16:10|323.14|321.14|323.12|321.12|323.17|321.17|323.11|321.11|15
1724973380000|2024-08-29 23:16:20|323.13|321.13|323.21|321.21|323.21|321.21|323.13|321.13|7
1724973390000|2024-08-29 23:16:30|323.3|321.3|323.25|321.25|323.32|321.32|323.25|321.25|11
1724973400000|2024-08-29 23:16:40|323.2|321.2|323.19|321.19|323.2|321.2|323.18|321.18|8
1724973410000|2024-08-29 23:16:50|323.18|321.18|323.27|321.27|323.27|321.27|323.18|321.18|7
1724973420000|2024-08-29 23:17:00|323.26|321.26|323.3|321.3|323.3|321.3|323.25|321.25|5
1724973430000|2024-08-29 23:17:10|323.29|321.29|323.26|321.26|323.3|321.3|323.24|321.24|13
1724973440000|2024-08-29 23:17:20|323.25|321.25|323.28|321.28|323.29|321.29|323.25|321.25|11
1724973450000|2024-08-29 23:17:30|323.29|321.29|323.29|321.29|323.29|321.29|323.27|321.27|5
1724973460000|2024-08-29 23:17:40|323.33|321.33|323.46|321.46|323.47|321.47|323.33|321.33|11
1724973470000|2024-08-29 23:17:50|323.47|321.47|323.47|321.47|323.47|321.47|323.46|321.46|7
1724973480000|2024-08-29 23:18:00|323.46|321.46|323.4|321.4|323.47|321.47|323.4|321.4|9
1724973490000|2024-08-29 23:18:10|323.41|321.41|323.39|321.39|323.41|321.41|323.32|321.32|15
1724973500000|2024-08-29 23:18:20|323.38|321.38|323.33|321.33|323.39|321.39|323.31|321.31|12
1724973510000|2024-08-29 23:18:30|323.35|321.35|323.36|321.36|323.37|321.37|323.34|321.34|6
1724973520000|2024-08-29 23:18:40|323.37|321.37|323.42|321.42|323.42|321.42|323.37|321.37|14
1724973530000|2024-08-29 23:18:50|323.4|321.4|323.33|321.33|323.4|321.4|323.33|321.33|3
1724973540000|2024-08-29 23:19:00|323.34|321.34|323.2|321.2|323.35|321.35|323.2|321.2|7
1724973550000|2024-08-29 23:19:10|323.19|321.19|323.27|321.27|323.28|321.28|323.18|321.18|8
1724973560000|2024-08-29 23:19:20|323.25|321.25|323.21|321.21|323.25|321.25|323.21|321.21|6
1724973570000|2024-08-29 23:19:30|323.22|321.22|323.14|321.14|323.22|321.22|323.09|321.09|13
1724973580000|2024-08-29 23:19:40|323.13|321.13|323.05|321.05|323.14|321.14|323.04|321.04|9
1724973590000|2024-08-29 23:19:50|323.06|321.06|323.09|321.09|323.11|321.11|323.06|321.06|10
1724973600000|2024-08-29 23:20:00|323.07|321.07|323.05|321.05|323.07|321.07|322.96|320.96|10
1724973610000|2024-08-29 23:20:10|323.04|321.04|323|321|323.11|321.11|323|321|15
1724973620000|2024-08-29 23:20:20|323.02|321.02|322.89|320.89|323.02|321.02|322.89|320.89|8
1724973630000|2024-08-29 23:20:30|322.88|320.88|322.79|320.79|322.96|320.96|322.79|320.79|18
1724973640000|2024-08-29 23:20:40|322.78|320.78|322.71|320.71|322.88|320.88|322.7|320.7|18
1724973650000|2024-08-29 23:20:50|322.76|320.76|322.81|320.81|322.81|320.81|322.76|320.76|6
1724973660000|2024-08-29 23:21:00|322.79|320.79|322.65|320.65|322.79|320.79|322.65|320.65|17
1724973670000|2024-08-29 23:21:10|322.64|320.64|322.62|320.62|322.64|320.64|322.54|320.54|10
1724973680000|2024-08-29 23:21:20|322.61|320.61|322.59|320.59|322.61|320.61|322.58|320.58|9
1724973690000|2024-08-29 23:21:30|322.57|320.57|322.61|320.61|322.62|320.62|322.57|320.57|7
1724973700000|2024-08-29 23:21:40|322.63|320.63|322.71|320.71|322.71|320.71|322.63|320.63|16
1724973710000|2024-08-29 23:21:50|322.7|320.7|322.69|320.69|322.71|320.71|322.67|320.67|10
1724973720000|2024-08-29 23:22:00|322.71|320.71|322.59|320.59|322.71|320.71|322.59|320.59|9
1724973730000|2024-08-29 23:22:10|322.6|320.6|322.7|320.7|322.7|320.7|322.57|320.57|15
1724973740000|2024-08-29 23:22:20|322.71|320.71|322.67|320.67|322.71|320.71|322.66|320.66|12
1724973750000|2024-08-29 23:22:30|322.69|320.69|322.7|320.7|322.71|320.71|322.68|320.68|6
1724973760000|2024-08-29 23:22:40|322.69|320.69|322.62|320.62|322.69|320.69|322.61|320.61|12
1724973770000|2024-08-29 23:22:50|322.6|320.6|322.63|320.63|322.65|320.65|322.58|320.58|6
1724973780000|2024-08-29 23:23:00|322.68|320.68|322.68|320.68|322.72|320.72|322.67|320.67|10
1724973790000|2024-08-29 23:23:10|322.67|320.67|322.61|320.61|322.67|320.67|322.56|320.56|13
1724973800000|2024-08-29 23:23:20|322.6|320.6|322.7|320.7|322.7|320.7|322.6|320.6|7
1724973810000|2024-08-29 23:23:30|322.69|320.69|322.7|320.7|322.73|320.73|322.69|320.69|9
1724973820000|2024-08-29 23:23:40|322.71|320.71|322.67|320.67|322.71|320.71|322.66|320.66|8
1724973830000|2024-08-29 23:23:50|322.69|320.69|322.71|320.71|322.71|320.71|322.69|320.69|5
1724973840000|2024-08-29 23:24:00|322.7|320.7|322.72|320.72|322.72|320.72|322.67|320.67|10
1724973850000|2024-08-29 23:24:10|322.73|320.73|322.82|320.82|322.82|320.82|322.73|320.73|9
1724973860000|2024-08-29 23:24:20|322.83|320.83|322.82|320.82|322.87|320.87|322.81|320.81|10
1724973870000|2024-08-29 23:24:30|322.84|320.84|322.85|320.85|322.86|320.86|322.84|320.84|9
1724973880000|2024-08-29 23:24:40|322.83|320.83|322.81|320.81|322.87|320.87|322.8|320.8|7
1724973890000|2024-08-29 23:24:50|322.83|320.83|322.83|320.83|322.84|320.84|322.83|320.83|9
1724973900000|2024-08-29 23:25:00|322.81|320.81|322.63|320.63|322.81|320.81|322.63|320.63|15
1724973910000|2024-08-29 23:25:10|322.65|320.65|322.63|320.63|322.65|320.65|322.61|320.61|6
1724973920000|2024-08-29 23:25:20|322.64|320.64|322.68|320.68|322.74|320.74|322.64|320.64|15
1724973930000|2024-08-29 23:25:30|322.7|320.7|322.63|320.63|322.7|320.7|322.62|320.62|10
1724973940000|2024-08-29 23:25:40|322.64|320.64|322.66|320.66|322.66|320.66|322.64|320.64|2
1724973950000|2024-08-29 23:25:50|322.67|320.67|322.66|320.66|322.67|320.67|322.66|320.66|2
1724973960000|2024-08-29 23:26:00|322.65|320.65|322.64|320.64|322.65|320.65|322.64|320.64|2
1724973970000|2024-08-29 23:26:10|322.54|320.54|322.47|320.47|322.54|320.54|322.47|320.47|8
1724973980000|2024-08-29 23:26:20|322.46|320.46|322.46|320.46|322.46|320.46|322.43|320.43|6
1724973990000|2024-08-29 23:26:30|322.47|320.47|322.51|320.51|322.51|320.51|322.47|320.47|4
1724974000000|2024-08-29 23:26:40|322.53|320.53|322.53|320.53|322.57|320.57|322.53|320.53|5
1724974010000|2024-08-29 23:26:50|322.49|320.49|322.58|320.58|322.58|320.58|322.49|320.49|5
1724974020000|2024-08-29 23:27:00|322.61|320.61|322.58|320.58|322.61|320.61|322.57|320.57|13
1724974030000|2024-08-29 23:27:10|322.57|320.57|322.55|320.55|322.57|320.57|322.53|320.53|4
1724974040000|2024-08-29 23:27:20|322.54|320.54|322.47|320.47|322.54|320.54|322.47|320.47|8
1724974050000|2024-08-29 23:27:30|322.49|320.49|322.57|320.57|322.57|320.57|322.47|320.47|12
1724974060000|2024-08-29 23:27:40|322.58|320.58|322.58|320.58|322.59|320.59|322.54|320.54|6
1724974070000|2024-08-29 23:27:50|322.59|320.59|322.58|320.58|322.62|320.62|322.57|320.57|13
1724974080000|2024-08-29 23:28:00|322.59|320.59|322.57|320.57|322.59|320.59|322.53|320.53|13
1724974090000|2024-08-29 23:28:10|322.58|320.58|322.47|320.47|322.58|320.58|322.46|320.46|14
1724974100000|2024-08-29 23:28:20|322.45|320.45|322.45|320.45|322.47|320.47|322.45|320.45|10
1724974110000|2024-08-29 23:28:30|322.46|320.46|322.49|320.49|322.49|320.49|322.46|320.46|4
1724974120000|2024-08-29 23:28:40|322.5|320.5|322.58|320.58|322.58|320.58|322.5|320.5|7
1724974130000|2024-08-29 23:28:50|322.56|320.56|322.54|320.54|322.56|320.56|322.54|320.54|3
1724974140000|2024-08-29 23:29:00|322.53|320.53|322.52|320.52|322.53|320.53|322.51|320.51|4
1724974150000|2024-08-29 23:29:10|322.53|320.53|322.53|320.53|322.53|320.53|322.53|320.53|1
1724974170000|2024-08-29 23:29:30|322.54|320.54|322.52|320.52|322.54|320.54|322.52|320.52|2
1724974180000|2024-08-29 23:29:40|322.53|320.53|322.66|320.66|322.66|320.66|322.53|320.53|7
1724974190000|2024-08-29 23:29:50|322.67|320.67|322.67|320.67|322.69|320.69|322.66|320.66|5
1724974200000|2024-08-29 23:30:00|322.69|320.69|322.61|320.61|322.75|320.75|322.58|320.58|15
1724974210000|2024-08-29 23:30:10|322.63|320.63|322.56|320.56|322.63|320.63|322.56|320.56|11
1724974220000|2024-08-29 23:30:20|322.58|320.58|322.69|320.69|322.71|320.71|322.55|320.55|19
1724974230000|2024-08-29 23:30:30|322.71|320.71|322.77|320.77|322.82|320.82|322.71|320.71|15
1724974240000|2024-08-29 23:30:40|322.76|320.76|322.78|320.78|322.8|320.8|322.75|320.75|13
1724974250000|2024-08-29 23:30:50|322.76|320.76|322.7|320.7|322.76|320.76|322.68|320.68|5
1724974260000|2024-08-29 23:31:00|322.71|320.71|322.55|320.55|322.71|320.71|322.55|320.55|10
1724974270000|2024-08-29 23:31:10|322.54|320.54|322.47|320.47|322.54|320.54|322.47|320.47|7
1724974280000|2024-08-29 23:31:20|322.46|320.46|322.46|320.46|322.48|320.48|322.44|320.44|9
1724974290000|2024-08-29 23:31:30|322.45|320.45|322.46|320.46|322.47|320.47|322.45|320.45|6
1724974300000|2024-08-29 23:31:40|322.45|320.45|322.44|320.44|322.45|320.45|322.42|320.42|5
1724974310000|2024-08-29 23:31:50|322.43|320.43|322.47|320.47|322.52|320.52|322.39|320.39|15
1724974320000|2024-08-29 23:32:00|322.45|320.45|322.49|320.49|322.51|320.51|322.45|320.45|12
1724974330000|2024-08-29 23:32:10|322.51|320.51|322.44|320.44|322.51|320.51|322.44|320.44|7
1724974340000|2024-08-29 23:32:20|322.42|320.42|322.45|320.45|322.45|320.45|322.39|320.39|6
1724974350000|2024-08-29 23:32:30|322.44|320.44|322.4|320.4|322.44|320.44|322.39|320.39|5
1724974360000|2024-08-29 23:32:40|322.39|320.39|322.36|320.36|322.4|320.4|322.3|320.3|9
1724974370000|2024-08-29 23:32:50|322.35|320.35|322.24|320.24|322.36|320.36|322.24|320.24|11
1724974380000|2024-08-29 23:33:00|322.25|320.25|322.24|320.24|322.25|320.25|322.18|320.18|12
1724974390000|2024-08-29 23:33:10|322.25|320.25|322.28|320.28|322.28|320.28|322.25|320.25|5
1724974400000|2024-08-29 23:33:20|322.26|320.26|322.12|320.12|322.26|320.26|322.12|320.12|8
1724974410000|2024-08-29 23:33:30|322.15|320.15|322.27|320.27|322.27|320.27|322.15|320.15|15
1724974420000|2024-08-29 23:33:40|322.26|320.26|322.15|320.15|322.27|320.27|322.15|320.15|8
1724974430000|2024-08-29 23:33:50|322.21|320.21|322.24|320.24|322.26|320.26|322.21|320.21|9
1724974440000|2024-08-29 23:34:00|322.25|320.25|322.33|320.33|322.38|320.38|322.24|320.24|10
1724974450000|2024-08-29 23:34:10|322.32|320.32|322.34|320.34|322.36|320.36|322.28|320.28|15
1724974460000|2024-08-29 23:34:20|322.33|320.33|322.39|320.39|322.43|320.43|322.33|320.33|11
1724974470000|2024-08-29 23:34:30|322.38|320.38|322.48|320.48|322.52|320.52|322.38|320.38|19
1724974480000|2024-08-29 23:34:40|322.47|320.47|322.41|320.41|322.47|320.47|322.41|320.41|9
1724974490000|2024-08-29 23:34:50|322.4|320.4|322.43|320.43|322.43|320.43|322.39|320.39|7
1724974500000|2024-08-29 23:35:00|322.41|320.41|322.4|320.4|322.45|320.45|322.4|320.4|11
1724974510000|2024-08-29 23:35:10|322.36|320.36|322.29|320.29|322.36|320.36|322.26|320.26|11
1724974520000|2024-08-29 23:35:20|322.28|320.28|322.34|320.34|322.35|320.35|322.28|320.28|13
1724974530000|2024-08-29 23:35:30|322.32|320.32|322.36|320.36|322.36|320.36|322.29|320.29|10
1724974540000|2024-08-29 23:35:40|322.38|320.38|322.53|320.53|322.57|320.57|322.38|320.38|11
1724974550000|2024-08-29 23:35:50|322.52|320.52|322.59|320.59|322.6|320.6|322.52|320.52|13
1724974560000|2024-08-29 23:36:00|322.6|320.6|322.61|320.61|322.61|320.61|322.56|320.56|7
1724974570000|2024-08-29 23:36:10|322.66|320.66|322.72|320.72|322.73|320.73|322.65|320.65|12
1724974580000|2024-08-29 23:36:20|322.7|320.7|322.7|320.7|322.7|320.7|322.69|320.69|3
1724974590000|2024-08-29 23:36:30|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1724974600000|2024-08-29 23:36:40|322.58|320.58|322.54|320.54|322.58|320.58|322.54|320.54|11
1724974610000|2024-08-29 23:36:50|322.55|320.55|322.52|320.52|322.56|320.56|322.52|320.52|11
1724974620000|2024-08-29 23:37:00|322.5|320.5|322.48|320.48|322.5|320.5|322.43|320.43|5
1724974630000|2024-08-29 23:37:10|322.5|320.5|322.49|320.49|322.53|320.53|322.49|320.49|5
1724974640000|2024-08-29 23:37:20|322.46|320.46|322.37|320.37|322.46|320.46|322.37|320.37|6
1724974650000|2024-08-29 23:37:30|322.39|320.39|322.46|320.46|322.46|320.46|322.39|320.39|7
1724974660000|2024-08-29 23:37:40|322.44|320.44|322.39|320.39|322.46|320.46|322.39|320.39|8
1724974670000|2024-08-29 23:37:50|322.38|320.38|322.52|320.52|322.55|320.55|322.37|320.37|16
1724974680000|2024-08-29 23:38:00|322.51|320.51|322.56|320.56|322.56|320.56|322.51|320.51|11
1724974690000|2024-08-29 23:38:10|322.58|320.58|322.55|320.55|322.59|320.59|322.54|320.54|13
1724974700000|2024-08-29 23:38:20|322.54|320.54|322.54|320.54|322.55|320.55|322.54|320.54|3
1724974710000|2024-08-29 23:38:30|322.55|320.55|322.56|320.56|322.57|320.57|322.55|320.55|8
1724974720000|2024-08-29 23:38:40|322.57|320.57|322.72|320.72|322.72|320.72|322.57|320.57|9
1724974730000|2024-08-29 23:38:50|322.74|320.74|322.75|320.75|322.83|320.83|322.73|320.73|10
1724974740000|2024-08-29 23:39:00|322.73|320.73|322.67|320.67|322.75|320.75|322.67|320.67|7
1724974750000|2024-08-29 23:39:10|322.65|320.65|322.64|320.64|322.67|320.67|322.64|320.64|4
1724974760000|2024-08-29 23:39:20|322.65|320.65|322.56|320.56|322.65|320.65|322.55|320.55|13
1724974770000|2024-08-29 23:39:30|322.55|320.55|322.57|320.57|322.59|320.59|322.54|320.54|6
1724974780000|2024-08-29 23:39:40|322.58|320.58|322.49|320.49|322.58|320.58|322.48|320.48|6
1724974790000|2024-08-29 23:39:50|322.48|320.48|322.51|320.51|322.51|320.51|322.47|320.47|5
1724974800000|2024-08-29 23:40:00|322.52|320.52|322.52|320.52|322.56|320.56|322.52|320.52|12
1724974810000|2024-08-29 23:40:10|322.53|320.53|322.56|320.56|322.57|320.57|322.53|320.53|9
1724974820000|2024-08-29 23:40:20|322.54|320.54|322.49|320.49|322.54|320.54|322.43|320.43|13
1724974830000|2024-08-29 23:40:30|322.5|320.5|322.59|320.59|322.59|320.59|322.5|320.5|17
1724974840000|2024-08-29 23:40:40|322.6|320.6|322.61|320.61|322.64|320.64|322.59|320.59|19
1724974850000|2024-08-29 23:40:50|322.59|320.59|322.61|320.61|322.63|320.63|322.59|320.59|4
1724974860000|2024-08-29 23:41:00|322.62|320.62|322.88|320.88|322.91|320.91|322.62|320.62|19
1724974870000|2024-08-29 23:41:10|322.87|320.87|322.87|320.87|322.87|320.87|322.84|320.84|6
1724974880000|2024-08-29 23:41:20|322.86|320.86|322.88|320.88|322.89|320.89|322.84|320.84|18
1724974890000|2024-08-29 23:41:30|322.89|320.89|322.88|320.88|322.89|320.89|322.87|320.87|12
1724974900000|2024-08-29 23:41:40|322.86|320.86|322.91|320.91|322.91|320.91|322.86|320.86|5
1724974910000|2024-08-29 23:41:50|322.94|320.94|323.03|321.03|323.05|321.05|322.94|320.94|15
1724974920000|2024-08-29 23:42:00|323.05|321.05|323.03|321.03|323.05|321.05|323|321|9
1724974930000|2024-08-29 23:42:10|323.01|321.01|322.91|320.91|323.01|321.01|322.91|320.91|14
1724974940000|2024-08-29 23:42:20|322.93|320.93|322.96|320.96|322.97|320.97|322.93|320.93|6
1724974950000|2024-08-29 23:42:30|322.97|320.97|322.94|320.94|323.01|321.01|322.94|320.94|11
1724974960000|2024-08-29 23:42:40|322.93|320.93|322.88|320.88|322.93|320.93|322.87|320.87|6
1724974970000|2024-08-29 23:42:50|322.9|320.9|322.91|320.91|322.91|320.91|322.88|320.88|8
1724974980000|2024-08-29 23:43:00|322.92|320.92|323.03|321.03|323.03|321.03|322.92|320.92|10
1724974990000|2024-08-29 23:43:10|323.02|321.02|322.96|320.96|323.03|321.03|322.95|320.95|15
1724975000000|2024-08-29 23:43:20|322.97|320.97|323|321|323.01|321.01|322.97|320.97|13
1724975010000|2024-08-29 23:43:30|322.99|320.99|322.94|320.94|323|321|322.94|320.94|13
1724975020000|2024-08-29 23:43:40|322.95|320.95|322.92|320.92|323|321|322.92|320.92|12
1724975030000|2024-08-29 23:43:50|322.94|320.94|322.94|320.94|322.94|320.94|322.94|320.94|1
1724975040000|2024-08-29 23:44:00|322.95|320.95|322.96|320.96|323|321|322.95|320.95|9
1724975050000|2024-08-29 23:44:10|322.95|320.95|322.92|320.92|322.96|320.96|322.92|320.92|11
1724975060000|2024-08-29 23:44:20|322.93|320.93|322.93|320.93|322.93|320.93|322.93|320.93|1
1724975070000|2024-08-29 23:44:30|322.94|320.94|323.06|321.06|323.06|321.06|322.94|320.94|8
1724975080000|2024-08-29 23:44:40|323.02|321.02|323.05|321.05|323.05|321.05|322.98|320.98|10
1724975090000|2024-08-29 23:44:50|323.06|321.06|323.11|321.11|323.11|321.11|323.05|321.05|6
1724975100000|2024-08-29 23:45:00|323.09|321.09|323.16|321.16|323.17|321.17|323.06|321.06|15
1724975110000|2024-08-29 23:45:10|323.18|321.18|323.07|321.07|323.18|321.18|323.06|321.06|13
1724975120000|2024-08-29 23:45:20|323.05|321.05|323.07|321.07|323.07|321.07|322.97|320.97|13
1724975130000|2024-08-29 23:45:30|323.08|321.08|323.09|321.09|323.1|321.1|323.07|321.07|11
1724975140000|2024-08-29 23:45:40|323.1|321.1|323.1|321.1|323.1|321.1|323.1|321.1|1
1724975150000|2024-08-29 23:45:50|323.09|321.09|323.16|321.16|323.16|321.16|323.09|321.09|12
1724975160000|2024-08-29 23:46:00|323.15|321.15|323.25|321.25|323.25|321.25|323.15|321.15|5
1724975170000|2024-08-29 23:46:10|323.24|321.24|323.33|321.33|323.34|321.34|323.2|321.2|11
1724975180000|2024-08-29 23:46:20|323.34|321.34|323.26|321.26|323.36|321.36|323.26|321.26|16
1724975190000|2024-08-29 23:46:30|323.27|321.27|323.3|321.3|323.31|321.31|323.25|321.25|12
1724975200000|2024-08-29 23:46:40|323.27|321.27|323.18|321.18|323.27|321.27|323.14|321.14|21
1724975210000|2024-08-29 23:46:50|323.17|321.17|323.16|321.16|323.17|321.17|323.12|321.12|9
1724975220000|2024-08-29 23:47:00|323.13|321.13|323.17|321.17|323.19|321.19|323.13|321.13|10
1724975230000|2024-08-29 23:47:10|323.18|321.18|323.17|321.17|323.18|321.18|323.16|321.16|6
1724975240000|2024-08-29 23:47:20|323.15|321.15|323.24|321.24|323.24|321.24|323.13|321.13|16
1724975250000|2024-08-29 23:47:30|323.23|321.23|323.29|321.29|323.29|321.29|323.23|321.23|13
1724975260000|2024-08-29 23:47:40|323.28|321.28|323.31|321.31|323.31|321.31|323.28|321.28|4
1724975270000|2024-08-29 23:47:50|323.32|321.32|323.36|321.36|323.36|321.36|323.32|321.32|6
1724975280000|2024-08-29 23:48:00|323.35|321.35|323.3|321.3|323.36|321.36|323.3|321.3|18
1724975290000|2024-08-29 23:48:10|323.32|321.32|323.21|321.21|323.32|321.32|323.17|321.17|18
1724975300000|2024-08-29 23:48:20|323.2|321.2|323.22|321.22|323.22|321.22|323.2|321.2|2
1724975310000|2024-08-29 23:48:30|323.19|321.19|323.23|321.23|323.25|321.25|323.17|321.17|8
1724975320000|2024-08-29 23:48:40|323.22|321.22|323.21|321.21|323.23|321.23|323.2|321.2|4
1724975330000|2024-08-29 23:48:50|323.22|321.22|323.25|321.25|323.25|321.25|323.21|321.21|10
1724975340000|2024-08-29 23:49:00|323.26|321.26|323.3|321.3|323.31|321.31|323.26|321.26|14
1724975350000|2024-08-29 23:49:10|323.27|321.27|323.31|321.31|323.32|321.32|323.27|321.27|4
1724975360000|2024-08-29 23:49:20|323.32|321.32|323.38|321.38|323.38|321.38|323.31|321.31|13
1724975370000|2024-08-29 23:49:30|323.37|321.37|323.35|321.35|323.37|321.37|323.35|321.35|2
1724975380000|2024-08-29 23:49:40|323.37|321.37|323.33|321.33|323.37|321.37|323.31|321.31|13
1724975390000|2024-08-29 23:49:50|323.31|321.31|323.35|321.35|323.35|321.35|323.31|321.31|7
1724975400000|2024-08-29 23:50:00|323.36|321.36|323.26|321.26|323.36|321.36|323.22|321.22|15
1724975410000|2024-08-29 23:50:10|323.24|321.24|323.17|321.17|323.24|321.24|323.17|321.17|9
1724975420000|2024-08-29 23:50:20|323.16|321.16|323.17|321.17|323.21|321.21|323.16|321.16|10
1724975430000|2024-08-29 23:50:30|323.16|321.16|323.13|321.13|323.19|321.19|323.08|321.08|15
1724975440000|2024-08-29 23:50:40|323.11|321.11|323.16|321.16|323.17|321.17|323.1|321.1|6
1724975450000|2024-08-29 23:50:50|323.15|321.15|323.16|321.16|323.17|321.17|323.14|321.14|8
1724975460000|2024-08-29 23:51:00|323.17|321.17|323.23|321.23|323.23|321.23|323.17|321.17|7
1724975470000|2024-08-29 23:51:10|323.25|321.25|323.25|321.25|323.26|321.26|323.24|321.24|9
1724975480000|2024-08-29 23:51:20|323.26|321.26|323.2|321.2|323.26|321.26|323.19|321.19|10
1724975490000|2024-08-29 23:51:30|323.22|321.22|323.23|321.23|323.23|321.23|323.22|321.22|2
1724975500000|2024-08-29 23:51:40|323.24|321.24|323.27|321.27|323.32|321.32|323.24|321.24|12
1724975510000|2024-08-29 23:51:50|323.28|321.28|323.26|321.26|323.32|321.32|323.26|321.26|12
1724975520000|2024-08-29 23:52:00|323.23|321.23|323.16|321.16|323.23|321.23|323.15|321.15|5
1724975530000|2024-08-29 23:52:10|323.18|321.18|323.18|321.18|323.18|321.18|323.18|321.18|1
1724975540000|2024-08-29 23:52:20|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1724975550000|2024-08-29 23:52:30|323.11|321.11|323.15|321.15|323.15|321.15|323.11|321.11|4
1724975560000|2024-08-29 23:52:40|323.16|321.16|323.16|321.16|323.16|321.16|323.16|321.16|1
1724975570000|2024-08-29 23:52:50|323.13|321.13|323.13|321.13|323.13|321.13|323.13|321.13|1
1724975590000|2024-08-29 23:53:10|323.12|321.12|323.13|321.13|323.13|321.13|323.11|321.11|3
1724975600000|2024-08-29 23:53:20|323.15|321.15|323.19|321.19|323.19|321.19|323.15|321.15|2
1724975610000|2024-08-29 23:53:30|323.22|321.22|323.34|321.34|323.35|321.35|323.22|321.22|7
1724975620000|2024-08-29 23:53:40|323.35|321.35|323.33|321.33|323.35|321.35|323.33|321.33|6
1724975630000|2024-08-29 23:53:50|323.34|321.34|323.35|321.35|323.35|321.35|323.34|321.34|2
1724975640000|2024-08-29 23:54:00|323.34|321.34|323.34|321.34|323.34|321.34|323.34|321.34|1
1724975650000|2024-08-29 23:54:10|323.35|321.35|323.35|321.35|323.35|321.35|323.34|321.34|3
1724975660000|2024-08-29 23:54:20|323.34|321.34|323.3|321.3|323.35|321.35|323.3|321.3|6
1724975670000|2024-08-29 23:54:30|323.32|321.32|323.32|321.32|323.32|321.32|323.32|321.32|1
1724975680000|2024-08-29 23:54:40|323.31|321.31|323.29|321.29|323.31|321.31|323.29|321.29|3
1724975690000|2024-08-29 23:54:50|323.32|321.32|323.32|321.32|323.32|321.32|323.32|321.32|1
1724975700000|2024-08-29 23:55:00|323.3|321.3|323.33|321.33|323.33|321.33|323.29|321.29|4
1724975740000|2024-08-29 23:55:40|323.35|321.35|323.42|321.42|323.42|321.42|323.35|321.35|2
1724975750000|2024-08-29 23:55:50|323.4|321.4|323.44|321.44|323.45|321.45|323.37|321.37|7
1724975760000|2024-08-29 23:56:00|323.45|321.45|323.49|321.49|323.49|321.49|323.43|321.43|12
1724975770000|2024-08-29 23:56:10|323.48|321.48|323.49|321.49|323.49|321.49|323.48|321.48|2
1724975790000|2024-08-29 23:56:30|323.5|321.5|323.5|321.5|323.5|321.5|323.5|321.5|1
1724975800000|2024-08-29 23:56:40|323.48|321.48|323.5|321.5|323.5|321.5|323.48|321.48|3
1724975810000|2024-08-29 23:56:50|323.48|321.48|323.48|321.48|323.5|321.5|323.48|321.48|7
1724975820000|2024-08-29 23:57:00|323.49|321.49|323.5|321.5|323.5|321.5|323.47|321.47|9
1724975830000|2024-08-29 23:57:10|323.48|321.48|323.5|321.5|323.5|321.5|323.48|321.48|3
1724975860000|2024-08-29 23:57:40|323.48|321.48|323.5|321.5|323.5|321.5|323.48|321.48|4
1724975880000|2024-08-29 23:58:00|323.51|321.51|323.5|321.5|323.52|321.52|323.5|321.5|7
1724975890000|2024-08-29 23:58:10|323.51|321.51|323.52|321.52|323.52|321.52|323.5|321.5|8
1724975900000|2024-08-29 23:58:20|323.53|321.53|323.51|321.51|323.53|321.53|323.5|321.5|9
1724975910000|2024-08-29 23:58:30|323.52|321.52|323.53|321.53|323.53|321.53|323.51|321.51|4
1724975920000|2024-08-29 23:58:40|323.52|321.52|323.52|321.52|323.52|321.52|323.52|321.52|1
1724975930000|2024-08-29 23:58:50|323.5|321.5|323.53|321.53|323.53|321.53|323.5|321.5|4
1724975940000|2024-08-29 23:59:00|323.55|321.55|323.55|321.55|323.56|321.56|323.55|321.55|3
1724975950000|2024-08-29 23:59:10|323.56|321.56|323.5|321.5|323.56|321.56|323.5|321.5|3
1724975960000|2024-08-29 23:59:20|323.51|321.51|323.51|321.51|323.51|321.51|323.51|321.51|1
1724975970000|2024-08-29 23:59:30|323.52|321.52|323.52|321.52|323.52|321.52|323.52|321.52|1
1724975980000|2024-08-29 23:59:40|323.5|321.5|323.5|321.5|323.5|321.5|323.5|321.5|1
1724925860000|2024-08-29 10:04:20|327.49|325.49|327.41|325.41|327.49|325.49|327.41|325.41|8
1724925870000|2024-08-29 10:04:30|327.42|325.42|327.4|325.4|327.42|325.42|327.39|325.39|14
1724925880000|2024-08-29 10:04:40|327.39|325.39|327.39|325.39|327.4|325.4|327.37|325.37|13
1724925890000|2024-08-29 10:04:50|327.38|325.38|327.23|325.23|327.38|325.38|327.23|325.23|11
1724925900000|2024-08-29 10:05:00|327.25|325.25|327.39|325.39|327.39|325.39|327.25|325.25|6
1724925910000|2024-08-29 10:05:10|327.34|325.34|327.48|325.48|327.48|325.48|327.34|325.34|5
1724925920000|2024-08-29 10:05:20|327.49|325.49|327.58|325.58|327.59|325.59|327.49|325.49|10
1724925930000|2024-08-29 10:05:30|327.57|325.57|327.6|325.6|327.6|325.6|327.54|325.54|7
1724925940000|2024-08-29 10:05:40|327.58|325.58|327.54|325.54|327.6|325.6|327.54|325.54|11
1724925950000|2024-08-29 10:05:50|327.55|325.55|327.57|325.57|327.58|325.58|327.54|325.54|11
1724925960000|2024-08-29 10:06:00|327.58|325.58|327.59|325.59|327.61|325.61|327.58|325.58|7
1724925970000|2024-08-29 10:06:10|327.6|325.6|327.72|325.72|327.77|325.77|327.6|325.6|11
1724925980000|2024-08-29 10:06:20|327.71|325.71|327.75|325.75|327.75|325.75|327.71|325.71|4
1724925990000|2024-08-29 10:06:30|327.77|325.77|327.94|325.94|327.94|325.94|327.77|325.77|16
1724926000000|2024-08-29 10:06:40|327.95|325.95|328.05|326.05|328.07|326.07|327.95|325.95|12
1724926010000|2024-08-29 10:06:50|328.06|326.06|328.15|326.15|328.15|326.15|328.06|326.06|14
1724926020000|2024-08-29 10:07:00|328.13|326.13|328.12|326.12|328.15|326.15|328.07|326.07|13
1724926030000|2024-08-29 10:07:10|328.13|326.13|328.12|326.12|328.14|326.14|328.09|326.09|15
1724926040000|2024-08-29 10:07:20|328.11|326.11|327.98|325.98|328.12|326.12|327.98|325.98|12
1724926050000|2024-08-29 10:07:30|327.97|325.97|327.61|325.61|327.97|325.97|327.59|325.59|14
1724926060000|2024-08-29 10:07:40|327.62|325.62|327.64|325.64|327.64|325.64|327.61|325.61|10
1724926070000|2024-08-29 10:07:50|327.62|325.62|327.66|325.66|327.66|325.66|327.62|325.62|3
1724926080000|2024-08-29 10:08:00|327.65|325.65|327.62|325.62|327.66|325.66|327.61|325.61|10
1724926090000|2024-08-29 10:08:10|327.63|325.63|327.78|325.78|327.78|325.78|327.63|325.63|7
1724926100000|2024-08-29 10:08:20|327.79|325.79|328.03|326.03|328.03|326.03|327.79|325.79|8
1724926110000|2024-08-29 10:08:30|328.02|326.02|328.08|326.08|328.08|326.08|328.02|326.02|6
1724926120000|2024-08-29 10:08:40|328.12|326.12|328.16|326.16|328.2|326.2|328.12|326.12|10
1724926130000|2024-08-29 10:08:50|328.18|326.18|328.16|326.16|328.19|326.19|328.15|326.15|14
1724926140000|2024-08-29 10:09:00|328.15|326.15|328.08|326.08|328.15|326.15|328.06|326.06|17
1724926150000|2024-08-29 10:09:10|328.02|326.02|327.86|325.86|328.02|326.02|327.84|325.84|18
1724926160000|2024-08-29 10:09:20|327.84|325.84|328.04|326.04|328.08|326.08|327.84|325.84|13
1724926170000|2024-08-29 10:09:30|328.03|326.03|327.97|325.97|328.03|326.03|327.97|325.97|6
1724926180000|2024-08-29 10:09:40|327.96|325.96|327.9|325.9|327.96|325.96|327.9|325.9|10
1724926190000|2024-08-29 10:09:50|327.91|325.91|327.8|325.8|327.91|325.91|327.8|325.8|7
1724926200000|2024-08-29 10:10:00|327.78|325.78|327.79|325.79|327.86|325.86|327.78|325.78|7
1724926210000|2024-08-29 10:10:10|327.78|325.78|327.61|325.61|327.78|325.78|327.61|325.61|13
1724926220000|2024-08-29 10:10:20|327.62|325.62|327.53|325.53|327.62|325.62|327.5|325.5|11
1724926230000|2024-08-29 10:10:30|327.52|325.52|327.51|325.51|327.52|325.52|327.51|325.51|2
1724926240000|2024-08-29 10:10:40|327.5|325.5|327.53|325.53|327.53|325.53|327.5|325.5|2
1724926250000|2024-08-29 10:10:50|327.52|325.52|327.53|325.53|327.53|325.53|327.52|325.52|2
1724926260000|2024-08-29 10:11:00|327.54|325.54|327.54|325.54|327.55|325.55|327.54|325.54|3
1724926270000|2024-08-29 10:11:10|327.52|325.52|327.5|325.5|327.53|325.53|327.49|325.49|20
1724926280000|2024-08-29 10:11:20|327.49|325.49|327.52|325.52|327.53|325.53|327.48|325.48|6
1724926290000|2024-08-29 10:11:30|327.51|325.51|327.5|325.5|327.51|325.51|327.45|325.45|9
1724926300000|2024-08-29 10:11:40|327.51|325.51|327.53|325.53|327.53|325.53|327.51|325.51|2
1724926320000|2024-08-29 10:12:00|327.54|325.54|327.88|325.88|327.89|325.89|327.54|325.54|9
1724926330000|2024-08-29 10:12:10|327.89|325.89|327.94|325.94|327.94|325.94|327.85|325.85|17
1724926340000|2024-08-29 10:12:20|327.93|325.93|328|326|328.01|326.01|327.93|325.93|18
1724926350000|2024-08-29 10:12:30|328.01|326.01|328.03|326.03|328.03|326.03|327.97|325.97|13
1724926360000|2024-08-29 10:12:40|328.02|326.02|327.77|325.77|328.02|326.02|327.77|325.77|17
1724926370000|2024-08-29 10:12:50|327.78|325.78|327.79|325.79|327.8|325.8|327.78|325.78|4
1724926380000|2024-08-29 10:13:00|327.78|325.78|327.77|325.77|327.82|325.82|327.77|325.77|16
1724926390000|2024-08-29 10:13:10|327.76|325.76|327.66|325.66|327.76|325.76|327.65|325.65|21
1724926400000|2024-08-29 10:13:20|327.64|325.64|327.62|325.62|327.64|325.64|327.62|325.62|3
1724926410000|2024-08-29 10:13:30|327.59|325.59|327.55|325.55|327.6|325.6|327.54|325.54|11
1724926420000|2024-08-29 10:13:40|327.56|325.56|327.5|325.5|327.57|325.57|327.5|325.5|14
1724926430000|2024-08-29 10:13:50|327.52|325.52|327.55|325.55|327.55|325.55|327.52|325.52|3
1724926440000|2024-08-29 10:14:00|327.54|325.54|327.55|325.55|327.55|325.55|327.49|325.49|14
1724926450000|2024-08-29 10:14:10|327.54|325.54|327.64|325.64|327.64|325.64|327.5|325.5|11
1724926460000|2024-08-29 10:14:20|327.69|325.69|327.7|325.7|327.7|325.7|327.69|325.69|2
1724926470000|2024-08-29 10:14:30|327.69|325.69|327.7|325.7|327.72|325.72|327.69|325.69|9
1724926480000|2024-08-29 10:14:40|327.71|325.71|327.72|325.72|327.73|325.73|327.71|325.71|7
1724926490000|2024-08-29 10:14:50|327.73|325.73|327.88|325.88|327.88|325.88|327.73|325.73|12
1724926500000|2024-08-29 10:15:00|327.86|325.86|327.71|325.71|327.86|325.86|327.71|325.71|18
1724926510000|2024-08-29 10:15:10|327.73|325.73|327.74|325.74|327.75|325.75|327.72|325.72|7
1724926520000|2024-08-29 10:15:20|327.72|325.72|327.72|325.72|327.74|325.74|327.72|325.72|10
1724926530000|2024-08-29 10:15:30|327.73|325.73|327.68|325.68|327.73|325.73|327.68|325.68|6
1724926540000|2024-08-29 10:15:40|327.67|325.67|327.55|325.55|327.67|325.67|327.55|325.55|5
1724926550000|2024-08-29 10:15:50|327.54|325.54|327.53|325.53|327.57|325.57|327.51|325.51|12
1724926560000|2024-08-29 10:16:00|327.51|325.51|327.55|325.55|327.55|325.55|327.5|325.5|13
1724926570000|2024-08-29 10:16:10|327.57|325.57|327.44|325.44|327.59|325.59|327.44|325.44|17
1724926580000|2024-08-29 10:16:20|327.43|325.43|327.44|325.44|327.47|325.47|327.42|325.42|16
1724926590000|2024-08-29 10:16:30|327.43|325.43|327.51|325.51|327.51|325.51|327.37|325.37|20
1724926600000|2024-08-29 10:16:40|327.52|325.52|327.42|325.42|327.53|325.53|327.42|325.42|17
1724926610000|2024-08-29 10:16:50|327.41|325.41|327.5|325.5|327.5|325.5|327.4|325.4|10
1724926620000|2024-08-29 10:17:00|327.49|325.49|327.58|325.58|327.61|325.61|327.49|325.49|17
1724926630000|2024-08-29 10:17:10|327.59|325.59|327.62|325.62|327.66|325.66|327.59|325.59|14
1724926640000|2024-08-29 10:17:20|327.58|325.58|327.51|325.51|327.59|325.59|327.48|325.48|17
1724926650000|2024-08-29 10:17:30|327.49|325.49|327.5|325.5|327.54|325.54|327.49|325.49|14
1724926660000|2024-08-29 10:17:40|327.49|325.49|327.45|325.45|327.5|325.5|327.45|325.45|17
1724926670000|2024-08-29 10:17:50|327.46|325.46|327.4|325.4|327.47|325.47|327.4|325.4|6
1724926680000|2024-08-29 10:18:00|327.41|325.41|327.41|325.41|327.42|325.42|327.38|325.38|14
1724926690000|2024-08-29 10:18:10|327.4|325.4|327.46|325.46|327.49|325.49|327.39|325.39|21
1724926700000|2024-08-29 10:18:20|327.47|325.47|327.41|325.41|327.48|325.48|327.4|325.4|20
1724926710000|2024-08-29 10:18:30|327.42|325.42|327.39|325.39|327.42|325.42|327.38|325.38|13
1724926720000|2024-08-29 10:18:40|327.4|325.4|327.38|325.38|327.4|325.4|327.37|325.37|4
1724926730000|2024-08-29 10:18:50|327.37|325.37|327.32|325.32|327.38|325.38|327.29|325.29|18
1724926740000|2024-08-29 10:19:00|327.33|325.33|327.4|325.4|327.42|325.42|327.33|325.33|15
1724926750000|2024-08-29 10:19:10|327.41|325.41|327.44|325.44|327.47|325.47|327.41|325.41|10
1724926760000|2024-08-29 10:19:20|327.43|325.43|327.42|325.42|327.44|325.44|327.42|325.42|20
1724926770000|2024-08-29 10:19:30|327.4|325.4|327.4|325.4|327.41|325.41|327.37|325.37|14
1724926780000|2024-08-29 10:19:40|327.38|325.38|327.47|325.47|327.53|325.53|327.38|325.38|17
1724926790000|2024-08-29 10:19:50|327.49|325.49|327.47|325.47|327.5|325.5|327.47|325.47|11
1724926800000|2024-08-29 10:20:00|327.48|325.48|327.51|325.51|327.54|325.54|327.48|325.48|18
1724926810000|2024-08-29 10:20:10|327.52|325.52|327.49|325.49|327.52|325.52|327.42|325.42|15
1724926820000|2024-08-29 10:20:20|327.51|325.51|327.59|325.59|327.6|325.6|327.49|325.49|18
1724926830000|2024-08-29 10:20:30|327.57|325.57|327.57|325.57|327.58|325.58|327.51|325.51|22
1724926840000|2024-08-29 10:20:40|327.56|325.56|327.49|325.49|327.57|325.57|327.47|325.47|13
1724926850000|2024-08-29 10:20:50|327.5|325.5|327.48|325.48|327.5|325.5|327.47|325.47|10
1724926860000|2024-08-29 10:21:00|327.49|325.49|327.42|325.42|327.5|325.5|327.42|325.42|18
1724926870000|2024-08-29 10:21:10|327.41|325.41|327.41|325.41|327.42|325.42|327.39|325.39|17
1724926880000|2024-08-29 10:21:20|327.4|325.4|327.48|325.48|327.48|325.48|327.39|325.39|12
1724926890000|2024-08-29 10:21:30|327.47|325.47|327.43|325.43|327.47|325.47|327.43|325.43|12
1724926900000|2024-08-29 10:21:40|327.42|325.42|327.41|325.41|327.42|325.42|327.41|325.41|2
1724926910000|2024-08-29 10:21:50|327.4|325.4|327.36|325.36|327.4|325.4|327.35|325.35|7
1724926920000|2024-08-29 10:22:00|327.35|325.35|327.39|325.39|327.45|325.45|327.35|325.35|20
1724926930000|2024-08-29 10:22:10|327.4|325.4|327.42|325.42|327.43|325.43|327.39|325.39|9
1724926940000|2024-08-29 10:22:20|327.41|325.41|327.41|325.41|327.43|325.43|327.4|325.4|12
1724926950000|2024-08-29 10:22:30|327.42|325.42|327.45|325.45|327.45|325.45|327.42|325.42|5
1724926960000|2024-08-29 10:22:40|327.46|325.46|327.41|325.41|327.46|325.46|327.41|325.41|9
1724926970000|2024-08-29 10:22:50|327.42|325.42|327.4|325.4|327.42|325.42|327.39|325.39|15
1724926980000|2024-08-29 10:23:00|327.41|325.41|327.48|325.48|327.49|325.49|327.37|325.37|16
1724926990000|2024-08-29 10:23:10|327.46|325.46|327.48|325.48|327.49|325.49|327.46|325.46|9
1724927000000|2024-08-29 10:23:20|327.46|325.46|327.49|325.49|327.49|325.49|327.46|325.46|25
1724927010000|2024-08-29 10:23:30|327.48|325.48|327.42|325.42|327.48|325.48|327.42|325.42|9
1724927020000|2024-08-29 10:23:40|327.41|325.41|327.4|325.4|327.43|325.43|327.4|325.4|6
1724927030000|2024-08-29 10:23:50|327.41|325.41|327.38|325.38|327.42|325.42|327.38|325.38|8
1724927040000|2024-08-29 10:24:00|327.4|325.4|327.44|325.44|327.44|325.44|327.4|325.4|4
1724927050000|2024-08-29 10:24:10|327.48|325.48|327.45|325.45|327.52|325.52|327.42|325.42|16
1724927060000|2024-08-29 10:24:20|327.46|325.46|327.49|325.49|327.5|325.5|327.44|325.44|21
1724927070000|2024-08-29 10:24:30|327.5|325.5|327.52|325.52|327.52|325.52|327.5|325.5|5
1724927080000|2024-08-29 10:24:40|327.57|325.57|327.55|325.55|327.58|325.58|327.55|325.55|16
1724927090000|2024-08-29 10:24:50|327.56|325.56|327.59|325.59|327.6|325.6|327.56|325.56|14
1724927100000|2024-08-29 10:25:00|327.6|325.6|327.7|325.7|327.77|325.77|327.55|325.55|18
1724927110000|2024-08-29 10:25:10|327.69|325.69|327.57|325.57|327.69|325.69|327.53|325.53|18
1724927120000|2024-08-29 10:25:20|327.59|325.59|327.55|325.55|327.6|325.6|327.53|325.53|15
1724927130000|2024-08-29 10:25:30|327.54|325.54|327.49|325.49|327.54|325.54|327.48|325.48|17
1724927140000|2024-08-29 10:25:40|327.48|325.48|327.43|325.43|327.48|325.48|327.43|325.43|18
1724927150000|2024-08-29 10:25:50|327.41|325.41|327.43|325.43|327.44|325.44|327.4|325.4|19
1724927160000|2024-08-29 10:26:00|327.44|325.44|327.4|325.4|327.45|325.45|327.38|325.38|17
1724927170000|2024-08-29 10:26:10|327.41|325.41|327.33|325.33|327.41|325.41|327.33|325.33|20
1724927180000|2024-08-29 10:26:20|327.31|325.31|327.27|325.27|327.33|325.33|327.27|325.27|5
1724927190000|2024-08-29 10:26:30|327.28|325.28|327.29|325.29|327.31|325.31|327.28|325.28|8
1724927200000|2024-08-29 10:26:40|327.3|325.3|327.32|325.32|327.32|325.32|327.3|325.3|3
1724927210000|2024-08-29 10:26:50|327.31|325.31|327.25|325.25|327.31|325.31|327.24|325.24|4
1724927220000|2024-08-29 10:27:00|327.27|325.27|327.29|325.29|327.3|325.3|327.24|325.24|14
1724927230000|2024-08-29 10:27:10|327.27|325.27|327.24|325.24|327.28|325.28|327.22|325.22|14
1724927240000|2024-08-29 10:27:20|327.2|325.2|327.21|325.21|327.21|325.21|327.18|325.18|7
1724927250000|2024-08-29 10:27:30|327.18|325.18|327.15|325.15|327.2|325.2|327.15|325.15|11
1724927260000|2024-08-29 10:27:40|327.22|325.22|327.22|325.22|327.22|325.22|327.21|325.21|3
1724927270000|2024-08-29 10:27:50|327.21|325.21|327.22|325.22|327.23|325.23|327.2|325.2|8
1724927280000|2024-08-29 10:28:00|327.23|325.23|327.22|325.22|327.26|325.26|327.22|325.22|6
1724927290000|2024-08-29 10:28:10|327.21|325.21|327.19|325.19|327.22|325.22|327.18|325.18|6
1724927300000|2024-08-29 10:28:20|327.23|325.23|327.21|325.21|327.24|325.24|327.2|325.2|9
1724927310000|2024-08-29 10:28:30|327.22|325.22|327.25|325.25|327.26|325.26|327.22|325.22|6
1724927320000|2024-08-29 10:28:40|327.22|325.22|327.24|325.24|327.26|325.26|327.22|325.22|9
1724927330000|2024-08-29 10:28:50|327.22|325.22|327.22|325.22|327.26|325.26|327.2|325.2|12
1724927340000|2024-08-29 10:29:00|327.19|325.19|327.2|325.2|327.22|325.22|327.19|325.19|5
1724927350000|2024-08-29 10:29:10|327.16|325.16|327.18|325.18|327.18|325.18|327.16|325.16|2
1724927360000|2024-08-29 10:29:20|327.19|325.19|327.19|325.19|327.19|325.19|327.18|325.18|5
1724927370000|2024-08-29 10:29:30|327.16|325.16|327.18|325.18|327.18|325.18|327.16|325.16|5
1724927380000|2024-08-29 10:29:40|327.15|325.15|327.18|325.18|327.18|325.18|327.15|325.15|11
1724927400000|2024-08-29 10:30:00|327.13|325.13|327.16|325.16|327.16|325.16|327.13|325.13|5
1724927410000|2024-08-29 10:30:10|327.17|325.17|327.17|325.17|327.17|325.17|327.17|325.17|1
1724927420000|2024-08-29 10:30:20|327.14|325.14|327.16|325.16|327.16|325.16|327.14|325.14|3
1724927430000|2024-08-29 10:30:30|327.15|325.15|327.17|325.17|327.17|325.17|327.15|325.15|14
1724927440000|2024-08-29 10:30:40|327.16|325.16|327.17|325.17|327.17|325.17|327.16|325.16|2
1724927450000|2024-08-29 10:30:50|327.16|325.16|327.16|325.16|327.16|325.16|327.16|325.16|1
1724927460000|2024-08-29 10:31:00|327.18|325.18|327.18|325.18|327.18|325.18|327.18|325.18|1
1724927470000|2024-08-29 10:31:10|327.27|325.27|327.29|325.29|327.29|325.29|327.27|325.27|3
1724927490000|2024-08-29 10:31:30|327.36|325.36|327.44|325.44|327.44|325.44|327.36|325.36|3
1724927530000|2024-08-29 10:32:10|327.45|325.45|327.46|325.46|327.46|325.46|327.45|325.45|2
1724927540000|2024-08-29 10:32:20|327.45|325.45|327.44|325.44|327.45|325.45|327.44|325.44|2
1724927550000|2024-08-29 10:32:30|327.42|325.42|327.34|325.34|327.42|325.42|327.34|325.34|7
1724927560000|2024-08-29 10:32:40|327.33|325.33|327.35|325.35|327.36|325.36|327.33|325.33|4
1724927570000|2024-08-29 10:32:50|327.34|325.34|327.34|325.34|327.36|325.36|327.34|325.34|13
1724927580000|2024-08-29 10:33:00|327.33|325.33|327.29|325.29|327.33|325.33|327.26|325.26|10
1724927590000|2024-08-29 10:33:10|327.27|325.27|327.38|325.38|327.41|325.41|327.27|325.27|14
1724927600000|2024-08-29 10:33:20|327.4|325.4|327.25|325.25|327.41|325.41|327.25|325.25|16
1724927610000|2024-08-29 10:33:30|327.24|325.24|327.24|325.24|327.24|325.24|327.18|325.18|3
1724927620000|2024-08-29 10:33:40|327.26|325.26|327.26|325.26|327.26|325.26|327.26|325.26|1
1724927640000|2024-08-29 10:34:00|327.25|325.25|327.2|325.2|327.26|325.26|327.16|325.16|10
1724927660000|2024-08-29 10:34:20|327.17|325.17|327.17|325.17|327.17|325.17|327.17|325.17|1
1724927670000|2024-08-29 10:34:30|327.18|325.18|327.2|325.2|327.2|325.2|327.18|325.18|2
1724927680000|2024-08-29 10:34:40|327.16|325.16|327.18|325.18|327.18|325.18|327.15|325.15|5
1724927700000|2024-08-29 10:35:00|327.2|325.2|327.26|325.26|327.26|325.26|327.2|325.2|4
1724927730000|2024-08-29 10:35:30|327.31|325.31|327.52|325.52|327.52|325.52|327.31|325.31|5
1724927740000|2024-08-29 10:35:40|327.5|325.5|327.48|325.48|327.52|325.52|327.44|325.44|19
1724927750000|2024-08-29 10:35:50|327.49|325.49|327.4|325.4|327.49|325.49|327.39|325.39|13
1724927760000|2024-08-29 10:36:00|327.41|325.41|327.48|325.48|327.5|325.5|327.41|325.41|16
1724927770000|2024-08-29 10:36:10|327.49|325.49|327.52|325.52|327.52|325.52|327.49|325.49|8
1724927780000|2024-08-29 10:36:20|327.54|325.54|327.51|325.51|327.55|325.55|327.49|325.49|9
1724927790000|2024-08-29 10:36:30|327.48|325.48|327.51|325.51|327.51|325.51|327.47|325.47|8
1724927800000|2024-08-29 10:36:40|327.5|325.5|327.51|325.51|327.51|325.51|327.5|325.5|10
1724927810000|2024-08-29 10:36:50|327.56|325.56|327.59|325.59|327.59|325.59|327.56|325.56|9
1724927820000|2024-08-29 10:37:00|327.64|325.64|327.62|325.62|327.7|325.7|327.62|325.62|17
1724927830000|2024-08-29 10:37:10|327.59|325.59|327.57|325.57|327.61|325.61|327.55|325.55|15
1724927840000|2024-08-29 10:37:20|327.58|325.58|327.53|325.53|327.58|325.58|327.53|325.53|9
1724927850000|2024-08-29 10:37:30|327.51|325.51|327.49|325.49|327.54|325.54|327.49|325.49|8
1724927860000|2024-08-29 10:37:40|327.5|325.5|327.5|325.5|327.55|325.55|327.5|325.5|9
1724927870000|2024-08-29 10:37:50|327.51|325.51|327.5|325.5|327.51|325.51|327.5|325.5|4
1724927880000|2024-08-29 10:38:00|327.51|325.51|327.47|325.47|327.51|325.51|327.47|325.47|9
1724927890000|2024-08-29 10:38:10|327.41|325.41|327.38|325.38|327.43|325.43|327.37|325.37|19
1724927900000|2024-08-29 10:38:20|327.37|325.37|327.37|325.37|327.4|325.4|327.37|325.37|12
1724927910000|2024-08-29 10:38:30|327.38|325.38|327.27|325.27|327.39|325.39|327.25|325.25|14
1724927930000|2024-08-29 10:38:50|327.25|325.25|327.25|325.25|327.25|325.25|327.25|325.25|1
1724927940000|2024-08-29 10:39:00|327.26|325.26|327.26|325.26|327.26|325.26|327.25|325.25|3
1724927950000|2024-08-29 10:39:10|327.31|325.31|327.28|325.28|327.31|325.31|327.27|325.27|4
1724927960000|2024-08-29 10:39:20|327.27|325.27|327.27|325.27|327.27|325.27|327.27|325.27|1
1724927990000|2024-08-29 10:39:50|327.28|325.28|327.21|325.21|327.28|325.28|327.21|325.21|3
1724928000000|2024-08-29 10:40:00|327.19|325.19|327.19|325.19|327.19|325.19|327.19|325.19|1
1724928010000|2024-08-29 10:40:10|327.15|325.15|327.17|325.17|327.17|325.17|327.15|325.15|4
1724928020000|2024-08-29 10:40:20|327.12|325.12|327.08|325.08|327.13|325.13|327.08|325.08|4
1724928030000|2024-08-29 10:40:30|327.05|325.05|326.98|324.98|327.05|325.05|326.97|324.97|11
1724928040000|2024-08-29 10:40:40|326.99|324.99|326.96|324.96|327|325|326.96|324.96|4
1724928050000|2024-08-29 10:40:50|326.97|324.97|326.98|324.98|326.98|324.98|326.97|324.97|2
1724928060000|2024-08-29 10:41:00|327|325|327.08|325.08|327.08|325.08|327|325|3
1724928080000|2024-08-29 10:41:20|327.03|325.03|327.04|325.04|327.05|325.05|327.03|325.03|3
1724928100000|2024-08-29 10:41:40|327.07|325.07|327.07|325.07|327.07|325.07|327.07|325.07|1
1724928120000|2024-08-29 10:42:00|327.11|325.11|327.15|325.15|327.15|325.15|327.11|325.11|3
1724928130000|2024-08-29 10:42:10|327.22|325.22|327.26|325.26|327.26|325.26|327.22|325.22|8
1724928140000|2024-08-29 10:42:20|327.24|325.24|327.26|325.26|327.26|325.26|327.24|325.24|2
1724928150000|2024-08-29 10:42:30|327.28|325.28|327.29|325.29|327.29|325.29|327.28|325.28|2
1724928160000|2024-08-29 10:42:40|327.3|325.3|327.37|325.37|327.37|325.37|327.3|325.3|15
1724928170000|2024-08-29 10:42:50|327.36|325.36|327.34|325.34|327.37|325.37|327.34|325.34|8
1724928180000|2024-08-29 10:43:00|327.35|325.35|327.35|325.35|327.38|325.38|327.31|325.31|11
1724928190000|2024-08-29 10:43:10|327.36|325.36|327.33|325.33|327.36|325.36|327.33|325.33|8
1724928200000|2024-08-29 10:43:20|327.31|325.31|327.31|325.31|327.31|325.31|327.31|325.31|1
1724928210000|2024-08-29 10:43:30|327.33|325.33|327.4|325.4|327.41|325.41|327.33|325.33|7
1724928220000|2024-08-29 10:43:40|327.41|325.41|327.4|325.4|327.41|325.41|327.39|325.39|4
1724928230000|2024-08-29 10:43:50|327.39|325.39|327.49|325.49|327.49|325.49|327.38|325.38|11
1724928240000|2024-08-29 10:44:00|327.5|325.5|327.51|325.51|327.51|325.51|327.47|325.47|7
1724928250000|2024-08-29 10:44:10|327.52|325.52|327.56|325.56|327.59|325.59|327.52|325.52|5
1724928260000|2024-08-29 10:44:20|327.57|325.57|327.56|325.56|327.57|325.57|327.56|325.56|2
1724928270000|2024-08-29 10:44:30|327.55|325.55|327.54|325.54|327.56|325.56|327.53|325.53|8
1724928280000|2024-08-29 10:44:40|327.53|325.53|327.5|325.5|327.54|325.54|327.5|325.5|12
1724928290000|2024-08-29 10:44:50|327.48|325.48|327.46|325.46|327.49|325.49|327.45|325.45|11
1724928300000|2024-08-29 10:45:00|327.47|325.47|327.3|325.3|327.47|325.47|327.28|325.28|20
1724928310000|2024-08-29 10:45:10|327.31|325.31|327.3|325.3|327.33|325.33|327.3|325.3|15
1724928320000|2024-08-29 10:45:20|327.31|325.31|327.24|325.24|327.32|325.32|327.24|325.24|14
1724928330000|2024-08-29 10:45:30|327.21|325.21|327.18|325.18|327.21|325.21|327.18|325.18|5
1724928340000|2024-08-29 10:45:40|327.15|325.15|327.15|325.15|327.15|325.15|327.13|325.13|8
1724928350000|2024-08-29 10:45:50|327.16|325.16|327.3|325.3|327.31|325.31|327.15|325.15|14
1724928360000|2024-08-29 10:46:00|327.29|325.29|327.29|325.29|327.31|325.31|327.28|325.28|14
1724928370000|2024-08-29 10:46:10|327.25|325.25|327.24|325.24|327.28|325.28|327.23|325.23|14
1724928380000|2024-08-29 10:46:20|327.25|325.25|327.31|325.31|327.31|325.31|327.25|325.25|12
1724928390000|2024-08-29 10:46:30|327.28|325.28|327.32|325.32|327.32|325.32|327.28|325.28|9
1724928400000|2024-08-29 10:46:40|327.28|325.28|327.3|325.3|327.31|325.31|327.28|325.28|11
1724928410000|2024-08-29 10:46:50|327.31|325.31|327.46|325.46|327.46|325.46|327.29|325.29|13
1724928420000|2024-08-29 10:47:00|327.47|325.47|327.51|325.51|327.52|325.52|327.47|325.47|9
1724928430000|2024-08-29 10:47:10|327.5|325.5|327.49|325.49|327.5|325.5|327.47|325.47|6
1724928440000|2024-08-29 10:47:20|327.47|325.47|327.4|325.4|327.49|325.49|327.4|325.4|6
1724928450000|2024-08-29 10:47:30|327.39|325.39|327.33|325.33|327.39|325.39|327.32|325.32|9
1724928460000|2024-08-29 10:47:40|327.32|325.32|327.31|325.31|327.33|325.33|327.31|325.31|14
1724928470000|2024-08-29 10:47:50|327.32|325.32|327.28|325.28|327.32|325.32|327.28|325.28|12
1724928480000|2024-08-29 10:48:00|327.3|325.3|327.23|325.23|327.3|325.3|327.22|325.22|8
1724928490000|2024-08-29 10:48:10|327.22|325.22|327.23|325.23|327.23|325.23|327.22|325.22|6
1724928500000|2024-08-29 10:48:20|327.25|325.25|327.28|325.28|327.32|325.32|327.25|325.25|11
1724928510000|2024-08-29 10:48:30|327.29|325.29|327.31|325.31|327.37|325.37|327.27|325.27|16
1724928520000|2024-08-29 10:48:40|327.32|325.32|327.31|325.31|327.32|325.32|327.3|325.3|4
1724928530000|2024-08-29 10:48:50|327.3|325.3|327.24|325.24|327.3|325.3|327.21|325.21|18
1724928540000|2024-08-29 10:49:00|327.22|325.22|327.22|325.22|327.23|325.23|327.19|325.19|8
1724928550000|2024-08-29 10:49:10|327.21|325.21|327.15|325.15|327.21|325.21|327.15|325.15|3
1724928560000|2024-08-29 10:49:20|327.14|325.14|327.08|325.08|327.15|325.15|327.08|325.08|12
1724928570000|2024-08-29 10:49:30|327.09|325.09|327.11|325.11|327.11|325.11|327.06|325.06|5
1724928580000|2024-08-29 10:49:40|327.1|325.1|327.07|325.07|327.14|325.14|327.07|325.07|8
1724928590000|2024-08-29 10:49:50|327.11|325.11|327.11|325.11|327.11|325.11|327.08|325.08|12
1724928600000|2024-08-29 10:50:00|327.26|325.26|327.16|325.16|327.26|325.26|327.16|325.16|10
1724928610000|2024-08-29 10:50:10|327.11|325.11|327.05|325.05|327.13|325.13|327.05|325.05|16
1724928620000|2024-08-29 10:50:20|327.06|325.06|327.07|325.07|327.07|325.07|327.05|325.05|13
1724928630000|2024-08-29 10:50:30|327.06|325.06|326.97|324.97|327.06|325.06|326.97|324.97|10
1724928640000|2024-08-29 10:50:40|326.98|324.98|327.01|325.01|327.04|325.04|326.98|324.98|19
1724928650000|2024-08-29 10:50:50|327|325|327.08|325.08|327.09|325.09|327|325|8
1724928660000|2024-08-29 10:51:00|327.07|325.07|327.17|325.17|327.17|325.17|327.07|325.07|10
1724928670000|2024-08-29 10:51:10|327.18|325.18|327.19|325.19|327.22|325.22|327.11|325.11|18
1724928680000|2024-08-29 10:51:20|327.2|325.2|327.14|325.14|327.21|325.21|327.12|325.12|16
1724928690000|2024-08-29 10:51:30|327.15|325.15|327.08|325.08|327.15|325.15|327.07|325.07|18
1724928700000|2024-08-29 10:51:40|327.06|325.06|327.04|325.04|327.08|325.08|327.04|325.04|10
1724928710000|2024-08-29 10:51:50|327.03|325.03|327.08|325.08|327.09|325.09|327.02|325.02|10
1724928720000|2024-08-29 10:52:00|327.09|325.09|327.07|325.07|327.09|325.09|327.05|325.05|15
1724928730000|2024-08-29 10:52:10|327.08|325.08|327.1|325.1|327.1|325.1|327.05|325.05|18
1724928740000|2024-08-29 10:52:20|327.11|325.11|327.08|325.08|327.12|325.12|327.06|325.06|11
1724928750000|2024-08-29 10:52:30|327.09|325.09|327.11|325.11|327.13|325.13|327.08|325.08|9
1724928760000|2024-08-29 10:52:40|327.12|325.12|327.1|325.1|327.13|325.13|327.09|325.09|12
1724928770000|2024-08-29 10:52:50|327.09|325.09|327.06|325.06|327.09|325.09|327.06|325.06|7
1724928780000|2024-08-29 10:53:00|327.07|325.07|327.05|325.05|327.07|325.07|327.01|325.01|8
1724928790000|2024-08-29 10:53:10|327.06|325.06|327.06|325.06|327.06|325.06|327.05|325.05|11
1724928800000|2024-08-29 10:53:20|327.07|325.07|327.07|325.07|327.08|325.08|327.05|325.05|13
1724928810000|2024-08-29 10:53:30|327.05|325.05|326.96|324.96|327.05|325.05|326.96|324.96|18
1724928820000|2024-08-29 10:53:40|326.97|324.97|326.93|324.93|326.98|324.98|326.93|324.93|6
1724928830000|2024-08-29 10:53:50|326.89|324.89|326.88|324.88|326.89|324.89|326.88|324.88|4
1724928840000|2024-08-29 10:54:00|326.9|324.9|326.96|324.96|326.97|324.97|326.9|324.9|6
1724928850000|2024-08-29 10:54:10|326.97|324.97|327.03|325.03|327.03|325.03|326.96|324.96|18
1724928860000|2024-08-29 10:54:20|327.02|325.02|326.98|324.98|327.03|325.03|326.97|324.97|9
1724928870000|2024-08-29 10:54:30|326.99|324.99|327.05|325.05|327.06|325.06|326.99|324.99|10
1724928880000|2024-08-29 10:54:40|327.07|325.07|327.03|325.03|327.07|325.07|327.03|325.03|8
1724928890000|2024-08-29 10:54:50|327.08|325.08|327|325|327.09|325.09|326.98|324.98|12
1724928900000|2024-08-29 10:55:00|326.99|324.99|326.98|324.98|327.02|325.02|326.95|324.95|18
1724928910000|2024-08-29 10:55:10|326.97|324.97|326.92|324.92|326.98|324.98|326.92|324.92|13
1724928920000|2024-08-29 10:55:20|326.9|324.9|326.9|324.9|326.9|324.9|326.89|324.89|3
1724928930000|2024-08-29 10:55:30|326.88|324.88|326.94|324.94|326.95|324.95|326.88|324.88|14
1724928940000|2024-08-29 10:55:40|326.95|324.95|327.07|325.07|327.07|325.07|326.95|324.95|10
1724928950000|2024-08-29 10:55:50|327.08|325.08|327.11|325.11|327.11|325.11|327.08|325.08|4
1724928960000|2024-08-29 10:56:00|327.17|325.17|327.11|325.11|327.23|325.23|327.11|325.11|10
1724928970000|2024-08-29 10:56:10|327.12|325.12|327.19|325.19|327.19|325.19|327.11|325.11|16
1724928980000|2024-08-29 10:56:20|327.18|325.18|327.18|325.18|327.2|325.2|327.16|325.16|12
1724928990000|2024-08-29 10:56:30|327.19|325.19|327.19|325.19|327.2|325.2|327.18|325.18|8
1724929000000|2024-08-29 10:56:40|327.2|325.2|327.18|325.18|327.2|325.2|327.17|325.17|10
1724929010000|2024-08-29 10:56:50|327.15|325.15|327.22|325.22|327.25|325.25|327.15|325.15|13
1724929020000|2024-08-29 10:57:00|327.21|325.21|327.2|325.2|327.21|325.21|327.2|325.2|10
1724929030000|2024-08-29 10:57:10|327.21|325.21|327.19|325.19|327.22|325.22|327.18|325.18|10
1724929040000|2024-08-29 10:57:20|327.2|325.2|327.22|325.22|327.29|325.29|327.19|325.19|16
1724929050000|2024-08-29 10:57:30|327.2|325.2|327.17|325.17|327.2|325.2|327.16|325.16|9
1724929060000|2024-08-29 10:57:40|327.18|325.18|327.18|325.18|327.18|325.18|327.16|325.16|9
1724929070000|2024-08-29 10:57:50|327.19|325.19|327.13|325.13|327.19|325.19|327.13|325.13|17
1724929080000|2024-08-29 10:58:00|327.12|325.12|327.07|325.07|327.12|325.12|327.07|325.07|9
1724929090000|2024-08-29 10:58:10|327.08|325.08|327.13|325.13|327.13|325.13|327.06|325.06|17
1724929100000|2024-08-29 10:58:20|327.18|325.18|327.18|325.18|327.2|325.2|327.18|325.18|9
1724929110000|2024-08-29 10:58:30|327.19|325.19|327.2|325.2|327.2|325.2|327.15|325.15|11
1724929120000|2024-08-29 10:58:40|327.21|325.21|327.19|325.19|327.22|325.22|327.18|325.18|14
1724929130000|2024-08-29 10:58:50|327.2|325.2|327.16|325.16|327.2|325.2|327.16|325.16|11
1724929140000|2024-08-29 10:59:00|327.17|325.17|327.16|325.16|327.18|325.18|327.16|325.16|12
1724929150000|2024-08-29 10:59:10|327.15|325.15|327.13|325.13|327.15|325.15|327.12|325.12|4
1724929160000|2024-08-29 10:59:20|327.14|325.14|327.08|325.08|327.14|325.14|327.08|325.08|14
1724929170000|2024-08-29 10:59:30|327.07|325.07|327.07|325.07|327.08|325.08|327.05|325.05|11
1724929180000|2024-08-29 10:59:40|327.08|325.08|327.05|325.05|327.1|325.1|327.05|325.05|14
1724929190000|2024-08-29 10:59:50|327.06|325.06|327.07|325.07|327.09|325.09|327.05|325.05|15
1724929200000|2024-08-29 11:00:00|327.06|325.06|327|325|327.06|325.06|327|325|18
1724929210000|2024-08-29 11:00:10|326.99|324.99|326.96|324.96|326.99|324.99|326.93|324.93|14
1724929220000|2024-08-29 11:00:20|326.97|324.97|326.98|324.98|326.98|324.98|326.96|324.96|6
1724929230000|2024-08-29 11:00:30|326.97|324.97|326.98|324.98|326.99|324.99|326.97|324.97|8
1724929240000|2024-08-29 11:00:40|326.97|324.97|326.89|324.89|326.99|324.99|326.88|324.88|11
1724929250000|2024-08-29 11:00:50|326.88|324.88|326.79|324.79|326.88|324.88|326.78|324.78|16
1724929260000|2024-08-29 11:01:00|326.78|324.78|326.8|324.8|326.83|324.83|326.78|324.78|11
1724929270000|2024-08-29 11:01:10|326.82|324.82|326.86|324.86|326.86|324.86|326.82|324.82|8
1724929280000|2024-08-29 11:01:20|326.88|324.88|326.89|324.89|326.89|324.89|326.87|324.87|7
1724929290000|2024-08-29 11:01:30|326.88|324.88|326.89|324.89|326.89|324.89|326.88|324.88|4
1724929300000|2024-08-29 11:01:40|326.87|324.87|327.05|325.05|327.06|325.06|326.87|324.87|13
1724929310000|2024-08-29 11:01:50|327.06|325.06|326.99|324.99|327.06|325.06|326.98|324.98|13
1724929320000|2024-08-29 11:02:00|326.98|324.98|326.9|324.9|326.98|324.98|326.89|324.89|11
1724929330000|2024-08-29 11:02:10|326.89|324.89|326.91|324.91|326.92|324.92|326.88|324.88|16
1724929340000|2024-08-29 11:02:20|326.89|324.89|326.89|324.89|326.9|324.9|326.86|324.86|10
1724929350000|2024-08-29 11:02:30|326.87|324.87|326.87|324.87|326.88|324.88|326.84|324.84|14
1724929360000|2024-08-29 11:02:40|326.86|324.86|326.69|324.69|326.89|324.89|326.69|324.69|8
1724929380000|2024-08-29 11:03:00|326.64|324.64|326.64|324.64|326.65|324.65|326.63|324.63|7
1724929390000|2024-08-29 11:03:10|326.63|324.63|326.57|324.57|326.64|324.64|326.57|324.57|7
1724929400000|2024-08-29 11:03:20|326.56|324.56|326.54|324.54|326.56|324.56|326.54|324.54|2
1724929410000|2024-08-29 11:03:30|326.55|324.55|326.55|324.55|326.55|324.55|326.55|324.55|1
1724929420000|2024-08-29 11:03:40|326.57|324.57|326.71|324.71|326.71|324.71|326.57|324.57|8
1724929430000|2024-08-29 11:03:50|326.72|324.72|326.88|324.88|326.89|324.89|326.72|324.72|3
1724929440000|2024-08-29 11:04:00|326.89|324.89|326.88|324.88|326.91|324.91|326.88|324.88|5
1724929450000|2024-08-29 11:04:10|326.87|324.87|326.85|324.85|326.87|324.87|326.85|324.85|4
1724929460000|2024-08-29 11:04:20|326.86|324.86|326.88|324.88|326.88|324.88|326.86|324.86|3
1724929470000|2024-08-29 11:04:30|326.95|324.95|327.07|325.07|327.07|325.07|326.95|324.95|4
1724929500000|2024-08-29 11:05:00|327.06|325.06|327.07|325.07|327.07|325.07|327.06|325.06|2
1724929510000|2024-08-29 11:05:10|327.06|325.06|327.01|325.01|327.06|325.06|327.01|325.01|4
1724929520000|2024-08-29 11:05:20|327|325|327.07|325.07|327.07|325.07|326.98|324.98|6
1724929550000|2024-08-29 11:05:50|327.06|325.06|327.07|325.07|327.07|325.07|327.06|325.06|2
1724929560000|2024-08-29 11:06:00|327.08|325.08|327.19|325.19|327.23|325.23|327.07|325.07|4
1724929570000|2024-08-29 11:06:10|327.17|325.17|327.17|325.17|327.17|325.17|327.16|325.16|5
1724929580000|2024-08-29 11:06:20|327.19|325.19|327.26|325.26|327.26|325.26|327.19|325.19|3
1724929590000|2024-08-29 11:06:30|327.27|325.27|327.26|325.26|327.28|325.28|327.26|325.26|6
1724929610000|2024-08-29 11:06:50|327.27|325.27|327.4|325.4|327.4|325.4|327.27|325.27|4
1724929630000|2024-08-29 11:07:10|327.47|325.47|327.46|325.46|327.47|325.47|327.46|325.46|2
1724929640000|2024-08-29 11:07:20|327.47|325.47|327.48|325.48|327.48|325.48|327.47|325.47|2
1724929650000|2024-08-29 11:07:30|327.53|325.53|327.58|325.58|327.58|325.58|327.53|325.53|2
1724929660000|2024-08-29 11:07:40|327.55|325.55|327.56|325.56|327.56|325.56|327.55|325.55|2
1724929670000|2024-08-29 11:07:50|327.57|325.57|327.55|325.55|327.57|325.57|327.55|325.55|7
1724929680000|2024-08-29 11:08:00|327.51|325.51|327.46|325.46|327.51|325.51|327.46|325.46|7
1724929690000|2024-08-29 11:08:10|327.47|325.47|327.48|325.48|327.48|325.48|327.45|325.45|5
1724929700000|2024-08-29 11:08:20|327.47|325.47|327.46|325.46|327.48|325.48|327.46|325.46|4
1724929710000|2024-08-29 11:08:30|327.47|325.47|327.47|325.47|327.47|325.47|327.47|325.47|1
1724929720000|2024-08-29 11:08:40|327.51|325.51|327.6|325.6|327.6|325.6|327.51|325.51|3
1724929730000|2024-08-29 11:08:50|327.63|325.63|327.54|325.54|327.63|325.63|327.54|325.54|5
1724929740000|2024-08-29 11:09:00|327.53|325.53|327.5|325.5|327.54|325.54|327.5|325.5|7
1724929750000|2024-08-29 11:09:10|327.51|325.51|327.42|325.42|327.51|325.51|327.42|325.42|9
1724929770000|2024-08-29 11:09:30|327.41|325.41|327.4|325.4|327.41|325.41|327.4|325.4|2
1724929790000|2024-08-29 11:09:50|327.45|325.45|327.48|325.48|327.48|325.48|327.45|325.45|2
1724929800000|2024-08-29 11:10:00|327.54|325.54|327.57|325.57|327.57|325.57|327.54|325.54|2
1724929810000|2024-08-29 11:10:10|327.58|325.58|327.59|325.59|327.59|325.59|327.58|325.58|2
1724929820000|2024-08-29 11:10:20|327.65|325.65|327.7|325.7|327.7|325.7|327.65|325.65|4
1724929830000|2024-08-29 11:10:30|327.67|325.67|327.65|325.65|327.68|325.68|327.65|325.65|9
1724929840000|2024-08-29 11:10:40|327.64|325.64|327.66|325.66|327.66|325.66|327.63|325.63|8
1724929850000|2024-08-29 11:10:50|327.68|325.68|327.69|325.69|327.69|325.69|327.68|325.68|14
1724929860000|2024-08-29 11:11:00|327.68|325.68|327.65|325.65|327.68|325.68|327.65|325.65|5
1724929870000|2024-08-29 11:11:10|327.64|325.64|327.65|325.65|327.69|325.69|327.64|325.64|6
1724929880000|2024-08-29 11:11:20|327.66|325.66|327.7|325.7|327.72|325.72|327.66|325.66|9
1724929890000|2024-08-29 11:11:30|327.71|325.71|327.68|325.68|327.71|325.71|327.65|325.65|20
1724929900000|2024-08-29 11:11:40|327.67|325.67|327.65|325.65|327.67|325.67|327.65|325.65|5
1724929910000|2024-08-29 11:11:50|327.66|325.66|327.64|325.64|327.66|325.66|327.64|325.64|5
1724929920000|2024-08-29 11:12:00|327.63|325.63|327.63|325.63|327.63|325.63|327.63|325.63|1
1724929930000|2024-08-29 11:12:10|327.62|325.62|327.62|325.62|327.62|325.62|327.62|325.62|1
1724929950000|2024-08-29 11:12:30|327.64|325.64|327.67|325.67|327.7|325.7|327.64|325.64|3
1724929960000|2024-08-29 11:12:40|327.66|325.66|327.62|325.62|327.67|325.67|327.62|325.62|6
1724929970000|2024-08-29 11:12:50|327.6|325.6|327.59|325.59|327.6|325.6|327.59|325.59|2
1724929980000|2024-08-29 11:13:00|327.6|325.6|327.6|325.6|327.6|325.6|327.6|325.6|1
1724930010000|2024-08-29 11:13:30|327.64|325.64|327.64|325.64|327.64|325.64|327.64|325.64|1
1724930030000|2024-08-29 11:13:50|327.65|325.65|327.67|325.67|327.69|325.69|327.65|325.65|4
1724930040000|2024-08-29 11:14:00|327.68|325.68|327.65|325.65|327.69|325.69|327.65|325.65|6
1724930050000|2024-08-29 11:14:10|327.66|325.66|327.69|325.69|327.69|325.69|327.62|325.62|9
1724930060000|2024-08-29 11:14:20|327.71|325.71|327.7|325.7|327.71|325.71|327.7|325.7|2
1724930070000|2024-08-29 11:14:30|327.69|325.69|327.67|325.67|327.7|325.7|327.67|325.67|9
1724930080000|2024-08-29 11:14:40|327.68|325.68|327.69|325.69|327.69|325.69|327.68|325.68|2
1724930090000|2024-08-29 11:14:50|327.73|325.73|327.78|325.78|327.79|325.79|327.73|325.73|7
1724930100000|2024-08-29 11:15:00|327.77|325.77|327.72|325.72|327.79|325.79|327.72|325.72|15
1724930110000|2024-08-29 11:15:10|327.73|325.73|327.68|325.68|327.74|325.74|327.66|325.66|13
1724930120000|2024-08-29 11:15:20|327.66|325.66|327.64|325.64|327.68|325.68|327.64|325.64|12
1724930130000|2024-08-29 11:15:30|327.65|325.65|327.67|325.67|327.67|325.67|327.65|325.65|4
1724930140000|2024-08-29 11:15:40|327.68|325.68|327.74|325.74|327.75|325.75|327.67|325.67|7
1724930150000|2024-08-29 11:15:50|327.73|325.73|327.67|325.67|327.74|325.74|327.67|325.67|7
1724930160000|2024-08-29 11:16:00|327.68|325.68|327.64|325.64|327.7|325.7|327.61|325.61|8
1724930170000|2024-08-29 11:16:10|327.63|325.63|327.6|325.6|327.63|325.63|327.6|325.6|4
1724930180000|2024-08-29 11:16:20|327.59|325.59|327.38|325.38|327.59|325.59|327.37|325.37|9
1724930190000|2024-08-29 11:16:30|327.37|325.37|327.25|325.25|327.37|325.37|327.25|325.25|6
1724930200000|2024-08-29 11:16:40|327.21|325.21|327.19|325.19|327.21|325.21|327.19|325.19|2
1724930210000|2024-08-29 11:16:50|327.21|325.21|327.26|325.26|327.3|325.3|327.21|325.21|6
1724930220000|2024-08-29 11:17:00|327.24|325.24|327.27|325.27|327.27|325.27|327.24|325.24|4
1724930230000|2024-08-29 11:17:10|327.28|325.28|327.31|325.31|327.31|325.31|327.28|325.28|3
1724930240000|2024-08-29 11:17:20|327.3|325.3|327.32|325.32|327.32|325.32|327.3|325.3|2
1724930250000|2024-08-29 11:17:30|327.31|325.31|327.4|325.4|327.41|325.41|327.31|325.31|8
1724930260000|2024-08-29 11:17:40|327.41|325.41|327.47|325.47|327.5|325.5|327.41|325.41|7
1724930270000|2024-08-29 11:17:50|327.5|325.5|327.47|325.47|327.5|325.5|327.47|325.47|6
1724930280000|2024-08-29 11:18:00|327.48|325.48|327.63|325.63|327.63|325.63|327.48|325.48|8
1724930290000|2024-08-29 11:18:10|327.65|325.65|327.63|325.63|327.67|325.67|327.63|325.63|5
1724930300000|2024-08-29 11:18:20|327.62|325.62|327.63|325.63|327.63|325.63|327.6|325.6|11
1724930310000|2024-08-29 11:18:30|327.65|325.65|327.74|325.74|327.74|325.74|327.64|325.64|11
1724930320000|2024-08-29 11:18:40|327.73|325.73|327.62|325.62|327.73|325.73|327.62|325.62|14
1724930330000|2024-08-29 11:18:50|327.63|325.63|327.63|325.63|327.64|325.64|327.61|325.61|14
1724930340000|2024-08-29 11:19:00|327.64|325.64|327.67|325.67|327.69|325.69|327.58|325.58|11
1724930350000|2024-08-29 11:19:10|327.68|325.68|327.7|325.7|327.71|325.71|327.66|325.66|14
1724930360000|2024-08-29 11:19:20|327.69|325.69|327.84|325.84|327.86|325.86|327.69|325.69|18
1724930370000|2024-08-29 11:19:30|327.82|325.82|328.03|326.03|328.03|326.03|327.82|325.82|11
1724930380000|2024-08-29 11:19:40|328.04|326.04|328.26|326.26|328.27|326.27|328.04|326.04|6
1724930390000|2024-08-29 11:19:50|328.2|326.2|328.12|326.12|328.22|326.22|328.12|326.12|12
1724930400000|2024-08-29 11:20:00|328.11|326.11|328.15|326.15|328.22|326.22|328.11|326.11|19
1724930410000|2024-08-29 11:20:10|328.16|326.16|328.13|326.13|328.2|326.2|328.12|326.12|20
1724930420000|2024-08-29 11:20:20|328.14|326.14|327.96|325.96|328.14|326.14|327.94|325.94|21
1724930430000|2024-08-29 11:20:30|327.97|325.97|327.92|325.92|328.02|326.02|327.91|325.91|27
1724930440000|2024-08-29 11:20:40|327.91|325.91|327.79|325.79|327.92|325.92|327.78|325.78|16
1724930450000|2024-08-29 11:20:50|327.8|325.8|327.79|325.79|327.8|325.8|327.78|325.78|12
1724930460000|2024-08-29 11:21:00|327.78|325.78|327.73|325.73|327.81|325.81|327.7|325.7|22
1724930470000|2024-08-29 11:21:10|327.72|325.72|327.67|325.67|327.74|325.74|327.67|325.67|14
1724930480000|2024-08-29 11:21:20|327.66|325.66|327.61|325.61|327.68|325.68|327.61|325.61|12
1724930490000|2024-08-29 11:21:30|327.6|325.6|327.82|325.82|327.83|325.83|327.55|325.55|15
1724930500000|2024-08-29 11:21:40|327.83|325.83|327.86|325.86|327.91|325.91|327.81|325.81|21
1724930510000|2024-08-29 11:21:50|327.88|325.88|327.88|325.88|327.9|325.9|327.86|325.86|15
1724930520000|2024-08-29 11:22:00|327.87|325.87|327.89|325.89|327.91|325.91|327.87|325.87|15
1724930530000|2024-08-29 11:22:10|327.9|325.9|328.08|326.08|328.1|326.1|327.89|325.89|18
1724930540000|2024-08-29 11:22:20|328.09|326.09|328.04|326.04|328.1|326.1|328|326|16
1724930550000|2024-08-29 11:22:30|328.03|326.03|327.93|325.93|328.04|326.04|327.92|325.92|17
1724930560000|2024-08-29 11:22:40|327.92|325.92|327.91|325.91|327.95|325.95|327.91|325.91|17
1724930570000|2024-08-29 11:22:50|327.89|325.89|328.04|326.04|328.04|326.04|327.86|325.86|24
1724930580000|2024-08-29 11:23:00|328.03|326.03|328.05|326.05|328.08|326.08|328.03|326.03|19
1724930590000|2024-08-29 11:23:10|328.06|326.06|328.03|326.03|328.06|326.06|328.01|326.01|20
1724930600000|2024-08-29 11:23:20|328.01|326.01|327.92|325.92|328.03|326.03|327.9|325.9|18
1724930610000|2024-08-29 11:23:30|327.93|325.93|327.99|325.99|328.01|326.01|327.93|325.93|9
1724930620000|2024-08-29 11:23:40|328|326|328.23|326.23|328.24|326.24|328|326|11
1724930630000|2024-08-29 11:23:50|328.22|326.22|328.24|326.24|328.24|326.24|328.21|326.21|9
1724930640000|2024-08-29 11:24:00|328.23|326.23|328.26|326.26|328.28|326.28|328.23|326.23|7
1724930650000|2024-08-29 11:24:10|328.27|326.27|328.54|326.54|328.55|326.55|328.27|326.27|14
1724930660000|2024-08-29 11:24:20|328.49|326.49|328.52|326.52|328.52|326.52|328.43|326.43|12
1724930670000|2024-08-29 11:24:30|328.51|326.51|328.41|326.41|328.52|326.52|328.41|326.41|11
1724930680000|2024-08-29 11:24:40|328.39|326.39|328.15|326.15|328.44|326.44|328.14|326.14|10
1724930690000|2024-08-29 11:24:50|328.14|326.14|328.04|326.04|328.16|326.16|328.04|326.04|18
1724930700000|2024-08-29 11:25:00|328.07|326.07|328.26|326.26|328.27|326.27|328.06|326.06|15
1724930710000|2024-08-29 11:25:10|328.28|326.28|328.22|326.22|328.31|326.31|328.22|326.22|21
1724930720000|2024-08-29 11:25:20|328.23|326.23|328.04|326.04|328.23|326.23|328.04|326.04|18
1724930730000|2024-08-29 11:25:30|328.03|326.03|327.96|325.96|328.03|326.03|327.96|325.96|16
1724930740000|2024-08-29 11:25:40|327.97|325.97|327.89|325.89|327.98|325.98|327.88|325.88|22
1724930750000|2024-08-29 11:25:50|327.9|325.9|327.96|325.96|327.97|325.97|327.89|325.89|13
1724930760000|2024-08-29 11:26:00|327.97|325.97|327.89|325.89|327.97|325.97|327.87|325.87|21
1724930770000|2024-08-29 11:26:10|327.86|325.86|327.86|325.86|327.87|325.87|327.86|325.86|13
1724930780000|2024-08-29 11:26:20|327.83|325.83|327.79|325.79|327.83|325.83|327.77|325.77|8
1724930790000|2024-08-29 11:26:30|327.8|325.8|328.03|326.03|328.08|326.08|327.8|325.8|20
1724930800000|2024-08-29 11:26:40|328.05|326.05|328.12|326.12|328.15|326.15|328.05|326.05|25
1724930810000|2024-08-29 11:26:50|328.11|326.11|328.39|326.39|328.39|326.39|328.1|326.1|20
1724930820000|2024-08-29 11:27:00|328.44|326.44|328.44|326.44|328.44|326.44|328.43|326.43|9
1724930830000|2024-08-29 11:27:10|328.45|326.45|328.4|326.4|328.48|326.48|328.37|326.37|17
1724930840000|2024-08-29 11:27:20|328.41|326.41|328.4|326.4|328.41|326.41|328.33|326.33|16
1724930850000|2024-08-29 11:27:30|328.37|326.37|328.4|326.4|328.41|326.41|328.37|326.37|6
1724930860000|2024-08-29 11:27:40|328.39|326.39|328.41|326.41|328.41|326.41|328.38|326.38|13
1724930870000|2024-08-29 11:27:50|328.39|326.39|328.28|326.28|328.39|326.39|328.27|326.27|21
1724930880000|2024-08-29 11:28:00|328.29|326.29|328.29|326.29|328.31|326.31|328.29|326.29|15
1724930890000|2024-08-29 11:28:10|328.3|326.3|328.26|326.26|328.3|326.3|328.26|326.26|11
1724930900000|2024-08-29 11:28:20|328.27|326.27|328.14|326.14|328.27|326.27|328.12|326.12|18
1724930910000|2024-08-29 11:28:30|328.13|326.13|328.38|326.38|328.38|326.38|328.13|326.13|20
1724930920000|2024-08-29 11:28:40|328.36|326.36|328.44|326.44|328.44|326.44|328.36|326.36|22
1724930930000|2024-08-29 11:28:50|328.42|326.42|328.26|326.26|328.42|326.42|328.26|326.26|11
1724930940000|2024-08-29 11:29:00|328.27|326.27|328.33|326.33|328.33|326.33|328.26|326.26|13
1724930950000|2024-08-29 11:29:10|328.47|326.47|328.6|326.6|328.6|326.6|328.47|326.47|14
1724930960000|2024-08-29 11:29:20|328.58|326.58|328.58|326.58|328.58|326.58|328.58|326.58|1
1724930970000|2024-08-29 11:29:30|328.59|326.59|328.65|326.65|328.65|326.65|328.59|326.59|4
1724930980000|2024-08-29 11:29:40|328.64|326.64|328.61|326.61|328.65|326.65|328.6|326.6|9
1724930990000|2024-08-29 11:29:50|328.6|326.6|328.58|326.58|328.6|326.6|328.55|326.55|13
1724931000000|2024-08-29 11:30:00|328.59|326.59|328.67|326.67|328.69|326.69|328.58|326.58|17
1724931010000|2024-08-29 11:30:10|328.66|326.66|328.58|326.58|328.66|326.66|328.57|326.57|21
1724931020000|2024-08-29 11:30:20|328.57|326.57|328.73|326.73|328.73|326.73|328.52|326.52|17
1724931030000|2024-08-29 11:30:30|328.77|326.77|328.79|326.79|328.79|326.79|328.75|326.75|15
1724931040000|2024-08-29 11:30:40|328.8|326.8|328.83|326.83|328.93|326.93|328.8|326.8|15
1724931050000|2024-08-29 11:30:50|328.84|326.84|328.79|326.79|328.84|326.84|328.79|326.79|17
1724931060000|2024-08-29 11:31:00|328.81|326.81|328.81|326.81|328.82|326.82|328.78|326.78|11
1724931070000|2024-08-29 11:31:10|328.79|326.79|328.8|326.8|328.82|326.82|328.79|326.79|6
1724931080000|2024-08-29 11:31:20|328.81|326.81|328.92|326.92|328.92|326.92|328.79|326.79|8
1724931090000|2024-08-29 11:31:30|328.93|326.93|328.87|326.87|328.96|326.96|328.86|326.86|12
1724931100000|2024-08-29 11:31:40|328.86|326.86|328.91|326.91|328.91|326.91|328.86|326.86|16
1724931110000|2024-08-29 11:31:50|328.9|326.9|328.89|326.89|328.9|326.9|328.86|326.86|16
1724931120000|2024-08-29 11:32:00|328.9|326.9|329.14|327.14|329.14|327.14|328.9|326.9|18
1724931130000|2024-08-29 11:32:10|329.13|327.13|329.22|327.22|329.22|327.22|329.09|327.09|12
1724931140000|2024-08-29 11:32:20|329.23|327.23|329.18|327.18|329.23|327.23|329.17|327.17|11
1724931150000|2024-08-29 11:32:30|329.19|327.19|329.2|327.2|329.2|327.2|329.19|327.19|4
1724931160000|2024-08-29 11:32:40|329.19|327.19|329.17|327.17|329.21|327.21|329.17|327.17|7
1724931170000|2024-08-29 11:32:50|329.15|327.15|329.17|327.17|329.17|327.17|329.13|327.13|16
1724931180000|2024-08-29 11:33:00|329.18|327.18|329.18|327.18|329.2|327.2|329.18|327.18|7
1724931190000|2024-08-29 11:33:10|329.19|327.19|329.12|327.12|329.19|327.19|329.12|327.12|12
1724931200000|2024-08-29 11:33:20|329.14|327.14|329.27|327.27|329.27|327.27|329.12|327.12|9
1724931210000|2024-08-29 11:33:30|329.25|327.25|329.16|327.16|329.25|327.25|329.16|327.16|12
1724931220000|2024-08-29 11:33:40|329.19|327.19|329.25|327.25|329.25|327.25|329.18|327.18|9
1724931230000|2024-08-29 11:33:50|329.26|327.26|329.25|327.25|329.28|327.28|329.22|327.22|19
1724931240000|2024-08-29 11:34:00|329.26|327.26|329.28|327.28|329.34|327.34|329.26|327.26|18
1724931250000|2024-08-29 11:34:10|329.25|327.25|329.08|327.08|329.25|327.25|329.08|327.08|15
1724931260000|2024-08-29 11:34:20|329.05|327.05|328.9|326.9|329.05|327.05|328.9|326.9|10
1724931270000|2024-08-29 11:34:30|328.91|326.91|328.9|326.9|329.04|327.04|328.9|326.9|19
1724931280000|2024-08-29 11:34:40|328.91|326.91|328.98|326.98|328.98|326.98|328.9|326.9|5
1724931290000|2024-08-29 11:34:50|328.95|326.95|329.38|327.38|329.44|327.44|328.95|326.95|18
1724931300000|2024-08-29 11:35:00|329.37|327.37|329.25|327.25|329.39|327.39|329.2|327.2|27
1724931310000|2024-08-29 11:35:10|329.26|327.26|329.24|327.24|329.27|327.27|329.1|327.1|21
1724931320000|2024-08-29 11:35:20|329.25|327.25|328.07|326.07|329.38|327.38|328.07|326.07|18
1724931330000|2024-08-29 11:35:30|327.95|325.95|328.68|326.68|328.72|326.72|327.95|325.95|25
1724931340000|2024-08-29 11:35:40|328.69|326.69|328.72|326.72|328.72|326.72|328.69|326.69|4
1724931350000|2024-08-29 11:35:50|328.73|326.73|328.88|326.88|328.88|326.88|328.73|326.73|15
1724931360000|2024-08-29 11:36:00|328.87|326.87|328.86|326.86|328.89|326.89|328.85|326.85|15
1724931370000|2024-08-29 11:36:10|328.87|326.87|328.96|326.96|328.98|326.98|328.87|326.87|21
1724931380000|2024-08-29 11:36:20|328.97|326.97|328.94|326.94|328.97|326.97|328.91|326.91|15
1724931390000|2024-08-29 11:36:30|328.95|326.95|328.9|326.9|328.95|326.95|328.9|326.9|6
1724931400000|2024-08-29 11:36:40|328.89|326.89|328.67|326.67|328.89|326.89|328.67|326.67|5
1724931410000|2024-08-29 11:36:50|328.66|326.66|328.55|326.55|328.66|326.66|328.55|326.55|5
1724931420000|2024-08-29 11:37:00|328.54|326.54|328.73|326.73|328.73|326.73|328.51|326.51|15
1724931430000|2024-08-29 11:37:10|328.72|326.72|328.68|326.68|328.72|326.72|328.68|326.68|5
1724931450000|2024-08-29 11:37:30|328.73|326.73|328.87|326.87|328.87|326.87|328.73|326.73|4
1724931460000|2024-08-29 11:37:40|328.85|326.85|328.92|326.92|328.96|326.96|328.76|326.76|22
1724931470000|2024-08-29 11:37:50|328.95|326.95|328.91|326.91|328.95|326.95|328.91|326.91|5
1724931480000|2024-08-29 11:38:00|328.92|326.92|328.97|326.97|329|327|328.92|326.92|11
1724931490000|2024-08-29 11:38:10|328.98|326.98|328.95|326.95|329.02|327.02|328.95|326.95|19
1724931500000|2024-08-29 11:38:20|328.94|326.94|328.94|326.94|328.94|326.94|328.94|326.94|1
1724931510000|2024-08-29 11:38:30|328.93|326.93|328.91|326.91|328.93|326.93|328.91|326.91|2
1724931520000|2024-08-29 11:38:40|328.85|326.85|328.91|326.91|328.91|326.91|328.85|326.85|2
1724931530000|2024-08-29 11:38:50|328.9|326.9|328.89|326.89|328.9|326.9|328.89|326.89|2
1724931540000|2024-08-29 11:39:00|328.88|326.88|328.72|326.72|328.88|326.88|328.72|326.72|4
1724931550000|2024-08-29 11:39:10|328.71|326.71|328.7|326.7|328.71|326.71|328.7|326.7|2
1724931560000|2024-08-29 11:39:20|328.69|326.69|328.69|326.69|328.69|326.69|328.69|326.69|1
1724931570000|2024-08-29 11:39:30|328.68|326.68|328.62|326.62|328.68|326.68|328.62|326.62|3
1724931580000|2024-08-29 11:39:40|328.63|326.63|328.62|326.62|328.63|326.63|328.62|326.62|2
1724931590000|2024-08-29 11:39:50|328.61|326.61|328.59|326.59|328.61|326.61|328.59|326.59|3
1724931600000|2024-08-29 11:40:00|328.58|326.58|328.54|326.54|328.58|326.58|328.48|326.48|10
1724931610000|2024-08-29 11:40:10|328.5|326.5|328.54|326.54|328.54|326.54|328.5|326.5|2
1724931620000|2024-08-29 11:40:20|328.57|326.57|328.66|326.66|328.67|326.67|328.57|326.57|13
1724931630000|2024-08-29 11:40:30|328.67|326.67|328.73|326.73|328.75|326.75|328.67|326.67|13
1724931640000|2024-08-29 11:40:40|328.72|326.72|328.72|326.72|328.73|326.73|328.67|326.67|8
1724931650000|2024-08-29 11:40:50|328.73|326.73|328.74|326.74|328.74|326.74|328.73|326.73|2
1724931660000|2024-08-29 11:41:00|328.71|326.71|328.69|326.69|328.74|326.74|328.69|326.69|5
1724931680000|2024-08-29 11:41:20|328.7|326.7|328.7|326.7|328.7|326.7|328.69|326.69|5
1724931690000|2024-08-29 11:41:30|328.69|326.69|328.69|326.69|328.69|326.69|328.69|326.69|1
1724931700000|2024-08-29 11:41:40|328.7|326.7|328.82|326.82|328.82|326.82|328.69|326.69|6
1724931710000|2024-08-29 11:41:50|328.75|326.75|328.82|326.82|328.82|326.82|328.74|326.74|13
1724931720000|2024-08-29 11:42:00|328.83|326.83|328.96|326.96|328.96|326.96|328.83|326.83|6
1724931730000|2024-08-29 11:42:10|328.97|326.97|328.96|326.96|328.97|326.97|328.95|326.95|6
1724931740000|2024-08-29 11:42:20|328.97|326.97|328.97|326.97|328.97|326.97|328.97|326.97|1
1724931750000|2024-08-29 11:42:30|328.96|326.96|328.95|326.95|328.97|326.97|328.95|326.95|4
1724931760000|2024-08-29 11:42:40|328.91|326.91|328.91|326.91|328.91|326.91|328.91|326.91|1
1724931810000|2024-08-29 11:43:30|328.84|326.84|328.88|326.88|328.88|326.88|328.84|326.84|4
1724931840000|2024-08-29 11:44:00|328.89|326.89|328.9|326.9|328.92|326.92|328.89|326.89|4
1724931850000|2024-08-29 11:44:10|328.89|326.89|328.89|326.89|328.89|326.89|328.89|326.89|1
1724931900000|2024-08-29 11:45:00|328.95|326.95|329.01|327.01|329.01|327.01|328.95|326.95|2
1724931920000|2024-08-29 11:45:20|329.03|327.03|329.23|327.23|329.24|327.24|329.02|327.02|14
1724931960000|2024-08-29 11:46:00|329.2|327.2|329.74|327.74|329.74|327.74|329.17|327.17|21
1724931970000|2024-08-29 11:46:10|329.75|327.75|330.05|328.05|330.25|328.25|329.75|327.75|13
1724931980000|2024-08-29 11:46:20|330.15|328.15|330.15|328.15|330.15|328.15|330.14|328.14|3
1724931990000|2024-08-29 11:46:30|330.26|328.26|330.46|328.46|330.62|328.62|330.26|328.26|21
1724932000000|2024-08-29 11:46:40|330.45|328.45|330.22|328.22|330.45|328.45|330.07|328.07|22
1724932010000|2024-08-29 11:46:50|330.25|328.25|330.68|328.68|330.68|328.68|330.2|328.2|23
1724932020000|2024-08-29 11:47:00|330.69|328.69|330.68|328.68|330.78|328.78|330.68|328.68|19
1724932030000|2024-08-29 11:47:10|330.7|328.7|330.69|328.69|330.7|328.7|330.65|328.65|10
1724932040000|2024-08-29 11:47:20|330.68|328.68|330.79|328.79|330.79|328.79|330.67|328.67|17
1724932050000|2024-08-29 11:47:30|330.78|328.78|330.79|328.79|330.79|328.79|330.73|328.73|10
1724932060000|2024-08-29 11:47:40|330.8|328.8|330.79|328.79|330.81|328.81|330.79|328.79|4
1724932080000|2024-08-29 11:48:00|330.78|328.78|330.72|328.72|330.78|328.78|330.72|328.72|6
1724932090000|2024-08-29 11:48:10|330.71|328.71|330.63|328.63|330.71|328.71|330.62|328.62|6
1724932100000|2024-08-29 11:48:20|330.62|328.62|330.55|328.55|330.62|328.62|330.54|328.54|6
1724932110000|2024-08-29 11:48:30|330.56|328.56|330.59|328.59|330.62|328.62|330.56|328.56|12
1724932120000|2024-08-29 11:48:40|330.58|328.58|330.41|328.41|330.58|328.58|330.41|328.41|5
1724932130000|2024-08-29 11:48:50|330.46|328.46|330.45|328.45|330.47|328.47|330.41|328.41|7
1724932140000|2024-08-29 11:49:00|330.41|328.41|330.46|328.46|330.46|328.46|330.41|328.41|4
1724932150000|2024-08-29 11:49:10|330.47|328.47|330.75|328.75|330.75|328.75|330.47|328.47|11
1724932160000|2024-08-29 11:49:20|330.76|328.76|330.72|328.72|330.77|328.77|330.72|328.72|5
1724932170000|2024-08-29 11:49:30|330.71|328.71|330.63|328.63|330.71|328.71|330.63|328.63|2
1724932180000|2024-08-29 11:49:40|330.62|328.62|330.54|328.54|330.62|328.62|330.54|328.54|9
1724932190000|2024-08-29 11:49:50|330.45|328.45|330.4|328.4|330.45|328.45|330.38|328.38|3
1724932200000|2024-08-29 11:50:00|330.39|328.39|330.34|328.34|330.39|328.39|330.34|328.34|6
1724932210000|2024-08-29 11:50:10|330.33|328.33|330.28|328.28|330.33|328.33|330.28|328.28|8
1724932220000|2024-08-29 11:50:20|330.13|328.13|330.13|328.13|330.14|328.14|330.13|328.13|7
1724932230000|2024-08-29 11:50:30|330.12|328.12|329.95|327.95|330.12|328.12|329.95|327.95|10
1724932240000|2024-08-29 11:50:40|329.93|327.93|329.92|327.92|329.93|327.93|329.8|327.8|14
1724932250000|2024-08-29 11:50:50|329.91|327.91|329.84|327.84|329.91|327.91|329.84|327.84|10
1724932260000|2024-08-29 11:51:00|329.88|327.88|329.84|327.84|329.88|327.88|329.82|327.82|19
1724932270000|2024-08-29 11:51:10|329.82|327.82|329.73|327.73|329.82|327.82|329.73|327.73|7
1724932280000|2024-08-29 11:51:20|329.72|327.72|329.78|327.78|329.79|327.79|329.71|327.71|13
1724932290000|2024-08-29 11:51:30|329.77|327.77|329.82|327.82|329.84|327.84|329.77|327.77|13
1724932300000|2024-08-29 11:51:40|329.81|327.81|329.81|327.81|329.84|327.84|329.81|327.81|5
1724932310000|2024-08-29 11:51:50|329.8|327.8|329.79|327.79|329.8|327.8|329.79|327.79|2
1724932320000|2024-08-29 11:52:00|329.78|327.78|329.78|327.78|329.78|327.78|329.78|327.78|1
1724932330000|2024-08-29 11:52:10|329.71|327.71|329.66|327.66|329.71|327.71|329.63|327.63|5
1724932340000|2024-08-29 11:52:20|329.65|327.65|329.65|327.65|329.65|327.65|329.65|327.65|1
1724932350000|2024-08-29 11:52:30|329.67|327.67|329.66|327.66|329.67|327.67|329.66|327.66|2
1724932360000|2024-08-29 11:52:40|329.67|327.67|329.64|327.64|329.67|327.67|329.64|327.64|4
1724932370000|2024-08-29 11:52:50|329.63|327.63|329.52|327.52|329.63|327.63|329.52|327.52|6
1724932380000|2024-08-29 11:53:00|329.51|327.51|329.37|327.37|329.51|327.51|329.37|327.37|10
1724932390000|2024-08-29 11:53:10|329.38|327.38|329.35|327.35|329.38|327.38|329.35|327.35|4
1724932400000|2024-08-29 11:53:20|329.38|327.38|329.42|327.42|329.43|327.43|329.38|327.38|5
1724932410000|2024-08-29 11:53:30|329.45|327.45|329.62|327.62|329.62|327.62|329.45|327.45|5
1724932420000|2024-08-29 11:53:40|329.61|327.61|329.61|327.61|329.61|327.61|329.61|327.61|1
1724932430000|2024-08-29 11:53:50|329.62|327.62|329.71|327.71|329.71|327.71|329.61|327.61|15
1724932440000|2024-08-29 11:54:00|329.72|327.72|329.71|327.71|329.72|327.72|329.71|327.71|2
1724932450000|2024-08-29 11:54:10|329.7|327.7|329.61|327.61|329.7|327.7|329.61|327.61|7
1724932460000|2024-08-29 11:54:20|329.6|327.6|329.59|327.59|329.61|327.61|329.56|327.56|5
1724932470000|2024-08-29 11:54:30|329.61|327.61|329.56|327.56|329.61|327.61|329.56|327.56|7
1724932480000|2024-08-29 11:54:40|329.55|327.55|329.5|327.5|329.56|327.56|329.5|327.5|3
1724932490000|2024-08-29 11:54:50|329.48|327.48|329.38|327.38|329.48|327.48|329.38|327.38|5
1724932500000|2024-08-29 11:55:00|329.37|327.37|329.35|327.35|329.37|327.37|329.35|327.35|3
1724932510000|2024-08-29 11:55:10|329.34|327.34|329.2|327.2|329.34|327.34|329.2|327.2|15
1724932520000|2024-08-29 11:55:20|329.19|327.19|329.06|327.06|329.19|327.19|329.06|327.06|9
1724932530000|2024-08-29 11:55:30|329.05|327.05|329.09|327.09|329.09|327.09|329.05|327.05|5
1724932550000|2024-08-29 11:55:50|329.08|327.08|329.09|327.09|329.09|327.09|329.06|327.06|5
1724932560000|2024-08-29 11:56:00|329.07|327.07|329.06|327.06|329.07|327.07|329.06|327.06|2
1724932580000|2024-08-29 11:56:20|329.07|327.07|329.09|327.09|329.09|327.09|329.07|327.07|2
1724932600000|2024-08-29 11:56:40|329.1|327.1|329.15|327.15|329.19|327.19|329.1|327.1|5
1724932610000|2024-08-29 11:56:50|329.16|327.16|329.21|327.21|329.21|327.21|329.16|327.16|11
1724932620000|2024-08-29 11:57:00|329.25|327.25|329.33|327.33|329.36|327.36|329.25|327.25|5
1724932630000|2024-08-29 11:57:10|329.27|327.27|329.27|327.27|329.27|327.27|329.23|327.23|5
1724932640000|2024-08-29 11:57:20|329.28|327.28|329.19|327.19|329.28|327.28|329.19|327.19|4
1724932650000|2024-08-29 11:57:30|329.18|327.18|329.2|327.2|329.21|327.21|329.18|327.18|6
1724932660000|2024-08-29 11:57:40|329.21|327.21|329.16|327.16|329.21|327.21|329.16|327.16|4
1724932680000|2024-08-29 11:58:00|329.14|327.14|329.17|327.17|329.17|327.17|329.14|327.14|4
1724932690000|2024-08-29 11:58:10|329.16|327.16|329.24|327.24|329.24|327.24|329.16|327.16|8
1724932700000|2024-08-29 11:58:20|329.25|327.25|329.33|327.33|329.41|327.41|329.25|327.25|18
1724932710000|2024-08-29 11:58:30|329.31|327.31|329.27|327.27|329.31|327.31|329.25|327.25|4
1724932720000|2024-08-29 11:58:40|329.26|327.26|329.27|327.27|329.27|327.27|329.26|327.26|4
1724932730000|2024-08-29 11:58:50|329.26|327.26|329.2|327.2|329.26|327.26|329.2|327.2|4
1724932740000|2024-08-29 11:59:00|329.21|327.21|329.2|327.2|329.25|327.25|329.2|327.2|3
1724932750000|2024-08-29 11:59:10|329.14|327.14|329.15|327.15|329.16|327.16|329.14|327.14|6
1724932760000|2024-08-29 11:59:20|329.16|327.16|329.15|327.15|329.16|327.16|329.15|327.15|8
1724932770000|2024-08-29 11:59:30|329.14|327.14|329.13|327.13|329.14|327.14|329.13|327.13|2
1724932780000|2024-08-29 11:59:40|329.12|327.12|328.99|326.99|329.12|327.12|328.99|326.99|4
1724932790000|2024-08-29 11:59:50|328.98|326.98|328.75|326.75|328.98|326.98|328.75|326.75|4
1724932800000|2024-08-29 12:00:00|328.81|326.81|328.75|326.75|328.81|326.81|328.75|326.75|5
1724932810000|2024-08-29 12:00:10|328.78|326.78|328.74|326.74|328.92|326.92|328.74|326.74|12
1724932820000|2024-08-29 12:00:20|328.71|326.71|328.66|326.66|328.71|326.71|328.65|326.65|12
1724932830000|2024-08-29 12:00:30|328.65|326.65|328.63|326.63|328.65|326.65|328.63|326.63|3
1724932840000|2024-08-29 12:00:40|328.61|326.61|328.49|326.49|328.61|326.61|328.45|326.45|21
1724932850000|2024-08-29 12:00:50|328.51|326.51|328.5|326.5|328.51|326.51|328.49|326.49|4
1724932860000|2024-08-29 12:01:00|328.51|326.51|328.49|326.49|328.54|326.54|328.49|326.49|14
1724932870000|2024-08-29 12:01:10|328.52|326.52|328.58|326.58|328.58|326.58|328.51|326.51|9
1724932880000|2024-08-29 12:01:20|328.61|326.61|328.59|326.59|328.61|326.61|328.59|326.59|2
1724932890000|2024-08-29 12:01:30|328.64|326.64|328.64|326.64|328.67|326.67|328.64|326.64|3
1724932900000|2024-08-29 12:01:40|328.68|326.68|328.77|326.77|328.77|326.77|328.68|326.68|16
1724932910000|2024-08-29 12:01:50|328.75|326.75|328.88|326.88|328.88|326.88|328.75|326.75|6
1724932920000|2024-08-29 12:02:00|328.92|326.92|329.05|327.05|329.05|327.05|328.88|326.88|7
1724932950000|2024-08-29 12:02:30|329.08|327.08|329.25|327.25|329.25|327.25|329.08|327.08|5
1724932960000|2024-08-29 12:02:40|329.26|327.26|329.28|327.28|329.28|327.28|329.26|327.26|3
1724932970000|2024-08-29 12:02:50|329.27|327.27|329.25|327.25|329.27|327.27|329.24|327.24|10
1724932980000|2024-08-29 12:03:00|329.26|327.26|329.25|327.25|329.28|327.28|329.24|327.24|9
1724932990000|2024-08-29 12:03:10|329.26|327.26|329.28|327.28|329.28|327.28|329.26|327.26|4
1724933000000|2024-08-29 12:03:20|329.27|327.27|329.25|327.25|329.27|327.27|329.23|327.23|4
1724933010000|2024-08-29 12:03:30|329.24|327.24|329.25|327.25|329.25|327.25|329.24|327.24|2
1724933020000|2024-08-29 12:03:40|329.28|327.28|329.44|327.44|329.44|327.44|329.28|327.28|4
1724933030000|2024-08-29 12:03:50|329.48|327.48|329.51|327.51|329.51|327.51|329.47|327.47|9
1724933040000|2024-08-29 12:04:00|329.52|327.52|329.41|327.41|329.52|327.52|329.41|327.41|10
1724933060000|2024-08-29 12:04:20|329.42|327.42|329.48|327.48|329.48|327.48|329.41|327.41|7
1724933070000|2024-08-29 12:04:30|329.49|327.49|329.57|327.57|329.57|327.57|329.49|327.49|2
1724933080000|2024-08-29 12:04:40|329.56|327.56|329.49|327.49|329.56|327.56|329.46|327.46|15
1724933090000|2024-08-29 12:04:50|329.5|327.5|329.46|327.46|329.5|327.5|329.46|327.46|5
1724933100000|2024-08-29 12:05:00|329.45|327.45|329.31|327.31|329.46|327.46|329.31|327.31|10
1724933110000|2024-08-29 12:05:10|329.3|327.3|329.17|327.17|329.3|327.3|329.17|327.17|7
1724933120000|2024-08-29 12:05:20|329.15|327.15|329.11|327.11|329.16|327.16|329.11|327.11|5
1724933150000|2024-08-29 12:05:50|329.14|327.14|329.14|327.14|329.14|327.14|329.14|327.14|1
1724933170000|2024-08-29 12:06:10|329.11|327.11|329.09|327.09|329.11|327.11|329.09|327.09|2
1724933180000|2024-08-29 12:06:20|329.02|327.02|328.79|326.79|329.02|327.02|328.78|326.78|5
1724933190000|2024-08-29 12:06:30|328.8|326.8|328.73|326.73|328.8|326.8|328.73|326.73|8
1724933200000|2024-08-29 12:06:40|328.72|326.72|328.76|326.76|328.77|326.77|328.62|326.62|9
1724933210000|2024-08-29 12:06:50|328.77|326.77|328.77|326.77|328.77|326.77|328.77|326.77|1
1724933220000|2024-08-29 12:07:00|328.75|326.75|328.75|326.75|328.75|326.75|328.75|326.75|1
1724933230000|2024-08-29 12:07:10|328.72|326.72|328.61|326.61|328.72|326.72|328.59|326.59|13
1724933240000|2024-08-29 12:07:20|328.6|326.6|328.6|326.6|328.6|326.6|328.6|326.6|1
1724933250000|2024-08-29 12:07:30|328.61|326.61|328.78|326.78|328.78|326.78|328.61|326.61|10
1724933270000|2024-08-29 12:07:50|328.79|326.79|328.78|326.78|328.79|326.79|328.78|326.78|2
1724933280000|2024-08-29 12:08:00|328.81|326.81|328.81|326.81|328.81|326.81|328.81|326.81|1
1724933290000|2024-08-29 12:08:10|328.85|326.85|328.88|326.88|328.88|326.88|328.85|326.85|8
1724933300000|2024-08-29 12:08:20|328.87|326.87|328.83|326.83|328.88|326.88|328.83|326.83|6
1724933310000|2024-08-29 12:08:30|328.85|326.85|328.85|326.85|328.85|326.85|328.83|326.83|5
1724933320000|2024-08-29 12:08:40|328.84|326.84|328.84|326.84|328.84|326.84|328.83|326.83|3
1724933330000|2024-08-29 12:08:50|328.81|326.81|328.7|326.7|328.81|326.81|328.7|326.7|6
1724933340000|2024-08-29 12:09:00|328.69|326.69|328.73|326.73|328.73|326.73|328.69|326.69|3
1724933350000|2024-08-29 12:09:10|328.76|326.76|328.8|326.8|328.8|326.8|328.76|326.76|2
1724933360000|2024-08-29 12:09:20|328.79|326.79|328.79|326.79|328.8|326.8|328.79|326.79|3
1724933370000|2024-08-29 12:09:30|328.8|326.8|328.87|326.87|328.89|326.89|328.78|326.78|10
1724933400000|2024-08-29 12:10:00|328.85|326.85|328.85|326.85|328.85|326.85|328.85|326.85|1
1724933410000|2024-08-29 12:10:10|328.72|326.72|328.72|326.72|328.72|326.72|328.72|326.72|1
1724933420000|2024-08-29 12:10:20|328.71|326.71|328.77|326.77|328.77|326.77|328.71|326.71|5
1724933430000|2024-08-29 12:10:30|328.76|326.76|328.76|326.76|328.76|326.76|328.76|326.76|1
1724933440000|2024-08-29 12:10:40|328.75|326.75|328.74|326.74|328.75|326.75|328.74|326.74|2
1724933450000|2024-08-29 12:10:50|328.73|326.73|328.66|326.66|328.73|326.73|328.66|326.66|3
1724933480000|2024-08-29 12:11:20|328.67|326.67|328.66|326.66|328.7|326.7|328.66|326.66|4
1724933520000|2024-08-29 12:12:00|328.64|326.64|328.64|326.64|328.64|326.64|328.64|326.64|1
1724933530000|2024-08-29 12:12:10|328.63|326.63|328.66|326.66|328.66|326.66|328.63|326.63|2
1724933540000|2024-08-29 12:12:20|328.68|326.68|328.69|326.69|328.71|326.71|328.68|326.68|5
1724933550000|2024-08-29 12:12:30|328.71|326.71|328.66|326.66|328.71|326.71|328.66|326.66|13
1724933560000|2024-08-29 12:12:40|328.65|326.65|328.64|326.64|328.65|326.65|328.64|326.64|2
1724933570000|2024-08-29 12:12:50|328.63|326.63|328.62|326.62|328.63|326.63|328.62|326.62|2
1724933580000|2024-08-29 12:13:00|328.55|326.55|328.58|326.58|328.59|326.59|328.52|326.52|8
1724933590000|2024-08-29 12:13:10|328.57|326.57|328.57|326.57|328.57|326.57|328.57|326.57|1
1724933610000|2024-08-29 12:13:30|328.53|326.53|328.57|326.57|328.57|326.57|328.53|326.53|2
1724933620000|2024-08-29 12:13:40|328.56|326.56|328.56|326.56|328.56|326.56|328.56|326.56|1
1724933640000|2024-08-29 12:14:00|328.57|326.57|328.55|326.55|328.57|326.57|328.55|326.55|3
1724933650000|2024-08-29 12:14:10|328.54|326.54|328.52|326.52|328.54|326.54|328.52|326.52|3
1724933660000|2024-08-29 12:14:20|328.44|326.44|328.42|326.42|328.45|326.45|328.42|326.42|4
1724933670000|2024-08-29 12:14:30|328.41|326.41|328.42|326.42|328.42|326.42|328.41|326.41|2
1724933680000|2024-08-29 12:14:40|328.45|326.45|328.45|326.45|328.45|326.45|328.45|326.45|1
1724933720000|2024-08-29 12:15:20|328.44|326.44|328.44|326.44|328.44|326.44|328.44|326.44|1
1724933730000|2024-08-29 12:15:30|328.42|326.42|328.4|326.4|328.45|326.45|328.4|326.4|4
1724933740000|2024-08-29 12:15:40|328.39|326.39|328.19|326.19|328.39|326.39|328.19|326.19|5
1724933760000|2024-08-29 12:16:00|328.28|326.28|328.19|326.19|328.28|326.28|328.19|326.19|4
1724933770000|2024-08-29 12:16:10|328.18|326.18|328.16|326.16|328.18|326.18|328.16|326.16|3
1724933780000|2024-08-29 12:16:20|328.17|326.17|328.29|326.29|328.29|326.29|328.17|326.17|11
1724933790000|2024-08-29 12:16:30|328.3|326.3|328.33|326.33|328.33|326.33|328.3|326.3|2
1724933800000|2024-08-29 12:16:40|328.47|326.47|328.47|326.47|328.47|326.47|328.47|326.47|1
1724933810000|2024-08-29 12:16:50|328.46|326.46|328.48|326.48|328.48|326.48|328.45|326.45|3
1724933850000|2024-08-29 12:17:30|328.54|326.54|328.53|326.53|328.56|326.56|328.52|326.52|5
1724933860000|2024-08-29 12:17:40|328.56|326.56|328.61|326.61|328.64|326.64|328.55|326.55|6
1724933870000|2024-08-29 12:17:50|328.6|326.6|328.6|326.6|328.6|326.6|328.6|326.6|1
1724933880000|2024-08-29 12:18:00|328.59|326.59|328.59|326.59|328.59|326.59|328.59|326.59|1
1724933890000|2024-08-29 12:18:10|328.6|326.6|328.6|326.6|328.6|326.6|328.6|326.6|1
1724933900000|2024-08-29 12:18:20|328.59|326.59|328.59|326.59|328.59|326.59|328.59|326.59|1
1724933920000|2024-08-29 12:18:40|328.58|326.58|328.59|326.59|328.59|326.59|328.58|326.58|2
1724933930000|2024-08-29 12:18:50|328.61|326.61|328.61|326.61|328.61|326.61|328.61|326.61|1
1724933940000|2024-08-29 12:19:00|328.64|326.64|328.63|326.63|328.65|326.65|328.62|326.62|12
1724933950000|2024-08-29 12:19:10|328.64|326.64|328.86|326.86|328.86|326.86|328.64|326.64|6
1724933980000|2024-08-29 12:19:40|328.88|326.88|328.87|326.87|328.9|326.9|328.86|326.86|10
1724933990000|2024-08-29 12:19:50|328.88|326.88|328.96|326.96|328.96|326.96|328.86|326.86|5
1724934000000|2024-08-29 12:20:00|328.95|326.95|328.95|326.95|328.95|326.95|328.95|326.95|1
1724934010000|2024-08-29 12:20:10|328.96|326.96|328.96|326.96|328.96|326.96|328.96|326.96|1
1724934020000|2024-08-29 12:20:20|328.95|326.95|328.95|326.95|328.95|326.95|328.95|326.95|1
1724934030000|2024-08-29 12:20:30|328.92|326.92|328.9|326.9|328.92|326.92|328.9|326.9|3
1724934040000|2024-08-29 12:20:40|328.91|326.91|328.91|326.91|328.96|326.96|328.9|326.9|5
1724934050000|2024-08-29 12:20:50|328.81|326.81|328.81|326.81|328.82|326.82|328.8|326.8|7
1724934060000|2024-08-29 12:21:00|328.82|326.82|328.82|326.82|328.82|326.82|328.79|326.79|7
1724934070000|2024-08-29 12:21:10|328.8|326.8|328.76|326.76|328.82|326.82|328.76|326.76|8
1724934090000|2024-08-29 12:21:30|328.72|326.72|328.74|326.74|328.74|326.74|328.72|326.72|2
1724934100000|2024-08-29 12:21:40|328.75|326.75|328.89|326.89|328.89|326.89|328.75|326.75|3
1724934120000|2024-08-29 12:22:00|328.85|326.85|328.83|326.83|328.85|326.85|328.83|326.83|2
1724934130000|2024-08-29 12:22:10|328.85|326.85|328.86|326.86|328.87|326.87|328.82|326.82|20
1724934140000|2024-08-29 12:22:20|328.85|326.85|328.99|326.99|328.99|326.99|328.85|326.85|12
1724934150000|2024-08-29 12:22:30|329|327|329.06|327.06|329.06|327.06|329|327|4
1724934160000|2024-08-29 12:22:40|329.05|327.05|329.06|327.06|329.07|327.07|329.05|327.05|3
1724934170000|2024-08-29 12:22:50|329.07|327.07|329.06|327.06|329.09|327.09|329.06|327.06|3
1724934180000|2024-08-29 12:23:00|329.07|327.07|329.17|327.17|329.18|327.18|329.06|327.06|8
1724934190000|2024-08-29 12:23:10|329.18|327.18|329.2|327.2|329.2|327.2|329.18|327.18|2
1724934200000|2024-08-29 12:23:20|329.15|327.15|329.18|327.18|329.19|327.19|329.11|327.11|19
1724934210000|2024-08-29 12:23:30|329.19|327.19|329.2|327.2|329.2|327.2|329.16|327.16|7
1724934220000|2024-08-29 12:23:40|329.15|327.15|329.19|327.19|329.22|327.22|329.15|327.15|20
1724934230000|2024-08-29 12:23:50|329.2|327.2|329.18|327.18|329.2|327.2|329.18|327.18|2
1724934240000|2024-08-29 12:24:00|329.17|327.17|329.09|327.09|329.17|327.17|329.09|327.09|12
1724934270000|2024-08-29 12:24:30|329.08|327.08|328.94|326.94|329.08|327.08|328.94|326.94|6
1724934280000|2024-08-29 12:24:40|328.92|326.92|328.92|326.92|328.92|326.92|328.92|326.92|1
1724934290000|2024-08-29 12:24:50|328.93|326.93|328.93|326.93|328.93|326.93|328.93|326.93|1
1724934300000|2024-08-29 12:25:00|328.96|326.96|329.07|327.07|329.07|327.07|328.96|326.96|5
1724934310000|2024-08-29 12:25:10|329.06|327.06|329.06|327.06|329.06|327.06|329.06|327.06|1
1724934330000|2024-08-29 12:25:30|328.99|326.99|329.02|327.02|329.02|327.02|328.99|326.99|2
1724934350000|2024-08-29 12:25:50|329.01|327.01|329.01|327.01|329.01|327.01|329.01|327.01|1
1724934360000|2024-08-29 12:26:00|328.96|326.96|328.94|326.94|328.96|326.96|328.94|326.94|2
1724934380000|2024-08-29 12:26:20|328.97|326.97|329.07|327.07|329.07|327.07|328.97|326.97|5
1724934400000|2024-08-29 12:26:40|329.09|327.09|329.12|327.12|329.12|327.12|329.09|327.09|4
1724934410000|2024-08-29 12:26:50|329.13|327.13|329.21|327.21|329.23|327.23|329.11|327.11|15
1724934420000|2024-08-29 12:27:00|329.16|327.16|329.16|327.16|329.16|327.16|329.16|327.16|1
1724934430000|2024-08-29 12:27:10|329.15|327.15|329.16|327.16|329.16|327.16|329.15|327.15|2
1724934450000|2024-08-29 12:27:30|329.29|327.29|329.28|327.28|329.29|327.29|329.28|327.28|2
1724934460000|2024-08-29 12:27:40|329.29|327.29|329.36|327.36|329.39|327.39|329.29|327.29|12
1724934470000|2024-08-29 12:27:50|329.38|327.38|329.41|327.41|329.42|327.42|329.38|327.38|4
1724934480000|2024-08-29 12:28:00|329.42|327.42|329.36|327.36|329.42|327.42|329.36|327.36|5
1724934490000|2024-08-29 12:28:10|329.38|327.38|329.42|327.42|329.43|327.43|329.36|327.36|8
1724934500000|2024-08-29 12:28:20|329.41|327.41|329.36|327.36|329.41|327.41|329.36|327.36|2
1724934510000|2024-08-29 12:28:30|329.33|327.33|329.27|327.27|329.33|327.33|329.27|327.27|5
1724934520000|2024-08-29 12:28:40|329.28|327.28|329.36|327.36|329.36|327.36|329.28|327.28|13
1724934530000|2024-08-29 12:28:50|329.34|327.34|329.4|327.4|329.4|327.4|329.34|327.34|16
1724934540000|2024-08-29 12:29:00|329.38|327.38|329.48|327.48|329.48|327.48|329.35|327.35|18
1724934550000|2024-08-29 12:29:10|329.47|327.47|329.43|327.43|329.48|327.48|329.42|327.42|16
1724934560000|2024-08-29 12:29:20|329.44|327.44|329.42|327.42|329.44|327.44|329.41|327.41|13
1724934570000|2024-08-29 12:29:30|329.41|327.41|329.39|327.39|329.42|327.42|329.39|327.39|8
1724934580000|2024-08-29 12:29:40|329.4|327.4|329.37|327.37|329.43|327.43|329.37|327.37|6
1724934600000|2024-08-29 12:30:00|329.38|327.38|329.5|327.5|329.5|327.5|329.37|327.37|20
1724934610000|2024-08-29 12:30:10|329.52|327.52|329.66|327.66|329.7|327.7|329.5|327.5|13
1724934620000|2024-08-29 12:30:20|329.67|327.67|329.9|327.9|329.9|327.9|329.67|327.67|23
1724934630000|2024-08-29 12:30:30|329.91|327.91|329.82|327.82|329.96|327.96|329.82|327.82|12
1724934640000|2024-08-29 12:30:40|329.78|327.78|329.7|327.7|329.78|327.78|329.66|327.66|11
1724934650000|2024-08-29 12:30:50|329.65|327.65|329.17|327.17|329.65|327.65|329.15|327.15|17
1724934660000|2024-08-29 12:31:00|329.18|327.18|328.92|326.92|329.2|327.2|328.64|326.64|20
1724934670000|2024-08-29 12:31:10|328.93|326.93|329.1|327.1|329.13|327.13|328.92|326.92|16
1724934680000|2024-08-29 12:31:20|329.05|327.05|329.19|327.19|329.2|327.2|329.05|327.05|20
1724934690000|2024-08-29 12:31:30|329.24|327.24|329.58|327.58|329.66|327.66|329.24|327.24|11
1724934700000|2024-08-29 12:31:40|329.62|327.62|329.58|327.58|329.63|327.63|329.58|327.58|5
1724934710000|2024-08-29 12:31:50|329.6|327.6|329.76|327.76|329.83|327.83|329.58|327.58|9
1724934720000|2024-08-29 12:32:00|329.75|327.75|329.85|327.85|329.85|327.85|329.75|327.75|14
1724934730000|2024-08-29 12:32:10|330.08|328.08|330.06|328.06|330.09|328.09|330.05|328.05|8
1724934740000|2024-08-29 12:32:20|330.07|328.07|330.17|328.17|330.21|328.21|330.06|328.06|16
1724934750000|2024-08-29 12:32:30|330.12|328.12|330.19|328.19|330.19|328.19|330.12|328.12|20
1724934760000|2024-08-29 12:32:40|330.18|328.18|330.08|328.08|330.18|328.18|330.08|328.08|12
1724934770000|2024-08-29 12:32:50|330.02|328.02|329.78|327.78|330.02|328.02|329.78|327.78|14
1724934780000|2024-08-29 12:33:00|329.79|327.79|329.77|327.77|329.81|327.81|329.77|327.77|10
1724934790000|2024-08-29 12:33:10|329.73|327.73|329.55|327.55|329.73|327.73|329.45|327.45|10
1724934800000|2024-08-29 12:33:20|329.56|327.56|329.54|327.54|329.57|327.57|329.54|327.54|7
1724934810000|2024-08-29 12:33:30|329.62|327.62|329.65|327.65|329.66|327.66|329.62|327.62|6
1724934820000|2024-08-29 12:33:40|329.59|327.59|329.82|327.82|329.85|327.85|329.57|327.57|15
1724934830000|2024-08-29 12:33:50|329.86|327.86|329.9|327.9|329.96|327.96|329.8|327.8|15
1724934840000|2024-08-29 12:34:00|329.95|327.95|329.83|327.83|329.96|327.96|329.81|327.81|14
1724934850000|2024-08-29 12:34:10|329.84|327.84|329.74|327.74|329.84|327.84|329.74|327.74|7
1724934860000|2024-08-29 12:34:20|329.77|327.77|329.77|327.77|329.78|327.78|329.74|327.74|12
1724934870000|2024-08-29 12:34:30|329.75|327.75|329.7|327.7|329.75|327.75|329.67|327.67|8
1724934880000|2024-08-29 12:34:40|329.68|327.68|329.6|327.6|329.68|327.68|329.56|327.56|6
1724934890000|2024-08-29 12:34:50|329.59|327.59|329.52|327.52|329.6|327.6|329.52|327.52|9
1724934900000|2024-08-29 12:35:00|329.56|327.56|329.52|327.52|329.56|327.56|329.52|327.52|2
1724934910000|2024-08-29 12:35:10|329.53|327.53|329.7|327.7|329.72|327.72|329.53|327.53|9
1724934930000|2024-08-29 12:35:30|329.72|327.72|329.7|327.7|329.72|327.72|329.7|327.7|2
1724934950000|2024-08-29 12:35:50|329.73|327.73|329.69|327.69|329.75|327.75|329.69|327.69|7
1724934960000|2024-08-29 12:36:00|329.67|327.67|329.63|327.63|329.67|327.67|329.63|327.63|5
1724934970000|2024-08-29 12:36:10|329.62|327.62|329.41|327.41|329.62|327.62|329.4|327.4|10
1724934980000|2024-08-29 12:36:20|329.45|327.45|329.45|327.45|329.48|327.48|329.41|327.41|11
1724934990000|2024-08-29 12:36:30|329.46|327.46|329.45|327.45|329.49|327.49|329.45|327.45|10
1724935020000|2024-08-29 12:37:00|329.46|327.46|329.45|327.45|329.48|327.48|329.45|327.45|9
1724935030000|2024-08-29 12:37:10|329.46|327.46|329.49|327.49|329.49|327.49|329.45|327.45|5
1724935080000|2024-08-29 12:38:00|329.5|327.5|329.56|327.56|329.6|327.6|329.49|327.49|9
1724935090000|2024-08-29 12:38:10|329.57|327.57|329.79|327.79|329.81|327.81|329.57|327.57|12
1724935100000|2024-08-29 12:38:20|329.83|327.83|329.82|327.82|329.84|327.84|329.81|327.81|4
1724935110000|2024-08-29 12:38:30|329.87|327.87|329.84|327.84|329.89|327.89|329.83|327.83|17
1724935120000|2024-08-29 12:38:40|329.83|327.83|329.87|327.87|329.88|327.88|329.83|327.83|4
1724935130000|2024-08-29 12:38:50|329.88|327.88|329.98|327.98|329.98|327.98|329.87|327.87|4
1724935140000|2024-08-29 12:39:00|329.99|327.99|329.98|327.98|329.99|327.99|329.98|327.98|2
1724935150000|2024-08-29 12:39:10|329.96|327.96|329.95|327.95|329.96|327.96|329.95|327.95|2
1724935160000|2024-08-29 12:39:20|329.94|327.94|329.91|327.91|329.94|327.94|329.91|327.91|5
1724935170000|2024-08-29 12:39:30|329.93|327.93|329.98|327.98|329.98|327.98|329.92|327.92|9
1724935180000|2024-08-29 12:39:40|329.97|327.97|329.93|327.93|329.97|327.97|329.93|327.93|6
1724935190000|2024-08-29 12:39:50|329.94|327.94|329.93|327.93|329.94|327.94|329.92|327.92|3
1724935200000|2024-08-29 12:40:00|329.92|327.92|329.85|327.85|329.92|327.92|329.84|327.84|5
1724935210000|2024-08-29 12:40:10|329.86|327.86|329.87|327.87|329.94|327.94|329.86|327.86|8
1724935250000|2024-08-29 12:40:50|329.91|327.91|330.1|328.1|330.1|328.1|329.91|327.91|2
1724935260000|2024-08-29 12:41:00|330.12|328.12|330.15|328.15|330.15|328.15|330.12|328.12|3
1724935270000|2024-08-29 12:41:10|330.12|328.12|330.37|328.37|330.37|328.37|330.12|328.12|7
1724935280000|2024-08-29 12:41:20|330.38|328.38|330.43|328.43|330.43|328.43|330.38|328.38|5
1724935290000|2024-08-29 12:41:30|330.58|328.58|330.7|328.7|330.7|328.7|330.58|328.58|3
1724935300000|2024-08-29 12:41:40|330.71|328.71|330.64|328.64|330.71|328.71|330.62|328.62|5
1724935320000|2024-08-29 12:42:00|330.62|328.62|330.52|328.52|330.62|328.62|330.51|328.51|4
1724935330000|2024-08-29 12:42:10|330.58|328.58|330.45|328.45|330.58|328.58|330.45|328.45|7
1724935340000|2024-08-29 12:42:20|330.44|328.44|330.43|328.43|330.44|328.44|330.43|328.43|2
1724935350000|2024-08-29 12:42:30|330.42|328.42|330.43|328.43|330.43|328.43|330.42|328.42|2
1724935370000|2024-08-29 12:42:50|330.42|328.42|330.28|328.28|330.42|328.42|330.27|328.27|10
1724935390000|2024-08-29 12:43:10|330.27|328.27|330.26|328.26|330.27|328.27|330.26|328.26|2
1724935400000|2024-08-29 12:43:20|330.25|328.25|330.22|328.22|330.25|328.25|330.21|328.21|7
1724935410000|2024-08-29 12:43:30|330.14|328.14|330.16|328.16|330.19|328.19|330.14|328.14|5
1724935420000|2024-08-29 12:43:40|330.15|328.15|330.08|328.08|330.15|328.15|330.04|328.04|6
1724935430000|2024-08-29 12:43:50|330.07|328.07|330.07|328.07|330.07|328.07|330.07|328.07|1
1724935440000|2024-08-29 12:44:00|330.06|328.06|330.1|328.1|330.1|328.1|330.05|328.05|4
1724935460000|2024-08-29 12:44:20|330.06|328.06|330.06|328.06|330.1|328.1|330.06|328.06|8
1724935470000|2024-08-29 12:44:30|330.1|328.1|330.1|328.1|330.1|328.1|330.1|328.1|1
1724935500000|2024-08-29 12:45:00|330.09|328.09|330.1|328.1|330.1|328.1|330.09|328.09|2
1724935510000|2024-08-29 12:45:10|330.06|328.06|330.13|328.13|330.13|328.13|330.05|328.05|7
1724935520000|2024-08-29 12:45:20|330.16|328.16|330.18|328.18|330.19|328.19|330.16|328.16|11
1724935530000|2024-08-29 12:45:30|330.17|328.17|330.13|328.13|330.18|328.18|330.13|328.13|7
1724935540000|2024-08-29 12:45:40|330.14|328.14|330.09|328.09|330.14|328.14|330.09|328.09|4
1724935550000|2024-08-29 12:45:50|330.08|328.08|330|328|330.08|328.08|330|328|6
1724935560000|2024-08-29 12:46:00|329.99|327.99|330.04|328.04|330.04|328.04|329.99|327.99|4
1724935580000|2024-08-29 12:46:20|330.03|328.03|330|328|330.04|328.04|330|328|6
1724935590000|2024-08-29 12:46:30|329.92|327.92|329.91|327.91|329.92|327.92|329.91|327.91|2
1724935610000|2024-08-29 12:46:50|329.87|327.87|329.78|327.78|329.87|327.87|329.78|327.78|6
1724935630000|2024-08-29 12:47:10|329.81|327.81|329.78|327.78|329.84|327.84|329.78|327.78|5
1724935650000|2024-08-29 12:47:30|329.84|327.84|329.79|327.79|329.85|327.85|329.79|327.79|3
1724935660000|2024-08-29 12:47:40|329.78|327.78|329.78|327.78|329.78|327.78|329.77|327.77|3
1724935670000|2024-08-29 12:47:50|329.77|327.77|329.78|327.78|329.78|327.78|329.77|327.77|2
1724935680000|2024-08-29 12:48:00|329.77|327.77|329.77|327.77|329.77|327.77|329.77|327.77|1
1724935690000|2024-08-29 12:48:10|329.76|327.76|329.71|327.71|329.76|327.76|329.68|327.68|8
1724935700000|2024-08-29 12:48:20|329.7|327.7|329.71|327.71|329.71|327.71|329.67|327.67|9
1724935710000|2024-08-29 12:48:30|329.69|327.69|329.71|327.71|329.71|327.71|329.69|327.69|3
1724935720000|2024-08-29 12:48:40|329.75|327.75|329.76|327.76|329.84|327.84|329.75|327.75|6
1724935780000|2024-08-29 12:49:40|329.77|327.77|329.76|327.76|329.77|327.77|329.76|327.76|2
1724935790000|2024-08-29 12:49:50|329.77|327.77|329.87|327.87|329.89|327.89|329.76|327.76|7
1724935800000|2024-08-29 12:50:00|329.88|327.88|329.87|327.87|329.88|327.88|329.87|327.87|2
1724935810000|2024-08-29 12:50:10|329.88|327.88|329.98|327.98|329.98|327.98|329.87|327.87|8
1724935820000|2024-08-29 12:50:20|329.99|327.99|330|328|330|328|329.99|327.99|2
1724935830000|2024-08-29 12:50:30|329.98|327.98|330|328|330.05|328.05|329.98|327.98|6
1724935850000|2024-08-29 12:50:50|330.05|328.05|330.06|328.06|330.06|328.06|330.01|328.01|4
1724935860000|2024-08-29 12:51:00|330.12|328.12|329.95|327.95|330.12|328.12|329.95|327.95|9
1724935870000|2024-08-29 12:51:10|329.96|327.96|329.96|327.96|330|328|329.93|327.93|19
1724935880000|2024-08-29 12:51:20|329.97|327.97|329.9|327.9|329.98|327.98|329.9|327.9|9
1724935890000|2024-08-29 12:51:30|329.91|327.91|329.83|327.83|329.91|327.91|329.83|327.83|7
1724935900000|2024-08-29 12:51:40|329.82|327.82|329.76|327.76|329.82|327.82|329.76|327.76|5
1724935910000|2024-08-29 12:51:50|329.79|327.79|329.77|327.77|329.79|327.79|329.77|327.77|2
1724935920000|2024-08-29 12:52:00|329.76|327.76|329.76|327.76|329.76|327.76|329.76|327.76|1
1724935960000|2024-08-29 12:52:40|329.77|327.77|329.76|327.76|329.77|327.77|329.76|327.76|2
1724936000000|2024-08-29 12:53:20|329.73|327.73|329.67|327.67|329.73|327.73|329.67|327.67|5
1724936010000|2024-08-29 12:53:30|329.7|327.7|329.7|327.7|329.7|327.7|329.7|327.7|1
1724936020000|2024-08-29 12:53:40|329.67|327.67|329.7|327.7|329.7|327.7|329.67|327.67|2
1724936050000|2024-08-29 12:54:10|329.75|327.75|329.72|327.72|329.75|327.75|329.72|327.72|4
1724936070000|2024-08-29 12:54:30|329.7|327.7|329.7|327.7|329.7|327.7|329.7|327.7|1
1724936080000|2024-08-29 12:54:40|329.71|327.71|329.72|327.72|329.72|327.72|329.71|327.71|4
1724936110000|2024-08-29 12:55:10|329.71|327.71|329.72|327.72|329.72|327.72|329.71|327.71|2
1724936120000|2024-08-29 12:55:20|329.69|327.69|329.69|327.69|329.69|327.69|329.69|327.69|1
1724936130000|2024-08-29 12:55:30|329.67|327.67|329.66|327.66|329.67|327.67|329.65|327.65|4
1724936140000|2024-08-29 12:55:40|329.63|327.63|329.65|327.65|329.65|327.65|329.63|327.63|2
1724936150000|2024-08-29 12:55:50|329.66|327.66|329.66|327.66|329.67|327.67|329.66|327.66|3
1724936160000|2024-08-29 12:56:00|329.68|327.68|329.71|327.71|329.74|327.74|329.68|327.68|10
1724936170000|2024-08-29 12:56:10|329.69|327.69|329.63|327.63|329.69|327.69|329.62|327.62|4
1724936190000|2024-08-29 12:56:30|329.6|327.6|329.49|327.49|329.62|327.62|329.45|327.45|10
1724936200000|2024-08-29 12:56:40|329.48|327.48|329.44|327.44|329.48|327.48|329.44|327.44|5
1724936210000|2024-08-29 12:56:50|329.38|327.38|329.45|327.45|329.49|327.49|329.38|327.38|17
1724936220000|2024-08-29 12:57:00|329.43|327.43|329.43|327.43|329.5|327.5|329.43|327.43|20
1724936230000|2024-08-29 12:57:10|329.42|327.42|329.43|327.43|329.43|327.43|329.41|327.41|4
1724936240000|2024-08-29 12:57:20|329.42|327.42|329.43|327.43|329.43|327.43|329.42|327.42|2
1724936250000|2024-08-29 12:57:30|329.46|327.46|329.53|327.53|329.53|327.53|329.46|327.46|11
1724936260000|2024-08-29 12:57:40|329.51|327.51|329.51|327.51|329.51|327.51|329.48|327.48|10
1724936270000|2024-08-29 12:57:50|329.56|327.56|329.67|327.67|329.69|327.69|329.56|327.56|15
1724936280000|2024-08-29 12:58:00|329.68|327.68|329.65|327.65|329.68|327.68|329.63|327.63|9
1724936290000|2024-08-29 12:58:10|329.64|327.64|329.74|327.74|329.74|327.74|329.64|327.64|16
1724936300000|2024-08-29 12:58:20|329.75|327.75|329.89|327.89|329.89|327.89|329.75|327.75|15
1724936310000|2024-08-29 12:58:30|329.9|327.9|329.87|327.87|329.9|327.9|329.87|327.87|4
1724936320000|2024-08-29 12:58:40|329.84|327.84|329.84|327.84|329.84|327.84|329.82|327.82|3
1724936330000|2024-08-29 12:58:50|329.82|327.82|329.74|327.74|329.84|327.84|329.68|327.68|9
1724936340000|2024-08-29 12:59:00|329.72|327.72|329.78|327.78|329.81|327.81|329.72|327.72|10
1724936350000|2024-08-29 12:59:10|329.8|327.8|329.8|327.8|329.81|327.81|329.74|327.74|10
1724936390000|2024-08-29 12:59:50|329.85|327.85|329.84|327.84|329.85|327.85|329.84|327.84|2
1724936400000|2024-08-29 13:00:00|329.82|327.82|329.75|327.75|329.82|327.82|329.71|327.71|15
1724936410000|2024-08-29 13:00:10|329.76|327.76|329.86|327.86|329.86|327.86|329.76|327.76|5
1724936430000|2024-08-29 13:00:30|329.84|327.84|329.79|327.79|329.84|327.84|329.79|327.79|3
1724936440000|2024-08-29 13:00:40|329.8|327.8|329.81|327.81|329.81|327.81|329.8|327.8|2
1724936460000|2024-08-29 13:01:00|329.85|327.85|329.91|327.91|329.92|327.92|329.85|327.85|10
1724936490000|2024-08-29 13:01:30|329.98|327.98|329.97|327.97|330.02|328.02|329.97|327.97|7
1724936500000|2024-08-29 13:01:40|329.98|327.98|329.98|327.98|329.98|327.98|329.98|327.98|1
1724936520000|2024-08-29 13:02:00|330.04|328.04|330.01|328.01|330.04|328.04|330|328|4
1724936530000|2024-08-29 13:02:10|330.02|328.02|330.14|328.14|330.16|328.16|330.01|328.01|8
1724936540000|2024-08-29 13:02:20|330.12|328.12|330.12|328.12|330.12|328.12|330.12|328.12|1
1724936590000|2024-08-29 13:03:10|330.17|328.17|330.19|328.19|330.19|328.19|330.17|328.17|2
1724936610000|2024-08-29 13:03:30|330.24|328.24|330.33|328.33|330.34|328.34|330.24|328.24|7
1724936630000|2024-08-29 13:03:50|330.34|328.34|330.42|328.42|330.42|328.42|330.33|328.33|7
1724936640000|2024-08-29 13:04:00|330.41|328.41|330.37|328.37|330.42|328.42|330.37|328.37|7
1724936650000|2024-08-29 13:04:10|330.38|328.38|330.35|328.35|330.4|328.4|330.35|328.35|5
1724936660000|2024-08-29 13:04:20|330.33|328.33|330.26|328.26|330.33|328.33|330.26|328.26|3
1724936670000|2024-08-29 13:04:30|330.28|328.28|330.34|328.34|330.34|328.34|330.28|328.28|3
1724936690000|2024-08-29 13:04:50|330.35|328.35|330.44|328.44|330.44|328.44|330.34|328.34|5
1724936700000|2024-08-29 13:05:00|330.45|328.45|330.57|328.57|330.59|328.59|330.45|328.45|11
1724936710000|2024-08-29 13:05:10|330.59|328.59|330.57|328.57|330.59|328.59|330.55|328.55|12
1724936720000|2024-08-29 13:05:20|330.56|328.56|330.53|328.53|330.58|328.58|330.53|328.53|12
1724936730000|2024-08-29 13:05:30|330.55|328.55|330.55|328.55|330.56|328.56|330.54|328.54|5
1724936740000|2024-08-29 13:05:40|330.54|328.54|330.26|328.26|330.54|328.54|330.23|328.23|13
1724936750000|2024-08-29 13:05:50|330.25|328.25|330.3|328.3|330.33|328.33|330.25|328.25|19
1724936760000|2024-08-29 13:06:00|330.29|328.29|330.24|328.24|330.29|328.29|330.22|328.22|7
1724936770000|2024-08-29 13:06:10|330.22|328.22|330.24|328.24|330.24|328.24|330.2|328.2|5
1724936780000|2024-08-29 13:06:20|330.25|328.25|330.24|328.24|330.25|328.25|330.24|328.24|4
1724936790000|2024-08-29 13:06:30|330.25|328.25|330.24|328.24|330.25|328.25|330.24|328.24|10
1724936800000|2024-08-29 13:06:40|330.25|328.25|330.19|328.19|330.25|328.25|330.19|328.19|9
1724936810000|2024-08-29 13:06:50|330.2|328.2|330.19|328.19|330.22|328.22|330.19|328.19|5
1724936820000|2024-08-29 13:07:00|330.12|328.12|329.97|327.97|330.12|328.12|329.96|327.96|12
1724936830000|2024-08-29 13:07:10|329.96|327.96|329.97|327.97|330|328|329.96|327.96|11
1724936840000|2024-08-29 13:07:20|329.96|327.96|329.91|327.91|329.96|327.96|329.91|327.91|4
1724936850000|2024-08-29 13:07:30|329.89|327.89|329.83|327.83|329.89|327.89|329.82|327.82|9
1724936860000|2024-08-29 13:07:40|329.82|327.82|329.91|327.91|329.92|327.92|329.82|327.82|15
1724936870000|2024-08-29 13:07:50|329.9|327.9|329.84|327.84|329.9|327.9|329.83|327.83|6
1724936880000|2024-08-29 13:08:00|329.83|327.83|329.79|327.79|329.85|327.85|329.79|327.79|9
1724936890000|2024-08-29 13:08:10|329.78|327.78|329.82|327.82|329.84|327.84|329.78|327.78|9
1724936900000|2024-08-29 13:08:20|329.83|327.83|329.84|327.84|329.86|327.86|329.82|327.82|10
1724936910000|2024-08-29 13:08:30|329.83|327.83|329.8|327.8|329.83|327.83|329.8|327.8|6
1724936920000|2024-08-29 13:08:40|329.75|327.75|329.77|327.77|329.77|327.77|329.75|327.75|2
1724936930000|2024-08-29 13:08:50|329.76|327.76|329.78|327.78|329.78|327.78|329.76|327.76|13
1724936940000|2024-08-29 13:09:00|329.79|327.79|329.9|327.9|329.9|327.9|329.78|327.78|13
1724936950000|2024-08-29 13:09:10|329.93|327.93|330|328|330.01|328.01|329.93|327.93|11
1724936960000|2024-08-29 13:09:20|330.01|328.01|330.05|328.05|330.06|328.06|330|328|14
1724936970000|2024-08-29 13:09:30|330.06|328.06|330.06|328.06|330.15|328.15|330.05|328.05|16
1724936980000|2024-08-29 13:09:40|330.04|328.04|330.02|328.02|330.05|328.05|330.02|328.02|5
1724936990000|2024-08-29 13:09:50|330.01|328.01|329.91|327.91|330.03|328.03|329.91|327.91|8
1724937000000|2024-08-29 13:10:00|329.9|327.9|329.9|327.9|329.9|327.9|329.88|327.88|7
1724937010000|2024-08-29 13:10:10|329.94|327.94|329.98|327.98|329.98|327.98|329.94|327.94|7
1724937020000|2024-08-29 13:10:20|330.01|328.01|329.91|327.91|330.07|328.07|329.91|327.91|13
1724937030000|2024-08-29 13:10:30|329.9|327.9|329.95|327.95|329.97|327.97|329.9|327.9|15
1724937040000|2024-08-29 13:10:40|329.96|327.96|329.99|327.99|329.99|327.99|329.95|327.95|8
1724937050000|2024-08-29 13:10:50|330|328|329.97|327.97|330|328|329.97|327.97|8
1724937060000|2024-08-29 13:11:00|329.98|327.98|329.96|327.96|329.98|327.98|329.94|327.94|16
1724937070000|2024-08-29 13:11:10|329.97|327.97|329.99|327.99|330.06|328.06|329.97|327.97|12
1724937080000|2024-08-29 13:11:20|330.01|328.01|330.01|328.01|330.02|328.02|329.96|327.96|12
1724937100000|2024-08-29 13:11:40|330.02|328.02|330.03|328.03|330.05|328.05|330.01|328.01|20
1724937110000|2024-08-29 13:11:50|330.04|328.04|330.02|328.02|330.04|328.04|330.02|328.02|11
1724937120000|2024-08-29 13:12:00|330.03|328.03|330.15|328.15|330.15|328.15|330.01|328.01|10
1724937130000|2024-08-29 13:12:10|330.16|328.16|330.15|328.15|330.18|328.18|330.14|328.14|6
1724937140000|2024-08-29 13:12:20|330.18|328.18|330.21|328.21|330.24|328.24|330.17|328.17|15
1724937150000|2024-08-29 13:12:30|330.18|328.18|330.24|328.24|330.24|328.24|330.17|328.17|12
1724937160000|2024-08-29 13:12:40|330.23|328.23|330.24|328.24|330.31|328.31|330.22|328.22|21
1724937170000|2024-08-29 13:12:50|330.25|328.25|330.27|328.27|330.31|328.31|330.23|328.23|14
1724937180000|2024-08-29 13:13:00|330.26|328.26|330.24|328.24|330.31|328.31|330.24|328.24|11
1724937190000|2024-08-29 13:13:10|330.25|328.25|330.15|328.15|330.25|328.25|330.15|328.15|3
1724937200000|2024-08-29 13:13:20|330.13|328.13|330.09|328.09|330.13|328.13|330.05|328.05|8
1724937210000|2024-08-29 13:13:30|330.15|328.15|330.16|328.16|330.17|328.17|330.09|328.09|12
1724937220000|2024-08-29 13:13:40|330.17|328.17|330.17|328.17|330.19|328.19|330.16|328.16|10
1724937230000|2024-08-29 13:13:50|330.15|328.15|330.13|328.13|330.15|328.15|330.13|328.13|3
1724937240000|2024-08-29 13:14:00|330.14|328.14|330.12|328.12|330.14|328.14|330.1|328.1|5
1724937250000|2024-08-29 13:14:10|330.06|328.06|330.05|328.05|330.1|328.1|330.05|328.05|6
1724937260000|2024-08-29 13:14:20|330.07|328.07|330.04|328.04|330.08|328.08|330.04|328.04|8
1724937270000|2024-08-29 13:14:30|330.03|328.03|330.05|328.05|330.05|328.05|330.02|328.02|6
1724937280000|2024-08-29 13:14:40|330.06|328.06|330.12|328.12|330.12|328.12|330.06|328.06|4
1724937290000|2024-08-29 13:14:50|330.13|328.13|330.12|328.12|330.17|328.17|330.12|328.12|9
1724937300000|2024-08-29 13:15:00|330.13|328.13|330.09|328.09|330.14|328.14|330.09|328.09|10
1724937310000|2024-08-29 13:15:10|330.08|328.08|330.1|328.1|330.1|328.1|330.07|328.07|6
1724937320000|2024-08-29 13:15:20|330.11|328.11|329.98|327.98|330.11|328.11|329.97|327.97|6
1724937330000|2024-08-29 13:15:30|329.99|327.99|329.97|327.97|330.02|328.02|329.97|327.97|6
1724937340000|2024-08-29 13:15:40|329.95|327.95|329.84|327.84|329.95|327.95|329.84|327.84|6
1724937350000|2024-08-29 13:15:50|329.83|327.83|329.8|327.8|329.83|327.83|329.77|327.77|10
1724937360000|2024-08-29 13:16:00|329.84|327.84|330.08|328.08|330.09|328.09|329.84|327.84|18
1724937370000|2024-08-29 13:16:10|330.07|328.07|330.07|328.07|330.07|328.07|330.07|328.07|1
1724937380000|2024-08-29 13:16:20|330.08|328.08|330.09|328.09|330.11|328.11|330.08|328.08|17
1724937390000|2024-08-29 13:16:30|330.08|328.08|330.08|328.08|330.08|328.08|330.08|328.08|1
1724937400000|2024-08-29 13:16:40|330.09|328.09|330.1|328.1|330.11|328.11|330.09|328.09|8
1724937410000|2024-08-29 13:16:50|330.11|328.11|330.18|328.18|330.22|328.22|330.11|328.11|12
1724937420000|2024-08-29 13:17:00|330.16|328.16|330.1|328.1|330.18|328.18|330.09|328.09|11
1724937430000|2024-08-29 13:17:10|330.11|328.11|330.13|328.13|330.13|328.13|330.1|328.1|11
1724937440000|2024-08-29 13:17:20|330.16|328.16|330.25|328.25|330.25|328.25|330.11|328.11|16
1724937450000|2024-08-29 13:17:30|330.23|328.23|330.21|328.21|330.25|328.25|330.19|328.19|15
1724937460000|2024-08-29 13:17:40|330.19|328.19|330.21|328.21|330.21|328.21|330.19|328.19|3
1724937470000|2024-08-29 13:17:50|330.17|328.17|330.16|328.16|330.2|328.2|330.15|328.15|6
1724937480000|2024-08-29 13:18:00|330.15|328.15|329.91|327.91|330.16|328.16|329.91|327.91|13
1724937490000|2024-08-29 13:18:10|329.9|327.9|329.94|327.94|330.02|328.02|329.83|327.83|16
1724937500000|2024-08-29 13:18:20|329.95|327.95|330.05|328.05|330.07|328.07|329.95|327.95|8
1724937510000|2024-08-29 13:18:30|330.06|328.06|330|328|330.06|328.06|329.96|327.96|15
1724937520000|2024-08-29 13:18:40|330.01|328.01|329.9|327.9|330.01|328.01|329.89|327.89|10
1724937530000|2024-08-29 13:18:50|329.91|327.91|329.88|327.88|329.92|327.92|329.88|327.88|5
1724937540000|2024-08-29 13:19:00|329.87|327.87|329.83|327.83|329.87|327.87|329.83|327.83|5
1724937550000|2024-08-29 13:19:10|329.85|327.85|329.83|327.83|329.85|327.85|329.83|327.83|2
1724937560000|2024-08-29 13:19:20|329.79|327.79|329.82|327.82|329.83|327.83|329.79|327.79|10
1724937570000|2024-08-29 13:19:30|329.81|327.81|329.72|327.72|329.81|327.81|329.72|327.72|9
1724937580000|2024-08-29 13:19:40|329.7|327.7|329.65|327.65|329.71|327.71|329.63|327.63|7
1724937590000|2024-08-29 13:19:50|329.64|327.64|329.62|327.62|329.65|327.65|329.62|327.62|3
1724937600000|2024-08-29 13:20:00|329.55|327.55|329.56|327.56|329.6|327.6|329.54|327.54|6
1724937610000|2024-08-29 13:20:10|329.58|327.58|329.6|327.6|329.61|327.61|329.58|327.58|7
1724937620000|2024-08-29 13:20:20|329.59|327.59|329.69|327.69|329.74|327.74|329.59|327.59|16
1724937630000|2024-08-29 13:20:30|329.68|327.68|329.58|327.58|329.68|327.68|329.58|327.58|9
1724937640000|2024-08-29 13:20:40|329.54|327.54|329.46|327.46|329.54|327.54|329.46|327.46|2
1724937650000|2024-08-29 13:20:50|329.53|327.53|329.58|327.58|329.58|327.58|329.53|327.53|2
1724937680000|2024-08-29 13:21:20|329.57|327.57|329.57|327.57|329.57|327.57|329.57|327.57|1
1724937690000|2024-08-29 13:21:30|329.58|327.58|329.4|327.4|329.58|327.58|329.4|327.4|5
1724937700000|2024-08-29 13:21:40|329.39|327.39|329.39|327.39|329.39|327.39|329.39|327.39|1
1724937720000|2024-08-29 13:22:00|329.4|327.4|329.39|327.39|329.4|327.4|329.39|327.39|2
1724937730000|2024-08-29 13:22:10|329.38|327.38|329.38|327.38|329.38|327.38|329.38|327.38|1
1724937740000|2024-08-29 13:22:20|329.36|327.36|329.39|327.39|329.39|327.39|329.36|327.36|3
1724937750000|2024-08-29 13:22:30|329.44|327.44|329.47|327.47|329.47|327.47|329.44|327.44|2
1724937760000|2024-08-29 13:22:40|329.48|327.48|329.48|327.48|329.48|327.48|329.48|327.48|1
1724937810000|2024-08-29 13:23:30|329.47|327.47|329.47|327.47|329.48|327.48|329.44|327.44|8
1724937820000|2024-08-29 13:23:40|329.44|327.44|329.46|327.46|329.48|327.48|329.44|327.44|6
1724937830000|2024-08-29 13:23:50|329.38|327.38|329.36|327.36|329.43|327.43|329.32|327.32|9
1724937840000|2024-08-29 13:24:00|329.38|327.38|329.34|327.34|329.38|327.38|329.34|327.34|3
1724937850000|2024-08-29 13:24:10|329.35|327.35|329.35|327.35|329.37|327.37|329.35|327.35|5
1724937860000|2024-08-29 13:24:20|329.37|327.37|329.25|327.25|329.37|327.37|329.23|327.23|6
1724937870000|2024-08-29 13:24:30|329.23|327.23|329.27|327.27|329.28|327.28|329.23|327.23|6
1724937880000|2024-08-29 13:24:40|329.26|327.26|329.25|327.25|329.27|327.27|329.22|327.22|8
1724937890000|2024-08-29 13:24:50|329.2|327.2|329.12|327.12|329.25|327.25|329.08|327.08|10
1724937900000|2024-08-29 13:25:00|329.11|327.11|329.11|327.11|329.12|327.12|329.06|327.06|15
1724937910000|2024-08-29 13:25:10|329.13|327.13|329.06|327.06|329.2|327.2|329.06|327.06|12
1724937920000|2024-08-29 13:25:20|329.05|327.05|328.94|326.94|329.05|327.05|328.94|326.94|4
1724937930000|2024-08-29 13:25:30|328.92|326.92|328.93|326.93|328.96|326.96|328.92|326.92|6
1724937940000|2024-08-29 13:25:40|328.94|326.94|328.92|326.92|328.94|326.94|328.92|326.92|4
1724937950000|2024-08-29 13:25:50|328.91|326.91|328.89|326.89|328.94|326.94|328.88|326.88|4
1724937960000|2024-08-29 13:26:00|328.85|326.85|328.77|326.77|328.89|326.89|328.77|326.77|9
1724937970000|2024-08-29 13:26:10|328.78|326.78|328.85|326.85|328.85|326.85|328.78|326.78|2
1724937980000|2024-08-29 13:26:20|328.91|326.91|328.91|326.91|328.91|326.91|328.91|326.91|1
1724937990000|2024-08-29 13:26:30|328.95|326.95|328.91|326.91|328.98|326.98|328.91|326.91|15
1724938000000|2024-08-29 13:26:40|328.9|326.9|328.78|326.78|328.9|326.9|328.78|326.78|10
1724938010000|2024-08-29 13:26:50|328.77|326.77|328.76|326.76|328.79|326.79|328.73|326.73|10
1724938020000|2024-08-29 13:27:00|328.75|326.75|328.75|326.75|328.78|326.78|328.74|326.74|11
1724938030000|2024-08-29 13:27:10|328.74|326.74|328.75|326.75|328.75|326.75|328.71|326.71|5
1724938040000|2024-08-29 13:27:20|328.76|326.76|328.76|326.76|328.76|326.76|328.74|326.74|3
1724938050000|2024-08-29 13:27:30|328.73|326.73|328.82|326.82|328.82|326.82|328.73|326.73|13
1724938060000|2024-08-29 13:27:40|328.81|326.81|328.78|326.78|328.82|326.82|328.76|326.76|13
1724938070000|2024-08-29 13:27:50|328.75|326.75|328.76|326.76|328.77|326.77|328.73|326.73|9
1724938080000|2024-08-29 13:28:00|328.77|326.77|328.84|326.84|328.88|326.88|328.77|326.77|15
1724938090000|2024-08-29 13:28:10|328.85|326.85|328.81|326.81|328.85|326.85|328.81|326.81|6
1724938100000|2024-08-29 13:28:20|328.75|326.75|328.8|326.8|328.8|326.8|328.75|326.75|6
1724938110000|2024-08-29 13:28:30|328.79|326.79|328.83|326.83|328.83|326.83|328.76|326.76|10
1724938120000|2024-08-29 13:28:40|328.84|326.84|328.83|326.83|328.86|326.86|328.83|326.83|11
1724938130000|2024-08-29 13:28:50|328.84|326.84|328.85|326.85|328.87|326.87|328.83|326.83|11
1724938140000|2024-08-29 13:29:00|328.86|326.86|328.87|326.87|328.87|326.87|328.83|326.83|13
1724938150000|2024-08-29 13:29:10|328.86|326.86|328.94|326.94|328.94|326.94|328.86|326.86|13
1724938160000|2024-08-29 13:29:20|328.93|326.93|328.94|326.94|328.97|326.97|328.91|326.91|12
1724938170000|2024-08-29 13:29:30|328.95|326.95|328.95|326.95|329.01|327.01|328.94|326.94|14
1724938180000|2024-08-29 13:29:40|328.96|326.96|328.96|326.96|328.98|326.98|328.93|326.93|10
1724938190000|2024-08-29 13:29:50|328.95|326.95|328.96|326.96|328.98|326.98|328.92|326.92|12
1724938200000|2024-08-29 13:30:00|328.95|326.95|328.94|326.94|328.97|326.97|328.9|326.9|8
1724938210000|2024-08-29 13:30:10|328.92|326.92|328.74|326.74|328.92|326.92|328.74|326.74|21
1724938220000|2024-08-29 13:30:20|328.75|326.75|328.77|326.77|328.82|326.82|328.75|326.75|16
1724938230000|2024-08-29 13:30:30|328.78|326.78|328.98|326.98|329|327|328.78|326.78|26
1724938240000|2024-08-29 13:30:40|328.96|326.96|328.85|326.85|329.02|327.02|328.85|326.85|21
1724938250000|2024-08-29 13:30:50|328.86|326.86|328.89|326.89|329|327|328.86|326.86|16
1724938260000|2024-08-29 13:31:00|328.94|326.94|328.88|326.88|329.02|327.02|328.88|326.88|22
1724938270000|2024-08-29 13:31:10|328.84|326.84|328.82|326.82|328.84|326.84|328.74|326.74|8
1724938280000|2024-08-29 13:31:20|328.81|326.81|328.9|326.9|328.92|326.92|328.81|326.81|22
1724938290000|2024-08-29 13:31:30|328.91|326.91|329.09|327.09|329.13|327.13|328.88|326.88|19
1724938300000|2024-08-29 13:31:40|329.1|327.1|329.21|327.21|329.21|327.21|329.07|327.07|16
1724938310000|2024-08-29 13:31:50|329.1|327.1|329.18|327.18|329.19|327.19|329.07|327.07|18
1724938320000|2024-08-29 13:32:00|329.17|327.17|329.3|327.3|329.31|327.31|329.13|327.13|20
1724938330000|2024-08-29 13:32:10|329.29|327.29|329.51|327.51|329.51|327.51|329.28|327.28|15
1724938340000|2024-08-29 13:32:20|329.49|327.49|329.52|327.52|329.58|327.58|329.49|327.49|14
1724938350000|2024-08-29 13:32:30|329.48|327.48|329.35|327.35|329.48|327.48|329.31|327.31|17
1724938360000|2024-08-29 13:32:40|329.33|327.33|329.27|327.27|329.4|327.4|329.25|327.25|20
1724938370000|2024-08-29 13:32:50|329.29|327.29|329.13|327.13|329.33|327.33|329.13|327.13|10
1724938380000|2024-08-29 13:33:00|329.15|327.15|329.28|327.28|329.29|327.29|329.15|327.15|20
1724938390000|2024-08-29 13:33:10|329.29|327.29|329.4|327.4|329.44|327.44|329.29|327.29|13
1724938400000|2024-08-29 13:33:20|329.42|327.42|329.36|327.36|329.43|327.43|329.36|327.36|13
1724938410000|2024-08-29 13:33:30|329.34|327.34|329.27|327.27|329.34|327.34|329.22|327.22|10
1724938430000|2024-08-29 13:33:50|329.25|327.25|329.27|327.27|329.27|327.27|329.25|327.25|2
1724938440000|2024-08-29 13:34:00|329.34|327.34|329.33|327.33|329.36|327.36|329.3|327.3|7
1724938450000|2024-08-29 13:34:10|329.28|327.28|329.3|327.3|329.36|327.36|329.28|327.28|18
1724938460000|2024-08-29 13:34:20|329.29|327.29|329.3|327.3|329.3|327.3|329.28|327.28|4
1724938470000|2024-08-29 13:34:30|329.28|327.28|329.37|327.37|329.38|327.38|329.28|327.28|6
1724938480000|2024-08-29 13:34:40|329.35|327.35|329.36|327.36|329.38|327.38|329.33|327.33|11
1724938490000|2024-08-29 13:34:50|329.38|327.38|329.51|327.51|329.51|327.51|329.38|327.38|4
1724938500000|2024-08-29 13:35:00|329.49|327.49|329.51|327.51|329.51|327.51|329.48|327.48|7
1724938510000|2024-08-29 13:35:10|329.5|327.5|329.51|327.51|329.51|327.51|329.5|327.5|2
1724938520000|2024-08-29 13:35:20|329.49|327.49|329.51|327.51|329.51|327.51|329.49|327.49|2
1724938530000|2024-08-29 13:35:30|329.52|327.52|329.61|327.61|329.62|327.62|329.52|327.52|6
1724938540000|2024-08-29 13:35:40|329.6|327.6|329.71|327.71|329.8|327.8|329.6|327.6|6
1724938550000|2024-08-29 13:35:50|329.7|327.7|329.69|327.69|329.7|327.7|329.68|327.68|3
1724938560000|2024-08-29 13:36:00|329.68|327.68|329.74|327.74|329.8|327.8|329.68|327.68|11
1724938570000|2024-08-29 13:36:10|329.75|327.75|329.7|327.7|329.75|327.75|329.69|327.69|17
1724938580000|2024-08-29 13:36:20|329.69|327.69|329.34|327.34|329.69|327.69|329.28|327.28|13
1724938590000|2024-08-29 13:36:30|329.32|327.32|329.43|327.43|329.43|327.43|329.32|327.32|7
1724938600000|2024-08-29 13:36:40|329.42|327.42|329.48|327.48|329.48|327.48|329.42|327.42|7
1724938610000|2024-08-29 13:36:50|329.46|327.46|329.87|327.87|329.94|327.94|329.46|327.46|17
1724938620000|2024-08-29 13:37:00|329.88|327.88|330.13|328.13|330.13|328.13|329.88|327.88|15
1724938630000|2024-08-29 13:37:10|330.12|328.12|330.05|328.05|330.12|328.12|330.05|328.05|11
1724938640000|2024-08-29 13:37:20|329.97|327.97|329.91|327.91|329.97|327.97|329.89|327.89|15
1724938650000|2024-08-29 13:37:30|329.89|327.89|329.92|327.92|329.92|327.92|329.88|327.88|14
1724938660000|2024-08-29 13:37:40|329.91|327.91|329.73|327.73|329.91|327.91|329.73|327.73|11
1724938670000|2024-08-29 13:37:50|329.74|327.74|329.73|327.73|329.76|327.76|329.73|327.73|12
1724938680000|2024-08-29 13:38:00|329.74|327.74|329.74|327.74|329.74|327.74|329.71|327.71|3
1724938690000|2024-08-29 13:38:10|329.75|327.75|329.84|327.84|329.84|327.84|329.75|327.75|12
1724938700000|2024-08-29 13:38:20|329.83|327.83|329.97|327.97|329.98|327.98|329.83|327.83|18
1724938710000|2024-08-29 13:38:30|329.99|327.99|330.06|328.06|330.08|328.08|329.94|327.94|19
1724938720000|2024-08-29 13:38:40|330.05|328.05|330.04|328.04|330.05|328.05|329.99|327.99|15
1724938730000|2024-08-29 13:38:50|330.05|328.05|329.89|327.89|330.05|328.05|329.89|327.89|13
1724938740000|2024-08-29 13:39:00|329.9|327.9|329.81|327.81|329.9|327.9|329.75|327.75|20
1724938750000|2024-08-29 13:39:10|329.8|327.8|329.75|327.75|329.88|327.88|329.75|327.75|21
1724938760000|2024-08-29 13:39:20|329.71|327.71|329.77|327.77|329.77|327.77|329.58|327.58|18
1724938770000|2024-08-29 13:39:30|329.76|327.76|329.7|327.7|329.78|327.78|329.7|327.7|15
1724938780000|2024-08-29 13:39:40|329.71|327.71|329.64|327.64|329.72|327.72|329.64|327.64|5
1724938800000|2024-08-29 13:40:00|329.67|327.67|329.72|327.72|329.72|327.72|329.67|327.67|5
1724938810000|2024-08-29 13:40:10|329.71|327.71|329.83|327.83|329.83|327.83|329.69|327.69|18
1724938820000|2024-08-29 13:40:20|329.8|327.8|329.86|327.86|329.88|327.88|329.8|327.8|14
1724938830000|2024-08-29 13:40:30|329.84|327.84|329.86|327.86|329.86|327.86|329.84|327.84|3
1724938840000|2024-08-29 13:40:40|329.88|327.88|329.86|327.86|329.95|327.95|329.86|327.86|14
1724938850000|2024-08-29 13:40:50|329.85|327.85|329.73|327.73|329.85|327.85|329.71|327.71|8
1724938860000|2024-08-29 13:41:00|329.76|327.76|329.62|327.62|329.76|327.76|329.55|327.55|7
1724938870000|2024-08-29 13:41:10|329.61|327.61|329.53|327.53|329.61|327.61|329.53|327.53|15
1724938880000|2024-08-29 13:41:20|329.51|327.51|329.29|327.29|329.51|327.51|329.29|327.29|7
1724938890000|2024-08-29 13:41:30|329.28|327.28|329.27|327.27|329.29|327.29|329.24|327.24|7
1724938900000|2024-08-29 13:41:40|329.26|327.26|329.24|327.24|329.26|327.26|329.24|327.24|5
1724938910000|2024-08-29 13:41:50|329.29|327.29|329.26|327.26|329.29|327.29|329.23|327.23|8
1724938920000|2024-08-29 13:42:00|329.28|327.28|329.24|327.24|329.29|327.29|329.2|327.2|14
1724938930000|2024-08-29 13:42:10|329.22|327.22|328.89|326.89|329.22|327.22|328.88|326.88|14
1724938940000|2024-08-29 13:42:20|328.9|326.9|328.9|326.9|328.93|326.93|328.89|326.89|8
1724938960000|2024-08-29 13:42:40|328.86|326.86|328.74|326.74|328.86|326.86|328.74|326.74|7
1724938980000|2024-08-29 13:43:00|328.73|326.73|328.73|326.73|328.74|326.74|328.73|326.73|5
1724938990000|2024-08-29 13:43:10|328.72|326.72|328.62|326.62|328.72|326.72|328.6|326.6|15
1724939000000|2024-08-29 13:43:20|328.61|326.61|328.44|326.44|328.61|326.61|328.42|326.42|14
1724939010000|2024-08-29 13:43:30|328.42|326.42|328.46|326.46|328.46|326.46|328.42|326.42|10
1724939020000|2024-08-29 13:43:40|328.45|326.45|328.59|326.59|328.64|326.64|328.45|326.45|11
1724939030000|2024-08-29 13:43:50|328.57|326.57|328.54|326.54|328.59|326.59|328.5|326.5|9
1724939040000|2024-08-29 13:44:00|328.55|326.55|328.56|326.56|328.58|326.58|328.53|326.53|16
1724939050000|2024-08-29 13:44:10|328.63|326.63|328.64|326.64|328.64|326.64|328.61|326.61|7
1724939080000|2024-08-29 13:44:40|328.68|326.68|328.66|326.66|328.7|326.7|328.66|326.66|12
1724939090000|2024-08-29 13:44:50|328.65|326.65|328.64|326.64|328.65|326.65|328.63|326.63|4
1724939100000|2024-08-29 13:45:00|328.68|326.68|328.69|326.69|328.69|326.69|328.68|326.68|2
1724939110000|2024-08-29 13:45:10|328.86|326.86|328.7|326.7|328.86|326.86|328.67|326.67|13
1724939120000|2024-08-29 13:45:20|328.75|326.75|328.78|326.78|328.78|326.78|328.67|326.67|19
1724939130000|2024-08-29 13:45:30|328.73|326.73|328.69|326.69|328.75|326.75|328.69|326.69|17
1724939140000|2024-08-29 13:45:40|328.71|326.71|328.64|326.64|328.72|326.72|328.64|326.64|11
1724939150000|2024-08-29 13:45:50|328.67|326.67|328.67|326.67|328.67|326.67|328.67|326.67|1
1724939160000|2024-08-29 13:46:00|328.74|326.74|328.76|326.76|328.81|326.81|328.74|326.74|9
1724939170000|2024-08-29 13:46:10|328.75|326.75|328.76|326.76|328.79|326.79|328.75|326.75|6
1724939180000|2024-08-29 13:46:20|328.78|326.78|328.93|326.93|328.93|326.93|328.78|326.78|5
1724939190000|2024-08-29 13:46:30|328.92|326.92|328.92|326.92|328.92|326.92|328.92|326.92|1
1724939200000|2024-08-29 13:46:40|328.93|326.93|329|327|329.02|327.02|328.92|326.92|7
1724939220000|2024-08-29 13:47:00|329.01|327.01|329.17|327.17|329.17|327.17|329.01|327.01|5
1724939230000|2024-08-29 13:47:10|329.09|327.09|329.05|327.05|329.09|327.09|329.01|327.01|11
1724939240000|2024-08-29 13:47:20|329.06|327.06|329.26|327.26|329.27|327.27|329.05|327.05|19
1724939250000|2024-08-29 13:47:30|329.23|327.23|329.15|327.15|329.26|327.26|329.13|327.13|14
1724939260000|2024-08-29 13:47:40|329.14|327.14|329|327|329.14|327.14|328.98|326.98|6
1724939270000|2024-08-29 13:47:50|329.02|327.02|329.16|327.16|329.16|327.16|329.02|327.02|3
1724939280000|2024-08-29 13:48:00|329.2|327.2|329.33|327.33|329.39|327.39|329.16|327.16|14
1724939290000|2024-08-29 13:48:10|329.32|327.32|329.3|327.3|329.33|327.33|329.28|327.28|10
1724939300000|2024-08-29 13:48:20|329.33|327.33|329.13|327.13|329.33|327.33|329.13|327.13|16
1724939310000|2024-08-29 13:48:30|329.16|327.16|329.31|327.31|329.35|327.35|329.16|327.16|8
1724939320000|2024-08-29 13:48:40|329.33|327.33|329.3|327.3|329.33|327.33|329.3|327.3|3
1724939330000|2024-08-29 13:48:50|329.29|327.29|329.15|327.15|329.3|327.3|329.15|327.15|7
1724939340000|2024-08-29 13:49:00|329.12|327.12|329.02|327.02|329.12|327.12|329.02|327.02|5
1724939350000|2024-08-29 13:49:10|329.11|327.11|329.29|327.29|329.29|327.29|329.11|327.11|7
1724939360000|2024-08-29 13:49:20|329.3|327.3|329.29|327.29|329.33|327.33|329.28|327.28|15
1724939370000|2024-08-29 13:49:30|329.3|327.3|329.33|327.33|329.35|327.35|329.29|327.29|19
1724939380000|2024-08-29 13:49:40|329.34|327.34|329.33|327.33|329.34|327.34|329.33|327.33|10
1724939400000|2024-08-29 13:50:00|329.34|327.34|329.4|327.4|329.4|327.4|329.33|327.33|5
1724939410000|2024-08-29 13:50:10|329.36|327.36|329.05|327.05|329.39|327.39|329.05|327.05|18
1724939420000|2024-08-29 13:50:20|329.04|327.04|329.04|327.04|329.13|327.13|329.04|327.04|14
1724939430000|2024-08-29 13:50:30|329.07|327.07|329.04|327.04|329.1|327.1|329.04|327.04|3
1724939440000|2024-08-29 13:50:40|329.05|327.05|329.08|327.08|329.08|327.08|329.04|327.04|4
1724939450000|2024-08-29 13:50:50|329.07|327.07|329.08|327.08|329.1|327.1|329.07|327.07|3
1724939460000|2024-08-29 13:51:00|328.96|326.96|328.79|326.79|328.96|326.96|328.79|326.79|7
1724939470000|2024-08-29 13:51:10|328.78|326.78|328.77|326.77|328.79|326.79|328.77|326.77|3
1724939490000|2024-08-29 13:51:30|328.88|326.88|328.92|326.92|329.01|327.01|328.88|326.88|13
1724939510000|2024-08-29 13:51:50|329.01|327.01|329.09|327.09|329.09|327.09|328.96|326.96|4
1724939530000|2024-08-29 13:52:10|329.08|327.08|329.09|327.09|329.09|327.09|329.08|327.08|2
1724939550000|2024-08-29 13:52:30|329.08|327.08|329.09|327.09|329.09|327.09|329.08|327.08|4
1724939560000|2024-08-29 13:52:40|329.08|327.08|329.09|327.09|329.09|327.09|329.08|327.08|2
1724939570000|2024-08-29 13:52:50|329.05|327.05|328.84|326.84|329.05|327.05|328.83|326.83|15
1724939580000|2024-08-29 13:53:00|328.87|326.87|328.9|326.9|328.9|326.9|328.87|326.87|2
1724939590000|2024-08-29 13:53:10|328.89|326.89|328.9|326.9|328.9|326.9|328.87|326.87|8
1724939600000|2024-08-29 13:53:20|328.95|326.95|328.96|326.96|328.96|326.96|328.95|326.95|4
1724939610000|2024-08-29 13:53:30|329.01|327.01|329.14|327.14|329.16|327.16|329.01|327.01|7
1724939620000|2024-08-29 13:53:40|329.13|327.13|329.13|327.13|329.13|327.13|329.13|327.13|1
1724939630000|2024-08-29 13:53:50|329.12|327.12|329.12|327.12|329.12|327.12|329.1|327.1|3
1724939640000|2024-08-29 13:54:00|329.13|327.13|329.17|327.17|329.17|327.17|329.13|327.13|5
1724939650000|2024-08-29 13:54:10|329.18|327.18|329.41|327.41|329.42|327.42|329.18|327.18|8
1724939660000|2024-08-29 13:54:20|329.4|327.4|329.31|327.31|329.4|327.4|329.31|327.31|17
1724939670000|2024-08-29 13:54:30|329.33|327.33|329.31|327.31|329.33|327.33|329.3|327.3|5
1724939690000|2024-08-29 13:54:50|329.36|327.36|329.32|327.32|329.36|327.36|329.32|327.32|7
1724939700000|2024-08-29 13:55:00|329.33|327.33|329.49|327.49|329.51|327.51|329.33|327.33|7
1724939710000|2024-08-29 13:55:10|329.5|327.5|329.6|327.6|329.7|327.7|329.49|327.49|13
1724939720000|2024-08-29 13:55:20|329.56|327.56|329.54|327.54|329.61|327.61|329.54|327.54|12
1724939730000|2024-08-29 13:55:30|329.52|327.52|329.4|327.4|329.52|327.52|329.4|327.4|11
1724939750000|2024-08-29 13:55:50|329.45|327.45|329.78|327.78|329.8|327.8|329.45|327.45|13
1724939760000|2024-08-29 13:56:00|329.8|327.8|330.09|328.09|330.09|328.09|329.8|327.8|23
1724939770000|2024-08-29 13:56:10|330.12|328.12|330.02|328.02|330.13|328.13|330.01|328.01|20
1724939780000|2024-08-29 13:56:20|330.03|328.03|330.05|328.05|330.07|328.07|329.98|327.98|22
1724939790000|2024-08-29 13:56:30|330.04|328.04|330.13|328.13|330.14|328.14|330.03|328.03|24
1724939800000|2024-08-29 13:56:40|330.14|328.14|330.11|328.11|330.14|328.14|330.1|328.1|17
1724939810000|2024-08-29 13:56:50|330.1|328.1|330.25|328.25|330.29|328.29|330.09|328.09|24
1724939820000|2024-08-29 13:57:00|330.26|328.26|330.25|328.25|330.28|328.28|330.25|328.25|5
1724939830000|2024-08-29 13:57:10|330.23|328.23|330.01|328.01|330.23|328.23|329.98|327.98|19
1724939840000|2024-08-29 13:57:20|330|328|330.27|328.27|330.28|328.28|330|328|18
1724939850000|2024-08-29 13:57:30|330.28|328.28|330.28|328.28|330.31|328.31|330.28|328.28|16
1724939860000|2024-08-29 13:57:40|330.27|328.27|330.26|328.26|330.3|328.3|330.25|328.25|10
1724939870000|2024-08-29 13:57:50|330.25|328.25|330.34|328.34|330.4|328.4|330.25|328.25|21
1724939880000|2024-08-29 13:58:00|330.33|328.33|330.38|328.38|330.38|328.38|330.32|328.32|16
1724939890000|2024-08-29 13:58:10|330.39|328.39|330.31|328.31|330.42|328.42|330.31|328.31|15
1724939900000|2024-08-29 13:58:20|330.3|328.3|330.23|328.23|330.3|328.3|330.17|328.17|16
1724939910000|2024-08-29 13:58:30|330.22|328.22|330.2|328.2|330.22|328.22|330.2|328.2|5
1724939920000|2024-08-29 13:58:40|330.21|328.21|330.22|328.22|330.22|328.22|330.19|328.19|11
1724939930000|2024-08-29 13:58:50|330.19|328.19|330.18|328.18|330.19|328.19|330.15|328.15|12
1724939940000|2024-08-29 13:59:00|330.19|328.19|330.24|328.24|330.25|328.25|330.19|328.19|8
1724939950000|2024-08-29 13:59:10|330.26|328.26|330.26|328.26|330.28|328.28|330.24|328.24|15
1724939960000|2024-08-29 13:59:20|330.25|328.25|330.36|328.36|330.36|328.36|330.25|328.25|14
1724939970000|2024-08-29 13:59:30|330.41|328.41|330.4|328.4|330.47|328.47|330.4|328.4|13
1724939980000|2024-08-29 13:59:40|330.38|328.38|330.4|328.4|330.42|328.42|330.37|328.37|7
1724939990000|2024-08-29 13:59:50|330.41|328.41|330.4|328.4|330.42|328.42|330.35|328.35|9
1724940000000|2024-08-29 14:00:00|330.42|328.42|330.55|328.55|330.57|328.57|330.42|328.42|5
1724940020000|2024-08-29 14:00:20|330.59|328.59|330.58|328.58|330.59|328.59|330.58|328.58|2
1724940030000|2024-08-29 14:00:30|330.59|328.59|330.59|328.59|330.59|328.59|330.58|328.58|3
1724940040000|2024-08-29 14:00:40|330.58|328.58|330.48|328.48|330.64|328.64|330.47|328.47|14
1724940050000|2024-08-29 14:00:50|330.49|328.49|330.44|328.44|330.5|328.5|330.43|328.43|9
1724940060000|2024-08-29 14:01:00|330.45|328.45|330.44|328.44|330.49|328.49|330.44|328.44|11
1724940080000|2024-08-29 14:01:20|330.38|328.38|330.38|328.38|330.38|328.38|330.36|328.36|3
1724940090000|2024-08-29 14:01:30|330.41|328.41|330.46|328.46|330.47|328.47|330.41|328.41|9
1724940100000|2024-08-29 14:01:40|330.47|328.47|330.43|328.43|330.47|328.47|330.42|328.42|12
1724940110000|2024-08-29 14:01:50|330.29|328.29|330.35|328.35|330.37|328.37|330.28|328.28|14
1724940120000|2024-08-29 14:02:00|330.37|328.37|330.32|328.32|330.38|328.38|330.27|328.27|15
1724940130000|2024-08-29 14:02:10|330.36|328.36|330.36|328.36|330.36|328.36|330.36|328.36|1
1724940140000|2024-08-29 14:02:20|330.37|328.37|330.28|328.28|330.44|328.44|330.28|328.28|16
1724940150000|2024-08-29 14:02:30|330.12|328.12|330.03|328.03|330.12|328.12|330.03|328.03|3
1724940170000|2024-08-29 14:02:50|330.04|328.04|330.03|328.03|330.08|328.08|330.03|328.03|6
1724940190000|2024-08-29 14:03:10|330.04|328.04|330.04|328.04|330.04|328.04|330.04|328.04|1
1724940200000|2024-08-29 14:03:20|330.07|328.07|330.33|328.33|330.34|328.34|330.05|328.05|16
1724940210000|2024-08-29 14:03:30|330.4|328.4|330.36|328.36|330.4|328.4|330.36|328.36|2
1724940240000|2024-08-29 14:04:00|330.33|328.33|330.36|328.36|330.36|328.36|330.33|328.33|2
1724940250000|2024-08-29 14:04:10|330.38|328.38|330.37|328.37|330.38|328.38|330.37|328.37|2
1724940260000|2024-08-29 14:04:20|330.36|328.36|330.36|328.36|330.36|328.36|330.36|328.36|1
1724940270000|2024-08-29 14:04:30|330.34|328.34|330.23|328.23|330.34|328.34|330.23|328.23|6
1724940280000|2024-08-29 14:04:40|330.22|328.22|330.26|328.26|330.26|328.26|330.2|328.2|9
1724940290000|2024-08-29 14:04:50|330.25|328.25|330.25|328.25|330.27|328.27|330.25|328.25|4
1724940300000|2024-08-29 14:05:00|330.27|328.27|330.27|328.27|330.27|328.27|330.22|328.22|4
1724940310000|2024-08-29 14:05:10|330.28|328.28|330.27|328.27|330.32|328.32|330.27|328.27|4
1724940320000|2024-08-29 14:05:20|330.28|328.28|330.35|328.35|330.4|328.4|330.28|328.28|5
1724940330000|2024-08-29 14:05:30|330.36|328.36|330.35|328.35|330.37|328.37|330.35|328.35|6
1724940340000|2024-08-29 14:05:40|330.36|328.36|330.35|328.35|330.47|328.47|330.34|328.34|13
1724940350000|2024-08-29 14:05:50|330.29|328.29|330.19|328.19|330.29|328.29|330.07|328.07|22
1724940360000|2024-08-29 14:06:00|330.2|328.2|330.4|328.4|330.42|328.42|330.2|328.2|10
1724940370000|2024-08-29 14:06:10|330.39|328.39|330.39|328.39|330.39|328.39|330.39|328.39|1
1724940380000|2024-08-29 14:06:20|330.41|328.41|330.54|328.54|330.61|328.61|330.41|328.41|16
1724940390000|2024-08-29 14:06:30|330.52|328.52|330.38|328.38|330.52|328.52|330.37|328.37|4
1724940400000|2024-08-29 14:06:40|330.39|328.39|330.63|328.63|330.63|328.63|330.39|328.39|11
1724940410000|2024-08-29 14:06:50|330.66|328.66|330.67|328.67|330.68|328.68|330.66|328.66|3
1724940420000|2024-08-29 14:07:00|330.68|328.68|330.67|328.67|330.68|328.68|330.67|328.67|2
1724940430000|2024-08-29 14:07:10|330.73|328.73|330.78|328.78|330.8|328.8|330.73|328.73|6
1724940440000|2024-08-29 14:07:20|330.79|328.79|330.79|328.79|330.79|328.79|330.78|328.78|3
1724940450000|2024-08-29 14:07:30|330.82|328.82|330.83|328.83|330.84|328.84|330.79|328.79|4
1724940460000|2024-08-29 14:07:40|330.79|328.79|330.79|328.79|330.79|328.79|330.77|328.77|3
1724940470000|2024-08-29 14:07:50|330.77|328.77|330.79|328.79|330.79|328.79|330.77|328.77|2
1724940480000|2024-08-29 14:08:00|330.77|328.77|330.64|328.64|330.79|328.79|330.64|328.64|17
1724940490000|2024-08-29 14:08:10|330.63|328.63|330.61|328.61|330.64|328.64|330.61|328.61|7
1724940500000|2024-08-29 14:08:20|330.59|328.59|330.59|328.59|330.6|328.6|330.53|328.53|13
1724940510000|2024-08-29 14:08:30|330.58|328.58|330.58|328.58|330.58|328.58|330.57|328.57|5
1724940520000|2024-08-29 14:08:40|330.57|328.57|330.58|328.58|330.58|328.58|330.55|328.55|5
1724940530000|2024-08-29 14:08:50|330.59|328.59|330.61|328.61|330.61|328.61|330.59|328.59|2
1724940540000|2024-08-29 14:09:00|330.62|328.62|330.62|328.62|330.62|328.62|330.62|328.62|1
1724940550000|2024-08-29 14:09:10|330.69|328.69|330.7|328.7|330.7|328.7|330.69|328.69|2
1724940560000|2024-08-29 14:09:20|330.71|328.71|330.7|328.7|330.71|328.71|330.7|328.7|4
1724940570000|2024-08-29 14:09:30|330.68|328.68|330.7|328.7|330.7|328.7|330.65|328.65|6
1724940580000|2024-08-29 14:09:40|330.67|328.67|330.47|328.47|330.67|328.67|330.47|328.47|3
1724940590000|2024-08-29 14:09:50|330.48|328.48|330.63|328.63|330.63|328.63|330.47|328.47|6
1724940600000|2024-08-29 14:10:00|330.66|328.66|330.7|328.7|330.7|328.7|330.65|328.65|13
1724940610000|2024-08-29 14:10:10|330.74|328.74|330.78|328.78|330.78|328.78|330.74|328.74|2
1724940620000|2024-08-29 14:10:20|330.77|328.77|330.77|328.77|330.77|328.77|330.77|328.77|1
1724940630000|2024-08-29 14:10:30|330.78|328.78|330.76|328.76|330.78|328.78|330.75|328.75|7
1724940640000|2024-08-29 14:10:40|330.77|328.77|330.78|328.78|330.79|328.79|330.76|328.76|9
1724940650000|2024-08-29 14:10:50|330.77|328.77|330.79|328.79|330.79|328.79|330.77|328.77|5
1724940670000|2024-08-29 14:11:10|330.69|328.69|330.64|328.64|330.69|328.69|330.64|328.64|2
1724940680000|2024-08-29 14:11:20|330.67|328.67|330.72|328.72|330.75|328.75|330.67|328.67|5
1724940690000|2024-08-29 14:11:30|330.75|328.75|330.95|328.95|330.95|328.95|330.72|328.72|9
1724940700000|2024-08-29 14:11:40|330.93|328.93|330.91|328.91|330.93|328.93|330.91|328.91|3
1724940710000|2024-08-29 14:11:50|330.93|328.93|330.96|328.96|330.96|328.96|330.93|328.93|2
1724940720000|2024-08-29 14:12:00|330.95|328.95|330.93|328.93|330.95|328.95|330.92|328.92|5
1724940730000|2024-08-29 14:12:10|330.92|328.92|330.91|328.91|330.92|328.92|330.91|328.91|2
1724940750000|2024-08-29 14:12:30|330.9|328.9|330.89|328.89|330.9|328.9|330.89|328.89|2
1724940760000|2024-08-29 14:12:40|330.92|328.92|331.01|329.01|331.01|329.01|330.92|328.92|10
1724940770000|2024-08-29 14:12:50|331|329|330.78|328.78|331|329|330.78|328.78|13
1724940780000|2024-08-29 14:13:00|330.77|328.77|330.68|328.68|330.82|328.82|330.68|328.68|15
1724940790000|2024-08-29 14:13:10|330.64|328.64|330.63|328.63|330.69|328.69|330.58|328.58|20
1724940800000|2024-08-29 14:13:20|330.67|328.67|330.66|328.66|330.7|328.7|330.63|328.63|14
1724940810000|2024-08-29 14:13:30|330.64|328.64|330.59|328.59|330.69|328.69|330.59|328.59|19
1724940820000|2024-08-29 14:13:40|330.61|328.61|330.62|328.62|330.63|328.63|330.6|328.6|8
1724940830000|2024-08-29 14:13:50|330.61|328.61|330.61|328.61|330.61|328.61|330.6|328.6|3
1724940840000|2024-08-29 14:14:00|330.62|328.62|330.77|328.77|330.79|328.79|330.59|328.59|15
1724940850000|2024-08-29 14:14:10|330.76|328.76|330.54|328.54|330.76|328.76|330.54|328.54|15
1724940860000|2024-08-29 14:14:20|330.51|328.51|330.37|328.37|330.54|328.54|330.37|328.37|11
1724940870000|2024-08-29 14:14:30|330.35|328.35|330.41|328.41|330.43|328.43|330.35|328.35|18
1724940880000|2024-08-29 14:14:40|330.42|328.42|330.45|328.45|330.51|328.51|330.42|328.42|12
1724940890000|2024-08-29 14:14:50|330.46|328.46|330.53|328.53|330.56|328.56|330.46|328.46|11
1724940900000|2024-08-29 14:15:00|330.54|328.54|330.67|328.67|330.75|328.75|330.54|328.54|17
1724940910000|2024-08-29 14:15:10|330.68|328.68|330.7|328.7|330.7|328.7|330.67|328.67|10
1724940920000|2024-08-29 14:15:20|330.68|328.68|330.7|328.7|330.74|328.74|330.67|328.67|22
1724940930000|2024-08-29 14:15:30|330.74|328.74|330.81|328.81|330.82|328.82|330.74|328.74|11
1724940940000|2024-08-29 14:15:40|330.8|328.8|330.63|328.63|330.8|328.8|330.63|328.63|11
1724940950000|2024-08-29 14:15:50|330.62|328.62|330.48|328.48|330.62|328.62|330.48|328.48|19
1724940960000|2024-08-29 14:16:00|330.49|328.49|330.4|328.4|330.61|328.61|330.4|328.4|21
1724940970000|2024-08-29 14:16:10|330.41|328.41|330.4|328.4|330.44|328.44|330.4|328.4|15
1724940980000|2024-08-29 14:16:20|330.39|328.39|330.25|328.25|330.44|328.44|330.24|328.24|17
1724940990000|2024-08-29 14:16:30|330.27|328.27|330.41|328.41|330.41|328.41|330.27|328.27|19
1724941000000|2024-08-29 14:16:40|330.39|328.39|330.22|328.22|330.39|328.39|330.22|328.22|15
1724941010000|2024-08-29 14:16:50|330.2|328.2|330.17|328.17|330.2|328.2|330.09|328.09|18
1724941020000|2024-08-29 14:17:00|330.18|328.18|330|328|330.22|328.22|330|328|15
1724941030000|2024-08-29 14:17:10|330.04|328.04|330.02|328.02|330.05|328.05|330.02|328.02|8
1724941040000|2024-08-29 14:17:20|330.05|328.05|330|328|330.05|328.05|329.93|327.93|20
1724941050000|2024-08-29 14:17:30|329.99|327.99|329.96|327.96|329.99|327.99|329.9|327.9|22
1724941060000|2024-08-29 14:17:40|329.94|327.94|330.01|328.01|330.04|328.04|329.92|327.92|19
1724941070000|2024-08-29 14:17:50|330.02|328.02|330.11|328.11|330.13|328.13|330.02|328.02|23
1724941080000|2024-08-29 14:18:00|330.09|328.09|330.08|328.08|330.15|328.15|330.06|328.06|23
1724941090000|2024-08-29 14:18:10|330.05|328.05|329.67|327.67|330.05|328.05|329.67|327.67|23
1724941100000|2024-08-29 14:18:20|329.52|327.52|329.46|327.46|329.63|327.63|329.42|327.42|20
1724941110000|2024-08-29 14:18:30|329.4|327.4|329.26|327.26|329.4|327.4|329.21|327.21|32
1724941120000|2024-08-29 14:18:40|329.28|327.28|329.44|327.44|329.46|327.46|329.28|327.28|16
1724941130000|2024-08-29 14:18:50|329.43|327.43|329.42|327.42|329.46|327.46|329.39|327.39|20
1724941140000|2024-08-29 14:19:00|329.43|327.43|329.45|327.45|329.45|327.45|329.35|327.35|26
1724941150000|2024-08-29 14:19:10|329.41|327.41|329.4|327.4|329.52|327.52|329.4|327.4|23
1724941160000|2024-08-29 14:19:20|329.41|327.41|329.42|327.42|329.47|327.47|329.4|327.4|23
1724941170000|2024-08-29 14:19:30|329.44|327.44|329.36|327.36|329.44|327.44|329.35|327.35|29
1724941180000|2024-08-29 14:19:40|329.35|327.35|329.35|327.35|329.4|327.4|329.35|327.35|10
1724941190000|2024-08-29 14:19:50|329.34|327.34|329.43|327.43|329.46|327.46|329.34|327.34|6
1724941200000|2024-08-29 14:20:00|329.46|327.46|329.63|327.63|329.64|327.64|329.43|327.43|9
1724941210000|2024-08-29 14:20:10|329.55|327.55|329.54|327.54|329.57|327.57|329.5|327.5|9
1724941220000|2024-08-29 14:20:20|329.49|327.49|329.54|327.54|329.54|327.54|329.49|327.49|4
1724941230000|2024-08-29 14:20:30|329.61|327.61|329.51|327.51|329.61|327.61|329.48|327.48|11
1724941240000|2024-08-29 14:20:40|329.55|327.55|329.48|327.48|329.55|327.55|329.46|327.46|18
1724941250000|2024-08-29 14:20:50|329.47|327.47|329.44|327.44|329.47|327.47|329.4|327.4|7
1724941260000|2024-08-29 14:21:00|329.41|327.41|329.08|327.08|329.41|327.41|329.04|327.04|12
1724941270000|2024-08-29 14:21:10|329.13|327.13|329.05|327.05|329.19|327.19|329.01|327.01|15
1724941280000|2024-08-29 14:21:20|329.04|327.04|329.02|327.02|329.06|327.06|328.98|326.98|15
1724941290000|2024-08-29 14:21:30|329.04|327.04|329.04|327.04|329.14|327.14|329.03|327.03|15
1724941300000|2024-08-29 14:21:40|329|327|329.09|327.09|329.1|327.1|329|327|23
1724941310000|2024-08-29 14:21:50|329.1|327.1|329|327|329.1|327.1|328.89|326.89|17
1724941320000|2024-08-29 14:22:00|328.99|326.99|328.95|326.95|329.06|327.06|328.95|326.95|9
1724941330000|2024-08-29 14:22:10|328.94|326.94|328.86|326.86|328.94|326.94|328.81|326.81|22
1724941340000|2024-08-29 14:22:20|328.87|326.87|328.82|326.82|328.88|326.88|328.76|326.76|21
1724941350000|2024-08-29 14:22:30|328.86|326.86|328.88|326.88|328.89|326.89|328.76|326.76|22
1724941360000|2024-08-29 14:22:40|328.84|326.84|328.96|326.96|329.03|327.03|328.84|326.84|20
1724941370000|2024-08-29 14:22:50|328.97|326.97|328.84|326.84|328.98|326.98|328.8|326.8|15
1724941380000|2024-08-29 14:23:00|328.86|326.86|328.81|326.81|328.88|326.88|328.74|326.74|25
1724941390000|2024-08-29 14:23:10|328.82|326.82|328.98|326.98|329.02|327.02|328.8|326.8|16
1724941400000|2024-08-29 14:23:20|328.99|326.99|329.01|327.01|329.11|327.11|328.99|326.99|11
1724941410000|2024-08-29 14:23:30|329.03|327.03|329.01|327.01|329.07|327.07|328.98|326.98|21
1724941420000|2024-08-29 14:23:40|328.97|326.97|329|327|329.02|327.02|328.9|326.9|12
1724941430000|2024-08-29 14:23:50|329.03|327.03|329.19|327.19|329.19|327.19|329.03|327.03|8
1724941440000|2024-08-29 14:24:00|329.2|327.2|329.24|327.24|329.28|327.28|329.11|327.11|24
1724941450000|2024-08-29 14:24:10|329.23|327.23|329.3|327.3|329.3|327.3|329.19|327.19|18
1724941460000|2024-08-29 14:24:20|329.31|327.31|329.22|327.22|329.34|327.34|329.22|327.22|27
1724941470000|2024-08-29 14:24:30|329.18|327.18|329.31|327.31|329.31|327.31|329.18|327.18|18
1724941480000|2024-08-29 14:24:40|329.3|327.3|329.34|327.34|329.43|327.43|329.3|327.3|12
1724941490000|2024-08-29 14:24:50|329.37|327.37|329.36|327.36|329.44|327.44|329.35|327.35|22
1724941500000|2024-08-29 14:25:00|329.35|327.35|329.34|327.34|329.42|327.42|329.33|327.33|16
1724941510000|2024-08-29 14:25:10|329.37|327.37|329.41|327.41|329.44|327.44|329.37|327.37|14
1724941520000|2024-08-29 14:25:20|329.42|327.42|329.32|327.32|329.51|327.51|329.31|327.31|22
1724941530000|2024-08-29 14:25:30|329.33|327.33|329.3|327.3|329.37|327.37|329.26|327.26|20
1724941540000|2024-08-29 14:25:40|329.35|327.35|329.36|327.36|329.36|327.36|329.3|327.3|16
1724941550000|2024-08-29 14:25:50|329.38|327.38|329.39|327.39|329.45|327.45|329.38|327.38|17
1724941560000|2024-08-29 14:26:00|329.4|327.4|329.46|327.46|329.51|327.51|329.38|327.38|20
1724941570000|2024-08-29 14:26:10|329.53|327.53|329.54|327.54|329.63|327.63|329.53|327.53|18
1724941580000|2024-08-29 14:26:20|329.53|327.53|329.51|327.51|329.56|327.56|329.5|327.5|9
1724941590000|2024-08-29 14:26:30|329.5|327.5|329.51|327.51|329.51|327.51|329.49|327.49|8
1724941600000|2024-08-29 14:26:40|329.55|327.55|329.57|327.57|329.57|327.57|329.55|327.55|2
1724941610000|2024-08-29 14:26:50|329.54|327.54|329.49|327.49|329.54|327.54|329.49|327.49|4
1724941630000|2024-08-29 14:27:10|329.54|327.54|329.65|327.65|329.65|327.65|329.54|327.54|5
1724941640000|2024-08-29 14:27:20|329.67|327.67|329.7|327.7|329.7|327.7|329.67|327.67|3
1724941650000|2024-08-29 14:27:30|329.69|327.69|329.71|327.71|329.75|327.75|329.68|327.68|10
1724941660000|2024-08-29 14:27:40|329.7|327.7|329.71|327.71|329.71|327.71|329.68|327.68|4
1724941680000|2024-08-29 14:28:00|329.7|327.7|329.7|327.7|329.7|327.7|329.7|327.7|1
1724941690000|2024-08-29 14:28:10|329.71|327.71|329.8|327.8|329.83|327.83|329.71|327.71|7
1724941700000|2024-08-29 14:28:20|329.83|327.83|329.83|327.83|329.83|327.83|329.83|327.83|1
1724941710000|2024-08-29 14:28:30|329.91|327.91|329.92|327.92|329.94|327.94|329.91|327.91|10
1724941720000|2024-08-29 14:28:40|329.91|327.91|329.84|327.84|329.93|327.93|329.83|327.83|10
1724941730000|2024-08-29 14:28:50|329.83|327.83|329.6|327.6|329.86|327.86|329.6|327.6|9
1724941750000|2024-08-29 14:29:10|329.58|327.58|329.41|327.41|329.58|327.58|329.41|327.41|6
1724941760000|2024-08-29 14:29:20|329.43|327.43|329.46|327.46|329.46|327.46|329.42|327.42|5
1724941770000|2024-08-29 14:29:30|329.45|327.45|329.46|327.46|329.46|327.46|329.45|327.45|2
1724941780000|2024-08-29 14:29:40|329.43|327.43|329.46|327.46|329.46|327.46|329.41|327.41|4
1724941800000|2024-08-29 14:30:00|329.47|327.47|329.49|327.49|329.52|327.52|329.47|327.47|4
1724941810000|2024-08-29 14:30:10|329.5|327.5|329.53|327.53|329.6|327.6|329.49|327.49|7
1724941820000|2024-08-29 14:30:20|329.5|327.5|329.53|327.53|329.53|327.53|329.5|327.5|3
1724941830000|2024-08-29 14:30:30|329.52|327.52|329.49|327.49|329.53|327.53|329.45|327.45|9
1724941840000|2024-08-29 14:30:40|329.48|327.48|329.35|327.35|329.49|327.49|329.33|327.33|9
1724941850000|2024-08-29 14:30:50|329.33|327.33|329.32|327.32|329.36|327.36|329.31|327.31|5
1724941860000|2024-08-29 14:31:00|329.33|327.33|329.32|327.32|329.36|327.36|329.3|327.3|4
1724941880000|2024-08-29 14:31:20|329.36|327.36|329.34|327.34|329.38|327.38|329.34|327.34|9
1724941890000|2024-08-29 14:31:30|329.33|327.33|329.3|327.3|329.34|327.34|329.3|327.3|9
1724941900000|2024-08-29 14:31:40|329.31|327.31|329.32|327.32|329.32|327.32|329.31|327.31|2
1724941910000|2024-08-29 14:31:50|329.34|327.34|329.36|327.36|329.36|327.36|329.32|327.32|5
1724941920000|2024-08-29 14:32:00|329.37|327.37|329.42|327.42|329.42|327.42|329.34|327.34|14
1724941940000|2024-08-29 14:32:20|329.48|327.48|329.32|327.32|329.51|327.51|329.31|327.31|10
1724941950000|2024-08-29 14:32:30|329.31|327.31|329.31|327.31|329.31|327.31|329.23|327.23|7
1724941960000|2024-08-29 14:32:40|329.24|327.24|329.24|327.24|329.24|327.24|329.19|327.19|8
1724941980000|2024-08-29 14:33:00|329.33|327.33|329.39|327.39|329.39|327.39|329.33|327.33|3
1724941990000|2024-08-29 14:33:10|329.41|327.41|329.45|327.45|329.46|327.46|329.41|327.41|6
1724942000000|2024-08-29 14:33:20|329.47|327.47|329.79|327.79|329.81|327.81|329.47|327.47|14
1724942020000|2024-08-29 14:33:40|329.77|327.77|329.58|327.58|329.77|327.77|329.58|327.58|6
1724942060000|2024-08-29 14:34:20|329.56|327.56|329.53|327.53|329.56|327.56|329.53|327.53|4
1724942070000|2024-08-29 14:34:30|329.52|327.52|329.5|327.5|329.52|327.52|329.5|327.5|3
1724942090000|2024-08-29 14:34:50|329.49|327.49|329.48|327.48|329.49|327.49|329.48|327.48|2
1724942110000|2024-08-29 14:35:10|329.49|327.49|329.55|327.55|329.56|327.56|329.49|327.49|5
1724942120000|2024-08-29 14:35:20|329.56|327.56|329.56|327.56|329.56|327.56|329.56|327.56|1
1724942130000|2024-08-29 14:35:30|329.61|327.61|329.81|327.81|329.81|327.81|329.58|327.58|7
1724942140000|2024-08-29 14:35:40|329.83|327.83|329.93|327.93|329.93|327.93|329.83|327.83|3
1724942150000|2024-08-29 14:35:50|329.95|327.95|330.1|328.1|330.11|328.11|329.95|327.95|5
1724942160000|2024-08-29 14:36:00|330.08|328.08|330.1|328.1|330.1|328.1|330.08|328.08|11
1724942170000|2024-08-29 14:36:10|330.09|328.09|330.04|328.04|330.09|328.09|330.04|328.04|3
1724942180000|2024-08-29 14:36:20|330.07|328.07|329.93|327.93|330.07|328.07|329.93|327.93|4
1724942190000|2024-08-29 14:36:30|329.91|327.91|329.84|327.84|329.91|327.91|329.82|327.82|4
1724942200000|2024-08-29 14:36:40|329.83|327.83|329.84|327.84|329.84|327.84|329.83|327.83|2
1724942210000|2024-08-29 14:36:50|329.83|327.83|329.84|327.84|329.84|327.84|329.83|327.83|2
1724942220000|2024-08-29 14:37:00|329.85|327.85|329.85|327.85|329.85|327.85|329.84|327.84|3
1724942230000|2024-08-29 14:37:10|329.86|327.86|329.98|327.98|330.02|328.02|329.86|327.86|12
1724942240000|2024-08-29 14:37:20|329.97|327.97|329.86|327.86|329.98|327.98|329.86|327.86|6
1724942250000|2024-08-29 14:37:30|329.85|327.85|329.84|327.84|329.85|327.85|329.83|327.83|5
1724942260000|2024-08-29 14:37:40|329.85|327.85|329.85|327.85|329.85|327.85|329.85|327.85|1
1724942270000|2024-08-29 14:37:50|329.87|327.87|329.9|327.9|329.9|327.9|329.87|327.87|3
1724942290000|2024-08-29 14:38:10|329.86|327.86|329.9|327.9|329.9|327.9|329.84|327.84|6
1724942310000|2024-08-29 14:38:30|329.91|327.91|330.01|328.01|330.01|328.01|329.9|327.9|6
1724942330000|2024-08-29 14:38:50|330.08|328.08|330.09|328.09|330.09|328.09|330.08|328.08|2
1724942350000|2024-08-29 14:39:10|330.1|328.1|330.17|328.17|330.17|328.17|330.09|328.09|6
1724942360000|2024-08-29 14:39:20|330.18|328.18|330.16|328.16|330.19|328.19|330.16|328.16|17
1724942370000|2024-08-29 14:39:30|330.18|328.18|330.2|328.2|330.2|328.2|330.18|328.18|2
1724942380000|2024-08-29 14:39:40|330.25|328.25|330.24|328.24|330.27|328.27|330.22|328.22|7
1724942400000|2024-08-29 14:40:00|330.27|328.27|330.37|328.37|330.37|328.37|330.27|328.27|13
1724942410000|2024-08-29 14:40:10|330.38|328.38|330.37|328.37|330.38|328.38|330.37|328.37|2
1724942420000|2024-08-29 14:40:20|330.39|328.39|330.32|328.32|330.39|328.39|330.32|328.32|8
1724942430000|2024-08-29 14:40:30|330.34|328.34|330.44|328.44|330.44|328.44|330.32|328.32|9
1724942440000|2024-08-29 14:40:40|330.43|328.43|330.44|328.44|330.44|328.44|330.43|328.43|2
1724942450000|2024-08-29 14:40:50|330.41|328.41|330.41|328.41|330.44|328.44|330.41|328.41|4
1724942460000|2024-08-29 14:41:00|330.4|328.4|330.32|328.32|330.4|328.4|330.28|328.28|6
1724942470000|2024-08-29 14:41:10|330.31|328.31|330.3|328.3|330.32|328.32|330.3|328.3|4
1724942480000|2024-08-29 14:41:20|330.29|328.29|330.14|328.14|330.32|328.32|330.14|328.14|12
1724942510000|2024-08-29 14:41:50|330.17|328.17|330.23|328.23|330.24|328.24|330.17|328.17|6
1724942520000|2024-08-29 14:42:00|330.24|328.24|330.39|328.39|330.4|328.4|330.23|328.23|7
1724942530000|2024-08-29 14:42:10|330.4|328.4|330.34|328.34|330.4|328.4|330.34|328.34|2
1724942540000|2024-08-29 14:42:20|330.35|328.35|330.48|328.48|330.48|328.48|330.34|328.34|4
1724942550000|2024-08-29 14:42:30|330.47|328.47|330.48|328.48|330.48|328.48|330.45|328.45|3
1724942560000|2024-08-29 14:42:40|330.36|328.36|330.34|328.34|330.38|328.38|330.33|328.33|18
1724942570000|2024-08-29 14:42:50|330.37|328.37|330.42|328.42|330.42|328.42|330.37|328.37|2
1724942580000|2024-08-29 14:43:00|330.51|328.51|330.49|328.49|330.51|328.51|330.49|328.49|3
1724942590000|2024-08-29 14:43:10|330.48|328.48|330.43|328.43|330.48|328.48|330.43|328.43|3
1724942600000|2024-08-29 14:43:20|330.46|328.46|330.43|328.43|330.46|328.46|330.43|328.43|4
1724942610000|2024-08-29 14:43:30|330.41|328.41|330.55|328.55|330.55|328.55|330.41|328.41|3
1724942640000|2024-08-29 14:44:00|330.54|328.54|330.54|328.54|330.54|328.54|330.54|328.54|1
1724942650000|2024-08-29 14:44:10|330.51|328.51|330.41|328.41|330.51|328.51|330.41|328.41|5
1724942660000|2024-08-29 14:44:20|330.4|328.4|330.4|328.4|330.4|328.4|330.4|328.4|1
1724942670000|2024-08-29 14:44:30|330.38|328.38|330.38|328.38|330.38|328.38|330.38|328.38|1
1724942680000|2024-08-29 14:44:40|330.4|328.4|330.38|328.38|330.4|328.4|330.35|328.35|8
1724942690000|2024-08-29 14:44:50|330.39|328.39|330.39|328.39|330.39|328.39|330.39|328.39|1
1724942700000|2024-08-29 14:45:00|330.38|328.38|330.39|328.39|330.39|328.39|330.37|328.37|3
1724942710000|2024-08-29 14:45:10|330.38|328.38|330.39|328.39|330.39|328.39|330.35|328.35|4
1724942720000|2024-08-29 14:45:20|330.38|328.38|330.38|328.38|330.38|328.38|330.38|328.38|1
1724942730000|2024-08-29 14:45:30|330.37|328.37|330.27|328.27|330.39|328.39|330.27|328.27|7
1724942740000|2024-08-29 14:45:40|330.26|328.26|330.25|328.25|330.27|328.27|330.24|328.24|6
1724942750000|2024-08-29 14:45:50|330.27|328.27|330.27|328.27|330.27|328.27|330.25|328.25|4
1724942760000|2024-08-29 14:46:00|330.38|328.38|330.42|328.42|330.43|328.43|330.35|328.35|6
1724942770000|2024-08-29 14:46:10|330.37|328.37|330.36|328.36|330.4|328.4|330.36|328.36|6
1724942780000|2024-08-29 14:46:20|330.37|328.37|330.34|328.34|330.37|328.37|330.33|328.33|6
1724942790000|2024-08-29 14:46:30|330.33|328.33|330.28|328.28|330.33|328.33|330.2|328.2|26
1724942800000|2024-08-29 14:46:40|330.3|328.3|330.32|328.32|330.32|328.32|330.25|328.25|8
1724942810000|2024-08-29 14:46:50|330.35|328.35|330.35|328.35|330.35|328.35|330.35|328.35|1
1724942820000|2024-08-29 14:47:00|330.36|328.36|330.48|328.48|330.51|328.51|330.36|328.36|10
1724942840000|2024-08-29 14:47:20|330.49|328.49|330.62|328.62|330.62|328.62|330.49|328.49|2
1724942860000|2024-08-29 14:47:40|330.66|328.66|330.64|328.64|330.68|328.68|330.64|328.64|3
1724942880000|2024-08-29 14:48:00|330.62|328.62|330.64|328.64|330.64|328.64|330.62|328.62|2
1724942900000|2024-08-29 14:48:20|330.67|328.67|330.69|328.69|330.72|328.72|330.67|328.67|5
1724942910000|2024-08-29 14:48:30|330.7|328.7|330.68|328.68|330.7|328.7|330.68|328.68|3
1724942940000|2024-08-29 14:49:00|330.67|328.67|330.6|328.6|330.67|328.67|330.6|328.6|3
1724942960000|2024-08-29 14:49:20|330.59|328.59|330.59|328.59|330.59|328.59|330.57|328.57|3
1724942970000|2024-08-29 14:49:30|330.57|328.57|330.46|328.46|330.59|328.59|330.44|328.44|13
1724942980000|2024-08-29 14:49:40|330.47|328.47|330.4|328.4|330.47|328.47|330.38|328.38|5
1724942990000|2024-08-29 14:49:50|330.38|328.38|330.4|328.4|330.4|328.4|330.38|328.38|2
1724943000000|2024-08-29 14:50:00|330.42|328.42|330.44|328.44|330.46|328.46|330.4|328.4|9
1724943010000|2024-08-29 14:50:10|330.45|328.45|330.45|328.45|330.52|328.52|330.42|328.42|22
1724943020000|2024-08-29 14:50:20|330.46|328.46|330.47|328.47|330.49|328.49|330.39|328.39|20
1724943030000|2024-08-29 14:50:30|330.48|328.48|330.35|328.35|330.49|328.49|330.34|328.34|10
1724943040000|2024-08-29 14:50:40|330.36|328.36|330.29|328.29|330.36|328.36|330.29|328.29|8
1724943050000|2024-08-29 14:50:50|330.23|328.23|330.21|328.21|330.26|328.26|330.21|328.21|9
1724943060000|2024-08-29 14:51:00|330.22|328.22|330.25|328.25|330.29|328.29|330.22|328.22|20
1724943070000|2024-08-29 14:51:10|330.24|328.24|330.24|328.24|330.24|328.24|330.21|328.21|5
1724943080000|2024-08-29 14:51:20|330.22|328.22|330.22|328.22|330.22|328.22|330.22|328.22|1
1724943090000|2024-08-29 14:51:30|330.24|328.24|330.22|328.22|330.24|328.24|330.22|328.22|2
1724943100000|2024-08-29 14:51:40|330.24|328.24|330.24|328.24|330.24|328.24|330.24|328.24|1
1724943110000|2024-08-29 14:51:50|330.27|328.27|330.24|328.24|330.32|328.32|330.24|328.24|13
1724943120000|2024-08-29 14:52:00|330.26|328.26|330.38|328.38|330.41|328.41|330.26|328.26|18
1724943130000|2024-08-29 14:52:10|330.35|328.35|330.33|328.33|330.36|328.36|330.33|328.33|4
1724943140000|2024-08-29 14:52:20|330.36|328.36|330.38|328.38|330.42|328.42|330.33|328.33|15
1724943150000|2024-08-29 14:52:30|330.39|328.39|330.35|328.35|330.42|328.42|330.35|328.35|16
1724943160000|2024-08-29 14:52:40|330.4|328.4|330.38|328.38|330.4|328.4|330.36|328.36|6
1724943170000|2024-08-29 14:52:50|330.36|328.36|330.23|328.23|330.38|328.38|330.23|328.23|8
1724943180000|2024-08-29 14:53:00|330.26|328.26|330.25|328.25|330.32|328.32|330.25|328.25|20
1724943200000|2024-08-29 14:53:20|330.23|328.23|330.23|328.23|330.23|328.23|330.12|328.12|12
1724943210000|2024-08-29 14:53:30|330.24|328.24|330.28|328.28|330.3|328.3|330.22|328.22|13
1724943220000|2024-08-29 14:53:40|330.27|328.27|330.3|328.3|330.32|328.32|330.27|328.27|16
1724943230000|2024-08-29 14:53:50|330.29|328.29|330.25|328.25|330.29|328.29|330.25|328.25|4
1724943240000|2024-08-29 14:54:00|330.27|328.27|330.27|328.27|330.29|328.29|330.27|328.27|6
1724943250000|2024-08-29 14:54:10|330.23|328.23|330.15|328.15|330.26|328.26|330.15|328.15|5
1724943260000|2024-08-29 14:54:20|330.12|328.12|330.04|328.04|330.12|328.12|330.04|328.04|7
1724943270000|2024-08-29 14:54:30|330.06|328.06|330.05|328.05|330.06|328.06|330.02|328.02|4
1724943280000|2024-08-29 14:54:40|330.06|328.06|330.13|328.13|330.13|328.13|330.06|328.06|20
1724943290000|2024-08-29 14:54:50|330.15|328.15|330.13|328.13|330.17|328.17|330.09|328.09|16
1724943300000|2024-08-29 14:55:00|330.12|328.12|330.09|328.09|330.12|328.12|330.09|328.09|3
1724943310000|2024-08-29 14:55:10|330.07|328.07|329.99|327.99|330.1|328.1|329.98|327.98|6
1724943320000|2024-08-29 14:55:20|330|328|330.03|328.03|330.12|328.12|330|328|14
1724943330000|2024-08-29 14:55:30|330.04|328.04|330.01|328.01|330.04|328.04|330.01|328.01|5
1724943340000|2024-08-29 14:55:40|329.97|327.97|330.02|328.02|330.02|328.02|329.97|327.97|5
1724943350000|2024-08-29 14:55:50|330.03|328.03|329.97|327.97|330.03|328.03|329.97|327.97|8
1724943360000|2024-08-29 14:56:00|330|328|329.96|327.96|330.01|328.01|329.96|327.96|18
1724943370000|2024-08-29 14:56:10|329.97|327.97|329.91|327.91|329.97|327.97|329.91|327.91|7
1724943380000|2024-08-29 14:56:20|329.83|327.83|329.79|327.79|329.85|327.85|329.79|327.79|8
1724943390000|2024-08-29 14:56:30|329.78|327.78|329.74|327.74|329.78|327.78|329.74|327.74|7
1724943400000|2024-08-29 14:56:40|329.75|327.75|329.68|327.68|329.75|327.75|329.68|327.68|6
1724943410000|2024-08-29 14:56:50|329.69|327.69|329.76|327.76|329.76|327.76|329.69|327.69|14
1724943420000|2024-08-29 14:57:00|329.75|327.75|329.58|327.58|329.77|327.77|329.56|327.56|20
1724943430000|2024-08-29 14:57:10|329.57|327.57|329.63|327.63|329.66|327.66|329.57|327.57|17
1724943440000|2024-08-29 14:57:20|329.64|327.64|329.67|327.67|329.7|327.7|329.64|327.64|23
1724943450000|2024-08-29 14:57:30|329.68|327.68|329.66|327.66|329.68|327.68|329.65|327.65|9
1724943460000|2024-08-29 14:57:40|329.65|327.65|329.66|327.66|329.66|327.66|329.65|327.65|2
1724943470000|2024-08-29 14:57:50|329.72|327.72|329.7|327.7|329.72|327.72|329.7|327.7|8
1724943480000|2024-08-29 14:58:00|329.71|327.71|329.79|327.79|329.79|327.79|329.7|327.7|16
1724943490000|2024-08-29 14:58:10|329.8|327.8|329.77|327.77|329.8|327.8|329.77|327.77|8
1724943500000|2024-08-29 14:58:20|329.76|327.76|329.88|327.88|329.9|327.9|329.76|327.76|12
1724943510000|2024-08-29 14:58:30|329.87|327.87|329.86|327.86|329.87|327.87|329.85|327.85|14
1724943520000|2024-08-29 14:58:40|329.91|327.91|329.96|327.96|329.96|327.96|329.87|327.87|15
1724943530000|2024-08-29 14:58:50|329.97|327.97|329.99|327.99|330.08|328.08|329.96|327.96|12
1724943540000|2024-08-29 14:59:00|330|328|329.95|327.95|330|328|329.95|327.95|6
1724943550000|2024-08-29 14:59:10|329.94|327.94|329.86|327.86|329.94|327.94|329.82|327.82|7
1724943560000|2024-08-29 14:59:20|329.85|327.85|329.85|327.85|329.85|327.85|329.84|327.84|11
1724943570000|2024-08-29 14:59:30|329.84|327.84|329.81|327.81|329.85|327.85|329.79|327.79|13
1724943580000|2024-08-29 14:59:40|329.79|327.79|329.85|327.85|329.85|327.85|329.79|327.79|9
1724943590000|2024-08-29 14:59:50|329.84|327.84|329.84|327.84|329.91|327.91|329.82|327.82|16
1724943600000|2024-08-29 15:00:00|329.85|327.85|329.9|327.9|329.9|327.9|329.84|327.84|9
1724943610000|2024-08-29 15:00:10|329.89|327.89|329.87|327.87|329.89|327.89|329.87|327.87|3
1724943620000|2024-08-29 15:00:20|329.85|327.85|329.87|327.87|329.87|327.87|329.84|327.84|5
1724943640000|2024-08-29 15:00:40|329.86|327.86|329.83|327.83|329.87|327.87|329.83|327.83|7
1724943650000|2024-08-29 15:00:50|329.84|327.84|329.87|327.87|329.87|327.87|329.84|327.84|2
1724943670000|2024-08-29 15:01:10|329.86|327.86|329.86|327.86|329.86|327.86|329.86|327.86|1
1724943680000|2024-08-29 15:01:20|329.85|327.85|329.74|327.74|329.85|327.85|329.73|327.73|6
1724943690000|2024-08-29 15:01:30|329.72|327.72|329.74|327.74|329.74|327.74|329.71|327.71|5
1724943700000|2024-08-29 15:01:40|329.73|327.73|329.73|327.73|329.73|327.73|329.73|327.73|1
1724943710000|2024-08-29 15:01:50|329.72|327.72|329.72|327.72|329.72|327.72|329.71|327.71|3
1724943730000|2024-08-29 15:02:10|329.74|327.74|329.75|327.75|329.75|327.75|329.74|327.74|2
1724943740000|2024-08-29 15:02:20|329.8|327.8|329.89|327.89|329.89|327.89|329.8|327.8|3
1724943750000|2024-08-29 15:02:30|329.9|327.9|329.9|327.9|329.9|327.9|329.9|327.9|1
1724943760000|2024-08-29 15:02:40|329.94|327.94|330.12|328.12|330.12|328.12|329.94|327.94|5
1724943770000|2024-08-29 15:02:50|330.13|328.13|330.17|328.17|330.17|328.17|330.13|328.13|2
1724943780000|2024-08-29 15:03:00|330.18|328.18|330.23|328.23|330.23|328.23|330.18|328.18|5
1724943790000|2024-08-29 15:03:10|330.25|328.25|330.25|328.25|330.25|328.25|330.25|328.25|1
1724943800000|2024-08-29 15:03:20|330.3|328.3|330.3|328.3|330.31|328.31|330.3|328.3|3
1724943810000|2024-08-29 15:03:30|330.29|328.29|330.31|328.31|330.31|328.31|330.29|328.29|3
1724943820000|2024-08-29 15:03:40|330.32|328.32|330.31|328.31|330.32|328.32|330.3|328.3|4
1724943830000|2024-08-29 15:03:50|330.32|328.32|330.32|328.32|330.32|328.32|330.32|328.32|1
1724943840000|2024-08-29 15:04:00|330.33|328.33|330.36|328.36|330.36|328.36|330.33|328.33|3
1724943850000|2024-08-29 15:04:10|330.38|328.38|330.38|328.38|330.43|328.43|330.36|328.36|7
1724943860000|2024-08-29 15:04:20|330.36|328.36|330.4|328.4|330.4|328.4|330.36|328.36|5
1724943870000|2024-08-29 15:04:30|330.41|328.41|330.39|328.39|330.42|328.42|330.39|328.39|7
1724943880000|2024-08-29 15:04:40|330.38|328.38|330.39|328.39|330.42|328.42|330.38|328.38|8
1724943890000|2024-08-29 15:04:50|330.38|328.38|330.41|328.41|330.41|328.41|330.38|328.38|4
1724943900000|2024-08-29 15:05:00|330.42|328.42|330.63|328.63|330.63|328.63|330.42|328.42|6
1724943910000|2024-08-29 15:05:10|330.62|328.62|330.62|328.62|330.62|328.62|330.62|328.62|1
1724943920000|2024-08-29 15:05:20|330.61|328.61|330.62|328.62|330.62|328.62|330.61|328.61|2
1724943930000|2024-08-29 15:05:30|330.58|328.58|330.55|328.55|330.58|328.58|330.55|328.55|2
1724943970000|2024-08-29 15:06:10|330.59|328.59|330.62|328.62|330.64|328.64|330.59|328.59|6
1724943980000|2024-08-29 15:06:20|330.63|328.63|330.63|328.63|330.63|328.63|330.63|328.63|1
1724943990000|2024-08-29 15:06:30|330.62|328.62|330.59|328.59|330.62|328.62|330.58|328.58|6
1724944000000|2024-08-29 15:06:40|330.58|328.58|330.55|328.55|330.6|328.6|330.55|328.55|9
1724944010000|2024-08-29 15:06:50|330.54|328.54|330.64|328.64|330.64|328.64|330.54|328.54|4
1724944020000|2024-08-29 15:07:00|330.62|328.62|330.59|328.59|330.62|328.62|330.55|328.55|13
1724944030000|2024-08-29 15:07:10|330.6|328.6|330.7|328.7|330.71|328.71|330.59|328.59|9
1724944040000|2024-08-29 15:07:20|330.69|328.69|330.61|328.61|330.69|328.69|330.59|328.59|12
1724944050000|2024-08-29 15:07:30|330.65|328.65|330.67|328.67|330.67|328.67|330.63|328.63|7
1724944070000|2024-08-29 15:07:50|330.66|328.66|330.57|328.57|330.66|328.66|330.57|328.57|4
1724944080000|2024-08-29 15:08:00|330.56|328.56|330.56|328.56|330.56|328.56|330.55|328.55|3
1724944090000|2024-08-29 15:08:10|330.58|328.58|330.63|328.63|330.63|328.63|330.58|328.58|6
1724944100000|2024-08-29 15:08:20|330.64|328.64|330.64|328.64|330.64|328.64|330.64|328.64|1
1724944120000|2024-08-29 15:08:40|330.62|328.62|330.62|328.62|330.62|328.62|330.59|328.59|5
1724944200000|2024-08-29 15:10:00|330.66|328.66|330.73|328.73|330.75|328.75|330.66|328.66|5
1724944210000|2024-08-29 15:10:10|330.72|328.72|330.67|328.67|330.72|328.72|330.67|328.67|2
1724944220000|2024-08-29 15:10:20|330.66|328.66|330.66|328.66|330.66|328.66|330.66|328.66|1
1724944240000|2024-08-29 15:10:40|330.69|328.69|330.71|328.71|330.72|328.72|330.69|328.69|3
1724944250000|2024-08-29 15:10:50|330.72|328.72|330.72|328.72|330.72|328.72|330.72|328.72|1
1724944260000|2024-08-29 15:11:00|330.73|328.73|330.87|328.87|330.87|328.87|330.73|328.73|6
1724944280000|2024-08-29 15:11:20|330.85|328.85|330.7|328.7|330.87|328.87|330.7|328.7|8
1724944300000|2024-08-29 15:11:40|330.72|328.72|330.74|328.74|330.74|328.74|330.72|328.72|2
1724944340000|2024-08-29 15:12:20|330.75|328.75|330.75|328.75|330.78|328.78|330.75|328.75|6
1724944350000|2024-08-29 15:12:30|330.77|328.77|330.92|328.92|330.93|328.93|330.77|328.77|8
1724944360000|2024-08-29 15:12:40|330.91|328.91|330.92|328.92|330.92|328.92|330.91|328.91|2
1724944370000|2024-08-29 15:12:50|330.91|328.91|330.92|328.92|330.92|328.92|330.91|328.91|2
1724944380000|2024-08-29 15:13:00|330.93|328.93|330.96|328.96|330.96|328.96|330.92|328.92|4
1724944430000|2024-08-29 15:13:50|330.98|328.98|331.22|329.22|331.23|329.23|330.98|328.98|4
1724944440000|2024-08-29 15:14:00|331.25|329.25|331.26|329.26|331.26|329.26|331.25|329.25|2
1724944450000|2024-08-29 15:14:10|331.28|329.28|331.25|329.25|331.28|329.28|331.25|329.25|6
1724944460000|2024-08-29 15:14:20|331.23|329.23|331.17|329.17|331.23|329.23|331.17|329.17|3
1724944470000|2024-08-29 15:14:30|331.16|329.16|331|329|331.16|329.16|330.99|328.99|10
1724944490000|2024-08-29 15:14:50|331.04|329.04|331.06|329.06|331.08|329.08|331.01|329.01|14
1724944500000|2024-08-29 15:15:00|331.07|329.07|331.08|329.08|331.12|329.12|331.05|329.05|10
1724944510000|2024-08-29 15:15:10|331.11|329.11|331.2|329.2|331.22|329.22|331.11|329.11|20
1724944520000|2024-08-29 15:15:20|331.19|329.19|331.21|329.21|331.21|329.21|331.18|329.18|10
1724944530000|2024-08-29 15:15:30|331.2|329.2|331.3|329.3|331.32|329.32|331.19|329.19|18
1724944540000|2024-08-29 15:15:40|331.25|329.25|331.34|329.34|331.34|329.34|331.23|329.23|24
1724944550000|2024-08-29 15:15:50|331.33|329.33|331.29|329.29|331.33|329.33|331.29|329.29|8
1724944560000|2024-08-29 15:16:00|331.28|329.28|331.69|329.69|331.71|329.71|331.28|329.28|20
1724944570000|2024-08-29 15:16:10|331.71|329.71|331.75|329.75|331.75|329.75|331.69|329.69|7
1724944580000|2024-08-29 15:16:20|331.77|329.77|331.81|329.81|331.81|329.81|331.77|329.77|11
1724944600000|2024-08-29 15:16:40|331.79|329.79|331.66|329.66|331.79|329.79|331.65|329.65|13
1724944610000|2024-08-29 15:16:50|331.65|329.65|331.76|329.76|331.77|329.77|331.64|329.64|8
1724944620000|2024-08-29 15:17:00|331.72|329.72|331.68|329.68|331.77|329.77|331.62|329.62|23
1724944630000|2024-08-29 15:17:10|331.69|329.69|331.61|329.61|331.7|329.7|331.61|329.61|11
1724944640000|2024-08-29 15:17:20|331.59|329.59|331.69|329.69|331.69|329.69|331.59|329.59|9
1724944650000|2024-08-29 15:17:30|331.68|329.68|331.61|329.61|331.68|329.68|331.59|329.59|14
1724944660000|2024-08-29 15:17:40|331.59|329.59|331.51|329.51|331.59|329.59|331.51|329.51|12
1724944670000|2024-08-29 15:17:50|331.46|329.46|331.49|329.49|331.49|329.49|331.45|329.45|17
1724944680000|2024-08-29 15:18:00|331.46|329.46|331.43|329.43|331.54|329.54|331.4|329.4|22
1724944690000|2024-08-29 15:18:10|331.44|329.44|331.31|329.31|331.48|329.48|331.31|329.31|15
1724944700000|2024-08-29 15:18:20|331.33|329.33|331.2|329.2|331.33|329.33|331.2|329.2|12
1724944710000|2024-08-29 15:18:30|331.19|329.19|331.05|329.05|331.19|329.19|331.05|329.05|8
1724944720000|2024-08-29 15:18:40|331.04|329.04|330.83|328.83|331.05|329.05|330.77|328.77|14
1724944730000|2024-08-29 15:18:50|330.84|328.84|330.88|328.88|330.88|328.88|330.82|328.82|14
1724944740000|2024-08-29 15:19:00|330.9|328.9|330.74|328.74|330.9|328.9|330.74|328.74|13
1724944760000|2024-08-29 15:19:20|330.77|328.77|330.88|328.88|330.89|328.89|330.77|328.77|4
1724944770000|2024-08-29 15:19:30|330.87|328.87|330.84|328.84|330.87|328.87|330.83|328.83|4
1724944780000|2024-08-29 15:19:40|330.83|328.83|330.84|328.84|330.87|328.87|330.83|328.83|14
1724944790000|2024-08-29 15:19:50|330.78|328.78|330.76|328.76|330.78|328.78|330.76|328.76|2
1724944800000|2024-08-29 15:20:00|330.73|328.73|330.71|328.71|330.74|328.74|330.7|328.7|7
1724944810000|2024-08-29 15:20:10|330.73|328.73|330.71|328.71|330.73|328.73|330.71|328.71|2
1724944830000|2024-08-29 15:20:30|330.68|328.68|330.68|328.68|330.69|328.69|330.6|328.6|11
1724944840000|2024-08-29 15:20:40|330.7|328.7|330.69|328.69|330.7|328.7|330.68|328.68|10
1724944850000|2024-08-29 15:20:50|330.67|328.67|330.73|328.73|330.75|328.75|330.67|328.67|9
1724944860000|2024-08-29 15:21:00|330.71|328.71|330.65|328.65|330.71|328.71|330.65|328.65|7
1724944870000|2024-08-29 15:21:10|330.64|328.64|330.5|328.5|330.64|328.64|330.5|328.5|6
1724944880000|2024-08-29 15:21:20|330.48|328.48|330.5|328.5|330.5|328.5|330.48|328.48|2
1724944890000|2024-08-29 15:21:30|330.48|328.48|330.54|328.54|330.55|328.55|330.48|328.48|8
1724944900000|2024-08-29 15:21:40|330.53|328.53|330.52|328.52|330.54|328.54|330.51|328.51|8
1724944910000|2024-08-29 15:21:50|330.53|328.53|330.48|328.48|330.54|328.54|330.48|328.48|9
1724944920000|2024-08-29 15:22:00|330.47|328.47|330.3|328.3|330.49|328.49|330.3|328.3|10
1724944930000|2024-08-29 15:22:10|330.32|328.32|330.33|328.33|330.39|328.39|330.32|328.32|15
1724944940000|2024-08-29 15:22:20|330.31|328.31|330.32|328.32|330.32|328.32|330.31|328.31|2
1724944950000|2024-08-29 15:22:30|330.31|328.31|330.31|328.31|330.32|328.32|330.31|328.31|3
1724944960000|2024-08-29 15:22:40|330.29|328.29|330.31|328.31|330.31|328.31|330.29|328.29|2
1724944970000|2024-08-29 15:22:50|330.29|328.29|330.19|328.19|330.31|328.31|330.15|328.15|13
1724944980000|2024-08-29 15:23:00|330.18|328.18|330.2|328.2|330.22|328.22|330.15|328.15|19
1724944990000|2024-08-29 15:23:10|330.21|328.21|330.29|328.29|330.31|328.31|330.19|328.19|12
1724945000000|2024-08-29 15:23:20|330.3|328.3|330.24|328.24|330.3|328.3|330.24|328.24|8
1724945010000|2024-08-29 15:23:30|330.25|328.25|330.28|328.28|330.29|328.29|330.25|328.25|14
1724945020000|2024-08-29 15:23:40|330.29|328.29|330.24|328.24|330.3|328.3|330.23|328.23|25
1724945030000|2024-08-29 15:23:50|330.25|328.25|330.3|328.3|330.3|328.3|330.25|328.25|5
1724945040000|2024-08-29 15:24:00|330.33|328.33|330.46|328.46|330.46|328.46|330.33|328.33|4
1724945050000|2024-08-29 15:24:10|330.47|328.47|330.46|328.46|330.47|328.47|330.46|328.46|2
1724945060000|2024-08-29 15:24:20|330.48|328.48|330.52|328.52|330.56|328.56|330.48|328.48|15
1724945100000|2024-08-29 15:25:00|330.56|328.56|330.74|328.74|330.74|328.74|330.56|328.56|9
1724945110000|2024-08-29 15:25:10|330.7|328.7|330.74|328.74|330.74|328.74|330.7|328.7|9
1724945130000|2024-08-29 15:25:30|330.73|328.73|330.78|328.78|330.78|328.78|330.73|328.73|7
1724945140000|2024-08-29 15:25:40|330.79|328.79|330.88|328.88|330.88|328.88|330.79|328.79|8
1724945150000|2024-08-29 15:25:50|330.87|328.87|330.83|328.83|330.88|328.88|330.82|328.82|7
1724945160000|2024-08-29 15:26:00|330.84|328.84|330.83|328.83|330.84|328.84|330.83|328.83|2
1724945190000|2024-08-29 15:26:30|330.88|328.88|330.93|328.93|330.95|328.95|330.88|328.88|3
1724945210000|2024-08-29 15:26:50|330.92|328.92|330.9|328.9|330.92|328.92|330.85|328.85|10
1724945220000|2024-08-29 15:27:00|330.94|328.94|330.94|328.94|330.94|328.94|330.94|328.94|1
1724945230000|2024-08-29 15:27:10|330.97|328.97|330.99|328.99|331.02|329.02|330.95|328.95|17
1724945240000|2024-08-29 15:27:20|330.98|328.98|330.98|328.98|330.99|328.99|330.96|328.96|16
1724945250000|2024-08-29 15:27:30|330.97|328.97|331.07|329.07|331.08|329.08|330.97|328.97|6
1724945260000|2024-08-29 15:27:40|331.06|329.06|331.06|329.06|331.07|329.07|331.06|329.06|3
1724945270000|2024-08-29 15:27:50|331.08|329.08|331.06|329.06|331.08|329.08|331.06|329.06|3
1724945300000|2024-08-29 15:28:20|331.03|329.03|331.02|329.02|331.03|329.03|330.98|328.98|7
1724945310000|2024-08-29 15:28:30|331.01|329.01|331.08|329.08|331.08|329.08|331.01|329.01|8
1724945320000|2024-08-29 15:28:40|331.06|329.06|331.06|329.06|331.07|329.07|331.03|329.03|6
1724945330000|2024-08-29 15:28:50|331.03|329.03|330.86|328.86|331.03|329.03|330.82|328.82|10
1724945340000|2024-08-29 15:29:00|330.84|328.84|330.88|328.88|330.89|328.89|330.84|328.84|8
1724945350000|2024-08-29 15:29:10|330.94|328.94|331|329|331|329|330.94|328.94|7
1724945360000|2024-08-29 15:29:20|331.01|329.01|330.98|328.98|331.01|329.01|330.98|328.98|3
1724945370000|2024-08-29 15:29:30|330.99|328.99|330.98|328.98|330.99|328.99|330.98|328.98|2
1724945410000|2024-08-29 15:30:10|330.93|328.93|330.87|328.87|330.93|328.93|330.84|328.84|6
1724945420000|2024-08-29 15:30:20|330.9|328.9|330.89|328.89|330.9|328.9|330.85|328.85|8
1724945430000|2024-08-29 15:30:30|330.88|328.88|330.9|328.9|330.91|328.91|330.88|328.88|7
1724945440000|2024-08-29 15:30:40|330.91|328.91|330.92|328.92|330.94|328.94|330.89|328.89|14
1724945450000|2024-08-29 15:30:50|330.91|328.91|330.99|328.99|331|329|330.89|328.89|13
1724945460000|2024-08-29 15:31:00|330.98|328.98|330.95|328.95|331.01|329.01|330.91|328.91|19
1724945470000|2024-08-29 15:31:10|330.94|328.94|331.14|329.14|331.24|329.24|330.94|328.94|20
1724945480000|2024-08-29 15:31:20|331.12|329.12|331.31|329.31|331.31|329.31|331.12|329.12|20
1724945490000|2024-08-29 15:31:30|331.33|329.33|331.31|329.31|331.34|329.34|331.29|329.29|7
1724945500000|2024-08-29 15:31:40|331.3|329.3|331.26|329.26|331.33|329.33|331.26|329.26|12
1724945510000|2024-08-29 15:31:50|331.28|329.28|331.28|329.28|331.29|329.29|331.28|329.28|3
1724945520000|2024-08-29 15:32:00|331.27|329.27|331.1|329.1|331.27|329.27|331.1|329.1|13
1724945530000|2024-08-29 15:32:10|331.11|329.11|331.14|329.14|331.14|329.14|331.1|329.1|17
1724945540000|2024-08-29 15:32:20|331.13|329.13|331.21|329.21|331.24|329.24|331.12|329.12|18
1724945550000|2024-08-29 15:32:30|331.2|329.2|331.26|329.26|331.26|329.26|331.2|329.2|10
1724945560000|2024-08-29 15:32:40|331.27|329.27|331.3|329.3|331.31|329.31|331.27|329.27|14
1724945570000|2024-08-29 15:32:50|331.29|329.29|331.35|329.35|331.35|329.35|331.29|329.29|11
1724945580000|2024-08-29 15:33:00|331.36|329.36|331.4|329.4|331.42|329.42|331.36|329.36|13
1724945590000|2024-08-29 15:33:10|331.41|329.41|331.42|329.42|331.48|329.48|331.4|329.4|11
1724945600000|2024-08-29 15:33:20|331.44|329.44|331.54|329.54|331.57|329.57|331.42|329.42|6
1724945610000|2024-08-29 15:33:30|331.55|329.55|331.55|329.55|331.58|329.58|331.55|329.55|3
1724945620000|2024-08-29 15:33:40|331.56|329.56|331.54|329.54|331.62|329.62|331.54|329.54|15
1724945630000|2024-08-29 15:33:50|331.55|329.55|331.56|329.56|331.56|329.56|331.52|329.52|5
1724945640000|2024-08-29 15:34:00|331.53|329.53|331.8|329.8|331.8|329.8|331.49|329.49|11
1724945650000|2024-08-29 15:34:10|331.81|329.81|331.88|329.88|331.88|329.88|331.81|329.81|14
1724945660000|2024-08-29 15:34:20|331.86|329.86|331.81|329.81|331.86|329.86|331.8|329.8|5
1724945670000|2024-08-29 15:34:30|331.82|329.82|331.81|329.81|331.82|329.82|331.81|329.81|2
1724945680000|2024-08-29 15:34:40|331.8|329.8|331.77|329.77|331.8|329.8|331.77|329.77|4
1724945690000|2024-08-29 15:34:50|331.8|329.8|331.75|329.75|331.8|329.8|331.75|329.75|6
1724945700000|2024-08-29 15:35:00|331.77|329.77|331.8|329.8|331.8|329.8|331.76|329.76|5
1724945710000|2024-08-29 15:35:10|331.78|329.78|331.8|329.8|331.8|329.8|331.78|329.78|2
1724945720000|2024-08-29 15:35:20|331.79|329.79|331.77|329.77|331.8|329.8|331.77|329.77|3
1724945730000|2024-08-29 15:35:30|331.75|329.75|331.69|329.69|331.75|329.75|331.69|329.69|5
1724945740000|2024-08-29 15:35:40|331.7|329.7|331.71|329.71|331.71|329.71|331.7|329.7|4
1724945750000|2024-08-29 15:35:50|331.74|329.74|331.74|329.74|331.74|329.74|331.74|329.74|1
1724945770000|2024-08-29 15:36:10|331.72|329.72|331.57|329.57|331.72|329.72|331.52|329.52|8
1724945780000|2024-08-29 15:36:20|331.55|329.55|331.68|329.68|331.75|329.75|331.55|329.55|20
1724945790000|2024-08-29 15:36:30|331.63|329.63|331.63|329.63|331.63|329.63|331.63|329.63|1
1724945800000|2024-08-29 15:36:40|331.64|329.64|331.58|329.58|331.64|329.64|331.58|329.58|14
1724945810000|2024-08-29 15:36:50|331.61|329.61|331.66|329.66|331.72|329.72|331.58|329.58|16
1724945820000|2024-08-29 15:37:00|331.63|329.63|331.47|329.47|331.64|329.64|331.47|329.47|13
1724945830000|2024-08-29 15:37:10|331.46|329.46|331.24|329.24|331.46|329.46|331.24|329.24|11
1724945840000|2024-08-29 15:37:20|331.23|329.23|331.33|329.33|331.33|329.33|331.2|329.2|20
1724945850000|2024-08-29 15:37:30|331.42|329.42|331.37|329.37|331.46|329.46|331.35|329.35|13
1724945860000|2024-08-29 15:37:40|331.36|329.36|331.35|329.35|331.38|329.38|331.32|329.32|11
1724945870000|2024-08-29 15:37:50|331.36|329.36|331.35|329.35|331.38|329.38|331.34|329.34|12
1724945880000|2024-08-29 15:38:00|331.36|329.36|331.4|329.4|331.44|329.44|331.36|329.36|12
1724945890000|2024-08-29 15:38:10|331.41|329.41|331.37|329.37|331.41|329.41|331.36|329.36|13
1724945900000|2024-08-29 15:38:20|331.39|329.39|331.43|329.43|331.47|329.47|331.38|329.38|9
1724945910000|2024-08-29 15:38:30|331.45|329.45|331.42|329.42|331.46|329.46|331.42|329.42|8
1724945920000|2024-08-29 15:38:40|331.41|329.41|331.33|329.33|331.41|329.41|331.33|329.33|3
1724945930000|2024-08-29 15:38:50|331.34|329.34|331.39|329.39|331.4|329.4|331.33|329.33|10
1724945940000|2024-08-29 15:39:00|331.4|329.4|331.45|329.45|331.47|329.47|331.4|329.4|8
1724945950000|2024-08-29 15:39:10|331.44|329.44|331.48|329.48|331.49|329.49|331.44|329.44|6
1724945960000|2024-08-29 15:39:20|331.5|329.5|331.51|329.51|331.54|329.54|331.5|329.5|14
1724945970000|2024-08-29 15:39:30|331.52|329.52|331.55|329.55|331.57|329.57|331.52|329.52|8
1724945980000|2024-08-29 15:39:40|331.56|329.56|331.55|329.55|331.56|329.56|331.55|329.55|2
1724945990000|2024-08-29 15:39:50|331.54|329.54|331.54|329.54|331.55|329.55|331.54|329.54|3
1724946000000|2024-08-29 15:40:00|331.53|329.53|331.46|329.46|331.53|329.53|331.43|329.43|9
1724946010000|2024-08-29 15:40:10|331.44|329.44|331.45|329.45|331.47|329.47|331.44|329.44|16
1724946020000|2024-08-29 15:40:20|331.44|329.44|331.43|329.43|331.44|329.44|331.43|329.43|2
1724946030000|2024-08-29 15:40:30|331.42|329.42|331.44|329.44|331.45|329.45|331.4|329.4|5
1724946040000|2024-08-29 15:40:40|331.43|329.43|331.45|329.45|331.46|329.46|331.43|329.43|6
1724946050000|2024-08-29 15:40:50|331.44|329.44|331.45|329.45|331.45|329.45|331.44|329.44|8
1724946060000|2024-08-29 15:41:00|331.37|329.37|331.34|329.34|331.37|329.37|331.34|329.34|4
1724946070000|2024-08-29 15:41:10|331.32|329.32|331.32|329.32|331.33|329.33|331.32|329.32|5
1724946080000|2024-08-29 15:41:20|331.26|329.26|331.25|329.25|331.27|329.27|331.25|329.25|3
1724946090000|2024-08-29 15:41:30|331.21|329.21|331.06|329.06|331.21|329.21|331.06|329.06|8
1724946100000|2024-08-29 15:41:40|331.05|329.05|330.95|328.95|331.06|329.06|330.93|328.93|25
1724946110000|2024-08-29 15:41:50|330.94|328.94|330.86|328.86|330.97|328.97|330.86|328.86|12
1724946120000|2024-08-29 15:42:00|330.85|328.85|330.81|328.81|330.85|328.85|330.81|328.81|5
1724946130000|2024-08-29 15:42:10|330.82|328.82|330.84|328.84|330.94|328.94|330.82|328.82|7
1724946140000|2024-08-29 15:42:20|330.83|328.83|330.85|328.85|330.9|328.9|330.82|328.82|14
1724946150000|2024-08-29 15:42:30|330.84|328.84|330.83|328.83|330.87|328.87|330.83|328.83|8
1724946160000|2024-08-29 15:42:40|330.84|328.84|330.9|328.9|330.9|328.9|330.83|328.83|16
1724946170000|2024-08-29 15:42:50|330.91|328.91|330.98|328.98|330.98|328.98|330.89|328.89|8
1724946180000|2024-08-29 15:43:00|330.93|328.93|330.92|328.92|330.93|328.93|330.92|328.92|4
1724946190000|2024-08-29 15:43:10|330.93|328.93|330.91|328.91|330.93|328.93|330.89|328.89|7
1724946200000|2024-08-29 15:43:20|330.92|328.92|330.91|328.91|330.92|328.92|330.91|328.91|2
1724946210000|2024-08-29 15:43:30|330.84|328.84|330.65|328.65|330.84|328.84|330.64|328.64|8
1724946220000|2024-08-29 15:43:40|330.64|328.64|330.56|328.56|330.64|328.64|330.56|328.56|5
1724946230000|2024-08-29 15:43:50|330.54|328.54|330.46|328.46|330.54|328.54|330.45|328.45|6
1724946240000|2024-08-29 15:44:00|330.45|328.45|330.44|328.44|330.45|328.45|330.44|328.44|2
1724946250000|2024-08-29 15:44:10|330.43|328.43|330.21|328.21|330.43|328.43|330.21|328.21|15
1724946260000|2024-08-29 15:44:20|330.2|328.2|330.17|328.17|330.2|328.2|330.17|328.17|6
1724946270000|2024-08-29 15:44:30|330.11|328.11|330.12|328.12|330.13|328.13|330.11|328.11|4
1724946280000|2024-08-29 15:44:40|330.13|328.13|330.11|328.11|330.16|328.16|330.11|328.11|8
1724946290000|2024-08-29 15:44:50|330.09|328.09|330.01|328.01|330.09|328.09|330.01|328.01|7
1724946300000|2024-08-29 15:45:00|330.02|328.02|330.15|328.15|330.16|328.16|330.02|328.02|17
1724946310000|2024-08-29 15:45:10|330.14|328.14|330.09|328.09|330.14|328.14|330.09|328.09|6
1724946320000|2024-08-29 15:45:20|330.08|328.08|330.08|328.08|330.08|328.08|330.07|328.07|3
1724946330000|2024-08-29 15:45:30|330.07|328.07|329.95|327.95|330.07|328.07|329.95|327.95|15
1724946340000|2024-08-29 15:45:40|329.94|327.94|329.9|327.9|329.94|327.94|329.9|327.9|5
1724946350000|2024-08-29 15:45:50|329.86|327.86|329.95|327.95|329.95|327.95|329.84|327.84|9
1724946360000|2024-08-29 15:46:00|329.94|327.94|329.88|327.88|329.94|327.94|329.86|327.86|15
1724946370000|2024-08-29 15:46:10|329.87|327.87|329.77|327.77|329.87|327.87|329.76|327.76|11
1724946380000|2024-08-29 15:46:20|329.76|327.76|329.76|327.76|329.76|327.76|329.74|327.74|15
1724946390000|2024-08-29 15:46:30|329.75|327.75|329.79|327.79|329.79|327.79|329.75|327.75|7
1724946400000|2024-08-29 15:46:40|329.8|327.8|329.82|327.82|329.85|327.85|329.8|327.8|10
1724946410000|2024-08-29 15:46:50|329.81|327.81|329.75|327.75|329.81|327.81|329.74|327.74|5
1724946420000|2024-08-29 15:47:00|329.76|327.76|329.74|327.74|329.76|327.76|329.74|327.74|9
1724946430000|2024-08-29 15:47:10|329.7|327.7|329.73|327.73|329.74|327.74|329.7|327.7|15
1724946440000|2024-08-29 15:47:20|329.74|327.74|329.87|327.87|329.91|327.91|329.7|327.7|10
1724946450000|2024-08-29 15:47:30|329.86|327.86|329.87|327.87|329.87|327.87|329.86|327.86|4
1724946460000|2024-08-29 15:47:40|329.9|327.9|330.1|328.1|330.13|328.13|329.9|327.9|6
1724946480000|2024-08-29 15:48:00|330.12|328.12|330.44|328.44|330.47|328.47|330.12|328.12|11
1724946490000|2024-08-29 15:48:10|330.42|328.42|330.42|328.42|330.42|328.42|330.42|328.42|1
1724946500000|2024-08-29 15:48:20|330.39|328.39|330.2|328.2|330.39|328.39|330.2|328.2|9
1724946510000|2024-08-29 15:48:30|330.19|328.19|330.24|328.24|330.24|328.24|330.19|328.19|12
1724946520000|2024-08-29 15:48:40|330.22|328.22|330.13|328.13|330.24|328.24|330.13|328.13|11
1724946540000|2024-08-29 15:49:00|330.14|328.14|330.38|328.38|330.38|328.38|330.14|328.14|7
1724946550000|2024-08-29 15:49:10|330.37|328.37|330.38|328.38|330.38|328.38|330.34|328.34|7
1724946560000|2024-08-29 15:49:20|330.43|328.43|330.5|328.5|330.5|328.5|330.43|328.43|2
1724946570000|2024-08-29 15:49:30|330.54|328.54|330.54|328.54|330.54|328.54|330.54|328.54|1
1724946600000|2024-08-29 15:50:00|330.55|328.55|330.54|328.54|330.56|328.56|330.54|328.54|4
1724946620000|2024-08-29 15:50:20|330.55|328.55|330.54|328.54|330.56|328.56|330.54|328.54|3
1724946630000|2024-08-29 15:50:30|330.55|328.55|330.68|328.68|330.69|328.69|330.54|328.54|7
1724946650000|2024-08-29 15:50:50|330.69|328.69|330.85|328.85|330.85|328.85|330.69|328.69|7
1724946670000|2024-08-29 15:51:10|330.86|328.86|330.87|328.87|330.88|328.88|330.86|328.86|4
1724946680000|2024-08-29 15:51:20|330.85|328.85|330.73|328.73|330.85|328.85|330.73|328.73|8
1724946690000|2024-08-29 15:51:30|330.75|328.75|330.66|328.66|330.75|328.75|330.66|328.66|7
1724946700000|2024-08-29 15:51:40|330.69|328.69|330.51|328.51|330.69|328.69|330.51|328.51|10
1724946720000|2024-08-29 15:52:00|330.5|328.5|330.5|328.5|330.5|328.5|330.5|328.5|1
1724946730000|2024-08-29 15:52:10|330.45|328.45|330.37|328.37|330.45|328.45|330.37|328.37|4
1724946740000|2024-08-29 15:52:20|330.41|328.41|330.21|328.21|330.41|328.41|330.21|328.21|7
1724946750000|2024-08-29 15:52:30|330.24|328.24|330.04|328.04|330.24|328.24|330.03|328.03|8
1724946760000|2024-08-29 15:52:40|330.03|328.03|329.94|327.94|330.03|328.03|329.94|327.94|4
1724946770000|2024-08-29 15:52:50|329.96|327.96|329.95|327.95|329.96|327.96|329.95|327.95|2
1724946780000|2024-08-29 15:53:00|330|328|330.02|328.02|330.04|328.04|330|328|7
1724946790000|2024-08-29 15:53:10|330|328|329.89|327.89|330.02|328.02|329.89|327.89|6
1724946800000|2024-08-29 15:53:20|329.88|327.88|329.86|327.86|329.89|327.89|329.86|327.86|5
1724946810000|2024-08-29 15:53:30|329.89|327.89|329.89|327.89|329.89|327.89|329.89|327.89|1
1724946820000|2024-08-29 15:53:40|329.88|327.88|329.77|327.77|329.89|327.89|329.77|327.77|9
1724946830000|2024-08-29 15:53:50|329.75|327.75|329.64|327.64|329.77|327.77|329.64|327.64|8
1724946840000|2024-08-29 15:54:00|329.6|327.6|329.51|327.51|329.64|327.64|329.51|327.51|11
1724946850000|2024-08-29 15:54:10|329.5|327.5|329.49|327.49|329.51|327.51|329.49|327.49|11
1724946860000|2024-08-29 15:54:20|329.47|327.47|329.4|327.4|329.47|327.47|329.38|327.38|19
1724946870000|2024-08-29 15:54:30|329.39|327.39|329.38|327.38|329.39|327.39|329.36|327.36|4
1724946880000|2024-08-29 15:54:40|329.36|327.36|329.38|327.38|329.38|327.38|329.32|327.32|7
1724946890000|2024-08-29 15:54:50|329.41|327.41|329.6|327.6|329.6|327.6|329.41|327.41|5
1724946900000|2024-08-29 15:55:00|329.65|327.65|329.63|327.63|329.65|327.65|329.63|327.63|2
1724946910000|2024-08-29 15:55:10|329.61|327.61|329.61|327.61|329.61|327.61|329.61|327.61|1
1724946920000|2024-08-29 15:55:20|329.6|327.6|329.65|327.65|329.65|327.65|329.57|327.57|9
1724946930000|2024-08-29 15:55:30|329.63|327.63|329.8|327.8|329.8|327.8|329.63|327.63|4
1724946940000|2024-08-29 15:55:40|329.79|327.79|329.8|327.8|329.8|327.8|329.79|327.79|2
1724946950000|2024-08-29 15:55:50|329.79|327.79|329.8|327.8|329.8|327.8|329.79|327.79|2
1724946960000|2024-08-29 15:56:00|329.79|327.79|329.79|327.79|329.79|327.79|329.79|327.79|1
1724946970000|2024-08-29 15:56:10|329.8|327.8|329.79|327.79|329.8|327.8|329.79|327.79|2
1724946980000|2024-08-29 15:56:20|329.8|327.8|329.8|327.8|329.8|327.8|329.8|327.8|1
1724946990000|2024-08-29 15:56:30|329.7|327.7|329.68|327.68|329.7|327.7|329.68|327.68|3
1724947020000|2024-08-29 15:57:00|329.69|327.69|329.68|327.68|329.69|327.69|329.66|327.66|6
1724947040000|2024-08-29 15:57:20|329.67|327.67|329.68|327.68|329.68|327.68|329.67|327.67|2
1724947050000|2024-08-29 15:57:30|329.74|327.74|329.81|327.81|329.83|327.83|329.74|327.74|8
1724947060000|2024-08-29 15:57:40|329.82|327.82|329.81|327.81|329.82|327.82|329.81|327.81|2
1724947080000|2024-08-29 15:58:00|329.85|327.85|329.82|327.82|329.85|327.85|329.82|327.82|4
1724947090000|2024-08-29 15:58:10|329.86|327.86|329.81|327.81|329.86|327.86|329.81|327.81|5
1724947110000|2024-08-29 15:58:30|329.85|327.85|329.83|327.83|329.85|327.85|329.83|327.83|2
1724947120000|2024-08-29 15:58:40|329.84|327.84|329.81|327.81|329.84|327.84|329.81|327.81|4
1724947130000|2024-08-29 15:58:50|329.82|327.82|329.84|327.84|329.86|327.86|329.82|327.82|5
1724947160000|2024-08-29 15:59:20|329.87|327.87|329.83|327.83|329.92|327.92|329.83|327.83|9
1724947170000|2024-08-29 15:59:30|329.84|327.84|329.95|327.95|329.97|327.97|329.84|327.84|9
1724947180000|2024-08-29 15:59:40|329.99|327.99|329.93|327.93|329.99|327.99|329.93|327.93|7
1724947190000|2024-08-29 15:59:50|329.95|327.95|329.9|327.9|329.95|327.95|329.9|327.9|4
1724947210000|2024-08-29 16:00:10|329.86|327.86|329.81|327.81|329.89|327.89|329.81|327.81|10
1724947220000|2024-08-29 16:00:20|329.85|327.85|329.83|327.83|329.85|327.85|329.82|327.82|4
1724947230000|2024-08-29 16:00:30|329.82|327.82|329.81|327.81|329.83|327.83|329.81|327.81|4
1724947250000|2024-08-29 16:00:50|329.82|327.82|329.83|327.83|329.83|327.83|329.82|327.82|2
1724947260000|2024-08-29 16:01:00|329.9|327.9|329.99|327.99|330.05|328.05|329.9|327.9|19
1724947270000|2024-08-29 16:01:10|330.01|328.01|330.01|328.01|330.01|328.01|329.97|327.97|8
1724947280000|2024-08-29 16:01:20|330|328|329.98|327.98|330.04|328.04|329.98|327.98|10
1724947290000|2024-08-29 16:01:30|329.99|327.99|330.04|328.04|330.06|328.06|329.99|327.99|5
1724947300000|2024-08-29 16:01:40|330.07|328.07|330.05|328.05|330.07|328.07|330.05|328.05|2
1724947310000|2024-08-29 16:01:50|330.12|328.12|330.15|328.15|330.15|328.15|330.12|328.12|3
1724947320000|2024-08-29 16:02:00|330.17|328.17|330.39|328.39|330.39|328.39|330.17|328.17|12
1724947350000|2024-08-29 16:02:30|330.3|328.3|330.22|328.22|330.3|328.3|330.22|328.22|2
1724947370000|2024-08-29 16:02:50|330.16|328.16|330.12|328.12|330.16|328.16|330.07|328.07|5
1724947380000|2024-08-29 16:03:00|330.13|328.13|330.17|328.17|330.17|328.17|330.13|328.13|4
1724947390000|2024-08-29 16:03:10|330.21|328.21|330.27|328.27|330.38|328.38|330.21|328.21|20
1724947400000|2024-08-29 16:03:20|330.19|328.19|330.14|328.14|330.19|328.19|330.14|328.14|2
1724947420000|2024-08-29 16:03:40|330.07|328.07|330.09|328.09|330.09|328.09|330.07|328.07|2
1724947440000|2024-08-29 16:04:00|330.1|328.1|330.22|328.22|330.26|328.26|330.1|328.1|17
1724947450000|2024-08-29 16:04:10|330.16|328.16|330.09|328.09|330.16|328.16|330.09|328.09|3
1724947470000|2024-08-29 16:04:30|330.05|328.05|330.06|328.06|330.07|328.07|330.05|328.05|7
1724947480000|2024-08-29 16:04:40|330.08|328.08|330.19|328.19|330.2|328.2|330.08|328.08|6
1724947520000|2024-08-29 16:05:20|330.26|328.26|330.26|328.26|330.26|328.26|330.19|328.19|17
1724947530000|2024-08-29 16:05:30|330.25|328.25|330.25|328.25|330.26|328.26|330.22|328.22|17
1724947540000|2024-08-29 16:05:40|330.26|328.26|330.39|328.39|330.39|328.39|330.26|328.26|8
1724947560000|2024-08-29 16:06:00|330.44|328.44|330.51|328.51|330.55|328.55|330.44|328.44|7
1724947580000|2024-08-29 16:06:20|330.48|328.48|330.45|328.45|330.48|328.48|330.45|328.45|2
1724947600000|2024-08-29 16:06:40|330.43|328.43|330.42|328.42|330.43|328.43|330.42|328.42|4
1724947620000|2024-08-29 16:07:00|330.43|328.43|330.58|328.58|330.58|328.58|330.43|328.43|3
1724947630000|2024-08-29 16:07:10|330.55|328.55|330.55|328.55|330.55|328.55|330.55|328.55|1
1724947640000|2024-08-29 16:07:20|330.56|328.56|330.55|328.55|330.56|328.56|330.55|328.55|2
1724947650000|2024-08-29 16:07:30|330.61|328.61|330.61|328.61|330.67|328.67|330.6|328.6|8
1724947660000|2024-08-29 16:07:40|330.6|328.6|330.64|328.64|330.64|328.64|330.6|328.6|6
1724947670000|2024-08-29 16:07:50|330.63|328.63|330.63|328.63|330.63|328.63|330.63|328.63|1
1724947680000|2024-08-29 16:08:00|330.57|328.57|330.52|328.52|330.57|328.57|330.52|328.52|2
1724947690000|2024-08-29 16:08:10|330.6|328.6|330.66|328.66|330.67|328.67|330.6|328.6|7
1724947700000|2024-08-29 16:08:20|330.68|328.68|330.72|328.72|330.8|328.8|330.68|328.68|8
1724947710000|2024-08-29 16:08:30|330.71|328.71|330.67|328.67|330.71|328.71|330.67|328.67|2
1724947720000|2024-08-29 16:08:40|330.73|328.73|330.72|328.72|330.73|328.73|330.72|328.72|2
1724947740000|2024-08-29 16:09:00|330.76|328.76|330.73|328.73|330.79|328.79|330.73|328.73|3
1724947750000|2024-08-29 16:09:10|330.72|328.72|330.72|328.72|330.74|328.74|330.72|328.72|10
1724947760000|2024-08-29 16:09:20|330.73|328.73|330.71|328.71|330.73|328.73|330.71|328.71|5
1724947790000|2024-08-29 16:09:50|330.66|328.66|330.61|328.61|330.66|328.66|330.61|328.61|2
1724947800000|2024-08-29 16:10:00|330.56|328.56|330.25|328.25|330.56|328.56|330.22|328.22|15
1724947810000|2024-08-29 16:10:10|330.22|328.22|330.22|328.22|330.26|328.26|330.22|328.22|4
1724947820000|2024-08-29 16:10:20|330.24|328.24|330.35|328.35|330.36|328.36|330.22|328.22|6
1724947830000|2024-08-29 16:10:30|330.42|328.42|330.44|328.44|330.44|328.44|330.42|328.42|3
1724947840000|2024-08-29 16:10:40|330.43|328.43|330.62|328.62|330.62|328.62|330.43|328.43|4
1724947850000|2024-08-29 16:10:50|330.61|328.61|330.61|328.61|330.61|328.61|330.61|328.61|1
1724947860000|2024-08-29 16:11:00|330.6|328.6|330.51|328.51|330.61|328.61|330.51|328.51|5
1724947900000|2024-08-29 16:11:40|330.48|328.48|330.46|328.46|330.48|328.48|330.46|328.46|2
1724947910000|2024-08-29 16:11:50|330.45|328.45|330.42|328.42|330.45|328.45|330.42|328.42|2
1724947920000|2024-08-29 16:12:00|330.45|328.45|330.39|328.39|330.45|328.45|330.39|328.39|5
1724947930000|2024-08-29 16:12:10|330.37|328.37|330.31|328.31|330.37|328.37|330.31|328.31|3
1724947940000|2024-08-29 16:12:20|330.26|328.26|330.29|328.29|330.3|328.3|330.26|328.26|3
1724947950000|2024-08-29 16:12:30|330.3|328.3|330.35|328.35|330.35|328.35|330.28|328.28|11
1724947960000|2024-08-29 16:12:40|330.34|328.34|330.33|328.33|330.35|328.35|330.32|328.32|8
1724947970000|2024-08-29 16:12:50|330.31|328.31|330.31|328.31|330.31|328.31|330.31|328.31|1
1724948100000|2024-08-29 16:15:00|330.35|328.35|330.32|328.32|330.35|328.35|330.32|328.32|2
1724948110000|2024-08-29 16:15:10|330.31|328.31|330.31|328.31|330.31|328.31|330.31|328.31|1
1724948130000|2024-08-29 16:15:30|330.33|328.33|330.33|328.33|330.33|328.33|330.33|328.33|1
1724948140000|2024-08-29 16:15:40|330.35|328.35|330.46|328.46|330.47|328.47|330.35|328.35|4
1724948150000|2024-08-29 16:15:50|330.45|328.45|330.41|328.41|330.45|328.45|330.41|328.41|4
1724948160000|2024-08-29 16:16:00|330.42|328.42|330.35|328.35|330.42|328.42|330.35|328.35|4
1724948170000|2024-08-29 16:16:10|330.19|328.19|330.02|328.02|330.19|328.19|330.02|328.02|4
1724948190000|2024-08-29 16:16:30|329.96|327.96|329.81|327.81|329.96|327.96|329.81|327.81|5
1724948200000|2024-08-29 16:16:40|329.8|327.8|329.8|327.8|329.81|327.81|329.79|327.79|5
1724948210000|2024-08-29 16:16:50|329.81|327.81|329.93|327.93|329.93|327.93|329.81|327.81|2
1724948250000|2024-08-29 16:17:30|329.96|327.96|329.97|327.97|329.99|327.99|329.95|327.95|6
1724948260000|2024-08-29 16:17:40|329.95|327.95|329.93|327.93|329.95|327.95|329.93|327.93|3
1724948280000|2024-08-29 16:18:00|329.94|327.94|329.93|327.93|330.02|328.02|329.93|327.93|6
1724948300000|2024-08-29 16:18:20|329.87|327.87|329.75|327.75|329.87|327.87|329.75|327.75|6
1724948320000|2024-08-29 16:18:40|329.73|327.73|329.61|327.61|329.73|327.73|329.61|327.61|9
1724948330000|2024-08-29 16:18:50|329.65|327.65|329.61|327.61|329.65|327.65|329.61|327.61|7
1724948340000|2024-08-29 16:19:00|329.6|327.6|329.57|327.57|329.6|327.6|329.57|327.57|9
1724948380000|2024-08-29 16:19:40|329.59|327.59|329.71|327.71|329.71|327.71|329.57|327.57|4
1724948400000|2024-08-29 16:20:00|329.75|327.75|329.71|327.71|329.75|327.75|329.71|327.71|3
1724948420000|2024-08-29 16:20:20|329.61|327.61|329.6|327.6|329.61|327.61|329.55|327.55|15
1724948430000|2024-08-29 16:20:30|329.55|327.55|329.51|327.51|329.55|327.55|329.51|327.51|4
1724948450000|2024-08-29 16:20:50|329.41|327.41|329.41|327.41|329.41|327.41|329.41|327.41|1
1724948460000|2024-08-29 16:21:00|329.35|327.35|329.3|327.3|329.35|327.35|329.3|327.3|3
1724948470000|2024-08-29 16:21:10|329.24|327.24|329.42|327.42|329.46|327.46|329.24|327.24|18
1724948480000|2024-08-29 16:21:20|329.41|327.41|329.38|327.38|329.42|327.42|329.38|327.38|9
1724948490000|2024-08-29 16:21:30|329.39|327.39|329.35|327.35|329.4|327.4|329.35|327.35|8
1724948500000|2024-08-29 16:21:40|329.28|327.28|329.23|327.23|329.28|327.28|329.23|327.23|2
1724948520000|2024-08-29 16:22:00|329.22|327.22|329.2|327.2|329.22|327.22|329.2|327.2|2
1724948530000|2024-08-29 16:22:10|329.15|327.15|329.16|327.16|329.17|327.17|329.09|327.09|8
1724948540000|2024-08-29 16:22:20|329.13|327.13|329.13|327.13|329.13|327.13|329.13|327.13|1
1724948550000|2024-08-29 16:22:30|329.14|327.14|329.13|327.13|329.14|327.14|329.13|327.13|2
1724948560000|2024-08-29 16:22:40|329.14|327.14|329.3|327.3|329.3|327.3|329.14|327.14|8
1724948570000|2024-08-29 16:22:50|329.32|327.32|329.33|327.33|329.33|327.33|329.32|327.32|2
1724948580000|2024-08-29 16:23:00|329.35|327.35|329.43|327.43|329.43|327.43|329.32|327.32|7
1724948590000|2024-08-29 16:23:10|329.46|327.46|329.46|327.46|329.46|327.46|329.46|327.46|1
1724948600000|2024-08-29 16:23:20|329.52|327.52|329.72|327.72|329.72|327.72|329.46|327.46|7
1724948610000|2024-08-29 16:23:30|329.71|327.71|329.7|327.7|329.71|327.71|329.7|327.7|2
1724948620000|2024-08-29 16:23:40|329.66|327.66|329.62|327.62|329.68|327.68|329.62|327.62|4
1724948630000|2024-08-29 16:23:50|329.67|327.67|329.74|327.74|329.74|327.74|329.67|327.67|3
1724948640000|2024-08-29 16:24:00|329.75|327.75|329.81|327.81|329.82|327.82|329.74|327.74|5
1724948650000|2024-08-29 16:24:10|329.82|327.82|329.85|327.85|329.85|327.85|329.81|327.81|3
1724948670000|2024-08-29 16:24:30|329.87|327.87|329.87|327.87|329.87|327.87|329.87|327.87|1
1724948680000|2024-08-29 16:24:40|329.9|327.9|329.95|327.95|329.96|327.96|329.9|327.9|4
1724948710000|2024-08-29 16:25:10|329.97|327.97|330.12|328.12|330.17|328.17|329.95|327.95|8
1724948730000|2024-08-29 16:25:30|330.11|328.11|330.1|328.1|330.11|328.11|330.1|328.1|2
1724948740000|2024-08-29 16:25:40|330.11|328.11|330.11|328.11|330.11|328.11|330.11|328.11|1
1724948750000|2024-08-29 16:25:50|330.12|328.12|329.91|327.91|330.12|328.12|329.91|327.91|9
1724948760000|2024-08-29 16:26:00|329.9|327.9|329.86|327.86|329.93|327.93|329.86|327.86|8
1724948790000|2024-08-29 16:26:30|329.83|327.83|329.84|327.84|329.84|327.84|329.83|327.83|2
1724948800000|2024-08-29 16:26:40|329.83|327.83|329.83|327.83|329.83|327.83|329.82|327.82|3
1724948810000|2024-08-29 16:26:50|329.81|327.81|329.74|327.74|329.83|327.83|329.74|327.74|3
1724948820000|2024-08-29 16:27:00|329.71|327.71|329.53|327.53|329.71|327.71|329.53|327.53|12
1724948830000|2024-08-29 16:27:10|329.55|327.55|329.55|327.55|329.62|327.62|329.54|327.54|8
1724948840000|2024-08-29 16:27:20|329.54|327.54|329.49|327.49|329.55|327.55|329.46|327.46|5
1724948850000|2024-08-29 16:27:30|329.51|327.51|329.67|327.67|329.7|327.7|329.49|327.49|7
1724948860000|2024-08-29 16:27:40|329.66|327.66|329.7|327.7|329.7|327.7|329.66|327.66|3
1724948870000|2024-08-29 16:27:50|329.71|327.71|329.75|327.75|329.75|327.75|329.7|327.7|13
1724948880000|2024-08-29 16:28:00|329.74|327.74|329.72|327.72|329.74|327.74|329.72|327.72|10
1724948890000|2024-08-29 16:28:10|329.68|327.68|329.67|327.67|329.68|327.68|329.67|327.67|2
1724948910000|2024-08-29 16:28:30|329.64|327.64|329.54|327.54|329.64|327.64|329.54|327.54|3
1724948920000|2024-08-29 16:28:40|329.51|327.51|329.53|327.53|329.53|327.53|329.51|327.51|5
1724948930000|2024-08-29 16:28:50|329.52|327.52|329.49|327.49|329.52|327.52|329.49|327.49|3
1724948940000|2024-08-29 16:29:00|329.47|327.47|329.38|327.38|329.47|327.47|329.38|327.38|5
1724948950000|2024-08-29 16:29:10|329.37|327.37|329.29|327.29|329.37|327.37|329.29|327.29|6
1724948960000|2024-08-29 16:29:20|329.33|327.33|329.34|327.34|329.34|327.34|329.31|327.31|3
1724948970000|2024-08-29 16:29:30|329.31|327.31|329.24|327.24|329.31|327.31|329.24|327.24|3
1724948980000|2024-08-29 16:29:40|329.32|327.32|329.31|327.31|329.32|327.32|329.3|327.3|8
1724948990000|2024-08-29 16:29:50|329.32|327.32|329.39|327.39|329.39|327.39|329.32|327.32|3
1724949010000|2024-08-29 16:30:10|329.4|327.4|329.39|327.39|329.42|327.42|329.39|327.39|6
1724949020000|2024-08-29 16:30:20|329.44|327.44|329.45|327.45|329.47|327.47|329.43|327.43|7
1724949040000|2024-08-29 16:30:40|329.44|327.44|329.44|327.44|329.44|327.44|329.44|327.44|1
1724949050000|2024-08-29 16:30:50|329.46|327.46|329.52|327.52|329.52|327.52|329.46|327.46|9
1724949060000|2024-08-29 16:31:00|329.53|327.53|329.64|327.64|329.65|327.65|329.53|327.53|4
1724949080000|2024-08-29 16:31:20|329.7|327.7|329.72|327.72|329.72|327.72|329.7|327.7|5
1724949090000|2024-08-29 16:31:30|329.73|327.73|329.69|327.69|329.73|327.73|329.69|327.69|9
1724949100000|2024-08-29 16:31:40|329.68|327.68|329.57|327.57|329.68|327.68|329.57|327.57|3
1724949110000|2024-08-29 16:31:50|329.58|327.58|329.58|327.58|329.58|327.58|329.58|327.58|1
1724949120000|2024-08-29 16:32:00|329.51|327.51|329.44|327.44|329.51|327.51|329.44|327.44|2
1724949140000|2024-08-29 16:32:20|329.39|327.39|329.36|327.36|329.39|327.39|329.35|327.35|3
1724949150000|2024-08-29 16:32:30|329.35|327.35|329.36|327.36|329.36|327.36|329.32|327.32|9
1724949160000|2024-08-29 16:32:40|329.34|327.34|329.33|327.33|329.35|327.35|329.33|327.33|4
1724949170000|2024-08-29 16:32:50|329.32|327.32|329.2|327.2|329.32|327.32|329.2|327.2|3
1724949180000|2024-08-29 16:33:00|329.21|327.21|329.2|327.2|329.21|327.21|329.2|327.2|2
1724949200000|2024-08-29 16:33:20|329.15|327.15|329.1|327.1|329.15|327.15|329.1|327.1|2
1724949210000|2024-08-29 16:33:30|329.05|327.05|329.03|327.03|329.05|327.05|329.03|327.03|2
1724949230000|2024-08-29 16:33:50|329.02|327.02|328.97|326.97|329.02|327.02|328.97|326.97|3
1724949250000|2024-08-29 16:34:10|328.91|326.91|328.87|326.87|328.93|326.93|328.87|326.87|4
1724949260000|2024-08-29 16:34:20|328.86|326.86|328.86|326.86|328.86|326.86|328.86|326.86|1
1724949280000|2024-08-29 16:34:40|328.91|326.91|329.14|327.14|329.14|327.14|328.91|326.91|7
1724949290000|2024-08-29 16:34:50|329.12|327.12|329.07|327.07|329.12|327.12|329.07|327.07|2
1724949300000|2024-08-29 16:35:00|329.1|327.1|329.25|327.25|329.25|327.25|329.08|327.08|13
1724949310000|2024-08-29 16:35:10|329.26|327.26|329.31|327.31|329.31|327.31|329.25|327.25|12
1724949320000|2024-08-29 16:35:20|329.32|327.32|329.41|327.41|329.42|327.42|329.32|327.32|4
1724949330000|2024-08-29 16:35:30|329.4|327.4|329.39|327.39|329.4|327.4|329.39|327.39|2
1724949340000|2024-08-29 16:35:40|329.4|327.4|329.39|327.39|329.4|327.4|329.39|327.39|2
1724949350000|2024-08-29 16:35:50|329.44|327.44|329.37|327.37|329.46|327.46|329.37|327.37|8
1724949360000|2024-08-29 16:36:00|329.38|327.38|329.34|327.34|329.39|327.39|329.34|327.34|10
1724949370000|2024-08-29 16:36:10|329.41|327.41|329.44|327.44|329.45|327.45|329.41|327.41|6
1724949380000|2024-08-29 16:36:20|329.37|327.37|329.41|327.41|329.41|327.41|329.37|327.37|5
1724949390000|2024-08-29 16:36:30|329.45|327.45|329.51|327.51|329.51|327.51|329.45|327.45|6
1724949400000|2024-08-29 16:36:40|329.5|327.5|329.5|327.5|329.5|327.5|329.5|327.5|1
1724949420000|2024-08-29 16:37:00|329.46|327.46|329.39|327.39|329.49|327.49|329.39|327.39|5
1724949430000|2024-08-29 16:37:10|329.38|327.38|329.42|327.42|329.46|327.46|329.36|327.36|15
1724949440000|2024-08-29 16:37:20|329.41|327.41|329.36|327.36|329.44|327.44|329.36|327.36|10
1724949450000|2024-08-29 16:37:30|329.34|327.34|329.23|327.23|329.34|327.34|329.23|327.23|5
1724949470000|2024-08-29 16:37:50|329.17|327.17|329.18|327.18|329.18|327.18|329.17|327.17|2
1724949480000|2024-08-29 16:38:00|329.24|327.24|329.32|327.32|329.33|327.33|329.24|327.24|4
1724949500000|2024-08-29 16:38:20|329.29|327.29|329.26|327.26|329.29|327.29|329.26|327.26|2
1724949510000|2024-08-29 16:38:30|329.28|327.28|329.25|327.25|329.28|327.28|329.25|327.25|10
1724949520000|2024-08-29 16:38:40|329.24|327.24|329.12|327.12|329.24|327.24|329.12|327.12|3
1724949560000|2024-08-29 16:39:20|329.13|327.13|329.22|327.22|329.22|327.22|329.13|327.13|3
1724949570000|2024-08-29 16:39:30|329.34|327.34|329.33|327.33|329.35|327.35|329.3|327.3|12
1724949580000|2024-08-29 16:39:40|329.3|327.3|329.27|327.27|329.32|327.32|329.27|327.27|5
1724949590000|2024-08-29 16:39:50|329.28|327.28|329.26|327.26|329.3|327.3|329.26|327.26|7
1724949600000|2024-08-29 16:40:00|329.27|327.27|329.33|327.33|329.35|327.35|329.26|327.26|10
1724949610000|2024-08-29 16:40:10|329.35|327.35|329.28|327.28|329.35|327.35|329.28|327.28|13
1724949620000|2024-08-29 16:40:20|329.31|327.31|329.34|327.34|329.34|327.34|329.31|327.31|5
1724949630000|2024-08-29 16:40:30|329.33|327.33|329.32|327.32|329.33|327.33|329.32|327.32|2
1724949640000|2024-08-29 16:40:40|329.33|327.33|329.35|327.35|329.35|327.35|329.32|327.32|3
1724949650000|2024-08-29 16:40:50|329.32|327.32|329.49|327.49|329.49|327.49|329.32|327.32|4
1724949660000|2024-08-29 16:41:00|329.5|327.5|329.49|327.49|329.52|327.52|329.49|327.49|4
1724949670000|2024-08-29 16:41:10|329.55|327.55|329.57|327.57|329.58|327.58|329.55|327.55|7
1724949680000|2024-08-29 16:41:20|329.56|327.56|329.55|327.55|329.56|327.56|329.55|327.55|2
1724949690000|2024-08-29 16:41:30|329.46|327.46|329.44|327.44|329.46|327.46|329.44|327.44|2
1724949720000|2024-08-29 16:42:00|329.37|327.37|329.31|327.31|329.37|327.37|329.31|327.31|4
1724949730000|2024-08-29 16:42:10|329.3|327.3|329.31|327.31|329.31|327.31|329.3|327.3|2
1724949740000|2024-08-29 16:42:20|329.3|327.3|329.3|327.3|329.3|327.3|329.3|327.3|1
1724949750000|2024-08-29 16:42:30|329.25|327.25|329.26|327.26|329.27|327.27|329.25|327.25|5
1724949760000|2024-08-29 16:42:40|329.24|327.24|329.24|327.24|329.24|327.24|329.24|327.24|1
1724949770000|2024-08-29 16:42:50|329.25|327.25|329.27|327.27|329.27|327.27|329.24|327.24|4
1724949780000|2024-08-29 16:43:00|329.28|327.28|329.41|327.41|329.42|327.42|329.27|327.27|12
1724949790000|2024-08-29 16:43:10|329.42|327.42|329.45|327.45|329.47|327.47|329.42|327.42|13
1724949800000|2024-08-29 16:43:20|329.44|327.44|329.42|327.42|329.44|327.44|329.41|327.41|9
1724949820000|2024-08-29 16:43:40|329.41|327.41|329.42|327.42|329.43|327.43|329.41|327.41|3
1724949830000|2024-08-29 16:43:50|329.4|327.4|329.4|327.4|329.4|327.4|329.4|327.4|1
1724949840000|2024-08-29 16:44:00|329.35|327.35|329.35|327.35|329.37|327.37|329.35|327.35|3
1724949850000|2024-08-29 16:44:10|329.21|327.21|329.15|327.15|329.21|327.21|329.15|327.15|3
1724949870000|2024-08-29 16:44:30|329.16|327.16|329.24|327.24|329.28|327.28|329.16|327.16|6
1724949880000|2024-08-29 16:44:40|329.23|327.23|329.25|327.25|329.26|327.26|329.2|327.2|14
1724949890000|2024-08-29 16:44:50|329.26|327.26|329.23|327.23|329.26|327.26|329.23|327.23|3
1724949900000|2024-08-29 16:45:00|329.22|327.22|329.22|327.22|329.22|327.22|329.22|327.22|1
1724949910000|2024-08-29 16:45:10|329.2|327.2|328.7|326.7|329.22|327.22|328.7|326.7|12
1724949920000|2024-08-29 16:45:20|328.75|326.75|328.74|326.74|328.8|326.8|328.74|326.74|7
1724949930000|2024-08-29 16:45:30|328.75|326.75|328.7|326.7|328.75|326.75|328.7|326.7|6
1724949940000|2024-08-29 16:45:40|328.75|326.75|328.7|326.7|328.8|326.8|328.7|326.7|9
1724949950000|2024-08-29 16:45:50|328.6|326.6|328.55|326.55|328.6|326.6|328.52|326.52|11
1724949960000|2024-08-29 16:46:00|328.53|326.53|328.49|326.49|328.61|326.61|328.49|326.49|17
1724949970000|2024-08-29 16:46:10|328.45|326.45|328.44|326.44|328.45|326.45|328.39|326.39|9
1724949980000|2024-08-29 16:46:20|328.43|326.43|328.4|326.4|328.43|326.43|328.36|326.36|10
1724950020000|2024-08-29 16:47:00|328.45|326.45|328.29|326.29|328.5|326.5|328.29|326.29|10
1724950030000|2024-08-29 16:47:10|328.25|326.25|328.06|326.06|328.25|326.25|328.06|326.06|6
1724950040000|2024-08-29 16:47:20|328.07|326.07|328.06|326.06|328.08|326.08|328.06|326.06|9
1724950060000|2024-08-29 16:47:40|328.07|326.07|328.22|326.22|328.22|326.22|328.06|326.06|14
1724950070000|2024-08-29 16:47:50|328.21|326.21|328.21|326.21|328.21|326.21|328.2|326.2|3
1724950080000|2024-08-29 16:48:00|328.23|326.23|328.42|326.42|328.42|326.42|328.2|326.2|14
1724950090000|2024-08-29 16:48:10|328.4|326.4|328.36|326.36|328.4|326.4|328.32|326.32|17
1724950100000|2024-08-29 16:48:20|328.35|326.35|328.23|326.23|328.35|326.35|328.2|326.2|16
1724950110000|2024-08-29 16:48:30|328.21|326.21|328.18|326.18|328.22|326.22|328.18|326.18|12
1724950120000|2024-08-29 16:48:40|328.19|326.19|328.26|326.26|328.26|326.26|328.19|326.19|7
1724950130000|2024-08-29 16:48:50|328.27|326.27|328.35|326.35|328.42|326.42|328.27|326.27|11
1724950140000|2024-08-29 16:49:00|328.33|326.33|328.06|326.06|328.33|326.33|328.06|326.06|3
1724950160000|2024-08-29 16:49:20|327.93|325.93|327.68|325.68|327.93|325.93|327.68|325.68|8
1724950170000|2024-08-29 16:49:30|327.71|325.71|327.67|325.67|327.74|325.74|327.67|325.67|11
1724950180000|2024-08-29 16:49:40|327.66|325.66|327.79|325.79|327.79|325.79|327.66|325.66|3
1724950230000|2024-08-29 16:50:30|327.82|325.82|327.8|325.8|327.83|325.83|327.79|325.79|4
1724950240000|2024-08-29 16:50:40|327.79|325.79|327.9|325.9|327.9|325.9|327.79|325.79|3
1724950250000|2024-08-29 16:50:50|327.91|325.91|327.93|325.93|327.96|325.96|327.9|325.9|9
1724950260000|2024-08-29 16:51:00|327.94|325.94|328.22|326.22|328.25|326.25|327.94|325.94|8
1724950270000|2024-08-29 16:51:10|328.27|326.27|328.37|326.37|328.39|326.39|328.27|326.27|7
1724950280000|2024-08-29 16:51:20|328.43|326.43|328.39|326.39|328.45|326.45|328.39|326.39|7
1724950290000|2024-08-29 16:51:30|328.43|326.43|328.36|326.36|328.46|326.46|328.36|326.36|10
1724950300000|2024-08-29 16:51:40|328.28|326.28|328.22|326.22|328.28|326.28|328.22|326.22|2
1724950310000|2024-08-29 16:51:50|328.21|326.21|328.14|326.14|328.21|326.21|328.12|326.12|4
1724950320000|2024-08-29 16:52:00|328.07|326.07|328.02|326.02|328.08|326.08|328.01|326.01|9
1724950330000|2024-08-29 16:52:10|328|326|327.84|325.84|328|326|327.84|325.84|6
1724950340000|2024-08-29 16:52:20|327.8|325.8|327.8|325.8|327.8|325.8|327.8|325.8|1
1724950350000|2024-08-29 16:52:30|327.67|325.67|327.67|325.67|327.67|325.67|327.67|325.67|1
1724950370000|2024-08-29 16:52:50|327.72|325.72|327.74|325.74|327.74|325.74|327.72|325.72|2
1724950380000|2024-08-29 16:53:00|327.84|325.84|327.89|325.89|327.89|325.89|327.84|325.84|2
1724950400000|2024-08-29 16:53:20|327.91|325.91|327.89|325.89|327.91|325.91|327.89|325.89|2
1724950410000|2024-08-29 16:53:30|327.9|325.9|328.01|326.01|328.04|326.04|327.9|325.9|6
1724950420000|2024-08-29 16:53:40|328.05|326.05|328.01|326.01|328.05|326.05|328.01|326.01|4
1724950430000|2024-08-29 16:53:50|328.02|326.02|328.04|326.04|328.04|326.04|328.02|326.02|3
1724950440000|2024-08-29 16:54:00|328.01|326.01|328.03|326.03|328.06|326.06|328.01|326.01|4
1724950450000|2024-08-29 16:54:10|328.02|326.02|327.98|325.98|328.02|326.02|327.98|325.98|4
1724950460000|2024-08-29 16:54:20|327.93|325.93|327.91|325.91|328.01|326.01|327.88|325.88|8
1724950500000|2024-08-29 16:55:00|327.95|325.95|328.06|326.06|328.06|326.06|327.95|325.95|2
1724950510000|2024-08-29 16:55:10|328.18|326.18|328.23|326.23|328.23|326.23|328.14|326.14|6
1724950520000|2024-08-29 16:55:20|328.17|326.17|328.1|326.1|328.19|326.19|328.1|326.1|8
1724950530000|2024-08-29 16:55:30|328.09|326.09|328.09|326.09|328.09|326.09|328.09|326.09|1
1724950540000|2024-08-29 16:55:40|328.08|326.08|328.08|326.08|328.08|326.08|328.08|326.08|1
1724950560000|2024-08-29 16:56:00|328.09|326.09|328.12|326.12|328.12|326.12|328.09|326.09|3
1724950570000|2024-08-29 16:56:10|328.23|326.23|328.17|326.17|328.23|326.23|328.17|326.17|2
1724950580000|2024-08-29 16:56:20|328.09|326.09|328.07|326.07|328.09|326.09|328.07|326.07|2
1724950590000|2024-08-29 16:56:30|328.08|326.08|328.04|326.04|328.14|326.14|328.04|326.04|11
1724950600000|2024-08-29 16:56:40|328.07|326.07|328.07|326.07|328.07|326.07|328.07|326.07|1
1724950610000|2024-08-29 16:56:50|328.09|326.09|328.23|326.23|328.24|326.24|328.07|326.07|7
1724950650000|2024-08-29 16:57:30|328.17|326.17|328.1|326.1|328.17|326.17|328.1|326.1|2
1724950660000|2024-08-29 16:57:40|328.02|326.02|328.02|326.02|328.02|326.02|328.02|326.02|1
1724950670000|2024-08-29 16:57:50|328.03|326.03|328.02|326.02|328.03|326.03|328.02|326.02|2
1724950680000|2024-08-29 16:58:00|328.12|326.12|328.18|326.18|328.18|326.18|328.12|326.12|2
1724950710000|2024-08-29 16:58:30|328.14|326.14|327.99|325.99|328.14|326.14|327.99|325.99|3
1724950730000|2024-08-29 16:58:50|328.09|326.09|328.03|326.03|328.1|326.1|328.01|326.01|13
1724950740000|2024-08-29 16:59:00|328.05|326.05|327.99|325.99|328.05|326.05|327.99|325.99|19
1724950780000|2024-08-29 16:59:40|327.88|325.88|327.88|325.88|327.88|325.88|327.87|325.87|3
1724950790000|2024-08-29 16:59:50|327.87|325.87|327.87|325.87|327.87|325.87|327.87|325.87|1
1724950800000|2024-08-29 17:00:00|327.84|325.84|327.69|325.69|327.84|325.84|327.69|325.69|8
1724950810000|2024-08-29 17:00:10|327.7|325.7|327.69|325.69|327.72|325.72|327.69|325.69|7
1724950820000|2024-08-29 17:00:20|327.68|325.68|327.67|325.67|327.68|325.68|327.67|325.67|2
1724950840000|2024-08-29 17:00:40|327.59|325.59|327.42|325.42|327.59|325.59|327.4|325.4|5
1724950850000|2024-08-29 17:00:50|327.47|325.47|327.58|325.58|327.58|325.58|327.47|325.47|10
1724950860000|2024-08-29 17:01:00|327.62|325.62|327.75|325.75|327.75|325.75|327.62|325.62|11
1724950870000|2024-08-29 17:01:10|327.74|325.74|327.72|325.72|327.74|325.74|327.72|325.72|9
1724950890000|2024-08-29 17:01:30|327.66|325.66|327.7|325.7|327.72|325.72|327.63|325.63|12
1724950900000|2024-08-29 17:01:40|327.75|325.75|327.71|325.71|327.75|325.75|327.71|325.71|2
1724950910000|2024-08-29 17:01:50|327.7|325.7|327.71|325.71|327.71|325.71|327.7|325.7|4
1724950920000|2024-08-29 17:02:00|327.76|325.76|327.9|325.9|327.9|325.9|327.76|325.76|5
1724950930000|2024-08-29 17:02:10|327.89|325.89|327.89|325.89|327.89|325.89|327.89|325.89|1
1724950940000|2024-08-29 17:02:20|327.9|325.9|327.88|325.88|327.9|325.9|327.88|325.88|5
1724950960000|2024-08-29 17:02:40|327.91|325.91|328.06|326.06|328.09|326.09|327.9|325.9|6
1724950970000|2024-08-29 17:02:50|328.04|326.04|327.99|325.99|328.04|326.04|327.98|325.98|6
1724950980000|2024-08-29 17:03:00|328|326|328.01|326.01|328.02|326.02|327.97|325.97|14
1724950990000|2024-08-29 17:03:10|328|326|328.06|326.06|328.06|326.06|328|326|9
1724951000000|2024-08-29 17:03:20|328.07|326.07|327.92|325.92|328.07|326.07|327.92|325.92|19
1724951010000|2024-08-29 17:03:30|327.89|325.89|327.9|325.9|327.98|325.98|327.84|325.84|22
1724951020000|2024-08-29 17:03:40|327.91|325.91|327.9|325.9|327.91|325.91|327.89|325.89|11
1724951030000|2024-08-29 17:03:50|327.87|325.87|327.91|325.91|327.93|325.93|327.81|325.81|10
1724951040000|2024-08-29 17:04:00|327.9|325.9|327.89|325.89|327.9|325.9|327.83|325.83|21
1724951050000|2024-08-29 17:04:10|327.9|325.9|328|326|328|326|327.87|325.87|8
1724951060000|2024-08-29 17:04:20|328.01|326.01|328.03|326.03|328.03|326.03|328.01|326.01|2
1724951070000|2024-08-29 17:04:30|328.05|326.05|328.18|326.18|328.18|326.18|328.05|326.05|2
1724951080000|2024-08-29 17:04:40|328.19|326.19|328.19|326.19|328.19|326.19|328.18|326.18|3
1724951090000|2024-08-29 17:04:50|328.18|326.18|328.19|326.19|328.19|326.19|328.18|326.18|8
1724951100000|2024-08-29 17:05:00|328.2|326.2|328.21|326.21|328.21|326.21|328.2|326.2|2
1724951110000|2024-08-29 17:05:10|328.2|326.2|328.38|326.38|328.38|326.38|328.19|326.19|14
1724951120000|2024-08-29 17:05:20|328.39|326.39|328.4|326.4|328.42|326.42|328.36|326.36|11
1724951130000|2024-08-29 17:05:30|328.35|326.35|328.37|326.37|328.37|326.37|328.35|326.35|2
1724951140000|2024-08-29 17:05:40|328.38|326.38|328.35|326.35|328.38|326.38|328.35|326.35|5
1724951150000|2024-08-29 17:05:50|328.28|326.28|328.26|326.26|328.28|326.28|328.23|326.23|9
1724951160000|2024-08-29 17:06:00|328.25|326.25|328.3|326.3|328.31|326.31|328.22|326.22|13
1724951180000|2024-08-29 17:06:20|328.31|326.31|328.45|326.45|328.45|326.45|328.31|326.31|6
1724951190000|2024-08-29 17:06:30|328.44|326.44|328.44|326.44|328.44|326.44|328.44|326.44|1
1724951200000|2024-08-29 17:06:40|328.37|326.37|328.31|326.31|328.37|326.37|328.31|326.31|5
1724951210000|2024-08-29 17:06:50|328.26|326.26|328.08|326.08|328.26|326.26|328.06|326.06|15
1724951220000|2024-08-29 17:07:00|328.07|326.07|328.23|326.23|328.23|326.23|328.07|326.07|6
1724951250000|2024-08-29 17:07:30|328.17|326.17|328.07|326.07|328.17|326.17|328.07|326.07|2
1724951260000|2024-08-29 17:07:40|328.09|326.09|328.07|326.07|328.11|326.11|328.07|326.07|3
1724951280000|2024-08-29 17:08:00|327.99|325.99|327.99|325.99|327.99|325.99|327.99|325.99|1
1724951290000|2024-08-29 17:08:10|328|326|328|326|328.04|326.04|328|326|8
1724951300000|2024-08-29 17:08:20|327.98|325.98|327.95|325.95|328|326|327.95|325.95|7
1724951310000|2024-08-29 17:08:30|327.91|325.91|327.9|325.9|327.91|325.91|327.9|325.9|2
1724951320000|2024-08-29 17:08:40|327.85|325.85|327.78|325.78|327.85|325.85|327.78|325.78|3
1724951330000|2024-08-29 17:08:50|327.79|325.79|327.79|325.79|327.79|325.79|327.79|325.79|1
1724951340000|2024-08-29 17:09:00|327.78|325.78|327.78|325.78|327.78|325.78|327.78|325.78|1
1724951350000|2024-08-29 17:09:10|327.79|325.79|327.78|325.78|327.79|325.79|327.78|325.78|2
1724951370000|2024-08-29 17:09:30|327.74|325.74|327.74|325.74|327.74|325.74|327.74|325.74|1
1724951380000|2024-08-29 17:09:40|327.71|325.71|327.72|325.72|327.72|325.72|327.71|325.71|2
1724951390000|2024-08-29 17:09:50|327.73|325.73|327.73|325.73|327.73|325.73|327.73|325.73|1
1724951400000|2024-08-29 17:10:00|327.72|325.72|327.78|325.78|327.78|325.78|327.72|325.72|8
1724951410000|2024-08-29 17:10:10|327.82|325.82|327.81|325.81|327.84|325.84|327.79|325.79|6
1724951420000|2024-08-29 17:10:20|327.83|325.83|327.84|325.84|327.84|325.84|327.83|325.83|2
1724951430000|2024-08-29 17:10:30|327.82|325.82|327.82|325.82|327.82|325.82|327.82|325.82|1
1724951440000|2024-08-29 17:10:40|327.83|325.83|327.77|325.77|327.91|325.91|327.77|325.77|9
1724951480000|2024-08-29 17:11:20|327.76|325.76|327.6|325.6|327.76|325.76|327.59|325.59|14
1724951490000|2024-08-29 17:11:30|327.58|325.58|327.61|325.61|327.69|325.69|327.58|325.58|14
1724951500000|2024-08-29 17:11:40|327.6|325.6|327.58|325.58|327.62|325.62|327.58|325.58|12
1724951510000|2024-08-29 17:11:50|327.59|325.59|327.59|325.59|327.64|325.64|327.58|325.58|16
1724951520000|2024-08-29 17:12:00|327.58|325.58|327.49|325.49|327.6|325.6|327.49|325.49|7
1724951530000|2024-08-29 17:12:10|327.5|325.5|327.54|325.54|327.55|325.55|327.5|325.5|10
1724951540000|2024-08-29 17:12:20|327.52|325.52|327.46|325.46|327.52|325.52|327.46|325.46|6
1724951550000|2024-08-29 17:12:30|327.45|325.45|327.44|325.44|327.45|325.45|327.44|325.44|2
1724951560000|2024-08-29 17:12:40|327.45|325.45|327.26|325.26|327.45|325.45|327.25|325.25|12
1724951570000|2024-08-29 17:12:50|327.25|325.25|327.2|325.2|327.26|325.26|327.19|325.19|10
1724951580000|2024-08-29 17:13:00|327.21|325.21|327.04|325.04|327.23|325.23|327.03|325.03|14
1724951590000|2024-08-29 17:13:10|327.02|325.02|326.9|324.9|327.02|325.02|326.88|324.88|13
1724951600000|2024-08-29 17:13:20|326.89|324.89|326.93|324.93|327.03|325.03|326.69|324.69|18
1724951610000|2024-08-29 17:13:30|326.94|324.94|326.96|324.96|326.96|324.96|326.94|324.94|3
1724951620000|2024-08-29 17:13:40|326.98|324.98|326.98|324.98|326.98|324.98|326.96|324.96|4
1724951630000|2024-08-29 17:13:50|326.96|324.96|326.99|324.99|326.99|324.99|326.96|324.96|8
1724951640000|2024-08-29 17:14:00|326.96|324.96|326.99|324.99|326.99|324.99|326.96|324.96|3
1724951650000|2024-08-29 17:14:10|326.96|324.96|327.11|325.11|327.11|325.11|326.96|324.96|4
1724951660000|2024-08-29 17:14:20|327.14|325.14|327.27|325.27|327.27|325.27|327.14|325.14|6
1724951670000|2024-08-29 17:14:30|327.28|325.28|327.31|325.31|327.33|325.33|327.27|325.27|16
1724951680000|2024-08-29 17:14:40|327.3|325.3|327.14|325.14|327.3|325.3|327.14|325.14|5
1724951690000|2024-08-29 17:14:50|327.13|325.13|327.16|325.16|327.16|325.16|327.13|325.13|4
1724951700000|2024-08-29 17:15:00|327.17|325.17|327.22|325.22|327.22|325.22|327.16|325.16|9
1724951710000|2024-08-29 17:15:10|327.24|325.24|327.29|325.29|327.31|325.31|327.24|325.24|10
1724951720000|2024-08-29 17:15:20|327.28|325.28|327.28|325.28|327.31|325.31|327.28|325.28|7
1724951730000|2024-08-29 17:15:30|327.24|325.24|327.34|325.34|327.4|325.4|327.18|325.18|13
1724951740000|2024-08-29 17:15:40|327.36|325.36|327.54|325.54|327.54|325.54|327.36|325.36|7
1724951750000|2024-08-29 17:15:50|327.55|325.55|327.59|325.59|327.59|325.59|327.55|325.55|4
1724951760000|2024-08-29 17:16:00|327.55|325.55|327.52|325.52|327.55|325.55|327.48|325.48|17
1724951770000|2024-08-29 17:16:10|327.51|325.51|327.35|325.35|327.52|325.52|327.35|325.35|14
1724951780000|2024-08-29 17:16:20|327.37|325.37|327.4|325.4|327.42|325.42|327.37|325.37|7
1724951790000|2024-08-29 17:16:30|327.41|325.41|327.41|325.41|327.41|325.41|327.39|325.39|15
1724951800000|2024-08-29 17:16:40|327.39|325.39|327.46|325.46|327.46|325.46|327.39|325.39|5
1724951810000|2024-08-29 17:16:50|327.44|325.44|327.44|325.44|327.46|325.46|327.44|325.44|6
1724951820000|2024-08-29 17:17:00|327.46|325.46|327.6|325.6|327.6|325.6|327.46|325.46|11
1724951830000|2024-08-29 17:17:10|327.58|325.58|327.62|325.62|327.62|325.62|327.58|325.58|4
1724951840000|2024-08-29 17:17:20|327.63|325.63|327.75|325.75|327.75|325.75|327.62|325.62|3
1724951850000|2024-08-29 17:17:30|327.82|325.82|327.83|325.83|327.86|325.86|327.79|325.79|9
1724951860000|2024-08-29 17:17:40|327.84|325.84|327.87|325.87|327.87|325.87|327.83|325.83|10
1724951870000|2024-08-29 17:17:50|327.86|325.86|327.81|325.81|327.87|325.87|327.81|325.81|11
1724951880000|2024-08-29 17:18:00|327.85|325.85|327.81|325.81|327.88|325.88|327.81|325.81|3
1724951890000|2024-08-29 17:18:10|327.85|325.85|327.87|325.87|327.92|325.92|327.85|325.85|12
1724951900000|2024-08-29 17:18:20|327.84|325.84|327.85|325.85|327.85|325.85|327.84|325.84|2
1724951910000|2024-08-29 17:18:30|327.84|325.84|327.99|325.99|327.99|325.99|327.84|325.84|6
1724951950000|2024-08-29 17:19:10|328.04|326.04|328.05|326.05|328.05|326.05|328.01|326.01|3
1724951960000|2024-08-29 17:19:20|328.12|326.12|328.17|326.17|328.17|326.17|328.12|326.12|2
1724951970000|2024-08-29 17:19:30|328.18|326.18|328.15|326.15|328.19|326.19|328.15|326.15|4
1724951980000|2024-08-29 17:19:40|328.18|326.18|328.15|326.15|328.19|326.19|328.15|326.15|10
1724951990000|2024-08-29 17:19:50|328.1|326.1|328.06|326.06|328.1|326.1|328.06|326.06|5
1724952010000|2024-08-29 17:20:10|328.03|326.03|328.04|326.04|328.04|326.04|328.03|326.03|6
1724952020000|2024-08-29 17:20:20|328.06|326.06|328.06|326.06|328.06|326.06|328.06|326.06|1
1724952030000|2024-08-29 17:20:30|328.13|326.13|328.23|326.23|328.24|326.24|328.13|326.13|8
1724952040000|2024-08-29 17:20:40|328.22|326.22|328.24|326.24|328.28|326.28|328.22|326.22|13
1724952050000|2024-08-29 17:20:50|328.22|326.22|328.22|326.22|328.22|326.22|328.22|326.22|1
1724952060000|2024-08-29 17:21:00|328.21|326.21|328.24|326.24|328.24|326.24|328.21|326.21|13
1724952070000|2024-08-29 17:21:10|328.23|326.23|328.18|326.18|328.36|326.36|328.18|326.18|13
1724952080000|2024-08-29 17:21:20|328.15|326.15|328.16|326.16|328.16|326.16|328.08|326.08|9
1724952090000|2024-08-29 17:21:30|328.19|326.19|328.14|326.14|328.19|326.19|328.13|326.13|10
1724952100000|2024-08-29 17:21:40|328.13|326.13|328.04|326.04|328.13|326.13|328.04|326.04|6
1724952110000|2024-08-29 17:21:50|328.08|326.08|328.14|326.14|328.14|326.14|328.07|326.07|8
1724952120000|2024-08-29 17:22:00|328.15|326.15|328.27|326.27|328.28|326.28|328.15|326.15|16
1724952130000|2024-08-29 17:22:10|328.26|326.26|328.25|326.25|328.26|326.26|328.25|326.25|2
1724952140000|2024-08-29 17:22:20|328.23|326.23|328.27|326.27|328.27|326.27|328.23|326.23|4
1724952150000|2024-08-29 17:22:30|328.28|326.28|328.26|326.26|328.28|326.28|328.26|326.26|3
1724952160000|2024-08-29 17:22:40|328.25|326.25|328.23|326.23|328.28|326.28|328.23|326.23|7
1724952170000|2024-08-29 17:22:50|328.22|326.22|328.13|326.13|328.22|326.22|328.13|326.13|2
1724952180000|2024-08-29 17:23:00|328.14|326.14|328.27|326.27|328.27|326.27|328.14|326.14|11
1724952190000|2024-08-29 17:23:10|328.28|326.28|328.31|326.31|328.33|326.33|328.28|326.28|7
1724952200000|2024-08-29 17:23:20|328.32|326.32|328.3|326.3|328.37|326.37|328.3|326.3|8
1724952210000|2024-08-29 17:23:30|328.29|326.29|328.26|326.26|328.29|326.29|328.26|326.26|4
1724952220000|2024-08-29 17:23:40|328.27|326.27|328.28|326.28|328.29|326.29|328.26|326.26|6
1724952230000|2024-08-29 17:23:50|328.27|326.27|328.31|326.31|328.32|326.32|328.27|326.27|9
1724952240000|2024-08-29 17:24:00|328.3|326.3|328.38|326.38|328.38|326.38|328.3|326.3|6
1724952250000|2024-08-29 17:24:10|328.39|326.39|328.35|326.35|328.42|326.42|328.35|326.35|11
1724952260000|2024-08-29 17:24:20|328.36|326.36|328.28|326.28|328.36|326.36|328.28|326.28|7
1724952270000|2024-08-29 17:24:30|328.3|326.3|328.32|326.32|328.33|326.33|328.3|326.3|4
1724952280000|2024-08-29 17:24:40|328.29|326.29|328.28|326.28|328.3|326.3|328.28|326.28|4
1724952290000|2024-08-29 17:24:50|328.27|326.27|328.19|326.19|328.27|326.27|328.15|326.15|13
1724952300000|2024-08-29 17:25:00|328.21|326.21|328.35|326.35|328.35|326.35|328.21|326.21|9
1724952310000|2024-08-29 17:25:10|328.33|326.33|328.31|326.31|328.33|326.33|328.27|326.27|10
1724952320000|2024-08-29 17:25:20|328.29|326.29|328.29|326.29|328.29|326.29|328.27|326.27|5
1724952330000|2024-08-29 17:25:30|328.3|326.3|328.27|326.27|328.3|326.3|328.27|326.27|12
1724952340000|2024-08-29 17:25:40|328.26|326.26|328.25|326.25|328.26|326.26|328.23|326.23|12
1724952350000|2024-08-29 17:25:50|328.23|326.23|328.08|326.08|328.23|326.23|328.08|326.08|12
1724952360000|2024-08-29 17:26:00|328.07|326.07|328.17|326.17|328.18|326.18|328.07|326.07|6
1724952370000|2024-08-29 17:26:10|328.14|326.14|328.18|326.18|328.18|326.18|328.14|326.14|5
1724952380000|2024-08-29 17:26:20|328.17|326.17|328.1|326.1|328.17|326.17|328.08|326.08|7
1724952390000|2024-08-29 17:26:30|328.09|326.09|328.2|326.2|328.2|326.2|328.09|326.09|8
1724952400000|2024-08-29 17:26:40|328.26|326.26|328.26|326.26|328.26|326.26|328.26|326.26|1
1724952410000|2024-08-29 17:26:50|328.27|326.27|328.3|326.3|328.3|326.3|328.27|326.27|3
1724952420000|2024-08-29 17:27:00|328.33|326.33|328.28|326.28|328.34|326.34|328.28|326.28|19
1724952430000|2024-08-29 17:27:10|328.29|326.29|328.28|326.28|328.29|326.29|328.27|326.27|10
1724952440000|2024-08-29 17:27:20|328.27|326.27|328.15|326.15|328.27|326.27|328.15|326.15|6
1724952450000|2024-08-29 17:27:30|328.16|326.16|328.1|326.1|328.16|326.16|328.1|326.1|8
1724952460000|2024-08-29 17:27:40|328.09|326.09|327.97|325.97|328.09|326.09|327.97|325.97|4
1724952490000|2024-08-29 17:28:10|328.01|326.01|327.97|325.97|328.01|326.01|327.97|325.97|2
1724952510000|2024-08-29 17:28:30|327.92|325.92|327.92|325.92|327.92|325.92|327.92|325.92|1
1724952520000|2024-08-29 17:28:40|327.96|325.96|327.84|325.84|327.96|325.96|327.84|325.84|7
1724952530000|2024-08-29 17:28:50|327.87|325.87|327.91|325.91|327.91|325.91|327.87|325.87|2
1724952540000|2024-08-29 17:29:00|327.9|325.9|327.9|325.9|327.91|325.91|327.9|325.9|5
1724952550000|2024-08-29 17:29:10|327.89|325.89|327.78|325.78|327.89|325.89|327.78|325.78|4
1724952570000|2024-08-29 17:29:30|327.76|325.76|327.76|325.76|327.76|325.76|327.76|325.76|1
1724952600000|2024-08-29 17:30:00|327.77|325.77|327.89|325.89|327.89|325.89|327.76|325.76|3
1724952610000|2024-08-29 17:30:10|327.92|325.92|327.91|325.91|327.92|325.92|327.91|325.91|2
1724952640000|2024-08-29 17:30:40|327.89|325.89|327.91|325.91|327.92|325.92|327.89|325.89|5
1724952650000|2024-08-29 17:30:50|327.95|325.95|328.04|326.04|328.05|326.05|327.95|325.95|5
1724952660000|2024-08-29 17:31:00|328.05|326.05|328.19|326.19|328.21|326.21|328.04|326.04|15
1724952670000|2024-08-29 17:31:10|328.23|326.23|328.3|326.3|328.33|326.33|328.23|326.23|9
1724952680000|2024-08-29 17:31:20|328.24|326.24|328.28|326.28|328.28|326.28|328.24|326.24|2
1724952690000|2024-08-29 17:31:30|328.27|326.27|328.26|326.26|328.27|326.27|328.25|326.25|6
1724952700000|2024-08-29 17:31:40|328.22|326.22|328.26|326.26|328.26|326.26|328.22|326.22|3
1724952710000|2024-08-29 17:31:50|328.28|326.28|328.3|326.3|328.34|326.34|328.28|326.28|8
1724952720000|2024-08-29 17:32:00|328.29|326.29|328.25|326.25|328.3|326.3|328.24|326.24|10
1724952730000|2024-08-29 17:32:10|328.24|326.24|328.27|326.27|328.27|326.27|328.24|326.24|4
1724952740000|2024-08-29 17:32:20|328.28|326.28|328.29|326.29|328.29|326.29|328.27|326.27|6
1724952750000|2024-08-29 17:32:30|328.28|326.28|328.18|326.18|328.32|326.32|328.17|326.17|16
1724952760000|2024-08-29 17:32:40|328.2|326.2|328.29|326.29|328.29|326.29|328.18|326.18|9
1724952770000|2024-08-29 17:32:50|328.31|326.31|328.3|326.3|328.31|326.31|328.29|326.29|5
1724952780000|2024-08-29 17:33:00|328.29|326.29|328.3|326.3|328.3|326.3|328.29|326.29|2
1724952790000|2024-08-29 17:33:10|328.31|326.31|328.3|326.3|328.31|326.31|328.3|326.3|2
1724952800000|2024-08-29 17:33:20|328.29|326.29|328.28|326.28|328.29|326.29|328.26|326.26|6
1724952810000|2024-08-29 17:33:30|328.29|326.29|328.27|326.27|328.29|326.29|328.27|326.27|2
1724952820000|2024-08-29 17:33:40|328.26|326.26|328.3|326.3|328.31|326.31|328.26|326.26|8
1724952830000|2024-08-29 17:33:50|328.29|326.29|328.25|326.25|328.3|326.3|328.25|326.25|6
1724952840000|2024-08-29 17:34:00|328.23|326.23|328.11|326.11|328.25|326.25|328.11|326.11|9
1724952850000|2024-08-29 17:34:10|328.1|326.1|328.02|326.02|328.1|326.1|328.02|326.02|6
1724952860000|2024-08-29 17:34:20|327.97|325.97|327.99|325.99|328|326|327.97|325.97|3
1724952870000|2024-08-29 17:34:30|328|326|328|326|328|326|327.99|325.99|3
1724952880000|2024-08-29 17:34:40|328.01|326.01|328.07|326.07|328.08|326.08|328.01|326.01|5
1724952890000|2024-08-29 17:34:50|328.09|326.09|328.07|326.07|328.09|326.09|328.07|326.07|3
1724952900000|2024-08-29 17:35:00|328.05|326.05|328.02|326.02|328.07|326.07|327.98|325.98|12
1724952910000|2024-08-29 17:35:10|328.04|326.04|328.12|326.12|328.13|326.13|328.04|326.04|5
1724952920000|2024-08-29 17:35:20|328.11|326.11|328.06|326.06|328.11|326.11|328.05|326.05|6
1724952930000|2024-08-29 17:35:30|328.08|326.08|328.09|326.09|328.11|326.11|328.08|326.08|9
1724952940000|2024-08-29 17:35:40|328.12|326.12|328.19|326.19|328.19|326.19|328.12|326.12|4
1724952950000|2024-08-29 17:35:50|328.18|326.18|328.22|326.22|328.22|326.22|328.17|326.17|14
1724952960000|2024-08-29 17:36:00|328.21|326.21|328.19|326.19|328.24|326.24|328.19|326.19|10
1724952970000|2024-08-29 17:36:10|328.2|326.2|328.23|326.23|328.24|326.24|328.2|326.2|8
1724952980000|2024-08-29 17:36:20|328.22|326.22|328.15|326.15|328.22|326.22|328.15|326.15|7
1724952990000|2024-08-29 17:36:30|328.17|326.17|328.2|326.2|328.2|326.2|328.17|326.17|3
1724953000000|2024-08-29 17:36:40|328.19|326.19|328.29|326.29|328.29|326.29|328.19|326.19|6
1724953010000|2024-08-29 17:36:50|328.27|326.27|328.28|326.28|328.28|326.28|328.27|326.27|4
1724953020000|2024-08-29 17:37:00|328.27|326.27|328.31|326.31|328.31|326.31|328.27|326.27|7
1724953030000|2024-08-29 17:37:10|328.33|326.33|328.3|326.3|328.34|326.34|328.3|326.3|6
1724953040000|2024-08-29 17:37:20|328.28|326.28|328.27|326.27|328.28|326.28|328.25|326.25|8
1724953050000|2024-08-29 17:37:30|328.28|326.28|328.32|326.32|328.32|326.32|328.28|326.28|13
1724953060000|2024-08-29 17:37:40|328.28|326.28|328.33|326.33|328.33|326.33|328.28|326.28|8
1724953070000|2024-08-29 17:37:50|328.34|326.34|328.34|326.34|328.35|326.35|328.34|326.34|5
1724953080000|2024-08-29 17:38:00|328.35|326.35|328.37|326.37|328.37|326.37|328.34|326.34|6
1724953090000|2024-08-29 17:38:10|328.41|326.41|328.38|326.38|328.41|326.41|328.38|326.38|4
1724953100000|2024-08-29 17:38:20|328.39|326.39|328.4|326.4|328.41|326.41|328.39|326.39|4
1724953110000|2024-08-29 17:38:30|328.39|326.39|328.29|326.29|328.39|326.39|328.29|326.29|4
1724953120000|2024-08-29 17:38:40|328.28|326.28|328.22|326.22|328.28|326.28|328.22|326.22|7
1724953130000|2024-08-29 17:38:50|328.23|326.23|328.21|326.21|328.26|326.26|328.21|326.21|8
1724953140000|2024-08-29 17:39:00|328.22|326.22|328.22|326.22|328.22|326.22|328.22|326.22|1
1724953150000|2024-08-29 17:39:10|328.23|326.23|328.26|326.26|328.26|326.26|328.23|326.23|2
1724953160000|2024-08-29 17:39:20|328.28|326.28|328.31|326.31|328.31|326.31|328.28|326.28|3
1724953170000|2024-08-29 17:39:30|328.29|326.29|328.28|326.28|328.29|326.29|328.28|326.28|2
1724953180000|2024-08-29 17:39:40|328.3|326.3|328.29|326.29|328.3|326.3|328.28|326.28|4
1724953190000|2024-08-29 17:39:50|328.27|326.27|328.18|326.18|328.27|326.27|328.18|326.18|5
1724953200000|2024-08-29 17:40:00|328.17|326.17|328.11|326.11|328.18|326.18|328.11|326.11|10
1724953210000|2024-08-29 17:40:10|328.1|326.1|328|326|328.1|326.1|328|326|8
1724953220000|2024-08-29 17:40:20|328.02|326.02|328.06|326.06|328.07|326.07|328.02|326.02|7
1724953230000|2024-08-29 17:40:30|328.05|326.05|328.15|326.15|328.15|326.15|328.05|326.05|9
1724953240000|2024-08-29 17:40:40|328.16|326.16|328.16|326.16|328.16|326.16|328.15|326.15|3
1724953260000|2024-08-29 17:41:00|328.17|326.17|328.06|326.06|328.18|326.18|328.03|326.03|12
1724953270000|2024-08-29 17:41:10|328.05|326.05|328.01|326.01|328.05|326.05|328.01|326.01|7
1724953280000|2024-08-29 17:41:20|328.03|326.03|328.13|326.13|328.14|326.14|328.03|326.03|10
1724953300000|2024-08-29 17:41:40|328.12|326.12|328.12|326.12|328.12|326.12|328.12|326.12|1
1724953310000|2024-08-29 17:41:50|328.13|326.13|328.2|326.2|328.21|326.21|328.12|326.12|10
1724953320000|2024-08-29 17:42:00|328.19|326.19|328.09|326.09|328.19|326.19|328.07|326.07|9
1724953330000|2024-08-29 17:42:10|328.08|326.08|328.07|326.07|328.08|326.08|328.05|326.05|5
1724953340000|2024-08-29 17:42:20|328.05|326.05|328.06|326.06|328.06|326.06|328.05|326.05|2
1724953350000|2024-08-29 17:42:30|328.07|326.07|328.15|326.15|328.18|326.18|328.07|326.07|13
1724953360000|2024-08-29 17:42:40|328.18|326.18|328.27|326.27|328.29|326.29|328.18|326.18|6
1724953370000|2024-08-29 17:42:50|328.3|326.3|328.38|326.38|328.38|326.38|328.29|326.29|6
1724953380000|2024-08-29 17:43:00|328.37|326.37|328.4|326.4|328.41|326.41|328.37|326.37|15
1724953390000|2024-08-29 17:43:10|328.39|326.39|328.37|326.37|328.4|326.4|328.37|326.37|6
1724953400000|2024-08-29 17:43:20|328.39|326.39|328.39|326.39|328.41|326.41|328.38|326.38|7
1724953410000|2024-08-29 17:43:30|328.4|326.4|328.42|326.42|328.42|326.42|328.4|326.4|3
1724953420000|2024-08-29 17:43:40|328.44|326.44|328.5|326.5|328.5|326.5|328.44|326.44|3
1724953430000|2024-08-29 17:43:50|328.52|326.52|328.59|326.59|328.61|326.61|328.52|326.52|7
1724953440000|2024-08-29 17:44:00|328.58|326.58|328.57|326.57|328.58|326.58|328.57|326.57|2
1724953450000|2024-08-29 17:44:10|328.56|326.56|328.51|326.51|328.56|326.56|328.51|326.51|5
1724953460000|2024-08-29 17:44:20|328.5|326.5|328.5|326.5|328.51|326.51|328.5|326.5|3
1724953470000|2024-08-29 17:44:30|328.49|326.49|328.49|326.49|328.51|326.51|328.49|326.49|3
1724953480000|2024-08-29 17:44:40|328.51|326.51|328.53|326.53|328.54|326.54|328.51|326.51|4
1724953490000|2024-08-29 17:44:50|328.54|326.54|328.61|326.61|328.61|326.61|328.54|326.54|8
1724953500000|2024-08-29 17:45:00|328.6|326.6|328.58|326.58|328.64|326.64|328.56|326.56|10
1724953510000|2024-08-29 17:45:10|328.56|326.56|328.52|326.52|328.56|326.56|328.52|326.52|10
1724953520000|2024-08-29 17:45:20|328.53|326.53|328.52|326.52|328.53|326.53|328.52|326.52|6
1724953530000|2024-08-29 17:45:30|328.53|326.53|328.59|326.59|328.59|326.59|328.53|326.53|3
1724953540000|2024-08-29 17:45:40|328.58|326.58|328.54|326.54|328.58|326.58|328.54|326.54|8
1724953550000|2024-08-29 17:45:50|328.53|326.53|328.49|326.49|328.53|326.53|328.49|326.49|6
1724953560000|2024-08-29 17:46:00|328.48|326.48|328.46|326.46|328.53|326.53|328.46|326.46|9
1724953570000|2024-08-29 17:46:10|328.45|326.45|328.44|326.44|328.46|326.46|328.43|326.43|6
1724953590000|2024-08-29 17:46:30|328.46|326.46|328.46|326.46|328.46|326.46|328.46|326.46|1
1724953600000|2024-08-29 17:46:40|328.45|326.45|328.45|326.45|328.46|326.46|328.43|326.43|5
1724953620000|2024-08-29 17:47:00|328.43|326.43|328.35|326.35|328.44|326.44|328.33|326.33|7
1724953630000|2024-08-29 17:47:10|328.34|326.34|328.34|326.34|328.35|326.35|328.31|326.31|9
1724953640000|2024-08-29 17:47:20|328.28|326.28|328.28|326.28|328.28|326.28|328.23|326.23|6
1724953650000|2024-08-29 17:47:30|328.3|326.3|328.31|326.31|328.31|326.31|328.26|326.26|8
1724953660000|2024-08-29 17:47:40|328.32|326.32|328.34|326.34|328.35|326.35|328.32|326.32|8
1724953670000|2024-08-29 17:47:50|328.32|326.32|328.32|326.32|328.32|326.32|328.32|326.32|1
1724953680000|2024-08-29 17:48:00|328.3|326.3|328.16|326.16|328.35|326.35|328.15|326.15|14
1724953690000|2024-08-29 17:48:10|328.15|326.15|328.09|326.09|328.15|326.15|328.06|326.06|9
1724953700000|2024-08-29 17:48:20|328.08|326.08|328.06|326.06|328.1|326.1|328.04|326.04|10
1724953710000|2024-08-29 17:48:30|328.1|326.1|328|326|328.1|326.1|328|326|5
1724953720000|2024-08-29 17:48:40|327.99|325.99|327.79|325.79|328|326|327.79|325.79|10
1724953730000|2024-08-29 17:48:50|327.78|325.78|327.78|325.78|327.78|325.78|327.78|325.78|1
1724953740000|2024-08-29 17:49:00|327.81|325.81|327.98|325.98|327.98|325.98|327.81|325.81|14
1724953750000|2024-08-29 17:49:10|328|326|328.09|326.09|328.11|326.11|328|326|10
1724953760000|2024-08-29 17:49:20|328.1|326.1|328.1|326.1|328.12|326.12|328.1|326.1|7
1724953770000|2024-08-29 17:49:30|328.09|326.09|328.11|326.11|328.11|326.11|328.09|326.09|2
1724953780000|2024-08-29 17:49:40|328.1|326.1|327.98|325.98|328.1|326.1|327.98|325.98|12
1724953790000|2024-08-29 17:49:50|327.99|325.99|328.03|326.03|328.04|326.04|327.99|325.99|7
1724953800000|2024-08-29 17:50:00|328.05|326.05|328.15|326.15|328.17|326.17|328.05|326.05|10
1724953810000|2024-08-29 17:50:10|328.14|326.14|328.08|326.08|328.14|326.14|328.03|326.03|22
1724953820000|2024-08-29 17:50:20|328.09|326.09|328.1|326.1|328.12|326.12|328.07|326.07|8
1724953830000|2024-08-29 17:50:30|328.12|326.12|328.11|326.11|328.12|326.12|328.1|326.1|9
1724953840000|2024-08-29 17:50:40|328.12|326.12|328.15|326.15|328.15|326.15|328.12|326.12|4
1724953850000|2024-08-29 17:50:50|328.14|326.14|328.14|326.14|328.14|326.14|328.14|326.14|1
1724953860000|2024-08-29 17:51:00|328.18|326.18|328.25|326.25|328.26|326.26|328.17|326.17|13
1724953870000|2024-08-29 17:51:10|328.24|326.24|328.2|326.2|328.24|326.24|328.13|326.13|15
1724953880000|2024-08-29 17:51:20|328.19|326.19|328.2|326.2|328.2|326.2|328.17|326.17|10
1724953890000|2024-08-29 17:51:30|328.19|326.19|328.18|326.18|328.22|326.22|328.17|326.17|12
1724953900000|2024-08-29 17:51:40|328.17|326.17|328.19|326.19|328.2|326.2|328.16|326.16|13
1724953910000|2024-08-29 17:51:50|328.18|326.18|328.19|326.19|328.19|326.19|328.16|326.16|10
1724953920000|2024-08-29 17:52:00|328.18|326.18|328.09|326.09|328.19|326.19|328.09|326.09|16
1724953930000|2024-08-29 17:52:10|328.1|326.1|328.17|326.17|328.2|326.2|328.1|326.1|8
1724953940000|2024-08-29 17:52:20|328.15|326.15|328.15|326.15|328.2|326.2|328.15|326.15|12
1724953950000|2024-08-29 17:52:30|328.13|326.13|328.05|326.05|328.13|326.13|328.05|326.05|3
1724953960000|2024-08-29 17:52:40|328.11|326.11|328.12|326.12|328.13|326.13|328.11|326.11|4
1724953970000|2024-08-29 17:52:50|328.11|326.11|328.13|326.13|328.13|326.13|328.11|326.11|7
1724953980000|2024-08-29 17:53:00|328.15|326.15|328.15|326.15|328.15|326.15|328.15|326.15|1
1724953990000|2024-08-29 17:53:10|328.16|326.16|328.25|326.25|328.27|326.27|328.16|326.16|6
1724954000000|2024-08-29 17:53:20|328.26|326.26|328.27|326.27|328.27|326.27|328.26|326.26|2
1724954010000|2024-08-29 17:53:30|328.28|326.28|328.25|326.25|328.28|326.28|328.25|326.25|6
1724954020000|2024-08-29 17:53:40|328.26|326.26|328.25|326.25|328.26|326.26|328.25|326.25|14
1724954030000|2024-08-29 17:53:50|328.27|326.27|328.28|326.28|328.28|326.28|328.27|326.27|2
1724954040000|2024-08-29 17:54:00|328.29|326.29|328.23|326.23|328.29|326.29|328.23|326.23|6
1724954050000|2024-08-29 17:54:10|328.24|326.24|328.22|326.22|328.24|326.24|328.22|326.22|5
1724954060000|2024-08-29 17:54:20|328.23|326.23|328.23|326.23|328.23|326.23|328.23|326.23|1
1724954070000|2024-08-29 17:54:30|328.24|326.24|328.24|326.24|328.24|326.24|328.21|326.21|6
1724954080000|2024-08-29 17:54:40|328.25|326.25|328.25|326.25|328.25|326.25|328.24|326.24|5
1724954090000|2024-08-29 17:54:50|328.26|326.26|328.26|326.26|328.26|326.26|328.26|326.26|1
1724954100000|2024-08-29 17:55:00|328.28|326.28|328.28|326.28|328.3|326.3|328.28|326.28|7
1724954110000|2024-08-29 17:55:10|328.27|326.27|328.27|326.27|328.29|326.29|328.26|326.26|9
1724954120000|2024-08-29 17:55:20|328.29|326.29|328.24|326.24|328.3|326.3|328.24|326.24|15
1724954130000|2024-08-29 17:55:30|328.23|326.23|328.16|326.16|328.24|326.24|328.16|326.16|7
1724954140000|2024-08-29 17:55:40|328.15|326.15|328.15|326.15|328.17|326.17|328.14|326.14|7
1724954150000|2024-08-29 17:55:50|328.16|326.16|328.15|326.15|328.16|326.16|328.15|326.15|2
1724954160000|2024-08-29 17:56:00|328.14|326.14|328.06|326.06|328.14|326.14|328.06|326.06|12
1724954170000|2024-08-29 17:56:10|328.07|326.07|328.19|326.19|328.19|326.19|328.07|326.07|6
1724954180000|2024-08-29 17:56:20|328.21|326.21|328.31|326.31|328.37|326.37|328.21|326.21|18
1724954190000|2024-08-29 17:56:30|328.3|326.3|328.26|326.26|328.3|326.3|328.26|326.26|5
1724954200000|2024-08-29 17:56:40|328.2|326.2|328.19|326.19|328.22|326.22|328.18|326.18|4
1724954210000|2024-08-29 17:56:50|328.18|326.18|328.18|326.18|328.18|326.18|328.17|326.17|3
1724954220000|2024-08-29 17:57:00|328.17|326.17|328.18|326.18|328.18|326.18|328.14|326.14|10
1724954230000|2024-08-29 17:57:10|328.17|326.17|328.15|326.15|328.17|326.17|328.15|326.15|5
1724954240000|2024-08-29 17:57:20|328.16|326.16|328.16|326.16|328.19|326.19|328.16|326.16|8
1724954250000|2024-08-29 17:57:30|328.17|326.17|328.14|326.14|328.17|326.17|328.14|326.14|10
1724954260000|2024-08-29 17:57:40|328.15|326.15|328.08|326.08|328.15|326.15|328.07|326.07|12
1724954270000|2024-08-29 17:57:50|328.07|326.07|327.98|325.98|328.07|326.07|327.97|325.97|13
1724954280000|2024-08-29 17:58:00|327.99|325.99|328.02|326.02|328.02|326.02|327.99|325.99|6
1724954290000|2024-08-29 17:58:10|328.01|326.01|328.04|326.04|328.04|326.04|328|326|4
1724954310000|2024-08-29 17:58:30|328.03|326.03|328.04|326.04|328.04|326.04|328.03|326.03|2
1724954320000|2024-08-29 17:58:40|328.05|326.05|328.04|326.04|328.05|326.05|328.03|326.03|10
1724954330000|2024-08-29 17:58:50|328.05|326.05|328.05|326.05|328.05|326.05|328.05|326.05|1
1724954340000|2024-08-29 17:59:00|328.06|326.06|328.08|326.08|328.08|326.08|328.05|326.05|5
1724954350000|2024-08-29 17:59:10|328.1|326.1|328.13|326.13|328.13|326.13|328.08|326.08|6
1724954360000|2024-08-29 17:59:20|328.14|326.14|328.14|326.14|328.14|326.14|328.13|326.13|5
1724954370000|2024-08-29 17:59:30|328.13|326.13|328.14|326.14|328.14|326.14|328.13|326.13|4
1724954390000|2024-08-29 17:59:50|328.16|326.16|328.16|326.16|328.19|326.19|328.16|326.16|6
1724954400000|2024-08-29 18:00:00|328.15|326.15|328.19|326.19|328.21|326.21|328.15|326.15|10
1724954410000|2024-08-29 18:00:10|328.18|326.18|328.05|326.05|328.19|326.19|328.05|326.05|13
1724954420000|2024-08-29 18:00:20|328.06|326.06|327.97|325.97|328.06|326.06|327.96|325.96|13
1724954430000|2024-08-29 18:00:30|327.99|325.99|327.99|325.99|328.04|326.04|327.96|325.96|17
1724954440000|2024-08-29 18:00:40|328|326|327.89|325.89|328|326|327.87|325.87|12
1724954450000|2024-08-29 18:00:50|327.88|325.88|327.78|325.78|327.89|325.89|327.75|325.75|10
1724954460000|2024-08-29 18:01:00|327.77|325.77|327.82|325.82|327.82|325.82|327.77|325.77|7
1724954470000|2024-08-29 18:01:10|327.81|325.81|327.67|325.67|327.81|325.81|327.67|325.67|16
1724954480000|2024-08-29 18:01:20|327.69|325.69|327.78|325.78|327.8|325.8|327.69|325.69|15
1724954490000|2024-08-29 18:01:30|327.79|325.79|327.8|325.8|327.82|325.82|327.78|325.78|12
1724954500000|2024-08-29 18:01:40|327.79|325.79|327.68|325.68|327.8|325.8|327.66|325.66|11
1724954510000|2024-08-29 18:01:50|327.67|325.67|327.64|325.64|327.67|325.67|327.64|325.64|4
1724954530000|2024-08-29 18:02:10|327.66|325.66|327.69|325.69|327.72|325.72|327.66|325.66|6
1724954540000|2024-08-29 18:02:20|327.71|325.71|327.69|325.69|327.71|325.71|327.67|325.67|6
1724954550000|2024-08-29 18:02:30|327.7|325.7|327.77|325.77|327.8|325.8|327.7|325.7|6
1724954560000|2024-08-29 18:02:40|327.78|325.78|327.79|325.79|327.79|325.79|327.78|325.78|4
1724954580000|2024-08-29 18:03:00|327.8|325.8|327.83|325.83|327.87|325.87|327.8|325.8|3
1724954590000|2024-08-29 18:03:10|327.86|325.86|327.95|325.95|327.95|325.95|327.86|325.86|3
1724954600000|2024-08-29 18:03:20|327.94|325.94|327.89|325.89|327.94|325.94|327.89|325.89|6
1724954610000|2024-08-29 18:03:30|327.88|325.88|327.81|325.81|327.91|325.91|327.81|325.81|9
1724954620000|2024-08-29 18:03:40|327.83|325.83|327.8|325.8|327.83|325.83|327.8|325.8|3
1724954640000|2024-08-29 18:04:00|327.85|325.85|327.96|325.96|327.96|325.96|327.85|325.85|6
1724954680000|2024-08-29 18:04:40|327.95|325.95|327.9|325.9|327.95|325.95|327.9|325.9|4
1724954690000|2024-08-29 18:04:50|327.94|325.94|327.96|325.96|327.96|325.96|327.94|325.94|5
1724954700000|2024-08-29 18:05:00|327.95|325.95|327.93|325.93|327.96|325.96|327.93|325.93|5
1724954710000|2024-08-29 18:05:10|327.94|325.94|327.9|325.9|327.95|325.95|327.9|325.9|4
1724954730000|2024-08-29 18:05:30|327.89|325.89|327.9|325.9|327.9|325.9|327.89|325.89|2
1724954740000|2024-08-29 18:05:40|327.82|325.82|327.77|325.77|327.82|325.82|327.77|325.77|4
1724954750000|2024-08-29 18:05:50|327.75|325.75|327.77|325.77|327.78|325.78|327.75|325.75|3
1724954760000|2024-08-29 18:06:00|327.76|325.76|327.74|325.74|327.8|325.8|327.74|325.74|8
1724954770000|2024-08-29 18:06:10|327.72|325.72|327.7|325.7|327.72|325.72|327.69|325.69|4
1724954780000|2024-08-29 18:06:20|327.69|325.69|327.7|325.7|327.7|325.7|327.67|325.67|7
1724954790000|2024-08-29 18:06:30|327.71|325.71|327.69|325.69|327.71|325.71|327.68|325.68|5
1724954800000|2024-08-29 18:06:40|327.68|325.68|327.52|325.52|327.7|325.7|327.52|325.52|4
1724954820000|2024-08-29 18:07:00|327.51|325.51|327.44|325.44|327.51|325.51|327.44|325.44|5
1724954830000|2024-08-29 18:07:10|327.36|325.36|327.34|325.34|327.36|325.36|327.34|325.34|2
1724954840000|2024-08-29 18:07:20|327.37|325.37|327.42|325.42|327.42|325.42|327.37|325.37|2
1724954860000|2024-08-29 18:07:40|327.4|325.4|327.39|325.39|327.4|325.4|327.39|325.39|4
1724954870000|2024-08-29 18:07:50|327.35|325.35|327.29|325.29|327.35|325.35|327.29|325.29|6
1724954880000|2024-08-29 18:08:00|327.3|325.3|327.3|325.3|327.3|325.3|327.3|325.3|1
1724954890000|2024-08-29 18:08:10|327.29|325.29|327.29|325.29|327.31|325.31|327.29|325.29|4
1724954910000|2024-08-29 18:08:30|327.28|325.28|327.29|325.29|327.29|325.29|327.26|325.26|3
1724954930000|2024-08-29 18:08:50|327.32|325.32|327.29|325.29|327.32|325.32|327.29|325.29|3
1724954940000|2024-08-29 18:09:00|327.27|325.27|327.21|325.21|327.27|325.27|327.18|325.18|8
1724954950000|2024-08-29 18:09:10|327.2|325.2|327.31|325.31|327.31|325.31|327.2|325.2|9
1724954960000|2024-08-29 18:09:20|327.3|325.3|327.02|325.02|327.3|325.3|327.02|325.02|11
1724954970000|2024-08-29 18:09:30|326.88|324.88|326.65|324.65|326.89|324.89|326.58|324.58|22
1724954980000|2024-08-29 18:09:40|326.64|324.64|326.8|324.8|326.8|324.8|326.64|324.64|7
1724954990000|2024-08-29 18:09:50|326.76|324.76|326.83|324.83|326.83|324.83|326.76|324.76|6
1724955000000|2024-08-29 18:10:00|326.81|324.81|326.7|324.7|326.81|324.81|326.7|324.7|15
1724955010000|2024-08-29 18:10:10|326.71|324.71|326.41|324.41|326.71|324.71|326.32|324.32|17
1724955020000|2024-08-29 18:10:20|326.39|324.39|326.02|324.02|326.48|324.48|326.02|324.02|27
1724955030000|2024-08-29 18:10:30|326.06|324.06|325.92|323.92|326.09|324.09|325.92|323.92|13
1724955040000|2024-08-29 18:10:40|325.85|323.85|325.29|323.29|325.85|323.85|325.28|323.28|19
1724955050000|2024-08-29 18:10:50|325.28|323.28|324.77|322.77|325.28|323.28|324.77|322.77|27
1724955060000|2024-08-29 18:11:00|324.83|322.83|325.24|323.24|325.24|323.24|324.83|322.83|26
1724955070000|2024-08-29 18:11:10|325.22|323.22|325.21|323.21|325.23|323.23|324.99|322.99|24
1724955080000|2024-08-29 18:11:20|325.22|323.22|325.27|323.27|325.28|323.28|325.13|323.13|21
1724955090000|2024-08-29 18:11:30|325.22|323.22|325.2|323.2|325.22|323.22|325.1|323.1|29
1724955100000|2024-08-29 18:11:40|325.19|323.19|325.41|323.41|325.41|323.41|325.16|323.16|24
1724955110000|2024-08-29 18:11:50|325.42|323.42|325.64|323.64|325.64|323.64|325.42|323.42|17
1724955120000|2024-08-29 18:12:00|325.63|323.63|325.76|323.76|325.76|323.76|325.63|323.63|16
1724955130000|2024-08-29 18:12:10|325.77|323.77|326.03|324.03|326.05|324.05|325.77|323.77|17
1724955150000|2024-08-29 18:12:30|326.06|324.06|326.07|324.07|326.08|324.08|326.03|324.03|8
1724955160000|2024-08-29 18:12:40|326.03|324.03|326.03|324.03|326.03|324.03|326.03|324.03|1
1724955170000|2024-08-29 18:12:50|325.97|323.97|325.88|323.88|325.97|323.97|325.86|323.86|9
1724955180000|2024-08-29 18:13:00|325.87|323.87|325.69|323.69|325.88|323.88|325.55|323.55|24
1724955190000|2024-08-29 18:13:10|325.7|323.7|325.71|323.71|325.79|323.79|325.7|323.7|10
1724955200000|2024-08-29 18:13:20|325.7|323.7|325.72|323.72|325.73|323.73|325.69|323.69|6
1724955210000|2024-08-29 18:13:30|325.73|323.73|325.74|323.74|325.74|323.74|325.72|323.72|5
1724955220000|2024-08-29 18:13:40|325.77|323.77|325.86|323.86|325.97|323.97|325.77|323.77|18
1724955230000|2024-08-29 18:13:50|325.87|323.87|325.83|323.83|325.9|323.9|325.78|323.78|17
1724955240000|2024-08-29 18:14:00|325.85|323.85|326.01|324.01|326.08|324.08|325.85|323.85|20
1724955250000|2024-08-29 18:14:10|326.05|324.05|325.91|323.91|326.06|324.06|325.91|323.91|21
1724955260000|2024-08-29 18:14:20|325.92|323.92|325.76|323.76|325.94|323.94|325.7|323.7|14
1724955270000|2024-08-29 18:14:30|325.75|323.75|325.76|323.76|325.8|323.8|325.73|323.73|16
1724955280000|2024-08-29 18:14:40|325.77|323.77|325.78|323.78|325.8|323.8|325.67|323.67|22
1724955290000|2024-08-29 18:14:50|325.79|323.79|325.83|323.83|325.83|323.83|325.75|323.75|10
1724955300000|2024-08-29 18:15:00|325.82|323.82|325.76|323.76|325.82|323.82|325.75|323.75|13
1724955310000|2024-08-29 18:15:10|325.77|323.77|325.75|323.75|325.87|323.87|325.73|323.73|10
1724955320000|2024-08-29 18:15:20|325.76|323.76|325.34|323.34|325.77|323.77|325.31|323.31|19
1724955330000|2024-08-29 18:15:30|325.26|323.26|324.52|322.52|325.27|323.27|324.52|322.52|36
1724955340000|2024-08-29 18:15:40|324.54|322.54|324.57|322.57|324.7|322.7|324.54|322.54|15
1724955350000|2024-08-29 18:15:50|324.56|322.56|324.39|322.39|324.56|322.56|324.28|322.28|19
1724955360000|2024-08-29 18:16:00|324.4|322.4|324.73|322.73|324.75|322.75|324.36|322.36|27
1724955370000|2024-08-29 18:16:10|324.75|322.75|324.43|322.43|324.83|322.83|324.43|322.43|26
1724955380000|2024-08-29 18:16:20|324.42|322.42|324.18|322.18|324.42|322.42|323.93|321.93|30
1724955390000|2024-08-29 18:16:30|324.2|322.2|324.32|322.32|324.39|322.39|324.2|322.2|29
1724955400000|2024-08-29 18:16:40|324.29|322.29|324.49|322.49|324.49|322.49|324.07|322.07|27
1724955410000|2024-08-29 18:16:50|324.5|322.5|324.56|322.56|324.6|322.6|324.46|322.46|23
1724955420000|2024-08-29 18:17:00|324.55|322.55|324.76|322.76|324.77|322.77|324.51|322.51|25
1724955430000|2024-08-29 18:17:10|324.7|322.7|324.66|322.66|324.85|322.85|324.65|322.65|26
1724955440000|2024-08-29 18:17:20|324.65|322.65|324.79|322.79|324.79|322.79|324.58|322.58|23
1724955450000|2024-08-29 18:17:30|324.8|322.8|325.03|323.03|325.05|323.05|324.8|322.8|21
1724955460000|2024-08-29 18:17:40|325.05|323.05|324.82|322.82|325.05|323.05|324.68|322.68|23
1724955470000|2024-08-29 18:17:50|324.8|322.8|324.76|322.76|324.82|322.82|324.76|322.76|14
1724955480000|2024-08-29 18:18:00|324.72|322.72|324.34|322.34|324.72|322.72|324.31|322.31|25
1724955490000|2024-08-29 18:18:10|324.32|322.32|323.97|321.97|324.32|322.32|323.82|321.82|24
1724955500000|2024-08-29 18:18:20|323.99|321.99|324.3|322.3|324.3|322.3|323.99|321.99|29
1724955510000|2024-08-29 18:18:30|324.32|322.32|324.43|322.43|324.52|322.52|324.32|322.32|26
1724955520000|2024-08-29 18:18:40|324.42|322.42|324.36|322.36|324.42|322.42|324.21|322.21|27
1724955530000|2024-08-29 18:18:50|324.37|322.37|324.5|322.5|324.5|322.5|324.36|322.36|19
1724955540000|2024-08-29 18:19:00|324.48|322.48|324.47|322.47|324.54|322.54|324.35|322.35|30
1724955550000|2024-08-29 18:19:10|324.49|322.49|324.51|322.51|324.58|322.58|324.46|322.46|22
1724955560000|2024-08-29 18:19:20|324.46|322.46|324.45|322.45|324.53|322.53|324.35|322.35|14
1724955570000|2024-08-29 18:19:30|324.44|322.44|324.16|322.16|324.44|322.44|324.16|322.16|26
1724955580000|2024-08-29 18:19:40|324.15|322.15|323.86|321.86|324.24|322.24|323.86|321.86|26
1724955590000|2024-08-29 18:19:50|323.83|321.83|323.9|321.9|323.95|321.95|323.82|321.82|25
1724955600000|2024-08-29 18:20:00|323.82|321.82|323.81|321.81|323.83|321.83|323.45|321.45|25
1724955610000|2024-08-29 18:20:10|323.85|321.85|323.66|321.66|323.98|321.98|323.66|321.66|23
1724955620000|2024-08-29 18:20:20|323.75|321.75|324.02|322.02|324.12|322.12|323.75|321.75|31
1724955630000|2024-08-29 18:20:30|324.04|322.04|324.03|322.03|324.2|322.2|323.96|321.96|27
1724955640000|2024-08-29 18:20:40|324.02|322.02|323.94|321.94|324.13|322.13|323.94|321.94|18
1724955650000|2024-08-29 18:20:50|323.96|321.96|324.13|322.13|324.16|322.16|323.93|321.93|20
1724955660000|2024-08-29 18:21:00|324.1|322.1|324.07|322.07|324.16|322.16|323.99|321.99|28
1724955670000|2024-08-29 18:21:10|324.05|322.05|324.29|322.29|324.3|322.3|324.01|322.01|27
1724955680000|2024-08-29 18:21:20|324.32|322.32|324.03|322.03|324.34|322.34|324|322|28
1724955690000|2024-08-29 18:21:30|324.04|322.04|324.16|322.16|324.16|322.16|323.92|321.92|24
1724955700000|2024-08-29 18:21:40|324.18|322.18|324.01|322.01|324.18|322.18|324|322|21
1724955710000|2024-08-29 18:21:50|324.02|322.02|324.12|322.12|324.13|322.13|324.01|322.01|17
1724955720000|2024-08-29 18:22:00|324.1|322.1|324.19|322.19|324.19|322.19|324.03|322.03|21
1724955730000|2024-08-29 18:22:10|324.22|322.22|324.23|322.23|324.25|322.25|324.2|322.2|7
1724955740000|2024-08-29 18:22:20|324.24|322.24|324.26|322.26|324.32|322.32|324.23|322.23|24
1724955750000|2024-08-29 18:22:30|324.27|322.27|324.24|322.24|324.39|322.39|324.23|322.23|23
1724955760000|2024-08-29 18:22:40|324.25|322.25|324.45|322.45|324.46|322.46|324.25|322.25|23
1724955770000|2024-08-29 18:22:50|324.46|322.46|324.38|322.38|324.53|322.53|324.38|322.38|15
1724955780000|2024-08-29 18:23:00|324.37|322.37|324.64|322.64|324.64|322.64|324.34|322.34|23
1724955790000|2024-08-29 18:23:10|324.71|322.71|324.76|322.76|324.76|322.76|324.68|322.68|17
1724955800000|2024-08-29 18:23:20|324.73|322.73|324.67|322.67|324.75|322.75|324.62|322.62|22
1724955810000|2024-08-29 18:23:30|324.72|322.72|324.83|322.83|324.83|322.83|324.66|322.66|21
1724955820000|2024-08-29 18:23:40|324.86|322.86|325.08|323.08|325.08|323.08|324.83|322.83|19
1724955830000|2024-08-29 18:23:50|325.06|323.06|324.9|322.9|325.07|323.07|324.9|322.9|19
1724955840000|2024-08-29 18:24:00|324.82|322.82|325.02|323.02|325.03|323.03|324.78|322.78|23
1724955850000|2024-08-29 18:24:10|324.99|322.99|325.23|323.23|325.23|323.23|324.98|322.98|22
1724955860000|2024-08-29 18:24:20|325.26|323.26|325.23|323.23|325.26|323.26|325.23|323.23|2
1724955870000|2024-08-29 18:24:30|325.31|323.31|325.26|323.26|325.31|323.31|325.19|323.19|21
1724955880000|2024-08-29 18:24:40|325.27|323.27|325.3|323.3|325.3|323.3|325.25|323.25|6
1724955890000|2024-08-29 18:24:50|325.31|323.31|325.44|323.44|325.44|323.44|325.31|323.31|12
1724955900000|2024-08-29 18:25:00|325.43|323.43|325.56|323.56|325.56|323.56|325.38|323.38|15
1724955910000|2024-08-29 18:25:10|325.55|323.55|325.54|323.54|325.62|323.62|325.5|323.5|19
1724955920000|2024-08-29 18:25:20|325.51|323.51|325.61|323.61|325.64|323.64|325.49|323.49|29
1724955930000|2024-08-29 18:25:30|325.6|323.6|325.39|323.39|325.61|323.61|325.39|323.39|12
1724955940000|2024-08-29 18:25:40|325.31|323.31|325.31|323.31|325.38|323.38|325.27|323.27|21
1724955950000|2024-08-29 18:25:50|325.3|323.3|325.39|323.39|325.39|323.39|325.3|323.3|17
1724955960000|2024-08-29 18:26:00|325.38|323.38|325.19|323.19|325.4|323.4|325.19|323.19|20
1724955980000|2024-08-29 18:26:20|325.24|323.24|325.21|323.21|325.26|323.26|325.19|323.19|10
1724955990000|2024-08-29 18:26:30|325.19|323.19|325.22|323.22|325.26|323.26|325.15|323.15|11
1724956000000|2024-08-29 18:26:40|325.2|323.2|325.24|323.24|325.24|323.24|325.13|323.13|18
1724956010000|2024-08-29 18:26:50|325.25|323.25|325.26|323.26|325.3|323.3|325.25|323.25|19
1724956020000|2024-08-29 18:27:00|325.25|323.25|324.83|322.83|325.3|323.3|324.83|322.83|22
1724956030000|2024-08-29 18:27:10|324.88|322.88|324.82|322.82|324.88|322.88|324.8|322.8|22
1724956040000|2024-08-29 18:27:20|324.83|322.83|324.74|322.74|324.83|322.83|324.72|322.72|12
1724956050000|2024-08-29 18:27:30|324.72|322.72|324.66|322.66|324.72|322.72|324.66|322.66|8
1724956060000|2024-08-29 18:27:40|324.59|322.59|324.34|322.34|324.59|322.59|324.34|322.34|7
1724956070000|2024-08-29 18:27:50|324.33|322.33|324.23|322.23|324.33|322.33|324.23|322.23|11
1724956080000|2024-08-29 18:28:00|324.21|322.21|324.11|322.11|324.23|322.23|324.11|322.11|16
1724956090000|2024-08-29 18:28:10|324.1|322.1|323.68|321.68|324.1|322.1|323.67|321.67|26
1724956100000|2024-08-29 18:28:20|323.67|321.67|323.57|321.57|323.7|321.7|323.56|321.56|14
1724956110000|2024-08-29 18:28:30|323.61|321.61|323.68|321.68|323.68|321.68|323.59|321.59|11
1724956120000|2024-08-29 18:28:40|323.69|321.69|323.82|321.82|323.84|321.84|323.69|321.69|12
1724956130000|2024-08-29 18:28:50|323.83|321.83|323.85|321.85|323.9|321.9|323.83|321.83|22
1724956140000|2024-08-29 18:29:00|323.84|321.84|323.7|321.7|323.87|321.87|323.66|321.66|16
1724956150000|2024-08-29 18:29:10|323.68|321.68|323.89|321.89|323.89|321.89|323.67|321.67|14
1724956160000|2024-08-29 18:29:20|323.91|321.91|324|322|324.03|322.03|323.91|321.91|10
1724956170000|2024-08-29 18:29:30|324.01|322.01|324.07|322.07|324.07|322.07|324.01|322.01|5
1724956180000|2024-08-29 18:29:40|324.08|322.08|324.22|322.22|324.24|322.24|324.08|322.08|11
1724956190000|2024-08-29 18:29:50|324.2|322.2|323.99|321.99|324.2|322.2|323.99|321.99|8
1724956200000|2024-08-29 18:30:00|323.98|321.98|323.63|321.63|323.98|321.98|323.63|321.63|20
1724956210000|2024-08-29 18:30:10|323.62|321.62|323.69|321.69|323.7|321.7|323.6|321.6|19
1724956220000|2024-08-29 18:30:20|323.7|321.7|323.49|321.49|323.73|321.73|323.49|321.49|10
1724956230000|2024-08-29 18:30:30|323.5|321.5|323.75|321.75|323.76|321.76|323.4|321.4|26
1724956240000|2024-08-29 18:30:40|323.76|321.76|323.72|321.72|323.76|321.76|323.69|321.69|30
1724956250000|2024-08-29 18:30:50|323.73|321.73|323.72|321.72|323.77|321.77|323.72|321.72|12
1724956260000|2024-08-29 18:31:00|323.69|321.69|323.54|321.54|323.69|321.69|323.52|321.52|14
1724956270000|2024-08-29 18:31:10|323.55|321.55|323.51|321.51|323.56|321.56|323.46|321.46|10
1724956280000|2024-08-29 18:31:20|323.53|321.53|323.6|321.6|323.6|321.6|323.53|321.53|6
1724956290000|2024-08-29 18:31:30|323.64|321.64|323.71|321.71|323.71|321.71|323.64|321.64|7
1724956300000|2024-08-29 18:31:40|323.68|321.68|323.58|321.58|323.7|321.7|323.58|321.58|8
1724956310000|2024-08-29 18:31:50|323.59|321.59|323.69|321.69|323.69|321.69|323.59|321.59|11
1724956320000|2024-08-29 18:32:00|323.78|321.78|323.81|321.81|323.82|321.82|323.78|321.78|14
1724956330000|2024-08-29 18:32:10|323.82|321.82|323.69|321.69|323.83|321.83|323.67|321.67|14
1724956340000|2024-08-29 18:32:20|323.71|321.71|324.08|322.08|324.08|322.08|323.71|321.71|13
1724956350000|2024-08-29 18:32:30|324.05|322.05|324|322|324.05|322.05|324|322|4
1724956360000|2024-08-29 18:32:40|323.95|321.95|323.92|321.92|323.99|321.99|323.9|321.9|16
1724956370000|2024-08-29 18:32:50|323.91|321.91|323.74|321.74|323.92|321.92|323.73|321.73|16
1724956380000|2024-08-29 18:33:00|323.73|321.73|323.68|321.68|323.74|321.74|323.62|321.62|18
1724956390000|2024-08-29 18:33:10|323.69|321.69|323.85|321.85|323.85|321.85|323.65|321.65|20
1724956400000|2024-08-29 18:33:20|323.84|321.84|323.92|321.92|323.92|321.92|323.84|321.84|16
1724956410000|2024-08-29 18:33:30|323.94|321.94|323.97|321.97|324|322|323.94|321.94|16
1724956420000|2024-08-29 18:33:40|323.96|321.96|323.96|321.96|324|322|323.93|321.93|14
1724956430000|2024-08-29 18:33:50|323.97|321.97|323.99|321.99|324.07|322.07|323.97|321.97|15
1724956440000|2024-08-29 18:34:00|324|322|324.05|322.05|324.05|322.05|324|322|15
1724956450000|2024-08-29 18:34:10|323.9|321.9|323.89|321.89|323.9|321.9|323.82|321.82|14
1724956460000|2024-08-29 18:34:20|323.9|321.9|324.18|322.18|324.18|322.18|323.9|321.9|13
1724956470000|2024-08-29 18:34:30|324.2|322.2|324.05|322.05|324.21|322.21|324.02|322.02|25
1724956480000|2024-08-29 18:34:40|324.08|322.08|323.84|321.84|324.08|322.08|323.84|321.84|23
1724956490000|2024-08-29 18:34:50|323.85|321.85|323.79|321.79|323.85|321.85|323.79|321.79|11
1724956500000|2024-08-29 18:35:00|323.81|321.81|323.7|321.7|323.85|321.85|323.68|321.68|23
1724956510000|2024-08-29 18:35:10|323.68|321.68|323.66|321.66|323.68|321.68|323.61|321.61|15
1724956520000|2024-08-29 18:35:20|323.67|321.67|323.56|321.56|323.67|321.67|323.52|321.52|19
1724956530000|2024-08-29 18:35:30|323.55|321.55|323.46|321.46|323.56|321.56|323.44|321.44|19
1724956540000|2024-08-29 18:35:40|323.47|321.47|323.63|321.63|323.66|321.66|323.47|321.47|11
1724956550000|2024-08-29 18:35:50|323.66|321.66|323.54|321.54|323.72|321.72|323.51|321.51|23
1724956560000|2024-08-29 18:36:00|323.52|321.52|323.56|321.56|323.57|321.57|323.52|321.52|18
1724956570000|2024-08-29 18:36:10|323.51|321.51|323.68|321.68|323.68|321.68|323.46|321.46|15
1724956580000|2024-08-29 18:36:20|323.65|321.65|323.51|321.51|323.67|321.67|323.48|321.48|15
1724956590000|2024-08-29 18:36:30|323.5|321.5|323.51|321.51|323.53|321.53|323.48|321.48|14
1724956600000|2024-08-29 18:36:40|323.44|321.44|323.33|321.33|323.45|321.45|323.31|321.31|13
1724956610000|2024-08-29 18:36:50|323.32|321.32|323.25|321.25|323.32|321.32|323.25|321.25|4
1724956620000|2024-08-29 18:37:00|323.22|321.22|322.52|320.52|323.22|321.22|322.52|320.52|24
1724956630000|2024-08-29 18:37:10|322.53|320.53|322.6|320.6|322.67|320.67|322.51|320.51|15
1724956640000|2024-08-29 18:37:20|322.59|320.59|322.99|320.99|323|321|322.58|320.58|15
1724956650000|2024-08-29 18:37:30|322.98|320.98|322.98|320.98|323|321|322.9|320.9|16
1724956660000|2024-08-29 18:37:40|322.99|320.99|322.86|320.86|323.02|321.02|322.86|320.86|23
1724956670000|2024-08-29 18:37:50|322.88|320.88|323.11|321.11|323.11|321.11|322.88|320.88|7
1724956680000|2024-08-29 18:38:00|323.1|321.1|322.61|320.61|323.1|321.1|322.6|320.6|19
1724956690000|2024-08-29 18:38:10|322.62|320.62|322.14|320.14|322.62|320.62|322.14|320.14|13
1724956700000|2024-08-29 18:38:20|322.12|320.12|322.06|320.06|322.22|320.22|322.05|320.05|22
1724956710000|2024-08-29 18:38:30|322.04|320.04|322.26|320.26|322.27|320.27|321.98|319.98|17
1724956720000|2024-08-29 18:38:40|322.28|320.28|322.33|320.33|322.33|320.33|322.21|320.21|10
1724956730000|2024-08-29 18:38:50|322.3|320.3|322.26|320.26|322.32|320.32|322.24|320.24|13
1724956740000|2024-08-29 18:39:00|322.27|320.27|322.35|320.35|322.35|320.35|322.27|320.27|8
1724956750000|2024-08-29 18:39:10|322.33|320.33|322.36|320.36|322.36|320.36|322.2|320.2|16
1724956760000|2024-08-29 18:39:20|322.37|320.37|322.55|320.55|322.67|320.67|322.37|320.37|22
1724956770000|2024-08-29 18:39:30|322.53|320.53|322.46|320.46|322.55|320.55|322.4|320.4|17
1724956780000|2024-08-29 18:39:40|322.47|320.47|322.32|320.32|322.54|320.54|322.27|320.27|19
1724956790000|2024-08-29 18:39:50|322.39|320.39|322.53|320.53|322.53|320.53|322.39|320.39|11
1724956800000|2024-08-29 18:40:00|322.5|320.5|322.46|320.46|322.67|320.67|322.46|320.46|22
1724956810000|2024-08-29 18:40:10|322.44|320.44|322.69|320.69|322.69|320.69|322.41|320.41|18
1724956820000|2024-08-29 18:40:20|322.68|320.68|322.78|320.78|322.78|320.78|322.66|320.66|16
1724956830000|2024-08-29 18:40:30|322.79|320.79|322.73|320.73|322.9|320.9|322.73|320.73|17
1724956840000|2024-08-29 18:40:40|322.72|320.72|322.66|320.66|322.72|320.72|322.57|320.57|22
1724956850000|2024-08-29 18:40:50|322.65|320.65|322.43|320.43|322.68|320.68|322.43|320.43|19
1724956860000|2024-08-29 18:41:00|322.42|320.42|322.39|320.39|322.48|320.48|322.38|320.38|19
1724956870000|2024-08-29 18:41:10|322.4|320.4|322.4|320.4|322.45|320.45|322.39|320.39|17
1724956880000|2024-08-29 18:41:20|322.41|320.41|322.44|320.44|322.48|320.48|322.41|320.41|20
1724956890000|2024-08-29 18:41:30|322.42|320.42|322.41|320.41|322.45|320.45|322.41|320.41|14
1724956900000|2024-08-29 18:41:40|322.36|320.36|322.17|320.17|322.36|320.36|322.15|320.15|20
1724956910000|2024-08-29 18:41:50|322.16|320.16|322.17|320.17|322.18|320.18|322.12|320.12|7
1724956920000|2024-08-29 18:42:00|322.16|320.16|321.95|319.95|322.17|320.17|321.95|319.95|21
1724956930000|2024-08-29 18:42:10|321.96|319.96|322.21|320.21|322.22|320.22|321.95|319.95|16
1724956940000|2024-08-29 18:42:20|322.2|320.2|322.03|320.03|322.2|320.2|322.03|320.03|25
1724956950000|2024-08-29 18:42:30|322.01|320.01|322.1|320.1|322.1|320.1|322|320|6
1724956960000|2024-08-29 18:42:40|322.11|320.11|322.09|320.09|322.11|320.11|322.05|320.05|23
1724956970000|2024-08-29 18:42:50|322.08|320.08|322.21|320.21|322.21|320.21|322.07|320.07|10
1724956980000|2024-08-29 18:43:00|322.18|320.18|321.64|319.64|322.18|320.18|321.64|319.64|21
1724956990000|2024-08-29 18:43:10|321.63|319.63|321.77|319.77|321.8|319.8|321.56|319.56|28
1724957000000|2024-08-29 18:43:20|321.72|319.72|321.62|319.62|321.73|319.73|321.61|319.61|18
1724957010000|2024-08-29 18:43:30|321.61|319.61|321.88|319.88|321.91|319.91|321.61|319.61|21
1724957020000|2024-08-29 18:43:40|321.89|319.89|321.79|319.79|321.89|319.89|321.78|319.78|19
1724957030000|2024-08-29 18:43:50|321.83|319.83|321.95|319.95|321.95|319.95|321.81|319.81|12
1724957040000|2024-08-29 18:44:00|321.93|319.93|321.93|319.93|321.96|319.96|321.93|319.93|13
1724957050000|2024-08-29 18:44:10|321.95|319.95|321.76|319.76|321.95|319.95|321.75|319.75|16
1724957060000|2024-08-29 18:44:20|321.75|319.75|321.72|319.72|321.75|319.75|321.69|319.69|19
1724957070000|2024-08-29 18:44:30|321.68|319.68|321.77|319.77|321.81|319.81|321.68|319.68|21
1724957080000|2024-08-29 18:44:40|321.76|319.76|321.8|319.8|321.83|319.83|321.76|319.76|18
1724957090000|2024-08-29 18:44:50|321.82|319.82|321.76|319.76|321.86|319.86|321.74|319.74|22
1724957100000|2024-08-29 18:45:00|321.78|319.78|321.77|319.77|321.84|319.84|321.77|319.77|22
1724957110000|2024-08-29 18:45:10|321.76|319.76|321.71|319.71|321.76|319.76|321.63|319.63|23
1724957120000|2024-08-29 18:45:20|321.69|319.69|321.79|319.79|321.89|319.89|321.66|319.66|15
1724957130000|2024-08-29 18:45:30|321.78|319.78|321.8|319.8|321.81|319.81|321.71|319.71|15
1724957140000|2024-08-29 18:45:40|321.83|319.83|321.54|319.54|321.83|319.83|321.54|319.54|20
1724957150000|2024-08-29 18:45:50|321.55|319.55|321.32|319.32|321.55|319.55|321.32|319.32|16
1724957160000|2024-08-29 18:46:00|321.33|319.33|321.89|319.89|321.89|319.89|321.33|319.33|22
1724957170000|2024-08-29 18:46:10|321.88|319.88|321.8|319.8|321.91|319.91|321.7|319.7|29
1724957180000|2024-08-29 18:46:20|321.78|319.78|322.04|320.04|322.05|320.05|321.77|319.77|20
1724957190000|2024-08-29 18:46:30|322.03|320.03|321.77|319.77|322.03|320.03|321.77|319.77|25
1724957200000|2024-08-29 18:46:40|321.73|319.73|321.44|319.44|321.73|319.73|321.44|319.44|17
1724957210000|2024-08-29 18:46:50|321.4|319.4|321.45|319.45|321.57|319.57|321.39|319.39|24
1724957220000|2024-08-29 18:47:00|321.44|319.44|321.81|319.81|321.82|319.82|321.44|319.44|23
1724957230000|2024-08-29 18:47:10|321.77|319.77|321.79|319.79|321.79|319.79|321.74|319.74|7
1724957240000|2024-08-29 18:47:20|321.77|319.77|321.75|319.75|321.79|319.79|321.63|319.63|27
1724957250000|2024-08-29 18:47:30|321.79|319.79|321.94|319.94|321.94|319.94|321.78|319.78|26
1724957260000|2024-08-29 18:47:40|321.98|319.98|322.09|320.09|322.09|320.09|321.95|319.95|22
1724957270000|2024-08-29 18:47:50|322.07|320.07|321.69|319.69|322.09|320.09|321.69|319.69|29
1724957280000|2024-08-29 18:48:00|321.62|319.62|321.07|319.07|321.64|319.64|321.07|319.07|23
1724957290000|2024-08-29 18:48:10|321.06|319.06|320.64|318.64|321.1|319.1|320.64|318.64|25
1724957300000|2024-08-29 18:48:20|320.63|318.63|321.31|319.31|321.31|319.31|320.63|318.63|20
1724957310000|2024-08-29 18:48:30|321.29|319.29|321.1|319.1|321.29|319.29|321.09|319.09|27
1724957320000|2024-08-29 18:48:40|321.11|319.11|321.18|319.18|321.3|319.3|321.11|319.11|16
1724957330000|2024-08-29 18:48:50|321.17|319.17|321.26|319.26|321.26|319.26|321.06|319.06|20
1724957340000|2024-08-29 18:49:00|321.27|319.27|321.29|319.29|321.34|319.34|321.17|319.17|20
1724957350000|2024-08-29 18:49:10|321.31|319.31|321.27|319.27|321.31|319.31|321.22|319.22|17
1724957360000|2024-08-29 18:49:20|321.26|319.26|321.31|319.31|321.35|319.35|321.2|319.2|17
1724957370000|2024-08-29 18:49:30|321.32|319.32|321.38|319.38|321.38|319.38|321.28|319.28|21
1724957380000|2024-08-29 18:49:40|321.37|319.37|321.38|319.38|321.38|319.38|321.35|319.35|12
1724957390000|2024-08-29 18:49:50|321.37|319.37|321.38|319.38|321.38|319.38|321.37|319.37|2
1724957400000|2024-08-29 18:50:00|321.36|319.36|321.13|319.13|321.36|319.36|321.13|319.13|16
1724957410000|2024-08-29 18:50:10|321.12|319.12|321.17|319.17|321.17|319.17|321.1|319.1|17
1724957420000|2024-08-29 18:50:20|321.19|319.19|321.08|319.08|321.24|319.24|321.08|319.08|17
1724957430000|2024-08-29 18:50:30|321.11|319.11|320.98|318.98|321.16|319.16|320.98|318.98|21
1724957440000|2024-08-29 18:50:40|320.96|318.96|321.1|319.1|321.13|319.13|320.94|318.94|25
1724957450000|2024-08-29 18:50:50|321.11|319.11|321.01|319.01|321.11|319.11|320.99|318.99|19
1724957460000|2024-08-29 18:51:00|321|319|321|319|321.04|319.04|320.95|318.95|22
1724957470000|2024-08-29 18:51:10|321.01|319.01|320.76|318.76|321.04|319.04|320.76|318.76|20
1724957480000|2024-08-29 18:51:20|320.75|318.75|320.74|318.74|320.77|318.77|320.69|318.69|17
1724957490000|2024-08-29 18:51:30|320.75|318.75|320.72|318.72|320.75|318.75|320.67|318.67|19
1724957500000|2024-08-29 18:51:40|320.77|318.77|320.62|318.62|320.77|318.77|320.62|318.62|18
1724957510000|2024-08-29 18:51:50|320.61|318.61|320.65|318.65|320.65|318.65|320.61|318.61|3
1724957520000|2024-08-29 18:52:00|320.64|318.64|320.63|318.63|320.75|318.75|320.63|318.63|22
1724957530000|2024-08-29 18:52:10|320.62|318.62|320.49|318.49|320.65|318.65|320.39|318.39|22
1724957540000|2024-08-29 18:52:20|320.54|318.54|320.5|318.5|320.58|318.58|320.47|318.47|21
1724957550000|2024-08-29 18:52:30|320.49|318.49|320.58|318.58|320.59|318.59|320.48|318.48|19
1724957560000|2024-08-29 18:52:40|320.59|318.59|320.66|318.66|320.67|318.67|320.59|318.59|5
1724957570000|2024-08-29 18:52:50|320.65|318.65|320.69|318.69|320.69|318.69|320.64|318.64|6
1724957580000|2024-08-29 18:53:00|320.78|318.78|320.77|318.77|320.78|318.78|320.76|318.76|3
1724957590000|2024-08-29 18:53:10|320.81|318.81|320.59|318.59|320.81|318.81|320.59|318.59|18
1724957600000|2024-08-29 18:53:20|320.58|318.58|320.32|318.32|320.58|318.58|320.31|318.31|22
1724957610000|2024-08-29 18:53:30|320.38|318.38|320.17|318.17|320.38|318.38|320.16|318.16|17
1724957620000|2024-08-29 18:53:40|320.2|318.2|320.33|318.33|320.33|318.33|320.2|318.2|17
1724957630000|2024-08-29 18:53:50|320.31|318.31|320.3|318.3|320.31|318.31|320.22|318.22|16
1724957640000|2024-08-29 18:54:00|320.29|318.29|320.36|318.36|320.36|318.36|320.19|318.19|27
1724957650000|2024-08-29 18:54:10|320.31|318.31|320.47|318.47|320.47|318.47|320.31|318.31|15
1724957660000|2024-08-29 18:54:20|320.43|318.43|320.46|318.46|320.46|318.46|320.4|318.4|17
1724957670000|2024-08-29 18:54:30|320.4|318.4|320.45|318.45|320.49|318.49|320.38|318.38|11
1724957680000|2024-08-29 18:54:40|320.53|318.53|320.47|318.47|320.55|318.55|320.47|318.47|6
1724957690000|2024-08-29 18:54:50|320.54|318.54|320.61|318.61|320.61|318.61|320.51|318.51|10
1724957700000|2024-08-29 18:55:00|320.62|318.62|320.3|318.3|320.66|318.66|320.12|318.12|28
1724957710000|2024-08-29 18:55:10|320.24|318.24|320.23|318.23|320.46|318.46|320.23|318.23|16
1724957720000|2024-08-29 18:55:20|320.21|318.21|320.28|318.28|320.28|318.28|320.2|318.2|11
1724957730000|2024-08-29 18:55:30|320.29|318.29|320.55|318.55|320.63|318.63|320.29|318.29|28
1724957740000|2024-08-29 18:55:40|320.53|318.53|320.5|318.5|320.66|318.66|320.49|318.49|20
1724957750000|2024-08-29 18:55:50|320.55|318.55|320.56|318.56|320.65|318.65|320.45|318.45|23
1724957760000|2024-08-29 18:56:00|320.55|318.55|320.53|318.53|320.55|318.55|320.44|318.44|23
1724957770000|2024-08-29 18:56:10|320.58|318.58|320.85|318.85|320.85|318.85|320.58|318.58|10
1724957780000|2024-08-29 18:56:20|320.89|318.89|320.92|318.92|320.92|318.92|320.77|318.77|23
1724957790000|2024-08-29 18:56:30|320.93|318.93|320.91|318.91|321.07|319.07|320.82|318.82|25
1724957800000|2024-08-29 18:56:40|320.9|318.9|320.91|318.91|320.91|318.91|320.85|318.85|16
1724957810000|2024-08-29 18:56:50|320.95|318.95|320.96|318.96|320.99|318.99|320.91|318.91|20
1724957820000|2024-08-29 18:57:00|320.98|318.98|320.87|318.87|320.98|318.98|320.87|318.87|10
1724957830000|2024-08-29 18:57:10|320.86|318.86|320.74|318.74|320.86|318.86|320.61|318.61|21
1724957840000|2024-08-29 18:57:20|320.75|318.75|320.75|318.75|320.76|318.76|320.67|318.67|18
1724957850000|2024-08-29 18:57:30|320.76|318.76|320.54|318.54|320.76|318.76|320.49|318.49|18
1724957860000|2024-08-29 18:57:40|320.53|318.53|320.48|318.48|320.53|318.53|320.44|318.44|14
1724957870000|2024-08-29 18:57:50|320.47|318.47|320.37|318.37|320.48|318.48|320.33|318.33|14
1724957880000|2024-08-29 18:58:00|320.36|318.36|320.28|318.28|320.37|318.37|320.22|318.22|28
1724957890000|2024-08-29 18:58:10|320.27|318.27|320.17|318.17|320.27|318.27|319.98|317.98|21
1724957900000|2024-08-29 18:58:20|320.19|318.19|320.09|318.09|320.2|318.2|320.09|318.09|17
1724957910000|2024-08-29 18:58:30|320|318|320.11|318.11|320.11|318.11|320|318|7
1724957920000|2024-08-29 18:58:40|320.12|318.12|320.24|318.24|320.25|318.25|320.12|318.12|13
1724957930000|2024-08-29 18:58:50|320.23|318.23|320.25|318.25|320.27|318.27|320.22|318.22|12
1724957940000|2024-08-29 18:59:00|320.24|318.24|320.26|318.26|320.29|318.29|320.23|318.23|15
1724957950000|2024-08-29 18:59:10|320.27|318.27|320.3|318.3|320.3|318.3|320.25|318.25|18
1724957960000|2024-08-29 18:59:20|320.29|318.29|320.29|318.29|320.3|318.3|320.27|318.27|4
1724957970000|2024-08-29 18:59:30|320.27|318.27|319.69|317.69|320.27|318.27|319.69|317.69|20
1724957980000|2024-08-29 18:59:40|319.68|317.68|319.78|317.78|319.79|317.79|319.66|317.66|10
1724957990000|2024-08-29 18:59:50|319.79|317.79|319.81|317.81|319.83|317.83|319.79|317.79|9
1724958000000|2024-08-29 19:00:00|319.82|317.82|319.96|317.96|319.96|317.96|319.78|317.78|22
1724958010000|2024-08-29 19:00:10|319.97|317.97|320.13|318.13|320.13|318.13|319.85|317.85|17
1724958020000|2024-08-29 19:00:20|320.11|318.11|319.95|317.95|320.2|318.2|319.94|317.94|23
1724958030000|2024-08-29 19:00:30|319.94|317.94|319.86|317.86|319.94|317.94|319.73|317.73|25
1724958040000|2024-08-29 19:00:40|319.84|317.84|319.76|317.76|320.01|318.01|319.76|317.76|28
1724958050000|2024-08-29 19:00:50|319.75|317.75|319.72|317.72|319.76|317.76|319.72|317.72|10
1724958060000|2024-08-29 19:01:00|319.76|317.76|319.82|317.82|319.86|317.86|319.75|317.75|22
1724958070000|2024-08-29 19:01:10|319.81|317.81|319.77|317.77|319.85|317.85|319.77|317.77|20
1724958080000|2024-08-29 19:01:20|319.78|317.78|319.73|317.73|319.8|317.8|319.68|317.68|19
1724958090000|2024-08-29 19:01:30|319.72|317.72|319.81|317.81|319.81|317.81|319.7|317.7|9
1724958100000|2024-08-29 19:01:40|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1724958110000|2024-08-29 19:01:50|319.83|317.83|319.81|317.81|319.83|317.83|319.78|317.78|13
1724958120000|2024-08-29 19:02:00|319.8|317.8|319.67|317.67|319.8|317.8|319.67|317.67|19
1724958130000|2024-08-29 19:02:10|319.65|317.65|319.76|317.76|319.8|317.8|319.65|317.65|20
1724958140000|2024-08-29 19:02:20|319.74|317.74|319.74|317.74|319.8|317.8|319.72|317.72|10
1724958150000|2024-08-29 19:02:30|319.73|317.73|319.79|317.79|319.79|317.79|319.66|317.66|13
1724958160000|2024-08-29 19:02:40|319.8|317.8|319.69|317.69|319.8|317.8|319.69|317.69|21
1724958170000|2024-08-29 19:02:50|319.67|317.67|319.57|317.57|319.67|317.67|319.57|317.57|18
1724958180000|2024-08-29 19:03:00|319.62|317.62|319.34|317.34|319.62|317.62|319.34|317.34|20
1724958190000|2024-08-29 19:03:10|319.33|317.33|319.25|317.25|319.39|317.39|319.25|317.25|20
1724958200000|2024-08-29 19:03:20|319.24|317.24|319.18|317.18|319.34|317.34|319.18|317.18|21
1724958210000|2024-08-29 19:03:30|319.19|317.19|319.18|317.18|319.2|317.2|319.06|317.06|13
1724958220000|2024-08-29 19:03:40|319.2|317.2|319.35|317.35|319.35|317.35|319.2|317.2|7
1724958230000|2024-08-29 19:03:50|319.37|317.37|319.29|317.29|319.39|317.39|319.26|317.26|18
1724958240000|2024-08-29 19:04:00|319.28|317.28|319.42|317.42|319.43|317.43|319.22|317.22|23
1724958250000|2024-08-29 19:04:10|319.4|317.4|319.27|317.27|319.4|317.4|319.24|317.24|21
1724958260000|2024-08-29 19:04:20|319.26|317.26|319.28|317.28|319.3|317.3|319.25|317.25|12
1724958270000|2024-08-29 19:04:30|319.27|317.27|319.28|317.28|319.3|317.3|319.22|317.22|18
1724958280000|2024-08-29 19:04:40|319.27|317.27|319.23|317.23|319.3|317.3|319.2|317.2|12
1724958290000|2024-08-29 19:04:50|319.22|317.22|319.25|317.25|319.29|317.29|319.19|317.19|17
1724958300000|2024-08-29 19:05:00|319.29|317.29|319.36|317.36|319.36|317.36|319.29|317.29|6
1724958310000|2024-08-29 19:05:10|319.45|317.45|319.48|317.48|319.48|317.48|319.45|317.45|12
1724958320000|2024-08-29 19:05:20|319.47|317.47|319.55|317.55|319.55|317.55|319.47|317.47|8
1724958330000|2024-08-29 19:05:30|319.56|317.56|319.75|317.75|319.75|317.75|319.56|317.56|17
1724958340000|2024-08-29 19:05:40|319.73|317.73|319.85|317.85|319.85|317.85|319.72|317.72|17
1724958350000|2024-08-29 19:05:50|319.84|317.84|319.89|317.89|319.9|317.9|319.84|317.84|13
1724958360000|2024-08-29 19:06:00|319.9|317.9|319.87|317.87|319.9|317.9|319.82|317.82|13
1724958370000|2024-08-29 19:06:10|319.89|317.89|319.85|317.85|319.92|317.92|319.81|317.81|20
1724958380000|2024-08-29 19:06:20|319.86|317.86|320.05|318.05|320.05|318.05|319.86|317.86|17
1724958390000|2024-08-29 19:06:30|320.06|318.06|320.17|318.17|320.17|318.17|320.06|318.06|16
1724958400000|2024-08-29 19:06:40|320.18|318.18|320.35|318.35|320.38|318.38|320.18|318.18|19
1724958410000|2024-08-29 19:06:50|320.36|318.36|320.34|318.34|320.37|318.37|320.34|318.34|14
1724958420000|2024-08-29 19:07:00|320.26|318.26|320.17|318.17|320.26|318.26|320.13|318.13|22
1724958430000|2024-08-29 19:07:10|320.19|318.19|320.34|318.34|320.34|318.34|320.19|318.19|15
1724958440000|2024-08-29 19:07:20|320.33|318.33|320.24|318.24|320.33|318.33|320.22|318.22|19
1724958450000|2024-08-29 19:07:30|320.28|318.28|320.67|318.67|320.67|318.67|320.28|318.28|12
1724958460000|2024-08-29 19:07:40|320.69|318.69|320.63|318.63|320.77|318.77|320.63|318.63|17
1724958470000|2024-08-29 19:07:50|320.57|318.57|320.4|318.4|320.61|318.61|320.36|318.36|20
1724958480000|2024-08-29 19:08:00|320.36|318.36|320.53|318.53|320.53|318.53|320.34|318.34|13
1724958490000|2024-08-29 19:08:10|320.52|318.52|320.41|318.41|320.52|318.52|320.33|318.33|19
1724958500000|2024-08-29 19:08:20|320.39|318.39|320.47|318.47|320.5|318.5|320.38|318.38|17
1724958510000|2024-08-29 19:08:30|320.49|318.49|320.53|318.53|320.55|318.55|320.49|318.49|15
1724958520000|2024-08-29 19:08:40|320.52|318.52|320.51|318.51|320.55|318.55|320.49|318.49|15
1724958530000|2024-08-29 19:08:50|320.52|318.52|320.58|318.58|320.58|318.58|320.52|318.52|7
1724958540000|2024-08-29 19:09:00|320.56|318.56|320.6|318.6|320.6|318.6|320.52|318.52|16
1724958550000|2024-08-29 19:09:10|320.61|318.61|320.65|318.65|320.65|318.65|320.61|318.61|9
1724958560000|2024-08-29 19:09:20|320.64|318.64|320.61|318.61|320.65|318.65|320.58|318.58|19
1724958570000|2024-08-29 19:09:30|320.59|318.59|320.59|318.59|320.61|318.61|320.58|318.58|14
1724958580000|2024-08-29 19:09:40|320.58|318.58|320.55|318.55|320.6|318.6|320.55|318.55|13
1724958590000|2024-08-29 19:09:50|320.5|318.5|320.56|318.56|320.56|318.56|320.48|318.48|8
1724958600000|2024-08-29 19:10:00|320.55|318.55|320.64|318.64|320.64|318.64|320.55|318.55|13
1724958610000|2024-08-29 19:10:10|320.61|318.61|320.64|318.64|320.65|318.65|320.56|318.56|11
1724958620000|2024-08-29 19:10:20|320.6|318.6|320.62|318.62|320.64|318.64|320.6|318.6|13
1724958630000|2024-08-29 19:10:30|320.64|318.64|320.69|318.69|320.71|318.71|320.64|318.64|7
1724958640000|2024-08-29 19:10:40|320.74|318.74|320.57|318.57|320.8|318.8|320.57|318.57|13
1724958650000|2024-08-29 19:10:50|320.58|318.58|320.57|318.57|320.63|318.63|320.53|318.53|9
1724958660000|2024-08-29 19:11:00|320.59|318.59|320.45|318.45|320.59|318.59|320.39|318.39|19
1724958670000|2024-08-29 19:11:10|320.48|318.48|320.36|318.36|320.52|318.52|320.35|318.35|11
1724958680000|2024-08-29 19:11:20|320.35|318.35|320.31|318.31|320.35|318.35|320.29|318.29|12
1724958690000|2024-08-29 19:11:30|320.29|318.29|320.26|318.26|320.31|318.31|320.26|318.26|13
1724958700000|2024-08-29 19:11:40|320.28|318.28|320.32|318.32|320.32|318.32|320.28|318.28|6
1724958710000|2024-08-29 19:11:50|320.3|318.3|320.31|318.31|320.31|318.31|320.29|318.29|4
1724958720000|2024-08-29 19:12:00|320.3|318.3|320.19|318.19|320.31|318.31|320.19|318.19|13
1724958730000|2024-08-29 19:12:10|320.17|318.17|320.03|318.03|320.17|318.17|320.02|318.02|13
1724958740000|2024-08-29 19:12:20|320.02|318.02|319.88|317.88|320.02|318.02|319.85|317.85|16
1724958750000|2024-08-29 19:12:30|319.89|317.89|319.94|317.94|319.94|317.94|319.89|317.89|4
1724958760000|2024-08-29 19:12:40|319.93|317.93|319.9|317.9|319.93|317.93|319.9|317.9|3
1724958770000|2024-08-29 19:12:50|319.89|317.89|319.85|317.85|319.89|317.89|319.74|317.74|14
1724958780000|2024-08-29 19:13:00|319.84|317.84|319.89|317.89|319.89|317.89|319.83|317.83|4
1724958790000|2024-08-29 19:13:10|319.86|317.86|319.89|317.89|319.89|317.89|319.83|317.83|6
1724958800000|2024-08-29 19:13:20|319.88|317.88|319.78|317.78|319.89|317.89|319.78|317.78|12
1724958810000|2024-08-29 19:13:30|319.76|317.76|319.7|317.7|319.77|317.77|319.7|317.7|8
1724958820000|2024-08-29 19:13:40|319.69|317.69|319.64|317.64|319.7|317.7|319.62|317.62|14
1724958830000|2024-08-29 19:13:50|319.63|317.63|319.74|317.74|319.74|317.74|319.63|317.63|8
1724958840000|2024-08-29 19:14:00|319.73|317.73|319.67|317.67|319.73|317.73|319.67|317.67|6
1724958850000|2024-08-29 19:14:10|319.66|317.66|319.64|317.64|319.66|317.66|319.64|317.64|7
1724958860000|2024-08-29 19:14:20|319.62|317.62|319.51|317.51|319.63|317.63|319.51|317.51|14
1724958870000|2024-08-29 19:14:30|319.54|317.54|319.57|317.57|319.57|317.57|319.52|317.52|9
1724958880000|2024-08-29 19:14:40|319.59|317.59|319.52|317.52|319.59|317.59|319.52|317.52|14
1724958890000|2024-08-29 19:14:50|319.55|317.55|319.63|317.63|319.63|317.63|319.53|317.53|14
1724958900000|2024-08-29 19:15:00|319.64|317.64|319.59|317.59|319.64|317.64|319.58|317.58|13
1724958910000|2024-08-29 19:15:10|319.63|317.63|319.64|317.64|319.64|317.64|319.6|317.6|10
1724958920000|2024-08-29 19:15:20|319.63|317.63|319.56|317.56|319.63|317.63|319.56|317.56|13
1724958930000|2024-08-29 19:15:30|319.58|317.58|319.59|317.59|319.59|317.59|319.57|317.57|3
1724958940000|2024-08-29 19:15:40|319.62|317.62|319.75|317.75|319.75|317.75|319.62|317.62|5
1724958950000|2024-08-29 19:15:50|319.74|317.74|319.05|317.05|319.74|317.74|319.04|317.04|16
1724958960000|2024-08-29 19:16:00|319.04|317.04|319.37|317.37|319.37|317.37|319.04|317.04|14
1724958970000|2024-08-29 19:16:10|319.36|317.36|319.39|317.39|319.42|317.42|319.36|317.36|9
1724958980000|2024-08-29 19:16:20|319.38|317.38|319.67|317.67|319.72|317.72|319.37|317.37|18
1724958990000|2024-08-29 19:16:30|319.66|317.66|319.78|317.78|319.78|317.78|319.46|317.46|19
1724959000000|2024-08-29 19:16:40|319.8|317.8|319.84|317.84|319.84|317.84|319.76|317.76|10
1724959010000|2024-08-29 19:16:50|319.87|317.87|319.87|317.87|319.87|317.87|319.87|317.87|1
1724959020000|2024-08-29 19:17:00|319.93|317.93|320.05|318.05|320.05|318.05|319.88|317.88|10
1724959030000|2024-08-29 19:17:10|320.04|318.04|320.1|318.1|320.16|318.16|320.04|318.04|16
1724959040000|2024-08-29 19:17:20|320.06|318.06|319.96|317.96|320.07|318.07|319.92|317.92|22
1724959050000|2024-08-29 19:17:30|319.95|317.95|320.04|318.04|320.05|318.05|319.94|317.94|11
1724959060000|2024-08-29 19:17:40|320.05|318.05|320.08|318.08|320.08|318.08|320.05|318.05|7
1724959070000|2024-08-29 19:17:50|320.06|318.06|320|318|320.06|318.06|319.99|317.99|9
1724959080000|2024-08-29 19:18:00|319.97|317.97|319.84|317.84|320.02|318.02|319.84|317.84|12
1724959090000|2024-08-29 19:18:10|319.86|317.86|319.88|317.88|319.94|317.94|319.86|317.86|18
1724959100000|2024-08-29 19:18:20|319.87|317.87|319.78|317.78|319.91|317.91|319.78|317.78|16
1724959110000|2024-08-29 19:18:30|319.74|317.74|319.5|317.5|319.74|317.74|319.5|317.5|27
1724959120000|2024-08-29 19:18:40|319.47|317.47|319.28|317.28|319.47|317.47|319.28|317.28|14
1724959130000|2024-08-29 19:18:50|319.29|317.29|319.35|317.35|319.35|317.35|319.28|317.28|11
1724959140000|2024-08-29 19:19:00|319.41|317.41|319.57|317.57|319.61|317.61|319.31|317.31|21
1724959150000|2024-08-29 19:19:10|319.58|317.58|319.78|317.78|319.78|317.78|319.58|317.58|17
1724959160000|2024-08-29 19:19:20|319.76|317.76|319.65|317.65|319.76|317.76|319.63|317.63|19
1724959170000|2024-08-29 19:19:30|319.64|317.64|319.65|317.65|319.68|317.68|319.62|317.62|14
1724959180000|2024-08-29 19:19:40|319.64|317.64|319.73|317.73|319.79|317.79|319.64|317.64|10
1724959190000|2024-08-29 19:19:50|319.65|317.65|319.67|317.67|319.68|317.68|319.65|317.65|11
1724959200000|2024-08-29 19:20:00|319.66|317.66|319.85|317.85|319.87|317.87|319.66|317.66|17
1724959210000|2024-08-29 19:20:10|319.86|317.86|319.87|317.87|319.87|317.87|319.72|317.72|19
1724959220000|2024-08-29 19:20:20|319.88|317.88|319.95|317.95|319.95|317.95|319.88|317.88|7
1724959230000|2024-08-29 19:20:30|319.94|317.94|320.06|318.06|320.13|318.13|319.94|317.94|13
1724959240000|2024-08-29 19:20:40|320.05|318.05|320.14|318.14|320.14|318.14|320.03|318.03|10
1724959250000|2024-08-29 19:20:50|320.18|318.18|320.1|318.1|320.19|318.19|320.1|318.1|15
1724959260000|2024-08-29 19:21:00|320.08|318.08|320.05|318.05|320.1|318.1|320.05|318.05|11
1724959270000|2024-08-29 19:21:10|320.02|318.02|319.94|317.94|320.02|318.02|319.94|317.94|4
1724959280000|2024-08-29 19:21:20|319.91|317.91|319.86|317.86|319.91|317.91|319.83|317.83|7
1724959290000|2024-08-29 19:21:30|319.87|317.87|319.9|317.9|319.92|317.92|319.87|317.87|8
1724959300000|2024-08-29 19:21:40|319.91|317.91|319.98|317.98|320.01|318.01|319.91|317.91|9
1724959310000|2024-08-29 19:21:50|319.99|317.99|320.01|318.01|320.01|318.01|319.99|317.99|5
1724959320000|2024-08-29 19:22:00|319.99|317.99|320.01|318.01|320.08|318.08|319.98|317.98|14
1724959330000|2024-08-29 19:22:10|320.02|318.02|320.09|318.09|320.09|318.09|319.96|317.96|18
1724959340000|2024-08-29 19:22:20|320.08|318.08|320.17|318.17|320.32|318.32|320.08|318.08|16
1724959350000|2024-08-29 19:22:30|320.18|318.18|320.1|318.1|320.18|318.18|320.1|318.1|21
1724959360000|2024-08-29 19:22:40|320.05|318.05|320.01|318.01|320.09|318.09|320.01|318.01|14
1724959370000|2024-08-29 19:22:50|320.05|318.05|319.98|317.98|320.05|318.05|319.92|317.92|11
1724959380000|2024-08-29 19:23:00|319.97|317.97|320.17|318.17|320.18|318.18|319.95|317.95|18
1724959390000|2024-08-29 19:23:10|320.16|318.16|320.28|318.28|320.28|318.28|320.16|318.16|12
1724959400000|2024-08-29 19:23:20|320.29|318.29|320.49|318.49|320.49|318.49|320.29|318.29|10
1724959410000|2024-08-29 19:23:30|320.5|318.5|320.53|318.53|320.53|318.53|320.5|318.5|6
1724959420000|2024-08-29 19:23:40|320.58|318.58|320.66|318.66|320.67|318.67|320.54|318.54|18
1724959430000|2024-08-29 19:23:50|320.64|318.64|320.52|318.52|320.68|318.68|320.52|318.52|14
1724959440000|2024-08-29 19:24:00|320.54|318.54|320.28|318.28|320.54|318.54|320.27|318.27|28
1724959450000|2024-08-29 19:24:10|320.27|318.27|320.42|318.42|320.42|318.42|320.27|318.27|18
1724959460000|2024-08-29 19:24:20|320.43|318.43|320.46|318.46|320.54|318.54|320.43|318.43|17
1724959470000|2024-08-29 19:24:30|320.42|318.42|320.5|318.5|320.51|318.51|320.4|318.4|15
1724959480000|2024-08-29 19:24:40|320.51|318.51|320.54|318.54|320.55|318.55|320.5|318.5|6
1724959490000|2024-08-29 19:24:50|320.53|318.53|320.48|318.48|320.56|318.56|320.48|318.48|11
1724959500000|2024-08-29 19:25:00|320.49|318.49|320.68|318.68|320.69|318.69|320.47|318.47|11
1724959510000|2024-08-29 19:25:10|320.67|318.67|320.67|318.67|320.67|318.67|320.63|318.63|7
1724959520000|2024-08-29 19:25:20|320.68|318.68|320.63|318.63|320.7|318.7|320.63|318.63|18
1724959530000|2024-08-29 19:25:30|320.66|318.66|320.77|318.77|320.77|318.77|320.66|318.66|10
1724959540000|2024-08-29 19:25:40|320.74|318.74|320.69|318.69|320.77|318.77|320.69|318.69|12
1724959550000|2024-08-29 19:25:50|320.68|318.68|320.69|318.69|320.7|318.7|320.64|318.64|10
1724959560000|2024-08-29 19:26:00|320.7|318.7|320.82|318.82|320.83|318.83|320.7|318.7|8
1724959570000|2024-08-29 19:26:10|320.91|318.91|321.03|319.03|321.05|319.05|320.91|318.91|11
1724959580000|2024-08-29 19:26:20|321.02|319.02|320.9|318.9|321.03|319.03|320.9|318.9|13
1724959590000|2024-08-29 19:26:30|320.88|318.88|320.76|318.76|320.88|318.88|320.76|318.76|17
1724959600000|2024-08-29 19:26:40|320.77|318.77|320.83|318.83|320.83|318.83|320.77|318.77|11
1724959610000|2024-08-29 19:26:50|320.86|318.86|320.85|318.85|320.86|318.86|320.8|318.8|11
1724959620000|2024-08-29 19:27:00|320.86|318.86|320.9|318.9|320.9|318.9|320.86|318.86|5
1724959630000|2024-08-29 19:27:10|320.95|318.95|321.09|319.09|321.17|319.17|320.95|318.95|16
1724959640000|2024-08-29 19:27:20|321.1|319.1|321.14|319.14|321.14|319.14|321.07|319.07|9
1724959650000|2024-08-29 19:27:30|321.15|319.15|321.43|319.43|321.43|319.43|321.12|319.12|23
1724959660000|2024-08-29 19:27:40|321.42|319.42|321.41|319.41|321.43|319.43|321.41|319.41|8
1724959670000|2024-08-29 19:27:50|321.42|319.42|321.47|319.47|321.47|319.47|321.41|319.41|8
1724959680000|2024-08-29 19:28:00|321.45|319.45|321.93|319.93|321.95|319.95|321.45|319.45|16
1724959690000|2024-08-29 19:28:10|321.94|319.94|322.09|320.09|322.09|320.09|321.94|319.94|10
1724959700000|2024-08-29 19:28:20|322.1|320.1|322.03|320.03|322.1|320.1|322.03|320.03|10
1724959710000|2024-08-29 19:28:30|321.99|319.99|321.93|319.93|322.01|320.01|321.9|319.9|22
1724959720000|2024-08-29 19:28:40|321.92|319.92|322.04|320.04|322.06|320.06|321.8|319.8|15
1724959730000|2024-08-29 19:28:50|322.02|320.02|322.05|320.05|322.06|320.06|321.97|319.97|15
1724959740000|2024-08-29 19:29:00|322.03|320.03|321.84|319.84|322.03|320.03|321.82|319.82|15
1724959750000|2024-08-29 19:29:10|321.86|319.86|321.97|319.97|321.97|319.97|321.86|319.86|14
1724959760000|2024-08-29 19:29:20|321.96|319.96|322.08|320.08|322.08|320.08|321.94|319.94|14
1724959770000|2024-08-29 19:29:30|322.09|320.09|322.15|320.15|322.17|320.17|322.09|320.09|9
1724959780000|2024-08-29 19:29:40|322.13|320.13|322.13|320.13|322.13|320.13|322.11|320.11|4
1724959790000|2024-08-29 19:29:50|322.14|320.14|322.07|320.07|322.14|320.14|322.05|320.05|9
1724959800000|2024-08-29 19:30:00|322.08|320.08|322.07|320.07|322.14|320.14|322.06|320.06|14
1724959810000|2024-08-29 19:30:10|322.08|320.08|321.92|319.92|322.08|320.08|321.85|319.85|18
1724959820000|2024-08-29 19:30:20|321.91|319.91|321.96|319.96|321.96|319.96|321.85|319.85|16
1724959830000|2024-08-29 19:30:30|321.99|319.99|322.05|320.05|322.08|320.08|321.99|319.99|12
1724959840000|2024-08-29 19:30:40|322.04|320.04|322.13|320.13|322.14|320.14|322|320|11
1724959850000|2024-08-29 19:30:50|322.11|320.11|321.92|319.92|322.11|320.11|321.9|319.9|14
1724959860000|2024-08-29 19:31:00|321.94|319.94|321.88|319.88|321.95|319.95|321.88|319.88|18
1724959870000|2024-08-29 19:31:10|321.89|319.89|321.83|319.83|321.91|319.91|321.79|319.79|14
1724959880000|2024-08-29 19:31:20|321.8|319.8|321.78|319.78|321.83|319.83|321.76|319.76|17
1724959890000|2024-08-29 19:31:30|321.79|319.79|321.79|319.79|321.83|319.83|321.77|319.77|15
1724959900000|2024-08-29 19:31:40|321.83|319.83|321.83|319.83|321.83|319.83|321.71|319.71|12
1724959910000|2024-08-29 19:31:50|321.82|319.82|321.71|319.71|321.82|319.82|321.71|319.71|3
1724959920000|2024-08-29 19:32:00|321.74|319.74|321.56|319.56|321.76|319.76|321.56|319.56|19
1724959930000|2024-08-29 19:32:10|321.55|319.55|321.65|319.65|321.7|319.7|321.55|319.55|18
1724959940000|2024-08-29 19:32:20|321.63|319.63|321.64|319.64|321.72|319.72|321.63|319.63|14
1724959950000|2024-08-29 19:32:30|321.67|319.67|321.66|319.66|321.67|319.67|321.61|319.61|7
1724959960000|2024-08-29 19:32:40|321.65|319.65|321.69|319.69|321.69|319.69|321.65|319.65|10
1724959970000|2024-08-29 19:32:50|321.7|319.7|321.83|319.83|321.83|319.83|321.7|319.7|8
1724959980000|2024-08-29 19:33:00|321.87|319.87|321.83|319.83|321.87|319.87|321.83|319.83|5
1724959990000|2024-08-29 19:33:10|321.84|319.84|321.83|319.83|321.85|319.85|321.83|319.83|3
1724960000000|2024-08-29 19:33:20|321.84|319.84|321.86|319.86|321.86|319.86|321.84|319.84|6
1724960010000|2024-08-29 19:33:30|321.84|319.84|321.88|319.88|321.88|319.88|321.84|319.84|6
1724960020000|2024-08-29 19:33:40|321.84|319.84|321.94|319.94|321.94|319.94|321.84|319.84|7
1724960030000|2024-08-29 19:33:50|321.92|319.92|322.05|320.05|322.06|320.06|321.91|319.91|7
1724960040000|2024-08-29 19:34:00|322.06|320.06|321.95|319.95|322.15|320.15|321.95|319.95|14
1724960050000|2024-08-29 19:34:10|321.94|319.94|321.8|319.8|321.95|319.95|321.8|319.8|12
1724960060000|2024-08-29 19:34:20|321.79|319.79|321.95|319.95|321.95|319.95|321.76|319.76|10
1724960070000|2024-08-29 19:34:30|321.94|319.94|321.79|319.79|321.94|319.94|321.79|319.79|19
1724960080000|2024-08-29 19:34:40|321.75|319.75|321.67|319.67|321.84|319.84|321.65|319.65|17
1724960090000|2024-08-29 19:34:50|321.65|319.65|321.52|319.52|321.65|319.65|321.52|319.52|12
1724960100000|2024-08-29 19:35:00|321.53|319.53|321.23|319.23|321.56|319.56|321.23|319.23|20
1724960110000|2024-08-29 19:35:10|321.22|319.22|321.26|319.26|321.29|319.29|321.06|319.06|22
1724960120000|2024-08-29 19:35:20|321.28|319.28|321.55|319.55|321.58|319.58|321.28|319.28|19
1724960130000|2024-08-29 19:35:30|321.56|319.56|321.59|319.59|321.61|319.61|321.56|319.56|10
1724960140000|2024-08-29 19:35:40|321.6|319.6|321.62|319.62|321.69|319.69|321.6|319.6|9
1724960150000|2024-08-29 19:35:50|321.63|319.63|321.62|319.62|321.68|319.68|321.6|319.6|18
1724960160000|2024-08-29 19:36:00|321.61|319.61|321.72|319.72|321.72|319.72|321.61|319.61|14
1724960170000|2024-08-29 19:36:10|321.7|319.7|321.78|319.78|321.86|319.86|321.7|319.7|17
1724960180000|2024-08-29 19:36:20|321.77|319.77|321.67|319.67|321.78|319.78|321.64|319.64|13
1724960190000|2024-08-29 19:36:30|321.69|319.69|321.78|319.78|321.78|319.78|321.66|319.66|13
1724960200000|2024-08-29 19:36:40|321.77|319.77|321.55|319.55|321.78|319.78|321.55|319.55|10
1724960210000|2024-08-29 19:36:50|321.56|319.56|321.79|319.79|321.79|319.79|321.55|319.55|10
1724960220000|2024-08-29 19:37:00|321.8|319.8|321.88|319.88|321.89|319.89|321.8|319.8|14
1724960230000|2024-08-29 19:37:10|321.9|319.9|322.09|320.09|322.09|320.09|321.9|319.9|15
1724960240000|2024-08-29 19:37:20|322.13|320.13|322.48|320.48|322.48|320.48|322.13|320.13|24
1724960250000|2024-08-29 19:37:30|322.47|320.47|322.49|320.49|322.49|320.49|322.35|320.35|18
1724960260000|2024-08-29 19:37:40|322.48|320.48|322.46|320.46|322.48|320.48|322.35|320.35|19
1724960270000|2024-08-29 19:37:50|322.47|320.47|322.47|320.47|322.5|320.5|322.46|320.46|14
1724960280000|2024-08-29 19:38:00|322.44|320.44|322.54|320.54|322.55|320.55|322.41|320.41|28
1724960290000|2024-08-29 19:38:10|322.57|320.57|322.57|320.57|322.66|320.66|322.57|320.57|21
1724960300000|2024-08-29 19:38:20|322.59|320.59|322.54|320.54|322.6|320.6|322.54|320.54|13
1724960310000|2024-08-29 19:38:30|322.55|320.55|322.5|320.5|322.57|320.57|322.5|320.5|7
1724960320000|2024-08-29 19:38:40|322.46|320.46|322.52|320.52|322.52|320.52|322.45|320.45|11
1724960330000|2024-08-29 19:38:50|322.51|320.51|322.58|320.58|322.58|320.58|322.51|320.51|5
1724960340000|2024-08-29 19:39:00|322.57|320.57|322.54|320.54|322.64|320.64|322.54|320.54|19
1724960350000|2024-08-29 19:39:10|322.55|320.55|322.58|320.58|322.58|320.58|322.55|320.55|10
1724960360000|2024-08-29 19:39:20|322.59|320.59|322.63|320.63|322.68|320.68|322.59|320.59|15
1724960370000|2024-08-29 19:39:30|322.62|320.62|322.59|320.59|322.62|320.62|322.59|320.59|4
1724960380000|2024-08-29 19:39:40|322.57|320.57|322.59|320.59|322.59|320.59|322.57|320.57|2
1724960390000|2024-08-29 19:39:50|322.57|320.57|322.56|320.56|322.59|320.59|322.54|320.54|8
1724960400000|2024-08-29 19:40:00|322.57|320.57|322.66|320.66|322.68|320.68|322.56|320.56|10
1724960410000|2024-08-29 19:40:10|322.62|320.62|322.68|320.68|322.68|320.68|322.59|320.59|17
1724960420000|2024-08-29 19:40:20|322.69|320.69|322.73|320.73|322.74|320.74|322.62|320.62|13
1724960430000|2024-08-29 19:40:30|322.76|320.76|322.76|320.76|322.79|320.79|322.75|320.75|8
1724960440000|2024-08-29 19:40:40|322.79|320.79|322.86|320.86|322.9|320.9|322.75|320.75|17
1724960450000|2024-08-29 19:40:50|322.85|320.85|322.81|320.81|322.86|320.86|322.81|320.81|5
1724960460000|2024-08-29 19:41:00|322.79|320.79|322.87|320.87|322.88|320.88|322.78|320.78|15
1724960470000|2024-08-29 19:41:10|322.85|320.85|322.88|320.88|322.88|320.88|322.83|320.83|13
1724960480000|2024-08-29 19:41:20|322.86|320.86|322.82|320.82|322.9|320.9|322.82|320.82|11
1724960490000|2024-08-29 19:41:30|322.83|320.83|322.93|320.93|322.95|320.95|322.83|320.83|22
1724960500000|2024-08-29 19:41:40|322.94|320.94|322.95|320.95|322.95|320.95|322.93|320.93|7
1724960510000|2024-08-29 19:41:50|323.02|321.02|323.15|321.15|323.17|321.17|323.02|321.02|15
1724960520000|2024-08-29 19:42:00|323.14|321.14|323.02|321.02|323.15|321.15|323.02|321.02|11
1724960530000|2024-08-29 19:42:10|323.09|321.09|323.05|321.05|323.09|321.09|323.03|321.03|14
1724960540000|2024-08-29 19:42:20|323.04|321.04|322.96|320.96|323.06|321.06|322.96|320.96|9
1724960550000|2024-08-29 19:42:30|322.98|320.98|322.76|320.76|322.98|320.98|322.74|320.74|10
1724960560000|2024-08-29 19:42:40|322.74|320.74|322.71|320.71|322.76|320.76|322.71|320.71|13
1724960570000|2024-08-29 19:42:50|322.72|320.72|322.55|320.55|322.73|320.73|322.55|320.55|14
1724960580000|2024-08-29 19:43:00|322.51|320.51|322.34|320.34|322.54|320.54|322.31|320.31|13
1724960590000|2024-08-29 19:43:10|322.36|320.36|322.26|320.26|322.38|320.38|322.25|320.25|7
1724960600000|2024-08-29 19:43:20|322.25|320.25|322.42|320.42|322.46|320.46|322.25|320.25|13
1724960610000|2024-08-29 19:43:30|322.45|320.45|322.43|320.43|322.45|320.45|322.43|320.43|3
1724960620000|2024-08-29 19:43:40|322.42|320.42|322.37|320.37|322.42|320.42|322.33|320.33|8
1724960630000|2024-08-29 19:43:50|322.46|320.46|322.61|320.61|322.61|320.61|322.46|320.46|7
1724960640000|2024-08-29 19:44:00|322.64|320.64|322.66|320.66|322.7|320.7|322.61|320.61|8
1724960650000|2024-08-29 19:44:10|322.63|320.63|322.53|320.53|322.64|320.64|322.53|320.53|14
1724960660000|2024-08-29 19:44:20|322.52|320.52|322.43|320.43|322.54|320.54|322.4|320.4|18
1724960670000|2024-08-29 19:44:30|322.45|320.45|322.52|320.52|322.52|320.52|322.44|320.44|9
1724960680000|2024-08-29 19:44:40|322.5|320.5|322.26|320.26|322.52|320.52|322.22|320.22|22
1724960690000|2024-08-29 19:44:50|322.28|320.28|322.23|320.23|322.28|320.28|322.1|320.1|21
1724960700000|2024-08-29 19:45:00|322.22|320.22|322.35|320.35|322.35|320.35|322.22|320.22|12
1724960710000|2024-08-29 19:45:10|322.39|320.39|322.56|320.56|322.56|320.56|322.39|320.39|10
1724960720000|2024-08-29 19:45:20|322.54|320.54|322.63|320.63|322.66|320.66|322.54|320.54|13
1724960730000|2024-08-29 19:45:30|322.61|320.61|322.53|320.53|322.61|320.61|322.49|320.49|12
1724960740000|2024-08-29 19:45:40|322.51|320.51|322.42|320.42|322.51|320.51|322.4|320.4|14
1724960750000|2024-08-29 19:45:50|322.41|320.41|322.27|320.27|322.41|320.41|322.24|320.24|16
1724960760000|2024-08-29 19:46:00|322.28|320.28|322.34|320.34|322.36|320.36|322.27|320.27|14
1724960770000|2024-08-29 19:46:10|322.33|320.33|322.18|320.18|322.33|320.33|322.18|320.18|19
1724960780000|2024-08-29 19:46:20|322.16|320.16|321.97|319.97|322.17|320.17|321.97|319.97|14
1724960790000|2024-08-29 19:46:30|321.95|319.95|321.82|319.82|321.95|319.95|321.82|319.82|19
1724960800000|2024-08-29 19:46:40|321.85|319.85|321.87|319.87|321.87|319.87|321.75|319.75|11
1724960810000|2024-08-29 19:46:50|321.85|319.85|321.76|319.76|321.85|319.85|321.76|319.76|12
1724960820000|2024-08-29 19:47:00|321.68|319.68|321.72|319.72|321.74|319.74|321.53|319.53|21
1724960830000|2024-08-29 19:47:10|321.77|319.77|321.83|319.83|321.84|319.84|321.77|319.77|7
1724960840000|2024-08-29 19:47:20|321.84|319.84|321.93|319.93|321.94|319.94|321.79|319.79|13
1724960850000|2024-08-29 19:47:30|321.92|319.92|321.88|319.88|321.97|319.97|321.86|319.86|13
1724960860000|2024-08-29 19:47:40|321.91|319.91|322.02|320.02|322.02|320.02|321.91|319.91|10
1724960870000|2024-08-29 19:47:50|322.03|320.03|322.04|320.04|322.07|320.07|322|320|11
1724960880000|2024-08-29 19:48:00|322.03|320.03|321.75|319.75|322.03|320.03|321.7|319.7|24
1724960890000|2024-08-29 19:48:10|321.73|319.73|321.8|319.8|321.81|319.81|321.7|319.7|14
1724960900000|2024-08-29 19:48:20|321.79|319.79|321.76|319.76|321.82|319.82|321.72|319.72|18
1724960910000|2024-08-29 19:48:30|321.79|319.79|321.58|319.58|321.81|319.81|321.58|319.58|20
1724960920000|2024-08-29 19:48:40|321.57|319.57|321.41|319.41|321.57|319.57|321.35|319.35|21
1724960930000|2024-08-29 19:48:50|321.4|319.4|321.62|319.62|321.67|319.67|321.4|319.4|15
1724960940000|2024-08-29 19:49:00|321.6|319.6|321.64|319.64|321.65|319.65|321.58|319.58|17
1724960950000|2024-08-29 19:49:10|321.63|319.63|321.59|319.59|321.66|319.66|321.58|319.58|18
1724960960000|2024-08-29 19:49:20|321.58|319.58|321.47|319.47|321.58|319.58|321.39|319.39|20
1724960970000|2024-08-29 19:49:30|321.46|319.46|321.45|319.45|321.47|319.47|321.41|319.41|21
1724960980000|2024-08-29 19:49:40|321.46|319.46|321.42|319.42|321.46|319.46|321.4|319.4|17
1724960990000|2024-08-29 19:49:50|321.41|319.41|321.46|319.46|321.47|319.47|321.41|319.41|6
1724961000000|2024-08-29 19:50:00|321.44|319.44|321.73|319.73|321.8|319.8|321.42|319.42|19
1724961010000|2024-08-29 19:50:10|321.76|319.76|321.63|319.63|321.77|319.77|321.58|319.58|20
1724961020000|2024-08-29 19:50:20|321.64|319.64|321.48|319.48|321.64|319.64|321.42|319.42|21
1724961030000|2024-08-29 19:50:30|321.49|319.49|321.39|319.39|321.62|319.62|321.35|319.35|27
1724961040000|2024-08-29 19:50:40|321.36|319.36|321.36|319.36|321.45|319.45|321.34|319.34|22
1724961050000|2024-08-29 19:50:50|321.38|319.38|321.44|319.44|321.44|319.44|321.34|319.34|13
1724961060000|2024-08-29 19:51:00|321.45|319.45|321.24|319.24|321.54|319.54|321.21|319.21|21
1724961070000|2024-08-29 19:51:10|321.22|319.22|321.35|319.35|321.36|319.36|321.01|319.01|30
1724961080000|2024-08-29 19:51:20|321.36|319.36|321.41|319.41|321.45|319.45|321.35|319.35|26
1724961090000|2024-08-29 19:51:30|321.4|319.4|321.25|319.25|321.41|319.41|321.22|319.22|20
1724961100000|2024-08-29 19:51:40|321.24|319.24|321.25|319.25|321.28|319.28|321.23|319.23|19
1724961110000|2024-08-29 19:51:50|321.24|319.24|321.26|319.26|321.28|319.28|321.23|319.23|16
1724961120000|2024-08-29 19:52:00|321.25|319.25|321.35|319.35|321.35|319.35|321.22|319.22|17
1724961130000|2024-08-29 19:52:10|321.32|319.32|321.32|319.32|321.34|319.34|321.28|319.28|18
1724961140000|2024-08-29 19:52:20|321.34|319.34|321.26|319.26|321.34|319.34|321.2|319.2|24
1724961150000|2024-08-29 19:52:30|321.27|319.27|321.27|319.27|321.35|319.35|321.25|319.25|20
1724961160000|2024-08-29 19:52:40|321.28|319.28|321.33|319.33|321.33|319.33|321.26|319.26|15
1724961170000|2024-08-29 19:52:50|321.36|319.36|321.25|319.25|321.37|319.37|321.25|319.25|14
1724961180000|2024-08-29 19:53:00|321.26|319.26|321.24|319.24|321.27|319.27|321.22|319.22|11
1724961190000|2024-08-29 19:53:10|321.23|319.23|321.27|319.27|321.27|319.27|321.14|319.14|11
1724961200000|2024-08-29 19:53:20|321.22|319.22|321.27|319.27|321.3|319.3|321.2|319.2|15
1724961210000|2024-08-29 19:53:30|321.25|319.25|321.03|319.03|321.27|319.27|321.03|319.03|13
1724961220000|2024-08-29 19:53:40|321|319|320.92|318.92|321|319|320.91|318.91|21
1724961230000|2024-08-29 19:53:50|320.93|318.93|320.92|318.92|320.95|318.95|320.92|318.92|13
1724961240000|2024-08-29 19:54:00|320.93|318.93|320.89|318.89|320.93|318.93|320.88|318.88|10
1724961250000|2024-08-29 19:54:10|320.9|318.9|320.98|318.98|321.03|319.03|320.9|318.9|18
1724961260000|2024-08-29 19:54:20|320.97|318.97|320.97|318.97|321.04|319.04|320.96|318.96|11
1724961270000|2024-08-29 19:54:30|320.96|318.96|320.79|318.79|320.96|318.96|320.75|318.75|14
1724961280000|2024-08-29 19:54:40|320.78|318.78|320.52|318.52|320.78|318.78|320.44|318.44|17
1724961290000|2024-08-29 19:54:50|320.51|318.51|320.55|318.55|320.55|318.55|320.33|318.33|10
1724961300000|2024-08-29 19:55:00|320.54|318.54|320.72|318.72|320.72|318.72|320.54|318.54|14
1724961310000|2024-08-29 19:55:10|320.71|318.71|320.75|318.75|320.75|318.75|320.67|318.67|13
1724961320000|2024-08-29 19:55:20|320.79|318.79|320.72|318.72|320.87|318.87|320.7|318.7|21
1724961330000|2024-08-29 19:55:30|320.75|318.75|320.76|318.76|320.83|318.83|320.73|318.73|14
1724961340000|2024-08-29 19:55:40|320.78|318.78|320.78|318.78|320.79|318.79|320.75|318.75|6
1724961350000|2024-08-29 19:55:50|320.79|318.79|320.92|318.92|320.93|318.93|320.79|318.79|10
1724961360000|2024-08-29 19:56:00|320.91|318.91|320.93|318.93|320.99|318.99|320.91|318.91|18
1724961370000|2024-08-29 19:56:10|320.95|318.95|320.9|318.9|320.95|318.95|320.88|318.88|7
1724961380000|2024-08-29 19:56:20|320.87|318.87|320.82|318.82|320.87|318.87|320.76|318.76|11
1724961390000|2024-08-29 19:56:30|320.8|318.8|320.96|318.96|320.96|318.96|320.8|318.8|7
1724961400000|2024-08-29 19:56:40|320.94|318.94|320.94|318.94|320.96|318.96|320.92|318.92|14
1724961410000|2024-08-29 19:56:50|320.95|318.95|320.9|318.9|320.95|318.95|320.9|318.9|6
1724961420000|2024-08-29 19:57:00|320.91|318.91|320.9|318.9|320.94|318.94|320.9|318.9|10
1724961430000|2024-08-29 19:57:10|320.91|318.91|321.07|319.07|321.09|319.09|320.91|318.91|12
1724961440000|2024-08-29 19:57:20|321.04|319.04|320.85|318.85|321.07|319.07|320.85|318.85|14
1724961450000|2024-08-29 19:57:30|320.87|318.87|320.87|318.87|320.87|318.87|320.87|318.87|1
1724961460000|2024-08-29 19:57:40|320.88|318.88|320.97|318.97|320.97|318.97|320.87|318.87|8
1724961470000|2024-08-29 19:57:50|320.98|318.98|321.07|319.07|321.07|319.07|320.98|318.98|4
1724961480000|2024-08-29 19:58:00|321.08|319.08|321.07|319.07|321.09|319.09|321.07|319.07|4
1724961490000|2024-08-29 19:58:10|321.05|319.05|321|319|321.06|319.06|320.99|318.99|15
1724961500000|2024-08-29 19:58:20|320.98|318.98|321|319|321.01|319.01|320.95|318.95|16
1724961510000|2024-08-29 19:58:30|320.99|318.99|320.96|318.96|321|319|320.96|318.96|16
1724961520000|2024-08-29 19:58:40|320.97|318.97|320.93|318.93|320.98|318.98|320.92|318.92|10
1724961530000|2024-08-29 19:58:50|320.95|318.95|320.96|318.96|320.96|318.96|320.92|318.92|7
1724961540000|2024-08-29 19:59:00|320.98|318.98|321.09|319.09|321.11|319.11|320.98|318.98|7
1724961550000|2024-08-29 19:59:10|321.12|319.12|321.24|319.24|321.26|319.26|321.09|319.09|8
1724961560000|2024-08-29 19:59:20|321.23|319.23|321.15|319.15|321.23|319.23|321.15|319.15|7
1724961570000|2024-08-29 19:59:30|321.08|319.08|321.12|319.12|321.16|319.16|321.06|319.06|13
1724961580000|2024-08-29 19:59:40|321.13|319.13|321.14|319.14|321.16|319.16|321.11|319.11|20
1724961590000|2024-08-29 19:59:50|321.15|319.15|321.13|319.13|321.15|319.15|321.08|319.08|7
1724961600000|2024-08-29 20:00:00|321.14|319.14|321.17|319.17|321.17|319.17|321.05|319.05|12
1724961610000|2024-08-29 20:00:10|321.16|319.16|321.15|319.15|321.22|319.22|321.11|319.11|20
1724961620000|2024-08-29 20:00:20|321.16|319.16|321.19|319.19|321.2|319.2|321.13|319.13|11
1724961630000|2024-08-29 20:00:30|321.22|319.22|321.23|319.23|321.23|319.23|321.22|319.22|2
1724961650000|2024-08-29 20:00:50|321.24|319.24|321.24|319.24|321.24|319.24|321.24|319.24|1
1724961660000|2024-08-29 20:01:00|321.25|319.25|321.38|319.38|321.38|319.38|321.25|319.25|4
1724961670000|2024-08-29 20:01:10|321.47|319.47|321.6|319.6|321.6|319.6|321.46|319.46|7
1724961680000|2024-08-29 20:01:20|321.59|319.59|321.64|319.64|321.64|319.64|321.59|319.59|5
1724961690000|2024-08-29 20:01:30|321.67|319.67|321.86|319.86|321.86|319.86|321.61|319.61|17
1724961700000|2024-08-29 20:01:40|321.93|319.93|321.92|319.92|321.93|319.93|321.91|319.91|6
1724961710000|2024-08-29 20:01:50|321.91|319.91|321.87|319.87|321.91|319.91|321.87|319.87|5
1724961720000|2024-08-29 20:02:00|321.88|319.88|321.95|319.95|321.95|319.95|321.86|319.86|10
1724961730000|2024-08-29 20:02:10|321.96|319.96|322.02|320.02|322.02|320.02|321.92|319.92|16
1724961740000|2024-08-29 20:02:20|322.03|320.03|322.04|320.04|322.04|320.04|322.01|320.01|5
1724961750000|2024-08-29 20:02:30|322.05|320.05|322.08|320.08|322.08|320.08|322.05|320.05|3
1724961760000|2024-08-29 20:02:40|322.09|320.09|322.15|320.15|322.15|320.15|322.07|320.07|8
1724961770000|2024-08-29 20:02:50|322.16|320.16|322.16|320.16|322.16|320.16|322.14|320.14|3
1724961790000|2024-08-29 20:03:10|322.13|320.13|322.08|320.08|322.13|320.13|322.08|320.08|6
1724961800000|2024-08-29 20:03:20|322.09|320.09|322.12|320.12|322.12|320.12|322.09|320.09|11
1724961810000|2024-08-29 20:03:30|322.14|320.14|322.07|320.07|322.14|320.14|322.07|320.07|15
1724961820000|2024-08-29 20:03:40|322.08|320.08|322.13|320.13|322.13|320.13|322.08|320.08|6
1724961830000|2024-08-29 20:03:50|322.11|320.11|322.1|320.1|322.11|320.11|322.1|320.1|8
1724961840000|2024-08-29 20:04:00|322.06|320.06|322.11|320.11|322.11|320.11|322.04|320.04|14
1724961850000|2024-08-29 20:04:10|322.12|320.12|322.09|320.09|322.12|320.12|322.07|320.07|6
1724961860000|2024-08-29 20:04:20|322.11|320.11|322.13|320.13|322.13|320.13|322.09|320.09|8
1724961880000|2024-08-29 20:04:40|322.16|320.16|322.25|320.25|322.28|320.28|322.16|320.16|8
1724961890000|2024-08-29 20:04:50|322.26|320.26|322.19|320.19|322.26|320.26|322.19|320.19|8
1724961900000|2024-08-29 20:05:00|322.18|320.18|322.26|320.26|322.26|320.26|322.17|320.17|11
1724961910000|2024-08-29 20:05:10|322.27|320.27|322.27|320.27|322.27|320.27|322.27|320.27|1
1724961930000|2024-08-29 20:05:30|322.28|320.28|322.37|320.37|322.37|320.37|322.28|320.28|4
1724961950000|2024-08-29 20:05:50|322.45|320.45|322.42|320.42|322.45|320.45|322.42|320.42|3
1724961970000|2024-08-29 20:06:10|322.43|320.43|322.42|320.42|322.43|320.43|322.42|320.42|2
1724961980000|2024-08-29 20:06:20|322.43|320.43|322.43|320.43|322.44|320.44|322.42|320.42|5
1724961990000|2024-08-29 20:06:30|322.42|320.42|322.45|320.45|322.45|320.45|322.42|320.42|4
1724962000000|2024-08-29 20:06:40|322.46|320.46|322.77|320.77|322.83|320.83|322.46|320.46|13
1724962010000|2024-08-29 20:06:50|322.76|320.76|322.65|320.65|322.76|320.76|322.64|320.64|17
1724962020000|2024-08-29 20:07:00|322.64|320.64|322.65|320.65|322.65|320.65|322.61|320.61|5
1724962030000|2024-08-29 20:07:10|322.63|320.63|322.63|320.63|322.63|320.63|322.58|320.58|6
1724962040000|2024-08-29 20:07:20|322.6|320.6|322.64|320.64|322.65|320.65|322.6|320.6|7
1724962050000|2024-08-29 20:07:30|322.65|320.65|322.64|320.64|322.65|320.65|322.64|320.64|2
1724962060000|2024-08-29 20:07:40|322.63|320.63|322.55|320.55|322.63|320.63|322.55|320.55|3
1724962070000|2024-08-29 20:07:50|322.54|320.54|322.55|320.55|322.55|320.55|322.53|320.53|4
1724962080000|2024-08-29 20:08:00|322.54|320.54|322.58|320.58|322.58|320.58|322.54|320.54|4
1724962090000|2024-08-29 20:08:10|322.59|320.59|322.58|320.58|322.59|320.59|322.58|320.58|6
1724962100000|2024-08-29 20:08:20|322.54|320.54|322.49|320.49|322.54|320.54|322.49|320.49|4
1724962120000|2024-08-29 20:08:40|322.48|320.48|322.45|320.45|322.48|320.48|322.45|320.45|2
1724962180000|2024-08-29 20:09:40|322.43|320.43|322.34|320.34|322.43|320.43|322.34|320.34|3
1724962200000|2024-08-29 20:10:00|322.33|320.33|322.27|320.27|322.33|320.33|322.27|320.27|5
1724962210000|2024-08-29 20:10:10|322.29|320.29|322.16|320.16|322.29|320.29|322.05|320.05|11
1724962220000|2024-08-29 20:10:20|322.18|320.18|322.24|320.24|322.27|320.27|322.18|320.18|6
1724962230000|2024-08-29 20:10:30|322.23|320.23|322.18|320.18|322.23|320.23|322.16|320.16|13
1724962240000|2024-08-29 20:10:40|322.17|320.17|322.17|320.17|322.17|320.17|322.15|320.15|3
1724962250000|2024-08-29 20:10:50|322.18|320.18|322.39|320.39|322.39|320.39|322.18|320.18|8
1724962260000|2024-08-29 20:11:00|322.41|320.41|322.37|320.37|322.41|320.41|322.37|320.37|8
1724962270000|2024-08-29 20:11:10|322.36|320.36|322.36|320.36|322.36|320.36|322.32|320.32|9
1724962280000|2024-08-29 20:11:20|322.37|320.37|322.33|320.33|322.39|320.39|322.28|320.28|13
1724962290000|2024-08-29 20:11:30|322.35|320.35|322.36|320.36|322.36|320.36|322.31|320.31|9
1724962300000|2024-08-29 20:11:40|322.37|320.37|322.33|320.33|322.37|320.37|322.33|320.33|6
1724962310000|2024-08-29 20:11:50|322.34|320.34|322.39|320.39|322.39|320.39|322.34|320.34|4
1724962320000|2024-08-29 20:12:00|322.36|320.36|322.33|320.33|322.44|320.44|322.33|320.33|6
1724962330000|2024-08-29 20:12:10|322.31|320.31|322.26|320.26|322.32|320.32|322.26|320.26|9
1724962340000|2024-08-29 20:12:20|322.24|320.24|322.2|320.2|322.24|320.24|322.16|320.16|3
1724962350000|2024-08-29 20:12:30|322.19|320.19|322.12|320.12|322.19|320.19|322.12|320.12|8
1724962360000|2024-08-29 20:12:40|322.11|320.11|322.12|320.12|322.12|320.12|322.11|320.11|2
1724962380000|2024-08-29 20:13:00|322.11|320.11|322.02|320.02|322.12|320.12|322.02|320.02|9
1724962390000|2024-08-29 20:13:10|322.03|320.03|321.99|319.99|322.03|320.03|321.93|319.93|11
1724962400000|2024-08-29 20:13:20|322|320|322|320|322.01|320.01|321.99|319.99|4
1724962410000|2024-08-29 20:13:30|321.99|319.99|321.97|319.97|322.02|320.02|321.97|319.97|7
1724962420000|2024-08-29 20:13:40|321.98|319.98|321.93|319.93|321.98|319.98|321.9|319.9|7
1724962430000|2024-08-29 20:13:50|321.92|319.92|322.07|320.07|322.07|320.07|321.92|319.92|15
1724962440000|2024-08-29 20:14:00|322.05|320.05|322.11|320.11|322.11|320.11|322.05|320.05|7
1724962450000|2024-08-29 20:14:10|322.12|320.12|322.31|320.31|322.31|320.31|322.12|320.12|10
1724962460000|2024-08-29 20:14:20|322.3|320.3|322.28|320.28|322.31|320.31|322.27|320.27|6
1724962470000|2024-08-29 20:14:30|322.3|320.3|322.33|320.33|322.35|320.35|322.3|320.3|9
1724962480000|2024-08-29 20:14:40|322.32|320.32|322.32|320.32|322.33|320.33|322.3|320.3|8
1724962490000|2024-08-29 20:14:50|322.31|320.31|322.34|320.34|322.35|320.35|322.31|320.31|7
1724962500000|2024-08-29 20:15:00|322.35|320.35|322.35|320.35|322.35|320.35|322.21|320.21|13
1724962510000|2024-08-29 20:15:10|322.34|320.34|322.42|320.42|322.42|320.42|322.34|320.34|12
1724962520000|2024-08-29 20:15:20|322.43|320.43|322.47|320.47|322.49|320.49|322.42|320.42|9
1724962530000|2024-08-29 20:15:30|322.48|320.48|322.38|320.38|322.48|320.48|322.38|320.38|14
1724962540000|2024-08-29 20:15:40|322.44|320.44|322.45|320.45|322.46|320.46|322.43|320.43|9
1724962550000|2024-08-29 20:15:50|322.44|320.44|322.46|320.46|322.46|320.46|322.44|320.44|3
1724962560000|2024-08-29 20:16:00|322.45|320.45|322.54|320.54|322.58|320.58|322.45|320.45|14
1724962570000|2024-08-29 20:16:10|322.57|320.57|322.65|320.65|322.71|320.71|322.57|320.57|19
1724962580000|2024-08-29 20:16:20|322.66|320.66|322.66|320.66|322.75|320.75|322.66|320.66|10
1724962590000|2024-08-29 20:16:30|322.67|320.67|322.75|320.75|322.75|320.75|322.67|320.67|8
1724962600000|2024-08-29 20:16:40|322.77|320.77|322.7|320.7|322.88|320.88|322.7|320.7|15
1724962610000|2024-08-29 20:16:50|322.72|320.72|322.64|320.64|322.73|320.73|322.64|320.64|9
1724962620000|2024-08-29 20:17:00|322.63|320.63|322.63|320.63|322.64|320.64|322.63|320.63|3
1724962630000|2024-08-29 20:17:10|322.64|320.64|322.63|320.63|322.64|320.64|322.63|320.63|4
1724962640000|2024-08-29 20:17:20|322.59|320.59|322.55|320.55|322.59|320.59|322.55|320.55|5
1724962650000|2024-08-29 20:17:30|322.51|320.51|322.42|320.42|322.51|320.51|322.42|320.42|5
1724962660000|2024-08-29 20:17:40|322.43|320.43|322.46|320.46|322.48|320.48|322.43|320.43|11
1724962670000|2024-08-29 20:17:50|322.45|320.45|322.43|320.43|322.45|320.45|322.43|320.43|3
1724962680000|2024-08-29 20:18:00|322.4|320.4|322.41|320.41|322.41|320.41|322.4|320.4|4
1724962690000|2024-08-29 20:18:10|322.4|320.4|322.35|320.35|322.4|320.4|322.33|320.33|5
1724962700000|2024-08-29 20:18:20|322.34|320.34|322.33|320.33|322.35|320.35|322.33|320.33|4
1724962710000|2024-08-29 20:18:30|322.34|320.34|322.32|320.32|322.4|320.4|322.32|320.32|8
1724962720000|2024-08-29 20:18:40|322.31|320.31|322.32|320.32|322.32|320.32|322.28|320.28|7
1724962730000|2024-08-29 20:18:50|322.33|320.33|322.28|320.28|322.34|320.34|322.24|320.24|8
1724962740000|2024-08-29 20:19:00|322.3|320.3|322.3|320.3|322.3|320.3|322.3|320.3|1
1724962750000|2024-08-29 20:19:10|322.29|320.29|322.17|320.17|322.29|320.29|322.17|320.17|6
1724962760000|2024-08-29 20:19:20|322.15|320.15|322.15|320.15|322.15|320.15|322.15|320.15|1
1724962770000|2024-08-29 20:19:30|322.14|320.14|322.16|320.16|322.17|320.17|322.13|320.13|7
1724962780000|2024-08-29 20:19:40|322.15|320.15|322.1|320.1|322.15|320.15|322.1|320.1|9
1724962790000|2024-08-29 20:19:50|322.11|320.11|322.11|320.11|322.11|320.11|322.04|320.04|11
1724962800000|2024-08-29 20:20:00|322.12|320.12|322.11|320.11|322.12|320.12|322.11|320.11|2
1724962810000|2024-08-29 20:20:10|322.1|320.1|322.03|320.03|322.1|320.1|322.03|320.03|12
1724962820000|2024-08-29 20:20:20|322.04|320.04|322.04|320.04|322.05|320.05|322.04|320.04|3
1724962830000|2024-08-29 20:20:30|322.05|320.05|321.92|319.92|322.05|320.05|321.92|319.92|12
1724962840000|2024-08-29 20:20:40|321.88|319.88|321.9|319.9|321.91|319.91|321.88|319.88|13
1724962850000|2024-08-29 20:20:50|321.91|319.91|321.9|319.9|321.93|319.93|321.9|319.9|9
1724962860000|2024-08-29 20:21:00|321.87|319.87|321.8|319.8|321.88|319.88|321.8|319.8|8
1724962870000|2024-08-29 20:21:10|321.81|319.81|321.83|319.83|321.83|319.83|321.81|319.81|3
1724962880000|2024-08-29 20:21:20|321.85|319.85|321.85|319.85|321.85|319.85|321.83|319.83|7
1724962890000|2024-08-29 20:21:30|321.83|319.83|321.85|319.85|321.85|319.85|321.83|319.83|4
1724962900000|2024-08-29 20:21:40|321.87|319.87|321.85|319.85|321.87|319.87|321.84|319.84|8
1724962910000|2024-08-29 20:21:50|321.84|319.84|321.85|319.85|321.85|319.85|321.84|319.84|4
1724962920000|2024-08-29 20:22:00|321.84|319.84|321.82|319.82|321.84|319.84|321.81|319.81|4
1724962930000|2024-08-29 20:22:10|321.81|319.81|321.76|319.76|321.81|319.81|321.76|319.76|15
1724962940000|2024-08-29 20:22:20|321.77|319.77|321.81|319.81|321.82|319.82|321.74|319.74|12
1724962950000|2024-08-29 20:22:30|321.84|319.84|321.84|319.84|321.84|319.84|321.8|319.8|12
1724962960000|2024-08-29 20:22:40|321.83|319.83|321.82|319.82|321.84|319.84|321.8|319.8|12
1724962970000|2024-08-29 20:22:50|321.81|319.81|321.76|319.76|321.81|319.81|321.74|319.74|9
1724962980000|2024-08-29 20:23:00|321.75|319.75|321.74|319.74|321.77|319.77|321.74|319.74|20
1724962990000|2024-08-29 20:23:10|321.73|319.73|321.69|319.69|321.73|319.73|321.67|319.67|5
1724963000000|2024-08-29 20:23:20|321.67|319.67|321.71|319.71|321.72|319.72|321.66|319.66|14
1724963010000|2024-08-29 20:23:30|321.69|319.69|321.66|319.66|321.7|319.7|321.66|319.66|6
1724963020000|2024-08-29 20:23:40|321.58|319.58|321.59|319.59|321.59|319.59|321.52|319.52|4
1724963030000|2024-08-29 20:23:50|321.58|319.58|321.53|319.53|321.59|319.59|321.53|319.53|6
1724963040000|2024-08-29 20:24:00|321.51|319.51|321.5|319.5|321.51|319.51|321.5|319.5|6
1724963050000|2024-08-29 20:24:10|321.46|319.46|321.49|319.49|321.49|319.49|321.46|319.46|2
1724963060000|2024-08-29 20:24:20|321.48|319.48|321.47|319.47|321.48|319.48|321.47|319.47|2
1724963070000|2024-08-29 20:24:30|321.43|319.43|321.43|319.43|321.43|319.43|321.37|319.37|9
1724963080000|2024-08-29 20:24:40|321.41|319.41|321.29|319.29|321.42|319.42|321.29|319.29|9
1724963090000|2024-08-29 20:24:50|321.25|319.25|321.34|319.34|321.34|319.34|321.25|319.25|7
1724963100000|2024-08-29 20:25:00|321.35|319.35|321.34|319.34|321.35|319.35|321.33|319.33|12
1724963110000|2024-08-29 20:25:10|321.33|319.33|321.17|319.17|321.33|319.33|321.16|319.16|12
1724963120000|2024-08-29 20:25:20|321.18|319.18|321.13|319.13|321.18|319.18|321.13|319.13|9
1724963130000|2024-08-29 20:25:30|321.12|319.12|321.08|319.08|321.12|319.12|321.08|319.08|5
1724963140000|2024-08-29 20:25:40|321.07|319.07|320.95|318.95|321.07|319.07|320.95|318.95|8
1724963150000|2024-08-29 20:25:50|320.96|318.96|321.03|319.03|321.03|319.03|320.96|318.96|4
1724963160000|2024-08-29 20:26:00|321.01|319.01|320.96|318.96|321.04|319.04|320.96|318.96|12
1724963170000|2024-08-29 20:26:10|320.95|318.95|321.02|319.02|321.03|319.03|320.95|318.95|12
1724963180000|2024-08-29 20:26:20|321.09|319.09|321.11|319.11|321.17|319.17|321.09|319.09|7
1724963190000|2024-08-29 20:26:30|321.12|319.12|321.33|319.33|321.33|319.33|321.12|319.12|10
1724963200000|2024-08-29 20:26:40|321.35|319.35|321.55|319.55|321.55|319.55|321.35|319.35|9
1724963210000|2024-08-29 20:26:50|321.54|319.54|321.52|319.52|321.55|319.55|321.52|319.52|6
1724963220000|2024-08-29 20:27:00|321.51|319.51|321.48|319.48|321.51|319.51|321.45|319.45|4
1724963230000|2024-08-29 20:27:10|321.5|319.5|321.62|319.62|321.62|319.62|321.5|319.5|10
1724963240000|2024-08-29 20:27:20|321.64|319.64|321.73|319.73|321.73|319.73|321.64|319.64|5
1724963250000|2024-08-29 20:27:30|321.72|319.72|321.74|319.74|321.74|319.74|321.68|319.68|5
1724963260000|2024-08-29 20:27:40|321.75|319.75|321.7|319.7|321.77|319.77|321.69|319.69|14
1724963270000|2024-08-29 20:27:50|321.71|319.71|321.7|319.7|321.71|319.71|321.69|319.69|8
1724963280000|2024-08-29 20:28:00|321.69|319.69|321.78|319.78|321.78|319.78|321.64|319.64|9
1724963290000|2024-08-29 20:28:10|321.8|319.8|321.8|319.8|321.8|319.8|321.79|319.79|3
1724963300000|2024-08-29 20:28:20|321.79|319.79|321.82|319.82|321.82|319.82|321.79|319.79|4
1724963310000|2024-08-29 20:28:30|321.81|319.81|321.9|319.9|321.93|319.93|321.8|319.8|11
1724963320000|2024-08-29 20:28:40|321.92|319.92|321.9|319.9|321.92|319.92|321.9|319.9|6
1724963330000|2024-08-29 20:28:50|321.89|319.89|321.93|319.93|321.93|319.93|321.89|319.89|3
1724963340000|2024-08-29 20:29:00|321.95|319.95|322.04|320.04|322.04|320.04|321.95|319.95|5
1724963350000|2024-08-29 20:29:10|322.05|320.05|322.09|320.09|322.09|320.09|322.05|320.05|4
1724963360000|2024-08-29 20:29:20|322.13|320.13|322.18|320.18|322.18|320.18|322.13|320.13|5
1724963370000|2024-08-29 20:29:30|322.17|320.17|322.16|320.16|322.17|320.17|322.14|320.14|4
1724963380000|2024-08-29 20:29:40|322.14|320.14|322.11|320.11|322.15|320.15|322.11|320.11|10
1724963390000|2024-08-29 20:29:50|322.1|320.1|322.08|320.08|322.1|320.1|322.08|320.08|2
1724963400000|2024-08-29 20:30:00|322.09|320.09|322.07|320.07|322.09|320.09|322.06|320.06|6
1724963410000|2024-08-29 20:30:10|322.06|320.06|322.06|320.06|322.06|320.06|322.06|320.06|1
1724963420000|2024-08-29 20:30:20|322.08|320.08|322.04|320.04|322.19|320.19|322.04|320.04|12
1724963430000|2024-08-29 20:30:30|322.06|320.06|322.09|320.09|322.09|320.09|322.06|320.06|8
1724963440000|2024-08-29 20:30:40|322.1|320.1|322.14|320.14|322.14|320.14|322.1|320.1|7
1724963450000|2024-08-29 20:30:50|322.19|320.19|322.21|320.21|322.21|320.21|322.19|320.19|4
1724963460000|2024-08-29 20:31:00|322.2|320.2|322.18|320.18|322.2|320.2|322.18|320.18|19
1724963470000|2024-08-29 20:31:10|322.19|320.19|322.06|320.06|322.2|320.2|322.06|320.06|8
1724963480000|2024-08-29 20:31:20|322.05|320.05|321.95|319.95|322.05|320.05|321.94|319.94|9
1724963490000|2024-08-29 20:31:30|321.96|319.96|322.01|320.01|322.07|320.07|321.96|319.96|10
1724963500000|2024-08-29 20:31:40|322.03|320.03|322.02|320.02|322.03|320.03|322.01|320.01|3
1724963510000|2024-08-29 20:31:50|322.01|320.01|321.85|319.85|322.02|320.02|321.85|319.85|10
1724963520000|2024-08-29 20:32:00|321.88|319.88|321.9|319.9|321.92|319.92|321.88|319.88|5
1724963530000|2024-08-29 20:32:10|321.89|319.89|321.93|319.93|321.93|319.93|321.88|319.88|6
1724963540000|2024-08-29 20:32:20|321.96|319.96|321.98|319.98|321.98|319.98|321.96|319.96|5
1724963550000|2024-08-29 20:32:30|321.96|319.96|322|320|322|320|321.94|319.94|11
1724963560000|2024-08-29 20:32:40|322.03|320.03|322.05|320.05|322.05|320.05|322.03|320.03|5
1724963580000|2024-08-29 20:33:00|322.06|320.06|322.19|320.19|322.21|320.21|322.06|320.06|10
1724963590000|2024-08-29 20:33:10|322.21|320.21|322.16|320.16|322.21|320.21|322.16|320.16|8
1724963600000|2024-08-29 20:33:20|322.17|320.17|322.19|320.19|322.19|320.19|322.17|320.17|2
1724963610000|2024-08-29 20:33:30|322.18|320.18|322.13|320.13|322.19|320.19|322.13|320.13|5
1724963620000|2024-08-29 20:33:40|322.06|320.06|322.01|320.01|322.07|320.07|322.01|320.01|6
1724963630000|2024-08-29 20:33:50|321.94|319.94|321.89|319.89|321.94|319.94|321.89|319.89|3
1724963640000|2024-08-29 20:34:00|321.84|319.84|321.88|319.88|321.88|319.88|321.84|319.84|2
1724963650000|2024-08-29 20:34:10|321.86|319.86|321.84|319.84|321.86|319.86|321.83|319.83|14
1724963660000|2024-08-29 20:34:20|321.87|319.87|321.91|319.91|321.91|319.91|321.87|319.87|3
1724963670000|2024-08-29 20:34:30|321.93|319.93|321.93|319.93|321.93|319.93|321.93|319.93|1
1724963680000|2024-08-29 20:34:40|321.92|319.92|321.92|319.92|321.92|319.92|321.91|319.91|3
1724963690000|2024-08-29 20:34:50|321.91|319.91|321.91|319.91|321.93|319.93|321.91|319.91|5
1724963700000|2024-08-29 20:35:00|321.92|319.92|321.93|319.93|321.93|319.93|321.92|319.92|2
1724963710000|2024-08-29 20:35:10|321.94|319.94|321.91|319.91|321.94|319.94|321.91|319.91|4
1724963720000|2024-08-29 20:35:20|321.84|319.84|321.71|319.71|321.84|319.84|321.71|319.71|15
1724963730000|2024-08-29 20:35:30|321.7|319.7|321.73|319.73|321.73|319.73|321.69|319.69|12
1724963740000|2024-08-29 20:35:40|321.72|319.72|321.75|319.75|321.75|319.75|321.72|319.72|4
1724963750000|2024-08-29 20:35:50|321.76|319.76|321.76|319.76|321.76|319.76|321.76|319.76|1
1724963760000|2024-08-29 20:36:00|321.75|319.75|321.68|319.68|321.75|319.75|321.68|319.68|6
1724963770000|2024-08-29 20:36:10|321.64|319.64|321.69|319.69|321.71|319.71|321.64|319.64|5
1724963780000|2024-08-29 20:36:20|321.71|319.71|321.74|319.74|321.74|319.74|321.71|319.71|5
1724963790000|2024-08-29 20:36:30|321.75|319.75|321.76|319.76|321.76|319.76|321.75|319.75|2
1724963800000|2024-08-29 20:36:40|321.75|319.75|321.65|319.65|321.75|319.75|321.65|319.65|9
1724963810000|2024-08-29 20:36:50|321.59|319.59|321.63|319.63|321.63|319.63|321.59|319.59|5
1724963820000|2024-08-29 20:37:00|321.61|319.61|321.66|319.66|321.66|319.66|321.6|319.6|5
1724963830000|2024-08-29 20:37:10|321.68|319.68|321.7|319.7|321.7|319.7|321.68|319.68|6
1724963840000|2024-08-29 20:37:20|321.71|319.71|321.71|319.71|321.71|319.71|321.71|319.71|1
1724963850000|2024-08-29 20:37:30|321.7|319.7|321.71|319.71|321.71|319.71|321.7|319.7|2
1724963860000|2024-08-29 20:37:40|321.7|319.7|321.72|319.72|321.72|319.72|321.7|319.7|3
1724963870000|2024-08-29 20:37:50|321.73|319.73|321.74|319.74|321.75|319.75|321.73|319.73|8
1724963890000|2024-08-29 20:38:10|321.75|319.75|321.77|319.77|321.79|319.79|321.75|319.75|6
1724963900000|2024-08-29 20:38:20|321.76|319.76|321.86|319.86|321.86|319.86|321.74|319.74|12
1724963910000|2024-08-29 20:38:30|321.87|319.87|321.91|319.91|321.91|319.91|321.87|319.87|2
1724963920000|2024-08-29 20:38:40|321.9|319.9|321.9|319.9|321.91|319.91|321.9|319.9|3
1724963930000|2024-08-29 20:38:50|321.92|319.92|321.94|319.94|321.94|319.94|321.92|319.92|3
1724963940000|2024-08-29 20:39:00|321.93|319.93|321.74|319.74|321.93|319.93|321.74|319.74|11
1724963950000|2024-08-29 20:39:10|321.71|319.71|321.68|319.68|321.71|319.71|321.64|319.64|6
1724963960000|2024-08-29 20:39:20|321.66|319.66|321.66|319.66|321.67|319.67|321.66|319.66|5
1724963970000|2024-08-29 20:39:30|321.67|319.67|321.71|319.71|321.73|319.73|321.67|319.67|10
1724963980000|2024-08-29 20:39:40|321.72|319.72|321.58|319.58|321.72|319.72|321.58|319.58|12
1724963990000|2024-08-29 20:39:50|321.57|319.57|321.57|319.57|321.58|319.58|321.57|319.57|3
1724964000000|2024-08-29 20:40:00|321.58|319.58|321.62|319.62|321.62|319.62|321.58|319.58|5
1724964010000|2024-08-29 20:40:10|321.66|319.66|321.66|319.66|321.66|319.66|321.66|319.66|1
1724964030000|2024-08-29 20:40:30|321.67|319.67|322|320|322|320|321.67|319.67|10
1724964040000|2024-08-29 20:40:40|321.99|319.99|321.94|319.94|321.99|319.99|321.94|319.94|7
1724964050000|2024-08-29 20:40:50|321.95|319.95|321.95|319.95|321.95|319.95|321.95|319.95|1
1724964060000|2024-08-29 20:41:00|321.94|319.94|321.97|319.97|321.97|319.97|321.94|319.94|2
1724964070000|2024-08-29 20:41:10|321.96|319.96|321.95|319.95|321.96|319.96|321.92|319.92|6
1724964080000|2024-08-29 20:41:20|321.94|319.94|321.82|319.82|321.95|319.95|321.82|319.82|10
1724964090000|2024-08-29 20:41:30|321.81|319.81|321.78|319.78|321.81|319.81|321.77|319.77|16
1724964100000|2024-08-29 20:41:40|321.76|319.76|321.72|319.72|321.76|319.76|321.71|319.71|4
1724964110000|2024-08-29 20:41:50|321.77|319.77|321.75|319.75|321.77|319.77|321.75|319.75|3
1724964120000|2024-08-29 20:42:00|321.76|319.76|321.75|319.75|321.76|319.76|321.74|319.74|10
1724964130000|2024-08-29 20:42:10|321.74|319.74|321.75|319.75|321.77|319.77|321.74|319.74|12
1724964140000|2024-08-29 20:42:20|321.76|319.76|321.72|319.72|321.76|319.76|321.72|319.72|4
1724964150000|2024-08-29 20:42:30|321.7|319.7|321.67|319.67|321.7|319.7|321.62|319.62|9
1724964160000|2024-08-29 20:42:40|321.68|319.68|321.68|319.68|321.68|319.68|321.67|319.67|3
1724964170000|2024-08-29 20:42:50|321.67|319.67|321.63|319.63|321.68|319.68|321.62|319.62|9
1724964180000|2024-08-29 20:43:00|321.64|319.64|321.65|319.65|321.66|319.66|321.62|319.62|12
1724964190000|2024-08-29 20:43:10|321.66|319.66|321.69|319.69|321.69|319.69|321.66|319.66|3
1724964200000|2024-08-29 20:43:20|321.68|319.68|321.69|319.69|321.71|319.71|321.68|319.68|9
1724964210000|2024-08-29 20:43:30|321.68|319.68|321.72|319.72|321.72|319.72|321.68|319.68|3
1724964220000|2024-08-29 20:43:40|321.73|319.73|321.75|319.75|321.75|319.75|321.73|319.73|2
1724964230000|2024-08-29 20:43:50|321.77|319.77|321.86|319.86|321.86|319.86|321.77|319.77|4
1724964240000|2024-08-29 20:44:00|321.88|319.88|321.89|319.89|321.9|319.9|321.88|319.88|5
1724964250000|2024-08-29 20:44:10|321.91|319.91|321.85|319.85|321.92|319.92|321.85|319.85|12
1724964260000|2024-08-29 20:44:20|321.84|319.84|321.84|319.84|321.88|319.88|321.83|319.83|12
1724964270000|2024-08-29 20:44:30|321.83|319.83|321.82|319.82|321.83|319.83|321.77|319.77|7
1724964280000|2024-08-29 20:44:40|321.84|319.84|321.86|319.86|321.86|319.86|321.84|319.84|2
1724964290000|2024-08-29 20:44:50|321.88|319.88|321.84|319.84|321.92|319.92|321.84|319.84|10
1724964300000|2024-08-29 20:45:00|321.83|319.83|321.84|319.84|321.84|319.84|321.8|319.8|9
1724964310000|2024-08-29 20:45:10|321.82|319.82|321.88|319.88|321.88|319.88|321.82|319.82|6
1724964320000|2024-08-29 20:45:20|321.89|319.89|321.9|319.9|321.9|319.9|321.87|319.87|7
1724964330000|2024-08-29 20:45:30|321.89|319.89|321.86|319.86|321.89|319.89|321.86|319.86|8
1724964340000|2024-08-29 20:45:40|321.84|319.84|321.76|319.76|321.84|319.84|321.71|319.71|9
1724964350000|2024-08-29 20:45:50|321.75|319.75|321.76|319.76|321.76|319.76|321.75|319.75|2
1724964360000|2024-08-29 20:46:00|321.78|319.78|321.78|319.78|321.78|319.78|321.78|319.78|1
1724964370000|2024-08-29 20:46:10|321.77|319.77|321.44|319.44|321.77|319.77|321.41|319.41|16
1724964380000|2024-08-29 20:46:20|321.42|319.42|321.55|319.55|321.55|319.55|321.42|319.42|14
1724964390000|2024-08-29 20:46:30|321.56|319.56|321.67|319.67|321.68|319.68|321.56|319.56|8
1724964400000|2024-08-29 20:46:40|321.69|319.69|321.7|319.7|321.7|319.7|321.69|319.69|2
1724964410000|2024-08-29 20:46:50|321.82|319.82|321.94|319.94|321.94|319.94|321.82|319.82|10
1724964420000|2024-08-29 20:47:00|322.04|320.04|322.11|320.11|322.11|320.11|322.03|320.03|9
1724964430000|2024-08-29 20:47:10|322.1|320.1|322.14|320.14|322.14|320.14|322.03|320.03|17
1724964440000|2024-08-29 20:47:20|322.16|320.16|322.23|320.23|322.23|320.23|322.16|320.16|10
1724964450000|2024-08-29 20:47:30|322.22|320.22|322.37|320.37|322.38|320.38|322.22|320.22|10
1724964460000|2024-08-29 20:47:40|322.38|320.38|322.35|320.35|322.39|320.39|322.29|320.29|19
1724964470000|2024-08-29 20:47:50|322.34|320.34|322.34|320.34|322.35|320.35|322.28|320.28|14
1724964480000|2024-08-29 20:48:00|322.33|320.33|322.26|320.26|322.33|320.33|322.19|320.19|17
1724964490000|2024-08-29 20:48:10|322.25|320.25|322.12|320.12|322.25|320.25|322.05|320.05|11
1724964500000|2024-08-29 20:48:20|322.11|320.11|322.08|320.08|322.15|320.15|322.04|320.04|14
1724964510000|2024-08-29 20:48:30|322.07|320.07|322.01|320.01|322.09|320.09|322.01|320.01|11
1724964520000|2024-08-29 20:48:40|322.02|320.02|322.1|320.1|322.11|320.11|322.02|320.02|9
1724964530000|2024-08-29 20:48:50|322.16|320.16|322.12|320.12|322.16|320.16|322.07|320.07|15
1724964540000|2024-08-29 20:49:00|322.13|320.13|322.15|320.15|322.15|320.15|322.13|320.13|6
1724964550000|2024-08-29 20:49:10|322.14|320.14|322.12|320.12|322.14|320.14|322.12|320.12|9
1724964560000|2024-08-29 20:49:20|322.09|320.09|322.16|320.16|322.16|320.16|322.09|320.09|8
1724964570000|2024-08-29 20:49:30|322.2|320.2|322.24|320.24|322.25|320.25|322.2|320.2|12
1724964580000|2024-08-29 20:49:40|322.22|320.22|322.15|320.15|322.22|320.22|322.15|320.15|11
1724964590000|2024-08-29 20:49:50|322.11|320.11|322.08|320.08|322.12|320.12|322.08|320.08|12
1724964600000|2024-08-29 20:50:00|322.07|320.07|321.94|319.94|322.08|320.08|321.94|319.94|14
1724964610000|2024-08-29 20:50:10|321.95|319.95|322|320|322|320|321.94|319.94|7
1724964620000|2024-08-29 20:50:20|321.99|319.99|321.99|319.99|321.99|319.99|321.96|319.96|3
1724964630000|2024-08-29 20:50:30|321.96|319.96|321.86|319.86|321.97|319.97|321.83|319.83|13
1724964640000|2024-08-29 20:50:40|321.85|319.85|321.84|319.84|321.85|319.85|321.83|319.83|4
1724964650000|2024-08-29 20:50:50|321.85|319.85|321.86|319.86|321.86|319.86|321.84|319.84|6
1724964660000|2024-08-29 20:51:00|321.85|319.85|321.83|319.83|321.85|319.85|321.83|319.83|2
1724964670000|2024-08-29 20:51:10|321.84|319.84|321.82|319.82|321.84|319.84|321.82|319.82|5
1724964680000|2024-08-29 20:51:20|321.83|319.83|321.91|319.91|321.91|319.91|321.83|319.83|5
1724964690000|2024-08-29 20:51:30|321.9|319.9|321.99|319.99|322.01|320.01|321.9|319.9|11
1724964700000|2024-08-29 20:51:40|322|320|321.92|319.92|322|320|321.91|319.91|25
1724964710000|2024-08-29 20:51:50|321.9|319.9|321.96|319.96|321.97|319.97|321.9|319.9|10
1724964720000|2024-08-29 20:52:00|321.95|319.95|322.05|320.05|322.1|320.1|321.95|319.95|13
1724964730000|2024-08-29 20:52:10|322.08|320.08|322.07|320.07|322.11|320.11|322.06|320.06|12
1724964740000|2024-08-29 20:52:20|322.06|320.06|322.02|320.02|322.06|320.06|322.02|320.02|3
1724964750000|2024-08-29 20:52:30|322|320|321.96|319.96|322|320|321.96|319.96|5
1724964780000|2024-08-29 20:53:00|321.97|319.97|322|320|322|320|321.97|319.97|2
1724964790000|2024-08-29 20:53:10|322.01|320.01|322.02|320.02|322.03|320.03|321.99|319.99|8
1724964800000|2024-08-29 20:53:20|322.04|320.04|322.12|320.12|322.12|320.12|322.04|320.04|3
1724964810000|2024-08-29 20:53:30|322.17|320.17|322.23|320.23|322.23|320.23|322.17|320.17|7
1724964820000|2024-08-29 20:53:40|322.22|320.22|322.21|320.21|322.23|320.23|322.21|320.21|4
1724964830000|2024-08-29 20:53:50|322.2|320.2|322.25|320.25|322.25|320.25|322.19|320.19|15
1724964840000|2024-08-29 20:54:00|322.24|320.24|322.29|320.29|322.29|320.29|322.23|320.23|6
1724964850000|2024-08-29 20:54:10|322.3|320.3|322.26|320.26|322.3|320.3|322.23|320.23|8
1724964860000|2024-08-29 20:54:20|322.25|320.25|322.2|320.2|322.25|320.25|322.2|320.2|11
1724964870000|2024-08-29 20:54:30|322.18|320.18|322.05|320.05|322.18|320.18|322.05|320.05|6
1724964880000|2024-08-29 20:54:40|322.07|320.07|322|320|322.07|320.07|322|320|8
1724964890000|2024-08-29 20:54:50|322.02|320.02|322.06|320.06|322.07|320.07|322.02|320.02|4
1724964900000|2024-08-29 20:55:00|322.05|320.05|322.11|320.11|322.15|320.15|322.05|320.05|11
1724964910000|2024-08-29 20:55:10|322.1|320.1|322.07|320.07|322.1|320.1|322.06|320.06|7
1724964920000|2024-08-29 20:55:20|322.06|320.06|321.94|319.94|322.07|320.07|321.94|319.94|7
1724964930000|2024-08-29 20:55:30|321.92|319.92|321.94|319.94|321.94|319.94|321.92|319.92|2
1724964940000|2024-08-29 20:55:40|321.93|319.93|321.98|319.98|322|320|321.93|319.93|8
1724964950000|2024-08-29 20:55:50|322|320|322|320|322|320|322|320|1
1724964960000|2024-08-29 20:56:00|322.01|320.01|322.08|320.08|322.09|320.09|322.01|320.01|14
1724964970000|2024-08-29 20:56:10|322.11|320.11|322.11|320.11|322.11|320.11|322.11|320.11|1
1724964980000|2024-08-29 20:56:20|322.16|320.16|322.16|320.16|322.16|320.16|322.16|320.16|1
1724964990000|2024-08-29 20:56:30|322.17|320.17|322.23|320.23|322.25|320.25|322.17|320.17|5
1724965000000|2024-08-29 20:56:40|322.24|320.24|322.28|320.28|322.29|320.29|322.24|320.24|4
1724965010000|2024-08-29 20:56:50|322.27|320.27|322.21|320.21|322.28|320.28|322.21|320.21|5
1724965020000|2024-08-29 20:57:00|322.23|320.23|322.21|320.21|322.25|320.25|322.21|320.21|3
1724965030000|2024-08-29 20:57:10|322.2|320.2|322.21|320.21|322.21|320.21|322.2|320.2|2
1724965060000|2024-08-29 20:57:40|322.25|320.25|322.37|320.37|322.38|320.38|322.25|320.25|8
1724965070000|2024-08-29 20:57:50|322.38|320.38|322.36|320.36|322.38|320.38|322.36|320.36|5
1724965080000|2024-08-29 20:58:00|322.37|320.37|322.32|320.32|322.37|320.37|322.29|320.29|10
1724965090000|2024-08-29 20:58:10|322.29|320.29|322.27|320.27|322.29|320.29|322.25|320.25|3
1724965100000|2024-08-29 20:58:20|322.28|320.28|322.32|320.32|322.32|320.32|322.28|320.28|5
1724965110000|2024-08-29 20:58:30|322.33|320.33|322.36|320.36|322.36|320.36|322.33|320.33|2
1724965120000|2024-08-29 20:58:40|322.35|320.35|322.31|320.31|322.35|320.35|322.31|320.31|4
1724965130000|2024-08-29 20:58:50|322.32|320.32|322.32|320.32|322.36|320.36|322.31|320.31|9
1724965140000|2024-08-29 20:59:00|322.34|320.34|322.38|320.38|322.4|320.4|322.33|320.33|8
1724965150000|2024-08-29 20:59:10|322.39|320.39|322.39|320.39|322.39|320.39|322.39|320.39|1
1724965160000|2024-08-29 20:59:20|322.4|320.4|322.4|320.4|322.4|320.4|322.4|320.4|1
1724965170000|2024-08-29 20:59:30|322.44|320.44|322.52|320.52|322.54|320.54|322.44|320.44|12
1724965180000|2024-08-29 20:59:40|322.55|320.55|322.53|320.53|322.57|320.57|322.52|320.52|11
1724965190000|2024-08-29 20:59:50|322.52|320.52|322.56|320.56|322.56|320.56|322.52|320.52|9
1724965200000|2024-08-29 21:00:00|322.58|320.58|322.55|320.55|322.64|320.64|322.51|320.51|20
1724965210000|2024-08-29 21:00:10|322.54|320.54|322.49|320.49|322.54|320.54|322.49|320.49|9
1724965220000|2024-08-29 21:00:20|322.52|320.52|322.54|320.54|322.54|320.54|322.52|320.52|3
1724965230000|2024-08-29 21:00:30|322.55|320.55|322.4|320.4|322.62|320.62|322.4|320.4|13
1724965240000|2024-08-29 21:00:40|322.41|320.41|322.37|320.37|322.41|320.41|322.37|320.37|13
1724965250000|2024-08-29 21:00:50|322.36|320.36|322.28|320.28|322.36|320.36|322.28|320.28|11
1724965260000|2024-08-29 21:01:00|322.27|320.27|322.33|320.33|322.33|320.33|322.26|320.26|10
1724965270000|2024-08-29 21:01:10|322.32|320.32|322.32|320.32|322.34|320.34|322.31|320.31|11
1724965280000|2024-08-29 21:01:20|322.31|320.31|322.3|320.3|322.32|320.32|322.28|320.28|16
1724965290000|2024-08-29 21:01:30|322.29|320.29|322.31|320.31|322.32|320.32|322.29|320.29|5
1724965300000|2024-08-29 21:01:40|322.32|320.32|322.41|320.41|322.41|320.41|322.31|320.31|8
1724965310000|2024-08-29 21:01:50|322.42|320.42|322.46|320.46|322.46|320.46|322.41|320.41|8
1724965320000|2024-08-29 21:02:00|322.49|320.49|322.41|320.41|322.52|320.52|322.41|320.41|14
1724965330000|2024-08-29 21:02:10|322.39|320.39|322.53|320.53|322.53|320.53|322.39|320.39|15
1724965340000|2024-08-29 21:02:20|322.52|320.52|322.45|320.45|322.52|320.52|322.41|320.41|10
1724965350000|2024-08-29 21:02:30|322.46|320.46|322.46|320.46|322.51|320.51|322.45|320.45|9
1724965360000|2024-08-29 21:02:40|322.45|320.45|322.4|320.4|322.46|320.46|322.36|320.36|18
1724965370000|2024-08-29 21:02:50|322.39|320.39|322.4|320.4|322.4|320.4|322.39|320.39|4
1724965380000|2024-08-29 21:03:00|322.39|320.39|322.39|320.39|322.39|320.39|322.33|320.33|7
1724965390000|2024-08-29 21:03:10|322.4|320.4|322.44|320.44|322.46|320.46|322.4|320.4|6
1724965400000|2024-08-29 21:03:20|322.46|320.46|322.5|320.5|322.57|320.57|322.46|320.46|14
1724965410000|2024-08-29 21:03:30|322.52|320.52|322.55|320.55|322.57|320.57|322.5|320.5|10
1724965420000|2024-08-29 21:03:40|322.54|320.54|322.63|320.63|322.65|320.65|322.5|320.5|14
1724965430000|2024-08-29 21:03:50|322.62|320.62|322.61|320.61|322.63|320.63|322.61|320.61|8
1724965440000|2024-08-29 21:04:00|322.62|320.62|322.8|320.8|322.8|320.8|322.62|320.62|15
1724965450000|2024-08-29 21:04:10|322.78|320.78|322.76|320.76|322.78|320.78|322.76|320.76|4
1724965460000|2024-08-29 21:04:20|322.73|320.73|322.75|320.75|322.76|320.76|322.73|320.73|6
1724965470000|2024-08-29 21:04:30|322.74|320.74|322.68|320.68|322.74|320.74|322.68|320.68|8
1724965480000|2024-08-29 21:04:40|322.7|320.7|322.67|320.67|322.72|320.72|322.67|320.67|7
1724965490000|2024-08-29 21:04:50|322.68|320.68|322.57|320.57|322.7|320.7|322.55|320.55|10
1724965500000|2024-08-29 21:05:00|322.56|320.56|322.45|320.45|322.56|320.56|322.45|320.45|8
1724965510000|2024-08-29 21:05:10|322.47|320.47|322.47|320.47|322.47|320.47|322.47|320.47|1
1724965520000|2024-08-29 21:05:20|322.46|320.46|322.59|320.59|322.59|320.59|322.39|320.39|20
1724965530000|2024-08-29 21:05:30|322.58|320.58|322.57|320.57|322.58|320.58|322.53|320.53|7
1724965540000|2024-08-29 21:05:40|322.63|320.63|322.66|320.66|322.68|320.68|322.63|320.63|5
1724965550000|2024-08-29 21:05:50|322.67|320.67|322.86|320.86|322.86|320.86|322.67|320.67|6
1724965560000|2024-08-29 21:06:00|322.85|320.85|322.89|320.89|322.89|320.89|322.8|320.8|17
1724965570000|2024-08-29 21:06:10|322.9|320.9|322.77|320.77|322.94|320.94|322.77|320.77|12
1724965580000|2024-08-29 21:06:20|322.74|320.74|322.89|320.89|322.89|320.89|322.7|320.7|9
1724965590000|2024-08-29 21:06:30|322.9|320.9|322.91|320.91|322.92|320.92|322.9|320.9|4
1724965600000|2024-08-29 21:06:40|322.86|320.86|322.8|320.8|322.86|320.86|322.79|320.79|12
1724965610000|2024-08-29 21:06:50|322.82|320.82|322.86|320.86|322.86|320.86|322.81|320.81|8
1724965620000|2024-08-29 21:07:00|322.87|320.87|322.96|320.96|322.98|320.98|322.87|320.87|13
1724965630000|2024-08-29 21:07:10|322.95|320.95|322.95|320.95|322.95|320.95|322.95|320.95|1
1724965640000|2024-08-29 21:07:20|322.96|320.96|323.05|321.05|323.06|321.06|322.96|320.96|12
1724965650000|2024-08-29 21:07:30|323.04|321.04|323.05|321.05|323.05|321.05|323.02|321.02|10
1724965660000|2024-08-29 21:07:40|323.14|321.14|323.14|321.14|323.15|321.15|323.12|321.12|8
1724965680000|2024-08-29 21:08:00|323.22|321.22|323.22|321.22|323.22|321.22|323.22|321.22|1
1724965690000|2024-08-29 21:08:10|323.21|321.21|323.14|321.14|323.22|321.22|323.14|321.14|12
1724965700000|2024-08-29 21:08:20|323.15|321.15|323.08|321.08|323.15|321.15|323.06|321.06|11
1724965710000|2024-08-29 21:08:30|323.09|321.09|323.19|321.19|323.19|321.19|323.09|321.09|5
1724965720000|2024-08-29 21:08:40|323.24|321.24|323.28|321.28|323.28|321.28|323.24|321.24|2
1724965790000|2024-08-29 21:09:50|323.29|321.29|323.33|321.33|323.33|321.33|323.29|321.29|4
1724965800000|2024-08-29 21:10:00|323.31|321.31|323.31|321.31|323.31|321.31|323.31|321.31|1
1724965810000|2024-08-29 21:10:10|323.3|321.3|323.34|321.34|323.34|321.34|323.3|321.3|4
1724965820000|2024-08-29 21:10:20|323.35|321.35|323.29|321.29|323.35|321.35|323.29|321.29|4
1724965830000|2024-08-29 21:10:30|323.28|321.28|323.28|321.28|323.28|321.28|323.28|321.28|1
1724965840000|2024-08-29 21:10:40|323.22|321.22|323.2|321.2|323.22|321.22|323.2|321.2|4
1724965870000|2024-08-29 21:11:10|323.19|321.19|323.25|321.25|323.26|321.26|323.19|321.19|11
1724965880000|2024-08-29 21:11:20|323.24|321.24|323.29|321.29|323.29|321.29|323.24|321.24|6
1724965930000|2024-08-29 21:12:10|323.28|321.28|323.13|321.13|323.29|321.29|323.13|321.13|13
1724965940000|2024-08-29 21:12:20|323.12|321.12|323.02|321.02|323.12|321.12|323.02|321.02|11
1724965950000|2024-08-29 21:12:30|323.03|321.03|323.04|321.04|323.04|321.04|323.01|321.01|5
1724965960000|2024-08-29 21:12:40|323.05|321.05|323.05|321.05|323.07|321.07|323.05|321.05|6
1724965970000|2024-08-29 21:12:50|323.04|321.04|323.04|321.04|323.05|321.05|323.03|321.03|5
1724965980000|2024-08-29 21:13:00|323.03|321.03|323|321|323.04|321.04|323|321|9
1724965990000|2024-08-29 21:13:10|322.99|320.99|322.91|320.91|322.99|320.99|322.88|320.88|8
1724966000000|2024-08-29 21:13:20|322.9|320.9|322.91|320.91|322.91|320.91|322.87|320.87|9
1724966010000|2024-08-29 21:13:30|322.92|320.92|322.9|320.9|322.93|320.93|322.9|320.9|11
1724966020000|2024-08-29 21:13:40|322.89|320.89|322.93|320.93|322.93|320.93|322.89|320.89|7
1724966030000|2024-08-29 21:13:50|322.92|320.92|322.96|320.96|322.96|320.96|322.92|320.92|6
1724966040000|2024-08-29 21:14:00|322.95|320.95|322.94|320.94|322.98|320.98|322.94|320.94|13
1724966050000|2024-08-29 21:14:10|322.95|320.95|322.95|320.95|322.95|320.95|322.92|320.92|10
1724966060000|2024-08-29 21:14:20|322.94|320.94|322.88|320.88|322.94|320.94|322.85|320.85|12
1724966070000|2024-08-29 21:14:30|322.87|320.87|323.14|321.14|323.17|321.17|322.87|320.87|14
1724966080000|2024-08-29 21:14:40|323.15|321.15|323.16|321.16|323.17|321.17|323.14|321.14|5
1724966090000|2024-08-29 21:14:50|323.15|321.15|323.13|321.13|323.15|321.15|323.12|321.12|7
1724966100000|2024-08-29 21:15:00|323.05|321.05|322.9|320.9|323.07|321.07|322.9|320.9|14
1724966110000|2024-08-29 21:15:10|322.89|320.89|322.66|320.66|322.9|320.9|322.66|320.66|13
1724966120000|2024-08-29 21:15:20|322.76|320.76|322.7|320.7|322.76|320.76|322.63|320.63|13
1724966130000|2024-08-29 21:15:30|322.71|320.71|322.8|320.8|322.8|320.8|322.71|320.71|4
1724966140000|2024-08-29 21:15:40|322.79|320.79|322.74|320.74|322.79|320.79|322.74|320.74|12
1724966150000|2024-08-29 21:15:50|322.75|320.75|322.76|320.76|322.78|320.78|322.75|320.75|10
1724966160000|2024-08-29 21:16:00|322.74|320.74|322.61|320.61|322.74|320.74|322.61|320.61|6
1724966170000|2024-08-29 21:16:10|322.6|320.6|322.61|320.61|322.62|320.62|322.58|320.58|7
1724966180000|2024-08-29 21:16:20|322.62|320.62|322.64|320.64|322.64|320.64|322.62|320.62|3
1724966190000|2024-08-29 21:16:30|322.62|320.62|322.66|320.66|322.66|320.66|322.62|320.62|5
1724966200000|2024-08-29 21:16:40|322.67|320.67|322.55|320.55|322.68|320.68|322.55|320.55|10
1724966210000|2024-08-29 21:16:50|322.53|320.53|322.41|320.41|322.55|320.55|322.4|320.4|14
1724966220000|2024-08-29 21:17:00|322.4|320.4|322.32|320.32|322.41|320.41|322.32|320.32|12
1724966230000|2024-08-29 21:17:10|322.35|320.35|322.26|320.26|322.35|320.35|322.26|320.26|13
1724966240000|2024-08-29 21:17:20|322.27|320.27|322.27|320.27|322.27|320.27|322.23|320.23|6
1724966250000|2024-08-29 21:17:30|322.26|320.26|322.29|320.29|322.35|320.35|322.26|320.26|9
1724966260000|2024-08-29 21:17:40|322.28|320.28|322.32|320.32|322.34|320.34|322.28|320.28|4
1724966270000|2024-08-29 21:17:50|322.31|320.31|322.12|320.12|322.31|320.31|322.11|320.11|12
1724966280000|2024-08-29 21:18:00|322.11|320.11|322.06|320.06|322.12|320.12|322.03|320.03|8
1724966290000|2024-08-29 21:18:10|322.07|320.07|322.15|320.15|322.15|320.15|322.07|320.07|7
1724966300000|2024-08-29 21:18:20|322.14|320.14|322.07|320.07|322.15|320.15|322.07|320.07|7
1724966310000|2024-08-29 21:18:30|322.08|320.08|322.09|320.09|322.09|320.09|322.07|320.07|6
1724966320000|2024-08-29 21:18:40|322.11|320.11|322.1|320.1|322.11|320.11|322.1|320.1|2
1724966330000|2024-08-29 21:18:50|322.11|320.11|322.1|320.1|322.11|320.11|322.09|320.09|4
1724966340000|2024-08-29 21:19:00|322.11|320.11|322.1|320.1|322.11|320.11|322.09|320.09|10
1724966350000|2024-08-29 21:19:10|322.09|320.09|322.13|320.13|322.13|320.13|322.09|320.09|3
1724966360000|2024-08-29 21:19:20|322.12|320.12|322.13|320.13|322.13|320.13|322.1|320.1|5
1724966370000|2024-08-29 21:19:30|322.14|320.14|322.14|320.14|322.14|320.14|322.13|320.13|3
1724966380000|2024-08-29 21:19:40|322.13|320.13|322.13|320.13|322.13|320.13|322.12|320.12|3
1724966390000|2024-08-29 21:19:50|322.14|320.14|322.15|320.15|322.15|320.15|322.13|320.13|5
1724966400000|2024-08-29 21:20:00|322.14|320.14|322.14|320.14|322.14|320.14|322.14|320.14|1
1724966410000|2024-08-29 21:20:10|322.13|320.13|322.12|320.12|322.13|320.13|322.11|320.11|6
1724966420000|2024-08-29 21:20:20|322.13|320.13|322.12|320.12|322.13|320.13|322.12|320.12|2
1724966430000|2024-08-29 21:20:30|322.13|320.13|322.13|320.13|322.13|320.13|322.13|320.13|1
1724966440000|2024-08-29 21:20:40|322.12|320.12|322.11|320.11|322.12|320.12|322.11|320.11|2
1724966450000|2024-08-29 21:20:50|322.1|320.1|322.11|320.11|322.11|320.11|322.1|320.1|6
1724966460000|2024-08-29 21:21:00|322.12|320.12|322.13|320.13|322.13|320.13|322.12|320.12|2
1724966490000|2024-08-29 21:21:30|322.14|320.14|322.15|320.15|322.15|320.15|322.14|320.14|2
1724966500000|2024-08-29 21:21:40|322.16|320.16|322.26|320.26|322.26|320.26|322.16|320.16|3
1724966510000|2024-08-29 21:21:50|322.27|320.27|322.5|320.5|322.5|320.5|322.27|320.27|4
1724966520000|2024-08-29 21:22:00|322.53|320.53|322.59|320.59|322.59|320.59|322.53|320.53|6
1724966530000|2024-08-29 21:22:10|322.58|320.58|322.61|320.61|322.61|320.61|322.58|320.58|5
1724966540000|2024-08-29 21:22:20|322.65|320.65|322.75|320.75|322.75|320.75|322.65|320.65|5
1724966550000|2024-08-29 21:22:30|322.74|320.74|322.74|320.74|322.74|320.74|322.73|320.73|3
1724966560000|2024-08-29 21:22:40|322.75|320.75|322.75|320.75|322.75|320.75|322.75|320.75|1
1724966570000|2024-08-29 21:22:50|322.74|320.74|322.75|320.75|322.75|320.75|322.74|320.74|2
1724966580000|2024-08-29 21:23:00|322.79|320.79|322.79|320.79|322.79|320.79|322.79|320.79|1
1724966590000|2024-08-29 21:23:10|322.81|320.81|322.84|320.84|322.84|320.84|322.81|320.81|3
1724966600000|2024-08-29 21:23:20|322.85|320.85|322.87|320.87|322.88|320.88|322.85|320.85|13
1724966610000|2024-08-29 21:23:30|322.86|320.86|322.88|320.88|322.89|320.89|322.83|320.83|5
1724966620000|2024-08-29 21:23:40|322.89|320.89|322.89|320.89|322.89|320.89|322.87|320.87|3
1724966630000|2024-08-29 21:23:50|322.86|320.86|322.74|320.74|322.86|320.86|322.74|320.74|5
1724966640000|2024-08-29 21:24:00|322.72|320.72|322.62|320.62|322.72|320.72|322.61|320.61|8
1724966650000|2024-08-29 21:24:10|322.59|320.59|322.56|320.56|322.61|320.61|322.56|320.56|10
1724966660000|2024-08-29 21:24:20|322.49|320.49|322.52|320.52|322.52|320.52|322.49|320.49|2
1724966670000|2024-08-29 21:24:30|322.49|320.49|322.39|320.39|322.49|320.49|322.39|320.39|4
1724966680000|2024-08-29 21:24:40|322.37|320.37|322.35|320.35|322.37|320.37|322.33|320.33|8
1724966690000|2024-08-29 21:24:50|322.36|320.36|322.36|320.36|322.37|320.37|322.35|320.35|7
1724966700000|2024-08-29 21:25:00|322.35|320.35|322.34|320.34|322.35|320.35|322.32|320.32|4
1724966710000|2024-08-29 21:25:10|322.29|320.29|322.31|320.31|322.31|320.31|322.29|320.29|2
1724966730000|2024-08-29 21:25:30|322.3|320.3|322.3|320.3|322.3|320.3|322.28|320.28|5
1724966740000|2024-08-29 21:25:40|322.29|320.29|322.3|320.3|322.3|320.3|322.29|320.29|6
1724966750000|2024-08-29 21:25:50|322.29|320.29|322.31|320.31|322.31|320.31|322.27|320.27|9
1724966760000|2024-08-29 21:26:00|322.3|320.3|322.28|320.28|322.3|320.3|322.28|320.28|4
1724966770000|2024-08-29 21:26:10|322.27|320.27|322.36|320.36|322.36|320.36|322.26|320.26|11
1724966780000|2024-08-29 21:26:20|322.35|320.35|322.43|320.43|322.43|320.43|322.33|320.33|8
1724966790000|2024-08-29 21:26:30|322.42|320.42|322.58|320.58|322.58|320.58|322.42|320.42|11
1724966800000|2024-08-29 21:26:40|322.61|320.61|322.62|320.62|322.62|320.62|322.61|320.61|4
1724966820000|2024-08-29 21:27:00|322.59|320.59|322.61|320.61|322.62|320.62|322.59|320.59|4
1724966840000|2024-08-29 21:27:20|322.56|320.56|322.62|320.62|322.62|320.62|322.56|320.56|2
1724966850000|2024-08-29 21:27:30|322.61|320.61|322.61|320.61|322.62|320.62|322.57|320.57|6
1724966860000|2024-08-29 21:27:40|322.57|320.57|322.61|320.61|322.62|320.62|322.57|320.57|4
1724966870000|2024-08-29 21:27:50|322.6|320.6|322.63|320.63|322.63|320.63|322.6|320.6|5
1724966880000|2024-08-29 21:28:00|322.61|320.61|322.6|320.6|322.62|320.62|322.6|320.6|7
1724966890000|2024-08-29 21:28:10|322.55|320.55|322.59|320.59|322.59|320.59|322.55|320.55|2
1724966900000|2024-08-29 21:28:20|322.58|320.58|322.56|320.56|322.58|320.58|322.56|320.56|3
1724966910000|2024-08-29 21:28:30|322.48|320.48|322.44|320.44|322.53|320.53|322.44|320.44|7
1724966920000|2024-08-29 21:28:40|322.43|320.43|322.42|320.42|322.43|320.43|322.42|320.42|2
1724966930000|2024-08-29 21:28:50|322.38|320.38|322.38|320.38|322.38|320.38|322.38|320.38|1
1724966940000|2024-08-29 21:29:00|322.36|320.36|322.29|320.29|322.36|320.36|322.27|320.27|5
1724966960000|2024-08-29 21:29:20|322.28|320.28|322.28|320.28|322.28|320.28|322.28|320.28|1
1724966980000|2024-08-29 21:29:40|322.27|320.27|322.31|320.31|322.31|320.31|322.27|320.27|4
1724966990000|2024-08-29 21:29:50|322.32|320.32|322.36|320.36|322.37|320.37|322.32|320.32|7
1724967000000|2024-08-29 21:30:00|322.37|320.37|322.39|320.39|322.39|320.39|322.37|320.37|3
1724967010000|2024-08-29 21:30:10|322.4|320.4|322.43|320.43|322.43|320.43|322.4|320.4|4
1724967020000|2024-08-29 21:30:20|322.42|320.42|322.42|320.42|322.42|320.42|322.42|320.42|1
1724967040000|2024-08-29 21:30:40|322.43|320.43|322.44|320.44|322.44|320.44|322.42|320.42|5
1724967050000|2024-08-29 21:30:50|322.42|320.42|322.46|320.46|322.46|320.46|322.42|320.42|3
1724967060000|2024-08-29 21:31:00|322.45|320.45|322.46|320.46|322.46|320.46|322.45|320.45|2
1724967070000|2024-08-29 21:31:10|322.47|320.47|322.47|320.47|322.48|320.48|322.47|320.47|3
1724967080000|2024-08-29 21:31:20|322.48|320.48|322.49|320.49|322.5|320.5|322.48|320.48|4
1724967090000|2024-08-29 21:31:30|322.46|320.46|322.5|320.5|322.5|320.5|322.46|320.46|2
1724967100000|2024-08-29 21:31:40|322.47|320.47|322.51|320.51|322.51|320.51|322.47|320.47|4
1724967110000|2024-08-29 21:31:50|322.52|320.52|322.58|320.58|322.59|320.59|322.52|320.52|10
1724967120000|2024-08-29 21:32:00|322.59|320.59|322.63|320.63|322.63|320.63|322.58|320.58|7
1724967130000|2024-08-29 21:32:10|322.64|320.64|322.64|320.64|322.64|320.64|322.63|320.63|3
1724967140000|2024-08-29 21:32:20|322.65|320.65|322.64|320.64|322.65|320.65|322.64|320.64|2
1724967160000|2024-08-29 21:32:40|322.61|320.61|322.66|320.66|322.66|320.66|322.61|320.61|5
1724967170000|2024-08-29 21:32:50|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|2
1724967180000|2024-08-29 21:33:00|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1724967190000|2024-08-29 21:33:10|322.69|320.69|322.69|320.69|322.69|320.69|322.68|320.68|5
1724967200000|2024-08-29 21:33:20|322.7|320.7|322.72|320.72|322.73|320.73|322.7|320.7|3
1724967210000|2024-08-29 21:33:30|322.73|320.73|322.71|320.71|322.73|320.73|322.69|320.69|6
1724967220000|2024-08-29 21:33:40|322.7|320.7|322.66|320.66|322.7|320.7|322.66|320.66|3
1724967230000|2024-08-29 21:33:50|322.56|320.56|322.51|320.51|322.56|320.56|322.51|320.51|3
1724967240000|2024-08-29 21:34:00|322.5|320.5|322.37|320.37|322.5|320.5|322.36|320.36|9
1724967260000|2024-08-29 21:34:20|322.38|320.38|322.43|320.43|322.43|320.43|322.38|320.38|4
1724967270000|2024-08-29 21:34:30|322.42|320.42|322.43|320.43|322.43|320.43|322.42|320.42|2
1724967280000|2024-08-29 21:34:40|322.44|320.44|322.44|320.44|322.44|320.44|322.44|320.44|1
1724967290000|2024-08-29 21:34:50|322.45|320.45|322.45|320.45|322.45|320.45|322.45|320.45|1
1724967300000|2024-08-29 21:35:00|322.46|320.46|322.51|320.51|322.51|320.51|322.46|320.46|3
1724967310000|2024-08-29 21:35:10|322.49|320.49|322.53|320.53|322.53|320.53|322.49|320.49|12
1724967320000|2024-08-29 21:35:20|322.58|320.58|322.63|320.63|322.63|320.63|322.56|320.56|11
1724967330000|2024-08-29 21:35:30|322.64|320.64|322.64|320.64|322.64|320.64|322.63|320.63|3
1724967340000|2024-08-29 21:35:40|322.62|320.62|322.62|320.62|322.62|320.62|322.62|320.62|1
1724967350000|2024-08-29 21:35:50|322.61|320.61|322.6|320.6|322.61|320.61|322.57|320.57|4
1724967360000|2024-08-29 21:36:00|322.63|320.63|322.63|320.63|322.63|320.63|322.63|320.63|1
1724967370000|2024-08-29 21:36:10|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1724967380000|2024-08-29 21:36:20|322.65|320.65|322.66|320.66|322.68|320.68|322.65|320.65|10
1724967390000|2024-08-29 21:36:30|322.67|320.67|322.7|320.7|322.71|320.71|322.67|320.67|6
1724967400000|2024-08-29 21:36:40|322.68|320.68|322.7|320.7|322.7|320.7|322.68|320.68|2
1724967410000|2024-08-29 21:36:50|322.71|320.71|322.68|320.68|322.71|320.71|322.68|320.68|2
1724967420000|2024-08-29 21:37:00|322.71|320.71|322.72|320.72|322.72|320.72|322.68|320.68|5
1724967430000|2024-08-29 21:37:10|322.74|320.74|322.74|320.74|322.74|320.74|322.74|320.74|1
1724967440000|2024-08-29 21:37:20|322.71|320.71|322.72|320.72|322.72|320.72|322.71|320.71|2
1724967450000|2024-08-29 21:37:30|322.73|320.73|322.73|320.73|322.73|320.73|322.72|320.72|3
1724967460000|2024-08-29 21:37:40|322.72|320.72|322.73|320.73|322.73|320.73|322.69|320.69|5
1724967470000|2024-08-29 21:37:50|322.71|320.71|322.7|320.7|322.71|320.71|322.69|320.69|3
1724967480000|2024-08-29 21:38:00|322.68|320.68|322.71|320.71|322.71|320.71|322.68|320.68|2
1724967490000|2024-08-29 21:38:10|322.68|320.68|322.72|320.72|322.72|320.72|322.68|320.68|8
1724967500000|2024-08-29 21:38:20|322.69|320.69|322.74|320.74|322.75|320.75|322.69|320.69|6
1724967510000|2024-08-29 21:38:30|322.75|320.75|322.75|320.75|322.75|320.75|322.75|320.75|1
1724967530000|2024-08-29 21:38:50|322.76|320.76|322.76|320.76|322.76|320.76|322.75|320.75|3
1724967540000|2024-08-29 21:39:00|322.77|320.77|322.8|320.8|322.8|320.8|322.77|320.77|3
1724967560000|2024-08-29 21:39:20|322.77|320.77|322.86|320.86|322.86|320.86|322.77|320.77|6
1724967570000|2024-08-29 21:39:30|322.85|320.85|322.86|320.86|322.88|320.88|322.85|320.85|12
1724967580000|2024-08-29 21:39:40|322.87|320.87|322.87|320.87|322.87|320.87|322.86|320.86|3
1724967590000|2024-08-29 21:39:50|322.88|320.88|322.91|320.91|322.91|320.91|322.88|320.88|4
1724967600000|2024-08-29 21:40:00|322.9|320.9|322.91|320.91|322.91|320.91|322.9|320.9|2
1724967620000|2024-08-29 21:40:20|322.89|320.89|322.92|320.92|322.92|320.92|322.89|320.89|2
1724967630000|2024-08-29 21:40:30|322.89|320.89|322.93|320.93|322.93|320.93|322.89|320.89|4
1724967640000|2024-08-29 21:40:40|322.89|320.89|322.93|320.93|322.93|320.93|322.89|320.89|2
1724967650000|2024-08-29 21:40:50|322.91|320.91|322.94|320.94|322.94|320.94|322.91|320.91|4
1724967660000|2024-08-29 21:41:00|322.92|320.92|323|321|323.01|321.01|322.92|320.92|9
1724967670000|2024-08-29 21:41:10|323.01|321.01|323.05|321.05|323.05|321.05|323.01|321.01|3
1724967680000|2024-08-29 21:41:20|323.04|321.04|323.05|321.05|323.05|321.05|323.04|321.04|4
1724967690000|2024-08-29 21:41:30|323.03|321.03|322.9|320.9|323.06|321.06|322.9|320.9|5
1724967700000|2024-08-29 21:41:40|322.91|320.91|322.87|320.87|322.91|320.91|322.87|320.87|4
1724967710000|2024-08-29 21:41:50|322.88|320.88|322.88|320.88|322.88|320.88|322.88|320.88|1
1724967720000|2024-08-29 21:42:00|322.9|320.9|322.9|320.9|322.9|320.9|322.89|320.89|3
1724967730000|2024-08-29 21:42:10|322.88|320.88|322.83|320.83|322.91|320.91|322.83|320.83|7
1724967740000|2024-08-29 21:42:20|322.84|320.84|322.74|320.74|322.87|320.87|322.74|320.74|6
1724967750000|2024-08-29 21:42:30|322.73|320.73|322.58|320.58|322.74|320.74|322.58|320.58|16
1724967760000|2024-08-29 21:42:40|322.57|320.57|322.55|320.55|322.57|320.57|322.55|320.55|2
1724967770000|2024-08-29 21:42:50|322.53|320.53|322.59|320.59|322.59|320.59|322.53|320.53|6
1724967780000|2024-08-29 21:43:00|322.6|320.6|322.61|320.61|322.61|320.61|322.6|320.6|2
1724967800000|2024-08-29 21:43:20|322.59|320.59|322.53|320.53|322.59|320.59|322.53|320.53|10
1724967810000|2024-08-29 21:43:30|322.52|320.52|322.46|320.46|322.53|320.53|322.46|320.46|9
1724967820000|2024-08-29 21:43:40|322.44|320.44|322.43|320.43|322.44|320.44|322.43|320.43|2
1724967840000|2024-08-29 21:44:00|322.45|320.45|322.5|320.5|322.5|320.5|322.45|320.45|6
1724967850000|2024-08-29 21:44:10|322.51|320.51|322.51|320.51|322.51|320.51|322.51|320.51|1
1724967860000|2024-08-29 21:44:20|322.53|320.53|322.53|320.53|322.54|320.54|322.53|320.53|3
1724967870000|2024-08-29 21:44:30|322.54|320.54|322.55|320.55|322.55|320.55|322.54|320.54|2
1724967880000|2024-08-29 21:44:40|322.53|320.53|322.5|320.5|322.53|320.53|322.5|320.5|4
1724967890000|2024-08-29 21:44:50|322.49|320.49|322.46|320.46|322.49|320.49|322.45|320.45|8
1724967900000|2024-08-29 21:45:00|322.47|320.47|322.51|320.51|322.51|320.51|322.47|320.47|4
1724967910000|2024-08-29 21:45:10|322.49|320.49|322.47|320.47|322.49|320.49|322.47|320.47|3
1724967950000|2024-08-29 21:45:50|322.48|320.48|322.48|320.48|322.48|320.48|322.48|320.48|1
1724967960000|2024-08-29 21:46:00|322.5|320.5|322.6|320.6|322.6|320.6|322.5|320.5|8
1724967970000|2024-08-29 21:46:10|322.59|320.59|322.59|320.59|322.59|320.59|322.59|320.59|1
1724967980000|2024-08-29 21:46:20|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1724967990000|2024-08-29 21:46:30|322.58|320.58|322.58|320.58|322.58|320.58|322.58|320.58|1
1724968000000|2024-08-29 21:46:40|322.59|320.59|322.59|320.59|322.59|320.59|322.59|320.59|1
1724968010000|2024-08-29 21:46:50|322.58|320.58|322.59|320.59|322.59|320.59|322.58|320.58|2
1724968020000|2024-08-29 21:47:00|322.6|320.6|322.69|320.69|322.69|320.69|322.6|320.6|8
1724968030000|2024-08-29 21:47:10|322.68|320.68|322.68|320.68|322.68|320.68|322.68|320.68|1
1724968080000|2024-08-29 21:48:00|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|2
1724968200000|2024-08-29 21:50:00|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1724968210000|2024-08-29 21:50:10|322.71|320.71|322.71|320.71|322.71|320.71|322.71|320.71|1
1724968220000|2024-08-29 21:50:20|322.85|320.85|322.88|320.88|322.88|320.88|322.85|320.85|4
1724968230000|2024-08-29 21:50:30|322.89|320.89|322.89|320.89|322.89|320.89|322.89|320.89|1
1724968240000|2024-08-29 21:50:40|322.9|320.9|322.91|320.91|322.91|320.91|322.9|320.9|2
1724968260000|2024-08-29 21:51:00|322.9|320.9|322.9|320.9|322.9|320.9|322.9|320.9|1
1724968270000|2024-08-29 21:51:10|322.91|320.91|322.9|320.9|322.91|320.91|322.9|320.9|2
1724968300000|2024-08-29 21:51:40|322.89|320.89|322.88|320.88|322.89|320.89|322.88|320.88|4
1724968320000|2024-08-29 21:52:00|322.86|320.86|322.87|320.87|322.87|320.87|322.85|320.85|3
1724968330000|2024-08-29 21:52:10|322.86|320.86|322.86|320.86|322.87|320.87|322.85|320.85|5
1724968350000|2024-08-29 21:52:30|322.89|320.89|322.87|320.87|322.91|320.91|322.87|320.87|5
1724968360000|2024-08-29 21:52:40|322.86|320.86|322.88|320.88|322.88|320.88|322.86|320.86|2
1724968380000|2024-08-29 21:53:00|322.9|320.9|322.92|320.92|322.94|320.94|322.88|320.88|9
1724968390000|2024-08-29 21:53:10|322.93|320.93|322.93|320.93|322.93|320.93|322.92|320.92|3
1724968400000|2024-08-29 21:53:20|322.91|320.91|322.9|320.9|322.91|320.91|322.89|320.89|5
1724968410000|2024-08-29 21:53:30|322.88|320.88|322.89|320.89|322.89|320.89|322.86|320.86|9
1724968420000|2024-08-29 21:53:40|322.87|320.87|322.93|320.93|322.93|320.93|322.87|320.87|7
1724968430000|2024-08-29 21:53:50|322.91|320.91|322.91|320.91|322.91|320.91|322.91|320.91|1
1724968440000|2024-08-29 21:54:00|322.9|320.9|322.93|320.93|322.95|320.95|322.9|320.9|9
1724968450000|2024-08-29 21:54:10|322.94|320.94|322.94|320.94|322.97|320.97|322.91|320.91|10
1724968460000|2024-08-29 21:54:20|322.93|320.93|322.9|320.9|322.94|320.94|322.88|320.88|6
1724968470000|2024-08-29 21:54:30|322.88|320.88|322.73|320.73|322.89|320.89|322.73|320.73|12
1724968480000|2024-08-29 21:54:40|322.71|320.71|322.67|320.67|322.71|320.71|322.65|320.65|8
1724968490000|2024-08-29 21:54:50|322.66|320.66|322.63|320.63|322.66|320.66|322.63|320.63|9
1724968500000|2024-08-29 21:55:00|322.62|320.62|322.65|320.65|322.65|320.65|322.62|320.62|4
1724968520000|2024-08-29 21:55:20|322.63|320.63|322.64|320.64|322.64|320.64|322.63|320.63|2
1724968530000|2024-08-29 21:55:30|322.63|320.63|322.56|320.56|322.63|320.63|322.56|320.56|6
1724968540000|2024-08-29 21:55:40|322.54|320.54|322.56|320.56|322.56|320.56|322.54|320.54|2
1724968550000|2024-08-29 21:55:50|322.54|320.54|322.53|320.53|322.54|320.54|322.53|320.53|2
1724968560000|2024-08-29 21:56:00|322.51|320.51|322.51|320.51|322.51|320.51|322.51|320.51|1
1724968590000|2024-08-29 21:56:30|322.5|320.5|322.46|320.46|322.5|320.5|322.46|320.46|3
1724968620000|2024-08-29 21:57:00|322.47|320.47|322.53|320.53|322.53|320.53|322.47|320.47|2
1724968630000|2024-08-29 21:57:10|322.54|320.54|322.57|320.57|322.57|320.57|322.54|320.54|3
1724968640000|2024-08-29 21:57:20|322.61|320.61|322.64|320.64|322.64|320.64|322.61|320.61|5
1724968650000|2024-08-29 21:57:30|322.65|320.65|322.66|320.66|322.66|320.66|322.65|320.65|2
1724968660000|2024-08-29 21:57:40|322.68|320.68|322.68|320.68|322.68|320.68|322.68|320.68|1
1724968670000|2024-08-29 21:57:50|322.69|320.69|322.68|320.68|322.69|320.69|322.67|320.67|3
1724968680000|2024-08-29 21:58:00|322.69|320.69|322.67|320.67|322.69|320.69|322.67|320.67|2
1724968690000|2024-08-29 21:58:10|322.66|320.66|322.63|320.63|322.66|320.66|322.63|320.63|5
1724968700000|2024-08-29 21:58:20|322.6|320.6|322.57|320.57|322.61|320.61|322.56|320.56|7
1724968710000|2024-08-29 21:58:30|322.56|320.56|322.5|320.5|322.57|320.57|322.5|320.5|7
1724968720000|2024-08-29 21:58:40|322.47|320.47|322.24|320.24|322.47|320.47|322.24|320.24|3
1724968730000|2024-08-29 21:58:50|322.23|320.23|322.15|320.15|322.23|320.23|322.15|320.15|5
1724968740000|2024-08-29 21:59:00|322.13|320.13|322.09|320.09|322.13|320.13|322.09|320.09|4
1724968750000|2024-08-29 21:59:10|322.08|320.08|322.08|320.08|322.08|320.08|322.08|320.08|1
1724968760000|2024-08-29 21:59:20|322.09|320.09|322.19|320.19|322.19|320.19|322.09|320.09|6
1724968770000|2024-08-29 21:59:30|322.2|320.2|322.21|320.21|322.21|320.21|322.2|320.2|2
1724968780000|2024-08-29 21:59:40|322.22|320.22|322.28|320.28|322.28|320.28|322.22|320.22|6
1724968790000|2024-08-29 21:59:50|322.27|320.27|322.32|320.32|322.32|320.32|322.27|320.27|5
1724968800000|2024-08-29 22:00:00|322.31|320.31|322.14|320.14|322.32|320.32|322.14|320.14|10
1724968810000|2024-08-29 22:00:10|322.08|320.08|322.01|320.01|322.09|320.09|322.01|320.01|6
1724968820000|2024-08-29 22:00:20|321.97|319.97|321.84|319.84|321.97|319.97|321.77|319.77|17
1724968830000|2024-08-29 22:00:30|321.83|319.83|321.82|319.82|321.83|319.83|321.81|319.81|6
1724968840000|2024-08-29 22:00:40|321.81|319.81|321.76|319.76|321.81|319.81|321.76|319.76|4
1724968850000|2024-08-29 22:00:50|321.75|319.75|321.55|319.55|321.75|319.75|321.55|319.55|10
1724968860000|2024-08-29 22:01:00|321.54|319.54|321.56|319.56|321.57|319.57|321.54|319.54|7
1724968870000|2024-08-29 22:01:10|321.55|319.55|321.36|319.36|321.55|319.55|321.36|319.36|17
1724968880000|2024-08-29 22:01:20|321.41|319.41|321.23|319.23|321.44|319.44|321.23|319.23|19
1724968890000|2024-08-29 22:01:30|321.24|319.24|321.3|319.3|321.31|319.31|321.24|319.24|11
1724968900000|2024-08-29 22:01:40|321.31|319.31|321.63|319.63|321.63|319.63|321.31|319.31|14
1724968910000|2024-08-29 22:01:50|321.64|319.64|321.75|319.75|321.75|319.75|321.63|319.63|11
1724968920000|2024-08-29 22:02:00|321.74|319.74|321.5|319.5|321.74|319.74|321.49|319.49|13
1724968930000|2024-08-29 22:02:10|321.51|319.51|321.64|319.64|321.66|319.66|321.51|319.51|7
1724968940000|2024-08-29 22:02:20|321.65|319.65|321.68|319.68|321.69|319.69|321.65|319.65|8
1724968950000|2024-08-29 22:02:30|321.69|319.69|321.43|319.43|321.72|319.72|321.4|319.4|21
1724968960000|2024-08-29 22:02:40|321.44|319.44|321.53|319.53|321.53|319.53|321.44|319.44|10
1724968970000|2024-08-29 22:02:50|321.54|319.54|321.69|319.69|321.69|319.69|321.52|319.52|15
1724968980000|2024-08-29 22:03:00|321.67|319.67|321.69|319.69|321.74|319.74|321.67|319.67|11
1724968990000|2024-08-29 22:03:10|321.7|319.7|321.71|319.71|321.71|319.71|321.7|319.7|6
1724969000000|2024-08-29 22:03:20|321.72|319.72|321.59|319.59|321.75|319.75|321.58|319.58|21
1724969010000|2024-08-29 22:03:30|321.6|319.6|321.65|319.65|321.65|319.65|321.59|319.59|15
1724969020000|2024-08-29 22:03:40|321.67|319.67|321.48|319.48|321.69|319.69|321.44|319.44|18
1724969030000|2024-08-29 22:03:50|321.52|319.52|321.33|319.33|321.55|319.55|321.33|319.33|16
1724969040000|2024-08-29 22:04:00|321.34|319.34|321.11|319.11|321.36|319.36|321.02|319.02|21
1724969050000|2024-08-29 22:04:10|321.15|319.15|321.25|319.25|321.25|319.25|321.13|319.13|21
1724969060000|2024-08-29 22:04:20|321.26|319.26|321.16|319.16|321.26|319.26|321.09|319.09|18
1724969070000|2024-08-29 22:04:30|321.18|319.18|321.12|319.12|321.19|319.19|321|319|19
1724969080000|2024-08-29 22:04:40|321.1|319.1|321.11|319.11|321.11|319.11|321.1|319.1|2
1724969090000|2024-08-29 22:04:50|321.1|319.1|321.22|319.22|321.22|319.22|321.07|319.07|17
1724969100000|2024-08-29 22:05:00|321.19|319.19|320.87|318.87|321.19|319.19|320.82|318.82|22
1724969110000|2024-08-29 22:05:10|320.88|318.88|320.58|318.58|320.88|318.88|320.58|318.58|16
1724969120000|2024-08-29 22:05:20|320.57|318.57|320.59|318.59|320.6|318.6|320.55|318.55|14
1724969130000|2024-08-29 22:05:30|320.58|318.58|320.69|318.69|320.73|318.73|320.58|318.58|12
1724969140000|2024-08-29 22:05:40|320.7|318.7|320.8|318.8|320.81|318.81|320.7|318.7|10
1724969150000|2024-08-29 22:05:50|320.89|318.89|320.99|318.99|321.01|319.01|320.89|318.89|22
1724969160000|2024-08-29 22:06:00|321.02|319.02|320.98|318.98|321.06|319.06|320.92|318.92|21
1724969170000|2024-08-29 22:06:10|320.99|318.99|321.09|319.09|321.1|319.1|320.99|318.99|7
1724969180000|2024-08-29 22:06:20|321.08|319.08|320.92|318.92|321.09|319.09|320.92|318.92|12
1724969190000|2024-08-29 22:06:30|320.93|318.93|320.77|318.77|320.93|318.93|320.77|318.77|8
1724969200000|2024-08-29 22:06:40|320.76|318.76|320.73|318.73|320.8|318.8|320.72|318.72|15
1724969210000|2024-08-29 22:06:50|320.74|318.74|320.56|318.56|320.82|318.82|320.49|318.49|19
1724969220000|2024-08-29 22:07:00|320.57|318.57|320.14|318.14|320.57|318.57|320.09|318.09|16
1724969230000|2024-08-29 22:07:10|320.19|318.19|320.06|318.06|320.33|318.33|320.06|318.06|23
1724969240000|2024-08-29 22:07:20|320.09|318.09|319.87|317.87|320.11|318.11|319.84|317.84|14
1724969250000|2024-08-29 22:07:30|319.88|317.88|319.98|317.98|319.98|317.98|319.84|317.84|21
1724969260000|2024-08-29 22:07:40|320.05|318.05|320.27|318.27|320.27|318.27|320.05|318.05|27
1724969270000|2024-08-29 22:07:50|320.28|318.28|319.97|317.97|320.32|318.32|319.93|317.93|22
1724969280000|2024-08-29 22:08:00|319.98|317.98|320.1|318.1|320.17|318.17|319.98|317.98|26
1724969290000|2024-08-29 22:08:10|320.09|318.09|319.98|317.98|320.12|318.12|319.94|317.94|19
1724969300000|2024-08-29 22:08:20|319.99|317.99|320.11|318.11|320.21|318.21|319.99|317.99|18
1724969310000|2024-08-29 22:08:30|320.06|318.06|320.15|318.15|320.2|318.2|320|318|22
1724969320000|2024-08-29 22:08:40|320.16|318.16|319.96|317.96|320.16|318.16|319.91|317.91|26
1724969330000|2024-08-29 22:08:50|319.99|317.99|319.4|317.4|320.14|318.14|319.39|317.39|29
1724969340000|2024-08-29 22:09:00|319.47|317.47|319.61|317.61|319.65|317.65|319.2|317.2|33
1724969350000|2024-08-29 22:09:10|319.58|317.58|319.48|317.48|319.58|317.58|319.34|317.34|25
1724969360000|2024-08-29 22:09:20|319.49|317.49|319.63|317.63|319.75|317.75|319.49|317.49|30
1724969370000|2024-08-29 22:09:30|319.61|317.61|319.34|317.34|319.61|317.61|319.26|317.26|27
1724969380000|2024-08-29 22:09:40|319.4|317.4|319.28|317.28|319.47|317.47|319.26|317.26|18
1724969390000|2024-08-29 22:09:50|319.29|317.29|319.71|317.71|319.77|317.77|319.29|317.29|19
1724969400000|2024-08-29 22:10:00|319.68|317.68|319.92|317.92|319.96|317.96|319.67|317.67|22
1724969410000|2024-08-29 22:10:10|319.96|317.96|320.03|318.03|320.03|318.03|319.88|317.88|21
1724969420000|2024-08-29 22:10:20|320.05|318.05|320.27|318.27|320.32|318.32|320.05|318.05|21
1724969430000|2024-08-29 22:10:30|320.29|318.29|320.5|318.5|320.51|318.51|320.29|318.29|20
1724969440000|2024-08-29 22:10:40|320.51|318.51|320.49|318.49|320.57|318.57|320.49|318.49|15
1724969450000|2024-08-29 22:10:50|320.48|318.48|320.49|318.49|320.58|318.58|320.48|318.48|13
1724969460000|2024-08-29 22:11:00|320.51|318.51|320.35|318.35|320.52|318.52|320.35|318.35|15
1724969470000|2024-08-29 22:11:10|320.36|318.36|320.73|318.73|320.76|318.76|320.36|318.36|24
1724969480000|2024-08-29 22:11:20|320.72|318.72|320.64|318.64|320.72|318.72|320.62|318.62|16
1724969490000|2024-08-29 22:11:30|320.62|318.62|320.95|318.95|321.02|319.02|320.62|318.62|23
1724969500000|2024-08-29 22:11:40|320.93|318.93|320.78|318.78|320.93|318.93|320.78|318.78|16
1724969510000|2024-08-29 22:11:50|320.77|318.77|320.77|318.77|320.77|318.77|320.77|318.77|1
1724969520000|2024-08-29 22:12:00|320.72|318.72|320.56|318.56|320.72|318.72|320.5|318.5|15
1724969530000|2024-08-29 22:12:10|320.55|318.55|320.29|318.29|320.55|318.55|320.22|318.22|20
1724969540000|2024-08-29 22:12:20|320.28|318.28|320.25|318.25|320.37|318.37|320.21|318.21|21
1724969550000|2024-08-29 22:12:30|320.24|318.24|320.35|318.35|320.35|318.35|320.24|318.24|13
1724969560000|2024-08-29 22:12:40|320.36|318.36|320.65|318.65|320.65|318.65|320.35|318.35|12
1724969570000|2024-08-29 22:12:50|320.64|318.64|320.83|318.83|320.87|318.87|320.64|318.64|16
1724969580000|2024-08-29 22:13:00|320.79|318.79|320.87|318.87|320.88|318.88|320.79|318.79|10
1724969590000|2024-08-29 22:13:10|320.89|318.89|321.2|319.2|321.21|319.21|320.89|318.89|14
1724969600000|2024-08-29 22:13:20|321.21|319.21|321.29|319.29|321.29|319.29|321.21|319.21|10
1724969610000|2024-08-29 22:13:30|321.28|319.28|321.18|319.18|321.28|319.28|321.16|319.16|12
1724969620000|2024-08-29 22:13:40|321.19|319.19|321.25|319.25|321.27|319.27|321.18|319.18|17
1724969630000|2024-08-29 22:13:50|321.24|319.24|321.23|319.23|321.29|319.29|321.23|319.23|11
1724969640000|2024-08-29 22:14:00|321.22|319.22|321.31|319.31|321.39|319.39|321.15|319.15|18
1724969650000|2024-08-29 22:14:10|321.32|319.32|321.31|319.31|321.42|319.42|321.31|319.31|21
1724969660000|2024-08-29 22:14:20|321.3|319.3|321.22|319.22|321.3|319.3|321.2|319.2|8
1724969670000|2024-08-29 22:14:30|321.21|319.21|321.13|319.13|321.23|319.23|321.13|319.13|20
1724969680000|2024-08-29 22:14:40|321.14|319.14|321.28|319.28|321.28|319.28|321.14|319.14|13
1724969690000|2024-08-29 22:14:50|321.29|319.29|321.27|319.27|321.38|319.38|321.23|319.23|24
1724969700000|2024-08-29 22:15:00|321.25|319.25|321.28|319.28|321.29|319.29|321.18|319.18|20
1724969710000|2024-08-29 22:15:10|321.3|319.3|321.46|319.46|321.57|319.57|321.3|319.3|23
1724969720000|2024-08-29 22:15:20|321.41|319.41|321.42|319.42|321.43|319.43|321.41|319.41|4
1724969730000|2024-08-29 22:15:30|321.41|319.41|321.42|319.42|321.42|319.42|321.39|319.39|7
1724969740000|2024-08-29 22:15:40|321.41|319.41|321.51|319.51|321.51|319.51|321.41|319.41|8
1724969750000|2024-08-29 22:15:50|321.53|319.53|321.55|319.55|321.59|319.59|321.53|319.53|12
1724969760000|2024-08-29 22:16:00|321.54|319.54|322.02|320.02|322.02|320.02|321.54|319.54|26
1724969770000|2024-08-29 22:16:10|321.94|319.94|321.91|319.91|321.98|319.98|321.89|319.89|8
1724969780000|2024-08-29 22:16:20|321.9|319.9|321.57|319.57|321.91|319.91|321.47|319.47|21
1724969790000|2024-08-29 22:16:30|321.61|319.61|321.56|319.56|321.65|319.65|321.52|319.52|27
1724969800000|2024-08-29 22:16:40|321.59|319.59|321.68|319.68|321.68|319.68|321.59|319.59|15
1724969810000|2024-08-29 22:16:50|321.69|319.69|321.67|319.67|321.79|319.79|321.64|319.64|20
1724969820000|2024-08-29 22:17:00|321.65|319.65|321.69|319.69|321.69|319.69|321.62|319.62|15
1724969830000|2024-08-29 22:17:10|321.7|319.7|321.6|319.6|321.74|319.74|321.59|319.59|16
1724969840000|2024-08-29 22:17:20|321.62|319.62|321.52|319.52|321.68|319.68|321.52|319.52|16
1724969850000|2024-08-29 22:17:30|321.48|319.48|321.56|319.56|321.56|319.56|321.48|319.48|18
1724969860000|2024-08-29 22:17:40|321.57|319.57|321.5|319.5|321.59|319.59|321.48|319.48|18
1724969870000|2024-08-29 22:17:50|321.49|319.49|321.62|319.62|321.62|319.62|321.48|319.48|14
1724969880000|2024-08-29 22:18:00|321.69|319.69|322.03|320.03|322.05|320.05|321.69|319.69|19
1724969890000|2024-08-29 22:18:10|322.01|320.01|322.18|320.18|322.18|320.18|321.99|319.99|22
1724969900000|2024-08-29 22:18:20|322.19|320.19|322.39|320.39|322.49|320.49|322.19|320.19|25
1724969910000|2024-08-29 22:18:30|322.4|320.4|322.5|320.5|322.52|320.52|322.32|320.32|23
1724969920000|2024-08-29 22:18:40|322.47|320.47|322.25|320.25|322.47|320.47|322.25|320.25|13
1724969930000|2024-08-29 22:18:50|322.27|320.27|322.27|320.27|322.42|320.42|322.26|320.26|22
1724969940000|2024-08-29 22:19:00|322.29|320.29|322.23|320.23|322.3|320.3|322.23|320.23|23
1724969950000|2024-08-29 22:19:10|322.22|320.22|322.19|320.19|322.26|320.26|322.14|320.14|17
1724969960000|2024-08-29 22:19:20|322.18|320.18|322.28|320.28|322.29|320.29|322.16|320.16|16
1724969970000|2024-08-29 22:19:30|322.29|320.29|322.33|320.33|322.34|320.34|322.27|320.27|21
1724969980000|2024-08-29 22:19:40|322.34|320.34|322.25|320.25|322.36|320.36|322.24|320.24|12
1724969990000|2024-08-29 22:19:50|322.24|320.24|322.26|320.26|322.37|320.37|322.22|320.22|17
1724970000000|2024-08-29 22:20:00|322.25|320.25|322.55|320.55|322.58|320.58|322.25|320.25|22
1724970010000|2024-08-29 22:20:10|322.56|320.56|322.55|320.55|322.58|320.58|322.52|320.52|11
1724970020000|2024-08-29 22:20:20|322.54|320.54|322.45|320.45|322.54|320.54|322.39|320.39|15
1724970030000|2024-08-29 22:20:30|322.44|320.44|322.48|320.48|322.51|320.51|322.43|320.43|19
1724970040000|2024-08-29 22:20:40|322.47|320.47|322.31|320.31|322.47|320.47|322.31|320.31|9
1724970050000|2024-08-29 22:20:50|322.26|320.26|322.23|320.23|322.28|320.28|322.22|320.22|16
1724970060000|2024-08-29 22:21:00|322.21|320.21|322.32|320.32|322.32|320.32|322.19|320.19|22
1724970070000|2024-08-29 22:21:10|322.33|320.33|322.14|320.14|322.34|320.34|322.14|320.14|13
1724970080000|2024-08-29 22:21:20|322.17|320.17|322.2|320.2|322.28|320.28|322.17|320.17|20
1724970090000|2024-08-29 22:21:30|322.21|320.21|322.21|320.21|322.22|320.22|322.16|320.16|13
1724970100000|2024-08-29 22:21:40|322.27|320.27|322.21|320.21|322.31|320.31|322.21|320.21|13
1724970110000|2024-08-29 22:21:50|322.23|320.23|322.27|320.27|322.28|320.28|322.15|320.15|11
1724970120000|2024-08-29 22:22:00|322.23|320.23|322.02|320.02|322.23|320.23|321.99|319.99|17
1724970130000|2024-08-29 22:22:10|322.03|320.03|322.08|320.08|322.11|320.11|322.03|320.03|19
1724970140000|2024-08-29 22:22:20|322.07|320.07|322.05|320.05|322.1|320.1|322.02|320.02|17
1724970150000|2024-08-29 22:22:30|322.04|320.04|321.97|319.97|322.05|320.05|321.95|319.95|14
1724970160000|2024-08-29 22:22:40|321.98|319.98|321.95|319.95|321.99|319.99|321.95|319.95|14
1724970170000|2024-08-29 22:22:50|321.96|319.96|321.95|319.95|321.97|319.97|321.92|319.92|8
1724970180000|2024-08-29 22:23:00|321.96|319.96|322.22|320.22|322.22|320.22|321.96|319.96|23
1724970190000|2024-08-29 22:23:10|322.17|320.17|322.24|320.24|322.27|320.27|322.17|320.17|12
1724970200000|2024-08-29 22:23:20|322.26|320.26|322.26|320.26|322.28|320.28|322.23|320.23|14
1724970210000|2024-08-29 22:23:30|322.25|320.25|322.24|320.24|322.26|320.26|322.24|320.24|8
1724970220000|2024-08-29 22:23:40|322.23|320.23|322.16|320.16|322.24|320.24|322.16|320.16|11
1724970230000|2024-08-29 22:23:50|322.06|320.06|322|320|322.06|320.06|322|320|15
1724970240000|2024-08-29 22:24:00|321.99|319.99|321.99|319.99|322.04|320.04|321.98|319.98|14
1724970250000|2024-08-29 22:24:10|322|320|322.14|320.14|322.17|320.17|322|320|19
1724970260000|2024-08-29 22:24:20|322.12|320.12|322.1|320.1|322.15|320.15|322.1|320.1|8
1724970270000|2024-08-29 22:24:30|322.09|320.09|322.04|320.04|322.09|320.09|322.04|320.04|10
1724970280000|2024-08-29 22:24:40|322.03|320.03|322.02|320.02|322.03|320.03|322.02|320.02|4
1724970290000|2024-08-29 22:24:50|322.01|320.01|322.06|320.06|322.08|320.08|322.01|320.01|12
1724970300000|2024-08-29 22:25:00|322.07|320.07|322.04|320.04|322.12|320.12|322.03|320.03|19
1724970310000|2024-08-29 22:25:10|322.06|320.06|322.01|320.01|322.06|320.06|322.01|320.01|10
1724970330000|2024-08-29 22:25:30|321.99|319.99|322.01|320.01|322.01|320.01|321.99|319.99|2
1724970340000|2024-08-29 22:25:40|322.07|320.07|322.03|320.03|322.07|320.07|322.03|320.03|5
1724970350000|2024-08-29 22:25:50|322.04|320.04|322.23|320.23|322.25|320.25|322.03|320.03|15
1724970360000|2024-08-29 22:26:00|322.24|320.24|322.26|320.26|322.35|320.35|322.23|320.23|17
1724970370000|2024-08-29 22:26:10|322.25|320.25|322.15|320.15|322.25|320.25|322.15|320.15|10
1724970380000|2024-08-29 22:26:20|322.1|320.1|322.03|320.03|322.1|320.1|322.03|320.03|7
1724970390000|2024-08-29 22:26:30|322.04|320.04|322.15|320.15|322.15|320.15|322.03|320.03|9
1724970400000|2024-08-29 22:26:40|322.14|320.14|322.14|320.14|322.17|320.17|322.12|320.12|14
1724970410000|2024-08-29 22:26:50|322.13|320.13|322.09|320.09|322.13|320.13|322.05|320.05|10
1724970420000|2024-08-29 22:27:00|322.08|320.08|322.04|320.04|322.08|320.08|322.04|320.04|8
1724970430000|2024-08-29 22:27:10|322.03|320.03|322|320|322.03|320.03|322|320|4
1724970440000|2024-08-29 22:27:20|322.01|320.01|321.97|319.97|322.01|320.01|321.93|319.93|9
1724970450000|2024-08-29 22:27:30|321.94|319.94|321.92|319.92|321.94|319.94|321.92|319.92|2
1724970460000|2024-08-29 22:27:40|321.82|319.82|321.76|319.76|321.82|319.82|321.7|319.7|16
1724970470000|2024-08-29 22:27:50|321.75|319.75|321.77|319.77|321.78|319.78|321.75|319.75|10
1724970480000|2024-08-29 22:28:00|321.78|319.78|321.64|319.64|321.78|319.78|321.64|319.64|10
1724970490000|2024-08-29 22:28:10|321.63|319.63|321.5|319.5|321.63|319.63|321.44|319.44|19
1724970500000|2024-08-29 22:28:20|321.53|319.53|321.72|319.72|321.72|319.72|321.53|319.53|17
1724970510000|2024-08-29 22:28:30|321.74|319.74|321.76|319.76|321.79|319.79|321.74|319.74|6
1724970520000|2024-08-29 22:28:40|321.83|319.83|321.77|319.77|321.85|319.85|321.77|319.77|12
1724970530000|2024-08-29 22:28:50|321.78|319.78|321.94|319.94|321.96|319.96|321.78|319.78|21
1724970540000|2024-08-29 22:29:00|321.96|319.96|322.06|320.06|322.06|320.06|321.96|319.96|17
1724970550000|2024-08-29 22:29:10|322.07|320.07|322.1|320.1|322.12|320.12|322.07|320.07|12
1724970560000|2024-08-29 22:29:20|322.06|320.06|321.98|319.98|322.06|320.06|321.96|319.96|10
1724970570000|2024-08-29 22:29:30|322|320|322.04|320.04|322.07|320.07|322|320|13
1724970580000|2024-08-29 22:29:40|322.03|320.03|321.95|319.95|322.03|320.03|321.87|319.87|18
1724970590000|2024-08-29 22:29:50|321.97|319.97|321.96|319.96|321.98|319.98|321.95|319.95|14
1724970600000|2024-08-29 22:30:00|321.97|319.97|321.83|319.83|322.05|320.05|321.83|319.83|25
1724970610000|2024-08-29 22:30:10|321.82|319.82|321.91|319.91|321.92|319.92|321.81|319.81|14
1724970620000|2024-08-29 22:30:20|321.97|319.97|322|320|322.05|320.05|321.97|319.97|12
1724970630000|2024-08-29 22:30:30|322.02|320.02|322.07|320.07|322.13|320.13|322.01|320.01|10
1724970640000|2024-08-29 22:30:40|322.06|320.06|322.05|320.05|322.16|320.16|322.05|320.05|16
1724970650000|2024-08-29 22:30:50|322.03|320.03|321.86|319.86|322.03|320.03|321.86|319.86|12
1724970660000|2024-08-29 22:31:00|321.83|319.83|322.07|320.07|322.07|320.07|321.83|319.83|20
1724970670000|2024-08-29 22:31:10|322.06|320.06|321.89|319.89|322.06|320.06|321.89|319.89|19
1724970680000|2024-08-29 22:31:20|321.9|319.9|321.83|319.83|321.9|319.9|321.83|319.83|12
1724970690000|2024-08-29 22:31:30|321.81|319.81|321.71|319.71|321.81|319.81|321.68|319.68|18
1724970700000|2024-08-29 22:31:40|321.72|319.72|321.64|319.64|321.72|319.72|321.64|319.64|12
1724970710000|2024-08-29 22:31:50|321.66|319.66|321.62|319.62|321.68|319.68|321.59|319.59|22
1724970720000|2024-08-29 22:32:00|321.63|319.63|321.58|319.58|321.66|319.66|321.58|319.58|15
1724970730000|2024-08-29 22:32:10|321.57|319.57|321.47|319.47|321.57|319.57|321.45|319.45|18
1724970740000|2024-08-29 22:32:20|321.48|319.48|321.67|319.67|321.68|319.68|321.48|319.48|22
1724970750000|2024-08-29 22:32:30|321.69|319.69|321.72|319.72|321.74|319.74|321.68|319.68|13
1724970760000|2024-08-29 22:32:40|321.71|319.71|321.69|319.69|321.73|319.73|321.68|319.68|16
1724970770000|2024-08-29 22:32:50|321.7|319.7|321.73|319.73|321.74|319.74|321.69|319.69|10
1724970780000|2024-08-29 22:33:00|321.74|319.74|321.94|319.94|321.94|319.94|321.74|319.74|9
1724970790000|2024-08-29 22:33:10|321.93|319.93|321.92|319.92|322.04|320.04|321.88|319.88|22
1724970800000|2024-08-29 22:33:20|321.95|319.95|321.97|319.97|321.98|319.98|321.89|319.89|13
1724970810000|2024-08-29 22:33:30|321.95|319.95|321.96|319.96|321.99|319.99|321.91|319.91|15
1724970820000|2024-08-29 22:33:40|321.95|319.95|321.91|319.91|321.97|319.97|321.91|319.91|11
1724970830000|2024-08-29 22:33:50|321.89|319.89|321.92|319.92|321.92|319.92|321.78|319.78|11
1724970840000|2024-08-29 22:34:00|321.94|319.94|322.04|320.04|322.04|320.04|321.94|319.94|15
1724970850000|2024-08-29 22:34:10|322.06|320.06|322.02|320.02|322.12|320.12|322.02|320.02|23
1724970860000|2024-08-29 22:34:20|322.03|320.03|322.13|320.13|322.13|320.13|322.01|320.01|23
1724970870000|2024-08-29 22:34:30|322.11|320.11|322.13|320.13|322.13|320.13|322.06|320.06|19
1724970880000|2024-08-29 22:34:40|322.12|320.12|322|320|322.14|320.14|321.99|319.99|16
1724970890000|2024-08-29 22:34:50|322.01|320.01|322|320|322.03|320.03|321.99|319.99|13
1724970900000|2024-08-29 22:35:00|322.02|320.02|322.01|320.01|322.09|320.09|321.95|319.95|19
1724970910000|2024-08-29 22:35:10|322.05|320.05|321.89|319.89|322.08|320.08|321.88|319.88|21
1724970920000|2024-08-29 22:35:20|321.88|319.88|322.03|320.03|322.03|320.03|321.87|319.87|17
1724970930000|2024-08-29 22:35:30|322.02|320.02|322.03|320.03|322.04|320.04|321.98|319.98|16
1724970940000|2024-08-29 22:35:40|322.02|320.02|321.82|319.82|322.03|320.03|321.72|319.72|21
1724970950000|2024-08-29 22:35:50|321.8|319.8|321.82|319.82|321.84|319.84|321.77|319.77|20
1724970960000|2024-08-29 22:36:00|321.84|319.84|321.77|319.77|321.87|319.87|321.77|319.77|18
1724970970000|2024-08-29 22:36:10|321.76|319.76|321.72|319.72|321.78|319.78|321.72|319.72|18
1724970980000|2024-08-29 22:36:20|321.7|319.7|321.51|319.51|321.7|319.7|321.51|319.51|17
1724970990000|2024-08-29 22:36:30|321.5|319.5|321.52|319.52|321.57|319.57|321.43|319.43|21
1724971000000|2024-08-29 22:36:40|321.51|319.51|321.58|319.58|321.59|319.59|321.47|319.47|17
1724971010000|2024-08-29 22:36:50|321.6|319.6|321.67|319.67|321.67|319.67|321.59|319.59|19
1724971020000|2024-08-29 22:37:00|321.68|319.68|321.77|319.77|321.78|319.78|321.65|319.65|13
1724971030000|2024-08-29 22:37:10|321.76|319.76|321.77|319.77|321.81|319.81|321.76|319.76|14
1724971040000|2024-08-29 22:37:20|321.78|319.78|321.87|319.87|321.9|319.9|321.76|319.76|16
1724971050000|2024-08-29 22:37:30|321.86|319.86|321.77|319.77|321.86|319.86|321.75|319.75|17
1724971060000|2024-08-29 22:37:40|321.78|319.78|321.69|319.69|321.78|319.78|321.62|319.62|12
1724971070000|2024-08-29 22:37:50|321.7|319.7|321.79|319.79|321.83|319.83|321.7|319.7|14
1724971080000|2024-08-29 22:38:00|321.81|319.81|321.77|319.77|321.84|319.84|321.75|319.75|17
1724971090000|2024-08-29 22:38:10|321.78|319.78|321.75|319.75|321.79|319.79|321.75|319.75|9
1724971100000|2024-08-29 22:38:20|321.76|319.76|321.83|319.83|321.89|319.89|321.76|319.76|20
1724971110000|2024-08-29 22:38:30|321.84|319.84|321.97|319.97|321.97|319.97|321.84|319.84|14
1724971120000|2024-08-29 22:38:40|321.96|319.96|321.83|319.83|321.97|319.97|321.83|319.83|15
1724971130000|2024-08-29 22:38:50|321.82|319.82|321.82|319.82|321.83|319.83|321.82|319.82|3
1724971140000|2024-08-29 22:39:00|321.84|319.84|321.9|319.9|321.91|319.91|321.84|319.84|10
1724971150000|2024-08-29 22:39:10|321.91|319.91|321.96|319.96|321.97|319.97|321.89|319.89|14
1724971160000|2024-08-29 22:39:20|321.95|319.95|322.06|320.06|322.08|320.08|321.95|319.95|19
1724971170000|2024-08-29 22:39:30|322.07|320.07|322.17|320.17|322.17|320.17|322.06|320.06|16
1724971180000|2024-08-29 22:39:40|322.15|320.15|322.35|320.35|322.37|320.37|322.15|320.15|16
1724971190000|2024-08-29 22:39:50|322.36|320.36|322.32|320.32|322.36|320.36|322.32|320.32|5
1724971200000|2024-08-29 22:40:00|322.33|320.33|322.44|320.44|322.44|320.44|322.33|320.33|22
1724971210000|2024-08-29 22:40:10|322.45|320.45|322.42|320.42|322.46|320.46|322.42|320.42|16
1724971220000|2024-08-29 22:40:20|322.41|320.41|322.36|320.36|322.45|320.45|322.36|320.36|13
1724971230000|2024-08-29 22:40:30|322.35|320.35|322.35|320.35|322.36|320.36|322.29|320.29|14
1724971240000|2024-08-29 22:40:40|322.36|320.36|322.35|320.35|322.38|320.38|322.35|320.35|9
1724971250000|2024-08-29 22:40:50|322.36|320.36|322.39|320.39|322.4|320.4|322.35|320.35|12
1724971260000|2024-08-29 22:41:00|322.42|320.42|322.5|320.5|322.53|320.53|322.42|320.42|12
1724971270000|2024-08-29 22:41:10|322.48|320.48|322.38|320.38|322.48|320.48|322.38|320.38|14
1724971280000|2024-08-29 22:41:20|322.37|320.37|322.33|320.33|322.37|320.37|322.32|320.32|11
1724971290000|2024-08-29 22:41:30|322.34|320.34|322.34|320.34|322.36|320.36|322.33|320.33|5
1724971300000|2024-08-29 22:41:40|322.32|320.32|322.35|320.35|322.36|320.36|322.31|320.31|8
1724971310000|2024-08-29 22:41:50|322.38|320.38|322.56|320.56|322.57|320.57|322.38|320.38|18
1724971320000|2024-08-29 22:42:00|322.57|320.57|322.58|320.58|322.58|320.58|322.55|320.55|11
1724971330000|2024-08-29 22:42:10|322.59|320.59|322.59|320.59|322.59|320.59|322.59|320.59|1
1724971350000|2024-08-29 22:42:30|322.58|320.58|322.58|320.58|322.58|320.58|322.58|320.58|1
1724971360000|2024-08-29 22:42:40|322.6|320.6|322.58|320.58|322.6|320.6|322.58|320.58|2
1724971370000|2024-08-29 22:42:50|322.59|320.59|322.64|320.64|322.64|320.64|322.58|320.58|6
1724971380000|2024-08-29 22:43:00|322.6|320.6|322.58|320.58|322.61|320.61|322.58|320.58|8
1724971400000|2024-08-29 22:43:20|322.6|320.6|322.58|320.58|322.6|320.6|322.58|320.58|4
1724971450000|2024-08-29 22:44:10|322.59|320.59|322.61|320.61|322.61|320.61|322.59|320.59|3
1724971460000|2024-08-29 22:44:20|322.6|320.6|322.6|320.6|322.6|320.6|322.6|320.6|1
1724971470000|2024-08-29 22:44:30|322.59|320.59|322.58|320.58|322.59|320.59|322.58|320.58|2
1724971480000|2024-08-29 22:44:40|322.59|320.59|322.9|320.9|322.9|320.9|322.58|320.58|14
1724971490000|2024-08-29 22:44:50|322.89|320.89|322.92|320.92|323.02|321.02|322.89|320.89|10
1724971500000|2024-08-29 22:45:00|322.91|320.91|323|321|323.02|321.02|322.84|320.84|10
1724971510000|2024-08-29 22:45:10|322.99|320.99|323.27|321.27|323.29|321.29|322.98|320.98|21
1724971520000|2024-08-29 22:45:20|323.26|321.26|323.07|321.07|323.26|321.26|323.03|321.03|13
1724971530000|2024-08-29 22:45:30|323.08|321.08|323.2|321.2|323.24|321.24|323.05|321.05|22
1724971540000|2024-08-29 22:45:40|323.19|321.19|323.2|321.2|323.2|321.2|323.19|321.19|6
1724971550000|2024-08-29 22:45:50|323.18|321.18|323.02|321.02|323.18|321.18|323.02|321.02|12
1724971560000|2024-08-29 22:46:00|323.01|321.01|322.88|320.88|323.01|321.01|322.84|320.84|14
1724971570000|2024-08-29 22:46:10|322.91|320.91|322.78|320.78|322.91|320.91|322.78|320.78|7
1724971580000|2024-08-29 22:46:20|322.77|320.77|322.45|320.45|322.77|320.77|322.45|320.45|15
1724971590000|2024-08-29 22:46:30|322.48|320.48|322.5|320.5|322.51|320.51|322.48|320.48|12
1724971600000|2024-08-29 22:46:40|322.51|320.51|322.6|320.6|322.7|320.7|322.51|320.51|18
1724971610000|2024-08-29 22:46:50|322.61|320.61|322.58|320.58|322.68|320.68|322.58|320.58|16
1724971620000|2024-08-29 22:47:00|322.57|320.57|322.56|320.56|322.57|320.57|322.46|320.46|16
1724971630000|2024-08-29 22:47:10|322.55|320.55|322.52|320.52|322.56|320.56|322.45|320.45|18
1724971640000|2024-08-29 22:47:20|322.54|320.54|322.61|320.61|322.62|320.62|322.54|320.54|8
1724971650000|2024-08-29 22:47:30|322.6|320.6|322.54|320.54|322.6|320.6|322.48|320.48|10
1724971660000|2024-08-29 22:47:40|322.53|320.53|322.47|320.47|322.59|320.59|322.47|320.47|16
1724971670000|2024-08-29 22:47:50|322.44|320.44|322.37|320.37|322.44|320.44|322.34|320.34|17
1724971680000|2024-08-29 22:48:00|322.36|320.36|322.4|320.4|322.4|320.4|322.34|320.34|6
1724971690000|2024-08-29 22:48:10|322.42|320.42|322.55|320.55|322.57|320.57|322.42|320.42|13
1724971700000|2024-08-29 22:48:20|322.54|320.54|322.47|320.47|322.56|320.56|322.47|320.47|10
1724971710000|2024-08-29 22:48:30|322.45|320.45|322.56|320.56|322.61|320.61|322.45|320.45|19
1724971720000|2024-08-29 22:48:40|322.57|320.57|322.6|320.6|322.68|320.68|322.57|320.57|12
1724971730000|2024-08-29 22:48:50|322.61|320.61|322.63|320.63|322.66|320.66|322.61|320.61|12
1724971740000|2024-08-29 22:49:00|322.64|320.64|322.67|320.67|322.79|320.79|322.64|320.64|12
1724971750000|2024-08-29 22:49:10|322.66|320.66|322.67|320.67|322.68|320.68|322.63|320.63|9
1724971760000|2024-08-29 22:49:20|322.66|320.66|322.46|320.46|322.66|320.66|322.45|320.45|8
1724971770000|2024-08-29 22:49:30|322.45|320.45|322.34|320.34|322.47|320.47|322.33|320.33|9
1724971780000|2024-08-29 22:49:40|322.33|320.33|322.31|320.31|322.33|320.33|322.31|320.31|3
1724971790000|2024-08-29 22:49:50|322.35|320.35|322.35|320.35|322.39|320.39|322.34|320.34|15
1724971800000|2024-08-29 22:50:00|322.33|320.33|322.31|320.31|322.33|320.33|322.28|320.28|8
1724971810000|2024-08-29 22:50:10|322.3|320.3|322.27|320.27|322.3|320.3|322.23|320.23|9
1724971820000|2024-08-29 22:50:20|322.3|320.3|322.33|320.33|322.35|320.35|322.3|320.3|10
1724971830000|2024-08-29 22:50:30|322.32|320.32|322.48|320.48|322.49|320.49|322.32|320.32|12
1724971840000|2024-08-29 22:50:40|322.49|320.49|322.66|320.66|322.68|320.68|322.48|320.48|20
1724971850000|2024-08-29 22:50:50|322.67|320.67|322.69|320.69|322.71|320.71|322.66|320.66|18
1724971860000|2024-08-29 22:51:00|322.7|320.7|322.69|320.69|322.75|320.75|322.65|320.65|19
1724971870000|2024-08-29 22:51:10|322.67|320.67|322.67|320.67|322.68|320.68|322.62|320.62|20
1724971880000|2024-08-29 22:51:20|322.65|320.65|322.54|320.54|322.65|320.65|322.51|320.51|11
1724971890000|2024-08-29 22:51:30|322.51|320.51|322.54|320.54|322.54|320.54|322.51|320.51|3
1724971900000|2024-08-29 22:51:40|322.53|320.53|322.44|320.44|322.53|320.53|322.41|320.41|18
1724971910000|2024-08-29 22:51:50|322.45|320.45|322.35|320.35|322.45|320.45|322.34|320.34|16
1724971920000|2024-08-29 22:52:00|322.33|320.33|322.24|320.24|322.34|320.34|322.22|320.22|25
1724971930000|2024-08-29 22:52:10|322.23|320.23|322.33|320.33|322.35|320.35|322.23|320.23|18
1724971940000|2024-08-29 22:52:20|322.34|320.34|322.25|320.25|322.34|320.34|322.24|320.24|14
1724971950000|2024-08-29 22:52:30|322.24|320.24|322.42|320.42|322.46|320.46|322.24|320.24|17
1724971960000|2024-08-29 22:52:40|322.43|320.43|322.42|320.42|322.44|320.44|322.42|320.42|4
1724971970000|2024-08-29 22:52:50|322.4|320.4|322.41|320.41|322.41|320.41|322.38|320.38|8
1724971980000|2024-08-29 22:53:00|322.4|320.4|322.46|320.46|322.46|320.46|322.4|320.4|11
1724971990000|2024-08-29 22:53:10|322.47|320.47|322.39|320.39|322.47|320.47|322.37|320.37|13
1724972000000|2024-08-29 22:53:20|322.38|320.38|322.3|320.3|322.38|320.38|322.3|320.3|11
1724972010000|2024-08-29 22:53:30|322.23|320.23|322.17|320.17|322.23|320.23|322.1|320.1|17
1724972020000|2024-08-29 22:53:40|322.19|320.19|322.18|320.18|322.21|320.21|322.18|320.18|10
1724972030000|2024-08-29 22:53:50|322.19|320.19|322.14|320.14|322.25|320.25|322.14|320.14|17
1724972040000|2024-08-29 22:54:00|322.12|320.12|322.07|320.07|322.13|320.13|322.06|320.06|17
1724972050000|2024-08-29 22:54:10|322.08|320.08|322.17|320.17|322.17|320.17|322.08|320.08|11
1724972060000|2024-08-29 22:54:20|322.16|320.16|322.09|320.09|322.17|320.17|322.08|320.08|14
1724972070000|2024-08-29 22:54:30|322.08|320.08|322.11|320.11|322.15|320.15|322.06|320.06|18
1724972080000|2024-08-29 22:54:40|322.12|320.12|322.08|320.08|322.14|320.14|322.08|320.08|16
1724972090000|2024-08-29 22:54:50|322.09|320.09|322.17|320.17|322.24|320.24|322.09|320.09|14
1724972100000|2024-08-29 22:55:00|322.2|320.2|322.24|320.24|322.25|320.25|322.17|320.17|15
1724972110000|2024-08-29 22:55:10|322.27|320.27|322.08|320.08|322.28|320.28|322.08|320.08|17
1724972120000|2024-08-29 22:55:20|322.07|320.07|321.97|319.97|322.07|320.07|321.95|319.95|12
1724972130000|2024-08-29 22:55:30|321.99|319.99|322.01|320.01|322.03|320.03|321.98|319.98|15
1724972140000|2024-08-29 22:55:40|322|320|322.06|320.06|322.06|320.06|321.99|319.99|13
1724972150000|2024-08-29 22:55:50|322.09|320.09|322.07|320.07|322.09|320.09|322.07|320.07|11
1724972160000|2024-08-29 22:56:00|322.02|320.02|322.04|320.04|322.04|320.04|321.96|319.96|16
1724972170000|2024-08-29 22:56:10|322.06|320.06|322.13|320.13|322.21|320.21|322.06|320.06|19
1724972180000|2024-08-29 22:56:20|322.17|320.17|322.21|320.21|322.21|320.21|322.16|320.16|6
1724972190000|2024-08-29 22:56:30|322.22|320.22|322.33|320.33|322.34|320.34|322.21|320.21|11
1724972200000|2024-08-29 22:56:40|322.34|320.34|322.51|320.51|322.53|320.53|322.34|320.34|20
1724972210000|2024-08-29 22:56:50|322.5|320.5|322.3|320.3|322.5|320.5|322.3|320.3|10
1724972220000|2024-08-29 22:57:00|322.31|320.31|322.39|320.39|322.41|320.41|322.31|320.31|13
1724972230000|2024-08-29 22:57:10|322.38|320.38|322.29|320.29|322.39|320.39|322.27|320.27|19
1724972240000|2024-08-29 22:57:20|322.28|320.28|322.32|320.32|322.41|320.41|322.28|320.28|18
1724972250000|2024-08-29 22:57:30|322.3|320.3|322.3|320.3|322.31|320.31|322.29|320.29|14
1724972260000|2024-08-29 22:57:40|322.29|320.29|322.31|320.31|322.31|320.31|322.28|320.28|12
1724972270000|2024-08-29 22:57:50|322.29|320.29|322.41|320.41|322.42|320.42|322.29|320.29|7
1724972280000|2024-08-29 22:58:00|322.38|320.38|322.31|320.31|322.38|320.38|322.26|320.26|14
1724972290000|2024-08-29 22:58:10|322.33|320.33|322.41|320.41|322.41|320.41|322.32|320.32|15
1724972300000|2024-08-29 22:58:20|322.4|320.4|322.45|320.45|322.46|320.46|322.38|320.38|14
1724972310000|2024-08-29 22:58:30|322.44|320.44|322.51|320.51|322.51|320.51|322.44|320.44|8
1724972320000|2024-08-29 22:58:40|322.5|320.5|322.47|320.47|322.52|320.52|322.45|320.45|14
1724972330000|2024-08-29 22:58:50|322.48|320.48|322.48|320.48|322.52|320.52|322.48|320.48|8
1724972340000|2024-08-29 22:59:00|322.47|320.47|322.45|320.45|322.48|320.48|322.44|320.44|4
1724972350000|2024-08-29 22:59:10|322.46|320.46|322.41|320.41|322.46|320.46|322.4|320.4|11
1724972360000|2024-08-29 22:59:20|322.4|320.4|322.38|320.38|322.41|320.41|322.36|320.36|14
1724972370000|2024-08-29 22:59:30|322.39|320.39|322.39|320.39|322.4|320.4|322.38|320.38|5
1724972380000|2024-08-29 22:59:40|322.38|320.38|322.4|320.4|322.41|320.41|322.34|320.34|8
1724972390000|2024-08-29 22:59:50|322.41|320.41|322.42|320.42|322.45|320.45|322.41|320.41|9
1724972400000|2024-08-29 23:00:00|322.4|320.4|322.25|320.25|322.4|320.4|322.25|320.25|11
1724972410000|2024-08-29 23:00:10|322.26|320.26|322.28|320.28|322.32|320.32|322.24|320.24|10
1724972420000|2024-08-29 23:00:20|322.27|320.27|322.15|320.15|322.28|320.28|322.15|320.15|18
1724972430000|2024-08-29 23:00:30|322.14|320.14|322.21|320.21|322.23|320.23|322.11|320.11|13
1724972440000|2024-08-29 23:00:40|322.2|320.2|322.22|320.22|322.35|320.35|322.2|320.2|19
1724972450000|2024-08-29 23:00:50|322.23|320.23|322.12|320.12|322.23|320.23|322.12|320.12|8
1724972460000|2024-08-29 23:01:00|322.14|320.14|322.22|320.22|322.22|320.22|322.13|320.13|13
1724972470000|2024-08-29 23:01:10|322.21|320.21|322.11|320.11|322.22|320.22|322.11|320.11|24
1724972480000|2024-08-29 23:01:20|322.08|320.08|321.96|319.96|322.1|320.1|321.96|319.96|19
1724972490000|2024-08-29 23:01:30|321.98|319.98|321.9|319.9|321.98|319.98|321.86|319.86|16
1724972500000|2024-08-29 23:01:40|321.91|319.91|321.89|319.89|321.98|319.98|321.88|319.88|15
1724972510000|2024-08-29 23:01:50|321.88|319.88|321.94|319.94|322.04|320.04|321.88|319.88|22
1724972520000|2024-08-29 23:02:00|321.95|319.95|321.95|319.95|322.02|320.02|321.95|319.95|12
1724972530000|2024-08-29 23:02:10|321.96|319.96|321.96|319.96|322.07|320.07|321.95|319.95|15
1724972540000|2024-08-29 23:02:20|321.97|319.97|321.88|319.88|321.97|319.97|321.82|319.82|16
1724972550000|2024-08-29 23:02:30|321.87|319.87|321.9|319.9|321.94|319.94|321.83|319.83|17
1724972560000|2024-08-29 23:02:40|321.92|319.92|322.04|320.04|322.05|320.05|321.9|319.9|14
1724972570000|2024-08-29 23:02:50|322.03|320.03|322.04|320.04|322.04|320.04|321.99|319.99|8
1724972580000|2024-08-29 23:03:00|321.99|319.99|321.97|319.97|322|320|321.97|319.97|4
1724972590000|2024-08-29 23:03:10|321.98|319.98|322.01|320.01|322.05|320.05|321.98|319.98|9
1724972600000|2024-08-29 23:03:20|322.02|320.02|322.02|320.02|322.03|320.03|321.98|319.98|8
1724972610000|2024-08-29 23:03:30|322.03|320.03|322.08|320.08|322.08|320.08|322|320|15
1724972620000|2024-08-29 23:03:40|322.07|320.07|322.05|320.05|322.07|320.07|322.05|320.05|7
1724972630000|2024-08-29 23:03:50|322.07|320.07|322.04|320.04|322.07|320.07|322.01|320.01|9
1724972640000|2024-08-29 23:04:00|322.03|320.03|322.2|320.2|322.2|320.2|322.01|320.01|14
1724972650000|2024-08-29 23:04:10|322.23|320.23|322.32|320.32|322.34|320.34|322.23|320.23|13
1724972660000|2024-08-29 23:04:20|322.34|320.34|322.38|320.38|322.38|320.38|322.34|320.34|8
1724972670000|2024-08-29 23:04:30|322.39|320.39|322.55|320.55|322.55|320.55|322.39|320.39|6
1724972680000|2024-08-29 23:04:40|322.57|320.57|322.55|320.55|322.57|320.57|322.55|320.55|7
1724972690000|2024-08-29 23:04:50|322.56|320.56|322.64|320.64|322.64|320.64|322.56|320.56|7
1724972700000|2024-08-29 23:05:00|322.63|320.63|322.75|320.75|322.75|320.75|322.57|320.57|13
1724972710000|2024-08-29 23:05:10|322.76|320.76|322.84|320.84|322.84|320.84|322.76|320.76|4
1724972720000|2024-08-29 23:05:20|322.87|320.87|323.03|321.03|323.03|321.03|322.87|320.87|13
1724972730000|2024-08-29 23:05:30|323.02|321.02|323.05|321.05|323.05|321.05|322.99|320.99|13
1724972740000|2024-08-29 23:05:40|323.04|321.04|323.12|321.12|323.13|321.13|323.04|321.04|15
1724972750000|2024-08-29 23:05:50|323.11|321.11|322.95|320.95|323.13|321.13|322.95|320.95|13
1724972760000|2024-08-29 23:06:00|322.94|320.94|322.75|320.75|322.94|320.94|322.7|320.7|18
1724972770000|2024-08-29 23:06:10|322.73|320.73|322.48|320.48|322.73|320.73|322.46|320.46|19
1724972780000|2024-08-29 23:06:20|322.49|320.49|322.64|320.64|322.64|320.64|322.49|320.49|7
1724972790000|2024-08-29 23:06:30|322.75|320.75|322.64|320.64|322.75|320.75|322.6|320.6|10
1724972800000|2024-08-29 23:06:40|322.7|320.7|322.75|320.75|322.75|320.75|322.62|320.62|18
1724972810000|2024-08-29 23:06:50|322.74|320.74|322.77|320.77|322.77|320.77|322.73|320.73|9
1724972820000|2024-08-29 23:07:00|322.79|320.79|322.85|320.85|322.86|320.86|322.78|320.78|14
1724972830000|2024-08-29 23:07:10|322.87|320.87|322.87|320.87|322.91|320.91|322.86|320.86|12
1724972840000|2024-08-29 23:07:20|322.86|320.86|322.67|320.67|322.86|320.86|322.6|320.6|19
1724972850000|2024-08-29 23:07:30|322.63|320.63|322.79|320.79|322.83|320.83|322.63|320.63|16
1724972860000|2024-08-29 23:07:40|322.8|320.8|322.86|320.86|322.86|320.86|322.78|320.78|17
1724972870000|2024-08-29 23:07:50|322.85|320.85|322.9|320.9|322.91|320.91|322.84|320.84|11
1724972880000|2024-08-29 23:08:00|322.88|320.88|322.86|320.86|322.88|320.88|322.82|320.82|13
1724972890000|2024-08-29 23:08:10|322.88|320.88|322.85|320.85|322.88|320.88|322.81|320.81|12
1724972900000|2024-08-29 23:08:20|322.86|320.86|322.95|320.95|323|321|322.86|320.86|15
1724972910000|2024-08-29 23:08:30|322.94|320.94|322.94|320.94|322.96|320.96|322.93|320.93|12
1724972920000|2024-08-29 23:08:40|322.95|320.95|322.87|320.87|322.96|320.96|322.87|320.87|16
1724972930000|2024-08-29 23:08:50|322.88|320.88|322.6|320.6|322.94|320.94|322.57|320.57|12
1724972940000|2024-08-29 23:09:00|322.59|320.59|322.42|320.42|322.6|320.6|322.35|320.35|15
1724972950000|2024-08-29 23:09:10|322.43|320.43|322.53|320.53|322.53|320.53|322.43|320.43|6
1724972960000|2024-08-29 23:09:20|322.59|320.59|322.64|320.64|322.64|320.64|322.54|320.54|10
1724972970000|2024-08-29 23:09:30|322.62|320.62|322.72|320.72|322.72|320.72|322.62|320.62|6
1724972980000|2024-08-29 23:09:40|322.75|320.75|322.85|320.85|322.85|320.85|322.75|320.75|5
1724972990000|2024-08-29 23:09:50|322.86|320.86|322.88|320.88|322.94|320.94|322.83|320.83|16
1724973000000|2024-08-29 23:10:00|322.89|320.89|322.97|320.97|322.97|320.97|322.89|320.89|15
1724973010000|2024-08-29 23:10:10|322.98|320.98|322.94|320.94|323.02|321.02|322.93|320.93|14
1724973020000|2024-08-29 23:10:20|322.92|320.92|322.66|320.66|322.92|320.92|322.63|320.63|15
1724973030000|2024-08-29 23:10:30|322.64|320.64|322.62|320.62|322.66|320.66|322.62|320.62|13
1724973040000|2024-08-29 23:10:40|322.61|320.61|322.4|320.4|322.61|320.61|322.4|320.4|14
1724973050000|2024-08-29 23:10:50|322.41|320.41|322.61|320.61|322.61|320.61|322.41|320.41|10
1724973060000|2024-08-29 23:11:00|322.6|320.6|322.59|320.59|322.6|320.6|322.53|320.53|10
1724973070000|2024-08-29 23:11:10|322.6|320.6|322.64|320.64|322.65|320.65|322.59|320.59|15
1724973080000|2024-08-29 23:11:20|322.63|320.63|322.57|320.57|322.63|320.63|322.56|320.56|13
1724973090000|2024-08-29 23:11:30|322.56|320.56|322.53|320.53|322.56|320.56|322.48|320.48|14
1724973100000|2024-08-29 23:11:40|322.55|320.55|322.63|320.63|322.64|320.64|322.54|320.54|16
1724973110000|2024-08-29 23:11:50|322.64|320.64|322.64|320.64|322.64|320.64|322.63|320.63|3
1724973120000|2024-08-29 23:12:00|322.66|320.66|322.7|320.7|322.73|320.73|322.65|320.65|10
1724973130000|2024-08-29 23:12:10|322.71|320.71|322.69|320.69|322.73|320.73|322.65|320.65|10
1724973140000|2024-08-29 23:12:20|322.68|320.68|322.73|320.73|322.73|320.73|322.68|320.68|8
1724973150000|2024-08-29 23:12:30|322.76|320.76|322.92|320.92|322.97|320.97|322.76|320.76|13
1724973160000|2024-08-29 23:12:40|322.91|320.91|323.01|321.01|323.01|321.01|322.9|320.9|11
1724973170000|2024-08-29 23:12:50|323|321|323.07|321.07|323.1|321.1|323|321|20
1724973180000|2024-08-29 23:13:00|323.08|321.08|323.13|321.13|323.13|321.13|323|321|22
1724973190000|2024-08-29 23:13:10|323.12|321.12|323.13|321.13|323.16|321.16|323.11|321.11|11
1724973200000|2024-08-29 23:13:20|323.11|321.11|323.18|321.18|323.19|321.19|323.08|321.08|17
1724973210000|2024-08-29 23:13:30|323.17|321.17|323.02|321.02|323.17|321.17|323.02|321.02|15
1724973220000|2024-08-29 23:13:40|323.03|321.03|323.02|321.02|323.04|321.04|323|321|8
1724973230000|2024-08-29 23:13:50|323.01|321.01|323.12|321.12|323.13|321.13|322.99|320.99|17
1724973240000|2024-08-29 23:14:00|323.1|321.1|323.01|321.01|323.1|321.1|323|321|11
1724973250000|2024-08-29 23:14:10|323|321|323.02|321.02|323.02|321.02|322.95|320.95|14
1724973260000|2024-08-29 23:14:20|323|321|323|321|323.01|321.01|322.99|320.99|5
1724973270000|2024-08-29 23:14:30|322.99|320.99|323.07|321.07|323.09|321.09|322.97|320.97|14
1724973280000|2024-08-29 23:14:40|323.08|321.08|323.14|321.14|323.14|321.14|323.08|321.08|7
1724973290000|2024-08-29 23:14:50|323.15|321.15|323.18|321.18|323.2|321.2|323.15|321.15|8
1724973300000|2024-08-29 23:15:00|323.17|321.17|323.16|321.16|323.18|321.18|323.09|321.09|16
1724973310000|2024-08-29 23:15:10|323.17|321.17|323.2|321.2|323.21|321.21|323.16|321.16|7
1724973320000|2024-08-29 23:15:20|323.22|321.22|323.14|321.14|323.23|321.23|323.13|321.13|16
1724973330000|2024-08-29 23:15:30|323.15|321.15|323.19|321.19|323.19|321.19|323.14|321.14|9
1724973340000|2024-08-29 23:15:40|323.17|321.17|323.11|321.11|323.17|321.17|323.05|321.05|9
1724973350000|2024-08-29 23:15:50|323.1|321.1|323.01|321.01|323.11|321.11|322.99|320.99|12
1724973360000|2024-08-29 23:16:00|323.02|321.02|323.1|321.1|323.1|321.1|323|321|17
1724973370000|2024-08-29 23:16:10|323.14|321.14|323.12|321.12|323.17|321.17|323.11|321.11|15
1724973380000|2024-08-29 23:16:20|323.13|321.13|323.21|321.21|323.21|321.21|323.13|321.13|7
1724973390000|2024-08-29 23:16:30|323.3|321.3|323.25|321.25|323.32|321.32|323.25|321.25|11
1724973400000|2024-08-29 23:16:40|323.2|321.2|323.19|321.19|323.2|321.2|323.18|321.18|8
1724973410000|2024-08-29 23:16:50|323.18|321.18|323.27|321.27|323.27|321.27|323.18|321.18|7
1724973420000|2024-08-29 23:17:00|323.26|321.26|323.3|321.3|323.3|321.3|323.25|321.25|5
1724973430000|2024-08-29 23:17:10|323.29|321.29|323.26|321.26|323.3|321.3|323.24|321.24|13
1724973440000|2024-08-29 23:17:20|323.25|321.25|323.28|321.28|323.29|321.29|323.25|321.25|11
1724973450000|2024-08-29 23:17:30|323.29|321.29|323.29|321.29|323.29|321.29|323.27|321.27|5
1724973460000|2024-08-29 23:17:40|323.33|321.33|323.46|321.46|323.47|321.47|323.33|321.33|11
1724973470000|2024-08-29 23:17:50|323.47|321.47|323.47|321.47|323.47|321.47|323.46|321.46|7
1724973480000|2024-08-29 23:18:00|323.46|321.46|323.4|321.4|323.47|321.47|323.4|321.4|9
1724973490000|2024-08-29 23:18:10|323.41|321.41|323.39|321.39|323.41|321.41|323.32|321.32|15
1724973500000|2024-08-29 23:18:20|323.38|321.38|323.33|321.33|323.39|321.39|323.31|321.31|12
1724973510000|2024-08-29 23:18:30|323.35|321.35|323.36|321.36|323.37|321.37|323.34|321.34|6
1724973520000|2024-08-29 23:18:40|323.37|321.37|323.42|321.42|323.42|321.42|323.37|321.37|14
1724973530000|2024-08-29 23:18:50|323.4|321.4|323.33|321.33|323.4|321.4|323.33|321.33|3
1724973540000|2024-08-29 23:19:00|323.34|321.34|323.2|321.2|323.35|321.35|323.2|321.2|7
1724973550000|2024-08-29 23:19:10|323.19|321.19|323.27|321.27|323.28|321.28|323.18|321.18|8
1724973560000|2024-08-29 23:19:20|323.25|321.25|323.21|321.21|323.25|321.25|323.21|321.21|6
1724973570000|2024-08-29 23:19:30|323.22|321.22|323.14|321.14|323.22|321.22|323.09|321.09|13
1724973580000|2024-08-29 23:19:40|323.13|321.13|323.05|321.05|323.14|321.14|323.04|321.04|9
1724973590000|2024-08-29 23:19:50|323.06|321.06|323.09|321.09|323.11|321.11|323.06|321.06|10
1724973600000|2024-08-29 23:20:00|323.07|321.07|323.05|321.05|323.07|321.07|322.96|320.96|10
1724973610000|2024-08-29 23:20:10|323.04|321.04|323|321|323.11|321.11|323|321|15
1724973620000|2024-08-29 23:20:20|323.02|321.02|322.89|320.89|323.02|321.02|322.89|320.89|8
1724973630000|2024-08-29 23:20:30|322.88|320.88|322.79|320.79|322.96|320.96|322.79|320.79|18
1724973640000|2024-08-29 23:20:40|322.78|320.78|322.71|320.71|322.88|320.88|322.7|320.7|18
1724973650000|2024-08-29 23:20:50|322.76|320.76|322.81|320.81|322.81|320.81|322.76|320.76|6
1724973660000|2024-08-29 23:21:00|322.79|320.79|322.65|320.65|322.79|320.79|322.65|320.65|17
1724973670000|2024-08-29 23:21:10|322.64|320.64|322.62|320.62|322.64|320.64|322.54|320.54|10
1724973680000|2024-08-29 23:21:20|322.61|320.61|322.59|320.59|322.61|320.61|322.58|320.58|9
1724973690000|2024-08-29 23:21:30|322.57|320.57|322.61|320.61|322.62|320.62|322.57|320.57|7
1724973700000|2024-08-29 23:21:40|322.63|320.63|322.71|320.71|322.71|320.71|322.63|320.63|16
1724973710000|2024-08-29 23:21:50|322.7|320.7|322.69|320.69|322.71|320.71|322.67|320.67|10
1724973720000|2024-08-29 23:22:00|322.71|320.71|322.59|320.59|322.71|320.71|322.59|320.59|9
1724973730000|2024-08-29 23:22:10|322.6|320.6|322.7|320.7|322.7|320.7|322.57|320.57|15
1724973740000|2024-08-29 23:22:20|322.71|320.71|322.67|320.67|322.71|320.71|322.66|320.66|12
1724973750000|2024-08-29 23:22:30|322.69|320.69|322.7|320.7|322.71|320.71|322.68|320.68|6
1724973760000|2024-08-29 23:22:40|322.69|320.69|322.62|320.62|322.69|320.69|322.61|320.61|12
1724973770000|2024-08-29 23:22:50|322.6|320.6|322.63|320.63|322.65|320.65|322.58|320.58|6
1724973780000|2024-08-29 23:23:00|322.68|320.68|322.68|320.68|322.72|320.72|322.67|320.67|10
1724973790000|2024-08-29 23:23:10|322.67|320.67|322.61|320.61|322.67|320.67|322.56|320.56|13
1724973800000|2024-08-29 23:23:20|322.6|320.6|322.7|320.7|322.7|320.7|322.6|320.6|7
1724973810000|2024-08-29 23:23:30|322.69|320.69|322.7|320.7|322.73|320.73|322.69|320.69|9
1724973820000|2024-08-29 23:23:40|322.71|320.71|322.67|320.67|322.71|320.71|322.66|320.66|8
1724973830000|2024-08-29 23:23:50|322.69|320.69|322.71|320.71|322.71|320.71|322.69|320.69|5
1724973840000|2024-08-29 23:24:00|322.7|320.7|322.72|320.72|322.72|320.72|322.67|320.67|10
1724973850000|2024-08-29 23:24:10|322.73|320.73|322.82|320.82|322.82|320.82|322.73|320.73|9
1724973860000|2024-08-29 23:24:20|322.83|320.83|322.82|320.82|322.87|320.87|322.81|320.81|10
1724973870000|2024-08-29 23:24:30|322.84|320.84|322.85|320.85|322.86|320.86|322.84|320.84|9
1724973880000|2024-08-29 23:24:40|322.83|320.83|322.81|320.81|322.87|320.87|322.8|320.8|7
1724973890000|2024-08-29 23:24:50|322.83|320.83|322.83|320.83|322.84|320.84|322.83|320.83|9
1724973900000|2024-08-29 23:25:00|322.81|320.81|322.63|320.63|322.81|320.81|322.63|320.63|15
1724973910000|2024-08-29 23:25:10|322.65|320.65|322.63|320.63|322.65|320.65|322.61|320.61|6
1724973920000|2024-08-29 23:25:20|322.64|320.64|322.68|320.68|322.74|320.74|322.64|320.64|15
1724973930000|2024-08-29 23:25:30|322.7|320.7|322.63|320.63|322.7|320.7|322.62|320.62|10
1724973940000|2024-08-29 23:25:40|322.64|320.64|322.66|320.66|322.66|320.66|322.64|320.64|2
1724973950000|2024-08-29 23:25:50|322.67|320.67|322.66|320.66|322.67|320.67|322.66|320.66|2
1724973960000|2024-08-29 23:26:00|322.65|320.65|322.64|320.64|322.65|320.65|322.64|320.64|2
1724973970000|2024-08-29 23:26:10|322.54|320.54|322.47|320.47|322.54|320.54|322.47|320.47|8
1724973980000|2024-08-29 23:26:20|322.46|320.46|322.46|320.46|322.46|320.46|322.43|320.43|6
1724973990000|2024-08-29 23:26:30|322.47|320.47|322.51|320.51|322.51|320.51|322.47|320.47|4
1724974000000|2024-08-29 23:26:40|322.53|320.53|322.53|320.53|322.57|320.57|322.53|320.53|5
1724974010000|2024-08-29 23:26:50|322.49|320.49|322.58|320.58|322.58|320.58|322.49|320.49|5
1724974020000|2024-08-29 23:27:00|322.61|320.61|322.58|320.58|322.61|320.61|322.57|320.57|13
1724974030000|2024-08-29 23:27:10|322.57|320.57|322.55|320.55|322.57|320.57|322.53|320.53|4
1724974040000|2024-08-29 23:27:20|322.54|320.54|322.47|320.47|322.54|320.54|322.47|320.47|8
1724974050000|2024-08-29 23:27:30|322.49|320.49|322.57|320.57|322.57|320.57|322.47|320.47|12
1724974060000|2024-08-29 23:27:40|322.58|320.58|322.58|320.58|322.59|320.59|322.54|320.54|6
1724974070000|2024-08-29 23:27:50|322.59|320.59|322.58|320.58|322.62|320.62|322.57|320.57|13
1724974080000|2024-08-29 23:28:00|322.59|320.59|322.57|320.57|322.59|320.59|322.53|320.53|13
1724974090000|2024-08-29 23:28:10|322.58|320.58|322.47|320.47|322.58|320.58|322.46|320.46|14
1724974100000|2024-08-29 23:28:20|322.45|320.45|322.45|320.45|322.47|320.47|322.45|320.45|10
1724974110000|2024-08-29 23:28:30|322.46|320.46|322.49|320.49|322.49|320.49|322.46|320.46|4
1724974120000|2024-08-29 23:28:40|322.5|320.5|322.58|320.58|322.58|320.58|322.5|320.5|7
1724974130000|2024-08-29 23:28:50|322.56|320.56|322.54|320.54|322.56|320.56|322.54|320.54|3
1724974140000|2024-08-29 23:29:00|322.53|320.53|322.52|320.52|322.53|320.53|322.51|320.51|4
1724974150000|2024-08-29 23:29:10|322.53|320.53|322.53|320.53|322.53|320.53|322.53|320.53|1
1724974170000|2024-08-29 23:29:30|322.54|320.54|322.52|320.52|322.54|320.54|322.52|320.52|2
1724974180000|2024-08-29 23:29:40|322.53|320.53|322.66|320.66|322.66|320.66|322.53|320.53|7
1724974190000|2024-08-29 23:29:50|322.67|320.67|322.67|320.67|322.69|320.69|322.66|320.66|5
1724974200000|2024-08-29 23:30:00|322.69|320.69|322.61|320.61|322.75|320.75|322.58|320.58|15
1724974210000|2024-08-29 23:30:10|322.63|320.63|322.56|320.56|322.63|320.63|322.56|320.56|11
1724974220000|2024-08-29 23:30:20|322.58|320.58|322.69|320.69|322.71|320.71|322.55|320.55|19
1724974230000|2024-08-29 23:30:30|322.71|320.71|322.77|320.77|322.82|320.82|322.71|320.71|15
1724974240000|2024-08-29 23:30:40|322.76|320.76|322.78|320.78|322.8|320.8|322.75|320.75|13
1724974250000|2024-08-29 23:30:50|322.76|320.76|322.7|320.7|322.76|320.76|322.68|320.68|5
1724974260000|2024-08-29 23:31:00|322.71|320.71|322.55|320.55|322.71|320.71|322.55|320.55|10
1724974270000|2024-08-29 23:31:10|322.54|320.54|322.47|320.47|322.54|320.54|322.47|320.47|7
1724974280000|2024-08-29 23:31:20|322.46|320.46|322.46|320.46|322.48|320.48|322.44|320.44|9
1724974290000|2024-08-29 23:31:30|322.45|320.45|322.46|320.46|322.47|320.47|322.45|320.45|6
1724974300000|2024-08-29 23:31:40|322.45|320.45|322.44|320.44|322.45|320.45|322.42|320.42|5
1724974310000|2024-08-29 23:31:50|322.43|320.43|322.47|320.47|322.52|320.52|322.39|320.39|15
1724974320000|2024-08-29 23:32:00|322.45|320.45|322.49|320.49|322.51|320.51|322.45|320.45|12
1724974330000|2024-08-29 23:32:10|322.51|320.51|322.44|320.44|322.51|320.51|322.44|320.44|7
1724974340000|2024-08-29 23:32:20|322.42|320.42|322.45|320.45|322.45|320.45|322.39|320.39|6
1724974350000|2024-08-29 23:32:30|322.44|320.44|322.4|320.4|322.44|320.44|322.39|320.39|5
1724974360000|2024-08-29 23:32:40|322.39|320.39|322.36|320.36|322.4|320.4|322.3|320.3|9
1724974370000|2024-08-29 23:32:50|322.35|320.35|322.24|320.24|322.36|320.36|322.24|320.24|11
1724974380000|2024-08-29 23:33:00|322.25|320.25|322.24|320.24|322.25|320.25|322.18|320.18|12
1724974390000|2024-08-29 23:33:10|322.25|320.25|322.28|320.28|322.28|320.28|322.25|320.25|5
1724974400000|2024-08-29 23:33:20|322.26|320.26|322.12|320.12|322.26|320.26|322.12|320.12|8
1724974410000|2024-08-29 23:33:30|322.15|320.15|322.27|320.27|322.27|320.27|322.15|320.15|15
1724974420000|2024-08-29 23:33:40|322.26|320.26|322.15|320.15|322.27|320.27|322.15|320.15|8
1724974430000|2024-08-29 23:33:50|322.21|320.21|322.24|320.24|322.26|320.26|322.21|320.21|9
1724974440000|2024-08-29 23:34:00|322.25|320.25|322.33|320.33|322.38|320.38|322.24|320.24|10
1724974450000|2024-08-29 23:34:10|322.32|320.32|322.34|320.34|322.36|320.36|322.28|320.28|15
1724974460000|2024-08-29 23:34:20|322.33|320.33|322.39|320.39|322.43|320.43|322.33|320.33|11
1724974470000|2024-08-29 23:34:30|322.38|320.38|322.48|320.48|322.52|320.52|322.38|320.38|19
1724974480000|2024-08-29 23:34:40|322.47|320.47|322.41|320.41|322.47|320.47|322.41|320.41|9
1724974490000|2024-08-29 23:34:50|322.4|320.4|322.43|320.43|322.43|320.43|322.39|320.39|7
1724974500000|2024-08-29 23:35:00|322.41|320.41|322.4|320.4|322.45|320.45|322.4|320.4|11
1724974510000|2024-08-29 23:35:10|322.36|320.36|322.29|320.29|322.36|320.36|322.26|320.26|11
1724974520000|2024-08-29 23:35:20|322.28|320.28|322.34|320.34|322.35|320.35|322.28|320.28|13
1724974530000|2024-08-29 23:35:30|322.32|320.32|322.36|320.36|322.36|320.36|322.29|320.29|10
1724974540000|2024-08-29 23:35:40|322.38|320.38|322.53|320.53|322.57|320.57|322.38|320.38|11
1724974550000|2024-08-29 23:35:50|322.52|320.52|322.59|320.59|322.6|320.6|322.52|320.52|13
1724974560000|2024-08-29 23:36:00|322.6|320.6|322.61|320.61|322.61|320.61|322.56|320.56|7
1724974570000|2024-08-29 23:36:10|322.66|320.66|322.72|320.72|322.73|320.73|322.65|320.65|12
1724974580000|2024-08-29 23:36:20|322.7|320.7|322.7|320.7|322.7|320.7|322.69|320.69|3
1724974590000|2024-08-29 23:36:30|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1724974600000|2024-08-29 23:36:40|322.58|320.58|322.54|320.54|322.58|320.58|322.54|320.54|11
1724974610000|2024-08-29 23:36:50|322.55|320.55|322.52|320.52|322.56|320.56|322.52|320.52|11
1724974620000|2024-08-29 23:37:00|322.5|320.5|322.48|320.48|322.5|320.5|322.43|320.43|5
1724974630000|2024-08-29 23:37:10|322.5|320.5|322.49|320.49|322.53|320.53|322.49|320.49|5
1724974640000|2024-08-29 23:37:20|322.46|320.46|322.37|320.37|322.46|320.46|322.37|320.37|6
1724974650000|2024-08-29 23:37:30|322.39|320.39|322.46|320.46|322.46|320.46|322.39|320.39|7
1724974660000|2024-08-29 23:37:40|322.44|320.44|322.39|320.39|322.46|320.46|322.39|320.39|8
1724974670000|2024-08-29 23:37:50|322.38|320.38|322.52|320.52|322.55|320.55|322.37|320.37|16
1724974680000|2024-08-29 23:38:00|322.51|320.51|322.56|320.56|322.56|320.56|322.51|320.51|11
1724974690000|2024-08-29 23:38:10|322.58|320.58|322.55|320.55|322.59|320.59|322.54|320.54|13
1724974700000|2024-08-29 23:38:20|322.54|320.54|322.54|320.54|322.55|320.55|322.54|320.54|3
1724974710000|2024-08-29 23:38:30|322.55|320.55|322.56|320.56|322.57|320.57|322.55|320.55|8
1724974720000|2024-08-29 23:38:40|322.57|320.57|322.72|320.72|322.72|320.72|322.57|320.57|9
1724974730000|2024-08-29 23:38:50|322.74|320.74|322.75|320.75|322.83|320.83|322.73|320.73|10
1724974740000|2024-08-29 23:39:00|322.73|320.73|322.67|320.67|322.75|320.75|322.67|320.67|7
1724974750000|2024-08-29 23:39:10|322.65|320.65|322.64|320.64|322.67|320.67|322.64|320.64|4
1724974760000|2024-08-29 23:39:20|322.65|320.65|322.56|320.56|322.65|320.65|322.55|320.55|13
1724974770000|2024-08-29 23:39:30|322.55|320.55|322.57|320.57|322.59|320.59|322.54|320.54|6
1724974780000|2024-08-29 23:39:40|322.58|320.58|322.49|320.49|322.58|320.58|322.48|320.48|6
1724974790000|2024-08-29 23:39:50|322.48|320.48|322.51|320.51|322.51|320.51|322.47|320.47|5
1724974800000|2024-08-29 23:40:00|322.52|320.52|322.52|320.52|322.56|320.56|322.52|320.52|12
1724974810000|2024-08-29 23:40:10|322.53|320.53|322.56|320.56|322.57|320.57|322.53|320.53|9
1724974820000|2024-08-29 23:40:20|322.54|320.54|322.49|320.49|322.54|320.54|322.43|320.43|13
1724974830000|2024-08-29 23:40:30|322.5|320.5|322.59|320.59|322.59|320.59|322.5|320.5|17
1724974840000|2024-08-29 23:40:40|322.6|320.6|322.61|320.61|322.64|320.64|322.59|320.59|19
1724974850000|2024-08-29 23:40:50|322.59|320.59|322.61|320.61|322.63|320.63|322.59|320.59|4
1724974860000|2024-08-29 23:41:00|322.62|320.62|322.88|320.88|322.91|320.91|322.62|320.62|19
1724974870000|2024-08-29 23:41:10|322.87|320.87|322.87|320.87|322.87|320.87|322.84|320.84|6
1724974880000|2024-08-29 23:41:20|322.86|320.86|322.88|320.88|322.89|320.89|322.84|320.84|18
1724974890000|2024-08-29 23:41:30|322.89|320.89|322.88|320.88|322.89|320.89|322.87|320.87|12
1724974900000|2024-08-29 23:41:40|322.86|320.86|322.91|320.91|322.91|320.91|322.86|320.86|5
1724974910000|2024-08-29 23:41:50|322.94|320.94|323.03|321.03|323.05|321.05|322.94|320.94|15
1724974920000|2024-08-29 23:42:00|323.05|321.05|323.03|321.03|323.05|321.05|323|321|9
1724974930000|2024-08-29 23:42:10|323.01|321.01|322.91|320.91|323.01|321.01|322.91|320.91|14
1724974940000|2024-08-29 23:42:20|322.93|320.93|322.96|320.96|322.97|320.97|322.93|320.93|6
1724974950000|2024-08-29 23:42:30|322.97|320.97|322.94|320.94|323.01|321.01|322.94|320.94|11
1724974960000|2024-08-29 23:42:40|322.93|320.93|322.88|320.88|322.93|320.93|322.87|320.87|6
1724974970000|2024-08-29 23:42:50|322.9|320.9|322.91|320.91|322.91|320.91|322.88|320.88|8
1724974980000|2024-08-29 23:43:00|322.92|320.92|323.03|321.03|323.03|321.03|322.92|320.92|10
1724974990000|2024-08-29 23:43:10|323.02|321.02|322.96|320.96|323.03|321.03|322.95|320.95|15
1724975000000|2024-08-29 23:43:20|322.97|320.97|323|321|323.01|321.01|322.97|320.97|13
1724975010000|2024-08-29 23:43:30|322.99|320.99|322.94|320.94|323|321|322.94|320.94|13
1724975020000|2024-08-29 23:43:40|322.95|320.95|322.92|320.92|323|321|322.92|320.92|12
1724975030000|2024-08-29 23:43:50|322.94|320.94|322.94|320.94|322.94|320.94|322.94|320.94|1
1724975040000|2024-08-29 23:44:00|322.95|320.95|322.96|320.96|323|321|322.95|320.95|9
1724975050000|2024-08-29 23:44:10|322.95|320.95|322.92|320.92|322.96|320.96|322.92|320.92|11
1724975060000|2024-08-29 23:44:20|322.93|320.93|322.93|320.93|322.93|320.93|322.93|320.93|1
1724975070000|2024-08-29 23:44:30|322.94|320.94|323.06|321.06|323.06|321.06|322.94|320.94|8
1724975080000|2024-08-29 23:44:40|323.02|321.02|323.05|321.05|323.05|321.05|322.98|320.98|10
1724975090000|2024-08-29 23:44:50|323.06|321.06|323.11|321.11|323.11|321.11|323.05|321.05|6
1724975100000|2024-08-29 23:45:00|323.09|321.09|323.16|321.16|323.17|321.17|323.06|321.06|15
1724975110000|2024-08-29 23:45:10|323.18|321.18|323.07|321.07|323.18|321.18|323.06|321.06|13
1724975120000|2024-08-29 23:45:20|323.05|321.05|323.07|321.07|323.07|321.07|322.97|320.97|13
1724975130000|2024-08-29 23:45:30|323.08|321.08|323.09|321.09|323.1|321.1|323.07|321.07|11
1724975140000|2024-08-29 23:45:40|323.1|321.1|323.1|321.1|323.1|321.1|323.1|321.1|1
1724975150000|2024-08-29 23:45:50|323.09|321.09|323.16|321.16|323.16|321.16|323.09|321.09|12
1724975160000|2024-08-29 23:46:00|323.15|321.15|323.25|321.25|323.25|321.25|323.15|321.15|5
1724975170000|2024-08-29 23:46:10|323.24|321.24|323.33|321.33|323.34|321.34|323.2|321.2|11
1724975180000|2024-08-29 23:46:20|323.34|321.34|323.26|321.26|323.36|321.36|323.26|321.26|16
1724975190000|2024-08-29 23:46:30|323.27|321.27|323.3|321.3|323.31|321.31|323.25|321.25|12
1724975200000|2024-08-29 23:46:40|323.27|321.27|323.18|321.18|323.27|321.27|323.14|321.14|21
1724975210000|2024-08-29 23:46:50|323.17|321.17|323.16|321.16|323.17|321.17|323.12|321.12|9
1724975220000|2024-08-29 23:47:00|323.13|321.13|323.17|321.17|323.19|321.19|323.13|321.13|10
1724975230000|2024-08-29 23:47:10|323.18|321.18|323.17|321.17|323.18|321.18|323.16|321.16|6
1724975240000|2024-08-29 23:47:20|323.15|321.15|323.24|321.24|323.24|321.24|323.13|321.13|16
1724975250000|2024-08-29 23:47:30|323.23|321.23|323.29|321.29|323.29|321.29|323.23|321.23|13
1724975260000|2024-08-29 23:47:40|323.28|321.28|323.31|321.31|323.31|321.31|323.28|321.28|4
1724975270000|2024-08-29 23:47:50|323.32|321.32|323.36|321.36|323.36|321.36|323.32|321.32|6
1724975280000|2024-08-29 23:48:00|323.35|321.35|323.3|321.3|323.36|321.36|323.3|321.3|18
1724975290000|2024-08-29 23:48:10|323.32|321.32|323.21|321.21|323.32|321.32|323.17|321.17|18
1724975300000|2024-08-29 23:48:20|323.2|321.2|323.22|321.22|323.22|321.22|323.2|321.2|2
1724975310000|2024-08-29 23:48:30|323.19|321.19|323.23|321.23|323.25|321.25|323.17|321.17|8
1724975320000|2024-08-29 23:48:40|323.22|321.22|323.21|321.21|323.23|321.23|323.2|321.2|4
1724975330000|2024-08-29 23:48:50|323.22|321.22|323.25|321.25|323.25|321.25|323.21|321.21|10
1724975340000|2024-08-29 23:49:00|323.26|321.26|323.3|321.3|323.31|321.31|323.26|321.26|14
1724975350000|2024-08-29 23:49:10|323.27|321.27|323.31|321.31|323.32|321.32|323.27|321.27|4
1724975360000|2024-08-29 23:49:20|323.32|321.32|323.38|321.38|323.38|321.38|323.31|321.31|13
1724975370000|2024-08-29 23:49:30|323.37|321.37|323.35|321.35|323.37|321.37|323.35|321.35|2
1724975380000|2024-08-29 23:49:40|323.37|321.37|323.33|321.33|323.37|321.37|323.31|321.31|13
1724975390000|2024-08-29 23:49:50|323.31|321.31|323.35|321.35|323.35|321.35|323.31|321.31|7
1724975400000|2024-08-29 23:50:00|323.36|321.36|323.26|321.26|323.36|321.36|323.22|321.22|15
1724975410000|2024-08-29 23:50:10|323.24|321.24|323.17|321.17|323.24|321.24|323.17|321.17|9
1724975420000|2024-08-29 23:50:20|323.16|321.16|323.17|321.17|323.21|321.21|323.16|321.16|10
1724975430000|2024-08-29 23:50:30|323.16|321.16|323.13|321.13|323.19|321.19|323.08|321.08|15
1724975440000|2024-08-29 23:50:40|323.11|321.11|323.16|321.16|323.17|321.17|323.1|321.1|6
1724975450000|2024-08-29 23:50:50|323.15|321.15|323.16|321.16|323.17|321.17|323.14|321.14|8
1724975460000|2024-08-29 23:51:00|323.17|321.17|323.23|321.23|323.23|321.23|323.17|321.17|7
1724975470000|2024-08-29 23:51:10|323.25|321.25|323.25|321.25|323.26|321.26|323.24|321.24|9
1724975480000|2024-08-29 23:51:20|323.26|321.26|323.2|321.2|323.26|321.26|323.19|321.19|10
1724975490000|2024-08-29 23:51:30|323.22|321.22|323.23|321.23|323.23|321.23|323.22|321.22|2
1724975500000|2024-08-29 23:51:40|323.24|321.24|323.27|321.27|323.32|321.32|323.24|321.24|12
1724975510000|2024-08-29 23:51:50|323.28|321.28|323.26|321.26|323.32|321.32|323.26|321.26|12
1724975520000|2024-08-29 23:52:00|323.23|321.23|323.16|321.16|323.23|321.23|323.15|321.15|5
1724975530000|2024-08-29 23:52:10|323.18|321.18|323.18|321.18|323.18|321.18|323.18|321.18|1
1724975540000|2024-08-29 23:52:20|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1724975550000|2024-08-29 23:52:30|323.11|321.11|323.15|321.15|323.15|321.15|323.11|321.11|4
1724975560000|2024-08-29 23:52:40|323.16|321.16|323.16|321.16|323.16|321.16|323.16|321.16|1
1724975570000|2024-08-29 23:52:50|323.13|321.13|323.13|321.13|323.13|321.13|323.13|321.13|1
1724975590000|2024-08-29 23:53:10|323.12|321.12|323.13|321.13|323.13|321.13|323.11|321.11|3
1724975600000|2024-08-29 23:53:20|323.15|321.15|323.19|321.19|323.19|321.19|323.15|321.15|2
1724975610000|2024-08-29 23:53:30|323.22|321.22|323.34|321.34|323.35|321.35|323.22|321.22|7
1724975620000|2024-08-29 23:53:40|323.35|321.35|323.33|321.33|323.35|321.35|323.33|321.33|6
1724975630000|2024-08-29 23:53:50|323.34|321.34|323.35|321.35|323.35|321.35|323.34|321.34|2
1724975640000|2024-08-29 23:54:00|323.34|321.34|323.34|321.34|323.34|321.34|323.34|321.34|1
1724975650000|2024-08-29 23:54:10|323.35|321.35|323.35|321.35|323.35|321.35|323.34|321.34|3
1724975660000|2024-08-29 23:54:20|323.34|321.34|323.3|321.3|323.35|321.35|323.3|321.3|6
1724975670000|2024-08-29 23:54:30|323.32|321.32|323.32|321.32|323.32|321.32|323.32|321.32|1
1724975680000|2024-08-29 23:54:40|323.31|321.31|323.29|321.29|323.31|321.31|323.29|321.29|3
1724975690000|2024-08-29 23:54:50|323.32|321.32|323.32|321.32|323.32|321.32|323.32|321.32|1
1724975700000|2024-08-29 23:55:00|323.3|321.3|323.33|321.33|323.33|321.33|323.29|321.29|4
1724975740000|2024-08-29 23:55:40|323.35|321.35|323.42|321.42|323.42|321.42|323.35|321.35|2
1724975750000|2024-08-29 23:55:50|323.4|321.4|323.44|321.44|323.45|321.45|323.37|321.37|7
1724975760000|2024-08-29 23:56:00|323.45|321.45|323.49|321.49|323.49|321.49|323.43|321.43|12
1724975770000|2024-08-29 23:56:10|323.48|321.48|323.49|321.49|323.49|321.49|323.48|321.48|2
1724975790000|2024-08-29 23:56:30|323.5|321.5|323.5|321.5|323.5|321.5|323.5|321.5|1
1724975800000|2024-08-29 23:56:40|323.48|321.48|323.5|321.5|323.5|321.5|323.48|321.48|3
1724975810000|2024-08-29 23:56:50|323.48|321.48|323.48|321.48|323.5|321.5|323.48|321.48|7
1724975820000|2024-08-29 23:57:00|323.49|321.49|323.5|321.5|323.5|321.5|323.47|321.47|9
1724975830000|2024-08-29 23:57:10|323.48|321.48|323.5|321.5|323.5|321.5|323.48|321.48|3
1724975860000|2024-08-29 23:57:40|323.48|321.48|323.5|321.5|323.5|321.5|323.48|321.48|4
1724975880000|2024-08-29 23:58:00|323.51|321.51|323.5|321.5|323.52|321.52|323.5|321.5|7
1724975890000|2024-08-29 23:58:10|323.51|321.51|323.52|321.52|323.52|321.52|323.5|321.5|8
1724975900000|2024-08-29 23:58:20|323.53|321.53|323.51|321.51|323.53|321.53|323.5|321.5|9
1724975910000|2024-08-29 23:58:30|323.52|321.52|323.53|321.53|323.53|321.53|323.51|321.51|4
1724975920000|2024-08-29 23:58:40|323.52|321.52|323.52|321.52|323.52|321.52|323.52|321.52|1
1724975930000|2024-08-29 23:58:50|323.5|321.5|323.53|321.53|323.53|321.53|323.5|321.5|4
1724975940000|2024-08-29 23:59:00|323.55|321.55|323.55|321.55|323.56|321.56|323.55|321.55|3
1724975950000|2024-08-29 23:59:10|323.56|321.56|323.5|321.5|323.56|321.56|323.5|321.5|3
1724975960000|2024-08-29 23:59:20|323.51|321.51|323.51|321.51|323.51|321.51|323.51|321.51|1
1724975970000|2024-08-29 23:59:30|323.52|321.52|323.52|321.52|323.52|321.52|323.52|321.52|1
1724975980000|2024-08-29 23:59:40|323.5|321.5|323.5|321.5|323.5|321.5|323.5|321.5|1
1724976000000|2024-08-30 00:00:00|323.49|321.49|323.39|321.39|323.49|321.49|323.39|321.39|7
1724976010000|2024-08-30 00:00:10|323.41|321.41|323.5|321.5|323.5|321.5|323.41|321.41|6
1724976020000|2024-08-30 00:00:20|323.49|321.49|323.42|321.42|323.49|321.49|323.42|321.42|9
1724976030000|2024-08-30 00:00:30|323.37|321.37|323.36|321.36|323.39|321.39|323.32|321.32|17
1724976040000|2024-08-30 00:00:40|323.37|321.37|323.38|321.38|323.43|321.43|323.36|321.36|8
1724976050000|2024-08-30 00:00:50|323.39|321.39|323.5|321.5|323.5|321.5|323.32|321.32|20
1724976060000|2024-08-30 00:01:00|323.49|321.49|323.46|321.46|323.5|321.5|323.45|321.45|13
1724976070000|2024-08-30 00:01:10|323.45|321.45|323.29|321.29|323.46|321.46|323.26|321.26|13
1724976080000|2024-08-30 00:01:20|323.28|321.28|323.18|321.18|323.28|321.28|323.17|321.17|10
1724976090000|2024-08-30 00:01:30|323.2|321.2|323.2|321.2|323.2|321.2|323.16|321.16|4
1724976100000|2024-08-30 00:01:40|323.17|321.17|323.22|321.22|323.24|321.24|323.17|321.17|16
1724976110000|2024-08-30 00:01:50|323.25|321.25|323.31|321.31|323.31|321.31|323.25|321.25|12
1724976120000|2024-08-30 00:02:00|323.34|321.34|323.5|321.5|323.5|321.5|323.34|321.34|9
1724976130000|2024-08-30 00:02:10|323.51|321.51|323.52|321.52|323.52|321.52|323.51|321.51|2
1724976140000|2024-08-30 00:02:20|323.53|321.53|323.51|321.51|323.53|321.53|323.5|321.5|3
1724976150000|2024-08-30 00:02:30|323.5|321.5|323.5|321.5|323.5|321.5|323.5|321.5|1
1724976160000|2024-08-30 00:02:40|323.52|321.52|323.53|321.53|323.53|321.53|323.52|321.52|2
1724976170000|2024-08-30 00:02:50|323.54|321.54|323.5|321.5|323.54|321.54|323.5|321.5|2
1724976180000|2024-08-30 00:03:00|323.52|321.52|323.49|321.49|323.52|321.52|323.49|321.49|4
1724976190000|2024-08-30 00:03:10|323.5|321.5|323.57|321.57|323.57|321.57|323.5|321.5|7
1724976200000|2024-08-30 00:03:20|323.58|321.58|323.54|321.54|323.62|321.62|323.54|321.54|14
1724976210000|2024-08-30 00:03:30|323.53|321.53|323.52|321.52|323.55|321.55|323.5|321.5|8
1724976220000|2024-08-30 00:03:40|323.48|321.48|323.45|321.45|323.48|321.48|323.42|321.42|4
1724976230000|2024-08-30 00:03:50|323.46|321.46|323.53|321.53|323.53|321.53|323.46|321.46|8
1724976240000|2024-08-30 00:04:00|323.52|321.52|323.7|321.7|323.7|321.7|323.48|321.48|12
1724976250000|2024-08-30 00:04:10|323.69|321.69|323.68|321.68|323.7|321.7|323.68|321.68|9
1724976260000|2024-08-30 00:04:20|323.67|321.67|323.74|321.74|323.78|321.78|323.64|321.64|9
1724976270000|2024-08-30 00:04:30|323.73|321.73|323.73|321.73|323.78|321.78|323.7|321.7|10
1724976280000|2024-08-30 00:04:40|323.74|321.74|323.61|321.61|323.75|321.75|323.61|321.61|21
1724976290000|2024-08-30 00:04:50|323.62|321.62|323.62|321.62|323.63|321.63|323.61|321.61|6
1724976300000|2024-08-30 00:05:00|323.6|321.6|323.43|321.43|323.62|321.62|323.35|321.35|19
1724976310000|2024-08-30 00:05:10|323.44|321.44|323.49|321.49|323.51|321.51|323.44|321.44|10
1724976320000|2024-08-30 00:05:20|323.5|321.5|323.43|321.43|323.52|321.52|323.4|321.4|16
1724976330000|2024-08-30 00:05:30|323.42|321.42|323.5|321.5|323.5|321.5|323.4|321.4|11
1724976340000|2024-08-30 00:05:40|323.56|321.56|323.6|321.6|323.64|321.64|323.56|321.56|11
1724976350000|2024-08-30 00:05:50|323.59|321.59|323.56|321.56|323.64|321.64|323.56|321.56|9
1724976360000|2024-08-30 00:06:00|323.55|321.55|323.45|321.45|323.55|321.55|323.44|321.44|17
1724976370000|2024-08-30 00:06:10|323.44|321.44|323.43|321.43|323.44|321.44|323.43|321.43|6
1724976380000|2024-08-30 00:06:20|323.42|321.42|323.37|321.37|323.43|321.43|323.35|321.35|10
1724976390000|2024-08-30 00:06:30|323.36|321.36|323.33|321.33|323.39|321.39|323.33|321.33|15
1724976400000|2024-08-30 00:06:40|323.31|321.31|323.24|321.24|323.32|321.32|323.24|321.24|14
1724976410000|2024-08-30 00:06:50|323.25|321.25|323.14|321.14|323.25|321.25|323.1|321.1|15
1724976420000|2024-08-30 00:07:00|323.15|321.15|323.28|321.28|323.32|321.32|323.15|321.15|23
1724976430000|2024-08-30 00:07:10|323.3|321.3|323.35|321.35|323.36|321.36|323.29|321.29|19
1724976440000|2024-08-30 00:07:20|323.34|321.34|323.37|321.37|323.41|321.41|323.34|321.34|17
1724976450000|2024-08-30 00:07:30|323.38|321.38|323.41|321.41|323.5|321.5|323.37|321.37|21
1724976460000|2024-08-30 00:07:40|323.42|321.42|323.57|321.57|323.58|321.58|323.41|321.41|20
1724976470000|2024-08-30 00:07:50|323.56|321.56|323.4|321.4|323.56|321.56|323.34|321.34|17
1724976480000|2024-08-30 00:08:00|323.41|321.41|323.36|321.36|323.42|321.42|323.36|321.36|21
1724976490000|2024-08-30 00:08:10|323.33|321.33|323.3|321.3|323.33|321.33|323.25|321.25|18
1724976500000|2024-08-30 00:08:20|323.32|321.32|323.34|321.34|323.43|321.43|323.32|321.32|19
1724976510000|2024-08-30 00:08:30|323.29|321.29|323.34|321.34|323.34|321.34|323.22|321.22|11
1724976520000|2024-08-30 00:08:40|323.33|321.33|323.28|321.28|323.49|321.49|323.28|321.28|22
1724976530000|2024-08-30 00:08:50|323.29|321.29|323.25|321.25|323.3|321.3|323.25|321.25|11
1724976540000|2024-08-30 00:09:00|323.24|321.24|323.17|321.17|323.26|321.26|323.15|321.15|17
1724976550000|2024-08-30 00:09:10|323.2|321.2|323.26|321.26|323.29|321.29|323.2|321.2|12
1724976560000|2024-08-30 00:09:20|323.24|321.24|323.18|321.18|323.24|321.24|323.18|321.18|6
1724976570000|2024-08-30 00:09:30|323.17|321.17|323.14|321.14|323.17|321.17|323.14|321.14|13
1724976580000|2024-08-30 00:09:40|323.13|321.13|322.88|320.88|323.13|321.13|322.87|320.87|17
1724976590000|2024-08-30 00:09:50|322.86|320.86|322.78|320.78|322.88|320.88|322.77|320.77|17
1724976600000|2024-08-30 00:10:00|322.77|320.77|322.72|320.72|322.78|320.78|322.72|320.72|12
1724976610000|2024-08-30 00:10:10|322.71|320.71|322.82|320.82|322.82|320.82|322.71|320.71|20
1724976620000|2024-08-30 00:10:20|322.81|320.81|322.9|320.9|322.95|320.95|322.81|320.81|22
1724976630000|2024-08-30 00:10:30|322.89|320.89|322.92|320.92|323|321|322.89|320.89|15
1724976640000|2024-08-30 00:10:40|322.93|320.93|323.17|321.17|323.17|321.17|322.93|320.93|24
1724976650000|2024-08-30 00:10:50|323.16|321.16|323.18|321.18|323.18|321.18|323.15|321.15|5
1724976660000|2024-08-30 00:11:00|323.16|321.16|323.23|321.23|323.24|321.24|323.09|321.09|19
1724976670000|2024-08-30 00:11:10|323.24|321.24|323.28|321.28|323.28|321.28|323.22|321.22|7
1724976680000|2024-08-30 00:11:20|323.3|321.3|323.38|321.38|323.38|321.38|323.3|321.3|10
1724976690000|2024-08-30 00:11:30|323.39|321.39|323.44|321.44|323.47|321.47|323.39|321.39|8
1724976700000|2024-08-30 00:11:40|323.45|321.45|323.4|321.4|323.48|321.48|323.4|321.4|11
1724976710000|2024-08-30 00:11:50|323.36|321.36|323.33|321.33|323.36|321.36|323.25|321.25|13
1724976720000|2024-08-30 00:12:00|323.31|321.31|323.39|321.39|323.43|321.43|323.31|321.31|11
1724976730000|2024-08-30 00:12:10|323.4|321.4|323.33|321.33|323.4|321.4|323.31|321.31|18
1724976740000|2024-08-30 00:12:20|323.32|321.32|323.32|321.32|323.32|321.32|323.28|321.28|13
1724976750000|2024-08-30 00:12:30|323.31|321.31|323.29|321.29|323.31|321.31|323.19|321.19|15
1724976760000|2024-08-30 00:12:40|323.3|321.3|323.23|321.23|323.31|321.31|323.23|321.23|8
1724976770000|2024-08-30 00:12:50|323.22|321.22|323.19|321.19|323.22|321.22|323.18|321.18|7
1724976780000|2024-08-30 00:13:00|323.18|321.18|323.3|321.3|323.31|321.31|323.18|321.18|12
1724976790000|2024-08-30 00:13:10|323.28|321.28|323.27|321.27|323.31|321.31|323.26|321.26|15
1724976800000|2024-08-30 00:13:20|323.28|321.28|323.26|321.26|323.28|321.28|323.26|321.26|11
1724976810000|2024-08-30 00:13:30|323.25|321.25|323.19|321.19|323.26|321.26|323.19|321.19|20
1724976820000|2024-08-30 00:13:40|323.2|321.2|323.11|321.11|323.2|321.2|323.11|321.11|10
1724976830000|2024-08-30 00:13:50|323.1|321.1|323.1|321.1|323.1|321.1|323.07|321.07|8
1724976840000|2024-08-30 00:14:00|323.11|321.11|323.11|321.11|323.22|321.22|323.1|321.1|11
1724976850000|2024-08-30 00:14:10|323.03|321.03|323.04|321.04|323.05|321.05|322.99|320.99|11
1724976860000|2024-08-30 00:14:20|323.05|321.05|323|321|323.07|321.07|322.99|320.99|12
1724976870000|2024-08-30 00:14:30|323.01|321.01|322.95|320.95|323.03|321.03|322.84|320.84|13
1724976880000|2024-08-30 00:14:40|322.94|320.94|322.94|320.94|322.96|320.96|322.92|320.92|17
1724976890000|2024-08-30 00:14:50|322.95|320.95|322.97|320.97|323|321|322.94|320.94|10
1724976900000|2024-08-30 00:15:00|322.96|320.96|322.97|320.97|322.98|320.98|322.96|320.96|6
1724976910000|2024-08-30 00:15:10|322.98|320.98|323.06|321.06|323.09|321.09|322.98|320.98|22
1724976920000|2024-08-30 00:15:20|323.08|321.08|323.13|321.13|323.14|321.14|323.07|321.07|16
1724976930000|2024-08-30 00:15:30|323.14|321.14|323.27|321.27|323.27|321.27|323.14|321.14|12
1724976940000|2024-08-30 00:15:40|323.28|321.28|323.37|321.37|323.4|321.4|323.27|321.27|19
1724976950000|2024-08-30 00:15:50|323.34|321.34|323.17|321.17|323.38|321.38|323.17|321.17|23
1724976960000|2024-08-30 00:16:00|323.18|321.18|323.16|321.16|323.18|321.18|323.02|321.02|17
1724976970000|2024-08-30 00:16:10|323.17|321.17|323.19|321.19|323.2|321.2|323.17|321.17|13
1724976980000|2024-08-30 00:16:20|323.16|321.16|323.21|321.21|323.21|321.21|323.12|321.12|13
1724976990000|2024-08-30 00:16:30|323.22|321.22|323.2|321.2|323.23|321.23|323.18|321.18|17
1724977000000|2024-08-30 00:16:40|323.21|321.21|323.23|321.23|323.24|321.24|323.2|321.2|10
1724977010000|2024-08-30 00:16:50|323.22|321.22|323.12|321.12|323.22|321.22|323.12|321.12|17
1724977020000|2024-08-30 00:17:00|323.1|321.1|323.17|321.17|323.17|321.17|323.07|321.07|16
1724977030000|2024-08-30 00:17:10|323.18|321.18|323.18|321.18|323.18|321.18|323.15|321.15|7
1724977040000|2024-08-30 00:17:20|323.16|321.16|323.14|321.14|323.17|321.17|323.13|321.13|9
1724977050000|2024-08-30 00:17:30|323.13|321.13|323.15|321.15|323.18|321.18|323.11|321.11|8
1724977060000|2024-08-30 00:17:40|323.14|321.14|323.1|321.1|323.15|321.15|323.09|321.09|9
1724977070000|2024-08-30 00:17:50|323.13|321.13|323.18|321.18|323.18|321.18|323.13|321.13|5
1724977080000|2024-08-30 00:18:00|323.16|321.16|323.06|321.06|323.17|321.17|322.95|320.95|16
1724977090000|2024-08-30 00:18:10|323.09|321.09|322.98|320.98|323.1|321.1|322.98|320.98|13
1724977100000|2024-08-30 00:18:20|322.99|320.99|322.94|320.94|322.99|320.99|322.94|320.94|12
1724977110000|2024-08-30 00:18:30|322.95|320.95|322.95|320.95|322.96|320.96|322.93|320.93|17
1724977120000|2024-08-30 00:18:40|322.96|320.96|322.87|320.87|322.96|320.96|322.86|320.86|9
1724977130000|2024-08-30 00:18:50|322.85|320.85|322.72|320.72|322.85|320.85|322.68|320.68|10
1724977140000|2024-08-30 00:19:00|322.71|320.71|322.74|320.74|322.74|320.74|322.71|320.71|7
1724977150000|2024-08-30 00:19:10|322.73|320.73|322.74|320.74|322.74|320.74|322.73|320.73|2
1724977160000|2024-08-30 00:19:20|322.75|320.75|322.77|320.77|322.77|320.77|322.75|320.75|2
1724977170000|2024-08-30 00:19:30|322.8|320.8|322.95|320.95|322.95|320.95|322.8|320.8|7
1724977180000|2024-08-30 00:19:40|322.96|320.96|322.95|320.95|322.96|320.96|322.95|320.95|2
1724977190000|2024-08-30 00:19:50|322.96|320.96|322.98|320.98|322.98|320.98|322.96|320.96|3
1724977200000|2024-08-30 00:20:00|322.97|320.97|322.95|320.95|322.97|320.97|322.95|320.95|3
1724977210000|2024-08-30 00:20:10|322.96|320.96|322.96|320.96|322.97|320.97|322.95|320.95|5
1724977230000|2024-08-30 00:20:30|322.97|320.97|323.2|321.2|323.22|321.22|322.97|320.97|12
1724977240000|2024-08-30 00:20:40|323.21|321.21|323.2|321.2|323.22|321.22|323.2|321.2|10
1724977250000|2024-08-30 00:20:50|323.21|321.21|323.22|321.22|323.24|321.24|323.19|321.19|7
1724977260000|2024-08-30 00:21:00|323.2|321.2|323.19|321.19|323.22|321.22|323.19|321.19|14
1724977270000|2024-08-30 00:21:10|323.2|321.2|323.22|321.22|323.22|321.22|323.14|321.14|11
1724977280000|2024-08-30 00:21:20|323.23|321.23|323.39|321.39|323.42|321.42|323.23|321.23|8
1724977290000|2024-08-30 00:21:30|323.38|321.38|323.39|321.39|323.41|321.41|323.35|321.35|14
1724977300000|2024-08-30 00:21:40|323.38|321.38|323.36|321.36|323.38|321.38|323.32|321.32|12
1724977310000|2024-08-30 00:21:50|323.35|321.35|323.41|321.41|323.41|321.41|323.32|321.32|14
1724977320000|2024-08-30 00:22:00|323.39|321.39|323.34|321.34|323.41|321.41|323.3|321.3|10
1724977330000|2024-08-30 00:22:10|323.36|321.36|323.42|321.42|323.42|321.42|323.36|321.36|15
1724977340000|2024-08-30 00:22:20|323.41|321.41|323.34|321.34|323.42|321.42|323.34|321.34|7
1724977350000|2024-08-30 00:22:30|323.35|321.35|323.4|321.4|323.4|321.4|323.32|321.32|11
1724977360000|2024-08-30 00:22:40|323.41|321.41|323.42|321.42|323.42|321.42|323.39|321.39|16
1724977370000|2024-08-30 00:22:50|323.37|321.37|323.42|321.42|323.42|321.42|323.37|321.37|2
1724977400000|2024-08-30 00:23:20|323.43|321.43|323.42|321.42|323.43|321.43|323.42|321.42|2
1724977410000|2024-08-30 00:23:30|323.41|321.41|323.41|321.41|323.42|321.42|323.41|321.41|7
1724977420000|2024-08-30 00:23:40|323.37|321.37|323.42|321.42|323.42|321.42|323.37|321.37|7
1724977460000|2024-08-30 00:24:20|323.41|321.41|323.39|321.39|323.41|321.41|323.34|321.34|13
1724977470000|2024-08-30 00:24:30|323.37|321.37|323.33|321.33|323.38|321.38|323.28|321.28|16
1724977480000|2024-08-30 00:24:40|323.31|321.31|323.19|321.19|323.33|321.33|323.19|321.19|8
1724977490000|2024-08-30 00:24:50|323.18|321.18|323.11|321.11|323.18|321.18|323.1|321.1|16
1724977500000|2024-08-30 00:25:00|323.1|321.1|323.01|321.01|323.13|321.13|323.01|321.01|12
1724977510000|2024-08-30 00:25:10|323|321|323|321|323.01|321.01|322.99|320.99|6
1724977520000|2024-08-30 00:25:20|323.01|321.01|323.01|321.01|323.01|321.01|323.01|321.01|1
1724977530000|2024-08-30 00:25:30|323.03|321.03|323.28|321.28|323.31|321.31|323.03|321.03|10
1724977540000|2024-08-30 00:25:40|323.29|321.29|323.31|321.31|323.32|321.32|323.25|321.25|18
1724977550000|2024-08-30 00:25:50|323.33|321.33|323.31|321.31|323.33|321.33|323.25|321.25|12
1724977560000|2024-08-30 00:26:00|323.29|321.29|323.32|321.32|323.33|321.33|323.29|321.29|7
1724977570000|2024-08-30 00:26:10|323.38|321.38|323.45|321.45|323.46|321.46|323.38|321.38|15
1724977580000|2024-08-30 00:26:20|323.46|321.46|323.5|321.5|323.54|321.54|323.46|321.46|17
1724977590000|2024-08-30 00:26:30|323.51|321.51|323.55|321.55|323.56|321.56|323.51|321.51|12
1724977600000|2024-08-30 00:26:40|323.56|321.56|323.53|321.53|323.56|321.56|323.51|321.51|8
1724977610000|2024-08-30 00:26:50|323.54|321.54|323.71|321.71|323.71|321.71|323.54|321.54|16
1724977620000|2024-08-30 00:27:00|323.7|321.7|323.7|321.7|323.71|321.71|323.66|321.66|22
1724977630000|2024-08-30 00:27:10|323.71|321.71|323.91|321.91|323.91|321.91|323.71|321.71|20
1724977640000|2024-08-30 00:27:20|323.95|321.95|323.96|321.96|324.02|322.02|323.94|321.94|18
1724977650000|2024-08-30 00:27:30|323.95|321.95|324.09|322.09|324.15|322.15|323.95|321.95|21
1724977660000|2024-08-30 00:27:40|324.08|322.08|324.02|322.02|324.11|322.11|324.02|322.02|20
1724977670000|2024-08-30 00:27:50|324.04|322.04|323.93|321.93|324.06|322.06|323.93|321.93|19
1724977680000|2024-08-30 00:28:00|323.96|321.96|323.87|321.87|323.99|321.99|323.86|321.86|16
1724977690000|2024-08-30 00:28:10|323.86|321.86|323.85|321.85|323.87|321.87|323.83|321.83|14
1724977700000|2024-08-30 00:28:20|323.84|321.84|323.89|321.89|323.89|321.89|323.82|321.82|17
1724977710000|2024-08-30 00:28:30|323.92|321.92|323.88|321.88|323.92|321.92|323.87|321.87|14
1724977720000|2024-08-30 00:28:40|323.9|321.9|323.89|321.89|323.92|321.92|323.88|321.88|10
1724977730000|2024-08-30 00:28:50|323.88|321.88|323.81|321.81|323.88|321.88|323.8|321.8|14
1724977740000|2024-08-30 00:29:00|323.8|321.8|323.8|321.8|323.82|321.82|323.79|321.79|9
1724977750000|2024-08-30 00:29:10|323.81|321.81|323.79|321.79|323.82|321.82|323.77|321.77|13
1724977760000|2024-08-30 00:29:20|323.8|321.8|323.72|321.72|323.8|321.8|323.72|321.72|14
1724977770000|2024-08-30 00:29:30|323.71|321.71|323.76|321.76|323.77|321.77|323.71|321.71|10
1724977780000|2024-08-30 00:29:40|323.77|321.77|323.75|321.75|323.77|321.77|323.75|321.75|3
1724977790000|2024-08-30 00:29:50|323.73|321.73|323.81|321.81|323.81|321.81|323.73|321.73|16
1724977800000|2024-08-30 00:30:00|323.79|321.79|323.89|321.89|323.9|321.9|323.78|321.78|21
1724977810000|2024-08-30 00:30:10|323.9|321.9|324.01|322.01|324.02|322.02|323.89|321.89|18
1724977820000|2024-08-30 00:30:20|323.99|321.99|323.89|321.89|323.99|321.99|323.86|321.86|16
1724977830000|2024-08-30 00:30:30|323.91|321.91|324.1|322.1|324.1|322.1|323.91|321.91|20
1724977840000|2024-08-30 00:30:40|324.09|322.09|324.11|322.11|324.12|322.12|324.05|322.05|16
1724977850000|2024-08-30 00:30:50|324.1|322.1|324.13|322.13|324.14|322.14|324.08|322.08|17
1724977860000|2024-08-30 00:31:00|324.14|322.14|324.31|322.31|324.33|322.33|324.1|322.1|22
1724977870000|2024-08-30 00:31:10|324.3|322.3|324.31|322.31|324.32|322.32|324.29|322.29|13
1724977880000|2024-08-30 00:31:20|324.32|322.32|324.41|322.41|324.41|322.41|324.32|322.32|14
1724977890000|2024-08-30 00:31:30|324.4|322.4|324.47|322.47|324.51|322.51|324.39|322.39|27
1724977900000|2024-08-30 00:31:40|324.48|322.48|324.42|322.42|324.48|322.48|324.4|322.4|9
1724977910000|2024-08-30 00:31:50|324.45|322.45|324.47|322.47|324.47|322.47|324.44|322.44|11
1724977920000|2024-08-30 00:32:00|324.49|322.49|324.51|322.51|324.52|322.52|324.46|322.46|12
1724977930000|2024-08-30 00:32:10|324.49|322.49|324.42|322.42|324.49|322.49|324.42|322.42|20
1724977940000|2024-08-30 00:32:20|324.28|322.28|324.32|322.32|324.32|322.32|324.26|322.26|16
1724977950000|2024-08-30 00:32:30|324.31|322.31|324.33|322.33|324.33|322.33|324.3|322.3|9
1724977960000|2024-08-30 00:32:40|324.31|322.31|324.32|322.32|324.42|322.42|324.27|322.27|18
1724977970000|2024-08-30 00:32:50|324.33|322.33|324.28|322.28|324.33|322.33|324.27|322.27|16
1724977980000|2024-08-30 00:33:00|324.27|322.27|324.25|322.25|324.28|322.28|324.24|322.24|11
1724977990000|2024-08-30 00:33:10|324.26|322.26|324.4|322.4|324.4|322.4|324.23|322.23|17
1724978000000|2024-08-30 00:33:20|324.42|322.42|324.44|322.44|324.45|322.45|324.35|322.35|19
1724978010000|2024-08-30 00:33:30|324.45|322.45|324.53|322.53|324.54|322.54|324.44|322.44|14
1724978020000|2024-08-30 00:33:40|324.52|322.52|324.56|322.56|324.56|322.56|324.52|322.52|7
1724978030000|2024-08-30 00:33:50|324.57|322.57|324.57|322.57|324.57|322.57|324.57|322.57|1
1724978040000|2024-08-30 00:34:00|324.54|322.54|324.47|322.47|324.54|322.54|324.45|322.45|11
1724978050000|2024-08-30 00:34:10|324.45|322.45|324.57|322.57|324.57|322.57|324.44|322.44|15
1724978060000|2024-08-30 00:34:20|324.54|322.54|324.57|322.57|324.57|322.57|324.54|322.54|10
1724978070000|2024-08-30 00:34:30|324.56|322.56|324.57|322.57|324.57|322.57|324.56|322.56|6
1724978100000|2024-08-30 00:35:00|324.58|322.58|324.57|322.57|324.6|322.6|324.57|322.57|5
1724978120000|2024-08-30 00:35:20|324.54|322.54|324.6|322.6|324.6|322.6|324.51|322.51|11
1724978130000|2024-08-30 00:35:30|324.63|322.63|324.64|322.64|324.65|322.65|324.63|322.63|6
1724978140000|2024-08-30 00:35:40|324.76|322.76|324.77|322.77|324.85|322.85|324.75|322.75|16
1724978150000|2024-08-30 00:35:50|324.75|322.75|324.78|322.78|324.8|322.8|324.73|322.73|17
1724978160000|2024-08-30 00:36:00|324.77|322.77|324.76|322.76|324.77|322.77|324.76|322.76|2
1724978170000|2024-08-30 00:36:10|324.75|322.75|324.7|322.7|324.75|322.75|324.64|322.64|20
1724978180000|2024-08-30 00:36:20|324.71|322.71|324.7|322.7|324.71|322.71|324.68|322.68|11
1724978190000|2024-08-30 00:36:30|324.68|322.68|324.78|322.78|324.78|322.78|324.68|322.68|8
1724978200000|2024-08-30 00:36:40|324.79|322.79|324.85|322.85|324.85|322.85|324.79|322.79|10
1724978210000|2024-08-30 00:36:50|324.86|322.86|324.93|322.93|324.97|322.97|324.86|322.86|18
1724978220000|2024-08-30 00:37:00|324.94|322.94|324.98|322.98|324.99|322.99|324.92|322.92|16
1724978230000|2024-08-30 00:37:10|324.97|322.97|324.92|322.92|325|323|324.87|322.87|17
1724978240000|2024-08-30 00:37:20|324.91|322.91|324.93|322.93|324.96|322.96|324.91|322.91|19
1724978250000|2024-08-30 00:37:30|324.92|322.92|324.95|322.95|324.96|322.96|324.92|322.92|6
1724978260000|2024-08-30 00:37:40|324.96|322.96|324.94|322.94|324.97|322.97|324.94|322.94|10
1724978270000|2024-08-30 00:37:50|324.96|322.96|324.97|322.97|324.99|322.99|324.96|322.96|7
1724978280000|2024-08-30 00:38:00|324.96|322.96|324.98|322.98|324.98|322.98|324.94|322.94|12
1724978290000|2024-08-30 00:38:10|324.99|322.99|324.93|322.93|325.02|323.02|324.93|322.93|16
1724978300000|2024-08-30 00:38:20|324.94|322.94|324.97|322.97|324.97|322.97|324.94|322.94|12
1724978310000|2024-08-30 00:38:30|324.98|322.98|324.9|322.9|324.98|322.98|324.9|322.9|16
1724978320000|2024-08-30 00:38:40|324.88|322.88|324.82|322.82|324.88|322.88|324.82|322.82|5
1724978330000|2024-08-30 00:38:50|324.81|322.81|324.84|322.84|324.87|322.87|324.81|322.81|8
1724978340000|2024-08-30 00:39:00|324.83|322.83|324.81|322.81|324.84|322.84|324.78|322.78|19
1724978350000|2024-08-30 00:39:10|324.8|322.8|324.84|322.84|324.87|322.87|324.78|322.78|15
1724978360000|2024-08-30 00:39:20|324.83|322.83|324.7|322.7|324.84|322.84|324.7|322.7|18
1724978370000|2024-08-30 00:39:30|324.69|322.69|324.66|322.66|324.69|322.69|324.64|322.64|11
1724978380000|2024-08-30 00:39:40|324.67|322.67|324.76|322.76|324.77|322.77|324.65|322.65|21
1724978390000|2024-08-30 00:39:50|324.75|322.75|324.72|322.72|324.77|322.77|324.7|322.7|16
1724978400000|2024-08-30 00:40:00|324.71|322.71|324.73|322.73|324.73|322.73|324.71|322.71|13
1724978410000|2024-08-30 00:40:10|324.74|322.74|324.62|322.62|324.74|322.74|324.62|322.62|18
1724978420000|2024-08-30 00:40:20|324.63|322.63|324.7|322.7|324.72|322.72|324.62|322.62|16
1724978430000|2024-08-30 00:40:30|324.68|322.68|324.77|322.77|324.77|322.77|324.68|322.68|12
1724978440000|2024-08-30 00:40:40|324.76|322.76|324.72|322.72|324.76|322.76|324.72|322.72|8
1724978450000|2024-08-30 00:40:50|324.71|322.71|324.71|322.71|324.71|322.71|324.7|322.7|5
1724978460000|2024-08-30 00:41:00|324.72|322.72|324.58|322.58|324.72|322.72|324.58|322.58|14
1724978470000|2024-08-30 00:41:10|324.56|322.56|324.55|322.55|324.57|322.57|324.55|322.55|11
1724978480000|2024-08-30 00:41:20|324.56|322.56|324.54|322.54|324.56|322.56|324.52|322.52|6
1724978490000|2024-08-30 00:41:30|324.53|322.53|324.53|322.53|324.56|322.56|324.53|322.53|8
1724978500000|2024-08-30 00:41:40|324.52|322.52|324.43|322.43|324.52|322.52|324.43|322.43|7
1724978510000|2024-08-30 00:41:50|324.42|322.42|324.52|322.52|324.54|322.54|324.33|322.33|15
1724978520000|2024-08-30 00:42:00|324.51|322.51|324.42|322.42|324.52|322.52|324.42|322.42|22
1724978530000|2024-08-30 00:42:10|324.41|322.41|324.33|322.33|324.41|322.41|324.32|322.32|16
1724978540000|2024-08-30 00:42:20|324.39|322.39|324.46|322.46|324.48|322.48|324.39|322.39|19
1724978550000|2024-08-30 00:42:30|324.45|322.45|324.46|322.46|324.5|322.5|324.45|322.45|20
1724978560000|2024-08-30 00:42:40|324.45|322.45|324.41|322.41|324.45|322.45|324.41|322.41|6
1724978570000|2024-08-30 00:42:50|324.4|322.4|324.36|322.36|324.4|322.4|324.35|322.35|9
1724978580000|2024-08-30 00:43:00|324.35|322.35|324.35|322.35|324.37|322.37|324.35|322.35|7
1724978590000|2024-08-30 00:43:10|324.32|322.32|324.26|322.26|324.32|322.32|324.26|322.26|5
1724978600000|2024-08-30 00:43:20|324.25|322.25|324.27|322.27|324.29|322.29|324.22|322.22|13
1724978610000|2024-08-30 00:43:30|324.28|322.28|324.26|322.26|324.29|322.29|324.24|322.24|17
1724978620000|2024-08-30 00:43:40|324.24|322.24|324.32|322.32|324.32|322.32|324.22|322.22|6
1724978630000|2024-08-30 00:43:50|324.3|322.3|324.29|322.29|324.31|322.31|324.24|322.24|9
1724978640000|2024-08-30 00:44:00|324.3|322.3|324.26|322.26|324.32|322.32|324.26|322.26|12
1724978650000|2024-08-30 00:44:10|324.23|322.23|324.15|322.15|324.23|322.23|324.14|322.14|11
1724978660000|2024-08-30 00:44:20|324.16|322.16|324.23|322.23|324.24|322.24|324.15|322.15|10
1724978670000|2024-08-30 00:44:30|324.22|322.22|324.17|322.17|324.22|322.22|324.17|322.17|3
1724978680000|2024-08-30 00:44:40|324.15|322.15|324.03|322.03|324.15|322.15|324.02|322.02|9
1724978690000|2024-08-30 00:44:50|324.02|322.02|323.68|321.68|324.02|322.02|323.63|321.63|21
1724978700000|2024-08-30 00:45:00|323.66|321.66|323.56|321.56|323.66|321.66|323.53|321.53|24
1724978710000|2024-08-30 00:45:10|323.57|321.57|323.39|321.39|323.58|321.58|323.39|321.39|23
1724978720000|2024-08-30 00:45:20|323.37|321.37|323.59|321.59|323.65|321.65|323.33|321.33|30
1724978730000|2024-08-30 00:45:30|323.57|321.57|323.59|321.59|323.69|321.69|323.57|321.57|23
1724978740000|2024-08-30 00:45:40|323.6|321.6|323.54|321.54|323.6|321.6|323.53|321.53|21
1724978750000|2024-08-30 00:45:50|323.53|321.53|323.6|321.6|323.62|321.62|323.5|321.5|28
1724978760000|2024-08-30 00:46:00|323.62|321.62|323.6|321.6|323.71|321.71|323.56|321.56|22
1724978770000|2024-08-30 00:46:10|323.59|321.59|323.56|321.56|323.59|321.59|323.5|321.5|25
1724978780000|2024-08-30 00:46:20|323.52|321.52|323.45|321.45|323.53|321.53|323.45|321.45|17
1724978790000|2024-08-30 00:46:30|323.46|321.46|323.59|321.59|323.6|321.6|323.44|321.44|26
1724978800000|2024-08-30 00:46:40|323.6|321.6|323.5|321.5|323.61|321.61|323.5|321.5|10
1724978810000|2024-08-30 00:46:50|323.52|321.52|323.55|321.55|323.55|321.55|323.51|321.51|13
1724978820000|2024-08-30 00:47:00|323.59|321.59|323.62|321.62|323.62|321.62|323.53|321.53|17
1724978830000|2024-08-30 00:47:10|323.64|321.64|323.6|321.6|323.66|321.66|323.58|321.58|22
1724978840000|2024-08-30 00:47:20|323.58|321.58|323.43|321.43|323.6|321.6|323.43|321.43|21
1724978850000|2024-08-30 00:47:30|323.44|321.44|323.46|321.46|323.49|321.49|323.44|321.44|23
1724978860000|2024-08-30 00:47:40|323.48|321.48|323.57|321.57|323.58|321.58|323.48|321.48|17
1724978870000|2024-08-30 00:47:50|323.58|321.58|323.64|321.64|323.64|321.64|323.58|321.58|9
1724978880000|2024-08-30 00:48:00|323.62|321.62|323.6|321.6|323.62|321.62|323.59|321.59|13
1724978890000|2024-08-30 00:48:10|323.61|321.61|323.59|321.59|323.63|321.63|323.58|321.58|11
1724978900000|2024-08-30 00:48:20|323.58|321.58|323.6|321.6|323.64|321.64|323.58|321.58|14
1724978910000|2024-08-30 00:48:30|323.57|321.57|323.7|321.7|323.73|321.73|323.53|321.53|16
1724978920000|2024-08-30 00:48:40|323.69|321.69|323.68|321.68|323.75|321.75|323.63|321.63|15
1724978930000|2024-08-30 00:48:50|323.67|321.67|323.62|321.62|323.67|321.67|323.62|321.62|14
1724978940000|2024-08-30 00:49:00|323.61|321.61|323.64|321.64|323.66|321.66|323.6|321.6|22
1724978950000|2024-08-30 00:49:10|323.61|321.61|323.55|321.55|323.64|321.64|323.55|321.55|13
1724978960000|2024-08-30 00:49:20|323.56|321.56|323.56|321.56|323.64|321.64|323.55|321.55|16
1724978970000|2024-08-30 00:49:30|323.55|321.55|323.61|321.61|323.66|321.66|323.54|321.54|14
1724978980000|2024-08-30 00:49:40|323.62|321.62|323.65|321.65|323.65|321.65|323.6|321.6|16
1724978990000|2024-08-30 00:49:50|323.74|321.74|323.75|321.75|323.76|321.76|323.71|321.71|13
1724979000000|2024-08-30 00:50:00|323.76|321.76|323.66|321.66|323.76|321.76|323.66|321.66|16
1724979010000|2024-08-30 00:50:10|323.64|321.64|323.66|321.66|323.66|321.66|323.61|321.61|19
1724979020000|2024-08-30 00:50:20|323.63|321.63|323.73|321.73|323.78|321.78|323.63|321.63|22
1724979030000|2024-08-30 00:50:30|323.75|321.75|323.9|321.9|323.92|321.92|323.75|321.75|11
1724979040000|2024-08-30 00:50:40|323.91|321.91|323.87|321.87|323.95|321.95|323.81|321.81|20
1724979050000|2024-08-30 00:50:50|323.88|321.88|323.78|321.78|323.91|321.91|323.77|321.77|22
1724979060000|2024-08-30 00:51:00|323.77|321.77|323.74|321.74|323.77|321.77|323.71|321.71|20
1724979070000|2024-08-30 00:51:10|323.76|321.76|323.77|321.77|323.82|321.82|323.76|321.76|17
1724979080000|2024-08-30 00:51:20|323.76|321.76|323.77|321.77|323.8|321.8|323.75|321.75|32
1724979090000|2024-08-30 00:51:30|323.76|321.76|323.76|321.76|323.79|321.79|323.74|321.74|15
1724979100000|2024-08-30 00:51:40|323.74|321.74|323.66|321.66|323.76|321.76|323.66|321.66|18
1724979110000|2024-08-30 00:51:50|323.68|321.68|323.7|321.7|323.7|321.7|323.65|321.65|12
1724979120000|2024-08-30 00:52:00|323.73|321.73|323.67|321.67|323.75|321.75|323.65|321.65|19
1724979130000|2024-08-30 00:52:10|323.66|321.66|323.76|321.76|323.76|321.76|323.66|321.66|16
1724979140000|2024-08-30 00:52:20|323.77|321.77|323.81|321.81|323.82|321.82|323.77|321.77|11
1724979150000|2024-08-30 00:52:30|323.79|321.79|323.75|321.75|323.81|321.81|323.72|321.72|17
1724979160000|2024-08-30 00:52:40|323.73|321.73|323.8|321.8|323.8|321.8|323.73|321.73|15
1724979170000|2024-08-30 00:52:50|323.77|321.77|323.69|321.69|323.79|321.79|323.69|321.69|15
1724979180000|2024-08-30 00:53:00|323.68|321.68|323.54|321.54|323.68|321.68|323.54|321.54|18
1724979190000|2024-08-30 00:53:10|323.51|321.51|323.41|321.41|323.52|321.52|323.4|321.4|19
1724979200000|2024-08-30 00:53:20|323.4|321.4|323.37|321.37|323.42|321.42|323.35|321.35|13
1724979210000|2024-08-30 00:53:30|323.36|321.36|323.4|321.4|323.4|321.4|323.36|321.36|11
1724979220000|2024-08-30 00:53:40|323.39|321.39|323.39|321.39|323.4|321.4|323.38|321.38|4
1724979230000|2024-08-30 00:53:50|323.38|321.38|323.39|321.39|323.39|321.39|323.36|321.36|8
1724979240000|2024-08-30 00:54:00|323.4|321.4|323.39|321.39|323.4|321.4|323.37|321.37|3
1724979250000|2024-08-30 00:54:10|323.38|321.38|323.4|321.4|323.4|321.4|323.38|321.38|2
1724979260000|2024-08-30 00:54:20|323.37|321.37|323.37|321.37|323.38|321.38|323.37|321.37|5
1724979270000|2024-08-30 00:54:30|323.38|321.38|323.36|321.36|323.38|321.38|323.36|321.36|12
1724979280000|2024-08-30 00:54:40|323.35|321.35|323.36|321.36|323.36|321.36|323.32|321.32|9
1724979290000|2024-08-30 00:54:50|323.37|321.37|323.4|321.4|323.4|321.4|323.37|321.37|6
1724979300000|2024-08-30 00:55:00|323.39|321.39|323.39|321.39|323.4|321.4|323.39|321.39|5
1724979310000|2024-08-30 00:55:10|323.4|321.4|323.37|321.37|323.4|321.4|323.37|321.37|7
1724979320000|2024-08-30 00:55:20|323.38|321.38|323.4|321.4|323.4|321.4|323.36|321.36|7
1724979330000|2024-08-30 00:55:30|323.39|321.39|323.4|321.4|323.4|321.4|323.39|321.39|2
1724979350000|2024-08-30 00:55:50|323.41|321.41|323.42|321.42|323.42|321.42|323.41|321.41|4
1724979360000|2024-08-30 00:56:00|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1724979370000|2024-08-30 00:56:10|323.39|321.39|323.37|321.37|323.39|321.39|323.36|321.36|4
1724979380000|2024-08-30 00:56:20|323.35|321.35|323.32|321.32|323.35|321.35|323.32|321.32|4
1724979390000|2024-08-30 00:56:30|323.33|321.33|323.32|321.32|323.33|321.33|323.32|321.32|4
1724979400000|2024-08-30 00:56:40|323.31|321.31|323.31|321.31|323.31|321.31|323.3|321.3|3
1724979410000|2024-08-30 00:56:50|323.32|321.32|323.35|321.35|323.35|321.35|323.32|321.32|5
1724979420000|2024-08-30 00:57:00|323.34|321.34|323.23|321.23|323.34|321.34|323.18|321.18|27
1724979430000|2024-08-30 00:57:10|323.22|321.22|323.22|321.22|323.23|321.23|323.17|321.17|12
1724979440000|2024-08-30 00:57:20|323.2|321.2|323.09|321.09|323.2|321.2|323.08|321.08|19
1724979450000|2024-08-30 00:57:30|323.08|321.08|323.04|321.04|323.09|321.09|323.04|321.04|10
1724979460000|2024-08-30 00:57:40|323.03|321.03|323.06|321.06|323.06|321.06|323.03|321.03|15
1724979470000|2024-08-30 00:57:50|323.05|321.05|323.09|321.09|323.09|321.09|323.03|321.03|20
1724979480000|2024-08-30 00:58:00|323.1|321.1|322.9|320.9|323.1|321.1|322.9|320.9|21
1724979490000|2024-08-30 00:58:10|322.89|320.89|322.86|320.86|322.92|320.92|322.82|320.82|13
1724979500000|2024-08-30 00:58:20|322.87|320.87|322.83|320.83|322.9|320.9|322.82|320.82|14
1724979510000|2024-08-30 00:58:30|322.84|320.84|322.87|320.87|322.88|320.88|322.82|320.82|18
1724979520000|2024-08-30 00:58:40|322.88|320.88|322.92|320.92|322.93|320.93|322.87|320.87|17
1724979530000|2024-08-30 00:58:50|322.93|320.93|323.09|321.09|323.09|321.09|322.93|320.93|11
1724979540000|2024-08-30 00:59:00|323.1|321.1|323.14|321.14|323.14|321.14|323.07|321.07|13
1724979550000|2024-08-30 00:59:10|323.15|321.15|323.11|321.11|323.15|321.15|323.1|321.1|15
1724979560000|2024-08-30 00:59:20|323.12|321.12|323.13|321.13|323.13|321.13|323.1|321.1|8
1724979570000|2024-08-30 00:59:30|323.12|321.12|323.01|321.01|323.13|321.13|323|321|15
1724979580000|2024-08-30 00:59:40|323.02|321.02|323.01|321.01|323.02|321.02|323.01|321.01|12
1724979590000|2024-08-30 00:59:50|323.02|321.02|323.03|321.03|323.03|321.03|323.02|321.02|2
1724979600000|2024-08-30 01:00:00|322.98|320.98|323.02|321.02|323.04|321.04|322.98|320.98|10
1724979610000|2024-08-30 01:00:10|323.01|321.01|323.03|321.03|323.05|321.05|323.01|321.01|6
1724979620000|2024-08-30 01:00:20|323.04|321.04|322.98|320.98|323.08|321.08|322.97|320.97|13
1724979630000|2024-08-30 01:00:30|322.99|320.99|323.04|321.04|323.06|321.06|322.99|320.99|13
1724979640000|2024-08-30 01:00:40|323.05|321.05|323.05|321.05|323.06|321.06|323.02|321.02|15
1724979650000|2024-08-30 01:00:50|323.04|321.04|323.05|321.05|323.18|321.18|323.04|321.04|20
1724979660000|2024-08-30 01:01:00|323.02|321.02|323.05|321.05|323.06|321.06|323.01|321.01|16
1724979670000|2024-08-30 01:01:10|323.04|321.04|323.12|321.12|323.13|321.13|323.02|321.02|16
1724979680000|2024-08-30 01:01:20|323.11|321.11|323.1|321.1|323.15|321.15|323.1|321.1|13
1724979690000|2024-08-30 01:01:30|323.11|321.11|323.11|321.11|323.13|321.13|323.1|321.1|10
1724979700000|2024-08-30 01:01:40|323.08|321.08|323.12|321.12|323.12|321.12|323.08|321.08|8
1724979710000|2024-08-30 01:01:50|323.14|321.14|323.19|321.19|323.3|321.3|323.14|321.14|15
1724979720000|2024-08-30 01:02:00|323.21|321.21|323.21|321.21|323.25|321.25|323.19|321.19|16
1724979730000|2024-08-30 01:02:10|323.19|321.19|323.17|321.17|323.22|321.22|323.17|321.17|13
1724979740000|2024-08-30 01:02:20|323.18|321.18|323.22|321.22|323.22|321.22|323.16|321.16|17
1724979750000|2024-08-30 01:02:30|323.2|321.2|323.21|321.21|323.22|321.22|323.16|321.16|19
1724979760000|2024-08-30 01:02:40|323.22|321.22|323.41|321.41|323.41|321.41|323.19|321.19|18
1724979770000|2024-08-30 01:02:50|323.46|321.46|323.53|321.53|323.53|321.53|323.46|321.46|12
1724979780000|2024-08-30 01:03:00|323.52|321.52|323.53|321.53|323.53|321.53|323.51|321.51|10
1724979790000|2024-08-30 01:03:10|323.52|321.52|323.48|321.48|323.52|321.52|323.41|321.41|12
1724979800000|2024-08-30 01:03:20|323.47|321.47|323.57|321.57|323.59|321.59|323.46|321.46|22
1724979810000|2024-08-30 01:03:30|323.59|321.59|323.55|321.55|323.64|321.64|323.55|321.55|11
1724979820000|2024-08-30 01:03:40|323.54|321.54|323.43|321.43|323.55|321.55|323.42|321.42|22
1724979830000|2024-08-30 01:03:50|323.42|321.42|323.45|321.45|323.45|321.45|323.42|321.42|12
1724979840000|2024-08-30 01:04:00|323.49|321.49|323.57|321.57|323.58|321.58|323.48|321.48|21
1724979850000|2024-08-30 01:04:10|323.58|321.58|323.6|321.6|323.63|321.63|323.56|321.56|12
1724979860000|2024-08-30 01:04:20|323.61|321.61|323.59|321.59|323.66|321.66|323.57|321.57|15
1724979870000|2024-08-30 01:04:30|323.57|321.57|323.53|321.53|323.58|321.58|323.51|321.51|18
1724979880000|2024-08-30 01:04:40|323.52|321.52|323.42|321.42|323.52|321.52|323.39|321.39|13
1724979890000|2024-08-30 01:04:50|323.41|321.41|323.42|321.42|323.44|321.44|323.4|321.4|18
1724979900000|2024-08-30 01:05:00|323.43|321.43|323.38|321.38|323.43|321.43|323.37|321.37|20
1724979910000|2024-08-30 01:05:10|323.35|321.35|323.36|321.36|323.37|321.37|323.32|321.32|8
1724979920000|2024-08-30 01:05:20|323.37|321.37|323.31|321.31|323.38|321.38|323.31|321.31|12
1724979930000|2024-08-30 01:05:30|323.29|321.29|323.35|321.35|323.36|321.36|323.29|321.29|18
1724979940000|2024-08-30 01:05:40|323.36|321.36|323.25|321.25|323.37|321.37|323.24|321.24|16
1724979950000|2024-08-30 01:05:50|323.26|321.26|323.26|321.26|323.3|321.3|323.25|321.25|15
1724979960000|2024-08-30 01:06:00|323.27|321.27|323.4|321.4|323.41|321.41|323.26|321.26|23
1724979970000|2024-08-30 01:06:10|323.41|321.41|323.44|321.44|323.44|321.44|323.39|321.39|21
1724979980000|2024-08-30 01:06:20|323.47|321.47|323.62|321.62|323.62|321.62|323.47|321.47|18
1724979990000|2024-08-30 01:06:30|323.65|321.65|323.75|321.75|323.75|321.75|323.63|321.63|16
1724980000000|2024-08-30 01:06:40|323.76|321.76|323.87|321.87|323.9|321.9|323.76|321.76|27
1724980010000|2024-08-30 01:06:50|323.88|321.88|323.96|321.96|323.97|321.97|323.88|321.88|24
1724980020000|2024-08-30 01:07:00|323.98|321.98|323.9|321.9|324.02|322.02|323.87|321.87|21
1724980030000|2024-08-30 01:07:10|323.89|321.89|323.78|321.78|323.9|321.9|323.75|321.75|25
1724980040000|2024-08-30 01:07:20|323.76|321.76|323.65|321.65|323.78|321.78|323.63|321.63|16
1724980050000|2024-08-30 01:07:30|323.64|321.64|323.65|321.65|323.65|321.65|323.63|321.63|11
1724980060000|2024-08-30 01:07:40|323.64|321.64|323.54|321.54|323.64|321.64|323.54|321.54|6
1724980070000|2024-08-30 01:07:50|323.51|321.51|323.48|321.48|323.53|321.53|323.47|321.47|23
1724980080000|2024-08-30 01:08:00|323.47|321.47|323.52|321.52|323.52|321.52|323.47|321.47|18
1724980090000|2024-08-30 01:08:10|323.54|321.54|323.55|321.55|323.56|321.56|323.52|321.52|19
1724980100000|2024-08-30 01:08:20|323.54|321.54|323.39|321.39|323.54|321.54|323.39|321.39|13
1724980110000|2024-08-30 01:08:30|323.38|321.38|323.38|321.38|323.4|321.4|323.36|321.36|17
1724980120000|2024-08-30 01:08:40|323.41|321.41|323.48|321.48|323.49|321.49|323.4|321.4|20
1724980130000|2024-08-30 01:08:50|323.49|321.49|323.49|321.49|323.5|321.5|323.45|321.45|16
1724980140000|2024-08-30 01:09:00|323.48|321.48|323.51|321.51|323.52|321.52|323.46|321.46|17
1724980150000|2024-08-30 01:09:10|323.52|321.52|323.5|321.5|323.52|321.52|323.45|321.45|13
1724980160000|2024-08-30 01:09:20|323.51|321.51|323.53|321.53|323.53|321.53|323.49|321.49|13
1724980170000|2024-08-30 01:09:30|323.52|321.52|323.5|321.5|323.53|321.53|323.47|321.47|12
1724980180000|2024-08-30 01:09:40|323.51|321.51|323.54|321.54|323.54|321.54|323.49|321.49|13
1724980190000|2024-08-30 01:09:50|323.53|321.53|323.71|321.71|323.71|321.71|323.53|321.53|19
1724980200000|2024-08-30 01:10:00|323.72|321.72|323.69|321.69|323.72|321.72|323.63|321.63|22
1724980210000|2024-08-30 01:10:10|323.68|321.68|323.66|321.66|323.68|321.68|323.57|321.57|19
1724980220000|2024-08-30 01:10:20|323.67|321.67|323.73|321.73|323.74|321.74|323.67|321.67|13
1724980230000|2024-08-30 01:10:30|323.71|321.71|323.69|321.69|323.73|321.73|323.68|321.68|19
1724980240000|2024-08-30 01:10:40|323.68|321.68|323.6|321.6|323.68|321.68|323.59|321.59|12
1724980250000|2024-08-30 01:10:50|323.61|321.61|323.57|321.57|323.61|321.61|323.57|321.57|4
1724980260000|2024-08-30 01:11:00|323.58|321.58|323.46|321.46|323.58|321.58|323.46|321.46|8
1724980270000|2024-08-30 01:11:10|323.45|321.45|323.56|321.56|323.56|321.56|323.45|321.45|13
1724980280000|2024-08-30 01:11:20|323.57|321.57|323.72|321.72|323.73|321.73|323.57|321.57|21
1724980290000|2024-08-30 01:11:30|323.73|321.73|323.73|321.73|323.73|321.73|323.71|321.71|18
1724980300000|2024-08-30 01:11:40|323.76|321.76|323.79|321.79|323.81|321.81|323.74|321.74|14
1724980310000|2024-08-30 01:11:50|323.77|321.77|323.71|321.71|323.78|321.78|323.7|321.7|18
1724980320000|2024-08-30 01:12:00|323.7|321.7|323.71|321.71|323.73|321.73|323.68|321.68|14
1724980330000|2024-08-30 01:12:10|323.72|321.72|323.67|321.67|323.72|321.72|323.64|321.64|18
1724980340000|2024-08-30 01:12:20|323.69|321.69|323.61|321.61|323.7|321.7|323.6|321.6|12
1724980350000|2024-08-30 01:12:30|323.63|321.63|323.68|321.68|323.69|321.69|323.61|321.61|12
1724980360000|2024-08-30 01:12:40|323.69|321.69|323.71|321.71|323.74|321.74|323.69|321.69|11
1724980370000|2024-08-30 01:12:50|323.7|321.7|323.71|321.71|323.74|321.74|323.68|321.68|13
1724980380000|2024-08-30 01:13:00|323.7|321.7|323.64|321.64|323.7|321.7|323.64|321.64|16
1724980390000|2024-08-30 01:13:10|323.65|321.65|323.64|321.64|323.68|321.68|323.62|321.62|20
1724980400000|2024-08-30 01:13:20|323.63|321.63|323.55|321.55|323.65|321.65|323.55|321.55|10
1724980410000|2024-08-30 01:13:30|323.52|321.52|323.71|321.71|323.73|321.73|323.52|321.52|13
1724980420000|2024-08-30 01:13:40|323.76|321.76|323.75|321.75|323.76|321.76|323.73|321.73|15
1724980430000|2024-08-30 01:13:50|323.73|321.73|323.76|321.76|323.77|321.77|323.73|321.73|21
1724980440000|2024-08-30 01:14:00|323.75|321.75|323.71|321.71|323.79|321.79|323.71|321.71|18
1724980450000|2024-08-30 01:14:10|323.72|321.72|323.57|321.57|323.72|321.72|323.56|321.56|19
1724980460000|2024-08-30 01:14:20|323.56|321.56|323.56|321.56|323.56|321.56|323.55|321.55|11
1724980470000|2024-08-30 01:14:30|323.54|321.54|323.59|321.59|323.59|321.59|323.54|321.54|13
1724980480000|2024-08-30 01:14:40|323.6|321.6|323.53|321.53|323.6|321.6|323.53|321.53|18
1724980490000|2024-08-30 01:14:50|323.54|321.54|323.6|321.6|323.6|321.6|323.53|321.53|15
1724980500000|2024-08-30 01:15:00|323.59|321.59|323.49|321.49|323.6|321.6|323.42|321.42|18
1724980510000|2024-08-30 01:15:10|323.48|321.48|323.43|321.43|323.49|321.49|323.4|321.4|19
1724980520000|2024-08-30 01:15:20|323.44|321.44|323.39|321.39|323.46|321.46|323.38|321.38|10
1724980530000|2024-08-30 01:15:30|323.38|321.38|323.29|321.29|323.38|321.38|323.27|321.27|18
1724980540000|2024-08-30 01:15:40|323.28|321.28|323.12|321.12|323.3|321.3|323.11|321.11|15
1724980550000|2024-08-30 01:15:50|323.11|321.11|323.16|321.16|323.2|321.2|323.08|321.08|17
1724980560000|2024-08-30 01:16:00|323.17|321.17|323.02|321.02|323.18|321.18|323.02|321.02|21
1724980570000|2024-08-30 01:16:10|323.09|321.09|323.03|321.03|323.1|321.1|323.03|321.03|12
1724980580000|2024-08-30 01:16:20|323.04|321.04|323.12|321.12|323.13|321.13|323.02|321.02|20
1724980590000|2024-08-30 01:16:30|323.11|321.11|323.11|321.11|323.13|321.13|323.09|321.09|13
1724980600000|2024-08-30 01:16:40|323.09|321.09|322.98|320.98|323.09|321.09|322.98|320.98|5
1724980610000|2024-08-30 01:16:50|322.99|320.99|322.95|320.95|322.99|320.99|322.94|320.94|10
1724980620000|2024-08-30 01:17:00|322.94|320.94|322.99|320.99|323.1|321.1|322.94|320.94|20
1724980630000|2024-08-30 01:17:10|322.98|320.98|323.14|321.14|323.15|321.15|322.97|320.97|15
1724980640000|2024-08-30 01:17:20|323.12|321.12|323.18|321.18|323.18|321.18|323.11|321.11|19
1724980650000|2024-08-30 01:17:30|323.25|321.25|323.23|321.23|323.26|321.26|323.21|321.21|12
1724980660000|2024-08-30 01:17:40|323.21|321.21|323.25|321.25|323.26|321.26|323.2|321.2|11
1724980670000|2024-08-30 01:17:50|323.23|321.23|323.41|321.41|323.41|321.41|323.23|321.23|20
1724980680000|2024-08-30 01:18:00|323.39|321.39|323.29|321.29|323.39|321.39|323.29|321.29|18
1724980690000|2024-08-30 01:18:10|323.3|321.3|323.26|321.26|323.3|321.3|323.26|321.26|4
1724980700000|2024-08-30 01:18:20|323.22|321.22|323.18|321.18|323.22|321.22|323.18|321.18|8
1724980710000|2024-08-30 01:18:30|323.17|321.17|322.99|320.99|323.17|321.17|322.98|320.98|18
1724980720000|2024-08-30 01:18:40|323|321|322.99|320.99|323.06|321.06|322.98|320.98|9
1724980730000|2024-08-30 01:18:50|322.98|320.98|322.9|320.9|322.98|320.98|322.88|320.88|7
1724980740000|2024-08-30 01:19:00|322.92|320.92|322.92|320.92|322.94|320.94|322.92|320.92|15
1724980750000|2024-08-30 01:19:10|322.93|320.93|322.86|320.86|322.94|320.94|322.86|320.86|13
1724980760000|2024-08-30 01:19:20|322.84|320.84|322.93|320.93|322.94|320.94|322.78|320.78|23
1724980770000|2024-08-30 01:19:30|322.94|320.94|322.96|320.96|322.97|320.97|322.93|320.93|16
1724980780000|2024-08-30 01:19:40|322.95|320.95|322.88|320.88|322.96|320.96|322.88|320.88|14
1724980790000|2024-08-30 01:19:50|322.89|320.89|322.89|320.89|322.9|320.9|322.87|320.87|10
1724980800000|2024-08-30 01:20:00|322.9|320.9|322.9|320.9|322.93|320.93|322.82|320.82|19
1724980810000|2024-08-30 01:20:10|322.91|320.91|323.01|321.01|323.01|321.01|322.88|320.88|24
1724980820000|2024-08-30 01:20:20|322.99|320.99|323.09|321.09|323.12|321.12|322.99|320.99|18
1724980830000|2024-08-30 01:20:30|323.1|321.1|322.98|320.98|323.11|321.11|322.98|320.98|20
1724980840000|2024-08-30 01:20:40|322.99|320.99|323.04|321.04|323.05|321.05|322.99|320.99|15
1724980850000|2024-08-30 01:20:50|323.05|321.05|322.93|320.93|323.06|321.06|322.89|320.89|18
1724980860000|2024-08-30 01:21:00|322.94|320.94|322.94|320.94|322.95|320.95|322.87|320.87|20
1724980870000|2024-08-30 01:21:10|322.95|320.95|322.98|320.98|323.05|321.05|322.94|320.94|25
1724980880000|2024-08-30 01:21:20|322.99|320.99|322.95|320.95|322.99|320.99|322.89|320.89|20
1724980890000|2024-08-30 01:21:30|322.96|320.96|322.93|320.93|322.96|320.96|322.88|320.88|15
1724980900000|2024-08-30 01:21:40|322.92|320.92|322.9|320.9|322.93|320.93|322.86|320.86|13
1724980910000|2024-08-30 01:21:50|322.91|320.91|322.86|320.86|322.91|320.91|322.86|320.86|10
1724980920000|2024-08-30 01:22:00|322.85|320.85|322.75|320.75|322.85|320.85|322.72|320.72|20
1724980930000|2024-08-30 01:22:10|322.74|320.74|322.71|320.71|322.74|320.74|322.64|320.64|15
1724980940000|2024-08-30 01:22:20|322.72|320.72|322.75|320.75|322.77|320.77|322.72|320.72|14
1724980950000|2024-08-30 01:22:30|322.76|320.76|322.62|320.62|322.76|320.76|322.62|320.62|18
1724980960000|2024-08-30 01:22:40|322.63|320.63|322.63|320.63|322.67|320.67|322.62|320.62|7
1724980970000|2024-08-30 01:22:50|322.66|320.66|322.64|320.64|322.66|320.66|322.58|320.58|22
1724980980000|2024-08-30 01:23:00|322.63|320.63|322.64|320.64|322.69|320.69|322.6|320.6|21
1724980990000|2024-08-30 01:23:10|322.63|320.63|322.5|320.5|322.64|320.64|322.5|320.5|13
1724981000000|2024-08-30 01:23:20|322.51|320.51|322.39|320.39|322.52|320.52|322.36|320.36|16
1724981010000|2024-08-30 01:23:30|322.38|320.38|322.5|320.5|322.56|320.56|322.36|320.36|26
1724981020000|2024-08-30 01:23:40|322.51|320.51|322.48|320.48|322.52|320.52|322.47|320.47|16
1724981030000|2024-08-30 01:23:50|322.49|320.49|322.49|320.49|322.49|320.49|322.49|320.49|1
1724981040000|2024-08-30 01:24:00|322.48|320.48|322.53|320.53|322.53|320.53|322.44|320.44|20
1724981050000|2024-08-30 01:24:10|322.52|320.52|322.45|320.45|322.57|320.57|322.41|320.41|21
1724981060000|2024-08-30 01:24:20|322.44|320.44|322.48|320.48|322.58|320.58|322.42|320.42|24
1724981070000|2024-08-30 01:24:30|322.47|320.47|322.34|320.34|322.47|320.47|322.32|320.32|19
1724981080000|2024-08-30 01:24:40|322.32|320.32|322.38|320.38|322.38|320.38|322.32|320.32|19
1724981090000|2024-08-30 01:24:50|322.37|320.37|322.38|320.38|322.38|320.38|322.28|320.28|16
1724981100000|2024-08-30 01:25:00|322.39|320.39|322.31|320.31|322.44|320.44|322.31|320.31|15
1724981110000|2024-08-30 01:25:10|322.3|320.3|322.36|320.36|322.36|320.36|322.28|320.28|15
1724981120000|2024-08-30 01:25:20|322.35|320.35|322.51|320.51|322.51|320.51|322.35|320.35|12
1724981130000|2024-08-30 01:25:30|322.5|320.5|322.56|320.56|322.57|320.57|322.39|320.39|24
1724981140000|2024-08-30 01:25:40|322.52|320.52|322.59|320.59|322.59|320.59|322.49|320.49|19
1724981150000|2024-08-30 01:25:50|322.58|320.58|322.61|320.61|322.67|320.67|322.58|320.58|17
1724981160000|2024-08-30 01:26:00|322.62|320.62|322.55|320.55|322.7|320.7|322.55|320.55|21
1724981170000|2024-08-30 01:26:10|322.54|320.54|322.54|320.54|322.55|320.55|322.47|320.47|18
1724981180000|2024-08-30 01:26:20|322.53|320.53|322.49|320.49|322.61|320.61|322.45|320.45|23
1724981190000|2024-08-30 01:26:30|322.5|320.5|322.39|320.39|322.58|320.58|322.39|320.39|14
1724981200000|2024-08-30 01:26:40|322.4|320.4|322.29|320.29|322.4|320.4|322.29|320.29|18
1724981210000|2024-08-30 01:26:50|322.28|320.28|322.25|320.25|322.28|320.28|322.2|320.2|13
1724981220000|2024-08-30 01:27:00|322.24|320.24|321.82|319.82|322.24|320.24|321.76|319.76|24
1724981230000|2024-08-30 01:27:10|321.84|319.84|321.9|319.9|321.92|319.92|321.82|319.82|19
1724981240000|2024-08-30 01:27:20|321.87|319.87|321.77|319.77|321.88|319.88|321.77|319.77|22
1724981250000|2024-08-30 01:27:30|321.79|319.79|321.72|319.72|321.82|319.82|321.64|319.64|14
1724981260000|2024-08-30 01:27:40|321.7|319.7|321.69|319.69|321.7|319.7|321.54|319.54|24
1724981270000|2024-08-30 01:27:50|321.7|319.7|321.85|319.85|321.85|319.85|321.7|319.7|21
1724981280000|2024-08-30 01:28:00|321.87|319.87|321.78|319.78|321.88|319.88|321.76|319.76|22
1724981290000|2024-08-30 01:28:10|321.8|319.8|321.81|319.81|321.9|319.9|321.79|319.79|30
1724981300000|2024-08-30 01:28:20|321.79|319.79|321.93|319.93|321.93|319.93|321.79|319.79|15
1724981310000|2024-08-30 01:28:30|321.91|319.91|321.83|319.83|321.93|319.93|321.82|319.82|17
1724981320000|2024-08-30 01:28:40|321.84|319.84|321.87|319.87|321.88|319.88|321.77|319.77|29
1724981330000|2024-08-30 01:28:50|321.89|319.89|321.8|319.8|321.89|319.89|321.79|319.79|20
1724981340000|2024-08-30 01:29:00|321.82|319.82|321.89|319.89|321.89|319.89|321.76|319.76|20
1724981350000|2024-08-30 01:29:10|321.88|319.88|321.99|319.99|322.01|320.01|321.88|319.88|13
1724981360000|2024-08-30 01:29:20|321.98|319.98|321.91|319.91|321.99|319.99|321.89|319.89|18
1724981370000|2024-08-30 01:29:30|321.9|319.9|321.96|319.96|322.02|320.02|321.9|319.9|27
1724981380000|2024-08-30 01:29:40|321.98|319.98|321.89|319.89|321.98|319.98|321.87|319.87|19
1724981390000|2024-08-30 01:29:50|321.9|319.9|321.86|319.86|321.9|319.9|321.85|319.85|17
1724981400000|2024-08-30 01:30:00|321.87|319.87|321.8|319.8|321.88|319.88|321.8|319.8|17
1724981410000|2024-08-30 01:30:10|321.73|319.73|321.82|319.82|321.83|319.83|321.67|319.67|19
1724981420000|2024-08-30 01:30:20|321.83|319.83|321.79|319.79|321.92|319.92|321.79|319.79|16
1724981430000|2024-08-30 01:30:30|321.76|319.76|321.96|319.96|321.97|319.97|321.76|319.76|17
1724981440000|2024-08-30 01:30:40|321.95|319.95|322|320|322.02|320.02|321.94|319.94|17
1724981450000|2024-08-30 01:30:50|322.01|320.01|322.01|320.01|322.13|320.13|321.99|319.99|19
1724981460000|2024-08-30 01:31:00|322.02|320.02|322.05|320.05|322.08|320.08|321.99|319.99|27
1724981470000|2024-08-30 01:31:10|322.1|320.1|321.96|319.96|322.13|320.13|321.93|319.93|23
1724981480000|2024-08-30 01:31:20|321.97|319.97|321.92|319.92|322.01|320.01|321.91|319.91|19
1724981490000|2024-08-30 01:31:30|321.93|319.93|321.9|319.9|321.99|319.99|321.86|319.86|15
1724981500000|2024-08-30 01:31:40|321.92|319.92|321.99|319.99|322|320|321.92|319.92|18
1724981510000|2024-08-30 01:31:50|322|320|321.92|319.92|322|320|321.88|319.88|16
1724981520000|2024-08-30 01:32:00|321.91|319.91|321.95|319.95|321.95|319.95|321.81|319.81|22
1724981530000|2024-08-30 01:32:10|321.96|319.96|321.91|319.91|322.03|320.03|321.9|319.9|22
1724981540000|2024-08-30 01:32:20|321.9|319.9|321.86|319.86|321.91|319.91|321.8|319.8|22
1724981550000|2024-08-30 01:32:30|321.83|319.83|321.91|319.91|321.93|319.93|321.83|319.83|16
1724981560000|2024-08-30 01:32:40|321.9|319.9|321.88|319.88|321.95|319.95|321.82|319.82|20
1724981570000|2024-08-30 01:32:50|321.89|319.89|322.03|320.03|322.03|320.03|321.88|319.88|21
1724981580000|2024-08-30 01:33:00|322.02|320.02|322|320|322.1|320.1|321.95|319.95|24
1724981590000|2024-08-30 01:33:10|321.99|319.99|321.95|319.95|322.01|320.01|321.93|319.93|10
1724981600000|2024-08-30 01:33:20|321.96|319.96|321.83|319.83|321.96|319.96|321.83|319.83|13
1724981610000|2024-08-30 01:33:30|321.82|319.82|321.72|319.72|321.82|319.82|321.7|319.7|18
1724981620000|2024-08-30 01:33:40|321.71|319.71|321.66|319.66|321.75|319.75|321.64|319.64|18
1724981630000|2024-08-30 01:33:50|321.69|319.69|321.65|319.65|321.76|319.76|321.65|319.65|16
1724981640000|2024-08-30 01:34:00|321.64|319.64|321.67|319.67|321.67|319.67|321.6|319.6|14
1724981650000|2024-08-30 01:34:10|321.68|319.68|321.82|319.82|321.85|319.85|321.62|319.62|22
1724981660000|2024-08-30 01:34:20|321.83|319.83|321.72|319.72|321.85|319.85|321.71|319.71|23
1724981670000|2024-08-30 01:34:30|321.74|319.74|321.78|319.78|321.78|319.78|321.73|319.73|11
1724981680000|2024-08-30 01:34:40|321.77|319.77|321.96|319.96|321.96|319.96|321.77|319.77|25
1724981690000|2024-08-30 01:34:50|321.97|319.97|322.03|320.03|322.07|320.07|321.96|319.96|20
1724981700000|2024-08-30 01:35:00|322.06|320.06|322.28|320.28|322.28|320.28|322.06|320.06|25
1724981710000|2024-08-30 01:35:10|322.3|320.3|322.41|320.41|322.41|320.41|322.3|320.3|18
1724981720000|2024-08-30 01:35:20|322.42|320.42|322.52|320.52|322.59|320.59|322.42|320.42|23
1724981730000|2024-08-30 01:35:30|322.53|320.53|322.62|320.62|322.65|320.65|322.52|320.52|18
1724981740000|2024-08-30 01:35:40|322.65|320.65|322.86|320.86|322.86|320.86|322.61|320.61|27
1724981750000|2024-08-30 01:35:50|322.87|320.87|322.77|320.77|322.87|320.87|322.77|320.77|14
1724981760000|2024-08-30 01:36:00|322.78|320.78|322.96|320.96|323.03|321.03|322.74|320.74|29
1724981770000|2024-08-30 01:36:10|322.95|320.95|322.94|320.94|322.99|320.99|322.92|320.92|24
1724981780000|2024-08-30 01:36:20|322.92|320.92|322.93|320.93|322.93|320.93|322.75|320.75|20
1724981790000|2024-08-30 01:36:30|322.91|320.91|322.93|320.93|322.95|320.95|322.85|320.85|22
1724981800000|2024-08-30 01:36:40|322.91|320.91|322.71|320.71|322.92|320.92|322.68|320.68|25
1724981810000|2024-08-30 01:36:50|322.72|320.72|322.76|320.76|322.77|320.77|322.69|320.69|17
1724981820000|2024-08-30 01:37:00|322.74|320.74|322.84|320.84|322.89|320.89|322.74|320.74|16
1724981830000|2024-08-30 01:37:10|322.85|320.85|322.85|320.85|322.92|320.92|322.85|320.85|15
1724981840000|2024-08-30 01:37:20|322.84|320.84|322.92|320.92|322.92|320.92|322.81|320.81|21
1724981850000|2024-08-30 01:37:30|322.93|320.93|322.86|320.86|322.93|320.93|322.86|320.86|12
1724981860000|2024-08-30 01:37:40|322.85|320.85|322.82|320.82|322.85|320.85|322.76|320.76|18
1724981870000|2024-08-30 01:37:50|322.84|320.84|322.94|320.94|322.95|320.95|322.84|320.84|17
1724981880000|2024-08-30 01:38:00|322.95|320.95|323.01|321.01|323.04|321.04|322.92|320.92|23
1724981890000|2024-08-30 01:38:10|322.99|320.99|323.06|321.06|323.06|321.06|322.97|320.97|18
1724981900000|2024-08-30 01:38:20|323.05|321.05|323.13|321.13|323.18|321.18|323.05|321.05|19
1724981910000|2024-08-30 01:38:30|323.11|321.11|322.99|320.99|323.11|321.11|322.95|320.95|22
1724981920000|2024-08-30 01:38:40|322.98|320.98|323.09|321.09|323.11|321.11|322.98|320.98|25
1724981930000|2024-08-30 01:38:50|323.08|321.08|323.01|321.01|323.11|321.11|323.01|321.01|8
1724981940000|2024-08-30 01:39:00|323.02|321.02|322.94|320.94|323.02|321.02|322.94|320.94|17
1724981950000|2024-08-30 01:39:10|322.93|320.93|322.88|320.88|322.93|320.93|322.78|320.78|16
1724981960000|2024-08-30 01:39:20|322.89|320.89|323|321|323|321|322.85|320.85|15
1724981970000|2024-08-30 01:39:30|322.98|320.98|322.99|320.99|322.99|320.99|322.91|320.91|17
1724981980000|2024-08-30 01:39:40|323|321|322.99|320.99|323.05|321.05|322.98|320.98|14
1724981990000|2024-08-30 01:39:50|322.98|320.98|322.97|320.97|322.99|320.99|322.92|320.92|12
1724982000000|2024-08-30 01:40:00|322.98|320.98|323.08|321.08|323.08|321.08|322.97|320.97|15
1724982010000|2024-08-30 01:40:10|323.09|321.09|323.11|321.11|323.12|321.12|323.03|321.03|22
1724982020000|2024-08-30 01:40:20|323.12|321.12|323.16|321.16|323.16|321.16|323.1|321.1|21
1724982030000|2024-08-30 01:40:30|323.15|321.15|323.1|321.1|323.15|321.15|323.09|321.09|22
1724982040000|2024-08-30 01:40:40|323.11|321.11|323.23|321.23|323.23|321.23|323.11|321.11|13
1724982050000|2024-08-30 01:40:50|323.27|321.27|323.08|321.08|323.27|321.27|323.08|321.08|22
1724982060000|2024-08-30 01:41:00|323.09|321.09|323.03|321.03|323.12|321.12|323.03|321.03|18
1724982070000|2024-08-30 01:41:10|322.98|320.98|322.87|320.87|323|321|322.84|320.84|20
1724982080000|2024-08-30 01:41:20|322.9|320.9|323.06|321.06|323.06|321.06|322.9|320.9|18
1724982090000|2024-08-30 01:41:30|323.04|321.04|323.05|321.05|323.11|321.11|323.04|321.04|20
1724982100000|2024-08-30 01:41:40|323.06|321.06|323.02|321.02|323.06|321.06|323.01|321.01|10
1724982110000|2024-08-30 01:41:50|323.03|321.03|322.98|320.98|323.03|321.03|322.97|320.97|13
1724982120000|2024-08-30 01:42:00|322.97|320.97|323.08|321.08|323.09|321.09|322.95|320.95|23
1724982130000|2024-08-30 01:42:10|323.09|321.09|323.04|321.04|323.09|321.09|323.02|321.02|15
1724982140000|2024-08-30 01:42:20|323.02|321.02|322.94|320.94|323.03|321.03|322.94|320.94|15
1724982150000|2024-08-30 01:42:30|322.92|320.92|322.91|320.91|322.93|320.93|322.88|320.88|16
1724982160000|2024-08-30 01:42:40|322.93|320.93|322.93|320.93|322.98|320.98|322.91|320.91|17
1724982170000|2024-08-30 01:42:50|322.94|320.94|323.05|321.05|323.05|321.05|322.93|320.93|19
1724982180000|2024-08-30 01:43:00|323.03|321.03|323.03|321.03|323.05|321.05|323.01|321.01|11
1724982190000|2024-08-30 01:43:10|323.02|321.02|322.96|320.96|323.06|321.06|322.95|320.95|13
1724982200000|2024-08-30 01:43:20|322.94|320.94|322.98|320.98|322.99|320.99|322.93|320.93|17
1724982210000|2024-08-30 01:43:30|322.99|320.99|323.01|321.01|323.03|321.03|322.98|320.98|6
1724982220000|2024-08-30 01:43:40|323|321|322.81|320.81|323.01|321.01|322.81|320.81|22
1724982230000|2024-08-30 01:43:50|322.82|320.82|322.84|320.84|322.85|320.85|322.78|320.78|16
1724982240000|2024-08-30 01:44:00|322.82|320.82|322.73|320.73|322.83|320.83|322.73|320.73|15
1724982250000|2024-08-30 01:44:10|322.74|320.74|322.78|320.78|322.79|320.79|322.74|320.74|11
1724982260000|2024-08-30 01:44:20|322.76|320.76|322.81|320.81|322.85|320.85|322.76|320.76|14
1724982270000|2024-08-30 01:44:30|322.79|320.79|322.61|320.61|322.79|320.79|322.61|320.61|18
1724982280000|2024-08-30 01:44:40|322.6|320.6|322.68|320.68|322.7|320.7|322.6|320.6|12
1724982290000|2024-08-30 01:44:50|322.69|320.69|322.7|320.7|322.7|320.7|322.68|320.68|7
1724982300000|2024-08-30 01:45:00|322.69|320.69|322.64|320.64|322.73|320.73|322.63|320.63|16
1724982310000|2024-08-30 01:45:10|322.65|320.65|322.56|320.56|322.65|320.65|322.48|320.48|19
1724982320000|2024-08-30 01:45:20|322.55|320.55|322.52|320.52|322.56|320.56|322.51|320.51|14
1724982330000|2024-08-30 01:45:30|322.55|320.55|322.68|320.68|322.68|320.68|322.54|320.54|19
1724982340000|2024-08-30 01:45:40|322.69|320.69|322.82|320.82|322.83|320.83|322.69|320.69|20
1724982350000|2024-08-30 01:45:50|322.83|320.83|322.84|320.84|322.88|320.88|322.82|320.82|8
1724982360000|2024-08-30 01:46:00|322.85|320.85|322.87|320.87|322.88|320.88|322.82|320.82|19
1724982370000|2024-08-30 01:46:10|322.88|320.88|322.97|320.97|322.99|320.99|322.87|320.87|22
1724982380000|2024-08-30 01:46:20|322.98|320.98|323.03|321.03|323.16|321.16|322.98|320.98|20
1724982390000|2024-08-30 01:46:30|323.07|321.07|323.1|321.1|323.12|321.12|323.02|321.02|22
1724982400000|2024-08-30 01:46:40|323.11|321.11|323.01|321.01|323.18|321.18|323.01|321.01|22
1724982410000|2024-08-30 01:46:50|323.03|321.03|323.15|321.15|323.15|321.15|323.02|321.02|19
1724982420000|2024-08-30 01:47:00|323.16|321.16|323.2|321.2|323.2|321.2|323.09|321.09|14
1724982430000|2024-08-30 01:47:10|323.22|321.22|323.31|321.31|323.33|321.33|323.2|321.2|20
1724982440000|2024-08-30 01:47:20|323.32|321.32|323.4|321.4|323.41|321.41|323.25|321.25|24
1724982450000|2024-08-30 01:47:30|323.41|321.41|323.33|321.33|323.44|321.44|323.32|321.32|21
1724982460000|2024-08-30 01:47:40|323.34|321.34|323.35|321.35|323.37|321.37|323.34|321.34|17
1724982470000|2024-08-30 01:47:50|323.33|321.33|323.31|321.31|323.33|321.33|323.29|321.29|8
1724982480000|2024-08-30 01:48:00|323.3|321.3|323.31|321.31|323.32|321.32|323.3|321.3|16
1724982490000|2024-08-30 01:48:10|323.32|321.32|323.32|321.32|323.37|321.37|323.29|321.29|17
1724982500000|2024-08-30 01:48:20|323.31|321.31|323.25|321.25|323.31|321.31|323.18|321.18|19
1724982510000|2024-08-30 01:48:30|323.24|321.24|323.29|321.29|323.3|321.3|323.22|321.22|20
1724982520000|2024-08-30 01:48:40|323.28|321.28|323.22|321.22|323.29|321.29|323.19|321.19|18
1724982530000|2024-08-30 01:48:50|323.2|321.2|323.13|321.13|323.2|321.2|323.13|321.13|22
1724982540000|2024-08-30 01:49:00|323.14|321.14|323.14|321.14|323.21|321.21|323.14|321.14|21
1724982550000|2024-08-30 01:49:10|323.15|321.15|323.2|321.2|323.21|321.21|323.14|321.14|17
1724982560000|2024-08-30 01:49:20|323.17|321.17|323.13|321.13|323.17|321.17|323.13|321.13|23
1724982570000|2024-08-30 01:49:30|323.11|321.11|323.09|321.09|323.11|321.11|323.02|321.02|11
1724982580000|2024-08-30 01:49:40|323.08|321.08|323.27|321.27|323.27|321.27|323.07|321.07|17
1724982590000|2024-08-30 01:49:50|323.26|321.26|323.29|321.29|323.31|321.31|323.26|321.26|11
1724982600000|2024-08-30 01:50:00|323.3|321.3|323.31|321.31|323.32|321.32|323.27|321.27|22
1724982610000|2024-08-30 01:50:10|323.32|321.32|323.35|321.35|323.39|321.39|323.29|321.29|19
1724982620000|2024-08-30 01:50:20|323.36|321.36|323.39|321.39|323.39|321.39|323.36|321.36|13
1724982630000|2024-08-30 01:50:30|323.4|321.4|323.49|321.49|323.49|321.49|323.4|321.4|13
1724982640000|2024-08-30 01:50:40|323.48|321.48|323.46|321.46|323.48|321.48|323.4|321.4|19
1724982650000|2024-08-30 01:50:50|323.44|321.44|323.38|321.38|323.45|321.45|323.38|321.38|21
1724982660000|2024-08-30 01:51:00|323.37|321.37|323.46|321.46|323.48|321.48|323.36|321.36|21
1724982670000|2024-08-30 01:51:10|323.49|321.49|323.49|321.49|323.5|321.5|323.46|321.46|16
1724982680000|2024-08-30 01:51:20|323.5|321.5|323.53|321.53|323.53|321.53|323.48|321.48|14
1724982690000|2024-08-30 01:51:30|323.52|321.52|323.67|321.67|323.7|321.7|323.46|321.46|24
1724982700000|2024-08-30 01:51:40|323.69|321.69|323.87|321.87|323.87|321.87|323.69|321.69|18
1724982710000|2024-08-30 01:51:50|323.86|321.86|323.87|321.87|323.87|321.87|323.84|321.84|18
1724982720000|2024-08-30 01:52:00|323.86|321.86|323.84|321.84|323.88|321.88|323.83|321.83|22
1724982730000|2024-08-30 01:52:10|323.85|321.85|323.7|321.7|323.85|321.85|323.66|321.66|23
1724982740000|2024-08-30 01:52:20|323.71|321.71|323.77|321.77|323.77|321.77|323.66|321.66|22
1724982750000|2024-08-30 01:52:30|323.76|321.76|323.76|321.76|323.77|321.77|323.73|321.73|12
1724982760000|2024-08-30 01:52:40|323.77|321.77|323.74|321.74|323.77|321.77|323.72|321.72|9
1724982770000|2024-08-30 01:52:50|323.75|321.75|323.82|321.82|323.84|321.84|323.73|321.73|24
1724982780000|2024-08-30 01:53:00|323.79|321.79|323.69|321.69|323.83|321.83|323.68|321.68|20
1724982790000|2024-08-30 01:53:10|323.67|321.67|323.67|321.67|323.68|321.68|323.67|321.67|9
1724982800000|2024-08-30 01:53:20|323.68|321.68|323.68|321.68|323.68|321.68|323.65|321.65|8
1724982810000|2024-08-30 01:53:30|323.67|321.67|323.61|321.61|323.67|321.67|323.61|321.61|13
1724982820000|2024-08-30 01:53:40|323.62|321.62|323.61|321.61|323.62|321.62|323.6|321.6|17
1724982830000|2024-08-30 01:53:50|323.6|321.6|323.52|321.52|323.6|321.6|323.52|321.52|3
1724982840000|2024-08-30 01:54:00|323.51|321.51|323.6|321.6|323.6|321.6|323.49|321.49|13
1724982850000|2024-08-30 01:54:10|323.61|321.61|323.61|321.61|323.7|321.7|323.6|321.6|19
1724982860000|2024-08-30 01:54:20|323.62|321.62|323.66|321.66|323.66|321.66|323.59|321.59|18
1724982870000|2024-08-30 01:54:30|323.68|321.68|323.73|321.73|323.73|321.73|323.68|321.68|16
1724982880000|2024-08-30 01:54:40|323.72|321.72|323.71|321.71|323.73|321.73|323.7|321.7|9
1724982890000|2024-08-30 01:54:50|323.7|321.7|323.72|321.72|323.72|321.72|323.7|321.7|5
1724982900000|2024-08-30 01:55:00|323.73|321.73|323.65|321.65|323.73|321.73|323.65|321.65|12
1724982910000|2024-08-30 01:55:10|323.63|321.63|323.55|321.55|323.63|321.63|323.55|321.55|15
1724982920000|2024-08-30 01:55:20|323.56|321.56|323.47|321.47|323.56|321.56|323.47|321.47|10
1724982930000|2024-08-30 01:55:30|323.45|321.45|323.45|321.45|323.45|321.45|323.44|321.44|5
1724982940000|2024-08-30 01:55:40|323.46|321.46|323.5|321.5|323.53|321.53|323.45|321.45|14
1724982950000|2024-08-30 01:55:50|323.49|321.49|323.5|321.5|323.56|321.56|323.49|321.49|12
1724982960000|2024-08-30 01:56:00|323.51|321.51|323.5|321.5|323.51|321.51|323.49|321.49|6
1724982970000|2024-08-30 01:56:10|323.48|321.48|323.46|321.46|323.48|321.48|323.39|321.39|11
1724982980000|2024-08-30 01:56:20|323.44|321.44|323.48|321.48|323.5|321.5|323.43|321.43|11
1724982990000|2024-08-30 01:56:30|323.5|321.5|323.46|321.46|323.5|321.5|323.46|321.46|8
1724983000000|2024-08-30 01:56:40|323.49|321.49|323.48|321.48|323.49|321.49|323.47|321.47|4
1724983010000|2024-08-30 01:56:50|323.47|321.47|323.41|321.41|323.48|321.48|323.4|321.4|7
1724983020000|2024-08-30 01:57:00|323.4|321.4|323.31|321.31|323.4|321.4|323.31|321.31|12
1724983030000|2024-08-30 01:57:10|323.33|321.33|323.35|321.35|323.36|321.36|323.33|321.33|6
1724983040000|2024-08-30 01:57:20|323.36|321.36|323.35|321.35|323.36|321.36|323.35|321.35|6
1724983050000|2024-08-30 01:57:30|323.34|321.34|323.22|321.22|323.35|321.35|323.22|321.22|13
1724983060000|2024-08-30 01:57:40|323.21|321.21|323.24|321.24|323.25|321.25|323.17|321.17|18
1724983070000|2024-08-30 01:57:50|323.23|321.23|323.16|321.16|323.23|321.23|323.14|321.14|4
1724983080000|2024-08-30 01:58:00|323.15|321.15|323.08|321.08|323.15|321.15|323.05|321.05|12
1724983090000|2024-08-30 01:58:10|323.07|321.07|323.1|321.1|323.13|321.13|323.07|321.07|5
1724983100000|2024-08-30 01:58:20|323.11|321.11|323.16|321.16|323.16|321.16|323.09|321.09|8
1724983110000|2024-08-30 01:58:30|323.17|321.17|323.3|321.3|323.3|321.3|323.17|321.17|13
1724983120000|2024-08-30 01:58:40|323.29|321.29|323.29|321.29|323.3|321.3|323.27|321.27|13
1724983130000|2024-08-30 01:58:50|323.35|321.35|323.26|321.26|323.36|321.36|323.26|321.26|12
1724983140000|2024-08-30 01:59:00|323.27|321.27|323.25|321.25|323.27|321.27|323.22|321.22|17
1724983150000|2024-08-30 01:59:10|323.23|321.23|323.17|321.17|323.23|321.23|323.17|321.17|16
1724983160000|2024-08-30 01:59:20|323.18|321.18|323.19|321.19|323.2|321.2|323.18|321.18|14
1724983170000|2024-08-30 01:59:30|323.18|321.18|323.17|321.17|323.2|321.2|323.16|321.16|11
1724983180000|2024-08-30 01:59:40|323.15|321.15|323.16|321.16|323.18|321.18|323.12|321.12|11
1724983190000|2024-08-30 01:59:50|323.17|321.17|323.19|321.19|323.19|321.19|323.17|321.17|11
1724983200000|2024-08-30 02:00:00|323.18|321.18|323.26|321.26|323.27|321.27|323.18|321.18|16
1724983210000|2024-08-30 02:00:10|323.24|321.24|323.1|321.1|323.24|321.24|323.1|321.1|22
1724983220000|2024-08-30 02:00:20|323.09|321.09|322.99|320.99|323.1|321.1|322.96|320.96|20
1724983230000|2024-08-30 02:00:30|322.97|320.97|322.92|320.92|322.97|320.97|322.87|320.87|16
1724983240000|2024-08-30 02:00:40|322.9|320.9|322.96|320.96|322.99|320.99|322.9|320.9|18
1724983250000|2024-08-30 02:00:50|322.95|320.95|322.91|320.91|322.96|320.96|322.88|320.88|13
1724983260000|2024-08-30 02:01:00|322.92|320.92|322.91|320.91|322.92|320.92|322.8|320.8|13
1724983270000|2024-08-30 02:01:10|322.92|320.92|322.93|320.93|323|321|322.92|320.92|19
1724983280000|2024-08-30 02:01:20|322.94|320.94|322.83|320.83|322.94|320.94|322.82|320.82|12
1724983290000|2024-08-30 02:01:30|322.84|320.84|322.74|320.74|322.85|320.85|322.69|320.69|18
1724983300000|2024-08-30 02:01:40|322.75|320.75|322.86|320.86|322.87|320.87|322.74|320.74|11
1724983310000|2024-08-30 02:01:50|322.88|320.88|322.97|320.97|322.99|320.99|322.86|320.86|14
1724983320000|2024-08-30 02:02:00|322.98|320.98|323.07|321.07|323.08|321.08|322.98|320.98|12
1724983330000|2024-08-30 02:02:10|323.08|321.08|323.08|321.08|323.14|321.14|323.06|321.06|18
1724983340000|2024-08-30 02:02:20|323.06|321.06|323.09|321.09|323.15|321.15|323.05|321.05|24
1724983350000|2024-08-30 02:02:30|323.1|321.1|323.03|321.03|323.13|321.13|323.03|321.03|18
1724983360000|2024-08-30 02:02:40|323.04|321.04|323.01|321.01|323.04|321.04|323.01|321.01|7
1724983370000|2024-08-30 02:02:50|323.03|321.03|323.11|321.11|323.11|321.11|323.02|321.02|7
1724983380000|2024-08-30 02:03:00|323.1|321.1|323.13|321.13|323.14|321.14|323.1|321.1|13
1724983390000|2024-08-30 02:03:10|323.14|321.14|323.13|321.13|323.14|321.14|323.11|321.11|17
1724983400000|2024-08-30 02:03:20|323.07|321.07|323.11|321.11|323.11|321.11|323.05|321.05|10
1724983410000|2024-08-30 02:03:30|323.1|321.1|323.08|321.08|323.1|321.1|323.06|321.06|18
1724983420000|2024-08-30 02:03:40|323.07|321.07|323.04|321.04|323.07|321.07|323.02|321.02|16
1724983430000|2024-08-30 02:03:50|323.05|321.05|323.18|321.18|323.18|321.18|323.05|321.05|14
1724983440000|2024-08-30 02:04:00|323.17|321.17|323.31|321.31|323.32|321.32|323.15|321.15|19
1724983450000|2024-08-30 02:04:10|323.32|321.32|323.38|321.38|323.39|321.39|323.31|321.31|16
1724983460000|2024-08-30 02:04:20|323.39|321.39|323.54|321.54|323.56|321.56|323.38|321.38|18
1724983470000|2024-08-30 02:04:30|323.55|321.55|323.59|321.59|323.59|321.59|323.53|321.53|17
1724983480000|2024-08-30 02:04:40|323.57|321.57|323.57|321.57|323.58|321.58|323.55|321.55|13
1724983490000|2024-08-30 02:04:50|323.56|321.56|323.56|321.56|323.57|321.57|323.53|321.53|11
1724983500000|2024-08-30 02:05:00|323.55|321.55|323.64|321.64|323.66|321.66|323.52|321.52|22
1724983510000|2024-08-30 02:05:10|323.63|321.63|323.58|321.58|323.64|321.64|323.55|321.55|17
1724983520000|2024-08-30 02:05:20|323.57|321.57|323.58|321.58|323.58|321.58|323.57|321.57|2
1724983530000|2024-08-30 02:05:30|323.59|321.59|323.49|321.49|323.59|321.59|323.49|321.49|7
1724983540000|2024-08-30 02:05:40|323.46|321.46|323.39|321.39|323.46|321.46|323.38|321.38|6
1724983550000|2024-08-30 02:05:50|323.4|321.4|323.42|321.42|323.42|321.42|323.38|321.38|7
1724983560000|2024-08-30 02:06:00|323.39|321.39|323.48|321.48|323.5|321.5|323.39|321.39|20
1724983570000|2024-08-30 02:06:10|323.49|321.49|323.48|321.48|323.51|321.51|323.47|321.47|7
1724983580000|2024-08-30 02:06:20|323.49|321.49|323.59|321.59|323.6|321.6|323.49|321.49|7
1724983590000|2024-08-30 02:06:30|323.61|321.61|323.82|321.82|323.82|321.82|323.61|321.61|17
1724983600000|2024-08-30 02:06:40|323.81|321.81|323.8|321.8|323.81|321.81|323.72|321.72|15
1724983610000|2024-08-30 02:06:50|323.81|321.81|323.65|321.65|323.81|321.81|323.65|321.65|14
1724983620000|2024-08-30 02:07:00|323.64|321.64|323.54|321.54|323.64|321.64|323.5|321.5|13
1724983630000|2024-08-30 02:07:10|323.53|321.53|323.5|321.5|323.54|321.54|323.5|321.5|10
1724983640000|2024-08-30 02:07:20|323.52|321.52|323.52|321.52|323.55|321.55|323.52|321.52|8
1724983650000|2024-08-30 02:07:30|323.49|321.49|323.39|321.39|323.49|321.49|323.38|321.38|7
1724983660000|2024-08-30 02:07:40|323.41|321.41|323.26|321.26|323.44|321.44|323.26|321.26|19
1724983670000|2024-08-30 02:07:50|323.27|321.27|323.28|321.28|323.29|321.29|323.25|321.25|9
1724983680000|2024-08-30 02:08:00|323.33|321.33|323.36|321.36|323.36|321.36|323.33|321.33|2
1724983690000|2024-08-30 02:08:10|323.37|321.37|323.4|321.4|323.47|321.47|323.37|321.37|15
1724983700000|2024-08-30 02:08:20|323.41|321.41|323.44|321.44|323.44|321.44|323.41|321.41|9
1724983710000|2024-08-30 02:08:30|323.45|321.45|323.42|321.42|323.49|321.49|323.42|321.42|13
1724983720000|2024-08-30 02:08:40|323.43|321.43|323.45|321.45|323.51|321.51|323.42|321.42|19
1724983730000|2024-08-30 02:08:50|323.44|321.44|323.46|321.46|323.46|321.46|323.43|321.43|10
1724983740000|2024-08-30 02:09:00|323.47|321.47|323.54|321.54|323.61|321.61|323.47|321.47|19
1724983750000|2024-08-30 02:09:10|323.5|321.5|323.46|321.46|323.51|321.51|323.46|321.46|13
1724983760000|2024-08-30 02:09:20|323.48|321.48|323.43|321.43|323.48|321.48|323.41|321.41|10
1724983770000|2024-08-30 02:09:30|323.44|321.44|323.48|321.48|323.48|321.48|323.4|321.4|17
1724983780000|2024-08-30 02:09:40|323.45|321.45|323.4|321.4|323.48|321.48|323.4|321.4|14
1724983790000|2024-08-30 02:09:50|323.42|321.42|323.41|321.41|323.43|321.43|323.4|321.4|11
1724983800000|2024-08-30 02:10:00|323.42|321.42|323.39|321.39|323.42|321.42|323.39|321.39|13
1724983810000|2024-08-30 02:10:10|323.4|321.4|323.46|321.46|323.46|321.46|323.4|321.4|11
1724983820000|2024-08-30 02:10:20|323.47|321.47|323.5|321.5|323.59|321.59|323.47|321.47|13
1724983830000|2024-08-30 02:10:30|323.49|321.49|323.29|321.29|323.49|321.49|323.27|321.27|16
1724983840000|2024-08-30 02:10:40|323.3|321.3|323.17|321.17|323.3|321.3|323.16|321.16|8
1724983850000|2024-08-30 02:10:50|323.2|321.2|323.12|321.12|323.2|321.2|323.1|321.1|15
1724983860000|2024-08-30 02:11:00|323.11|321.11|323.1|321.1|323.16|321.16|323.08|321.08|21
1724983870000|2024-08-30 02:11:10|323.12|321.12|323.25|321.25|323.25|321.25|323.12|321.12|12
1724983880000|2024-08-30 02:11:20|323.24|321.24|323.3|321.3|323.3|321.3|323.24|321.24|12
1724983890000|2024-08-30 02:11:30|323.31|321.31|323.35|321.35|323.35|321.35|323.3|321.3|14
1724983900000|2024-08-30 02:11:40|323.34|321.34|323.28|321.28|323.37|321.37|323.28|321.28|17
1724983910000|2024-08-30 02:11:50|323.23|321.23|323.17|321.17|323.23|321.23|323.16|321.16|23
1724983920000|2024-08-30 02:12:00|323.16|321.16|323.12|321.12|323.18|321.18|323.1|321.1|19
1724983930000|2024-08-30 02:12:10|323.11|321.11|323.16|321.16|323.16|321.16|323.11|321.11|14
1724983940000|2024-08-30 02:12:20|323.15|321.15|323.14|321.14|323.17|321.17|323.14|321.14|13
1724983950000|2024-08-30 02:12:30|323.15|321.15|323.14|321.14|323.16|321.16|323.12|321.12|8
1724983960000|2024-08-30 02:12:40|323.16|321.16|323.2|321.2|323.2|321.2|323.15|321.15|17
1724983970000|2024-08-30 02:12:50|323.19|321.19|323.18|321.18|323.19|321.19|323.18|321.18|2
1724983980000|2024-08-30 02:13:00|323.17|321.17|323.04|321.04|323.17|321.17|323.04|321.04|14
1724983990000|2024-08-30 02:13:10|323.03|321.03|322.98|320.98|323.03|321.03|322.96|320.96|10
1724984000000|2024-08-30 02:13:20|323|321|323.02|321.02|323.02|321.02|322.94|320.94|10
1724984010000|2024-08-30 02:13:30|323.04|321.04|323.02|321.02|323.06|321.06|323.02|321.02|22
1724984020000|2024-08-30 02:13:40|323.03|321.03|323.04|321.04|323.06|321.06|323.02|321.02|13
1724984030000|2024-08-30 02:13:50|323.08|321.08|323.1|321.1|323.11|321.11|323.08|321.08|5
1724984040000|2024-08-30 02:14:00|323.12|321.12|323.17|321.17|323.18|321.18|323.12|321.12|12
1724984050000|2024-08-30 02:14:10|323.22|321.22|323.21|321.21|323.22|321.22|323.19|321.19|5
1724984060000|2024-08-30 02:14:20|323.22|321.22|323.26|321.26|323.3|321.3|323.22|321.22|12
1724984070000|2024-08-30 02:14:30|323.27|321.27|323.25|321.25|323.28|321.28|323.24|321.24|5
1724984080000|2024-08-30 02:14:40|323.26|321.26|323.25|321.25|323.27|321.27|323.25|321.25|14
1724984090000|2024-08-30 02:14:50|323.26|321.26|323.38|321.38|323.42|321.42|323.26|321.26|14
1724984100000|2024-08-30 02:15:00|323.4|321.4|323.4|321.4|323.43|321.43|323.34|321.34|15
1724984110000|2024-08-30 02:15:10|323.39|321.39|323.45|321.45|323.45|321.45|323.39|321.39|15
1724984120000|2024-08-30 02:15:20|323.48|321.48|323.49|321.49|323.53|321.53|323.47|321.47|15
1724984130000|2024-08-30 02:15:30|323.46|321.46|323.38|321.38|323.46|321.46|323.36|321.36|12
1724984140000|2024-08-30 02:15:40|323.4|321.4|323.33|321.33|323.43|321.43|323.31|321.31|16
1724984150000|2024-08-30 02:15:50|323.32|321.32|323.3|321.3|323.32|321.32|323.3|321.3|6
1724984160000|2024-08-30 02:16:00|323.31|321.31|323.12|321.12|323.31|321.31|323.11|321.11|16
1724984170000|2024-08-30 02:16:10|323.11|321.11|323.04|321.04|323.15|321.15|323.03|321.03|18
1724984180000|2024-08-30 02:16:20|323.05|321.05|323.07|321.07|323.07|321.07|322.92|320.92|16
1724984190000|2024-08-30 02:16:30|323.05|321.05|323.21|321.21|323.21|321.21|323.05|321.05|21
1724984200000|2024-08-30 02:16:40|323.22|321.22|323.33|321.33|323.34|321.34|323.21|321.21|22
1724984210000|2024-08-30 02:16:50|323.32|321.32|323.29|321.29|323.32|321.32|323.28|321.28|5
1724984220000|2024-08-30 02:17:00|323.31|321.31|323.28|321.28|323.32|321.32|323.28|321.28|12
1724984230000|2024-08-30 02:17:10|323.24|321.24|323.2|321.2|323.24|321.24|323.2|321.2|5
1724984240000|2024-08-30 02:17:20|323.21|321.21|323.04|321.04|323.22|321.22|323.04|321.04|22
1724984250000|2024-08-30 02:17:30|323.05|321.05|323.06|321.06|323.1|321.1|323|321|21
1724984260000|2024-08-30 02:17:40|323.07|321.07|323.09|321.09|323.09|321.09|323.06|321.06|16
1724984270000|2024-08-30 02:17:50|323.11|321.11|323.11|321.11|323.11|321.11|323.1|321.1|3
1724984280000|2024-08-30 02:18:00|323.16|321.16|323.05|321.05|323.19|321.19|323.05|321.05|23
1724984290000|2024-08-30 02:18:10|323.06|321.06|322.96|320.96|323.06|321.06|322.95|320.95|16
1724984300000|2024-08-30 02:18:20|322.95|320.95|323.07|321.07|323.08|321.08|322.95|320.95|19
1724984310000|2024-08-30 02:18:30|323.11|321.11|323.12|321.12|323.14|321.14|323.09|321.09|12
1724984320000|2024-08-30 02:18:40|323.11|321.11|323.11|321.11|323.11|321.11|323.07|321.07|19
1724984330000|2024-08-30 02:18:50|323.1|321.1|323.08|321.08|323.13|321.13|323.03|321.03|20
1724984340000|2024-08-30 02:19:00|323.07|321.07|323.03|321.03|323.07|321.07|323.03|321.03|11
1724984350000|2024-08-30 02:19:10|323.04|321.04|322.9|320.9|323.08|321.08|322.89|320.89|22
1724984360000|2024-08-30 02:19:20|322.89|320.89|322.88|320.88|322.9|320.9|322.87|320.87|6
1724984370000|2024-08-30 02:19:30|322.89|320.89|322.98|320.98|322.98|320.98|322.89|320.89|13
1724984380000|2024-08-30 02:19:40|323.05|321.05|323.11|321.11|323.11|321.11|323.03|321.03|16
1724984390000|2024-08-30 02:19:50|323.1|321.1|323.07|321.07|323.11|321.11|323.06|321.06|13
1724984400000|2024-08-30 02:20:00|323.08|321.08|323.06|321.06|323.11|321.11|322.99|320.99|17
1724984410000|2024-08-30 02:20:10|323.05|321.05|322.93|320.93|323.05|321.05|322.9|320.9|20
1724984420000|2024-08-30 02:20:20|322.94|320.94|322.85|320.85|322.94|320.94|322.82|320.82|23
1724984430000|2024-08-30 02:20:30|322.84|320.84|322.9|320.9|322.9|320.9|322.82|320.82|20
1724984440000|2024-08-30 02:20:40|322.92|320.92|322.83|320.83|322.92|320.92|322.8|320.8|12
1724984450000|2024-08-30 02:20:50|322.82|320.82|322.81|320.81|322.87|320.87|322.8|320.8|20
1724984460000|2024-08-30 02:21:00|322.8|320.8|322.63|320.63|322.8|320.8|322.62|320.62|20
1724984470000|2024-08-30 02:21:10|322.64|320.64|322.51|320.51|322.64|320.64|322.51|320.51|14
1724984480000|2024-08-30 02:21:20|322.52|320.52|322.5|320.5|322.57|320.57|322.49|320.49|17
1724984490000|2024-08-30 02:21:30|322.49|320.49|322.48|320.48|322.56|320.56|322.42|320.42|23
1724984500000|2024-08-30 02:21:40|322.47|320.47|322.43|320.43|322.48|320.48|322.42|320.42|12
1724984510000|2024-08-30 02:21:50|322.44|320.44|322.52|320.52|322.52|320.52|322.33|320.33|22
1724984520000|2024-08-30 02:22:00|322.49|320.49|322.44|320.44|322.49|320.49|322.4|320.4|24
1724984530000|2024-08-30 02:22:10|322.45|320.45|322.36|320.36|322.45|320.45|322.29|320.29|25
1724984540000|2024-08-30 02:22:20|322.4|320.4|322.15|320.15|322.41|320.41|322.14|320.14|23
1724984550000|2024-08-30 02:22:30|322.13|320.13|322.33|320.33|322.33|320.33|322.13|320.13|23
1724984560000|2024-08-30 02:22:40|322.35|320.35|322.32|320.32|322.4|320.4|322.32|320.32|24
1724984570000|2024-08-30 02:22:50|322.34|320.34|322.37|320.37|322.37|320.37|322.29|320.29|14
1724984580000|2024-08-30 02:23:00|322.43|320.43|322.27|320.27|322.43|320.43|322.24|320.24|16
1724984590000|2024-08-30 02:23:10|322.25|320.25|322.33|320.33|322.34|320.34|322.25|320.25|18
1724984600000|2024-08-30 02:23:20|322.32|320.32|322.45|320.45|322.5|320.5|322.27|320.27|27
1724984610000|2024-08-30 02:23:30|322.47|320.47|322.51|320.51|322.51|320.51|322.43|320.43|22
1724984620000|2024-08-30 02:23:40|322.52|320.52|322.56|320.56|322.56|320.56|322.46|320.46|15
1724984630000|2024-08-30 02:23:50|322.6|320.6|322.6|320.6|322.61|320.61|322.58|320.58|6
1724984640000|2024-08-30 02:24:00|322.61|320.61|322.63|320.63|322.63|320.63|322.6|320.6|14
1724984650000|2024-08-30 02:24:10|322.64|320.64|322.72|320.72|322.74|320.74|322.64|320.64|16
1724984660000|2024-08-30 02:24:20|322.73|320.73|322.75|320.75|322.84|320.84|322.72|320.72|23
1724984670000|2024-08-30 02:24:30|322.76|320.76|322.75|320.75|322.78|320.78|322.7|320.7|20
1724984680000|2024-08-30 02:24:40|322.76|320.76|322.81|320.81|322.84|320.84|322.76|320.76|11
1724984690000|2024-08-30 02:24:50|322.82|320.82|322.82|320.82|322.82|320.82|322.82|320.82|1
1724984700000|2024-08-30 02:25:00|322.8|320.8|322.86|320.86|322.86|320.86|322.78|320.78|15
1724984710000|2024-08-30 02:25:10|322.85|320.85|322.99|320.99|322.99|320.99|322.85|320.85|18
1724984720000|2024-08-30 02:25:20|323|321|322.92|320.92|323.01|321.01|322.92|320.92|21
1724984730000|2024-08-30 02:25:30|322.91|320.91|322.85|320.85|322.94|320.94|322.85|320.85|19
1724984740000|2024-08-30 02:25:40|322.86|320.86|322.87|320.87|322.88|320.88|322.86|320.86|18
1724984750000|2024-08-30 02:25:50|322.86|320.86|322.85|320.85|322.89|320.89|322.85|320.85|17
1724984760000|2024-08-30 02:26:00|322.82|320.82|322.93|320.93|322.93|320.93|322.82|320.82|23
1724984770000|2024-08-30 02:26:10|322.96|320.96|322.97|320.97|322.98|320.98|322.95|320.95|11
1724984780000|2024-08-30 02:26:20|322.96|320.96|322.96|320.96|322.98|320.98|322.93|320.93|16
1724984790000|2024-08-30 02:26:30|322.95|320.95|322.88|320.88|322.95|320.95|322.84|320.84|14
1724984800000|2024-08-30 02:26:40|322.89|320.89|322.95|320.95|322.97|320.97|322.89|320.89|12
1724984810000|2024-08-30 02:26:50|322.96|320.96|323.1|321.1|323.12|321.12|322.96|320.96|13
1724984820000|2024-08-30 02:27:00|323.11|321.11|323.05|321.05|323.11|321.11|323.03|321.03|19
1724984830000|2024-08-30 02:27:10|323.06|321.06|323.1|321.1|323.11|321.11|323.05|321.05|13
1724984840000|2024-08-30 02:27:20|323.11|321.11|323.09|321.09|323.16|321.16|323.09|321.09|15
1724984850000|2024-08-30 02:27:30|323.08|321.08|323.04|321.04|323.08|321.08|323.04|321.04|6
1724984860000|2024-08-30 02:27:40|323.02|321.02|322.94|320.94|323.02|321.02|322.88|320.88|19
1724984870000|2024-08-30 02:27:50|322.95|320.95|322.96|320.96|322.99|320.99|322.93|320.93|23
1724984880000|2024-08-30 02:28:00|322.97|320.97|323.1|321.1|323.1|321.1|322.97|320.97|23
1724984890000|2024-08-30 02:28:10|323.13|321.13|323.15|321.15|323.16|321.16|323.12|321.12|21
1724984900000|2024-08-30 02:28:20|323.16|321.16|323.29|321.29|323.3|321.3|323.14|321.14|22
1724984910000|2024-08-30 02:28:30|323.27|321.27|323.27|321.27|323.28|321.28|323.26|321.26|16
1724984920000|2024-08-30 02:28:40|323.25|321.25|323.37|321.37|323.37|321.37|323.25|321.25|14
1724984930000|2024-08-30 02:28:50|323.34|321.34|323.45|321.45|323.52|321.52|323.34|321.34|26
1724984940000|2024-08-30 02:29:00|323.44|321.44|323.46|321.46|323.46|321.46|323.41|321.41|15
1724984950000|2024-08-30 02:29:10|323.45|321.45|323.6|321.6|323.63|321.63|323.45|321.45|21
1724984960000|2024-08-30 02:29:20|323.61|321.61|323.57|321.57|323.61|321.61|323.56|321.56|11
1724984970000|2024-08-30 02:29:30|323.56|321.56|323.64|321.64|323.68|321.68|323.56|321.56|12
1724984980000|2024-08-30 02:29:40|323.65|321.65|323.65|321.65|323.68|321.68|323.65|321.65|11
1724984990000|2024-08-30 02:29:50|323.64|321.64|323.64|321.64|323.64|321.64|323.64|321.64|1
1724985000000|2024-08-30 02:30:00|323.62|321.62|323.6|321.6|323.67|321.67|323.59|321.59|20
1724985010000|2024-08-30 02:30:10|323.59|321.59|323.59|321.59|323.64|321.64|323.51|321.51|21
1724985020000|2024-08-30 02:30:20|323.58|321.58|323.56|321.56|323.59|321.59|323.52|321.52|21
1724985030000|2024-08-30 02:30:30|323.54|321.54|323.46|321.46|323.54|321.54|323.45|321.45|15
1724985040000|2024-08-30 02:30:40|323.48|321.48|323.34|321.34|323.48|321.48|323.34|321.34|14
1724985050000|2024-08-30 02:30:50|323.35|321.35|323.42|321.42|323.44|321.44|323.34|321.34|13
1724985060000|2024-08-30 02:31:00|323.43|321.43|323.37|321.37|323.43|321.43|323.3|321.3|24
1724985070000|2024-08-30 02:31:10|323.38|321.38|323.35|321.35|323.39|321.39|323.35|321.35|17
1724985080000|2024-08-30 02:31:20|323.36|321.36|323.41|321.41|323.46|321.46|323.36|321.36|16
1724985090000|2024-08-30 02:31:30|323.45|321.45|323.36|321.36|323.45|321.45|323.34|321.34|10
1724985100000|2024-08-30 02:31:40|323.35|321.35|323.39|321.39|323.39|321.39|323.31|321.31|17
1724985110000|2024-08-30 02:31:50|323.37|321.37|323.37|321.37|323.4|321.4|323.36|321.36|14
1724985120000|2024-08-30 02:32:00|323.38|321.38|323.26|321.26|323.38|321.38|323.26|321.26|17
1724985130000|2024-08-30 02:32:10|323.24|321.24|323.15|321.15|323.24|321.24|323.13|321.13|10
1724985140000|2024-08-30 02:32:20|323.16|321.16|323.32|321.32|323.32|321.32|323.15|321.15|16
1724985150000|2024-08-30 02:32:30|323.33|321.33|323.34|321.34|323.38|321.38|323.32|321.32|20
1724985160000|2024-08-30 02:32:40|323.35|321.35|323.25|321.25|323.37|321.37|323.24|321.24|18
1724985170000|2024-08-30 02:32:50|323.26|321.26|323.37|321.37|323.37|321.37|323.25|321.25|17
1724985180000|2024-08-30 02:33:00|323.38|321.38|323.61|321.61|323.63|321.63|323.38|321.38|22
1724985190000|2024-08-30 02:33:10|323.6|321.6|323.66|321.66|323.68|321.68|323.59|321.59|21
1724985200000|2024-08-30 02:33:20|323.67|321.67|323.59|321.59|323.68|321.68|323.59|321.59|18
1724985210000|2024-08-30 02:33:30|323.58|321.58|323.61|321.61|323.61|321.61|323.53|321.53|12
1724985220000|2024-08-30 02:33:40|323.63|321.63|323.64|321.64|323.67|321.67|323.62|321.62|10
1724985230000|2024-08-30 02:33:50|323.63|321.63|323.56|321.56|323.65|321.65|323.56|321.56|19
1724985240000|2024-08-30 02:34:00|323.49|321.49|323.35|321.35|323.49|321.49|323.35|321.35|15
1724985250000|2024-08-30 02:34:10|323.34|321.34|323.4|321.4|323.4|321.4|323.34|321.34|11
1724985260000|2024-08-30 02:34:20|323.41|321.41|323.42|321.42|323.46|321.46|323.41|321.41|18
1724985270000|2024-08-30 02:34:30|323.43|321.43|323.45|321.45|323.46|321.46|323.42|321.42|21
1724985280000|2024-08-30 02:34:40|323.44|321.44|323.46|321.46|323.49|321.49|323.43|321.43|18
1724985290000|2024-08-30 02:34:50|323.47|321.47|323.38|321.38|323.47|321.47|323.38|321.38|14
1724985300000|2024-08-30 02:35:00|323.39|321.39|323.43|321.43|323.48|321.48|323.39|321.39|20
1724985310000|2024-08-30 02:35:10|323.39|321.39|323.31|321.31|323.41|321.41|323.27|321.27|14
1724985320000|2024-08-30 02:35:20|323.34|321.34|323.41|321.41|323.42|321.42|323.34|321.34|11
1724985330000|2024-08-30 02:35:30|323.42|321.42|323.48|321.48|323.48|321.48|323.38|321.38|14
1724985340000|2024-08-30 02:35:40|323.47|321.47|323.45|321.45|323.49|321.49|323.42|321.42|19
1724985350000|2024-08-30 02:35:50|323.46|321.46|323.54|321.54|323.54|321.54|323.44|321.44|17
1724985360000|2024-08-30 02:36:00|323.55|321.55|323.59|321.59|323.59|321.59|323.55|321.55|12
1724985370000|2024-08-30 02:36:10|323.56|321.56|323.48|321.48|323.56|321.56|323.47|321.47|6
1724985380000|2024-08-30 02:36:20|323.46|321.46|323.48|321.48|323.48|321.48|323.46|321.46|4
1724985390000|2024-08-30 02:36:30|323.49|321.49|323.42|321.42|323.49|321.49|323.4|321.4|9
1724985400000|2024-08-30 02:36:40|323.41|321.41|323.35|321.35|323.41|321.41|323.34|321.34|11
1724985410000|2024-08-30 02:36:50|323.34|321.34|323.34|321.34|323.35|321.35|323.34|321.34|15
1724985420000|2024-08-30 02:37:00|323.35|321.35|323.28|321.28|323.35|321.35|323.27|321.27|13
1724985430000|2024-08-30 02:37:10|323.34|321.34|323.35|321.35|323.35|321.35|323.32|321.32|14
1724985440000|2024-08-30 02:37:20|323.37|321.37|323.34|321.34|323.39|321.39|323.31|321.31|13
1724985450000|2024-08-30 02:37:30|323.32|321.32|323.33|321.33|323.35|321.35|323.3|321.3|24
1724985460000|2024-08-30 02:37:40|323.34|321.34|323.27|321.27|323.37|321.37|323.27|321.27|12
1724985470000|2024-08-30 02:37:50|323.26|321.26|323.34|321.34|323.34|321.34|323.26|321.26|13
1724985480000|2024-08-30 02:38:00|323.32|321.32|323.33|321.33|323.36|321.36|323.29|321.29|17
1724985490000|2024-08-30 02:38:10|323.32|321.32|323.24|321.24|323.32|321.32|323.24|321.24|5
1724985500000|2024-08-30 02:38:20|323.26|321.26|323.33|321.33|323.35|321.35|323.26|321.26|10
1724985510000|2024-08-30 02:38:30|323.35|321.35|323.33|321.33|323.36|321.36|323.33|321.33|18
1724985520000|2024-08-30 02:38:40|323.34|321.34|323.36|321.36|323.36|321.36|323.33|321.33|11
1724985530000|2024-08-30 02:38:50|323.38|321.38|323.38|321.38|323.39|321.39|323.36|321.36|16
1724985540000|2024-08-30 02:39:00|323.37|321.37|323.15|321.15|323.37|321.37|323.15|321.15|14
1724985550000|2024-08-30 02:39:10|323.17|321.17|323.15|321.15|323.17|321.17|323.11|321.11|8
1724985560000|2024-08-30 02:39:20|323.16|321.16|323.05|321.05|323.16|321.16|323.05|321.05|13
1724985570000|2024-08-30 02:39:30|323.09|321.09|323.17|321.17|323.18|321.18|323.08|321.08|14
1724985580000|2024-08-30 02:39:40|323.18|321.18|323.12|321.12|323.19|321.19|323.12|321.12|20
1724985590000|2024-08-30 02:39:50|323.11|321.11|323.06|321.06|323.11|321.11|323.06|321.06|10
1724985600000|2024-08-30 02:40:00|323.07|321.07|323.03|321.03|323.07|321.07|323.02|321.02|7
1724985610000|2024-08-30 02:40:10|323.02|321.02|322.9|320.9|323.04|321.04|322.9|320.9|9
1724985620000|2024-08-30 02:40:20|322.89|320.89|322.87|320.87|322.95|320.95|322.84|320.84|25
1724985630000|2024-08-30 02:40:30|322.85|320.85|322.95|320.95|322.95|320.95|322.83|320.83|18
1724985640000|2024-08-30 02:40:40|322.94|320.94|322.95|320.95|322.95|320.95|322.92|320.92|13
1724985650000|2024-08-30 02:40:50|322.93|320.93|322.94|320.94|323|321|322.93|320.93|11
1724985660000|2024-08-30 02:41:00|322.92|320.92|323.06|321.06|323.06|321.06|322.92|320.92|15
1724985670000|2024-08-30 02:41:10|323.05|321.05|322.91|320.91|323.05|321.05|322.91|320.91|17
1724985680000|2024-08-30 02:41:20|322.92|320.92|322.97|320.97|322.98|320.98|322.87|320.87|13
1724985690000|2024-08-30 02:41:30|322.98|320.98|323.04|321.04|323.05|321.05|322.91|320.91|16
1724985700000|2024-08-30 02:41:40|323.03|321.03|323|321|323.05|321.05|322.98|320.98|9
1724985710000|2024-08-30 02:41:50|323.01|321.01|322.84|320.84|323.01|321.01|322.84|320.84|15
1724985720000|2024-08-30 02:42:00|322.82|320.82|322.81|320.81|322.84|320.84|322.81|320.81|11
1724985730000|2024-08-30 02:42:10|322.82|320.82|322.77|320.77|322.82|320.82|322.74|320.74|12
1724985740000|2024-08-30 02:42:20|322.78|320.78|322.66|320.66|322.82|320.82|322.61|320.61|18
1724985750000|2024-08-30 02:42:30|322.63|320.63|322.64|320.64|322.67|320.67|322.61|320.61|23
1724985760000|2024-08-30 02:42:40|322.65|320.65|322.6|320.6|322.65|320.65|322.59|320.59|18
1724985770000|2024-08-30 02:42:50|322.62|320.62|322.7|320.7|322.7|320.7|322.6|320.6|19
1724985780000|2024-08-30 02:43:00|322.72|320.72|322.75|320.75|322.76|320.76|322.72|320.72|15
1724985790000|2024-08-30 02:43:10|322.76|320.76|322.55|320.55|322.76|320.76|322.55|320.55|17
1724985800000|2024-08-30 02:43:20|322.56|320.56|322.58|320.58|322.62|320.62|322.56|320.56|14
1724985810000|2024-08-30 02:43:30|322.57|320.57|322.5|320.5|322.58|320.58|322.48|320.48|16
1724985820000|2024-08-30 02:43:40|322.48|320.48|322.58|320.58|322.59|320.59|322.48|320.48|18
1724985830000|2024-08-30 02:43:50|322.57|320.57|322.58|320.58|322.59|320.59|322.55|320.55|14
1724985840000|2024-08-30 02:44:00|322.57|320.57|322.55|320.55|322.58|320.58|322.49|320.49|19
1724985850000|2024-08-30 02:44:10|322.57|320.57|322.52|320.52|322.57|320.57|322.52|320.52|16
1724985860000|2024-08-30 02:44:20|322.51|320.51|322.52|320.52|322.53|320.53|322.49|320.49|9
1724985870000|2024-08-30 02:44:30|322.51|320.51|322.55|320.55|322.55|320.55|322.51|320.51|10
1724985880000|2024-08-30 02:44:40|322.56|320.56|322.61|320.61|322.61|320.61|322.56|320.56|8
1724985890000|2024-08-30 02:44:50|322.6|320.6|322.6|320.6|322.62|320.62|322.59|320.59|10
1724985900000|2024-08-30 02:45:00|322.59|320.59|322.48|320.48|322.6|320.6|322.48|320.48|13
1724985910000|2024-08-30 02:45:10|322.49|320.49|322.46|320.46|322.49|320.49|322.44|320.44|14
1724985920000|2024-08-30 02:45:20|322.45|320.45|322.46|320.46|322.47|320.47|322.43|320.43|18
1724985930000|2024-08-30 02:45:30|322.45|320.45|322.42|320.42|322.46|320.46|322.42|320.42|13
1724985940000|2024-08-30 02:45:40|322.39|320.39|322.37|320.37|322.4|320.4|322.37|320.37|14
1724985950000|2024-08-30 02:45:50|322.38|320.38|322.38|320.38|322.38|320.38|322.31|320.31|15
1724985960000|2024-08-30 02:46:00|322.37|320.37|322.38|320.38|322.39|320.39|322.35|320.35|18
1724985970000|2024-08-30 02:46:10|322.4|320.4|322.49|320.49|322.49|320.49|322.39|320.39|26
1724985980000|2024-08-30 02:46:20|322.54|320.54|322.62|320.62|322.62|320.62|322.53|320.53|18
1724985990000|2024-08-30 02:46:30|322.61|320.61|322.64|320.64|322.69|320.69|322.61|320.61|14
1724986000000|2024-08-30 02:46:40|322.65|320.65|322.69|320.69|322.7|320.7|322.65|320.65|19
1724986010000|2024-08-30 02:46:50|322.68|320.68|322.69|320.69|322.71|320.71|322.67|320.67|10
1724986020000|2024-08-30 02:47:00|322.75|320.75|322.82|320.82|322.87|320.87|322.75|320.75|16
1724986030000|2024-08-30 02:47:10|322.8|320.8|322.7|320.7|322.8|320.8|322.7|320.7|17
1724986040000|2024-08-30 02:47:20|322.66|320.66|322.67|320.67|322.75|320.75|322.65|320.65|19
1724986050000|2024-08-30 02:47:30|322.68|320.68|322.69|320.69|322.7|320.7|322.63|320.63|11
1724986060000|2024-08-30 02:47:40|322.67|320.67|322.65|320.65|322.69|320.69|322.65|320.65|13
1724986070000|2024-08-30 02:47:50|322.66|320.66|322.71|320.71|322.71|320.71|322.64|320.64|16
1724986080000|2024-08-30 02:48:00|322.72|320.72|322.63|320.63|322.72|320.72|322.61|320.61|17
1724986090000|2024-08-30 02:48:10|322.62|320.62|322.54|320.54|322.62|320.62|322.5|320.5|16
1724986100000|2024-08-30 02:48:20|322.53|320.53|322.57|320.57|322.57|320.57|322.53|320.53|15
1724986110000|2024-08-30 02:48:30|322.59|320.59|322.49|320.49|322.59|320.59|322.49|320.49|11
1724986120000|2024-08-30 02:48:40|322.48|320.48|322.56|320.56|322.56|320.56|322.47|320.47|11
1724986130000|2024-08-30 02:48:50|322.57|320.57|322.64|320.64|322.69|320.69|322.56|320.56|22
1724986140000|2024-08-30 02:49:00|322.63|320.63|322.81|320.81|322.81|320.81|322.62|320.62|21
1724986150000|2024-08-30 02:49:10|322.8|320.8|322.79|320.79|322.8|320.8|322.77|320.77|13
1724986160000|2024-08-30 02:49:20|322.78|320.78|322.77|320.77|322.83|320.83|322.77|320.77|16
1724986170000|2024-08-30 02:49:30|322.78|320.78|322.78|320.78|322.81|320.81|322.78|320.78|11
1724986180000|2024-08-30 02:49:40|322.79|320.79|322.78|320.78|322.81|320.81|322.76|320.76|16
1724986190000|2024-08-30 02:49:50|322.79|320.79|322.83|320.83|322.83|320.83|322.77|320.77|13
1724986200000|2024-08-30 02:50:00|322.87|320.87|322.66|320.66|322.89|320.89|322.65|320.65|20
1724986210000|2024-08-30 02:50:10|322.63|320.63|322.76|320.76|322.78|320.78|322.62|320.62|14
1724986220000|2024-08-30 02:50:20|322.77|320.77|322.77|320.77|322.79|320.79|322.72|320.72|18
1724986230000|2024-08-30 02:50:30|322.75|320.75|322.81|320.81|322.82|320.82|322.74|320.74|14
1724986240000|2024-08-30 02:50:40|322.82|320.82|322.85|320.85|322.86|320.86|322.82|320.82|6
1724986250000|2024-08-30 02:50:50|322.86|320.86|322.94|320.94|322.97|320.97|322.86|320.86|13
1724986260000|2024-08-30 02:51:00|322.97|320.97|322.89|320.89|323|321|322.89|320.89|22
1724986270000|2024-08-30 02:51:10|322.88|320.88|322.91|320.91|322.91|320.91|322.87|320.87|14
1724986280000|2024-08-30 02:51:20|322.9|320.9|322.93|320.93|322.96|320.96|322.89|320.89|21
1724986290000|2024-08-30 02:51:30|322.92|320.92|322.89|320.89|322.96|320.96|322.89|320.89|17
1724986300000|2024-08-30 02:51:40|322.88|320.88|322.92|320.92|322.93|320.93|322.88|320.88|12
1724986310000|2024-08-30 02:51:50|322.87|320.87|322.87|320.87|322.88|320.88|322.83|320.83|7
1724986320000|2024-08-30 02:52:00|322.88|320.88|322.76|320.76|322.9|320.9|322.71|320.71|15
1724986330000|2024-08-30 02:52:10|322.75|320.75|322.72|320.72|322.75|320.75|322.71|320.71|15
1724986340000|2024-08-30 02:52:20|322.73|320.73|322.68|320.68|322.73|320.73|322.63|320.63|15
1724986350000|2024-08-30 02:52:30|322.69|320.69|322.7|320.7|322.77|320.77|322.69|320.69|17
1724986360000|2024-08-30 02:52:40|322.69|320.69|322.71|320.71|322.71|320.71|322.69|320.69|5
1724986370000|2024-08-30 02:52:50|322.68|320.68|322.76|320.76|322.76|320.76|322.63|320.63|17
1724986380000|2024-08-30 02:53:00|322.75|320.75|322.65|320.65|322.75|320.75|322.65|320.65|16
1724986390000|2024-08-30 02:53:10|322.67|320.67|322.81|320.81|322.81|320.81|322.66|320.66|14
1724986400000|2024-08-30 02:53:20|322.8|320.8|322.81|320.81|322.81|320.81|322.79|320.79|11
1724986410000|2024-08-30 02:53:30|322.8|320.8|322.81|320.81|322.81|320.81|322.76|320.76|13
1724986420000|2024-08-30 02:53:40|322.82|320.82|322.92|320.92|322.92|320.92|322.81|320.81|10
1724986430000|2024-08-30 02:53:50|322.95|320.95|322.95|320.95|322.99|320.99|322.94|320.94|10
1724986440000|2024-08-30 02:54:00|322.94|320.94|322.89|320.89|322.94|320.94|322.89|320.89|10
1724986450000|2024-08-30 02:54:10|322.9|320.9|322.98|320.98|322.99|320.99|322.9|320.9|13
1724986460000|2024-08-30 02:54:20|323.01|321.01|323|321|323.02|321.02|322.95|320.95|17
1724986470000|2024-08-30 02:54:30|322.99|320.99|323.03|321.03|323.03|321.03|322.99|320.99|9
1724986480000|2024-08-30 02:54:40|323.05|321.05|323.07|321.07|323.07|321.07|323.03|321.03|15
1724986490000|2024-08-30 02:54:50|323.08|321.08|323.14|321.14|323.15|321.15|323.08|321.08|17
1724986500000|2024-08-30 02:55:00|323.16|321.16|323.2|321.2|323.21|321.21|323.13|321.13|16
1724986510000|2024-08-30 02:55:10|323.21|321.21|323.14|321.14|323.22|321.22|323.14|321.14|13
1724986520000|2024-08-30 02:55:20|323.15|321.15|323.18|321.18|323.19|321.19|323.12|321.12|15
1724986530000|2024-08-30 02:55:30|323.17|321.17|323.23|321.23|323.24|321.24|323.15|321.15|12
1724986540000|2024-08-30 02:55:40|323.24|321.24|323.29|321.29|323.34|321.34|323.23|321.23|14
1724986550000|2024-08-30 02:55:50|323.26|321.26|323.29|321.29|323.31|321.31|323.26|321.26|17
1724986560000|2024-08-30 02:56:00|323.28|321.28|323.27|321.27|323.36|321.36|323.25|321.25|19
1724986570000|2024-08-30 02:56:10|323.25|321.25|323.35|321.35|323.35|321.35|323.24|321.24|15
1724986580000|2024-08-30 02:56:20|323.34|321.34|323.31|321.31|323.35|321.35|323.31|321.31|17
1724986590000|2024-08-30 02:56:30|323.3|321.3|323.31|321.31|323.32|321.32|323.24|321.24|10
1724986600000|2024-08-30 02:56:40|323.29|321.29|323.22|321.22|323.29|321.29|323.22|321.22|9
1724986610000|2024-08-30 02:56:50|323.21|321.21|323.15|321.15|323.21|321.21|323.14|321.14|11
1724986620000|2024-08-30 02:57:00|323.16|321.16|323.2|321.2|323.21|321.21|323.14|321.14|10
1724986630000|2024-08-30 02:57:10|323.21|321.21|323.19|321.19|323.24|321.24|323.19|321.19|8
1724986640000|2024-08-30 02:57:20|323.2|321.2|323.24|321.24|323.25|321.25|323.2|321.2|18
1724986650000|2024-08-30 02:57:30|323.25|321.25|323.25|321.25|323.25|321.25|323.24|321.24|9
1724986660000|2024-08-30 02:57:40|323.24|321.24|323.27|321.27|323.27|321.27|323.24|321.24|10
1724986670000|2024-08-30 02:57:50|323.25|321.25|323.2|321.2|323.26|321.26|323.2|321.2|13
1724986680000|2024-08-30 02:58:00|323.19|321.19|323.36|321.36|323.37|321.37|323.19|321.19|11
1724986690000|2024-08-30 02:58:10|323.37|321.37|323.4|321.4|323.41|321.41|323.37|321.37|11
1724986700000|2024-08-30 02:58:20|323.41|321.41|323.39|321.39|323.42|321.42|323.39|321.39|8
1724986710000|2024-08-30 02:58:30|323.38|321.38|323.34|321.34|323.38|321.38|323.34|321.34|15
1724986720000|2024-08-30 02:58:40|323.35|321.35|323.36|321.36|323.41|321.41|323.34|321.34|15
1724986730000|2024-08-30 02:58:50|323.35|321.35|323.32|321.32|323.35|321.35|323.32|321.32|4
1724986740000|2024-08-30 02:59:00|323.33|321.33|323.33|321.33|323.33|321.33|323.32|321.32|3
1724986750000|2024-08-30 02:59:10|323.3|321.3|323.27|321.27|323.3|321.3|323.25|321.25|14
1724986760000|2024-08-30 02:59:20|323.29|321.29|323.39|321.39|323.4|321.4|323.29|321.29|14
1724986770000|2024-08-30 02:59:30|323.38|321.38|323.39|321.39|323.39|321.39|323.38|321.38|4
1724986780000|2024-08-30 02:59:40|323.37|321.37|323.29|321.29|323.37|321.37|323.28|321.28|11
1724986790000|2024-08-30 02:59:50|323.27|321.27|323.29|321.29|323.29|321.29|323.27|321.27|9
1724986800000|2024-08-30 03:00:00|323.3|321.3|323.19|321.19|323.31|321.31|323.19|321.19|26
1724986810000|2024-08-30 03:00:10|323.18|321.18|323.19|321.19|323.2|321.2|323.12|321.12|16
1724986820000|2024-08-30 03:00:20|323.18|321.18|323.1|321.1|323.18|321.18|323.1|321.1|18
1724986830000|2024-08-30 03:00:30|323.11|321.11|323.07|321.07|323.11|321.11|323.05|321.05|8
1724986840000|2024-08-30 03:00:40|323.04|321.04|322.97|320.97|323.04|321.04|322.93|320.93|15
1724986850000|2024-08-30 03:00:50|322.98|320.98|323.05|321.05|323.06|321.06|322.97|320.97|19
1724986860000|2024-08-30 03:01:00|323.12|321.12|323.23|321.23|323.24|321.24|323.12|321.12|17
1724986870000|2024-08-30 03:01:10|323.22|321.22|323.14|321.14|323.22|321.22|323.13|321.13|27
1724986880000|2024-08-30 03:01:20|323.12|321.12|322.97|320.97|323.12|321.12|322.96|320.96|18
1724986890000|2024-08-30 03:01:30|322.98|320.98|323.05|321.05|323.05|321.05|322.97|320.97|16
1724986900000|2024-08-30 03:01:40|323.1|321.1|323.06|321.06|323.1|321.1|323.02|321.02|15
1724986910000|2024-08-30 03:01:50|323.07|321.07|322.81|320.81|323.09|321.09|322.76|320.76|25
1724986920000|2024-08-30 03:02:00|322.82|320.82|322.86|320.86|322.9|320.9|322.82|320.82|24
1724986930000|2024-08-30 03:02:10|322.85|320.85|322.71|320.71|322.85|320.85|322.69|320.69|26
1724986940000|2024-08-30 03:02:20|322.69|320.69|322.69|320.69|322.69|320.69|322.63|320.63|14
1724986950000|2024-08-30 03:02:30|322.66|320.66|322.64|320.64|322.68|320.68|322.64|320.64|17
1724986960000|2024-08-30 03:02:40|322.65|320.65|322.59|320.59|322.65|320.65|322.58|320.58|9
1724986970000|2024-08-30 03:02:50|322.62|320.62|322.63|320.63|322.66|320.66|322.61|320.61|9
1724986980000|2024-08-30 03:03:00|322.64|320.64|322.62|320.62|322.69|320.69|322.58|320.58|15
1724986990000|2024-08-30 03:03:10|322.6|320.6|322.6|320.6|322.62|320.62|322.58|320.58|8
1724987000000|2024-08-30 03:03:20|322.62|320.62|322.59|320.59|322.63|320.63|322.57|320.57|14
1724987010000|2024-08-30 03:03:30|322.58|320.58|322.46|320.46|322.58|320.58|322.44|320.44|16
1724987020000|2024-08-30 03:03:40|322.49|320.49|322.49|320.49|322.51|320.51|322.46|320.46|14
1724987030000|2024-08-30 03:03:50|322.5|320.5|322.47|320.47|322.53|320.53|322.45|320.45|17
1724987040000|2024-08-30 03:04:00|322.48|320.48|322.36|320.36|322.52|320.52|322.36|320.36|18
1724987050000|2024-08-30 03:04:10|322.37|320.37|322.37|320.37|322.4|320.4|322.32|320.32|22
1724987060000|2024-08-30 03:04:20|322.38|320.38|322.26|320.26|322.38|320.38|322.26|320.26|21
1724987070000|2024-08-30 03:04:30|322.27|320.27|322.43|320.43|322.44|320.44|322.26|320.26|18
1724987080000|2024-08-30 03:04:40|322.44|320.44|322.49|320.49|322.5|320.5|322.43|320.43|14
1724987090000|2024-08-30 03:04:50|322.5|320.5|322.54|320.54|322.55|320.55|322.47|320.47|21
1724987100000|2024-08-30 03:05:00|322.53|320.53|322.43|320.43|322.54|320.54|322.42|320.42|19
1724987110000|2024-08-30 03:05:10|322.42|320.42|322.41|320.41|322.44|320.44|322.4|320.4|6
1724987120000|2024-08-30 03:05:20|322.4|320.4|322.28|320.28|322.4|320.4|322.28|320.28|18
1724987130000|2024-08-30 03:05:30|322.29|320.29|322.29|320.29|322.31|320.31|322.29|320.29|7
1724987140000|2024-08-30 03:05:40|322.3|320.3|322.19|320.19|322.3|320.3|322.17|320.17|20
1724987150000|2024-08-30 03:05:50|322.18|320.18|322.23|320.23|322.25|320.25|322.18|320.18|18
1724987160000|2024-08-30 03:06:00|322.24|320.24|322.22|320.22|322.25|320.25|322.2|320.2|18
1724987170000|2024-08-30 03:06:10|322.15|320.15|322.15|320.15|322.15|320.15|322.05|320.05|19
1724987180000|2024-08-30 03:06:20|322.14|320.14|322.32|320.32|322.32|320.32|322.14|320.14|23
1724987190000|2024-08-30 03:06:30|322.37|320.37|322.41|320.41|322.45|320.45|322.37|320.37|14
1724987200000|2024-08-30 03:06:40|322.42|320.42|322.3|320.3|322.42|320.42|322.29|320.29|20
1724987210000|2024-08-30 03:06:50|322.29|320.29|322.29|320.29|322.32|320.32|322.28|320.28|24
1724987220000|2024-08-30 03:07:00|322.31|320.31|322.2|320.2|322.32|320.32|322.18|320.18|12
1724987230000|2024-08-30 03:07:10|322.19|320.19|322.27|320.27|322.32|320.32|322.18|320.18|25
1724987240000|2024-08-30 03:07:20|322.25|320.25|322.32|320.32|322.33|320.33|322.25|320.25|19
1724987250000|2024-08-30 03:07:30|322.33|320.33|322.27|320.27|322.35|320.35|322.22|320.22|19
1724987260000|2024-08-30 03:07:40|322.26|320.26|322.25|320.25|322.27|320.27|322.2|320.2|17
1724987270000|2024-08-30 03:07:50|322.26|320.26|322.3|320.3|322.32|320.32|322.23|320.23|18
1724987280000|2024-08-30 03:08:00|322.32|320.32|322.39|320.39|322.43|320.43|322.3|320.3|18
1724987290000|2024-08-30 03:08:10|322.4|320.4|322.45|320.45|322.47|320.47|322.38|320.38|16
1724987300000|2024-08-30 03:08:20|322.43|320.43|322.48|320.48|322.48|320.48|322.43|320.43|19
1724987310000|2024-08-30 03:08:30|322.47|320.47|322.45|320.45|322.5|320.5|322.44|320.44|21
1724987320000|2024-08-30 03:08:40|322.46|320.46|322.39|320.39|322.55|320.55|322.38|320.38|20
1724987330000|2024-08-30 03:08:50|322.4|320.4|322.4|320.4|322.44|320.44|322.4|320.4|14
1724987340000|2024-08-30 03:09:00|322.37|320.37|322.39|320.39|322.42|320.42|322.37|320.37|16
1724987350000|2024-08-30 03:09:10|322.4|320.4|322.51|320.51|322.51|320.51|322.4|320.4|21
1724987360000|2024-08-30 03:09:20|322.53|320.53|322.62|320.62|322.63|320.63|322.52|320.52|15
1724987370000|2024-08-30 03:09:30|322.63|320.63|322.4|320.4|322.63|320.63|322.4|320.4|12
1724987380000|2024-08-30 03:09:40|322.41|320.41|322.35|320.35|322.42|320.42|322.35|320.35|10
1724987390000|2024-08-30 03:09:50|322.32|320.32|322.34|320.34|322.34|320.34|322.32|320.32|6
1724987400000|2024-08-30 03:10:00|322.35|320.35|322.34|320.34|322.39|320.39|322.34|320.34|16
1724987410000|2024-08-30 03:10:10|322.35|320.35|322.31|320.31|322.38|320.38|322.29|320.29|21
1724987420000|2024-08-30 03:10:20|322.32|320.32|322.31|320.31|322.37|320.37|322.3|320.3|17
1724987430000|2024-08-30 03:10:30|322.32|320.32|322.34|320.34|322.35|320.35|322.3|320.3|19
1724987440000|2024-08-30 03:10:40|322.35|320.35|322.35|320.35|322.36|320.36|322.33|320.33|13
1724987450000|2024-08-30 03:10:50|322.34|320.34|322.07|320.07|322.35|320.35|322.07|320.07|21
1724987460000|2024-08-30 03:11:00|322.09|320.09|322.01|320.01|322.12|320.12|322.01|320.01|17
1724987470000|2024-08-30 03:11:10|321.97|319.97|321.91|319.91|322|320|321.91|319.91|25
1724987480000|2024-08-30 03:11:20|321.9|319.9|321.94|319.94|321.95|319.95|321.9|319.9|15
1724987490000|2024-08-30 03:11:30|321.93|319.93|321.79|319.79|321.93|319.93|321.79|319.79|17
1724987500000|2024-08-30 03:11:40|321.75|319.75|321.71|319.71|321.79|319.79|321.7|319.7|24
1724987510000|2024-08-30 03:11:50|321.65|319.65|321.64|319.64|321.65|319.65|321.56|319.56|21
1724987520000|2024-08-30 03:12:00|321.67|319.67|322|320|322|320|321.67|319.67|15
1724987530000|2024-08-30 03:12:10|321.99|319.99|322.01|320.01|322.07|320.07|321.99|319.99|22
1724987540000|2024-08-30 03:12:20|322|320|322.11|320.11|322.11|320.11|322|320|19
1724987550000|2024-08-30 03:12:30|322.1|320.1|322.01|320.01|322.11|320.11|321.99|319.99|25
1724987560000|2024-08-30 03:12:40|322.02|320.02|321.8|319.8|322.05|320.05|321.78|319.78|21
1724987570000|2024-08-30 03:12:50|321.81|319.81|321.83|319.83|321.91|319.91|321.81|319.81|20
1724987580000|2024-08-30 03:13:00|321.85|319.85|321.64|319.64|321.86|319.86|321.63|319.63|19
1724987590000|2024-08-30 03:13:10|321.66|319.66|321.98|319.98|321.98|319.98|321.65|319.65|23
1724987600000|2024-08-30 03:13:20|321.99|319.99|322.1|320.1|322.11|320.11|321.99|319.99|16
1724987610000|2024-08-30 03:13:30|322.09|320.09|322.12|320.12|322.15|320.15|322.09|320.09|19
1724987620000|2024-08-30 03:13:40|322.15|320.15|322.24|320.24|322.25|320.25|322.12|320.12|18
1724987630000|2024-08-30 03:13:50|322.25|320.25|322.25|320.25|322.27|320.27|322.22|320.22|20
1724987640000|2024-08-30 03:14:00|322.24|320.24|322.17|320.17|322.25|320.25|322.14|320.14|16
1724987650000|2024-08-30 03:14:10|322.2|320.2|322.2|320.2|322.22|320.22|322.15|320.15|17
1724987660000|2024-08-30 03:14:20|322.19|320.19|322.11|320.11|322.19|320.19|322.1|320.1|21
1724987670000|2024-08-30 03:14:30|322.12|320.12|322.12|320.12|322.15|320.15|322.1|320.1|10
1724987680000|2024-08-30 03:14:40|322.11|320.11|322.11|320.11|322.13|320.13|322.09|320.09|10
1724987690000|2024-08-30 03:14:50|322.14|320.14|322.12|320.12|322.16|320.16|322.1|320.1|21
1724987700000|2024-08-30 03:15:00|322.13|320.13|322.35|320.35|322.37|320.37|322.13|320.13|23
1724987710000|2024-08-30 03:15:10|322.36|320.36|322.19|320.19|322.36|320.36|322.15|320.15|22
1724987720000|2024-08-30 03:15:20|322.18|320.18|322.35|320.35|322.36|320.36|322.17|320.17|28
1724987730000|2024-08-30 03:15:30|322.34|320.34|322.48|320.48|322.49|320.49|322.34|320.34|16
1724987740000|2024-08-30 03:15:40|322.49|320.49|322.58|320.58|322.58|320.58|322.47|320.47|23
1724987750000|2024-08-30 03:15:50|322.57|320.57|322.58|320.58|322.58|320.58|322.51|320.51|16
1724987760000|2024-08-30 03:16:00|322.6|320.6|322.44|320.44|322.67|320.67|322.43|320.43|21
1724987770000|2024-08-30 03:16:10|322.42|320.42|322.46|320.46|322.47|320.47|322.38|320.38|20
1724987780000|2024-08-30 03:16:20|322.45|320.45|322.65|320.65|322.65|320.65|322.41|320.41|25
1724987790000|2024-08-30 03:16:30|322.66|320.66|322.75|320.75|322.77|320.77|322.66|320.66|18
1724987800000|2024-08-30 03:16:40|322.74|320.74|322.68|320.68|322.75|320.75|322.64|320.64|16
1724987810000|2024-08-30 03:16:50|322.67|320.67|322.75|320.75|322.76|320.76|322.6|320.6|24
1724987820000|2024-08-30 03:17:00|322.78|320.78|322.89|320.89|322.9|320.9|322.77|320.77|23
1724987830000|2024-08-30 03:17:10|322.84|320.84|322.75|320.75|322.86|320.86|322.75|320.75|21
1724987840000|2024-08-30 03:17:20|322.77|320.77|322.8|320.8|322.8|320.8|322.73|320.73|19
1724987850000|2024-08-30 03:17:30|322.81|320.81|322.78|320.78|322.81|320.81|322.76|320.76|12
1724987860000|2024-08-30 03:17:40|322.79|320.79|322.87|320.87|322.88|320.88|322.79|320.79|12
1724987870000|2024-08-30 03:17:50|322.86|320.86|322.77|320.77|322.86|320.86|322.75|320.75|15
1724987880000|2024-08-30 03:18:00|322.76|320.76|322.63|320.63|322.76|320.76|322.58|320.58|21
1724987890000|2024-08-30 03:18:10|322.65|320.65|322.65|320.65|322.66|320.66|322.6|320.6|13
1724987900000|2024-08-30 03:18:20|322.66|320.66|322.63|320.63|322.7|320.7|322.59|320.59|23
1724987910000|2024-08-30 03:18:30|322.65|320.65|322.52|320.52|322.65|320.65|322.52|320.52|15
1724987920000|2024-08-30 03:18:40|322.53|320.53|322.56|320.56|322.6|320.6|322.53|320.53|10
1724987930000|2024-08-30 03:18:50|322.55|320.55|322.58|320.58|322.61|320.61|322.52|320.52|17
1724987940000|2024-08-30 03:19:00|322.57|320.57|322.58|320.58|322.61|320.61|322.54|320.54|25
1724987950000|2024-08-30 03:19:10|322.56|320.56|322.5|320.5|322.56|320.56|322.49|320.49|14
1724987960000|2024-08-30 03:19:20|322.45|320.45|322.56|320.56|322.56|320.56|322.45|320.45|16
1724987970000|2024-08-30 03:19:30|322.55|320.55|322.48|320.48|322.59|320.59|322.48|320.48|13
1724987980000|2024-08-30 03:19:40|322.47|320.47|322.44|320.44|322.48|320.48|322.44|320.44|12
1724987990000|2024-08-30 03:19:50|322.46|320.46|322.49|320.49|322.49|320.49|322.44|320.44|9
1724988000000|2024-08-30 03:20:00|322.48|320.48|322.62|320.62|322.64|320.64|322.48|320.48|20
1724988010000|2024-08-30 03:20:10|322.63|320.63|322.59|320.59|322.63|320.63|322.58|320.58|9
1724988020000|2024-08-30 03:20:20|322.58|320.58|322.49|320.49|322.58|320.58|322.46|320.46|6
1724988030000|2024-08-30 03:20:30|322.53|320.53|322.64|320.64|322.66|320.66|322.53|320.53|15
1724988040000|2024-08-30 03:20:40|322.65|320.65|322.73|320.73|322.73|320.73|322.63|320.63|16
1724988050000|2024-08-30 03:20:50|322.72|320.72|322.78|320.78|322.78|320.78|322.72|320.72|10
1724988060000|2024-08-30 03:21:00|322.79|320.79|322.95|320.95|322.96|320.96|322.79|320.79|21
1724988070000|2024-08-30 03:21:10|322.96|320.96|322.91|320.91|323.01|321.01|322.91|320.91|16
1724988080000|2024-08-30 03:21:20|322.92|320.92|322.88|320.88|323.02|321.02|322.87|320.87|23
1724988090000|2024-08-30 03:21:30|322.89|320.89|322.84|320.84|322.94|320.94|322.84|320.84|20
1724988100000|2024-08-30 03:21:40|322.83|320.83|322.81|320.81|322.84|320.84|322.79|320.79|16
1724988110000|2024-08-30 03:21:50|322.8|320.8|322.72|320.72|322.81|320.81|322.67|320.67|24
1724988120000|2024-08-30 03:22:00|322.69|320.69|322.79|320.79|322.83|320.83|322.69|320.69|24
1724988130000|2024-08-30 03:22:10|322.8|320.8|322.7|320.7|322.8|320.8|322.68|320.68|20
1724988140000|2024-08-30 03:22:20|322.72|320.72|322.67|320.67|322.72|320.72|322.61|320.61|21
1724988150000|2024-08-30 03:22:30|322.65|320.65|322.54|320.54|322.65|320.65|322.52|320.52|22
1724988160000|2024-08-30 03:22:40|322.53|320.53|322.54|320.54|322.55|320.55|322.52|320.52|15
1724988170000|2024-08-30 03:22:50|322.53|320.53|322.54|320.54|322.54|320.54|322.51|320.51|15
1724988180000|2024-08-30 03:23:00|322.53|320.53|322.59|320.59|322.6|320.6|322.53|320.53|16
1724988190000|2024-08-30 03:23:10|322.57|320.57|322.41|320.41|322.6|320.6|322.4|320.4|16
1724988200000|2024-08-30 03:23:20|322.43|320.43|322.52|320.52|322.57|320.57|322.43|320.43|19
1724988210000|2024-08-30 03:23:30|322.51|320.51|322.45|320.45|322.54|320.54|322.45|320.45|18
1724988220000|2024-08-30 03:23:40|322.46|320.46|322.36|320.36|322.48|320.48|322.36|320.36|20
1724988230000|2024-08-30 03:23:50|322.37|320.37|322.35|320.35|322.39|320.39|322.33|320.33|27
1724988240000|2024-08-30 03:24:00|322.37|320.37|322.44|320.44|322.44|320.44|322.3|320.3|23
1724988250000|2024-08-30 03:24:10|322.42|320.42|322.4|320.4|322.42|320.42|322.38|320.38|18
1724988260000|2024-08-30 03:24:20|322.39|320.39|322.29|320.29|322.39|320.39|322.29|320.29|17
1724988270000|2024-08-30 03:24:30|322.27|320.27|322.37|320.37|322.38|320.38|322.27|320.27|16
1724988280000|2024-08-30 03:24:40|322.38|320.38|322.17|320.17|322.38|320.38|322.17|320.17|20
1724988290000|2024-08-30 03:24:50|322.14|320.14|322.18|320.18|322.2|320.2|322.12|320.12|16
1724988300000|2024-08-30 03:25:00|322.21|320.21|322.23|320.23|322.28|320.28|322.21|320.21|18
1724988310000|2024-08-30 03:25:10|322.24|320.24|322.2|320.2|322.29|320.29|322.19|320.19|17
1724988320000|2024-08-30 03:25:20|322.21|320.21|322.21|320.21|322.25|320.25|322.2|320.2|18
1724988330000|2024-08-30 03:25:30|322.23|320.23|322.29|320.29|322.29|320.29|322.22|320.22|9
1724988340000|2024-08-30 03:25:40|322.31|320.31|322.33|320.33|322.38|320.38|322.31|320.31|15
1724988350000|2024-08-30 03:25:50|322.32|320.32|322.31|320.31|322.32|320.32|322.24|320.24|15
1724988360000|2024-08-30 03:26:00|322.3|320.3|322.2|320.2|322.3|320.3|322.16|320.16|21
1724988370000|2024-08-30 03:26:10|322.22|320.22|322.13|320.13|322.22|320.22|322.13|320.13|12
1724988380000|2024-08-30 03:26:20|322.12|320.12|322.08|320.08|322.12|320.12|322.06|320.06|10
1724988390000|2024-08-30 03:26:30|322.04|320.04|322.07|320.07|322.07|320.07|321.98|319.98|16
1724988400000|2024-08-30 03:26:40|322.08|320.08|322.02|320.02|322.1|320.1|322.01|320.01|10
1724988410000|2024-08-30 03:26:50|322.04|320.04|322.19|320.19|322.19|320.19|322.04|320.04|12
1724988420000|2024-08-30 03:27:00|322.18|320.18|321.96|319.96|322.18|320.18|321.96|319.96|17
1724988430000|2024-08-30 03:27:10|321.95|319.95|321.9|319.9|321.95|319.95|321.89|319.89|12
1724988440000|2024-08-30 03:27:20|321.88|319.88|321.88|319.88|321.89|319.89|321.86|319.86|11
1724988450000|2024-08-30 03:27:30|321.87|319.87|321.86|319.86|321.88|319.88|321.8|319.8|12
1724988460000|2024-08-30 03:27:40|321.87|319.87|322.03|320.03|322.07|320.07|321.86|319.86|20
1724988470000|2024-08-30 03:27:50|322.02|320.02|321.94|319.94|322.03|320.03|321.94|319.94|15
1724988480000|2024-08-30 03:28:00|321.95|319.95|321.96|319.96|321.97|319.97|321.87|319.87|19
1724988490000|2024-08-30 03:28:10|321.97|319.97|322.04|320.04|322.04|320.04|321.94|319.94|17
1724988500000|2024-08-30 03:28:20|322.01|320.01|322.02|320.02|322.03|320.03|322.01|320.01|11
1724988510000|2024-08-30 03:28:30|322.01|320.01|321.96|319.96|322.01|320.01|321.94|319.94|13
1724988520000|2024-08-30 03:28:40|321.97|319.97|322.02|320.02|322.02|320.02|321.97|319.97|10
1724988530000|2024-08-30 03:28:50|322.01|320.01|322.01|320.01|322.04|320.04|322|320|13
1724988540000|2024-08-30 03:29:00|322.02|320.02|322.1|320.1|322.1|320.1|322.02|320.02|3
1724988550000|2024-08-30 03:29:10|322.08|320.08|322.01|320.01|322.08|320.08|322.01|320.01|12
1724988560000|2024-08-30 03:29:20|322|320|321.96|319.96|322.01|320.01|321.95|319.95|7
1724988570000|2024-08-30 03:29:30|321.95|319.95|321.95|319.95|321.97|319.97|321.94|319.94|14
1724988580000|2024-08-30 03:29:40|321.94|319.94|321.93|319.93|321.95|319.95|321.91|319.91|13
1724988590000|2024-08-30 03:29:50|321.92|319.92|321.91|319.91|321.94|319.94|321.91|319.91|5
1724988600000|2024-08-30 03:30:00|321.9|319.9|322.02|320.02|322.02|320.02|321.89|319.89|19
1724988610000|2024-08-30 03:30:10|322.01|320.01|321.88|319.88|322.01|320.01|321.86|319.86|18
1724988620000|2024-08-30 03:30:20|321.87|319.87|321.78|319.78|321.88|319.88|321.78|319.78|11
1724988630000|2024-08-30 03:30:30|321.77|319.77|321.64|319.64|321.78|319.78|321.64|319.64|16
1724988640000|2024-08-30 03:30:40|321.65|319.65|321.65|319.65|321.67|319.67|321.62|319.62|21
1724988650000|2024-08-30 03:30:50|321.66|319.66|321.75|319.75|321.78|319.78|321.65|319.65|15
1724988660000|2024-08-30 03:31:00|321.74|319.74|321.55|319.55|321.75|319.75|321.55|319.55|22
1724988670000|2024-08-30 03:31:10|321.52|319.52|321.56|319.56|321.56|319.56|321.5|319.5|16
1724988680000|2024-08-30 03:31:20|321.57|319.57|321.51|319.51|321.57|319.57|321.5|319.5|12
1724988690000|2024-08-30 03:31:30|321.52|319.52|321.54|319.54|321.58|319.58|321.51|319.51|12
1724988700000|2024-08-30 03:31:40|321.56|319.56|321.68|319.68|321.68|319.68|321.54|319.54|8
1724988710000|2024-08-30 03:31:50|321.66|319.66|321.61|319.61|321.69|319.69|321.59|319.59|22
1724988720000|2024-08-30 03:32:00|321.6|319.6|321.62|319.62|321.62|319.62|321.59|319.59|17
1724988730000|2024-08-30 03:32:10|321.63|319.63|321.46|319.46|321.63|319.63|321.46|319.46|21
1724988740000|2024-08-30 03:32:20|321.47|319.47|321.5|319.5|321.55|319.55|321.41|319.41|22
1724988750000|2024-08-30 03:32:30|321.49|319.49|321.52|319.52|321.54|319.54|321.49|319.49|16
1724988760000|2024-08-30 03:32:40|321.53|319.53|321.62|319.62|321.62|319.62|321.52|319.52|18
1724988770000|2024-08-30 03:32:50|321.63|319.63|321.7|319.7|321.74|319.74|321.63|319.63|18
1724988780000|2024-08-30 03:33:00|321.71|319.71|321.68|319.68|321.75|319.75|321.68|319.68|23
1724988790000|2024-08-30 03:33:10|321.7|319.7|321.76|319.76|321.76|319.76|321.68|319.68|16
1724988800000|2024-08-30 03:33:20|321.74|319.74|321.71|319.71|321.74|319.74|321.7|319.7|8
1724988810000|2024-08-30 03:33:30|321.72|319.72|321.76|319.76|321.76|319.76|321.71|319.71|14
1724988820000|2024-08-30 03:33:40|321.78|319.78|321.8|319.8|321.81|319.81|321.77|319.77|10
1724988830000|2024-08-30 03:33:50|321.81|319.81|321.78|319.78|321.82|319.82|321.78|319.78|6
1724988840000|2024-08-30 03:34:00|321.77|319.77|321.63|319.63|321.78|319.78|321.63|319.63|21
1724988850000|2024-08-30 03:34:10|321.64|319.64|321.64|319.64|321.65|319.65|321.63|319.63|14
1724988860000|2024-08-30 03:34:20|321.65|319.65|321.71|319.71|321.72|319.72|321.65|319.65|20
1724988870000|2024-08-30 03:34:30|321.7|319.7|321.72|319.72|321.73|319.73|321.7|319.7|8
1724988880000|2024-08-30 03:34:40|321.71|319.71|321.7|319.7|321.74|319.74|321.7|319.7|7
1724988890000|2024-08-30 03:34:50|321.71|319.71|321.61|319.61|321.71|319.71|321.59|319.59|15
1724988900000|2024-08-30 03:35:00|321.62|319.62|321.61|319.61|321.62|319.62|321.6|319.6|16
1724988910000|2024-08-30 03:35:10|321.62|319.62|321.57|319.57|321.63|319.63|321.55|319.55|18
1724988920000|2024-08-30 03:35:20|321.59|319.59|321.59|319.59|321.63|319.63|321.59|319.59|16
1724988930000|2024-08-30 03:35:30|321.6|319.6|321.74|319.74|321.76|319.76|321.6|319.6|20
1724988940000|2024-08-30 03:35:40|321.75|319.75|321.74|319.74|321.75|319.75|321.73|319.73|7
1724988950000|2024-08-30 03:35:50|321.75|319.75|321.81|319.81|321.81|319.81|321.73|319.73|19
1724988960000|2024-08-30 03:36:00|321.82|319.82|321.79|319.79|321.82|319.82|321.78|319.78|13
1724988970000|2024-08-30 03:36:10|321.8|319.8|321.85|319.85|321.86|319.86|321.8|319.8|12
1724988980000|2024-08-30 03:36:20|321.89|319.89|321.85|319.85|321.94|319.94|321.85|319.85|15
1724988990000|2024-08-30 03:36:30|321.86|319.86|322.02|320.02|322.08|320.08|321.85|319.85|14
1724989000000|2024-08-30 03:36:40|322.03|320.03|322.02|320.02|322.03|320.03|322.01|320.01|5
1724989010000|2024-08-30 03:36:50|322.01|320.01|322.14|320.14|322.14|320.14|322.01|320.01|12
1724989020000|2024-08-30 03:37:00|322.15|320.15|322.02|320.02|322.16|320.16|322.02|320.02|16
1724989030000|2024-08-30 03:37:10|322.01|320.01|322.01|320.01|322.02|320.02|321.9|319.9|22
1724989040000|2024-08-30 03:37:20|321.99|319.99|322.04|320.04|322.06|320.06|321.99|319.99|15
1724989050000|2024-08-30 03:37:30|322.03|320.03|322.07|320.07|322.08|320.08|322.02|320.02|10
1724989060000|2024-08-30 03:37:40|322.08|320.08|322.07|320.07|322.08|320.08|322.06|320.06|12
1724989070000|2024-08-30 03:37:50|322.08|320.08|322.12|320.12|322.12|320.12|322.06|320.06|11
1724989080000|2024-08-30 03:38:00|322.11|320.11|321.99|319.99|322.11|320.11|321.96|319.96|13
1724989090000|2024-08-30 03:38:10|321.97|319.97|322.08|320.08|322.09|320.09|321.96|319.96|15
1724989100000|2024-08-30 03:38:20|322.09|320.09|322.09|320.09|322.1|320.1|322.08|320.08|10
1724989110000|2024-08-30 03:38:30|322.05|320.05|322.04|320.04|322.05|320.05|322.02|320.02|7
1724989120000|2024-08-30 03:38:40|322.03|320.03|322.02|320.02|322.03|320.03|321.97|319.97|9
1724989130000|2024-08-30 03:38:50|322.03|320.03|322.09|320.09|322.11|320.11|321.99|319.99|19
1724989140000|2024-08-30 03:39:00|322.1|320.1|322.1|320.1|322.13|320.13|322.08|320.08|19
1724989150000|2024-08-30 03:39:10|322.11|320.11|322.14|320.14|322.19|320.19|322.11|320.11|12
1724989160000|2024-08-30 03:39:20|322.15|320.15|322.13|320.13|322.15|320.15|322.1|320.1|16
1724989170000|2024-08-30 03:39:30|322.14|320.14|322.03|320.03|322.14|320.14|322.03|320.03|8
1724989180000|2024-08-30 03:39:40|322.06|320.06|321.98|319.98|322.06|320.06|321.97|319.97|15
1724989190000|2024-08-30 03:39:50|321.97|319.97|321.85|319.85|321.98|319.98|321.85|319.85|15
1724989200000|2024-08-30 03:40:00|321.84|319.84|321.89|319.89|321.89|319.89|321.84|319.84|16
1724989210000|2024-08-30 03:40:10|321.87|319.87|321.91|319.91|321.98|319.98|321.87|319.87|20
1724989220000|2024-08-30 03:40:20|321.9|319.9|321.92|319.92|321.93|319.93|321.89|319.89|11
1724989230000|2024-08-30 03:40:30|321.91|319.91|322.14|320.14|322.15|320.15|321.88|319.88|16
1724989240000|2024-08-30 03:40:40|322.15|320.15|322.03|320.03|322.15|320.15|322.02|320.02|13
1724989250000|2024-08-30 03:40:50|322.04|320.04|322|320|322.04|320.04|321.98|319.98|17
1724989260000|2024-08-30 03:41:00|321.99|319.99|321.92|319.92|321.99|319.99|321.91|319.91|16
1724989270000|2024-08-30 03:41:10|321.91|319.91|321.95|319.95|321.95|319.95|321.91|319.91|14
1724989280000|2024-08-30 03:41:20|321.96|319.96|322.06|320.06|322.06|320.06|321.95|319.95|21
1724989290000|2024-08-30 03:41:30|322.05|320.05|322.01|320.01|322.06|320.06|322.01|320.01|8
1724989300000|2024-08-30 03:41:40|321.98|319.98|321.92|319.92|321.99|319.99|321.92|319.92|14
1724989310000|2024-08-30 03:41:50|321.88|319.88|321.76|319.76|321.88|319.88|321.73|319.73|17
1724989320000|2024-08-30 03:42:00|321.77|319.77|321.75|319.75|321.78|319.78|321.69|319.69|19
1724989330000|2024-08-30 03:42:10|321.76|319.76|321.82|319.82|321.84|319.84|321.76|319.76|11
1724989340000|2024-08-30 03:42:20|321.83|319.83|321.89|319.89|321.89|319.89|321.83|319.83|14
1724989350000|2024-08-30 03:42:30|321.87|319.87|321.95|319.95|321.95|319.95|321.87|319.87|11
1724989360000|2024-08-30 03:42:40|321.96|319.96|322.04|320.04|322.05|320.05|321.96|319.96|11
1724989370000|2024-08-30 03:42:50|322.03|320.03|322.13|320.13|322.13|320.13|322.03|320.03|8
1724989380000|2024-08-30 03:43:00|322.12|320.12|322.1|320.1|322.12|320.12|322.05|320.05|12
1724989390000|2024-08-30 03:43:10|322.09|320.09|322.09|320.09|322.1|320.1|322.09|320.09|3
1724989400000|2024-08-30 03:43:20|322.15|320.15|322.26|320.26|322.27|320.27|322.15|320.15|16
1724989410000|2024-08-30 03:43:30|322.25|320.25|322.32|320.32|322.32|320.32|322.25|320.25|6
1724989420000|2024-08-30 03:43:40|322.31|320.31|322.31|320.31|322.32|320.32|322.28|320.28|11
1724989430000|2024-08-30 03:43:50|322.34|320.34|322.31|320.31|322.42|320.42|322.31|320.31|9
1724989440000|2024-08-30 03:44:00|322.32|320.32|322.32|320.32|322.38|320.38|322.31|320.31|26
1724989450000|2024-08-30 03:44:10|322.34|320.34|322.44|320.44|322.44|320.44|322.34|320.34|11
1724989460000|2024-08-30 03:44:20|322.45|320.45|322.51|320.51|322.52|320.52|322.45|320.45|13
1724989470000|2024-08-30 03:44:30|322.52|320.52|322.53|320.53|322.57|320.57|322.48|320.48|17
1724989480000|2024-08-30 03:44:40|322.52|320.52|322.61|320.61|322.62|320.62|322.51|320.51|12
1724989490000|2024-08-30 03:44:50|322.6|320.6|322.54|320.54|322.61|320.61|322.53|320.53|19
1724989500000|2024-08-30 03:45:00|322.55|320.55|322.53|320.53|322.57|320.57|322.48|320.48|21
1724989510000|2024-08-30 03:45:10|322.54|320.54|322.61|320.61|322.64|320.64|322.54|320.54|19
1724989520000|2024-08-30 03:45:20|322.62|320.62|322.78|320.78|322.8|320.8|322.61|320.61|21
1724989530000|2024-08-30 03:45:30|322.79|320.79|322.85|320.85|322.9|320.9|322.79|320.79|16
1724989540000|2024-08-30 03:45:40|322.86|320.86|322.73|320.73|322.86|320.86|322.72|320.72|13
1724989550000|2024-08-30 03:45:50|322.74|320.74|322.74|320.74|322.75|320.75|322.67|320.67|19
1724989560000|2024-08-30 03:46:00|322.73|320.73|322.78|320.78|322.78|320.78|322.73|320.73|19
1724989570000|2024-08-30 03:46:10|322.76|320.76|322.81|320.81|322.82|320.82|322.76|320.76|9
1724989580000|2024-08-30 03:46:20|322.8|320.8|322.75|320.75|322.81|320.81|322.71|320.71|22
1724989590000|2024-08-30 03:46:30|322.74|320.74|322.8|320.8|322.81|320.81|322.74|320.74|14
1724989600000|2024-08-30 03:46:40|322.81|320.81|322.71|320.71|322.81|320.81|322.7|320.7|13
1724989610000|2024-08-30 03:46:50|322.72|320.72|322.73|320.73|322.76|320.76|322.72|320.72|13
1724989620000|2024-08-30 03:47:00|322.72|320.72|322.74|320.74|322.75|320.75|322.7|320.7|13
1724989630000|2024-08-30 03:47:10|322.73|320.73|322.68|320.68|322.73|320.73|322.68|320.68|9
1724989640000|2024-08-30 03:47:20|322.69|320.69|322.64|320.64|322.69|320.69|322.64|320.64|4
1724989650000|2024-08-30 03:47:30|322.65|320.65|322.64|320.64|322.65|320.65|322.64|320.64|2
1724989660000|2024-08-30 03:47:40|322.65|320.65|322.8|320.8|322.85|320.85|322.65|320.65|23
1724989670000|2024-08-30 03:47:50|322.79|320.79|322.79|320.79|322.85|320.85|322.76|320.76|15
1724989680000|2024-08-30 03:48:00|322.77|320.77|322.84|320.84|322.84|320.84|322.71|320.71|16
1724989690000|2024-08-30 03:48:10|322.85|320.85|322.88|320.88|322.9|320.9|322.85|320.85|18
1724989700000|2024-08-30 03:48:20|322.89|320.89|322.85|320.85|322.95|320.95|322.85|320.85|16
1724989710000|2024-08-30 03:48:30|322.87|320.87|322.82|320.82|322.92|320.92|322.82|320.82|19
1724989720000|2024-08-30 03:48:40|322.81|320.81|322.8|320.8|322.82|320.82|322.79|320.79|8
1724989730000|2024-08-30 03:48:50|322.78|320.78|322.82|320.82|322.82|320.82|322.76|320.76|11
1724989740000|2024-08-30 03:49:00|322.81|320.81|322.8|320.8|322.84|320.84|322.8|320.8|13
1724989750000|2024-08-30 03:49:10|322.81|320.81|322.86|320.86|322.86|320.86|322.81|320.81|9
1724989760000|2024-08-30 03:49:20|322.9|320.9|322.93|320.93|322.94|320.94|322.9|320.9|16
1724989770000|2024-08-30 03:49:30|322.92|320.92|322.91|320.91|322.99|320.99|322.9|320.9|21
1724989780000|2024-08-30 03:49:40|322.92|320.92|322.99|320.99|323.03|321.03|322.92|320.92|16
1724989790000|2024-08-30 03:49:50|322.98|320.98|322.98|320.98|323|321|322.96|320.96|20
1724989800000|2024-08-30 03:50:00|322.99|320.99|323.09|321.09|323.09|321.09|322.97|320.97|16
1724989810000|2024-08-30 03:50:10|323.1|321.1|323.12|321.12|323.13|321.13|323.1|321.1|6
1724989820000|2024-08-30 03:50:20|323.16|321.16|323|321|323.16|321.16|322.99|320.99|13
1724989830000|2024-08-30 03:50:30|322.96|320.96|323.05|321.05|323.07|321.07|322.96|320.96|20
1724989840000|2024-08-30 03:50:40|323.06|321.06|323.04|321.04|323.07|321.07|323|321|21
1724989850000|2024-08-30 03:50:50|323.05|321.05|323.02|321.02|323.05|321.05|323.01|321.01|7
1724989860000|2024-08-30 03:51:00|323.01|321.01|322.95|320.95|323.01|321.01|322.95|320.95|11
1724989870000|2024-08-30 03:51:10|322.94|320.94|322.9|320.9|322.95|320.95|322.86|320.86|14
1724989880000|2024-08-30 03:51:20|322.91|320.91|323.01|321.01|323.01|321.01|322.9|320.9|15
1724989890000|2024-08-30 03:51:30|323.02|321.02|323.03|321.03|323.05|321.05|323|321|15
1724989900000|2024-08-30 03:51:40|323.04|321.04|322.92|320.92|323.05|321.05|322.92|320.92|14
1724989910000|2024-08-30 03:51:50|322.91|320.91|322.9|320.9|322.92|320.92|322.85|320.85|20
1724989920000|2024-08-30 03:52:00|322.91|320.91|322.93|320.93|322.98|320.98|322.9|320.9|15
1724989930000|2024-08-30 03:52:10|322.94|320.94|322.93|320.93|322.94|320.94|322.92|320.92|14
1724989940000|2024-08-30 03:52:20|322.94|320.94|322.96|320.96|322.98|320.98|322.94|320.94|12
1724989950000|2024-08-30 03:52:30|322.95|320.95|322.91|320.91|322.96|320.96|322.91|320.91|14
1724989960000|2024-08-30 03:52:40|322.92|320.92|322.91|320.91|322.93|320.93|322.87|320.87|13
1724989970000|2024-08-30 03:52:50|322.92|320.92|322.94|320.94|322.97|320.97|322.92|320.92|16
1724989980000|2024-08-30 03:53:00|322.95|320.95|322.92|320.92|322.95|320.95|322.9|320.9|12
1724989990000|2024-08-30 03:53:10|322.91|320.91|322.8|320.8|322.92|320.92|322.8|320.8|11
1724990000000|2024-08-30 03:53:20|322.79|320.79|322.77|320.77|322.81|320.81|322.74|320.74|18
1724990010000|2024-08-30 03:53:30|322.78|320.78|322.8|320.8|322.82|320.82|322.78|320.78|9
1724990020000|2024-08-30 03:53:40|322.81|320.81|322.82|320.82|322.82|320.82|322.78|320.78|7
1724990030000|2024-08-30 03:53:50|322.81|320.81|322.88|320.88|322.89|320.89|322.81|320.81|6
1724990040000|2024-08-30 03:54:00|322.87|320.87|322.86|320.86|322.87|320.87|322.82|320.82|7
1724990050000|2024-08-30 03:54:10|322.88|320.88|322.84|320.84|322.88|320.88|322.83|320.83|11
1724990060000|2024-08-30 03:54:20|322.82|320.82|322.77|320.77|322.83|320.83|322.77|320.77|11
1724990070000|2024-08-30 03:54:30|322.76|320.76|322.82|320.82|322.82|320.82|322.75|320.75|17
1724990080000|2024-08-30 03:54:40|322.83|320.83|322.86|320.86|322.87|320.87|322.82|320.82|18
1724990090000|2024-08-30 03:54:50|322.85|320.85|322.88|320.88|322.89|320.89|322.83|320.83|23
1724990100000|2024-08-30 03:55:00|322.86|320.86|322.88|320.88|322.88|320.88|322.85|320.85|16
1724990110000|2024-08-30 03:55:10|322.91|320.91|322.88|320.88|322.91|320.91|322.84|320.84|15
1724990120000|2024-08-30 03:55:20|322.89|320.89|322.97|320.97|322.97|320.97|322.89|320.89|15
1724990130000|2024-08-30 03:55:30|322.96|320.96|322.96|320.96|322.99|320.99|322.95|320.95|15
1724990140000|2024-08-30 03:55:40|322.97|320.97|322.98|320.98|323|321|322.96|320.96|14
1724990150000|2024-08-30 03:55:50|322.94|320.94|322.96|320.96|322.99|320.99|322.94|320.94|18
1724990160000|2024-08-30 03:56:00|322.97|320.97|322.92|320.92|322.99|320.99|322.92|320.92|14
1724990170000|2024-08-30 03:56:10|322.91|320.91|322.89|320.89|322.92|320.92|322.86|320.86|18
1724990180000|2024-08-30 03:56:20|322.88|320.88|322.9|320.9|322.92|320.92|322.88|320.88|13
1724990190000|2024-08-30 03:56:30|322.92|320.92|322.93|320.93|322.93|320.93|322.91|320.91|12
1724990200000|2024-08-30 03:56:40|322.92|320.92|322.87|320.87|322.93|320.93|322.85|320.85|17
1724990210000|2024-08-30 03:56:50|322.88|320.88|322.79|320.79|322.88|320.88|322.79|320.79|7
1724990220000|2024-08-30 03:57:00|322.78|320.78|322.76|320.76|322.78|320.78|322.73|320.73|16
1724990230000|2024-08-30 03:57:10|322.77|320.77|322.75|320.75|322.78|320.78|322.74|320.74|18
1724990240000|2024-08-30 03:57:20|322.74|320.74|322.72|320.72|322.75|320.75|322.71|320.71|8
1724990250000|2024-08-30 03:57:30|322.73|320.73|322.73|320.73|322.74|320.74|322.72|320.72|6
1724990260000|2024-08-30 03:57:40|322.72|320.72|322.67|320.67|322.75|320.75|322.67|320.67|17
1724990270000|2024-08-30 03:57:50|322.65|320.65|322.62|320.62|322.65|320.65|322.61|320.61|14
1724990280000|2024-08-30 03:58:00|322.63|320.63|322.68|320.68|322.7|320.7|322.63|320.63|10
1724990290000|2024-08-30 03:58:10|322.69|320.69|322.69|320.69|322.69|320.69|322.69|320.69|1
1724990300000|2024-08-30 03:58:20|322.68|320.68|322.68|320.68|322.69|320.69|322.68|320.68|3
1724990310000|2024-08-30 03:58:30|322.69|320.69|322.75|320.75|322.76|320.76|322.69|320.69|7
1724990320000|2024-08-30 03:58:40|322.74|320.74|322.83|320.83|322.83|320.83|322.74|320.74|11
1724990330000|2024-08-30 03:58:50|322.82|320.82|322.82|320.82|322.83|320.83|322.81|320.81|6
1724990340000|2024-08-30 03:59:00|322.79|320.79|322.78|320.78|322.79|320.79|322.76|320.76|10
1724990350000|2024-08-30 03:59:10|322.76|320.76|322.77|320.77|322.77|320.77|322.76|320.76|2
1724990360000|2024-08-30 03:59:20|322.76|320.76|322.67|320.67|322.77|320.77|322.65|320.65|13
1724990370000|2024-08-30 03:59:30|322.66|320.66|322.67|320.67|322.67|320.67|322.66|320.66|2
1724990380000|2024-08-30 03:59:40|322.64|320.64|322.61|320.61|322.64|320.64|322.57|320.57|13
1724990390000|2024-08-30 03:59:50|322.6|320.6|322.59|320.59|322.6|320.6|322.58|320.58|8
1724990400000|2024-08-30 04:00:00|322.58|320.58|322.54|320.54|322.59|320.59|322.5|320.5|11
1724990410000|2024-08-30 04:00:10|322.56|320.56|322.55|320.55|322.58|320.58|322.54|320.54|12
1724990420000|2024-08-30 04:00:20|322.54|320.54|322.59|320.59|322.62|320.62|322.54|320.54|18
1724990430000|2024-08-30 04:00:30|322.58|320.58|322.55|320.55|322.59|320.59|322.51|320.51|20
1724990440000|2024-08-30 04:00:40|322.56|320.56|322.66|320.66|322.66|320.66|322.56|320.56|16
1724990450000|2024-08-30 04:00:50|322.68|320.68|322.65|320.65|322.68|320.68|322.63|320.63|15
1724990460000|2024-08-30 04:01:00|322.66|320.66|322.74|320.74|322.74|320.74|322.66|320.66|7
1724990470000|2024-08-30 04:01:10|322.73|320.73|322.57|320.57|322.73|320.73|322.56|320.56|11
1724990480000|2024-08-30 04:01:20|322.56|320.56|322.48|320.48|322.56|320.56|322.47|320.47|13
1724990490000|2024-08-30 04:01:30|322.47|320.47|322.49|320.49|322.49|320.49|322.47|320.47|8
1724990500000|2024-08-30 04:01:40|322.51|320.51|322.58|320.58|322.62|320.62|322.51|320.51|15
1724990510000|2024-08-30 04:01:50|322.59|320.59|322.58|320.58|322.6|320.6|322.58|320.58|5
1724990520000|2024-08-30 04:02:00|322.57|320.57|322.54|320.54|322.57|320.57|322.52|320.52|14
1724990530000|2024-08-30 04:02:10|322.55|320.55|322.51|320.51|322.55|320.55|322.5|320.5|11
1724990540000|2024-08-30 04:02:20|322.53|320.53|322.59|320.59|322.59|320.59|322.49|320.49|19
1724990550000|2024-08-30 04:02:30|322.62|320.62|322.78|320.78|322.78|320.78|322.62|320.62|16
1724990560000|2024-08-30 04:02:40|322.77|320.77|322.72|320.72|322.79|320.79|322.72|320.72|9
1724990570000|2024-08-30 04:02:50|322.73|320.73|322.67|320.67|322.73|320.73|322.67|320.67|4
1724990580000|2024-08-30 04:03:00|322.66|320.66|322.79|320.79|322.81|320.81|322.66|320.66|15
1724990590000|2024-08-30 04:03:10|322.82|320.82|322.96|320.96|322.97|320.97|322.82|320.82|17
1724990600000|2024-08-30 04:03:20|322.97|320.97|323.01|321.01|323.01|321.01|322.96|320.96|15
1724990610000|2024-08-30 04:03:30|323|321|323.02|321.02|323.03|321.03|322.99|320.99|15
1724990620000|2024-08-30 04:03:40|323.03|321.03|323.16|321.16|323.17|321.17|323.03|321.03|14
1724990630000|2024-08-30 04:03:50|323.15|321.15|323.14|321.14|323.15|321.15|323.1|321.1|14
1724990640000|2024-08-30 04:04:00|323.13|321.13|323.16|321.16|323.18|321.18|323.12|321.12|13
1724990650000|2024-08-30 04:04:10|323.18|321.18|323.1|321.1|323.18|321.18|323.07|321.07|11
1724990660000|2024-08-30 04:04:20|323.09|321.09|323.09|321.09|323.09|321.09|323.09|321.09|1
1724990670000|2024-08-30 04:04:30|323.06|321.06|323.02|321.02|323.08|321.08|323.01|321.01|13
1724990680000|2024-08-30 04:04:40|323|321|323|321|323.03|321.03|322.97|320.97|10
1724990690000|2024-08-30 04:04:50|322.99|320.99|322.99|320.99|323|321|322.98|320.98|7
1724990700000|2024-08-30 04:05:00|322.98|320.98|323.02|321.02|323.02|321.02|322.98|320.98|5
1724990710000|2024-08-30 04:05:10|323.05|321.05|323.1|321.1|323.12|321.12|323.05|321.05|21
1724990720000|2024-08-30 04:05:20|323.09|321.09|323.07|321.07|323.09|321.09|323.05|321.05|9
1724990730000|2024-08-30 04:05:30|323.08|321.08|323.01|321.01|323.08|321.08|323.01|321.01|7
1724990740000|2024-08-30 04:05:40|322.98|320.98|322.94|320.94|322.99|320.99|322.92|320.92|19
1724990750000|2024-08-30 04:05:50|322.96|320.96|322.94|320.94|322.98|320.98|322.93|320.93|12
1724990760000|2024-08-30 04:06:00|322.93|320.93|322.99|320.99|322.99|320.99|322.93|320.93|6
1724990770000|2024-08-30 04:06:10|323|321|323|321|323|321|322.98|320.98|9
1724990780000|2024-08-30 04:06:20|322.99|320.99|322.93|320.93|322.99|320.99|322.93|320.93|5
1724990790000|2024-08-30 04:06:30|322.92|320.92|322.93|320.93|322.96|320.96|322.92|320.92|14
1724990800000|2024-08-30 04:06:40|322.91|320.91|322.97|320.97|322.97|320.97|322.88|320.88|13
1724990810000|2024-08-30 04:06:50|322.96|320.96|322.99|320.99|323|321|322.96|320.96|7
1724990820000|2024-08-30 04:07:00|322.98|320.98|322.94|320.94|322.98|320.98|322.92|320.92|13
1724990830000|2024-08-30 04:07:10|322.93|320.93|322.82|320.82|322.93|320.93|322.81|320.81|11
1724990840000|2024-08-30 04:07:20|322.84|320.84|322.89|320.89|322.92|320.92|322.84|320.84|20
1724990850000|2024-08-30 04:07:30|322.9|320.9|322.96|320.96|322.98|320.98|322.84|320.84|16
1724990860000|2024-08-30 04:07:40|322.97|320.97|322.97|320.97|322.99|320.99|322.96|320.96|6
1724990870000|2024-08-30 04:07:50|322.96|320.96|322.98|320.98|323.01|321.01|322.96|320.96|19
1724990880000|2024-08-30 04:08:00|322.99|320.99|322.93|320.93|323.02|321.02|322.93|320.93|16
1724990890000|2024-08-30 04:08:10|322.92|320.92|322.93|320.93|322.95|320.95|322.92|320.92|9
1724990900000|2024-08-30 04:08:20|322.92|320.92|322.92|320.92|322.93|320.93|322.92|320.92|9
1724990910000|2024-08-30 04:08:30|322.93|320.93|322.94|320.94|322.98|320.98|322.91|320.91|19
1724990920000|2024-08-30 04:08:40|322.93|320.93|322.94|320.94|322.95|320.95|322.93|320.93|7
1724990930000|2024-08-30 04:08:50|322.93|320.93|322.9|320.9|322.96|320.96|322.9|320.9|10
1724990940000|2024-08-30 04:09:00|322.86|320.86|322.95|320.95|322.97|320.97|322.86|320.86|9
1724990950000|2024-08-30 04:09:10|322.96|320.96|322.93|320.93|322.96|320.96|322.88|320.88|9
1724990960000|2024-08-30 04:09:20|322.96|320.96|323|321|323|321|322.95|320.95|13
1724990970000|2024-08-30 04:09:30|322.99|320.99|322.97|320.97|323|321|322.96|320.96|14
1724990980000|2024-08-30 04:09:40|322.98|320.98|322.99|320.99|322.99|320.99|322.97|320.97|12
1724990990000|2024-08-30 04:09:50|323|321|323.01|321.01|323.02|321.02|323|321|18
1724991000000|2024-08-30 04:10:00|323.02|321.02|322.93|320.93|323.02|321.02|322.92|320.92|17
1724991010000|2024-08-30 04:10:10|322.92|320.92|322.97|320.97|322.99|320.99|322.92|320.92|15
1724991020000|2024-08-30 04:10:20|322.96|320.96|322.88|320.88|322.96|320.96|322.86|320.86|9
1724991030000|2024-08-30 04:10:30|322.87|320.87|322.87|320.87|322.88|320.88|322.84|320.84|20
1724991040000|2024-08-30 04:10:40|322.86|320.86|322.92|320.92|322.92|320.92|322.86|320.86|15
1724991050000|2024-08-30 04:10:50|322.91|320.91|322.91|320.91|322.92|320.92|322.91|320.91|17
1724991060000|2024-08-30 04:11:00|322.92|320.92|323.05|321.05|323.05|321.05|322.92|320.92|22
1724991070000|2024-08-30 04:11:10|323.06|321.06|323.09|321.09|323.12|321.12|323.06|321.06|15
1724991080000|2024-08-30 04:11:20|323.08|321.08|323.1|321.1|323.17|321.17|323.08|321.08|13
1724991090000|2024-08-30 04:11:30|323.11|321.11|323.1|321.1|323.13|321.13|323.1|321.1|12
1724991100000|2024-08-30 04:11:40|323.11|321.11|323.14|321.14|323.14|321.14|323.1|321.1|16
1724991110000|2024-08-30 04:11:50|323.13|321.13|323.18|321.18|323.19|321.19|323.13|321.13|8
1724991120000|2024-08-30 04:12:00|323.17|321.17|323.21|321.21|323.23|321.23|323.17|321.17|16
1724991130000|2024-08-30 04:12:10|323.22|321.22|323.28|321.28|323.3|321.3|323.22|321.22|8
1724991140000|2024-08-30 04:12:20|323.29|321.29|323.31|321.31|323.31|321.31|323.28|321.28|6
1724991150000|2024-08-30 04:12:30|323.32|321.32|323.32|321.32|323.32|321.32|323.32|321.32|1
1724991160000|2024-08-30 04:12:40|323.31|321.31|323.36|321.36|323.37|321.37|323.31|321.31|12
1724991170000|2024-08-30 04:12:50|323.37|321.37|323.37|321.37|323.37|321.37|323.36|321.36|3
1724991180000|2024-08-30 04:13:00|323.36|321.36|323.45|321.45|323.45|321.45|323.36|321.36|11
1724991190000|2024-08-30 04:13:10|323.47|321.47|323.49|321.49|323.54|321.54|323.47|321.47|21
1724991200000|2024-08-30 04:13:20|323.48|321.48|323.49|321.49|323.51|321.51|323.46|321.46|12
1724991210000|2024-08-30 04:13:30|323.47|321.47|323.47|321.47|323.48|321.48|323.45|321.45|15
1724991220000|2024-08-30 04:13:40|323.48|321.48|323.48|321.48|323.5|321.5|323.47|321.47|10
1724991230000|2024-08-30 04:13:50|323.49|321.49|323.56|321.56|323.56|321.56|323.49|321.49|8
1724991240000|2024-08-30 04:14:00|323.57|321.57|323.6|321.6|323.61|321.61|323.57|321.57|9
1724991250000|2024-08-30 04:14:10|323.61|321.61|323.67|321.67|323.68|321.68|323.6|321.6|9
1724991260000|2024-08-30 04:14:20|323.72|321.72|323.7|321.7|323.76|321.76|323.7|321.7|8
1724991270000|2024-08-30 04:14:30|323.68|321.68|323.56|321.56|323.68|321.68|323.52|321.52|14
1724991280000|2024-08-30 04:14:40|323.54|321.54|323.54|321.54|323.54|321.54|323.5|321.5|19
1724991290000|2024-08-30 04:14:50|323.53|321.53|323.46|321.46|323.53|321.53|323.46|321.46|8
1724991300000|2024-08-30 04:15:00|323.48|321.48|323.5|321.5|323.52|321.52|323.46|321.46|15
1724991310000|2024-08-30 04:15:10|323.54|321.54|323.61|321.61|323.62|321.62|323.54|321.54|14
1724991320000|2024-08-30 04:15:20|323.62|321.62|323.62|321.62|323.64|321.64|323.61|321.61|7
1724991330000|2024-08-30 04:15:30|323.63|321.63|323.67|321.67|323.69|321.69|323.63|321.63|14
1724991340000|2024-08-30 04:15:40|323.66|321.66|323.65|321.65|323.66|321.66|323.58|321.58|13
1724991350000|2024-08-30 04:15:50|323.64|321.64|323.72|321.72|323.72|321.72|323.61|321.61|15
1724991360000|2024-08-30 04:16:00|323.73|321.73|323.67|321.67|323.74|321.74|323.67|321.67|18
1724991370000|2024-08-30 04:16:10|323.65|321.65|323.58|321.58|323.67|321.67|323.57|321.57|12
1724991380000|2024-08-30 04:16:20|323.6|321.6|323.6|321.6|323.6|321.6|323.54|321.54|9
1724991390000|2024-08-30 04:16:30|323.59|321.59|323.59|321.59|323.6|321.6|323.55|321.55|9
1724991400000|2024-08-30 04:16:40|323.6|321.6|323.76|321.76|323.76|321.76|323.6|321.6|15
1724991410000|2024-08-30 04:16:50|323.78|321.78|323.77|321.77|323.78|321.78|323.75|321.75|12
1724991420000|2024-08-30 04:17:00|323.76|321.76|323.71|321.71|323.76|321.76|323.7|321.7|12
1724991430000|2024-08-30 04:17:10|323.7|321.7|323.68|321.68|323.71|321.71|323.66|321.66|8
1724991440000|2024-08-30 04:17:20|323.69|321.69|323.75|321.75|323.77|321.77|323.69|321.69|11
1724991450000|2024-08-30 04:17:30|323.77|321.77|323.78|321.78|323.81|321.81|323.74|321.74|18
1724991460000|2024-08-30 04:17:40|323.77|321.77|323.78|321.78|323.79|321.79|323.77|321.77|8
1724991470000|2024-08-30 04:17:50|323.77|321.77|323.77|321.77|323.78|321.78|323.73|321.73|14
1724991480000|2024-08-30 04:18:00|323.76|321.76|323.79|321.79|323.83|321.83|323.76|321.76|24
1724991490000|2024-08-30 04:18:10|323.78|321.78|323.74|321.74|323.78|321.78|323.73|321.73|10
1724991500000|2024-08-30 04:18:20|323.75|321.75|323.79|321.79|323.79|321.79|323.74|321.74|12
1724991510000|2024-08-30 04:18:30|323.78|321.78|323.78|321.78|323.79|321.79|323.74|321.74|19
1724991520000|2024-08-30 04:18:40|323.79|321.79|323.72|321.72|323.79|321.79|323.72|321.72|11
1724991530000|2024-08-30 04:18:50|323.73|321.73|323.74|321.74|323.74|321.74|323.73|321.73|12
1724991540000|2024-08-30 04:19:00|323.75|321.75|323.78|321.78|323.78|321.78|323.74|321.74|9
1724991550000|2024-08-30 04:19:10|323.77|321.77|323.89|321.89|323.89|321.89|323.73|321.73|17
1724991560000|2024-08-30 04:19:20|323.88|321.88|323.88|321.88|323.9|321.9|323.87|321.87|15
1724991570000|2024-08-30 04:19:30|323.89|321.89|323.95|321.95|323.99|321.99|323.89|321.89|20
1724991580000|2024-08-30 04:19:40|323.96|321.96|323.91|321.91|323.96|321.96|323.86|321.86|13
1724991590000|2024-08-30 04:19:50|323.9|321.9|323.89|321.89|323.91|321.91|323.88|321.88|15
1724991600000|2024-08-30 04:20:00|323.9|321.9|323.91|321.91|323.91|321.91|323.9|321.9|6
1724991610000|2024-08-30 04:20:10|323.89|321.89|323.95|321.95|323.99|321.99|323.89|321.89|12
1724991620000|2024-08-30 04:20:20|323.99|321.99|323.89|321.89|323.99|321.99|323.85|321.85|24
1724991630000|2024-08-30 04:20:30|323.9|321.9|324.03|322.03|324.03|322.03|323.9|321.9|16
1724991640000|2024-08-30 04:20:40|324.02|322.02|324.05|322.05|324.05|322.05|324.01|322.01|8
1724991650000|2024-08-30 04:20:50|324.04|322.04|324.07|322.07|324.11|322.11|324.04|322.04|25
1724991660000|2024-08-30 04:21:00|324.08|322.08|324.03|322.03|324.09|322.09|324.03|322.03|13
1724991670000|2024-08-30 04:21:10|324.02|322.02|323.93|321.93|324.02|322.02|323.92|321.92|15
1724991680000|2024-08-30 04:21:20|323.92|321.92|323.92|321.92|323.92|321.92|323.9|321.9|9
1724991690000|2024-08-30 04:21:30|323.91|321.91|323.9|321.9|323.91|321.91|323.82|321.82|18
1724991700000|2024-08-30 04:21:40|323.89|321.89|323.93|321.93|323.94|321.94|323.89|321.89|7
1724991710000|2024-08-30 04:21:50|323.94|321.94|324.03|322.03|324.04|322.04|323.93|321.93|14
1724991720000|2024-08-30 04:22:00|324.04|322.04|323.83|321.83|324.04|322.04|323.83|321.83|22
1724991730000|2024-08-30 04:22:10|323.8|321.8|323.89|321.89|323.89|321.89|323.79|321.79|19
1724991740000|2024-08-30 04:22:20|323.9|321.9|323.97|321.97|323.97|321.97|323.9|321.9|14
1724991750000|2024-08-30 04:22:30|323.96|321.96|323.96|321.96|323.96|321.96|323.92|321.92|15
1724991760000|2024-08-30 04:22:40|323.94|321.94|323.9|321.9|323.94|321.94|323.9|321.9|11
1724991770000|2024-08-30 04:22:50|323.89|321.89|323.88|321.88|323.89|321.89|323.85|321.85|8
1724991780000|2024-08-30 04:23:00|323.87|321.87|323.9|321.9|323.9|321.9|323.87|321.87|8
1724991790000|2024-08-30 04:23:10|323.91|321.91|323.84|321.84|323.96|321.96|323.83|321.83|19
1724991800000|2024-08-30 04:23:20|323.83|321.83|323.78|321.78|323.84|321.84|323.76|321.76|15
1724991810000|2024-08-30 04:23:30|323.79|321.79|323.82|321.82|323.84|321.84|323.78|321.78|6
1724991820000|2024-08-30 04:23:40|323.8|321.8|323.83|321.83|323.84|321.84|323.8|321.8|12
1724991830000|2024-08-30 04:23:50|323.84|321.84|323.83|321.83|323.85|321.85|323.83|321.83|6
1724991840000|2024-08-30 04:24:00|323.85|321.85|323.83|321.83|323.91|321.91|323.8|321.8|16
1724991850000|2024-08-30 04:24:10|323.81|321.81|323.91|321.91|323.92|321.92|323.81|321.81|12
1724991860000|2024-08-30 04:24:20|323.92|321.92|323.93|321.93|323.98|321.98|323.92|321.92|12
1724991870000|2024-08-30 04:24:30|323.94|321.94|323.94|321.94|323.95|321.95|323.93|321.93|9
1724991880000|2024-08-30 04:24:40|323.93|321.93|323.88|321.88|323.94|321.94|323.88|321.88|7
1724991890000|2024-08-30 04:24:50|323.87|321.87|323.83|321.83|323.87|321.87|323.82|321.82|9
1724991900000|2024-08-30 04:25:00|323.82|321.82|323.76|321.76|323.82|321.82|323.74|321.74|10
1724991910000|2024-08-30 04:25:10|323.77|321.77|323.68|321.68|323.77|321.77|323.68|321.68|12
1724991920000|2024-08-30 04:25:20|323.67|321.67|323.64|321.64|323.68|321.68|323.64|321.64|6
1724991930000|2024-08-30 04:25:30|323.63|321.63|323.6|321.6|323.64|321.64|323.56|321.56|13
1724991940000|2024-08-30 04:25:40|323.62|321.62|323.57|321.57|323.62|321.62|323.57|321.57|7
1724991950000|2024-08-30 04:25:50|323.58|321.58|323.51|321.51|323.58|321.58|323.51|321.51|6
1724991960000|2024-08-30 04:26:00|323.52|321.52|323.58|321.58|323.59|321.59|323.52|321.52|9
1724991970000|2024-08-30 04:26:10|323.57|321.57|323.5|321.5|323.58|321.58|323.49|321.49|8
1724991980000|2024-08-30 04:26:20|323.49|321.49|323.5|321.5|323.51|321.51|323.49|321.49|9
1724991990000|2024-08-30 04:26:30|323.49|321.49|323.47|321.47|323.5|321.5|323.47|321.47|8
1724992020000|2024-08-30 04:27:00|323.46|321.46|323.44|321.44|323.47|321.47|323.44|321.44|11
1724992030000|2024-08-30 04:27:10|323.45|321.45|323.38|321.38|323.45|321.45|323.34|321.34|13
1724992040000|2024-08-30 04:27:20|323.37|321.37|323.32|321.32|323.37|321.37|323.31|321.31|13
1724992050000|2024-08-30 04:27:30|323.29|321.29|323.31|321.31|323.32|321.32|323.27|321.27|8
1724992060000|2024-08-30 04:27:40|323.29|321.29|323.3|321.3|323.31|321.31|323.23|321.23|19
1724992070000|2024-08-30 04:27:50|323.29|321.29|323.27|321.27|323.3|321.3|323.27|321.27|10
1724992080000|2024-08-30 04:28:00|323.26|321.26|323.28|321.28|323.3|321.3|323.25|321.25|10
1724992090000|2024-08-30 04:28:10|323.27|321.27|323.32|321.32|323.32|321.32|323.27|321.27|9
1724992100000|2024-08-30 04:28:20|323.31|321.31|323.32|321.32|323.33|321.33|323.3|321.3|12
1724992110000|2024-08-30 04:28:30|323.31|321.31|323.32|321.32|323.32|321.32|323.31|321.31|2
1724992120000|2024-08-30 04:28:40|323.33|321.33|323.37|321.37|323.39|321.39|323.32|321.32|13
1724992130000|2024-08-30 04:28:50|323.36|321.36|323.31|321.31|323.36|321.36|323.31|321.31|11
1724992140000|2024-08-30 04:29:00|323.3|321.3|323.25|321.25|323.3|321.3|323.23|321.23|13
1724992150000|2024-08-30 04:29:10|323.26|321.26|323.26|321.26|323.26|321.26|323.23|321.23|5
1724992160000|2024-08-30 04:29:20|323.27|321.27|323.21|321.21|323.27|321.27|323.21|321.21|6
1724992170000|2024-08-30 04:29:30|323.22|321.22|323.19|321.19|323.22|321.22|323.18|321.18|7
1724992180000|2024-08-30 04:29:40|323.18|321.18|323.17|321.17|323.19|321.19|323.17|321.17|4
1724992190000|2024-08-30 04:29:50|323.19|321.19|323.21|321.21|323.21|321.21|323.17|321.17|7
1724992200000|2024-08-30 04:30:00|323.25|321.25|323.3|321.3|323.33|321.33|323.25|321.25|23
1724992210000|2024-08-30 04:30:10|323.29|321.29|323.21|321.21|323.29|321.29|323.21|321.21|15
1724992220000|2024-08-30 04:30:20|323.22|321.22|323.26|321.26|323.26|321.26|323.22|321.22|15
1724992230000|2024-08-30 04:30:30|323.27|321.27|323.37|321.37|323.4|321.4|323.24|321.24|22
1724992240000|2024-08-30 04:30:40|323.38|321.38|323.38|321.38|323.39|321.39|323.38|321.38|5
1724992250000|2024-08-30 04:30:50|323.35|321.35|323.38|321.38|323.38|321.38|323.35|321.35|8
1724992260000|2024-08-30 04:31:00|323.37|321.37|323.18|321.18|323.37|321.37|323.18|321.18|16
1724992270000|2024-08-30 04:31:10|323.19|321.19|323.19|321.19|323.2|321.2|323.16|321.16|10
1724992280000|2024-08-30 04:31:20|323.21|321.21|323.26|321.26|323.26|321.26|323.2|321.2|7
1724992290000|2024-08-30 04:31:30|323.25|321.25|323.21|321.21|323.3|321.3|323.21|321.21|19
1724992300000|2024-08-30 04:31:40|323.17|321.17|323.15|321.15|323.17|321.17|323.07|321.07|13
1724992310000|2024-08-30 04:31:50|323.16|321.16|323.23|321.23|323.24|321.24|323.14|321.14|15
1724992320000|2024-08-30 04:32:00|323.24|321.24|323.13|321.13|323.24|321.24|323.13|321.13|17
1724992330000|2024-08-30 04:32:10|323.17|321.17|323.19|321.19|323.2|321.2|323.17|321.17|7
1724992340000|2024-08-30 04:32:20|323.2|321.2|323.2|321.2|323.2|321.2|323.19|321.19|3
1724992350000|2024-08-30 04:32:30|323.19|321.19|323.14|321.14|323.2|321.2|323.14|321.14|5
1724992360000|2024-08-30 04:32:40|323.15|321.15|323.17|321.17|323.17|321.17|323.14|321.14|9
1724992370000|2024-08-30 04:32:50|323.19|321.19|323.31|321.31|323.32|321.32|323.19|321.19|5
1724992380000|2024-08-30 04:33:00|323.27|321.27|323.31|321.31|323.31|321.31|323.22|321.22|11
1724992390000|2024-08-30 04:33:10|323.32|321.32|323.32|321.32|323.38|321.38|323.32|321.32|9
1724992400000|2024-08-30 04:33:20|323.33|321.33|323.39|321.39|323.39|321.39|323.32|321.32|20
1724992410000|2024-08-30 04:33:30|323.38|321.38|323.44|321.44|323.46|321.46|323.38|321.38|16
1724992420000|2024-08-30 04:33:40|323.46|321.46|323.55|321.55|323.56|321.56|323.46|321.46|22
1724992430000|2024-08-30 04:33:50|323.54|321.54|323.55|321.55|323.56|321.56|323.51|321.51|12
1724992440000|2024-08-30 04:34:00|323.54|321.54|323.59|321.59|323.63|321.63|323.54|321.54|14
1724992450000|2024-08-30 04:34:10|323.6|321.6|323.62|321.62|323.62|321.62|323.59|321.59|4
1724992460000|2024-08-30 04:34:20|323.63|321.63|323.78|321.78|323.78|321.78|323.63|321.63|17
1724992470000|2024-08-30 04:34:30|323.77|321.77|323.75|321.75|323.8|321.8|323.74|321.74|16
1724992480000|2024-08-30 04:34:40|323.74|321.74|323.72|321.72|323.78|321.78|323.72|321.72|9
1724992490000|2024-08-30 04:34:50|323.73|321.73|323.75|321.75|323.75|321.75|323.72|321.72|9
1724992500000|2024-08-30 04:35:00|323.74|321.74|323.67|321.67|323.74|321.74|323.67|321.67|22
1724992510000|2024-08-30 04:35:10|323.68|321.68|323.57|321.57|323.68|321.68|323.53|321.53|19
1724992520000|2024-08-30 04:35:20|323.55|321.55|323.53|321.53|323.55|321.55|323.45|321.45|21
1724992530000|2024-08-30 04:35:30|323.52|321.52|323.51|321.51|323.53|321.53|323.48|321.48|8
1724992540000|2024-08-30 04:35:40|323.52|321.52|323.61|321.61|323.61|321.61|323.52|321.52|10
1724992550000|2024-08-30 04:35:50|323.6|321.6|323.63|321.63|323.65|321.65|323.6|321.6|14
1724992560000|2024-08-30 04:36:00|323.62|321.62|323.59|321.59|323.62|321.62|323.57|321.57|17
1724992570000|2024-08-30 04:36:10|323.57|321.57|323.59|321.59|323.59|321.59|323.57|321.57|16
1724992580000|2024-08-30 04:36:20|323.58|321.58|323.51|321.51|323.58|321.58|323.48|321.48|15
1724992590000|2024-08-30 04:36:30|323.52|321.52|323.48|321.48|323.56|321.56|323.48|321.48|14
1724992600000|2024-08-30 04:36:40|323.51|321.51|323.59|321.59|323.59|321.59|323.51|321.51|14
1724992610000|2024-08-30 04:36:50|323.6|321.6|323.6|321.6|323.67|321.67|323.59|321.59|14
1724992620000|2024-08-30 04:37:00|323.58|321.58|323.77|321.77|323.77|321.77|323.55|321.55|16
1724992630000|2024-08-30 04:37:10|323.76|321.76|323.67|321.67|323.76|321.76|323.67|321.67|16
1724992640000|2024-08-30 04:37:20|323.68|321.68|323.65|321.65|323.68|321.68|323.59|321.59|17
1724992650000|2024-08-30 04:37:30|323.66|321.66|323.6|321.6|323.67|321.67|323.6|321.6|9
1724992660000|2024-08-30 04:37:40|323.58|321.58|323.59|321.59|323.59|321.59|323.58|321.58|2
1724992670000|2024-08-30 04:37:50|323.58|321.58|323.6|321.6|323.6|321.6|323.58|321.58|3
1724992680000|2024-08-30 04:38:00|323.61|321.61|323.58|321.58|323.62|321.62|323.54|321.54|12
1724992690000|2024-08-30 04:38:10|323.57|321.57|323.59|321.59|323.6|321.6|323.57|321.57|5
1724992700000|2024-08-30 04:38:20|323.58|321.58|323.57|321.57|323.58|321.58|323.54|321.54|4
1724992710000|2024-08-30 04:38:30|323.55|321.55|323.58|321.58|323.59|321.59|323.55|321.55|7
1724992720000|2024-08-30 04:38:40|323.59|321.59|323.58|321.58|323.6|321.6|323.58|321.58|10
1724992730000|2024-08-30 04:38:50|323.59|321.59|323.7|321.7|323.71|321.71|323.59|321.59|15
1724992740000|2024-08-30 04:39:00|323.69|321.69|323.69|321.69|323.69|321.69|323.61|321.61|14
1724992750000|2024-08-30 04:39:10|323.7|321.7|323.69|321.69|323.7|321.7|323.69|321.69|8
1724992760000|2024-08-30 04:39:20|323.68|321.68|323.67|321.67|323.68|321.68|323.63|321.63|15
1724992770000|2024-08-30 04:39:30|323.68|321.68|323.69|321.69|323.69|321.69|323.67|321.67|6
1724992780000|2024-08-30 04:39:40|323.68|321.68|323.64|321.64|323.69|321.69|323.64|321.64|12
1724992790000|2024-08-30 04:39:50|323.63|321.63|323.6|321.6|323.63|321.63|323.6|321.6|4
1724992800000|2024-08-30 04:40:00|323.61|321.61|323.67|321.67|323.67|321.67|323.56|321.56|17
1724992810000|2024-08-30 04:40:10|323.68|321.68|323.72|321.72|323.72|321.72|323.67|321.67|15
1724992820000|2024-08-30 04:40:20|323.75|321.75|323.69|321.69|323.82|321.82|323.69|321.69|13
1724992830000|2024-08-30 04:40:30|323.71|321.71|323.68|321.68|323.71|321.71|323.68|321.68|5
1724992840000|2024-08-30 04:40:40|323.67|321.67|323.67|321.67|323.67|321.67|323.66|321.66|5
1724992850000|2024-08-30 04:40:50|323.69|321.69|323.75|321.75|323.76|321.76|323.69|321.69|9
1724992860000|2024-08-30 04:41:00|323.74|321.74|323.58|321.58|323.74|321.74|323.53|321.53|17
1724992870000|2024-08-30 04:41:10|323.57|321.57|323.55|321.55|323.57|321.57|323.55|321.55|17
1724992880000|2024-08-30 04:41:20|323.56|321.56|323.58|321.58|323.59|321.59|323.54|321.54|19
1724992890000|2024-08-30 04:41:30|323.57|321.57|323.48|321.48|323.57|321.57|323.48|321.48|15
1724992900000|2024-08-30 04:41:40|323.49|321.49|323.48|321.48|323.49|321.49|323.48|321.48|4
1724992910000|2024-08-30 04:41:50|323.46|321.46|323.4|321.4|323.46|321.46|323.4|321.4|9
1724992920000|2024-08-30 04:42:00|323.41|321.41|323.38|321.38|323.42|321.42|323.28|321.28|20
1724992930000|2024-08-30 04:42:10|323.37|321.37|323.39|321.39|323.39|321.39|323.35|321.35|10
1724992940000|2024-08-30 04:42:20|323.38|321.38|323.26|321.26|323.39|321.39|323.26|321.26|14
1724992950000|2024-08-30 04:42:30|323.27|321.27|323.27|321.27|323.29|321.29|323.26|321.26|9
1724992960000|2024-08-30 04:42:40|323.26|321.26|323.28|321.28|323.28|321.28|323.26|321.26|8
1724992970000|2024-08-30 04:42:50|323.32|321.32|323.32|321.32|323.36|321.36|323.32|321.32|9
1724992980000|2024-08-30 04:43:00|323.29|321.29|323.34|321.34|323.36|321.36|323.29|321.29|17
1724992990000|2024-08-30 04:43:10|323.36|321.36|323.39|321.39|323.39|321.39|323.34|321.34|11
1724993000000|2024-08-30 04:43:20|323.38|321.38|323.38|321.38|323.39|321.39|323.38|321.38|7
1724993010000|2024-08-30 04:43:30|323.39|321.39|323.39|321.39|323.39|321.39|323.38|321.38|3
1724993020000|2024-08-30 04:43:40|323.38|321.38|323.39|321.39|323.4|321.4|323.38|321.38|6
1724993030000|2024-08-30 04:43:50|323.4|321.4|323.37|321.37|323.4|321.4|323.37|321.37|5
1724993040000|2024-08-30 04:44:00|323.38|321.38|323.37|321.37|323.38|321.38|323.36|321.36|8
1724993050000|2024-08-30 04:44:10|323.38|321.38|323.47|321.47|323.5|321.5|323.38|321.38|18
1724993060000|2024-08-30 04:44:20|323.46|321.46|323.45|321.45|323.48|321.48|323.45|321.45|15
1724993070000|2024-08-30 04:44:30|323.46|321.46|323.47|321.47|323.47|321.47|323.46|321.46|2
1724993080000|2024-08-30 04:44:40|323.48|321.48|323.48|321.48|323.48|321.48|323.47|321.47|7
1724993090000|2024-08-30 04:44:50|323.49|321.49|323.58|321.58|323.59|321.59|323.49|321.49|9
1724993100000|2024-08-30 04:45:00|323.59|321.59|323.6|321.6|323.62|321.62|323.58|321.58|11
1724993110000|2024-08-30 04:45:10|323.58|321.58|323.53|321.53|323.58|321.58|323.53|321.53|8
1724993120000|2024-08-30 04:45:20|323.52|321.52|323.56|321.56|323.59|321.59|323.52|321.52|18
1724993130000|2024-08-30 04:45:30|323.57|321.57|323.52|321.52|323.57|321.57|323.52|321.52|9
1724993140000|2024-08-30 04:45:40|323.54|321.54|323.41|321.41|323.54|321.54|323.41|321.41|9
1724993150000|2024-08-30 04:45:50|323.4|321.4|323.4|321.4|323.42|321.42|323.4|321.4|7
1724993160000|2024-08-30 04:46:00|323.39|321.39|323.4|321.4|323.4|321.4|323.39|321.39|8
1724993170000|2024-08-30 04:46:10|323.42|321.42|323.46|321.46|323.47|321.47|323.42|321.42|7
1724993180000|2024-08-30 04:46:20|323.47|321.47|323.46|321.46|323.48|321.48|323.44|321.44|14
1724993190000|2024-08-30 04:46:30|323.47|321.47|323.47|321.47|323.49|321.49|323.46|321.46|8
1724993200000|2024-08-30 04:46:40|323.48|321.48|323.48|321.48|323.48|321.48|323.47|321.47|9
1724993210000|2024-08-30 04:46:50|323.47|321.47|323.46|321.46|323.48|321.48|323.46|321.46|12
1724993220000|2024-08-30 04:47:00|323.47|321.47|323.4|321.4|323.48|321.48|323.4|321.4|14
1724993230000|2024-08-30 04:47:10|323.39|321.39|323.45|321.45|323.45|321.45|323.39|321.39|5
1724993240000|2024-08-30 04:47:20|323.44|321.44|323.4|321.4|323.46|321.46|323.4|321.4|7
1724993250000|2024-08-30 04:47:30|323.41|321.41|323.4|321.4|323.41|321.41|323.4|321.4|6
1724993260000|2024-08-30 04:47:40|323.41|321.41|323.43|321.43|323.43|321.43|323.41|321.41|2
1724993270000|2024-08-30 04:47:50|323.45|321.45|323.51|321.51|323.51|321.51|323.45|321.45|6
1724993280000|2024-08-30 04:48:00|323.53|321.53|323.43|321.43|323.53|321.53|323.43|321.43|19
1724993290000|2024-08-30 04:48:10|323.42|321.42|323.41|321.41|323.42|321.42|323.37|321.37|7
1724993300000|2024-08-30 04:48:20|323.42|321.42|323.55|321.55|323.55|321.55|323.42|321.42|12
1724993310000|2024-08-30 04:48:30|323.54|321.54|323.51|321.51|323.55|321.55|323.51|321.51|6
1724993320000|2024-08-30 04:48:40|323.52|321.52|323.5|321.5|323.52|321.52|323.5|321.5|7
1724993330000|2024-08-30 04:48:50|323.48|321.48|323.49|321.49|323.5|321.5|323.47|321.47|5
1724993340000|2024-08-30 04:49:00|323.48|321.48|323.56|321.56|323.57|321.57|323.47|321.47|16
1724993350000|2024-08-30 04:49:10|323.57|321.57|323.51|321.51|323.57|321.57|323.51|321.51|11
1724993360000|2024-08-30 04:49:20|323.47|321.47|323.49|321.49|323.49|321.49|323.42|321.42|10
1724993370000|2024-08-30 04:49:30|323.5|321.5|323.59|321.59|323.59|321.59|323.49|321.49|15
1724993380000|2024-08-30 04:49:40|323.58|321.58|323.6|321.6|323.62|321.62|323.58|321.58|12
1724993390000|2024-08-30 04:49:50|323.58|321.58|323.6|321.6|323.6|321.6|323.58|321.58|3
1724993400000|2024-08-30 04:50:00|323.62|321.62|323.64|321.64|323.71|321.71|323.62|321.62|12
1724993410000|2024-08-30 04:50:10|323.63|321.63|323.59|321.59|323.64|321.64|323.59|321.59|9
1724993420000|2024-08-30 04:50:20|323.57|321.57|323.57|321.57|323.6|321.6|323.56|321.56|7
1724993430000|2024-08-30 04:50:30|323.6|321.6|323.68|321.68|323.68|321.68|323.59|321.59|14
1724993440000|2024-08-30 04:50:40|323.67|321.67|323.64|321.64|323.68|321.68|323.63|321.63|9
1724993450000|2024-08-30 04:50:50|323.65|321.65|323.61|321.61|323.65|321.65|323.59|321.59|10
1724993460000|2024-08-30 04:51:00|323.59|321.59|323.48|321.48|323.59|321.59|323.46|321.46|9
1724993470000|2024-08-30 04:51:10|323.47|321.47|323.39|321.39|323.48|321.48|323.39|321.39|10
1724993480000|2024-08-30 04:51:20|323.38|321.38|323.43|321.43|323.44|321.44|323.37|321.37|22
1724993490000|2024-08-30 04:51:30|323.44|321.44|323.49|321.49|323.49|321.49|323.44|321.44|13
1724993500000|2024-08-30 04:51:40|323.48|321.48|323.48|321.48|323.56|321.56|323.48|321.48|11
1724993510000|2024-08-30 04:51:50|323.49|321.49|323.49|321.49|323.5|321.5|323.48|321.48|13
1724993520000|2024-08-30 04:52:00|323.48|321.48|323.55|321.55|323.56|321.56|323.48|321.48|11
1724993530000|2024-08-30 04:52:10|323.56|321.56|323.57|321.57|323.6|321.6|323.56|321.56|12
1724993540000|2024-08-30 04:52:20|323.56|321.56|323.62|321.62|323.65|321.65|323.56|321.56|16
1724993550000|2024-08-30 04:52:30|323.6|321.6|323.57|321.57|323.6|321.6|323.57|321.57|8
1724993560000|2024-08-30 04:52:40|323.58|321.58|323.58|321.58|323.59|321.59|323.57|321.57|9
1724993570000|2024-08-30 04:52:50|323.59|321.59|323.53|321.53|323.59|321.59|323.53|321.53|3
1724993580000|2024-08-30 04:53:00|323.54|321.54|323.49|321.49|323.54|321.54|323.48|321.48|9
1724993590000|2024-08-30 04:53:10|323.48|321.48|323.57|321.57|323.58|321.58|323.48|321.48|10
1724993600000|2024-08-30 04:53:20|323.56|321.56|323.59|321.59|323.59|321.59|323.55|321.55|14
1724993610000|2024-08-30 04:53:30|323.58|321.58|323.54|321.54|323.59|321.59|323.53|321.53|14
1724993620000|2024-08-30 04:53:40|323.55|321.55|323.56|321.56|323.58|321.58|323.53|321.53|12
1724993630000|2024-08-30 04:53:50|323.58|321.58|323.65|321.65|323.67|321.67|323.58|321.58|8
1724993640000|2024-08-30 04:54:00|323.64|321.64|323.56|321.56|323.64|321.64|323.52|321.52|15
1724993650000|2024-08-30 04:54:10|323.55|321.55|323.57|321.57|323.57|321.57|323.55|321.55|5
1724993660000|2024-08-30 04:54:20|323.56|321.56|323.59|321.59|323.59|321.59|323.55|321.55|10
1724993680000|2024-08-30 04:54:40|323.56|321.56|323.51|321.51|323.56|321.56|323.51|321.51|11
1724993690000|2024-08-30 04:54:50|323.5|321.5|323.51|321.51|323.51|321.51|323.48|321.48|11
1724993700000|2024-08-30 04:55:00|323.58|321.58|323.6|321.6|323.62|321.62|323.56|321.56|16
1724993710000|2024-08-30 04:55:10|323.61|321.61|323.63|321.63|323.64|321.64|323.61|321.61|9
1724993720000|2024-08-30 04:55:20|323.62|321.62|323.58|321.58|323.62|321.62|323.57|321.57|6
1724993730000|2024-08-30 04:55:30|323.57|321.57|323.54|321.54|323.58|321.58|323.54|321.54|10
1724993740000|2024-08-30 04:55:40|323.55|321.55|323.59|321.59|323.59|321.59|323.55|321.55|7
1724993760000|2024-08-30 04:56:00|323.61|321.61|323.57|321.57|323.64|321.64|323.56|321.56|21
1724993770000|2024-08-30 04:56:10|323.58|321.58|323.6|321.6|323.65|321.65|323.58|321.58|15
1724993780000|2024-08-30 04:56:20|323.59|321.59|323.64|321.64|323.64|321.64|323.59|321.59|11
1724993790000|2024-08-30 04:56:30|323.65|321.65|323.58|321.58|323.66|321.66|323.58|321.58|11
1724993800000|2024-08-30 04:56:40|323.57|321.57|323.52|321.52|323.57|321.57|323.52|321.52|6
1724993810000|2024-08-30 04:56:50|323.51|321.51|323.5|321.5|323.52|321.52|323.5|321.5|6
1724993820000|2024-08-30 04:57:00|323.48|321.48|323.51|321.51|323.52|321.52|323.48|321.48|7
1724993830000|2024-08-30 04:57:10|323.49|321.49|323.49|321.49|323.5|321.5|323.49|321.49|7
1724993840000|2024-08-30 04:57:20|323.48|321.48|323.48|321.48|323.49|321.49|323.47|321.47|5
1724993850000|2024-08-30 04:57:30|323.47|321.47|323.46|321.46|323.48|321.48|323.46|321.46|4
1724993860000|2024-08-30 04:57:40|323.47|321.47|323.46|321.46|323.47|321.47|323.46|321.46|2
1724993870000|2024-08-30 04:57:50|323.47|321.47|323.47|321.47|323.48|321.48|323.46|321.46|5
1724993880000|2024-08-30 04:58:00|323.46|321.46|323.42|321.42|323.46|321.46|323.4|321.4|18
1724993890000|2024-08-30 04:58:10|323.43|321.43|323.51|321.51|323.51|321.51|323.42|321.42|18
1724993900000|2024-08-30 04:58:20|323.5|321.5|323.47|321.47|323.5|321.5|323.47|321.47|4
1724993910000|2024-08-30 04:58:30|323.48|321.48|323.48|321.48|323.48|321.48|323.46|321.46|7
1724993920000|2024-08-30 04:58:40|323.49|321.49|323.58|321.58|323.6|321.6|323.49|321.49|9
1724993930000|2024-08-30 04:58:50|323.59|321.59|323.52|321.52|323.59|321.59|323.52|321.52|10
1724993940000|2024-08-30 04:59:00|323.51|321.51|323.49|321.49|323.52|321.52|323.47|321.47|12
1724993950000|2024-08-30 04:59:10|323.5|321.5|323.54|321.54|323.55|321.55|323.5|321.5|6
1724993960000|2024-08-30 04:59:20|323.55|321.55|323.52|321.52|323.55|321.55|323.51|321.51|10
1724993970000|2024-08-30 04:59:30|323.53|321.53|323.57|321.57|323.58|321.58|323.53|321.53|11
1724993980000|2024-08-30 04:59:40|323.56|321.56|323.53|321.53|323.56|321.56|323.53|321.53|4
1724993990000|2024-08-30 04:59:50|323.51|321.51|323.53|321.53|323.55|321.55|323.51|321.51|10
1724994000000|2024-08-30 05:00:00|323.52|321.52|323.55|321.55|323.58|321.58|323.51|321.51|17
1724994010000|2024-08-30 05:00:10|323.56|321.56|323.57|321.57|323.57|321.57|323.56|321.56|10
1724994020000|2024-08-30 05:00:20|323.58|321.58|323.51|321.51|323.58|321.58|323.5|321.5|17
1724994030000|2024-08-30 05:00:30|323.53|321.53|323.46|321.46|323.53|321.53|323.45|321.45|19
1724994040000|2024-08-30 05:00:40|323.47|321.47|323.46|321.46|323.47|321.47|323.44|321.44|14
1724994050000|2024-08-30 05:00:50|323.45|321.45|323.35|321.35|323.46|321.46|323.35|321.35|9
1724994060000|2024-08-30 05:01:00|323.34|321.34|323.33|321.33|323.36|321.36|323.32|321.32|13
1724994070000|2024-08-30 05:01:10|323.32|321.32|323.37|321.37|323.37|321.37|323.29|321.29|12
1724994080000|2024-08-30 05:01:20|323.38|321.38|323.4|321.4|323.46|321.46|323.37|321.37|15
1724994090000|2024-08-30 05:01:30|323.39|321.39|323.35|321.35|323.39|321.39|323.35|321.35|5
1724994100000|2024-08-30 05:01:40|323.34|321.34|323.34|321.34|323.34|321.34|323.33|321.33|7
1724994110000|2024-08-30 05:01:50|323.33|321.33|323.39|321.39|323.4|321.4|323.33|321.33|9
1724994120000|2024-08-30 05:02:00|323.37|321.37|323.37|321.37|323.38|321.38|323.36|321.36|5
1724994130000|2024-08-30 05:02:10|323.4|321.4|323.38|321.38|323.4|321.4|323.36|321.36|9
1724994140000|2024-08-30 05:02:20|323.39|321.39|323.37|321.37|323.39|321.39|323.36|321.36|4
1724994150000|2024-08-30 05:02:30|323.38|321.38|323.38|321.38|323.39|321.39|323.37|321.37|5
1724994160000|2024-08-30 05:02:40|323.36|321.36|323.4|321.4|323.4|321.4|323.35|321.35|10
1724994170000|2024-08-30 05:02:50|323.38|321.38|323.43|321.43|323.43|321.43|323.38|321.38|7
1724994180000|2024-08-30 05:03:00|323.45|321.45|323.43|321.43|323.51|321.51|323.43|321.43|9
1724994190000|2024-08-30 05:03:10|323.41|321.41|323.38|321.38|323.41|321.41|323.35|321.35|15
1724994200000|2024-08-30 05:03:20|323.37|321.37|323.35|321.35|323.38|321.38|323.35|321.35|10
1724994210000|2024-08-30 05:03:30|323.34|321.34|323.24|321.24|323.35|321.35|323.22|321.22|10
1724994220000|2024-08-30 05:03:40|323.2|321.2|323.18|321.18|323.23|321.23|323.18|321.18|17
1724994230000|2024-08-30 05:03:50|323.17|321.17|323.2|321.2|323.2|321.2|323.15|321.15|12
1724994240000|2024-08-30 05:04:00|323.19|321.19|323.21|321.21|323.22|321.22|323.19|321.19|8
1724994250000|2024-08-30 05:04:10|323.22|321.22|323.21|321.21|323.22|321.22|323.2|321.2|10
1724994260000|2024-08-30 05:04:20|323.2|321.2|323.15|321.15|323.21|321.21|323.15|321.15|9
1724994270000|2024-08-30 05:04:30|323.14|321.14|323.07|321.07|323.14|321.14|323.06|321.06|9
1724994280000|2024-08-30 05:04:40|323.08|321.08|323.15|321.15|323.15|321.15|323.08|321.08|10
1724994290000|2024-08-30 05:04:50|323.16|321.16|323.21|321.21|323.21|321.21|323.15|321.15|13
1724994300000|2024-08-30 05:05:00|323.2|321.2|323.21|321.21|323.28|321.28|323.2|321.2|18
1724994310000|2024-08-30 05:05:10|323.22|321.22|323.13|321.13|323.23|321.23|323.13|321.13|12
1724994320000|2024-08-30 05:05:20|323.12|321.12|323.11|321.11|323.15|321.15|323.11|321.11|14
1724994330000|2024-08-30 05:05:30|323.09|321.09|323.08|321.08|323.09|321.09|323.08|321.08|2
1724994340000|2024-08-30 05:05:40|323.09|321.09|323.09|321.09|323.11|321.11|323.09|321.09|10
1724994350000|2024-08-30 05:05:50|323.07|321.07|322.99|320.99|323.07|321.07|322.92|320.92|18
1724994360000|2024-08-30 05:06:00|322.98|320.98|322.91|320.91|322.98|320.98|322.88|320.88|13
1724994370000|2024-08-30 05:06:10|322.9|320.9|322.95|320.95|323.01|321.01|322.9|320.9|18
1724994380000|2024-08-30 05:06:20|322.96|320.96|322.99|320.99|323.01|321.01|322.96|320.96|14
1724994390000|2024-08-30 05:06:30|323|321|322.93|320.93|323.03|321.03|322.92|320.92|18
1724994400000|2024-08-30 05:06:40|322.92|320.92|322.92|320.92|322.93|320.93|322.91|320.91|14
1724994410000|2024-08-30 05:06:50|322.91|320.91|323.01|321.01|323.01|321.01|322.89|320.89|16
1724994420000|2024-08-30 05:07:00|323|321|323.02|321.02|323.07|321.07|322.99|320.99|14
1724994430000|2024-08-30 05:07:10|323.01|321.01|323.04|321.04|323.05|321.05|323.01|321.01|12
1724994440000|2024-08-30 05:07:20|323.03|321.03|323.02|321.02|323.04|321.04|323.02|321.02|14
1724994450000|2024-08-30 05:07:30|323.01|321.01|323.05|321.05|323.05|321.05|323|321|9
1724994460000|2024-08-30 05:07:40|323.04|321.04|322.99|320.99|323.08|321.08|322.99|320.99|13
1724994470000|2024-08-30 05:07:50|323|321|323|321|323.01|321.01|322.99|320.99|12
1724994480000|2024-08-30 05:08:00|322.99|320.99|322.97|320.97|323|321|322.97|320.97|13
1724994490000|2024-08-30 05:08:10|322.96|320.96|322.98|320.98|323|321|322.95|320.95|15
1724994500000|2024-08-30 05:08:20|322.99|320.99|322.96|320.96|322.99|320.99|322.95|320.95|11
1724994510000|2024-08-30 05:08:30|322.92|320.92|323|321|323|321|322.88|320.88|21
1724994520000|2024-08-30 05:08:40|323.01|321.01|322.99|320.99|323.03|321.03|322.98|320.98|11
1724994530000|2024-08-30 05:08:50|323|321|322.95|320.95|323|321|322.95|320.95|7
1724994540000|2024-08-30 05:09:00|322.94|320.94|322.92|320.92|322.95|320.95|322.91|320.91|11
1724994550000|2024-08-30 05:09:10|322.91|320.91|322.92|320.92|322.92|320.92|322.91|320.91|6
1724994560000|2024-08-30 05:09:20|322.93|320.93|322.9|320.9|322.93|320.93|322.9|320.9|4
1724994570000|2024-08-30 05:09:30|322.87|320.87|322.91|320.91|322.91|320.91|322.87|320.87|5
1724994580000|2024-08-30 05:09:40|322.9|320.9|322.98|320.98|322.98|320.98|322.9|320.9|7
1724994590000|2024-08-30 05:09:50|322.97|320.97|322.92|320.92|322.98|320.98|322.9|320.9|15
1724994600000|2024-08-30 05:10:00|322.91|320.91|322.95|320.95|322.95|320.95|322.9|320.9|15
1724994610000|2024-08-30 05:10:10|322.97|320.97|322.98|320.98|323.02|321.02|322.97|320.97|18
1724994620000|2024-08-30 05:10:20|322.97|320.97|322.95|320.95|323|321|322.94|320.94|13
1724994630000|2024-08-30 05:10:30|322.92|320.92|322.94|320.94|322.95|320.95|322.89|320.89|9
1724994640000|2024-08-30 05:10:40|322.93|320.93|322.86|320.86|322.93|320.93|322.86|320.86|10
1724994650000|2024-08-30 05:10:50|322.87|320.87|322.86|320.86|322.87|320.87|322.86|320.86|4
1724994660000|2024-08-30 05:11:00|322.85|320.85|322.81|320.81|322.85|320.85|322.8|320.8|14
1724994670000|2024-08-30 05:11:10|322.83|320.83|322.82|320.82|322.83|320.83|322.79|320.79|18
1724994680000|2024-08-30 05:11:20|322.81|320.81|322.84|320.84|322.85|320.85|322.8|320.8|11
1724994690000|2024-08-30 05:11:30|322.85|320.85|322.8|320.8|322.85|320.85|322.78|320.78|14
1724994700000|2024-08-30 05:11:40|322.79|320.79|322.84|320.84|322.84|320.84|322.78|320.78|12
1724994710000|2024-08-30 05:11:50|322.85|320.85|322.88|320.88|322.91|320.91|322.82|320.82|17
1724994720000|2024-08-30 05:12:00|322.89|320.89|322.88|320.88|322.9|320.9|322.86|320.86|17
1724994730000|2024-08-30 05:12:10|322.89|320.89|322.84|320.84|322.89|320.89|322.83|320.83|21
1724994740000|2024-08-30 05:12:20|322.86|320.86|322.83|320.83|322.86|320.86|322.83|320.83|9
1724994750000|2024-08-30 05:12:30|322.84|320.84|322.78|320.78|322.84|320.84|322.78|320.78|17
1724994760000|2024-08-30 05:12:40|322.77|320.77|322.82|320.82|322.82|320.82|322.77|320.77|22
1724994770000|2024-08-30 05:12:50|322.81|320.81|322.82|320.82|322.83|320.83|322.8|320.8|14
1724994780000|2024-08-30 05:13:00|322.81|320.81|322.75|320.75|322.81|320.81|322.75|320.75|8
1724994790000|2024-08-30 05:13:10|322.74|320.74|322.7|320.7|322.74|320.74|322.7|320.7|12
1724994800000|2024-08-30 05:13:20|322.69|320.69|322.69|320.69|322.7|320.7|322.68|320.68|13
1724994810000|2024-08-30 05:13:30|322.66|320.66|322.65|320.65|322.66|320.66|322.65|320.65|2
1724994820000|2024-08-30 05:13:40|322.63|320.63|322.62|320.62|322.64|320.64|322.61|320.61|8
1724994830000|2024-08-30 05:13:50|322.61|320.61|322.44|320.44|322.64|320.64|322.44|320.44|25
1724994840000|2024-08-30 05:14:00|322.43|320.43|322.3|320.3|322.43|320.43|322.3|320.3|21
1724994850000|2024-08-30 05:14:10|322.27|320.27|322.17|320.17|322.36|320.36|322.16|320.16|24
1724994860000|2024-08-30 05:14:20|322.16|320.16|322.26|320.26|322.26|320.26|322.16|320.16|19
1724994870000|2024-08-30 05:14:30|322.25|320.25|322.43|320.43|322.44|320.44|322.25|320.25|20
1724994880000|2024-08-30 05:14:40|322.44|320.44|322.55|320.55|322.62|320.62|322.43|320.43|24
1724994890000|2024-08-30 05:14:50|322.54|320.54|322.57|320.57|322.61|320.61|322.53|320.53|22
1724994900000|2024-08-30 05:15:00|322.59|320.59|322.56|320.56|322.61|320.61|322.56|320.56|16
1724994910000|2024-08-30 05:15:10|322.55|320.55|322.53|320.53|322.6|320.6|322.47|320.47|18
1724994920000|2024-08-30 05:15:20|322.52|320.52|322.4|320.4|322.54|320.54|322.4|320.4|15
1724994930000|2024-08-30 05:15:30|322.41|320.41|322.45|320.45|322.46|320.46|322.36|320.36|22
1724994940000|2024-08-30 05:15:40|322.46|320.46|322.45|320.45|322.53|320.53|322.44|320.44|22
1724994950000|2024-08-30 05:15:50|322.42|320.42|322.37|320.37|322.42|320.42|322.37|320.37|10
1724994960000|2024-08-30 05:16:00|322.36|320.36|321.65|319.65|322.36|320.36|321.65|319.65|27
1724994970000|2024-08-30 05:16:10|321.63|319.63|321.81|319.81|321.93|319.93|321.5|319.5|35
1724994980000|2024-08-30 05:16:20|321.83|319.83|321.85|319.85|321.93|319.93|321.83|319.83|24
1724994990000|2024-08-30 05:16:30|321.88|319.88|321.77|319.77|321.89|319.89|321.69|319.69|26
1724995000000|2024-08-30 05:16:40|321.74|319.74|321.7|319.7|321.79|319.79|321.61|319.61|25
1724995010000|2024-08-30 05:16:50|321.71|319.71|321.77|319.77|321.8|319.8|321.67|319.67|19
1724995020000|2024-08-30 05:17:00|321.79|319.79|322.12|320.12|322.2|320.2|321.79|319.79|31
1724995030000|2024-08-30 05:17:10|322.15|320.15|322.02|320.02|322.19|320.19|321.99|319.99|28
1724995040000|2024-08-30 05:17:20|322|320|322.09|320.09|322.09|320.09|322|320|23
1724995050000|2024-08-30 05:17:30|322.1|320.1|322.14|320.14|322.16|320.16|322.08|320.08|25
1724995060000|2024-08-30 05:17:40|322.13|320.13|322.18|320.18|322.24|320.24|322.13|320.13|27
1724995070000|2024-08-30 05:17:50|322.19|320.19|322.3|320.3|322.3|320.3|322.18|320.18|17
1724995080000|2024-08-30 05:18:00|322.32|320.32|322.6|320.6|322.61|320.61|322.32|320.32|27
1724995090000|2024-08-30 05:18:10|322.61|320.61|322.72|320.72|322.72|320.72|322.54|320.54|24
1724995100000|2024-08-30 05:18:20|322.73|320.73|322.73|320.73|322.82|320.82|322.7|320.7|25
1724995110000|2024-08-30 05:18:30|322.72|320.72|322.65|320.65|322.76|320.76|322.61|320.61|23
1724995120000|2024-08-30 05:18:40|322.62|320.62|322.54|320.54|322.64|320.64|322.54|320.54|23
1724995130000|2024-08-30 05:18:50|322.51|320.51|322.66|320.66|322.68|320.68|322.51|320.51|16
1724995140000|2024-08-30 05:19:00|322.64|320.64|322.41|320.41|322.64|320.64|322.38|320.38|22
1724995150000|2024-08-30 05:19:10|322.4|320.4|322.42|320.42|322.43|320.43|322.37|320.37|24
1724995160000|2024-08-30 05:19:20|322.43|320.43|322.43|320.43|322.48|320.48|322.43|320.43|15
1724995170000|2024-08-30 05:19:30|322.42|320.42|322.44|320.44|322.46|320.46|322.35|320.35|23
1724995180000|2024-08-30 05:19:40|322.43|320.43|322.47|320.47|322.5|320.5|322.43|320.43|16
1724995190000|2024-08-30 05:19:50|322.48|320.48|322.41|320.41|322.48|320.48|322.39|320.39|17
1724995200000|2024-08-30 05:20:00|322.42|320.42|322.59|320.59|322.62|320.62|322.42|320.42|23
1724995210000|2024-08-30 05:20:10|322.6|320.6|322.68|320.68|322.77|320.77|322.59|320.59|25
1724995220000|2024-08-30 05:20:20|322.7|320.7|322.93|320.93|322.95|320.95|322.67|320.67|25
1724995230000|2024-08-30 05:20:30|322.94|320.94|322.91|320.91|322.97|320.97|322.88|320.88|19
1724995240000|2024-08-30 05:20:40|322.92|320.92|323.07|321.07|323.07|321.07|322.89|320.89|19
1724995250000|2024-08-30 05:20:50|323.04|321.04|322.92|320.92|323.06|321.06|322.91|320.91|23
1724995260000|2024-08-30 05:21:00|322.91|320.91|323.04|321.04|323.07|321.07|322.87|320.87|27
1724995270000|2024-08-30 05:21:10|323.03|321.03|322.94|320.94|323.03|321.03|322.93|320.93|27
1724995280000|2024-08-30 05:21:20|322.96|320.96|322.95|320.95|322.96|320.96|322.88|320.88|18
1724995290000|2024-08-30 05:21:30|322.94|320.94|322.84|320.84|322.94|320.94|322.84|320.84|15
1724995300000|2024-08-30 05:21:40|322.8|320.8|322.74|320.74|322.8|320.8|322.72|320.72|12
1724995310000|2024-08-30 05:21:50|322.73|320.73|322.49|320.49|322.73|320.73|322.49|320.49|18
1724995320000|2024-08-30 05:22:00|322.48|320.48|322.52|320.52|322.54|320.54|322.4|320.4|24
1724995330000|2024-08-30 05:22:10|322.57|320.57|322.62|320.62|322.62|320.62|322.54|320.54|19
1724995340000|2024-08-30 05:22:20|322.61|320.61|322.36|320.36|322.61|320.61|322.36|320.36|18
1724995350000|2024-08-30 05:22:30|322.31|320.31|322.42|320.42|322.45|320.45|322.25|320.25|25
1724995360000|2024-08-30 05:22:40|322.41|320.41|322.45|320.45|322.45|320.45|322.39|320.39|17
1724995370000|2024-08-30 05:22:50|322.46|320.46|322.43|320.43|322.48|320.48|322.42|320.42|15
1724995380000|2024-08-30 05:23:00|322.44|320.44|322.39|320.39|322.45|320.45|322.37|320.37|17
1724995390000|2024-08-30 05:23:10|322.4|320.4|322.29|320.29|322.42|320.42|322.24|320.24|25
1724995400000|2024-08-30 05:23:20|322.26|320.26|322.23|320.23|322.3|320.3|322.2|320.2|10
1724995410000|2024-08-30 05:23:30|322.22|320.22|322.14|320.14|322.25|320.25|322.13|320.13|17
1724995420000|2024-08-30 05:23:40|322.15|320.15|322.14|320.14|322.15|320.15|322.12|320.12|9
1724995430000|2024-08-30 05:23:50|322.04|320.04|322.25|320.25|322.25|320.25|322.04|320.04|14
1724995440000|2024-08-30 05:24:00|322.26|320.26|322.22|320.22|322.27|320.27|322.2|320.2|10
1724995450000|2024-08-30 05:24:10|322.19|320.19|322.2|320.2|322.21|320.21|322.17|320.17|14
1724995460000|2024-08-30 05:24:20|322.21|320.21|322.24|320.24|322.31|320.31|322.21|320.21|18
1724995470000|2024-08-30 05:24:30|322.25|320.25|322.14|320.14|322.25|320.25|322.09|320.09|22
1724995480000|2024-08-30 05:24:40|322.15|320.15|322.17|320.17|322.18|320.18|322.13|320.13|18
1724995490000|2024-08-30 05:24:50|322.16|320.16|322.04|320.04|322.16|320.16|322.02|320.02|16
1724995500000|2024-08-30 05:25:00|322.05|320.05|322.09|320.09|322.15|320.15|322.05|320.05|19
1724995510000|2024-08-30 05:25:10|322.11|320.11|322.25|320.25|322.25|320.25|322.11|320.11|12
1724995520000|2024-08-30 05:25:20|322.24|320.24|322.37|320.37|322.38|320.38|322.24|320.24|16
1724995530000|2024-08-30 05:25:30|322.36|320.36|322.23|320.23|322.36|320.36|322.23|320.23|23
1724995540000|2024-08-30 05:25:40|322.24|320.24|322.52|320.52|322.53|320.53|322.16|320.16|18
1724995550000|2024-08-30 05:25:50|322.54|320.54|322.56|320.56|322.71|320.71|322.54|320.54|25
1724995560000|2024-08-30 05:26:00|322.55|320.55|322.23|320.23|322.57|320.57|322.23|320.23|23
1724995570000|2024-08-30 05:26:10|322.22|320.22|322.25|320.25|322.27|320.27|322.2|320.2|22
1724995580000|2024-08-30 05:26:20|322.23|320.23|322.15|320.15|322.23|320.23|322.14|320.14|17
1724995590000|2024-08-30 05:26:30|322.14|320.14|322.17|320.17|322.19|320.19|322.13|320.13|20
1724995600000|2024-08-30 05:26:40|322.15|320.15|322.14|320.14|322.15|320.15|322.13|320.13|7
1724995610000|2024-08-30 05:26:50|322.15|320.15|322.09|320.09|322.15|320.15|322.09|320.09|9
1724995620000|2024-08-30 05:27:00|322.08|320.08|322.13|320.13|322.15|320.15|322.05|320.05|22
1724995630000|2024-08-30 05:27:10|322.14|320.14|322.16|320.16|322.19|320.19|322.14|320.14|13
1724995640000|2024-08-30 05:27:20|322.15|320.15|322.09|320.09|322.17|320.17|322.07|320.07|22
1724995650000|2024-08-30 05:27:30|322.12|320.12|322.17|320.17|322.17|320.17|322.1|320.1|19
1724995660000|2024-08-30 05:27:40|322.16|320.16|322.15|320.15|322.17|320.17|322.13|320.13|19
1724995670000|2024-08-30 05:27:50|322.17|320.17|322.19|320.19|322.19|320.19|322.14|320.14|9
1724995680000|2024-08-30 05:28:00|322.17|320.17|322.19|320.19|322.19|320.19|322.15|320.15|8
1724995690000|2024-08-30 05:28:10|322.18|320.18|322.13|320.13|322.18|320.18|322.11|320.11|13
1724995700000|2024-08-30 05:28:20|322.14|320.14|322.26|320.26|322.28|320.28|322.14|320.14|10
1724995710000|2024-08-30 05:28:30|322.27|320.27|322.21|320.21|322.28|320.28|322.21|320.21|13
1724995720000|2024-08-30 05:28:40|322.2|320.2|322.23|320.23|322.27|320.27|322.2|320.2|10
1724995730000|2024-08-30 05:28:50|322.24|320.24|322.22|320.22|322.24|320.24|322.22|320.22|7
1724995740000|2024-08-30 05:29:00|322.18|320.18|322.16|320.16|322.18|320.18|322.15|320.15|13
1724995750000|2024-08-30 05:29:10|322.17|320.17|322.23|320.23|322.24|320.24|322.15|320.15|14
1724995760000|2024-08-30 05:29:20|322.24|320.24|322.2|320.2|322.25|320.25|322.17|320.17|23
1724995770000|2024-08-30 05:29:30|322.16|320.16|322.12|320.12|322.16|320.16|322.11|320.11|7
1724995780000|2024-08-30 05:29:40|322.11|320.11|322.03|320.03|322.12|320.12|322.03|320.03|8
1724995790000|2024-08-30 05:29:50|322.04|320.04|322.09|320.09|322.1|320.1|322.04|320.04|18
1724995800000|2024-08-30 05:30:00|322.08|320.08|322.19|320.19|322.19|320.19|322.08|320.08|14
1724995810000|2024-08-30 05:30:10|322.2|320.2|322.14|320.14|322.24|320.24|322.12|320.12|20
1724995820000|2024-08-30 05:30:20|322.15|320.15|322.06|320.06|322.15|320.15|322.06|320.06|16
1724995830000|2024-08-30 05:30:30|322.04|320.04|322.01|320.01|322.07|320.07|322.01|320.01|8
1724995840000|2024-08-30 05:30:40|322.03|320.03|322|320|322.03|320.03|321.99|319.99|7
1724995850000|2024-08-30 05:30:50|322.01|320.01|322.03|320.03|322.03|320.03|322|320|17
1724995860000|2024-08-30 05:31:00|322.06|320.06|322.15|320.15|322.15|320.15|322.04|320.04|11
1724995870000|2024-08-30 05:31:10|322.14|320.14|322.11|320.11|322.16|320.16|322.08|320.08|11
1724995880000|2024-08-30 05:31:20|322.1|320.1|322.28|320.28|322.28|320.28|322.06|320.06|21
1724995890000|2024-08-30 05:31:30|322.26|320.26|322.26|320.26|322.35|320.35|322.25|320.25|21
1724995900000|2024-08-30 05:31:40|322.27|320.27|322.28|320.28|322.3|320.3|322.25|320.25|27
1724995910000|2024-08-30 05:31:50|322.29|320.29|322.33|320.33|322.33|320.33|322.26|320.26|15
1724995920000|2024-08-30 05:32:00|322.32|320.32|322.48|320.48|322.48|320.48|322.32|320.32|18
1724995930000|2024-08-30 05:32:10|322.49|320.49|322.48|320.48|322.49|320.49|322.47|320.47|14
1724995940000|2024-08-30 05:32:20|322.49|320.49|322.61|320.61|322.62|320.62|322.46|320.46|14
1724995950000|2024-08-30 05:32:30|322.59|320.59|322.62|320.62|322.63|320.63|322.57|320.57|15
1724995960000|2024-08-30 05:32:40|322.63|320.63|322.68|320.68|322.71|320.71|322.63|320.63|12
1724995970000|2024-08-30 05:32:50|322.69|320.69|322.45|320.45|322.69|320.69|322.45|320.45|14
1724995980000|2024-08-30 05:33:00|322.48|320.48|322.55|320.55|322.55|320.55|322.46|320.46|23
1724995990000|2024-08-30 05:33:10|322.54|320.54|322.63|320.63|322.63|320.63|322.53|320.53|17
1724996000000|2024-08-30 05:33:20|322.62|320.62|322.64|320.64|322.64|320.64|322.54|320.54|16
1724996010000|2024-08-30 05:33:30|322.63|320.63|322.61|320.61|322.65|320.65|322.61|320.61|16
1724996020000|2024-08-30 05:33:40|322.63|320.63|322.66|320.66|322.68|320.68|322.61|320.61|16
1724996030000|2024-08-30 05:33:50|322.64|320.64|322.61|320.61|322.64|320.64|322.58|320.58|6
1724996040000|2024-08-30 05:34:00|322.6|320.6|322.51|320.51|322.62|320.62|322.5|320.5|19
1724996050000|2024-08-30 05:34:10|322.52|320.52|322.49|320.49|322.55|320.55|322.48|320.48|15
1724996060000|2024-08-30 05:34:20|322.5|320.5|322.55|320.55|322.56|320.56|322.49|320.49|18
1724996070000|2024-08-30 05:34:30|322.56|320.56|322.6|320.6|322.6|320.6|322.52|320.52|12
1724996080000|2024-08-30 05:34:40|322.61|320.61|322.64|320.64|322.64|320.64|322.6|320.6|12
1724996090000|2024-08-30 05:34:50|322.65|320.65|322.68|320.68|322.7|320.7|322.63|320.63|15
1724996100000|2024-08-30 05:35:00|322.71|320.71|322.65|320.65|322.71|320.71|322.64|320.64|15
1724996110000|2024-08-30 05:35:10|322.66|320.66|322.68|320.68|322.68|320.68|322.66|320.66|10
1724996120000|2024-08-30 05:35:20|322.76|320.76|322.8|320.8|322.8|320.8|322.76|320.76|11
1724996130000|2024-08-30 05:35:30|322.81|320.81|322.8|320.8|322.82|320.82|322.77|320.77|10
1724996140000|2024-08-30 05:35:40|322.81|320.81|322.84|320.84|322.84|320.84|322.8|320.8|8
1724996150000|2024-08-30 05:35:50|322.85|320.85|322.84|320.84|322.86|320.86|322.83|320.83|10
1724996160000|2024-08-30 05:36:00|322.82|320.82|322.81|320.81|322.83|320.83|322.79|320.79|8
1724996170000|2024-08-30 05:36:10|322.8|320.8|322.91|320.91|322.91|320.91|322.8|320.8|15
1724996180000|2024-08-30 05:36:20|322.89|320.89|322.91|320.91|322.92|320.92|322.89|320.89|18
1724996190000|2024-08-30 05:36:30|322.9|320.9|322.99|320.99|323|321|322.87|320.87|12
1724996200000|2024-08-30 05:36:40|323|321|323.01|321.01|323.01|321.01|322.94|320.94|11
1724996210000|2024-08-30 05:36:50|322.99|320.99|323.1|321.1|323.11|321.11|322.99|320.99|18
1724996220000|2024-08-30 05:37:00|323.11|321.11|323.1|321.1|323.12|321.12|323.06|321.06|16
1724996230000|2024-08-30 05:37:10|323.09|321.09|323.05|321.05|323.1|321.1|323.03|321.03|15
1724996240000|2024-08-30 05:37:20|323.07|321.07|323.11|321.11|323.11|321.11|323.05|321.05|10
1724996250000|2024-08-30 05:37:30|323.1|321.1|323.09|321.09|323.11|321.11|323.03|321.03|20
1724996260000|2024-08-30 05:37:40|323.1|321.1|323.04|321.04|323.11|321.11|323.04|321.04|18
1724996270000|2024-08-30 05:37:50|323.05|321.05|323.09|321.09|323.09|321.09|323.03|321.03|12
1724996280000|2024-08-30 05:38:00|323.1|321.1|323.1|321.1|323.13|321.13|323.09|321.09|17
1724996290000|2024-08-30 05:38:10|323.12|321.12|323.26|321.26|323.26|321.26|323.11|321.11|18
1724996300000|2024-08-30 05:38:20|323.33|321.33|323.4|321.4|323.4|321.4|323.32|321.32|21
1724996310000|2024-08-30 05:38:30|323.39|321.39|323.48|321.48|323.5|321.5|323.39|321.39|19
1724996320000|2024-08-30 05:38:40|323.49|321.49|323.45|321.45|323.49|321.49|323.43|321.43|20
1724996330000|2024-08-30 05:38:50|323.44|321.44|323.44|321.44|323.46|321.46|323.44|321.44|4
1724996340000|2024-08-30 05:39:00|323.4|321.4|323.42|321.42|323.43|321.43|323.36|321.36|21
1724996350000|2024-08-30 05:39:10|323.43|321.43|323.35|321.35|323.43|321.43|323.34|321.34|8
1724996360000|2024-08-30 05:39:20|323.34|321.34|323.32|321.32|323.35|321.35|323.32|321.32|10
1724996370000|2024-08-30 05:39:30|323.33|321.33|323.32|321.32|323.36|321.36|323.32|321.32|8
1724996380000|2024-08-30 05:39:40|323.31|321.31|323.36|321.36|323.38|321.38|323.29|321.29|13
1724996390000|2024-08-30 05:39:50|323.31|321.31|323.38|321.38|323.38|321.38|323.3|321.3|10
1724996400000|2024-08-30 05:40:00|323.37|321.37|323.48|321.48|323.49|321.49|323.37|321.37|12
1724996410000|2024-08-30 05:40:10|323.44|321.44|323.45|321.45|323.49|321.49|323.42|321.42|24
1724996420000|2024-08-30 05:40:20|323.46|321.46|323.45|321.45|323.48|321.48|323.42|321.42|16
1724996430000|2024-08-30 05:40:30|323.44|321.44|323.49|321.49|323.5|321.5|323.44|321.44|10
1724996440000|2024-08-30 05:40:40|323.48|321.48|323.43|321.43|323.5|321.5|323.42|321.42|13
1724996450000|2024-08-30 05:40:50|323.42|321.42|323.33|321.33|323.42|321.42|323.33|321.33|6
1724996460000|2024-08-30 05:41:00|323.34|321.34|323.29|321.29|323.39|321.39|323.27|321.27|16
1724996470000|2024-08-30 05:41:10|323.28|321.28|323.29|321.29|323.3|321.3|323.28|321.28|8
1724996480000|2024-08-30 05:41:20|323.27|321.27|323.31|321.31|323.31|321.31|323.25|321.25|11
1724996490000|2024-08-30 05:41:30|323.3|321.3|323.42|321.42|323.42|321.42|323.29|321.29|11
1724996500000|2024-08-30 05:41:40|323.41|321.41|323.47|321.47|323.48|321.48|323.41|321.41|12
1724996510000|2024-08-30 05:41:50|323.48|321.48|323.47|321.47|323.48|321.48|323.46|321.46|7
1724996520000|2024-08-30 05:42:00|323.43|321.43|323.28|321.28|323.43|321.43|323.28|321.28|10
1724996530000|2024-08-30 05:42:10|323.3|321.3|323.28|321.28|323.34|321.34|323.28|321.28|9
1724996540000|2024-08-30 05:42:20|323.29|321.29|323.22|321.22|323.31|321.31|323.22|321.22|6
1724996550000|2024-08-30 05:42:30|323.23|321.23|323.16|321.16|323.23|321.23|323.14|321.14|10
1724996560000|2024-08-30 05:42:40|323.15|321.15|323.13|321.13|323.16|321.16|323.06|321.06|22
1724996570000|2024-08-30 05:42:50|323.14|321.14|323.18|321.18|323.19|321.19|323.13|321.13|15
1724996580000|2024-08-30 05:43:00|323.17|321.17|323.17|321.17|323.18|321.18|323.13|321.13|16
1724996590000|2024-08-30 05:43:10|323.16|321.16|323.14|321.14|323.16|321.16|323.13|321.13|10
1724996600000|2024-08-30 05:43:20|323.13|321.13|322.98|320.98|323.13|321.13|322.98|320.98|10
1724996610000|2024-08-30 05:43:30|322.97|320.97|322.96|320.96|322.98|320.98|322.95|320.95|13
1724996620000|2024-08-30 05:43:40|322.97|320.97|323.09|321.09|323.09|321.09|322.97|320.97|10
1724996630000|2024-08-30 05:43:50|323.1|321.1|323.14|321.14|323.14|321.14|323.04|321.04|17
1724996640000|2024-08-30 05:44:00|323.15|321.15|323.21|321.21|323.21|321.21|323.14|321.14|9
1724996650000|2024-08-30 05:44:10|323.22|321.22|323.39|321.39|323.39|321.39|323.22|321.22|8
1724996660000|2024-08-30 05:44:20|323.38|321.38|323.3|321.3|323.39|321.39|323.29|321.29|15
1724996670000|2024-08-30 05:44:30|323.28|321.28|323.29|321.29|323.3|321.3|323.28|321.28|12
1724996680000|2024-08-30 05:44:40|323.3|321.3|323.17|321.17|323.3|321.3|323.17|321.17|12
1724996690000|2024-08-30 05:44:50|323.18|321.18|323.16|321.16|323.18|321.18|323.16|321.16|10
1724996700000|2024-08-30 05:45:00|323.17|321.17|323.18|321.18|323.18|321.18|323.16|321.16|8
1724996710000|2024-08-30 05:45:10|323.16|321.16|323.16|321.16|323.18|321.18|323.16|321.16|3
1724996720000|2024-08-30 05:45:20|323.17|321.17|323.12|321.12|323.17|321.17|323.1|321.1|10
1724996730000|2024-08-30 05:45:30|323.11|321.11|323.1|321.1|323.12|321.12|323.1|321.1|10
1724996740000|2024-08-30 05:45:40|323.11|321.11|322.92|320.92|323.11|321.11|322.92|320.92|13
1724996750000|2024-08-30 05:45:50|322.88|320.88|322.96|320.96|322.96|320.96|322.87|320.87|16
1724996760000|2024-08-30 05:46:00|322.94|320.94|322.99|320.99|322.99|320.99|322.94|320.94|6
1724996770000|2024-08-30 05:46:10|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1724996780000|2024-08-30 05:46:20|323.01|321.01|322.92|320.92|323.01|321.01|322.9|320.9|5
1724996790000|2024-08-30 05:46:30|322.9|320.9|322.96|320.96|322.96|320.96|322.9|320.9|8
1724996800000|2024-08-30 05:46:40|322.95|320.95|322.88|320.88|322.96|320.96|322.88|320.88|15
1724996810000|2024-08-30 05:46:50|322.89|320.89|322.88|320.88|322.9|320.9|322.88|320.88|6
1724996820000|2024-08-30 05:47:00|322.89|320.89|322.95|320.95|322.96|320.96|322.89|320.89|14
1724996830000|2024-08-30 05:47:10|322.94|320.94|322.86|320.86|322.94|320.94|322.86|320.86|13
1724996840000|2024-08-30 05:47:20|322.87|320.87|322.97|320.97|322.97|320.97|322.87|320.87|9
1724996850000|2024-08-30 05:47:30|322.96|320.96|322.96|320.96|322.96|320.96|322.96|320.96|1
1724996860000|2024-08-30 05:47:40|322.97|320.97|323.15|321.15|323.16|321.16|322.97|320.97|17
1724996870000|2024-08-30 05:47:50|323.14|321.14|323.17|321.17|323.17|321.17|323.14|321.14|3
1724996890000|2024-08-30 05:48:10|323.16|321.16|323.16|321.16|323.16|321.16|323.13|321.13|7
1724996900000|2024-08-30 05:48:20|323.15|321.15|323.17|321.17|323.17|321.17|323.14|321.14|14
1724996910000|2024-08-30 05:48:30|323.18|321.18|323.25|321.25|323.25|321.25|323.18|321.18|4
1724996920000|2024-08-30 05:48:40|323.23|321.23|323.19|321.19|323.23|321.23|323.17|321.17|11
1724996930000|2024-08-30 05:48:50|323.18|321.18|323.22|321.22|323.25|321.25|323.18|321.18|10
1724996940000|2024-08-30 05:49:00|323.2|321.2|323.25|321.25|323.25|321.25|323.2|321.2|12
1724996950000|2024-08-30 05:49:10|323.23|321.23|323.23|321.23|323.23|321.23|323.21|321.21|5
1724996960000|2024-08-30 05:49:20|323.22|321.22|323.18|321.18|323.22|321.22|323.16|321.16|16
1724996970000|2024-08-30 05:49:30|323.19|321.19|323.22|321.22|323.23|321.23|323.18|321.18|13
1724996980000|2024-08-30 05:49:40|323.23|321.23|323.21|321.21|323.23|321.23|323.21|321.21|3
1724996990000|2024-08-30 05:49:50|323.2|321.2|323.19|321.19|323.2|321.2|323.19|321.19|4
1724997000000|2024-08-30 05:50:00|323.2|321.2|323.25|321.25|323.25|321.25|323.2|321.2|4
1724997010000|2024-08-30 05:50:10|323.27|321.27|323.27|321.27|323.27|321.27|323.27|321.27|1
1724997020000|2024-08-30 05:50:20|323.25|321.25|323.25|321.25|323.25|321.25|323.25|321.25|1
1724997030000|2024-08-30 05:50:30|323.26|321.26|323.25|321.25|323.26|321.26|323.25|321.25|2
1724997040000|2024-08-30 05:50:40|323.26|321.26|323.26|321.26|323.26|321.26|323.25|321.25|3
1724997050000|2024-08-30 05:50:50|323.29|321.29|323.29|321.29|323.29|321.29|323.29|321.29|1
1724997060000|2024-08-30 05:51:00|323.26|321.26|323.27|321.27|323.28|321.28|323.25|321.25|5
1724997080000|2024-08-30 05:51:20|323.33|321.33|323.34|321.34|323.36|321.36|323.29|321.29|17
1724997090000|2024-08-30 05:51:30|323.33|321.33|323.42|321.42|323.45|321.45|323.33|321.33|7
1724997100000|2024-08-30 05:51:40|323.43|321.43|323.4|321.4|323.45|321.45|323.39|321.39|14
1724997110000|2024-08-30 05:51:50|323.42|321.42|323.44|321.44|323.44|321.44|323.4|321.4|11
1724997120000|2024-08-30 05:52:00|323.46|321.46|323.5|321.5|323.62|321.62|323.45|321.45|20
1724997130000|2024-08-30 05:52:10|323.51|321.51|323.56|321.56|323.58|321.58|323.5|321.5|16
1724997140000|2024-08-30 05:52:20|323.55|321.55|323.59|321.59|323.59|321.59|323.55|321.55|11
1724997150000|2024-08-30 05:52:30|323.58|321.58|323.63|321.63|323.63|321.63|323.58|321.58|7
1724997160000|2024-08-30 05:52:40|323.62|321.62|323.6|321.6|323.62|321.62|323.6|321.6|7
1724997170000|2024-08-30 05:52:50|323.61|321.61|323.61|321.61|323.65|321.65|323.61|321.61|18
1724997180000|2024-08-30 05:53:00|323.65|321.65|323.61|321.61|323.66|321.66|323.6|321.6|16
1724997190000|2024-08-30 05:53:10|323.6|321.6|323.59|321.59|323.61|321.61|323.56|321.56|10
1724997200000|2024-08-30 05:53:20|323.6|321.6|323.54|321.54|323.6|321.6|323.54|321.54|8
1724997210000|2024-08-30 05:53:30|323.56|321.56|323.55|321.55|323.56|321.56|323.55|321.55|2
1724997220000|2024-08-30 05:53:40|323.56|321.56|323.56|321.56|323.56|321.56|323.56|321.56|1
1724997230000|2024-08-30 05:53:50|323.54|321.54|323.56|321.56|323.61|321.61|323.54|321.54|8
1724997240000|2024-08-30 05:54:00|323.58|321.58|323.59|321.59|323.64|321.64|323.56|321.56|13
1724997250000|2024-08-30 05:54:10|323.57|321.57|323.58|321.58|323.59|321.59|323.56|321.56|9
1724997260000|2024-08-30 05:54:20|323.57|321.57|323.51|321.51|323.6|321.6|323.51|321.51|9
1724997270000|2024-08-30 05:54:30|323.52|321.52|323.52|321.52|323.53|321.53|323.51|321.51|7
1724997280000|2024-08-30 05:54:40|323.51|321.51|323.5|321.5|323.51|321.51|323.5|321.5|2
1724997290000|2024-08-30 05:54:50|323.49|321.49|323.4|321.4|323.49|321.49|323.4|321.4|7
1724997300000|2024-08-30 05:55:00|323.39|321.39|323.31|321.31|323.39|321.39|323.31|321.31|15
1724997310000|2024-08-30 05:55:10|323.33|321.33|323.13|321.13|323.33|321.33|323.12|321.12|18
1724997320000|2024-08-30 05:55:20|323.12|321.12|322.97|320.97|323.14|321.14|322.91|320.91|28
1724997330000|2024-08-30 05:55:30|322.96|320.96|323.05|321.05|323.05|321.05|322.93|320.93|18
1724997340000|2024-08-30 05:55:40|323.06|321.06|322.98|320.98|323.1|321.1|322.97|320.97|19
1724997350000|2024-08-30 05:55:50|322.96|320.96|322.97|320.97|322.99|320.99|322.96|320.96|12
1724997360000|2024-08-30 05:56:00|323|321|323.07|321.07|323.07|321.07|322.98|320.98|15
1724997370000|2024-08-30 05:56:10|323.05|321.05|323.07|321.07|323.08|321.08|323|321|16
1724997380000|2024-08-30 05:56:20|323.06|321.06|323.19|321.19|323.19|321.19|323.06|321.06|10
1724997390000|2024-08-30 05:56:30|323.2|321.2|323.27|321.27|323.36|321.36|323.2|321.2|17
1724997400000|2024-08-30 05:56:40|323.28|321.28|323.26|321.26|323.28|321.28|323.24|321.24|13
1724997410000|2024-08-30 05:56:50|323.25|321.25|323.21|321.21|323.25|321.25|323.2|321.2|7
1724997420000|2024-08-30 05:57:00|323.22|321.22|323.34|321.34|323.46|321.46|323.22|321.22|20
1724997430000|2024-08-30 05:57:10|323.33|321.33|323.28|321.28|323.34|321.34|323.21|321.21|13
1724997440000|2024-08-30 05:57:20|323.26|321.26|323.27|321.27|323.3|321.3|323.24|321.24|23
1724997450000|2024-08-30 05:57:30|323.28|321.28|323.41|321.41|323.41|321.41|323.27|321.27|15
1724997460000|2024-08-30 05:57:40|323.4|321.4|323.38|321.38|323.4|321.4|323.37|321.37|12
1724997470000|2024-08-30 05:57:50|323.4|321.4|323.45|321.45|323.45|321.45|323.4|321.4|16
1724997480000|2024-08-30 05:58:00|323.47|321.47|323.36|321.36|323.49|321.49|323.36|321.36|16
1724997490000|2024-08-30 05:58:10|323.35|321.35|323.35|321.35|323.35|321.35|323.34|321.34|7
1724997500000|2024-08-30 05:58:20|323.4|321.4|323.39|321.39|323.41|321.41|323.37|321.37|12
1724997510000|2024-08-30 05:58:30|323.4|321.4|323.27|321.27|323.4|321.4|323.27|321.27|16
1724997520000|2024-08-30 05:58:40|323.31|321.31|323.11|321.11|323.31|321.31|323.07|321.07|18
1724997530000|2024-08-30 05:58:50|323.08|321.08|322.94|320.94|323.08|321.08|322.94|320.94|14
1724997540000|2024-08-30 05:59:00|322.9|320.9|322.85|320.85|322.91|320.91|322.85|320.85|11
1724997550000|2024-08-30 05:59:10|322.83|320.83|322.85|320.85|322.86|320.86|322.79|320.79|7
1724997560000|2024-08-30 05:59:20|322.8|320.8|322.71|320.71|322.8|320.8|322.69|320.69|12
1724997570000|2024-08-30 05:59:30|322.7|320.7|322.71|320.71|322.74|320.74|322.64|320.64|29
1724997580000|2024-08-30 05:59:40|322.7|320.7|322.68|320.68|322.71|320.71|322.64|320.64|19
1724997590000|2024-08-30 05:59:50|322.69|320.69|322.82|320.82|322.82|320.82|322.69|320.69|23
1724997600000|2024-08-30 06:00:00|322.84|320.84|322.87|320.87|322.91|320.91|322.79|320.79|22
1724997610000|2024-08-30 06:00:10|322.89|320.89|322.79|320.79|322.89|320.89|322.73|320.73|16
1724997620000|2024-08-30 06:00:20|322.78|320.78|322.75|320.75|322.79|320.79|322.72|320.72|12
1724997630000|2024-08-30 06:00:30|322.74|320.74|322.75|320.75|322.78|320.78|322.7|320.7|21
1724997640000|2024-08-30 06:00:40|322.76|320.76|322.79|320.79|322.81|320.81|322.75|320.75|19
1724997650000|2024-08-30 06:00:50|322.81|320.81|322.54|320.54|322.81|320.81|322.49|320.49|20
1724997660000|2024-08-30 06:01:00|322.55|320.55|322.17|320.17|322.55|320.55|322.1|320.1|21
1724997670000|2024-08-30 06:01:10|322.16|320.16|322.25|320.25|322.28|320.28|322.16|320.16|25
1724997680000|2024-08-30 06:01:20|322.24|320.24|322.25|320.25|322.28|320.28|322.21|320.21|19
1724997690000|2024-08-30 06:01:30|322.28|320.28|322.25|320.25|322.29|320.29|322.24|320.24|13
1724997700000|2024-08-30 06:01:40|322.24|320.24|322.2|320.2|322.24|320.24|322.18|320.18|9
1724997710000|2024-08-30 06:01:50|322.21|320.21|322.19|320.19|322.22|320.22|322.19|320.19|8
1724997720000|2024-08-30 06:02:00|322.14|320.14|322.16|320.16|322.16|320.16|322.13|320.13|16
1724997730000|2024-08-30 06:02:10|322.17|320.17|322.14|320.14|322.17|320.17|322.12|320.12|13
1724997740000|2024-08-30 06:02:20|322.13|320.13|322.14|320.14|322.2|320.2|322.13|320.13|19
1724997750000|2024-08-30 06:02:30|322.15|320.15|322.17|320.17|322.21|320.21|322.14|320.14|12
1724997760000|2024-08-30 06:02:40|322.18|320.18|322.16|320.16|322.2|320.2|322.15|320.15|17
1724997770000|2024-08-30 06:02:50|322.14|320.14|322.03|320.03|322.14|320.14|322.03|320.03|16
1724997780000|2024-08-30 06:03:00|322.02|320.02|321.99|319.99|322.06|320.06|321.96|319.96|16
1724997790000|2024-08-30 06:03:10|322|320|321.93|319.93|322.07|320.07|321.92|319.92|17
1724997800000|2024-08-30 06:03:20|321.92|319.92|321.97|319.97|322|320|321.92|319.92|15
1724997810000|2024-08-30 06:03:30|321.96|319.96|321.95|319.95|322|320|321.93|319.93|19
1724997820000|2024-08-30 06:03:40|321.94|319.94|321.91|319.91|321.96|319.96|321.9|319.9|19
1724997830000|2024-08-30 06:03:50|321.9|319.9|321.87|319.87|321.9|319.9|321.87|319.87|8
1724997840000|2024-08-30 06:04:00|321.88|319.88|321.98|319.98|322|320|321.87|319.87|18
1724997850000|2024-08-30 06:04:10|321.97|319.97|322.14|320.14|322.14|320.14|321.93|319.93|19
1724997860000|2024-08-30 06:04:20|322.13|320.13|322.21|320.21|322.23|320.23|322.08|320.08|23
1724997870000|2024-08-30 06:04:30|322.2|320.2|322.19|320.19|322.29|320.29|322.19|320.19|14
1724997880000|2024-08-30 06:04:40|322.2|320.2|322.29|320.29|322.29|320.29|322.19|320.19|17
1724997890000|2024-08-30 06:04:50|322.26|320.26|322.21|320.21|322.26|320.26|322.15|320.15|16
1724997900000|2024-08-30 06:05:00|322.2|320.2|322.25|320.25|322.31|320.31|322.15|320.15|22
1724997910000|2024-08-30 06:05:10|322.26|320.26|322.37|320.37|322.38|320.38|322.26|320.26|17
1724997920000|2024-08-30 06:05:20|322.38|320.38|322.46|320.46|322.46|320.46|322.38|320.38|16
1724997930000|2024-08-30 06:05:30|322.48|320.48|322.55|320.55|322.56|320.56|322.46|320.46|16
1724997940000|2024-08-30 06:05:40|322.54|320.54|322.67|320.67|322.68|320.68|322.54|320.54|17
1724997950000|2024-08-30 06:05:50|322.69|320.69|322.73|320.73|322.77|320.77|322.69|320.69|10
1724997960000|2024-08-30 06:06:00|322.74|320.74|322.79|320.79|322.8|320.8|322.71|320.71|18
1724997970000|2024-08-30 06:06:10|322.8|320.8|322.95|320.95|322.95|320.95|322.8|320.8|21
1724997980000|2024-08-30 06:06:20|322.94|320.94|322.97|320.97|322.97|320.97|322.9|320.9|17
1724997990000|2024-08-30 06:06:30|322.96|320.96|323.09|321.09|323.09|321.09|322.95|320.95|15
1724998000000|2024-08-30 06:06:40|323.11|321.11|323.04|321.04|323.13|321.13|323.04|321.04|15
1724998010000|2024-08-30 06:06:50|323.05|321.05|323.07|321.07|323.12|321.12|322.98|320.98|22
1724998020000|2024-08-30 06:07:00|323.05|321.05|323.03|321.03|323.05|321.05|322.94|320.94|16
1724998030000|2024-08-30 06:07:10|323.04|321.04|322.93|320.93|323.04|321.04|322.9|320.9|15
1724998040000|2024-08-30 06:07:20|322.95|320.95|323.04|321.04|323.05|321.05|322.93|320.93|12
1724998050000|2024-08-30 06:07:30|323.03|321.03|323.07|321.07|323.09|321.09|323.03|321.03|15
1724998060000|2024-08-30 06:07:40|323.08|321.08|323.23|321.23|323.24|321.24|323.08|321.08|15
1724998070000|2024-08-30 06:07:50|323.21|321.21|323.25|321.25|323.28|321.28|323.21|321.21|11
1724998080000|2024-08-30 06:08:00|323.24|321.24|323.27|321.27|323.3|321.3|323.22|321.22|18
1724998090000|2024-08-30 06:08:10|323.28|321.28|323.3|321.3|323.31|321.31|323.26|321.26|14
1724998100000|2024-08-30 06:08:20|323.26|321.26|323.19|321.19|323.26|321.26|323.19|321.19|7
1724998110000|2024-08-30 06:08:30|323.18|321.18|323.25|321.25|323.26|321.26|323.17|321.17|13
1724998120000|2024-08-30 06:08:40|323.26|321.26|323.18|321.18|323.26|321.26|323.18|321.18|12
1724998130000|2024-08-30 06:08:50|323.17|321.17|323.16|321.16|323.17|321.17|323.15|321.15|4
1724998140000|2024-08-30 06:09:00|323.17|321.17|323.21|321.21|323.22|321.22|323.17|321.17|16
1724998150000|2024-08-30 06:09:10|323.22|321.22|323.23|321.23|323.26|321.26|323.2|321.2|17
1724998160000|2024-08-30 06:09:20|323.24|321.24|323.19|321.19|323.43|321.43|323.19|321.19|25
1724998170000|2024-08-30 06:09:30|323.17|321.17|323.07|321.07|323.17|321.17|323.06|321.06|21
1724998180000|2024-08-30 06:09:40|323.08|321.08|323.03|321.03|323.08|321.08|323.03|321.03|14
1724998190000|2024-08-30 06:09:50|322.95|320.95|323.07|321.07|323.08|321.08|322.94|320.94|15
1724998200000|2024-08-30 06:10:00|323.09|321.09|323.28|321.28|323.28|321.28|323.09|321.09|19
1724998210000|2024-08-30 06:10:10|323.29|321.29|323.35|321.35|323.35|321.35|323.29|321.29|18
1724998220000|2024-08-30 06:10:20|323.34|321.34|323.34|321.34|323.36|321.36|323.31|321.31|16
1724998230000|2024-08-30 06:10:30|323.37|321.37|323.39|321.39|323.41|321.41|323.37|321.37|8
1724998240000|2024-08-30 06:10:40|323.4|321.4|323.43|321.43|323.46|321.46|323.4|321.4|16
1724998250000|2024-08-30 06:10:50|323.42|321.42|323.43|321.43|323.43|321.43|323.42|321.42|8
1724998260000|2024-08-30 06:11:00|323.42|321.42|323.43|321.43|323.48|321.48|323.38|321.38|22
1724998270000|2024-08-30 06:11:10|323.44|321.44|323.44|321.44|323.46|321.46|323.42|321.42|15
1724998280000|2024-08-30 06:11:20|323.43|321.43|323.45|321.45|323.46|321.46|323.42|321.42|10
1724998290000|2024-08-30 06:11:30|323.46|321.46|323.44|321.44|323.46|321.46|323.42|321.42|12
1724998300000|2024-08-30 06:11:40|323.42|321.42|323.44|321.44|323.47|321.47|323.42|321.42|17
1724998310000|2024-08-30 06:11:50|323.45|321.45|323.47|321.47|323.47|321.47|323.44|321.44|15
1724998320000|2024-08-30 06:12:00|323.5|321.5|323.48|321.48|323.52|321.52|323.48|321.48|8
1724998330000|2024-08-30 06:12:10|323.49|321.49|323.48|321.48|323.49|321.49|323.4|321.4|21
1724998340000|2024-08-30 06:12:20|323.47|321.47|323.43|321.43|323.48|321.48|323.42|321.42|22
1724998350000|2024-08-30 06:12:30|323.39|321.39|323.27|321.27|323.39|321.39|323.26|321.26|21
1724998360000|2024-08-30 06:12:40|323.26|321.26|323.25|321.25|323.28|321.28|323.23|321.23|23
1724998370000|2024-08-30 06:12:50|323.26|321.26|323.27|321.27|323.27|321.27|323.24|321.24|14
1724998380000|2024-08-30 06:13:00|323.28|321.28|323.33|321.33|323.35|321.35|323.25|321.25|22
1724998390000|2024-08-30 06:13:10|323.32|321.32|323.25|321.25|323.34|321.34|323.25|321.25|17
1724998400000|2024-08-30 06:13:20|323.24|321.24|323.29|321.29|323.29|321.29|323.24|321.24|12
1724998410000|2024-08-30 06:13:30|323.28|321.28|323.29|321.29|323.3|321.3|323.28|321.28|13
1724998420000|2024-08-30 06:13:40|323.28|321.28|323.34|321.34|323.35|321.35|323.28|321.28|12
1724998430000|2024-08-30 06:13:50|323.35|321.35|323.36|321.36|323.39|321.39|323.31|321.31|17
1724998440000|2024-08-30 06:14:00|323.34|321.34|323.32|321.32|323.38|321.38|323.31|321.31|20
1724998450000|2024-08-30 06:14:10|323.33|321.33|323.34|321.34|323.34|321.34|323.31|321.31|13
1724998460000|2024-08-30 06:14:20|323.33|321.33|323.35|321.35|323.37|321.37|323.33|321.33|14
1724998470000|2024-08-30 06:14:30|323.29|321.29|323.25|321.25|323.29|321.29|323.25|321.25|6
1724998480000|2024-08-30 06:14:40|323.24|321.24|323.31|321.31|323.34|321.34|323.24|321.24|16
1724998490000|2024-08-30 06:14:50|323.35|321.35|323.34|321.34|323.38|321.38|323.32|321.32|19
1724998500000|2024-08-30 06:15:00|323.35|321.35|323.34|321.34|323.37|321.37|323.34|321.34|16
1724998510000|2024-08-30 06:15:10|323.35|321.35|323.39|321.39|323.43|321.43|323.35|321.35|13
1724998520000|2024-08-30 06:15:20|323.35|321.35|323.23|321.23|323.35|321.35|323.23|321.23|14
1724998530000|2024-08-30 06:15:30|323.22|321.22|323.22|321.22|323.24|321.24|323.2|321.2|11
1724998540000|2024-08-30 06:15:40|323.23|321.23|323.28|321.28|323.32|321.32|323.23|321.23|16
1724998550000|2024-08-30 06:15:50|323.26|321.26|323.24|321.24|323.27|321.27|323.2|321.2|11
1724998560000|2024-08-30 06:16:00|323.23|321.23|323.24|321.24|323.25|321.25|323.22|321.22|8
1724998570000|2024-08-30 06:16:10|323.23|321.23|323.16|321.16|323.24|321.24|323.16|321.16|16
1724998580000|2024-08-30 06:16:20|323.15|321.15|323.12|321.12|323.16|321.16|323.12|321.12|7
1724998590000|2024-08-30 06:16:30|323.13|321.13|323.28|321.28|323.28|321.28|323.13|321.13|11
1724998600000|2024-08-30 06:16:40|323.26|321.26|323.36|321.36|323.36|321.36|323.26|321.26|18
1724998610000|2024-08-30 06:16:50|323.37|321.37|323.37|321.37|323.39|321.39|323.36|321.36|10
1724998620000|2024-08-30 06:17:00|323.38|321.38|323.35|321.35|323.38|321.38|323.33|321.33|8
1724998630000|2024-08-30 06:17:10|323.34|321.34|323.34|321.34|323.37|321.37|323.32|321.32|13
1724998640000|2024-08-30 06:17:20|323.35|321.35|323.33|321.33|323.36|321.36|323.33|321.33|12
1724998650000|2024-08-30 06:17:30|323.3|321.3|323.28|321.28|323.3|321.3|323.25|321.25|7
1724998660000|2024-08-30 06:17:40|323.29|321.29|323.25|321.25|323.29|321.29|323.24|321.24|10
1724998670000|2024-08-30 06:17:50|323.26|321.26|323.26|321.26|323.28|321.28|323.25|321.25|6
1724998680000|2024-08-30 06:18:00|323.25|321.25|323.13|321.13|323.25|321.25|323.11|321.11|18
1724998690000|2024-08-30 06:18:10|323.12|321.12|323.05|321.05|323.12|321.12|323.05|321.05|7
1724998700000|2024-08-30 06:18:20|323.02|321.02|323.02|321.02|323.05|321.05|323.02|321.02|18
1724998710000|2024-08-30 06:18:30|323.03|321.03|323.03|321.03|323.05|321.05|323.03|321.03|6
1724998720000|2024-08-30 06:18:40|323.06|321.06|323.04|321.04|323.06|321.06|323.03|321.03|7
1724998730000|2024-08-30 06:18:50|323.03|321.03|323.04|321.04|323.05|321.05|323.03|321.03|12
1724998740000|2024-08-30 06:19:00|323.03|321.03|323.04|321.04|323.06|321.06|323|321|16
1724998750000|2024-08-30 06:19:10|323.03|321.03|323|321|323.03|321.03|323|321|5
1724998760000|2024-08-30 06:19:20|322.97|320.97|322.94|320.94|322.97|320.97|322.91|320.91|14
1724998770000|2024-08-30 06:19:30|322.93|320.93|323.02|321.02|323.02|321.02|322.93|320.93|19
1724998780000|2024-08-30 06:19:40|323.01|321.01|322.93|320.93|323.01|321.01|322.93|320.93|10
1724998790000|2024-08-30 06:19:50|322.94|320.94|323.02|321.02|323.02|321.02|322.94|320.94|5
1724998800000|2024-08-30 06:20:00|323.04|321.04|323.03|321.03|323.04|321.04|323.03|321.03|8
1724998810000|2024-08-30 06:20:10|323.04|321.04|323.04|321.04|323.09|321.09|323.04|321.04|10
1724998820000|2024-08-30 06:20:20|323.05|321.05|323.25|321.25|323.26|321.26|323.05|321.05|12
1724998830000|2024-08-30 06:20:30|323.26|321.26|323.32|321.32|323.32|321.32|323.24|321.24|16
1724998840000|2024-08-30 06:20:40|323.33|321.33|323.37|321.37|323.4|321.4|323.33|321.33|15
1724998850000|2024-08-30 06:20:50|323.36|321.36|323.32|321.32|323.44|321.44|323.32|321.32|13
1724998860000|2024-08-30 06:21:00|323.33|321.33|323.3|321.3|323.33|321.33|323.28|321.28|11
1724998870000|2024-08-30 06:21:10|323.29|321.29|323.29|321.29|323.29|321.29|323.28|321.28|11
1724998880000|2024-08-30 06:21:20|323.28|321.28|323.29|321.29|323.29|321.29|323.28|321.28|2
1724998890000|2024-08-30 06:21:30|323.31|321.31|323.37|321.37|323.37|321.37|323.29|321.29|9
1724998900000|2024-08-30 06:21:40|323.36|321.36|323.39|321.39|323.52|321.52|323.36|321.36|13
1724998910000|2024-08-30 06:21:50|323.41|321.41|323.39|321.39|323.41|321.41|323.39|321.39|4
1724998920000|2024-08-30 06:22:00|323.4|321.4|323.58|321.58|323.61|321.61|323.39|321.39|19
1724998930000|2024-08-30 06:22:10|323.59|321.59|323.63|321.63|323.65|321.65|323.59|321.59|9
1724998940000|2024-08-30 06:22:20|323.62|321.62|323.5|321.5|323.63|321.63|323.47|321.47|20
1724998950000|2024-08-30 06:22:30|323.51|321.51|323.5|321.5|323.51|321.51|323.5|321.5|2
1724998960000|2024-08-30 06:22:40|323.49|321.49|323.44|321.44|323.49|321.49|323.44|321.44|3
1724998970000|2024-08-30 06:22:50|323.43|321.43|323.44|321.44|323.45|321.45|323.43|321.43|6
1724998980000|2024-08-30 06:23:00|323.43|321.43|323.38|321.38|323.43|321.43|323.37|321.37|6
1724998990000|2024-08-30 06:23:10|323.39|321.39|323.39|321.39|323.4|321.4|323.39|321.39|5
1724999000000|2024-08-30 06:23:20|323.36|321.36|323.31|321.31|323.37|321.37|323.3|321.3|9
1724999010000|2024-08-30 06:23:30|323.3|321.3|323.3|321.3|323.31|321.31|323.28|321.28|5
1724999020000|2024-08-30 06:23:40|323.29|321.29|323.37|321.37|323.37|321.37|323.29|321.29|7
1724999030000|2024-08-30 06:23:50|323.35|321.35|323.33|321.33|323.35|321.35|323.33|321.33|5
1724999040000|2024-08-30 06:24:00|323.34|321.34|323.36|321.36|323.36|321.36|323.33|321.33|6
1724999050000|2024-08-30 06:24:10|323.35|321.35|323.36|321.36|323.37|321.37|323.33|321.33|12
1724999060000|2024-08-30 06:24:20|323.34|321.34|323.34|321.34|323.35|321.35|323.33|321.33|13
1724999070000|2024-08-30 06:24:30|323.36|321.36|323.36|321.36|323.37|321.37|323.35|321.35|11
1724999080000|2024-08-30 06:24:40|323.35|321.35|323.3|321.3|323.35|321.35|323.28|321.28|11
1724999090000|2024-08-30 06:24:50|323.31|321.31|323.39|321.39|323.4|321.4|323.31|321.31|11
1724999100000|2024-08-30 06:25:00|323.4|321.4|323.39|321.39|323.41|321.41|323.38|321.38|11
1724999110000|2024-08-30 06:25:10|323.4|321.4|323.42|321.42|323.43|321.43|323.4|321.4|5
1724999120000|2024-08-30 06:25:20|323.41|321.41|323.43|321.43|323.44|321.44|323.41|321.41|4
1724999130000|2024-08-30 06:25:30|323.42|321.42|323.55|321.55|323.55|321.55|323.42|321.42|17
1724999140000|2024-08-30 06:25:40|323.54|321.54|323.57|321.57|323.58|321.58|323.54|321.54|10
1724999150000|2024-08-30 06:25:50|323.58|321.58|323.57|321.57|323.59|321.59|323.56|321.56|11
1724999160000|2024-08-30 06:26:00|323.58|321.58|323.52|321.52|323.62|321.62|323.49|321.49|15
1724999170000|2024-08-30 06:26:10|323.53|321.53|323.48|321.48|323.53|321.53|323.47|321.47|8
1724999180000|2024-08-30 06:26:20|323.49|321.49|323.48|321.48|323.49|321.49|323.48|321.48|2
1724999190000|2024-08-30 06:26:30|323.47|321.47|323.46|321.46|323.47|321.47|323.45|321.45|7
1724999200000|2024-08-30 06:26:40|323.45|321.45|323.55|321.55|323.56|321.56|323.45|321.45|14
1724999210000|2024-08-30 06:26:50|323.56|321.56|323.55|321.55|323.56|321.56|323.54|321.54|10
1724999220000|2024-08-30 06:27:00|323.54|321.54|323.52|321.52|323.56|321.56|323.52|321.52|11
1724999230000|2024-08-30 06:27:10|323.51|321.51|323.49|321.49|323.52|321.52|323.49|321.49|4
1724999240000|2024-08-30 06:27:20|323.48|321.48|323.48|321.48|323.49|321.49|323.48|321.48|13
1724999250000|2024-08-30 06:27:30|323.49|321.49|323.49|321.49|323.49|321.49|323.48|321.48|3
1724999260000|2024-08-30 06:27:40|323.5|321.5|323.44|321.44|323.52|321.52|323.44|321.44|9
1724999270000|2024-08-30 06:27:50|323.45|321.45|323.43|321.43|323.45|321.45|323.43|321.43|11
1724999280000|2024-08-30 06:28:00|323.44|321.44|323.43|321.43|323.45|321.45|323.43|321.43|12
1724999290000|2024-08-30 06:28:10|323.45|321.45|323.46|321.46|323.46|321.46|323.44|321.44|5
1724999300000|2024-08-30 06:28:20|323.47|321.47|323.55|321.55|323.55|321.55|323.47|321.47|4
1724999310000|2024-08-30 06:28:30|323.56|321.56|323.49|321.49|323.58|321.58|323.49|321.49|14
1724999320000|2024-08-30 06:28:40|323.5|321.5|323.5|321.5|323.5|321.5|323.47|321.47|8
1724999330000|2024-08-30 06:28:50|323.49|321.49|323.46|321.46|323.49|321.49|323.46|321.46|5
1724999340000|2024-08-30 06:29:00|323.43|321.43|323.44|321.44|323.45|321.45|323.43|321.43|10
1724999350000|2024-08-30 06:29:10|323.45|321.45|323.56|321.56|323.58|321.58|323.45|321.45|10
1724999360000|2024-08-30 06:29:20|323.57|321.57|323.59|321.59|323.59|321.59|323.57|321.57|13
1724999370000|2024-08-30 06:29:30|323.58|321.58|323.59|321.59|323.59|321.59|323.58|321.58|4
1724999380000|2024-08-30 06:29:40|323.6|321.6|323.62|321.62|323.64|321.64|323.59|321.59|9
1724999390000|2024-08-30 06:29:50|323.63|321.63|323.62|321.62|323.63|321.63|323.62|321.62|2
1724999400000|2024-08-30 06:30:00|323.63|321.63|323.6|321.6|323.65|321.65|323.59|321.59|9
1724999410000|2024-08-30 06:30:10|323.61|321.61|323.6|321.6|323.61|321.61|323.6|321.6|2
1724999420000|2024-08-30 06:30:20|323.59|321.59|323.48|321.48|323.59|321.59|323.47|321.47|13
1724999430000|2024-08-30 06:30:30|323.49|321.49|323.48|321.48|323.49|321.49|323.48|321.48|2
1724999440000|2024-08-30 06:30:40|323.47|321.47|323.53|321.53|323.53|321.53|323.41|321.41|9
1724999450000|2024-08-30 06:30:50|323.51|321.51|323.48|321.48|323.51|321.51|323.47|321.47|12
1724999460000|2024-08-30 06:31:00|323.49|321.49|323.64|321.64|323.66|321.66|323.49|321.49|16
1724999470000|2024-08-30 06:31:10|323.63|321.63|323.64|321.64|323.64|321.64|323.63|321.63|10
1724999480000|2024-08-30 06:31:20|323.65|321.65|323.73|321.73|323.74|321.74|323.65|321.65|11
1724999490000|2024-08-30 06:31:30|323.74|321.74|323.74|321.74|323.74|321.74|323.74|321.74|1
1724999520000|2024-08-30 06:32:00|323.75|321.75|323.75|321.75|323.75|321.75|323.75|321.75|1
1724999560000|2024-08-30 06:32:40|323.76|321.76|323.78|321.78|323.79|321.79|323.76|321.76|6
1724999570000|2024-08-30 06:32:50|323.79|321.79|323.79|321.79|323.79|321.79|323.79|321.79|1
1724999580000|2024-08-30 06:33:00|323.76|321.76|323.78|321.78|323.8|321.8|323.76|321.76|9
1724999590000|2024-08-30 06:33:10|323.79|321.79|323.8|321.8|323.8|321.8|323.79|321.79|2
1724999600000|2024-08-30 06:33:20|323.79|321.79|323.79|321.79|323.79|321.79|323.79|321.79|1
1724999610000|2024-08-30 06:33:30|323.78|321.78|323.79|321.79|323.79|321.79|323.78|321.78|2
1724999620000|2024-08-30 06:33:40|323.8|321.8|323.81|321.81|323.81|321.81|323.78|321.78|7
1724999630000|2024-08-30 06:33:50|323.78|321.78|323.79|321.79|323.79|321.79|323.78|321.78|2
1724999640000|2024-08-30 06:34:00|323.82|321.82|323.81|321.81|323.82|321.82|323.78|321.78|5
1724999650000|2024-08-30 06:34:10|323.82|321.82|323.82|321.82|323.82|321.82|323.8|321.8|4
1724999660000|2024-08-30 06:34:20|323.8|321.8|323.81|321.81|323.81|321.81|323.8|321.8|2
1724999670000|2024-08-30 06:34:30|323.8|321.8|323.77|321.77|323.8|321.8|323.77|321.77|2
1724999720000|2024-08-30 06:35:20|323.78|321.78|323.78|321.78|323.78|321.78|323.78|321.78|1
1724999730000|2024-08-30 06:35:30|323.77|321.77|323.78|321.78|323.78|321.78|323.77|321.77|2
1724999740000|2024-08-30 06:35:40|323.79|321.79|323.77|321.77|323.9|321.9|323.77|321.77|9
1724999750000|2024-08-30 06:35:50|323.8|321.8|323.8|321.8|323.8|321.8|323.8|321.8|1
1724999760000|2024-08-30 06:36:00|323.81|321.81|323.78|321.78|323.81|321.81|323.77|321.77|4
1724999770000|2024-08-30 06:36:10|323.77|321.77|323.79|321.79|323.81|321.81|323.77|321.77|4
1724999780000|2024-08-30 06:36:20|323.8|321.8|323.8|321.8|323.8|321.8|323.8|321.8|1
1724999790000|2024-08-30 06:36:30|323.81|321.81|323.78|321.78|323.81|321.81|323.78|321.78|5
1724999800000|2024-08-30 06:36:40|323.79|321.79|323.79|321.79|323.79|321.79|323.79|321.79|1
1724999810000|2024-08-30 06:36:50|323.8|321.8|323.8|321.8|323.8|321.8|323.8|321.8|1
1724999820000|2024-08-30 06:37:00|323.81|321.81|323.81|321.81|323.81|321.81|323.81|321.81|1
1724999830000|2024-08-30 06:37:10|323.9|321.9|324.05|322.05|324.05|322.05|323.9|321.9|7
1724999840000|2024-08-30 06:37:20|324.03|322.03|324.02|322.02|324.03|322.03|324.01|322.01|10
1724999850000|2024-08-30 06:37:30|324.03|322.03|324.15|322.15|324.2|322.2|324.03|322.03|11
1724999860000|2024-08-30 06:37:40|324.16|322.16|324.18|322.18|324.2|322.2|324.15|322.15|11
1724999870000|2024-08-30 06:37:50|324.15|322.15|324.17|322.17|324.18|322.18|324.13|322.13|16
1724999880000|2024-08-30 06:38:00|324.16|322.16|324.04|322.04|324.16|322.16|324.04|322.04|17
1724999890000|2024-08-30 06:38:10|324.07|322.07|324.04|322.04|324.07|322.07|324.04|322.04|3
1724999900000|2024-08-30 06:38:20|324.02|322.02|324|322|324.02|322.02|324|322|2
1724999920000|2024-08-30 06:38:40|323.98|321.98|323.98|321.98|324|322|323.98|321.98|3
1724999930000|2024-08-30 06:38:50|323.99|321.99|324|322|324|322|323.99|321.99|2
1724999940000|2024-08-30 06:39:00|323.99|321.99|324.05|322.05|324.05|322.05|323.99|321.99|11
1724999950000|2024-08-30 06:39:10|324.07|322.07|324.08|322.08|324.13|322.13|324.05|322.05|15
1724999960000|2024-08-30 06:39:20|324.11|322.11|324.26|322.26|324.29|322.29|324.11|322.11|19
1724999970000|2024-08-30 06:39:30|324.24|322.24|324.24|322.24|324.24|322.24|324.19|322.19|9
1724999980000|2024-08-30 06:39:40|324.27|322.27|324.28|322.28|324.29|322.29|324.25|322.25|11
1724999990000|2024-08-30 06:39:50|324.3|322.3|324.33|322.33|324.34|322.34|324.27|322.27|14
1725000000000|2024-08-30 06:40:00|324.34|322.34|324.28|322.28|324.34|322.34|324.28|322.28|11
1725000030000|2024-08-30 06:40:30|324.27|322.27|324.23|322.23|324.28|322.28|324.19|322.19|10
1725000040000|2024-08-30 06:40:40|324.25|322.25|324.25|322.25|324.27|322.27|324.23|322.23|8
1725000050000|2024-08-30 06:40:50|324.23|322.23|324.3|322.3|324.33|322.33|324.22|322.22|16
1725000060000|2024-08-30 06:41:00|324.29|322.29|324.29|322.29|324.31|322.31|324.27|322.27|16
1725000070000|2024-08-30 06:41:10|324.28|322.28|324.27|322.27|324.29|322.29|324.26|322.26|10
1725000080000|2024-08-30 06:41:20|324.26|322.26|324.28|322.28|324.29|322.29|324.26|322.26|10
1725000090000|2024-08-30 06:41:30|324.29|322.29|324.27|322.27|324.29|322.29|324.27|322.27|9
1725000100000|2024-08-30 06:41:40|324.31|322.31|324.39|322.39|324.39|322.39|324.3|322.3|14
1725000110000|2024-08-30 06:41:50|324.45|322.45|324.45|322.45|324.46|322.46|324.43|322.43|11
1725000120000|2024-08-30 06:42:00|324.46|322.46|324.44|322.44|324.46|322.46|324.42|322.42|18
1725000130000|2024-08-30 06:42:10|324.49|322.49|324.5|322.5|324.5|322.5|324.45|322.45|22
1725000140000|2024-08-30 06:42:20|324.49|322.49|324.73|322.73|324.74|322.74|324.49|322.49|22
1725000150000|2024-08-30 06:42:30|324.72|322.72|324.83|322.83|324.83|322.83|324.71|322.71|24
1725000160000|2024-08-30 06:42:40|324.84|322.84|324.9|322.9|324.93|322.93|324.84|322.84|19
1725000170000|2024-08-30 06:42:50|324.93|322.93|324.98|322.98|325|323|324.92|322.92|21
1725000180000|2024-08-30 06:43:00|324.97|322.97|325.11|323.11|325.14|323.14|324.96|322.96|13
1725000190000|2024-08-30 06:43:10|325.12|323.12|325.26|323.26|325.3|323.3|325.12|323.12|20
1725000200000|2024-08-30 06:43:20|325.25|323.25|325.29|323.29|325.34|323.34|325.23|323.23|24
1725000210000|2024-08-30 06:43:30|325.3|323.3|325.32|323.32|325.33|323.33|325.25|323.25|23
1725000220000|2024-08-30 06:43:40|325.34|323.34|325.46|323.46|325.47|323.47|325.28|323.28|20
1725000230000|2024-08-30 06:43:50|325.47|323.47|325.44|323.44|325.56|323.56|325.44|323.44|23
1725000240000|2024-08-30 06:44:00|325.42|323.42|325.11|323.11|325.42|323.42|325.11|323.11|29
1725000250000|2024-08-30 06:44:10|325.12|323.12|325.02|323.02|325.12|323.12|325.02|323.02|21
1725000260000|2024-08-30 06:44:20|325.03|323.03|325.11|323.11|325.14|323.14|325.02|323.02|21
1725000270000|2024-08-30 06:44:30|325.12|323.12|325.15|323.15|325.15|323.15|325.1|323.1|14
1725000280000|2024-08-30 06:44:40|325.14|323.14|325.08|323.08|325.14|323.14|325.08|323.08|6
1725000290000|2024-08-30 06:44:50|325.09|323.09|325.12|323.12|325.12|323.12|325.08|323.08|14
1725000300000|2024-08-30 06:45:00|325.03|323.03|325.19|323.19|325.24|323.24|325.03|323.03|19
1725000310000|2024-08-30 06:45:10|325.22|323.22|325.31|323.31|325.31|323.31|325.22|323.22|13
1725000320000|2024-08-30 06:45:20|325.3|323.3|325.21|323.21|325.34|323.34|325.21|323.21|13
1725000330000|2024-08-30 06:45:30|325.15|323.15|325.13|323.13|325.17|323.17|325.1|323.1|17
1725000340000|2024-08-30 06:45:40|325.12|323.12|325.13|323.13|325.16|323.16|325.12|323.12|14
1725000350000|2024-08-30 06:45:50|325.12|323.12|324.96|322.96|325.13|323.13|324.95|322.95|12
1725000360000|2024-08-30 06:46:00|324.95|322.95|325.1|323.1|325.1|323.1|324.93|322.93|24
1725000370000|2024-08-30 06:46:10|325.06|323.06|325|323|325.08|323.08|325|323|19
1725000380000|2024-08-30 06:46:20|325.01|323.01|325.02|323.02|325.05|323.05|324.9|322.9|26
1725000390000|2024-08-30 06:46:30|325.03|323.03|324.96|322.96|325.03|323.03|324.96|322.96|20
1725000400000|2024-08-30 06:46:40|324.97|322.97|324.97|322.97|325.03|323.03|324.97|322.97|9
1725000410000|2024-08-30 06:46:50|324.96|322.96|324.92|322.92|324.96|322.96|324.88|322.88|10
1725000420000|2024-08-30 06:47:00|324.91|322.91|324.84|322.84|324.91|322.91|324.81|322.81|20
1725000430000|2024-08-30 06:47:10|324.85|322.85|324.77|322.77|324.91|322.91|324.77|322.77|18
1725000440000|2024-08-30 06:47:20|324.78|322.78|324.73|322.73|324.85|322.85|324.73|322.73|16
1725000450000|2024-08-30 06:47:30|324.74|322.74|324.65|322.65|324.74|322.74|324.62|322.62|14
1725000460000|2024-08-30 06:47:40|324.66|322.66|324.81|322.81|324.81|322.81|324.66|322.66|25
1725000470000|2024-08-30 06:47:50|324.8|322.8|324.7|322.7|324.82|322.82|324.7|322.7|16
1725000480000|2024-08-30 06:48:00|324.71|322.71|324.62|322.62|324.71|322.71|324.6|322.6|18
1725000490000|2024-08-30 06:48:10|324.61|322.61|324.62|322.62|324.64|322.64|324.6|322.6|7
1725000500000|2024-08-30 06:48:20|324.67|322.67|324.51|322.51|324.67|322.67|324.51|322.51|9
1725000510000|2024-08-30 06:48:30|324.52|322.52|324.55|322.55|324.6|322.6|324.49|322.49|23
1725000520000|2024-08-30 06:48:40|324.53|322.53|324.56|322.56|324.58|322.58|324.51|322.51|13
1725000530000|2024-08-30 06:48:50|324.57|322.57|324.76|322.76|324.76|322.76|324.56|322.56|14
1725000540000|2024-08-30 06:49:00|324.77|322.77|324.68|322.68|324.77|322.77|324.65|322.65|16
1725000550000|2024-08-30 06:49:10|324.67|322.67|324.69|322.69|324.69|322.69|324.64|322.64|20
1725000560000|2024-08-30 06:49:20|324.7|322.7|324.73|322.73|324.77|322.77|324.7|322.7|11
1725000570000|2024-08-30 06:49:30|324.74|322.74|324.67|322.67|324.74|322.74|324.65|322.65|9
1725000580000|2024-08-30 06:49:40|324.68|322.68|324.68|322.68|324.68|322.68|324.66|322.66|5
1725000590000|2024-08-30 06:49:50|324.69|322.69|324.8|322.8|324.8|322.8|324.69|322.69|19
1725000600000|2024-08-30 06:50:00|324.79|322.79|324.81|322.81|324.81|322.81|324.79|322.79|4
1725000610000|2024-08-30 06:50:10|324.8|322.8|324.8|322.8|324.82|322.82|324.8|322.8|7
1725000620000|2024-08-30 06:50:20|324.81|322.81|324.82|322.82|324.82|322.82|324.8|322.8|6
1725000630000|2024-08-30 06:50:30|324.79|322.79|324.75|322.75|324.79|322.79|324.74|322.74|10
1725000640000|2024-08-30 06:50:40|324.74|322.74|324.7|322.7|324.76|322.76|324.7|322.7|11
1725000650000|2024-08-30 06:50:50|324.68|322.68|324.68|322.68|324.68|322.68|324.68|322.68|1
1725000660000|2024-08-30 06:51:00|324.66|322.66|324.64|322.64|324.66|322.66|324.64|322.64|3
1725000670000|2024-08-30 06:51:10|324.65|322.65|324.58|322.58|324.65|322.65|324.58|322.58|10
1725000680000|2024-08-30 06:51:20|324.57|322.57|324.67|322.67|324.67|322.67|324.56|322.56|5
1725000690000|2024-08-30 06:51:30|324.68|322.68|324.68|322.68|324.7|322.7|324.66|322.66|15
1725000700000|2024-08-30 06:51:40|324.67|322.67|324.64|322.64|324.71|322.71|324.62|322.62|23
1725000710000|2024-08-30 06:51:50|324.65|322.65|324.66|322.66|324.67|322.67|324.64|322.64|10
1725000720000|2024-08-30 06:52:00|324.65|322.65|324.73|322.73|324.73|322.73|324.63|322.63|21
1725000730000|2024-08-30 06:52:10|324.72|322.72|324.87|322.87|324.87|322.87|324.72|322.72|10
1725000740000|2024-08-30 06:52:20|324.83|322.83|324.84|322.84|324.96|322.96|324.83|322.83|16
1725000750000|2024-08-30 06:52:30|324.82|322.82|324.81|322.81|324.84|322.84|324.77|322.77|21
1725000760000|2024-08-30 06:52:40|324.8|322.8|324.82|322.82|324.83|322.83|324.78|322.78|18
1725000770000|2024-08-30 06:52:50|324.81|322.81|324.91|322.91|324.93|322.93|324.81|322.81|11
1725000780000|2024-08-30 06:53:00|324.92|322.92|324.99|322.99|325|323|324.91|322.91|15
1725000790000|2024-08-30 06:53:10|325.01|323.01|325.09|323.09|325.09|323.09|324.98|322.98|22
1725000800000|2024-08-30 06:53:20|325.1|323.1|325.09|323.09|325.11|323.11|325.09|323.09|7
1725000810000|2024-08-30 06:53:30|325.08|323.08|325.15|323.15|325.15|323.15|325.05|323.05|9
1725000820000|2024-08-30 06:53:40|325.11|323.11|325.1|323.1|325.12|323.12|325.1|323.1|14
1725000830000|2024-08-30 06:53:50|325.18|323.18|325.13|323.13|325.18|323.18|325.08|323.08|12
1725000840000|2024-08-30 06:54:00|325.17|323.17|325.18|323.18|325.21|323.21|325.16|323.16|13
1725000850000|2024-08-30 06:54:10|325.17|323.17|325.08|323.08|325.18|323.18|325.08|323.08|12
1725000860000|2024-08-30 06:54:20|325.09|323.09|325.09|323.09|325.11|323.11|325.08|323.08|9
1725000870000|2024-08-30 06:54:30|325.08|323.08|325.1|323.1|325.1|323.1|325.06|323.06|13
1725000880000|2024-08-30 06:54:40|325.11|323.11|325.13|323.13|325.15|323.15|325.09|323.09|9
1725000890000|2024-08-30 06:54:50|325.15|323.15|325.11|323.11|325.18|323.18|325.11|323.11|14
1725000900000|2024-08-30 06:55:00|325.09|323.09|325.06|323.06|325.09|323.09|325.06|323.06|8
1725000910000|2024-08-30 06:55:10|325.05|323.05|325.18|323.18|325.18|323.18|325.05|323.05|19
1725000920000|2024-08-30 06:55:20|325.21|323.21|325.21|323.21|325.22|323.22|325.19|323.19|7
1725000930000|2024-08-30 06:55:30|325.22|323.22|325.21|323.21|325.22|323.22|325.18|323.18|11
1725000940000|2024-08-30 06:55:40|325.22|323.22|325.25|323.25|325.27|323.27|325.22|323.22|11
1725000950000|2024-08-30 06:55:50|325.26|323.26|325.37|323.37|325.4|323.4|325.26|323.26|19
1725000960000|2024-08-30 06:56:00|325.39|323.39|325.49|323.49|325.49|323.49|325.39|323.39|8
1725000970000|2024-08-30 06:56:10|325.47|323.47|325.57|323.57|325.58|323.58|325.46|323.46|17
1725000980000|2024-08-30 06:56:20|325.58|323.58|325.59|323.59|325.63|323.63|325.56|323.56|11
1725000990000|2024-08-30 06:56:30|325.6|323.6|325.74|323.74|325.74|323.74|325.59|323.59|10
1725001000000|2024-08-30 06:56:40|325.73|323.73|325.65|323.65|325.75|323.75|325.62|323.62|12
1725001010000|2024-08-30 06:56:50|325.66|323.66|325.67|323.67|325.69|323.69|325.66|323.66|15
1725001020000|2024-08-30 06:57:00|325.66|323.66|325.67|323.67|325.69|323.69|325.63|323.63|14
1725001030000|2024-08-30 06:57:10|325.69|323.69|325.74|323.74|325.78|323.78|325.69|323.69|22
1725001040000|2024-08-30 06:57:20|325.75|323.75|325.81|323.81|325.84|323.84|325.75|323.75|20
1725001050000|2024-08-30 06:57:30|325.8|323.8|325.83|323.83|325.86|323.86|325.79|323.79|19
1725001060000|2024-08-30 06:57:40|325.8|323.8|325.72|323.72|325.8|323.8|325.7|323.7|6
1725001070000|2024-08-30 06:57:50|325.73|323.73|325.7|323.7|325.73|323.73|325.7|323.7|7
1725001080000|2024-08-30 06:58:00|325.69|323.69|325.57|323.57|325.71|323.71|325.57|323.57|8
1725001090000|2024-08-30 06:58:10|325.55|323.55|325.53|323.53|325.55|323.55|325.53|323.53|3
1725001100000|2024-08-30 06:58:20|325.52|323.52|325.58|323.58|325.58|323.58|325.52|323.52|19
1725001110000|2024-08-30 06:58:30|325.63|323.63|325.7|323.7|325.73|323.73|325.63|323.63|17
1725001120000|2024-08-30 06:58:40|325.71|323.71|325.72|323.72|325.77|323.77|325.71|323.71|20
1725001130000|2024-08-30 06:58:50|325.71|323.71|325.66|323.66|325.72|323.72|325.66|323.66|14
1725001140000|2024-08-30 06:59:00|325.67|323.67|325.67|323.67|325.67|323.67|325.66|323.66|3
1725001150000|2024-08-30 06:59:10|325.63|323.63|325.56|323.56|325.63|323.63|325.56|323.56|7
1725001160000|2024-08-30 06:59:20|325.55|323.55|325.63|323.63|325.64|323.64|325.55|323.55|18
1725001170000|2024-08-30 06:59:30|325.65|323.65|325.63|323.63|325.68|323.68|325.6|323.6|19
1725001180000|2024-08-30 06:59:40|325.62|323.62|325.56|323.56|325.64|323.64|325.55|323.55|15
1725001190000|2024-08-30 06:59:50|325.55|323.55|325.57|323.57|325.58|323.58|325.53|323.53|14
1725001200000|2024-08-30 07:00:00|325.59|323.59|325.62|323.62|325.62|323.62|325.56|323.56|19
1725001210000|2024-08-30 07:00:10|325.66|323.66|325.57|323.57|325.69|323.69|325.57|323.57|17
1725001220000|2024-08-30 07:00:20|325.58|323.58|325.63|323.63|325.66|323.66|325.57|323.57|21
1725001230000|2024-08-30 07:00:30|325.66|323.66|325.66|323.66|325.68|323.68|325.64|323.64|15
1725001240000|2024-08-30 07:00:40|325.67|323.67|325.74|323.74|325.74|323.74|325.66|323.66|13
1725001250000|2024-08-30 07:00:50|325.7|323.7|325.62|323.62|325.7|323.7|325.62|323.62|9
1725001260000|2024-08-30 07:01:00|325.6|323.6|325.43|323.43|325.61|323.61|325.42|323.42|20
1725001270000|2024-08-30 07:01:10|325.44|323.44|325.5|323.5|325.5|323.5|325.43|323.43|11
1725001280000|2024-08-30 07:01:20|325.45|323.45|325.37|323.37|325.45|323.45|325.36|323.36|11
1725001290000|2024-08-30 07:01:30|325.34|323.34|325.34|323.34|325.36|323.36|325.33|323.33|17
1725001300000|2024-08-30 07:01:40|325.33|323.33|325.39|323.39|325.39|323.39|325.32|323.32|8
1725001310000|2024-08-30 07:01:50|325.44|323.44|325.49|323.49|325.53|323.53|325.44|323.44|25
1725001320000|2024-08-30 07:02:00|325.51|323.51|325.42|323.42|325.51|323.51|325.35|323.35|14
1725001330000|2024-08-30 07:02:10|325.41|323.41|325.46|323.46|325.48|323.48|325.41|323.41|27
1725001340000|2024-08-30 07:02:20|325.47|323.47|325.51|323.51|325.51|323.51|325.45|323.45|16
1725001350000|2024-08-30 07:02:30|325.5|323.5|325.56|323.56|325.59|323.59|325.5|323.5|14
1725001360000|2024-08-30 07:02:40|325.57|323.57|325.5|323.5|325.58|323.58|325.5|323.5|10
1725001370000|2024-08-30 07:02:50|325.49|323.49|325.42|323.42|325.49|323.49|325.42|323.42|12
1725001380000|2024-08-30 07:03:00|325.37|323.37|325.4|323.4|325.4|323.4|325.32|323.32|16
1725001390000|2024-08-30 07:03:10|325.45|323.45|325.46|323.46|325.49|323.49|325.43|323.43|21
1725001400000|2024-08-30 07:03:20|325.45|323.45|325.51|323.51|325.52|323.52|325.45|323.45|13
1725001410000|2024-08-30 07:03:30|325.5|323.5|325.46|323.46|325.52|323.52|325.42|323.42|17
1725001420000|2024-08-30 07:03:40|325.45|323.45|325.41|323.41|325.46|323.46|325.41|323.41|11
1725001430000|2024-08-30 07:03:50|325.42|323.42|325.37|323.37|325.45|323.45|325.37|323.37|10
1725001440000|2024-08-30 07:04:00|325.35|323.35|325.41|323.41|325.48|323.48|325.31|323.31|14
1725001450000|2024-08-30 07:04:10|325.42|323.42|325.35|323.35|325.45|323.45|325.35|323.35|14
1725001460000|2024-08-30 07:04:20|325.36|323.36|325.37|323.37|325.39|323.39|325.35|323.35|13
1725001470000|2024-08-30 07:04:30|325.36|323.36|325.32|323.32|325.36|323.36|325.3|323.3|12
1725001480000|2024-08-30 07:04:40|325.31|323.31|325.32|323.32|325.32|323.32|325.29|323.29|6
1725001490000|2024-08-30 07:04:50|325.31|323.31|325.32|323.32|325.33|323.33|325.3|323.3|15
1725001500000|2024-08-30 07:05:00|325.31|323.31|325.39|323.39|325.39|323.39|325.3|323.3|19
1725001510000|2024-08-30 07:05:10|325.38|323.38|325.34|323.34|325.38|323.38|325.31|323.31|16
1725001520000|2024-08-30 07:05:20|325.33|323.33|325.31|323.31|325.33|323.33|325.31|323.31|11
1725001530000|2024-08-30 07:05:30|325.3|323.3|325.4|323.4|325.4|323.4|325.3|323.3|6
1725001540000|2024-08-30 07:05:40|325.49|323.49|325.58|323.58|325.64|323.64|325.49|323.49|28
1725001550000|2024-08-30 07:05:50|325.57|323.57|325.58|323.58|325.62|323.62|325.57|323.57|17
1725001560000|2024-08-30 07:06:00|325.57|323.57|325.52|323.52|325.57|323.57|325.51|323.51|15
1725001570000|2024-08-30 07:06:10|325.51|323.51|325.61|323.61|325.61|323.61|325.47|323.47|23
1725001580000|2024-08-30 07:06:20|325.59|323.59|325.54|323.54|325.59|323.59|325.54|323.54|13
1725001590000|2024-08-30 07:06:30|325.55|323.55|325.59|323.59|325.59|323.59|325.54|323.54|5
1725001600000|2024-08-30 07:06:40|325.6|323.6|325.51|323.51|325.6|323.6|325.51|323.51|12
1725001610000|2024-08-30 07:06:50|325.52|323.52|325.45|323.45|325.52|323.52|325.45|323.45|17
1725001620000|2024-08-30 07:07:00|325.46|323.46|325.47|323.47|325.48|323.48|325.45|323.45|17
1725001630000|2024-08-30 07:07:10|325.45|323.45|325.46|323.46|325.47|323.47|325.43|323.43|17
1725001640000|2024-08-30 07:07:20|325.45|323.45|325.52|323.52|325.53|323.53|325.44|323.44|14
1725001650000|2024-08-30 07:07:30|325.51|323.51|325.22|323.22|325.52|323.52|325.22|323.22|18
1725001660000|2024-08-30 07:07:40|325.23|323.23|325.33|323.33|325.34|323.34|325.23|323.23|18
1725001670000|2024-08-30 07:07:50|325.31|323.31|325.37|323.37|325.38|323.38|325.31|323.31|19
1725001680000|2024-08-30 07:08:00|325.36|323.36|325.32|323.32|325.4|323.4|325.32|323.32|14
1725001690000|2024-08-30 07:08:10|325.31|323.31|325.29|323.29|325.31|323.31|325.23|323.23|9
1725001700000|2024-08-30 07:08:20|325.3|323.3|325.35|323.35|325.36|323.36|325.3|323.3|14
1725001710000|2024-08-30 07:08:30|325.34|323.34|325.25|323.25|325.35|323.35|325.24|323.24|17
1725001720000|2024-08-30 07:08:40|325.24|323.24|325.29|323.29|325.31|323.31|325.24|323.24|13
1725001730000|2024-08-30 07:08:50|325.3|323.3|325.27|323.27|325.31|323.31|325.26|323.26|11
1725001740000|2024-08-30 07:09:00|325.26|323.26|325.37|323.37|325.4|323.4|325.25|323.25|18
1725001750000|2024-08-30 07:09:10|325.38|323.38|325.46|323.46|325.46|323.46|325.38|323.38|14
1725001760000|2024-08-30 07:09:20|325.45|323.45|325.52|323.52|325.53|323.53|325.44|323.44|15
1725001770000|2024-08-30 07:09:30|325.54|323.54|325.62|323.62|325.64|323.64|325.54|323.54|9
1725001780000|2024-08-30 07:09:40|325.63|323.63|325.57|323.57|325.66|323.66|325.57|323.57|17
1725001790000|2024-08-30 07:09:50|325.58|323.58|325.59|323.59|325.62|323.62|325.56|323.56|17
1725001800000|2024-08-30 07:10:00|325.58|323.58|325.6|323.6|325.67|323.67|325.58|323.58|20
1725001810000|2024-08-30 07:10:10|325.59|323.59|325.59|323.59|325.61|323.61|325.57|323.57|19
1725001820000|2024-08-30 07:10:20|325.58|323.58|325.59|323.59|325.6|323.6|325.54|323.54|18
1725001830000|2024-08-30 07:10:30|325.58|323.58|325.48|323.48|325.59|323.59|325.48|323.48|14
1725001840000|2024-08-30 07:10:40|325.47|323.47|325.49|323.49|325.5|323.5|325.43|323.43|19
1725001850000|2024-08-30 07:10:50|325.48|323.48|325.56|323.56|325.57|323.57|325.48|323.48|14
1725001860000|2024-08-30 07:11:00|325.57|323.57|325.74|323.74|325.77|323.77|325.57|323.57|19
1725001870000|2024-08-30 07:11:10|325.73|323.73|325.61|323.61|325.75|323.75|325.59|323.59|23
1725001880000|2024-08-30 07:11:20|325.62|323.62|325.74|323.74|325.75|323.75|325.61|323.61|16
1725001890000|2024-08-30 07:11:30|325.75|323.75|325.79|323.79|325.8|323.8|325.75|323.75|15
1725001900000|2024-08-30 07:11:40|325.78|323.78|325.79|323.79|325.79|323.79|325.76|323.76|16
1725001910000|2024-08-30 07:11:50|325.78|323.78|325.73|323.73|325.78|323.78|325.72|323.72|12
1725001920000|2024-08-30 07:12:00|325.74|323.74|325.81|323.81|325.82|323.82|325.73|323.73|15
1725001930000|2024-08-30 07:12:10|325.82|323.82|325.82|323.82|325.82|323.82|325.72|323.72|23
1725001940000|2024-08-30 07:12:20|325.83|323.83|325.86|323.86|325.86|323.86|325.83|323.83|12
1725001950000|2024-08-30 07:12:30|325.87|323.87|325.89|323.89|325.91|323.91|325.86|323.86|13
1725001960000|2024-08-30 07:12:40|325.9|323.9|325.88|323.88|325.9|323.9|325.88|323.88|5
1725001970000|2024-08-30 07:12:50|325.9|323.9|325.85|323.85|325.91|323.91|325.85|323.85|10
1725001980000|2024-08-30 07:13:00|325.84|323.84|325.84|323.84|325.86|323.86|325.82|323.82|14
1725001990000|2024-08-30 07:13:10|325.83|323.83|325.75|323.75|325.83|323.83|325.73|323.73|19
1725002000000|2024-08-30 07:13:20|325.76|323.76|325.74|323.74|325.76|323.76|325.72|323.72|16
1725002010000|2024-08-30 07:13:30|325.79|323.79|325.8|323.8|325.81|323.81|325.79|323.79|4
1725002020000|2024-08-30 07:13:40|325.81|323.81|325.73|323.73|325.81|323.81|325.73|323.73|9
1725002030000|2024-08-30 07:13:50|325.74|323.74|325.75|323.75|325.8|323.8|325.74|323.74|11
1725002040000|2024-08-30 07:14:00|325.76|323.76|325.81|323.81|325.83|323.83|325.76|323.76|12
1725002050000|2024-08-30 07:14:10|325.8|323.8|325.86|323.86|325.9|323.9|325.75|323.75|27
1725002060000|2024-08-30 07:14:20|325.87|323.87|325.78|323.78|325.88|323.88|325.78|323.78|16
1725002070000|2024-08-30 07:14:30|325.79|323.79|325.87|323.87|325.87|323.87|325.7|323.7|14
1725002080000|2024-08-30 07:14:40|325.88|323.88|325.95|323.95|325.95|323.95|325.88|323.88|5
1725002090000|2024-08-30 07:14:50|325.98|323.98|326.06|324.06|326.06|324.06|325.98|323.98|3
1725002120000|2024-08-30 07:15:20|326.01|324.01|326.01|324.01|326.01|324.01|326.01|324.01|1
1725002130000|2024-08-30 07:15:30|326|324|326|324|326|324|326|324|1
1725002140000|2024-08-30 07:15:40|326.01|324.01|326.01|324.01|326.01|324.01|326.01|324.01|1
1725002150000|2024-08-30 07:15:50|326|324|325.99|323.99|326.01|324.01|325.99|323.99|3
1725002160000|2024-08-30 07:16:00|325.98|323.98|326.01|324.01|326.01|324.01|325.97|323.97|6
1725002180000|2024-08-30 07:16:20|326|324|325.97|323.97|326|324|325.97|323.97|4
1725002200000|2024-08-30 07:16:40|326|324|325.93|323.93|326|324|325.93|323.93|8
1725002210000|2024-08-30 07:16:50|325.95|323.95|326.07|324.07|326.08|324.08|325.95|323.95|6
1725002220000|2024-08-30 07:17:00|326.06|324.06|326.09|324.09|326.09|324.09|326.06|324.06|12
1725002230000|2024-08-30 07:17:10|326.1|324.1|326.1|324.1|326.11|324.11|326.09|324.09|17
1725002240000|2024-08-30 07:17:20|326.09|324.09|326.07|324.07|326.09|324.09|326.07|324.07|9
1725002250000|2024-08-30 07:17:30|326.08|324.08|326.09|324.09|326.12|324.12|326.07|324.07|15
1725002260000|2024-08-30 07:17:40|326.07|324.07|326.04|324.04|326.07|324.07|326.04|324.04|5
1725002270000|2024-08-30 07:17:50|326.05|324.05|326.13|324.13|326.13|324.13|326.05|324.05|8
1725002280000|2024-08-30 07:18:00|326.16|324.16|326.17|324.17|326.17|324.17|326.13|324.13|4
1725002290000|2024-08-30 07:18:10|326.18|324.18|326.19|324.19|326.19|324.19|326.18|324.18|2
1725002300000|2024-08-30 07:18:20|326.2|324.2|326.2|324.2|326.22|324.22|326.2|324.2|3
1725002310000|2024-08-30 07:18:30|326.17|324.17|326.21|324.21|326.21|324.21|326.17|324.17|2
1725002360000|2024-08-30 07:19:20|326.17|324.17|326.17|324.17|326.17|324.17|326.17|324.17|1
1725002370000|2024-08-30 07:19:30|326.18|324.18|326.18|324.18|326.18|324.18|326.18|324.18|1
1725002390000|2024-08-30 07:19:50|326.19|324.19|326.2|324.2|326.2|324.2|326.18|324.18|3
1725002400000|2024-08-30 07:20:00|326.3|324.3|326.35|324.35|326.35|324.35|326.3|324.3|4
1725002420000|2024-08-30 07:20:20|326.32|324.32|326.33|324.33|326.35|324.35|326.32|324.32|4
1725002430000|2024-08-30 07:20:30|326.34|324.34|326.3|324.3|326.34|324.34|326.29|324.29|6
1725002440000|2024-08-30 07:20:40|326.29|324.29|326.37|324.37|326.37|324.37|326.29|324.29|8
1725002450000|2024-08-30 07:20:50|326.38|324.38|326.57|324.57|326.6|324.6|326.37|324.37|14
1725002460000|2024-08-30 07:21:00|326.55|324.55|326.4|324.4|326.55|324.55|326.4|324.4|9
1725002470000|2024-08-30 07:21:10|326.39|324.39|326.27|324.27|326.39|324.39|326.26|324.26|10
1725002480000|2024-08-30 07:21:20|326.28|324.28|326.29|324.29|326.3|324.3|326.26|324.26|8
1725002490000|2024-08-30 07:21:30|326.3|324.3|326.41|324.41|326.43|324.43|326.29|324.29|16
1725002500000|2024-08-30 07:21:40|326.42|324.42|326.43|324.43|326.46|324.46|326.4|324.4|14
1725002510000|2024-08-30 07:21:50|326.44|324.44|326.51|324.51|326.51|324.51|326.42|324.42|18
1725002520000|2024-08-30 07:22:00|326.52|324.52|326.54|324.54|326.54|324.54|326.49|324.49|16
1725002530000|2024-08-30 07:22:10|326.53|324.53|326.65|324.65|326.65|324.65|326.53|324.53|25
1725002540000|2024-08-30 07:22:20|326.66|324.66|326.6|324.6|326.67|324.67|326.6|324.6|12
1725002550000|2024-08-30 07:22:30|326.55|324.55|326.48|324.48|326.55|324.55|326.48|324.48|10
1725002560000|2024-08-30 07:22:40|326.42|324.42|326.4|324.4|326.43|324.43|326.4|324.4|4
1725002570000|2024-08-30 07:22:50|326.41|324.41|326.42|324.42|326.43|324.43|326.41|324.41|11
1725002580000|2024-08-30 07:23:00|326.4|324.4|326.28|324.28|326.4|324.4|326.28|324.28|14
1725002590000|2024-08-30 07:23:10|326.26|324.26|326.13|324.13|326.26|324.26|326.13|324.13|13
1725002600000|2024-08-30 07:23:20|326.15|324.15|326.08|324.08|326.15|324.15|326.05|324.05|24
1725002610000|2024-08-30 07:23:30|326.06|324.06|326.08|324.08|326.12|324.12|326.02|324.02|21
1725002620000|2024-08-30 07:23:40|326.09|324.09|326.1|324.1|326.12|324.12|326.07|324.07|17
1725002630000|2024-08-30 07:23:50|326.11|324.11|326.12|324.12|326.12|324.12|326.1|324.1|7
1725002640000|2024-08-30 07:24:00|326.1|324.1|326.25|324.25|326.25|324.25|326.09|324.09|16
1725002650000|2024-08-30 07:24:10|326.24|324.24|326.13|324.13|326.24|324.24|326.11|324.11|12
1725002660000|2024-08-30 07:24:20|326.11|324.11|326.15|324.15|326.2|324.2|326.11|324.11|17
1725002670000|2024-08-30 07:24:30|326.14|324.14|326.1|324.1|326.18|324.18|326.09|324.09|9
1725002680000|2024-08-30 07:24:40|326.11|324.11|326.13|324.13|326.15|324.15|326.11|324.11|13
1725002690000|2024-08-30 07:24:50|326.12|324.12|326.09|324.09|326.14|324.14|326.08|324.08|17
1725002700000|2024-08-30 07:25:00|326.08|324.08|326.05|324.05|326.1|324.1|326.05|324.05|17
1725002710000|2024-08-30 07:25:10|326.03|324.03|326.01|324.01|326.03|324.03|326.01|324.01|7
1725002720000|2024-08-30 07:25:20|326.04|324.04|326.3|324.3|326.31|324.31|326.04|324.04|13
1725002730000|2024-08-30 07:25:30|326.31|324.31|326.36|324.36|326.36|324.36|326.3|324.3|13
1725002740000|2024-08-30 07:25:40|326.39|324.39|326.68|324.68|326.74|324.74|326.36|324.36|16
1725002750000|2024-08-30 07:25:50|326.7|324.7|326.64|324.64|326.72|324.72|326.62|324.62|19
1725002760000|2024-08-30 07:26:00|326.62|324.62|326.63|324.63|326.73|324.73|326.53|324.53|29
1725002770000|2024-08-30 07:26:10|326.64|324.64|326.78|324.78|326.79|324.79|326.64|324.64|21
1725002780000|2024-08-30 07:26:20|326.76|324.76|326.71|324.71|326.83|324.83|326.71|324.71|22
1725002790000|2024-08-30 07:26:30|326.72|324.72|326.64|324.64|326.77|324.77|326.64|324.64|10
1725002800000|2024-08-30 07:26:40|326.65|324.65|326.72|324.72|326.72|324.72|326.6|324.6|11
1725002810000|2024-08-30 07:26:50|326.74|324.74|326.7|324.7|326.8|324.8|326.7|324.7|22
1725002820000|2024-08-30 07:27:00|326.71|324.71|326.59|324.59|326.72|324.72|326.59|324.59|13
1725002830000|2024-08-30 07:27:10|326.6|324.6|326.6|324.6|326.61|324.61|326.59|324.59|5
1725002840000|2024-08-30 07:27:20|326.59|324.59|326.6|324.6|326.61|324.61|326.59|324.59|6
1725002850000|2024-08-30 07:27:30|326.65|324.65|326.7|324.7|326.72|324.72|326.65|324.65|19
1725002860000|2024-08-30 07:27:40|326.69|324.69|326.71|324.71|326.72|324.72|326.64|324.64|18
1725002870000|2024-08-30 07:27:50|326.7|324.7|326.67|324.67|326.71|324.71|326.66|324.66|11
1725002880000|2024-08-30 07:28:00|326.63|324.63|326.69|324.69|326.71|324.71|326.61|324.61|17
1725002890000|2024-08-30 07:28:10|326.68|324.68|326.7|324.7|326.7|324.7|326.67|324.67|8
1725002900000|2024-08-30 07:28:20|326.73|324.73|326.71|324.71|326.73|324.73|326.7|324.7|14
1725002910000|2024-08-30 07:28:30|326.7|324.7|326.71|324.71|326.73|324.73|326.63|324.63|17
1725002920000|2024-08-30 07:28:40|326.72|324.72|326.74|324.74|326.75|324.75|326.71|324.71|11
1725002930000|2024-08-30 07:28:50|326.75|324.75|326.73|324.73|326.75|324.75|326.73|324.73|7
1725002940000|2024-08-30 07:29:00|326.72|324.72|326.65|324.65|326.73|324.73|326.65|324.65|14
1725002950000|2024-08-30 07:29:10|326.67|324.67|326.66|324.66|326.73|324.73|326.66|324.66|20
1725002960000|2024-08-30 07:29:20|326.65|324.65|326.75|324.75|326.75|324.75|326.65|324.65|17
1725002970000|2024-08-30 07:29:30|326.74|324.74|326.81|324.81|326.81|324.81|326.73|324.73|14
1725002980000|2024-08-30 07:29:40|326.8|324.8|326.85|324.85|326.88|324.88|326.8|324.8|14
1725002990000|2024-08-30 07:29:50|326.86|324.86|326.9|324.9|326.9|324.9|326.84|324.84|8
1725003000000|2024-08-30 07:30:00|326.91|324.91|326.88|324.88|326.94|324.94|326.86|324.86|26
1725003010000|2024-08-30 07:30:10|326.89|324.89|326.78|324.78|326.9|324.9|326.78|324.78|12
1725003020000|2024-08-30 07:30:20|326.79|324.79|326.75|324.75|326.8|324.8|326.75|324.75|20
1725003030000|2024-08-30 07:30:30|326.76|324.76|326.83|324.83|326.83|324.83|326.75|324.75|5
1725003040000|2024-08-30 07:30:40|326.81|324.81|326.78|324.78|326.83|324.83|326.77|324.77|18
1725003050000|2024-08-30 07:30:50|326.82|324.82|326.96|324.96|326.96|324.96|326.81|324.81|17
1725003060000|2024-08-30 07:31:00|326.93|324.93|326.96|324.96|326.96|324.96|326.93|324.93|7
1725003070000|2024-08-30 07:31:10|326.93|324.93|326.92|324.92|326.93|324.93|326.86|324.86|18
1725003080000|2024-08-30 07:31:20|326.91|324.91|326.82|324.82|326.91|324.91|326.82|324.82|7
1725003090000|2024-08-30 07:31:30|326.84|324.84|326.78|324.78|326.84|324.84|326.78|324.78|15
1725003100000|2024-08-30 07:31:40|326.79|324.79|326.74|324.74|326.79|324.79|326.71|324.71|11
1725003110000|2024-08-30 07:31:50|326.75|324.75|326.81|324.81|326.82|324.82|326.75|324.75|15
1725003120000|2024-08-30 07:32:00|326.82|324.82|326.94|324.94|326.95|324.95|326.81|324.81|15
1725003130000|2024-08-30 07:32:10|326.95|324.95|326.96|324.96|326.96|324.96|326.94|324.94|6
1725003150000|2024-08-30 07:32:30|326.93|324.93|326.93|324.93|326.93|324.93|326.92|324.92|3
1725003160000|2024-08-30 07:32:40|326.92|324.92|326.92|324.92|326.95|324.95|326.88|324.88|10
1725003170000|2024-08-30 07:32:50|326.93|324.93|326.92|324.92|326.93|324.93|326.89|324.89|11
1725003180000|2024-08-30 07:33:00|326.91|324.91|326.87|324.87|326.92|324.92|326.87|324.87|8
1725003190000|2024-08-30 07:33:10|326.88|324.88|326.88|324.88|326.88|324.88|326.88|324.88|1
1725003200000|2024-08-30 07:33:20|326.84|324.84|326.79|324.79|326.84|324.84|326.7|324.7|11
1725003210000|2024-08-30 07:33:30|326.78|324.78|326.84|324.84|326.9|324.9|326.77|324.77|24
1725003220000|2024-08-30 07:33:40|326.85|324.85|326.94|324.94|326.96|324.96|326.83|324.83|10
1725003230000|2024-08-30 07:33:50|326.95|324.95|326.94|324.94|326.95|324.95|326.94|324.94|2
1725003240000|2024-08-30 07:34:00|326.95|324.95|326.96|324.96|326.96|324.96|326.95|324.95|2
1725003250000|2024-08-30 07:34:10|326.98|324.98|327.02|325.02|327.02|325.02|326.98|324.98|4
1725003260000|2024-08-30 07:34:20|327.03|325.03|327|325|327.06|325.06|327|325|9
1725003270000|2024-08-30 07:34:30|327.01|325.01|327|325|327.01|325.01|327|325|2
1725003280000|2024-08-30 07:34:40|326.99|324.99|326.97|324.97|326.99|324.99|326.97|324.97|3
1725003290000|2024-08-30 07:34:50|326.96|324.96|326.97|324.97|326.98|324.98|326.95|324.95|7
1725003300000|2024-08-30 07:35:00|327.01|325.01|327.01|325.01|327.01|325.01|326.96|324.96|12
1725003310000|2024-08-30 07:35:10|327|325|326.83|324.83|327|325|326.82|324.82|14
1725003320000|2024-08-30 07:35:20|326.82|324.82|326.79|324.79|326.82|324.82|326.79|324.79|4
1725003330000|2024-08-30 07:35:30|326.8|324.8|326.79|324.79|326.8|324.8|326.79|324.79|2
1725003340000|2024-08-30 07:35:40|326.84|324.84|326.8|324.8|326.84|324.84|326.79|324.79|5
1725003350000|2024-08-30 07:35:50|326.79|324.79|326.8|324.8|326.8|324.8|326.79|324.79|4
1725003360000|2024-08-30 07:36:00|326.84|324.84|326.66|324.66|326.84|324.84|326.66|324.66|11
1725003370000|2024-08-30 07:36:10|326.65|324.65|326.62|324.62|326.65|324.65|326.62|324.62|16
1725003380000|2024-08-30 07:36:20|326.61|324.61|326.57|324.57|326.61|324.61|326.57|324.57|6
1725003390000|2024-08-30 07:36:30|326.58|324.58|326.57|324.57|326.66|324.66|326.57|324.57|7
1725003410000|2024-08-30 07:36:50|326.55|324.55|326.56|324.56|326.57|324.57|326.54|324.54|4
1725003420000|2024-08-30 07:37:00|326.55|324.55|326.51|324.51|326.57|324.57|326.49|324.49|12
1725003430000|2024-08-30 07:37:10|326.5|324.5|326.31|324.31|326.51|324.51|326.31|324.31|9
1725003440000|2024-08-30 07:37:20|326.26|324.26|326.26|324.26|326.26|324.26|326.22|324.22|9
1725003450000|2024-08-30 07:37:30|326.28|324.28|326.28|324.28|326.28|324.28|326.28|324.28|1
1725003460000|2024-08-30 07:37:40|326.31|324.31|326.31|324.31|326.31|324.31|326.31|324.31|1
1725003470000|2024-08-30 07:37:50|326.28|324.28|326.28|324.28|326.28|324.28|326.28|324.28|1
1725003480000|2024-08-30 07:38:00|326.29|324.29|326.28|324.28|326.32|324.32|326.28|324.28|4
1725003490000|2024-08-30 07:38:10|326.31|324.31|326.33|324.33|326.33|324.33|326.31|324.31|5
1725003500000|2024-08-30 07:38:20|326.36|324.36|326.53|324.53|326.55|324.55|326.36|324.36|11
1725003510000|2024-08-30 07:38:30|326.52|324.52|326.46|324.46|326.53|324.53|326.44|324.44|17
1725003520000|2024-08-30 07:38:40|326.45|324.45|326.42|324.42|326.45|324.45|326.42|324.42|8
1725003530000|2024-08-30 07:38:50|326.41|324.41|326.38|324.38|326.41|324.41|326.34|324.34|11
1725003540000|2024-08-30 07:39:00|326.39|324.39|326.39|324.39|326.41|324.41|326.34|324.34|18
1725003550000|2024-08-30 07:39:10|326.38|324.38|326.37|324.37|326.42|324.42|326.35|324.35|14
1725003560000|2024-08-30 07:39:20|326.36|324.36|326.32|324.32|326.38|324.38|326.32|324.32|12
1725003570000|2024-08-30 07:39:30|326.34|324.34|326.33|324.33|326.35|324.35|326.3|324.3|15
1725003580000|2024-08-30 07:39:40|326.37|324.37|326.35|324.35|326.38|324.38|326.34|324.34|13
1725003590000|2024-08-30 07:39:50|326.36|324.36|326.29|324.29|326.38|324.38|326.29|324.29|8
1725003600000|2024-08-30 07:40:00|326.3|324.3|326.32|324.32|326.33|324.33|326.25|324.25|15
1725003610000|2024-08-30 07:40:10|326.33|324.33|326.23|324.23|326.33|324.33|326.23|324.23|6
1725003620000|2024-08-30 07:40:20|326.27|324.27|326.3|324.3|326.33|324.33|326.27|324.27|20
1725003630000|2024-08-30 07:40:30|326.32|324.32|326.3|324.3|326.32|324.32|326.3|324.3|5
1725003640000|2024-08-30 07:40:40|326.32|324.32|326.3|324.3|326.32|324.32|326.3|324.3|5
1725003650000|2024-08-30 07:40:50|326.28|324.28|326.27|324.27|326.28|324.28|326.25|324.25|12
1725003660000|2024-08-30 07:41:00|326.28|324.28|326.35|324.35|326.35|324.35|326.27|324.27|16
1725003670000|2024-08-30 07:41:10|326.36|324.36|326.31|324.31|326.36|324.36|326.31|324.31|6
1725003680000|2024-08-30 07:41:20|326.3|324.3|326.26|324.26|326.3|324.3|326.26|324.26|3
1725003690000|2024-08-30 07:41:30|326.27|324.27|326.26|324.26|326.27|324.27|326.26|324.26|4
1725003700000|2024-08-30 07:41:40|326.25|324.25|326.17|324.17|326.25|324.25|326.17|324.17|7
1725003710000|2024-08-30 07:41:50|326.16|324.16|326.16|324.16|326.16|324.16|326.14|324.14|4
1725003720000|2024-08-30 07:42:00|326.2|324.2|326.26|324.26|326.27|324.27|326.2|324.2|12
1725003730000|2024-08-30 07:42:10|326.28|324.28|326.27|324.27|326.28|324.28|326.25|324.25|11
1725003740000|2024-08-30 07:42:20|326.26|324.26|326.24|324.24|326.27|324.27|326.24|324.24|4
1725003750000|2024-08-30 07:42:30|326.21|324.21|326.13|324.13|326.22|324.22|326.13|324.13|8
1725003760000|2024-08-30 07:42:40|326.14|324.14|326.06|324.06|326.14|324.14|326.06|324.06|4
1725003770000|2024-08-30 07:42:50|326.08|324.08|326.04|324.04|326.08|324.08|326.04|324.04|17
1725003780000|2024-08-30 07:43:00|326.03|324.03|325.89|323.89|326.03|324.03|325.86|323.86|14
1725003790000|2024-08-30 07:43:10|325.91|323.91|325.96|323.96|325.97|323.97|325.91|323.91|14
1725003800000|2024-08-30 07:43:20|325.95|323.95|325.9|323.9|325.96|323.96|325.9|323.9|17
1725003810000|2024-08-30 07:43:30|325.91|323.91|325.9|323.9|325.91|323.91|325.9|323.9|2
1725003820000|2024-08-30 07:43:40|325.89|323.89|325.87|323.87|325.89|323.89|325.87|323.87|7
1725003830000|2024-08-30 07:43:50|325.88|323.88|326.04|324.04|326.04|324.04|325.88|323.88|9
1725003840000|2024-08-30 07:44:00|326.03|324.03|326.11|324.11|326.13|324.13|326.03|324.03|7
1725003850000|2024-08-30 07:44:10|326.12|324.12|326.06|324.06|326.12|324.12|326.05|324.05|17
1725003860000|2024-08-30 07:44:20|326.05|324.05|326.08|324.08|326.09|324.09|326.05|324.05|9
1725003870000|2024-08-30 07:44:30|326.09|324.09|326.02|324.02|326.09|324.09|326.01|324.01|20
1725003880000|2024-08-30 07:44:40|326|324|326.01|324.01|326.02|324.02|326|324|9
1725003890000|2024-08-30 07:44:50|326|324|325.99|323.99|326|324|325.98|323.98|9
1725003900000|2024-08-30 07:45:00|326|324|326.05|324.05|326.05|324.05|325.99|323.99|12
1725003910000|2024-08-30 07:45:10|326.07|324.07|326.08|324.08|326.09|324.09|326.07|324.07|4
1725003920000|2024-08-30 07:45:20|326.07|324.07|326.01|324.01|326.08|324.08|326.01|324.01|12
1725003930000|2024-08-30 07:45:30|326.03|324.03|326|324|326.03|324.03|325.98|323.98|12
1725003940000|2024-08-30 07:45:40|326.02|324.02|325.99|323.99|326.02|324.02|325.99|323.99|6
1725003950000|2024-08-30 07:45:50|326|324|326.01|324.01|326.02|324.02|325.99|323.99|6
1725003960000|2024-08-30 07:46:00|326.06|324.06|326.12|324.12|326.13|324.13|326.06|324.06|9
1725003970000|2024-08-30 07:46:10|326.11|324.11|326.12|324.12|326.14|324.14|326.11|324.11|14
1725003980000|2024-08-30 07:46:20|326.13|324.13|326.15|324.15|326.15|324.15|326.13|324.13|11
1725003990000|2024-08-30 07:46:30|326.14|324.14|326.14|324.14|326.16|324.16|326.14|324.14|7
1725004000000|2024-08-30 07:46:40|326.15|324.15|326.14|324.14|326.15|324.15|326.14|324.14|6
1725004010000|2024-08-30 07:46:50|326.15|324.15|326.14|324.14|326.15|324.15|326.13|324.13|6
1725004020000|2024-08-30 07:47:00|326.15|324.15|326.22|324.22|326.34|324.34|326.15|324.15|18
1725004030000|2024-08-30 07:47:10|326.2|324.2|326.19|324.19|326.2|324.2|326.17|324.17|5
1725004040000|2024-08-30 07:47:20|326.18|324.18|326.06|324.06|326.18|324.18|326.06|324.06|10
1725004050000|2024-08-30 07:47:30|326.03|324.03|326.05|324.05|326.08|324.08|326.03|324.03|14
1725004060000|2024-08-30 07:47:40|326.06|324.06|326.05|324.05|326.07|324.07|326.04|324.04|15
1725004070000|2024-08-30 07:47:50|326.03|324.03|326.14|324.14|326.14|324.14|326|324|10
1725004080000|2024-08-30 07:48:00|326.17|324.17|326.14|324.14|326.18|324.18|326.12|324.12|13
1725004090000|2024-08-30 07:48:10|326.13|324.13|326.07|324.07|326.14|324.14|326.07|324.07|10
1725004100000|2024-08-30 07:48:20|326.08|324.08|326.02|324.02|326.09|324.09|326.02|324.02|9
1725004110000|2024-08-30 07:48:30|326.01|324.01|326|324|326.01|324.01|326|324|2
1725004120000|2024-08-30 07:48:40|326.01|324.01|326.02|324.02|326.03|324.03|325.98|323.98|9
1725004130000|2024-08-30 07:48:50|326.03|324.03|326.11|324.11|326.11|324.11|325.98|323.98|15
1725004140000|2024-08-30 07:49:00|326.12|324.12|326.17|324.17|326.18|324.18|326.12|324.12|7
1725004150000|2024-08-30 07:49:10|326.15|324.15|326.12|324.12|326.15|324.15|326.12|324.12|3
1725004160000|2024-08-30 07:49:20|326.15|324.15|326.08|324.08|326.15|324.15|326.07|324.07|10
1725004170000|2024-08-30 07:49:30|326.07|324.07|326.09|324.09|326.09|324.09|326.07|324.07|5
1725004180000|2024-08-30 07:49:40|326.12|324.12|326.11|324.11|326.12|324.12|326.11|324.11|2
1725004190000|2024-08-30 07:49:50|326.12|324.12|326.15|324.15|326.17|324.17|326.11|324.11|9
1725004200000|2024-08-30 07:50:00|326.13|324.13|326.07|324.07|326.14|324.14|326.06|324.06|11
1725004210000|2024-08-30 07:50:10|326.08|324.08|326.06|324.06|326.08|324.08|326.05|324.05|11
1725004220000|2024-08-30 07:50:20|326.05|324.05|326.04|324.04|326.05|324.05|326.03|324.03|7
1725004230000|2024-08-30 07:50:30|326.05|324.05|326.01|324.01|326.05|324.05|326|324|12
1725004240000|2024-08-30 07:50:40|326.02|324.02|326.02|324.02|326.02|324.02|326.01|324.01|3
1725004250000|2024-08-30 07:50:50|326|324|325.98|323.98|326.02|324.02|325.98|323.98|6
1725004260000|2024-08-30 07:51:00|325.9|323.9|325.89|323.89|325.9|323.9|325.87|323.87|15
1725004270000|2024-08-30 07:51:10|325.86|323.86|325.77|323.77|325.86|323.86|325.77|323.77|11
1725004280000|2024-08-30 07:51:20|325.76|323.76|325.72|323.72|325.76|323.76|325.67|323.67|20
1725004290000|2024-08-30 07:51:30|325.73|323.73|325.79|323.79|325.83|323.83|325.72|323.72|17
1725004300000|2024-08-30 07:51:40|325.8|323.8|325.82|323.82|325.86|323.86|325.8|323.8|10
1725004310000|2024-08-30 07:51:50|325.81|323.81|325.78|323.78|325.81|323.81|325.78|323.78|13
1725004320000|2024-08-30 07:52:00|325.79|323.79|325.81|323.81|325.84|323.84|325.77|323.77|19
1725004330000|2024-08-30 07:52:10|325.8|323.8|325.88|323.88|325.9|323.9|325.8|323.8|17
1725004340000|2024-08-30 07:52:20|325.84|323.84|325.71|323.71|325.84|323.84|325.71|323.71|7
1725004350000|2024-08-30 07:52:30|325.72|323.72|325.65|323.65|325.72|323.72|325.63|323.63|11
1725004360000|2024-08-30 07:52:40|325.64|323.64|325.65|323.65|325.65|323.65|325.53|323.53|11
1725004370000|2024-08-30 07:52:50|325.66|323.66|325.61|323.61|325.66|323.66|325.59|323.59|12
1725004380000|2024-08-30 07:53:00|325.62|323.62|325.62|323.62|325.64|323.64|325.6|323.6|13
1725004390000|2024-08-30 07:53:10|325.61|323.61|325.55|323.55|325.62|323.62|325.55|323.55|11
1725004400000|2024-08-30 07:53:20|325.52|323.52|325.43|323.43|325.52|323.52|325.43|323.43|7
1725004410000|2024-08-30 07:53:30|325.42|323.42|325.42|323.42|325.42|323.42|325.41|323.41|3
1725004420000|2024-08-30 07:53:40|325.41|323.41|325.42|323.42|325.43|323.43|325.41|323.41|12
1725004430000|2024-08-30 07:53:50|325.39|323.39|325.33|323.33|325.39|323.39|325.33|323.33|6
1725004440000|2024-08-30 07:54:00|325.35|323.35|325.35|323.35|325.38|323.38|325.32|323.32|15
1725004450000|2024-08-30 07:54:10|325.34|323.34|325.06|323.06|325.34|323.34|325.05|323.05|21
1725004460000|2024-08-30 07:54:20|325.07|323.07|325.07|323.07|325.08|323.08|325.06|323.06|7
1725004470000|2024-08-30 07:54:30|325.06|323.06|324.99|322.99|325.07|323.07|324.94|322.94|13
1725004480000|2024-08-30 07:54:40|324.98|322.98|325.02|323.02|325.02|323.02|324.98|322.98|5
1725004490000|2024-08-30 07:54:50|325.01|323.01|324.97|322.97|325.01|323.01|324.95|322.95|14
1725004500000|2024-08-30 07:55:00|324.99|322.99|325.13|323.13|325.14|323.14|324.99|322.99|17
1725004510000|2024-08-30 07:55:10|325.14|323.14|325.16|323.16|325.17|323.17|325.13|323.13|7
1725004520000|2024-08-30 07:55:20|325.17|323.17|325.09|323.09|325.17|323.17|325.07|323.07|15
1725004530000|2024-08-30 07:55:30|325.11|323.11|325.16|323.16|325.17|323.17|325.09|323.09|11
1725004540000|2024-08-30 07:55:40|325.15|323.15|325.09|323.09|325.16|323.16|325.08|323.08|9
1725004550000|2024-08-30 07:55:50|325.08|323.08|325.02|323.02|325.08|323.08|325.02|323.02|5
1725004560000|2024-08-30 07:56:00|325.03|323.03|325.03|323.03|325.04|323.04|325.02|323.02|5
1725004570000|2024-08-30 07:56:10|325.02|323.02|324.86|322.86|325.02|323.02|324.86|322.86|10
1725004580000|2024-08-30 07:56:20|324.87|322.87|324.89|322.89|324.89|322.89|324.86|322.86|12
1725004590000|2024-08-30 07:56:30|324.96|322.96|324.98|322.98|324.98|322.98|324.94|322.94|18
1725004600000|2024-08-30 07:56:40|324.97|322.97|325.08|323.08|325.08|323.08|324.97|322.97|12
1725004610000|2024-08-30 07:56:50|325.09|323.09|325.12|323.12|325.15|323.15|325.09|323.09|13
1725004620000|2024-08-30 07:57:00|325.13|323.13|325.22|323.22|325.24|323.24|325.13|323.13|12
1725004630000|2024-08-30 07:57:10|325.23|323.23|325.22|323.22|325.23|323.23|325.15|323.15|11
1725004640000|2024-08-30 07:57:20|325.23|323.23|325.32|323.32|325.34|323.34|325.21|323.21|16
1725004650000|2024-08-30 07:57:30|325.31|323.31|325.34|323.34|325.36|323.36|325.31|323.31|15
1725004660000|2024-08-30 07:57:40|325.33|323.33|325.25|323.25|325.33|323.33|325.24|323.24|19
1725004670000|2024-08-30 07:57:50|325.24|323.24|325.23|323.23|325.26|323.26|325.23|323.23|6
1725004680000|2024-08-30 07:58:00|325.25|323.25|325.27|323.27|325.28|323.28|325.24|323.24|9
1725004690000|2024-08-30 07:58:10|325.25|323.25|325.28|323.28|325.33|323.33|325.25|323.25|12
1725004700000|2024-08-30 07:58:20|325.29|323.29|325.23|323.23|325.29|323.29|325.23|323.23|13
1725004710000|2024-08-30 07:58:30|325.25|323.25|325.22|323.22|325.25|323.25|325.22|323.22|3
1725004720000|2024-08-30 07:58:40|325.23|323.23|325.14|323.14|325.23|323.23|325.13|323.13|4
1725004730000|2024-08-30 07:58:50|325.12|323.12|325.05|323.05|325.14|323.14|325.05|323.05|15
1725004740000|2024-08-30 07:59:00|325.03|323.03|325.03|323.03|325.04|323.04|325.02|323.02|5
1725004750000|2024-08-30 07:59:10|325.01|323.01|324.99|322.99|325.01|323.01|324.99|322.99|3
1725004760000|2024-08-30 07:59:20|324.93|322.93|324.91|322.91|324.93|322.93|324.9|322.9|10
1725004770000|2024-08-30 07:59:30|324.9|322.9|324.92|322.92|324.97|322.97|324.89|322.89|15
1725004780000|2024-08-30 07:59:40|324.91|322.91|324.9|322.9|324.91|322.91|324.9|322.9|2
1725004790000|2024-08-30 07:59:50|324.89|322.89|324.8|322.8|324.96|322.96|324.8|322.8|20
1725004800000|2024-08-30 08:00:00|324.79|322.79|324.9|322.9|324.9|322.9|324.79|322.79|15
1725004810000|2024-08-30 08:00:10|324.96|322.96|324.98|322.98|325.02|323.02|324.93|322.93|14
1725004820000|2024-08-30 08:00:20|324.99|322.99|325.02|323.02|325.03|323.03|324.98|322.98|12
1725004830000|2024-08-30 08:00:30|325.03|323.03|324.88|322.88|325.11|323.11|324.86|322.86|19
1725004840000|2024-08-30 08:00:40|324.89|322.89|324.85|322.85|324.89|322.89|324.83|322.83|8
1725004850000|2024-08-30 08:00:50|324.86|322.86|324.95|322.95|324.96|322.96|324.86|322.86|18
1725004860000|2024-08-30 08:01:00|324.96|322.96|325.09|323.09|325.09|323.09|324.96|322.96|18
1725004870000|2024-08-30 08:01:10|325.1|323.1|325.1|323.1|325.13|323.13|325.07|323.07|10
1725004880000|2024-08-30 08:01:20|325.09|323.09|325.18|323.18|325.18|323.18|325.08|323.08|12
1725004890000|2024-08-30 08:01:30|325.21|323.21|325.23|323.23|325.23|323.23|325.18|323.18|14
1725004900000|2024-08-30 08:01:40|325.22|323.22|325.22|323.22|325.24|323.24|325.2|323.2|13
1725004910000|2024-08-30 08:01:50|325.19|323.19|325.29|323.29|325.29|323.29|325.19|323.19|8
1725004920000|2024-08-30 08:02:00|325.28|323.28|325.3|323.3|325.31|323.31|325.28|323.28|18
1725004930000|2024-08-30 08:02:10|325.29|323.29|325.29|323.29|325.31|323.31|325.28|323.28|14
1725004940000|2024-08-30 08:02:20|325.28|323.28|325.18|323.18|325.29|323.29|325.17|323.17|14
1725004950000|2024-08-30 08:02:30|325.19|323.19|325.23|323.23|325.23|323.23|325.19|323.19|8
1725004960000|2024-08-30 08:02:40|325.24|323.24|325.29|323.29|325.31|323.31|325.24|323.24|9
1725004970000|2024-08-30 08:02:50|325.28|323.28|325.28|323.28|325.3|323.3|325.27|323.27|17
1725004980000|2024-08-30 08:03:00|325.27|323.27|325.27|323.27|325.28|323.28|325.25|323.25|9
1725004990000|2024-08-30 08:03:10|325.24|323.24|325.37|323.37|325.37|323.37|325.24|323.24|18
1725005000000|2024-08-30 08:03:20|325.38|323.38|325.47|323.47|325.5|323.5|325.38|323.38|15
1725005010000|2024-08-30 08:03:30|325.48|323.48|325.43|323.43|325.48|323.48|325.43|323.43|4
1725005020000|2024-08-30 08:03:40|325.44|323.44|325.44|323.44|325.44|323.44|325.43|323.43|3
1725005030000|2024-08-30 08:03:50|325.45|323.45|325.46|323.46|325.46|323.46|325.44|323.44|8
1725005040000|2024-08-30 08:04:00|325.47|323.47|325.54|323.54|325.54|323.54|325.43|323.43|18
1725005050000|2024-08-30 08:04:10|325.55|323.55|325.58|323.58|325.58|323.58|325.48|323.48|10
1725005060000|2024-08-30 08:04:20|325.57|323.57|325.65|323.65|325.68|323.68|325.57|323.57|7
1725005070000|2024-08-30 08:04:30|325.66|323.66|325.55|323.55|325.66|323.66|325.55|323.55|6
1725005080000|2024-08-30 08:04:40|325.56|323.56|325.55|323.55|325.56|323.56|325.55|323.55|2
1725005090000|2024-08-30 08:04:50|325.54|323.54|325.49|323.49|325.55|323.55|325.49|323.49|7
1725005100000|2024-08-30 08:05:00|325.51|323.51|325.57|323.57|325.57|323.57|325.5|323.5|7
1725005110000|2024-08-30 08:05:10|325.58|323.58|325.67|323.67|325.68|323.68|325.58|323.58|7
1725005120000|2024-08-30 08:05:20|325.66|323.66|325.71|323.71|325.71|323.71|325.64|323.64|14
1725005130000|2024-08-30 08:05:30|325.7|323.7|325.7|323.7|325.7|323.7|325.69|323.69|3
1725005140000|2024-08-30 08:05:40|325.72|323.72|325.7|323.7|325.74|323.74|325.69|323.69|13
1725005150000|2024-08-30 08:05:50|325.71|323.71|325.67|323.67|325.71|323.71|325.67|323.67|8
1725005160000|2024-08-30 08:06:00|325.66|323.66|325.71|323.71|325.71|323.71|325.66|323.66|9
1725005170000|2024-08-30 08:06:10|325.72|323.72|325.75|323.75|325.76|323.76|325.72|323.72|9
1725005180000|2024-08-30 08:06:20|325.73|323.73|325.71|323.71|325.76|323.76|325.71|323.71|11
1725005190000|2024-08-30 08:06:30|325.72|323.72|325.74|323.74|325.74|323.74|325.71|323.71|11
1725005200000|2024-08-30 08:06:40|325.73|323.73|325.73|323.73|325.74|323.74|325.73|323.73|11
1725005210000|2024-08-30 08:06:50|325.74|323.74|325.73|323.73|325.74|323.74|325.72|323.72|6
1725005220000|2024-08-30 08:07:00|325.74|323.74|325.71|323.71|325.76|323.76|325.7|323.7|11
1725005230000|2024-08-30 08:07:10|325.72|323.72|325.65|323.65|325.72|323.72|325.65|323.65|8
1725005240000|2024-08-30 08:07:20|325.67|323.67|325.76|323.76|325.78|323.78|325.67|323.67|7
1725005250000|2024-08-30 08:07:30|325.77|323.77|325.76|323.76|325.77|323.77|325.76|323.76|2
1725005260000|2024-08-30 08:07:40|325.77|323.77|325.8|323.8|325.8|323.8|325.73|323.73|20
1725005270000|2024-08-30 08:07:50|325.79|323.79|325.8|323.8|325.8|323.8|325.77|323.77|9
1725005280000|2024-08-30 08:08:00|325.81|323.81|325.78|323.78|325.81|323.81|325.72|323.72|12
1725005290000|2024-08-30 08:08:10|325.79|323.79|325.8|323.8|325.8|323.8|325.71|323.71|14
1725005300000|2024-08-30 08:08:20|325.78|323.78|325.71|323.71|325.78|323.78|325.71|323.71|7
1725005310000|2024-08-30 08:08:30|325.72|323.72|325.69|323.69|325.72|323.72|325.69|323.69|8
1725005320000|2024-08-30 08:08:40|325.68|323.68|325.67|323.67|325.68|323.68|325.67|323.67|2
1725005330000|2024-08-30 08:08:50|325.68|323.68|325.76|323.76|325.76|323.76|325.68|323.68|10
1725005340000|2024-08-30 08:09:00|325.77|323.77|325.75|323.75|325.83|323.83|325.75|323.75|10
1725005350000|2024-08-30 08:09:10|325.78|323.78|325.75|323.75|325.78|323.78|325.7|323.7|8
1725005360000|2024-08-30 08:09:20|325.76|323.76|325.72|323.72|325.76|323.76|325.72|323.72|5
1725005370000|2024-08-30 08:09:30|325.74|323.74|325.76|323.76|325.76|323.76|325.74|323.74|2
1725005380000|2024-08-30 08:09:40|325.77|323.77|325.88|323.88|325.88|323.88|325.77|323.77|12
1725005390000|2024-08-30 08:09:50|325.87|323.87|325.83|323.83|325.9|323.9|325.83|323.83|6
1725005400000|2024-08-30 08:10:00|325.85|323.85|325.97|323.97|325.97|323.97|325.85|323.85|14
1725005410000|2024-08-30 08:10:10|325.96|323.96|325.84|323.84|325.96|323.96|325.84|323.84|11
1725005420000|2024-08-30 08:10:20|325.82|323.82|325.81|323.81|325.82|323.82|325.81|323.81|2
1725005430000|2024-08-30 08:10:30|325.8|323.8|325.84|323.84|325.85|323.85|325.76|323.76|11
1725005440000|2024-08-30 08:10:40|325.85|323.85|325.9|323.9|325.9|323.9|325.85|323.85|8
1725005450000|2024-08-30 08:10:50|325.96|323.96|325.96|323.96|325.97|323.97|325.94|323.94|10
1725005460000|2024-08-30 08:11:00|325.97|323.97|326.01|324.01|326.05|324.05|325.96|323.96|14
1725005470000|2024-08-30 08:11:10|326.02|324.02|326.01|324.01|326.03|324.03|326.01|324.01|12
1725005480000|2024-08-30 08:11:20|326.02|324.02|326.01|324.01|326.04|324.04|326.01|324.01|7
1725005490000|2024-08-30 08:11:30|326.02|324.02|326.04|324.04|326.05|324.05|326.02|324.02|12
1725005500000|2024-08-30 08:11:40|326.05|324.05|326.11|324.11|326.13|324.13|326.05|324.05|20
1725005510000|2024-08-30 08:11:50|326.12|324.12|326.15|324.15|326.16|324.16|326.12|324.12|12
1725005520000|2024-08-30 08:12:00|326.16|324.16|326.13|324.13|326.16|324.16|326.12|324.12|11
1725005530000|2024-08-30 08:12:10|326.14|324.14|326.14|324.14|326.14|324.14|326.14|324.14|1
1725005540000|2024-08-30 08:12:20|326.15|324.15|326.12|324.12|326.16|324.16|326.12|324.12|6
1725005550000|2024-08-30 08:12:30|326.06|324.06|325.9|323.9|326.06|324.06|325.9|323.9|10
1725005560000|2024-08-30 08:12:40|325.91|323.91|325.85|323.85|325.93|323.93|325.85|323.85|10
1725005570000|2024-08-30 08:12:50|325.83|323.83|325.81|323.81|325.84|323.84|325.8|323.8|8
1725005580000|2024-08-30 08:13:00|325.79|323.79|325.69|323.69|325.8|323.8|325.68|323.68|8
1725005590000|2024-08-30 08:13:10|325.68|323.68|325.67|323.67|325.69|323.69|325.62|323.62|17
1725005600000|2024-08-30 08:13:20|325.68|323.68|325.69|323.69|325.7|323.7|325.68|323.68|4
1725005610000|2024-08-30 08:13:30|325.7|323.7|325.73|323.73|325.73|323.73|325.7|323.7|8
1725005620000|2024-08-30 08:13:40|325.74|323.74|325.88|323.88|325.89|323.89|325.74|323.74|16
1725005630000|2024-08-30 08:13:50|325.89|323.89|325.84|323.84|325.89|323.89|325.83|323.83|6
1725005640000|2024-08-30 08:14:00|325.83|323.83|325.82|323.82|325.87|323.87|325.79|323.79|15
1725005650000|2024-08-30 08:14:10|325.83|323.83|325.86|323.86|325.86|323.86|325.83|323.83|3
1725005660000|2024-08-30 08:14:20|325.85|323.85|325.85|323.85|325.86|323.86|325.83|323.83|13
1725005670000|2024-08-30 08:14:30|325.84|323.84|325.85|323.85|325.91|323.91|325.84|323.84|12
1725005680000|2024-08-30 08:14:40|325.86|323.86|325.94|323.94|325.94|323.94|325.86|323.86|16
1725005690000|2024-08-30 08:14:50|325.95|323.95|326.09|324.09|326.1|324.1|325.95|323.95|10
1725005700000|2024-08-30 08:15:00|326.06|324.06|326.04|324.04|326.06|324.06|326.04|324.04|5
1725005710000|2024-08-30 08:15:10|326.03|324.03|325.91|323.91|326.04|324.04|325.9|323.9|17
1725005720000|2024-08-30 08:15:20|325.92|323.92|325.92|323.92|325.93|323.93|325.91|323.91|7
1725005730000|2024-08-30 08:15:30|325.91|323.91|325.94|323.94|325.94|323.94|325.91|323.91|9
1725005740000|2024-08-30 08:15:40|325.93|323.93|326.08|324.08|326.08|324.08|325.93|323.93|15
1725005750000|2024-08-30 08:15:50|326.09|324.09|326.04|324.04|326.13|324.13|326.04|324.04|9
1725005760000|2024-08-30 08:16:00|326.05|324.05|326.09|324.09|326.09|324.09|326.04|324.04|8
1725005770000|2024-08-30 08:16:10|326.11|324.11|326.2|324.2|326.2|324.2|326.1|324.1|11
1725005780000|2024-08-30 08:16:20|326.21|324.21|326.27|324.27|326.27|324.27|326.21|324.21|11
1725005790000|2024-08-30 08:16:30|326.29|324.29|326.31|324.31|326.34|324.34|326.27|324.27|15
1725005800000|2024-08-30 08:16:40|326.32|324.32|326.32|324.32|326.33|324.33|326.31|324.31|9
1725005810000|2024-08-30 08:16:50|326.31|324.31|326.32|324.32|326.32|324.32|326.27|324.27|15
1725005820000|2024-08-30 08:17:00|326.33|324.33|326.38|324.38|326.39|324.39|326.31|324.31|11
1725005830000|2024-08-30 08:17:10|326.39|324.39|326.51|324.51|326.51|324.51|326.39|324.39|23
1725005840000|2024-08-30 08:17:20|326.52|324.52|326.5|324.5|326.6|324.6|326.5|324.5|7
1725005850000|2024-08-30 08:17:30|326.49|324.49|326.47|324.47|326.49|324.49|326.47|324.47|3
1725005860000|2024-08-30 08:17:40|326.48|324.48|326.52|324.52|326.52|324.52|326.48|324.48|8
1725005870000|2024-08-30 08:17:50|326.53|324.53|326.52|324.52|326.53|324.53|326.51|324.51|4
1725005880000|2024-08-30 08:18:00|326.53|324.53|326.53|324.53|326.61|324.61|326.5|324.5|22
1725005890000|2024-08-30 08:18:10|326.54|324.54|326.58|324.58|326.58|324.58|326.54|324.54|4
1725005900000|2024-08-30 08:18:20|326.57|324.57|326.48|324.48|326.58|324.58|326.48|324.48|10
1725005910000|2024-08-30 08:18:30|326.44|324.44|326.34|324.34|326.44|324.44|326.33|324.33|15
1725005920000|2024-08-30 08:18:40|326.33|324.33|326.34|324.34|326.35|324.35|326.33|324.33|15
1725005930000|2024-08-30 08:18:50|326.35|324.35|326.34|324.34|326.36|324.36|326.34|324.34|6
1725005940000|2024-08-30 08:19:00|326.32|324.32|326.24|324.24|326.33|324.33|326.23|324.23|7
1725005950000|2024-08-30 08:19:10|326.28|324.28|326.27|324.27|326.28|324.28|326.26|324.26|6
1725005960000|2024-08-30 08:19:20|326.26|324.26|326.07|324.07|326.26|324.26|326.07|324.07|11
1725005970000|2024-08-30 08:19:30|326.06|324.06|326|324|326.07|324.07|325.99|323.99|10
1725005980000|2024-08-30 08:19:40|325.99|323.99|325.99|323.99|325.99|323.99|325.89|323.89|14
1725005990000|2024-08-30 08:19:50|325.97|323.97|326.06|324.06|326.06|324.06|325.97|323.97|17
1725006000000|2024-08-30 08:20:00|326.05|324.05|326.1|324.1|326.24|324.24|326.05|324.05|20
1725006010000|2024-08-30 08:20:10|326.11|324.11|326.17|324.17|326.17|324.17|326.11|324.11|19
1725006020000|2024-08-30 08:20:20|326.16|324.16|326.19|324.19|326.23|324.23|326.16|324.16|14
1725006030000|2024-08-30 08:20:30|326.23|324.23|326.31|324.31|326.31|324.31|326.21|324.21|11
1725006040000|2024-08-30 08:20:40|326.3|324.3|326.3|324.3|326.31|324.31|326.27|324.27|18
1725006050000|2024-08-30 08:20:50|326.29|324.29|326.35|324.35|326.35|324.35|326.28|324.28|15
1725006060000|2024-08-30 08:21:00|326.36|324.36|326.38|324.38|326.43|324.43|326.36|324.36|13
1725006070000|2024-08-30 08:21:10|326.39|324.39|326.44|324.44|326.46|324.46|326.39|324.39|17
1725006080000|2024-08-30 08:21:20|326.46|324.46|326.52|324.52|326.53|324.53|326.44|324.44|15
1725006090000|2024-08-30 08:21:30|326.51|324.51|326.51|324.51|326.52|324.52|326.47|324.47|11
1725006100000|2024-08-30 08:21:40|326.5|324.5|326.52|324.52|326.53|324.53|326.48|324.48|11
1725006110000|2024-08-30 08:21:50|326.49|324.49|326.45|324.45|326.49|324.49|326.43|324.43|13
1725006120000|2024-08-30 08:22:00|326.44|324.44|326.45|324.45|326.46|324.46|326.43|324.43|18
1725006130000|2024-08-30 08:22:10|326.39|324.39|326.33|324.33|326.39|324.39|326.3|324.3|9
1725006140000|2024-08-30 08:22:20|326.32|324.32|326.25|324.25|326.32|324.32|326.22|324.22|18
1725006150000|2024-08-30 08:22:30|326.24|324.24|326.3|324.3|326.3|324.3|326.23|324.23|10
1725006160000|2024-08-30 08:22:40|326.31|324.31|326.35|324.35|326.38|324.38|326.27|324.27|15
1725006170000|2024-08-30 08:22:50|326.32|324.32|326.34|324.34|326.34|324.34|326.31|324.31|9
1725006180000|2024-08-30 08:23:00|326.37|324.37|326.37|324.37|326.4|324.4|326.36|324.36|8
1725006190000|2024-08-30 08:23:10|326.35|324.35|326.39|324.39|326.4|324.4|326.31|324.31|18
1725006200000|2024-08-30 08:23:20|326.38|324.38|326.48|324.48|326.48|324.48|326.37|324.37|8
1725006210000|2024-08-30 08:23:30|326.52|324.52|326.54|324.54|326.6|324.6|326.52|324.52|19
1725006220000|2024-08-30 08:23:40|326.52|324.52|326.49|324.49|326.52|324.52|326.48|324.48|6
1725006230000|2024-08-30 08:23:50|326.5|324.5|326.57|324.57|326.58|324.58|326.5|324.5|15
1725006240000|2024-08-30 08:24:00|326.58|324.58|326.66|324.66|326.66|324.66|326.58|324.58|15
1725006250000|2024-08-30 08:24:10|326.65|324.65|326.65|324.65|326.66|324.66|326.6|324.6|11
1725006260000|2024-08-30 08:24:20|326.64|324.64|326.66|324.66|326.67|324.67|326.64|324.64|9
1725006270000|2024-08-30 08:24:30|326.67|324.67|326.65|324.65|326.67|324.67|326.64|324.64|9
1725006280000|2024-08-30 08:24:40|326.64|324.64|326.59|324.59|326.64|324.64|326.58|324.58|18
1725006290000|2024-08-30 08:24:50|326.6|324.6|326.59|324.59|326.61|324.61|326.58|324.58|10
1725006300000|2024-08-30 08:25:00|326.6|324.6|326.63|324.63|326.63|324.63|326.58|324.58|9
1725006310000|2024-08-30 08:25:10|326.65|324.65|326.65|324.65|326.75|324.75|326.65|324.65|14
1725006320000|2024-08-30 08:25:20|326.63|324.63|326.62|324.62|326.63|324.63|326.62|324.62|2
1725006330000|2024-08-30 08:25:30|326.6|324.6|326.61|324.61|326.62|324.62|326.57|324.57|12
1725006340000|2024-08-30 08:25:40|326.63|324.63|326.64|324.64|326.66|324.66|326.61|324.61|9
1725006350000|2024-08-30 08:25:50|326.66|324.66|326.61|324.61|326.69|324.69|326.61|324.61|19
1725006360000|2024-08-30 08:26:00|326.6|324.6|326.56|324.56|326.6|324.6|326.56|324.56|7
1725006370000|2024-08-30 08:26:10|326.55|324.55|326.59|324.59|326.6|324.6|326.55|324.55|4
1725006380000|2024-08-30 08:26:20|326.6|324.6|326.62|324.62|326.63|324.63|326.58|324.58|14
1725006390000|2024-08-30 08:26:30|326.59|324.59|326.59|324.59|326.59|324.59|326.57|324.57|8
1725006400000|2024-08-30 08:26:40|326.58|324.58|326.46|324.46|326.58|324.58|326.46|324.46|10
1725006410000|2024-08-30 08:26:50|326.47|324.47|326.41|324.41|326.47|324.47|326.41|324.41|10
1725006420000|2024-08-30 08:27:00|326.42|324.42|326.41|324.41|326.42|324.42|326.41|324.41|2
1725006430000|2024-08-30 08:27:10|326.42|324.42|326.46|324.46|326.51|324.51|326.42|324.42|17
1725006440000|2024-08-30 08:27:20|326.47|324.47|326.46|324.46|326.47|324.47|326.44|324.44|8
1725006450000|2024-08-30 08:27:30|326.48|324.48|326.49|324.49|326.5|324.5|326.48|324.48|13
1725006460000|2024-08-30 08:27:40|326.48|324.48|326.55|324.55|326.55|324.55|326.48|324.48|10
1725006470000|2024-08-30 08:27:50|326.54|324.54|326.55|324.55|326.56|324.56|326.54|324.54|8
1725006480000|2024-08-30 08:28:00|326.56|324.56|326.64|324.64|326.64|324.64|326.55|324.55|10
1725006500000|2024-08-30 08:28:20|326.65|324.65|326.58|324.58|326.69|324.69|326.57|324.57|17
1725006510000|2024-08-30 08:28:30|326.57|324.57|326.56|324.56|326.57|324.57|326.56|324.56|4
1725006520000|2024-08-30 08:28:40|326.55|324.55|326.51|324.51|326.56|324.56|326.51|324.51|11
1725006530000|2024-08-30 08:28:50|326.52|324.52|326.51|324.51|326.52|324.52|326.5|324.5|16
1725006540000|2024-08-30 08:29:00|326.5|324.5|326.53|324.53|326.55|324.55|326.5|324.5|10
1725006550000|2024-08-30 08:29:10|326.52|324.52|326.49|324.49|326.52|324.52|326.48|324.48|6
1725006560000|2024-08-30 08:29:20|326.48|324.48|326.45|324.45|326.49|324.49|326.45|324.45|5
1725006570000|2024-08-30 08:29:30|326.43|324.43|326.42|324.42|326.43|324.43|326.42|324.42|4
1725006580000|2024-08-30 08:29:40|326.43|324.43|326.5|324.5|326.51|324.51|326.42|324.42|9
1725006590000|2024-08-30 08:29:50|326.51|324.51|326.46|324.46|326.51|324.51|326.45|324.45|14
1725006600000|2024-08-30 08:30:00|326.45|324.45|326.41|324.41|326.45|324.45|326.41|324.41|13
1725006610000|2024-08-30 08:30:10|326.38|324.38|326.37|324.37|326.38|324.38|326.37|324.37|2
1725006620000|2024-08-30 08:30:20|326.35|324.35|326.36|324.36|326.38|324.38|326.35|324.35|14
1725006630000|2024-08-30 08:30:30|326.37|324.37|326.44|324.44|326.45|324.45|326.37|324.37|7
1725006640000|2024-08-30 08:30:40|326.42|324.42|326.57|324.57|326.57|324.57|326.42|324.42|12
1725006650000|2024-08-30 08:30:50|326.58|324.58|326.6|324.6|326.6|324.6|326.56|324.56|11
1725006660000|2024-08-30 08:31:00|326.59|324.59|326.58|324.58|326.67|324.67|326.57|324.57|17
1725006670000|2024-08-30 08:31:10|326.56|324.56|326.61|324.61|326.62|324.62|326.56|324.56|6
1725006680000|2024-08-30 08:31:20|326.6|324.6|326.64|324.64|326.66|324.66|326.59|324.59|10
1725006690000|2024-08-30 08:31:30|326.58|324.58|326.61|324.61|326.61|324.61|326.54|324.54|19
1725006700000|2024-08-30 08:31:40|326.62|324.62|326.61|324.61|326.63|324.63|326.59|324.59|11
1725006710000|2024-08-30 08:31:50|326.6|324.6|326.6|324.6|326.66|324.66|326.56|324.56|15
1725006720000|2024-08-30 08:32:00|326.61|324.61|326.56|324.56|326.64|324.64|326.56|324.56|12
1725006730000|2024-08-30 08:32:10|326.57|324.57|326.56|324.56|326.69|324.69|326.56|324.56|14
1725006740000|2024-08-30 08:32:20|326.54|324.54|326.56|324.56|326.58|324.58|326.53|324.53|18
1725006750000|2024-08-30 08:32:30|326.55|324.55|326.57|324.57|326.61|324.61|326.55|324.55|13
1725006760000|2024-08-30 08:32:40|326.58|324.58|326.59|324.59|326.6|324.6|326.57|324.57|16
1725006770000|2024-08-30 08:32:50|326.57|324.57|326.51|324.51|326.58|324.58|326.51|324.51|16
1725006780000|2024-08-30 08:33:00|326.52|324.52|326.64|324.64|326.67|324.67|326.51|324.51|21
1725006790000|2024-08-30 08:33:10|326.66|324.66|326.72|324.72|326.72|324.72|326.64|324.64|20
1725006800000|2024-08-30 08:33:20|326.73|324.73|326.72|324.72|326.74|324.74|326.69|324.69|18
1725006810000|2024-08-30 08:33:30|326.71|324.71|326.69|324.69|326.76|324.76|326.67|324.67|14
1725006820000|2024-08-30 08:33:40|326.7|324.7|326.68|324.68|326.7|324.7|326.66|324.66|16
1725006830000|2024-08-30 08:33:50|326.69|324.69|326.72|324.72|326.74|324.74|326.67|324.67|19
1725006840000|2024-08-30 08:34:00|326.79|324.79|326.79|324.79|326.84|324.84|326.78|324.78|21
1725006850000|2024-08-30 08:34:10|326.78|324.78|326.75|324.75|326.81|324.81|326.74|324.74|13
1725006860000|2024-08-30 08:34:20|326.76|324.76|326.49|324.49|326.76|324.76|326.49|324.49|19
1725006870000|2024-08-30 08:34:30|326.5|324.5|326.52|324.52|326.53|324.53|326.5|324.5|10
1725006880000|2024-08-30 08:34:40|326.51|324.51|326.53|324.53|326.53|324.53|326.5|324.5|15
1725006890000|2024-08-30 08:34:50|326.52|324.52|326.51|324.51|326.52|324.52|326.5|324.5|4
1725006900000|2024-08-30 08:35:00|326.49|324.49|326.51|324.51|326.52|324.52|326.47|324.47|13
1725006910000|2024-08-30 08:35:10|326.5|324.5|326.45|324.45|326.58|324.58|326.45|324.45|13
1725006920000|2024-08-30 08:35:20|326.4|324.4|326.31|324.31|326.4|324.4|326.31|324.31|9
1725006930000|2024-08-30 08:35:30|326.29|324.29|326.24|324.24|326.29|324.29|326.24|324.24|4
1725006940000|2024-08-30 08:35:40|326.23|324.23|326.26|324.26|326.27|324.27|326.23|324.23|5
1725006950000|2024-08-30 08:35:50|326.25|324.25|326.25|324.25|326.26|324.26|326.25|324.25|3
1725006960000|2024-08-30 08:36:00|326.26|324.26|326.25|324.25|326.26|324.26|326.25|324.25|12
1725006970000|2024-08-30 08:36:10|326.26|324.26|326.19|324.19|326.26|324.26|326.19|324.19|10
1725006980000|2024-08-30 08:36:20|326.2|324.2|326.16|324.16|326.2|324.2|326.1|324.1|9
1725006990000|2024-08-30 08:36:30|326.15|324.15|326.1|324.1|326.16|324.16|325.98|323.98|17
1725007000000|2024-08-30 08:36:40|326.09|324.09|326.03|324.03|326.09|324.09|326.03|324.03|13
1725007010000|2024-08-30 08:36:50|326.02|324.02|326|324|326.02|324.02|325.99|323.99|6
1725007020000|2024-08-30 08:37:00|325.99|323.99|325.9|323.9|325.99|323.99|325.85|323.85|17
1725007030000|2024-08-30 08:37:10|325.91|323.91|325.93|323.93|325.93|323.93|325.9|323.9|9
1725007040000|2024-08-30 08:37:20|325.96|323.96|325.91|323.91|325.98|323.98|325.91|323.91|16
1725007050000|2024-08-30 08:37:30|325.9|323.9|325.83|323.83|325.9|323.9|325.83|323.83|7
1725007060000|2024-08-30 08:37:40|325.78|323.78|325.71|323.71|325.78|323.78|325.71|323.71|8
1725007070000|2024-08-30 08:37:50|325.72|323.72|325.76|323.76|325.77|323.77|325.72|323.72|11
1725007080000|2024-08-30 08:38:00|325.74|323.74|325.7|323.7|325.77|323.77|325.67|323.67|15
1725007090000|2024-08-30 08:38:10|325.67|323.67|325.65|323.65|325.67|323.67|325.58|323.58|16
1725007100000|2024-08-30 08:38:20|325.64|323.64|325.65|323.65|325.65|323.65|325.64|323.64|2
1725007110000|2024-08-30 08:38:30|325.64|323.64|325.62|323.62|325.64|323.64|325.61|323.61|3
1725007120000|2024-08-30 08:38:40|325.64|323.64|325.53|323.53|325.65|323.65|325.53|323.53|10
1725007130000|2024-08-30 08:38:50|325.52|323.52|325.57|323.57|325.57|323.57|325.52|323.52|11
1725007140000|2024-08-30 08:39:00|325.55|323.55|325.48|323.48|325.56|323.56|325.47|323.47|8
1725007150000|2024-08-30 08:39:10|325.47|323.47|325.5|323.5|325.5|323.5|325.47|323.47|6
1725007160000|2024-08-30 08:39:20|325.51|323.51|325.57|323.57|325.57|323.57|325.51|323.51|7
1725007170000|2024-08-30 08:39:30|325.58|323.58|325.58|323.58|325.58|323.58|325.57|323.57|7
1725007180000|2024-08-30 08:39:40|325.57|323.57|325.57|323.57|325.59|323.59|325.56|323.56|12
1725007190000|2024-08-30 08:39:50|325.58|323.58|325.59|323.59|325.61|323.61|325.55|323.55|11
1725007200000|2024-08-30 08:40:00|325.58|323.58|325.53|323.53|325.58|323.58|325.53|323.53|12
1725007210000|2024-08-30 08:40:10|325.51|323.51|325.39|323.39|325.51|323.51|325.38|323.38|12
1725007220000|2024-08-30 08:40:20|325.38|323.38|325.39|323.39|325.43|323.43|325.37|323.37|12
1725007230000|2024-08-30 08:40:30|325.41|323.41|325.42|323.42|325.42|323.42|325.4|323.4|4
1725007240000|2024-08-30 08:40:40|325.44|323.44|325.39|323.39|325.44|323.44|325.38|323.38|8
1725007250000|2024-08-30 08:40:50|325.4|323.4|325.37|323.37|325.4|323.4|325.36|323.36|14
1725007260000|2024-08-30 08:41:00|325.36|323.36|325.27|323.27|325.36|323.36|325.27|323.27|6
1725007270000|2024-08-30 08:41:10|325.26|323.26|325.22|323.22|325.26|323.26|325.19|323.19|15
1725007290000|2024-08-30 08:41:30|325.21|323.21|325.2|323.2|325.21|323.21|325.2|323.2|2
1725007300000|2024-08-30 08:41:40|325.21|323.21|325.22|323.22|325.22|323.22|325.21|323.21|2
1725007310000|2024-08-30 08:41:50|325.21|323.21|325.22|323.22|325.22|323.22|325.21|323.21|2
1725007320000|2024-08-30 08:42:00|325.21|323.21|325.22|323.22|325.22|323.22|325.21|323.21|4
1725007330000|2024-08-30 08:42:10|325.21|323.21|325.2|323.2|325.21|323.21|325.2|323.2|2
1725007340000|2024-08-30 08:42:20|325.21|323.21|325.22|323.22|325.22|323.22|325.18|323.18|8
1725007360000|2024-08-30 08:42:40|325.24|323.24|325.29|323.29|325.29|323.29|325.24|323.24|5
1725007370000|2024-08-30 08:42:50|325.3|323.3|325.33|323.33|325.33|323.33|325.3|323.3|3
1725007380000|2024-08-30 08:43:00|325.58|323.58|325.75|323.75|325.77|323.77|325.58|323.58|11
1725007390000|2024-08-30 08:43:10|325.74|323.74|325.76|323.76|325.85|323.85|325.74|323.74|16
1725007400000|2024-08-30 08:43:20|325.77|323.77|325.75|323.75|325.77|323.77|325.73|323.73|5
1725007420000|2024-08-30 08:43:40|325.78|323.78|325.81|323.81|325.86|323.86|325.78|323.78|14
1725007430000|2024-08-30 08:43:50|325.82|323.82|325.87|323.87|325.88|323.88|325.82|323.82|9
1725007440000|2024-08-30 08:44:00|325.88|323.88|325.95|323.95|325.95|323.95|325.82|323.82|14
1725007450000|2024-08-30 08:44:10|325.94|323.94|325.96|323.96|325.96|323.96|325.94|323.94|3
1725007470000|2024-08-30 08:44:30|325.97|323.97|326.02|324.02|326.08|324.08|325.97|323.97|10
1725007480000|2024-08-30 08:44:40|326.03|324.03|326.05|324.05|326.05|324.05|326.03|324.03|9
1725007490000|2024-08-30 08:44:50|326.04|324.04|325.99|323.99|326.04|324.04|325.99|323.99|4
1725007510000|2024-08-30 08:45:10|325.98|323.98|325.96|323.96|325.98|323.98|325.94|323.94|6
1725007520000|2024-08-30 08:45:20|325.95|323.95|325.91|323.91|325.95|323.95|325.91|323.91|5
1725007540000|2024-08-30 08:45:40|325.89|323.89|325.87|323.87|325.89|323.89|325.87|323.87|3
1725007550000|2024-08-30 08:45:50|325.88|323.88|325.91|323.91|325.91|323.91|325.88|323.88|10
1725007560000|2024-08-30 08:46:00|325.9|323.9|325.88|323.88|325.9|323.9|325.88|323.88|5
1725007570000|2024-08-30 08:46:10|325.89|323.89|325.89|323.89|325.89|323.89|325.89|323.89|1
1725007580000|2024-08-30 08:46:20|325.88|323.88|325.83|323.83|325.88|323.88|325.83|323.83|5
1725007590000|2024-08-30 08:46:30|325.8|323.8|325.83|323.83|325.83|323.83|325.75|323.75|7
1725007600000|2024-08-30 08:46:40|325.82|323.82|325.86|323.86|325.86|323.86|325.81|323.81|5
1725007610000|2024-08-30 08:46:50|325.87|323.87|325.91|323.91|325.91|323.91|325.86|323.86|8
1725007620000|2024-08-30 08:47:00|325.89|323.89|325.88|323.88|325.91|323.91|325.85|323.85|15
1725007630000|2024-08-30 08:47:10|325.89|323.89|325.9|323.9|325.9|323.9|325.87|323.87|7
1725007640000|2024-08-30 08:47:20|325.91|323.91|325.91|323.91|325.91|323.91|325.91|323.91|1
1725007660000|2024-08-30 08:47:40|325.93|323.93|325.91|323.91|325.93|323.93|325.91|323.91|2
1725007680000|2024-08-30 08:48:00|325.9|323.9|325.9|323.9|325.9|323.9|325.9|323.9|1
1725007690000|2024-08-30 08:48:10|325.91|323.91|325.88|323.88|325.91|323.91|325.88|323.88|3
1725007700000|2024-08-30 08:48:20|325.87|323.87|325.8|323.8|325.88|323.88|325.79|323.79|7
1725007710000|2024-08-30 08:48:30|325.77|323.77|325.9|323.9|325.9|323.9|325.77|323.77|9
1725007720000|2024-08-30 08:48:40|325.89|323.89|325.89|323.89|325.9|323.9|325.88|323.88|9
1725007730000|2024-08-30 08:48:50|325.9|323.9|325.9|323.9|325.9|323.9|325.9|323.9|1
1725007740000|2024-08-30 08:49:00|325.91|323.91|325.78|323.78|325.91|323.91|325.75|323.75|14
1725007750000|2024-08-30 08:49:10|325.79|323.79|325.85|323.85|325.87|323.87|325.79|323.79|9
1725007760000|2024-08-30 08:49:20|325.84|323.84|325.85|323.85|325.86|323.86|325.82|323.82|8
1725007770000|2024-08-30 08:49:30|325.83|323.83|325.85|323.85|325.85|323.85|325.82|323.82|7
1725007780000|2024-08-30 08:49:40|325.86|323.86|325.9|323.9|325.91|323.91|325.86|323.86|8
1725007790000|2024-08-30 08:49:50|325.91|323.91|325.89|323.89|325.91|323.91|325.89|323.89|5
1725007800000|2024-08-30 08:50:00|325.9|323.9|325.88|323.88|325.9|323.9|325.88|323.88|6
1725007810000|2024-08-30 08:50:10|325.89|323.89|325.88|323.88|325.89|323.89|325.86|323.86|11
1725007820000|2024-08-30 08:50:20|325.89|323.89|325.9|323.9|325.91|323.91|325.89|323.89|4
1725007830000|2024-08-30 08:50:30|325.89|323.89|325.88|323.88|325.9|323.9|325.83|323.83|22
1725007840000|2024-08-30 08:50:40|325.87|323.87|325.68|323.68|325.88|323.88|325.67|323.67|16
1725007850000|2024-08-30 08:50:50|325.69|323.69|325.68|323.68|325.69|323.69|325.68|323.68|2
1725007860000|2024-08-30 08:51:00|325.69|323.69|325.71|323.71|325.71|323.71|325.69|323.69|2
1725007870000|2024-08-30 08:51:10|325.75|323.75|325.88|323.88|325.88|323.88|325.75|323.75|5
1725007880000|2024-08-30 08:51:20|325.89|323.89|325.9|323.9|325.9|323.9|325.86|323.86|10
1725007890000|2024-08-30 08:51:30|325.89|323.89|325.9|323.9|325.9|323.9|325.89|323.89|6
1725007900000|2024-08-30 08:51:40|325.91|323.91|325.82|323.82|325.92|323.92|325.82|323.82|11
1725007910000|2024-08-30 08:51:50|325.81|323.81|325.81|323.81|325.82|323.82|325.78|323.78|10
1725007920000|2024-08-30 08:52:00|325.82|323.82|325.9|323.9|325.92|323.92|325.82|323.82|12
1725007930000|2024-08-30 08:52:10|325.91|323.91|325.93|323.93|325.93|323.93|325.91|323.91|3
1725007950000|2024-08-30 08:52:30|325.92|323.92|325.89|323.89|325.92|323.92|325.89|323.89|3
1725007970000|2024-08-30 08:52:50|325.88|323.88|325.88|323.88|325.88|323.88|325.87|323.87|3
1725007980000|2024-08-30 08:53:00|325.87|323.87|325.89|323.89|325.93|323.93|325.83|323.83|15
1725007990000|2024-08-30 08:53:10|325.9|323.9|325.91|323.91|325.91|323.91|325.89|323.89|4
1725008000000|2024-08-30 08:53:20|325.92|323.92|325.9|323.9|325.92|323.92|325.9|323.9|2
1725008010000|2024-08-30 08:53:30|325.91|323.91|325.83|323.83|325.91|323.91|325.8|323.8|8
1725008020000|2024-08-30 08:53:40|325.82|323.82|325.79|323.79|325.82|323.82|325.79|323.79|8
1725008030000|2024-08-30 08:53:50|325.8|323.8|325.83|323.83|325.83|323.83|325.78|323.78|8
1725008040000|2024-08-30 08:54:00|325.84|323.84|325.79|323.79|325.85|323.85|325.79|323.79|7
1725008050000|2024-08-30 08:54:10|325.78|323.78|325.56|323.56|325.78|323.78|325.55|323.55|18
1725008060000|2024-08-30 08:54:20|325.57|323.57|325.67|323.67|325.67|323.67|325.57|323.57|8
1724976000000|2024-08-30 00:00:00|323.49|321.49|323.39|321.39|323.49|321.49|323.39|321.39|7
1724976010000|2024-08-30 00:00:10|323.41|321.41|323.5|321.5|323.5|321.5|323.41|321.41|6
1724976020000|2024-08-30 00:00:20|323.49|321.49|323.42|321.42|323.49|321.49|323.42|321.42|9
1724976030000|2024-08-30 00:00:30|323.37|321.37|323.36|321.36|323.39|321.39|323.32|321.32|17
1724976040000|2024-08-30 00:00:40|323.37|321.37|323.38|321.38|323.43|321.43|323.36|321.36|8
1724976050000|2024-08-30 00:00:50|323.39|321.39|323.5|321.5|323.5|321.5|323.32|321.32|20
1724976060000|2024-08-30 00:01:00|323.49|321.49|323.46|321.46|323.5|321.5|323.45|321.45|13
1724976070000|2024-08-30 00:01:10|323.45|321.45|323.29|321.29|323.46|321.46|323.26|321.26|13
1724976080000|2024-08-30 00:01:20|323.28|321.28|323.18|321.18|323.28|321.28|323.17|321.17|10
1724976090000|2024-08-30 00:01:30|323.2|321.2|323.2|321.2|323.2|321.2|323.16|321.16|4
1724976100000|2024-08-30 00:01:40|323.17|321.17|323.22|321.22|323.24|321.24|323.17|321.17|16
1724976110000|2024-08-30 00:01:50|323.25|321.25|323.31|321.31|323.31|321.31|323.25|321.25|12
1724976120000|2024-08-30 00:02:00|323.34|321.34|323.5|321.5|323.5|321.5|323.34|321.34|9
1724976130000|2024-08-30 00:02:10|323.51|321.51|323.52|321.52|323.52|321.52|323.51|321.51|2
1724976140000|2024-08-30 00:02:20|323.53|321.53|323.51|321.51|323.53|321.53|323.5|321.5|3
1724976150000|2024-08-30 00:02:30|323.5|321.5|323.5|321.5|323.5|321.5|323.5|321.5|1
1724976160000|2024-08-30 00:02:40|323.52|321.52|323.53|321.53|323.53|321.53|323.52|321.52|2
1724976170000|2024-08-30 00:02:50|323.54|321.54|323.5|321.5|323.54|321.54|323.5|321.5|2
1724976180000|2024-08-30 00:03:00|323.52|321.52|323.49|321.49|323.52|321.52|323.49|321.49|4
1724976190000|2024-08-30 00:03:10|323.5|321.5|323.57|321.57|323.57|321.57|323.5|321.5|7
1724976200000|2024-08-30 00:03:20|323.58|321.58|323.54|321.54|323.62|321.62|323.54|321.54|14
1724976210000|2024-08-30 00:03:30|323.53|321.53|323.52|321.52|323.55|321.55|323.5|321.5|8
1724976220000|2024-08-30 00:03:40|323.48|321.48|323.45|321.45|323.48|321.48|323.42|321.42|4
1724976230000|2024-08-30 00:03:50|323.46|321.46|323.53|321.53|323.53|321.53|323.46|321.46|8
1724976240000|2024-08-30 00:04:00|323.52|321.52|323.7|321.7|323.7|321.7|323.48|321.48|12
1724976250000|2024-08-30 00:04:10|323.69|321.69|323.68|321.68|323.7|321.7|323.68|321.68|9
1724976260000|2024-08-30 00:04:20|323.67|321.67|323.74|321.74|323.78|321.78|323.64|321.64|9
1724976270000|2024-08-30 00:04:30|323.73|321.73|323.73|321.73|323.78|321.78|323.7|321.7|10
1724976280000|2024-08-30 00:04:40|323.74|321.74|323.61|321.61|323.75|321.75|323.61|321.61|21
1724976290000|2024-08-30 00:04:50|323.62|321.62|323.62|321.62|323.63|321.63|323.61|321.61|6
1724976300000|2024-08-30 00:05:00|323.6|321.6|323.43|321.43|323.62|321.62|323.35|321.35|19
1724976310000|2024-08-30 00:05:10|323.44|321.44|323.49|321.49|323.51|321.51|323.44|321.44|10
1724976320000|2024-08-30 00:05:20|323.5|321.5|323.43|321.43|323.52|321.52|323.4|321.4|16
1724976330000|2024-08-30 00:05:30|323.42|321.42|323.5|321.5|323.5|321.5|323.4|321.4|11
1724976340000|2024-08-30 00:05:40|323.56|321.56|323.6|321.6|323.64|321.64|323.56|321.56|11
1724976350000|2024-08-30 00:05:50|323.59|321.59|323.56|321.56|323.64|321.64|323.56|321.56|9
1724976360000|2024-08-30 00:06:00|323.55|321.55|323.45|321.45|323.55|321.55|323.44|321.44|17
1724976370000|2024-08-30 00:06:10|323.44|321.44|323.43|321.43|323.44|321.44|323.43|321.43|6
1724976380000|2024-08-30 00:06:20|323.42|321.42|323.37|321.37|323.43|321.43|323.35|321.35|10
1724976390000|2024-08-30 00:06:30|323.36|321.36|323.33|321.33|323.39|321.39|323.33|321.33|15
1724976400000|2024-08-30 00:06:40|323.31|321.31|323.24|321.24|323.32|321.32|323.24|321.24|14
1724976410000|2024-08-30 00:06:50|323.25|321.25|323.14|321.14|323.25|321.25|323.1|321.1|15
1724976420000|2024-08-30 00:07:00|323.15|321.15|323.28|321.28|323.32|321.32|323.15|321.15|23
1724976430000|2024-08-30 00:07:10|323.3|321.3|323.35|321.35|323.36|321.36|323.29|321.29|19
1724976440000|2024-08-30 00:07:20|323.34|321.34|323.37|321.37|323.41|321.41|323.34|321.34|17
1724976450000|2024-08-30 00:07:30|323.38|321.38|323.41|321.41|323.5|321.5|323.37|321.37|21
1724976460000|2024-08-30 00:07:40|323.42|321.42|323.57|321.57|323.58|321.58|323.41|321.41|20
1724976470000|2024-08-30 00:07:50|323.56|321.56|323.4|321.4|323.56|321.56|323.34|321.34|17
1724976480000|2024-08-30 00:08:00|323.41|321.41|323.36|321.36|323.42|321.42|323.36|321.36|21
1724976490000|2024-08-30 00:08:10|323.33|321.33|323.3|321.3|323.33|321.33|323.25|321.25|18
1724976500000|2024-08-30 00:08:20|323.32|321.32|323.34|321.34|323.43|321.43|323.32|321.32|19
1724976510000|2024-08-30 00:08:30|323.29|321.29|323.34|321.34|323.34|321.34|323.22|321.22|11
1724976520000|2024-08-30 00:08:40|323.33|321.33|323.28|321.28|323.49|321.49|323.28|321.28|22
1724976530000|2024-08-30 00:08:50|323.29|321.29|323.25|321.25|323.3|321.3|323.25|321.25|11
1724976540000|2024-08-30 00:09:00|323.24|321.24|323.17|321.17|323.26|321.26|323.15|321.15|17
1724976550000|2024-08-30 00:09:10|323.2|321.2|323.26|321.26|323.29|321.29|323.2|321.2|12
1724976560000|2024-08-30 00:09:20|323.24|321.24|323.18|321.18|323.24|321.24|323.18|321.18|6
1724976570000|2024-08-30 00:09:30|323.17|321.17|323.14|321.14|323.17|321.17|323.14|321.14|13
1724976580000|2024-08-30 00:09:40|323.13|321.13|322.88|320.88|323.13|321.13|322.87|320.87|17
1724976590000|2024-08-30 00:09:50|322.86|320.86|322.78|320.78|322.88|320.88|322.77|320.77|17
1724976600000|2024-08-30 00:10:00|322.77|320.77|322.72|320.72|322.78|320.78|322.72|320.72|12
1724976610000|2024-08-30 00:10:10|322.71|320.71|322.82|320.82|322.82|320.82|322.71|320.71|20
1724976620000|2024-08-30 00:10:20|322.81|320.81|322.9|320.9|322.95|320.95|322.81|320.81|22
1724976630000|2024-08-30 00:10:30|322.89|320.89|322.92|320.92|323|321|322.89|320.89|15
1724976640000|2024-08-30 00:10:40|322.93|320.93|323.17|321.17|323.17|321.17|322.93|320.93|24
1724976650000|2024-08-30 00:10:50|323.16|321.16|323.18|321.18|323.18|321.18|323.15|321.15|5
1724976660000|2024-08-30 00:11:00|323.16|321.16|323.23|321.23|323.24|321.24|323.09|321.09|19
1724976670000|2024-08-30 00:11:10|323.24|321.24|323.28|321.28|323.28|321.28|323.22|321.22|7
1724976680000|2024-08-30 00:11:20|323.3|321.3|323.38|321.38|323.38|321.38|323.3|321.3|10
1724976690000|2024-08-30 00:11:30|323.39|321.39|323.44|321.44|323.47|321.47|323.39|321.39|8
1724976700000|2024-08-30 00:11:40|323.45|321.45|323.4|321.4|323.48|321.48|323.4|321.4|11
1724976710000|2024-08-30 00:11:50|323.36|321.36|323.33|321.33|323.36|321.36|323.25|321.25|13
1724976720000|2024-08-30 00:12:00|323.31|321.31|323.39|321.39|323.43|321.43|323.31|321.31|11
1724976730000|2024-08-30 00:12:10|323.4|321.4|323.33|321.33|323.4|321.4|323.31|321.31|18
1724976740000|2024-08-30 00:12:20|323.32|321.32|323.32|321.32|323.32|321.32|323.28|321.28|13
1724976750000|2024-08-30 00:12:30|323.31|321.31|323.29|321.29|323.31|321.31|323.19|321.19|15
1724976760000|2024-08-30 00:12:40|323.3|321.3|323.23|321.23|323.31|321.31|323.23|321.23|8
1724976770000|2024-08-30 00:12:50|323.22|321.22|323.19|321.19|323.22|321.22|323.18|321.18|7
1724976780000|2024-08-30 00:13:00|323.18|321.18|323.3|321.3|323.31|321.31|323.18|321.18|12
1724976790000|2024-08-30 00:13:10|323.28|321.28|323.27|321.27|323.31|321.31|323.26|321.26|15
1724976800000|2024-08-30 00:13:20|323.28|321.28|323.26|321.26|323.28|321.28|323.26|321.26|11
1724976810000|2024-08-30 00:13:30|323.25|321.25|323.19|321.19|323.26|321.26|323.19|321.19|20
1724976820000|2024-08-30 00:13:40|323.2|321.2|323.11|321.11|323.2|321.2|323.11|321.11|10
1724976830000|2024-08-30 00:13:50|323.1|321.1|323.1|321.1|323.1|321.1|323.07|321.07|8
1724976840000|2024-08-30 00:14:00|323.11|321.11|323.11|321.11|323.22|321.22|323.1|321.1|11
1724976850000|2024-08-30 00:14:10|323.03|321.03|323.04|321.04|323.05|321.05|322.99|320.99|11
1724976860000|2024-08-30 00:14:20|323.05|321.05|323|321|323.07|321.07|322.99|320.99|12
1724976870000|2024-08-30 00:14:30|323.01|321.01|322.95|320.95|323.03|321.03|322.84|320.84|13
1724976880000|2024-08-30 00:14:40|322.94|320.94|322.94|320.94|322.96|320.96|322.92|320.92|17
1724976890000|2024-08-30 00:14:50|322.95|320.95|322.97|320.97|323|321|322.94|320.94|10
1724976900000|2024-08-30 00:15:00|322.96|320.96|322.97|320.97|322.98|320.98|322.96|320.96|6
1724976910000|2024-08-30 00:15:10|322.98|320.98|323.06|321.06|323.09|321.09|322.98|320.98|22
1724976920000|2024-08-30 00:15:20|323.08|321.08|323.13|321.13|323.14|321.14|323.07|321.07|16
1724976930000|2024-08-30 00:15:30|323.14|321.14|323.27|321.27|323.27|321.27|323.14|321.14|12
1724976940000|2024-08-30 00:15:40|323.28|321.28|323.37|321.37|323.4|321.4|323.27|321.27|19
1724976950000|2024-08-30 00:15:50|323.34|321.34|323.17|321.17|323.38|321.38|323.17|321.17|23
1724976960000|2024-08-30 00:16:00|323.18|321.18|323.16|321.16|323.18|321.18|323.02|321.02|17
1724976970000|2024-08-30 00:16:10|323.17|321.17|323.19|321.19|323.2|321.2|323.17|321.17|13
1724976980000|2024-08-30 00:16:20|323.16|321.16|323.21|321.21|323.21|321.21|323.12|321.12|13
1724976990000|2024-08-30 00:16:30|323.22|321.22|323.2|321.2|323.23|321.23|323.18|321.18|17
1724977000000|2024-08-30 00:16:40|323.21|321.21|323.23|321.23|323.24|321.24|323.2|321.2|10
1724977010000|2024-08-30 00:16:50|323.22|321.22|323.12|321.12|323.22|321.22|323.12|321.12|17
1724977020000|2024-08-30 00:17:00|323.1|321.1|323.17|321.17|323.17|321.17|323.07|321.07|16
1724977030000|2024-08-30 00:17:10|323.18|321.18|323.18|321.18|323.18|321.18|323.15|321.15|7
1724977040000|2024-08-30 00:17:20|323.16|321.16|323.14|321.14|323.17|321.17|323.13|321.13|9
1724977050000|2024-08-30 00:17:30|323.13|321.13|323.15|321.15|323.18|321.18|323.11|321.11|8
1724977060000|2024-08-30 00:17:40|323.14|321.14|323.1|321.1|323.15|321.15|323.09|321.09|9
1724977070000|2024-08-30 00:17:50|323.13|321.13|323.18|321.18|323.18|321.18|323.13|321.13|5
1724977080000|2024-08-30 00:18:00|323.16|321.16|323.06|321.06|323.17|321.17|322.95|320.95|16
1724977090000|2024-08-30 00:18:10|323.09|321.09|322.98|320.98|323.1|321.1|322.98|320.98|13
1724977100000|2024-08-30 00:18:20|322.99|320.99|322.94|320.94|322.99|320.99|322.94|320.94|12
1724977110000|2024-08-30 00:18:30|322.95|320.95|322.95|320.95|322.96|320.96|322.93|320.93|17
1724977120000|2024-08-30 00:18:40|322.96|320.96|322.87|320.87|322.96|320.96|322.86|320.86|9
1724977130000|2024-08-30 00:18:50|322.85|320.85|322.72|320.72|322.85|320.85|322.68|320.68|10
1724977140000|2024-08-30 00:19:00|322.71|320.71|322.74|320.74|322.74|320.74|322.71|320.71|7
1724977150000|2024-08-30 00:19:10|322.73|320.73|322.74|320.74|322.74|320.74|322.73|320.73|2
1724977160000|2024-08-30 00:19:20|322.75|320.75|322.77|320.77|322.77|320.77|322.75|320.75|2
1724977170000|2024-08-30 00:19:30|322.8|320.8|322.95|320.95|322.95|320.95|322.8|320.8|7
1724977180000|2024-08-30 00:19:40|322.96|320.96|322.95|320.95|322.96|320.96|322.95|320.95|2
1724977190000|2024-08-30 00:19:50|322.96|320.96|322.98|320.98|322.98|320.98|322.96|320.96|3
1724977200000|2024-08-30 00:20:00|322.97|320.97|322.95|320.95|322.97|320.97|322.95|320.95|3
1724977210000|2024-08-30 00:20:10|322.96|320.96|322.96|320.96|322.97|320.97|322.95|320.95|5
1724977230000|2024-08-30 00:20:30|322.97|320.97|323.2|321.2|323.22|321.22|322.97|320.97|12
1724977240000|2024-08-30 00:20:40|323.21|321.21|323.2|321.2|323.22|321.22|323.2|321.2|10
1724977250000|2024-08-30 00:20:50|323.21|321.21|323.22|321.22|323.24|321.24|323.19|321.19|7
1724977260000|2024-08-30 00:21:00|323.2|321.2|323.19|321.19|323.22|321.22|323.19|321.19|14
1724977270000|2024-08-30 00:21:10|323.2|321.2|323.22|321.22|323.22|321.22|323.14|321.14|11
1724977280000|2024-08-30 00:21:20|323.23|321.23|323.39|321.39|323.42|321.42|323.23|321.23|8
1724977290000|2024-08-30 00:21:30|323.38|321.38|323.39|321.39|323.41|321.41|323.35|321.35|14
1724977300000|2024-08-30 00:21:40|323.38|321.38|323.36|321.36|323.38|321.38|323.32|321.32|12
1724977310000|2024-08-30 00:21:50|323.35|321.35|323.41|321.41|323.41|321.41|323.32|321.32|14
1724977320000|2024-08-30 00:22:00|323.39|321.39|323.34|321.34|323.41|321.41|323.3|321.3|10
1724977330000|2024-08-30 00:22:10|323.36|321.36|323.42|321.42|323.42|321.42|323.36|321.36|15
1724977340000|2024-08-30 00:22:20|323.41|321.41|323.34|321.34|323.42|321.42|323.34|321.34|7
1724977350000|2024-08-30 00:22:30|323.35|321.35|323.4|321.4|323.4|321.4|323.32|321.32|11
1724977360000|2024-08-30 00:22:40|323.41|321.41|323.42|321.42|323.42|321.42|323.39|321.39|16
1724977370000|2024-08-30 00:22:50|323.37|321.37|323.42|321.42|323.42|321.42|323.37|321.37|2
1724977400000|2024-08-30 00:23:20|323.43|321.43|323.42|321.42|323.43|321.43|323.42|321.42|2
1724977410000|2024-08-30 00:23:30|323.41|321.41|323.41|321.41|323.42|321.42|323.41|321.41|7
1724977420000|2024-08-30 00:23:40|323.37|321.37|323.42|321.42|323.42|321.42|323.37|321.37|7
1724977460000|2024-08-30 00:24:20|323.41|321.41|323.39|321.39|323.41|321.41|323.34|321.34|13
1724977470000|2024-08-30 00:24:30|323.37|321.37|323.33|321.33|323.38|321.38|323.28|321.28|16
1724977480000|2024-08-30 00:24:40|323.31|321.31|323.19|321.19|323.33|321.33|323.19|321.19|8
1724977490000|2024-08-30 00:24:50|323.18|321.18|323.11|321.11|323.18|321.18|323.1|321.1|16
1724977500000|2024-08-30 00:25:00|323.1|321.1|323.01|321.01|323.13|321.13|323.01|321.01|12
1724977510000|2024-08-30 00:25:10|323|321|323|321|323.01|321.01|322.99|320.99|6
1724977520000|2024-08-30 00:25:20|323.01|321.01|323.01|321.01|323.01|321.01|323.01|321.01|1
1724977530000|2024-08-30 00:25:30|323.03|321.03|323.28|321.28|323.31|321.31|323.03|321.03|10
1724977540000|2024-08-30 00:25:40|323.29|321.29|323.31|321.31|323.32|321.32|323.25|321.25|18
1724977550000|2024-08-30 00:25:50|323.33|321.33|323.31|321.31|323.33|321.33|323.25|321.25|12
1724977560000|2024-08-30 00:26:00|323.29|321.29|323.32|321.32|323.33|321.33|323.29|321.29|7
1724977570000|2024-08-30 00:26:10|323.38|321.38|323.45|321.45|323.46|321.46|323.38|321.38|15
1724977580000|2024-08-30 00:26:20|323.46|321.46|323.5|321.5|323.54|321.54|323.46|321.46|17
1724977590000|2024-08-30 00:26:30|323.51|321.51|323.55|321.55|323.56|321.56|323.51|321.51|12
1724977600000|2024-08-30 00:26:40|323.56|321.56|323.53|321.53|323.56|321.56|323.51|321.51|8
1724977610000|2024-08-30 00:26:50|323.54|321.54|323.71|321.71|323.71|321.71|323.54|321.54|16
1724977620000|2024-08-30 00:27:00|323.7|321.7|323.7|321.7|323.71|321.71|323.66|321.66|22
1724977630000|2024-08-30 00:27:10|323.71|321.71|323.91|321.91|323.91|321.91|323.71|321.71|20
1724977640000|2024-08-30 00:27:20|323.95|321.95|323.96|321.96|324.02|322.02|323.94|321.94|18
1724977650000|2024-08-30 00:27:30|323.95|321.95|324.09|322.09|324.15|322.15|323.95|321.95|21
1724977660000|2024-08-30 00:27:40|324.08|322.08|324.02|322.02|324.11|322.11|324.02|322.02|20
1724977670000|2024-08-30 00:27:50|324.04|322.04|323.93|321.93|324.06|322.06|323.93|321.93|19
1724977680000|2024-08-30 00:28:00|323.96|321.96|323.87|321.87|323.99|321.99|323.86|321.86|16
1724977690000|2024-08-30 00:28:10|323.86|321.86|323.85|321.85|323.87|321.87|323.83|321.83|14
1724977700000|2024-08-30 00:28:20|323.84|321.84|323.89|321.89|323.89|321.89|323.82|321.82|17
1724977710000|2024-08-30 00:28:30|323.92|321.92|323.88|321.88|323.92|321.92|323.87|321.87|14
1724977720000|2024-08-30 00:28:40|323.9|321.9|323.89|321.89|323.92|321.92|323.88|321.88|10
1724977730000|2024-08-30 00:28:50|323.88|321.88|323.81|321.81|323.88|321.88|323.8|321.8|14
1724977740000|2024-08-30 00:29:00|323.8|321.8|323.8|321.8|323.82|321.82|323.79|321.79|9
1724977750000|2024-08-30 00:29:10|323.81|321.81|323.79|321.79|323.82|321.82|323.77|321.77|13
1724977760000|2024-08-30 00:29:20|323.8|321.8|323.72|321.72|323.8|321.8|323.72|321.72|14
1724977770000|2024-08-30 00:29:30|323.71|321.71|323.76|321.76|323.77|321.77|323.71|321.71|10
1724977780000|2024-08-30 00:29:40|323.77|321.77|323.75|321.75|323.77|321.77|323.75|321.75|3
1724977790000|2024-08-30 00:29:50|323.73|321.73|323.81|321.81|323.81|321.81|323.73|321.73|16
1724977800000|2024-08-30 00:30:00|323.79|321.79|323.89|321.89|323.9|321.9|323.78|321.78|21
1724977810000|2024-08-30 00:30:10|323.9|321.9|324.01|322.01|324.02|322.02|323.89|321.89|18
1724977820000|2024-08-30 00:30:20|323.99|321.99|323.89|321.89|323.99|321.99|323.86|321.86|16
1724977830000|2024-08-30 00:30:30|323.91|321.91|324.1|322.1|324.1|322.1|323.91|321.91|20
1724977840000|2024-08-30 00:30:40|324.09|322.09|324.11|322.11|324.12|322.12|324.05|322.05|16
1724977850000|2024-08-30 00:30:50|324.1|322.1|324.13|322.13|324.14|322.14|324.08|322.08|17
1724977860000|2024-08-30 00:31:00|324.14|322.14|324.31|322.31|324.33|322.33|324.1|322.1|22
1724977870000|2024-08-30 00:31:10|324.3|322.3|324.31|322.31|324.32|322.32|324.29|322.29|13
1724977880000|2024-08-30 00:31:20|324.32|322.32|324.41|322.41|324.41|322.41|324.32|322.32|14
1724977890000|2024-08-30 00:31:30|324.4|322.4|324.47|322.47|324.51|322.51|324.39|322.39|27
1724977900000|2024-08-30 00:31:40|324.48|322.48|324.42|322.42|324.48|322.48|324.4|322.4|9
1724977910000|2024-08-30 00:31:50|324.45|322.45|324.47|322.47|324.47|322.47|324.44|322.44|11
1724977920000|2024-08-30 00:32:00|324.49|322.49|324.51|322.51|324.52|322.52|324.46|322.46|12
1724977930000|2024-08-30 00:32:10|324.49|322.49|324.42|322.42|324.49|322.49|324.42|322.42|20
1724977940000|2024-08-30 00:32:20|324.28|322.28|324.32|322.32|324.32|322.32|324.26|322.26|16
1724977950000|2024-08-30 00:32:30|324.31|322.31|324.33|322.33|324.33|322.33|324.3|322.3|9
1724977960000|2024-08-30 00:32:40|324.31|322.31|324.32|322.32|324.42|322.42|324.27|322.27|18
1724977970000|2024-08-30 00:32:50|324.33|322.33|324.28|322.28|324.33|322.33|324.27|322.27|16
1724977980000|2024-08-30 00:33:00|324.27|322.27|324.25|322.25|324.28|322.28|324.24|322.24|11
1724977990000|2024-08-30 00:33:10|324.26|322.26|324.4|322.4|324.4|322.4|324.23|322.23|17
1724978000000|2024-08-30 00:33:20|324.42|322.42|324.44|322.44|324.45|322.45|324.35|322.35|19
1724978010000|2024-08-30 00:33:30|324.45|322.45|324.53|322.53|324.54|322.54|324.44|322.44|14
1724978020000|2024-08-30 00:33:40|324.52|322.52|324.56|322.56|324.56|322.56|324.52|322.52|7
1724978030000|2024-08-30 00:33:50|324.57|322.57|324.57|322.57|324.57|322.57|324.57|322.57|1
1724978040000|2024-08-30 00:34:00|324.54|322.54|324.47|322.47|324.54|322.54|324.45|322.45|11
1724978050000|2024-08-30 00:34:10|324.45|322.45|324.57|322.57|324.57|322.57|324.44|322.44|15
1724978060000|2024-08-30 00:34:20|324.54|322.54|324.57|322.57|324.57|322.57|324.54|322.54|10
1724978070000|2024-08-30 00:34:30|324.56|322.56|324.57|322.57|324.57|322.57|324.56|322.56|6
1724978100000|2024-08-30 00:35:00|324.58|322.58|324.57|322.57|324.6|322.6|324.57|322.57|5
1724978120000|2024-08-30 00:35:20|324.54|322.54|324.6|322.6|324.6|322.6|324.51|322.51|11
1724978130000|2024-08-30 00:35:30|324.63|322.63|324.64|322.64|324.65|322.65|324.63|322.63|6
1724978140000|2024-08-30 00:35:40|324.76|322.76|324.77|322.77|324.85|322.85|324.75|322.75|16
1724978150000|2024-08-30 00:35:50|324.75|322.75|324.78|322.78|324.8|322.8|324.73|322.73|17
1724978160000|2024-08-30 00:36:00|324.77|322.77|324.76|322.76|324.77|322.77|324.76|322.76|2
1724978170000|2024-08-30 00:36:10|324.75|322.75|324.7|322.7|324.75|322.75|324.64|322.64|20
1724978180000|2024-08-30 00:36:20|324.71|322.71|324.7|322.7|324.71|322.71|324.68|322.68|11
1724978190000|2024-08-30 00:36:30|324.68|322.68|324.78|322.78|324.78|322.78|324.68|322.68|8
1724978200000|2024-08-30 00:36:40|324.79|322.79|324.85|322.85|324.85|322.85|324.79|322.79|10
1724978210000|2024-08-30 00:36:50|324.86|322.86|324.93|322.93|324.97|322.97|324.86|322.86|18
1724978220000|2024-08-30 00:37:00|324.94|322.94|324.98|322.98|324.99|322.99|324.92|322.92|16
1724978230000|2024-08-30 00:37:10|324.97|322.97|324.92|322.92|325|323|324.87|322.87|17
1724978240000|2024-08-30 00:37:20|324.91|322.91|324.93|322.93|324.96|322.96|324.91|322.91|19
1724978250000|2024-08-30 00:37:30|324.92|322.92|324.95|322.95|324.96|322.96|324.92|322.92|6
1724978260000|2024-08-30 00:37:40|324.96|322.96|324.94|322.94|324.97|322.97|324.94|322.94|10
1724978270000|2024-08-30 00:37:50|324.96|322.96|324.97|322.97|324.99|322.99|324.96|322.96|7
1724978280000|2024-08-30 00:38:00|324.96|322.96|324.98|322.98|324.98|322.98|324.94|322.94|12
1724978290000|2024-08-30 00:38:10|324.99|322.99|324.93|322.93|325.02|323.02|324.93|322.93|16
1724978300000|2024-08-30 00:38:20|324.94|322.94|324.97|322.97|324.97|322.97|324.94|322.94|12
1724978310000|2024-08-30 00:38:30|324.98|322.98|324.9|322.9|324.98|322.98|324.9|322.9|16
1724978320000|2024-08-30 00:38:40|324.88|322.88|324.82|322.82|324.88|322.88|324.82|322.82|5
1724978330000|2024-08-30 00:38:50|324.81|322.81|324.84|322.84|324.87|322.87|324.81|322.81|8
1724978340000|2024-08-30 00:39:00|324.83|322.83|324.81|322.81|324.84|322.84|324.78|322.78|19
1724978350000|2024-08-30 00:39:10|324.8|322.8|324.84|322.84|324.87|322.87|324.78|322.78|15
1724978360000|2024-08-30 00:39:20|324.83|322.83|324.7|322.7|324.84|322.84|324.7|322.7|18
1724978370000|2024-08-30 00:39:30|324.69|322.69|324.66|322.66|324.69|322.69|324.64|322.64|11
1724978380000|2024-08-30 00:39:40|324.67|322.67|324.76|322.76|324.77|322.77|324.65|322.65|21
1724978390000|2024-08-30 00:39:50|324.75|322.75|324.72|322.72|324.77|322.77|324.7|322.7|16
1724978400000|2024-08-30 00:40:00|324.71|322.71|324.73|322.73|324.73|322.73|324.71|322.71|13
1724978410000|2024-08-30 00:40:10|324.74|322.74|324.62|322.62|324.74|322.74|324.62|322.62|18
1724978420000|2024-08-30 00:40:20|324.63|322.63|324.7|322.7|324.72|322.72|324.62|322.62|16
1724978430000|2024-08-30 00:40:30|324.68|322.68|324.77|322.77|324.77|322.77|324.68|322.68|12
1724978440000|2024-08-30 00:40:40|324.76|322.76|324.72|322.72|324.76|322.76|324.72|322.72|8
1724978450000|2024-08-30 00:40:50|324.71|322.71|324.71|322.71|324.71|322.71|324.7|322.7|5
1724978460000|2024-08-30 00:41:00|324.72|322.72|324.58|322.58|324.72|322.72|324.58|322.58|14
1724978470000|2024-08-30 00:41:10|324.56|322.56|324.55|322.55|324.57|322.57|324.55|322.55|11
1724978480000|2024-08-30 00:41:20|324.56|322.56|324.54|322.54|324.56|322.56|324.52|322.52|6
1724978490000|2024-08-30 00:41:30|324.53|322.53|324.53|322.53|324.56|322.56|324.53|322.53|8
1724978500000|2024-08-30 00:41:40|324.52|322.52|324.43|322.43|324.52|322.52|324.43|322.43|7
1724978510000|2024-08-30 00:41:50|324.42|322.42|324.52|322.52|324.54|322.54|324.33|322.33|15
1724978520000|2024-08-30 00:42:00|324.51|322.51|324.42|322.42|324.52|322.52|324.42|322.42|22
1724978530000|2024-08-30 00:42:10|324.41|322.41|324.33|322.33|324.41|322.41|324.32|322.32|16
1724978540000|2024-08-30 00:42:20|324.39|322.39|324.46|322.46|324.48|322.48|324.39|322.39|19
1724978550000|2024-08-30 00:42:30|324.45|322.45|324.46|322.46|324.5|322.5|324.45|322.45|20
1724978560000|2024-08-30 00:42:40|324.45|322.45|324.41|322.41|324.45|322.45|324.41|322.41|6
1724978570000|2024-08-30 00:42:50|324.4|322.4|324.36|322.36|324.4|322.4|324.35|322.35|9
1724978580000|2024-08-30 00:43:00|324.35|322.35|324.35|322.35|324.37|322.37|324.35|322.35|7
1724978590000|2024-08-30 00:43:10|324.32|322.32|324.26|322.26|324.32|322.32|324.26|322.26|5
1724978600000|2024-08-30 00:43:20|324.25|322.25|324.27|322.27|324.29|322.29|324.22|322.22|13
1724978610000|2024-08-30 00:43:30|324.28|322.28|324.26|322.26|324.29|322.29|324.24|322.24|17
1724978620000|2024-08-30 00:43:40|324.24|322.24|324.32|322.32|324.32|322.32|324.22|322.22|6
1724978630000|2024-08-30 00:43:50|324.3|322.3|324.29|322.29|324.31|322.31|324.24|322.24|9
1724978640000|2024-08-30 00:44:00|324.3|322.3|324.26|322.26|324.32|322.32|324.26|322.26|12
1724978650000|2024-08-30 00:44:10|324.23|322.23|324.15|322.15|324.23|322.23|324.14|322.14|11
1724978660000|2024-08-30 00:44:20|324.16|322.16|324.23|322.23|324.24|322.24|324.15|322.15|10
1724978670000|2024-08-30 00:44:30|324.22|322.22|324.17|322.17|324.22|322.22|324.17|322.17|3
1724978680000|2024-08-30 00:44:40|324.15|322.15|324.03|322.03|324.15|322.15|324.02|322.02|9
1724978690000|2024-08-30 00:44:50|324.02|322.02|323.68|321.68|324.02|322.02|323.63|321.63|21
1724978700000|2024-08-30 00:45:00|323.66|321.66|323.56|321.56|323.66|321.66|323.53|321.53|24
1724978710000|2024-08-30 00:45:10|323.57|321.57|323.39|321.39|323.58|321.58|323.39|321.39|23
1724978720000|2024-08-30 00:45:20|323.37|321.37|323.59|321.59|323.65|321.65|323.33|321.33|30
1724978730000|2024-08-30 00:45:30|323.57|321.57|323.59|321.59|323.69|321.69|323.57|321.57|23
1724978740000|2024-08-30 00:45:40|323.6|321.6|323.54|321.54|323.6|321.6|323.53|321.53|21
1724978750000|2024-08-30 00:45:50|323.53|321.53|323.6|321.6|323.62|321.62|323.5|321.5|28
1724978760000|2024-08-30 00:46:00|323.62|321.62|323.6|321.6|323.71|321.71|323.56|321.56|22
1724978770000|2024-08-30 00:46:10|323.59|321.59|323.56|321.56|323.59|321.59|323.5|321.5|25
1724978780000|2024-08-30 00:46:20|323.52|321.52|323.45|321.45|323.53|321.53|323.45|321.45|17
1724978790000|2024-08-30 00:46:30|323.46|321.46|323.59|321.59|323.6|321.6|323.44|321.44|26
1724978800000|2024-08-30 00:46:40|323.6|321.6|323.5|321.5|323.61|321.61|323.5|321.5|10
1724978810000|2024-08-30 00:46:50|323.52|321.52|323.55|321.55|323.55|321.55|323.51|321.51|13
1724978820000|2024-08-30 00:47:00|323.59|321.59|323.62|321.62|323.62|321.62|323.53|321.53|17
1724978830000|2024-08-30 00:47:10|323.64|321.64|323.6|321.6|323.66|321.66|323.58|321.58|22
1724978840000|2024-08-30 00:47:20|323.58|321.58|323.43|321.43|323.6|321.6|323.43|321.43|21
1724978850000|2024-08-30 00:47:30|323.44|321.44|323.46|321.46|323.49|321.49|323.44|321.44|23
1724978860000|2024-08-30 00:47:40|323.48|321.48|323.57|321.57|323.58|321.58|323.48|321.48|17
1724978870000|2024-08-30 00:47:50|323.58|321.58|323.64|321.64|323.64|321.64|323.58|321.58|9
1724978880000|2024-08-30 00:48:00|323.62|321.62|323.6|321.6|323.62|321.62|323.59|321.59|13
1724978890000|2024-08-30 00:48:10|323.61|321.61|323.59|321.59|323.63|321.63|323.58|321.58|11
1724978900000|2024-08-30 00:48:20|323.58|321.58|323.6|321.6|323.64|321.64|323.58|321.58|14
1724978910000|2024-08-30 00:48:30|323.57|321.57|323.7|321.7|323.73|321.73|323.53|321.53|16
1724978920000|2024-08-30 00:48:40|323.69|321.69|323.68|321.68|323.75|321.75|323.63|321.63|15
1724978930000|2024-08-30 00:48:50|323.67|321.67|323.62|321.62|323.67|321.67|323.62|321.62|14
1724978940000|2024-08-30 00:49:00|323.61|321.61|323.64|321.64|323.66|321.66|323.6|321.6|22
1724978950000|2024-08-30 00:49:10|323.61|321.61|323.55|321.55|323.64|321.64|323.55|321.55|13
1724978960000|2024-08-30 00:49:20|323.56|321.56|323.56|321.56|323.64|321.64|323.55|321.55|16
1724978970000|2024-08-30 00:49:30|323.55|321.55|323.61|321.61|323.66|321.66|323.54|321.54|14
1724978980000|2024-08-30 00:49:40|323.62|321.62|323.65|321.65|323.65|321.65|323.6|321.6|16
1724978990000|2024-08-30 00:49:50|323.74|321.74|323.75|321.75|323.76|321.76|323.71|321.71|13
1724979000000|2024-08-30 00:50:00|323.76|321.76|323.66|321.66|323.76|321.76|323.66|321.66|16
1724979010000|2024-08-30 00:50:10|323.64|321.64|323.66|321.66|323.66|321.66|323.61|321.61|19
1724979020000|2024-08-30 00:50:20|323.63|321.63|323.73|321.73|323.78|321.78|323.63|321.63|22
1724979030000|2024-08-30 00:50:30|323.75|321.75|323.9|321.9|323.92|321.92|323.75|321.75|11
1724979040000|2024-08-30 00:50:40|323.91|321.91|323.87|321.87|323.95|321.95|323.81|321.81|20
1724979050000|2024-08-30 00:50:50|323.88|321.88|323.78|321.78|323.91|321.91|323.77|321.77|22
1724979060000|2024-08-30 00:51:00|323.77|321.77|323.74|321.74|323.77|321.77|323.71|321.71|20
1724979070000|2024-08-30 00:51:10|323.76|321.76|323.77|321.77|323.82|321.82|323.76|321.76|17
1724979080000|2024-08-30 00:51:20|323.76|321.76|323.77|321.77|323.8|321.8|323.75|321.75|32
1724979090000|2024-08-30 00:51:30|323.76|321.76|323.76|321.76|323.79|321.79|323.74|321.74|15
1724979100000|2024-08-30 00:51:40|323.74|321.74|323.66|321.66|323.76|321.76|323.66|321.66|18
1724979110000|2024-08-30 00:51:50|323.68|321.68|323.7|321.7|323.7|321.7|323.65|321.65|12
1724979120000|2024-08-30 00:52:00|323.73|321.73|323.67|321.67|323.75|321.75|323.65|321.65|19
1724979130000|2024-08-30 00:52:10|323.66|321.66|323.76|321.76|323.76|321.76|323.66|321.66|16
1724979140000|2024-08-30 00:52:20|323.77|321.77|323.81|321.81|323.82|321.82|323.77|321.77|11
1724979150000|2024-08-30 00:52:30|323.79|321.79|323.75|321.75|323.81|321.81|323.72|321.72|17
1724979160000|2024-08-30 00:52:40|323.73|321.73|323.8|321.8|323.8|321.8|323.73|321.73|15
1724979170000|2024-08-30 00:52:50|323.77|321.77|323.69|321.69|323.79|321.79|323.69|321.69|15
1724979180000|2024-08-30 00:53:00|323.68|321.68|323.54|321.54|323.68|321.68|323.54|321.54|18
1724979190000|2024-08-30 00:53:10|323.51|321.51|323.41|321.41|323.52|321.52|323.4|321.4|19
1724979200000|2024-08-30 00:53:20|323.4|321.4|323.37|321.37|323.42|321.42|323.35|321.35|13
1724979210000|2024-08-30 00:53:30|323.36|321.36|323.4|321.4|323.4|321.4|323.36|321.36|11
1724979220000|2024-08-30 00:53:40|323.39|321.39|323.39|321.39|323.4|321.4|323.38|321.38|4
1724979230000|2024-08-30 00:53:50|323.38|321.38|323.39|321.39|323.39|321.39|323.36|321.36|8
1724979240000|2024-08-30 00:54:00|323.4|321.4|323.39|321.39|323.4|321.4|323.37|321.37|3
1724979250000|2024-08-30 00:54:10|323.38|321.38|323.4|321.4|323.4|321.4|323.38|321.38|2
1724979260000|2024-08-30 00:54:20|323.37|321.37|323.37|321.37|323.38|321.38|323.37|321.37|5
1724979270000|2024-08-30 00:54:30|323.38|321.38|323.36|321.36|323.38|321.38|323.36|321.36|12
1724979280000|2024-08-30 00:54:40|323.35|321.35|323.36|321.36|323.36|321.36|323.32|321.32|9
1724979290000|2024-08-30 00:54:50|323.37|321.37|323.4|321.4|323.4|321.4|323.37|321.37|6
1724979300000|2024-08-30 00:55:00|323.39|321.39|323.39|321.39|323.4|321.4|323.39|321.39|5
1724979310000|2024-08-30 00:55:10|323.4|321.4|323.37|321.37|323.4|321.4|323.37|321.37|7
1724979320000|2024-08-30 00:55:20|323.38|321.38|323.4|321.4|323.4|321.4|323.36|321.36|7
1724979330000|2024-08-30 00:55:30|323.39|321.39|323.4|321.4|323.4|321.4|323.39|321.39|2
1724979350000|2024-08-30 00:55:50|323.41|321.41|323.42|321.42|323.42|321.42|323.41|321.41|4
1724979360000|2024-08-30 00:56:00|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1724979370000|2024-08-30 00:56:10|323.39|321.39|323.37|321.37|323.39|321.39|323.36|321.36|4
1724979380000|2024-08-30 00:56:20|323.35|321.35|323.32|321.32|323.35|321.35|323.32|321.32|4
1724979390000|2024-08-30 00:56:30|323.33|321.33|323.32|321.32|323.33|321.33|323.32|321.32|4
1724979400000|2024-08-30 00:56:40|323.31|321.31|323.31|321.31|323.31|321.31|323.3|321.3|3
1724979410000|2024-08-30 00:56:50|323.32|321.32|323.35|321.35|323.35|321.35|323.32|321.32|5
1724979420000|2024-08-30 00:57:00|323.34|321.34|323.23|321.23|323.34|321.34|323.18|321.18|27
1724979430000|2024-08-30 00:57:10|323.22|321.22|323.22|321.22|323.23|321.23|323.17|321.17|12
1724979440000|2024-08-30 00:57:20|323.2|321.2|323.09|321.09|323.2|321.2|323.08|321.08|19
1724979450000|2024-08-30 00:57:30|323.08|321.08|323.04|321.04|323.09|321.09|323.04|321.04|10
1724979460000|2024-08-30 00:57:40|323.03|321.03|323.06|321.06|323.06|321.06|323.03|321.03|15
1724979470000|2024-08-30 00:57:50|323.05|321.05|323.09|321.09|323.09|321.09|323.03|321.03|20
1724979480000|2024-08-30 00:58:00|323.1|321.1|322.9|320.9|323.1|321.1|322.9|320.9|21
1724979490000|2024-08-30 00:58:10|322.89|320.89|322.86|320.86|322.92|320.92|322.82|320.82|13
1724979500000|2024-08-30 00:58:20|322.87|320.87|322.83|320.83|322.9|320.9|322.82|320.82|14
1724979510000|2024-08-30 00:58:30|322.84|320.84|322.87|320.87|322.88|320.88|322.82|320.82|18
1724979520000|2024-08-30 00:58:40|322.88|320.88|322.92|320.92|322.93|320.93|322.87|320.87|17
1724979530000|2024-08-30 00:58:50|322.93|320.93|323.09|321.09|323.09|321.09|322.93|320.93|11
1724979540000|2024-08-30 00:59:00|323.1|321.1|323.14|321.14|323.14|321.14|323.07|321.07|13
1724979550000|2024-08-30 00:59:10|323.15|321.15|323.11|321.11|323.15|321.15|323.1|321.1|15
1724979560000|2024-08-30 00:59:20|323.12|321.12|323.13|321.13|323.13|321.13|323.1|321.1|8
1724979570000|2024-08-30 00:59:30|323.12|321.12|323.01|321.01|323.13|321.13|323|321|15
1724979580000|2024-08-30 00:59:40|323.02|321.02|323.01|321.01|323.02|321.02|323.01|321.01|12
1724979590000|2024-08-30 00:59:50|323.02|321.02|323.03|321.03|323.03|321.03|323.02|321.02|2
1724979600000|2024-08-30 01:00:00|322.98|320.98|323.02|321.02|323.04|321.04|322.98|320.98|10
1724979610000|2024-08-30 01:00:10|323.01|321.01|323.03|321.03|323.05|321.05|323.01|321.01|6
1724979620000|2024-08-30 01:00:20|323.04|321.04|322.98|320.98|323.08|321.08|322.97|320.97|13
1724979630000|2024-08-30 01:00:30|322.99|320.99|323.04|321.04|323.06|321.06|322.99|320.99|13
1724979640000|2024-08-30 01:00:40|323.05|321.05|323.05|321.05|323.06|321.06|323.02|321.02|15
1724979650000|2024-08-30 01:00:50|323.04|321.04|323.05|321.05|323.18|321.18|323.04|321.04|20
1724979660000|2024-08-30 01:01:00|323.02|321.02|323.05|321.05|323.06|321.06|323.01|321.01|16
1724979670000|2024-08-30 01:01:10|323.04|321.04|323.12|321.12|323.13|321.13|323.02|321.02|16
1724979680000|2024-08-30 01:01:20|323.11|321.11|323.1|321.1|323.15|321.15|323.1|321.1|13
1724979690000|2024-08-30 01:01:30|323.11|321.11|323.11|321.11|323.13|321.13|323.1|321.1|10
1724979700000|2024-08-30 01:01:40|323.08|321.08|323.12|321.12|323.12|321.12|323.08|321.08|8
1724979710000|2024-08-30 01:01:50|323.14|321.14|323.19|321.19|323.3|321.3|323.14|321.14|15
1724979720000|2024-08-30 01:02:00|323.21|321.21|323.21|321.21|323.25|321.25|323.19|321.19|16
1724979730000|2024-08-30 01:02:10|323.19|321.19|323.17|321.17|323.22|321.22|323.17|321.17|13
1724979740000|2024-08-30 01:02:20|323.18|321.18|323.22|321.22|323.22|321.22|323.16|321.16|17
1724979750000|2024-08-30 01:02:30|323.2|321.2|323.21|321.21|323.22|321.22|323.16|321.16|19
1724979760000|2024-08-30 01:02:40|323.22|321.22|323.41|321.41|323.41|321.41|323.19|321.19|18
1724979770000|2024-08-30 01:02:50|323.46|321.46|323.53|321.53|323.53|321.53|323.46|321.46|12
1724979780000|2024-08-30 01:03:00|323.52|321.52|323.53|321.53|323.53|321.53|323.51|321.51|10
1724979790000|2024-08-30 01:03:10|323.52|321.52|323.48|321.48|323.52|321.52|323.41|321.41|12
1724979800000|2024-08-30 01:03:20|323.47|321.47|323.57|321.57|323.59|321.59|323.46|321.46|22
1724979810000|2024-08-30 01:03:30|323.59|321.59|323.55|321.55|323.64|321.64|323.55|321.55|11
1724979820000|2024-08-30 01:03:40|323.54|321.54|323.43|321.43|323.55|321.55|323.42|321.42|22
1724979830000|2024-08-30 01:03:50|323.42|321.42|323.45|321.45|323.45|321.45|323.42|321.42|12
1724979840000|2024-08-30 01:04:00|323.49|321.49|323.57|321.57|323.58|321.58|323.48|321.48|21
1724979850000|2024-08-30 01:04:10|323.58|321.58|323.6|321.6|323.63|321.63|323.56|321.56|12
1724979860000|2024-08-30 01:04:20|323.61|321.61|323.59|321.59|323.66|321.66|323.57|321.57|15
1724979870000|2024-08-30 01:04:30|323.57|321.57|323.53|321.53|323.58|321.58|323.51|321.51|18
1724979880000|2024-08-30 01:04:40|323.52|321.52|323.42|321.42|323.52|321.52|323.39|321.39|13
1724979890000|2024-08-30 01:04:50|323.41|321.41|323.42|321.42|323.44|321.44|323.4|321.4|18
1724979900000|2024-08-30 01:05:00|323.43|321.43|323.38|321.38|323.43|321.43|323.37|321.37|20
1724979910000|2024-08-30 01:05:10|323.35|321.35|323.36|321.36|323.37|321.37|323.32|321.32|8
1724979920000|2024-08-30 01:05:20|323.37|321.37|323.31|321.31|323.38|321.38|323.31|321.31|12
1724979930000|2024-08-30 01:05:30|323.29|321.29|323.35|321.35|323.36|321.36|323.29|321.29|18
1724979940000|2024-08-30 01:05:40|323.36|321.36|323.25|321.25|323.37|321.37|323.24|321.24|16
1724979950000|2024-08-30 01:05:50|323.26|321.26|323.26|321.26|323.3|321.3|323.25|321.25|15
1724979960000|2024-08-30 01:06:00|323.27|321.27|323.4|321.4|323.41|321.41|323.26|321.26|23
1724979970000|2024-08-30 01:06:10|323.41|321.41|323.44|321.44|323.44|321.44|323.39|321.39|21
1724979980000|2024-08-30 01:06:20|323.47|321.47|323.62|321.62|323.62|321.62|323.47|321.47|18
1724979990000|2024-08-30 01:06:30|323.65|321.65|323.75|321.75|323.75|321.75|323.63|321.63|16
1724980000000|2024-08-30 01:06:40|323.76|321.76|323.87|321.87|323.9|321.9|323.76|321.76|27
1724980010000|2024-08-30 01:06:50|323.88|321.88|323.96|321.96|323.97|321.97|323.88|321.88|24
1724980020000|2024-08-30 01:07:00|323.98|321.98|323.9|321.9|324.02|322.02|323.87|321.87|21
1724980030000|2024-08-30 01:07:10|323.89|321.89|323.78|321.78|323.9|321.9|323.75|321.75|25
1724980040000|2024-08-30 01:07:20|323.76|321.76|323.65|321.65|323.78|321.78|323.63|321.63|16
1724980050000|2024-08-30 01:07:30|323.64|321.64|323.65|321.65|323.65|321.65|323.63|321.63|11
1724980060000|2024-08-30 01:07:40|323.64|321.64|323.54|321.54|323.64|321.64|323.54|321.54|6
1724980070000|2024-08-30 01:07:50|323.51|321.51|323.48|321.48|323.53|321.53|323.47|321.47|23
1724980080000|2024-08-30 01:08:00|323.47|321.47|323.52|321.52|323.52|321.52|323.47|321.47|18
1724980090000|2024-08-30 01:08:10|323.54|321.54|323.55|321.55|323.56|321.56|323.52|321.52|19
1724980100000|2024-08-30 01:08:20|323.54|321.54|323.39|321.39|323.54|321.54|323.39|321.39|13
1724980110000|2024-08-30 01:08:30|323.38|321.38|323.38|321.38|323.4|321.4|323.36|321.36|17
1724980120000|2024-08-30 01:08:40|323.41|321.41|323.48|321.48|323.49|321.49|323.4|321.4|20
1724980130000|2024-08-30 01:08:50|323.49|321.49|323.49|321.49|323.5|321.5|323.45|321.45|16
1724980140000|2024-08-30 01:09:00|323.48|321.48|323.51|321.51|323.52|321.52|323.46|321.46|17
1724980150000|2024-08-30 01:09:10|323.52|321.52|323.5|321.5|323.52|321.52|323.45|321.45|13
1724980160000|2024-08-30 01:09:20|323.51|321.51|323.53|321.53|323.53|321.53|323.49|321.49|13
1724980170000|2024-08-30 01:09:30|323.52|321.52|323.5|321.5|323.53|321.53|323.47|321.47|12
1724980180000|2024-08-30 01:09:40|323.51|321.51|323.54|321.54|323.54|321.54|323.49|321.49|13
1724980190000|2024-08-30 01:09:50|323.53|321.53|323.71|321.71|323.71|321.71|323.53|321.53|19
1724980200000|2024-08-30 01:10:00|323.72|321.72|323.69|321.69|323.72|321.72|323.63|321.63|22
1724980210000|2024-08-30 01:10:10|323.68|321.68|323.66|321.66|323.68|321.68|323.57|321.57|19
1724980220000|2024-08-30 01:10:20|323.67|321.67|323.73|321.73|323.74|321.74|323.67|321.67|13
1724980230000|2024-08-30 01:10:30|323.71|321.71|323.69|321.69|323.73|321.73|323.68|321.68|19
1724980240000|2024-08-30 01:10:40|323.68|321.68|323.6|321.6|323.68|321.68|323.59|321.59|12
1724980250000|2024-08-30 01:10:50|323.61|321.61|323.57|321.57|323.61|321.61|323.57|321.57|4
1724980260000|2024-08-30 01:11:00|323.58|321.58|323.46|321.46|323.58|321.58|323.46|321.46|8
1724980270000|2024-08-30 01:11:10|323.45|321.45|323.56|321.56|323.56|321.56|323.45|321.45|13
1724980280000|2024-08-30 01:11:20|323.57|321.57|323.72|321.72|323.73|321.73|323.57|321.57|21
1724980290000|2024-08-30 01:11:30|323.73|321.73|323.73|321.73|323.73|321.73|323.71|321.71|18
1724980300000|2024-08-30 01:11:40|323.76|321.76|323.79|321.79|323.81|321.81|323.74|321.74|14
1724980310000|2024-08-30 01:11:50|323.77|321.77|323.71|321.71|323.78|321.78|323.7|321.7|18
1724980320000|2024-08-30 01:12:00|323.7|321.7|323.71|321.71|323.73|321.73|323.68|321.68|14
1724980330000|2024-08-30 01:12:10|323.72|321.72|323.67|321.67|323.72|321.72|323.64|321.64|18
1724980340000|2024-08-30 01:12:20|323.69|321.69|323.61|321.61|323.7|321.7|323.6|321.6|12
1724980350000|2024-08-30 01:12:30|323.63|321.63|323.68|321.68|323.69|321.69|323.61|321.61|12
1724980360000|2024-08-30 01:12:40|323.69|321.69|323.71|321.71|323.74|321.74|323.69|321.69|11
1724980370000|2024-08-30 01:12:50|323.7|321.7|323.71|321.71|323.74|321.74|323.68|321.68|13
1724980380000|2024-08-30 01:13:00|323.7|321.7|323.64|321.64|323.7|321.7|323.64|321.64|16
1724980390000|2024-08-30 01:13:10|323.65|321.65|323.64|321.64|323.68|321.68|323.62|321.62|20
1724980400000|2024-08-30 01:13:20|323.63|321.63|323.55|321.55|323.65|321.65|323.55|321.55|10
1724980410000|2024-08-30 01:13:30|323.52|321.52|323.71|321.71|323.73|321.73|323.52|321.52|13
1724980420000|2024-08-30 01:13:40|323.76|321.76|323.75|321.75|323.76|321.76|323.73|321.73|15
1724980430000|2024-08-30 01:13:50|323.73|321.73|323.76|321.76|323.77|321.77|323.73|321.73|21
1724980440000|2024-08-30 01:14:00|323.75|321.75|323.71|321.71|323.79|321.79|323.71|321.71|18
1724980450000|2024-08-30 01:14:10|323.72|321.72|323.57|321.57|323.72|321.72|323.56|321.56|19
1724980460000|2024-08-30 01:14:20|323.56|321.56|323.56|321.56|323.56|321.56|323.55|321.55|11
1724980470000|2024-08-30 01:14:30|323.54|321.54|323.59|321.59|323.59|321.59|323.54|321.54|13
1724980480000|2024-08-30 01:14:40|323.6|321.6|323.53|321.53|323.6|321.6|323.53|321.53|18
1724980490000|2024-08-30 01:14:50|323.54|321.54|323.6|321.6|323.6|321.6|323.53|321.53|15
1724980500000|2024-08-30 01:15:00|323.59|321.59|323.49|321.49|323.6|321.6|323.42|321.42|18
1724980510000|2024-08-30 01:15:10|323.48|321.48|323.43|321.43|323.49|321.49|323.4|321.4|19
1724980520000|2024-08-30 01:15:20|323.44|321.44|323.39|321.39|323.46|321.46|323.38|321.38|10
1724980530000|2024-08-30 01:15:30|323.38|321.38|323.29|321.29|323.38|321.38|323.27|321.27|18
1724980540000|2024-08-30 01:15:40|323.28|321.28|323.12|321.12|323.3|321.3|323.11|321.11|15
1724980550000|2024-08-30 01:15:50|323.11|321.11|323.16|321.16|323.2|321.2|323.08|321.08|17
1724980560000|2024-08-30 01:16:00|323.17|321.17|323.02|321.02|323.18|321.18|323.02|321.02|21
1724980570000|2024-08-30 01:16:10|323.09|321.09|323.03|321.03|323.1|321.1|323.03|321.03|12
1724980580000|2024-08-30 01:16:20|323.04|321.04|323.12|321.12|323.13|321.13|323.02|321.02|20
1724980590000|2024-08-30 01:16:30|323.11|321.11|323.11|321.11|323.13|321.13|323.09|321.09|13
1724980600000|2024-08-30 01:16:40|323.09|321.09|322.98|320.98|323.09|321.09|322.98|320.98|5
1724980610000|2024-08-30 01:16:50|322.99|320.99|322.95|320.95|322.99|320.99|322.94|320.94|10
1724980620000|2024-08-30 01:17:00|322.94|320.94|322.99|320.99|323.1|321.1|322.94|320.94|20
1724980630000|2024-08-30 01:17:10|322.98|320.98|323.14|321.14|323.15|321.15|322.97|320.97|15
1724980640000|2024-08-30 01:17:20|323.12|321.12|323.18|321.18|323.18|321.18|323.11|321.11|19
1724980650000|2024-08-30 01:17:30|323.25|321.25|323.23|321.23|323.26|321.26|323.21|321.21|12
1724980660000|2024-08-30 01:17:40|323.21|321.21|323.25|321.25|323.26|321.26|323.2|321.2|11
1724980670000|2024-08-30 01:17:50|323.23|321.23|323.41|321.41|323.41|321.41|323.23|321.23|20
1724980680000|2024-08-30 01:18:00|323.39|321.39|323.29|321.29|323.39|321.39|323.29|321.29|18
1724980690000|2024-08-30 01:18:10|323.3|321.3|323.26|321.26|323.3|321.3|323.26|321.26|4
1724980700000|2024-08-30 01:18:20|323.22|321.22|323.18|321.18|323.22|321.22|323.18|321.18|8
1724980710000|2024-08-30 01:18:30|323.17|321.17|322.99|320.99|323.17|321.17|322.98|320.98|18
1724980720000|2024-08-30 01:18:40|323|321|322.99|320.99|323.06|321.06|322.98|320.98|9
1724980730000|2024-08-30 01:18:50|322.98|320.98|322.9|320.9|322.98|320.98|322.88|320.88|7
1724980740000|2024-08-30 01:19:00|322.92|320.92|322.92|320.92|322.94|320.94|322.92|320.92|15
1724980750000|2024-08-30 01:19:10|322.93|320.93|322.86|320.86|322.94|320.94|322.86|320.86|13
1724980760000|2024-08-30 01:19:20|322.84|320.84|322.93|320.93|322.94|320.94|322.78|320.78|23
1724980770000|2024-08-30 01:19:30|322.94|320.94|322.96|320.96|322.97|320.97|322.93|320.93|16
1724980780000|2024-08-30 01:19:40|322.95|320.95|322.88|320.88|322.96|320.96|322.88|320.88|14
1724980790000|2024-08-30 01:19:50|322.89|320.89|322.89|320.89|322.9|320.9|322.87|320.87|10
1724980800000|2024-08-30 01:20:00|322.9|320.9|322.9|320.9|322.93|320.93|322.82|320.82|19
1724980810000|2024-08-30 01:20:10|322.91|320.91|323.01|321.01|323.01|321.01|322.88|320.88|24
1724980820000|2024-08-30 01:20:20|322.99|320.99|323.09|321.09|323.12|321.12|322.99|320.99|18
1724980830000|2024-08-30 01:20:30|323.1|321.1|322.98|320.98|323.11|321.11|322.98|320.98|20
1724980840000|2024-08-30 01:20:40|322.99|320.99|323.04|321.04|323.05|321.05|322.99|320.99|15
1724980850000|2024-08-30 01:20:50|323.05|321.05|322.93|320.93|323.06|321.06|322.89|320.89|18
1724980860000|2024-08-30 01:21:00|322.94|320.94|322.94|320.94|322.95|320.95|322.87|320.87|20
1724980870000|2024-08-30 01:21:10|322.95|320.95|322.98|320.98|323.05|321.05|322.94|320.94|25
1724980880000|2024-08-30 01:21:20|322.99|320.99|322.95|320.95|322.99|320.99|322.89|320.89|20
1724980890000|2024-08-30 01:21:30|322.96|320.96|322.93|320.93|322.96|320.96|322.88|320.88|15
1724980900000|2024-08-30 01:21:40|322.92|320.92|322.9|320.9|322.93|320.93|322.86|320.86|13
1724980910000|2024-08-30 01:21:50|322.91|320.91|322.86|320.86|322.91|320.91|322.86|320.86|10
1724980920000|2024-08-30 01:22:00|322.85|320.85|322.75|320.75|322.85|320.85|322.72|320.72|20
1724980930000|2024-08-30 01:22:10|322.74|320.74|322.71|320.71|322.74|320.74|322.64|320.64|15
1724980940000|2024-08-30 01:22:20|322.72|320.72|322.75|320.75|322.77|320.77|322.72|320.72|14
1724980950000|2024-08-30 01:22:30|322.76|320.76|322.62|320.62|322.76|320.76|322.62|320.62|18
1724980960000|2024-08-30 01:22:40|322.63|320.63|322.63|320.63|322.67|320.67|322.62|320.62|7
1724980970000|2024-08-30 01:22:50|322.66|320.66|322.64|320.64|322.66|320.66|322.58|320.58|22
1724980980000|2024-08-30 01:23:00|322.63|320.63|322.64|320.64|322.69|320.69|322.6|320.6|21
1724980990000|2024-08-30 01:23:10|322.63|320.63|322.5|320.5|322.64|320.64|322.5|320.5|13
1724981000000|2024-08-30 01:23:20|322.51|320.51|322.39|320.39|322.52|320.52|322.36|320.36|16
1724981010000|2024-08-30 01:23:30|322.38|320.38|322.5|320.5|322.56|320.56|322.36|320.36|26
1724981020000|2024-08-30 01:23:40|322.51|320.51|322.48|320.48|322.52|320.52|322.47|320.47|16
1724981030000|2024-08-30 01:23:50|322.49|320.49|322.49|320.49|322.49|320.49|322.49|320.49|1
1724981040000|2024-08-30 01:24:00|322.48|320.48|322.53|320.53|322.53|320.53|322.44|320.44|20
1724981050000|2024-08-30 01:24:10|322.52|320.52|322.45|320.45|322.57|320.57|322.41|320.41|21
1724981060000|2024-08-30 01:24:20|322.44|320.44|322.48|320.48|322.58|320.58|322.42|320.42|24
1724981070000|2024-08-30 01:24:30|322.47|320.47|322.34|320.34|322.47|320.47|322.32|320.32|19
1724981080000|2024-08-30 01:24:40|322.32|320.32|322.38|320.38|322.38|320.38|322.32|320.32|19
1724981090000|2024-08-30 01:24:50|322.37|320.37|322.38|320.38|322.38|320.38|322.28|320.28|16
1724981100000|2024-08-30 01:25:00|322.39|320.39|322.31|320.31|322.44|320.44|322.31|320.31|15
1724981110000|2024-08-30 01:25:10|322.3|320.3|322.36|320.36|322.36|320.36|322.28|320.28|15
1724981120000|2024-08-30 01:25:20|322.35|320.35|322.51|320.51|322.51|320.51|322.35|320.35|12
1724981130000|2024-08-30 01:25:30|322.5|320.5|322.56|320.56|322.57|320.57|322.39|320.39|24
1724981140000|2024-08-30 01:25:40|322.52|320.52|322.59|320.59|322.59|320.59|322.49|320.49|19
1724981150000|2024-08-30 01:25:50|322.58|320.58|322.61|320.61|322.67|320.67|322.58|320.58|17
1724981160000|2024-08-30 01:26:00|322.62|320.62|322.55|320.55|322.7|320.7|322.55|320.55|21
1724981170000|2024-08-30 01:26:10|322.54|320.54|322.54|320.54|322.55|320.55|322.47|320.47|18
1724981180000|2024-08-30 01:26:20|322.53|320.53|322.49|320.49|322.61|320.61|322.45|320.45|23
1724981190000|2024-08-30 01:26:30|322.5|320.5|322.39|320.39|322.58|320.58|322.39|320.39|14
1724981200000|2024-08-30 01:26:40|322.4|320.4|322.29|320.29|322.4|320.4|322.29|320.29|18
1724981210000|2024-08-30 01:26:50|322.28|320.28|322.25|320.25|322.28|320.28|322.2|320.2|13
1724981220000|2024-08-30 01:27:00|322.24|320.24|321.82|319.82|322.24|320.24|321.76|319.76|24
1724981230000|2024-08-30 01:27:10|321.84|319.84|321.9|319.9|321.92|319.92|321.82|319.82|19
1724981240000|2024-08-30 01:27:20|321.87|319.87|321.77|319.77|321.88|319.88|321.77|319.77|22
1724981250000|2024-08-30 01:27:30|321.79|319.79|321.72|319.72|321.82|319.82|321.64|319.64|14
1724981260000|2024-08-30 01:27:40|321.7|319.7|321.69|319.69|321.7|319.7|321.54|319.54|24
1724981270000|2024-08-30 01:27:50|321.7|319.7|321.85|319.85|321.85|319.85|321.7|319.7|21
1724981280000|2024-08-30 01:28:00|321.87|319.87|321.78|319.78|321.88|319.88|321.76|319.76|22
1724981290000|2024-08-30 01:28:10|321.8|319.8|321.81|319.81|321.9|319.9|321.79|319.79|30
1724981300000|2024-08-30 01:28:20|321.79|319.79|321.93|319.93|321.93|319.93|321.79|319.79|15
1724981310000|2024-08-30 01:28:30|321.91|319.91|321.83|319.83|321.93|319.93|321.82|319.82|17
1724981320000|2024-08-30 01:28:40|321.84|319.84|321.87|319.87|321.88|319.88|321.77|319.77|29
1724981330000|2024-08-30 01:28:50|321.89|319.89|321.8|319.8|321.89|319.89|321.79|319.79|20
1724981340000|2024-08-30 01:29:00|321.82|319.82|321.89|319.89|321.89|319.89|321.76|319.76|20
1724981350000|2024-08-30 01:29:10|321.88|319.88|321.99|319.99|322.01|320.01|321.88|319.88|13
1724981360000|2024-08-30 01:29:20|321.98|319.98|321.91|319.91|321.99|319.99|321.89|319.89|18
1724981370000|2024-08-30 01:29:30|321.9|319.9|321.96|319.96|322.02|320.02|321.9|319.9|27
1724981380000|2024-08-30 01:29:40|321.98|319.98|321.89|319.89|321.98|319.98|321.87|319.87|19
1724981390000|2024-08-30 01:29:50|321.9|319.9|321.86|319.86|321.9|319.9|321.85|319.85|17
1724981400000|2024-08-30 01:30:00|321.87|319.87|321.8|319.8|321.88|319.88|321.8|319.8|17
1724981410000|2024-08-30 01:30:10|321.73|319.73|321.82|319.82|321.83|319.83|321.67|319.67|19
1724981420000|2024-08-30 01:30:20|321.83|319.83|321.79|319.79|321.92|319.92|321.79|319.79|16
1724981430000|2024-08-30 01:30:30|321.76|319.76|321.96|319.96|321.97|319.97|321.76|319.76|17
1724981440000|2024-08-30 01:30:40|321.95|319.95|322|320|322.02|320.02|321.94|319.94|17
1724981450000|2024-08-30 01:30:50|322.01|320.01|322.01|320.01|322.13|320.13|321.99|319.99|19
1724981460000|2024-08-30 01:31:00|322.02|320.02|322.05|320.05|322.08|320.08|321.99|319.99|27
1724981470000|2024-08-30 01:31:10|322.1|320.1|321.96|319.96|322.13|320.13|321.93|319.93|23
1724981480000|2024-08-30 01:31:20|321.97|319.97|321.92|319.92|322.01|320.01|321.91|319.91|19
1724981490000|2024-08-30 01:31:30|321.93|319.93|321.9|319.9|321.99|319.99|321.86|319.86|15
1724981500000|2024-08-30 01:31:40|321.92|319.92|321.99|319.99|322|320|321.92|319.92|18
1724981510000|2024-08-30 01:31:50|322|320|321.92|319.92|322|320|321.88|319.88|16
1724981520000|2024-08-30 01:32:00|321.91|319.91|321.95|319.95|321.95|319.95|321.81|319.81|22
1724981530000|2024-08-30 01:32:10|321.96|319.96|321.91|319.91|322.03|320.03|321.9|319.9|22
1724981540000|2024-08-30 01:32:20|321.9|319.9|321.86|319.86|321.91|319.91|321.8|319.8|22
1724981550000|2024-08-30 01:32:30|321.83|319.83|321.91|319.91|321.93|319.93|321.83|319.83|16
1724981560000|2024-08-30 01:32:40|321.9|319.9|321.88|319.88|321.95|319.95|321.82|319.82|20
1724981570000|2024-08-30 01:32:50|321.89|319.89|322.03|320.03|322.03|320.03|321.88|319.88|21
1724981580000|2024-08-30 01:33:00|322.02|320.02|322|320|322.1|320.1|321.95|319.95|24
1724981590000|2024-08-30 01:33:10|321.99|319.99|321.95|319.95|322.01|320.01|321.93|319.93|10
1724981600000|2024-08-30 01:33:20|321.96|319.96|321.83|319.83|321.96|319.96|321.83|319.83|13
1724981610000|2024-08-30 01:33:30|321.82|319.82|321.72|319.72|321.82|319.82|321.7|319.7|18
1724981620000|2024-08-30 01:33:40|321.71|319.71|321.66|319.66|321.75|319.75|321.64|319.64|18
1724981630000|2024-08-30 01:33:50|321.69|319.69|321.65|319.65|321.76|319.76|321.65|319.65|16
1724981640000|2024-08-30 01:34:00|321.64|319.64|321.67|319.67|321.67|319.67|321.6|319.6|14
1724981650000|2024-08-30 01:34:10|321.68|319.68|321.82|319.82|321.85|319.85|321.62|319.62|22
1724981660000|2024-08-30 01:34:20|321.83|319.83|321.72|319.72|321.85|319.85|321.71|319.71|23
1724981670000|2024-08-30 01:34:30|321.74|319.74|321.78|319.78|321.78|319.78|321.73|319.73|11
1724981680000|2024-08-30 01:34:40|321.77|319.77|321.96|319.96|321.96|319.96|321.77|319.77|25
1724981690000|2024-08-30 01:34:50|321.97|319.97|322.03|320.03|322.07|320.07|321.96|319.96|20
1724981700000|2024-08-30 01:35:00|322.06|320.06|322.28|320.28|322.28|320.28|322.06|320.06|25
1724981710000|2024-08-30 01:35:10|322.3|320.3|322.41|320.41|322.41|320.41|322.3|320.3|18
1724981720000|2024-08-30 01:35:20|322.42|320.42|322.52|320.52|322.59|320.59|322.42|320.42|23
1724981730000|2024-08-30 01:35:30|322.53|320.53|322.62|320.62|322.65|320.65|322.52|320.52|18
1724981740000|2024-08-30 01:35:40|322.65|320.65|322.86|320.86|322.86|320.86|322.61|320.61|27
1724981750000|2024-08-30 01:35:50|322.87|320.87|322.77|320.77|322.87|320.87|322.77|320.77|14
1724981760000|2024-08-30 01:36:00|322.78|320.78|322.96|320.96|323.03|321.03|322.74|320.74|29
1724981770000|2024-08-30 01:36:10|322.95|320.95|322.94|320.94|322.99|320.99|322.92|320.92|24
1724981780000|2024-08-30 01:36:20|322.92|320.92|322.93|320.93|322.93|320.93|322.75|320.75|20
1724981790000|2024-08-30 01:36:30|322.91|320.91|322.93|320.93|322.95|320.95|322.85|320.85|22
1724981800000|2024-08-30 01:36:40|322.91|320.91|322.71|320.71|322.92|320.92|322.68|320.68|25
1724981810000|2024-08-30 01:36:50|322.72|320.72|322.76|320.76|322.77|320.77|322.69|320.69|17
1724981820000|2024-08-30 01:37:00|322.74|320.74|322.84|320.84|322.89|320.89|322.74|320.74|16
1724981830000|2024-08-30 01:37:10|322.85|320.85|322.85|320.85|322.92|320.92|322.85|320.85|15
1724981840000|2024-08-30 01:37:20|322.84|320.84|322.92|320.92|322.92|320.92|322.81|320.81|21
1724981850000|2024-08-30 01:37:30|322.93|320.93|322.86|320.86|322.93|320.93|322.86|320.86|12
1724981860000|2024-08-30 01:37:40|322.85|320.85|322.82|320.82|322.85|320.85|322.76|320.76|18
1724981870000|2024-08-30 01:37:50|322.84|320.84|322.94|320.94|322.95|320.95|322.84|320.84|17
1724981880000|2024-08-30 01:38:00|322.95|320.95|323.01|321.01|323.04|321.04|322.92|320.92|23
1724981890000|2024-08-30 01:38:10|322.99|320.99|323.06|321.06|323.06|321.06|322.97|320.97|18
1724981900000|2024-08-30 01:38:20|323.05|321.05|323.13|321.13|323.18|321.18|323.05|321.05|19
1724981910000|2024-08-30 01:38:30|323.11|321.11|322.99|320.99|323.11|321.11|322.95|320.95|22
1724981920000|2024-08-30 01:38:40|322.98|320.98|323.09|321.09|323.11|321.11|322.98|320.98|25
1724981930000|2024-08-30 01:38:50|323.08|321.08|323.01|321.01|323.11|321.11|323.01|321.01|8
1724981940000|2024-08-30 01:39:00|323.02|321.02|322.94|320.94|323.02|321.02|322.94|320.94|17
1724981950000|2024-08-30 01:39:10|322.93|320.93|322.88|320.88|322.93|320.93|322.78|320.78|16
1724981960000|2024-08-30 01:39:20|322.89|320.89|323|321|323|321|322.85|320.85|15
1724981970000|2024-08-30 01:39:30|322.98|320.98|322.99|320.99|322.99|320.99|322.91|320.91|17
1724981980000|2024-08-30 01:39:40|323|321|322.99|320.99|323.05|321.05|322.98|320.98|14
1724981990000|2024-08-30 01:39:50|322.98|320.98|322.97|320.97|322.99|320.99|322.92|320.92|12
1724982000000|2024-08-30 01:40:00|322.98|320.98|323.08|321.08|323.08|321.08|322.97|320.97|15
1724982010000|2024-08-30 01:40:10|323.09|321.09|323.11|321.11|323.12|321.12|323.03|321.03|22
1724982020000|2024-08-30 01:40:20|323.12|321.12|323.16|321.16|323.16|321.16|323.1|321.1|21
1724982030000|2024-08-30 01:40:30|323.15|321.15|323.1|321.1|323.15|321.15|323.09|321.09|22
1724982040000|2024-08-30 01:40:40|323.11|321.11|323.23|321.23|323.23|321.23|323.11|321.11|13
1724982050000|2024-08-30 01:40:50|323.27|321.27|323.08|321.08|323.27|321.27|323.08|321.08|22
1724982060000|2024-08-30 01:41:00|323.09|321.09|323.03|321.03|323.12|321.12|323.03|321.03|18
1724982070000|2024-08-30 01:41:10|322.98|320.98|322.87|320.87|323|321|322.84|320.84|20
1724982080000|2024-08-30 01:41:20|322.9|320.9|323.06|321.06|323.06|321.06|322.9|320.9|18
1724982090000|2024-08-30 01:41:30|323.04|321.04|323.05|321.05|323.11|321.11|323.04|321.04|20
1724982100000|2024-08-30 01:41:40|323.06|321.06|323.02|321.02|323.06|321.06|323.01|321.01|10
1724982110000|2024-08-30 01:41:50|323.03|321.03|322.98|320.98|323.03|321.03|322.97|320.97|13
1724982120000|2024-08-30 01:42:00|322.97|320.97|323.08|321.08|323.09|321.09|322.95|320.95|23
1724982130000|2024-08-30 01:42:10|323.09|321.09|323.04|321.04|323.09|321.09|323.02|321.02|15
1724982140000|2024-08-30 01:42:20|323.02|321.02|322.94|320.94|323.03|321.03|322.94|320.94|15
1724982150000|2024-08-30 01:42:30|322.92|320.92|322.91|320.91|322.93|320.93|322.88|320.88|16
1724982160000|2024-08-30 01:42:40|322.93|320.93|322.93|320.93|322.98|320.98|322.91|320.91|17
1724982170000|2024-08-30 01:42:50|322.94|320.94|323.05|321.05|323.05|321.05|322.93|320.93|19
1724982180000|2024-08-30 01:43:00|323.03|321.03|323.03|321.03|323.05|321.05|323.01|321.01|11
1724982190000|2024-08-30 01:43:10|323.02|321.02|322.96|320.96|323.06|321.06|322.95|320.95|13
1724982200000|2024-08-30 01:43:20|322.94|320.94|322.98|320.98|322.99|320.99|322.93|320.93|17
1724982210000|2024-08-30 01:43:30|322.99|320.99|323.01|321.01|323.03|321.03|322.98|320.98|6
1724982220000|2024-08-30 01:43:40|323|321|322.81|320.81|323.01|321.01|322.81|320.81|22
1724982230000|2024-08-30 01:43:50|322.82|320.82|322.84|320.84|322.85|320.85|322.78|320.78|16
1724982240000|2024-08-30 01:44:00|322.82|320.82|322.73|320.73|322.83|320.83|322.73|320.73|15
1724982250000|2024-08-30 01:44:10|322.74|320.74|322.78|320.78|322.79|320.79|322.74|320.74|11
1724982260000|2024-08-30 01:44:20|322.76|320.76|322.81|320.81|322.85|320.85|322.76|320.76|14
1724982270000|2024-08-30 01:44:30|322.79|320.79|322.61|320.61|322.79|320.79|322.61|320.61|18
1724982280000|2024-08-30 01:44:40|322.6|320.6|322.68|320.68|322.7|320.7|322.6|320.6|12
1724982290000|2024-08-30 01:44:50|322.69|320.69|322.7|320.7|322.7|320.7|322.68|320.68|7
1724982300000|2024-08-30 01:45:00|322.69|320.69|322.64|320.64|322.73|320.73|322.63|320.63|16
1724982310000|2024-08-30 01:45:10|322.65|320.65|322.56|320.56|322.65|320.65|322.48|320.48|19
1724982320000|2024-08-30 01:45:20|322.55|320.55|322.52|320.52|322.56|320.56|322.51|320.51|14
1724982330000|2024-08-30 01:45:30|322.55|320.55|322.68|320.68|322.68|320.68|322.54|320.54|19
1724982340000|2024-08-30 01:45:40|322.69|320.69|322.82|320.82|322.83|320.83|322.69|320.69|20
1724982350000|2024-08-30 01:45:50|322.83|320.83|322.84|320.84|322.88|320.88|322.82|320.82|8
1724982360000|2024-08-30 01:46:00|322.85|320.85|322.87|320.87|322.88|320.88|322.82|320.82|19
1724982370000|2024-08-30 01:46:10|322.88|320.88|322.97|320.97|322.99|320.99|322.87|320.87|22
1724982380000|2024-08-30 01:46:20|322.98|320.98|323.03|321.03|323.16|321.16|322.98|320.98|20
1724982390000|2024-08-30 01:46:30|323.07|321.07|323.1|321.1|323.12|321.12|323.02|321.02|22
1724982400000|2024-08-30 01:46:40|323.11|321.11|323.01|321.01|323.18|321.18|323.01|321.01|22
1724982410000|2024-08-30 01:46:50|323.03|321.03|323.15|321.15|323.15|321.15|323.02|321.02|19
1724982420000|2024-08-30 01:47:00|323.16|321.16|323.2|321.2|323.2|321.2|323.09|321.09|14
1724982430000|2024-08-30 01:47:10|323.22|321.22|323.31|321.31|323.33|321.33|323.2|321.2|20
1724982440000|2024-08-30 01:47:20|323.32|321.32|323.4|321.4|323.41|321.41|323.25|321.25|24
1724982450000|2024-08-30 01:47:30|323.41|321.41|323.33|321.33|323.44|321.44|323.32|321.32|21
1724982460000|2024-08-30 01:47:40|323.34|321.34|323.35|321.35|323.37|321.37|323.34|321.34|17
1724982470000|2024-08-30 01:47:50|323.33|321.33|323.31|321.31|323.33|321.33|323.29|321.29|8
1724982480000|2024-08-30 01:48:00|323.3|321.3|323.31|321.31|323.32|321.32|323.3|321.3|16
1724982490000|2024-08-30 01:48:10|323.32|321.32|323.32|321.32|323.37|321.37|323.29|321.29|17
1724982500000|2024-08-30 01:48:20|323.31|321.31|323.25|321.25|323.31|321.31|323.18|321.18|19
1724982510000|2024-08-30 01:48:30|323.24|321.24|323.29|321.29|323.3|321.3|323.22|321.22|20
1724982520000|2024-08-30 01:48:40|323.28|321.28|323.22|321.22|323.29|321.29|323.19|321.19|18
1724982530000|2024-08-30 01:48:50|323.2|321.2|323.13|321.13|323.2|321.2|323.13|321.13|22
1724982540000|2024-08-30 01:49:00|323.14|321.14|323.14|321.14|323.21|321.21|323.14|321.14|21
1724982550000|2024-08-30 01:49:10|323.15|321.15|323.2|321.2|323.21|321.21|323.14|321.14|17
1724982560000|2024-08-30 01:49:20|323.17|321.17|323.13|321.13|323.17|321.17|323.13|321.13|23
1724982570000|2024-08-30 01:49:30|323.11|321.11|323.09|321.09|323.11|321.11|323.02|321.02|11
1724982580000|2024-08-30 01:49:40|323.08|321.08|323.27|321.27|323.27|321.27|323.07|321.07|17
1724982590000|2024-08-30 01:49:50|323.26|321.26|323.29|321.29|323.31|321.31|323.26|321.26|11
1724982600000|2024-08-30 01:50:00|323.3|321.3|323.31|321.31|323.32|321.32|323.27|321.27|22
1724982610000|2024-08-30 01:50:10|323.32|321.32|323.35|321.35|323.39|321.39|323.29|321.29|19
1724982620000|2024-08-30 01:50:20|323.36|321.36|323.39|321.39|323.39|321.39|323.36|321.36|13
1724982630000|2024-08-30 01:50:30|323.4|321.4|323.49|321.49|323.49|321.49|323.4|321.4|13
1724982640000|2024-08-30 01:50:40|323.48|321.48|323.46|321.46|323.48|321.48|323.4|321.4|19
1724982650000|2024-08-30 01:50:50|323.44|321.44|323.38|321.38|323.45|321.45|323.38|321.38|21
1724982660000|2024-08-30 01:51:00|323.37|321.37|323.46|321.46|323.48|321.48|323.36|321.36|21
1724982670000|2024-08-30 01:51:10|323.49|321.49|323.49|321.49|323.5|321.5|323.46|321.46|16
1724982680000|2024-08-30 01:51:20|323.5|321.5|323.53|321.53|323.53|321.53|323.48|321.48|14
1724982690000|2024-08-30 01:51:30|323.52|321.52|323.67|321.67|323.7|321.7|323.46|321.46|24
1724982700000|2024-08-30 01:51:40|323.69|321.69|323.87|321.87|323.87|321.87|323.69|321.69|18
1724982710000|2024-08-30 01:51:50|323.86|321.86|323.87|321.87|323.87|321.87|323.84|321.84|18
1724982720000|2024-08-30 01:52:00|323.86|321.86|323.84|321.84|323.88|321.88|323.83|321.83|22
1724982730000|2024-08-30 01:52:10|323.85|321.85|323.7|321.7|323.85|321.85|323.66|321.66|23
1724982740000|2024-08-30 01:52:20|323.71|321.71|323.77|321.77|323.77|321.77|323.66|321.66|22
1724982750000|2024-08-30 01:52:30|323.76|321.76|323.76|321.76|323.77|321.77|323.73|321.73|12
1724982760000|2024-08-30 01:52:40|323.77|321.77|323.74|321.74|323.77|321.77|323.72|321.72|9
1724982770000|2024-08-30 01:52:50|323.75|321.75|323.82|321.82|323.84|321.84|323.73|321.73|24
1724982780000|2024-08-30 01:53:00|323.79|321.79|323.69|321.69|323.83|321.83|323.68|321.68|20
1724982790000|2024-08-30 01:53:10|323.67|321.67|323.67|321.67|323.68|321.68|323.67|321.67|9
1724982800000|2024-08-30 01:53:20|323.68|321.68|323.68|321.68|323.68|321.68|323.65|321.65|8
1724982810000|2024-08-30 01:53:30|323.67|321.67|323.61|321.61|323.67|321.67|323.61|321.61|13
1724982820000|2024-08-30 01:53:40|323.62|321.62|323.61|321.61|323.62|321.62|323.6|321.6|17
1724982830000|2024-08-30 01:53:50|323.6|321.6|323.52|321.52|323.6|321.6|323.52|321.52|3
1724982840000|2024-08-30 01:54:00|323.51|321.51|323.6|321.6|323.6|321.6|323.49|321.49|13
1724982850000|2024-08-30 01:54:10|323.61|321.61|323.61|321.61|323.7|321.7|323.6|321.6|19
1724982860000|2024-08-30 01:54:20|323.62|321.62|323.66|321.66|323.66|321.66|323.59|321.59|18
1724982870000|2024-08-30 01:54:30|323.68|321.68|323.73|321.73|323.73|321.73|323.68|321.68|16
1724982880000|2024-08-30 01:54:40|323.72|321.72|323.71|321.71|323.73|321.73|323.7|321.7|9
1724982890000|2024-08-30 01:54:50|323.7|321.7|323.72|321.72|323.72|321.72|323.7|321.7|5
1724982900000|2024-08-30 01:55:00|323.73|321.73|323.65|321.65|323.73|321.73|323.65|321.65|12
1724982910000|2024-08-30 01:55:10|323.63|321.63|323.55|321.55|323.63|321.63|323.55|321.55|15
1724982920000|2024-08-30 01:55:20|323.56|321.56|323.47|321.47|323.56|321.56|323.47|321.47|10
1724982930000|2024-08-30 01:55:30|323.45|321.45|323.45|321.45|323.45|321.45|323.44|321.44|5
1724982940000|2024-08-30 01:55:40|323.46|321.46|323.5|321.5|323.53|321.53|323.45|321.45|14
1724982950000|2024-08-30 01:55:50|323.49|321.49|323.5|321.5|323.56|321.56|323.49|321.49|12
1724982960000|2024-08-30 01:56:00|323.51|321.51|323.5|321.5|323.51|321.51|323.49|321.49|6
1724982970000|2024-08-30 01:56:10|323.48|321.48|323.46|321.46|323.48|321.48|323.39|321.39|11
1724982980000|2024-08-30 01:56:20|323.44|321.44|323.48|321.48|323.5|321.5|323.43|321.43|11
1724982990000|2024-08-30 01:56:30|323.5|321.5|323.46|321.46|323.5|321.5|323.46|321.46|8
1724983000000|2024-08-30 01:56:40|323.49|321.49|323.48|321.48|323.49|321.49|323.47|321.47|4
1724983010000|2024-08-30 01:56:50|323.47|321.47|323.41|321.41|323.48|321.48|323.4|321.4|7
1724983020000|2024-08-30 01:57:00|323.4|321.4|323.31|321.31|323.4|321.4|323.31|321.31|12
1724983030000|2024-08-30 01:57:10|323.33|321.33|323.35|321.35|323.36|321.36|323.33|321.33|6
1724983040000|2024-08-30 01:57:20|323.36|321.36|323.35|321.35|323.36|321.36|323.35|321.35|6
1724983050000|2024-08-30 01:57:30|323.34|321.34|323.22|321.22|323.35|321.35|323.22|321.22|13
1724983060000|2024-08-30 01:57:40|323.21|321.21|323.24|321.24|323.25|321.25|323.17|321.17|18
1724983070000|2024-08-30 01:57:50|323.23|321.23|323.16|321.16|323.23|321.23|323.14|321.14|4
1724983080000|2024-08-30 01:58:00|323.15|321.15|323.08|321.08|323.15|321.15|323.05|321.05|12
1724983090000|2024-08-30 01:58:10|323.07|321.07|323.1|321.1|323.13|321.13|323.07|321.07|5
1724983100000|2024-08-30 01:58:20|323.11|321.11|323.16|321.16|323.16|321.16|323.09|321.09|8
1724983110000|2024-08-30 01:58:30|323.17|321.17|323.3|321.3|323.3|321.3|323.17|321.17|13
1724983120000|2024-08-30 01:58:40|323.29|321.29|323.29|321.29|323.3|321.3|323.27|321.27|13
1724983130000|2024-08-30 01:58:50|323.35|321.35|323.26|321.26|323.36|321.36|323.26|321.26|12
1724983140000|2024-08-30 01:59:00|323.27|321.27|323.25|321.25|323.27|321.27|323.22|321.22|17
1724983150000|2024-08-30 01:59:10|323.23|321.23|323.17|321.17|323.23|321.23|323.17|321.17|16
1724983160000|2024-08-30 01:59:20|323.18|321.18|323.19|321.19|323.2|321.2|323.18|321.18|14
1724983170000|2024-08-30 01:59:30|323.18|321.18|323.17|321.17|323.2|321.2|323.16|321.16|11
1724983180000|2024-08-30 01:59:40|323.15|321.15|323.16|321.16|323.18|321.18|323.12|321.12|11
1724983190000|2024-08-30 01:59:50|323.17|321.17|323.19|321.19|323.19|321.19|323.17|321.17|11
1724983200000|2024-08-30 02:00:00|323.18|321.18|323.26|321.26|323.27|321.27|323.18|321.18|16
1724983210000|2024-08-30 02:00:10|323.24|321.24|323.1|321.1|323.24|321.24|323.1|321.1|22
1724983220000|2024-08-30 02:00:20|323.09|321.09|322.99|320.99|323.1|321.1|322.96|320.96|20
1724983230000|2024-08-30 02:00:30|322.97|320.97|322.92|320.92|322.97|320.97|322.87|320.87|16
1724983240000|2024-08-30 02:00:40|322.9|320.9|322.96|320.96|322.99|320.99|322.9|320.9|18
1724983250000|2024-08-30 02:00:50|322.95|320.95|322.91|320.91|322.96|320.96|322.88|320.88|13
1724983260000|2024-08-30 02:01:00|322.92|320.92|322.91|320.91|322.92|320.92|322.8|320.8|13
1724983270000|2024-08-30 02:01:10|322.92|320.92|322.93|320.93|323|321|322.92|320.92|19
1724983280000|2024-08-30 02:01:20|322.94|320.94|322.83|320.83|322.94|320.94|322.82|320.82|12
1724983290000|2024-08-30 02:01:30|322.84|320.84|322.74|320.74|322.85|320.85|322.69|320.69|18
1724983300000|2024-08-30 02:01:40|322.75|320.75|322.86|320.86|322.87|320.87|322.74|320.74|11
1724983310000|2024-08-30 02:01:50|322.88|320.88|322.97|320.97|322.99|320.99|322.86|320.86|14
1724983320000|2024-08-30 02:02:00|322.98|320.98|323.07|321.07|323.08|321.08|322.98|320.98|12
1724983330000|2024-08-30 02:02:10|323.08|321.08|323.08|321.08|323.14|321.14|323.06|321.06|18
1724983340000|2024-08-30 02:02:20|323.06|321.06|323.09|321.09|323.15|321.15|323.05|321.05|24
1724983350000|2024-08-30 02:02:30|323.1|321.1|323.03|321.03|323.13|321.13|323.03|321.03|18
1724983360000|2024-08-30 02:02:40|323.04|321.04|323.01|321.01|323.04|321.04|323.01|321.01|7
1724983370000|2024-08-30 02:02:50|323.03|321.03|323.11|321.11|323.11|321.11|323.02|321.02|7
1724983380000|2024-08-30 02:03:00|323.1|321.1|323.13|321.13|323.14|321.14|323.1|321.1|13
1724983390000|2024-08-30 02:03:10|323.14|321.14|323.13|321.13|323.14|321.14|323.11|321.11|17
1724983400000|2024-08-30 02:03:20|323.07|321.07|323.11|321.11|323.11|321.11|323.05|321.05|10
1724983410000|2024-08-30 02:03:30|323.1|321.1|323.08|321.08|323.1|321.1|323.06|321.06|18
1724983420000|2024-08-30 02:03:40|323.07|321.07|323.04|321.04|323.07|321.07|323.02|321.02|16
1724983430000|2024-08-30 02:03:50|323.05|321.05|323.18|321.18|323.18|321.18|323.05|321.05|14
1724983440000|2024-08-30 02:04:00|323.17|321.17|323.31|321.31|323.32|321.32|323.15|321.15|19
1724983450000|2024-08-30 02:04:10|323.32|321.32|323.38|321.38|323.39|321.39|323.31|321.31|16
1724983460000|2024-08-30 02:04:20|323.39|321.39|323.54|321.54|323.56|321.56|323.38|321.38|18
1724983470000|2024-08-30 02:04:30|323.55|321.55|323.59|321.59|323.59|321.59|323.53|321.53|17
1724983480000|2024-08-30 02:04:40|323.57|321.57|323.57|321.57|323.58|321.58|323.55|321.55|13
1724983490000|2024-08-30 02:04:50|323.56|321.56|323.56|321.56|323.57|321.57|323.53|321.53|11
1724983500000|2024-08-30 02:05:00|323.55|321.55|323.64|321.64|323.66|321.66|323.52|321.52|22
1724983510000|2024-08-30 02:05:10|323.63|321.63|323.58|321.58|323.64|321.64|323.55|321.55|17
1724983520000|2024-08-30 02:05:20|323.57|321.57|323.58|321.58|323.58|321.58|323.57|321.57|2
1724983530000|2024-08-30 02:05:30|323.59|321.59|323.49|321.49|323.59|321.59|323.49|321.49|7
1724983540000|2024-08-30 02:05:40|323.46|321.46|323.39|321.39|323.46|321.46|323.38|321.38|6
1724983550000|2024-08-30 02:05:50|323.4|321.4|323.42|321.42|323.42|321.42|323.38|321.38|7
1724983560000|2024-08-30 02:06:00|323.39|321.39|323.48|321.48|323.5|321.5|323.39|321.39|20
1724983570000|2024-08-30 02:06:10|323.49|321.49|323.48|321.48|323.51|321.51|323.47|321.47|7
1724983580000|2024-08-30 02:06:20|323.49|321.49|323.59|321.59|323.6|321.6|323.49|321.49|7
1724983590000|2024-08-30 02:06:30|323.61|321.61|323.82|321.82|323.82|321.82|323.61|321.61|17
1724983600000|2024-08-30 02:06:40|323.81|321.81|323.8|321.8|323.81|321.81|323.72|321.72|15
1724983610000|2024-08-30 02:06:50|323.81|321.81|323.65|321.65|323.81|321.81|323.65|321.65|14
1724983620000|2024-08-30 02:07:00|323.64|321.64|323.54|321.54|323.64|321.64|323.5|321.5|13
1724983630000|2024-08-30 02:07:10|323.53|321.53|323.5|321.5|323.54|321.54|323.5|321.5|10
1724983640000|2024-08-30 02:07:20|323.52|321.52|323.52|321.52|323.55|321.55|323.52|321.52|8
1724983650000|2024-08-30 02:07:30|323.49|321.49|323.39|321.39|323.49|321.49|323.38|321.38|7
1724983660000|2024-08-30 02:07:40|323.41|321.41|323.26|321.26|323.44|321.44|323.26|321.26|19
1724983670000|2024-08-30 02:07:50|323.27|321.27|323.28|321.28|323.29|321.29|323.25|321.25|9
1724983680000|2024-08-30 02:08:00|323.33|321.33|323.36|321.36|323.36|321.36|323.33|321.33|2
1724983690000|2024-08-30 02:08:10|323.37|321.37|323.4|321.4|323.47|321.47|323.37|321.37|15
1724983700000|2024-08-30 02:08:20|323.41|321.41|323.44|321.44|323.44|321.44|323.41|321.41|9
1724983710000|2024-08-30 02:08:30|323.45|321.45|323.42|321.42|323.49|321.49|323.42|321.42|13
1724983720000|2024-08-30 02:08:40|323.43|321.43|323.45|321.45|323.51|321.51|323.42|321.42|19
1724983730000|2024-08-30 02:08:50|323.44|321.44|323.46|321.46|323.46|321.46|323.43|321.43|10
1724983740000|2024-08-30 02:09:00|323.47|321.47|323.54|321.54|323.61|321.61|323.47|321.47|19
1724983750000|2024-08-30 02:09:10|323.5|321.5|323.46|321.46|323.51|321.51|323.46|321.46|13
1724983760000|2024-08-30 02:09:20|323.48|321.48|323.43|321.43|323.48|321.48|323.41|321.41|10
1724983770000|2024-08-30 02:09:30|323.44|321.44|323.48|321.48|323.48|321.48|323.4|321.4|17
1724983780000|2024-08-30 02:09:40|323.45|321.45|323.4|321.4|323.48|321.48|323.4|321.4|14
1724983790000|2024-08-30 02:09:50|323.42|321.42|323.41|321.41|323.43|321.43|323.4|321.4|11
1724983800000|2024-08-30 02:10:00|323.42|321.42|323.39|321.39|323.42|321.42|323.39|321.39|13
1724983810000|2024-08-30 02:10:10|323.4|321.4|323.46|321.46|323.46|321.46|323.4|321.4|11
1724983820000|2024-08-30 02:10:20|323.47|321.47|323.5|321.5|323.59|321.59|323.47|321.47|13
1724983830000|2024-08-30 02:10:30|323.49|321.49|323.29|321.29|323.49|321.49|323.27|321.27|16
1724983840000|2024-08-30 02:10:40|323.3|321.3|323.17|321.17|323.3|321.3|323.16|321.16|8
1724983850000|2024-08-30 02:10:50|323.2|321.2|323.12|321.12|323.2|321.2|323.1|321.1|15
1724983860000|2024-08-30 02:11:00|323.11|321.11|323.1|321.1|323.16|321.16|323.08|321.08|21
1724983870000|2024-08-30 02:11:10|323.12|321.12|323.25|321.25|323.25|321.25|323.12|321.12|12
1724983880000|2024-08-30 02:11:20|323.24|321.24|323.3|321.3|323.3|321.3|323.24|321.24|12
1724983890000|2024-08-30 02:11:30|323.31|321.31|323.35|321.35|323.35|321.35|323.3|321.3|14
1724983900000|2024-08-30 02:11:40|323.34|321.34|323.28|321.28|323.37|321.37|323.28|321.28|17
1724983910000|2024-08-30 02:11:50|323.23|321.23|323.17|321.17|323.23|321.23|323.16|321.16|23
1724983920000|2024-08-30 02:12:00|323.16|321.16|323.12|321.12|323.18|321.18|323.1|321.1|19
1724983930000|2024-08-30 02:12:10|323.11|321.11|323.16|321.16|323.16|321.16|323.11|321.11|14
1724983940000|2024-08-30 02:12:20|323.15|321.15|323.14|321.14|323.17|321.17|323.14|321.14|13
1724983950000|2024-08-30 02:12:30|323.15|321.15|323.14|321.14|323.16|321.16|323.12|321.12|8
1724983960000|2024-08-30 02:12:40|323.16|321.16|323.2|321.2|323.2|321.2|323.15|321.15|17
1724983970000|2024-08-30 02:12:50|323.19|321.19|323.18|321.18|323.19|321.19|323.18|321.18|2
1724983980000|2024-08-30 02:13:00|323.17|321.17|323.04|321.04|323.17|321.17|323.04|321.04|14
1724983990000|2024-08-30 02:13:10|323.03|321.03|322.98|320.98|323.03|321.03|322.96|320.96|10
1724984000000|2024-08-30 02:13:20|323|321|323.02|321.02|323.02|321.02|322.94|320.94|10
1724984010000|2024-08-30 02:13:30|323.04|321.04|323.02|321.02|323.06|321.06|323.02|321.02|22
1724984020000|2024-08-30 02:13:40|323.03|321.03|323.04|321.04|323.06|321.06|323.02|321.02|13
1724984030000|2024-08-30 02:13:50|323.08|321.08|323.1|321.1|323.11|321.11|323.08|321.08|5
1724984040000|2024-08-30 02:14:00|323.12|321.12|323.17|321.17|323.18|321.18|323.12|321.12|12
1724984050000|2024-08-30 02:14:10|323.22|321.22|323.21|321.21|323.22|321.22|323.19|321.19|5
1724984060000|2024-08-30 02:14:20|323.22|321.22|323.26|321.26|323.3|321.3|323.22|321.22|12
1724984070000|2024-08-30 02:14:30|323.27|321.27|323.25|321.25|323.28|321.28|323.24|321.24|5
1724984080000|2024-08-30 02:14:40|323.26|321.26|323.25|321.25|323.27|321.27|323.25|321.25|14
1724984090000|2024-08-30 02:14:50|323.26|321.26|323.38|321.38|323.42|321.42|323.26|321.26|14
1724984100000|2024-08-30 02:15:00|323.4|321.4|323.4|321.4|323.43|321.43|323.34|321.34|15
1724984110000|2024-08-30 02:15:10|323.39|321.39|323.45|321.45|323.45|321.45|323.39|321.39|15
1724984120000|2024-08-30 02:15:20|323.48|321.48|323.49|321.49|323.53|321.53|323.47|321.47|15
1724984130000|2024-08-30 02:15:30|323.46|321.46|323.38|321.38|323.46|321.46|323.36|321.36|12
1724984140000|2024-08-30 02:15:40|323.4|321.4|323.33|321.33|323.43|321.43|323.31|321.31|16
1724984150000|2024-08-30 02:15:50|323.32|321.32|323.3|321.3|323.32|321.32|323.3|321.3|6
1724984160000|2024-08-30 02:16:00|323.31|321.31|323.12|321.12|323.31|321.31|323.11|321.11|16
1724984170000|2024-08-30 02:16:10|323.11|321.11|323.04|321.04|323.15|321.15|323.03|321.03|18
1724984180000|2024-08-30 02:16:20|323.05|321.05|323.07|321.07|323.07|321.07|322.92|320.92|16
1724984190000|2024-08-30 02:16:30|323.05|321.05|323.21|321.21|323.21|321.21|323.05|321.05|21
1724984200000|2024-08-30 02:16:40|323.22|321.22|323.33|321.33|323.34|321.34|323.21|321.21|22
1724984210000|2024-08-30 02:16:50|323.32|321.32|323.29|321.29|323.32|321.32|323.28|321.28|5
1724984220000|2024-08-30 02:17:00|323.31|321.31|323.28|321.28|323.32|321.32|323.28|321.28|12
1724984230000|2024-08-30 02:17:10|323.24|321.24|323.2|321.2|323.24|321.24|323.2|321.2|5
1724984240000|2024-08-30 02:17:20|323.21|321.21|323.04|321.04|323.22|321.22|323.04|321.04|22
1724984250000|2024-08-30 02:17:30|323.05|321.05|323.06|321.06|323.1|321.1|323|321|21
1724984260000|2024-08-30 02:17:40|323.07|321.07|323.09|321.09|323.09|321.09|323.06|321.06|16
1724984270000|2024-08-30 02:17:50|323.11|321.11|323.11|321.11|323.11|321.11|323.1|321.1|3
1724984280000|2024-08-30 02:18:00|323.16|321.16|323.05|321.05|323.19|321.19|323.05|321.05|23
1724984290000|2024-08-30 02:18:10|323.06|321.06|322.96|320.96|323.06|321.06|322.95|320.95|16
1724984300000|2024-08-30 02:18:20|322.95|320.95|323.07|321.07|323.08|321.08|322.95|320.95|19
1724984310000|2024-08-30 02:18:30|323.11|321.11|323.12|321.12|323.14|321.14|323.09|321.09|12
1724984320000|2024-08-30 02:18:40|323.11|321.11|323.11|321.11|323.11|321.11|323.07|321.07|19
1724984330000|2024-08-30 02:18:50|323.1|321.1|323.08|321.08|323.13|321.13|323.03|321.03|20
1724984340000|2024-08-30 02:19:00|323.07|321.07|323.03|321.03|323.07|321.07|323.03|321.03|11
1724984350000|2024-08-30 02:19:10|323.04|321.04|322.9|320.9|323.08|321.08|322.89|320.89|22
1724984360000|2024-08-30 02:19:20|322.89|320.89|322.88|320.88|322.9|320.9|322.87|320.87|6
1724984370000|2024-08-30 02:19:30|322.89|320.89|322.98|320.98|322.98|320.98|322.89|320.89|13
1724984380000|2024-08-30 02:19:40|323.05|321.05|323.11|321.11|323.11|321.11|323.03|321.03|16
1724984390000|2024-08-30 02:19:50|323.1|321.1|323.07|321.07|323.11|321.11|323.06|321.06|13
1724984400000|2024-08-30 02:20:00|323.08|321.08|323.06|321.06|323.11|321.11|322.99|320.99|17
1724984410000|2024-08-30 02:20:10|323.05|321.05|322.93|320.93|323.05|321.05|322.9|320.9|20
1724984420000|2024-08-30 02:20:20|322.94|320.94|322.85|320.85|322.94|320.94|322.82|320.82|23
1724984430000|2024-08-30 02:20:30|322.84|320.84|322.9|320.9|322.9|320.9|322.82|320.82|20
1724984440000|2024-08-30 02:20:40|322.92|320.92|322.83|320.83|322.92|320.92|322.8|320.8|12
1724984450000|2024-08-30 02:20:50|322.82|320.82|322.81|320.81|322.87|320.87|322.8|320.8|20
1724984460000|2024-08-30 02:21:00|322.8|320.8|322.63|320.63|322.8|320.8|322.62|320.62|20
1724984470000|2024-08-30 02:21:10|322.64|320.64|322.51|320.51|322.64|320.64|322.51|320.51|14
1724984480000|2024-08-30 02:21:20|322.52|320.52|322.5|320.5|322.57|320.57|322.49|320.49|17
1724984490000|2024-08-30 02:21:30|322.49|320.49|322.48|320.48|322.56|320.56|322.42|320.42|23
1724984500000|2024-08-30 02:21:40|322.47|320.47|322.43|320.43|322.48|320.48|322.42|320.42|12
1724984510000|2024-08-30 02:21:50|322.44|320.44|322.52|320.52|322.52|320.52|322.33|320.33|22
1724984520000|2024-08-30 02:22:00|322.49|320.49|322.44|320.44|322.49|320.49|322.4|320.4|24
1724984530000|2024-08-30 02:22:10|322.45|320.45|322.36|320.36|322.45|320.45|322.29|320.29|25
1724984540000|2024-08-30 02:22:20|322.4|320.4|322.15|320.15|322.41|320.41|322.14|320.14|23
1724984550000|2024-08-30 02:22:30|322.13|320.13|322.33|320.33|322.33|320.33|322.13|320.13|23
1724984560000|2024-08-30 02:22:40|322.35|320.35|322.32|320.32|322.4|320.4|322.32|320.32|24
1724984570000|2024-08-30 02:22:50|322.34|320.34|322.37|320.37|322.37|320.37|322.29|320.29|14
1724984580000|2024-08-30 02:23:00|322.43|320.43|322.27|320.27|322.43|320.43|322.24|320.24|16
1724984590000|2024-08-30 02:23:10|322.25|320.25|322.33|320.33|322.34|320.34|322.25|320.25|18
1724984600000|2024-08-30 02:23:20|322.32|320.32|322.45|320.45|322.5|320.5|322.27|320.27|27
1724984610000|2024-08-30 02:23:30|322.47|320.47|322.51|320.51|322.51|320.51|322.43|320.43|22
1724984620000|2024-08-30 02:23:40|322.52|320.52|322.56|320.56|322.56|320.56|322.46|320.46|15
1724984630000|2024-08-30 02:23:50|322.6|320.6|322.6|320.6|322.61|320.61|322.58|320.58|6
1724984640000|2024-08-30 02:24:00|322.61|320.61|322.63|320.63|322.63|320.63|322.6|320.6|14
1724984650000|2024-08-30 02:24:10|322.64|320.64|322.72|320.72|322.74|320.74|322.64|320.64|16
1724984660000|2024-08-30 02:24:20|322.73|320.73|322.75|320.75|322.84|320.84|322.72|320.72|23
1724984670000|2024-08-30 02:24:30|322.76|320.76|322.75|320.75|322.78|320.78|322.7|320.7|20
1724984680000|2024-08-30 02:24:40|322.76|320.76|322.81|320.81|322.84|320.84|322.76|320.76|11
1724984690000|2024-08-30 02:24:50|322.82|320.82|322.82|320.82|322.82|320.82|322.82|320.82|1
1724984700000|2024-08-30 02:25:00|322.8|320.8|322.86|320.86|322.86|320.86|322.78|320.78|15
1724984710000|2024-08-30 02:25:10|322.85|320.85|322.99|320.99|322.99|320.99|322.85|320.85|18
1724984720000|2024-08-30 02:25:20|323|321|322.92|320.92|323.01|321.01|322.92|320.92|21
1724984730000|2024-08-30 02:25:30|322.91|320.91|322.85|320.85|322.94|320.94|322.85|320.85|19
1724984740000|2024-08-30 02:25:40|322.86|320.86|322.87|320.87|322.88|320.88|322.86|320.86|18
1724984750000|2024-08-30 02:25:50|322.86|320.86|322.85|320.85|322.89|320.89|322.85|320.85|17
1724984760000|2024-08-30 02:26:00|322.82|320.82|322.93|320.93|322.93|320.93|322.82|320.82|23
1724984770000|2024-08-30 02:26:10|322.96|320.96|322.97|320.97|322.98|320.98|322.95|320.95|11
1724984780000|2024-08-30 02:26:20|322.96|320.96|322.96|320.96|322.98|320.98|322.93|320.93|16
1724984790000|2024-08-30 02:26:30|322.95|320.95|322.88|320.88|322.95|320.95|322.84|320.84|14
1724984800000|2024-08-30 02:26:40|322.89|320.89|322.95|320.95|322.97|320.97|322.89|320.89|12
1724984810000|2024-08-30 02:26:50|322.96|320.96|323.1|321.1|323.12|321.12|322.96|320.96|13
1724984820000|2024-08-30 02:27:00|323.11|321.11|323.05|321.05|323.11|321.11|323.03|321.03|19
1724984830000|2024-08-30 02:27:10|323.06|321.06|323.1|321.1|323.11|321.11|323.05|321.05|13
1724984840000|2024-08-30 02:27:20|323.11|321.11|323.09|321.09|323.16|321.16|323.09|321.09|15
1724984850000|2024-08-30 02:27:30|323.08|321.08|323.04|321.04|323.08|321.08|323.04|321.04|6
1724984860000|2024-08-30 02:27:40|323.02|321.02|322.94|320.94|323.02|321.02|322.88|320.88|19
1724984870000|2024-08-30 02:27:50|322.95|320.95|322.96|320.96|322.99|320.99|322.93|320.93|23
1724984880000|2024-08-30 02:28:00|322.97|320.97|323.1|321.1|323.1|321.1|322.97|320.97|23
1724984890000|2024-08-30 02:28:10|323.13|321.13|323.15|321.15|323.16|321.16|323.12|321.12|21
1724984900000|2024-08-30 02:28:20|323.16|321.16|323.29|321.29|323.3|321.3|323.14|321.14|22
1724984910000|2024-08-30 02:28:30|323.27|321.27|323.27|321.27|323.28|321.28|323.26|321.26|16
1724984920000|2024-08-30 02:28:40|323.25|321.25|323.37|321.37|323.37|321.37|323.25|321.25|14
1724984930000|2024-08-30 02:28:50|323.34|321.34|323.45|321.45|323.52|321.52|323.34|321.34|26
1724984940000|2024-08-30 02:29:00|323.44|321.44|323.46|321.46|323.46|321.46|323.41|321.41|15
1724984950000|2024-08-30 02:29:10|323.45|321.45|323.6|321.6|323.63|321.63|323.45|321.45|21
1724984960000|2024-08-30 02:29:20|323.61|321.61|323.57|321.57|323.61|321.61|323.56|321.56|11
1724984970000|2024-08-30 02:29:30|323.56|321.56|323.64|321.64|323.68|321.68|323.56|321.56|12
1724984980000|2024-08-30 02:29:40|323.65|321.65|323.65|321.65|323.68|321.68|323.65|321.65|11
1724984990000|2024-08-30 02:29:50|323.64|321.64|323.64|321.64|323.64|321.64|323.64|321.64|1
1724985000000|2024-08-30 02:30:00|323.62|321.62|323.6|321.6|323.67|321.67|323.59|321.59|20
1724985010000|2024-08-30 02:30:10|323.59|321.59|323.59|321.59|323.64|321.64|323.51|321.51|21
1724985020000|2024-08-30 02:30:20|323.58|321.58|323.56|321.56|323.59|321.59|323.52|321.52|21
1724985030000|2024-08-30 02:30:30|323.54|321.54|323.46|321.46|323.54|321.54|323.45|321.45|15
1724985040000|2024-08-30 02:30:40|323.48|321.48|323.34|321.34|323.48|321.48|323.34|321.34|14
1724985050000|2024-08-30 02:30:50|323.35|321.35|323.42|321.42|323.44|321.44|323.34|321.34|13
1724985060000|2024-08-30 02:31:00|323.43|321.43|323.37|321.37|323.43|321.43|323.3|321.3|24
1724985070000|2024-08-30 02:31:10|323.38|321.38|323.35|321.35|323.39|321.39|323.35|321.35|17
1724985080000|2024-08-30 02:31:20|323.36|321.36|323.41|321.41|323.46|321.46|323.36|321.36|16
1724985090000|2024-08-30 02:31:30|323.45|321.45|323.36|321.36|323.45|321.45|323.34|321.34|10
1724985100000|2024-08-30 02:31:40|323.35|321.35|323.39|321.39|323.39|321.39|323.31|321.31|17
1724985110000|2024-08-30 02:31:50|323.37|321.37|323.37|321.37|323.4|321.4|323.36|321.36|14
1724985120000|2024-08-30 02:32:00|323.38|321.38|323.26|321.26|323.38|321.38|323.26|321.26|17
1724985130000|2024-08-30 02:32:10|323.24|321.24|323.15|321.15|323.24|321.24|323.13|321.13|10
1724985140000|2024-08-30 02:32:20|323.16|321.16|323.32|321.32|323.32|321.32|323.15|321.15|16
1724985150000|2024-08-30 02:32:30|323.33|321.33|323.34|321.34|323.38|321.38|323.32|321.32|20
1724985160000|2024-08-30 02:32:40|323.35|321.35|323.25|321.25|323.37|321.37|323.24|321.24|18
1724985170000|2024-08-30 02:32:50|323.26|321.26|323.37|321.37|323.37|321.37|323.25|321.25|17
1724985180000|2024-08-30 02:33:00|323.38|321.38|323.61|321.61|323.63|321.63|323.38|321.38|22
1724985190000|2024-08-30 02:33:10|323.6|321.6|323.66|321.66|323.68|321.68|323.59|321.59|21
1724985200000|2024-08-30 02:33:20|323.67|321.67|323.59|321.59|323.68|321.68|323.59|321.59|18
1724985210000|2024-08-30 02:33:30|323.58|321.58|323.61|321.61|323.61|321.61|323.53|321.53|12
1724985220000|2024-08-30 02:33:40|323.63|321.63|323.64|321.64|323.67|321.67|323.62|321.62|10
1724985230000|2024-08-30 02:33:50|323.63|321.63|323.56|321.56|323.65|321.65|323.56|321.56|19
1724985240000|2024-08-30 02:34:00|323.49|321.49|323.35|321.35|323.49|321.49|323.35|321.35|15
1724985250000|2024-08-30 02:34:10|323.34|321.34|323.4|321.4|323.4|321.4|323.34|321.34|11
1724985260000|2024-08-30 02:34:20|323.41|321.41|323.42|321.42|323.46|321.46|323.41|321.41|18
1724985270000|2024-08-30 02:34:30|323.43|321.43|323.45|321.45|323.46|321.46|323.42|321.42|21
1724985280000|2024-08-30 02:34:40|323.44|321.44|323.46|321.46|323.49|321.49|323.43|321.43|18
1724985290000|2024-08-30 02:34:50|323.47|321.47|323.38|321.38|323.47|321.47|323.38|321.38|14
1724985300000|2024-08-30 02:35:00|323.39|321.39|323.43|321.43|323.48|321.48|323.39|321.39|20
1724985310000|2024-08-30 02:35:10|323.39|321.39|323.31|321.31|323.41|321.41|323.27|321.27|14
1724985320000|2024-08-30 02:35:20|323.34|321.34|323.41|321.41|323.42|321.42|323.34|321.34|11
1724985330000|2024-08-30 02:35:30|323.42|321.42|323.48|321.48|323.48|321.48|323.38|321.38|14
1724985340000|2024-08-30 02:35:40|323.47|321.47|323.45|321.45|323.49|321.49|323.42|321.42|19
1724985350000|2024-08-30 02:35:50|323.46|321.46|323.54|321.54|323.54|321.54|323.44|321.44|17
1724985360000|2024-08-30 02:36:00|323.55|321.55|323.59|321.59|323.59|321.59|323.55|321.55|12
1724985370000|2024-08-30 02:36:10|323.56|321.56|323.48|321.48|323.56|321.56|323.47|321.47|6
1724985380000|2024-08-30 02:36:20|323.46|321.46|323.48|321.48|323.48|321.48|323.46|321.46|4
1724985390000|2024-08-30 02:36:30|323.49|321.49|323.42|321.42|323.49|321.49|323.4|321.4|9
1724985400000|2024-08-30 02:36:40|323.41|321.41|323.35|321.35|323.41|321.41|323.34|321.34|11
1724985410000|2024-08-30 02:36:50|323.34|321.34|323.34|321.34|323.35|321.35|323.34|321.34|15
1724985420000|2024-08-30 02:37:00|323.35|321.35|323.28|321.28|323.35|321.35|323.27|321.27|13
1724985430000|2024-08-30 02:37:10|323.34|321.34|323.35|321.35|323.35|321.35|323.32|321.32|14
1724985440000|2024-08-30 02:37:20|323.37|321.37|323.34|321.34|323.39|321.39|323.31|321.31|13
1724985450000|2024-08-30 02:37:30|323.32|321.32|323.33|321.33|323.35|321.35|323.3|321.3|24
1724985460000|2024-08-30 02:37:40|323.34|321.34|323.27|321.27|323.37|321.37|323.27|321.27|12
1724985470000|2024-08-30 02:37:50|323.26|321.26|323.34|321.34|323.34|321.34|323.26|321.26|13
1724985480000|2024-08-30 02:38:00|323.32|321.32|323.33|321.33|323.36|321.36|323.29|321.29|17
1724985490000|2024-08-30 02:38:10|323.32|321.32|323.24|321.24|323.32|321.32|323.24|321.24|5
1724985500000|2024-08-30 02:38:20|323.26|321.26|323.33|321.33|323.35|321.35|323.26|321.26|10
1724985510000|2024-08-30 02:38:30|323.35|321.35|323.33|321.33|323.36|321.36|323.33|321.33|18
1724985520000|2024-08-30 02:38:40|323.34|321.34|323.36|321.36|323.36|321.36|323.33|321.33|11
1724985530000|2024-08-30 02:38:50|323.38|321.38|323.38|321.38|323.39|321.39|323.36|321.36|16
1724985540000|2024-08-30 02:39:00|323.37|321.37|323.15|321.15|323.37|321.37|323.15|321.15|14
1724985550000|2024-08-30 02:39:10|323.17|321.17|323.15|321.15|323.17|321.17|323.11|321.11|8
1724985560000|2024-08-30 02:39:20|323.16|321.16|323.05|321.05|323.16|321.16|323.05|321.05|13
1724985570000|2024-08-30 02:39:30|323.09|321.09|323.17|321.17|323.18|321.18|323.08|321.08|14
1724985580000|2024-08-30 02:39:40|323.18|321.18|323.12|321.12|323.19|321.19|323.12|321.12|20
1724985590000|2024-08-30 02:39:50|323.11|321.11|323.06|321.06|323.11|321.11|323.06|321.06|10
1724985600000|2024-08-30 02:40:00|323.07|321.07|323.03|321.03|323.07|321.07|323.02|321.02|7
1724985610000|2024-08-30 02:40:10|323.02|321.02|322.9|320.9|323.04|321.04|322.9|320.9|9
1724985620000|2024-08-30 02:40:20|322.89|320.89|322.87|320.87|322.95|320.95|322.84|320.84|25
1724985630000|2024-08-30 02:40:30|322.85|320.85|322.95|320.95|322.95|320.95|322.83|320.83|18
1724985640000|2024-08-30 02:40:40|322.94|320.94|322.95|320.95|322.95|320.95|322.92|320.92|13
1724985650000|2024-08-30 02:40:50|322.93|320.93|322.94|320.94|323|321|322.93|320.93|11
1724985660000|2024-08-30 02:41:00|322.92|320.92|323.06|321.06|323.06|321.06|322.92|320.92|15
1724985670000|2024-08-30 02:41:10|323.05|321.05|322.91|320.91|323.05|321.05|322.91|320.91|17
1724985680000|2024-08-30 02:41:20|322.92|320.92|322.97|320.97|322.98|320.98|322.87|320.87|13
1724985690000|2024-08-30 02:41:30|322.98|320.98|323.04|321.04|323.05|321.05|322.91|320.91|16
1724985700000|2024-08-30 02:41:40|323.03|321.03|323|321|323.05|321.05|322.98|320.98|9
1724985710000|2024-08-30 02:41:50|323.01|321.01|322.84|320.84|323.01|321.01|322.84|320.84|15
1724985720000|2024-08-30 02:42:00|322.82|320.82|322.81|320.81|322.84|320.84|322.81|320.81|11
1724985730000|2024-08-30 02:42:10|322.82|320.82|322.77|320.77|322.82|320.82|322.74|320.74|12
1724985740000|2024-08-30 02:42:20|322.78|320.78|322.66|320.66|322.82|320.82|322.61|320.61|18
1724985750000|2024-08-30 02:42:30|322.63|320.63|322.64|320.64|322.67|320.67|322.61|320.61|23
1724985760000|2024-08-30 02:42:40|322.65|320.65|322.6|320.6|322.65|320.65|322.59|320.59|18
1724985770000|2024-08-30 02:42:50|322.62|320.62|322.7|320.7|322.7|320.7|322.6|320.6|19
1724985780000|2024-08-30 02:43:00|322.72|320.72|322.75|320.75|322.76|320.76|322.72|320.72|15
1724985790000|2024-08-30 02:43:10|322.76|320.76|322.55|320.55|322.76|320.76|322.55|320.55|17
1724985800000|2024-08-30 02:43:20|322.56|320.56|322.58|320.58|322.62|320.62|322.56|320.56|14
1724985810000|2024-08-30 02:43:30|322.57|320.57|322.5|320.5|322.58|320.58|322.48|320.48|16
1724985820000|2024-08-30 02:43:40|322.48|320.48|322.58|320.58|322.59|320.59|322.48|320.48|18
1724985830000|2024-08-30 02:43:50|322.57|320.57|322.58|320.58|322.59|320.59|322.55|320.55|14
1724985840000|2024-08-30 02:44:00|322.57|320.57|322.55|320.55|322.58|320.58|322.49|320.49|19
1724985850000|2024-08-30 02:44:10|322.57|320.57|322.52|320.52|322.57|320.57|322.52|320.52|16
1724985860000|2024-08-30 02:44:20|322.51|320.51|322.52|320.52|322.53|320.53|322.49|320.49|9
1724985870000|2024-08-30 02:44:30|322.51|320.51|322.55|320.55|322.55|320.55|322.51|320.51|10
1724985880000|2024-08-30 02:44:40|322.56|320.56|322.61|320.61|322.61|320.61|322.56|320.56|8
1724985890000|2024-08-30 02:44:50|322.6|320.6|322.6|320.6|322.62|320.62|322.59|320.59|10
1724985900000|2024-08-30 02:45:00|322.59|320.59|322.48|320.48|322.6|320.6|322.48|320.48|13
1724985910000|2024-08-30 02:45:10|322.49|320.49|322.46|320.46|322.49|320.49|322.44|320.44|14
1724985920000|2024-08-30 02:45:20|322.45|320.45|322.46|320.46|322.47|320.47|322.43|320.43|18
1724985930000|2024-08-30 02:45:30|322.45|320.45|322.42|320.42|322.46|320.46|322.42|320.42|13
1724985940000|2024-08-30 02:45:40|322.39|320.39|322.37|320.37|322.4|320.4|322.37|320.37|14
1724985950000|2024-08-30 02:45:50|322.38|320.38|322.38|320.38|322.38|320.38|322.31|320.31|15
1724985960000|2024-08-30 02:46:00|322.37|320.37|322.38|320.38|322.39|320.39|322.35|320.35|18
1724985970000|2024-08-30 02:46:10|322.4|320.4|322.49|320.49|322.49|320.49|322.39|320.39|26
1724985980000|2024-08-30 02:46:20|322.54|320.54|322.62|320.62|322.62|320.62|322.53|320.53|18
1724985990000|2024-08-30 02:46:30|322.61|320.61|322.64|320.64|322.69|320.69|322.61|320.61|14
1724986000000|2024-08-30 02:46:40|322.65|320.65|322.69|320.69|322.7|320.7|322.65|320.65|19
1724986010000|2024-08-30 02:46:50|322.68|320.68|322.69|320.69|322.71|320.71|322.67|320.67|10
1724986020000|2024-08-30 02:47:00|322.75|320.75|322.82|320.82|322.87|320.87|322.75|320.75|16
1724986030000|2024-08-30 02:47:10|322.8|320.8|322.7|320.7|322.8|320.8|322.7|320.7|17
1724986040000|2024-08-30 02:47:20|322.66|320.66|322.67|320.67|322.75|320.75|322.65|320.65|19
1724986050000|2024-08-30 02:47:30|322.68|320.68|322.69|320.69|322.7|320.7|322.63|320.63|11
1724986060000|2024-08-30 02:47:40|322.67|320.67|322.65|320.65|322.69|320.69|322.65|320.65|13
1724986070000|2024-08-30 02:47:50|322.66|320.66|322.71|320.71|322.71|320.71|322.64|320.64|16
1724986080000|2024-08-30 02:48:00|322.72|320.72|322.63|320.63|322.72|320.72|322.61|320.61|17
1724986090000|2024-08-30 02:48:10|322.62|320.62|322.54|320.54|322.62|320.62|322.5|320.5|16
1724986100000|2024-08-30 02:48:20|322.53|320.53|322.57|320.57|322.57|320.57|322.53|320.53|15
1724986110000|2024-08-30 02:48:30|322.59|320.59|322.49|320.49|322.59|320.59|322.49|320.49|11
1724986120000|2024-08-30 02:48:40|322.48|320.48|322.56|320.56|322.56|320.56|322.47|320.47|11
1724986130000|2024-08-30 02:48:50|322.57|320.57|322.64|320.64|322.69|320.69|322.56|320.56|22
1724986140000|2024-08-30 02:49:00|322.63|320.63|322.81|320.81|322.81|320.81|322.62|320.62|21
1724986150000|2024-08-30 02:49:10|322.8|320.8|322.79|320.79|322.8|320.8|322.77|320.77|13
1724986160000|2024-08-30 02:49:20|322.78|320.78|322.77|320.77|322.83|320.83|322.77|320.77|16
1724986170000|2024-08-30 02:49:30|322.78|320.78|322.78|320.78|322.81|320.81|322.78|320.78|11
1724986180000|2024-08-30 02:49:40|322.79|320.79|322.78|320.78|322.81|320.81|322.76|320.76|16
1724986190000|2024-08-30 02:49:50|322.79|320.79|322.83|320.83|322.83|320.83|322.77|320.77|13
1724986200000|2024-08-30 02:50:00|322.87|320.87|322.66|320.66|322.89|320.89|322.65|320.65|20
1724986210000|2024-08-30 02:50:10|322.63|320.63|322.76|320.76|322.78|320.78|322.62|320.62|14
1724986220000|2024-08-30 02:50:20|322.77|320.77|322.77|320.77|322.79|320.79|322.72|320.72|18
1724986230000|2024-08-30 02:50:30|322.75|320.75|322.81|320.81|322.82|320.82|322.74|320.74|14
1724986240000|2024-08-30 02:50:40|322.82|320.82|322.85|320.85|322.86|320.86|322.82|320.82|6
1724986250000|2024-08-30 02:50:50|322.86|320.86|322.94|320.94|322.97|320.97|322.86|320.86|13
1724986260000|2024-08-30 02:51:00|322.97|320.97|322.89|320.89|323|321|322.89|320.89|22
1724986270000|2024-08-30 02:51:10|322.88|320.88|322.91|320.91|322.91|320.91|322.87|320.87|14
1724986280000|2024-08-30 02:51:20|322.9|320.9|322.93|320.93|322.96|320.96|322.89|320.89|21
1724986290000|2024-08-30 02:51:30|322.92|320.92|322.89|320.89|322.96|320.96|322.89|320.89|17
1724986300000|2024-08-30 02:51:40|322.88|320.88|322.92|320.92|322.93|320.93|322.88|320.88|12
1724986310000|2024-08-30 02:51:50|322.87|320.87|322.87|320.87|322.88|320.88|322.83|320.83|7
1724986320000|2024-08-30 02:52:00|322.88|320.88|322.76|320.76|322.9|320.9|322.71|320.71|15
1724986330000|2024-08-30 02:52:10|322.75|320.75|322.72|320.72|322.75|320.75|322.71|320.71|15
1724986340000|2024-08-30 02:52:20|322.73|320.73|322.68|320.68|322.73|320.73|322.63|320.63|15
1724986350000|2024-08-30 02:52:30|322.69|320.69|322.7|320.7|322.77|320.77|322.69|320.69|17
1724986360000|2024-08-30 02:52:40|322.69|320.69|322.71|320.71|322.71|320.71|322.69|320.69|5
1724986370000|2024-08-30 02:52:50|322.68|320.68|322.76|320.76|322.76|320.76|322.63|320.63|17
1724986380000|2024-08-30 02:53:00|322.75|320.75|322.65|320.65|322.75|320.75|322.65|320.65|16
1724986390000|2024-08-30 02:53:10|322.67|320.67|322.81|320.81|322.81|320.81|322.66|320.66|14
1724986400000|2024-08-30 02:53:20|322.8|320.8|322.81|320.81|322.81|320.81|322.79|320.79|11
1724986410000|2024-08-30 02:53:30|322.8|320.8|322.81|320.81|322.81|320.81|322.76|320.76|13
1724986420000|2024-08-30 02:53:40|322.82|320.82|322.92|320.92|322.92|320.92|322.81|320.81|10
1724986430000|2024-08-30 02:53:50|322.95|320.95|322.95|320.95|322.99|320.99|322.94|320.94|10
1724986440000|2024-08-30 02:54:00|322.94|320.94|322.89|320.89|322.94|320.94|322.89|320.89|10
1724986450000|2024-08-30 02:54:10|322.9|320.9|322.98|320.98|322.99|320.99|322.9|320.9|13
1724986460000|2024-08-30 02:54:20|323.01|321.01|323|321|323.02|321.02|322.95|320.95|17
1724986470000|2024-08-30 02:54:30|322.99|320.99|323.03|321.03|323.03|321.03|322.99|320.99|9
1724986480000|2024-08-30 02:54:40|323.05|321.05|323.07|321.07|323.07|321.07|323.03|321.03|15
1724986490000|2024-08-30 02:54:50|323.08|321.08|323.14|321.14|323.15|321.15|323.08|321.08|17
1724986500000|2024-08-30 02:55:00|323.16|321.16|323.2|321.2|323.21|321.21|323.13|321.13|16
1724986510000|2024-08-30 02:55:10|323.21|321.21|323.14|321.14|323.22|321.22|323.14|321.14|13
1724986520000|2024-08-30 02:55:20|323.15|321.15|323.18|321.18|323.19|321.19|323.12|321.12|15
1724986530000|2024-08-30 02:55:30|323.17|321.17|323.23|321.23|323.24|321.24|323.15|321.15|12
1724986540000|2024-08-30 02:55:40|323.24|321.24|323.29|321.29|323.34|321.34|323.23|321.23|14
1724986550000|2024-08-30 02:55:50|323.26|321.26|323.29|321.29|323.31|321.31|323.26|321.26|17
1724986560000|2024-08-30 02:56:00|323.28|321.28|323.27|321.27|323.36|321.36|323.25|321.25|19
1724986570000|2024-08-30 02:56:10|323.25|321.25|323.35|321.35|323.35|321.35|323.24|321.24|15
1724986580000|2024-08-30 02:56:20|323.34|321.34|323.31|321.31|323.35|321.35|323.31|321.31|17
1724986590000|2024-08-30 02:56:30|323.3|321.3|323.31|321.31|323.32|321.32|323.24|321.24|10
1724986600000|2024-08-30 02:56:40|323.29|321.29|323.22|321.22|323.29|321.29|323.22|321.22|9
1724986610000|2024-08-30 02:56:50|323.21|321.21|323.15|321.15|323.21|321.21|323.14|321.14|11
1724986620000|2024-08-30 02:57:00|323.16|321.16|323.2|321.2|323.21|321.21|323.14|321.14|10
1724986630000|2024-08-30 02:57:10|323.21|321.21|323.19|321.19|323.24|321.24|323.19|321.19|8
1724986640000|2024-08-30 02:57:20|323.2|321.2|323.24|321.24|323.25|321.25|323.2|321.2|18
1724986650000|2024-08-30 02:57:30|323.25|321.25|323.25|321.25|323.25|321.25|323.24|321.24|9
1724986660000|2024-08-30 02:57:40|323.24|321.24|323.27|321.27|323.27|321.27|323.24|321.24|10
1724986670000|2024-08-30 02:57:50|323.25|321.25|323.2|321.2|323.26|321.26|323.2|321.2|13
1724986680000|2024-08-30 02:58:00|323.19|321.19|323.36|321.36|323.37|321.37|323.19|321.19|11
1724986690000|2024-08-30 02:58:10|323.37|321.37|323.4|321.4|323.41|321.41|323.37|321.37|11
1724986700000|2024-08-30 02:58:20|323.41|321.41|323.39|321.39|323.42|321.42|323.39|321.39|8
1724986710000|2024-08-30 02:58:30|323.38|321.38|323.34|321.34|323.38|321.38|323.34|321.34|15
1724986720000|2024-08-30 02:58:40|323.35|321.35|323.36|321.36|323.41|321.41|323.34|321.34|15
1724986730000|2024-08-30 02:58:50|323.35|321.35|323.32|321.32|323.35|321.35|323.32|321.32|4
1724986740000|2024-08-30 02:59:00|323.33|321.33|323.33|321.33|323.33|321.33|323.32|321.32|3
1724986750000|2024-08-30 02:59:10|323.3|321.3|323.27|321.27|323.3|321.3|323.25|321.25|14
1724986760000|2024-08-30 02:59:20|323.29|321.29|323.39|321.39|323.4|321.4|323.29|321.29|14
1724986770000|2024-08-30 02:59:30|323.38|321.38|323.39|321.39|323.39|321.39|323.38|321.38|4
1724986780000|2024-08-30 02:59:40|323.37|321.37|323.29|321.29|323.37|321.37|323.28|321.28|11
1724986790000|2024-08-30 02:59:50|323.27|321.27|323.29|321.29|323.29|321.29|323.27|321.27|9
1724986800000|2024-08-30 03:00:00|323.3|321.3|323.19|321.19|323.31|321.31|323.19|321.19|26
1724986810000|2024-08-30 03:00:10|323.18|321.18|323.19|321.19|323.2|321.2|323.12|321.12|16
1724986820000|2024-08-30 03:00:20|323.18|321.18|323.1|321.1|323.18|321.18|323.1|321.1|18
1724986830000|2024-08-30 03:00:30|323.11|321.11|323.07|321.07|323.11|321.11|323.05|321.05|8
1724986840000|2024-08-30 03:00:40|323.04|321.04|322.97|320.97|323.04|321.04|322.93|320.93|15
1724986850000|2024-08-30 03:00:50|322.98|320.98|323.05|321.05|323.06|321.06|322.97|320.97|19
1724986860000|2024-08-30 03:01:00|323.12|321.12|323.23|321.23|323.24|321.24|323.12|321.12|17
1724986870000|2024-08-30 03:01:10|323.22|321.22|323.14|321.14|323.22|321.22|323.13|321.13|27
1724986880000|2024-08-30 03:01:20|323.12|321.12|322.97|320.97|323.12|321.12|322.96|320.96|18
1724986890000|2024-08-30 03:01:30|322.98|320.98|323.05|321.05|323.05|321.05|322.97|320.97|16
1724986900000|2024-08-30 03:01:40|323.1|321.1|323.06|321.06|323.1|321.1|323.02|321.02|15
1724986910000|2024-08-30 03:01:50|323.07|321.07|322.81|320.81|323.09|321.09|322.76|320.76|25
1724986920000|2024-08-30 03:02:00|322.82|320.82|322.86|320.86|322.9|320.9|322.82|320.82|24
1724986930000|2024-08-30 03:02:10|322.85|320.85|322.71|320.71|322.85|320.85|322.69|320.69|26
1724986940000|2024-08-30 03:02:20|322.69|320.69|322.69|320.69|322.69|320.69|322.63|320.63|14
1724986950000|2024-08-30 03:02:30|322.66|320.66|322.64|320.64|322.68|320.68|322.64|320.64|17
1724986960000|2024-08-30 03:02:40|322.65|320.65|322.59|320.59|322.65|320.65|322.58|320.58|9
1724986970000|2024-08-30 03:02:50|322.62|320.62|322.63|320.63|322.66|320.66|322.61|320.61|9
1724986980000|2024-08-30 03:03:00|322.64|320.64|322.62|320.62|322.69|320.69|322.58|320.58|15
1724986990000|2024-08-30 03:03:10|322.6|320.6|322.6|320.6|322.62|320.62|322.58|320.58|8
1724987000000|2024-08-30 03:03:20|322.62|320.62|322.59|320.59|322.63|320.63|322.57|320.57|14
1724987010000|2024-08-30 03:03:30|322.58|320.58|322.46|320.46|322.58|320.58|322.44|320.44|16
1724987020000|2024-08-30 03:03:40|322.49|320.49|322.49|320.49|322.51|320.51|322.46|320.46|14
1724987030000|2024-08-30 03:03:50|322.5|320.5|322.47|320.47|322.53|320.53|322.45|320.45|17
1724987040000|2024-08-30 03:04:00|322.48|320.48|322.36|320.36|322.52|320.52|322.36|320.36|18
1724987050000|2024-08-30 03:04:10|322.37|320.37|322.37|320.37|322.4|320.4|322.32|320.32|22
1724987060000|2024-08-30 03:04:20|322.38|320.38|322.26|320.26|322.38|320.38|322.26|320.26|21
1724987070000|2024-08-30 03:04:30|322.27|320.27|322.43|320.43|322.44|320.44|322.26|320.26|18
1724987080000|2024-08-30 03:04:40|322.44|320.44|322.49|320.49|322.5|320.5|322.43|320.43|14
1724987090000|2024-08-30 03:04:50|322.5|320.5|322.54|320.54|322.55|320.55|322.47|320.47|21
1724987100000|2024-08-30 03:05:00|322.53|320.53|322.43|320.43|322.54|320.54|322.42|320.42|19
1724987110000|2024-08-30 03:05:10|322.42|320.42|322.41|320.41|322.44|320.44|322.4|320.4|6
1724987120000|2024-08-30 03:05:20|322.4|320.4|322.28|320.28|322.4|320.4|322.28|320.28|18
1724987130000|2024-08-30 03:05:30|322.29|320.29|322.29|320.29|322.31|320.31|322.29|320.29|7
1724987140000|2024-08-30 03:05:40|322.3|320.3|322.19|320.19|322.3|320.3|322.17|320.17|20
1724987150000|2024-08-30 03:05:50|322.18|320.18|322.23|320.23|322.25|320.25|322.18|320.18|18
1724987160000|2024-08-30 03:06:00|322.24|320.24|322.22|320.22|322.25|320.25|322.2|320.2|18
1724987170000|2024-08-30 03:06:10|322.15|320.15|322.15|320.15|322.15|320.15|322.05|320.05|19
1724987180000|2024-08-30 03:06:20|322.14|320.14|322.32|320.32|322.32|320.32|322.14|320.14|23
1724987190000|2024-08-30 03:06:30|322.37|320.37|322.41|320.41|322.45|320.45|322.37|320.37|14
1724987200000|2024-08-30 03:06:40|322.42|320.42|322.3|320.3|322.42|320.42|322.29|320.29|20
1724987210000|2024-08-30 03:06:50|322.29|320.29|322.29|320.29|322.32|320.32|322.28|320.28|24
1724987220000|2024-08-30 03:07:00|322.31|320.31|322.2|320.2|322.32|320.32|322.18|320.18|12
1724987230000|2024-08-30 03:07:10|322.19|320.19|322.27|320.27|322.32|320.32|322.18|320.18|25
1724987240000|2024-08-30 03:07:20|322.25|320.25|322.32|320.32|322.33|320.33|322.25|320.25|19
1724987250000|2024-08-30 03:07:30|322.33|320.33|322.27|320.27|322.35|320.35|322.22|320.22|19
1724987260000|2024-08-30 03:07:40|322.26|320.26|322.25|320.25|322.27|320.27|322.2|320.2|17
1724987270000|2024-08-30 03:07:50|322.26|320.26|322.3|320.3|322.32|320.32|322.23|320.23|18
1724987280000|2024-08-30 03:08:00|322.32|320.32|322.39|320.39|322.43|320.43|322.3|320.3|18
1724987290000|2024-08-30 03:08:10|322.4|320.4|322.45|320.45|322.47|320.47|322.38|320.38|16
1724987300000|2024-08-30 03:08:20|322.43|320.43|322.48|320.48|322.48|320.48|322.43|320.43|19
1724987310000|2024-08-30 03:08:30|322.47|320.47|322.45|320.45|322.5|320.5|322.44|320.44|21
1724987320000|2024-08-30 03:08:40|322.46|320.46|322.39|320.39|322.55|320.55|322.38|320.38|20
1724987330000|2024-08-30 03:08:50|322.4|320.4|322.4|320.4|322.44|320.44|322.4|320.4|14
1724987340000|2024-08-30 03:09:00|322.37|320.37|322.39|320.39|322.42|320.42|322.37|320.37|16
1724987350000|2024-08-30 03:09:10|322.4|320.4|322.51|320.51|322.51|320.51|322.4|320.4|21
1724987360000|2024-08-30 03:09:20|322.53|320.53|322.62|320.62|322.63|320.63|322.52|320.52|15
1724987370000|2024-08-30 03:09:30|322.63|320.63|322.4|320.4|322.63|320.63|322.4|320.4|12
1724987380000|2024-08-30 03:09:40|322.41|320.41|322.35|320.35|322.42|320.42|322.35|320.35|10
1724987390000|2024-08-30 03:09:50|322.32|320.32|322.34|320.34|322.34|320.34|322.32|320.32|6
1724987400000|2024-08-30 03:10:00|322.35|320.35|322.34|320.34|322.39|320.39|322.34|320.34|16
1724987410000|2024-08-30 03:10:10|322.35|320.35|322.31|320.31|322.38|320.38|322.29|320.29|21
1724987420000|2024-08-30 03:10:20|322.32|320.32|322.31|320.31|322.37|320.37|322.3|320.3|17
1724987430000|2024-08-30 03:10:30|322.32|320.32|322.34|320.34|322.35|320.35|322.3|320.3|19
1724987440000|2024-08-30 03:10:40|322.35|320.35|322.35|320.35|322.36|320.36|322.33|320.33|13
1724987450000|2024-08-30 03:10:50|322.34|320.34|322.07|320.07|322.35|320.35|322.07|320.07|21
1724987460000|2024-08-30 03:11:00|322.09|320.09|322.01|320.01|322.12|320.12|322.01|320.01|17
1724987470000|2024-08-30 03:11:10|321.97|319.97|321.91|319.91|322|320|321.91|319.91|25
1724987480000|2024-08-30 03:11:20|321.9|319.9|321.94|319.94|321.95|319.95|321.9|319.9|15
1724987490000|2024-08-30 03:11:30|321.93|319.93|321.79|319.79|321.93|319.93|321.79|319.79|17
1724987500000|2024-08-30 03:11:40|321.75|319.75|321.71|319.71|321.79|319.79|321.7|319.7|24
1724987510000|2024-08-30 03:11:50|321.65|319.65|321.64|319.64|321.65|319.65|321.56|319.56|21
1724987520000|2024-08-30 03:12:00|321.67|319.67|322|320|322|320|321.67|319.67|15
1724987530000|2024-08-30 03:12:10|321.99|319.99|322.01|320.01|322.07|320.07|321.99|319.99|22
1724987540000|2024-08-30 03:12:20|322|320|322.11|320.11|322.11|320.11|322|320|19
1724987550000|2024-08-30 03:12:30|322.1|320.1|322.01|320.01|322.11|320.11|321.99|319.99|25
1724987560000|2024-08-30 03:12:40|322.02|320.02|321.8|319.8|322.05|320.05|321.78|319.78|21
1724987570000|2024-08-30 03:12:50|321.81|319.81|321.83|319.83|321.91|319.91|321.81|319.81|20
1724987580000|2024-08-30 03:13:00|321.85|319.85|321.64|319.64|321.86|319.86|321.63|319.63|19
1724987590000|2024-08-30 03:13:10|321.66|319.66|321.98|319.98|321.98|319.98|321.65|319.65|23
1724987600000|2024-08-30 03:13:20|321.99|319.99|322.1|320.1|322.11|320.11|321.99|319.99|16
1724987610000|2024-08-30 03:13:30|322.09|320.09|322.12|320.12|322.15|320.15|322.09|320.09|19
1724987620000|2024-08-30 03:13:40|322.15|320.15|322.24|320.24|322.25|320.25|322.12|320.12|18
1724987630000|2024-08-30 03:13:50|322.25|320.25|322.25|320.25|322.27|320.27|322.22|320.22|20
1724987640000|2024-08-30 03:14:00|322.24|320.24|322.17|320.17|322.25|320.25|322.14|320.14|16
1724987650000|2024-08-30 03:14:10|322.2|320.2|322.2|320.2|322.22|320.22|322.15|320.15|17
1724987660000|2024-08-30 03:14:20|322.19|320.19|322.11|320.11|322.19|320.19|322.1|320.1|21
1724987670000|2024-08-30 03:14:30|322.12|320.12|322.12|320.12|322.15|320.15|322.1|320.1|10
1724987680000|2024-08-30 03:14:40|322.11|320.11|322.11|320.11|322.13|320.13|322.09|320.09|10
1724987690000|2024-08-30 03:14:50|322.14|320.14|322.12|320.12|322.16|320.16|322.1|320.1|21
1724987700000|2024-08-30 03:15:00|322.13|320.13|322.35|320.35|322.37|320.37|322.13|320.13|23
1724987710000|2024-08-30 03:15:10|322.36|320.36|322.19|320.19|322.36|320.36|322.15|320.15|22
1724987720000|2024-08-30 03:15:20|322.18|320.18|322.35|320.35|322.36|320.36|322.17|320.17|28
1724987730000|2024-08-30 03:15:30|322.34|320.34|322.48|320.48|322.49|320.49|322.34|320.34|16
1724987740000|2024-08-30 03:15:40|322.49|320.49|322.58|320.58|322.58|320.58|322.47|320.47|23
1724987750000|2024-08-30 03:15:50|322.57|320.57|322.58|320.58|322.58|320.58|322.51|320.51|16
1724987760000|2024-08-30 03:16:00|322.6|320.6|322.44|320.44|322.67|320.67|322.43|320.43|21
1724987770000|2024-08-30 03:16:10|322.42|320.42|322.46|320.46|322.47|320.47|322.38|320.38|20
1724987780000|2024-08-30 03:16:20|322.45|320.45|322.65|320.65|322.65|320.65|322.41|320.41|25
1724987790000|2024-08-30 03:16:30|322.66|320.66|322.75|320.75|322.77|320.77|322.66|320.66|18
1724987800000|2024-08-30 03:16:40|322.74|320.74|322.68|320.68|322.75|320.75|322.64|320.64|16
1724987810000|2024-08-30 03:16:50|322.67|320.67|322.75|320.75|322.76|320.76|322.6|320.6|24
1724987820000|2024-08-30 03:17:00|322.78|320.78|322.89|320.89|322.9|320.9|322.77|320.77|23
1724987830000|2024-08-30 03:17:10|322.84|320.84|322.75|320.75|322.86|320.86|322.75|320.75|21
1724987840000|2024-08-30 03:17:20|322.77|320.77|322.8|320.8|322.8|320.8|322.73|320.73|19
1724987850000|2024-08-30 03:17:30|322.81|320.81|322.78|320.78|322.81|320.81|322.76|320.76|12
1724987860000|2024-08-30 03:17:40|322.79|320.79|322.87|320.87|322.88|320.88|322.79|320.79|12
1724987870000|2024-08-30 03:17:50|322.86|320.86|322.77|320.77|322.86|320.86|322.75|320.75|15
1724987880000|2024-08-30 03:18:00|322.76|320.76|322.63|320.63|322.76|320.76|322.58|320.58|21
1724987890000|2024-08-30 03:18:10|322.65|320.65|322.65|320.65|322.66|320.66|322.6|320.6|13
1724987900000|2024-08-30 03:18:20|322.66|320.66|322.63|320.63|322.7|320.7|322.59|320.59|23
1724987910000|2024-08-30 03:18:30|322.65|320.65|322.52|320.52|322.65|320.65|322.52|320.52|15
1724987920000|2024-08-30 03:18:40|322.53|320.53|322.56|320.56|322.6|320.6|322.53|320.53|10
1724987930000|2024-08-30 03:18:50|322.55|320.55|322.58|320.58|322.61|320.61|322.52|320.52|17
1724987940000|2024-08-30 03:19:00|322.57|320.57|322.58|320.58|322.61|320.61|322.54|320.54|25
1724987950000|2024-08-30 03:19:10|322.56|320.56|322.5|320.5|322.56|320.56|322.49|320.49|14
1724987960000|2024-08-30 03:19:20|322.45|320.45|322.56|320.56|322.56|320.56|322.45|320.45|16
1724987970000|2024-08-30 03:19:30|322.55|320.55|322.48|320.48|322.59|320.59|322.48|320.48|13
1724987980000|2024-08-30 03:19:40|322.47|320.47|322.44|320.44|322.48|320.48|322.44|320.44|12
1724987990000|2024-08-30 03:19:50|322.46|320.46|322.49|320.49|322.49|320.49|322.44|320.44|9
1724988000000|2024-08-30 03:20:00|322.48|320.48|322.62|320.62|322.64|320.64|322.48|320.48|20
1724988010000|2024-08-30 03:20:10|322.63|320.63|322.59|320.59|322.63|320.63|322.58|320.58|9
1724988020000|2024-08-30 03:20:20|322.58|320.58|322.49|320.49|322.58|320.58|322.46|320.46|6
1724988030000|2024-08-30 03:20:30|322.53|320.53|322.64|320.64|322.66|320.66|322.53|320.53|15
1724988040000|2024-08-30 03:20:40|322.65|320.65|322.73|320.73|322.73|320.73|322.63|320.63|16
1724988050000|2024-08-30 03:20:50|322.72|320.72|322.78|320.78|322.78|320.78|322.72|320.72|10
1724988060000|2024-08-30 03:21:00|322.79|320.79|322.95|320.95|322.96|320.96|322.79|320.79|21
1724988070000|2024-08-30 03:21:10|322.96|320.96|322.91|320.91|323.01|321.01|322.91|320.91|16
1724988080000|2024-08-30 03:21:20|322.92|320.92|322.88|320.88|323.02|321.02|322.87|320.87|23
1724988090000|2024-08-30 03:21:30|322.89|320.89|322.84|320.84|322.94|320.94|322.84|320.84|20
1724988100000|2024-08-30 03:21:40|322.83|320.83|322.81|320.81|322.84|320.84|322.79|320.79|16
1724988110000|2024-08-30 03:21:50|322.8|320.8|322.72|320.72|322.81|320.81|322.67|320.67|24
1724988120000|2024-08-30 03:22:00|322.69|320.69|322.79|320.79|322.83|320.83|322.69|320.69|24
1724988130000|2024-08-30 03:22:10|322.8|320.8|322.7|320.7|322.8|320.8|322.68|320.68|20
1724988140000|2024-08-30 03:22:20|322.72|320.72|322.67|320.67|322.72|320.72|322.61|320.61|21
1724988150000|2024-08-30 03:22:30|322.65|320.65|322.54|320.54|322.65|320.65|322.52|320.52|22
1724988160000|2024-08-30 03:22:40|322.53|320.53|322.54|320.54|322.55|320.55|322.52|320.52|15
1724988170000|2024-08-30 03:22:50|322.53|320.53|322.54|320.54|322.54|320.54|322.51|320.51|15
1724988180000|2024-08-30 03:23:00|322.53|320.53|322.59|320.59|322.6|320.6|322.53|320.53|16
1724988190000|2024-08-30 03:23:10|322.57|320.57|322.41|320.41|322.6|320.6|322.4|320.4|16
1724988200000|2024-08-30 03:23:20|322.43|320.43|322.52|320.52|322.57|320.57|322.43|320.43|19
1724988210000|2024-08-30 03:23:30|322.51|320.51|322.45|320.45|322.54|320.54|322.45|320.45|18
1724988220000|2024-08-30 03:23:40|322.46|320.46|322.36|320.36|322.48|320.48|322.36|320.36|20
1724988230000|2024-08-30 03:23:50|322.37|320.37|322.35|320.35|322.39|320.39|322.33|320.33|27
1724988240000|2024-08-30 03:24:00|322.37|320.37|322.44|320.44|322.44|320.44|322.3|320.3|23
1724988250000|2024-08-30 03:24:10|322.42|320.42|322.4|320.4|322.42|320.42|322.38|320.38|18
1724988260000|2024-08-30 03:24:20|322.39|320.39|322.29|320.29|322.39|320.39|322.29|320.29|17
1724988270000|2024-08-30 03:24:30|322.27|320.27|322.37|320.37|322.38|320.38|322.27|320.27|16
1724988280000|2024-08-30 03:24:40|322.38|320.38|322.17|320.17|322.38|320.38|322.17|320.17|20
1724988290000|2024-08-30 03:24:50|322.14|320.14|322.18|320.18|322.2|320.2|322.12|320.12|16
1724988300000|2024-08-30 03:25:00|322.21|320.21|322.23|320.23|322.28|320.28|322.21|320.21|18
1724988310000|2024-08-30 03:25:10|322.24|320.24|322.2|320.2|322.29|320.29|322.19|320.19|17
1724988320000|2024-08-30 03:25:20|322.21|320.21|322.21|320.21|322.25|320.25|322.2|320.2|18
1724988330000|2024-08-30 03:25:30|322.23|320.23|322.29|320.29|322.29|320.29|322.22|320.22|9
1724988340000|2024-08-30 03:25:40|322.31|320.31|322.33|320.33|322.38|320.38|322.31|320.31|15
1724988350000|2024-08-30 03:25:50|322.32|320.32|322.31|320.31|322.32|320.32|322.24|320.24|15
1724988360000|2024-08-30 03:26:00|322.3|320.3|322.2|320.2|322.3|320.3|322.16|320.16|21
1724988370000|2024-08-30 03:26:10|322.22|320.22|322.13|320.13|322.22|320.22|322.13|320.13|12
1724988380000|2024-08-30 03:26:20|322.12|320.12|322.08|320.08|322.12|320.12|322.06|320.06|10
1724988390000|2024-08-30 03:26:30|322.04|320.04|322.07|320.07|322.07|320.07|321.98|319.98|16
1724988400000|2024-08-30 03:26:40|322.08|320.08|322.02|320.02|322.1|320.1|322.01|320.01|10
1724988410000|2024-08-30 03:26:50|322.04|320.04|322.19|320.19|322.19|320.19|322.04|320.04|12
1724988420000|2024-08-30 03:27:00|322.18|320.18|321.96|319.96|322.18|320.18|321.96|319.96|17
1724988430000|2024-08-30 03:27:10|321.95|319.95|321.9|319.9|321.95|319.95|321.89|319.89|12
1724988440000|2024-08-30 03:27:20|321.88|319.88|321.88|319.88|321.89|319.89|321.86|319.86|11
1724988450000|2024-08-30 03:27:30|321.87|319.87|321.86|319.86|321.88|319.88|321.8|319.8|12
1724988460000|2024-08-30 03:27:40|321.87|319.87|322.03|320.03|322.07|320.07|321.86|319.86|20
1724988470000|2024-08-30 03:27:50|322.02|320.02|321.94|319.94|322.03|320.03|321.94|319.94|15
1724988480000|2024-08-30 03:28:00|321.95|319.95|321.96|319.96|321.97|319.97|321.87|319.87|19
1724988490000|2024-08-30 03:28:10|321.97|319.97|322.04|320.04|322.04|320.04|321.94|319.94|17
1724988500000|2024-08-30 03:28:20|322.01|320.01|322.02|320.02|322.03|320.03|322.01|320.01|11
1724988510000|2024-08-30 03:28:30|322.01|320.01|321.96|319.96|322.01|320.01|321.94|319.94|13
1724988520000|2024-08-30 03:28:40|321.97|319.97|322.02|320.02|322.02|320.02|321.97|319.97|10
1724988530000|2024-08-30 03:28:50|322.01|320.01|322.01|320.01|322.04|320.04|322|320|13
1724988540000|2024-08-30 03:29:00|322.02|320.02|322.1|320.1|322.1|320.1|322.02|320.02|3
1724988550000|2024-08-30 03:29:10|322.08|320.08|322.01|320.01|322.08|320.08|322.01|320.01|12
1724988560000|2024-08-30 03:29:20|322|320|321.96|319.96|322.01|320.01|321.95|319.95|7
1724988570000|2024-08-30 03:29:30|321.95|319.95|321.95|319.95|321.97|319.97|321.94|319.94|14
1724988580000|2024-08-30 03:29:40|321.94|319.94|321.93|319.93|321.95|319.95|321.91|319.91|13
1724988590000|2024-08-30 03:29:50|321.92|319.92|321.91|319.91|321.94|319.94|321.91|319.91|5
1724988600000|2024-08-30 03:30:00|321.9|319.9|322.02|320.02|322.02|320.02|321.89|319.89|19
1724988610000|2024-08-30 03:30:10|322.01|320.01|321.88|319.88|322.01|320.01|321.86|319.86|18
1724988620000|2024-08-30 03:30:20|321.87|319.87|321.78|319.78|321.88|319.88|321.78|319.78|11
1724988630000|2024-08-30 03:30:30|321.77|319.77|321.64|319.64|321.78|319.78|321.64|319.64|16
1724988640000|2024-08-30 03:30:40|321.65|319.65|321.65|319.65|321.67|319.67|321.62|319.62|21
1724988650000|2024-08-30 03:30:50|321.66|319.66|321.75|319.75|321.78|319.78|321.65|319.65|15
1724988660000|2024-08-30 03:31:00|321.74|319.74|321.55|319.55|321.75|319.75|321.55|319.55|22
1724988670000|2024-08-30 03:31:10|321.52|319.52|321.56|319.56|321.56|319.56|321.5|319.5|16
1724988680000|2024-08-30 03:31:20|321.57|319.57|321.51|319.51|321.57|319.57|321.5|319.5|12
1724988690000|2024-08-30 03:31:30|321.52|319.52|321.54|319.54|321.58|319.58|321.51|319.51|12
1724988700000|2024-08-30 03:31:40|321.56|319.56|321.68|319.68|321.68|319.68|321.54|319.54|8
1724988710000|2024-08-30 03:31:50|321.66|319.66|321.61|319.61|321.69|319.69|321.59|319.59|22
1724988720000|2024-08-30 03:32:00|321.6|319.6|321.62|319.62|321.62|319.62|321.59|319.59|17
1724988730000|2024-08-30 03:32:10|321.63|319.63|321.46|319.46|321.63|319.63|321.46|319.46|21
1724988740000|2024-08-30 03:32:20|321.47|319.47|321.5|319.5|321.55|319.55|321.41|319.41|22
1724988750000|2024-08-30 03:32:30|321.49|319.49|321.52|319.52|321.54|319.54|321.49|319.49|16
1724988760000|2024-08-30 03:32:40|321.53|319.53|321.62|319.62|321.62|319.62|321.52|319.52|18
1724988770000|2024-08-30 03:32:50|321.63|319.63|321.7|319.7|321.74|319.74|321.63|319.63|18
1724988780000|2024-08-30 03:33:00|321.71|319.71|321.68|319.68|321.75|319.75|321.68|319.68|23
1724988790000|2024-08-30 03:33:10|321.7|319.7|321.76|319.76|321.76|319.76|321.68|319.68|16
1724988800000|2024-08-30 03:33:20|321.74|319.74|321.71|319.71|321.74|319.74|321.7|319.7|8
1724988810000|2024-08-30 03:33:30|321.72|319.72|321.76|319.76|321.76|319.76|321.71|319.71|14
1724988820000|2024-08-30 03:33:40|321.78|319.78|321.8|319.8|321.81|319.81|321.77|319.77|10
1724988830000|2024-08-30 03:33:50|321.81|319.81|321.78|319.78|321.82|319.82|321.78|319.78|6
1724988840000|2024-08-30 03:34:00|321.77|319.77|321.63|319.63|321.78|319.78|321.63|319.63|21
1724988850000|2024-08-30 03:34:10|321.64|319.64|321.64|319.64|321.65|319.65|321.63|319.63|14
1724988860000|2024-08-30 03:34:20|321.65|319.65|321.71|319.71|321.72|319.72|321.65|319.65|20
1724988870000|2024-08-30 03:34:30|321.7|319.7|321.72|319.72|321.73|319.73|321.7|319.7|8
1724988880000|2024-08-30 03:34:40|321.71|319.71|321.7|319.7|321.74|319.74|321.7|319.7|7
1724988890000|2024-08-30 03:34:50|321.71|319.71|321.61|319.61|321.71|319.71|321.59|319.59|15
1724988900000|2024-08-30 03:35:00|321.62|319.62|321.61|319.61|321.62|319.62|321.6|319.6|16
1724988910000|2024-08-30 03:35:10|321.62|319.62|321.57|319.57|321.63|319.63|321.55|319.55|18
1724988920000|2024-08-30 03:35:20|321.59|319.59|321.59|319.59|321.63|319.63|321.59|319.59|16
1724988930000|2024-08-30 03:35:30|321.6|319.6|321.74|319.74|321.76|319.76|321.6|319.6|20
1724988940000|2024-08-30 03:35:40|321.75|319.75|321.74|319.74|321.75|319.75|321.73|319.73|7
1724988950000|2024-08-30 03:35:50|321.75|319.75|321.81|319.81|321.81|319.81|321.73|319.73|19
1724988960000|2024-08-30 03:36:00|321.82|319.82|321.79|319.79|321.82|319.82|321.78|319.78|13
1724988970000|2024-08-30 03:36:10|321.8|319.8|321.85|319.85|321.86|319.86|321.8|319.8|12
1724988980000|2024-08-30 03:36:20|321.89|319.89|321.85|319.85|321.94|319.94|321.85|319.85|15
1724988990000|2024-08-30 03:36:30|321.86|319.86|322.02|320.02|322.08|320.08|321.85|319.85|14
1724989000000|2024-08-30 03:36:40|322.03|320.03|322.02|320.02|322.03|320.03|322.01|320.01|5
1724989010000|2024-08-30 03:36:50|322.01|320.01|322.14|320.14|322.14|320.14|322.01|320.01|12
1724989020000|2024-08-30 03:37:00|322.15|320.15|322.02|320.02|322.16|320.16|322.02|320.02|16
1724989030000|2024-08-30 03:37:10|322.01|320.01|322.01|320.01|322.02|320.02|321.9|319.9|22
1724989040000|2024-08-30 03:37:20|321.99|319.99|322.04|320.04|322.06|320.06|321.99|319.99|15
1724989050000|2024-08-30 03:37:30|322.03|320.03|322.07|320.07|322.08|320.08|322.02|320.02|10
1724989060000|2024-08-30 03:37:40|322.08|320.08|322.07|320.07|322.08|320.08|322.06|320.06|12
1724989070000|2024-08-30 03:37:50|322.08|320.08|322.12|320.12|322.12|320.12|322.06|320.06|11
1724989080000|2024-08-30 03:38:00|322.11|320.11|321.99|319.99|322.11|320.11|321.96|319.96|13
1724989090000|2024-08-30 03:38:10|321.97|319.97|322.08|320.08|322.09|320.09|321.96|319.96|15
1724989100000|2024-08-30 03:38:20|322.09|320.09|322.09|320.09|322.1|320.1|322.08|320.08|10
1724989110000|2024-08-30 03:38:30|322.05|320.05|322.04|320.04|322.05|320.05|322.02|320.02|7
1724989120000|2024-08-30 03:38:40|322.03|320.03|322.02|320.02|322.03|320.03|321.97|319.97|9
1724989130000|2024-08-30 03:38:50|322.03|320.03|322.09|320.09|322.11|320.11|321.99|319.99|19
1724989140000|2024-08-30 03:39:00|322.1|320.1|322.1|320.1|322.13|320.13|322.08|320.08|19
1724989150000|2024-08-30 03:39:10|322.11|320.11|322.14|320.14|322.19|320.19|322.11|320.11|12
1724989160000|2024-08-30 03:39:20|322.15|320.15|322.13|320.13|322.15|320.15|322.1|320.1|16
1724989170000|2024-08-30 03:39:30|322.14|320.14|322.03|320.03|322.14|320.14|322.03|320.03|8
1724989180000|2024-08-30 03:39:40|322.06|320.06|321.98|319.98|322.06|320.06|321.97|319.97|15
1724989190000|2024-08-30 03:39:50|321.97|319.97|321.85|319.85|321.98|319.98|321.85|319.85|15
1724989200000|2024-08-30 03:40:00|321.84|319.84|321.89|319.89|321.89|319.89|321.84|319.84|16
1724989210000|2024-08-30 03:40:10|321.87|319.87|321.91|319.91|321.98|319.98|321.87|319.87|20
1724989220000|2024-08-30 03:40:20|321.9|319.9|321.92|319.92|321.93|319.93|321.89|319.89|11
1724989230000|2024-08-30 03:40:30|321.91|319.91|322.14|320.14|322.15|320.15|321.88|319.88|16
1724989240000|2024-08-30 03:40:40|322.15|320.15|322.03|320.03|322.15|320.15|322.02|320.02|13
1724989250000|2024-08-30 03:40:50|322.04|320.04|322|320|322.04|320.04|321.98|319.98|17
1724989260000|2024-08-30 03:41:00|321.99|319.99|321.92|319.92|321.99|319.99|321.91|319.91|16
1724989270000|2024-08-30 03:41:10|321.91|319.91|321.95|319.95|321.95|319.95|321.91|319.91|14
1724989280000|2024-08-30 03:41:20|321.96|319.96|322.06|320.06|322.06|320.06|321.95|319.95|21
1724989290000|2024-08-30 03:41:30|322.05|320.05|322.01|320.01|322.06|320.06|322.01|320.01|8
1724989300000|2024-08-30 03:41:40|321.98|319.98|321.92|319.92|321.99|319.99|321.92|319.92|14
1724989310000|2024-08-30 03:41:50|321.88|319.88|321.76|319.76|321.88|319.88|321.73|319.73|17
1724989320000|2024-08-30 03:42:00|321.77|319.77|321.75|319.75|321.78|319.78|321.69|319.69|19
1724989330000|2024-08-30 03:42:10|321.76|319.76|321.82|319.82|321.84|319.84|321.76|319.76|11
1724989340000|2024-08-30 03:42:20|321.83|319.83|321.89|319.89|321.89|319.89|321.83|319.83|14
1724989350000|2024-08-30 03:42:30|321.87|319.87|321.95|319.95|321.95|319.95|321.87|319.87|11
1724989360000|2024-08-30 03:42:40|321.96|319.96|322.04|320.04|322.05|320.05|321.96|319.96|11
1724989370000|2024-08-30 03:42:50|322.03|320.03|322.13|320.13|322.13|320.13|322.03|320.03|8
1724989380000|2024-08-30 03:43:00|322.12|320.12|322.1|320.1|322.12|320.12|322.05|320.05|12
1724989390000|2024-08-30 03:43:10|322.09|320.09|322.09|320.09|322.1|320.1|322.09|320.09|3
1724989400000|2024-08-30 03:43:20|322.15|320.15|322.26|320.26|322.27|320.27|322.15|320.15|16
1724989410000|2024-08-30 03:43:30|322.25|320.25|322.32|320.32|322.32|320.32|322.25|320.25|6
1724989420000|2024-08-30 03:43:40|322.31|320.31|322.31|320.31|322.32|320.32|322.28|320.28|11
1724989430000|2024-08-30 03:43:50|322.34|320.34|322.31|320.31|322.42|320.42|322.31|320.31|9
1724989440000|2024-08-30 03:44:00|322.32|320.32|322.32|320.32|322.38|320.38|322.31|320.31|26
1724989450000|2024-08-30 03:44:10|322.34|320.34|322.44|320.44|322.44|320.44|322.34|320.34|11
1724989460000|2024-08-30 03:44:20|322.45|320.45|322.51|320.51|322.52|320.52|322.45|320.45|13
1724989470000|2024-08-30 03:44:30|322.52|320.52|322.53|320.53|322.57|320.57|322.48|320.48|17
1724989480000|2024-08-30 03:44:40|322.52|320.52|322.61|320.61|322.62|320.62|322.51|320.51|12
1724989490000|2024-08-30 03:44:50|322.6|320.6|322.54|320.54|322.61|320.61|322.53|320.53|19
1724989500000|2024-08-30 03:45:00|322.55|320.55|322.53|320.53|322.57|320.57|322.48|320.48|21
1724989510000|2024-08-30 03:45:10|322.54|320.54|322.61|320.61|322.64|320.64|322.54|320.54|19
1724989520000|2024-08-30 03:45:20|322.62|320.62|322.78|320.78|322.8|320.8|322.61|320.61|21
1724989530000|2024-08-30 03:45:30|322.79|320.79|322.85|320.85|322.9|320.9|322.79|320.79|16
1724989540000|2024-08-30 03:45:40|322.86|320.86|322.73|320.73|322.86|320.86|322.72|320.72|13
1724989550000|2024-08-30 03:45:50|322.74|320.74|322.74|320.74|322.75|320.75|322.67|320.67|19
1724989560000|2024-08-30 03:46:00|322.73|320.73|322.78|320.78|322.78|320.78|322.73|320.73|19
1724989570000|2024-08-30 03:46:10|322.76|320.76|322.81|320.81|322.82|320.82|322.76|320.76|9
1724989580000|2024-08-30 03:46:20|322.8|320.8|322.75|320.75|322.81|320.81|322.71|320.71|22
1724989590000|2024-08-30 03:46:30|322.74|320.74|322.8|320.8|322.81|320.81|322.74|320.74|14
1724989600000|2024-08-30 03:46:40|322.81|320.81|322.71|320.71|322.81|320.81|322.7|320.7|13
1724989610000|2024-08-30 03:46:50|322.72|320.72|322.73|320.73|322.76|320.76|322.72|320.72|13
1724989620000|2024-08-30 03:47:00|322.72|320.72|322.74|320.74|322.75|320.75|322.7|320.7|13
1724989630000|2024-08-30 03:47:10|322.73|320.73|322.68|320.68|322.73|320.73|322.68|320.68|9
1724989640000|2024-08-30 03:47:20|322.69|320.69|322.64|320.64|322.69|320.69|322.64|320.64|4
1724989650000|2024-08-30 03:47:30|322.65|320.65|322.64|320.64|322.65|320.65|322.64|320.64|2
1724989660000|2024-08-30 03:47:40|322.65|320.65|322.8|320.8|322.85|320.85|322.65|320.65|23
1724989670000|2024-08-30 03:47:50|322.79|320.79|322.79|320.79|322.85|320.85|322.76|320.76|15
1724989680000|2024-08-30 03:48:00|322.77|320.77|322.84|320.84|322.84|320.84|322.71|320.71|16
1724989690000|2024-08-30 03:48:10|322.85|320.85|322.88|320.88|322.9|320.9|322.85|320.85|18
1724989700000|2024-08-30 03:48:20|322.89|320.89|322.85|320.85|322.95|320.95|322.85|320.85|16
1724989710000|2024-08-30 03:48:30|322.87|320.87|322.82|320.82|322.92|320.92|322.82|320.82|19
1724989720000|2024-08-30 03:48:40|322.81|320.81|322.8|320.8|322.82|320.82|322.79|320.79|8
1724989730000|2024-08-30 03:48:50|322.78|320.78|322.82|320.82|322.82|320.82|322.76|320.76|11
1724989740000|2024-08-30 03:49:00|322.81|320.81|322.8|320.8|322.84|320.84|322.8|320.8|13
1724989750000|2024-08-30 03:49:10|322.81|320.81|322.86|320.86|322.86|320.86|322.81|320.81|9
1724989760000|2024-08-30 03:49:20|322.9|320.9|322.93|320.93|322.94|320.94|322.9|320.9|16
1724989770000|2024-08-30 03:49:30|322.92|320.92|322.91|320.91|322.99|320.99|322.9|320.9|21
1724989780000|2024-08-30 03:49:40|322.92|320.92|322.99|320.99|323.03|321.03|322.92|320.92|16
1724989790000|2024-08-30 03:49:50|322.98|320.98|322.98|320.98|323|321|322.96|320.96|20
1724989800000|2024-08-30 03:50:00|322.99|320.99|323.09|321.09|323.09|321.09|322.97|320.97|16
1724989810000|2024-08-30 03:50:10|323.1|321.1|323.12|321.12|323.13|321.13|323.1|321.1|6
1724989820000|2024-08-30 03:50:20|323.16|321.16|323|321|323.16|321.16|322.99|320.99|13
1724989830000|2024-08-30 03:50:30|322.96|320.96|323.05|321.05|323.07|321.07|322.96|320.96|20
1724989840000|2024-08-30 03:50:40|323.06|321.06|323.04|321.04|323.07|321.07|323|321|21
1724989850000|2024-08-30 03:50:50|323.05|321.05|323.02|321.02|323.05|321.05|323.01|321.01|7
1724989860000|2024-08-30 03:51:00|323.01|321.01|322.95|320.95|323.01|321.01|322.95|320.95|11
1724989870000|2024-08-30 03:51:10|322.94|320.94|322.9|320.9|322.95|320.95|322.86|320.86|14
1724989880000|2024-08-30 03:51:20|322.91|320.91|323.01|321.01|323.01|321.01|322.9|320.9|15
1724989890000|2024-08-30 03:51:30|323.02|321.02|323.03|321.03|323.05|321.05|323|321|15
1724989900000|2024-08-30 03:51:40|323.04|321.04|322.92|320.92|323.05|321.05|322.92|320.92|14
1724989910000|2024-08-30 03:51:50|322.91|320.91|322.9|320.9|322.92|320.92|322.85|320.85|20
1724989920000|2024-08-30 03:52:00|322.91|320.91|322.93|320.93|322.98|320.98|322.9|320.9|15
1724989930000|2024-08-30 03:52:10|322.94|320.94|322.93|320.93|322.94|320.94|322.92|320.92|14
1724989940000|2024-08-30 03:52:20|322.94|320.94|322.96|320.96|322.98|320.98|322.94|320.94|12
1724989950000|2024-08-30 03:52:30|322.95|320.95|322.91|320.91|322.96|320.96|322.91|320.91|14
1724989960000|2024-08-30 03:52:40|322.92|320.92|322.91|320.91|322.93|320.93|322.87|320.87|13
1724989970000|2024-08-30 03:52:50|322.92|320.92|322.94|320.94|322.97|320.97|322.92|320.92|16
1724989980000|2024-08-30 03:53:00|322.95|320.95|322.92|320.92|322.95|320.95|322.9|320.9|12
1724989990000|2024-08-30 03:53:10|322.91|320.91|322.8|320.8|322.92|320.92|322.8|320.8|11
1724990000000|2024-08-30 03:53:20|322.79|320.79|322.77|320.77|322.81|320.81|322.74|320.74|18
1724990010000|2024-08-30 03:53:30|322.78|320.78|322.8|320.8|322.82|320.82|322.78|320.78|9
1724990020000|2024-08-30 03:53:40|322.81|320.81|322.82|320.82|322.82|320.82|322.78|320.78|7
1724990030000|2024-08-30 03:53:50|322.81|320.81|322.88|320.88|322.89|320.89|322.81|320.81|6
1724990040000|2024-08-30 03:54:00|322.87|320.87|322.86|320.86|322.87|320.87|322.82|320.82|7
1724990050000|2024-08-30 03:54:10|322.88|320.88|322.84|320.84|322.88|320.88|322.83|320.83|11
1724990060000|2024-08-30 03:54:20|322.82|320.82|322.77|320.77|322.83|320.83|322.77|320.77|11
1724990070000|2024-08-30 03:54:30|322.76|320.76|322.82|320.82|322.82|320.82|322.75|320.75|17
1724990080000|2024-08-30 03:54:40|322.83|320.83|322.86|320.86|322.87|320.87|322.82|320.82|18
1724990090000|2024-08-30 03:54:50|322.85|320.85|322.88|320.88|322.89|320.89|322.83|320.83|23
1724990100000|2024-08-30 03:55:00|322.86|320.86|322.88|320.88|322.88|320.88|322.85|320.85|16
1724990110000|2024-08-30 03:55:10|322.91|320.91|322.88|320.88|322.91|320.91|322.84|320.84|15
1724990120000|2024-08-30 03:55:20|322.89|320.89|322.97|320.97|322.97|320.97|322.89|320.89|15
1724990130000|2024-08-30 03:55:30|322.96|320.96|322.96|320.96|322.99|320.99|322.95|320.95|15
1724990140000|2024-08-30 03:55:40|322.97|320.97|322.98|320.98|323|321|322.96|320.96|14
1724990150000|2024-08-30 03:55:50|322.94|320.94|322.96|320.96|322.99|320.99|322.94|320.94|18
1724990160000|2024-08-30 03:56:00|322.97|320.97|322.92|320.92|322.99|320.99|322.92|320.92|14
1724990170000|2024-08-30 03:56:10|322.91|320.91|322.89|320.89|322.92|320.92|322.86|320.86|18
1724990180000|2024-08-30 03:56:20|322.88|320.88|322.9|320.9|322.92|320.92|322.88|320.88|13
1724990190000|2024-08-30 03:56:30|322.92|320.92|322.93|320.93|322.93|320.93|322.91|320.91|12
1724990200000|2024-08-30 03:56:40|322.92|320.92|322.87|320.87|322.93|320.93|322.85|320.85|17
1724990210000|2024-08-30 03:56:50|322.88|320.88|322.79|320.79|322.88|320.88|322.79|320.79|7
1724990220000|2024-08-30 03:57:00|322.78|320.78|322.76|320.76|322.78|320.78|322.73|320.73|16
1724990230000|2024-08-30 03:57:10|322.77|320.77|322.75|320.75|322.78|320.78|322.74|320.74|18
1724990240000|2024-08-30 03:57:20|322.74|320.74|322.72|320.72|322.75|320.75|322.71|320.71|8
1724990250000|2024-08-30 03:57:30|322.73|320.73|322.73|320.73|322.74|320.74|322.72|320.72|6
1724990260000|2024-08-30 03:57:40|322.72|320.72|322.67|320.67|322.75|320.75|322.67|320.67|17
1724990270000|2024-08-30 03:57:50|322.65|320.65|322.62|320.62|322.65|320.65|322.61|320.61|14
1724990280000|2024-08-30 03:58:00|322.63|320.63|322.68|320.68|322.7|320.7|322.63|320.63|10
1724990290000|2024-08-30 03:58:10|322.69|320.69|322.69|320.69|322.69|320.69|322.69|320.69|1
1724990300000|2024-08-30 03:58:20|322.68|320.68|322.68|320.68|322.69|320.69|322.68|320.68|3
1724990310000|2024-08-30 03:58:30|322.69|320.69|322.75|320.75|322.76|320.76|322.69|320.69|7
1724990320000|2024-08-30 03:58:40|322.74|320.74|322.83|320.83|322.83|320.83|322.74|320.74|11
1724990330000|2024-08-30 03:58:50|322.82|320.82|322.82|320.82|322.83|320.83|322.81|320.81|6
1724990340000|2024-08-30 03:59:00|322.79|320.79|322.78|320.78|322.79|320.79|322.76|320.76|10
1724990350000|2024-08-30 03:59:10|322.76|320.76|322.77|320.77|322.77|320.77|322.76|320.76|2
1724990360000|2024-08-30 03:59:20|322.76|320.76|322.67|320.67|322.77|320.77|322.65|320.65|13
1724990370000|2024-08-30 03:59:30|322.66|320.66|322.67|320.67|322.67|320.67|322.66|320.66|2
1724990380000|2024-08-30 03:59:40|322.64|320.64|322.61|320.61|322.64|320.64|322.57|320.57|13
1724990390000|2024-08-30 03:59:50|322.6|320.6|322.59|320.59|322.6|320.6|322.58|320.58|8
1724990400000|2024-08-30 04:00:00|322.58|320.58|322.54|320.54|322.59|320.59|322.5|320.5|11
1724990410000|2024-08-30 04:00:10|322.56|320.56|322.55|320.55|322.58|320.58|322.54|320.54|12
1724990420000|2024-08-30 04:00:20|322.54|320.54|322.59|320.59|322.62|320.62|322.54|320.54|18
1724990430000|2024-08-30 04:00:30|322.58|320.58|322.55|320.55|322.59|320.59|322.51|320.51|20
1724990440000|2024-08-30 04:00:40|322.56|320.56|322.66|320.66|322.66|320.66|322.56|320.56|16
1724990450000|2024-08-30 04:00:50|322.68|320.68|322.65|320.65|322.68|320.68|322.63|320.63|15
1724990460000|2024-08-30 04:01:00|322.66|320.66|322.74|320.74|322.74|320.74|322.66|320.66|7
1724990470000|2024-08-30 04:01:10|322.73|320.73|322.57|320.57|322.73|320.73|322.56|320.56|11
1724990480000|2024-08-30 04:01:20|322.56|320.56|322.48|320.48|322.56|320.56|322.47|320.47|13
1724990490000|2024-08-30 04:01:30|322.47|320.47|322.49|320.49|322.49|320.49|322.47|320.47|8
1724990500000|2024-08-30 04:01:40|322.51|320.51|322.58|320.58|322.62|320.62|322.51|320.51|15
1724990510000|2024-08-30 04:01:50|322.59|320.59|322.58|320.58|322.6|320.6|322.58|320.58|5
1724990520000|2024-08-30 04:02:00|322.57|320.57|322.54|320.54|322.57|320.57|322.52|320.52|14
1724990530000|2024-08-30 04:02:10|322.55|320.55|322.51|320.51|322.55|320.55|322.5|320.5|11
1724990540000|2024-08-30 04:02:20|322.53|320.53|322.59|320.59|322.59|320.59|322.49|320.49|19
1724990550000|2024-08-30 04:02:30|322.62|320.62|322.78|320.78|322.78|320.78|322.62|320.62|16
1724990560000|2024-08-30 04:02:40|322.77|320.77|322.72|320.72|322.79|320.79|322.72|320.72|9
1724990570000|2024-08-30 04:02:50|322.73|320.73|322.67|320.67|322.73|320.73|322.67|320.67|4
1724990580000|2024-08-30 04:03:00|322.66|320.66|322.79|320.79|322.81|320.81|322.66|320.66|15
1724990590000|2024-08-30 04:03:10|322.82|320.82|322.96|320.96|322.97|320.97|322.82|320.82|17
1724990600000|2024-08-30 04:03:20|322.97|320.97|323.01|321.01|323.01|321.01|322.96|320.96|15
1724990610000|2024-08-30 04:03:30|323|321|323.02|321.02|323.03|321.03|322.99|320.99|15
1724990620000|2024-08-30 04:03:40|323.03|321.03|323.16|321.16|323.17|321.17|323.03|321.03|14
1724990630000|2024-08-30 04:03:50|323.15|321.15|323.14|321.14|323.15|321.15|323.1|321.1|14
1724990640000|2024-08-30 04:04:00|323.13|321.13|323.16|321.16|323.18|321.18|323.12|321.12|13
1724990650000|2024-08-30 04:04:10|323.18|321.18|323.1|321.1|323.18|321.18|323.07|321.07|11
1724990660000|2024-08-30 04:04:20|323.09|321.09|323.09|321.09|323.09|321.09|323.09|321.09|1
1724990670000|2024-08-30 04:04:30|323.06|321.06|323.02|321.02|323.08|321.08|323.01|321.01|13
1724990680000|2024-08-30 04:04:40|323|321|323|321|323.03|321.03|322.97|320.97|10
1724990690000|2024-08-30 04:04:50|322.99|320.99|322.99|320.99|323|321|322.98|320.98|7
1724990700000|2024-08-30 04:05:00|322.98|320.98|323.02|321.02|323.02|321.02|322.98|320.98|5
1724990710000|2024-08-30 04:05:10|323.05|321.05|323.1|321.1|323.12|321.12|323.05|321.05|21
1724990720000|2024-08-30 04:05:20|323.09|321.09|323.07|321.07|323.09|321.09|323.05|321.05|9
1724990730000|2024-08-30 04:05:30|323.08|321.08|323.01|321.01|323.08|321.08|323.01|321.01|7
1724990740000|2024-08-30 04:05:40|322.98|320.98|322.94|320.94|322.99|320.99|322.92|320.92|19
1724990750000|2024-08-30 04:05:50|322.96|320.96|322.94|320.94|322.98|320.98|322.93|320.93|12
1724990760000|2024-08-30 04:06:00|322.93|320.93|322.99|320.99|322.99|320.99|322.93|320.93|6
1724990770000|2024-08-30 04:06:10|323|321|323|321|323|321|322.98|320.98|9
1724990780000|2024-08-30 04:06:20|322.99|320.99|322.93|320.93|322.99|320.99|322.93|320.93|5
1724990790000|2024-08-30 04:06:30|322.92|320.92|322.93|320.93|322.96|320.96|322.92|320.92|14
1724990800000|2024-08-30 04:06:40|322.91|320.91|322.97|320.97|322.97|320.97|322.88|320.88|13
1724990810000|2024-08-30 04:06:50|322.96|320.96|322.99|320.99|323|321|322.96|320.96|7
1724990820000|2024-08-30 04:07:00|322.98|320.98|322.94|320.94|322.98|320.98|322.92|320.92|13
1724990830000|2024-08-30 04:07:10|322.93|320.93|322.82|320.82|322.93|320.93|322.81|320.81|11
1724990840000|2024-08-30 04:07:20|322.84|320.84|322.89|320.89|322.92|320.92|322.84|320.84|20
1724990850000|2024-08-30 04:07:30|322.9|320.9|322.96|320.96|322.98|320.98|322.84|320.84|16
1724990860000|2024-08-30 04:07:40|322.97|320.97|322.97|320.97|322.99|320.99|322.96|320.96|6
1724990870000|2024-08-30 04:07:50|322.96|320.96|322.98|320.98|323.01|321.01|322.96|320.96|19
1724990880000|2024-08-30 04:08:00|322.99|320.99|322.93|320.93|323.02|321.02|322.93|320.93|16
1724990890000|2024-08-30 04:08:10|322.92|320.92|322.93|320.93|322.95|320.95|322.92|320.92|9
1724990900000|2024-08-30 04:08:20|322.92|320.92|322.92|320.92|322.93|320.93|322.92|320.92|9
1724990910000|2024-08-30 04:08:30|322.93|320.93|322.94|320.94|322.98|320.98|322.91|320.91|19
1724990920000|2024-08-30 04:08:40|322.93|320.93|322.94|320.94|322.95|320.95|322.93|320.93|7
1724990930000|2024-08-30 04:08:50|322.93|320.93|322.9|320.9|322.96|320.96|322.9|320.9|10
1724990940000|2024-08-30 04:09:00|322.86|320.86|322.95|320.95|322.97|320.97|322.86|320.86|9
1724990950000|2024-08-30 04:09:10|322.96|320.96|322.93|320.93|322.96|320.96|322.88|320.88|9
1724990960000|2024-08-30 04:09:20|322.96|320.96|323|321|323|321|322.95|320.95|13
1724990970000|2024-08-30 04:09:30|322.99|320.99|322.97|320.97|323|321|322.96|320.96|14
1724990980000|2024-08-30 04:09:40|322.98|320.98|322.99|320.99|322.99|320.99|322.97|320.97|12
1724990990000|2024-08-30 04:09:50|323|321|323.01|321.01|323.02|321.02|323|321|18
1724991000000|2024-08-30 04:10:00|323.02|321.02|322.93|320.93|323.02|321.02|322.92|320.92|17
1724991010000|2024-08-30 04:10:10|322.92|320.92|322.97|320.97|322.99|320.99|322.92|320.92|15
1724991020000|2024-08-30 04:10:20|322.96|320.96|322.88|320.88|322.96|320.96|322.86|320.86|9
1724991030000|2024-08-30 04:10:30|322.87|320.87|322.87|320.87|322.88|320.88|322.84|320.84|20
1724991040000|2024-08-30 04:10:40|322.86|320.86|322.92|320.92|322.92|320.92|322.86|320.86|15
1724991050000|2024-08-30 04:10:50|322.91|320.91|322.91|320.91|322.92|320.92|322.91|320.91|17
1724991060000|2024-08-30 04:11:00|322.92|320.92|323.05|321.05|323.05|321.05|322.92|320.92|22
1724991070000|2024-08-30 04:11:10|323.06|321.06|323.09|321.09|323.12|321.12|323.06|321.06|15
1724991080000|2024-08-30 04:11:20|323.08|321.08|323.1|321.1|323.17|321.17|323.08|321.08|13
1724991090000|2024-08-30 04:11:30|323.11|321.11|323.1|321.1|323.13|321.13|323.1|321.1|12
1724991100000|2024-08-30 04:11:40|323.11|321.11|323.14|321.14|323.14|321.14|323.1|321.1|16
1724991110000|2024-08-30 04:11:50|323.13|321.13|323.18|321.18|323.19|321.19|323.13|321.13|8
1724991120000|2024-08-30 04:12:00|323.17|321.17|323.21|321.21|323.23|321.23|323.17|321.17|16
1724991130000|2024-08-30 04:12:10|323.22|321.22|323.28|321.28|323.3|321.3|323.22|321.22|8
1724991140000|2024-08-30 04:12:20|323.29|321.29|323.31|321.31|323.31|321.31|323.28|321.28|6
1724991150000|2024-08-30 04:12:30|323.32|321.32|323.32|321.32|323.32|321.32|323.32|321.32|1
1724991160000|2024-08-30 04:12:40|323.31|321.31|323.36|321.36|323.37|321.37|323.31|321.31|12
1724991170000|2024-08-30 04:12:50|323.37|321.37|323.37|321.37|323.37|321.37|323.36|321.36|3
1724991180000|2024-08-30 04:13:00|323.36|321.36|323.45|321.45|323.45|321.45|323.36|321.36|11
1724991190000|2024-08-30 04:13:10|323.47|321.47|323.49|321.49|323.54|321.54|323.47|321.47|21
1724991200000|2024-08-30 04:13:20|323.48|321.48|323.49|321.49|323.51|321.51|323.46|321.46|12
1724991210000|2024-08-30 04:13:30|323.47|321.47|323.47|321.47|323.48|321.48|323.45|321.45|15
1724991220000|2024-08-30 04:13:40|323.48|321.48|323.48|321.48|323.5|321.5|323.47|321.47|10
1724991230000|2024-08-30 04:13:50|323.49|321.49|323.56|321.56|323.56|321.56|323.49|321.49|8
1724991240000|2024-08-30 04:14:00|323.57|321.57|323.6|321.6|323.61|321.61|323.57|321.57|9
1724991250000|2024-08-30 04:14:10|323.61|321.61|323.67|321.67|323.68|321.68|323.6|321.6|9
1724991260000|2024-08-30 04:14:20|323.72|321.72|323.7|321.7|323.76|321.76|323.7|321.7|8
1724991270000|2024-08-30 04:14:30|323.68|321.68|323.56|321.56|323.68|321.68|323.52|321.52|14
1724991280000|2024-08-30 04:14:40|323.54|321.54|323.54|321.54|323.54|321.54|323.5|321.5|19
1724991290000|2024-08-30 04:14:50|323.53|321.53|323.46|321.46|323.53|321.53|323.46|321.46|8
1724991300000|2024-08-30 04:15:00|323.48|321.48|323.5|321.5|323.52|321.52|323.46|321.46|15
1724991310000|2024-08-30 04:15:10|323.54|321.54|323.61|321.61|323.62|321.62|323.54|321.54|14
1724991320000|2024-08-30 04:15:20|323.62|321.62|323.62|321.62|323.64|321.64|323.61|321.61|7
1724991330000|2024-08-30 04:15:30|323.63|321.63|323.67|321.67|323.69|321.69|323.63|321.63|14
1724991340000|2024-08-30 04:15:40|323.66|321.66|323.65|321.65|323.66|321.66|323.58|321.58|13
1724991350000|2024-08-30 04:15:50|323.64|321.64|323.72|321.72|323.72|321.72|323.61|321.61|15
1724991360000|2024-08-30 04:16:00|323.73|321.73|323.67|321.67|323.74|321.74|323.67|321.67|18
1724991370000|2024-08-30 04:16:10|323.65|321.65|323.58|321.58|323.67|321.67|323.57|321.57|12
1724991380000|2024-08-30 04:16:20|323.6|321.6|323.6|321.6|323.6|321.6|323.54|321.54|9
1724991390000|2024-08-30 04:16:30|323.59|321.59|323.59|321.59|323.6|321.6|323.55|321.55|9
1724991400000|2024-08-30 04:16:40|323.6|321.6|323.76|321.76|323.76|321.76|323.6|321.6|15
1724991410000|2024-08-30 04:16:50|323.78|321.78|323.77|321.77|323.78|321.78|323.75|321.75|12
1724991420000|2024-08-30 04:17:00|323.76|321.76|323.71|321.71|323.76|321.76|323.7|321.7|12
1724991430000|2024-08-30 04:17:10|323.7|321.7|323.68|321.68|323.71|321.71|323.66|321.66|8
1724991440000|2024-08-30 04:17:20|323.69|321.69|323.75|321.75|323.77|321.77|323.69|321.69|11
1724991450000|2024-08-30 04:17:30|323.77|321.77|323.78|321.78|323.81|321.81|323.74|321.74|18
1724991460000|2024-08-30 04:17:40|323.77|321.77|323.78|321.78|323.79|321.79|323.77|321.77|8
1724991470000|2024-08-30 04:17:50|323.77|321.77|323.77|321.77|323.78|321.78|323.73|321.73|14
1724991480000|2024-08-30 04:18:00|323.76|321.76|323.79|321.79|323.83|321.83|323.76|321.76|24
1724991490000|2024-08-30 04:18:10|323.78|321.78|323.74|321.74|323.78|321.78|323.73|321.73|10
1724991500000|2024-08-30 04:18:20|323.75|321.75|323.79|321.79|323.79|321.79|323.74|321.74|12
1724991510000|2024-08-30 04:18:30|323.78|321.78|323.78|321.78|323.79|321.79|323.74|321.74|19
1724991520000|2024-08-30 04:18:40|323.79|321.79|323.72|321.72|323.79|321.79|323.72|321.72|11
1724991530000|2024-08-30 04:18:50|323.73|321.73|323.74|321.74|323.74|321.74|323.73|321.73|12
1724991540000|2024-08-30 04:19:00|323.75|321.75|323.78|321.78|323.78|321.78|323.74|321.74|9
1724991550000|2024-08-30 04:19:10|323.77|321.77|323.89|321.89|323.89|321.89|323.73|321.73|17
1724991560000|2024-08-30 04:19:20|323.88|321.88|323.88|321.88|323.9|321.9|323.87|321.87|15
1724991570000|2024-08-30 04:19:30|323.89|321.89|323.95|321.95|323.99|321.99|323.89|321.89|20
1724991580000|2024-08-30 04:19:40|323.96|321.96|323.91|321.91|323.96|321.96|323.86|321.86|13
1724991590000|2024-08-30 04:19:50|323.9|321.9|323.89|321.89|323.91|321.91|323.88|321.88|15
1724991600000|2024-08-30 04:20:00|323.9|321.9|323.91|321.91|323.91|321.91|323.9|321.9|6
1724991610000|2024-08-30 04:20:10|323.89|321.89|323.95|321.95|323.99|321.99|323.89|321.89|12
1724991620000|2024-08-30 04:20:20|323.99|321.99|323.89|321.89|323.99|321.99|323.85|321.85|24
1724991630000|2024-08-30 04:20:30|323.9|321.9|324.03|322.03|324.03|322.03|323.9|321.9|16
1724991640000|2024-08-30 04:20:40|324.02|322.02|324.05|322.05|324.05|322.05|324.01|322.01|8
1724991650000|2024-08-30 04:20:50|324.04|322.04|324.07|322.07|324.11|322.11|324.04|322.04|25
1724991660000|2024-08-30 04:21:00|324.08|322.08|324.03|322.03|324.09|322.09|324.03|322.03|13
1724991670000|2024-08-30 04:21:10|324.02|322.02|323.93|321.93|324.02|322.02|323.92|321.92|15
1724991680000|2024-08-30 04:21:20|323.92|321.92|323.92|321.92|323.92|321.92|323.9|321.9|9
1724991690000|2024-08-30 04:21:30|323.91|321.91|323.9|321.9|323.91|321.91|323.82|321.82|18
1724991700000|2024-08-30 04:21:40|323.89|321.89|323.93|321.93|323.94|321.94|323.89|321.89|7
1724991710000|2024-08-30 04:21:50|323.94|321.94|324.03|322.03|324.04|322.04|323.93|321.93|14
1724991720000|2024-08-30 04:22:00|324.04|322.04|323.83|321.83|324.04|322.04|323.83|321.83|22
1724991730000|2024-08-30 04:22:10|323.8|321.8|323.89|321.89|323.89|321.89|323.79|321.79|19
1724991740000|2024-08-30 04:22:20|323.9|321.9|323.97|321.97|323.97|321.97|323.9|321.9|14
1724991750000|2024-08-30 04:22:30|323.96|321.96|323.96|321.96|323.96|321.96|323.92|321.92|15
1724991760000|2024-08-30 04:22:40|323.94|321.94|323.9|321.9|323.94|321.94|323.9|321.9|11
1724991770000|2024-08-30 04:22:50|323.89|321.89|323.88|321.88|323.89|321.89|323.85|321.85|8
1724991780000|2024-08-30 04:23:00|323.87|321.87|323.9|321.9|323.9|321.9|323.87|321.87|8
1724991790000|2024-08-30 04:23:10|323.91|321.91|323.84|321.84|323.96|321.96|323.83|321.83|19
1724991800000|2024-08-30 04:23:20|323.83|321.83|323.78|321.78|323.84|321.84|323.76|321.76|15
1724991810000|2024-08-30 04:23:30|323.79|321.79|323.82|321.82|323.84|321.84|323.78|321.78|6
1724991820000|2024-08-30 04:23:40|323.8|321.8|323.83|321.83|323.84|321.84|323.8|321.8|12
1724991830000|2024-08-30 04:23:50|323.84|321.84|323.83|321.83|323.85|321.85|323.83|321.83|6
1724991840000|2024-08-30 04:24:00|323.85|321.85|323.83|321.83|323.91|321.91|323.8|321.8|16
1724991850000|2024-08-30 04:24:10|323.81|321.81|323.91|321.91|323.92|321.92|323.81|321.81|12
1724991860000|2024-08-30 04:24:20|323.92|321.92|323.93|321.93|323.98|321.98|323.92|321.92|12
1724991870000|2024-08-30 04:24:30|323.94|321.94|323.94|321.94|323.95|321.95|323.93|321.93|9
1724991880000|2024-08-30 04:24:40|323.93|321.93|323.88|321.88|323.94|321.94|323.88|321.88|7
1724991890000|2024-08-30 04:24:50|323.87|321.87|323.83|321.83|323.87|321.87|323.82|321.82|9
1724991900000|2024-08-30 04:25:00|323.82|321.82|323.76|321.76|323.82|321.82|323.74|321.74|10
1724991910000|2024-08-30 04:25:10|323.77|321.77|323.68|321.68|323.77|321.77|323.68|321.68|12
1724991920000|2024-08-30 04:25:20|323.67|321.67|323.64|321.64|323.68|321.68|323.64|321.64|6
1724991930000|2024-08-30 04:25:30|323.63|321.63|323.6|321.6|323.64|321.64|323.56|321.56|13
1724991940000|2024-08-30 04:25:40|323.62|321.62|323.57|321.57|323.62|321.62|323.57|321.57|7
1724991950000|2024-08-30 04:25:50|323.58|321.58|323.51|321.51|323.58|321.58|323.51|321.51|6
1724991960000|2024-08-30 04:26:00|323.52|321.52|323.58|321.58|323.59|321.59|323.52|321.52|9
1724991970000|2024-08-30 04:26:10|323.57|321.57|323.5|321.5|323.58|321.58|323.49|321.49|8
1724991980000|2024-08-30 04:26:20|323.49|321.49|323.5|321.5|323.51|321.51|323.49|321.49|9
1724991990000|2024-08-30 04:26:30|323.49|321.49|323.47|321.47|323.5|321.5|323.47|321.47|8
1724992020000|2024-08-30 04:27:00|323.46|321.46|323.44|321.44|323.47|321.47|323.44|321.44|11
1724992030000|2024-08-30 04:27:10|323.45|321.45|323.38|321.38|323.45|321.45|323.34|321.34|13
1724992040000|2024-08-30 04:27:20|323.37|321.37|323.32|321.32|323.37|321.37|323.31|321.31|13
1724992050000|2024-08-30 04:27:30|323.29|321.29|323.31|321.31|323.32|321.32|323.27|321.27|8
1724992060000|2024-08-30 04:27:40|323.29|321.29|323.3|321.3|323.31|321.31|323.23|321.23|19
1724992070000|2024-08-30 04:27:50|323.29|321.29|323.27|321.27|323.3|321.3|323.27|321.27|10
1724992080000|2024-08-30 04:28:00|323.26|321.26|323.28|321.28|323.3|321.3|323.25|321.25|10
1724992090000|2024-08-30 04:28:10|323.27|321.27|323.32|321.32|323.32|321.32|323.27|321.27|9
1724992100000|2024-08-30 04:28:20|323.31|321.31|323.32|321.32|323.33|321.33|323.3|321.3|12
1724992110000|2024-08-30 04:28:30|323.31|321.31|323.32|321.32|323.32|321.32|323.31|321.31|2
1724992120000|2024-08-30 04:28:40|323.33|321.33|323.37|321.37|323.39|321.39|323.32|321.32|13
1724992130000|2024-08-30 04:28:50|323.36|321.36|323.31|321.31|323.36|321.36|323.31|321.31|11
1724992140000|2024-08-30 04:29:00|323.3|321.3|323.25|321.25|323.3|321.3|323.23|321.23|13
1724992150000|2024-08-30 04:29:10|323.26|321.26|323.26|321.26|323.26|321.26|323.23|321.23|5
1724992160000|2024-08-30 04:29:20|323.27|321.27|323.21|321.21|323.27|321.27|323.21|321.21|6
1724992170000|2024-08-30 04:29:30|323.22|321.22|323.19|321.19|323.22|321.22|323.18|321.18|7
1724992180000|2024-08-30 04:29:40|323.18|321.18|323.17|321.17|323.19|321.19|323.17|321.17|4
1724992190000|2024-08-30 04:29:50|323.19|321.19|323.21|321.21|323.21|321.21|323.17|321.17|7
1724992200000|2024-08-30 04:30:00|323.25|321.25|323.3|321.3|323.33|321.33|323.25|321.25|23
1724992210000|2024-08-30 04:30:10|323.29|321.29|323.21|321.21|323.29|321.29|323.21|321.21|15
1724992220000|2024-08-30 04:30:20|323.22|321.22|323.26|321.26|323.26|321.26|323.22|321.22|15
1724992230000|2024-08-30 04:30:30|323.27|321.27|323.37|321.37|323.4|321.4|323.24|321.24|22
1724992240000|2024-08-30 04:30:40|323.38|321.38|323.38|321.38|323.39|321.39|323.38|321.38|5
1724992250000|2024-08-30 04:30:50|323.35|321.35|323.38|321.38|323.38|321.38|323.35|321.35|8
1724992260000|2024-08-30 04:31:00|323.37|321.37|323.18|321.18|323.37|321.37|323.18|321.18|16
1724992270000|2024-08-30 04:31:10|323.19|321.19|323.19|321.19|323.2|321.2|323.16|321.16|10
1724992280000|2024-08-30 04:31:20|323.21|321.21|323.26|321.26|323.26|321.26|323.2|321.2|7
1724992290000|2024-08-30 04:31:30|323.25|321.25|323.21|321.21|323.3|321.3|323.21|321.21|19
1724992300000|2024-08-30 04:31:40|323.17|321.17|323.15|321.15|323.17|321.17|323.07|321.07|13
1724992310000|2024-08-30 04:31:50|323.16|321.16|323.23|321.23|323.24|321.24|323.14|321.14|15
1724992320000|2024-08-30 04:32:00|323.24|321.24|323.13|321.13|323.24|321.24|323.13|321.13|17
1724992330000|2024-08-30 04:32:10|323.17|321.17|323.19|321.19|323.2|321.2|323.17|321.17|7
1724992340000|2024-08-30 04:32:20|323.2|321.2|323.2|321.2|323.2|321.2|323.19|321.19|3
1724992350000|2024-08-30 04:32:30|323.19|321.19|323.14|321.14|323.2|321.2|323.14|321.14|5
1724992360000|2024-08-30 04:32:40|323.15|321.15|323.17|321.17|323.17|321.17|323.14|321.14|9
1724992370000|2024-08-30 04:32:50|323.19|321.19|323.31|321.31|323.32|321.32|323.19|321.19|5
1724992380000|2024-08-30 04:33:00|323.27|321.27|323.31|321.31|323.31|321.31|323.22|321.22|11
1724992390000|2024-08-30 04:33:10|323.32|321.32|323.32|321.32|323.38|321.38|323.32|321.32|9
1724992400000|2024-08-30 04:33:20|323.33|321.33|323.39|321.39|323.39|321.39|323.32|321.32|20
1724992410000|2024-08-30 04:33:30|323.38|321.38|323.44|321.44|323.46|321.46|323.38|321.38|16
1724992420000|2024-08-30 04:33:40|323.46|321.46|323.55|321.55|323.56|321.56|323.46|321.46|22
1724992430000|2024-08-30 04:33:50|323.54|321.54|323.55|321.55|323.56|321.56|323.51|321.51|12
1724992440000|2024-08-30 04:34:00|323.54|321.54|323.59|321.59|323.63|321.63|323.54|321.54|14
1724992450000|2024-08-30 04:34:10|323.6|321.6|323.62|321.62|323.62|321.62|323.59|321.59|4
1724992460000|2024-08-30 04:34:20|323.63|321.63|323.78|321.78|323.78|321.78|323.63|321.63|17
1724992470000|2024-08-30 04:34:30|323.77|321.77|323.75|321.75|323.8|321.8|323.74|321.74|16
1724992480000|2024-08-30 04:34:40|323.74|321.74|323.72|321.72|323.78|321.78|323.72|321.72|9
1724992490000|2024-08-30 04:34:50|323.73|321.73|323.75|321.75|323.75|321.75|323.72|321.72|9
1724992500000|2024-08-30 04:35:00|323.74|321.74|323.67|321.67|323.74|321.74|323.67|321.67|22
1724992510000|2024-08-30 04:35:10|323.68|321.68|323.57|321.57|323.68|321.68|323.53|321.53|19
1724992520000|2024-08-30 04:35:20|323.55|321.55|323.53|321.53|323.55|321.55|323.45|321.45|21
1724992530000|2024-08-30 04:35:30|323.52|321.52|323.51|321.51|323.53|321.53|323.48|321.48|8
1724992540000|2024-08-30 04:35:40|323.52|321.52|323.61|321.61|323.61|321.61|323.52|321.52|10
1724992550000|2024-08-30 04:35:50|323.6|321.6|323.63|321.63|323.65|321.65|323.6|321.6|14
1724992560000|2024-08-30 04:36:00|323.62|321.62|323.59|321.59|323.62|321.62|323.57|321.57|17
1724992570000|2024-08-30 04:36:10|323.57|321.57|323.59|321.59|323.59|321.59|323.57|321.57|16
1724992580000|2024-08-30 04:36:20|323.58|321.58|323.51|321.51|323.58|321.58|323.48|321.48|15
1724992590000|2024-08-30 04:36:30|323.52|321.52|323.48|321.48|323.56|321.56|323.48|321.48|14
1724992600000|2024-08-30 04:36:40|323.51|321.51|323.59|321.59|323.59|321.59|323.51|321.51|14
1724992610000|2024-08-30 04:36:50|323.6|321.6|323.6|321.6|323.67|321.67|323.59|321.59|14
1724992620000|2024-08-30 04:37:00|323.58|321.58|323.77|321.77|323.77|321.77|323.55|321.55|16
1724992630000|2024-08-30 04:37:10|323.76|321.76|323.67|321.67|323.76|321.76|323.67|321.67|16
1724992640000|2024-08-30 04:37:20|323.68|321.68|323.65|321.65|323.68|321.68|323.59|321.59|17
1724992650000|2024-08-30 04:37:30|323.66|321.66|323.6|321.6|323.67|321.67|323.6|321.6|9
1724992660000|2024-08-30 04:37:40|323.58|321.58|323.59|321.59|323.59|321.59|323.58|321.58|2
1724992670000|2024-08-30 04:37:50|323.58|321.58|323.6|321.6|323.6|321.6|323.58|321.58|3
1724992680000|2024-08-30 04:38:00|323.61|321.61|323.58|321.58|323.62|321.62|323.54|321.54|12
1724992690000|2024-08-30 04:38:10|323.57|321.57|323.59|321.59|323.6|321.6|323.57|321.57|5
1724992700000|2024-08-30 04:38:20|323.58|321.58|323.57|321.57|323.58|321.58|323.54|321.54|4
1724992710000|2024-08-30 04:38:30|323.55|321.55|323.58|321.58|323.59|321.59|323.55|321.55|7
1724992720000|2024-08-30 04:38:40|323.59|321.59|323.58|321.58|323.6|321.6|323.58|321.58|10
1724992730000|2024-08-30 04:38:50|323.59|321.59|323.7|321.7|323.71|321.71|323.59|321.59|15
1724992740000|2024-08-30 04:39:00|323.69|321.69|323.69|321.69|323.69|321.69|323.61|321.61|14
1724992750000|2024-08-30 04:39:10|323.7|321.7|323.69|321.69|323.7|321.7|323.69|321.69|8
1724992760000|2024-08-30 04:39:20|323.68|321.68|323.67|321.67|323.68|321.68|323.63|321.63|15
1724992770000|2024-08-30 04:39:30|323.68|321.68|323.69|321.69|323.69|321.69|323.67|321.67|6
1724992780000|2024-08-30 04:39:40|323.68|321.68|323.64|321.64|323.69|321.69|323.64|321.64|12
1724992790000|2024-08-30 04:39:50|323.63|321.63|323.6|321.6|323.63|321.63|323.6|321.6|4
1724992800000|2024-08-30 04:40:00|323.61|321.61|323.67|321.67|323.67|321.67|323.56|321.56|17
1724992810000|2024-08-30 04:40:10|323.68|321.68|323.72|321.72|323.72|321.72|323.67|321.67|15
1724992820000|2024-08-30 04:40:20|323.75|321.75|323.69|321.69|323.82|321.82|323.69|321.69|13
1724992830000|2024-08-30 04:40:30|323.71|321.71|323.68|321.68|323.71|321.71|323.68|321.68|5
1724992840000|2024-08-30 04:40:40|323.67|321.67|323.67|321.67|323.67|321.67|323.66|321.66|5
1724992850000|2024-08-30 04:40:50|323.69|321.69|323.75|321.75|323.76|321.76|323.69|321.69|9
1724992860000|2024-08-30 04:41:00|323.74|321.74|323.58|321.58|323.74|321.74|323.53|321.53|17
1724992870000|2024-08-30 04:41:10|323.57|321.57|323.55|321.55|323.57|321.57|323.55|321.55|17
1724992880000|2024-08-30 04:41:20|323.56|321.56|323.58|321.58|323.59|321.59|323.54|321.54|19
1724992890000|2024-08-30 04:41:30|323.57|321.57|323.48|321.48|323.57|321.57|323.48|321.48|15
1724992900000|2024-08-30 04:41:40|323.49|321.49|323.48|321.48|323.49|321.49|323.48|321.48|4
1724992910000|2024-08-30 04:41:50|323.46|321.46|323.4|321.4|323.46|321.46|323.4|321.4|9
1724992920000|2024-08-30 04:42:00|323.41|321.41|323.38|321.38|323.42|321.42|323.28|321.28|20
1724992930000|2024-08-30 04:42:10|323.37|321.37|323.39|321.39|323.39|321.39|323.35|321.35|10
1724992940000|2024-08-30 04:42:20|323.38|321.38|323.26|321.26|323.39|321.39|323.26|321.26|14
1724992950000|2024-08-30 04:42:30|323.27|321.27|323.27|321.27|323.29|321.29|323.26|321.26|9
1724992960000|2024-08-30 04:42:40|323.26|321.26|323.28|321.28|323.28|321.28|323.26|321.26|8
1724992970000|2024-08-30 04:42:50|323.32|321.32|323.32|321.32|323.36|321.36|323.32|321.32|9
1724992980000|2024-08-30 04:43:00|323.29|321.29|323.34|321.34|323.36|321.36|323.29|321.29|17
1724992990000|2024-08-30 04:43:10|323.36|321.36|323.39|321.39|323.39|321.39|323.34|321.34|11
1724993000000|2024-08-30 04:43:20|323.38|321.38|323.38|321.38|323.39|321.39|323.38|321.38|7
1724993010000|2024-08-30 04:43:30|323.39|321.39|323.39|321.39|323.39|321.39|323.38|321.38|3
1724993020000|2024-08-30 04:43:40|323.38|321.38|323.39|321.39|323.4|321.4|323.38|321.38|6
1724993030000|2024-08-30 04:43:50|323.4|321.4|323.37|321.37|323.4|321.4|323.37|321.37|5
1724993040000|2024-08-30 04:44:00|323.38|321.38|323.37|321.37|323.38|321.38|323.36|321.36|8
1724993050000|2024-08-30 04:44:10|323.38|321.38|323.47|321.47|323.5|321.5|323.38|321.38|18
1724993060000|2024-08-30 04:44:20|323.46|321.46|323.45|321.45|323.48|321.48|323.45|321.45|15
1724993070000|2024-08-30 04:44:30|323.46|321.46|323.47|321.47|323.47|321.47|323.46|321.46|2
1724993080000|2024-08-30 04:44:40|323.48|321.48|323.48|321.48|323.48|321.48|323.47|321.47|7
1724993090000|2024-08-30 04:44:50|323.49|321.49|323.58|321.58|323.59|321.59|323.49|321.49|9
1724993100000|2024-08-30 04:45:00|323.59|321.59|323.6|321.6|323.62|321.62|323.58|321.58|11
1724993110000|2024-08-30 04:45:10|323.58|321.58|323.53|321.53|323.58|321.58|323.53|321.53|8
1724993120000|2024-08-30 04:45:20|323.52|321.52|323.56|321.56|323.59|321.59|323.52|321.52|18
1724993130000|2024-08-30 04:45:30|323.57|321.57|323.52|321.52|323.57|321.57|323.52|321.52|9
1724993140000|2024-08-30 04:45:40|323.54|321.54|323.41|321.41|323.54|321.54|323.41|321.41|9
1724993150000|2024-08-30 04:45:50|323.4|321.4|323.4|321.4|323.42|321.42|323.4|321.4|7
1724993160000|2024-08-30 04:46:00|323.39|321.39|323.4|321.4|323.4|321.4|323.39|321.39|8
1724993170000|2024-08-30 04:46:10|323.42|321.42|323.46|321.46|323.47|321.47|323.42|321.42|7
1724993180000|2024-08-30 04:46:20|323.47|321.47|323.46|321.46|323.48|321.48|323.44|321.44|14
1724993190000|2024-08-30 04:46:30|323.47|321.47|323.47|321.47|323.49|321.49|323.46|321.46|8
1724993200000|2024-08-30 04:46:40|323.48|321.48|323.48|321.48|323.48|321.48|323.47|321.47|9
1724993210000|2024-08-30 04:46:50|323.47|321.47|323.46|321.46|323.48|321.48|323.46|321.46|12
1724993220000|2024-08-30 04:47:00|323.47|321.47|323.4|321.4|323.48|321.48|323.4|321.4|14
1724993230000|2024-08-30 04:47:10|323.39|321.39|323.45|321.45|323.45|321.45|323.39|321.39|5
1724993240000|2024-08-30 04:47:20|323.44|321.44|323.4|321.4|323.46|321.46|323.4|321.4|7
1724993250000|2024-08-30 04:47:30|323.41|321.41|323.4|321.4|323.41|321.41|323.4|321.4|6
1724993260000|2024-08-30 04:47:40|323.41|321.41|323.43|321.43|323.43|321.43|323.41|321.41|2
1724993270000|2024-08-30 04:47:50|323.45|321.45|323.51|321.51|323.51|321.51|323.45|321.45|6
1724993280000|2024-08-30 04:48:00|323.53|321.53|323.43|321.43|323.53|321.53|323.43|321.43|19
1724993290000|2024-08-30 04:48:10|323.42|321.42|323.41|321.41|323.42|321.42|323.37|321.37|7
1724993300000|2024-08-30 04:48:20|323.42|321.42|323.55|321.55|323.55|321.55|323.42|321.42|12
1724993310000|2024-08-30 04:48:30|323.54|321.54|323.51|321.51|323.55|321.55|323.51|321.51|6
1724993320000|2024-08-30 04:48:40|323.52|321.52|323.5|321.5|323.52|321.52|323.5|321.5|7
1724993330000|2024-08-30 04:48:50|323.48|321.48|323.49|321.49|323.5|321.5|323.47|321.47|5
1724993340000|2024-08-30 04:49:00|323.48|321.48|323.56|321.56|323.57|321.57|323.47|321.47|16
1724993350000|2024-08-30 04:49:10|323.57|321.57|323.51|321.51|323.57|321.57|323.51|321.51|11
1724993360000|2024-08-30 04:49:20|323.47|321.47|323.49|321.49|323.49|321.49|323.42|321.42|10
1724993370000|2024-08-30 04:49:30|323.5|321.5|323.59|321.59|323.59|321.59|323.49|321.49|15
1724993380000|2024-08-30 04:49:40|323.58|321.58|323.6|321.6|323.62|321.62|323.58|321.58|12
1724993390000|2024-08-30 04:49:50|323.58|321.58|323.6|321.6|323.6|321.6|323.58|321.58|3
1724993400000|2024-08-30 04:50:00|323.62|321.62|323.64|321.64|323.71|321.71|323.62|321.62|12
1724993410000|2024-08-30 04:50:10|323.63|321.63|323.59|321.59|323.64|321.64|323.59|321.59|9
1724993420000|2024-08-30 04:50:20|323.57|321.57|323.57|321.57|323.6|321.6|323.56|321.56|7
1724993430000|2024-08-30 04:50:30|323.6|321.6|323.68|321.68|323.68|321.68|323.59|321.59|14
1724993440000|2024-08-30 04:50:40|323.67|321.67|323.64|321.64|323.68|321.68|323.63|321.63|9
1724993450000|2024-08-30 04:50:50|323.65|321.65|323.61|321.61|323.65|321.65|323.59|321.59|10
1724993460000|2024-08-30 04:51:00|323.59|321.59|323.48|321.48|323.59|321.59|323.46|321.46|9
1724993470000|2024-08-30 04:51:10|323.47|321.47|323.39|321.39|323.48|321.48|323.39|321.39|10
1724993480000|2024-08-30 04:51:20|323.38|321.38|323.43|321.43|323.44|321.44|323.37|321.37|22
1724993490000|2024-08-30 04:51:30|323.44|321.44|323.49|321.49|323.49|321.49|323.44|321.44|13
1724993500000|2024-08-30 04:51:40|323.48|321.48|323.48|321.48|323.56|321.56|323.48|321.48|11
1724993510000|2024-08-30 04:51:50|323.49|321.49|323.49|321.49|323.5|321.5|323.48|321.48|13
1724993520000|2024-08-30 04:52:00|323.48|321.48|323.55|321.55|323.56|321.56|323.48|321.48|11
1724993530000|2024-08-30 04:52:10|323.56|321.56|323.57|321.57|323.6|321.6|323.56|321.56|12
1724993540000|2024-08-30 04:52:20|323.56|321.56|323.62|321.62|323.65|321.65|323.56|321.56|16
1724993550000|2024-08-30 04:52:30|323.6|321.6|323.57|321.57|323.6|321.6|323.57|321.57|8
1724993560000|2024-08-30 04:52:40|323.58|321.58|323.58|321.58|323.59|321.59|323.57|321.57|9
1724993570000|2024-08-30 04:52:50|323.59|321.59|323.53|321.53|323.59|321.59|323.53|321.53|3
1724993580000|2024-08-30 04:53:00|323.54|321.54|323.49|321.49|323.54|321.54|323.48|321.48|9
1724993590000|2024-08-30 04:53:10|323.48|321.48|323.57|321.57|323.58|321.58|323.48|321.48|10
1724993600000|2024-08-30 04:53:20|323.56|321.56|323.59|321.59|323.59|321.59|323.55|321.55|14
1724993610000|2024-08-30 04:53:30|323.58|321.58|323.54|321.54|323.59|321.59|323.53|321.53|14
1724993620000|2024-08-30 04:53:40|323.55|321.55|323.56|321.56|323.58|321.58|323.53|321.53|12
1724993630000|2024-08-30 04:53:50|323.58|321.58|323.65|321.65|323.67|321.67|323.58|321.58|8
1724993640000|2024-08-30 04:54:00|323.64|321.64|323.56|321.56|323.64|321.64|323.52|321.52|15
1724993650000|2024-08-30 04:54:10|323.55|321.55|323.57|321.57|323.57|321.57|323.55|321.55|5
1724993660000|2024-08-30 04:54:20|323.56|321.56|323.59|321.59|323.59|321.59|323.55|321.55|10
1724993680000|2024-08-30 04:54:40|323.56|321.56|323.51|321.51|323.56|321.56|323.51|321.51|11
1724993690000|2024-08-30 04:54:50|323.5|321.5|323.51|321.51|323.51|321.51|323.48|321.48|11
1724993700000|2024-08-30 04:55:00|323.58|321.58|323.6|321.6|323.62|321.62|323.56|321.56|16
1724993710000|2024-08-30 04:55:10|323.61|321.61|323.63|321.63|323.64|321.64|323.61|321.61|9
1724993720000|2024-08-30 04:55:20|323.62|321.62|323.58|321.58|323.62|321.62|323.57|321.57|6
1724993730000|2024-08-30 04:55:30|323.57|321.57|323.54|321.54|323.58|321.58|323.54|321.54|10
1724993740000|2024-08-30 04:55:40|323.55|321.55|323.59|321.59|323.59|321.59|323.55|321.55|7
1724993760000|2024-08-30 04:56:00|323.61|321.61|323.57|321.57|323.64|321.64|323.56|321.56|21
1724993770000|2024-08-30 04:56:10|323.58|321.58|323.6|321.6|323.65|321.65|323.58|321.58|15
1724993780000|2024-08-30 04:56:20|323.59|321.59|323.64|321.64|323.64|321.64|323.59|321.59|11
1724993790000|2024-08-30 04:56:30|323.65|321.65|323.58|321.58|323.66|321.66|323.58|321.58|11
1724993800000|2024-08-30 04:56:40|323.57|321.57|323.52|321.52|323.57|321.57|323.52|321.52|6
1724993810000|2024-08-30 04:56:50|323.51|321.51|323.5|321.5|323.52|321.52|323.5|321.5|6
1724993820000|2024-08-30 04:57:00|323.48|321.48|323.51|321.51|323.52|321.52|323.48|321.48|7
1724993830000|2024-08-30 04:57:10|323.49|321.49|323.49|321.49|323.5|321.5|323.49|321.49|7
1724993840000|2024-08-30 04:57:20|323.48|321.48|323.48|321.48|323.49|321.49|323.47|321.47|5
1724993850000|2024-08-30 04:57:30|323.47|321.47|323.46|321.46|323.48|321.48|323.46|321.46|4
1724993860000|2024-08-30 04:57:40|323.47|321.47|323.46|321.46|323.47|321.47|323.46|321.46|2
1724993870000|2024-08-30 04:57:50|323.47|321.47|323.47|321.47|323.48|321.48|323.46|321.46|5
1724993880000|2024-08-30 04:58:00|323.46|321.46|323.42|321.42|323.46|321.46|323.4|321.4|18
1724993890000|2024-08-30 04:58:10|323.43|321.43|323.51|321.51|323.51|321.51|323.42|321.42|18
1724993900000|2024-08-30 04:58:20|323.5|321.5|323.47|321.47|323.5|321.5|323.47|321.47|4
1724993910000|2024-08-30 04:58:30|323.48|321.48|323.48|321.48|323.48|321.48|323.46|321.46|7
1724993920000|2024-08-30 04:58:40|323.49|321.49|323.58|321.58|323.6|321.6|323.49|321.49|9
1724993930000|2024-08-30 04:58:50|323.59|321.59|323.52|321.52|323.59|321.59|323.52|321.52|10
1724993940000|2024-08-30 04:59:00|323.51|321.51|323.49|321.49|323.52|321.52|323.47|321.47|12
1724993950000|2024-08-30 04:59:10|323.5|321.5|323.54|321.54|323.55|321.55|323.5|321.5|6
1724993960000|2024-08-30 04:59:20|323.55|321.55|323.52|321.52|323.55|321.55|323.51|321.51|10
1724993970000|2024-08-30 04:59:30|323.53|321.53|323.57|321.57|323.58|321.58|323.53|321.53|11
1724993980000|2024-08-30 04:59:40|323.56|321.56|323.53|321.53|323.56|321.56|323.53|321.53|4
1724993990000|2024-08-30 04:59:50|323.51|321.51|323.53|321.53|323.55|321.55|323.51|321.51|10
1724994000000|2024-08-30 05:00:00|323.52|321.52|323.55|321.55|323.58|321.58|323.51|321.51|17
1724994010000|2024-08-30 05:00:10|323.56|321.56|323.57|321.57|323.57|321.57|323.56|321.56|10
1724994020000|2024-08-30 05:00:20|323.58|321.58|323.51|321.51|323.58|321.58|323.5|321.5|17
1724994030000|2024-08-30 05:00:30|323.53|321.53|323.46|321.46|323.53|321.53|323.45|321.45|19
1724994040000|2024-08-30 05:00:40|323.47|321.47|323.46|321.46|323.47|321.47|323.44|321.44|14
1724994050000|2024-08-30 05:00:50|323.45|321.45|323.35|321.35|323.46|321.46|323.35|321.35|9
1724994060000|2024-08-30 05:01:00|323.34|321.34|323.33|321.33|323.36|321.36|323.32|321.32|13
1724994070000|2024-08-30 05:01:10|323.32|321.32|323.37|321.37|323.37|321.37|323.29|321.29|12
1724994080000|2024-08-30 05:01:20|323.38|321.38|323.4|321.4|323.46|321.46|323.37|321.37|15
1724994090000|2024-08-30 05:01:30|323.39|321.39|323.35|321.35|323.39|321.39|323.35|321.35|5
1724994100000|2024-08-30 05:01:40|323.34|321.34|323.34|321.34|323.34|321.34|323.33|321.33|7
1724994110000|2024-08-30 05:01:50|323.33|321.33|323.39|321.39|323.4|321.4|323.33|321.33|9
1724994120000|2024-08-30 05:02:00|323.37|321.37|323.37|321.37|323.38|321.38|323.36|321.36|5
1724994130000|2024-08-30 05:02:10|323.4|321.4|323.38|321.38|323.4|321.4|323.36|321.36|9
1724994140000|2024-08-30 05:02:20|323.39|321.39|323.37|321.37|323.39|321.39|323.36|321.36|4
1724994150000|2024-08-30 05:02:30|323.38|321.38|323.38|321.38|323.39|321.39|323.37|321.37|5
1724994160000|2024-08-30 05:02:40|323.36|321.36|323.4|321.4|323.4|321.4|323.35|321.35|10
1724994170000|2024-08-30 05:02:50|323.38|321.38|323.43|321.43|323.43|321.43|323.38|321.38|7
1724994180000|2024-08-30 05:03:00|323.45|321.45|323.43|321.43|323.51|321.51|323.43|321.43|9
1724994190000|2024-08-30 05:03:10|323.41|321.41|323.38|321.38|323.41|321.41|323.35|321.35|15
1724994200000|2024-08-30 05:03:20|323.37|321.37|323.35|321.35|323.38|321.38|323.35|321.35|10
1724994210000|2024-08-30 05:03:30|323.34|321.34|323.24|321.24|323.35|321.35|323.22|321.22|10
1724994220000|2024-08-30 05:03:40|323.2|321.2|323.18|321.18|323.23|321.23|323.18|321.18|17
1724994230000|2024-08-30 05:03:50|323.17|321.17|323.2|321.2|323.2|321.2|323.15|321.15|12
1724994240000|2024-08-30 05:04:00|323.19|321.19|323.21|321.21|323.22|321.22|323.19|321.19|8
1724994250000|2024-08-30 05:04:10|323.22|321.22|323.21|321.21|323.22|321.22|323.2|321.2|10
1724994260000|2024-08-30 05:04:20|323.2|321.2|323.15|321.15|323.21|321.21|323.15|321.15|9
1724994270000|2024-08-30 05:04:30|323.14|321.14|323.07|321.07|323.14|321.14|323.06|321.06|9
1724994280000|2024-08-30 05:04:40|323.08|321.08|323.15|321.15|323.15|321.15|323.08|321.08|10
1724994290000|2024-08-30 05:04:50|323.16|321.16|323.21|321.21|323.21|321.21|323.15|321.15|13
1724994300000|2024-08-30 05:05:00|323.2|321.2|323.21|321.21|323.28|321.28|323.2|321.2|18
1724994310000|2024-08-30 05:05:10|323.22|321.22|323.13|321.13|323.23|321.23|323.13|321.13|12
1724994320000|2024-08-30 05:05:20|323.12|321.12|323.11|321.11|323.15|321.15|323.11|321.11|14
1724994330000|2024-08-30 05:05:30|323.09|321.09|323.08|321.08|323.09|321.09|323.08|321.08|2
1724994340000|2024-08-30 05:05:40|323.09|321.09|323.09|321.09|323.11|321.11|323.09|321.09|10
1724994350000|2024-08-30 05:05:50|323.07|321.07|322.99|320.99|323.07|321.07|322.92|320.92|18
1724994360000|2024-08-30 05:06:00|322.98|320.98|322.91|320.91|322.98|320.98|322.88|320.88|13
1724994370000|2024-08-30 05:06:10|322.9|320.9|322.95|320.95|323.01|321.01|322.9|320.9|18
1724994380000|2024-08-30 05:06:20|322.96|320.96|322.99|320.99|323.01|321.01|322.96|320.96|14
1724994390000|2024-08-30 05:06:30|323|321|322.93|320.93|323.03|321.03|322.92|320.92|18
1724994400000|2024-08-30 05:06:40|322.92|320.92|322.92|320.92|322.93|320.93|322.91|320.91|14
1724994410000|2024-08-30 05:06:50|322.91|320.91|323.01|321.01|323.01|321.01|322.89|320.89|16
1724994420000|2024-08-30 05:07:00|323|321|323.02|321.02|323.07|321.07|322.99|320.99|14
1724994430000|2024-08-30 05:07:10|323.01|321.01|323.04|321.04|323.05|321.05|323.01|321.01|12
1724994440000|2024-08-30 05:07:20|323.03|321.03|323.02|321.02|323.04|321.04|323.02|321.02|14
1724994450000|2024-08-30 05:07:30|323.01|321.01|323.05|321.05|323.05|321.05|323|321|9
1724994460000|2024-08-30 05:07:40|323.04|321.04|322.99|320.99|323.08|321.08|322.99|320.99|13
1724994470000|2024-08-30 05:07:50|323|321|323|321|323.01|321.01|322.99|320.99|12
1724994480000|2024-08-30 05:08:00|322.99|320.99|322.97|320.97|323|321|322.97|320.97|13
1724994490000|2024-08-30 05:08:10|322.96|320.96|322.98|320.98|323|321|322.95|320.95|15
1724994500000|2024-08-30 05:08:20|322.99|320.99|322.96|320.96|322.99|320.99|322.95|320.95|11
1724994510000|2024-08-30 05:08:30|322.92|320.92|323|321|323|321|322.88|320.88|21
1724994520000|2024-08-30 05:08:40|323.01|321.01|322.99|320.99|323.03|321.03|322.98|320.98|11
1724994530000|2024-08-30 05:08:50|323|321|322.95|320.95|323|321|322.95|320.95|7
1724994540000|2024-08-30 05:09:00|322.94|320.94|322.92|320.92|322.95|320.95|322.91|320.91|11
1724994550000|2024-08-30 05:09:10|322.91|320.91|322.92|320.92|322.92|320.92|322.91|320.91|6
1724994560000|2024-08-30 05:09:20|322.93|320.93|322.9|320.9|322.93|320.93|322.9|320.9|4
1724994570000|2024-08-30 05:09:30|322.87|320.87|322.91|320.91|322.91|320.91|322.87|320.87|5
1724994580000|2024-08-30 05:09:40|322.9|320.9|322.98|320.98|322.98|320.98|322.9|320.9|7
1724994590000|2024-08-30 05:09:50|322.97|320.97|322.92|320.92|322.98|320.98|322.9|320.9|15
1724994600000|2024-08-30 05:10:00|322.91|320.91|322.95|320.95|322.95|320.95|322.9|320.9|15
1724994610000|2024-08-30 05:10:10|322.97|320.97|322.98|320.98|323.02|321.02|322.97|320.97|18
1724994620000|2024-08-30 05:10:20|322.97|320.97|322.95|320.95|323|321|322.94|320.94|13
1724994630000|2024-08-30 05:10:30|322.92|320.92|322.94|320.94|322.95|320.95|322.89|320.89|9
1724994640000|2024-08-30 05:10:40|322.93|320.93|322.86|320.86|322.93|320.93|322.86|320.86|10
1724994650000|2024-08-30 05:10:50|322.87|320.87|322.86|320.86|322.87|320.87|322.86|320.86|4
1724994660000|2024-08-30 05:11:00|322.85|320.85|322.81|320.81|322.85|320.85|322.8|320.8|14
1724994670000|2024-08-30 05:11:10|322.83|320.83|322.82|320.82|322.83|320.83|322.79|320.79|18
1724994680000|2024-08-30 05:11:20|322.81|320.81|322.84|320.84|322.85|320.85|322.8|320.8|11
1724994690000|2024-08-30 05:11:30|322.85|320.85|322.8|320.8|322.85|320.85|322.78|320.78|14
1724994700000|2024-08-30 05:11:40|322.79|320.79|322.84|320.84|322.84|320.84|322.78|320.78|12
1724994710000|2024-08-30 05:11:50|322.85|320.85|322.88|320.88|322.91|320.91|322.82|320.82|17
1724994720000|2024-08-30 05:12:00|322.89|320.89|322.88|320.88|322.9|320.9|322.86|320.86|17
1724994730000|2024-08-30 05:12:10|322.89|320.89|322.84|320.84|322.89|320.89|322.83|320.83|21
1724994740000|2024-08-30 05:12:20|322.86|320.86|322.83|320.83|322.86|320.86|322.83|320.83|9
1724994750000|2024-08-30 05:12:30|322.84|320.84|322.78|320.78|322.84|320.84|322.78|320.78|17
1724994760000|2024-08-30 05:12:40|322.77|320.77|322.82|320.82|322.82|320.82|322.77|320.77|22
1724994770000|2024-08-30 05:12:50|322.81|320.81|322.82|320.82|322.83|320.83|322.8|320.8|14
1724994780000|2024-08-30 05:13:00|322.81|320.81|322.75|320.75|322.81|320.81|322.75|320.75|8
1724994790000|2024-08-30 05:13:10|322.74|320.74|322.7|320.7|322.74|320.74|322.7|320.7|12
1724994800000|2024-08-30 05:13:20|322.69|320.69|322.69|320.69|322.7|320.7|322.68|320.68|13
1724994810000|2024-08-30 05:13:30|322.66|320.66|322.65|320.65|322.66|320.66|322.65|320.65|2
1724994820000|2024-08-30 05:13:40|322.63|320.63|322.62|320.62|322.64|320.64|322.61|320.61|8
1724994830000|2024-08-30 05:13:50|322.61|320.61|322.44|320.44|322.64|320.64|322.44|320.44|25
1724994840000|2024-08-30 05:14:00|322.43|320.43|322.3|320.3|322.43|320.43|322.3|320.3|21
1724994850000|2024-08-30 05:14:10|322.27|320.27|322.17|320.17|322.36|320.36|322.16|320.16|24
1724994860000|2024-08-30 05:14:20|322.16|320.16|322.26|320.26|322.26|320.26|322.16|320.16|19
1724994870000|2024-08-30 05:14:30|322.25|320.25|322.43|320.43|322.44|320.44|322.25|320.25|20
1724994880000|2024-08-30 05:14:40|322.44|320.44|322.55|320.55|322.62|320.62|322.43|320.43|24
1724994890000|2024-08-30 05:14:50|322.54|320.54|322.57|320.57|322.61|320.61|322.53|320.53|22
1724994900000|2024-08-30 05:15:00|322.59|320.59|322.56|320.56|322.61|320.61|322.56|320.56|16
1724994910000|2024-08-30 05:15:10|322.55|320.55|322.53|320.53|322.6|320.6|322.47|320.47|18
1724994920000|2024-08-30 05:15:20|322.52|320.52|322.4|320.4|322.54|320.54|322.4|320.4|15
1724994930000|2024-08-30 05:15:30|322.41|320.41|322.45|320.45|322.46|320.46|322.36|320.36|22
1724994940000|2024-08-30 05:15:40|322.46|320.46|322.45|320.45|322.53|320.53|322.44|320.44|22
1724994950000|2024-08-30 05:15:50|322.42|320.42|322.37|320.37|322.42|320.42|322.37|320.37|10
1724994960000|2024-08-30 05:16:00|322.36|320.36|321.65|319.65|322.36|320.36|321.65|319.65|27
1724994970000|2024-08-30 05:16:10|321.63|319.63|321.81|319.81|321.93|319.93|321.5|319.5|35
1724994980000|2024-08-30 05:16:20|321.83|319.83|321.85|319.85|321.93|319.93|321.83|319.83|24
1724994990000|2024-08-30 05:16:30|321.88|319.88|321.77|319.77|321.89|319.89|321.69|319.69|26
1724995000000|2024-08-30 05:16:40|321.74|319.74|321.7|319.7|321.79|319.79|321.61|319.61|25
1724995010000|2024-08-30 05:16:50|321.71|319.71|321.77|319.77|321.8|319.8|321.67|319.67|19
1724995020000|2024-08-30 05:17:00|321.79|319.79|322.12|320.12|322.2|320.2|321.79|319.79|31
1724995030000|2024-08-30 05:17:10|322.15|320.15|322.02|320.02|322.19|320.19|321.99|319.99|28
1724995040000|2024-08-30 05:17:20|322|320|322.09|320.09|322.09|320.09|322|320|23
1724995050000|2024-08-30 05:17:30|322.1|320.1|322.14|320.14|322.16|320.16|322.08|320.08|25
1724995060000|2024-08-30 05:17:40|322.13|320.13|322.18|320.18|322.24|320.24|322.13|320.13|27
1724995070000|2024-08-30 05:17:50|322.19|320.19|322.3|320.3|322.3|320.3|322.18|320.18|17
1724995080000|2024-08-30 05:18:00|322.32|320.32|322.6|320.6|322.61|320.61|322.32|320.32|27
1724995090000|2024-08-30 05:18:10|322.61|320.61|322.72|320.72|322.72|320.72|322.54|320.54|24
1724995100000|2024-08-30 05:18:20|322.73|320.73|322.73|320.73|322.82|320.82|322.7|320.7|25
1724995110000|2024-08-30 05:18:30|322.72|320.72|322.65|320.65|322.76|320.76|322.61|320.61|23
1724995120000|2024-08-30 05:18:40|322.62|320.62|322.54|320.54|322.64|320.64|322.54|320.54|23
1724995130000|2024-08-30 05:18:50|322.51|320.51|322.66|320.66|322.68|320.68|322.51|320.51|16
1724995140000|2024-08-30 05:19:00|322.64|320.64|322.41|320.41|322.64|320.64|322.38|320.38|22
1724995150000|2024-08-30 05:19:10|322.4|320.4|322.42|320.42|322.43|320.43|322.37|320.37|24
1724995160000|2024-08-30 05:19:20|322.43|320.43|322.43|320.43|322.48|320.48|322.43|320.43|15
1724995170000|2024-08-30 05:19:30|322.42|320.42|322.44|320.44|322.46|320.46|322.35|320.35|23
1724995180000|2024-08-30 05:19:40|322.43|320.43|322.47|320.47|322.5|320.5|322.43|320.43|16
1724995190000|2024-08-30 05:19:50|322.48|320.48|322.41|320.41|322.48|320.48|322.39|320.39|17
1724995200000|2024-08-30 05:20:00|322.42|320.42|322.59|320.59|322.62|320.62|322.42|320.42|23
1724995210000|2024-08-30 05:20:10|322.6|320.6|322.68|320.68|322.77|320.77|322.59|320.59|25
1724995220000|2024-08-30 05:20:20|322.7|320.7|322.93|320.93|322.95|320.95|322.67|320.67|25
1724995230000|2024-08-30 05:20:30|322.94|320.94|322.91|320.91|322.97|320.97|322.88|320.88|19
1724995240000|2024-08-30 05:20:40|322.92|320.92|323.07|321.07|323.07|321.07|322.89|320.89|19
1724995250000|2024-08-30 05:20:50|323.04|321.04|322.92|320.92|323.06|321.06|322.91|320.91|23
1724995260000|2024-08-30 05:21:00|322.91|320.91|323.04|321.04|323.07|321.07|322.87|320.87|27
1724995270000|2024-08-30 05:21:10|323.03|321.03|322.94|320.94|323.03|321.03|322.93|320.93|27
1724995280000|2024-08-30 05:21:20|322.96|320.96|322.95|320.95|322.96|320.96|322.88|320.88|18
1724995290000|2024-08-30 05:21:30|322.94|320.94|322.84|320.84|322.94|320.94|322.84|320.84|15
1724995300000|2024-08-30 05:21:40|322.8|320.8|322.74|320.74|322.8|320.8|322.72|320.72|12
1724995310000|2024-08-30 05:21:50|322.73|320.73|322.49|320.49|322.73|320.73|322.49|320.49|18
1724995320000|2024-08-30 05:22:00|322.48|320.48|322.52|320.52|322.54|320.54|322.4|320.4|24
1724995330000|2024-08-30 05:22:10|322.57|320.57|322.62|320.62|322.62|320.62|322.54|320.54|19
1724995340000|2024-08-30 05:22:20|322.61|320.61|322.36|320.36|322.61|320.61|322.36|320.36|18
1724995350000|2024-08-30 05:22:30|322.31|320.31|322.42|320.42|322.45|320.45|322.25|320.25|25
1724995360000|2024-08-30 05:22:40|322.41|320.41|322.45|320.45|322.45|320.45|322.39|320.39|17
1724995370000|2024-08-30 05:22:50|322.46|320.46|322.43|320.43|322.48|320.48|322.42|320.42|15
1724995380000|2024-08-30 05:23:00|322.44|320.44|322.39|320.39|322.45|320.45|322.37|320.37|17
1724995390000|2024-08-30 05:23:10|322.4|320.4|322.29|320.29|322.42|320.42|322.24|320.24|25
1724995400000|2024-08-30 05:23:20|322.26|320.26|322.23|320.23|322.3|320.3|322.2|320.2|10
1724995410000|2024-08-30 05:23:30|322.22|320.22|322.14|320.14|322.25|320.25|322.13|320.13|17
1724995420000|2024-08-30 05:23:40|322.15|320.15|322.14|320.14|322.15|320.15|322.12|320.12|9
1724995430000|2024-08-30 05:23:50|322.04|320.04|322.25|320.25|322.25|320.25|322.04|320.04|14
1724995440000|2024-08-30 05:24:00|322.26|320.26|322.22|320.22|322.27|320.27|322.2|320.2|10
1724995450000|2024-08-30 05:24:10|322.19|320.19|322.2|320.2|322.21|320.21|322.17|320.17|14
1724995460000|2024-08-30 05:24:20|322.21|320.21|322.24|320.24|322.31|320.31|322.21|320.21|18
1724995470000|2024-08-30 05:24:30|322.25|320.25|322.14|320.14|322.25|320.25|322.09|320.09|22
1724995480000|2024-08-30 05:24:40|322.15|320.15|322.17|320.17|322.18|320.18|322.13|320.13|18
1724995490000|2024-08-30 05:24:50|322.16|320.16|322.04|320.04|322.16|320.16|322.02|320.02|16
1724995500000|2024-08-30 05:25:00|322.05|320.05|322.09|320.09|322.15|320.15|322.05|320.05|19
1724995510000|2024-08-30 05:25:10|322.11|320.11|322.25|320.25|322.25|320.25|322.11|320.11|12
1724995520000|2024-08-30 05:25:20|322.24|320.24|322.37|320.37|322.38|320.38|322.24|320.24|16
1724995530000|2024-08-30 05:25:30|322.36|320.36|322.23|320.23|322.36|320.36|322.23|320.23|23
1724995540000|2024-08-30 05:25:40|322.24|320.24|322.52|320.52|322.53|320.53|322.16|320.16|18
1724995550000|2024-08-30 05:25:50|322.54|320.54|322.56|320.56|322.71|320.71|322.54|320.54|25
1724995560000|2024-08-30 05:26:00|322.55|320.55|322.23|320.23|322.57|320.57|322.23|320.23|23
1724995570000|2024-08-30 05:26:10|322.22|320.22|322.25|320.25|322.27|320.27|322.2|320.2|22
1724995580000|2024-08-30 05:26:20|322.23|320.23|322.15|320.15|322.23|320.23|322.14|320.14|17
1724995590000|2024-08-30 05:26:30|322.14|320.14|322.17|320.17|322.19|320.19|322.13|320.13|20
1724995600000|2024-08-30 05:26:40|322.15|320.15|322.14|320.14|322.15|320.15|322.13|320.13|7
1724995610000|2024-08-30 05:26:50|322.15|320.15|322.09|320.09|322.15|320.15|322.09|320.09|9
1724995620000|2024-08-30 05:27:00|322.08|320.08|322.13|320.13|322.15|320.15|322.05|320.05|22
1724995630000|2024-08-30 05:27:10|322.14|320.14|322.16|320.16|322.19|320.19|322.14|320.14|13
1724995640000|2024-08-30 05:27:20|322.15|320.15|322.09|320.09|322.17|320.17|322.07|320.07|22
1724995650000|2024-08-30 05:27:30|322.12|320.12|322.17|320.17|322.17|320.17|322.1|320.1|19
1724995660000|2024-08-30 05:27:40|322.16|320.16|322.15|320.15|322.17|320.17|322.13|320.13|19
1724995670000|2024-08-30 05:27:50|322.17|320.17|322.19|320.19|322.19|320.19|322.14|320.14|9
1724995680000|2024-08-30 05:28:00|322.17|320.17|322.19|320.19|322.19|320.19|322.15|320.15|8
1724995690000|2024-08-30 05:28:10|322.18|320.18|322.13|320.13|322.18|320.18|322.11|320.11|13
1724995700000|2024-08-30 05:28:20|322.14|320.14|322.26|320.26|322.28|320.28|322.14|320.14|10
1724995710000|2024-08-30 05:28:30|322.27|320.27|322.21|320.21|322.28|320.28|322.21|320.21|13
1724995720000|2024-08-30 05:28:40|322.2|320.2|322.23|320.23|322.27|320.27|322.2|320.2|10
1724995730000|2024-08-30 05:28:50|322.24|320.24|322.22|320.22|322.24|320.24|322.22|320.22|7
1724995740000|2024-08-30 05:29:00|322.18|320.18|322.16|320.16|322.18|320.18|322.15|320.15|13
1724995750000|2024-08-30 05:29:10|322.17|320.17|322.23|320.23|322.24|320.24|322.15|320.15|14
1724995760000|2024-08-30 05:29:20|322.24|320.24|322.2|320.2|322.25|320.25|322.17|320.17|23
1724995770000|2024-08-30 05:29:30|322.16|320.16|322.12|320.12|322.16|320.16|322.11|320.11|7
1724995780000|2024-08-30 05:29:40|322.11|320.11|322.03|320.03|322.12|320.12|322.03|320.03|8
1724995790000|2024-08-30 05:29:50|322.04|320.04|322.09|320.09|322.1|320.1|322.04|320.04|18
1724995800000|2024-08-30 05:30:00|322.08|320.08|322.19|320.19|322.19|320.19|322.08|320.08|14
1724995810000|2024-08-30 05:30:10|322.2|320.2|322.14|320.14|322.24|320.24|322.12|320.12|20
1724995820000|2024-08-30 05:30:20|322.15|320.15|322.06|320.06|322.15|320.15|322.06|320.06|16
1724995830000|2024-08-30 05:30:30|322.04|320.04|322.01|320.01|322.07|320.07|322.01|320.01|8
1724995840000|2024-08-30 05:30:40|322.03|320.03|322|320|322.03|320.03|321.99|319.99|7
1724995850000|2024-08-30 05:30:50|322.01|320.01|322.03|320.03|322.03|320.03|322|320|17
1724995860000|2024-08-30 05:31:00|322.06|320.06|322.15|320.15|322.15|320.15|322.04|320.04|11
1724995870000|2024-08-30 05:31:10|322.14|320.14|322.11|320.11|322.16|320.16|322.08|320.08|11
1724995880000|2024-08-30 05:31:20|322.1|320.1|322.28|320.28|322.28|320.28|322.06|320.06|21
1724995890000|2024-08-30 05:31:30|322.26|320.26|322.26|320.26|322.35|320.35|322.25|320.25|21
1724995900000|2024-08-30 05:31:40|322.27|320.27|322.28|320.28|322.3|320.3|322.25|320.25|27
1724995910000|2024-08-30 05:31:50|322.29|320.29|322.33|320.33|322.33|320.33|322.26|320.26|15
1724995920000|2024-08-30 05:32:00|322.32|320.32|322.48|320.48|322.48|320.48|322.32|320.32|18
1724995930000|2024-08-30 05:32:10|322.49|320.49|322.48|320.48|322.49|320.49|322.47|320.47|14
1724995940000|2024-08-30 05:32:20|322.49|320.49|322.61|320.61|322.62|320.62|322.46|320.46|14
1724995950000|2024-08-30 05:32:30|322.59|320.59|322.62|320.62|322.63|320.63|322.57|320.57|15
1724995960000|2024-08-30 05:32:40|322.63|320.63|322.68|320.68|322.71|320.71|322.63|320.63|12
1724995970000|2024-08-30 05:32:50|322.69|320.69|322.45|320.45|322.69|320.69|322.45|320.45|14
1724995980000|2024-08-30 05:33:00|322.48|320.48|322.55|320.55|322.55|320.55|322.46|320.46|23
1724995990000|2024-08-30 05:33:10|322.54|320.54|322.63|320.63|322.63|320.63|322.53|320.53|17
1724996000000|2024-08-30 05:33:20|322.62|320.62|322.64|320.64|322.64|320.64|322.54|320.54|16
1724996010000|2024-08-30 05:33:30|322.63|320.63|322.61|320.61|322.65|320.65|322.61|320.61|16
1724996020000|2024-08-30 05:33:40|322.63|320.63|322.66|320.66|322.68|320.68|322.61|320.61|16
1724996030000|2024-08-30 05:33:50|322.64|320.64|322.61|320.61|322.64|320.64|322.58|320.58|6
1724996040000|2024-08-30 05:34:00|322.6|320.6|322.51|320.51|322.62|320.62|322.5|320.5|19
1724996050000|2024-08-30 05:34:10|322.52|320.52|322.49|320.49|322.55|320.55|322.48|320.48|15
1724996060000|2024-08-30 05:34:20|322.5|320.5|322.55|320.55|322.56|320.56|322.49|320.49|18
1724996070000|2024-08-30 05:34:30|322.56|320.56|322.6|320.6|322.6|320.6|322.52|320.52|12
1724996080000|2024-08-30 05:34:40|322.61|320.61|322.64|320.64|322.64|320.64|322.6|320.6|12
1724996090000|2024-08-30 05:34:50|322.65|320.65|322.68|320.68|322.7|320.7|322.63|320.63|15
1724996100000|2024-08-30 05:35:00|322.71|320.71|322.65|320.65|322.71|320.71|322.64|320.64|15
1724996110000|2024-08-30 05:35:10|322.66|320.66|322.68|320.68|322.68|320.68|322.66|320.66|10
1724996120000|2024-08-30 05:35:20|322.76|320.76|322.8|320.8|322.8|320.8|322.76|320.76|11
1724996130000|2024-08-30 05:35:30|322.81|320.81|322.8|320.8|322.82|320.82|322.77|320.77|10
1724996140000|2024-08-30 05:35:40|322.81|320.81|322.84|320.84|322.84|320.84|322.8|320.8|8
1724996150000|2024-08-30 05:35:50|322.85|320.85|322.84|320.84|322.86|320.86|322.83|320.83|10
1724996160000|2024-08-30 05:36:00|322.82|320.82|322.81|320.81|322.83|320.83|322.79|320.79|8
1724996170000|2024-08-30 05:36:10|322.8|320.8|322.91|320.91|322.91|320.91|322.8|320.8|15
1724996180000|2024-08-30 05:36:20|322.89|320.89|322.91|320.91|322.92|320.92|322.89|320.89|18
1724996190000|2024-08-30 05:36:30|322.9|320.9|322.99|320.99|323|321|322.87|320.87|12
1724996200000|2024-08-30 05:36:40|323|321|323.01|321.01|323.01|321.01|322.94|320.94|11
1724996210000|2024-08-30 05:36:50|322.99|320.99|323.1|321.1|323.11|321.11|322.99|320.99|18
1724996220000|2024-08-30 05:37:00|323.11|321.11|323.1|321.1|323.12|321.12|323.06|321.06|16
1724996230000|2024-08-30 05:37:10|323.09|321.09|323.05|321.05|323.1|321.1|323.03|321.03|15
1724996240000|2024-08-30 05:37:20|323.07|321.07|323.11|321.11|323.11|321.11|323.05|321.05|10
1724996250000|2024-08-30 05:37:30|323.1|321.1|323.09|321.09|323.11|321.11|323.03|321.03|20
1724996260000|2024-08-30 05:37:40|323.1|321.1|323.04|321.04|323.11|321.11|323.04|321.04|18
1724996270000|2024-08-30 05:37:50|323.05|321.05|323.09|321.09|323.09|321.09|323.03|321.03|12
1724996280000|2024-08-30 05:38:00|323.1|321.1|323.1|321.1|323.13|321.13|323.09|321.09|17
1724996290000|2024-08-30 05:38:10|323.12|321.12|323.26|321.26|323.26|321.26|323.11|321.11|18
1724996300000|2024-08-30 05:38:20|323.33|321.33|323.4|321.4|323.4|321.4|323.32|321.32|21
1724996310000|2024-08-30 05:38:30|323.39|321.39|323.48|321.48|323.5|321.5|323.39|321.39|19
1724996320000|2024-08-30 05:38:40|323.49|321.49|323.45|321.45|323.49|321.49|323.43|321.43|20
1724996330000|2024-08-30 05:38:50|323.44|321.44|323.44|321.44|323.46|321.46|323.44|321.44|4
1724996340000|2024-08-30 05:39:00|323.4|321.4|323.42|321.42|323.43|321.43|323.36|321.36|21
1724996350000|2024-08-30 05:39:10|323.43|321.43|323.35|321.35|323.43|321.43|323.34|321.34|8
1724996360000|2024-08-30 05:39:20|323.34|321.34|323.32|321.32|323.35|321.35|323.32|321.32|10
1724996370000|2024-08-30 05:39:30|323.33|321.33|323.32|321.32|323.36|321.36|323.32|321.32|8
1724996380000|2024-08-30 05:39:40|323.31|321.31|323.36|321.36|323.38|321.38|323.29|321.29|13
1724996390000|2024-08-30 05:39:50|323.31|321.31|323.38|321.38|323.38|321.38|323.3|321.3|10
1724996400000|2024-08-30 05:40:00|323.37|321.37|323.48|321.48|323.49|321.49|323.37|321.37|12
1724996410000|2024-08-30 05:40:10|323.44|321.44|323.45|321.45|323.49|321.49|323.42|321.42|24
1724996420000|2024-08-30 05:40:20|323.46|321.46|323.45|321.45|323.48|321.48|323.42|321.42|16
1724996430000|2024-08-30 05:40:30|323.44|321.44|323.49|321.49|323.5|321.5|323.44|321.44|10
1724996440000|2024-08-30 05:40:40|323.48|321.48|323.43|321.43|323.5|321.5|323.42|321.42|13
1724996450000|2024-08-30 05:40:50|323.42|321.42|323.33|321.33|323.42|321.42|323.33|321.33|6
1724996460000|2024-08-30 05:41:00|323.34|321.34|323.29|321.29|323.39|321.39|323.27|321.27|16
1724996470000|2024-08-30 05:41:10|323.28|321.28|323.29|321.29|323.3|321.3|323.28|321.28|8
1724996480000|2024-08-30 05:41:20|323.27|321.27|323.31|321.31|323.31|321.31|323.25|321.25|11
1724996490000|2024-08-30 05:41:30|323.3|321.3|323.42|321.42|323.42|321.42|323.29|321.29|11
1724996500000|2024-08-30 05:41:40|323.41|321.41|323.47|321.47|323.48|321.48|323.41|321.41|12
1724996510000|2024-08-30 05:41:50|323.48|321.48|323.47|321.47|323.48|321.48|323.46|321.46|7
1724996520000|2024-08-30 05:42:00|323.43|321.43|323.28|321.28|323.43|321.43|323.28|321.28|10
1724996530000|2024-08-30 05:42:10|323.3|321.3|323.28|321.28|323.34|321.34|323.28|321.28|9
1724996540000|2024-08-30 05:42:20|323.29|321.29|323.22|321.22|323.31|321.31|323.22|321.22|6
1724996550000|2024-08-30 05:42:30|323.23|321.23|323.16|321.16|323.23|321.23|323.14|321.14|10
1724996560000|2024-08-30 05:42:40|323.15|321.15|323.13|321.13|323.16|321.16|323.06|321.06|22
1724996570000|2024-08-30 05:42:50|323.14|321.14|323.18|321.18|323.19|321.19|323.13|321.13|15
1724996580000|2024-08-30 05:43:00|323.17|321.17|323.17|321.17|323.18|321.18|323.13|321.13|16
1724996590000|2024-08-30 05:43:10|323.16|321.16|323.14|321.14|323.16|321.16|323.13|321.13|10
1724996600000|2024-08-30 05:43:20|323.13|321.13|322.98|320.98|323.13|321.13|322.98|320.98|10
1724996610000|2024-08-30 05:43:30|322.97|320.97|322.96|320.96|322.98|320.98|322.95|320.95|13
1724996620000|2024-08-30 05:43:40|322.97|320.97|323.09|321.09|323.09|321.09|322.97|320.97|10
1724996630000|2024-08-30 05:43:50|323.1|321.1|323.14|321.14|323.14|321.14|323.04|321.04|17
1724996640000|2024-08-30 05:44:00|323.15|321.15|323.21|321.21|323.21|321.21|323.14|321.14|9
1724996650000|2024-08-30 05:44:10|323.22|321.22|323.39|321.39|323.39|321.39|323.22|321.22|8
1724996660000|2024-08-30 05:44:20|323.38|321.38|323.3|321.3|323.39|321.39|323.29|321.29|15
1724996670000|2024-08-30 05:44:30|323.28|321.28|323.29|321.29|323.3|321.3|323.28|321.28|12
1724996680000|2024-08-30 05:44:40|323.3|321.3|323.17|321.17|323.3|321.3|323.17|321.17|12
1724996690000|2024-08-30 05:44:50|323.18|321.18|323.16|321.16|323.18|321.18|323.16|321.16|10
1724996700000|2024-08-30 05:45:00|323.17|321.17|323.18|321.18|323.18|321.18|323.16|321.16|8
1724996710000|2024-08-30 05:45:10|323.16|321.16|323.16|321.16|323.18|321.18|323.16|321.16|3
1724996720000|2024-08-30 05:45:20|323.17|321.17|323.12|321.12|323.17|321.17|323.1|321.1|10
1724996730000|2024-08-30 05:45:30|323.11|321.11|323.1|321.1|323.12|321.12|323.1|321.1|10
1724996740000|2024-08-30 05:45:40|323.11|321.11|322.92|320.92|323.11|321.11|322.92|320.92|13
1724996750000|2024-08-30 05:45:50|322.88|320.88|322.96|320.96|322.96|320.96|322.87|320.87|16
1724996760000|2024-08-30 05:46:00|322.94|320.94|322.99|320.99|322.99|320.99|322.94|320.94|6
1724996770000|2024-08-30 05:46:10|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1724996780000|2024-08-30 05:46:20|323.01|321.01|322.92|320.92|323.01|321.01|322.9|320.9|5
1724996790000|2024-08-30 05:46:30|322.9|320.9|322.96|320.96|322.96|320.96|322.9|320.9|8
1724996800000|2024-08-30 05:46:40|322.95|320.95|322.88|320.88|322.96|320.96|322.88|320.88|15
1724996810000|2024-08-30 05:46:50|322.89|320.89|322.88|320.88|322.9|320.9|322.88|320.88|6
1724996820000|2024-08-30 05:47:00|322.89|320.89|322.95|320.95|322.96|320.96|322.89|320.89|14
1724996830000|2024-08-30 05:47:10|322.94|320.94|322.86|320.86|322.94|320.94|322.86|320.86|13
1724996840000|2024-08-30 05:47:20|322.87|320.87|322.97|320.97|322.97|320.97|322.87|320.87|9
1724996850000|2024-08-30 05:47:30|322.96|320.96|322.96|320.96|322.96|320.96|322.96|320.96|1
1724996860000|2024-08-30 05:47:40|322.97|320.97|323.15|321.15|323.16|321.16|322.97|320.97|17
1724996870000|2024-08-30 05:47:50|323.14|321.14|323.17|321.17|323.17|321.17|323.14|321.14|3
1724996890000|2024-08-30 05:48:10|323.16|321.16|323.16|321.16|323.16|321.16|323.13|321.13|7
1724996900000|2024-08-30 05:48:20|323.15|321.15|323.17|321.17|323.17|321.17|323.14|321.14|14
1724996910000|2024-08-30 05:48:30|323.18|321.18|323.25|321.25|323.25|321.25|323.18|321.18|4
1724996920000|2024-08-30 05:48:40|323.23|321.23|323.19|321.19|323.23|321.23|323.17|321.17|11
1724996930000|2024-08-30 05:48:50|323.18|321.18|323.22|321.22|323.25|321.25|323.18|321.18|10
1724996940000|2024-08-30 05:49:00|323.2|321.2|323.25|321.25|323.25|321.25|323.2|321.2|12
1724996950000|2024-08-30 05:49:10|323.23|321.23|323.23|321.23|323.23|321.23|323.21|321.21|5
1724996960000|2024-08-30 05:49:20|323.22|321.22|323.18|321.18|323.22|321.22|323.16|321.16|16
1724996970000|2024-08-30 05:49:30|323.19|321.19|323.22|321.22|323.23|321.23|323.18|321.18|13
1724996980000|2024-08-30 05:49:40|323.23|321.23|323.21|321.21|323.23|321.23|323.21|321.21|3
1724996990000|2024-08-30 05:49:50|323.2|321.2|323.19|321.19|323.2|321.2|323.19|321.19|4
1724997000000|2024-08-30 05:50:00|323.2|321.2|323.25|321.25|323.25|321.25|323.2|321.2|4
1724997010000|2024-08-30 05:50:10|323.27|321.27|323.27|321.27|323.27|321.27|323.27|321.27|1
1724997020000|2024-08-30 05:50:20|323.25|321.25|323.25|321.25|323.25|321.25|323.25|321.25|1
1724997030000|2024-08-30 05:50:30|323.26|321.26|323.25|321.25|323.26|321.26|323.25|321.25|2
1724997040000|2024-08-30 05:50:40|323.26|321.26|323.26|321.26|323.26|321.26|323.25|321.25|3
1724997050000|2024-08-30 05:50:50|323.29|321.29|323.29|321.29|323.29|321.29|323.29|321.29|1
1724997060000|2024-08-30 05:51:00|323.26|321.26|323.27|321.27|323.28|321.28|323.25|321.25|5
1724997080000|2024-08-30 05:51:20|323.33|321.33|323.34|321.34|323.36|321.36|323.29|321.29|17
1724997090000|2024-08-30 05:51:30|323.33|321.33|323.42|321.42|323.45|321.45|323.33|321.33|7
1724997100000|2024-08-30 05:51:40|323.43|321.43|323.4|321.4|323.45|321.45|323.39|321.39|14
1724997110000|2024-08-30 05:51:50|323.42|321.42|323.44|321.44|323.44|321.44|323.4|321.4|11
1724997120000|2024-08-30 05:52:00|323.46|321.46|323.5|321.5|323.62|321.62|323.45|321.45|20
1724997130000|2024-08-30 05:52:10|323.51|321.51|323.56|321.56|323.58|321.58|323.5|321.5|16
1724997140000|2024-08-30 05:52:20|323.55|321.55|323.59|321.59|323.59|321.59|323.55|321.55|11
1724997150000|2024-08-30 05:52:30|323.58|321.58|323.63|321.63|323.63|321.63|323.58|321.58|7
1724997160000|2024-08-30 05:52:40|323.62|321.62|323.6|321.6|323.62|321.62|323.6|321.6|7
1724997170000|2024-08-30 05:52:50|323.61|321.61|323.61|321.61|323.65|321.65|323.61|321.61|18
1724997180000|2024-08-30 05:53:00|323.65|321.65|323.61|321.61|323.66|321.66|323.6|321.6|16
1724997190000|2024-08-30 05:53:10|323.6|321.6|323.59|321.59|323.61|321.61|323.56|321.56|10
1724997200000|2024-08-30 05:53:20|323.6|321.6|323.54|321.54|323.6|321.6|323.54|321.54|8
1724997210000|2024-08-30 05:53:30|323.56|321.56|323.55|321.55|323.56|321.56|323.55|321.55|2
1724997220000|2024-08-30 05:53:40|323.56|321.56|323.56|321.56|323.56|321.56|323.56|321.56|1
1724997230000|2024-08-30 05:53:50|323.54|321.54|323.56|321.56|323.61|321.61|323.54|321.54|8
1724997240000|2024-08-30 05:54:00|323.58|321.58|323.59|321.59|323.64|321.64|323.56|321.56|13
1724997250000|2024-08-30 05:54:10|323.57|321.57|323.58|321.58|323.59|321.59|323.56|321.56|9
1724997260000|2024-08-30 05:54:20|323.57|321.57|323.51|321.51|323.6|321.6|323.51|321.51|9
1724997270000|2024-08-30 05:54:30|323.52|321.52|323.52|321.52|323.53|321.53|323.51|321.51|7
1724997280000|2024-08-30 05:54:40|323.51|321.51|323.5|321.5|323.51|321.51|323.5|321.5|2
1724997290000|2024-08-30 05:54:50|323.49|321.49|323.4|321.4|323.49|321.49|323.4|321.4|7
1724997300000|2024-08-30 05:55:00|323.39|321.39|323.31|321.31|323.39|321.39|323.31|321.31|15
1724997310000|2024-08-30 05:55:10|323.33|321.33|323.13|321.13|323.33|321.33|323.12|321.12|18
1724997320000|2024-08-30 05:55:20|323.12|321.12|322.97|320.97|323.14|321.14|322.91|320.91|28
1724997330000|2024-08-30 05:55:30|322.96|320.96|323.05|321.05|323.05|321.05|322.93|320.93|18
1724997340000|2024-08-30 05:55:40|323.06|321.06|322.98|320.98|323.1|321.1|322.97|320.97|19
1724997350000|2024-08-30 05:55:50|322.96|320.96|322.97|320.97|322.99|320.99|322.96|320.96|12
1724997360000|2024-08-30 05:56:00|323|321|323.07|321.07|323.07|321.07|322.98|320.98|15
1724997370000|2024-08-30 05:56:10|323.05|321.05|323.07|321.07|323.08|321.08|323|321|16
1724997380000|2024-08-30 05:56:20|323.06|321.06|323.19|321.19|323.19|321.19|323.06|321.06|10
1724997390000|2024-08-30 05:56:30|323.2|321.2|323.27|321.27|323.36|321.36|323.2|321.2|17
1724997400000|2024-08-30 05:56:40|323.28|321.28|323.26|321.26|323.28|321.28|323.24|321.24|13
1724997410000|2024-08-30 05:56:50|323.25|321.25|323.21|321.21|323.25|321.25|323.2|321.2|7
1724997420000|2024-08-30 05:57:00|323.22|321.22|323.34|321.34|323.46|321.46|323.22|321.22|20
1724997430000|2024-08-30 05:57:10|323.33|321.33|323.28|321.28|323.34|321.34|323.21|321.21|13
1724997440000|2024-08-30 05:57:20|323.26|321.26|323.27|321.27|323.3|321.3|323.24|321.24|23
1724997450000|2024-08-30 05:57:30|323.28|321.28|323.41|321.41|323.41|321.41|323.27|321.27|15
1724997460000|2024-08-30 05:57:40|323.4|321.4|323.38|321.38|323.4|321.4|323.37|321.37|12
1724997470000|2024-08-30 05:57:50|323.4|321.4|323.45|321.45|323.45|321.45|323.4|321.4|16
1724997480000|2024-08-30 05:58:00|323.47|321.47|323.36|321.36|323.49|321.49|323.36|321.36|16
1724997490000|2024-08-30 05:58:10|323.35|321.35|323.35|321.35|323.35|321.35|323.34|321.34|7
1724997500000|2024-08-30 05:58:20|323.4|321.4|323.39|321.39|323.41|321.41|323.37|321.37|12
1724997510000|2024-08-30 05:58:30|323.4|321.4|323.27|321.27|323.4|321.4|323.27|321.27|16
1724997520000|2024-08-30 05:58:40|323.31|321.31|323.11|321.11|323.31|321.31|323.07|321.07|18
1724997530000|2024-08-30 05:58:50|323.08|321.08|322.94|320.94|323.08|321.08|322.94|320.94|14
1724997540000|2024-08-30 05:59:00|322.9|320.9|322.85|320.85|322.91|320.91|322.85|320.85|11
1724997550000|2024-08-30 05:59:10|322.83|320.83|322.85|320.85|322.86|320.86|322.79|320.79|7
1724997560000|2024-08-30 05:59:20|322.8|320.8|322.71|320.71|322.8|320.8|322.69|320.69|12
1724997570000|2024-08-30 05:59:30|322.7|320.7|322.71|320.71|322.74|320.74|322.64|320.64|29
1724997580000|2024-08-30 05:59:40|322.7|320.7|322.68|320.68|322.71|320.71|322.64|320.64|19
1724997590000|2024-08-30 05:59:50|322.69|320.69|322.82|320.82|322.82|320.82|322.69|320.69|23
1724997600000|2024-08-30 06:00:00|322.84|320.84|322.87|320.87|322.91|320.91|322.79|320.79|22
1724997610000|2024-08-30 06:00:10|322.89|320.89|322.79|320.79|322.89|320.89|322.73|320.73|16
1724997620000|2024-08-30 06:00:20|322.78|320.78|322.75|320.75|322.79|320.79|322.72|320.72|12
1724997630000|2024-08-30 06:00:30|322.74|320.74|322.75|320.75|322.78|320.78|322.7|320.7|21
1724997640000|2024-08-30 06:00:40|322.76|320.76|322.79|320.79|322.81|320.81|322.75|320.75|19
1724997650000|2024-08-30 06:00:50|322.81|320.81|322.54|320.54|322.81|320.81|322.49|320.49|20
1724997660000|2024-08-30 06:01:00|322.55|320.55|322.17|320.17|322.55|320.55|322.1|320.1|21
1724997670000|2024-08-30 06:01:10|322.16|320.16|322.25|320.25|322.28|320.28|322.16|320.16|25
1724997680000|2024-08-30 06:01:20|322.24|320.24|322.25|320.25|322.28|320.28|322.21|320.21|19
1724997690000|2024-08-30 06:01:30|322.28|320.28|322.25|320.25|322.29|320.29|322.24|320.24|13
1724997700000|2024-08-30 06:01:40|322.24|320.24|322.2|320.2|322.24|320.24|322.18|320.18|9
1724997710000|2024-08-30 06:01:50|322.21|320.21|322.19|320.19|322.22|320.22|322.19|320.19|8
1724997720000|2024-08-30 06:02:00|322.14|320.14|322.16|320.16|322.16|320.16|322.13|320.13|16
1724997730000|2024-08-30 06:02:10|322.17|320.17|322.14|320.14|322.17|320.17|322.12|320.12|13
1724997740000|2024-08-30 06:02:20|322.13|320.13|322.14|320.14|322.2|320.2|322.13|320.13|19
1724997750000|2024-08-30 06:02:30|322.15|320.15|322.17|320.17|322.21|320.21|322.14|320.14|12
1724997760000|2024-08-30 06:02:40|322.18|320.18|322.16|320.16|322.2|320.2|322.15|320.15|17
1724997770000|2024-08-30 06:02:50|322.14|320.14|322.03|320.03|322.14|320.14|322.03|320.03|16
1724997780000|2024-08-30 06:03:00|322.02|320.02|321.99|319.99|322.06|320.06|321.96|319.96|16
1724997790000|2024-08-30 06:03:10|322|320|321.93|319.93|322.07|320.07|321.92|319.92|17
1724997800000|2024-08-30 06:03:20|321.92|319.92|321.97|319.97|322|320|321.92|319.92|15
1724997810000|2024-08-30 06:03:30|321.96|319.96|321.95|319.95|322|320|321.93|319.93|19
1724997820000|2024-08-30 06:03:40|321.94|319.94|321.91|319.91|321.96|319.96|321.9|319.9|19
1724997830000|2024-08-30 06:03:50|321.9|319.9|321.87|319.87|321.9|319.9|321.87|319.87|8
1724997840000|2024-08-30 06:04:00|321.88|319.88|321.98|319.98|322|320|321.87|319.87|18
1724997850000|2024-08-30 06:04:10|321.97|319.97|322.14|320.14|322.14|320.14|321.93|319.93|19
1724997860000|2024-08-30 06:04:20|322.13|320.13|322.21|320.21|322.23|320.23|322.08|320.08|23
1724997870000|2024-08-30 06:04:30|322.2|320.2|322.19|320.19|322.29|320.29|322.19|320.19|14
1724997880000|2024-08-30 06:04:40|322.2|320.2|322.29|320.29|322.29|320.29|322.19|320.19|17
1724997890000|2024-08-30 06:04:50|322.26|320.26|322.21|320.21|322.26|320.26|322.15|320.15|16
1724997900000|2024-08-30 06:05:00|322.2|320.2|322.25|320.25|322.31|320.31|322.15|320.15|22
1724997910000|2024-08-30 06:05:10|322.26|320.26|322.37|320.37|322.38|320.38|322.26|320.26|17
1724997920000|2024-08-30 06:05:20|322.38|320.38|322.46|320.46|322.46|320.46|322.38|320.38|16
1724997930000|2024-08-30 06:05:30|322.48|320.48|322.55|320.55|322.56|320.56|322.46|320.46|16
1724997940000|2024-08-30 06:05:40|322.54|320.54|322.67|320.67|322.68|320.68|322.54|320.54|17
1724997950000|2024-08-30 06:05:50|322.69|320.69|322.73|320.73|322.77|320.77|322.69|320.69|10
1724997960000|2024-08-30 06:06:00|322.74|320.74|322.79|320.79|322.8|320.8|322.71|320.71|18
1724997970000|2024-08-30 06:06:10|322.8|320.8|322.95|320.95|322.95|320.95|322.8|320.8|21
1724997980000|2024-08-30 06:06:20|322.94|320.94|322.97|320.97|322.97|320.97|322.9|320.9|17
1724997990000|2024-08-30 06:06:30|322.96|320.96|323.09|321.09|323.09|321.09|322.95|320.95|15
1724998000000|2024-08-30 06:06:40|323.11|321.11|323.04|321.04|323.13|321.13|323.04|321.04|15
1724998010000|2024-08-30 06:06:50|323.05|321.05|323.07|321.07|323.12|321.12|322.98|320.98|22
1724998020000|2024-08-30 06:07:00|323.05|321.05|323.03|321.03|323.05|321.05|322.94|320.94|16
1724998030000|2024-08-30 06:07:10|323.04|321.04|322.93|320.93|323.04|321.04|322.9|320.9|15
1724998040000|2024-08-30 06:07:20|322.95|320.95|323.04|321.04|323.05|321.05|322.93|320.93|12
1724998050000|2024-08-30 06:07:30|323.03|321.03|323.07|321.07|323.09|321.09|323.03|321.03|15
1724998060000|2024-08-30 06:07:40|323.08|321.08|323.23|321.23|323.24|321.24|323.08|321.08|15
1724998070000|2024-08-30 06:07:50|323.21|321.21|323.25|321.25|323.28|321.28|323.21|321.21|11
1724998080000|2024-08-30 06:08:00|323.24|321.24|323.27|321.27|323.3|321.3|323.22|321.22|18
1724998090000|2024-08-30 06:08:10|323.28|321.28|323.3|321.3|323.31|321.31|323.26|321.26|14
1724998100000|2024-08-30 06:08:20|323.26|321.26|323.19|321.19|323.26|321.26|323.19|321.19|7
1724998110000|2024-08-30 06:08:30|323.18|321.18|323.25|321.25|323.26|321.26|323.17|321.17|13
1724998120000|2024-08-30 06:08:40|323.26|321.26|323.18|321.18|323.26|321.26|323.18|321.18|12
1724998130000|2024-08-30 06:08:50|323.17|321.17|323.16|321.16|323.17|321.17|323.15|321.15|4
1724998140000|2024-08-30 06:09:00|323.17|321.17|323.21|321.21|323.22|321.22|323.17|321.17|16
1724998150000|2024-08-30 06:09:10|323.22|321.22|323.23|321.23|323.26|321.26|323.2|321.2|17
1724998160000|2024-08-30 06:09:20|323.24|321.24|323.19|321.19|323.43|321.43|323.19|321.19|25
1724998170000|2024-08-30 06:09:30|323.17|321.17|323.07|321.07|323.17|321.17|323.06|321.06|21
1724998180000|2024-08-30 06:09:40|323.08|321.08|323.03|321.03|323.08|321.08|323.03|321.03|14
1724998190000|2024-08-30 06:09:50|322.95|320.95|323.07|321.07|323.08|321.08|322.94|320.94|15
1724998200000|2024-08-30 06:10:00|323.09|321.09|323.28|321.28|323.28|321.28|323.09|321.09|19
1724998210000|2024-08-30 06:10:10|323.29|321.29|323.35|321.35|323.35|321.35|323.29|321.29|18
1724998220000|2024-08-30 06:10:20|323.34|321.34|323.34|321.34|323.36|321.36|323.31|321.31|16
1724998230000|2024-08-30 06:10:30|323.37|321.37|323.39|321.39|323.41|321.41|323.37|321.37|8
1724998240000|2024-08-30 06:10:40|323.4|321.4|323.43|321.43|323.46|321.46|323.4|321.4|16
1724998250000|2024-08-30 06:10:50|323.42|321.42|323.43|321.43|323.43|321.43|323.42|321.42|8
1724998260000|2024-08-30 06:11:00|323.42|321.42|323.43|321.43|323.48|321.48|323.38|321.38|22
1724998270000|2024-08-30 06:11:10|323.44|321.44|323.44|321.44|323.46|321.46|323.42|321.42|15
1724998280000|2024-08-30 06:11:20|323.43|321.43|323.45|321.45|323.46|321.46|323.42|321.42|10
1724998290000|2024-08-30 06:11:30|323.46|321.46|323.44|321.44|323.46|321.46|323.42|321.42|12
1724998300000|2024-08-30 06:11:40|323.42|321.42|323.44|321.44|323.47|321.47|323.42|321.42|17
1724998310000|2024-08-30 06:11:50|323.45|321.45|323.47|321.47|323.47|321.47|323.44|321.44|15
1724998320000|2024-08-30 06:12:00|323.5|321.5|323.48|321.48|323.52|321.52|323.48|321.48|8
1724998330000|2024-08-30 06:12:10|323.49|321.49|323.48|321.48|323.49|321.49|323.4|321.4|21
1724998340000|2024-08-30 06:12:20|323.47|321.47|323.43|321.43|323.48|321.48|323.42|321.42|22
1724998350000|2024-08-30 06:12:30|323.39|321.39|323.27|321.27|323.39|321.39|323.26|321.26|21
1724998360000|2024-08-30 06:12:40|323.26|321.26|323.25|321.25|323.28|321.28|323.23|321.23|23
1724998370000|2024-08-30 06:12:50|323.26|321.26|323.27|321.27|323.27|321.27|323.24|321.24|14
1724998380000|2024-08-30 06:13:00|323.28|321.28|323.33|321.33|323.35|321.35|323.25|321.25|22
1724998390000|2024-08-30 06:13:10|323.32|321.32|323.25|321.25|323.34|321.34|323.25|321.25|17
1724998400000|2024-08-30 06:13:20|323.24|321.24|323.29|321.29|323.29|321.29|323.24|321.24|12
1724998410000|2024-08-30 06:13:30|323.28|321.28|323.29|321.29|323.3|321.3|323.28|321.28|13
1724998420000|2024-08-30 06:13:40|323.28|321.28|323.34|321.34|323.35|321.35|323.28|321.28|12
1724998430000|2024-08-30 06:13:50|323.35|321.35|323.36|321.36|323.39|321.39|323.31|321.31|17
1724998440000|2024-08-30 06:14:00|323.34|321.34|323.32|321.32|323.38|321.38|323.31|321.31|20
1724998450000|2024-08-30 06:14:10|323.33|321.33|323.34|321.34|323.34|321.34|323.31|321.31|13
1724998460000|2024-08-30 06:14:20|323.33|321.33|323.35|321.35|323.37|321.37|323.33|321.33|14
1724998470000|2024-08-30 06:14:30|323.29|321.29|323.25|321.25|323.29|321.29|323.25|321.25|6
1724998480000|2024-08-30 06:14:40|323.24|321.24|323.31|321.31|323.34|321.34|323.24|321.24|16
1724998490000|2024-08-30 06:14:50|323.35|321.35|323.34|321.34|323.38|321.38|323.32|321.32|19
1724998500000|2024-08-30 06:15:00|323.35|321.35|323.34|321.34|323.37|321.37|323.34|321.34|16
1724998510000|2024-08-30 06:15:10|323.35|321.35|323.39|321.39|323.43|321.43|323.35|321.35|13
1724998520000|2024-08-30 06:15:20|323.35|321.35|323.23|321.23|323.35|321.35|323.23|321.23|14
1724998530000|2024-08-30 06:15:30|323.22|321.22|323.22|321.22|323.24|321.24|323.2|321.2|11
1724998540000|2024-08-30 06:15:40|323.23|321.23|323.28|321.28|323.32|321.32|323.23|321.23|16
1724998550000|2024-08-30 06:15:50|323.26|321.26|323.24|321.24|323.27|321.27|323.2|321.2|11
1724998560000|2024-08-30 06:16:00|323.23|321.23|323.24|321.24|323.25|321.25|323.22|321.22|8
1724998570000|2024-08-30 06:16:10|323.23|321.23|323.16|321.16|323.24|321.24|323.16|321.16|16
1724998580000|2024-08-30 06:16:20|323.15|321.15|323.12|321.12|323.16|321.16|323.12|321.12|7
1724998590000|2024-08-30 06:16:30|323.13|321.13|323.28|321.28|323.28|321.28|323.13|321.13|11
1724998600000|2024-08-30 06:16:40|323.26|321.26|323.36|321.36|323.36|321.36|323.26|321.26|18
1724998610000|2024-08-30 06:16:50|323.37|321.37|323.37|321.37|323.39|321.39|323.36|321.36|10
1724998620000|2024-08-30 06:17:00|323.38|321.38|323.35|321.35|323.38|321.38|323.33|321.33|8
1724998630000|2024-08-30 06:17:10|323.34|321.34|323.34|321.34|323.37|321.37|323.32|321.32|13
1724998640000|2024-08-30 06:17:20|323.35|321.35|323.33|321.33|323.36|321.36|323.33|321.33|12
1724998650000|2024-08-30 06:17:30|323.3|321.3|323.28|321.28|323.3|321.3|323.25|321.25|7
1724998660000|2024-08-30 06:17:40|323.29|321.29|323.25|321.25|323.29|321.29|323.24|321.24|10
1724998670000|2024-08-30 06:17:50|323.26|321.26|323.26|321.26|323.28|321.28|323.25|321.25|6
1724998680000|2024-08-30 06:18:00|323.25|321.25|323.13|321.13|323.25|321.25|323.11|321.11|18
1724998690000|2024-08-30 06:18:10|323.12|321.12|323.05|321.05|323.12|321.12|323.05|321.05|7
1724998700000|2024-08-30 06:18:20|323.02|321.02|323.02|321.02|323.05|321.05|323.02|321.02|18
1724998710000|2024-08-30 06:18:30|323.03|321.03|323.03|321.03|323.05|321.05|323.03|321.03|6
1724998720000|2024-08-30 06:18:40|323.06|321.06|323.04|321.04|323.06|321.06|323.03|321.03|7
1724998730000|2024-08-30 06:18:50|323.03|321.03|323.04|321.04|323.05|321.05|323.03|321.03|12
1724998740000|2024-08-30 06:19:00|323.03|321.03|323.04|321.04|323.06|321.06|323|321|16
1724998750000|2024-08-30 06:19:10|323.03|321.03|323|321|323.03|321.03|323|321|5
1724998760000|2024-08-30 06:19:20|322.97|320.97|322.94|320.94|322.97|320.97|322.91|320.91|14
1724998770000|2024-08-30 06:19:30|322.93|320.93|323.02|321.02|323.02|321.02|322.93|320.93|19
1724998780000|2024-08-30 06:19:40|323.01|321.01|322.93|320.93|323.01|321.01|322.93|320.93|10
1724998790000|2024-08-30 06:19:50|322.94|320.94|323.02|321.02|323.02|321.02|322.94|320.94|5
1724998800000|2024-08-30 06:20:00|323.04|321.04|323.03|321.03|323.04|321.04|323.03|321.03|8
1724998810000|2024-08-30 06:20:10|323.04|321.04|323.04|321.04|323.09|321.09|323.04|321.04|10
1724998820000|2024-08-30 06:20:20|323.05|321.05|323.25|321.25|323.26|321.26|323.05|321.05|12
1724998830000|2024-08-30 06:20:30|323.26|321.26|323.32|321.32|323.32|321.32|323.24|321.24|16
1724998840000|2024-08-30 06:20:40|323.33|321.33|323.37|321.37|323.4|321.4|323.33|321.33|15
1724998850000|2024-08-30 06:20:50|323.36|321.36|323.32|321.32|323.44|321.44|323.32|321.32|13
1724998860000|2024-08-30 06:21:00|323.33|321.33|323.3|321.3|323.33|321.33|323.28|321.28|11
1724998870000|2024-08-30 06:21:10|323.29|321.29|323.29|321.29|323.29|321.29|323.28|321.28|11
1724998880000|2024-08-30 06:21:20|323.28|321.28|323.29|321.29|323.29|321.29|323.28|321.28|2
1724998890000|2024-08-30 06:21:30|323.31|321.31|323.37|321.37|323.37|321.37|323.29|321.29|9
1724998900000|2024-08-30 06:21:40|323.36|321.36|323.39|321.39|323.52|321.52|323.36|321.36|13
1724998910000|2024-08-30 06:21:50|323.41|321.41|323.39|321.39|323.41|321.41|323.39|321.39|4
1724998920000|2024-08-30 06:22:00|323.4|321.4|323.58|321.58|323.61|321.61|323.39|321.39|19
1724998930000|2024-08-30 06:22:10|323.59|321.59|323.63|321.63|323.65|321.65|323.59|321.59|9
1724998940000|2024-08-30 06:22:20|323.62|321.62|323.5|321.5|323.63|321.63|323.47|321.47|20
1724998950000|2024-08-30 06:22:30|323.51|321.51|323.5|321.5|323.51|321.51|323.5|321.5|2
1724998960000|2024-08-30 06:22:40|323.49|321.49|323.44|321.44|323.49|321.49|323.44|321.44|3
1724998970000|2024-08-30 06:22:50|323.43|321.43|323.44|321.44|323.45|321.45|323.43|321.43|6
1724998980000|2024-08-30 06:23:00|323.43|321.43|323.38|321.38|323.43|321.43|323.37|321.37|6
1724998990000|2024-08-30 06:23:10|323.39|321.39|323.39|321.39|323.4|321.4|323.39|321.39|5
1724999000000|2024-08-30 06:23:20|323.36|321.36|323.31|321.31|323.37|321.37|323.3|321.3|9
1724999010000|2024-08-30 06:23:30|323.3|321.3|323.3|321.3|323.31|321.31|323.28|321.28|5
1724999020000|2024-08-30 06:23:40|323.29|321.29|323.37|321.37|323.37|321.37|323.29|321.29|7
1724999030000|2024-08-30 06:23:50|323.35|321.35|323.33|321.33|323.35|321.35|323.33|321.33|5
1724999040000|2024-08-30 06:24:00|323.34|321.34|323.36|321.36|323.36|321.36|323.33|321.33|6
1724999050000|2024-08-30 06:24:10|323.35|321.35|323.36|321.36|323.37|321.37|323.33|321.33|12
1724999060000|2024-08-30 06:24:20|323.34|321.34|323.34|321.34|323.35|321.35|323.33|321.33|13
1724999070000|2024-08-30 06:24:30|323.36|321.36|323.36|321.36|323.37|321.37|323.35|321.35|11
1724999080000|2024-08-30 06:24:40|323.35|321.35|323.3|321.3|323.35|321.35|323.28|321.28|11
1724999090000|2024-08-30 06:24:50|323.31|321.31|323.39|321.39|323.4|321.4|323.31|321.31|11
1724999100000|2024-08-30 06:25:00|323.4|321.4|323.39|321.39|323.41|321.41|323.38|321.38|11
1724999110000|2024-08-30 06:25:10|323.4|321.4|323.42|321.42|323.43|321.43|323.4|321.4|5
1724999120000|2024-08-30 06:25:20|323.41|321.41|323.43|321.43|323.44|321.44|323.41|321.41|4
1724999130000|2024-08-30 06:25:30|323.42|321.42|323.55|321.55|323.55|321.55|323.42|321.42|17
1724999140000|2024-08-30 06:25:40|323.54|321.54|323.57|321.57|323.58|321.58|323.54|321.54|10
1724999150000|2024-08-30 06:25:50|323.58|321.58|323.57|321.57|323.59|321.59|323.56|321.56|11
1724999160000|2024-08-30 06:26:00|323.58|321.58|323.52|321.52|323.62|321.62|323.49|321.49|15
1724999170000|2024-08-30 06:26:10|323.53|321.53|323.48|321.48|323.53|321.53|323.47|321.47|8
1724999180000|2024-08-30 06:26:20|323.49|321.49|323.48|321.48|323.49|321.49|323.48|321.48|2
1724999190000|2024-08-30 06:26:30|323.47|321.47|323.46|321.46|323.47|321.47|323.45|321.45|7
1724999200000|2024-08-30 06:26:40|323.45|321.45|323.55|321.55|323.56|321.56|323.45|321.45|14
1724999210000|2024-08-30 06:26:50|323.56|321.56|323.55|321.55|323.56|321.56|323.54|321.54|10
1724999220000|2024-08-30 06:27:00|323.54|321.54|323.52|321.52|323.56|321.56|323.52|321.52|11
1724999230000|2024-08-30 06:27:10|323.51|321.51|323.49|321.49|323.52|321.52|323.49|321.49|4
1724999240000|2024-08-30 06:27:20|323.48|321.48|323.48|321.48|323.49|321.49|323.48|321.48|13
1724999250000|2024-08-30 06:27:30|323.49|321.49|323.49|321.49|323.49|321.49|323.48|321.48|3
1724999260000|2024-08-30 06:27:40|323.5|321.5|323.44|321.44|323.52|321.52|323.44|321.44|9
1724999270000|2024-08-30 06:27:50|323.45|321.45|323.43|321.43|323.45|321.45|323.43|321.43|11
1724999280000|2024-08-30 06:28:00|323.44|321.44|323.43|321.43|323.45|321.45|323.43|321.43|12
1724999290000|2024-08-30 06:28:10|323.45|321.45|323.46|321.46|323.46|321.46|323.44|321.44|5
1724999300000|2024-08-30 06:28:20|323.47|321.47|323.55|321.55|323.55|321.55|323.47|321.47|4
1724999310000|2024-08-30 06:28:30|323.56|321.56|323.49|321.49|323.58|321.58|323.49|321.49|14
1724999320000|2024-08-30 06:28:40|323.5|321.5|323.5|321.5|323.5|321.5|323.47|321.47|8
1724999330000|2024-08-30 06:28:50|323.49|321.49|323.46|321.46|323.49|321.49|323.46|321.46|5
1724999340000|2024-08-30 06:29:00|323.43|321.43|323.44|321.44|323.45|321.45|323.43|321.43|10
1724999350000|2024-08-30 06:29:10|323.45|321.45|323.56|321.56|323.58|321.58|323.45|321.45|10
1724999360000|2024-08-30 06:29:20|323.57|321.57|323.59|321.59|323.59|321.59|323.57|321.57|13
1724999370000|2024-08-30 06:29:30|323.58|321.58|323.59|321.59|323.59|321.59|323.58|321.58|4
1724999380000|2024-08-30 06:29:40|323.6|321.6|323.62|321.62|323.64|321.64|323.59|321.59|9
1724999390000|2024-08-30 06:29:50|323.63|321.63|323.62|321.62|323.63|321.63|323.62|321.62|2
1724999400000|2024-08-30 06:30:00|323.63|321.63|323.6|321.6|323.65|321.65|323.59|321.59|9
1724999410000|2024-08-30 06:30:10|323.61|321.61|323.6|321.6|323.61|321.61|323.6|321.6|2
1724999420000|2024-08-30 06:30:20|323.59|321.59|323.48|321.48|323.59|321.59|323.47|321.47|13
1724999430000|2024-08-30 06:30:30|323.49|321.49|323.48|321.48|323.49|321.49|323.48|321.48|2
1724999440000|2024-08-30 06:30:40|323.47|321.47|323.53|321.53|323.53|321.53|323.41|321.41|9
1724999450000|2024-08-30 06:30:50|323.51|321.51|323.48|321.48|323.51|321.51|323.47|321.47|12
1724999460000|2024-08-30 06:31:00|323.49|321.49|323.64|321.64|323.66|321.66|323.49|321.49|16
1724999470000|2024-08-30 06:31:10|323.63|321.63|323.64|321.64|323.64|321.64|323.63|321.63|10
1724999480000|2024-08-30 06:31:20|323.65|321.65|323.73|321.73|323.74|321.74|323.65|321.65|11
1724999490000|2024-08-30 06:31:30|323.74|321.74|323.74|321.74|323.74|321.74|323.74|321.74|1
1724999520000|2024-08-30 06:32:00|323.75|321.75|323.75|321.75|323.75|321.75|323.75|321.75|1
1724999560000|2024-08-30 06:32:40|323.76|321.76|323.78|321.78|323.79|321.79|323.76|321.76|6
1724999570000|2024-08-30 06:32:50|323.79|321.79|323.79|321.79|323.79|321.79|323.79|321.79|1
1724999580000|2024-08-30 06:33:00|323.76|321.76|323.78|321.78|323.8|321.8|323.76|321.76|9
1724999590000|2024-08-30 06:33:10|323.79|321.79|323.8|321.8|323.8|321.8|323.79|321.79|2
1724999600000|2024-08-30 06:33:20|323.79|321.79|323.79|321.79|323.79|321.79|323.79|321.79|1
1724999610000|2024-08-30 06:33:30|323.78|321.78|323.79|321.79|323.79|321.79|323.78|321.78|2
1724999620000|2024-08-30 06:33:40|323.8|321.8|323.81|321.81|323.81|321.81|323.78|321.78|7
1724999630000|2024-08-30 06:33:50|323.78|321.78|323.79|321.79|323.79|321.79|323.78|321.78|2
1724999640000|2024-08-30 06:34:00|323.82|321.82|323.81|321.81|323.82|321.82|323.78|321.78|5
1724999650000|2024-08-30 06:34:10|323.82|321.82|323.82|321.82|323.82|321.82|323.8|321.8|4
1724999660000|2024-08-30 06:34:20|323.8|321.8|323.81|321.81|323.81|321.81|323.8|321.8|2
1724999670000|2024-08-30 06:34:30|323.8|321.8|323.77|321.77|323.8|321.8|323.77|321.77|2
1724999720000|2024-08-30 06:35:20|323.78|321.78|323.78|321.78|323.78|321.78|323.78|321.78|1
1724999730000|2024-08-30 06:35:30|323.77|321.77|323.78|321.78|323.78|321.78|323.77|321.77|2
1724999740000|2024-08-30 06:35:40|323.79|321.79|323.77|321.77|323.9|321.9|323.77|321.77|9
1724999750000|2024-08-30 06:35:50|323.8|321.8|323.8|321.8|323.8|321.8|323.8|321.8|1
1724999760000|2024-08-30 06:36:00|323.81|321.81|323.78|321.78|323.81|321.81|323.77|321.77|4
1724999770000|2024-08-30 06:36:10|323.77|321.77|323.79|321.79|323.81|321.81|323.77|321.77|4
1724999780000|2024-08-30 06:36:20|323.8|321.8|323.8|321.8|323.8|321.8|323.8|321.8|1
1724999790000|2024-08-30 06:36:30|323.81|321.81|323.78|321.78|323.81|321.81|323.78|321.78|5
1724999800000|2024-08-30 06:36:40|323.79|321.79|323.79|321.79|323.79|321.79|323.79|321.79|1
1724999810000|2024-08-30 06:36:50|323.8|321.8|323.8|321.8|323.8|321.8|323.8|321.8|1
1724999820000|2024-08-30 06:37:00|323.81|321.81|323.81|321.81|323.81|321.81|323.81|321.81|1
1724999830000|2024-08-30 06:37:10|323.9|321.9|324.05|322.05|324.05|322.05|323.9|321.9|7
1724999840000|2024-08-30 06:37:20|324.03|322.03|324.02|322.02|324.03|322.03|324.01|322.01|10
1724999850000|2024-08-30 06:37:30|324.03|322.03|324.15|322.15|324.2|322.2|324.03|322.03|11
1724999860000|2024-08-30 06:37:40|324.16|322.16|324.18|322.18|324.2|322.2|324.15|322.15|11
1724999870000|2024-08-30 06:37:50|324.15|322.15|324.17|322.17|324.18|322.18|324.13|322.13|16
1724999880000|2024-08-30 06:38:00|324.16|322.16|324.04|322.04|324.16|322.16|324.04|322.04|17
1724999890000|2024-08-30 06:38:10|324.07|322.07|324.04|322.04|324.07|322.07|324.04|322.04|3
1724999900000|2024-08-30 06:38:20|324.02|322.02|324|322|324.02|322.02|324|322|2
1724999920000|2024-08-30 06:38:40|323.98|321.98|323.98|321.98|324|322|323.98|321.98|3
1724999930000|2024-08-30 06:38:50|323.99|321.99|324|322|324|322|323.99|321.99|2
1724999940000|2024-08-30 06:39:00|323.99|321.99|324.05|322.05|324.05|322.05|323.99|321.99|11
1724999950000|2024-08-30 06:39:10|324.07|322.07|324.08|322.08|324.13|322.13|324.05|322.05|15
1724999960000|2024-08-30 06:39:20|324.11|322.11|324.26|322.26|324.29|322.29|324.11|322.11|19
1724999970000|2024-08-30 06:39:30|324.24|322.24|324.24|322.24|324.24|322.24|324.19|322.19|9
1724999980000|2024-08-30 06:39:40|324.27|322.27|324.28|322.28|324.29|322.29|324.25|322.25|11
1724999990000|2024-08-30 06:39:50|324.3|322.3|324.33|322.33|324.34|322.34|324.27|322.27|14
1725000000000|2024-08-30 06:40:00|324.34|322.34|324.28|322.28|324.34|322.34|324.28|322.28|11
1725000030000|2024-08-30 06:40:30|324.27|322.27|324.23|322.23|324.28|322.28|324.19|322.19|10
1725000040000|2024-08-30 06:40:40|324.25|322.25|324.25|322.25|324.27|322.27|324.23|322.23|8
1725000050000|2024-08-30 06:40:50|324.23|322.23|324.3|322.3|324.33|322.33|324.22|322.22|16
1725000060000|2024-08-30 06:41:00|324.29|322.29|324.29|322.29|324.31|322.31|324.27|322.27|16
1725000070000|2024-08-30 06:41:10|324.28|322.28|324.27|322.27|324.29|322.29|324.26|322.26|10
1725000080000|2024-08-30 06:41:20|324.26|322.26|324.28|322.28|324.29|322.29|324.26|322.26|10
1725000090000|2024-08-30 06:41:30|324.29|322.29|324.27|322.27|324.29|322.29|324.27|322.27|9
1725000100000|2024-08-30 06:41:40|324.31|322.31|324.39|322.39|324.39|322.39|324.3|322.3|14
1725000110000|2024-08-30 06:41:50|324.45|322.45|324.45|322.45|324.46|322.46|324.43|322.43|11
1725000120000|2024-08-30 06:42:00|324.46|322.46|324.44|322.44|324.46|322.46|324.42|322.42|18
1725000130000|2024-08-30 06:42:10|324.49|322.49|324.5|322.5|324.5|322.5|324.45|322.45|22
1725000140000|2024-08-30 06:42:20|324.49|322.49|324.73|322.73|324.74|322.74|324.49|322.49|22
1725000150000|2024-08-30 06:42:30|324.72|322.72|324.83|322.83|324.83|322.83|324.71|322.71|24
1725000160000|2024-08-30 06:42:40|324.84|322.84|324.9|322.9|324.93|322.93|324.84|322.84|19
1725000170000|2024-08-30 06:42:50|324.93|322.93|324.98|322.98|325|323|324.92|322.92|21
1725000180000|2024-08-30 06:43:00|324.97|322.97|325.11|323.11|325.14|323.14|324.96|322.96|13
1725000190000|2024-08-30 06:43:10|325.12|323.12|325.26|323.26|325.3|323.3|325.12|323.12|20
1725000200000|2024-08-30 06:43:20|325.25|323.25|325.29|323.29|325.34|323.34|325.23|323.23|24
1725000210000|2024-08-30 06:43:30|325.3|323.3|325.32|323.32|325.33|323.33|325.25|323.25|23
1725000220000|2024-08-30 06:43:40|325.34|323.34|325.46|323.46|325.47|323.47|325.28|323.28|20
1725000230000|2024-08-30 06:43:50|325.47|323.47|325.44|323.44|325.56|323.56|325.44|323.44|23
1725000240000|2024-08-30 06:44:00|325.42|323.42|325.11|323.11|325.42|323.42|325.11|323.11|29
1725000250000|2024-08-30 06:44:10|325.12|323.12|325.02|323.02|325.12|323.12|325.02|323.02|21
1725000260000|2024-08-30 06:44:20|325.03|323.03|325.11|323.11|325.14|323.14|325.02|323.02|21
1725000270000|2024-08-30 06:44:30|325.12|323.12|325.15|323.15|325.15|323.15|325.1|323.1|14
1725000280000|2024-08-30 06:44:40|325.14|323.14|325.08|323.08|325.14|323.14|325.08|323.08|6
1725000290000|2024-08-30 06:44:50|325.09|323.09|325.12|323.12|325.12|323.12|325.08|323.08|14
1725000300000|2024-08-30 06:45:00|325.03|323.03|325.19|323.19|325.24|323.24|325.03|323.03|19
1725000310000|2024-08-30 06:45:10|325.22|323.22|325.31|323.31|325.31|323.31|325.22|323.22|13
1725000320000|2024-08-30 06:45:20|325.3|323.3|325.21|323.21|325.34|323.34|325.21|323.21|13
1725000330000|2024-08-30 06:45:30|325.15|323.15|325.13|323.13|325.17|323.17|325.1|323.1|17
1725000340000|2024-08-30 06:45:40|325.12|323.12|325.13|323.13|325.16|323.16|325.12|323.12|14
1725000350000|2024-08-30 06:45:50|325.12|323.12|324.96|322.96|325.13|323.13|324.95|322.95|12
1725000360000|2024-08-30 06:46:00|324.95|322.95|325.1|323.1|325.1|323.1|324.93|322.93|24
1725000370000|2024-08-30 06:46:10|325.06|323.06|325|323|325.08|323.08|325|323|19
1725000380000|2024-08-30 06:46:20|325.01|323.01|325.02|323.02|325.05|323.05|324.9|322.9|26
1725000390000|2024-08-30 06:46:30|325.03|323.03|324.96|322.96|325.03|323.03|324.96|322.96|20
1725000400000|2024-08-30 06:46:40|324.97|322.97|324.97|322.97|325.03|323.03|324.97|322.97|9
1725000410000|2024-08-30 06:46:50|324.96|322.96|324.92|322.92|324.96|322.96|324.88|322.88|10
1725000420000|2024-08-30 06:47:00|324.91|322.91|324.84|322.84|324.91|322.91|324.81|322.81|20
1725000430000|2024-08-30 06:47:10|324.85|322.85|324.77|322.77|324.91|322.91|324.77|322.77|18
1725000440000|2024-08-30 06:47:20|324.78|322.78|324.73|322.73|324.85|322.85|324.73|322.73|16
1725000450000|2024-08-30 06:47:30|324.74|322.74|324.65|322.65|324.74|322.74|324.62|322.62|14
1725000460000|2024-08-30 06:47:40|324.66|322.66|324.81|322.81|324.81|322.81|324.66|322.66|25
1725000470000|2024-08-30 06:47:50|324.8|322.8|324.7|322.7|324.82|322.82|324.7|322.7|16
1725000480000|2024-08-30 06:48:00|324.71|322.71|324.62|322.62|324.71|322.71|324.6|322.6|18
1725000490000|2024-08-30 06:48:10|324.61|322.61|324.62|322.62|324.64|322.64|324.6|322.6|7
1725000500000|2024-08-30 06:48:20|324.67|322.67|324.51|322.51|324.67|322.67|324.51|322.51|9
1725000510000|2024-08-30 06:48:30|324.52|322.52|324.55|322.55|324.6|322.6|324.49|322.49|23
1725000520000|2024-08-30 06:48:40|324.53|322.53|324.56|322.56|324.58|322.58|324.51|322.51|13
1725000530000|2024-08-30 06:48:50|324.57|322.57|324.76|322.76|324.76|322.76|324.56|322.56|14
1725000540000|2024-08-30 06:49:00|324.77|322.77|324.68|322.68|324.77|322.77|324.65|322.65|16
1725000550000|2024-08-30 06:49:10|324.67|322.67|324.69|322.69|324.69|322.69|324.64|322.64|20
1725000560000|2024-08-30 06:49:20|324.7|322.7|324.73|322.73|324.77|322.77|324.7|322.7|11
1725000570000|2024-08-30 06:49:30|324.74|322.74|324.67|322.67|324.74|322.74|324.65|322.65|9
1725000580000|2024-08-30 06:49:40|324.68|322.68|324.68|322.68|324.68|322.68|324.66|322.66|5
1725000590000|2024-08-30 06:49:50|324.69|322.69|324.8|322.8|324.8|322.8|324.69|322.69|19
1725000600000|2024-08-30 06:50:00|324.79|322.79|324.81|322.81|324.81|322.81|324.79|322.79|4
1725000610000|2024-08-30 06:50:10|324.8|322.8|324.8|322.8|324.82|322.82|324.8|322.8|7
1725000620000|2024-08-30 06:50:20|324.81|322.81|324.82|322.82|324.82|322.82|324.8|322.8|6
1725000630000|2024-08-30 06:50:30|324.79|322.79|324.75|322.75|324.79|322.79|324.74|322.74|10
1725000640000|2024-08-30 06:50:40|324.74|322.74|324.7|322.7|324.76|322.76|324.7|322.7|11
1725000650000|2024-08-30 06:50:50|324.68|322.68|324.68|322.68|324.68|322.68|324.68|322.68|1
1725000660000|2024-08-30 06:51:00|324.66|322.66|324.64|322.64|324.66|322.66|324.64|322.64|3
1725000670000|2024-08-30 06:51:10|324.65|322.65|324.58|322.58|324.65|322.65|324.58|322.58|10
1725000680000|2024-08-30 06:51:20|324.57|322.57|324.67|322.67|324.67|322.67|324.56|322.56|5
1725000690000|2024-08-30 06:51:30|324.68|322.68|324.68|322.68|324.7|322.7|324.66|322.66|15
1725000700000|2024-08-30 06:51:40|324.67|322.67|324.64|322.64|324.71|322.71|324.62|322.62|23
1725000710000|2024-08-30 06:51:50|324.65|322.65|324.66|322.66|324.67|322.67|324.64|322.64|10
1725000720000|2024-08-30 06:52:00|324.65|322.65|324.73|322.73|324.73|322.73|324.63|322.63|21
1725000730000|2024-08-30 06:52:10|324.72|322.72|324.87|322.87|324.87|322.87|324.72|322.72|10
1725000740000|2024-08-30 06:52:20|324.83|322.83|324.84|322.84|324.96|322.96|324.83|322.83|16
1725000750000|2024-08-30 06:52:30|324.82|322.82|324.81|322.81|324.84|322.84|324.77|322.77|21
1725000760000|2024-08-30 06:52:40|324.8|322.8|324.82|322.82|324.83|322.83|324.78|322.78|18
1725000770000|2024-08-30 06:52:50|324.81|322.81|324.91|322.91|324.93|322.93|324.81|322.81|11
1725000780000|2024-08-30 06:53:00|324.92|322.92|324.99|322.99|325|323|324.91|322.91|15
1725000790000|2024-08-30 06:53:10|325.01|323.01|325.09|323.09|325.09|323.09|324.98|322.98|22
1725000800000|2024-08-30 06:53:20|325.1|323.1|325.09|323.09|325.11|323.11|325.09|323.09|7
1725000810000|2024-08-30 06:53:30|325.08|323.08|325.15|323.15|325.15|323.15|325.05|323.05|9
1725000820000|2024-08-30 06:53:40|325.11|323.11|325.1|323.1|325.12|323.12|325.1|323.1|14
1725000830000|2024-08-30 06:53:50|325.18|323.18|325.13|323.13|325.18|323.18|325.08|323.08|12
1725000840000|2024-08-30 06:54:00|325.17|323.17|325.18|323.18|325.21|323.21|325.16|323.16|13
1725000850000|2024-08-30 06:54:10|325.17|323.17|325.08|323.08|325.18|323.18|325.08|323.08|12
1725000860000|2024-08-30 06:54:20|325.09|323.09|325.09|323.09|325.11|323.11|325.08|323.08|9
1725000870000|2024-08-30 06:54:30|325.08|323.08|325.1|323.1|325.1|323.1|325.06|323.06|13
1725000880000|2024-08-30 06:54:40|325.11|323.11|325.13|323.13|325.15|323.15|325.09|323.09|9
1725000890000|2024-08-30 06:54:50|325.15|323.15|325.11|323.11|325.18|323.18|325.11|323.11|14
1725000900000|2024-08-30 06:55:00|325.09|323.09|325.06|323.06|325.09|323.09|325.06|323.06|8
1725000910000|2024-08-30 06:55:10|325.05|323.05|325.18|323.18|325.18|323.18|325.05|323.05|19
1725000920000|2024-08-30 06:55:20|325.21|323.21|325.21|323.21|325.22|323.22|325.19|323.19|7
1725000930000|2024-08-30 06:55:30|325.22|323.22|325.21|323.21|325.22|323.22|325.18|323.18|11
1725000940000|2024-08-30 06:55:40|325.22|323.22|325.25|323.25|325.27|323.27|325.22|323.22|11
1725000950000|2024-08-30 06:55:50|325.26|323.26|325.37|323.37|325.4|323.4|325.26|323.26|19
1725000960000|2024-08-30 06:56:00|325.39|323.39|325.49|323.49|325.49|323.49|325.39|323.39|8
1725000970000|2024-08-30 06:56:10|325.47|323.47|325.57|323.57|325.58|323.58|325.46|323.46|17
1725000980000|2024-08-30 06:56:20|325.58|323.58|325.59|323.59|325.63|323.63|325.56|323.56|11
1725000990000|2024-08-30 06:56:30|325.6|323.6|325.74|323.74|325.74|323.74|325.59|323.59|10
1725001000000|2024-08-30 06:56:40|325.73|323.73|325.65|323.65|325.75|323.75|325.62|323.62|12
1725001010000|2024-08-30 06:56:50|325.66|323.66|325.67|323.67|325.69|323.69|325.66|323.66|15
1725001020000|2024-08-30 06:57:00|325.66|323.66|325.67|323.67|325.69|323.69|325.63|323.63|14
1725001030000|2024-08-30 06:57:10|325.69|323.69|325.74|323.74|325.78|323.78|325.69|323.69|22
1725001040000|2024-08-30 06:57:20|325.75|323.75|325.81|323.81|325.84|323.84|325.75|323.75|20
1725001050000|2024-08-30 06:57:30|325.8|323.8|325.83|323.83|325.86|323.86|325.79|323.79|19
1725001060000|2024-08-30 06:57:40|325.8|323.8|325.72|323.72|325.8|323.8|325.7|323.7|6
1725001070000|2024-08-30 06:57:50|325.73|323.73|325.7|323.7|325.73|323.73|325.7|323.7|7
1725001080000|2024-08-30 06:58:00|325.69|323.69|325.57|323.57|325.71|323.71|325.57|323.57|8
1725001090000|2024-08-30 06:58:10|325.55|323.55|325.53|323.53|325.55|323.55|325.53|323.53|3
1725001100000|2024-08-30 06:58:20|325.52|323.52|325.58|323.58|325.58|323.58|325.52|323.52|19
1725001110000|2024-08-30 06:58:30|325.63|323.63|325.7|323.7|325.73|323.73|325.63|323.63|17
1725001120000|2024-08-30 06:58:40|325.71|323.71|325.72|323.72|325.77|323.77|325.71|323.71|20
1725001130000|2024-08-30 06:58:50|325.71|323.71|325.66|323.66|325.72|323.72|325.66|323.66|14
1725001140000|2024-08-30 06:59:00|325.67|323.67|325.67|323.67|325.67|323.67|325.66|323.66|3
1725001150000|2024-08-30 06:59:10|325.63|323.63|325.56|323.56|325.63|323.63|325.56|323.56|7
1725001160000|2024-08-30 06:59:20|325.55|323.55|325.63|323.63|325.64|323.64|325.55|323.55|18
1725001170000|2024-08-30 06:59:30|325.65|323.65|325.63|323.63|325.68|323.68|325.6|323.6|19
1725001180000|2024-08-30 06:59:40|325.62|323.62|325.56|323.56|325.64|323.64|325.55|323.55|15
1725001190000|2024-08-30 06:59:50|325.55|323.55|325.57|323.57|325.58|323.58|325.53|323.53|14
1725001200000|2024-08-30 07:00:00|325.59|323.59|325.62|323.62|325.62|323.62|325.56|323.56|19
1725001210000|2024-08-30 07:00:10|325.66|323.66|325.57|323.57|325.69|323.69|325.57|323.57|17
1725001220000|2024-08-30 07:00:20|325.58|323.58|325.63|323.63|325.66|323.66|325.57|323.57|21
1725001230000|2024-08-30 07:00:30|325.66|323.66|325.66|323.66|325.68|323.68|325.64|323.64|15
1725001240000|2024-08-30 07:00:40|325.67|323.67|325.74|323.74|325.74|323.74|325.66|323.66|13
1725001250000|2024-08-30 07:00:50|325.7|323.7|325.62|323.62|325.7|323.7|325.62|323.62|9
1725001260000|2024-08-30 07:01:00|325.6|323.6|325.43|323.43|325.61|323.61|325.42|323.42|20
1725001270000|2024-08-30 07:01:10|325.44|323.44|325.5|323.5|325.5|323.5|325.43|323.43|11
1725001280000|2024-08-30 07:01:20|325.45|323.45|325.37|323.37|325.45|323.45|325.36|323.36|11
1725001290000|2024-08-30 07:01:30|325.34|323.34|325.34|323.34|325.36|323.36|325.33|323.33|17
1725001300000|2024-08-30 07:01:40|325.33|323.33|325.39|323.39|325.39|323.39|325.32|323.32|8
1725001310000|2024-08-30 07:01:50|325.44|323.44|325.49|323.49|325.53|323.53|325.44|323.44|25
1725001320000|2024-08-30 07:02:00|325.51|323.51|325.42|323.42|325.51|323.51|325.35|323.35|14
1725001330000|2024-08-30 07:02:10|325.41|323.41|325.46|323.46|325.48|323.48|325.41|323.41|27
1725001340000|2024-08-30 07:02:20|325.47|323.47|325.51|323.51|325.51|323.51|325.45|323.45|16
1725001350000|2024-08-30 07:02:30|325.5|323.5|325.56|323.56|325.59|323.59|325.5|323.5|14
1725001360000|2024-08-30 07:02:40|325.57|323.57|325.5|323.5|325.58|323.58|325.5|323.5|10
1725001370000|2024-08-30 07:02:50|325.49|323.49|325.42|323.42|325.49|323.49|325.42|323.42|12
1725001380000|2024-08-30 07:03:00|325.37|323.37|325.4|323.4|325.4|323.4|325.32|323.32|16
1725001390000|2024-08-30 07:03:10|325.45|323.45|325.46|323.46|325.49|323.49|325.43|323.43|21
1725001400000|2024-08-30 07:03:20|325.45|323.45|325.51|323.51|325.52|323.52|325.45|323.45|13
1725001410000|2024-08-30 07:03:30|325.5|323.5|325.46|323.46|325.52|323.52|325.42|323.42|17
1725001420000|2024-08-30 07:03:40|325.45|323.45|325.41|323.41|325.46|323.46|325.41|323.41|11
1725001430000|2024-08-30 07:03:50|325.42|323.42|325.37|323.37|325.45|323.45|325.37|323.37|10
1725001440000|2024-08-30 07:04:00|325.35|323.35|325.41|323.41|325.48|323.48|325.31|323.31|14
1725001450000|2024-08-30 07:04:10|325.42|323.42|325.35|323.35|325.45|323.45|325.35|323.35|14
1725001460000|2024-08-30 07:04:20|325.36|323.36|325.37|323.37|325.39|323.39|325.35|323.35|13
1725001470000|2024-08-30 07:04:30|325.36|323.36|325.32|323.32|325.36|323.36|325.3|323.3|12
1725001480000|2024-08-30 07:04:40|325.31|323.31|325.32|323.32|325.32|323.32|325.29|323.29|6
1725001490000|2024-08-30 07:04:50|325.31|323.31|325.32|323.32|325.33|323.33|325.3|323.3|15
1725001500000|2024-08-30 07:05:00|325.31|323.31|325.39|323.39|325.39|323.39|325.3|323.3|19
1725001510000|2024-08-30 07:05:10|325.38|323.38|325.34|323.34|325.38|323.38|325.31|323.31|16
1725001520000|2024-08-30 07:05:20|325.33|323.33|325.31|323.31|325.33|323.33|325.31|323.31|11
1725001530000|2024-08-30 07:05:30|325.3|323.3|325.4|323.4|325.4|323.4|325.3|323.3|6
1725001540000|2024-08-30 07:05:40|325.49|323.49|325.58|323.58|325.64|323.64|325.49|323.49|28
1725001550000|2024-08-30 07:05:50|325.57|323.57|325.58|323.58|325.62|323.62|325.57|323.57|17
1725001560000|2024-08-30 07:06:00|325.57|323.57|325.52|323.52|325.57|323.57|325.51|323.51|15
1725001570000|2024-08-30 07:06:10|325.51|323.51|325.61|323.61|325.61|323.61|325.47|323.47|23
1725001580000|2024-08-30 07:06:20|325.59|323.59|325.54|323.54|325.59|323.59|325.54|323.54|13
1725001590000|2024-08-30 07:06:30|325.55|323.55|325.59|323.59|325.59|323.59|325.54|323.54|5
1725001600000|2024-08-30 07:06:40|325.6|323.6|325.51|323.51|325.6|323.6|325.51|323.51|12
1725001610000|2024-08-30 07:06:50|325.52|323.52|325.45|323.45|325.52|323.52|325.45|323.45|17
1725001620000|2024-08-30 07:07:00|325.46|323.46|325.47|323.47|325.48|323.48|325.45|323.45|17
1725001630000|2024-08-30 07:07:10|325.45|323.45|325.46|323.46|325.47|323.47|325.43|323.43|17
1725001640000|2024-08-30 07:07:20|325.45|323.45|325.52|323.52|325.53|323.53|325.44|323.44|14
1725001650000|2024-08-30 07:07:30|325.51|323.51|325.22|323.22|325.52|323.52|325.22|323.22|18
1725001660000|2024-08-30 07:07:40|325.23|323.23|325.33|323.33|325.34|323.34|325.23|323.23|18
1725001670000|2024-08-30 07:07:50|325.31|323.31|325.37|323.37|325.38|323.38|325.31|323.31|19
1725001680000|2024-08-30 07:08:00|325.36|323.36|325.32|323.32|325.4|323.4|325.32|323.32|14
1725001690000|2024-08-30 07:08:10|325.31|323.31|325.29|323.29|325.31|323.31|325.23|323.23|9
1725001700000|2024-08-30 07:08:20|325.3|323.3|325.35|323.35|325.36|323.36|325.3|323.3|14
1725001710000|2024-08-30 07:08:30|325.34|323.34|325.25|323.25|325.35|323.35|325.24|323.24|17
1725001720000|2024-08-30 07:08:40|325.24|323.24|325.29|323.29|325.31|323.31|325.24|323.24|13
1725001730000|2024-08-30 07:08:50|325.3|323.3|325.27|323.27|325.31|323.31|325.26|323.26|11
1725001740000|2024-08-30 07:09:00|325.26|323.26|325.37|323.37|325.4|323.4|325.25|323.25|18
1725001750000|2024-08-30 07:09:10|325.38|323.38|325.46|323.46|325.46|323.46|325.38|323.38|14
1725001760000|2024-08-30 07:09:20|325.45|323.45|325.52|323.52|325.53|323.53|325.44|323.44|15
1725001770000|2024-08-30 07:09:30|325.54|323.54|325.62|323.62|325.64|323.64|325.54|323.54|9
1725001780000|2024-08-30 07:09:40|325.63|323.63|325.57|323.57|325.66|323.66|325.57|323.57|17
1725001790000|2024-08-30 07:09:50|325.58|323.58|325.59|323.59|325.62|323.62|325.56|323.56|17
1725001800000|2024-08-30 07:10:00|325.58|323.58|325.6|323.6|325.67|323.67|325.58|323.58|20
1725001810000|2024-08-30 07:10:10|325.59|323.59|325.59|323.59|325.61|323.61|325.57|323.57|19
1725001820000|2024-08-30 07:10:20|325.58|323.58|325.59|323.59|325.6|323.6|325.54|323.54|18
1725001830000|2024-08-30 07:10:30|325.58|323.58|325.48|323.48|325.59|323.59|325.48|323.48|14
1725001840000|2024-08-30 07:10:40|325.47|323.47|325.49|323.49|325.5|323.5|325.43|323.43|19
1725001850000|2024-08-30 07:10:50|325.48|323.48|325.56|323.56|325.57|323.57|325.48|323.48|14
1725001860000|2024-08-30 07:11:00|325.57|323.57|325.74|323.74|325.77|323.77|325.57|323.57|19
1725001870000|2024-08-30 07:11:10|325.73|323.73|325.61|323.61|325.75|323.75|325.59|323.59|23
1725001880000|2024-08-30 07:11:20|325.62|323.62|325.74|323.74|325.75|323.75|325.61|323.61|16
1725001890000|2024-08-30 07:11:30|325.75|323.75|325.79|323.79|325.8|323.8|325.75|323.75|15
1725001900000|2024-08-30 07:11:40|325.78|323.78|325.79|323.79|325.79|323.79|325.76|323.76|16
1725001910000|2024-08-30 07:11:50|325.78|323.78|325.73|323.73|325.78|323.78|325.72|323.72|12
1725001920000|2024-08-30 07:12:00|325.74|323.74|325.81|323.81|325.82|323.82|325.73|323.73|15
1725001930000|2024-08-30 07:12:10|325.82|323.82|325.82|323.82|325.82|323.82|325.72|323.72|23
1725001940000|2024-08-30 07:12:20|325.83|323.83|325.86|323.86|325.86|323.86|325.83|323.83|12
1725001950000|2024-08-30 07:12:30|325.87|323.87|325.89|323.89|325.91|323.91|325.86|323.86|13
1725001960000|2024-08-30 07:12:40|325.9|323.9|325.88|323.88|325.9|323.9|325.88|323.88|5
1725001970000|2024-08-30 07:12:50|325.9|323.9|325.85|323.85|325.91|323.91|325.85|323.85|10
1725001980000|2024-08-30 07:13:00|325.84|323.84|325.84|323.84|325.86|323.86|325.82|323.82|14
1725001990000|2024-08-30 07:13:10|325.83|323.83|325.75|323.75|325.83|323.83|325.73|323.73|19
1725002000000|2024-08-30 07:13:20|325.76|323.76|325.74|323.74|325.76|323.76|325.72|323.72|16
1725002010000|2024-08-30 07:13:30|325.79|323.79|325.8|323.8|325.81|323.81|325.79|323.79|4
1725002020000|2024-08-30 07:13:40|325.81|323.81|325.73|323.73|325.81|323.81|325.73|323.73|9
1725002030000|2024-08-30 07:13:50|325.74|323.74|325.75|323.75|325.8|323.8|325.74|323.74|11
1725002040000|2024-08-30 07:14:00|325.76|323.76|325.81|323.81|325.83|323.83|325.76|323.76|12
1725002050000|2024-08-30 07:14:10|325.8|323.8|325.86|323.86|325.9|323.9|325.75|323.75|27
1725002060000|2024-08-30 07:14:20|325.87|323.87|325.78|323.78|325.88|323.88|325.78|323.78|16
1725002070000|2024-08-30 07:14:30|325.79|323.79|325.87|323.87|325.87|323.87|325.7|323.7|14
1725002080000|2024-08-30 07:14:40|325.88|323.88|325.95|323.95|325.95|323.95|325.88|323.88|5
1725002090000|2024-08-30 07:14:50|325.98|323.98|326.06|324.06|326.06|324.06|325.98|323.98|3
1725002120000|2024-08-30 07:15:20|326.01|324.01|326.01|324.01|326.01|324.01|326.01|324.01|1
1725002130000|2024-08-30 07:15:30|326|324|326|324|326|324|326|324|1
1725002140000|2024-08-30 07:15:40|326.01|324.01|326.01|324.01|326.01|324.01|326.01|324.01|1
1725002150000|2024-08-30 07:15:50|326|324|325.99|323.99|326.01|324.01|325.99|323.99|3
1725002160000|2024-08-30 07:16:00|325.98|323.98|326.01|324.01|326.01|324.01|325.97|323.97|6
1725002180000|2024-08-30 07:16:20|326|324|325.97|323.97|326|324|325.97|323.97|4
1725002200000|2024-08-30 07:16:40|326|324|325.93|323.93|326|324|325.93|323.93|8
1725002210000|2024-08-30 07:16:50|325.95|323.95|326.07|324.07|326.08|324.08|325.95|323.95|6
1725002220000|2024-08-30 07:17:00|326.06|324.06|326.09|324.09|326.09|324.09|326.06|324.06|12
1725002230000|2024-08-30 07:17:10|326.1|324.1|326.1|324.1|326.11|324.11|326.09|324.09|17
1725002240000|2024-08-30 07:17:20|326.09|324.09|326.07|324.07|326.09|324.09|326.07|324.07|9
1725002250000|2024-08-30 07:17:30|326.08|324.08|326.09|324.09|326.12|324.12|326.07|324.07|15
1725002260000|2024-08-30 07:17:40|326.07|324.07|326.04|324.04|326.07|324.07|326.04|324.04|5
1725002270000|2024-08-30 07:17:50|326.05|324.05|326.13|324.13|326.13|324.13|326.05|324.05|8
1725002280000|2024-08-30 07:18:00|326.16|324.16|326.17|324.17|326.17|324.17|326.13|324.13|4
1725002290000|2024-08-30 07:18:10|326.18|324.18|326.19|324.19|326.19|324.19|326.18|324.18|2
1725002300000|2024-08-30 07:18:20|326.2|324.2|326.2|324.2|326.22|324.22|326.2|324.2|3
1725002310000|2024-08-30 07:18:30|326.17|324.17|326.21|324.21|326.21|324.21|326.17|324.17|2
1725002360000|2024-08-30 07:19:20|326.17|324.17|326.17|324.17|326.17|324.17|326.17|324.17|1
1725002370000|2024-08-30 07:19:30|326.18|324.18|326.18|324.18|326.18|324.18|326.18|324.18|1
1725002390000|2024-08-30 07:19:50|326.19|324.19|326.2|324.2|326.2|324.2|326.18|324.18|3
1725002400000|2024-08-30 07:20:00|326.3|324.3|326.35|324.35|326.35|324.35|326.3|324.3|4
1725002420000|2024-08-30 07:20:20|326.32|324.32|326.33|324.33|326.35|324.35|326.32|324.32|4
1725002430000|2024-08-30 07:20:30|326.34|324.34|326.3|324.3|326.34|324.34|326.29|324.29|6
1725002440000|2024-08-30 07:20:40|326.29|324.29|326.37|324.37|326.37|324.37|326.29|324.29|8
1725002450000|2024-08-30 07:20:50|326.38|324.38|326.57|324.57|326.6|324.6|326.37|324.37|14
1725002460000|2024-08-30 07:21:00|326.55|324.55|326.4|324.4|326.55|324.55|326.4|324.4|9
1725002470000|2024-08-30 07:21:10|326.39|324.39|326.27|324.27|326.39|324.39|326.26|324.26|10
1725002480000|2024-08-30 07:21:20|326.28|324.28|326.29|324.29|326.3|324.3|326.26|324.26|8
1725002490000|2024-08-30 07:21:30|326.3|324.3|326.41|324.41|326.43|324.43|326.29|324.29|16
1725002500000|2024-08-30 07:21:40|326.42|324.42|326.43|324.43|326.46|324.46|326.4|324.4|14
1725002510000|2024-08-30 07:21:50|326.44|324.44|326.51|324.51|326.51|324.51|326.42|324.42|18
1725002520000|2024-08-30 07:22:00|326.52|324.52|326.54|324.54|326.54|324.54|326.49|324.49|16
1725002530000|2024-08-30 07:22:10|326.53|324.53|326.65|324.65|326.65|324.65|326.53|324.53|25
1725002540000|2024-08-30 07:22:20|326.66|324.66|326.6|324.6|326.67|324.67|326.6|324.6|12
1725002550000|2024-08-30 07:22:30|326.55|324.55|326.48|324.48|326.55|324.55|326.48|324.48|10
1725002560000|2024-08-30 07:22:40|326.42|324.42|326.4|324.4|326.43|324.43|326.4|324.4|4
1725002570000|2024-08-30 07:22:50|326.41|324.41|326.42|324.42|326.43|324.43|326.41|324.41|11
1725002580000|2024-08-30 07:23:00|326.4|324.4|326.28|324.28|326.4|324.4|326.28|324.28|14
1725002590000|2024-08-30 07:23:10|326.26|324.26|326.13|324.13|326.26|324.26|326.13|324.13|13
1725002600000|2024-08-30 07:23:20|326.15|324.15|326.08|324.08|326.15|324.15|326.05|324.05|24
1725002610000|2024-08-30 07:23:30|326.06|324.06|326.08|324.08|326.12|324.12|326.02|324.02|21
1725002620000|2024-08-30 07:23:40|326.09|324.09|326.1|324.1|326.12|324.12|326.07|324.07|17
1725002630000|2024-08-30 07:23:50|326.11|324.11|326.12|324.12|326.12|324.12|326.1|324.1|7
1725002640000|2024-08-30 07:24:00|326.1|324.1|326.25|324.25|326.25|324.25|326.09|324.09|16
1725002650000|2024-08-30 07:24:10|326.24|324.24|326.13|324.13|326.24|324.24|326.11|324.11|12
1725002660000|2024-08-30 07:24:20|326.11|324.11|326.15|324.15|326.2|324.2|326.11|324.11|17
1725002670000|2024-08-30 07:24:30|326.14|324.14|326.1|324.1|326.18|324.18|326.09|324.09|9
1725002680000|2024-08-30 07:24:40|326.11|324.11|326.13|324.13|326.15|324.15|326.11|324.11|13
1725002690000|2024-08-30 07:24:50|326.12|324.12|326.09|324.09|326.14|324.14|326.08|324.08|17
1725002700000|2024-08-30 07:25:00|326.08|324.08|326.05|324.05|326.1|324.1|326.05|324.05|17
1725002710000|2024-08-30 07:25:10|326.03|324.03|326.01|324.01|326.03|324.03|326.01|324.01|7
1725002720000|2024-08-30 07:25:20|326.04|324.04|326.3|324.3|326.31|324.31|326.04|324.04|13
1725002730000|2024-08-30 07:25:30|326.31|324.31|326.36|324.36|326.36|324.36|326.3|324.3|13
1725002740000|2024-08-30 07:25:40|326.39|324.39|326.68|324.68|326.74|324.74|326.36|324.36|16
1725002750000|2024-08-30 07:25:50|326.7|324.7|326.64|324.64|326.72|324.72|326.62|324.62|19
1725002760000|2024-08-30 07:26:00|326.62|324.62|326.63|324.63|326.73|324.73|326.53|324.53|29
1725002770000|2024-08-30 07:26:10|326.64|324.64|326.78|324.78|326.79|324.79|326.64|324.64|21
1725002780000|2024-08-30 07:26:20|326.76|324.76|326.71|324.71|326.83|324.83|326.71|324.71|22
1725002790000|2024-08-30 07:26:30|326.72|324.72|326.64|324.64|326.77|324.77|326.64|324.64|10
1725002800000|2024-08-30 07:26:40|326.65|324.65|326.72|324.72|326.72|324.72|326.6|324.6|11
1725002810000|2024-08-30 07:26:50|326.74|324.74|326.7|324.7|326.8|324.8|326.7|324.7|22
1725002820000|2024-08-30 07:27:00|326.71|324.71|326.59|324.59|326.72|324.72|326.59|324.59|13
1725002830000|2024-08-30 07:27:10|326.6|324.6|326.6|324.6|326.61|324.61|326.59|324.59|5
1725002840000|2024-08-30 07:27:20|326.59|324.59|326.6|324.6|326.61|324.61|326.59|324.59|6
1725002850000|2024-08-30 07:27:30|326.65|324.65|326.7|324.7|326.72|324.72|326.65|324.65|19
1725002860000|2024-08-30 07:27:40|326.69|324.69|326.71|324.71|326.72|324.72|326.64|324.64|18
1725002870000|2024-08-30 07:27:50|326.7|324.7|326.67|324.67|326.71|324.71|326.66|324.66|11
1725002880000|2024-08-30 07:28:00|326.63|324.63|326.69|324.69|326.71|324.71|326.61|324.61|17
1725002890000|2024-08-30 07:28:10|326.68|324.68|326.7|324.7|326.7|324.7|326.67|324.67|8
1725002900000|2024-08-30 07:28:20|326.73|324.73|326.71|324.71|326.73|324.73|326.7|324.7|14
1725002910000|2024-08-30 07:28:30|326.7|324.7|326.71|324.71|326.73|324.73|326.63|324.63|17
1725002920000|2024-08-30 07:28:40|326.72|324.72|326.74|324.74|326.75|324.75|326.71|324.71|11
1725002930000|2024-08-30 07:28:50|326.75|324.75|326.73|324.73|326.75|324.75|326.73|324.73|7
1725002940000|2024-08-30 07:29:00|326.72|324.72|326.65|324.65|326.73|324.73|326.65|324.65|14
1725002950000|2024-08-30 07:29:10|326.67|324.67|326.66|324.66|326.73|324.73|326.66|324.66|20
1725002960000|2024-08-30 07:29:20|326.65|324.65|326.75|324.75|326.75|324.75|326.65|324.65|17
1725002970000|2024-08-30 07:29:30|326.74|324.74|326.81|324.81|326.81|324.81|326.73|324.73|14
1725002980000|2024-08-30 07:29:40|326.8|324.8|326.85|324.85|326.88|324.88|326.8|324.8|14
1725002990000|2024-08-30 07:29:50|326.86|324.86|326.9|324.9|326.9|324.9|326.84|324.84|8
1725003000000|2024-08-30 07:30:00|326.91|324.91|326.88|324.88|326.94|324.94|326.86|324.86|26
1725003010000|2024-08-30 07:30:10|326.89|324.89|326.78|324.78|326.9|324.9|326.78|324.78|12
1725003020000|2024-08-30 07:30:20|326.79|324.79|326.75|324.75|326.8|324.8|326.75|324.75|20
1725003030000|2024-08-30 07:30:30|326.76|324.76|326.83|324.83|326.83|324.83|326.75|324.75|5
1725003040000|2024-08-30 07:30:40|326.81|324.81|326.78|324.78|326.83|324.83|326.77|324.77|18
1725003050000|2024-08-30 07:30:50|326.82|324.82|326.96|324.96|326.96|324.96|326.81|324.81|17
1725003060000|2024-08-30 07:31:00|326.93|324.93|326.96|324.96|326.96|324.96|326.93|324.93|7
1725003070000|2024-08-30 07:31:10|326.93|324.93|326.92|324.92|326.93|324.93|326.86|324.86|18
1725003080000|2024-08-30 07:31:20|326.91|324.91|326.82|324.82|326.91|324.91|326.82|324.82|7
1725003090000|2024-08-30 07:31:30|326.84|324.84|326.78|324.78|326.84|324.84|326.78|324.78|15
1725003100000|2024-08-30 07:31:40|326.79|324.79|326.74|324.74|326.79|324.79|326.71|324.71|11
1725003110000|2024-08-30 07:31:50|326.75|324.75|326.81|324.81|326.82|324.82|326.75|324.75|15
1725003120000|2024-08-30 07:32:00|326.82|324.82|326.94|324.94|326.95|324.95|326.81|324.81|15
1725003130000|2024-08-30 07:32:10|326.95|324.95|326.96|324.96|326.96|324.96|326.94|324.94|6
1725003150000|2024-08-30 07:32:30|326.93|324.93|326.93|324.93|326.93|324.93|326.92|324.92|3
1725003160000|2024-08-30 07:32:40|326.92|324.92|326.92|324.92|326.95|324.95|326.88|324.88|10
1725003170000|2024-08-30 07:32:50|326.93|324.93|326.92|324.92|326.93|324.93|326.89|324.89|11
1725003180000|2024-08-30 07:33:00|326.91|324.91|326.87|324.87|326.92|324.92|326.87|324.87|8
1725003190000|2024-08-30 07:33:10|326.88|324.88|326.88|324.88|326.88|324.88|326.88|324.88|1
1725003200000|2024-08-30 07:33:20|326.84|324.84|326.79|324.79|326.84|324.84|326.7|324.7|11
1725003210000|2024-08-30 07:33:30|326.78|324.78|326.84|324.84|326.9|324.9|326.77|324.77|24
1725003220000|2024-08-30 07:33:40|326.85|324.85|326.94|324.94|326.96|324.96|326.83|324.83|10
1725003230000|2024-08-30 07:33:50|326.95|324.95|326.94|324.94|326.95|324.95|326.94|324.94|2
1725003240000|2024-08-30 07:34:00|326.95|324.95|326.96|324.96|326.96|324.96|326.95|324.95|2
1725003250000|2024-08-30 07:34:10|326.98|324.98|327.02|325.02|327.02|325.02|326.98|324.98|4
1725003260000|2024-08-30 07:34:20|327.03|325.03|327|325|327.06|325.06|327|325|9
1725003270000|2024-08-30 07:34:30|327.01|325.01|327|325|327.01|325.01|327|325|2
1725003280000|2024-08-30 07:34:40|326.99|324.99|326.97|324.97|326.99|324.99|326.97|324.97|3
1725003290000|2024-08-30 07:34:50|326.96|324.96|326.97|324.97|326.98|324.98|326.95|324.95|7
1725003300000|2024-08-30 07:35:00|327.01|325.01|327.01|325.01|327.01|325.01|326.96|324.96|12
1725003310000|2024-08-30 07:35:10|327|325|326.83|324.83|327|325|326.82|324.82|14
1725003320000|2024-08-30 07:35:20|326.82|324.82|326.79|324.79|326.82|324.82|326.79|324.79|4
1725003330000|2024-08-30 07:35:30|326.8|324.8|326.79|324.79|326.8|324.8|326.79|324.79|2
1725003340000|2024-08-30 07:35:40|326.84|324.84|326.8|324.8|326.84|324.84|326.79|324.79|5
1725003350000|2024-08-30 07:35:50|326.79|324.79|326.8|324.8|326.8|324.8|326.79|324.79|4
1725003360000|2024-08-30 07:36:00|326.84|324.84|326.66|324.66|326.84|324.84|326.66|324.66|11
1725003370000|2024-08-30 07:36:10|326.65|324.65|326.62|324.62|326.65|324.65|326.62|324.62|16
1725003380000|2024-08-30 07:36:20|326.61|324.61|326.57|324.57|326.61|324.61|326.57|324.57|6
1725003390000|2024-08-30 07:36:30|326.58|324.58|326.57|324.57|326.66|324.66|326.57|324.57|7
1725003410000|2024-08-30 07:36:50|326.55|324.55|326.56|324.56|326.57|324.57|326.54|324.54|4
1725003420000|2024-08-30 07:37:00|326.55|324.55|326.51|324.51|326.57|324.57|326.49|324.49|12
1725003430000|2024-08-30 07:37:10|326.5|324.5|326.31|324.31|326.51|324.51|326.31|324.31|9
1725003440000|2024-08-30 07:37:20|326.26|324.26|326.26|324.26|326.26|324.26|326.22|324.22|9
1725003450000|2024-08-30 07:37:30|326.28|324.28|326.28|324.28|326.28|324.28|326.28|324.28|1
1725003460000|2024-08-30 07:37:40|326.31|324.31|326.31|324.31|326.31|324.31|326.31|324.31|1
1725003470000|2024-08-30 07:37:50|326.28|324.28|326.28|324.28|326.28|324.28|326.28|324.28|1
1725003480000|2024-08-30 07:38:00|326.29|324.29|326.28|324.28|326.32|324.32|326.28|324.28|4
1725003490000|2024-08-30 07:38:10|326.31|324.31|326.33|324.33|326.33|324.33|326.31|324.31|5
1725003500000|2024-08-30 07:38:20|326.36|324.36|326.53|324.53|326.55|324.55|326.36|324.36|11
1725003510000|2024-08-30 07:38:30|326.52|324.52|326.46|324.46|326.53|324.53|326.44|324.44|17
1725003520000|2024-08-30 07:38:40|326.45|324.45|326.42|324.42|326.45|324.45|326.42|324.42|8
1725003530000|2024-08-30 07:38:50|326.41|324.41|326.38|324.38|326.41|324.41|326.34|324.34|11
1725003540000|2024-08-30 07:39:00|326.39|324.39|326.39|324.39|326.41|324.41|326.34|324.34|18
1725003550000|2024-08-30 07:39:10|326.38|324.38|326.37|324.37|326.42|324.42|326.35|324.35|14
1725003560000|2024-08-30 07:39:20|326.36|324.36|326.32|324.32|326.38|324.38|326.32|324.32|12
1725003570000|2024-08-30 07:39:30|326.34|324.34|326.33|324.33|326.35|324.35|326.3|324.3|15
1725003580000|2024-08-30 07:39:40|326.37|324.37|326.35|324.35|326.38|324.38|326.34|324.34|13
1725003590000|2024-08-30 07:39:50|326.36|324.36|326.29|324.29|326.38|324.38|326.29|324.29|8
1725003600000|2024-08-30 07:40:00|326.3|324.3|326.32|324.32|326.33|324.33|326.25|324.25|15
1725003610000|2024-08-30 07:40:10|326.33|324.33|326.23|324.23|326.33|324.33|326.23|324.23|6
1725003620000|2024-08-30 07:40:20|326.27|324.27|326.3|324.3|326.33|324.33|326.27|324.27|20
1725003630000|2024-08-30 07:40:30|326.32|324.32|326.3|324.3|326.32|324.32|326.3|324.3|5
1725003640000|2024-08-30 07:40:40|326.32|324.32|326.3|324.3|326.32|324.32|326.3|324.3|5
1725003650000|2024-08-30 07:40:50|326.28|324.28|326.27|324.27|326.28|324.28|326.25|324.25|12
1725003660000|2024-08-30 07:41:00|326.28|324.28|326.35|324.35|326.35|324.35|326.27|324.27|16
1725003670000|2024-08-30 07:41:10|326.36|324.36|326.31|324.31|326.36|324.36|326.31|324.31|6
1725003680000|2024-08-30 07:41:20|326.3|324.3|326.26|324.26|326.3|324.3|326.26|324.26|3
1725003690000|2024-08-30 07:41:30|326.27|324.27|326.26|324.26|326.27|324.27|326.26|324.26|4
1725003700000|2024-08-30 07:41:40|326.25|324.25|326.17|324.17|326.25|324.25|326.17|324.17|7
1725003710000|2024-08-30 07:41:50|326.16|324.16|326.16|324.16|326.16|324.16|326.14|324.14|4
1725003720000|2024-08-30 07:42:00|326.2|324.2|326.26|324.26|326.27|324.27|326.2|324.2|12
1725003730000|2024-08-30 07:42:10|326.28|324.28|326.27|324.27|326.28|324.28|326.25|324.25|11
1725003740000|2024-08-30 07:42:20|326.26|324.26|326.24|324.24|326.27|324.27|326.24|324.24|4
1725003750000|2024-08-30 07:42:30|326.21|324.21|326.13|324.13|326.22|324.22|326.13|324.13|8
1725003760000|2024-08-30 07:42:40|326.14|324.14|326.06|324.06|326.14|324.14|326.06|324.06|4
1725003770000|2024-08-30 07:42:50|326.08|324.08|326.04|324.04|326.08|324.08|326.04|324.04|17
1725003780000|2024-08-30 07:43:00|326.03|324.03|325.89|323.89|326.03|324.03|325.86|323.86|14
1725003790000|2024-08-30 07:43:10|325.91|323.91|325.96|323.96|325.97|323.97|325.91|323.91|14
1725003800000|2024-08-30 07:43:20|325.95|323.95|325.9|323.9|325.96|323.96|325.9|323.9|17
1725003810000|2024-08-30 07:43:30|325.91|323.91|325.9|323.9|325.91|323.91|325.9|323.9|2
1725003820000|2024-08-30 07:43:40|325.89|323.89|325.87|323.87|325.89|323.89|325.87|323.87|7
1725003830000|2024-08-30 07:43:50|325.88|323.88|326.04|324.04|326.04|324.04|325.88|323.88|9
1725003840000|2024-08-30 07:44:00|326.03|324.03|326.11|324.11|326.13|324.13|326.03|324.03|7
1725003850000|2024-08-30 07:44:10|326.12|324.12|326.06|324.06|326.12|324.12|326.05|324.05|17
1725003860000|2024-08-30 07:44:20|326.05|324.05|326.08|324.08|326.09|324.09|326.05|324.05|9
1725003870000|2024-08-30 07:44:30|326.09|324.09|326.02|324.02|326.09|324.09|326.01|324.01|20
1725003880000|2024-08-30 07:44:40|326|324|326.01|324.01|326.02|324.02|326|324|9
1725003890000|2024-08-30 07:44:50|326|324|325.99|323.99|326|324|325.98|323.98|9
1725003900000|2024-08-30 07:45:00|326|324|326.05|324.05|326.05|324.05|325.99|323.99|12
1725003910000|2024-08-30 07:45:10|326.07|324.07|326.08|324.08|326.09|324.09|326.07|324.07|4
1725003920000|2024-08-30 07:45:20|326.07|324.07|326.01|324.01|326.08|324.08|326.01|324.01|12
1725003930000|2024-08-30 07:45:30|326.03|324.03|326|324|326.03|324.03|325.98|323.98|12
1725003940000|2024-08-30 07:45:40|326.02|324.02|325.99|323.99|326.02|324.02|325.99|323.99|6
1725003950000|2024-08-30 07:45:50|326|324|326.01|324.01|326.02|324.02|325.99|323.99|6
1725003960000|2024-08-30 07:46:00|326.06|324.06|326.12|324.12|326.13|324.13|326.06|324.06|9
1725003970000|2024-08-30 07:46:10|326.11|324.11|326.12|324.12|326.14|324.14|326.11|324.11|14
1725003980000|2024-08-30 07:46:20|326.13|324.13|326.15|324.15|326.15|324.15|326.13|324.13|11
1725003990000|2024-08-30 07:46:30|326.14|324.14|326.14|324.14|326.16|324.16|326.14|324.14|7
1725004000000|2024-08-30 07:46:40|326.15|324.15|326.14|324.14|326.15|324.15|326.14|324.14|6
1725004010000|2024-08-30 07:46:50|326.15|324.15|326.14|324.14|326.15|324.15|326.13|324.13|6
1725004020000|2024-08-30 07:47:00|326.15|324.15|326.22|324.22|326.34|324.34|326.15|324.15|18
1725004030000|2024-08-30 07:47:10|326.2|324.2|326.19|324.19|326.2|324.2|326.17|324.17|5
1725004040000|2024-08-30 07:47:20|326.18|324.18|326.06|324.06|326.18|324.18|326.06|324.06|10
1725004050000|2024-08-30 07:47:30|326.03|324.03|326.05|324.05|326.08|324.08|326.03|324.03|14
1725004060000|2024-08-30 07:47:40|326.06|324.06|326.05|324.05|326.07|324.07|326.04|324.04|15
1725004070000|2024-08-30 07:47:50|326.03|324.03|326.14|324.14|326.14|324.14|326|324|10
1725004080000|2024-08-30 07:48:00|326.17|324.17|326.14|324.14|326.18|324.18|326.12|324.12|13
1725004090000|2024-08-30 07:48:10|326.13|324.13|326.07|324.07|326.14|324.14|326.07|324.07|10
1725004100000|2024-08-30 07:48:20|326.08|324.08|326.02|324.02|326.09|324.09|326.02|324.02|9
1725004110000|2024-08-30 07:48:30|326.01|324.01|326|324|326.01|324.01|326|324|2
1725004120000|2024-08-30 07:48:40|326.01|324.01|326.02|324.02|326.03|324.03|325.98|323.98|9
1725004130000|2024-08-30 07:48:50|326.03|324.03|326.11|324.11|326.11|324.11|325.98|323.98|15
1725004140000|2024-08-30 07:49:00|326.12|324.12|326.17|324.17|326.18|324.18|326.12|324.12|7
1725004150000|2024-08-30 07:49:10|326.15|324.15|326.12|324.12|326.15|324.15|326.12|324.12|3
1725004160000|2024-08-30 07:49:20|326.15|324.15|326.08|324.08|326.15|324.15|326.07|324.07|10
1725004170000|2024-08-30 07:49:30|326.07|324.07|326.09|324.09|326.09|324.09|326.07|324.07|5
1725004180000|2024-08-30 07:49:40|326.12|324.12|326.11|324.11|326.12|324.12|326.11|324.11|2
1725004190000|2024-08-30 07:49:50|326.12|324.12|326.15|324.15|326.17|324.17|326.11|324.11|9
1725004200000|2024-08-30 07:50:00|326.13|324.13|326.07|324.07|326.14|324.14|326.06|324.06|11
1725004210000|2024-08-30 07:50:10|326.08|324.08|326.06|324.06|326.08|324.08|326.05|324.05|11
1725004220000|2024-08-30 07:50:20|326.05|324.05|326.04|324.04|326.05|324.05|326.03|324.03|7
1725004230000|2024-08-30 07:50:30|326.05|324.05|326.01|324.01|326.05|324.05|326|324|12
1725004240000|2024-08-30 07:50:40|326.02|324.02|326.02|324.02|326.02|324.02|326.01|324.01|3
1725004250000|2024-08-30 07:50:50|326|324|325.98|323.98|326.02|324.02|325.98|323.98|6
1725004260000|2024-08-30 07:51:00|325.9|323.9|325.89|323.89|325.9|323.9|325.87|323.87|15
1725004270000|2024-08-30 07:51:10|325.86|323.86|325.77|323.77|325.86|323.86|325.77|323.77|11
1725004280000|2024-08-30 07:51:20|325.76|323.76|325.72|323.72|325.76|323.76|325.67|323.67|20
1725004290000|2024-08-30 07:51:30|325.73|323.73|325.79|323.79|325.83|323.83|325.72|323.72|17
1725004300000|2024-08-30 07:51:40|325.8|323.8|325.82|323.82|325.86|323.86|325.8|323.8|10
1725004310000|2024-08-30 07:51:50|325.81|323.81|325.78|323.78|325.81|323.81|325.78|323.78|13
1725004320000|2024-08-30 07:52:00|325.79|323.79|325.81|323.81|325.84|323.84|325.77|323.77|19
1725004330000|2024-08-30 07:52:10|325.8|323.8|325.88|323.88|325.9|323.9|325.8|323.8|17
1725004340000|2024-08-30 07:52:20|325.84|323.84|325.71|323.71|325.84|323.84|325.71|323.71|7
1725004350000|2024-08-30 07:52:30|325.72|323.72|325.65|323.65|325.72|323.72|325.63|323.63|11
1725004360000|2024-08-30 07:52:40|325.64|323.64|325.65|323.65|325.65|323.65|325.53|323.53|11
1725004370000|2024-08-30 07:52:50|325.66|323.66|325.61|323.61|325.66|323.66|325.59|323.59|12
1725004380000|2024-08-30 07:53:00|325.62|323.62|325.62|323.62|325.64|323.64|325.6|323.6|13
1725004390000|2024-08-30 07:53:10|325.61|323.61|325.55|323.55|325.62|323.62|325.55|323.55|11
1725004400000|2024-08-30 07:53:20|325.52|323.52|325.43|323.43|325.52|323.52|325.43|323.43|7
1725004410000|2024-08-30 07:53:30|325.42|323.42|325.42|323.42|325.42|323.42|325.41|323.41|3
1725004420000|2024-08-30 07:53:40|325.41|323.41|325.42|323.42|325.43|323.43|325.41|323.41|12
1725004430000|2024-08-30 07:53:50|325.39|323.39|325.33|323.33|325.39|323.39|325.33|323.33|6
1725004440000|2024-08-30 07:54:00|325.35|323.35|325.35|323.35|325.38|323.38|325.32|323.32|15
1725004450000|2024-08-30 07:54:10|325.34|323.34|325.06|323.06|325.34|323.34|325.05|323.05|21
1725004460000|2024-08-30 07:54:20|325.07|323.07|325.07|323.07|325.08|323.08|325.06|323.06|7
1725004470000|2024-08-30 07:54:30|325.06|323.06|324.99|322.99|325.07|323.07|324.94|322.94|13
1725004480000|2024-08-30 07:54:40|324.98|322.98|325.02|323.02|325.02|323.02|324.98|322.98|5
1725004490000|2024-08-30 07:54:50|325.01|323.01|324.97|322.97|325.01|323.01|324.95|322.95|14
1725004500000|2024-08-30 07:55:00|324.99|322.99|325.13|323.13|325.14|323.14|324.99|322.99|17
1725004510000|2024-08-30 07:55:10|325.14|323.14|325.16|323.16|325.17|323.17|325.13|323.13|7
1725004520000|2024-08-30 07:55:20|325.17|323.17|325.09|323.09|325.17|323.17|325.07|323.07|15
1725004530000|2024-08-30 07:55:30|325.11|323.11|325.16|323.16|325.17|323.17|325.09|323.09|11
1725004540000|2024-08-30 07:55:40|325.15|323.15|325.09|323.09|325.16|323.16|325.08|323.08|9
1725004550000|2024-08-30 07:55:50|325.08|323.08|325.02|323.02|325.08|323.08|325.02|323.02|5
1725004560000|2024-08-30 07:56:00|325.03|323.03|325.03|323.03|325.04|323.04|325.02|323.02|5
1725004570000|2024-08-30 07:56:10|325.02|323.02|324.86|322.86|325.02|323.02|324.86|322.86|10
1725004580000|2024-08-30 07:56:20|324.87|322.87|324.89|322.89|324.89|322.89|324.86|322.86|12
1725004590000|2024-08-30 07:56:30|324.96|322.96|324.98|322.98|324.98|322.98|324.94|322.94|18
1725004600000|2024-08-30 07:56:40|324.97|322.97|325.08|323.08|325.08|323.08|324.97|322.97|12
1725004610000|2024-08-30 07:56:50|325.09|323.09|325.12|323.12|325.15|323.15|325.09|323.09|13
1725004620000|2024-08-30 07:57:00|325.13|323.13|325.22|323.22|325.24|323.24|325.13|323.13|12
1725004630000|2024-08-30 07:57:10|325.23|323.23|325.22|323.22|325.23|323.23|325.15|323.15|11
1725004640000|2024-08-30 07:57:20|325.23|323.23|325.32|323.32|325.34|323.34|325.21|323.21|16
1725004650000|2024-08-30 07:57:30|325.31|323.31|325.34|323.34|325.36|323.36|325.31|323.31|15
1725004660000|2024-08-30 07:57:40|325.33|323.33|325.25|323.25|325.33|323.33|325.24|323.24|19
1725004670000|2024-08-30 07:57:50|325.24|323.24|325.23|323.23|325.26|323.26|325.23|323.23|6
1725004680000|2024-08-30 07:58:00|325.25|323.25|325.27|323.27|325.28|323.28|325.24|323.24|9
1725004690000|2024-08-30 07:58:10|325.25|323.25|325.28|323.28|325.33|323.33|325.25|323.25|12
1725004700000|2024-08-30 07:58:20|325.29|323.29|325.23|323.23|325.29|323.29|325.23|323.23|13
1725004710000|2024-08-30 07:58:30|325.25|323.25|325.22|323.22|325.25|323.25|325.22|323.22|3
1725004720000|2024-08-30 07:58:40|325.23|323.23|325.14|323.14|325.23|323.23|325.13|323.13|4
1725004730000|2024-08-30 07:58:50|325.12|323.12|325.05|323.05|325.14|323.14|325.05|323.05|15
1725004740000|2024-08-30 07:59:00|325.03|323.03|325.03|323.03|325.04|323.04|325.02|323.02|5
1725004750000|2024-08-30 07:59:10|325.01|323.01|324.99|322.99|325.01|323.01|324.99|322.99|3
1725004760000|2024-08-30 07:59:20|324.93|322.93|324.91|322.91|324.93|322.93|324.9|322.9|10
1725004770000|2024-08-30 07:59:30|324.9|322.9|324.92|322.92|324.97|322.97|324.89|322.89|15
1725004780000|2024-08-30 07:59:40|324.91|322.91|324.9|322.9|324.91|322.91|324.9|322.9|2
1725004790000|2024-08-30 07:59:50|324.89|322.89|324.8|322.8|324.96|322.96|324.8|322.8|20
1725004800000|2024-08-30 08:00:00|324.79|322.79|324.9|322.9|324.9|322.9|324.79|322.79|15
1725004810000|2024-08-30 08:00:10|324.96|322.96|324.98|322.98|325.02|323.02|324.93|322.93|14
1725004820000|2024-08-30 08:00:20|324.99|322.99|325.02|323.02|325.03|323.03|324.98|322.98|12
1725004830000|2024-08-30 08:00:30|325.03|323.03|324.88|322.88|325.11|323.11|324.86|322.86|19
1725004840000|2024-08-30 08:00:40|324.89|322.89|324.85|322.85|324.89|322.89|324.83|322.83|8
1725004850000|2024-08-30 08:00:50|324.86|322.86|324.95|322.95|324.96|322.96|324.86|322.86|18
1725004860000|2024-08-30 08:01:00|324.96|322.96|325.09|323.09|325.09|323.09|324.96|322.96|18
1725004870000|2024-08-30 08:01:10|325.1|323.1|325.1|323.1|325.13|323.13|325.07|323.07|10
1725004880000|2024-08-30 08:01:20|325.09|323.09|325.18|323.18|325.18|323.18|325.08|323.08|12
1725004890000|2024-08-30 08:01:30|325.21|323.21|325.23|323.23|325.23|323.23|325.18|323.18|14
1725004900000|2024-08-30 08:01:40|325.22|323.22|325.22|323.22|325.24|323.24|325.2|323.2|13
1725004910000|2024-08-30 08:01:50|325.19|323.19|325.29|323.29|325.29|323.29|325.19|323.19|8
1725004920000|2024-08-30 08:02:00|325.28|323.28|325.3|323.3|325.31|323.31|325.28|323.28|18
1725004930000|2024-08-30 08:02:10|325.29|323.29|325.29|323.29|325.31|323.31|325.28|323.28|14
1725004940000|2024-08-30 08:02:20|325.28|323.28|325.18|323.18|325.29|323.29|325.17|323.17|14
1725004950000|2024-08-30 08:02:30|325.19|323.19|325.23|323.23|325.23|323.23|325.19|323.19|8
1725004960000|2024-08-30 08:02:40|325.24|323.24|325.29|323.29|325.31|323.31|325.24|323.24|9
1725004970000|2024-08-30 08:02:50|325.28|323.28|325.28|323.28|325.3|323.3|325.27|323.27|17
1725004980000|2024-08-30 08:03:00|325.27|323.27|325.27|323.27|325.28|323.28|325.25|323.25|9
1725004990000|2024-08-30 08:03:10|325.24|323.24|325.37|323.37|325.37|323.37|325.24|323.24|18
1725005000000|2024-08-30 08:03:20|325.38|323.38|325.47|323.47|325.5|323.5|325.38|323.38|15
1725005010000|2024-08-30 08:03:30|325.48|323.48|325.43|323.43|325.48|323.48|325.43|323.43|4
1725005020000|2024-08-30 08:03:40|325.44|323.44|325.44|323.44|325.44|323.44|325.43|323.43|3
1725005030000|2024-08-30 08:03:50|325.45|323.45|325.46|323.46|325.46|323.46|325.44|323.44|8
1725005040000|2024-08-30 08:04:00|325.47|323.47|325.54|323.54|325.54|323.54|325.43|323.43|18
1725005050000|2024-08-30 08:04:10|325.55|323.55|325.58|323.58|325.58|323.58|325.48|323.48|10
1725005060000|2024-08-30 08:04:20|325.57|323.57|325.65|323.65|325.68|323.68|325.57|323.57|7
1725005070000|2024-08-30 08:04:30|325.66|323.66|325.55|323.55|325.66|323.66|325.55|323.55|6
1725005080000|2024-08-30 08:04:40|325.56|323.56|325.55|323.55|325.56|323.56|325.55|323.55|2
1725005090000|2024-08-30 08:04:50|325.54|323.54|325.49|323.49|325.55|323.55|325.49|323.49|7
1725005100000|2024-08-30 08:05:00|325.51|323.51|325.57|323.57|325.57|323.57|325.5|323.5|7
1725005110000|2024-08-30 08:05:10|325.58|323.58|325.67|323.67|325.68|323.68|325.58|323.58|7
1725005120000|2024-08-30 08:05:20|325.66|323.66|325.71|323.71|325.71|323.71|325.64|323.64|14
1725005130000|2024-08-30 08:05:30|325.7|323.7|325.7|323.7|325.7|323.7|325.69|323.69|3
1725005140000|2024-08-30 08:05:40|325.72|323.72|325.7|323.7|325.74|323.74|325.69|323.69|13
1725005150000|2024-08-30 08:05:50|325.71|323.71|325.67|323.67|325.71|323.71|325.67|323.67|8
1725005160000|2024-08-30 08:06:00|325.66|323.66|325.71|323.71|325.71|323.71|325.66|323.66|9
1725005170000|2024-08-30 08:06:10|325.72|323.72|325.75|323.75|325.76|323.76|325.72|323.72|9
1725005180000|2024-08-30 08:06:20|325.73|323.73|325.71|323.71|325.76|323.76|325.71|323.71|11
1725005190000|2024-08-30 08:06:30|325.72|323.72|325.74|323.74|325.74|323.74|325.71|323.71|11
1725005200000|2024-08-30 08:06:40|325.73|323.73|325.73|323.73|325.74|323.74|325.73|323.73|11
1725005210000|2024-08-30 08:06:50|325.74|323.74|325.73|323.73|325.74|323.74|325.72|323.72|6
1725005220000|2024-08-30 08:07:00|325.74|323.74|325.71|323.71|325.76|323.76|325.7|323.7|11
1725005230000|2024-08-30 08:07:10|325.72|323.72|325.65|323.65|325.72|323.72|325.65|323.65|8
1725005240000|2024-08-30 08:07:20|325.67|323.67|325.76|323.76|325.78|323.78|325.67|323.67|7
1725005250000|2024-08-30 08:07:30|325.77|323.77|325.76|323.76|325.77|323.77|325.76|323.76|2
1725005260000|2024-08-30 08:07:40|325.77|323.77|325.8|323.8|325.8|323.8|325.73|323.73|20
1725005270000|2024-08-30 08:07:50|325.79|323.79|325.8|323.8|325.8|323.8|325.77|323.77|9
1725005280000|2024-08-30 08:08:00|325.81|323.81|325.78|323.78|325.81|323.81|325.72|323.72|12
1725005290000|2024-08-30 08:08:10|325.79|323.79|325.8|323.8|325.8|323.8|325.71|323.71|14
1725005300000|2024-08-30 08:08:20|325.78|323.78|325.71|323.71|325.78|323.78|325.71|323.71|7
1725005310000|2024-08-30 08:08:30|325.72|323.72|325.69|323.69|325.72|323.72|325.69|323.69|8
1725005320000|2024-08-30 08:08:40|325.68|323.68|325.67|323.67|325.68|323.68|325.67|323.67|2
1725005330000|2024-08-30 08:08:50|325.68|323.68|325.76|323.76|325.76|323.76|325.68|323.68|10
1725005340000|2024-08-30 08:09:00|325.77|323.77|325.75|323.75|325.83|323.83|325.75|323.75|10
1725005350000|2024-08-30 08:09:10|325.78|323.78|325.75|323.75|325.78|323.78|325.7|323.7|8
1725005360000|2024-08-30 08:09:20|325.76|323.76|325.72|323.72|325.76|323.76|325.72|323.72|5
1725005370000|2024-08-30 08:09:30|325.74|323.74|325.76|323.76|325.76|323.76|325.74|323.74|2
1725005380000|2024-08-30 08:09:40|325.77|323.77|325.88|323.88|325.88|323.88|325.77|323.77|12
1725005390000|2024-08-30 08:09:50|325.87|323.87|325.83|323.83|325.9|323.9|325.83|323.83|6
1725005400000|2024-08-30 08:10:00|325.85|323.85|325.97|323.97|325.97|323.97|325.85|323.85|14
1725005410000|2024-08-30 08:10:10|325.96|323.96|325.84|323.84|325.96|323.96|325.84|323.84|11
1725005420000|2024-08-30 08:10:20|325.82|323.82|325.81|323.81|325.82|323.82|325.81|323.81|2
1725005430000|2024-08-30 08:10:30|325.8|323.8|325.84|323.84|325.85|323.85|325.76|323.76|11
1725005440000|2024-08-30 08:10:40|325.85|323.85|325.9|323.9|325.9|323.9|325.85|323.85|8
1725005450000|2024-08-30 08:10:50|325.96|323.96|325.96|323.96|325.97|323.97|325.94|323.94|10
1725005460000|2024-08-30 08:11:00|325.97|323.97|326.01|324.01|326.05|324.05|325.96|323.96|14
1725005470000|2024-08-30 08:11:10|326.02|324.02|326.01|324.01|326.03|324.03|326.01|324.01|12
1725005480000|2024-08-30 08:11:20|326.02|324.02|326.01|324.01|326.04|324.04|326.01|324.01|7
1725005490000|2024-08-30 08:11:30|326.02|324.02|326.04|324.04|326.05|324.05|326.02|324.02|12
1725005500000|2024-08-30 08:11:40|326.05|324.05|326.11|324.11|326.13|324.13|326.05|324.05|20
1725005510000|2024-08-30 08:11:50|326.12|324.12|326.15|324.15|326.16|324.16|326.12|324.12|12
1725005520000|2024-08-30 08:12:00|326.16|324.16|326.13|324.13|326.16|324.16|326.12|324.12|11
1725005530000|2024-08-30 08:12:10|326.14|324.14|326.14|324.14|326.14|324.14|326.14|324.14|1
1725005540000|2024-08-30 08:12:20|326.15|324.15|326.12|324.12|326.16|324.16|326.12|324.12|6
1725005550000|2024-08-30 08:12:30|326.06|324.06|325.9|323.9|326.06|324.06|325.9|323.9|10
1725005560000|2024-08-30 08:12:40|325.91|323.91|325.85|323.85|325.93|323.93|325.85|323.85|10
1725005570000|2024-08-30 08:12:50|325.83|323.83|325.81|323.81|325.84|323.84|325.8|323.8|8
1725005580000|2024-08-30 08:13:00|325.79|323.79|325.69|323.69|325.8|323.8|325.68|323.68|8
1725005590000|2024-08-30 08:13:10|325.68|323.68|325.67|323.67|325.69|323.69|325.62|323.62|17
1725005600000|2024-08-30 08:13:20|325.68|323.68|325.69|323.69|325.7|323.7|325.68|323.68|4
1725005610000|2024-08-30 08:13:30|325.7|323.7|325.73|323.73|325.73|323.73|325.7|323.7|8
1725005620000|2024-08-30 08:13:40|325.74|323.74|325.88|323.88|325.89|323.89|325.74|323.74|16
1725005630000|2024-08-30 08:13:50|325.89|323.89|325.84|323.84|325.89|323.89|325.83|323.83|6
1725005640000|2024-08-30 08:14:00|325.83|323.83|325.82|323.82|325.87|323.87|325.79|323.79|15
1725005650000|2024-08-30 08:14:10|325.83|323.83|325.86|323.86|325.86|323.86|325.83|323.83|3
1725005660000|2024-08-30 08:14:20|325.85|323.85|325.85|323.85|325.86|323.86|325.83|323.83|13
1725005670000|2024-08-30 08:14:30|325.84|323.84|325.85|323.85|325.91|323.91|325.84|323.84|12
1725005680000|2024-08-30 08:14:40|325.86|323.86|325.94|323.94|325.94|323.94|325.86|323.86|16
1725005690000|2024-08-30 08:14:50|325.95|323.95|326.09|324.09|326.1|324.1|325.95|323.95|10
1725005700000|2024-08-30 08:15:00|326.06|324.06|326.04|324.04|326.06|324.06|326.04|324.04|5
1725005710000|2024-08-30 08:15:10|326.03|324.03|325.91|323.91|326.04|324.04|325.9|323.9|17
1725005720000|2024-08-30 08:15:20|325.92|323.92|325.92|323.92|325.93|323.93|325.91|323.91|7
1725005730000|2024-08-30 08:15:30|325.91|323.91|325.94|323.94|325.94|323.94|325.91|323.91|9
1725005740000|2024-08-30 08:15:40|325.93|323.93|326.08|324.08|326.08|324.08|325.93|323.93|15
1725005750000|2024-08-30 08:15:50|326.09|324.09|326.04|324.04|326.13|324.13|326.04|324.04|9
1725005760000|2024-08-30 08:16:00|326.05|324.05|326.09|324.09|326.09|324.09|326.04|324.04|8
1725005770000|2024-08-30 08:16:10|326.11|324.11|326.2|324.2|326.2|324.2|326.1|324.1|11
1725005780000|2024-08-30 08:16:20|326.21|324.21|326.27|324.27|326.27|324.27|326.21|324.21|11
1725005790000|2024-08-30 08:16:30|326.29|324.29|326.31|324.31|326.34|324.34|326.27|324.27|15
1725005800000|2024-08-30 08:16:40|326.32|324.32|326.32|324.32|326.33|324.33|326.31|324.31|9
1725005810000|2024-08-30 08:16:50|326.31|324.31|326.32|324.32|326.32|324.32|326.27|324.27|15
1725005820000|2024-08-30 08:17:00|326.33|324.33|326.38|324.38|326.39|324.39|326.31|324.31|11
1725005830000|2024-08-30 08:17:10|326.39|324.39|326.51|324.51|326.51|324.51|326.39|324.39|23
1725005840000|2024-08-30 08:17:20|326.52|324.52|326.5|324.5|326.6|324.6|326.5|324.5|7
1725005850000|2024-08-30 08:17:30|326.49|324.49|326.47|324.47|326.49|324.49|326.47|324.47|3
1725005860000|2024-08-30 08:17:40|326.48|324.48|326.52|324.52|326.52|324.52|326.48|324.48|8
1725005870000|2024-08-30 08:17:50|326.53|324.53|326.52|324.52|326.53|324.53|326.51|324.51|4
1725005880000|2024-08-30 08:18:00|326.53|324.53|326.53|324.53|326.61|324.61|326.5|324.5|22
1725005890000|2024-08-30 08:18:10|326.54|324.54|326.58|324.58|326.58|324.58|326.54|324.54|4
1725005900000|2024-08-30 08:18:20|326.57|324.57|326.48|324.48|326.58|324.58|326.48|324.48|10
1725005910000|2024-08-30 08:18:30|326.44|324.44|326.34|324.34|326.44|324.44|326.33|324.33|15
1725005920000|2024-08-30 08:18:40|326.33|324.33|326.34|324.34|326.35|324.35|326.33|324.33|15
1725005930000|2024-08-30 08:18:50|326.35|324.35|326.34|324.34|326.36|324.36|326.34|324.34|6
1725005940000|2024-08-30 08:19:00|326.32|324.32|326.24|324.24|326.33|324.33|326.23|324.23|7
1725005950000|2024-08-30 08:19:10|326.28|324.28|326.27|324.27|326.28|324.28|326.26|324.26|6
1725005960000|2024-08-30 08:19:20|326.26|324.26|326.07|324.07|326.26|324.26|326.07|324.07|11
1725005970000|2024-08-30 08:19:30|326.06|324.06|326|324|326.07|324.07|325.99|323.99|10
1725005980000|2024-08-30 08:19:40|325.99|323.99|325.99|323.99|325.99|323.99|325.89|323.89|14
1725005990000|2024-08-30 08:19:50|325.97|323.97|326.06|324.06|326.06|324.06|325.97|323.97|17
1725006000000|2024-08-30 08:20:00|326.05|324.05|326.1|324.1|326.24|324.24|326.05|324.05|20
1725006010000|2024-08-30 08:20:10|326.11|324.11|326.17|324.17|326.17|324.17|326.11|324.11|19
1725006020000|2024-08-30 08:20:20|326.16|324.16|326.19|324.19|326.23|324.23|326.16|324.16|14
1725006030000|2024-08-30 08:20:30|326.23|324.23|326.31|324.31|326.31|324.31|326.21|324.21|11
1725006040000|2024-08-30 08:20:40|326.3|324.3|326.3|324.3|326.31|324.31|326.27|324.27|18
1725006050000|2024-08-30 08:20:50|326.29|324.29|326.35|324.35|326.35|324.35|326.28|324.28|15
1725006060000|2024-08-30 08:21:00|326.36|324.36|326.38|324.38|326.43|324.43|326.36|324.36|13
1725006070000|2024-08-30 08:21:10|326.39|324.39|326.44|324.44|326.46|324.46|326.39|324.39|17
1725006080000|2024-08-30 08:21:20|326.46|324.46|326.52|324.52|326.53|324.53|326.44|324.44|15
1725006090000|2024-08-30 08:21:30|326.51|324.51|326.51|324.51|326.52|324.52|326.47|324.47|11
1725006100000|2024-08-30 08:21:40|326.5|324.5|326.52|324.52|326.53|324.53|326.48|324.48|11
1725006110000|2024-08-30 08:21:50|326.49|324.49|326.45|324.45|326.49|324.49|326.43|324.43|13
1725006120000|2024-08-30 08:22:00|326.44|324.44|326.45|324.45|326.46|324.46|326.43|324.43|18
1725006130000|2024-08-30 08:22:10|326.39|324.39|326.33|324.33|326.39|324.39|326.3|324.3|9
1725006140000|2024-08-30 08:22:20|326.32|324.32|326.25|324.25|326.32|324.32|326.22|324.22|18
1725006150000|2024-08-30 08:22:30|326.24|324.24|326.3|324.3|326.3|324.3|326.23|324.23|10
1725006160000|2024-08-30 08:22:40|326.31|324.31|326.35|324.35|326.38|324.38|326.27|324.27|15
1725006170000|2024-08-30 08:22:50|326.32|324.32|326.34|324.34|326.34|324.34|326.31|324.31|9
1725006180000|2024-08-30 08:23:00|326.37|324.37|326.37|324.37|326.4|324.4|326.36|324.36|8
1725006190000|2024-08-30 08:23:10|326.35|324.35|326.39|324.39|326.4|324.4|326.31|324.31|18
1725006200000|2024-08-30 08:23:20|326.38|324.38|326.48|324.48|326.48|324.48|326.37|324.37|8
1725006210000|2024-08-30 08:23:30|326.52|324.52|326.54|324.54|326.6|324.6|326.52|324.52|19
1725006220000|2024-08-30 08:23:40|326.52|324.52|326.49|324.49|326.52|324.52|326.48|324.48|6
1725006230000|2024-08-30 08:23:50|326.5|324.5|326.57|324.57|326.58|324.58|326.5|324.5|15
1725006240000|2024-08-30 08:24:00|326.58|324.58|326.66|324.66|326.66|324.66|326.58|324.58|15
1725006250000|2024-08-30 08:24:10|326.65|324.65|326.65|324.65|326.66|324.66|326.6|324.6|11
1725006260000|2024-08-30 08:24:20|326.64|324.64|326.66|324.66|326.67|324.67|326.64|324.64|9
1725006270000|2024-08-30 08:24:30|326.67|324.67|326.65|324.65|326.67|324.67|326.64|324.64|9
1725006280000|2024-08-30 08:24:40|326.64|324.64|326.59|324.59|326.64|324.64|326.58|324.58|18
1725006290000|2024-08-30 08:24:50|326.6|324.6|326.59|324.59|326.61|324.61|326.58|324.58|10
1725006300000|2024-08-30 08:25:00|326.6|324.6|326.63|324.63|326.63|324.63|326.58|324.58|9
1725006310000|2024-08-30 08:25:10|326.65|324.65|326.65|324.65|326.75|324.75|326.65|324.65|14
1725006320000|2024-08-30 08:25:20|326.63|324.63|326.62|324.62|326.63|324.63|326.62|324.62|2
1725006330000|2024-08-30 08:25:30|326.6|324.6|326.61|324.61|326.62|324.62|326.57|324.57|12
1725006340000|2024-08-30 08:25:40|326.63|324.63|326.64|324.64|326.66|324.66|326.61|324.61|9
1725006350000|2024-08-30 08:25:50|326.66|324.66|326.61|324.61|326.69|324.69|326.61|324.61|19
1725006360000|2024-08-30 08:26:00|326.6|324.6|326.56|324.56|326.6|324.6|326.56|324.56|7
1725006370000|2024-08-30 08:26:10|326.55|324.55|326.59|324.59|326.6|324.6|326.55|324.55|4
1725006380000|2024-08-30 08:26:20|326.6|324.6|326.62|324.62|326.63|324.63|326.58|324.58|14
1725006390000|2024-08-30 08:26:30|326.59|324.59|326.59|324.59|326.59|324.59|326.57|324.57|8
1725006400000|2024-08-30 08:26:40|326.58|324.58|326.46|324.46|326.58|324.58|326.46|324.46|10
1725006410000|2024-08-30 08:26:50|326.47|324.47|326.41|324.41|326.47|324.47|326.41|324.41|10
1725006420000|2024-08-30 08:27:00|326.42|324.42|326.41|324.41|326.42|324.42|326.41|324.41|2
1725006430000|2024-08-30 08:27:10|326.42|324.42|326.46|324.46|326.51|324.51|326.42|324.42|17
1725006440000|2024-08-30 08:27:20|326.47|324.47|326.46|324.46|326.47|324.47|326.44|324.44|8
1725006450000|2024-08-30 08:27:30|326.48|324.48|326.49|324.49|326.5|324.5|326.48|324.48|13
1725006460000|2024-08-30 08:27:40|326.48|324.48|326.55|324.55|326.55|324.55|326.48|324.48|10
1725006470000|2024-08-30 08:27:50|326.54|324.54|326.55|324.55|326.56|324.56|326.54|324.54|8
1725006480000|2024-08-30 08:28:00|326.56|324.56|326.64|324.64|326.64|324.64|326.55|324.55|10
1725006500000|2024-08-30 08:28:20|326.65|324.65|326.58|324.58|326.69|324.69|326.57|324.57|17
1725006510000|2024-08-30 08:28:30|326.57|324.57|326.56|324.56|326.57|324.57|326.56|324.56|4
1725006520000|2024-08-30 08:28:40|326.55|324.55|326.51|324.51|326.56|324.56|326.51|324.51|11
1725006530000|2024-08-30 08:28:50|326.52|324.52|326.51|324.51|326.52|324.52|326.5|324.5|16
1725006540000|2024-08-30 08:29:00|326.5|324.5|326.53|324.53|326.55|324.55|326.5|324.5|10
1725006550000|2024-08-30 08:29:10|326.52|324.52|326.49|324.49|326.52|324.52|326.48|324.48|6
1725006560000|2024-08-30 08:29:20|326.48|324.48|326.45|324.45|326.49|324.49|326.45|324.45|5
1725006570000|2024-08-30 08:29:30|326.43|324.43|326.42|324.42|326.43|324.43|326.42|324.42|4
1725006580000|2024-08-30 08:29:40|326.43|324.43|326.5|324.5|326.51|324.51|326.42|324.42|9
1725006590000|2024-08-30 08:29:50|326.51|324.51|326.46|324.46|326.51|324.51|326.45|324.45|14
1725006600000|2024-08-30 08:30:00|326.45|324.45|326.41|324.41|326.45|324.45|326.41|324.41|13
1725006610000|2024-08-30 08:30:10|326.38|324.38|326.37|324.37|326.38|324.38|326.37|324.37|2
1725006620000|2024-08-30 08:30:20|326.35|324.35|326.36|324.36|326.38|324.38|326.35|324.35|14
1725006630000|2024-08-30 08:30:30|326.37|324.37|326.44|324.44|326.45|324.45|326.37|324.37|7
1725006640000|2024-08-30 08:30:40|326.42|324.42|326.57|324.57|326.57|324.57|326.42|324.42|12
1725006650000|2024-08-30 08:30:50|326.58|324.58|326.6|324.6|326.6|324.6|326.56|324.56|11
1725006660000|2024-08-30 08:31:00|326.59|324.59|326.58|324.58|326.67|324.67|326.57|324.57|17
1725006670000|2024-08-30 08:31:10|326.56|324.56|326.61|324.61|326.62|324.62|326.56|324.56|6
1725006680000|2024-08-30 08:31:20|326.6|324.6|326.64|324.64|326.66|324.66|326.59|324.59|10
1725006690000|2024-08-30 08:31:30|326.58|324.58|326.61|324.61|326.61|324.61|326.54|324.54|19
1725006700000|2024-08-30 08:31:40|326.62|324.62|326.61|324.61|326.63|324.63|326.59|324.59|11
1725006710000|2024-08-30 08:31:50|326.6|324.6|326.6|324.6|326.66|324.66|326.56|324.56|15
1725006720000|2024-08-30 08:32:00|326.61|324.61|326.56|324.56|326.64|324.64|326.56|324.56|12
1725006730000|2024-08-30 08:32:10|326.57|324.57|326.56|324.56|326.69|324.69|326.56|324.56|14
1725006740000|2024-08-30 08:32:20|326.54|324.54|326.56|324.56|326.58|324.58|326.53|324.53|18
1725006750000|2024-08-30 08:32:30|326.55|324.55|326.57|324.57|326.61|324.61|326.55|324.55|13
1725006760000|2024-08-30 08:32:40|326.58|324.58|326.59|324.59|326.6|324.6|326.57|324.57|16
1725006770000|2024-08-30 08:32:50|326.57|324.57|326.51|324.51|326.58|324.58|326.51|324.51|16
1725006780000|2024-08-30 08:33:00|326.52|324.52|326.64|324.64|326.67|324.67|326.51|324.51|21
1725006790000|2024-08-30 08:33:10|326.66|324.66|326.72|324.72|326.72|324.72|326.64|324.64|20
1725006800000|2024-08-30 08:33:20|326.73|324.73|326.72|324.72|326.74|324.74|326.69|324.69|18
1725006810000|2024-08-30 08:33:30|326.71|324.71|326.69|324.69|326.76|324.76|326.67|324.67|14
1725006820000|2024-08-30 08:33:40|326.7|324.7|326.68|324.68|326.7|324.7|326.66|324.66|16
1725006830000|2024-08-30 08:33:50|326.69|324.69|326.72|324.72|326.74|324.74|326.67|324.67|19
1725006840000|2024-08-30 08:34:00|326.79|324.79|326.79|324.79|326.84|324.84|326.78|324.78|21
1725006850000|2024-08-30 08:34:10|326.78|324.78|326.75|324.75|326.81|324.81|326.74|324.74|13
1725006860000|2024-08-30 08:34:20|326.76|324.76|326.49|324.49|326.76|324.76|326.49|324.49|19
1725006870000|2024-08-30 08:34:30|326.5|324.5|326.52|324.52|326.53|324.53|326.5|324.5|10
1725006880000|2024-08-30 08:34:40|326.51|324.51|326.53|324.53|326.53|324.53|326.5|324.5|15
1725006890000|2024-08-30 08:34:50|326.52|324.52|326.51|324.51|326.52|324.52|326.5|324.5|4
1725006900000|2024-08-30 08:35:00|326.49|324.49|326.51|324.51|326.52|324.52|326.47|324.47|13
1725006910000|2024-08-30 08:35:10|326.5|324.5|326.45|324.45|326.58|324.58|326.45|324.45|13
1725006920000|2024-08-30 08:35:20|326.4|324.4|326.31|324.31|326.4|324.4|326.31|324.31|9
1725006930000|2024-08-30 08:35:30|326.29|324.29|326.24|324.24|326.29|324.29|326.24|324.24|4
1725006940000|2024-08-30 08:35:40|326.23|324.23|326.26|324.26|326.27|324.27|326.23|324.23|5
1725006950000|2024-08-30 08:35:50|326.25|324.25|326.25|324.25|326.26|324.26|326.25|324.25|3
1725006960000|2024-08-30 08:36:00|326.26|324.26|326.25|324.25|326.26|324.26|326.25|324.25|12
1725006970000|2024-08-30 08:36:10|326.26|324.26|326.19|324.19|326.26|324.26|326.19|324.19|10
1725006980000|2024-08-30 08:36:20|326.2|324.2|326.16|324.16|326.2|324.2|326.1|324.1|9
1725006990000|2024-08-30 08:36:30|326.15|324.15|326.1|324.1|326.16|324.16|325.98|323.98|17
1725007000000|2024-08-30 08:36:40|326.09|324.09|326.03|324.03|326.09|324.09|326.03|324.03|13
1725007010000|2024-08-30 08:36:50|326.02|324.02|326|324|326.02|324.02|325.99|323.99|6
1725007020000|2024-08-30 08:37:00|325.99|323.99|325.9|323.9|325.99|323.99|325.85|323.85|17
1725007030000|2024-08-30 08:37:10|325.91|323.91|325.93|323.93|325.93|323.93|325.9|323.9|9
1725007040000|2024-08-30 08:37:20|325.96|323.96|325.91|323.91|325.98|323.98|325.91|323.91|16
1725007050000|2024-08-30 08:37:30|325.9|323.9|325.83|323.83|325.9|323.9|325.83|323.83|7
1725007060000|2024-08-30 08:37:40|325.78|323.78|325.71|323.71|325.78|323.78|325.71|323.71|8
1725007070000|2024-08-30 08:37:50|325.72|323.72|325.76|323.76|325.77|323.77|325.72|323.72|11
1725007080000|2024-08-30 08:38:00|325.74|323.74|325.7|323.7|325.77|323.77|325.67|323.67|15
1725007090000|2024-08-30 08:38:10|325.67|323.67|325.65|323.65|325.67|323.67|325.58|323.58|16
1725007100000|2024-08-30 08:38:20|325.64|323.64|325.65|323.65|325.65|323.65|325.64|323.64|2
1725007110000|2024-08-30 08:38:30|325.64|323.64|325.62|323.62|325.64|323.64|325.61|323.61|3
1725007120000|2024-08-30 08:38:40|325.64|323.64|325.53|323.53|325.65|323.65|325.53|323.53|10
1725007130000|2024-08-30 08:38:50|325.52|323.52|325.57|323.57|325.57|323.57|325.52|323.52|11
1725007140000|2024-08-30 08:39:00|325.55|323.55|325.48|323.48|325.56|323.56|325.47|323.47|8
1725007150000|2024-08-30 08:39:10|325.47|323.47|325.5|323.5|325.5|323.5|325.47|323.47|6
1725007160000|2024-08-30 08:39:20|325.51|323.51|325.57|323.57|325.57|323.57|325.51|323.51|7
1725007170000|2024-08-30 08:39:30|325.58|323.58|325.58|323.58|325.58|323.58|325.57|323.57|7
1725007180000|2024-08-30 08:39:40|325.57|323.57|325.57|323.57|325.59|323.59|325.56|323.56|12
1725007190000|2024-08-30 08:39:50|325.58|323.58|325.59|323.59|325.61|323.61|325.55|323.55|11
1725007200000|2024-08-30 08:40:00|325.58|323.58|325.53|323.53|325.58|323.58|325.53|323.53|12
1725007210000|2024-08-30 08:40:10|325.51|323.51|325.39|323.39|325.51|323.51|325.38|323.38|12
1725007220000|2024-08-30 08:40:20|325.38|323.38|325.39|323.39|325.43|323.43|325.37|323.37|12
1725007230000|2024-08-30 08:40:30|325.41|323.41|325.42|323.42|325.42|323.42|325.4|323.4|4
1725007240000|2024-08-30 08:40:40|325.44|323.44|325.39|323.39|325.44|323.44|325.38|323.38|8
1725007250000|2024-08-30 08:40:50|325.4|323.4|325.37|323.37|325.4|323.4|325.36|323.36|14
1725007260000|2024-08-30 08:41:00|325.36|323.36|325.27|323.27|325.36|323.36|325.27|323.27|6
1725007270000|2024-08-30 08:41:10|325.26|323.26|325.22|323.22|325.26|323.26|325.19|323.19|15
1725007290000|2024-08-30 08:41:30|325.21|323.21|325.2|323.2|325.21|323.21|325.2|323.2|2
1725007300000|2024-08-30 08:41:40|325.21|323.21|325.22|323.22|325.22|323.22|325.21|323.21|2
1725007310000|2024-08-30 08:41:50|325.21|323.21|325.22|323.22|325.22|323.22|325.21|323.21|2
1725007320000|2024-08-30 08:42:00|325.21|323.21|325.22|323.22|325.22|323.22|325.21|323.21|4
1725007330000|2024-08-30 08:42:10|325.21|323.21|325.2|323.2|325.21|323.21|325.2|323.2|2
1725007340000|2024-08-30 08:42:20|325.21|323.21|325.22|323.22|325.22|323.22|325.18|323.18|8
1725007360000|2024-08-30 08:42:40|325.24|323.24|325.29|323.29|325.29|323.29|325.24|323.24|5
1725007370000|2024-08-30 08:42:50|325.3|323.3|325.33|323.33|325.33|323.33|325.3|323.3|3
1725007380000|2024-08-30 08:43:00|325.58|323.58|325.75|323.75|325.77|323.77|325.58|323.58|11
1725007390000|2024-08-30 08:43:10|325.74|323.74|325.76|323.76|325.85|323.85|325.74|323.74|16
1725007400000|2024-08-30 08:43:20|325.77|323.77|325.75|323.75|325.77|323.77|325.73|323.73|5
1725007420000|2024-08-30 08:43:40|325.78|323.78|325.81|323.81|325.86|323.86|325.78|323.78|14
1725007430000|2024-08-30 08:43:50|325.82|323.82|325.87|323.87|325.88|323.88|325.82|323.82|9
1725007440000|2024-08-30 08:44:00|325.88|323.88|325.95|323.95|325.95|323.95|325.82|323.82|14
1725007450000|2024-08-30 08:44:10|325.94|323.94|325.96|323.96|325.96|323.96|325.94|323.94|3
1725007470000|2024-08-30 08:44:30|325.97|323.97|326.02|324.02|326.08|324.08|325.97|323.97|10
1725007480000|2024-08-30 08:44:40|326.03|324.03|326.05|324.05|326.05|324.05|326.03|324.03|9
1725007490000|2024-08-30 08:44:50|326.04|324.04|325.99|323.99|326.04|324.04|325.99|323.99|4
1725007510000|2024-08-30 08:45:10|325.98|323.98|325.96|323.96|325.98|323.98|325.94|323.94|6
1725007520000|2024-08-30 08:45:20|325.95|323.95|325.91|323.91|325.95|323.95|325.91|323.91|5
1725007540000|2024-08-30 08:45:40|325.89|323.89|325.87|323.87|325.89|323.89|325.87|323.87|3
1725007550000|2024-08-30 08:45:50|325.88|323.88|325.91|323.91|325.91|323.91|325.88|323.88|10
1725007560000|2024-08-30 08:46:00|325.9|323.9|325.88|323.88|325.9|323.9|325.88|323.88|5
1725007570000|2024-08-30 08:46:10|325.89|323.89|325.89|323.89|325.89|323.89|325.89|323.89|1
1725007580000|2024-08-30 08:46:20|325.88|323.88|325.83|323.83|325.88|323.88|325.83|323.83|5
1725007590000|2024-08-30 08:46:30|325.8|323.8|325.83|323.83|325.83|323.83|325.75|323.75|7
1725007600000|2024-08-30 08:46:40|325.82|323.82|325.86|323.86|325.86|323.86|325.81|323.81|5
1725007610000|2024-08-30 08:46:50|325.87|323.87|325.91|323.91|325.91|323.91|325.86|323.86|8
1725007620000|2024-08-30 08:47:00|325.89|323.89|325.88|323.88|325.91|323.91|325.85|323.85|15
1725007630000|2024-08-30 08:47:10|325.89|323.89|325.9|323.9|325.9|323.9|325.87|323.87|7
1725007640000|2024-08-30 08:47:20|325.91|323.91|325.91|323.91|325.91|323.91|325.91|323.91|1
1725007660000|2024-08-30 08:47:40|325.93|323.93|325.91|323.91|325.93|323.93|325.91|323.91|2
1725007680000|2024-08-30 08:48:00|325.9|323.9|325.9|323.9|325.9|323.9|325.9|323.9|1
1725007690000|2024-08-30 08:48:10|325.91|323.91|325.88|323.88|325.91|323.91|325.88|323.88|3
1725007700000|2024-08-30 08:48:20|325.87|323.87|325.8|323.8|325.88|323.88|325.79|323.79|7
1725007710000|2024-08-30 08:48:30|325.77|323.77|325.9|323.9|325.9|323.9|325.77|323.77|9
1725007720000|2024-08-30 08:48:40|325.89|323.89|325.89|323.89|325.9|323.9|325.88|323.88|9
1725007730000|2024-08-30 08:48:50|325.9|323.9|325.9|323.9|325.9|323.9|325.9|323.9|1
1725007740000|2024-08-30 08:49:00|325.91|323.91|325.78|323.78|325.91|323.91|325.75|323.75|14
1725007750000|2024-08-30 08:49:10|325.79|323.79|325.85|323.85|325.87|323.87|325.79|323.79|9
1725007760000|2024-08-30 08:49:20|325.84|323.84|325.85|323.85|325.86|323.86|325.82|323.82|8
1725007770000|2024-08-30 08:49:30|325.83|323.83|325.85|323.85|325.85|323.85|325.82|323.82|7
1725007780000|2024-08-30 08:49:40|325.86|323.86|325.9|323.9|325.91|323.91|325.86|323.86|8
1725007790000|2024-08-30 08:49:50|325.91|323.91|325.89|323.89|325.91|323.91|325.89|323.89|5
1725007800000|2024-08-30 08:50:00|325.9|323.9|325.88|323.88|325.9|323.9|325.88|323.88|6
1725007810000|2024-08-30 08:50:10|325.89|323.89|325.88|323.88|325.89|323.89|325.86|323.86|11
1725007820000|2024-08-30 08:50:20|325.89|323.89|325.9|323.9|325.91|323.91|325.89|323.89|4
1725007830000|2024-08-30 08:50:30|325.89|323.89|325.88|323.88|325.9|323.9|325.83|323.83|22
1725007840000|2024-08-30 08:50:40|325.87|323.87|325.68|323.68|325.88|323.88|325.67|323.67|16
1725007850000|2024-08-30 08:50:50|325.69|323.69|325.68|323.68|325.69|323.69|325.68|323.68|2
1725007860000|2024-08-30 08:51:00|325.69|323.69|325.71|323.71|325.71|323.71|325.69|323.69|2
1725007870000|2024-08-30 08:51:10|325.75|323.75|325.88|323.88|325.88|323.88|325.75|323.75|5
1725007880000|2024-08-30 08:51:20|325.89|323.89|325.9|323.9|325.9|323.9|325.86|323.86|10
1725007890000|2024-08-30 08:51:30|325.89|323.89|325.9|323.9|325.9|323.9|325.89|323.89|6
1725007900000|2024-08-30 08:51:40|325.91|323.91|325.82|323.82|325.92|323.92|325.82|323.82|11
1725007910000|2024-08-30 08:51:50|325.81|323.81|325.81|323.81|325.82|323.82|325.78|323.78|10
1725007920000|2024-08-30 08:52:00|325.82|323.82|325.9|323.9|325.92|323.92|325.82|323.82|12
1725007930000|2024-08-30 08:52:10|325.91|323.91|325.93|323.93|325.93|323.93|325.91|323.91|3
1725007950000|2024-08-30 08:52:30|325.92|323.92|325.89|323.89|325.92|323.92|325.89|323.89|3
1725007970000|2024-08-30 08:52:50|325.88|323.88|325.88|323.88|325.88|323.88|325.87|323.87|3
1725007980000|2024-08-30 08:53:00|325.87|323.87|325.89|323.89|325.93|323.93|325.83|323.83|15
1725007990000|2024-08-30 08:53:10|325.9|323.9|325.91|323.91|325.91|323.91|325.89|323.89|4
1725008000000|2024-08-30 08:53:20|325.92|323.92|325.9|323.9|325.92|323.92|325.9|323.9|2
1725008010000|2024-08-30 08:53:30|325.91|323.91|325.83|323.83|325.91|323.91|325.8|323.8|8
1725008020000|2024-08-30 08:53:40|325.82|323.82|325.79|323.79|325.82|323.82|325.79|323.79|8
1725008030000|2024-08-30 08:53:50|325.8|323.8|325.83|323.83|325.83|323.83|325.78|323.78|8
1725008040000|2024-08-30 08:54:00|325.84|323.84|325.79|323.79|325.85|323.85|325.79|323.79|7
1725008050000|2024-08-30 08:54:10|325.78|323.78|325.56|323.56|325.78|323.78|325.55|323.55|18
1725008060000|2024-08-30 08:54:20|325.57|323.57|325.67|323.67|325.67|323.67|325.57|323.57|8
1725008070000|2024-08-30 08:54:30|325.67|323.67|325.68|323.68|325.68|323.68|325.67|323.67|2
1725008100000|2024-08-30 08:55:00|325.66|323.66|325.64|323.64|325.67|323.67|325.64|323.64|5
1725008110000|2024-08-30 08:55:10|325.65|323.65|325.65|323.65|325.65|323.65|325.63|323.63|6
1725008120000|2024-08-30 08:55:20|325.66|323.66|325.67|323.67|325.67|323.67|325.66|323.66|2
1725008130000|2024-08-30 08:55:30|325.66|323.66|325.68|323.68|325.68|323.68|325.62|323.62|14
1725008180000|2024-08-30 08:56:20|325.69|323.69|325.83|323.83|325.83|323.83|325.69|323.69|13
1725008190000|2024-08-30 08:56:30|325.82|323.82|325.81|323.81|325.82|323.82|325.79|323.79|3
1725008200000|2024-08-30 08:56:40|325.82|323.82|325.87|323.87|325.89|323.89|325.81|323.81|12
1725008210000|2024-08-30 08:56:50|325.86|323.86|325.87|323.87|325.87|323.87|325.85|323.85|4
1725008220000|2024-08-30 08:57:00|325.86|323.86|325.8|323.8|325.86|323.86|325.8|323.8|14
1725008230000|2024-08-30 08:57:10|325.79|323.79|325.69|323.69|325.79|323.79|325.66|323.66|11
1725008240000|2024-08-30 08:57:20|325.68|323.68|325.65|323.65|325.68|323.68|325.65|323.65|6
1725008250000|2024-08-30 08:57:30|325.66|323.66|325.64|323.64|325.66|323.66|325.63|323.63|9
1725008260000|2024-08-30 08:57:40|325.65|323.65|325.52|323.52|325.66|323.66|325.52|323.52|8
1725008270000|2024-08-30 08:57:50|325.54|323.54|325.65|323.65|325.65|323.65|325.53|323.53|9
1725008280000|2024-08-30 08:58:00|325.64|323.64|325.56|323.56|325.65|323.65|325.56|323.56|8
1725008290000|2024-08-30 08:58:10|325.53|323.53|325.53|323.53|325.53|323.53|325.53|323.53|1
1725008300000|2024-08-30 08:58:20|325.52|323.52|325.56|323.56|325.58|323.58|325.52|323.52|12
1725008310000|2024-08-30 08:58:30|325.57|323.57|325.57|323.57|325.58|323.58|325.56|323.56|5
1725008320000|2024-08-30 08:58:40|325.58|323.58|325.55|323.55|325.58|323.58|325.55|323.55|4
1725008330000|2024-08-30 08:58:50|325.54|323.54|325.54|323.54|325.55|323.55|325.54|323.54|5
1725008340000|2024-08-30 08:59:00|325.55|323.55|325.64|323.64|325.64|323.64|325.55|323.55|12
1725008350000|2024-08-30 08:59:10|325.63|323.63|325.64|323.64|325.66|323.66|325.63|323.63|10
1725008360000|2024-08-30 08:59:20|325.65|323.65|325.64|323.64|325.65|323.65|325.63|323.63|8
1725008370000|2024-08-30 08:59:30|325.65|323.65|325.68|323.68|325.68|323.68|325.65|323.65|9
1725008380000|2024-08-30 08:59:40|325.69|323.69|325.85|323.85|325.85|323.85|325.69|323.69|15
1725008390000|2024-08-30 08:59:50|325.86|323.86|325.84|323.84|325.86|323.86|325.8|323.8|16
1725008400000|2024-08-30 09:00:00|325.85|323.85|325.83|323.83|325.85|323.85|325.82|323.82|17
1725008410000|2024-08-30 09:00:10|325.84|323.84|325.86|323.86|325.91|323.91|325.83|323.83|18
1725008420000|2024-08-30 09:00:20|325.87|323.87|325.91|323.91|325.91|323.91|325.87|323.87|8
1725008430000|2024-08-30 09:00:30|325.92|323.92|325.84|323.84|325.95|323.95|325.84|323.84|12
1725008440000|2024-08-30 09:00:40|325.82|323.82|325.81|323.81|325.82|323.82|325.8|323.8|9
1725008450000|2024-08-30 09:00:50|325.8|323.8|325.75|323.75|325.8|323.8|325.75|323.75|6
1725008460000|2024-08-30 09:01:00|325.77|323.77|325.77|323.77|325.81|323.81|325.72|323.72|14
1725008470000|2024-08-30 09:01:10|325.78|323.78|325.81|323.81|325.83|323.83|325.78|323.78|7
1725008480000|2024-08-30 09:01:20|325.8|323.8|325.73|323.73|325.8|323.8|325.73|323.73|7
1725008490000|2024-08-30 09:01:30|325.71|323.71|325.71|323.71|325.73|323.73|325.71|323.71|3
1725008500000|2024-08-30 09:01:40|325.7|323.7|325.63|323.63|325.71|323.71|325.63|323.63|9
1725008510000|2024-08-30 09:01:50|325.64|323.64|325.63|323.63|325.64|323.64|325.63|323.63|4
1725008520000|2024-08-30 09:02:00|325.62|323.62|325.7|323.7|325.71|323.71|325.58|323.58|13
1725008530000|2024-08-30 09:02:10|325.71|323.71|325.73|323.73|325.74|323.74|325.71|323.71|6
1725008540000|2024-08-30 09:02:20|325.74|323.74|325.71|323.71|325.74|323.74|325.71|323.71|8
1725008550000|2024-08-30 09:02:30|325.68|323.68|325.61|323.61|325.68|323.68|325.61|323.61|3
1725008560000|2024-08-30 09:02:40|325.63|323.63|325.68|323.68|325.68|323.68|325.62|323.62|9
1725008570000|2024-08-30 09:02:50|325.69|323.69|325.86|323.86|325.86|323.86|325.69|323.69|8
1725008580000|2024-08-30 09:03:00|325.84|323.84|325.83|323.83|325.86|323.86|325.83|323.83|11
1725008590000|2024-08-30 09:03:10|325.84|323.84|325.84|323.84|325.85|323.85|325.83|323.83|8
1725008600000|2024-08-30 09:03:20|325.85|323.85|325.89|323.89|325.89|323.89|325.85|323.85|7
1725008610000|2024-08-30 09:03:30|325.88|323.88|325.96|323.96|325.96|323.96|325.88|323.88|15
1725008620000|2024-08-30 09:03:40|325.95|323.95|325.95|323.95|325.95|323.95|325.94|323.94|5
1725008630000|2024-08-30 09:03:50|325.96|323.96|325.92|323.92|325.96|323.96|325.92|323.92|8
1725008640000|2024-08-30 09:04:00|325.91|323.91|325.83|323.83|325.91|323.91|325.83|323.83|12
1725008650000|2024-08-30 09:04:10|325.82|323.82|325.8|323.8|325.82|323.82|325.8|323.8|4
1725008660000|2024-08-30 09:04:20|325.81|323.81|325.81|323.81|325.81|323.81|325.79|323.79|7
1725008670000|2024-08-30 09:04:30|325.82|323.82|325.83|323.83|325.87|323.87|325.82|323.82|8
1725008680000|2024-08-30 09:04:40|325.84|323.84|325.94|323.94|325.95|323.95|325.84|323.84|12
1725008690000|2024-08-30 09:04:50|325.95|323.95|325.95|323.95|325.95|323.95|325.95|323.95|1
1725008700000|2024-08-30 09:05:00|325.96|323.96|325.88|323.88|326.04|324.04|325.88|323.88|15
1725008710000|2024-08-30 09:05:10|325.87|323.87|325.83|323.83|325.87|323.87|325.83|323.83|3
1725008720000|2024-08-30 09:05:20|325.82|323.82|325.81|323.81|325.82|323.82|325.8|323.8|7
1725008730000|2024-08-30 09:05:30|325.82|323.82|325.79|323.79|325.82|323.82|325.78|323.78|4
1725008740000|2024-08-30 09:05:40|325.69|323.69|325.72|323.72|325.73|323.73|325.69|323.69|7
1725008750000|2024-08-30 09:05:50|325.71|323.71|325.65|323.65|325.71|323.71|325.64|323.64|12
1725008760000|2024-08-30 09:06:00|325.64|323.64|325.63|323.63|325.64|323.64|325.63|323.63|2
1725008770000|2024-08-30 09:06:10|325.62|323.62|325.48|323.48|325.62|323.62|325.47|323.47|7
1725008780000|2024-08-30 09:06:20|325.49|323.49|325.52|323.52|325.54|323.54|325.49|323.49|6
1725008790000|2024-08-30 09:06:30|325.55|323.55|325.67|323.67|325.67|323.67|325.55|323.55|7
1725008800000|2024-08-30 09:06:40|325.65|323.65|325.61|323.61|325.66|323.66|325.61|323.61|7
1725008810000|2024-08-30 09:06:50|325.63|323.63|325.63|323.63|325.63|323.63|325.63|323.63|1
1725008820000|2024-08-30 09:07:00|325.64|323.64|325.53|323.53|325.64|323.64|325.53|323.53|10
1725008830000|2024-08-30 09:07:10|325.54|323.54|325.61|323.61|325.65|323.65|325.54|323.54|10
1725008840000|2024-08-30 09:07:20|325.6|323.6|325.6|323.6|325.62|323.62|325.59|323.59|6
1725008850000|2024-08-30 09:07:30|325.59|323.59|325.59|323.59|325.59|323.59|325.59|323.59|1
1725008860000|2024-08-30 09:07:40|325.6|323.6|325.63|323.63|325.63|323.63|325.6|323.6|5
1725008870000|2024-08-30 09:07:50|325.64|323.64|325.67|323.67|325.69|323.69|325.64|323.64|10
1725008880000|2024-08-30 09:08:00|325.68|323.68|325.68|323.68|325.68|323.68|325.67|323.67|11
1725008890000|2024-08-30 09:08:10|325.69|323.69|325.68|323.68|325.69|323.69|325.67|323.67|8
1725008900000|2024-08-30 09:08:20|325.69|323.69|325.69|323.69|325.69|323.69|325.68|323.68|5
1725008910000|2024-08-30 09:08:30|325.71|323.71|325.76|323.76|325.76|323.76|325.71|323.71|6
1725008920000|2024-08-30 09:08:40|325.78|323.78|325.84|323.84|325.85|323.85|325.78|323.78|6
1725008930000|2024-08-30 09:08:50|325.85|323.85|326|324|326|324|325.85|323.85|10
1725008940000|2024-08-30 09:09:00|325.99|323.99|325.94|323.94|325.99|323.99|325.94|323.94|4
1725008950000|2024-08-30 09:09:10|325.93|323.93|325.92|323.92|325.93|323.93|325.87|323.87|16
1725008960000|2024-08-30 09:09:20|325.91|323.91|325.91|323.91|325.92|323.92|325.91|323.91|11
1725008970000|2024-08-30 09:09:30|325.92|323.92|325.93|323.93|325.94|323.94|325.92|323.92|5
1725008980000|2024-08-30 09:09:40|325.94|323.94|325.99|323.99|325.99|323.99|325.94|323.94|8
1725008990000|2024-08-30 09:09:50|326|324|325.99|323.99|326.03|324.03|325.99|323.99|6
1725009000000|2024-08-30 09:10:00|325.97|323.97|325.91|323.91|325.97|323.97|325.91|323.91|6
1725009010000|2024-08-30 09:10:10|325.88|323.88|325.89|323.89|325.9|323.9|325.88|323.88|4
1725009020000|2024-08-30 09:10:20|325.9|323.9|325.9|323.9|325.91|323.91|325.9|323.9|11
1725009030000|2024-08-30 09:10:30|325.91|323.91|325.93|323.93|325.96|323.96|325.9|323.9|10
1725009040000|2024-08-30 09:10:40|325.91|323.91|326.07|324.07|326.07|324.07|325.86|323.86|11
1725009050000|2024-08-30 09:10:50|326.08|324.08|326.08|324.08|326.09|324.09|326.07|324.07|19
1725009060000|2024-08-30 09:11:00|326.09|324.09|326.2|324.2|326.2|324.2|326.09|324.09|18
1725009070000|2024-08-30 09:11:10|326.21|324.21|326.25|324.25|326.25|324.25|326.21|324.21|5
1725009080000|2024-08-30 09:11:20|326.23|324.23|326.18|324.18|326.25|324.25|326.17|324.17|16
1725009090000|2024-08-30 09:11:30|326.17|324.17|326.08|324.08|326.17|324.17|326.08|324.08|9
1725009100000|2024-08-30 09:11:40|326.09|324.09|326.11|324.11|326.12|324.12|326.09|324.09|7
1725009110000|2024-08-30 09:11:50|326.12|324.12|326.19|324.19|326.21|324.21|326.12|324.12|10
1725009120000|2024-08-30 09:12:00|326.18|324.18|326.21|324.21|326.22|324.22|326.18|324.18|7
1725009130000|2024-08-30 09:12:10|326.2|324.2|326.23|324.23|326.23|324.23|326.2|324.2|11
1725009140000|2024-08-30 09:12:20|326.24|324.24|326.27|324.27|326.27|324.27|326.23|324.23|8
1725009150000|2024-08-30 09:12:30|326.33|324.33|326.39|324.39|326.42|324.42|326.33|324.33|20
1725009160000|2024-08-30 09:12:40|326.38|324.38|326.31|324.31|326.39|324.39|326.29|324.29|16
1725009170000|2024-08-30 09:12:50|326.32|324.32|326.37|324.37|326.37|324.37|326.32|324.32|8
1725009180000|2024-08-30 09:13:00|326.36|324.36|326.36|324.36|326.37|324.37|326.35|324.35|13
1725009190000|2024-08-30 09:13:10|326.46|324.46|326.55|324.55|326.56|324.56|326.46|324.46|7
1725009200000|2024-08-30 09:13:20|326.54|324.54|326.68|324.68|326.73|324.73|326.54|324.54|18
1725009210000|2024-08-30 09:13:30|326.69|324.69|326.72|324.72|326.72|324.72|326.67|324.67|7
1725009220000|2024-08-30 09:13:40|326.69|324.69|326.73|324.73|326.73|324.73|326.67|324.67|16
1725009230000|2024-08-30 09:13:50|326.74|324.74|326.71|324.71|326.74|324.74|326.71|324.71|7
1725009240000|2024-08-30 09:14:00|326.72|324.72|326.74|324.74|326.77|324.77|326.72|324.72|16
1725009250000|2024-08-30 09:14:10|326.73|324.73|326.73|324.73|326.73|324.73|326.72|324.72|3
1725009260000|2024-08-30 09:14:20|326.74|324.74|326.73|324.73|326.74|324.74|326.73|324.73|2
1725009270000|2024-08-30 09:14:30|326.74|324.74|326.57|324.57|326.74|324.74|326.57|324.57|7
1725009280000|2024-08-30 09:14:40|326.58|324.58|326.57|324.57|326.58|324.58|326.57|324.57|2
1725009290000|2024-08-30 09:14:50|326.54|324.54|326.64|324.64|326.65|324.65|326.53|324.53|13
1725009300000|2024-08-30 09:15:00|326.66|324.66|326.65|324.65|326.73|324.73|326.65|324.65|8
1725009310000|2024-08-30 09:15:10|326.63|324.63|326.38|324.38|326.63|324.63|326.38|324.38|11
1725009320000|2024-08-30 09:15:20|326.42|324.42|326.36|324.36|326.43|324.43|326.36|324.36|11
1725009330000|2024-08-30 09:15:30|326.34|324.34|326.34|324.34|326.42|324.42|326.34|324.34|10
1725009340000|2024-08-30 09:15:40|326.35|324.35|326.53|324.53|326.53|324.53|326.35|324.35|10
1725009350000|2024-08-30 09:15:50|326.54|324.54|326.59|324.59|326.59|324.59|326.54|324.54|8
1725009360000|2024-08-30 09:16:00|326.6|324.6|326.45|324.45|326.61|324.61|326.45|324.45|18
1725009370000|2024-08-30 09:16:10|326.43|324.43|326.43|324.43|326.43|324.43|326.43|324.43|1
1725009380000|2024-08-30 09:16:20|326.42|324.42|326.33|324.33|326.42|324.42|326.32|324.32|6
1725009390000|2024-08-30 09:16:30|326.35|324.35|326.34|324.34|326.35|324.35|326.34|324.34|6
1725009400000|2024-08-30 09:16:40|326.33|324.33|326.45|324.45|326.47|324.47|326.33|324.33|13
1725009410000|2024-08-30 09:16:50|326.44|324.44|326.62|324.62|326.64|324.64|326.44|324.44|12
1725009420000|2024-08-30 09:17:00|326.61|324.61|326.56|324.56|326.61|324.61|326.56|324.56|9
1725009430000|2024-08-30 09:17:10|326.55|324.55|326.54|324.54|326.55|324.55|326.54|324.54|4
1725009440000|2024-08-30 09:17:20|326.55|324.55|326.58|324.58|326.58|324.58|326.55|324.55|3
1725009450000|2024-08-30 09:17:30|326.64|324.64|326.68|324.68|326.69|324.69|326.63|324.63|12
1725009460000|2024-08-30 09:17:40|326.66|324.66|326.5|324.5|326.67|324.67|326.5|324.5|10
1725009470000|2024-08-30 09:17:50|326.51|324.51|326.61|324.61|326.64|324.64|326.5|324.5|8
1725009480000|2024-08-30 09:18:00|326.62|324.62|326.58|324.58|326.64|324.64|326.57|324.57|13
1725009490000|2024-08-30 09:18:10|326.59|324.59|326.6|324.6|326.6|324.6|326.59|324.59|2
1725009500000|2024-08-30 09:18:20|326.61|324.61|326.44|324.44|326.61|324.61|326.43|324.43|10
1725009510000|2024-08-30 09:18:30|326.45|324.45|326.43|324.43|326.46|324.46|326.43|324.43|12
1725009520000|2024-08-30 09:18:40|326.44|324.44|326.4|324.4|326.44|324.44|326.4|324.4|11
1725009530000|2024-08-30 09:18:50|326.41|324.41|326.49|324.49|326.49|324.49|326.41|324.41|7
1725009540000|2024-08-30 09:19:00|326.5|324.5|326.5|324.5|326.51|324.51|326.49|324.49|5
1725009550000|2024-08-30 09:19:10|326.49|324.49|326.71|324.71|326.71|324.71|326.49|324.49|12
1725009560000|2024-08-30 09:19:20|326.7|324.7|326.68|324.68|326.7|324.7|326.66|324.66|8
1725009570000|2024-08-30 09:19:30|326.66|324.66|326.62|324.62|326.69|324.69|326.62|324.62|10
1725009580000|2024-08-30 09:19:40|326.61|324.61|326.48|324.48|326.61|324.61|326.48|324.48|6
1725009590000|2024-08-30 09:19:50|326.47|324.47|326.4|324.4|326.47|324.47|326.4|324.4|2
1725009600000|2024-08-30 09:20:00|326.41|324.41|326.45|324.45|326.46|324.46|326.41|324.41|16
1725009610000|2024-08-30 09:20:10|326.43|324.43|326.4|324.4|326.45|324.45|326.4|324.4|12
1725009620000|2024-08-30 09:20:20|326.41|324.41|326.32|324.32|326.41|324.41|326.32|324.32|8
1725009630000|2024-08-30 09:20:30|326.33|324.33|326.34|324.34|326.35|324.35|326.33|324.33|4
1725009640000|2024-08-30 09:20:40|326.35|324.35|326.42|324.42|326.42|324.42|326.34|324.34|13
1725009650000|2024-08-30 09:20:50|326.41|324.41|326.41|324.41|326.42|324.42|326.41|324.41|3
1725009660000|2024-08-30 09:21:00|326.42|324.42|326.45|324.45|326.45|324.45|326.4|324.4|13
1725009670000|2024-08-30 09:21:10|326.54|324.54|326.56|324.56|326.57|324.57|326.54|324.54|9
1725009680000|2024-08-30 09:21:20|326.57|324.57|326.62|324.62|326.67|324.67|326.56|324.56|17
1725009690000|2024-08-30 09:21:30|326.63|324.63|326.64|324.64|326.65|324.65|326.62|324.62|8
1725009700000|2024-08-30 09:21:40|326.63|324.63|326.65|324.65|326.65|324.65|326.59|324.59|9
1725009710000|2024-08-30 09:21:50|326.66|324.66|326.68|324.68|326.68|324.68|326.66|324.66|7
1725009720000|2024-08-30 09:22:00|326.67|324.67|326.79|324.79|326.79|324.79|326.67|324.67|16
1725009730000|2024-08-30 09:22:10|326.83|324.83|326.82|324.82|326.86|324.86|326.82|324.82|8
1725009740000|2024-08-30 09:22:20|326.79|324.79|326.82|324.82|326.82|324.82|326.79|324.79|9
1725009750000|2024-08-30 09:22:30|326.81|324.81|326.76|324.76|326.81|324.81|326.75|324.75|8
1725009760000|2024-08-30 09:22:40|326.78|324.78|326.8|324.8|326.8|324.8|326.78|324.78|7
1725009770000|2024-08-30 09:22:50|326.81|324.81|326.8|324.8|326.81|324.81|326.8|324.8|2
1725009780000|2024-08-30 09:23:00|326.81|324.81|326.83|324.83|326.85|324.85|326.8|324.8|10
1725009790000|2024-08-30 09:23:10|326.82|324.82|326.79|324.79|326.82|324.82|326.78|324.78|6
1725009800000|2024-08-30 09:23:20|326.78|324.78|326.8|324.8|326.81|324.81|326.77|324.77|6
1725009810000|2024-08-30 09:23:30|326.81|324.81|326.85|324.85|326.85|324.85|326.78|324.78|12
1725009820000|2024-08-30 09:23:40|326.88|324.88|327|325|327.01|325.01|326.88|324.88|7
1725009830000|2024-08-30 09:23:50|327.01|325.01|327.11|325.11|327.11|325.11|327.01|325.01|4
1725009840000|2024-08-30 09:24:00|327.08|325.08|326.92|324.92|327.08|325.08|326.92|324.92|7
1725009850000|2024-08-30 09:24:10|326.91|324.91|326.91|324.91|326.93|324.93|326.91|324.91|5
1725009860000|2024-08-30 09:24:20|326.87|324.87|326.96|324.96|326.97|324.97|326.87|324.87|14
1725009870000|2024-08-30 09:24:30|326.94|324.94|326.94|324.94|326.96|324.96|326.94|324.94|11
1725009890000|2024-08-30 09:24:50|326.93|324.93|326.89|324.89|326.93|324.93|326.88|324.88|5
1725009900000|2024-08-30 09:25:00|326.91|324.91|326.89|324.89|326.91|324.91|326.88|324.88|6
1725009910000|2024-08-30 09:25:10|326.9|324.9|326.81|324.81|326.92|324.92|326.8|324.8|19
1725009920000|2024-08-30 09:25:20|326.8|324.8|326.75|324.75|326.81|324.81|326.73|324.73|13
1725009930000|2024-08-30 09:25:30|326.73|324.73|326.72|324.72|326.74|324.74|326.72|324.72|8
1725009940000|2024-08-30 09:25:40|326.71|324.71|326.75|324.75|326.76|324.76|326.71|324.71|13
1725009950000|2024-08-30 09:25:50|326.74|324.74|326.71|324.71|326.74|324.74|326.7|324.7|8
1725009960000|2024-08-30 09:26:00|326.72|324.72|326.74|324.74|326.76|324.76|326.71|324.71|7
1725009970000|2024-08-30 09:26:10|326.75|324.75|326.92|324.92|326.92|324.92|326.75|324.75|9
1725009980000|2024-08-30 09:26:20|326.93|324.93|327|325|327.06|325.06|326.93|324.93|20
1725009990000|2024-08-30 09:26:30|327.01|325.01|327.01|325.01|327.02|325.02|327.01|325.01|3
1725010000000|2024-08-30 09:26:40|327|325|326.92|324.92|327|325|326.87|324.87|11
1725010010000|2024-08-30 09:26:50|326.91|324.91|326.95|324.95|326.96|324.96|326.85|324.85|9
1725010020000|2024-08-30 09:27:00|326.96|324.96|327.01|325.01|327.03|325.03|326.94|324.94|10
1725010030000|2024-08-30 09:27:10|327|325|327.11|325.11|327.11|325.11|326.98|324.98|8
1725010050000|2024-08-30 09:27:30|327.09|325.09|327.08|325.08|327.11|325.11|327.08|325.08|6
1725010060000|2024-08-30 09:27:40|327.07|325.07|327.07|325.07|327.07|325.07|327.07|325.07|1
1725010070000|2024-08-30 09:27:50|327.04|325.04|327.1|325.1|327.11|325.11|327.04|325.04|13
1725010080000|2024-08-30 09:28:00|327.09|325.09|327.01|325.01|327.09|325.09|326.96|324.96|11
1725010090000|2024-08-30 09:28:10|327.02|325.02|327.05|325.05|327.05|325.05|327.01|325.01|9
1725010100000|2024-08-30 09:28:20|327.04|325.04|326.98|324.98|327.05|325.05|326.98|324.98|15
1725010110000|2024-08-30 09:28:30|326.96|324.96|326.92|324.92|326.96|324.96|326.92|324.92|4
1725010120000|2024-08-30 09:28:40|326.93|324.93|326.93|324.93|326.93|324.93|326.92|324.92|7
1725010130000|2024-08-30 09:28:50|326.92|324.92|326.94|324.94|326.97|324.97|326.91|324.91|18
1725010140000|2024-08-30 09:29:00|326.93|324.93|326.85|324.85|326.94|324.94|326.81|324.81|15
1725010150000|2024-08-30 09:29:10|326.83|324.83|326.83|324.83|326.84|324.84|326.83|324.83|3
1725010160000|2024-08-30 09:29:20|326.79|324.79|326.64|324.64|326.79|324.79|326.63|324.63|5
1725010170000|2024-08-30 09:29:30|326.63|324.63|326.61|324.61|326.64|324.64|326.61|324.61|5
1725010180000|2024-08-30 09:29:40|326.58|324.58|326.58|324.58|326.59|324.59|326.51|324.51|17
1725010190000|2024-08-30 09:29:50|326.57|324.57|326.51|324.51|326.58|324.58|326.51|324.51|12
1725010200000|2024-08-30 09:30:00|326.52|324.52|326.53|324.53|326.63|324.63|326.51|324.51|17
1725010210000|2024-08-30 09:30:10|326.6|324.6|326.58|324.58|326.62|324.62|326.57|324.57|13
1725010220000|2024-08-30 09:30:20|326.66|324.66|326.66|324.66|326.7|324.7|326.65|324.65|13
1725010230000|2024-08-30 09:30:30|326.65|324.65|326.95|324.95|326.95|324.95|326.65|324.65|17
1725010240000|2024-08-30 09:30:40|326.94|324.94|326.97|324.97|326.98|324.98|326.89|324.89|13
1725010250000|2024-08-30 09:30:50|326.99|324.99|326.93|324.93|326.99|324.99|326.91|324.91|12
1725010260000|2024-08-30 09:31:00|326.92|324.92|326.95|324.95|326.98|324.98|326.92|324.92|9
1725010270000|2024-08-30 09:31:10|326.96|324.96|326.96|324.96|326.99|324.99|326.91|324.91|13
1725010280000|2024-08-30 09:31:20|326.95|324.95|326.96|324.96|326.96|324.96|326.94|324.94|5
1725010290000|2024-08-30 09:31:30|326.93|324.93|326.86|324.86|326.93|324.93|326.8|324.8|20
1725010300000|2024-08-30 09:31:40|326.85|324.85|326.81|324.81|326.85|324.85|326.81|324.81|15
1725010310000|2024-08-30 09:31:50|326.83|324.83|326.81|324.81|326.86|324.86|326.81|324.81|10
1725010320000|2024-08-30 09:32:00|326.79|324.79|326.83|324.83|326.84|324.84|326.79|324.79|16
1725010330000|2024-08-30 09:32:10|326.82|324.82|326.87|324.87|326.87|324.87|326.8|324.8|7
1725010340000|2024-08-30 09:32:20|326.92|324.92|326.9|324.9|326.98|324.98|326.9|324.9|8
1725010350000|2024-08-30 09:32:30|326.89|324.89|326.8|324.8|326.9|324.9|326.8|324.8|9
1725010360000|2024-08-30 09:32:40|326.75|324.75|326.71|324.71|326.75|324.75|326.71|324.71|13
1725010370000|2024-08-30 09:32:50|326.69|324.69|326.65|324.65|326.71|324.71|326.65|324.65|7
1725010380000|2024-08-30 09:33:00|326.64|324.64|326.55|324.55|326.64|324.64|326.55|324.55|9
1725010390000|2024-08-30 09:33:10|326.52|324.52|326.57|324.57|326.59|324.59|326.52|324.52|5
1725010400000|2024-08-30 09:33:20|326.58|324.58|326.53|324.53|326.58|324.58|326.53|324.53|5
1725010410000|2024-08-30 09:33:30|326.58|324.58|326.57|324.57|326.59|324.59|326.57|324.57|4
1725010420000|2024-08-30 09:33:40|326.56|324.56|326.54|324.54|326.56|324.56|326.54|324.54|2
1725010430000|2024-08-30 09:33:50|326.55|324.55|326.55|324.55|326.55|324.55|326.52|324.52|9
1725010440000|2024-08-30 09:34:00|326.58|324.58|326.65|324.65|326.68|324.68|326.58|324.58|6
1725010450000|2024-08-30 09:34:10|326.66|324.66|326.75|324.75|326.75|324.75|326.65|324.65|12
1725010460000|2024-08-30 09:34:20|326.76|324.76|326.93|324.93|326.93|324.93|326.75|324.75|13
1725010470000|2024-08-30 09:34:30|326.92|324.92|326.83|324.83|326.93|324.93|326.81|324.81|18
1725010480000|2024-08-30 09:34:40|326.82|324.82|326.79|324.79|326.82|324.82|326.79|324.79|3
1725010490000|2024-08-30 09:34:50|326.77|324.77|326.77|324.77|326.79|324.79|326.76|324.76|12
1725010500000|2024-08-30 09:35:00|326.78|324.78|326.85|324.85|326.85|324.85|326.78|324.78|16
1725010510000|2024-08-30 09:35:10|326.92|324.92|326.85|324.85|326.92|324.92|326.85|324.85|10
1725010520000|2024-08-30 09:35:20|326.83|324.83|326.87|324.87|326.87|324.87|326.81|324.81|14
1725010530000|2024-08-30 09:35:30|326.86|324.86|326.86|324.86|326.87|324.87|326.85|324.85|6
1725010540000|2024-08-30 09:35:40|326.85|324.85|326.86|324.86|326.86|324.86|326.85|324.85|4
1725010550000|2024-08-30 09:35:50|326.88|324.88|327.06|325.06|327.07|325.07|326.88|324.88|15
1725010560000|2024-08-30 09:36:00|327.05|325.05|327.03|325.03|327.08|325.08|327.02|325.02|8
1725010570000|2024-08-30 09:36:10|327.02|325.02|327.01|325.01|327.02|325.02|326.99|324.99|15
1725010580000|2024-08-30 09:36:20|327|325|327|325|327.02|325.02|326.99|324.99|15
1725010590000|2024-08-30 09:36:30|326.98|324.98|326.93|324.93|326.98|324.98|326.92|324.92|6
1725010600000|2024-08-30 09:36:40|326.96|324.96|326.98|324.98|327.03|325.03|326.96|324.96|13
1725010610000|2024-08-30 09:36:50|326.96|324.96|326.91|324.91|326.96|324.96|326.91|324.91|5
1725010620000|2024-08-30 09:37:00|326.89|324.89|326.76|324.76|326.89|324.89|326.76|324.76|8
1725010630000|2024-08-30 09:37:10|326.75|324.75|326.81|324.81|326.84|324.84|326.74|324.74|11
1725010640000|2024-08-30 09:37:20|326.82|324.82|326.75|324.75|326.82|324.82|326.75|324.75|6
1725010650000|2024-08-30 09:37:30|326.73|324.73|326.82|324.82|326.82|324.82|326.73|324.73|5
1725010660000|2024-08-30 09:37:40|326.81|324.81|326.81|324.81|326.81|324.81|326.8|324.8|3
1725010670000|2024-08-30 09:37:50|326.85|324.85|326.93|324.93|326.94|324.94|326.85|324.85|9
1725010680000|2024-08-30 09:38:00|326.95|324.95|327.04|325.04|327.04|325.04|326.92|324.92|10
1725010690000|2024-08-30 09:38:10|327.03|325.03|326.99|324.99|327.04|325.04|326.99|324.99|9
1725010700000|2024-08-30 09:38:20|326.96|324.96|326.93|324.93|326.97|324.97|326.93|324.93|8
1725010710000|2024-08-30 09:38:30|326.91|324.91|326.91|324.91|326.92|324.92|326.86|324.86|15
1725010720000|2024-08-30 09:38:40|326.92|324.92|327.02|325.02|327.03|325.03|326.92|324.92|10
1725010730000|2024-08-30 09:38:50|327.03|325.03|327.02|325.02|327.03|325.03|327.02|325.02|4
1725010740000|2024-08-30 09:39:00|327.03|325.03|327.02|325.02|327.03|325.03|327.01|325.01|10
1725010750000|2024-08-30 09:39:10|327.01|325.01|327.02|325.02|327.03|325.03|327.01|325.01|4
1725010760000|2024-08-30 09:39:20|327.01|325.01|327.06|325.06|327.07|325.07|327.01|325.01|11
1725010770000|2024-08-30 09:39:30|327.09|325.09|327.11|325.11|327.11|325.11|327.09|325.09|3
1725010780000|2024-08-30 09:39:40|327.13|325.13|327.11|325.11|327.13|325.13|327.11|325.11|2
1725010790000|2024-08-30 09:39:50|327.13|325.13|327.11|325.11|327.13|325.13|327.11|325.11|2
1725010800000|2024-08-30 09:40:00|327.13|325.13|327.13|325.13|327.13|325.13|327.11|325.11|3
1725010810000|2024-08-30 09:40:10|327.15|325.15|327.16|325.16|327.16|325.16|327.11|325.11|4
1725010820000|2024-08-30 09:40:20|327.2|325.2|327.17|325.17|327.2|325.2|327.17|325.17|2
1725010830000|2024-08-30 09:40:30|327.16|325.16|327.21|325.21|327.21|325.21|327.16|325.16|6
1725010880000|2024-08-30 09:41:20|327.11|325.11|327.14|325.14|327.14|325.14|327.11|325.11|2
1725010890000|2024-08-30 09:41:30|327.16|325.16|327.13|325.13|327.16|325.16|327.13|325.13|2
1725010900000|2024-08-30 09:41:40|327.14|325.14|327.15|325.15|327.16|325.16|327.11|325.11|7
1725010910000|2024-08-30 09:41:50|327.13|325.13|327.13|325.13|327.13|325.13|327.13|325.13|1
1725010920000|2024-08-30 09:42:00|327.14|325.14|327.14|325.14|327.14|325.14|327.14|325.14|1
1725010930000|2024-08-30 09:42:10|327.15|325.15|327.2|325.2|327.21|325.21|327.13|325.13|6
1725010950000|2024-08-30 09:42:30|327.22|325.22|327.19|325.19|327.22|325.22|327.19|325.19|2
1725010960000|2024-08-30 09:42:40|327.2|325.2|327.4|325.4|327.4|325.4|327.19|325.19|6
1725010970000|2024-08-30 09:42:50|327.41|325.41|327.42|325.42|327.42|325.42|327.41|325.41|4
1725010980000|2024-08-30 09:43:00|327.52|325.52|327.51|325.51|327.52|325.52|327.5|325.5|5
1725010990000|2024-08-30 09:43:10|327.5|325.5|327.53|325.53|327.53|325.53|327.46|325.46|10
1725011000000|2024-08-30 09:43:20|327.54|325.54|327.51|325.51|327.54|325.54|327.5|325.5|12
1725011010000|2024-08-30 09:43:30|327.5|325.5|327.51|325.51|327.52|325.52|327.5|325.5|6
1725011020000|2024-08-30 09:43:40|327.52|325.52|327.61|325.61|327.62|325.62|327.52|325.52|5
1725011030000|2024-08-30 09:43:50|327.56|325.56|327.62|325.62|327.62|325.62|327.56|325.56|10
1725011040000|2024-08-30 09:44:00|327.6|325.6|327.62|325.62|327.63|325.63|327.58|325.58|12
1725011050000|2024-08-30 09:44:10|327.63|325.63|327.59|325.59|327.66|325.66|327.59|325.59|16
1725011060000|2024-08-30 09:44:20|327.6|325.6|327.6|325.6|327.6|325.6|327.59|325.59|3
1725011070000|2024-08-30 09:44:30|327.61|325.61|327.69|325.69|327.69|325.69|327.61|325.61|15
1725011080000|2024-08-30 09:44:40|327.68|325.68|327.7|325.7|327.72|325.72|327.68|325.68|15
1725011090000|2024-08-30 09:44:50|327.69|325.69|327.71|325.71|327.72|325.72|327.69|325.69|11
1725011100000|2024-08-30 09:45:00|327.7|325.7|327.68|325.68|327.73|325.73|327.67|325.67|17
1725011110000|2024-08-30 09:45:10|327.67|325.67|327.66|325.66|327.68|325.68|327.66|325.66|8
1725011120000|2024-08-30 09:45:20|327.64|325.64|327.7|325.7|327.7|325.7|327.6|325.6|10
1725011130000|2024-08-30 09:45:30|327.72|325.72|327.69|325.69|327.74|325.74|327.66|325.66|11
1725011140000|2024-08-30 09:45:40|327.7|325.7|327.69|325.69|327.7|325.7|327.67|325.67|7
1725011150000|2024-08-30 09:45:50|327.68|325.68|327.67|325.67|327.68|325.68|327.66|325.66|3
1725011160000|2024-08-30 09:46:00|327.66|325.66|327.66|325.66|327.69|325.69|327.66|325.66|10
1725011170000|2024-08-30 09:46:10|327.67|325.67|327.68|325.68|327.7|325.7|327.66|325.66|8
1725011180000|2024-08-30 09:46:20|327.67|325.67|327.63|325.63|327.67|325.67|327.63|325.63|7
1725011190000|2024-08-30 09:46:30|327.61|325.61|327.61|325.61|327.61|325.61|327.6|325.6|3
1725011200000|2024-08-30 09:46:40|327.63|325.63|327.61|325.61|327.63|325.63|327.61|325.61|2
1725011210000|2024-08-30 09:46:50|327.63|325.63|327.59|325.59|327.63|325.63|327.57|325.57|4
1725011220000|2024-08-30 09:47:00|327.6|325.6|327.49|325.49|327.6|325.6|327.42|325.42|15
1725011230000|2024-08-30 09:47:10|327.48|325.48|327.48|325.48|327.48|325.48|327.47|325.47|5
1725011240000|2024-08-30 09:47:20|327.5|325.5|327.48|325.48|327.57|325.57|327.48|325.48|15
1725011250000|2024-08-30 09:47:30|327.47|325.47|327.43|325.43|327.47|325.47|327.43|325.43|7
1725011260000|2024-08-30 09:47:40|327.44|325.44|327.48|325.48|327.51|325.51|327.44|325.44|12
1725011270000|2024-08-30 09:47:50|327.47|325.47|327.5|325.5|327.5|325.5|327.47|325.47|11
1725011280000|2024-08-30 09:48:00|327.51|325.51|327.47|325.47|327.54|325.54|327.47|325.47|12
1725011290000|2024-08-30 09:48:10|327.46|325.46|327.52|325.52|327.53|325.53|327.46|325.46|11
1725011300000|2024-08-30 09:48:20|327.53|325.53|327.52|325.52|327.53|325.53|327.51|325.51|6
1725011310000|2024-08-30 09:48:30|327.53|325.53|327.56|325.56|327.57|325.57|327.53|325.53|7
1725011320000|2024-08-30 09:48:40|327.57|325.57|327.65|325.65|327.67|325.67|327.57|325.57|9
1725011330000|2024-08-30 09:48:50|327.69|325.69|327.74|325.74|327.74|325.74|327.69|325.69|4
1725011340000|2024-08-30 09:49:00|327.73|325.73|327.71|325.71|327.73|325.73|327.71|325.71|7
1725011350000|2024-08-30 09:49:10|327.69|325.69|327.77|325.77|327.77|325.77|327.69|325.69|6
1725011360000|2024-08-30 09:49:20|327.75|325.75|327.76|325.76|327.77|325.77|327.75|325.75|3
1725011370000|2024-08-30 09:49:30|327.74|325.74|327.73|325.73|327.74|325.74|327.72|325.72|3
1725011380000|2024-08-30 09:49:40|327.72|325.72|327.77|325.77|327.77|325.77|327.71|325.71|8
1725011390000|2024-08-30 09:49:50|327.75|325.75|327.75|325.75|327.76|325.76|327.75|325.75|5
1725011400000|2024-08-30 09:50:00|327.76|325.76|327.72|325.72|327.77|325.77|327.72|325.72|12
1725011410000|2024-08-30 09:50:10|327.73|325.73|327.72|325.72|327.74|325.74|327.72|325.72|4
1725011420000|2024-08-30 09:50:20|327.74|325.74|327.79|325.79|327.79|325.79|327.74|325.74|4
1725011430000|2024-08-30 09:50:30|327.8|325.8|327.8|325.8|327.8|325.8|327.8|325.8|1
1725011480000|2024-08-30 09:51:20|327.79|325.79|327.78|325.78|327.8|325.8|327.78|325.78|10
1725011500000|2024-08-30 09:51:40|327.77|325.77|327.74|325.74|327.77|325.77|327.74|325.74|3
1725011510000|2024-08-30 09:51:50|327.75|325.75|327.8|325.8|327.8|325.8|327.75|325.75|6
1725011540000|2024-08-30 09:52:20|327.79|325.79|327.8|325.8|327.8|325.8|327.79|325.79|2
1725011560000|2024-08-30 09:52:40|327.78|325.78|327.76|325.76|327.78|325.78|327.76|325.76|3
1725011570000|2024-08-30 09:52:50|327.75|325.75|327.79|325.79|327.79|325.79|327.75|325.75|8
1725011580000|2024-08-30 09:53:00|327.8|325.8|327.8|325.8|327.8|325.8|327.8|325.8|1
1725011590000|2024-08-30 09:53:10|327.79|325.79|327.78|325.78|327.79|325.79|327.78|325.78|6
1725011600000|2024-08-30 09:53:20|327.79|325.79|327.74|325.74|327.79|325.79|327.74|325.74|9
1725011610000|2024-08-30 09:53:30|327.75|325.75|327.76|325.76|327.78|325.78|327.75|325.75|12
1725011620000|2024-08-30 09:53:40|327.77|325.77|327.77|325.77|327.79|325.79|327.74|325.74|11
1725011630000|2024-08-30 09:53:50|327.76|325.76|327.79|325.79|327.8|325.8|327.76|325.76|5
1725011640000|2024-08-30 09:54:00|327.8|325.8|327.8|325.8|327.8|325.8|327.8|325.8|1
1725011780000|2024-08-30 09:56:20|327.79|325.79|327.71|325.71|327.79|325.79|327.71|325.71|16
1725011790000|2024-08-30 09:56:30|327.69|325.69|327.69|325.69|327.72|325.72|327.67|325.67|4
1725011810000|2024-08-30 09:56:50|327.67|325.67|327.67|325.67|327.67|325.67|327.67|325.67|1
1725011820000|2024-08-30 09:57:00|327.65|325.65|327.6|325.6|327.65|325.65|327.59|325.59|8
1725011830000|2024-08-30 09:57:10|327.59|325.59|327.63|325.63|327.63|325.63|327.59|325.59|4
1725011840000|2024-08-30 09:57:20|327.65|325.65|327.63|325.63|327.66|325.66|327.63|325.63|6
1725011850000|2024-08-30 09:57:30|327.62|325.62|327.64|325.64|327.65|325.65|327.61|325.61|8
1725011860000|2024-08-30 09:57:40|327.63|325.63|327.62|325.62|327.63|325.63|327.6|325.6|8
1725011880000|2024-08-30 09:58:00|327.61|325.61|327.59|325.59|327.63|325.63|327.59|325.59|7
1725011890000|2024-08-30 09:58:10|327.58|325.58|327.56|325.56|327.58|325.58|327.55|325.55|17
1725011900000|2024-08-30 09:58:20|327.55|325.55|327.57|325.57|327.57|325.57|327.54|325.54|11
1725011910000|2024-08-30 09:58:30|327.59|325.59|327.6|325.6|327.6|325.6|327.56|325.56|11
1725011920000|2024-08-30 09:58:40|327.65|325.65|327.67|325.67|327.68|325.68|327.63|325.63|8
1725011930000|2024-08-30 09:58:50|327.68|325.68|327.67|325.67|327.68|325.68|327.66|325.66|4
1725011940000|2024-08-30 09:59:00|327.69|325.69|327.69|325.69|327.69|325.69|327.69|325.69|1
1725011950000|2024-08-30 09:59:10|327.68|325.68|327.69|325.69|327.7|325.7|327.66|325.66|7
1725011960000|2024-08-30 09:59:20|327.7|325.7|327.72|325.72|327.74|325.74|327.7|325.7|13
1725011970000|2024-08-30 09:59:30|327.73|325.73|327.73|325.73|327.73|325.73|327.73|325.73|1
1725011980000|2024-08-30 09:59:40|327.75|325.75|327.76|325.76|327.78|325.78|327.75|325.75|8
1725011990000|2024-08-30 09:59:50|327.74|325.74|327.71|325.71|327.74|325.74|327.71|325.71|6
1725012000000|2024-08-30 10:00:00|327.7|325.7|327.29|325.29|327.7|325.7|327.27|325.27|15
1725012010000|2024-08-30 10:00:10|327.28|325.28|327.29|325.29|327.32|325.32|327.28|325.28|4
1725012020000|2024-08-30 10:00:20|327.28|325.28|327.26|325.26|327.3|325.3|327.26|325.26|8
1725012030000|2024-08-30 10:00:30|327.29|325.29|327.28|325.28|327.3|325.3|327.27|325.27|6
1725012040000|2024-08-30 10:00:40|327.27|325.27|327.22|325.22|327.28|325.28|327.22|325.22|10
1725012050000|2024-08-30 10:00:50|327.24|325.24|327.25|325.25|327.25|325.25|327.22|325.22|5
1725012060000|2024-08-30 10:01:00|327.24|325.24|327.21|325.21|327.24|325.24|327.21|325.21|12
1725012070000|2024-08-30 10:01:10|327.2|325.2|327.19|325.19|327.2|325.2|327.19|325.19|2
1725012080000|2024-08-30 10:01:20|327.21|325.21|327.17|325.17|327.22|325.22|327.16|325.16|9
1725012090000|2024-08-30 10:01:30|327.16|325.16|327.15|325.15|327.16|325.16|327.15|325.15|2
1725012100000|2024-08-30 10:01:40|327.14|325.14|327.17|325.17|327.18|325.18|327.13|325.13|6
1725012110000|2024-08-30 10:01:50|327.16|325.16|327.16|325.16|327.17|325.17|327.16|325.16|3
1725012120000|2024-08-30 10:02:00|327.15|325.15|327.15|325.15|327.15|325.15|327.15|325.15|1
1725012130000|2024-08-30 10:02:10|327.16|325.16|327.16|325.16|327.16|325.16|327.16|325.16|1
1725012140000|2024-08-30 10:02:20|327.15|325.15|327.1|325.1|327.16|325.16|327.08|325.08|7
1725012150000|2024-08-30 10:02:30|327.11|325.11|327.08|325.08|327.11|325.11|327.08|325.08|5
1725012160000|2024-08-30 10:02:40|327.11|325.11|327.08|325.08|327.11|325.11|327.08|325.08|7
1725012180000|2024-08-30 10:03:00|327.18|325.18|327.16|325.16|327.18|325.18|327.16|325.16|2
1725012190000|2024-08-30 10:03:10|327.18|325.18|327.14|325.14|327.19|325.19|327.14|325.14|9
1725012200000|2024-08-30 10:03:20|326.54|324.54|326.42|324.42|326.54|324.54|326.42|324.42|6
1725012220000|2024-08-30 10:03:40|326.41|324.41|326.4|324.4|326.41|324.41|326.4|324.4|2
1725012230000|2024-08-30 10:03:50|326.39|324.39|326.4|324.4|326.43|324.43|326.39|324.39|9
1725012240000|2024-08-30 10:04:00|326.42|324.42|326.42|324.42|326.42|324.42|326.42|324.42|1
1725012250000|2024-08-30 10:04:10|326.44|324.44|326.51|324.51|326.51|324.51|326.44|324.44|8
1725012260000|2024-08-30 10:04:20|326.5|324.5|326.62|324.62|326.62|324.62|326.5|324.5|12
1725012270000|2024-08-30 10:04:30|326.61|324.61|326.65|324.65|326.66|324.66|326.61|324.61|10
1725012290000|2024-08-30 10:04:50|326.64|324.64|326.61|324.61|326.64|324.64|326.6|324.6|4
1725012310000|2024-08-30 10:05:10|326.6|324.6|326.6|324.6|326.61|324.61|326.57|324.57|8
1725012330000|2024-08-30 10:05:30|326.61|324.61|326.62|324.62|326.65|324.65|326.61|324.61|5
1725012340000|2024-08-30 10:05:40|326.61|324.61|326.61|324.61|326.61|324.61|326.6|324.6|3
1725012360000|2024-08-30 10:06:00|326.63|324.63|326.68|324.68|326.69|324.69|326.63|324.63|7
1725012370000|2024-08-30 10:06:10|326.69|324.69|326.88|324.88|326.88|324.88|326.69|324.69|14
1725012450000|2024-08-30 10:07:30|326.86|324.86|326.88|324.88|326.88|324.88|326.86|324.86|2
1725012460000|2024-08-30 10:07:40|326.86|324.86|326.86|324.86|326.86|324.86|326.86|324.86|1
1725012470000|2024-08-30 10:07:50|326.85|324.85|326.86|324.86|326.86|324.86|326.85|324.85|2
1725012480000|2024-08-30 10:08:00|326.85|324.85|326.85|324.85|326.85|324.85|326.85|324.85|1
1725012490000|2024-08-30 10:08:10|326.83|324.83|326.73|324.73|326.83|324.83|326.73|324.73|3
1725012500000|2024-08-30 10:08:20|326.71|324.71|326.6|324.6|326.71|324.71|326.59|324.59|11
1725012510000|2024-08-30 10:08:30|326.59|324.59|326.55|324.55|326.6|324.6|326.55|324.55|6
1725012520000|2024-08-30 10:08:40|326.54|324.54|326.54|324.54|326.54|324.54|326.54|324.54|1
1725012530000|2024-08-30 10:08:50|326.57|324.57|326.57|324.57|326.58|324.58|326.57|324.57|5
1725012540000|2024-08-30 10:09:00|326.58|324.58|326.55|324.55|326.59|324.59|326.55|324.55|10
1725012550000|2024-08-30 10:09:10|326.53|324.53|326.46|324.46|326.53|324.53|326.46|324.46|10
1725012560000|2024-08-30 10:09:20|326.47|324.47|326.47|324.47|326.47|324.47|326.47|324.47|1
1725012570000|2024-08-30 10:09:30|326.5|324.5|326.66|324.66|326.66|324.66|326.5|324.5|9
1725012580000|2024-08-30 10:09:40|326.65|324.65|326.67|324.67|326.68|324.68|326.65|324.65|14
1725012590000|2024-08-30 10:09:50|326.68|324.68|326.65|324.65|326.68|324.68|326.65|324.65|15
1725012600000|2024-08-30 10:10:00|326.67|324.67|326.68|324.68|326.68|324.68|326.67|324.67|2
1725012610000|2024-08-30 10:10:10|326.69|324.69|326.7|324.7|326.72|324.72|326.68|324.68|13
1725012620000|2024-08-30 10:10:20|326.67|324.67|326.66|324.66|326.68|324.68|326.66|324.66|4
1725012630000|2024-08-30 10:10:30|326.63|324.63|326.68|324.68|326.7|324.7|326.63|324.63|7
1725012640000|2024-08-30 10:10:40|326.69|324.69|326.69|324.69|326.69|324.69|326.69|324.69|1
1725012650000|2024-08-30 10:10:50|326.7|324.7|326.67|324.67|326.72|324.72|326.67|324.67|8
1725012660000|2024-08-30 10:11:00|326.69|324.69|326.71|324.71|326.71|324.71|326.69|324.69|2
1725012670000|2024-08-30 10:11:10|326.72|324.72|326.73|324.73|326.73|324.73|326.71|324.71|4
1725012680000|2024-08-30 10:11:20|326.76|324.76|326.8|324.8|326.82|324.82|326.76|324.76|9
1725012690000|2024-08-30 10:11:30|326.81|324.81|326.79|324.79|326.81|324.81|326.79|324.79|3
1725012700000|2024-08-30 10:11:40|326.8|324.8|326.8|324.8|326.84|324.84|326.79|324.79|10
1725012710000|2024-08-30 10:11:50|326.78|324.78|326.78|324.78|326.78|324.78|326.78|324.78|1
1725012720000|2024-08-30 10:12:00|326.8|324.8|326.76|324.76|326.8|324.8|326.75|324.75|8
1725012730000|2024-08-30 10:12:10|326.78|324.78|326.82|324.82|326.82|324.82|326.78|324.78|3
1725012740000|2024-08-30 10:12:20|326.8|324.8|326.79|324.79|326.8|324.8|326.77|324.77|6
1725012770000|2024-08-30 10:12:50|326.77|324.77|326.77|324.77|326.77|324.77|326.76|324.76|3
1725012780000|2024-08-30 10:13:00|326.76|324.76|326.76|324.76|326.77|324.77|326.76|324.76|5
1725012790000|2024-08-30 10:13:10|326.77|324.77|326.75|324.75|326.78|324.78|326.75|324.75|5
1725012800000|2024-08-30 10:13:20|326.76|324.76|326.57|324.57|326.76|324.76|326.57|324.57|8
1725012810000|2024-08-30 10:13:30|326.56|324.56|326.56|324.56|326.56|324.56|326.56|324.56|1
1725012820000|2024-08-30 10:13:40|326.6|324.6|326.61|324.61|326.61|324.61|326.6|324.6|2
1725012830000|2024-08-30 10:13:50|326.6|324.6|326.69|324.69|326.7|324.7|326.6|324.6|12
1725012840000|2024-08-30 10:14:00|326.68|324.68|326.7|324.7|326.7|324.7|326.64|324.64|13
1725012850000|2024-08-30 10:14:10|326.71|324.71|326.7|324.7|326.71|324.71|326.7|324.7|4
1725012860000|2024-08-30 10:14:20|326.71|324.71|326.71|324.71|326.71|324.71|326.7|324.7|5
1725012890000|2024-08-30 10:14:50|326.7|324.7|326.7|324.7|326.7|324.7|326.7|324.7|1
1725012900000|2024-08-30 10:15:00|326.68|324.68|326.69|324.69|326.7|324.7|326.68|324.68|4
1725012920000|2024-08-30 10:15:20|326.7|324.7|326.71|324.71|326.72|324.72|326.7|324.7|5
1725012930000|2024-08-30 10:15:30|326.73|324.73|326.81|324.81|326.81|324.81|326.73|324.73|4
1725012940000|2024-08-30 10:15:40|326.8|324.8|326.81|324.81|326.81|324.81|326.8|324.8|2
1725012960000|2024-08-30 10:16:00|326.88|324.88|326.88|324.88|326.88|324.88|326.88|324.88|1
1725013040000|2024-08-30 10:17:20|326.86|324.86|326.86|324.86|326.88|324.88|326.86|324.86|3
1725013050000|2024-08-30 10:17:30|326.87|324.87|326.87|324.87|326.87|324.87|326.87|324.87|1
1725013060000|2024-08-30 10:17:40|326.88|324.88|326.87|324.87|326.88|324.88|326.87|324.87|14
1725013070000|2024-08-30 10:17:50|326.88|324.88|326.88|324.88|326.88|324.88|326.87|324.87|9
1725013090000|2024-08-30 10:18:10|326.86|324.86|326.86|324.86|326.86|324.86|326.86|324.86|1
1725013100000|2024-08-30 10:18:20|326.84|324.84|326.78|324.78|326.84|324.84|326.78|324.78|2
1725013110000|2024-08-30 10:18:30|326.74|324.74|326.77|324.77|326.77|324.77|326.74|324.74|4
1725013120000|2024-08-30 10:18:40|326.73|324.73|326.72|324.72|326.73|324.73|326.72|324.72|2
1725013130000|2024-08-30 10:18:50|326.73|324.73|326.7|324.7|326.73|324.73|326.7|324.7|3
1725013140000|2024-08-30 10:19:00|326.71|324.71|326.66|324.66|326.71|324.71|326.66|324.66|4
1725013150000|2024-08-30 10:19:10|326.64|324.64|326.46|324.46|326.64|324.64|326.46|324.46|7
1725013160000|2024-08-30 10:19:20|326.48|324.48|326.47|324.47|326.48|324.48|326.44|324.44|19
1725013170000|2024-08-30 10:19:30|326.51|324.51|326.57|324.57|326.58|324.58|326.51|324.51|6
1725013180000|2024-08-30 10:19:40|326.56|324.56|326.65|324.65|326.65|324.65|326.56|324.56|12
1725013190000|2024-08-30 10:19:50|326.66|324.66|326.72|324.72|326.72|324.72|326.66|324.66|4
1725013200000|2024-08-30 10:20:00|326.67|324.67|326.66|324.66|326.7|324.7|326.66|324.66|7
1725013210000|2024-08-30 10:20:10|326.67|324.67|326.56|324.56|326.67|324.67|326.56|324.56|9
1725013220000|2024-08-30 10:20:20|326.58|324.58|326.56|324.56|326.58|324.58|326.56|324.56|9
1725013230000|2024-08-30 10:20:30|326.57|324.57|326.64|324.64|326.64|324.64|326.57|324.57|7
1725013240000|2024-08-30 10:20:40|326.63|324.63|326.7|324.7|326.7|324.7|326.63|324.63|8
1725013250000|2024-08-30 10:20:50|326.71|324.71|326.7|324.7|326.73|324.73|326.7|324.7|6
1725013260000|2024-08-30 10:21:00|326.69|324.69|326.59|324.59|326.69|324.69|326.59|324.59|14
1725013270000|2024-08-30 10:21:10|326.6|324.6|326.74|324.74|326.74|324.74|326.58|324.58|23
1725013280000|2024-08-30 10:21:20|326.73|324.73|326.74|324.74|326.74|324.74|326.72|324.72|4
1725013290000|2024-08-30 10:21:30|326.71|324.71|326.61|324.61|326.71|324.71|326.61|324.61|14
1725013300000|2024-08-30 10:21:40|326.59|324.59|326.55|324.55|326.62|324.62|326.54|324.54|9
1725013310000|2024-08-30 10:21:50|326.56|324.56|326.56|324.56|326.56|324.56|326.54|324.54|6
1725013320000|2024-08-30 10:22:00|326.55|324.55|326.48|324.48|326.55|324.55|326.48|324.48|11
1725013330000|2024-08-30 10:22:10|326.49|324.49|326.5|324.5|326.5|324.5|326.44|324.44|11
1725013340000|2024-08-30 10:22:20|326.52|324.52|326.56|324.56|326.58|324.58|326.52|324.52|6
1725013350000|2024-08-30 10:22:30|326.55|324.55|326.49|324.49|326.55|324.55|326.49|324.49|12
1725013360000|2024-08-30 10:22:40|326.45|324.45|326.48|324.48|326.49|324.49|326.45|324.45|5
1725013370000|2024-08-30 10:22:50|326.49|324.49|326.54|324.54|326.54|324.54|326.49|324.49|8
1725013380000|2024-08-30 10:23:00|326.56|324.56|326.53|324.53|326.57|324.57|326.53|324.53|10
1725013390000|2024-08-30 10:23:10|326.52|324.52|326.47|324.47|326.52|324.52|326.47|324.47|9
1725013400000|2024-08-30 10:23:20|326.45|324.45|326.54|324.54|326.54|324.54|326.45|324.45|12
1725013410000|2024-08-30 10:23:30|326.55|324.55|326.48|324.48|326.55|324.55|326.46|324.46|12
1725013420000|2024-08-30 10:23:40|326.47|324.47|326.53|324.53|326.53|324.53|326.47|324.47|8
1725013430000|2024-08-30 10:23:50|326.52|324.52|326.47|324.47|326.52|324.52|326.47|324.47|4
1725013440000|2024-08-30 10:24:00|326.49|324.49|326.52|324.52|326.53|324.53|326.48|324.48|11
1725013450000|2024-08-30 10:24:10|326.51|324.51|326.48|324.48|326.52|324.52|326.48|324.48|11
1725013460000|2024-08-30 10:24:20|326.47|324.47|326.53|324.53|326.53|324.53|326.47|324.47|8
1725013480000|2024-08-30 10:24:40|326.52|324.52|326.5|324.5|326.52|324.52|326.5|324.5|2
1725013490000|2024-08-30 10:24:50|326.51|324.51|326.5|324.5|326.51|324.51|326.49|324.49|8
1725013500000|2024-08-30 10:25:00|326.47|324.47|326.45|324.45|326.47|324.47|326.44|324.44|10
1725013510000|2024-08-30 10:25:10|326.43|324.43|326.39|324.39|326.43|324.43|326.37|324.37|16
1725013520000|2024-08-30 10:25:20|326.38|324.38|326.38|324.38|326.39|324.39|326.37|324.37|7
1725013530000|2024-08-30 10:25:30|326.37|324.37|326.34|324.34|326.38|324.38|326.34|324.34|6
1725013540000|2024-08-30 10:25:40|326.32|324.32|326.33|324.33|326.33|324.33|326.32|324.32|4
1725013550000|2024-08-30 10:25:50|326.32|324.32|326.33|324.33|326.33|324.33|326.32|324.32|2
1725013570000|2024-08-30 10:26:10|326.32|324.32|326.32|324.32|326.32|324.32|326.31|324.31|5
1725013580000|2024-08-30 10:26:20|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1725013620000|2024-08-30 10:27:00|326.34|324.34|326.34|324.34|326.34|324.34|326.34|324.34|1
1725013630000|2024-08-30 10:27:10|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1725013660000|2024-08-30 10:27:40|326.34|324.34|326.34|324.34|326.34|324.34|326.34|324.34|1
1725013680000|2024-08-30 10:28:00|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1725013690000|2024-08-30 10:28:10|326.32|324.32|326.33|324.33|326.33|324.33|326.32|324.32|2
1725013730000|2024-08-30 10:28:50|326.34|324.34|326.34|324.34|326.34|324.34|326.34|324.34|1
1725013740000|2024-08-30 10:29:00|326.33|324.33|326.3|324.3|326.33|324.33|326.3|324.3|2
1725013750000|2024-08-30 10:29:10|326.28|324.28|326.29|324.29|326.29|324.29|326.28|324.28|2
1725013760000|2024-08-30 10:29:20|326.28|324.28|326.32|324.32|326.32|324.32|326.28|324.28|5
1725013810000|2024-08-30 10:30:10|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1725013840000|2024-08-30 10:30:40|326.38|324.38|326.44|324.44|326.45|324.45|326.38|324.38|10
1725013860000|2024-08-30 10:31:00|326.46|324.46|326.61|324.61|326.62|324.62|326.46|324.46|12
1725013870000|2024-08-30 10:31:10|326.62|324.62|326.6|324.6|326.62|324.62|326.6|324.6|4
1725013880000|2024-08-30 10:31:20|326.61|324.61|326.62|324.62|326.63|324.63|326.61|324.61|4
1725013890000|2024-08-30 10:31:30|326.61|324.61|326.62|324.62|326.62|324.62|326.61|324.61|2
1725013900000|2024-08-30 10:31:40|326.63|324.63|326.71|324.71|326.72|324.72|326.63|324.63|7
1725013910000|2024-08-30 10:31:50|326.72|324.72|326.69|324.69|326.75|324.75|326.69|324.69|11
1725013920000|2024-08-30 10:32:00|326.71|324.71|326.7|324.7|326.71|324.71|326.69|324.69|3
1725013930000|2024-08-30 10:32:10|326.69|324.69|326.67|324.67|326.7|324.7|326.67|324.67|6
1725013940000|2024-08-30 10:32:20|326.65|324.65|326.68|324.68|326.69|324.69|326.63|324.63|6
1725013950000|2024-08-30 10:32:30|326.67|324.67|326.7|324.7|326.71|324.71|326.67|324.67|10
1725013960000|2024-08-30 10:32:40|326.71|324.71|326.8|324.8|326.8|324.8|326.71|324.71|12
1725013970000|2024-08-30 10:32:50|326.79|324.79|326.79|324.79|326.79|324.79|326.79|324.79|1
1725013980000|2024-08-30 10:33:00|326.77|324.77|326.75|324.75|326.79|324.79|326.75|324.75|3
1725013990000|2024-08-30 10:33:10|326.71|324.71|326.65|324.65|326.71|324.71|326.65|324.65|5
1725014000000|2024-08-30 10:33:20|326.58|324.58|326.58|324.58|326.58|324.58|326.58|324.58|1
1725014010000|2024-08-30 10:33:30|326.56|324.56|326.56|324.56|326.56|324.56|326.56|324.56|1
1725014020000|2024-08-30 10:33:40|326.53|324.53|326.53|324.53|326.53|324.53|326.53|324.53|1
1725014030000|2024-08-30 10:33:50|326.52|324.52|326.42|324.42|326.52|324.52|326.42|324.42|4
1725014040000|2024-08-30 10:34:00|326.41|324.41|326.31|324.31|326.41|324.41|326.31|324.31|7
1725014050000|2024-08-30 10:34:10|326.3|324.3|326.31|324.31|326.32|324.32|326.3|324.3|3
1725014060000|2024-08-30 10:34:20|326.3|324.3|326.26|324.26|326.3|324.3|326.26|324.26|6
1725014070000|2024-08-30 10:34:30|326.24|324.24|326.15|324.15|326.26|324.26|326.15|324.15|9
1725014080000|2024-08-30 10:34:40|326.13|324.13|326.13|324.13|326.16|324.16|326.08|324.08|20
1725014090000|2024-08-30 10:34:50|326.14|324.14|326.15|324.15|326.22|324.22|326.14|324.14|13
1725014100000|2024-08-30 10:35:00|326.16|324.16|326.14|324.14|326.19|324.19|326.13|324.13|15
1725014110000|2024-08-30 10:35:10|326.13|324.13|325.98|323.98|326.13|324.13|325.96|323.96|16
1725014120000|2024-08-30 10:35:20|325.97|323.97|326.07|324.07|326.11|324.11|325.97|323.97|16
1725014130000|2024-08-30 10:35:30|326.08|324.08|326.09|324.09|326.1|324.1|326.07|324.07|10
1725014140000|2024-08-30 10:35:40|326.1|324.1|326.11|324.11|326.14|324.14|326.1|324.1|11
1725014150000|2024-08-30 10:35:50|326.12|324.12|326.1|324.1|326.12|324.12|326.1|324.1|2
1725014160000|2024-08-30 10:36:00|326.09|324.09|326.04|324.04|326.09|324.09|325.96|323.96|12
1725014170000|2024-08-30 10:36:10|326.06|324.06|326.09|324.09|326.1|324.1|326.02|324.02|13
1725014180000|2024-08-30 10:36:20|326.1|324.1|326.11|324.11|326.12|324.12|326.1|324.1|4
1725014190000|2024-08-30 10:36:30|326.1|324.1|326.17|324.17|326.2|324.2|326.1|324.1|18
1725014200000|2024-08-30 10:36:40|326.12|324.12|326.09|324.09|326.12|324.12|326.09|324.09|4
1725014210000|2024-08-30 10:36:50|326.07|324.07|325.98|323.98|326.09|324.09|325.98|323.98|4
1725014220000|2024-08-30 10:37:00|325.96|323.96|325.94|323.94|325.96|323.96|325.89|323.89|11
1725014230000|2024-08-30 10:37:10|325.92|323.92|325.65|323.65|325.92|323.92|325.63|323.63|18
1725014240000|2024-08-30 10:37:20|325.64|323.64|325.51|323.51|325.64|323.64|325.51|323.51|14
1725014250000|2024-08-30 10:37:30|325.49|323.49|325.4|323.4|325.52|323.52|325.39|323.39|12
1725014260000|2024-08-30 10:37:40|325.39|323.39|325.54|323.54|325.54|323.54|325.38|323.38|16
1725014270000|2024-08-30 10:37:50|325.58|323.58|325.55|323.55|325.58|323.58|325.52|323.52|14
1725014280000|2024-08-30 10:38:00|325.56|323.56|325.48|323.48|325.56|323.56|325.47|323.47|11
1725014290000|2024-08-30 10:38:10|325.53|323.53|325.51|323.51|325.54|323.54|325.51|323.51|13
1725014300000|2024-08-30 10:38:20|325.53|323.53|325.59|323.59|325.6|323.6|325.51|323.51|15
1725014310000|2024-08-30 10:38:30|325.6|323.6|325.66|323.66|325.66|323.66|325.57|323.57|17
1725014320000|2024-08-30 10:38:40|325.65|323.65|325.66|323.66|325.7|323.7|325.65|323.65|15
1725014330000|2024-08-30 10:38:50|325.67|323.67|325.73|323.73|325.73|323.73|325.66|323.66|11
1725014340000|2024-08-30 10:39:00|325.72|323.72|325.64|323.64|325.72|323.72|325.64|323.64|8
1725014350000|2024-08-30 10:39:10|325.62|323.62|325.53|323.53|325.64|323.64|325.52|323.52|5
1725014360000|2024-08-30 10:39:20|325.52|323.52|325.41|323.41|325.52|323.52|325.41|323.41|6
1725014370000|2024-08-30 10:39:30|325.4|323.4|325.47|323.47|325.47|323.47|325.4|323.4|15
1725014380000|2024-08-30 10:39:40|325.48|323.48|325.56|323.56|325.57|323.57|325.48|323.48|13
1725014390000|2024-08-30 10:39:50|325.57|323.57|325.57|323.57|325.58|323.58|325.57|323.57|3
1725014400000|2024-08-30 10:40:00|325.58|323.58|325.64|323.64|325.64|323.64|325.57|323.57|15
1725014410000|2024-08-30 10:40:10|325.66|323.66|325.67|323.67|325.67|323.67|325.65|323.65|4
1725014420000|2024-08-30 10:40:20|325.7|323.7|325.67|323.67|325.73|323.73|325.67|323.67|13
1725014430000|2024-08-30 10:40:30|325.69|323.69|325.75|323.75|325.77|323.77|325.69|323.69|14
1725014440000|2024-08-30 10:40:40|325.76|323.76|325.81|323.81|325.82|323.82|325.76|323.76|11
1725014450000|2024-08-30 10:40:50|325.82|323.82|325.76|323.76|325.82|323.82|325.76|323.76|11
1725014460000|2024-08-30 10:41:00|325.73|323.73|325.66|323.66|325.73|323.73|325.66|323.66|7
1725014470000|2024-08-30 10:41:10|325.7|323.7|325.79|323.79|325.79|323.79|325.68|323.68|19
1725014480000|2024-08-30 10:41:20|325.8|323.8|325.78|323.78|325.81|323.81|325.74|323.74|15
1725014490000|2024-08-30 10:41:30|325.79|323.79|325.82|323.82|325.86|323.86|325.77|323.77|18
1725014500000|2024-08-30 10:41:40|325.83|323.83|325.81|323.81|325.83|323.83|325.79|323.79|4
1725014510000|2024-08-30 10:41:50|325.82|323.82|325.81|323.81|325.83|323.83|325.8|323.8|12
1725014520000|2024-08-30 10:42:00|325.82|323.82|325.81|323.81|325.83|323.83|325.78|323.78|12
1725014530000|2024-08-30 10:42:10|325.8|323.8|325.7|323.7|325.8|323.8|325.7|323.7|6
1725014540000|2024-08-30 10:42:20|325.69|323.69|325.65|323.65|325.69|323.69|325.64|323.64|5
1725014550000|2024-08-30 10:42:30|325.64|323.64|325.66|323.66|325.66|323.66|325.63|323.63|5
1725014560000|2024-08-30 10:42:40|325.73|323.73|325.69|323.69|325.73|323.73|325.69|323.69|6
1725014570000|2024-08-30 10:42:50|325.68|323.68|325.74|323.74|325.74|323.74|325.68|323.68|11
1725014580000|2024-08-30 10:43:00|325.73|323.73|325.69|323.69|325.73|323.73|325.68|323.68|7
1725014590000|2024-08-30 10:43:10|325.68|323.68|325.74|323.74|325.74|323.74|325.68|323.68|9
1725014600000|2024-08-30 10:43:20|325.73|323.73|325.77|323.77|325.78|323.78|325.73|323.73|10
1725014610000|2024-08-30 10:43:30|325.78|323.78|325.8|323.8|325.8|323.8|325.77|323.77|5
1725014620000|2024-08-30 10:43:40|325.84|323.84|325.93|323.93|325.93|323.93|325.84|323.84|9
1725014630000|2024-08-30 10:43:50|325.94|323.94|326|324|326|324|325.94|323.94|8
1725014640000|2024-08-30 10:44:00|326.02|324.02|326.03|324.03|326.03|324.03|325.98|323.98|5
1725014650000|2024-08-30 10:44:10|326.04|324.04|326.04|324.04|326.05|324.05|326.04|324.04|11
1725014660000|2024-08-30 10:44:20|326.05|324.05|326.13|324.13|326.13|324.13|326.04|324.04|16
1725014670000|2024-08-30 10:44:30|326.12|324.12|326.07|324.07|326.12|324.12|326.07|324.07|4
1725014680000|2024-08-30 10:44:40|326.06|324.06|326.03|324.03|326.06|324.06|326.03|324.03|2
1725014690000|2024-08-30 10:44:50|326.04|324.04|326.03|324.03|326.04|324.04|326.03|324.03|2
1725014710000|2024-08-30 10:45:10|326.02|324.02|325.92|323.92|326.02|324.02|325.92|323.92|2
1725014720000|2024-08-30 10:45:20|325.91|323.91|325.74|323.74|325.91|323.91|325.72|323.72|20
1725014730000|2024-08-30 10:45:30|325.73|323.73|325.81|323.81|325.82|323.82|325.71|323.71|14
1725014740000|2024-08-30 10:45:40|325.82|323.82|325.79|323.79|325.85|323.85|325.79|323.79|15
1725014750000|2024-08-30 10:45:50|325.78|323.78|325.77|323.77|325.78|323.78|325.69|323.69|7
1725014760000|2024-08-30 10:46:00|325.81|323.81|325.82|323.82|325.83|323.83|325.78|323.78|12
1725014770000|2024-08-30 10:46:10|325.81|323.81|325.83|323.83|325.86|323.86|325.79|323.79|13
1725014780000|2024-08-30 10:46:20|325.84|323.84|325.84|323.84|325.84|323.84|325.84|323.84|1
1725014790000|2024-08-30 10:46:30|325.87|323.87|325.93|323.93|325.95|323.95|325.87|323.87|9
1725014800000|2024-08-30 10:46:40|325.94|323.94|325.94|323.94|325.95|323.95|325.93|323.93|14
1725014810000|2024-08-30 10:46:50|325.95|323.95|326.01|324.01|326.01|324.01|325.94|323.94|6
1725014820000|2024-08-30 10:47:00|326|324|326|324|326.04|324.04|325.99|323.99|7
1725014830000|2024-08-30 10:47:10|325.98|323.98|325.92|323.92|326|324|325.92|323.92|4
1725014840000|2024-08-30 10:47:20|325.91|323.91|325.72|323.72|325.91|323.91|325.7|323.7|13
1725014850000|2024-08-30 10:47:30|325.73|323.73|325.83|323.83|325.83|323.83|325.71|323.71|14
1725014860000|2024-08-30 10:47:40|325.84|323.84|325.98|323.98|325.98|323.98|325.84|323.84|7
1725014870000|2024-08-30 10:47:50|325.99|323.99|326.04|324.04|326.04|324.04|325.98|323.98|7
1725014880000|2024-08-30 10:48:00|326.03|324.03|326.03|324.03|326.03|324.03|326.03|324.03|1
1725014890000|2024-08-30 10:48:10|326.02|324.02|325.98|323.98|326.02|324.02|325.98|323.98|2
1725014900000|2024-08-30 10:48:20|325.96|323.96|326|324|326.03|324.03|325.96|323.96|10
1725014910000|2024-08-30 10:48:30|325.98|323.98|325.99|323.99|325.99|323.99|325.96|323.96|5
1725014920000|2024-08-30 10:48:40|325.98|323.98|325.99|323.99|325.99|323.99|325.97|323.97|4
1725014930000|2024-08-30 10:48:50|325.98|323.98|325.98|323.98|325.98|323.98|325.97|323.97|3
1725014940000|2024-08-30 10:49:00|326.03|324.03|326.12|324.12|326.16|324.16|326.03|324.03|17
1725014950000|2024-08-30 10:49:10|326.14|324.14|326.14|324.14|326.14|324.14|326.13|324.13|3
1725014960000|2024-08-30 10:49:20|326.15|324.15|326.13|324.13|326.15|324.15|326.13|324.13|3
1725014970000|2024-08-30 10:49:30|326.12|324.12|326.14|324.14|326.14|324.14|326.12|324.12|2
1725014980000|2024-08-30 10:49:40|326.13|324.13|326.17|324.17|326.2|324.2|326.13|324.13|9
1725014990000|2024-08-30 10:49:50|326.18|324.18|326.21|324.21|326.22|324.22|326.18|324.18|6
1725015000000|2024-08-30 10:50:00|326.22|324.22|326.23|324.23|326.26|324.26|326.22|324.22|19
1725015010000|2024-08-30 10:50:10|326.29|324.29|326.35|324.35|326.35|324.35|326.29|324.29|4
1725015020000|2024-08-30 10:50:20|326.34|324.34|326.23|324.23|326.34|324.34|326.23|324.23|4
1725015030000|2024-08-30 10:50:30|326.2|324.2|326.09|324.09|326.2|324.2|326.06|324.06|7
1725015040000|2024-08-30 10:50:40|326.1|324.1|326.1|324.1|326.13|324.13|326.1|324.1|8
1725015050000|2024-08-30 10:50:50|326.11|324.11|326.12|324.12|326.14|324.14|326.1|324.1|7
1725015060000|2024-08-30 10:51:00|326.13|324.13|326.18|324.18|326.19|324.19|326.13|324.13|9
1725015070000|2024-08-30 10:51:10|326.19|324.19|326.23|324.23|326.24|324.24|326.18|324.18|11
1725015080000|2024-08-30 10:51:20|326.22|324.22|326.22|324.22|326.22|324.22|326.22|324.22|1
1725015090000|2024-08-30 10:51:30|326.24|324.24|326.31|324.31|326.31|324.31|326.23|324.23|11
1725015100000|2024-08-30 10:51:40|326.32|324.32|326.34|324.34|326.34|324.34|326.32|324.32|2
1725015110000|2024-08-30 10:51:50|326.33|324.33|326.27|324.27|326.33|324.33|326.27|324.27|4
1725015120000|2024-08-30 10:52:00|326.3|324.3|326.3|324.3|326.3|324.3|326.3|324.3|1
1725015130000|2024-08-30 10:52:10|326.32|324.32|326.31|324.31|326.32|324.32|326.29|324.29|7
1725015140000|2024-08-30 10:52:20|326.3|324.3|326.33|324.33|326.33|324.33|326.3|324.3|10
1725015150000|2024-08-30 10:52:30|326.32|324.32|326.55|324.55|326.55|324.55|326.32|324.32|18
1725015160000|2024-08-30 10:52:40|326.57|324.57|326.56|324.56|326.57|324.57|326.56|324.56|2
1725015170000|2024-08-30 10:52:50|326.57|324.57|326.56|324.56|326.58|324.58|326.56|324.56|3
1725015180000|2024-08-30 10:53:00|326.57|324.57|326.57|324.57|326.59|324.59|326.56|324.56|13
1725015190000|2024-08-30 10:53:10|326.58|324.58|326.57|324.57|326.58|324.58|326.56|324.56|8
1725015200000|2024-08-30 10:53:20|326.56|324.56|326.56|324.56|326.56|324.56|326.55|324.55|7
1725015210000|2024-08-30 10:53:30|326.55|324.55|326.54|324.54|326.55|324.55|326.54|324.54|2
1725015220000|2024-08-30 10:53:40|326.55|324.55|326.56|324.56|326.56|324.56|326.53|324.53|4
1725015230000|2024-08-30 10:53:50|326.57|324.57|326.54|324.54|326.57|324.57|326.54|324.54|4
1725015240000|2024-08-30 10:54:00|326.52|324.52|326.36|324.36|326.52|324.52|326.36|324.36|6
1725015250000|2024-08-30 10:54:10|326.35|324.35|326.34|324.34|326.35|324.35|326.34|324.34|2
1725015260000|2024-08-30 10:54:20|326.37|324.37|326.38|324.38|326.38|324.38|326.37|324.37|2
1725015270000|2024-08-30 10:54:30|326.39|324.39|326.4|324.4|326.4|324.4|326.39|324.39|8
1725015280000|2024-08-30 10:54:40|326.38|324.38|326.4|324.4|326.42|324.42|326.38|324.38|6
1725015290000|2024-08-30 10:54:50|326.39|324.39|326.28|324.28|326.39|324.39|326.28|324.28|8
1725015300000|2024-08-30 10:55:00|326.26|324.26|326.24|324.24|326.26|324.26|326.24|324.24|2
1725015310000|2024-08-30 10:55:10|326.22|324.22|326.23|324.23|326.24|324.24|326.21|324.21|8
1725015320000|2024-08-30 10:55:20|326.24|324.24|326.27|324.27|326.27|324.27|326.23|324.23|9
1725015330000|2024-08-30 10:55:30|326.3|324.3|326.24|324.24|326.31|324.31|326.24|324.24|9
1725015340000|2024-08-30 10:55:40|326.22|324.22|326.22|324.22|326.22|324.22|326.22|324.22|1
1725015350000|2024-08-30 10:55:50|326.21|324.21|326.29|324.29|326.31|324.31|326.21|324.21|9
1725015360000|2024-08-30 10:56:00|326.3|324.3|326.32|324.32|326.34|324.34|326.3|324.3|4
1725015370000|2024-08-30 10:56:10|326.33|324.33|326.33|324.33|326.35|324.35|326.32|324.32|13
1725015380000|2024-08-30 10:56:20|326.35|324.35|326.45|324.45|326.45|324.45|326.35|324.35|3
1725015390000|2024-08-30 10:56:30|326.43|324.43|326.43|324.43|326.45|324.45|326.41|324.41|10
1725015410000|2024-08-30 10:56:50|326.44|324.44|326.43|324.43|326.44|324.44|326.43|324.43|2
1725015420000|2024-08-30 10:57:00|326.46|324.46|326.47|324.47|326.48|324.48|326.46|324.46|4
1725015430000|2024-08-30 10:57:10|326.48|324.48|326.45|324.45|326.48|324.48|326.44|324.44|4
1725015440000|2024-08-30 10:57:20|326.44|324.44|326.37|324.37|326.44|324.44|326.36|324.36|6
1725015450000|2024-08-30 10:57:30|326.38|324.38|326.42|324.42|326.42|324.42|326.38|324.38|6
1725015460000|2024-08-30 10:57:40|326.41|324.41|326.43|324.43|326.43|324.43|326.4|324.4|8
1725015470000|2024-08-30 10:57:50|326.42|324.42|326.42|324.42|326.42|324.42|326.42|324.42|1
1725015480000|2024-08-30 10:58:00|326.41|324.41|326.33|324.33|326.41|324.41|326.33|324.33|3
1725015490000|2024-08-30 10:58:10|326.32|324.32|326.32|324.32|326.32|324.32|326.32|324.32|1
1725015500000|2024-08-30 10:58:20|326.3|324.3|326.29|324.29|326.3|324.3|326.29|324.29|2
1725015510000|2024-08-30 10:58:30|326.3|324.3|326.26|324.26|326.3|324.3|326.25|324.25|5
1725015530000|2024-08-30 10:58:50|326.23|324.23|326.28|324.28|326.29|324.29|326.23|324.23|5
1725015540000|2024-08-30 10:59:00|326.27|324.27|326.28|324.28|326.3|324.3|326.27|324.27|12
1725015550000|2024-08-30 10:59:10|326.29|324.29|326.28|324.28|326.29|324.29|326.25|324.25|6
1725015560000|2024-08-30 10:59:20|326.27|324.27|326.24|324.24|326.27|324.27|326.24|324.24|2
1725015570000|2024-08-30 10:59:30|326.26|324.26|326.3|324.3|326.3|324.3|326.26|324.26|5
1725015580000|2024-08-30 10:59:40|326.32|324.32|326.3|324.3|326.32|324.32|326.3|324.3|3
1725015590000|2024-08-30 10:59:50|326.31|324.31|326.31|324.31|326.32|324.32|326.31|324.31|3
1725015600000|2024-08-30 11:00:00|326.22|324.22|326.19|324.19|326.31|324.31|326.19|324.19|12
1725015610000|2024-08-30 11:00:10|326.24|324.24|326.28|324.28|326.31|324.31|326.24|324.24|7
1725015620000|2024-08-30 11:00:20|326.29|324.29|326.35|324.35|326.36|324.36|326.29|324.29|7
1725015630000|2024-08-30 11:00:30|326.34|324.34|326.31|324.31|326.34|324.34|326.31|324.31|3
1725015650000|2024-08-30 11:00:50|326.35|324.35|326.34|324.34|326.35|324.35|326.32|324.32|11
1725015660000|2024-08-30 11:01:00|326.32|324.32|326.34|324.34|326.34|324.34|326.32|324.32|7
1725015670000|2024-08-30 11:01:10|326.37|324.37|326.29|324.29|326.39|324.39|326.29|324.29|7
1725015680000|2024-08-30 11:01:20|326.25|324.25|326.25|324.25|326.25|324.25|326.25|324.25|1
1725015690000|2024-08-30 11:01:30|326.26|324.26|326.3|324.3|326.3|324.3|326.26|324.26|5
1725015700000|2024-08-30 11:01:40|326.32|324.32|326.37|324.37|326.37|324.37|326.32|324.32|9
1725015710000|2024-08-30 11:01:50|326.36|324.36|326.35|324.35|326.37|324.37|326.35|324.35|8
1725015720000|2024-08-30 11:02:00|326.33|324.33|326.4|324.4|326.41|324.41|326.29|324.29|14
1725015730000|2024-08-30 11:02:10|326.41|324.41|326.46|324.46|326.46|324.46|326.4|324.4|5
1725015740000|2024-08-30 11:02:20|326.49|324.49|326.53|324.53|326.53|324.53|326.47|324.47|9
1725015750000|2024-08-30 11:02:30|326.52|324.52|326.53|324.53|326.53|324.53|326.52|324.52|6
1725015760000|2024-08-30 11:02:40|326.51|324.51|326.43|324.43|326.51|324.51|326.43|324.43|9
1725015770000|2024-08-30 11:02:50|326.45|324.45|326.39|324.39|326.45|324.45|326.39|324.39|5
1725015780000|2024-08-30 11:03:00|326.38|324.38|326.2|324.2|326.38|324.38|326.2|324.2|11
1725015810000|2024-08-30 11:03:30|326.21|324.21|326.24|324.24|326.24|324.24|326.21|324.21|3
1725015820000|2024-08-30 11:03:40|326.23|324.23|326.24|324.24|326.25|324.25|326.23|324.23|13
1725015830000|2024-08-30 11:03:50|326.23|324.23|326.24|324.24|326.25|324.25|326.23|324.23|10
1725015840000|2024-08-30 11:04:00|326.21|324.21|326.2|324.2|326.23|324.23|326.2|324.2|5
1725015850000|2024-08-30 11:04:10|326.23|324.23|326.21|324.21|326.24|324.24|326.21|324.21|9
1725015860000|2024-08-30 11:04:20|326.2|324.2|326.18|324.18|326.2|324.2|326.18|324.18|3
1725015870000|2024-08-30 11:04:30|326.19|324.19|326.19|324.19|326.19|324.19|326.19|324.19|1
1725015880000|2024-08-30 11:04:40|326.18|324.18|326.2|324.2|326.2|324.2|326.17|324.17|4
1725015890000|2024-08-30 11:04:50|326.22|324.22|326.23|324.23|326.24|324.24|326.22|324.22|4
1725015900000|2024-08-30 11:05:00|326.22|324.22|326.29|324.29|326.29|324.29|326.2|324.2|14
1725015910000|2024-08-30 11:05:10|326.34|324.34|326.33|324.33|326.34|324.34|326.32|324.32|4
1725015920000|2024-08-30 11:05:20|326.36|324.36|326.36|324.36|326.36|324.36|326.36|324.36|1
1725015930000|2024-08-30 11:05:30|326.37|324.37|326.44|324.44|326.5|324.5|326.37|324.37|15
1725015940000|2024-08-30 11:05:40|326.45|324.45|326.47|324.47|326.47|324.47|326.44|324.44|4
1725015950000|2024-08-30 11:05:50|326.48|324.48|326.51|324.51|326.54|324.54|326.47|324.47|13
1725015960000|2024-08-30 11:06:00|326.5|324.5|326.51|324.51|326.54|324.54|326.5|324.5|7
1725015970000|2024-08-30 11:06:10|326.48|324.48|326.43|324.43|326.48|324.48|326.42|324.42|12
1725015980000|2024-08-30 11:06:20|326.44|324.44|326.47|324.47|326.49|324.49|326.43|324.43|9
1725015990000|2024-08-30 11:06:30|326.48|324.48|326.46|324.46|326.52|324.52|326.46|324.46|12
1725016000000|2024-08-30 11:06:40|326.44|324.44|326.4|324.4|326.44|324.44|326.4|324.4|3
1725016010000|2024-08-30 11:06:50|326.39|324.39|326.44|324.44|326.44|324.44|326.39|324.39|5
1725016020000|2024-08-30 11:07:00|326.42|324.42|326.41|324.41|326.43|324.43|326.41|324.41|10
1725016030000|2024-08-30 11:07:10|326.4|324.4|326.33|324.33|326.4|324.4|326.33|324.33|4
1725016060000|2024-08-30 11:07:40|326.28|324.28|326.11|324.11|326.35|324.35|326.11|324.11|8
1725016070000|2024-08-30 11:07:50|326.1|324.1|325.92|323.92|326.1|324.1|325.89|323.89|18
1725016080000|2024-08-30 11:08:00|325.94|323.94|325.93|323.93|325.96|323.96|325.92|323.92|16
1725016090000|2024-08-30 11:08:10|325.94|323.94|325.96|323.96|325.96|323.96|325.94|323.94|3
1725016100000|2024-08-30 11:08:20|326|324|326.17|324.17|326.18|324.18|326|324|10
1725016110000|2024-08-30 11:08:30|326.19|324.19|326.28|324.28|326.28|324.28|326.19|324.19|8
1725016120000|2024-08-30 11:08:40|326.27|324.27|326.29|324.29|326.3|324.3|326.26|324.26|10
1725016130000|2024-08-30 11:08:50|326.3|324.3|326.32|324.32|326.32|324.32|326.3|324.3|7
1725016140000|2024-08-30 11:09:00|326.33|324.33|326.31|324.31|326.33|324.33|326.29|324.29|4
1725016150000|2024-08-30 11:09:10|326.29|324.29|326.3|324.3|326.31|324.31|326.28|324.28|8
1725016160000|2024-08-30 11:09:20|326.31|324.31|326.36|324.36|326.38|324.38|326.3|324.3|16
1725016170000|2024-08-30 11:09:30|326.35|324.35|326.33|324.33|326.35|324.35|326.33|324.33|4
1725016180000|2024-08-30 11:09:40|326.34|324.34|326.33|324.33|326.34|324.34|326.33|324.33|6
1725016190000|2024-08-30 11:09:50|326.32|324.32|326.3|324.3|326.32|324.32|326.3|324.3|3
1725016200000|2024-08-30 11:10:00|326.31|324.31|326.31|324.31|326.31|324.31|326.31|324.31|1
1725016210000|2024-08-30 11:10:10|326.32|324.32|326.36|324.36|326.36|324.36|326.31|324.31|14
1725016220000|2024-08-30 11:10:20|326.35|324.35|326.37|324.37|326.37|324.37|326.35|324.35|13
1725016230000|2024-08-30 11:10:30|326.36|324.36|326.53|324.53|326.53|324.53|326.36|324.36|10
1725016240000|2024-08-30 11:10:40|326.54|324.54|326.58|324.58|326.59|324.59|326.54|324.54|10
1725016250000|2024-08-30 11:10:50|326.57|324.57|326.6|324.6|326.6|324.6|326.57|324.57|6
1725016260000|2024-08-30 11:11:00|326.59|324.59|326.61|324.61|326.61|324.61|326.59|324.59|7
1725016270000|2024-08-30 11:11:10|326.64|324.64|326.69|324.69|326.7|324.7|326.64|324.64|8
1725016280000|2024-08-30 11:11:20|326.7|324.7|326.7|324.7|326.7|324.7|326.7|324.7|1
1725016290000|2024-08-30 11:11:30|326.69|324.69|326.67|324.67|326.7|324.7|326.67|324.67|5
1725016300000|2024-08-30 11:11:40|326.65|324.65|326.57|324.57|326.65|324.65|326.56|324.56|8
1725016310000|2024-08-30 11:11:50|326.59|324.59|326.55|324.55|326.59|324.59|326.55|324.55|6
1725016320000|2024-08-30 11:12:00|326.56|324.56|326.5|324.5|326.56|324.56|326.5|324.5|5
1725016330000|2024-08-30 11:12:10|326.49|324.49|326.46|324.46|326.49|324.49|326.39|324.39|14
1725016340000|2024-08-30 11:12:20|326.48|324.48|326.49|324.49|326.49|324.49|326.44|324.44|17
1725016350000|2024-08-30 11:12:30|326.45|324.45|326.4|324.4|326.45|324.45|326.4|324.4|4
1725016360000|2024-08-30 11:12:40|326.41|324.41|326.38|324.38|326.41|324.41|326.38|324.38|6
1725016380000|2024-08-30 11:13:00|326.41|324.41|326.54|324.54|326.54|324.54|326.41|324.41|11
1725016390000|2024-08-30 11:13:10|326.55|324.55|326.53|324.53|326.55|324.55|326.53|324.53|11
1725016400000|2024-08-30 11:13:20|326.52|324.52|326.5|324.5|326.53|324.53|326.5|324.5|6
1725016410000|2024-08-30 11:13:30|326.43|324.43|326.4|324.4|326.46|324.46|326.4|324.4|8
1725016420000|2024-08-30 11:13:40|326.38|324.38|326.29|324.29|326.38|324.38|326.29|324.29|3
1725016430000|2024-08-30 11:13:50|326.25|324.25|326.26|324.26|326.26|324.26|326.25|324.25|2
1725016440000|2024-08-30 11:14:00|326.24|324.24|326.26|324.26|326.31|324.31|326.24|324.24|18
1725016450000|2024-08-30 11:14:10|326.27|324.27|326.31|324.31|326.32|324.32|326.27|324.27|6
1725016460000|2024-08-30 11:14:20|326.32|324.32|326.35|324.35|326.39|324.39|326.32|324.32|6
1725016470000|2024-08-30 11:14:30|326.34|324.34|326.28|324.28|326.34|324.34|326.28|324.28|6
1725016480000|2024-08-30 11:14:40|326.26|324.26|326.26|324.26|326.26|324.26|326.26|324.26|1
1725016490000|2024-08-30 11:14:50|326.25|324.25|326.31|324.31|326.32|324.32|326.25|324.25|9
1725016500000|2024-08-30 11:15:00|326.33|324.33|326.29|324.29|326.41|324.41|326.29|324.29|21
1725016510000|2024-08-30 11:15:10|326.28|324.28|326.2|324.2|326.28|324.28|326.19|324.19|6
1725016520000|2024-08-30 11:15:20|326.19|324.19|326.24|324.24|326.24|324.24|326.17|324.17|15
1725016530000|2024-08-30 11:15:30|326.23|324.23|326.2|324.2|326.26|324.26|326.2|324.2|14
1725016540000|2024-08-30 11:15:40|326.15|324.15|326.12|324.12|326.15|324.15|326.09|324.09|16
1725016550000|2024-08-30 11:15:50|326.11|324.11|326.11|324.11|326.11|324.11|326.09|324.09|8
1725016560000|2024-08-30 11:16:00|326.1|324.1|326.15|324.15|326.17|324.17|326.1|324.1|8
1725016570000|2024-08-30 11:16:10|326.17|324.17|326.11|324.11|326.19|324.19|326.11|324.11|12
1725016580000|2024-08-30 11:16:20|326.12|324.12|326.13|324.13|326.14|324.14|326.11|324.11|7
1725016590000|2024-08-30 11:16:30|326.14|324.14|326.18|324.18|326.19|324.19|326.12|324.12|15
1725016600000|2024-08-30 11:16:40|326.19|324.19|326.21|324.21|326.22|324.22|326.19|324.19|16
1725016610000|2024-08-30 11:16:50|326.23|324.23|326.25|324.25|326.25|324.25|326.22|324.22|5
1725016620000|2024-08-30 11:17:00|326.24|324.24|326.18|324.18|326.24|324.24|326.18|324.18|7
1725016630000|2024-08-30 11:17:10|326.17|324.17|326.17|324.17|326.17|324.17|326.17|324.17|1
1725016640000|2024-08-30 11:17:20|326.16|324.16|326.23|324.23|326.23|324.23|326.07|324.07|16
1725016650000|2024-08-30 11:17:30|326.22|324.22|326.17|324.17|326.23|324.23|326.17|324.17|14
1725016660000|2024-08-30 11:17:40|326.18|324.18|326.18|324.18|326.19|324.19|326.18|324.18|3
1725016670000|2024-08-30 11:17:50|326.14|324.14|326.14|324.14|326.15|324.15|326.13|324.13|7
1725016680000|2024-08-30 11:18:00|326.15|324.15|326.12|324.12|326.17|324.17|326.12|324.12|13
1725016690000|2024-08-30 11:18:10|326.14|324.14|326.16|324.16|326.17|324.17|326.13|324.13|15
1725016700000|2024-08-30 11:18:20|326.17|324.17|326.29|324.29|326.29|324.29|326.17|324.17|11
1725016710000|2024-08-30 11:18:30|326.3|324.3|326.34|324.34|326.34|324.34|326.3|324.3|11
1725016720000|2024-08-30 11:18:40|326.36|324.36|326.35|324.35|326.36|324.36|326.34|324.34|5
1725016730000|2024-08-30 11:18:50|326.36|324.36|326.39|324.39|326.4|324.4|326.34|324.34|8
1725016740000|2024-08-30 11:19:00|326.4|324.4|326.49|324.49|326.54|324.54|326.4|324.4|23
1725016750000|2024-08-30 11:19:10|326.48|324.48|326.46|324.46|326.48|324.48|326.46|324.46|4
1725016760000|2024-08-30 11:19:20|326.44|324.44|326.42|324.42|326.45|324.45|326.42|324.42|4
1725016770000|2024-08-30 11:19:30|326.43|324.43|326.34|324.34|326.43|324.43|326.32|324.32|15
1725016780000|2024-08-30 11:19:40|326.35|324.35|326.34|324.34|326.35|324.35|326.33|324.33|8
1725016790000|2024-08-30 11:19:50|326.33|324.33|326.28|324.28|326.33|324.33|326.26|324.26|13
1725016800000|2024-08-30 11:20:00|326.27|324.27|326.4|324.4|326.43|324.43|326.27|324.27|18
1725016810000|2024-08-30 11:20:10|326.42|324.42|326.43|324.43|326.43|324.43|326.42|324.42|2
1725016820000|2024-08-30 11:20:20|326.42|324.42|326.4|324.4|326.42|324.42|326.4|324.4|2
1725016830000|2024-08-30 11:20:30|326.42|324.42|326.42|324.42|326.43|324.43|326.4|324.4|17
1725016840000|2024-08-30 11:20:40|326.43|324.43|326.41|324.41|326.43|324.43|326.41|324.41|11
1725016850000|2024-08-30 11:20:50|326.42|324.42|326.45|324.45|326.45|324.45|326.41|324.41|11
1725016860000|2024-08-30 11:21:00|326.47|324.47|326.62|324.62|326.62|324.62|326.46|324.46|10
1725016870000|2024-08-30 11:21:10|326.64|324.64|326.69|324.69|326.69|324.69|326.64|324.64|5
1725016880000|2024-08-30 11:21:20|326.71|324.71|326.69|324.69|326.72|324.72|326.69|324.69|4
1725016890000|2024-08-30 11:21:30|326.68|324.68|326.68|324.68|326.68|324.68|326.68|324.68|1
1725016900000|2024-08-30 11:21:40|326.7|324.7|326.7|324.7|326.7|324.7|326.7|324.7|1
1725016910000|2024-08-30 11:21:50|326.69|324.69|326.69|324.69|326.69|324.69|326.69|324.69|1
1725016920000|2024-08-30 11:22:00|326.68|324.68|326.66|324.66|326.68|324.68|326.66|324.66|3
1725016930000|2024-08-30 11:22:10|326.67|324.67|326.67|324.67|326.67|324.67|326.67|324.67|1
1725016940000|2024-08-30 11:22:20|326.65|324.65|326.59|324.59|326.65|324.65|326.57|324.57|17
1725016950000|2024-08-30 11:22:30|326.58|324.58|326.59|324.59|326.59|324.59|326.58|324.58|6
1725016960000|2024-08-30 11:22:40|326.56|324.56|326.53|324.53|326.58|324.58|326.53|324.53|8
1725016970000|2024-08-30 11:22:50|326.52|324.52|326.62|324.62|326.63|324.63|326.52|324.52|11
1725016980000|2024-08-30 11:23:00|326.61|324.61|326.57|324.57|326.63|324.63|326.57|324.57|11
1725017000000|2024-08-30 11:23:20|326.54|324.54|326.65|324.65|326.65|324.65|326.54|324.54|10
1725017010000|2024-08-30 11:23:30|326.68|324.68|326.66|324.66|326.68|324.68|326.66|324.66|16
1725017020000|2024-08-30 11:23:40|326.67|324.67|326.66|324.66|326.68|324.68|326.66|324.66|10
1725017030000|2024-08-30 11:23:50|326.63|324.63|326.58|324.58|326.63|324.63|326.58|324.58|3
1725017050000|2024-08-30 11:24:10|326.54|324.54|326.48|324.48|326.54|324.54|326.48|324.48|4
1725017060000|2024-08-30 11:24:20|326.38|324.38|326.37|324.37|326.38|324.38|326.37|324.37|2
1725017070000|2024-08-30 11:24:30|326.4|324.4|326.38|324.38|326.41|324.41|326.38|324.38|5
1725017090000|2024-08-30 11:24:50|326.4|324.4|326.48|324.48|326.48|324.48|326.4|324.4|6
1725017100000|2024-08-30 11:25:00|326.49|324.49|326.49|324.49|326.49|324.49|326.49|324.49|1
1725017110000|2024-08-30 11:25:10|326.51|324.51|326.51|324.51|326.51|324.51|326.51|324.51|1
1725017120000|2024-08-30 11:25:20|326.57|324.57|326.65|324.65|326.68|324.68|326.57|324.57|12
1725017130000|2024-08-30 11:25:30|326.67|324.67|326.68|324.68|326.69|324.69|326.67|324.67|6
1725017140000|2024-08-30 11:25:40|326.67|324.67|326.67|324.67|326.67|324.67|326.67|324.67|1
1725017150000|2024-08-30 11:25:50|326.64|324.64|326.55|324.55|326.65|324.65|326.55|324.55|5
1725017160000|2024-08-30 11:26:00|326.57|324.57|326.57|324.57|326.57|324.57|326.56|324.56|3
1725017170000|2024-08-30 11:26:10|326.56|324.56|326.59|324.59|326.6|324.6|326.55|324.55|10
1725017180000|2024-08-30 11:26:20|326.58|324.58|326.57|324.57|326.59|324.59|326.56|324.56|11
1725017190000|2024-08-30 11:26:30|326.56|324.56|326.63|324.63|326.63|324.63|326.56|324.56|13
1725017200000|2024-08-30 11:26:40|326.66|324.66|326.67|324.67|326.67|324.67|326.66|324.66|2
1725017210000|2024-08-30 11:26:50|326.69|324.69|326.67|324.67|326.69|324.69|326.67|324.67|5
1725017220000|2024-08-30 11:27:00|326.66|324.66|326.69|324.69|326.69|324.69|326.66|324.66|8
1725017230000|2024-08-30 11:27:10|326.67|324.67|326.67|324.67|326.67|324.67|326.67|324.67|1
1725017240000|2024-08-30 11:27:20|326.68|324.68|326.68|324.68|326.68|324.68|326.68|324.68|1
1725017250000|2024-08-30 11:27:30|326.69|324.69|326.69|324.69|326.69|324.69|326.69|324.69|1
1725017260000|2024-08-30 11:27:40|326.65|324.65|326.63|324.63|326.65|324.65|326.63|324.63|2
1725017280000|2024-08-30 11:28:00|326.64|324.64|326.66|324.66|326.66|324.66|326.63|324.63|16
1725017290000|2024-08-30 11:28:10|326.65|324.65|326.67|324.67|326.67|324.67|326.65|324.65|9
1725017300000|2024-08-30 11:28:20|326.69|324.69|326.69|324.69|326.69|324.69|326.69|324.69|1
1725017310000|2024-08-30 11:28:30|326.67|324.67|326.67|324.67|326.68|324.68|326.67|324.67|3
1725017330000|2024-08-30 11:28:50|326.64|324.64|326.62|324.62|326.64|324.64|326.62|324.62|2
1725017340000|2024-08-30 11:29:00|326.64|324.64|326.66|324.66|326.66|324.66|326.64|324.64|5
1725017350000|2024-08-30 11:29:10|326.65|324.65|326.65|324.65|326.66|324.66|326.64|324.64|7
1725017360000|2024-08-30 11:29:20|326.66|324.66|326.65|324.65|326.66|324.66|326.64|324.64|8
1725017370000|2024-08-30 11:29:30|326.64|324.64|326.62|324.62|326.65|324.65|326.62|324.62|9
1725017380000|2024-08-30 11:29:40|326.61|324.61|326.57|324.57|326.61|324.61|326.56|324.56|6
1725017390000|2024-08-30 11:29:50|326.56|324.56|326.54|324.54|326.56|324.56|326.52|324.52|8
1725017400000|2024-08-30 11:30:00|326.52|324.52|326.49|324.49|326.54|324.54|326.46|324.46|8
1725017420000|2024-08-30 11:30:20|326.5|324.5|326.49|324.49|326.5|324.5|326.49|324.49|2
1725017500000|2024-08-30 11:31:40|326.5|324.5|326.51|324.51|326.51|324.51|326.5|324.5|2
1725017510000|2024-08-30 11:31:50|326.52|324.52|326.54|324.54|326.54|324.54|326.5|324.5|3
1725017520000|2024-08-30 11:32:00|326.62|324.62|326.67|324.67|326.67|324.67|326.62|324.62|4
1725017530000|2024-08-30 11:32:10|326.65|324.65|326.67|324.67|326.67|324.67|326.65|324.65|2
1725017540000|2024-08-30 11:32:20|326.66|324.66|326.64|324.64|326.66|324.66|326.64|324.64|2
1725017550000|2024-08-30 11:32:30|326.62|324.62|326.45|324.45|326.62|324.62|326.44|324.44|8
1725017560000|2024-08-30 11:32:40|326.44|324.44|326.45|324.45|326.45|324.45|326.43|324.43|3
1725017570000|2024-08-30 11:32:50|326.44|324.44|326.44|324.44|326.44|324.44|326.44|324.44|1
1725017580000|2024-08-30 11:33:00|326.43|324.43|326.46|324.46|326.47|324.47|326.41|324.41|16
1725017590000|2024-08-30 11:33:10|326.47|324.47|326.49|324.49|326.49|324.49|326.47|324.47|3
1725017600000|2024-08-30 11:33:20|326.5|324.5|326.53|324.53|326.53|324.53|326.5|324.5|3
1725017610000|2024-08-30 11:33:30|326.49|324.49|326.49|324.49|326.5|324.5|326.49|324.49|3
1725017620000|2024-08-30 11:33:40|326.5|324.5|326.5|324.5|326.5|324.5|326.5|324.5|1
1725017640000|2024-08-30 11:34:00|326.49|324.49|326.49|324.49|326.49|324.49|326.49|324.49|1
1725017660000|2024-08-30 11:34:20|326.47|324.47|326.49|324.49|326.49|324.49|326.46|324.46|5
1725017710000|2024-08-30 11:35:10|326.51|324.51|326.51|324.51|326.51|324.51|326.51|324.51|1
1725017720000|2024-08-30 11:35:20|326.53|324.53|326.58|324.58|326.63|324.63|326.51|324.51|7
1725017730000|2024-08-30 11:35:30|326.54|324.54|326.41|324.41|326.54|324.54|326.41|324.41|6
1725017740000|2024-08-30 11:35:40|326.43|324.43|326.43|324.43|326.45|324.45|326.42|324.42|13
1725017750000|2024-08-30 11:35:50|326.44|324.44|326.44|324.44|326.44|324.44|326.42|324.42|3
1725017760000|2024-08-30 11:36:00|326.42|324.42|326.39|324.39|326.42|324.42|326.38|324.38|4
1725017770000|2024-08-30 11:36:10|326.4|324.4|326.4|324.4|326.43|324.43|326.37|324.37|16
1725017780000|2024-08-30 11:36:20|326.41|324.41|326.34|324.34|326.42|324.42|326.34|324.34|8
1725017790000|2024-08-30 11:36:30|326.33|324.33|326.23|324.23|326.33|324.33|326.23|324.23|5
1725017800000|2024-08-30 11:36:40|326.22|324.22|326.19|324.19|326.22|324.22|326.13|324.13|12
1725017810000|2024-08-30 11:36:50|326.18|324.18|326.23|324.23|326.24|324.24|326.17|324.17|11
1725017820000|2024-08-30 11:37:00|326.22|324.22|326.15|324.15|326.22|324.22|326.15|324.15|15
1725017830000|2024-08-30 11:37:10|326.13|324.13|326.14|324.14|326.15|324.15|326.13|324.13|6
1725017840000|2024-08-30 11:37:20|326.16|324.16|326.12|324.12|326.16|324.16|326.12|324.12|8
1725017850000|2024-08-30 11:37:30|326.11|324.11|325.95|323.95|326.11|324.11|325.95|323.95|5
1725017860000|2024-08-30 11:37:40|325.96|323.96|325.96|323.96|325.98|323.98|325.93|323.93|11
1725017870000|2024-08-30 11:37:50|325.95|323.95|326.03|324.03|326.06|324.06|325.95|323.95|15
1725017880000|2024-08-30 11:38:00|326.05|324.05|326.02|324.02|326.09|324.09|326.02|324.02|10
1725017890000|2024-08-30 11:38:10|326|324|326|324|326|324|326|324|1
1725017900000|2024-08-30 11:38:20|325.93|323.93|325.91|323.91|325.95|323.95|325.91|323.91|9
1725017910000|2024-08-30 11:38:30|325.9|323.9|325.86|323.86|325.9|323.9|325.85|323.85|5
1725017920000|2024-08-30 11:38:40|325.88|323.88|325.87|323.87|325.9|323.9|325.85|323.85|14
1725017930000|2024-08-30 11:38:50|325.86|323.86|325.79|323.79|325.86|323.86|325.75|323.75|9
1725017940000|2024-08-30 11:39:00|325.8|323.8|325.93|323.93|325.93|323.93|325.79|323.79|12
1725017950000|2024-08-30 11:39:10|325.91|323.91|325.86|323.86|325.91|323.91|325.86|323.86|6
1725017960000|2024-08-30 11:39:20|325.91|323.91|325.91|323.91|325.93|323.93|325.87|323.87|17
1725017970000|2024-08-30 11:39:30|325.89|323.89|325.91|323.91|325.92|323.92|325.89|323.89|7
1725017980000|2024-08-30 11:39:40|325.9|323.9|325.89|323.89|325.93|323.93|325.89|323.89|14
1725017990000|2024-08-30 11:39:50|325.92|323.92|325.92|323.92|325.94|323.94|325.92|323.92|4
1725018000000|2024-08-30 11:40:00|325.94|323.94|325.9|323.9|325.94|323.94|325.9|323.9|16
1725018010000|2024-08-30 11:40:10|325.91|323.91|325.93|323.93|325.95|323.95|325.9|323.9|9
1725018020000|2024-08-30 11:40:20|325.92|323.92|325.88|323.88|325.93|323.93|325.88|323.88|12
1725018030000|2024-08-30 11:40:30|325.84|323.84|325.71|323.71|325.84|323.84|325.71|323.71|15
1725018040000|2024-08-30 11:40:40|325.72|323.72|325.7|323.7|325.73|323.73|325.7|323.7|9
1725018050000|2024-08-30 11:40:50|325.68|323.68|325.64|323.64|325.68|323.68|325.64|323.64|4
1725018060000|2024-08-30 11:41:00|325.63|323.63|325.66|323.66|325.69|323.69|325.62|323.62|14
1725018070000|2024-08-30 11:41:10|325.68|323.68|325.74|323.74|325.75|323.75|325.68|323.68|14
1725018080000|2024-08-30 11:41:20|325.75|323.75|325.71|323.71|325.75|323.75|325.71|323.71|8
1725018090000|2024-08-30 11:41:30|325.7|323.7|325.67|323.67|325.7|323.7|325.67|323.67|2
1725018100000|2024-08-30 11:41:40|325.68|323.68|325.72|323.72|325.73|323.73|325.66|323.66|10
1725018110000|2024-08-30 11:41:50|325.71|323.71|325.65|323.65|325.74|323.74|325.65|323.65|8
1725018120000|2024-08-30 11:42:00|325.63|323.63|325.56|323.56|325.63|323.63|325.56|323.56|4
1725018130000|2024-08-30 11:42:10|325.54|323.54|325.64|323.64|325.64|323.64|325.54|323.54|20
1725018140000|2024-08-30 11:42:20|325.63|323.63|325.74|323.74|325.74|323.74|325.63|323.63|4
1725018150000|2024-08-30 11:42:30|325.73|323.73|325.73|323.73|325.73|323.73|325.7|323.7|12
1725018160000|2024-08-30 11:42:40|325.72|323.72|325.72|323.72|325.74|323.74|325.72|323.72|11
1725018170000|2024-08-30 11:42:50|325.71|323.71|325.69|323.69|325.74|323.74|325.69|323.69|15
1725018180000|2024-08-30 11:43:00|325.68|323.68|325.73|323.73|325.74|323.74|325.68|323.68|5
1725018190000|2024-08-30 11:43:10|325.74|323.74|325.73|323.73|325.75|323.75|325.73|323.73|8
1725018200000|2024-08-30 11:43:20|325.76|323.76|325.76|323.76|325.78|323.78|325.76|323.76|4
1725018210000|2024-08-30 11:43:30|325.75|323.75|325.75|323.75|325.75|323.75|325.75|323.75|1
1725018220000|2024-08-30 11:43:40|325.77|323.77|325.75|323.75|325.77|323.77|325.74|323.74|8
1725018240000|2024-08-30 11:44:00|325.8|323.8|325.86|323.86|325.88|323.88|325.79|323.79|12
1725018250000|2024-08-30 11:44:10|325.85|323.85|325.84|323.84|325.85|323.85|325.82|323.82|6
1725018260000|2024-08-30 11:44:20|325.83|323.83|325.84|323.84|325.88|323.88|325.82|323.82|24
1725018270000|2024-08-30 11:44:30|325.85|323.85|325.82|323.82|325.85|323.85|325.82|323.82|5
1725018280000|2024-08-30 11:44:40|325.84|323.84|325.8|323.8|325.84|323.84|325.8|323.8|2
1725018290000|2024-08-30 11:44:50|325.78|323.78|325.8|323.8|325.8|323.8|325.78|323.78|3
1725018300000|2024-08-30 11:45:00|325.83|323.83|325.8|323.8|325.83|323.83|325.76|323.76|12
1725018310000|2024-08-30 11:45:10|325.79|323.79|325.73|323.73|325.8|323.8|325.63|323.63|20
1725018320000|2024-08-30 11:45:20|325.71|323.71|325.65|323.65|325.71|323.71|325.65|323.65|3
1725018330000|2024-08-30 11:45:30|325.63|323.63|325.66|323.66|325.68|323.68|325.63|323.63|8
1725018340000|2024-08-30 11:45:40|325.65|323.65|325.52|323.52|325.66|323.66|325.52|323.52|11
1725018350000|2024-08-30 11:45:50|325.51|323.51|325.25|323.25|325.51|323.51|325.22|323.22|6
1725018360000|2024-08-30 11:46:00|325.26|323.26|325.35|323.35|325.37|323.37|325.26|323.26|21
1725018370000|2024-08-30 11:46:10|325.32|323.32|325.32|323.32|325.34|323.34|325.29|323.29|10
1725018380000|2024-08-30 11:46:20|325.33|323.33|325.42|323.42|325.44|323.44|325.33|323.33|12
1725018390000|2024-08-30 11:46:30|325.43|323.43|325.47|323.47|325.47|323.47|325.42|323.42|8
1725018400000|2024-08-30 11:46:40|325.46|323.46|325.43|323.43|325.46|323.46|325.4|323.4|23
1725018410000|2024-08-30 11:46:50|325.44|323.44|325.69|323.69|325.71|323.71|325.44|323.44|15
1725018420000|2024-08-30 11:47:00|325.71|323.71|325.82|323.82|325.86|323.86|325.71|323.71|18
1725018430000|2024-08-30 11:47:10|325.81|323.81|325.69|323.69|325.81|323.81|325.68|323.68|7
1725018440000|2024-08-30 11:47:20|325.63|323.63|325.58|323.58|325.63|323.63|325.58|323.58|3
1725018450000|2024-08-30 11:47:30|325.57|323.57|325.67|323.67|325.68|323.68|325.57|323.57|21
1725018460000|2024-08-30 11:47:40|325.68|323.68|325.67|323.67|325.69|323.69|325.58|323.58|18
1725018470000|2024-08-30 11:47:50|325.66|323.66|325.69|323.69|325.7|323.7|325.66|323.66|16
1725018480000|2024-08-30 11:48:00|325.56|323.56|325.56|323.56|325.57|323.57|325.56|323.56|3
1725018490000|2024-08-30 11:48:10|325.54|323.54|325.59|323.59|325.63|323.63|325.53|323.53|12
1725018500000|2024-08-30 11:48:20|325.61|323.61|325.65|323.65|325.66|323.66|325.61|323.61|18
1725018510000|2024-08-30 11:48:30|325.66|323.66|325.62|323.62|325.66|323.66|325.62|323.62|6
1725018520000|2024-08-30 11:48:40|325.61|323.61|325.68|323.68|325.69|323.69|325.58|323.58|13
1725018530000|2024-08-30 11:48:50|325.66|323.66|325.66|323.66|325.68|323.68|325.66|323.66|11
1725018540000|2024-08-30 11:49:00|325.64|323.64|325.53|323.53|325.64|323.64|325.53|323.53|7
1725018560000|2024-08-30 11:49:20|325.52|323.52|325.46|323.46|325.52|323.52|325.42|323.42|16
1725018570000|2024-08-30 11:49:30|325.48|323.48|325.48|323.48|325.52|323.52|325.44|323.44|21
1725018580000|2024-08-30 11:49:40|325.47|323.47|325.58|323.58|325.6|323.6|325.47|323.47|17
1725018590000|2024-08-30 11:49:50|325.55|323.55|325.48|323.48|325.58|323.58|325.48|323.48|13
1725018600000|2024-08-30 11:50:00|325.47|323.47|325.43|323.43|325.47|323.47|325.43|323.43|4
1725018610000|2024-08-30 11:50:10|325.46|323.46|325.47|323.47|325.47|323.47|325.46|323.46|2
1725018620000|2024-08-30 11:50:20|325.51|323.51|325.57|323.57|325.57|323.57|325.51|323.51|16
1725018630000|2024-08-30 11:50:30|325.55|323.55|325.55|323.55|325.6|323.6|325.55|323.55|7
1725018640000|2024-08-30 11:50:40|325.54|323.54|325.5|323.5|325.54|323.54|325.5|323.5|3
1725018650000|2024-08-30 11:50:50|325.43|323.43|325.41|323.41|325.43|323.43|325.39|323.39|13
1725018660000|2024-08-30 11:51:00|325.43|323.43|325.49|323.49|325.5|323.5|325.43|323.43|20
1725018670000|2024-08-30 11:51:10|325.5|323.5|325.51|323.51|325.51|323.51|325.5|323.5|2
1725018720000|2024-08-30 11:52:00|325.45|323.45|325.49|323.49|325.49|323.49|325.45|323.45|4
1725018730000|2024-08-30 11:52:10|325.5|323.5|325.51|323.51|325.51|323.51|325.5|323.5|4
1725018750000|2024-08-30 11:52:30|325.53|323.53|325.53|323.53|325.53|323.53|325.53|323.53|1
1725018760000|2024-08-30 11:52:40|325.55|323.55|325.54|323.54|325.55|323.55|325.52|323.52|3
1725018770000|2024-08-30 11:52:50|325.56|323.56|325.56|323.56|325.56|323.56|325.56|323.56|1
1725018780000|2024-08-30 11:53:00|325.54|323.54|325.58|323.58|325.58|323.58|325.54|323.54|3
1725018790000|2024-08-30 11:53:10|325.53|323.53|325.75|323.75|325.82|323.82|325.53|323.53|11
1725018800000|2024-08-30 11:53:20|325.74|323.74|325.73|323.73|325.78|323.78|325.73|323.73|7
1725018810000|2024-08-30 11:53:30|325.71|323.71|325.62|323.62|325.71|323.71|325.62|323.62|7
1725018820000|2024-08-30 11:53:40|325.61|323.61|325.6|323.6|325.61|323.61|325.59|323.59|5
1725018830000|2024-08-30 11:53:50|325.62|323.62|325.7|323.7|325.81|323.81|325.62|323.62|18
1725018840000|2024-08-30 11:54:00|325.71|323.71|325.65|323.65|325.73|323.73|325.63|323.63|16
1725018850000|2024-08-30 11:54:10|325.63|323.63|325.76|323.76|325.77|323.77|325.63|323.63|15
1725018860000|2024-08-30 11:54:20|325.75|323.75|325.79|323.79|325.83|323.83|325.75|323.75|12
1725018870000|2024-08-30 11:54:30|325.78|323.78|325.67|323.67|325.78|323.78|325.67|323.67|5
1725018880000|2024-08-30 11:54:40|325.7|323.7|325.65|323.65|325.72|323.72|325.65|323.65|7
1725018890000|2024-08-30 11:54:50|325.68|323.68|325.68|323.68|325.7|323.7|325.65|323.65|9
1725018900000|2024-08-30 11:55:00|325.66|323.66|325.65|323.65|325.66|323.66|325.65|323.65|2
1725018910000|2024-08-30 11:55:10|325.68|323.68|325.64|323.64|325.68|323.68|325.64|323.64|10
1725018920000|2024-08-30 11:55:20|325.62|323.62|325.69|323.69|325.69|323.69|325.62|323.62|17
1725018930000|2024-08-30 11:55:30|325.7|323.7|325.72|323.72|325.73|323.73|325.69|323.69|9
1725018940000|2024-08-30 11:55:40|325.74|323.74|325.74|323.74|325.76|323.76|325.72|323.72|11
1725018950000|2024-08-30 11:55:50|325.77|323.77|325.81|323.81|325.82|323.82|325.77|323.77|12
1725018960000|2024-08-30 11:56:00|325.8|323.8|325.76|323.76|325.8|323.8|325.76|323.76|8
1725018970000|2024-08-30 11:56:10|325.73|323.73|325.71|323.71|325.73|323.73|325.7|323.7|3
1725018980000|2024-08-30 11:56:20|325.72|323.72|325.77|323.77|325.77|323.77|325.72|323.72|7
1725018990000|2024-08-30 11:56:30|325.78|323.78|325.75|323.75|325.78|323.78|325.75|323.75|6
1725019000000|2024-08-30 11:56:40|325.74|323.74|325.67|323.67|325.74|323.74|325.67|323.67|4
1725019010000|2024-08-30 11:56:50|325.64|323.64|325.62|323.62|325.64|323.64|325.59|323.59|8
1725019020000|2024-08-30 11:57:00|325.58|323.58|325.48|323.48|325.59|323.59|325.48|323.48|7
1725019030000|2024-08-30 11:57:10|325.47|323.47|325.45|323.45|325.5|323.5|325.45|323.45|14
1725019040000|2024-08-30 11:57:20|325.46|323.46|325.45|323.45|325.5|323.5|325.45|323.45|8
1725019050000|2024-08-30 11:57:30|325.43|323.43|325.41|323.41|325.43|323.43|325.41|323.41|3
1725019060000|2024-08-30 11:57:40|325.42|323.42|325.41|323.41|325.51|323.51|325.41|323.41|13
1725019070000|2024-08-30 11:57:50|325.38|323.38|325.38|323.38|325.38|323.38|325.38|323.38|1
1725019080000|2024-08-30 11:58:00|325.39|323.39|325.46|323.46|325.46|323.46|325.36|323.36|10
1725019090000|2024-08-30 11:58:10|325.48|323.48|325.64|323.64|325.64|323.64|325.46|323.46|12
1725019100000|2024-08-30 11:58:20|325.67|323.67|325.62|323.62|325.68|323.68|325.6|323.6|18
1725019110000|2024-08-30 11:58:30|325.63|323.63|325.61|323.61|325.63|323.63|325.61|323.61|9
1725019120000|2024-08-30 11:58:40|325.62|323.62|325.62|323.62|325.65|323.65|325.61|323.61|15
1725019130000|2024-08-30 11:58:50|325.63|323.63|325.68|323.68|325.72|323.72|325.63|323.63|14
1725019140000|2024-08-30 11:59:00|325.7|323.7|325.73|323.73|325.74|323.74|325.7|323.7|8
1725019150000|2024-08-30 11:59:10|325.72|323.72|325.71|323.71|325.72|323.72|325.71|323.71|2
1725019160000|2024-08-30 11:59:20|325.72|323.72|325.71|323.71|325.72|323.72|325.7|323.7|6
1725019170000|2024-08-30 11:59:30|325.72|323.72|325.7|323.7|325.73|323.73|325.7|323.7|7
1725019180000|2024-08-30 11:59:40|325.71|323.71|325.69|323.69|325.72|323.72|325.68|323.68|9
1725019190000|2024-08-30 11:59:50|325.68|323.68|325.68|323.68|325.68|323.68|325.68|323.68|1
1725019200000|2024-08-30 12:00:00|325.62|323.62|325.61|323.61|325.62|323.62|325.59|323.59|6
1725019210000|2024-08-30 12:00:10|325.62|323.62|325.67|323.67|325.69|323.69|325.62|323.62|12
1725019220000|2024-08-30 12:00:20|325.69|323.69|325.74|323.74|325.74|323.74|325.67|323.67|12
1725019230000|2024-08-30 12:00:30|325.73|323.73|325.74|323.74|325.74|323.74|325.69|323.69|12
1725019240000|2024-08-30 12:00:40|325.73|323.73|325.89|323.89|325.9|323.9|325.73|323.73|13
1725019250000|2024-08-30 12:00:50|325.9|323.9|325.98|323.98|325.98|323.98|325.9|323.9|16
1725019260000|2024-08-30 12:01:00|325.96|323.96|326.02|324.02|326.02|324.02|325.96|323.96|9
1725019270000|2024-08-30 12:01:10|326.03|324.03|326.01|324.01|326.03|324.03|326.01|324.01|3
1725019280000|2024-08-30 12:01:20|326.04|324.04|326.14|324.14|326.14|324.14|326.04|324.04|9
1725019290000|2024-08-30 12:01:30|326.15|324.15|326.13|324.13|326.15|324.15|326.13|324.13|2
1725019300000|2024-08-30 12:01:40|326.12|324.12|326.06|324.06|326.12|324.12|326.04|324.04|4
1725019310000|2024-08-30 12:01:50|326.05|324.05|326.09|324.09|326.1|324.1|326.05|324.05|9
1725019320000|2024-08-30 12:02:00|326.08|324.08|326.09|324.09|326.09|324.09|326.08|324.08|4
1725019330000|2024-08-30 12:02:10|326.12|324.12|326.17|324.17|326.18|324.18|326.12|324.12|9
1725019340000|2024-08-30 12:02:20|326.18|324.18|326.16|324.16|326.2|324.2|326.16|324.16|11
1725019360000|2024-08-30 12:02:40|326.2|324.2|326.21|324.21|326.22|324.22|326.19|324.19|10
1725019370000|2024-08-30 12:02:50|326.2|324.2|326.21|324.21|326.25|324.25|326.2|324.2|17
1725019380000|2024-08-30 12:03:00|326.23|324.23|326.18|324.18|326.23|324.23|326.18|324.18|4
1725019390000|2024-08-30 12:03:10|326.14|324.14|326.22|324.22|326.24|324.24|326.14|324.14|13
1725019400000|2024-08-30 12:03:20|326.23|324.23|326.19|324.19|326.26|324.26|326.19|324.19|12
1725019410000|2024-08-30 12:03:30|326.14|324.14|326.06|324.06|326.14|324.14|326.02|324.02|14
1725019420000|2024-08-30 12:03:40|326.05|324.05|326.01|324.01|326.05|324.05|326.01|324.01|13
1725019430000|2024-08-30 12:03:50|326|324|325.87|323.87|326|324|325.86|323.86|15
1725019440000|2024-08-30 12:04:00|325.9|323.9|325.77|323.77|325.94|323.94|325.71|323.71|15
1725019450000|2024-08-30 12:04:10|325.76|323.76|325.73|323.73|325.76|323.76|325.73|323.73|3
1725019460000|2024-08-30 12:04:20|325.71|323.71|325.66|323.66|325.71|323.71|325.66|323.66|3
1725019470000|2024-08-30 12:04:30|325.67|323.67|325.66|323.66|325.68|323.68|325.65|323.65|6
1725019480000|2024-08-30 12:04:40|325.67|323.67|325.58|323.58|325.7|323.7|325.58|323.58|15
1725019490000|2024-08-30 12:04:50|325.57|323.57|325.6|323.6|325.62|323.62|325.54|323.54|10
1725019500000|2024-08-30 12:05:00|325.59|323.59|325.59|323.59|325.62|323.62|325.58|323.58|14
1725019510000|2024-08-30 12:05:10|325.58|323.58|325.56|323.56|325.6|323.6|325.56|323.56|6
1725019520000|2024-08-30 12:05:20|325.5|323.5|325.62|323.62|325.62|323.62|325.49|323.49|9
1725019530000|2024-08-30 12:05:30|325.68|323.68|325.66|323.66|325.7|323.7|325.66|323.66|17
1725019540000|2024-08-30 12:05:40|325.67|323.67|325.66|323.66|325.67|323.67|325.55|323.55|13
1725019550000|2024-08-30 12:05:50|325.67|323.67|325.74|323.74|325.75|323.75|325.67|323.67|8
1725019560000|2024-08-30 12:06:00|325.73|323.73|325.73|323.73|325.73|323.73|325.73|323.73|1
1725019570000|2024-08-30 12:06:10|325.75|323.75|325.75|323.75|325.75|323.75|325.72|323.72|9
1725019580000|2024-08-30 12:06:20|325.76|323.76|325.74|323.74|325.76|323.76|325.73|323.73|5
1725019590000|2024-08-30 12:06:30|325.73|323.73|325.74|323.74|325.75|323.75|325.73|323.73|12
1725019600000|2024-08-30 12:06:40|325.73|323.73|325.69|323.69|325.73|323.73|325.63|323.63|8
1725019610000|2024-08-30 12:06:50|325.68|323.68|325.59|323.59|325.68|323.68|325.59|323.59|8
1725019620000|2024-08-30 12:07:00|325.56|323.56|325.55|323.55|325.56|323.56|325.55|323.55|2
1725019630000|2024-08-30 12:07:10|325.52|323.52|325.49|323.49|325.52|323.52|325.47|323.47|7
1725019640000|2024-08-30 12:07:20|325.5|323.5|325.51|323.51|325.53|323.53|325.5|323.5|6
1725019650000|2024-08-30 12:07:30|325.5|323.5|325.5|323.5|325.52|323.52|325.5|323.5|9
1725019660000|2024-08-30 12:07:40|325.53|323.53|325.59|323.59|325.59|323.59|325.53|323.53|4
1725019670000|2024-08-30 12:07:50|325.56|323.56|325.59|323.59|325.59|323.59|325.53|323.53|8
1725019680000|2024-08-30 12:08:00|325.58|323.58|325.6|323.6|325.6|323.6|325.58|323.58|11
1725019690000|2024-08-30 12:08:10|325.59|323.59|325.61|323.61|325.62|323.62|325.59|323.59|11
1725019700000|2024-08-30 12:08:20|325.6|323.6|325.57|323.57|325.61|323.61|325.55|323.55|11
1725019710000|2024-08-30 12:08:30|325.56|323.56|325.55|323.55|325.56|323.56|325.55|323.55|2
1725019720000|2024-08-30 12:08:40|325.51|323.51|325.47|323.47|325.51|323.51|325.46|323.46|15
1725019730000|2024-08-30 12:08:50|325.48|323.48|325.56|323.56|325.56|323.56|325.48|323.48|10
1725019740000|2024-08-30 12:09:00|325.55|323.55|325.62|323.62|325.62|323.62|325.55|323.55|14
1725019750000|2024-08-30 12:09:10|325.63|323.63|325.64|323.64|325.64|323.64|325.62|323.62|16
1725019760000|2024-08-30 12:09:20|325.63|323.63|325.75|323.75|325.75|323.75|325.62|323.62|15
1725019770000|2024-08-30 12:09:30|325.73|323.73|325.68|323.68|325.73|323.73|325.68|323.68|4
1725019780000|2024-08-30 12:09:40|325.7|323.7|325.68|323.68|325.7|323.7|325.68|323.68|3
1725019790000|2024-08-30 12:09:50|325.65|323.65|325.65|323.65|325.65|323.65|325.65|323.65|1
1725019800000|2024-08-30 12:10:00|325.63|323.63|325.58|323.58|325.63|323.63|325.54|323.54|6
1725019810000|2024-08-30 12:10:10|325.57|323.57|325.63|323.63|325.63|323.63|325.55|323.55|14
1725019820000|2024-08-30 12:10:20|325.61|323.61|325.7|323.7|325.7|323.7|325.61|323.61|9
1725019830000|2024-08-30 12:10:30|325.71|323.71|325.86|323.86|325.86|323.86|325.71|323.71|6
1725019840000|2024-08-30 12:10:40|325.84|323.84|325.85|323.85|325.86|323.86|325.83|323.83|8
1725019850000|2024-08-30 12:10:50|325.86|323.86|325.89|323.89|325.91|323.91|325.86|323.86|14
1725019860000|2024-08-30 12:11:00|325.88|323.88|325.93|323.93|325.95|323.95|325.88|323.88|7
1725019870000|2024-08-30 12:11:10|325.92|323.92|326.02|324.02|326.02|324.02|325.92|323.92|11
1725019880000|2024-08-30 12:11:20|325.98|323.98|326.02|324.02|326.05|324.05|325.98|323.98|10
1725019890000|2024-08-30 12:11:30|326.03|324.03|326.02|324.02|326.03|324.03|326.01|324.01|4
1725019900000|2024-08-30 12:11:40|326.03|324.03|326.06|324.06|326.06|324.06|326.03|324.03|6
1725019910000|2024-08-30 12:11:50|326.08|324.08|326.12|324.12|326.14|324.14|326.08|324.08|12
1725019920000|2024-08-30 12:12:00|326.13|324.13|326.11|324.11|326.13|324.13|326.09|324.09|8
1725019930000|2024-08-30 12:12:10|326.12|324.12|326.15|324.15|326.15|324.15|326.12|324.12|11
1725019940000|2024-08-30 12:12:20|326.16|324.16|326.18|324.18|326.19|324.19|326.15|324.15|11
1725019950000|2024-08-30 12:12:30|326.19|324.19|326.19|324.19|326.19|324.19|326.18|324.18|7
1725019960000|2024-08-30 12:12:40|326.2|324.2|326.19|324.19|326.2|324.2|326.19|324.19|10
1725019970000|2024-08-30 12:12:50|326.2|324.2|326.19|324.19|326.21|324.21|326.19|324.19|6
1725019980000|2024-08-30 12:13:00|326.18|324.18|326.05|324.05|326.18|324.18|326.05|324.05|8
1725019990000|2024-08-30 12:13:10|326.04|324.04|326.12|324.12|326.12|324.12|326.04|324.04|8
1725020000000|2024-08-30 12:13:20|326.13|324.13|326.18|324.18|326.18|324.18|326.13|324.13|16
1725020010000|2024-08-30 12:13:30|326.16|324.16|326.19|324.19|326.21|324.21|326.16|324.16|12
1725020030000|2024-08-30 12:13:50|326.2|324.2|326.22|324.22|326.23|324.23|326.2|324.2|3
1725020040000|2024-08-30 12:14:00|326.23|324.23|326.18|324.18|326.24|324.24|326.18|324.18|11
1725020060000|2024-08-30 12:14:20|326.2|324.2|326.2|324.2|326.21|324.21|326.2|324.2|5
1725020070000|2024-08-30 12:14:30|326.21|324.21|326.25|324.25|326.26|324.26|326.2|324.2|12
1725020080000|2024-08-30 12:14:40|326.23|324.23|326.34|324.34|326.34|324.34|326.23|324.23|16
1725020090000|2024-08-30 12:14:50|326.33|324.33|326.33|324.33|326.34|324.34|326.33|324.33|3
1725020100000|2024-08-30 12:15:00|326.32|324.32|326.31|324.31|326.34|324.34|326.31|324.31|10
1725020110000|2024-08-30 12:15:10|326.33|324.33|326.34|324.34|326.34|324.34|326.33|324.33|4
1725020120000|2024-08-30 12:15:20|326.35|324.35|326.45|324.45|326.45|324.45|326.34|324.34|7
1725020130000|2024-08-30 12:15:30|326.44|324.44|326.48|324.48|326.49|324.49|326.39|324.39|16
1725020140000|2024-08-30 12:15:40|326.47|324.47|326.46|324.46|326.48|324.48|326.46|324.46|3
1725020150000|2024-08-30 12:15:50|326.47|324.47|326.64|324.64|326.65|324.65|326.46|324.46|20
1725020160000|2024-08-30 12:16:00|326.65|324.65|326.69|324.69|326.73|324.73|326.65|324.65|8
1725020170000|2024-08-30 12:16:10|326.75|324.75|326.79|324.79|326.79|324.79|326.7|324.7|12
1725020180000|2024-08-30 12:16:20|326.78|324.78|326.62|324.62|326.78|324.78|326.61|324.61|10
1725020190000|2024-08-30 12:16:30|326.64|324.64|326.77|324.77|326.77|324.77|326.63|324.63|23
1725020200000|2024-08-30 12:16:40|326.76|324.76|326.87|324.87|326.87|324.87|326.73|324.73|12
1725020210000|2024-08-30 12:16:50|326.88|324.88|326.88|324.88|326.88|324.88|326.88|324.88|1
1725020220000|2024-08-30 12:17:00|326.89|324.89|326.88|324.88|326.89|324.89|326.88|324.88|2
1725020230000|2024-08-30 12:17:10|326.9|324.9|326.88|324.88|326.9|324.9|326.88|324.88|2
1725020240000|2024-08-30 12:17:20|326.86|324.86|326.83|324.83|326.86|324.86|326.79|324.79|11
1725020250000|2024-08-30 12:17:30|326.82|324.82|326.83|324.83|326.85|324.85|326.81|324.81|16
1725020260000|2024-08-30 12:17:40|326.85|324.85|326.77|324.77|326.85|324.85|326.77|324.77|6
1725020270000|2024-08-30 12:17:50|326.79|324.79|326.75|324.75|326.79|324.79|326.75|324.75|3
1725020280000|2024-08-30 12:18:00|326.71|324.71|326.79|324.79|326.79|324.79|326.69|324.69|10
1725020290000|2024-08-30 12:18:10|326.82|324.82|326.7|324.7|326.82|324.82|326.7|324.7|13
1725020300000|2024-08-30 12:18:20|326.63|324.63|326.55|324.55|326.63|324.63|326.55|324.55|19
1725020310000|2024-08-30 12:18:30|326.54|324.54|326.53|324.53|326.57|324.57|326.53|324.53|12
1725020320000|2024-08-30 12:18:40|326.56|324.56|326.54|324.54|326.59|324.59|326.54|324.54|17
1725020330000|2024-08-30 12:18:50|326.53|324.53|326.48|324.48|326.53|324.53|326.42|324.42|11
1725020340000|2024-08-30 12:19:00|326.47|324.47|326.56|324.56|326.56|324.56|326.44|324.44|15
1725020350000|2024-08-30 12:19:10|326.57|324.57|326.55|324.55|326.59|324.59|326.52|324.52|13
1725020360000|2024-08-30 12:19:20|326.54|324.54|326.51|324.51|326.55|324.55|326.51|324.51|10
1725020370000|2024-08-30 12:19:30|326.46|324.46|326.42|324.42|326.46|324.46|326.41|324.41|7
1725020380000|2024-08-30 12:19:40|326.41|324.41|326.45|324.45|326.46|324.46|326.4|324.4|18
1725020390000|2024-08-30 12:19:50|326.44|324.44|326.44|324.44|326.45|324.45|326.42|324.42|16
1725020400000|2024-08-30 12:20:00|326.45|324.45|326.19|324.19|326.45|324.45|326.18|324.18|15
1725020410000|2024-08-30 12:20:10|326.18|324.18|326.15|324.15|326.19|324.19|326.15|324.15|10
1725020420000|2024-08-30 12:20:20|326.14|324.14|326.14|324.14|326.17|324.17|326.12|324.12|9
1725020430000|2024-08-30 12:20:30|326.13|324.13|326.13|324.13|326.13|324.13|326.11|324.11|3
1725020440000|2024-08-30 12:20:40|326.12|324.12|326|324|326.12|324.12|326|324|7
1725020450000|2024-08-30 12:20:50|326.01|324.01|326.09|324.09|326.09|324.09|326.01|324.01|7
1725020460000|2024-08-30 12:21:00|326.11|324.11|326.04|324.04|326.11|324.11|326.04|324.04|9
1725020470000|2024-08-30 12:21:10|326.02|324.02|325.9|323.9|326.02|324.02|325.9|323.9|5
1725020480000|2024-08-30 12:21:20|325.91|323.91|325.79|323.79|325.91|323.91|325.79|323.79|6
1725020490000|2024-08-30 12:21:30|325.78|323.78|325.78|323.78|325.78|323.78|325.78|323.78|1
1725020500000|2024-08-30 12:21:40|325.76|323.76|325.78|323.78|325.78|323.78|325.76|323.76|2
1725020510000|2024-08-30 12:21:50|325.76|323.76|325.76|323.76|325.76|323.76|325.72|323.72|15
1725020520000|2024-08-30 12:22:00|325.77|323.77|325.73|323.73|325.78|323.78|325.73|323.73|11
1725020530000|2024-08-30 12:22:10|325.72|323.72|325.67|323.67|325.72|323.72|325.67|323.67|15
1725020540000|2024-08-30 12:22:20|325.65|323.65|325.58|323.58|325.66|323.66|325.57|323.57|8
1725020550000|2024-08-30 12:22:30|325.59|323.59|325.59|323.59|325.59|323.59|325.59|323.59|1
1725020560000|2024-08-30 12:22:40|325.6|323.6|325.64|323.64|325.64|323.64|325.6|323.6|6
1725020570000|2024-08-30 12:22:50|325.61|323.61|325.61|323.61|325.61|323.61|325.61|323.61|1
1725020580000|2024-08-30 12:23:00|325.62|323.62|325.79|323.79|325.79|323.79|325.61|323.61|5
1725020590000|2024-08-30 12:23:10|325.8|323.8|325.95|323.95|325.95|323.95|325.8|323.8|8
1725020600000|2024-08-30 12:23:20|325.96|323.96|325.97|323.97|326.02|324.02|325.95|323.95|17
1725020610000|2024-08-30 12:23:30|325.98|323.98|326.15|324.15|326.15|324.15|325.98|323.98|16
1725020620000|2024-08-30 12:23:40|326.23|324.23|326.23|324.23|326.24|324.24|326.2|324.2|12
1725020630000|2024-08-30 12:23:50|326.24|324.24|326.26|324.26|326.26|324.26|326.22|324.22|9
1725020640000|2024-08-30 12:24:00|326.25|324.25|326.23|324.23|326.26|324.26|326.23|324.23|18
1725020650000|2024-08-30 12:24:10|326.22|324.22|326.12|324.12|326.22|324.22|326.1|324.1|11
1725020660000|2024-08-30 12:24:20|326.11|324.11|326.08|324.08|326.11|324.11|326.08|324.08|3
1725020670000|2024-08-30 12:24:30|326.11|324.11|326.13|324.13|326.14|324.14|326.11|324.11|5
1725020680000|2024-08-30 12:24:40|326.12|324.12|326.12|324.12|326.13|324.13|326.12|324.12|3
1725020690000|2024-08-30 12:24:50|326.11|324.11|326.11|324.11|326.12|324.12|326.09|324.09|8
1725020700000|2024-08-30 12:25:00|326.12|324.12|326.17|324.17|326.18|324.18|326.11|324.11|13
1725020710000|2024-08-30 12:25:10|326.18|324.18|326.25|324.25|326.28|324.28|326.18|324.18|16
1725020720000|2024-08-30 12:25:20|326.24|324.24|326.24|324.24|326.25|324.25|326.24|324.24|3
1725020730000|2024-08-30 12:25:30|326.23|324.23|326.24|324.24|326.29|324.29|326.23|324.23|13
1725020740000|2024-08-30 12:25:40|326.25|324.25|326.28|324.28|326.29|324.29|326.25|324.25|8
1725020750000|2024-08-30 12:25:50|326.27|324.27|326.24|324.24|326.27|324.27|326.24|324.24|3
1725020770000|2024-08-30 12:26:10|326.26|324.26|326.24|324.24|326.26|324.26|326.23|324.23|14
1725020780000|2024-08-30 12:26:20|326.25|324.25|326.28|324.28|326.28|324.28|326.23|324.23|7
1725020790000|2024-08-30 12:26:30|326.29|324.29|326.29|324.29|326.31|324.31|326.27|324.27|10
1725020800000|2024-08-30 12:26:40|326.3|324.3|326.39|324.39|326.39|324.39|326.3|324.3|11
1725020810000|2024-08-30 12:26:50|326.38|324.38|326.41|324.41|326.41|324.41|326.34|324.34|11
1725020820000|2024-08-30 12:27:00|326.4|324.4|326.49|324.49|326.49|324.49|326.4|324.4|11
1725020830000|2024-08-30 12:27:10|326.57|324.57|326.59|324.59|326.59|324.59|326.56|324.56|13
1725020840000|2024-08-30 12:27:20|326.6|324.6|326.68|324.68|326.68|324.68|326.6|324.6|8
1725020850000|2024-08-30 12:27:30|326.69|324.69|326.72|324.72|326.73|324.73|326.69|324.69|7
1725020860000|2024-08-30 12:27:40|326.69|324.69|326.7|324.7|326.73|324.73|326.67|324.67|16
1725020870000|2024-08-30 12:27:50|326.69|324.69|326.63|324.63|326.7|324.7|326.63|324.63|11
1725020880000|2024-08-30 12:28:00|326.61|324.61|326.62|324.62|326.65|324.65|326.61|324.61|13
1725020890000|2024-08-30 12:28:10|326.63|324.63|326.54|324.54|326.65|324.65|326.54|324.54|22
1725020900000|2024-08-30 12:28:20|326.51|324.51|326.42|324.42|326.52|324.52|326.42|324.42|12
1725020910000|2024-08-30 12:28:30|326.41|324.41|326.41|324.41|326.41|324.41|326.41|324.41|1
1725020920000|2024-08-30 12:28:40|326.45|324.45|326.43|324.43|326.49|324.49|326.41|324.41|22
1725020930000|2024-08-30 12:28:50|326.42|324.42|326.39|324.39|326.42|324.42|326.37|324.37|4
1725020940000|2024-08-30 12:29:00|326.4|324.4|326.47|324.47|326.49|324.49|326.4|324.4|18
1725020950000|2024-08-30 12:29:10|326.49|324.49|326.43|324.43|326.49|324.49|326.43|324.43|3
1725020960000|2024-08-30 12:29:20|326.42|324.42|326.36|324.36|326.43|324.43|326.36|324.36|17
1725020970000|2024-08-30 12:29:30|326.35|324.35|326.26|324.26|326.37|324.37|326.25|324.25|9
1725020980000|2024-08-30 12:29:40|326.29|324.29|326.3|324.3|326.31|324.31|326.27|324.27|8
1725020990000|2024-08-30 12:29:50|326.31|324.31|326.31|324.31|326.32|324.32|326.31|324.31|3
1725021000000|2024-08-30 12:30:00|326.27|324.27|326.18|324.18|326.32|324.32|326.18|324.18|23
1725021010000|2024-08-30 12:30:10|326.16|324.16|326.42|324.42|326.42|324.42|326.16|324.16|24
1725021020000|2024-08-30 12:30:20|326.41|324.41|326.44|324.44|326.46|324.46|326.35|324.35|27
1725021030000|2024-08-30 12:30:30|326.45|324.45|326.28|324.28|326.46|324.46|326.24|324.24|27
1725021040000|2024-08-30 12:30:40|326.24|324.24|326.81|324.81|326.81|324.81|326.22|324.22|28
1725021050000|2024-08-30 12:30:50|326.88|324.88|327.3|325.3|328.11|326.11|326.88|324.88|37
1725021060000|2024-08-30 12:31:00|327.22|325.22|326.96|324.96|327.27|325.27|326.96|324.96|18
1725021070000|2024-08-30 12:31:10|326.92|324.92|326.88|324.88|326.92|324.92|326.57|324.57|27
1725021080000|2024-08-30 12:31:20|326.89|324.89|327.47|325.47|327.48|325.48|326.89|324.89|34
1725021090000|2024-08-30 12:31:30|327.48|325.48|327.09|325.09|327.6|325.6|327.09|325.09|25
1725021100000|2024-08-30 12:31:40|327.08|325.08|327.39|325.39|327.39|325.39|326.9|324.9|20
1725021110000|2024-08-30 12:31:50|327.38|325.38|327.34|325.34|327.65|325.65|327.31|325.31|33
1725021120000|2024-08-30 12:32:00|327.32|325.32|327.45|325.45|327.48|325.48|327.19|325.19|34
1725021130000|2024-08-30 12:32:10|327.48|325.48|326.95|324.95|327.48|325.48|326.93|324.93|35
1725021140000|2024-08-30 12:32:20|326.93|324.93|326.84|324.84|326.93|324.93|326.56|324.56|33
1725021150000|2024-08-30 12:32:30|326.79|324.79|327|325|327.1|325.1|326.76|324.76|33
1725021160000|2024-08-30 12:32:40|326.98|324.98|327.03|325.03|327.09|325.09|326.87|324.87|30
1725021170000|2024-08-30 12:32:50|327.04|325.04|326.97|324.97|327.04|325.04|326.9|324.9|27
1725021180000|2024-08-30 12:33:00|326.96|324.96|326.4|324.4|326.96|324.96|326.4|324.4|31
1725021190000|2024-08-30 12:33:10|326.38|324.38|326.25|324.25|326.38|324.38|326.11|324.11|26
1725021200000|2024-08-30 12:33:20|326.3|324.3|326.66|324.66|326.81|324.81|326.3|324.3|33
1725021210000|2024-08-30 12:33:30|326.65|324.65|326.95|324.95|327.02|325.02|326.55|324.55|28
1725021220000|2024-08-30 12:33:40|326.91|324.91|327.03|325.03|327.07|325.07|326.91|324.91|33
1725021230000|2024-08-30 12:33:50|327.06|325.06|327.15|325.15|327.21|325.21|327.05|325.05|21
1725021240000|2024-08-30 12:34:00|327.17|325.17|326.81|324.81|327.19|325.19|326.63|324.63|28
1725021250000|2024-08-30 12:34:10|326.74|324.74|326.73|324.73|326.85|324.85|326.7|324.7|28
1725021260000|2024-08-30 12:34:20|326.72|324.72|326.54|324.54|326.77|324.77|326.4|324.4|28
1725021270000|2024-08-30 12:34:30|326.53|324.53|326.66|324.66|326.72|324.72|326.48|324.48|32
1725021280000|2024-08-30 12:34:40|326.65|324.65|326.55|324.55|326.7|324.7|326.46|324.46|29
1725021290000|2024-08-30 12:34:50|326.54|324.54|326.72|324.72|326.72|324.72|326.54|324.54|24
1725021300000|2024-08-30 12:35:00|326.71|324.71|326.32|324.32|326.71|324.71|326.32|324.32|28
1725021310000|2024-08-30 12:35:10|326.25|324.25|326.11|324.11|326.29|324.29|326.11|324.11|15
1725021320000|2024-08-30 12:35:20|325.97|323.97|325.77|323.77|325.97|323.97|325.76|323.76|25
1725021330000|2024-08-30 12:35:30|325.74|323.74|325.92|323.92|325.99|323.99|325.73|323.73|31
1725021340000|2024-08-30 12:35:40|325.91|323.91|325.98|323.98|326.01|324.01|325.81|323.81|26
1725021350000|2024-08-30 12:35:50|326|324|326.09|324.09|326.12|324.12|326|324|19
1725021360000|2024-08-30 12:36:00|326.1|324.1|326.09|324.09|326.18|324.18|325.96|323.96|23
1725021370000|2024-08-30 12:36:10|326.08|324.08|326.22|324.22|326.25|324.25|326.08|324.08|18
1725021380000|2024-08-30 12:36:20|326.21|324.21|326.37|324.37|326.42|324.42|326.21|324.21|22
1725021390000|2024-08-30 12:36:30|326.4|324.4|326.35|324.35|326.41|324.41|326.2|324.2|25
1725021400000|2024-08-30 12:36:40|326.33|324.33|326.46|324.46|326.49|324.49|326.26|324.26|32
1725021410000|2024-08-30 12:36:50|326.49|324.49|326.5|324.5|326.5|324.5|326.42|324.42|16
1725021420000|2024-08-30 12:37:00|326.49|324.49|326.69|324.69|326.69|324.69|326.44|324.44|27
1725021430000|2024-08-30 12:37:10|326.73|324.73|326.6|324.6|326.73|324.73|326.51|324.51|31
1725021440000|2024-08-30 12:37:20|326.61|324.61|326.73|324.73|326.79|324.79|326.61|324.61|30
1725021450000|2024-08-30 12:37:30|326.72|324.72|326.68|324.68|326.76|324.76|326.66|324.66|18
1725021460000|2024-08-30 12:37:40|326.69|324.69|326.8|324.8|326.81|324.81|326.69|324.69|23
1725021470000|2024-08-30 12:37:50|326.77|324.77|326.74|324.74|326.84|324.84|326.74|324.74|12
1725021480000|2024-08-30 12:38:00|326.72|324.72|326.72|324.72|326.72|324.72|326.55|324.55|21
1725021490000|2024-08-30 12:38:10|326.73|324.73|326.71|324.71|326.77|324.77|326.71|324.71|18
1725021500000|2024-08-30 12:38:20|326.72|324.72|326.57|324.57|326.72|324.72|326.52|324.52|24
1725021510000|2024-08-30 12:38:30|326.56|324.56|326.7|324.7|326.71|324.71|326.56|324.56|19
1725021520000|2024-08-30 12:38:40|326.72|324.72|326.67|324.67|326.72|324.72|326.67|324.67|13
1725021530000|2024-08-30 12:38:50|326.68|324.68|326.65|324.65|326.68|324.68|326.65|324.65|3
1725021540000|2024-08-30 12:39:00|326.63|324.63|326.72|324.72|326.72|324.72|326.52|324.52|22
1725021550000|2024-08-30 12:39:10|326.76|324.76|326.86|324.86|326.93|324.93|326.76|324.76|10
1725021560000|2024-08-30 12:39:20|326.83|324.83|326.81|324.81|326.83|324.83|326.81|324.81|6
1725021570000|2024-08-30 12:39:30|326.84|324.84|326.92|324.92|326.92|324.92|326.82|324.82|15
1725021580000|2024-08-30 12:39:40|326.91|324.91|326.79|324.79|326.95|324.95|326.79|324.79|19
1725021590000|2024-08-30 12:39:50|326.78|324.78|326.68|324.68|326.78|324.78|326.68|324.68|7
1725021600000|2024-08-30 12:40:00|326.67|324.67|326.34|324.34|326.67|324.67|326.33|324.33|18
1725021610000|2024-08-30 12:40:10|326.35|324.35|326.42|324.42|326.55|324.55|326.35|324.35|24
1725021620000|2024-08-30 12:40:20|326.4|324.4|326.46|324.46|326.47|324.47|326.4|324.4|8
1725021630000|2024-08-30 12:40:30|326.47|324.47|326.48|324.48|326.48|324.48|326.42|324.42|13
1725021640000|2024-08-30 12:40:40|326.5|324.5|326.51|324.51|326.51|324.51|326.5|324.5|4
1725021650000|2024-08-30 12:40:50|326.52|324.52|326.51|324.51|326.65|324.65|326.49|324.49|20
1725021660000|2024-08-30 12:41:00|326.48|324.48|326.48|324.48|326.48|324.48|326.45|324.45|3
1725021670000|2024-08-30 12:41:10|326.54|324.54|326.65|324.65|326.75|324.75|326.54|324.54|19
1725021690000|2024-08-30 12:41:30|326.67|324.67|326.79|324.79|326.83|324.83|326.65|324.65|14
1725021700000|2024-08-30 12:41:40|326.8|324.8|326.83|324.83|326.85|324.85|326.76|324.76|14
1725021710000|2024-08-30 12:41:50|326.84|324.84|326.79|324.79|326.84|324.84|326.77|324.77|13
1725021720000|2024-08-30 12:42:00|326.8|324.8|326.85|324.85|326.86|324.86|326.8|324.8|8
1725021730000|2024-08-30 12:42:10|326.86|324.86|326.83|324.83|326.87|324.87|326.8|324.8|6
1725021740000|2024-08-30 12:42:20|326.84|324.84|326.99|324.99|327.01|325.01|326.84|324.84|3
1725021750000|2024-08-30 12:42:30|327.02|325.02|327.02|325.02|327.05|325.05|326.99|324.99|8
1725021760000|2024-08-30 12:42:40|327.03|325.03|327.07|325.07|327.09|325.09|327.03|325.03|16
1725021770000|2024-08-30 12:42:50|327.06|325.06|327.09|325.09|327.09|325.09|327.05|325.05|17
1725021780000|2024-08-30 12:43:00|327.1|325.1|327.04|325.04|327.1|325.1|327.04|325.04|8
1725021790000|2024-08-30 12:43:10|327.03|325.03|327.04|325.04|327.04|325.04|327.03|325.03|2
1725021800000|2024-08-30 12:43:20|327.07|325.07|327.47|325.47|327.49|325.49|327.07|325.07|14
1725021810000|2024-08-30 12:43:30|327.48|325.48|327.46|325.46|327.48|325.48|327.46|325.46|6
1725021820000|2024-08-30 12:43:40|327.48|325.48|327.46|325.46|327.48|325.48|327.46|325.46|8
1725021830000|2024-08-30 12:43:50|327.48|325.48|327.46|325.46|327.48|325.48|327.46|325.46|7
1725021840000|2024-08-30 12:44:00|327.48|325.48|327.5|325.5|327.5|325.5|327.47|325.47|5
1725021850000|2024-08-30 12:44:10|327.6|325.6|327.69|325.69|327.69|325.69|327.6|325.6|25
1725021860000|2024-08-30 12:44:20|327.68|325.68|327.65|325.65|327.7|325.7|327.65|325.65|14
1725021870000|2024-08-30 12:44:30|327.58|325.58|327.49|325.49|327.58|325.58|327.49|325.49|2
1725021900000|2024-08-30 12:45:00|327.48|325.48|327.5|325.5|327.53|325.53|327.48|325.48|10
1725021910000|2024-08-30 12:45:10|327.53|325.53|327.49|325.49|327.55|325.55|327.49|325.49|8
1725021920000|2024-08-30 12:45:20|327.48|325.48|327.36|325.36|327.49|325.49|327.36|325.36|8
1725021930000|2024-08-30 12:45:30|327.38|325.38|327.46|325.46|327.49|325.49|327.36|325.36|18
1725021940000|2024-08-30 12:45:40|327.45|325.45|327.48|325.48|327.48|325.48|327.42|325.42|17
1725021950000|2024-08-30 12:45:50|327.47|325.47|327.45|325.45|327.48|325.48|327.44|325.44|13
1725021960000|2024-08-30 12:46:00|327.44|325.44|327.46|325.46|327.47|325.47|327.42|325.42|15
1725021970000|2024-08-30 12:46:10|327.48|325.48|327.58|325.58|327.59|325.59|327.47|325.47|17
1725021980000|2024-08-30 12:46:20|327.57|325.57|327.49|325.49|327.59|325.59|327.49|325.49|20
1725021990000|2024-08-30 12:46:30|327.5|325.5|327.29|325.29|327.5|325.5|327.24|325.24|11
1725022000000|2024-08-30 12:46:40|327.3|325.3|327.29|325.29|327.3|325.3|327.26|325.26|16
1725022010000|2024-08-30 12:46:50|327.3|325.3|327.27|325.27|327.32|325.32|327.27|325.27|7
1725022020000|2024-08-30 12:47:00|327.25|325.25|327.11|325.11|327.25|325.25|327.1|325.1|11
1725022030000|2024-08-30 12:47:10|327.14|325.14|327.1|325.1|327.14|325.14|327.1|325.1|8
1725022040000|2024-08-30 12:47:20|327.11|325.11|327.15|325.15|327.15|325.15|327.11|325.11|4
1725022050000|2024-08-30 12:47:30|327.13|325.13|326.98|324.98|327.13|325.13|326.98|324.98|5
1725022060000|2024-08-30 12:47:40|326.97|324.97|326.85|324.85|326.98|324.98|326.85|324.85|6
1725022070000|2024-08-30 12:47:50|326.83|324.83|326.72|324.72|326.85|324.85|326.72|324.72|7
1725022080000|2024-08-30 12:48:00|326.7|324.7|326.64|324.64|326.72|324.72|326.59|324.59|19
1725022090000|2024-08-30 12:48:10|326.65|324.65|326.63|324.63|326.68|324.68|326.63|324.63|13
1725022100000|2024-08-30 12:48:20|326.62|324.62|326.4|324.4|326.63|324.63|326.4|324.4|8
1725022110000|2024-08-30 12:48:30|326.39|324.39|326.34|324.34|326.39|324.39|326.34|324.34|10
1725022120000|2024-08-30 12:48:40|326.31|324.31|326.25|324.25|326.31|324.31|326.22|324.22|17
1725022130000|2024-08-30 12:48:50|326.24|324.24|326.26|324.26|326.27|324.27|326.22|324.22|15
1725022140000|2024-08-30 12:49:00|326.25|324.25|326.22|324.22|326.27|324.27|326.22|324.22|12
1725022150000|2024-08-30 12:49:10|326.18|324.18|326.13|324.13|326.2|324.2|326.13|324.13|11
1725022160000|2024-08-30 12:49:20|326.12|324.12|326.15|324.15|326.17|324.17|326.12|324.12|14
1725022170000|2024-08-30 12:49:30|326.16|324.16|326.14|324.14|326.2|324.2|326.13|324.13|14
1725022180000|2024-08-30 12:49:40|326.13|324.13|326|324|326.13|324.13|326|324|4
1725022190000|2024-08-30 12:49:50|326.02|324.02|326.01|324.01|326.08|324.08|326|324|14
1725022200000|2024-08-30 12:50:00|326.02|324.02|325.76|323.76|326.02|324.02|325.76|323.76|13
1725022210000|2024-08-30 12:50:10|325.73|323.73|325.74|323.74|325.74|323.74|325.65|323.65|23
1725022220000|2024-08-30 12:50:20|325.75|323.75|325.9|323.9|325.9|323.9|325.75|323.75|15
1725022230000|2024-08-30 12:50:30|325.95|323.95|325.93|323.93|325.97|323.97|325.9|323.9|15
1725022240000|2024-08-30 12:50:40|325.92|323.92|325.75|323.75|325.92|323.92|325.75|323.75|16
1725022250000|2024-08-30 12:50:50|325.77|323.77|325.77|323.77|325.78|323.78|325.75|323.75|5
1725022260000|2024-08-30 12:51:00|325.78|323.78|325.75|323.75|325.8|323.8|325.75|323.75|20
1725022270000|2024-08-30 12:51:10|325.74|323.74|325.77|323.77|325.77|323.77|325.59|323.59|15
1725022280000|2024-08-30 12:51:20|325.79|323.79|325.81|323.81|325.93|323.93|325.79|323.79|18
1725022290000|2024-08-30 12:51:30|325.82|323.82|325.95|323.95|325.97|323.97|325.82|323.82|21
1725022300000|2024-08-30 12:51:40|325.99|323.99|326.06|324.06|326.07|324.07|325.99|323.99|14
1725022310000|2024-08-30 12:51:50|326.07|324.07|326.09|324.09|326.11|324.11|326.07|324.07|6
1725022320000|2024-08-30 12:52:00|326.06|324.06|326.18|324.18|326.21|324.21|326.06|324.06|10
1725022330000|2024-08-30 12:52:10|326.16|324.16|326.2|324.2|326.21|324.21|326.13|324.13|10
1725022340000|2024-08-30 12:52:20|326.18|324.18|326.11|324.11|326.18|324.18|326.11|324.11|7
1725022350000|2024-08-30 12:52:30|326.09|324.09|326.02|324.02|326.11|324.11|325.98|323.98|15
1725022360000|2024-08-30 12:52:40|326.03|324.03|326.16|324.16|326.16|324.16|326.03|324.03|4
1725022370000|2024-08-30 12:52:50|326.17|324.17|326.2|324.2|326.25|324.25|326.17|324.17|8
1725022380000|2024-08-30 12:53:00|326.21|324.21|326.27|324.27|326.3|324.3|326.21|324.21|13
1725022390000|2024-08-30 12:53:10|326.28|324.28|326.36|324.36|326.38|324.38|326.27|324.27|15
1725022400000|2024-08-30 12:53:20|326.35|324.35|326.27|324.27|326.35|324.35|326.26|324.26|14
1725022410000|2024-08-30 12:53:30|326.26|324.26|326.25|324.25|326.27|324.27|326.24|324.24|9
1725022420000|2024-08-30 12:53:40|326.26|324.26|326.29|324.29|326.32|324.32|326.24|324.24|12
1725022430000|2024-08-30 12:53:50|326.3|324.3|326.36|324.36|326.36|324.36|326.3|324.3|9
1725022440000|2024-08-30 12:54:00|326.38|324.38|326.33|324.33|326.38|324.38|326.32|324.32|12
1725022450000|2024-08-30 12:54:10|326.32|324.32|326.32|324.32|326.32|324.32|326.31|324.31|3
1725022460000|2024-08-30 12:54:20|326.35|324.35|326.5|324.5|326.5|324.5|326.35|324.35|11
1725022470000|2024-08-30 12:54:30|326.51|324.51|326.47|324.47|326.51|324.51|326.47|324.47|11
1725022480000|2024-08-30 12:54:40|326.49|324.49|326.47|324.47|326.49|324.49|326.47|324.47|4
1725022490000|2024-08-30 12:54:50|326.44|324.44|326.43|324.43|326.44|324.44|326.43|324.43|2
1725022500000|2024-08-30 12:55:00|326.46|324.46|326.46|324.46|326.47|324.47|326.45|324.45|11
1725022510000|2024-08-30 12:55:10|326.45|324.45|326.42|324.42|326.47|324.47|326.42|324.42|6
1725022520000|2024-08-30 12:55:20|326.44|324.44|326.32|324.32|326.44|324.44|326.32|324.32|19
1725022530000|2024-08-30 12:55:30|326.33|324.33|326.34|324.34|326.35|324.35|326.32|324.32|7
1725022540000|2024-08-30 12:55:40|326.35|324.35|326.43|324.43|326.47|324.47|326.34|324.34|17
1725022550000|2024-08-30 12:55:50|326.44|324.44|326.4|324.4|326.45|324.45|326.4|324.4|10
1725022560000|2024-08-30 12:56:00|326.41|324.41|326.51|324.51|326.51|324.51|326.4|324.4|14
1725022570000|2024-08-30 12:56:10|326.52|324.52|326.48|324.48|326.52|324.52|326.48|324.48|5
1725022580000|2024-08-30 12:56:20|326.47|324.47|326.46|324.46|326.47|324.47|326.46|324.46|2
1725022590000|2024-08-30 12:56:30|326.44|324.44|326.44|324.44|326.44|324.44|326.44|324.44|1
1725022600000|2024-08-30 12:56:40|326.46|324.46|326.42|324.42|326.46|324.46|326.42|324.42|3
1725022610000|2024-08-30 12:56:50|326.41|324.41|326.34|324.34|326.41|324.41|326.33|324.33|4
1725022620000|2024-08-30 12:57:00|326.33|324.33|326.37|324.37|326.38|324.38|326.33|324.33|12
1725022630000|2024-08-30 12:57:10|326.38|324.38|326.39|324.39|326.39|324.39|326.37|324.37|9
1725022640000|2024-08-30 12:57:20|326.4|324.4|326.51|324.51|326.57|324.57|326.39|324.39|13
1725022650000|2024-08-30 12:57:30|326.54|324.54|326.53|324.53|326.54|324.54|326.53|324.53|2
1725022660000|2024-08-30 12:57:40|326.51|324.51|326.5|324.5|326.53|324.53|326.5|324.5|6
1725022670000|2024-08-30 12:57:50|326.48|324.48|326.48|324.48|326.48|324.48|326.48|324.48|1
1725022680000|2024-08-30 12:58:00|326.44|324.44|326.39|324.39|326.44|324.44|326.39|324.39|4
1725022690000|2024-08-30 12:58:10|326.37|324.37|326.29|324.29|326.37|324.37|326.29|324.29|4
1725022700000|2024-08-30 12:58:20|326.27|324.27|326.24|324.24|326.27|324.27|326.24|324.24|3
1725022710000|2024-08-30 12:58:30|326.22|324.22|326.14|324.14|326.22|324.22|326.14|324.14|3
1725022720000|2024-08-30 12:58:40|326.15|324.15|326.15|324.15|326.15|324.15|326.15|324.15|1
1725022730000|2024-08-30 12:58:50|326.13|324.13|326.11|324.11|326.13|324.13|326.08|324.08|10
1725022740000|2024-08-30 12:59:00|326.12|324.12|326.15|324.15|326.15|324.15|326.09|324.09|15
1725022750000|2024-08-30 12:59:10|326.14|324.14|326.14|324.14|326.15|324.15|326.12|324.12|14
1725022760000|2024-08-30 12:59:20|326.15|324.15|326.1|324.1|326.15|324.15|326.1|324.1|4
1725022770000|2024-08-30 12:59:30|326.08|324.08|326.07|324.07|326.1|324.1|326.05|324.05|8
1725022780000|2024-08-30 12:59:40|326.06|324.06|326.1|324.1|326.1|324.1|326.06|324.06|5
1725022790000|2024-08-30 12:59:50|326.15|324.15|326.25|324.25|326.26|324.26|326.15|324.15|7
1725022800000|2024-08-30 13:00:00|326.24|324.24|326.21|324.21|326.24|324.24|326.21|324.21|8
1725022810000|2024-08-30 13:00:10|326.2|324.2|326.2|324.2|326.24|324.24|326.2|324.2|10
1725022820000|2024-08-30 13:00:20|326.18|324.18|326.06|324.06|326.18|324.18|326.04|324.04|15
1725022830000|2024-08-30 13:00:30|326.05|324.05|325.82|323.82|326.05|324.05|325.82|323.82|12
1725022840000|2024-08-30 13:00:40|325.83|323.83|325.94|323.94|325.94|323.94|325.83|323.83|17
1725022850000|2024-08-30 13:00:50|325.95|323.95|325.92|323.92|325.96|323.96|325.91|323.91|12
1725022860000|2024-08-30 13:01:00|325.91|323.91|325.85|323.85|325.91|323.91|325.82|323.82|12
1725022870000|2024-08-30 13:01:10|325.84|323.84|325.79|323.79|325.86|323.86|325.74|323.74|22
1725022880000|2024-08-30 13:01:20|325.81|323.81|325.82|323.82|325.87|323.87|325.81|323.81|15
1725022890000|2024-08-30 13:01:30|325.83|323.83|325.82|323.82|325.85|323.85|325.79|323.79|20
1725022900000|2024-08-30 13:01:40|325.83|323.83|325.7|323.7|325.83|323.83|325.7|323.7|13
1725022910000|2024-08-30 13:01:50|325.67|323.67|325.72|323.72|325.72|323.72|325.66|323.66|10
1725022920000|2024-08-30 13:02:00|325.75|323.75|325.62|323.62|325.75|323.75|325.62|323.62|14
1725022930000|2024-08-30 13:02:10|325.63|323.63|325.59|323.59|325.64|323.64|325.59|323.59|20
1725022940000|2024-08-30 13:02:20|325.55|323.55|325.51|323.51|325.55|323.55|325.51|323.51|18
1725022950000|2024-08-30 13:02:30|325.52|323.52|325.66|323.66|325.66|323.66|325.52|323.52|10
1725022960000|2024-08-30 13:02:40|325.7|323.7|325.73|323.73|325.74|323.74|325.7|323.7|12
1725022970000|2024-08-30 13:02:50|325.74|323.74|325.79|323.79|325.83|323.83|325.68|323.68|23
1725022980000|2024-08-30 13:03:00|325.78|323.78|325.87|323.87|325.89|323.89|325.78|323.78|16
1725022990000|2024-08-30 13:03:10|325.86|323.86|325.98|323.98|325.98|323.98|325.85|323.85|16
1725023000000|2024-08-30 13:03:20|325.97|323.97|325.99|323.99|326.04|324.04|325.97|323.97|17
1725023010000|2024-08-30 13:03:30|326|324|325.91|323.91|326|324|325.91|323.91|11
1725023020000|2024-08-30 13:03:40|325.92|323.92|325.81|323.81|325.92|323.92|325.81|323.81|4
1725023030000|2024-08-30 13:03:50|325.8|323.8|325.81|323.81|325.82|323.82|325.79|323.79|13
1725023040000|2024-08-30 13:04:00|325.8|323.8|325.73|323.73|325.8|323.8|325.73|323.73|6
1725023050000|2024-08-30 13:04:10|325.7|323.7|325.7|323.7|325.73|323.73|325.7|323.7|11
1725023060000|2024-08-30 13:04:20|325.69|323.69|325.68|323.68|325.7|323.7|325.65|323.65|12
1725023070000|2024-08-30 13:04:30|325.69|323.69|325.78|323.78|325.78|323.78|325.51|323.51|27
1725023080000|2024-08-30 13:04:40|325.79|323.79|325.82|323.82|325.84|323.84|325.79|323.79|9
1725023090000|2024-08-30 13:04:50|325.86|323.86|325.86|323.86|325.88|323.88|325.81|323.81|25
1725023100000|2024-08-30 13:05:00|325.84|323.84|325.75|323.75|325.88|323.88|325.75|323.75|17
1725023110000|2024-08-30 13:05:10|325.74|323.74|325.78|323.78|325.78|323.78|325.73|323.73|10
1725023120000|2024-08-30 13:05:20|325.77|323.77|325.87|323.87|325.88|323.88|325.76|323.76|13
1725023130000|2024-08-30 13:05:30|325.85|323.85|325.77|323.77|325.85|323.85|325.77|323.77|8
1725023140000|2024-08-30 13:05:40|325.78|323.78|325.98|323.98|325.98|323.98|325.78|323.78|15
1725023150000|2024-08-30 13:05:50|325.97|323.97|325.95|323.95|325.99|323.99|325.94|323.94|10
1725023160000|2024-08-30 13:06:00|325.96|323.96|326.01|324.01|326.01|324.01|325.96|323.96|12
1725023170000|2024-08-30 13:06:10|326.03|324.03|326.21|324.21|326.24|324.24|326.03|324.03|24
1725023180000|2024-08-30 13:06:20|326.18|324.18|326.11|324.11|326.18|324.18|326.1|324.1|9
1725023190000|2024-08-30 13:06:30|326.09|324.09|326.06|324.06|326.09|324.09|326.03|324.03|4
1725023200000|2024-08-30 13:06:40|326.07|324.07|326.11|324.11|326.12|324.12|326.06|324.06|15
1725023210000|2024-08-30 13:06:50|326.1|324.1|326.13|324.13|326.18|324.18|326.1|324.1|14
1725023220000|2024-08-30 13:07:00|326.12|324.12|326.28|324.28|326.31|324.31|326.12|324.12|18
1725023230000|2024-08-30 13:07:10|326.27|324.27|326.24|324.24|326.27|324.27|326.24|324.24|2
1725023240000|2024-08-30 13:07:20|326.25|324.25|326.34|324.34|326.37|324.37|326.25|324.25|12
1725023250000|2024-08-30 13:07:30|326.35|324.35|326.2|324.2|326.36|324.36|326.2|324.2|11
1725023260000|2024-08-30 13:07:40|326.17|324.17|326.07|324.07|326.2|324.2|326.07|324.07|6
1725023270000|2024-08-30 13:07:50|326.08|324.08|326.02|324.02|326.08|324.08|326.02|324.02|6
1725023280000|2024-08-30 13:08:00|325.97|323.97|326.07|324.07|326.07|324.07|325.97|323.97|18
1725023290000|2024-08-30 13:08:10|326.08|324.08|326.12|324.12|326.14|324.14|326.08|324.08|7
1725023300000|2024-08-30 13:08:20|326.13|324.13|326|324|326.13|324.13|325.99|323.99|8
1725023310000|2024-08-30 13:08:30|326.01|324.01|326.01|324.01|326.01|324.01|325.99|323.99|5
1725023320000|2024-08-30 13:08:40|326.04|324.04|326|324|326.08|324.08|326|324|11
1725023330000|2024-08-30 13:08:50|326.01|324.01|326.05|324.05|326.06|324.06|326|324|17
1725023340000|2024-08-30 13:09:00|326.06|324.06|326.07|324.07|326.11|324.11|326.06|324.06|12
1725023350000|2024-08-30 13:09:10|326.08|324.08|326.12|324.12|326.12|324.12|326.07|324.07|8
1725023360000|2024-08-30 13:09:20|326.11|324.11|326.12|324.12|326.13|324.13|326.09|324.09|12
1725023370000|2024-08-30 13:09:30|326.11|324.11|326.16|324.16|326.16|324.16|326.11|324.11|5
1725023380000|2024-08-30 13:09:40|326.2|324.2|326.22|324.22|326.23|324.23|326.15|324.15|13
1725023390000|2024-08-30 13:09:50|326.23|324.23|326.27|324.27|326.27|324.27|326.21|324.21|13
1725023400000|2024-08-30 13:10:00|326.28|324.28|326.28|324.28|326.29|324.29|326.26|324.26|11
1725023410000|2024-08-30 13:10:10|326.27|324.27|326.27|324.27|326.3|324.3|326.27|324.27|5
1725023420000|2024-08-30 13:10:20|326.25|324.25|326.21|324.21|326.29|324.29|326.16|324.16|13
1725023430000|2024-08-30 13:10:30|326.22|324.22|326.22|324.22|326.26|324.26|326.21|324.21|13
1725023440000|2024-08-30 13:10:40|326.24|324.24|326.23|324.23|326.27|324.27|326.23|324.23|12
1725023450000|2024-08-30 13:10:50|326.21|324.21|326.04|324.04|326.21|324.21|326.04|324.04|10
1725023460000|2024-08-30 13:11:00|326.02|324.02|325.97|323.97|326.02|324.02|325.96|323.96|11
1725023470000|2024-08-30 13:11:10|326|324|326.02|324.02|326.03|324.03|326|324|6
1725023480000|2024-08-30 13:11:20|326.03|324.03|326.13|324.13|326.15|324.15|326.02|324.02|17
1725023490000|2024-08-30 13:11:30|326.12|324.12|326.11|324.11|326.12|324.12|326.08|324.08|7
1725023500000|2024-08-30 13:11:40|326.12|324.12|326.15|324.15|326.15|324.15|326.11|324.11|5
1725023510000|2024-08-30 13:11:50|326.14|324.14|326.16|324.16|326.16|324.16|326.14|324.14|3
1725023520000|2024-08-30 13:12:00|326.14|324.14|326.14|324.14|326.16|324.16|326.14|324.14|3
1725023530000|2024-08-30 13:12:10|326.12|324.12|326.1|324.1|326.12|324.12|326.1|324.1|2
1725023540000|2024-08-30 13:12:20|326.11|324.11|326.12|324.12|326.12|324.12|326.1|324.1|8
1725023550000|2024-08-30 13:12:30|326.1|324.1|326.15|324.15|326.16|324.16|326.1|324.1|15
1725023560000|2024-08-30 13:12:40|326.16|324.16|326.22|324.22|326.22|324.22|326.15|324.15|14
1725023570000|2024-08-30 13:12:50|326.2|324.2|326.27|324.27|326.27|324.27|326.2|324.2|6
1725023580000|2024-08-30 13:13:00|326.26|324.26|326.32|324.32|326.33|324.33|326.26|324.26|11
1725023590000|2024-08-30 13:13:10|326.33|324.33|326.34|324.34|326.34|324.34|326.33|324.33|8
1725023600000|2024-08-30 13:13:20|326.33|324.33|326.32|324.32|326.34|324.34|326.32|324.32|8
1725023610000|2024-08-30 13:13:30|326.31|324.31|326.32|324.32|326.32|324.32|326.31|324.31|2
1725023620000|2024-08-30 13:13:40|326.35|324.35|326.33|324.33|326.35|324.35|326.32|324.32|5
1725023630000|2024-08-30 13:13:50|326.34|324.34|326.46|324.46|326.46|324.46|326.34|324.34|8
1725023640000|2024-08-30 13:14:00|326.48|324.48|326.52|324.52|326.52|324.52|326.47|324.47|10
1725023650000|2024-08-30 13:14:10|326.5|324.5|326.52|324.52|326.54|324.54|326.5|324.5|4
1725023660000|2024-08-30 13:14:20|326.49|324.49|326.39|324.39|326.49|324.49|326.39|324.39|2
1725023670000|2024-08-30 13:14:30|326.38|324.38|326.47|324.47|326.47|324.47|326.38|324.38|17
1725023680000|2024-08-30 13:14:40|326.46|324.46|326.49|324.49|326.5|324.5|326.46|324.46|8
1725023690000|2024-08-30 13:14:50|326.5|324.5|326.5|324.5|326.5|324.5|326.5|324.5|1
1725023700000|2024-08-30 13:15:00|326.49|324.49|326.49|324.49|326.49|324.49|326.49|324.49|1
1725023710000|2024-08-30 13:15:10|326.5|324.5|326.5|324.5|326.51|324.51|326.5|324.5|11
1725023720000|2024-08-30 13:15:20|326.51|324.51|326.5|324.5|326.51|324.51|326.49|324.49|6
1725023730000|2024-08-30 13:15:30|326.51|324.51|326.61|324.61|326.62|324.62|326.5|324.5|9
1725023740000|2024-08-30 13:15:40|326.63|324.63|326.68|324.68|326.69|324.69|326.63|324.63|16
1725023750000|2024-08-30 13:15:50|326.71|324.71|326.51|324.51|326.71|324.71|326.51|324.51|13
1725023760000|2024-08-30 13:16:00|326.5|324.5|326.52|324.52|326.53|324.53|326.48|324.48|15
1725023770000|2024-08-30 13:16:10|326.51|324.51|326.41|324.41|326.51|324.51|326.39|324.39|7
1725023780000|2024-08-30 13:16:20|326.4|324.4|326.37|324.37|326.4|324.4|326.36|324.36|11
1725023790000|2024-08-30 13:16:30|326.38|324.38|326.41|324.41|326.42|324.42|326.38|324.38|16
1725023800000|2024-08-30 13:16:40|326.42|324.42|326.33|324.33|326.42|324.42|326.33|324.33|9
1725023820000|2024-08-30 13:17:00|326.32|324.32|326.33|324.33|326.33|324.33|326.31|324.31|9
1725023830000|2024-08-30 13:17:10|326.32|324.32|326.39|324.39|326.39|324.39|326.32|324.32|12
1725023840000|2024-08-30 13:17:20|326.4|324.4|326.32|324.32|326.43|324.43|326.32|324.32|10
1725023850000|2024-08-30 13:17:30|326.31|324.31|326.33|324.33|326.33|324.33|326.29|324.29|7
1725023860000|2024-08-30 13:17:40|326.35|324.35|326.42|324.42|326.43|324.43|326.35|324.35|5
1725023870000|2024-08-30 13:17:50|326.43|324.43|326.55|324.55|326.56|324.56|326.43|324.43|11
1725023880000|2024-08-30 13:18:00|326.56|324.56|326.53|324.53|326.56|324.56|326.53|324.53|6
1725023890000|2024-08-30 13:18:10|326.56|324.56|326.62|324.62|326.63|324.63|326.56|324.56|13
1725023900000|2024-08-30 13:18:20|326.63|324.63|326.66|324.66|326.66|324.66|326.61|324.61|10
1725023910000|2024-08-30 13:18:30|326.68|324.68|326.77|324.77|326.77|324.77|326.68|324.68|19
1725023920000|2024-08-30 13:18:40|326.75|324.75|326.76|324.76|326.76|324.76|326.74|324.74|8
1725023930000|2024-08-30 13:18:50|326.75|324.75|326.87|324.87|326.88|324.88|326.75|324.75|23
1725023940000|2024-08-30 13:19:00|326.9|324.9|326.9|324.9|326.96|324.96|326.89|324.89|14
1725023950000|2024-08-30 13:19:10|326.89|324.89|326.95|324.95|326.97|324.97|326.88|324.88|13
1725023960000|2024-08-30 13:19:20|326.96|324.96|326.98|324.98|326.99|324.99|326.96|324.96|13
1725023970000|2024-08-30 13:19:30|326.97|324.97|326.99|324.99|327.01|325.01|326.97|324.97|10
1725023980000|2024-08-30 13:19:40|327|325|327.01|325.01|327.01|325.01|326.99|324.99|4
1725023990000|2024-08-30 13:19:50|327.03|325.03|327.03|325.03|327.03|325.03|327|325|12
1725024000000|2024-08-30 13:20:00|327.01|325.01|327.02|325.02|327.02|325.02|326.99|324.99|10
1725024010000|2024-08-30 13:20:10|327|325|326.98|324.98|327.01|325.01|326.98|324.98|10
1725024020000|2024-08-30 13:20:20|326.94|324.94|326.88|324.88|326.95|324.95|326.88|324.88|7
1725024030000|2024-08-30 13:20:30|326.89|324.89|326.89|324.89|326.94|324.94|326.88|324.88|9
1725024040000|2024-08-30 13:20:40|326.88|324.88|326.89|324.89|326.91|324.91|326.88|324.88|5
1725024050000|2024-08-30 13:20:50|326.88|324.88|326.89|324.89|326.92|324.92|326.88|324.88|6
1725024060000|2024-08-30 13:21:00|326.9|324.9|326.93|324.93|326.94|324.94|326.9|324.9|7
1725024070000|2024-08-30 13:21:10|326.92|324.92|326.88|324.88|326.92|324.92|326.88|324.88|4
1725024080000|2024-08-30 13:21:20|326.84|324.84|326.79|324.79|326.84|324.84|326.75|324.75|9
1725024090000|2024-08-30 13:21:30|326.78|324.78|326.86|324.86|326.86|324.86|326.77|324.77|7
1725024100000|2024-08-30 13:21:40|326.87|324.87|326.89|324.89|326.91|324.91|326.87|324.87|7
1725024110000|2024-08-30 13:21:50|326.88|324.88|326.8|324.8|326.88|324.88|326.8|324.8|5
1725024120000|2024-08-30 13:22:00|326.79|324.79|326.97|324.97|326.98|324.98|326.79|324.79|16
1725024130000|2024-08-30 13:22:10|326.96|324.96|326.95|324.95|326.97|324.97|326.9|324.9|21
1725024140000|2024-08-30 13:22:20|326.97|324.97|326.98|324.98|326.98|324.98|326.95|324.95|6
1725024150000|2024-08-30 13:22:30|326.99|324.99|326.98|324.98|327.01|325.01|326.97|324.97|12
1725024160000|2024-08-30 13:22:40|326.96|324.96|326.95|324.95|326.96|324.96|326.95|324.95|2
1725024170000|2024-08-30 13:22:50|326.94|324.94|326.92|324.92|326.95|324.95|326.92|324.92|8
1725024180000|2024-08-30 13:23:00|326.93|324.93|326.92|324.92|326.94|324.94|326.92|324.92|8
1725024190000|2024-08-30 13:23:10|326.93|324.93|326.96|324.96|326.96|324.96|326.93|324.93|6
1725024200000|2024-08-30 13:23:20|326.94|324.94|326.83|324.83|326.95|324.95|326.83|324.83|8
1725024210000|2024-08-30 13:23:30|326.75|324.75|326.79|324.79|326.8|324.8|326.71|324.71|17
1725024220000|2024-08-30 13:23:40|326.8|324.8|326.86|324.86|326.86|324.86|326.77|324.77|11
1725024230000|2024-08-30 13:23:50|326.85|324.85|326.87|324.87|326.91|324.91|326.85|324.85|17
1725024240000|2024-08-30 13:24:00|326.88|324.88|326.78|324.78|326.91|324.91|326.77|324.77|19
1725024250000|2024-08-30 13:24:10|326.77|324.77|326.76|324.76|326.78|324.78|326.76|324.76|12
1725024260000|2024-08-30 13:24:20|326.75|324.75|326.72|324.72|326.75|324.75|326.72|324.72|3
1725024280000|2024-08-30 13:24:40|326.74|324.74|326.74|324.74|326.8|324.8|326.74|324.74|18
1725024290000|2024-08-30 13:24:50|326.76|324.76|326.79|324.79|326.79|324.79|326.75|324.75|9
1725024300000|2024-08-30 13:25:00|326.81|324.81|326.95|324.95|326.96|324.96|326.81|324.81|20
1725024310000|2024-08-30 13:25:10|326.94|324.94|326.99|324.99|326.99|324.99|326.94|324.94|11
1725024320000|2024-08-30 13:25:20|327.03|325.03|326.94|324.94|327.03|325.03|326.94|324.94|10
1725024330000|2024-08-30 13:25:30|326.95|324.95|327.01|325.01|327.01|325.01|326.95|324.95|6
1725024340000|2024-08-30 13:25:40|327.02|325.02|326.92|324.92|327.02|325.02|326.92|324.92|14
1725024350000|2024-08-30 13:25:50|326.91|324.91|326.85|324.85|326.91|324.91|326.84|324.84|8
1725024360000|2024-08-30 13:26:00|326.84|324.84|326.84|324.84|326.89|324.89|326.84|324.84|17
1725024370000|2024-08-30 13:26:10|326.82|324.82|326.73|324.73|326.82|324.82|326.73|324.73|4
1725024380000|2024-08-30 13:26:20|326.7|324.7|326.69|324.69|326.71|324.71|326.69|324.69|9
1725024390000|2024-08-30 13:26:30|326.65|324.65|326.61|324.61|326.65|324.65|326.6|324.6|8
1725024400000|2024-08-30 13:26:40|326.62|324.62|326.54|324.54|326.62|324.62|326.52|324.52|11
1725024410000|2024-08-30 13:26:50|326.53|324.53|326.53|324.53|326.53|324.53|326.52|324.52|3
1725024420000|2024-08-30 13:27:00|326.52|324.52|326.51|324.51|326.57|324.57|326.46|324.46|15
1725024430000|2024-08-30 13:27:10|326.5|324.5|326.6|324.6|326.6|324.6|326.5|324.5|14
1725024440000|2024-08-30 13:27:20|326.62|324.62|326.53|324.53|326.62|324.62|326.51|324.51|15
1725024450000|2024-08-30 13:27:30|326.51|324.51|326.51|324.51|326.51|324.51|326.5|324.5|3
1725024460000|2024-08-30 13:27:40|326.52|324.52|326.46|324.46|326.52|324.52|326.45|324.45|7
1725024470000|2024-08-30 13:27:50|326.47|324.47|326.48|324.48|326.49|324.49|326.47|324.47|3
1725024480000|2024-08-30 13:28:00|326.47|324.47|326.37|324.37|326.47|324.47|326.37|324.37|14
1725024490000|2024-08-30 13:28:10|326.38|324.38|326.4|324.4|326.4|324.4|326.38|324.38|2
1725024500000|2024-08-30 13:28:20|326.42|324.42|326.57|324.57|326.58|324.58|326.42|324.42|13
1725024510000|2024-08-30 13:28:30|326.58|324.58|326.5|324.5|326.58|324.58|326.5|324.5|13
1725024520000|2024-08-30 13:28:40|326.51|324.51|326.48|324.48|326.51|324.51|326.47|324.47|4
1725024530000|2024-08-30 13:28:50|326.47|324.47|326.47|324.47|326.47|324.47|326.47|324.47|1
1725024540000|2024-08-30 13:29:00|326.49|324.49|326.46|324.46|326.5|324.5|326.45|324.45|16
1725024550000|2024-08-30 13:29:10|326.47|324.47|326.44|324.44|326.48|324.48|326.4|324.4|17
1725024560000|2024-08-30 13:29:20|326.45|324.45|326.46|324.46|326.46|324.46|326.42|324.42|13
1725024570000|2024-08-30 13:29:30|326.45|324.45|326.52|324.52|326.53|324.53|326.44|324.44|15
1725024580000|2024-08-30 13:29:40|326.51|324.51|326.42|324.42|326.51|324.51|326.4|324.4|13
1725024590000|2024-08-30 13:29:50|326.43|324.43|326.46|324.46|326.47|324.47|326.33|324.33|23
1725024600000|2024-08-30 13:30:00|326.44|324.44|326.46|324.46|326.56|324.56|326.37|324.37|32
1725024610000|2024-08-30 13:30:10|326.43|324.43|326.42|324.42|326.47|324.47|326.38|324.38|22
1725024620000|2024-08-30 13:30:20|326.43|324.43|326.42|324.42|326.49|324.49|326.37|324.37|17
1725024630000|2024-08-30 13:30:30|326.41|324.41|326.62|324.62|326.62|324.62|326.39|324.39|20
1725024640000|2024-08-30 13:30:40|326.61|324.61|326.62|324.62|326.68|324.68|326.57|324.57|25
1725024650000|2024-08-30 13:30:50|326.61|324.61|326.45|324.45|326.62|324.62|326.43|324.43|17
1725024660000|2024-08-30 13:31:00|326.44|324.44|326.21|324.21|326.44|324.44|326.2|324.2|15
1725024670000|2024-08-30 13:31:10|326.2|324.2|326.15|324.15|326.22|324.22|326.14|324.14|22
1725024680000|2024-08-30 13:31:20|326.16|324.16|326.21|324.21|326.22|324.22|326.16|324.16|6
1725024690000|2024-08-30 13:31:30|326.19|324.19|326.27|324.27|326.27|324.27|326.19|324.19|21
1725024700000|2024-08-30 13:31:40|326.28|324.28|326.26|324.26|326.29|324.29|326.23|324.23|16
1725024710000|2024-08-30 13:31:50|326.25|324.25|326.23|324.23|326.33|324.33|326.23|324.23|22
1725024720000|2024-08-30 13:32:00|326.25|324.25|326.17|324.17|326.25|324.25|326.12|324.12|17
1725024730000|2024-08-30 13:32:10|326.18|324.18|326.35|324.35|326.37|324.37|326.18|324.18|12
1725024740000|2024-08-30 13:32:20|326.36|324.36|326.41|324.41|326.41|324.41|326.3|324.3|23
1725024750000|2024-08-30 13:32:30|326.43|324.43|326.65|324.65|326.66|324.66|326.42|324.42|23
1725024760000|2024-08-30 13:32:40|326.64|324.64|326.67|324.67|326.7|324.7|326.63|324.63|24
1725024770000|2024-08-30 13:32:50|326.64|324.64|326.45|324.45|326.64|324.64|326.45|324.45|11
1725024780000|2024-08-30 13:33:00|326.44|324.44|326.24|324.24|326.44|324.44|326.21|324.21|22
1725024790000|2024-08-30 13:33:10|326.25|324.25|326.42|324.42|326.42|324.42|326.24|324.24|12
1725024800000|2024-08-30 13:33:20|326.44|324.44|326.76|324.76|326.78|324.78|326.44|324.44|27
1725024810000|2024-08-30 13:33:30|326.74|324.74|326.68|324.68|326.77|324.77|326.68|324.68|16
1725024820000|2024-08-30 13:33:40|326.66|324.66|326.16|324.16|326.68|324.68|326.16|324.16|20
1725024830000|2024-08-30 13:33:50|326.15|324.15|326.03|324.03|326.15|324.15|325.97|323.97|19
1725024840000|2024-08-30 13:34:00|326.05|324.05|326.18|324.18|326.21|324.21|326.05|324.05|25
1725024850000|2024-08-30 13:34:10|326.17|324.17|326|324|326.17|324.17|325.97|323.97|25
1725024860000|2024-08-30 13:34:20|325.99|323.99|326.04|324.04|326.04|324.04|325.99|323.99|7
1725024870000|2024-08-30 13:34:30|326.03|324.03|326.15|324.15|326.15|324.15|325.98|323.98|20
1725024880000|2024-08-30 13:34:40|326.16|324.16|326.06|324.06|326.16|324.16|326.01|324.01|28
1725024890000|2024-08-30 13:34:50|326.08|324.08|326.41|324.41|326.41|324.41|326.08|324.08|27
1725024900000|2024-08-30 13:35:00|326.4|324.4|326.4|324.4|326.44|324.44|326.37|324.37|30
1725024910000|2024-08-30 13:35:10|326.41|324.41|326.28|324.28|326.41|324.41|326.23|324.23|29
1725024920000|2024-08-30 13:35:20|326.32|324.32|326.3|324.3|326.36|324.36|326.26|324.26|20
1725024930000|2024-08-30 13:35:30|326.31|324.31|325.87|323.87|326.31|324.31|325.84|323.84|16
1725024940000|2024-08-30 13:35:40|325.85|323.85|325.91|323.91|325.91|323.91|325.85|323.85|11
1725024950000|2024-08-30 13:35:50|325.92|323.92|325.92|323.92|326|324|325.88|323.88|27
1725024960000|2024-08-30 13:36:00|325.91|323.91|326.04|324.04|326.04|324.04|325.91|323.91|16
1725024970000|2024-08-30 13:36:10|326.05|324.05|326.18|324.18|326.26|324.26|326.05|324.05|30
1725024980000|2024-08-30 13:36:20|326.19|324.19|326.23|324.23|326.23|324.23|326.07|324.07|22
1725024990000|2024-08-30 13:36:30|326.2|324.2|326.06|324.06|326.24|324.24|326.02|324.02|21
1725025000000|2024-08-30 13:36:40|326.08|324.08|325.95|323.95|326.11|324.11|325.87|323.87|26
1725025010000|2024-08-30 13:36:50|325.97|323.97|326.23|324.23|326.23|324.23|325.96|323.96|24
1725025020000|2024-08-30 13:37:00|326.19|324.19|326.05|324.05|326.23|324.23|325.92|323.92|23
1725025030000|2024-08-30 13:37:10|326.04|324.04|326.44|324.44|326.47|324.47|326.04|324.04|26
1725025040000|2024-08-30 13:37:20|326.42|324.42|326.17|324.17|326.47|324.47|326.16|324.16|25
1725025050000|2024-08-30 13:37:30|326.18|324.18|326.31|324.31|326.33|324.33|326.18|324.18|26
1725025060000|2024-08-30 13:37:40|326.28|324.28|326.38|324.38|326.38|324.38|326.28|324.28|20
1725025070000|2024-08-30 13:37:50|326.39|324.39|326.33|324.33|326.39|324.39|326.3|324.3|19
1725025080000|2024-08-30 13:38:00|326.32|324.32|326.57|324.57|326.67|324.67|326.32|324.32|12
1725025090000|2024-08-30 13:38:10|326.56|324.56|326.34|324.34|326.57|324.57|326.31|324.31|26
1725025100000|2024-08-30 13:38:20|326.32|324.32|326.15|324.15|326.32|324.32|326.15|324.15|29
1725025110000|2024-08-30 13:38:30|326.16|324.16|326.08|324.08|326.24|324.24|325.99|323.99|28
1725025120000|2024-08-30 13:38:40|326.09|324.09|326.17|324.17|326.18|324.18|326.07|324.07|14
1725025130000|2024-08-30 13:38:50|326.15|324.15|326.13|324.13|326.24|324.24|326.13|324.13|29
1725025140000|2024-08-30 13:39:00|326.14|324.14|325.94|323.94|326.14|324.14|325.82|323.82|28
1725025150000|2024-08-30 13:39:10|325.95|323.95|325.86|323.86|325.96|323.96|325.86|323.86|27
1725025160000|2024-08-30 13:39:20|325.85|323.85|325.73|323.73|325.85|323.85|325.72|323.72|14
1725025170000|2024-08-30 13:39:30|325.72|323.72|325.54|323.54|325.74|323.74|325.52|323.52|20
1725025180000|2024-08-30 13:39:40|325.55|323.55|325.63|323.63|325.67|323.67|325.55|323.55|26
1725025190000|2024-08-30 13:39:50|325.65|323.65|325.73|323.73|325.81|323.81|325.64|323.64|22
1725025200000|2024-08-30 13:40:00|325.72|323.72|325.71|323.71|325.83|323.83|325.68|323.68|23
1725025210000|2024-08-30 13:40:10|325.7|323.7|325.75|323.75|325.81|323.81|325.67|323.67|17
1725025220000|2024-08-30 13:40:20|325.76|323.76|325.83|323.83|325.83|323.83|325.7|323.7|19
1725025230000|2024-08-30 13:40:30|325.84|323.84|325.79|323.79|325.89|323.89|325.75|323.75|21
1725025240000|2024-08-30 13:40:40|325.78|323.78|325.64|323.64|325.78|323.78|325.61|323.61|16
1725025250000|2024-08-30 13:40:50|325.65|323.65|325.66|323.66|325.7|323.7|325.63|323.63|25
1725025260000|2024-08-30 13:41:00|325.57|323.57|325.49|323.49|325.57|323.57|325.47|323.47|24
1725025270000|2024-08-30 13:41:10|325.5|323.5|325.6|323.6|325.64|323.64|325.5|323.5|20
1725025280000|2024-08-30 13:41:20|325.64|323.64|325.78|323.78|325.84|323.84|325.63|323.63|21
1725025290000|2024-08-30 13:41:30|325.72|323.72|325.73|323.73|325.75|323.75|325.72|323.72|5
1725025300000|2024-08-30 13:41:40|325.74|323.74|325.81|323.81|325.82|323.82|325.74|323.74|9
1725025310000|2024-08-30 13:41:50|325.8|323.8|325.57|323.57|325.82|323.82|325.51|323.51|18
1725025320000|2024-08-30 13:42:00|325.58|323.58|325.56|323.56|325.61|323.61|325.51|323.51|25
1725025330000|2024-08-30 13:42:10|325.58|323.58|325.62|323.62|325.62|323.62|325.56|323.56|18
1725025340000|2024-08-30 13:42:20|325.61|323.61|325.58|323.58|325.62|323.62|325.58|323.58|5
1725025350000|2024-08-30 13:42:30|325.53|323.53|325.4|323.4|325.53|323.53|325.39|323.39|7
1725025360000|2024-08-30 13:42:40|325.39|323.39|325.4|323.4|325.4|323.4|325.38|323.38|6
1725025370000|2024-08-30 13:42:50|325.39|323.39|325.4|323.4|325.41|323.41|325.36|323.36|11
1725025380000|2024-08-30 13:43:00|325.41|323.41|325.35|323.35|325.41|323.41|325.35|323.35|4
1725025390000|2024-08-30 13:43:10|325.31|323.31|325.32|323.32|325.34|323.34|325.3|323.3|11
1725025400000|2024-08-30 13:43:20|325.33|323.33|325.31|323.31|325.42|323.42|325.31|323.31|18
1725025410000|2024-08-30 13:43:30|325.32|323.32|325.36|323.36|325.36|323.36|325.32|323.32|7
1725025420000|2024-08-30 13:43:40|325.38|323.38|325.46|323.46|325.5|323.5|325.38|323.38|18
1725025430000|2024-08-30 13:43:50|325.47|323.47|325.48|323.48|325.49|323.49|325.45|323.45|14
1725025440000|2024-08-30 13:44:00|325.49|323.49|325.42|323.42|325.5|323.5|325.42|323.42|9
1725025450000|2024-08-30 13:44:10|325.43|323.43|325.48|323.48|325.48|323.48|325.43|323.43|14
1725025460000|2024-08-30 13:44:20|325.49|323.49|325.48|323.48|325.51|323.51|325.48|323.48|8
1725025470000|2024-08-30 13:44:30|325.49|323.49|325.5|323.5|325.51|323.51|325.48|323.48|10
1725025480000|2024-08-30 13:44:40|325.51|323.51|325.53|323.53|325.57|323.57|325.51|323.51|10
1725025490000|2024-08-30 13:44:50|325.52|323.52|325.51|323.51|325.52|323.52|325.5|323.5|6
1725025500000|2024-08-30 13:45:00|325.5|323.5|325.53|323.53|325.64|323.64|325.5|323.5|28
1725025510000|2024-08-30 13:45:10|325.5|323.5|325.5|323.5|325.53|323.53|325.44|323.44|19
1725025520000|2024-08-30 13:45:20|325.49|323.49|325.48|323.48|325.49|323.49|325.4|323.4|17
1725025530000|2024-08-30 13:45:30|325.49|323.49|325.64|323.64|325.68|323.68|325.49|323.49|10
1725025540000|2024-08-30 13:45:40|325.61|323.61|325.59|323.59|325.65|323.65|325.59|323.59|22
1725025550000|2024-08-30 13:45:50|325.53|323.53|325.62|323.62|325.68|323.68|325.48|323.48|26
1725025560000|2024-08-30 13:46:00|325.63|323.63|325.65|323.65|325.68|323.68|325.61|323.61|22
1725025570000|2024-08-30 13:46:10|325.67|323.67|325.7|323.7|325.71|323.71|325.67|323.67|5
1725025580000|2024-08-30 13:46:20|325.76|323.76|325.7|323.7|325.76|323.76|325.63|323.63|26
1725025590000|2024-08-30 13:46:30|325.71|323.71|325.77|323.77|325.77|323.77|325.67|323.67|17
1725025600000|2024-08-30 13:46:40|325.78|323.78|325.76|323.76|325.88|323.88|325.74|323.74|17
1725025610000|2024-08-30 13:46:50|325.77|323.77|325.72|323.72|325.77|323.77|325.66|323.66|14
1725025620000|2024-08-30 13:47:00|325.75|323.75|325.78|323.78|325.85|323.85|325.74|323.74|24
1725025630000|2024-08-30 13:47:10|325.7|323.7|325.55|323.55|325.7|323.7|325.54|323.54|22
1725025640000|2024-08-30 13:47:20|325.57|323.57|325.52|323.52|325.64|323.64|325.51|323.51|23
1725025650000|2024-08-30 13:47:30|325.53|323.53|325.46|323.46|325.53|323.53|325.45|323.45|16
1725025660000|2024-08-30 13:47:40|325.47|323.47|325.49|323.49|325.53|323.53|325.47|323.47|12
1725025670000|2024-08-30 13:47:50|325.48|323.48|325.29|323.29|325.49|323.49|325.23|323.23|26
1725025680000|2024-08-30 13:48:00|325.3|323.3|325.12|323.12|325.31|323.31|325.08|323.08|24
1725025690000|2024-08-30 13:48:10|325.15|323.15|325.19|323.19|325.24|323.24|325.1|323.1|28
1725025700000|2024-08-30 13:48:20|325.23|323.23|325.21|323.21|325.28|323.28|325.21|323.21|15
1725025710000|2024-08-30 13:48:30|325.16|323.16|324.94|322.94|325.16|323.16|324.93|322.93|22
1725025720000|2024-08-30 13:48:40|324.92|322.92|324.56|322.56|324.92|322.92|324.56|322.56|15
1725025730000|2024-08-30 13:48:50|324.5|322.5|324.37|322.37|324.56|322.56|324.25|322.25|26
1725025740000|2024-08-30 13:49:00|324.35|322.35|323.98|321.98|324.44|322.44|323.97|321.97|28
1725025750000|2024-08-30 13:49:10|323.97|321.97|324.03|322.03|324.06|322.06|323.84|321.84|31
1725025760000|2024-08-30 13:49:20|323.98|321.98|323.6|321.6|324.04|322.04|323.56|321.56|24
1725025770000|2024-08-30 13:49:30|323.61|321.61|323.77|321.77|323.77|321.77|323.57|321.57|30
1725025780000|2024-08-30 13:49:40|323.8|321.8|323.93|321.93|323.94|321.94|323.8|321.8|20
1725025790000|2024-08-30 13:49:50|323.92|321.92|323.93|321.93|324.02|322.02|323.88|321.88|27
1725025800000|2024-08-30 13:50:00|323.94|321.94|323.77|321.77|324.06|322.06|323.76|321.76|29
1725025810000|2024-08-30 13:50:10|323.76|321.76|324.01|322.01|324.06|322.06|323.6|321.6|36
1725025820000|2024-08-30 13:50:20|324.02|322.02|323.98|321.98|324.12|322.12|323.94|321.94|24
1725025830000|2024-08-30 13:50:30|323.99|321.99|323.55|321.55|324.02|322.02|323.54|321.54|31
1725025840000|2024-08-30 13:50:40|323.54|321.54|323.61|321.61|323.61|321.61|323.48|321.48|33
1725025850000|2024-08-30 13:50:50|323.62|321.62|323.28|321.28|323.62|321.62|323.17|321.17|28
1725025860000|2024-08-30 13:51:00|323.27|321.27|322.93|320.93|323.36|321.36|322.93|320.93|26
1725025870000|2024-08-30 13:51:10|322.89|320.89|322.24|320.24|322.89|320.89|322.12|320.12|32
1725025880000|2024-08-30 13:51:20|322.27|320.27|321.74|319.74|322.31|320.31|321.74|319.74|29
1725025890000|2024-08-30 13:51:30|321.78|319.78|321.71|319.71|321.81|319.81|321.68|319.68|11
1725025900000|2024-08-30 13:51:40|321.76|319.76|321.9|319.9|322.04|320.04|321.76|319.76|29
1725025910000|2024-08-30 13:51:50|321.93|319.93|322.29|320.29|322.29|320.29|321.78|319.78|34
1725025920000|2024-08-30 13:52:00|322.3|320.3|322.79|320.79|322.83|320.83|322.19|320.19|29
1725025930000|2024-08-30 13:52:10|322.76|320.76|322.81|320.81|323.04|321.04|322.76|320.76|32
1725025940000|2024-08-30 13:52:20|322.89|320.89|322.85|320.85|323.02|321.02|322.85|320.85|17
1725025950000|2024-08-30 13:52:30|322.82|320.82|323.12|321.12|323.13|321.13|322.82|320.82|29
1725025960000|2024-08-30 13:52:40|323.22|321.22|323.12|321.12|323.25|321.25|323.05|321.05|29
1725025970000|2024-08-30 13:52:50|323.15|321.15|323.23|321.23|323.23|321.23|323.05|321.05|30
1725025980000|2024-08-30 13:53:00|323.21|321.21|323.33|321.33|323.33|321.33|323.11|321.11|16
1725025990000|2024-08-30 13:53:10|323.39|321.39|323.3|321.3|323.42|321.42|323.18|321.18|28
1725026000000|2024-08-30 13:53:20|323.32|321.32|323.32|321.32|323.35|321.35|323.23|321.23|16
1725026010000|2024-08-30 13:53:30|323.67|321.67|323.72|321.72|323.82|321.82|323.67|321.67|28
1725026020000|2024-08-30 13:53:40|323.7|321.7|323.77|321.77|323.77|321.77|323.68|321.68|23
1725026030000|2024-08-30 13:53:50|323.78|321.78|323.48|321.48|323.83|321.83|323.45|321.45|23
1725026040000|2024-08-30 13:54:00|323.46|321.46|323.52|321.52|323.55|321.55|323.46|321.46|17
1725026050000|2024-08-30 13:54:10|323.51|321.51|323.23|321.23|323.51|321.51|323.18|321.18|16
1725026060000|2024-08-30 13:54:20|323.22|321.22|323.46|321.46|323.46|321.46|323.22|321.22|17
1725026070000|2024-08-30 13:54:30|323.52|321.52|323.58|321.58|323.58|321.58|323.48|321.48|20
1725026080000|2024-08-30 13:54:40|323.59|321.59|323.7|321.7|323.71|321.71|323.51|321.51|23
1725026090000|2024-08-30 13:54:50|323.65|321.65|323.71|321.71|323.78|321.78|323.65|321.65|25
1725026100000|2024-08-30 13:55:00|323.72|321.72|323.84|321.84|323.88|321.88|323.72|321.72|16
1725026110000|2024-08-30 13:55:10|323.82|321.82|323.99|321.99|324.08|322.08|323.82|321.82|25
1725026120000|2024-08-30 13:55:20|323.96|321.96|323.79|321.79|323.96|321.96|323.75|321.75|20
1725026130000|2024-08-30 13:55:30|323.78|321.78|323.84|321.84|323.85|321.85|323.72|321.72|22
1725026140000|2024-08-30 13:55:40|323.87|321.87|323.99|321.99|324.02|322.02|323.87|321.87|21
1725026150000|2024-08-30 13:55:50|324.03|322.03|324.1|322.1|324.11|322.11|323.99|321.99|20
1725026160000|2024-08-30 13:56:00|324.11|322.11|323.99|321.99|324.11|322.11|323.97|321.97|18
1725026170000|2024-08-30 13:56:10|324|322|324.12|322.12|324.12|322.12|323.97|321.97|21
1725026180000|2024-08-30 13:56:20|324.11|322.11|324.02|322.02|324.11|322.11|323.97|321.97|19
1725026190000|2024-08-30 13:56:30|324.03|322.03|324.18|322.18|324.19|322.19|324.03|322.03|22
1725026200000|2024-08-30 13:56:40|324.15|322.15|324.2|322.2|324.2|322.2|324.05|322.05|17
1725026210000|2024-08-30 13:56:50|324.19|322.19|324.19|322.19|324.23|322.23|324.18|322.18|22
1725026220000|2024-08-30 13:57:00|324.17|322.17|324.16|322.16|324.17|322.17|324.12|322.12|13
1725026230000|2024-08-30 13:57:10|324.21|322.21|324.47|322.47|324.47|322.47|324.21|322.21|24
1725026240000|2024-08-30 13:57:20|324.48|322.48|324.59|322.59|324.59|322.59|324.42|322.42|22
1725026250000|2024-08-30 13:57:30|324.68|322.68|324.73|322.73|324.79|322.79|324.68|322.68|14
1725026260000|2024-08-30 13:57:40|324.74|322.74|324.73|322.73|324.77|322.77|324.66|322.66|17
1725026270000|2024-08-30 13:57:50|324.72|322.72|324.8|322.8|324.8|322.8|324.69|322.69|9
1725026280000|2024-08-30 13:58:00|324.93|322.93|325.07|323.07|325.07|323.07|324.93|322.93|14
1725026290000|2024-08-30 13:58:10|325.1|323.1|325.48|323.48|325.5|323.5|325.1|323.1|21
1725026300000|2024-08-30 13:58:20|325.46|323.46|325.62|323.62|325.62|323.62|325.46|323.46|14
1725026310000|2024-08-30 13:58:30|325.59|323.59|325.91|323.91|325.91|323.91|325.59|323.59|11
1725026330000|2024-08-30 13:58:50|325.86|323.86|325.76|323.76|325.86|323.86|325.7|323.7|25
1725026340000|2024-08-30 13:59:00|325.75|323.75|325.68|323.68|325.77|323.77|325.68|323.68|17
1725026350000|2024-08-30 13:59:10|325.65|323.65|325.41|323.41|325.65|323.65|325.35|323.35|21
1725026360000|2024-08-30 13:59:20|325.42|323.42|325.52|323.52|325.52|323.52|325.39|323.39|17
1725026370000|2024-08-30 13:59:30|325.54|323.54|325.59|323.59|325.65|323.65|325.54|323.54|25
1725026380000|2024-08-30 13:59:40|325.6|323.6|325.44|323.44|325.6|323.6|325.41|323.41|24
1725026390000|2024-08-30 13:59:50|325.45|323.45|325.49|323.49|325.53|323.53|325.44|323.44|23
1725026400000|2024-08-30 14:00:00|325.5|323.5|324.97|322.97|325.52|323.52|324.95|322.95|24
1725026410000|2024-08-30 14:00:10|324.98|322.98|325.54|323.54|325.58|323.58|324.98|322.98|26
1725026420000|2024-08-30 14:00:20|325.53|323.53|325.25|323.25|325.54|323.54|325.21|323.21|25
1725026430000|2024-08-30 14:00:30|325.28|323.28|325.16|323.16|325.3|323.3|325.1|323.1|31
1725026440000|2024-08-30 14:00:40|325.15|323.15|325.08|323.08|325.24|323.24|325.03|323.03|21
1725026450000|2024-08-30 14:00:50|325.1|323.1|324.97|322.97|325.18|323.18|324.91|322.91|26
1725026460000|2024-08-30 14:01:00|325|323|325.09|323.09|325.1|323.1|324.97|322.97|20
1725026470000|2024-08-30 14:01:10|325.07|323.07|324.92|322.92|325.13|323.13|324.89|322.89|23
1725026480000|2024-08-30 14:01:20|324.93|322.93|324.97|322.97|324.97|322.97|324.87|322.87|21
1725026490000|2024-08-30 14:01:30|324.98|322.98|325.37|323.37|325.37|323.37|324.98|322.98|14
1725026500000|2024-08-30 14:01:40|325.47|323.47|325.39|323.39|325.49|323.49|325.38|323.38|20
1725026510000|2024-08-30 14:01:50|325.44|323.44|325.47|323.47|325.57|323.57|325.43|323.43|30
1725026520000|2024-08-30 14:02:00|325.46|323.46|325.47|323.47|325.49|323.49|325.37|323.37|27
1725026530000|2024-08-30 14:02:10|325.43|323.43|325.79|323.79|325.79|323.79|325.42|323.42|25
1725026540000|2024-08-30 14:02:20|325.81|323.81|325.85|323.85|325.87|323.87|325.81|323.81|16
1725026550000|2024-08-30 14:02:30|325.81|323.81|325.92|323.92|325.92|323.92|325.7|323.7|16
1725026560000|2024-08-30 14:02:40|325.91|323.91|325.89|323.89|325.92|323.92|325.77|323.77|18
1725026570000|2024-08-30 14:02:50|325.9|323.9|325.92|323.92|326.01|324.01|325.87|323.87|22
1725026580000|2024-08-30 14:03:00|325.89|323.89|326.07|324.07|326.08|324.08|325.83|323.83|18
1725026590000|2024-08-30 14:03:10|326.08|324.08|326.41|324.41|326.41|324.41|326.08|324.08|25
1725026600000|2024-08-30 14:03:20|326.43|324.43|326.48|324.48|326.54|324.54|326.43|324.43|22
1725026610000|2024-08-30 14:03:30|326.42|324.42|326.5|324.5|326.63|324.63|326.34|324.34|26
1725026620000|2024-08-30 14:03:40|326.52|324.52|326.68|324.68|326.68|324.68|326.52|324.52|23
1725026630000|2024-08-30 14:03:50|326.65|324.65|326.72|324.72|326.78|324.78|326.63|324.63|24
1725026640000|2024-08-30 14:04:00|326.71|324.71|326.78|324.78|326.78|324.78|326.7|324.7|14
1725026650000|2024-08-30 14:04:10|326.79|324.79|327.01|325.01|327.06|325.06|326.79|324.79|25
1725026660000|2024-08-30 14:04:20|327|325|326.92|324.92|327|325|326.87|324.87|17
1725026670000|2024-08-30 14:04:30|326.91|324.91|326.64|324.64|326.91|324.91|326.44|324.44|30
1725026680000|2024-08-30 14:04:40|326.65|324.65|326.32|324.32|326.65|324.65|326.28|324.28|19
1725026690000|2024-08-30 14:04:50|326.34|324.34|326.34|324.34|326.42|324.42|326.31|324.31|22
1725026700000|2024-08-30 14:05:00|326.33|324.33|326.25|324.25|326.41|324.41|326.25|324.25|26
1725026710000|2024-08-30 14:05:10|326.19|324.19|326.38|324.38|326.39|324.39|326.13|324.13|25
1725026720000|2024-08-30 14:05:20|326.39|324.39|326.09|324.09|326.44|324.44|326.09|324.09|21
1725026730000|2024-08-30 14:05:30|325.97|323.97|325.9|323.9|325.97|323.97|325.9|323.9|20
1725026740000|2024-08-30 14:05:40|325.92|323.92|325.85|323.85|325.96|323.96|325.85|323.85|17
1725026750000|2024-08-30 14:05:50|325.84|323.84|325.61|323.61|325.84|323.84|325.58|323.58|20
1725026760000|2024-08-30 14:06:00|325.6|323.6|325.53|323.53|325.62|323.62|325.47|323.47|24
1725026770000|2024-08-30 14:06:10|325.54|323.54|325.67|323.67|325.68|323.68|325.52|323.52|24
1725026780000|2024-08-30 14:06:20|325.66|323.66|325.42|323.42|325.69|323.69|325.39|323.39|22
1725026790000|2024-08-30 14:06:30|325.43|323.43|325.43|323.43|325.56|323.56|325.36|323.36|26
1725026800000|2024-08-30 14:06:40|325.4|323.4|325.14|323.14|325.41|323.41|325.14|323.14|20
1725026810000|2024-08-30 14:06:50|325.12|323.12|325.02|323.02|325.13|323.13|325.01|323.01|26
1725026820000|2024-08-30 14:07:00|325.03|323.03|325.06|323.06|325.07|323.07|324.92|322.92|28
1725026830000|2024-08-30 14:07:10|325.05|323.05|324.89|322.89|325.07|323.07|324.88|322.88|28
1725026840000|2024-08-30 14:07:20|324.86|322.86|324.83|322.83|324.9|322.9|324.79|322.79|24
1725026850000|2024-08-30 14:07:30|324.84|322.84|325.13|323.13|325.17|323.17|324.84|322.84|24
1725026860000|2024-08-30 14:07:40|325.16|323.16|324.95|322.95|325.18|323.18|324.95|322.95|20
1725026870000|2024-08-30 14:07:50|324.94|322.94|324.83|322.83|324.96|322.96|324.77|322.77|23
1725026880000|2024-08-30 14:08:00|324.85|322.85|324.92|322.92|324.92|322.92|324.81|322.81|27
1725026890000|2024-08-30 14:08:10|325.01|323.01|325.16|323.16|325.16|323.16|325.01|323.01|24
1725026900000|2024-08-30 14:08:20|325.15|323.15|325.19|323.19|325.19|323.19|325.14|323.14|12
1725026910000|2024-08-30 14:08:30|325.2|323.2|325.39|323.39|325.45|323.45|325.19|323.19|19
1725026920000|2024-08-30 14:08:40|325.4|323.4|325.23|323.23|325.46|323.46|325.21|323.21|24
1725026930000|2024-08-30 14:08:50|325.24|323.24|325.38|323.38|325.4|323.4|325.24|323.24|20
1725026940000|2024-08-30 14:09:00|325.42|323.42|325.38|323.38|325.43|323.43|325.36|323.36|26
1725026950000|2024-08-30 14:09:10|325.39|323.39|325.35|323.35|325.39|323.39|325.33|323.33|8
1725026960000|2024-08-30 14:09:20|325.31|323.31|325.07|323.07|325.31|323.31|325.07|323.07|8
1725026970000|2024-08-30 14:09:30|325.06|323.06|324.76|322.76|325.06|323.06|324.76|322.76|23
1725026980000|2024-08-30 14:09:40|324.77|322.77|324.57|322.57|324.77|322.77|324.53|322.53|10
1725026990000|2024-08-30 14:09:50|324.58|322.58|324.67|322.67|324.69|322.69|324.38|322.38|30
1725027000000|2024-08-30 14:10:00|324.66|322.66|324.69|322.69|324.69|322.69|324.56|322.56|25
1725027010000|2024-08-30 14:10:10|324.7|322.7|324.92|322.92|324.93|322.93|324.7|322.7|23
1725027020000|2024-08-30 14:10:20|324.91|322.91|324.99|322.99|324.99|322.99|324.89|322.89|12
1725027030000|2024-08-30 14:10:30|325.04|323.04|324.92|322.92|325.04|323.04|324.91|322.91|16
1725027040000|2024-08-30 14:10:40|324.95|322.95|324.93|322.93|324.97|322.97|324.92|322.92|14
1725027050000|2024-08-30 14:10:50|324.92|322.92|325.14|323.14|325.14|323.14|324.9|322.9|17
1725027060000|2024-08-30 14:11:00|325.13|323.13|324.76|322.76|325.13|323.13|324.69|322.69|24
1725027070000|2024-08-30 14:11:10|324.77|322.77|325.01|323.01|325.01|323.01|324.74|322.74|28
1725027080000|2024-08-30 14:11:20|325.02|323.02|324.82|322.82|325.05|323.05|324.77|322.77|25
1725027090000|2024-08-30 14:11:30|324.81|322.81|324.6|322.6|324.84|322.84|324.6|322.6|26
1725027100000|2024-08-30 14:11:40|324.59|322.59|324.3|322.3|324.6|322.6|324.23|322.23|21
1725027110000|2024-08-30 14:11:50|324.31|322.31|324.46|322.46|324.53|322.53|324.28|322.28|22
1725027120000|2024-08-30 14:12:00|324.45|322.45|324.18|322.18|324.48|322.48|324.18|322.18|21
1725027130000|2024-08-30 14:12:10|324.22|322.22|324.59|322.59|324.59|322.59|324.22|322.22|29
1725027140000|2024-08-30 14:12:20|324.6|322.6|324.45|322.45|324.62|322.62|324.45|322.45|19
1725027150000|2024-08-30 14:12:30|324.44|322.44|324.42|322.42|324.44|322.44|324.33|322.33|19
1725027160000|2024-08-30 14:12:40|324.4|322.4|324.41|322.41|324.43|322.43|324.34|322.34|20
1725027170000|2024-08-30 14:12:50|324.42|322.42|324.35|322.35|324.45|322.45|324.34|322.34|28
1725027180000|2024-08-30 14:13:00|324.34|322.34|324.34|322.34|324.34|322.34|324.15|322.15|21
1725027190000|2024-08-30 14:13:10|324.31|322.31|324.16|322.16|324.31|322.31|324.1|322.1|30
1725027200000|2024-08-30 14:13:20|324.2|322.2|324.2|322.2|324.28|322.28|324.13|322.13|23
1725027210000|2024-08-30 14:13:30|324.24|322.24|324.16|322.16|324.28|322.28|324.16|322.16|28
1725027220000|2024-08-30 14:13:40|324.17|322.17|324.08|322.08|324.25|322.25|324.08|322.08|13
1725027230000|2024-08-30 14:13:50|324.04|322.04|323.87|321.87|324.04|322.04|323.75|321.75|30
1725027240000|2024-08-30 14:14:00|323.88|321.88|323.93|321.93|323.93|321.93|323.82|321.82|21
1725027250000|2024-08-30 14:14:10|323.94|321.94|324.06|322.06|324.12|322.12|323.94|321.94|21
1725027260000|2024-08-30 14:14:20|324.04|322.04|323.89|321.89|324.09|322.09|323.88|321.88|22
1725027270000|2024-08-30 14:14:30|323.88|321.88|323.68|321.68|323.88|321.88|323.66|321.66|23
1725027280000|2024-08-30 14:14:40|323.69|321.69|323.72|321.72|323.72|321.72|323.69|321.69|4
1725027290000|2024-08-30 14:14:50|323.8|321.8|323.97|321.97|323.99|321.99|323.8|321.8|25
1725027300000|2024-08-30 14:15:00|323.96|321.96|323.61|321.61|323.99|321.99|323.61|321.61|25
1725027310000|2024-08-30 14:15:10|323.6|321.6|323.21|321.21|323.62|321.62|323.2|321.2|25
1725027320000|2024-08-30 14:15:20|323.16|321.16|322.96|320.96|323.37|321.37|322.96|320.96|26
1725027330000|2024-08-30 14:15:30|322.93|320.93|322.97|320.97|323.24|321.24|322.93|320.93|35
1725027340000|2024-08-30 14:15:40|322.89|320.89|322.95|320.95|322.95|320.95|322.89|320.89|14
1725027350000|2024-08-30 14:15:50|322.99|320.99|323.35|321.35|323.35|321.35|322.99|320.99|26
1725027360000|2024-08-30 14:16:00|323.42|321.42|323.51|321.51|323.52|321.52|323.37|321.37|26
1725027370000|2024-08-30 14:16:10|323.59|321.59|323.72|321.72|323.74|321.74|323.59|321.59|26
1725027380000|2024-08-30 14:16:20|323.73|321.73|323.66|321.66|323.75|321.75|323.66|321.66|26
1725027390000|2024-08-30 14:16:30|323.51|321.51|323.61|321.61|323.63|321.63|323.5|321.5|25
1725027400000|2024-08-30 14:16:40|323.55|321.55|323.56|321.56|323.63|321.63|323.48|321.48|23
1725027410000|2024-08-30 14:16:50|323.57|321.57|323.78|321.78|323.78|321.78|323.57|321.57|26
1725027420000|2024-08-30 14:17:00|323.79|321.79|323.77|321.77|323.89|321.89|323.71|321.71|25
1725027430000|2024-08-30 14:17:10|323.75|321.75|323.94|321.94|323.94|321.94|323.69|321.69|23
1725027440000|2024-08-30 14:17:20|323.93|321.93|323.94|321.94|323.98|321.98|323.9|321.9|10
1725027450000|2024-08-30 14:17:30|323.93|321.93|324.24|322.24|324.24|322.24|323.9|321.9|29
1725027460000|2024-08-30 14:17:40|324.28|322.28|324.18|322.18|324.28|322.28|324.17|322.17|20
1725027470000|2024-08-30 14:17:50|324.19|322.19|324.2|322.2|324.25|322.25|324.13|322.13|19
1725027480000|2024-08-30 14:18:00|324.23|322.23|324.27|322.27|324.27|322.27|324.23|322.23|6
1725027490000|2024-08-30 14:18:10|324.26|322.26|324.34|322.34|324.35|322.35|324.23|322.23|23
1725027500000|2024-08-30 14:18:20|324.35|322.35|324.39|322.39|324.4|322.4|324.35|322.35|10
1725027510000|2024-08-30 14:18:30|324.38|322.38|324.32|322.32|324.4|322.4|324.24|322.24|22
1725027520000|2024-08-30 14:18:40|324.33|322.33|324.07|322.07|324.33|322.33|324.07|322.07|18
1725027530000|2024-08-30 14:18:50|324.06|322.06|323.92|321.92|324.1|322.1|323.86|321.86|19
1725027540000|2024-08-30 14:19:00|323.91|321.91|323.75|321.75|323.92|321.92|323.57|321.57|20
1725027550000|2024-08-30 14:19:10|323.76|321.76|323.87|321.87|323.97|321.97|323.75|321.75|26
1725027560000|2024-08-30 14:19:20|323.88|321.88|323.96|321.96|323.97|321.97|323.88|321.88|18
1725027570000|2024-08-30 14:19:30|323.95|321.95|324.01|322.01|324.03|322.03|323.9|321.9|20
1725027580000|2024-08-30 14:19:40|324|322|324.02|322.02|324.04|322.04|323.96|321.96|17
1725027590000|2024-08-30 14:19:50|324.06|322.06|324.11|322.11|324.14|322.14|324.06|322.06|15
1725027600000|2024-08-30 14:20:00|324.1|322.1|323.95|321.95|324.11|322.11|323.88|321.88|25
1725027610000|2024-08-30 14:20:10|323.91|321.91|323.93|321.93|323.94|321.94|323.7|321.7|30
1725027620000|2024-08-30 14:20:20|323.95|321.95|323.99|321.99|324.06|322.06|323.92|321.92|28
1725027630000|2024-08-30 14:20:30|323.96|321.96|323.43|321.43|323.96|321.96|323.37|321.37|31
1725027640000|2024-08-30 14:20:40|323.39|321.39|323.22|321.22|323.39|321.39|323.16|321.16|31
1725027650000|2024-08-30 14:20:50|323.2|321.2|323.27|321.27|323.34|321.34|323.13|321.13|27
1725027660000|2024-08-30 14:21:00|323.31|321.31|323.5|321.5|323.55|321.55|323.31|321.31|25
1725027670000|2024-08-30 14:21:10|323.54|321.54|323.8|321.8|323.81|321.81|323.5|321.5|34
1725027680000|2024-08-30 14:21:20|323.81|321.81|323.81|321.81|323.85|321.85|323.76|321.76|31
1725027690000|2024-08-30 14:21:30|323.8|321.8|323.64|321.64|323.81|321.81|323.59|321.59|29
1725027700000|2024-08-30 14:21:40|323.69|321.69|323.95|321.95|323.96|321.96|323.69|321.69|26
1725027710000|2024-08-30 14:21:50|323.98|321.98|323.69|321.69|323.98|321.98|323.68|321.68|25
1725027720000|2024-08-30 14:22:00|323.71|321.71|323.8|321.8|323.87|321.87|323.71|321.71|28
1725027730000|2024-08-30 14:22:10|323.79|321.79|323.93|321.93|323.94|321.94|323.76|321.76|32
1725027740000|2024-08-30 14:22:20|323.84|321.84|323.78|321.78|323.85|321.85|323.73|321.73|28
1725027750000|2024-08-30 14:22:30|323.74|321.74|323.66|321.66|323.85|321.85|323.64|321.64|23
1725027760000|2024-08-30 14:22:40|323.67|321.67|323.79|321.79|323.81|321.81|323.66|321.66|25
1725027770000|2024-08-30 14:22:50|323.81|321.81|323.8|321.8|323.85|321.85|323.78|321.78|17
1725027780000|2024-08-30 14:23:00|323.72|321.72|323.73|321.73|323.83|321.83|323.72|321.72|19
1725027790000|2024-08-30 14:23:10|323.75|321.75|323.73|321.73|323.91|321.91|323.71|321.71|23
1725027800000|2024-08-30 14:23:20|323.71|321.71|323.77|321.77|323.81|321.81|323.71|321.71|20
1725027810000|2024-08-30 14:23:30|323.78|321.78|323.75|321.75|323.82|321.82|323.74|321.74|21
1725027820000|2024-08-30 14:23:40|323.73|321.73|323.74|321.74|323.77|321.77|323.7|321.7|22
1725027830000|2024-08-30 14:23:50|323.71|321.71|323.77|321.77|323.78|321.78|323.71|321.71|16
1725027840000|2024-08-30 14:24:00|323.76|321.76|323.84|321.84|323.84|321.84|323.65|321.65|28
1725027850000|2024-08-30 14:24:10|323.87|321.87|324.01|322.01|324.04|322.04|323.87|321.87|26
1725027860000|2024-08-30 14:24:20|324.05|322.05|324.1|322.1|324.11|322.11|324|322|25
1725027870000|2024-08-30 14:24:30|324.13|322.13|324.06|322.06|324.19|322.19|324.05|322.05|26
1725027880000|2024-08-30 14:24:40|324.07|322.07|324.07|322.07|324.09|322.09|324.05|322.05|17
1725027890000|2024-08-30 14:24:50|324.06|322.06|323.8|321.8|324.06|322.06|323.78|321.78|16
1725027900000|2024-08-30 14:25:00|323.79|321.79|324.11|322.11|324.11|322.11|323.73|321.73|23
1725027910000|2024-08-30 14:25:10|324.12|322.12|324.27|322.27|324.27|322.27|324.12|322.12|16
1725027920000|2024-08-30 14:25:20|324.29|322.29|324.16|322.16|324.36|322.36|324.16|322.16|20
1725027930000|2024-08-30 14:25:30|324.17|322.17|324.39|322.39|324.42|322.42|324.17|322.17|23
1725027940000|2024-08-30 14:25:40|324.37|322.37|324.08|322.08|324.42|322.42|324.08|322.08|21
1725027950000|2024-08-30 14:25:50|323.95|321.95|323.9|321.9|323.96|321.96|323.88|321.88|21
1725027960000|2024-08-30 14:26:00|323.91|321.91|323.85|321.85|323.96|321.96|323.85|321.85|19
1725027970000|2024-08-30 14:26:10|323.83|321.83|323.81|321.81|323.83|321.83|323.59|321.59|27
1725027980000|2024-08-30 14:26:20|323.8|321.8|323.73|321.73|323.89|321.89|323.73|321.73|29
1725027990000|2024-08-30 14:26:30|323.71|321.71|323.82|321.82|323.87|321.87|323.65|321.65|26
1725028000000|2024-08-30 14:26:40|323.8|321.8|323.75|321.75|323.82|321.82|323.71|321.71|18
1725028010000|2024-08-30 14:26:50|323.76|321.76|324.07|322.07|324.16|322.16|323.76|321.76|21
1725028020000|2024-08-30 14:27:00|324.06|322.06|324.05|322.05|324.09|322.09|323.94|321.94|29
1725028030000|2024-08-30 14:27:10|324.04|322.04|323.96|321.96|324.04|322.04|323.9|321.9|19
1725028040000|2024-08-30 14:27:20|323.98|321.98|323.93|321.93|324|322|323.93|321.93|22
1725028050000|2024-08-30 14:27:30|323.95|321.95|324.26|322.26|324.27|322.27|323.95|321.95|20
1725028060000|2024-08-30 14:27:40|324.27|322.27|324.37|322.37|324.39|322.39|324.27|322.27|20
1725028070000|2024-08-30 14:27:50|324.36|322.36|324.3|322.3|324.41|322.41|324.3|322.3|23
1725028080000|2024-08-30 14:28:00|324.31|322.31|324.55|322.55|324.55|322.55|324.31|322.31|26
1725028090000|2024-08-30 14:28:10|324.56|322.56|324.69|322.69|324.69|322.69|324.56|322.56|10
1725028100000|2024-08-30 14:28:20|324.68|322.68|324.5|322.5|324.68|322.68|324.49|322.49|25
1725028110000|2024-08-30 14:28:30|324.49|322.49|324.55|322.55|324.57|322.57|324.48|322.48|18
1725028120000|2024-08-30 14:28:40|324.54|322.54|324.52|322.52|324.58|322.58|324.45|322.45|19
1725028130000|2024-08-30 14:28:50|324.51|322.51|324.49|322.49|324.55|322.55|324.46|322.46|21
1725028140000|2024-08-30 14:29:00|324.48|322.48|324.5|322.5|324.59|322.59|324.46|322.46|27
1725028150000|2024-08-30 14:29:10|324.52|322.52|324.46|322.46|324.59|322.59|324.46|322.46|25
1725028160000|2024-08-30 14:29:20|324.47|322.47|324.69|322.69|324.69|322.69|324.45|322.45|22
1725028170000|2024-08-30 14:29:30|324.7|322.7|324.74|322.74|324.76|322.76|324.68|322.68|16
1725028180000|2024-08-30 14:29:40|324.75|322.75|324.76|322.76|324.77|322.77|324.72|322.72|18
1725028190000|2024-08-30 14:29:50|324.77|322.77|324.65|322.65|324.78|322.78|324.63|322.63|21
1725028200000|2024-08-30 14:30:00|324.64|322.64|324.52|322.52|324.64|322.64|324.46|322.46|22
1725028210000|2024-08-30 14:30:10|324.51|322.51|324.59|322.59|324.64|322.64|324.49|322.49|15
1725028220000|2024-08-30 14:30:20|324.6|322.6|324.71|322.71|324.74|322.74|324.59|322.59|23
1725028230000|2024-08-30 14:30:30|324.72|322.72|324.79|322.79|324.79|322.79|324.72|322.72|13
1725028240000|2024-08-30 14:30:40|324.78|322.78|324.82|322.82|324.82|322.82|324.73|322.73|23
1725028250000|2024-08-30 14:30:50|324.81|322.81|324.8|322.8|324.81|322.81|324.73|322.73|16
1725028260000|2024-08-30 14:31:00|324.79|322.79|324.91|322.91|324.95|322.95|324.79|322.79|27
1725028270000|2024-08-30 14:31:10|324.9|322.9|324.76|322.76|324.9|322.9|324.75|322.75|14
1725028280000|2024-08-30 14:31:20|324.75|322.75|324.65|322.65|324.81|322.81|324.64|322.64|29
1725028290000|2024-08-30 14:31:30|324.7|322.7|324.61|322.61|324.7|322.7|324.57|322.57|20
1725028300000|2024-08-30 14:31:40|324.6|322.6|324.6|322.6|324.65|322.65|324.53|322.53|22
1725028310000|2024-08-30 14:31:50|324.61|322.61|324.84|322.84|324.87|322.87|324.61|322.61|19
1725028320000|2024-08-30 14:32:00|324.85|322.85|324.56|322.56|324.88|322.88|324.56|322.56|18
1725028330000|2024-08-30 14:32:10|324.57|322.57|324.55|322.55|324.62|322.62|324.53|322.53|19
1725028340000|2024-08-30 14:32:20|324.58|322.58|324.38|322.38|324.59|322.59|324.38|322.38|27
1725028350000|2024-08-30 14:32:30|324.4|322.4|324.45|322.45|324.48|322.48|324.4|322.4|14
1725028360000|2024-08-30 14:32:40|324.44|322.44|324.39|322.39|324.48|322.48|324.38|322.38|22
1725028370000|2024-08-30 14:32:50|324.36|322.36|324.43|322.43|324.43|322.43|324.36|322.36|10
1725028380000|2024-08-30 14:33:00|324.42|322.42|323.87|321.87|324.45|322.45|323.87|321.87|30
1725028390000|2024-08-30 14:33:10|323.88|321.88|323.81|321.81|323.88|321.88|323.7|321.7|28
1725028400000|2024-08-30 14:33:20|323.83|321.83|323.89|321.89|324.11|322.11|323.83|321.83|21
1725028410000|2024-08-30 14:33:30|323.9|321.9|324|322|324|322|323.88|321.88|22
1725028420000|2024-08-30 14:33:40|324.01|322.01|324.23|322.23|324.23|322.23|324.01|322.01|26
1725028430000|2024-08-30 14:33:50|324.24|322.24|324.19|322.19|324.29|322.29|324.14|322.14|23
1725028440000|2024-08-30 14:34:00|324.21|322.21|323.98|321.98|324.24|322.24|323.96|321.96|30
1725028450000|2024-08-30 14:34:10|323.99|321.99|324.08|322.08|324.08|322.08|323.97|321.97|22
1725028460000|2024-08-30 14:34:20|324.09|322.09|324.12|322.12|324.26|322.26|324.02|322.02|29
1725028470000|2024-08-30 14:34:30|324.13|322.13|324.2|322.2|324.24|322.24|324.13|322.13|24
1725028480000|2024-08-30 14:34:40|324.25|322.25|324.28|322.28|324.28|322.28|324.17|322.17|23
1725028490000|2024-08-30 14:34:50|324.29|322.29|324.39|322.39|324.39|322.39|324.29|322.29|7
1725028500000|2024-08-30 14:35:00|324.38|322.38|324.37|322.37|324.42|322.42|324.28|322.28|25
1725028510000|2024-08-30 14:35:10|324.35|322.35|324.41|322.41|324.41|322.41|324.33|322.33|20
1725028520000|2024-08-30 14:35:20|324.42|322.42|324.62|322.62|324.7|322.7|324.42|322.42|26
1725028530000|2024-08-30 14:35:30|324.61|322.61|324.65|322.65|324.65|322.65|324.49|322.49|30
1725028540000|2024-08-30 14:35:40|324.68|322.68|324.68|322.68|324.73|322.73|324.58|322.58|24
1725028550000|2024-08-30 14:35:50|324.67|322.67|324.63|322.63|324.67|322.67|324.55|322.55|17
1725028560000|2024-08-30 14:36:00|324.66|322.66|324.74|322.74|324.77|322.77|324.58|322.58|32
1725028570000|2024-08-30 14:36:10|324.77|322.77|324.75|322.75|324.8|322.8|324.73|322.73|21
1725028580000|2024-08-30 14:36:20|324.8|322.8|324.89|322.89|324.93|322.93|324.79|322.79|23
1725028590000|2024-08-30 14:36:30|324.9|322.9|324.93|322.93|324.95|322.95|324.9|322.9|13
1725028600000|2024-08-30 14:36:40|324.92|322.92|325.13|323.13|325.14|323.14|324.84|322.84|20
1725028610000|2024-08-30 14:36:50|325.12|323.12|325.1|323.1|325.13|323.13|325.06|323.06|21
1725028620000|2024-08-30 14:37:00|325.13|323.13|324.99|322.99|325.13|323.13|324.98|322.98|24
1725028630000|2024-08-30 14:37:10|324.98|322.98|324.66|322.66|324.98|322.98|324.63|322.63|26
1725028640000|2024-08-30 14:37:20|324.65|322.65|324.4|322.4|324.65|322.65|324.4|322.4|28
1725028650000|2024-08-30 14:37:30|324.39|322.39|324.49|322.49|324.49|322.49|324.35|322.35|17
1725028660000|2024-08-30 14:37:40|324.54|322.54|324.56|322.56|324.57|322.57|324.5|322.5|26
1725028670000|2024-08-30 14:37:50|324.59|322.59|324.52|322.52|324.59|322.59|324.49|322.49|22
1725028680000|2024-08-30 14:38:00|324.54|322.54|324.27|322.27|324.54|322.54|324.27|322.27|26
1725028690000|2024-08-30 14:38:10|324.29|322.29|324.26|322.26|324.35|322.35|324.26|322.26|17
1725028700000|2024-08-30 14:38:20|324.25|322.25|323.78|321.78|324.25|322.25|323.75|321.75|27
1725028710000|2024-08-30 14:38:30|323.76|321.76|323.53|321.53|323.78|321.78|323.39|321.39|21
1725028720000|2024-08-30 14:38:40|323.57|321.57|323.61|321.61|323.68|321.68|323.53|321.53|24
1725028730000|2024-08-30 14:38:50|323.6|321.6|323.8|321.8|323.8|321.8|323.6|321.6|14
1725028740000|2024-08-30 14:39:00|323.79|321.79|323.58|321.58|323.79|321.79|323.53|321.53|19
1725028750000|2024-08-30 14:39:10|323.59|321.59|323.82|321.82|323.83|321.83|323.59|321.59|21
1725028760000|2024-08-30 14:39:20|323.83|321.83|323.89|321.89|323.94|321.94|323.82|321.82|27
1725028770000|2024-08-30 14:39:30|323.9|321.9|323.94|321.94|323.97|321.97|323.9|321.9|20
1725028780000|2024-08-30 14:39:40|323.95|321.95|324.28|322.28|324.28|322.28|323.95|321.95|21
1725028790000|2024-08-30 14:39:50|324.3|322.3|323.94|321.94|324.3|322.3|323.93|321.93|18
1725028800000|2024-08-30 14:40:00|323.92|321.92|324.07|322.07|324.1|322.1|323.87|321.87|20
1725028810000|2024-08-30 14:40:10|324.09|322.09|324.19|322.19|324.24|322.24|324.09|322.09|19
1725028820000|2024-08-30 14:40:20|324.2|322.2|324.53|322.53|324.54|322.54|324.2|322.2|28
1725028830000|2024-08-30 14:40:30|324.52|322.52|324.46|322.46|324.52|322.52|324.42|322.42|19
1725028840000|2024-08-30 14:40:40|324.47|322.47|324.47|322.47|324.63|322.63|324.47|322.47|21
1725028850000|2024-08-30 14:40:50|324.5|322.5|324.27|322.27|324.55|322.55|324.23|322.23|20
1725028860000|2024-08-30 14:41:00|324.28|322.28|324.2|322.2|324.35|322.35|324.2|322.2|26
1725028870000|2024-08-30 14:41:10|324.21|322.21|324.17|322.17|324.21|322.21|324.14|322.14|15
1725028880000|2024-08-30 14:41:20|324.14|322.14|324.19|322.19|324.24|322.24|324.11|322.11|24
1725028890000|2024-08-30 14:41:30|324.15|322.15|324.3|322.3|324.33|322.33|324.15|322.15|15
1725028900000|2024-08-30 14:41:40|324.33|322.33|324.47|322.47|324.5|322.5|324.33|322.33|21
1725028910000|2024-08-30 14:41:50|324.48|322.48|324.43|322.43|324.49|322.49|324.38|322.38|11
1725028920000|2024-08-30 14:42:00|324.44|322.44|324.19|322.19|324.48|322.48|324.17|322.17|27
1725028930000|2024-08-30 14:42:10|324.18|322.18|324.27|322.27|324.31|322.31|324.18|322.18|21
1725028940000|2024-08-30 14:42:20|324.26|322.26|324.33|322.33|324.33|322.33|324.21|322.21|27
1725028950000|2024-08-30 14:42:30|324.34|322.34|324.41|322.41|324.45|322.45|324.33|322.33|23
1725028960000|2024-08-30 14:42:40|324.4|322.4|324.3|322.3|324.4|322.4|324.3|322.3|25
1725028970000|2024-08-30 14:42:50|324.24|322.24|324.33|322.33|324.38|322.38|324.23|322.23|21
1725028980000|2024-08-30 14:43:00|324.28|322.28|324.29|322.29|324.29|322.29|324.13|322.13|30
1725028990000|2024-08-30 14:43:10|324.33|322.33|324.4|322.4|324.4|322.4|324.33|322.33|15
1725029000000|2024-08-30 14:43:20|324.41|322.41|324.34|322.34|324.42|322.42|324.33|322.33|16
1725029010000|2024-08-30 14:43:30|324.3|322.3|323.9|321.9|324.34|322.34|323.88|321.88|25
1725029020000|2024-08-30 14:43:40|323.88|321.88|323.75|321.75|323.91|321.91|323.74|321.74|28
1725029030000|2024-08-30 14:43:50|323.73|321.73|323.76|321.76|323.77|321.77|323.62|321.62|26
1725029040000|2024-08-30 14:44:00|323.71|321.71|323.15|321.15|323.76|321.76|323.15|321.15|32
1725029050000|2024-08-30 14:44:10|323.1|321.1|322.89|320.89|323.1|321.1|322.89|320.89|11
1725029060000|2024-08-30 14:44:20|322.81|320.81|322.89|320.89|322.89|320.89|322.81|320.81|8
1725029070000|2024-08-30 14:44:30|322.86|320.86|322.43|320.43|322.86|320.86|322.4|320.4|26
1725029080000|2024-08-30 14:44:40|322.44|320.44|322.04|320.04|322.57|320.57|322.02|320.02|29
1725029090000|2024-08-30 14:44:50|322.02|320.02|322.41|320.41|322.41|320.41|322.02|320.02|22
1725029100000|2024-08-30 14:45:00|322.37|320.37|322.85|320.85|322.97|320.97|322.37|320.37|28
1725029110000|2024-08-30 14:45:10|322.82|320.82|322.52|320.52|322.82|320.82|322.38|320.38|31
1725029120000|2024-08-30 14:45:20|322.54|320.54|323.07|321.07|323.08|321.08|322.52|320.52|31
1725029130000|2024-08-30 14:45:30|323.08|321.08|323.14|321.14|323.26|321.26|323.06|321.06|36
1725029140000|2024-08-30 14:45:40|323.13|321.13|323.13|321.13|323.16|321.16|322.94|320.94|36
1725029150000|2024-08-30 14:45:50|323.18|321.18|323.2|321.2|323.25|321.25|323.05|321.05|29
1725029160000|2024-08-30 14:46:00|323.21|321.21|323.57|321.57|323.63|321.63|323.21|321.21|28
1725029170000|2024-08-30 14:46:10|323.58|321.58|323.55|321.55|323.63|321.63|323.48|321.48|33
1725029180000|2024-08-30 14:46:20|323.54|321.54|323.21|321.21|323.57|321.57|323.2|321.2|28
1725029190000|2024-08-30 14:46:30|323.19|321.19|322.78|320.78|323.19|321.19|322.77|320.77|25
1725029200000|2024-08-30 14:46:40|322.86|320.86|322.95|320.95|323.01|321.01|322.86|320.86|30
1725029210000|2024-08-30 14:46:50|322.88|320.88|322.91|320.91|322.91|320.91|322.79|320.79|24
1725029220000|2024-08-30 14:47:00|322.88|320.88|322.54|320.54|322.89|320.89|322.52|320.52|28
1725029230000|2024-08-30 14:47:10|322.57|320.57|322.51|320.51|322.58|320.58|322.4|320.4|30
1725029240000|2024-08-30 14:47:20|322.54|320.54|322.53|320.53|322.55|320.55|322.38|320.38|27
1725029250000|2024-08-30 14:47:30|322.55|320.55|322.77|320.77|322.77|320.77|322.55|320.55|24
1725029260000|2024-08-30 14:47:40|322.73|320.73|322.91|320.91|322.92|320.92|322.71|320.71|21
1725029270000|2024-08-30 14:47:50|322.92|320.92|322.86|320.86|322.92|320.92|322.8|320.8|22
1725029280000|2024-08-30 14:48:00|322.88|320.88|322.66|320.66|322.89|320.89|322.64|320.64|29
1725029290000|2024-08-30 14:48:10|322.71|320.71|322.63|320.63|322.87|320.87|322.59|320.59|27
1725029300000|2024-08-30 14:48:20|322.67|320.67|322.82|320.82|322.84|320.84|322.67|320.67|21
1725029310000|2024-08-30 14:48:30|322.8|320.8|322.68|320.68|322.8|320.8|322.57|320.57|24
1725029320000|2024-08-30 14:48:40|322.69|320.69|323.01|321.01|323.05|321.05|322.68|320.68|19
1725029330000|2024-08-30 14:48:50|323.02|321.02|322.7|320.7|323.07|321.07|322.62|320.62|33
1725029340000|2024-08-30 14:49:00|322.69|320.69|322.91|320.91|322.98|320.98|322.56|320.56|23
1725029350000|2024-08-30 14:49:10|322.94|320.94|323.04|321.04|323.1|321.1|322.94|320.94|24
1725029360000|2024-08-30 14:49:20|323.03|321.03|322.98|320.98|323.15|321.15|322.93|320.93|27
1725029370000|2024-08-30 14:49:30|322.99|320.99|323.01|321.01|323.18|321.18|322.95|320.95|32
1725029380000|2024-08-30 14:49:40|323|321|323|321|323|321|322.82|320.82|29
1725029390000|2024-08-30 14:49:50|323.04|321.04|322.93|320.93|323.15|321.15|322.93|320.93|23
1725029400000|2024-08-30 14:50:00|322.88|320.88|323.09|321.09|323.1|321.1|322.8|320.8|25
1725029410000|2024-08-30 14:50:10|323.1|321.1|323.05|321.05|323.15|321.15|323.05|321.05|23
1725029420000|2024-08-30 14:50:20|322.99|320.99|322.64|320.64|322.99|320.99|322.58|320.58|27
1725029430000|2024-08-30 14:50:30|322.63|320.63|322.51|320.51|322.67|320.67|322.51|320.51|28
1725029440000|2024-08-30 14:50:40|322.49|320.49|322.56|320.56|322.59|320.59|322.49|320.49|20
1725029450000|2024-08-30 14:50:50|322.55|320.55|322.58|320.58|322.58|320.58|322.3|320.3|26
1725029460000|2024-08-30 14:51:00|322.59|320.59|322.85|320.85|322.89|320.89|322.59|320.59|15
1725029470000|2024-08-30 14:51:10|322.86|320.86|322.86|320.86|322.99|320.99|322.79|320.79|29
1725029480000|2024-08-30 14:51:20|322.88|320.88|322.72|320.72|322.9|320.9|322.68|320.68|27
1725029490000|2024-08-30 14:51:30|322.73|320.73|322.78|320.78|322.92|320.92|322.73|320.73|21
1725029500000|2024-08-30 14:51:40|322.81|320.81|322.55|320.55|322.81|320.81|322.53|320.53|29
1725029510000|2024-08-30 14:51:50|322.54|320.54|322.62|320.62|322.64|320.64|322.54|320.54|15
1725029520000|2024-08-30 14:52:00|322.64|320.64|321.85|319.85|322.64|320.64|321.81|319.81|28
1725029530000|2024-08-30 14:52:10|321.84|319.84|322.15|320.15|322.26|320.26|321.84|319.84|35
1725029540000|2024-08-30 14:52:20|322.16|320.16|322.48|320.48|322.58|320.58|322.16|320.16|28
1725029550000|2024-08-30 14:52:30|322.47|320.47|322.48|320.48|322.58|320.58|322.37|320.37|32
1725029560000|2024-08-30 14:52:40|322.52|320.52|322.8|320.8|322.8|320.8|322.52|320.52|8
1725029570000|2024-08-30 14:52:50|322.81|320.81|322.67|320.67|322.82|320.82|322.53|320.53|28
1725029580000|2024-08-30 14:53:00|322.68|320.68|322.57|320.57|322.69|320.69|322.56|320.56|26
1725029590000|2024-08-30 14:53:10|322.56|320.56|322.56|320.56|322.64|320.64|322.51|320.51|29
1725029600000|2024-08-30 14:53:20|322.54|320.54|322.51|320.51|322.55|320.55|322.5|320.5|14
1725029610000|2024-08-30 14:53:30|322.52|320.52|322.28|320.28|322.52|320.52|322.26|320.26|21
1725029620000|2024-08-30 14:53:40|322.31|320.31|322.29|320.29|322.32|320.32|322.25|320.25|20
1725029630000|2024-08-30 14:53:50|322.3|320.3|322.29|320.29|322.36|320.36|322.26|320.26|23
1725029640000|2024-08-30 14:54:00|322.26|320.26|322.39|320.39|322.42|320.42|322.2|320.2|28
1725029650000|2024-08-30 14:54:10|322.42|320.42|322.41|320.41|322.54|320.54|322.41|320.41|24
1725029660000|2024-08-30 14:54:20|322.37|320.37|322.28|320.28|322.4|320.4|322.21|320.21|31
1725029670000|2024-08-30 14:54:30|322.27|320.27|322.52|320.52|322.52|320.52|322.27|320.27|26
1725029680000|2024-08-30 14:54:40|322.51|320.51|322.27|320.27|322.51|320.51|322.27|320.27|28
1725029690000|2024-08-30 14:54:50|322.26|320.26|322.36|320.36|322.37|320.37|322.26|320.26|22
1725029700000|2024-08-30 14:55:00|322.29|320.29|322.2|320.2|322.29|320.29|321.98|319.98|27
1725029710000|2024-08-30 14:55:10|322.18|320.18|322.34|320.34|322.45|320.45|322.14|320.14|29
1725029720000|2024-08-30 14:55:20|322.35|320.35|322.32|320.32|322.43|320.43|322.25|320.25|27
1725029730000|2024-08-30 14:55:30|322.33|320.33|322.17|320.17|322.33|320.33|322.12|320.12|27
1725029740000|2024-08-30 14:55:40|322.18|320.18|322.21|320.21|322.21|320.21|322.06|320.06|28
1725029750000|2024-08-30 14:55:50|322.2|320.2|321.98|319.98|322.21|320.21|321.98|319.98|24
1725029760000|2024-08-30 14:56:00|321.99|319.99|321.47|319.47|321.99|319.99|321.46|319.46|29
1725029770000|2024-08-30 14:56:10|321.56|319.56|321.3|319.3|321.61|319.61|321.3|319.3|28
1725029780000|2024-08-30 14:56:20|321.29|319.29|321.01|319.01|321.29|319.29|320.92|318.92|24
1725029790000|2024-08-30 14:56:30|321.02|319.02|321.42|319.42|321.56|319.56|321.01|319.01|30
1725029800000|2024-08-30 14:56:40|321.36|319.36|321.04|319.04|321.38|319.38|320.9|318.9|29
1725029810000|2024-08-30 14:56:50|321.05|319.05|321.17|319.17|321.29|319.29|321.05|319.05|32
1725029820000|2024-08-30 14:57:00|321.16|319.16|321.42|319.42|321.42|319.42|321.04|319.04|20
1725029830000|2024-08-30 14:57:10|321.44|319.44|321.35|319.35|321.49|319.49|321.22|319.22|30
1725029840000|2024-08-30 14:57:20|321.36|319.36|321.4|319.4|321.53|319.53|321.24|319.24|23
1725029850000|2024-08-30 14:57:30|321.38|319.38|321.48|319.48|321.5|319.5|321.34|319.34|32
1725029860000|2024-08-30 14:57:40|321.56|319.56|320.97|318.97|321.56|319.56|320.97|318.97|30
1725029870000|2024-08-30 14:57:50|320.96|318.96|320.78|318.78|321|319|320.78|318.78|30
1725029880000|2024-08-30 14:58:00|320.76|318.76|320.43|318.43|320.76|318.76|320.34|318.34|27
1725029890000|2024-08-30 14:58:10|320.44|318.44|320.28|318.28|320.55|318.55|320.28|318.28|19
1725029900000|2024-08-30 14:58:20|320.35|318.35|320.58|318.58|320.62|318.62|320.35|318.35|26
1725029910000|2024-08-30 14:58:30|320.57|318.57|320.41|318.41|320.57|318.57|320.38|318.38|16
1725029920000|2024-08-30 14:58:40|320.35|318.35|320.12|318.12|320.36|318.36|320.06|318.06|30
1725029930000|2024-08-30 14:58:50|320.1|318.1|319.85|317.85|320.1|318.1|319.85|317.85|21
1725029940000|2024-08-30 14:59:00|319.81|317.81|319.85|317.85|319.85|317.85|319.8|317.8|5
1725029950000|2024-08-30 14:59:10|319.79|317.79|319.44|317.44|319.79|317.79|319.31|317.31|24
1725029960000|2024-08-30 14:59:20|319.5|317.5|319.59|317.59|319.6|317.6|319.45|317.45|29
1725029970000|2024-08-30 14:59:30|319.6|317.6|319.83|317.83|319.84|317.84|319.6|317.6|16
1725029980000|2024-08-30 14:59:40|319.82|317.82|319.36|317.36|319.82|317.82|319.36|317.36|21
1725029990000|2024-08-30 14:59:50|319.34|317.34|319.27|317.27|319.35|317.35|319.24|317.24|30
1725030000000|2024-08-30 15:00:00|319.24|317.24|319.14|317.14|319.29|317.29|319.14|317.14|26
1725030010000|2024-08-30 15:00:10|319.17|317.17|319.18|317.18|319.22|317.22|319.13|317.13|14
1725030020000|2024-08-30 15:00:20|319.24|317.24|319.49|317.49|319.51|317.51|319.24|317.24|26
1725030030000|2024-08-30 15:00:30|319.51|317.51|319.44|317.44|319.53|317.53|319.44|317.44|21
1725030040000|2024-08-30 15:00:40|319.51|317.51|319.44|317.44|319.52|317.52|319.43|317.43|16
1725030050000|2024-08-30 15:00:50|319.32|317.32|319.17|317.17|319.32|317.32|319.17|317.17|21
1725030060000|2024-08-30 15:01:00|319.19|317.19|319.35|317.35|319.5|317.5|319.19|317.19|31
1725030070000|2024-08-30 15:01:10|319.32|317.32|319.23|317.23|319.32|317.32|319.13|317.13|18
1725030080000|2024-08-30 15:01:20|319.21|317.21|318.71|316.71|319.21|317.21|318.71|316.71|8
1725030090000|2024-08-30 15:01:30|318.72|316.72|318.44|316.44|318.8|316.8|318.44|316.44|28
1725030100000|2024-08-30 15:01:40|318.35|316.35|317.83|315.83|318.35|316.35|317.83|315.83|22
1725030110000|2024-08-30 15:01:50|317.62|315.62|317.68|315.68|317.75|315.75|317.52|315.52|24
1725030120000|2024-08-30 15:02:00|317.6|315.6|317.37|315.37|317.68|315.68|317.2|315.2|35
1725030130000|2024-08-30 15:02:10|317.35|315.35|316.08|314.08|317.35|315.35|315.93|313.93|33
1725030140000|2024-08-30 15:02:20|316.11|314.11|316.1|314.1|316.69|314.69|316.1|314.1|35
1725030150000|2024-08-30 15:02:30|315.98|313.98|316.63|314.63|316.67|314.67|315.98|313.98|24
1725030160000|2024-08-30 15:02:40|316.48|314.48|316.48|314.48|316.57|314.57|316.34|314.34|28
1725030170000|2024-08-30 15:02:50|316.44|314.44|316.86|314.86|316.86|314.86|316.41|314.41|28
1725030180000|2024-08-30 15:03:00|316.89|314.89|317.66|315.66|317.71|315.71|316.82|314.82|33
1725030190000|2024-08-30 15:03:10|317.63|315.63|317.34|315.34|317.72|315.72|317.15|315.15|26
1725030200000|2024-08-30 15:03:20|317.28|315.28|317.36|315.36|317.36|315.36|316.95|314.95|29
1725030210000|2024-08-30 15:03:30|317.37|315.37|317.97|315.97|318.02|316.02|317.37|315.37|27
1725030220000|2024-08-30 15:03:40|317.94|315.94|318.36|316.36|318.36|316.36|317.94|315.94|26
1725030230000|2024-08-30 15:03:50|318.57|316.57|318.44|316.44|318.75|316.75|318.44|316.44|14
1725030240000|2024-08-30 15:04:00|318.47|316.47|319.07|317.07|319.07|317.07|318.37|316.37|37
1725030250000|2024-08-30 15:04:10|319.1|317.1|319.36|317.36|319.63|317.63|319.07|317.07|20
1725030260000|2024-08-30 15:04:20|319.33|317.33|319.37|317.37|319.37|317.37|318.98|316.98|32
1725030270000|2024-08-30 15:04:30|319.38|317.38|319.05|317.05|319.5|317.5|319.01|317.01|25
1725030280000|2024-08-30 15:04:40|318.98|316.98|319.07|317.07|319.11|317.11|318.81|316.81|34
1725030290000|2024-08-30 15:04:50|319.03|317.03|318.75|316.75|319.15|317.15|318.73|316.73|35
1725030300000|2024-08-30 15:05:00|318.74|316.74|318.76|316.76|318.9|316.9|318.5|316.5|38
1725030310000|2024-08-30 15:05:10|318.72|316.72|318.6|316.6|318.82|316.82|318.5|316.5|35
1725030320000|2024-08-30 15:05:20|318.71|316.71|318.74|316.74|318.82|316.82|318.54|316.54|23
1725030330000|2024-08-30 15:05:30|318.82|316.82|318.57|316.57|318.84|316.84|318.55|316.55|24
1725030340000|2024-08-30 15:05:40|318.56|316.56|318.79|316.79|318.84|316.84|318.45|316.45|26
1725030350000|2024-08-30 15:05:50|318.73|316.73|318.91|316.91|318.93|316.93|318.66|316.66|33
1725030360000|2024-08-30 15:06:00|318.92|316.92|319|317|319.15|317.15|318.82|316.82|27
1725030370000|2024-08-30 15:06:10|318.92|316.92|319.35|317.35|319.35|317.35|318.86|316.86|33
1725030380000|2024-08-30 15:06:20|319.36|317.36|319.15|317.15|319.38|317.38|319.15|317.15|29
1725030390000|2024-08-30 15:06:30|319.19|317.19|318.78|316.78|319.19|317.19|318.69|316.69|27
1725030400000|2024-08-30 15:06:40|318.88|316.88|319.12|317.12|319.12|317.12|318.86|316.86|32
1725030410000|2024-08-30 15:06:50|319.13|317.13|319.45|317.45|319.47|317.47|319.13|317.13|17
1725030420000|2024-08-30 15:07:00|319.44|317.44|319.77|317.77|319.77|317.77|319.4|317.4|23
1725030430000|2024-08-30 15:07:10|320.14|318.14|319.92|317.92|320.16|318.16|319.78|317.78|32
1725030440000|2024-08-30 15:07:20|319.93|317.93|319.95|317.95|320.05|318.05|319.88|317.88|24
1725030450000|2024-08-30 15:07:30|319.98|317.98|320.12|318.12|320.18|318.18|319.95|317.95|24
1725030460000|2024-08-30 15:07:40|320.08|318.08|320.01|318.01|320.19|318.19|320.01|318.01|27
1725030470000|2024-08-30 15:07:50|320.06|318.06|320.06|318.06|320.07|318.07|319.87|317.87|21
1725030480000|2024-08-30 15:08:00|320.07|318.07|320.14|318.14|320.19|318.19|320.06|318.06|29
1725030490000|2024-08-30 15:08:10|320.15|318.15|319.92|317.92|320.33|318.33|319.89|317.89|34
1725030500000|2024-08-30 15:08:20|319.94|317.94|319.91|317.91|320.07|318.07|319.91|317.91|30
1725030510000|2024-08-30 15:08:30|319.87|317.87|320.02|318.02|320.12|318.12|319.87|317.87|26
1725030520000|2024-08-30 15:08:40|320.03|318.03|320.16|318.16|320.18|318.18|320.03|318.03|26
1725030530000|2024-08-30 15:08:50|320.17|318.17|320.27|318.27|320.29|318.29|320.17|318.17|26
1725030540000|2024-08-30 15:09:00|320.28|318.28|320.16|318.16|320.31|318.31|320.16|318.16|20
1725030550000|2024-08-30 15:09:10|320.17|318.17|320.27|318.27|320.28|318.28|320.05|318.05|26
1725030560000|2024-08-30 15:09:20|320.28|318.28|320.32|318.32|320.33|318.33|320.22|318.22|26
1725030570000|2024-08-30 15:09:30|320.33|318.33|320.45|318.45|320.57|318.57|320.33|318.33|22
1725030580000|2024-08-30 15:09:40|320.46|318.46|320.48|318.48|320.49|318.49|320.4|318.4|20
1725030590000|2024-08-30 15:09:50|320.47|318.47|320.5|318.5|320.56|318.56|320.43|318.43|25
1725030600000|2024-08-30 15:10:00|320.49|318.49|320.7|318.7|320.71|318.71|320.46|318.46|22
1725030610000|2024-08-30 15:10:10|320.67|318.67|320.94|318.94|320.94|318.94|320.67|318.67|25
1725030620000|2024-08-30 15:10:20|320.92|318.92|321.02|319.02|321.02|319.02|320.88|318.88|18
1725030630000|2024-08-30 15:10:30|321.01|319.01|321.01|319.01|321.23|319.23|320.99|318.99|17
1725030640000|2024-08-30 15:10:40|320.99|318.99|320.88|318.88|320.99|318.99|320.87|318.87|18
1725030650000|2024-08-30 15:10:50|320.89|318.89|321.01|319.01|321.03|319.03|320.84|318.84|23
1725030660000|2024-08-30 15:11:00|321.02|319.02|321.05|319.05|321.24|319.24|321.02|319.02|22
1725030670000|2024-08-30 15:11:10|321.04|319.04|320.88|318.88|321.05|319.05|320.86|318.86|18
1725030680000|2024-08-30 15:11:20|320.89|318.89|321.02|319.02|321.07|319.07|320.89|318.89|18
1725030690000|2024-08-30 15:11:30|321.01|319.01|320.76|318.76|321.01|319.01|320.74|318.74|14
1725030700000|2024-08-30 15:11:40|320.75|318.75|320.77|318.77|320.78|318.78|320.73|318.73|16
1725030710000|2024-08-30 15:11:50|320.76|318.76|320.89|318.89|320.91|318.91|320.74|318.74|22
1725030720000|2024-08-30 15:12:00|320.82|318.82|320.8|318.8|320.82|318.82|320.73|318.73|15
1725030730000|2024-08-30 15:12:10|320.82|318.82|320.75|318.75|320.99|318.99|320.75|318.75|19
1725030740000|2024-08-30 15:12:20|320.74|318.74|320.7|318.7|320.77|318.77|320.7|318.7|6
1725030750000|2024-08-30 15:12:30|320.69|318.69|320.76|318.76|320.8|318.8|320.69|318.69|22
1725030760000|2024-08-30 15:12:40|320.81|318.81|320.82|318.82|320.84|318.84|320.74|318.74|19
1725030770000|2024-08-30 15:12:50|320.81|318.81|320.71|318.71|320.84|318.84|320.71|318.71|23
1725030780000|2024-08-30 15:13:00|320.74|318.74|320.72|318.72|320.74|318.74|320.71|318.71|7
1725030790000|2024-08-30 15:13:10|320.73|318.73|320.91|318.91|321|319|320.73|318.73|20
1725030800000|2024-08-30 15:13:20|320.9|318.9|320.89|318.89|320.91|318.91|320.89|318.89|5
1725030810000|2024-08-30 15:13:30|320.88|318.88|320.83|318.83|320.91|318.91|320.71|318.71|20
1725030820000|2024-08-30 15:13:40|320.87|318.87|321.02|319.02|321.07|319.07|320.86|318.86|18
1725030830000|2024-08-30 15:13:50|320.99|318.99|320.61|318.61|321|319|320.58|318.58|20
1725030840000|2024-08-30 15:14:00|320.58|318.58|320.42|318.42|320.58|318.58|320.38|318.38|21
1725030850000|2024-08-30 15:14:10|320.43|318.43|320.37|318.37|320.47|318.47|320.37|318.37|26
1725030860000|2024-08-30 15:14:20|320.36|318.36|320.39|318.39|320.43|318.43|320.35|318.35|19
1725030870000|2024-08-30 15:14:30|320.4|318.4|320.4|318.4|320.45|318.45|320.4|318.4|17
1725030880000|2024-08-30 15:14:40|320.38|318.38|320.47|318.47|320.49|318.49|320.38|318.38|18
1725030890000|2024-08-30 15:14:50|320.48|318.48|320.72|318.72|320.72|318.72|320.47|318.47|19
1725030900000|2024-08-30 15:15:00|320.7|318.7|320.55|318.55|320.71|318.71|320.45|318.45|28
1725030910000|2024-08-30 15:15:10|320.57|318.57|320.79|318.79|320.87|318.87|320.57|318.57|27
1725030920000|2024-08-30 15:15:20|320.78|318.78|320.55|318.55|320.78|318.78|320.52|318.52|14
1725030930000|2024-08-30 15:15:30|320.54|318.54|320.71|318.71|320.71|318.71|320.42|318.42|32
1725030940000|2024-08-30 15:15:40|320.7|318.7|320.54|318.54|320.7|318.7|320.48|318.48|31
1725030950000|2024-08-30 15:15:50|320.55|318.55|320.39|318.39|320.55|318.55|320.3|318.3|26
1725030960000|2024-08-30 15:16:00|320.38|318.38|319.99|317.99|320.39|318.39|319.94|317.94|30
1725030970000|2024-08-30 15:16:10|320.04|318.04|320.32|318.32|320.33|318.33|320.04|318.04|28
1725030980000|2024-08-30 15:16:20|320.31|318.31|320.11|318.11|320.36|318.36|320.05|318.05|32
1725030990000|2024-08-30 15:16:30|320.12|318.12|319.96|317.96|320.13|318.13|319.94|317.94|27
1725031000000|2024-08-30 15:16:40|319.95|317.95|319.59|317.59|320.04|318.04|319.56|317.56|27
1725031010000|2024-08-30 15:16:50|319.6|317.6|319.82|317.82|319.82|317.82|319.52|317.52|28
1725031020000|2024-08-30 15:17:00|319.78|317.78|319.46|317.46|319.82|317.82|319.46|317.46|33
1725031030000|2024-08-30 15:17:10|319.44|317.44|319.83|317.83|319.87|317.87|319.34|317.34|33
1725031040000|2024-08-30 15:17:20|319.89|317.89|319.96|317.96|320.18|318.18|319.86|317.86|33
1725031050000|2024-08-30 15:17:30|319.95|317.95|319.91|317.91|319.95|317.95|319.76|317.76|34
1725031060000|2024-08-30 15:17:40|319.93|317.93|319.61|317.61|319.93|317.93|319.61|317.61|22
1725031070000|2024-08-30 15:17:50|319.62|317.62|319.25|317.25|319.62|317.62|319.2|317.2|23
1725031080000|2024-08-30 15:18:00|319.24|317.24|318.88|316.88|319.25|317.25|318.77|316.77|31
1725031090000|2024-08-30 15:18:10|318.92|316.92|319.08|317.08|319.15|317.15|318.86|316.86|33
1725031100000|2024-08-30 15:18:20|319.1|317.1|319.42|317.42|319.44|317.44|319.01|317.01|31
1725031110000|2024-08-30 15:18:30|319.4|317.4|319.13|317.13|319.42|317.42|319.1|317.1|26
1725031120000|2024-08-30 15:18:40|319.11|317.11|318.93|316.93|319.14|317.14|318.92|316.92|25
1725031130000|2024-08-30 15:18:50|318.94|316.94|318.93|316.93|319.04|317.04|318.88|316.88|26
1725031140000|2024-08-30 15:19:00|318.96|316.96|318.44|316.44|319.05|317.05|318.39|316.39|33
1725031150000|2024-08-30 15:19:10|318.43|316.43|318.48|316.48|318.57|316.57|318.21|316.21|33
1725031160000|2024-08-30 15:19:20|318.47|316.47|318.81|316.81|318.82|316.82|318.42|316.42|30
1725031170000|2024-08-30 15:19:30|318.83|316.83|318.82|316.82|318.84|316.84|318.69|316.69|27
1725031180000|2024-08-30 15:19:40|318.79|316.79|318.67|316.67|318.81|316.81|318.61|316.61|30
1725031190000|2024-08-30 15:19:50|318.66|316.66|318.7|316.7|318.76|316.76|318.57|316.57|26
1725031200000|2024-08-30 15:20:00|318.78|316.78|318.4|316.4|318.78|316.78|318.38|316.38|33
1725031210000|2024-08-30 15:20:10|318.36|316.36|318.62|316.62|318.63|316.63|318.11|316.11|31
1725031220000|2024-08-30 15:20:20|318.6|316.6|318.3|316.3|318.65|316.65|318.3|316.3|27
1725031230000|2024-08-30 15:20:30|318.24|316.24|318.45|316.45|318.45|316.45|318.16|316.16|30
1725031240000|2024-08-30 15:20:40|318.43|316.43|318.24|316.24|318.44|316.44|318.24|316.24|22
1725031250000|2024-08-30 15:20:50|318.15|316.15|318.24|316.24|318.24|316.24|318.1|316.1|32
1725031260000|2024-08-30 15:21:00|318.26|316.26|318.13|316.13|318.41|316.41|318.05|316.05|36
1725031270000|2024-08-30 15:21:10|318.16|316.16|318.02|316.02|318.27|316.27|318.02|316.02|21
1725031280000|2024-08-30 15:21:20|318.1|316.1|318.33|316.33|318.43|316.43|317.86|315.86|30
1725031290000|2024-08-30 15:21:30|318.42|316.42|318.39|316.39|318.52|316.52|318.26|316.26|29
1725031300000|2024-08-30 15:21:40|318.4|316.4|318.24|316.24|318.56|316.56|318.23|316.23|32
1725031310000|2024-08-30 15:21:50|318.25|316.25|318.61|316.61|318.62|316.62|318.25|316.25|14
1725031320000|2024-08-30 15:22:00|318.62|316.62|318.55|316.55|318.64|316.64|318.38|316.38|31
1725031330000|2024-08-30 15:22:10|318.54|316.54|318.66|316.66|318.66|316.66|318.51|316.51|17
1725031340000|2024-08-30 15:22:20|318.73|316.73|318.55|316.55|318.9|316.9|318.55|316.55|31
1725031350000|2024-08-30 15:22:30|318.52|316.52|318.32|316.32|318.54|316.54|318.18|316.18|26
1725031360000|2024-08-30 15:22:40|318.3|316.3|318.57|316.57|318.66|316.66|318.26|316.26|32
1725031370000|2024-08-30 15:22:50|318.56|316.56|318.32|316.32|318.56|316.56|318.29|316.29|23
1725031380000|2024-08-30 15:23:00|318.33|316.33|318.4|316.4|318.43|316.43|318.23|316.23|33
1725031390000|2024-08-30 15:23:10|318.32|316.32|318.4|316.4|318.4|316.4|318.22|316.22|27
1725031400000|2024-08-30 15:23:20|318.37|316.37|318.09|316.09|318.38|316.38|318.06|316.06|20
1725031410000|2024-08-30 15:23:30|318.08|316.08|318.26|316.26|318.26|316.26|318.05|316.05|24
1725031420000|2024-08-30 15:23:40|318.25|316.25|318.42|316.42|318.56|316.56|318.25|316.25|24
1725031430000|2024-08-30 15:23:50|318.38|316.38|318.29|316.29|318.38|316.38|318.27|316.27|21
1725031440000|2024-08-30 15:24:00|318.28|316.28|318.63|316.63|318.63|316.63|318.28|316.28|27
1725031450000|2024-08-30 15:24:10|318.64|316.64|318.62|316.62|318.64|316.64|318.5|316.5|19
1725031460000|2024-08-30 15:24:20|318.61|316.61|318.69|316.69|318.76|316.76|318.58|316.58|23
1725031470000|2024-08-30 15:24:30|318.65|316.65|318.44|316.44|318.74|316.74|318.43|316.43|21
1725031480000|2024-08-30 15:24:40|318.43|316.43|318.5|316.5|318.5|316.5|318.39|316.39|21
1725031490000|2024-08-30 15:24:50|318.53|316.53|318.4|316.4|318.53|316.53|318.37|316.37|25
1725031500000|2024-08-30 15:25:00|318.41|316.41|318.32|316.32|318.41|316.41|318.19|316.19|29
1725031510000|2024-08-30 15:25:10|318.3|316.3|317.85|315.85|318.3|316.3|317.84|315.84|28
1725031520000|2024-08-30 15:25:20|317.91|315.91|317.73|315.73|318.15|316.15|317.73|315.73|27
1725031530000|2024-08-30 15:25:30|317.68|315.68|317.41|315.41|317.7|315.7|317.39|315.39|26
1725031540000|2024-08-30 15:25:40|317.39|315.39|317.26|315.26|317.4|315.4|317.17|315.17|17
1725031550000|2024-08-30 15:25:50|317.27|315.27|317.41|315.41|317.42|315.42|317.27|315.27|18
1725031560000|2024-08-30 15:26:00|317.44|315.44|317.98|315.98|318.1|316.1|317.44|315.44|33
1725031570000|2024-08-30 15:26:10|317.95|315.95|317.9|315.9|318.04|316.04|317.76|315.76|23
1725031580000|2024-08-30 15:26:20|317.82|315.82|317.94|315.94|318|316|317.81|315.81|27
1725031590000|2024-08-30 15:26:30|317.93|315.93|317.95|315.95|317.97|315.97|317.91|315.91|23
1725031600000|2024-08-30 15:26:40|317.94|315.94|317.93|315.93|318.08|316.08|317.91|315.91|27
1725031610000|2024-08-30 15:26:50|317.88|315.88|317.95|315.95|317.95|315.95|317.87|315.87|16
1725031620000|2024-08-30 15:27:00|317.94|315.94|317.81|315.81|317.99|315.99|317.64|315.64|25
1725031630000|2024-08-30 15:27:10|317.8|315.8|317.49|315.49|317.8|315.8|317.4|315.4|32
1725031640000|2024-08-30 15:27:20|317.47|315.47|317.7|315.7|317.7|315.7|317.39|315.39|30
1725031650000|2024-08-30 15:27:30|317.67|315.67|317.37|315.37|317.67|315.67|317.29|315.29|33
1725031660000|2024-08-30 15:27:40|317.39|315.39|317.36|315.36|317.42|315.42|317.3|315.3|24
1725031670000|2024-08-30 15:27:50|317.34|315.34|317.39|315.39|317.39|315.39|317.28|315.28|17
1725031680000|2024-08-30 15:28:00|317.44|315.44|317.74|315.74|317.83|315.83|317.44|315.44|27
1725031690000|2024-08-30 15:28:10|317.76|315.76|317.72|315.72|317.79|315.79|317.72|315.72|18
1725031700000|2024-08-30 15:28:20|317.73|315.73|317.7|315.7|317.74|315.74|317.7|315.7|9
1725031710000|2024-08-30 15:28:30|317.68|315.68|317.7|315.7|317.72|315.72|317.61|315.61|16
1725031720000|2024-08-30 15:28:40|317.73|315.73|317.74|315.74|317.76|315.76|317.7|315.7|12
1725031730000|2024-08-30 15:28:50|317.76|315.76|317.77|315.77|317.77|315.77|317.76|315.76|2
1725031740000|2024-08-30 15:29:00|317.83|315.83|317.83|315.83|317.88|315.88|317.7|315.7|29
1725031750000|2024-08-30 15:29:10|317.82|315.82|317.7|315.7|317.86|315.86|317.7|315.7|20
1725031760000|2024-08-30 15:29:20|317.66|315.66|317.7|315.7|317.75|315.75|317.65|315.65|18
1725031770000|2024-08-30 15:29:30|317.71|315.71|317.71|315.71|317.73|315.73|317.71|315.71|6
1725031780000|2024-08-30 15:29:40|317.73|315.73|317.73|315.73|317.73|315.73|317.7|315.7|9
1725031790000|2024-08-30 15:29:50|317.72|315.72|317.75|315.75|317.77|315.77|317.7|315.7|15
1725031800000|2024-08-30 15:30:00|317.74|315.74|317.9|315.9|317.94|315.94|317.7|315.7|21
1725031810000|2024-08-30 15:30:10|317.89|315.89|317.61|315.61|317.9|315.9|317.57|315.57|11
1725031820000|2024-08-30 15:30:20|317.54|315.54|317.62|315.62|317.65|315.65|317.47|315.47|20
1725031830000|2024-08-30 15:30:30|317.61|315.61|317.41|315.41|317.61|315.61|317.33|315.33|21
1725031840000|2024-08-30 15:30:40|317.5|315.5|317.62|315.62|317.62|315.62|317.5|315.5|13
1725031850000|2024-08-30 15:30:50|317.73|315.73|318.01|316.01|318.01|316.01|317.73|315.73|19
1725031860000|2024-08-30 15:31:00|317.9|315.9|318.42|316.42|318.63|316.63|317.9|315.9|28
1725031870000|2024-08-30 15:31:10|318.4|316.4|318.1|316.1|318.4|316.4|318.08|316.08|28
1725031880000|2024-08-30 15:31:20|318.09|316.09|318.33|316.33|318.35|316.35|318.09|316.09|32
1725031890000|2024-08-30 15:31:30|318.34|316.34|318.38|316.38|318.43|316.43|318.34|316.34|19
1725031900000|2024-08-30 15:31:40|318.4|316.4|317.78|315.78|318.41|316.41|317.72|315.72|31
1725031910000|2024-08-30 15:31:50|317.75|315.75|318|316|318|316|317.75|315.75|31
1725031920000|2024-08-30 15:32:00|317.99|315.99|317.95|315.95|318|316|317.75|315.75|29
1725031930000|2024-08-30 15:32:10|317.93|315.93|318.26|316.26|318.32|316.32|317.87|315.87|31
1725031940000|2024-08-30 15:32:20|318.27|316.27|318.07|316.07|318.27|316.27|318.01|316.01|36
1725031950000|2024-08-30 15:32:30|318.04|316.04|318.11|316.11|318.15|316.15|317.98|315.98|29
1725031960000|2024-08-30 15:32:40|318.06|316.06|318.26|316.26|318.26|316.26|318.05|316.05|30
1725031970000|2024-08-30 15:32:50|318.27|316.27|318.17|316.17|318.27|316.27|318.15|316.15|22
1725031980000|2024-08-30 15:33:00|318.18|316.18|318.24|316.24|318.37|316.37|318.07|316.07|30
1725031990000|2024-08-30 15:33:10|318.23|316.23|318.23|316.23|318.3|316.3|318.16|316.16|29
1725032000000|2024-08-30 15:33:20|318.24|316.24|318.23|316.23|318.27|316.27|318.18|316.18|21
1725032010000|2024-08-30 15:33:30|318.22|316.22|318.12|316.12|318.24|316.24|318.09|316.09|23
1725032020000|2024-08-30 15:33:40|318.13|316.13|318.22|316.22|318.23|316.23|318.09|316.09|21
1725032030000|2024-08-30 15:33:50|318.25|316.25|318.53|316.53|318.53|316.53|318.25|316.25|23
1725032040000|2024-08-30 15:34:00|318.52|316.52|318.16|316.16|318.52|316.52|318.05|316.05|31
1725032050000|2024-08-30 15:34:10|318.12|316.12|318.02|316.02|318.17|316.17|318.01|316.01|25
1725032060000|2024-08-30 15:34:20|317.97|315.97|317.83|315.83|317.97|315.97|317.82|315.82|25
1725032070000|2024-08-30 15:34:30|317.8|315.8|317.67|315.67|317.86|315.86|317.62|315.62|27
1725032080000|2024-08-30 15:34:40|317.69|315.69|317.86|315.86|317.9|315.9|317.69|315.69|18
1725032090000|2024-08-30 15:34:50|317.88|315.88|317.85|315.85|317.92|315.92|317.8|315.8|18
1725032100000|2024-08-30 15:35:00|317.84|315.84|318.09|316.09|318.17|316.17|317.78|315.78|24
1725032110000|2024-08-30 15:35:10|318.1|316.1|318.24|316.24|318.25|316.25|318.1|316.1|27
1725032120000|2024-08-30 15:35:20|318.25|316.25|318.64|316.64|318.68|316.68|318.25|316.25|19
1725032130000|2024-08-30 15:35:30|318.65|316.65|318.83|316.83|318.86|316.86|318.65|316.65|26
1725032140000|2024-08-30 15:35:40|318.82|316.82|318.78|316.78|318.84|316.84|318.72|316.72|18
1725032150000|2024-08-30 15:35:50|318.82|316.82|318.8|316.8|318.89|316.89|318.77|316.77|22
1725032160000|2024-08-30 15:36:00|318.79|316.79|318.75|316.75|318.83|316.83|318.71|316.71|28
1725032170000|2024-08-30 15:36:10|318.76|316.76|318.72|316.72|318.82|316.82|318.72|316.72|24
1725032180000|2024-08-30 15:36:20|318.65|316.65|318.48|316.48|318.72|316.72|318.48|316.48|15
1725032190000|2024-08-30 15:36:30|318.47|316.47|318.47|316.47|318.5|316.5|318.47|316.47|9
1725032200000|2024-08-30 15:36:40|318.48|316.48|318.53|316.53|318.54|316.54|318.48|316.48|8
1725032210000|2024-08-30 15:36:50|318.52|316.52|318.35|316.35|318.52|316.52|318.33|316.33|26
1725032220000|2024-08-30 15:37:00|318.34|316.34|318.43|316.43|318.48|316.48|318.33|316.33|18
1725032230000|2024-08-30 15:37:10|318.45|316.45|318.5|316.5|318.53|316.53|318.44|316.44|26
1725032240000|2024-08-30 15:37:20|318.53|316.53|318.08|316.08|318.53|316.53|318.08|316.08|21
1725032250000|2024-08-30 15:37:30|318.07|316.07|317.67|315.67|318.1|316.1|317.67|315.67|28
1725032260000|2024-08-30 15:37:40|317.66|315.66|316.85|314.85|317.66|315.66|316.85|314.85|25
1725032270000|2024-08-30 15:37:50|316.89|314.89|316.61|314.61|317.17|315.17|316.6|314.6|33
1725032280000|2024-08-30 15:38:00|316.63|314.63|316.35|314.35|316.63|314.63|316.12|314.12|29
1725032290000|2024-08-30 15:38:10|316.36|314.36|316.78|314.78|316.78|314.78|316.17|314.17|29
1725032300000|2024-08-30 15:38:20|316.76|314.76|317.36|315.36|317.36|315.36|316.62|314.62|28
1725032310000|2024-08-30 15:38:30|317.37|315.37|317.43|315.43|317.68|315.68|317.37|315.37|29
1725032320000|2024-08-30 15:38:40|317.38|315.38|317.21|315.21|317.38|315.38|317.18|315.18|17
1725032330000|2024-08-30 15:38:50|317.2|315.2|317.23|315.23|317.35|315.35|317.05|315.05|34
1725032340000|2024-08-30 15:39:00|317.24|315.24|317.34|315.34|317.35|315.35|317.18|315.18|31
1725032350000|2024-08-30 15:39:10|317.32|315.32|317.66|315.66|317.66|315.66|317.16|315.16|30
1725032360000|2024-08-30 15:39:20|317.69|315.69|317.51|315.51|317.85|315.85|317.51|315.51|26
1725032370000|2024-08-30 15:39:30|317.5|315.5|317.78|315.78|318.05|316.05|317.47|315.47|34
1725032380000|2024-08-30 15:39:40|317.79|315.79|317.54|315.54|317.81|315.81|317.51|315.51|21
1725032390000|2024-08-30 15:39:50|317.53|315.53|317.59|315.59|317.64|315.64|317.46|315.46|32
1725032400000|2024-08-30 15:40:00|317.58|315.58|317.39|315.39|317.65|315.65|317.39|315.39|30
1725032410000|2024-08-30 15:40:10|317.4|315.4|317.86|315.86|317.87|315.87|317.39|315.39|29
1725032420000|2024-08-30 15:40:20|317.91|315.91|317.91|315.91|317.97|315.97|317.85|315.85|13
1725032430000|2024-08-30 15:40:30|317.93|315.93|317.59|315.59|317.94|315.94|317.58|315.58|34
1725032440000|2024-08-30 15:40:40|317.6|315.6|317.2|315.2|317.6|315.6|317.12|315.12|22
1725032450000|2024-08-30 15:40:50|317.25|315.25|317.4|315.4|317.42|315.42|317.16|315.16|30
1725032460000|2024-08-30 15:41:00|317.41|315.41|316.95|314.95|317.41|315.41|316.87|314.87|30
1725032470000|2024-08-30 15:41:10|316.98|314.98|317.31|315.31|317.35|315.35|316.98|314.98|36
1725032480000|2024-08-30 15:41:20|317.29|315.29|317.66|315.66|317.66|315.66|317.28|315.28|20
1725032490000|2024-08-30 15:41:30|317.6|315.6|317.42|315.42|317.6|315.6|317.42|315.42|23
1725032500000|2024-08-30 15:41:40|317.4|315.4|317.49|315.49|317.49|315.49|317.32|315.32|29
1725032510000|2024-08-30 15:41:50|317.6|315.6|317.94|315.94|317.94|315.94|317.6|315.6|32
1725032520000|2024-08-30 15:42:00|317.88|315.88|317.98|315.98|317.99|315.99|317.85|315.85|11
1725032530000|2024-08-30 15:42:10|317.97|315.97|318.05|316.05|318.1|316.1|317.97|315.97|28
1725032540000|2024-08-30 15:42:20|318.06|316.06|318.05|316.05|318.06|316.06|317.82|315.82|24
1725032550000|2024-08-30 15:42:30|318.04|316.04|318.19|316.19|318.19|316.19|318.03|316.03|26
1725032560000|2024-08-30 15:42:40|318.2|316.2|318.14|316.14|318.2|316.2|318.05|316.05|20
1725032570000|2024-08-30 15:42:50|318.15|316.15|317.83|315.83|318.26|316.26|317.83|315.83|27
1725032580000|2024-08-30 15:43:00|317.88|315.88|318.05|316.05|318.27|316.27|317.86|315.86|26
1725032590000|2024-08-30 15:43:10|318.09|316.09|317.97|315.97|318.09|316.09|317.97|315.97|21
1725032600000|2024-08-30 15:43:20|317.96|315.96|318.01|316.01|318.02|316.02|317.96|315.96|17
1725032610000|2024-08-30 15:43:30|318.05|316.05|318.01|316.01|318.09|316.09|318.01|316.01|20
1725032620000|2024-08-30 15:43:40|318.02|316.02|318.02|316.02|318.03|316.03|317.98|315.98|19
1725032630000|2024-08-30 15:43:50|317.99|315.99|318.06|316.06|318.06|316.06|317.78|315.78|18
1725032640000|2024-08-30 15:44:00|318.05|316.05|318.08|316.08|318.09|316.09|317.99|315.99|21
1725032650000|2024-08-30 15:44:10|318.07|316.07|318.03|316.03|318.15|316.15|317.87|315.87|27
1725032660000|2024-08-30 15:44:20|318.04|316.04|318.11|316.11|318.13|316.13|317.95|315.95|21
1725032670000|2024-08-30 15:44:30|318.15|316.15|318.3|316.3|318.3|316.3|318.15|316.15|19
1725032680000|2024-08-30 15:44:40|318.28|316.28|318.21|316.21|318.33|316.33|318.21|316.21|25
1725032690000|2024-08-30 15:44:50|318.2|316.2|318.12|316.12|318.25|316.25|318.12|316.12|16
1725032700000|2024-08-30 15:45:00|318.13|316.13|318.5|316.5|318.53|316.53|318.13|316.13|13
1725032710000|2024-08-30 15:45:10|318.49|316.49|318.64|316.64|318.69|316.69|318.42|316.42|29
1725032720000|2024-08-30 15:45:20|318.65|316.65|318.65|316.65|318.69|316.69|318.63|316.63|17
1725032730000|2024-08-30 15:45:30|318.66|316.66|318.75|316.75|318.77|316.77|318.6|316.6|25
1725032740000|2024-08-30 15:45:40|318.76|316.76|318.78|316.78|318.8|316.8|318.73|316.73|12
1725032750000|2024-08-30 15:45:50|318.77|316.77|318.78|316.78|318.82|316.82|318.73|316.73|27
1725032760000|2024-08-30 15:46:00|318.76|316.76|318.69|316.69|318.78|316.78|318.68|316.68|15
1725032770000|2024-08-30 15:46:10|318.68|316.68|318.87|316.87|318.91|316.91|318.59|316.59|27
1725032780000|2024-08-30 15:46:20|318.95|316.95|318.94|316.94|319.04|317.04|318.91|316.91|21
1725032790000|2024-08-30 15:46:30|318.93|316.93|319.02|317.02|319.03|317.03|318.92|316.92|20
1725032800000|2024-08-30 15:46:40|319.03|317.03|319.08|317.08|319.09|317.09|318.94|316.94|19
1725032810000|2024-08-30 15:46:50|319.09|317.09|319|317|319.1|317.1|319|317|24
1725032820000|2024-08-30 15:47:00|318.99|316.99|319.03|317.03|319.03|317.03|318.97|316.97|14
1725032830000|2024-08-30 15:47:10|319.05|317.05|319.06|317.06|319.08|317.08|318.97|316.97|22
1725032840000|2024-08-30 15:47:20|319.08|317.08|319.04|317.04|319.08|317.08|319.01|317.01|17
1725032850000|2024-08-30 15:47:30|319.02|317.02|319|317|319.05|317.05|318.83|316.83|22
1725032860000|2024-08-30 15:47:40|319.03|317.03|318.96|316.96|319.03|317.03|318.93|316.93|19
1725032870000|2024-08-30 15:47:50|319|317|319.08|317.08|319.12|317.12|319|317|16
1725032880000|2024-08-30 15:48:00|319.07|317.07|319.19|317.19|319.19|317.19|319.03|317.03|18
1725032890000|2024-08-30 15:48:10|319.15|317.15|319.21|317.21|319.24|317.24|319.15|317.15|18
1725032900000|2024-08-30 15:48:20|319.22|317.22|319.18|317.18|319.23|317.23|319.17|317.17|19
1725032910000|2024-08-30 15:48:30|319.17|317.17|319.04|317.04|319.17|317.17|318.99|316.99|12
1725032920000|2024-08-30 15:48:40|319.05|317.05|318.98|316.98|319.12|317.12|318.98|316.98|21
1725032930000|2024-08-30 15:48:50|318.99|316.99|318.84|316.84|318.99|316.99|318.84|316.84|17
1725032940000|2024-08-30 15:49:00|318.8|316.8|318.73|316.73|318.8|316.8|318.64|316.64|21
1725032950000|2024-08-30 15:49:10|318.72|316.72|318.55|316.55|318.72|316.72|318.55|316.55|28
1725032960000|2024-08-30 15:49:20|318.54|316.54|318.72|316.72|318.72|316.72|318.5|316.5|24
1725032970000|2024-08-30 15:49:30|318.7|316.7|318.58|316.58|318.7|316.7|318.52|316.52|20
1725032980000|2024-08-30 15:49:40|318.62|316.62|318.54|316.54|318.63|316.63|318.54|316.54|28
1725032990000|2024-08-30 15:49:50|318.53|316.53|318.61|316.61|318.64|316.64|318.51|316.51|21
1725033000000|2024-08-30 15:50:00|318.6|316.6|318.56|316.56|318.61|316.61|318.51|316.51|22
1725033010000|2024-08-30 15:50:10|318.55|316.55|318.56|316.56|318.6|316.6|318.51|316.51|23
1725033020000|2024-08-30 15:50:20|318.55|316.55|318.64|316.64|318.68|316.68|318.55|316.55|27
1725033030000|2024-08-30 15:50:30|318.67|316.67|318.58|316.58|318.67|316.67|318.5|316.5|17
1725033040000|2024-08-30 15:50:40|318.57|316.57|318.5|316.5|318.64|316.64|318.5|316.5|16
1725033050000|2024-08-30 15:50:50|318.51|316.51|318.52|316.52|318.52|316.52|318.5|316.5|9
1725033060000|2024-08-30 15:51:00|318.54|316.54|318.54|316.54|318.58|316.58|318.5|316.5|26
1725033070000|2024-08-30 15:51:10|318.52|316.52|318.6|316.6|318.66|316.66|318.51|316.51|24
1725033080000|2024-08-30 15:51:20|318.61|316.61|318.59|316.59|318.67|316.67|318.57|316.57|27
1725033090000|2024-08-30 15:51:30|318.57|316.57|318.5|316.5|318.62|316.62|318.5|316.5|18
1725033100000|2024-08-30 15:51:40|318.52|316.52|318.53|316.53|318.53|316.53|318.51|316.51|4
1725033110000|2024-08-30 15:51:50|318.59|316.59|318.59|316.59|318.64|316.64|318.59|316.59|10
1725033120000|2024-08-30 15:52:00|318.6|316.6|318.59|316.59|318.68|316.68|318.59|316.59|17
1725033130000|2024-08-30 15:52:10|318.6|316.6|318.67|316.67|318.73|316.73|318.58|316.58|26
1725033140000|2024-08-30 15:52:20|318.66|316.66|318.51|316.51|318.66|316.66|318.47|316.47|24
1725033150000|2024-08-30 15:52:30|318.55|316.55|318.57|316.57|318.61|316.61|318.51|316.51|20
1725033160000|2024-08-30 15:52:40|318.56|316.56|318.52|316.52|318.56|316.56|318.5|316.5|8
1725033170000|2024-08-30 15:52:50|318.62|316.62|318.62|316.62|318.65|316.65|318.61|316.61|12
1725033180000|2024-08-30 15:53:00|318.61|316.61|318.57|316.57|318.61|316.61|318.55|316.55|16
1725033190000|2024-08-30 15:53:10|318.58|316.58|318.72|316.72|318.72|316.72|318.58|316.58|13
1725033200000|2024-08-30 15:53:20|318.67|316.67|318.07|316.07|318.72|316.72|318.07|316.07|25
1725033210000|2024-08-30 15:53:30|318.06|316.06|318.21|316.21|318.23|316.23|318.06|316.06|25
1725033220000|2024-08-30 15:53:40|318.2|316.2|318.21|316.21|318.25|316.25|318.19|316.19|15
1725033230000|2024-08-30 15:53:50|318.19|316.19|318.27|316.27|318.28|316.28|318.06|316.06|27
1725033240000|2024-08-30 15:54:00|318.26|316.26|318.3|316.3|318.36|316.36|318.2|316.2|21
1725033250000|2024-08-30 15:54:10|318.31|316.31|318.41|316.41|318.41|316.41|318.26|316.26|24
1725033260000|2024-08-30 15:54:20|318.43|316.43|318.51|316.51|318.51|316.51|318.41|316.41|25
1725033270000|2024-08-30 15:54:30|318.52|316.52|318.71|316.71|318.73|316.73|318.52|316.52|16
1725033280000|2024-08-30 15:54:40|318.68|316.68|318.69|316.69|318.7|316.7|318.57|316.57|28
1725033290000|2024-08-30 15:54:50|318.7|316.7|318.7|316.7|318.74|316.74|318.67|316.67|19
1725033300000|2024-08-30 15:55:00|318.72|316.72|318.73|316.73|318.74|316.74|318.61|316.61|23
1725033310000|2024-08-30 15:55:10|318.74|316.74|318.81|316.81|318.81|316.81|318.73|316.73|18
1725033320000|2024-08-30 15:55:20|318.82|316.82|318.74|316.74|318.95|316.95|318.74|316.74|19
1725033330000|2024-08-30 15:55:30|318.73|316.73|318.8|316.8|318.8|316.8|318.69|316.69|24
1725033340000|2024-08-30 15:55:40|318.82|316.82|318.58|316.58|318.82|316.82|318.57|316.57|23
1725033350000|2024-08-30 15:55:50|318.57|316.57|318.45|316.45|318.57|316.57|318.42|316.42|16
1725033360000|2024-08-30 15:56:00|318.47|316.47|318.54|316.54|318.54|316.54|318.42|316.42|28
1725033370000|2024-08-30 15:56:10|318.55|316.55|318.44|316.44|318.58|316.58|318.44|316.44|14
1725033380000|2024-08-30 15:56:20|318.43|316.43|318.38|316.38|318.49|316.49|318.36|316.36|26
1725033390000|2024-08-30 15:56:30|318.37|316.37|318.43|316.43|318.44|316.44|318.29|316.29|18
1725033400000|2024-08-30 15:56:40|318.49|316.49|318.31|316.31|318.49|316.49|318.29|316.29|26
1725033410000|2024-08-30 15:56:50|318.3|316.3|318.18|316.18|318.3|316.3|318.15|316.15|21
1725033420000|2024-08-30 15:57:00|318.14|316.14|318.08|316.08|318.15|316.15|318.01|316.01|23
1725033430000|2024-08-30 15:57:10|318.1|316.1|318.07|316.07|318.18|316.18|318.06|316.06|25
1725033440000|2024-08-30 15:57:20|318.08|316.08|318.02|316.02|318.11|316.11|318.01|316.01|15
1725033450000|2024-08-30 15:57:30|318.03|316.03|318.05|316.05|318.05|316.05|318.01|316.01|8
1725033460000|2024-08-30 15:57:40|318.04|316.04|318.06|316.06|318.17|316.17|318.04|316.04|11
1725033470000|2024-08-30 15:57:50|318.05|316.05|317.7|315.7|318.05|316.05|317.69|315.69|15
1725033480000|2024-08-30 15:58:00|317.73|315.73|317.17|315.17|317.73|315.73|317.13|315.13|29
1725033490000|2024-08-30 15:58:10|317.2|315.2|316.91|314.91|317.3|315.3|316.84|314.84|28
1725033500000|2024-08-30 15:58:20|316.9|314.9|316.47|314.47|316.92|314.92|316.37|314.37|28
1725033510000|2024-08-30 15:58:30|316.46|314.46|316.67|314.67|316.67|314.67|316.46|314.46|11
1725033520000|2024-08-30 15:58:40|316.69|314.69|317.03|315.03|317.06|315.06|316.69|314.69|28
1725033530000|2024-08-30 15:58:50|317|315|317.04|315.04|317.06|315.06|316.88|314.88|25
1725033540000|2024-08-30 15:59:00|317.05|315.05|317.17|315.17|317.3|315.3|316.94|314.94|24
1725033550000|2024-08-30 15:59:10|317.16|315.16|317.67|315.67|317.69|315.69|317.16|315.16|24
1725033560000|2024-08-30 15:59:20|317.65|315.65|317.51|315.51|317.66|315.66|317.42|315.42|22
1725033570000|2024-08-30 15:59:30|317.5|315.5|317.46|315.46|317.51|315.51|317.43|315.43|21
1725033580000|2024-08-30 15:59:40|317.44|315.44|317.52|315.52|317.57|315.57|317.4|315.4|26
1725033590000|2024-08-30 15:59:50|317.51|315.51|317.41|315.41|317.52|315.52|317.37|315.37|16
1725033600000|2024-08-30 16:00:00|317.42|315.42|317.31|315.31|317.46|315.46|317.31|315.31|22
1725033610000|2024-08-30 16:00:10|317.32|315.32|317.03|315.03|317.36|315.36|317|315|29
1725033620000|2024-08-30 16:00:20|317.01|315.01|316.91|314.91|317.16|315.16|316.91|314.91|26
1725033630000|2024-08-30 16:00:30|316.94|314.94|316.93|314.93|317.09|315.09|316.92|314.92|23
1725033640000|2024-08-30 16:00:40|316.88|314.88|316.63|314.63|316.88|314.88|316.53|314.53|29
1725033650000|2024-08-30 16:00:50|316.64|314.64|316.86|314.86|316.97|314.97|316.64|314.64|25
1725033660000|2024-08-30 16:01:00|316.85|314.85|317.1|315.1|317.13|315.13|316.76|314.76|29
1725033670000|2024-08-30 16:01:10|317.08|315.08|317.06|315.06|317.11|315.11|316.95|314.95|27
1725033680000|2024-08-30 16:01:20|317.03|315.03|316.95|314.95|317.04|315.04|316.95|314.95|21
1725033690000|2024-08-30 16:01:30|316.94|314.94|317.13|315.13|317.13|315.13|316.8|314.8|28
1725033700000|2024-08-30 16:01:40|317.26|315.26|317.59|315.59|317.59|315.59|317.26|315.26|17
1725033710000|2024-08-30 16:01:50|317.58|315.58|317.74|315.74|317.77|315.77|317.58|315.58|26
1725033720000|2024-08-30 16:02:00|317.72|315.72|317.86|315.86|317.86|315.86|317.62|315.62|30
1725033730000|2024-08-30 16:02:10|317.85|315.85|318.02|316.02|318.02|316.02|317.83|315.83|27
1725033740000|2024-08-30 16:02:20|318.05|316.05|318.04|316.04|318.29|316.29|318.01|316.01|22
1725033750000|2024-08-30 16:02:30|318|316|317.45|315.45|318|316|317.45|315.45|33
1725033760000|2024-08-30 16:02:40|317.44|315.44|317.42|315.42|317.46|315.46|317.41|315.41|13
1725033770000|2024-08-30 16:02:50|317.31|315.31|317.34|315.34|317.35|315.35|316.98|314.98|31
1725033780000|2024-08-30 16:03:00|317.37|315.37|317.79|315.79|317.8|315.8|317.34|315.34|27
1725033790000|2024-08-30 16:03:10|317.76|315.76|317.34|315.34|317.76|315.76|317.25|315.25|29
1725033800000|2024-08-30 16:03:20|317.35|315.35|317.31|315.31|317.44|315.44|317.22|315.22|33
1725033810000|2024-08-30 16:03:30|317.3|315.3|317.61|315.61|317.61|315.61|317.22|315.22|30
1725033820000|2024-08-30 16:03:40|317.63|315.63|317.76|315.76|317.76|315.76|317.62|315.62|20
1725033830000|2024-08-30 16:03:50|317.79|315.79|317.7|315.7|317.91|315.91|317.63|315.63|24
1725033840000|2024-08-30 16:04:00|317.69|315.69|318.15|316.15|318.2|316.2|317.69|315.69|19
1725033850000|2024-08-30 16:04:10|318.14|316.14|317.98|315.98|318.15|316.15|317.78|315.78|30
1725033860000|2024-08-30 16:04:20|318|316|318.14|316.14|318.14|316.14|317.93|315.93|28
1725033870000|2024-08-30 16:04:30|318.15|316.15|318.26|316.26|318.36|316.36|318.14|316.14|28
1725033880000|2024-08-30 16:04:40|318.22|316.22|318.22|316.22|318.23|316.23|318.07|316.07|26
1725033890000|2024-08-30 16:04:50|318.24|316.24|318.59|316.59|318.59|316.59|318.22|316.22|29
1725033900000|2024-08-30 16:05:00|318.61|316.61|318.58|316.58|318.73|316.73|318.58|316.58|28
1725033910000|2024-08-30 16:05:10|318.54|316.54|318.4|316.4|318.58|316.58|318.33|316.33|21
1725033920000|2024-08-30 16:05:20|318.41|316.41|318.83|316.83|318.86|316.86|318.41|316.41|29
1725033930000|2024-08-30 16:05:30|318.82|316.82|318.97|316.97|319.08|317.08|318.81|316.81|29
1725033940000|2024-08-30 16:05:40|319|317|318.96|316.96|319.05|317.05|318.91|316.91|26
1725033950000|2024-08-30 16:05:50|318.97|316.97|318.77|316.77|318.98|316.98|318.77|316.77|12
1725033960000|2024-08-30 16:06:00|318.72|316.72|318.72|316.72|318.72|316.72|318.59|316.59|24
1725033970000|2024-08-30 16:06:10|318.73|316.73|318.81|316.81|318.91|316.91|318.58|316.58|33
1725033980000|2024-08-30 16:06:20|318.8|316.8|319.03|317.03|319.03|317.03|318.78|316.78|25
1725033990000|2024-08-30 16:06:30|319.08|317.08|319.19|317.19|319.2|317.2|319.06|317.06|27
1725034000000|2024-08-30 16:06:40|319.13|317.13|319.26|317.26|319.27|317.27|319.13|317.13|15
1725034010000|2024-08-30 16:06:50|319.25|317.25|319.15|317.15|319.32|317.32|319.14|317.14|26
1725034020000|2024-08-30 16:07:00|319.12|317.12|319.19|317.19|319.24|317.24|319.1|317.1|29
1725034030000|2024-08-30 16:07:10|319.23|317.23|319.26|317.26|319.34|317.34|319.21|317.21|29
1725034040000|2024-08-30 16:07:20|319.27|317.27|319.41|317.41|319.42|317.42|319.26|317.26|25
1725034050000|2024-08-30 16:07:30|319.38|317.38|319.55|317.55|319.57|317.57|319.33|317.33|26
1725034060000|2024-08-30 16:07:40|319.56|317.56|319.46|317.46|319.58|317.58|319.46|317.46|27
1725034070000|2024-08-30 16:07:50|319.45|317.45|319.14|317.14|319.46|317.46|319.13|317.13|12
1725034080000|2024-08-30 16:08:00|319.1|317.1|319.23|317.23|319.23|317.23|319.06|317.06|31
1725034090000|2024-08-30 16:08:10|319.22|317.22|319.39|317.39|319.42|317.42|319.22|317.22|21
1725034100000|2024-08-30 16:08:20|319.38|317.38|319.4|317.4|319.4|317.4|319.25|317.25|20
1725034110000|2024-08-30 16:08:30|319.39|317.39|319.37|317.37|319.45|317.45|319.36|317.36|23
1725034120000|2024-08-30 16:08:40|319.39|317.39|319.32|317.32|319.39|317.39|319.27|317.27|20
1725034130000|2024-08-30 16:08:50|319.3|317.3|319.33|317.33|319.36|317.36|319.29|317.29|17
1725034140000|2024-08-30 16:09:00|319.32|317.32|319.44|317.44|319.49|317.49|319.32|317.32|25
1725034150000|2024-08-30 16:09:10|319.45|317.45|319.49|317.49|319.56|317.56|319.45|317.45|21
1725034160000|2024-08-30 16:09:20|319.51|317.51|319.05|317.05|319.51|317.51|319.05|317.05|22
1725034170000|2024-08-30 16:09:30|319.02|317.02|319.12|317.12|319.12|317.12|318.99|316.99|17
1725034180000|2024-08-30 16:09:40|319.13|317.13|319.25|317.25|319.25|317.25|319.09|317.09|20
1725034190000|2024-08-30 16:09:50|319.26|317.26|319.22|317.22|319.26|317.26|319.22|317.22|6
1725034200000|2024-08-30 16:10:00|319.23|317.23|319.02|317.02|319.23|317.23|319.02|317.02|19
1725034210000|2024-08-30 16:10:10|319.03|317.03|319|317|319.06|317.06|318.98|316.98|12
1725034220000|2024-08-30 16:10:20|318.99|316.99|318.78|316.78|318.99|316.99|318.78|316.78|21
1725034230000|2024-08-30 16:10:30|318.79|316.79|318.8|316.8|318.82|316.82|318.77|316.77|16
1725034240000|2024-08-30 16:10:40|318.79|316.79|318.99|316.99|318.99|316.99|318.77|316.77|26
1725034250000|2024-08-30 16:10:50|318.98|316.98|318.93|316.93|318.98|316.98|318.93|316.93|13
1725034260000|2024-08-30 16:11:00|318.92|316.92|318.92|316.92|319.01|317.01|318.91|316.91|17
1725034270000|2024-08-30 16:11:10|318.95|316.95|319|317|319.01|317.01|318.92|316.92|18
1725034280000|2024-08-30 16:11:20|319.02|317.02|319|317|319.03|317.03|318.87|316.87|22
1725034290000|2024-08-30 16:11:30|318.97|316.97|318.99|316.99|319.06|317.06|318.97|316.97|20
1725034300000|2024-08-30 16:11:40|319|317|318.98|316.98|319.01|317.01|318.84|316.84|26
1725034310000|2024-08-30 16:11:50|318.99|316.99|318.89|316.89|318.99|316.99|318.88|316.88|17
1725034320000|2024-08-30 16:12:00|318.85|316.85|319.11|317.11|319.11|317.11|318.85|316.85|20
1725034330000|2024-08-30 16:12:10|319.12|317.12|319.12|317.12|319.14|317.14|319.12|317.12|12
1725034340000|2024-08-30 16:12:20|319.13|317.13|319.08|317.08|319.13|317.13|319.08|317.08|18
1725034350000|2024-08-30 16:12:30|319.07|317.07|319.07|317.07|319.13|317.13|319.04|317.04|16
1725034360000|2024-08-30 16:12:40|319.08|317.08|318.92|316.92|319.08|317.08|318.87|316.87|14
1725034370000|2024-08-30 16:12:50|318.9|316.9|318.84|316.84|318.94|316.94|318.84|316.84|15
1725034380000|2024-08-30 16:13:00|318.83|316.83|318.87|316.87|318.87|316.87|318.73|316.73|22
1725034390000|2024-08-30 16:13:10|318.88|316.88|318.83|316.83|318.88|316.88|318.8|316.8|18
1725034400000|2024-08-30 16:13:20|318.84|316.84|318.82|316.82|318.88|316.88|318.81|316.81|12
1725034410000|2024-08-30 16:13:30|318.81|316.81|318.88|316.88|318.89|316.89|318.8|316.8|12
1725034420000|2024-08-30 16:13:40|318.89|316.89|318.94|316.94|318.94|316.94|318.88|316.88|16
1725034430000|2024-08-30 16:13:50|318.96|316.96|318.95|316.95|318.99|316.99|318.93|316.93|17
1725034440000|2024-08-30 16:14:00|318.94|316.94|319|317|319.03|317.03|318.89|316.89|23
1725034450000|2024-08-30 16:14:10|318.97|316.97|318.97|316.97|319.01|317.01|318.94|316.94|21
1725034460000|2024-08-30 16:14:20|318.98|316.98|319.01|317.01|319.04|317.04|318.93|316.93|19
1725034470000|2024-08-30 16:14:30|319|317|319.06|317.06|319.07|317.07|318.95|316.95|18
1725034480000|2024-08-30 16:14:40|319.05|317.05|319.14|317.14|319.17|317.17|319.04|317.04|16
1725034490000|2024-08-30 16:14:50|319.15|317.15|319.08|317.08|319.15|317.15|319.07|317.07|15
1725034500000|2024-08-30 16:15:00|319.1|317.1|318.94|316.94|319.18|317.18|318.94|316.94|27
1725034510000|2024-08-30 16:15:10|318.96|316.96|319.37|317.37|319.41|317.41|318.96|316.96|30
1725034520000|2024-08-30 16:15:20|319.39|317.39|319.49|317.49|319.49|317.49|319.37|317.37|15
1725034530000|2024-08-30 16:15:30|319.5|317.5|319.6|317.6|319.66|317.66|319.5|317.5|24
1725034540000|2024-08-30 16:15:40|319.59|317.59|319.56|317.56|319.65|317.65|319.54|317.54|24
1725034550000|2024-08-30 16:15:50|319.53|317.53|319.46|317.46|319.58|317.58|319.39|317.39|25
1725034560000|2024-08-30 16:16:00|319.44|317.44|319.7|317.7|319.72|317.72|319.44|317.44|23
1725034570000|2024-08-30 16:16:10|319.71|317.71|319.42|317.42|319.71|317.71|319.41|317.41|25
1725034580000|2024-08-30 16:16:20|319.41|317.41|319.36|317.36|319.41|317.41|319.3|317.3|16
1725034590000|2024-08-30 16:16:30|319.37|317.37|319.31|317.31|319.45|317.45|319.27|317.27|24
1725034600000|2024-08-30 16:16:40|319.3|317.3|319.29|317.29|319.36|317.36|319.25|317.25|23
1725034610000|2024-08-30 16:16:50|319.3|317.3|319.29|317.29|319.45|317.45|319.26|317.26|18
1725034620000|2024-08-30 16:17:00|319.3|317.3|319.19|317.19|319.32|317.32|319.16|317.16|20
1725034630000|2024-08-30 16:17:10|319.21|317.21|318.92|316.92|319.22|317.22|318.87|316.87|26
1725034640000|2024-08-30 16:17:20|318.91|316.91|319|317|319.02|317.02|318.88|316.88|28
1725034650000|2024-08-30 16:17:30|319.07|317.07|319.17|317.17|319.25|317.25|319.02|317.02|23
1725034660000|2024-08-30 16:17:40|319.18|317.18|319.1|317.1|319.21|317.21|319.1|317.1|12
1725034670000|2024-08-30 16:17:50|319.02|317.02|319.14|317.14|319.14|317.14|318.93|316.93|23
1725034680000|2024-08-30 16:18:00|319.15|317.15|319.11|317.11|319.2|317.2|319.08|317.08|18
1725034690000|2024-08-30 16:18:10|319.08|317.08|318.96|316.96|319.12|317.12|318.74|316.74|24
1725034700000|2024-08-30 16:18:20|318.97|316.97|319.08|317.08|319.13|317.13|318.97|316.97|15
1725034710000|2024-08-30 16:18:30|319.03|317.03|318.77|316.77|319.03|317.03|318.76|316.76|18
1725034720000|2024-08-30 16:18:40|318.79|316.79|318.71|316.71|318.82|316.82|318.69|316.69|24
1725034730000|2024-08-30 16:18:50|318.7|316.7|318.62|316.62|318.7|316.7|318.52|316.52|20
1725034740000|2024-08-30 16:19:00|318.63|316.63|318.5|316.5|318.63|316.63|318.48|316.48|19
1725034750000|2024-08-30 16:19:10|318.49|316.49|318.56|316.56|318.65|316.65|318.49|316.49|24
1725034760000|2024-08-30 16:19:20|318.55|316.55|318.45|316.45|318.55|316.55|318.43|316.43|20
1725034770000|2024-08-30 16:19:30|318.44|316.44|318.36|316.36|318.45|316.45|318.35|316.35|14
1725034780000|2024-08-30 16:19:40|318.35|316.35|318.37|316.37|318.45|316.45|318.27|316.27|26
1725034790000|2024-08-30 16:19:50|318.35|316.35|318.25|316.25|318.44|316.44|318.19|316.19|20
1725034800000|2024-08-30 16:20:00|318.27|316.27|318.36|316.36|318.36|316.36|318.16|316.16|20
1725034810000|2024-08-30 16:20:10|318.38|316.38|317.95|315.95|318.43|316.43|317.95|315.95|27
1725034820000|2024-08-30 16:20:20|317.94|315.94|318.15|316.15|318.29|316.29|317.82|315.82|29
1725034830000|2024-08-30 16:20:30|318.14|316.14|318.24|316.24|318.25|316.25|318.14|316.14|23
1725034840000|2024-08-30 16:20:40|318.26|316.26|318.21|316.21|318.43|316.43|318.15|316.15|30
1725034850000|2024-08-30 16:20:50|318.2|316.2|318.13|316.13|318.22|316.22|318.13|316.13|19
1725034860000|2024-08-30 16:21:00|318.14|316.14|318.18|316.18|318.19|316.19|317.96|315.96|24
1725034870000|2024-08-30 16:21:10|318.16|316.16|318.13|316.13|318.3|316.3|318.13|316.13|28
1725034880000|2024-08-30 16:21:20|318.11|316.11|318.14|316.14|318.14|316.14|317.82|315.82|30
1725034890000|2024-08-30 16:21:30|318.18|316.18|318.39|316.39|318.39|316.39|318.1|316.1|27
1725034900000|2024-08-30 16:21:40|318.43|316.43|318.46|316.46|318.57|316.57|318.34|316.34|30
1725034910000|2024-08-30 16:21:50|318.44|316.44|318.3|316.3|318.44|316.44|318.28|316.28|11
1725034920000|2024-08-30 16:22:00|318.31|316.31|318.14|316.14|318.31|316.31|318.04|316.04|28
1725034930000|2024-08-30 16:22:10|318.12|316.12|318.03|316.03|318.12|316.12|317.95|315.95|24
1725034940000|2024-08-30 16:22:20|318.01|316.01|317.64|315.64|318.01|316.01|317.64|315.64|21
1725034950000|2024-08-30 16:22:30|317.63|315.63|317.6|315.6|317.82|315.82|317.57|315.57|26
1725034960000|2024-08-30 16:22:40|317.59|315.59|317.72|315.72|317.74|315.74|317.48|315.48|24
1725034970000|2024-08-30 16:22:50|317.74|315.74|317.79|315.79|317.9|315.9|317.74|315.74|19
1725034980000|2024-08-30 16:23:00|317.83|315.83|317.56|315.56|317.89|315.89|317.55|315.55|20
1725034990000|2024-08-30 16:23:10|317.5|315.5|317.51|315.51|317.53|315.53|317.34|315.34|32
1725035000000|2024-08-30 16:23:20|317.52|315.52|317.38|315.38|317.65|315.65|317.35|315.35|32
1725035010000|2024-08-30 16:23:30|317.35|315.35|317.23|315.23|317.35|315.35|317.23|315.23|12
1725035020000|2024-08-30 16:23:40|317.2|315.2|317.45|315.45|317.56|315.56|317.18|315.18|24
1725035030000|2024-08-30 16:23:50|317.49|315.49|317.38|315.38|317.54|315.54|317.38|315.38|28
1725035040000|2024-08-30 16:24:00|317.37|315.37|317.66|315.66|317.66|315.66|317.37|315.37|31
1725035050000|2024-08-30 16:24:10|317.61|315.61|317.26|315.26|317.61|315.61|317.22|315.22|32
1725035060000|2024-08-30 16:24:20|317.24|315.24|317.18|315.18|317.28|315.28|317.05|315.05|24
1725035070000|2024-08-30 16:24:30|317.21|315.21|317.52|315.52|317.56|315.56|317.15|315.15|29
1725035080000|2024-08-30 16:24:40|317.53|315.53|317.25|315.25|317.53|315.53|317.25|315.25|18
1725035090000|2024-08-30 16:24:50|317.24|315.24|317.23|315.23|317.28|315.28|317.13|315.13|31
1725035100000|2024-08-30 16:25:00|317.19|315.19|317.02|315.02|317.24|315.24|317.02|315.02|20
1725035110000|2024-08-30 16:25:10|316.97|314.97|317.03|315.03|317.08|315.08|316.82|314.82|25
1725035120000|2024-08-30 16:25:20|317.02|315.02|317.32|315.32|317.42|315.42|317.02|315.02|32
1725035130000|2024-08-30 16:25:30|317.34|315.34|317.66|315.66|317.66|315.66|317.33|315.33|27
1725035140000|2024-08-30 16:25:40|317.67|315.67|317.32|315.32|317.7|315.7|317.32|315.32|19
1725035150000|2024-08-30 16:25:50|317.11|315.11|317.2|315.2|317.28|315.28|317.08|315.08|26
1725035160000|2024-08-30 16:26:00|317.18|315.18|317.2|315.2|317.3|315.3|317.18|315.18|24
1725035170000|2024-08-30 16:26:10|317.21|315.21|317.2|315.2|317.43|315.43|317.07|315.07|36
1725035180000|2024-08-30 16:26:20|317.16|315.16|317.21|315.21|317.23|315.23|317.11|315.11|15
1725035190000|2024-08-30 16:26:30|317.19|315.19|317.11|315.11|317.35|315.35|317.11|315.11|30
1725035200000|2024-08-30 16:26:40|317.08|315.08|317.08|315.08|317.08|315.08|316.95|314.95|27
1725035210000|2024-08-30 16:26:50|317.09|315.09|317.07|315.07|317.12|315.12|316.97|314.97|27
1725035220000|2024-08-30 16:27:00|317.08|315.08|316.96|314.96|317.09|315.09|316.87|314.87|30
1725035230000|2024-08-30 16:27:10|316.95|314.95|316.99|314.99|317.07|315.07|316.92|314.92|28
1725035240000|2024-08-30 16:27:20|316.98|314.98|316.87|314.87|317.03|315.03|316.76|314.76|28
1725035250000|2024-08-30 16:27:30|316.85|314.85|316.18|314.18|316.86|314.86|316.01|314.01|30
1725035260000|2024-08-30 16:27:40|316.23|314.23|316.57|314.57|316.57|314.57|316.23|314.23|14
1725035270000|2024-08-30 16:27:50|316.61|314.61|316.75|314.75|316.84|314.84|316.61|314.61|21
1725035280000|2024-08-30 16:28:00|316.73|314.73|316.87|314.87|316.98|314.98|316.63|314.63|36
1725035290000|2024-08-30 16:28:10|316.89|314.89|317.18|315.18|317.19|315.19|316.63|314.63|31
1725035300000|2024-08-30 16:28:20|317.19|315.19|317.76|315.76|317.93|315.93|317.19|315.19|35
1725035310000|2024-08-30 16:28:30|317.77|315.77|317.55|315.55|317.8|315.8|317.35|315.35|33
1725035320000|2024-08-30 16:28:40|317.57|315.57|317.71|315.71|317.88|315.88|317.57|315.57|38
1725035330000|2024-08-30 16:28:50|317.76|315.76|317.94|315.94|318.02|316.02|317.73|315.73|24
1725035340000|2024-08-30 16:29:00|317.93|315.93|318.25|316.25|318.28|316.28|317.75|315.75|25
1725035350000|2024-08-30 16:29:10|318.29|316.29|318.6|316.6|318.79|316.79|318.26|316.26|29
1725035360000|2024-08-30 16:29:20|318.65|316.65|318.55|316.55|318.92|316.92|318.51|316.51|33
1725035370000|2024-08-30 16:29:30|318.56|316.56|318.24|316.24|318.57|316.57|318.01|316.01|34
1725035380000|2024-08-30 16:29:40|318.28|316.28|318.37|316.37|318.37|316.37|318.04|316.04|32
1725035390000|2024-08-30 16:29:50|318.35|316.35|318.2|316.2|318.39|316.39|318.2|316.2|30
1725035400000|2024-08-30 16:30:00|318.18|316.18|318.48|316.48|318.49|316.49|318.02|316.02|32
1725035410000|2024-08-30 16:30:10|318.44|316.44|318.22|316.22|318.51|316.51|318.18|316.18|32
1725035420000|2024-08-30 16:30:20|318.27|316.27|318.64|316.64|318.64|316.64|318.19|316.19|33
1725035430000|2024-08-30 16:30:30|318.71|316.71|318.61|316.61|318.85|316.85|318.57|316.57|32
1725035440000|2024-08-30 16:30:40|318.58|316.58|318.29|316.29|318.58|316.58|318.29|316.29|27
1725035450000|2024-08-30 16:30:50|318.27|316.27|318.25|316.25|318.32|316.32|318.21|316.21|27
1725035460000|2024-08-30 16:31:00|318.23|316.23|317.91|315.91|318.31|316.31|317.91|315.91|35
1725035470000|2024-08-30 16:31:10|317.96|315.96|318.1|316.1|318.18|316.18|317.96|315.96|28
1725035480000|2024-08-30 16:31:20|318.09|316.09|318.02|316.02|318.09|316.09|317.97|315.97|26
1725035490000|2024-08-30 16:31:30|318.01|316.01|317.98|315.98|318.2|316.2|317.92|315.92|33
1725035500000|2024-08-30 16:31:40|317.99|315.99|317.97|315.97|318.11|316.11|317.89|315.89|30
1725035510000|2024-08-30 16:31:50|317.98|315.98|318.09|316.09|318.24|316.24|317.97|315.97|32
1725035520000|2024-08-30 16:32:00|318.1|316.1|317.74|315.74|318.2|316.2|317.74|315.74|33
1725035530000|2024-08-30 16:32:10|317.76|315.76|317.74|315.74|317.89|315.89|317.68|315.68|30
1725035540000|2024-08-30 16:32:20|317.69|315.69|318.3|316.3|318.32|316.32|317.69|315.69|22
1725035550000|2024-08-30 16:32:30|318.31|316.31|318.26|316.26|318.43|316.43|318.25|316.25|25
1725035560000|2024-08-30 16:32:40|318.24|316.24|317.93|315.93|318.24|316.24|317.93|315.93|26
1725035570000|2024-08-30 16:32:50|317.98|315.98|318.14|316.14|318.25|316.25|317.94|315.94|31
1725035580000|2024-08-30 16:33:00|318.13|316.13|318.15|316.15|318.27|316.27|318.06|316.06|30
1725035590000|2024-08-30 16:33:10|318.2|316.2|318.31|316.31|318.4|316.4|318.12|316.12|24
1725035600000|2024-08-30 16:33:20|318.3|316.3|318.5|316.5|318.63|316.63|318.27|316.27|33
1725035610000|2024-08-30 16:33:30|318.48|316.48|318.43|316.43|318.55|316.55|318.41|316.41|29
1725035620000|2024-08-30 16:33:40|318.42|316.42|318.44|316.44|318.47|316.47|318.35|316.35|21
1725035630000|2024-08-30 16:33:50|318.43|316.43|318.49|316.49|318.5|316.5|318.4|316.4|22
1725035640000|2024-08-30 16:34:00|318.5|316.5|318.28|316.28|318.57|316.57|318.28|316.28|29
1725035650000|2024-08-30 16:34:10|318.29|316.29|318.14|316.14|318.29|316.29|318.04|316.04|28
1725035660000|2024-08-30 16:34:20|318.13|316.13|318.26|316.26|318.27|316.27|318.05|316.05|24
1725035670000|2024-08-30 16:34:30|318.27|316.27|318.51|316.51|318.56|316.56|318.27|316.27|19
1725035680000|2024-08-30 16:34:40|318.48|316.48|318.35|316.35|318.53|316.53|318.35|316.35|25
1725035690000|2024-08-30 16:34:50|318.26|316.26|318.25|316.25|318.27|316.27|318.21|316.21|16
1725035700000|2024-08-30 16:35:00|318.21|316.21|318.4|316.4|318.4|316.4|318.16|316.16|27
1725035710000|2024-08-30 16:35:10|318.41|316.41|318.54|316.54|318.58|316.58|318.34|316.34|23
1725035720000|2024-08-30 16:35:20|318.53|316.53|318.41|316.41|318.53|316.53|318.36|316.36|12
1725035730000|2024-08-30 16:35:30|318.44|316.44|318.56|316.56|318.59|316.59|318.41|316.41|22
1725035740000|2024-08-30 16:35:40|318.55|316.55|318.66|316.66|318.69|316.69|318.55|316.55|23
1725035750000|2024-08-30 16:35:50|318.67|316.67|318.76|316.76|318.79|316.79|318.67|316.67|13
1725035760000|2024-08-30 16:36:00|318.77|316.77|318.76|316.76|318.78|316.78|318.76|316.76|9
1725035770000|2024-08-30 16:36:10|318.59|316.59|318.66|316.66|318.66|316.66|318.59|316.59|6
1725035780000|2024-08-30 16:36:20|318.65|316.65|318.63|316.63|318.66|316.66|318.59|316.59|27
1725035790000|2024-08-30 16:36:30|318.61|316.61|318.59|316.59|318.65|316.65|318.59|316.59|23
1725035800000|2024-08-30 16:36:40|318.61|316.61|318.59|316.59|318.67|316.67|318.59|316.59|26
1725035810000|2024-08-30 16:36:50|318.6|316.6|318.65|316.65|318.68|316.68|318.59|316.59|21
1725035820000|2024-08-30 16:37:00|318.67|316.67|318.59|316.59|318.68|316.68|318.59|316.59|15
1725035830000|2024-08-30 16:37:10|318.55|316.55|318.47|316.47|318.55|316.55|318.45|316.45|18
1725035840000|2024-08-30 16:37:20|318.48|316.48|318.55|316.55|318.58|316.58|318.41|316.41|23
1725035850000|2024-08-30 16:37:30|318.54|316.54|318.53|316.53|318.55|316.55|318.47|316.47|22
1725035860000|2024-08-30 16:37:40|318.52|316.52|318.64|316.64|318.64|316.64|318.5|316.5|22
1725035870000|2024-08-30 16:37:50|318.65|316.65|318.62|316.62|318.67|316.67|318.61|316.61|10
1725035880000|2024-08-30 16:38:00|318.61|316.61|318.63|316.63|318.64|316.64|318.55|316.55|14
1725035890000|2024-08-30 16:38:10|318.65|316.65|318.67|316.67|318.67|316.67|318.59|316.59|14
1725035900000|2024-08-30 16:38:20|318.65|316.65|318.59|316.59|318.65|316.65|318.59|316.59|12
1725035910000|2024-08-30 16:38:30|318.6|316.6|318.63|316.63|318.63|316.63|318.53|316.53|14
1725035920000|2024-08-30 16:38:40|318.64|316.64|318.56|316.56|318.64|316.64|318.53|316.53|17
1725035930000|2024-08-30 16:38:50|318.57|316.57|318.66|316.66|318.66|316.66|318.55|316.55|18
1725035940000|2024-08-30 16:39:00|318.64|316.64|318.69|316.69|318.73|316.73|318.64|316.64|24
1725035950000|2024-08-30 16:39:10|318.68|316.68|318.56|316.56|318.69|316.69|318.54|316.54|9
1725035960000|2024-08-30 16:39:20|318.55|316.55|318.56|316.56|318.59|316.59|318.53|316.53|18
1725035970000|2024-08-30 16:39:30|318.57|316.57|318.62|316.62|318.64|316.64|318.57|316.57|18
1725035980000|2024-08-30 16:39:40|318.64|316.64|318.72|316.72|318.72|316.72|318.62|316.62|14
1725035990000|2024-08-30 16:39:50|318.74|316.74|318.74|316.74|318.78|316.78|318.74|316.74|11
1725036000000|2024-08-30 16:40:00|318.7|316.7|318.72|316.72|318.73|316.73|318.65|316.65|17
1725036010000|2024-08-30 16:40:10|318.73|316.73|318.74|316.74|318.75|316.75|318.72|316.72|12
1725036020000|2024-08-30 16:40:20|318.76|316.76|318.8|316.8|318.82|316.82|318.76|316.76|12
1725036030000|2024-08-30 16:40:30|318.79|316.79|318.78|316.78|318.8|316.8|318.73|316.73|14
1725036040000|2024-08-30 16:40:40|318.77|316.77|318.86|316.86|318.86|316.86|318.77|316.77|18
1725036050000|2024-08-30 16:40:50|318.83|316.83|318.81|316.81|318.85|316.85|318.79|316.79|22
1725036060000|2024-08-30 16:41:00|318.8|316.8|318.88|316.88|318.88|316.88|318.8|316.8|16
1725036070000|2024-08-30 16:41:10|318.9|316.9|318.9|316.9|318.95|316.95|318.88|316.88|14
1725036080000|2024-08-30 16:41:20|318.91|316.91|318.97|316.97|318.98|316.98|318.91|316.91|14
1725036090000|2024-08-30 16:41:30|318.93|316.93|319|317|319|317|318.9|316.9|15
1725036100000|2024-08-30 16:41:40|318.99|316.99|318.99|316.99|319|317|318.97|316.97|19
1725036110000|2024-08-30 16:41:50|319|317|319.01|317.01|319.01|317.01|318.99|316.99|10
1725036120000|2024-08-30 16:42:00|318.99|316.99|318.97|316.97|319.02|317.02|318.97|316.97|17
1725036130000|2024-08-30 16:42:10|318.98|316.98|319.02|317.02|319.02|317.02|318.97|316.97|16
1725036140000|2024-08-30 16:42:20|319.01|317.01|318.94|316.94|319.05|317.05|318.94|316.94|14
1725036150000|2024-08-30 16:42:30|318.91|316.91|318.91|316.91|318.93|316.93|318.89|316.89|7
1725036160000|2024-08-30 16:42:40|318.92|316.92|318.97|316.97|318.97|316.97|318.91|316.91|7
1725036170000|2024-08-30 16:42:50|319.02|317.02|319.03|317.03|319.04|317.04|319.01|317.01|9
1725036180000|2024-08-30 16:43:00|319.01|317.01|318.98|316.98|319.03|317.03|318.97|316.97|11
1725036190000|2024-08-30 16:43:10|319|317|319.01|317.01|319.03|317.03|318.98|316.98|15
1725036200000|2024-08-30 16:43:20|318.99|316.99|319.33|317.33|319.35|317.35|318.95|316.95|20
1725036210000|2024-08-30 16:43:30|319.34|317.34|319.44|317.44|319.44|317.44|319.34|317.34|17
1725036220000|2024-08-30 16:43:40|319.45|317.45|319.4|317.4|319.5|317.5|319.34|317.34|25
1725036230000|2024-08-30 16:43:50|319.41|317.41|319.53|317.53|319.55|317.55|319.39|317.39|13
1725036240000|2024-08-30 16:44:00|319.52|317.52|319.4|317.4|319.57|317.57|319.34|317.34|16
1725036250000|2024-08-30 16:44:10|319.41|317.41|319.43|317.43|319.44|317.44|319.39|317.39|11
1725036260000|2024-08-30 16:44:20|319.42|317.42|319.28|317.28|319.42|317.42|319.28|317.28|19
1725036270000|2024-08-30 16:44:30|319.29|317.29|319.37|317.37|319.4|317.4|319.29|317.29|19
1725036280000|2024-08-30 16:44:40|319.35|317.35|319.32|317.32|319.35|317.35|319.3|317.3|10
1725036290000|2024-08-30 16:44:50|319.3|317.3|319.35|317.35|319.4|317.4|319.3|317.3|14
1725036300000|2024-08-30 16:45:00|319.33|317.33|319.43|317.43|319.43|317.43|319.33|317.33|16
1725036310000|2024-08-30 16:45:10|319.44|317.44|319.45|317.45|319.53|317.53|319.43|317.43|22
1725036320000|2024-08-30 16:45:20|319.44|317.44|319.45|317.45|319.51|317.51|319.4|317.4|22
1725036330000|2024-08-30 16:45:30|319.44|317.44|319.42|317.42|319.53|317.53|319.4|317.4|15
1725036340000|2024-08-30 16:45:40|319.47|317.47|319.54|317.54|319.54|317.54|319.43|317.43|21
1725036350000|2024-08-30 16:45:50|319.55|317.55|319.55|317.55|319.58|317.58|319.53|317.53|22
1725036360000|2024-08-30 16:46:00|319.54|317.54|319.55|317.55|319.71|317.71|319.51|317.51|23
1725036370000|2024-08-30 16:46:10|319.46|317.46|319.6|317.6|319.6|317.6|319.43|317.43|18
1725036380000|2024-08-30 16:46:20|319.63|317.63|319.63|317.63|319.68|317.68|319.6|317.6|22
1725036390000|2024-08-30 16:46:30|319.62|317.62|319.7|317.7|319.74|317.74|319.54|317.54|24
1725036400000|2024-08-30 16:46:40|319.68|317.68|319.77|317.77|319.78|317.78|319.67|317.67|16
1725036410000|2024-08-30 16:46:50|319.74|317.74|319.7|317.7|319.79|317.79|319.66|317.66|26
1725036420000|2024-08-30 16:47:00|319.71|317.71|319.84|317.84|319.84|317.84|319.71|317.71|7
1725036440000|2024-08-30 16:47:20|319.86|317.86|319.84|317.84|319.86|317.86|319.84|317.84|2
1725036450000|2024-08-30 16:47:30|319.85|317.85|319.86|317.86|319.87|317.87|319.84|317.84|7
1725036460000|2024-08-30 16:47:40|319.88|317.88|320.1|318.1|320.12|318.12|319.88|317.88|15
1725036470000|2024-08-30 16:47:50|320.12|318.12|320.11|318.11|320.17|318.17|320.1|318.1|17
1725036480000|2024-08-30 16:48:00|320.12|318.12|319.7|317.7|320.12|318.12|319.68|317.68|18
1725036490000|2024-08-30 16:48:10|319.68|317.68|319.66|317.66|319.71|317.71|319.65|317.65|17
1725036500000|2024-08-30 16:48:20|319.67|317.67|319.76|317.76|319.76|317.76|319.67|317.67|7
1725036510000|2024-08-30 16:48:30|319.77|317.77|319.86|317.86|319.91|317.91|319.77|317.77|12
1725036520000|2024-08-30 16:48:40|319.79|317.79|319.78|317.78|319.8|317.8|319.76|317.76|12
1725036530000|2024-08-30 16:48:50|319.79|317.79|319.79|317.79|319.84|317.84|319.78|317.78|21
1725036540000|2024-08-30 16:49:00|319.78|317.78|319.88|317.88|319.89|317.89|319.78|317.78|17
1725036550000|2024-08-30 16:49:10|319.86|317.86|319.97|317.97|319.97|317.97|319.86|317.86|14
1725036560000|2024-08-30 16:49:20|319.96|317.96|319.97|317.97|319.98|317.98|319.91|317.91|12
1725036570000|2024-08-30 16:49:30|319.96|317.96|319.99|317.99|320.04|318.04|319.95|317.95|11
1725036580000|2024-08-30 16:49:40|320|318|320.09|318.09|320.12|318.12|320|318|21
1725036590000|2024-08-30 16:49:50|320.13|318.13|320.11|318.11|320.15|318.15|320.1|318.1|8
1725036600000|2024-08-30 16:50:00|320.15|318.15|320.1|318.1|320.27|318.27|320.06|318.06|13
1725036610000|2024-08-30 16:50:10|320.11|318.11|320.15|318.15|320.16|318.16|320.1|318.1|11
1725036620000|2024-08-30 16:50:20|320.12|318.12|320.24|318.24|320.25|318.25|320.11|318.11|21
1725036630000|2024-08-30 16:50:30|320.23|318.23|320.1|318.1|320.23|318.23|320.1|318.1|11
1725036640000|2024-08-30 16:50:40|320.11|318.11|320.06|318.06|320.12|318.12|320.06|318.06|8
1725036650000|2024-08-30 16:50:50|319.97|317.97|319.93|317.93|319.97|317.97|319.85|317.85|21
1725036660000|2024-08-30 16:51:00|319.9|317.9|319.98|317.98|320|318|319.88|317.88|20
1725036670000|2024-08-30 16:51:10|319.96|317.96|319.99|317.99|320|318|319.96|317.96|12
1725036680000|2024-08-30 16:51:20|319.97|317.97|319.96|317.96|319.98|317.98|319.92|317.92|14
1725036690000|2024-08-30 16:51:30|319.97|317.97|320.03|318.03|320.06|318.06|319.97|317.97|10
1725036700000|2024-08-30 16:51:40|320.06|318.06|320.22|318.22|320.23|318.23|320.06|318.06|9
1725036710000|2024-08-30 16:51:50|320.19|318.19|320.2|318.2|320.2|318.2|320.16|318.16|11
1725036720000|2024-08-30 16:52:00|320.21|318.21|320.47|318.47|320.49|318.49|320.21|318.21|13
1725036730000|2024-08-30 16:52:10|320.46|318.46|320.47|318.47|320.51|318.51|320.46|318.46|10
1725036740000|2024-08-30 16:52:20|320.48|318.48|320.8|318.8|320.82|318.82|320.47|318.47|21
1725036750000|2024-08-30 16:52:30|320.81|318.81|320.83|318.83|320.85|318.85|320.76|318.76|11
1725036760000|2024-08-30 16:52:40|320.82|318.82|320.76|318.76|320.88|318.88|320.76|318.76|15
1725036770000|2024-08-30 16:52:50|320.82|318.82|320.9|318.9|320.9|318.9|320.82|318.82|5
1725036780000|2024-08-30 16:53:00|320.89|318.89|320.91|318.91|320.91|318.91|320.88|318.88|9
1725036790000|2024-08-30 16:53:10|320.89|318.89|320.88|318.88|320.89|318.89|320.87|318.87|4
1725036800000|2024-08-30 16:53:20|320.89|318.89|320.92|318.92|320.93|318.93|320.88|318.88|5
1725036810000|2024-08-30 16:53:30|320.9|318.9|320.89|318.89|320.91|318.91|320.87|318.87|7
1725036820000|2024-08-30 16:53:40|320.88|318.88|320.8|318.8|320.88|318.88|320.78|318.78|8
1725036830000|2024-08-30 16:53:50|320.71|318.71|320.55|318.55|320.71|318.71|320.52|318.52|4
1725036850000|2024-08-30 16:54:10|320.54|318.54|320.51|318.51|320.55|318.55|320.51|318.51|7
1725036860000|2024-08-30 16:54:20|320.5|318.5|320.55|318.55|320.55|318.55|320.49|318.49|10
1725036870000|2024-08-30 16:54:30|320.54|318.54|320.52|318.52|320.54|318.54|320.52|318.52|2
1725036880000|2024-08-30 16:54:40|320.5|318.5|320.49|318.49|320.51|318.51|320.47|318.47|14
1725036890000|2024-08-30 16:54:50|320.51|318.51|320.49|318.49|320.51|318.51|320.48|318.48|4
1725036900000|2024-08-30 16:55:00|320.51|318.51|320.57|318.57|320.59|318.59|320.49|318.49|12
1725036910000|2024-08-30 16:55:10|320.56|318.56|320.95|318.95|321|319|320.56|318.56|15
1725036920000|2024-08-30 16:55:20|320.96|318.96|321.12|319.12|321.19|319.19|320.95|318.95|22
1725036930000|2024-08-30 16:55:30|321.15|319.15|321.19|319.19|321.22|319.22|321.13|319.13|24
1725036940000|2024-08-30 16:55:40|321.2|319.2|321.18|319.18|321.2|319.2|321.14|319.14|9
1725036950000|2024-08-30 16:55:50|321.19|319.19|321.17|319.17|321.33|319.33|321.17|319.17|23
1725036960000|2024-08-30 16:56:00|321.18|319.18|321.34|319.34|321.34|319.34|321.18|319.18|17
1725036970000|2024-08-30 16:56:10|321.35|319.35|321.4|319.4|321.4|319.4|321.3|319.3|15
1725036980000|2024-08-30 16:56:20|321.39|319.39|321.72|319.72|321.75|319.75|321.38|319.38|17
1725036990000|2024-08-30 16:56:30|321.73|319.73|321.83|319.83|321.88|319.88|321.73|319.73|19
1725037000000|2024-08-30 16:56:40|321.84|319.84|322|320|322.01|320.01|321.83|319.83|16
1725037010000|2024-08-30 16:56:50|321.99|319.99|321.98|319.98|322.02|320.02|321.98|319.98|10
1725037020000|2024-08-30 16:57:00|321.99|319.99|321.98|319.98|322.14|320.14|321.98|319.98|18
1725037030000|2024-08-30 16:57:10|321.95|319.95|321.75|319.75|321.95|319.95|321.72|319.72|14
1725037040000|2024-08-30 16:57:20|321.74|319.74|321.47|319.47|321.74|319.74|321.47|319.47|9
1725037050000|2024-08-30 16:57:30|321.48|319.48|321.45|319.45|321.52|319.52|321.44|319.44|13
1725037060000|2024-08-30 16:57:40|321.44|319.44|321.46|319.46|321.46|319.46|321.43|319.43|8
1725037070000|2024-08-30 16:57:50|321.45|319.45|321.44|319.44|321.45|319.45|321.44|319.44|4
1725037080000|2024-08-30 16:58:00|321.43|319.43|321.04|319.04|321.43|319.43|321.03|319.03|20
1725037090000|2024-08-30 16:58:10|321.05|319.05|321.3|319.3|321.3|319.3|321.05|319.05|12
1725037100000|2024-08-30 16:58:20|321.28|319.28|321.18|319.18|321.3|319.3|321.18|319.18|15
1725037110000|2024-08-30 16:58:30|321.19|319.19|321.31|319.31|321.31|319.31|321.18|319.18|7
1725037120000|2024-08-30 16:58:40|321.26|319.26|321.4|319.4|321.44|319.44|321.26|319.26|25
1725037130000|2024-08-30 16:58:50|321.38|319.38|321.38|319.38|321.39|319.39|321.37|319.37|11
1725037140000|2024-08-30 16:59:00|321.39|319.39|321.16|319.16|321.41|319.41|321.06|319.06|28
1725037150000|2024-08-30 16:59:10|321.15|319.15|321.2|319.2|321.2|319.2|321.15|319.15|11
1725037160000|2024-08-30 16:59:20|321.21|319.21|321.14|319.14|321.3|319.3|321.13|319.13|13
1725037170000|2024-08-30 16:59:30|321.15|319.15|321.13|319.13|321.15|319.15|321.13|319.13|5
1725037180000|2024-08-30 16:59:40|321.12|319.12|321.1|319.1|321.14|319.14|321.03|319.03|8
1725037190000|2024-08-30 16:59:50|321.11|319.11|321.15|319.15|321.17|319.17|321.11|319.11|7
1725037200000|2024-08-30 17:00:00|321.21|319.21|321.19|319.19|321.32|319.32|321.19|319.19|15
1725037210000|2024-08-30 17:00:10|321.2|319.2|321.24|319.24|321.26|319.26|321.17|319.17|20
1725037220000|2024-08-30 17:00:20|321.23|319.23|321.15|319.15|321.29|319.29|321.15|319.15|20
1725037230000|2024-08-30 17:00:30|321.16|319.16|321.14|319.14|321.19|319.19|321|319|24
1725037240000|2024-08-30 17:00:40|321.12|319.12|321.04|319.04|321.13|319.13|321.04|319.04|13
1725037250000|2024-08-30 17:00:50|321.05|319.05|321.23|319.23|321.23|319.23|321.04|319.04|23
1725037260000|2024-08-30 17:01:00|321.24|319.24|321.24|319.24|321.27|319.27|321.15|319.15|12
1725037270000|2024-08-30 17:01:10|321.23|319.23|321.17|319.17|321.23|319.23|320.98|318.98|28
1725037280000|2024-08-30 17:01:20|321.19|319.19|321.32|319.32|321.32|319.32|321.19|319.19|9
1725037290000|2024-08-30 17:01:30|321.31|319.31|321.32|319.32|321.34|319.34|321.27|319.27|22
1725037300000|2024-08-30 17:01:40|321.31|319.31|321.04|319.04|321.31|319.31|321.04|319.04|13
1725037310000|2024-08-30 17:01:50|321.07|319.07|321.23|319.23|321.23|319.23|321.07|319.07|25
1725037320000|2024-08-30 17:02:00|321.16|319.16|321.18|319.18|321.21|319.21|321.13|319.13|9
1725037330000|2024-08-30 17:02:10|321.16|319.16|321.47|319.47|321.49|319.49|321.16|319.16|25
1725037340000|2024-08-30 17:02:20|321.48|319.48|321.51|319.51|321.51|319.51|321.41|319.41|24
1725037350000|2024-08-30 17:02:30|321.58|319.58|321.69|319.69|321.69|319.69|321.54|319.54|18
1725037360000|2024-08-30 17:02:40|321.71|319.71|321.67|319.67|321.72|319.72|321.6|319.6|21
1725037370000|2024-08-30 17:02:50|321.68|319.68|321.82|319.82|321.89|319.89|321.68|319.68|16
1725037380000|2024-08-30 17:03:00|321.78|319.78|321.83|319.83|322|320|321.73|319.73|21
1725037390000|2024-08-30 17:03:10|321.82|319.82|321.68|319.68|321.82|319.82|321.61|319.61|13
1725037400000|2024-08-30 17:03:20|321.69|319.69|321.59|319.59|321.69|319.69|321.57|319.57|11
1725037410000|2024-08-30 17:03:30|321.58|319.58|321.59|319.59|321.63|319.63|321.55|319.55|17
1725037420000|2024-08-30 17:03:40|321.55|319.55|321.57|319.57|321.69|319.69|321.55|319.55|23
1725037430000|2024-08-30 17:03:50|321.58|319.58|321.58|319.58|321.62|319.62|321.56|319.56|17
1725037440000|2024-08-30 17:04:00|321.59|319.59|321.38|319.38|321.59|319.59|321.37|319.37|21
1725037450000|2024-08-30 17:04:10|321.37|319.37|321.37|319.37|321.38|319.38|321.28|319.28|15
1725037460000|2024-08-30 17:04:20|321.39|319.39|321.5|319.5|321.5|319.5|321.38|319.38|24
1725037470000|2024-08-30 17:04:30|321.51|319.51|321.52|319.52|321.52|319.52|321.49|319.49|5
1725037480000|2024-08-30 17:04:40|321.51|319.51|321.29|319.29|321.51|319.51|321.28|319.28|23
1725037490000|2024-08-30 17:04:50|321.28|319.28|321.27|319.27|321.33|319.33|321.27|319.27|10
1725037500000|2024-08-30 17:05:00|321.26|319.26|321.17|319.17|321.26|319.26|321.13|319.13|23
1725037510000|2024-08-30 17:05:10|321.16|319.16|321.2|319.2|321.2|319.2|321.09|319.09|19
1725037520000|2024-08-30 17:05:20|321.22|319.22|321.22|319.22|321.26|319.26|321.17|319.17|18
1725037530000|2024-08-30 17:05:30|321.23|319.23|321.12|319.12|321.32|319.32|321.12|319.12|17
1725037540000|2024-08-30 17:05:40|321.08|319.08|321.01|319.01|321.12|319.12|320.95|318.95|23
1725037550000|2024-08-30 17:05:50|321.07|319.07|320.94|318.94|321.07|319.07|320.89|318.89|15
1725037560000|2024-08-30 17:06:00|320.93|318.93|321.08|319.08|321.08|319.08|320.91|318.91|21
1725037570000|2024-08-30 17:06:10|321.07|319.07|321.24|319.24|321.24|319.24|321.07|319.07|17
1725037580000|2024-08-30 17:06:20|321.23|319.23|321.2|319.2|321.24|319.24|321.09|319.09|18
1725037590000|2024-08-30 17:06:30|321.21|319.21|321.18|319.18|321.21|319.21|321.16|319.16|14
1725037600000|2024-08-30 17:06:40|321.16|319.16|321.19|319.19|321.19|319.19|321.12|319.12|8
1725037610000|2024-08-30 17:06:50|321.2|319.2|321.22|319.22|321.3|319.3|321.2|319.2|19
1725037620000|2024-08-30 17:07:00|321.21|319.21|321.17|319.17|321.22|319.22|321.09|319.09|18
1725037630000|2024-08-30 17:07:10|321.19|319.19|321.07|319.07|321.24|319.24|321.06|319.06|21
1725037640000|2024-08-30 17:07:20|321.08|319.08|321.07|319.07|321.1|319.1|321.04|319.04|16
1725037650000|2024-08-30 17:07:30|321.08|319.08|321.03|319.03|321.09|319.09|321.03|319.03|9
1725037660000|2024-08-30 17:07:40|321.01|319.01|321|319|321.01|319.01|320.99|318.99|4
1725037670000|2024-08-30 17:07:50|321.01|319.01|320.93|318.93|321.01|319.01|320.93|318.93|4
1725037680000|2024-08-30 17:08:00|320.95|318.95|320.95|318.95|320.95|318.95|320.95|318.95|1
1725037690000|2024-08-30 17:08:10|321|319|321.01|319.01|321.07|319.07|321|319|7
1725037700000|2024-08-30 17:08:20|321.03|319.03|321.01|319.01|321.03|319.03|321.01|319.01|2
1725037710000|2024-08-30 17:08:30|320.98|318.98|321|319|321.01|319.01|320.98|318.98|5
1725037720000|2024-08-30 17:08:40|321.01|319.01|321.01|319.01|321.03|319.03|321.01|319.01|13
1725037730000|2024-08-30 17:08:50|320.99|318.99|321.01|319.01|321.01|319.01|320.99|318.99|5
1725037740000|2024-08-30 17:09:00|320.99|318.99|321.01|319.01|321.01|319.01|320.97|318.97|4
1725037750000|2024-08-30 17:09:10|321|319|320.97|318.97|321.01|319.01|320.96|318.96|6
1725037770000|2024-08-30 17:09:30|320.98|318.98|321.03|319.03|321.04|319.04|320.98|318.98|11
1725037780000|2024-08-30 17:09:40|321.04|319.04|321.12|319.12|321.14|319.14|321.03|319.03|16
1725037790000|2024-08-30 17:09:50|321.13|319.13|321.23|319.23|321.23|319.23|321.13|319.13|16
1725037800000|2024-08-30 17:10:00|321.22|319.22|321.41|319.41|321.41|319.41|321.22|319.22|25
1725037810000|2024-08-30 17:10:10|321.39|319.39|321.38|319.38|321.39|319.39|321.27|319.27|15
1725037820000|2024-08-30 17:10:20|321.4|319.4|321.34|319.34|321.4|319.4|321.29|319.29|17
1725037830000|2024-08-30 17:10:30|321.35|319.35|321.1|319.1|321.35|319.35|321.1|319.1|7
1725037840000|2024-08-30 17:10:40|321.09|319.09|321.1|319.1|321.1|319.1|321.07|319.07|12
1725037850000|2024-08-30 17:10:50|321.08|319.08|321.06|319.06|321.08|319.08|321.05|319.05|4
1725037860000|2024-08-30 17:11:00|321.04|319.04|321.11|319.11|321.11|319.11|321.01|319.01|7
1725037870000|2024-08-30 17:11:10|321.09|319.09|321.31|319.31|321.32|319.32|321.06|319.06|17
1725037880000|2024-08-30 17:11:20|321.32|319.32|321.35|319.35|321.39|319.39|321.31|319.31|20
1725037890000|2024-08-30 17:11:30|321.38|319.38|321.48|319.48|321.52|319.52|321.38|319.38|19
1725037900000|2024-08-30 17:11:40|321.46|319.46|321.49|319.49|321.52|319.52|321.46|319.46|25
1725037910000|2024-08-30 17:11:50|321.5|319.5|321.6|319.6|321.6|319.6|321.5|319.5|8
1725037920000|2024-08-30 17:12:00|321.61|319.61|321.56|319.56|321.74|319.74|321.56|319.56|19
1725037930000|2024-08-30 17:12:10|321.52|319.52|321.58|319.58|321.58|319.58|321.51|319.51|14
1725037940000|2024-08-30 17:12:20|321.59|319.59|321.52|319.52|321.65|319.65|321.52|319.52|11
1725037950000|2024-08-30 17:12:30|321.53|319.53|321.58|319.58|321.6|319.6|321.53|319.53|16
1725037960000|2024-08-30 17:12:40|321.59|319.59|321.82|319.82|321.83|319.83|321.59|319.59|16
1725037970000|2024-08-30 17:12:50|321.83|319.83|321.97|319.97|321.99|319.99|321.75|319.75|25
1725037980000|2024-08-30 17:13:00|321.98|319.98|321.85|319.85|322.02|320.02|321.85|319.85|20
1725037990000|2024-08-30 17:13:10|321.86|319.86|321.79|319.79|321.87|319.87|321.73|319.73|20
1725038000000|2024-08-30 17:13:20|321.8|319.8|321.78|319.78|321.82|319.82|321.76|319.76|20
1725038010000|2024-08-30 17:13:30|321.77|319.77|321.65|319.65|321.79|319.79|321.64|319.64|22
1725038020000|2024-08-30 17:13:40|321.66|319.66|321.55|319.55|321.68|319.68|321.55|319.55|14
1725038030000|2024-08-30 17:13:50|321.56|319.56|321.57|319.57|321.59|319.59|321.54|319.54|19
1725038040000|2024-08-30 17:14:00|321.55|319.55|321.57|319.57|321.59|319.59|321.55|319.55|10
1725038050000|2024-08-30 17:14:10|321.55|319.55|321.53|319.53|321.55|319.55|321.48|319.48|9
1725038060000|2024-08-30 17:14:20|321.52|319.52|321.52|319.52|321.52|319.52|321.48|319.48|15
1725038070000|2024-08-30 17:14:30|321.53|319.53|321.61|319.61|321.62|319.62|321.52|319.52|11
1725038080000|2024-08-30 17:14:40|321.6|319.6|321.61|319.61|321.61|319.61|321.57|319.57|8
1725038090000|2024-08-30 17:14:50|321.6|319.6|321.43|319.43|321.61|319.61|321.42|319.42|15
1725038100000|2024-08-30 17:15:00|321.42|319.42|321.42|319.42|321.43|319.43|321.34|319.34|18
1725038110000|2024-08-30 17:15:10|321.43|319.43|321.51|319.51|321.51|319.51|321.43|319.43|5
1725038120000|2024-08-30 17:15:20|321.53|319.53|321.58|319.58|321.64|319.64|321.52|319.52|14
1725038130000|2024-08-30 17:15:30|321.56|319.56|321.69|319.69|321.69|319.69|321.56|319.56|9
1725038140000|2024-08-30 17:15:40|321.65|319.65|321.6|319.6|321.65|319.65|321.56|319.56|17
1725038150000|2024-08-30 17:15:50|321.59|319.59|321.58|319.58|321.6|319.6|321.54|319.54|20
1725038160000|2024-08-30 17:16:00|321.57|319.57|321.47|319.47|321.62|319.62|321.45|319.45|22
1725038170000|2024-08-30 17:16:10|321.48|319.48|321.25|319.25|321.48|319.48|321.25|319.25|16
1725038180000|2024-08-30 17:16:20|321.26|319.26|321.22|319.22|321.29|319.29|321.17|319.17|27
1725038190000|2024-08-30 17:16:30|321.24|319.24|321.18|319.18|321.24|319.24|321.18|319.18|9
1725038200000|2024-08-30 17:16:40|321.17|319.17|321.03|319.03|321.17|319.17|321.02|319.02|14
1725038210000|2024-08-30 17:16:50|321.02|319.02|321.1|319.1|321.15|319.15|321.02|319.02|9
1725038220000|2024-08-30 17:17:00|321.08|319.08|321.08|319.08|321.17|319.17|321.08|319.08|18
1725038230000|2024-08-30 17:17:10|321.09|319.09|321.16|319.16|321.16|319.16|321.09|319.09|12
1725038240000|2024-08-30 17:17:20|321.14|319.14|321.17|319.17|321.18|319.18|321.08|319.08|12
1725038250000|2024-08-30 17:17:30|321.18|319.18|321.19|319.19|321.19|319.19|321.17|319.17|8
1725038260000|2024-08-30 17:17:40|321.17|319.17|321.2|319.2|321.21|319.21|321.16|319.16|11
1725038270000|2024-08-30 17:17:50|321.22|319.22|321.25|319.25|321.26|319.26|321.22|319.22|8
1725038280000|2024-08-30 17:18:00|321.22|319.22|321.08|319.08|321.24|319.24|321.08|319.08|13
1725038290000|2024-08-30 17:18:10|321.06|319.06|320.75|318.75|321.06|319.06|320.7|318.7|14
1725038300000|2024-08-30 17:18:20|320.77|318.77|320.84|318.84|320.84|318.84|320.77|318.77|5
1725038310000|2024-08-30 17:18:30|320.86|318.86|321|319|321|319|320.86|318.86|21
1725038320000|2024-08-30 17:18:40|320.99|318.99|320.96|318.96|320.99|318.99|320.96|318.96|4
1725038330000|2024-08-30 17:18:50|320.93|318.93|320.81|318.81|320.93|318.93|320.81|318.81|18
1725038340000|2024-08-30 17:19:00|320.78|318.78|320.67|318.67|320.8|318.8|320.66|318.66|15
1725038350000|2024-08-30 17:19:10|320.64|318.64|320.51|318.51|320.64|318.64|320.46|318.46|17
1725038360000|2024-08-30 17:19:20|320.52|318.52|320.49|318.49|320.57|318.57|320.48|318.48|17
1725038370000|2024-08-30 17:19:30|320.48|318.48|320.55|318.55|320.55|318.55|320.47|318.47|14
1725038380000|2024-08-30 17:19:40|320.56|318.56|320.52|318.52|320.57|318.57|320.51|318.51|9
1725038390000|2024-08-30 17:19:50|320.51|318.51|320.41|318.41|320.51|318.51|320.41|318.41|13
1725038400000|2024-08-30 17:20:00|320.43|318.43|320.36|318.36|320.46|318.46|320.32|318.32|17
1725038410000|2024-08-30 17:20:10|320.37|318.37|320.43|318.43|320.55|318.55|320.37|318.37|7
1725038420000|2024-08-30 17:20:20|320.44|318.44|320.49|318.49|320.49|318.49|320.41|318.41|19
1725038430000|2024-08-30 17:20:30|320.47|318.47|320.56|318.56|320.56|318.56|320.47|318.47|5
1725038440000|2024-08-30 17:20:40|320.57|318.57|320.56|318.56|320.58|318.58|320.55|318.55|13
1725038450000|2024-08-30 17:20:50|320.6|318.6|320.56|318.56|320.6|318.6|320.56|318.56|5
1725038460000|2024-08-30 17:21:00|320.55|318.55|320.56|318.56|320.57|318.57|320.51|318.51|22
1725038470000|2024-08-30 17:21:10|320.55|318.55|320.43|318.43|320.55|318.55|320.4|318.4|12
1725038480000|2024-08-30 17:21:20|320.41|318.41|320.63|318.63|320.63|318.63|320.41|318.41|13
1725038490000|2024-08-30 17:21:30|320.64|318.64|320.71|318.71|320.73|318.73|320.62|318.62|15
1725038500000|2024-08-30 17:21:40|320.69|318.69|320.77|318.77|320.77|318.77|320.68|318.68|15
1725038510000|2024-08-30 17:21:50|320.78|318.78|320.77|318.77|320.85|318.85|320.77|318.77|17
1725038520000|2024-08-30 17:22:00|320.76|318.76|320.8|318.8|320.81|318.81|320.67|318.67|14
1725038530000|2024-08-30 17:22:10|320.78|318.78|320.75|318.75|320.79|318.79|320.6|318.6|22
1725038540000|2024-08-30 17:22:20|320.74|318.74|320.74|318.74|320.79|318.79|320.67|318.67|21
1725038550000|2024-08-30 17:22:30|320.75|318.75|320.53|318.53|320.78|318.78|320.53|318.53|17
1725038560000|2024-08-30 17:22:40|320.54|318.54|320.5|318.5|320.54|318.54|320.48|318.48|6
1725038570000|2024-08-30 17:22:50|320.51|318.51|320.62|318.62|320.64|318.64|320.51|318.51|16
1725038580000|2024-08-30 17:23:00|320.57|318.57|320.5|318.5|320.57|318.57|320.5|318.5|9
1725038590000|2024-08-30 17:23:10|320.46|318.46|320.48|318.48|320.48|318.48|320.38|318.38|22
1725038600000|2024-08-30 17:23:20|320.5|318.5|320.75|318.75|320.75|318.75|320.5|318.5|14
1725038610000|2024-08-30 17:23:30|320.74|318.74|320.61|318.61|320.74|318.74|320.6|318.6|19
1725038620000|2024-08-30 17:23:40|320.59|318.59|320.62|318.62|320.62|318.62|320.59|318.59|6
1725038630000|2024-08-30 17:23:50|320.66|318.66|320.59|318.59|320.67|318.67|320.53|318.53|13
1725038640000|2024-08-30 17:24:00|320.6|318.6|320.6|318.6|320.6|318.6|320.52|318.52|16
1725038650000|2024-08-30 17:24:10|320.58|318.58|320.63|318.63|320.65|318.65|320.5|318.5|21
1725038660000|2024-08-30 17:24:20|320.64|318.64|320.66|318.66|320.7|318.7|320.63|318.63|22
1725038670000|2024-08-30 17:24:30|320.67|318.67|320.78|318.78|320.83|318.83|320.64|318.64|13
1725038680000|2024-08-30 17:24:40|320.74|318.74|320.74|318.74|320.74|318.74|320.69|318.69|12
1725038690000|2024-08-30 17:24:50|320.76|318.76|320.92|318.92|320.95|318.95|320.76|318.76|15
1725038700000|2024-08-30 17:25:00|320.9|318.9|320.83|318.83|320.91|318.91|320.83|318.83|13
1725038710000|2024-08-30 17:25:10|320.82|318.82|320.94|318.94|320.94|318.94|320.72|318.72|15
1725038720000|2024-08-30 17:25:20|320.95|318.95|320.88|318.88|320.95|318.95|320.87|318.87|18
1725038730000|2024-08-30 17:25:30|320.87|318.87|320.96|318.96|320.96|318.96|320.87|318.87|15
1725038740000|2024-08-30 17:25:40|320.95|318.95|321.13|319.13|321.16|319.16|320.95|318.95|21
1725038750000|2024-08-30 17:25:50|321.12|319.12|321.14|319.14|321.14|319.14|321.11|319.11|11
1725038760000|2024-08-30 17:26:00|321.15|319.15|321.15|319.15|321.25|319.25|321.15|319.15|17
1725038770000|2024-08-30 17:26:10|321.14|319.14|321.18|319.18|321.18|319.18|321.06|319.06|15
1725038780000|2024-08-30 17:26:20|321.19|319.19|321.25|319.25|321.28|319.28|321.19|319.19|17
1725038790000|2024-08-30 17:26:30|321.28|319.28|321.49|319.49|321.49|319.49|321.28|319.28|9
1725038800000|2024-08-30 17:26:40|321.46|319.46|321.54|319.54|321.56|319.56|321.45|319.45|19
1725038810000|2024-08-30 17:26:50|321.55|319.55|321.55|319.55|321.57|319.57|321.51|319.51|16
1725038820000|2024-08-30 17:27:00|321.57|319.57|321.5|319.5|321.65|319.65|321.49|319.49|15
1725038830000|2024-08-30 17:27:10|321.51|319.51|321.3|319.3|321.51|319.51|321.3|319.3|20
1725038840000|2024-08-30 17:27:20|321.29|319.29|321.41|319.41|321.47|319.47|321.22|319.22|22
1725038850000|2024-08-30 17:27:30|321.42|319.42|321.47|319.47|321.48|319.48|321.42|319.42|22
1725038860000|2024-08-30 17:27:40|321.48|319.48|321.22|319.22|321.48|319.48|321.22|319.22|16
1725038870000|2024-08-30 17:27:50|321.21|319.21|321.19|319.19|321.21|319.21|321.16|319.16|24
1725038880000|2024-08-30 17:28:00|321.2|319.2|321.03|319.03|321.2|319.2|321.02|319.02|19
1725038890000|2024-08-30 17:28:10|321.02|319.02|321.09|319.09|321.1|319.1|321.02|319.02|21
1725038900000|2024-08-30 17:28:20|321.1|319.1|321.14|319.14|321.14|319.14|321.05|319.05|14
1725038910000|2024-08-30 17:28:30|321.17|319.17|321.18|319.18|321.23|319.23|321.17|319.17|18
1725038920000|2024-08-30 17:28:40|321.19|319.19|321.21|319.21|321.22|319.22|321.17|319.17|16
1725038930000|2024-08-30 17:28:50|321.2|319.2|321.18|319.18|321.3|319.3|321.18|319.18|24
1725038940000|2024-08-30 17:29:00|321.2|319.2|321.16|319.16|321.2|319.2|321.13|319.13|22
1725038950000|2024-08-30 17:29:10|321.17|319.17|321.18|319.18|321.23|319.23|321.15|319.15|15
1725038960000|2024-08-30 17:29:20|321.19|319.19|321.17|319.17|321.19|319.19|321.17|319.17|9
1725038970000|2024-08-30 17:29:30|321.15|319.15|321.11|319.11|321.15|319.15|321.07|319.07|13
1725038980000|2024-08-30 17:29:40|321.1|319.1|321.16|319.16|321.16|319.16|321.07|319.07|8
1725038990000|2024-08-30 17:29:50|321.14|319.14|321.14|319.14|321.18|319.18|321.14|319.14|6
1725039000000|2024-08-30 17:30:00|321.15|319.15|321.33|319.33|321.34|319.34|321.11|319.11|25
1725039010000|2024-08-30 17:30:10|321.34|319.34|321.53|319.53|321.53|319.53|321.34|319.34|18
1725039020000|2024-08-30 17:30:20|321.54|319.54|321.63|319.63|321.74|319.74|321.54|319.54|17
1725039030000|2024-08-30 17:30:30|321.61|319.61|321.11|319.11|321.61|319.61|321.08|319.08|23
1725039040000|2024-08-30 17:30:40|321.07|319.07|321.11|319.11|321.11|319.11|320.95|318.95|18
1725039050000|2024-08-30 17:30:50|321.12|319.12|321.27|319.27|321.27|319.27|321.12|319.12|8
1725039060000|2024-08-30 17:31:00|321.16|319.16|321.16|319.16|321.3|319.3|321.11|319.11|26
1725039070000|2024-08-30 17:31:10|321.2|319.2|321.2|319.2|321.26|319.26|321.16|319.16|25
1725039080000|2024-08-30 17:31:20|321.23|319.23|321.13|319.13|321.26|319.26|321.06|319.06|26
1725039090000|2024-08-30 17:31:30|321.14|319.14|321.18|319.18|321.18|319.18|321.12|319.12|12
1725039100000|2024-08-30 17:31:40|321.19|319.19|321.02|319.02|321.19|319.19|321.02|319.02|19
1725039110000|2024-08-30 17:31:50|321.01|319.01|321.05|319.05|321.05|319.05|321.01|319.01|8
1725039120000|2024-08-30 17:32:00|321.03|319.03|320.99|318.99|321.04|319.04|320.88|318.88|23
1725039130000|2024-08-30 17:32:10|320.98|318.98|321.03|319.03|321.04|319.04|320.98|318.98|15
1725039140000|2024-08-30 17:32:20|321.01|319.01|321.18|319.18|321.19|319.19|321|319|13
1725039150000|2024-08-30 17:32:30|321.19|319.19|321.3|319.3|321.31|319.31|321.19|319.19|21
1725039160000|2024-08-30 17:32:40|321.32|319.32|321.23|319.23|321.33|319.33|321.23|319.23|12
1725039170000|2024-08-30 17:32:50|321.27|319.27|321.33|319.33|321.36|319.36|321.24|319.24|13
1725039180000|2024-08-30 17:33:00|321.37|319.37|321.29|319.29|321.42|319.42|321.28|319.28|15
1725039190000|2024-08-30 17:33:10|321.28|319.28|321.31|319.31|321.32|319.32|321.26|319.26|14
1725039200000|2024-08-30 17:33:20|321.29|319.29|321.21|319.21|321.33|319.33|321.13|319.13|23
1725039210000|2024-08-30 17:33:30|321.2|319.2|321.06|319.06|321.2|319.2|321.05|319.05|19
1725039220000|2024-08-30 17:33:40|321.09|319.09|320.97|318.97|321.12|319.12|320.96|318.96|18
1725039230000|2024-08-30 17:33:50|320.96|318.96|320.91|318.91|320.99|318.99|320.91|318.91|20
1725039240000|2024-08-30 17:34:00|320.92|318.92|321.05|319.05|321.12|319.12|320.92|318.92|14
1725039250000|2024-08-30 17:34:10|321.04|319.04|321.1|319.1|321.11|319.11|320.9|318.9|24
1725039260000|2024-08-30 17:34:20|321.09|319.09|321.08|319.08|321.11|319.11|320.96|318.96|23
1725039270000|2024-08-30 17:34:30|321.09|319.09|321.15|319.15|321.18|319.18|321.08|319.08|19
1725039280000|2024-08-30 17:34:40|321.16|319.16|321.1|319.1|321.16|319.16|321.07|319.07|12
1725039290000|2024-08-30 17:34:50|321.14|319.14|321.08|319.08|321.17|319.17|321.06|319.06|16
1725039300000|2024-08-30 17:35:00|321.09|319.09|321.02|319.02|321.11|319.11|321.01|319.01|9
1725039310000|2024-08-30 17:35:10|321|319|321.06|319.06|321.08|319.08|320.94|318.94|19
1725039320000|2024-08-30 17:35:20|321.08|319.08|321.11|319.11|321.11|319.11|321.05|319.05|12
1725039330000|2024-08-30 17:35:30|321.1|319.1|321.11|319.11|321.12|319.12|321.07|319.07|10
1725039340000|2024-08-30 17:35:40|321.12|319.12|321.02|319.02|321.18|319.18|321.02|319.02|23
1725039350000|2024-08-30 17:35:50|320.97|318.97|320.99|318.99|321.01|319.01|320.88|318.88|23
1725039360000|2024-08-30 17:36:00|320.98|318.98|320.8|318.8|320.98|318.98|320.79|318.79|14
1725039370000|2024-08-30 17:36:10|320.81|318.81|321|319|321|319|320.8|318.8|11
1725039380000|2024-08-30 17:36:20|321.01|319.01|321.13|319.13|321.13|319.13|321.01|319.01|15
1725039390000|2024-08-30 17:36:30|321.14|319.14|321.11|319.11|321.16|319.16|321.11|319.11|11
1725039400000|2024-08-30 17:36:40|321.1|319.1|321.16|319.16|321.16|319.16|321.07|319.07|15
1725039410000|2024-08-30 17:36:50|321.15|319.15|321.15|319.15|321.16|319.16|321.09|319.09|16
1725039420000|2024-08-30 17:37:00|321.14|319.14|321.09|319.09|321.21|319.21|321.08|319.08|19
1725039430000|2024-08-30 17:37:10|321.08|319.08|320.99|318.99|321.08|319.08|320.94|318.94|25
1725039440000|2024-08-30 17:37:20|321.01|319.01|321|319|321.02|319.02|320.96|318.96|19
1725039450000|2024-08-30 17:37:30|320.99|318.99|320.91|318.91|321.01|319.01|320.87|318.87|15
1725039460000|2024-08-30 17:37:40|320.95|318.95|321.03|319.03|321.04|319.04|320.94|318.94|18
1725039470000|2024-08-30 17:37:50|321.04|319.04|321|319|321.04|319.04|320.99|318.99|8
1725039480000|2024-08-30 17:38:00|320.95|318.95|320.92|318.92|320.97|318.97|320.89|318.89|22
1725039490000|2024-08-30 17:38:10|320.9|318.9|320.85|318.85|320.9|318.9|320.8|318.8|15
1725039500000|2024-08-30 17:38:20|320.83|318.83|320.8|318.8|320.83|318.83|320.8|318.8|2
1725039510000|2024-08-30 17:38:30|320.81|318.81|320.97|318.97|320.99|318.99|320.81|318.81|8
1725039520000|2024-08-30 17:38:40|320.98|318.98|320.97|318.97|320.99|318.99|320.95|318.95|10
1725039530000|2024-08-30 17:38:50|320.98|318.98|320.86|318.86|320.98|318.98|320.84|318.84|20
1725039540000|2024-08-30 17:39:00|320.85|318.85|320.81|318.81|320.85|318.85|320.81|318.81|6
1725039550000|2024-08-30 17:39:10|320.82|318.82|321|319|321|319|320.82|318.82|8
1725039560000|2024-08-30 17:39:20|321.01|319.01|320.95|318.95|321.02|319.02|320.95|318.95|13
1725039570000|2024-08-30 17:39:30|320.97|318.97|320.9|318.9|321|319|320.89|318.89|10
1725039580000|2024-08-30 17:39:40|320.91|318.91|320.94|318.94|320.94|318.94|320.91|318.91|9
1725039590000|2024-08-30 17:39:50|320.87|318.87|320.88|318.88|320.89|318.89|320.84|318.84|10
1725039600000|2024-08-30 17:40:00|320.89|318.89|320.99|318.99|320.99|318.99|320.83|318.83|24
1725039610000|2024-08-30 17:40:10|320.96|318.96|320.83|318.83|320.96|318.96|320.79|318.79|24
1725039620000|2024-08-30 17:40:20|320.84|318.84|321.1|319.1|321.18|319.18|320.84|318.84|17
1725039630000|2024-08-30 17:40:30|321.11|319.11|320.95|318.95|321.12|319.12|320.95|318.95|19
1725039640000|2024-08-30 17:40:40|320.94|318.94|320.85|318.85|320.94|318.94|320.85|318.85|9
1725039650000|2024-08-30 17:40:50|320.86|318.86|320.93|318.93|320.94|318.94|320.86|318.86|10
1725039660000|2024-08-30 17:41:00|320.97|318.97|320.84|318.84|320.99|318.99|320.83|318.83|15
1725039670000|2024-08-30 17:41:10|320.85|318.85|320.9|318.9|320.91|318.91|320.83|318.83|13
1725039680000|2024-08-30 17:41:20|320.91|318.91|320.85|318.85|320.91|318.91|320.83|318.83|14
1725039690000|2024-08-30 17:41:30|320.86|318.86|320.97|318.97|320.97|318.97|320.86|318.86|5
1725039700000|2024-08-30 17:41:40|320.94|318.94|320.9|318.9|320.94|318.94|320.88|318.88|14
1725039710000|2024-08-30 17:41:50|320.91|318.91|320.94|318.94|320.94|318.94|320.9|318.9|8
1725039720000|2024-08-30 17:42:00|320.98|318.98|321|319|321|319|320.92|318.92|11
1725039730000|2024-08-30 17:42:10|320.99|318.99|321.09|319.09|321.09|319.09|320.99|318.99|15
1725039740000|2024-08-30 17:42:20|321.1|319.1|321.17|319.17|321.21|319.21|321.1|319.1|12
1725039750000|2024-08-30 17:42:30|321.16|319.16|321.03|319.03|321.18|319.18|321.03|319.03|11
1725039760000|2024-08-30 17:42:40|321.04|319.04|321.16|319.16|321.16|319.16|321.04|319.04|12
1725039770000|2024-08-30 17:42:50|321.17|319.17|321.07|319.07|321.17|319.17|321.07|319.07|14
1725039780000|2024-08-30 17:43:00|321.04|319.04|321.12|319.12|321.13|319.13|321.03|319.03|15
1725039790000|2024-08-30 17:43:10|321.13|319.13|321.25|319.25|321.28|319.28|321.11|319.11|19
1725039800000|2024-08-30 17:43:20|321.24|319.24|321.27|319.27|321.27|319.27|321.19|319.19|18
1725039810000|2024-08-30 17:43:30|321.26|319.26|321.16|319.16|321.31|319.31|321.15|319.15|14
1725039820000|2024-08-30 17:43:40|321.15|319.15|321.14|319.14|321.2|319.2|321.13|319.13|12
1725039830000|2024-08-30 17:43:50|321.15|319.15|321.3|319.3|321.3|319.3|321.14|319.14|16
1725039840000|2024-08-30 17:44:00|321.31|319.31|321.38|319.38|321.38|319.38|321.31|319.31|5
1725039850000|2024-08-30 17:44:10|321.43|319.43|321.53|319.53|321.56|319.56|321.43|319.43|12
1725039860000|2024-08-30 17:44:20|321.52|319.52|321.46|319.46|321.55|319.55|321.45|319.45|17
1725039870000|2024-08-30 17:44:30|321.45|319.45|321.45|319.45|321.48|319.48|321.43|319.43|12
1725039880000|2024-08-30 17:44:40|321.44|319.44|321.45|319.45|321.45|319.45|321.43|319.43|4
1725039890000|2024-08-30 17:44:50|321.47|319.47|321.48|319.48|321.55|319.55|321.43|319.43|13
1725039900000|2024-08-30 17:45:00|321.47|319.47|321.5|319.5|321.54|319.54|321.41|319.41|15
1725039910000|2024-08-30 17:45:10|321.48|319.48|321.65|319.65|321.71|319.71|321.46|319.46|23
1725039920000|2024-08-30 17:45:20|321.61|319.61|321.6|319.6|321.73|319.73|321.59|319.59|23
1725039930000|2024-08-30 17:45:30|321.57|319.57|321.65|319.65|321.67|319.67|321.54|319.54|24
1725039940000|2024-08-30 17:45:40|321.64|319.64|321.67|319.67|321.75|319.75|321.64|319.64|16
1725039950000|2024-08-30 17:45:50|321.68|319.68|321.74|319.74|321.74|319.74|321.61|319.61|16
1725039960000|2024-08-30 17:46:00|321.76|319.76|321.74|319.74|321.8|319.8|321.74|319.74|21
1725039970000|2024-08-30 17:46:10|321.73|319.73|321.76|319.76|321.78|319.78|321.68|319.68|17
1725039980000|2024-08-30 17:46:20|321.75|319.75|321.71|319.71|321.84|319.84|321.71|319.71|24
1725039990000|2024-08-30 17:46:30|321.74|319.74|321.69|319.69|321.74|319.74|321.68|319.68|8
1725040000000|2024-08-30 17:46:40|321.68|319.68|321.66|319.66|321.68|319.68|321.57|319.57|18
1725040010000|2024-08-30 17:46:50|321.65|319.65|321.57|319.57|321.68|319.68|321.57|319.57|18
1725040020000|2024-08-30 17:47:00|321.59|319.59|321.45|319.45|321.6|319.6|321.44|319.44|16
1725040030000|2024-08-30 17:47:10|321.46|319.46|321.42|319.42|321.48|319.48|321.42|319.42|16
1725040040000|2024-08-30 17:47:20|321.41|319.41|321.35|319.35|321.47|319.47|321.32|319.32|26
1725040050000|2024-08-30 17:47:30|321.38|319.38|321.39|319.39|321.41|319.41|321.36|319.36|13
1725040060000|2024-08-30 17:47:40|321.4|319.4|321.41|319.41|321.48|319.48|321.38|319.38|13
1725040070000|2024-08-30 17:47:50|321.4|319.4|321.53|319.53|321.54|319.54|321.4|319.4|23
1725040080000|2024-08-30 17:48:00|321.54|319.54|321.73|319.73|321.76|319.76|321.54|319.54|11
1725040090000|2024-08-30 17:48:10|321.74|319.74|321.79|319.79|321.81|319.81|321.72|319.72|12
1725040100000|2024-08-30 17:48:20|321.75|319.75|321.79|319.79|321.79|319.79|321.74|319.74|9
1725040110000|2024-08-30 17:48:30|321.78|319.78|321.8|319.8|321.82|319.82|321.75|319.75|15
1725040120000|2024-08-30 17:48:40|321.79|319.79|321.75|319.75|321.79|319.79|321.67|319.67|12
1725040130000|2024-08-30 17:48:50|321.74|319.74|321.79|319.79|321.8|319.8|321.7|319.7|18
1725040140000|2024-08-30 17:49:00|321.8|319.8|321.66|319.66|321.81|319.81|321.66|319.66|18
1725040150000|2024-08-30 17:49:10|321.67|319.67|321.67|319.67|321.76|319.76|321.66|319.66|19
1725040160000|2024-08-30 17:49:20|321.66|319.66|321.57|319.57|321.66|319.66|321.57|319.57|11
1725040170000|2024-08-30 17:49:30|321.59|319.59|321.65|319.65|321.67|319.67|321.58|319.58|17
1725040180000|2024-08-30 17:49:40|321.66|319.66|321.61|319.61|321.67|319.67|321.61|319.61|15
1725040190000|2024-08-30 17:49:50|321.57|319.57|321.65|319.65|321.66|319.66|321.57|319.57|13
1725040200000|2024-08-30 17:50:00|321.64|319.64|321.56|319.56|321.66|319.66|321.5|319.5|16
1725040210000|2024-08-30 17:50:10|321.55|319.55|321.57|319.57|321.57|319.57|321.44|319.44|22
1725040220000|2024-08-30 17:50:20|321.56|319.56|321.5|319.5|321.57|319.57|321.48|319.48|14
1725040230000|2024-08-30 17:50:30|321.56|319.56|321.48|319.48|321.57|319.57|321.48|319.48|9
1725040240000|2024-08-30 17:50:40|321.49|319.49|321.67|319.67|321.67|319.67|321.48|319.48|13
1725040250000|2024-08-30 17:50:50|321.66|319.66|321.69|319.69|321.7|319.7|321.66|319.66|6
1725040260000|2024-08-30 17:51:00|321.7|319.7|321.72|319.72|321.79|319.79|321.7|319.7|12
1725040270000|2024-08-30 17:51:10|321.73|319.73|321.67|319.67|321.75|319.75|321.67|319.67|13
1725040280000|2024-08-30 17:51:20|321.68|319.68|321.79|319.79|321.8|319.8|321.68|319.68|19
1725040290000|2024-08-30 17:51:30|321.8|319.8|321.79|319.79|321.83|319.83|321.74|319.74|19
1725040300000|2024-08-30 17:51:40|321.83|319.83|321.81|319.81|321.85|319.85|321.77|319.77|17
1725040310000|2024-08-30 17:51:50|321.78|319.78|321.81|319.81|321.81|319.81|321.77|319.77|8
1725040320000|2024-08-30 17:52:00|321.82|319.82|322.09|320.09|322.11|320.11|321.82|319.82|19
1725040330000|2024-08-30 17:52:10|322.1|320.1|322.1|320.1|322.11|320.11|322.04|320.04|18
1725040340000|2024-08-30 17:52:20|322.11|320.11|322.18|320.18|322.19|320.19|322.11|320.11|15
1725040350000|2024-08-30 17:52:30|322.16|320.16|322.42|320.42|322.42|320.42|322.16|320.16|14
1725040360000|2024-08-30 17:52:40|322.4|320.4|322.38|320.38|322.4|320.4|322.38|320.38|2
1725040370000|2024-08-30 17:52:50|322.37|320.37|322.48|320.48|322.5|320.5|322.27|320.27|16
1725040380000|2024-08-30 17:53:00|322.49|320.49|322.45|320.45|322.53|320.53|322.45|320.45|10
1725040390000|2024-08-30 17:53:10|322.46|320.46|322.38|320.38|322.54|320.54|322.38|320.38|24
1725040400000|2024-08-30 17:53:20|322.37|320.37|322.48|320.48|322.48|320.48|322.35|320.35|12
1725040410000|2024-08-30 17:53:30|322.49|320.49|322.44|320.44|322.51|320.51|322.37|320.37|21
1725040420000|2024-08-30 17:53:40|322.54|320.54|322.53|320.53|322.55|320.55|322.43|320.43|22
1725040430000|2024-08-30 17:53:50|322.54|320.54|322.44|320.44|322.54|320.54|322.44|320.44|15
1725040440000|2024-08-30 17:54:00|322.5|320.5|322.62|320.62|322.62|320.62|322.5|320.5|17
1725040450000|2024-08-30 17:54:10|322.64|320.64|322.86|320.86|322.92|320.92|322.62|320.62|17
1725040460000|2024-08-30 17:54:20|322.87|320.87|322.91|320.91|322.91|320.91|322.87|320.87|5
1725040470000|2024-08-30 17:54:30|322.88|320.88|323.4|321.4|323.45|321.45|322.88|320.88|24
1725040480000|2024-08-30 17:54:40|323.42|321.42|323.51|321.51|323.56|321.56|323.4|321.4|24
1725040490000|2024-08-30 17:54:50|323.5|321.5|323.14|321.14|323.53|321.53|323.14|321.14|24
1725040500000|2024-08-30 17:55:00|323.12|321.12|323.21|321.21|323.22|321.22|323.07|321.07|18
1725040510000|2024-08-30 17:55:10|323.19|321.19|323.05|321.05|323.19|321.19|323.05|321.05|16
1725040520000|2024-08-30 17:55:20|323.04|321.04|322.98|320.98|323.04|321.04|322.97|320.97|14
1725040530000|2024-08-30 17:55:30|322.97|320.97|322.79|320.79|322.97|320.97|322.78|320.78|13
1725040540000|2024-08-30 17:55:40|322.82|320.82|322.8|320.8|322.88|320.88|322.78|320.78|27
1725040550000|2024-08-30 17:55:50|322.79|320.79|322.71|320.71|322.79|320.79|322.63|320.63|17
1725040560000|2024-08-30 17:56:00|322.73|320.73|322.63|320.63|322.73|320.73|322.59|320.59|32
1725040570000|2024-08-30 17:56:10|322.65|320.65|322.57|320.57|322.69|320.69|322.57|320.57|21
1725040580000|2024-08-30 17:56:20|322.58|320.58|322.55|320.55|322.61|320.61|322.51|320.51|27
1725040590000|2024-08-30 17:56:30|322.53|320.53|322.56|320.56|322.59|320.59|322.51|320.51|24
1725040600000|2024-08-30 17:56:40|322.57|320.57|322.92|320.92|322.93|320.93|322.57|320.57|30
1725040610000|2024-08-30 17:56:50|322.9|320.9|322.83|320.83|322.9|320.9|322.81|320.81|19
1725040620000|2024-08-30 17:57:00|322.84|320.84|322.49|320.49|322.85|320.85|322.48|320.48|27
1725040630000|2024-08-30 17:57:10|322.46|320.46|322.46|320.46|322.53|320.53|322.46|320.46|25
1725040640000|2024-08-30 17:57:20|322.47|320.47|322.65|320.65|322.65|320.65|322.47|320.47|17
1725040650000|2024-08-30 17:57:30|322.63|320.63|322.46|320.46|322.63|320.63|322.45|320.45|14
1725040660000|2024-08-30 17:57:40|322.47|320.47|322.38|320.38|322.49|320.49|322.37|320.37|17
1725040670000|2024-08-30 17:57:50|322.39|320.39|322.36|320.36|322.39|320.39|322.34|320.34|14
1725040680000|2024-08-30 17:58:00|322.37|320.37|322.47|320.47|322.48|320.48|322.25|320.25|26
1725040690000|2024-08-30 17:58:10|322.48|320.48|322.68|320.68|322.69|320.69|322.4|320.4|20
1725040700000|2024-08-30 17:58:20|322.71|320.71|322.86|320.86|322.86|320.86|322.71|320.71|9
1725040710000|2024-08-30 17:58:30|322.85|320.85|322.81|320.81|322.86|320.86|322.79|320.79|20
1725040720000|2024-08-30 17:58:40|322.8|320.8|322.91|320.91|322.93|320.93|322.8|320.8|14
1725040730000|2024-08-30 17:58:50|322.92|320.92|323|321|323|321|322.92|320.92|16
1725040740000|2024-08-30 17:59:00|322.99|320.99|323.27|321.27|323.28|321.28|322.99|320.99|13
1725040750000|2024-08-30 17:59:10|323.28|321.28|323.24|321.24|323.28|321.28|323.21|321.21|19
1725040760000|2024-08-30 17:59:20|323.19|321.19|323.13|321.13|323.2|321.2|323.11|321.11|7
1725040770000|2024-08-30 17:59:30|323.08|321.08|323.09|321.09|323.09|321.09|323.07|321.07|4
1725040780000|2024-08-30 17:59:40|323.1|321.1|323.13|321.13|323.13|321.13|323.1|321.1|3
1725040790000|2024-08-30 17:59:50|323.16|321.16|323.23|321.23|323.24|321.24|323.16|321.16|16
1725040800000|2024-08-30 18:00:00|323.22|321.22|323.12|321.12|323.29|321.29|323.1|321.1|23
1725040810000|2024-08-30 18:00:10|323.16|321.16|323.2|321.2|323.2|321.2|323.02|321.02|24
1725040820000|2024-08-30 18:00:20|323.15|321.15|323.23|321.23|323.25|321.25|323.07|321.07|19
1725040830000|2024-08-30 18:00:30|323.26|321.26|323.44|321.44|323.47|321.47|323.21|321.21|18
1725040840000|2024-08-30 18:00:40|323.41|321.41|323.25|321.25|323.41|321.41|323.23|321.23|21
1725040850000|2024-08-30 18:00:50|323.26|321.26|323.36|321.36|323.36|321.36|323.24|321.24|16
1725040860000|2024-08-30 18:01:00|323.34|321.34|323.25|321.25|323.34|321.34|323.23|321.23|20
1725040870000|2024-08-30 18:01:10|323.19|321.19|323.21|321.21|323.25|321.25|323.11|321.11|24
1725040880000|2024-08-30 18:01:20|323.2|321.2|323.27|321.27|323.31|321.31|323.2|321.2|21
1725040890000|2024-08-30 18:01:30|323.26|321.26|323.34|321.34|323.34|321.34|323.26|321.26|9
1725040900000|2024-08-30 18:01:40|323.32|321.32|323.53|321.53|323.58|321.58|323.31|321.31|31
1725040910000|2024-08-30 18:01:50|323.54|321.54|323.62|321.62|323.62|321.62|323.53|321.53|11
1725040920000|2024-08-30 18:02:00|323.61|321.61|323.36|321.36|323.61|321.61|323.34|321.34|24
1725040930000|2024-08-30 18:02:10|323.35|321.35|323.42|321.42|323.46|321.46|323.32|321.32|12
1725040940000|2024-08-30 18:02:20|323.36|321.36|323.45|321.45|323.5|321.5|323.36|321.36|28
1725040950000|2024-08-30 18:02:30|323.39|321.39|323.36|321.36|323.42|321.42|323.33|321.33|16
1725040960000|2024-08-30 18:02:40|323.37|321.37|323.41|321.41|323.41|321.41|323.33|321.33|22
1725040970000|2024-08-30 18:02:50|323.37|321.37|323.29|321.29|323.39|321.39|323.29|321.29|14
1725040980000|2024-08-30 18:03:00|323.28|321.28|323.23|321.23|323.37|321.37|323.22|321.22|29
1725040990000|2024-08-30 18:03:10|323.2|321.2|323.25|321.25|323.28|321.28|323.2|321.2|23
1725041000000|2024-08-30 18:03:20|323.24|321.24|323.29|321.29|323.29|321.29|323.21|321.21|20
1725041010000|2024-08-30 18:03:30|323.24|321.24|323.29|321.29|323.32|321.32|323.24|321.24|7
1725041020000|2024-08-30 18:03:40|323.25|321.25|323.2|321.2|323.25|321.25|323.19|321.19|12
1725041030000|2024-08-30 18:03:50|323.21|321.21|323.21|321.21|323.21|321.21|323.19|321.19|7
1725041040000|2024-08-30 18:04:00|323.26|321.26|323.32|321.32|323.33|321.33|323.21|321.21|6
1725041050000|2024-08-30 18:04:10|323.31|321.31|323.31|321.31|323.31|321.31|323.3|321.3|9
1725041060000|2024-08-30 18:04:20|323.32|321.32|323.32|321.32|323.35|321.35|323.32|321.32|4
1725041070000|2024-08-30 18:04:30|323.33|321.33|323.33|321.33|323.33|321.33|323.33|321.33|1
1725041080000|2024-08-30 18:04:40|323.32|321.32|323.32|321.32|323.32|321.32|323.32|321.32|1
1725041090000|2024-08-30 18:04:50|323.36|321.36|323.45|321.45|323.46|321.46|323.36|321.36|18
1725041100000|2024-08-30 18:05:00|323.43|321.43|323.44|321.44|323.49|321.49|323.42|321.42|13
1725041110000|2024-08-30 18:05:10|323.43|321.43|323.4|321.4|323.44|321.44|323.35|321.35|19
1725041120000|2024-08-30 18:05:20|323.39|321.39|323.44|321.44|323.44|321.44|323.38|321.38|19
1725041130000|2024-08-30 18:05:30|323.46|321.46|323.34|321.34|323.46|321.46|323.34|321.34|12
1725041140000|2024-08-30 18:05:40|323.33|321.33|323.44|321.44|323.44|321.44|323.31|321.31|8
1725041150000|2024-08-30 18:05:50|323.45|321.45|323.67|321.67|323.71|321.71|323.44|321.44|14
1725041160000|2024-08-30 18:06:00|323.7|321.7|323.77|321.77|323.79|321.79|323.69|321.69|16
1725041170000|2024-08-30 18:06:10|323.76|321.76|323.82|321.82|323.94|321.94|323.76|321.76|19
1725041180000|2024-08-30 18:06:20|323.81|321.81|323.71|321.71|323.82|321.82|323.71|321.71|10
1725041190000|2024-08-30 18:06:30|323.7|321.7|323.56|321.56|323.7|321.7|323.55|321.55|12
1725041200000|2024-08-30 18:06:40|323.58|321.58|323.79|321.79|323.82|321.82|323.58|321.58|17
1725041210000|2024-08-30 18:06:50|323.78|321.78|323.89|321.89|323.91|321.91|323.78|321.78|19
1725041220000|2024-08-30 18:07:00|323.88|321.88|323.87|321.87|323.89|321.89|323.8|321.8|28
1725041230000|2024-08-30 18:07:10|323.89|321.89|323.89|321.89|323.95|321.95|323.89|321.89|19
1725041240000|2024-08-30 18:07:20|323.9|321.9|323.84|321.84|323.9|321.9|323.84|321.84|12
1725041250000|2024-08-30 18:07:30|323.82|321.82|323.62|321.62|323.82|321.82|323.62|321.62|12
1725041260000|2024-08-30 18:07:40|323.61|321.61|323.53|321.53|323.67|321.67|323.53|321.53|26
1725041270000|2024-08-30 18:07:50|323.54|321.54|323.45|321.45|323.54|321.54|323.42|321.42|21
1725041280000|2024-08-30 18:08:00|323.44|321.44|323.44|321.44|323.54|321.54|323.43|321.43|23
1725041290000|2024-08-30 18:08:10|323.43|321.43|323.42|321.42|323.45|321.45|323.42|321.42|9
1725041300000|2024-08-30 18:08:20|323.4|321.4|323.53|321.53|323.54|321.54|323.38|321.38|14
1725041310000|2024-08-30 18:08:30|323.57|321.57|323.53|321.53|323.63|321.63|323.52|321.52|12
1725041320000|2024-08-30 18:08:40|323.52|321.52|323.65|321.65|323.65|321.65|323.5|321.5|15
1725041330000|2024-08-30 18:08:50|323.67|321.67|323.55|321.55|323.69|321.69|323.55|321.55|14
1725041340000|2024-08-30 18:09:00|323.56|321.56|323.58|321.58|323.58|321.58|323.53|321.53|21
1725041350000|2024-08-30 18:09:10|323.56|321.56|323.48|321.48|323.57|321.57|323.48|321.48|12
1725041360000|2024-08-30 18:09:20|323.49|321.49|323.45|321.45|323.49|321.49|323.44|321.44|15
1725041370000|2024-08-30 18:09:30|323.44|321.44|323.44|321.44|323.44|321.44|323.38|321.38|7
1725041380000|2024-08-30 18:09:40|323.43|321.43|323.39|321.39|323.43|321.43|323.39|321.39|5
1725041390000|2024-08-30 18:09:50|323.38|321.38|323.41|321.41|323.49|321.49|323.38|321.38|15
1725041400000|2024-08-30 18:10:00|323.38|321.38|323.44|321.44|323.44|321.44|323.36|321.36|10
1725041410000|2024-08-30 18:10:10|323.45|321.45|323.36|321.36|323.45|321.45|323.33|321.33|19
1725041420000|2024-08-30 18:10:20|323.35|321.35|323.38|321.38|323.39|321.39|323.34|321.34|9
1725041430000|2024-08-30 18:10:30|323.36|321.36|323.35|321.35|323.43|321.43|323.35|321.35|14
1725041440000|2024-08-30 18:10:40|323.36|321.36|323.41|321.41|323.42|321.42|323.36|321.36|6
1725041450000|2024-08-30 18:10:50|323.4|321.4|323.44|321.44|323.46|321.46|323.39|321.39|18
1725041460000|2024-08-30 18:11:00|323.43|321.43|323.26|321.26|323.43|321.43|323.26|321.26|13
1725041470000|2024-08-30 18:11:10|323.27|321.27|323.45|321.45|323.45|321.45|323.23|321.23|19
1725041480000|2024-08-30 18:11:20|323.44|321.44|323.35|321.35|323.44|321.44|323.32|321.32|9
1725041490000|2024-08-30 18:11:30|323.34|321.34|323.32|321.32|323.4|321.4|323.3|321.3|15
1725041500000|2024-08-30 18:11:40|323.31|321.31|323.25|321.25|323.31|321.31|323.25|321.25|13
1725041510000|2024-08-30 18:11:50|323.26|321.26|323.23|321.23|323.28|321.28|323.23|321.23|14
1725041520000|2024-08-30 18:12:00|323.25|321.25|323.2|321.2|323.31|321.31|323.2|321.2|15
1725041530000|2024-08-30 18:12:10|323.21|321.21|323.41|321.41|323.41|321.41|323.19|321.19|14
1725041540000|2024-08-30 18:12:20|323.44|321.44|323.46|321.46|323.47|321.47|323.38|321.38|22
1725041550000|2024-08-30 18:12:30|323.47|321.47|323.45|321.45|323.47|321.47|323.45|321.45|16
1725041560000|2024-08-30 18:12:40|323.48|321.48|323.52|321.52|323.52|321.52|323.41|321.41|12
1725041570000|2024-08-30 18:12:50|323.5|321.5|323.48|321.48|323.52|321.52|323.47|321.47|8
1725041580000|2024-08-30 18:13:00|323.5|321.5|323.47|321.47|323.51|321.51|323.46|321.46|16
1725041590000|2024-08-30 18:13:10|323.48|321.48|323.35|321.35|323.48|321.48|323.35|321.35|14
1725041600000|2024-08-30 18:13:20|323.34|321.34|323.46|321.46|323.48|321.48|323.34|321.34|18
1725041610000|2024-08-30 18:13:30|323.41|321.41|323.47|321.47|323.47|321.47|323.37|321.37|15
1725041620000|2024-08-30 18:13:40|323.49|321.49|323.61|321.61|323.63|321.63|323.49|321.49|13
1725041630000|2024-08-30 18:13:50|323.62|321.62|323.66|321.66|323.68|321.68|323.58|321.58|19
1725041640000|2024-08-30 18:14:00|323.6|321.6|323.46|321.46|323.6|321.6|323.43|321.43|19
1725041650000|2024-08-30 18:14:10|323.47|321.47|323.57|321.57|323.57|321.57|323.46|321.46|14
1725041660000|2024-08-30 18:14:20|323.56|321.56|323.7|321.7|323.7|321.7|323.56|321.56|12
1725041670000|2024-08-30 18:14:30|323.67|321.67|323.64|321.64|323.73|321.73|323.62|321.62|23
1725041680000|2024-08-30 18:14:40|323.65|321.65|323.56|321.56|323.68|321.68|323.56|321.56|11
1725041690000|2024-08-30 18:14:50|323.55|321.55|323.65|321.65|323.68|321.68|323.55|321.55|18
1725041700000|2024-08-30 18:15:00|323.64|321.64|323.57|321.57|323.66|321.66|323.5|321.5|17
1725041710000|2024-08-30 18:15:10|323.55|321.55|323.48|321.48|323.57|321.57|323.48|321.48|24
1725041720000|2024-08-30 18:15:20|323.47|321.47|323.35|321.35|323.48|321.48|323.34|321.34|10
1725041730000|2024-08-30 18:15:30|323.34|321.34|323.35|321.35|323.43|321.43|323.33|321.33|18
1725041740000|2024-08-30 18:15:40|323.34|321.34|323.38|321.38|323.4|321.4|323.33|321.33|11
1725041750000|2024-08-30 18:15:50|323.43|321.43|323.47|321.47|323.47|321.47|323.43|321.43|7
1725041760000|2024-08-30 18:16:00|323.5|321.5|323.53|321.53|323.58|321.58|323.5|321.5|18
1725041770000|2024-08-30 18:16:10|323.52|321.52|323.57|321.57|323.59|321.59|323.5|321.5|8
1725041780000|2024-08-30 18:16:20|323.58|321.58|323.54|321.54|323.59|321.59|323.53|321.53|15
1725041790000|2024-08-30 18:16:30|323.53|321.53|323.53|321.53|323.53|321.53|323.53|321.53|1
1725008620000|2024-08-30 09:03:40|325.95|323.95|325.95|323.95|325.95|323.95|325.94|323.94|5
1725008630000|2024-08-30 09:03:50|325.96|323.96|325.92|323.92|325.96|323.96|325.92|323.92|8
1725008640000|2024-08-30 09:04:00|325.91|323.91|325.83|323.83|325.91|323.91|325.83|323.83|12
1725008650000|2024-08-30 09:04:10|325.82|323.82|325.8|323.8|325.82|323.82|325.8|323.8|4
1725008660000|2024-08-30 09:04:20|325.81|323.81|325.81|323.81|325.81|323.81|325.79|323.79|7
1725008670000|2024-08-30 09:04:30|325.82|323.82|325.83|323.83|325.87|323.87|325.82|323.82|8
1725008680000|2024-08-30 09:04:40|325.84|323.84|325.94|323.94|325.95|323.95|325.84|323.84|12
1725008690000|2024-08-30 09:04:50|325.95|323.95|325.95|323.95|325.95|323.95|325.95|323.95|1
1725008700000|2024-08-30 09:05:00|325.96|323.96|325.88|323.88|326.04|324.04|325.88|323.88|15
1725008710000|2024-08-30 09:05:10|325.87|323.87|325.83|323.83|325.87|323.87|325.83|323.83|3
1725008720000|2024-08-30 09:05:20|325.82|323.82|325.81|323.81|325.82|323.82|325.8|323.8|7
1725008730000|2024-08-30 09:05:30|325.82|323.82|325.79|323.79|325.82|323.82|325.78|323.78|4
1725008740000|2024-08-30 09:05:40|325.69|323.69|325.72|323.72|325.73|323.73|325.69|323.69|7
1725008750000|2024-08-30 09:05:50|325.71|323.71|325.65|323.65|325.71|323.71|325.64|323.64|12
1725008760000|2024-08-30 09:06:00|325.64|323.64|325.63|323.63|325.64|323.64|325.63|323.63|2
1725008770000|2024-08-30 09:06:10|325.62|323.62|325.48|323.48|325.62|323.62|325.47|323.47|7
1725008780000|2024-08-30 09:06:20|325.49|323.49|325.52|323.52|325.54|323.54|325.49|323.49|6
1725008790000|2024-08-30 09:06:30|325.55|323.55|325.67|323.67|325.67|323.67|325.55|323.55|7
1725008800000|2024-08-30 09:06:40|325.65|323.65|325.61|323.61|325.66|323.66|325.61|323.61|7
1725008810000|2024-08-30 09:06:50|325.63|323.63|325.63|323.63|325.63|323.63|325.63|323.63|1
1725008820000|2024-08-30 09:07:00|325.64|323.64|325.53|323.53|325.64|323.64|325.53|323.53|10
1725008830000|2024-08-30 09:07:10|325.54|323.54|325.61|323.61|325.65|323.65|325.54|323.54|10
1725008840000|2024-08-30 09:07:20|325.6|323.6|325.6|323.6|325.62|323.62|325.59|323.59|6
1725008850000|2024-08-30 09:07:30|325.59|323.59|325.59|323.59|325.59|323.59|325.59|323.59|1
1725008860000|2024-08-30 09:07:40|325.6|323.6|325.63|323.63|325.63|323.63|325.6|323.6|5
1725008870000|2024-08-30 09:07:50|325.64|323.64|325.67|323.67|325.69|323.69|325.64|323.64|10
1725008880000|2024-08-30 09:08:00|325.68|323.68|325.68|323.68|325.68|323.68|325.67|323.67|11
1725008890000|2024-08-30 09:08:10|325.69|323.69|325.68|323.68|325.69|323.69|325.67|323.67|8
1725008900000|2024-08-30 09:08:20|325.69|323.69|325.69|323.69|325.69|323.69|325.68|323.68|5
1725008910000|2024-08-30 09:08:30|325.71|323.71|325.76|323.76|325.76|323.76|325.71|323.71|6
1725008920000|2024-08-30 09:08:40|325.78|323.78|325.84|323.84|325.85|323.85|325.78|323.78|6
1725008930000|2024-08-30 09:08:50|325.85|323.85|326|324|326|324|325.85|323.85|10
1725008940000|2024-08-30 09:09:00|325.99|323.99|325.94|323.94|325.99|323.99|325.94|323.94|4
1725008950000|2024-08-30 09:09:10|325.93|323.93|325.92|323.92|325.93|323.93|325.87|323.87|16
1725008960000|2024-08-30 09:09:20|325.91|323.91|325.91|323.91|325.92|323.92|325.91|323.91|11
1725008970000|2024-08-30 09:09:30|325.92|323.92|325.93|323.93|325.94|323.94|325.92|323.92|5
1725008980000|2024-08-30 09:09:40|325.94|323.94|325.99|323.99|325.99|323.99|325.94|323.94|8
1725008990000|2024-08-30 09:09:50|326|324|325.99|323.99|326.03|324.03|325.99|323.99|6
1725009000000|2024-08-30 09:10:00|325.97|323.97|325.91|323.91|325.97|323.97|325.91|323.91|6
1725009010000|2024-08-30 09:10:10|325.88|323.88|325.89|323.89|325.9|323.9|325.88|323.88|4
1725009020000|2024-08-30 09:10:20|325.9|323.9|325.9|323.9|325.91|323.91|325.9|323.9|11
1725009030000|2024-08-30 09:10:30|325.91|323.91|325.93|323.93|325.96|323.96|325.9|323.9|10
1725009040000|2024-08-30 09:10:40|325.91|323.91|326.07|324.07|326.07|324.07|325.86|323.86|11
1725009050000|2024-08-30 09:10:50|326.08|324.08|326.08|324.08|326.09|324.09|326.07|324.07|19
1725009060000|2024-08-30 09:11:00|326.09|324.09|326.2|324.2|326.2|324.2|326.09|324.09|18
1725009070000|2024-08-30 09:11:10|326.21|324.21|326.25|324.25|326.25|324.25|326.21|324.21|5
1725009080000|2024-08-30 09:11:20|326.23|324.23|326.18|324.18|326.25|324.25|326.17|324.17|16
1725009090000|2024-08-30 09:11:30|326.17|324.17|326.08|324.08|326.17|324.17|326.08|324.08|9
1725009100000|2024-08-30 09:11:40|326.09|324.09|326.11|324.11|326.12|324.12|326.09|324.09|7
1725009110000|2024-08-30 09:11:50|326.12|324.12|326.19|324.19|326.21|324.21|326.12|324.12|10
1725009120000|2024-08-30 09:12:00|326.18|324.18|326.21|324.21|326.22|324.22|326.18|324.18|7
1725009130000|2024-08-30 09:12:10|326.2|324.2|326.23|324.23|326.23|324.23|326.2|324.2|11
1725009140000|2024-08-30 09:12:20|326.24|324.24|326.27|324.27|326.27|324.27|326.23|324.23|8
1725009150000|2024-08-30 09:12:30|326.33|324.33|326.39|324.39|326.42|324.42|326.33|324.33|20
1725009160000|2024-08-30 09:12:40|326.38|324.38|326.31|324.31|326.39|324.39|326.29|324.29|16
1725009170000|2024-08-30 09:12:50|326.32|324.32|326.37|324.37|326.37|324.37|326.32|324.32|8
1725009180000|2024-08-30 09:13:00|326.36|324.36|326.36|324.36|326.37|324.37|326.35|324.35|13
1725009190000|2024-08-30 09:13:10|326.46|324.46|326.55|324.55|326.56|324.56|326.46|324.46|7
1725009200000|2024-08-30 09:13:20|326.54|324.54|326.68|324.68|326.73|324.73|326.54|324.54|18
1725009210000|2024-08-30 09:13:30|326.69|324.69|326.72|324.72|326.72|324.72|326.67|324.67|7
1725009220000|2024-08-30 09:13:40|326.69|324.69|326.73|324.73|326.73|324.73|326.67|324.67|16
1725009230000|2024-08-30 09:13:50|326.74|324.74|326.71|324.71|326.74|324.74|326.71|324.71|7
1725009240000|2024-08-30 09:14:00|326.72|324.72|326.74|324.74|326.77|324.77|326.72|324.72|16
1725009250000|2024-08-30 09:14:10|326.73|324.73|326.73|324.73|326.73|324.73|326.72|324.72|3
1725009260000|2024-08-30 09:14:20|326.74|324.74|326.73|324.73|326.74|324.74|326.73|324.73|2
1725009270000|2024-08-30 09:14:30|326.74|324.74|326.57|324.57|326.74|324.74|326.57|324.57|7
1725009280000|2024-08-30 09:14:40|326.58|324.58|326.57|324.57|326.58|324.58|326.57|324.57|2
1725009290000|2024-08-30 09:14:50|326.54|324.54|326.64|324.64|326.65|324.65|326.53|324.53|13
1725009300000|2024-08-30 09:15:00|326.66|324.66|326.65|324.65|326.73|324.73|326.65|324.65|8
1725009310000|2024-08-30 09:15:10|326.63|324.63|326.38|324.38|326.63|324.63|326.38|324.38|11
1725009320000|2024-08-30 09:15:20|326.42|324.42|326.36|324.36|326.43|324.43|326.36|324.36|11
1725009330000|2024-08-30 09:15:30|326.34|324.34|326.34|324.34|326.42|324.42|326.34|324.34|10
1725009340000|2024-08-30 09:15:40|326.35|324.35|326.53|324.53|326.53|324.53|326.35|324.35|10
1725009350000|2024-08-30 09:15:50|326.54|324.54|326.59|324.59|326.59|324.59|326.54|324.54|8
1725009360000|2024-08-30 09:16:00|326.6|324.6|326.45|324.45|326.61|324.61|326.45|324.45|18
1725009370000|2024-08-30 09:16:10|326.43|324.43|326.43|324.43|326.43|324.43|326.43|324.43|1
1725009380000|2024-08-30 09:16:20|326.42|324.42|326.33|324.33|326.42|324.42|326.32|324.32|6
1725009390000|2024-08-30 09:16:30|326.35|324.35|326.34|324.34|326.35|324.35|326.34|324.34|6
1725009400000|2024-08-30 09:16:40|326.33|324.33|326.45|324.45|326.47|324.47|326.33|324.33|13
1725009410000|2024-08-30 09:16:50|326.44|324.44|326.62|324.62|326.64|324.64|326.44|324.44|12
1725009420000|2024-08-30 09:17:00|326.61|324.61|326.56|324.56|326.61|324.61|326.56|324.56|9
1725009430000|2024-08-30 09:17:10|326.55|324.55|326.54|324.54|326.55|324.55|326.54|324.54|4
1725009440000|2024-08-30 09:17:20|326.55|324.55|326.58|324.58|326.58|324.58|326.55|324.55|3
1725009450000|2024-08-30 09:17:30|326.64|324.64|326.68|324.68|326.69|324.69|326.63|324.63|12
1725009460000|2024-08-30 09:17:40|326.66|324.66|326.5|324.5|326.67|324.67|326.5|324.5|10
1725009470000|2024-08-30 09:17:50|326.51|324.51|326.61|324.61|326.64|324.64|326.5|324.5|8
1725009480000|2024-08-30 09:18:00|326.62|324.62|326.58|324.58|326.64|324.64|326.57|324.57|13
1725009490000|2024-08-30 09:18:10|326.59|324.59|326.6|324.6|326.6|324.6|326.59|324.59|2
1725009500000|2024-08-30 09:18:20|326.61|324.61|326.44|324.44|326.61|324.61|326.43|324.43|10
1725009510000|2024-08-30 09:18:30|326.45|324.45|326.43|324.43|326.46|324.46|326.43|324.43|12
1725009520000|2024-08-30 09:18:40|326.44|324.44|326.4|324.4|326.44|324.44|326.4|324.4|11
1725009530000|2024-08-30 09:18:50|326.41|324.41|326.49|324.49|326.49|324.49|326.41|324.41|7
1725009540000|2024-08-30 09:19:00|326.5|324.5|326.5|324.5|326.51|324.51|326.49|324.49|5
1725009550000|2024-08-30 09:19:10|326.49|324.49|326.71|324.71|326.71|324.71|326.49|324.49|12
1725009560000|2024-08-30 09:19:20|326.7|324.7|326.68|324.68|326.7|324.7|326.66|324.66|8
1725009570000|2024-08-30 09:19:30|326.66|324.66|326.62|324.62|326.69|324.69|326.62|324.62|10
1725009580000|2024-08-30 09:19:40|326.61|324.61|326.48|324.48|326.61|324.61|326.48|324.48|6
1725009590000|2024-08-30 09:19:50|326.47|324.47|326.4|324.4|326.47|324.47|326.4|324.4|2
1725009600000|2024-08-30 09:20:00|326.41|324.41|326.45|324.45|326.46|324.46|326.41|324.41|16
1725009610000|2024-08-30 09:20:10|326.43|324.43|326.4|324.4|326.45|324.45|326.4|324.4|12
1725009620000|2024-08-30 09:20:20|326.41|324.41|326.32|324.32|326.41|324.41|326.32|324.32|8
1725009630000|2024-08-30 09:20:30|326.33|324.33|326.34|324.34|326.35|324.35|326.33|324.33|4
1725009640000|2024-08-30 09:20:40|326.35|324.35|326.42|324.42|326.42|324.42|326.34|324.34|13
1725009650000|2024-08-30 09:20:50|326.41|324.41|326.41|324.41|326.42|324.42|326.41|324.41|3
1725009660000|2024-08-30 09:21:00|326.42|324.42|326.45|324.45|326.45|324.45|326.4|324.4|13
1725009670000|2024-08-30 09:21:10|326.54|324.54|326.56|324.56|326.57|324.57|326.54|324.54|9
1725009680000|2024-08-30 09:21:20|326.57|324.57|326.62|324.62|326.67|324.67|326.56|324.56|17
1725009690000|2024-08-30 09:21:30|326.63|324.63|326.64|324.64|326.65|324.65|326.62|324.62|8
1725009700000|2024-08-30 09:21:40|326.63|324.63|326.65|324.65|326.65|324.65|326.59|324.59|9
1725009710000|2024-08-30 09:21:50|326.66|324.66|326.68|324.68|326.68|324.68|326.66|324.66|7
1725009720000|2024-08-30 09:22:00|326.67|324.67|326.79|324.79|326.79|324.79|326.67|324.67|16
1725009730000|2024-08-30 09:22:10|326.83|324.83|326.82|324.82|326.86|324.86|326.82|324.82|8
1725009740000|2024-08-30 09:22:20|326.79|324.79|326.82|324.82|326.82|324.82|326.79|324.79|9
1725009750000|2024-08-30 09:22:30|326.81|324.81|326.76|324.76|326.81|324.81|326.75|324.75|8
1725009760000|2024-08-30 09:22:40|326.78|324.78|326.8|324.8|326.8|324.8|326.78|324.78|7
1725009770000|2024-08-30 09:22:50|326.81|324.81|326.8|324.8|326.81|324.81|326.8|324.8|2
1725009780000|2024-08-30 09:23:00|326.81|324.81|326.83|324.83|326.85|324.85|326.8|324.8|10
1725009790000|2024-08-30 09:23:10|326.82|324.82|326.79|324.79|326.82|324.82|326.78|324.78|6
1725009800000|2024-08-30 09:23:20|326.78|324.78|326.8|324.8|326.81|324.81|326.77|324.77|6
1725009810000|2024-08-30 09:23:30|326.81|324.81|326.85|324.85|326.85|324.85|326.78|324.78|12
1725009820000|2024-08-30 09:23:40|326.88|324.88|327|325|327.01|325.01|326.88|324.88|7
1725009830000|2024-08-30 09:23:50|327.01|325.01|327.11|325.11|327.11|325.11|327.01|325.01|4
1725009840000|2024-08-30 09:24:00|327.08|325.08|326.92|324.92|327.08|325.08|326.92|324.92|7
1725009850000|2024-08-30 09:24:10|326.91|324.91|326.91|324.91|326.93|324.93|326.91|324.91|5
1725009860000|2024-08-30 09:24:20|326.87|324.87|326.96|324.96|326.97|324.97|326.87|324.87|14
1725009870000|2024-08-30 09:24:30|326.94|324.94|326.94|324.94|326.96|324.96|326.94|324.94|11
1725009890000|2024-08-30 09:24:50|326.93|324.93|326.89|324.89|326.93|324.93|326.88|324.88|5
1725009900000|2024-08-30 09:25:00|326.91|324.91|326.89|324.89|326.91|324.91|326.88|324.88|6
1725009910000|2024-08-30 09:25:10|326.9|324.9|326.81|324.81|326.92|324.92|326.8|324.8|19
1725009920000|2024-08-30 09:25:20|326.8|324.8|326.75|324.75|326.81|324.81|326.73|324.73|13
1725009930000|2024-08-30 09:25:30|326.73|324.73|326.72|324.72|326.74|324.74|326.72|324.72|8
1725009940000|2024-08-30 09:25:40|326.71|324.71|326.75|324.75|326.76|324.76|326.71|324.71|13
1725009950000|2024-08-30 09:25:50|326.74|324.74|326.71|324.71|326.74|324.74|326.7|324.7|8
1725009960000|2024-08-30 09:26:00|326.72|324.72|326.74|324.74|326.76|324.76|326.71|324.71|7
1725009970000|2024-08-30 09:26:10|326.75|324.75|326.92|324.92|326.92|324.92|326.75|324.75|9
1725009980000|2024-08-30 09:26:20|326.93|324.93|327|325|327.06|325.06|326.93|324.93|20
1725009990000|2024-08-30 09:26:30|327.01|325.01|327.01|325.01|327.02|325.02|327.01|325.01|3
1725010000000|2024-08-30 09:26:40|327|325|326.92|324.92|327|325|326.87|324.87|11
1725010010000|2024-08-30 09:26:50|326.91|324.91|326.95|324.95|326.96|324.96|326.85|324.85|9
1725010020000|2024-08-30 09:27:00|326.96|324.96|327.01|325.01|327.03|325.03|326.94|324.94|10
1725010030000|2024-08-30 09:27:10|327|325|327.11|325.11|327.11|325.11|326.98|324.98|8
1725010050000|2024-08-30 09:27:30|327.09|325.09|327.08|325.08|327.11|325.11|327.08|325.08|6
1725010060000|2024-08-30 09:27:40|327.07|325.07|327.07|325.07|327.07|325.07|327.07|325.07|1
1725010070000|2024-08-30 09:27:50|327.04|325.04|327.1|325.1|327.11|325.11|327.04|325.04|13
1725010080000|2024-08-30 09:28:00|327.09|325.09|327.01|325.01|327.09|325.09|326.96|324.96|11
1725010090000|2024-08-30 09:28:10|327.02|325.02|327.05|325.05|327.05|325.05|327.01|325.01|9
1725010100000|2024-08-30 09:28:20|327.04|325.04|326.98|324.98|327.05|325.05|326.98|324.98|15
1725010110000|2024-08-30 09:28:30|326.96|324.96|326.92|324.92|326.96|324.96|326.92|324.92|4
1725010120000|2024-08-30 09:28:40|326.93|324.93|326.93|324.93|326.93|324.93|326.92|324.92|7
1725010130000|2024-08-30 09:28:50|326.92|324.92|326.94|324.94|326.97|324.97|326.91|324.91|18
1725010140000|2024-08-30 09:29:00|326.93|324.93|326.85|324.85|326.94|324.94|326.81|324.81|15
1725010150000|2024-08-30 09:29:10|326.83|324.83|326.83|324.83|326.84|324.84|326.83|324.83|3
1725010160000|2024-08-30 09:29:20|326.79|324.79|326.64|324.64|326.79|324.79|326.63|324.63|5
1725010170000|2024-08-30 09:29:30|326.63|324.63|326.61|324.61|326.64|324.64|326.61|324.61|5
1725010180000|2024-08-30 09:29:40|326.58|324.58|326.58|324.58|326.59|324.59|326.51|324.51|17
1725010190000|2024-08-30 09:29:50|326.57|324.57|326.51|324.51|326.58|324.58|326.51|324.51|12
1725010200000|2024-08-30 09:30:00|326.52|324.52|326.53|324.53|326.63|324.63|326.51|324.51|17
1725010210000|2024-08-30 09:30:10|326.6|324.6|326.58|324.58|326.62|324.62|326.57|324.57|13
1725010220000|2024-08-30 09:30:20|326.66|324.66|326.66|324.66|326.7|324.7|326.65|324.65|13
1725010230000|2024-08-30 09:30:30|326.65|324.65|326.95|324.95|326.95|324.95|326.65|324.65|17
1725010240000|2024-08-30 09:30:40|326.94|324.94|326.97|324.97|326.98|324.98|326.89|324.89|13
1725010250000|2024-08-30 09:30:50|326.99|324.99|326.93|324.93|326.99|324.99|326.91|324.91|12
1725010260000|2024-08-30 09:31:00|326.92|324.92|326.95|324.95|326.98|324.98|326.92|324.92|9
1725010270000|2024-08-30 09:31:10|326.96|324.96|326.96|324.96|326.99|324.99|326.91|324.91|13
1725010280000|2024-08-30 09:31:20|326.95|324.95|326.96|324.96|326.96|324.96|326.94|324.94|5
1725010290000|2024-08-30 09:31:30|326.93|324.93|326.86|324.86|326.93|324.93|326.8|324.8|20
1725010300000|2024-08-30 09:31:40|326.85|324.85|326.81|324.81|326.85|324.85|326.81|324.81|15
1725010310000|2024-08-30 09:31:50|326.83|324.83|326.81|324.81|326.86|324.86|326.81|324.81|10
1725010320000|2024-08-30 09:32:00|326.79|324.79|326.83|324.83|326.84|324.84|326.79|324.79|16
1725010330000|2024-08-30 09:32:10|326.82|324.82|326.87|324.87|326.87|324.87|326.8|324.8|7
1725010340000|2024-08-30 09:32:20|326.92|324.92|326.9|324.9|326.98|324.98|326.9|324.9|8
1725010350000|2024-08-30 09:32:30|326.89|324.89|326.8|324.8|326.9|324.9|326.8|324.8|9
1725010360000|2024-08-30 09:32:40|326.75|324.75|326.71|324.71|326.75|324.75|326.71|324.71|13
1725010370000|2024-08-30 09:32:50|326.69|324.69|326.65|324.65|326.71|324.71|326.65|324.65|7
1725010380000|2024-08-30 09:33:00|326.64|324.64|326.55|324.55|326.64|324.64|326.55|324.55|9
1725010390000|2024-08-30 09:33:10|326.52|324.52|326.57|324.57|326.59|324.59|326.52|324.52|5
1725010400000|2024-08-30 09:33:20|326.58|324.58|326.53|324.53|326.58|324.58|326.53|324.53|5
1725010410000|2024-08-30 09:33:30|326.58|324.58|326.57|324.57|326.59|324.59|326.57|324.57|4
1725010420000|2024-08-30 09:33:40|326.56|324.56|326.54|324.54|326.56|324.56|326.54|324.54|2
1725010430000|2024-08-30 09:33:50|326.55|324.55|326.55|324.55|326.55|324.55|326.52|324.52|9
1725010440000|2024-08-30 09:34:00|326.58|324.58|326.65|324.65|326.68|324.68|326.58|324.58|6
1725010450000|2024-08-30 09:34:10|326.66|324.66|326.75|324.75|326.75|324.75|326.65|324.65|12
1725010460000|2024-08-30 09:34:20|326.76|324.76|326.93|324.93|326.93|324.93|326.75|324.75|13
1725010470000|2024-08-30 09:34:30|326.92|324.92|326.83|324.83|326.93|324.93|326.81|324.81|18
1725010480000|2024-08-30 09:34:40|326.82|324.82|326.79|324.79|326.82|324.82|326.79|324.79|3
1725010490000|2024-08-30 09:34:50|326.77|324.77|326.77|324.77|326.79|324.79|326.76|324.76|12
1725010500000|2024-08-30 09:35:00|326.78|324.78|326.85|324.85|326.85|324.85|326.78|324.78|16
1725010510000|2024-08-30 09:35:10|326.92|324.92|326.85|324.85|326.92|324.92|326.85|324.85|10
1725010520000|2024-08-30 09:35:20|326.83|324.83|326.87|324.87|326.87|324.87|326.81|324.81|14
1725010530000|2024-08-30 09:35:30|326.86|324.86|326.86|324.86|326.87|324.87|326.85|324.85|6
1725010540000|2024-08-30 09:35:40|326.85|324.85|326.86|324.86|326.86|324.86|326.85|324.85|4
1725010550000|2024-08-30 09:35:50|326.88|324.88|327.06|325.06|327.07|325.07|326.88|324.88|15
1725010560000|2024-08-30 09:36:00|327.05|325.05|327.03|325.03|327.08|325.08|327.02|325.02|8
1725010570000|2024-08-30 09:36:10|327.02|325.02|327.01|325.01|327.02|325.02|326.99|324.99|15
1725010580000|2024-08-30 09:36:20|327|325|327|325|327.02|325.02|326.99|324.99|15
1725010590000|2024-08-30 09:36:30|326.98|324.98|326.93|324.93|326.98|324.98|326.92|324.92|6
1725010600000|2024-08-30 09:36:40|326.96|324.96|326.98|324.98|327.03|325.03|326.96|324.96|13
1725010610000|2024-08-30 09:36:50|326.96|324.96|326.91|324.91|326.96|324.96|326.91|324.91|5
1725010620000|2024-08-30 09:37:00|326.89|324.89|326.76|324.76|326.89|324.89|326.76|324.76|8
1725010630000|2024-08-30 09:37:10|326.75|324.75|326.81|324.81|326.84|324.84|326.74|324.74|11
1725010640000|2024-08-30 09:37:20|326.82|324.82|326.75|324.75|326.82|324.82|326.75|324.75|6
1725010650000|2024-08-30 09:37:30|326.73|324.73|326.82|324.82|326.82|324.82|326.73|324.73|5
1725010660000|2024-08-30 09:37:40|326.81|324.81|326.81|324.81|326.81|324.81|326.8|324.8|3
1725010670000|2024-08-30 09:37:50|326.85|324.85|326.93|324.93|326.94|324.94|326.85|324.85|9
1725010680000|2024-08-30 09:38:00|326.95|324.95|327.04|325.04|327.04|325.04|326.92|324.92|10
1725010690000|2024-08-30 09:38:10|327.03|325.03|326.99|324.99|327.04|325.04|326.99|324.99|9
1725010700000|2024-08-30 09:38:20|326.96|324.96|326.93|324.93|326.97|324.97|326.93|324.93|8
1725010710000|2024-08-30 09:38:30|326.91|324.91|326.91|324.91|326.92|324.92|326.86|324.86|15
1725010720000|2024-08-30 09:38:40|326.92|324.92|327.02|325.02|327.03|325.03|326.92|324.92|10
1725010730000|2024-08-30 09:38:50|327.03|325.03|327.02|325.02|327.03|325.03|327.02|325.02|4
1725010740000|2024-08-30 09:39:00|327.03|325.03|327.02|325.02|327.03|325.03|327.01|325.01|10
1725010750000|2024-08-30 09:39:10|327.01|325.01|327.02|325.02|327.03|325.03|327.01|325.01|4
1725010760000|2024-08-30 09:39:20|327.01|325.01|327.06|325.06|327.07|325.07|327.01|325.01|11
1725010770000|2024-08-30 09:39:30|327.09|325.09|327.11|325.11|327.11|325.11|327.09|325.09|3
1725010780000|2024-08-30 09:39:40|327.13|325.13|327.11|325.11|327.13|325.13|327.11|325.11|2
1725010790000|2024-08-30 09:39:50|327.13|325.13|327.11|325.11|327.13|325.13|327.11|325.11|2
1725010800000|2024-08-30 09:40:00|327.13|325.13|327.13|325.13|327.13|325.13|327.11|325.11|3
1725010810000|2024-08-30 09:40:10|327.15|325.15|327.16|325.16|327.16|325.16|327.11|325.11|4
1725010820000|2024-08-30 09:40:20|327.2|325.2|327.17|325.17|327.2|325.2|327.17|325.17|2
1725010830000|2024-08-30 09:40:30|327.16|325.16|327.21|325.21|327.21|325.21|327.16|325.16|6
1725010880000|2024-08-30 09:41:20|327.11|325.11|327.14|325.14|327.14|325.14|327.11|325.11|2
1725010890000|2024-08-30 09:41:30|327.16|325.16|327.13|325.13|327.16|325.16|327.13|325.13|2
1725010900000|2024-08-30 09:41:40|327.14|325.14|327.15|325.15|327.16|325.16|327.11|325.11|7
1725010910000|2024-08-30 09:41:50|327.13|325.13|327.13|325.13|327.13|325.13|327.13|325.13|1
1725010920000|2024-08-30 09:42:00|327.14|325.14|327.14|325.14|327.14|325.14|327.14|325.14|1
1725010930000|2024-08-30 09:42:10|327.15|325.15|327.2|325.2|327.21|325.21|327.13|325.13|6
1725010950000|2024-08-30 09:42:30|327.22|325.22|327.19|325.19|327.22|325.22|327.19|325.19|2
1725010960000|2024-08-30 09:42:40|327.2|325.2|327.4|325.4|327.4|325.4|327.19|325.19|6
1725010970000|2024-08-30 09:42:50|327.41|325.41|327.42|325.42|327.42|325.42|327.41|325.41|4
1725010980000|2024-08-30 09:43:00|327.52|325.52|327.51|325.51|327.52|325.52|327.5|325.5|5
1725010990000|2024-08-30 09:43:10|327.5|325.5|327.53|325.53|327.53|325.53|327.46|325.46|10
1725011000000|2024-08-30 09:43:20|327.54|325.54|327.51|325.51|327.54|325.54|327.5|325.5|12
1725011010000|2024-08-30 09:43:30|327.5|325.5|327.51|325.51|327.52|325.52|327.5|325.5|6
1725011020000|2024-08-30 09:43:40|327.52|325.52|327.61|325.61|327.62|325.62|327.52|325.52|5
1725011030000|2024-08-30 09:43:50|327.56|325.56|327.62|325.62|327.62|325.62|327.56|325.56|10
1725011040000|2024-08-30 09:44:00|327.6|325.6|327.62|325.62|327.63|325.63|327.58|325.58|12
1725011050000|2024-08-30 09:44:10|327.63|325.63|327.59|325.59|327.66|325.66|327.59|325.59|16
1725011060000|2024-08-30 09:44:20|327.6|325.6|327.6|325.6|327.6|325.6|327.59|325.59|3
1725011070000|2024-08-30 09:44:30|327.61|325.61|327.69|325.69|327.69|325.69|327.61|325.61|15
1725011080000|2024-08-30 09:44:40|327.68|325.68|327.7|325.7|327.72|325.72|327.68|325.68|15
1725011090000|2024-08-30 09:44:50|327.69|325.69|327.71|325.71|327.72|325.72|327.69|325.69|11
1725011100000|2024-08-30 09:45:00|327.7|325.7|327.68|325.68|327.73|325.73|327.67|325.67|17
1725011110000|2024-08-30 09:45:10|327.67|325.67|327.66|325.66|327.68|325.68|327.66|325.66|8
1725011120000|2024-08-30 09:45:20|327.64|325.64|327.7|325.7|327.7|325.7|327.6|325.6|10
1725011130000|2024-08-30 09:45:30|327.72|325.72|327.69|325.69|327.74|325.74|327.66|325.66|11
1725011140000|2024-08-30 09:45:40|327.7|325.7|327.69|325.69|327.7|325.7|327.67|325.67|7
1725011150000|2024-08-30 09:45:50|327.68|325.68|327.67|325.67|327.68|325.68|327.66|325.66|3
1725011160000|2024-08-30 09:46:00|327.66|325.66|327.66|325.66|327.69|325.69|327.66|325.66|10
1725011170000|2024-08-30 09:46:10|327.67|325.67|327.68|325.68|327.7|325.7|327.66|325.66|8
1725011180000|2024-08-30 09:46:20|327.67|325.67|327.63|325.63|327.67|325.67|327.63|325.63|7
1725011190000|2024-08-30 09:46:30|327.61|325.61|327.61|325.61|327.61|325.61|327.6|325.6|3
1725011200000|2024-08-30 09:46:40|327.63|325.63|327.61|325.61|327.63|325.63|327.61|325.61|2
1725011210000|2024-08-30 09:46:50|327.63|325.63|327.59|325.59|327.63|325.63|327.57|325.57|4
1725011220000|2024-08-30 09:47:00|327.6|325.6|327.49|325.49|327.6|325.6|327.42|325.42|15
1725011230000|2024-08-30 09:47:10|327.48|325.48|327.48|325.48|327.48|325.48|327.47|325.47|5
1725011240000|2024-08-30 09:47:20|327.5|325.5|327.48|325.48|327.57|325.57|327.48|325.48|15
1725011250000|2024-08-30 09:47:30|327.47|325.47|327.43|325.43|327.47|325.47|327.43|325.43|7
1725011260000|2024-08-30 09:47:40|327.44|325.44|327.48|325.48|327.51|325.51|327.44|325.44|12
1725011270000|2024-08-30 09:47:50|327.47|325.47|327.5|325.5|327.5|325.5|327.47|325.47|11
1725011280000|2024-08-30 09:48:00|327.51|325.51|327.47|325.47|327.54|325.54|327.47|325.47|12
1725011290000|2024-08-30 09:48:10|327.46|325.46|327.52|325.52|327.53|325.53|327.46|325.46|11
1725011300000|2024-08-30 09:48:20|327.53|325.53|327.52|325.52|327.53|325.53|327.51|325.51|6
1725011310000|2024-08-30 09:48:30|327.53|325.53|327.56|325.56|327.57|325.57|327.53|325.53|7
1725011320000|2024-08-30 09:48:40|327.57|325.57|327.65|325.65|327.67|325.67|327.57|325.57|9
1725011330000|2024-08-30 09:48:50|327.69|325.69|327.74|325.74|327.74|325.74|327.69|325.69|4
1725011340000|2024-08-30 09:49:00|327.73|325.73|327.71|325.71|327.73|325.73|327.71|325.71|7
1725011350000|2024-08-30 09:49:10|327.69|325.69|327.77|325.77|327.77|325.77|327.69|325.69|6
1725011360000|2024-08-30 09:49:20|327.75|325.75|327.76|325.76|327.77|325.77|327.75|325.75|3
1725011370000|2024-08-30 09:49:30|327.74|325.74|327.73|325.73|327.74|325.74|327.72|325.72|3
1725011380000|2024-08-30 09:49:40|327.72|325.72|327.77|325.77|327.77|325.77|327.71|325.71|8
1725011390000|2024-08-30 09:49:50|327.75|325.75|327.75|325.75|327.76|325.76|327.75|325.75|5
1725011400000|2024-08-30 09:50:00|327.76|325.76|327.72|325.72|327.77|325.77|327.72|325.72|12
1725011410000|2024-08-30 09:50:10|327.73|325.73|327.72|325.72|327.74|325.74|327.72|325.72|4
1725011420000|2024-08-30 09:50:20|327.74|325.74|327.79|325.79|327.79|325.79|327.74|325.74|4
1725011430000|2024-08-30 09:50:30|327.8|325.8|327.8|325.8|327.8|325.8|327.8|325.8|1
1725011480000|2024-08-30 09:51:20|327.79|325.79|327.78|325.78|327.8|325.8|327.78|325.78|10
1725011500000|2024-08-30 09:51:40|327.77|325.77|327.74|325.74|327.77|325.77|327.74|325.74|3
1725011510000|2024-08-30 09:51:50|327.75|325.75|327.8|325.8|327.8|325.8|327.75|325.75|6
1725011540000|2024-08-30 09:52:20|327.79|325.79|327.8|325.8|327.8|325.8|327.79|325.79|2
1725011560000|2024-08-30 09:52:40|327.78|325.78|327.76|325.76|327.78|325.78|327.76|325.76|3
1725011570000|2024-08-30 09:52:50|327.75|325.75|327.79|325.79|327.79|325.79|327.75|325.75|8
1725011580000|2024-08-30 09:53:00|327.8|325.8|327.8|325.8|327.8|325.8|327.8|325.8|1
1725011590000|2024-08-30 09:53:10|327.79|325.79|327.78|325.78|327.79|325.79|327.78|325.78|6
1725011600000|2024-08-30 09:53:20|327.79|325.79|327.74|325.74|327.79|325.79|327.74|325.74|9
1725011610000|2024-08-30 09:53:30|327.75|325.75|327.76|325.76|327.78|325.78|327.75|325.75|12
1725011620000|2024-08-30 09:53:40|327.77|325.77|327.77|325.77|327.79|325.79|327.74|325.74|11
1725011630000|2024-08-30 09:53:50|327.76|325.76|327.79|325.79|327.8|325.8|327.76|325.76|5
1725011640000|2024-08-30 09:54:00|327.8|325.8|327.8|325.8|327.8|325.8|327.8|325.8|1
1725011780000|2024-08-30 09:56:20|327.79|325.79|327.71|325.71|327.79|325.79|327.71|325.71|16
1725011790000|2024-08-30 09:56:30|327.69|325.69|327.69|325.69|327.72|325.72|327.67|325.67|4
1725011810000|2024-08-30 09:56:50|327.67|325.67|327.67|325.67|327.67|325.67|327.67|325.67|1
1725011820000|2024-08-30 09:57:00|327.65|325.65|327.6|325.6|327.65|325.65|327.59|325.59|8
1725011830000|2024-08-30 09:57:10|327.59|325.59|327.63|325.63|327.63|325.63|327.59|325.59|4
1725011840000|2024-08-30 09:57:20|327.65|325.65|327.63|325.63|327.66|325.66|327.63|325.63|6
1725011850000|2024-08-30 09:57:30|327.62|325.62|327.64|325.64|327.65|325.65|327.61|325.61|8
1725011860000|2024-08-30 09:57:40|327.63|325.63|327.62|325.62|327.63|325.63|327.6|325.6|8
1725011880000|2024-08-30 09:58:00|327.61|325.61|327.59|325.59|327.63|325.63|327.59|325.59|7
1725011890000|2024-08-30 09:58:10|327.58|325.58|327.56|325.56|327.58|325.58|327.55|325.55|17
1725011900000|2024-08-30 09:58:20|327.55|325.55|327.57|325.57|327.57|325.57|327.54|325.54|11
1725011910000|2024-08-30 09:58:30|327.59|325.59|327.6|325.6|327.6|325.6|327.56|325.56|11
1725011920000|2024-08-30 09:58:40|327.65|325.65|327.67|325.67|327.68|325.68|327.63|325.63|8
1725011930000|2024-08-30 09:58:50|327.68|325.68|327.67|325.67|327.68|325.68|327.66|325.66|4
1725011940000|2024-08-30 09:59:00|327.69|325.69|327.69|325.69|327.69|325.69|327.69|325.69|1
1725011950000|2024-08-30 09:59:10|327.68|325.68|327.69|325.69|327.7|325.7|327.66|325.66|7
1725011960000|2024-08-30 09:59:20|327.7|325.7|327.72|325.72|327.74|325.74|327.7|325.7|13
1725011970000|2024-08-30 09:59:30|327.73|325.73|327.73|325.73|327.73|325.73|327.73|325.73|1
1725011980000|2024-08-30 09:59:40|327.75|325.75|327.76|325.76|327.78|325.78|327.75|325.75|8
1725011990000|2024-08-30 09:59:50|327.74|325.74|327.71|325.71|327.74|325.74|327.71|325.71|6
1725012000000|2024-08-30 10:00:00|327.7|325.7|327.29|325.29|327.7|325.7|327.27|325.27|15
1725012010000|2024-08-30 10:00:10|327.28|325.28|327.29|325.29|327.32|325.32|327.28|325.28|4
1725012020000|2024-08-30 10:00:20|327.28|325.28|327.26|325.26|327.3|325.3|327.26|325.26|8
1725012030000|2024-08-30 10:00:30|327.29|325.29|327.28|325.28|327.3|325.3|327.27|325.27|6
1725012040000|2024-08-30 10:00:40|327.27|325.27|327.22|325.22|327.28|325.28|327.22|325.22|10
1725012050000|2024-08-30 10:00:50|327.24|325.24|327.25|325.25|327.25|325.25|327.22|325.22|5
1725012060000|2024-08-30 10:01:00|327.24|325.24|327.21|325.21|327.24|325.24|327.21|325.21|12
1725012070000|2024-08-30 10:01:10|327.2|325.2|327.19|325.19|327.2|325.2|327.19|325.19|2
1725012080000|2024-08-30 10:01:20|327.21|325.21|327.17|325.17|327.22|325.22|327.16|325.16|9
1725012090000|2024-08-30 10:01:30|327.16|325.16|327.15|325.15|327.16|325.16|327.15|325.15|2
1725012100000|2024-08-30 10:01:40|327.14|325.14|327.17|325.17|327.18|325.18|327.13|325.13|6
1725012110000|2024-08-30 10:01:50|327.16|325.16|327.16|325.16|327.17|325.17|327.16|325.16|3
1725012120000|2024-08-30 10:02:00|327.15|325.15|327.15|325.15|327.15|325.15|327.15|325.15|1
1725012130000|2024-08-30 10:02:10|327.16|325.16|327.16|325.16|327.16|325.16|327.16|325.16|1
1725012140000|2024-08-30 10:02:20|327.15|325.15|327.1|325.1|327.16|325.16|327.08|325.08|7
1725012150000|2024-08-30 10:02:30|327.11|325.11|327.08|325.08|327.11|325.11|327.08|325.08|5
1725012160000|2024-08-30 10:02:40|327.11|325.11|327.08|325.08|327.11|325.11|327.08|325.08|7
1725012180000|2024-08-30 10:03:00|327.18|325.18|327.16|325.16|327.18|325.18|327.16|325.16|2
1725012190000|2024-08-30 10:03:10|327.18|325.18|327.14|325.14|327.19|325.19|327.14|325.14|9
1725012200000|2024-08-30 10:03:20|326.54|324.54|326.42|324.42|326.54|324.54|326.42|324.42|6
1725012220000|2024-08-30 10:03:40|326.41|324.41|326.4|324.4|326.41|324.41|326.4|324.4|2
1725012230000|2024-08-30 10:03:50|326.39|324.39|326.4|324.4|326.43|324.43|326.39|324.39|9
1725012240000|2024-08-30 10:04:00|326.42|324.42|326.42|324.42|326.42|324.42|326.42|324.42|1
1725012250000|2024-08-30 10:04:10|326.44|324.44|326.51|324.51|326.51|324.51|326.44|324.44|8
1725012260000|2024-08-30 10:04:20|326.5|324.5|326.62|324.62|326.62|324.62|326.5|324.5|12
1725012270000|2024-08-30 10:04:30|326.61|324.61|326.65|324.65|326.66|324.66|326.61|324.61|10
1725012290000|2024-08-30 10:04:50|326.64|324.64|326.61|324.61|326.64|324.64|326.6|324.6|4
1725012310000|2024-08-30 10:05:10|326.6|324.6|326.6|324.6|326.61|324.61|326.57|324.57|8
1725012330000|2024-08-30 10:05:30|326.61|324.61|326.62|324.62|326.65|324.65|326.61|324.61|5
1725012340000|2024-08-30 10:05:40|326.61|324.61|326.61|324.61|326.61|324.61|326.6|324.6|3
1725012360000|2024-08-30 10:06:00|326.63|324.63|326.68|324.68|326.69|324.69|326.63|324.63|7
1725012370000|2024-08-30 10:06:10|326.69|324.69|326.88|324.88|326.88|324.88|326.69|324.69|14
1725012450000|2024-08-30 10:07:30|326.86|324.86|326.88|324.88|326.88|324.88|326.86|324.86|2
1725012460000|2024-08-30 10:07:40|326.86|324.86|326.86|324.86|326.86|324.86|326.86|324.86|1
1725012470000|2024-08-30 10:07:50|326.85|324.85|326.86|324.86|326.86|324.86|326.85|324.85|2
1725012480000|2024-08-30 10:08:00|326.85|324.85|326.85|324.85|326.85|324.85|326.85|324.85|1
1725012490000|2024-08-30 10:08:10|326.83|324.83|326.73|324.73|326.83|324.83|326.73|324.73|3
1725012500000|2024-08-30 10:08:20|326.71|324.71|326.6|324.6|326.71|324.71|326.59|324.59|11
1725012510000|2024-08-30 10:08:30|326.59|324.59|326.55|324.55|326.6|324.6|326.55|324.55|6
1725012520000|2024-08-30 10:08:40|326.54|324.54|326.54|324.54|326.54|324.54|326.54|324.54|1
1725012530000|2024-08-30 10:08:50|326.57|324.57|326.57|324.57|326.58|324.58|326.57|324.57|5
1725012540000|2024-08-30 10:09:00|326.58|324.58|326.55|324.55|326.59|324.59|326.55|324.55|10
1725012550000|2024-08-30 10:09:10|326.53|324.53|326.46|324.46|326.53|324.53|326.46|324.46|10
1725012560000|2024-08-30 10:09:20|326.47|324.47|326.47|324.47|326.47|324.47|326.47|324.47|1
1725012570000|2024-08-30 10:09:30|326.5|324.5|326.66|324.66|326.66|324.66|326.5|324.5|9
1725012580000|2024-08-30 10:09:40|326.65|324.65|326.67|324.67|326.68|324.68|326.65|324.65|14
1725012590000|2024-08-30 10:09:50|326.68|324.68|326.65|324.65|326.68|324.68|326.65|324.65|15
1725012600000|2024-08-30 10:10:00|326.67|324.67|326.68|324.68|326.68|324.68|326.67|324.67|2
1725012610000|2024-08-30 10:10:10|326.69|324.69|326.7|324.7|326.72|324.72|326.68|324.68|13
1725012620000|2024-08-30 10:10:20|326.67|324.67|326.66|324.66|326.68|324.68|326.66|324.66|4
1725012630000|2024-08-30 10:10:30|326.63|324.63|326.68|324.68|326.7|324.7|326.63|324.63|7
1725012640000|2024-08-30 10:10:40|326.69|324.69|326.69|324.69|326.69|324.69|326.69|324.69|1
1725012650000|2024-08-30 10:10:50|326.7|324.7|326.67|324.67|326.72|324.72|326.67|324.67|8
1725012660000|2024-08-30 10:11:00|326.69|324.69|326.71|324.71|326.71|324.71|326.69|324.69|2
1725012670000|2024-08-30 10:11:10|326.72|324.72|326.73|324.73|326.73|324.73|326.71|324.71|4
1725012680000|2024-08-30 10:11:20|326.76|324.76|326.8|324.8|326.82|324.82|326.76|324.76|9
1725012690000|2024-08-30 10:11:30|326.81|324.81|326.79|324.79|326.81|324.81|326.79|324.79|3
1725012700000|2024-08-30 10:11:40|326.8|324.8|326.8|324.8|326.84|324.84|326.79|324.79|10
1725012710000|2024-08-30 10:11:50|326.78|324.78|326.78|324.78|326.78|324.78|326.78|324.78|1
1725012720000|2024-08-30 10:12:00|326.8|324.8|326.76|324.76|326.8|324.8|326.75|324.75|8
1725012730000|2024-08-30 10:12:10|326.78|324.78|326.82|324.82|326.82|324.82|326.78|324.78|3
1725012740000|2024-08-30 10:12:20|326.8|324.8|326.79|324.79|326.8|324.8|326.77|324.77|6
1725012770000|2024-08-30 10:12:50|326.77|324.77|326.77|324.77|326.77|324.77|326.76|324.76|3
1725012780000|2024-08-30 10:13:00|326.76|324.76|326.76|324.76|326.77|324.77|326.76|324.76|5
1725012790000|2024-08-30 10:13:10|326.77|324.77|326.75|324.75|326.78|324.78|326.75|324.75|5
1725012800000|2024-08-30 10:13:20|326.76|324.76|326.57|324.57|326.76|324.76|326.57|324.57|8
1725012810000|2024-08-30 10:13:30|326.56|324.56|326.56|324.56|326.56|324.56|326.56|324.56|1
1725012820000|2024-08-30 10:13:40|326.6|324.6|326.61|324.61|326.61|324.61|326.6|324.6|2
1725012830000|2024-08-30 10:13:50|326.6|324.6|326.69|324.69|326.7|324.7|326.6|324.6|12
1725012840000|2024-08-30 10:14:00|326.68|324.68|326.7|324.7|326.7|324.7|326.64|324.64|13
1725012850000|2024-08-30 10:14:10|326.71|324.71|326.7|324.7|326.71|324.71|326.7|324.7|4
1725012860000|2024-08-30 10:14:20|326.71|324.71|326.71|324.71|326.71|324.71|326.7|324.7|5
1725012890000|2024-08-30 10:14:50|326.7|324.7|326.7|324.7|326.7|324.7|326.7|324.7|1
1725012900000|2024-08-30 10:15:00|326.68|324.68|326.69|324.69|326.7|324.7|326.68|324.68|4
1725012920000|2024-08-30 10:15:20|326.7|324.7|326.71|324.71|326.72|324.72|326.7|324.7|5
1725012930000|2024-08-30 10:15:30|326.73|324.73|326.81|324.81|326.81|324.81|326.73|324.73|4
1725012940000|2024-08-30 10:15:40|326.8|324.8|326.81|324.81|326.81|324.81|326.8|324.8|2
1725012960000|2024-08-30 10:16:00|326.88|324.88|326.88|324.88|326.88|324.88|326.88|324.88|1
1725013040000|2024-08-30 10:17:20|326.86|324.86|326.86|324.86|326.88|324.88|326.86|324.86|3
1725013050000|2024-08-30 10:17:30|326.87|324.87|326.87|324.87|326.87|324.87|326.87|324.87|1
1725013060000|2024-08-30 10:17:40|326.88|324.88|326.87|324.87|326.88|324.88|326.87|324.87|14
1725013070000|2024-08-30 10:17:50|326.88|324.88|326.88|324.88|326.88|324.88|326.87|324.87|9
1725013090000|2024-08-30 10:18:10|326.86|324.86|326.86|324.86|326.86|324.86|326.86|324.86|1
1725013100000|2024-08-30 10:18:20|326.84|324.84|326.78|324.78|326.84|324.84|326.78|324.78|2
1725013110000|2024-08-30 10:18:30|326.74|324.74|326.77|324.77|326.77|324.77|326.74|324.74|4
1725013120000|2024-08-30 10:18:40|326.73|324.73|326.72|324.72|326.73|324.73|326.72|324.72|2
1725013130000|2024-08-30 10:18:50|326.73|324.73|326.7|324.7|326.73|324.73|326.7|324.7|3
1725013140000|2024-08-30 10:19:00|326.71|324.71|326.66|324.66|326.71|324.71|326.66|324.66|4
1725013150000|2024-08-30 10:19:10|326.64|324.64|326.46|324.46|326.64|324.64|326.46|324.46|7
1725013160000|2024-08-30 10:19:20|326.48|324.48|326.47|324.47|326.48|324.48|326.44|324.44|19
1725013170000|2024-08-30 10:19:30|326.51|324.51|326.57|324.57|326.58|324.58|326.51|324.51|6
1725013180000|2024-08-30 10:19:40|326.56|324.56|326.65|324.65|326.65|324.65|326.56|324.56|12
1725013190000|2024-08-30 10:19:50|326.66|324.66|326.72|324.72|326.72|324.72|326.66|324.66|4
1725013200000|2024-08-30 10:20:00|326.67|324.67|326.66|324.66|326.7|324.7|326.66|324.66|7
1725013210000|2024-08-30 10:20:10|326.67|324.67|326.56|324.56|326.67|324.67|326.56|324.56|9
1725013220000|2024-08-30 10:20:20|326.58|324.58|326.56|324.56|326.58|324.58|326.56|324.56|9
1725013230000|2024-08-30 10:20:30|326.57|324.57|326.64|324.64|326.64|324.64|326.57|324.57|7
1725013240000|2024-08-30 10:20:40|326.63|324.63|326.7|324.7|326.7|324.7|326.63|324.63|8
1725013250000|2024-08-30 10:20:50|326.71|324.71|326.7|324.7|326.73|324.73|326.7|324.7|6
1725013260000|2024-08-30 10:21:00|326.69|324.69|326.59|324.59|326.69|324.69|326.59|324.59|14
1725013270000|2024-08-30 10:21:10|326.6|324.6|326.74|324.74|326.74|324.74|326.58|324.58|23
1725013280000|2024-08-30 10:21:20|326.73|324.73|326.74|324.74|326.74|324.74|326.72|324.72|4
1725013290000|2024-08-30 10:21:30|326.71|324.71|326.61|324.61|326.71|324.71|326.61|324.61|14
1725013300000|2024-08-30 10:21:40|326.59|324.59|326.55|324.55|326.62|324.62|326.54|324.54|9
1725013310000|2024-08-30 10:21:50|326.56|324.56|326.56|324.56|326.56|324.56|326.54|324.54|6
1725013320000|2024-08-30 10:22:00|326.55|324.55|326.48|324.48|326.55|324.55|326.48|324.48|11
1725013330000|2024-08-30 10:22:10|326.49|324.49|326.5|324.5|326.5|324.5|326.44|324.44|11
1725013340000|2024-08-30 10:22:20|326.52|324.52|326.56|324.56|326.58|324.58|326.52|324.52|6
1725013350000|2024-08-30 10:22:30|326.55|324.55|326.49|324.49|326.55|324.55|326.49|324.49|12
1725013360000|2024-08-30 10:22:40|326.45|324.45|326.48|324.48|326.49|324.49|326.45|324.45|5
1725013370000|2024-08-30 10:22:50|326.49|324.49|326.54|324.54|326.54|324.54|326.49|324.49|8
1725013380000|2024-08-30 10:23:00|326.56|324.56|326.53|324.53|326.57|324.57|326.53|324.53|10
1725013390000|2024-08-30 10:23:10|326.52|324.52|326.47|324.47|326.52|324.52|326.47|324.47|9
1725013400000|2024-08-30 10:23:20|326.45|324.45|326.54|324.54|326.54|324.54|326.45|324.45|12
1725013410000|2024-08-30 10:23:30|326.55|324.55|326.48|324.48|326.55|324.55|326.46|324.46|12
1725013420000|2024-08-30 10:23:40|326.47|324.47|326.53|324.53|326.53|324.53|326.47|324.47|8
1725013430000|2024-08-30 10:23:50|326.52|324.52|326.47|324.47|326.52|324.52|326.47|324.47|4
1725013440000|2024-08-30 10:24:00|326.49|324.49|326.52|324.52|326.53|324.53|326.48|324.48|11
1725013450000|2024-08-30 10:24:10|326.51|324.51|326.48|324.48|326.52|324.52|326.48|324.48|11
1725013460000|2024-08-30 10:24:20|326.47|324.47|326.53|324.53|326.53|324.53|326.47|324.47|8
1725013480000|2024-08-30 10:24:40|326.52|324.52|326.5|324.5|326.52|324.52|326.5|324.5|2
1725013490000|2024-08-30 10:24:50|326.51|324.51|326.5|324.5|326.51|324.51|326.49|324.49|8
1725013500000|2024-08-30 10:25:00|326.47|324.47|326.45|324.45|326.47|324.47|326.44|324.44|10
1725013510000|2024-08-30 10:25:10|326.43|324.43|326.39|324.39|326.43|324.43|326.37|324.37|16
1725013520000|2024-08-30 10:25:20|326.38|324.38|326.38|324.38|326.39|324.39|326.37|324.37|7
1725013530000|2024-08-30 10:25:30|326.37|324.37|326.34|324.34|326.38|324.38|326.34|324.34|6
1725013540000|2024-08-30 10:25:40|326.32|324.32|326.33|324.33|326.33|324.33|326.32|324.32|4
1725013550000|2024-08-30 10:25:50|326.32|324.32|326.33|324.33|326.33|324.33|326.32|324.32|2
1725013570000|2024-08-30 10:26:10|326.32|324.32|326.32|324.32|326.32|324.32|326.31|324.31|5
1725013580000|2024-08-30 10:26:20|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1725013620000|2024-08-30 10:27:00|326.34|324.34|326.34|324.34|326.34|324.34|326.34|324.34|1
1725013630000|2024-08-30 10:27:10|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1725013660000|2024-08-30 10:27:40|326.34|324.34|326.34|324.34|326.34|324.34|326.34|324.34|1
1725013680000|2024-08-30 10:28:00|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1725013690000|2024-08-30 10:28:10|326.32|324.32|326.33|324.33|326.33|324.33|326.32|324.32|2
1725013730000|2024-08-30 10:28:50|326.34|324.34|326.34|324.34|326.34|324.34|326.34|324.34|1
1725013740000|2024-08-30 10:29:00|326.33|324.33|326.3|324.3|326.33|324.33|326.3|324.3|2
1725013750000|2024-08-30 10:29:10|326.28|324.28|326.29|324.29|326.29|324.29|326.28|324.28|2
1725013760000|2024-08-30 10:29:20|326.28|324.28|326.32|324.32|326.32|324.32|326.28|324.28|5
1725013810000|2024-08-30 10:30:10|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1725013840000|2024-08-30 10:30:40|326.38|324.38|326.44|324.44|326.45|324.45|326.38|324.38|10
1725013860000|2024-08-30 10:31:00|326.46|324.46|326.61|324.61|326.62|324.62|326.46|324.46|12
1725013870000|2024-08-30 10:31:10|326.62|324.62|326.6|324.6|326.62|324.62|326.6|324.6|4
1725013880000|2024-08-30 10:31:20|326.61|324.61|326.62|324.62|326.63|324.63|326.61|324.61|4
1725013890000|2024-08-30 10:31:30|326.61|324.61|326.62|324.62|326.62|324.62|326.61|324.61|2
1725013900000|2024-08-30 10:31:40|326.63|324.63|326.71|324.71|326.72|324.72|326.63|324.63|7
1725013910000|2024-08-30 10:31:50|326.72|324.72|326.69|324.69|326.75|324.75|326.69|324.69|11
1725013920000|2024-08-30 10:32:00|326.71|324.71|326.7|324.7|326.71|324.71|326.69|324.69|3
1725013930000|2024-08-30 10:32:10|326.69|324.69|326.67|324.67|326.7|324.7|326.67|324.67|6
1725013940000|2024-08-30 10:32:20|326.65|324.65|326.68|324.68|326.69|324.69|326.63|324.63|6
1725013950000|2024-08-30 10:32:30|326.67|324.67|326.7|324.7|326.71|324.71|326.67|324.67|10
1725013960000|2024-08-30 10:32:40|326.71|324.71|326.8|324.8|326.8|324.8|326.71|324.71|12
1725013970000|2024-08-30 10:32:50|326.79|324.79|326.79|324.79|326.79|324.79|326.79|324.79|1
1725013980000|2024-08-30 10:33:00|326.77|324.77|326.75|324.75|326.79|324.79|326.75|324.75|3
1725013990000|2024-08-30 10:33:10|326.71|324.71|326.65|324.65|326.71|324.71|326.65|324.65|5
1725014000000|2024-08-30 10:33:20|326.58|324.58|326.58|324.58|326.58|324.58|326.58|324.58|1
1725014010000|2024-08-30 10:33:30|326.56|324.56|326.56|324.56|326.56|324.56|326.56|324.56|1
1725014020000|2024-08-30 10:33:40|326.53|324.53|326.53|324.53|326.53|324.53|326.53|324.53|1
1725014030000|2024-08-30 10:33:50|326.52|324.52|326.42|324.42|326.52|324.52|326.42|324.42|4
1725014040000|2024-08-30 10:34:00|326.41|324.41|326.31|324.31|326.41|324.41|326.31|324.31|7
1725014050000|2024-08-30 10:34:10|326.3|324.3|326.31|324.31|326.32|324.32|326.3|324.3|3
1725014060000|2024-08-30 10:34:20|326.3|324.3|326.26|324.26|326.3|324.3|326.26|324.26|6
1725014070000|2024-08-30 10:34:30|326.24|324.24|326.15|324.15|326.26|324.26|326.15|324.15|9
1725014080000|2024-08-30 10:34:40|326.13|324.13|326.13|324.13|326.16|324.16|326.08|324.08|20
1725014090000|2024-08-30 10:34:50|326.14|324.14|326.15|324.15|326.22|324.22|326.14|324.14|13
1725014100000|2024-08-30 10:35:00|326.16|324.16|326.14|324.14|326.19|324.19|326.13|324.13|15
1725014110000|2024-08-30 10:35:10|326.13|324.13|325.98|323.98|326.13|324.13|325.96|323.96|16
1725014120000|2024-08-30 10:35:20|325.97|323.97|326.07|324.07|326.11|324.11|325.97|323.97|16
1725014130000|2024-08-30 10:35:30|326.08|324.08|326.09|324.09|326.1|324.1|326.07|324.07|10
1725014140000|2024-08-30 10:35:40|326.1|324.1|326.11|324.11|326.14|324.14|326.1|324.1|11
1725014150000|2024-08-30 10:35:50|326.12|324.12|326.1|324.1|326.12|324.12|326.1|324.1|2
1725014160000|2024-08-30 10:36:00|326.09|324.09|326.04|324.04|326.09|324.09|325.96|323.96|12
1725014170000|2024-08-30 10:36:10|326.06|324.06|326.09|324.09|326.1|324.1|326.02|324.02|13
1725014180000|2024-08-30 10:36:20|326.1|324.1|326.11|324.11|326.12|324.12|326.1|324.1|4
1725014190000|2024-08-30 10:36:30|326.1|324.1|326.17|324.17|326.2|324.2|326.1|324.1|18
1725014200000|2024-08-30 10:36:40|326.12|324.12|326.09|324.09|326.12|324.12|326.09|324.09|4
1725014210000|2024-08-30 10:36:50|326.07|324.07|325.98|323.98|326.09|324.09|325.98|323.98|4
1725014220000|2024-08-30 10:37:00|325.96|323.96|325.94|323.94|325.96|323.96|325.89|323.89|11
1725014230000|2024-08-30 10:37:10|325.92|323.92|325.65|323.65|325.92|323.92|325.63|323.63|18
1725014240000|2024-08-30 10:37:20|325.64|323.64|325.51|323.51|325.64|323.64|325.51|323.51|14
1725014250000|2024-08-30 10:37:30|325.49|323.49|325.4|323.4|325.52|323.52|325.39|323.39|12
1725014260000|2024-08-30 10:37:40|325.39|323.39|325.54|323.54|325.54|323.54|325.38|323.38|16
1725014270000|2024-08-30 10:37:50|325.58|323.58|325.55|323.55|325.58|323.58|325.52|323.52|14
1725014280000|2024-08-30 10:38:00|325.56|323.56|325.48|323.48|325.56|323.56|325.47|323.47|11
1725014290000|2024-08-30 10:38:10|325.53|323.53|325.51|323.51|325.54|323.54|325.51|323.51|13
1725014300000|2024-08-30 10:38:20|325.53|323.53|325.59|323.59|325.6|323.6|325.51|323.51|15
1725014310000|2024-08-30 10:38:30|325.6|323.6|325.66|323.66|325.66|323.66|325.57|323.57|17
1725014320000|2024-08-30 10:38:40|325.65|323.65|325.66|323.66|325.7|323.7|325.65|323.65|15
1725014330000|2024-08-30 10:38:50|325.67|323.67|325.73|323.73|325.73|323.73|325.66|323.66|11
1725014340000|2024-08-30 10:39:00|325.72|323.72|325.64|323.64|325.72|323.72|325.64|323.64|8
1725014350000|2024-08-30 10:39:10|325.62|323.62|325.53|323.53|325.64|323.64|325.52|323.52|5
1725014360000|2024-08-30 10:39:20|325.52|323.52|325.41|323.41|325.52|323.52|325.41|323.41|6
1725014370000|2024-08-30 10:39:30|325.4|323.4|325.47|323.47|325.47|323.47|325.4|323.4|15
1725014380000|2024-08-30 10:39:40|325.48|323.48|325.56|323.56|325.57|323.57|325.48|323.48|13
1725014390000|2024-08-30 10:39:50|325.57|323.57|325.57|323.57|325.58|323.58|325.57|323.57|3
1725014400000|2024-08-30 10:40:00|325.58|323.58|325.64|323.64|325.64|323.64|325.57|323.57|15
1725014410000|2024-08-30 10:40:10|325.66|323.66|325.67|323.67|325.67|323.67|325.65|323.65|4
1725014420000|2024-08-30 10:40:20|325.7|323.7|325.67|323.67|325.73|323.73|325.67|323.67|13
1725014430000|2024-08-30 10:40:30|325.69|323.69|325.75|323.75|325.77|323.77|325.69|323.69|14
1725014440000|2024-08-30 10:40:40|325.76|323.76|325.81|323.81|325.82|323.82|325.76|323.76|11
1725014450000|2024-08-30 10:40:50|325.82|323.82|325.76|323.76|325.82|323.82|325.76|323.76|11
1725014460000|2024-08-30 10:41:00|325.73|323.73|325.66|323.66|325.73|323.73|325.66|323.66|7
1725014470000|2024-08-30 10:41:10|325.7|323.7|325.79|323.79|325.79|323.79|325.68|323.68|19
1725014480000|2024-08-30 10:41:20|325.8|323.8|325.78|323.78|325.81|323.81|325.74|323.74|15
1725014490000|2024-08-30 10:41:30|325.79|323.79|325.82|323.82|325.86|323.86|325.77|323.77|18
1725014500000|2024-08-30 10:41:40|325.83|323.83|325.81|323.81|325.83|323.83|325.79|323.79|4
1725014510000|2024-08-30 10:41:50|325.82|323.82|325.81|323.81|325.83|323.83|325.8|323.8|12
1725014520000|2024-08-30 10:42:00|325.82|323.82|325.81|323.81|325.83|323.83|325.78|323.78|12
1725014530000|2024-08-30 10:42:10|325.8|323.8|325.7|323.7|325.8|323.8|325.7|323.7|6
1725014540000|2024-08-30 10:42:20|325.69|323.69|325.65|323.65|325.69|323.69|325.64|323.64|5
1725014550000|2024-08-30 10:42:30|325.64|323.64|325.66|323.66|325.66|323.66|325.63|323.63|5
1725014560000|2024-08-30 10:42:40|325.73|323.73|325.69|323.69|325.73|323.73|325.69|323.69|6
1725014570000|2024-08-30 10:42:50|325.68|323.68|325.74|323.74|325.74|323.74|325.68|323.68|11
1725014580000|2024-08-30 10:43:00|325.73|323.73|325.69|323.69|325.73|323.73|325.68|323.68|7
1725014590000|2024-08-30 10:43:10|325.68|323.68|325.74|323.74|325.74|323.74|325.68|323.68|9
1725014600000|2024-08-30 10:43:20|325.73|323.73|325.77|323.77|325.78|323.78|325.73|323.73|10
1725014610000|2024-08-30 10:43:30|325.78|323.78|325.8|323.8|325.8|323.8|325.77|323.77|5
1725014620000|2024-08-30 10:43:40|325.84|323.84|325.93|323.93|325.93|323.93|325.84|323.84|9
1725014630000|2024-08-30 10:43:50|325.94|323.94|326|324|326|324|325.94|323.94|8
1725014640000|2024-08-30 10:44:00|326.02|324.02|326.03|324.03|326.03|324.03|325.98|323.98|5
1725014650000|2024-08-30 10:44:10|326.04|324.04|326.04|324.04|326.05|324.05|326.04|324.04|11
1725014660000|2024-08-30 10:44:20|326.05|324.05|326.13|324.13|326.13|324.13|326.04|324.04|16
1725014670000|2024-08-30 10:44:30|326.12|324.12|326.07|324.07|326.12|324.12|326.07|324.07|4
1725014680000|2024-08-30 10:44:40|326.06|324.06|326.03|324.03|326.06|324.06|326.03|324.03|2
1725014690000|2024-08-30 10:44:50|326.04|324.04|326.03|324.03|326.04|324.04|326.03|324.03|2
1725014710000|2024-08-30 10:45:10|326.02|324.02|325.92|323.92|326.02|324.02|325.92|323.92|2
1725014720000|2024-08-30 10:45:20|325.91|323.91|325.74|323.74|325.91|323.91|325.72|323.72|20
1725014730000|2024-08-30 10:45:30|325.73|323.73|325.81|323.81|325.82|323.82|325.71|323.71|14
1725014740000|2024-08-30 10:45:40|325.82|323.82|325.79|323.79|325.85|323.85|325.79|323.79|15
1725014750000|2024-08-30 10:45:50|325.78|323.78|325.77|323.77|325.78|323.78|325.69|323.69|7
1725014760000|2024-08-30 10:46:00|325.81|323.81|325.82|323.82|325.83|323.83|325.78|323.78|12
1725014770000|2024-08-30 10:46:10|325.81|323.81|325.83|323.83|325.86|323.86|325.79|323.79|13
1725014780000|2024-08-30 10:46:20|325.84|323.84|325.84|323.84|325.84|323.84|325.84|323.84|1
1725014790000|2024-08-30 10:46:30|325.87|323.87|325.93|323.93|325.95|323.95|325.87|323.87|9
1725014800000|2024-08-30 10:46:40|325.94|323.94|325.94|323.94|325.95|323.95|325.93|323.93|14
1725014810000|2024-08-30 10:46:50|325.95|323.95|326.01|324.01|326.01|324.01|325.94|323.94|6
1725014820000|2024-08-30 10:47:00|326|324|326|324|326.04|324.04|325.99|323.99|7
1725014830000|2024-08-30 10:47:10|325.98|323.98|325.92|323.92|326|324|325.92|323.92|4
1725014840000|2024-08-30 10:47:20|325.91|323.91|325.72|323.72|325.91|323.91|325.7|323.7|13
1725014850000|2024-08-30 10:47:30|325.73|323.73|325.83|323.83|325.83|323.83|325.71|323.71|14
1725014860000|2024-08-30 10:47:40|325.84|323.84|325.98|323.98|325.98|323.98|325.84|323.84|7
1725014870000|2024-08-30 10:47:50|325.99|323.99|326.04|324.04|326.04|324.04|325.98|323.98|7
1725014880000|2024-08-30 10:48:00|326.03|324.03|326.03|324.03|326.03|324.03|326.03|324.03|1
1725014890000|2024-08-30 10:48:10|326.02|324.02|325.98|323.98|326.02|324.02|325.98|323.98|2
1725014900000|2024-08-30 10:48:20|325.96|323.96|326|324|326.03|324.03|325.96|323.96|10
1725014910000|2024-08-30 10:48:30|325.98|323.98|325.99|323.99|325.99|323.99|325.96|323.96|5
1725014920000|2024-08-30 10:48:40|325.98|323.98|325.99|323.99|325.99|323.99|325.97|323.97|4
1725014930000|2024-08-30 10:48:50|325.98|323.98|325.98|323.98|325.98|323.98|325.97|323.97|3
1725014940000|2024-08-30 10:49:00|326.03|324.03|326.12|324.12|326.16|324.16|326.03|324.03|17
1725014950000|2024-08-30 10:49:10|326.14|324.14|326.14|324.14|326.14|324.14|326.13|324.13|3
1725014960000|2024-08-30 10:49:20|326.15|324.15|326.13|324.13|326.15|324.15|326.13|324.13|3
1725014970000|2024-08-30 10:49:30|326.12|324.12|326.14|324.14|326.14|324.14|326.12|324.12|2
1725014980000|2024-08-30 10:49:40|326.13|324.13|326.17|324.17|326.2|324.2|326.13|324.13|9
1725014990000|2024-08-30 10:49:50|326.18|324.18|326.21|324.21|326.22|324.22|326.18|324.18|6
1725015000000|2024-08-30 10:50:00|326.22|324.22|326.23|324.23|326.26|324.26|326.22|324.22|19
1725015010000|2024-08-30 10:50:10|326.29|324.29|326.35|324.35|326.35|324.35|326.29|324.29|4
1725015020000|2024-08-30 10:50:20|326.34|324.34|326.23|324.23|326.34|324.34|326.23|324.23|4
1725015030000|2024-08-30 10:50:30|326.2|324.2|326.09|324.09|326.2|324.2|326.06|324.06|7
1725015040000|2024-08-30 10:50:40|326.1|324.1|326.1|324.1|326.13|324.13|326.1|324.1|8
1725015050000|2024-08-30 10:50:50|326.11|324.11|326.12|324.12|326.14|324.14|326.1|324.1|7
1725015060000|2024-08-30 10:51:00|326.13|324.13|326.18|324.18|326.19|324.19|326.13|324.13|9
1725015070000|2024-08-30 10:51:10|326.19|324.19|326.23|324.23|326.24|324.24|326.18|324.18|11
1725015080000|2024-08-30 10:51:20|326.22|324.22|326.22|324.22|326.22|324.22|326.22|324.22|1
1725015090000|2024-08-30 10:51:30|326.24|324.24|326.31|324.31|326.31|324.31|326.23|324.23|11
1725015100000|2024-08-30 10:51:40|326.32|324.32|326.34|324.34|326.34|324.34|326.32|324.32|2
1725015110000|2024-08-30 10:51:50|326.33|324.33|326.27|324.27|326.33|324.33|326.27|324.27|4
1725015120000|2024-08-30 10:52:00|326.3|324.3|326.3|324.3|326.3|324.3|326.3|324.3|1
1725015130000|2024-08-30 10:52:10|326.32|324.32|326.31|324.31|326.32|324.32|326.29|324.29|7
1725015140000|2024-08-30 10:52:20|326.3|324.3|326.33|324.33|326.33|324.33|326.3|324.3|10
1725015150000|2024-08-30 10:52:30|326.32|324.32|326.55|324.55|326.55|324.55|326.32|324.32|18
1725015160000|2024-08-30 10:52:40|326.57|324.57|326.56|324.56|326.57|324.57|326.56|324.56|2
1725015170000|2024-08-30 10:52:50|326.57|324.57|326.56|324.56|326.58|324.58|326.56|324.56|3
1725015180000|2024-08-30 10:53:00|326.57|324.57|326.57|324.57|326.59|324.59|326.56|324.56|13
1725015190000|2024-08-30 10:53:10|326.58|324.58|326.57|324.57|326.58|324.58|326.56|324.56|8
1725015200000|2024-08-30 10:53:20|326.56|324.56|326.56|324.56|326.56|324.56|326.55|324.55|7
1725015210000|2024-08-30 10:53:30|326.55|324.55|326.54|324.54|326.55|324.55|326.54|324.54|2
1725015220000|2024-08-30 10:53:40|326.55|324.55|326.56|324.56|326.56|324.56|326.53|324.53|4
1725015230000|2024-08-30 10:53:50|326.57|324.57|326.54|324.54|326.57|324.57|326.54|324.54|4
1725015240000|2024-08-30 10:54:00|326.52|324.52|326.36|324.36|326.52|324.52|326.36|324.36|6
1725015250000|2024-08-30 10:54:10|326.35|324.35|326.34|324.34|326.35|324.35|326.34|324.34|2
1725015260000|2024-08-30 10:54:20|326.37|324.37|326.38|324.38|326.38|324.38|326.37|324.37|2
1725015270000|2024-08-30 10:54:30|326.39|324.39|326.4|324.4|326.4|324.4|326.39|324.39|8
1725015280000|2024-08-30 10:54:40|326.38|324.38|326.4|324.4|326.42|324.42|326.38|324.38|6
1725015290000|2024-08-30 10:54:50|326.39|324.39|326.28|324.28|326.39|324.39|326.28|324.28|8
1725015300000|2024-08-30 10:55:00|326.26|324.26|326.24|324.24|326.26|324.26|326.24|324.24|2
1725015310000|2024-08-30 10:55:10|326.22|324.22|326.23|324.23|326.24|324.24|326.21|324.21|8
1725015320000|2024-08-30 10:55:20|326.24|324.24|326.27|324.27|326.27|324.27|326.23|324.23|9
1725015330000|2024-08-30 10:55:30|326.3|324.3|326.24|324.24|326.31|324.31|326.24|324.24|9
1725015340000|2024-08-30 10:55:40|326.22|324.22|326.22|324.22|326.22|324.22|326.22|324.22|1
1725015350000|2024-08-30 10:55:50|326.21|324.21|326.29|324.29|326.31|324.31|326.21|324.21|9
1725015360000|2024-08-30 10:56:00|326.3|324.3|326.32|324.32|326.34|324.34|326.3|324.3|4
1725015370000|2024-08-30 10:56:10|326.33|324.33|326.33|324.33|326.35|324.35|326.32|324.32|13
1725015380000|2024-08-30 10:56:20|326.35|324.35|326.45|324.45|326.45|324.45|326.35|324.35|3
1725015390000|2024-08-30 10:56:30|326.43|324.43|326.43|324.43|326.45|324.45|326.41|324.41|10
1725015410000|2024-08-30 10:56:50|326.44|324.44|326.43|324.43|326.44|324.44|326.43|324.43|2
1725015420000|2024-08-30 10:57:00|326.46|324.46|326.47|324.47|326.48|324.48|326.46|324.46|4
1725015430000|2024-08-30 10:57:10|326.48|324.48|326.45|324.45|326.48|324.48|326.44|324.44|4
1725015440000|2024-08-30 10:57:20|326.44|324.44|326.37|324.37|326.44|324.44|326.36|324.36|6
1725015450000|2024-08-30 10:57:30|326.38|324.38|326.42|324.42|326.42|324.42|326.38|324.38|6
1725015460000|2024-08-30 10:57:40|326.41|324.41|326.43|324.43|326.43|324.43|326.4|324.4|8
1725015470000|2024-08-30 10:57:50|326.42|324.42|326.42|324.42|326.42|324.42|326.42|324.42|1
1725015480000|2024-08-30 10:58:00|326.41|324.41|326.33|324.33|326.41|324.41|326.33|324.33|3
1725015490000|2024-08-30 10:58:10|326.32|324.32|326.32|324.32|326.32|324.32|326.32|324.32|1
1725015500000|2024-08-30 10:58:20|326.3|324.3|326.29|324.29|326.3|324.3|326.29|324.29|2
1725015510000|2024-08-30 10:58:30|326.3|324.3|326.26|324.26|326.3|324.3|326.25|324.25|5
1725015530000|2024-08-30 10:58:50|326.23|324.23|326.28|324.28|326.29|324.29|326.23|324.23|5
1725015540000|2024-08-30 10:59:00|326.27|324.27|326.28|324.28|326.3|324.3|326.27|324.27|12
1725015550000|2024-08-30 10:59:10|326.29|324.29|326.28|324.28|326.29|324.29|326.25|324.25|6
1725015560000|2024-08-30 10:59:20|326.27|324.27|326.24|324.24|326.27|324.27|326.24|324.24|2
1725015570000|2024-08-30 10:59:30|326.26|324.26|326.3|324.3|326.3|324.3|326.26|324.26|5
1725015580000|2024-08-30 10:59:40|326.32|324.32|326.3|324.3|326.32|324.32|326.3|324.3|3
1725015590000|2024-08-30 10:59:50|326.31|324.31|326.31|324.31|326.32|324.32|326.31|324.31|3
1725015600000|2024-08-30 11:00:00|326.22|324.22|326.19|324.19|326.31|324.31|326.19|324.19|12
1725015610000|2024-08-30 11:00:10|326.24|324.24|326.28|324.28|326.31|324.31|326.24|324.24|7
1725015620000|2024-08-30 11:00:20|326.29|324.29|326.35|324.35|326.36|324.36|326.29|324.29|7
1725015630000|2024-08-30 11:00:30|326.34|324.34|326.31|324.31|326.34|324.34|326.31|324.31|3
1725015650000|2024-08-30 11:00:50|326.35|324.35|326.34|324.34|326.35|324.35|326.32|324.32|11
1725015660000|2024-08-30 11:01:00|326.32|324.32|326.34|324.34|326.34|324.34|326.32|324.32|7
1725015670000|2024-08-30 11:01:10|326.37|324.37|326.29|324.29|326.39|324.39|326.29|324.29|7
1725015680000|2024-08-30 11:01:20|326.25|324.25|326.25|324.25|326.25|324.25|326.25|324.25|1
1725015690000|2024-08-30 11:01:30|326.26|324.26|326.3|324.3|326.3|324.3|326.26|324.26|5
1725015700000|2024-08-30 11:01:40|326.32|324.32|326.37|324.37|326.37|324.37|326.32|324.32|9
1725015710000|2024-08-30 11:01:50|326.36|324.36|326.35|324.35|326.37|324.37|326.35|324.35|8
1725015720000|2024-08-30 11:02:00|326.33|324.33|326.4|324.4|326.41|324.41|326.29|324.29|14
1725015730000|2024-08-30 11:02:10|326.41|324.41|326.46|324.46|326.46|324.46|326.4|324.4|5
1725015740000|2024-08-30 11:02:20|326.49|324.49|326.53|324.53|326.53|324.53|326.47|324.47|9
1725015750000|2024-08-30 11:02:30|326.52|324.52|326.53|324.53|326.53|324.53|326.52|324.52|6
1725015760000|2024-08-30 11:02:40|326.51|324.51|326.43|324.43|326.51|324.51|326.43|324.43|9
1725015770000|2024-08-30 11:02:50|326.45|324.45|326.39|324.39|326.45|324.45|326.39|324.39|5
1725015780000|2024-08-30 11:03:00|326.38|324.38|326.2|324.2|326.38|324.38|326.2|324.2|11
1725015810000|2024-08-30 11:03:30|326.21|324.21|326.24|324.24|326.24|324.24|326.21|324.21|3
1725015820000|2024-08-30 11:03:40|326.23|324.23|326.24|324.24|326.25|324.25|326.23|324.23|13
1725015830000|2024-08-30 11:03:50|326.23|324.23|326.24|324.24|326.25|324.25|326.23|324.23|10
1725015840000|2024-08-30 11:04:00|326.21|324.21|326.2|324.2|326.23|324.23|326.2|324.2|5
1725015850000|2024-08-30 11:04:10|326.23|324.23|326.21|324.21|326.24|324.24|326.21|324.21|9
1725015860000|2024-08-30 11:04:20|326.2|324.2|326.18|324.18|326.2|324.2|326.18|324.18|3
1725015870000|2024-08-30 11:04:30|326.19|324.19|326.19|324.19|326.19|324.19|326.19|324.19|1
1725015880000|2024-08-30 11:04:40|326.18|324.18|326.2|324.2|326.2|324.2|326.17|324.17|4
1725015890000|2024-08-30 11:04:50|326.22|324.22|326.23|324.23|326.24|324.24|326.22|324.22|4
1725015900000|2024-08-30 11:05:00|326.22|324.22|326.29|324.29|326.29|324.29|326.2|324.2|14
1725015910000|2024-08-30 11:05:10|326.34|324.34|326.33|324.33|326.34|324.34|326.32|324.32|4
1725015920000|2024-08-30 11:05:20|326.36|324.36|326.36|324.36|326.36|324.36|326.36|324.36|1
1725015930000|2024-08-30 11:05:30|326.37|324.37|326.44|324.44|326.5|324.5|326.37|324.37|15
1725015940000|2024-08-30 11:05:40|326.45|324.45|326.47|324.47|326.47|324.47|326.44|324.44|4
1725015950000|2024-08-30 11:05:50|326.48|324.48|326.51|324.51|326.54|324.54|326.47|324.47|13
1725015960000|2024-08-30 11:06:00|326.5|324.5|326.51|324.51|326.54|324.54|326.5|324.5|7
1725015970000|2024-08-30 11:06:10|326.48|324.48|326.43|324.43|326.48|324.48|326.42|324.42|12
1725015980000|2024-08-30 11:06:20|326.44|324.44|326.47|324.47|326.49|324.49|326.43|324.43|9
1725015990000|2024-08-30 11:06:30|326.48|324.48|326.46|324.46|326.52|324.52|326.46|324.46|12
1725016000000|2024-08-30 11:06:40|326.44|324.44|326.4|324.4|326.44|324.44|326.4|324.4|3
1725016010000|2024-08-30 11:06:50|326.39|324.39|326.44|324.44|326.44|324.44|326.39|324.39|5
1725016020000|2024-08-30 11:07:00|326.42|324.42|326.41|324.41|326.43|324.43|326.41|324.41|10
1725016030000|2024-08-30 11:07:10|326.4|324.4|326.33|324.33|326.4|324.4|326.33|324.33|4
1725016060000|2024-08-30 11:07:40|326.28|324.28|326.11|324.11|326.35|324.35|326.11|324.11|8
1725016070000|2024-08-30 11:07:50|326.1|324.1|325.92|323.92|326.1|324.1|325.89|323.89|18
1725016080000|2024-08-30 11:08:00|325.94|323.94|325.93|323.93|325.96|323.96|325.92|323.92|16
1725016090000|2024-08-30 11:08:10|325.94|323.94|325.96|323.96|325.96|323.96|325.94|323.94|3
1725016100000|2024-08-30 11:08:20|326|324|326.17|324.17|326.18|324.18|326|324|10
1725016110000|2024-08-30 11:08:30|326.19|324.19|326.28|324.28|326.28|324.28|326.19|324.19|8
1725016120000|2024-08-30 11:08:40|326.27|324.27|326.29|324.29|326.3|324.3|326.26|324.26|10
1725016130000|2024-08-30 11:08:50|326.3|324.3|326.32|324.32|326.32|324.32|326.3|324.3|7
1725016140000|2024-08-30 11:09:00|326.33|324.33|326.31|324.31|326.33|324.33|326.29|324.29|4
1725016150000|2024-08-30 11:09:10|326.29|324.29|326.3|324.3|326.31|324.31|326.28|324.28|8
1725016160000|2024-08-30 11:09:20|326.31|324.31|326.36|324.36|326.38|324.38|326.3|324.3|16
1725016170000|2024-08-30 11:09:30|326.35|324.35|326.33|324.33|326.35|324.35|326.33|324.33|4
1725016180000|2024-08-30 11:09:40|326.34|324.34|326.33|324.33|326.34|324.34|326.33|324.33|6
1725016190000|2024-08-30 11:09:50|326.32|324.32|326.3|324.3|326.32|324.32|326.3|324.3|3
1725016200000|2024-08-30 11:10:00|326.31|324.31|326.31|324.31|326.31|324.31|326.31|324.31|1
1725016210000|2024-08-30 11:10:10|326.32|324.32|326.36|324.36|326.36|324.36|326.31|324.31|14
1725016220000|2024-08-30 11:10:20|326.35|324.35|326.37|324.37|326.37|324.37|326.35|324.35|13
1725016230000|2024-08-30 11:10:30|326.36|324.36|326.53|324.53|326.53|324.53|326.36|324.36|10
1725016240000|2024-08-30 11:10:40|326.54|324.54|326.58|324.58|326.59|324.59|326.54|324.54|10
1725016250000|2024-08-30 11:10:50|326.57|324.57|326.6|324.6|326.6|324.6|326.57|324.57|6
1725016260000|2024-08-30 11:11:00|326.59|324.59|326.61|324.61|326.61|324.61|326.59|324.59|7
1725016270000|2024-08-30 11:11:10|326.64|324.64|326.69|324.69|326.7|324.7|326.64|324.64|8
1725016280000|2024-08-30 11:11:20|326.7|324.7|326.7|324.7|326.7|324.7|326.7|324.7|1
1725016290000|2024-08-30 11:11:30|326.69|324.69|326.67|324.67|326.7|324.7|326.67|324.67|5
1725016300000|2024-08-30 11:11:40|326.65|324.65|326.57|324.57|326.65|324.65|326.56|324.56|8
1725016310000|2024-08-30 11:11:50|326.59|324.59|326.55|324.55|326.59|324.59|326.55|324.55|6
1725016320000|2024-08-30 11:12:00|326.56|324.56|326.5|324.5|326.56|324.56|326.5|324.5|5
1725016330000|2024-08-30 11:12:10|326.49|324.49|326.46|324.46|326.49|324.49|326.39|324.39|14
1725016340000|2024-08-30 11:12:20|326.48|324.48|326.49|324.49|326.49|324.49|326.44|324.44|17
1725016350000|2024-08-30 11:12:30|326.45|324.45|326.4|324.4|326.45|324.45|326.4|324.4|4
1725016360000|2024-08-30 11:12:40|326.41|324.41|326.38|324.38|326.41|324.41|326.38|324.38|6
1725016380000|2024-08-30 11:13:00|326.41|324.41|326.54|324.54|326.54|324.54|326.41|324.41|11
1725016390000|2024-08-30 11:13:10|326.55|324.55|326.53|324.53|326.55|324.55|326.53|324.53|11
1725016400000|2024-08-30 11:13:20|326.52|324.52|326.5|324.5|326.53|324.53|326.5|324.5|6
1725016410000|2024-08-30 11:13:30|326.43|324.43|326.4|324.4|326.46|324.46|326.4|324.4|8
1725016420000|2024-08-30 11:13:40|326.38|324.38|326.29|324.29|326.38|324.38|326.29|324.29|3
1725016430000|2024-08-30 11:13:50|326.25|324.25|326.26|324.26|326.26|324.26|326.25|324.25|2
1725016440000|2024-08-30 11:14:00|326.24|324.24|326.26|324.26|326.31|324.31|326.24|324.24|18
1725016450000|2024-08-30 11:14:10|326.27|324.27|326.31|324.31|326.32|324.32|326.27|324.27|6
1725016460000|2024-08-30 11:14:20|326.32|324.32|326.35|324.35|326.39|324.39|326.32|324.32|6
1725016470000|2024-08-30 11:14:30|326.34|324.34|326.28|324.28|326.34|324.34|326.28|324.28|6
1725016480000|2024-08-30 11:14:40|326.26|324.26|326.26|324.26|326.26|324.26|326.26|324.26|1
1725016490000|2024-08-30 11:14:50|326.25|324.25|326.31|324.31|326.32|324.32|326.25|324.25|9
1725016500000|2024-08-30 11:15:00|326.33|324.33|326.29|324.29|326.41|324.41|326.29|324.29|21
1725016510000|2024-08-30 11:15:10|326.28|324.28|326.2|324.2|326.28|324.28|326.19|324.19|6
1725016520000|2024-08-30 11:15:20|326.19|324.19|326.24|324.24|326.24|324.24|326.17|324.17|15
1725016530000|2024-08-30 11:15:30|326.23|324.23|326.2|324.2|326.26|324.26|326.2|324.2|14
1725016540000|2024-08-30 11:15:40|326.15|324.15|326.12|324.12|326.15|324.15|326.09|324.09|16
1725016550000|2024-08-30 11:15:50|326.11|324.11|326.11|324.11|326.11|324.11|326.09|324.09|8
1725016560000|2024-08-30 11:16:00|326.1|324.1|326.15|324.15|326.17|324.17|326.1|324.1|8
1725016570000|2024-08-30 11:16:10|326.17|324.17|326.11|324.11|326.19|324.19|326.11|324.11|12
1725016580000|2024-08-30 11:16:20|326.12|324.12|326.13|324.13|326.14|324.14|326.11|324.11|7
1725016590000|2024-08-30 11:16:30|326.14|324.14|326.18|324.18|326.19|324.19|326.12|324.12|15
1725016600000|2024-08-30 11:16:40|326.19|324.19|326.21|324.21|326.22|324.22|326.19|324.19|16
1725016610000|2024-08-30 11:16:50|326.23|324.23|326.25|324.25|326.25|324.25|326.22|324.22|5
1725016620000|2024-08-30 11:17:00|326.24|324.24|326.18|324.18|326.24|324.24|326.18|324.18|7
1725016630000|2024-08-30 11:17:10|326.17|324.17|326.17|324.17|326.17|324.17|326.17|324.17|1
1725016640000|2024-08-30 11:17:20|326.16|324.16|326.23|324.23|326.23|324.23|326.07|324.07|16
1725016650000|2024-08-30 11:17:30|326.22|324.22|326.17|324.17|326.23|324.23|326.17|324.17|14
1725016660000|2024-08-30 11:17:40|326.18|324.18|326.18|324.18|326.19|324.19|326.18|324.18|3
1725016670000|2024-08-30 11:17:50|326.14|324.14|326.14|324.14|326.15|324.15|326.13|324.13|7
1725016680000|2024-08-30 11:18:00|326.15|324.15|326.12|324.12|326.17|324.17|326.12|324.12|13
1725016690000|2024-08-30 11:18:10|326.14|324.14|326.16|324.16|326.17|324.17|326.13|324.13|15
1725016700000|2024-08-30 11:18:20|326.17|324.17|326.29|324.29|326.29|324.29|326.17|324.17|11
1725016710000|2024-08-30 11:18:30|326.3|324.3|326.34|324.34|326.34|324.34|326.3|324.3|11
1725016720000|2024-08-30 11:18:40|326.36|324.36|326.35|324.35|326.36|324.36|326.34|324.34|5
1725016730000|2024-08-30 11:18:50|326.36|324.36|326.39|324.39|326.4|324.4|326.34|324.34|8
1725016740000|2024-08-30 11:19:00|326.4|324.4|326.49|324.49|326.54|324.54|326.4|324.4|23
1725016750000|2024-08-30 11:19:10|326.48|324.48|326.46|324.46|326.48|324.48|326.46|324.46|4
1725016760000|2024-08-30 11:19:20|326.44|324.44|326.42|324.42|326.45|324.45|326.42|324.42|4
1725016770000|2024-08-30 11:19:30|326.43|324.43|326.34|324.34|326.43|324.43|326.32|324.32|15
1725016780000|2024-08-30 11:19:40|326.35|324.35|326.34|324.34|326.35|324.35|326.33|324.33|8
1725016790000|2024-08-30 11:19:50|326.33|324.33|326.28|324.28|326.33|324.33|326.26|324.26|13
1725016800000|2024-08-30 11:20:00|326.27|324.27|326.4|324.4|326.43|324.43|326.27|324.27|18
1725016810000|2024-08-30 11:20:10|326.42|324.42|326.43|324.43|326.43|324.43|326.42|324.42|2
1725016820000|2024-08-30 11:20:20|326.42|324.42|326.4|324.4|326.42|324.42|326.4|324.4|2
1725016830000|2024-08-30 11:20:30|326.42|324.42|326.42|324.42|326.43|324.43|326.4|324.4|17
1725016840000|2024-08-30 11:20:40|326.43|324.43|326.41|324.41|326.43|324.43|326.41|324.41|11
1725016850000|2024-08-30 11:20:50|326.42|324.42|326.45|324.45|326.45|324.45|326.41|324.41|11
1725016860000|2024-08-30 11:21:00|326.47|324.47|326.62|324.62|326.62|324.62|326.46|324.46|10
1725016870000|2024-08-30 11:21:10|326.64|324.64|326.69|324.69|326.69|324.69|326.64|324.64|5
1725016880000|2024-08-30 11:21:20|326.71|324.71|326.69|324.69|326.72|324.72|326.69|324.69|4
1725016890000|2024-08-30 11:21:30|326.68|324.68|326.68|324.68|326.68|324.68|326.68|324.68|1
1725016900000|2024-08-30 11:21:40|326.7|324.7|326.7|324.7|326.7|324.7|326.7|324.7|1
1725016910000|2024-08-30 11:21:50|326.69|324.69|326.69|324.69|326.69|324.69|326.69|324.69|1
1725016920000|2024-08-30 11:22:00|326.68|324.68|326.66|324.66|326.68|324.68|326.66|324.66|3
1725016930000|2024-08-30 11:22:10|326.67|324.67|326.67|324.67|326.67|324.67|326.67|324.67|1
1725016940000|2024-08-30 11:22:20|326.65|324.65|326.59|324.59|326.65|324.65|326.57|324.57|17
1725016950000|2024-08-30 11:22:30|326.58|324.58|326.59|324.59|326.59|324.59|326.58|324.58|6
1725016960000|2024-08-30 11:22:40|326.56|324.56|326.53|324.53|326.58|324.58|326.53|324.53|8
1725016970000|2024-08-30 11:22:50|326.52|324.52|326.62|324.62|326.63|324.63|326.52|324.52|11
1725016980000|2024-08-30 11:23:00|326.61|324.61|326.57|324.57|326.63|324.63|326.57|324.57|11
1725017000000|2024-08-30 11:23:20|326.54|324.54|326.65|324.65|326.65|324.65|326.54|324.54|10
1725017010000|2024-08-30 11:23:30|326.68|324.68|326.66|324.66|326.68|324.68|326.66|324.66|16
1725017020000|2024-08-30 11:23:40|326.67|324.67|326.66|324.66|326.68|324.68|326.66|324.66|10
1725017030000|2024-08-30 11:23:50|326.63|324.63|326.58|324.58|326.63|324.63|326.58|324.58|3
1725017050000|2024-08-30 11:24:10|326.54|324.54|326.48|324.48|326.54|324.54|326.48|324.48|4
1725017060000|2024-08-30 11:24:20|326.38|324.38|326.37|324.37|326.38|324.38|326.37|324.37|2
1725017070000|2024-08-30 11:24:30|326.4|324.4|326.38|324.38|326.41|324.41|326.38|324.38|5
1725017090000|2024-08-30 11:24:50|326.4|324.4|326.48|324.48|326.48|324.48|326.4|324.4|6
1725017100000|2024-08-30 11:25:00|326.49|324.49|326.49|324.49|326.49|324.49|326.49|324.49|1
1725017110000|2024-08-30 11:25:10|326.51|324.51|326.51|324.51|326.51|324.51|326.51|324.51|1
1725017120000|2024-08-30 11:25:20|326.57|324.57|326.65|324.65|326.68|324.68|326.57|324.57|12
1725017130000|2024-08-30 11:25:30|326.67|324.67|326.68|324.68|326.69|324.69|326.67|324.67|6
1725017140000|2024-08-30 11:25:40|326.67|324.67|326.67|324.67|326.67|324.67|326.67|324.67|1
1725017150000|2024-08-30 11:25:50|326.64|324.64|326.55|324.55|326.65|324.65|326.55|324.55|5
1725017160000|2024-08-30 11:26:00|326.57|324.57|326.57|324.57|326.57|324.57|326.56|324.56|3
1725017170000|2024-08-30 11:26:10|326.56|324.56|326.59|324.59|326.6|324.6|326.55|324.55|10
1725017180000|2024-08-30 11:26:20|326.58|324.58|326.57|324.57|326.59|324.59|326.56|324.56|11
1725017190000|2024-08-30 11:26:30|326.56|324.56|326.63|324.63|326.63|324.63|326.56|324.56|13
1725017200000|2024-08-30 11:26:40|326.66|324.66|326.67|324.67|326.67|324.67|326.66|324.66|2
1725017210000|2024-08-30 11:26:50|326.69|324.69|326.67|324.67|326.69|324.69|326.67|324.67|5
1725017220000|2024-08-30 11:27:00|326.66|324.66|326.69|324.69|326.69|324.69|326.66|324.66|8
1725017230000|2024-08-30 11:27:10|326.67|324.67|326.67|324.67|326.67|324.67|326.67|324.67|1
1725017240000|2024-08-30 11:27:20|326.68|324.68|326.68|324.68|326.68|324.68|326.68|324.68|1
1725017250000|2024-08-30 11:27:30|326.69|324.69|326.69|324.69|326.69|324.69|326.69|324.69|1
1725017260000|2024-08-30 11:27:40|326.65|324.65|326.63|324.63|326.65|324.65|326.63|324.63|2
1725017280000|2024-08-30 11:28:00|326.64|324.64|326.66|324.66|326.66|324.66|326.63|324.63|16
1725017290000|2024-08-30 11:28:10|326.65|324.65|326.67|324.67|326.67|324.67|326.65|324.65|9
1725017300000|2024-08-30 11:28:20|326.69|324.69|326.69|324.69|326.69|324.69|326.69|324.69|1
1725017310000|2024-08-30 11:28:30|326.67|324.67|326.67|324.67|326.68|324.68|326.67|324.67|3
1725017330000|2024-08-30 11:28:50|326.64|324.64|326.62|324.62|326.64|324.64|326.62|324.62|2
1725017340000|2024-08-30 11:29:00|326.64|324.64|326.66|324.66|326.66|324.66|326.64|324.64|5
1725017350000|2024-08-30 11:29:10|326.65|324.65|326.65|324.65|326.66|324.66|326.64|324.64|7
1725017360000|2024-08-30 11:29:20|326.66|324.66|326.65|324.65|326.66|324.66|326.64|324.64|8
1725017370000|2024-08-30 11:29:30|326.64|324.64|326.62|324.62|326.65|324.65|326.62|324.62|9
1725017380000|2024-08-30 11:29:40|326.61|324.61|326.57|324.57|326.61|324.61|326.56|324.56|6
1725017390000|2024-08-30 11:29:50|326.56|324.56|326.54|324.54|326.56|324.56|326.52|324.52|8
1725017400000|2024-08-30 11:30:00|326.52|324.52|326.49|324.49|326.54|324.54|326.46|324.46|8
1725017420000|2024-08-30 11:30:20|326.5|324.5|326.49|324.49|326.5|324.5|326.49|324.49|2
1725017500000|2024-08-30 11:31:40|326.5|324.5|326.51|324.51|326.51|324.51|326.5|324.5|2
1725017510000|2024-08-30 11:31:50|326.52|324.52|326.54|324.54|326.54|324.54|326.5|324.5|3
1725017520000|2024-08-30 11:32:00|326.62|324.62|326.67|324.67|326.67|324.67|326.62|324.62|4
1725017530000|2024-08-30 11:32:10|326.65|324.65|326.67|324.67|326.67|324.67|326.65|324.65|2
1725017540000|2024-08-30 11:32:20|326.66|324.66|326.64|324.64|326.66|324.66|326.64|324.64|2
1725017550000|2024-08-30 11:32:30|326.62|324.62|326.45|324.45|326.62|324.62|326.44|324.44|8
1725017560000|2024-08-30 11:32:40|326.44|324.44|326.45|324.45|326.45|324.45|326.43|324.43|3
1725017570000|2024-08-30 11:32:50|326.44|324.44|326.44|324.44|326.44|324.44|326.44|324.44|1
1725017580000|2024-08-30 11:33:00|326.43|324.43|326.46|324.46|326.47|324.47|326.41|324.41|16
1725017590000|2024-08-30 11:33:10|326.47|324.47|326.49|324.49|326.49|324.49|326.47|324.47|3
1725017600000|2024-08-30 11:33:20|326.5|324.5|326.53|324.53|326.53|324.53|326.5|324.5|3
1725017610000|2024-08-30 11:33:30|326.49|324.49|326.49|324.49|326.5|324.5|326.49|324.49|3
1725017620000|2024-08-30 11:33:40|326.5|324.5|326.5|324.5|326.5|324.5|326.5|324.5|1
1725017640000|2024-08-30 11:34:00|326.49|324.49|326.49|324.49|326.49|324.49|326.49|324.49|1
1725017660000|2024-08-30 11:34:20|326.47|324.47|326.49|324.49|326.49|324.49|326.46|324.46|5
1725017710000|2024-08-30 11:35:10|326.51|324.51|326.51|324.51|326.51|324.51|326.51|324.51|1
1725017720000|2024-08-30 11:35:20|326.53|324.53|326.58|324.58|326.63|324.63|326.51|324.51|7
1725017730000|2024-08-30 11:35:30|326.54|324.54|326.41|324.41|326.54|324.54|326.41|324.41|6
1725017740000|2024-08-30 11:35:40|326.43|324.43|326.43|324.43|326.45|324.45|326.42|324.42|13
1725017750000|2024-08-30 11:35:50|326.44|324.44|326.44|324.44|326.44|324.44|326.42|324.42|3
1725017760000|2024-08-30 11:36:00|326.42|324.42|326.39|324.39|326.42|324.42|326.38|324.38|4
1725017770000|2024-08-30 11:36:10|326.4|324.4|326.4|324.4|326.43|324.43|326.37|324.37|16
1725017780000|2024-08-30 11:36:20|326.41|324.41|326.34|324.34|326.42|324.42|326.34|324.34|8
1725017790000|2024-08-30 11:36:30|326.33|324.33|326.23|324.23|326.33|324.33|326.23|324.23|5
1725017800000|2024-08-30 11:36:40|326.22|324.22|326.19|324.19|326.22|324.22|326.13|324.13|12
1725017810000|2024-08-30 11:36:50|326.18|324.18|326.23|324.23|326.24|324.24|326.17|324.17|11
1725017820000|2024-08-30 11:37:00|326.22|324.22|326.15|324.15|326.22|324.22|326.15|324.15|15
1725017830000|2024-08-30 11:37:10|326.13|324.13|326.14|324.14|326.15|324.15|326.13|324.13|6
1725017840000|2024-08-30 11:37:20|326.16|324.16|326.12|324.12|326.16|324.16|326.12|324.12|8
1725017850000|2024-08-30 11:37:30|326.11|324.11|325.95|323.95|326.11|324.11|325.95|323.95|5
1725017860000|2024-08-30 11:37:40|325.96|323.96|325.96|323.96|325.98|323.98|325.93|323.93|11
1725017870000|2024-08-30 11:37:50|325.95|323.95|326.03|324.03|326.06|324.06|325.95|323.95|15
1725017880000|2024-08-30 11:38:00|326.05|324.05|326.02|324.02|326.09|324.09|326.02|324.02|10
1725017890000|2024-08-30 11:38:10|326|324|326|324|326|324|326|324|1
1725017900000|2024-08-30 11:38:20|325.93|323.93|325.91|323.91|325.95|323.95|325.91|323.91|9
1725017910000|2024-08-30 11:38:30|325.9|323.9|325.86|323.86|325.9|323.9|325.85|323.85|5
1725017920000|2024-08-30 11:38:40|325.88|323.88|325.87|323.87|325.9|323.9|325.85|323.85|14
1725017930000|2024-08-30 11:38:50|325.86|323.86|325.79|323.79|325.86|323.86|325.75|323.75|9
1725017940000|2024-08-30 11:39:00|325.8|323.8|325.93|323.93|325.93|323.93|325.79|323.79|12
1725017950000|2024-08-30 11:39:10|325.91|323.91|325.86|323.86|325.91|323.91|325.86|323.86|6
1725017960000|2024-08-30 11:39:20|325.91|323.91|325.91|323.91|325.93|323.93|325.87|323.87|17
1725017970000|2024-08-30 11:39:30|325.89|323.89|325.91|323.91|325.92|323.92|325.89|323.89|7
1725017980000|2024-08-30 11:39:40|325.9|323.9|325.89|323.89|325.93|323.93|325.89|323.89|14
1725017990000|2024-08-30 11:39:50|325.92|323.92|325.92|323.92|325.94|323.94|325.92|323.92|4
1725018000000|2024-08-30 11:40:00|325.94|323.94|325.9|323.9|325.94|323.94|325.9|323.9|16
1725018010000|2024-08-30 11:40:10|325.91|323.91|325.93|323.93|325.95|323.95|325.9|323.9|9
1725018020000|2024-08-30 11:40:20|325.92|323.92|325.88|323.88|325.93|323.93|325.88|323.88|12
1725018030000|2024-08-30 11:40:30|325.84|323.84|325.71|323.71|325.84|323.84|325.71|323.71|15
1725018040000|2024-08-30 11:40:40|325.72|323.72|325.7|323.7|325.73|323.73|325.7|323.7|9
1725018050000|2024-08-30 11:40:50|325.68|323.68|325.64|323.64|325.68|323.68|325.64|323.64|4
1725018060000|2024-08-30 11:41:00|325.63|323.63|325.66|323.66|325.69|323.69|325.62|323.62|14
1725018070000|2024-08-30 11:41:10|325.68|323.68|325.74|323.74|325.75|323.75|325.68|323.68|14
1725018080000|2024-08-30 11:41:20|325.75|323.75|325.71|323.71|325.75|323.75|325.71|323.71|8
1725018090000|2024-08-30 11:41:30|325.7|323.7|325.67|323.67|325.7|323.7|325.67|323.67|2
1725018100000|2024-08-30 11:41:40|325.68|323.68|325.72|323.72|325.73|323.73|325.66|323.66|10
1725018110000|2024-08-30 11:41:50|325.71|323.71|325.65|323.65|325.74|323.74|325.65|323.65|8
1725018120000|2024-08-30 11:42:00|325.63|323.63|325.56|323.56|325.63|323.63|325.56|323.56|4
1725018130000|2024-08-30 11:42:10|325.54|323.54|325.64|323.64|325.64|323.64|325.54|323.54|20
1725018140000|2024-08-30 11:42:20|325.63|323.63|325.74|323.74|325.74|323.74|325.63|323.63|4
1725018150000|2024-08-30 11:42:30|325.73|323.73|325.73|323.73|325.73|323.73|325.7|323.7|12
1725018160000|2024-08-30 11:42:40|325.72|323.72|325.72|323.72|325.74|323.74|325.72|323.72|11
1725018170000|2024-08-30 11:42:50|325.71|323.71|325.69|323.69|325.74|323.74|325.69|323.69|15
1725018180000|2024-08-30 11:43:00|325.68|323.68|325.73|323.73|325.74|323.74|325.68|323.68|5
1725018190000|2024-08-30 11:43:10|325.74|323.74|325.73|323.73|325.75|323.75|325.73|323.73|8
1725018200000|2024-08-30 11:43:20|325.76|323.76|325.76|323.76|325.78|323.78|325.76|323.76|4
1725018210000|2024-08-30 11:43:30|325.75|323.75|325.75|323.75|325.75|323.75|325.75|323.75|1
1725018220000|2024-08-30 11:43:40|325.77|323.77|325.75|323.75|325.77|323.77|325.74|323.74|8
1725018240000|2024-08-30 11:44:00|325.8|323.8|325.86|323.86|325.88|323.88|325.79|323.79|12
1725018250000|2024-08-30 11:44:10|325.85|323.85|325.84|323.84|325.85|323.85|325.82|323.82|6
1725018260000|2024-08-30 11:44:20|325.83|323.83|325.84|323.84|325.88|323.88|325.82|323.82|24
1725018270000|2024-08-30 11:44:30|325.85|323.85|325.82|323.82|325.85|323.85|325.82|323.82|5
1725018280000|2024-08-30 11:44:40|325.84|323.84|325.8|323.8|325.84|323.84|325.8|323.8|2
1725018290000|2024-08-30 11:44:50|325.78|323.78|325.8|323.8|325.8|323.8|325.78|323.78|3
1725018300000|2024-08-30 11:45:00|325.83|323.83|325.8|323.8|325.83|323.83|325.76|323.76|12
1725018310000|2024-08-30 11:45:10|325.79|323.79|325.73|323.73|325.8|323.8|325.63|323.63|20
1725018320000|2024-08-30 11:45:20|325.71|323.71|325.65|323.65|325.71|323.71|325.65|323.65|3
1725018330000|2024-08-30 11:45:30|325.63|323.63|325.66|323.66|325.68|323.68|325.63|323.63|8
1725018340000|2024-08-30 11:45:40|325.65|323.65|325.52|323.52|325.66|323.66|325.52|323.52|11
1725018350000|2024-08-30 11:45:50|325.51|323.51|325.25|323.25|325.51|323.51|325.22|323.22|6
1725018360000|2024-08-30 11:46:00|325.26|323.26|325.35|323.35|325.37|323.37|325.26|323.26|21
1725018370000|2024-08-30 11:46:10|325.32|323.32|325.32|323.32|325.34|323.34|325.29|323.29|10
1725018380000|2024-08-30 11:46:20|325.33|323.33|325.42|323.42|325.44|323.44|325.33|323.33|12
1725018390000|2024-08-30 11:46:30|325.43|323.43|325.47|323.47|325.47|323.47|325.42|323.42|8
1725018400000|2024-08-30 11:46:40|325.46|323.46|325.43|323.43|325.46|323.46|325.4|323.4|23
1725018410000|2024-08-30 11:46:50|325.44|323.44|325.69|323.69|325.71|323.71|325.44|323.44|15
1725018420000|2024-08-30 11:47:00|325.71|323.71|325.82|323.82|325.86|323.86|325.71|323.71|18
1725018430000|2024-08-30 11:47:10|325.81|323.81|325.69|323.69|325.81|323.81|325.68|323.68|7
1725018440000|2024-08-30 11:47:20|325.63|323.63|325.58|323.58|325.63|323.63|325.58|323.58|3
1725018450000|2024-08-30 11:47:30|325.57|323.57|325.67|323.67|325.68|323.68|325.57|323.57|21
1725018460000|2024-08-30 11:47:40|325.68|323.68|325.67|323.67|325.69|323.69|325.58|323.58|18
1725018470000|2024-08-30 11:47:50|325.66|323.66|325.69|323.69|325.7|323.7|325.66|323.66|16
1725018480000|2024-08-30 11:48:00|325.56|323.56|325.56|323.56|325.57|323.57|325.56|323.56|3
1725018490000|2024-08-30 11:48:10|325.54|323.54|325.59|323.59|325.63|323.63|325.53|323.53|12
1725018500000|2024-08-30 11:48:20|325.61|323.61|325.65|323.65|325.66|323.66|325.61|323.61|18
1725018510000|2024-08-30 11:48:30|325.66|323.66|325.62|323.62|325.66|323.66|325.62|323.62|6
1725018520000|2024-08-30 11:48:40|325.61|323.61|325.68|323.68|325.69|323.69|325.58|323.58|13
1725018530000|2024-08-30 11:48:50|325.66|323.66|325.66|323.66|325.68|323.68|325.66|323.66|11
1725018540000|2024-08-30 11:49:00|325.64|323.64|325.53|323.53|325.64|323.64|325.53|323.53|7
1725018560000|2024-08-30 11:49:20|325.52|323.52|325.46|323.46|325.52|323.52|325.42|323.42|16
1725018570000|2024-08-30 11:49:30|325.48|323.48|325.48|323.48|325.52|323.52|325.44|323.44|21
1725018580000|2024-08-30 11:49:40|325.47|323.47|325.58|323.58|325.6|323.6|325.47|323.47|17
1725018590000|2024-08-30 11:49:50|325.55|323.55|325.48|323.48|325.58|323.58|325.48|323.48|13
1725018600000|2024-08-30 11:50:00|325.47|323.47|325.43|323.43|325.47|323.47|325.43|323.43|4
1725018610000|2024-08-30 11:50:10|325.46|323.46|325.47|323.47|325.47|323.47|325.46|323.46|2
1725018620000|2024-08-30 11:50:20|325.51|323.51|325.57|323.57|325.57|323.57|325.51|323.51|16
1725018630000|2024-08-30 11:50:30|325.55|323.55|325.55|323.55|325.6|323.6|325.55|323.55|7
1725018640000|2024-08-30 11:50:40|325.54|323.54|325.5|323.5|325.54|323.54|325.5|323.5|3
1725018650000|2024-08-30 11:50:50|325.43|323.43|325.41|323.41|325.43|323.43|325.39|323.39|13
1725018660000|2024-08-30 11:51:00|325.43|323.43|325.49|323.49|325.5|323.5|325.43|323.43|20
1725018670000|2024-08-30 11:51:10|325.5|323.5|325.51|323.51|325.51|323.51|325.5|323.5|2
1725018720000|2024-08-30 11:52:00|325.45|323.45|325.49|323.49|325.49|323.49|325.45|323.45|4
1725018730000|2024-08-30 11:52:10|325.5|323.5|325.51|323.51|325.51|323.51|325.5|323.5|4
1725018750000|2024-08-30 11:52:30|325.53|323.53|325.53|323.53|325.53|323.53|325.53|323.53|1
1725018760000|2024-08-30 11:52:40|325.55|323.55|325.54|323.54|325.55|323.55|325.52|323.52|3
1725018770000|2024-08-30 11:52:50|325.56|323.56|325.56|323.56|325.56|323.56|325.56|323.56|1
1725018780000|2024-08-30 11:53:00|325.54|323.54|325.58|323.58|325.58|323.58|325.54|323.54|3
1725018790000|2024-08-30 11:53:10|325.53|323.53|325.75|323.75|325.82|323.82|325.53|323.53|11
1725018800000|2024-08-30 11:53:20|325.74|323.74|325.73|323.73|325.78|323.78|325.73|323.73|7
1725018810000|2024-08-30 11:53:30|325.71|323.71|325.62|323.62|325.71|323.71|325.62|323.62|7
1725018820000|2024-08-30 11:53:40|325.61|323.61|325.6|323.6|325.61|323.61|325.59|323.59|5
1725018830000|2024-08-30 11:53:50|325.62|323.62|325.7|323.7|325.81|323.81|325.62|323.62|18
1725018840000|2024-08-30 11:54:00|325.71|323.71|325.65|323.65|325.73|323.73|325.63|323.63|16
1725018850000|2024-08-30 11:54:10|325.63|323.63|325.76|323.76|325.77|323.77|325.63|323.63|15
1725018860000|2024-08-30 11:54:20|325.75|323.75|325.79|323.79|325.83|323.83|325.75|323.75|12
1725018870000|2024-08-30 11:54:30|325.78|323.78|325.67|323.67|325.78|323.78|325.67|323.67|5
1725018880000|2024-08-30 11:54:40|325.7|323.7|325.65|323.65|325.72|323.72|325.65|323.65|7
1725018890000|2024-08-30 11:54:50|325.68|323.68|325.68|323.68|325.7|323.7|325.65|323.65|9
1725018900000|2024-08-30 11:55:00|325.66|323.66|325.65|323.65|325.66|323.66|325.65|323.65|2
1725018910000|2024-08-30 11:55:10|325.68|323.68|325.64|323.64|325.68|323.68|325.64|323.64|10
1725018920000|2024-08-30 11:55:20|325.62|323.62|325.69|323.69|325.69|323.69|325.62|323.62|17
1725018930000|2024-08-30 11:55:30|325.7|323.7|325.72|323.72|325.73|323.73|325.69|323.69|9
1725018940000|2024-08-30 11:55:40|325.74|323.74|325.74|323.74|325.76|323.76|325.72|323.72|11
1725018950000|2024-08-30 11:55:50|325.77|323.77|325.81|323.81|325.82|323.82|325.77|323.77|12
1725018960000|2024-08-30 11:56:00|325.8|323.8|325.76|323.76|325.8|323.8|325.76|323.76|8
1725018970000|2024-08-30 11:56:10|325.73|323.73|325.71|323.71|325.73|323.73|325.7|323.7|3
1725018980000|2024-08-30 11:56:20|325.72|323.72|325.77|323.77|325.77|323.77|325.72|323.72|7
1725018990000|2024-08-30 11:56:30|325.78|323.78|325.75|323.75|325.78|323.78|325.75|323.75|6
1725019000000|2024-08-30 11:56:40|325.74|323.74|325.67|323.67|325.74|323.74|325.67|323.67|4
1725019010000|2024-08-30 11:56:50|325.64|323.64|325.62|323.62|325.64|323.64|325.59|323.59|8
1725019020000|2024-08-30 11:57:00|325.58|323.58|325.48|323.48|325.59|323.59|325.48|323.48|7
1725019030000|2024-08-30 11:57:10|325.47|323.47|325.45|323.45|325.5|323.5|325.45|323.45|14
1725019040000|2024-08-30 11:57:20|325.46|323.46|325.45|323.45|325.5|323.5|325.45|323.45|8
1725019050000|2024-08-30 11:57:30|325.43|323.43|325.41|323.41|325.43|323.43|325.41|323.41|3
1725019060000|2024-08-30 11:57:40|325.42|323.42|325.41|323.41|325.51|323.51|325.41|323.41|13
1725019070000|2024-08-30 11:57:50|325.38|323.38|325.38|323.38|325.38|323.38|325.38|323.38|1
1725019080000|2024-08-30 11:58:00|325.39|323.39|325.46|323.46|325.46|323.46|325.36|323.36|10
1725019090000|2024-08-30 11:58:10|325.48|323.48|325.64|323.64|325.64|323.64|325.46|323.46|12
1725019100000|2024-08-30 11:58:20|325.67|323.67|325.62|323.62|325.68|323.68|325.6|323.6|18
1725019110000|2024-08-30 11:58:30|325.63|323.63|325.61|323.61|325.63|323.63|325.61|323.61|9
1725019120000|2024-08-30 11:58:40|325.62|323.62|325.62|323.62|325.65|323.65|325.61|323.61|15
1725019130000|2024-08-30 11:58:50|325.63|323.63|325.68|323.68|325.72|323.72|325.63|323.63|14
1725019140000|2024-08-30 11:59:00|325.7|323.7|325.73|323.73|325.74|323.74|325.7|323.7|8
1725019150000|2024-08-30 11:59:10|325.72|323.72|325.71|323.71|325.72|323.72|325.71|323.71|2
1725019160000|2024-08-30 11:59:20|325.72|323.72|325.71|323.71|325.72|323.72|325.7|323.7|6
1725019170000|2024-08-30 11:59:30|325.72|323.72|325.7|323.7|325.73|323.73|325.7|323.7|7
1725019180000|2024-08-30 11:59:40|325.71|323.71|325.69|323.69|325.72|323.72|325.68|323.68|9
1725019190000|2024-08-30 11:59:50|325.68|323.68|325.68|323.68|325.68|323.68|325.68|323.68|1
1725019200000|2024-08-30 12:00:00|325.62|323.62|325.61|323.61|325.62|323.62|325.59|323.59|6
1725019210000|2024-08-30 12:00:10|325.62|323.62|325.67|323.67|325.69|323.69|325.62|323.62|12
1725019220000|2024-08-30 12:00:20|325.69|323.69|325.74|323.74|325.74|323.74|325.67|323.67|12
1725019230000|2024-08-30 12:00:30|325.73|323.73|325.74|323.74|325.74|323.74|325.69|323.69|12
1725019240000|2024-08-30 12:00:40|325.73|323.73|325.89|323.89|325.9|323.9|325.73|323.73|13
1725019250000|2024-08-30 12:00:50|325.9|323.9|325.98|323.98|325.98|323.98|325.9|323.9|16
1725019260000|2024-08-30 12:01:00|325.96|323.96|326.02|324.02|326.02|324.02|325.96|323.96|9
1725019270000|2024-08-30 12:01:10|326.03|324.03|326.01|324.01|326.03|324.03|326.01|324.01|3
1725019280000|2024-08-30 12:01:20|326.04|324.04|326.14|324.14|326.14|324.14|326.04|324.04|9
1725019290000|2024-08-30 12:01:30|326.15|324.15|326.13|324.13|326.15|324.15|326.13|324.13|2
1725019300000|2024-08-30 12:01:40|326.12|324.12|326.06|324.06|326.12|324.12|326.04|324.04|4
1725019310000|2024-08-30 12:01:50|326.05|324.05|326.09|324.09|326.1|324.1|326.05|324.05|9
1725019320000|2024-08-30 12:02:00|326.08|324.08|326.09|324.09|326.09|324.09|326.08|324.08|4
1725019330000|2024-08-30 12:02:10|326.12|324.12|326.17|324.17|326.18|324.18|326.12|324.12|9
1725019340000|2024-08-30 12:02:20|326.18|324.18|326.16|324.16|326.2|324.2|326.16|324.16|11
1725019360000|2024-08-30 12:02:40|326.2|324.2|326.21|324.21|326.22|324.22|326.19|324.19|10
1725019370000|2024-08-30 12:02:50|326.2|324.2|326.21|324.21|326.25|324.25|326.2|324.2|17
1725019380000|2024-08-30 12:03:00|326.23|324.23|326.18|324.18|326.23|324.23|326.18|324.18|4
1725019390000|2024-08-30 12:03:10|326.14|324.14|326.22|324.22|326.24|324.24|326.14|324.14|13
1725019400000|2024-08-30 12:03:20|326.23|324.23|326.19|324.19|326.26|324.26|326.19|324.19|12
1725019410000|2024-08-30 12:03:30|326.14|324.14|326.06|324.06|326.14|324.14|326.02|324.02|14
1725019420000|2024-08-30 12:03:40|326.05|324.05|326.01|324.01|326.05|324.05|326.01|324.01|13
1725019430000|2024-08-30 12:03:50|326|324|325.87|323.87|326|324|325.86|323.86|15
1725019440000|2024-08-30 12:04:00|325.9|323.9|325.77|323.77|325.94|323.94|325.71|323.71|15
1725019450000|2024-08-30 12:04:10|325.76|323.76|325.73|323.73|325.76|323.76|325.73|323.73|3
1725019460000|2024-08-30 12:04:20|325.71|323.71|325.66|323.66|325.71|323.71|325.66|323.66|3
1725019470000|2024-08-30 12:04:30|325.67|323.67|325.66|323.66|325.68|323.68|325.65|323.65|6
1725019480000|2024-08-30 12:04:40|325.67|323.67|325.58|323.58|325.7|323.7|325.58|323.58|15
1725019490000|2024-08-30 12:04:50|325.57|323.57|325.6|323.6|325.62|323.62|325.54|323.54|10
1725019500000|2024-08-30 12:05:00|325.59|323.59|325.59|323.59|325.62|323.62|325.58|323.58|14
1725019510000|2024-08-30 12:05:10|325.58|323.58|325.56|323.56|325.6|323.6|325.56|323.56|6
1725019520000|2024-08-30 12:05:20|325.5|323.5|325.62|323.62|325.62|323.62|325.49|323.49|9
1725019530000|2024-08-30 12:05:30|325.68|323.68|325.66|323.66|325.7|323.7|325.66|323.66|17
1725019540000|2024-08-30 12:05:40|325.67|323.67|325.66|323.66|325.67|323.67|325.55|323.55|13
1725019550000|2024-08-30 12:05:50|325.67|323.67|325.74|323.74|325.75|323.75|325.67|323.67|8
1725019560000|2024-08-30 12:06:00|325.73|323.73|325.73|323.73|325.73|323.73|325.73|323.73|1
1725019570000|2024-08-30 12:06:10|325.75|323.75|325.75|323.75|325.75|323.75|325.72|323.72|9
1725019580000|2024-08-30 12:06:20|325.76|323.76|325.74|323.74|325.76|323.76|325.73|323.73|5
1725019590000|2024-08-30 12:06:30|325.73|323.73|325.74|323.74|325.75|323.75|325.73|323.73|12
1725019600000|2024-08-30 12:06:40|325.73|323.73|325.69|323.69|325.73|323.73|325.63|323.63|8
1725019610000|2024-08-30 12:06:50|325.68|323.68|325.59|323.59|325.68|323.68|325.59|323.59|8
1725019620000|2024-08-30 12:07:00|325.56|323.56|325.55|323.55|325.56|323.56|325.55|323.55|2
1725019630000|2024-08-30 12:07:10|325.52|323.52|325.49|323.49|325.52|323.52|325.47|323.47|7
1725019640000|2024-08-30 12:07:20|325.5|323.5|325.51|323.51|325.53|323.53|325.5|323.5|6
1725019650000|2024-08-30 12:07:30|325.5|323.5|325.5|323.5|325.52|323.52|325.5|323.5|9
1725019660000|2024-08-30 12:07:40|325.53|323.53|325.59|323.59|325.59|323.59|325.53|323.53|4
1725019670000|2024-08-30 12:07:50|325.56|323.56|325.59|323.59|325.59|323.59|325.53|323.53|8
1725019680000|2024-08-30 12:08:00|325.58|323.58|325.6|323.6|325.6|323.6|325.58|323.58|11
1725019690000|2024-08-30 12:08:10|325.59|323.59|325.61|323.61|325.62|323.62|325.59|323.59|11
1725019700000|2024-08-30 12:08:20|325.6|323.6|325.57|323.57|325.61|323.61|325.55|323.55|11
1725019710000|2024-08-30 12:08:30|325.56|323.56|325.55|323.55|325.56|323.56|325.55|323.55|2
1725019720000|2024-08-30 12:08:40|325.51|323.51|325.47|323.47|325.51|323.51|325.46|323.46|15
1725019730000|2024-08-30 12:08:50|325.48|323.48|325.56|323.56|325.56|323.56|325.48|323.48|10
1725019740000|2024-08-30 12:09:00|325.55|323.55|325.62|323.62|325.62|323.62|325.55|323.55|14
1725019750000|2024-08-30 12:09:10|325.63|323.63|325.64|323.64|325.64|323.64|325.62|323.62|16
1725019760000|2024-08-30 12:09:20|325.63|323.63|325.75|323.75|325.75|323.75|325.62|323.62|15
1725019770000|2024-08-30 12:09:30|325.73|323.73|325.68|323.68|325.73|323.73|325.68|323.68|4
1725019780000|2024-08-30 12:09:40|325.7|323.7|325.68|323.68|325.7|323.7|325.68|323.68|3
1725019790000|2024-08-30 12:09:50|325.65|323.65|325.65|323.65|325.65|323.65|325.65|323.65|1
1725019800000|2024-08-30 12:10:00|325.63|323.63|325.58|323.58|325.63|323.63|325.54|323.54|6
1725019810000|2024-08-30 12:10:10|325.57|323.57|325.63|323.63|325.63|323.63|325.55|323.55|14
1725019820000|2024-08-30 12:10:20|325.61|323.61|325.7|323.7|325.7|323.7|325.61|323.61|9
1725019830000|2024-08-30 12:10:30|325.71|323.71|325.86|323.86|325.86|323.86|325.71|323.71|6
1725019840000|2024-08-30 12:10:40|325.84|323.84|325.85|323.85|325.86|323.86|325.83|323.83|8
1725019850000|2024-08-30 12:10:50|325.86|323.86|325.89|323.89|325.91|323.91|325.86|323.86|14
1725019860000|2024-08-30 12:11:00|325.88|323.88|325.93|323.93|325.95|323.95|325.88|323.88|7
1725019870000|2024-08-30 12:11:10|325.92|323.92|326.02|324.02|326.02|324.02|325.92|323.92|11
1725019880000|2024-08-30 12:11:20|325.98|323.98|326.02|324.02|326.05|324.05|325.98|323.98|10
1725019890000|2024-08-30 12:11:30|326.03|324.03|326.02|324.02|326.03|324.03|326.01|324.01|4
1725019900000|2024-08-30 12:11:40|326.03|324.03|326.06|324.06|326.06|324.06|326.03|324.03|6
1725019910000|2024-08-30 12:11:50|326.08|324.08|326.12|324.12|326.14|324.14|326.08|324.08|12
1725019920000|2024-08-30 12:12:00|326.13|324.13|326.11|324.11|326.13|324.13|326.09|324.09|8
1725019930000|2024-08-30 12:12:10|326.12|324.12|326.15|324.15|326.15|324.15|326.12|324.12|11
1725019940000|2024-08-30 12:12:20|326.16|324.16|326.18|324.18|326.19|324.19|326.15|324.15|11
1725019950000|2024-08-30 12:12:30|326.19|324.19|326.19|324.19|326.19|324.19|326.18|324.18|7
1725019960000|2024-08-30 12:12:40|326.2|324.2|326.19|324.19|326.2|324.2|326.19|324.19|10
1725019970000|2024-08-30 12:12:50|326.2|324.2|326.19|324.19|326.21|324.21|326.19|324.19|6
1725019980000|2024-08-30 12:13:00|326.18|324.18|326.05|324.05|326.18|324.18|326.05|324.05|8
1725019990000|2024-08-30 12:13:10|326.04|324.04|326.12|324.12|326.12|324.12|326.04|324.04|8
1725020000000|2024-08-30 12:13:20|326.13|324.13|326.18|324.18|326.18|324.18|326.13|324.13|16
1725020010000|2024-08-30 12:13:30|326.16|324.16|326.19|324.19|326.21|324.21|326.16|324.16|12
1725020030000|2024-08-30 12:13:50|326.2|324.2|326.22|324.22|326.23|324.23|326.2|324.2|3
1725020040000|2024-08-30 12:14:00|326.23|324.23|326.18|324.18|326.24|324.24|326.18|324.18|11
1725020060000|2024-08-30 12:14:20|326.2|324.2|326.2|324.2|326.21|324.21|326.2|324.2|5
1725020070000|2024-08-30 12:14:30|326.21|324.21|326.25|324.25|326.26|324.26|326.2|324.2|12
1725020080000|2024-08-30 12:14:40|326.23|324.23|326.34|324.34|326.34|324.34|326.23|324.23|16
1725020090000|2024-08-30 12:14:50|326.33|324.33|326.33|324.33|326.34|324.34|326.33|324.33|3
1725020100000|2024-08-30 12:15:00|326.32|324.32|326.31|324.31|326.34|324.34|326.31|324.31|10
1725020110000|2024-08-30 12:15:10|326.33|324.33|326.34|324.34|326.34|324.34|326.33|324.33|4
1725020120000|2024-08-30 12:15:20|326.35|324.35|326.45|324.45|326.45|324.45|326.34|324.34|7
1725020130000|2024-08-30 12:15:30|326.44|324.44|326.48|324.48|326.49|324.49|326.39|324.39|16
1725020140000|2024-08-30 12:15:40|326.47|324.47|326.46|324.46|326.48|324.48|326.46|324.46|3
1725020150000|2024-08-30 12:15:50|326.47|324.47|326.64|324.64|326.65|324.65|326.46|324.46|20
1725020160000|2024-08-30 12:16:00|326.65|324.65|326.69|324.69|326.73|324.73|326.65|324.65|8
1725020170000|2024-08-30 12:16:10|326.75|324.75|326.79|324.79|326.79|324.79|326.7|324.7|12
1725020180000|2024-08-30 12:16:20|326.78|324.78|326.62|324.62|326.78|324.78|326.61|324.61|10
1725020190000|2024-08-30 12:16:30|326.64|324.64|326.77|324.77|326.77|324.77|326.63|324.63|23
1725020200000|2024-08-30 12:16:40|326.76|324.76|326.87|324.87|326.87|324.87|326.73|324.73|12
1725020210000|2024-08-30 12:16:50|326.88|324.88|326.88|324.88|326.88|324.88|326.88|324.88|1
1725020220000|2024-08-30 12:17:00|326.89|324.89|326.88|324.88|326.89|324.89|326.88|324.88|2
1725020230000|2024-08-30 12:17:10|326.9|324.9|326.88|324.88|326.9|324.9|326.88|324.88|2
1725020240000|2024-08-30 12:17:20|326.86|324.86|326.83|324.83|326.86|324.86|326.79|324.79|11
1725020250000|2024-08-30 12:17:30|326.82|324.82|326.83|324.83|326.85|324.85|326.81|324.81|16
1725020260000|2024-08-30 12:17:40|326.85|324.85|326.77|324.77|326.85|324.85|326.77|324.77|6
1725020270000|2024-08-30 12:17:50|326.79|324.79|326.75|324.75|326.79|324.79|326.75|324.75|3
1725020280000|2024-08-30 12:18:00|326.71|324.71|326.79|324.79|326.79|324.79|326.69|324.69|10
1725020290000|2024-08-30 12:18:10|326.82|324.82|326.7|324.7|326.82|324.82|326.7|324.7|13
1725020300000|2024-08-30 12:18:20|326.63|324.63|326.55|324.55|326.63|324.63|326.55|324.55|19
1725020310000|2024-08-30 12:18:30|326.54|324.54|326.53|324.53|326.57|324.57|326.53|324.53|12
1725020320000|2024-08-30 12:18:40|326.56|324.56|326.54|324.54|326.59|324.59|326.54|324.54|17
1725020330000|2024-08-30 12:18:50|326.53|324.53|326.48|324.48|326.53|324.53|326.42|324.42|11
1725020340000|2024-08-30 12:19:00|326.47|324.47|326.56|324.56|326.56|324.56|326.44|324.44|15
1725020350000|2024-08-30 12:19:10|326.57|324.57|326.55|324.55|326.59|324.59|326.52|324.52|13
1725020360000|2024-08-30 12:19:20|326.54|324.54|326.51|324.51|326.55|324.55|326.51|324.51|10
1725020370000|2024-08-30 12:19:30|326.46|324.46|326.42|324.42|326.46|324.46|326.41|324.41|7
1725020380000|2024-08-30 12:19:40|326.41|324.41|326.45|324.45|326.46|324.46|326.4|324.4|18
1725020390000|2024-08-30 12:19:50|326.44|324.44|326.44|324.44|326.45|324.45|326.42|324.42|16
1725020400000|2024-08-30 12:20:00|326.45|324.45|326.19|324.19|326.45|324.45|326.18|324.18|15
1725020410000|2024-08-30 12:20:10|326.18|324.18|326.15|324.15|326.19|324.19|326.15|324.15|10
1725020420000|2024-08-30 12:20:20|326.14|324.14|326.14|324.14|326.17|324.17|326.12|324.12|9
1725020430000|2024-08-30 12:20:30|326.13|324.13|326.13|324.13|326.13|324.13|326.11|324.11|3
1725020440000|2024-08-30 12:20:40|326.12|324.12|326|324|326.12|324.12|326|324|7
1725020450000|2024-08-30 12:20:50|326.01|324.01|326.09|324.09|326.09|324.09|326.01|324.01|7
1725020460000|2024-08-30 12:21:00|326.11|324.11|326.04|324.04|326.11|324.11|326.04|324.04|9
1725020470000|2024-08-30 12:21:10|326.02|324.02|325.9|323.9|326.02|324.02|325.9|323.9|5
1725020480000|2024-08-30 12:21:20|325.91|323.91|325.79|323.79|325.91|323.91|325.79|323.79|6
1725020490000|2024-08-30 12:21:30|325.78|323.78|325.78|323.78|325.78|323.78|325.78|323.78|1
1725020500000|2024-08-30 12:21:40|325.76|323.76|325.78|323.78|325.78|323.78|325.76|323.76|2
1725020510000|2024-08-30 12:21:50|325.76|323.76|325.76|323.76|325.76|323.76|325.72|323.72|15
1725020520000|2024-08-30 12:22:00|325.77|323.77|325.73|323.73|325.78|323.78|325.73|323.73|11
1725020530000|2024-08-30 12:22:10|325.72|323.72|325.67|323.67|325.72|323.72|325.67|323.67|15
1725020540000|2024-08-30 12:22:20|325.65|323.65|325.58|323.58|325.66|323.66|325.57|323.57|8
1725020550000|2024-08-30 12:22:30|325.59|323.59|325.59|323.59|325.59|323.59|325.59|323.59|1
1725020560000|2024-08-30 12:22:40|325.6|323.6|325.64|323.64|325.64|323.64|325.6|323.6|6
1725020570000|2024-08-30 12:22:50|325.61|323.61|325.61|323.61|325.61|323.61|325.61|323.61|1
1725020580000|2024-08-30 12:23:00|325.62|323.62|325.79|323.79|325.79|323.79|325.61|323.61|5
1725020590000|2024-08-30 12:23:10|325.8|323.8|325.95|323.95|325.95|323.95|325.8|323.8|8
1725020600000|2024-08-30 12:23:20|325.96|323.96|325.97|323.97|326.02|324.02|325.95|323.95|17
1725020610000|2024-08-30 12:23:30|325.98|323.98|326.15|324.15|326.15|324.15|325.98|323.98|16
1725020620000|2024-08-30 12:23:40|326.23|324.23|326.23|324.23|326.24|324.24|326.2|324.2|12
1725020630000|2024-08-30 12:23:50|326.24|324.24|326.26|324.26|326.26|324.26|326.22|324.22|9
1725020640000|2024-08-30 12:24:00|326.25|324.25|326.23|324.23|326.26|324.26|326.23|324.23|18
1725020650000|2024-08-30 12:24:10|326.22|324.22|326.12|324.12|326.22|324.22|326.1|324.1|11
1725020660000|2024-08-30 12:24:20|326.11|324.11|326.08|324.08|326.11|324.11|326.08|324.08|3
1725020670000|2024-08-30 12:24:30|326.11|324.11|326.13|324.13|326.14|324.14|326.11|324.11|5
1725020680000|2024-08-30 12:24:40|326.12|324.12|326.12|324.12|326.13|324.13|326.12|324.12|3
1725020690000|2024-08-30 12:24:50|326.11|324.11|326.11|324.11|326.12|324.12|326.09|324.09|8
1725020700000|2024-08-30 12:25:00|326.12|324.12|326.17|324.17|326.18|324.18|326.11|324.11|13
1725020710000|2024-08-30 12:25:10|326.18|324.18|326.25|324.25|326.28|324.28|326.18|324.18|16
1725020720000|2024-08-30 12:25:20|326.24|324.24|326.24|324.24|326.25|324.25|326.24|324.24|3
1725020730000|2024-08-30 12:25:30|326.23|324.23|326.24|324.24|326.29|324.29|326.23|324.23|13
1725020740000|2024-08-30 12:25:40|326.25|324.25|326.28|324.28|326.29|324.29|326.25|324.25|8
1725020750000|2024-08-30 12:25:50|326.27|324.27|326.24|324.24|326.27|324.27|326.24|324.24|3
1725020770000|2024-08-30 12:26:10|326.26|324.26|326.24|324.24|326.26|324.26|326.23|324.23|14
1725020780000|2024-08-30 12:26:20|326.25|324.25|326.28|324.28|326.28|324.28|326.23|324.23|7
1725020790000|2024-08-30 12:26:30|326.29|324.29|326.29|324.29|326.31|324.31|326.27|324.27|10
1725020800000|2024-08-30 12:26:40|326.3|324.3|326.39|324.39|326.39|324.39|326.3|324.3|11
1725020810000|2024-08-30 12:26:50|326.38|324.38|326.41|324.41|326.41|324.41|326.34|324.34|11
1725020820000|2024-08-30 12:27:00|326.4|324.4|326.49|324.49|326.49|324.49|326.4|324.4|11
1725020830000|2024-08-30 12:27:10|326.57|324.57|326.59|324.59|326.59|324.59|326.56|324.56|13
1725020840000|2024-08-30 12:27:20|326.6|324.6|326.68|324.68|326.68|324.68|326.6|324.6|8
1725020850000|2024-08-30 12:27:30|326.69|324.69|326.72|324.72|326.73|324.73|326.69|324.69|7
1725020860000|2024-08-30 12:27:40|326.69|324.69|326.7|324.7|326.73|324.73|326.67|324.67|16
1725020870000|2024-08-30 12:27:50|326.69|324.69|326.63|324.63|326.7|324.7|326.63|324.63|11
1725020880000|2024-08-30 12:28:00|326.61|324.61|326.62|324.62|326.65|324.65|326.61|324.61|13
1725020890000|2024-08-30 12:28:10|326.63|324.63|326.54|324.54|326.65|324.65|326.54|324.54|22
1725020900000|2024-08-30 12:28:20|326.51|324.51|326.42|324.42|326.52|324.52|326.42|324.42|12
1725020910000|2024-08-30 12:28:30|326.41|324.41|326.41|324.41|326.41|324.41|326.41|324.41|1
1725020920000|2024-08-30 12:28:40|326.45|324.45|326.43|324.43|326.49|324.49|326.41|324.41|22
1725020930000|2024-08-30 12:28:50|326.42|324.42|326.39|324.39|326.42|324.42|326.37|324.37|4
1725020940000|2024-08-30 12:29:00|326.4|324.4|326.47|324.47|326.49|324.49|326.4|324.4|18
1725020950000|2024-08-30 12:29:10|326.49|324.49|326.43|324.43|326.49|324.49|326.43|324.43|3
1725020960000|2024-08-30 12:29:20|326.42|324.42|326.36|324.36|326.43|324.43|326.36|324.36|17
1725020970000|2024-08-30 12:29:30|326.35|324.35|326.26|324.26|326.37|324.37|326.25|324.25|9
1725020980000|2024-08-30 12:29:40|326.29|324.29|326.3|324.3|326.31|324.31|326.27|324.27|8
1725020990000|2024-08-30 12:29:50|326.31|324.31|326.31|324.31|326.32|324.32|326.31|324.31|3
1725021000000|2024-08-30 12:30:00|326.27|324.27|326.18|324.18|326.32|324.32|326.18|324.18|23
1725021010000|2024-08-30 12:30:10|326.16|324.16|326.42|324.42|326.42|324.42|326.16|324.16|24
1725021020000|2024-08-30 12:30:20|326.41|324.41|326.44|324.44|326.46|324.46|326.35|324.35|27
1725021030000|2024-08-30 12:30:30|326.45|324.45|326.28|324.28|326.46|324.46|326.24|324.24|27
1725021040000|2024-08-30 12:30:40|326.24|324.24|326.81|324.81|326.81|324.81|326.22|324.22|28
1725021050000|2024-08-30 12:30:50|326.88|324.88|327.3|325.3|328.11|326.11|326.88|324.88|37
1725021060000|2024-08-30 12:31:00|327.22|325.22|326.96|324.96|327.27|325.27|326.96|324.96|18
1725021070000|2024-08-30 12:31:10|326.92|324.92|326.88|324.88|326.92|324.92|326.57|324.57|27
1725021080000|2024-08-30 12:31:20|326.89|324.89|327.47|325.47|327.48|325.48|326.89|324.89|34
1725021090000|2024-08-30 12:31:30|327.48|325.48|327.09|325.09|327.6|325.6|327.09|325.09|25
1725021100000|2024-08-30 12:31:40|327.08|325.08|327.39|325.39|327.39|325.39|326.9|324.9|20
1725021110000|2024-08-30 12:31:50|327.38|325.38|327.34|325.34|327.65|325.65|327.31|325.31|33
1725021120000|2024-08-30 12:32:00|327.32|325.32|327.45|325.45|327.48|325.48|327.19|325.19|34
1725021130000|2024-08-30 12:32:10|327.48|325.48|326.95|324.95|327.48|325.48|326.93|324.93|35
1725021140000|2024-08-30 12:32:20|326.93|324.93|326.84|324.84|326.93|324.93|326.56|324.56|33
1725021150000|2024-08-30 12:32:30|326.79|324.79|327|325|327.1|325.1|326.76|324.76|33
1725021160000|2024-08-30 12:32:40|326.98|324.98|327.03|325.03|327.09|325.09|326.87|324.87|30
1725021170000|2024-08-30 12:32:50|327.04|325.04|326.97|324.97|327.04|325.04|326.9|324.9|27
1725021180000|2024-08-30 12:33:00|326.96|324.96|326.4|324.4|326.96|324.96|326.4|324.4|31
1725021190000|2024-08-30 12:33:10|326.38|324.38|326.25|324.25|326.38|324.38|326.11|324.11|26
1725021200000|2024-08-30 12:33:20|326.3|324.3|326.66|324.66|326.81|324.81|326.3|324.3|33
1725021210000|2024-08-30 12:33:30|326.65|324.65|326.95|324.95|327.02|325.02|326.55|324.55|28
1725021220000|2024-08-30 12:33:40|326.91|324.91|327.03|325.03|327.07|325.07|326.91|324.91|33
1725021230000|2024-08-30 12:33:50|327.06|325.06|327.15|325.15|327.21|325.21|327.05|325.05|21
1725021240000|2024-08-30 12:34:00|327.17|325.17|326.81|324.81|327.19|325.19|326.63|324.63|28
1725021250000|2024-08-30 12:34:10|326.74|324.74|326.73|324.73|326.85|324.85|326.7|324.7|28
1725021260000|2024-08-30 12:34:20|326.72|324.72|326.54|324.54|326.77|324.77|326.4|324.4|28
1725021270000|2024-08-30 12:34:30|326.53|324.53|326.66|324.66|326.72|324.72|326.48|324.48|32
1725021280000|2024-08-30 12:34:40|326.65|324.65|326.55|324.55|326.7|324.7|326.46|324.46|29
1725021290000|2024-08-30 12:34:50|326.54|324.54|326.72|324.72|326.72|324.72|326.54|324.54|24
1725021300000|2024-08-30 12:35:00|326.71|324.71|326.32|324.32|326.71|324.71|326.32|324.32|28
1725021310000|2024-08-30 12:35:10|326.25|324.25|326.11|324.11|326.29|324.29|326.11|324.11|15
1725021320000|2024-08-30 12:35:20|325.97|323.97|325.77|323.77|325.97|323.97|325.76|323.76|25
1725021330000|2024-08-30 12:35:30|325.74|323.74|325.92|323.92|325.99|323.99|325.73|323.73|31
1725021340000|2024-08-30 12:35:40|325.91|323.91|325.98|323.98|326.01|324.01|325.81|323.81|26
1725021350000|2024-08-30 12:35:50|326|324|326.09|324.09|326.12|324.12|326|324|19
1725021360000|2024-08-30 12:36:00|326.1|324.1|326.09|324.09|326.18|324.18|325.96|323.96|23
1725021370000|2024-08-30 12:36:10|326.08|324.08|326.22|324.22|326.25|324.25|326.08|324.08|18
1725021380000|2024-08-30 12:36:20|326.21|324.21|326.37|324.37|326.42|324.42|326.21|324.21|22
1725021390000|2024-08-30 12:36:30|326.4|324.4|326.35|324.35|326.41|324.41|326.2|324.2|25
1725021400000|2024-08-30 12:36:40|326.33|324.33|326.46|324.46|326.49|324.49|326.26|324.26|32
1725021410000|2024-08-30 12:36:50|326.49|324.49|326.5|324.5|326.5|324.5|326.42|324.42|16
1725021420000|2024-08-30 12:37:00|326.49|324.49|326.69|324.69|326.69|324.69|326.44|324.44|27
1725021430000|2024-08-30 12:37:10|326.73|324.73|326.6|324.6|326.73|324.73|326.51|324.51|31
1725021440000|2024-08-30 12:37:20|326.61|324.61|326.73|324.73|326.79|324.79|326.61|324.61|30
1725021450000|2024-08-30 12:37:30|326.72|324.72|326.68|324.68|326.76|324.76|326.66|324.66|18
1725021460000|2024-08-30 12:37:40|326.69|324.69|326.8|324.8|326.81|324.81|326.69|324.69|23
1725021470000|2024-08-30 12:37:50|326.77|324.77|326.74|324.74|326.84|324.84|326.74|324.74|12
1725021480000|2024-08-30 12:38:00|326.72|324.72|326.72|324.72|326.72|324.72|326.55|324.55|21
1725021490000|2024-08-30 12:38:10|326.73|324.73|326.71|324.71|326.77|324.77|326.71|324.71|18
1725021500000|2024-08-30 12:38:20|326.72|324.72|326.57|324.57|326.72|324.72|326.52|324.52|24
1725021510000|2024-08-30 12:38:30|326.56|324.56|326.7|324.7|326.71|324.71|326.56|324.56|19
1725021520000|2024-08-30 12:38:40|326.72|324.72|326.67|324.67|326.72|324.72|326.67|324.67|13
1725021530000|2024-08-30 12:38:50|326.68|324.68|326.65|324.65|326.68|324.68|326.65|324.65|3
1725021540000|2024-08-30 12:39:00|326.63|324.63|326.72|324.72|326.72|324.72|326.52|324.52|22
1725021550000|2024-08-30 12:39:10|326.76|324.76|326.86|324.86|326.93|324.93|326.76|324.76|10
1725021560000|2024-08-30 12:39:20|326.83|324.83|326.81|324.81|326.83|324.83|326.81|324.81|6
1725021570000|2024-08-30 12:39:30|326.84|324.84|326.92|324.92|326.92|324.92|326.82|324.82|15
1725021580000|2024-08-30 12:39:40|326.91|324.91|326.79|324.79|326.95|324.95|326.79|324.79|19
1725021590000|2024-08-30 12:39:50|326.78|324.78|326.68|324.68|326.78|324.78|326.68|324.68|7
1725021600000|2024-08-30 12:40:00|326.67|324.67|326.34|324.34|326.67|324.67|326.33|324.33|18
1725021610000|2024-08-30 12:40:10|326.35|324.35|326.42|324.42|326.55|324.55|326.35|324.35|24
1725021620000|2024-08-30 12:40:20|326.4|324.4|326.46|324.46|326.47|324.47|326.4|324.4|8
1725021630000|2024-08-30 12:40:30|326.47|324.47|326.48|324.48|326.48|324.48|326.42|324.42|13
1725021640000|2024-08-30 12:40:40|326.5|324.5|326.51|324.51|326.51|324.51|326.5|324.5|4
1725021650000|2024-08-30 12:40:50|326.52|324.52|326.51|324.51|326.65|324.65|326.49|324.49|20
1725021660000|2024-08-30 12:41:00|326.48|324.48|326.48|324.48|326.48|324.48|326.45|324.45|3
1725021670000|2024-08-30 12:41:10|326.54|324.54|326.65|324.65|326.75|324.75|326.54|324.54|19
1725021690000|2024-08-30 12:41:30|326.67|324.67|326.79|324.79|326.83|324.83|326.65|324.65|14
1725021700000|2024-08-30 12:41:40|326.8|324.8|326.83|324.83|326.85|324.85|326.76|324.76|14
1725021710000|2024-08-30 12:41:50|326.84|324.84|326.79|324.79|326.84|324.84|326.77|324.77|13
1725021720000|2024-08-30 12:42:00|326.8|324.8|326.85|324.85|326.86|324.86|326.8|324.8|8
1725021730000|2024-08-30 12:42:10|326.86|324.86|326.83|324.83|326.87|324.87|326.8|324.8|6
1725021740000|2024-08-30 12:42:20|326.84|324.84|326.99|324.99|327.01|325.01|326.84|324.84|3
1725021750000|2024-08-30 12:42:30|327.02|325.02|327.02|325.02|327.05|325.05|326.99|324.99|8
1725021760000|2024-08-30 12:42:40|327.03|325.03|327.07|325.07|327.09|325.09|327.03|325.03|16
1725021770000|2024-08-30 12:42:50|327.06|325.06|327.09|325.09|327.09|325.09|327.05|325.05|17
1725021780000|2024-08-30 12:43:00|327.1|325.1|327.04|325.04|327.1|325.1|327.04|325.04|8
1725021790000|2024-08-30 12:43:10|327.03|325.03|327.04|325.04|327.04|325.04|327.03|325.03|2
1725021800000|2024-08-30 12:43:20|327.07|325.07|327.47|325.47|327.49|325.49|327.07|325.07|14
1725021810000|2024-08-30 12:43:30|327.48|325.48|327.46|325.46|327.48|325.48|327.46|325.46|6
1725021820000|2024-08-30 12:43:40|327.48|325.48|327.46|325.46|327.48|325.48|327.46|325.46|8
1725021830000|2024-08-30 12:43:50|327.48|325.48|327.46|325.46|327.48|325.48|327.46|325.46|7
1725021840000|2024-08-30 12:44:00|327.48|325.48|327.5|325.5|327.5|325.5|327.47|325.47|5
1725021850000|2024-08-30 12:44:10|327.6|325.6|327.69|325.69|327.69|325.69|327.6|325.6|25
1725021860000|2024-08-30 12:44:20|327.68|325.68|327.65|325.65|327.7|325.7|327.65|325.65|14
1725021870000|2024-08-30 12:44:30|327.58|325.58|327.49|325.49|327.58|325.58|327.49|325.49|2
1725021900000|2024-08-30 12:45:00|327.48|325.48|327.5|325.5|327.53|325.53|327.48|325.48|10
1725021910000|2024-08-30 12:45:10|327.53|325.53|327.49|325.49|327.55|325.55|327.49|325.49|8
1725021920000|2024-08-30 12:45:20|327.48|325.48|327.36|325.36|327.49|325.49|327.36|325.36|8
1725021930000|2024-08-30 12:45:30|327.38|325.38|327.46|325.46|327.49|325.49|327.36|325.36|18
1725021940000|2024-08-30 12:45:40|327.45|325.45|327.48|325.48|327.48|325.48|327.42|325.42|17
1725021950000|2024-08-30 12:45:50|327.47|325.47|327.45|325.45|327.48|325.48|327.44|325.44|13
1725021960000|2024-08-30 12:46:00|327.44|325.44|327.46|325.46|327.47|325.47|327.42|325.42|15
1725021970000|2024-08-30 12:46:10|327.48|325.48|327.58|325.58|327.59|325.59|327.47|325.47|17
1725021980000|2024-08-30 12:46:20|327.57|325.57|327.49|325.49|327.59|325.59|327.49|325.49|20
1725021990000|2024-08-30 12:46:30|327.5|325.5|327.29|325.29|327.5|325.5|327.24|325.24|11
1725022000000|2024-08-30 12:46:40|327.3|325.3|327.29|325.29|327.3|325.3|327.26|325.26|16
1725022010000|2024-08-30 12:46:50|327.3|325.3|327.27|325.27|327.32|325.32|327.27|325.27|7
1725022020000|2024-08-30 12:47:00|327.25|325.25|327.11|325.11|327.25|325.25|327.1|325.1|11
1725022030000|2024-08-30 12:47:10|327.14|325.14|327.1|325.1|327.14|325.14|327.1|325.1|8
1725022040000|2024-08-30 12:47:20|327.11|325.11|327.15|325.15|327.15|325.15|327.11|325.11|4
1725022050000|2024-08-30 12:47:30|327.13|325.13|326.98|324.98|327.13|325.13|326.98|324.98|5
1725022060000|2024-08-30 12:47:40|326.97|324.97|326.85|324.85|326.98|324.98|326.85|324.85|6
1725022070000|2024-08-30 12:47:50|326.83|324.83|326.72|324.72|326.85|324.85|326.72|324.72|7
1725022080000|2024-08-30 12:48:00|326.7|324.7|326.64|324.64|326.72|324.72|326.59|324.59|19
1725022090000|2024-08-30 12:48:10|326.65|324.65|326.63|324.63|326.68|324.68|326.63|324.63|13
1725022100000|2024-08-30 12:48:20|326.62|324.62|326.4|324.4|326.63|324.63|326.4|324.4|8
1725022110000|2024-08-30 12:48:30|326.39|324.39|326.34|324.34|326.39|324.39|326.34|324.34|10
1725022120000|2024-08-30 12:48:40|326.31|324.31|326.25|324.25|326.31|324.31|326.22|324.22|17
1725022130000|2024-08-30 12:48:50|326.24|324.24|326.26|324.26|326.27|324.27|326.22|324.22|15
1725022140000|2024-08-30 12:49:00|326.25|324.25|326.22|324.22|326.27|324.27|326.22|324.22|12
1725022150000|2024-08-30 12:49:10|326.18|324.18|326.13|324.13|326.2|324.2|326.13|324.13|11
1725022160000|2024-08-30 12:49:20|326.12|324.12|326.15|324.15|326.17|324.17|326.12|324.12|14
1725022170000|2024-08-30 12:49:30|326.16|324.16|326.14|324.14|326.2|324.2|326.13|324.13|14
1725022180000|2024-08-30 12:49:40|326.13|324.13|326|324|326.13|324.13|326|324|4
1725022190000|2024-08-30 12:49:50|326.02|324.02|326.01|324.01|326.08|324.08|326|324|14
1725022200000|2024-08-30 12:50:00|326.02|324.02|325.76|323.76|326.02|324.02|325.76|323.76|13
1725022210000|2024-08-30 12:50:10|325.73|323.73|325.74|323.74|325.74|323.74|325.65|323.65|23
1725022220000|2024-08-30 12:50:20|325.75|323.75|325.9|323.9|325.9|323.9|325.75|323.75|15
1725022230000|2024-08-30 12:50:30|325.95|323.95|325.93|323.93|325.97|323.97|325.9|323.9|15
1725022240000|2024-08-30 12:50:40|325.92|323.92|325.75|323.75|325.92|323.92|325.75|323.75|16
1725022250000|2024-08-30 12:50:50|325.77|323.77|325.77|323.77|325.78|323.78|325.75|323.75|5
1725022260000|2024-08-30 12:51:00|325.78|323.78|325.75|323.75|325.8|323.8|325.75|323.75|20
1725022270000|2024-08-30 12:51:10|325.74|323.74|325.77|323.77|325.77|323.77|325.59|323.59|15
1725022280000|2024-08-30 12:51:20|325.79|323.79|325.81|323.81|325.93|323.93|325.79|323.79|18
1725022290000|2024-08-30 12:51:30|325.82|323.82|325.95|323.95|325.97|323.97|325.82|323.82|21
1725022300000|2024-08-30 12:51:40|325.99|323.99|326.06|324.06|326.07|324.07|325.99|323.99|14
1725022310000|2024-08-30 12:51:50|326.07|324.07|326.09|324.09|326.11|324.11|326.07|324.07|6
1725022320000|2024-08-30 12:52:00|326.06|324.06|326.18|324.18|326.21|324.21|326.06|324.06|10
1725022330000|2024-08-30 12:52:10|326.16|324.16|326.2|324.2|326.21|324.21|326.13|324.13|10
1725022340000|2024-08-30 12:52:20|326.18|324.18|326.11|324.11|326.18|324.18|326.11|324.11|7
1725022350000|2024-08-30 12:52:30|326.09|324.09|326.02|324.02|326.11|324.11|325.98|323.98|15
1725022360000|2024-08-30 12:52:40|326.03|324.03|326.16|324.16|326.16|324.16|326.03|324.03|4
1725022370000|2024-08-30 12:52:50|326.17|324.17|326.2|324.2|326.25|324.25|326.17|324.17|8
1725022380000|2024-08-30 12:53:00|326.21|324.21|326.27|324.27|326.3|324.3|326.21|324.21|13
1725022390000|2024-08-30 12:53:10|326.28|324.28|326.36|324.36|326.38|324.38|326.27|324.27|15
1725022400000|2024-08-30 12:53:20|326.35|324.35|326.27|324.27|326.35|324.35|326.26|324.26|14
1725022410000|2024-08-30 12:53:30|326.26|324.26|326.25|324.25|326.27|324.27|326.24|324.24|9
1725022420000|2024-08-30 12:53:40|326.26|324.26|326.29|324.29|326.32|324.32|326.24|324.24|12
1725022430000|2024-08-30 12:53:50|326.3|324.3|326.36|324.36|326.36|324.36|326.3|324.3|9
1725022440000|2024-08-30 12:54:00|326.38|324.38|326.33|324.33|326.38|324.38|326.32|324.32|12
1725022450000|2024-08-30 12:54:10|326.32|324.32|326.32|324.32|326.32|324.32|326.31|324.31|3
1725022460000|2024-08-30 12:54:20|326.35|324.35|326.5|324.5|326.5|324.5|326.35|324.35|11
1725022470000|2024-08-30 12:54:30|326.51|324.51|326.47|324.47|326.51|324.51|326.47|324.47|11
1725022480000|2024-08-30 12:54:40|326.49|324.49|326.47|324.47|326.49|324.49|326.47|324.47|4
1725022490000|2024-08-30 12:54:50|326.44|324.44|326.43|324.43|326.44|324.44|326.43|324.43|2
1725022500000|2024-08-30 12:55:00|326.46|324.46|326.46|324.46|326.47|324.47|326.45|324.45|11
1725022510000|2024-08-30 12:55:10|326.45|324.45|326.42|324.42|326.47|324.47|326.42|324.42|6
1725022520000|2024-08-30 12:55:20|326.44|324.44|326.32|324.32|326.44|324.44|326.32|324.32|19
1725022530000|2024-08-30 12:55:30|326.33|324.33|326.34|324.34|326.35|324.35|326.32|324.32|7
1725022540000|2024-08-30 12:55:40|326.35|324.35|326.43|324.43|326.47|324.47|326.34|324.34|17
1725022550000|2024-08-30 12:55:50|326.44|324.44|326.4|324.4|326.45|324.45|326.4|324.4|10
1725022560000|2024-08-30 12:56:00|326.41|324.41|326.51|324.51|326.51|324.51|326.4|324.4|14
1725022570000|2024-08-30 12:56:10|326.52|324.52|326.48|324.48|326.52|324.52|326.48|324.48|5
1725022580000|2024-08-30 12:56:20|326.47|324.47|326.46|324.46|326.47|324.47|326.46|324.46|2
1725022590000|2024-08-30 12:56:30|326.44|324.44|326.44|324.44|326.44|324.44|326.44|324.44|1
1725022600000|2024-08-30 12:56:40|326.46|324.46|326.42|324.42|326.46|324.46|326.42|324.42|3
1725022610000|2024-08-30 12:56:50|326.41|324.41|326.34|324.34|326.41|324.41|326.33|324.33|4
1725022620000|2024-08-30 12:57:00|326.33|324.33|326.37|324.37|326.38|324.38|326.33|324.33|12
1725022630000|2024-08-30 12:57:10|326.38|324.38|326.39|324.39|326.39|324.39|326.37|324.37|9
1725022640000|2024-08-30 12:57:20|326.4|324.4|326.51|324.51|326.57|324.57|326.39|324.39|13
1725022650000|2024-08-30 12:57:30|326.54|324.54|326.53|324.53|326.54|324.54|326.53|324.53|2
1725022660000|2024-08-30 12:57:40|326.51|324.51|326.5|324.5|326.53|324.53|326.5|324.5|6
1725022670000|2024-08-30 12:57:50|326.48|324.48|326.48|324.48|326.48|324.48|326.48|324.48|1
1725022680000|2024-08-30 12:58:00|326.44|324.44|326.39|324.39|326.44|324.44|326.39|324.39|4
1725022690000|2024-08-30 12:58:10|326.37|324.37|326.29|324.29|326.37|324.37|326.29|324.29|4
1725022700000|2024-08-30 12:58:20|326.27|324.27|326.24|324.24|326.27|324.27|326.24|324.24|3
1725022710000|2024-08-30 12:58:30|326.22|324.22|326.14|324.14|326.22|324.22|326.14|324.14|3
1725022720000|2024-08-30 12:58:40|326.15|324.15|326.15|324.15|326.15|324.15|326.15|324.15|1
1725022730000|2024-08-30 12:58:50|326.13|324.13|326.11|324.11|326.13|324.13|326.08|324.08|10
1725022740000|2024-08-30 12:59:00|326.12|324.12|326.15|324.15|326.15|324.15|326.09|324.09|15
1725022750000|2024-08-30 12:59:10|326.14|324.14|326.14|324.14|326.15|324.15|326.12|324.12|14
1725022760000|2024-08-30 12:59:20|326.15|324.15|326.1|324.1|326.15|324.15|326.1|324.1|4
1725022770000|2024-08-30 12:59:30|326.08|324.08|326.07|324.07|326.1|324.1|326.05|324.05|8
1725022780000|2024-08-30 12:59:40|326.06|324.06|326.1|324.1|326.1|324.1|326.06|324.06|5
1725022790000|2024-08-30 12:59:50|326.15|324.15|326.25|324.25|326.26|324.26|326.15|324.15|7
1725022800000|2024-08-30 13:00:00|326.24|324.24|326.21|324.21|326.24|324.24|326.21|324.21|8
1725022810000|2024-08-30 13:00:10|326.2|324.2|326.2|324.2|326.24|324.24|326.2|324.2|10
1725022820000|2024-08-30 13:00:20|326.18|324.18|326.06|324.06|326.18|324.18|326.04|324.04|15
1725022830000|2024-08-30 13:00:30|326.05|324.05|325.82|323.82|326.05|324.05|325.82|323.82|12
1725022840000|2024-08-30 13:00:40|325.83|323.83|325.94|323.94|325.94|323.94|325.83|323.83|17
1725022850000|2024-08-30 13:00:50|325.95|323.95|325.92|323.92|325.96|323.96|325.91|323.91|12
1725022860000|2024-08-30 13:01:00|325.91|323.91|325.85|323.85|325.91|323.91|325.82|323.82|12
1725022870000|2024-08-30 13:01:10|325.84|323.84|325.79|323.79|325.86|323.86|325.74|323.74|22
1725022880000|2024-08-30 13:01:20|325.81|323.81|325.82|323.82|325.87|323.87|325.81|323.81|15
1725022890000|2024-08-30 13:01:30|325.83|323.83|325.82|323.82|325.85|323.85|325.79|323.79|20
1725022900000|2024-08-30 13:01:40|325.83|323.83|325.7|323.7|325.83|323.83|325.7|323.7|13
1725022910000|2024-08-30 13:01:50|325.67|323.67|325.72|323.72|325.72|323.72|325.66|323.66|10
1725022920000|2024-08-30 13:02:00|325.75|323.75|325.62|323.62|325.75|323.75|325.62|323.62|14
1725022930000|2024-08-30 13:02:10|325.63|323.63|325.59|323.59|325.64|323.64|325.59|323.59|20
1725022940000|2024-08-30 13:02:20|325.55|323.55|325.51|323.51|325.55|323.55|325.51|323.51|18
1725022950000|2024-08-30 13:02:30|325.52|323.52|325.66|323.66|325.66|323.66|325.52|323.52|10
1725022960000|2024-08-30 13:02:40|325.7|323.7|325.73|323.73|325.74|323.74|325.7|323.7|12
1725022970000|2024-08-30 13:02:50|325.74|323.74|325.79|323.79|325.83|323.83|325.68|323.68|23
1725022980000|2024-08-30 13:03:00|325.78|323.78|325.87|323.87|325.89|323.89|325.78|323.78|16
1725022990000|2024-08-30 13:03:10|325.86|323.86|325.98|323.98|325.98|323.98|325.85|323.85|16
1725023000000|2024-08-30 13:03:20|325.97|323.97|325.99|323.99|326.04|324.04|325.97|323.97|17
1725023010000|2024-08-30 13:03:30|326|324|325.91|323.91|326|324|325.91|323.91|11
1725023020000|2024-08-30 13:03:40|325.92|323.92|325.81|323.81|325.92|323.92|325.81|323.81|4
1725023030000|2024-08-30 13:03:50|325.8|323.8|325.81|323.81|325.82|323.82|325.79|323.79|13
1725023040000|2024-08-30 13:04:00|325.8|323.8|325.73|323.73|325.8|323.8|325.73|323.73|6
1725023050000|2024-08-30 13:04:10|325.7|323.7|325.7|323.7|325.73|323.73|325.7|323.7|11
1725023060000|2024-08-30 13:04:20|325.69|323.69|325.68|323.68|325.7|323.7|325.65|323.65|12
1725023070000|2024-08-30 13:04:30|325.69|323.69|325.78|323.78|325.78|323.78|325.51|323.51|27
1725023080000|2024-08-30 13:04:40|325.79|323.79|325.82|323.82|325.84|323.84|325.79|323.79|9
1725023090000|2024-08-30 13:04:50|325.86|323.86|325.86|323.86|325.88|323.88|325.81|323.81|25
1725023100000|2024-08-30 13:05:00|325.84|323.84|325.75|323.75|325.88|323.88|325.75|323.75|17
1725023110000|2024-08-30 13:05:10|325.74|323.74|325.78|323.78|325.78|323.78|325.73|323.73|10
1725023120000|2024-08-30 13:05:20|325.77|323.77|325.87|323.87|325.88|323.88|325.76|323.76|13
1725023130000|2024-08-30 13:05:30|325.85|323.85|325.77|323.77|325.85|323.85|325.77|323.77|8
1725023140000|2024-08-30 13:05:40|325.78|323.78|325.98|323.98|325.98|323.98|325.78|323.78|15
1725023150000|2024-08-30 13:05:50|325.97|323.97|325.95|323.95|325.99|323.99|325.94|323.94|10
1725023160000|2024-08-30 13:06:00|325.96|323.96|326.01|324.01|326.01|324.01|325.96|323.96|12
1725023170000|2024-08-30 13:06:10|326.03|324.03|326.21|324.21|326.24|324.24|326.03|324.03|24
1725023180000|2024-08-30 13:06:20|326.18|324.18|326.11|324.11|326.18|324.18|326.1|324.1|9
1725023190000|2024-08-30 13:06:30|326.09|324.09|326.06|324.06|326.09|324.09|326.03|324.03|4
1725023200000|2024-08-30 13:06:40|326.07|324.07|326.11|324.11|326.12|324.12|326.06|324.06|15
1725023210000|2024-08-30 13:06:50|326.1|324.1|326.13|324.13|326.18|324.18|326.1|324.1|14
1725023220000|2024-08-30 13:07:00|326.12|324.12|326.28|324.28|326.31|324.31|326.12|324.12|18
1725023230000|2024-08-30 13:07:10|326.27|324.27|326.24|324.24|326.27|324.27|326.24|324.24|2
1725023240000|2024-08-30 13:07:20|326.25|324.25|326.34|324.34|326.37|324.37|326.25|324.25|12
1725023250000|2024-08-30 13:07:30|326.35|324.35|326.2|324.2|326.36|324.36|326.2|324.2|11
1725023260000|2024-08-30 13:07:40|326.17|324.17|326.07|324.07|326.2|324.2|326.07|324.07|6
1725023270000|2024-08-30 13:07:50|326.08|324.08|326.02|324.02|326.08|324.08|326.02|324.02|6
1725023280000|2024-08-30 13:08:00|325.97|323.97|326.07|324.07|326.07|324.07|325.97|323.97|18
1725023290000|2024-08-30 13:08:10|326.08|324.08|326.12|324.12|326.14|324.14|326.08|324.08|7
1725023300000|2024-08-30 13:08:20|326.13|324.13|326|324|326.13|324.13|325.99|323.99|8
1725023310000|2024-08-30 13:08:30|326.01|324.01|326.01|324.01|326.01|324.01|325.99|323.99|5
1725023320000|2024-08-30 13:08:40|326.04|324.04|326|324|326.08|324.08|326|324|11
1725023330000|2024-08-30 13:08:50|326.01|324.01|326.05|324.05|326.06|324.06|326|324|17
1725023340000|2024-08-30 13:09:00|326.06|324.06|326.07|324.07|326.11|324.11|326.06|324.06|12
1725023350000|2024-08-30 13:09:10|326.08|324.08|326.12|324.12|326.12|324.12|326.07|324.07|8
1725023360000|2024-08-30 13:09:20|326.11|324.11|326.12|324.12|326.13|324.13|326.09|324.09|12
1725023370000|2024-08-30 13:09:30|326.11|324.11|326.16|324.16|326.16|324.16|326.11|324.11|5
1725023380000|2024-08-30 13:09:40|326.2|324.2|326.22|324.22|326.23|324.23|326.15|324.15|13
1725023390000|2024-08-30 13:09:50|326.23|324.23|326.27|324.27|326.27|324.27|326.21|324.21|13
1725023400000|2024-08-30 13:10:00|326.28|324.28|326.28|324.28|326.29|324.29|326.26|324.26|11
1725023410000|2024-08-30 13:10:10|326.27|324.27|326.27|324.27|326.3|324.3|326.27|324.27|5
1725023420000|2024-08-30 13:10:20|326.25|324.25|326.21|324.21|326.29|324.29|326.16|324.16|13
1725023430000|2024-08-30 13:10:30|326.22|324.22|326.22|324.22|326.26|324.26|326.21|324.21|13
1725023440000|2024-08-30 13:10:40|326.24|324.24|326.23|324.23|326.27|324.27|326.23|324.23|12
1725023450000|2024-08-30 13:10:50|326.21|324.21|326.04|324.04|326.21|324.21|326.04|324.04|10
1725023460000|2024-08-30 13:11:00|326.02|324.02|325.97|323.97|326.02|324.02|325.96|323.96|11
1725023470000|2024-08-30 13:11:10|326|324|326.02|324.02|326.03|324.03|326|324|6
1725023480000|2024-08-30 13:11:20|326.03|324.03|326.13|324.13|326.15|324.15|326.02|324.02|17
1725023490000|2024-08-30 13:11:30|326.12|324.12|326.11|324.11|326.12|324.12|326.08|324.08|7
1725023500000|2024-08-30 13:11:40|326.12|324.12|326.15|324.15|326.15|324.15|326.11|324.11|5
1725023510000|2024-08-30 13:11:50|326.14|324.14|326.16|324.16|326.16|324.16|326.14|324.14|3
1725023520000|2024-08-30 13:12:00|326.14|324.14|326.14|324.14|326.16|324.16|326.14|324.14|3
1725023530000|2024-08-30 13:12:10|326.12|324.12|326.1|324.1|326.12|324.12|326.1|324.1|2
1725023540000|2024-08-30 13:12:20|326.11|324.11|326.12|324.12|326.12|324.12|326.1|324.1|8
1725023550000|2024-08-30 13:12:30|326.1|324.1|326.15|324.15|326.16|324.16|326.1|324.1|15
1725023560000|2024-08-30 13:12:40|326.16|324.16|326.22|324.22|326.22|324.22|326.15|324.15|14
1725023570000|2024-08-30 13:12:50|326.2|324.2|326.27|324.27|326.27|324.27|326.2|324.2|6
1725023580000|2024-08-30 13:13:00|326.26|324.26|326.32|324.32|326.33|324.33|326.26|324.26|11
1725023590000|2024-08-30 13:13:10|326.33|324.33|326.34|324.34|326.34|324.34|326.33|324.33|8
1725023600000|2024-08-30 13:13:20|326.33|324.33|326.32|324.32|326.34|324.34|326.32|324.32|8
1725023610000|2024-08-30 13:13:30|326.31|324.31|326.32|324.32|326.32|324.32|326.31|324.31|2
1725023620000|2024-08-30 13:13:40|326.35|324.35|326.33|324.33|326.35|324.35|326.32|324.32|5
1725023630000|2024-08-30 13:13:50|326.34|324.34|326.46|324.46|326.46|324.46|326.34|324.34|8
1725023640000|2024-08-30 13:14:00|326.48|324.48|326.52|324.52|326.52|324.52|326.47|324.47|10
1725023650000|2024-08-30 13:14:10|326.5|324.5|326.52|324.52|326.54|324.54|326.5|324.5|4
1725023660000|2024-08-30 13:14:20|326.49|324.49|326.39|324.39|326.49|324.49|326.39|324.39|2
1725023670000|2024-08-30 13:14:30|326.38|324.38|326.47|324.47|326.47|324.47|326.38|324.38|17
1725023680000|2024-08-30 13:14:40|326.46|324.46|326.49|324.49|326.5|324.5|326.46|324.46|8
1725023690000|2024-08-30 13:14:50|326.5|324.5|326.5|324.5|326.5|324.5|326.5|324.5|1
1725023700000|2024-08-30 13:15:00|326.49|324.49|326.49|324.49|326.49|324.49|326.49|324.49|1
1725023710000|2024-08-30 13:15:10|326.5|324.5|326.5|324.5|326.51|324.51|326.5|324.5|11
1725023720000|2024-08-30 13:15:20|326.51|324.51|326.5|324.5|326.51|324.51|326.49|324.49|6
1725023730000|2024-08-30 13:15:30|326.51|324.51|326.61|324.61|326.62|324.62|326.5|324.5|9
1725023740000|2024-08-30 13:15:40|326.63|324.63|326.68|324.68|326.69|324.69|326.63|324.63|16
1725023750000|2024-08-30 13:15:50|326.71|324.71|326.51|324.51|326.71|324.71|326.51|324.51|13
1725023760000|2024-08-30 13:16:00|326.5|324.5|326.52|324.52|326.53|324.53|326.48|324.48|15
1725023770000|2024-08-30 13:16:10|326.51|324.51|326.41|324.41|326.51|324.51|326.39|324.39|7
1725023780000|2024-08-30 13:16:20|326.4|324.4|326.37|324.37|326.4|324.4|326.36|324.36|11
1725023790000|2024-08-30 13:16:30|326.38|324.38|326.41|324.41|326.42|324.42|326.38|324.38|16
1725023800000|2024-08-30 13:16:40|326.42|324.42|326.33|324.33|326.42|324.42|326.33|324.33|9
1725023820000|2024-08-30 13:17:00|326.32|324.32|326.33|324.33|326.33|324.33|326.31|324.31|9
1725023830000|2024-08-30 13:17:10|326.32|324.32|326.39|324.39|326.39|324.39|326.32|324.32|12
1725023840000|2024-08-30 13:17:20|326.4|324.4|326.32|324.32|326.43|324.43|326.32|324.32|10
1725023850000|2024-08-30 13:17:30|326.31|324.31|326.33|324.33|326.33|324.33|326.29|324.29|7
1725023860000|2024-08-30 13:17:40|326.35|324.35|326.42|324.42|326.43|324.43|326.35|324.35|5
1725023870000|2024-08-30 13:17:50|326.43|324.43|326.55|324.55|326.56|324.56|326.43|324.43|11
1725023880000|2024-08-30 13:18:00|326.56|324.56|326.53|324.53|326.56|324.56|326.53|324.53|6
1725023890000|2024-08-30 13:18:10|326.56|324.56|326.62|324.62|326.63|324.63|326.56|324.56|13
1725023900000|2024-08-30 13:18:20|326.63|324.63|326.66|324.66|326.66|324.66|326.61|324.61|10
1725023910000|2024-08-30 13:18:30|326.68|324.68|326.77|324.77|326.77|324.77|326.68|324.68|19
1725023920000|2024-08-30 13:18:40|326.75|324.75|326.76|324.76|326.76|324.76|326.74|324.74|8
1725023930000|2024-08-30 13:18:50|326.75|324.75|326.87|324.87|326.88|324.88|326.75|324.75|23
1725023940000|2024-08-30 13:19:00|326.9|324.9|326.9|324.9|326.96|324.96|326.89|324.89|14
1725023950000|2024-08-30 13:19:10|326.89|324.89|326.95|324.95|326.97|324.97|326.88|324.88|13
1725023960000|2024-08-30 13:19:20|326.96|324.96|326.98|324.98|326.99|324.99|326.96|324.96|13
1725023970000|2024-08-30 13:19:30|326.97|324.97|326.99|324.99|327.01|325.01|326.97|324.97|10
1725023980000|2024-08-30 13:19:40|327|325|327.01|325.01|327.01|325.01|326.99|324.99|4
1725023990000|2024-08-30 13:19:50|327.03|325.03|327.03|325.03|327.03|325.03|327|325|12
1725024000000|2024-08-30 13:20:00|327.01|325.01|327.02|325.02|327.02|325.02|326.99|324.99|10
1725024010000|2024-08-30 13:20:10|327|325|326.98|324.98|327.01|325.01|326.98|324.98|10
1725024020000|2024-08-30 13:20:20|326.94|324.94|326.88|324.88|326.95|324.95|326.88|324.88|7
1725024030000|2024-08-30 13:20:30|326.89|324.89|326.89|324.89|326.94|324.94|326.88|324.88|9
1725024040000|2024-08-30 13:20:40|326.88|324.88|326.89|324.89|326.91|324.91|326.88|324.88|5
1725024050000|2024-08-30 13:20:50|326.88|324.88|326.89|324.89|326.92|324.92|326.88|324.88|6
1725024060000|2024-08-30 13:21:00|326.9|324.9|326.93|324.93|326.94|324.94|326.9|324.9|7
1725024070000|2024-08-30 13:21:10|326.92|324.92|326.88|324.88|326.92|324.92|326.88|324.88|4
1725024080000|2024-08-30 13:21:20|326.84|324.84|326.79|324.79|326.84|324.84|326.75|324.75|9
1725024090000|2024-08-30 13:21:30|326.78|324.78|326.86|324.86|326.86|324.86|326.77|324.77|7
1725024100000|2024-08-30 13:21:40|326.87|324.87|326.89|324.89|326.91|324.91|326.87|324.87|7
1725024110000|2024-08-30 13:21:50|326.88|324.88|326.8|324.8|326.88|324.88|326.8|324.8|5
1725024120000|2024-08-30 13:22:00|326.79|324.79|326.97|324.97|326.98|324.98|326.79|324.79|16
1725024130000|2024-08-30 13:22:10|326.96|324.96|326.95|324.95|326.97|324.97|326.9|324.9|21
1725024140000|2024-08-30 13:22:20|326.97|324.97|326.98|324.98|326.98|324.98|326.95|324.95|6
1725024150000|2024-08-30 13:22:30|326.99|324.99|326.98|324.98|327.01|325.01|326.97|324.97|12
1725024160000|2024-08-30 13:22:40|326.96|324.96|326.95|324.95|326.96|324.96|326.95|324.95|2
1725024170000|2024-08-30 13:22:50|326.94|324.94|326.92|324.92|326.95|324.95|326.92|324.92|8
1725024180000|2024-08-30 13:23:00|326.93|324.93|326.92|324.92|326.94|324.94|326.92|324.92|8
1725024190000|2024-08-30 13:23:10|326.93|324.93|326.96|324.96|326.96|324.96|326.93|324.93|6
1725024200000|2024-08-30 13:23:20|326.94|324.94|326.83|324.83|326.95|324.95|326.83|324.83|8
1725024210000|2024-08-30 13:23:30|326.75|324.75|326.79|324.79|326.8|324.8|326.71|324.71|17
1725024220000|2024-08-30 13:23:40|326.8|324.8|326.86|324.86|326.86|324.86|326.77|324.77|11
1725024230000|2024-08-30 13:23:50|326.85|324.85|326.87|324.87|326.91|324.91|326.85|324.85|17
1725024240000|2024-08-30 13:24:00|326.88|324.88|326.78|324.78|326.91|324.91|326.77|324.77|19
1725024250000|2024-08-30 13:24:10|326.77|324.77|326.76|324.76|326.78|324.78|326.76|324.76|12
1725024260000|2024-08-30 13:24:20|326.75|324.75|326.72|324.72|326.75|324.75|326.72|324.72|3
1725024280000|2024-08-30 13:24:40|326.74|324.74|326.74|324.74|326.8|324.8|326.74|324.74|18
1725024290000|2024-08-30 13:24:50|326.76|324.76|326.79|324.79|326.79|324.79|326.75|324.75|9
1725024300000|2024-08-30 13:25:00|326.81|324.81|326.95|324.95|326.96|324.96|326.81|324.81|20
1725024310000|2024-08-30 13:25:10|326.94|324.94|326.99|324.99|326.99|324.99|326.94|324.94|11
1725024320000|2024-08-30 13:25:20|327.03|325.03|326.94|324.94|327.03|325.03|326.94|324.94|10
1725024330000|2024-08-30 13:25:30|326.95|324.95|327.01|325.01|327.01|325.01|326.95|324.95|6
1725024340000|2024-08-30 13:25:40|327.02|325.02|326.92|324.92|327.02|325.02|326.92|324.92|14
1725024350000|2024-08-30 13:25:50|326.91|324.91|326.85|324.85|326.91|324.91|326.84|324.84|8
1725024360000|2024-08-30 13:26:00|326.84|324.84|326.84|324.84|326.89|324.89|326.84|324.84|17
1725024370000|2024-08-30 13:26:10|326.82|324.82|326.73|324.73|326.82|324.82|326.73|324.73|4
1725024380000|2024-08-30 13:26:20|326.7|324.7|326.69|324.69|326.71|324.71|326.69|324.69|9
1725024390000|2024-08-30 13:26:30|326.65|324.65|326.61|324.61|326.65|324.65|326.6|324.6|8
1725024400000|2024-08-30 13:26:40|326.62|324.62|326.54|324.54|326.62|324.62|326.52|324.52|11
1725024410000|2024-08-30 13:26:50|326.53|324.53|326.53|324.53|326.53|324.53|326.52|324.52|3
1725024420000|2024-08-30 13:27:00|326.52|324.52|326.51|324.51|326.57|324.57|326.46|324.46|15
1725024430000|2024-08-30 13:27:10|326.5|324.5|326.6|324.6|326.6|324.6|326.5|324.5|14
1725024440000|2024-08-30 13:27:20|326.62|324.62|326.53|324.53|326.62|324.62|326.51|324.51|15
1725024450000|2024-08-30 13:27:30|326.51|324.51|326.51|324.51|326.51|324.51|326.5|324.5|3
1725024460000|2024-08-30 13:27:40|326.52|324.52|326.46|324.46|326.52|324.52|326.45|324.45|7
1725024470000|2024-08-30 13:27:50|326.47|324.47|326.48|324.48|326.49|324.49|326.47|324.47|3
1725024480000|2024-08-30 13:28:00|326.47|324.47|326.37|324.37|326.47|324.47|326.37|324.37|14
1725024490000|2024-08-30 13:28:10|326.38|324.38|326.4|324.4|326.4|324.4|326.38|324.38|2
1725024500000|2024-08-30 13:28:20|326.42|324.42|326.57|324.57|326.58|324.58|326.42|324.42|13
1725024510000|2024-08-30 13:28:30|326.58|324.58|326.5|324.5|326.58|324.58|326.5|324.5|13
1725024520000|2024-08-30 13:28:40|326.51|324.51|326.48|324.48|326.51|324.51|326.47|324.47|4
1725024530000|2024-08-30 13:28:50|326.47|324.47|326.47|324.47|326.47|324.47|326.47|324.47|1
1725024540000|2024-08-30 13:29:00|326.49|324.49|326.46|324.46|326.5|324.5|326.45|324.45|16
1725024550000|2024-08-30 13:29:10|326.47|324.47|326.44|324.44|326.48|324.48|326.4|324.4|17
1725024560000|2024-08-30 13:29:20|326.45|324.45|326.46|324.46|326.46|324.46|326.42|324.42|13
1725024570000|2024-08-30 13:29:30|326.45|324.45|326.52|324.52|326.53|324.53|326.44|324.44|15
1725024580000|2024-08-30 13:29:40|326.51|324.51|326.42|324.42|326.51|324.51|326.4|324.4|13
1725024590000|2024-08-30 13:29:50|326.43|324.43|326.46|324.46|326.47|324.47|326.33|324.33|23
1725024600000|2024-08-30 13:30:00|326.44|324.44|326.46|324.46|326.56|324.56|326.37|324.37|32
1725024610000|2024-08-30 13:30:10|326.43|324.43|326.42|324.42|326.47|324.47|326.38|324.38|22
1725024620000|2024-08-30 13:30:20|326.43|324.43|326.42|324.42|326.49|324.49|326.37|324.37|17
1725024630000|2024-08-30 13:30:30|326.41|324.41|326.62|324.62|326.62|324.62|326.39|324.39|20
1725024640000|2024-08-30 13:30:40|326.61|324.61|326.62|324.62|326.68|324.68|326.57|324.57|25
1725024650000|2024-08-30 13:30:50|326.61|324.61|326.45|324.45|326.62|324.62|326.43|324.43|17
1725024660000|2024-08-30 13:31:00|326.44|324.44|326.21|324.21|326.44|324.44|326.2|324.2|15
1725024670000|2024-08-30 13:31:10|326.2|324.2|326.15|324.15|326.22|324.22|326.14|324.14|22
1725024680000|2024-08-30 13:31:20|326.16|324.16|326.21|324.21|326.22|324.22|326.16|324.16|6
1725024690000|2024-08-30 13:31:30|326.19|324.19|326.27|324.27|326.27|324.27|326.19|324.19|21
1725024700000|2024-08-30 13:31:40|326.28|324.28|326.26|324.26|326.29|324.29|326.23|324.23|16
1725024710000|2024-08-30 13:31:50|326.25|324.25|326.23|324.23|326.33|324.33|326.23|324.23|22
1725024720000|2024-08-30 13:32:00|326.25|324.25|326.17|324.17|326.25|324.25|326.12|324.12|17
1725024730000|2024-08-30 13:32:10|326.18|324.18|326.35|324.35|326.37|324.37|326.18|324.18|12
1725024740000|2024-08-30 13:32:20|326.36|324.36|326.41|324.41|326.41|324.41|326.3|324.3|23
1725024750000|2024-08-30 13:32:30|326.43|324.43|326.65|324.65|326.66|324.66|326.42|324.42|23
1725024760000|2024-08-30 13:32:40|326.64|324.64|326.67|324.67|326.7|324.7|326.63|324.63|24
1725024770000|2024-08-30 13:32:50|326.64|324.64|326.45|324.45|326.64|324.64|326.45|324.45|11
1725024780000|2024-08-30 13:33:00|326.44|324.44|326.24|324.24|326.44|324.44|326.21|324.21|22
1725024790000|2024-08-30 13:33:10|326.25|324.25|326.42|324.42|326.42|324.42|326.24|324.24|12
1725024800000|2024-08-30 13:33:20|326.44|324.44|326.76|324.76|326.78|324.78|326.44|324.44|27
1725024810000|2024-08-30 13:33:30|326.74|324.74|326.68|324.68|326.77|324.77|326.68|324.68|16
1725024820000|2024-08-30 13:33:40|326.66|324.66|326.16|324.16|326.68|324.68|326.16|324.16|20
1725024830000|2024-08-30 13:33:50|326.15|324.15|326.03|324.03|326.15|324.15|325.97|323.97|19
1725024840000|2024-08-30 13:34:00|326.05|324.05|326.18|324.18|326.21|324.21|326.05|324.05|25
1725024850000|2024-08-30 13:34:10|326.17|324.17|326|324|326.17|324.17|325.97|323.97|25
1725024860000|2024-08-30 13:34:20|325.99|323.99|326.04|324.04|326.04|324.04|325.99|323.99|7
1725024870000|2024-08-30 13:34:30|326.03|324.03|326.15|324.15|326.15|324.15|325.98|323.98|20
1725024880000|2024-08-30 13:34:40|326.16|324.16|326.06|324.06|326.16|324.16|326.01|324.01|28
1725024890000|2024-08-30 13:34:50|326.08|324.08|326.41|324.41|326.41|324.41|326.08|324.08|27
1725024900000|2024-08-30 13:35:00|326.4|324.4|326.4|324.4|326.44|324.44|326.37|324.37|30
1725024910000|2024-08-30 13:35:10|326.41|324.41|326.28|324.28|326.41|324.41|326.23|324.23|29
1725024920000|2024-08-30 13:35:20|326.32|324.32|326.3|324.3|326.36|324.36|326.26|324.26|20
1725024930000|2024-08-30 13:35:30|326.31|324.31|325.87|323.87|326.31|324.31|325.84|323.84|16
1725024940000|2024-08-30 13:35:40|325.85|323.85|325.91|323.91|325.91|323.91|325.85|323.85|11
1725024950000|2024-08-30 13:35:50|325.92|323.92|325.92|323.92|326|324|325.88|323.88|27
1725024960000|2024-08-30 13:36:00|325.91|323.91|326.04|324.04|326.04|324.04|325.91|323.91|16
1725024970000|2024-08-30 13:36:10|326.05|324.05|326.18|324.18|326.26|324.26|326.05|324.05|30
1725024980000|2024-08-30 13:36:20|326.19|324.19|326.23|324.23|326.23|324.23|326.07|324.07|22
1725024990000|2024-08-30 13:36:30|326.2|324.2|326.06|324.06|326.24|324.24|326.02|324.02|21
1725025000000|2024-08-30 13:36:40|326.08|324.08|325.95|323.95|326.11|324.11|325.87|323.87|26
1725025010000|2024-08-30 13:36:50|325.97|323.97|326.23|324.23|326.23|324.23|325.96|323.96|24
1725025020000|2024-08-30 13:37:00|326.19|324.19|326.05|324.05|326.23|324.23|325.92|323.92|23
1725025030000|2024-08-30 13:37:10|326.04|324.04|326.44|324.44|326.47|324.47|326.04|324.04|26
1725025040000|2024-08-30 13:37:20|326.42|324.42|326.17|324.17|326.47|324.47|326.16|324.16|25
1725025050000|2024-08-30 13:37:30|326.18|324.18|326.31|324.31|326.33|324.33|326.18|324.18|26
1725025060000|2024-08-30 13:37:40|326.28|324.28|326.38|324.38|326.38|324.38|326.28|324.28|20
1725025070000|2024-08-30 13:37:50|326.39|324.39|326.33|324.33|326.39|324.39|326.3|324.3|19
1725025080000|2024-08-30 13:38:00|326.32|324.32|326.57|324.57|326.67|324.67|326.32|324.32|12
1725025090000|2024-08-30 13:38:10|326.56|324.56|326.34|324.34|326.57|324.57|326.31|324.31|26
1725025100000|2024-08-30 13:38:20|326.32|324.32|326.15|324.15|326.32|324.32|326.15|324.15|29
1725025110000|2024-08-30 13:38:30|326.16|324.16|326.08|324.08|326.24|324.24|325.99|323.99|28
1725025120000|2024-08-30 13:38:40|326.09|324.09|326.17|324.17|326.18|324.18|326.07|324.07|14
1725025130000|2024-08-30 13:38:50|326.15|324.15|326.13|324.13|326.24|324.24|326.13|324.13|29
1725025140000|2024-08-30 13:39:00|326.14|324.14|325.94|323.94|326.14|324.14|325.82|323.82|28
1725025150000|2024-08-30 13:39:10|325.95|323.95|325.86|323.86|325.96|323.96|325.86|323.86|27
1725025160000|2024-08-30 13:39:20|325.85|323.85|325.73|323.73|325.85|323.85|325.72|323.72|14
1725025170000|2024-08-30 13:39:30|325.72|323.72|325.54|323.54|325.74|323.74|325.52|323.52|20
1725025180000|2024-08-30 13:39:40|325.55|323.55|325.63|323.63|325.67|323.67|325.55|323.55|26
1725025190000|2024-08-30 13:39:50|325.65|323.65|325.73|323.73|325.81|323.81|325.64|323.64|22
1725025200000|2024-08-30 13:40:00|325.72|323.72|325.71|323.71|325.83|323.83|325.68|323.68|23
1725025210000|2024-08-30 13:40:10|325.7|323.7|325.75|323.75|325.81|323.81|325.67|323.67|17
1725025220000|2024-08-30 13:40:20|325.76|323.76|325.83|323.83|325.83|323.83|325.7|323.7|19
1725025230000|2024-08-30 13:40:30|325.84|323.84|325.79|323.79|325.89|323.89|325.75|323.75|21
1725025240000|2024-08-30 13:40:40|325.78|323.78|325.64|323.64|325.78|323.78|325.61|323.61|16
1725025250000|2024-08-30 13:40:50|325.65|323.65|325.66|323.66|325.7|323.7|325.63|323.63|25
1725025260000|2024-08-30 13:41:00|325.57|323.57|325.49|323.49|325.57|323.57|325.47|323.47|24
1725025270000|2024-08-30 13:41:10|325.5|323.5|325.6|323.6|325.64|323.64|325.5|323.5|20
1725025280000|2024-08-30 13:41:20|325.64|323.64|325.78|323.78|325.84|323.84|325.63|323.63|21
1725025290000|2024-08-30 13:41:30|325.72|323.72|325.73|323.73|325.75|323.75|325.72|323.72|5
1725025300000|2024-08-30 13:41:40|325.74|323.74|325.81|323.81|325.82|323.82|325.74|323.74|9
1725025310000|2024-08-30 13:41:50|325.8|323.8|325.57|323.57|325.82|323.82|325.51|323.51|18
1725025320000|2024-08-30 13:42:00|325.58|323.58|325.56|323.56|325.61|323.61|325.51|323.51|25
1725025330000|2024-08-30 13:42:10|325.58|323.58|325.62|323.62|325.62|323.62|325.56|323.56|18
1725025340000|2024-08-30 13:42:20|325.61|323.61|325.58|323.58|325.62|323.62|325.58|323.58|5
1725025350000|2024-08-30 13:42:30|325.53|323.53|325.4|323.4|325.53|323.53|325.39|323.39|7
1725025360000|2024-08-30 13:42:40|325.39|323.39|325.4|323.4|325.4|323.4|325.38|323.38|6
1725025370000|2024-08-30 13:42:50|325.39|323.39|325.4|323.4|325.41|323.41|325.36|323.36|11
1725025380000|2024-08-30 13:43:00|325.41|323.41|325.35|323.35|325.41|323.41|325.35|323.35|4
1725025390000|2024-08-30 13:43:10|325.31|323.31|325.32|323.32|325.34|323.34|325.3|323.3|11
1725025400000|2024-08-30 13:43:20|325.33|323.33|325.31|323.31|325.42|323.42|325.31|323.31|18
1725025410000|2024-08-30 13:43:30|325.32|323.32|325.36|323.36|325.36|323.36|325.32|323.32|7
1725025420000|2024-08-30 13:43:40|325.38|323.38|325.46|323.46|325.5|323.5|325.38|323.38|18
1725025430000|2024-08-30 13:43:50|325.47|323.47|325.48|323.48|325.49|323.49|325.45|323.45|14
1725025440000|2024-08-30 13:44:00|325.49|323.49|325.42|323.42|325.5|323.5|325.42|323.42|9
1725025450000|2024-08-30 13:44:10|325.43|323.43|325.48|323.48|325.48|323.48|325.43|323.43|14
1725025460000|2024-08-30 13:44:20|325.49|323.49|325.48|323.48|325.51|323.51|325.48|323.48|8
1725025470000|2024-08-30 13:44:30|325.49|323.49|325.5|323.5|325.51|323.51|325.48|323.48|10
1725025480000|2024-08-30 13:44:40|325.51|323.51|325.53|323.53|325.57|323.57|325.51|323.51|10
1725025490000|2024-08-30 13:44:50|325.52|323.52|325.51|323.51|325.52|323.52|325.5|323.5|6
1725025500000|2024-08-30 13:45:00|325.5|323.5|325.53|323.53|325.64|323.64|325.5|323.5|28
1725025510000|2024-08-30 13:45:10|325.5|323.5|325.5|323.5|325.53|323.53|325.44|323.44|19
1725025520000|2024-08-30 13:45:20|325.49|323.49|325.48|323.48|325.49|323.49|325.4|323.4|17
1725025530000|2024-08-30 13:45:30|325.49|323.49|325.64|323.64|325.68|323.68|325.49|323.49|10
1725025540000|2024-08-30 13:45:40|325.61|323.61|325.59|323.59|325.65|323.65|325.59|323.59|22
1725025550000|2024-08-30 13:45:50|325.53|323.53|325.62|323.62|325.68|323.68|325.48|323.48|26
1725025560000|2024-08-30 13:46:00|325.63|323.63|325.65|323.65|325.68|323.68|325.61|323.61|22
1725025570000|2024-08-30 13:46:10|325.67|323.67|325.7|323.7|325.71|323.71|325.67|323.67|5
1725025580000|2024-08-30 13:46:20|325.76|323.76|325.7|323.7|325.76|323.76|325.63|323.63|26
1725025590000|2024-08-30 13:46:30|325.71|323.71|325.77|323.77|325.77|323.77|325.67|323.67|17
1725025600000|2024-08-30 13:46:40|325.78|323.78|325.76|323.76|325.88|323.88|325.74|323.74|17
1725025610000|2024-08-30 13:46:50|325.77|323.77|325.72|323.72|325.77|323.77|325.66|323.66|14
1725025620000|2024-08-30 13:47:00|325.75|323.75|325.78|323.78|325.85|323.85|325.74|323.74|24
1725025630000|2024-08-30 13:47:10|325.7|323.7|325.55|323.55|325.7|323.7|325.54|323.54|22
1725025640000|2024-08-30 13:47:20|325.57|323.57|325.52|323.52|325.64|323.64|325.51|323.51|23
1725025650000|2024-08-30 13:47:30|325.53|323.53|325.46|323.46|325.53|323.53|325.45|323.45|16
1725025660000|2024-08-30 13:47:40|325.47|323.47|325.49|323.49|325.53|323.53|325.47|323.47|12
1725025670000|2024-08-30 13:47:50|325.48|323.48|325.29|323.29|325.49|323.49|325.23|323.23|26
1725025680000|2024-08-30 13:48:00|325.3|323.3|325.12|323.12|325.31|323.31|325.08|323.08|24
1725025690000|2024-08-30 13:48:10|325.15|323.15|325.19|323.19|325.24|323.24|325.1|323.1|28
1725025700000|2024-08-30 13:48:20|325.23|323.23|325.21|323.21|325.28|323.28|325.21|323.21|15
1725025710000|2024-08-30 13:48:30|325.16|323.16|324.94|322.94|325.16|323.16|324.93|322.93|22
1725025720000|2024-08-30 13:48:40|324.92|322.92|324.56|322.56|324.92|322.92|324.56|322.56|15
1725025730000|2024-08-30 13:48:50|324.5|322.5|324.37|322.37|324.56|322.56|324.25|322.25|26
1725025740000|2024-08-30 13:49:00|324.35|322.35|323.98|321.98|324.44|322.44|323.97|321.97|28
1725025750000|2024-08-30 13:49:10|323.97|321.97|324.03|322.03|324.06|322.06|323.84|321.84|31
1725025760000|2024-08-30 13:49:20|323.98|321.98|323.6|321.6|324.04|322.04|323.56|321.56|24
1725025770000|2024-08-30 13:49:30|323.61|321.61|323.77|321.77|323.77|321.77|323.57|321.57|30
1725025780000|2024-08-30 13:49:40|323.8|321.8|323.93|321.93|323.94|321.94|323.8|321.8|20
1725025790000|2024-08-30 13:49:50|323.92|321.92|323.93|321.93|324.02|322.02|323.88|321.88|27
1725025800000|2024-08-30 13:50:00|323.94|321.94|323.77|321.77|324.06|322.06|323.76|321.76|29
1725025810000|2024-08-30 13:50:10|323.76|321.76|324.01|322.01|324.06|322.06|323.6|321.6|36
1725025820000|2024-08-30 13:50:20|324.02|322.02|323.98|321.98|324.12|322.12|323.94|321.94|24
1725025830000|2024-08-30 13:50:30|323.99|321.99|323.55|321.55|324.02|322.02|323.54|321.54|31
1725025840000|2024-08-30 13:50:40|323.54|321.54|323.61|321.61|323.61|321.61|323.48|321.48|33
1725025850000|2024-08-30 13:50:50|323.62|321.62|323.28|321.28|323.62|321.62|323.17|321.17|28
1725025860000|2024-08-30 13:51:00|323.27|321.27|322.93|320.93|323.36|321.36|322.93|320.93|26
1725025870000|2024-08-30 13:51:10|322.89|320.89|322.24|320.24|322.89|320.89|322.12|320.12|32
1725025880000|2024-08-30 13:51:20|322.27|320.27|321.74|319.74|322.31|320.31|321.74|319.74|29
1725025890000|2024-08-30 13:51:30|321.78|319.78|321.71|319.71|321.81|319.81|321.68|319.68|11
1725025900000|2024-08-30 13:51:40|321.76|319.76|321.9|319.9|322.04|320.04|321.76|319.76|29
1725025910000|2024-08-30 13:51:50|321.93|319.93|322.29|320.29|322.29|320.29|321.78|319.78|34
1725025920000|2024-08-30 13:52:00|322.3|320.3|322.79|320.79|322.83|320.83|322.19|320.19|29
1725025930000|2024-08-30 13:52:10|322.76|320.76|322.81|320.81|323.04|321.04|322.76|320.76|32
1725025940000|2024-08-30 13:52:20|322.89|320.89|322.85|320.85|323.02|321.02|322.85|320.85|17
1725025950000|2024-08-30 13:52:30|322.82|320.82|323.12|321.12|323.13|321.13|322.82|320.82|29
1725025960000|2024-08-30 13:52:40|323.22|321.22|323.12|321.12|323.25|321.25|323.05|321.05|29
1725025970000|2024-08-30 13:52:50|323.15|321.15|323.23|321.23|323.23|321.23|323.05|321.05|30
1725025980000|2024-08-30 13:53:00|323.21|321.21|323.33|321.33|323.33|321.33|323.11|321.11|16
1725025990000|2024-08-30 13:53:10|323.39|321.39|323.3|321.3|323.42|321.42|323.18|321.18|28
1725026000000|2024-08-30 13:53:20|323.32|321.32|323.32|321.32|323.35|321.35|323.23|321.23|16
1725026010000|2024-08-30 13:53:30|323.67|321.67|323.72|321.72|323.82|321.82|323.67|321.67|28
1725026020000|2024-08-30 13:53:40|323.7|321.7|323.77|321.77|323.77|321.77|323.68|321.68|23
1725026030000|2024-08-30 13:53:50|323.78|321.78|323.48|321.48|323.83|321.83|323.45|321.45|23
1725026040000|2024-08-30 13:54:00|323.46|321.46|323.52|321.52|323.55|321.55|323.46|321.46|17
1725026050000|2024-08-30 13:54:10|323.51|321.51|323.23|321.23|323.51|321.51|323.18|321.18|16
1725026060000|2024-08-30 13:54:20|323.22|321.22|323.46|321.46|323.46|321.46|323.22|321.22|17
1725026070000|2024-08-30 13:54:30|323.52|321.52|323.58|321.58|323.58|321.58|323.48|321.48|20
1725026080000|2024-08-30 13:54:40|323.59|321.59|323.7|321.7|323.71|321.71|323.51|321.51|23
1725026090000|2024-08-30 13:54:50|323.65|321.65|323.71|321.71|323.78|321.78|323.65|321.65|25
1725026100000|2024-08-30 13:55:00|323.72|321.72|323.84|321.84|323.88|321.88|323.72|321.72|16
1725026110000|2024-08-30 13:55:10|323.82|321.82|323.99|321.99|324.08|322.08|323.82|321.82|25
1725026120000|2024-08-30 13:55:20|323.96|321.96|323.79|321.79|323.96|321.96|323.75|321.75|20
1725026130000|2024-08-30 13:55:30|323.78|321.78|323.84|321.84|323.85|321.85|323.72|321.72|22
1725026140000|2024-08-30 13:55:40|323.87|321.87|323.99|321.99|324.02|322.02|323.87|321.87|21
1725026150000|2024-08-30 13:55:50|324.03|322.03|324.1|322.1|324.11|322.11|323.99|321.99|20
1725026160000|2024-08-30 13:56:00|324.11|322.11|323.99|321.99|324.11|322.11|323.97|321.97|18
1725026170000|2024-08-30 13:56:10|324|322|324.12|322.12|324.12|322.12|323.97|321.97|21
1725026180000|2024-08-30 13:56:20|324.11|322.11|324.02|322.02|324.11|322.11|323.97|321.97|19
1725026190000|2024-08-30 13:56:30|324.03|322.03|324.18|322.18|324.19|322.19|324.03|322.03|22
1725026200000|2024-08-30 13:56:40|324.15|322.15|324.2|322.2|324.2|322.2|324.05|322.05|17
1725026210000|2024-08-30 13:56:50|324.19|322.19|324.19|322.19|324.23|322.23|324.18|322.18|22
1725026220000|2024-08-30 13:57:00|324.17|322.17|324.16|322.16|324.17|322.17|324.12|322.12|13
1725026230000|2024-08-30 13:57:10|324.21|322.21|324.47|322.47|324.47|322.47|324.21|322.21|24
1725026240000|2024-08-30 13:57:20|324.48|322.48|324.59|322.59|324.59|322.59|324.42|322.42|22
1725026250000|2024-08-30 13:57:30|324.68|322.68|324.73|322.73|324.79|322.79|324.68|322.68|14
1725026260000|2024-08-30 13:57:40|324.74|322.74|324.73|322.73|324.77|322.77|324.66|322.66|17
1725026270000|2024-08-30 13:57:50|324.72|322.72|324.8|322.8|324.8|322.8|324.69|322.69|9
1725026280000|2024-08-30 13:58:00|324.93|322.93|325.07|323.07|325.07|323.07|324.93|322.93|14
1725026290000|2024-08-30 13:58:10|325.1|323.1|325.48|323.48|325.5|323.5|325.1|323.1|21
1725026300000|2024-08-30 13:58:20|325.46|323.46|325.62|323.62|325.62|323.62|325.46|323.46|14
1725026310000|2024-08-30 13:58:30|325.59|323.59|325.91|323.91|325.91|323.91|325.59|323.59|11
1725026330000|2024-08-30 13:58:50|325.86|323.86|325.76|323.76|325.86|323.86|325.7|323.7|25
1725026340000|2024-08-30 13:59:00|325.75|323.75|325.68|323.68|325.77|323.77|325.68|323.68|17
1725026350000|2024-08-30 13:59:10|325.65|323.65|325.41|323.41|325.65|323.65|325.35|323.35|21
1725026360000|2024-08-30 13:59:20|325.42|323.42|325.52|323.52|325.52|323.52|325.39|323.39|17
1725026370000|2024-08-30 13:59:30|325.54|323.54|325.59|323.59|325.65|323.65|325.54|323.54|25
1725026380000|2024-08-30 13:59:40|325.6|323.6|325.44|323.44|325.6|323.6|325.41|323.41|24
1725026390000|2024-08-30 13:59:50|325.45|323.45|325.49|323.49|325.53|323.53|325.44|323.44|23
1725026400000|2024-08-30 14:00:00|325.5|323.5|324.97|322.97|325.52|323.52|324.95|322.95|24
1725026410000|2024-08-30 14:00:10|324.98|322.98|325.54|323.54|325.58|323.58|324.98|322.98|26
1725026420000|2024-08-30 14:00:20|325.53|323.53|325.25|323.25|325.54|323.54|325.21|323.21|25
1725026430000|2024-08-30 14:00:30|325.28|323.28|325.16|323.16|325.3|323.3|325.1|323.1|31
1725026440000|2024-08-30 14:00:40|325.15|323.15|325.08|323.08|325.24|323.24|325.03|323.03|21
1725026450000|2024-08-30 14:00:50|325.1|323.1|324.97|322.97|325.18|323.18|324.91|322.91|26
1725026460000|2024-08-30 14:01:00|325|323|325.09|323.09|325.1|323.1|324.97|322.97|20
1725026470000|2024-08-30 14:01:10|325.07|323.07|324.92|322.92|325.13|323.13|324.89|322.89|23
1725026480000|2024-08-30 14:01:20|324.93|322.93|324.97|322.97|324.97|322.97|324.87|322.87|21
1725026490000|2024-08-30 14:01:30|324.98|322.98|325.37|323.37|325.37|323.37|324.98|322.98|14
1725026500000|2024-08-30 14:01:40|325.47|323.47|325.39|323.39|325.49|323.49|325.38|323.38|20
1725026510000|2024-08-30 14:01:50|325.44|323.44|325.47|323.47|325.57|323.57|325.43|323.43|30
1725026520000|2024-08-30 14:02:00|325.46|323.46|325.47|323.47|325.49|323.49|325.37|323.37|27
1725026530000|2024-08-30 14:02:10|325.43|323.43|325.79|323.79|325.79|323.79|325.42|323.42|25
1725026540000|2024-08-30 14:02:20|325.81|323.81|325.85|323.85|325.87|323.87|325.81|323.81|16
1725026550000|2024-08-30 14:02:30|325.81|323.81|325.92|323.92|325.92|323.92|325.7|323.7|16
1725026560000|2024-08-30 14:02:40|325.91|323.91|325.89|323.89|325.92|323.92|325.77|323.77|18
1725026570000|2024-08-30 14:02:50|325.9|323.9|325.92|323.92|326.01|324.01|325.87|323.87|22
1725026580000|2024-08-30 14:03:00|325.89|323.89|326.07|324.07|326.08|324.08|325.83|323.83|18
1725026590000|2024-08-30 14:03:10|326.08|324.08|326.41|324.41|326.41|324.41|326.08|324.08|25
1725026600000|2024-08-30 14:03:20|326.43|324.43|326.48|324.48|326.54|324.54|326.43|324.43|22
1725026610000|2024-08-30 14:03:30|326.42|324.42|326.5|324.5|326.63|324.63|326.34|324.34|26
1725026620000|2024-08-30 14:03:40|326.52|324.52|326.68|324.68|326.68|324.68|326.52|324.52|23
1725026630000|2024-08-30 14:03:50|326.65|324.65|326.72|324.72|326.78|324.78|326.63|324.63|24
1725026640000|2024-08-30 14:04:00|326.71|324.71|326.78|324.78|326.78|324.78|326.7|324.7|14
1725026650000|2024-08-30 14:04:10|326.79|324.79|327.01|325.01|327.06|325.06|326.79|324.79|25
1725026660000|2024-08-30 14:04:20|327|325|326.92|324.92|327|325|326.87|324.87|17
1725026670000|2024-08-30 14:04:30|326.91|324.91|326.64|324.64|326.91|324.91|326.44|324.44|30
1725026680000|2024-08-30 14:04:40|326.65|324.65|326.32|324.32|326.65|324.65|326.28|324.28|19
1725026690000|2024-08-30 14:04:50|326.34|324.34|326.34|324.34|326.42|324.42|326.31|324.31|22
1725026700000|2024-08-30 14:05:00|326.33|324.33|326.25|324.25|326.41|324.41|326.25|324.25|26
1725026710000|2024-08-30 14:05:10|326.19|324.19|326.38|324.38|326.39|324.39|326.13|324.13|25
1725026720000|2024-08-30 14:05:20|326.39|324.39|326.09|324.09|326.44|324.44|326.09|324.09|21
1725026730000|2024-08-30 14:05:30|325.97|323.97|325.9|323.9|325.97|323.97|325.9|323.9|20
1725026740000|2024-08-30 14:05:40|325.92|323.92|325.85|323.85|325.96|323.96|325.85|323.85|17
1725026750000|2024-08-30 14:05:50|325.84|323.84|325.61|323.61|325.84|323.84|325.58|323.58|20
1725026760000|2024-08-30 14:06:00|325.6|323.6|325.53|323.53|325.62|323.62|325.47|323.47|24
1725026770000|2024-08-30 14:06:10|325.54|323.54|325.67|323.67|325.68|323.68|325.52|323.52|24
1725026780000|2024-08-30 14:06:20|325.66|323.66|325.42|323.42|325.69|323.69|325.39|323.39|22
1725026790000|2024-08-30 14:06:30|325.43|323.43|325.43|323.43|325.56|323.56|325.36|323.36|26
1725026800000|2024-08-30 14:06:40|325.4|323.4|325.14|323.14|325.41|323.41|325.14|323.14|20
1725026810000|2024-08-30 14:06:50|325.12|323.12|325.02|323.02|325.13|323.13|325.01|323.01|26
1725026820000|2024-08-30 14:07:00|325.03|323.03|325.06|323.06|325.07|323.07|324.92|322.92|28
1725026830000|2024-08-30 14:07:10|325.05|323.05|324.89|322.89|325.07|323.07|324.88|322.88|28
1725026840000|2024-08-30 14:07:20|324.86|322.86|324.83|322.83|324.9|322.9|324.79|322.79|24
1725026850000|2024-08-30 14:07:30|324.84|322.84|325.13|323.13|325.17|323.17|324.84|322.84|24
1725026860000|2024-08-30 14:07:40|325.16|323.16|324.95|322.95|325.18|323.18|324.95|322.95|20
1725026870000|2024-08-30 14:07:50|324.94|322.94|324.83|322.83|324.96|322.96|324.77|322.77|23
1725026880000|2024-08-30 14:08:00|324.85|322.85|324.92|322.92|324.92|322.92|324.81|322.81|27
1725026890000|2024-08-30 14:08:10|325.01|323.01|325.16|323.16|325.16|323.16|325.01|323.01|24
1725026900000|2024-08-30 14:08:20|325.15|323.15|325.19|323.19|325.19|323.19|325.14|323.14|12
1725026910000|2024-08-30 14:08:30|325.2|323.2|325.39|323.39|325.45|323.45|325.19|323.19|19
1725026920000|2024-08-30 14:08:40|325.4|323.4|325.23|323.23|325.46|323.46|325.21|323.21|24
1725026930000|2024-08-30 14:08:50|325.24|323.24|325.38|323.38|325.4|323.4|325.24|323.24|20
1725026940000|2024-08-30 14:09:00|325.42|323.42|325.38|323.38|325.43|323.43|325.36|323.36|26
1725026950000|2024-08-30 14:09:10|325.39|323.39|325.35|323.35|325.39|323.39|325.33|323.33|8
1725026960000|2024-08-30 14:09:20|325.31|323.31|325.07|323.07|325.31|323.31|325.07|323.07|8
1725026970000|2024-08-30 14:09:30|325.06|323.06|324.76|322.76|325.06|323.06|324.76|322.76|23
1725026980000|2024-08-30 14:09:40|324.77|322.77|324.57|322.57|324.77|322.77|324.53|322.53|10
1725026990000|2024-08-30 14:09:50|324.58|322.58|324.67|322.67|324.69|322.69|324.38|322.38|30
1725027000000|2024-08-30 14:10:00|324.66|322.66|324.69|322.69|324.69|322.69|324.56|322.56|25
1725027010000|2024-08-30 14:10:10|324.7|322.7|324.92|322.92|324.93|322.93|324.7|322.7|23
1725027020000|2024-08-30 14:10:20|324.91|322.91|324.99|322.99|324.99|322.99|324.89|322.89|12
1725027030000|2024-08-30 14:10:30|325.04|323.04|324.92|322.92|325.04|323.04|324.91|322.91|16
1725027040000|2024-08-30 14:10:40|324.95|322.95|324.93|322.93|324.97|322.97|324.92|322.92|14
1725027050000|2024-08-30 14:10:50|324.92|322.92|325.14|323.14|325.14|323.14|324.9|322.9|17
1725027060000|2024-08-30 14:11:00|325.13|323.13|324.76|322.76|325.13|323.13|324.69|322.69|24
1725027070000|2024-08-30 14:11:10|324.77|322.77|325.01|323.01|325.01|323.01|324.74|322.74|28
1725027080000|2024-08-30 14:11:20|325.02|323.02|324.82|322.82|325.05|323.05|324.77|322.77|25
1725027090000|2024-08-30 14:11:30|324.81|322.81|324.6|322.6|324.84|322.84|324.6|322.6|26
1725027100000|2024-08-30 14:11:40|324.59|322.59|324.3|322.3|324.6|322.6|324.23|322.23|21
1725027110000|2024-08-30 14:11:50|324.31|322.31|324.46|322.46|324.53|322.53|324.28|322.28|22
1725027120000|2024-08-30 14:12:00|324.45|322.45|324.18|322.18|324.48|322.48|324.18|322.18|21
1725027130000|2024-08-30 14:12:10|324.22|322.22|324.59|322.59|324.59|322.59|324.22|322.22|29
1725027140000|2024-08-30 14:12:20|324.6|322.6|324.45|322.45|324.62|322.62|324.45|322.45|19
1725027150000|2024-08-30 14:12:30|324.44|322.44|324.42|322.42|324.44|322.44|324.33|322.33|19
1725027160000|2024-08-30 14:12:40|324.4|322.4|324.41|322.41|324.43|322.43|324.34|322.34|20
1725027170000|2024-08-30 14:12:50|324.42|322.42|324.35|322.35|324.45|322.45|324.34|322.34|28
1725027180000|2024-08-30 14:13:00|324.34|322.34|324.34|322.34|324.34|322.34|324.15|322.15|21
1725027190000|2024-08-30 14:13:10|324.31|322.31|324.16|322.16|324.31|322.31|324.1|322.1|30
1725027200000|2024-08-30 14:13:20|324.2|322.2|324.2|322.2|324.28|322.28|324.13|322.13|23
1725027210000|2024-08-30 14:13:30|324.24|322.24|324.16|322.16|324.28|322.28|324.16|322.16|28
1725027220000|2024-08-30 14:13:40|324.17|322.17|324.08|322.08|324.25|322.25|324.08|322.08|13
1725027230000|2024-08-30 14:13:50|324.04|322.04|323.87|321.87|324.04|322.04|323.75|321.75|30
1725027240000|2024-08-30 14:14:00|323.88|321.88|323.93|321.93|323.93|321.93|323.82|321.82|21
1725027250000|2024-08-30 14:14:10|323.94|321.94|324.06|322.06|324.12|322.12|323.94|321.94|21
1725027260000|2024-08-30 14:14:20|324.04|322.04|323.89|321.89|324.09|322.09|323.88|321.88|22
1725027270000|2024-08-30 14:14:30|323.88|321.88|323.68|321.68|323.88|321.88|323.66|321.66|23
1725027280000|2024-08-30 14:14:40|323.69|321.69|323.72|321.72|323.72|321.72|323.69|321.69|4
1725027290000|2024-08-30 14:14:50|323.8|321.8|323.97|321.97|323.99|321.99|323.8|321.8|25
1725027300000|2024-08-30 14:15:00|323.96|321.96|323.61|321.61|323.99|321.99|323.61|321.61|25
1725027310000|2024-08-30 14:15:10|323.6|321.6|323.21|321.21|323.62|321.62|323.2|321.2|25
1725027320000|2024-08-30 14:15:20|323.16|321.16|322.96|320.96|323.37|321.37|322.96|320.96|26
1725027330000|2024-08-30 14:15:30|322.93|320.93|322.97|320.97|323.24|321.24|322.93|320.93|35
1725027340000|2024-08-30 14:15:40|322.89|320.89|322.95|320.95|322.95|320.95|322.89|320.89|14
1725027350000|2024-08-30 14:15:50|322.99|320.99|323.35|321.35|323.35|321.35|322.99|320.99|26
1725027360000|2024-08-30 14:16:00|323.42|321.42|323.51|321.51|323.52|321.52|323.37|321.37|26
1725027370000|2024-08-30 14:16:10|323.59|321.59|323.72|321.72|323.74|321.74|323.59|321.59|26
1725027380000|2024-08-30 14:16:20|323.73|321.73|323.66|321.66|323.75|321.75|323.66|321.66|26
1725027390000|2024-08-30 14:16:30|323.51|321.51|323.61|321.61|323.63|321.63|323.5|321.5|25
1725027400000|2024-08-30 14:16:40|323.55|321.55|323.56|321.56|323.63|321.63|323.48|321.48|23
1725027410000|2024-08-30 14:16:50|323.57|321.57|323.78|321.78|323.78|321.78|323.57|321.57|26
1725027420000|2024-08-30 14:17:00|323.79|321.79|323.77|321.77|323.89|321.89|323.71|321.71|25
1725027430000|2024-08-30 14:17:10|323.75|321.75|323.94|321.94|323.94|321.94|323.69|321.69|23
1725027440000|2024-08-30 14:17:20|323.93|321.93|323.94|321.94|323.98|321.98|323.9|321.9|10
1725027450000|2024-08-30 14:17:30|323.93|321.93|324.24|322.24|324.24|322.24|323.9|321.9|29
1725027460000|2024-08-30 14:17:40|324.28|322.28|324.18|322.18|324.28|322.28|324.17|322.17|20
1725027470000|2024-08-30 14:17:50|324.19|322.19|324.2|322.2|324.25|322.25|324.13|322.13|19
1725027480000|2024-08-30 14:18:00|324.23|322.23|324.27|322.27|324.27|322.27|324.23|322.23|6
1725027490000|2024-08-30 14:18:10|324.26|322.26|324.34|322.34|324.35|322.35|324.23|322.23|23
1725027500000|2024-08-30 14:18:20|324.35|322.35|324.39|322.39|324.4|322.4|324.35|322.35|10
1725027510000|2024-08-30 14:18:30|324.38|322.38|324.32|322.32|324.4|322.4|324.24|322.24|22
1725027520000|2024-08-30 14:18:40|324.33|322.33|324.07|322.07|324.33|322.33|324.07|322.07|18
1725027530000|2024-08-30 14:18:50|324.06|322.06|323.92|321.92|324.1|322.1|323.86|321.86|19
1725027540000|2024-08-30 14:19:00|323.91|321.91|323.75|321.75|323.92|321.92|323.57|321.57|20
1725027550000|2024-08-30 14:19:10|323.76|321.76|323.87|321.87|323.97|321.97|323.75|321.75|26
1725027560000|2024-08-30 14:19:20|323.88|321.88|323.96|321.96|323.97|321.97|323.88|321.88|18
1725027570000|2024-08-30 14:19:30|323.95|321.95|324.01|322.01|324.03|322.03|323.9|321.9|20
1725027580000|2024-08-30 14:19:40|324|322|324.02|322.02|324.04|322.04|323.96|321.96|17
1725027590000|2024-08-30 14:19:50|324.06|322.06|324.11|322.11|324.14|322.14|324.06|322.06|15
1725027600000|2024-08-30 14:20:00|324.1|322.1|323.95|321.95|324.11|322.11|323.88|321.88|25
1725027610000|2024-08-30 14:20:10|323.91|321.91|323.93|321.93|323.94|321.94|323.7|321.7|30
1725027620000|2024-08-30 14:20:20|323.95|321.95|323.99|321.99|324.06|322.06|323.92|321.92|28
1725027630000|2024-08-30 14:20:30|323.96|321.96|323.43|321.43|323.96|321.96|323.37|321.37|31
1725027640000|2024-08-30 14:20:40|323.39|321.39|323.22|321.22|323.39|321.39|323.16|321.16|31
1725027650000|2024-08-30 14:20:50|323.2|321.2|323.27|321.27|323.34|321.34|323.13|321.13|27
1725027660000|2024-08-30 14:21:00|323.31|321.31|323.5|321.5|323.55|321.55|323.31|321.31|25
1725027670000|2024-08-30 14:21:10|323.54|321.54|323.8|321.8|323.81|321.81|323.5|321.5|34
1725027680000|2024-08-30 14:21:20|323.81|321.81|323.81|321.81|323.85|321.85|323.76|321.76|31
1725027690000|2024-08-30 14:21:30|323.8|321.8|323.64|321.64|323.81|321.81|323.59|321.59|29
1725027700000|2024-08-30 14:21:40|323.69|321.69|323.95|321.95|323.96|321.96|323.69|321.69|26
1725027710000|2024-08-30 14:21:50|323.98|321.98|323.69|321.69|323.98|321.98|323.68|321.68|25
1725027720000|2024-08-30 14:22:00|323.71|321.71|323.8|321.8|323.87|321.87|323.71|321.71|28
1725027730000|2024-08-30 14:22:10|323.79|321.79|323.93|321.93|323.94|321.94|323.76|321.76|32
1725027740000|2024-08-30 14:22:20|323.84|321.84|323.78|321.78|323.85|321.85|323.73|321.73|28
1725027750000|2024-08-30 14:22:30|323.74|321.74|323.66|321.66|323.85|321.85|323.64|321.64|23
1725027760000|2024-08-30 14:22:40|323.67|321.67|323.79|321.79|323.81|321.81|323.66|321.66|25
1725027770000|2024-08-30 14:22:50|323.81|321.81|323.8|321.8|323.85|321.85|323.78|321.78|17
1725027780000|2024-08-30 14:23:00|323.72|321.72|323.73|321.73|323.83|321.83|323.72|321.72|19
1725027790000|2024-08-30 14:23:10|323.75|321.75|323.73|321.73|323.91|321.91|323.71|321.71|23
1725027800000|2024-08-30 14:23:20|323.71|321.71|323.77|321.77|323.81|321.81|323.71|321.71|20
1725027810000|2024-08-30 14:23:30|323.78|321.78|323.75|321.75|323.82|321.82|323.74|321.74|21
1725027820000|2024-08-30 14:23:40|323.73|321.73|323.74|321.74|323.77|321.77|323.7|321.7|22
1725027830000|2024-08-30 14:23:50|323.71|321.71|323.77|321.77|323.78|321.78|323.71|321.71|16
1725027840000|2024-08-30 14:24:00|323.76|321.76|323.84|321.84|323.84|321.84|323.65|321.65|28
1725027850000|2024-08-30 14:24:10|323.87|321.87|324.01|322.01|324.04|322.04|323.87|321.87|26
1725027860000|2024-08-30 14:24:20|324.05|322.05|324.1|322.1|324.11|322.11|324|322|25
1725027870000|2024-08-30 14:24:30|324.13|322.13|324.06|322.06|324.19|322.19|324.05|322.05|26
1725027880000|2024-08-30 14:24:40|324.07|322.07|324.07|322.07|324.09|322.09|324.05|322.05|17
1725027890000|2024-08-30 14:24:50|324.06|322.06|323.8|321.8|324.06|322.06|323.78|321.78|16
1725027900000|2024-08-30 14:25:00|323.79|321.79|324.11|322.11|324.11|322.11|323.73|321.73|23
1725027910000|2024-08-30 14:25:10|324.12|322.12|324.27|322.27|324.27|322.27|324.12|322.12|16
1725027920000|2024-08-30 14:25:20|324.29|322.29|324.16|322.16|324.36|322.36|324.16|322.16|20
1725027930000|2024-08-30 14:25:30|324.17|322.17|324.39|322.39|324.42|322.42|324.17|322.17|23
1725027940000|2024-08-30 14:25:40|324.37|322.37|324.08|322.08|324.42|322.42|324.08|322.08|21
1725027950000|2024-08-30 14:25:50|323.95|321.95|323.9|321.9|323.96|321.96|323.88|321.88|21
1725027960000|2024-08-30 14:26:00|323.91|321.91|323.85|321.85|323.96|321.96|323.85|321.85|19
1725027970000|2024-08-30 14:26:10|323.83|321.83|323.81|321.81|323.83|321.83|323.59|321.59|27
1725027980000|2024-08-30 14:26:20|323.8|321.8|323.73|321.73|323.89|321.89|323.73|321.73|29
1725027990000|2024-08-30 14:26:30|323.71|321.71|323.82|321.82|323.87|321.87|323.65|321.65|26
1725028000000|2024-08-30 14:26:40|323.8|321.8|323.75|321.75|323.82|321.82|323.71|321.71|18
1725028010000|2024-08-30 14:26:50|323.76|321.76|324.07|322.07|324.16|322.16|323.76|321.76|21
1725028020000|2024-08-30 14:27:00|324.06|322.06|324.05|322.05|324.09|322.09|323.94|321.94|29
1725028030000|2024-08-30 14:27:10|324.04|322.04|323.96|321.96|324.04|322.04|323.9|321.9|19
1725028040000|2024-08-30 14:27:20|323.98|321.98|323.93|321.93|324|322|323.93|321.93|22
1725028050000|2024-08-30 14:27:30|323.95|321.95|324.26|322.26|324.27|322.27|323.95|321.95|20
1725028060000|2024-08-30 14:27:40|324.27|322.27|324.37|322.37|324.39|322.39|324.27|322.27|20
1725028070000|2024-08-30 14:27:50|324.36|322.36|324.3|322.3|324.41|322.41|324.3|322.3|23
1725028080000|2024-08-30 14:28:00|324.31|322.31|324.55|322.55|324.55|322.55|324.31|322.31|26
1725028090000|2024-08-30 14:28:10|324.56|322.56|324.69|322.69|324.69|322.69|324.56|322.56|10
1725028100000|2024-08-30 14:28:20|324.68|322.68|324.5|322.5|324.68|322.68|324.49|322.49|25
1725028110000|2024-08-30 14:28:30|324.49|322.49|324.55|322.55|324.57|322.57|324.48|322.48|18
1725028120000|2024-08-30 14:28:40|324.54|322.54|324.52|322.52|324.58|322.58|324.45|322.45|19
1725028130000|2024-08-30 14:28:50|324.51|322.51|324.49|322.49|324.55|322.55|324.46|322.46|21
1725028140000|2024-08-30 14:29:00|324.48|322.48|324.5|322.5|324.59|322.59|324.46|322.46|27
1725028150000|2024-08-30 14:29:10|324.52|322.52|324.46|322.46|324.59|322.59|324.46|322.46|25
1725028160000|2024-08-30 14:29:20|324.47|322.47|324.69|322.69|324.69|322.69|324.45|322.45|22
1725028170000|2024-08-30 14:29:30|324.7|322.7|324.74|322.74|324.76|322.76|324.68|322.68|16
1725028180000|2024-08-30 14:29:40|324.75|322.75|324.76|322.76|324.77|322.77|324.72|322.72|18
1725028190000|2024-08-30 14:29:50|324.77|322.77|324.65|322.65|324.78|322.78|324.63|322.63|21
1725028200000|2024-08-30 14:30:00|324.64|322.64|324.52|322.52|324.64|322.64|324.46|322.46|22
1725028210000|2024-08-30 14:30:10|324.51|322.51|324.59|322.59|324.64|322.64|324.49|322.49|15
1725028220000|2024-08-30 14:30:20|324.6|322.6|324.71|322.71|324.74|322.74|324.59|322.59|23
1725028230000|2024-08-30 14:30:30|324.72|322.72|324.79|322.79|324.79|322.79|324.72|322.72|13
1725028240000|2024-08-30 14:30:40|324.78|322.78|324.82|322.82|324.82|322.82|324.73|322.73|23
1725028250000|2024-08-30 14:30:50|324.81|322.81|324.8|322.8|324.81|322.81|324.73|322.73|16
1725028260000|2024-08-30 14:31:00|324.79|322.79|324.91|322.91|324.95|322.95|324.79|322.79|27
1725028270000|2024-08-30 14:31:10|324.9|322.9|324.76|322.76|324.9|322.9|324.75|322.75|14
1725028280000|2024-08-30 14:31:20|324.75|322.75|324.65|322.65|324.81|322.81|324.64|322.64|29
1725028290000|2024-08-30 14:31:30|324.7|322.7|324.61|322.61|324.7|322.7|324.57|322.57|20
1725028300000|2024-08-30 14:31:40|324.6|322.6|324.6|322.6|324.65|322.65|324.53|322.53|22
1725028310000|2024-08-30 14:31:50|324.61|322.61|324.84|322.84|324.87|322.87|324.61|322.61|19
1725028320000|2024-08-30 14:32:00|324.85|322.85|324.56|322.56|324.88|322.88|324.56|322.56|18
1725028330000|2024-08-30 14:32:10|324.57|322.57|324.55|322.55|324.62|322.62|324.53|322.53|19
1725028340000|2024-08-30 14:32:20|324.58|322.58|324.38|322.38|324.59|322.59|324.38|322.38|27
1725028350000|2024-08-30 14:32:30|324.4|322.4|324.45|322.45|324.48|322.48|324.4|322.4|14
1725028360000|2024-08-30 14:32:40|324.44|322.44|324.39|322.39|324.48|322.48|324.38|322.38|22
1725028370000|2024-08-30 14:32:50|324.36|322.36|324.43|322.43|324.43|322.43|324.36|322.36|10
1725028380000|2024-08-30 14:33:00|324.42|322.42|323.87|321.87|324.45|322.45|323.87|321.87|30
1725028390000|2024-08-30 14:33:10|323.88|321.88|323.81|321.81|323.88|321.88|323.7|321.7|28
1725028400000|2024-08-30 14:33:20|323.83|321.83|323.89|321.89|324.11|322.11|323.83|321.83|21
1725028410000|2024-08-30 14:33:30|323.9|321.9|324|322|324|322|323.88|321.88|22
1725028420000|2024-08-30 14:33:40|324.01|322.01|324.23|322.23|324.23|322.23|324.01|322.01|26
1725028430000|2024-08-30 14:33:50|324.24|322.24|324.19|322.19|324.29|322.29|324.14|322.14|23
1725028440000|2024-08-30 14:34:00|324.21|322.21|323.98|321.98|324.24|322.24|323.96|321.96|30
1725028450000|2024-08-30 14:34:10|323.99|321.99|324.08|322.08|324.08|322.08|323.97|321.97|22
1725028460000|2024-08-30 14:34:20|324.09|322.09|324.12|322.12|324.26|322.26|324.02|322.02|29
1725028470000|2024-08-30 14:34:30|324.13|322.13|324.2|322.2|324.24|322.24|324.13|322.13|24
1725028480000|2024-08-30 14:34:40|324.25|322.25|324.28|322.28|324.28|322.28|324.17|322.17|23
1725028490000|2024-08-30 14:34:50|324.29|322.29|324.39|322.39|324.39|322.39|324.29|322.29|7
1725028500000|2024-08-30 14:35:00|324.38|322.38|324.37|322.37|324.42|322.42|324.28|322.28|25
1725028510000|2024-08-30 14:35:10|324.35|322.35|324.41|322.41|324.41|322.41|324.33|322.33|20
1725028520000|2024-08-30 14:35:20|324.42|322.42|324.62|322.62|324.7|322.7|324.42|322.42|26
1725028530000|2024-08-30 14:35:30|324.61|322.61|324.65|322.65|324.65|322.65|324.49|322.49|30
1725028540000|2024-08-30 14:35:40|324.68|322.68|324.68|322.68|324.73|322.73|324.58|322.58|24
1725028550000|2024-08-30 14:35:50|324.67|322.67|324.63|322.63|324.67|322.67|324.55|322.55|17
1725028560000|2024-08-30 14:36:00|324.66|322.66|324.74|322.74|324.77|322.77|324.58|322.58|32
1725028570000|2024-08-30 14:36:10|324.77|322.77|324.75|322.75|324.8|322.8|324.73|322.73|21
1725028580000|2024-08-30 14:36:20|324.8|322.8|324.89|322.89|324.93|322.93|324.79|322.79|23
1725028590000|2024-08-30 14:36:30|324.9|322.9|324.93|322.93|324.95|322.95|324.9|322.9|13
1725028600000|2024-08-30 14:36:40|324.92|322.92|325.13|323.13|325.14|323.14|324.84|322.84|20
1725028610000|2024-08-30 14:36:50|325.12|323.12|325.1|323.1|325.13|323.13|325.06|323.06|21
1725028620000|2024-08-30 14:37:00|325.13|323.13|324.99|322.99|325.13|323.13|324.98|322.98|24
1725028630000|2024-08-30 14:37:10|324.98|322.98|324.66|322.66|324.98|322.98|324.63|322.63|26
1725028640000|2024-08-30 14:37:20|324.65|322.65|324.4|322.4|324.65|322.65|324.4|322.4|28
1725028650000|2024-08-30 14:37:30|324.39|322.39|324.49|322.49|324.49|322.49|324.35|322.35|17
1725028660000|2024-08-30 14:37:40|324.54|322.54|324.56|322.56|324.57|322.57|324.5|322.5|26
1725028670000|2024-08-30 14:37:50|324.59|322.59|324.52|322.52|324.59|322.59|324.49|322.49|22
1725028680000|2024-08-30 14:38:00|324.54|322.54|324.27|322.27|324.54|322.54|324.27|322.27|26
1725028690000|2024-08-30 14:38:10|324.29|322.29|324.26|322.26|324.35|322.35|324.26|322.26|17
1725028700000|2024-08-30 14:38:20|324.25|322.25|323.78|321.78|324.25|322.25|323.75|321.75|27
1725028710000|2024-08-30 14:38:30|323.76|321.76|323.53|321.53|323.78|321.78|323.39|321.39|21
1725028720000|2024-08-30 14:38:40|323.57|321.57|323.61|321.61|323.68|321.68|323.53|321.53|24
1725028730000|2024-08-30 14:38:50|323.6|321.6|323.8|321.8|323.8|321.8|323.6|321.6|14
1725028740000|2024-08-30 14:39:00|323.79|321.79|323.58|321.58|323.79|321.79|323.53|321.53|19
1725028750000|2024-08-30 14:39:10|323.59|321.59|323.82|321.82|323.83|321.83|323.59|321.59|21
1725028760000|2024-08-30 14:39:20|323.83|321.83|323.89|321.89|323.94|321.94|323.82|321.82|27
1725028770000|2024-08-30 14:39:30|323.9|321.9|323.94|321.94|323.97|321.97|323.9|321.9|20
1725028780000|2024-08-30 14:39:40|323.95|321.95|324.28|322.28|324.28|322.28|323.95|321.95|21
1725028790000|2024-08-30 14:39:50|324.3|322.3|323.94|321.94|324.3|322.3|323.93|321.93|18
1725028800000|2024-08-30 14:40:00|323.92|321.92|324.07|322.07|324.1|322.1|323.87|321.87|20
1725028810000|2024-08-30 14:40:10|324.09|322.09|324.19|322.19|324.24|322.24|324.09|322.09|19
1725028820000|2024-08-30 14:40:20|324.2|322.2|324.53|322.53|324.54|322.54|324.2|322.2|28
1725028830000|2024-08-30 14:40:30|324.52|322.52|324.46|322.46|324.52|322.52|324.42|322.42|19
1725028840000|2024-08-30 14:40:40|324.47|322.47|324.47|322.47|324.63|322.63|324.47|322.47|21
1725028850000|2024-08-30 14:40:50|324.5|322.5|324.27|322.27|324.55|322.55|324.23|322.23|20
1725028860000|2024-08-30 14:41:00|324.28|322.28|324.2|322.2|324.35|322.35|324.2|322.2|26
1725028870000|2024-08-30 14:41:10|324.21|322.21|324.17|322.17|324.21|322.21|324.14|322.14|15
1725028880000|2024-08-30 14:41:20|324.14|322.14|324.19|322.19|324.24|322.24|324.11|322.11|24
1725028890000|2024-08-30 14:41:30|324.15|322.15|324.3|322.3|324.33|322.33|324.15|322.15|15
1725028900000|2024-08-30 14:41:40|324.33|322.33|324.47|322.47|324.5|322.5|324.33|322.33|21
1725028910000|2024-08-30 14:41:50|324.48|322.48|324.43|322.43|324.49|322.49|324.38|322.38|11
1725028920000|2024-08-30 14:42:00|324.44|322.44|324.19|322.19|324.48|322.48|324.17|322.17|27
1725028930000|2024-08-30 14:42:10|324.18|322.18|324.27|322.27|324.31|322.31|324.18|322.18|21
1725028940000|2024-08-30 14:42:20|324.26|322.26|324.33|322.33|324.33|322.33|324.21|322.21|27
1725028950000|2024-08-30 14:42:30|324.34|322.34|324.41|322.41|324.45|322.45|324.33|322.33|23
1725028960000|2024-08-30 14:42:40|324.4|322.4|324.3|322.3|324.4|322.4|324.3|322.3|25
1725028970000|2024-08-30 14:42:50|324.24|322.24|324.33|322.33|324.38|322.38|324.23|322.23|21
1725028980000|2024-08-30 14:43:00|324.28|322.28|324.29|322.29|324.29|322.29|324.13|322.13|30
1725028990000|2024-08-30 14:43:10|324.33|322.33|324.4|322.4|324.4|322.4|324.33|322.33|15
1725029000000|2024-08-30 14:43:20|324.41|322.41|324.34|322.34|324.42|322.42|324.33|322.33|16
1725029010000|2024-08-30 14:43:30|324.3|322.3|323.9|321.9|324.34|322.34|323.88|321.88|25
1725029020000|2024-08-30 14:43:40|323.88|321.88|323.75|321.75|323.91|321.91|323.74|321.74|28
1725029030000|2024-08-30 14:43:50|323.73|321.73|323.76|321.76|323.77|321.77|323.62|321.62|26
1725029040000|2024-08-30 14:44:00|323.71|321.71|323.15|321.15|323.76|321.76|323.15|321.15|32
1725029050000|2024-08-30 14:44:10|323.1|321.1|322.89|320.89|323.1|321.1|322.89|320.89|11
1725029060000|2024-08-30 14:44:20|322.81|320.81|322.89|320.89|322.89|320.89|322.81|320.81|8
1725029070000|2024-08-30 14:44:30|322.86|320.86|322.43|320.43|322.86|320.86|322.4|320.4|26
1725029080000|2024-08-30 14:44:40|322.44|320.44|322.04|320.04|322.57|320.57|322.02|320.02|29
1725029090000|2024-08-30 14:44:50|322.02|320.02|322.41|320.41|322.41|320.41|322.02|320.02|22
1725029100000|2024-08-30 14:45:00|322.37|320.37|322.85|320.85|322.97|320.97|322.37|320.37|28
1725029110000|2024-08-30 14:45:10|322.82|320.82|322.52|320.52|322.82|320.82|322.38|320.38|31
1725029120000|2024-08-30 14:45:20|322.54|320.54|323.07|321.07|323.08|321.08|322.52|320.52|31
1725029130000|2024-08-30 14:45:30|323.08|321.08|323.14|321.14|323.26|321.26|323.06|321.06|36
1725029140000|2024-08-30 14:45:40|323.13|321.13|323.13|321.13|323.16|321.16|322.94|320.94|36
1725029150000|2024-08-30 14:45:50|323.18|321.18|323.2|321.2|323.25|321.25|323.05|321.05|29
1725029160000|2024-08-30 14:46:00|323.21|321.21|323.57|321.57|323.63|321.63|323.21|321.21|28
1725029170000|2024-08-30 14:46:10|323.58|321.58|323.55|321.55|323.63|321.63|323.48|321.48|33
1725029180000|2024-08-30 14:46:20|323.54|321.54|323.21|321.21|323.57|321.57|323.2|321.2|28
1725029190000|2024-08-30 14:46:30|323.19|321.19|322.78|320.78|323.19|321.19|322.77|320.77|25
1725029200000|2024-08-30 14:46:40|322.86|320.86|322.95|320.95|323.01|321.01|322.86|320.86|30
1725029210000|2024-08-30 14:46:50|322.88|320.88|322.91|320.91|322.91|320.91|322.79|320.79|24
1725029220000|2024-08-30 14:47:00|322.88|320.88|322.54|320.54|322.89|320.89|322.52|320.52|28
1725029230000|2024-08-30 14:47:10|322.57|320.57|322.51|320.51|322.58|320.58|322.4|320.4|30
1725029240000|2024-08-30 14:47:20|322.54|320.54|322.53|320.53|322.55|320.55|322.38|320.38|27
1725029250000|2024-08-30 14:47:30|322.55|320.55|322.77|320.77|322.77|320.77|322.55|320.55|24
1725029260000|2024-08-30 14:47:40|322.73|320.73|322.91|320.91|322.92|320.92|322.71|320.71|21
1725029270000|2024-08-30 14:47:50|322.92|320.92|322.86|320.86|322.92|320.92|322.8|320.8|22
1725029280000|2024-08-30 14:48:00|322.88|320.88|322.66|320.66|322.89|320.89|322.64|320.64|29
1725029290000|2024-08-30 14:48:10|322.71|320.71|322.63|320.63|322.87|320.87|322.59|320.59|27
1725029300000|2024-08-30 14:48:20|322.67|320.67|322.82|320.82|322.84|320.84|322.67|320.67|21
1725029310000|2024-08-30 14:48:30|322.8|320.8|322.68|320.68|322.8|320.8|322.57|320.57|24
1725029320000|2024-08-30 14:48:40|322.69|320.69|323.01|321.01|323.05|321.05|322.68|320.68|19
1725029330000|2024-08-30 14:48:50|323.02|321.02|322.7|320.7|323.07|321.07|322.62|320.62|33
1725029340000|2024-08-30 14:49:00|322.69|320.69|322.91|320.91|322.98|320.98|322.56|320.56|23
1725029350000|2024-08-30 14:49:10|322.94|320.94|323.04|321.04|323.1|321.1|322.94|320.94|24
1725029360000|2024-08-30 14:49:20|323.03|321.03|322.98|320.98|323.15|321.15|322.93|320.93|27
1725029370000|2024-08-30 14:49:30|322.99|320.99|323.01|321.01|323.18|321.18|322.95|320.95|32
1725029380000|2024-08-30 14:49:40|323|321|323|321|323|321|322.82|320.82|29
1725029390000|2024-08-30 14:49:50|323.04|321.04|322.93|320.93|323.15|321.15|322.93|320.93|23
1725029400000|2024-08-30 14:50:00|322.88|320.88|323.09|321.09|323.1|321.1|322.8|320.8|25
1725029410000|2024-08-30 14:50:10|323.1|321.1|323.05|321.05|323.15|321.15|323.05|321.05|23
1725029420000|2024-08-30 14:50:20|322.99|320.99|322.64|320.64|322.99|320.99|322.58|320.58|27
1725029430000|2024-08-30 14:50:30|322.63|320.63|322.51|320.51|322.67|320.67|322.51|320.51|28
1725029440000|2024-08-30 14:50:40|322.49|320.49|322.56|320.56|322.59|320.59|322.49|320.49|20
1725029450000|2024-08-30 14:50:50|322.55|320.55|322.58|320.58|322.58|320.58|322.3|320.3|26
1725029460000|2024-08-30 14:51:00|322.59|320.59|322.85|320.85|322.89|320.89|322.59|320.59|15
1725029470000|2024-08-30 14:51:10|322.86|320.86|322.86|320.86|322.99|320.99|322.79|320.79|29
1725029480000|2024-08-30 14:51:20|322.88|320.88|322.72|320.72|322.9|320.9|322.68|320.68|27
1725029490000|2024-08-30 14:51:30|322.73|320.73|322.78|320.78|322.92|320.92|322.73|320.73|21
1725029500000|2024-08-30 14:51:40|322.81|320.81|322.55|320.55|322.81|320.81|322.53|320.53|29
1725029510000|2024-08-30 14:51:50|322.54|320.54|322.62|320.62|322.64|320.64|322.54|320.54|15
1725029520000|2024-08-30 14:52:00|322.64|320.64|321.85|319.85|322.64|320.64|321.81|319.81|28
1725029530000|2024-08-30 14:52:10|321.84|319.84|322.15|320.15|322.26|320.26|321.84|319.84|35
1725029540000|2024-08-30 14:52:20|322.16|320.16|322.48|320.48|322.58|320.58|322.16|320.16|28
1725029550000|2024-08-30 14:52:30|322.47|320.47|322.48|320.48|322.58|320.58|322.37|320.37|32
1725029560000|2024-08-30 14:52:40|322.52|320.52|322.8|320.8|322.8|320.8|322.52|320.52|8
1725029570000|2024-08-30 14:52:50|322.81|320.81|322.67|320.67|322.82|320.82|322.53|320.53|28
1725029580000|2024-08-30 14:53:00|322.68|320.68|322.57|320.57|322.69|320.69|322.56|320.56|26
1725029590000|2024-08-30 14:53:10|322.56|320.56|322.56|320.56|322.64|320.64|322.51|320.51|29
1725029600000|2024-08-30 14:53:20|322.54|320.54|322.51|320.51|322.55|320.55|322.5|320.5|14
1725029610000|2024-08-30 14:53:30|322.52|320.52|322.28|320.28|322.52|320.52|322.26|320.26|21
1725029620000|2024-08-30 14:53:40|322.31|320.31|322.29|320.29|322.32|320.32|322.25|320.25|20
1725029630000|2024-08-30 14:53:50|322.3|320.3|322.29|320.29|322.36|320.36|322.26|320.26|23
1725029640000|2024-08-30 14:54:00|322.26|320.26|322.39|320.39|322.42|320.42|322.2|320.2|28
1725029650000|2024-08-30 14:54:10|322.42|320.42|322.41|320.41|322.54|320.54|322.41|320.41|24
1725029660000|2024-08-30 14:54:20|322.37|320.37|322.28|320.28|322.4|320.4|322.21|320.21|31
1725029670000|2024-08-30 14:54:30|322.27|320.27|322.52|320.52|322.52|320.52|322.27|320.27|26
1725029680000|2024-08-30 14:54:40|322.51|320.51|322.27|320.27|322.51|320.51|322.27|320.27|28
1725029690000|2024-08-30 14:54:50|322.26|320.26|322.36|320.36|322.37|320.37|322.26|320.26|22
1725029700000|2024-08-30 14:55:00|322.29|320.29|322.2|320.2|322.29|320.29|321.98|319.98|27
1725029710000|2024-08-30 14:55:10|322.18|320.18|322.34|320.34|322.45|320.45|322.14|320.14|29
1725029720000|2024-08-30 14:55:20|322.35|320.35|322.32|320.32|322.43|320.43|322.25|320.25|27
1725029730000|2024-08-30 14:55:30|322.33|320.33|322.17|320.17|322.33|320.33|322.12|320.12|27
1725029740000|2024-08-30 14:55:40|322.18|320.18|322.21|320.21|322.21|320.21|322.06|320.06|28
1725029750000|2024-08-30 14:55:50|322.2|320.2|321.98|319.98|322.21|320.21|321.98|319.98|24
1725029760000|2024-08-30 14:56:00|321.99|319.99|321.47|319.47|321.99|319.99|321.46|319.46|29
1725029770000|2024-08-30 14:56:10|321.56|319.56|321.3|319.3|321.61|319.61|321.3|319.3|28
1725029780000|2024-08-30 14:56:20|321.29|319.29|321.01|319.01|321.29|319.29|320.92|318.92|24
1725029790000|2024-08-30 14:56:30|321.02|319.02|321.42|319.42|321.56|319.56|321.01|319.01|30
1725029800000|2024-08-30 14:56:40|321.36|319.36|321.04|319.04|321.38|319.38|320.9|318.9|29
1725029810000|2024-08-30 14:56:50|321.05|319.05|321.17|319.17|321.29|319.29|321.05|319.05|32
1725029820000|2024-08-30 14:57:00|321.16|319.16|321.42|319.42|321.42|319.42|321.04|319.04|20
1725029830000|2024-08-30 14:57:10|321.44|319.44|321.35|319.35|321.49|319.49|321.22|319.22|30
1725029840000|2024-08-30 14:57:20|321.36|319.36|321.4|319.4|321.53|319.53|321.24|319.24|23
1725029850000|2024-08-30 14:57:30|321.38|319.38|321.48|319.48|321.5|319.5|321.34|319.34|32
1725029860000|2024-08-30 14:57:40|321.56|319.56|320.97|318.97|321.56|319.56|320.97|318.97|30
1725029870000|2024-08-30 14:57:50|320.96|318.96|320.78|318.78|321|319|320.78|318.78|30
1725029880000|2024-08-30 14:58:00|320.76|318.76|320.43|318.43|320.76|318.76|320.34|318.34|27
1725029890000|2024-08-30 14:58:10|320.44|318.44|320.28|318.28|320.55|318.55|320.28|318.28|19
1725029900000|2024-08-30 14:58:20|320.35|318.35|320.58|318.58|320.62|318.62|320.35|318.35|26
1725029910000|2024-08-30 14:58:30|320.57|318.57|320.41|318.41|320.57|318.57|320.38|318.38|16
1725029920000|2024-08-30 14:58:40|320.35|318.35|320.12|318.12|320.36|318.36|320.06|318.06|30
1725029930000|2024-08-30 14:58:50|320.1|318.1|319.85|317.85|320.1|318.1|319.85|317.85|21
1725029940000|2024-08-30 14:59:00|319.81|317.81|319.85|317.85|319.85|317.85|319.8|317.8|5
1725029950000|2024-08-30 14:59:10|319.79|317.79|319.44|317.44|319.79|317.79|319.31|317.31|24
1725029960000|2024-08-30 14:59:20|319.5|317.5|319.59|317.59|319.6|317.6|319.45|317.45|29
1725029970000|2024-08-30 14:59:30|319.6|317.6|319.83|317.83|319.84|317.84|319.6|317.6|16
1725029980000|2024-08-30 14:59:40|319.82|317.82|319.36|317.36|319.82|317.82|319.36|317.36|21
1725029990000|2024-08-30 14:59:50|319.34|317.34|319.27|317.27|319.35|317.35|319.24|317.24|30
1725030000000|2024-08-30 15:00:00|319.24|317.24|319.14|317.14|319.29|317.29|319.14|317.14|26
1725030010000|2024-08-30 15:00:10|319.17|317.17|319.18|317.18|319.22|317.22|319.13|317.13|14
1725030020000|2024-08-30 15:00:20|319.24|317.24|319.49|317.49|319.51|317.51|319.24|317.24|26
1725030030000|2024-08-30 15:00:30|319.51|317.51|319.44|317.44|319.53|317.53|319.44|317.44|21
1725030040000|2024-08-30 15:00:40|319.51|317.51|319.44|317.44|319.52|317.52|319.43|317.43|16
1725030050000|2024-08-30 15:00:50|319.32|317.32|319.17|317.17|319.32|317.32|319.17|317.17|21
1725030060000|2024-08-30 15:01:00|319.19|317.19|319.35|317.35|319.5|317.5|319.19|317.19|31
1725030070000|2024-08-30 15:01:10|319.32|317.32|319.23|317.23|319.32|317.32|319.13|317.13|18
1725030080000|2024-08-30 15:01:20|319.21|317.21|318.71|316.71|319.21|317.21|318.71|316.71|8
1725030090000|2024-08-30 15:01:30|318.72|316.72|318.44|316.44|318.8|316.8|318.44|316.44|28
1725030100000|2024-08-30 15:01:40|318.35|316.35|317.83|315.83|318.35|316.35|317.83|315.83|22
1725030110000|2024-08-30 15:01:50|317.62|315.62|317.68|315.68|317.75|315.75|317.52|315.52|24
1725030120000|2024-08-30 15:02:00|317.6|315.6|317.37|315.37|317.68|315.68|317.2|315.2|35
1725030130000|2024-08-30 15:02:10|317.35|315.35|316.08|314.08|317.35|315.35|315.93|313.93|33
1725030140000|2024-08-30 15:02:20|316.11|314.11|316.1|314.1|316.69|314.69|316.1|314.1|35
1725030150000|2024-08-30 15:02:30|315.98|313.98|316.63|314.63|316.67|314.67|315.98|313.98|24
1725030160000|2024-08-30 15:02:40|316.48|314.48|316.48|314.48|316.57|314.57|316.34|314.34|28
1725030170000|2024-08-30 15:02:50|316.44|314.44|316.86|314.86|316.86|314.86|316.41|314.41|28
1725030180000|2024-08-30 15:03:00|316.89|314.89|317.66|315.66|317.71|315.71|316.82|314.82|33
1725030190000|2024-08-30 15:03:10|317.63|315.63|317.34|315.34|317.72|315.72|317.15|315.15|26
1725030200000|2024-08-30 15:03:20|317.28|315.28|317.36|315.36|317.36|315.36|316.95|314.95|29
1725030210000|2024-08-30 15:03:30|317.37|315.37|317.97|315.97|318.02|316.02|317.37|315.37|27
1725030220000|2024-08-30 15:03:40|317.94|315.94|318.36|316.36|318.36|316.36|317.94|315.94|26
1725030230000|2024-08-30 15:03:50|318.57|316.57|318.44|316.44|318.75|316.75|318.44|316.44|14
1725030240000|2024-08-30 15:04:00|318.47|316.47|319.07|317.07|319.07|317.07|318.37|316.37|37
1725030250000|2024-08-30 15:04:10|319.1|317.1|319.36|317.36|319.63|317.63|319.07|317.07|20
1725030260000|2024-08-30 15:04:20|319.33|317.33|319.37|317.37|319.37|317.37|318.98|316.98|32
1725030270000|2024-08-30 15:04:30|319.38|317.38|319.05|317.05|319.5|317.5|319.01|317.01|25
1725030280000|2024-08-30 15:04:40|318.98|316.98|319.07|317.07|319.11|317.11|318.81|316.81|34
1725030290000|2024-08-30 15:04:50|319.03|317.03|318.75|316.75|319.15|317.15|318.73|316.73|35
1725030300000|2024-08-30 15:05:00|318.74|316.74|318.76|316.76|318.9|316.9|318.5|316.5|38
1725030310000|2024-08-30 15:05:10|318.72|316.72|318.6|316.6|318.82|316.82|318.5|316.5|35
1725030320000|2024-08-30 15:05:20|318.71|316.71|318.74|316.74|318.82|316.82|318.54|316.54|23
1725030330000|2024-08-30 15:05:30|318.82|316.82|318.57|316.57|318.84|316.84|318.55|316.55|24
1725030340000|2024-08-30 15:05:40|318.56|316.56|318.79|316.79|318.84|316.84|318.45|316.45|26
1725030350000|2024-08-30 15:05:50|318.73|316.73|318.91|316.91|318.93|316.93|318.66|316.66|33
1725030360000|2024-08-30 15:06:00|318.92|316.92|319|317|319.15|317.15|318.82|316.82|27
1725030370000|2024-08-30 15:06:10|318.92|316.92|319.35|317.35|319.35|317.35|318.86|316.86|33
1725030380000|2024-08-30 15:06:20|319.36|317.36|319.15|317.15|319.38|317.38|319.15|317.15|29
1725030390000|2024-08-30 15:06:30|319.19|317.19|318.78|316.78|319.19|317.19|318.69|316.69|27
1725030400000|2024-08-30 15:06:40|318.88|316.88|319.12|317.12|319.12|317.12|318.86|316.86|32
1725030410000|2024-08-30 15:06:50|319.13|317.13|319.45|317.45|319.47|317.47|319.13|317.13|17
1725030420000|2024-08-30 15:07:00|319.44|317.44|319.77|317.77|319.77|317.77|319.4|317.4|23
1725030430000|2024-08-30 15:07:10|320.14|318.14|319.92|317.92|320.16|318.16|319.78|317.78|32
1725030440000|2024-08-30 15:07:20|319.93|317.93|319.95|317.95|320.05|318.05|319.88|317.88|24
1725030450000|2024-08-30 15:07:30|319.98|317.98|320.12|318.12|320.18|318.18|319.95|317.95|24
1725030460000|2024-08-30 15:07:40|320.08|318.08|320.01|318.01|320.19|318.19|320.01|318.01|27
1725030470000|2024-08-30 15:07:50|320.06|318.06|320.06|318.06|320.07|318.07|319.87|317.87|21
1725030480000|2024-08-30 15:08:00|320.07|318.07|320.14|318.14|320.19|318.19|320.06|318.06|29
1725030490000|2024-08-30 15:08:10|320.15|318.15|319.92|317.92|320.33|318.33|319.89|317.89|34
1725030500000|2024-08-30 15:08:20|319.94|317.94|319.91|317.91|320.07|318.07|319.91|317.91|30
1725030510000|2024-08-30 15:08:30|319.87|317.87|320.02|318.02|320.12|318.12|319.87|317.87|26
1725030520000|2024-08-30 15:08:40|320.03|318.03|320.16|318.16|320.18|318.18|320.03|318.03|26
1725030530000|2024-08-30 15:08:50|320.17|318.17|320.27|318.27|320.29|318.29|320.17|318.17|26
1725030540000|2024-08-30 15:09:00|320.28|318.28|320.16|318.16|320.31|318.31|320.16|318.16|20
1725030550000|2024-08-30 15:09:10|320.17|318.17|320.27|318.27|320.28|318.28|320.05|318.05|26
1725030560000|2024-08-30 15:09:20|320.28|318.28|320.32|318.32|320.33|318.33|320.22|318.22|26
1725030570000|2024-08-30 15:09:30|320.33|318.33|320.45|318.45|320.57|318.57|320.33|318.33|22
1725030580000|2024-08-30 15:09:40|320.46|318.46|320.48|318.48|320.49|318.49|320.4|318.4|20
1725030590000|2024-08-30 15:09:50|320.47|318.47|320.5|318.5|320.56|318.56|320.43|318.43|25
1725030600000|2024-08-30 15:10:00|320.49|318.49|320.7|318.7|320.71|318.71|320.46|318.46|22
1725030610000|2024-08-30 15:10:10|320.67|318.67|320.94|318.94|320.94|318.94|320.67|318.67|25
1725030620000|2024-08-30 15:10:20|320.92|318.92|321.02|319.02|321.02|319.02|320.88|318.88|18
1725030630000|2024-08-30 15:10:30|321.01|319.01|321.01|319.01|321.23|319.23|320.99|318.99|17
1725030640000|2024-08-30 15:10:40|320.99|318.99|320.88|318.88|320.99|318.99|320.87|318.87|18
1725030650000|2024-08-30 15:10:50|320.89|318.89|321.01|319.01|321.03|319.03|320.84|318.84|23
1725030660000|2024-08-30 15:11:00|321.02|319.02|321.05|319.05|321.24|319.24|321.02|319.02|22
1725030670000|2024-08-30 15:11:10|321.04|319.04|320.88|318.88|321.05|319.05|320.86|318.86|18
1725030680000|2024-08-30 15:11:20|320.89|318.89|321.02|319.02|321.07|319.07|320.89|318.89|18
1725030690000|2024-08-30 15:11:30|321.01|319.01|320.76|318.76|321.01|319.01|320.74|318.74|14
1725030700000|2024-08-30 15:11:40|320.75|318.75|320.77|318.77|320.78|318.78|320.73|318.73|16
1725030710000|2024-08-30 15:11:50|320.76|318.76|320.89|318.89|320.91|318.91|320.74|318.74|22
1725030720000|2024-08-30 15:12:00|320.82|318.82|320.8|318.8|320.82|318.82|320.73|318.73|15
1725030730000|2024-08-30 15:12:10|320.82|318.82|320.75|318.75|320.99|318.99|320.75|318.75|19
1725030740000|2024-08-30 15:12:20|320.74|318.74|320.7|318.7|320.77|318.77|320.7|318.7|6
1725030750000|2024-08-30 15:12:30|320.69|318.69|320.76|318.76|320.8|318.8|320.69|318.69|22
1725030760000|2024-08-30 15:12:40|320.81|318.81|320.82|318.82|320.84|318.84|320.74|318.74|19
1725030770000|2024-08-30 15:12:50|320.81|318.81|320.71|318.71|320.84|318.84|320.71|318.71|23
1725030780000|2024-08-30 15:13:00|320.74|318.74|320.72|318.72|320.74|318.74|320.71|318.71|7
1725030790000|2024-08-30 15:13:10|320.73|318.73|320.91|318.91|321|319|320.73|318.73|20
1725030800000|2024-08-30 15:13:20|320.9|318.9|320.89|318.89|320.91|318.91|320.89|318.89|5
1725030810000|2024-08-30 15:13:30|320.88|318.88|320.83|318.83|320.91|318.91|320.71|318.71|20
1725030820000|2024-08-30 15:13:40|320.87|318.87|321.02|319.02|321.07|319.07|320.86|318.86|18
1725030830000|2024-08-30 15:13:50|320.99|318.99|320.61|318.61|321|319|320.58|318.58|20
1725030840000|2024-08-30 15:14:00|320.58|318.58|320.42|318.42|320.58|318.58|320.38|318.38|21
1725030850000|2024-08-30 15:14:10|320.43|318.43|320.37|318.37|320.47|318.47|320.37|318.37|26
1725030860000|2024-08-30 15:14:20|320.36|318.36|320.39|318.39|320.43|318.43|320.35|318.35|19
1725030870000|2024-08-30 15:14:30|320.4|318.4|320.4|318.4|320.45|318.45|320.4|318.4|17
1725030880000|2024-08-30 15:14:40|320.38|318.38|320.47|318.47|320.49|318.49|320.38|318.38|18
1725030890000|2024-08-30 15:14:50|320.48|318.48|320.72|318.72|320.72|318.72|320.47|318.47|19
1725030900000|2024-08-30 15:15:00|320.7|318.7|320.55|318.55|320.71|318.71|320.45|318.45|28
1725030910000|2024-08-30 15:15:10|320.57|318.57|320.79|318.79|320.87|318.87|320.57|318.57|27
1725030920000|2024-08-30 15:15:20|320.78|318.78|320.55|318.55|320.78|318.78|320.52|318.52|14
1725030930000|2024-08-30 15:15:30|320.54|318.54|320.71|318.71|320.71|318.71|320.42|318.42|32
1725030940000|2024-08-30 15:15:40|320.7|318.7|320.54|318.54|320.7|318.7|320.48|318.48|31
1725030950000|2024-08-30 15:15:50|320.55|318.55|320.39|318.39|320.55|318.55|320.3|318.3|26
1725030960000|2024-08-30 15:16:00|320.38|318.38|319.99|317.99|320.39|318.39|319.94|317.94|30
1725030970000|2024-08-30 15:16:10|320.04|318.04|320.32|318.32|320.33|318.33|320.04|318.04|28
1725030980000|2024-08-30 15:16:20|320.31|318.31|320.11|318.11|320.36|318.36|320.05|318.05|32
1725030990000|2024-08-30 15:16:30|320.12|318.12|319.96|317.96|320.13|318.13|319.94|317.94|27
1725031000000|2024-08-30 15:16:40|319.95|317.95|319.59|317.59|320.04|318.04|319.56|317.56|27
1725031010000|2024-08-30 15:16:50|319.6|317.6|319.82|317.82|319.82|317.82|319.52|317.52|28
1725031020000|2024-08-30 15:17:00|319.78|317.78|319.46|317.46|319.82|317.82|319.46|317.46|33
1725031030000|2024-08-30 15:17:10|319.44|317.44|319.83|317.83|319.87|317.87|319.34|317.34|33
1725031040000|2024-08-30 15:17:20|319.89|317.89|319.96|317.96|320.18|318.18|319.86|317.86|33
1725031050000|2024-08-30 15:17:30|319.95|317.95|319.91|317.91|319.95|317.95|319.76|317.76|34
1725031060000|2024-08-30 15:17:40|319.93|317.93|319.61|317.61|319.93|317.93|319.61|317.61|22
1725031070000|2024-08-30 15:17:50|319.62|317.62|319.25|317.25|319.62|317.62|319.2|317.2|23
1725031080000|2024-08-30 15:18:00|319.24|317.24|318.88|316.88|319.25|317.25|318.77|316.77|31
1725031090000|2024-08-30 15:18:10|318.92|316.92|319.08|317.08|319.15|317.15|318.86|316.86|33
1725031100000|2024-08-30 15:18:20|319.1|317.1|319.42|317.42|319.44|317.44|319.01|317.01|31
1725031110000|2024-08-30 15:18:30|319.4|317.4|319.13|317.13|319.42|317.42|319.1|317.1|26
1725031120000|2024-08-30 15:18:40|319.11|317.11|318.93|316.93|319.14|317.14|318.92|316.92|25
1725031130000|2024-08-30 15:18:50|318.94|316.94|318.93|316.93|319.04|317.04|318.88|316.88|26
1725031140000|2024-08-30 15:19:00|318.96|316.96|318.44|316.44|319.05|317.05|318.39|316.39|33
1725031150000|2024-08-30 15:19:10|318.43|316.43|318.48|316.48|318.57|316.57|318.21|316.21|33
1725031160000|2024-08-30 15:19:20|318.47|316.47|318.81|316.81|318.82|316.82|318.42|316.42|30
1725031170000|2024-08-30 15:19:30|318.83|316.83|318.82|316.82|318.84|316.84|318.69|316.69|27
1725031180000|2024-08-30 15:19:40|318.79|316.79|318.67|316.67|318.81|316.81|318.61|316.61|30
1725031190000|2024-08-30 15:19:50|318.66|316.66|318.7|316.7|318.76|316.76|318.57|316.57|26
1725031200000|2024-08-30 15:20:00|318.78|316.78|318.4|316.4|318.78|316.78|318.38|316.38|33
1725031210000|2024-08-30 15:20:10|318.36|316.36|318.62|316.62|318.63|316.63|318.11|316.11|31
1725031220000|2024-08-30 15:20:20|318.6|316.6|318.3|316.3|318.65|316.65|318.3|316.3|27
1725031230000|2024-08-30 15:20:30|318.24|316.24|318.45|316.45|318.45|316.45|318.16|316.16|30
1725031240000|2024-08-30 15:20:40|318.43|316.43|318.24|316.24|318.44|316.44|318.24|316.24|22
1725031250000|2024-08-30 15:20:50|318.15|316.15|318.24|316.24|318.24|316.24|318.1|316.1|32
1725031260000|2024-08-30 15:21:00|318.26|316.26|318.13|316.13|318.41|316.41|318.05|316.05|36
1725031270000|2024-08-30 15:21:10|318.16|316.16|318.02|316.02|318.27|316.27|318.02|316.02|21
1725031280000|2024-08-30 15:21:20|318.1|316.1|318.33|316.33|318.43|316.43|317.86|315.86|30
1725031290000|2024-08-30 15:21:30|318.42|316.42|318.39|316.39|318.52|316.52|318.26|316.26|29
1725031300000|2024-08-30 15:21:40|318.4|316.4|318.24|316.24|318.56|316.56|318.23|316.23|32
1725031310000|2024-08-30 15:21:50|318.25|316.25|318.61|316.61|318.62|316.62|318.25|316.25|14
1725031320000|2024-08-30 15:22:00|318.62|316.62|318.55|316.55|318.64|316.64|318.38|316.38|31
1725031330000|2024-08-30 15:22:10|318.54|316.54|318.66|316.66|318.66|316.66|318.51|316.51|17
1725031340000|2024-08-30 15:22:20|318.73|316.73|318.55|316.55|318.9|316.9|318.55|316.55|31
1725031350000|2024-08-30 15:22:30|318.52|316.52|318.32|316.32|318.54|316.54|318.18|316.18|26
1725031360000|2024-08-30 15:22:40|318.3|316.3|318.57|316.57|318.66|316.66|318.26|316.26|32
1725031370000|2024-08-30 15:22:50|318.56|316.56|318.32|316.32|318.56|316.56|318.29|316.29|23
1725031380000|2024-08-30 15:23:00|318.33|316.33|318.4|316.4|318.43|316.43|318.23|316.23|33
1725031390000|2024-08-30 15:23:10|318.32|316.32|318.4|316.4|318.4|316.4|318.22|316.22|27
1725031400000|2024-08-30 15:23:20|318.37|316.37|318.09|316.09|318.38|316.38|318.06|316.06|20
1725031410000|2024-08-30 15:23:30|318.08|316.08|318.26|316.26|318.26|316.26|318.05|316.05|24
1725031420000|2024-08-30 15:23:40|318.25|316.25|318.42|316.42|318.56|316.56|318.25|316.25|24
1725031430000|2024-08-30 15:23:50|318.38|316.38|318.29|316.29|318.38|316.38|318.27|316.27|21
1725031440000|2024-08-30 15:24:00|318.28|316.28|318.63|316.63|318.63|316.63|318.28|316.28|27
1725031450000|2024-08-30 15:24:10|318.64|316.64|318.62|316.62|318.64|316.64|318.5|316.5|19
1725031460000|2024-08-30 15:24:20|318.61|316.61|318.69|316.69|318.76|316.76|318.58|316.58|23
1725031470000|2024-08-30 15:24:30|318.65|316.65|318.44|316.44|318.74|316.74|318.43|316.43|21
1725031480000|2024-08-30 15:24:40|318.43|316.43|318.5|316.5|318.5|316.5|318.39|316.39|21
1725031490000|2024-08-30 15:24:50|318.53|316.53|318.4|316.4|318.53|316.53|318.37|316.37|25
1725031500000|2024-08-30 15:25:00|318.41|316.41|318.32|316.32|318.41|316.41|318.19|316.19|29
1725031510000|2024-08-30 15:25:10|318.3|316.3|317.85|315.85|318.3|316.3|317.84|315.84|28
1725031520000|2024-08-30 15:25:20|317.91|315.91|317.73|315.73|318.15|316.15|317.73|315.73|27
1725031530000|2024-08-30 15:25:30|317.68|315.68|317.41|315.41|317.7|315.7|317.39|315.39|26
1725031540000|2024-08-30 15:25:40|317.39|315.39|317.26|315.26|317.4|315.4|317.17|315.17|17
1725031550000|2024-08-30 15:25:50|317.27|315.27|317.41|315.41|317.42|315.42|317.27|315.27|18
1725031560000|2024-08-30 15:26:00|317.44|315.44|317.98|315.98|318.1|316.1|317.44|315.44|33
1725031570000|2024-08-30 15:26:10|317.95|315.95|317.9|315.9|318.04|316.04|317.76|315.76|23
1725031580000|2024-08-30 15:26:20|317.82|315.82|317.94|315.94|318|316|317.81|315.81|27
1725031590000|2024-08-30 15:26:30|317.93|315.93|317.95|315.95|317.97|315.97|317.91|315.91|23
1725031600000|2024-08-30 15:26:40|317.94|315.94|317.93|315.93|318.08|316.08|317.91|315.91|27
1725031610000|2024-08-30 15:26:50|317.88|315.88|317.95|315.95|317.95|315.95|317.87|315.87|16
1725031620000|2024-08-30 15:27:00|317.94|315.94|317.81|315.81|317.99|315.99|317.64|315.64|25
1725031630000|2024-08-30 15:27:10|317.8|315.8|317.49|315.49|317.8|315.8|317.4|315.4|32
1725031640000|2024-08-30 15:27:20|317.47|315.47|317.7|315.7|317.7|315.7|317.39|315.39|30
1725031650000|2024-08-30 15:27:30|317.67|315.67|317.37|315.37|317.67|315.67|317.29|315.29|33
1725031660000|2024-08-30 15:27:40|317.39|315.39|317.36|315.36|317.42|315.42|317.3|315.3|24
1725031670000|2024-08-30 15:27:50|317.34|315.34|317.39|315.39|317.39|315.39|317.28|315.28|17
1725031680000|2024-08-30 15:28:00|317.44|315.44|317.74|315.74|317.83|315.83|317.44|315.44|27
1725031690000|2024-08-30 15:28:10|317.76|315.76|317.72|315.72|317.79|315.79|317.72|315.72|18
1725031700000|2024-08-30 15:28:20|317.73|315.73|317.7|315.7|317.74|315.74|317.7|315.7|9
1725031710000|2024-08-30 15:28:30|317.68|315.68|317.7|315.7|317.72|315.72|317.61|315.61|16
1725031720000|2024-08-30 15:28:40|317.73|315.73|317.74|315.74|317.76|315.76|317.7|315.7|12
1725031730000|2024-08-30 15:28:50|317.76|315.76|317.77|315.77|317.77|315.77|317.76|315.76|2
1725031740000|2024-08-30 15:29:00|317.83|315.83|317.83|315.83|317.88|315.88|317.7|315.7|29
1725031750000|2024-08-30 15:29:10|317.82|315.82|317.7|315.7|317.86|315.86|317.7|315.7|20
1725031760000|2024-08-30 15:29:20|317.66|315.66|317.7|315.7|317.75|315.75|317.65|315.65|18
1725031770000|2024-08-30 15:29:30|317.71|315.71|317.71|315.71|317.73|315.73|317.71|315.71|6
1725031780000|2024-08-30 15:29:40|317.73|315.73|317.73|315.73|317.73|315.73|317.7|315.7|9
1725031790000|2024-08-30 15:29:50|317.72|315.72|317.75|315.75|317.77|315.77|317.7|315.7|15
1725031800000|2024-08-30 15:30:00|317.74|315.74|317.9|315.9|317.94|315.94|317.7|315.7|21
1725031810000|2024-08-30 15:30:10|317.89|315.89|317.61|315.61|317.9|315.9|317.57|315.57|11
1725031820000|2024-08-30 15:30:20|317.54|315.54|317.62|315.62|317.65|315.65|317.47|315.47|20
1725031830000|2024-08-30 15:30:30|317.61|315.61|317.41|315.41|317.61|315.61|317.33|315.33|21
1725031840000|2024-08-30 15:30:40|317.5|315.5|317.62|315.62|317.62|315.62|317.5|315.5|13
1725031850000|2024-08-30 15:30:50|317.73|315.73|318.01|316.01|318.01|316.01|317.73|315.73|19
1725031860000|2024-08-30 15:31:00|317.9|315.9|318.42|316.42|318.63|316.63|317.9|315.9|28
1725031870000|2024-08-30 15:31:10|318.4|316.4|318.1|316.1|318.4|316.4|318.08|316.08|28
1725031880000|2024-08-30 15:31:20|318.09|316.09|318.33|316.33|318.35|316.35|318.09|316.09|32
1725031890000|2024-08-30 15:31:30|318.34|316.34|318.38|316.38|318.43|316.43|318.34|316.34|19
1725031900000|2024-08-30 15:31:40|318.4|316.4|317.78|315.78|318.41|316.41|317.72|315.72|31
1725031910000|2024-08-30 15:31:50|317.75|315.75|318|316|318|316|317.75|315.75|31
1725031920000|2024-08-30 15:32:00|317.99|315.99|317.95|315.95|318|316|317.75|315.75|29
1725031930000|2024-08-30 15:32:10|317.93|315.93|318.26|316.26|318.32|316.32|317.87|315.87|31
1725031940000|2024-08-30 15:32:20|318.27|316.27|318.07|316.07|318.27|316.27|318.01|316.01|36
1725031950000|2024-08-30 15:32:30|318.04|316.04|318.11|316.11|318.15|316.15|317.98|315.98|29
1725031960000|2024-08-30 15:32:40|318.06|316.06|318.26|316.26|318.26|316.26|318.05|316.05|30
1725031970000|2024-08-30 15:32:50|318.27|316.27|318.17|316.17|318.27|316.27|318.15|316.15|22
1725031980000|2024-08-30 15:33:00|318.18|316.18|318.24|316.24|318.37|316.37|318.07|316.07|30
1725031990000|2024-08-30 15:33:10|318.23|316.23|318.23|316.23|318.3|316.3|318.16|316.16|29
1725032000000|2024-08-30 15:33:20|318.24|316.24|318.23|316.23|318.27|316.27|318.18|316.18|21
1725032010000|2024-08-30 15:33:30|318.22|316.22|318.12|316.12|318.24|316.24|318.09|316.09|23
1725032020000|2024-08-30 15:33:40|318.13|316.13|318.22|316.22|318.23|316.23|318.09|316.09|21
1725032030000|2024-08-30 15:33:50|318.25|316.25|318.53|316.53|318.53|316.53|318.25|316.25|23
1725032040000|2024-08-30 15:34:00|318.52|316.52|318.16|316.16|318.52|316.52|318.05|316.05|31
1725032050000|2024-08-30 15:34:10|318.12|316.12|318.02|316.02|318.17|316.17|318.01|316.01|25
1725032060000|2024-08-30 15:34:20|317.97|315.97|317.83|315.83|317.97|315.97|317.82|315.82|25
1725032070000|2024-08-30 15:34:30|317.8|315.8|317.67|315.67|317.86|315.86|317.62|315.62|27
1725032080000|2024-08-30 15:34:40|317.69|315.69|317.86|315.86|317.9|315.9|317.69|315.69|18
1725032090000|2024-08-30 15:34:50|317.88|315.88|317.85|315.85|317.92|315.92|317.8|315.8|18
1725032100000|2024-08-30 15:35:00|317.84|315.84|318.09|316.09|318.17|316.17|317.78|315.78|24
1725032110000|2024-08-30 15:35:10|318.1|316.1|318.24|316.24|318.25|316.25|318.1|316.1|27
1725032120000|2024-08-30 15:35:20|318.25|316.25|318.64|316.64|318.68|316.68|318.25|316.25|19
1725032130000|2024-08-30 15:35:30|318.65|316.65|318.83|316.83|318.86|316.86|318.65|316.65|26
1725032140000|2024-08-30 15:35:40|318.82|316.82|318.78|316.78|318.84|316.84|318.72|316.72|18
1725032150000|2024-08-30 15:35:50|318.82|316.82|318.8|316.8|318.89|316.89|318.77|316.77|22
1725032160000|2024-08-30 15:36:00|318.79|316.79|318.75|316.75|318.83|316.83|318.71|316.71|28
1725032170000|2024-08-30 15:36:10|318.76|316.76|318.72|316.72|318.82|316.82|318.72|316.72|24
1725032180000|2024-08-30 15:36:20|318.65|316.65|318.48|316.48|318.72|316.72|318.48|316.48|15
1725032190000|2024-08-30 15:36:30|318.47|316.47|318.47|316.47|318.5|316.5|318.47|316.47|9
1725032200000|2024-08-30 15:36:40|318.48|316.48|318.53|316.53|318.54|316.54|318.48|316.48|8
1725032210000|2024-08-30 15:36:50|318.52|316.52|318.35|316.35|318.52|316.52|318.33|316.33|26
1725032220000|2024-08-30 15:37:00|318.34|316.34|318.43|316.43|318.48|316.48|318.33|316.33|18
1725032230000|2024-08-30 15:37:10|318.45|316.45|318.5|316.5|318.53|316.53|318.44|316.44|26
1725032240000|2024-08-30 15:37:20|318.53|316.53|318.08|316.08|318.53|316.53|318.08|316.08|21
1725032250000|2024-08-30 15:37:30|318.07|316.07|317.67|315.67|318.1|316.1|317.67|315.67|28
1725032260000|2024-08-30 15:37:40|317.66|315.66|316.85|314.85|317.66|315.66|316.85|314.85|25
1725032270000|2024-08-30 15:37:50|316.89|314.89|316.61|314.61|317.17|315.17|316.6|314.6|33
1725032280000|2024-08-30 15:38:00|316.63|314.63|316.35|314.35|316.63|314.63|316.12|314.12|29
1725032290000|2024-08-30 15:38:10|316.36|314.36|316.78|314.78|316.78|314.78|316.17|314.17|29
1725032300000|2024-08-30 15:38:20|316.76|314.76|317.36|315.36|317.36|315.36|316.62|314.62|28
1725032310000|2024-08-30 15:38:30|317.37|315.37|317.43|315.43|317.68|315.68|317.37|315.37|29
1725032320000|2024-08-30 15:38:40|317.38|315.38|317.21|315.21|317.38|315.38|317.18|315.18|17
1725032330000|2024-08-30 15:38:50|317.2|315.2|317.23|315.23|317.35|315.35|317.05|315.05|34
1725032340000|2024-08-30 15:39:00|317.24|315.24|317.34|315.34|317.35|315.35|317.18|315.18|31
1725032350000|2024-08-30 15:39:10|317.32|315.32|317.66|315.66|317.66|315.66|317.16|315.16|30
1725032360000|2024-08-30 15:39:20|317.69|315.69|317.51|315.51|317.85|315.85|317.51|315.51|26
1725032370000|2024-08-30 15:39:30|317.5|315.5|317.78|315.78|318.05|316.05|317.47|315.47|34
1725032380000|2024-08-30 15:39:40|317.79|315.79|317.54|315.54|317.81|315.81|317.51|315.51|21
1725032390000|2024-08-30 15:39:50|317.53|315.53|317.59|315.59|317.64|315.64|317.46|315.46|32
1725032400000|2024-08-30 15:40:00|317.58|315.58|317.39|315.39|317.65|315.65|317.39|315.39|30
1725032410000|2024-08-30 15:40:10|317.4|315.4|317.86|315.86|317.87|315.87|317.39|315.39|29
1725032420000|2024-08-30 15:40:20|317.91|315.91|317.91|315.91|317.97|315.97|317.85|315.85|13
1725032430000|2024-08-30 15:40:30|317.93|315.93|317.59|315.59|317.94|315.94|317.58|315.58|34
1725032440000|2024-08-30 15:40:40|317.6|315.6|317.2|315.2|317.6|315.6|317.12|315.12|22
1725032450000|2024-08-30 15:40:50|317.25|315.25|317.4|315.4|317.42|315.42|317.16|315.16|30
1725032460000|2024-08-30 15:41:00|317.41|315.41|316.95|314.95|317.41|315.41|316.87|314.87|30
1725032470000|2024-08-30 15:41:10|316.98|314.98|317.31|315.31|317.35|315.35|316.98|314.98|36
1725032480000|2024-08-30 15:41:20|317.29|315.29|317.66|315.66|317.66|315.66|317.28|315.28|20
1725032490000|2024-08-30 15:41:30|317.6|315.6|317.42|315.42|317.6|315.6|317.42|315.42|23
1725032500000|2024-08-30 15:41:40|317.4|315.4|317.49|315.49|317.49|315.49|317.32|315.32|29
1725032510000|2024-08-30 15:41:50|317.6|315.6|317.94|315.94|317.94|315.94|317.6|315.6|32
1725032520000|2024-08-30 15:42:00|317.88|315.88|317.98|315.98|317.99|315.99|317.85|315.85|11
1725032530000|2024-08-30 15:42:10|317.97|315.97|318.05|316.05|318.1|316.1|317.97|315.97|28
1725032540000|2024-08-30 15:42:20|318.06|316.06|318.05|316.05|318.06|316.06|317.82|315.82|24
1725032550000|2024-08-30 15:42:30|318.04|316.04|318.19|316.19|318.19|316.19|318.03|316.03|26
1725032560000|2024-08-30 15:42:40|318.2|316.2|318.14|316.14|318.2|316.2|318.05|316.05|20
1725032570000|2024-08-30 15:42:50|318.15|316.15|317.83|315.83|318.26|316.26|317.83|315.83|27
1725032580000|2024-08-30 15:43:00|317.88|315.88|318.05|316.05|318.27|316.27|317.86|315.86|26
1725032590000|2024-08-30 15:43:10|318.09|316.09|317.97|315.97|318.09|316.09|317.97|315.97|21
1725032600000|2024-08-30 15:43:20|317.96|315.96|318.01|316.01|318.02|316.02|317.96|315.96|17
1725032610000|2024-08-30 15:43:30|318.05|316.05|318.01|316.01|318.09|316.09|318.01|316.01|20
1725032620000|2024-08-30 15:43:40|318.02|316.02|318.02|316.02|318.03|316.03|317.98|315.98|19
1725032630000|2024-08-30 15:43:50|317.99|315.99|318.06|316.06|318.06|316.06|317.78|315.78|18
1725032640000|2024-08-30 15:44:00|318.05|316.05|318.08|316.08|318.09|316.09|317.99|315.99|21
1725032650000|2024-08-30 15:44:10|318.07|316.07|318.03|316.03|318.15|316.15|317.87|315.87|27
1725032660000|2024-08-30 15:44:20|318.04|316.04|318.11|316.11|318.13|316.13|317.95|315.95|21
1725032670000|2024-08-30 15:44:30|318.15|316.15|318.3|316.3|318.3|316.3|318.15|316.15|19
1725032680000|2024-08-30 15:44:40|318.28|316.28|318.21|316.21|318.33|316.33|318.21|316.21|25
1725032690000|2024-08-30 15:44:50|318.2|316.2|318.12|316.12|318.25|316.25|318.12|316.12|16
1725032700000|2024-08-30 15:45:00|318.13|316.13|318.5|316.5|318.53|316.53|318.13|316.13|13
1725032710000|2024-08-30 15:45:10|318.49|316.49|318.64|316.64|318.69|316.69|318.42|316.42|29
1725032720000|2024-08-30 15:45:20|318.65|316.65|318.65|316.65|318.69|316.69|318.63|316.63|17
1725032730000|2024-08-30 15:45:30|318.66|316.66|318.75|316.75|318.77|316.77|318.6|316.6|25
1725032740000|2024-08-30 15:45:40|318.76|316.76|318.78|316.78|318.8|316.8|318.73|316.73|12
1725032750000|2024-08-30 15:45:50|318.77|316.77|318.78|316.78|318.82|316.82|318.73|316.73|27
1725032760000|2024-08-30 15:46:00|318.76|316.76|318.69|316.69|318.78|316.78|318.68|316.68|15
1725032770000|2024-08-30 15:46:10|318.68|316.68|318.87|316.87|318.91|316.91|318.59|316.59|27
1725032780000|2024-08-30 15:46:20|318.95|316.95|318.94|316.94|319.04|317.04|318.91|316.91|21
1725032790000|2024-08-30 15:46:30|318.93|316.93|319.02|317.02|319.03|317.03|318.92|316.92|20
1725032800000|2024-08-30 15:46:40|319.03|317.03|319.08|317.08|319.09|317.09|318.94|316.94|19
1725032810000|2024-08-30 15:46:50|319.09|317.09|319|317|319.1|317.1|319|317|24
1725032820000|2024-08-30 15:47:00|318.99|316.99|319.03|317.03|319.03|317.03|318.97|316.97|14
1725032830000|2024-08-30 15:47:10|319.05|317.05|319.06|317.06|319.08|317.08|318.97|316.97|22
1725032840000|2024-08-30 15:47:20|319.08|317.08|319.04|317.04|319.08|317.08|319.01|317.01|17
1725032850000|2024-08-30 15:47:30|319.02|317.02|319|317|319.05|317.05|318.83|316.83|22
1725032860000|2024-08-30 15:47:40|319.03|317.03|318.96|316.96|319.03|317.03|318.93|316.93|19
1725032870000|2024-08-30 15:47:50|319|317|319.08|317.08|319.12|317.12|319|317|16
1725032880000|2024-08-30 15:48:00|319.07|317.07|319.19|317.19|319.19|317.19|319.03|317.03|18
1725032890000|2024-08-30 15:48:10|319.15|317.15|319.21|317.21|319.24|317.24|319.15|317.15|18
1725032900000|2024-08-30 15:48:20|319.22|317.22|319.18|317.18|319.23|317.23|319.17|317.17|19
1725032910000|2024-08-30 15:48:30|319.17|317.17|319.04|317.04|319.17|317.17|318.99|316.99|12
1725032920000|2024-08-30 15:48:40|319.05|317.05|318.98|316.98|319.12|317.12|318.98|316.98|21
1725032930000|2024-08-30 15:48:50|318.99|316.99|318.84|316.84|318.99|316.99|318.84|316.84|17
1725032940000|2024-08-30 15:49:00|318.8|316.8|318.73|316.73|318.8|316.8|318.64|316.64|21
1725032950000|2024-08-30 15:49:10|318.72|316.72|318.55|316.55|318.72|316.72|318.55|316.55|28
1725032960000|2024-08-30 15:49:20|318.54|316.54|318.72|316.72|318.72|316.72|318.5|316.5|24
1725032970000|2024-08-30 15:49:30|318.7|316.7|318.58|316.58|318.7|316.7|318.52|316.52|20
1725032980000|2024-08-30 15:49:40|318.62|316.62|318.54|316.54|318.63|316.63|318.54|316.54|28
1725032990000|2024-08-30 15:49:50|318.53|316.53|318.61|316.61|318.64|316.64|318.51|316.51|21
1725033000000|2024-08-30 15:50:00|318.6|316.6|318.56|316.56|318.61|316.61|318.51|316.51|22
1725033010000|2024-08-30 15:50:10|318.55|316.55|318.56|316.56|318.6|316.6|318.51|316.51|23
1725033020000|2024-08-30 15:50:20|318.55|316.55|318.64|316.64|318.68|316.68|318.55|316.55|27
1725033030000|2024-08-30 15:50:30|318.67|316.67|318.58|316.58|318.67|316.67|318.5|316.5|17
1725033040000|2024-08-30 15:50:40|318.57|316.57|318.5|316.5|318.64|316.64|318.5|316.5|16
1725033050000|2024-08-30 15:50:50|318.51|316.51|318.52|316.52|318.52|316.52|318.5|316.5|9
1725033060000|2024-08-30 15:51:00|318.54|316.54|318.54|316.54|318.58|316.58|318.5|316.5|26
1725033070000|2024-08-30 15:51:10|318.52|316.52|318.6|316.6|318.66|316.66|318.51|316.51|24
1725033080000|2024-08-30 15:51:20|318.61|316.61|318.59|316.59|318.67|316.67|318.57|316.57|27
1725033090000|2024-08-30 15:51:30|318.57|316.57|318.5|316.5|318.62|316.62|318.5|316.5|18
1725033100000|2024-08-30 15:51:40|318.52|316.52|318.53|316.53|318.53|316.53|318.51|316.51|4
1725033110000|2024-08-30 15:51:50|318.59|316.59|318.59|316.59|318.64|316.64|318.59|316.59|10
1725033120000|2024-08-30 15:52:00|318.6|316.6|318.59|316.59|318.68|316.68|318.59|316.59|17
1725033130000|2024-08-30 15:52:10|318.6|316.6|318.67|316.67|318.73|316.73|318.58|316.58|26
1725033140000|2024-08-30 15:52:20|318.66|316.66|318.51|316.51|318.66|316.66|318.47|316.47|24
1725033150000|2024-08-30 15:52:30|318.55|316.55|318.57|316.57|318.61|316.61|318.51|316.51|20
1725033160000|2024-08-30 15:52:40|318.56|316.56|318.52|316.52|318.56|316.56|318.5|316.5|8
1725033170000|2024-08-30 15:52:50|318.62|316.62|318.62|316.62|318.65|316.65|318.61|316.61|12
1725033180000|2024-08-30 15:53:00|318.61|316.61|318.57|316.57|318.61|316.61|318.55|316.55|16
1725033190000|2024-08-30 15:53:10|318.58|316.58|318.72|316.72|318.72|316.72|318.58|316.58|13
1725033200000|2024-08-30 15:53:20|318.67|316.67|318.07|316.07|318.72|316.72|318.07|316.07|25
1725033210000|2024-08-30 15:53:30|318.06|316.06|318.21|316.21|318.23|316.23|318.06|316.06|25
1725033220000|2024-08-30 15:53:40|318.2|316.2|318.21|316.21|318.25|316.25|318.19|316.19|15
1725033230000|2024-08-30 15:53:50|318.19|316.19|318.27|316.27|318.28|316.28|318.06|316.06|27
1725033240000|2024-08-30 15:54:00|318.26|316.26|318.3|316.3|318.36|316.36|318.2|316.2|21
1725033250000|2024-08-30 15:54:10|318.31|316.31|318.41|316.41|318.41|316.41|318.26|316.26|24
1725033260000|2024-08-30 15:54:20|318.43|316.43|318.51|316.51|318.51|316.51|318.41|316.41|25
1725033270000|2024-08-30 15:54:30|318.52|316.52|318.71|316.71|318.73|316.73|318.52|316.52|16
1725033280000|2024-08-30 15:54:40|318.68|316.68|318.69|316.69|318.7|316.7|318.57|316.57|28
1725033290000|2024-08-30 15:54:50|318.7|316.7|318.7|316.7|318.74|316.74|318.67|316.67|19
1725033300000|2024-08-30 15:55:00|318.72|316.72|318.73|316.73|318.74|316.74|318.61|316.61|23
1725033310000|2024-08-30 15:55:10|318.74|316.74|318.81|316.81|318.81|316.81|318.73|316.73|18
1725033320000|2024-08-30 15:55:20|318.82|316.82|318.74|316.74|318.95|316.95|318.74|316.74|19
1725033330000|2024-08-30 15:55:30|318.73|316.73|318.8|316.8|318.8|316.8|318.69|316.69|24
1725033340000|2024-08-30 15:55:40|318.82|316.82|318.58|316.58|318.82|316.82|318.57|316.57|23
1725033350000|2024-08-30 15:55:50|318.57|316.57|318.45|316.45|318.57|316.57|318.42|316.42|16
1725033360000|2024-08-30 15:56:00|318.47|316.47|318.54|316.54|318.54|316.54|318.42|316.42|28
1725033370000|2024-08-30 15:56:10|318.55|316.55|318.44|316.44|318.58|316.58|318.44|316.44|14
1725033380000|2024-08-30 15:56:20|318.43|316.43|318.38|316.38|318.49|316.49|318.36|316.36|26
1725033390000|2024-08-30 15:56:30|318.37|316.37|318.43|316.43|318.44|316.44|318.29|316.29|18
1725033400000|2024-08-30 15:56:40|318.49|316.49|318.31|316.31|318.49|316.49|318.29|316.29|26
1725033410000|2024-08-30 15:56:50|318.3|316.3|318.18|316.18|318.3|316.3|318.15|316.15|21
1725033420000|2024-08-30 15:57:00|318.14|316.14|318.08|316.08|318.15|316.15|318.01|316.01|23
1725033430000|2024-08-30 15:57:10|318.1|316.1|318.07|316.07|318.18|316.18|318.06|316.06|25
1725033440000|2024-08-30 15:57:20|318.08|316.08|318.02|316.02|318.11|316.11|318.01|316.01|15
1725033450000|2024-08-30 15:57:30|318.03|316.03|318.05|316.05|318.05|316.05|318.01|316.01|8
1725033460000|2024-08-30 15:57:40|318.04|316.04|318.06|316.06|318.17|316.17|318.04|316.04|11
1725033470000|2024-08-30 15:57:50|318.05|316.05|317.7|315.7|318.05|316.05|317.69|315.69|15
1725033480000|2024-08-30 15:58:00|317.73|315.73|317.17|315.17|317.73|315.73|317.13|315.13|29
1725033490000|2024-08-30 15:58:10|317.2|315.2|316.91|314.91|317.3|315.3|316.84|314.84|28
1725033500000|2024-08-30 15:58:20|316.9|314.9|316.47|314.47|316.92|314.92|316.37|314.37|28
1725033510000|2024-08-30 15:58:30|316.46|314.46|316.67|314.67|316.67|314.67|316.46|314.46|11
1725033520000|2024-08-30 15:58:40|316.69|314.69|317.03|315.03|317.06|315.06|316.69|314.69|28
1725033530000|2024-08-30 15:58:50|317|315|317.04|315.04|317.06|315.06|316.88|314.88|25
1725033540000|2024-08-30 15:59:00|317.05|315.05|317.17|315.17|317.3|315.3|316.94|314.94|24
1725033550000|2024-08-30 15:59:10|317.16|315.16|317.67|315.67|317.69|315.69|317.16|315.16|24
1725033560000|2024-08-30 15:59:20|317.65|315.65|317.51|315.51|317.66|315.66|317.42|315.42|22
1725033570000|2024-08-30 15:59:30|317.5|315.5|317.46|315.46|317.51|315.51|317.43|315.43|21
1725033580000|2024-08-30 15:59:40|317.44|315.44|317.52|315.52|317.57|315.57|317.4|315.4|26
1725033590000|2024-08-30 15:59:50|317.51|315.51|317.41|315.41|317.52|315.52|317.37|315.37|16
1725033600000|2024-08-30 16:00:00|317.42|315.42|317.31|315.31|317.46|315.46|317.31|315.31|22
1725033610000|2024-08-30 16:00:10|317.32|315.32|317.03|315.03|317.36|315.36|317|315|29
1725033620000|2024-08-30 16:00:20|317.01|315.01|316.91|314.91|317.16|315.16|316.91|314.91|26
1725033630000|2024-08-30 16:00:30|316.94|314.94|316.93|314.93|317.09|315.09|316.92|314.92|23
1725033640000|2024-08-30 16:00:40|316.88|314.88|316.63|314.63|316.88|314.88|316.53|314.53|29
1725033650000|2024-08-30 16:00:50|316.64|314.64|316.86|314.86|316.97|314.97|316.64|314.64|25
1725033660000|2024-08-30 16:01:00|316.85|314.85|317.1|315.1|317.13|315.13|316.76|314.76|29
1725033670000|2024-08-30 16:01:10|317.08|315.08|317.06|315.06|317.11|315.11|316.95|314.95|27
1725033680000|2024-08-30 16:01:20|317.03|315.03|316.95|314.95|317.04|315.04|316.95|314.95|21
1725033690000|2024-08-30 16:01:30|316.94|314.94|317.13|315.13|317.13|315.13|316.8|314.8|28
1725033700000|2024-08-30 16:01:40|317.26|315.26|317.59|315.59|317.59|315.59|317.26|315.26|17
1725033710000|2024-08-30 16:01:50|317.58|315.58|317.74|315.74|317.77|315.77|317.58|315.58|26
1725033720000|2024-08-30 16:02:00|317.72|315.72|317.86|315.86|317.86|315.86|317.62|315.62|30
1725033730000|2024-08-30 16:02:10|317.85|315.85|318.02|316.02|318.02|316.02|317.83|315.83|27
1725033740000|2024-08-30 16:02:20|318.05|316.05|318.04|316.04|318.29|316.29|318.01|316.01|22
1725033750000|2024-08-30 16:02:30|318|316|317.45|315.45|318|316|317.45|315.45|33
1725033760000|2024-08-30 16:02:40|317.44|315.44|317.42|315.42|317.46|315.46|317.41|315.41|13
1725033770000|2024-08-30 16:02:50|317.31|315.31|317.34|315.34|317.35|315.35|316.98|314.98|31
1725033780000|2024-08-30 16:03:00|317.37|315.37|317.79|315.79|317.8|315.8|317.34|315.34|27
1725033790000|2024-08-30 16:03:10|317.76|315.76|317.34|315.34|317.76|315.76|317.25|315.25|29
1725033800000|2024-08-30 16:03:20|317.35|315.35|317.31|315.31|317.44|315.44|317.22|315.22|33
1725033810000|2024-08-30 16:03:30|317.3|315.3|317.61|315.61|317.61|315.61|317.22|315.22|30
1725033820000|2024-08-30 16:03:40|317.63|315.63|317.76|315.76|317.76|315.76|317.62|315.62|20
1725033830000|2024-08-30 16:03:50|317.79|315.79|317.7|315.7|317.91|315.91|317.63|315.63|24
1725033840000|2024-08-30 16:04:00|317.69|315.69|318.15|316.15|318.2|316.2|317.69|315.69|19
1725033850000|2024-08-30 16:04:10|318.14|316.14|317.98|315.98|318.15|316.15|317.78|315.78|30
1725033860000|2024-08-30 16:04:20|318|316|318.14|316.14|318.14|316.14|317.93|315.93|28
1725033870000|2024-08-30 16:04:30|318.15|316.15|318.26|316.26|318.36|316.36|318.14|316.14|28
1725033880000|2024-08-30 16:04:40|318.22|316.22|318.22|316.22|318.23|316.23|318.07|316.07|26
1725033890000|2024-08-30 16:04:50|318.24|316.24|318.59|316.59|318.59|316.59|318.22|316.22|29
1725033900000|2024-08-30 16:05:00|318.61|316.61|318.58|316.58|318.73|316.73|318.58|316.58|28
1725033910000|2024-08-30 16:05:10|318.54|316.54|318.4|316.4|318.58|316.58|318.33|316.33|21
1725033920000|2024-08-30 16:05:20|318.41|316.41|318.83|316.83|318.86|316.86|318.41|316.41|29
1725033930000|2024-08-30 16:05:30|318.82|316.82|318.97|316.97|319.08|317.08|318.81|316.81|29
1725033940000|2024-08-30 16:05:40|319|317|318.96|316.96|319.05|317.05|318.91|316.91|26
1725033950000|2024-08-30 16:05:50|318.97|316.97|318.77|316.77|318.98|316.98|318.77|316.77|12
1725033960000|2024-08-30 16:06:00|318.72|316.72|318.72|316.72|318.72|316.72|318.59|316.59|24
1725033970000|2024-08-30 16:06:10|318.73|316.73|318.81|316.81|318.91|316.91|318.58|316.58|33
1725033980000|2024-08-30 16:06:20|318.8|316.8|319.03|317.03|319.03|317.03|318.78|316.78|25
1725033990000|2024-08-30 16:06:30|319.08|317.08|319.19|317.19|319.2|317.2|319.06|317.06|27
1725034000000|2024-08-30 16:06:40|319.13|317.13|319.26|317.26|319.27|317.27|319.13|317.13|15
1725034010000|2024-08-30 16:06:50|319.25|317.25|319.15|317.15|319.32|317.32|319.14|317.14|26
1725034020000|2024-08-30 16:07:00|319.12|317.12|319.19|317.19|319.24|317.24|319.1|317.1|29
1725034030000|2024-08-30 16:07:10|319.23|317.23|319.26|317.26|319.34|317.34|319.21|317.21|29
1725034040000|2024-08-30 16:07:20|319.27|317.27|319.41|317.41|319.42|317.42|319.26|317.26|25
1725034050000|2024-08-30 16:07:30|319.38|317.38|319.55|317.55|319.57|317.57|319.33|317.33|26
1725034060000|2024-08-30 16:07:40|319.56|317.56|319.46|317.46|319.58|317.58|319.46|317.46|27
1725034070000|2024-08-30 16:07:50|319.45|317.45|319.14|317.14|319.46|317.46|319.13|317.13|12
1725034080000|2024-08-30 16:08:00|319.1|317.1|319.23|317.23|319.23|317.23|319.06|317.06|31
1725034090000|2024-08-30 16:08:10|319.22|317.22|319.39|317.39|319.42|317.42|319.22|317.22|21
1725034100000|2024-08-30 16:08:20|319.38|317.38|319.4|317.4|319.4|317.4|319.25|317.25|20
1725034110000|2024-08-30 16:08:30|319.39|317.39|319.37|317.37|319.45|317.45|319.36|317.36|23
1725034120000|2024-08-30 16:08:40|319.39|317.39|319.32|317.32|319.39|317.39|319.27|317.27|20
1725034130000|2024-08-30 16:08:50|319.3|317.3|319.33|317.33|319.36|317.36|319.29|317.29|17
1725034140000|2024-08-30 16:09:00|319.32|317.32|319.44|317.44|319.49|317.49|319.32|317.32|25
1725034150000|2024-08-30 16:09:10|319.45|317.45|319.49|317.49|319.56|317.56|319.45|317.45|21
1725034160000|2024-08-30 16:09:20|319.51|317.51|319.05|317.05|319.51|317.51|319.05|317.05|22
1725034170000|2024-08-30 16:09:30|319.02|317.02|319.12|317.12|319.12|317.12|318.99|316.99|17
1725034180000|2024-08-30 16:09:40|319.13|317.13|319.25|317.25|319.25|317.25|319.09|317.09|20
1725034190000|2024-08-30 16:09:50|319.26|317.26|319.22|317.22|319.26|317.26|319.22|317.22|6
1725034200000|2024-08-30 16:10:00|319.23|317.23|319.02|317.02|319.23|317.23|319.02|317.02|19
1725034210000|2024-08-30 16:10:10|319.03|317.03|319|317|319.06|317.06|318.98|316.98|12
1725034220000|2024-08-30 16:10:20|318.99|316.99|318.78|316.78|318.99|316.99|318.78|316.78|21
1725034230000|2024-08-30 16:10:30|318.79|316.79|318.8|316.8|318.82|316.82|318.77|316.77|16
1725034240000|2024-08-30 16:10:40|318.79|316.79|318.99|316.99|318.99|316.99|318.77|316.77|26
1725034250000|2024-08-30 16:10:50|318.98|316.98|318.93|316.93|318.98|316.98|318.93|316.93|13
1725034260000|2024-08-30 16:11:00|318.92|316.92|318.92|316.92|319.01|317.01|318.91|316.91|17
1725034270000|2024-08-30 16:11:10|318.95|316.95|319|317|319.01|317.01|318.92|316.92|18
1725034280000|2024-08-30 16:11:20|319.02|317.02|319|317|319.03|317.03|318.87|316.87|22
1725034290000|2024-08-30 16:11:30|318.97|316.97|318.99|316.99|319.06|317.06|318.97|316.97|20
1725034300000|2024-08-30 16:11:40|319|317|318.98|316.98|319.01|317.01|318.84|316.84|26
1725034310000|2024-08-30 16:11:50|318.99|316.99|318.89|316.89|318.99|316.99|318.88|316.88|17
1725034320000|2024-08-30 16:12:00|318.85|316.85|319.11|317.11|319.11|317.11|318.85|316.85|20
1725034330000|2024-08-30 16:12:10|319.12|317.12|319.12|317.12|319.14|317.14|319.12|317.12|12
1725034340000|2024-08-30 16:12:20|319.13|317.13|319.08|317.08|319.13|317.13|319.08|317.08|18
1725034350000|2024-08-30 16:12:30|319.07|317.07|319.07|317.07|319.13|317.13|319.04|317.04|16
1725034360000|2024-08-30 16:12:40|319.08|317.08|318.92|316.92|319.08|317.08|318.87|316.87|14
1725034370000|2024-08-30 16:12:50|318.9|316.9|318.84|316.84|318.94|316.94|318.84|316.84|15
1725034380000|2024-08-30 16:13:00|318.83|316.83|318.87|316.87|318.87|316.87|318.73|316.73|22
1725034390000|2024-08-30 16:13:10|318.88|316.88|318.83|316.83|318.88|316.88|318.8|316.8|18
1725034400000|2024-08-30 16:13:20|318.84|316.84|318.82|316.82|318.88|316.88|318.81|316.81|12
1725034410000|2024-08-30 16:13:30|318.81|316.81|318.88|316.88|318.89|316.89|318.8|316.8|12
1725034420000|2024-08-30 16:13:40|318.89|316.89|318.94|316.94|318.94|316.94|318.88|316.88|16
1725034430000|2024-08-30 16:13:50|318.96|316.96|318.95|316.95|318.99|316.99|318.93|316.93|17
1725034440000|2024-08-30 16:14:00|318.94|316.94|319|317|319.03|317.03|318.89|316.89|23
1725034450000|2024-08-30 16:14:10|318.97|316.97|318.97|316.97|319.01|317.01|318.94|316.94|21
1725034460000|2024-08-30 16:14:20|318.98|316.98|319.01|317.01|319.04|317.04|318.93|316.93|19
1725034470000|2024-08-30 16:14:30|319|317|319.06|317.06|319.07|317.07|318.95|316.95|18
1725034480000|2024-08-30 16:14:40|319.05|317.05|319.14|317.14|319.17|317.17|319.04|317.04|16
1725034490000|2024-08-30 16:14:50|319.15|317.15|319.08|317.08|319.15|317.15|319.07|317.07|15
1725034500000|2024-08-30 16:15:00|319.1|317.1|318.94|316.94|319.18|317.18|318.94|316.94|27
1725034510000|2024-08-30 16:15:10|318.96|316.96|319.37|317.37|319.41|317.41|318.96|316.96|30
1725034520000|2024-08-30 16:15:20|319.39|317.39|319.49|317.49|319.49|317.49|319.37|317.37|15
1725034530000|2024-08-30 16:15:30|319.5|317.5|319.6|317.6|319.66|317.66|319.5|317.5|24
1725034540000|2024-08-30 16:15:40|319.59|317.59|319.56|317.56|319.65|317.65|319.54|317.54|24
1725034550000|2024-08-30 16:15:50|319.53|317.53|319.46|317.46|319.58|317.58|319.39|317.39|25
1725034560000|2024-08-30 16:16:00|319.44|317.44|319.7|317.7|319.72|317.72|319.44|317.44|23
1725034570000|2024-08-30 16:16:10|319.71|317.71|319.42|317.42|319.71|317.71|319.41|317.41|25
1725034580000|2024-08-30 16:16:20|319.41|317.41|319.36|317.36|319.41|317.41|319.3|317.3|16
1725034590000|2024-08-30 16:16:30|319.37|317.37|319.31|317.31|319.45|317.45|319.27|317.27|24
1725034600000|2024-08-30 16:16:40|319.3|317.3|319.29|317.29|319.36|317.36|319.25|317.25|23
1725034610000|2024-08-30 16:16:50|319.3|317.3|319.29|317.29|319.45|317.45|319.26|317.26|18
1725034620000|2024-08-30 16:17:00|319.3|317.3|319.19|317.19|319.32|317.32|319.16|317.16|20
1725034630000|2024-08-30 16:17:10|319.21|317.21|318.92|316.92|319.22|317.22|318.87|316.87|26
1725034640000|2024-08-30 16:17:20|318.91|316.91|319|317|319.02|317.02|318.88|316.88|28
1725034650000|2024-08-30 16:17:30|319.07|317.07|319.17|317.17|319.25|317.25|319.02|317.02|23
1725034660000|2024-08-30 16:17:40|319.18|317.18|319.1|317.1|319.21|317.21|319.1|317.1|12
1725034670000|2024-08-30 16:17:50|319.02|317.02|319.14|317.14|319.14|317.14|318.93|316.93|23
1725034680000|2024-08-30 16:18:00|319.15|317.15|319.11|317.11|319.2|317.2|319.08|317.08|18
1725034690000|2024-08-30 16:18:10|319.08|317.08|318.96|316.96|319.12|317.12|318.74|316.74|24
1725034700000|2024-08-30 16:18:20|318.97|316.97|319.08|317.08|319.13|317.13|318.97|316.97|15
1725034710000|2024-08-30 16:18:30|319.03|317.03|318.77|316.77|319.03|317.03|318.76|316.76|18
1725034720000|2024-08-30 16:18:40|318.79|316.79|318.71|316.71|318.82|316.82|318.69|316.69|24
1725034730000|2024-08-30 16:18:50|318.7|316.7|318.62|316.62|318.7|316.7|318.52|316.52|20
1725034740000|2024-08-30 16:19:00|318.63|316.63|318.5|316.5|318.63|316.63|318.48|316.48|19
1725034750000|2024-08-30 16:19:10|318.49|316.49|318.56|316.56|318.65|316.65|318.49|316.49|24
1725034760000|2024-08-30 16:19:20|318.55|316.55|318.45|316.45|318.55|316.55|318.43|316.43|20
1725034770000|2024-08-30 16:19:30|318.44|316.44|318.36|316.36|318.45|316.45|318.35|316.35|14
1725034780000|2024-08-30 16:19:40|318.35|316.35|318.37|316.37|318.45|316.45|318.27|316.27|26
1725034790000|2024-08-30 16:19:50|318.35|316.35|318.25|316.25|318.44|316.44|318.19|316.19|20
1725034800000|2024-08-30 16:20:00|318.27|316.27|318.36|316.36|318.36|316.36|318.16|316.16|20
1725034810000|2024-08-30 16:20:10|318.38|316.38|317.95|315.95|318.43|316.43|317.95|315.95|27
1725034820000|2024-08-30 16:20:20|317.94|315.94|318.15|316.15|318.29|316.29|317.82|315.82|29
1725034830000|2024-08-30 16:20:30|318.14|316.14|318.24|316.24|318.25|316.25|318.14|316.14|23
1725034840000|2024-08-30 16:20:40|318.26|316.26|318.21|316.21|318.43|316.43|318.15|316.15|30
1725034850000|2024-08-30 16:20:50|318.2|316.2|318.13|316.13|318.22|316.22|318.13|316.13|19
1725034860000|2024-08-30 16:21:00|318.14|316.14|318.18|316.18|318.19|316.19|317.96|315.96|24
1725034870000|2024-08-30 16:21:10|318.16|316.16|318.13|316.13|318.3|316.3|318.13|316.13|28
1725034880000|2024-08-30 16:21:20|318.11|316.11|318.14|316.14|318.14|316.14|317.82|315.82|30
1725034890000|2024-08-30 16:21:30|318.18|316.18|318.39|316.39|318.39|316.39|318.1|316.1|27
1725034900000|2024-08-30 16:21:40|318.43|316.43|318.46|316.46|318.57|316.57|318.34|316.34|30
1725034910000|2024-08-30 16:21:50|318.44|316.44|318.3|316.3|318.44|316.44|318.28|316.28|11
1725034920000|2024-08-30 16:22:00|318.31|316.31|318.14|316.14|318.31|316.31|318.04|316.04|28
1725034930000|2024-08-30 16:22:10|318.12|316.12|318.03|316.03|318.12|316.12|317.95|315.95|24
1725034940000|2024-08-30 16:22:20|318.01|316.01|317.64|315.64|318.01|316.01|317.64|315.64|21
1725034950000|2024-08-30 16:22:30|317.63|315.63|317.6|315.6|317.82|315.82|317.57|315.57|26
1725034960000|2024-08-30 16:22:40|317.59|315.59|317.72|315.72|317.74|315.74|317.48|315.48|24
1725034970000|2024-08-30 16:22:50|317.74|315.74|317.79|315.79|317.9|315.9|317.74|315.74|19
1725034980000|2024-08-30 16:23:00|317.83|315.83|317.56|315.56|317.89|315.89|317.55|315.55|20
1725034990000|2024-08-30 16:23:10|317.5|315.5|317.51|315.51|317.53|315.53|317.34|315.34|32
1725035000000|2024-08-30 16:23:20|317.52|315.52|317.38|315.38|317.65|315.65|317.35|315.35|32
1725035010000|2024-08-30 16:23:30|317.35|315.35|317.23|315.23|317.35|315.35|317.23|315.23|12
1725035020000|2024-08-30 16:23:40|317.2|315.2|317.45|315.45|317.56|315.56|317.18|315.18|24
1725035030000|2024-08-30 16:23:50|317.49|315.49|317.38|315.38|317.54|315.54|317.38|315.38|28
1725035040000|2024-08-30 16:24:00|317.37|315.37|317.66|315.66|317.66|315.66|317.37|315.37|31
1725035050000|2024-08-30 16:24:10|317.61|315.61|317.26|315.26|317.61|315.61|317.22|315.22|32
1725035060000|2024-08-30 16:24:20|317.24|315.24|317.18|315.18|317.28|315.28|317.05|315.05|24
1725035070000|2024-08-30 16:24:30|317.21|315.21|317.52|315.52|317.56|315.56|317.15|315.15|29
1725035080000|2024-08-30 16:24:40|317.53|315.53|317.25|315.25|317.53|315.53|317.25|315.25|18
1725035090000|2024-08-30 16:24:50|317.24|315.24|317.23|315.23|317.28|315.28|317.13|315.13|31
1725035100000|2024-08-30 16:25:00|317.19|315.19|317.02|315.02|317.24|315.24|317.02|315.02|20
1725035110000|2024-08-30 16:25:10|316.97|314.97|317.03|315.03|317.08|315.08|316.82|314.82|25
1725035120000|2024-08-30 16:25:20|317.02|315.02|317.32|315.32|317.42|315.42|317.02|315.02|32
1725035130000|2024-08-30 16:25:30|317.34|315.34|317.66|315.66|317.66|315.66|317.33|315.33|27
1725035140000|2024-08-30 16:25:40|317.67|315.67|317.32|315.32|317.7|315.7|317.32|315.32|19
1725035150000|2024-08-30 16:25:50|317.11|315.11|317.2|315.2|317.28|315.28|317.08|315.08|26
1725035160000|2024-08-30 16:26:00|317.18|315.18|317.2|315.2|317.3|315.3|317.18|315.18|24
1725035170000|2024-08-30 16:26:10|317.21|315.21|317.2|315.2|317.43|315.43|317.07|315.07|36
1725035180000|2024-08-30 16:26:20|317.16|315.16|317.21|315.21|317.23|315.23|317.11|315.11|15
1725035190000|2024-08-30 16:26:30|317.19|315.19|317.11|315.11|317.35|315.35|317.11|315.11|30
1725035200000|2024-08-30 16:26:40|317.08|315.08|317.08|315.08|317.08|315.08|316.95|314.95|27
1725035210000|2024-08-30 16:26:50|317.09|315.09|317.07|315.07|317.12|315.12|316.97|314.97|27
1725035220000|2024-08-30 16:27:00|317.08|315.08|316.96|314.96|317.09|315.09|316.87|314.87|30
1725035230000|2024-08-30 16:27:10|316.95|314.95|316.99|314.99|317.07|315.07|316.92|314.92|28
1725035240000|2024-08-30 16:27:20|316.98|314.98|316.87|314.87|317.03|315.03|316.76|314.76|28
1725035250000|2024-08-30 16:27:30|316.85|314.85|316.18|314.18|316.86|314.86|316.01|314.01|30
1725035260000|2024-08-30 16:27:40|316.23|314.23|316.57|314.57|316.57|314.57|316.23|314.23|14
1725035270000|2024-08-30 16:27:50|316.61|314.61|316.75|314.75|316.84|314.84|316.61|314.61|21
1725035280000|2024-08-30 16:28:00|316.73|314.73|316.87|314.87|316.98|314.98|316.63|314.63|36
1725035290000|2024-08-30 16:28:10|316.89|314.89|317.18|315.18|317.19|315.19|316.63|314.63|31
1725035300000|2024-08-30 16:28:20|317.19|315.19|317.76|315.76|317.93|315.93|317.19|315.19|35
1725035310000|2024-08-30 16:28:30|317.77|315.77|317.55|315.55|317.8|315.8|317.35|315.35|33
1725035320000|2024-08-30 16:28:40|317.57|315.57|317.71|315.71|317.88|315.88|317.57|315.57|38
1725035330000|2024-08-30 16:28:50|317.76|315.76|317.94|315.94|318.02|316.02|317.73|315.73|24
1725035340000|2024-08-30 16:29:00|317.93|315.93|318.25|316.25|318.28|316.28|317.75|315.75|25
1725035350000|2024-08-30 16:29:10|318.29|316.29|318.6|316.6|318.79|316.79|318.26|316.26|29
1725035360000|2024-08-30 16:29:20|318.65|316.65|318.55|316.55|318.92|316.92|318.51|316.51|33
1725035370000|2024-08-30 16:29:30|318.56|316.56|318.24|316.24|318.57|316.57|318.01|316.01|34
1725035380000|2024-08-30 16:29:40|318.28|316.28|318.37|316.37|318.37|316.37|318.04|316.04|32
1725035390000|2024-08-30 16:29:50|318.35|316.35|318.2|316.2|318.39|316.39|318.2|316.2|30
1725035400000|2024-08-30 16:30:00|318.18|316.18|318.48|316.48|318.49|316.49|318.02|316.02|32
1725035410000|2024-08-30 16:30:10|318.44|316.44|318.22|316.22|318.51|316.51|318.18|316.18|32
1725035420000|2024-08-30 16:30:20|318.27|316.27|318.64|316.64|318.64|316.64|318.19|316.19|33
1725035430000|2024-08-30 16:30:30|318.71|316.71|318.61|316.61|318.85|316.85|318.57|316.57|32
1725035440000|2024-08-30 16:30:40|318.58|316.58|318.29|316.29|318.58|316.58|318.29|316.29|27
1725035450000|2024-08-30 16:30:50|318.27|316.27|318.25|316.25|318.32|316.32|318.21|316.21|27
1725035460000|2024-08-30 16:31:00|318.23|316.23|317.91|315.91|318.31|316.31|317.91|315.91|35
1725035470000|2024-08-30 16:31:10|317.96|315.96|318.1|316.1|318.18|316.18|317.96|315.96|28
1725035480000|2024-08-30 16:31:20|318.09|316.09|318.02|316.02|318.09|316.09|317.97|315.97|26
1725035490000|2024-08-30 16:31:30|318.01|316.01|317.98|315.98|318.2|316.2|317.92|315.92|33
1725035500000|2024-08-30 16:31:40|317.99|315.99|317.97|315.97|318.11|316.11|317.89|315.89|30
1725035510000|2024-08-30 16:31:50|317.98|315.98|318.09|316.09|318.24|316.24|317.97|315.97|32
1725035520000|2024-08-30 16:32:00|318.1|316.1|317.74|315.74|318.2|316.2|317.74|315.74|33
1725035530000|2024-08-30 16:32:10|317.76|315.76|317.74|315.74|317.89|315.89|317.68|315.68|30
1725035540000|2024-08-30 16:32:20|317.69|315.69|318.3|316.3|318.32|316.32|317.69|315.69|22
1725035550000|2024-08-30 16:32:30|318.31|316.31|318.26|316.26|318.43|316.43|318.25|316.25|25
1725035560000|2024-08-30 16:32:40|318.24|316.24|317.93|315.93|318.24|316.24|317.93|315.93|26
1725035570000|2024-08-30 16:32:50|317.98|315.98|318.14|316.14|318.25|316.25|317.94|315.94|31
1725035580000|2024-08-30 16:33:00|318.13|316.13|318.15|316.15|318.27|316.27|318.06|316.06|30
1725035590000|2024-08-30 16:33:10|318.2|316.2|318.31|316.31|318.4|316.4|318.12|316.12|24
1725035600000|2024-08-30 16:33:20|318.3|316.3|318.5|316.5|318.63|316.63|318.27|316.27|33
1725035610000|2024-08-30 16:33:30|318.48|316.48|318.43|316.43|318.55|316.55|318.41|316.41|29
1725035620000|2024-08-30 16:33:40|318.42|316.42|318.44|316.44|318.47|316.47|318.35|316.35|21
1725035630000|2024-08-30 16:33:50|318.43|316.43|318.49|316.49|318.5|316.5|318.4|316.4|22
1725035640000|2024-08-30 16:34:00|318.5|316.5|318.28|316.28|318.57|316.57|318.28|316.28|29
1725035650000|2024-08-30 16:34:10|318.29|316.29|318.14|316.14|318.29|316.29|318.04|316.04|28
1725035660000|2024-08-30 16:34:20|318.13|316.13|318.26|316.26|318.27|316.27|318.05|316.05|24
1725035670000|2024-08-30 16:34:30|318.27|316.27|318.51|316.51|318.56|316.56|318.27|316.27|19
1725035680000|2024-08-30 16:34:40|318.48|316.48|318.35|316.35|318.53|316.53|318.35|316.35|25
1725035690000|2024-08-30 16:34:50|318.26|316.26|318.25|316.25|318.27|316.27|318.21|316.21|16
1725035700000|2024-08-30 16:35:00|318.21|316.21|318.4|316.4|318.4|316.4|318.16|316.16|27
1725035710000|2024-08-30 16:35:10|318.41|316.41|318.54|316.54|318.58|316.58|318.34|316.34|23
1725035720000|2024-08-30 16:35:20|318.53|316.53|318.41|316.41|318.53|316.53|318.36|316.36|12
1725035730000|2024-08-30 16:35:30|318.44|316.44|318.56|316.56|318.59|316.59|318.41|316.41|22
1725035740000|2024-08-30 16:35:40|318.55|316.55|318.66|316.66|318.69|316.69|318.55|316.55|23
1725035750000|2024-08-30 16:35:50|318.67|316.67|318.76|316.76|318.79|316.79|318.67|316.67|13
1725035760000|2024-08-30 16:36:00|318.77|316.77|318.76|316.76|318.78|316.78|318.76|316.76|9
1725035770000|2024-08-30 16:36:10|318.59|316.59|318.66|316.66|318.66|316.66|318.59|316.59|6
1725035780000|2024-08-30 16:36:20|318.65|316.65|318.63|316.63|318.66|316.66|318.59|316.59|27
1725035790000|2024-08-30 16:36:30|318.61|316.61|318.59|316.59|318.65|316.65|318.59|316.59|23
1725035800000|2024-08-30 16:36:40|318.61|316.61|318.59|316.59|318.67|316.67|318.59|316.59|26
1725035810000|2024-08-30 16:36:50|318.6|316.6|318.65|316.65|318.68|316.68|318.59|316.59|21
1725035820000|2024-08-30 16:37:00|318.67|316.67|318.59|316.59|318.68|316.68|318.59|316.59|15
1725035830000|2024-08-30 16:37:10|318.55|316.55|318.47|316.47|318.55|316.55|318.45|316.45|18
1725035840000|2024-08-30 16:37:20|318.48|316.48|318.55|316.55|318.58|316.58|318.41|316.41|23
1725035850000|2024-08-30 16:37:30|318.54|316.54|318.53|316.53|318.55|316.55|318.47|316.47|22
1725035860000|2024-08-30 16:37:40|318.52|316.52|318.64|316.64|318.64|316.64|318.5|316.5|22
1725035870000|2024-08-30 16:37:50|318.65|316.65|318.62|316.62|318.67|316.67|318.61|316.61|10
1725035880000|2024-08-30 16:38:00|318.61|316.61|318.63|316.63|318.64|316.64|318.55|316.55|14
1725035890000|2024-08-30 16:38:10|318.65|316.65|318.67|316.67|318.67|316.67|318.59|316.59|14
1725035900000|2024-08-30 16:38:20|318.65|316.65|318.59|316.59|318.65|316.65|318.59|316.59|12
1725035910000|2024-08-30 16:38:30|318.6|316.6|318.63|316.63|318.63|316.63|318.53|316.53|14
1725035920000|2024-08-30 16:38:40|318.64|316.64|318.56|316.56|318.64|316.64|318.53|316.53|17
1725035930000|2024-08-30 16:38:50|318.57|316.57|318.66|316.66|318.66|316.66|318.55|316.55|18
1725035940000|2024-08-30 16:39:00|318.64|316.64|318.69|316.69|318.73|316.73|318.64|316.64|24
1725035950000|2024-08-30 16:39:10|318.68|316.68|318.56|316.56|318.69|316.69|318.54|316.54|9
1725035960000|2024-08-30 16:39:20|318.55|316.55|318.56|316.56|318.59|316.59|318.53|316.53|18
1725035970000|2024-08-30 16:39:30|318.57|316.57|318.62|316.62|318.64|316.64|318.57|316.57|18
1725035980000|2024-08-30 16:39:40|318.64|316.64|318.72|316.72|318.72|316.72|318.62|316.62|14
1725035990000|2024-08-30 16:39:50|318.74|316.74|318.74|316.74|318.78|316.78|318.74|316.74|11
1725036000000|2024-08-30 16:40:00|318.7|316.7|318.72|316.72|318.73|316.73|318.65|316.65|17
1725036010000|2024-08-30 16:40:10|318.73|316.73|318.74|316.74|318.75|316.75|318.72|316.72|12
1725036020000|2024-08-30 16:40:20|318.76|316.76|318.8|316.8|318.82|316.82|318.76|316.76|12
1725036030000|2024-08-30 16:40:30|318.79|316.79|318.78|316.78|318.8|316.8|318.73|316.73|14
1725036040000|2024-08-30 16:40:40|318.77|316.77|318.86|316.86|318.86|316.86|318.77|316.77|18
1725036050000|2024-08-30 16:40:50|318.83|316.83|318.81|316.81|318.85|316.85|318.79|316.79|22
1725036060000|2024-08-30 16:41:00|318.8|316.8|318.88|316.88|318.88|316.88|318.8|316.8|16
1725036070000|2024-08-30 16:41:10|318.9|316.9|318.9|316.9|318.95|316.95|318.88|316.88|14
1725036080000|2024-08-30 16:41:20|318.91|316.91|318.97|316.97|318.98|316.98|318.91|316.91|14
1725036090000|2024-08-30 16:41:30|318.93|316.93|319|317|319|317|318.9|316.9|15
1725036100000|2024-08-30 16:41:40|318.99|316.99|318.99|316.99|319|317|318.97|316.97|19
1725036110000|2024-08-30 16:41:50|319|317|319.01|317.01|319.01|317.01|318.99|316.99|10
1725036120000|2024-08-30 16:42:00|318.99|316.99|318.97|316.97|319.02|317.02|318.97|316.97|17
1725036130000|2024-08-30 16:42:10|318.98|316.98|319.02|317.02|319.02|317.02|318.97|316.97|16
1725036140000|2024-08-30 16:42:20|319.01|317.01|318.94|316.94|319.05|317.05|318.94|316.94|14
1725036150000|2024-08-30 16:42:30|318.91|316.91|318.91|316.91|318.93|316.93|318.89|316.89|7
1725036160000|2024-08-30 16:42:40|318.92|316.92|318.97|316.97|318.97|316.97|318.91|316.91|7
1725036170000|2024-08-30 16:42:50|319.02|317.02|319.03|317.03|319.04|317.04|319.01|317.01|9
1725036180000|2024-08-30 16:43:00|319.01|317.01|318.98|316.98|319.03|317.03|318.97|316.97|11
1725036190000|2024-08-30 16:43:10|319|317|319.01|317.01|319.03|317.03|318.98|316.98|15
1725036200000|2024-08-30 16:43:20|318.99|316.99|319.33|317.33|319.35|317.35|318.95|316.95|20
1725036210000|2024-08-30 16:43:30|319.34|317.34|319.44|317.44|319.44|317.44|319.34|317.34|17
1725036220000|2024-08-30 16:43:40|319.45|317.45|319.4|317.4|319.5|317.5|319.34|317.34|25
1725036230000|2024-08-30 16:43:50|319.41|317.41|319.53|317.53|319.55|317.55|319.39|317.39|13
1725036240000|2024-08-30 16:44:00|319.52|317.52|319.4|317.4|319.57|317.57|319.34|317.34|16
1725036250000|2024-08-30 16:44:10|319.41|317.41|319.43|317.43|319.44|317.44|319.39|317.39|11
1725036260000|2024-08-30 16:44:20|319.42|317.42|319.28|317.28|319.42|317.42|319.28|317.28|19
1725036270000|2024-08-30 16:44:30|319.29|317.29|319.37|317.37|319.4|317.4|319.29|317.29|19
1725036280000|2024-08-30 16:44:40|319.35|317.35|319.32|317.32|319.35|317.35|319.3|317.3|10
1725036290000|2024-08-30 16:44:50|319.3|317.3|319.35|317.35|319.4|317.4|319.3|317.3|14
1725036300000|2024-08-30 16:45:00|319.33|317.33|319.43|317.43|319.43|317.43|319.33|317.33|16
1725036310000|2024-08-30 16:45:10|319.44|317.44|319.45|317.45|319.53|317.53|319.43|317.43|22
1725036320000|2024-08-30 16:45:20|319.44|317.44|319.45|317.45|319.51|317.51|319.4|317.4|22
1725036330000|2024-08-30 16:45:30|319.44|317.44|319.42|317.42|319.53|317.53|319.4|317.4|15
1725036340000|2024-08-30 16:45:40|319.47|317.47|319.54|317.54|319.54|317.54|319.43|317.43|21
1725036350000|2024-08-30 16:45:50|319.55|317.55|319.55|317.55|319.58|317.58|319.53|317.53|22
1725036360000|2024-08-30 16:46:00|319.54|317.54|319.55|317.55|319.71|317.71|319.51|317.51|23
1725036370000|2024-08-30 16:46:10|319.46|317.46|319.6|317.6|319.6|317.6|319.43|317.43|18
1725036380000|2024-08-30 16:46:20|319.63|317.63|319.63|317.63|319.68|317.68|319.6|317.6|22
1725036390000|2024-08-30 16:46:30|319.62|317.62|319.7|317.7|319.74|317.74|319.54|317.54|24
1725036400000|2024-08-30 16:46:40|319.68|317.68|319.77|317.77|319.78|317.78|319.67|317.67|16
1725036410000|2024-08-30 16:46:50|319.74|317.74|319.7|317.7|319.79|317.79|319.66|317.66|26
1725036420000|2024-08-30 16:47:00|319.71|317.71|319.84|317.84|319.84|317.84|319.71|317.71|7
1725036440000|2024-08-30 16:47:20|319.86|317.86|319.84|317.84|319.86|317.86|319.84|317.84|2
1725036450000|2024-08-30 16:47:30|319.85|317.85|319.86|317.86|319.87|317.87|319.84|317.84|7
1725036460000|2024-08-30 16:47:40|319.88|317.88|320.1|318.1|320.12|318.12|319.88|317.88|15
1725036470000|2024-08-30 16:47:50|320.12|318.12|320.11|318.11|320.17|318.17|320.1|318.1|17
1725036480000|2024-08-30 16:48:00|320.12|318.12|319.7|317.7|320.12|318.12|319.68|317.68|18
1725036490000|2024-08-30 16:48:10|319.68|317.68|319.66|317.66|319.71|317.71|319.65|317.65|17
1725036500000|2024-08-30 16:48:20|319.67|317.67|319.76|317.76|319.76|317.76|319.67|317.67|7
1725036510000|2024-08-30 16:48:30|319.77|317.77|319.86|317.86|319.91|317.91|319.77|317.77|12
1725036520000|2024-08-30 16:48:40|319.79|317.79|319.78|317.78|319.8|317.8|319.76|317.76|12
1725036530000|2024-08-30 16:48:50|319.79|317.79|319.79|317.79|319.84|317.84|319.78|317.78|21
1725036540000|2024-08-30 16:49:00|319.78|317.78|319.88|317.88|319.89|317.89|319.78|317.78|17
1725036550000|2024-08-30 16:49:10|319.86|317.86|319.97|317.97|319.97|317.97|319.86|317.86|14
1725036560000|2024-08-30 16:49:20|319.96|317.96|319.97|317.97|319.98|317.98|319.91|317.91|12
1725036570000|2024-08-30 16:49:30|319.96|317.96|319.99|317.99|320.04|318.04|319.95|317.95|11
1725036580000|2024-08-30 16:49:40|320|318|320.09|318.09|320.12|318.12|320|318|21
1725036590000|2024-08-30 16:49:50|320.13|318.13|320.11|318.11|320.15|318.15|320.1|318.1|8
1725036600000|2024-08-30 16:50:00|320.15|318.15|320.1|318.1|320.27|318.27|320.06|318.06|13
1725036610000|2024-08-30 16:50:10|320.11|318.11|320.15|318.15|320.16|318.16|320.1|318.1|11
1725036620000|2024-08-30 16:50:20|320.12|318.12|320.24|318.24|320.25|318.25|320.11|318.11|21
1725036630000|2024-08-30 16:50:30|320.23|318.23|320.1|318.1|320.23|318.23|320.1|318.1|11
1725036640000|2024-08-30 16:50:40|320.11|318.11|320.06|318.06|320.12|318.12|320.06|318.06|8
1725036650000|2024-08-30 16:50:50|319.97|317.97|319.93|317.93|319.97|317.97|319.85|317.85|21
1725036660000|2024-08-30 16:51:00|319.9|317.9|319.98|317.98|320|318|319.88|317.88|20
1725036670000|2024-08-30 16:51:10|319.96|317.96|319.99|317.99|320|318|319.96|317.96|12
1725036680000|2024-08-30 16:51:20|319.97|317.97|319.96|317.96|319.98|317.98|319.92|317.92|14
1725036690000|2024-08-30 16:51:30|319.97|317.97|320.03|318.03|320.06|318.06|319.97|317.97|10
1725036700000|2024-08-30 16:51:40|320.06|318.06|320.22|318.22|320.23|318.23|320.06|318.06|9
1725036710000|2024-08-30 16:51:50|320.19|318.19|320.2|318.2|320.2|318.2|320.16|318.16|11
1725036720000|2024-08-30 16:52:00|320.21|318.21|320.47|318.47|320.49|318.49|320.21|318.21|13
1725036730000|2024-08-30 16:52:10|320.46|318.46|320.47|318.47|320.51|318.51|320.46|318.46|10
1725036740000|2024-08-30 16:52:20|320.48|318.48|320.8|318.8|320.82|318.82|320.47|318.47|21
1725036750000|2024-08-30 16:52:30|320.81|318.81|320.83|318.83|320.85|318.85|320.76|318.76|11
1725036760000|2024-08-30 16:52:40|320.82|318.82|320.76|318.76|320.88|318.88|320.76|318.76|15
1725036770000|2024-08-30 16:52:50|320.82|318.82|320.9|318.9|320.9|318.9|320.82|318.82|5
1725036780000|2024-08-30 16:53:00|320.89|318.89|320.91|318.91|320.91|318.91|320.88|318.88|9
1725036790000|2024-08-30 16:53:10|320.89|318.89|320.88|318.88|320.89|318.89|320.87|318.87|4
1725036800000|2024-08-30 16:53:20|320.89|318.89|320.92|318.92|320.93|318.93|320.88|318.88|5
1725036810000|2024-08-30 16:53:30|320.9|318.9|320.89|318.89|320.91|318.91|320.87|318.87|7
1725036820000|2024-08-30 16:53:40|320.88|318.88|320.8|318.8|320.88|318.88|320.78|318.78|8
1725036830000|2024-08-30 16:53:50|320.71|318.71|320.55|318.55|320.71|318.71|320.52|318.52|4
1725036850000|2024-08-30 16:54:10|320.54|318.54|320.51|318.51|320.55|318.55|320.51|318.51|7
1725036860000|2024-08-30 16:54:20|320.5|318.5|320.55|318.55|320.55|318.55|320.49|318.49|10
1725036870000|2024-08-30 16:54:30|320.54|318.54|320.52|318.52|320.54|318.54|320.52|318.52|2
1725036880000|2024-08-30 16:54:40|320.5|318.5|320.49|318.49|320.51|318.51|320.47|318.47|14
1725036890000|2024-08-30 16:54:50|320.51|318.51|320.49|318.49|320.51|318.51|320.48|318.48|4
1725036900000|2024-08-30 16:55:00|320.51|318.51|320.57|318.57|320.59|318.59|320.49|318.49|12
1725036910000|2024-08-30 16:55:10|320.56|318.56|320.95|318.95|321|319|320.56|318.56|15
1725036920000|2024-08-30 16:55:20|320.96|318.96|321.12|319.12|321.19|319.19|320.95|318.95|22
1725036930000|2024-08-30 16:55:30|321.15|319.15|321.19|319.19|321.22|319.22|321.13|319.13|24
1725036940000|2024-08-30 16:55:40|321.2|319.2|321.18|319.18|321.2|319.2|321.14|319.14|9
1725036950000|2024-08-30 16:55:50|321.19|319.19|321.17|319.17|321.33|319.33|321.17|319.17|23
1725036960000|2024-08-30 16:56:00|321.18|319.18|321.34|319.34|321.34|319.34|321.18|319.18|17
1725036970000|2024-08-30 16:56:10|321.35|319.35|321.4|319.4|321.4|319.4|321.3|319.3|15
1725036980000|2024-08-30 16:56:20|321.39|319.39|321.72|319.72|321.75|319.75|321.38|319.38|17
1725036990000|2024-08-30 16:56:30|321.73|319.73|321.83|319.83|321.88|319.88|321.73|319.73|19
1725037000000|2024-08-30 16:56:40|321.84|319.84|322|320|322.01|320.01|321.83|319.83|16
1725037010000|2024-08-30 16:56:50|321.99|319.99|321.98|319.98|322.02|320.02|321.98|319.98|10
1725037020000|2024-08-30 16:57:00|321.99|319.99|321.98|319.98|322.14|320.14|321.98|319.98|18
1725037030000|2024-08-30 16:57:10|321.95|319.95|321.75|319.75|321.95|319.95|321.72|319.72|14
1725037040000|2024-08-30 16:57:20|321.74|319.74|321.47|319.47|321.74|319.74|321.47|319.47|9
1725037050000|2024-08-30 16:57:30|321.48|319.48|321.45|319.45|321.52|319.52|321.44|319.44|13
1725037060000|2024-08-30 16:57:40|321.44|319.44|321.46|319.46|321.46|319.46|321.43|319.43|8
1725037070000|2024-08-30 16:57:50|321.45|319.45|321.44|319.44|321.45|319.45|321.44|319.44|4
1725037080000|2024-08-30 16:58:00|321.43|319.43|321.04|319.04|321.43|319.43|321.03|319.03|20
1725037090000|2024-08-30 16:58:10|321.05|319.05|321.3|319.3|321.3|319.3|321.05|319.05|12
1725037100000|2024-08-30 16:58:20|321.28|319.28|321.18|319.18|321.3|319.3|321.18|319.18|15
1725037110000|2024-08-30 16:58:30|321.19|319.19|321.31|319.31|321.31|319.31|321.18|319.18|7
1725037120000|2024-08-30 16:58:40|321.26|319.26|321.4|319.4|321.44|319.44|321.26|319.26|25
1725037130000|2024-08-30 16:58:50|321.38|319.38|321.38|319.38|321.39|319.39|321.37|319.37|11
1725037140000|2024-08-30 16:59:00|321.39|319.39|321.16|319.16|321.41|319.41|321.06|319.06|28
1725037150000|2024-08-30 16:59:10|321.15|319.15|321.2|319.2|321.2|319.2|321.15|319.15|11
1725037160000|2024-08-30 16:59:20|321.21|319.21|321.14|319.14|321.3|319.3|321.13|319.13|13
1725037170000|2024-08-30 16:59:30|321.15|319.15|321.13|319.13|321.15|319.15|321.13|319.13|5
1725037180000|2024-08-30 16:59:40|321.12|319.12|321.1|319.1|321.14|319.14|321.03|319.03|8
1725037190000|2024-08-30 16:59:50|321.11|319.11|321.15|319.15|321.17|319.17|321.11|319.11|7
1725037200000|2024-08-30 17:00:00|321.21|319.21|321.19|319.19|321.32|319.32|321.19|319.19|15
1725037210000|2024-08-30 17:00:10|321.2|319.2|321.24|319.24|321.26|319.26|321.17|319.17|20
1725037220000|2024-08-30 17:00:20|321.23|319.23|321.15|319.15|321.29|319.29|321.15|319.15|20
1725037230000|2024-08-30 17:00:30|321.16|319.16|321.14|319.14|321.19|319.19|321|319|24
1725037240000|2024-08-30 17:00:40|321.12|319.12|321.04|319.04|321.13|319.13|321.04|319.04|13
1725037250000|2024-08-30 17:00:50|321.05|319.05|321.23|319.23|321.23|319.23|321.04|319.04|23
1725037260000|2024-08-30 17:01:00|321.24|319.24|321.24|319.24|321.27|319.27|321.15|319.15|12
1725037270000|2024-08-30 17:01:10|321.23|319.23|321.17|319.17|321.23|319.23|320.98|318.98|28
1725037280000|2024-08-30 17:01:20|321.19|319.19|321.32|319.32|321.32|319.32|321.19|319.19|9
1725037290000|2024-08-30 17:01:30|321.31|319.31|321.32|319.32|321.34|319.34|321.27|319.27|22
1725037300000|2024-08-30 17:01:40|321.31|319.31|321.04|319.04|321.31|319.31|321.04|319.04|13
1725037310000|2024-08-30 17:01:50|321.07|319.07|321.23|319.23|321.23|319.23|321.07|319.07|25
1725037320000|2024-08-30 17:02:00|321.16|319.16|321.18|319.18|321.21|319.21|321.13|319.13|9
1725037330000|2024-08-30 17:02:10|321.16|319.16|321.47|319.47|321.49|319.49|321.16|319.16|25
1725037340000|2024-08-30 17:02:20|321.48|319.48|321.51|319.51|321.51|319.51|321.41|319.41|24
1725037350000|2024-08-30 17:02:30|321.58|319.58|321.69|319.69|321.69|319.69|321.54|319.54|18
1725037360000|2024-08-30 17:02:40|321.71|319.71|321.67|319.67|321.72|319.72|321.6|319.6|21
1725037370000|2024-08-30 17:02:50|321.68|319.68|321.82|319.82|321.89|319.89|321.68|319.68|16
1725037380000|2024-08-30 17:03:00|321.78|319.78|321.83|319.83|322|320|321.73|319.73|21
1725037390000|2024-08-30 17:03:10|321.82|319.82|321.68|319.68|321.82|319.82|321.61|319.61|13
1725037400000|2024-08-30 17:03:20|321.69|319.69|321.59|319.59|321.69|319.69|321.57|319.57|11
1725037410000|2024-08-30 17:03:30|321.58|319.58|321.59|319.59|321.63|319.63|321.55|319.55|17
1725037420000|2024-08-30 17:03:40|321.55|319.55|321.57|319.57|321.69|319.69|321.55|319.55|23
1725037430000|2024-08-30 17:03:50|321.58|319.58|321.58|319.58|321.62|319.62|321.56|319.56|17
1725037440000|2024-08-30 17:04:00|321.59|319.59|321.38|319.38|321.59|319.59|321.37|319.37|21
1725037450000|2024-08-30 17:04:10|321.37|319.37|321.37|319.37|321.38|319.38|321.28|319.28|15
1725037460000|2024-08-30 17:04:20|321.39|319.39|321.5|319.5|321.5|319.5|321.38|319.38|24
1725037470000|2024-08-30 17:04:30|321.51|319.51|321.52|319.52|321.52|319.52|321.49|319.49|5
1725037480000|2024-08-30 17:04:40|321.51|319.51|321.29|319.29|321.51|319.51|321.28|319.28|23
1725037490000|2024-08-30 17:04:50|321.28|319.28|321.27|319.27|321.33|319.33|321.27|319.27|10
1725037500000|2024-08-30 17:05:00|321.26|319.26|321.17|319.17|321.26|319.26|321.13|319.13|23
1725037510000|2024-08-30 17:05:10|321.16|319.16|321.2|319.2|321.2|319.2|321.09|319.09|19
1725037520000|2024-08-30 17:05:20|321.22|319.22|321.22|319.22|321.26|319.26|321.17|319.17|18
1725037530000|2024-08-30 17:05:30|321.23|319.23|321.12|319.12|321.32|319.32|321.12|319.12|17
1725037540000|2024-08-30 17:05:40|321.08|319.08|321.01|319.01|321.12|319.12|320.95|318.95|23
1725037550000|2024-08-30 17:05:50|321.07|319.07|320.94|318.94|321.07|319.07|320.89|318.89|15
1725037560000|2024-08-30 17:06:00|320.93|318.93|321.08|319.08|321.08|319.08|320.91|318.91|21
1725037570000|2024-08-30 17:06:10|321.07|319.07|321.24|319.24|321.24|319.24|321.07|319.07|17
1725037580000|2024-08-30 17:06:20|321.23|319.23|321.2|319.2|321.24|319.24|321.09|319.09|18
1725037590000|2024-08-30 17:06:30|321.21|319.21|321.18|319.18|321.21|319.21|321.16|319.16|14
1725037600000|2024-08-30 17:06:40|321.16|319.16|321.19|319.19|321.19|319.19|321.12|319.12|8
1725037610000|2024-08-30 17:06:50|321.2|319.2|321.22|319.22|321.3|319.3|321.2|319.2|19
1725037620000|2024-08-30 17:07:00|321.21|319.21|321.17|319.17|321.22|319.22|321.09|319.09|18
1725037630000|2024-08-30 17:07:10|321.19|319.19|321.07|319.07|321.24|319.24|321.06|319.06|21
1725037640000|2024-08-30 17:07:20|321.08|319.08|321.07|319.07|321.1|319.1|321.04|319.04|16
1725037650000|2024-08-30 17:07:30|321.08|319.08|321.03|319.03|321.09|319.09|321.03|319.03|9
1725037660000|2024-08-30 17:07:40|321.01|319.01|321|319|321.01|319.01|320.99|318.99|4
1725037670000|2024-08-30 17:07:50|321.01|319.01|320.93|318.93|321.01|319.01|320.93|318.93|4
1725037680000|2024-08-30 17:08:00|320.95|318.95|320.95|318.95|320.95|318.95|320.95|318.95|1
1725037690000|2024-08-30 17:08:10|321|319|321.01|319.01|321.07|319.07|321|319|7
1725037700000|2024-08-30 17:08:20|321.03|319.03|321.01|319.01|321.03|319.03|321.01|319.01|2
1725037710000|2024-08-30 17:08:30|320.98|318.98|321|319|321.01|319.01|320.98|318.98|5
1725037720000|2024-08-30 17:08:40|321.01|319.01|321.01|319.01|321.03|319.03|321.01|319.01|13
1725037730000|2024-08-30 17:08:50|320.99|318.99|321.01|319.01|321.01|319.01|320.99|318.99|5
1725037740000|2024-08-30 17:09:00|320.99|318.99|321.01|319.01|321.01|319.01|320.97|318.97|4
1725037750000|2024-08-30 17:09:10|321|319|320.97|318.97|321.01|319.01|320.96|318.96|6
1725037770000|2024-08-30 17:09:30|320.98|318.98|321.03|319.03|321.04|319.04|320.98|318.98|11
1725037780000|2024-08-30 17:09:40|321.04|319.04|321.12|319.12|321.14|319.14|321.03|319.03|16
1725037790000|2024-08-30 17:09:50|321.13|319.13|321.23|319.23|321.23|319.23|321.13|319.13|16
1725037800000|2024-08-30 17:10:00|321.22|319.22|321.41|319.41|321.41|319.41|321.22|319.22|25
1725037810000|2024-08-30 17:10:10|321.39|319.39|321.38|319.38|321.39|319.39|321.27|319.27|15
1725037820000|2024-08-30 17:10:20|321.4|319.4|321.34|319.34|321.4|319.4|321.29|319.29|17
1725037830000|2024-08-30 17:10:30|321.35|319.35|321.1|319.1|321.35|319.35|321.1|319.1|7
1725037840000|2024-08-30 17:10:40|321.09|319.09|321.1|319.1|321.1|319.1|321.07|319.07|12
1725037850000|2024-08-30 17:10:50|321.08|319.08|321.06|319.06|321.08|319.08|321.05|319.05|4
1725037860000|2024-08-30 17:11:00|321.04|319.04|321.11|319.11|321.11|319.11|321.01|319.01|7
1725037870000|2024-08-30 17:11:10|321.09|319.09|321.31|319.31|321.32|319.32|321.06|319.06|17
1725037880000|2024-08-30 17:11:20|321.32|319.32|321.35|319.35|321.39|319.39|321.31|319.31|20
1725037890000|2024-08-30 17:11:30|321.38|319.38|321.48|319.48|321.52|319.52|321.38|319.38|19
1725037900000|2024-08-30 17:11:40|321.46|319.46|321.49|319.49|321.52|319.52|321.46|319.46|25
1725037910000|2024-08-30 17:11:50|321.5|319.5|321.6|319.6|321.6|319.6|321.5|319.5|8
1725037920000|2024-08-30 17:12:00|321.61|319.61|321.56|319.56|321.74|319.74|321.56|319.56|19
1725037930000|2024-08-30 17:12:10|321.52|319.52|321.58|319.58|321.58|319.58|321.51|319.51|14
1725037940000|2024-08-30 17:12:20|321.59|319.59|321.52|319.52|321.65|319.65|321.52|319.52|11
1725037950000|2024-08-30 17:12:30|321.53|319.53|321.58|319.58|321.6|319.6|321.53|319.53|16
1725037960000|2024-08-30 17:12:40|321.59|319.59|321.82|319.82|321.83|319.83|321.59|319.59|16
1725037970000|2024-08-30 17:12:50|321.83|319.83|321.97|319.97|321.99|319.99|321.75|319.75|25
1725037980000|2024-08-30 17:13:00|321.98|319.98|321.85|319.85|322.02|320.02|321.85|319.85|20
1725037990000|2024-08-30 17:13:10|321.86|319.86|321.79|319.79|321.87|319.87|321.73|319.73|20
1725038000000|2024-08-30 17:13:20|321.8|319.8|321.78|319.78|321.82|319.82|321.76|319.76|20
1725038010000|2024-08-30 17:13:30|321.77|319.77|321.65|319.65|321.79|319.79|321.64|319.64|22
1725038020000|2024-08-30 17:13:40|321.66|319.66|321.55|319.55|321.68|319.68|321.55|319.55|14
1725038030000|2024-08-30 17:13:50|321.56|319.56|321.57|319.57|321.59|319.59|321.54|319.54|19
1725038040000|2024-08-30 17:14:00|321.55|319.55|321.57|319.57|321.59|319.59|321.55|319.55|10
1725038050000|2024-08-30 17:14:10|321.55|319.55|321.53|319.53|321.55|319.55|321.48|319.48|9
1725038060000|2024-08-30 17:14:20|321.52|319.52|321.52|319.52|321.52|319.52|321.48|319.48|15
1725038070000|2024-08-30 17:14:30|321.53|319.53|321.61|319.61|321.62|319.62|321.52|319.52|11
1725038080000|2024-08-30 17:14:40|321.6|319.6|321.61|319.61|321.61|319.61|321.57|319.57|8
1725038090000|2024-08-30 17:14:50|321.6|319.6|321.43|319.43|321.61|319.61|321.42|319.42|15
1725038100000|2024-08-30 17:15:00|321.42|319.42|321.42|319.42|321.43|319.43|321.34|319.34|18
1725038110000|2024-08-30 17:15:10|321.43|319.43|321.51|319.51|321.51|319.51|321.43|319.43|5
1725038120000|2024-08-30 17:15:20|321.53|319.53|321.58|319.58|321.64|319.64|321.52|319.52|14
1725038130000|2024-08-30 17:15:30|321.56|319.56|321.69|319.69|321.69|319.69|321.56|319.56|9
1725038140000|2024-08-30 17:15:40|321.65|319.65|321.6|319.6|321.65|319.65|321.56|319.56|17
1725038150000|2024-08-30 17:15:50|321.59|319.59|321.58|319.58|321.6|319.6|321.54|319.54|20
1725038160000|2024-08-30 17:16:00|321.57|319.57|321.47|319.47|321.62|319.62|321.45|319.45|22
1725038170000|2024-08-30 17:16:10|321.48|319.48|321.25|319.25|321.48|319.48|321.25|319.25|16
1725038180000|2024-08-30 17:16:20|321.26|319.26|321.22|319.22|321.29|319.29|321.17|319.17|27
1725038190000|2024-08-30 17:16:30|321.24|319.24|321.18|319.18|321.24|319.24|321.18|319.18|9
1725038200000|2024-08-30 17:16:40|321.17|319.17|321.03|319.03|321.17|319.17|321.02|319.02|14
1725038210000|2024-08-30 17:16:50|321.02|319.02|321.1|319.1|321.15|319.15|321.02|319.02|9
1725038220000|2024-08-30 17:17:00|321.08|319.08|321.08|319.08|321.17|319.17|321.08|319.08|18
1725038230000|2024-08-30 17:17:10|321.09|319.09|321.16|319.16|321.16|319.16|321.09|319.09|12
1725038240000|2024-08-30 17:17:20|321.14|319.14|321.17|319.17|321.18|319.18|321.08|319.08|12
1725038250000|2024-08-30 17:17:30|321.18|319.18|321.19|319.19|321.19|319.19|321.17|319.17|8
1725038260000|2024-08-30 17:17:40|321.17|319.17|321.2|319.2|321.21|319.21|321.16|319.16|11
1725038270000|2024-08-30 17:17:50|321.22|319.22|321.25|319.25|321.26|319.26|321.22|319.22|8
1725038280000|2024-08-30 17:18:00|321.22|319.22|321.08|319.08|321.24|319.24|321.08|319.08|13
1725038290000|2024-08-30 17:18:10|321.06|319.06|320.75|318.75|321.06|319.06|320.7|318.7|14
1725038300000|2024-08-30 17:18:20|320.77|318.77|320.84|318.84|320.84|318.84|320.77|318.77|5
1725038310000|2024-08-30 17:18:30|320.86|318.86|321|319|321|319|320.86|318.86|21
1725038320000|2024-08-30 17:18:40|320.99|318.99|320.96|318.96|320.99|318.99|320.96|318.96|4
1725038330000|2024-08-30 17:18:50|320.93|318.93|320.81|318.81|320.93|318.93|320.81|318.81|18
1725038340000|2024-08-30 17:19:00|320.78|318.78|320.67|318.67|320.8|318.8|320.66|318.66|15
1725038350000|2024-08-30 17:19:10|320.64|318.64|320.51|318.51|320.64|318.64|320.46|318.46|17
1725038360000|2024-08-30 17:19:20|320.52|318.52|320.49|318.49|320.57|318.57|320.48|318.48|17
1725038370000|2024-08-30 17:19:30|320.48|318.48|320.55|318.55|320.55|318.55|320.47|318.47|14
1725038380000|2024-08-30 17:19:40|320.56|318.56|320.52|318.52|320.57|318.57|320.51|318.51|9
1725038390000|2024-08-30 17:19:50|320.51|318.51|320.41|318.41|320.51|318.51|320.41|318.41|13
1725038400000|2024-08-30 17:20:00|320.43|318.43|320.36|318.36|320.46|318.46|320.32|318.32|17
1725038410000|2024-08-30 17:20:10|320.37|318.37|320.43|318.43|320.55|318.55|320.37|318.37|7
1725038420000|2024-08-30 17:20:20|320.44|318.44|320.49|318.49|320.49|318.49|320.41|318.41|19
1725038430000|2024-08-30 17:20:30|320.47|318.47|320.56|318.56|320.56|318.56|320.47|318.47|5
1725038440000|2024-08-30 17:20:40|320.57|318.57|320.56|318.56|320.58|318.58|320.55|318.55|13
1725038450000|2024-08-30 17:20:50|320.6|318.6|320.56|318.56|320.6|318.6|320.56|318.56|5
1725038460000|2024-08-30 17:21:00|320.55|318.55|320.56|318.56|320.57|318.57|320.51|318.51|22
1725038470000|2024-08-30 17:21:10|320.55|318.55|320.43|318.43|320.55|318.55|320.4|318.4|12
1725038480000|2024-08-30 17:21:20|320.41|318.41|320.63|318.63|320.63|318.63|320.41|318.41|13
1725038490000|2024-08-30 17:21:30|320.64|318.64|320.71|318.71|320.73|318.73|320.62|318.62|15
1725038500000|2024-08-30 17:21:40|320.69|318.69|320.77|318.77|320.77|318.77|320.68|318.68|15
1725038510000|2024-08-30 17:21:50|320.78|318.78|320.77|318.77|320.85|318.85|320.77|318.77|17
1725038520000|2024-08-30 17:22:00|320.76|318.76|320.8|318.8|320.81|318.81|320.67|318.67|14
1725038530000|2024-08-30 17:22:10|320.78|318.78|320.75|318.75|320.79|318.79|320.6|318.6|22
1725038540000|2024-08-30 17:22:20|320.74|318.74|320.74|318.74|320.79|318.79|320.67|318.67|21
1725038550000|2024-08-30 17:22:30|320.75|318.75|320.53|318.53|320.78|318.78|320.53|318.53|17
1725038560000|2024-08-30 17:22:40|320.54|318.54|320.5|318.5|320.54|318.54|320.48|318.48|6
1725038570000|2024-08-30 17:22:50|320.51|318.51|320.62|318.62|320.64|318.64|320.51|318.51|16
1725038580000|2024-08-30 17:23:00|320.57|318.57|320.5|318.5|320.57|318.57|320.5|318.5|9
1725038590000|2024-08-30 17:23:10|320.46|318.46|320.48|318.48|320.48|318.48|320.38|318.38|22
1725038600000|2024-08-30 17:23:20|320.5|318.5|320.75|318.75|320.75|318.75|320.5|318.5|14
1725038610000|2024-08-30 17:23:30|320.74|318.74|320.61|318.61|320.74|318.74|320.6|318.6|19
1725038620000|2024-08-30 17:23:40|320.59|318.59|320.62|318.62|320.62|318.62|320.59|318.59|6
1725038630000|2024-08-30 17:23:50|320.66|318.66|320.59|318.59|320.67|318.67|320.53|318.53|13
1725038640000|2024-08-30 17:24:00|320.6|318.6|320.6|318.6|320.6|318.6|320.52|318.52|16
1725038650000|2024-08-30 17:24:10|320.58|318.58|320.63|318.63|320.65|318.65|320.5|318.5|21
1725038660000|2024-08-30 17:24:20|320.64|318.64|320.66|318.66|320.7|318.7|320.63|318.63|22
1725038670000|2024-08-30 17:24:30|320.67|318.67|320.78|318.78|320.83|318.83|320.64|318.64|13
1725038680000|2024-08-30 17:24:40|320.74|318.74|320.74|318.74|320.74|318.74|320.69|318.69|12
1725038690000|2024-08-30 17:24:50|320.76|318.76|320.92|318.92|320.95|318.95|320.76|318.76|15
1725038700000|2024-08-30 17:25:00|320.9|318.9|320.83|318.83|320.91|318.91|320.83|318.83|13
1725038710000|2024-08-30 17:25:10|320.82|318.82|320.94|318.94|320.94|318.94|320.72|318.72|15
1725038720000|2024-08-30 17:25:20|320.95|318.95|320.88|318.88|320.95|318.95|320.87|318.87|18
1725038730000|2024-08-30 17:25:30|320.87|318.87|320.96|318.96|320.96|318.96|320.87|318.87|15
1725038740000|2024-08-30 17:25:40|320.95|318.95|321.13|319.13|321.16|319.16|320.95|318.95|21
1725038750000|2024-08-30 17:25:50|321.12|319.12|321.14|319.14|321.14|319.14|321.11|319.11|11
1725038760000|2024-08-30 17:26:00|321.15|319.15|321.15|319.15|321.25|319.25|321.15|319.15|17
1725038770000|2024-08-30 17:26:10|321.14|319.14|321.18|319.18|321.18|319.18|321.06|319.06|15
1725038780000|2024-08-30 17:26:20|321.19|319.19|321.25|319.25|321.28|319.28|321.19|319.19|17
1725038790000|2024-08-30 17:26:30|321.28|319.28|321.49|319.49|321.49|319.49|321.28|319.28|9
1725038800000|2024-08-30 17:26:40|321.46|319.46|321.54|319.54|321.56|319.56|321.45|319.45|19
1725038810000|2024-08-30 17:26:50|321.55|319.55|321.55|319.55|321.57|319.57|321.51|319.51|16
1725038820000|2024-08-30 17:27:00|321.57|319.57|321.5|319.5|321.65|319.65|321.49|319.49|15
1725038830000|2024-08-30 17:27:10|321.51|319.51|321.3|319.3|321.51|319.51|321.3|319.3|20
1725038840000|2024-08-30 17:27:20|321.29|319.29|321.41|319.41|321.47|319.47|321.22|319.22|22
1725038850000|2024-08-30 17:27:30|321.42|319.42|321.47|319.47|321.48|319.48|321.42|319.42|22
1725038860000|2024-08-30 17:27:40|321.48|319.48|321.22|319.22|321.48|319.48|321.22|319.22|16
1725038870000|2024-08-30 17:27:50|321.21|319.21|321.19|319.19|321.21|319.21|321.16|319.16|24
1725038880000|2024-08-30 17:28:00|321.2|319.2|321.03|319.03|321.2|319.2|321.02|319.02|19
1725038890000|2024-08-30 17:28:10|321.02|319.02|321.09|319.09|321.1|319.1|321.02|319.02|21
1725038900000|2024-08-30 17:28:20|321.1|319.1|321.14|319.14|321.14|319.14|321.05|319.05|14
1725038910000|2024-08-30 17:28:30|321.17|319.17|321.18|319.18|321.23|319.23|321.17|319.17|18
1725038920000|2024-08-30 17:28:40|321.19|319.19|321.21|319.21|321.22|319.22|321.17|319.17|16
1725038930000|2024-08-30 17:28:50|321.2|319.2|321.18|319.18|321.3|319.3|321.18|319.18|24
1725038940000|2024-08-30 17:29:00|321.2|319.2|321.16|319.16|321.2|319.2|321.13|319.13|22
1725038950000|2024-08-30 17:29:10|321.17|319.17|321.18|319.18|321.23|319.23|321.15|319.15|15
1725038960000|2024-08-30 17:29:20|321.19|319.19|321.17|319.17|321.19|319.19|321.17|319.17|9
1725038970000|2024-08-30 17:29:30|321.15|319.15|321.11|319.11|321.15|319.15|321.07|319.07|13
1725038980000|2024-08-30 17:29:40|321.1|319.1|321.16|319.16|321.16|319.16|321.07|319.07|8
1725038990000|2024-08-30 17:29:50|321.14|319.14|321.14|319.14|321.18|319.18|321.14|319.14|6
1725039000000|2024-08-30 17:30:00|321.15|319.15|321.33|319.33|321.34|319.34|321.11|319.11|25
1725039010000|2024-08-30 17:30:10|321.34|319.34|321.53|319.53|321.53|319.53|321.34|319.34|18
1725039020000|2024-08-30 17:30:20|321.54|319.54|321.63|319.63|321.74|319.74|321.54|319.54|17
1725039030000|2024-08-30 17:30:30|321.61|319.61|321.11|319.11|321.61|319.61|321.08|319.08|23
1725039040000|2024-08-30 17:30:40|321.07|319.07|321.11|319.11|321.11|319.11|320.95|318.95|18
1725039050000|2024-08-30 17:30:50|321.12|319.12|321.27|319.27|321.27|319.27|321.12|319.12|8
1725039060000|2024-08-30 17:31:00|321.16|319.16|321.16|319.16|321.3|319.3|321.11|319.11|26
1725039070000|2024-08-30 17:31:10|321.2|319.2|321.2|319.2|321.26|319.26|321.16|319.16|25
1725039080000|2024-08-30 17:31:20|321.23|319.23|321.13|319.13|321.26|319.26|321.06|319.06|26
1725039090000|2024-08-30 17:31:30|321.14|319.14|321.18|319.18|321.18|319.18|321.12|319.12|12
1725039100000|2024-08-30 17:31:40|321.19|319.19|321.02|319.02|321.19|319.19|321.02|319.02|19
1725039110000|2024-08-30 17:31:50|321.01|319.01|321.05|319.05|321.05|319.05|321.01|319.01|8
1725039120000|2024-08-30 17:32:00|321.03|319.03|320.99|318.99|321.04|319.04|320.88|318.88|23
1725039130000|2024-08-30 17:32:10|320.98|318.98|321.03|319.03|321.04|319.04|320.98|318.98|15
1725039140000|2024-08-30 17:32:20|321.01|319.01|321.18|319.18|321.19|319.19|321|319|13
1725039150000|2024-08-30 17:32:30|321.19|319.19|321.3|319.3|321.31|319.31|321.19|319.19|21
1725039160000|2024-08-30 17:32:40|321.32|319.32|321.23|319.23|321.33|319.33|321.23|319.23|12
1725039170000|2024-08-30 17:32:50|321.27|319.27|321.33|319.33|321.36|319.36|321.24|319.24|13
1725039180000|2024-08-30 17:33:00|321.37|319.37|321.29|319.29|321.42|319.42|321.28|319.28|15
1725039190000|2024-08-30 17:33:10|321.28|319.28|321.31|319.31|321.32|319.32|321.26|319.26|14
1725039200000|2024-08-30 17:33:20|321.29|319.29|321.21|319.21|321.33|319.33|321.13|319.13|23
1725039210000|2024-08-30 17:33:30|321.2|319.2|321.06|319.06|321.2|319.2|321.05|319.05|19
1725039220000|2024-08-30 17:33:40|321.09|319.09|320.97|318.97|321.12|319.12|320.96|318.96|18
1725039230000|2024-08-30 17:33:50|320.96|318.96|320.91|318.91|320.99|318.99|320.91|318.91|20
1725039240000|2024-08-30 17:34:00|320.92|318.92|321.05|319.05|321.12|319.12|320.92|318.92|14
1725039250000|2024-08-30 17:34:10|321.04|319.04|321.1|319.1|321.11|319.11|320.9|318.9|24
1725039260000|2024-08-30 17:34:20|321.09|319.09|321.08|319.08|321.11|319.11|320.96|318.96|23
1725039270000|2024-08-30 17:34:30|321.09|319.09|321.15|319.15|321.18|319.18|321.08|319.08|19
1725039280000|2024-08-30 17:34:40|321.16|319.16|321.1|319.1|321.16|319.16|321.07|319.07|12
1725039290000|2024-08-30 17:34:50|321.14|319.14|321.08|319.08|321.17|319.17|321.06|319.06|16
1725039300000|2024-08-30 17:35:00|321.09|319.09|321.02|319.02|321.11|319.11|321.01|319.01|9
1725039310000|2024-08-30 17:35:10|321|319|321.06|319.06|321.08|319.08|320.94|318.94|19
1725039320000|2024-08-30 17:35:20|321.08|319.08|321.11|319.11|321.11|319.11|321.05|319.05|12
1725039330000|2024-08-30 17:35:30|321.1|319.1|321.11|319.11|321.12|319.12|321.07|319.07|10
1725039340000|2024-08-30 17:35:40|321.12|319.12|321.02|319.02|321.18|319.18|321.02|319.02|23
1725039350000|2024-08-30 17:35:50|320.97|318.97|320.99|318.99|321.01|319.01|320.88|318.88|23
1725039360000|2024-08-30 17:36:00|320.98|318.98|320.8|318.8|320.98|318.98|320.79|318.79|14
1725039370000|2024-08-30 17:36:10|320.81|318.81|321|319|321|319|320.8|318.8|11
1725039380000|2024-08-30 17:36:20|321.01|319.01|321.13|319.13|321.13|319.13|321.01|319.01|15
1725039390000|2024-08-30 17:36:30|321.14|319.14|321.11|319.11|321.16|319.16|321.11|319.11|11
1725039400000|2024-08-30 17:36:40|321.1|319.1|321.16|319.16|321.16|319.16|321.07|319.07|15
1725039410000|2024-08-30 17:36:50|321.15|319.15|321.15|319.15|321.16|319.16|321.09|319.09|16
1725039420000|2024-08-30 17:37:00|321.14|319.14|321.09|319.09|321.21|319.21|321.08|319.08|19
1725039430000|2024-08-30 17:37:10|321.08|319.08|320.99|318.99|321.08|319.08|320.94|318.94|25
1725039440000|2024-08-30 17:37:20|321.01|319.01|321|319|321.02|319.02|320.96|318.96|19
1725039450000|2024-08-30 17:37:30|320.99|318.99|320.91|318.91|321.01|319.01|320.87|318.87|15
1725039460000|2024-08-30 17:37:40|320.95|318.95|321.03|319.03|321.04|319.04|320.94|318.94|18
1725039470000|2024-08-30 17:37:50|321.04|319.04|321|319|321.04|319.04|320.99|318.99|8
1725039480000|2024-08-30 17:38:00|320.95|318.95|320.92|318.92|320.97|318.97|320.89|318.89|22
1725039490000|2024-08-30 17:38:10|320.9|318.9|320.85|318.85|320.9|318.9|320.8|318.8|15
1725039500000|2024-08-30 17:38:20|320.83|318.83|320.8|318.8|320.83|318.83|320.8|318.8|2
1725039510000|2024-08-30 17:38:30|320.81|318.81|320.97|318.97|320.99|318.99|320.81|318.81|8
1725039520000|2024-08-30 17:38:40|320.98|318.98|320.97|318.97|320.99|318.99|320.95|318.95|10
1725039530000|2024-08-30 17:38:50|320.98|318.98|320.86|318.86|320.98|318.98|320.84|318.84|20
1725039540000|2024-08-30 17:39:00|320.85|318.85|320.81|318.81|320.85|318.85|320.81|318.81|6
1725039550000|2024-08-30 17:39:10|320.82|318.82|321|319|321|319|320.82|318.82|8
1725039560000|2024-08-30 17:39:20|321.01|319.01|320.95|318.95|321.02|319.02|320.95|318.95|13
1725039570000|2024-08-30 17:39:30|320.97|318.97|320.9|318.9|321|319|320.89|318.89|10
1725039580000|2024-08-30 17:39:40|320.91|318.91|320.94|318.94|320.94|318.94|320.91|318.91|9
1725039590000|2024-08-30 17:39:50|320.87|318.87|320.88|318.88|320.89|318.89|320.84|318.84|10
1725039600000|2024-08-30 17:40:00|320.89|318.89|320.99|318.99|320.99|318.99|320.83|318.83|24
1725039610000|2024-08-30 17:40:10|320.96|318.96|320.83|318.83|320.96|318.96|320.79|318.79|24
1725039620000|2024-08-30 17:40:20|320.84|318.84|321.1|319.1|321.18|319.18|320.84|318.84|17
1725039630000|2024-08-30 17:40:30|321.11|319.11|320.95|318.95|321.12|319.12|320.95|318.95|19
1725039640000|2024-08-30 17:40:40|320.94|318.94|320.85|318.85|320.94|318.94|320.85|318.85|9
1725039650000|2024-08-30 17:40:50|320.86|318.86|320.93|318.93|320.94|318.94|320.86|318.86|10
1725039660000|2024-08-30 17:41:00|320.97|318.97|320.84|318.84|320.99|318.99|320.83|318.83|15
1725039670000|2024-08-30 17:41:10|320.85|318.85|320.9|318.9|320.91|318.91|320.83|318.83|13
1725039680000|2024-08-30 17:41:20|320.91|318.91|320.85|318.85|320.91|318.91|320.83|318.83|14
1725039690000|2024-08-30 17:41:30|320.86|318.86|320.97|318.97|320.97|318.97|320.86|318.86|5
1725039700000|2024-08-30 17:41:40|320.94|318.94|320.9|318.9|320.94|318.94|320.88|318.88|14
1725039710000|2024-08-30 17:41:50|320.91|318.91|320.94|318.94|320.94|318.94|320.9|318.9|8
1725039720000|2024-08-30 17:42:00|320.98|318.98|321|319|321|319|320.92|318.92|11
1725039730000|2024-08-30 17:42:10|320.99|318.99|321.09|319.09|321.09|319.09|320.99|318.99|15
1725039740000|2024-08-30 17:42:20|321.1|319.1|321.17|319.17|321.21|319.21|321.1|319.1|12
1725039750000|2024-08-30 17:42:30|321.16|319.16|321.03|319.03|321.18|319.18|321.03|319.03|11
1725039760000|2024-08-30 17:42:40|321.04|319.04|321.16|319.16|321.16|319.16|321.04|319.04|12
1725039770000|2024-08-30 17:42:50|321.17|319.17|321.07|319.07|321.17|319.17|321.07|319.07|14
1725039780000|2024-08-30 17:43:00|321.04|319.04|321.12|319.12|321.13|319.13|321.03|319.03|15
1725039790000|2024-08-30 17:43:10|321.13|319.13|321.25|319.25|321.28|319.28|321.11|319.11|19
1725039800000|2024-08-30 17:43:20|321.24|319.24|321.27|319.27|321.27|319.27|321.19|319.19|18
1725039810000|2024-08-30 17:43:30|321.26|319.26|321.16|319.16|321.31|319.31|321.15|319.15|14
1725039820000|2024-08-30 17:43:40|321.15|319.15|321.14|319.14|321.2|319.2|321.13|319.13|12
1725039830000|2024-08-30 17:43:50|321.15|319.15|321.3|319.3|321.3|319.3|321.14|319.14|16
1725039840000|2024-08-30 17:44:00|321.31|319.31|321.38|319.38|321.38|319.38|321.31|319.31|5
1725039850000|2024-08-30 17:44:10|321.43|319.43|321.53|319.53|321.56|319.56|321.43|319.43|12
1725039860000|2024-08-30 17:44:20|321.52|319.52|321.46|319.46|321.55|319.55|321.45|319.45|17
1725039870000|2024-08-30 17:44:30|321.45|319.45|321.45|319.45|321.48|319.48|321.43|319.43|12
1725039880000|2024-08-30 17:44:40|321.44|319.44|321.45|319.45|321.45|319.45|321.43|319.43|4
1725039890000|2024-08-30 17:44:50|321.47|319.47|321.48|319.48|321.55|319.55|321.43|319.43|13
1725039900000|2024-08-30 17:45:00|321.47|319.47|321.5|319.5|321.54|319.54|321.41|319.41|15
1725039910000|2024-08-30 17:45:10|321.48|319.48|321.65|319.65|321.71|319.71|321.46|319.46|23
1725039920000|2024-08-30 17:45:20|321.61|319.61|321.6|319.6|321.73|319.73|321.59|319.59|23
1725039930000|2024-08-30 17:45:30|321.57|319.57|321.65|319.65|321.67|319.67|321.54|319.54|24
1725039940000|2024-08-30 17:45:40|321.64|319.64|321.67|319.67|321.75|319.75|321.64|319.64|16
1725039950000|2024-08-30 17:45:50|321.68|319.68|321.74|319.74|321.74|319.74|321.61|319.61|16
1725039960000|2024-08-30 17:46:00|321.76|319.76|321.74|319.74|321.8|319.8|321.74|319.74|21
1725039970000|2024-08-30 17:46:10|321.73|319.73|321.76|319.76|321.78|319.78|321.68|319.68|17
1725039980000|2024-08-30 17:46:20|321.75|319.75|321.71|319.71|321.84|319.84|321.71|319.71|24
1725039990000|2024-08-30 17:46:30|321.74|319.74|321.69|319.69|321.74|319.74|321.68|319.68|8
1725040000000|2024-08-30 17:46:40|321.68|319.68|321.66|319.66|321.68|319.68|321.57|319.57|18
1725040010000|2024-08-30 17:46:50|321.65|319.65|321.57|319.57|321.68|319.68|321.57|319.57|18
1725040020000|2024-08-30 17:47:00|321.59|319.59|321.45|319.45|321.6|319.6|321.44|319.44|16
1725040030000|2024-08-30 17:47:10|321.46|319.46|321.42|319.42|321.48|319.48|321.42|319.42|16
1725040040000|2024-08-30 17:47:20|321.41|319.41|321.35|319.35|321.47|319.47|321.32|319.32|26
1725040050000|2024-08-30 17:47:30|321.38|319.38|321.39|319.39|321.41|319.41|321.36|319.36|13
1725040060000|2024-08-30 17:47:40|321.4|319.4|321.41|319.41|321.48|319.48|321.38|319.38|13
1725040070000|2024-08-30 17:47:50|321.4|319.4|321.53|319.53|321.54|319.54|321.4|319.4|23
1725040080000|2024-08-30 17:48:00|321.54|319.54|321.73|319.73|321.76|319.76|321.54|319.54|11
1725040090000|2024-08-30 17:48:10|321.74|319.74|321.79|319.79|321.81|319.81|321.72|319.72|12
1725040100000|2024-08-30 17:48:20|321.75|319.75|321.79|319.79|321.79|319.79|321.74|319.74|9
1725040110000|2024-08-30 17:48:30|321.78|319.78|321.8|319.8|321.82|319.82|321.75|319.75|15
1725040120000|2024-08-30 17:48:40|321.79|319.79|321.75|319.75|321.79|319.79|321.67|319.67|12
1725040130000|2024-08-30 17:48:50|321.74|319.74|321.79|319.79|321.8|319.8|321.7|319.7|18
1725040140000|2024-08-30 17:49:00|321.8|319.8|321.66|319.66|321.81|319.81|321.66|319.66|18
1725040150000|2024-08-30 17:49:10|321.67|319.67|321.67|319.67|321.76|319.76|321.66|319.66|19
1725040160000|2024-08-30 17:49:20|321.66|319.66|321.57|319.57|321.66|319.66|321.57|319.57|11
1725040170000|2024-08-30 17:49:30|321.59|319.59|321.65|319.65|321.67|319.67|321.58|319.58|17
1725040180000|2024-08-30 17:49:40|321.66|319.66|321.61|319.61|321.67|319.67|321.61|319.61|15
1725040190000|2024-08-30 17:49:50|321.57|319.57|321.65|319.65|321.66|319.66|321.57|319.57|13
1725040200000|2024-08-30 17:50:00|321.64|319.64|321.56|319.56|321.66|319.66|321.5|319.5|16
1725040210000|2024-08-30 17:50:10|321.55|319.55|321.57|319.57|321.57|319.57|321.44|319.44|22
1725040220000|2024-08-30 17:50:20|321.56|319.56|321.5|319.5|321.57|319.57|321.48|319.48|14
1725040230000|2024-08-30 17:50:30|321.56|319.56|321.48|319.48|321.57|319.57|321.48|319.48|9
1725040240000|2024-08-30 17:50:40|321.49|319.49|321.67|319.67|321.67|319.67|321.48|319.48|13
1725040250000|2024-08-30 17:50:50|321.66|319.66|321.69|319.69|321.7|319.7|321.66|319.66|6
1725040260000|2024-08-30 17:51:00|321.7|319.7|321.72|319.72|321.79|319.79|321.7|319.7|12
1725040270000|2024-08-30 17:51:10|321.73|319.73|321.67|319.67|321.75|319.75|321.67|319.67|13
1725040280000|2024-08-30 17:51:20|321.68|319.68|321.79|319.79|321.8|319.8|321.68|319.68|19
1725040290000|2024-08-30 17:51:30|321.8|319.8|321.79|319.79|321.83|319.83|321.74|319.74|19
1725040300000|2024-08-30 17:51:40|321.83|319.83|321.81|319.81|321.85|319.85|321.77|319.77|17
1725040310000|2024-08-30 17:51:50|321.78|319.78|321.81|319.81|321.81|319.81|321.77|319.77|8
1725040320000|2024-08-30 17:52:00|321.82|319.82|322.09|320.09|322.11|320.11|321.82|319.82|19
1725040330000|2024-08-30 17:52:10|322.1|320.1|322.1|320.1|322.11|320.11|322.04|320.04|18
1725040340000|2024-08-30 17:52:20|322.11|320.11|322.18|320.18|322.19|320.19|322.11|320.11|15
1725040350000|2024-08-30 17:52:30|322.16|320.16|322.42|320.42|322.42|320.42|322.16|320.16|14
1725040360000|2024-08-30 17:52:40|322.4|320.4|322.38|320.38|322.4|320.4|322.38|320.38|2
1725040370000|2024-08-30 17:52:50|322.37|320.37|322.48|320.48|322.5|320.5|322.27|320.27|16
1725040380000|2024-08-30 17:53:00|322.49|320.49|322.45|320.45|322.53|320.53|322.45|320.45|10
1725040390000|2024-08-30 17:53:10|322.46|320.46|322.38|320.38|322.54|320.54|322.38|320.38|24
1725040400000|2024-08-30 17:53:20|322.37|320.37|322.48|320.48|322.48|320.48|322.35|320.35|12
1725040410000|2024-08-30 17:53:30|322.49|320.49|322.44|320.44|322.51|320.51|322.37|320.37|21
1725040420000|2024-08-30 17:53:40|322.54|320.54|322.53|320.53|322.55|320.55|322.43|320.43|22
1725040430000|2024-08-30 17:53:50|322.54|320.54|322.44|320.44|322.54|320.54|322.44|320.44|15
1725040440000|2024-08-30 17:54:00|322.5|320.5|322.62|320.62|322.62|320.62|322.5|320.5|17
1725040450000|2024-08-30 17:54:10|322.64|320.64|322.86|320.86|322.92|320.92|322.62|320.62|17
1725040460000|2024-08-30 17:54:20|322.87|320.87|322.91|320.91|322.91|320.91|322.87|320.87|5
1725040470000|2024-08-30 17:54:30|322.88|320.88|323.4|321.4|323.45|321.45|322.88|320.88|24
1725040480000|2024-08-30 17:54:40|323.42|321.42|323.51|321.51|323.56|321.56|323.4|321.4|24
1725040490000|2024-08-30 17:54:50|323.5|321.5|323.14|321.14|323.53|321.53|323.14|321.14|24
1725040500000|2024-08-30 17:55:00|323.12|321.12|323.21|321.21|323.22|321.22|323.07|321.07|18
1725040510000|2024-08-30 17:55:10|323.19|321.19|323.05|321.05|323.19|321.19|323.05|321.05|16
1725040520000|2024-08-30 17:55:20|323.04|321.04|322.98|320.98|323.04|321.04|322.97|320.97|14
1725040530000|2024-08-30 17:55:30|322.97|320.97|322.79|320.79|322.97|320.97|322.78|320.78|13
1725040540000|2024-08-30 17:55:40|322.82|320.82|322.8|320.8|322.88|320.88|322.78|320.78|27
1725040550000|2024-08-30 17:55:50|322.79|320.79|322.71|320.71|322.79|320.79|322.63|320.63|17
1725040560000|2024-08-30 17:56:00|322.73|320.73|322.63|320.63|322.73|320.73|322.59|320.59|32
1725040570000|2024-08-30 17:56:10|322.65|320.65|322.57|320.57|322.69|320.69|322.57|320.57|21
1725040580000|2024-08-30 17:56:20|322.58|320.58|322.55|320.55|322.61|320.61|322.51|320.51|27
1725040590000|2024-08-30 17:56:30|322.53|320.53|322.56|320.56|322.59|320.59|322.51|320.51|24
1725040600000|2024-08-30 17:56:40|322.57|320.57|322.92|320.92|322.93|320.93|322.57|320.57|30
1725040610000|2024-08-30 17:56:50|322.9|320.9|322.83|320.83|322.9|320.9|322.81|320.81|19
1725040620000|2024-08-30 17:57:00|322.84|320.84|322.49|320.49|322.85|320.85|322.48|320.48|27
1725040630000|2024-08-30 17:57:10|322.46|320.46|322.46|320.46|322.53|320.53|322.46|320.46|25
1725040640000|2024-08-30 17:57:20|322.47|320.47|322.65|320.65|322.65|320.65|322.47|320.47|17
1725040650000|2024-08-30 17:57:30|322.63|320.63|322.46|320.46|322.63|320.63|322.45|320.45|14
1725040660000|2024-08-30 17:57:40|322.47|320.47|322.38|320.38|322.49|320.49|322.37|320.37|17
1725040670000|2024-08-30 17:57:50|322.39|320.39|322.36|320.36|322.39|320.39|322.34|320.34|14
1725040680000|2024-08-30 17:58:00|322.37|320.37|322.47|320.47|322.48|320.48|322.25|320.25|26
1725040690000|2024-08-30 17:58:10|322.48|320.48|322.68|320.68|322.69|320.69|322.4|320.4|20
1725040700000|2024-08-30 17:58:20|322.71|320.71|322.86|320.86|322.86|320.86|322.71|320.71|9
1725040710000|2024-08-30 17:58:30|322.85|320.85|322.81|320.81|322.86|320.86|322.79|320.79|20
1725040720000|2024-08-30 17:58:40|322.8|320.8|322.91|320.91|322.93|320.93|322.8|320.8|14
1725040730000|2024-08-30 17:58:50|322.92|320.92|323|321|323|321|322.92|320.92|16
1725040740000|2024-08-30 17:59:00|322.99|320.99|323.27|321.27|323.28|321.28|322.99|320.99|13
1725040750000|2024-08-30 17:59:10|323.28|321.28|323.24|321.24|323.28|321.28|323.21|321.21|19
1725040760000|2024-08-30 17:59:20|323.19|321.19|323.13|321.13|323.2|321.2|323.11|321.11|7
1725040770000|2024-08-30 17:59:30|323.08|321.08|323.09|321.09|323.09|321.09|323.07|321.07|4
1725040780000|2024-08-30 17:59:40|323.1|321.1|323.13|321.13|323.13|321.13|323.1|321.1|3
1725040790000|2024-08-30 17:59:50|323.16|321.16|323.23|321.23|323.24|321.24|323.16|321.16|16
1725040800000|2024-08-30 18:00:00|323.22|321.22|323.12|321.12|323.29|321.29|323.1|321.1|23
1725040810000|2024-08-30 18:00:10|323.16|321.16|323.2|321.2|323.2|321.2|323.02|321.02|24
1725040820000|2024-08-30 18:00:20|323.15|321.15|323.23|321.23|323.25|321.25|323.07|321.07|19
1725040830000|2024-08-30 18:00:30|323.26|321.26|323.44|321.44|323.47|321.47|323.21|321.21|18
1725040840000|2024-08-30 18:00:40|323.41|321.41|323.25|321.25|323.41|321.41|323.23|321.23|21
1725040850000|2024-08-30 18:00:50|323.26|321.26|323.36|321.36|323.36|321.36|323.24|321.24|16
1725040860000|2024-08-30 18:01:00|323.34|321.34|323.25|321.25|323.34|321.34|323.23|321.23|20
1725040870000|2024-08-30 18:01:10|323.19|321.19|323.21|321.21|323.25|321.25|323.11|321.11|24
1725040880000|2024-08-30 18:01:20|323.2|321.2|323.27|321.27|323.31|321.31|323.2|321.2|21
1725040890000|2024-08-30 18:01:30|323.26|321.26|323.34|321.34|323.34|321.34|323.26|321.26|9
1725040900000|2024-08-30 18:01:40|323.32|321.32|323.53|321.53|323.58|321.58|323.31|321.31|31
1725040910000|2024-08-30 18:01:50|323.54|321.54|323.62|321.62|323.62|321.62|323.53|321.53|11
1725040920000|2024-08-30 18:02:00|323.61|321.61|323.36|321.36|323.61|321.61|323.34|321.34|24
1725040930000|2024-08-30 18:02:10|323.35|321.35|323.42|321.42|323.46|321.46|323.32|321.32|12
1725040940000|2024-08-30 18:02:20|323.36|321.36|323.45|321.45|323.5|321.5|323.36|321.36|28
1725040950000|2024-08-30 18:02:30|323.39|321.39|323.36|321.36|323.42|321.42|323.33|321.33|16
1725040960000|2024-08-30 18:02:40|323.37|321.37|323.41|321.41|323.41|321.41|323.33|321.33|22
1725040970000|2024-08-30 18:02:50|323.37|321.37|323.29|321.29|323.39|321.39|323.29|321.29|14
1725040980000|2024-08-30 18:03:00|323.28|321.28|323.23|321.23|323.37|321.37|323.22|321.22|29
1725040990000|2024-08-30 18:03:10|323.2|321.2|323.25|321.25|323.28|321.28|323.2|321.2|23
1725041000000|2024-08-30 18:03:20|323.24|321.24|323.29|321.29|323.29|321.29|323.21|321.21|20
1725041010000|2024-08-30 18:03:30|323.24|321.24|323.29|321.29|323.32|321.32|323.24|321.24|7
1725041020000|2024-08-30 18:03:40|323.25|321.25|323.2|321.2|323.25|321.25|323.19|321.19|12
1725041030000|2024-08-30 18:03:50|323.21|321.21|323.21|321.21|323.21|321.21|323.19|321.19|7
1725041040000|2024-08-30 18:04:00|323.26|321.26|323.32|321.32|323.33|321.33|323.21|321.21|6
1725041050000|2024-08-30 18:04:10|323.31|321.31|323.31|321.31|323.31|321.31|323.3|321.3|9
1725041060000|2024-08-30 18:04:20|323.32|321.32|323.32|321.32|323.35|321.35|323.32|321.32|4
1725041070000|2024-08-30 18:04:30|323.33|321.33|323.33|321.33|323.33|321.33|323.33|321.33|1
1725041080000|2024-08-30 18:04:40|323.32|321.32|323.32|321.32|323.32|321.32|323.32|321.32|1
1725041090000|2024-08-30 18:04:50|323.36|321.36|323.45|321.45|323.46|321.46|323.36|321.36|18
1725041100000|2024-08-30 18:05:00|323.43|321.43|323.44|321.44|323.49|321.49|323.42|321.42|13
1725041110000|2024-08-30 18:05:10|323.43|321.43|323.4|321.4|323.44|321.44|323.35|321.35|19
1725041120000|2024-08-30 18:05:20|323.39|321.39|323.44|321.44|323.44|321.44|323.38|321.38|19
1725041130000|2024-08-30 18:05:30|323.46|321.46|323.34|321.34|323.46|321.46|323.34|321.34|12
1725041140000|2024-08-30 18:05:40|323.33|321.33|323.44|321.44|323.44|321.44|323.31|321.31|8
1725041150000|2024-08-30 18:05:50|323.45|321.45|323.67|321.67|323.71|321.71|323.44|321.44|14
1725041160000|2024-08-30 18:06:00|323.7|321.7|323.77|321.77|323.79|321.79|323.69|321.69|16
1725041170000|2024-08-30 18:06:10|323.76|321.76|323.82|321.82|323.94|321.94|323.76|321.76|19
1725041180000|2024-08-30 18:06:20|323.81|321.81|323.71|321.71|323.82|321.82|323.71|321.71|10
1725041190000|2024-08-30 18:06:30|323.7|321.7|323.56|321.56|323.7|321.7|323.55|321.55|12
1725041200000|2024-08-30 18:06:40|323.58|321.58|323.79|321.79|323.82|321.82|323.58|321.58|17
1725041210000|2024-08-30 18:06:50|323.78|321.78|323.89|321.89|323.91|321.91|323.78|321.78|19
1725041220000|2024-08-30 18:07:00|323.88|321.88|323.87|321.87|323.89|321.89|323.8|321.8|28
1725041230000|2024-08-30 18:07:10|323.89|321.89|323.89|321.89|323.95|321.95|323.89|321.89|19
1725041240000|2024-08-30 18:07:20|323.9|321.9|323.84|321.84|323.9|321.9|323.84|321.84|12
1725041250000|2024-08-30 18:07:30|323.82|321.82|323.62|321.62|323.82|321.82|323.62|321.62|12
1725041260000|2024-08-30 18:07:40|323.61|321.61|323.53|321.53|323.67|321.67|323.53|321.53|26
1725041270000|2024-08-30 18:07:50|323.54|321.54|323.45|321.45|323.54|321.54|323.42|321.42|21
1725041280000|2024-08-30 18:08:00|323.44|321.44|323.44|321.44|323.54|321.54|323.43|321.43|23
1725041290000|2024-08-30 18:08:10|323.43|321.43|323.42|321.42|323.45|321.45|323.42|321.42|9
1725041300000|2024-08-30 18:08:20|323.4|321.4|323.53|321.53|323.54|321.54|323.38|321.38|14
1725041310000|2024-08-30 18:08:30|323.57|321.57|323.53|321.53|323.63|321.63|323.52|321.52|12
1725041320000|2024-08-30 18:08:40|323.52|321.52|323.65|321.65|323.65|321.65|323.5|321.5|15
1725041330000|2024-08-30 18:08:50|323.67|321.67|323.55|321.55|323.69|321.69|323.55|321.55|14
1725041340000|2024-08-30 18:09:00|323.56|321.56|323.58|321.58|323.58|321.58|323.53|321.53|21
1725041350000|2024-08-30 18:09:10|323.56|321.56|323.48|321.48|323.57|321.57|323.48|321.48|12
1725041360000|2024-08-30 18:09:20|323.49|321.49|323.45|321.45|323.49|321.49|323.44|321.44|15
1725041370000|2024-08-30 18:09:30|323.44|321.44|323.44|321.44|323.44|321.44|323.38|321.38|7
1725041380000|2024-08-30 18:09:40|323.43|321.43|323.39|321.39|323.43|321.43|323.39|321.39|5
1725041390000|2024-08-30 18:09:50|323.38|321.38|323.41|321.41|323.49|321.49|323.38|321.38|15
1725041400000|2024-08-30 18:10:00|323.38|321.38|323.44|321.44|323.44|321.44|323.36|321.36|10
1725041410000|2024-08-30 18:10:10|323.45|321.45|323.36|321.36|323.45|321.45|323.33|321.33|19
1725041420000|2024-08-30 18:10:20|323.35|321.35|323.38|321.38|323.39|321.39|323.34|321.34|9
1725041430000|2024-08-30 18:10:30|323.36|321.36|323.35|321.35|323.43|321.43|323.35|321.35|14
1725041440000|2024-08-30 18:10:40|323.36|321.36|323.41|321.41|323.42|321.42|323.36|321.36|6
1725041450000|2024-08-30 18:10:50|323.4|321.4|323.44|321.44|323.46|321.46|323.39|321.39|18
1725041460000|2024-08-30 18:11:00|323.43|321.43|323.26|321.26|323.43|321.43|323.26|321.26|13
1725041470000|2024-08-30 18:11:10|323.27|321.27|323.45|321.45|323.45|321.45|323.23|321.23|19
1725041480000|2024-08-30 18:11:20|323.44|321.44|323.35|321.35|323.44|321.44|323.32|321.32|9
1725041490000|2024-08-30 18:11:30|323.34|321.34|323.32|321.32|323.4|321.4|323.3|321.3|15
1725041500000|2024-08-30 18:11:40|323.31|321.31|323.25|321.25|323.31|321.31|323.25|321.25|13
1725041510000|2024-08-30 18:11:50|323.26|321.26|323.23|321.23|323.28|321.28|323.23|321.23|14
1725041520000|2024-08-30 18:12:00|323.25|321.25|323.2|321.2|323.31|321.31|323.2|321.2|15
1725041530000|2024-08-30 18:12:10|323.21|321.21|323.41|321.41|323.41|321.41|323.19|321.19|14
1725041540000|2024-08-30 18:12:20|323.44|321.44|323.46|321.46|323.47|321.47|323.38|321.38|22
1725041550000|2024-08-30 18:12:30|323.47|321.47|323.45|321.45|323.47|321.47|323.45|321.45|16
1725041560000|2024-08-30 18:12:40|323.48|321.48|323.52|321.52|323.52|321.52|323.41|321.41|12
1725041570000|2024-08-30 18:12:50|323.5|321.5|323.48|321.48|323.52|321.52|323.47|321.47|8
1725041580000|2024-08-30 18:13:00|323.5|321.5|323.47|321.47|323.51|321.51|323.46|321.46|16
1725041590000|2024-08-30 18:13:10|323.48|321.48|323.35|321.35|323.48|321.48|323.35|321.35|14
1725041600000|2024-08-30 18:13:20|323.34|321.34|323.46|321.46|323.48|321.48|323.34|321.34|18
1725041610000|2024-08-30 18:13:30|323.41|321.41|323.47|321.47|323.47|321.47|323.37|321.37|15
1725041620000|2024-08-30 18:13:40|323.49|321.49|323.61|321.61|323.63|321.63|323.49|321.49|13
1725041630000|2024-08-30 18:13:50|323.62|321.62|323.66|321.66|323.68|321.68|323.58|321.58|19
1725041640000|2024-08-30 18:14:00|323.6|321.6|323.46|321.46|323.6|321.6|323.43|321.43|19
1725041650000|2024-08-30 18:14:10|323.47|321.47|323.57|321.57|323.57|321.57|323.46|321.46|14
1725041660000|2024-08-30 18:14:20|323.56|321.56|323.7|321.7|323.7|321.7|323.56|321.56|12
1725041670000|2024-08-30 18:14:30|323.67|321.67|323.64|321.64|323.73|321.73|323.62|321.62|23
1725041680000|2024-08-30 18:14:40|323.65|321.65|323.56|321.56|323.68|321.68|323.56|321.56|11
1725041690000|2024-08-30 18:14:50|323.55|321.55|323.65|321.65|323.68|321.68|323.55|321.55|18
1725041700000|2024-08-30 18:15:00|323.64|321.64|323.57|321.57|323.66|321.66|323.5|321.5|17
1725041710000|2024-08-30 18:15:10|323.55|321.55|323.48|321.48|323.57|321.57|323.48|321.48|24
1725041720000|2024-08-30 18:15:20|323.47|321.47|323.35|321.35|323.48|321.48|323.34|321.34|10
1725041730000|2024-08-30 18:15:30|323.34|321.34|323.35|321.35|323.43|321.43|323.33|321.33|18
1725041740000|2024-08-30 18:15:40|323.34|321.34|323.38|321.38|323.4|321.4|323.33|321.33|11
1725041750000|2024-08-30 18:15:50|323.43|321.43|323.47|321.47|323.47|321.47|323.43|321.43|7
1725041760000|2024-08-30 18:16:00|323.5|321.5|323.53|321.53|323.58|321.58|323.5|321.5|18
1725041770000|2024-08-30 18:16:10|323.52|321.52|323.57|321.57|323.59|321.59|323.5|321.5|8
1725041780000|2024-08-30 18:16:20|323.58|321.58|323.54|321.54|323.59|321.59|323.53|321.53|15
1725041790000|2024-08-30 18:16:30|323.53|321.53|323.53|321.53|323.53|321.53|323.53|321.53|1
1725041800000|2024-08-30 18:16:40|323.72|321.72|323.82|321.82|323.82|321.82|323.72|321.72|17
1725041810000|2024-08-30 18:16:50|323.84|321.84|323.56|321.56|323.84|321.84|323.56|321.56|18
1725041820000|2024-08-30 18:17:00|323.59|321.59|323.78|321.78|323.8|321.8|323.58|321.58|25
1725041830000|2024-08-30 18:17:10|323.77|321.77|323.5|321.5|323.78|321.78|323.5|321.5|20
1725041840000|2024-08-30 18:17:20|323.41|321.41|323.37|321.37|323.48|321.48|323.35|321.35|21
1725041850000|2024-08-30 18:17:30|323.36|321.36|323.36|321.36|323.36|321.36|323.32|321.32|9
1725041860000|2024-08-30 18:17:40|323.35|321.35|323.36|321.36|323.45|321.45|323.31|321.31|24
1725041870000|2024-08-30 18:17:50|323.37|321.37|323.41|321.41|323.41|321.41|323.35|321.35|14
1725041880000|2024-08-30 18:18:00|323.44|321.44|323.54|321.54|323.55|321.55|323.43|321.43|18
1725041890000|2024-08-30 18:18:10|323.55|321.55|323.53|321.53|323.59|321.59|323.53|321.53|13
1725041800000|2024-08-30 18:16:40|323.72|321.72|323.82|321.82|323.82|321.82|323.72|321.72|17
1725041810000|2024-08-30 18:16:50|323.84|321.84|323.56|321.56|323.84|321.84|323.56|321.56|18
1725041820000|2024-08-30 18:17:00|323.59|321.59|323.78|321.78|323.8|321.8|323.58|321.58|25
1725041830000|2024-08-30 18:17:10|323.77|321.77|323.5|321.5|323.78|321.78|323.5|321.5|20
1725041840000|2024-08-30 18:17:20|323.41|321.41|323.37|321.37|323.48|321.48|323.35|321.35|21
1725041850000|2024-08-30 18:17:30|323.36|321.36|323.36|321.36|323.36|321.36|323.32|321.32|9
1725041860000|2024-08-30 18:17:40|323.35|321.35|323.36|321.36|323.45|321.45|323.31|321.31|24
1725041870000|2024-08-30 18:17:50|323.37|321.37|323.41|321.41|323.41|321.41|323.35|321.35|14
1725041880000|2024-08-30 18:18:00|323.44|321.44|323.54|321.54|323.55|321.55|323.43|321.43|18
1725041890000|2024-08-30 18:18:10|323.55|321.55|323.53|321.53|323.59|321.59|323.53|321.53|13
1725041900000|2024-08-30 18:18:20|323.54|321.54|323.6|321.6|323.62|321.62|323.53|321.53|22
1725041910000|2024-08-30 18:18:30|323.58|321.58|323.54|321.54|323.65|321.65|323.53|321.53|16
1725041920000|2024-08-30 18:18:40|323.6|321.6|323.64|321.64|323.65|321.65|323.59|321.59|14
1725041930000|2024-08-30 18:18:50|323.65|321.65|323.42|321.42|323.66|321.66|323.42|321.42|18
1725041940000|2024-08-30 18:19:00|323.41|321.41|323.65|321.65|323.82|321.82|323.31|321.31|29
1725041950000|2024-08-30 18:19:10|323.63|321.63|323.86|321.86|323.86|321.86|323.63|321.63|16
1725041960000|2024-08-30 18:19:20|323.84|321.84|323.82|321.82|323.88|321.88|323.8|321.8|14
1725041970000|2024-08-30 18:19:30|323.85|321.85|323.88|321.88|323.91|321.91|323.81|321.81|18
1725041980000|2024-08-30 18:19:40|323.91|321.91|324.01|322.01|324.01|322.01|323.88|321.88|7
1725041990000|2024-08-30 18:19:50|323.99|321.99|323.87|321.87|324.09|322.09|323.87|321.87|24
1725042000000|2024-08-30 18:20:00|323.85|321.85|323.98|321.98|323.99|321.99|323.83|321.83|19
1725042010000|2024-08-30 18:20:10|323.99|321.99|323.7|321.7|324.05|322.05|323.7|321.7|28
1725042020000|2024-08-30 18:20:20|323.71|321.71|323.72|321.72|323.78|321.78|323.71|321.71|18
1725042030000|2024-08-30 18:20:30|323.7|321.7|323.9|321.9|323.94|321.94|323.63|321.63|28
1725042040000|2024-08-30 18:20:40|323.85|321.85|323.84|321.84|323.85|321.85|323.77|321.77|22
1725042050000|2024-08-30 18:20:50|323.87|321.87|323.97|321.97|324.05|322.05|323.87|321.87|11
1725042060000|2024-08-30 18:21:00|323.96|321.96|324.12|322.12|324.15|322.15|323.96|321.96|17
1725042070000|2024-08-30 18:21:10|324.11|322.11|323.98|321.98|324.11|322.11|323.96|321.96|19
1725042080000|2024-08-30 18:21:20|323.99|321.99|324.18|322.18|324.25|322.25|323.99|321.99|26
1725042090000|2024-08-30 18:21:30|324.17|322.17|324.12|322.12|324.18|322.18|324.08|322.08|15
1725042100000|2024-08-30 18:21:40|324.15|322.15|324.26|322.26|324.26|322.26|324.15|322.15|23
1725042110000|2024-08-30 18:21:50|324.2|322.2|324.15|322.15|324.2|322.2|324.15|322.15|7
1725042120000|2024-08-30 18:22:00|324.12|322.12|324.16|322.16|324.18|322.18|324.08|322.08|25
1725042130000|2024-08-30 18:22:10|324.17|322.17|324.11|322.11|324.17|322.17|324.11|322.11|15
1725042140000|2024-08-30 18:22:20|324.09|322.09|324.21|322.21|324.29|322.29|324.09|322.09|28
1725042150000|2024-08-30 18:22:30|324.22|322.22|324.18|322.18|324.22|322.22|324.16|322.16|11
1725042160000|2024-08-30 18:22:40|324.14|322.14|323.89|321.89|324.14|322.14|323.89|321.89|22
1725042170000|2024-08-30 18:22:50|323.85|321.85|323.84|321.84|323.89|321.89|323.83|321.83|18
1725042180000|2024-08-30 18:23:00|323.83|321.83|323.9|321.9|323.94|321.94|323.82|321.82|19
1725042190000|2024-08-30 18:23:10|323.92|321.92|323.99|321.99|324.01|322.01|323.89|321.89|26
1725042200000|2024-08-30 18:23:20|323.98|321.98|324.37|322.37|324.45|322.45|323.98|321.98|25
1725042210000|2024-08-30 18:23:30|324.34|322.34|324.38|322.38|324.44|322.44|324.34|322.34|17
1725042220000|2024-08-30 18:23:40|324.37|322.37|324.23|322.23|324.45|322.45|324.15|322.15|18
1725042230000|2024-08-30 18:23:50|324.21|322.21|324.29|322.29|324.3|322.3|324.13|322.13|27
1725042240000|2024-08-30 18:24:00|324.33|322.33|324.19|322.19|324.34|322.34|324.19|322.19|28
1725042250000|2024-08-30 18:24:10|324.17|322.17|324.18|322.18|324.25|322.25|324.11|322.11|24
1725042260000|2024-08-30 18:24:20|324.17|322.17|324.16|322.16|324.21|322.21|324.15|322.15|28
1725042270000|2024-08-30 18:24:30|324.12|322.12|324.04|322.04|324.19|322.19|324.04|322.04|23
1725042280000|2024-08-30 18:24:40|324.05|322.05|324.18|322.18|324.18|322.18|324.05|322.05|24
1725042290000|2024-08-30 18:24:50|324.17|322.17|324.15|322.15|324.23|322.23|324.08|322.08|24
1725042300000|2024-08-30 18:25:00|324.16|322.16|324.17|322.17|324.2|322.2|324.12|322.12|24
1725042310000|2024-08-30 18:25:10|324.16|322.16|324.1|322.1|324.18|322.18|324.1|322.1|17
1725041900000|2024-08-30 18:18:20|323.54|321.54|323.6|321.6|323.62|321.62|323.53|321.53|22
1725041910000|2024-08-30 18:18:30|323.58|321.58|323.54|321.54|323.65|321.65|323.53|321.53|16
1725041920000|2024-08-30 18:18:40|323.6|321.6|323.64|321.64|323.65|321.65|323.59|321.59|14
1725041930000|2024-08-30 18:18:50|323.65|321.65|323.42|321.42|323.66|321.66|323.42|321.42|18
1725041940000|2024-08-30 18:19:00|323.41|321.41|323.65|321.65|323.82|321.82|323.31|321.31|29
1725041950000|2024-08-30 18:19:10|323.63|321.63|323.86|321.86|323.86|321.86|323.63|321.63|16
1725041960000|2024-08-30 18:19:20|323.84|321.84|323.82|321.82|323.88|321.88|323.8|321.8|14
1725041970000|2024-08-30 18:19:30|323.85|321.85|323.88|321.88|323.91|321.91|323.81|321.81|18
1725041980000|2024-08-30 18:19:40|323.91|321.91|324.01|322.01|324.01|322.01|323.88|321.88|7
1725041990000|2024-08-30 18:19:50|323.99|321.99|323.87|321.87|324.09|322.09|323.87|321.87|24
1725042000000|2024-08-30 18:20:00|323.85|321.85|323.98|321.98|323.99|321.99|323.83|321.83|19
1725042010000|2024-08-30 18:20:10|323.99|321.99|323.7|321.7|324.05|322.05|323.7|321.7|28
1725042020000|2024-08-30 18:20:20|323.71|321.71|323.72|321.72|323.78|321.78|323.71|321.71|18
1725042030000|2024-08-30 18:20:30|323.7|321.7|323.9|321.9|323.94|321.94|323.63|321.63|28
1725042040000|2024-08-30 18:20:40|323.85|321.85|323.84|321.84|323.85|321.85|323.77|321.77|22
1725042050000|2024-08-30 18:20:50|323.87|321.87|323.97|321.97|324.05|322.05|323.87|321.87|11
1725042060000|2024-08-30 18:21:00|323.96|321.96|324.12|322.12|324.15|322.15|323.96|321.96|17
1725042070000|2024-08-30 18:21:10|324.11|322.11|323.98|321.98|324.11|322.11|323.96|321.96|19
1725042080000|2024-08-30 18:21:20|323.99|321.99|324.18|322.18|324.25|322.25|323.99|321.99|26
1725042090000|2024-08-30 18:21:30|324.17|322.17|324.12|322.12|324.18|322.18|324.08|322.08|15
1725042100000|2024-08-30 18:21:40|324.15|322.15|324.26|322.26|324.26|322.26|324.15|322.15|23
1725042110000|2024-08-30 18:21:50|324.2|322.2|324.15|322.15|324.2|322.2|324.15|322.15|7
1725042120000|2024-08-30 18:22:00|324.12|322.12|324.16|322.16|324.18|322.18|324.08|322.08|25
1725042130000|2024-08-30 18:22:10|324.17|322.17|324.11|322.11|324.17|322.17|324.11|322.11|15
1725042140000|2024-08-30 18:22:20|324.09|322.09|324.21|322.21|324.29|322.29|324.09|322.09|28
1725042150000|2024-08-30 18:22:30|324.22|322.22|324.18|322.18|324.22|322.22|324.16|322.16|11
1725042160000|2024-08-30 18:22:40|324.14|322.14|323.89|321.89|324.14|322.14|323.89|321.89|22
1725042170000|2024-08-30 18:22:50|323.85|321.85|323.84|321.84|323.89|321.89|323.83|321.83|18
1725042180000|2024-08-30 18:23:00|323.83|321.83|323.9|321.9|323.94|321.94|323.82|321.82|19
1725042190000|2024-08-30 18:23:10|323.92|321.92|323.99|321.99|324.01|322.01|323.89|321.89|26
1725042200000|2024-08-30 18:23:20|323.98|321.98|324.37|322.37|324.45|322.45|323.98|321.98|25
1725042210000|2024-08-30 18:23:30|324.34|322.34|324.38|322.38|324.44|322.44|324.34|322.34|17
1725042220000|2024-08-30 18:23:40|324.37|322.37|324.23|322.23|324.45|322.45|324.15|322.15|18
1725042230000|2024-08-30 18:23:50|324.21|322.21|324.29|322.29|324.3|322.3|324.13|322.13|27
1725042240000|2024-08-30 18:24:00|324.33|322.33|324.19|322.19|324.34|322.34|324.19|322.19|28
1725042250000|2024-08-30 18:24:10|324.17|322.17|324.18|322.18|324.25|322.25|324.11|322.11|24
1725042260000|2024-08-30 18:24:20|324.17|322.17|324.16|322.16|324.21|322.21|324.15|322.15|28
1725042270000|2024-08-30 18:24:30|324.12|322.12|324.04|322.04|324.19|322.19|324.04|322.04|23
1725042280000|2024-08-30 18:24:40|324.05|322.05|324.18|322.18|324.18|322.18|324.05|322.05|24
1725042290000|2024-08-30 18:24:50|324.17|322.17|324.15|322.15|324.23|322.23|324.08|322.08|24
1725042300000|2024-08-30 18:25:00|324.16|322.16|324.17|322.17|324.2|322.2|324.12|322.12|24
1725042310000|2024-08-30 18:25:10|324.16|322.16|324.1|322.1|324.18|322.18|324.1|322.1|17
1725042320000|2024-08-30 18:25:20|324.07|322.07|324.11|322.11|324.11|322.11|324.01|322.01|10
1725042330000|2024-08-30 18:25:30|324.15|322.15|324.12|322.12|324.24|322.24|324.12|322.12|15
1725042340000|2024-08-30 18:25:40|324.15|322.15|324.16|322.16|324.18|322.18|324.12|322.12|16
1725042350000|2024-08-30 18:25:50|324.17|322.17|324.39|322.39|324.39|322.39|324.17|322.17|15
1725042360000|2024-08-30 18:26:00|324.36|322.36|324.25|322.25|324.38|322.38|324.25|322.25|16
1725042370000|2024-08-30 18:26:10|324.28|322.28|324.46|322.46|324.46|322.46|324.28|322.28|22
1725042380000|2024-08-30 18:26:20|324.45|322.45|324.39|322.39|324.48|322.48|324.38|322.38|22
1725042390000|2024-08-30 18:26:30|324.37|322.37|324.53|322.53|324.53|322.53|324.37|322.37|10
1725042400000|2024-08-30 18:26:40|324.47|322.47|324.52|322.52|324.56|322.56|324.47|322.47|10
1725042410000|2024-08-30 18:26:50|324.51|322.51|324.53|322.53|324.56|322.56|324.51|322.51|7
1725042420000|2024-08-30 18:27:00|324.51|322.51|324.58|322.58|324.59|322.59|324.51|322.51|9
1725042430000|2024-08-30 18:27:10|324.6|322.6|324.58|322.58|324.75|322.75|324.58|322.58|21
1725042440000|2024-08-30 18:27:20|324.59|322.59|324.67|322.67|324.67|322.67|324.58|322.58|16
1725042450000|2024-08-30 18:27:30|324.68|322.68|324.71|322.71|324.73|322.73|324.63|322.63|16
1725042460000|2024-08-30 18:27:40|324.69|322.69|324.6|322.6|324.71|322.71|324.53|322.53|19
1725042470000|2024-08-30 18:27:50|324.62|322.62|324.58|322.58|324.67|322.67|324.58|322.58|18
1725042480000|2024-08-30 18:28:00|324.52|322.52|324.71|322.71|324.82|322.82|324.52|322.52|25
1725042490000|2024-08-30 18:28:10|324.72|322.72|324.7|322.7|324.72|322.72|324.63|322.63|19
1725042500000|2024-08-30 18:28:20|324.71|322.71|324.75|322.75|324.84|322.84|324.71|322.71|21
1725042510000|2024-08-30 18:28:30|324.78|322.78|324.83|322.83|324.89|322.89|324.75|322.75|25
1725042520000|2024-08-30 18:28:40|324.86|322.86|324.83|322.83|324.9|322.9|324.79|322.79|18
1725042530000|2024-08-30 18:28:50|324.88|322.88|324.94|322.94|324.95|322.95|324.84|322.84|20
1725042540000|2024-08-30 18:29:00|324.93|322.93|324.92|322.92|324.96|322.96|324.84|322.84|20
1725042550000|2024-08-30 18:29:10|324.91|322.91|324.96|322.96|324.99|322.99|324.91|322.91|24
1725042560000|2024-08-30 18:29:20|324.97|322.97|324.98|322.98|325.01|323.01|324.82|322.82|20
1725042570000|2024-08-30 18:29:30|325.02|323.02|325.17|323.17|325.37|323.37|325.01|323.01|28
1725042580000|2024-08-30 18:29:40|325.19|323.19|325.58|323.58|325.62|323.62|325.18|323.18|24
1725042590000|2024-08-30 18:29:50|325.61|323.61|325.78|323.78|325.82|323.82|325.61|323.61|20
1725042600000|2024-08-30 18:30:00|325.76|323.76|325.74|323.74|325.89|323.89|325.71|323.71|32
1725042610000|2024-08-30 18:30:10|325.72|323.72|325.59|323.59|325.83|323.83|325.57|323.57|29
1725042620000|2024-08-30 18:30:20|325.56|323.56|325.36|323.36|325.56|323.56|325.35|323.35|23
1725042630000|2024-08-30 18:30:30|325.35|323.35|325.11|323.11|325.46|323.46|325.11|323.11|30
1725042640000|2024-08-30 18:30:40|325.1|323.1|325.11|323.11|325.16|323.16|325.04|323.04|33
1725042650000|2024-08-30 18:30:50|325.12|323.12|324.95|322.95|325.12|323.12|324.95|322.95|18
1725042660000|2024-08-30 18:31:00|324.96|322.96|325.02|323.02|325.07|323.07|324.9|322.9|26
1725042670000|2024-08-30 18:31:10|325.05|323.05|324.77|322.77|325.05|323.05|324.72|322.72|21
1725042680000|2024-08-30 18:31:20|324.76|322.76|324.98|322.98|325.11|323.11|324.76|322.76|31
1725042690000|2024-08-30 18:31:30|324.97|322.97|325.14|323.14|325.14|323.14|324.97|322.97|11
1725042700000|2024-08-30 18:31:40|325.22|323.22|325.27|323.27|325.36|323.36|325.22|323.22|30
1725042710000|2024-08-30 18:31:50|325.26|323.26|325.05|323.05|325.3|323.3|324.96|322.96|26
1725042720000|2024-08-30 18:32:00|325.06|323.06|325.41|323.41|325.5|323.5|325.06|323.06|28
1725042730000|2024-08-30 18:32:10|325.44|323.44|325.07|323.07|325.46|323.46|325.07|323.07|28
1725042740000|2024-08-30 18:32:20|325.1|323.1|324.78|322.78|325.11|323.11|324.76|322.76|26
1725042750000|2024-08-30 18:32:30|324.79|322.79|324.88|322.88|324.89|322.89|324.75|322.75|20
1725042760000|2024-08-30 18:32:40|324.89|322.89|325.16|323.16|325.18|323.18|324.89|322.89|23
1725042770000|2024-08-30 18:32:50|325.13|323.13|325.13|323.13|325.24|323.24|325.12|323.12|25
1725042780000|2024-08-30 18:33:00|325.14|323.14|325.35|323.35|325.4|323.4|325.13|323.13|24
1725042790000|2024-08-30 18:33:10|325.31|323.31|325.2|323.2|325.31|323.31|325.14|323.14|28
1725042800000|2024-08-30 18:33:20|325.18|323.18|325.13|323.13|325.19|323.19|325.07|323.07|23
1725042810000|2024-08-30 18:33:30|325.11|323.11|324.9|322.9|325.11|323.11|324.88|322.88|25
1725042820000|2024-08-30 18:33:40|324.91|322.91|324.9|322.9|324.91|322.91|324.89|322.89|10
1725042320000|2024-08-30 18:25:20|324.07|322.07|324.11|322.11|324.11|322.11|324.01|322.01|10
1725042330000|2024-08-30 18:25:30|324.15|322.15|324.12|322.12|324.24|322.24|324.12|322.12|15
1725042340000|2024-08-30 18:25:40|324.15|322.15|324.16|322.16|324.18|322.18|324.12|322.12|16
1725042350000|2024-08-30 18:25:50|324.17|322.17|324.39|322.39|324.39|322.39|324.17|322.17|15
1725042360000|2024-08-30 18:26:00|324.36|322.36|324.25|322.25|324.38|322.38|324.25|322.25|16
1725042370000|2024-08-30 18:26:10|324.28|322.28|324.46|322.46|324.46|322.46|324.28|322.28|22
1725042380000|2024-08-30 18:26:20|324.45|322.45|324.39|322.39|324.48|322.48|324.38|322.38|22
1725042390000|2024-08-30 18:26:30|324.37|322.37|324.53|322.53|324.53|322.53|324.37|322.37|10
1725042400000|2024-08-30 18:26:40|324.47|322.47|324.52|322.52|324.56|322.56|324.47|322.47|10
1725042410000|2024-08-30 18:26:50|324.51|322.51|324.53|322.53|324.56|322.56|324.51|322.51|7
1725042420000|2024-08-30 18:27:00|324.51|322.51|324.58|322.58|324.59|322.59|324.51|322.51|9
1725042430000|2024-08-30 18:27:10|324.6|322.6|324.58|322.58|324.75|322.75|324.58|322.58|21
1725042440000|2024-08-30 18:27:20|324.59|322.59|324.67|322.67|324.67|322.67|324.58|322.58|16
1725042450000|2024-08-30 18:27:30|324.68|322.68|324.71|322.71|324.73|322.73|324.63|322.63|16
1725042460000|2024-08-30 18:27:40|324.69|322.69|324.6|322.6|324.71|322.71|324.53|322.53|19
1725042470000|2024-08-30 18:27:50|324.62|322.62|324.58|322.58|324.67|322.67|324.58|322.58|18
1725042480000|2024-08-30 18:28:00|324.52|322.52|324.71|322.71|324.82|322.82|324.52|322.52|25
1725042490000|2024-08-30 18:28:10|324.72|322.72|324.7|322.7|324.72|322.72|324.63|322.63|19
1725042500000|2024-08-30 18:28:20|324.71|322.71|324.75|322.75|324.84|322.84|324.71|322.71|21
1725042510000|2024-08-30 18:28:30|324.78|322.78|324.83|322.83|324.89|322.89|324.75|322.75|25
1725042520000|2024-08-30 18:28:40|324.86|322.86|324.83|322.83|324.9|322.9|324.79|322.79|18
1725042530000|2024-08-30 18:28:50|324.88|322.88|324.94|322.94|324.95|322.95|324.84|322.84|20
1725042540000|2024-08-30 18:29:00|324.93|322.93|324.92|322.92|324.96|322.96|324.84|322.84|20
1725042550000|2024-08-30 18:29:10|324.91|322.91|324.96|322.96|324.99|322.99|324.91|322.91|24
1725042560000|2024-08-30 18:29:20|324.97|322.97|324.98|322.98|325.01|323.01|324.82|322.82|20
1725042570000|2024-08-30 18:29:30|325.02|323.02|325.17|323.17|325.37|323.37|325.01|323.01|28
1725042580000|2024-08-30 18:29:40|325.19|323.19|325.58|323.58|325.62|323.62|325.18|323.18|24
1725042590000|2024-08-30 18:29:50|325.61|323.61|325.78|323.78|325.82|323.82|325.61|323.61|20
1725042600000|2024-08-30 18:30:00|325.76|323.76|325.74|323.74|325.89|323.89|325.71|323.71|32
1725042610000|2024-08-30 18:30:10|325.72|323.72|325.59|323.59|325.83|323.83|325.57|323.57|29
1725042620000|2024-08-30 18:30:20|325.56|323.56|325.36|323.36|325.56|323.56|325.35|323.35|23
1725042630000|2024-08-30 18:30:30|325.35|323.35|325.11|323.11|325.46|323.46|325.11|323.11|30
1725042640000|2024-08-30 18:30:40|325.1|323.1|325.11|323.11|325.16|323.16|325.04|323.04|33
1725042650000|2024-08-30 18:30:50|325.12|323.12|324.95|322.95|325.12|323.12|324.95|322.95|18
1725042660000|2024-08-30 18:31:00|324.96|322.96|325.02|323.02|325.07|323.07|324.9|322.9|26
1725042670000|2024-08-30 18:31:10|325.05|323.05|324.77|322.77|325.05|323.05|324.72|322.72|21
1725042680000|2024-08-30 18:31:20|324.76|322.76|324.98|322.98|325.11|323.11|324.76|322.76|31
1725042690000|2024-08-30 18:31:30|324.97|322.97|325.14|323.14|325.14|323.14|324.97|322.97|11
1725042700000|2024-08-30 18:31:40|325.22|323.22|325.27|323.27|325.36|323.36|325.22|323.22|30
1725042710000|2024-08-30 18:31:50|325.26|323.26|325.05|323.05|325.3|323.3|324.96|322.96|26
1725042720000|2024-08-30 18:32:00|325.06|323.06|325.41|323.41|325.5|323.5|325.06|323.06|28
1725042730000|2024-08-30 18:32:10|325.44|323.44|325.07|323.07|325.46|323.46|325.07|323.07|28
1725042740000|2024-08-30 18:32:20|325.1|323.1|324.78|322.78|325.11|323.11|324.76|322.76|26
1725042750000|2024-08-30 18:32:30|324.79|322.79|324.88|322.88|324.89|322.89|324.75|322.75|20
1725042760000|2024-08-30 18:32:40|324.89|322.89|325.16|323.16|325.18|323.18|324.89|322.89|23
1725042770000|2024-08-30 18:32:50|325.13|323.13|325.13|323.13|325.24|323.24|325.12|323.12|25
1725042780000|2024-08-30 18:33:00|325.14|323.14|325.35|323.35|325.4|323.4|325.13|323.13|24
1725042790000|2024-08-30 18:33:10|325.31|323.31|325.2|323.2|325.31|323.31|325.14|323.14|28
1725042800000|2024-08-30 18:33:20|325.18|323.18|325.13|323.13|325.19|323.19|325.07|323.07|23
1725042810000|2024-08-30 18:33:30|325.11|323.11|324.9|322.9|325.11|323.11|324.88|322.88|25
1725042820000|2024-08-30 18:33:40|324.91|322.91|324.9|322.9|324.91|322.91|324.89|322.89|10
1725042830000|2024-08-30 18:33:50|324.91|322.91|324.76|322.76|324.91|322.91|324.76|322.76|24
1725042840000|2024-08-30 18:34:00|324.75|322.75|324.64|322.64|324.75|322.75|324.47|322.47|26
1725042850000|2024-08-30 18:34:10|324.66|322.66|324.51|322.51|324.72|322.72|324.51|322.51|26
1725042860000|2024-08-30 18:34:20|324.5|322.5|324.37|322.37|324.5|322.5|324.31|322.31|23
1725042870000|2024-08-30 18:34:30|324.43|322.43|324.3|322.3|324.43|322.43|324.29|322.29|17
1725042880000|2024-08-30 18:34:40|324.31|322.31|324.26|322.26|324.34|322.34|324.25|322.25|16
1725042890000|2024-08-30 18:34:50|324.27|322.27|324.25|322.25|324.33|322.33|324.15|322.15|23
1725042900000|2024-08-30 18:35:00|324.26|322.26|324.16|322.16|324.36|322.36|324.16|322.16|22
1725042910000|2024-08-30 18:35:10|324.15|322.15|323.94|321.94|324.15|322.15|323.93|321.93|11
1725042920000|2024-08-30 18:35:20|323.93|321.93|323.86|321.86|323.93|321.93|323.83|321.83|15
1725042930000|2024-08-30 18:35:30|323.81|321.81|323.93|321.93|323.96|321.96|323.71|321.71|21
1725042940000|2024-08-30 18:35:40|323.96|321.96|324.03|322.03|324.24|322.24|323.96|321.96|23
1725042950000|2024-08-30 18:35:50|324.04|322.04|324.04|322.04|324.06|322.06|323.97|321.97|19
1725042960000|2024-08-30 18:36:00|324.09|322.09|324.43|322.43|324.43|322.43|324.09|322.09|13
1725042970000|2024-08-30 18:36:10|324.41|322.41|324.49|322.49|324.49|322.49|324.4|322.4|19
1725042980000|2024-08-30 18:36:20|324.51|322.51|324.62|322.62|324.66|322.66|324.49|322.49|29
1725042990000|2024-08-30 18:36:30|324.58|322.58|324.66|322.66|324.68|322.68|324.58|322.58|17
1725043000000|2024-08-30 18:36:40|324.64|322.64|324.66|322.66|324.69|322.69|324.58|322.58|19
1725043010000|2024-08-30 18:36:50|324.67|322.67|324.67|322.67|324.67|322.67|324.57|322.57|20
1725043020000|2024-08-30 18:37:00|324.66|322.66|325.04|323.04|325.05|323.05|324.66|322.66|16
1725043030000|2024-08-30 18:37:10|325.05|323.05|324.25|322.25|325.1|323.1|324.15|322.15|27
1725043040000|2024-08-30 18:37:20|324.27|322.27|324.27|322.27|324.43|322.43|324.27|322.27|27
1725043050000|2024-08-30 18:37:30|324.28|322.28|324.26|322.26|324.35|322.35|324.14|322.14|22
1725043060000|2024-08-30 18:37:40|324.27|322.27|324.44|322.44|324.48|322.48|324.27|322.27|6
1725043070000|2024-08-30 18:37:50|324.45|322.45|324.44|322.44|324.49|322.49|324.4|322.4|25
1725043080000|2024-08-30 18:38:00|324.45|322.45|324.69|322.69|324.69|322.69|324.44|322.44|15
1725043090000|2024-08-30 18:38:10|324.63|322.63|325.42|323.42|325.43|323.43|324.63|322.63|28
1725043100000|2024-08-30 18:38:20|325.39|323.39|325.5|323.5|325.77|323.77|325.29|323.29|26
1725043110000|2024-08-30 18:38:30|325.51|323.51|325.44|323.44|325.68|323.68|325.37|323.37|32
1725043120000|2024-08-30 18:38:40|325.42|323.42|325.46|323.46|325.52|323.52|325.41|323.41|26
1725043130000|2024-08-30 18:38:50|325.44|323.44|325.44|323.44|325.59|323.59|325.44|323.44|30
1725043140000|2024-08-30 18:39:00|325.43|323.43|325.54|323.54|325.57|323.57|325.35|323.35|27
1725043150000|2024-08-30 18:39:10|325.53|323.53|325.5|323.5|325.59|323.59|325.5|323.5|29
1725043160000|2024-08-30 18:39:20|325.44|323.44|325.65|323.65|325.65|323.65|325.44|323.44|20
1725043170000|2024-08-30 18:39:30|325.63|323.63|325.62|323.62|325.74|323.74|325.61|323.61|12
1725043180000|2024-08-30 18:39:40|325.63|323.63|325.77|323.77|325.8|323.8|325.63|323.63|26
1725043190000|2024-08-30 18:39:50|325.79|323.79|325.72|323.72|325.8|323.8|325.71|323.71|20
1725043200000|2024-08-30 18:40:00|325.74|323.74|325.87|323.87|325.91|323.91|325.69|323.69|25
1725043210000|2024-08-30 18:40:10|325.85|323.85|325.85|323.85|325.87|323.87|325.83|323.83|12
1725043220000|2024-08-30 18:40:20|325.78|323.78|325.8|323.8|325.8|323.8|325.67|323.67|27
1725043230000|2024-08-30 18:40:30|325.81|323.81|325.7|323.7|325.85|323.85|325.7|323.7|26
1725043240000|2024-08-30 18:40:40|325.72|323.72|325.25|323.25|325.72|323.72|325.25|323.25|32
1725043250000|2024-08-30 18:40:50|325.26|323.26|325.23|323.23|325.3|323.3|325.14|323.14|27
1725043260000|2024-08-30 18:41:00|325.24|323.24|325.61|323.61|325.61|323.61|325.22|323.22|28
1725043270000|2024-08-30 18:41:10|325.6|323.6|325.56|323.56|325.67|323.67|325.54|323.54|22
1725043280000|2024-08-30 18:41:20|325.57|323.57|325.48|323.48|325.6|323.6|325.48|323.48|13
1725042830000|2024-08-30 18:33:50|324.91|322.91|324.76|322.76|324.91|322.91|324.76|322.76|24
1725042840000|2024-08-30 18:34:00|324.75|322.75|324.64|322.64|324.75|322.75|324.47|322.47|26
1725042850000|2024-08-30 18:34:10|324.66|322.66|324.51|322.51|324.72|322.72|324.51|322.51|26
1725042860000|2024-08-30 18:34:20|324.5|322.5|324.37|322.37|324.5|322.5|324.31|322.31|23
1725042870000|2024-08-30 18:34:30|324.43|322.43|324.3|322.3|324.43|322.43|324.29|322.29|17
1725042880000|2024-08-30 18:34:40|324.31|322.31|324.26|322.26|324.34|322.34|324.25|322.25|16
1725042890000|2024-08-30 18:34:50|324.27|322.27|324.25|322.25|324.33|322.33|324.15|322.15|23
1725042900000|2024-08-30 18:35:00|324.26|322.26|324.16|322.16|324.36|322.36|324.16|322.16|22
1725042910000|2024-08-30 18:35:10|324.15|322.15|323.94|321.94|324.15|322.15|323.93|321.93|11
1725042920000|2024-08-30 18:35:20|323.93|321.93|323.86|321.86|323.93|321.93|323.83|321.83|15
1725042930000|2024-08-30 18:35:30|323.81|321.81|323.93|321.93|323.96|321.96|323.71|321.71|21
1725042940000|2024-08-30 18:35:40|323.96|321.96|324.03|322.03|324.24|322.24|323.96|321.96|23
1725042950000|2024-08-30 18:35:50|324.04|322.04|324.04|322.04|324.06|322.06|323.97|321.97|19
1725042960000|2024-08-30 18:36:00|324.09|322.09|324.43|322.43|324.43|322.43|324.09|322.09|13
1725042970000|2024-08-30 18:36:10|324.41|322.41|324.49|322.49|324.49|322.49|324.4|322.4|19
1725042980000|2024-08-30 18:36:20|324.51|322.51|324.62|322.62|324.66|322.66|324.49|322.49|29
1725042990000|2024-08-30 18:36:30|324.58|322.58|324.66|322.66|324.68|322.68|324.58|322.58|17
1725043000000|2024-08-30 18:36:40|324.64|322.64|324.66|322.66|324.69|322.69|324.58|322.58|19
1725043010000|2024-08-30 18:36:50|324.67|322.67|324.67|322.67|324.67|322.67|324.57|322.57|20
1725043020000|2024-08-30 18:37:00|324.66|322.66|325.04|323.04|325.05|323.05|324.66|322.66|16
1725043030000|2024-08-30 18:37:10|325.05|323.05|324.25|322.25|325.1|323.1|324.15|322.15|27
1725043040000|2024-08-30 18:37:20|324.27|322.27|324.27|322.27|324.43|322.43|324.27|322.27|27
1725043050000|2024-08-30 18:37:30|324.28|322.28|324.26|322.26|324.35|322.35|324.14|322.14|22
1725043060000|2024-08-30 18:37:40|324.27|322.27|324.44|322.44|324.48|322.48|324.27|322.27|6
1725043070000|2024-08-30 18:37:50|324.45|322.45|324.44|322.44|324.49|322.49|324.4|322.4|25
1725043080000|2024-08-30 18:38:00|324.45|322.45|324.69|322.69|324.69|322.69|324.44|322.44|15
1725043090000|2024-08-30 18:38:10|324.63|322.63|325.42|323.42|325.43|323.43|324.63|322.63|28
1725043100000|2024-08-30 18:38:20|325.39|323.39|325.5|323.5|325.77|323.77|325.29|323.29|26
1725043110000|2024-08-30 18:38:30|325.51|323.51|325.44|323.44|325.68|323.68|325.37|323.37|32
1725043120000|2024-08-30 18:38:40|325.42|323.42|325.46|323.46|325.52|323.52|325.41|323.41|26
1725043130000|2024-08-30 18:38:50|325.44|323.44|325.44|323.44|325.59|323.59|325.44|323.44|30
1725043140000|2024-08-30 18:39:00|325.43|323.43|325.54|323.54|325.57|323.57|325.35|323.35|27
1725043150000|2024-08-30 18:39:10|325.53|323.53|325.5|323.5|325.59|323.59|325.5|323.5|29
1725043160000|2024-08-30 18:39:20|325.44|323.44|325.65|323.65|325.65|323.65|325.44|323.44|20
1725043170000|2024-08-30 18:39:30|325.63|323.63|325.62|323.62|325.74|323.74|325.61|323.61|12
1725043180000|2024-08-30 18:39:40|325.63|323.63|325.77|323.77|325.8|323.8|325.63|323.63|26
1725043190000|2024-08-30 18:39:50|325.79|323.79|325.72|323.72|325.8|323.8|325.71|323.71|20
1725043200000|2024-08-30 18:40:00|325.74|323.74|325.87|323.87|325.91|323.91|325.69|323.69|25
1725043210000|2024-08-30 18:40:10|325.85|323.85|325.85|323.85|325.87|323.87|325.83|323.83|12
1725043220000|2024-08-30 18:40:20|325.78|323.78|325.8|323.8|325.8|323.8|325.67|323.67|27
1725043230000|2024-08-30 18:40:30|325.81|323.81|325.7|323.7|325.85|323.85|325.7|323.7|26
1725043240000|2024-08-30 18:40:40|325.72|323.72|325.25|323.25|325.72|323.72|325.25|323.25|32
1725043250000|2024-08-30 18:40:50|325.26|323.26|325.23|323.23|325.3|323.3|325.14|323.14|27
1725043260000|2024-08-30 18:41:00|325.24|323.24|325.61|323.61|325.61|323.61|325.22|323.22|28
1725043270000|2024-08-30 18:41:10|325.6|323.6|325.56|323.56|325.67|323.67|325.54|323.54|22
1725043280000|2024-08-30 18:41:20|325.57|323.57|325.48|323.48|325.6|323.6|325.48|323.48|13
1725043290000|2024-08-30 18:41:30|325.46|323.46|325.32|323.32|325.47|323.47|325.32|323.32|21
1725043300000|2024-08-30 18:41:40|325.36|323.36|325.36|323.36|325.4|323.4|325.33|323.33|16
1725043310000|2024-08-30 18:41:50|325.37|323.37|325.36|323.36|325.47|323.47|325.36|323.36|22
1725043320000|2024-08-30 18:42:00|325.38|323.38|325.3|323.3|325.4|323.4|325.3|323.3|28
1725043330000|2024-08-30 18:42:10|325.36|323.36|325.26|323.26|325.38|323.38|325.26|323.26|13
1725043340000|2024-08-30 18:42:20|325.3|323.3|325.48|323.48|325.49|323.49|325.3|323.3|19
1725043350000|2024-08-30 18:42:30|325.47|323.47|325.26|323.26|325.48|323.48|325.25|323.25|18
1725043360000|2024-08-30 18:42:40|325.31|323.31|325.17|323.17|325.31|323.31|325.17|323.17|11
1725043290000|2024-08-30 18:41:30|325.46|323.46|325.32|323.32|325.47|323.47|325.32|323.32|21
1725043300000|2024-08-30 18:41:40|325.36|323.36|325.36|323.36|325.4|323.4|325.33|323.33|16
1725043310000|2024-08-30 18:41:50|325.37|323.37|325.36|323.36|325.47|323.47|325.36|323.36|22
1725043320000|2024-08-30 18:42:00|325.38|323.38|325.3|323.3|325.4|323.4|325.3|323.3|28
1725043330000|2024-08-30 18:42:10|325.36|323.36|325.26|323.26|325.38|323.38|325.26|323.26|13
1725043340000|2024-08-30 18:42:20|325.3|323.3|325.48|323.48|325.49|323.49|325.3|323.3|19
1725043350000|2024-08-30 18:42:30|325.47|323.47|325.26|323.26|325.48|323.48|325.25|323.25|18
1725043360000|2024-08-30 18:42:40|325.31|323.31|325.17|323.17|325.31|323.31|325.17|323.17|11
1725043370000|2024-08-30 18:42:50|325.19|323.19|325.07|323.07|325.19|323.19|325.06|323.06|9
1725043380000|2024-08-30 18:43:00|324.96|322.96|325.1|323.1|325.1|323.1|324.9|322.9|18
1725043370000|2024-08-30 18:42:50|325.19|323.19|325.07|323.07|325.19|323.19|325.06|323.06|9
1725043380000|2024-08-30 18:43:00|324.96|322.96|325.1|323.1|325.1|323.1|324.9|322.9|18
1725043390000|2024-08-30 18:43:10|325.05|323.05|324.99|322.99|325.11|323.11|324.98|322.98|18
1725043400000|2024-08-30 18:43:20|325|323|325.07|323.07|325.18|323.18|324.93|322.93|25
1725043410000|2024-08-30 18:43:30|325.08|323.08|325.09|323.09|325.18|323.18|325.07|323.07|24
1725043420000|2024-08-30 18:43:40|325.07|323.07|325.1|323.1|325.19|323.19|325.07|323.07|24
1725043430000|2024-08-30 18:43:50|325.02|323.02|324.94|322.94|325.05|323.05|324.9|322.9|10
1725043440000|2024-08-30 18:44:00|324.93|322.93|324.99|322.99|325.11|323.11|324.93|322.93|20
1725043450000|2024-08-30 18:44:10|325.06|323.06|325.11|323.11|325.11|323.11|325.02|323.02|21
1725043460000|2024-08-30 18:44:20|325.13|323.13|325.23|323.23|325.23|323.23|325.13|323.13|17
1725043470000|2024-08-30 18:44:30|325.18|323.18|325.23|323.23|325.25|323.25|325.18|323.18|14
1725043480000|2024-08-30 18:44:40|325.22|323.22|325.32|323.32|325.32|323.32|325.22|323.22|9
1725043390000|2024-08-30 18:43:10|325.05|323.05|324.99|322.99|325.11|323.11|324.98|322.98|18
1725043400000|2024-08-30 18:43:20|325|323|325.07|323.07|325.18|323.18|324.93|322.93|25
1725043410000|2024-08-30 18:43:30|325.08|323.08|325.09|323.09|325.18|323.18|325.07|323.07|24
1725043420000|2024-08-30 18:43:40|325.07|323.07|325.1|323.1|325.19|323.19|325.07|323.07|24
1725043430000|2024-08-30 18:43:50|325.02|323.02|324.94|322.94|325.05|323.05|324.9|322.9|10
1725043440000|2024-08-30 18:44:00|324.93|322.93|324.99|322.99|325.11|323.11|324.93|322.93|20
1725043450000|2024-08-30 18:44:10|325.06|323.06|325.11|323.11|325.11|323.11|325.02|323.02|21
1725043460000|2024-08-30 18:44:20|325.13|323.13|325.23|323.23|325.23|323.23|325.13|323.13|17
1725043470000|2024-08-30 18:44:30|325.18|323.18|325.23|323.23|325.25|323.25|325.18|323.18|14
1725043480000|2024-08-30 18:44:40|325.22|323.22|325.32|323.32|325.32|323.32|325.22|323.22|9
1725043490000|2024-08-30 18:44:50|325.33|323.33|325.6|323.6|325.6|323.6|325.33|323.33|9
1725043500000|2024-08-30 18:45:00|325.63|323.63|325.86|323.86|325.87|323.87|325.63|323.63|21
1725043510000|2024-08-30 18:45:10|325.84|323.84|325.61|323.61|325.84|323.84|325.6|323.6|20
1725043520000|2024-08-30 18:45:20|325.62|323.62|325.67|323.67|325.67|323.67|325.61|323.61|17
1725043530000|2024-08-30 18:45:30|325.66|323.66|325.75|323.75|325.82|323.82|325.65|323.65|25
1725043540000|2024-08-30 18:45:40|325.76|323.76|325.63|323.63|325.76|323.76|325.63|323.63|21
1725043550000|2024-08-30 18:45:50|325.58|323.58|325.56|323.56|325.6|323.6|325.56|323.56|6
1725043560000|2024-08-30 18:46:00|325.65|323.65|325.88|323.88|325.88|323.88|325.64|323.64|14
1725043570000|2024-08-30 18:46:10|325.87|323.87|325.9|323.9|325.91|323.91|325.72|323.72|25
1725043580000|2024-08-30 18:46:20|325.89|323.89|325.83|323.83|325.91|323.91|325.83|323.83|12
1725043590000|2024-08-30 18:46:30|325.84|323.84|325.86|323.86|325.86|323.86|325.81|323.81|18
1725043600000|2024-08-30 18:46:40|325.87|323.87|325.91|323.91|325.93|323.93|325.87|323.87|13
1725043610000|2024-08-30 18:46:50|325.94|323.94|325.92|323.92|325.94|323.94|325.91|323.91|3
1725043620000|2024-08-30 18:47:00|325.93|323.93|325.91|323.91|325.98|323.98|325.91|323.91|12
1725043630000|2024-08-30 18:47:10|325.92|323.92|325.93|323.93|325.93|323.93|325.92|323.92|2
1725043640000|2024-08-30 18:47:20|325.91|323.91|325.95|323.95|325.96|323.96|325.91|323.91|6
1725043650000|2024-08-30 18:47:30|325.93|323.93|325.85|323.85|325.93|323.93|325.81|323.81|15
1725043490000|2024-08-30 18:44:50|325.33|323.33|325.6|323.6|325.6|323.6|325.33|323.33|9
1725043500000|2024-08-30 18:45:00|325.63|323.63|325.86|323.86|325.87|323.87|325.63|323.63|21
1725043510000|2024-08-30 18:45:10|325.84|323.84|325.61|323.61|325.84|323.84|325.6|323.6|20
1725043520000|2024-08-30 18:45:20|325.62|323.62|325.67|323.67|325.67|323.67|325.61|323.61|17
1725043530000|2024-08-30 18:45:30|325.66|323.66|325.75|323.75|325.82|323.82|325.65|323.65|25
1725043540000|2024-08-30 18:45:40|325.76|323.76|325.63|323.63|325.76|323.76|325.63|323.63|21
1725043550000|2024-08-30 18:45:50|325.58|323.58|325.56|323.56|325.6|323.6|325.56|323.56|6
1725043560000|2024-08-30 18:46:00|325.65|323.65|325.88|323.88|325.88|323.88|325.64|323.64|14
1725043570000|2024-08-30 18:46:10|325.87|323.87|325.9|323.9|325.91|323.91|325.72|323.72|25
1725043580000|2024-08-30 18:46:20|325.89|323.89|325.83|323.83|325.91|323.91|325.83|323.83|12
1725043590000|2024-08-30 18:46:30|325.84|323.84|325.86|323.86|325.86|323.86|325.81|323.81|18
1725043600000|2024-08-30 18:46:40|325.87|323.87|325.91|323.91|325.93|323.93|325.87|323.87|13
1725043610000|2024-08-30 18:46:50|325.94|323.94|325.92|323.92|325.94|323.94|325.91|323.91|3
1725043620000|2024-08-30 18:47:00|325.93|323.93|325.91|323.91|325.98|323.98|325.91|323.91|12
1725043630000|2024-08-30 18:47:10|325.92|323.92|325.93|323.93|325.93|323.93|325.92|323.92|2
1725043640000|2024-08-30 18:47:20|325.91|323.91|325.95|323.95|325.96|323.96|325.91|323.91|6
1725043650000|2024-08-30 18:47:30|325.93|323.93|325.85|323.85|325.93|323.93|325.81|323.81|15
1725043660000|2024-08-30 18:47:40|325.83|323.83|325.72|323.72|325.83|323.83|325.71|323.71|15
1725043670000|2024-08-30 18:47:50|325.7|323.7|325.63|323.63|325.7|323.7|325.59|323.59|10
1725043680000|2024-08-30 18:48:00|325.66|323.66|325.91|323.91|325.91|323.91|325.66|323.66|17
1725043690000|2024-08-30 18:48:10|325.93|323.93|325.95|323.95|325.95|323.95|325.91|323.91|4
1725043700000|2024-08-30 18:48:20|325.98|323.98|325.96|323.96|325.98|323.98|325.96|323.96|2
1725043710000|2024-08-30 18:48:30|325.97|323.97|325.96|323.96|325.97|323.97|325.96|323.96|2
1725043660000|2024-08-30 18:47:40|325.83|323.83|325.72|323.72|325.83|323.83|325.71|323.71|15
1725043670000|2024-08-30 18:47:50|325.7|323.7|325.63|323.63|325.7|323.7|325.59|323.59|10
1725043680000|2024-08-30 18:48:00|325.66|323.66|325.91|323.91|325.91|323.91|325.66|323.66|17
1725043690000|2024-08-30 18:48:10|325.93|323.93|325.95|323.95|325.95|323.95|325.91|323.91|4
1725043700000|2024-08-30 18:48:20|325.98|323.98|325.96|323.96|325.98|323.98|325.96|323.96|2
1725043710000|2024-08-30 18:48:30|325.97|323.97|325.96|323.96|325.97|323.97|325.96|323.96|2
1725043730000|2024-08-30 18:48:50|325.91|323.91|325.98|323.98|325.98|323.98|325.91|323.91|6
1725043740000|2024-08-30 18:49:00|326.01|324.01|326.23|324.23|326.26|324.26|326.01|324.01|17
1725043750000|2024-08-30 18:49:10|326.24|324.24|326.27|324.27|326.27|324.27|326.24|324.24|4
1725043760000|2024-08-30 18:49:20|326.25|324.25|325.96|323.96|326.27|324.27|325.94|323.94|19
1725043770000|2024-08-30 18:49:30|325.95|323.95|325.93|323.93|325.95|323.95|325.93|323.93|5
1725043730000|2024-08-30 18:48:50|325.91|323.91|325.98|323.98|325.98|323.98|325.91|323.91|6
1725043740000|2024-08-30 18:49:00|326.01|324.01|326.23|324.23|326.26|324.26|326.01|324.01|17
1725043750000|2024-08-30 18:49:10|326.24|324.24|326.27|324.27|326.27|324.27|326.24|324.24|4
1725043760000|2024-08-30 18:49:20|326.25|324.25|325.96|323.96|326.27|324.27|325.94|323.94|19
1725043770000|2024-08-30 18:49:30|325.95|323.95|325.93|323.93|325.95|323.95|325.93|323.93|5
1725043780000|2024-08-30 18:49:40|325.94|323.94|326.05|324.05|326.05|324.05|325.94|323.94|11
1725043790000|2024-08-30 18:49:50|326.04|324.04|326.15|324.15|326.16|324.16|326.04|324.04|14
1725043800000|2024-08-30 18:50:00|326.14|324.14|326.19|324.19|326.22|324.22|326.14|324.14|20
1725043810000|2024-08-30 18:50:10|326.17|324.17|326.15|324.15|326.19|324.19|326.12|324.12|12
1725043820000|2024-08-30 18:50:20|326.08|324.08|326.07|324.07|326.15|324.15|326.05|324.05|17
1725043830000|2024-08-30 18:50:30|326.05|324.05|326.13|324.13|326.2|324.2|326.02|324.02|26
1725043840000|2024-08-30 18:50:40|326.14|324.14|326.17|324.17|326.2|324.2|326.14|324.14|20
1725043850000|2024-08-30 18:50:50|326.16|324.16|326.28|324.28|326.3|324.3|326.16|324.16|19
1725043860000|2024-08-30 18:51:00|326.29|324.29|326.34|324.34|326.34|324.34|326.28|324.28|5
1725043870000|2024-08-30 18:51:10|326.36|324.36|326.56|324.56|326.58|324.58|326.34|324.34|26
1725043880000|2024-08-30 18:51:20|326.55|324.55|326.45|324.45|326.56|324.56|326.43|324.43|17
1725043890000|2024-08-30 18:51:30|326.49|324.49|326.76|324.76|326.78|324.78|326.49|324.49|16
1725043900000|2024-08-30 18:51:40|326.75|324.75|326.92|324.92|326.95|324.95|326.75|324.75|17
1725043910000|2024-08-30 18:51:50|326.91|324.91|326.91|324.91|326.94|324.94|326.89|324.89|11
1725043920000|2024-08-30 18:52:00|326.9|324.9|326.96|324.96|326.96|324.96|326.86|324.86|14
1725043780000|2024-08-30 18:49:40|325.94|323.94|326.05|324.05|326.05|324.05|325.94|323.94|11
1725043790000|2024-08-30 18:49:50|326.04|324.04|326.15|324.15|326.16|324.16|326.04|324.04|14
1725043800000|2024-08-30 18:50:00|326.14|324.14|326.19|324.19|326.22|324.22|326.14|324.14|20
1725043810000|2024-08-30 18:50:10|326.17|324.17|326.15|324.15|326.19|324.19|326.12|324.12|12
1725043820000|2024-08-30 18:50:20|326.08|324.08|326.07|324.07|326.15|324.15|326.05|324.05|17
1725043830000|2024-08-30 18:50:30|326.05|324.05|326.13|324.13|326.2|324.2|326.02|324.02|26
1725043840000|2024-08-30 18:50:40|326.14|324.14|326.17|324.17|326.2|324.2|326.14|324.14|20
1725043850000|2024-08-30 18:50:50|326.16|324.16|326.28|324.28|326.3|324.3|326.16|324.16|19
1725043860000|2024-08-30 18:51:00|326.29|324.29|326.34|324.34|326.34|324.34|326.28|324.28|5
1725043870000|2024-08-30 18:51:10|326.36|324.36|326.56|324.56|326.58|324.58|326.34|324.34|26
1725043880000|2024-08-30 18:51:20|326.55|324.55|326.45|324.45|326.56|324.56|326.43|324.43|17
1725043890000|2024-08-30 18:51:30|326.49|324.49|326.76|324.76|326.78|324.78|326.49|324.49|16
1725043900000|2024-08-30 18:51:40|326.75|324.75|326.92|324.92|326.95|324.95|326.75|324.75|17
1725043910000|2024-08-30 18:51:50|326.91|324.91|326.91|324.91|326.94|324.94|326.89|324.89|11
1725043920000|2024-08-30 18:52:00|326.9|324.9|326.96|324.96|326.96|324.96|326.86|324.86|14
1725043930000|2024-08-30 18:52:10|326.95|324.95|326.8|324.8|326.95|324.95|326.79|324.79|17
1725043940000|2024-08-30 18:52:20|326.79|324.79|326.65|324.65|326.8|324.8|326.65|324.65|13
1725043950000|2024-08-30 18:52:30|326.67|324.67|326.78|324.78|326.78|324.78|326.62|324.62|15
1725043960000|2024-08-30 18:52:40|326.79|324.79|326.81|324.81|326.84|324.84|326.75|324.75|15
1725043970000|2024-08-30 18:52:50|326.8|324.8|326.78|324.78|326.81|324.81|326.78|324.78|9
1725043980000|2024-08-30 18:53:00|326.71|324.71|326.28|324.28|326.71|324.71|326.28|324.28|31
1725043990000|2024-08-30 18:53:10|326.29|324.29|326.3|324.3|326.32|324.32|326.25|324.25|17
1725044000000|2024-08-30 18:53:20|326.29|324.29|326.2|324.2|326.3|324.3|326.12|324.12|30
1725044010000|2024-08-30 18:53:30|326.17|324.17|326.11|324.11|326.17|324.17|326|324|14
1725044020000|2024-08-30 18:53:40|326.1|324.1|326.2|324.2|326.21|324.21|326.1|324.1|15
1725044030000|2024-08-30 18:53:50|326.17|324.17|326.24|324.24|326.24|324.24|326.17|324.17|14
1725043930000|2024-08-30 18:52:10|326.95|324.95|326.8|324.8|326.95|324.95|326.79|324.79|17
1725043940000|2024-08-30 18:52:20|326.79|324.79|326.65|324.65|326.8|324.8|326.65|324.65|13
1725043950000|2024-08-30 18:52:30|326.67|324.67|326.78|324.78|326.78|324.78|326.62|324.62|15
1725043960000|2024-08-30 18:52:40|326.79|324.79|326.81|324.81|326.84|324.84|326.75|324.75|15
1725043970000|2024-08-30 18:52:50|326.8|324.8|326.78|324.78|326.81|324.81|326.78|324.78|9
1725043980000|2024-08-30 18:53:00|326.71|324.71|326.28|324.28|326.71|324.71|326.28|324.28|31
1725043990000|2024-08-30 18:53:10|326.29|324.29|326.3|324.3|326.32|324.32|326.25|324.25|17
1725044000000|2024-08-30 18:53:20|326.29|324.29|326.2|324.2|326.3|324.3|326.12|324.12|30
1725044010000|2024-08-30 18:53:30|326.17|324.17|326.11|324.11|326.17|324.17|326|324|14
1725044020000|2024-08-30 18:53:40|326.1|324.1|326.2|324.2|326.21|324.21|326.1|324.1|15
1725044030000|2024-08-30 18:53:50|326.17|324.17|326.24|324.24|326.24|324.24|326.17|324.17|14
1725044040000|2024-08-30 18:54:00|326.26|324.26|326.53|324.53|326.61|324.61|326.24|324.24|20
1725044050000|2024-08-30 18:54:10|326.5|324.5|326.22|324.22|326.58|324.58|326.2|324.2|32
1725044040000|2024-08-30 18:54:00|326.26|324.26|326.53|324.53|326.61|324.61|326.24|324.24|20
1725044050000|2024-08-30 18:54:10|326.5|324.5|326.22|324.22|326.58|324.58|326.2|324.2|32
1725044060000|2024-08-30 18:54:20|326.21|324.21|326.06|324.06|326.24|324.24|326|324|22
1725044070000|2024-08-30 18:54:30|326.07|324.07|326.11|324.11|326.15|324.15|326.04|324.04|27
1725044080000|2024-08-30 18:54:40|326.12|324.12|326.15|324.15|326.17|324.17|326.12|324.12|16
1725044090000|2024-08-30 18:54:50|326.16|324.16|326.18|324.18|326.2|324.2|326.06|324.06|28
1725044100000|2024-08-30 18:55:00|326.16|324.16|326.18|324.18|326.22|324.22|326.16|324.16|11
1725044110000|2024-08-30 18:55:10|326.17|324.17|326.18|324.18|326.18|324.18|326.06|324.06|26
1725044060000|2024-08-30 18:54:20|326.21|324.21|326.06|324.06|326.24|324.24|326|324|22
1725044070000|2024-08-30 18:54:30|326.07|324.07|326.11|324.11|326.15|324.15|326.04|324.04|27
1725044080000|2024-08-30 18:54:40|326.12|324.12|326.15|324.15|326.17|324.17|326.12|324.12|16
1725044090000|2024-08-30 18:54:50|326.16|324.16|326.18|324.18|326.2|324.2|326.06|324.06|28
1725044100000|2024-08-30 18:55:00|326.16|324.16|326.18|324.18|326.22|324.22|326.16|324.16|11
1725044110000|2024-08-30 18:55:10|326.17|324.17|326.18|324.18|326.18|324.18|326.06|324.06|26
1725044120000|2024-08-30 18:55:20|326.17|324.17|326.24|324.24|326.24|324.24|326.17|324.17|5
1725044130000|2024-08-30 18:55:30|326.17|324.17|326.21|324.21|326.21|324.21|326.12|324.12|17
1725044140000|2024-08-30 18:55:40|326.22|324.22|326.1|324.1|326.23|324.23|326.1|324.1|24
1725044150000|2024-08-30 18:55:50|326.11|324.11|326.04|324.04|326.12|324.12|326.03|324.03|14
1725044160000|2024-08-30 18:56:00|326.01|324.01|326.1|324.1|326.1|324.1|326.01|324.01|15
1725044170000|2024-08-30 18:56:10|326.11|324.11|326.27|324.27|326.3|324.3|326.1|324.1|13
1725044180000|2024-08-30 18:56:20|326.26|324.26|326.44|324.44|326.44|324.44|326.25|324.25|25
1725044190000|2024-08-30 18:56:30|326.42|324.42|326.46|324.46|326.48|324.48|326.41|324.41|20
1725044200000|2024-08-30 18:56:40|326.48|324.48|326.46|324.46|326.51|324.51|326.41|324.41|25
1725044210000|2024-08-30 18:56:50|326.47|324.47|326.46|324.46|326.48|324.48|326.46|324.46|5
1725044220000|2024-08-30 18:57:00|326.47|324.47|326.46|324.46|326.47|324.47|326.45|324.45|5
1725044230000|2024-08-30 18:57:10|326.47|324.47|326.47|324.47|326.47|324.47|326.47|324.47|1
1725044240000|2024-08-30 18:57:20|326.46|324.46|326.85|324.85|326.89|324.89|326.46|324.46|22
1725044250000|2024-08-30 18:57:30|326.84|324.84|326.8|324.8|326.87|324.87|326.8|324.8|14
1725044260000|2024-08-30 18:57:40|326.81|324.81|326.71|324.71|326.81|324.81|326.67|324.67|21
1725044270000|2024-08-30 18:57:50|326.64|324.64|326.65|324.65|326.68|324.68|326.61|324.61|17
1725044280000|2024-08-30 18:58:00|326.66|324.66|326.8|324.8|326.82|324.82|326.66|324.66|22
1725044290000|2024-08-30 18:58:10|326.81|324.81|326.74|324.74|326.82|324.82|326.74|324.74|17
1725044300000|2024-08-30 18:58:20|326.62|324.62|326.39|324.39|326.62|324.62|326.29|324.29|23
1725044310000|2024-08-30 18:58:30|326.4|324.4|326.64|324.64|326.65|324.65|326.4|324.4|25
1725044320000|2024-08-30 18:58:40|326.65|324.65|326.75|324.75|326.76|324.76|326.63|324.63|9
1725044330000|2024-08-30 18:58:50|326.74|324.74|326.78|324.78|326.81|324.81|326.73|324.73|21
1725044340000|2024-08-30 18:59:00|326.77|324.77|326.73|324.73|326.81|324.81|326.72|324.72|24
1725044350000|2024-08-30 18:59:10|326.74|324.74|326.81|324.81|326.84|324.84|326.74|324.74|21
1725044360000|2024-08-30 18:59:20|326.82|324.82|326.72|324.72|326.84|324.84|326.72|324.72|13
1725044120000|2024-08-30 18:55:20|326.17|324.17|326.24|324.24|326.24|324.24|326.17|324.17|5
1725044130000|2024-08-30 18:55:30|326.17|324.17|326.21|324.21|326.21|324.21|326.12|324.12|17
1725044140000|2024-08-30 18:55:40|326.22|324.22|326.1|324.1|326.23|324.23|326.1|324.1|24
1725044150000|2024-08-30 18:55:50|326.11|324.11|326.04|324.04|326.12|324.12|326.03|324.03|14
1725044160000|2024-08-30 18:56:00|326.01|324.01|326.1|324.1|326.1|324.1|326.01|324.01|15
1725044170000|2024-08-30 18:56:10|326.11|324.11|326.27|324.27|326.3|324.3|326.1|324.1|13
1725044180000|2024-08-30 18:56:20|326.26|324.26|326.44|324.44|326.44|324.44|326.25|324.25|25
1725044190000|2024-08-30 18:56:30|326.42|324.42|326.46|324.46|326.48|324.48|326.41|324.41|20
1725044200000|2024-08-30 18:56:40|326.48|324.48|326.46|324.46|326.51|324.51|326.41|324.41|25
1725044210000|2024-08-30 18:56:50|326.47|324.47|326.46|324.46|326.48|324.48|326.46|324.46|5
1725044220000|2024-08-30 18:57:00|326.47|324.47|326.46|324.46|326.47|324.47|326.45|324.45|5
1725044230000|2024-08-30 18:57:10|326.47|324.47|326.47|324.47|326.47|324.47|326.47|324.47|1
1725044240000|2024-08-30 18:57:20|326.46|324.46|326.85|324.85|326.89|324.89|326.46|324.46|22
1725044250000|2024-08-30 18:57:30|326.84|324.84|326.8|324.8|326.87|324.87|326.8|324.8|14
1725044260000|2024-08-30 18:57:40|326.81|324.81|326.71|324.71|326.81|324.81|326.67|324.67|21
1725044270000|2024-08-30 18:57:50|326.64|324.64|326.65|324.65|326.68|324.68|326.61|324.61|17
1725044280000|2024-08-30 18:58:00|326.66|324.66|326.8|324.8|326.82|324.82|326.66|324.66|22
1725044290000|2024-08-30 18:58:10|326.81|324.81|326.74|324.74|326.82|324.82|326.74|324.74|17
1725044300000|2024-08-30 18:58:20|326.62|324.62|326.39|324.39|326.62|324.62|326.29|324.29|23
1725044310000|2024-08-30 18:58:30|326.4|324.4|326.64|324.64|326.65|324.65|326.4|324.4|25
1725044320000|2024-08-30 18:58:40|326.65|324.65|326.75|324.75|326.76|324.76|326.63|324.63|9
1725044330000|2024-08-30 18:58:50|326.74|324.74|326.78|324.78|326.81|324.81|326.73|324.73|21
1725044340000|2024-08-30 18:59:00|326.77|324.77|326.73|324.73|326.81|324.81|326.72|324.72|24
1725044350000|2024-08-30 18:59:10|326.74|324.74|326.81|324.81|326.84|324.84|326.74|324.74|21
1725044360000|2024-08-30 18:59:20|326.82|324.82|326.72|324.72|326.84|324.84|326.72|324.72|13
1725044370000|2024-08-30 18:59:30|326.73|324.73|326.79|324.79|326.79|324.79|326.72|324.72|14
1725044380000|2024-08-30 18:59:40|326.78|324.78|326.81|324.81|326.84|324.84|326.78|324.78|15
1725044390000|2024-08-30 18:59:50|326.82|324.82|326.86|324.86|326.86|324.86|326.78|324.78|16
1725044400000|2024-08-30 19:00:00|326.89|324.89|326.52|324.52|326.89|324.89|326.41|324.41|29
1725044410000|2024-08-30 19:00:10|326.53|324.53|326.49|324.49|326.58|324.58|326.42|324.42|23
1725044420000|2024-08-30 19:00:20|326.48|324.48|326.67|324.67|326.67|324.67|326.41|324.41|16
1725044430000|2024-08-30 19:00:30|326.69|324.69|326.77|324.77|326.86|324.86|326.67|324.67|14
1725044440000|2024-08-30 19:00:40|326.79|324.79|326.67|324.67|326.86|324.86|326.67|324.67|25
1725044450000|2024-08-30 19:00:50|326.66|324.66|326.64|324.64|326.66|324.66|326.6|324.6|8
1725044460000|2024-08-30 19:01:00|326.63|324.63|326.43|324.43|326.63|324.63|326.41|324.41|30
1725044470000|2024-08-30 19:01:10|326.44|324.44|326.45|324.45|326.49|324.49|326.43|324.43|14
1725044480000|2024-08-30 19:01:20|326.42|324.42|326.13|324.13|326.42|324.42|326.1|324.1|21
1725044490000|2024-08-30 19:01:30|326.11|324.11|325.96|323.96|326.13|324.13|325.94|323.94|26
1725044500000|2024-08-30 19:01:40|325.97|323.97|325.98|323.98|326.06|324.06|325.97|323.97|24
1725044510000|2024-08-30 19:01:50|326|324|326|324|326.06|324.06|325.9|323.9|28
1725044520000|2024-08-30 19:02:00|326.01|324.01|325.93|323.93|326.08|324.08|325.93|323.93|19
1725044530000|2024-08-30 19:02:10|325.92|323.92|325.91|323.91|325.94|323.94|325.85|323.85|23
1725044540000|2024-08-30 19:02:20|325.9|323.9|326.03|324.03|326.05|324.05|325.84|323.84|23
1725044550000|2024-08-30 19:02:30|326.01|324.01|326.12|324.12|326.12|324.12|326.01|324.01|19
1725044560000|2024-08-30 19:02:40|326.13|324.13|326.08|324.08|326.15|324.15|326.08|324.08|8
1725044570000|2024-08-30 19:02:50|326.09|324.09|326.12|324.12|326.14|324.14|326.06|324.06|14
1725044580000|2024-08-30 19:03:00|326.1|324.1|326.1|324.1|326.11|324.11|326.04|324.04|16
1725044590000|2024-08-30 19:03:10|326.12|324.12|326.17|324.17|326.21|324.21|326.12|324.12|14
1725044600000|2024-08-30 19:03:20|326.15|324.15|325.98|323.98|326.18|324.18|325.94|323.94|22
1725044610000|2024-08-30 19:03:30|325.99|323.99|325.86|323.86|326.01|324.01|325.82|323.82|20
1725044620000|2024-08-30 19:03:40|325.85|323.85|325.42|323.42|325.85|323.85|325.38|323.38|16
1725044630000|2024-08-30 19:03:50|325.41|323.41|325.59|323.59|325.6|323.6|325.41|323.41|21
1725044640000|2024-08-30 19:04:00|325.68|323.68|325.58|323.58|325.69|323.69|325.49|323.49|21
1725044650000|2024-08-30 19:04:10|325.59|323.59|325.55|323.55|325.59|323.59|325.48|323.48|21
1725044660000|2024-08-30 19:04:20|325.48|323.48|325.57|323.57|325.62|323.62|325.48|323.48|25
1725044670000|2024-08-30 19:04:30|325.56|323.56|325.06|323.06|325.56|323.56|325.06|323.06|28
1725044680000|2024-08-30 19:04:40|325.07|323.07|324.89|322.89|325.08|323.08|324.89|322.89|13
1725044690000|2024-08-30 19:04:50|324.91|322.91|324.88|322.88|324.91|322.91|324.5|322.5|25
1725044700000|2024-08-30 19:05:00|324.89|322.89|325.07|323.07|325.09|323.09|324.89|322.89|29
1725044710000|2024-08-30 19:05:10|325.06|323.06|324.97|322.97|325.11|323.11|324.96|322.96|26
1725044720000|2024-08-30 19:05:20|325.01|323.01|325.21|323.21|325.21|323.21|325.01|323.01|18
1725044730000|2024-08-30 19:05:30|325.22|323.22|325.33|323.33|325.33|323.33|325.19|323.19|16
1725044740000|2024-08-30 19:05:40|325.41|323.41|325.5|323.5|325.52|323.52|325.4|323.4|18
1725044750000|2024-08-30 19:05:50|325.52|323.52|325.63|323.63|325.65|323.65|325.52|323.52|19
1725044760000|2024-08-30 19:06:00|325.62|323.62|325.5|323.5|325.66|323.66|325.5|323.5|23
1725044770000|2024-08-30 19:06:10|325.48|323.48|325.65|323.65|325.65|323.65|325.33|323.33|22
1725044780000|2024-08-30 19:06:20|325.66|323.66|325.69|323.69|325.69|323.69|325.63|323.63|13
1725044790000|2024-08-30 19:06:30|325.64|323.64|325.43|323.43|325.64|323.64|325.37|323.37|25
1725044800000|2024-08-30 19:06:40|325.44|323.44|325.34|323.34|325.44|323.44|325.31|323.31|17
1725044810000|2024-08-30 19:06:50|325.33|323.33|325.22|323.22|325.36|323.36|325.19|323.19|25
1725044370000|2024-08-30 18:59:30|326.73|324.73|326.79|324.79|326.79|324.79|326.72|324.72|14
1725044380000|2024-08-30 18:59:40|326.78|324.78|326.81|324.81|326.84|324.84|326.78|324.78|15
1725044390000|2024-08-30 18:59:50|326.82|324.82|326.86|324.86|326.86|324.86|326.78|324.78|16
1725044400000|2024-08-30 19:00:00|326.89|324.89|326.52|324.52|326.89|324.89|326.41|324.41|29
1725044410000|2024-08-30 19:00:10|326.53|324.53|326.49|324.49|326.58|324.58|326.42|324.42|23
1725044420000|2024-08-30 19:00:20|326.48|324.48|326.67|324.67|326.67|324.67|326.41|324.41|16
1725044430000|2024-08-30 19:00:30|326.69|324.69|326.77|324.77|326.86|324.86|326.67|324.67|14
1725044440000|2024-08-30 19:00:40|326.79|324.79|326.67|324.67|326.86|324.86|326.67|324.67|25
1725044450000|2024-08-30 19:00:50|326.66|324.66|326.64|324.64|326.66|324.66|326.6|324.6|8
1725044460000|2024-08-30 19:01:00|326.63|324.63|326.43|324.43|326.63|324.63|326.41|324.41|30
1725044470000|2024-08-30 19:01:10|326.44|324.44|326.45|324.45|326.49|324.49|326.43|324.43|14
1725044480000|2024-08-30 19:01:20|326.42|324.42|326.13|324.13|326.42|324.42|326.1|324.1|21
1725044490000|2024-08-30 19:01:30|326.11|324.11|325.96|323.96|326.13|324.13|325.94|323.94|26
1725044500000|2024-08-30 19:01:40|325.97|323.97|325.98|323.98|326.06|324.06|325.97|323.97|24
1725044510000|2024-08-30 19:01:50|326|324|326|324|326.06|324.06|325.9|323.9|28
1725044520000|2024-08-30 19:02:00|326.01|324.01|325.93|323.93|326.08|324.08|325.93|323.93|19
1725044530000|2024-08-30 19:02:10|325.92|323.92|325.91|323.91|325.94|323.94|325.85|323.85|23
1725044540000|2024-08-30 19:02:20|325.9|323.9|326.03|324.03|326.05|324.05|325.84|323.84|23
1725044550000|2024-08-30 19:02:30|326.01|324.01|326.12|324.12|326.12|324.12|326.01|324.01|19
1725044560000|2024-08-30 19:02:40|326.13|324.13|326.08|324.08|326.15|324.15|326.08|324.08|8
1725044570000|2024-08-30 19:02:50|326.09|324.09|326.12|324.12|326.14|324.14|326.06|324.06|14
1725044580000|2024-08-30 19:03:00|326.1|324.1|326.1|324.1|326.11|324.11|326.04|324.04|16
1725044590000|2024-08-30 19:03:10|326.12|324.12|326.17|324.17|326.21|324.21|326.12|324.12|14
1725044600000|2024-08-30 19:03:20|326.15|324.15|325.98|323.98|326.18|324.18|325.94|323.94|22
1725044610000|2024-08-30 19:03:30|325.99|323.99|325.86|323.86|326.01|324.01|325.82|323.82|20
1725044620000|2024-08-30 19:03:40|325.85|323.85|325.42|323.42|325.85|323.85|325.38|323.38|16
1725044630000|2024-08-30 19:03:50|325.41|323.41|325.59|323.59|325.6|323.6|325.41|323.41|21
1725044640000|2024-08-30 19:04:00|325.68|323.68|325.58|323.58|325.69|323.69|325.49|323.49|21
1725044650000|2024-08-30 19:04:10|325.59|323.59|325.55|323.55|325.59|323.59|325.48|323.48|21
1725044660000|2024-08-30 19:04:20|325.48|323.48|325.57|323.57|325.62|323.62|325.48|323.48|25
1725044670000|2024-08-30 19:04:30|325.56|323.56|325.06|323.06|325.56|323.56|325.06|323.06|28
1725044680000|2024-08-30 19:04:40|325.07|323.07|324.89|322.89|325.08|323.08|324.89|322.89|13
1725044690000|2024-08-30 19:04:50|324.91|322.91|324.88|322.88|324.91|322.91|324.5|322.5|25
1725044700000|2024-08-30 19:05:00|324.89|322.89|325.07|323.07|325.09|323.09|324.89|322.89|29
1725044710000|2024-08-30 19:05:10|325.06|323.06|324.97|322.97|325.11|323.11|324.96|322.96|26
1725044720000|2024-08-30 19:05:20|325.01|323.01|325.21|323.21|325.21|323.21|325.01|323.01|18
1725044730000|2024-08-30 19:05:30|325.22|323.22|325.33|323.33|325.33|323.33|325.19|323.19|16
1725044740000|2024-08-30 19:05:40|325.41|323.41|325.5|323.5|325.52|323.52|325.4|323.4|18
1725044750000|2024-08-30 19:05:50|325.52|323.52|325.63|323.63|325.65|323.65|325.52|323.52|19
1725044760000|2024-08-30 19:06:00|325.62|323.62|325.5|323.5|325.66|323.66|325.5|323.5|23
1725044770000|2024-08-30 19:06:10|325.48|323.48|325.65|323.65|325.65|323.65|325.33|323.33|22
1725044780000|2024-08-30 19:06:20|325.66|323.66|325.69|323.69|325.69|323.69|325.63|323.63|13
1725044790000|2024-08-30 19:06:30|325.64|323.64|325.43|323.43|325.64|323.64|325.37|323.37|25
1725044800000|2024-08-30 19:06:40|325.44|323.44|325.34|323.34|325.44|323.44|325.31|323.31|17
1725044810000|2024-08-30 19:06:50|325.33|323.33|325.22|323.22|325.36|323.36|325.19|323.19|25
1725044820000|2024-08-30 19:07:00|325.25|323.25|325.09|323.09|325.25|323.25|325.01|323.01|24
1725044830000|2024-08-30 19:07:10|325.1|323.1|325.08|323.08|325.11|323.11|324.99|322.99|24
1725044840000|2024-08-30 19:07:20|325.07|323.07|324.97|322.97|325.07|323.07|324.96|322.96|18
1725044850000|2024-08-30 19:07:30|324.96|322.96|324.66|322.66|324.96|322.96|324.65|322.65|25
1725044860000|2024-08-30 19:07:40|324.67|322.67|324.5|322.5|324.69|322.69|324.44|322.44|25
1725044870000|2024-08-30 19:07:50|324.46|322.46|324.65|322.65|324.65|322.65|324.46|322.46|19
1725044880000|2024-08-30 19:08:00|324.67|322.67|324.87|322.87|324.87|322.87|324.67|322.67|22
1725044890000|2024-08-30 19:08:10|324.88|322.88|324.85|322.85|324.9|322.9|324.85|322.85|21
1725044900000|2024-08-30 19:08:20|324.83|322.83|324.99|322.99|325.01|323.01|324.83|322.83|19
1725044910000|2024-08-30 19:08:30|324.96|322.96|324.84|322.84|324.97|322.97|324.73|322.73|18
1725044920000|2024-08-30 19:08:40|324.85|322.85|324.7|322.7|324.85|322.85|324.63|322.63|24
1725044930000|2024-08-30 19:08:50|324.71|322.71|324.77|322.77|324.77|322.77|324.68|322.68|18
1725044940000|2024-08-30 19:09:00|324.76|322.76|324.77|322.77|324.81|322.81|324.7|322.7|25
1725044950000|2024-08-30 19:09:10|324.75|322.75|324.61|322.61|324.77|322.77|324.55|322.55|17
1725044960000|2024-08-30 19:09:20|324.6|322.6|324.38|322.38|324.6|322.6|324.33|322.33|24
1725044970000|2024-08-30 19:09:30|324.39|322.39|324.2|322.2|324.39|322.39|324.19|322.19|19
1725044980000|2024-08-30 19:09:40|324.22|322.22|324.23|322.23|324.29|322.29|324.18|322.18|18
1725044820000|2024-08-30 19:07:00|325.25|323.25|325.09|323.09|325.25|323.25|325.01|323.01|24
1725044830000|2024-08-30 19:07:10|325.1|323.1|325.08|323.08|325.11|323.11|324.99|322.99|24
1725044840000|2024-08-30 19:07:20|325.07|323.07|324.97|322.97|325.07|323.07|324.96|322.96|18
1725044850000|2024-08-30 19:07:30|324.96|322.96|324.66|322.66|324.96|322.96|324.65|322.65|25
1725044860000|2024-08-30 19:07:40|324.67|322.67|324.5|322.5|324.69|322.69|324.44|322.44|25
1725044870000|2024-08-30 19:07:50|324.46|322.46|324.65|322.65|324.65|322.65|324.46|322.46|19
1725044880000|2024-08-30 19:08:00|324.67|322.67|324.87|322.87|324.87|322.87|324.67|322.67|22
1725044890000|2024-08-30 19:08:10|324.88|322.88|324.85|322.85|324.9|322.9|324.85|322.85|21
1725044900000|2024-08-30 19:08:20|324.83|322.83|324.99|322.99|325.01|323.01|324.83|322.83|19
1725044910000|2024-08-30 19:08:30|324.96|322.96|324.84|322.84|324.97|322.97|324.73|322.73|18
1725044920000|2024-08-30 19:08:40|324.85|322.85|324.7|322.7|324.85|322.85|324.63|322.63|24
1725044930000|2024-08-30 19:08:50|324.71|322.71|324.77|322.77|324.77|322.77|324.68|322.68|18
1725044940000|2024-08-30 19:09:00|324.76|322.76|324.77|322.77|324.81|322.81|324.7|322.7|25
1725044950000|2024-08-30 19:09:10|324.75|322.75|324.61|322.61|324.77|322.77|324.55|322.55|17
1725044960000|2024-08-30 19:09:20|324.6|322.6|324.38|322.38|324.6|322.6|324.33|322.33|24
1725044970000|2024-08-30 19:09:30|324.39|322.39|324.2|322.2|324.39|322.39|324.19|322.19|19
1725044980000|2024-08-30 19:09:40|324.22|322.22|324.23|322.23|324.29|322.29|324.18|322.18|18
1725044990000|2024-08-30 19:09:50|324.22|322.22|324.28|322.28|324.29|322.29|324.15|322.15|15
1725045000000|2024-08-30 19:10:00|324.29|322.29|324.48|322.48|324.48|322.48|324.27|322.27|13
1725045010000|2024-08-30 19:10:10|324.44|322.44|324.42|322.42|324.45|322.45|324.37|322.37|21
1725045020000|2024-08-30 19:10:20|324.41|322.41|324.44|322.44|324.46|322.46|324.39|322.39|8
1725045030000|2024-08-30 19:10:30|324.45|322.45|324.44|322.44|324.46|322.46|324.44|322.44|4
1725045040000|2024-08-30 19:10:40|324.45|322.45|324.44|322.44|324.47|322.47|324.33|322.33|15
1725045050000|2024-08-30 19:10:50|324.45|322.45|324.53|322.53|324.53|322.53|324.44|322.44|12
1725045060000|2024-08-30 19:11:00|324.54|322.54|324.51|322.51|324.54|322.54|324.41|322.41|18
1725045070000|2024-08-30 19:11:10|324.5|322.5|324.53|322.53|324.54|322.54|324.5|322.5|13
1725045080000|2024-08-30 19:11:20|324.47|322.47|324.4|322.4|324.49|322.49|324.38|322.38|19
1725045090000|2024-08-30 19:11:30|324.43|322.43|324.54|322.54|324.54|322.54|324.43|322.43|17
1725045100000|2024-08-30 19:11:40|324.47|322.47|324.42|322.42|324.47|322.47|324.39|322.39|13
1725045110000|2024-08-30 19:11:50|324.41|322.41|324.51|322.51|324.51|322.51|324.41|322.41|8
1725045120000|2024-08-30 19:12:00|324.52|322.52|324.56|322.56|324.57|322.57|324.5|322.5|17
1725045130000|2024-08-30 19:12:10|324.57|322.57|324.62|322.62|324.7|322.7|324.57|322.57|14
1725045140000|2024-08-30 19:12:20|324.61|322.61|324.49|322.49|324.61|322.61|324.47|322.47|24
1725045150000|2024-08-30 19:12:30|324.48|322.48|324.52|322.52|324.54|322.54|324.48|322.48|8
1725045160000|2024-08-30 19:12:40|324.53|322.53|324.3|322.3|324.54|322.54|324.3|322.3|21
1725045170000|2024-08-30 19:12:50|324.31|322.31|324.22|322.22|324.32|322.32|324.18|322.18|13
1725045180000|2024-08-30 19:13:00|324.21|322.21|324.26|322.26|324.27|322.27|324.01|322.01|28
1725045190000|2024-08-30 19:13:10|324.24|322.24|324.08|322.08|324.25|322.25|324.08|322.08|12
1725045200000|2024-08-30 19:13:20|324.02|322.02|323.95|321.95|324.05|322.05|323.94|321.94|20
1725045210000|2024-08-30 19:13:30|323.97|321.97|323.98|321.98|323.99|321.99|323.95|321.95|11
1725045220000|2024-08-30 19:13:40|323.99|321.99|324.05|322.05|324.08|322.08|323.98|321.98|12
1725045230000|2024-08-30 19:13:50|324.03|322.03|324|322|324.11|322.11|324|322|12
1725045240000|2024-08-30 19:14:00|323.99|321.99|323.98|321.98|324.02|322.02|323.96|321.96|11
1725045250000|2024-08-30 19:14:10|323.95|321.95|324.06|322.06|324.06|322.06|323.95|321.95|15
1725045260000|2024-08-30 19:14:20|324.07|322.07|324.08|322.08|324.09|322.09|324.06|322.06|12
1725045270000|2024-08-30 19:14:30|324.12|322.12|324.07|322.07|324.15|322.15|324.05|322.05|18
1725045280000|2024-08-30 19:14:40|324.08|322.08|324.08|322.08|324.12|322.12|324.08|322.08|9
1725045290000|2024-08-30 19:14:50|324.07|322.07|324.14|322.14|324.16|322.16|324.06|322.06|9
1725045300000|2024-08-30 19:15:00|324.12|322.12|324.22|322.22|324.22|322.22|324.05|322.05|16
1725045310000|2024-08-30 19:15:10|324.24|322.24|324|322|324.29|322.29|323.98|321.98|23
1725045320000|2024-08-30 19:15:20|323.99|321.99|324.1|322.1|324.1|322.1|323.99|321.99|9
1725045330000|2024-08-30 19:15:30|324.08|322.08|324.09|322.09|324.13|322.13|324.07|322.07|13
1725045340000|2024-08-30 19:15:40|324.1|322.1|324.06|322.06|324.1|322.1|323.91|321.91|17
1725045350000|2024-08-30 19:15:50|324.05|322.05|324.1|322.1|324.1|322.1|324.03|322.03|13
1725045360000|2024-08-30 19:16:00|324.12|322.12|324.24|322.24|324.27|322.27|324.12|322.12|13
1725045370000|2024-08-30 19:16:10|324.25|322.25|324.25|322.25|324.36|322.36|324.19|322.19|19
1725045380000|2024-08-30 19:16:20|324.26|322.26|324.3|322.3|324.3|322.3|324.16|322.16|18
1725045390000|2024-08-30 19:16:30|324.29|322.29|324.62|322.62|324.68|322.68|324.29|322.29|15
1725045400000|2024-08-30 19:16:40|324.64|322.64|324.82|322.82|324.82|322.82|324.64|322.64|23
1725045410000|2024-08-30 19:16:50|324.87|322.87|324.91|322.91|324.91|322.91|324.87|322.87|5
1725045420000|2024-08-30 19:17:00|324.92|322.92|325.02|323.02|325.04|323.04|324.9|322.9|19
1725045430000|2024-08-30 19:17:10|325.01|323.01|325.01|323.01|325.04|323.04|324.93|322.93|22
1725045440000|2024-08-30 19:17:20|325|323|324.78|322.78|325.02|323.02|324.78|322.78|27
1725045450000|2024-08-30 19:17:30|324.77|322.77|324.74|322.74|324.77|322.77|324.74|322.74|12
1725045460000|2024-08-30 19:17:40|324.75|322.75|324.75|322.75|324.82|322.82|324.73|322.73|16
1725045470000|2024-08-30 19:17:50|324.74|322.74|324.82|322.82|324.82|322.82|324.74|322.74|13
1725045480000|2024-08-30 19:18:00|324.81|322.81|325.02|323.02|325.06|323.06|324.8|322.8|21
1725045490000|2024-08-30 19:18:10|325.07|323.07|325.12|323.12|325.12|323.12|325.04|323.04|12
1725045500000|2024-08-30 19:18:20|325.13|323.13|325.39|323.39|325.39|323.39|325.13|323.13|14
1725045510000|2024-08-30 19:18:30|325.41|323.41|325.52|323.52|325.52|323.52|325.41|323.41|20
1725045520000|2024-08-30 19:18:40|325.51|323.51|325.63|323.63|325.63|323.63|325.51|323.51|21
1725045530000|2024-08-30 19:18:50|325.62|323.62|325.52|323.52|325.63|323.63|325.51|323.51|15
1725045540000|2024-08-30 19:19:00|325.53|323.53|325.75|323.75|325.75|323.75|325.53|323.53|14
1725045550000|2024-08-30 19:19:10|325.74|323.74|325.57|323.57|325.74|323.74|325.56|323.56|10
1725045560000|2024-08-30 19:19:20|325.56|323.56|325.43|323.43|325.57|323.57|325.43|323.43|11
1725045570000|2024-08-30 19:19:30|325.34|323.34|325.35|323.35|325.36|323.36|325.33|323.33|10
1725045580000|2024-08-30 19:19:40|325.36|323.36|325.39|323.39|325.41|323.41|325.35|323.35|9
1725045590000|2024-08-30 19:19:50|325.42|323.42|325.4|323.4|325.45|323.45|325.38|323.38|8
1725045600000|2024-08-30 19:20:00|325.38|323.38|325.52|323.52|325.52|323.52|325.38|323.38|10
1725045610000|2024-08-30 19:20:10|325.54|323.54|325.55|323.55|325.69|323.69|325.54|323.54|17
1725045620000|2024-08-30 19:20:20|325.53|323.53|325.46|323.46|325.53|323.53|325.43|323.43|10
1725045630000|2024-08-30 19:20:30|325.45|323.45|325.49|323.49|325.5|323.5|325.45|323.45|10
1725045640000|2024-08-30 19:20:40|325.5|323.5|325.55|323.55|325.58|323.58|325.5|323.5|17
1725045650000|2024-08-30 19:20:50|325.56|323.56|325.51|323.51|325.56|323.56|325.49|323.49|16
1725045660000|2024-08-30 19:21:00|325.55|323.55|325.45|323.45|325.66|323.66|325.45|323.45|28
1725045670000|2024-08-30 19:21:10|325.44|323.44|325.41|323.41|325.47|323.47|325.36|323.36|13
1725045680000|2024-08-30 19:21:20|325.42|323.42|325.42|323.42|325.52|323.52|325.41|323.41|13
1725045690000|2024-08-30 19:21:30|325.41|323.41|325.45|323.45|325.45|323.45|325.4|323.4|9
1725045700000|2024-08-30 19:21:40|325.47|323.47|325.6|323.6|325.64|323.64|325.47|323.47|18
1725045710000|2024-08-30 19:21:50|325.61|323.61|325.54|323.54|325.63|323.63|325.54|323.54|12
1725045720000|2024-08-30 19:22:00|325.55|323.55|325.63|323.63|325.68|323.68|325.54|323.54|15
1725045730000|2024-08-30 19:22:10|325.64|323.64|325.66|323.66|325.68|323.68|325.63|323.63|12
1725045740000|2024-08-30 19:22:20|325.64|323.64|325.63|323.63|325.71|323.71|325.63|323.63|13
1725045750000|2024-08-30 19:22:30|325.59|323.59|325.49|323.49|325.59|323.59|325.49|323.49|6
1725045760000|2024-08-30 19:22:40|325.47|323.47|325.4|323.4|325.47|323.47|325.4|323.4|6
1725045770000|2024-08-30 19:22:50|325.41|323.41|325.4|323.4|325.5|323.5|325.4|323.4|10
1725045780000|2024-08-30 19:23:00|325.41|323.41|325.56|323.56|325.56|323.56|325.4|323.4|14
1725045790000|2024-08-30 19:23:10|325.57|323.57|325.57|323.57|325.59|323.59|325.53|323.53|9
1725045800000|2024-08-30 19:23:20|325.58|323.58|325.59|323.59|325.59|323.59|325.56|323.56|10
1725045810000|2024-08-30 19:23:30|325.61|323.61|325.55|323.55|325.62|323.62|325.55|323.55|13
1725045820000|2024-08-30 19:23:40|325.57|323.57|325.62|323.62|325.63|323.63|325.57|323.57|10
1725045830000|2024-08-30 19:23:50|325.63|323.63|325.63|323.63|325.69|323.69|325.61|323.61|18
1725045840000|2024-08-30 19:24:00|325.64|323.64|325.69|323.69|325.69|323.69|325.62|323.62|11
1725045850000|2024-08-30 19:24:10|325.68|323.68|325.69|323.69|325.73|323.73|325.68|323.68|7
1725045860000|2024-08-30 19:24:20|325.66|323.66|325.58|323.58|325.66|323.66|325.54|323.54|15
1725045870000|2024-08-30 19:24:30|325.59|323.59|325.53|323.53|325.6|323.6|325.53|323.53|8
1725045880000|2024-08-30 19:24:40|325.54|323.54|325.54|323.54|325.58|323.58|325.53|323.53|15
1725045890000|2024-08-30 19:24:50|325.52|323.52|325.56|323.56|325.58|323.58|325.52|323.52|8
1725045900000|2024-08-30 19:25:00|325.58|323.58|325.52|323.52|325.59|323.59|325.49|323.49|16
1725045910000|2024-08-30 19:25:10|325.53|323.53|325.63|323.63|325.63|323.63|325.52|323.52|11
1725045920000|2024-08-30 19:25:20|325.57|323.57|325.47|323.47|325.78|323.78|325.47|323.47|17
1725045930000|2024-08-30 19:25:30|325.49|323.49|325.46|323.46|325.5|323.5|325.46|323.46|12
1725045940000|2024-08-30 19:25:40|325.48|323.48|325.26|323.26|325.48|323.48|325.25|323.25|18
1725045950000|2024-08-30 19:25:50|325.25|323.25|325.3|323.3|325.3|323.3|325.24|323.24|9
1725045960000|2024-08-30 19:26:00|325.25|323.25|325.39|323.39|325.39|323.39|325.25|323.25|15
1725045970000|2024-08-30 19:26:10|325.38|323.38|325.32|323.32|325.38|323.38|325.32|323.32|17
1725045980000|2024-08-30 19:26:20|325.28|323.28|325.24|323.24|325.28|323.28|325.24|323.24|8
1725045990000|2024-08-30 19:26:30|325.22|323.22|325.25|323.25|325.26|323.26|325.22|323.22|12
1725046000000|2024-08-30 19:26:40|325.27|323.27|325.2|323.2|325.27|323.27|325.19|323.19|12
1725046010000|2024-08-30 19:26:50|325.21|323.21|325.21|323.21|325.24|323.24|325.21|323.21|8
1725046020000|2024-08-30 19:27:00|325.22|323.22|325.29|323.29|325.29|323.29|325.22|323.22|6
1725046030000|2024-08-30 19:27:10|325.25|323.25|325.2|323.2|325.25|323.25|325.18|323.18|11
1725046040000|2024-08-30 19:27:20|325.21|323.21|325.06|323.06|325.21|323.21|325.06|323.06|10
1725046050000|2024-08-30 19:27:30|325.05|323.05|325.13|323.13|325.2|323.2|325.05|323.05|13
1725046060000|2024-08-30 19:27:40|325.1|323.1|325.06|323.06|325.1|323.1|325.05|323.05|7
1725046070000|2024-08-30 19:27:50|325.05|323.05|325.05|323.05|325.07|323.07|325.04|323.04|10
1725046080000|2024-08-30 19:28:00|325.06|323.06|325.06|323.06|325.13|323.13|325.05|323.05|14
1725046090000|2024-08-30 19:28:10|325.02|323.02|325.09|323.09|325.09|323.09|324.96|322.96|13
1725046100000|2024-08-30 19:28:20|325.1|323.1|325.01|323.01|325.11|323.11|325.01|323.01|20
1725046110000|2024-08-30 19:28:30|325.02|323.02|325.03|323.03|325.05|323.05|325.02|323.02|11
1725046120000|2024-08-30 19:28:40|325.05|323.05|325.03|323.03|325.06|323.06|325.02|323.02|14
1725046130000|2024-08-30 19:28:50|324.99|322.99|325.05|323.05|325.05|323.05|324.99|322.99|8
1725046140000|2024-08-30 19:29:00|325.06|323.06|324.98|322.98|325.06|323.06|324.97|322.97|14
1725046150000|2024-08-30 19:29:10|324.97|322.97|324.91|322.91|324.97|322.97|324.91|322.91|10
1725046160000|2024-08-30 19:29:20|324.9|322.9|324.9|322.9|324.9|322.9|324.9|322.9|1
1725046170000|2024-08-30 19:29:30|324.89|322.89|324.79|322.79|324.89|322.89|324.79|322.79|11
1725046180000|2024-08-30 19:29:40|324.78|322.78|324.8|322.8|324.81|322.81|324.78|322.78|11
1725046190000|2024-08-30 19:29:50|324.79|322.79|324.82|322.82|324.84|322.84|324.79|322.79|7
1725046200000|2024-08-30 19:30:00|324.8|322.8|324.73|322.73|324.93|322.93|324.73|322.73|21
1725046210000|2024-08-30 19:30:10|324.77|322.77|324.87|322.87|324.87|322.87|324.76|322.76|15
1725046220000|2024-08-30 19:30:20|324.83|322.83|324.75|322.75|324.83|322.83|324.75|322.75|6
1725046230000|2024-08-30 19:30:30|324.72|322.72|324.66|322.66|324.74|322.74|324.66|322.66|8
1725046240000|2024-08-30 19:30:40|324.65|322.65|324.6|322.6|324.65|322.65|324.53|322.53|12
1725046250000|2024-08-30 19:30:50|324.58|322.58|324.67|322.67|324.67|322.67|324.57|322.57|12
1725046260000|2024-08-30 19:31:00|324.69|322.69|324.63|322.63|324.71|322.71|324.61|322.61|18
1725046270000|2024-08-30 19:31:10|324.62|322.62|324.54|322.54|324.68|322.68|324.54|322.54|22
1725046280000|2024-08-30 19:31:20|324.55|322.55|324.52|322.52|324.56|322.56|324.47|322.47|19
1725046290000|2024-08-30 19:31:30|324.53|322.53|324.61|322.61|324.61|322.61|324.53|322.53|11
1725046300000|2024-08-30 19:31:40|324.6|322.6|324.64|322.64|324.72|322.72|324.6|322.6|17
1725046310000|2024-08-30 19:31:50|324.61|322.61|324.61|322.61|324.63|322.63|324.58|322.58|12
1725046320000|2024-08-30 19:32:00|324.6|322.6|324.6|322.6|324.62|322.62|324.58|322.58|16
1725046330000|2024-08-30 19:32:10|324.61|322.61|324.72|322.72|324.75|322.75|324.61|322.61|18
1725046340000|2024-08-30 19:32:20|324.74|322.74|324.69|322.69|324.74|322.74|324.68|322.68|14
1725046350000|2024-08-30 19:32:30|324.68|322.68|324.49|322.49|324.68|322.68|324.45|322.45|13
1725046360000|2024-08-30 19:32:40|324.48|322.48|324.55|322.55|324.55|322.55|324.45|322.45|20
1725046370000|2024-08-30 19:32:50|324.57|322.57|324.62|322.62|324.62|322.62|324.57|322.57|9
1725046380000|2024-08-30 19:33:00|324.61|322.61|324.54|322.54|324.61|322.61|324.54|322.54|19
1725046390000|2024-08-30 19:33:10|324.55|322.55|324.54|322.54|324.55|322.55|324.52|322.52|6
1725046400000|2024-08-30 19:33:20|324.52|322.52|324.5|322.5|324.52|322.52|324.44|322.44|17
1725046410000|2024-08-30 19:33:30|324.49|322.49|324.44|322.44|324.49|322.49|324.42|322.42|9
1725046420000|2024-08-30 19:33:40|324.42|322.42|324.31|322.31|324.42|322.42|324.3|322.3|15
1725046430000|2024-08-30 19:33:50|324.29|322.29|324.3|322.3|324.3|322.3|324.29|322.29|4
1725046440000|2024-08-30 19:34:00|324.31|322.31|324.33|322.33|324.37|322.37|324.28|322.28|18
1725046450000|2024-08-30 19:34:10|324.3|322.3|324.36|322.36|324.39|322.39|324.29|322.29|20
1725046460000|2024-08-30 19:34:20|324.37|322.37|324.51|322.51|324.51|322.51|324.37|322.37|17
1725046470000|2024-08-30 19:34:30|324.49|322.49|324.42|322.42|324.49|322.49|324.39|322.39|13
1725046480000|2024-08-30 19:34:40|324.44|322.44|324.32|322.32|324.44|322.44|324.32|322.32|9
1725046490000|2024-08-30 19:34:50|324.33|322.33|324.33|322.33|324.39|322.39|324.32|322.32|17
1725046500000|2024-08-30 19:35:00|324.34|322.34|324.41|322.41|324.41|322.41|324.34|322.34|8
1725046510000|2024-08-30 19:35:10|324.42|322.42|324.55|322.55|324.55|322.55|324.41|322.41|24
1725046520000|2024-08-30 19:35:20|324.53|322.53|324.5|322.5|324.61|322.61|324.5|322.5|12
1725046530000|2024-08-30 19:35:30|324.45|322.45|324.38|322.38|324.47|322.47|324.38|322.38|16
1725046540000|2024-08-30 19:35:40|324.35|322.35|324.33|322.33|324.35|322.35|324.32|322.32|10
1725046550000|2024-08-30 19:35:50|324.34|322.34|324.39|322.39|324.39|322.39|324.34|322.34|18
1725046560000|2024-08-30 19:36:00|324.4|322.4|324.42|322.42|324.44|322.44|324.4|322.4|7
1725046570000|2024-08-30 19:36:10|324.43|322.43|324.42|322.42|324.44|322.44|324.41|322.41|7
1725046580000|2024-08-30 19:36:20|324.41|322.41|324.3|322.3|324.42|322.42|324.28|322.28|9
1725046590000|2024-08-30 19:36:30|324.31|322.31|324.42|322.42|324.42|322.42|324.31|322.31|9
1725046600000|2024-08-30 19:36:40|324.41|322.41|324.43|322.43|324.45|322.45|324.36|322.36|17
1725046610000|2024-08-30 19:36:50|324.41|322.41|324.29|322.29|324.41|322.41|324.29|322.29|6
1725046620000|2024-08-30 19:37:00|324.31|322.31|324.38|322.38|324.38|322.38|324.3|322.3|15
1725046630000|2024-08-30 19:37:10|324.4|322.4|324.41|322.41|324.45|322.45|324.4|322.4|19
1725046640000|2024-08-30 19:37:20|324.4|322.4|324.32|322.32|324.44|322.44|324.31|322.31|15
1725046650000|2024-08-30 19:37:30|324.31|322.31|324.31|322.31|324.33|322.33|324.31|322.31|9
1725046660000|2024-08-30 19:37:40|324.32|322.32|324.3|322.3|324.32|322.32|324.29|322.29|8
1725046670000|2024-08-30 19:37:50|324.31|322.31|324.32|322.32|324.32|322.32|324.29|322.29|6
1725046680000|2024-08-30 19:38:00|324.33|322.33|324.54|322.54|324.58|322.58|324.33|322.33|13
1725046690000|2024-08-30 19:38:10|324.5|322.5|324.43|322.43|324.52|322.52|324.43|322.43|6
1725046700000|2024-08-30 19:38:20|324.4|322.4|324.4|322.4|324.42|322.42|324.4|322.4|4
1725046710000|2024-08-30 19:38:30|324.39|322.39|324.35|322.35|324.43|322.43|324.35|322.35|7
1725046720000|2024-08-30 19:38:40|324.34|322.34|324.34|322.34|324.36|322.36|324.31|322.31|6
1725046730000|2024-08-30 19:38:50|324.35|322.35|324.4|322.4|324.41|322.41|324.34|322.34|7
1725046740000|2024-08-30 19:39:00|324.41|322.41|324.36|322.36|324.51|322.51|324.36|322.36|16
1725046750000|2024-08-30 19:39:10|324.37|322.37|324.41|322.41|324.42|322.42|324.37|322.37|12
1725046760000|2024-08-30 19:39:20|324.42|322.42|324.45|322.45|324.45|322.45|324.42|322.42|6
1725046770000|2024-08-30 19:39:30|324.47|322.47|324.5|322.5|324.51|322.51|324.45|322.45|9
1725046780000|2024-08-30 19:39:40|324.49|322.49|324.51|322.51|324.52|322.52|324.49|322.49|9
1725046790000|2024-08-30 19:39:50|324.52|322.52|324.45|322.45|324.55|322.55|324.44|322.44|13
1725046800000|2024-08-30 19:40:00|324.46|322.46|324.51|322.51|324.53|322.53|324.42|322.42|10
1725046810000|2024-08-30 19:40:10|324.52|322.52|324.57|322.57|324.59|322.59|324.52|322.52|9
1725046820000|2024-08-30 19:40:20|324.58|322.58|324.54|322.54|324.58|322.58|324.54|322.54|6
1725046830000|2024-08-30 19:40:30|324.55|322.55|324.62|322.62|324.62|322.62|324.55|322.55|11
1725046840000|2024-08-30 19:40:40|324.61|322.61|324.67|322.67|324.67|322.67|324.61|322.61|12
1725046850000|2024-08-30 19:40:50|324.66|322.66|324.54|322.54|324.66|322.66|324.54|322.54|6
1725046860000|2024-08-30 19:41:00|324.55|322.55|324.43|322.43|324.6|322.6|324.43|322.43|12
1725046870000|2024-08-30 19:41:10|324.44|322.44|324.36|322.36|324.48|322.48|324.36|322.36|13
1725046880000|2024-08-30 19:41:20|324.37|322.37|324.18|322.18|324.42|322.42|324.18|322.18|18
1725046890000|2024-08-30 19:41:30|324.19|322.19|324.19|322.19|324.22|322.22|324.19|322.19|8
1725046900000|2024-08-30 19:41:40|324.18|322.18|323.93|321.93|324.18|322.18|323.92|321.92|12
1725046910000|2024-08-30 19:41:50|323.92|321.92|323.95|321.95|323.96|321.96|323.92|321.92|9
1725046920000|2024-08-30 19:42:00|323.94|321.94|323.99|321.99|324|322|323.94|321.94|13
1725046930000|2024-08-30 19:42:10|324|322|323.95|321.95|324.01|322.01|323.94|321.94|10
1725046940000|2024-08-30 19:42:20|323.94|321.94|323.78|321.78|323.94|321.94|323.77|321.77|15
1725046950000|2024-08-30 19:42:30|323.79|321.79|323.81|321.81|323.82|321.82|323.74|321.74|15
1725046960000|2024-08-30 19:42:40|323.77|321.77|323.62|321.62|323.78|321.78|323.62|321.62|10
1725046970000|2024-08-30 19:42:50|323.61|321.61|323.56|321.56|323.61|321.61|323.48|321.48|17
1725046980000|2024-08-30 19:43:00|323.55|321.55|323.48|321.48|323.55|321.55|323.48|321.48|9
1725046990000|2024-08-30 19:43:10|323.54|321.54|323.53|321.53|323.63|321.63|323.53|321.53|20
1725047000000|2024-08-30 19:43:20|323.52|321.52|323.48|321.48|323.54|321.54|323.48|321.48|11
1725047010000|2024-08-30 19:43:30|323.47|321.47|323.29|321.29|323.49|321.49|323.25|321.25|21
1725047020000|2024-08-30 19:43:40|323.3|321.3|323.31|321.31|323.34|321.34|323.3|321.3|10
1725047030000|2024-08-30 19:43:50|323.33|321.33|323.39|321.39|323.43|321.43|323.29|321.29|13
1725047040000|2024-08-30 19:44:00|323.4|321.4|323.28|321.28|323.41|321.41|323.25|321.25|9
1725047050000|2024-08-30 19:44:10|323.27|321.27|323.21|321.21|323.32|321.32|323.2|321.2|9
1725044990000|2024-08-30 19:09:50|324.22|322.22|324.28|322.28|324.29|322.29|324.15|322.15|15
1725045000000|2024-08-30 19:10:00|324.29|322.29|324.48|322.48|324.48|322.48|324.27|322.27|13
1725045010000|2024-08-30 19:10:10|324.44|322.44|324.42|322.42|324.45|322.45|324.37|322.37|21
1725045020000|2024-08-30 19:10:20|324.41|322.41|324.44|322.44|324.46|322.46|324.39|322.39|8
1725045030000|2024-08-30 19:10:30|324.45|322.45|324.44|322.44|324.46|322.46|324.44|322.44|4
1725045040000|2024-08-30 19:10:40|324.45|322.45|324.44|322.44|324.47|322.47|324.33|322.33|15
1725045050000|2024-08-30 19:10:50|324.45|322.45|324.53|322.53|324.53|322.53|324.44|322.44|12
1725045060000|2024-08-30 19:11:00|324.54|322.54|324.51|322.51|324.54|322.54|324.41|322.41|18
1725045070000|2024-08-30 19:11:10|324.5|322.5|324.53|322.53|324.54|322.54|324.5|322.5|13
1725045080000|2024-08-30 19:11:20|324.47|322.47|324.4|322.4|324.49|322.49|324.38|322.38|19
1725045090000|2024-08-30 19:11:30|324.43|322.43|324.54|322.54|324.54|322.54|324.43|322.43|17
1725045100000|2024-08-30 19:11:40|324.47|322.47|324.42|322.42|324.47|322.47|324.39|322.39|13
1725045110000|2024-08-30 19:11:50|324.41|322.41|324.51|322.51|324.51|322.51|324.41|322.41|8
1725045120000|2024-08-30 19:12:00|324.52|322.52|324.56|322.56|324.57|322.57|324.5|322.5|17
1725045130000|2024-08-30 19:12:10|324.57|322.57|324.62|322.62|324.7|322.7|324.57|322.57|14
1725045140000|2024-08-30 19:12:20|324.61|322.61|324.49|322.49|324.61|322.61|324.47|322.47|24
1725045150000|2024-08-30 19:12:30|324.48|322.48|324.52|322.52|324.54|322.54|324.48|322.48|8
1725045160000|2024-08-30 19:12:40|324.53|322.53|324.3|322.3|324.54|322.54|324.3|322.3|21
1725045170000|2024-08-30 19:12:50|324.31|322.31|324.22|322.22|324.32|322.32|324.18|322.18|13
1725045180000|2024-08-30 19:13:00|324.21|322.21|324.26|322.26|324.27|322.27|324.01|322.01|28
1725045190000|2024-08-30 19:13:10|324.24|322.24|324.08|322.08|324.25|322.25|324.08|322.08|12
1725045200000|2024-08-30 19:13:20|324.02|322.02|323.95|321.95|324.05|322.05|323.94|321.94|20
1725045210000|2024-08-30 19:13:30|323.97|321.97|323.98|321.98|323.99|321.99|323.95|321.95|11
1725045220000|2024-08-30 19:13:40|323.99|321.99|324.05|322.05|324.08|322.08|323.98|321.98|12
1725045230000|2024-08-30 19:13:50|324.03|322.03|324|322|324.11|322.11|324|322|12
1725045240000|2024-08-30 19:14:00|323.99|321.99|323.98|321.98|324.02|322.02|323.96|321.96|11
1725045250000|2024-08-30 19:14:10|323.95|321.95|324.06|322.06|324.06|322.06|323.95|321.95|15
1725045260000|2024-08-30 19:14:20|324.07|322.07|324.08|322.08|324.09|322.09|324.06|322.06|12
1725045270000|2024-08-30 19:14:30|324.12|322.12|324.07|322.07|324.15|322.15|324.05|322.05|18
1725045280000|2024-08-30 19:14:40|324.08|322.08|324.08|322.08|324.12|322.12|324.08|322.08|9
1725045290000|2024-08-30 19:14:50|324.07|322.07|324.14|322.14|324.16|322.16|324.06|322.06|9
1725045300000|2024-08-30 19:15:00|324.12|322.12|324.22|322.22|324.22|322.22|324.05|322.05|16
1725045310000|2024-08-30 19:15:10|324.24|322.24|324|322|324.29|322.29|323.98|321.98|23
1725045320000|2024-08-30 19:15:20|323.99|321.99|324.1|322.1|324.1|322.1|323.99|321.99|9
1725045330000|2024-08-30 19:15:30|324.08|322.08|324.09|322.09|324.13|322.13|324.07|322.07|13
1725045340000|2024-08-30 19:15:40|324.1|322.1|324.06|322.06|324.1|322.1|323.91|321.91|17
1725045350000|2024-08-30 19:15:50|324.05|322.05|324.1|322.1|324.1|322.1|324.03|322.03|13
1725045360000|2024-08-30 19:16:00|324.12|322.12|324.24|322.24|324.27|322.27|324.12|322.12|13
1725045370000|2024-08-30 19:16:10|324.25|322.25|324.25|322.25|324.36|322.36|324.19|322.19|19
1725045380000|2024-08-30 19:16:20|324.26|322.26|324.3|322.3|324.3|322.3|324.16|322.16|18
1725045390000|2024-08-30 19:16:30|324.29|322.29|324.62|322.62|324.68|322.68|324.29|322.29|15
1725045400000|2024-08-30 19:16:40|324.64|322.64|324.82|322.82|324.82|322.82|324.64|322.64|23
1725045410000|2024-08-30 19:16:50|324.87|322.87|324.91|322.91|324.91|322.91|324.87|322.87|5
1725045420000|2024-08-30 19:17:00|324.92|322.92|325.02|323.02|325.04|323.04|324.9|322.9|19
1725045430000|2024-08-30 19:17:10|325.01|323.01|325.01|323.01|325.04|323.04|324.93|322.93|22
1725045440000|2024-08-30 19:17:20|325|323|324.78|322.78|325.02|323.02|324.78|322.78|27
1725045450000|2024-08-30 19:17:30|324.77|322.77|324.74|322.74|324.77|322.77|324.74|322.74|12
1725045460000|2024-08-30 19:17:40|324.75|322.75|324.75|322.75|324.82|322.82|324.73|322.73|16
1725045470000|2024-08-30 19:17:50|324.74|322.74|324.82|322.82|324.82|322.82|324.74|322.74|13
1725045480000|2024-08-30 19:18:00|324.81|322.81|325.02|323.02|325.06|323.06|324.8|322.8|21
1725045490000|2024-08-30 19:18:10|325.07|323.07|325.12|323.12|325.12|323.12|325.04|323.04|12
1725045500000|2024-08-30 19:18:20|325.13|323.13|325.39|323.39|325.39|323.39|325.13|323.13|14
1725045510000|2024-08-30 19:18:30|325.41|323.41|325.52|323.52|325.52|323.52|325.41|323.41|20
1725045520000|2024-08-30 19:18:40|325.51|323.51|325.63|323.63|325.63|323.63|325.51|323.51|21
1725045530000|2024-08-30 19:18:50|325.62|323.62|325.52|323.52|325.63|323.63|325.51|323.51|15
1725045540000|2024-08-30 19:19:00|325.53|323.53|325.75|323.75|325.75|323.75|325.53|323.53|14
1725045550000|2024-08-30 19:19:10|325.74|323.74|325.57|323.57|325.74|323.74|325.56|323.56|10
1725045560000|2024-08-30 19:19:20|325.56|323.56|325.43|323.43|325.57|323.57|325.43|323.43|11
1725045570000|2024-08-30 19:19:30|325.34|323.34|325.35|323.35|325.36|323.36|325.33|323.33|10
1725045580000|2024-08-30 19:19:40|325.36|323.36|325.39|323.39|325.41|323.41|325.35|323.35|9
1725045590000|2024-08-30 19:19:50|325.42|323.42|325.4|323.4|325.45|323.45|325.38|323.38|8
1725045600000|2024-08-30 19:20:00|325.38|323.38|325.52|323.52|325.52|323.52|325.38|323.38|10
1725045610000|2024-08-30 19:20:10|325.54|323.54|325.55|323.55|325.69|323.69|325.54|323.54|17
1725045620000|2024-08-30 19:20:20|325.53|323.53|325.46|323.46|325.53|323.53|325.43|323.43|10
1725045630000|2024-08-30 19:20:30|325.45|323.45|325.49|323.49|325.5|323.5|325.45|323.45|10
1725045640000|2024-08-30 19:20:40|325.5|323.5|325.55|323.55|325.58|323.58|325.5|323.5|17
1725045650000|2024-08-30 19:20:50|325.56|323.56|325.51|323.51|325.56|323.56|325.49|323.49|16
1725045660000|2024-08-30 19:21:00|325.55|323.55|325.45|323.45|325.66|323.66|325.45|323.45|28
1725045670000|2024-08-30 19:21:10|325.44|323.44|325.41|323.41|325.47|323.47|325.36|323.36|13
1725045680000|2024-08-30 19:21:20|325.42|323.42|325.42|323.42|325.52|323.52|325.41|323.41|13
1725045690000|2024-08-30 19:21:30|325.41|323.41|325.45|323.45|325.45|323.45|325.4|323.4|9
1725045700000|2024-08-30 19:21:40|325.47|323.47|325.6|323.6|325.64|323.64|325.47|323.47|18
1725045710000|2024-08-30 19:21:50|325.61|323.61|325.54|323.54|325.63|323.63|325.54|323.54|12
1725045720000|2024-08-30 19:22:00|325.55|323.55|325.63|323.63|325.68|323.68|325.54|323.54|15
1725045730000|2024-08-30 19:22:10|325.64|323.64|325.66|323.66|325.68|323.68|325.63|323.63|12
1725045740000|2024-08-30 19:22:20|325.64|323.64|325.63|323.63|325.71|323.71|325.63|323.63|13
1725045750000|2024-08-30 19:22:30|325.59|323.59|325.49|323.49|325.59|323.59|325.49|323.49|6
1725045760000|2024-08-30 19:22:40|325.47|323.47|325.4|323.4|325.47|323.47|325.4|323.4|6
1725045770000|2024-08-30 19:22:50|325.41|323.41|325.4|323.4|325.5|323.5|325.4|323.4|10
1725045780000|2024-08-30 19:23:00|325.41|323.41|325.56|323.56|325.56|323.56|325.4|323.4|14
1725045790000|2024-08-30 19:23:10|325.57|323.57|325.57|323.57|325.59|323.59|325.53|323.53|9
1725045800000|2024-08-30 19:23:20|325.58|323.58|325.59|323.59|325.59|323.59|325.56|323.56|10
1725045810000|2024-08-30 19:23:30|325.61|323.61|325.55|323.55|325.62|323.62|325.55|323.55|13
1725045820000|2024-08-30 19:23:40|325.57|323.57|325.62|323.62|325.63|323.63|325.57|323.57|10
1725045830000|2024-08-30 19:23:50|325.63|323.63|325.63|323.63|325.69|323.69|325.61|323.61|18
1725045840000|2024-08-30 19:24:00|325.64|323.64|325.69|323.69|325.69|323.69|325.62|323.62|11
1725045850000|2024-08-30 19:24:10|325.68|323.68|325.69|323.69|325.73|323.73|325.68|323.68|7
1725045860000|2024-08-30 19:24:20|325.66|323.66|325.58|323.58|325.66|323.66|325.54|323.54|15
1725045870000|2024-08-30 19:24:30|325.59|323.59|325.53|323.53|325.6|323.6|325.53|323.53|8
1725045880000|2024-08-30 19:24:40|325.54|323.54|325.54|323.54|325.58|323.58|325.53|323.53|15
1725045890000|2024-08-30 19:24:50|325.52|323.52|325.56|323.56|325.58|323.58|325.52|323.52|8
1725045900000|2024-08-30 19:25:00|325.58|323.58|325.52|323.52|325.59|323.59|325.49|323.49|16
1725045910000|2024-08-30 19:25:10|325.53|323.53|325.63|323.63|325.63|323.63|325.52|323.52|11
1725045920000|2024-08-30 19:25:20|325.57|323.57|325.47|323.47|325.78|323.78|325.47|323.47|17
1725045930000|2024-08-30 19:25:30|325.49|323.49|325.46|323.46|325.5|323.5|325.46|323.46|12
1725045940000|2024-08-30 19:25:40|325.48|323.48|325.26|323.26|325.48|323.48|325.25|323.25|18
1725045950000|2024-08-30 19:25:50|325.25|323.25|325.3|323.3|325.3|323.3|325.24|323.24|9
1725045960000|2024-08-30 19:26:00|325.25|323.25|325.39|323.39|325.39|323.39|325.25|323.25|15
1725045970000|2024-08-30 19:26:10|325.38|323.38|325.32|323.32|325.38|323.38|325.32|323.32|17
1725045980000|2024-08-30 19:26:20|325.28|323.28|325.24|323.24|325.28|323.28|325.24|323.24|8
1725045990000|2024-08-30 19:26:30|325.22|323.22|325.25|323.25|325.26|323.26|325.22|323.22|12
1725046000000|2024-08-30 19:26:40|325.27|323.27|325.2|323.2|325.27|323.27|325.19|323.19|12
1725046010000|2024-08-30 19:26:50|325.21|323.21|325.21|323.21|325.24|323.24|325.21|323.21|8
1725046020000|2024-08-30 19:27:00|325.22|323.22|325.29|323.29|325.29|323.29|325.22|323.22|6
1725046030000|2024-08-30 19:27:10|325.25|323.25|325.2|323.2|325.25|323.25|325.18|323.18|11
1725046040000|2024-08-30 19:27:20|325.21|323.21|325.06|323.06|325.21|323.21|325.06|323.06|10
1725046050000|2024-08-30 19:27:30|325.05|323.05|325.13|323.13|325.2|323.2|325.05|323.05|13
1725046060000|2024-08-30 19:27:40|325.1|323.1|325.06|323.06|325.1|323.1|325.05|323.05|7
1725046070000|2024-08-30 19:27:50|325.05|323.05|325.05|323.05|325.07|323.07|325.04|323.04|10
1725046080000|2024-08-30 19:28:00|325.06|323.06|325.06|323.06|325.13|323.13|325.05|323.05|14
1725046090000|2024-08-30 19:28:10|325.02|323.02|325.09|323.09|325.09|323.09|324.96|322.96|13
1725046100000|2024-08-30 19:28:20|325.1|323.1|325.01|323.01|325.11|323.11|325.01|323.01|20
1725046110000|2024-08-30 19:28:30|325.02|323.02|325.03|323.03|325.05|323.05|325.02|323.02|11
1725046120000|2024-08-30 19:28:40|325.05|323.05|325.03|323.03|325.06|323.06|325.02|323.02|14
1725046130000|2024-08-30 19:28:50|324.99|322.99|325.05|323.05|325.05|323.05|324.99|322.99|8
1725046140000|2024-08-30 19:29:00|325.06|323.06|324.98|322.98|325.06|323.06|324.97|322.97|14
1725046150000|2024-08-30 19:29:10|324.97|322.97|324.91|322.91|324.97|322.97|324.91|322.91|10
1725046160000|2024-08-30 19:29:20|324.9|322.9|324.9|322.9|324.9|322.9|324.9|322.9|1
1725046170000|2024-08-30 19:29:30|324.89|322.89|324.79|322.79|324.89|322.89|324.79|322.79|11
1725046180000|2024-08-30 19:29:40|324.78|322.78|324.8|322.8|324.81|322.81|324.78|322.78|11
1725046190000|2024-08-30 19:29:50|324.79|322.79|324.82|322.82|324.84|322.84|324.79|322.79|7
1725046200000|2024-08-30 19:30:00|324.8|322.8|324.73|322.73|324.93|322.93|324.73|322.73|21
1725046210000|2024-08-30 19:30:10|324.77|322.77|324.87|322.87|324.87|322.87|324.76|322.76|15
1725046220000|2024-08-30 19:30:20|324.83|322.83|324.75|322.75|324.83|322.83|324.75|322.75|6
1725046230000|2024-08-30 19:30:30|324.72|322.72|324.66|322.66|324.74|322.74|324.66|322.66|8
1725046240000|2024-08-30 19:30:40|324.65|322.65|324.6|322.6|324.65|322.65|324.53|322.53|12
1725046250000|2024-08-30 19:30:50|324.58|322.58|324.67|322.67|324.67|322.67|324.57|322.57|12
1725046260000|2024-08-30 19:31:00|324.69|322.69|324.63|322.63|324.71|322.71|324.61|322.61|18
1725046270000|2024-08-30 19:31:10|324.62|322.62|324.54|322.54|324.68|322.68|324.54|322.54|22
1725046280000|2024-08-30 19:31:20|324.55|322.55|324.52|322.52|324.56|322.56|324.47|322.47|19
1725046290000|2024-08-30 19:31:30|324.53|322.53|324.61|322.61|324.61|322.61|324.53|322.53|11
1725046300000|2024-08-30 19:31:40|324.6|322.6|324.64|322.64|324.72|322.72|324.6|322.6|17
1725046310000|2024-08-30 19:31:50|324.61|322.61|324.61|322.61|324.63|322.63|324.58|322.58|12
1725046320000|2024-08-30 19:32:00|324.6|322.6|324.6|322.6|324.62|322.62|324.58|322.58|16
1725046330000|2024-08-30 19:32:10|324.61|322.61|324.72|322.72|324.75|322.75|324.61|322.61|18
1725046340000|2024-08-30 19:32:20|324.74|322.74|324.69|322.69|324.74|322.74|324.68|322.68|14
1725046350000|2024-08-30 19:32:30|324.68|322.68|324.49|322.49|324.68|322.68|324.45|322.45|13
1725046360000|2024-08-30 19:32:40|324.48|322.48|324.55|322.55|324.55|322.55|324.45|322.45|20
1725046370000|2024-08-30 19:32:50|324.57|322.57|324.62|322.62|324.62|322.62|324.57|322.57|9
1725046380000|2024-08-30 19:33:00|324.61|322.61|324.54|322.54|324.61|322.61|324.54|322.54|19
1725046390000|2024-08-30 19:33:10|324.55|322.55|324.54|322.54|324.55|322.55|324.52|322.52|6
1725046400000|2024-08-30 19:33:20|324.52|322.52|324.5|322.5|324.52|322.52|324.44|322.44|17
1725046410000|2024-08-30 19:33:30|324.49|322.49|324.44|322.44|324.49|322.49|324.42|322.42|9
1725046420000|2024-08-30 19:33:40|324.42|322.42|324.31|322.31|324.42|322.42|324.3|322.3|15
1725046430000|2024-08-30 19:33:50|324.29|322.29|324.3|322.3|324.3|322.3|324.29|322.29|4
1725046440000|2024-08-30 19:34:00|324.31|322.31|324.33|322.33|324.37|322.37|324.28|322.28|18
1725046450000|2024-08-30 19:34:10|324.3|322.3|324.36|322.36|324.39|322.39|324.29|322.29|20
1725046460000|2024-08-30 19:34:20|324.37|322.37|324.51|322.51|324.51|322.51|324.37|322.37|17
1725046470000|2024-08-30 19:34:30|324.49|322.49|324.42|322.42|324.49|322.49|324.39|322.39|13
1725046480000|2024-08-30 19:34:40|324.44|322.44|324.32|322.32|324.44|322.44|324.32|322.32|9
1725046490000|2024-08-30 19:34:50|324.33|322.33|324.33|322.33|324.39|322.39|324.32|322.32|17
1725046500000|2024-08-30 19:35:00|324.34|322.34|324.41|322.41|324.41|322.41|324.34|322.34|8
1725046510000|2024-08-30 19:35:10|324.42|322.42|324.55|322.55|324.55|322.55|324.41|322.41|24
1725046520000|2024-08-30 19:35:20|324.53|322.53|324.5|322.5|324.61|322.61|324.5|322.5|12
1725046530000|2024-08-30 19:35:30|324.45|322.45|324.38|322.38|324.47|322.47|324.38|322.38|16
1725046540000|2024-08-30 19:35:40|324.35|322.35|324.33|322.33|324.35|322.35|324.32|322.32|10
1725046550000|2024-08-30 19:35:50|324.34|322.34|324.39|322.39|324.39|322.39|324.34|322.34|18
1725046560000|2024-08-30 19:36:00|324.4|322.4|324.42|322.42|324.44|322.44|324.4|322.4|7
1725046570000|2024-08-30 19:36:10|324.43|322.43|324.42|322.42|324.44|322.44|324.41|322.41|7
1725046580000|2024-08-30 19:36:20|324.41|322.41|324.3|322.3|324.42|322.42|324.28|322.28|9
1725046590000|2024-08-30 19:36:30|324.31|322.31|324.42|322.42|324.42|322.42|324.31|322.31|9
1725046600000|2024-08-30 19:36:40|324.41|322.41|324.43|322.43|324.45|322.45|324.36|322.36|17
1725046610000|2024-08-30 19:36:50|324.41|322.41|324.29|322.29|324.41|322.41|324.29|322.29|6
1725046620000|2024-08-30 19:37:00|324.31|322.31|324.38|322.38|324.38|322.38|324.3|322.3|15
1725046630000|2024-08-30 19:37:10|324.4|322.4|324.41|322.41|324.45|322.45|324.4|322.4|19
1725046640000|2024-08-30 19:37:20|324.4|322.4|324.32|322.32|324.44|322.44|324.31|322.31|15
1725046650000|2024-08-30 19:37:30|324.31|322.31|324.31|322.31|324.33|322.33|324.31|322.31|9
1725046660000|2024-08-30 19:37:40|324.32|322.32|324.3|322.3|324.32|322.32|324.29|322.29|8
1725046670000|2024-08-30 19:37:50|324.31|322.31|324.32|322.32|324.32|322.32|324.29|322.29|6
1725046680000|2024-08-30 19:38:00|324.33|322.33|324.54|322.54|324.58|322.58|324.33|322.33|13
1725046690000|2024-08-30 19:38:10|324.5|322.5|324.43|322.43|324.52|322.52|324.43|322.43|6
1725046700000|2024-08-30 19:38:20|324.4|322.4|324.4|322.4|324.42|322.42|324.4|322.4|4
1725046710000|2024-08-30 19:38:30|324.39|322.39|324.35|322.35|324.43|322.43|324.35|322.35|7
1725046720000|2024-08-30 19:38:40|324.34|322.34|324.34|322.34|324.36|322.36|324.31|322.31|6
1725046730000|2024-08-30 19:38:50|324.35|322.35|324.4|322.4|324.41|322.41|324.34|322.34|7
1725046740000|2024-08-30 19:39:00|324.41|322.41|324.36|322.36|324.51|322.51|324.36|322.36|16
1725046750000|2024-08-30 19:39:10|324.37|322.37|324.41|322.41|324.42|322.42|324.37|322.37|12
1725046760000|2024-08-30 19:39:20|324.42|322.42|324.45|322.45|324.45|322.45|324.42|322.42|6
1725046770000|2024-08-30 19:39:30|324.47|322.47|324.5|322.5|324.51|322.51|324.45|322.45|9
1725046780000|2024-08-30 19:39:40|324.49|322.49|324.51|322.51|324.52|322.52|324.49|322.49|9
1725046790000|2024-08-30 19:39:50|324.52|322.52|324.45|322.45|324.55|322.55|324.44|322.44|13
1725046800000|2024-08-30 19:40:00|324.46|322.46|324.51|322.51|324.53|322.53|324.42|322.42|10
1725046810000|2024-08-30 19:40:10|324.52|322.52|324.57|322.57|324.59|322.59|324.52|322.52|9
1725046820000|2024-08-30 19:40:20|324.58|322.58|324.54|322.54|324.58|322.58|324.54|322.54|6
1725046830000|2024-08-30 19:40:30|324.55|322.55|324.62|322.62|324.62|322.62|324.55|322.55|11
1725046840000|2024-08-30 19:40:40|324.61|322.61|324.67|322.67|324.67|322.67|324.61|322.61|12
1725046850000|2024-08-30 19:40:50|324.66|322.66|324.54|322.54|324.66|322.66|324.54|322.54|6
1725046860000|2024-08-30 19:41:00|324.55|322.55|324.43|322.43|324.6|322.6|324.43|322.43|12
1725046870000|2024-08-30 19:41:10|324.44|322.44|324.36|322.36|324.48|322.48|324.36|322.36|13
1725046880000|2024-08-30 19:41:20|324.37|322.37|324.18|322.18|324.42|322.42|324.18|322.18|18
1725046890000|2024-08-30 19:41:30|324.19|322.19|324.19|322.19|324.22|322.22|324.19|322.19|8
1725046900000|2024-08-30 19:41:40|324.18|322.18|323.93|321.93|324.18|322.18|323.92|321.92|12
1725046910000|2024-08-30 19:41:50|323.92|321.92|323.95|321.95|323.96|321.96|323.92|321.92|9
1725046920000|2024-08-30 19:42:00|323.94|321.94|323.99|321.99|324|322|323.94|321.94|13
1725046930000|2024-08-30 19:42:10|324|322|323.95|321.95|324.01|322.01|323.94|321.94|10
1725046940000|2024-08-30 19:42:20|323.94|321.94|323.78|321.78|323.94|321.94|323.77|321.77|15
1725046950000|2024-08-30 19:42:30|323.79|321.79|323.81|321.81|323.82|321.82|323.74|321.74|15
1725046960000|2024-08-30 19:42:40|323.77|321.77|323.62|321.62|323.78|321.78|323.62|321.62|10
1725046970000|2024-08-30 19:42:50|323.61|321.61|323.56|321.56|323.61|321.61|323.48|321.48|17
1725046980000|2024-08-30 19:43:00|323.55|321.55|323.48|321.48|323.55|321.55|323.48|321.48|9
1725046990000|2024-08-30 19:43:10|323.54|321.54|323.53|321.53|323.63|321.63|323.53|321.53|20
1725047000000|2024-08-30 19:43:20|323.52|321.52|323.48|321.48|323.54|321.54|323.48|321.48|11
1725047010000|2024-08-30 19:43:30|323.47|321.47|323.29|321.29|323.49|321.49|323.25|321.25|21
1725047020000|2024-08-30 19:43:40|323.3|321.3|323.31|321.31|323.34|321.34|323.3|321.3|10
1725047030000|2024-08-30 19:43:50|323.33|321.33|323.39|321.39|323.43|321.43|323.29|321.29|13
1725047040000|2024-08-30 19:44:00|323.4|321.4|323.28|321.28|323.41|321.41|323.25|321.25|9
1725047050000|2024-08-30 19:44:10|323.27|321.27|323.21|321.21|323.32|321.32|323.2|321.2|9
1725047060000|2024-08-30 19:44:20|323.2|321.2|323.18|321.18|323.23|321.23|323.18|321.18|18
1725047070000|2024-08-30 19:44:30|323.17|321.17|323.19|321.19|323.2|321.2|323.17|321.17|10
1725047080000|2024-08-30 19:44:40|323.18|321.18|323.08|321.08|323.19|321.19|323.08|321.08|14
1725047090000|2024-08-30 19:44:50|323.01|321.01|322.99|320.99|323.02|321.02|322.99|320.99|10
1725047100000|2024-08-30 19:45:00|323|321|323.34|321.34|323.35|321.35|322.97|320.97|19
1725047110000|2024-08-30 19:45:10|323.32|321.32|323.39|321.39|323.39|321.39|323.32|321.32|10
1725047120000|2024-08-30 19:45:20|323.41|321.41|323.45|321.45|323.45|321.45|323.37|321.37|9
1725047130000|2024-08-30 19:45:30|323.46|321.46|323.51|321.51|323.51|321.51|323.46|321.46|6
1725047140000|2024-08-30 19:45:40|323.54|321.54|323.64|321.64|323.69|321.69|323.54|321.54|14
1725047150000|2024-08-30 19:45:50|323.65|321.65|323.64|321.64|323.7|321.7|323.64|321.64|16
1725047160000|2024-08-30 19:46:00|323.65|321.65|323.69|321.69|323.69|321.69|323.59|321.59|13
1725047170000|2024-08-30 19:46:10|323.7|321.7|323.8|321.8|323.8|321.8|323.7|321.7|16
1725047180000|2024-08-30 19:46:20|323.76|321.76|323.66|321.66|323.77|321.77|323.63|321.63|11
1725047190000|2024-08-30 19:46:30|323.64|321.64|323.77|321.77|323.77|321.77|323.64|321.64|15
1725047200000|2024-08-30 19:46:40|323.76|321.76|323.73|321.73|323.77|321.77|323.71|321.71|15
1725047210000|2024-08-30 19:46:50|323.7|321.7|323.77|321.77|323.79|321.79|323.7|321.7|19
1725047220000|2024-08-30 19:47:00|323.78|321.78|323.82|321.82|323.82|321.82|323.78|321.78|5
1725047230000|2024-08-30 19:47:10|323.86|321.86|323.92|321.92|323.96|321.96|323.86|321.86|21
1725047240000|2024-08-30 19:47:20|323.91|321.91|323.97|321.97|323.97|321.97|323.91|321.91|8
1725047250000|2024-08-30 19:47:30|324.03|322.03|324.1|322.1|324.11|322.11|324.01|322.01|23
1725047260000|2024-08-30 19:47:40|324.08|322.08|324.11|322.11|324.11|322.11|324.04|322.04|10
1725047270000|2024-08-30 19:47:50|324.15|322.15|324.12|322.12|324.17|322.17|324.11|322.11|16
1725047280000|2024-08-30 19:48:00|324.11|322.11|324.29|322.29|324.29|322.29|324.11|322.11|14
1725047290000|2024-08-30 19:48:10|324.24|322.24|324.29|322.29|324.29|322.29|324.24|322.24|10
1725047300000|2024-08-30 19:48:20|324.28|322.28|324.26|322.26|324.28|322.28|324.22|322.22|11
1725047310000|2024-08-30 19:48:30|324.27|322.27|324.35|322.35|324.36|322.36|324.27|322.27|6
1725047320000|2024-08-30 19:48:40|324.37|322.37|324.34|322.34|324.37|322.37|324.28|322.28|18
1725047330000|2024-08-30 19:48:50|324.33|322.33|324.44|322.44|324.44|322.44|324.33|322.33|14
1725047340000|2024-08-30 19:49:00|324.45|322.45|324.48|322.48|324.48|322.48|324.45|322.45|14
1725047350000|2024-08-30 19:49:10|324.47|322.47|324.45|322.45|324.51|322.51|324.42|322.42|17
1725047360000|2024-08-30 19:49:20|324.43|322.43|324.4|322.4|324.43|322.43|324.32|322.32|10
1725047370000|2024-08-30 19:49:30|324.41|322.41|324.53|322.53|324.53|322.53|324.41|322.41|11
1725047380000|2024-08-30 19:49:40|324.49|322.49|324.67|322.67|324.75|322.75|324.49|322.49|16
1725047390000|2024-08-30 19:49:50|324.68|322.68|324.71|322.71|324.71|322.71|324.68|322.68|4
1725047400000|2024-08-30 19:50:00|324.74|322.74|324.74|322.74|324.77|322.77|324.71|322.71|16
1725047410000|2024-08-30 19:50:10|324.77|322.77|324.81|322.81|324.88|322.88|324.77|322.77|14
1725047420000|2024-08-30 19:50:20|324.85|322.85|324.96|322.96|324.99|322.99|324.81|322.81|12
1725047430000|2024-08-30 19:50:30|324.97|322.97|325.03|323.03|325.08|323.08|324.97|322.97|20
1725047440000|2024-08-30 19:50:40|325.01|323.01|325.01|323.01|325.08|323.08|324.94|322.94|16
1725047450000|2024-08-30 19:50:50|325.02|323.02|325.05|323.05|325.09|323.09|325.02|323.02|19
1725047460000|2024-08-30 19:51:00|325.07|323.07|325.23|323.23|325.23|323.23|325.03|323.03|18
1725047470000|2024-08-30 19:51:10|325.21|323.21|325.19|323.19|325.3|323.3|325.16|323.16|19
1725047480000|2024-08-30 19:51:20|325.2|323.2|325.34|323.34|325.34|323.34|325.19|323.19|16
1725047490000|2024-08-30 19:51:30|325.32|323.32|325.28|323.28|325.37|323.37|325.27|323.27|23
1725047500000|2024-08-30 19:51:40|325.29|323.29|325.22|323.22|325.35|323.35|325.21|323.21|19
1725047510000|2024-08-30 19:51:50|325.21|323.21|325.27|323.27|325.34|323.34|325.21|323.21|26
1725047520000|2024-08-30 19:52:00|325.26|323.26|325.21|323.21|325.32|323.32|325.21|323.21|25
1725047530000|2024-08-30 19:52:10|325.18|323.18|325.2|323.2|325.2|323.2|325.04|323.04|25
1725047540000|2024-08-30 19:52:20|325.21|323.21|325.26|323.26|325.32|323.32|325.17|323.17|29
1725047550000|2024-08-30 19:52:30|325.3|323.3|325.13|323.13|325.3|323.3|325.08|323.08|19
1725047560000|2024-08-30 19:52:40|325.12|323.12|325.22|323.22|325.25|323.25|325.12|323.12|24
1725047570000|2024-08-30 19:52:50|325.23|323.23|325.31|323.31|325.31|323.31|325.22|323.22|16
1725047580000|2024-08-30 19:53:00|325.29|323.29|325.24|323.24|325.31|323.31|325.21|323.21|22
1725047590000|2024-08-30 19:53:10|325.23|323.23|325.24|323.24|325.26|323.26|325.23|323.23|8
1725047600000|2024-08-30 19:53:20|325.23|323.23|325.07|323.07|325.23|323.23|325.01|323.01|17
1725047610000|2024-08-30 19:53:30|325.06|323.06|325.12|323.12|325.12|323.12|325.02|323.02|23
1725047620000|2024-08-30 19:53:40|325.13|323.13|325.13|323.13|325.2|323.2|325.05|323.05|33
1725047630000|2024-08-30 19:53:50|325.14|323.14|325.34|323.34|325.36|323.36|325.12|323.12|26
1725047640000|2024-08-30 19:54:00|325.33|323.33|325.11|323.11|325.33|323.33|325.1|323.1|26
1725047650000|2024-08-30 19:54:10|325.1|323.1|325.21|323.21|325.25|323.25|325.1|323.1|27
1725047660000|2024-08-30 19:54:20|325.22|323.22|325.33|323.33|325.35|323.35|325.22|323.22|26
1725047670000|2024-08-30 19:54:30|325.34|323.34|325.19|323.19|325.34|323.34|325.19|323.19|20
1725047680000|2024-08-30 19:54:40|325.21|323.21|325.33|323.33|325.37|323.37|325.2|323.2|29
1725047690000|2024-08-30 19:54:50|325.31|323.31|325.31|323.31|325.34|323.34|325.3|323.3|17
1725047700000|2024-08-30 19:55:00|325.3|323.3|325.4|323.4|325.45|323.45|325.3|323.3|28
1725047710000|2024-08-30 19:55:10|325.39|323.39|325.36|323.36|325.4|323.4|325.33|323.33|18
1725047720000|2024-08-30 19:55:20|325.35|323.35|325.34|323.34|325.39|323.39|325.32|323.32|12
1725047730000|2024-08-30 19:55:30|325.38|323.38|325.27|323.27|325.38|323.38|325.25|323.25|19
1725047740000|2024-08-30 19:55:40|325.25|323.25|325.23|323.23|325.3|323.3|325.22|323.22|17
1725047750000|2024-08-30 19:55:50|325.26|323.26|325.24|323.24|325.27|323.27|325.23|323.23|17
1725047760000|2024-08-30 19:56:00|325.25|323.25|325.26|323.26|325.32|323.32|325.23|323.23|18
1725047770000|2024-08-30 19:56:10|325.28|323.28|325.35|323.35|325.37|323.37|325.26|323.26|13
1725047060000|2024-08-30 19:44:20|323.2|321.2|323.18|321.18|323.23|321.23|323.18|321.18|18
1725047070000|2024-08-30 19:44:30|323.17|321.17|323.19|321.19|323.2|321.2|323.17|321.17|10
1725047080000|2024-08-30 19:44:40|323.18|321.18|323.08|321.08|323.19|321.19|323.08|321.08|14
1725047090000|2024-08-30 19:44:50|323.01|321.01|322.99|320.99|323.02|321.02|322.99|320.99|10
1725047100000|2024-08-30 19:45:00|323|321|323.34|321.34|323.35|321.35|322.97|320.97|19
1725047110000|2024-08-30 19:45:10|323.32|321.32|323.39|321.39|323.39|321.39|323.32|321.32|10
1725047120000|2024-08-30 19:45:20|323.41|321.41|323.45|321.45|323.45|321.45|323.37|321.37|9
1725047130000|2024-08-30 19:45:30|323.46|321.46|323.51|321.51|323.51|321.51|323.46|321.46|6
1725047140000|2024-08-30 19:45:40|323.54|321.54|323.64|321.64|323.69|321.69|323.54|321.54|14
1725047150000|2024-08-30 19:45:50|323.65|321.65|323.64|321.64|323.7|321.7|323.64|321.64|16
1725047160000|2024-08-30 19:46:00|323.65|321.65|323.69|321.69|323.69|321.69|323.59|321.59|13
1725047170000|2024-08-30 19:46:10|323.7|321.7|323.8|321.8|323.8|321.8|323.7|321.7|16
1725047180000|2024-08-30 19:46:20|323.76|321.76|323.66|321.66|323.77|321.77|323.63|321.63|11
1725047190000|2024-08-30 19:46:30|323.64|321.64|323.77|321.77|323.77|321.77|323.64|321.64|15
1725047200000|2024-08-30 19:46:40|323.76|321.76|323.73|321.73|323.77|321.77|323.71|321.71|15
1725047210000|2024-08-30 19:46:50|323.7|321.7|323.77|321.77|323.79|321.79|323.7|321.7|19
1725047220000|2024-08-30 19:47:00|323.78|321.78|323.82|321.82|323.82|321.82|323.78|321.78|5
1725047230000|2024-08-30 19:47:10|323.86|321.86|323.92|321.92|323.96|321.96|323.86|321.86|21
1725047240000|2024-08-30 19:47:20|323.91|321.91|323.97|321.97|323.97|321.97|323.91|321.91|8
1725047250000|2024-08-30 19:47:30|324.03|322.03|324.1|322.1|324.11|322.11|324.01|322.01|23
1725047260000|2024-08-30 19:47:40|324.08|322.08|324.11|322.11|324.11|322.11|324.04|322.04|10
1725047270000|2024-08-30 19:47:50|324.15|322.15|324.12|322.12|324.17|322.17|324.11|322.11|16
1725047280000|2024-08-30 19:48:00|324.11|322.11|324.29|322.29|324.29|322.29|324.11|322.11|14
1725047290000|2024-08-30 19:48:10|324.24|322.24|324.29|322.29|324.29|322.29|324.24|322.24|10
1725047300000|2024-08-30 19:48:20|324.28|322.28|324.26|322.26|324.28|322.28|324.22|322.22|11
1725047310000|2024-08-30 19:48:30|324.27|322.27|324.35|322.35|324.36|322.36|324.27|322.27|6
1725047320000|2024-08-30 19:48:40|324.37|322.37|324.34|322.34|324.37|322.37|324.28|322.28|18
1725047330000|2024-08-30 19:48:50|324.33|322.33|324.44|322.44|324.44|322.44|324.33|322.33|14
1725047340000|2024-08-30 19:49:00|324.45|322.45|324.48|322.48|324.48|322.48|324.45|322.45|14
1725047350000|2024-08-30 19:49:10|324.47|322.47|324.45|322.45|324.51|322.51|324.42|322.42|17
1725047360000|2024-08-30 19:49:20|324.43|322.43|324.4|322.4|324.43|322.43|324.32|322.32|10
1725047370000|2024-08-30 19:49:30|324.41|322.41|324.53|322.53|324.53|322.53|324.41|322.41|11
1725047380000|2024-08-30 19:49:40|324.49|322.49|324.67|322.67|324.75|322.75|324.49|322.49|16
1725047390000|2024-08-30 19:49:50|324.68|322.68|324.71|322.71|324.71|322.71|324.68|322.68|4
1725047400000|2024-08-30 19:50:00|324.74|322.74|324.74|322.74|324.77|322.77|324.71|322.71|16
1725047410000|2024-08-30 19:50:10|324.77|322.77|324.81|322.81|324.88|322.88|324.77|322.77|14
1725047420000|2024-08-30 19:50:20|324.85|322.85|324.96|322.96|324.99|322.99|324.81|322.81|12
1725047430000|2024-08-30 19:50:30|324.97|322.97|325.03|323.03|325.08|323.08|324.97|322.97|20
1725047440000|2024-08-30 19:50:40|325.01|323.01|325.01|323.01|325.08|323.08|324.94|322.94|16
1725047450000|2024-08-30 19:50:50|325.02|323.02|325.05|323.05|325.09|323.09|325.02|323.02|19
1725047460000|2024-08-30 19:51:00|325.07|323.07|325.23|323.23|325.23|323.23|325.03|323.03|18
1725047470000|2024-08-30 19:51:10|325.21|323.21|325.19|323.19|325.3|323.3|325.16|323.16|19
1725047480000|2024-08-30 19:51:20|325.2|323.2|325.34|323.34|325.34|323.34|325.19|323.19|16
1725047490000|2024-08-30 19:51:30|325.32|323.32|325.28|323.28|325.37|323.37|325.27|323.27|23
1725047500000|2024-08-30 19:51:40|325.29|323.29|325.22|323.22|325.35|323.35|325.21|323.21|19
1725047510000|2024-08-30 19:51:50|325.21|323.21|325.27|323.27|325.34|323.34|325.21|323.21|26
1725047520000|2024-08-30 19:52:00|325.26|323.26|325.21|323.21|325.32|323.32|325.21|323.21|25
1725047530000|2024-08-30 19:52:10|325.18|323.18|325.2|323.2|325.2|323.2|325.04|323.04|25
1725047540000|2024-08-30 19:52:20|325.21|323.21|325.26|323.26|325.32|323.32|325.17|323.17|29
1725047550000|2024-08-30 19:52:30|325.3|323.3|325.13|323.13|325.3|323.3|325.08|323.08|19
1725047560000|2024-08-30 19:52:40|325.12|323.12|325.22|323.22|325.25|323.25|325.12|323.12|24
1725047570000|2024-08-30 19:52:50|325.23|323.23|325.31|323.31|325.31|323.31|325.22|323.22|16
1725047580000|2024-08-30 19:53:00|325.29|323.29|325.24|323.24|325.31|323.31|325.21|323.21|22
1725047590000|2024-08-30 19:53:10|325.23|323.23|325.24|323.24|325.26|323.26|325.23|323.23|8
1725047600000|2024-08-30 19:53:20|325.23|323.23|325.07|323.07|325.23|323.23|325.01|323.01|17
1725047610000|2024-08-30 19:53:30|325.06|323.06|325.12|323.12|325.12|323.12|325.02|323.02|23
1725047620000|2024-08-30 19:53:40|325.13|323.13|325.13|323.13|325.2|323.2|325.05|323.05|33
1725047630000|2024-08-30 19:53:50|325.14|323.14|325.34|323.34|325.36|323.36|325.12|323.12|26
1725047640000|2024-08-30 19:54:00|325.33|323.33|325.11|323.11|325.33|323.33|325.1|323.1|26
1725047650000|2024-08-30 19:54:10|325.1|323.1|325.21|323.21|325.25|323.25|325.1|323.1|27
1725047660000|2024-08-30 19:54:20|325.22|323.22|325.33|323.33|325.35|323.35|325.22|323.22|26
1725047670000|2024-08-30 19:54:30|325.34|323.34|325.19|323.19|325.34|323.34|325.19|323.19|20
1725047680000|2024-08-30 19:54:40|325.21|323.21|325.33|323.33|325.37|323.37|325.2|323.2|29
1725047690000|2024-08-30 19:54:50|325.31|323.31|325.31|323.31|325.34|323.34|325.3|323.3|17
1725047700000|2024-08-30 19:55:00|325.3|323.3|325.4|323.4|325.45|323.45|325.3|323.3|28
1725047710000|2024-08-30 19:55:10|325.39|323.39|325.36|323.36|325.4|323.4|325.33|323.33|18
1725047720000|2024-08-30 19:55:20|325.35|323.35|325.34|323.34|325.39|323.39|325.32|323.32|12
1725047730000|2024-08-30 19:55:30|325.38|323.38|325.27|323.27|325.38|323.38|325.25|323.25|19
1725047740000|2024-08-30 19:55:40|325.25|323.25|325.23|323.23|325.3|323.3|325.22|323.22|17
1725047750000|2024-08-30 19:55:50|325.26|323.26|325.24|323.24|325.27|323.27|325.23|323.23|17
1725047760000|2024-08-30 19:56:00|325.25|323.25|325.26|323.26|325.32|323.32|325.23|323.23|18
1725047770000|2024-08-30 19:56:10|325.28|323.28|325.35|323.35|325.37|323.37|325.26|323.26|13
1725047780000|2024-08-30 19:56:20|325.36|323.36|325.38|323.38|325.38|323.38|325.32|323.32|21
1725047790000|2024-08-30 19:56:30|325.41|323.41|325.5|323.5|325.5|323.5|325.37|323.37|19
1725047800000|2024-08-30 19:56:40|325.52|323.52|325.47|323.47|325.52|323.52|325.45|323.45|15
1725047810000|2024-08-30 19:56:50|325.46|323.46|325.31|323.31|325.46|323.46|325.3|323.3|9
1725047820000|2024-08-30 19:57:00|325.32|323.32|325.56|323.56|325.56|323.56|325.32|323.32|24
1725047830000|2024-08-30 19:57:10|325.55|323.55|325.49|323.49|325.55|323.55|325.49|323.49|4
1725047840000|2024-08-30 19:57:20|325.46|323.46|325.55|323.55|325.56|323.56|325.46|323.46|18
1725047850000|2024-08-30 19:57:30|325.54|323.54|325.56|323.56|325.57|323.57|325.54|323.54|10
1725047860000|2024-08-30 19:57:40|325.57|323.57|325.47|323.47|325.57|323.57|325.42|323.42|22
1725047870000|2024-08-30 19:57:50|325.48|323.48|325.5|323.5|325.53|323.53|325.48|323.48|14
1725047880000|2024-08-30 19:58:00|325.51|323.51|325.67|323.67|325.69|323.69|325.51|323.51|24
1725047890000|2024-08-30 19:58:10|325.65|323.65|325.59|323.59|325.65|323.65|325.52|323.52|21
1725047780000|2024-08-30 19:56:20|325.36|323.36|325.38|323.38|325.38|323.38|325.32|323.32|21
1725047790000|2024-08-30 19:56:30|325.41|323.41|325.5|323.5|325.5|323.5|325.37|323.37|19
1725047800000|2024-08-30 19:56:40|325.52|323.52|325.47|323.47|325.52|323.52|325.45|323.45|15
1725047810000|2024-08-30 19:56:50|325.46|323.46|325.31|323.31|325.46|323.46|325.3|323.3|9
1725047820000|2024-08-30 19:57:00|325.32|323.32|325.56|323.56|325.56|323.56|325.32|323.32|24
1725047830000|2024-08-30 19:57:10|325.55|323.55|325.49|323.49|325.55|323.55|325.49|323.49|4
1725047840000|2024-08-30 19:57:20|325.46|323.46|325.55|323.55|325.56|323.56|325.46|323.46|18
1725047850000|2024-08-30 19:57:30|325.54|323.54|325.56|323.56|325.57|323.57|325.54|323.54|10
1725047860000|2024-08-30 19:57:40|325.57|323.57|325.47|323.47|325.57|323.57|325.42|323.42|22
1725047870000|2024-08-30 19:57:50|325.48|323.48|325.5|323.5|325.53|323.53|325.48|323.48|14
1725047880000|2024-08-30 19:58:00|325.51|323.51|325.67|323.67|325.69|323.69|325.51|323.51|24
1725047890000|2024-08-30 19:58:10|325.65|323.65|325.59|323.59|325.65|323.65|325.52|323.52|21
1725047900000|2024-08-30 19:58:20|325.56|323.56|325.46|323.46|325.56|323.56|325.46|323.46|16
1725047910000|2024-08-30 19:58:30|325.44|323.44|325.48|323.48|325.52|323.52|325.4|323.4|14
1725047920000|2024-08-30 19:58:40|325.49|323.49|325.56|323.56|325.56|323.56|325.49|323.49|21
1725047930000|2024-08-30 19:58:50|325.57|323.57|325.65|323.65|325.66|323.66|325.57|323.57|13
1725047940000|2024-08-30 19:59:00|325.64|323.64|325.5|323.5|325.65|323.65|325.5|323.5|25
1725047950000|2024-08-30 19:59:10|325.48|323.48|325.38|323.38|325.48|323.48|325.38|323.38|18
1725047960000|2024-08-30 19:59:20|325.39|323.39|325.45|323.45|325.5|323.5|325.38|323.38|21
1725047970000|2024-08-30 19:59:30|325.47|323.47|325.36|323.36|325.51|323.51|325.36|323.36|24
1725047980000|2024-08-30 19:59:40|325.39|323.39|325.38|323.38|325.42|323.42|325.38|323.38|16
1725047990000|2024-08-30 19:59:50|325.37|323.37|325.34|323.34|325.39|323.39|325.33|323.33|15
1725048000000|2024-08-30 20:00:00|325.33|323.33|325.38|323.38|325.47|323.47|325.33|323.33|15
1725048010000|2024-08-30 20:00:10|325.37|323.37|325.13|323.13|325.37|323.37|325.12|323.12|13
1725048020000|2024-08-30 20:00:20|325.15|323.15|324.93|322.93|325.15|323.15|324.9|322.9|22
1725048030000|2024-08-30 20:00:30|324.92|322.92|324.94|322.94|324.96|322.96|324.9|322.9|12
1725048040000|2024-08-30 20:00:40|324.96|322.96|324.96|322.96|325|323|324.93|322.93|16
1725048050000|2024-08-30 20:00:50|324.99|322.99|324.99|322.99|325.02|323.02|324.92|322.92|20
1725048060000|2024-08-30 20:01:00|324.98|322.98|324.85|322.85|324.98|322.98|324.84|322.84|19
1725048070000|2024-08-30 20:01:10|324.82|322.82|324.78|322.78|324.89|322.89|324.78|322.78|15
1725048080000|2024-08-30 20:01:20|324.75|322.75|324.88|322.88|324.89|322.89|324.72|322.72|15
1725048090000|2024-08-30 20:01:30|324.89|322.89|324.8|322.8|324.89|322.89|324.8|322.8|13
1725048100000|2024-08-30 20:01:40|324.76|322.76|324.92|322.92|324.92|322.92|324.76|322.76|10
1725048110000|2024-08-30 20:01:50|324.98|322.98|325.05|323.05|325.06|323.06|324.94|322.94|18
1725048120000|2024-08-30 20:02:00|325.04|323.04|324.98|322.98|325.05|323.05|324.98|322.98|18
1725048130000|2024-08-30 20:02:10|324.95|322.95|324.86|322.86|324.95|322.95|324.85|322.85|18
1725048140000|2024-08-30 20:02:20|324.85|322.85|324.91|322.91|324.95|322.95|324.84|322.84|15
1725047900000|2024-08-30 19:58:20|325.56|323.56|325.46|323.46|325.56|323.56|325.46|323.46|16
1725047910000|2024-08-30 19:58:30|325.44|323.44|325.48|323.48|325.52|323.52|325.4|323.4|14
1725047920000|2024-08-30 19:58:40|325.49|323.49|325.56|323.56|325.56|323.56|325.49|323.49|21
1725047930000|2024-08-30 19:58:50|325.57|323.57|325.65|323.65|325.66|323.66|325.57|323.57|13
1725047940000|2024-08-30 19:59:00|325.64|323.64|325.5|323.5|325.65|323.65|325.5|323.5|25
1725047950000|2024-08-30 19:59:10|325.48|323.48|325.38|323.38|325.48|323.48|325.38|323.38|18
1725047960000|2024-08-30 19:59:20|325.39|323.39|325.45|323.45|325.5|323.5|325.38|323.38|21
1725047970000|2024-08-30 19:59:30|325.47|323.47|325.36|323.36|325.51|323.51|325.36|323.36|24
1725047980000|2024-08-30 19:59:40|325.39|323.39|325.38|323.38|325.42|323.42|325.38|323.38|16
1725047990000|2024-08-30 19:59:50|325.37|323.37|325.34|323.34|325.39|323.39|325.33|323.33|15
1725048000000|2024-08-30 20:00:00|325.33|323.33|325.38|323.38|325.47|323.47|325.33|323.33|15
1725048010000|2024-08-30 20:00:10|325.37|323.37|325.13|323.13|325.37|323.37|325.12|323.12|13
1725048020000|2024-08-30 20:00:20|325.15|323.15|324.93|322.93|325.15|323.15|324.9|322.9|22
1725048030000|2024-08-30 20:00:30|324.92|322.92|324.94|322.94|324.96|322.96|324.9|322.9|12
1725048040000|2024-08-30 20:00:40|324.96|322.96|324.96|322.96|325|323|324.93|322.93|16
1725048050000|2024-08-30 20:00:50|324.99|322.99|324.99|322.99|325.02|323.02|324.92|322.92|20
1725048060000|2024-08-30 20:01:00|324.98|322.98|324.85|322.85|324.98|322.98|324.84|322.84|19
1725048070000|2024-08-30 20:01:10|324.82|322.82|324.78|322.78|324.89|322.89|324.78|322.78|15
1725048080000|2024-08-30 20:01:20|324.75|322.75|324.88|322.88|324.89|322.89|324.72|322.72|15
1725048090000|2024-08-30 20:01:30|324.89|322.89|324.8|322.8|324.89|322.89|324.8|322.8|13
1725048100000|2024-08-30 20:01:40|324.76|322.76|324.92|322.92|324.92|322.92|324.76|322.76|10
1725048110000|2024-08-30 20:01:50|324.98|322.98|325.05|323.05|325.06|323.06|324.94|322.94|18
1725048120000|2024-08-30 20:02:00|325.04|323.04|324.98|322.98|325.05|323.05|324.98|322.98|18
1725048130000|2024-08-30 20:02:10|324.95|322.95|324.86|322.86|324.95|322.95|324.85|322.85|18
1725048140000|2024-08-30 20:02:20|324.85|322.85|324.91|322.91|324.95|322.95|324.84|322.84|15
1725048150000|2024-08-30 20:02:30|324.92|322.92|324.85|322.85|324.92|322.92|324.84|322.84|11
1725048160000|2024-08-30 20:02:40|324.86|322.86|324.94|322.94|324.94|322.94|324.85|322.85|7
1725048170000|2024-08-30 20:02:50|324.95|322.95|324.93|322.93|324.96|322.96|324.92|322.92|9
1725048180000|2024-08-30 20:03:00|324.94|322.94|325.04|323.04|325.06|323.06|324.94|322.94|10
1725048190000|2024-08-30 20:03:10|325.05|323.05|325.17|323.17|325.17|323.17|325.05|323.05|11
1725048200000|2024-08-30 20:03:20|325.16|323.16|325.15|323.15|325.16|323.16|325.14|323.14|4
1725048210000|2024-08-30 20:03:30|325.14|323.14|325.15|323.15|325.2|323.2|325.11|323.11|17
1725048220000|2024-08-30 20:03:40|325.11|323.11|324.95|322.95|325.13|323.13|324.95|322.95|13
1725048230000|2024-08-30 20:03:50|324.96|322.96|324.82|322.82|324.96|322.96|324.81|322.81|11
1725048240000|2024-08-30 20:04:00|324.81|322.81|324.77|322.77|324.81|322.81|324.74|322.74|17
1725048250000|2024-08-30 20:04:10|324.76|322.76|324.66|322.66|324.76|322.76|324.66|322.66|18
1725048260000|2024-08-30 20:04:20|324.65|322.65|324.66|322.66|324.69|322.69|324.65|322.65|9
1725048270000|2024-08-30 20:04:30|324.67|322.67|324.63|322.63|324.78|322.78|324.63|322.63|17
1725048280000|2024-08-30 20:04:40|324.64|322.64|324.65|322.65|324.67|322.67|324.64|322.64|5
1725048290000|2024-08-30 20:04:50|324.63|322.63|324.62|322.62|324.63|322.63|324.62|322.62|2
1725048300000|2024-08-30 20:05:00|324.61|322.61|324.23|322.23|324.61|322.61|324.22|322.22|20
1725048310000|2024-08-30 20:05:10|324.25|322.25|324.19|322.19|324.25|322.25|324.18|322.18|9
1725048320000|2024-08-30 20:05:20|324.18|322.18|324.19|322.19|324.19|322.19|324.16|322.16|5
1725048330000|2024-08-30 20:05:30|324.17|322.17|324.15|322.15|324.17|322.17|324.15|322.15|3
1725048340000|2024-08-30 20:05:40|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|1
1725048350000|2024-08-30 20:05:50|324.15|322.15|324.14|322.14|324.15|322.15|324.14|322.14|2
1725048360000|2024-08-30 20:06:00|324.17|322.17|324.28|322.28|324.28|322.28|324.17|322.17|11
1725048370000|2024-08-30 20:06:10|324.27|322.27|324.34|322.34|324.37|322.37|324.27|322.27|6
1725048380000|2024-08-30 20:06:20|324.33|322.33|324.27|322.27|324.33|322.33|324.27|322.27|12
1725048390000|2024-08-30 20:06:30|324.25|322.25|324.27|322.27|324.27|322.27|324.25|322.25|3
1725048400000|2024-08-30 20:06:40|324.31|322.31|324.4|322.4|324.4|322.4|324.31|322.31|9
1725048420000|2024-08-30 20:07:00|324.41|322.41|324.44|322.44|324.51|322.51|324.41|322.41|9
1725048430000|2024-08-30 20:07:10|324.43|322.43|324.28|322.28|324.43|322.43|324.28|322.28|14
1725048440000|2024-08-30 20:07:20|324.29|322.29|324.16|322.16|324.29|322.29|324.16|322.16|8
1725048450000|2024-08-30 20:07:30|324.07|322.07|323.98|321.98|324.07|322.07|323.98|321.98|9
1725048460000|2024-08-30 20:07:40|323.99|321.99|323.98|321.98|324|322|323.98|321.98|10
1725048470000|2024-08-30 20:07:50|323.96|321.96|323.97|321.97|324|322|323.96|321.96|12
1725048480000|2024-08-30 20:08:00|323.95|321.95|323.92|321.92|323.96|321.96|323.92|321.92|16
1725048490000|2024-08-30 20:08:10|323.91|321.91|323.93|321.93|323.93|321.93|323.85|321.85|8
1725048500000|2024-08-30 20:08:20|323.91|321.91|323.96|321.96|323.96|321.96|323.91|321.91|6
1725048510000|2024-08-30 20:08:30|323.94|321.94|323.94|321.94|323.94|321.94|323.93|321.93|3
1725048520000|2024-08-30 20:08:40|323.92|321.92|323.92|321.92|323.93|321.93|323.92|321.92|3
1725048530000|2024-08-30 20:08:50|323.91|321.91|323.77|321.77|323.91|321.91|323.77|321.77|5
1725048540000|2024-08-30 20:09:00|323.81|321.81|323.86|321.86|323.86|321.86|323.81|321.81|5
1725048550000|2024-08-30 20:09:10|323.87|321.87|323.94|321.94|323.95|321.95|323.87|321.87|12
1725048560000|2024-08-30 20:09:20|323.95|321.95|323.95|321.95|323.96|321.96|323.95|321.95|5
1725048570000|2024-08-30 20:09:30|323.96|321.96|323.95|321.95|323.96|321.96|323.95|321.95|4
1725048580000|2024-08-30 20:09:40|323.94|321.94|323.96|321.96|323.96|321.96|323.94|321.94|13
1725048590000|2024-08-30 20:09:50|323.97|321.97|324.26|322.26|324.27|322.27|323.97|321.97|10
1725048600000|2024-08-30 20:10:00|324.25|322.25|324.24|322.24|324.26|322.26|324.22|322.22|14
1725048610000|2024-08-30 20:10:10|324.18|322.18|324.15|322.15|324.18|322.18|324.14|322.14|12
1725048620000|2024-08-30 20:10:20|324.14|322.14|324.13|322.13|324.14|322.14|324.13|322.13|2
1725048630000|2024-08-30 20:10:30|324.12|322.12|324.09|322.09|324.12|322.12|324.06|322.06|13
1725048640000|2024-08-30 20:10:40|324.07|322.07|324.05|322.05|324.07|322.07|324.05|322.05|3
1725048650000|2024-08-30 20:10:50|324.03|322.03|324.02|322.02|324.03|322.03|324.02|322.02|6
1725048660000|2024-08-30 20:11:00|324.01|322.01|323.77|321.77|324.01|322.01|323.77|321.77|9
1725048670000|2024-08-30 20:11:10|323.75|321.75|323.75|321.75|323.77|321.77|323.73|321.73|6
1725048680000|2024-08-30 20:11:20|323.74|321.74|323.67|321.67|323.74|321.74|323.67|321.67|9
1725048690000|2024-08-30 20:11:30|323.68|321.68|323.71|321.71|323.72|321.72|323.68|321.68|7
1725048700000|2024-08-30 20:11:40|323.73|321.73|323.79|321.79|323.79|321.79|323.71|321.71|8
1725048710000|2024-08-30 20:11:50|323.78|321.78|323.78|321.78|323.78|321.78|323.78|321.78|1
1725048720000|2024-08-30 20:12:00|323.79|321.79|323.72|321.72|323.79|321.79|323.71|321.71|7
1725048730000|2024-08-30 20:12:10|323.71|321.71|323.72|321.72|323.73|321.73|323.71|321.71|4
1725048740000|2024-08-30 20:12:20|323.73|321.73|323.72|321.72|323.73|321.73|323.72|321.72|4
1725048750000|2024-08-30 20:12:30|323.71|321.71|323.67|321.67|323.72|321.72|323.67|321.67|8
1725048760000|2024-08-30 20:12:40|323.68|321.68|323.7|321.7|323.7|321.7|323.68|321.68|3
1725048770000|2024-08-30 20:12:50|323.79|321.79|323.8|321.8|323.8|321.8|323.74|321.74|11
1725048780000|2024-08-30 20:13:00|323.78|321.78|323.91|321.91|323.91|321.91|323.78|321.78|7
1725048790000|2024-08-30 20:13:10|323.89|321.89|323.93|321.93|323.93|321.93|323.89|321.89|11
1725048800000|2024-08-30 20:13:20|323.95|321.95|324.01|322.01|324.01|322.01|323.95|321.95|5
1725048810000|2024-08-30 20:13:30|324.03|322.03|324.09|322.09|324.09|322.09|324.03|322.03|6
1725048820000|2024-08-30 20:13:40|324.11|322.11|324.19|322.19|324.19|322.19|324.11|322.11|8
1725048830000|2024-08-30 20:13:50|324.32|322.32|324.32|322.32|324.37|322.37|324.32|322.32|11
1725048840000|2024-08-30 20:14:00|324.33|322.33|324.35|322.35|324.37|322.37|324.32|322.32|8
1725048850000|2024-08-30 20:14:10|324.25|322.25|324.27|322.27|324.28|322.28|324.23|322.23|12
1725048860000|2024-08-30 20:14:20|324.25|322.25|324.28|322.28|324.29|322.29|324.25|322.25|12
1725048870000|2024-08-30 20:14:30|324.27|322.27|324.23|322.23|324.32|322.32|324.23|322.23|16
1725048880000|2024-08-30 20:14:40|324.22|322.22|324.11|322.11|324.22|322.22|324.11|322.11|11
1725048890000|2024-08-30 20:14:50|324.1|322.1|324.1|322.1|324.11|322.11|324.1|322.1|3
1725048900000|2024-08-30 20:15:00|324.13|322.13|324.15|322.15|324.18|322.18|324.1|322.1|10
1725048910000|2024-08-30 20:15:10|324.19|322.19|324.22|322.22|324.22|322.22|324.18|322.18|19
1725048920000|2024-08-30 20:15:20|324.21|322.21|324.22|322.22|324.23|322.23|324.21|322.21|17
1725048930000|2024-08-30 20:15:30|324.21|322.21|324.2|322.2|324.22|322.22|324.2|322.2|4
1725048940000|2024-08-30 20:15:40|324.19|322.19|324.19|322.19|324.19|322.19|324.19|322.19|1
1725048950000|2024-08-30 20:15:50|324.15|322.15|324.11|322.11|324.15|322.15|324.09|322.09|6
1725048960000|2024-08-30 20:16:00|324.12|322.12|324.11|322.11|324.12|322.12|324.11|322.11|6
1725048970000|2024-08-30 20:16:10|324.1|322.1|324.09|322.09|324.1|322.1|324.09|322.09|2
1725048980000|2024-08-30 20:16:20|324.1|322.1|324.04|322.04|324.1|322.1|324.04|322.04|4
1725048990000|2024-08-30 20:16:30|324.03|322.03|324.07|322.07|324.11|322.11|324.03|322.03|10
1725049000000|2024-08-30 20:16:40|324.06|322.06|324.1|322.1|324.1|322.1|324.04|322.04|11
1725049010000|2024-08-30 20:16:50|324.11|322.11|324.09|322.09|324.11|322.11|324.09|322.09|3
1725049020000|2024-08-30 20:17:00|324.05|322.05|324.08|322.08|324.09|322.09|324.03|322.03|14
1725049030000|2024-08-30 20:17:10|324.07|322.07|324.07|322.07|324.11|322.11|324.06|322.06|10
1725049040000|2024-08-30 20:17:20|324.06|322.06|324.07|322.07|324.07|322.07|324.06|322.06|2
1725049050000|2024-08-30 20:17:30|324.06|322.06|324.03|322.03|324.06|322.06|324.01|322.01|11
1725049060000|2024-08-30 20:17:40|324.02|322.02|324.13|322.13|324.13|322.13|324.02|322.02|16
1725049070000|2024-08-30 20:17:50|324.16|322.16|324.2|322.2|324.21|322.21|324.16|322.16|6
1725049080000|2024-08-30 20:18:00|324.21|322.21|324.27|322.27|324.31|322.31|324.21|322.21|17
1725049090000|2024-08-30 20:18:10|324.24|322.24|324.05|322.05|324.24|322.24|324.05|322.05|7
1725049100000|2024-08-30 20:18:20|324.08|322.08|324.04|322.04|324.08|322.08|324.04|322.04|10
1725049110000|2024-08-30 20:18:30|324.02|322.02|324|322|324.02|322.02|323.98|321.98|6
1725049120000|2024-08-30 20:18:40|323.99|321.99|323.92|321.92|323.99|321.99|323.92|321.92|5
1725049130000|2024-08-30 20:18:50|323.93|321.93|323.94|321.94|323.94|321.94|323.92|321.92|4
1725049140000|2024-08-30 20:19:00|323.95|321.95|324.12|322.12|324.12|322.12|323.95|321.95|14
1725049150000|2024-08-30 20:19:10|324.15|322.15|324.17|322.17|324.17|322.17|324.15|322.15|4
1725049160000|2024-08-30 20:19:20|324.18|322.18|324.28|322.28|324.29|322.29|324.17|322.17|12
1725049170000|2024-08-30 20:19:30|324.29|322.29|324.27|322.27|324.29|322.29|324.25|322.25|10
1725049180000|2024-08-30 20:19:40|324.26|322.26|324.22|322.22|324.26|322.26|324.22|322.22|17
1725049190000|2024-08-30 20:19:50|324.23|322.23|324.11|322.11|324.23|322.23|324.11|322.11|11
1725049200000|2024-08-30 20:20:00|324.12|322.12|324.29|322.29|324.29|322.29|324.12|322.12|9
1725049210000|2024-08-30 20:20:10|324.3|322.3|324.32|322.32|324.32|322.32|324.29|322.29|5
1725049220000|2024-08-30 20:20:20|324.31|322.31|324.31|322.31|324.31|322.31|324.29|322.29|8
1725049230000|2024-08-30 20:20:30|324.32|322.32|324.3|322.3|324.35|322.35|324.29|322.29|11
1725049240000|2024-08-30 20:20:40|324.29|322.29|324.25|322.25|324.29|322.29|324.21|322.21|17
1725049250000|2024-08-30 20:20:50|324.24|322.24|324.26|322.26|324.27|322.27|324.24|322.24|13
1725049260000|2024-08-30 20:21:00|324.24|322.24|324.23|322.23|324.25|322.25|324.22|322.22|8
1725049270000|2024-08-30 20:21:10|324.21|322.21|324.21|322.21|324.21|322.21|324.19|322.19|9
1725049280000|2024-08-30 20:21:20|324.2|322.2|324.17|322.17|324.21|322.21|324.17|322.17|9
1725049290000|2024-08-30 20:21:30|324.13|322.13|324.03|322.03|324.13|322.13|324.03|322.03|10
1725049300000|2024-08-30 20:21:40|324.04|322.04|324.07|322.07|324.09|322.09|324.04|322.04|9
1725049310000|2024-08-30 20:21:50|324.05|322.05|324.09|322.09|324.09|322.09|324.05|322.05|6
1725049320000|2024-08-30 20:22:00|324.1|322.1|324.1|322.1|324.13|322.13|324.1|322.1|6
1725049330000|2024-08-30 20:22:10|324.09|322.09|323.97|321.97|324.09|322.09|323.97|321.97|6
1725049340000|2024-08-30 20:22:20|323.98|321.98|324.03|322.03|324.03|322.03|323.98|321.98|11
1725049350000|2024-08-30 20:22:30|324.02|322.02|324.05|322.05|324.05|322.05|324.01|322.01|9
1725049360000|2024-08-30 20:22:40|324.09|322.09|324.07|322.07|324.09|322.09|324.07|322.07|3
1725049370000|2024-08-30 20:22:50|324.06|322.06|324.04|322.04|324.06|322.06|324.04|322.04|13
1725049380000|2024-08-30 20:23:00|324.05|322.05|323.99|321.99|324.06|322.06|323.99|321.99|11
1725049390000|2024-08-30 20:23:10|323.98|321.98|323.88|321.88|323.98|321.98|323.88|321.88|6
1725049400000|2024-08-30 20:23:20|323.87|321.87|323.77|321.77|323.87|321.87|323.77|321.77|5
1725049410000|2024-08-30 20:23:30|323.75|321.75|323.78|321.78|323.81|321.81|323.75|321.75|7
1725049420000|2024-08-30 20:23:40|323.77|321.77|323.77|321.77|323.79|321.79|323.77|321.77|10
1725049430000|2024-08-30 20:23:50|323.75|321.75|323.75|321.75|323.75|321.75|323.74|321.74|5
1725049440000|2024-08-30 20:24:00|323.74|321.74|323.78|321.78|323.8|321.8|323.72|321.72|15
1725049450000|2024-08-30 20:24:10|323.8|321.8|323.87|321.87|323.87|321.87|323.8|321.8|6
1725049460000|2024-08-30 20:24:20|323.85|321.85|323.85|321.85|323.87|321.87|323.85|321.85|4
1725049470000|2024-08-30 20:24:30|323.86|321.86|323.88|321.88|323.88|321.88|323.85|321.85|5
1725049480000|2024-08-30 20:24:40|323.89|321.89|323.93|321.93|323.93|321.93|323.89|321.89|4
1725049490000|2024-08-30 20:24:50|323.99|321.99|323.98|321.98|323.99|321.99|323.98|321.98|2
1725049500000|2024-08-30 20:25:00|323.99|321.99|324.01|322.01|324.01|322.01|323.97|321.97|11
1725049510000|2024-08-30 20:25:10|324.02|322.02|323.94|321.94|324.03|322.03|323.92|321.92|10
1725049520000|2024-08-30 20:25:20|323.96|321.96|323.99|321.99|323.99|321.99|323.95|321.95|9
1725049530000|2024-08-30 20:25:30|323.97|321.97|323.95|321.95|323.98|321.98|323.95|321.95|4
1725049540000|2024-08-30 20:25:40|323.94|321.94|323.87|321.87|323.94|321.94|323.87|321.87|5
1725049560000|2024-08-30 20:26:00|323.89|321.89|323.88|321.88|323.9|321.9|323.87|321.87|8
1725049570000|2024-08-30 20:26:10|323.89|321.89|323.89|321.89|323.9|321.9|323.89|321.89|3
1725049580000|2024-08-30 20:26:20|323.88|321.88|323.88|321.88|323.88|321.88|323.87|321.87|3
1725049590000|2024-08-30 20:26:30|323.89|321.89|323.91|321.91|323.91|321.91|323.84|321.84|7
1725049600000|2024-08-30 20:26:40|323.92|321.92|323.92|321.92|323.92|321.92|323.91|321.91|3
1725049610000|2024-08-30 20:26:50|323.96|321.96|323.97|321.97|323.97|321.97|323.95|321.95|8
1725049620000|2024-08-30 20:27:00|324.01|322.01|324.07|322.07|324.07|322.07|324.01|322.01|6
1725049630000|2024-08-30 20:27:10|324.08|322.08|324.21|322.21|324.23|322.23|324.08|322.08|7
1725049640000|2024-08-30 20:27:20|324.23|322.23|324.24|322.24|324.24|322.24|324.21|322.21|8
1725049650000|2024-08-30 20:27:30|324.23|322.23|324.21|322.21|324.23|322.23|324.21|322.21|2
1725049660000|2024-08-30 20:27:40|324.22|322.22|324.25|322.25|324.27|322.27|324.22|322.22|4
1725049670000|2024-08-30 20:27:50|324.27|322.27|324.26|322.26|324.27|322.27|324.26|322.26|2
1725049680000|2024-08-30 20:28:00|324.27|322.27|324.24|322.24|324.27|322.27|324.24|322.24|4
1725049690000|2024-08-30 20:28:10|324.22|322.22|324.22|322.22|324.23|322.23|324.15|322.15|15
1725049700000|2024-08-30 20:28:20|324.21|322.21|324.22|322.22|324.22|322.22|324.21|322.21|2
1725049710000|2024-08-30 20:28:30|324.23|322.23|324.2|322.2|324.23|322.23|324.2|322.2|5
1725049720000|2024-08-30 20:28:40|324.21|322.21|324.23|322.23|324.24|322.24|324.21|322.21|7
1725049730000|2024-08-30 20:28:50|324.24|322.24|324.22|322.22|324.25|322.25|324.22|322.22|4
1725049740000|2024-08-30 20:29:00|324.21|322.21|324.22|322.22|324.23|322.23|324.21|322.21|5
1725049750000|2024-08-30 20:29:10|324.2|322.2|324.14|322.14|324.2|322.2|324.14|322.14|3
1725049760000|2024-08-30 20:29:20|324.13|322.13|324.11|322.11|324.14|322.14|324.11|322.11|9
1725049770000|2024-08-30 20:29:30|324.13|322.13|324.14|322.14|324.15|322.15|324.11|322.11|13
1725049780000|2024-08-30 20:29:40|324.15|322.15|324.14|322.14|324.15|322.15|324.14|322.14|10
1725049790000|2024-08-30 20:29:50|324.15|322.15|324.16|322.16|324.16|322.16|324.15|322.15|2
1725049800000|2024-08-30 20:30:00|324.17|322.17|324.19|322.19|324.2|322.2|324.17|322.17|5
1725049810000|2024-08-30 20:30:10|324.24|322.24|324.27|322.27|324.33|322.33|324.24|322.24|8
1725049820000|2024-08-30 20:30:20|324.26|322.26|324.3|322.3|324.3|322.3|324.26|322.26|8
1725049830000|2024-08-30 20:30:30|324.31|322.31|324.31|322.31|324.31|322.31|324.31|322.31|1
1725049840000|2024-08-30 20:30:40|324.3|322.3|324.32|322.32|324.32|322.32|324.29|322.29|5
1725049850000|2024-08-30 20:30:50|324.31|322.31|324.37|322.37|324.37|322.37|324.31|322.31|9
1725049860000|2024-08-30 20:31:00|324.36|322.36|324.36|322.36|324.38|322.38|324.32|322.32|12
1725049870000|2024-08-30 20:31:10|324.37|322.37|324.36|322.36|324.38|322.38|324.35|322.35|8
1725049880000|2024-08-30 20:31:20|324.35|322.35|324.36|322.36|324.36|322.36|324.35|322.35|2
1725049890000|2024-08-30 20:31:30|324.39|322.39|324.55|322.55|324.55|322.55|324.39|322.39|13
1725049900000|2024-08-30 20:31:40|324.56|322.56|324.63|322.63|324.64|322.64|324.56|322.56|6
1725049910000|2024-08-30 20:31:50|324.64|322.64|324.68|322.68|324.68|322.68|324.63|322.63|12
1725049920000|2024-08-30 20:32:00|324.76|322.76|324.95|322.95|324.95|322.95|324.76|322.76|13
1725049930000|2024-08-30 20:32:10|324.94|322.94|324.87|322.87|324.95|322.95|324.85|322.85|9
1725049940000|2024-08-30 20:32:20|324.85|322.85|324.79|322.79|324.87|322.87|324.75|322.75|9
1725049950000|2024-08-30 20:32:30|324.81|322.81|324.83|322.83|324.83|322.83|324.8|322.8|8
1725049960000|2024-08-30 20:32:40|324.82|322.82|324.83|322.83|324.84|322.84|324.82|322.82|3
1725049970000|2024-08-30 20:32:50|324.82|322.82|324.82|322.82|324.83|322.83|324.81|322.81|5
1725049980000|2024-08-30 20:33:00|324.83|322.83|324.83|322.83|324.83|322.83|324.82|322.82|3
1725049990000|2024-08-30 20:33:10|324.82|322.82|324.78|322.78|324.82|322.82|324.7|322.7|12
1725050000000|2024-08-30 20:33:20|324.79|322.79|324.76|322.76|324.79|322.79|324.76|322.76|4
1725050010000|2024-08-30 20:33:30|324.73|322.73|324.71|322.71|324.73|322.73|324.71|322.71|2
1725050020000|2024-08-30 20:33:40|324.72|322.72|324.8|322.8|324.8|322.8|324.72|322.72|4
1725050030000|2024-08-30 20:33:50|324.81|322.81|324.81|322.81|324.84|322.84|324.81|322.81|11
1725050040000|2024-08-30 20:34:00|324.85|322.85|324.88|322.88|324.88|322.88|324.85|322.85|4
1725050050000|2024-08-30 20:34:10|324.87|322.87|324.87|322.87|324.88|322.88|324.8|322.8|7
1725050060000|2024-08-30 20:34:20|324.88|322.88|324.92|322.92|324.94|322.94|324.88|322.88|6
1725050070000|2024-08-30 20:34:30|324.94|322.94|324.88|322.88|324.94|322.94|324.88|322.88|6
1725050080000|2024-08-30 20:34:40|324.86|322.86|324.79|322.79|324.86|322.86|324.79|322.79|6
1725050090000|2024-08-30 20:34:50|324.78|322.78|324.77|322.77|324.78|322.78|324.77|322.77|2
1725050100000|2024-08-30 20:35:00|324.69|322.69|324.72|322.72|324.74|322.74|324.62|322.62|17
1725050110000|2024-08-30 20:35:10|324.69|322.69|324.7|322.7|324.71|322.71|324.69|322.69|8
1725050120000|2024-08-30 20:35:20|324.69|322.69|324.64|322.64|324.69|322.69|324.63|322.63|8
1725050130000|2024-08-30 20:35:30|324.63|322.63|324.63|322.63|324.63|322.63|324.62|322.62|9
1725050140000|2024-08-30 20:35:40|324.62|322.62|324.62|322.62|324.63|322.63|324.61|322.61|6
1725050160000|2024-08-30 20:36:00|324.63|322.63|324.63|322.63|324.63|322.63|324.62|322.62|3
1725050180000|2024-08-30 20:36:20|324.64|322.64|324.64|322.64|324.64|322.64|324.64|322.64|1
1725050200000|2024-08-30 20:36:40|324.66|322.66|324.65|322.65|324.66|322.66|324.65|322.65|2
1725050210000|2024-08-30 20:36:50|324.76|322.76|324.82|322.82|324.82|322.82|324.76|322.76|9
1725050220000|2024-08-30 20:37:00|324.83|322.83|324.83|322.83|324.83|322.83|324.81|322.81|7
1725050230000|2024-08-30 20:37:10|324.81|322.81|324.81|322.81|324.81|322.81|324.81|322.81|1
1725050240000|2024-08-30 20:37:20|324.8|322.8|324.71|322.71|324.8|322.8|324.7|322.7|9
1725050250000|2024-08-30 20:37:30|324.7|322.7|324.62|322.62|324.71|322.71|324.6|322.6|9
1725050260000|2024-08-30 20:37:40|324.61|322.61|324.62|322.62|324.62|322.62|324.61|322.61|4
1725050290000|2024-08-30 20:38:10|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1725050310000|2024-08-30 20:38:30|324.59|322.59|324.55|322.55|324.59|322.59|324.55|322.55|4
1725050330000|2024-08-30 20:38:50|324.54|322.54|324.54|322.54|324.55|322.55|324.54|322.54|3
1725050340000|2024-08-30 20:39:00|324.53|322.53|324.4|322.4|324.54|322.54|324.4|322.4|12
1725048150000|2024-08-30 20:02:30|324.92|322.92|324.85|322.85|324.92|322.92|324.84|322.84|11
1725048160000|2024-08-30 20:02:40|324.86|322.86|324.94|322.94|324.94|322.94|324.85|322.85|7
1725048170000|2024-08-30 20:02:50|324.95|322.95|324.93|322.93|324.96|322.96|324.92|322.92|9
1725048180000|2024-08-30 20:03:00|324.94|322.94|325.04|323.04|325.06|323.06|324.94|322.94|10
1725048190000|2024-08-30 20:03:10|325.05|323.05|325.17|323.17|325.17|323.17|325.05|323.05|11
1725048200000|2024-08-30 20:03:20|325.16|323.16|325.15|323.15|325.16|323.16|325.14|323.14|4
1725048210000|2024-08-30 20:03:30|325.14|323.14|325.15|323.15|325.2|323.2|325.11|323.11|17
1725048220000|2024-08-30 20:03:40|325.11|323.11|324.95|322.95|325.13|323.13|324.95|322.95|13
1725048230000|2024-08-30 20:03:50|324.96|322.96|324.82|322.82|324.96|322.96|324.81|322.81|11
1725048240000|2024-08-30 20:04:00|324.81|322.81|324.77|322.77|324.81|322.81|324.74|322.74|17
1725048250000|2024-08-30 20:04:10|324.76|322.76|324.66|322.66|324.76|322.76|324.66|322.66|18
1725048260000|2024-08-30 20:04:20|324.65|322.65|324.66|322.66|324.69|322.69|324.65|322.65|9
1725048270000|2024-08-30 20:04:30|324.67|322.67|324.63|322.63|324.78|322.78|324.63|322.63|17
1725048280000|2024-08-30 20:04:40|324.64|322.64|324.65|322.65|324.67|322.67|324.64|322.64|5
1725048290000|2024-08-30 20:04:50|324.63|322.63|324.62|322.62|324.63|322.63|324.62|322.62|2
1725048300000|2024-08-30 20:05:00|324.61|322.61|324.23|322.23|324.61|322.61|324.22|322.22|20
1725048310000|2024-08-30 20:05:10|324.25|322.25|324.19|322.19|324.25|322.25|324.18|322.18|9
1725048320000|2024-08-30 20:05:20|324.18|322.18|324.19|322.19|324.19|322.19|324.16|322.16|5
1725048330000|2024-08-30 20:05:30|324.17|322.17|324.15|322.15|324.17|322.17|324.15|322.15|3
1725048340000|2024-08-30 20:05:40|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|1
1725048350000|2024-08-30 20:05:50|324.15|322.15|324.14|322.14|324.15|322.15|324.14|322.14|2
1725048360000|2024-08-30 20:06:00|324.17|322.17|324.28|322.28|324.28|322.28|324.17|322.17|11
1725048370000|2024-08-30 20:06:10|324.27|322.27|324.34|322.34|324.37|322.37|324.27|322.27|6
1725048380000|2024-08-30 20:06:20|324.33|322.33|324.27|322.27|324.33|322.33|324.27|322.27|12
1725048390000|2024-08-30 20:06:30|324.25|322.25|324.27|322.27|324.27|322.27|324.25|322.25|3
1725048400000|2024-08-30 20:06:40|324.31|322.31|324.4|322.4|324.4|322.4|324.31|322.31|9
1725048420000|2024-08-30 20:07:00|324.41|322.41|324.44|322.44|324.51|322.51|324.41|322.41|9
1725048430000|2024-08-30 20:07:10|324.43|322.43|324.28|322.28|324.43|322.43|324.28|322.28|14
1725048440000|2024-08-30 20:07:20|324.29|322.29|324.16|322.16|324.29|322.29|324.16|322.16|8
1725048450000|2024-08-30 20:07:30|324.07|322.07|323.98|321.98|324.07|322.07|323.98|321.98|9
1725048460000|2024-08-30 20:07:40|323.99|321.99|323.98|321.98|324|322|323.98|321.98|10
1725048470000|2024-08-30 20:07:50|323.96|321.96|323.97|321.97|324|322|323.96|321.96|12
1725048480000|2024-08-30 20:08:00|323.95|321.95|323.92|321.92|323.96|321.96|323.92|321.92|16
1725048490000|2024-08-30 20:08:10|323.91|321.91|323.93|321.93|323.93|321.93|323.85|321.85|8
1725048500000|2024-08-30 20:08:20|323.91|321.91|323.96|321.96|323.96|321.96|323.91|321.91|6
1725048510000|2024-08-30 20:08:30|323.94|321.94|323.94|321.94|323.94|321.94|323.93|321.93|3
1725048520000|2024-08-30 20:08:40|323.92|321.92|323.92|321.92|323.93|321.93|323.92|321.92|3
1725048530000|2024-08-30 20:08:50|323.91|321.91|323.77|321.77|323.91|321.91|323.77|321.77|5
1725048540000|2024-08-30 20:09:00|323.81|321.81|323.86|321.86|323.86|321.86|323.81|321.81|5
1725048550000|2024-08-30 20:09:10|323.87|321.87|323.94|321.94|323.95|321.95|323.87|321.87|12
1725048560000|2024-08-30 20:09:20|323.95|321.95|323.95|321.95|323.96|321.96|323.95|321.95|5
1725048570000|2024-08-30 20:09:30|323.96|321.96|323.95|321.95|323.96|321.96|323.95|321.95|4
1725048580000|2024-08-30 20:09:40|323.94|321.94|323.96|321.96|323.96|321.96|323.94|321.94|13
1725048590000|2024-08-30 20:09:50|323.97|321.97|324.26|322.26|324.27|322.27|323.97|321.97|10
1725048600000|2024-08-30 20:10:00|324.25|322.25|324.24|322.24|324.26|322.26|324.22|322.22|14
1725048610000|2024-08-30 20:10:10|324.18|322.18|324.15|322.15|324.18|322.18|324.14|322.14|12
1725048620000|2024-08-30 20:10:20|324.14|322.14|324.13|322.13|324.14|322.14|324.13|322.13|2
1725048630000|2024-08-30 20:10:30|324.12|322.12|324.09|322.09|324.12|322.12|324.06|322.06|13
1725048640000|2024-08-30 20:10:40|324.07|322.07|324.05|322.05|324.07|322.07|324.05|322.05|3
1725048650000|2024-08-30 20:10:50|324.03|322.03|324.02|322.02|324.03|322.03|324.02|322.02|6
1725048660000|2024-08-30 20:11:00|324.01|322.01|323.77|321.77|324.01|322.01|323.77|321.77|9
1725048670000|2024-08-30 20:11:10|323.75|321.75|323.75|321.75|323.77|321.77|323.73|321.73|6
1725048680000|2024-08-30 20:11:20|323.74|321.74|323.67|321.67|323.74|321.74|323.67|321.67|9
1725048690000|2024-08-30 20:11:30|323.68|321.68|323.71|321.71|323.72|321.72|323.68|321.68|7
1725048700000|2024-08-30 20:11:40|323.73|321.73|323.79|321.79|323.79|321.79|323.71|321.71|8
1725048710000|2024-08-30 20:11:50|323.78|321.78|323.78|321.78|323.78|321.78|323.78|321.78|1
1725048720000|2024-08-30 20:12:00|323.79|321.79|323.72|321.72|323.79|321.79|323.71|321.71|7
1725048730000|2024-08-30 20:12:10|323.71|321.71|323.72|321.72|323.73|321.73|323.71|321.71|4
1725048740000|2024-08-30 20:12:20|323.73|321.73|323.72|321.72|323.73|321.73|323.72|321.72|4
1725048750000|2024-08-30 20:12:30|323.71|321.71|323.67|321.67|323.72|321.72|323.67|321.67|8
1725048760000|2024-08-30 20:12:40|323.68|321.68|323.7|321.7|323.7|321.7|323.68|321.68|3
1725048770000|2024-08-30 20:12:50|323.79|321.79|323.8|321.8|323.8|321.8|323.74|321.74|11
1725048780000|2024-08-30 20:13:00|323.78|321.78|323.91|321.91|323.91|321.91|323.78|321.78|7
1725048790000|2024-08-30 20:13:10|323.89|321.89|323.93|321.93|323.93|321.93|323.89|321.89|11
1725048800000|2024-08-30 20:13:20|323.95|321.95|324.01|322.01|324.01|322.01|323.95|321.95|5
1725048810000|2024-08-30 20:13:30|324.03|322.03|324.09|322.09|324.09|322.09|324.03|322.03|6
1725048820000|2024-08-30 20:13:40|324.11|322.11|324.19|322.19|324.19|322.19|324.11|322.11|8
1725048830000|2024-08-30 20:13:50|324.32|322.32|324.32|322.32|324.37|322.37|324.32|322.32|11
1725048840000|2024-08-30 20:14:00|324.33|322.33|324.35|322.35|324.37|322.37|324.32|322.32|8
1725048850000|2024-08-30 20:14:10|324.25|322.25|324.27|322.27|324.28|322.28|324.23|322.23|12
1725048860000|2024-08-30 20:14:20|324.25|322.25|324.28|322.28|324.29|322.29|324.25|322.25|12
1725048870000|2024-08-30 20:14:30|324.27|322.27|324.23|322.23|324.32|322.32|324.23|322.23|16
1725048880000|2024-08-30 20:14:40|324.22|322.22|324.11|322.11|324.22|322.22|324.11|322.11|11
1725048890000|2024-08-30 20:14:50|324.1|322.1|324.1|322.1|324.11|322.11|324.1|322.1|3
1725048900000|2024-08-30 20:15:00|324.13|322.13|324.15|322.15|324.18|322.18|324.1|322.1|10
1725048910000|2024-08-30 20:15:10|324.19|322.19|324.22|322.22|324.22|322.22|324.18|322.18|19
1725048920000|2024-08-30 20:15:20|324.21|322.21|324.22|322.22|324.23|322.23|324.21|322.21|17
1725048930000|2024-08-30 20:15:30|324.21|322.21|324.2|322.2|324.22|322.22|324.2|322.2|4
1725048940000|2024-08-30 20:15:40|324.19|322.19|324.19|322.19|324.19|322.19|324.19|322.19|1
1725048950000|2024-08-30 20:15:50|324.15|322.15|324.11|322.11|324.15|322.15|324.09|322.09|6
1725048960000|2024-08-30 20:16:00|324.12|322.12|324.11|322.11|324.12|322.12|324.11|322.11|6
1725048970000|2024-08-30 20:16:10|324.1|322.1|324.09|322.09|324.1|322.1|324.09|322.09|2
1725048980000|2024-08-30 20:16:20|324.1|322.1|324.04|322.04|324.1|322.1|324.04|322.04|4
1725048990000|2024-08-30 20:16:30|324.03|322.03|324.07|322.07|324.11|322.11|324.03|322.03|10
1725049000000|2024-08-30 20:16:40|324.06|322.06|324.1|322.1|324.1|322.1|324.04|322.04|11
1725049010000|2024-08-30 20:16:50|324.11|322.11|324.09|322.09|324.11|322.11|324.09|322.09|3
1725049020000|2024-08-30 20:17:00|324.05|322.05|324.08|322.08|324.09|322.09|324.03|322.03|14
1725049030000|2024-08-30 20:17:10|324.07|322.07|324.07|322.07|324.11|322.11|324.06|322.06|10
1725049040000|2024-08-30 20:17:20|324.06|322.06|324.07|322.07|324.07|322.07|324.06|322.06|2
1725049050000|2024-08-30 20:17:30|324.06|322.06|324.03|322.03|324.06|322.06|324.01|322.01|11
1725049060000|2024-08-30 20:17:40|324.02|322.02|324.13|322.13|324.13|322.13|324.02|322.02|16
1725049070000|2024-08-30 20:17:50|324.16|322.16|324.2|322.2|324.21|322.21|324.16|322.16|6
1725049080000|2024-08-30 20:18:00|324.21|322.21|324.27|322.27|324.31|322.31|324.21|322.21|17
1725049090000|2024-08-30 20:18:10|324.24|322.24|324.05|322.05|324.24|322.24|324.05|322.05|7
1725049100000|2024-08-30 20:18:20|324.08|322.08|324.04|322.04|324.08|322.08|324.04|322.04|10
1725049110000|2024-08-30 20:18:30|324.02|322.02|324|322|324.02|322.02|323.98|321.98|6
1725049120000|2024-08-30 20:18:40|323.99|321.99|323.92|321.92|323.99|321.99|323.92|321.92|5
1725049130000|2024-08-30 20:18:50|323.93|321.93|323.94|321.94|323.94|321.94|323.92|321.92|4
1725049140000|2024-08-30 20:19:00|323.95|321.95|324.12|322.12|324.12|322.12|323.95|321.95|14
1725049150000|2024-08-30 20:19:10|324.15|322.15|324.17|322.17|324.17|322.17|324.15|322.15|4
1725049160000|2024-08-30 20:19:20|324.18|322.18|324.28|322.28|324.29|322.29|324.17|322.17|12
1725049170000|2024-08-30 20:19:30|324.29|322.29|324.27|322.27|324.29|322.29|324.25|322.25|10
1725049180000|2024-08-30 20:19:40|324.26|322.26|324.22|322.22|324.26|322.26|324.22|322.22|17
1725049190000|2024-08-30 20:19:50|324.23|322.23|324.11|322.11|324.23|322.23|324.11|322.11|11
1725049200000|2024-08-30 20:20:00|324.12|322.12|324.29|322.29|324.29|322.29|324.12|322.12|9
1725049210000|2024-08-30 20:20:10|324.3|322.3|324.32|322.32|324.32|322.32|324.29|322.29|5
1725049220000|2024-08-30 20:20:20|324.31|322.31|324.31|322.31|324.31|322.31|324.29|322.29|8
1725049230000|2024-08-30 20:20:30|324.32|322.32|324.3|322.3|324.35|322.35|324.29|322.29|11
1725049240000|2024-08-30 20:20:40|324.29|322.29|324.25|322.25|324.29|322.29|324.21|322.21|17
1725049250000|2024-08-30 20:20:50|324.24|322.24|324.26|322.26|324.27|322.27|324.24|322.24|13
1725049260000|2024-08-30 20:21:00|324.24|322.24|324.23|322.23|324.25|322.25|324.22|322.22|8
1725049270000|2024-08-30 20:21:10|324.21|322.21|324.21|322.21|324.21|322.21|324.19|322.19|9
1725049280000|2024-08-30 20:21:20|324.2|322.2|324.17|322.17|324.21|322.21|324.17|322.17|9
1725049290000|2024-08-30 20:21:30|324.13|322.13|324.03|322.03|324.13|322.13|324.03|322.03|10
1725049300000|2024-08-30 20:21:40|324.04|322.04|324.07|322.07|324.09|322.09|324.04|322.04|9
1725049310000|2024-08-30 20:21:50|324.05|322.05|324.09|322.09|324.09|322.09|324.05|322.05|6
1725049320000|2024-08-30 20:22:00|324.1|322.1|324.1|322.1|324.13|322.13|324.1|322.1|6
1725049330000|2024-08-30 20:22:10|324.09|322.09|323.97|321.97|324.09|322.09|323.97|321.97|6
1725049340000|2024-08-30 20:22:20|323.98|321.98|324.03|322.03|324.03|322.03|323.98|321.98|11
1725049350000|2024-08-30 20:22:30|324.02|322.02|324.05|322.05|324.05|322.05|324.01|322.01|9
1725049360000|2024-08-30 20:22:40|324.09|322.09|324.07|322.07|324.09|322.09|324.07|322.07|3
1725049370000|2024-08-30 20:22:50|324.06|322.06|324.04|322.04|324.06|322.06|324.04|322.04|13
1725049380000|2024-08-30 20:23:00|324.05|322.05|323.99|321.99|324.06|322.06|323.99|321.99|11
1725049390000|2024-08-30 20:23:10|323.98|321.98|323.88|321.88|323.98|321.98|323.88|321.88|6
1725049400000|2024-08-30 20:23:20|323.87|321.87|323.77|321.77|323.87|321.87|323.77|321.77|5
1725049410000|2024-08-30 20:23:30|323.75|321.75|323.78|321.78|323.81|321.81|323.75|321.75|7
1725049420000|2024-08-30 20:23:40|323.77|321.77|323.77|321.77|323.79|321.79|323.77|321.77|10
1725049430000|2024-08-30 20:23:50|323.75|321.75|323.75|321.75|323.75|321.75|323.74|321.74|5
1725049440000|2024-08-30 20:24:00|323.74|321.74|323.78|321.78|323.8|321.8|323.72|321.72|15
1725049450000|2024-08-30 20:24:10|323.8|321.8|323.87|321.87|323.87|321.87|323.8|321.8|6
1725049460000|2024-08-30 20:24:20|323.85|321.85|323.85|321.85|323.87|321.87|323.85|321.85|4
1725049470000|2024-08-30 20:24:30|323.86|321.86|323.88|321.88|323.88|321.88|323.85|321.85|5
1725049480000|2024-08-30 20:24:40|323.89|321.89|323.93|321.93|323.93|321.93|323.89|321.89|4
1725049490000|2024-08-30 20:24:50|323.99|321.99|323.98|321.98|323.99|321.99|323.98|321.98|2
1725049500000|2024-08-30 20:25:00|323.99|321.99|324.01|322.01|324.01|322.01|323.97|321.97|11
1725049510000|2024-08-30 20:25:10|324.02|322.02|323.94|321.94|324.03|322.03|323.92|321.92|10
1725049520000|2024-08-30 20:25:20|323.96|321.96|323.99|321.99|323.99|321.99|323.95|321.95|9
1725049530000|2024-08-30 20:25:30|323.97|321.97|323.95|321.95|323.98|321.98|323.95|321.95|4
1725049540000|2024-08-30 20:25:40|323.94|321.94|323.87|321.87|323.94|321.94|323.87|321.87|5
1725049560000|2024-08-30 20:26:00|323.89|321.89|323.88|321.88|323.9|321.9|323.87|321.87|8
1725049570000|2024-08-30 20:26:10|323.89|321.89|323.89|321.89|323.9|321.9|323.89|321.89|3
1725049580000|2024-08-30 20:26:20|323.88|321.88|323.88|321.88|323.88|321.88|323.87|321.87|3
1725049590000|2024-08-30 20:26:30|323.89|321.89|323.91|321.91|323.91|321.91|323.84|321.84|7
1725049600000|2024-08-30 20:26:40|323.92|321.92|323.92|321.92|323.92|321.92|323.91|321.91|3
1725049610000|2024-08-30 20:26:50|323.96|321.96|323.97|321.97|323.97|321.97|323.95|321.95|8
1725049620000|2024-08-30 20:27:00|324.01|322.01|324.07|322.07|324.07|322.07|324.01|322.01|6
1725049630000|2024-08-30 20:27:10|324.08|322.08|324.21|322.21|324.23|322.23|324.08|322.08|7
1725049640000|2024-08-30 20:27:20|324.23|322.23|324.24|322.24|324.24|322.24|324.21|322.21|8
1725049650000|2024-08-30 20:27:30|324.23|322.23|324.21|322.21|324.23|322.23|324.21|322.21|2
1725049660000|2024-08-30 20:27:40|324.22|322.22|324.25|322.25|324.27|322.27|324.22|322.22|4
1725049670000|2024-08-30 20:27:50|324.27|322.27|324.26|322.26|324.27|322.27|324.26|322.26|2
1725049680000|2024-08-30 20:28:00|324.27|322.27|324.24|322.24|324.27|322.27|324.24|322.24|4
1725049690000|2024-08-30 20:28:10|324.22|322.22|324.22|322.22|324.23|322.23|324.15|322.15|15
1725049700000|2024-08-30 20:28:20|324.21|322.21|324.22|322.22|324.22|322.22|324.21|322.21|2
1725049710000|2024-08-30 20:28:30|324.23|322.23|324.2|322.2|324.23|322.23|324.2|322.2|5
1725049720000|2024-08-30 20:28:40|324.21|322.21|324.23|322.23|324.24|322.24|324.21|322.21|7
1725049730000|2024-08-30 20:28:50|324.24|322.24|324.22|322.22|324.25|322.25|324.22|322.22|4
1725049740000|2024-08-30 20:29:00|324.21|322.21|324.22|322.22|324.23|322.23|324.21|322.21|5
1725049750000|2024-08-30 20:29:10|324.2|322.2|324.14|322.14|324.2|322.2|324.14|322.14|3
1725049760000|2024-08-30 20:29:20|324.13|322.13|324.11|322.11|324.14|322.14|324.11|322.11|9
1725049770000|2024-08-30 20:29:30|324.13|322.13|324.14|322.14|324.15|322.15|324.11|322.11|13
1725049780000|2024-08-30 20:29:40|324.15|322.15|324.14|322.14|324.15|322.15|324.14|322.14|10
1725049790000|2024-08-30 20:29:50|324.15|322.15|324.16|322.16|324.16|322.16|324.15|322.15|2
1725049800000|2024-08-30 20:30:00|324.17|322.17|324.19|322.19|324.2|322.2|324.17|322.17|5
1725049810000|2024-08-30 20:30:10|324.24|322.24|324.27|322.27|324.33|322.33|324.24|322.24|8
1725049820000|2024-08-30 20:30:20|324.26|322.26|324.3|322.3|324.3|322.3|324.26|322.26|8
1725049830000|2024-08-30 20:30:30|324.31|322.31|324.31|322.31|324.31|322.31|324.31|322.31|1
1725049840000|2024-08-30 20:30:40|324.3|322.3|324.32|322.32|324.32|322.32|324.29|322.29|5
1725049850000|2024-08-30 20:30:50|324.31|322.31|324.37|322.37|324.37|322.37|324.31|322.31|9
1725049860000|2024-08-30 20:31:00|324.36|322.36|324.36|322.36|324.38|322.38|324.32|322.32|12
1725049870000|2024-08-30 20:31:10|324.37|322.37|324.36|322.36|324.38|322.38|324.35|322.35|8
1725049880000|2024-08-30 20:31:20|324.35|322.35|324.36|322.36|324.36|322.36|324.35|322.35|2
1725049890000|2024-08-30 20:31:30|324.39|322.39|324.55|322.55|324.55|322.55|324.39|322.39|13
1725049900000|2024-08-30 20:31:40|324.56|322.56|324.63|322.63|324.64|322.64|324.56|322.56|6
1725049910000|2024-08-30 20:31:50|324.64|322.64|324.68|322.68|324.68|322.68|324.63|322.63|12
1725049920000|2024-08-30 20:32:00|324.76|322.76|324.95|322.95|324.95|322.95|324.76|322.76|13
1725049930000|2024-08-30 20:32:10|324.94|322.94|324.87|322.87|324.95|322.95|324.85|322.85|9
1725049940000|2024-08-30 20:32:20|324.85|322.85|324.79|322.79|324.87|322.87|324.75|322.75|9
1725049950000|2024-08-30 20:32:30|324.81|322.81|324.83|322.83|324.83|322.83|324.8|322.8|8
1725049960000|2024-08-30 20:32:40|324.82|322.82|324.83|322.83|324.84|322.84|324.82|322.82|3
1725049970000|2024-08-30 20:32:50|324.82|322.82|324.82|322.82|324.83|322.83|324.81|322.81|5
1725049980000|2024-08-30 20:33:00|324.83|322.83|324.83|322.83|324.83|322.83|324.82|322.82|3
1725049990000|2024-08-30 20:33:10|324.82|322.82|324.78|322.78|324.82|322.82|324.7|322.7|12
1725050000000|2024-08-30 20:33:20|324.79|322.79|324.76|322.76|324.79|322.79|324.76|322.76|4
1725050010000|2024-08-30 20:33:30|324.73|322.73|324.71|322.71|324.73|322.73|324.71|322.71|2
1725050020000|2024-08-30 20:33:40|324.72|322.72|324.8|322.8|324.8|322.8|324.72|322.72|4
1725050030000|2024-08-30 20:33:50|324.81|322.81|324.81|322.81|324.84|322.84|324.81|322.81|11
1725050040000|2024-08-30 20:34:00|324.85|322.85|324.88|322.88|324.88|322.88|324.85|322.85|4
1725050050000|2024-08-30 20:34:10|324.87|322.87|324.87|322.87|324.88|322.88|324.8|322.8|7
1725050060000|2024-08-30 20:34:20|324.88|322.88|324.92|322.92|324.94|322.94|324.88|322.88|6
1725050070000|2024-08-30 20:34:30|324.94|322.94|324.88|322.88|324.94|322.94|324.88|322.88|6
1725050080000|2024-08-30 20:34:40|324.86|322.86|324.79|322.79|324.86|322.86|324.79|322.79|6
1725050090000|2024-08-30 20:34:50|324.78|322.78|324.77|322.77|324.78|322.78|324.77|322.77|2
1725050100000|2024-08-30 20:35:00|324.69|322.69|324.72|322.72|324.74|322.74|324.62|322.62|17
1725050110000|2024-08-30 20:35:10|324.69|322.69|324.7|322.7|324.71|322.71|324.69|322.69|8
1725050120000|2024-08-30 20:35:20|324.69|322.69|324.64|322.64|324.69|322.69|324.63|322.63|8
1725050130000|2024-08-30 20:35:30|324.63|322.63|324.63|322.63|324.63|322.63|324.62|322.62|9
1725050140000|2024-08-30 20:35:40|324.62|322.62|324.62|322.62|324.63|322.63|324.61|322.61|6
1725050160000|2024-08-30 20:36:00|324.63|322.63|324.63|322.63|324.63|322.63|324.62|322.62|3
1725050180000|2024-08-30 20:36:20|324.64|322.64|324.64|322.64|324.64|322.64|324.64|322.64|1
1725050200000|2024-08-30 20:36:40|324.66|322.66|324.65|322.65|324.66|322.66|324.65|322.65|2
1725050210000|2024-08-30 20:36:50|324.76|322.76|324.82|322.82|324.82|322.82|324.76|322.76|9
1725050220000|2024-08-30 20:37:00|324.83|322.83|324.83|322.83|324.83|322.83|324.81|322.81|7
1725050230000|2024-08-30 20:37:10|324.81|322.81|324.81|322.81|324.81|322.81|324.81|322.81|1
1725050240000|2024-08-30 20:37:20|324.8|322.8|324.71|322.71|324.8|322.8|324.7|322.7|9
1725050250000|2024-08-30 20:37:30|324.7|322.7|324.62|322.62|324.71|322.71|324.6|322.6|9
1725050260000|2024-08-30 20:37:40|324.61|322.61|324.62|322.62|324.62|322.62|324.61|322.61|4
1725050290000|2024-08-30 20:38:10|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1725050310000|2024-08-30 20:38:30|324.59|322.59|324.55|322.55|324.59|322.59|324.55|322.55|4
1725050330000|2024-08-30 20:38:50|324.54|322.54|324.54|322.54|324.55|322.55|324.54|322.54|3
1725050340000|2024-08-30 20:39:00|324.53|322.53|324.4|322.4|324.54|322.54|324.4|322.4|12
1725050350000|2024-08-30 20:39:10|324.39|322.39|324.17|322.17|324.39|322.39|324.16|322.16|11
1725050360000|2024-08-30 20:39:20|324.18|322.18|324.22|322.22|324.22|322.22|324.17|322.17|4
1725050370000|2024-08-30 20:39:30|324.21|322.21|324.23|322.23|324.23|322.23|324.21|322.21|3
1725050380000|2024-08-30 20:39:40|324.24|322.24|324.25|322.25|324.25|322.25|324.23|322.23|4
1725050400000|2024-08-30 20:40:00|324.23|322.23|324.35|322.35|324.35|322.35|324.23|322.23|6
1725050410000|2024-08-30 20:40:10|324.36|322.36|324.37|322.37|324.4|322.4|324.36|322.36|12
1725050420000|2024-08-30 20:40:20|324.38|322.38|324.4|322.4|324.4|322.4|324.38|322.38|2
1725050430000|2024-08-30 20:40:30|324.41|322.41|324.42|322.42|324.42|322.42|324.4|322.4|4
1725050440000|2024-08-30 20:40:40|324.43|322.43|324.42|322.42|324.44|322.44|324.42|322.42|3
1725050450000|2024-08-30 20:40:50|324.43|322.43|324.42|322.42|324.43|322.43|324.42|322.42|2
1725050470000|2024-08-30 20:41:10|324.4|322.4|324.26|322.26|324.4|322.4|324.25|322.25|7
1725050480000|2024-08-30 20:41:20|324.27|322.27|324.26|322.26|324.27|322.27|324.26|322.26|8
1725050490000|2024-08-30 20:41:30|324.27|322.27|324.27|322.27|324.27|322.27|324.25|322.25|11
1725050500000|2024-08-30 20:41:40|324.26|322.26|324.24|322.24|324.27|322.27|324.24|322.24|13
1725050510000|2024-08-30 20:41:50|324.26|322.26|324.25|322.25|324.26|322.26|324.25|322.25|4
1725050520000|2024-08-30 20:42:00|324.24|322.24|324.27|322.27|324.28|322.28|324.24|322.24|7
1725050530000|2024-08-30 20:42:10|324.25|322.25|324.26|322.26|324.26|322.26|324.23|322.23|10
1725050540000|2024-08-30 20:42:20|324.25|322.25|324.23|322.23|324.26|322.26|324.23|322.23|5
1725050550000|2024-08-30 20:42:30|324.22|322.22|324.18|322.18|324.22|322.22|324.18|322.18|3
1725050560000|2024-08-30 20:42:40|324.22|322.22|324.22|322.22|324.26|322.26|324.22|322.22|5
1725050570000|2024-08-30 20:42:50|324.24|322.24|324.32|322.32|324.35|322.35|324.24|322.24|11
1725050580000|2024-08-30 20:43:00|324.33|322.33|324.33|322.33|324.36|322.36|324.32|322.32|14
1725050590000|2024-08-30 20:43:10|324.32|322.32|324.32|322.32|324.33|322.33|324.31|322.31|5
1725050600000|2024-08-30 20:43:20|324.33|322.33|324.34|322.34|324.34|322.34|324.32|322.32|5
1725050610000|2024-08-30 20:43:30|324.33|322.33|324.32|322.32|324.34|322.34|324.31|322.31|11
1725050620000|2024-08-30 20:43:40|324.33|322.33|324.33|322.33|324.35|322.35|324.32|322.32|6
1725050630000|2024-08-30 20:43:50|324.32|322.32|324.31|322.31|324.32|322.32|324.3|322.3|10
1725050640000|2024-08-30 20:44:00|324.3|322.3|324.2|322.2|324.31|322.31|324.2|322.2|8
1725050650000|2024-08-30 20:44:10|324.19|322.19|324.18|322.18|324.2|322.2|324.18|322.18|4
1725050660000|2024-08-30 20:44:20|324.17|322.17|324.18|322.18|324.18|322.18|324.16|322.16|12
1725050670000|2024-08-30 20:44:30|324.17|322.17|324.16|322.16|324.18|322.18|324.15|322.15|6
1725050680000|2024-08-30 20:44:40|324.15|322.15|324.1|322.1|324.15|322.15|324.1|322.1|4
1725050690000|2024-08-30 20:44:50|324.12|322.12|324.08|322.08|324.12|322.12|324.08|322.08|3
1725050700000|2024-08-30 20:45:00|324.09|322.09|324.18|322.18|324.18|322.18|324.09|322.09|11
1725050710000|2024-08-30 20:45:10|324.24|322.24|324.24|322.24|324.24|322.24|324.24|322.24|1
1725050720000|2024-08-30 20:45:20|324.26|322.26|324.26|322.26|324.3|322.3|324.26|322.26|14
1725050730000|2024-08-30 20:45:30|324.27|322.27|324.31|322.31|324.31|322.31|324.27|322.27|7
1725050740000|2024-08-30 20:45:40|324.32|322.32|324.5|322.5|324.5|322.5|324.32|322.32|13
1725050750000|2024-08-30 20:45:50|324.46|322.46|324.42|322.42|324.46|322.46|324.42|322.42|5
1725050760000|2024-08-30 20:46:00|324.41|322.41|324.46|322.46|324.46|322.46|324.41|322.41|2
1725050770000|2024-08-30 20:46:10|324.47|322.47|324.42|322.42|324.47|322.47|324.4|322.4|7
1725050780000|2024-08-30 20:46:20|324.41|322.41|324.42|322.42|324.44|322.44|324.29|322.29|17
1725050790000|2024-08-30 20:46:30|324.43|322.43|324.51|322.51|324.51|322.51|324.43|322.43|7
1725050800000|2024-08-30 20:46:40|324.52|322.52|324.55|322.55|324.56|322.56|324.52|322.52|10
1725050810000|2024-08-30 20:46:50|324.56|322.56|324.55|322.55|324.56|322.56|324.55|322.55|4
1725050820000|2024-08-30 20:47:00|324.56|322.56|324.52|322.52|324.56|322.56|324.49|322.49|10
1725050830000|2024-08-30 20:47:10|324.53|322.53|324.61|322.61|324.64|322.64|324.53|322.53|13
1725050840000|2024-08-30 20:47:20|324.6|322.6|324.42|322.42|324.6|322.6|324.42|322.42|7
1725050850000|2024-08-30 20:47:30|324.41|322.41|324.39|322.39|324.41|322.41|324.39|322.39|5
1725050860000|2024-08-30 20:47:40|324.4|322.4|324.39|322.39|324.4|322.4|324.39|322.39|6
1725050870000|2024-08-30 20:47:50|324.38|322.38|324.45|322.45|324.45|322.45|324.38|322.38|10
1725050880000|2024-08-30 20:48:00|324.46|322.46|324.55|322.55|324.6|322.6|324.44|322.44|16
1725050890000|2024-08-30 20:48:10|324.56|322.56|324.59|322.59|324.6|322.6|324.56|322.56|5
1725050900000|2024-08-30 20:48:20|324.6|322.6|324.63|322.63|324.63|322.63|324.59|322.59|9
1725050910000|2024-08-30 20:48:30|324.62|322.62|324.61|322.61|324.63|322.63|324.61|322.61|8
1725050920000|2024-08-30 20:48:40|324.62|322.62|324.62|322.62|324.62|322.62|324.61|322.61|3
1725050930000|2024-08-30 20:48:50|324.63|322.63|324.62|322.62|324.63|322.63|324.61|322.61|4
1725050940000|2024-08-30 20:49:00|324.61|322.61|324.73|322.73|324.76|322.76|324.61|322.61|13
1725050950000|2024-08-30 20:49:10|324.72|322.72|324.71|322.71|324.72|322.72|324.71|322.71|2
1725050960000|2024-08-30 20:49:20|324.68|322.68|324.67|322.67|324.68|322.68|324.67|322.67|2
1725050970000|2024-08-30 20:49:30|324.66|322.66|324.65|322.65|324.66|322.66|324.64|322.64|4
1725050980000|2024-08-30 20:49:40|324.63|322.63|324.63|322.63|324.65|322.65|324.63|322.63|7
1725050990000|2024-08-30 20:49:50|324.64|322.64|324.6|322.6|324.64|322.64|324.6|322.6|4
1725051000000|2024-08-30 20:50:00|324.61|322.61|324.72|322.72|324.72|322.72|324.6|322.6|9
1725051010000|2024-08-30 20:50:10|324.71|322.71|324.78|322.78|324.93|322.93|324.71|322.71|22
1725051020000|2024-08-30 20:50:20|324.79|322.79|324.69|322.69|324.79|322.79|324.68|322.68|8
1725051030000|2024-08-30 20:50:30|324.71|322.71|324.7|322.7|324.72|322.72|324.68|322.68|15
1725051040000|2024-08-30 20:50:40|324.71|322.71|324.61|322.61|324.71|322.71|324.61|322.61|11
1725051050000|2024-08-30 20:50:50|324.62|322.62|324.71|322.71|324.71|322.71|324.6|322.6|9
1725051060000|2024-08-30 20:51:00|324.7|322.7|324.7|322.7|324.71|322.71|324.68|322.68|9
1725051070000|2024-08-30 20:51:10|324.71|322.71|324.65|322.65|324.71|322.71|324.65|322.65|7
1725051080000|2024-08-30 20:51:20|324.61|322.61|324.6|322.6|324.61|322.61|324.59|322.59|8
1725051090000|2024-08-30 20:51:30|324.59|322.59|324.62|322.62|324.62|322.62|324.58|322.58|9
1725051100000|2024-08-30 20:51:40|324.63|322.63|324.62|322.62|324.63|322.63|324.62|322.62|4
1725051110000|2024-08-30 20:51:50|324.63|322.63|324.7|322.7|324.7|322.7|324.63|322.63|4
1725051120000|2024-08-30 20:52:00|324.73|322.73|324.76|322.76|324.77|322.77|324.73|322.73|8
1725051130000|2024-08-30 20:52:10|324.73|322.73|324.78|322.78|324.78|322.78|324.72|322.72|10
1725051140000|2024-08-30 20:52:20|324.79|322.79|324.97|322.97|324.97|322.97|324.79|322.79|6
1725051150000|2024-08-30 20:52:30|325.01|323.01|325.02|323.02|325.02|323.02|324.99|322.99|8
1725051160000|2024-08-30 20:52:40|325.01|323.01|325.04|323.04|325.04|323.04|325.01|323.01|7
1725051170000|2024-08-30 20:52:50|325.05|323.05|325.04|323.04|325.09|323.09|325.03|323.03|10
1725051180000|2024-08-30 20:53:00|325.03|323.03|325.01|323.01|325.03|323.03|325.01|323.01|3
1725051190000|2024-08-30 20:53:10|324.99|322.99|324.87|322.87|324.99|322.99|324.87|322.87|13
1725051200000|2024-08-30 20:53:20|324.81|322.81|324.78|322.78|324.82|322.82|324.78|322.78|10
1725051210000|2024-08-30 20:53:30|324.8|322.8|324.83|322.83|324.84|322.84|324.8|322.8|12
1725051220000|2024-08-30 20:53:40|324.84|322.84|324.84|322.84|324.84|322.84|324.84|322.84|1
1725051230000|2024-08-30 20:53:50|324.83|322.83|324.81|322.81|324.83|322.83|324.81|322.81|3
1725051240000|2024-08-30 20:54:00|324.79|322.79|324.78|322.78|324.79|322.79|324.7|322.7|10
1725051250000|2024-08-30 20:54:10|324.8|322.8|324.82|322.82|324.82|322.82|324.79|322.79|11
1725051260000|2024-08-30 20:54:20|324.83|322.83|324.83|322.83|324.83|322.83|324.82|322.82|3
1725051270000|2024-08-30 20:54:30|324.82|322.82|324.81|322.81|324.84|322.84|324.81|322.81|5
1725051280000|2024-08-30 20:54:40|324.78|322.78|324.76|322.76|324.78|322.78|324.76|322.76|5
1725051300000|2024-08-30 20:55:00|324.77|322.77|324.71|322.71|324.77|322.77|324.71|322.71|8
1725051310000|2024-08-30 20:55:10|324.72|322.72|324.7|322.7|324.72|322.72|324.66|322.66|6
1725051320000|2024-08-30 20:55:20|324.71|322.71|324.68|322.68|324.71|322.71|324.68|322.68|10
1725051330000|2024-08-30 20:55:30|324.67|322.67|324.69|322.69|324.69|322.69|324.61|322.61|10
1725051340000|2024-08-30 20:55:40|324.7|322.7|324.7|322.7|324.78|322.78|324.69|322.69|10
1725051350000|2024-08-30 20:55:50|324.69|322.69|324.69|322.69|324.69|322.69|324.69|322.69|1
1725051360000|2024-08-30 20:56:00|324.7|322.7|324.7|322.7|324.71|322.71|324.7|322.7|9
1725051370000|2024-08-30 20:56:10|324.71|322.71|324.59|322.59|324.71|322.71|324.59|322.59|11
1725051380000|2024-08-30 20:56:20|324.58|322.58|324.55|322.55|324.59|322.59|324.55|322.55|4
1725051390000|2024-08-30 20:56:30|324.54|322.54|324.56|322.56|324.57|322.57|324.54|322.54|4
1725051400000|2024-08-30 20:56:40|324.55|322.55|324.54|322.54|324.56|322.56|324.54|322.54|7
1725051410000|2024-08-30 20:56:50|324.55|322.55|324.69|322.69|324.69|322.69|324.54|322.54|10
1725051420000|2024-08-30 20:57:00|324.68|322.68|324.38|322.38|324.69|322.69|324.37|322.37|10
1725051430000|2024-08-30 20:57:10|324.37|322.37|324.12|322.12|324.37|322.37|324.1|322.1|12
1725051450000|2024-08-30 20:57:30|324.13|322.13|324.3|322.3|324.3|322.3|324.13|322.13|10
1725051460000|2024-08-30 20:57:40|324.29|322.29|324.31|322.31|324.33|322.33|324.28|322.28|15
1725051470000|2024-08-30 20:57:50|324.3|322.3|324.29|322.29|324.3|322.3|324.28|322.28|9
1725051480000|2024-08-30 20:58:00|324.3|322.3|324.34|322.34|324.34|322.34|324.29|322.29|8
1725051490000|2024-08-30 20:58:10|324.33|322.33|324.39|322.39|324.39|322.39|324.32|322.32|5
1725051500000|2024-08-30 20:58:20|324.42|322.42|324.46|322.46|324.48|322.48|324.42|322.42|9
1725051510000|2024-08-30 20:58:30|324.45|322.45|324.49|322.49|324.5|322.5|324.44|322.44|14
1725051520000|2024-08-30 20:58:40|324.5|322.5|324.5|322.5|324.53|322.53|324.49|322.49|10
1725051530000|2024-08-30 20:58:50|324.51|322.51|324.5|322.5|324.52|322.52|324.5|322.5|16
1725087600000|2024-08-31 07:00:00|326.79|324.79|326.79|324.79|326.8|324.8|326.77|324.77|7
1725087610000|2024-08-31 07:00:10|326.82|324.82|326.83|324.83|326.83|324.83|326.82|324.82|4
1725087620000|2024-08-31 07:00:20|326.82|324.82|326.8|324.8|326.84|324.84|326.78|324.78|16
1725087630000|2024-08-31 07:00:30|326.79|324.79|326.78|324.78|326.83|324.83|326.78|324.78|10
1725087640000|2024-08-31 07:00:40|326.77|324.77|326.78|324.78|326.8|324.8|326.77|324.77|11
1725087650000|2024-08-31 07:00:50|326.77|324.77|326.73|324.73|326.78|324.78|326.73|324.73|13
1725087660000|2024-08-31 07:01:00|326.74|324.74|326.7|324.7|326.74|324.74|326.7|324.7|13
1725087670000|2024-08-31 07:01:10|326.69|324.69|326.7|324.7|326.72|324.72|326.68|324.68|9
1725087680000|2024-08-31 07:01:20|326.69|324.69|326.65|324.65|326.7|324.7|326.63|324.63|10
1725087690000|2024-08-31 07:01:30|326.64|324.64|326.62|324.62|326.65|324.65|326.62|324.62|5
1725087700000|2024-08-31 07:01:40|326.63|324.63|326.66|324.66|326.67|324.67|326.63|324.63|8
1725087710000|2024-08-31 07:01:50|326.67|324.67|326.63|324.63|326.67|324.67|326.61|324.61|14
1725087720000|2024-08-31 07:02:00|326.64|324.64|326.64|324.64|326.66|324.66|326.62|324.62|12
1725087730000|2024-08-31 07:02:10|326.65|324.65|326.66|324.66|326.69|324.69|326.64|324.64|10
1725087740000|2024-08-31 07:02:20|326.67|324.67|326.64|324.64|326.67|324.67|326.63|324.63|12
1725087750000|2024-08-31 07:02:30|326.63|324.63|326.69|324.69|326.69|324.69|326.63|324.63|7
1725087760000|2024-08-31 07:02:40|326.7|324.7|326.78|324.78|326.81|324.81|326.69|324.69|11
1725087770000|2024-08-31 07:02:50|326.77|324.77|326.76|324.76|326.77|324.77|326.76|324.76|2
1725087780000|2024-08-31 07:03:00|326.78|324.78|326.83|324.83|326.84|324.84|326.78|324.78|8
1725087790000|2024-08-31 07:03:10|326.82|324.82|326.81|324.81|326.82|324.82|326.8|324.8|9
1725087800000|2024-08-31 07:03:20|326.8|324.8|326.76|324.76|326.81|324.81|326.76|324.76|6
1725087810000|2024-08-31 07:03:30|326.75|324.75|326.72|324.72|326.75|324.75|326.72|324.72|5
1725087820000|2024-08-31 07:03:40|326.73|324.73|326.71|324.71|326.73|324.73|326.71|324.71|3
1725087830000|2024-08-31 07:03:50|326.72|324.72|326.73|324.73|326.73|324.73|326.7|324.7|7
1725087840000|2024-08-31 07:04:00|326.75|324.75|326.77|324.77|326.78|324.78|326.75|324.75|7
1725087850000|2024-08-31 07:04:10|326.78|324.78|326.78|324.78|326.78|324.78|326.77|324.77|9
1725087860000|2024-08-31 07:04:20|326.77|324.77|326.79|324.79|326.8|324.8|326.77|324.77|5
1725087870000|2024-08-31 07:04:30|326.8|324.8|326.79|324.79|326.8|324.8|326.79|324.79|2
1725087880000|2024-08-31 07:04:40|326.8|324.8|326.79|324.79|326.8|324.8|326.79|324.79|2
1725087890000|2024-08-31 07:04:50|326.8|324.8|326.83|324.83|326.83|324.83|326.8|324.8|4
1725087900000|2024-08-31 07:05:00|326.85|324.85|326.96|324.96|326.96|324.96|326.85|324.85|10
1725087910000|2024-08-31 07:05:10|326.97|324.97|326.96|324.96|326.97|324.97|326.94|324.94|6
1725087920000|2024-08-31 07:05:20|326.95|324.95|326.92|324.92|326.96|324.96|326.9|324.9|13
1725087930000|2024-08-31 07:05:30|326.91|324.91|326.89|324.89|326.91|324.91|326.89|324.89|5
1725087940000|2024-08-31 07:05:40|326.9|324.9|326.92|324.92|326.92|324.92|326.89|324.89|5
1725087950000|2024-08-31 07:05:50|326.89|324.89|326.91|324.91|326.92|324.92|326.88|324.88|19
1725087960000|2024-08-31 07:06:00|326.92|324.92|326.91|324.91|326.93|324.93|326.88|324.88|9
1725087970000|2024-08-31 07:06:10|326.92|324.92|326.96|324.96|326.98|324.98|326.91|324.91|12
1725087980000|2024-08-31 07:06:20|326.95|324.95|326.92|324.92|326.95|324.95|326.91|324.91|5
1725087990000|2024-08-31 07:06:30|326.93|324.93|326.93|324.93|326.93|324.93|326.93|324.93|1
1725088000000|2024-08-31 07:06:40|326.92|324.92|326.92|324.92|326.92|324.92|326.92|324.92|1
1725088010000|2024-08-31 07:06:50|326.93|324.93|326.94|324.94|326.95|324.95|326.93|324.93|5
1725088020000|2024-08-31 07:07:00|326.95|324.95|326.96|324.96|326.97|324.97|326.92|324.92|7
1725088030000|2024-08-31 07:07:10|326.98|324.98|326.96|324.96|326.99|324.99|326.96|324.96|5
1725088050000|2024-08-31 07:07:30|326.94|324.94|326.88|324.88|326.94|324.94|326.88|324.88|6
1725088060000|2024-08-31 07:07:40|326.89|324.89|326.88|324.88|326.9|324.9|326.88|324.88|5
1725088080000|2024-08-31 07:08:00|326.91|324.91|326.92|324.92|326.92|324.92|326.88|324.88|10
1725088090000|2024-08-31 07:08:10|326.91|324.91|326.91|324.91|326.92|324.92|326.91|324.91|5
1725088100000|2024-08-31 07:08:20|326.89|324.89|326.91|324.91|326.91|324.91|326.88|324.88|8
1725088110000|2024-08-31 07:08:30|326.88|324.88|326.92|324.92|326.92|324.92|326.88|324.88|8
1725088120000|2024-08-31 07:08:40|326.89|324.89|326.84|324.84|326.91|324.91|326.84|324.84|12
1725088130000|2024-08-31 07:08:50|326.85|324.85|326.86|324.86|326.86|324.86|326.84|324.84|8
1725088140000|2024-08-31 07:09:00|326.87|324.87|326.79|324.79|326.87|324.87|326.79|324.79|10
1725088150000|2024-08-31 07:09:10|326.8|324.8|326.81|324.81|326.81|324.81|326.79|324.79|5
1725088160000|2024-08-31 07:09:20|326.79|324.79|326.72|324.72|326.82|324.82|326.72|324.72|11
1725088170000|2024-08-31 07:09:30|326.71|324.71|326.72|324.72|326.72|324.72|326.71|324.71|4
1725088180000|2024-08-31 07:09:40|326.73|324.73|326.72|324.72|326.74|324.74|326.7|324.7|14
1725088190000|2024-08-31 07:09:50|326.71|324.71|326.61|324.61|326.71|324.71|326.61|324.61|4
1725088200000|2024-08-31 07:10:00|326.62|324.62|326.54|324.54|326.62|324.62|326.54|324.54|10
1725088210000|2024-08-31 07:10:10|326.52|324.52|326.58|324.58|326.59|324.59|326.52|324.52|11
1725088220000|2024-08-31 07:10:20|326.57|324.57|326.56|324.56|326.57|324.57|326.53|324.53|7
1725088230000|2024-08-31 07:10:30|326.58|324.58|326.56|324.56|326.59|324.59|326.55|324.55|5
1725088240000|2024-08-31 07:10:40|326.55|324.55|326.57|324.57|326.59|324.59|326.53|324.53|11
1725088250000|2024-08-31 07:10:50|326.58|324.58|326.65|324.65|326.65|324.65|326.58|324.58|9
1725088260000|2024-08-31 07:11:00|326.67|324.67|326.68|324.68|326.69|324.69|326.66|324.66|6
1725088270000|2024-08-31 07:11:10|326.65|324.65|326.62|324.62|326.65|324.65|326.62|324.62|3
1725088280000|2024-08-31 07:11:20|326.63|324.63|326.61|324.61|326.63|324.63|326.61|324.61|3
1725088290000|2024-08-31 07:11:30|326.62|324.62|326.62|324.62|326.62|324.62|326.62|324.62|1
1725088300000|2024-08-31 07:11:40|326.58|324.58|326.61|324.61|326.62|324.62|326.58|324.58|10
1725088310000|2024-08-31 07:11:50|326.62|324.62|326.65|324.65|326.65|324.65|326.61|324.61|4
1725088330000|2024-08-31 07:12:10|326.63|324.63|326.61|324.61|326.64|324.64|326.61|324.61|13
1725088340000|2024-08-31 07:12:20|326.6|324.6|326.61|324.61|326.63|324.63|326.6|324.6|6
1725088350000|2024-08-31 07:12:30|326.59|324.59|326.6|324.6|326.61|324.61|326.59|324.59|4
1725088360000|2024-08-31 07:12:40|326.61|324.61|326.6|324.6|326.61|324.61|326.6|324.6|2
1725088370000|2024-08-31 07:12:50|326.61|324.61|326.62|324.62|326.63|324.63|326.6|324.6|10
1725088380000|2024-08-31 07:13:00|326.61|324.61|326.62|324.62|326.62|324.62|326.61|324.61|6
1725088390000|2024-08-31 07:13:10|326.61|324.61|326.62|324.62|326.63|324.63|326.61|324.61|8
1725088400000|2024-08-31 07:13:20|326.61|324.61|326.61|324.61|326.62|324.62|326.61|324.61|5
1725088410000|2024-08-31 07:13:30|326.6|324.6|326.56|324.56|326.6|324.6|326.56|324.56|4
1725088420000|2024-08-31 07:13:40|326.59|324.59|326.56|324.56|326.59|324.59|326.55|324.55|4
1725088430000|2024-08-31 07:13:50|326.55|324.55|326.55|324.55|326.55|324.55|326.55|324.55|1
1725088450000|2024-08-31 07:14:10|326.53|324.53|326.53|324.53|326.53|324.53|326.53|324.53|1
1725088460000|2024-08-31 07:14:20|326.52|324.52|326.52|324.52|326.52|324.52|326.52|324.52|1
1725088490000|2024-08-31 07:14:50|326.51|324.51|326.48|324.48|326.51|324.51|326.48|324.48|2
1725088500000|2024-08-31 07:15:00|326.46|324.46|326.36|324.36|326.46|324.46|326.34|324.34|9
1725088510000|2024-08-31 07:15:10|326.35|324.35|326.33|324.33|326.35|324.35|326.33|324.33|3
1725088520000|2024-08-31 07:15:20|326.34|324.34|326.33|324.33|326.34|324.34|326.33|324.33|2
1725088530000|2024-08-31 07:15:30|326.35|324.35|326.33|324.33|326.35|324.35|326.33|324.33|2
1725088540000|2024-08-31 07:15:40|326.36|324.36|326.45|324.45|326.46|324.46|326.36|324.36|9
1725088550000|2024-08-31 07:15:50|326.44|324.44|326.44|324.44|326.45|324.45|326.44|324.44|3
1725088560000|2024-08-31 07:16:00|326.43|324.43|326.43|324.43|326.43|324.43|326.43|324.43|1
1725088570000|2024-08-31 07:16:10|326.41|324.41|326.44|324.44|326.44|324.44|326.41|324.41|7
1725088580000|2024-08-31 07:16:20|326.45|324.45|326.46|324.46|326.5|324.5|326.44|324.44|10
1725088600000|2024-08-31 07:16:40|326.45|324.45|326.46|324.46|326.49|324.49|326.45|324.45|4
1725088610000|2024-08-31 07:16:50|326.49|324.49|326.49|324.49|326.5|324.5|326.48|324.48|5
1725088620000|2024-08-31 07:17:00|326.5|324.5|326.49|324.49|326.5|324.5|326.49|324.49|4
1725088630000|2024-08-31 07:17:10|326.5|324.5|326.49|324.49|326.5|324.5|326.49|324.49|4
1725088640000|2024-08-31 07:17:20|326.48|324.48|326.46|324.46|326.48|324.48|326.45|324.45|3
1725088650000|2024-08-31 07:17:30|326.47|324.47|326.55|324.55|326.56|324.56|326.47|324.47|12
1725088660000|2024-08-31 07:17:40|326.53|324.53|326.54|324.54|326.56|324.56|326.53|324.53|5
1725088670000|2024-08-31 07:17:50|326.55|324.55|326.54|324.54|326.56|324.56|326.54|324.54|4
1725088680000|2024-08-31 07:18:00|326.55|324.55|326.6|324.6|326.6|324.6|326.54|324.54|9
1725088690000|2024-08-31 07:18:10|326.58|324.58|326.5|324.5|326.6|324.6|326.5|324.5|7
1725088700000|2024-08-31 07:18:20|326.49|324.49|326.48|324.48|326.49|324.49|326.47|324.47|3
1725088710000|2024-08-31 07:18:30|326.46|324.46|326.41|324.41|326.46|324.46|326.4|324.4|12
1725088720000|2024-08-31 07:18:40|326.4|324.4|326.39|324.39|326.41|324.41|326.38|324.38|13
1725088730000|2024-08-31 07:18:50|326.38|324.38|326.36|324.36|326.39|324.39|326.34|324.34|17
1725088740000|2024-08-31 07:19:00|326.37|324.37|326.39|324.39|326.39|324.39|326.36|324.36|9
1725088750000|2024-08-31 07:19:10|326.38|324.38|326.38|324.38|326.39|324.39|326.37|324.37|5
1725088760000|2024-08-31 07:19:20|326.37|324.37|326.43|324.43|326.46|324.46|326.37|324.37|13
1725088770000|2024-08-31 07:19:30|326.42|324.42|326.39|324.39|326.42|324.42|326.38|324.38|5
1725088780000|2024-08-31 07:19:40|326.38|324.38|326.34|324.34|326.39|324.39|326.34|324.34|6
1725088790000|2024-08-31 07:19:50|326.33|324.33|326.34|324.34|326.36|324.36|326.33|324.33|10
1725088800000|2024-08-31 07:20:00|326.35|324.35|326.36|324.36|326.42|324.42|326.34|324.34|16
1725088810000|2024-08-31 07:20:10|326.35|324.35|326.4|324.4|326.42|324.42|326.32|324.32|22
1725088820000|2024-08-31 07:20:20|326.39|324.39|326.39|324.39|326.4|324.4|326.39|324.39|5
1725088830000|2024-08-31 07:20:30|326.38|324.38|326.36|324.36|326.38|324.38|326.35|324.35|12
1725088840000|2024-08-31 07:20:40|326.35|324.35|326.33|324.33|326.36|324.36|326.33|324.33|6
1725088850000|2024-08-31 07:20:50|326.31|324.31|326.32|324.32|326.33|324.33|326.31|324.31|4
1725088860000|2024-08-31 07:21:00|326.34|324.34|326.32|324.32|326.34|324.34|326.32|324.32|3
1725088870000|2024-08-31 07:21:10|326.33|324.33|326.29|324.29|326.33|324.33|326.29|324.29|9
1725088880000|2024-08-31 07:21:20|326.3|324.3|326.27|324.27|326.3|324.3|326.26|324.26|9
1725088890000|2024-08-31 07:21:30|326.26|324.26|326.29|324.29|326.29|324.29|326.26|324.26|10
1725088900000|2024-08-31 07:21:40|326.28|324.28|326.25|324.25|326.29|324.29|326.24|324.24|16
1725088910000|2024-08-31 07:21:50|326.24|324.24|326.31|324.31|326.32|324.32|326.24|324.24|9
1725088920000|2024-08-31 07:22:00|326.3|324.3|326.33|324.33|326.33|324.33|326.3|324.3|4
1725088930000|2024-08-31 07:22:10|326.35|324.35|326.33|324.33|326.35|324.35|326.32|324.32|4
1725088940000|2024-08-31 07:22:20|326.35|324.35|326.29|324.29|326.35|324.35|326.29|324.29|8
1725088950000|2024-08-31 07:22:30|326.3|324.3|326.31|324.31|326.32|324.32|326.29|324.29|7
1725088960000|2024-08-31 07:22:40|326.32|324.32|326.31|324.31|326.32|324.32|326.31|324.31|6
1725088970000|2024-08-31 07:22:50|326.32|324.32|326.37|324.37|326.37|324.37|326.31|324.31|7
1725088980000|2024-08-31 07:23:00|326.38|324.38|326.37|324.37|326.38|324.38|326.35|324.35|4
1725088990000|2024-08-31 07:23:10|326.36|324.36|326.45|324.45|326.46|324.46|326.36|324.36|5
1725089000000|2024-08-31 07:23:20|326.46|324.46|326.45|324.45|326.46|324.46|326.41|324.41|8
1725089010000|2024-08-31 07:23:30|326.43|324.43|326.44|324.44|326.44|324.44|326.4|324.4|13
1725089020000|2024-08-31 07:23:40|326.43|324.43|326.4|324.4|326.43|324.43|326.38|324.38|8
1725089030000|2024-08-31 07:23:50|326.39|324.39|326.34|324.34|326.39|324.39|326.34|324.34|9
1725089040000|2024-08-31 07:24:00|326.33|324.33|326.29|324.29|326.33|324.33|326.28|324.28|6
1725089050000|2024-08-31 07:24:10|326.28|324.28|326.29|324.29|326.3|324.3|326.26|324.26|12
1725089060000|2024-08-31 07:24:20|326.26|324.26|326.15|324.15|326.26|324.26|326.15|324.15|12
1725089070000|2024-08-31 07:24:30|326.14|324.14|326.03|324.03|326.14|324.14|326.02|324.02|13
1725089080000|2024-08-31 07:24:40|326.04|324.04|326.04|324.04|326.08|324.08|326.03|324.03|13
1725089090000|2024-08-31 07:24:50|326.05|324.05|326.01|324.01|326.07|324.07|326.01|324.01|6
1725089100000|2024-08-31 07:25:00|326.02|324.02|326.2|324.2|326.2|324.2|326.01|324.01|15
1725089110000|2024-08-31 07:25:10|326.19|324.19|326.28|324.28|326.28|324.28|326.19|324.19|14
1725089120000|2024-08-31 07:25:20|326.27|324.27|326.26|324.26|326.29|324.29|326.25|324.25|16
1725089130000|2024-08-31 07:25:30|326.27|324.27|326.27|324.27|326.29|324.29|326.25|324.25|11
1725089140000|2024-08-31 07:25:40|326.3|324.3|326.27|324.27|326.31|324.31|326.27|324.27|13
1725089150000|2024-08-31 07:25:50|326.28|324.28|326.27|324.27|326.28|324.28|326.27|324.27|10
1725089160000|2024-08-31 07:26:00|326.28|324.28|326.4|324.4|326.4|324.4|326.27|324.27|15
1725089170000|2024-08-31 07:26:10|326.39|324.39|326.37|324.37|326.4|324.4|326.37|324.37|11
1725089180000|2024-08-31 07:26:20|326.38|324.38|326.37|324.37|326.38|324.38|326.37|324.37|2
1725089210000|2024-08-31 07:26:50|326.36|324.36|326.36|324.36|326.37|324.37|326.35|324.35|6
1725089220000|2024-08-31 07:27:00|326.37|324.37|326.36|324.36|326.37|324.37|326.36|324.36|2
1725089230000|2024-08-31 07:27:10|326.35|324.35|326.32|324.32|326.35|324.35|326.32|324.32|3
1725089240000|2024-08-31 07:27:20|326.31|324.31|326.31|324.31|326.31|324.31|326.31|324.31|1
1725089260000|2024-08-31 07:27:40|326.34|324.34|326.34|324.34|326.34|324.34|326.34|324.34|1
1725089270000|2024-08-31 07:27:50|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1725089280000|2024-08-31 07:28:00|326.32|324.32|326.32|324.32|326.32|324.32|326.32|324.32|1
1725089300000|2024-08-31 07:28:20|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1725089320000|2024-08-31 07:28:40|326.32|324.32|326.32|324.32|326.32|324.32|326.32|324.32|1
1725089350000|2024-08-31 07:29:10|326.31|324.31|326.31|324.31|326.31|324.31|326.31|324.31|1
1725089360000|2024-08-31 07:29:20|326.3|324.3|326.3|324.3|326.3|324.3|326.3|324.3|1
1725089370000|2024-08-31 07:29:30|326.29|324.29|326.31|324.31|326.31|324.31|326.29|324.29|2
1725089380000|2024-08-31 07:29:40|326.3|324.3|326.28|324.28|326.3|324.3|326.28|324.28|3
1725089390000|2024-08-31 07:29:50|326.27|324.27|326.29|324.29|326.3|324.3|326.27|324.27|6
1725089400000|2024-08-31 07:30:00|326.31|324.31|326.31|324.31|326.31|324.31|326.31|324.31|1
1725089450000|2024-08-31 07:30:50|326.3|324.3|326.29|324.29|326.31|324.31|326.29|324.29|6
1725089460000|2024-08-31 07:31:00|326.31|324.31|326.19|324.19|326.31|324.31|326.19|324.19|7
1725089480000|2024-08-31 07:31:20|326.17|324.17|326.17|324.17|326.17|324.17|326.17|324.17|1
1725089490000|2024-08-31 07:31:30|326.16|324.16|326.16|324.16|326.16|324.16|326.16|324.16|1
1725089510000|2024-08-31 07:31:50|326.19|324.19|326.2|324.2|326.2|324.2|326.19|324.19|2
1725089520000|2024-08-31 07:32:00|326.21|324.21|326.19|324.19|326.21|324.21|326.19|324.19|5
1725089530000|2024-08-31 07:32:10|326.18|324.18|326.18|324.18|326.18|324.18|326.18|324.18|1
1725089540000|2024-08-31 07:32:20|326.17|324.17|326.17|324.17|326.17|324.17|326.17|324.17|1
1725089560000|2024-08-31 07:32:40|326.16|324.16|326.15|324.15|326.16|324.16|326.15|324.15|2
1725089570000|2024-08-31 07:32:50|326.16|324.16|326.17|324.17|326.17|324.17|326.16|324.16|4
1725089580000|2024-08-31 07:33:00|326.18|324.18|326.17|324.17|326.18|324.18|326.17|324.17|2
1725089590000|2024-08-31 07:33:10|326.12|324.12|326.12|324.12|326.13|324.13|326.12|324.12|3
1725089600000|2024-08-31 07:33:20|326.09|324.09|326.08|324.08|326.12|324.12|326.08|324.08|9
1725089610000|2024-08-31 07:33:30|326.06|324.06|326.08|324.08|326.08|324.08|326.05|324.05|7
1725089620000|2024-08-31 07:33:40|326.04|324.04|326.03|324.03|326.06|324.06|326.03|324.03|10
1725089630000|2024-08-31 07:33:50|326.04|324.04|326.02|324.02|326.06|324.06|326.02|324.02|17
1725089640000|2024-08-31 07:34:00|325.99|323.99|326|324|326.03|324.03|325.99|323.99|13
1725089650000|2024-08-31 07:34:10|326.01|324.01|326.02|324.02|326.04|324.04|326|324|10
1725089660000|2024-08-31 07:34:20|326.01|324.01|326.01|324.01|326.01|324.01|326|324|9
1725089670000|2024-08-31 07:34:30|326.04|324.04|325.99|323.99|326.05|324.05|325.99|323.99|5
1725089700000|2024-08-31 07:35:00|326|324|326.09|324.09|326.09|324.09|325.99|323.99|9
1725089710000|2024-08-31 07:35:10|326.11|324.11|326.14|324.14|326.14|324.14|326.11|324.11|5
1725089720000|2024-08-31 07:35:20|326.12|324.12|326.12|324.12|326.14|324.14|326.12|324.12|7
1725089730000|2024-08-31 07:35:30|326.13|324.13|326.22|324.22|326.23|324.23|326.13|324.13|7
1725089740000|2024-08-31 07:35:40|326.21|324.21|326.24|324.24|326.24|324.24|326.21|324.21|4
1725089750000|2024-08-31 07:35:50|326.23|324.23|326.24|324.24|326.24|324.24|326.22|324.22|4
1725089760000|2024-08-31 07:36:00|326.23|324.23|326.3|324.3|326.31|324.31|326.23|324.23|9
1725089770000|2024-08-31 07:36:10|326.31|324.31|326.37|324.37|326.37|324.37|326.31|324.31|6
1725089780000|2024-08-31 07:36:20|326.36|324.36|326.35|324.35|326.36|324.36|326.34|324.34|7
1725089790000|2024-08-31 07:36:30|326.34|324.34|326.39|324.39|326.39|324.39|326.34|324.34|6
1725089800000|2024-08-31 07:36:40|326.4|324.4|326.41|324.41|326.41|324.41|326.4|324.4|4
1725089810000|2024-08-31 07:36:50|326.43|324.43|326.41|324.41|326.43|324.43|326.41|324.41|4
1725089820000|2024-08-31 07:37:00|326.43|324.43|326.41|324.41|326.47|324.47|326.4|324.4|18
1725089830000|2024-08-31 07:37:10|326.4|324.4|326.34|324.34|326.41|324.41|326.34|324.34|7
1725089840000|2024-08-31 07:37:20|326.31|324.31|326.3|324.3|326.31|324.31|326.3|324.3|4
1725089850000|2024-08-31 07:37:30|326.31|324.31|326.33|324.33|326.33|324.33|326.3|324.3|4
1725089860000|2024-08-31 07:37:40|326.35|324.35|326.34|324.34|326.35|324.35|326.34|324.34|4
1725089870000|2024-08-31 07:37:50|326.35|324.35|326.35|324.35|326.35|324.35|326.34|324.34|5
1725089880000|2024-08-31 07:38:00|326.37|324.37|326.37|324.37|326.38|324.38|326.37|324.37|9
1725089890000|2024-08-31 07:38:10|326.38|324.38|326.32|324.32|326.38|324.38|326.32|324.32|5
1725089900000|2024-08-31 07:38:20|326.33|324.33|326.29|324.29|326.33|324.33|326.28|324.28|14
1725089910000|2024-08-31 07:38:30|326.3|324.3|326.31|324.31|326.31|324.31|326.29|324.29|4
1725089920000|2024-08-31 07:38:40|326.33|324.33|326.44|324.44|326.44|324.44|326.33|324.33|9
1725089930000|2024-08-31 07:38:50|326.45|324.45|326.44|324.44|326.45|324.45|326.44|324.44|4
1725089940000|2024-08-31 07:39:00|326.45|324.45|326.46|324.46|326.46|324.46|326.44|324.44|4
1725089950000|2024-08-31 07:39:10|326.44|324.44|326.46|324.46|326.46|324.46|326.44|324.44|2
1725089960000|2024-08-31 07:39:20|326.45|324.45|326.45|324.45|326.46|324.46|326.42|324.42|8
1725089970000|2024-08-31 07:39:30|326.44|324.44|326.51|324.51|326.51|324.51|326.44|324.44|12
1725089980000|2024-08-31 07:39:40|326.52|324.52|326.54|324.54|326.54|324.54|326.52|324.52|2
1725089990000|2024-08-31 07:39:50|326.52|324.52|326.46|324.46|326.52|324.52|326.46|324.46|4
1725090000000|2024-08-31 07:40:00|326.48|324.48|326.48|324.48|326.48|324.48|326.48|324.48|1
1725090010000|2024-08-31 07:40:10|326.49|324.49|326.5|324.5|326.5|324.5|326.49|324.49|4
1725090020000|2024-08-31 07:40:20|326.52|324.52|326.55|324.55|326.55|324.55|326.52|324.52|5
1725090030000|2024-08-31 07:40:30|326.54|324.54|326.55|324.55|326.55|324.55|326.53|324.53|4
1725090040000|2024-08-31 07:40:40|326.54|324.54|326.55|324.55|326.55|324.55|326.54|324.54|14
1725090050000|2024-08-31 07:40:50|326.56|324.56|326.58|324.58|326.58|324.58|326.55|324.55|7
1725090060000|2024-08-31 07:41:00|326.59|324.59|326.66|324.66|326.66|324.66|326.59|324.59|5
1725090070000|2024-08-31 07:41:10|326.67|324.67|326.68|324.68|326.69|324.69|326.66|324.66|14
1725090080000|2024-08-31 07:41:20|326.67|324.67|326.76|324.76|326.76|324.76|326.64|324.64|7
1725090090000|2024-08-31 07:41:30|326.77|324.77|326.77|324.77|326.77|324.77|326.76|324.76|5
1725090100000|2024-08-31 07:41:40|326.76|324.76|326.78|324.78|326.78|324.78|326.76|324.76|3
1725090110000|2024-08-31 07:41:50|326.79|324.79|326.76|324.76|326.79|324.79|326.76|324.76|6
1725090120000|2024-08-31 07:42:00|326.73|324.73|326.7|324.7|326.75|324.75|326.7|324.7|10
1725090130000|2024-08-31 07:42:10|326.67|324.67|326.65|324.65|326.68|324.68|326.64|324.64|7
1725090140000|2024-08-31 07:42:20|326.66|324.66|326.67|324.67|326.67|324.67|326.62|324.62|11
1725090150000|2024-08-31 07:42:30|326.66|324.66|326.66|324.66|326.67|324.67|326.66|324.66|7
1725090160000|2024-08-31 07:42:40|326.65|324.65|326.64|324.64|326.65|324.65|326.63|324.63|4
1725090170000|2024-08-31 07:42:50|326.61|324.61|326.54|324.54|326.61|324.61|326.54|324.54|4
1725090180000|2024-08-31 07:43:00|326.55|324.55|326.67|324.67|326.67|324.67|326.55|324.55|8
1725090190000|2024-08-31 07:43:10|326.63|324.63|326.64|324.64|326.64|324.64|326.63|324.63|2
1725090200000|2024-08-31 07:43:20|326.63|324.63|326.63|324.63|326.63|324.63|326.63|324.63|1
1725090210000|2024-08-31 07:43:30|326.62|324.62|326.62|324.62|326.62|324.62|326.62|324.62|1
1725090220000|2024-08-31 07:43:40|326.61|324.61|326.54|324.54|326.61|324.61|326.54|324.54|9
1725090230000|2024-08-31 07:43:50|326.55|324.55|326.55|324.55|326.55|324.55|326.54|324.54|3
1725090240000|2024-08-31 07:44:00|326.54|324.54|326.54|324.54|326.55|324.55|326.54|324.54|3
1725090250000|2024-08-31 07:44:10|326.55|324.55|326.55|324.55|326.55|324.55|326.54|324.54|3
1725090260000|2024-08-31 07:44:20|326.54|324.54|326.55|324.55|326.55|324.55|326.53|324.53|4
1725090270000|2024-08-31 07:44:30|326.56|324.56|326.55|324.55|326.57|324.57|326.54|324.54|8
1725090280000|2024-08-31 07:44:40|326.54|324.54|326.54|324.54|326.55|324.55|326.54|324.54|7
1725090290000|2024-08-31 07:44:50|326.51|324.51|326.47|324.47|326.51|324.51|326.47|324.47|5
1725090300000|2024-08-31 07:45:00|326.46|324.46|326.45|324.45|326.46|324.46|326.43|324.43|12
1725090310000|2024-08-31 07:45:10|326.44|324.44|326.45|324.45|326.46|324.46|326.43|324.43|8
1725090320000|2024-08-31 07:45:20|326.46|324.46|326.45|324.45|326.46|324.46|326.45|324.45|4
1725090330000|2024-08-31 07:45:30|326.46|324.46|326.55|324.55|326.57|324.57|326.46|324.46|10
1725090340000|2024-08-31 07:45:40|326.56|324.56|326.57|324.57|326.57|324.57|326.56|324.56|2
1725090350000|2024-08-31 07:45:50|326.55|324.55|326.56|324.56|326.57|324.57|326.55|324.55|7
1725090360000|2024-08-31 07:46:00|326.57|324.57|326.63|324.63|326.64|324.64|326.57|324.57|9
1725090370000|2024-08-31 07:46:10|326.64|324.64|326.64|324.64|326.65|324.65|326.64|324.64|3
1725090380000|2024-08-31 07:46:20|326.65|324.65|326.65|324.65|326.65|324.65|326.65|324.65|1
1725090390000|2024-08-31 07:46:30|326.64|324.64|326.67|324.67|326.67|324.67|326.64|324.64|5
1725090400000|2024-08-31 07:46:40|326.68|324.68|326.67|324.67|326.68|324.68|326.67|324.67|2
1725090410000|2024-08-31 07:46:50|326.66|324.66|326.68|324.68|326.68|324.68|326.66|324.66|3
1725090420000|2024-08-31 07:47:00|326.69|324.69|326.63|324.63|326.69|324.69|326.62|324.62|7
1725090430000|2024-08-31 07:47:10|326.61|324.61|326.59|324.59|326.61|324.61|326.56|324.56|7
1725090440000|2024-08-31 07:47:20|326.58|324.58|326.49|324.49|326.58|324.58|326.46|324.46|8
1725090450000|2024-08-31 07:47:30|326.48|324.48|326.49|324.49|326.5|324.5|326.45|324.45|9
1725090470000|2024-08-31 07:47:50|326.48|324.48|326.49|324.49|326.5|324.5|326.48|324.48|4
1725090480000|2024-08-31 07:48:00|326.5|324.5|326.58|324.58|326.58|324.58|326.5|324.5|9
1725090490000|2024-08-31 07:48:10|326.59|324.59|326.6|324.6|326.62|324.62|326.58|324.58|17
1725090500000|2024-08-31 07:48:20|326.59|324.59|326.62|324.62|326.63|324.63|326.59|324.59|8
1725090510000|2024-08-31 07:48:30|326.61|324.61|326.61|324.61|326.62|324.62|326.61|324.61|3
1725090520000|2024-08-31 07:48:40|326.62|324.62|326.61|324.61|326.62|324.62|326.61|324.61|2
1725090530000|2024-08-31 07:48:50|326.62|324.62|326.58|324.58|326.62|324.62|326.58|324.58|10
1725090540000|2024-08-31 07:49:00|326.57|324.57|326.55|324.55|326.57|324.57|326.52|324.52|8
1725090550000|2024-08-31 07:49:10|326.56|324.56|326.56|324.56|326.57|324.57|326.55|324.55|9
1725090560000|2024-08-31 07:49:20|326.57|324.57|326.58|324.58|326.58|324.58|326.56|324.56|9
1725090570000|2024-08-31 07:49:30|326.57|324.57|326.58|324.58|326.58|324.58|326.55|324.55|9
1725090580000|2024-08-31 07:49:40|326.57|324.57|326.56|324.56|326.58|324.58|326.54|324.54|8
1725090590000|2024-08-31 07:49:50|326.55|324.55|326.51|324.51|326.55|324.55|326.51|324.51|4
1725090600000|2024-08-31 07:50:00|326.52|324.52|326.57|324.57|326.59|324.59|326.51|324.51|12
1725090610000|2024-08-31 07:50:10|326.56|324.56|326.44|324.44|326.56|324.56|326.44|324.44|10
1725090620000|2024-08-31 07:50:20|326.43|324.43|326.42|324.42|326.44|324.44|326.42|324.42|6
1725090630000|2024-08-31 07:50:30|326.43|324.43|326.45|324.45|326.46|324.46|326.42|324.42|9
1725090640000|2024-08-31 07:50:40|326.43|324.43|326.38|324.38|326.43|324.43|326.38|324.38|13
1725090650000|2024-08-31 07:50:50|326.36|324.36|326.35|324.35|326.37|324.37|326.35|324.35|6
1725090660000|2024-08-31 07:51:00|326.33|324.33|326.29|324.29|326.33|324.33|326.27|324.27|14
1725090670000|2024-08-31 07:51:10|326.28|324.28|326.28|324.28|326.29|324.29|326.26|324.26|9
1725090680000|2024-08-31 07:51:20|326.27|324.27|326.24|324.24|326.27|324.27|326.16|324.16|15
1725090690000|2024-08-31 07:51:30|326.25|324.25|326.24|324.24|326.25|324.25|326.24|324.24|16
1725090700000|2024-08-31 07:51:40|326.23|324.23|326.21|324.21|326.23|324.23|326.21|324.21|2
1725090710000|2024-08-31 07:51:50|326.22|324.22|326.22|324.22|326.24|324.24|326.19|324.19|7
1725090720000|2024-08-31 07:52:00|326.25|324.25|326.27|324.27|326.27|324.27|326.24|324.24|8
1725090730000|2024-08-31 07:52:10|326.28|324.28|326.31|324.31|326.31|324.31|326.26|324.26|7
1725090740000|2024-08-31 07:52:20|326.32|324.32|326.32|324.32|326.33|324.33|326.32|324.32|5
1725090750000|2024-08-31 07:52:30|326.31|324.31|326.29|324.29|326.31|324.31|326.27|324.27|7
1725090760000|2024-08-31 07:52:40|326.27|324.27|326.24|324.24|326.27|324.27|326.21|324.21|12
1725090770000|2024-08-31 07:52:50|326.26|324.26|326.25|324.25|326.26|324.26|326.24|324.24|6
1725090780000|2024-08-31 07:53:00|326.26|324.26|326.19|324.19|326.26|324.26|326.19|324.19|8
1725090790000|2024-08-31 07:53:10|326.2|324.2|326.19|324.19|326.2|324.2|326.19|324.19|4
1725090800000|2024-08-31 07:53:20|326.2|324.2|326.2|324.2|326.2|324.2|326.19|324.19|3
1725090810000|2024-08-31 07:53:30|326.19|324.19|326.26|324.26|326.27|324.27|326.19|324.19|9
1725090820000|2024-08-31 07:53:40|326.27|324.27|326.29|324.29|326.29|324.29|326.26|324.26|5
1725090830000|2024-08-31 07:53:50|326.28|324.28|326.19|324.19|326.28|324.28|326.19|324.19|7
1725090840000|2024-08-31 07:54:00|326.15|324.15|326.2|324.2|326.22|324.22|326.15|324.15|12
1725090850000|2024-08-31 07:54:10|326.21|324.21|326.14|324.14|326.21|324.21|326.13|324.13|10
1725090860000|2024-08-31 07:54:20|326.21|324.21|326.22|324.22|326.22|324.22|326.2|324.2|4
1725090870000|2024-08-31 07:54:30|326.23|324.23|326.21|324.21|326.23|324.23|326.2|324.2|7
1725090880000|2024-08-31 07:54:40|326.22|324.22|326.21|324.21|326.22|324.22|326.2|324.2|8
1725090890000|2024-08-31 07:54:50|326.22|324.22|326.32|324.32|326.32|324.32|326.22|324.22|12
1725090900000|2024-08-31 07:55:00|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1725090910000|2024-08-31 07:55:10|326.34|324.34|326.37|324.37|326.37|324.37|326.34|324.34|3
1725090920000|2024-08-31 07:55:20|326.39|324.39|326.39|324.39|326.39|324.39|326.39|324.39|1
1725090930000|2024-08-31 07:55:30|326.36|324.36|326.33|324.33|326.36|324.36|326.33|324.33|3
1725090940000|2024-08-31 07:55:40|326.32|324.32|326.34|324.34|326.34|324.34|326.32|324.32|3
1725090950000|2024-08-31 07:55:50|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1725090960000|2024-08-31 07:56:00|326.32|324.32|326.32|324.32|326.32|324.32|326.32|324.32|1
1725090980000|2024-08-31 07:56:20|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1725091010000|2024-08-31 07:56:50|326.32|324.32|326.42|324.42|326.43|324.43|326.32|324.32|9
1725091020000|2024-08-31 07:57:00|326.4|324.4|326.33|324.33|326.42|324.42|326.33|324.33|4
1725091030000|2024-08-31 07:57:10|326.29|324.29|326.28|324.28|326.32|324.32|326.28|324.28|5
1725091040000|2024-08-31 07:57:20|326.29|324.29|326.22|324.22|326.29|324.29|326.19|324.19|13
1725091050000|2024-08-31 07:57:30|326.2|324.2|326.2|324.2|326.21|324.21|326.2|324.2|5
1725091060000|2024-08-31 07:57:40|326.19|324.19|326.18|324.18|326.21|324.21|326.18|324.18|13
1725091070000|2024-08-31 07:57:50|326.17|324.17|326.15|324.15|326.18|324.18|326.15|324.15|7
1725091080000|2024-08-31 07:58:00|326.13|324.13|326.16|324.16|326.2|324.2|326.13|324.13|11
1725091090000|2024-08-31 07:58:10|326.15|324.15|326.19|324.19|326.2|324.2|326.15|324.15|7
1725091100000|2024-08-31 07:58:20|326.2|324.2|326.18|324.18|326.21|324.21|326.18|324.18|10
1725091110000|2024-08-31 07:58:30|326.17|324.17|326.22|324.22|326.22|324.22|326.17|324.17|11
1725091120000|2024-08-31 07:58:40|326.21|324.21|326.2|324.2|326.22|324.22|326.2|324.2|10
1725091130000|2024-08-31 07:58:50|326.19|324.19|326.19|324.19|326.2|324.2|326.18|324.18|4
1725091140000|2024-08-31 07:59:00|326.18|324.18|326.2|324.2|326.24|324.24|326.18|324.18|13
1725091150000|2024-08-31 07:59:10|326.21|324.21|326.12|324.12|326.21|324.21|326.11|324.11|12
1725091160000|2024-08-31 07:59:20|326.11|324.11|326.13|324.13|326.13|324.13|326.11|324.11|11
1725091170000|2024-08-31 07:59:30|326.12|324.12|326.12|324.12|326.12|324.12|326.12|324.12|1
1725091180000|2024-08-31 07:59:40|326.11|324.11|326.09|324.09|326.13|324.13|326.09|324.09|9
1725091190000|2024-08-31 07:59:50|326.08|324.08|326.03|324.03|326.08|324.08|326.03|324.03|5
1725091200000|2024-08-31 08:00:00|326.05|324.05|326.01|324.01|326.05|324.05|325.97|323.97|13
1725091210000|2024-08-31 08:00:10|325.99|323.99|326|324|326.01|324.01|325.99|323.99|6
1725091220000|2024-08-31 08:00:20|325.99|323.99|325.89|323.89|325.99|323.99|325.89|323.89|6
1725091230000|2024-08-31 08:00:30|325.86|323.86|325.81|323.81|325.86|323.86|325.8|323.8|13
1725091240000|2024-08-31 08:00:40|325.8|323.8|325.76|323.76|325.81|323.81|325.75|323.75|8
1725091250000|2024-08-31 08:00:50|325.75|323.75|325.74|323.74|325.76|323.76|325.7|323.7|15
1725091260000|2024-08-31 08:01:00|325.72|323.72|325.74|323.74|325.75|323.75|325.71|323.71|11
1725091270000|2024-08-31 08:01:10|325.73|323.73|325.66|323.66|325.73|323.73|325.66|323.66|10
1725091280000|2024-08-31 08:01:20|325.65|323.65|325.64|323.64|325.69|323.69|325.64|323.64|15
1725091290000|2024-08-31 08:01:30|325.62|323.62|325.6|323.6|325.62|323.62|325.6|323.6|3
1725091300000|2024-08-31 08:01:40|325.59|323.59|325.63|323.63|325.63|323.63|325.59|323.59|7
1725091310000|2024-08-31 08:01:50|325.65|323.65|325.74|323.74|325.75|323.75|325.65|323.65|11
1725091320000|2024-08-31 08:02:00|325.73|323.73|325.69|323.69|325.74|323.74|325.67|323.67|10
1725091330000|2024-08-31 08:02:10|325.68|323.68|325.58|323.58|325.68|323.68|325.58|323.58|8
1725091340000|2024-08-31 08:02:20|325.53|323.53|325.49|323.49|325.53|323.53|325.48|323.48|7
1725091350000|2024-08-31 08:02:30|325.47|323.47|325.49|323.49|325.49|323.49|325.47|323.47|9
1725091360000|2024-08-31 08:02:40|325.48|323.48|325.49|323.49|325.49|323.49|325.48|323.48|6
1725091370000|2024-08-31 08:02:50|325.46|323.46|325.41|323.41|325.47|323.47|325.4|323.4|10
1725091380000|2024-08-31 08:03:00|325.42|323.42|325.46|323.46|325.47|323.47|325.42|323.42|10
1725091390000|2024-08-31 08:03:10|325.45|323.45|325.46|323.46|325.46|323.46|325.45|323.45|2
1725091400000|2024-08-31 08:03:20|325.48|323.48|325.59|323.59|325.59|323.59|325.46|323.46|13
1725091410000|2024-08-31 08:03:30|325.58|323.58|325.59|323.59|325.6|323.6|325.58|323.58|6
1725091420000|2024-08-31 08:03:40|325.57|323.57|325.55|323.55|325.57|323.57|325.52|323.52|9
1725091430000|2024-08-31 08:03:50|325.56|323.56|325.58|323.58|325.58|323.58|325.55|323.55|11
1725091440000|2024-08-31 08:04:00|325.57|323.57|325.63|323.63|325.63|323.63|325.55|323.55|8
1725091450000|2024-08-31 08:04:10|325.6|323.6|325.66|323.66|325.67|323.67|325.6|323.6|10
1725091460000|2024-08-31 08:04:20|325.67|323.67|325.63|323.63|325.7|323.7|325.63|323.63|8
1725091470000|2024-08-31 08:04:30|325.64|323.64|325.59|323.59|325.65|323.65|325.58|323.58|14
1725091480000|2024-08-31 08:04:40|325.57|323.57|325.56|323.56|325.58|323.58|325.56|323.56|7
1725091490000|2024-08-31 08:04:50|325.57|323.57|325.57|323.57|325.59|323.59|325.55|323.55|11
1725091500000|2024-08-31 08:05:00|325.56|323.56|325.55|323.55|325.59|323.59|325.51|323.51|22
1725091510000|2024-08-31 08:05:10|325.54|323.54|325.63|323.63|325.63|323.63|325.54|323.54|10
1725091520000|2024-08-31 08:05:20|325.62|323.62|325.65|323.65|325.67|323.67|325.62|323.62|7
1725091530000|2024-08-31 08:05:30|325.67|323.67|325.7|323.7|325.7|323.7|325.67|323.67|4
1725091540000|2024-08-31 08:05:40|325.69|323.69|325.66|323.66|325.69|323.69|325.65|323.65|6
1725091550000|2024-08-31 08:05:50|325.65|323.65|325.64|323.64|325.66|323.66|325.62|323.62|8
1725091560000|2024-08-31 08:06:00|325.62|323.62|325.6|323.6|325.63|323.63|325.59|323.59|12
1725091570000|2024-08-31 08:06:10|325.61|323.61|325.6|323.6|325.61|323.61|325.6|323.6|4
1725091580000|2024-08-31 08:06:20|325.61|323.61|325.7|323.7|325.71|323.71|325.61|323.61|10
1725091590000|2024-08-31 08:06:30|325.71|323.71|325.68|323.68|325.73|323.73|325.67|323.67|16
1725091600000|2024-08-31 08:06:40|325.69|323.69|325.7|323.7|325.7|323.7|325.69|323.69|2
1725091610000|2024-08-31 08:06:50|325.71|323.71|325.68|323.68|325.73|323.73|325.68|323.68|9
1725091620000|2024-08-31 08:07:00|325.7|323.7|325.74|323.74|325.74|323.74|325.68|323.68|14
1725091630000|2024-08-31 08:07:10|325.72|323.72|325.74|323.74|325.74|323.74|325.72|323.72|10
1725091640000|2024-08-31 08:07:20|325.72|323.72|325.74|323.74|325.74|323.74|325.72|323.72|3
1725091650000|2024-08-31 08:07:30|325.73|323.73|325.73|323.73|325.73|323.73|325.73|323.73|1
1725091660000|2024-08-31 08:07:40|325.74|323.74|325.75|323.75|325.78|323.78|325.74|323.74|15
1725091670000|2024-08-31 08:07:50|325.74|323.74|325.73|323.73|325.74|323.74|325.71|323.71|9
1725091680000|2024-08-31 08:08:00|325.74|323.74|325.78|323.78|325.78|323.78|325.73|323.73|8
1725091690000|2024-08-31 08:08:10|325.79|323.79|325.77|323.77|325.79|323.79|325.77|323.77|6
1725091700000|2024-08-31 08:08:20|325.76|323.76|325.75|323.75|325.77|323.77|325.75|323.75|6
1725091710000|2024-08-31 08:08:30|325.76|323.76|325.76|323.76|325.77|323.77|325.75|323.75|9
1725091720000|2024-08-31 08:08:40|325.77|323.77|325.73|323.73|325.77|323.77|325.71|323.71|7
1725091730000|2024-08-31 08:08:50|325.72|323.72|325.72|323.72|325.73|323.73|325.71|323.71|5
1725091740000|2024-08-31 08:09:00|325.73|323.73|325.74|323.74|325.77|323.77|325.73|323.73|10
1725091750000|2024-08-31 08:09:10|325.73|323.73|325.7|323.7|325.74|323.74|325.67|323.67|8
1725091760000|2024-08-31 08:09:20|325.71|323.71|325.74|323.74|325.74|323.74|325.71|323.71|3
1725091770000|2024-08-31 08:09:30|325.73|323.73|325.75|323.75|325.75|323.75|325.71|323.71|9
1725091780000|2024-08-31 08:09:40|325.74|323.74|325.78|323.78|325.78|323.78|325.74|323.74|6
1725091790000|2024-08-31 08:09:50|325.77|323.77|325.78|323.78|325.78|323.78|325.77|323.77|6
1725091800000|2024-08-31 08:10:00|325.79|323.79|325.77|323.77|325.79|323.79|325.76|323.76|8
1725091810000|2024-08-31 08:10:10|325.78|323.78|325.79|323.79|325.79|323.79|325.78|323.78|4
1725091820000|2024-08-31 08:10:20|325.77|323.77|325.79|323.79|325.79|323.79|325.77|323.77|2
1725091830000|2024-08-31 08:10:30|325.78|323.78|325.79|323.79|325.79|323.79|325.78|323.78|2
1725091840000|2024-08-31 08:10:40|325.78|323.78|325.73|323.73|325.78|323.78|325.73|323.73|3
1725091850000|2024-08-31 08:10:50|325.75|323.75|325.72|323.72|325.75|323.75|325.7|323.7|12
1725091860000|2024-08-31 08:11:00|325.71|323.71|325.64|323.64|325.71|323.71|325.62|323.62|8
1725091870000|2024-08-31 08:11:10|325.63|323.63|325.56|323.56|325.64|323.64|325.52|323.52|11
1725091880000|2024-08-31 08:11:20|325.57|323.57|325.68|323.68|325.68|323.68|325.56|323.56|7
1725091890000|2024-08-31 08:11:30|325.67|323.67|325.67|323.67|325.67|323.67|325.66|323.66|3
1725091900000|2024-08-31 08:11:40|325.66|323.66|325.63|323.63|325.67|323.67|325.63|323.63|4
1725091910000|2024-08-31 08:11:50|325.65|323.65|325.61|323.61|325.65|323.65|325.6|323.6|10
1725091920000|2024-08-31 08:12:00|325.6|323.6|325.54|323.54|325.6|323.6|325.54|323.54|9
1725091930000|2024-08-31 08:12:10|325.53|323.53|325.48|323.48|325.53|323.53|325.48|323.48|8
1725091940000|2024-08-31 08:12:20|325.49|323.49|325.41|323.41|325.49|323.49|325.41|323.41|5
1725091950000|2024-08-31 08:12:30|325.42|323.42|325.48|323.48|325.48|323.48|325.42|323.42|8
1725091960000|2024-08-31 08:12:40|325.47|323.47|325.5|323.5|325.51|323.51|325.47|323.47|7
1725091970000|2024-08-31 08:12:50|325.51|323.51|325.5|323.5|325.51|323.51|325.5|323.5|4
1725091980000|2024-08-31 08:13:00|325.49|323.49|325.39|323.39|325.49|323.49|325.39|323.39|12
1725091990000|2024-08-31 08:13:10|325.4|323.4|325.35|323.35|325.4|323.4|325.34|323.34|8
1725092000000|2024-08-31 08:13:20|325.34|323.34|325.35|323.35|325.35|323.35|325.33|323.33|10
1725092010000|2024-08-31 08:13:30|325.33|323.33|325.25|323.25|325.33|323.33|325.25|323.25|12
1725092020000|2024-08-31 08:13:40|325.24|323.24|325.22|323.22|325.24|323.24|325.21|323.21|7
1725092030000|2024-08-31 08:13:50|325.21|323.21|325.21|323.21|325.22|323.22|325.21|323.21|5
1725092040000|2024-08-31 08:14:00|325.2|323.2|325.22|323.22|325.22|323.22|325.15|323.15|12
1725092050000|2024-08-31 08:14:10|325.21|323.21|325.17|323.17|325.22|323.22|325.17|323.17|5
1725092060000|2024-08-31 08:14:20|325.15|323.15|325.12|323.12|325.16|323.16|325.12|323.12|10
1725092070000|2024-08-31 08:14:30|325.13|323.13|325.04|323.04|325.13|323.13|325.04|323.04|8
1725092080000|2024-08-31 08:14:40|325.05|323.05|325.02|323.02|325.06|323.06|325.02|323.02|14
1725092090000|2024-08-31 08:14:50|325.04|323.04|325|323|325.04|323.04|324.98|322.98|7
1725092100000|2024-08-31 08:15:00|325.01|323.01|325.2|323.2|325.21|323.21|325.01|323.01|15
1725092110000|2024-08-31 08:15:10|325.19|323.19|325.2|323.2|325.23|323.23|325.18|323.18|10
1725092120000|2024-08-31 08:15:20|325.19|323.19|325.11|323.11|325.2|323.2|325.1|323.1|14
1725092130000|2024-08-31 08:15:30|325.12|323.12|325.08|323.08|325.12|323.12|325.07|323.07|16
1725092140000|2024-08-31 08:15:40|325.07|323.07|325.1|323.1|325.11|323.11|325.06|323.06|10
1725092150000|2024-08-31 08:15:50|325.09|323.09|325.06|323.06|325.09|323.09|325.04|323.04|8
1725092160000|2024-08-31 08:16:00|325.05|323.05|325.09|323.09|325.1|323.1|325.05|323.05|11
1725092170000|2024-08-31 08:16:10|325.11|323.11|325.03|323.03|325.11|323.11|325.03|323.03|5
1725092180000|2024-08-31 08:16:20|325.04|323.04|325.06|323.06|325.07|323.07|325.03|323.03|10
1725092190000|2024-08-31 08:16:30|325.04|323.04|325.15|323.15|325.15|323.15|325.04|323.04|9
1725092200000|2024-08-31 08:16:40|325.14|323.14|325.13|323.13|325.14|323.14|325.08|323.08|15
1725092210000|2024-08-31 08:16:50|325.14|323.14|325.14|323.14|325.15|323.15|325.14|323.14|3
1725092220000|2024-08-31 08:17:00|325.09|323.09|325.08|323.08|325.09|323.09|325.08|323.08|12
1725092230000|2024-08-31 08:17:10|325.09|323.09|325.12|323.12|325.12|323.12|325.09|323.09|9
1725092240000|2024-08-31 08:17:20|325.11|323.11|325.12|323.12|325.12|323.12|325.11|323.11|8
1725092250000|2024-08-31 08:17:30|325.15|323.15|325.19|323.19|325.23|323.23|325.15|323.15|11
1725092260000|2024-08-31 08:17:40|325.2|323.2|325.06|323.06|325.2|323.2|325.06|323.06|5
1725092270000|2024-08-31 08:17:50|325.07|323.07|325.21|323.21|325.21|323.21|325.07|323.07|11
1725092280000|2024-08-31 08:18:00|325.24|323.24|325.2|323.2|325.24|323.24|325.2|323.2|13
1725092290000|2024-08-31 08:18:10|325.19|323.19|325.11|323.11|325.19|323.19|325.11|323.11|11
1725092300000|2024-08-31 08:18:20|325.09|323.09|325.09|323.09|325.1|323.1|325.07|323.07|6
1725092310000|2024-08-31 08:18:30|325.1|323.1|325.19|323.19|325.23|323.23|325.1|323.1|12
1725092320000|2024-08-31 08:18:40|325.21|323.21|325.21|323.21|325.22|323.22|325.19|323.19|8
1725092330000|2024-08-31 08:18:50|325.22|323.22|325.19|323.19|325.22|323.22|325.18|323.18|6
1725092340000|2024-08-31 08:19:00|325.18|323.18|325.13|323.13|325.19|323.19|325.13|323.13|6
1725092350000|2024-08-31 08:19:10|325.15|323.15|325.2|323.2|325.2|323.2|325.15|323.15|7
1725092360000|2024-08-31 08:19:20|325.21|323.21|325.21|323.21|325.22|323.22|325.21|323.21|3
1725092370000|2024-08-31 08:19:30|325.22|323.22|325.23|323.23|325.24|323.24|325.21|323.21|10
1725092380000|2024-08-31 08:19:40|325.21|323.21|325.25|323.25|325.25|323.25|325.21|323.21|7
1725092390000|2024-08-31 08:19:50|325.24|323.24|325.25|323.25|325.27|323.27|325.24|323.24|6
1725092400000|2024-08-31 08:20:00|325.27|323.27|325.26|323.26|325.27|323.27|325.25|323.25|8
1725092410000|2024-08-31 08:20:10|325.25|323.25|325.17|323.17|325.25|323.25|325.16|323.16|10
1725092420000|2024-08-31 08:20:20|325.19|323.19|325.21|323.21|325.21|323.21|325.18|323.18|11
1725092430000|2024-08-31 08:20:30|325.22|323.22|325.28|323.28|325.28|323.28|325.21|323.21|12
1725092440000|2024-08-31 08:20:40|325.27|323.27|325.27|323.27|325.28|323.28|325.25|323.25|8
1725092450000|2024-08-31 08:20:50|325.28|323.28|325.23|323.23|325.28|323.28|325.22|323.22|10
1725092460000|2024-08-31 08:21:00|325.24|323.24|325.25|323.25|325.29|323.29|325.23|323.23|11
1725092470000|2024-08-31 08:21:10|325.26|323.26|325.25|323.25|325.26|323.26|325.24|323.24|4
1725092480000|2024-08-31 08:21:20|325.24|323.24|325.22|323.22|325.24|323.24|325.21|323.21|5
1725092490000|2024-08-31 08:21:30|325.25|323.25|325.25|323.25|325.27|323.27|325.25|323.25|6
1725092500000|2024-08-31 08:21:40|325.24|323.24|325.25|323.25|325.27|323.27|325.24|323.24|11
1725092510000|2024-08-31 08:21:50|325.26|323.26|325.26|323.26|325.26|323.26|325.25|323.25|7
1725092520000|2024-08-31 08:22:00|325.27|323.27|325.3|323.3|325.3|323.3|325.27|323.27|6
1725092530000|2024-08-31 08:22:10|325.29|323.29|325.22|323.22|325.3|323.3|325.22|323.22|13
1725092540000|2024-08-31 08:22:20|325.23|323.23|325.26|323.26|325.27|323.27|325.22|323.22|10
1725092550000|2024-08-31 08:22:30|325.27|323.27|325.3|323.3|325.31|323.31|325.26|323.26|14
1725092560000|2024-08-31 08:22:40|325.29|323.29|325.36|323.36|325.36|323.36|325.29|323.29|14
1725092570000|2024-08-31 08:22:50|325.37|323.37|325.39|323.39|325.41|323.41|325.35|323.35|9
1725092580000|2024-08-31 08:23:00|325.4|323.4|325.39|323.39|325.4|323.4|325.37|323.37|7
1725092590000|2024-08-31 08:23:10|325.37|323.37|325.39|323.39|325.39|323.39|325.37|323.37|7
1725092600000|2024-08-31 08:23:20|325.38|323.38|325.39|323.39|325.39|323.39|325.38|323.38|8
1725092610000|2024-08-31 08:23:30|325.38|323.38|325.32|323.32|325.38|323.38|325.31|323.31|12
1725092620000|2024-08-31 08:23:40|325.31|323.31|325.32|323.32|325.33|323.33|325.31|323.31|3
1725092630000|2024-08-31 08:23:50|325.31|323.31|325.34|323.34|325.36|323.36|325.31|323.31|10
1725092640000|2024-08-31 08:24:00|325.33|323.33|325.31|323.31|325.35|323.35|325.31|323.31|9
1725092650000|2024-08-31 08:24:10|325.33|323.33|325.33|323.33|325.33|323.33|325.3|323.3|5
1725092660000|2024-08-31 08:24:20|325.32|323.32|325.36|323.36|325.37|323.37|325.32|323.32|15
1725092670000|2024-08-31 08:24:30|325.35|323.35|325.33|323.33|325.37|323.37|325.32|323.32|13
1725092680000|2024-08-31 08:24:40|325.32|323.32|325.32|323.32|325.33|323.33|325.32|323.32|7
1725092690000|2024-08-31 08:24:50|325.33|323.33|325.34|323.34|325.34|323.34|325.33|323.33|4
1725092700000|2024-08-31 08:25:00|325.35|323.35|325.33|323.33|325.38|323.38|325.31|323.31|15
1725092710000|2024-08-31 08:25:10|325.35|323.35|325.36|323.36|325.37|323.37|325.34|323.34|5
1725092720000|2024-08-31 08:25:20|325.38|323.38|325.39|323.39|325.39|323.39|325.37|323.37|6
1725092730000|2024-08-31 08:25:30|325.4|323.4|325.4|323.4|325.4|323.4|325.38|323.38|8
1725092740000|2024-08-31 08:25:40|325.39|323.39|325.36|323.36|325.41|323.41|325.36|323.36|10
1725092750000|2024-08-31 08:25:50|325.35|323.35|325.31|323.31|325.35|323.35|325.29|323.29|7
1725092760000|2024-08-31 08:26:00|325.3|323.3|325.35|323.35|325.35|323.35|325.3|323.3|5
1725092770000|2024-08-31 08:26:10|325.33|323.33|325.35|323.35|325.35|323.35|325.33|323.33|10
1725092780000|2024-08-31 08:26:20|325.36|323.36|325.32|323.32|325.36|323.36|325.32|323.32|9
1725092790000|2024-08-31 08:26:30|325.33|323.33|325.27|323.27|325.33|323.33|325.26|323.26|13
1725092800000|2024-08-31 08:26:40|325.25|323.25|325.27|323.27|325.27|323.27|325.22|323.22|6
1725092810000|2024-08-31 08:26:50|325.26|323.26|325.26|323.26|325.27|323.27|325.25|323.25|13
1725092820000|2024-08-31 08:27:00|325.25|323.25|325.18|323.18|325.27|323.27|325.18|323.18|16
1725092830000|2024-08-31 08:27:10|325.19|323.19|325.2|323.2|325.2|323.2|325.19|323.19|6
1725092840000|2024-08-31 08:27:20|325.19|323.19|325.18|323.18|325.2|323.2|325.17|323.17|6
1725092850000|2024-08-31 08:27:30|325.17|323.17|325.15|323.15|325.17|323.17|325.13|323.13|11
1725092860000|2024-08-31 08:27:40|325.14|323.14|325.17|323.17|325.18|323.18|325.14|323.14|11
1725092870000|2024-08-31 08:27:50|325.16|323.16|325.16|323.16|325.18|323.18|325.16|323.16|4
1725092880000|2024-08-31 08:28:00|325.17|323.17|325.21|323.21|325.21|323.21|325.16|323.16|13
1725092890000|2024-08-31 08:28:10|325.2|323.2|325.21|323.21|325.21|323.21|325.19|323.19|6
1725092900000|2024-08-31 08:28:20|325.19|323.19|325.18|323.18|325.19|323.19|325.17|323.17|6
1725092910000|2024-08-31 08:28:30|325.17|323.17|325.17|323.17|325.17|323.17|325.17|323.17|1
1725092920000|2024-08-31 08:28:40|325.18|323.18|325.2|323.2|325.21|323.21|325.17|323.17|9
1725092930000|2024-08-31 08:28:50|325.19|323.19|325.17|323.17|325.19|323.19|325.17|323.17|5
1725092940000|2024-08-31 08:29:00|325.18|323.18|325.17|323.17|325.2|323.2|325.17|323.17|5
1725092950000|2024-08-31 08:29:10|325.16|323.16|325.16|323.16|325.17|323.17|325.16|323.16|7
1725092960000|2024-08-31 08:29:20|325.17|323.17|325.18|323.18|325.18|323.18|325.16|323.16|6
1725092970000|2024-08-31 08:29:30|325.19|323.19|325.21|323.21|325.21|323.21|325.19|323.19|3
1725092990000|2024-08-31 08:29:50|325.18|323.18|325.14|323.14|325.18|323.18|325.1|323.1|13
1725093000000|2024-08-31 08:30:00|325.12|323.12|325.09|323.09|325.14|323.14|325.09|323.09|14
1725093010000|2024-08-31 08:30:10|325.1|323.1|325.14|323.14|325.14|323.14|325.1|323.1|3
1725093030000|2024-08-31 08:30:30|325.13|323.13|325.14|323.14|325.14|323.14|325.13|323.13|2
1725093040000|2024-08-31 08:30:40|325.15|323.15|325.16|323.16|325.16|323.16|325.14|323.14|7
1725093050000|2024-08-31 08:30:50|325.15|323.15|325.12|323.12|325.15|323.15|325.12|323.12|8
1725093060000|2024-08-31 08:31:00|325.13|323.13|325.15|323.15|325.16|323.16|325.13|323.13|14
1725093070000|2024-08-31 08:31:10|325.14|323.14|325.13|323.13|325.15|323.15|325.13|323.13|8
1725093090000|2024-08-31 08:31:30|325.12|323.12|325.08|323.08|325.12|323.12|325.07|323.07|8
1725093100000|2024-08-31 08:31:40|325.09|323.09|325.09|323.09|325.09|323.09|325.08|323.08|3
1725093110000|2024-08-31 08:31:50|325.1|323.1|324.99|322.99|325.1|323.1|324.99|322.99|6
1725093120000|2024-08-31 08:32:00|324.96|322.96|325.05|323.05|325.05|323.05|324.96|322.96|7
1725093130000|2024-08-31 08:32:10|325.04|323.04|325.05|323.05|325.08|323.08|325.04|323.04|9
1725093140000|2024-08-31 08:32:20|325.04|323.04|325.02|323.02|325.04|323.04|325.02|323.02|7
1725093150000|2024-08-31 08:32:30|325.01|323.01|324.98|322.98|325.02|323.02|324.98|322.98|11
1725093160000|2024-08-31 08:32:40|324.99|322.99|324.98|322.98|324.99|322.99|324.98|322.98|2
1725093170000|2024-08-31 08:32:50|324.99|322.99|325.05|323.05|325.05|323.05|324.98|322.98|7
1725093180000|2024-08-31 08:33:00|325.04|323.04|325.04|323.04|325.04|323.04|325.02|323.02|5
1725093190000|2024-08-31 08:33:10|325.05|323.05|325.07|323.07|325.07|323.07|325.05|323.05|11
1725093200000|2024-08-31 08:33:20|325.06|323.06|325.06|323.06|325.07|323.07|325.05|323.05|15
1725093210000|2024-08-31 08:33:30|325.07|323.07|325.08|323.08|325.09|323.09|325.06|323.06|11
1725093220000|2024-08-31 08:33:40|325.07|323.07|325.05|323.05|325.08|323.08|325.05|323.05|5
1725093230000|2024-08-31 08:33:50|325.04|323.04|324.98|322.98|325.04|323.04|324.97|322.97|9
1725093240000|2024-08-31 08:34:00|324.99|322.99|325.04|323.04|325.06|323.06|324.99|322.99|10
1725093250000|2024-08-31 08:34:10|325.05|323.05|325.03|323.03|325.05|323.05|325.02|323.02|3
1725093260000|2024-08-31 08:34:20|325.02|323.02|325|323|325.02|323.02|325|323|2
1725093270000|2024-08-31 08:34:30|324.98|322.98|324.94|322.94|324.99|322.99|324.94|322.94|9
1725093280000|2024-08-31 08:34:40|324.93|322.93|324.87|322.87|324.94|322.94|324.87|322.87|5
1725093290000|2024-08-31 08:34:50|324.82|322.82|324.94|322.94|324.94|322.94|324.79|322.79|19
1725093300000|2024-08-31 08:35:00|325.08|323.08|325.16|323.16|325.16|323.16|325.08|323.08|7
1725093310000|2024-08-31 08:35:10|325.15|323.15|325.1|323.1|325.15|323.15|325.1|323.1|4
1725093320000|2024-08-31 08:35:20|325.09|323.09|325.05|323.05|325.12|323.12|325.05|323.05|10
1725093330000|2024-08-31 08:35:30|325.04|323.04|325.02|323.02|325.04|323.04|325.02|323.02|5
1725093340000|2024-08-31 08:35:40|324.98|322.98|325|323|325|323|324.98|322.98|3
1725093350000|2024-08-31 08:35:50|325.02|323.02|325.04|323.04|325.04|323.04|325|323|7
1725093360000|2024-08-31 08:36:00|325.03|323.03|325.05|323.05|325.05|323.05|325.01|323.01|14
1725093370000|2024-08-31 08:36:10|325.06|323.06|325.06|323.06|325.06|323.06|325.06|323.06|1
1725093380000|2024-08-31 08:36:20|325.07|323.07|325.12|323.12|325.12|323.12|325.07|323.07|5
1725093390000|2024-08-31 08:36:30|325.11|323.11|325.09|323.09|325.11|323.11|325.09|323.09|7
1725093400000|2024-08-31 08:36:40|325.08|323.08|325.05|323.05|325.08|323.08|325.01|323.01|9
1725093410000|2024-08-31 08:36:50|325.04|323.04|325.01|323.01|325.05|323.05|325.01|323.01|7
1725093420000|2024-08-31 08:37:00|325|323|325.03|323.03|325.04|323.04|324.99|322.99|8
1725093430000|2024-08-31 08:37:10|325.01|323.01|324.99|322.99|325.01|323.01|324.99|322.99|3
1725093440000|2024-08-31 08:37:20|325|323|325.01|323.01|325.01|323.01|325|323|2
1725093450000|2024-08-31 08:37:30|325|323|325.01|323.01|325.01|323.01|324.97|322.97|12
1725093460000|2024-08-31 08:37:40|325|323|325.01|323.01|325.01|323.01|325|323|10
1725093470000|2024-08-31 08:37:50|325.03|323.03|325.02|323.02|325.03|323.03|325.02|323.02|2
1725093480000|2024-08-31 08:38:00|325.03|323.03|325.08|323.08|325.14|323.14|325.03|323.03|13
1725093490000|2024-08-31 08:38:10|325.07|323.07|325.03|323.03|325.07|323.07|325.02|323.02|12
1725093500000|2024-08-31 08:38:20|325.01|323.01|324.99|322.99|325.01|323.01|324.98|322.98|7
1725093510000|2024-08-31 08:38:30|324.97|322.97|324.95|322.95|324.99|322.99|324.95|322.95|6
1725093520000|2024-08-31 08:38:40|324.94|322.94|324.93|322.93|324.95|322.95|324.92|322.92|10
1725093530000|2024-08-31 08:38:50|324.92|322.92|324.89|322.89|324.92|322.92|324.89|322.89|10
1725093540000|2024-08-31 08:39:00|324.9|322.9|325.07|323.07|325.07|323.07|324.9|322.9|8
1725093550000|2024-08-31 08:39:10|325.06|323.06|325.06|323.06|325.07|323.07|325.05|323.05|7
1725093560000|2024-08-31 08:39:20|325.08|323.08|325.09|323.09|325.09|323.09|325.07|323.07|4
1725093570000|2024-08-31 08:39:30|325.05|323.05|325.04|323.04|325.05|323.05|325.02|323.02|7
1725093580000|2024-08-31 08:39:40|325.03|323.03|325.03|323.03|325.05|323.05|325.02|323.02|9
1725093590000|2024-08-31 08:39:50|325.02|323.02|325.02|323.02|325.03|323.03|324.99|322.99|10
1725093600000|2024-08-31 08:40:00|325.01|323.01|324.94|322.94|325.01|323.01|324.94|322.94|11
1725093610000|2024-08-31 08:40:10|324.95|322.95|325|323|325.01|323.01|324.95|322.95|8
1725093620000|2024-08-31 08:40:20|325.01|323.01|325|323|325.02|323.02|325|323|6
1725093630000|2024-08-31 08:40:30|324.99|322.99|325|323|325|323|324.99|322.99|2
1725093640000|2024-08-31 08:40:40|324.99|322.99|325.01|323.01|325.01|323.01|324.97|322.97|10
1725093650000|2024-08-31 08:40:50|325.02|323.02|325.04|323.04|325.04|323.04|325|323|5
1725093660000|2024-08-31 08:41:00|325.06|323.06|325.09|323.09|325.09|323.09|325.06|323.06|3
1725093670000|2024-08-31 08:41:10|325.08|323.08|325.07|323.07|325.08|323.08|325.07|323.07|4
1725093680000|2024-08-31 08:41:20|325.08|323.08|325.09|323.09|325.09|323.09|325.05|323.05|12
1725093690000|2024-08-31 08:41:30|325.08|323.08|325.07|323.07|325.09|323.09|325.07|323.07|6
1725093700000|2024-08-31 08:41:40|325.05|323.05|325.02|323.02|325.05|323.05|325.02|323.02|4
1725093710000|2024-08-31 08:41:50|325.01|323.01|324.96|322.96|325.01|323.01|324.96|322.96|5
1725093720000|2024-08-31 08:42:00|325.02|323.02|324.99|322.99|325.02|323.02|324.99|322.99|6
1725093740000|2024-08-31 08:42:20|324.94|322.94|324.92|322.92|324.94|322.94|324.92|322.92|3
1725093750000|2024-08-31 08:42:30|324.93|322.93|324.95|322.95|324.97|322.97|324.93|322.93|3
1725093760000|2024-08-31 08:42:40|324.96|322.96|324.95|322.95|324.96|322.96|324.95|322.95|6
1725093770000|2024-08-31 08:42:50|324.96|322.96|324.95|322.95|324.96|322.96|324.95|322.95|2
1725093780000|2024-08-31 08:43:00|324.94|322.94|324.95|322.95|324.95|322.95|324.92|322.92|14
1725093790000|2024-08-31 08:43:10|324.94|322.94|324.94|322.94|324.95|322.95|324.94|322.94|11
1725093800000|2024-08-31 08:43:20|324.96|322.96|324.96|322.96|324.96|322.96|324.96|322.96|1
1725093810000|2024-08-31 08:43:30|324.95|322.95|324.93|322.93|324.95|322.95|324.93|322.93|3
1725093830000|2024-08-31 08:43:50|324.92|322.92|324.93|322.93|324.93|322.93|324.91|322.91|4
1725093840000|2024-08-31 08:44:00|324.94|322.94|324.95|322.95|324.95|322.95|324.94|322.94|2
1725093850000|2024-08-31 08:44:10|324.94|322.94|324.95|322.95|324.95|322.95|324.94|322.94|2
1725093860000|2024-08-31 08:44:20|324.96|322.96|325.04|323.04|325.05|323.05|324.96|322.96|8
1725093870000|2024-08-31 08:44:30|325.02|323.02|325.04|323.04|325.05|323.05|325.02|323.02|7
1725093880000|2024-08-31 08:44:40|325.05|323.05|325.04|323.04|325.06|323.06|325.04|323.04|4
1725093890000|2024-08-31 08:44:50|325.02|323.02|324.92|322.92|325.02|323.02|324.92|322.92|13
1725093900000|2024-08-31 08:45:00|324.91|322.91|324.81|322.81|324.91|322.91|324.81|322.81|11
1725093910000|2024-08-31 08:45:10|324.8|322.8|324.77|322.77|324.8|322.8|324.77|322.77|5
1725093920000|2024-08-31 08:45:20|324.79|322.79|324.34|322.34|324.79|322.79|324.27|322.27|20
1725093930000|2024-08-31 08:45:30|324.32|322.32|324.34|322.34|324.35|322.35|324.32|322.32|12
1725093940000|2024-08-31 08:45:40|324.35|322.35|324.38|322.38|324.38|322.38|324.35|322.35|2
1725093950000|2024-08-31 08:45:50|324.37|322.37|324.38|322.38|324.38|322.38|324.33|322.33|8
1725093960000|2024-08-31 08:46:00|324.37|322.37|324.3|322.3|324.37|322.37|324.29|322.29|11
1725093970000|2024-08-31 08:46:10|324.31|322.31|324.25|322.25|324.31|322.31|324.24|322.24|9
1725093980000|2024-08-31 08:46:20|324.26|322.26|324.11|322.11|324.26|322.26|324.04|322.04|20
1725093990000|2024-08-31 08:46:30|324.12|322.12|324.28|322.28|324.3|322.3|324.12|322.12|9
1725094000000|2024-08-31 08:46:40|324.27|322.27|324.29|322.29|324.29|322.29|324.27|322.27|3
1725094010000|2024-08-31 08:46:50|324.28|322.28|324.3|322.3|324.3|322.3|324.28|322.28|5
1725094020000|2024-08-31 08:47:00|324.31|322.31|324.32|322.32|324.32|322.32|324.3|322.3|6
1725094040000|2024-08-31 08:47:20|324.28|322.28|324.31|322.31|324.31|322.31|324.28|322.28|2
1725094050000|2024-08-31 08:47:30|324.32|322.32|324.28|322.28|324.32|322.32|324.28|322.28|14
1725094060000|2024-08-31 08:47:40|324.29|322.29|324.14|322.14|324.29|322.29|324.14|322.14|6
1725094070000|2024-08-31 08:47:50|324.15|322.15|324.17|322.17|324.18|322.18|324.15|322.15|7
1725094080000|2024-08-31 08:48:00|324.18|322.18|324.29|322.29|324.3|322.3|324.18|322.18|10
1725094090000|2024-08-31 08:48:10|324.3|322.3|324.3|322.3|324.31|322.31|324.29|322.29|5
1725094100000|2024-08-31 08:48:20|324.31|322.31|324.1|322.1|324.32|322.32|324.1|322.1|13
1725094110000|2024-08-31 08:48:30|324.11|322.11|324.19|322.19|324.19|322.19|324.04|322.04|23
1725094120000|2024-08-31 08:48:40|324.21|322.21|324.09|322.09|324.21|322.21|324.05|322.05|17
1725094130000|2024-08-31 08:48:50|324.12|322.12|324.12|322.12|324.12|322.12|324.12|322.12|1
1725094140000|2024-08-31 08:49:00|324.13|322.13|324.14|322.14|324.15|322.15|324.12|322.12|10
1725094150000|2024-08-31 08:49:10|324.13|322.13|324.11|322.11|324.13|322.13|324.11|322.11|2
1725094160000|2024-08-31 08:49:20|324.05|322.05|323.75|321.75|324.06|322.06|323.75|321.75|14
1725094170000|2024-08-31 08:49:30|323.77|321.77|323.74|321.74|323.77|321.77|323.63|321.63|16
1725094180000|2024-08-31 08:49:40|323.76|321.76|323.74|321.74|323.78|321.78|323.73|321.73|7
1725094190000|2024-08-31 08:49:50|323.75|321.75|323.73|321.73|323.77|321.77|323.72|321.72|15
1725094200000|2024-08-31 08:50:00|323.75|321.75|323.74|321.74|323.75|321.75|323.56|321.56|17
1725094210000|2024-08-31 08:50:10|323.78|321.78|323.81|321.81|323.81|321.81|323.76|321.76|22
1725094220000|2024-08-31 08:50:20|323.82|321.82|323.88|321.88|323.89|321.89|323.81|321.81|11
1725094230000|2024-08-31 08:50:30|323.89|321.89|323.85|321.85|323.89|321.89|323.83|321.83|16
1725094240000|2024-08-31 08:50:40|323.86|321.86|323.87|321.87|323.89|321.89|323.86|321.86|8
1725094250000|2024-08-31 08:50:50|323.86|321.86|323.8|321.8|323.86|321.86|323.78|321.78|9
1725094260000|2024-08-31 08:51:00|323.81|321.81|323.86|321.86|323.86|321.86|323.81|321.81|4
1725094270000|2024-08-31 08:51:10|323.83|321.83|323.85|321.85|323.86|321.86|323.77|321.77|12
1725094280000|2024-08-31 08:51:20|323.84|321.84|323.87|321.87|323.87|321.87|323.83|321.83|14
1725094290000|2024-08-31 08:51:30|323.88|321.88|323.88|321.88|323.88|321.88|323.87|321.87|5
1725094300000|2024-08-31 08:51:40|323.87|321.87|323.85|321.85|323.88|321.88|323.85|321.85|6
1725094310000|2024-08-31 08:51:50|323.81|321.81|323.79|321.79|323.82|321.82|323.77|321.77|7
1725094320000|2024-08-31 08:52:00|323.8|321.8|323.85|321.85|323.86|321.86|323.8|321.8|9
1725094330000|2024-08-31 08:52:10|323.83|321.83|323.74|321.74|323.83|321.83|323.73|321.73|12
1725094340000|2024-08-31 08:52:20|323.73|321.73|323.76|321.76|323.77|321.77|323.73|321.73|13
1725094350000|2024-08-31 08:52:30|323.75|321.75|323.77|321.77|323.77|321.77|323.75|321.75|9
1725094360000|2024-08-31 08:52:40|323.8|321.8|323.81|321.81|323.81|321.81|323.79|321.79|4
1725094370000|2024-08-31 08:52:50|323.8|321.8|323.76|321.76|323.8|321.8|323.75|321.75|6
1725094380000|2024-08-31 08:53:00|323.74|321.74|323.75|321.75|323.8|321.8|323.74|321.74|18
1725094390000|2024-08-31 08:53:10|323.74|321.74|323.73|321.73|323.75|321.75|323.73|321.73|16
1725094400000|2024-08-31 08:53:20|323.74|321.74|323.72|321.72|323.74|321.74|323.72|321.72|6
1725094410000|2024-08-31 08:53:30|323.67|321.67|323.66|321.66|323.67|321.67|323.65|321.65|8
1725094420000|2024-08-31 08:53:40|323.67|321.67|323.7|321.7|323.72|321.72|323.66|321.66|15
1725094430000|2024-08-31 08:53:50|323.71|321.71|323.7|321.7|323.72|321.72|323.7|321.7|10
1725094440000|2024-08-31 08:54:00|323.69|321.69|323.68|321.68|323.7|321.7|323.66|321.66|9
1725094450000|2024-08-31 08:54:10|323.69|321.69|323.68|321.68|323.69|321.69|323.67|321.67|6
1725094460000|2024-08-31 08:54:20|323.7|321.7|323.68|321.68|323.7|321.7|323.68|321.68|5
1725094470000|2024-08-31 08:54:30|323.69|321.69|323.69|321.69|323.69|321.69|323.68|321.68|5
1725094480000|2024-08-31 08:54:40|323.67|321.67|323.68|321.68|323.69|321.69|323.67|321.67|3
1725094490000|2024-08-31 08:54:50|323.63|321.63|323.63|321.63|323.64|321.64|323.63|321.63|5
1725094500000|2024-08-31 08:55:00|323.62|321.62|323.54|321.54|323.62|321.62|323.52|321.52|10
1725094510000|2024-08-31 08:55:10|323.47|321.47|323.6|321.6|323.6|321.6|323.47|321.47|9
1725094530000|2024-08-31 08:55:30|323.61|321.61|323.68|321.68|323.68|321.68|323.61|321.61|8
1725094540000|2024-08-31 08:55:40|323.71|321.71|323.69|321.69|323.71|321.71|323.69|321.69|4
1725094550000|2024-08-31 08:55:50|323.71|321.71|323.72|321.72|323.73|321.73|323.71|321.71|8
1725094560000|2024-08-31 08:56:00|323.73|321.73|323.73|321.73|323.73|321.73|323.72|321.72|5
1725094570000|2024-08-31 08:56:10|323.72|321.72|323.73|321.73|323.73|321.73|323.72|321.72|4
1725094580000|2024-08-31 08:56:20|323.74|321.74|323.76|321.76|323.76|321.76|323.74|321.74|9
1725094590000|2024-08-31 08:56:30|323.78|321.78|323.73|321.73|323.78|321.78|323.73|321.73|10
1725094600000|2024-08-31 08:56:40|323.72|321.72|323.71|321.71|323.72|321.72|323.71|321.71|2
1725094610000|2024-08-31 08:56:50|323.72|321.72|323.67|321.67|323.72|321.72|323.66|321.66|14
1725094620000|2024-08-31 08:57:00|323.68|321.68|323.69|321.69|323.7|321.7|323.66|321.66|13
1725094630000|2024-08-31 08:57:10|323.68|321.68|323.61|321.61|323.69|321.69|323.6|321.6|15
1725094640000|2024-08-31 08:57:20|323.6|321.6|323.56|321.56|323.6|321.6|323.56|321.56|3
1725094650000|2024-08-31 08:57:30|323.57|321.57|323.58|321.58|323.59|321.59|323.56|321.56|9
1725094660000|2024-08-31 08:57:40|323.59|321.59|323.55|321.55|323.62|321.62|323.55|321.55|15
1725094670000|2024-08-31 08:57:50|323.5|321.5|323.44|321.44|323.5|321.5|323.43|321.43|13
1725094680000|2024-08-31 08:58:00|323.45|321.45|323.43|321.43|323.46|321.46|323.43|321.43|7
1725094690000|2024-08-31 08:58:10|323.42|321.42|323.3|321.3|323.42|321.42|323.28|321.28|11
1725094700000|2024-08-31 08:58:20|323.29|321.29|323.23|321.23|323.29|321.29|323.23|321.23|12
1725094710000|2024-08-31 08:58:30|323.24|321.24|323.2|321.2|323.24|321.24|323.16|321.16|6
1725094720000|2024-08-31 08:58:40|323.19|321.19|323.23|321.23|323.25|321.25|323.18|321.18|8
1725094730000|2024-08-31 08:58:50|323.24|321.24|323.22|321.22|323.24|321.24|323.21|321.21|6
1725094740000|2024-08-31 08:59:00|323.21|321.21|323.18|321.18|323.23|321.23|323.18|321.18|9
1725094750000|2024-08-31 08:59:10|323.19|321.19|323.17|321.17|323.19|321.19|323.11|321.11|13
1725094760000|2024-08-31 08:59:20|323.19|321.19|323.21|321.21|323.22|321.22|323.19|321.19|6
1725094770000|2024-08-31 08:59:30|323.2|321.2|323.19|321.19|323.21|321.21|323.18|321.18|6
1725094780000|2024-08-31 08:59:40|323.18|321.18|323.19|321.19|323.22|321.22|323.18|321.18|5
1725094790000|2024-08-31 08:59:50|323.18|321.18|323.13|321.13|323.18|321.18|323.12|321.12|15
1725094800000|2024-08-31 09:00:00|323.14|321.14|323.12|321.12|323.17|321.17|323.12|321.12|15
1725094810000|2024-08-31 09:00:10|323.13|321.13|323.19|321.19|323.19|321.19|323.13|321.13|12
1725094820000|2024-08-31 09:00:20|323.18|321.18|323.16|321.16|323.18|321.18|323.1|321.1|22
1725094830000|2024-08-31 09:00:30|323.15|321.15|323.14|321.14|323.18|321.18|323.12|321.12|16
1725094840000|2024-08-31 09:00:40|323.15|321.15|323.35|321.35|323.35|321.35|323.15|321.15|20
1725094850000|2024-08-31 09:00:50|323.36|321.36|323.4|321.4|323.4|321.4|323.35|321.35|12
1725094860000|2024-08-31 09:01:00|323.41|321.41|323.42|321.42|323.42|321.42|323.4|321.4|14
1725094870000|2024-08-31 09:01:10|323.43|321.43|323.37|321.37|323.43|321.43|323.37|321.37|7
1725094880000|2024-08-31 09:01:20|323.38|321.38|323.39|321.39|323.39|321.39|323.37|321.37|8
1725094890000|2024-08-31 09:01:30|323.4|321.4|323.53|321.53|323.53|321.53|323.4|321.4|14
1725094900000|2024-08-31 09:01:40|323.52|321.52|323.61|321.61|323.61|321.61|323.52|321.52|11
1725094910000|2024-08-31 09:01:50|323.6|321.6|323.64|321.64|323.64|321.64|323.59|321.59|10
1725094920000|2024-08-31 09:02:00|323.65|321.65|323.68|321.68|323.68|321.68|323.65|321.65|4
1725094930000|2024-08-31 09:02:10|323.62|321.62|323.57|321.57|323.62|321.62|323.52|321.52|12
1725094940000|2024-08-31 09:02:20|323.59|321.59|323.61|321.61|323.65|321.65|323.58|321.58|9
1725094950000|2024-08-31 09:02:30|323.57|321.57|323.63|321.63|323.65|321.65|323.57|321.57|10
1725094960000|2024-08-31 09:02:40|323.64|321.64|323.53|321.53|323.64|321.64|323.52|321.52|13
1725094970000|2024-08-31 09:02:50|323.52|321.52|323.53|321.53|323.53|321.53|323.52|321.52|8
1725094980000|2024-08-31 09:03:00|323.54|321.54|323.67|321.67|323.67|321.67|323.54|321.54|12
1725094990000|2024-08-31 09:03:10|323.69|321.69|323.69|321.69|323.72|321.72|323.69|321.69|12
1725095000000|2024-08-31 09:03:20|323.7|321.7|323.71|321.71|323.71|321.71|323.66|321.66|15
1725095010000|2024-08-31 09:03:30|323.7|321.7|323.8|321.8|323.82|321.82|323.7|321.7|13
1725095030000|2024-08-31 09:03:50|323.75|321.75|323.84|321.84|323.84|321.84|323.75|321.75|4
1725095040000|2024-08-31 09:04:00|323.85|321.85|323.9|321.9|323.91|321.91|323.85|321.85|14
1725095050000|2024-08-31 09:04:10|323.89|321.89|323.88|321.88|323.91|321.91|323.87|321.87|16
1725095060000|2024-08-31 09:04:20|323.89|321.89|323.91|321.91|323.91|321.91|323.88|321.88|9
1725095070000|2024-08-31 09:04:30|323.93|321.93|323.96|321.96|323.96|321.96|323.9|321.9|9
1725095080000|2024-08-31 09:04:40|323.95|321.95|323.93|321.93|323.95|321.95|323.93|321.93|3
1725095090000|2024-08-31 09:04:50|323.95|321.95|323.96|321.96|323.96|321.96|323.94|321.94|4
1725095100000|2024-08-31 09:05:00|323.95|321.95|323.91|321.91|323.95|321.95|323.9|321.9|8
1725095110000|2024-08-31 09:05:10|323.9|321.9|323.9|321.9|323.91|321.91|323.9|321.9|7
1725095120000|2024-08-31 09:05:20|323.91|321.91|323.9|321.9|323.93|321.93|323.9|321.9|17
1725095130000|2024-08-31 09:05:30|323.91|321.91|323.95|321.95|323.95|321.95|323.9|321.9|7
1725095140000|2024-08-31 09:05:40|323.94|321.94|324.03|322.03|324.03|322.03|323.94|321.94|5
1725095150000|2024-08-31 09:05:50|324.02|322.02|324.03|322.03|324.03|322.03|323.95|321.95|13
1725095160000|2024-08-31 09:06:00|324.05|322.05|324.1|322.1|324.1|322.1|324.05|322.05|12
1725095170000|2024-08-31 09:06:10|324.11|322.11|324.13|322.13|324.13|322.13|324.1|322.1|11
1725095180000|2024-08-31 09:06:20|324.12|322.12|324.13|322.13|324.13|322.13|324.12|322.12|10
1725095190000|2024-08-31 09:06:30|324.12|322.12|324.07|322.07|324.13|322.13|324.06|322.06|15
1725095200000|2024-08-31 09:06:40|324.08|322.08|324.08|322.08|324.08|322.08|324.07|322.07|3
1725095210000|2024-08-31 09:06:50|324.07|322.07|324.09|322.09|324.09|322.09|324.07|322.07|13
1725095220000|2024-08-31 09:07:00|324.08|322.08|324.14|322.14|324.15|322.15|324.08|322.08|17
1725095230000|2024-08-31 09:07:10|324.15|322.15|324.14|322.14|324.16|322.16|324.14|322.14|8
1725095240000|2024-08-31 09:07:20|324.15|322.15|324.11|322.11|324.16|322.16|324.11|322.11|9
1725095250000|2024-08-31 09:07:30|324.12|322.12|324.19|322.19|324.19|322.19|324.12|322.12|17
1725095260000|2024-08-31 09:07:40|324.23|322.23|324.2|322.2|324.24|322.24|324.17|322.17|14
1725095270000|2024-08-31 09:07:50|324.1|322.1|324.02|322.02|324.1|322.1|324.02|322.02|8
1725095280000|2024-08-31 09:08:00|324.01|322.01|324.06|322.06|324.07|322.07|324.01|322.01|7
1725095290000|2024-08-31 09:08:10|324.07|322.07|324.08|322.08|324.08|322.08|324.05|322.05|6
1725095300000|2024-08-31 09:08:20|324.09|322.09|324.08|322.08|324.1|322.1|324.07|322.07|10
1725095310000|2024-08-31 09:08:30|324.09|322.09|324.1|322.1|324.11|322.11|324.09|322.09|7
1725095320000|2024-08-31 09:08:40|324.08|322.08|324.02|322.02|324.08|322.08|324|322|9
1725095330000|2024-08-31 09:08:50|324.03|322.03|324.03|322.03|324.04|322.04|324.02|322.02|6
1725095340000|2024-08-31 09:09:00|324.02|322.02|323.96|321.96|324.02|322.02|323.93|321.93|9
1725095350000|2024-08-31 09:09:10|323.94|321.94|323.93|321.93|323.95|321.95|323.92|321.92|9
1725095360000|2024-08-31 09:09:20|323.92|321.92|323.89|321.89|323.92|321.92|323.87|321.87|15
1725095370000|2024-08-31 09:09:30|323.87|321.87|323.75|321.75|323.87|321.87|323.75|321.75|13
1725095380000|2024-08-31 09:09:40|323.7|321.7|323.67|321.67|323.71|321.71|323.65|321.65|7
1725095390000|2024-08-31 09:09:50|323.68|321.68|323.6|321.6|323.71|321.71|323.59|321.59|15
1725095400000|2024-08-31 09:10:00|323.61|321.61|323.63|321.63|323.69|321.69|323.61|321.61|12
1725095410000|2024-08-31 09:10:10|323.64|321.64|323.63|321.63|323.65|321.65|323.62|321.62|9
1725095420000|2024-08-31 09:10:20|323.64|321.64|323.53|321.53|323.65|321.65|323.53|321.53|12
1725095430000|2024-08-31 09:10:30|323.47|321.47|323.64|321.64|323.64|321.64|323.47|321.47|11
1725095440000|2024-08-31 09:10:40|323.63|321.63|323.59|321.59|323.63|321.63|323.58|321.58|9
1725095450000|2024-08-31 09:10:50|323.58|321.58|323.46|321.46|323.59|321.59|323.46|321.46|16
1725095460000|2024-08-31 09:11:00|323.4|321.4|323.54|321.54|323.54|321.54|323.4|321.4|12
1725095470000|2024-08-31 09:11:10|323.56|321.56|323.59|321.59|323.61|321.61|323.56|321.56|9
1725095480000|2024-08-31 09:11:20|323.6|321.6|323.6|321.6|323.6|321.6|323.6|321.6|1
1725095490000|2024-08-31 09:11:30|323.61|321.61|323.57|321.57|323.61|321.61|323.56|321.56|11
1725095500000|2024-08-31 09:11:40|323.56|321.56|323.55|321.55|323.56|321.56|323.53|321.53|5
1725095510000|2024-08-31 09:11:50|323.6|321.6|323.53|321.53|323.6|321.6|323.53|321.53|5
1725095520000|2024-08-31 09:12:00|323.54|321.54|323.47|321.47|323.54|321.54|323.47|321.47|7
1725095530000|2024-08-31 09:12:10|323.45|321.45|323.34|321.34|323.45|321.45|323.33|321.33|11
1725095540000|2024-08-31 09:12:20|323.38|321.38|323.39|321.39|323.4|321.4|323.34|321.34|11
1725095550000|2024-08-31 09:12:30|323.42|321.42|323.39|321.39|323.46|321.46|323.39|321.39|14
1725095560000|2024-08-31 09:12:40|323.38|321.38|323.3|321.3|323.39|321.39|323.3|321.3|17
1725095570000|2024-08-31 09:12:50|323.32|321.32|323.22|321.22|323.33|321.33|323.22|321.22|14
1725095580000|2024-08-31 09:13:00|323.24|321.24|323.31|321.31|323.31|321.31|323.24|321.24|9
1725095590000|2024-08-31 09:13:10|323.3|321.3|323.26|321.26|323.31|321.31|323.26|321.26|9
1725095600000|2024-08-31 09:13:20|323.27|321.27|323.3|321.3|323.31|321.31|323.24|321.24|7
1725095610000|2024-08-31 09:13:30|323.29|321.29|323.27|321.27|323.29|321.29|323.26|321.26|10
1725095620000|2024-08-31 09:13:40|323.26|321.26|323.27|321.27|323.29|321.29|323.26|321.26|7
1725095630000|2024-08-31 09:13:50|323.28|321.28|323.36|321.36|323.36|321.36|323.25|321.25|13
1725095640000|2024-08-31 09:14:00|323.37|321.37|323.38|321.38|323.39|321.39|323.37|321.37|9
1725095650000|2024-08-31 09:14:10|323.37|321.37|323.32|321.32|323.37|321.37|323.32|321.32|10
1725095660000|2024-08-31 09:14:20|323.33|321.33|323.33|321.33|323.34|321.34|323.33|321.33|7
1725095670000|2024-08-31 09:14:30|323.34|321.34|323.34|321.34|323.34|321.34|323.33|321.33|11
1725095680000|2024-08-31 09:14:40|323.33|321.33|323.25|321.25|323.33|321.33|323.24|321.24|11
1725095700000|2024-08-31 09:15:00|323.27|321.27|323.32|321.32|323.32|321.32|323.25|321.25|20
1725095710000|2024-08-31 09:15:10|323.31|321.31|323.32|321.32|323.32|321.32|323.3|321.3|6
1725095720000|2024-08-31 09:15:20|323.33|321.33|323.33|321.33|323.33|321.33|323.31|321.31|4
1725095730000|2024-08-31 09:15:30|323.34|321.34|323.52|321.52|323.52|321.52|323.34|321.34|6
1725095740000|2024-08-31 09:15:40|323.53|321.53|323.6|321.6|323.61|321.61|323.53|321.53|14
1725095750000|2024-08-31 09:15:50|323.61|321.61|323.63|321.63|323.65|321.65|323.61|321.61|9
1725095760000|2024-08-31 09:16:00|323.62|321.62|323.44|321.44|323.63|321.63|323.43|321.43|13
1725095770000|2024-08-31 09:16:10|323.38|321.38|323.39|321.39|323.41|321.41|323.37|321.37|7
1725095780000|2024-08-31 09:16:20|323.37|321.37|323.4|321.4|323.4|321.4|323.37|321.37|4
1725095790000|2024-08-31 09:16:30|323.39|321.39|323.39|321.39|323.4|321.4|323.39|321.39|3
1725095800000|2024-08-31 09:16:40|323.4|321.4|323.51|321.51|323.51|321.51|323.4|321.4|15
1725095810000|2024-08-31 09:16:50|323.52|321.52|323.52|321.52|323.52|321.52|323.48|321.48|12
1725095820000|2024-08-31 09:17:00|323.5|321.5|323.44|321.44|323.51|321.51|323.44|321.44|15
1725095830000|2024-08-31 09:17:10|323.39|321.39|323.3|321.3|323.39|321.39|323.28|321.28|14
1725095840000|2024-08-31 09:17:20|323.29|321.29|323.29|321.29|323.3|321.3|323.27|321.27|13
1725095850000|2024-08-31 09:17:30|323.28|321.28|323.3|321.3|323.31|321.31|323.28|321.28|17
1725095860000|2024-08-31 09:17:40|323.31|321.31|323.33|321.33|323.33|321.33|323.3|321.3|11
1725095870000|2024-08-31 09:17:50|323.32|321.32|323.36|321.36|323.36|321.36|323.31|321.31|19
1725095880000|2024-08-31 09:18:00|323.37|321.37|323.34|321.34|323.41|321.41|323.32|321.32|20
1725095890000|2024-08-31 09:18:10|323.33|321.33|323.28|321.28|323.33|321.33|323.28|321.28|15
1725095900000|2024-08-31 09:18:20|323.27|321.27|323.06|321.06|323.27|321.27|323.02|321.02|18
1725095910000|2024-08-31 09:18:30|323.07|321.07|323.04|321.04|323.07|321.07|323.01|321.01|14
1725095920000|2024-08-31 09:18:40|323.05|321.05|323.25|321.25|323.25|321.25|323.05|321.05|14
1725095930000|2024-08-31 09:18:50|323.24|321.24|323.23|321.23|323.27|321.27|323.22|321.22|13
1725095940000|2024-08-31 09:19:00|323.22|321.22|323.16|321.16|323.23|321.23|323.09|321.09|13
1725095950000|2024-08-31 09:19:10|323.15|321.15|323.17|321.17|323.18|321.18|323.15|321.15|10
1725095960000|2024-08-31 09:19:20|323.18|321.18|323.16|321.16|323.18|321.18|323.15|321.15|12
1725095970000|2024-08-31 09:19:30|323.15|321.15|323.09|321.09|323.15|321.15|323.08|321.08|8
1725095980000|2024-08-31 09:19:40|323.08|321.08|323.12|321.12|323.13|321.13|323.08|321.08|9
1725095990000|2024-08-31 09:19:50|323.13|321.13|323.08|321.08|323.13|321.13|323.07|321.07|14
1725096000000|2024-08-31 09:20:00|323.07|321.07|323.04|321.04|323.1|321.1|323.04|321.04|11
1725096010000|2024-08-31 09:20:10|323.03|321.03|323.05|321.05|323.09|321.09|323.02|321.02|14
1725096020000|2024-08-31 09:20:20|323.04|321.04|323.09|321.09|323.09|321.09|323.04|321.04|7
1725096030000|2024-08-31 09:20:30|323.1|321.1|323.09|321.09|323.12|321.12|323.08|321.08|10
1725096040000|2024-08-31 09:20:40|323.1|321.1|323.11|321.11|323.12|321.12|323.07|321.07|7
1725096050000|2024-08-31 09:20:50|323.12|321.12|323.15|321.15|323.15|321.15|323.12|321.12|7
1725096060000|2024-08-31 09:21:00|323.16|321.16|323.1|321.1|323.17|321.17|323.1|321.1|13
1725096070000|2024-08-31 09:21:10|323.05|321.05|323.03|321.03|323.07|321.07|323|321|14
1725096080000|2024-08-31 09:21:20|323.02|321.02|323|321|323.02|321.02|323|321|3
1725096090000|2024-08-31 09:21:30|322.99|320.99|322.95|320.95|322.99|320.99|322.94|320.94|7
1725096100000|2024-08-31 09:21:40|322.94|320.94|322.89|320.89|322.97|320.97|322.89|320.89|16
1725096110000|2024-08-31 09:21:50|322.87|320.87|322.93|320.93|322.93|320.93|322.87|320.87|4
1725096120000|2024-08-31 09:22:00|322.98|320.98|322.91|320.91|322.98|320.98|322.89|320.89|6
1725096130000|2024-08-31 09:22:10|322.93|320.93|322.91|320.91|322.93|320.93|322.91|320.91|7
1725096140000|2024-08-31 09:22:20|322.92|320.92|322.92|320.92|322.92|320.92|322.91|320.91|9
1725096150000|2024-08-31 09:22:30|322.91|320.91|322.91|320.91|322.92|320.92|322.91|320.91|7
1725096170000|2024-08-31 09:22:50|322.93|320.93|322.98|320.98|322.99|320.99|322.93|320.93|13
1725096180000|2024-08-31 09:23:00|323.01|321.01|323.01|321.01|323.01|321.01|323.01|321.01|1
1725096190000|2024-08-31 09:23:10|322.99|320.99|322.94|320.94|322.99|320.99|322.93|320.93|10
1725096200000|2024-08-31 09:23:20|322.93|320.93|322.93|320.93|322.94|320.94|322.92|320.92|9
1725096210000|2024-08-31 09:23:30|322.94|320.94|322.98|320.98|322.98|320.98|322.94|320.94|4
1725096220000|2024-08-31 09:23:40|323.01|321.01|323.01|321.01|323.01|321.01|323.01|321.01|1
1725096240000|2024-08-31 09:24:00|323.02|321.02|323.02|321.02|323.06|321.06|323.02|321.02|10
1725096250000|2024-08-31 09:24:10|323.03|321.03|323.04|321.04|323.07|321.07|323.03|321.03|5
1725096260000|2024-08-31 09:24:20|323.02|321.02|322.93|320.93|323.02|321.02|322.91|320.91|7
1725096270000|2024-08-31 09:24:30|322.92|320.92|322.9|320.9|322.92|320.92|322.9|320.9|13
1725096280000|2024-08-31 09:24:40|322.91|320.91|322.91|320.91|322.91|320.91|322.9|320.9|5
1725096290000|2024-08-31 09:24:50|322.9|320.9|322.89|320.89|322.9|320.9|322.89|320.89|2
1725096300000|2024-08-31 09:25:00|322.91|320.91|322.89|320.89|322.91|320.91|322.89|320.89|4
1725096310000|2024-08-31 09:25:10|322.91|320.91|322.91|320.91|322.91|320.91|322.91|320.91|1
1725096320000|2024-08-31 09:25:20|322.92|320.92|322.99|320.99|322.99|320.99|322.92|320.92|5
1725096330000|2024-08-31 09:25:30|323.01|321.01|323.04|321.04|323.07|321.07|323|321|7
1725096340000|2024-08-31 09:25:40|323.07|321.07|323.07|321.07|323.07|321.07|323.05|321.05|4
1725096350000|2024-08-31 09:25:50|323.1|321.1|323.15|321.15|323.15|321.15|323.08|321.08|8
1725096360000|2024-08-31 09:26:00|323.17|321.17|323.2|321.2|323.21|321.21|323.17|321.17|8
1725096370000|2024-08-31 09:26:10|323.19|321.19|323.21|321.21|323.21|321.21|323.18|321.18|9
1725096380000|2024-08-31 09:26:20|323.22|321.22|323.37|321.37|323.41|321.41|323.22|321.22|15
1725096390000|2024-08-31 09:26:30|323.38|321.38|323.37|321.37|323.4|321.4|323.37|321.37|9
1725096400000|2024-08-31 09:26:40|323.36|321.36|323.39|321.39|323.39|321.39|323.34|321.34|14
1725096410000|2024-08-31 09:26:50|323.38|321.38|323.43|321.43|323.45|321.45|323.38|321.38|9
1725096420000|2024-08-31 09:27:00|323.39|321.39|323.41|321.41|323.42|321.42|323.39|321.39|12
1725096430000|2024-08-31 09:27:10|323.42|321.42|323.43|321.43|323.45|321.45|323.41|321.41|23
1725096440000|2024-08-31 09:27:20|323.42|321.42|323.48|321.48|323.48|321.48|323.42|321.42|11
1725096450000|2024-08-31 09:27:30|323.49|321.49|323.5|321.5|323.5|321.5|323.43|321.43|14
1725096460000|2024-08-31 09:27:40|323.49|321.49|323.45|321.45|323.49|321.49|323.44|321.44|8
1725096470000|2024-08-31 09:27:50|323.44|321.44|323.44|321.44|323.45|321.45|323.43|321.43|7
1725096480000|2024-08-31 09:28:00|323.46|321.46|323.5|321.5|323.5|321.5|323.46|321.46|3
1725096490000|2024-08-31 09:28:10|323.49|321.49|323.44|321.44|323.49|321.49|323.43|321.43|7
1725096500000|2024-08-31 09:28:20|323.43|321.43|323.42|321.42|323.44|321.44|323.41|321.41|8
1725096510000|2024-08-31 09:28:30|323.41|321.41|323.46|321.46|323.46|321.46|323.41|321.41|4
1725096520000|2024-08-31 09:28:40|323.47|321.47|323.48|321.48|323.48|321.48|323.38|321.38|19
1725096530000|2024-08-31 09:28:50|323.47|321.47|323.45|321.45|323.48|321.48|323.45|321.45|13
1725096540000|2024-08-31 09:29:00|323.44|321.44|323.43|321.43|323.46|321.46|323.43|321.43|9
1725096550000|2024-08-31 09:29:10|323.42|321.42|323.4|321.4|323.42|321.42|323.38|321.38|11
1725096560000|2024-08-31 09:29:20|323.39|321.39|323.42|321.42|323.44|321.44|323.39|321.39|9
1725096570000|2024-08-31 09:29:30|323.41|321.41|323.44|321.44|323.44|321.44|323.41|321.41|8
1725096580000|2024-08-31 09:29:40|323.47|321.47|323.49|321.49|323.49|321.49|323.47|321.47|3
1725096590000|2024-08-31 09:29:50|323.5|321.5|323.5|321.5|323.52|321.52|323.5|321.5|3
1725096600000|2024-08-31 09:30:00|323.49|321.49|323.44|321.44|323.5|321.5|323.42|321.42|17
1725096610000|2024-08-31 09:30:10|323.46|321.46|323.41|321.41|323.46|321.46|323.4|321.4|9
1725096620000|2024-08-31 09:30:20|323.4|321.4|323.42|321.42|323.42|321.42|323.4|321.4|3
1725096630000|2024-08-31 09:30:30|323.41|321.41|323.2|321.2|323.42|321.42|323.2|321.2|14
1725096640000|2024-08-31 09:30:40|323.19|321.19|323.32|321.32|323.32|321.32|323.19|321.19|9
1725096650000|2024-08-31 09:30:50|323.34|321.34|323.42|321.42|323.42|321.42|323.34|321.34|11
1725096660000|2024-08-31 09:31:00|323.43|321.43|323.55|321.55|323.56|321.56|323.43|321.43|13
1725096670000|2024-08-31 09:31:10|323.54|321.54|323.57|321.57|323.57|321.57|323.53|321.53|10
1725096680000|2024-08-31 09:31:20|323.56|321.56|323.69|321.69|323.69|321.69|323.56|321.56|13
1725096690000|2024-08-31 09:31:30|323.7|321.7|323.74|321.74|323.74|321.74|323.7|321.7|12
1725096700000|2024-08-31 09:31:40|323.77|321.77|323.86|321.86|323.87|321.87|323.77|321.77|21
1725096710000|2024-08-31 09:31:50|323.84|321.84|323.87|321.87|323.87|321.87|323.81|321.81|12
1725096720000|2024-08-31 09:32:00|323.86|321.86|323.83|321.83|323.86|321.86|323.82|321.82|7
1725096730000|2024-08-31 09:32:10|323.82|321.82|323.75|321.75|323.86|321.86|323.75|321.75|21
1725096740000|2024-08-31 09:32:20|323.74|321.74|323.65|321.65|323.74|321.74|323.65|321.65|6
1725096750000|2024-08-31 09:32:30|323.64|321.64|323.65|321.65|323.66|321.66|323.61|321.61|19
1725096760000|2024-08-31 09:32:40|323.64|321.64|323.65|321.65|323.7|321.7|323.63|321.63|14
1725096770000|2024-08-31 09:32:50|323.66|321.66|323.66|321.66|323.67|321.67|323.64|321.64|13
1725096780000|2024-08-31 09:33:00|323.65|321.65|323.69|321.69|323.69|321.69|323.65|321.65|11
1725096790000|2024-08-31 09:33:10|323.68|321.68|323.56|321.56|323.68|321.68|323.56|321.56|9
1725096800000|2024-08-31 09:33:20|323.57|321.57|323.62|321.62|323.62|321.62|323.56|321.56|12
1725096810000|2024-08-31 09:33:30|323.64|321.64|323.62|321.62|323.66|321.66|323.61|321.61|12
1725096820000|2024-08-31 09:33:40|323.61|321.61|323.55|321.55|323.61|321.61|323.55|321.55|7
1725096830000|2024-08-31 09:33:50|323.56|321.56|323.57|321.57|323.6|321.6|323.55|321.55|13
1725096840000|2024-08-31 09:34:00|323.58|321.58|323.61|321.61|323.61|321.61|323.57|321.57|12
1725096850000|2024-08-31 09:34:10|323.6|321.6|323.5|321.5|323.6|321.6|323.5|321.5|15
1725096860000|2024-08-31 09:34:20|323.51|321.51|323.42|321.42|323.51|321.51|323.41|321.41|14
1725096870000|2024-08-31 09:34:30|323.43|321.43|323.43|321.43|323.45|321.45|323.4|321.4|7
1725096880000|2024-08-31 09:34:40|323.41|321.41|323.45|321.45|323.45|321.45|323.41|321.41|7
1725096890000|2024-08-31 09:34:50|323.46|321.46|323.42|321.42|323.46|321.46|323.42|321.42|6
1725096900000|2024-08-31 09:35:00|323.43|321.43|323.41|321.41|323.43|321.43|323.41|321.41|13
1725096910000|2024-08-31 09:35:10|323.39|321.39|323.37|321.37|323.4|321.4|323.37|321.37|11
1725096920000|2024-08-31 09:35:20|323.34|321.34|323.39|321.39|323.4|321.4|323.31|321.31|11
1725096930000|2024-08-31 09:35:30|323.41|321.41|323.52|321.52|323.52|321.52|323.41|321.41|8
1725096940000|2024-08-31 09:35:40|323.53|321.53|323.53|321.53|323.53|321.53|323.53|321.53|1
1725096950000|2024-08-31 09:35:50|323.52|321.52|323.51|321.51|323.52|321.52|323.49|321.49|7
1725096960000|2024-08-31 09:36:00|323.52|321.52|323.46|321.46|323.53|321.53|323.46|321.46|10
1725096970000|2024-08-31 09:36:10|323.47|321.47|323.38|321.38|323.47|321.47|323.38|321.38|9
1725096980000|2024-08-31 09:36:20|323.37|321.37|323.28|321.28|323.37|321.37|323.28|321.28|11
1725096990000|2024-08-31 09:36:30|323.29|321.29|323.32|321.32|323.32|321.32|323.28|321.28|8
1725097000000|2024-08-31 09:36:40|323.34|321.34|323.4|321.4|323.41|321.41|323.34|321.34|11
1725097010000|2024-08-31 09:36:50|323.38|321.38|323.39|321.39|323.39|321.39|323.37|321.37|4
1725097020000|2024-08-31 09:37:00|323.4|321.4|323.44|321.44|323.44|321.44|323.4|321.4|4
1725097030000|2024-08-31 09:37:10|323.4|321.4|323.38|321.38|323.4|321.4|323.38|321.38|3
1725097040000|2024-08-31 09:37:20|323.34|321.34|323.34|321.34|323.34|321.34|323.33|321.33|7
1725097050000|2024-08-31 09:37:30|323.33|321.33|323.39|321.39|323.4|321.4|323.33|321.33|15
1725097060000|2024-08-31 09:37:40|323.4|321.4|323.47|321.47|323.48|321.48|323.4|321.4|9
1725097070000|2024-08-31 09:37:50|323.49|321.49|323.55|321.55|323.58|321.58|323.49|321.49|12
1725097080000|2024-08-31 09:38:00|323.54|321.54|323.53|321.53|323.56|321.56|323.51|321.51|12
1725097090000|2024-08-31 09:38:10|323.54|321.54|323.56|321.56|323.58|321.58|323.54|321.54|15
1725097100000|2024-08-31 09:38:20|323.55|321.55|323.53|321.53|323.57|321.57|323.53|321.53|7
1725097110000|2024-08-31 09:38:30|323.54|321.54|323.6|321.6|323.63|321.63|323.54|321.54|9
1725097120000|2024-08-31 09:38:40|323.64|321.64|323.62|321.62|323.69|321.69|323.6|321.6|19
1725097130000|2024-08-31 09:38:50|323.61|321.61|323.65|321.65|323.66|321.66|323.61|321.61|7
1725097140000|2024-08-31 09:39:00|323.63|321.63|323.66|321.66|323.66|321.66|323.63|321.63|5
1725097150000|2024-08-31 09:39:10|323.68|321.68|323.69|321.69|323.7|321.7|323.68|321.68|5
1725097160000|2024-08-31 09:39:20|323.68|321.68|323.61|321.61|323.68|321.68|323.61|321.61|6
1725097170000|2024-08-31 09:39:30|323.62|321.62|323.61|321.61|323.62|321.62|323.61|321.61|4
1725097180000|2024-08-31 09:39:40|323.59|321.59|323.61|321.61|323.61|321.61|323.59|321.59|2
1725097190000|2024-08-31 09:39:50|323.63|321.63|323.66|321.66|323.66|321.66|323.63|321.63|5
1725097200000|2024-08-31 09:40:00|323.65|321.65|323.74|321.74|323.76|321.76|323.65|321.65|13
1725097210000|2024-08-31 09:40:10|323.7|321.7|323.57|321.57|323.7|321.7|323.57|321.57|10
1725097220000|2024-08-31 09:40:20|323.54|321.54|323.53|321.53|323.56|321.56|323.53|321.53|7
1725097230000|2024-08-31 09:40:30|323.52|321.52|323.48|321.48|323.52|321.52|323.47|321.47|4
1725097240000|2024-08-31 09:40:40|323.49|321.49|323.5|321.5|323.51|321.51|323.48|321.48|9
1725097250000|2024-08-31 09:40:50|323.49|321.49|323.49|321.49|323.5|321.5|323.48|321.48|7
1725097260000|2024-08-31 09:41:00|323.48|321.48|323.44|321.44|323.5|321.5|323.44|321.44|7
1725097270000|2024-08-31 09:41:10|323.43|321.43|323.24|321.24|323.43|321.43|323.23|321.23|20
1725097280000|2024-08-31 09:41:20|323.18|321.18|323.16|321.16|323.18|321.18|323.16|321.16|6
1725097290000|2024-08-31 09:41:30|323.18|321.18|323.16|321.16|323.18|321.18|323.16|321.16|3
1725097300000|2024-08-31 09:41:40|323.13|321.13|323.14|321.14|323.17|321.17|323.13|321.13|8
1725097310000|2024-08-31 09:41:50|323.13|321.13|323.13|321.13|323.14|321.14|323.12|321.12|5
1725097320000|2024-08-31 09:42:00|323.12|321.12|323.02|321.02|323.12|321.12|323.01|321.01|10
1725097330000|2024-08-31 09:42:10|323.01|321.01|323.08|321.08|323.1|321.1|323|321|13
1725097340000|2024-08-31 09:42:20|323.09|321.09|323.06|321.06|323.1|321.1|323.06|321.06|20
1725097350000|2024-08-31 09:42:30|323.07|321.07|323.13|321.13|323.13|321.13|323.07|321.07|8
1725097360000|2024-08-31 09:42:40|323.14|321.14|323.09|321.09|323.14|321.14|323.05|321.05|11
1725097370000|2024-08-31 09:42:50|323.07|321.07|323.12|321.12|323.12|321.12|323.07|321.07|14
1725097380000|2024-08-31 09:43:00|323.13|321.13|323.06|321.06|323.13|321.13|323.06|321.06|9
1725097390000|2024-08-31 09:43:10|323.05|321.05|323.06|321.06|323.07|321.07|323.04|321.04|12
1725097400000|2024-08-31 09:43:20|323.07|321.07|323.1|321.1|323.12|321.12|323.07|321.07|5
1725097410000|2024-08-31 09:43:30|323.11|321.11|323.12|321.12|323.13|321.13|323.11|321.11|6
1725097420000|2024-08-31 09:43:40|323.11|321.11|323.13|321.13|323.15|321.15|323.1|321.1|7
1725097430000|2024-08-31 09:43:50|323.15|321.15|323.21|321.21|323.21|321.21|323.14|321.14|6
1725097440000|2024-08-31 09:44:00|323.2|321.2|323.14|321.14|323.2|321.2|323.14|321.14|6
1725097450000|2024-08-31 09:44:10|323.15|321.15|323.12|321.12|323.15|321.15|323.12|321.12|6
1725097460000|2024-08-31 09:44:20|323.13|321.13|323.05|321.05|323.13|321.13|323.05|321.05|11
1725097470000|2024-08-31 09:44:30|323.06|321.06|323.04|321.04|323.06|321.06|323.04|321.04|10
1725097480000|2024-08-31 09:44:40|323.05|321.05|323.02|321.02|323.05|321.05|323.02|321.02|7
1725097490000|2024-08-31 09:44:50|323.03|321.03|323.11|321.11|323.15|321.15|323.03|321.03|15
1725097500000|2024-08-31 09:45:00|323.12|321.12|323.13|321.13|323.15|321.15|323.12|321.12|7
1725097510000|2024-08-31 09:45:10|323.11|321.11|323.12|321.12|323.12|321.12|323.1|321.1|6
1725097520000|2024-08-31 09:45:20|323.13|321.13|323.14|321.14|323.17|321.17|323.13|321.13|7
1725097530000|2024-08-31 09:45:30|323.13|321.13|323.11|321.11|323.14|321.14|323.1|321.1|9
1725097540000|2024-08-31 09:45:40|323.1|321.1|323.06|321.06|323.15|321.15|323.06|321.06|8
1725097550000|2024-08-31 09:45:50|323.05|321.05|323.14|321.14|323.14|321.14|323.05|321.05|16
1725097560000|2024-08-31 09:46:00|323.13|321.13|323.12|321.12|323.14|321.14|323.12|321.12|10
1725097570000|2024-08-31 09:46:10|323.13|321.13|323.13|321.13|323.16|321.16|323.11|321.11|13
1725097580000|2024-08-31 09:46:20|323.12|321.12|323.12|321.12|323.12|321.12|323.11|321.11|9
1725097590000|2024-08-31 09:46:30|323.13|321.13|323.2|321.2|323.21|321.21|323.12|321.12|8
1725097600000|2024-08-31 09:46:40|323.21|321.21|323.27|321.27|323.27|321.27|323.21|321.21|18
1725097610000|2024-08-31 09:46:50|323.29|321.29|323.28|321.28|323.32|321.32|323.28|321.28|9
1725097620000|2024-08-31 09:47:00|323.27|321.27|323.32|321.32|323.33|321.33|323.27|321.27|5
1725097630000|2024-08-31 09:47:10|323.33|321.33|323.24|321.24|323.33|321.33|323.24|321.24|6
1725097640000|2024-08-31 09:47:20|323.23|321.23|323.3|321.3|323.3|321.3|323.21|321.21|15
1725097650000|2024-08-31 09:47:30|323.31|321.31|323.4|321.4|323.4|321.4|323.26|321.26|12
1725097660000|2024-08-31 09:47:40|323.42|321.42|323.41|321.41|323.42|321.42|323.4|321.4|4
1725097670000|2024-08-31 09:47:50|323.42|321.42|323.41|321.41|323.42|321.42|323.41|321.41|2
1725097680000|2024-08-31 09:48:00|323.4|321.4|323.39|321.39|323.41|321.41|323.36|321.36|14
1725097690000|2024-08-31 09:48:10|323.38|321.38|323.43|321.43|323.43|321.43|323.38|321.38|15
1725097700000|2024-08-31 09:48:20|323.42|321.42|323.4|321.4|323.44|321.44|323.38|321.38|7
1725097710000|2024-08-31 09:48:30|323.41|321.41|323.44|321.44|323.44|321.44|323.39|321.39|14
1725097720000|2024-08-31 09:48:40|323.42|321.42|323.47|321.47|323.47|321.47|323.42|321.42|7
1725097730000|2024-08-31 09:48:50|323.46|321.46|323.4|321.4|323.46|321.46|323.4|321.4|7
1725097740000|2024-08-31 09:49:00|323.41|321.41|323.42|321.42|323.42|321.42|323.38|321.38|20
1725097750000|2024-08-31 09:49:10|323.41|321.41|323.38|321.38|323.42|321.42|323.38|321.38|14
1725097760000|2024-08-31 09:49:20|323.39|321.39|323.44|321.44|323.44|321.44|323.38|321.38|10
1725097770000|2024-08-31 09:49:30|323.48|321.48|323.49|321.49|323.49|321.49|323.47|321.47|9
1725097780000|2024-08-31 09:49:40|323.5|321.5|323.5|321.5|323.5|321.5|323.49|321.49|5
1725097790000|2024-08-31 09:49:50|323.48|321.48|323.45|321.45|323.49|321.49|323.44|321.44|15
1725097800000|2024-08-31 09:50:00|323.46|321.46|323.49|321.49|323.49|321.49|323.44|321.44|12
1725097810000|2024-08-31 09:50:10|323.51|321.51|323.47|321.47|323.51|321.51|323.46|321.46|10
1725097820000|2024-08-31 09:50:20|323.46|321.46|323.45|321.45|323.47|321.47|323.43|321.43|7
1725097830000|2024-08-31 09:50:30|323.46|321.46|323.42|321.42|323.47|321.47|323.42|321.42|12
1725097840000|2024-08-31 09:50:40|323.41|321.41|323.35|321.35|323.41|321.41|323.35|321.35|7
1725097850000|2024-08-31 09:50:50|323.36|321.36|323.4|321.4|323.41|321.41|323.36|321.36|7
1725097860000|2024-08-31 09:51:00|323.41|321.41|323.43|321.43|323.44|321.44|323.41|321.41|12
1725097870000|2024-08-31 09:51:10|323.42|321.42|323.32|321.32|323.42|321.42|323.32|321.32|12
1725097880000|2024-08-31 09:51:20|323.34|321.34|323.4|321.4|323.4|321.4|323.34|321.34|4
1725097890000|2024-08-31 09:51:30|323.39|321.39|323.44|321.44|323.44|321.44|323.39|321.39|4
1725097900000|2024-08-31 09:51:40|323.45|321.45|323.46|321.46|323.47|321.47|323.44|321.44|10
1725097910000|2024-08-31 09:51:50|323.45|321.45|323.45|321.45|323.46|321.46|323.44|321.44|7
1725097920000|2024-08-31 09:52:00|323.47|321.47|323.46|321.46|323.47|321.47|323.44|321.44|13
1725097930000|2024-08-31 09:52:10|323.45|321.45|323.45|321.45|323.45|321.45|323.44|321.44|5
1725097940000|2024-08-31 09:52:20|323.47|321.47|323.59|321.59|323.59|321.59|323.47|321.47|7
1725097950000|2024-08-31 09:52:30|323.6|321.6|323.61|321.61|323.62|321.62|323.59|321.59|13
1725097960000|2024-08-31 09:52:40|323.62|321.62|323.53|321.53|323.63|321.63|323.52|321.52|12
1725097970000|2024-08-31 09:52:50|323.52|321.52|323.52|321.52|323.53|321.53|323.52|321.52|7
1725097980000|2024-08-31 09:53:00|323.53|321.53|323.56|321.56|323.57|321.57|323.52|321.52|14
1725097990000|2024-08-31 09:53:10|323.55|321.55|323.57|321.57|323.59|321.59|323.51|321.51|11
1725098000000|2024-08-31 09:53:20|323.56|321.56|323.56|321.56|323.57|321.57|323.55|321.55|11
1725098010000|2024-08-31 09:53:30|323.55|321.55|323.56|321.56|323.58|321.58|323.55|321.55|9
1725098020000|2024-08-31 09:53:40|323.55|321.55|323.6|321.6|323.6|321.6|323.55|321.55|15
1725098030000|2024-08-31 09:53:50|323.61|321.61|323.61|321.61|323.63|321.63|323.61|321.61|5
1725098040000|2024-08-31 09:54:00|323.59|321.59|323.57|321.57|323.59|321.59|323.55|321.55|16
1725098050000|2024-08-31 09:54:10|323.56|321.56|323.59|321.59|323.6|321.6|323.53|321.53|9
1725098060000|2024-08-31 09:54:20|323.61|321.61|323.63|321.63|323.64|321.64|323.6|321.6|9
1725098070000|2024-08-31 09:54:30|323.64|321.64|323.67|321.67|323.67|321.67|323.62|321.62|7
1725098080000|2024-08-31 09:54:40|323.66|321.66|323.66|321.66|323.66|321.66|323.66|321.66|1
1725098090000|2024-08-31 09:54:50|323.67|321.67|323.58|321.58|323.67|321.67|323.58|321.58|6
1725098100000|2024-08-31 09:55:00|323.57|321.57|323.63|321.63|323.64|321.64|323.56|321.56|13
1725098110000|2024-08-31 09:55:10|323.62|321.62|323.51|321.51|323.63|321.63|323.51|321.51|19
1725098160000|2024-08-31 09:56:00|323.46|321.46|323.4|321.4|323.46|321.46|323.4|321.4|9
1725098170000|2024-08-31 09:56:10|323.38|321.38|323.38|321.38|323.39|321.39|323.36|321.36|15
1725098180000|2024-08-31 09:56:20|323.37|321.37|323.36|321.36|323.38|321.38|323.36|321.36|7
1725098190000|2024-08-31 09:56:30|323.37|321.37|323.36|321.36|323.38|321.38|323.36|321.36|4
1725098200000|2024-08-31 09:56:40|323.37|321.37|323.37|321.37|323.37|321.37|323.36|321.36|3
1725098210000|2024-08-31 09:56:50|323.36|321.36|323.35|321.35|323.39|321.39|323.35|321.35|16
1725098220000|2024-08-31 09:57:00|323.36|321.36|323.35|321.35|323.4|321.4|323.35|321.35|13
1725098230000|2024-08-31 09:57:10|323.37|321.37|323.34|321.34|323.37|321.37|323.32|321.32|14
1725098240000|2024-08-31 09:57:20|323.33|321.33|323.32|321.32|323.36|321.36|323.32|321.32|14
1725098250000|2024-08-31 09:57:30|323.31|321.31|323.3|321.3|323.32|321.32|323.28|321.28|18
1725098260000|2024-08-31 09:57:40|323.31|321.31|323.34|321.34|323.37|321.37|323.3|321.3|16
1725098270000|2024-08-31 09:57:50|323.35|321.35|323.35|321.35|323.36|321.36|323.34|321.34|9
1725098280000|2024-08-31 09:58:00|323.34|321.34|323.41|321.41|323.42|321.42|323.34|321.34|12
1725098290000|2024-08-31 09:58:10|323.43|321.43|323.46|321.46|323.46|321.46|323.42|321.42|13
1725098300000|2024-08-31 09:58:20|323.41|321.41|323.34|321.34|323.41|321.41|323.33|321.33|15
1725098310000|2024-08-31 09:58:30|323.36|321.36|323.42|321.42|323.46|321.46|323.36|321.36|13
1725098320000|2024-08-31 09:58:40|323.43|321.43|323.44|321.44|323.46|321.46|323.42|321.42|12
1725098330000|2024-08-31 09:58:50|323.43|321.43|323.48|321.48|323.48|321.48|323.43|321.43|12
1725098340000|2024-08-31 09:59:00|323.5|321.5|323.47|321.47|323.5|321.5|323.47|321.47|7
1725098350000|2024-08-31 09:59:10|323.45|321.45|323.44|321.44|323.45|321.45|323.42|321.42|11
1725098360000|2024-08-31 09:59:20|323.43|321.43|323.43|321.43|323.46|321.46|323.42|321.42|13
1725098370000|2024-08-31 09:59:30|323.42|321.42|323.35|321.35|323.43|321.43|323.35|321.35|14
1725098380000|2024-08-31 09:59:40|323.36|321.36|323.35|321.35|323.36|321.36|323.35|321.35|4
1725098390000|2024-08-31 09:59:50|323.36|321.36|323.37|321.37|323.37|321.37|323.35|321.35|8
1725098400000|2024-08-31 10:00:00|323.38|321.38|323.34|321.34|323.4|321.4|323.34|321.34|10
1725098410000|2024-08-31 10:00:10|323.32|321.32|323.31|321.31|323.32|321.32|323.3|321.3|7
1725098420000|2024-08-31 10:00:20|323.32|321.32|323.36|321.36|323.38|321.38|323.32|321.32|17
1725098430000|2024-08-31 10:00:30|323.35|321.35|323.37|321.37|323.38|321.38|323.34|321.34|7
1725098440000|2024-08-31 10:00:40|323.36|321.36|323.5|321.5|323.5|321.5|323.36|321.36|16
1725098450000|2024-08-31 10:00:50|323.49|321.49|323.42|321.42|323.49|321.49|323.42|321.42|6
1725098460000|2024-08-31 10:01:00|323.36|321.36|323.3|321.3|323.36|321.36|323.3|321.3|11
1725098470000|2024-08-31 10:01:10|323.29|321.29|323.28|321.28|323.31|321.31|323.26|321.26|12
1725098480000|2024-08-31 10:01:20|323.27|321.27|323.25|321.25|323.27|321.27|323.25|321.25|3
1725098490000|2024-08-31 10:01:30|323.26|321.26|323.23|321.23|323.26|321.26|323.23|321.23|6
1725098500000|2024-08-31 10:01:40|323.24|321.24|323.22|321.22|323.24|321.24|323.19|321.19|18
1725098510000|2024-08-31 10:01:50|323.23|321.23|323.27|321.27|323.29|321.29|323.21|321.21|19
1725098520000|2024-08-31 10:02:00|323.26|321.26|323.33|321.33|323.36|321.36|323.26|321.26|14
1725098530000|2024-08-31 10:02:10|323.32|321.32|323.37|321.37|323.37|321.37|323.32|321.32|7
1725098540000|2024-08-31 10:02:20|323.42|321.42|323.38|321.38|323.42|321.42|323.37|321.37|13
1725098550000|2024-08-31 10:02:30|323.37|321.37|323.3|321.3|323.37|321.37|323.3|321.3|8
1725098560000|2024-08-31 10:02:40|323.31|321.31|323.29|321.29|323.31|321.31|323.28|321.28|12
1725098570000|2024-08-31 10:02:50|323.3|321.3|323.31|321.31|323.31|321.31|323.29|321.29|15
1725098580000|2024-08-31 10:03:00|323.3|321.3|323.29|321.29|323.31|321.31|323.24|321.24|15
1725098590000|2024-08-31 10:03:10|323.3|321.3|323.35|321.35|323.36|321.36|323.3|321.3|10
1725098600000|2024-08-31 10:03:20|323.34|321.34|323.43|321.43|323.43|321.43|323.3|321.3|14
1725098610000|2024-08-31 10:03:30|323.42|321.42|323.51|321.51|323.51|321.51|323.42|321.42|6
1725098620000|2024-08-31 10:03:40|323.53|321.53|323.52|321.52|323.53|321.53|323.49|321.49|18
1725098630000|2024-08-31 10:03:50|323.51|321.51|323.48|321.48|323.52|321.52|323.47|321.47|16
1725098640000|2024-08-31 10:04:00|323.49|321.49|323.49|321.49|323.54|321.54|323.45|321.45|21
1725098650000|2024-08-31 10:04:10|323.5|321.5|323.5|321.5|323.5|321.5|323.46|321.46|12
1725098660000|2024-08-31 10:04:20|323.49|321.49|323.47|321.47|323.5|321.5|323.44|321.44|11
1725098670000|2024-08-31 10:04:30|323.49|321.49|323.5|321.5|323.52|321.52|323.48|321.48|9
1725098680000|2024-08-31 10:04:40|323.51|321.51|323.5|321.5|323.51|321.51|323.49|321.49|4
1725098690000|2024-08-31 10:04:50|323.49|321.49|323.53|321.53|323.56|321.56|323.49|321.49|8
1725098700000|2024-08-31 10:05:00|323.54|321.54|323.55|321.55|323.55|321.55|323.54|321.54|6
1725098710000|2024-08-31 10:05:10|323.54|321.54|323.57|321.57|323.59|321.59|323.54|321.54|8
1725098720000|2024-08-31 10:05:20|323.58|321.58|323.68|321.68|323.68|321.68|323.58|321.58|10
1725098730000|2024-08-31 10:05:30|323.67|321.67|323.67|321.67|323.7|321.7|323.64|321.64|11
1725098740000|2024-08-31 10:05:40|323.66|321.66|323.7|321.7|323.7|321.7|323.66|321.66|13
1725098750000|2024-08-31 10:05:50|323.67|321.67|323.63|321.63|323.67|321.67|323.63|321.63|2
1725098760000|2024-08-31 10:06:00|323.62|321.62|323.62|321.62|323.65|321.65|323.62|321.62|7
1725098780000|2024-08-31 10:06:20|323.6|321.6|323.58|321.58|323.6|321.6|323.58|321.58|2
1725098800000|2024-08-31 10:06:40|323.54|321.54|323.53|321.53|323.56|321.56|323.53|321.53|11
1725098810000|2024-08-31 10:06:50|323.52|321.52|323.53|321.53|323.55|321.55|323.52|321.52|8
1725098820000|2024-08-31 10:07:00|323.52|321.52|323.5|321.5|323.52|321.52|323.49|321.49|7
1725098830000|2024-08-31 10:07:10|323.51|321.51|323.57|321.57|323.57|321.57|323.51|321.51|8
1725098840000|2024-08-31 10:07:20|323.59|321.59|323.59|321.59|323.6|321.6|323.57|321.57|14
1725098850000|2024-08-31 10:07:30|323.58|321.58|323.62|321.62|323.62|321.62|323.58|321.58|13
1725098860000|2024-08-31 10:07:40|323.63|321.63|323.64|321.64|323.64|321.64|323.63|321.63|2
1725098880000|2024-08-31 10:08:00|323.7|321.7|323.79|321.79|323.79|321.79|323.7|321.7|2
1725098890000|2024-08-31 10:08:10|323.84|321.84|323.85|321.85|323.85|321.85|323.84|321.84|2
1725098920000|2024-08-31 10:08:40|323.86|321.86|323.86|321.86|323.86|321.86|323.86|321.86|1
1725098940000|2024-08-31 10:09:00|323.87|321.87|323.91|321.91|323.91|321.91|323.87|321.87|4
1725098950000|2024-08-31 10:09:10|323.93|321.93|324.07|322.07|324.07|322.07|323.93|321.93|2
1725098970000|2024-08-31 10:09:30|324.06|322.06|324.05|322.05|324.06|322.06|324.05|322.05|2
1725099000000|2024-08-31 10:10:00|324.06|322.06|324.06|322.06|324.07|322.07|324.06|322.06|5
1725099020000|2024-08-31 10:10:20|324.05|322.05|324.05|322.05|324.05|322.05|324.05|322.05|1
1725099050000|2024-08-31 10:10:50|324.04|322.04|324.04|322.04|324.04|322.04|324.04|322.04|1
1725099060000|2024-08-31 10:11:00|324.02|322.02|323.98|321.98|324.02|322.02|323.96|321.96|12
1725099080000|2024-08-31 10:11:20|324.01|322.01|324.01|322.01|324.01|322.01|324.01|322.01|1
1725099090000|2024-08-31 10:11:30|324.03|322.03|324.2|322.2|324.2|322.2|324.03|322.03|12
1725099100000|2024-08-31 10:11:40|324.19|322.19|324.21|322.21|324.21|322.21|324.18|322.18|4
1725099170000|2024-08-31 10:12:50|324.28|322.28|324.35|322.35|324.36|322.36|324.28|322.28|9
1725099180000|2024-08-31 10:13:00|324.36|322.36|324.37|322.37|324.37|322.37|324.35|322.35|4
1725099210000|2024-08-31 10:13:30|324.34|322.34|324.35|322.35|324.36|322.36|324.34|322.34|12
1725099220000|2024-08-31 10:13:40|324.37|322.37|324.36|322.36|324.37|322.37|324.35|322.35|9
1725099230000|2024-08-31 10:13:50|324.37|322.37|324.36|322.36|324.37|322.37|324.35|322.35|5
1725099240000|2024-08-31 10:14:00|324.37|322.37|324.4|322.4|324.4|322.4|324.35|322.35|8
1725099250000|2024-08-31 10:14:10|324.41|322.41|324.39|322.39|324.41|322.41|324.38|322.38|7
1725099260000|2024-08-31 10:14:20|324.38|322.38|324.46|322.46|324.47|322.47|324.34|322.34|14
1725099270000|2024-08-31 10:14:30|324.47|322.47|324.46|322.46|324.47|322.47|324.45|322.45|12
1725099280000|2024-08-31 10:14:40|324.47|322.47|324.43|322.43|324.47|322.47|324.41|322.41|12
1725099290000|2024-08-31 10:14:50|324.42|322.42|324.42|322.42|324.44|322.44|324.41|322.41|8
1725099300000|2024-08-31 10:15:00|324.4|322.4|324.34|322.34|324.4|322.4|324.32|322.32|12
1725099310000|2024-08-31 10:15:10|324.33|322.33|324.32|322.32|324.35|322.35|324.32|322.32|5
1725099320000|2024-08-31 10:15:20|324.37|322.37|324.42|322.42|324.42|322.42|324.37|322.37|10
1725099330000|2024-08-31 10:15:30|324.46|322.46|324.51|322.51|324.53|322.53|324.46|322.46|15
1725099340000|2024-08-31 10:15:40|324.5|322.5|324.51|322.51|324.51|322.51|324.48|322.48|4
1725099350000|2024-08-31 10:15:50|324.52|322.52|324.48|322.48|324.52|322.52|324.48|322.48|9
1725099360000|2024-08-31 10:16:00|324.46|322.46|324.45|322.45|324.46|322.46|324.45|322.45|2
1725099370000|2024-08-31 10:16:10|324.49|322.49|324.54|322.54|324.55|322.55|324.48|322.48|15
1725099380000|2024-08-31 10:16:20|324.55|322.55|324.67|322.67|324.67|322.67|324.55|322.55|12
1725099390000|2024-08-31 10:16:30|324.68|322.68|324.67|322.67|324.68|322.68|324.67|322.67|4
1725099400000|2024-08-31 10:16:40|324.68|322.68|324.67|322.67|324.68|322.68|324.67|322.67|14
1725099420000|2024-08-31 10:17:00|324.69|322.69|324.76|322.76|324.76|322.76|324.69|322.69|3
1725099430000|2024-08-31 10:17:10|324.78|322.78|324.78|322.78|324.79|322.79|324.75|322.75|10
1725099440000|2024-08-31 10:17:20|324.77|322.77|324.72|322.72|324.8|322.8|324.72|322.72|16
1725099450000|2024-08-31 10:17:30|324.7|322.7|324.67|322.67|324.7|322.7|324.67|322.67|2
1725099460000|2024-08-31 10:17:40|324.65|322.65|324.63|322.63|324.65|322.65|324.6|322.6|8
1725099470000|2024-08-31 10:17:50|324.62|322.62|324.6|322.6|324.63|322.63|324.6|322.6|4
1725099480000|2024-08-31 10:18:00|324.59|322.59|324.53|322.53|324.59|322.59|324.53|322.53|3
1725099490000|2024-08-31 10:18:10|324.47|322.47|324.49|322.49|324.49|322.49|324.47|322.47|4
1725099500000|2024-08-31 10:18:20|324.48|322.48|324.52|322.52|324.53|322.53|324.47|322.47|7
1725099510000|2024-08-31 10:18:30|324.53|322.53|324.51|322.51|324.53|322.53|324.5|322.5|10
1725099520000|2024-08-31 10:18:40|324.5|322.5|324.49|322.49|324.51|322.51|324.49|322.49|11
1725099530000|2024-08-31 10:18:50|324.5|322.5|324.51|322.51|324.51|322.51|324.49|322.49|10
1725099540000|2024-08-31 10:19:00|324.5|322.5|324.5|322.5|324.51|322.51|324.38|322.38|19
1725099550000|2024-08-31 10:19:10|324.49|322.49|324.51|322.51|324.53|322.53|324.48|322.48|16
1725099560000|2024-08-31 10:19:20|324.52|322.52|324.55|322.55|324.57|322.57|324.52|322.52|7
1725099570000|2024-08-31 10:19:30|324.54|322.54|324.54|322.54|324.55|322.55|324.5|322.5|9
1725099580000|2024-08-31 10:19:40|324.55|322.55|324.55|322.55|324.56|322.56|324.53|322.53|10
1725099590000|2024-08-31 10:19:50|324.54|322.54|324.54|322.54|324.55|322.55|324.52|322.52|9
1725099600000|2024-08-31 10:20:00|324.55|322.55|324.62|322.62|324.63|322.63|324.54|322.54|20
1725099610000|2024-08-31 10:20:10|324.61|322.61|324.62|322.62|324.63|322.63|324.61|322.61|12
1725099620000|2024-08-31 10:20:20|324.61|322.61|324.65|322.65|324.67|322.67|324.6|322.6|19
1725099630000|2024-08-31 10:20:30|324.67|322.67|324.67|322.67|324.71|322.71|324.65|322.65|19
1725099640000|2024-08-31 10:20:40|324.68|322.68|324.75|322.75|324.78|322.78|324.67|322.67|18
1725099650000|2024-08-31 10:20:50|324.76|322.76|324.79|322.79|324.79|322.79|324.75|322.75|11
1725099660000|2024-08-31 10:21:00|324.78|322.78|324.78|322.78|324.79|322.79|324.78|322.78|9
1725099670000|2024-08-31 10:21:10|324.77|322.77|324.72|322.72|324.77|322.77|324.72|322.72|6
1725099690000|2024-08-31 10:21:30|324.7|322.7|324.69|322.69|324.71|322.71|324.69|322.69|5
1725099700000|2024-08-31 10:21:40|324.68|322.68|324.7|322.7|324.7|322.7|324.68|322.68|5
1725099720000|2024-08-31 10:22:00|324.68|322.68|324.67|322.67|324.7|322.7|324.67|322.67|12
1725099730000|2024-08-31 10:22:10|324.66|322.66|324.61|322.61|324.67|322.67|324.61|322.61|6
1725099740000|2024-08-31 10:22:20|324.58|322.58|324.54|322.54|324.58|322.58|324.54|322.54|2
1725099750000|2024-08-31 10:22:30|324.57|322.57|324.54|322.54|324.57|322.57|324.54|322.54|5
1725099760000|2024-08-31 10:22:40|324.57|322.57|324.47|322.47|324.57|322.57|324.47|322.47|14
1725099770000|2024-08-31 10:22:50|324.45|322.45|324.47|322.47|324.47|322.47|324.45|322.45|9
1725099780000|2024-08-31 10:23:00|324.45|322.45|324.39|322.39|324.47|322.47|324.39|322.39|9
1725099790000|2024-08-31 10:23:10|324.36|322.36|324.34|322.34|324.36|322.36|324.34|322.34|5
1725099800000|2024-08-31 10:23:20|324.33|322.33|324.25|322.25|324.33|322.33|324.25|322.25|3
1725099810000|2024-08-31 10:23:30|324.27|322.27|324.31|322.31|324.33|322.33|324.27|322.27|10
1725099820000|2024-08-31 10:23:40|324.3|322.3|324.29|322.29|324.31|322.31|324.29|322.29|10
1725099830000|2024-08-31 10:23:50|324.27|322.27|324.29|322.29|324.29|322.29|324.27|322.27|8
1725099840000|2024-08-31 10:24:00|324.28|322.28|324.24|322.24|324.28|322.28|324.24|322.24|9
1725099850000|2024-08-31 10:24:10|324.22|322.22|324.22|322.22|324.22|322.22|324.21|322.21|3
1725099860000|2024-08-31 10:24:20|324.24|322.24|324.28|322.28|324.32|322.32|324.23|322.23|19
1725099870000|2024-08-31 10:24:30|324.26|322.26|324.27|322.27|324.28|322.28|324.26|322.26|3
1725099880000|2024-08-31 10:24:40|324.26|322.26|324.31|322.31|324.33|322.33|324.26|322.26|17
1725099890000|2024-08-31 10:24:50|324.32|322.32|324.31|322.31|324.32|322.32|324.28|322.28|13
1725099900000|2024-08-31 10:25:00|324.32|322.32|324.32|322.32|324.34|322.34|324.26|322.26|14
1725099910000|2024-08-31 10:25:10|324.3|322.3|324.3|322.3|324.3|322.3|324.3|322.3|1
1725099920000|2024-08-31 10:25:20|324.32|322.32|324.33|322.33|324.33|322.33|324.32|322.32|4
1725099930000|2024-08-31 10:25:30|324.34|322.34|324.34|322.34|324.34|322.34|324.34|322.34|1
1725099940000|2024-08-31 10:25:40|324.33|322.33|324.32|322.32|324.36|322.36|324.32|322.32|15
1725099950000|2024-08-31 10:25:50|324.33|322.33|324.35|322.35|324.35|322.35|324.33|322.33|9
1725099960000|2024-08-31 10:26:00|324.34|322.34|324.33|322.33|324.36|322.36|324.33|322.33|13
1725099970000|2024-08-31 10:26:10|324.32|322.32|324.33|322.33|324.34|322.34|324.32|322.32|12
1725099980000|2024-08-31 10:26:20|324.34|322.34|324.32|322.32|324.34|322.34|324.32|322.32|5
1725100000000|2024-08-31 10:26:40|324.33|322.33|324.34|322.34|324.34|322.34|324.33|322.33|6
1725100010000|2024-08-31 10:26:50|324.33|322.33|324.33|322.33|324.35|322.35|324.33|322.33|11
1725100020000|2024-08-31 10:27:00|324.34|322.34|324.37|322.37|324.37|322.37|324.31|322.31|13
1725100030000|2024-08-31 10:27:10|324.38|322.38|324.44|322.44|324.45|322.45|324.38|322.38|21
1725100040000|2024-08-31 10:27:20|324.45|322.45|324.44|322.44|324.47|322.47|324.44|322.44|9
1725100050000|2024-08-31 10:27:30|324.46|322.46|324.42|322.42|324.46|322.46|324.41|322.41|15
1725100060000|2024-08-31 10:27:40|324.43|322.43|324.35|322.35|324.43|322.43|324.35|322.35|13
1725100070000|2024-08-31 10:27:50|324.36|322.36|324.41|322.41|324.41|322.41|324.36|322.36|12
1725100080000|2024-08-31 10:28:00|324.4|322.4|324.41|322.41|324.42|322.42|324.39|322.39|17
1725100090000|2024-08-31 10:28:10|324.42|322.42|324.42|322.42|324.43|322.43|324.42|322.42|3
1725100100000|2024-08-31 10:28:20|324.4|322.4|324.43|322.43|324.43|322.43|324.4|322.4|13
1725100110000|2024-08-31 10:28:30|324.42|322.42|324.44|322.44|324.44|322.44|324.42|322.42|5
1725100120000|2024-08-31 10:28:40|324.43|322.43|324.42|322.42|324.45|322.45|324.42|322.42|12
1725100130000|2024-08-31 10:28:50|324.41|322.41|324.42|322.42|324.42|322.42|324.41|322.41|2
1725100140000|2024-08-31 10:29:00|324.4|322.4|324.3|322.3|324.4|322.4|324.3|322.3|13
1725100150000|2024-08-31 10:29:10|324.31|322.31|324.31|322.31|324.32|322.32|324.31|322.31|3
1725100160000|2024-08-31 10:29:20|324.3|322.3|324.3|322.3|324.31|322.31|324.3|322.3|5
1725100170000|2024-08-31 10:29:30|324.29|322.29|324.29|322.29|324.29|322.29|324.29|322.29|1
1725100180000|2024-08-31 10:29:40|324.3|322.3|324.3|322.3|324.3|322.3|324.3|322.3|1
1725100200000|2024-08-31 10:30:00|324.32|322.32|324.39|322.39|324.39|322.39|324.32|322.32|5
1725100210000|2024-08-31 10:30:10|324.4|322.4|324.43|322.43|324.43|322.43|324.39|322.39|14
1725100220000|2024-08-31 10:30:20|324.46|322.46|324.47|322.47|324.48|322.48|324.44|322.44|16
1725100230000|2024-08-31 10:30:30|324.46|322.46|324.52|322.52|324.54|322.54|324.46|322.46|10
1725100240000|2024-08-31 10:30:40|324.53|322.53|324.52|322.52|324.53|322.53|324.51|322.51|8
1725100250000|2024-08-31 10:30:50|324.53|322.53|324.57|322.57|324.57|322.57|324.51|322.51|10
1725100260000|2024-08-31 10:31:00|324.56|322.56|324.54|322.54|324.57|322.57|324.51|322.51|18
1725100270000|2024-08-31 10:31:10|324.55|322.55|324.48|322.48|324.55|322.55|324.48|322.48|9
1725100280000|2024-08-31 10:31:20|324.44|322.44|324.47|322.47|324.47|322.47|324.44|322.44|4
1725100290000|2024-08-31 10:31:30|324.46|322.46|324.46|322.46|324.49|322.49|324.45|322.45|15
1725100300000|2024-08-31 10:31:40|324.45|322.45|324.44|322.44|324.45|322.45|324.43|322.43|8
1725100310000|2024-08-31 10:31:50|324.43|322.43|324.44|322.44|324.44|322.44|324.42|322.42|16
1725100320000|2024-08-31 10:32:00|324.43|322.43|324.44|322.44|324.44|322.44|324.42|322.42|10
1725100330000|2024-08-31 10:32:10|324.42|322.42|324.42|322.42|324.44|322.44|324.41|322.41|14
1725100340000|2024-08-31 10:32:20|324.43|322.43|324.44|322.44|324.44|322.44|324.43|322.43|4
1725100350000|2024-08-31 10:32:30|324.45|322.45|324.42|322.42|324.45|322.45|324.42|322.42|6
1725100360000|2024-08-31 10:32:40|324.43|322.43|324.44|322.44|324.44|322.44|324.42|322.42|4
1725100370000|2024-08-31 10:32:50|324.43|322.43|324.35|322.35|324.43|322.43|324.33|322.33|7
1725100380000|2024-08-31 10:33:00|324.33|322.33|324.33|322.33|324.33|322.33|324.33|322.33|1
1725100390000|2024-08-31 10:33:10|324.31|322.31|324.33|322.33|324.34|322.34|324.31|322.31|6
1725100400000|2024-08-31 10:33:20|324.31|322.31|324.3|322.3|324.32|322.32|324.29|322.29|8
1725100410000|2024-08-31 10:33:30|324.31|322.31|324.42|322.42|324.42|322.42|324.31|322.31|7
1725100420000|2024-08-31 10:33:40|324.41|322.41|324.39|322.39|324.41|322.41|324.38|322.38|14
1725100430000|2024-08-31 10:33:50|324.36|322.36|324.35|322.35|324.36|322.36|324.34|322.34|5
1725100440000|2024-08-31 10:34:00|324.34|322.34|324.34|322.34|324.34|322.34|324.34|322.34|1
1725100450000|2024-08-31 10:34:10|324.32|322.32|324.24|322.24|324.32|322.32|324.24|322.24|9
1725100460000|2024-08-31 10:34:20|324.22|322.22|324.22|322.22|324.23|322.23|324.22|322.22|5
1725100470000|2024-08-31 10:34:30|324.21|322.21|324.26|322.26|324.26|322.26|324.2|322.2|6
1725100480000|2024-08-31 10:34:40|324.24|322.24|324.25|322.25|324.27|322.27|324.24|322.24|7
1725100490000|2024-08-31 10:34:50|324.26|322.26|324.25|322.25|324.28|322.28|324.23|322.23|8
1725100500000|2024-08-31 10:35:00|324.26|322.26|324.29|322.29|324.33|322.33|324.26|322.26|17
1725100510000|2024-08-31 10:35:10|324.28|322.28|324.26|322.26|324.29|322.29|324.25|322.25|18
1725100520000|2024-08-31 10:35:20|324.25|322.25|324.24|322.24|324.25|322.25|324.24|322.24|4
1725100530000|2024-08-31 10:35:30|324.25|322.25|324.22|322.22|324.25|322.25|324.22|322.22|5
1725100540000|2024-08-31 10:35:40|324.23|322.23|324.32|322.32|324.32|322.32|324.22|322.22|12
1725100550000|2024-08-31 10:35:50|324.36|322.36|324.33|322.33|324.36|322.36|324.33|322.33|14
1725100560000|2024-08-31 10:36:00|324.32|322.32|324.36|322.36|324.36|322.36|324.32|322.32|7
1725100570000|2024-08-31 10:36:10|324.37|322.37|324.37|322.37|324.39|322.39|324.37|322.37|4
1725100580000|2024-08-31 10:36:20|324.36|322.36|324.36|322.36|324.38|322.38|324.35|322.35|12
1725100590000|2024-08-31 10:36:30|324.34|322.34|324.37|322.37|324.39|322.39|324.34|322.34|14
1725100600000|2024-08-31 10:36:40|324.38|322.38|324.33|322.33|324.38|322.38|324.32|322.32|16
1725100620000|2024-08-31 10:37:00|324.32|322.32|324.32|322.32|324.32|322.32|324.32|322.32|1
1725100630000|2024-08-31 10:37:10|324.33|322.33|324.33|322.33|324.33|322.33|324.33|322.33|1
1725100640000|2024-08-31 10:37:20|324.31|322.31|324.34|322.34|324.34|322.34|324.3|322.3|7
1725100650000|2024-08-31 10:37:30|324.33|322.33|324.39|322.39|324.4|322.4|324.33|322.33|24
1725100660000|2024-08-31 10:37:40|324.4|322.4|324.4|322.4|324.41|322.41|324.37|322.37|12
1725100670000|2024-08-31 10:37:50|324.41|322.41|324.4|322.4|324.43|322.43|324.4|322.4|6
1725100680000|2024-08-31 10:38:00|324.39|322.39|324.4|322.4|324.4|322.4|324.39|322.39|6
1725100690000|2024-08-31 10:38:10|324.39|322.39|324.43|322.43|324.43|322.43|324.39|322.39|13
1725100700000|2024-08-31 10:38:20|324.44|322.44|324.47|322.47|324.47|322.47|324.43|322.43|5
1725100710000|2024-08-31 10:38:30|324.45|322.45|324.46|322.46|324.47|322.47|324.45|322.45|5
1725100720000|2024-08-31 10:38:40|324.45|322.45|324.35|322.35|324.45|322.45|324.34|322.34|8
1725100730000|2024-08-31 10:38:50|324.37|322.37|324.37|322.37|324.37|322.37|324.37|322.37|1
1725100740000|2024-08-31 10:39:00|324.43|322.43|324.39|322.39|324.43|322.43|324.37|322.37|16
1725100750000|2024-08-31 10:39:10|324.38|322.38|324.39|322.39|324.39|322.39|324.36|322.36|10
1725100760000|2024-08-31 10:39:20|324.4|322.4|324.42|322.42|324.42|322.42|324.4|322.4|5
1725100770000|2024-08-31 10:39:30|324.41|322.41|324.38|322.38|324.43|322.43|324.37|322.37|12
1725100780000|2024-08-31 10:39:40|324.37|322.37|324.37|322.37|324.39|322.39|324.37|322.37|8
1725100790000|2024-08-31 10:39:50|324.35|322.35|324.34|322.34|324.37|322.37|324.33|322.33|5
1725100800000|2024-08-31 10:40:00|324.35|322.35|324.33|322.33|324.35|322.35|324.32|322.32|8
1725100810000|2024-08-31 10:40:10|324.34|322.34|324.39|322.39|324.41|322.41|324.34|322.34|14
1725100820000|2024-08-31 10:40:20|324.4|322.4|324.36|322.36|324.4|322.4|324.35|322.35|10
1725100830000|2024-08-31 10:40:30|324.37|322.37|324.34|322.34|324.37|322.37|324.33|322.33|5
1725100840000|2024-08-31 10:40:40|324.35|322.35|324.39|322.39|324.4|322.4|324.35|322.35|13
1725100850000|2024-08-31 10:40:50|324.4|322.4|324.42|322.42|324.43|322.43|324.4|322.4|6
1725100860000|2024-08-31 10:41:00|324.43|322.43|324.39|322.39|324.44|322.44|324.38|322.38|15
1725100870000|2024-08-31 10:41:10|324.4|322.4|324.39|322.39|324.4|322.4|324.35|322.35|11
1725100880000|2024-08-31 10:41:20|324.37|322.37|324.42|322.42|324.43|322.43|324.37|322.37|10
1725100890000|2024-08-31 10:41:30|324.43|322.43|324.5|322.5|324.5|322.5|324.43|322.43|6
1725100900000|2024-08-31 10:41:40|324.49|322.49|324.48|322.48|324.5|322.5|324.48|322.48|20
1725100910000|2024-08-31 10:41:50|324.49|322.49|324.51|322.51|324.52|322.52|324.49|322.49|17
1725100920000|2024-08-31 10:42:00|324.5|322.5|324.57|322.57|324.57|322.57|324.5|322.5|11
1725100930000|2024-08-31 10:42:10|324.56|322.56|324.54|322.54|324.59|322.59|324.54|322.54|14
1725100940000|2024-08-31 10:42:20|324.56|322.56|324.55|322.55|324.56|322.56|324.55|322.55|4
1725100950000|2024-08-31 10:42:30|324.56|322.56|324.54|322.54|324.56|322.56|324.52|322.52|7
1725100960000|2024-08-31 10:42:40|324.55|322.55|324.56|322.56|324.57|322.57|324.55|322.55|6
1725100970000|2024-08-31 10:42:50|324.57|322.57|324.56|322.56|324.58|322.58|324.56|322.56|11
1725100980000|2024-08-31 10:43:00|324.55|322.55|324.48|322.48|324.55|322.55|324.48|322.48|4
1725100990000|2024-08-31 10:43:10|324.44|322.44|324.43|322.43|324.44|322.44|324.41|322.41|9
1725101000000|2024-08-31 10:43:20|324.42|322.42|324.42|322.42|324.44|322.44|324.42|322.42|7
1725101010000|2024-08-31 10:43:30|324.43|322.43|324.43|322.43|324.43|322.43|324.42|322.42|3
1725101020000|2024-08-31 10:43:40|324.48|322.48|324.49|322.49|324.5|322.5|324.48|322.48|17
1725101030000|2024-08-31 10:43:50|324.5|322.5|324.53|322.53|324.56|322.56|324.5|322.5|11
1725101040000|2024-08-31 10:44:00|324.52|322.52|324.52|322.52|324.54|322.54|324.51|322.51|19
1725101050000|2024-08-31 10:44:10|324.53|322.53|324.5|322.5|324.53|322.53|324.5|322.5|4
1725101060000|2024-08-31 10:44:20|324.48|322.48|324.46|322.46|324.48|322.48|324.46|322.46|2
1725101070000|2024-08-31 10:44:30|324.45|322.45|324.45|322.45|324.45|322.45|324.45|322.45|1
1725101080000|2024-08-31 10:44:40|324.44|322.44|324.43|322.43|324.44|322.44|324.43|322.43|2
1725101090000|2024-08-31 10:44:50|324.41|322.41|324.43|322.43|324.43|322.43|324.41|322.41|3
1725101100000|2024-08-31 10:45:00|324.42|322.42|324.46|322.46|324.52|322.52|324.42|322.42|13
1725101110000|2024-08-31 10:45:10|324.47|322.47|324.57|322.57|324.57|322.57|324.47|322.47|6
1725101120000|2024-08-31 10:45:20|324.61|322.61|324.66|322.66|324.66|322.66|324.61|322.61|11
1725101130000|2024-08-31 10:45:30|324.65|322.65|324.61|322.61|324.65|322.65|324.6|322.6|12
1725101140000|2024-08-31 10:45:40|324.6|322.6|324.58|322.58|324.6|322.6|324.58|322.58|5
1725101150000|2024-08-31 10:45:50|324.59|322.59|324.68|322.68|324.68|322.68|324.59|322.59|8
1725101160000|2024-08-31 10:46:00|324.67|322.67|324.64|322.64|324.67|322.67|324.63|322.63|11
1725101170000|2024-08-31 10:46:10|324.63|322.63|324.59|322.59|324.64|322.64|324.57|322.57|16
1725101180000|2024-08-31 10:46:20|324.6|322.6|324.64|322.64|324.65|322.65|324.6|322.6|11
1725101190000|2024-08-31 10:46:30|324.65|322.65|324.61|322.61|324.7|322.7|324.61|322.61|12
1725101200000|2024-08-31 10:46:40|324.6|322.6|324.6|322.6|324.6|322.6|324.6|322.6|1
1725101210000|2024-08-31 10:46:50|324.61|322.61|324.6|322.6|324.61|322.61|324.6|322.6|2
1725101220000|2024-08-31 10:47:00|324.59|322.59|324.57|322.57|324.59|322.59|324.57|322.57|3
1725101230000|2024-08-31 10:47:10|324.61|322.61|324.67|322.67|324.7|322.7|324.61|322.61|11
1725101240000|2024-08-31 10:47:20|324.68|322.68|324.69|322.69|324.7|322.7|324.68|322.68|11
1725101250000|2024-08-31 10:47:30|324.7|322.7|324.74|322.74|324.74|322.74|324.7|322.7|6
1725101260000|2024-08-31 10:47:40|324.75|322.75|324.79|322.79|324.79|322.79|324.75|322.75|10
1725101270000|2024-08-31 10:47:50|324.78|322.78|324.8|322.8|324.8|322.8|324.78|322.78|7
1725101280000|2024-08-31 10:48:00|324.79|322.79|324.88|322.88|324.88|322.88|324.78|322.78|16
1725101290000|2024-08-31 10:48:10|324.87|322.87|324.86|322.86|324.87|322.87|324.85|322.85|9
1725101300000|2024-08-31 10:48:20|324.85|322.85|324.91|322.91|324.92|322.92|324.85|322.85|10
1725101310000|2024-08-31 10:48:30|324.92|322.92|324.92|322.92|324.94|322.94|324.9|322.9|13
1725101320000|2024-08-31 10:48:40|324.93|322.93|324.97|322.97|324.98|322.98|324.93|322.93|13
1725101330000|2024-08-31 10:48:50|324.96|322.96|325.01|323.01|325.01|323.01|324.96|322.96|7
1725101340000|2024-08-31 10:49:00|325|323|324.97|322.97|325|323|324.96|322.96|10
1725101350000|2024-08-31 10:49:10|324.96|322.96|324.95|322.95|324.96|322.96|324.94|322.94|10
1725101360000|2024-08-31 10:49:20|324.94|322.94|324.94|322.94|324.95|322.95|324.94|322.94|15
1725101370000|2024-08-31 10:49:30|324.95|322.95|324.95|322.95|324.95|322.95|324.94|322.94|11
1725101380000|2024-08-31 10:49:40|324.97|322.97|325.02|323.02|325.03|323.03|324.97|322.97|4
1725101390000|2024-08-31 10:49:50|325.04|323.04|325.04|323.04|325.04|323.04|325.04|323.04|1
1725101400000|2024-08-31 10:50:00|325.02|323.02|325.05|323.05|325.06|323.06|325.02|323.02|14
1725101410000|2024-08-31 10:50:10|325.06|323.06|325.06|323.06|325.06|323.06|325.04|323.04|7
1725101420000|2024-08-31 10:50:20|325.05|323.05|325.09|323.09|325.09|323.09|325.05|323.05|5
1725101430000|2024-08-31 10:50:30|325.1|323.1|325.14|323.14|325.14|323.14|325.08|323.08|14
1725101440000|2024-08-31 10:50:40|325.13|323.13|325.12|323.12|325.14|323.14|325.11|323.11|7
1725101450000|2024-08-31 10:50:50|325.1|323.1|325.18|323.18|325.18|323.18|325.1|323.1|19
1725101460000|2024-08-31 10:51:00|325.17|323.17|325.13|323.13|325.17|323.17|325.13|323.13|11
1725101470000|2024-08-31 10:51:10|325.05|323.05|325.02|323.02|325.06|323.06|325.02|323.02|15
1725101480000|2024-08-31 10:51:20|325.04|323.04|325.03|323.03|325.06|323.06|325.03|323.03|8
1725101490000|2024-08-31 10:51:30|325.02|323.02|325.02|323.02|325.03|323.03|325.02|323.02|5
1725101500000|2024-08-31 10:51:40|325.03|323.03|325.01|323.01|325.07|323.07|325.01|323.01|8
1725101510000|2024-08-31 10:51:50|325.02|323.02|325.04|323.04|325.05|323.05|325.01|323.01|9
1725101520000|2024-08-31 10:52:00|325.03|323.03|325.09|323.09|325.1|323.1|325.01|323.01|13
1725101530000|2024-08-31 10:52:10|325.1|323.1|325.12|323.12|325.12|323.12|325.08|323.08|9
1725101540000|2024-08-31 10:52:20|325.11|323.11|325.08|323.08|325.12|323.12|325.06|323.06|15
1725101550000|2024-08-31 10:52:30|325.07|323.07|325.06|323.06|325.09|323.09|325.06|323.06|15
1725101560000|2024-08-31 10:52:40|325.05|323.05|325.01|323.01|325.05|323.05|325.01|323.01|12
1725101570000|2024-08-31 10:52:50|325.02|323.02|325.01|323.01|325.02|323.02|325.01|323.01|2
1725101590000|2024-08-31 10:53:10|325.02|323.02|325.02|323.02|325.02|323.02|325.02|323.02|1
1725101600000|2024-08-31 10:53:20|325.03|323.03|325.02|323.02|325.05|323.05|325.02|323.02|12
1725101610000|2024-08-31 10:53:30|325.01|323.01|325.04|323.04|325.04|323.04|325.01|323.01|6
1725101620000|2024-08-31 10:53:40|325.03|323.03|325.02|323.02|325.03|323.03|325.01|323.01|4
1725101630000|2024-08-31 10:53:50|325.01|323.01|325.01|323.01|325.04|323.04|325.01|323.01|13
1725101640000|2024-08-31 10:54:00|325.03|323.03|325.03|323.03|325.04|323.04|325.02|323.02|4
1725101650000|2024-08-31 10:54:10|325.02|323.02|325.06|323.06|325.06|323.06|325.02|323.02|6
1725101660000|2024-08-31 10:54:20|325.04|323.04|325.04|323.04|325.06|323.06|325.04|323.04|9
1725101670000|2024-08-31 10:54:30|325.03|323.03|325.03|323.03|325.03|323.03|325.03|323.03|1
1725101680000|2024-08-31 10:54:40|325.01|323.01|325.01|323.01|325.01|323.01|325.01|323.01|1
1725101690000|2024-08-31 10:54:50|325.02|323.02|325.03|323.03|325.03|323.03|325.02|323.02|2
1725101700000|2024-08-31 10:55:00|325.02|323.02|325.06|323.06|325.09|323.09|325.02|323.02|9
1725101710000|2024-08-31 10:55:10|325.05|323.05|325.07|323.07|325.07|323.07|325.03|323.03|14
1725101720000|2024-08-31 10:55:20|325.08|323.08|325.08|323.08|325.11|323.11|325.08|323.08|6
1725101730000|2024-08-31 10:55:30|325.06|323.06|325.07|323.07|325.08|323.08|325.06|323.06|10
1725101740000|2024-08-31 10:55:40|325.08|323.08|325.07|323.07|325.08|323.08|325.07|323.07|14
1725101750000|2024-08-31 10:55:50|325.08|323.08|325.09|323.09|325.13|323.13|325.08|323.08|8
1725101760000|2024-08-31 10:56:00|325.08|323.08|325.01|323.01|325.08|323.08|325.01|323.01|7
1725101770000|2024-08-31 10:56:10|325|323|325|323|325|323|325|323|1
1725101800000|2024-08-31 10:56:40|325.01|323.01|325.01|323.01|325.01|323.01|325.01|323.01|1
1725101820000|2024-08-31 10:57:00|325.06|323.06|325.05|323.05|325.07|323.07|325.05|323.05|4
1725101830000|2024-08-31 10:57:10|325.07|323.07|325.08|323.08|325.09|323.09|325.05|323.05|12
1725101840000|2024-08-31 10:57:20|325.07|323.07|325.04|323.04|325.08|323.08|325.03|323.03|12
1725101850000|2024-08-31 10:57:30|325.03|323.03|325.02|323.02|325.03|323.03|325.02|323.02|2
1725101860000|2024-08-31 10:57:40|325.04|323.04|325.02|323.02|325.04|323.04|325.02|323.02|2
1725101870000|2024-08-31 10:57:50|325.01|323.01|325.01|323.01|325.01|323.01|325.01|323.01|1
1725101880000|2024-08-31 10:58:00|325.02|323.02|325.01|323.01|325.02|323.02|325.01|323.01|8
1725101890000|2024-08-31 10:58:10|325|323|324.98|322.98|325|323|324.98|322.98|2
1725101900000|2024-08-31 10:58:20|324.97|322.97|324.97|322.97|324.97|322.97|324.97|322.97|1
1725101920000|2024-08-31 10:58:40|324.96|322.96|324.97|322.97|324.97|322.97|324.96|322.96|2
1725101950000|2024-08-31 10:59:10|324.99|322.99|325.01|323.01|325.01|323.01|324.99|322.99|2
1725101960000|2024-08-31 10:59:20|325|323|324.97|322.97|325|323|324.97|322.97|4
1725101990000|2024-08-31 10:59:50|324.98|322.98|324.98|322.98|324.98|322.98|324.98|322.98|1
1725102000000|2024-08-31 11:00:00|325.04|323.04|325.04|323.04|325.04|323.04|325.04|323.04|1
1725102010000|2024-08-31 11:00:10|325.05|323.05|325.03|323.03|325.05|323.05|325.02|323.02|6
1725102020000|2024-08-31 11:00:20|325.04|323.04|325.04|323.04|325.04|323.04|325.03|323.03|11
1725102030000|2024-08-31 11:00:30|325.03|323.03|325.01|323.01|325.03|323.03|325.01|323.01|2
1725102040000|2024-08-31 11:00:40|325|323|325|323|325|323|324.99|322.99|3
1725102050000|2024-08-31 11:00:50|325.01|323.01|325.01|323.01|325.01|323.01|325.01|323.01|1
1725102060000|2024-08-31 11:01:00|325.02|323.02|325.01|323.01|325.02|323.02|325.01|323.01|2
1725102070000|2024-08-31 11:01:10|325|323|325|323|325|323|325|323|1
1725102100000|2024-08-31 11:01:40|324.99|322.99|324.99|322.99|325|323|324.99|322.99|3
1725102110000|2024-08-31 11:01:50|324.98|322.98|325|323|325|323|324.97|322.97|5
1725102120000|2024-08-31 11:02:00|325.02|323.02|325.02|323.02|325.02|323.02|325.01|323.01|5
1725102130000|2024-08-31 11:02:10|325.01|323.01|325.01|323.01|325.01|323.01|325.01|323.01|1
1725102160000|2024-08-31 11:02:40|325|323|324.99|322.99|325|323|324.99|322.99|2
1725102170000|2024-08-31 11:02:50|324.98|322.98|324.95|322.95|324.98|322.98|324.95|322.95|4
1725102180000|2024-08-31 11:03:00|324.97|322.97|324.97|322.97|324.98|322.98|324.96|322.96|7
1725102190000|2024-08-31 11:03:10|324.96|322.96|324.94|322.94|324.96|322.96|324.94|322.94|3
1725102200000|2024-08-31 11:03:20|324.95|322.95|324.95|322.95|324.95|322.95|324.94|322.94|5
1725102210000|2024-08-31 11:03:30|324.97|322.97|325.01|323.01|325.01|323.01|324.97|322.97|3
1725102220000|2024-08-31 11:03:40|325.02|323.02|325.01|323.01|325.03|323.03|325.01|323.01|10
1725102230000|2024-08-31 11:03:50|325.02|323.02|325.01|323.01|325.02|323.02|325.01|323.01|6
1725102240000|2024-08-31 11:04:00|325.02|323.02|325|323|325.02|323.02|325|323|7
1725102250000|2024-08-31 11:04:10|324.99|322.99|324.99|322.99|324.99|322.99|324.99|322.99|1
1725102260000|2024-08-31 11:04:20|324.98|322.98|324.95|322.95|324.98|322.98|324.95|322.95|7
1725102270000|2024-08-31 11:04:30|324.94|322.94|324.97|322.97|324.98|322.98|324.94|322.94|4
1725102290000|2024-08-31 11:04:50|324.96|322.96|324.97|322.97|324.98|322.98|324.96|322.96|3
1725102350000|2024-08-31 11:05:50|324.96|322.96|324.96|322.96|324.96|322.96|324.94|322.94|6
1725102360000|2024-08-31 11:06:00|324.97|322.97|324.97|322.97|324.97|322.97|324.97|322.97|1
1725102370000|2024-08-31 11:06:10|324.96|322.96|324.95|322.95|324.96|322.96|324.95|322.95|2
1725102390000|2024-08-31 11:06:30|324.94|322.94|324.91|322.91|324.94|322.94|324.91|322.91|4
1725102410000|2024-08-31 11:06:50|324.9|322.9|324.79|322.79|324.9|322.9|324.79|322.79|3
1725102420000|2024-08-31 11:07:00|324.78|322.78|324.8|322.8|324.8|322.8|324.78|322.78|3
1725102430000|2024-08-31 11:07:10|324.81|322.81|324.85|322.85|324.85|322.85|324.81|322.81|4
1725102440000|2024-08-31 11:07:20|324.86|322.86|324.87|322.87|324.87|322.87|324.86|322.86|4
1725102450000|2024-08-31 11:07:30|324.88|322.88|324.89|322.89|324.91|322.91|324.88|322.88|4
1725102460000|2024-08-31 11:07:40|324.88|322.88|324.85|322.85|324.88|322.88|324.84|322.84|11
1725102470000|2024-08-31 11:07:50|324.84|322.84|324.89|322.89|324.89|322.89|324.84|322.84|9
1725102480000|2024-08-31 11:08:00|324.88|322.88|324.87|322.87|324.88|322.88|324.87|322.87|2
1725102490000|2024-08-31 11:08:10|324.88|322.88|324.85|322.85|324.88|322.88|324.85|322.85|6
1725102500000|2024-08-31 11:08:20|324.81|322.81|324.78|322.78|324.81|322.81|324.78|322.78|3
1725102510000|2024-08-31 11:08:30|324.76|322.76|324.75|322.75|324.76|322.76|324.75|322.75|2
1725102520000|2024-08-31 11:08:40|324.74|322.74|324.75|322.75|324.77|322.77|324.74|322.74|9
1725102530000|2024-08-31 11:08:50|324.76|322.76|324.8|322.8|324.8|322.8|324.73|322.73|7
1725102540000|2024-08-31 11:09:00|324.82|322.82|324.83|322.83|324.84|322.84|324.82|322.82|3
1725102550000|2024-08-31 11:09:10|324.8|322.8|324.8|322.8|324.8|322.8|324.8|322.8|1
1725102560000|2024-08-31 11:09:20|324.81|322.81|324.82|322.82|324.83|322.83|324.8|322.8|11
1725102570000|2024-08-31 11:09:30|324.81|322.81|324.82|322.82|324.82|322.82|324.81|322.81|4
1725102580000|2024-08-31 11:09:40|324.84|322.84|324.85|322.85|324.86|322.86|324.84|322.84|3
1725102590000|2024-08-31 11:09:50|324.84|322.84|324.99|322.99|324.99|322.99|324.84|322.84|7
1725102600000|2024-08-31 11:10:00|324.98|322.98|324.91|322.91|324.98|322.98|324.91|322.91|6
1725102610000|2024-08-31 11:10:10|324.92|322.92|324.91|322.91|324.92|322.92|324.91|322.91|2
1725102620000|2024-08-31 11:10:20|324.92|322.92|324.93|322.93|324.99|322.99|324.92|322.92|10
1725102630000|2024-08-31 11:10:30|324.94|322.94|324.97|322.97|324.97|322.97|324.93|322.93|10
1725102650000|2024-08-31 11:10:50|324.96|322.96|324.98|322.98|325|323|324.96|322.96|6
1725102660000|2024-08-31 11:11:00|324.99|322.99|324.95|322.95|324.99|322.99|324.94|322.94|7
1725102670000|2024-08-31 11:11:10|324.94|322.94|324.97|322.97|324.97|322.97|324.94|322.94|3
1725102680000|2024-08-31 11:11:20|324.95|322.95|324.97|322.97|324.97|322.97|324.95|322.95|2
1725102710000|2024-08-31 11:11:50|324.98|322.98|324.99|322.99|324.99|322.99|324.97|322.97|6
1725102720000|2024-08-31 11:12:00|324.97|322.97|325|323|325|323|324.96|322.96|5
1725102730000|2024-08-31 11:12:10|324.98|322.98|324.98|322.98|324.98|322.98|324.98|322.98|1
1725102740000|2024-08-31 11:12:20|324.99|322.99|324.99|322.99|325.01|323.01|324.99|322.99|6
1725102750000|2024-08-31 11:12:30|324.98|322.98|324.96|322.96|324.98|322.98|324.95|322.95|5
1725102760000|2024-08-31 11:12:40|324.97|322.97|325.02|323.02|325.02|323.02|324.97|322.97|3
1725102770000|2024-08-31 11:12:50|325.03|323.03|325.01|323.01|325.05|323.05|325.01|323.01|6
1725102780000|2024-08-31 11:13:00|324.97|322.97|324.96|322.96|324.99|322.99|324.94|322.94|13
1725102790000|2024-08-31 11:13:10|324.95|322.95|325.02|323.02|325.02|323.02|324.94|322.94|7
1725102800000|2024-08-31 11:13:20|325.03|323.03|325.06|323.06|325.06|323.06|325.03|323.03|3
1725102810000|2024-08-31 11:13:30|325.04|323.04|325.05|323.05|325.05|323.05|325.03|323.03|6
1725102820000|2024-08-31 11:13:40|325.04|323.04|325.15|323.15|325.15|323.15|325.04|323.04|9
1725102830000|2024-08-31 11:13:50|325.14|323.14|325.12|323.12|325.14|323.14|325.12|323.12|13
1725102840000|2024-08-31 11:14:00|325.13|323.13|325.11|323.11|325.13|323.13|325.11|323.11|9
1725102850000|2024-08-31 11:14:10|325.12|323.12|325.12|323.12|325.12|323.12|325.12|323.12|1
1725102860000|2024-08-31 11:14:20|325.14|323.14|325.14|323.14|325.14|323.14|325.14|323.14|1
1725102870000|2024-08-31 11:14:30|325.12|323.12|325.11|323.11|325.13|323.13|325.11|323.11|6
1725102880000|2024-08-31 11:14:40|325.12|323.12|325.1|323.1|325.12|323.12|325.09|323.09|5
1725102890000|2024-08-31 11:14:50|325.11|323.11|325.09|323.09|325.13|323.13|325.09|323.09|6
1725102900000|2024-08-31 11:15:00|325.1|323.1|325.15|323.15|325.17|323.17|325.09|323.09|15
1725102910000|2024-08-31 11:15:10|325.17|323.17|325.19|323.19|325.2|323.2|325.15|323.15|10
1725102920000|2024-08-31 11:15:20|325.2|323.2|325.26|323.26|325.28|323.28|325.2|323.2|10
1725102930000|2024-08-31 11:15:30|325.25|323.25|325.25|323.25|325.25|323.25|325.22|323.22|9
1725102940000|2024-08-31 11:15:40|325.26|323.26|325.26|323.26|325.26|323.26|325.26|323.26|1
1725102950000|2024-08-31 11:15:50|325.25|323.25|325.25|323.25|325.26|323.26|325.25|323.25|5
1725102960000|2024-08-31 11:16:00|325.2|323.2|325.15|323.15|325.2|323.2|325.11|323.11|6
1725102970000|2024-08-31 11:16:10|325.14|323.14|325.16|323.16|325.16|323.16|325.14|323.14|2
1725102980000|2024-08-31 11:16:20|325.14|323.14|325.06|323.06|325.15|323.15|325.06|323.06|11
1725102990000|2024-08-31 11:16:30|325.08|323.08|325.04|323.04|325.08|323.08|325.04|323.04|10
1725103000000|2024-08-31 11:16:40|325.03|323.03|325.01|323.01|325.04|323.04|325.01|323.01|11
1725103010000|2024-08-31 11:16:50|325.02|323.02|325.02|323.02|325.02|323.02|325.01|323.01|3
1725103020000|2024-08-31 11:17:00|325.01|323.01|325.02|323.02|325.02|323.02|325.01|323.01|2
1725103070000|2024-08-31 11:17:50|325.05|323.05|325.06|323.06|325.06|323.06|325.05|323.05|2
1725103090000|2024-08-31 11:18:10|325.07|323.07|325.04|323.04|325.07|323.07|325.04|323.04|3
1725103100000|2024-08-31 11:18:20|325.05|323.05|325.07|323.07|325.07|323.07|325.04|323.04|9
1725103110000|2024-08-31 11:18:30|325.08|323.08|325.09|323.09|325.09|323.09|325.08|323.08|2
1725103120000|2024-08-31 11:18:40|325.07|323.07|325.08|323.08|325.08|323.08|325.07|323.07|2
1725103130000|2024-08-31 11:18:50|325.09|323.09|325.08|323.08|325.09|323.09|325.08|323.08|2
1725103140000|2024-08-31 11:19:00|325.07|323.07|325.09|323.09|325.1|323.1|325.07|323.07|9
1725103150000|2024-08-31 11:19:10|325.1|323.1|325.1|323.1|325.11|323.11|325.09|323.09|6
1725103160000|2024-08-31 11:19:20|325.09|323.09|325.09|323.09|325.09|323.09|325.09|323.09|1
1725103180000|2024-08-31 11:19:40|325.1|323.1|325.09|323.09|325.1|323.1|325.09|323.09|8
1725103190000|2024-08-31 11:19:50|325.08|323.08|325.05|323.05|325.09|323.09|325.05|323.05|8
1725103200000|2024-08-31 11:20:00|325.03|323.03|324.93|322.93|325.03|323.03|324.93|322.93|4
1725103210000|2024-08-31 11:20:10|324.92|322.92|324.92|322.92|324.92|322.92|324.91|322.91|3
1725103220000|2024-08-31 11:20:20|324.93|322.93|324.96|322.96|324.96|322.96|324.93|322.93|3
1725103230000|2024-08-31 11:20:30|324.97|322.97|324.98|322.98|324.98|322.98|324.97|322.97|2
1725103240000|2024-08-31 11:20:40|324.97|322.97|324.96|322.96|324.98|322.98|324.96|322.96|7
1725103250000|2024-08-31 11:20:50|324.97|322.97|324.96|322.96|324.97|322.97|324.96|322.96|4
1725103270000|2024-08-31 11:21:10|324.95|322.95|324.95|322.95|324.96|322.96|324.95|322.95|3
1725103280000|2024-08-31 11:21:20|324.96|322.96|324.97|322.97|324.99|322.99|324.95|322.95|7
1725103300000|2024-08-31 11:21:40|324.96|322.96|324.97|322.97|324.97|322.97|324.96|322.96|2
1725103310000|2024-08-31 11:21:50|324.99|322.99|324.98|322.98|324.99|322.99|324.98|322.98|2
1725103320000|2024-08-31 11:22:00|325.06|323.06|325.08|323.08|325.08|323.08|325.06|323.06|9
1725103330000|2024-08-31 11:22:10|325.06|323.06|325.01|323.01|325.06|323.06|325|323|15
1725103340000|2024-08-31 11:22:20|325.02|323.02|325|323|325.02|323.02|325|323|5
1725103350000|2024-08-31 11:22:30|325.02|323.02|325.01|323.01|325.02|323.02|324.99|322.99|10
1725103360000|2024-08-31 11:22:40|324.99|322.99|324.91|322.91|324.99|322.99|324.91|322.91|5
1725103380000|2024-08-31 11:23:00|324.9|322.9|324.9|322.9|324.91|322.91|324.9|322.9|3
1725103390000|2024-08-31 11:23:10|324.91|322.91|324.9|322.9|324.91|322.91|324.87|322.87|7
1725103400000|2024-08-31 11:23:20|324.89|322.89|324.9|322.9|324.9|322.9|324.89|322.89|4
1725103410000|2024-08-31 11:23:30|324.89|322.89|324.9|322.9|324.9|322.9|324.89|322.89|2
1725103420000|2024-08-31 11:23:40|324.89|322.89|324.92|322.92|324.92|322.92|324.88|322.88|10
1725103430000|2024-08-31 11:23:50|324.91|322.91|324.85|322.85|324.91|322.91|324.85|322.85|12
1725103440000|2024-08-31 11:24:00|324.83|322.83|324.82|322.82|324.85|322.85|324.81|322.81|9
1725103450000|2024-08-31 11:24:10|324.79|322.79|324.78|322.78|324.8|322.8|324.78|322.78|6
1725103460000|2024-08-31 11:24:20|324.79|322.79|324.78|322.78|324.79|322.79|324.78|322.78|2
1725103470000|2024-08-31 11:24:30|324.79|322.79|324.8|322.8|324.8|322.8|324.79|322.79|4
1725103490000|2024-08-31 11:24:50|324.79|322.79|324.78|322.78|324.8|322.8|324.78|322.78|4
1725103500000|2024-08-31 11:25:00|324.76|322.76|324.77|322.77|324.77|322.77|324.76|322.76|2
1725103510000|2024-08-31 11:25:10|324.76|322.76|324.76|322.76|324.77|322.77|324.76|322.76|3
1725103520000|2024-08-31 11:25:20|324.77|322.77|324.77|322.77|324.77|322.77|324.77|322.77|1
1725103530000|2024-08-31 11:25:30|324.76|322.76|324.77|322.77|324.78|322.78|324.76|322.76|4
1725103540000|2024-08-31 11:25:40|324.76|322.76|324.76|322.76|324.76|322.76|324.76|322.76|1
1725103550000|2024-08-31 11:25:50|324.75|322.75|324.75|322.75|324.75|322.75|324.75|322.75|1
1725103590000|2024-08-31 11:26:30|324.77|322.77|324.78|322.78|324.78|322.78|324.77|322.77|2
1725103640000|2024-08-31 11:27:20|324.77|322.77|324.77|322.77|324.77|322.77|324.77|322.77|1
1725103650000|2024-08-31 11:27:30|324.76|322.76|324.76|322.76|324.76|322.76|324.76|322.76|1
1725103660000|2024-08-31 11:27:40|324.77|322.77|324.74|322.74|324.77|322.77|324.74|322.74|4
1725103680000|2024-08-31 11:28:00|324.73|322.73|324.73|322.73|324.73|322.73|324.73|322.73|1
1725103690000|2024-08-31 11:28:10|324.72|322.72|324.68|322.68|324.72|322.72|324.68|322.68|5
1725103710000|2024-08-31 11:28:30|324.6|322.6|324.48|322.48|324.6|322.6|324.48|322.48|2
1725103740000|2024-08-31 11:29:00|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1725103750000|2024-08-31 11:29:10|324.44|322.44|324.43|322.43|324.44|322.44|324.43|322.43|2
1725103760000|2024-08-31 11:29:20|324.42|322.42|324.41|322.41|324.42|322.42|324.41|322.41|2
1725103770000|2024-08-31 11:29:30|324.4|322.4|324.4|322.4|324.4|322.4|324.4|322.4|1
1725103780000|2024-08-31 11:29:40|324.41|322.41|324.42|322.42|324.42|322.42|324.39|322.39|3
1725103790000|2024-08-31 11:29:50|324.38|322.38|324.38|322.38|324.38|322.38|324.38|322.38|1
1725103800000|2024-08-31 11:30:00|324.37|322.37|324.48|322.48|324.48|322.48|324.37|322.37|8
1725103810000|2024-08-31 11:30:10|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1725103820000|2024-08-31 11:30:20|324.5|322.5|324.48|322.48|324.5|322.5|324.47|322.47|7
1725103830000|2024-08-31 11:30:30|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1725103840000|2024-08-31 11:30:40|324.49|322.49|324.5|322.5|324.52|322.52|324.48|322.48|7
1725103850000|2024-08-31 11:30:50|324.49|322.49|324.49|322.49|324.5|322.5|324.49|322.49|3
1725103860000|2024-08-31 11:31:00|324.5|322.5|324.47|322.47|324.5|322.5|324.47|322.47|4
1725103880000|2024-08-31 11:31:20|324.46|322.46|324.45|322.45|324.46|322.46|324.45|322.45|2
1725103890000|2024-08-31 11:31:30|324.44|322.44|324.44|322.44|324.44|322.44|324.44|322.44|1
1725103900000|2024-08-31 11:31:40|324.43|322.43|324.43|322.43|324.43|322.43|324.43|322.43|1
1725103910000|2024-08-31 11:31:50|324.44|322.44|324.44|322.44|324.44|322.44|324.44|322.44|1
1725103920000|2024-08-31 11:32:00|324.46|322.46|324.46|322.46|324.47|322.47|324.46|322.46|3
1725103940000|2024-08-31 11:32:20|324.45|322.45|324.44|322.44|324.45|322.45|324.44|322.44|2
1725104000000|2024-08-31 11:33:20|324.45|322.45|324.46|322.46|324.46|322.46|324.45|322.45|2
1725104010000|2024-08-31 11:33:30|324.48|322.48|324.48|322.48|324.48|322.48|324.48|322.48|1
1725104020000|2024-08-31 11:33:40|324.49|322.49|324.47|322.47|324.49|322.49|324.47|322.47|9
1725104030000|2024-08-31 11:33:50|324.45|322.45|324.45|322.45|324.45|322.45|324.45|322.45|1
1725104040000|2024-08-31 11:34:00|324.46|322.46|324.47|322.47|324.48|322.48|324.46|322.46|5
1725104050000|2024-08-31 11:34:10|324.46|322.46|324.46|322.46|324.48|322.48|324.46|322.46|5
1725104080000|2024-08-31 11:34:40|324.47|322.47|324.48|322.48|324.48|322.48|324.47|322.47|2
1725104090000|2024-08-31 11:34:50|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1725104100000|2024-08-31 11:35:00|324.48|322.48|324.49|322.49|324.5|322.5|324.48|322.48|3
1725104110000|2024-08-31 11:35:10|324.48|322.48|324.47|322.47|324.5|322.5|324.47|322.47|9
1725104120000|2024-08-31 11:35:20|324.46|322.46|324.46|322.46|324.47|322.47|324.46|322.46|3
1725104130000|2024-08-31 11:35:30|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1725104160000|2024-08-31 11:36:00|324.48|322.48|324.48|322.48|324.48|322.48|324.48|322.48|1
1725104180000|2024-08-31 11:36:20|324.49|322.49|324.49|322.49|324.49|322.49|324.49|322.49|1
1725104190000|2024-08-31 11:36:30|324.5|322.5|324.52|322.52|324.52|322.52|324.5|322.5|2
1725104200000|2024-08-31 11:36:40|324.53|322.53|324.57|322.57|324.57|322.57|324.53|322.53|3
1725104210000|2024-08-31 11:36:50|324.56|322.56|324.53|322.53|324.56|322.56|324.52|322.52|6
1725104220000|2024-08-31 11:37:00|324.54|322.54|324.56|322.56|324.56|322.56|324.51|322.51|17
1725104230000|2024-08-31 11:37:10|324.57|322.57|324.52|322.52|324.57|322.57|324.51|322.51|8
1725104240000|2024-08-31 11:37:20|324.54|322.54|324.5|322.5|324.54|322.54|324.5|322.5|10
1725104250000|2024-08-31 11:37:30|324.49|322.49|324.47|322.47|324.49|322.49|324.47|322.47|3
1725104270000|2024-08-31 11:37:50|324.49|322.49|324.48|322.48|324.49|322.49|324.48|322.48|2
1725104280000|2024-08-31 11:38:00|324.47|322.47|324.49|322.49|324.5|322.5|324.47|322.47|5
1725104290000|2024-08-31 11:38:10|324.48|322.48|324.52|322.52|324.53|322.53|324.48|322.48|8
1725104300000|2024-08-31 11:38:20|324.54|322.54|324.57|322.57|324.57|322.57|324.54|322.54|6
1725104310000|2024-08-31 11:38:30|324.54|322.54|324.54|322.54|324.54|322.54|324.54|322.54|1
1725104320000|2024-08-31 11:38:40|324.56|322.56|324.56|322.56|324.56|322.56|324.56|322.56|1
1725104330000|2024-08-31 11:38:50|324.57|322.57|324.54|322.54|324.57|322.57|324.54|322.54|13
1725104350000|2024-08-31 11:39:10|324.55|322.55|324.54|322.54|324.55|322.55|324.54|322.54|2
1725104360000|2024-08-31 11:39:20|324.56|322.56|324.58|322.58|324.58|322.58|324.56|322.56|3
1725104370000|2024-08-31 11:39:30|324.57|322.57|324.58|322.58|324.58|322.58|324.57|322.57|2
1725104380000|2024-08-31 11:39:40|324.56|322.56|324.6|322.6|324.61|322.61|324.56|322.56|11
1725104390000|2024-08-31 11:39:50|324.58|322.58|324.65|322.65|324.65|322.65|324.58|322.58|7
1725104400000|2024-08-31 11:40:00|324.64|322.64|324.63|322.63|324.64|322.64|324.59|322.59|10
1725104410000|2024-08-31 11:40:10|324.66|322.66|324.67|322.67|324.68|322.68|324.66|322.66|5
1725104420000|2024-08-31 11:40:20|324.68|322.68|324.66|322.66|324.68|322.68|324.65|322.65|10
1725104430000|2024-08-31 11:40:30|324.68|322.68|324.65|322.65|324.71|322.71|324.65|322.65|8
1725104450000|2024-08-31 11:40:50|324.66|322.66|324.68|322.68|324.69|322.69|324.66|322.66|13
1725104460000|2024-08-31 11:41:00|324.66|322.66|324.69|322.69|324.69|322.69|324.65|322.65|4
1725104470000|2024-08-31 11:41:10|324.7|322.7|324.72|322.72|324.72|322.72|324.67|322.67|16
1725104480000|2024-08-31 11:41:20|324.73|322.73|324.73|322.73|324.73|322.73|324.73|322.73|1
1725104490000|2024-08-31 11:41:30|324.72|322.72|324.78|322.78|324.78|322.78|324.72|322.72|10
1725104500000|2024-08-31 11:41:40|324.76|322.76|324.75|322.75|324.77|322.77|324.75|322.75|6
1725104510000|2024-08-31 11:41:50|324.73|322.73|324.76|322.76|324.76|322.76|324.72|322.72|7
1725104520000|2024-08-31 11:42:00|324.81|322.81|324.86|322.86|324.87|322.87|324.81|322.81|12
1725104530000|2024-08-31 11:42:10|324.85|322.85|324.86|322.86|324.86|322.86|324.85|322.85|2
1725104540000|2024-08-31 11:42:20|324.85|322.85|324.85|322.85|324.86|322.86|324.84|322.84|5
1725104550000|2024-08-31 11:42:30|324.86|322.86|324.85|322.85|324.87|322.87|324.85|322.85|3
1725104560000|2024-08-31 11:42:40|324.86|322.86|324.83|322.83|324.86|322.86|324.83|322.83|8
1725104570000|2024-08-31 11:42:50|324.82|322.82|324.82|322.82|324.82|322.82|324.82|322.82|1
1725104580000|2024-08-31 11:43:00|324.81|322.81|324.79|322.79|324.81|322.81|324.79|322.79|3
1725104590000|2024-08-31 11:43:10|324.78|322.78|324.76|322.76|324.78|322.78|324.76|322.76|2
1725104600000|2024-08-31 11:43:20|324.65|322.65|324.6|322.6|324.65|322.65|324.6|322.6|4
1725104620000|2024-08-31 11:43:40|324.62|322.62|324.62|322.62|324.62|322.62|324.62|322.62|1
1725104630000|2024-08-31 11:43:50|324.63|322.63|324.63|322.63|324.63|322.63|324.63|322.63|1
1725104640000|2024-08-31 11:44:00|324.62|322.62|324.61|322.61|324.62|322.62|324.61|322.61|4
1725104650000|2024-08-31 11:44:10|324.62|322.62|324.61|322.61|324.62|322.62|324.61|322.61|2
1725104660000|2024-08-31 11:44:20|324.62|322.62|324.62|322.62|324.63|322.63|324.62|322.62|5
1725104680000|2024-08-31 11:44:40|324.63|322.63|324.62|322.62|324.63|322.63|324.62|322.62|6
1725104690000|2024-08-31 11:44:50|324.63|322.63|324.64|322.64|324.64|322.64|324.63|322.63|4
1725104700000|2024-08-31 11:45:00|324.63|322.63|324.67|322.67|324.67|322.67|324.63|322.63|8
1725104710000|2024-08-31 11:45:10|324.68|322.68|324.69|322.69|324.69|322.69|324.68|322.68|2
1725104720000|2024-08-31 11:45:20|324.67|322.67|324.64|322.64|324.69|322.69|324.63|322.63|7
1725104730000|2024-08-31 11:45:30|324.63|322.63|324.67|322.67|324.67|322.67|324.62|322.62|6
1725104740000|2024-08-31 11:45:40|324.68|322.68|324.66|322.66|324.68|322.68|324.66|322.66|3
1725104750000|2024-08-31 11:45:50|324.65|322.65|324.63|322.63|324.65|322.65|324.63|322.63|5
1725104760000|2024-08-31 11:46:00|324.64|322.64|324.65|322.65|324.65|322.65|324.64|322.64|2
1725104770000|2024-08-31 11:46:10|324.63|322.63|324.62|322.62|324.63|322.63|324.62|322.62|2
1725104780000|2024-08-31 11:46:20|324.63|322.63|324.64|322.64|324.64|322.64|324.63|322.63|2
1725104790000|2024-08-31 11:46:30|324.65|322.65|324.64|322.64|324.65|322.65|324.64|322.64|10
1725104800000|2024-08-31 11:46:40|324.65|322.65|324.64|322.64|324.65|322.65|324.64|322.64|2
1725104810000|2024-08-31 11:46:50|324.65|322.65|324.65|322.65|324.66|322.66|324.65|322.65|3
1725104820000|2024-08-31 11:47:00|324.66|322.66|324.72|322.72|324.72|322.72|324.66|322.66|4
1725104830000|2024-08-31 11:47:10|324.71|322.71|324.62|322.62|324.71|322.71|324.61|322.61|7
1725104840000|2024-08-31 11:47:20|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1725104850000|2024-08-31 11:47:30|324.62|322.62|324.64|322.64|324.65|322.65|324.62|322.62|4
1725104870000|2024-08-31 11:47:50|324.63|322.63|324.62|322.62|324.64|322.64|324.62|322.62|4
1725104880000|2024-08-31 11:48:00|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1725104890000|2024-08-31 11:48:10|324.62|322.62|324.62|322.62|324.62|322.62|324.61|322.61|3
1725104910000|2024-08-31 11:48:30|324.63|322.63|324.66|322.66|324.66|322.66|324.63|322.63|3
1725104920000|2024-08-31 11:48:40|324.65|322.65|324.67|322.67|324.67|322.67|324.64|322.64|11
1725104930000|2024-08-31 11:48:50|324.66|322.66|324.73|322.73|324.73|322.73|324.66|322.66|11
1725104940000|2024-08-31 11:49:00|324.72|322.72|324.71|322.71|324.72|322.72|324.7|322.7|6
1725104950000|2024-08-31 11:49:10|324.7|322.7|324.73|322.73|324.73|322.73|324.7|322.7|6
1725104960000|2024-08-31 11:49:20|324.7|322.7|324.7|322.7|324.7|322.7|324.69|322.69|3
1725104970000|2024-08-31 11:49:30|324.69|322.69|324.7|322.7|324.7|322.7|324.69|322.69|4
1725104980000|2024-08-31 11:49:40|324.69|322.69|324.66|322.66|324.7|322.7|324.66|322.66|3
1725104990000|2024-08-31 11:49:50|324.67|322.67|324.64|322.64|324.67|322.67|324.64|322.64|8
1725105000000|2024-08-31 11:50:00|324.63|322.63|324.52|322.52|324.64|322.64|324.52|322.52|11
1725105010000|2024-08-31 11:50:10|324.53|322.53|324.6|322.6|324.6|322.6|324.53|322.53|9
1725105020000|2024-08-31 11:50:20|324.63|322.63|324.65|322.65|324.65|322.65|324.62|322.62|4
1725105030000|2024-08-31 11:50:30|324.66|322.66|324.66|322.66|324.66|322.66|324.66|322.66|1
1725105040000|2024-08-31 11:50:40|324.65|322.65|324.64|322.64|324.65|322.65|324.64|322.64|2
1725105050000|2024-08-31 11:50:50|324.63|322.63|324.6|322.6|324.63|322.63|324.59|322.59|9
1725105060000|2024-08-31 11:51:00|324.59|322.59|324.62|322.62|324.62|322.62|324.58|322.58|6
1725105070000|2024-08-31 11:51:10|324.6|322.6|324.57|322.57|324.61|322.61|324.57|322.57|10
1725105080000|2024-08-31 11:51:20|324.58|322.58|324.62|322.62|324.63|322.63|324.58|322.58|9
1725105090000|2024-08-31 11:51:30|324.63|322.63|324.7|322.7|324.7|322.7|324.63|322.63|7
1725105100000|2024-08-31 11:51:40|324.69|322.69|324.64|322.64|324.69|322.69|324.63|322.63|5
1725105110000|2024-08-31 11:51:50|324.63|322.63|324.62|322.62|324.63|322.63|324.61|322.61|5
1725105120000|2024-08-31 11:52:00|324.63|322.63|324.64|322.64|324.64|322.64|324.63|322.63|2
1725105130000|2024-08-31 11:52:10|324.63|322.63|324.57|322.57|324.65|322.65|324.57|322.57|9
1725105140000|2024-08-31 11:52:20|324.58|322.58|324.58|322.58|324.58|322.58|324.57|322.57|9
1725105150000|2024-08-31 11:52:30|324.59|322.59|324.61|322.61|324.62|322.62|324.59|322.59|6
1725105160000|2024-08-31 11:52:40|324.6|322.6|324.64|322.64|324.66|322.66|324.6|322.6|5
1725105170000|2024-08-31 11:52:50|324.65|322.65|324.61|322.61|324.66|322.66|324.61|322.61|5
1725105180000|2024-08-31 11:53:00|324.6|322.6|324.55|322.55|324.6|322.6|324.52|322.52|13
1725105190000|2024-08-31 11:53:10|324.54|322.54|324.55|322.55|324.55|322.55|324.54|322.54|2
1725105200000|2024-08-31 11:53:20|324.54|322.54|324.44|322.44|324.54|322.54|324.44|322.44|5
1725105210000|2024-08-31 11:53:30|324.46|322.46|324.45|322.45|324.46|322.46|324.44|322.44|4
1725105220000|2024-08-31 11:53:40|324.44|322.44|324.43|322.43|324.44|322.44|324.41|322.41|6
1725105230000|2024-08-31 11:53:50|324.42|322.42|324.43|322.43|324.44|322.44|324.41|322.41|6
1725105240000|2024-08-31 11:54:00|324.42|322.42|324.38|322.38|324.44|322.44|324.38|322.38|8
1725105250000|2024-08-31 11:54:10|324.39|322.39|324.37|322.37|324.39|322.39|324.37|322.37|2
1725105260000|2024-08-31 11:54:20|324.34|322.34|324.28|322.28|324.34|322.34|324.28|322.28|9
1725105280000|2024-08-31 11:54:40|324.31|322.31|324.3|322.3|324.32|322.32|324.3|322.3|13
1725105290000|2024-08-31 11:54:50|324.31|322.31|324.33|322.33|324.33|322.33|324.31|322.31|2
1725105300000|2024-08-31 11:55:00|324.34|322.34|324.34|322.34|324.34|322.34|324.32|322.32|7
1725105310000|2024-08-31 11:55:10|324.36|322.36|324.34|322.34|324.36|322.36|324.34|322.34|7
1725105320000|2024-08-31 11:55:20|324.35|322.35|324.36|322.36|324.37|322.37|324.34|322.34|12
1725105330000|2024-08-31 11:55:30|324.35|322.35|324.3|322.3|324.36|322.36|324.3|322.3|9
1725105340000|2024-08-31 11:55:40|324.28|322.28|324.34|322.34|324.35|322.35|324.28|322.28|8
1725105350000|2024-08-31 11:55:50|324.36|322.36|324.36|322.36|324.37|322.37|324.36|322.36|3
1725105360000|2024-08-31 11:56:00|324.37|322.37|324.35|322.35|324.37|322.37|324.35|322.35|5
1725105370000|2024-08-31 11:56:10|324.36|322.36|324.39|322.39|324.39|322.39|324.34|322.34|9
1725105380000|2024-08-31 11:56:20|324.41|322.41|324.45|322.45|324.45|322.45|324.41|322.41|4
1725105390000|2024-08-31 11:56:30|324.43|322.43|324.4|322.4|324.43|322.43|324.4|322.4|3
1725105400000|2024-08-31 11:56:40|324.41|322.41|324.44|322.44|324.44|322.44|324.41|322.41|9
1725105460000|2024-08-31 11:57:40|324.42|322.42|324.42|322.42|324.43|322.43|324.4|322.4|13
1725105470000|2024-08-31 11:57:50|324.4|322.4|324.38|322.38|324.4|322.4|324.38|322.38|5
1725105480000|2024-08-31 11:58:00|324.4|322.4|324.35|322.35|324.4|322.4|324.35|322.35|4
1725105490000|2024-08-31 11:58:10|324.33|322.33|324.34|322.34|324.34|322.34|324.33|322.33|2
1725105500000|2024-08-31 11:58:20|324.33|322.33|324.34|322.34|324.34|322.34|324.33|322.33|2
1725105530000|2024-08-31 11:58:50|324.32|322.32|324.3|322.3|324.32|322.32|324.29|322.29|5
1725105540000|2024-08-31 11:59:00|324.29|322.29|324.29|322.29|324.29|322.29|324.29|322.29|1
1725105550000|2024-08-31 11:59:10|324.26|322.26|324.29|322.29|324.29|322.29|324.26|322.26|5
1725105600000|2024-08-31 12:00:00|324.36|322.36|324.28|322.28|324.37|322.37|324.28|322.28|15
1725105610000|2024-08-31 12:00:10|324.27|322.27|324.22|322.22|324.27|322.27|324.21|322.21|4
1725105620000|2024-08-31 12:00:20|324.23|322.23|324.29|322.29|324.31|322.31|324.22|322.22|11
1725105630000|2024-08-31 12:00:30|324.3|322.3|324.25|322.25|324.32|322.32|324.25|322.25|9
1725105640000|2024-08-31 12:00:40|324.23|322.23|324.15|322.15|324.23|322.23|324.15|322.15|13
1725105650000|2024-08-31 12:00:50|324.13|322.13|324.11|322.11|324.15|322.15|324.1|322.1|13
1725105660000|2024-08-31 12:01:00|324.1|322.1|324.02|322.02|324.1|322.1|324|322|10
1725105670000|2024-08-31 12:01:10|324.03|322.03|324.08|322.08|324.09|322.09|324.03|322.03|8
1725105680000|2024-08-31 12:01:20|324.09|322.09|324.08|322.08|324.09|322.09|324.05|322.05|8
1725105690000|2024-08-31 12:01:30|324.09|322.09|324.11|322.11|324.12|322.12|324.08|322.08|17
1725105700000|2024-08-31 12:01:40|324.1|322.1|324.09|322.09|324.1|322.1|324.09|322.09|14
1725105710000|2024-08-31 12:01:50|324.1|322.1|324.15|322.15|324.15|322.15|324.09|322.09|13
1725105720000|2024-08-31 12:02:00|324.16|322.16|324.24|322.24|324.25|322.25|324.15|322.15|9
1725105730000|2024-08-31 12:02:10|324.23|322.23|324.24|322.24|324.26|322.26|324.22|322.22|9
1725105740000|2024-08-31 12:02:20|324.23|322.23|324.21|322.21|324.24|322.24|324.21|322.21|8
1725105750000|2024-08-31 12:02:30|324.19|322.19|324.18|322.18|324.19|322.19|324.17|322.17|3
1725105760000|2024-08-31 12:02:40|324.19|322.19|324.12|322.12|324.19|322.19|324.12|322.12|8
1725105770000|2024-08-31 12:02:50|324.14|322.14|324.11|322.11|324.14|322.14|324.11|322.11|8
1725105780000|2024-08-31 12:03:00|324.09|322.09|324.04|322.04|324.1|322.1|324.04|322.04|8
1725105790000|2024-08-31 12:03:10|324.05|322.05|324.11|322.11|324.13|322.13|324.05|322.05|13
1725105800000|2024-08-31 12:03:20|324.1|322.1|324.11|322.11|324.11|322.11|324.09|322.09|8
1725105810000|2024-08-31 12:03:30|324.1|322.1|324.2|322.2|324.2|322.2|324.1|322.1|7
1725105820000|2024-08-31 12:03:40|324.18|322.18|324.13|322.13|324.19|322.19|324.13|322.13|11
1725105830000|2024-08-31 12:03:50|324.14|322.14|324.13|322.13|324.15|322.15|324.13|322.13|7
1725105840000|2024-08-31 12:04:00|324.14|322.14|324.15|322.15|324.15|322.15|324.13|322.13|6
1725105850000|2024-08-31 12:04:10|324.17|322.17|324.17|322.17|324.19|322.19|324.16|322.16|9
1725105860000|2024-08-31 12:04:20|324.18|322.18|324.13|322.13|324.18|322.18|324.13|322.13|9
1725105870000|2024-08-31 12:04:30|324.08|322.08|324.09|322.09|324.11|322.11|324.08|322.08|4
1725105880000|2024-08-31 12:04:40|324.08|322.08|323.99|321.99|324.08|322.08|323.99|321.99|10
1725105890000|2024-08-31 12:04:50|323.98|321.98|323.98|321.98|323.99|321.99|323.98|321.98|3
1725105900000|2024-08-31 12:05:00|323.99|321.99|323.96|321.96|324|322|323.91|321.91|18
1725105910000|2024-08-31 12:05:10|323.97|321.97|323.95|321.95|323.97|321.97|323.95|321.95|7
1725105920000|2024-08-31 12:05:20|323.94|321.94|323.96|321.96|323.96|321.96|323.93|321.93|6
1725105930000|2024-08-31 12:05:30|323.95|321.95|323.87|321.87|323.95|321.95|323.86|321.86|5
1725105940000|2024-08-31 12:05:40|323.86|321.86|323.87|321.87|323.87|321.87|323.86|321.86|4
1725105950000|2024-08-31 12:05:50|323.9|321.9|323.92|321.92|323.92|321.92|323.9|321.9|2
1725105960000|2024-08-31 12:06:00|323.94|321.94|323.94|321.94|323.94|321.94|323.94|321.94|1
1725105980000|2024-08-31 12:06:20|323.93|321.93|323.93|321.93|323.93|321.93|323.93|321.93|1
1725105990000|2024-08-31 12:06:30|323.92|321.92|323.85|321.85|323.92|321.92|323.84|321.84|9
1725106000000|2024-08-31 12:06:40|323.84|321.84|323.8|321.8|323.84|321.84|323.8|321.8|12
1725106010000|2024-08-31 12:06:50|323.82|321.82|323.81|321.81|323.82|321.82|323.8|321.8|11
1725106020000|2024-08-31 12:07:00|323.78|321.78|323.81|321.81|323.81|321.81|323.76|321.76|6
1725106030000|2024-08-31 12:07:10|323.84|321.84|323.91|321.91|323.91|321.91|323.84|321.84|6
1725106040000|2024-08-31 12:07:20|323.92|321.92|323.92|321.92|323.92|321.92|323.9|321.9|7
1725106060000|2024-08-31 12:07:40|323.93|321.93|323.93|321.93|323.94|321.94|323.92|321.92|6
1725106070000|2024-08-31 12:07:50|323.94|321.94|323.92|321.92|323.94|321.94|323.92|321.92|7
1725106080000|2024-08-31 12:08:00|323.91|321.91|323.92|321.92|323.92|321.92|323.91|321.91|2
1725106090000|2024-08-31 12:08:10|323.93|321.93|323.92|321.92|323.93|321.93|323.92|321.92|2
1725106110000|2024-08-31 12:08:30|323.93|321.93|323.94|321.94|323.94|321.94|323.93|321.93|2
1725106120000|2024-08-31 12:08:40|324.03|322.03|324.09|322.09|324.11|322.11|324.03|322.03|3
1725106130000|2024-08-31 12:08:50|324.1|322.1|324.11|322.11|324.11|322.11|324.09|322.09|4
1725106140000|2024-08-31 12:09:00|324.1|322.1|324.06|322.06|324.11|322.11|324.05|322.05|8
1725106150000|2024-08-31 12:09:10|324.07|322.07|324.08|322.08|324.08|322.08|324.05|322.05|10
1725106160000|2024-08-31 12:09:20|324.07|322.07|324.07|322.07|324.07|322.07|324.07|322.07|1
1725106170000|2024-08-31 12:09:30|324.08|322.08|324.06|322.06|324.08|322.08|324.06|322.06|4
1725106190000|2024-08-31 12:09:50|324.08|322.08|324.07|322.07|324.09|322.09|324.07|322.07|12
1725106200000|2024-08-31 12:10:00|324.09|322.09|324.11|322.11|324.11|322.11|324.09|322.09|2
1725106210000|2024-08-31 12:10:10|324.12|322.12|324.16|322.16|324.16|322.16|324.11|322.11|4
1725106230000|2024-08-31 12:10:30|324.19|322.19|324.19|322.19|324.19|322.19|324.19|322.19|1
1725106240000|2024-08-31 12:10:40|324.32|322.32|324.33|322.33|324.36|322.36|324.32|322.32|4
1725106260000|2024-08-31 12:11:00|324.29|322.29|324.15|322.15|324.29|322.29|324.15|322.15|10
1725106270000|2024-08-31 12:11:10|324.16|322.16|324.17|322.17|324.17|322.17|324.16|322.16|2
1725106280000|2024-08-31 12:11:20|324.16|322.16|324.17|322.17|324.17|322.17|324.16|322.16|2
1725106290000|2024-08-31 12:11:30|324.19|322.19|324.18|322.18|324.22|322.22|324.17|322.17|9
1725106300000|2024-08-31 12:11:40|324.19|322.19|324.19|322.19|324.19|322.19|324.19|322.19|1
1725106310000|2024-08-31 12:11:50|324.18|322.18|324.19|322.19|324.19|322.19|324.18|322.18|2
1725106320000|2024-08-31 12:12:00|324.18|322.18|324.22|322.22|324.23|322.23|324.18|322.18|15
1725106330000|2024-08-31 12:12:10|324.21|322.21|324.21|322.21|324.21|322.21|324.19|322.19|6
1725106340000|2024-08-31 12:12:20|324.22|322.22|324.21|322.21|324.22|322.22|324.2|322.2|8
1725106350000|2024-08-31 12:12:30|324.23|322.23|324.32|322.32|324.32|322.32|324.23|322.23|9
1725106360000|2024-08-31 12:12:40|324.31|322.31|324.33|322.33|324.34|322.34|324.3|322.3|8
1725106370000|2024-08-31 12:12:50|324.34|322.34|324.36|322.36|324.4|322.4|324.33|322.33|17
1725106380000|2024-08-31 12:13:00|324.34|322.34|324.35|322.35|324.36|322.36|324.34|322.34|6
1725106390000|2024-08-31 12:13:10|324.34|322.34|324.35|322.35|324.35|322.35|324.34|322.34|8
1725106400000|2024-08-31 12:13:20|324.34|322.34|324.3|322.3|324.34|322.34|324.29|322.29|7
1725106410000|2024-08-31 12:13:30|324.29|322.29|324.28|322.28|324.3|322.3|324.28|322.28|6
1725106420000|2024-08-31 12:13:40|324.29|322.29|324.26|322.26|324.29|322.29|324.26|322.26|5
1725106430000|2024-08-31 12:13:50|324.24|322.24|324.28|322.28|324.28|322.28|324.24|322.24|5
1725106440000|2024-08-31 12:14:00|324.29|322.29|324.25|322.25|324.31|322.31|324.25|322.25|8
1725106450000|2024-08-31 12:14:10|324.22|322.22|324.28|322.28|324.28|322.28|324.21|322.21|11
1725106460000|2024-08-31 12:14:20|324.29|322.29|324.26|322.26|324.29|322.29|324.26|322.26|6
1725106470000|2024-08-31 12:14:30|324.27|322.27|324.27|322.27|324.27|322.27|324.26|322.26|7
1725106480000|2024-08-31 12:14:40|324.28|322.28|324.32|322.32|324.33|322.33|324.28|322.28|15
1725106490000|2024-08-31 12:14:50|324.33|322.33|324.3|322.3|324.33|322.33|324.3|322.3|7
1725106500000|2024-08-31 12:15:00|324.29|322.29|324.29|322.29|324.3|322.3|324.26|322.26|10
1725106510000|2024-08-31 12:15:10|324.28|322.28|324.31|322.31|324.31|322.31|324.28|322.28|5
1725106520000|2024-08-31 12:15:20|324.32|322.32|324.32|322.32|324.41|322.41|324.31|322.31|15
1725106530000|2024-08-31 12:15:30|324.31|322.31|324.35|322.35|324.36|322.36|324.31|322.31|8
1725106540000|2024-08-31 12:15:40|324.34|322.34|324.28|322.28|324.34|322.34|324.28|322.28|6
1725106550000|2024-08-31 12:15:50|324.3|322.3|324.26|322.26|324.3|322.3|324.26|322.26|2
1725106560000|2024-08-31 12:16:00|324.24|322.24|324.24|322.24|324.24|322.24|324.23|322.23|3
1725106570000|2024-08-31 12:16:10|324.25|322.25|324.3|322.3|324.31|322.31|324.24|322.24|9
1725106580000|2024-08-31 12:16:20|324.31|322.31|324.3|322.3|324.31|322.31|324.3|322.3|2
1725106590000|2024-08-31 12:16:30|324.29|322.29|324.3|322.3|324.3|322.3|324.29|322.29|4
1725106600000|2024-08-31 12:16:40|324.31|322.31|324.35|322.35|324.35|322.35|324.3|322.3|6
1725106610000|2024-08-31 12:16:50|324.37|322.37|324.46|322.46|324.47|322.47|324.37|322.37|17
1725106620000|2024-08-31 12:17:00|324.47|322.47|324.48|322.48|324.5|322.5|324.47|322.47|12
1725106630000|2024-08-31 12:17:10|324.47|322.47|324.48|322.48|324.48|322.48|324.47|322.47|6
1725106640000|2024-08-31 12:17:20|324.49|322.49|324.56|322.56|324.56|322.56|324.48|322.48|9
1725106650000|2024-08-31 12:17:30|324.57|322.57|324.57|322.57|324.58|322.58|324.55|322.55|10
1725106660000|2024-08-31 12:17:40|324.62|322.62|324.7|322.7|324.71|322.71|324.62|322.62|8
1725106670000|2024-08-31 12:17:50|324.72|322.72|324.77|322.77|324.78|322.78|324.72|322.72|15
1725106680000|2024-08-31 12:18:00|324.78|322.78|324.56|322.56|324.78|322.78|324.55|322.55|21
1725106690000|2024-08-31 12:18:10|324.55|322.55|324.54|322.54|324.57|322.57|324.54|322.54|10
1725106700000|2024-08-31 12:18:20|324.55|322.55|324.55|322.55|324.55|322.55|324.55|322.55|1
1725106710000|2024-08-31 12:18:30|324.57|322.57|324.58|322.58|324.58|322.58|324.57|322.57|2
1725106720000|2024-08-31 12:18:40|324.57|322.57|324.59|322.59|324.59|322.59|324.57|322.57|9
1725106730000|2024-08-31 12:18:50|324.57|322.57|324.6|322.6|324.6|322.6|324.57|322.57|2
1725106740000|2024-08-31 12:19:00|324.59|322.59|324.55|322.55|324.59|322.59|324.55|322.55|3
1725106750000|2024-08-31 12:19:10|324.53|322.53|324.53|322.53|324.53|322.53|324.53|322.53|1
1725106760000|2024-08-31 12:19:20|324.52|322.52|324.52|322.52|324.52|322.52|324.52|322.52|1
1725106790000|2024-08-31 12:19:50|324.53|322.53|324.53|322.53|324.53|322.53|324.52|322.52|3
1725106800000|2024-08-31 12:20:00|324.54|322.54|324.53|322.53|324.54|322.54|324.53|322.53|2
1725106810000|2024-08-31 12:20:10|324.54|322.54|324.55|322.55|324.55|322.55|324.54|322.54|4
1725106820000|2024-08-31 12:20:20|324.56|322.56|324.57|322.57|324.57|322.57|324.56|322.56|2
1725106830000|2024-08-31 12:20:30|324.55|322.55|324.62|322.62|324.62|322.62|324.55|322.55|9
1725106840000|2024-08-31 12:20:40|324.61|322.61|324.62|322.62|324.63|322.63|324.61|322.61|11
1725106850000|2024-08-31 12:20:50|324.61|322.61|324.56|322.56|324.61|322.61|324.56|322.56|3
1725106860000|2024-08-31 12:21:00|324.55|322.55|324.58|322.58|324.59|322.59|324.55|322.55|9
1725106870000|2024-08-31 12:21:10|324.56|322.56|324.61|322.61|324.61|322.61|324.56|322.56|4
1725106880000|2024-08-31 12:21:20|324.58|322.58|324.58|322.58|324.58|322.58|324.58|322.58|1
1725106890000|2024-08-31 12:21:30|324.55|322.55|324.55|322.55|324.55|322.55|324.54|322.54|3
1725106900000|2024-08-31 12:21:40|324.52|322.52|324.53|322.53|324.53|322.53|324.52|322.52|2
1725106920000|2024-08-31 12:22:00|324.54|322.54|324.55|322.55|324.55|322.55|324.54|322.54|2
1725106930000|2024-08-31 12:22:10|324.59|322.59|324.59|322.59|324.59|322.59|324.59|322.59|1
1725106940000|2024-08-31 12:22:20|324.57|322.57|324.59|322.59|324.6|322.6|324.57|322.57|9
1725106950000|2024-08-31 12:22:30|324.6|322.6|324.59|322.59|324.6|322.6|324.57|322.57|16
1725106960000|2024-08-31 12:22:40|324.58|322.58|324.59|322.59|324.6|322.6|324.57|322.57|8
1725106970000|2024-08-31 12:22:50|324.57|322.57|324.6|322.6|324.6|322.6|324.55|322.55|9
1725106980000|2024-08-31 12:23:00|324.59|322.59|324.58|322.58|324.59|322.59|324.58|322.58|2
1725106990000|2024-08-31 12:23:10|324.59|322.59|324.6|322.6|324.6|322.6|324.57|322.57|6
1725107000000|2024-08-31 12:23:20|324.61|322.61|324.64|322.64|324.64|322.64|324.61|322.61|6
1725107010000|2024-08-31 12:23:30|324.66|322.66|324.71|322.71|324.72|322.72|324.66|322.66|10
1725107020000|2024-08-31 12:23:40|324.69|322.69|324.72|322.72|324.72|322.72|324.69|322.69|8
1725107030000|2024-08-31 12:23:50|324.69|322.69|324.73|322.73|324.75|322.75|324.69|322.69|7
1725107040000|2024-08-31 12:24:00|324.74|322.74|324.75|322.75|324.78|322.78|324.74|322.74|10
1725107060000|2024-08-31 12:24:20|324.77|322.77|324.77|322.77|324.79|322.79|324.77|322.77|7
1725107070000|2024-08-31 12:24:30|324.78|322.78|324.75|322.75|324.78|322.78|324.75|322.75|4
1725107080000|2024-08-31 12:24:40|324.76|322.76|324.75|322.75|324.76|322.76|324.75|322.75|2
1725107090000|2024-08-31 12:24:50|324.74|322.74|324.73|322.73|324.74|322.74|324.72|322.72|4
1725107100000|2024-08-31 12:25:00|324.74|322.74|324.74|322.74|324.74|322.74|324.74|322.74|1
1725107120000|2024-08-31 12:25:20|324.75|322.75|324.75|322.75|324.75|322.75|324.75|322.75|1
1725107130000|2024-08-31 12:25:30|324.77|322.77|324.78|322.78|324.78|322.78|324.75|322.75|5
1725107140000|2024-08-31 12:25:40|324.77|322.77|324.76|322.76|324.77|322.77|324.75|322.75|8
1725107150000|2024-08-31 12:25:50|324.77|322.77|324.76|322.76|324.8|322.8|324.75|322.75|15
1725107160000|2024-08-31 12:26:00|324.75|322.75|324.75|322.75|324.75|322.75|324.75|322.75|1
1725107170000|2024-08-31 12:26:10|324.74|322.74|324.72|322.72|324.74|322.74|324.72|322.72|3
1725107180000|2024-08-31 12:26:20|324.73|322.73|324.73|322.73|324.74|322.74|324.73|322.73|3
1725107190000|2024-08-31 12:26:30|324.72|322.72|324.72|322.72|324.72|322.72|324.72|322.72|1
1725107200000|2024-08-31 12:26:40|324.71|322.71|324.71|322.71|324.71|322.71|324.71|322.71|1
1725107220000|2024-08-31 12:27:00|324.72|322.72|324.74|322.74|324.74|322.74|324.72|322.72|3
1725107230000|2024-08-31 12:27:10|324.75|322.75|324.75|322.75|324.75|322.75|324.75|322.75|1
1725107260000|2024-08-31 12:27:40|324.77|322.77|324.81|322.81|324.82|322.82|324.77|322.77|16
1725107270000|2024-08-31 12:27:50|324.82|322.82|324.83|322.83|324.83|322.83|324.82|322.82|2
1725107280000|2024-08-31 12:28:00|324.84|322.84|324.85|322.85|324.85|322.85|324.84|322.84|2
1725107290000|2024-08-31 12:28:10|324.88|322.88|325.07|323.07|325.07|323.07|324.88|322.88|7
1725107300000|2024-08-31 12:28:20|325.09|323.09|324.96|322.96|325.09|323.09|324.96|322.96|13
1725107320000|2024-08-31 12:28:40|324.98|322.98|324.96|322.96|324.98|322.98|324.96|322.96|2
1725107330000|2024-08-31 12:28:50|324.95|322.95|324.85|322.85|324.95|322.95|324.84|322.84|6
1725107340000|2024-08-31 12:29:00|324.86|322.86|324.89|322.89|324.92|322.92|324.86|322.86|10
1725107350000|2024-08-31 12:29:10|324.91|322.91|324.93|322.93|324.93|322.93|324.89|322.89|14
1725107360000|2024-08-31 12:29:20|324.94|322.94|324.92|322.92|324.94|322.94|324.91|322.91|6
1725107370000|2024-08-31 12:29:30|324.84|322.84|324.82|322.82|324.85|322.85|324.82|322.82|4
1725107380000|2024-08-31 12:29:40|324.84|322.84|324.84|322.84|324.84|322.84|324.83|322.83|7
1725107390000|2024-08-31 12:29:50|324.83|322.83|324.84|322.84|324.84|322.84|324.83|322.83|2
1725107400000|2024-08-31 12:30:00|324.85|322.85|324.89|322.89|324.9|322.9|324.85|322.85|5
1725107410000|2024-08-31 12:30:10|324.88|322.88|324.89|322.89|324.89|322.89|324.86|322.86|4
1725107420000|2024-08-31 12:30:20|324.9|322.9|324.83|322.83|324.9|322.9|324.83|322.83|8
1725107430000|2024-08-31 12:30:30|324.82|322.82|324.92|322.92|324.94|322.94|324.82|322.82|13
1725107440000|2024-08-31 12:30:40|324.91|322.91|324.91|322.91|324.91|322.91|324.91|322.91|1
1725107450000|2024-08-31 12:30:50|324.9|322.9|324.9|322.9|324.9|322.9|324.9|322.9|1
1725107470000|2024-08-31 12:31:10|324.89|322.89|324.89|322.89|324.9|322.9|324.87|322.87|4
1725107480000|2024-08-31 12:31:20|324.9|322.9|324.9|322.9|324.9|322.9|324.9|322.9|1
1725107490000|2024-08-31 12:31:30|324.91|322.91|324.75|322.75|324.91|322.91|324.75|322.75|3
1725107500000|2024-08-31 12:31:40|324.74|322.74|324.72|322.72|324.74|322.74|324.69|322.69|14
1725107510000|2024-08-31 12:31:50|324.71|322.71|324.69|322.69|324.71|322.71|324.69|322.69|3
1725107520000|2024-08-31 12:32:00|324.7|322.7|324.74|322.74|324.74|322.74|324.69|322.69|4
1725107530000|2024-08-31 12:32:10|324.72|322.72|324.72|322.72|324.74|322.74|324.72|322.72|5
1725107540000|2024-08-31 12:32:20|324.71|322.71|324.69|322.69|324.71|322.71|324.69|322.69|3
1725107550000|2024-08-31 12:32:30|324.7|322.7|324.69|322.69|324.7|322.7|324.69|322.69|4
1725107580000|2024-08-31 12:33:00|324.7|322.7|324.69|322.69|324.72|322.72|324.69|322.69|9
1725107610000|2024-08-31 12:33:30|324.68|322.68|324.69|322.69|324.69|322.69|324.68|322.68|2
1725107620000|2024-08-31 12:33:40|324.67|322.67|324.67|322.67|324.67|322.67|324.67|322.67|1
1725107630000|2024-08-31 12:33:50|324.66|322.66|324.66|322.66|324.66|322.66|324.66|322.66|1
1725107640000|2024-08-31 12:34:00|324.65|322.65|324.63|322.63|324.65|322.65|324.63|322.63|5
1725107650000|2024-08-31 12:34:10|324.62|322.62|324.64|322.64|324.65|322.65|324.62|322.62|4
1725107660000|2024-08-31 12:34:20|324.65|322.65|324.68|322.68|324.68|322.68|324.65|322.65|3
1725107670000|2024-08-31 12:34:30|324.67|322.67|324.69|322.69|324.69|322.69|324.67|322.67|3
1725107680000|2024-08-31 12:34:40|324.71|322.71|324.73|322.73|324.73|322.73|324.71|322.71|2
1725107690000|2024-08-31 12:34:50|324.74|322.74|324.75|322.75|324.75|322.75|324.74|322.74|2
1725107700000|2024-08-31 12:35:00|324.74|322.74|324.73|322.73|324.74|322.74|324.73|322.73|6
1725107710000|2024-08-31 12:35:10|324.71|322.71|324.71|322.71|324.73|322.73|324.71|322.71|3
1725107720000|2024-08-31 12:35:20|324.7|322.7|324.7|322.7|324.7|322.7|324.7|322.7|1
1725107730000|2024-08-31 12:35:30|324.71|322.71|324.71|322.71|324.71|322.71|324.71|322.71|1
1725107740000|2024-08-31 12:35:40|324.7|322.7|324.68|322.68|324.71|322.71|324.68|322.68|5
1725107750000|2024-08-31 12:35:50|324.67|322.67|324.67|322.67|324.67|322.67|324.67|322.67|1
1725107760000|2024-08-31 12:36:00|324.66|322.66|324.67|322.67|324.68|322.68|324.65|322.65|4
1725107770000|2024-08-31 12:36:10|324.68|322.68|324.72|322.72|324.72|322.72|324.68|322.68|5
1725107780000|2024-08-31 12:36:20|324.71|322.71|324.7|322.7|324.71|322.71|324.7|322.7|2
1725107790000|2024-08-31 12:36:30|324.71|322.71|324.7|322.7|324.71|322.71|324.7|322.7|2
1725107800000|2024-08-31 12:36:40|324.71|322.71|324.71|322.71|324.71|322.71|324.71|322.71|1
1725107810000|2024-08-31 12:36:50|324.72|322.72|324.72|322.72|324.72|322.72|324.71|322.71|3
1725107820000|2024-08-31 12:37:00|324.71|322.71|324.72|322.72|324.72|322.72|324.71|322.71|2
1725107830000|2024-08-31 12:37:10|324.73|322.73|324.73|322.73|324.73|322.73|324.73|322.73|1
1725107840000|2024-08-31 12:37:20|324.72|322.72|324.73|322.73|324.73|322.73|324.72|322.72|2
1725107850000|2024-08-31 12:37:30|324.75|322.75|324.77|322.77|324.78|322.78|324.75|322.75|12
1725107860000|2024-08-31 12:37:40|324.76|322.76|324.77|322.77|324.78|322.78|324.76|322.76|5
1725107870000|2024-08-31 12:37:50|324.76|322.76|324.78|322.78|324.78|322.78|324.76|322.76|13
1725107880000|2024-08-31 12:38:00|324.77|322.77|324.72|322.72|324.78|322.78|324.72|322.72|9
1725107890000|2024-08-31 12:38:10|324.71|322.71|324.71|322.71|324.71|322.71|324.71|322.71|1
1725107900000|2024-08-31 12:38:20|324.72|322.72|324.73|322.73|324.73|322.73|324.72|322.72|2
1725107920000|2024-08-31 12:38:40|324.78|322.78|324.92|322.92|324.92|322.92|324.78|322.78|9
1725107930000|2024-08-31 12:38:50|324.93|322.93|324.92|322.92|324.93|322.93|324.91|322.91|4
1725107940000|2024-08-31 12:39:00|324.97|322.97|324.95|322.95|324.97|322.97|324.94|322.94|10
1725107950000|2024-08-31 12:39:10|324.96|322.96|324.93|322.93|324.96|322.96|324.92|322.92|13
1725107960000|2024-08-31 12:39:20|324.92|322.92|324.94|322.94|324.95|322.95|324.92|322.92|11
1725107970000|2024-08-31 12:39:30|324.93|322.93|324.93|322.93|324.93|322.93|324.93|322.93|1
1725107980000|2024-08-31 12:39:40|324.92|322.92|324.92|322.92|324.92|322.92|324.92|322.92|1
1725107990000|2024-08-31 12:39:50|324.94|322.94|324.94|322.94|324.94|322.94|324.94|322.94|1
1725108000000|2024-08-31 12:40:00|324.95|322.95|324.95|322.95|324.95|322.95|324.95|322.95|1
1725108010000|2024-08-31 12:40:10|324.97|322.97|324.97|322.97|324.97|322.97|324.97|322.97|1
1725108020000|2024-08-31 12:40:20|324.95|322.95|324.95|322.95|324.96|322.96|324.94|322.94|7
1725108030000|2024-08-31 12:40:30|324.94|322.94|324.93|322.93|324.95|322.95|324.93|322.93|8
1725108040000|2024-08-31 12:40:40|324.92|322.92|324.94|322.94|324.94|322.94|324.92|322.92|13
1725108050000|2024-08-31 12:40:50|324.93|322.93|324.92|322.92|324.94|322.94|324.92|322.92|7
1725108060000|2024-08-31 12:41:00|324.91|322.91|324.9|322.9|324.91|322.91|324.9|322.9|2
1725108070000|2024-08-31 12:41:10|324.91|322.91|324.91|322.91|324.91|322.91|324.91|322.91|1
1725108080000|2024-08-31 12:41:20|324.93|322.93|324.93|322.93|324.93|322.93|324.92|322.92|11
1725108090000|2024-08-31 12:41:30|324.92|322.92|324.92|322.92|324.94|322.94|324.92|322.92|4
1725108100000|2024-08-31 12:41:40|324.91|322.91|324.91|322.91|324.91|322.91|324.91|322.91|1
1725108110000|2024-08-31 12:41:50|324.9|322.9|324.96|322.96|324.96|322.96|324.9|322.9|10
1725108120000|2024-08-31 12:42:00|324.97|322.97|325.02|323.02|325.03|323.03|324.97|322.97|10
1725108130000|2024-08-31 12:42:10|325.03|323.03|325.02|323.02|325.04|323.04|325.01|323.01|9
1725108140000|2024-08-31 12:42:20|325.05|323.05|325.07|323.07|325.07|323.07|325.04|323.04|10
1725108150000|2024-08-31 12:42:30|325.08|323.08|325.04|323.04|325.08|323.08|325.02|323.02|15
1725108160000|2024-08-31 12:42:40|325|323|325.06|323.06|325.06|323.06|325|323|9
1725108170000|2024-08-31 12:42:50|325.05|323.05|325.06|323.06|325.06|323.06|325.05|323.05|6
1725108180000|2024-08-31 12:43:00|325.07|323.07|325.11|323.11|325.15|323.15|325.07|323.07|12
1725108190000|2024-08-31 12:43:10|325.13|323.13|325.11|323.11|325.13|323.13|325.11|323.11|5
1725108200000|2024-08-31 12:43:20|325.07|323.07|325.07|323.07|325.08|323.08|325.05|323.05|9
1725108210000|2024-08-31 12:43:30|325.08|323.08|325.1|323.1|325.1|323.1|325.06|323.06|10
1725108220000|2024-08-31 12:43:40|325.09|323.09|325.06|323.06|325.1|323.1|325.05|323.05|8
1725108230000|2024-08-31 12:43:50|325.07|323.07|325.09|323.09|325.09|323.09|325.07|323.07|9
1725108240000|2024-08-31 12:44:00|325.08|323.08|324.95|322.95|325.09|323.09|324.95|322.95|11
1725108250000|2024-08-31 12:44:10|324.94|322.94|324.95|322.95|324.95|322.95|324.91|322.91|5
1725108260000|2024-08-31 12:44:20|324.96|322.96|324.97|322.97|324.97|322.97|324.95|322.95|8
1725108270000|2024-08-31 12:44:30|324.96|322.96|324.98|322.98|324.98|322.98|324.96|322.96|9
1725108280000|2024-08-31 12:44:40|324.97|322.97|324.98|322.98|324.99|322.99|324.96|322.96|8
1725108290000|2024-08-31 12:44:50|324.97|322.97|324.97|322.97|324.97|322.97|324.95|322.95|11
1725108300000|2024-08-31 12:45:00|324.98|322.98|324.98|322.98|324.98|322.98|324.96|322.96|8
1725108310000|2024-08-31 12:45:10|324.97|322.97|324.92|322.92|324.97|322.97|324.91|322.91|12
1725108320000|2024-08-31 12:45:20|324.91|322.91|324.93|322.93|324.95|322.95|324.91|322.91|10
1725108330000|2024-08-31 12:45:30|324.94|322.94|324.94|322.94|324.94|322.94|324.92|322.92|13
1725108340000|2024-08-31 12:45:40|324.93|322.93|324.87|322.87|324.93|322.93|324.87|322.87|5
1725108350000|2024-08-31 12:45:50|324.85|322.85|324.89|322.89|324.91|322.91|324.85|322.85|7
1725108360000|2024-08-31 12:46:00|324.9|322.9|324.88|322.88|324.93|322.93|324.88|322.88|17
1725108370000|2024-08-31 12:46:10|324.83|322.83|324.89|322.89|324.89|322.89|324.8|322.8|11
1725108380000|2024-08-31 12:46:20|324.88|322.88|324.91|322.91|324.91|322.91|324.86|322.86|14
1725108390000|2024-08-31 12:46:30|324.92|322.92|324.95|322.95|324.96|322.96|324.92|322.92|8
1725108400000|2024-08-31 12:46:40|324.96|322.96|324.95|322.95|324.96|322.96|324.95|322.95|6
1725108410000|2024-08-31 12:46:50|324.96|322.96|324.91|322.91|324.96|322.96|324.91|322.91|10
1725108420000|2024-08-31 12:47:00|324.9|322.9|324.95|322.95|324.95|322.95|324.89|322.89|8
1725108430000|2024-08-31 12:47:10|324.99|322.99|324.96|322.96|324.99|322.99|324.95|322.95|12
1725108440000|2024-08-31 12:47:20|324.95|322.95|324.98|322.98|324.98|322.98|324.95|322.95|6
1725108450000|2024-08-31 12:47:30|324.99|322.99|324.99|322.99|325.01|323.01|324.99|322.99|7
1725108460000|2024-08-31 12:47:40|325|323|325.01|323.01|325.01|323.01|324.98|322.98|5
1725108470000|2024-08-31 12:47:50|325|323|324.95|322.95|325|323|324.92|322.92|14
1725108480000|2024-08-31 12:48:00|324.93|322.93|324.93|322.93|324.95|322.95|324.93|322.93|4
1725108490000|2024-08-31 12:48:10|324.94|322.94|324.98|322.98|324.99|322.99|324.94|322.94|12
1725108500000|2024-08-31 12:48:20|324.97|322.97|324.95|322.95|324.98|322.98|324.94|322.94|16
1725108510000|2024-08-31 12:48:30|324.96|322.96|325|323|325.01|323.01|324.96|322.96|12
1725108520000|2024-08-31 12:48:40|324.99|322.99|325.03|323.03|325.03|323.03|324.99|322.99|6
1725108530000|2024-08-31 12:48:50|325.04|323.04|325.04|323.04|325.05|323.05|325.03|323.03|11
1725108540000|2024-08-31 12:49:00|325.05|323.05|325.04|323.04|325.06|323.06|325.04|323.04|4
1725108550000|2024-08-31 12:49:10|325.01|323.01|325.07|323.07|325.07|323.07|325.01|323.01|5
1725108560000|2024-08-31 12:49:20|325.06|323.06|325.04|323.04|325.06|323.06|325|323|6
1725108570000|2024-08-31 12:49:30|325.05|323.05|325.06|323.06|325.06|323.06|325.05|323.05|4
1725108580000|2024-08-31 12:49:40|325.08|323.08|325.09|323.09|325.09|323.09|325.08|323.08|2
1725108590000|2024-08-31 12:49:50|325.1|323.1|325.09|323.09|325.1|323.1|325.09|323.09|4
1725108600000|2024-08-31 12:50:00|325.11|323.11|325.06|323.06|325.11|323.11|325.06|323.06|10
1725108610000|2024-08-31 12:50:10|325.05|323.05|324.98|322.98|325.05|323.05|324.95|322.95|13
1725108620000|2024-08-31 12:50:20|324.96|322.96|325.06|323.06|325.07|323.07|324.96|322.96|18
1725108630000|2024-08-31 12:50:30|325.05|323.05|325.06|323.06|325.08|323.08|325.05|323.05|6
1725108640000|2024-08-31 12:50:40|325.05|323.05|324.97|322.97|325.05|323.05|324.97|322.97|19
1725108650000|2024-08-31 12:50:50|324.96|322.96|324.95|322.95|324.97|322.97|324.95|322.95|4
1725108660000|2024-08-31 12:51:00|324.96|322.96|325.02|323.02|325.05|323.05|324.96|322.96|7
1725108670000|2024-08-31 12:51:10|325|323|324.97|322.97|325|323|324.95|322.95|13
1725108680000|2024-08-31 12:51:20|324.96|322.96|325|323|325.01|323.01|324.96|322.96|12
1725108690000|2024-08-31 12:51:30|325.06|323.06|325.08|323.08|325.08|323.08|325.06|323.06|8
1725108700000|2024-08-31 12:51:40|325.1|323.1|325.09|323.09|325.1|323.1|325.09|323.09|2
1725108710000|2024-08-31 12:51:50|325.05|323.05|325.03|323.03|325.05|323.05|325.02|323.02|11
1725108720000|2024-08-31 12:52:00|325.02|323.02|325.05|323.05|325.06|323.06|325.02|323.02|5
1725108730000|2024-08-31 12:52:10|325.07|323.07|325.07|323.07|325.07|323.07|325.04|323.04|7
1725108740000|2024-08-31 12:52:20|325.09|323.09|325.11|323.11|325.11|323.11|325.08|323.08|4
1725108750000|2024-08-31 12:52:30|325.1|323.1|325.05|323.05|325.1|323.1|325.04|323.04|12
1725108760000|2024-08-31 12:52:40|325.07|323.07|325.12|323.12|325.13|323.13|325.07|323.07|9
1725108770000|2024-08-31 12:52:50|325.11|323.11|325.03|323.03|325.12|323.12|325.03|323.03|8
1725108780000|2024-08-31 12:53:00|325.05|323.05|325.08|323.08|325.08|323.08|325.05|323.05|7
1725108790000|2024-08-31 12:53:10|325.07|323.07|325.09|323.09|325.12|323.12|325.07|323.07|13
1725108800000|2024-08-31 12:53:20|325.1|323.1|325.1|323.1|325.1|323.1|325.09|323.09|7
1725108810000|2024-08-31 12:53:30|325.09|323.09|325.1|323.1|325.11|323.11|325.09|323.09|6
1725108820000|2024-08-31 12:53:40|325.09|323.09|324.98|322.98|325.1|323.1|324.98|322.98|15
1725108830000|2024-08-31 12:53:50|324.99|322.99|324.98|322.98|324.99|322.99|324.98|322.98|2
1725108840000|2024-08-31 12:54:00|324.97|322.97|324.99|322.99|324.99|322.99|324.97|322.97|6
1725108850000|2024-08-31 12:54:10|324.98|322.98|325.01|323.01|325.01|323.01|324.97|322.97|10
1725108860000|2024-08-31 12:54:20|325|323|324.96|322.96|325|323|324.95|322.95|17
1725108870000|2024-08-31 12:54:30|324.95|322.95|325|323|325|323|324.95|322.95|9
1725108880000|2024-08-31 12:54:40|325.01|323.01|325|323|325.01|323.01|325|323|12
1725108890000|2024-08-31 12:54:50|325.01|323.01|325.01|323.01|325.01|323.01|325.01|323.01|1
1725108900000|2024-08-31 12:55:00|325|323|324.97|322.97|325.01|323.01|324.97|322.97|4
1725108910000|2024-08-31 12:55:10|324.96|322.96|324.99|322.99|325|323|324.96|322.96|6
1725108920000|2024-08-31 12:55:20|325|323|325.05|323.05|325.05|323.05|325|323|11
1725108930000|2024-08-31 12:55:30|325.04|323.04|325.06|323.06|325.06|323.06|325.04|323.04|3
1725108950000|2024-08-31 12:55:50|325.05|323.05|325.06|323.06|325.06|323.06|325.05|323.05|4
1725108960000|2024-08-31 12:56:00|325.05|323.05|325.02|323.02|325.05|323.05|325.02|323.02|5
1725108970000|2024-08-31 12:56:10|325.03|323.03|325|323|325.03|323.03|325|323|5
1725108980000|2024-08-31 12:56:20|324.99|322.99|325.02|323.02|325.02|323.02|324.99|322.99|2
1725108990000|2024-08-31 12:56:30|325.01|323.01|324.95|322.95|325.01|323.01|324.95|322.95|6
1725109000000|2024-08-31 12:56:40|324.92|322.92|324.95|322.95|324.95|322.95|324.92|322.92|2
1725109010000|2024-08-31 12:56:50|324.94|322.94|324.95|322.95|324.95|322.95|324.94|322.94|2
1725109020000|2024-08-31 12:57:00|324.96|322.96|324.95|322.95|324.98|322.98|324.94|322.94|12
1725109030000|2024-08-31 12:57:10|324.96|322.96|324.93|322.93|324.96|322.96|324.92|322.92|11
1725109040000|2024-08-31 12:57:20|324.94|322.94|324.94|322.94|324.94|322.94|324.94|322.94|1
1725109050000|2024-08-31 12:57:30|324.93|322.93|324.94|322.94|324.94|322.94|324.93|322.93|4
1725109060000|2024-08-31 12:57:40|324.93|322.93|324.93|322.93|324.93|322.93|324.93|322.93|1
1725109070000|2024-08-31 12:57:50|324.91|322.91|324.91|322.91|324.93|322.93|324.91|322.91|4
1725109080000|2024-08-31 12:58:00|324.9|322.9|324.92|322.92|324.93|322.93|324.9|322.9|9
1725109090000|2024-08-31 12:58:10|324.91|322.91|324.9|322.9|324.91|322.91|324.9|322.9|4
1725109100000|2024-08-31 12:58:20|324.91|322.91|324.96|322.96|324.96|322.96|324.91|322.91|13
1725109110000|2024-08-31 12:58:30|324.95|322.95|324.98|322.98|325|323|324.95|322.95|7
1725109120000|2024-08-31 12:58:40|324.99|322.99|324.98|322.98|324.99|322.99|324.98|322.98|2
1725109130000|2024-08-31 12:58:50|324.97|322.97|324.97|322.97|324.97|322.97|324.96|322.96|3
1725109140000|2024-08-31 12:59:00|324.98|322.98|324.98|322.98|325|323|324.98|322.98|3
1725109150000|2024-08-31 12:59:10|324.96|322.96|324.97|322.97|324.97|322.97|324.94|322.94|12
1725109160000|2024-08-31 12:59:20|324.98|322.98|324.97|322.97|324.98|322.98|324.97|322.97|8
1725109170000|2024-08-31 12:59:30|324.98|322.98|324.9|322.9|324.98|322.98|324.9|322.9|10
1725109180000|2024-08-31 12:59:40|324.88|322.88|324.87|322.87|324.88|322.88|324.87|322.87|4
1725109190000|2024-08-31 12:59:50|324.86|322.86|324.86|322.86|324.89|322.89|324.86|322.86|5
1725109200000|2024-08-31 13:00:00|324.88|322.88|324.92|322.92|324.92|322.92|324.85|322.85|13
1725109210000|2024-08-31 13:00:10|324.91|322.91|324.91|322.91|324.94|322.94|324.88|322.88|13
1725109220000|2024-08-31 13:00:20|324.9|322.9|324.89|322.89|324.92|322.92|324.88|322.88|10
1725109230000|2024-08-31 13:00:30|324.88|322.88|324.87|322.87|324.88|322.88|324.85|322.85|5
1725109240000|2024-08-31 13:00:40|324.86|322.86|324.91|322.91|324.93|322.93|324.86|322.86|19
1725109250000|2024-08-31 13:00:50|324.92|322.92|324.87|322.87|324.92|322.92|324.87|322.87|14
1725109260000|2024-08-31 13:01:00|324.89|322.89|324.85|322.85|324.89|322.89|324.85|322.85|9
1725109270000|2024-08-31 13:01:10|324.84|322.84|324.78|322.78|324.84|322.84|324.78|322.78|19
1725109280000|2024-08-31 13:01:20|324.8|322.8|324.85|322.85|324.87|322.87|324.8|322.8|10
1725109290000|2024-08-31 13:01:30|324.83|322.83|324.86|322.86|324.87|322.87|324.83|322.83|10
1725109300000|2024-08-31 13:01:40|324.87|322.87|324.87|322.87|324.87|322.87|324.87|322.87|1
1725109310000|2024-08-31 13:01:50|324.88|322.88|324.88|322.88|324.88|322.88|324.87|322.87|5
1725109320000|2024-08-31 13:02:00|324.91|322.91|324.91|322.91|324.91|322.91|324.9|322.9|3
1725109330000|2024-08-31 13:02:10|324.92|322.92|325|323|325|323|324.92|322.92|5
1725109340000|2024-08-31 13:02:20|325.07|323.07|325.02|323.02|325.07|323.07|325.02|323.02|5
1725109350000|2024-08-31 13:02:30|325.03|323.03|324.98|322.98|325.03|323.03|324.98|322.98|4
1725109360000|2024-08-31 13:02:40|324.97|322.97|324.93|322.93|324.97|322.97|324.92|322.92|7
1725109370000|2024-08-31 13:02:50|324.94|322.94|324.95|322.95|324.96|322.96|324.93|322.93|8
1725109390000|2024-08-31 13:03:10|324.96|322.96|324.95|322.95|324.96|322.96|324.95|322.95|4
1725109400000|2024-08-31 13:03:20|324.94|322.94|324.91|322.91|324.94|322.94|324.91|322.91|5
1725109410000|2024-08-31 13:03:30|324.9|322.9|324.94|322.94|324.94|322.94|324.9|322.9|7
1725109420000|2024-08-31 13:03:40|324.95|322.95|324.95|322.95|324.95|322.95|324.94|322.94|7
1725109430000|2024-08-31 13:03:50|324.94|322.94|324.96|322.96|324.96|322.96|324.94|322.94|5
1725109440000|2024-08-31 13:04:00|324.97|322.97|324.98|322.98|324.99|322.99|324.97|322.97|6
1725109450000|2024-08-31 13:04:10|324.99|322.99|324.99|322.99|324.99|322.99|324.98|322.98|13
1725109460000|2024-08-31 13:04:20|325.01|323.01|325.03|323.03|325.03|323.03|325.01|323.01|2
1725109470000|2024-08-31 13:04:30|325.04|323.04|325.04|323.04|325.04|323.04|325.04|323.04|1
1725109480000|2024-08-31 13:04:40|325.05|323.05|325.04|323.04|325.05|323.05|325.04|323.04|2
1725109490000|2024-08-31 13:04:50|325.05|323.05|325.05|323.05|325.06|323.06|325.05|323.05|3
1725109500000|2024-08-31 13:05:00|325.04|323.04|325.05|323.05|325.05|323.05|325.04|323.04|8
1725109510000|2024-08-31 13:05:10|325.08|323.08|325.12|323.12|325.13|323.13|325.08|323.08|5
1725109520000|2024-08-31 13:05:20|325.13|323.13|325.17|323.17|325.17|323.17|325.11|323.11|12
1725109530000|2024-08-31 13:05:30|325.16|323.16|325.18|323.18|325.18|323.18|325.16|323.16|3
1725109540000|2024-08-31 13:05:40|325.17|323.17|325.15|323.15|325.17|323.17|325.15|323.15|3
1725109550000|2024-08-31 13:05:50|325.14|323.14|325.09|323.09|325.14|323.14|325.09|323.09|5
1725109560000|2024-08-31 13:06:00|325.06|323.06|325.04|323.04|325.06|323.06|325.04|323.04|3
1725109570000|2024-08-31 13:06:10|325.05|323.05|325.11|323.11|325.11|323.11|325.05|323.05|7
1725109580000|2024-08-31 13:06:20|325.13|323.13|325.13|323.13|325.13|323.13|325.11|323.11|7
1725109590000|2024-08-31 13:06:30|325.14|323.14|325.11|323.11|325.14|323.14|325.11|323.11|8
1725109600000|2024-08-31 13:06:40|325.1|323.1|325.11|323.11|325.11|323.11|325.1|323.1|2
1725109610000|2024-08-31 13:06:50|325.09|323.09|325.09|323.09|325.1|323.1|325.08|323.08|5
1725109620000|2024-08-31 13:07:00|325.08|323.08|325.06|323.06|325.08|323.08|325.06|323.06|2
1725109630000|2024-08-31 13:07:10|325.03|323.03|325.05|323.05|325.05|323.05|325.03|323.03|5
1725109640000|2024-08-31 13:07:20|325.08|323.08|325.08|323.08|325.08|323.08|325.06|323.06|3
1725109650000|2024-08-31 13:07:30|325.07|323.07|325.17|323.17|325.18|323.18|325.07|323.07|15
1725109660000|2024-08-31 13:07:40|325.18|323.18|325.18|323.18|325.2|323.2|325.17|323.17|25
1725109670000|2024-08-31 13:07:50|325.17|323.17|325.06|323.06|325.17|323.17|325.06|323.06|8
1725109680000|2024-08-31 13:08:00|325.04|323.04|325.07|323.07|325.08|323.08|325.04|323.04|11
1725109690000|2024-08-31 13:08:10|325.08|323.08|325.1|323.1|325.1|323.1|325.07|323.07|5
1725109700000|2024-08-31 13:08:20|325.12|323.12|325.13|323.13|325.13|323.13|325.1|323.1|4
1725109710000|2024-08-31 13:08:30|325.14|323.14|325.12|323.12|325.15|323.15|325.11|323.11|10
1725109720000|2024-08-31 13:08:40|325.13|323.13|325.13|323.13|325.13|323.13|325.12|323.12|5
1725109730000|2024-08-31 13:08:50|325.16|323.16|325.19|323.19|325.2|323.2|325.15|323.15|6
1725109740000|2024-08-31 13:09:00|325.18|323.18|325.2|323.2|325.22|323.22|325.18|323.18|8
1725109750000|2024-08-31 13:09:10|325.19|323.19|325.24|323.24|325.25|323.25|325.18|323.18|9
1725109760000|2024-08-31 13:09:20|325.22|323.22|325.24|323.24|325.24|323.24|325.22|323.22|7
1725109780000|2024-08-31 13:09:40|325.23|323.23|325.24|323.24|325.24|323.24|325.23|323.23|4
1725109790000|2024-08-31 13:09:50|325.23|323.23|325.23|323.23|325.23|323.23|325.23|323.23|1
1725109800000|2024-08-31 13:10:00|325.21|323.21|325.21|323.21|325.22|323.22|325.2|323.2|10
1725109810000|2024-08-31 13:10:10|325.2|323.2|325.15|323.15|325.2|323.2|325.15|323.15|4
1725109820000|2024-08-31 13:10:20|325.17|323.17|325.19|323.19|325.2|323.2|325.17|323.17|9
1725109830000|2024-08-31 13:10:30|325.2|323.2|325.21|323.21|325.21|323.21|325.2|323.2|4
1725109840000|2024-08-31 13:10:40|325.2|323.2|325.2|323.2|325.2|323.2|325.16|323.16|6
1725109850000|2024-08-31 13:10:50|325.19|323.19|325.19|323.19|325.2|323.2|325.18|323.18|5
1725109860000|2024-08-31 13:11:00|325.2|323.2|325.2|323.2|325.2|323.2|325.19|323.19|5
1725109870000|2024-08-31 13:11:10|325.19|323.19|325.2|323.2|325.2|323.2|325.17|323.17|5
1725109880000|2024-08-31 13:11:20|325.18|323.18|325.19|323.19|325.2|323.2|325.17|323.17|6
1725109890000|2024-08-31 13:11:30|325.2|323.2|325.18|323.18|325.22|323.22|325.18|323.18|11
1725109900000|2024-08-31 13:11:40|325.19|323.19|325.21|323.21|325.21|323.21|325.19|323.19|7
1725109910000|2024-08-31 13:11:50|325.19|323.19|325.18|323.18|325.19|323.19|325.18|323.18|2
1725109920000|2024-08-31 13:12:00|325.22|323.22|325.25|323.25|325.26|323.26|325.22|323.22|4
1725109930000|2024-08-31 13:12:10|325.26|323.26|325.27|323.27|325.28|323.28|325.25|323.25|9
1725109940000|2024-08-31 13:12:20|325.28|323.28|325.28|323.28|325.29|323.29|325.28|323.28|3
1725109950000|2024-08-31 13:12:30|325.29|323.29|325.29|323.29|325.29|323.29|325.28|323.28|7
1725109960000|2024-08-31 13:12:40|325.27|323.27|325.25|323.25|325.27|323.27|325.25|323.25|3
1725109970000|2024-08-31 13:12:50|325.24|323.24|325.23|323.23|325.24|323.24|325.23|323.23|2
1725109980000|2024-08-31 13:13:00|325.24|323.24|325.2|323.2|325.24|323.24|325.2|323.2|2
1725109990000|2024-08-31 13:13:10|325.21|323.21|325.24|323.24|325.24|323.24|325.21|323.21|8
1725110000000|2024-08-31 13:13:20|325.23|323.23|325.23|323.23|325.24|323.24|325.23|323.23|5
1725110010000|2024-08-31 13:13:30|325.24|323.24|325.24|323.24|325.24|323.24|325.23|323.23|3
1725110020000|2024-08-31 13:13:40|325.23|323.23|325.24|323.24|325.24|323.24|325.23|323.23|4
1725110030000|2024-08-31 13:13:50|325.23|323.23|325.22|323.22|325.23|323.23|325.22|323.22|2
1725110040000|2024-08-31 13:14:00|325.23|323.23|325.22|323.22|325.23|323.23|325.22|323.22|2
1725110050000|2024-08-31 13:14:10|325.23|323.23|325.23|323.23|325.23|323.23|325.22|323.22|5
1725110060000|2024-08-31 13:14:20|325.22|323.22|325.23|323.23|325.23|323.23|325.22|323.22|6
1725110070000|2024-08-31 13:14:30|325.22|323.22|325.23|323.23|325.24|323.24|325.22|323.22|6
1725110080000|2024-08-31 13:14:40|325.24|323.24|325.22|323.22|325.24|323.24|325.22|323.22|7
1725110090000|2024-08-31 13:14:50|325.2|323.2|325.21|323.21|325.21|323.21|325.2|323.2|2
1725110100000|2024-08-31 13:15:00|325.2|323.2|325.1|323.1|325.2|323.2|325.07|323.07|13
1725110110000|2024-08-31 13:15:10|325.11|323.11|325.1|323.1|325.11|323.11|325.1|323.1|2
1725110120000|2024-08-31 13:15:20|325.11|323.11|325.1|323.1|325.11|323.11|325.09|323.09|10
1725110130000|2024-08-31 13:15:30|325.11|323.11|325.05|323.05|325.11|323.11|325.05|323.05|9
1725110140000|2024-08-31 13:15:40|325.04|323.04|324.98|322.98|325.04|323.04|324.98|322.98|2
1725110150000|2024-08-31 13:15:50|324.97|322.97|324.96|322.96|324.98|322.98|324.96|322.96|6
1725110160000|2024-08-31 13:16:00|324.98|322.98|325|323|325|323|324.96|322.96|4
1725110170000|2024-08-31 13:16:10|325.01|323.01|325.07|323.07|325.09|323.09|325.01|323.01|10
1725110180000|2024-08-31 13:16:20|325.08|323.08|325.08|323.08|325.08|323.08|325.07|323.07|3
1725110190000|2024-08-31 13:16:30|325.07|323.07|325.04|323.04|325.07|323.07|325.03|323.03|7
1725110200000|2024-08-31 13:16:40|325.02|323.02|325.02|323.02|325.02|323.02|325.02|323.02|1
1725110210000|2024-08-31 13:16:50|325|323|325|323|325.02|323.02|325|323|4
1725110220000|2024-08-31 13:17:00|324.99|322.99|324.95|322.95|324.99|322.99|324.94|322.94|8
1725110230000|2024-08-31 13:17:10|324.96|322.96|325.01|323.01|325.01|323.01|324.96|322.96|4
1725110240000|2024-08-31 13:17:20|325.02|323.02|325.05|323.05|325.05|323.05|325.02|323.02|5
1725110250000|2024-08-31 13:17:30|325.04|323.04|325.06|323.06|325.06|323.06|325.04|323.04|11
1725110260000|2024-08-31 13:17:40|325.08|323.08|325.09|323.09|325.12|323.12|325.08|323.08|10
1725110270000|2024-08-31 13:17:50|325.1|323.1|325.12|323.12|325.14|323.14|325.1|323.1|7
1725110280000|2024-08-31 13:18:00|325.13|323.13|325.13|323.13|325.13|323.13|325.12|323.12|9
1725110290000|2024-08-31 13:18:10|325.12|323.12|325.1|323.1|325.13|323.13|325.1|323.1|13
1725110300000|2024-08-31 13:18:20|325.06|323.06|325.06|323.06|325.06|323.06|325.06|323.06|1
1725110320000|2024-08-31 13:18:40|325.05|323.05|324.98|322.98|325.05|323.05|324.98|322.98|3
1725110330000|2024-08-31 13:18:50|324.99|322.99|325.05|323.05|325.05|323.05|324.99|322.99|7
1725110340000|2024-08-31 13:19:00|325.04|323.04|325.02|323.02|325.04|323.04|325.01|323.01|5
1725110350000|2024-08-31 13:19:10|325.04|323.04|325.04|323.04|325.04|323.04|325.04|323.04|1
1725110360000|2024-08-31 13:19:20|325.07|323.07|325.07|323.07|325.07|323.07|325.07|323.07|1
1725110370000|2024-08-31 13:19:30|325.08|323.08|325.12|323.12|325.12|323.12|325.08|323.08|3
1725110400000|2024-08-31 13:20:00|325.11|323.11|325.09|323.09|325.11|323.11|325.09|323.09|3
1725110410000|2024-08-31 13:20:10|325.11|323.11|325.11|323.11|325.11|323.11|325.09|323.09|4
1725110420000|2024-08-31 13:20:20|325.1|323.1|325.09|323.09|325.1|323.1|325.08|323.08|5
1725110430000|2024-08-31 13:20:30|325.08|323.08|325.1|323.1|325.1|323.1|325.08|323.08|3
1725110440000|2024-08-31 13:20:40|325.12|323.12|325.1|323.1|325.12|323.12|325.1|323.1|3
1725110450000|2024-08-31 13:20:50|325.11|323.11|325.1|323.1|325.11|323.11|325.1|323.1|2
1725110460000|2024-08-31 13:21:00|325.11|323.11|325.12|323.12|325.13|323.13|325.11|323.11|4
1725110470000|2024-08-31 13:21:10|325.13|323.13|325.12|323.12|325.14|323.14|325.1|323.1|7
1725110480000|2024-08-31 13:21:20|325.13|323.13|325.17|323.17|325.17|323.17|325.13|323.13|5
1725110490000|2024-08-31 13:21:30|325.16|323.16|325.16|323.16|325.16|323.16|325.15|323.15|3
1725110500000|2024-08-31 13:21:40|325.15|323.15|325.16|323.16|325.16|323.16|325.13|323.13|5
1725110520000|2024-08-31 13:22:00|325.15|323.15|325.12|323.12|325.15|323.15|325.11|323.11|7
1725110530000|2024-08-31 13:22:10|325.11|323.11|325.16|323.16|325.16|323.16|325.1|323.1|6
1725110540000|2024-08-31 13:22:20|325.18|323.18|325.2|323.2|325.2|323.2|325.17|323.17|11
1725110550000|2024-08-31 13:22:30|325.19|323.19|325.19|323.19|325.2|323.2|325.18|323.18|7
1725110560000|2024-08-31 13:22:40|325.18|323.18|325.15|323.15|325.19|323.19|325.15|323.15|8
1725110580000|2024-08-31 13:23:00|325.17|323.17|325.19|323.19|325.2|323.2|325.17|323.17|7
1725110590000|2024-08-31 13:23:10|325.18|323.18|325.19|323.19|325.19|323.19|325.18|323.18|6
1725110610000|2024-08-31 13:23:30|325.2|323.2|325.16|323.16|325.2|323.2|325.16|323.16|6
1725110620000|2024-08-31 13:23:40|325.17|323.17|325.18|323.18|325.18|323.18|325.15|323.15|5
1725110630000|2024-08-31 13:23:50|325.17|323.17|325.13|323.13|325.17|323.17|325.12|323.12|10
1725110640000|2024-08-31 13:24:00|325.12|323.12|325.12|323.12|325.13|323.13|325.12|323.12|5
1725110650000|2024-08-31 13:24:10|325.11|323.11|325.16|323.16|325.18|323.18|325.11|323.11|13
1725110660000|2024-08-31 13:24:20|325.17|323.17|325.18|323.18|325.18|323.18|325.16|323.16|6
1725110670000|2024-08-31 13:24:30|325.17|323.17|325.13|323.13|325.17|323.17|325.13|323.13|4
1725110680000|2024-08-31 13:24:40|325.11|323.11|325.11|323.11|325.11|323.11|325.11|323.11|1
1725110700000|2024-08-31 13:25:00|325.13|323.13|325.14|323.14|325.14|323.14|325.13|323.13|2
1725110710000|2024-08-31 13:25:10|325.17|323.17|325.18|323.18|325.2|323.2|325.17|323.17|9
1725110720000|2024-08-31 13:25:20|325.19|323.19|325.18|323.18|325.19|323.19|325.18|323.18|2
1725110730000|2024-08-31 13:25:30|325.17|323.17|325.13|323.13|325.17|323.17|325.13|323.13|6
1725110740000|2024-08-31 13:25:40|325.11|323.11|325.11|323.11|325.12|323.12|325.11|323.11|3
1725110750000|2024-08-31 13:25:50|325.12|323.12|325.11|323.11|325.12|323.12|325.11|323.11|4
1725110760000|2024-08-31 13:26:00|325.12|323.12|325.12|323.12|325.13|323.13|325.12|323.12|3
1725110770000|2024-08-31 13:26:10|325.11|323.11|325.12|323.12|325.12|323.12|325.11|323.11|12
1725110780000|2024-08-31 13:26:20|325.15|323.15|325.14|323.14|325.15|323.15|325.14|323.14|4
1725110790000|2024-08-31 13:26:30|325.13|323.13|325.13|323.13|325.13|323.13|325.12|323.12|3
1725110800000|2024-08-31 13:26:40|325.12|323.12|325.11|323.11|325.12|323.12|325.1|323.1|3
1725110810000|2024-08-31 13:26:50|325.12|323.12|325.11|323.11|325.12|323.12|325.11|323.11|4
1725110820000|2024-08-31 13:27:00|325.12|323.12|325.12|323.12|325.12|323.12|325.11|323.11|11
1725110830000|2024-08-31 13:27:10|325.11|323.11|325.12|323.12|325.12|323.12|325.11|323.11|8
1725110840000|2024-08-31 13:27:20|325.1|323.1|325.1|323.1|325.12|323.12|325.1|323.1|9
1725110850000|2024-08-31 13:27:30|325.11|323.11|325.11|323.11|325.12|323.12|325.11|323.11|5
1725110860000|2024-08-31 13:27:40|325.12|323.12|325.12|323.12|325.13|323.13|325.11|323.11|9
1725110870000|2024-08-31 13:27:50|325.13|323.13|325.09|323.09|325.13|323.13|325.08|323.08|9
1725110880000|2024-08-31 13:28:00|325.1|323.1|325.14|323.14|325.15|323.15|325.1|323.1|10
1725110890000|2024-08-31 13:28:10|325.13|323.13|325.13|323.13|325.14|323.14|325.12|323.12|5
1725110900000|2024-08-31 13:28:20|325.14|323.14|325.13|323.13|325.14|323.14|325.13|323.13|6
1725110910000|2024-08-31 13:28:30|325.14|323.14|325.14|323.14|325.14|323.14|325.13|323.13|9
1725110920000|2024-08-31 13:28:40|325.12|323.12|325.13|323.13|325.14|323.14|325.12|323.12|8
1725110930000|2024-08-31 13:28:50|325.12|323.12|325.08|323.08|325.13|323.13|325.08|323.08|6
1725110940000|2024-08-31 13:29:00|325.06|323.06|324.98|322.98|325.07|323.07|324.97|322.97|7
1725110950000|2024-08-31 13:29:10|324.97|322.97|325.02|323.02|325.04|323.04|324.97|322.97|13
1725110960000|2024-08-31 13:29:20|325.01|323.01|325.02|323.02|325.03|323.03|325|323|10
1725110970000|2024-08-31 13:29:30|325.03|323.03|325.02|323.02|325.03|323.03|325.02|323.02|8
1725110980000|2024-08-31 13:29:40|325.01|323.01|325.01|323.01|325.01|323.01|325.01|323.01|1
1725110990000|2024-08-31 13:29:50|325|323|324.98|322.98|325|323|324.98|322.98|7
1725111000000|2024-08-31 13:30:00|324.97|322.97|325|323|325|323|324.97|322.97|4
1725111010000|2024-08-31 13:30:10|324.99|322.99|324.97|322.97|325|323|324.97|322.97|5
1725111020000|2024-08-31 13:30:20|324.95|322.95|324.93|322.93|324.96|322.96|324.93|322.93|5
1725111030000|2024-08-31 13:30:30|324.91|322.91|324.92|322.92|324.92|322.92|324.91|322.91|2
1725111040000|2024-08-31 13:30:40|324.91|322.91|324.92|322.92|324.93|322.93|324.91|322.91|8
1725111050000|2024-08-31 13:30:50|324.93|322.93|324.92|322.92|324.94|322.94|324.91|322.91|10
1725111060000|2024-08-31 13:31:00|324.91|322.91|324.85|322.85|324.91|322.91|324.84|322.84|14
1725111070000|2024-08-31 13:31:10|324.82|322.82|324.84|322.84|324.84|322.84|324.82|322.82|3
1725111080000|2024-08-31 13:31:20|324.86|322.86|324.88|322.88|324.88|322.88|324.86|322.86|8
1725111090000|2024-08-31 13:31:30|324.9|322.9|324.9|322.9|324.9|322.9|324.89|322.89|5
1725111100000|2024-08-31 13:31:40|324.91|322.91|324.95|322.95|324.95|322.95|324.91|322.91|15
1725111110000|2024-08-31 13:31:50|324.93|322.93|324.9|322.9|324.93|322.93|324.9|322.9|5
1725111120000|2024-08-31 13:32:00|324.89|322.89|324.9|322.9|324.9|322.9|324.87|322.87|8
1725111130000|2024-08-31 13:32:10|324.89|322.89|324.85|322.85|324.89|322.89|324.85|322.85|2
1725111140000|2024-08-31 13:32:20|324.82|322.82|324.77|322.77|324.83|322.83|324.77|322.77|11
1725111150000|2024-08-31 13:32:30|324.75|322.75|324.77|322.77|324.77|322.77|324.75|322.75|3
1725111160000|2024-08-31 13:32:40|324.75|322.75|324.76|322.76|324.79|322.79|324.72|322.72|15
1725111170000|2024-08-31 13:32:50|324.77|322.77|324.73|322.73|324.77|322.77|324.73|322.73|7
1725111180000|2024-08-31 13:33:00|324.67|322.67|324.67|322.67|324.68|322.68|324.64|322.64|13
1725111190000|2024-08-31 13:33:10|324.68|322.68|324.68|322.68|324.68|322.68|324.67|322.67|5
1725111210000|2024-08-31 13:33:30|324.71|322.71|324.71|322.71|324.72|322.72|324.69|322.69|10
1725111220000|2024-08-31 13:33:40|324.73|322.73|324.73|322.73|324.73|322.73|324.73|322.73|1
1725111230000|2024-08-31 13:33:50|324.75|322.75|324.79|322.79|324.8|322.8|324.75|322.75|7
1725111240000|2024-08-31 13:34:00|324.8|322.8|324.79|322.79|324.8|322.8|324.79|322.79|6
1725111250000|2024-08-31 13:34:10|324.78|322.78|324.79|322.79|324.79|322.79|324.77|322.77|6
1725111260000|2024-08-31 13:34:20|324.78|322.78|324.79|322.79|324.79|322.79|324.78|322.78|6
1725111280000|2024-08-31 13:34:40|324.81|322.81|324.91|322.91|324.91|322.91|324.8|322.8|7
1725111290000|2024-08-31 13:34:50|324.92|322.92|324.91|322.91|324.94|322.94|324.9|322.9|6
1725111300000|2024-08-31 13:35:00|324.93|322.93|324.93|322.93|324.93|322.93|324.93|322.93|1
1725111310000|2024-08-31 13:35:10|324.95|322.95|324.99|322.99|324.99|322.99|324.94|322.94|8
1725111320000|2024-08-31 13:35:20|324.98|322.98|325|323|325|323|324.98|322.98|3
1725111350000|2024-08-31 13:35:50|325.04|323.04|325.12|323.12|325.12|323.12|325.04|323.04|5
1725111360000|2024-08-31 13:36:00|325.13|323.13|325.14|323.14|325.15|323.15|325.12|323.12|7
1725111370000|2024-08-31 13:36:10|325.15|323.15|325.14|323.14|325.15|323.15|325.13|323.13|8
1725111380000|2024-08-31 13:36:20|325.13|323.13|325.15|323.15|325.15|323.15|325.13|323.13|3
1725111400000|2024-08-31 13:36:40|325.14|323.14|325.15|323.15|325.15|323.15|325.13|323.13|4
1725111420000|2024-08-31 13:37:00|325.14|323.14|325.13|323.13|325.14|323.14|325.12|323.12|6
1725111430000|2024-08-31 13:37:10|325.14|323.14|325.15|323.15|325.15|323.15|325.13|323.13|8
1725111440000|2024-08-31 13:37:20|325.16|323.16|325.13|323.13|325.16|323.16|325.13|323.13|10
1725111450000|2024-08-31 13:37:30|325.12|323.12|325.08|323.08|325.12|323.12|325.06|323.06|8
1725111460000|2024-08-31 13:37:40|325.09|323.09|324.98|322.98|325.09|323.09|324.98|322.98|5
1725111470000|2024-08-31 13:37:50|324.97|322.97|324.97|322.97|324.97|322.97|324.97|322.97|1
1725111480000|2024-08-31 13:38:00|324.96|322.96|324.89|322.89|324.96|322.96|324.88|322.88|6
1725111490000|2024-08-31 13:38:10|324.92|322.92|324.91|322.91|324.92|322.92|324.88|322.88|12
1725111500000|2024-08-31 13:38:20|324.88|322.88|324.86|322.86|324.89|322.89|324.86|322.86|10
1725111510000|2024-08-31 13:38:30|324.85|322.85|324.84|322.84|324.85|322.85|324.84|322.84|2
1725111520000|2024-08-31 13:38:40|324.82|322.82|324.87|322.87|324.87|322.87|324.82|322.82|7
1725111530000|2024-08-31 13:38:50|324.88|322.88|324.89|322.89|324.9|322.9|324.85|322.85|6
1725111540000|2024-08-31 13:39:00|324.88|322.88|324.84|322.84|324.88|322.88|324.83|322.83|5
1725111550000|2024-08-31 13:39:10|324.83|322.83|324.8|322.8|324.84|322.84|324.8|322.8|9
1725111560000|2024-08-31 13:39:20|324.76|322.76|324.72|322.72|324.76|322.76|324.72|322.72|8
1725111570000|2024-08-31 13:39:30|324.73|322.73|324.8|322.8|324.8|322.8|324.72|322.72|13
1725111580000|2024-08-31 13:39:40|324.81|322.81|324.82|322.82|324.84|322.84|324.8|322.8|6
1725111590000|2024-08-31 13:39:50|324.84|322.84|324.82|322.82|324.84|322.84|324.81|322.81|9
1725111600000|2024-08-31 13:40:00|324.85|322.85|324.84|322.84|324.88|322.88|324.82|322.82|7
1725111610000|2024-08-31 13:40:10|324.85|322.85|324.83|322.83|324.87|322.87|324.82|322.82|16
1725111620000|2024-08-31 13:40:20|324.81|322.81|324.84|322.84|324.84|322.84|324.81|322.81|5
1725111630000|2024-08-31 13:40:30|324.81|322.81|324.82|322.82|324.83|322.83|324.81|322.81|8
1725111640000|2024-08-31 13:40:40|324.83|322.83|324.82|322.82|324.83|322.83|324.79|322.79|10
1725111650000|2024-08-31 13:40:50|324.8|322.8|324.79|322.79|324.81|322.81|324.79|322.79|4
1725111660000|2024-08-31 13:41:00|324.78|322.78|324.7|322.7|324.79|322.79|324.7|322.7|10
1725111670000|2024-08-31 13:41:10|324.68|322.68|324.68|322.68|324.68|322.68|324.68|322.68|1
1725111680000|2024-08-31 13:41:20|324.7|322.7|324.66|322.66|324.71|322.71|324.66|322.66|4
1725111690000|2024-08-31 13:41:30|324.64|322.64|324.64|322.64|324.64|322.64|324.64|322.64|1
1725111700000|2024-08-31 13:41:40|324.61|322.61|324.7|322.7|324.7|322.7|324.6|322.6|17
1725111710000|2024-08-31 13:41:50|324.71|322.71|324.74|322.74|324.74|322.74|324.7|322.7|11
1725111720000|2024-08-31 13:42:00|324.73|322.73|324.74|322.74|324.74|322.74|324.73|322.73|8
1725111730000|2024-08-31 13:42:10|324.73|322.73|324.74|322.74|324.74|322.74|324.73|322.73|4
1725111740000|2024-08-31 13:42:20|324.73|322.73|324.72|322.72|324.74|322.74|324.72|322.72|10
1725111750000|2024-08-31 13:42:30|324.71|322.71|324.73|322.73|324.73|322.73|324.71|322.71|5
1725111760000|2024-08-31 13:42:40|324.7|322.7|324.69|322.69|324.72|322.72|324.69|322.69|4
1725111770000|2024-08-31 13:42:50|324.68|322.68|324.7|322.7|324.74|322.74|324.67|322.67|11
1725111780000|2024-08-31 13:43:00|324.73|322.73|324.69|322.69|324.74|322.74|324.69|322.69|10
1725111790000|2024-08-31 13:43:10|324.67|322.67|324.6|322.6|324.67|322.67|324.58|322.58|11
1725111800000|2024-08-31 13:43:20|324.59|322.59|324.62|322.62|324.63|322.63|324.58|322.58|8
1725111810000|2024-08-31 13:43:30|324.61|322.61|324.62|322.62|324.63|322.63|324.59|322.59|5
1725111820000|2024-08-31 13:43:40|324.61|322.61|324.61|322.61|324.64|322.64|324.61|322.61|12
1725111830000|2024-08-31 13:43:50|324.62|322.62|324.67|322.67|324.71|322.71|324.61|322.61|16
1725111850000|2024-08-31 13:44:10|324.68|322.68|324.68|322.68|324.71|322.71|324.68|322.68|10
1725111860000|2024-08-31 13:44:20|324.67|322.67|324.67|322.67|324.67|322.67|324.67|322.67|1
1725111870000|2024-08-31 13:44:30|324.64|322.64|324.65|322.65|324.65|322.65|324.64|322.64|2
1725111890000|2024-08-31 13:44:50|324.63|322.63|324.62|322.62|324.63|322.63|324.62|322.62|2
1725111900000|2024-08-31 13:45:00|324.59|322.59|324.63|322.63|324.63|322.63|324.57|322.57|16
1725111910000|2024-08-31 13:45:10|324.66|322.66|324.62|322.62|324.66|322.66|324.61|322.61|12
1725111920000|2024-08-31 13:45:20|324.61|322.61|324.62|322.62|324.65|322.65|324.61|322.61|7
1725111930000|2024-08-31 13:45:30|324.63|322.63|324.64|322.64|324.64|322.64|324.63|322.63|2
1725111940000|2024-08-31 13:45:40|324.66|322.66|324.66|322.66|324.66|322.66|324.65|322.65|3
1725111950000|2024-08-31 13:45:50|324.65|322.65|324.66|322.66|324.68|322.68|324.65|322.65|14
1725111960000|2024-08-31 13:46:00|324.65|322.65|324.63|322.63|324.67|322.67|324.63|322.63|4
1725111980000|2024-08-31 13:46:20|324.66|322.66|324.71|322.71|324.72|322.72|324.66|322.66|8
1725111990000|2024-08-31 13:46:30|324.72|322.72|324.71|322.71|324.72|322.72|324.71|322.71|2
1725112000000|2024-08-31 13:46:40|324.69|322.69|324.7|322.7|324.71|322.71|324.68|322.68|5
1725112010000|2024-08-31 13:46:50|324.71|322.71|324.67|322.67|324.71|322.71|324.67|322.67|5
1725112020000|2024-08-31 13:47:00|324.65|322.65|324.83|322.83|324.83|322.83|324.65|322.65|22
1725112030000|2024-08-31 13:47:10|324.84|322.84|324.85|322.85|324.88|322.88|324.84|322.84|11
1725112040000|2024-08-31 13:47:20|324.86|322.86|324.82|322.82|324.86|322.86|324.81|322.81|8
1725112050000|2024-08-31 13:47:30|324.83|322.83|324.83|322.83|324.86|322.86|324.82|322.82|13
1725112060000|2024-08-31 13:47:40|324.84|322.84|324.82|322.82|324.85|322.85|324.82|322.82|7
1725112070000|2024-08-31 13:47:50|324.8|322.8|324.78|322.78|324.8|322.8|324.78|322.78|3
1725112080000|2024-08-31 13:48:00|324.79|322.79|324.72|322.72|324.79|322.79|324.72|322.72|7
1725112090000|2024-08-31 13:48:10|324.71|322.71|324.72|322.72|324.73|322.73|324.71|322.71|4
1725112100000|2024-08-31 13:48:20|324.7|322.7|324.7|322.7|324.71|322.71|324.67|322.67|11
1725112110000|2024-08-31 13:48:30|324.68|322.68|324.69|322.69|324.69|322.69|324.68|322.68|2
1725112120000|2024-08-31 13:48:40|324.7|322.7|324.66|322.66|324.7|322.7|324.66|322.66|6
1725112130000|2024-08-31 13:48:50|324.65|322.65|324.6|322.6|324.65|322.65|324.59|322.59|4
1725112140000|2024-08-31 13:49:00|324.61|322.61|324.59|322.59|324.61|322.61|324.59|322.59|6
1725112150000|2024-08-31 13:49:10|324.6|322.6|324.58|322.58|324.61|322.61|324.58|322.58|5
1725112160000|2024-08-31 13:49:20|324.59|322.59|324.56|322.56|324.59|322.59|324.56|322.56|4
1725112170000|2024-08-31 13:49:30|324.54|322.54|324.58|322.58|324.59|322.59|324.54|322.54|6
1725112180000|2024-08-31 13:49:40|324.6|322.6|324.52|322.52|324.6|322.6|324.52|322.52|11
1725112190000|2024-08-31 13:49:50|324.53|322.53|324.57|322.57|324.58|322.58|324.52|322.52|7
1725112200000|2024-08-31 13:50:00|324.58|322.58|324.58|322.58|324.59|322.59|324.56|322.56|10
1725112210000|2024-08-31 13:50:10|324.55|322.55|324.53|322.53|324.56|322.56|324.53|322.53|7
1725112220000|2024-08-31 13:50:20|324.51|322.51|324.5|322.5|324.51|322.51|324.49|322.49|8
1725112230000|2024-08-31 13:50:30|324.51|322.51|324.49|322.49|324.52|322.52|324.46|322.46|14
1725112240000|2024-08-31 13:50:40|324.47|322.47|324.45|322.45|324.48|322.48|324.45|322.45|7
1725112250000|2024-08-31 13:50:50|324.44|322.44|324.41|322.41|324.44|322.44|324.4|322.4|5
1725112260000|2024-08-31 13:51:00|324.43|322.43|324.43|322.43|324.46|322.46|324.43|322.43|7
1725112270000|2024-08-31 13:51:10|324.42|322.42|324.39|322.39|324.42|322.42|324.36|322.36|10
1725112280000|2024-08-31 13:51:20|324.4|322.4|324.35|322.35|324.4|322.4|324.35|322.35|11
1725112290000|2024-08-31 13:51:30|324.34|322.34|324.35|322.35|324.38|322.38|324.33|322.33|15
1725112300000|2024-08-31 13:51:40|324.36|322.36|324.33|322.33|324.37|322.37|324.32|322.32|19
1725112310000|2024-08-31 13:51:50|324.34|322.34|324.29|322.29|324.36|322.36|324.29|322.29|11
1725112320000|2024-08-31 13:52:00|324.28|322.28|324.35|322.35|324.37|322.37|324.26|322.26|13
1725112330000|2024-08-31 13:52:10|324.34|322.34|324.3|322.3|324.35|322.35|324.3|322.3|8
1725112340000|2024-08-31 13:52:20|324.29|322.29|324.22|322.22|324.29|322.29|324.21|322.21|9
1725112350000|2024-08-31 13:52:30|324.24|322.24|324.22|322.22|324.26|322.26|324.22|322.22|7
1725112360000|2024-08-31 13:52:40|324.21|322.21|324.14|322.14|324.21|322.21|324.13|322.13|19
1725112370000|2024-08-31 13:52:50|324.12|322.12|324.16|322.16|324.16|322.16|324.09|322.09|13
1725112380000|2024-08-31 13:53:00|324.15|322.15|324.23|322.23|324.25|322.25|324.15|322.15|16
1725112390000|2024-08-31 13:53:10|324.24|322.24|324.24|322.24|324.24|322.24|324.23|322.23|3
1725112400000|2024-08-31 13:53:20|324.26|322.26|324.22|322.22|324.27|322.27|324.22|322.22|7
1725112410000|2024-08-31 13:53:30|324.21|322.21|324.18|322.18|324.22|322.22|324.18|322.18|8
1725112420000|2024-08-31 13:53:40|324.19|322.19|324.1|322.1|324.19|322.19|324.1|322.1|9
1725112430000|2024-08-31 13:53:50|324.12|322.12|324.21|322.21|324.21|322.21|324.11|322.11|12
1725112440000|2024-08-31 13:54:00|324.2|322.2|324.16|322.16|324.21|322.21|324.16|322.16|18
1725112450000|2024-08-31 13:54:10|324.14|322.14|324.03|322.03|324.16|322.16|324.02|322.02|18
1725112460000|2024-08-31 13:54:20|324.02|322.02|324.01|322.01|324.03|322.03|324.01|322.01|7
1725112470000|2024-08-31 13:54:30|324.03|322.03|324.02|322.02|324.03|322.03|323.98|321.98|10
1725112480000|2024-08-31 13:54:40|324.01|322.01|324.02|322.02|324.02|322.02|324|322|14
1725112490000|2024-08-31 13:54:50|324.01|322.01|324.02|322.02|324.04|322.04|324|322|17
1725112500000|2024-08-31 13:55:00|324.01|322.01|324.02|322.02|324.02|322.02|323.98|321.98|13
1725112510000|2024-08-31 13:55:10|324.03|322.03|324.04|322.04|324.05|322.05|324.02|322.02|17
1725112520000|2024-08-31 13:55:20|324.03|322.03|323.93|321.93|324.03|322.03|323.93|321.93|15
1725112530000|2024-08-31 13:55:30|323.94|321.94|323.82|321.82|323.95|321.95|323.82|321.82|15
1725112540000|2024-08-31 13:55:40|323.81|321.81|323.76|321.76|323.83|321.83|323.76|321.76|16
1725112550000|2024-08-31 13:55:50|323.73|321.73|323.65|321.65|323.73|321.73|323.65|321.65|10
1725112560000|2024-08-31 13:56:00|323.64|321.64|323.65|321.65|323.65|321.65|323.62|321.62|12
1725112570000|2024-08-31 13:56:10|323.66|321.66|323.67|321.67|323.68|321.68|323.64|321.64|15
1725112580000|2024-08-31 13:56:20|323.68|321.68|323.75|321.75|323.75|321.75|323.68|321.68|6
1725112590000|2024-08-31 13:56:30|323.8|321.8|323.86|321.86|323.86|321.86|323.8|321.8|10
1725112600000|2024-08-31 13:56:40|323.87|321.87|323.82|321.82|323.89|321.89|323.8|321.8|22
1725112610000|2024-08-31 13:56:50|323.8|321.8|323.81|321.81|323.86|321.86|323.8|321.8|15
1725112620000|2024-08-31 13:57:00|323.8|321.8|323.71|321.71|323.8|321.8|323.7|321.7|9
1725112630000|2024-08-31 13:57:10|323.68|321.68|323.7|321.7|323.7|321.7|323.66|321.66|11
1725112640000|2024-08-31 13:57:20|323.69|321.69|323.59|321.59|323.7|321.7|323.59|321.59|8
1725112650000|2024-08-31 13:57:30|323.6|321.6|323.59|321.59|323.6|321.6|323.59|321.59|2
1725112660000|2024-08-31 13:57:40|323.6|321.6|323.57|321.57|323.6|321.6|323.56|321.56|14
1725112670000|2024-08-31 13:57:50|323.59|321.59|323.64|321.64|323.64|321.64|323.59|321.59|3
1725112680000|2024-08-31 13:58:00|323.62|321.62|323.58|321.58|323.62|321.62|323.58|321.58|9
1725112690000|2024-08-31 13:58:10|323.54|321.54|323.54|321.54|323.56|321.56|323.53|321.53|9
1725112700000|2024-08-31 13:58:20|323.41|321.41|323.43|321.43|323.43|321.43|323.37|321.37|11
1725112710000|2024-08-31 13:58:30|323.42|321.42|323.34|321.34|323.43|321.43|323.34|321.34|10
1725112720000|2024-08-31 13:58:40|323.36|321.36|323.37|321.37|323.41|321.41|323.35|321.35|14
1725112730000|2024-08-31 13:58:50|323.38|321.38|323.37|321.37|323.38|321.38|323.32|321.32|13
1725112740000|2024-08-31 13:59:00|323.36|321.36|323.24|321.24|323.37|321.37|323.24|321.24|20
1725112750000|2024-08-31 13:59:10|323.23|321.23|323.14|321.14|323.23|321.23|323.1|321.1|25
1725112760000|2024-08-31 13:59:20|323.16|321.16|323.17|321.17|323.18|321.18|323.16|321.16|10
1725112770000|2024-08-31 13:59:30|323.15|321.15|323.14|321.14|323.18|321.18|323.14|321.14|15
1725112780000|2024-08-31 13:59:40|323.13|321.13|323.16|321.16|323.18|321.18|323.13|321.13|12
1725112790000|2024-08-31 13:59:50|323.15|321.15|323.15|321.15|323.17|321.17|323.15|321.15|12
1725112800000|2024-08-31 14:00:00|323.14|321.14|323.03|321.03|323.17|321.17|323.03|321.03|17
1725112810000|2024-08-31 14:00:10|323.02|321.02|323.02|321.02|323.14|321.14|323.01|321.01|25
1725112820000|2024-08-31 14:00:20|323.03|321.03|323.02|321.02|323.05|321.05|323|321|8
1725112830000|2024-08-31 14:00:30|323.01|321.01|322.96|320.96|323.01|321.01|322.96|320.96|7
1725112840000|2024-08-31 14:00:40|322.93|320.93|322.88|320.88|322.93|320.93|322.87|320.87|9
1725112850000|2024-08-31 14:00:50|322.89|320.89|322.89|320.89|322.89|320.89|322.88|320.88|7
1725112860000|2024-08-31 14:01:00|322.88|320.88|322.83|320.83|322.89|320.89|322.82|320.82|15
1725112870000|2024-08-31 14:01:10|322.82|320.82|322.8|320.8|322.83|320.83|322.8|320.8|4
1725112880000|2024-08-31 14:01:20|322.79|320.79|322.84|320.84|322.84|320.84|322.79|320.79|7
1725112890000|2024-08-31 14:01:30|322.85|320.85|322.85|320.85|322.85|320.85|322.85|320.85|1
1725112900000|2024-08-31 14:01:40|322.84|320.84|322.84|320.84|322.84|320.84|322.84|320.84|1
1725112910000|2024-08-31 14:01:50|322.85|320.85|322.89|320.89|322.89|320.89|322.85|320.85|5
1725112920000|2024-08-31 14:02:00|322.9|320.9|323.14|321.14|323.14|321.14|322.9|320.9|11
1725112930000|2024-08-31 14:02:10|323.15|321.15|323.16|321.16|323.19|321.19|323.13|321.13|21
1725112940000|2024-08-31 14:02:20|323.15|321.15|323.19|321.19|323.2|321.2|323.15|321.15|11
1725112950000|2024-08-31 14:02:30|323.18|321.18|323.2|321.2|323.2|321.2|323.18|321.18|12
1725112960000|2024-08-31 14:02:40|323.19|321.19|323.18|321.18|323.2|321.2|323.09|321.09|14
1725112970000|2024-08-31 14:02:50|323.17|321.17|323.18|321.18|323.18|321.18|323.16|321.16|4
1725112980000|2024-08-31 14:03:00|323.2|321.2|323.28|321.28|323.3|321.3|323.2|321.2|11
1725112990000|2024-08-31 14:03:10|323.29|321.29|323.35|321.35|323.38|321.38|323.29|321.29|14
1725113000000|2024-08-31 14:03:20|323.34|321.34|323.18|321.18|323.34|321.34|323.18|321.18|21
1725113010000|2024-08-31 14:03:30|323.19|321.19|323.13|321.13|323.19|321.19|323.07|321.07|20
1725113020000|2024-08-31 14:03:40|323.12|321.12|323.08|321.08|323.12|321.12|323.08|321.08|6
1725113030000|2024-08-31 14:03:50|323.07|321.07|323.08|321.08|323.08|321.08|323.06|321.06|12
1725113040000|2024-08-31 14:04:00|323.06|321.06|323.16|321.16|323.16|321.16|323.06|321.06|16
1725113050000|2024-08-31 14:04:10|323.14|321.14|323.05|321.05|323.14|321.14|323.05|321.05|8
1725113060000|2024-08-31 14:04:20|323.04|321.04|323.02|321.02|323.04|321.04|322.98|320.98|12
1725113070000|2024-08-31 14:04:30|323.03|321.03|322.89|320.89|323.03|321.03|322.89|320.89|7
1725113080000|2024-08-31 14:04:40|322.88|320.88|322.89|320.89|322.89|320.89|322.88|320.88|4
1725113090000|2024-08-31 14:04:50|322.9|320.9|322.92|320.92|322.92|320.92|322.9|320.9|2
1725113100000|2024-08-31 14:05:00|322.93|320.93|323.09|321.09|323.09|321.09|322.93|320.93|10
1725113110000|2024-08-31 14:05:10|323.1|321.1|323.23|321.23|323.24|321.24|323.1|321.1|9
1725113120000|2024-08-31 14:05:20|323.24|321.24|323.26|321.26|323.26|321.26|323.23|321.23|7
1725113130000|2024-08-31 14:05:30|323.28|321.28|323.4|321.4|323.4|321.4|323.28|321.28|8
1725113140000|2024-08-31 14:05:40|323.41|321.41|323.35|321.35|323.42|321.42|323.35|321.35|9
1725113150000|2024-08-31 14:05:50|323.34|321.34|323.1|321.1|323.37|321.37|323.05|321.05|16
1725113160000|2024-08-31 14:06:00|323.12|321.12|323.12|321.12|323.12|321.12|323.1|321.1|12
1725113170000|2024-08-31 14:06:10|323.1|321.1|323.13|321.13|323.13|321.13|323.1|321.1|11
1725113180000|2024-08-31 14:06:20|323.14|321.14|323.08|321.08|323.14|321.14|323.08|321.08|3
1725113190000|2024-08-31 14:06:30|323.04|321.04|323.06|321.06|323.06|321.06|323.02|321.02|13
1725113200000|2024-08-31 14:06:40|323.07|321.07|323.1|321.1|323.1|321.1|323.07|321.07|3
1725113210000|2024-08-31 14:06:50|323.11|321.11|323.07|321.07|323.11|321.11|323.05|321.05|14
1725113220000|2024-08-31 14:07:00|323.05|321.05|323.09|321.09|323.09|321.09|323.05|321.05|11
1725113230000|2024-08-31 14:07:10|323.08|321.08|323.25|321.25|323.25|321.25|323.08|321.08|11
1725113240000|2024-08-31 14:07:20|323.24|321.24|323.19|321.19|323.26|321.26|323.18|321.18|15
1725113250000|2024-08-31 14:07:30|323.2|321.2|323.18|321.18|323.2|321.2|323.18|321.18|7
1725113260000|2024-08-31 14:07:40|323.19|321.19|323.18|321.18|323.2|321.2|323.17|321.17|8
1725113270000|2024-08-31 14:07:50|323.19|321.19|323.22|321.22|323.27|321.27|323.19|321.19|15
1725113280000|2024-08-31 14:08:00|323.23|321.23|323.19|321.19|323.23|321.23|323.17|321.17|13
1725113290000|2024-08-31 14:08:10|323.17|321.17|323.19|321.19|323.21|321.21|323.17|321.17|6
1725113300000|2024-08-31 14:08:20|323.18|321.18|323.18|321.18|323.19|321.19|323.17|321.17|7
1725113310000|2024-08-31 14:08:30|323.17|321.17|323.14|321.14|323.17|321.17|323.14|321.14|7
1725113320000|2024-08-31 14:08:40|323.15|321.15|323.09|321.09|323.17|321.17|323.09|321.09|9
1725113330000|2024-08-31 14:08:50|323.05|321.05|323.01|321.01|323.05|321.05|322.96|320.96|11
1725113340000|2024-08-31 14:09:00|323.02|321.02|323.22|321.22|323.22|321.22|323.02|321.02|17
1725113350000|2024-08-31 14:09:10|323.23|321.23|323.28|321.28|323.28|321.28|323.23|321.23|3
1725113360000|2024-08-31 14:09:20|323.27|321.27|323.27|321.27|323.28|321.28|323.26|321.26|5
1725113370000|2024-08-31 14:09:30|323.28|321.28|323.37|321.37|323.37|321.37|323.28|321.28|10
1725113380000|2024-08-31 14:09:40|323.34|321.34|323.4|321.4|323.4|321.4|323.34|321.34|10
1725113390000|2024-08-31 14:09:50|323.39|321.39|323.32|321.32|323.4|321.4|323.32|321.32|9
1725113400000|2024-08-31 14:10:00|323.33|321.33|323.36|321.36|323.42|321.42|323.31|321.31|13
1725113410000|2024-08-31 14:10:10|323.37|321.37|323.37|321.37|323.37|321.37|323.35|321.35|6
1725113420000|2024-08-31 14:10:20|323.38|321.38|323.4|321.4|323.45|321.45|323.37|321.37|18
1725113430000|2024-08-31 14:10:30|323.41|321.41|323.42|321.42|323.44|321.44|323.41|321.41|12
1725113440000|2024-08-31 14:10:40|323.41|321.41|323.46|321.46|323.46|321.46|323.39|321.39|8
1725113450000|2024-08-31 14:10:50|323.45|321.45|323.47|321.47|323.47|321.47|323.42|321.42|9
1725113460000|2024-08-31 14:11:00|323.45|321.45|323.44|321.44|323.47|321.47|323.43|321.43|11
1725113470000|2024-08-31 14:11:10|323.46|321.46|323.48|321.48|323.48|321.48|323.46|321.46|8
1725113480000|2024-08-31 14:11:20|323.49|321.49|323.44|321.44|323.49|321.49|323.44|321.44|9
1725113490000|2024-08-31 14:11:30|323.43|321.43|323.48|321.48|323.48|321.48|323.42|321.42|7
1725113500000|2024-08-31 14:11:40|323.47|321.47|323.4|321.4|323.47|321.47|323.39|321.39|7
1725113510000|2024-08-31 14:11:50|323.39|321.39|323.39|321.39|323.39|321.39|323.39|321.39|1
1725113520000|2024-08-31 14:12:00|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1725113540000|2024-08-31 14:12:20|323.41|321.41|323.44|321.44|323.45|321.45|323.41|321.41|5
1725113550000|2024-08-31 14:12:30|323.45|321.45|323.51|321.51|323.53|321.53|323.45|321.45|11
1725113560000|2024-08-31 14:12:40|323.52|321.52|323.54|321.54|323.54|321.54|323.51|321.51|9
1725113570000|2024-08-31 14:12:50|323.55|321.55|323.67|321.67|323.71|321.71|323.54|321.54|14
1725113580000|2024-08-31 14:13:00|323.66|321.66|323.8|321.8|323.8|321.8|323.64|321.64|18
1725113590000|2024-08-31 14:13:10|323.79|321.79|323.81|321.81|323.82|321.82|323.77|321.77|11
1725113600000|2024-08-31 14:13:20|323.84|321.84|323.82|321.82|323.86|321.86|323.82|321.82|15
1725113610000|2024-08-31 14:13:30|323.81|321.81|323.71|321.71|323.82|321.82|323.71|321.71|11
1725113620000|2024-08-31 14:13:40|323.68|321.68|323.7|321.7|323.7|321.7|323.65|321.65|12
1725113630000|2024-08-31 14:13:50|323.69|321.69|323.7|321.7|323.7|321.7|323.69|321.69|6
1725113640000|2024-08-31 14:14:00|323.71|321.71|323.77|321.77|323.78|321.78|323.71|321.71|7
1725113650000|2024-08-31 14:14:10|323.78|321.78|323.79|321.79|323.8|321.8|323.78|321.78|5
1725113660000|2024-08-31 14:14:20|323.78|321.78|323.7|321.7|323.78|321.78|323.7|321.7|7
1725113670000|2024-08-31 14:14:30|323.69|321.69|323.69|321.69|323.7|321.7|323.69|321.69|3
1725113680000|2024-08-31 14:14:40|323.68|321.68|323.5|321.5|323.68|321.68|323.5|321.5|5
1725113690000|2024-08-31 14:14:50|323.51|321.51|323.46|321.46|323.51|321.51|323.42|321.42|9
1725113700000|2024-08-31 14:15:00|323.47|321.47|323.48|321.48|323.48|321.48|323.47|321.47|2
1725113710000|2024-08-31 14:15:10|323.49|321.49|323.46|321.46|323.53|321.53|323.45|321.45|10
1725113720000|2024-08-31 14:15:20|323.47|321.47|323.44|321.44|323.47|321.47|323.44|321.44|16
1725113730000|2024-08-31 14:15:30|323.43|321.43|323.32|321.32|323.44|321.44|323.32|321.32|9
1725113740000|2024-08-31 14:15:40|323.31|321.31|323.31|321.31|323.31|321.31|323.31|321.31|1
1725113750000|2024-08-31 14:15:50|323.3|321.3|323.03|321.03|323.3|321.3|323.03|321.03|6
1725113760000|2024-08-31 14:16:00|322.98|320.98|322.92|320.92|322.98|320.98|322.92|320.92|13
1725113770000|2024-08-31 14:16:10|322.9|320.9|322.99|320.99|323|321|322.9|320.9|8
1725113780000|2024-08-31 14:16:20|323|321|323|321|323|321|322.99|320.99|3
1725113790000|2024-08-31 14:16:30|322.99|320.99|323.02|321.02|323.04|321.04|322.91|320.91|18
1725113800000|2024-08-31 14:16:40|323.03|321.03|323.03|321.03|323.07|321.07|323.02|321.02|10
1725113810000|2024-08-31 14:16:50|323.02|321.02|323.03|321.03|323.03|321.03|323.02|321.02|8
1725113820000|2024-08-31 14:17:00|323.01|321.01|322.93|320.93|323.01|321.01|322.93|320.93|8
1725113830000|2024-08-31 14:17:10|322.92|320.92|322.98|320.98|322.98|320.98|322.92|320.92|7
1725113840000|2024-08-31 14:17:20|323.03|321.03|323.06|321.06|323.06|321.06|323.03|321.03|4
1725113850000|2024-08-31 14:17:30|323.05|321.05|323.06|321.06|323.06|321.06|323.03|321.03|8
1725113860000|2024-08-31 14:17:40|323.04|321.04|323.04|321.04|323.05|321.05|323.03|321.03|7
1725113870000|2024-08-31 14:17:50|323.05|321.05|322.99|320.99|323.05|321.05|322.99|320.99|5
1725113880000|2024-08-31 14:18:00|323|321|322.93|320.93|323|321|322.93|320.93|15
1725113890000|2024-08-31 14:18:10|322.94|320.94|322.97|320.97|322.97|320.97|322.94|320.94|4
1725113900000|2024-08-31 14:18:20|323.03|321.03|323.02|321.02|323.03|321.03|322.91|320.91|19
1725113910000|2024-08-31 14:18:30|323.03|321.03|323.06|321.06|323.07|321.07|323.03|321.03|8
1725113920000|2024-08-31 14:18:40|323.07|321.07|323.07|321.07|323.08|321.08|323.06|321.06|9
1725113930000|2024-08-31 14:18:50|323.08|321.08|323.12|321.12|323.12|321.12|323.08|321.08|3
1725113940000|2024-08-31 14:19:00|323.14|321.14|323.16|321.16|323.17|321.17|323.14|321.14|9
1725113950000|2024-08-31 14:19:10|323.14|321.14|323.09|321.09|323.14|321.14|323.09|321.09|11
1725113960000|2024-08-31 14:19:20|323.08|321.08|323.08|321.08|323.1|321.1|323.06|321.06|8
1725113970000|2024-08-31 14:19:30|323.07|321.07|323.08|321.08|323.08|321.08|323.03|321.03|6
1725113980000|2024-08-31 14:19:40|323.07|321.07|323.06|321.06|323.07|321.07|323.04|321.04|7
1725113990000|2024-08-31 14:19:50|323.05|321.05|323.04|321.04|323.05|321.05|323.04|321.04|2
1725114000000|2024-08-31 14:20:00|323.05|321.05|323.12|321.12|323.12|321.12|323.05|321.05|15
1725114010000|2024-08-31 14:20:10|323.09|321.09|323.14|321.14|323.14|321.14|323.05|321.05|14
1725114020000|2024-08-31 14:20:20|323.15|321.15|323.14|321.14|323.15|321.15|323.13|321.13|3
1725114030000|2024-08-31 14:20:30|323.16|321.16|323.15|321.15|323.16|321.16|323.15|321.15|6
1725114040000|2024-08-31 14:20:40|323.16|321.16|323.23|321.23|323.24|321.24|323.16|321.16|8
1725114050000|2024-08-31 14:20:50|323.25|321.25|323.26|321.26|323.29|321.29|323.24|321.24|13
1725114060000|2024-08-31 14:21:00|323.27|321.27|323.33|321.33|323.34|321.34|323.27|321.27|8
1725114070000|2024-08-31 14:21:10|323.31|321.31|323.33|321.33|323.33|321.33|323.3|321.3|9
1725114080000|2024-08-31 14:21:20|323.32|321.32|323.28|321.28|323.32|321.32|323.28|321.28|8
1725114090000|2024-08-31 14:21:30|323.3|321.3|323.24|321.24|323.3|321.3|323.21|321.21|6
1725114100000|2024-08-31 14:21:40|323.23|321.23|323.23|321.23|323.23|321.23|323.21|321.21|8
1725114110000|2024-08-31 14:21:50|323.24|321.24|323.28|321.28|323.28|321.28|323.24|321.24|7
1725114120000|2024-08-31 14:22:00|323.27|321.27|323.27|321.27|323.27|321.27|323.27|321.27|1
1725114180000|2024-08-31 14:23:00|323.28|321.28|323.33|321.33|323.33|321.33|323.28|321.28|3
1725114190000|2024-08-31 14:23:10|323.32|321.32|323.36|321.36|323.38|321.38|323.32|321.32|11
1725114200000|2024-08-31 14:23:20|323.37|321.37|323.47|321.47|323.47|321.47|323.37|321.37|14
1725114210000|2024-08-31 14:23:30|323.49|321.49|323.49|321.49|323.49|321.49|323.48|321.48|5
1725114220000|2024-08-31 14:23:40|323.51|321.51|323.52|321.52|323.52|321.52|323.5|321.5|5
1725114230000|2024-08-31 14:23:50|323.54|321.54|323.54|321.54|323.54|321.54|323.53|321.53|11
1725114240000|2024-08-31 14:24:00|323.53|321.53|323.53|321.53|323.53|321.53|323.51|321.51|7
1725114260000|2024-08-31 14:24:20|323.55|321.55|323.54|321.54|323.56|321.56|323.54|321.54|8
1725114270000|2024-08-31 14:24:30|323.55|321.55|323.56|321.56|323.56|321.56|323.54|321.54|8
1725114300000|2024-08-31 14:25:00|323.58|321.58|323.58|321.58|323.59|321.59|323.56|321.56|10
1725114310000|2024-08-31 14:25:10|323.57|321.57|323.58|321.58|323.59|321.59|323.57|321.57|7
1725114320000|2024-08-31 14:25:20|323.53|321.53|323.45|321.45|323.54|321.54|323.45|321.45|9
1725114330000|2024-08-31 14:25:30|323.41|321.41|323.53|321.53|323.53|321.53|323.41|321.41|5
1725114340000|2024-08-31 14:25:40|323.54|321.54|323.56|321.56|323.58|321.58|323.54|321.54|7
1725114350000|2024-08-31 14:25:50|323.57|321.57|323.87|321.87|323.97|321.97|323.56|321.56|9
1725114360000|2024-08-31 14:26:00|323.86|321.86|323.92|321.92|323.92|321.92|323.86|321.86|5
1725114370000|2024-08-31 14:26:10|323.9|321.9|323.91|321.91|323.91|321.91|323.9|321.9|2
1725114380000|2024-08-31 14:26:20|323.89|321.89|323.86|321.86|323.89|321.89|323.86|321.86|6
1725114390000|2024-08-31 14:26:30|323.85|321.85|323.86|321.86|323.86|321.86|323.85|321.85|2
1725114400000|2024-08-31 14:26:40|323.85|321.85|323.93|321.93|323.93|321.93|323.85|321.85|8
1725114420000|2024-08-31 14:27:00|323.94|321.94|323.98|321.98|324|322|323.94|321.94|14
1725114430000|2024-08-31 14:27:10|323.97|321.97|323.91|321.91|323.97|321.97|323.9|321.9|9
1725114440000|2024-08-31 14:27:20|323.9|321.9|323.81|321.81|323.9|321.9|323.81|321.81|8
1725114450000|2024-08-31 14:27:30|323.8|321.8|323.77|321.77|323.8|321.8|323.75|321.75|4
1725114460000|2024-08-31 14:27:40|323.79|321.79|323.77|321.77|323.79|321.79|323.77|321.77|6
1725114470000|2024-08-31 14:27:50|323.76|321.76|323.7|321.7|323.77|321.77|323.69|321.69|16
1725114480000|2024-08-31 14:28:00|323.72|321.72|323.76|321.76|323.78|321.78|323.72|321.72|7
1725114490000|2024-08-31 14:28:10|323.75|321.75|323.76|321.76|323.8|321.8|323.75|321.75|17
1725114500000|2024-08-31 14:28:20|323.75|321.75|323.72|321.72|323.76|321.76|323.72|321.72|5
1725114510000|2024-08-31 14:28:30|323.67|321.67|323.68|321.68|323.68|321.68|323.67|321.67|6
1725114520000|2024-08-31 14:28:40|323.7|321.7|323.73|321.73|323.75|321.75|323.7|321.7|4
1725114530000|2024-08-31 14:28:50|323.75|321.75|323.76|321.76|323.77|321.77|323.73|321.73|8
1725114540000|2024-08-31 14:29:00|323.75|321.75|323.77|321.77|323.79|321.79|323.75|321.75|9
1725114550000|2024-08-31 14:29:10|323.78|321.78|323.77|321.77|323.78|321.78|323.77|321.77|4
1725114560000|2024-08-31 14:29:20|323.78|321.78|323.8|321.8|323.8|321.8|323.77|321.77|5
1725114570000|2024-08-31 14:29:30|323.79|321.79|323.75|321.75|323.79|321.79|323.75|321.75|6
1725114580000|2024-08-31 14:29:40|323.72|321.72|323.7|321.7|323.72|321.72|323.68|321.68|6
1725114590000|2024-08-31 14:29:50|323.71|321.71|323.7|321.7|323.72|321.72|323.69|321.69|5
1725114600000|2024-08-31 14:30:00|323.69|321.69|323.68|321.68|323.69|321.69|323.6|321.6|15
1725114610000|2024-08-31 14:30:10|323.7|321.7|323.76|321.76|323.77|321.77|323.7|321.7|8
1725114620000|2024-08-31 14:30:20|323.78|321.78|323.79|321.79|323.79|321.79|323.78|321.78|2
1725114630000|2024-08-31 14:30:30|323.8|321.8|323.89|321.89|323.89|321.89|323.8|321.8|6
1725114640000|2024-08-31 14:30:40|323.9|321.9|323.89|321.89|323.94|321.94|323.89|321.89|7
1725114650000|2024-08-31 14:30:50|323.88|321.88|323.86|321.86|323.9|321.9|323.86|321.86|7
1725114660000|2024-08-31 14:31:00|323.91|321.91|323.89|321.89|323.94|321.94|323.89|321.89|5
1725114670000|2024-08-31 14:31:10|323.82|321.82|323.8|321.8|323.82|321.82|323.8|321.8|5
1725114680000|2024-08-31 14:31:20|323.82|321.82|323.81|321.81|323.83|321.83|323.81|321.81|4
1725114690000|2024-08-31 14:31:30|323.82|321.82|323.81|321.81|323.82|321.82|323.8|321.8|5
1725114700000|2024-08-31 14:31:40|323.9|321.9|323.95|321.95|323.96|321.96|323.88|321.88|11
1725114710000|2024-08-31 14:31:50|323.94|321.94|324.01|322.01|324.01|322.01|323.93|321.93|15
1725114720000|2024-08-31 14:32:00|324.02|322.02|324.12|322.12|324.13|322.13|324.02|322.02|11
1725114730000|2024-08-31 14:32:10|324.11|322.11|324.13|322.13|324.14|322.14|324.11|322.11|9
1725114740000|2024-08-31 14:32:20|324.12|322.12|324.09|322.09|324.15|322.15|324.09|322.09|11
1725114750000|2024-08-31 14:32:30|324.1|322.1|324.11|322.11|324.11|322.11|324.09|322.09|9
1725114760000|2024-08-31 14:32:40|324.09|322.09|324.09|322.09|324.11|322.11|324.07|322.07|7
1725114770000|2024-08-31 14:32:50|324.08|322.08|323.97|321.97|324.08|322.08|323.96|321.96|6
1725114780000|2024-08-31 14:33:00|323.95|321.95|324|322|324|322|323.93|321.93|11
1725114790000|2024-08-31 14:33:10|324.01|322.01|324.12|322.12|324.12|322.12|324.01|322.01|16
1725114800000|2024-08-31 14:33:20|324.11|322.11|324.11|322.11|324.11|322.11|324.1|322.1|3
1725114810000|2024-08-31 14:33:30|324.09|322.09|324.1|322.1|324.11|322.11|324.08|322.08|11
1725114820000|2024-08-31 14:33:40|324.11|322.11|324.01|322.01|324.11|322.11|324|322|9
1725114830000|2024-08-31 14:33:50|324.02|322.02|324.05|322.05|324.09|322.09|324.02|322.02|12
1725114840000|2024-08-31 14:34:00|324.04|322.04|324.08|322.08|324.11|322.11|324.04|322.04|9
1725114850000|2024-08-31 14:34:10|324.09|322.09|324.08|322.08|324.09|322.09|324.07|322.07|4
1725114860000|2024-08-31 14:34:20|324.07|322.07|324.08|322.08|324.09|322.09|324.07|322.07|12
1725114870000|2024-08-31 14:34:30|324.09|322.09|324.07|322.07|324.09|322.09|324.06|322.06|5
1725114880000|2024-08-31 14:34:40|324.06|322.06|324.07|322.07|324.07|322.07|324.06|322.06|4
1725114890000|2024-08-31 14:34:50|324.06|322.06|324.08|322.08|324.08|322.08|324.06|322.06|5
1725114900000|2024-08-31 14:35:00|324.1|322.1|324.21|322.21|324.21|322.21|324.07|322.07|16
1725114910000|2024-08-31 14:35:10|324.22|322.22|324.23|322.23|324.24|322.24|324.22|322.22|5
1725114920000|2024-08-31 14:35:20|324.24|322.24|324.41|322.41|324.44|322.44|324.24|322.24|18
1725114930000|2024-08-31 14:35:30|324.4|322.4|324.37|322.37|324.41|322.41|324.37|322.37|10
1725114940000|2024-08-31 14:35:40|324.38|322.38|324.34|322.34|324.38|322.38|324.32|322.32|11
1725114950000|2024-08-31 14:35:50|324.33|322.33|324.36|322.36|324.36|322.36|324.32|322.32|9
1725114960000|2024-08-31 14:36:00|324.37|322.37|324.81|322.81|324.83|322.83|324.36|322.36|8
1725114970000|2024-08-31 14:36:10|324.82|322.82|324.8|322.8|324.83|322.83|324.8|322.8|5
1725114980000|2024-08-31 14:36:20|324.79|322.79|324.74|322.74|324.79|322.79|324.74|322.74|4
1725114990000|2024-08-31 14:36:30|324.75|322.75|324.68|322.68|324.75|322.75|324.68|322.68|6
1725115000000|2024-08-31 14:36:40|324.67|322.67|324.69|322.69|324.69|322.69|324.67|322.67|5
1725115010000|2024-08-31 14:36:50|324.68|322.68|324.61|322.61|324.68|322.68|324.61|322.61|12
1725115020000|2024-08-31 14:37:00|324.6|322.6|324.58|322.58|324.6|322.6|324.57|322.57|9
1725115030000|2024-08-31 14:37:10|324.57|322.57|324.45|322.45|324.57|322.57|324.45|322.45|7
1725115040000|2024-08-31 14:37:20|324.44|322.44|324.4|322.4|324.44|322.44|324.4|322.4|6
1725115050000|2024-08-31 14:37:30|324.38|322.38|324.26|322.26|324.39|322.39|324.26|322.26|9
1725115060000|2024-08-31 14:37:40|324.25|322.25|324.24|322.24|324.25|322.25|324.23|322.23|7
1725115070000|2024-08-31 14:37:50|324.23|322.23|324.24|322.24|324.28|322.28|324.23|322.23|7
1725115080000|2024-08-31 14:38:00|324.22|322.22|324.22|322.22|324.23|322.23|324.22|322.22|9
1725115090000|2024-08-31 14:38:10|324.24|322.24|324.29|322.29|324.29|322.29|324.24|322.24|6
1725115100000|2024-08-31 14:38:20|324.28|322.28|324.26|322.26|324.28|322.28|324.24|322.24|5
1725115110000|2024-08-31 14:38:30|324.25|322.25|324.23|322.23|324.31|322.31|324.23|322.23|8
1725115120000|2024-08-31 14:38:40|324.22|322.22|324.22|322.22|324.22|322.22|324.22|322.22|1
1725115130000|2024-08-31 14:38:50|324.23|322.23|324.26|322.26|324.26|322.26|324.22|322.22|8
1725115140000|2024-08-31 14:39:00|324.25|322.25|324.26|322.26|324.26|322.26|324.25|322.25|2
1725115150000|2024-08-31 14:39:10|324.24|322.24|324.19|322.19|324.24|322.24|324.19|322.19|8
1725115160000|2024-08-31 14:39:20|324.2|322.2|324.17|322.17|324.2|322.2|324.17|322.17|4
1725115170000|2024-08-31 14:39:30|324.11|322.11|324.12|322.12|324.12|322.12|324.11|322.11|8
1725115180000|2024-08-31 14:39:40|324.14|322.14|324.14|322.14|324.14|322.14|324.13|322.13|5
1725115190000|2024-08-31 14:39:50|324.13|322.13|324.09|322.09|324.13|322.13|324.09|322.09|8
1725115200000|2024-08-31 14:40:00|324.06|322.06|324.06|322.06|324.06|322.06|324.06|322.06|1
1725115210000|2024-08-31 14:40:10|324.04|322.04|324.03|322.03|324.04|322.04|324.03|322.03|2
1725115220000|2024-08-31 14:40:20|324.01|322.01|323.71|321.71|324.01|322.01|323.7|321.7|9
1725115230000|2024-08-31 14:40:30|323.7|321.7|323.66|321.66|323.71|321.71|323.66|321.66|6
1725115240000|2024-08-31 14:40:40|323.67|321.67|323.65|321.65|323.67|321.67|323.65|321.65|10
1725115250000|2024-08-31 14:40:50|323.64|321.64|323.56|321.56|323.64|321.64|323.56|321.56|4
1725115260000|2024-08-31 14:41:00|323.58|321.58|323.6|321.6|323.61|321.61|323.58|321.58|9
1725115270000|2024-08-31 14:41:10|323.59|321.59|323.58|321.58|323.61|321.61|323.58|321.58|10
1725115280000|2024-08-31 14:41:20|323.56|321.56|323.59|321.59|323.59|321.59|323.56|321.56|8
1725115290000|2024-08-31 14:41:30|323.58|321.58|323.59|321.59|323.59|321.59|323.58|321.58|8
1725115300000|2024-08-31 14:41:40|323.6|321.6|323.59|321.59|323.62|321.62|323.59|321.59|9
1725115310000|2024-08-31 14:41:50|323.58|321.58|323.58|321.58|323.59|321.59|323.58|321.58|5
1725115320000|2024-08-31 14:42:00|323.57|321.57|323.58|321.58|323.58|321.58|323.57|321.57|2
1725115330000|2024-08-31 14:42:10|323.57|321.57|323.56|321.56|323.57|321.57|323.54|321.54|10
1725115340000|2024-08-31 14:42:20|323.54|321.54|323.52|321.52|323.56|321.56|323.52|321.52|8
1725115350000|2024-08-31 14:42:30|323.47|321.47|323.34|321.34|323.47|321.47|323.34|321.34|4
1725115360000|2024-08-31 14:42:40|323.39|321.39|323.49|321.49|323.49|321.49|323.39|321.39|7
1725115370000|2024-08-31 14:42:50|323.5|321.5|323.52|321.52|323.52|321.52|323.49|321.49|7
1725115380000|2024-08-31 14:43:00|323.51|321.51|323.5|321.5|323.52|321.52|323.5|321.5|9
1725115390000|2024-08-31 14:43:10|323.46|321.46|323.48|321.48|323.49|321.49|323.46|321.46|3
1725115400000|2024-08-31 14:43:20|323.49|321.49|323.5|321.5|323.51|321.51|323.48|321.48|6
1725115410000|2024-08-31 14:43:30|323.51|321.51|323.49|321.49|323.51|321.51|323.49|321.49|5
1725115420000|2024-08-31 14:43:40|323.47|321.47|323.44|321.44|323.47|321.47|323.44|321.44|3
1725115430000|2024-08-31 14:43:50|323.46|321.46|323.48|321.48|323.48|321.48|323.46|321.46|2
1725115450000|2024-08-31 14:44:10|323.43|321.43|323.46|321.46|323.47|321.47|323.43|321.43|3
1725115460000|2024-08-31 14:44:20|323.47|321.47|323.52|321.52|323.52|321.52|323.47|321.47|5
1725115470000|2024-08-31 14:44:30|323.51|321.51|323.57|321.57|323.58|321.58|323.51|321.51|5
1725115480000|2024-08-31 14:44:40|323.58|321.58|323.57|321.57|323.58|321.58|323.57|321.57|4
1725115490000|2024-08-31 14:44:50|323.58|321.58|323.59|321.59|323.59|321.59|323.58|321.58|2
1725115500000|2024-08-31 14:45:00|323.58|321.58|323.61|321.61|323.61|321.61|323.58|321.58|3
1725115510000|2024-08-31 14:45:10|323.6|321.6|323.5|321.5|323.62|321.62|323.5|321.5|14
1725115520000|2024-08-31 14:45:20|323.49|321.49|323.49|321.49|323.49|321.49|323.49|321.49|1
1725115530000|2024-08-31 14:45:30|323.45|321.45|323.44|321.44|323.46|321.46|323.44|321.44|7
1725115540000|2024-08-31 14:45:40|323.45|321.45|323.44|321.44|323.45|321.45|323.44|321.44|2
1725115550000|2024-08-31 14:45:50|323.46|321.46|323.46|321.46|323.48|321.48|323.45|321.45|11
1725115560000|2024-08-31 14:46:00|323.43|321.43|323.31|321.31|323.43|321.43|323.31|321.31|5
1725115570000|2024-08-31 14:46:10|323.3|321.3|323.36|321.36|323.38|321.38|323.3|321.3|18
1725115580000|2024-08-31 14:46:20|323.35|321.35|323.56|321.56|323.56|321.56|323.35|321.35|11
1725115590000|2024-08-31 14:46:30|323.57|321.57|323.55|321.55|323.57|321.57|323.55|321.55|7
1725115600000|2024-08-31 14:46:40|323.57|321.57|323.59|321.59|323.62|321.62|323.57|321.57|4
1725115610000|2024-08-31 14:46:50|323.61|321.61|323.64|321.64|323.66|321.66|323.59|321.59|7
1725115620000|2024-08-31 14:47:00|323.63|321.63|323.59|321.59|323.63|321.63|323.59|321.59|3
1725115630000|2024-08-31 14:47:10|323.6|321.6|323.6|321.6|323.6|321.6|323.6|321.6|1
1725115640000|2024-08-31 14:47:20|323.61|321.61|323.6|321.6|323.61|321.61|323.6|321.6|2
1725115650000|2024-08-31 14:47:30|323.55|321.55|323.49|321.49|323.55|321.55|323.49|321.49|3
1725115660000|2024-08-31 14:47:40|323.46|321.46|323.44|321.44|323.46|321.46|323.44|321.44|2
1725115670000|2024-08-31 14:47:50|323.45|321.45|323.44|321.44|323.46|321.46|323.44|321.44|11
1725115680000|2024-08-31 14:48:00|323.43|321.43|323.42|321.42|323.44|321.44|323.42|321.42|3
1725115690000|2024-08-31 14:48:10|323.44|321.44|323.43|321.43|323.44|321.44|323.43|321.43|2
1725115700000|2024-08-31 14:48:20|323.37|321.37|323.38|321.38|323.4|321.4|323.37|321.37|7
1725115710000|2024-08-31 14:48:30|323.39|321.39|323.43|321.43|323.43|321.43|323.39|321.39|4
1725115730000|2024-08-31 14:48:50|323.45|321.45|323.47|321.47|323.47|321.47|323.45|321.45|2
1725115740000|2024-08-31 14:49:00|323.48|321.48|323.6|321.6|323.61|321.61|323.48|321.48|13
1725115750000|2024-08-31 14:49:10|323.59|321.59|323.56|321.56|323.6|321.6|323.56|321.56|16
1725115760000|2024-08-31 14:49:20|323.57|321.57|323.69|321.69|323.72|321.72|323.56|321.56|13
1725115770000|2024-08-31 14:49:30|323.7|321.7|323.75|321.75|323.75|321.75|323.69|321.69|6
1725115780000|2024-08-31 14:49:40|323.74|321.74|323.78|321.78|323.78|321.78|323.74|321.74|5
1725115790000|2024-08-31 14:49:50|323.77|321.77|323.75|321.75|323.78|321.78|323.75|321.75|9
1725115800000|2024-08-31 14:50:00|323.76|321.76|323.77|321.77|323.77|321.77|323.76|321.76|2
1725115810000|2024-08-31 14:50:10|323.75|321.75|323.79|321.79|323.79|321.79|323.75|321.75|4
1725115820000|2024-08-31 14:50:20|323.77|321.77|323.87|321.87|323.87|321.87|323.77|321.77|5
1725115830000|2024-08-31 14:50:30|323.88|321.88|323.9|321.9|323.93|321.93|323.88|321.88|8
1725115840000|2024-08-31 14:50:40|323.91|321.91|323.9|321.9|323.93|321.93|323.9|321.9|8
1725115850000|2024-08-31 14:50:50|323.87|321.87|323.88|321.88|323.88|321.88|323.87|321.87|2
1725115860000|2024-08-31 14:51:00|323.9|321.9|323.88|321.88|323.91|321.91|323.87|321.87|13
1725115870000|2024-08-31 14:51:10|323.87|321.87|323.84|321.84|323.87|321.87|323.84|321.84|3
1725115880000|2024-08-31 14:51:20|323.83|321.83|323.81|321.81|323.83|321.83|323.81|321.81|3
1725115890000|2024-08-31 14:51:30|323.83|321.83|323.84|321.84|323.85|321.85|323.83|321.83|4
1725115900000|2024-08-31 14:51:40|323.83|321.83|323.82|321.82|323.85|321.85|323.81|321.81|10
1725115910000|2024-08-31 14:51:50|323.81|321.81|323.83|321.83|323.85|321.85|323.81|321.81|8
1725115920000|2024-08-31 14:52:00|323.84|321.84|323.83|321.83|323.84|321.84|323.83|321.83|4
1725115930000|2024-08-31 14:52:10|323.82|321.82|323.81|321.81|323.83|321.83|323.8|321.8|5
1725115940000|2024-08-31 14:52:20|323.84|321.84|323.83|321.83|323.84|321.84|323.82|321.82|5
1725115950000|2024-08-31 14:52:30|323.84|321.84|323.78|321.78|323.84|321.84|323.78|321.78|4
1725115960000|2024-08-31 14:52:40|323.77|321.77|323.77|321.77|323.77|321.77|323.77|321.77|1
1725115970000|2024-08-31 14:52:50|323.78|321.78|323.8|321.8|323.81|321.81|323.75|321.75|9
1725115980000|2024-08-31 14:53:00|323.79|321.79|323.81|321.81|323.83|321.83|323.79|321.79|5
1725115990000|2024-08-31 14:53:10|323.82|321.82|323.73|321.73|323.82|321.82|323.73|321.73|7
1725116000000|2024-08-31 14:53:20|323.74|321.74|323.8|321.8|323.81|321.81|323.74|321.74|11
1725116010000|2024-08-31 14:53:30|323.81|321.81|323.92|321.92|323.92|321.92|323.81|321.81|10
1725116020000|2024-08-31 14:53:40|323.9|321.9|323.88|321.88|323.91|321.91|323.88|321.88|4
1725116040000|2024-08-31 14:54:00|323.87|321.87|323.86|321.86|323.87|321.87|323.86|321.86|2
1725116050000|2024-08-31 14:54:10|323.79|321.79|323.85|321.85|323.86|321.86|323.78|321.78|11
1725116070000|2024-08-31 14:54:30|323.87|321.87|323.86|321.86|323.88|321.88|323.86|321.86|5
1725116080000|2024-08-31 14:54:40|323.85|321.85|323.85|321.85|323.85|321.85|323.85|321.85|1
1725116090000|2024-08-31 14:54:50|323.79|321.79|323.78|321.78|323.79|321.79|323.78|321.78|2
1725116100000|2024-08-31 14:55:00|323.74|321.74|323.74|321.74|323.74|321.74|323.74|321.74|1
1725116110000|2024-08-31 14:55:10|323.76|321.76|323.72|321.72|323.76|321.76|323.65|321.65|11
1725116120000|2024-08-31 14:55:20|323.71|321.71|323.72|321.72|323.74|321.74|323.71|321.71|10
1725116130000|2024-08-31 14:55:30|323.75|321.75|323.77|321.77|323.78|321.78|323.75|321.75|9
1725116140000|2024-08-31 14:55:40|323.81|321.81|323.82|321.82|323.82|321.82|323.8|321.8|3
1725116150000|2024-08-31 14:55:50|323.81|321.81|323.83|321.83|323.83|321.83|323.8|321.8|5
1725116160000|2024-08-31 14:56:00|323.82|321.82|323.76|321.76|323.83|321.83|323.76|321.76|7
1725116170000|2024-08-31 14:56:10|323.78|321.78|323.87|321.87|323.87|321.87|323.78|321.78|2
1725116180000|2024-08-31 14:56:20|323.88|321.88|323.9|321.9|323.92|321.92|323.88|321.88|4
1725116190000|2024-08-31 14:56:30|323.91|321.91|323.96|321.96|323.96|321.96|323.91|321.91|12
1725116200000|2024-08-31 14:56:40|323.97|321.97|324.05|322.05|324.05|322.05|323.95|321.95|8
1725116210000|2024-08-31 14:56:50|324.04|322.04|324.04|322.04|324.04|322.04|324.04|322.04|1
1725116220000|2024-08-31 14:57:00|323.99|321.99|323.95|321.95|324.02|322.02|323.95|321.95|7
1725116230000|2024-08-31 14:57:10|323.94|321.94|323.93|321.93|323.94|321.94|323.93|321.93|2
1725116240000|2024-08-31 14:57:20|323.9|321.9|323.89|321.89|323.91|321.91|323.89|321.89|5
1725116260000|2024-08-31 14:57:40|323.87|321.87|323.88|321.88|323.88|321.88|323.87|321.87|2
1725116270000|2024-08-31 14:57:50|323.86|321.86|323.86|321.86|323.86|321.86|323.86|321.86|1
1725116280000|2024-08-31 14:58:00|323.83|321.83|323.81|321.81|323.83|321.83|323.81|321.81|4
1725116290000|2024-08-31 14:58:10|323.82|321.82|323.82|321.82|323.82|321.82|323.81|321.81|3
1725116300000|2024-08-31 14:58:20|323.81|321.81|323.79|321.79|323.81|321.81|323.77|321.77|6
1725116310000|2024-08-31 14:58:30|323.76|321.76|323.76|321.76|323.79|321.79|323.76|321.76|7
1725116320000|2024-08-31 14:58:40|323.74|321.74|323.76|321.76|323.76|321.76|323.74|321.74|2
1725116330000|2024-08-31 14:58:50|323.71|321.71|323.75|321.75|323.75|321.75|323.71|321.71|2
1725116340000|2024-08-31 14:59:00|323.74|321.74|323.72|321.72|323.74|321.74|323.72|321.72|2
1725116350000|2024-08-31 14:59:10|323.7|321.7|323.71|321.71|323.71|321.71|323.7|321.7|2
1725116360000|2024-08-31 14:59:20|323.7|321.7|323.73|321.73|323.74|321.74|323.7|321.7|7
1725116370000|2024-08-31 14:59:30|323.75|321.75|323.75|321.75|323.75|321.75|323.75|321.75|1
1725116380000|2024-08-31 14:59:40|323.77|321.77|323.81|321.81|323.82|321.82|323.77|321.77|3
1725116390000|2024-08-31 14:59:50|323.82|321.82|323.82|321.82|323.83|321.83|323.81|321.81|4
1725116400000|2024-08-31 15:00:00|323.81|321.81|323.86|321.86|323.86|321.86|323.81|321.81|3
1725116410000|2024-08-31 15:00:10|323.87|321.87|323.87|321.87|323.87|321.87|323.87|321.87|1
1725116420000|2024-08-31 15:00:20|323.88|321.88|323.93|321.93|323.93|321.93|323.88|321.88|8
1725116430000|2024-08-31 15:00:30|323.92|321.92|323.93|321.93|323.93|321.93|323.92|321.92|2
1725116450000|2024-08-31 15:00:50|323.88|321.88|323.89|321.89|323.91|321.91|323.88|321.88|5
1725116460000|2024-08-31 15:01:00|323.93|321.93|323.93|321.93|323.95|321.95|323.92|321.92|5
1725116470000|2024-08-31 15:01:10|323.96|321.96|324.01|322.01|324.01|322.01|323.96|321.96|2
1725116480000|2024-08-31 15:01:20|324.02|322.02|323.96|321.96|324.02|322.02|323.92|321.92|8
1725116490000|2024-08-31 15:01:30|323.95|321.95|323.91|321.91|323.95|321.95|323.91|321.91|4
1725116500000|2024-08-31 15:01:40|323.89|321.89|323.86|321.86|323.89|321.89|323.86|321.86|3
1725116510000|2024-08-31 15:01:50|323.8|321.8|323.75|321.75|323.8|321.8|323.75|321.75|5
1725116530000|2024-08-31 15:02:10|323.73|321.73|323.73|321.73|323.74|321.74|323.73|321.73|3
1725116540000|2024-08-31 15:02:20|323.75|321.75|323.74|321.74|323.76|321.76|323.74|321.74|6
1725116550000|2024-08-31 15:02:30|323.75|321.75|323.81|321.81|323.81|321.81|323.74|321.74|7
1725116560000|2024-08-31 15:02:40|323.82|321.82|323.8|321.8|323.83|321.83|323.8|321.8|9
1725116570000|2024-08-31 15:02:50|323.76|321.76|323.68|321.68|323.76|321.76|323.68|321.68|5
1725116580000|2024-08-31 15:03:00|323.64|321.64|323.75|321.75|323.75|321.75|323.64|321.64|5
1725116590000|2024-08-31 15:03:10|323.77|321.77|323.77|321.77|323.8|321.8|323.77|321.77|6
1725116600000|2024-08-31 15:03:20|323.78|321.78|323.75|321.75|323.78|321.78|323.75|321.75|2
1725116620000|2024-08-31 15:03:40|323.74|321.74|323.64|321.64|323.74|321.74|323.64|321.64|4
1725116640000|2024-08-31 15:04:00|323.65|321.65|323.64|321.64|323.65|321.65|323.64|321.64|2
1725116670000|2024-08-31 15:04:30|323.63|321.63|323.63|321.63|323.63|321.63|323.63|321.63|1
1725116680000|2024-08-31 15:04:40|323.64|321.64|323.64|321.64|323.64|321.64|323.64|321.64|1
1725116700000|2024-08-31 15:05:00|323.63|321.63|323.61|321.61|323.64|321.64|323.61|321.61|3
1725116710000|2024-08-31 15:05:10|323.59|321.59|323.64|321.64|323.65|321.65|323.59|321.59|12
1725116730000|2024-08-31 15:05:30|323.66|321.66|323.68|321.68|323.68|321.68|323.66|321.66|3
1725116740000|2024-08-31 15:05:40|323.67|321.67|323.65|321.65|323.67|321.67|323.65|321.65|3
1725116750000|2024-08-31 15:05:50|323.59|321.59|323.6|321.6|323.6|321.6|323.59|321.59|2
1725116760000|2024-08-31 15:06:00|323.59|321.59|323.59|321.59|323.59|321.59|323.56|321.56|5
1725116770000|2024-08-31 15:06:10|323.52|321.52|323.51|321.51|323.52|321.52|323.51|321.51|2
1725116780000|2024-08-31 15:06:20|323.5|321.5|323.51|321.51|323.52|321.52|323.5|321.5|4
1725116790000|2024-08-31 15:06:30|323.53|321.53|323.53|321.53|323.55|321.55|323.52|321.52|5
1725116800000|2024-08-31 15:06:40|323.55|321.55|323.52|321.52|323.55|321.55|323.52|321.52|8
1725116820000|2024-08-31 15:07:00|323.51|321.51|323.53|321.53|323.53|321.53|323.49|321.49|7
1725116830000|2024-08-31 15:07:10|323.54|321.54|323.55|321.55|323.55|321.55|323.52|321.52|4
1725116840000|2024-08-31 15:07:20|323.58|321.58|323.61|321.61|323.61|321.61|323.57|321.57|7
1725116860000|2024-08-31 15:07:40|323.59|321.59|323.58|321.58|323.6|321.6|323.58|321.58|6
1725116880000|2024-08-31 15:08:00|323.6|321.6|323.61|321.61|323.62|321.62|323.58|321.58|9
1725116890000|2024-08-31 15:08:10|323.6|321.6|323.62|321.62|323.62|321.62|323.6|321.6|4
1725116910000|2024-08-31 15:08:30|323.63|321.63|323.62|321.62|323.64|321.64|323.62|321.62|8
1725116920000|2024-08-31 15:08:40|323.61|321.61|323.62|321.62|323.62|321.62|323.61|321.61|2
1725116940000|2024-08-31 15:09:00|323.65|321.65|323.65|321.65|323.65|321.65|323.65|321.65|1
1725116950000|2024-08-31 15:09:10|323.64|321.64|323.63|321.63|323.65|321.65|323.63|321.63|10
1725116960000|2024-08-31 15:09:20|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1725116970000|2024-08-31 15:09:30|323.63|321.63|323.66|321.66|323.66|321.66|323.62|321.62|5
1725116980000|2024-08-31 15:09:40|323.65|321.65|323.68|321.68|323.68|321.68|323.64|321.64|8
1725116990000|2024-08-31 15:09:50|323.69|321.69|323.68|321.68|323.69|321.69|323.68|321.68|2
1725117040000|2024-08-31 15:10:40|323.69|321.69|323.76|321.76|323.77|321.77|323.69|321.69|5
1725117050000|2024-08-31 15:10:50|323.78|321.78|323.85|321.85|323.85|321.85|323.78|321.78|6
1725117060000|2024-08-31 15:11:00|323.83|321.83|323.81|321.81|323.84|321.84|323.81|321.81|11
1725117070000|2024-08-31 15:11:10|323.83|321.83|323.8|321.8|323.83|321.83|323.8|321.8|3
1725117080000|2024-08-31 15:11:20|323.79|321.79|323.79|321.79|323.79|321.79|323.78|321.78|3
1725117090000|2024-08-31 15:11:30|323.73|321.73|323.79|321.79|323.79|321.79|323.73|321.73|5
1725117100000|2024-08-31 15:11:40|323.78|321.78|323.77|321.77|323.78|321.78|323.77|321.77|2
1725117140000|2024-08-31 15:12:20|323.76|321.76|323.76|321.76|323.76|321.76|323.76|321.76|1
1725117150000|2024-08-31 15:12:30|323.69|321.69|323.63|321.63|323.69|321.69|323.63|321.63|4
1725117160000|2024-08-31 15:12:40|323.61|321.61|323.67|321.67|323.69|321.69|323.54|321.54|12
1725117170000|2024-08-31 15:12:50|323.66|321.66|323.66|321.66|323.69|321.69|323.66|321.66|5
1725117180000|2024-08-31 15:13:00|323.64|321.64|323.64|321.64|323.64|321.64|323.64|321.64|1
1725117200000|2024-08-31 15:13:20|323.66|321.66|323.72|321.72|323.72|321.72|323.66|321.66|14
1725117210000|2024-08-31 15:13:30|323.75|321.75|323.76|321.76|323.77|321.77|323.75|321.75|3
1725117220000|2024-08-31 15:13:40|323.75|321.75|323.76|321.76|323.76|321.76|323.73|321.73|4
1725117230000|2024-08-31 15:13:50|323.77|321.77|323.76|321.76|323.77|321.77|323.76|321.76|2
1725117250000|2024-08-31 15:14:10|323.75|321.75|323.74|321.74|323.75|321.75|323.74|321.74|2
1725117260000|2024-08-31 15:14:20|323.68|321.68|323.7|321.7|323.7|321.7|323.68|321.68|2
1725117270000|2024-08-31 15:14:30|323.73|321.73|323.73|321.73|323.73|321.73|323.73|321.73|1
1725117280000|2024-08-31 15:14:40|323.71|321.71|323.7|321.7|323.71|321.71|323.7|321.7|2
1725117310000|2024-08-31 15:15:10|323.71|321.71|323.73|321.73|323.74|321.74|323.71|321.71|4
1725117320000|2024-08-31 15:15:20|323.74|321.74|323.66|321.66|323.74|321.74|323.66|321.66|6
1725117330000|2024-08-31 15:15:30|323.65|321.65|323.63|321.63|323.65|321.65|323.63|321.63|3
1725117340000|2024-08-31 15:15:40|323.64|321.64|323.59|321.59|323.64|321.64|323.58|321.58|3
1725117350000|2024-08-31 15:15:50|323.58|321.58|323.56|321.56|323.58|321.58|323.54|321.54|3
1725117360000|2024-08-31 15:16:00|323.55|321.55|323.53|321.53|323.55|321.55|323.53|321.53|6
1725117370000|2024-08-31 15:16:10|323.52|321.52|323.49|321.49|323.55|321.55|323.49|321.49|7
1725117380000|2024-08-31 15:16:20|323.48|321.48|323.46|321.46|323.48|321.48|323.46|321.46|3
1725117390000|2024-08-31 15:16:30|323.39|321.39|323.4|321.4|323.41|321.41|323.39|321.39|6
1725117400000|2024-08-31 15:16:40|323.36|321.36|323.36|321.36|323.37|321.37|323.36|321.36|3
1725117410000|2024-08-31 15:16:50|323.35|321.35|323.35|321.35|323.35|321.35|323.35|321.35|1
1725117420000|2024-08-31 15:17:00|323.34|321.34|323.34|321.34|323.34|321.34|323.34|321.34|1
1725117430000|2024-08-31 15:17:10|323.35|321.35|323.35|321.35|323.35|321.35|323.35|321.35|1
1725117450000|2024-08-31 15:17:30|323.37|321.37|323.38|321.38|323.43|321.43|323.37|321.37|12
1725117460000|2024-08-31 15:17:40|323.4|321.4|323.42|321.42|323.42|321.42|323.39|321.39|4
1725117470000|2024-08-31 15:17:50|323.43|321.43|323.41|321.41|323.43|321.43|323.41|321.41|3
1725117490000|2024-08-31 15:18:10|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1725117500000|2024-08-31 15:18:20|323.41|321.41|323.36|321.36|323.41|321.41|323.36|321.36|8
1725117530000|2024-08-31 15:18:50|323.35|321.35|323.35|321.35|323.36|321.36|323.35|321.35|3
1725117540000|2024-08-31 15:19:00|323.36|321.36|323.36|321.36|323.36|321.36|323.36|321.36|1
1725117550000|2024-08-31 15:19:10|323.38|321.38|323.43|321.43|323.45|321.45|323.38|321.38|14
1725117560000|2024-08-31 15:19:20|323.42|321.42|323.45|321.45|323.46|321.46|323.42|321.42|5
1725117570000|2024-08-31 15:19:30|323.4|321.4|323.4|321.4|323.43|321.43|323.4|321.4|5
1725117590000|2024-08-31 15:19:50|323.33|321.33|323.36|321.36|323.36|321.36|323.33|321.33|2
1725117600000|2024-08-31 15:20:00|323.35|321.35|323.35|321.35|323.36|321.36|323.33|321.33|4
1725117620000|2024-08-31 15:20:20|323.32|321.32|323.3|321.3|323.32|321.32|323.3|321.3|2
1725117630000|2024-08-31 15:20:30|323.29|321.29|323.26|321.26|323.29|321.29|323.26|321.26|4
1725117640000|2024-08-31 15:20:40|323.27|321.27|323.34|321.34|323.34|321.34|323.27|321.27|8
1725117650000|2024-08-31 15:20:50|323.32|321.32|323.34|321.34|323.34|321.34|323.3|321.3|4
1725117670000|2024-08-31 15:21:10|323.39|321.39|323.34|321.34|323.39|321.39|323.34|321.34|5
1725117680000|2024-08-31 15:21:20|323.32|321.32|323.31|321.31|323.32|321.32|323.31|321.31|2
1725117690000|2024-08-31 15:21:30|323.32|321.32|323.33|321.33|323.33|321.33|323.32|321.32|2
1725117700000|2024-08-31 15:21:40|323.32|321.32|323.28|321.28|323.32|321.32|323.28|321.28|4
1725117710000|2024-08-31 15:21:50|323.31|321.31|323.3|321.3|323.31|321.31|323.3|321.3|2
1725117740000|2024-08-31 15:22:20|323.25|321.25|323.37|321.37|323.39|321.39|323.25|321.25|11
1725117750000|2024-08-31 15:22:30|323.35|321.35|323.37|321.37|323.37|321.37|323.35|321.35|3
1725117760000|2024-08-31 15:22:40|323.39|321.39|323.46|321.46|323.47|321.47|323.39|321.39|16
1725117770000|2024-08-31 15:22:50|323.47|321.47|323.44|321.44|323.47|321.47|323.43|321.43|6
1725117790000|2024-08-31 15:23:10|323.4|321.4|323.41|321.41|323.41|321.41|323.4|321.4|2
1725117800000|2024-08-31 15:23:20|323.4|321.4|323.34|321.34|323.4|321.4|323.34|321.34|3
1725117840000|2024-08-31 15:24:00|323.32|321.32|323.18|321.18|323.32|321.32|323.18|321.18|5
1725117860000|2024-08-31 15:24:20|323.23|321.23|323.23|321.23|323.26|321.26|323.21|321.21|18
1725117870000|2024-08-31 15:24:30|323.22|321.22|323.25|321.25|323.25|321.25|323.22|321.22|4
1725117880000|2024-08-31 15:24:40|323.24|321.24|323.25|321.25|323.26|321.26|323.24|321.24|4
1725117890000|2024-08-31 15:24:50|323.26|321.26|323.29|321.29|323.3|321.3|323.26|321.26|3
1725117900000|2024-08-31 15:25:00|323.25|321.25|323.25|321.25|323.25|321.25|323.25|321.25|1
1725117910000|2024-08-31 15:25:10|323.23|321.23|323.23|321.23|323.24|321.24|323.23|321.23|3
1725117920000|2024-08-31 15:25:20|323.21|321.21|323.2|321.2|323.21|321.21|323.2|321.2|2
1725117930000|2024-08-31 15:25:30|323.21|321.21|323.2|321.2|323.25|321.25|323.2|321.2|10
1725117940000|2024-08-31 15:25:40|323.21|321.21|323.27|321.27|323.27|321.27|323.21|321.21|7
1725117950000|2024-08-31 15:25:50|323.26|321.26|323.25|321.25|323.26|321.26|323.25|321.25|8
1725117960000|2024-08-31 15:26:00|323.26|321.26|323.27|321.27|323.27|321.27|323.25|321.25|6
1725117970000|2024-08-31 15:26:10|323.25|321.25|323.27|321.27|323.3|321.3|323.25|321.25|9
1725117980000|2024-08-31 15:26:20|323.28|321.28|323.26|321.26|323.3|321.3|323.26|321.26|5
1725117990000|2024-08-31 15:26:30|323.27|321.27|323.26|321.26|323.28|321.28|323.26|321.26|4
1725118010000|2024-08-31 15:26:50|323.28|321.28|323.26|321.26|323.28|321.28|323.26|321.26|2
1725118020000|2024-08-31 15:27:00|323.25|321.25|323.16|321.16|323.25|321.25|323.14|321.14|4
1725118030000|2024-08-31 15:27:10|323.15|321.15|323.13|321.13|323.15|321.15|323.13|321.13|3
1725118040000|2024-08-31 15:27:20|323.12|321.12|323.05|321.05|323.12|321.12|323.05|321.05|2
1725118050000|2024-08-31 15:27:30|323.03|321.03|323.03|321.03|323.03|321.03|323.03|321.03|1
1725118060000|2024-08-31 15:27:40|323.04|321.04|323.03|321.03|323.05|321.05|323.03|321.03|8
1725118070000|2024-08-31 15:27:50|322.94|320.94|322.94|320.94|322.94|320.94|322.94|320.94|1
1725118100000|2024-08-31 15:28:20|322.96|320.96|322.96|320.96|322.96|320.96|322.96|320.96|1
1725118110000|2024-08-31 15:28:30|322.99|320.99|322.98|320.98|323.05|321.05|322.98|320.98|7
1725118120000|2024-08-31 15:28:40|322.97|320.97|322.95|320.95|322.97|320.97|322.95|320.95|3
1725118130000|2024-08-31 15:28:50|322.92|320.92|322.89|320.89|322.92|320.92|322.87|320.87|4
1725118140000|2024-08-31 15:29:00|322.88|320.88|322.88|320.88|322.88|320.88|322.88|320.88|1
1725118160000|2024-08-31 15:29:20|322.89|320.89|322.88|320.88|322.89|320.89|322.88|320.88|8
1725118170000|2024-08-31 15:29:30|322.89|320.89|322.91|320.91|322.91|320.91|322.88|320.88|8
1725118180000|2024-08-31 15:29:40|322.9|320.9|322.92|320.92|322.95|320.95|322.9|320.9|19
1725118190000|2024-08-31 15:29:50|322.91|320.91|322.89|320.89|322.91|320.91|322.89|320.89|3
1725118200000|2024-08-31 15:30:00|322.87|320.87|322.83|320.83|322.87|320.87|322.83|320.83|3
1725118220000|2024-08-31 15:30:20|322.85|320.85|322.83|320.83|322.85|320.85|322.83|320.83|2
1725118230000|2024-08-31 15:30:30|322.82|320.82|322.87|320.87|322.87|320.87|322.82|320.82|3
1725118240000|2024-08-31 15:30:40|322.89|320.89|322.87|320.87|322.89|320.89|322.87|320.87|3
1725118250000|2024-08-31 15:30:50|322.86|320.86|322.85|320.85|322.86|320.86|322.85|320.85|2
1725118260000|2024-08-31 15:31:00|322.84|320.84|322.79|320.79|322.84|320.84|322.75|320.75|11
1725118270000|2024-08-31 15:31:10|322.77|320.77|322.82|320.82|322.82|320.82|322.77|320.77|13
1725118280000|2024-08-31 15:31:20|322.81|320.81|322.82|320.82|322.84|320.84|322.8|320.8|10
1725118290000|2024-08-31 15:31:30|322.83|320.83|322.88|320.88|322.88|320.88|322.79|320.79|11
1725118300000|2024-08-31 15:31:40|322.87|320.87|322.81|320.81|322.88|320.88|322.79|320.79|16
1725118310000|2024-08-31 15:31:50|322.77|320.77|322.87|320.87|322.88|320.88|322.77|320.77|9
1725118320000|2024-08-31 15:32:00|322.85|320.85|322.81|320.81|322.86|320.86|322.79|320.79|13
1725118330000|2024-08-31 15:32:10|322.8|320.8|322.73|320.73|322.81|320.81|322.73|320.73|13
1725118340000|2024-08-31 15:32:20|322.72|320.72|322.71|320.71|322.75|320.75|322.71|320.71|10
1725118350000|2024-08-31 15:32:30|322.72|320.72|322.72|320.72|322.75|320.75|322.72|320.72|5
1725118360000|2024-08-31 15:32:40|322.71|320.71|322.6|320.6|322.71|320.71|322.6|320.6|13
1725118370000|2024-08-31 15:32:50|322.61|320.61|322.58|320.58|322.61|320.61|322.58|320.58|9
1725118380000|2024-08-31 15:33:00|322.6|320.6|322.55|320.55|322.6|320.6|322.51|320.51|11
1725118390000|2024-08-31 15:33:10|322.54|320.54|322.53|320.53|322.55|320.55|322.5|320.5|9
1725118400000|2024-08-31 15:33:20|322.55|320.55|322.54|320.54|322.57|320.57|322.53|320.53|8
1725118410000|2024-08-31 15:33:30|322.55|320.55|322.59|320.59|322.6|320.6|322.55|320.55|3
1725118420000|2024-08-31 15:33:40|322.62|320.62|322.64|320.64|322.66|320.66|322.62|320.62|4
1725118430000|2024-08-31 15:33:50|322.62|320.62|322.59|320.59|322.62|320.62|322.58|320.58|4
1725118440000|2024-08-31 15:34:00|322.58|320.58|322.52|320.52|322.58|320.58|322.51|320.51|6
1725118450000|2024-08-31 15:34:10|322.54|320.54|322.64|320.64|322.64|320.64|322.54|320.54|4
1725118460000|2024-08-31 15:34:20|322.65|320.65|322.67|320.67|322.68|320.68|322.65|320.65|4
1725118470000|2024-08-31 15:34:30|322.69|320.69|322.66|320.66|322.69|320.69|322.66|320.66|6
1725118480000|2024-08-31 15:34:40|322.67|320.67|322.69|320.69|322.69|320.69|322.67|320.67|3
1725118490000|2024-08-31 15:34:50|322.68|320.68|322.66|320.66|322.69|320.69|322.66|320.66|7
1725118500000|2024-08-31 15:35:00|322.67|320.67|322.7|320.7|322.7|320.7|322.67|320.67|6
1725118510000|2024-08-31 15:35:10|322.71|320.71|322.71|320.71|322.71|320.71|322.69|320.69|4
1725118520000|2024-08-31 15:35:20|322.72|320.72|322.73|320.73|322.74|320.74|322.72|320.72|3
1725118530000|2024-08-31 15:35:30|322.75|320.75|322.85|320.85|322.85|320.85|322.75|320.75|5
1725118540000|2024-08-31 15:35:40|322.94|320.94|322.89|320.89|322.97|320.97|322.89|320.89|6
1725118550000|2024-08-31 15:35:50|322.88|320.88|322.81|320.81|322.89|320.89|322.81|320.81|13
1725118560000|2024-08-31 15:36:00|322.82|320.82|322.81|320.81|322.82|320.82|322.8|320.8|8
1725118570000|2024-08-31 15:36:10|322.8|320.8|322.82|320.82|322.82|320.82|322.79|320.79|3
1725118580000|2024-08-31 15:36:20|322.83|320.83|322.87|320.87|322.87|320.87|322.83|320.83|4
1725118600000|2024-08-31 15:36:40|322.86|320.86|322.84|320.84|322.87|320.87|322.84|320.84|3
1725118610000|2024-08-31 15:36:50|322.83|320.83|322.82|320.82|322.83|320.83|322.82|320.82|2
1725118620000|2024-08-31 15:37:00|322.78|320.78|322.75|320.75|322.78|320.78|322.73|320.73|8
1725118630000|2024-08-31 15:37:10|322.77|320.77|322.78|320.78|322.8|320.8|322.77|320.77|10
1725118640000|2024-08-31 15:37:20|322.77|320.77|322.79|320.79|322.79|320.79|322.74|320.74|15
1725118650000|2024-08-31 15:37:30|322.8|320.8|322.83|320.83|322.83|320.83|322.8|320.8|7
1725118660000|2024-08-31 15:37:40|322.82|320.82|322.8|320.8|322.83|320.83|322.79|320.79|7
1725118670000|2024-08-31 15:37:50|322.76|320.76|322.84|320.84|322.85|320.85|322.76|320.76|8
1725118680000|2024-08-31 15:38:00|322.83|320.83|322.88|320.88|322.9|320.9|322.83|320.83|5
1725118690000|2024-08-31 15:38:10|322.89|320.89|322.82|320.82|322.89|320.89|322.82|320.82|7
1725118700000|2024-08-31 15:38:20|322.83|320.83|322.82|320.82|322.83|320.83|322.82|320.82|4
1725118710000|2024-08-31 15:38:30|322.83|320.83|322.84|320.84|322.84|320.84|322.82|320.82|6
1725118720000|2024-08-31 15:38:40|322.83|320.83|322.85|320.85|322.85|320.85|322.83|320.83|5
1725118730000|2024-08-31 15:38:50|322.86|320.86|322.98|320.98|322.98|320.98|322.86|320.86|9
1725118740000|2024-08-31 15:39:00|322.99|320.99|323|321|323.01|321.01|322.99|320.99|4
1725118750000|2024-08-31 15:39:10|323.01|321.01|322.99|320.99|323.02|321.02|322.99|320.99|5
1725118760000|2024-08-31 15:39:20|322.98|320.98|322.97|320.97|322.99|320.99|322.97|320.97|6
1725118780000|2024-08-31 15:39:40|322.95|320.95|322.96|320.96|322.96|320.96|322.95|320.95|2
1725118790000|2024-08-31 15:39:50|322.97|320.97|322.97|320.97|322.97|320.97|322.96|320.96|3
1725118800000|2024-08-31 15:40:00|322.99|320.99|323.01|321.01|323.01|321.01|322.99|320.99|7
1725118810000|2024-08-31 15:40:10|323.02|321.02|323.07|321.07|323.08|321.08|323.02|321.02|9
1725118820000|2024-08-31 15:40:20|323.08|321.08|323.07|321.07|323.09|321.09|323.07|321.07|12
1725118830000|2024-08-31 15:40:30|323.06|321.06|323.06|321.06|323.07|321.07|323.06|321.06|3
1725118840000|2024-08-31 15:40:40|323.05|321.05|323.06|321.06|323.06|321.06|323.04|321.04|8
1725118850000|2024-08-31 15:40:50|323.05|321.05|323.05|321.05|323.06|321.06|323.05|321.05|3
1725118860000|2024-08-31 15:41:00|323.06|321.06|323.03|321.03|323.06|321.06|322.98|320.98|14
1725118870000|2024-08-31 15:41:10|323.04|321.04|323.07|321.07|323.07|321.07|323.04|321.04|7
1725118880000|2024-08-31 15:41:20|323.09|321.09|323.14|321.14|323.14|321.14|323.09|321.09|5
1725118890000|2024-08-31 15:41:30|323.15|321.15|323.15|321.15|323.15|321.15|323.15|321.15|1
1725118900000|2024-08-31 15:41:40|323.16|321.16|323.21|321.21|323.22|321.22|323.16|321.16|4
1725118910000|2024-08-31 15:41:50|323.23|321.23|323.26|321.26|323.26|321.26|323.23|321.23|4
1725118920000|2024-08-31 15:42:00|323.25|321.25|323.22|321.22|323.25|321.25|323.22|321.22|10
1725118930000|2024-08-31 15:42:10|323.23|321.23|323.24|321.24|323.25|321.25|323.23|321.23|7
1725118940000|2024-08-31 15:42:20|323.23|321.23|323.25|321.25|323.25|321.25|323.21|321.21|7
1725118950000|2024-08-31 15:42:30|323.27|321.27|323.27|321.27|323.27|321.27|323.25|321.25|3
1725118960000|2024-08-31 15:42:40|323.26|321.26|323.3|321.3|323.3|321.3|323.26|321.26|11
1725118970000|2024-08-31 15:42:50|323.29|321.29|323.29|321.29|323.29|321.29|323.29|321.29|1
1725118980000|2024-08-31 15:43:00|323.31|321.31|323.34|321.34|323.34|321.34|323.29|321.29|7
1725118990000|2024-08-31 15:43:10|323.32|321.32|323.59|321.59|323.59|321.59|323.32|321.32|20
1725119000000|2024-08-31 15:43:20|323.6|321.6|323.55|321.55|323.61|321.61|323.55|321.55|8
1725119010000|2024-08-31 15:43:30|323.54|321.54|323.52|321.52|323.54|321.54|323.52|321.52|3
1725119020000|2024-08-31 15:43:40|323.46|321.46|323.49|321.49|323.49|321.49|323.46|321.46|8
1725119030000|2024-08-31 15:43:50|323.5|321.5|323.5|321.5|323.5|321.5|323.49|321.49|5
1725119040000|2024-08-31 15:44:00|323.48|321.48|323.41|321.41|323.5|321.5|323.41|321.41|6
1725119050000|2024-08-31 15:44:10|323.36|321.36|323.38|321.38|323.38|321.38|323.36|321.36|2
1725119060000|2024-08-31 15:44:20|323.39|321.39|323.39|321.39|323.39|321.39|323.39|321.39|1
1725119070000|2024-08-31 15:44:30|323.4|321.4|323.41|321.41|323.42|321.42|323.4|321.4|4
1725119080000|2024-08-31 15:44:40|323.42|321.42|323.43|321.43|323.43|321.43|323.42|321.42|2
1725119090000|2024-08-31 15:44:50|323.44|321.44|323.61|321.61|323.65|321.65|323.43|321.43|9
1725119100000|2024-08-31 15:45:00|323.6|321.6|323.5|321.5|323.6|321.6|323.5|321.5|7
1725119110000|2024-08-31 15:45:10|323.43|321.43|323.33|321.33|323.43|321.43|323.33|321.33|7
1725119120000|2024-08-31 15:45:20|323.32|321.32|323.32|321.32|323.32|321.32|323.32|321.32|1
1725119130000|2024-08-31 15:45:30|323.31|321.31|323.32|321.32|323.32|321.32|323.3|321.3|4
1725119150000|2024-08-31 15:45:50|323.26|321.26|323.02|321.02|323.26|321.26|323.02|321.02|6
1725119160000|2024-08-31 15:46:00|323.01|321.01|323|321|323.01|321.01|323|321|2
1725119170000|2024-08-31 15:46:10|322.98|320.98|322.94|320.94|322.98|320.98|322.93|320.93|9
1725119180000|2024-08-31 15:46:20|322.95|320.95|322.94|320.94|322.96|320.96|322.94|320.94|3
1725119190000|2024-08-31 15:46:30|322.96|320.96|322.95|320.95|322.98|320.98|322.95|320.95|5
1725119200000|2024-08-31 15:46:40|322.94|320.94|322.81|320.81|322.94|320.94|322.81|320.81|8
1725119210000|2024-08-31 15:46:50|322.84|320.84|322.84|320.84|322.84|320.84|322.84|320.84|1
1725119220000|2024-08-31 15:47:00|322.87|320.87|322.84|320.84|322.89|320.89|322.84|320.84|4
1725119230000|2024-08-31 15:47:10|322.86|320.86|322.84|320.84|322.86|320.86|322.82|320.82|7
1725119240000|2024-08-31 15:47:20|322.83|320.83|322.79|320.79|322.83|320.83|322.79|320.79|12
1725119250000|2024-08-31 15:47:30|322.8|320.8|322.79|320.79|322.83|320.83|322.79|320.79|8
1725119260000|2024-08-31 15:47:40|322.77|320.77|322.77|320.77|322.79|320.79|322.77|320.77|5
1725119270000|2024-08-31 15:47:50|322.78|320.78|322.81|320.81|322.83|320.83|322.78|320.78|8
1725119280000|2024-08-31 15:48:00|322.8|320.8|322.77|320.77|322.81|320.81|322.77|320.77|10
1725119290000|2024-08-31 15:48:10|322.76|320.76|322.89|320.89|322.89|320.89|322.75|320.75|14
1725119300000|2024-08-31 15:48:20|322.88|320.88|322.84|320.84|322.88|320.88|322.82|320.82|8
1725119310000|2024-08-31 15:48:30|322.85|320.85|322.87|320.87|322.89|320.89|322.85|320.85|6
1725119320000|2024-08-31 15:48:40|322.88|320.88|322.92|320.92|322.92|320.92|322.88|320.88|8
1725119330000|2024-08-31 15:48:50|322.93|320.93|322.93|320.93|322.93|320.93|322.93|320.93|1
1725119340000|2024-08-31 15:49:00|322.96|320.96|322.93|320.93|322.96|320.96|322.93|320.93|4
1725119350000|2024-08-31 15:49:10|322.94|320.94|322.92|320.92|322.95|320.95|322.92|320.92|7
1725119390000|2024-08-31 15:49:50|322.95|320.95|322.94|320.94|322.95|320.95|322.94|320.94|2
1725119400000|2024-08-31 15:50:00|322.93|320.93|322.92|320.92|322.96|320.96|322.84|320.84|14
1725119410000|2024-08-31 15:50:10|322.91|320.91|322.91|320.91|322.91|320.91|322.91|320.91|1
1725119420000|2024-08-31 15:50:20|322.92|320.92|322.92|320.92|322.94|320.94|322.92|320.92|4
1725119440000|2024-08-31 15:50:40|322.95|320.95|323.02|321.02|323.03|321.03|322.95|320.95|3
1725119450000|2024-08-31 15:50:50|323.03|321.03|323.03|321.03|323.03|321.03|323.03|321.03|1
1725119460000|2024-08-31 15:51:00|323.02|321.02|322.99|320.99|323.02|321.02|322.96|320.96|7
1725119470000|2024-08-31 15:51:10|322.98|320.98|322.99|320.99|322.99|320.99|322.98|320.98|4
1725119480000|2024-08-31 15:51:20|323|321|323.03|321.03|323.05|321.05|322.99|320.99|11
1725119490000|2024-08-31 15:51:30|323.02|321.02|323.02|321.02|323.02|321.02|323.01|321.01|9
1725119500000|2024-08-31 15:51:40|323.03|321.03|323.04|321.04|323.04|321.04|323.01|321.01|3
1725119510000|2024-08-31 15:51:50|323|321|323.02|321.02|323.03|321.03|323|321|8
1725119520000|2024-08-31 15:52:00|323.01|321.01|323|321|323.02|321.02|322.98|320.98|12
1725119530000|2024-08-31 15:52:10|322.97|320.97|322.94|320.94|322.97|320.97|322.94|320.94|3
1725119540000|2024-08-31 15:52:20|322.91|320.91|322.93|320.93|322.93|320.93|322.91|320.91|2
1725119550000|2024-08-31 15:52:30|322.94|320.94|322.91|320.91|322.94|320.94|322.91|320.91|8
1725119580000|2024-08-31 15:53:00|322.89|320.89|322.89|320.89|322.9|320.9|322.88|320.88|6
1725119590000|2024-08-31 15:53:10|322.9|320.9|322.92|320.92|322.92|320.92|322.88|320.88|4
1725119600000|2024-08-31 15:53:20|322.93|320.93|322.94|320.94|322.96|320.96|322.9|320.9|6
1725119620000|2024-08-31 15:53:40|322.97|320.97|322.96|320.96|322.97|320.97|322.96|320.96|2
1725119630000|2024-08-31 15:53:50|322.98|320.98|323|321|323.03|321.03|322.98|320.98|6
1725119640000|2024-08-31 15:54:00|323.01|321.01|322.98|320.98|323.01|321.01|322.98|320.98|8
1725119650000|2024-08-31 15:54:10|322.99|320.99|322.98|320.98|322.99|320.99|322.98|320.98|4
1725119670000|2024-08-31 15:54:30|322.96|320.96|323.03|321.03|323.03|321.03|322.95|320.95|7
1725119680000|2024-08-31 15:54:40|323.02|321.02|323.02|321.02|323.06|321.06|323.01|321.01|10
1725119690000|2024-08-31 15:54:50|323.01|321.01|322.97|320.97|323.01|321.01|322.96|320.96|5
1725119700000|2024-08-31 15:55:00|322.98|320.98|322.97|320.97|322.98|320.98|322.96|320.96|4
1725119710000|2024-08-31 15:55:10|322.98|320.98|323.01|321.01|323.01|321.01|322.97|320.97|7
1725119720000|2024-08-31 15:55:20|323.02|321.02|323.09|321.09|323.1|321.1|323.02|321.02|5
1725119730000|2024-08-31 15:55:30|323.13|321.13|323.13|321.13|323.13|321.13|323.13|321.13|1
1725119740000|2024-08-31 15:55:40|323.16|321.16|323.2|321.2|323.2|321.2|323.16|321.16|8
1725119750000|2024-08-31 15:55:50|323.21|321.21|323.21|321.21|323.21|321.21|323.21|321.21|1
1725119760000|2024-08-31 15:56:00|323.22|321.22|323.2|321.2|323.22|321.22|323.19|321.19|10
1725119770000|2024-08-31 15:56:10|323.21|321.21|323.21|321.21|323.22|321.22|323.19|321.19|7
1725119780000|2024-08-31 15:56:20|323.19|321.19|323.19|321.19|323.19|321.19|323.18|321.18|3
1725119790000|2024-08-31 15:56:30|323.17|321.17|323.19|321.19|323.2|321.2|323.17|321.17|10
1725119800000|2024-08-31 15:56:40|323.18|321.18|323.18|321.18|323.19|321.19|323.18|321.18|5
1725119810000|2024-08-31 15:56:50|323.19|321.19|323.2|321.2|323.2|321.2|323.18|321.18|12
1725119820000|2024-08-31 15:57:00|323.21|321.21|323.21|321.21|323.22|321.22|323.21|321.21|3
1725119830000|2024-08-31 15:57:10|323.23|321.23|323.3|321.3|323.3|321.3|323.23|321.23|10
1725119840000|2024-08-31 15:57:20|323.29|321.29|323.3|321.3|323.3|321.3|323.29|321.29|2
1725119850000|2024-08-31 15:57:30|323.29|321.29|323.3|321.3|323.31|321.31|323.29|321.29|4
1725119870000|2024-08-31 15:57:50|323.31|321.31|323.31|321.31|323.31|321.31|323.31|321.31|1
1725119880000|2024-08-31 15:58:00|323.3|321.3|323.3|321.3|323.3|321.3|323.3|321.3|1
1725119890000|2024-08-31 15:58:10|323.4|321.4|323.44|321.44|323.49|321.49|323.4|321.4|9
1725119900000|2024-08-31 15:58:20|323.42|321.42|323.43|321.43|323.45|321.45|323.42|321.42|6
1725119910000|2024-08-31 15:58:30|323.44|321.44|323.41|321.41|323.44|321.44|323.41|321.41|7
1725119920000|2024-08-31 15:58:40|323.39|321.39|323.42|321.42|323.42|321.42|323.39|321.39|4
1725119930000|2024-08-31 15:58:50|323.43|321.43|323.44|321.44|323.45|321.45|323.43|321.43|6
1725119940000|2024-08-31 15:59:00|323.43|321.43|323.41|321.41|323.43|321.43|323.4|321.4|6
1725119950000|2024-08-31 15:59:10|323.42|321.42|323.54|321.54|323.54|321.54|323.42|321.42|6
1725119960000|2024-08-31 15:59:20|323.53|321.53|323.54|321.54|323.54|321.54|323.51|321.51|5
1725119970000|2024-08-31 15:59:30|323.53|321.53|323.54|321.54|323.54|321.54|323.53|321.53|4
1725119980000|2024-08-31 15:59:40|323.53|321.53|323.58|321.58|323.58|321.58|323.53|321.53|6
1725119990000|2024-08-31 15:59:50|323.59|321.59|323.58|321.58|323.6|321.6|323.58|321.58|4
1725120000000|2024-08-31 16:00:00|323.61|321.61|323.61|321.61|323.61|321.61|323.61|321.61|1
1725120010000|2024-08-31 16:00:10|323.63|321.63|323.66|321.66|323.66|321.66|323.63|321.63|7
1725120020000|2024-08-31 16:00:20|323.64|321.64|323.63|321.63|323.64|321.64|323.62|321.62|12
1725120030000|2024-08-31 16:00:30|323.62|321.62|323.55|321.55|323.62|321.62|323.55|321.55|4
1725120040000|2024-08-31 16:00:40|323.52|321.52|323.52|321.52|323.53|321.53|323.52|321.52|7
1725120050000|2024-08-31 16:00:50|323.53|321.53|323.47|321.47|323.53|321.53|323.47|321.47|8
1725120060000|2024-08-31 16:01:00|323.46|321.46|323.36|321.36|323.46|321.46|323.36|321.36|8
1725120070000|2024-08-31 16:01:10|323.3|321.3|323.22|321.22|323.3|321.3|323.22|321.22|7
1725120080000|2024-08-31 16:01:20|323.23|321.23|323.25|321.25|323.25|321.25|323.21|321.21|12
1725120090000|2024-08-31 16:01:30|323.26|321.26|323.21|321.21|323.28|321.28|323.21|321.21|7
1725120100000|2024-08-31 16:01:40|323.2|321.2|323.16|321.16|323.2|321.2|323.15|321.15|5
1725120110000|2024-08-31 16:01:50|323.15|321.15|323.23|321.23|323.23|321.23|323.15|321.15|9
1725120120000|2024-08-31 16:02:00|323.24|321.24|323.3|321.3|323.32|321.32|323.24|321.24|9
1725120130000|2024-08-31 16:02:10|323.29|321.29|323.32|321.32|323.32|321.32|323.29|321.29|5
1725120140000|2024-08-31 16:02:20|323.31|321.31|323.15|321.15|323.31|321.31|323.15|321.15|8
1725120150000|2024-08-31 16:02:30|323.14|321.14|323.13|321.13|323.14|321.14|323.12|321.12|9
1725120160000|2024-08-31 16:02:40|323.12|321.12|323.11|321.11|323.13|321.13|323.11|321.11|10
1725120170000|2024-08-31 16:02:50|323.13|321.13|323.11|321.11|323.13|321.13|323.11|321.11|7
1725120180000|2024-08-31 16:03:00|323.12|321.12|323.16|321.16|323.16|321.16|323.12|321.12|5
1725120190000|2024-08-31 16:03:10|323.17|321.17|323.23|321.23|323.25|321.25|323.17|321.17|7
1725120200000|2024-08-31 16:03:20|323.24|321.24|323.2|321.2|323.24|321.24|323.2|321.2|10
1725120210000|2024-08-31 16:03:30|323.19|321.19|323.11|321.11|323.19|321.19|323.11|321.11|10
1725120220000|2024-08-31 16:03:40|323.09|321.09|323.09|321.09|323.09|321.09|323.09|321.09|1
1725120230000|2024-08-31 16:03:50|323.08|321.08|323.11|321.11|323.11|321.11|323.04|321.04|5
1725120240000|2024-08-31 16:04:00|323.13|321.13|323.06|321.06|323.13|321.13|323.06|321.06|6
1725120250000|2024-08-31 16:04:10|323.05|321.05|323.04|321.04|323.06|321.06|323.04|321.04|4
1725120260000|2024-08-31 16:04:20|323.05|321.05|323.1|321.1|323.11|321.11|323.04|321.04|10
1725120270000|2024-08-31 16:04:30|323.09|321.09|322.99|320.99|323.09|321.09|322.97|320.97|9
1725120280000|2024-08-31 16:04:40|323|321|322.93|320.93|323|321|322.93|320.93|8
1725120290000|2024-08-31 16:04:50|322.94|320.94|322.96|320.96|322.96|320.96|322.94|320.94|3
1725120300000|2024-08-31 16:05:00|322.97|320.97|323.08|321.08|323.1|321.1|322.97|320.97|10
1725120310000|2024-08-31 16:05:10|323.1|321.1|322.92|320.92|323.1|321.1|322.92|320.92|12
1725120320000|2024-08-31 16:05:20|322.94|320.94|322.89|320.89|322.97|320.97|322.89|320.89|10
1725120330000|2024-08-31 16:05:30|322.88|320.88|322.83|320.83|322.89|320.89|322.81|320.81|9
1725120340000|2024-08-31 16:05:40|322.84|320.84|322.8|320.8|322.84|320.84|322.8|320.8|5
1725120350000|2024-08-31 16:05:50|322.81|320.81|322.83|320.83|322.83|320.83|322.81|320.81|3
1725120360000|2024-08-31 16:06:00|322.85|320.85|322.79|320.79|322.89|320.89|322.79|320.79|7
1725120370000|2024-08-31 16:06:10|322.8|320.8|322.8|320.8|322.81|320.81|322.79|320.79|7
1725120380000|2024-08-31 16:06:20|322.81|320.81|322.87|320.87|322.89|320.89|322.8|320.8|19
1725120390000|2024-08-31 16:06:30|322.86|320.86|322.87|320.87|322.87|320.87|322.85|320.85|5
1725120400000|2024-08-31 16:06:40|322.88|320.88|322.88|320.88|322.89|320.89|322.85|320.85|11
1725120410000|2024-08-31 16:06:50|322.89|320.89|322.89|320.89|322.89|320.89|322.88|320.88|3
1725120420000|2024-08-31 16:07:00|322.86|320.86|322.86|320.86|322.88|320.88|322.85|320.85|9
1725120430000|2024-08-31 16:07:10|322.87|320.87|322.9|320.9|322.9|320.9|322.86|320.86|5
1725120440000|2024-08-31 16:07:20|322.86|320.86|322.88|320.88|322.92|320.92|322.86|320.86|14
1725120450000|2024-08-31 16:07:30|322.89|320.89|322.87|320.87|322.91|320.91|322.87|320.87|8
1725120460000|2024-08-31 16:07:40|322.86|320.86|322.86|320.86|322.87|320.87|322.86|320.86|9
1725120470000|2024-08-31 16:07:50|322.87|320.87|322.88|320.88|322.89|320.89|322.87|320.87|4
1725120480000|2024-08-31 16:08:00|322.89|320.89|322.84|320.84|322.9|320.9|322.82|320.82|19
1725120490000|2024-08-31 16:08:10|322.83|320.83|322.84|320.84|322.85|320.85|322.83|320.83|4
1725120500000|2024-08-31 16:08:20|322.82|320.82|322.83|320.83|322.85|320.85|322.8|320.8|16
1725120510000|2024-08-31 16:08:30|322.84|320.84|322.83|320.83|322.84|320.84|322.83|320.83|4
1725120520000|2024-08-31 16:08:40|322.84|320.84|322.83|320.83|322.85|320.85|322.82|320.82|7
1725120530000|2024-08-31 16:08:50|322.84|320.84|322.87|320.87|322.88|320.88|322.84|320.84|4
1725120540000|2024-08-31 16:09:00|322.9|320.9|322.86|320.86|322.9|320.9|322.85|320.85|12
1725120550000|2024-08-31 16:09:10|322.85|320.85|322.83|320.83|322.86|320.86|322.82|320.82|6
1725120560000|2024-08-31 16:09:20|322.82|320.82|322.81|320.81|322.82|320.82|322.79|320.79|13
1725120570000|2024-08-31 16:09:30|322.82|320.82|322.82|320.82|322.82|320.82|322.81|320.81|3
1725120580000|2024-08-31 16:09:40|322.81|320.81|322.84|320.84|322.84|320.84|322.81|320.81|10
1725120590000|2024-08-31 16:09:50|322.85|320.85|322.95|320.95|322.96|320.96|322.85|320.85|5
1725120600000|2024-08-31 16:10:00|322.96|320.96|322.98|320.98|322.98|320.98|322.95|320.95|6
1725120610000|2024-08-31 16:10:10|322.99|320.99|323|321|323.01|321.01|322.97|320.97|11
1725120620000|2024-08-31 16:10:20|323.01|321.01|323.02|321.02|323.05|321.05|323.01|321.01|5
1725120630000|2024-08-31 16:10:30|323.03|321.03|323.06|321.06|323.06|321.06|323|321|8
1725120640000|2024-08-31 16:10:40|323.09|321.09|323.15|321.15|323.17|321.17|323.09|321.09|12
1725120650000|2024-08-31 16:10:50|323.14|321.14|323.11|321.11|323.15|321.15|323.11|321.11|6
1725120660000|2024-08-31 16:11:00|323.1|321.1|323.09|321.09|323.1|321.1|323.08|321.08|6
1725120670000|2024-08-31 16:11:10|323.1|321.1|323.13|321.13|323.13|321.13|323.08|321.08|12
1725120680000|2024-08-31 16:11:20|323.15|321.15|323.15|321.15|323.17|321.17|323.13|321.13|15
1725120690000|2024-08-31 16:11:30|323.16|321.16|323.17|321.17|323.17|321.17|323.15|321.15|8
1725120710000|2024-08-31 16:11:50|323.22|321.22|323.2|321.2|323.22|321.22|323.2|321.2|2
1725120720000|2024-08-31 16:12:00|323.18|321.18|323.21|321.21|323.21|321.21|323.16|321.16|11
1725120730000|2024-08-31 16:12:10|323.23|321.23|323.24|321.24|323.25|321.25|323.23|321.23|4
1725120740000|2024-08-31 16:12:20|323.23|321.23|323.24|321.24|323.24|321.24|323.23|321.23|2
1725120750000|2024-08-31 16:12:30|323.25|321.25|323.24|321.24|323.25|321.25|323.24|321.24|2
1725120760000|2024-08-31 16:12:40|323.25|321.25|323.22|321.22|323.25|321.25|323.22|321.22|10
1725120770000|2024-08-31 16:12:50|323.21|321.21|323.15|321.15|323.21|321.21|323.15|321.15|7
1725120780000|2024-08-31 16:13:00|323.14|321.14|323.12|321.12|323.14|321.14|323.12|321.12|2
1725120790000|2024-08-31 16:13:10|323.13|321.13|323.14|321.14|323.14|321.14|323.13|321.13|2
1725120800000|2024-08-31 16:13:20|323.13|321.13|323.14|321.14|323.14|321.14|323.13|321.13|4
1725120810000|2024-08-31 16:13:30|323.13|321.13|323.13|321.13|323.14|321.14|323.13|321.13|5
1725120820000|2024-08-31 16:13:40|323.12|321.12|323.12|321.12|323.12|321.12|323.12|321.12|1
1725120830000|2024-08-31 16:13:50|323.11|321.11|323.11|321.11|323.11|321.11|323.11|321.11|1
1725120840000|2024-08-31 16:14:00|323.1|321.1|323.1|321.1|323.1|321.1|323.1|321.1|1
1725120850000|2024-08-31 16:14:10|323.09|321.09|323.09|321.09|323.09|321.09|323.09|321.09|1
1725120860000|2024-08-31 16:14:20|323.1|321.1|323.08|321.08|323.1|321.1|323.08|321.08|3
1725120870000|2024-08-31 16:14:30|323.06|321.06|323.06|321.06|323.06|321.06|323.06|321.06|1
1725120900000|2024-08-31 16:15:00|323.05|321.05|323.05|321.05|323.05|321.05|323.05|321.05|1
1725120910000|2024-08-31 16:15:10|323.04|321.04|323.04|321.04|323.04|321.04|323.04|321.04|1
1725120950000|2024-08-31 16:15:50|323.03|321.03|323.05|321.05|323.06|321.06|323.03|321.03|3
1725120960000|2024-08-31 16:16:00|323.07|321.07|323.05|321.05|323.07|321.07|323.05|321.05|2
1725121020000|2024-08-31 16:17:00|323.04|321.04|323.03|321.03|323.04|321.04|323.03|321.03|2
1725121030000|2024-08-31 16:17:10|323.04|321.04|323.03|321.03|323.04|321.04|323.03|321.03|2
1725121040000|2024-08-31 16:17:20|323.04|321.04|323.03|321.03|323.04|321.04|323.03|321.03|2
1725121070000|2024-08-31 16:17:50|323.02|321.02|323.02|321.02|323.02|321.02|323.02|321.02|1
1725121080000|2024-08-31 16:18:00|322.9|320.9|322.89|320.89|322.9|320.9|322.89|320.89|2
1725121090000|2024-08-31 16:18:10|322.87|320.87|322.87|320.87|322.87|320.87|322.87|320.87|1
1725121110000|2024-08-31 16:18:30|322.88|320.88|322.96|320.96|322.96|320.96|322.88|320.88|5
1725121120000|2024-08-31 16:18:40|322.97|320.97|322.94|320.94|322.99|320.99|322.92|320.92|13
1725121130000|2024-08-31 16:18:50|322.93|320.93|322.92|320.92|322.94|320.94|322.92|320.92|6
1725121140000|2024-08-31 16:19:00|322.93|320.93|323.03|321.03|323.03|321.03|322.93|320.93|10
1725121150000|2024-08-31 16:19:10|323.05|321.05|323.07|321.07|323.08|321.08|323.05|321.05|5
1725121160000|2024-08-31 16:19:20|323.08|321.08|323.07|321.07|323.1|321.1|323.07|321.07|6
1725121170000|2024-08-31 16:19:30|323.08|321.08|323.09|321.09|323.09|321.09|323.08|321.08|4
1725121180000|2024-08-31 16:19:40|323.11|321.11|323.12|321.12|323.12|321.12|323.09|321.09|7
1725121190000|2024-08-31 16:19:50|323.1|321.1|323.16|321.16|323.17|321.17|323.1|321.1|7
1725121200000|2024-08-31 16:20:00|323.17|321.17|323.21|321.21|323.25|321.25|323.17|321.17|9
1725121210000|2024-08-31 16:20:10|323.2|321.2|323.2|321.2|323.21|321.21|323.19|321.19|9
1725121220000|2024-08-31 16:20:20|323.21|321.21|323.07|321.07|323.21|321.21|323.07|321.07|10
1725121230000|2024-08-31 16:20:30|323|321|323.02|321.02|323.02|321.02|322.99|320.99|6
1725121240000|2024-08-31 16:20:40|323.01|321.01|322.97|320.97|323.02|321.02|322.97|320.97|5
1725121250000|2024-08-31 16:20:50|322.98|320.98|322.97|320.97|322.98|320.98|322.95|320.95|11
1725121260000|2024-08-31 16:21:00|322.96|320.96|322.98|320.98|322.98|320.98|322.96|320.96|13
1725121280000|2024-08-31 16:21:20|322.99|320.99|322.99|320.99|322.99|320.99|322.99|320.99|1
1725121290000|2024-08-31 16:21:30|323|321|322.99|320.99|323|321|322.98|320.98|4
1725121300000|2024-08-31 16:21:40|322.96|320.96|322.93|320.93|322.96|320.96|322.91|320.91|5
1725121310000|2024-08-31 16:21:50|322.94|320.94|322.94|320.94|322.96|320.96|322.92|320.92|7
1725121320000|2024-08-31 16:22:00|322.95|320.95|322.92|320.92|322.96|320.96|322.91|320.91|7
1725121330000|2024-08-31 16:22:10|322.91|320.91|322.82|320.82|322.91|320.91|322.82|320.82|16
1725121340000|2024-08-31 16:22:20|322.83|320.83|322.91|320.91|322.91|320.91|322.83|320.83|6
1725121350000|2024-08-31 16:22:30|322.92|320.92|322.92|320.92|322.93|320.93|322.91|320.91|5
1725121360000|2024-08-31 16:22:40|322.91|320.91|322.9|320.9|322.91|320.91|322.9|320.9|2
1725121370000|2024-08-31 16:22:50|322.89|320.89|322.86|320.86|322.89|320.89|322.86|320.86|2
1725121380000|2024-08-31 16:23:00|322.85|320.85|322.83|320.83|322.85|320.85|322.82|320.82|4
1725121390000|2024-08-31 16:23:10|322.81|320.81|322.79|320.79|322.81|320.81|322.78|320.78|3
1725121400000|2024-08-31 16:23:20|322.78|320.78|322.8|320.8|322.8|320.8|322.77|320.77|6
1725121410000|2024-08-31 16:23:30|322.78|320.78|322.74|320.74|322.78|320.78|322.74|320.74|7
1725121420000|2024-08-31 16:23:40|322.75|320.75|322.79|320.79|322.79|320.79|322.75|320.75|4
1725121430000|2024-08-31 16:23:50|322.8|320.8|322.77|320.77|322.8|320.8|322.77|320.77|3
1725121440000|2024-08-31 16:24:00|322.76|320.76|322.78|320.78|322.78|320.78|322.76|320.76|5
1725121450000|2024-08-31 16:24:10|322.77|320.77|322.77|320.77|322.77|320.77|322.77|320.77|1
1725121460000|2024-08-31 16:24:20|322.79|320.79|322.79|320.79|322.79|320.79|322.79|320.79|1
1725121470000|2024-08-31 16:24:30|322.78|320.78|322.79|320.79|322.8|320.8|322.78|320.78|8
1725121480000|2024-08-31 16:24:40|322.8|320.8|322.79|320.79|322.8|320.8|322.79|320.79|2
1725121490000|2024-08-31 16:24:50|322.78|320.78|322.78|320.78|322.78|320.78|322.78|320.78|1
1725121500000|2024-08-31 16:25:00|322.8|320.8|322.8|320.8|322.8|320.8|322.8|320.8|1
1725121510000|2024-08-31 16:25:10|322.84|320.84|322.86|320.86|322.89|320.89|322.84|320.84|10
1725121520000|2024-08-31 16:25:20|322.85|320.85|322.83|320.83|322.85|320.85|322.82|320.82|6
1725121530000|2024-08-31 16:25:30|322.82|320.82|322.8|320.8|322.83|320.83|322.75|320.75|16
1725121540000|2024-08-31 16:25:40|322.81|320.81|322.83|320.83|322.84|320.84|322.81|320.81|5
1725121550000|2024-08-31 16:25:50|322.84|320.84|322.87|320.87|322.87|320.87|322.84|320.84|3
1725121560000|2024-08-31 16:26:00|322.88|320.88|322.97|320.97|322.97|320.97|322.88|320.88|6
1725121570000|2024-08-31 16:26:10|322.98|320.98|322.97|320.97|323.03|321.03|322.95|320.95|14
1725121580000|2024-08-31 16:26:20|322.98|320.98|322.99|320.99|322.99|320.99|322.96|320.96|5
1725121590000|2024-08-31 16:26:30|322.98|320.98|322.94|320.94|322.98|320.98|322.92|320.92|4
1725121600000|2024-08-31 16:26:40|322.95|320.95|322.97|320.97|322.97|320.97|322.95|320.95|5
1725121610000|2024-08-31 16:26:50|322.99|320.99|322.98|320.98|322.99|320.99|322.96|320.96|6
1725121620000|2024-08-31 16:27:00|322.96|320.96|322.93|320.93|322.98|320.98|322.92|320.92|10
1725121630000|2024-08-31 16:27:10|322.94|320.94|322.95|320.95|322.95|320.95|322.92|320.92|6
1725121640000|2024-08-31 16:27:20|322.96|320.96|323.02|321.02|323.02|321.02|322.96|320.96|8
1725121650000|2024-08-31 16:27:30|323.04|321.04|323.12|321.12|323.12|321.12|323.04|321.04|13
1725121660000|2024-08-31 16:27:40|323.13|321.13|323.13|321.13|323.13|321.13|323.13|321.13|1
1725121670000|2024-08-31 16:27:50|323.15|321.15|323.13|321.13|323.15|321.15|323.13|321.13|12
1725121680000|2024-08-31 16:28:00|323.17|321.17|323.21|321.21|323.21|321.21|323.17|321.17|3
1725121690000|2024-08-31 16:28:10|323.22|321.22|323.19|321.19|323.22|321.22|323.19|321.19|6
1725121700000|2024-08-31 16:28:20|323.2|321.2|323.19|321.19|323.2|321.2|323.19|321.19|4
1725121710000|2024-08-31 16:28:30|323.18|321.18|323.19|321.19|323.19|321.19|323.18|321.18|4
1725121720000|2024-08-31 16:28:40|323.2|321.2|323.2|321.2|323.2|321.2|323.2|321.2|1
1725121730000|2024-08-31 16:28:50|323.21|321.21|323.22|321.22|323.22|321.22|323.21|321.21|2
1725121740000|2024-08-31 16:29:00|323.21|321.21|323.17|321.17|323.21|321.21|323.17|321.17|4
1725121750000|2024-08-31 16:29:10|323.18|321.18|323.17|321.17|323.21|321.21|323.16|321.16|15
1725121770000|2024-08-31 16:29:30|323.15|321.15|323.17|321.17|323.19|321.19|323.14|321.14|10
1725121780000|2024-08-31 16:29:40|323.18|321.18|323.18|321.18|323.19|321.19|323.17|321.17|7
1725121790000|2024-08-31 16:29:50|323.17|321.17|323.19|321.19|323.19|321.19|323.16|321.16|5
1725121800000|2024-08-31 16:30:00|323.18|321.18|323.16|321.16|323.2|321.2|323.16|321.16|7
1725121810000|2024-08-31 16:30:10|323.15|321.15|323.14|321.14|323.17|321.17|323.11|321.11|9
1725121820000|2024-08-31 16:30:20|323.15|321.15|323.03|321.03|323.15|321.15|323.01|321.01|5
1725121830000|2024-08-31 16:30:30|323.02|321.02|323.02|321.02|323.02|321.02|323|321|8
1725121840000|2024-08-31 16:30:40|323|321|323.05|321.05|323.05|321.05|323|321|6
1725121850000|2024-08-31 16:30:50|323.06|321.06|323.11|321.11|323.12|321.12|323.04|321.04|9
1725121860000|2024-08-31 16:31:00|323.12|321.12|323.13|321.13|323.13|321.13|323.12|321.12|2
1725121870000|2024-08-31 16:31:10|323.12|321.12|323.18|321.18|323.18|321.18|323.12|321.12|14
1725121880000|2024-08-31 16:31:20|323.16|321.16|323.16|321.16|323.16|321.16|323.15|321.15|3
1725121890000|2024-08-31 16:31:30|323.15|321.15|323.14|321.14|323.17|321.17|323.12|321.12|8
1725121900000|2024-08-31 16:31:40|323.17|321.17|323.14|321.14|323.17|321.17|323.14|321.14|2
1725121910000|2024-08-31 16:31:50|323.13|321.13|323.18|321.18|323.18|321.18|323.13|321.13|7
1725121920000|2024-08-31 16:32:00|323.17|321.17|323.17|321.17|323.23|321.23|323.17|321.17|7
1725121930000|2024-08-31 16:32:10|323.15|321.15|323.17|321.17|323.17|321.17|323.13|321.13|14
1725121940000|2024-08-31 16:32:20|323.18|321.18|323.22|321.22|323.22|321.22|323.18|321.18|4
1725121950000|2024-08-31 16:32:30|323.2|321.2|323.22|321.22|323.22|321.22|323.2|321.2|8
1725121960000|2024-08-31 16:32:40|323.2|321.2|323.2|321.2|323.2|321.2|323.19|321.19|3
1725121970000|2024-08-31 16:32:50|323.21|321.21|323.18|321.18|323.22|321.22|323.15|321.15|14
1725121980000|2024-08-31 16:33:00|323.19|321.19|323.21|321.21|323.21|321.21|323.14|321.14|8
1725121990000|2024-08-31 16:33:10|323.2|321.2|323.22|321.22|323.22|321.22|323.2|321.2|3
1725122000000|2024-08-31 16:33:20|323.24|321.24|323.22|321.22|323.24|321.24|323.22|321.22|3
1725122010000|2024-08-31 16:33:30|323.21|321.21|323.22|321.22|323.22|321.22|323.21|321.21|2
1725122020000|2024-08-31 16:33:40|323.23|321.23|323.25|321.25|323.26|321.26|323.23|321.23|7
1725122030000|2024-08-31 16:33:50|323.23|321.23|323.23|321.23|323.23|321.23|323.23|321.23|1
1725122040000|2024-08-31 16:34:00|323.21|321.21|323.24|321.24|323.26|321.26|323.19|321.19|11
1725122050000|2024-08-31 16:34:10|323.25|321.25|323.22|321.22|323.25|321.25|323.21|321.21|5
1725122060000|2024-08-31 16:34:20|323.24|321.24|323.31|321.31|323.31|321.31|323.24|321.24|4
1725122070000|2024-08-31 16:34:30|323.33|321.33|323.32|321.32|323.35|321.35|323.32|321.32|6
1725122080000|2024-08-31 16:34:40|323.33|321.33|323.35|321.35|323.35|321.35|323.33|321.33|2
1725122090000|2024-08-31 16:34:50|323.36|321.36|323.33|321.33|323.36|321.36|323.33|321.33|3
1725122100000|2024-08-31 16:35:00|323.34|321.34|323.42|321.42|323.42|321.42|323.34|321.34|11
1725122110000|2024-08-31 16:35:10|323.43|321.43|323.45|321.45|323.45|321.45|323.43|321.43|7
1725122120000|2024-08-31 16:35:20|323.44|321.44|323.43|321.43|323.45|321.45|323.43|321.43|4
1725122130000|2024-08-31 16:35:30|323.39|321.39|323.31|321.31|323.39|321.39|323.31|321.31|7
1725122140000|2024-08-31 16:35:40|323.34|321.34|323.35|321.35|323.36|321.36|323.33|321.33|10
1725122150000|2024-08-31 16:35:50|323.4|321.4|323.4|321.4|323.42|321.42|323.4|321.4|3
1725122160000|2024-08-31 16:36:00|323.38|321.38|323.43|321.43|323.43|321.43|323.38|321.38|8
1725122170000|2024-08-31 16:36:10|323.45|321.45|323.45|321.45|323.45|321.45|323.43|321.43|3
1725122190000|2024-08-31 16:36:30|323.46|321.46|323.46|321.46|323.46|321.46|323.46|321.46|1
1725122220000|2024-08-31 16:37:00|323.44|321.44|323.45|321.45|323.46|321.46|323.44|321.44|5
1725122230000|2024-08-31 16:37:10|323.46|321.46|323.47|321.47|323.47|321.47|323.45|321.45|4
1725122240000|2024-08-31 16:37:20|323.49|321.49|323.51|321.51|323.51|321.51|323.49|321.49|2
1725122250000|2024-08-31 16:37:30|323.54|321.54|323.54|321.54|323.55|321.55|323.54|321.54|5
1725122260000|2024-08-31 16:37:40|323.55|321.55|323.57|321.57|323.57|321.57|323.55|321.55|3
1725122270000|2024-08-31 16:37:50|323.58|321.58|323.58|321.58|323.58|321.58|323.58|321.58|1
1725122280000|2024-08-31 16:38:00|323.6|321.6|323.62|321.62|323.64|321.64|323.59|321.59|7
1725122290000|2024-08-31 16:38:10|323.63|321.63|323.62|321.62|323.66|321.66|323.61|321.61|8
1725122300000|2024-08-31 16:38:20|323.61|321.61|323.51|321.51|323.61|321.61|323.51|321.51|8
1725122310000|2024-08-31 16:38:30|323.5|321.5|323.51|321.51|323.52|321.52|323.5|321.5|12
1725122320000|2024-08-31 16:38:40|323.5|321.5|323.47|321.47|323.51|321.51|323.47|321.47|7
1725122330000|2024-08-31 16:38:50|323.48|321.48|323.48|321.48|323.5|321.5|323.46|321.46|15
1725122340000|2024-08-31 16:39:00|323.47|321.47|323.37|321.37|323.47|321.47|323.37|321.37|15
1725122350000|2024-08-31 16:39:10|323.38|321.38|323.34|321.34|323.38|321.38|323.33|321.33|13
1725122370000|2024-08-31 16:39:30|323.33|321.33|323.33|321.33|323.33|321.33|323.33|321.33|1
1725122380000|2024-08-31 16:39:40|323.34|321.34|323.33|321.33|323.34|321.34|323.33|321.33|2
1725122390000|2024-08-31 16:39:50|323.34|321.34|323.29|321.29|323.34|321.34|323.28|321.28|10
1725122400000|2024-08-31 16:40:00|323.3|321.3|323.31|321.31|323.31|321.31|323.29|321.29|8
1725122410000|2024-08-31 16:40:10|323.33|321.33|323.33|321.33|323.33|321.33|323.32|321.32|3
1725122440000|2024-08-31 16:40:40|323.35|321.35|323.35|321.35|323.36|321.36|323.34|321.34|5
1725122450000|2024-08-31 16:40:50|323.34|321.34|323.35|321.35|323.36|321.36|323.34|321.34|6
1725122460000|2024-08-31 16:41:00|323.34|321.34|323.28|321.28|323.34|321.34|323.28|321.28|8
1725122470000|2024-08-31 16:41:10|323.3|321.3|323.24|321.24|323.3|321.3|323.24|321.24|10
1725122480000|2024-08-31 16:41:20|323.25|321.25|323.28|321.28|323.28|321.28|323.19|321.19|9
1725122490000|2024-08-31 16:41:30|323.29|321.29|323.32|321.32|323.32|321.32|323.29|321.29|10
1725122500000|2024-08-31 16:41:40|323.31|321.31|323.33|321.33|323.33|321.33|323.31|321.31|5
1725122510000|2024-08-31 16:41:50|323.34|321.34|323.39|321.39|323.4|321.4|323.34|321.34|5
1725122520000|2024-08-31 16:42:00|323.38|321.38|323.33|321.33|323.38|321.38|323.32|321.32|5
1725122530000|2024-08-31 16:42:10|323.32|321.32|323.31|321.31|323.33|321.33|323.31|321.31|4
1725122540000|2024-08-31 16:42:20|323.3|321.3|323.31|321.31|323.31|321.31|323.3|321.3|10
1725122550000|2024-08-31 16:42:30|323.3|321.3|323.3|321.3|323.31|321.31|323.3|321.3|3
1725122560000|2024-08-31 16:42:40|323.31|321.31|323.31|321.31|323.31|321.31|323.3|321.3|3
1725122570000|2024-08-31 16:42:50|323.3|321.3|323.27|321.27|323.3|321.3|323.27|321.27|5
1725122580000|2024-08-31 16:43:00|323.25|321.25|323.23|321.23|323.25|321.25|323.23|321.23|4
1725122590000|2024-08-31 16:43:10|323.24|321.24|323.24|321.24|323.25|321.25|323.23|321.23|5
1725122600000|2024-08-31 16:43:20|323.21|321.21|323.22|321.22|323.22|321.22|323.21|321.21|4
1725122610000|2024-08-31 16:43:30|323.21|321.21|323.22|321.22|323.22|321.22|323.21|321.21|2
1725122620000|2024-08-31 16:43:40|323.21|321.21|323.18|321.18|323.22|321.22|323.18|321.18|11
1725122630000|2024-08-31 16:43:50|323.14|321.14|323.17|321.17|323.18|321.18|323.14|321.14|9
1725122640000|2024-08-31 16:44:00|323.16|321.16|323.17|321.17|323.17|321.17|323.16|321.16|2
1725122650000|2024-08-31 16:44:10|323.16|321.16|323.15|321.15|323.17|321.17|323.15|321.15|5
1725122660000|2024-08-31 16:44:20|323.16|321.16|323.09|321.09|323.17|321.17|323.09|321.09|11
1725122670000|2024-08-31 16:44:30|323.08|321.08|323.05|321.05|323.08|321.08|323.05|321.05|5
1725122680000|2024-08-31 16:44:40|323.04|321.04|323.06|321.06|323.06|321.06|323.01|321.01|6
1725122690000|2024-08-31 16:44:50|323.04|321.04|323.03|321.03|323.06|321.06|323.02|321.02|12
1725122700000|2024-08-31 16:45:00|323.02|321.02|322.98|320.98|323.02|321.02|322.91|320.91|9
1725122710000|2024-08-31 16:45:10|322.97|320.97|322.97|320.97|323.01|321.01|322.97|320.97|8
1725122720000|2024-08-31 16:45:20|322.98|320.98|323.02|321.02|323.04|321.04|322.98|320.98|9
1725122730000|2024-08-31 16:45:30|323.03|321.03|323.1|321.1|323.1|321.1|323.03|321.03|10
1725122740000|2024-08-31 16:45:40|323.09|321.09|323.1|321.1|323.1|321.1|323.09|321.09|6
1725122750000|2024-08-31 16:45:50|323.11|321.11|323.09|321.09|323.14|321.14|323.09|321.09|9
1725122760000|2024-08-31 16:46:00|323.08|321.08|323.04|321.04|323.11|321.11|323.04|321.04|13
1725122770000|2024-08-31 16:46:10|323.05|321.05|323.06|321.06|323.06|321.06|323.05|321.05|4
1725122780000|2024-08-31 16:46:20|323.07|321.07|323.1|321.1|323.1|321.1|323.07|321.07|11
1725122790000|2024-08-31 16:46:30|323.08|321.08|323.04|321.04|323.08|321.08|323.02|321.02|10
1725122800000|2024-08-31 16:46:40|323|321|322.97|320.97|323|321|322.97|320.97|3
1725122810000|2024-08-31 16:46:50|322.94|320.94|322.77|320.77|322.94|320.94|322.74|320.74|24
1725122820000|2024-08-31 16:47:00|322.76|320.76|322.76|320.76|322.79|320.79|322.76|320.76|5
1725122830000|2024-08-31 16:47:10|322.77|320.77|322.85|320.85|322.86|320.86|322.76|320.76|8
1725122840000|2024-08-31 16:47:20|322.86|320.86|322.87|320.87|322.88|320.88|322.86|320.86|3
1725122850000|2024-08-31 16:47:30|322.88|320.88|322.91|320.91|322.92|320.92|322.88|320.88|6
1725122860000|2024-08-31 16:47:40|322.92|320.92|322.92|320.92|322.93|320.93|322.9|320.9|6
1725122870000|2024-08-31 16:47:50|322.93|320.93|323|321|323|321|322.92|320.92|7
1725122880000|2024-08-31 16:48:00|322.98|320.98|322.86|320.86|322.98|320.98|322.85|320.85|11
1725122890000|2024-08-31 16:48:10|322.85|320.85|322.85|320.85|322.86|320.86|322.84|320.84|7
1725122900000|2024-08-31 16:48:20|322.84|320.84|322.82|320.82|322.85|320.85|322.82|320.82|10
1725122910000|2024-08-31 16:48:30|322.81|320.81|322.77|320.77|322.81|320.81|322.75|320.75|9
1725122920000|2024-08-31 16:48:40|322.76|320.76|322.76|320.76|322.77|320.77|322.74|320.74|8
1725122930000|2024-08-31 16:48:50|322.74|320.74|322.73|320.73|322.74|320.74|322.71|320.71|10
1725122940000|2024-08-31 16:49:00|322.74|320.74|322.67|320.67|322.77|320.77|322.66|320.66|12
1725122950000|2024-08-31 16:49:10|322.66|320.66|322.67|320.67|322.67|320.67|322.66|320.66|6
1725122960000|2024-08-31 16:49:20|322.7|320.7|322.58|320.58|322.71|320.71|322.57|320.57|16
1725122970000|2024-08-31 16:49:30|322.56|320.56|322.56|320.56|322.58|320.58|322.55|320.55|18
1725122980000|2024-08-31 16:49:40|322.55|320.55|322.53|320.53|322.55|320.55|322.51|320.51|9
1725122990000|2024-08-31 16:49:50|322.52|320.52|322.57|320.57|322.58|320.58|322.52|320.52|9
1725123000000|2024-08-31 16:50:00|322.58|320.58|322.46|320.46|322.58|320.58|322.45|320.45|10
1725123010000|2024-08-31 16:50:10|322.48|320.48|322.6|320.6|322.68|320.68|322.48|320.48|17
1725123020000|2024-08-31 16:50:20|322.59|320.59|322.5|320.5|322.61|320.61|322.5|320.5|15
1725123030000|2024-08-31 16:50:30|322.47|320.47|322.39|320.39|322.47|320.47|322.36|320.36|18
1725123040000|2024-08-31 16:50:40|322.41|320.41|322.41|320.41|322.41|320.41|322.41|320.41|1
1725123050000|2024-08-31 16:50:50|322.43|320.43|322.62|320.62|322.62|320.62|322.43|320.43|11
1725123060000|2024-08-31 16:51:00|322.6|320.6|322.57|320.57|322.61|320.61|322.57|320.57|8
1725123070000|2024-08-31 16:51:10|322.58|320.58|322.59|320.59|322.62|320.62|322.57|320.57|8
1725123080000|2024-08-31 16:51:20|322.6|320.6|322.62|320.62|322.62|320.62|322.59|320.59|4
1725123090000|2024-08-31 16:51:30|322.66|320.66|322.67|320.67|322.69|320.69|322.59|320.59|12
1725123100000|2024-08-31 16:51:40|322.68|320.68|322.69|320.69|322.69|320.69|322.68|320.68|2
1725123110000|2024-08-31 16:51:50|322.73|320.73|322.74|320.74|322.81|320.81|322.72|320.72|14
1725123120000|2024-08-31 16:52:00|322.75|320.75|322.69|320.69|322.76|320.76|322.68|320.68|14
1725123130000|2024-08-31 16:52:10|322.66|320.66|322.78|320.78|322.78|320.78|322.66|320.66|12
1725123150000|2024-08-31 16:52:30|322.79|320.79|322.79|320.79|322.8|320.8|322.79|320.79|3
1725123160000|2024-08-31 16:52:40|322.78|320.78|322.79|320.79|322.79|320.79|322.78|320.78|6
1725123170000|2024-08-31 16:52:50|322.78|320.78|322.64|320.64|322.79|320.79|322.63|320.63|18
1725123180000|2024-08-31 16:53:00|322.63|320.63|322.64|320.64|322.67|320.67|322.59|320.59|14
1725123190000|2024-08-31 16:53:10|322.65|320.65|322.55|320.55|322.65|320.65|322.55|320.55|15
1725123200000|2024-08-31 16:53:20|322.56|320.56|322.55|320.55|322.56|320.56|322.55|320.55|10
1725123210000|2024-08-31 16:53:30|322.56|320.56|322.54|320.54|322.57|320.57|322.53|320.53|14
1725123220000|2024-08-31 16:53:40|322.53|320.53|322.58|320.58|322.6|320.6|322.53|320.53|8
1725123230000|2024-08-31 16:53:50|322.6|320.6|322.62|320.62|322.66|320.66|322.58|320.58|16
1725123240000|2024-08-31 16:54:00|322.61|320.61|322.51|320.51|322.61|320.61|322.49|320.49|17
1725123250000|2024-08-31 16:54:10|322.5|320.5|322.44|320.44|322.51|320.51|322.42|320.42|20
1725123260000|2024-08-31 16:54:20|322.45|320.45|322.29|320.29|322.45|320.45|322.29|320.29|20
1725123270000|2024-08-31 16:54:30|322.25|320.25|322.2|320.2|322.25|320.25|322.2|320.2|5
1725123280000|2024-08-31 16:54:40|322.21|320.21|322.19|320.19|322.21|320.21|322.15|320.15|12
1725123290000|2024-08-31 16:54:50|322.18|320.18|322.09|320.09|322.19|320.19|322.09|320.09|11
1725123300000|2024-08-31 16:55:00|322.1|320.1|322.1|320.1|322.11|320.11|322.04|320.04|17
1725123310000|2024-08-31 16:55:10|322.09|320.09|322.01|320.01|322.09|320.09|321.84|319.84|22
1725123320000|2024-08-31 16:55:20|322.03|320.03|322.01|320.01|322.08|320.08|322|320|12
1725123330000|2024-08-31 16:55:30|322.07|320.07|321.87|319.87|322.07|320.07|321.81|319.81|20
1725123340000|2024-08-31 16:55:40|321.86|319.86|321.96|319.96|321.96|319.96|321.85|319.85|14
1725123350000|2024-08-31 16:55:50|321.97|319.97|322.06|320.06|322.08|320.08|321.97|319.97|8
1725123360000|2024-08-31 16:56:00|322.07|320.07|322.12|320.12|322.12|320.12|322.04|320.04|9
1725123370000|2024-08-31 16:56:10|322.1|320.1|322.06|320.06|322.11|320.11|322.06|320.06|16
1725123380000|2024-08-31 16:56:20|322.05|320.05|322.1|320.1|322.1|320.1|322.05|320.05|6
1725123390000|2024-08-31 16:56:30|322.14|320.14|322.18|320.18|322.18|320.18|322.14|320.14|4
1725123410000|2024-08-31 16:56:50|322.19|320.19|322.23|320.23|322.23|320.23|322.19|320.19|7
1725123420000|2024-08-31 16:57:00|322.24|320.24|322.25|320.25|322.31|320.31|322.24|320.24|15
1725123430000|2024-08-31 16:57:10|322.26|320.26|322.42|320.42|322.43|320.43|322.26|320.26|14
1725123440000|2024-08-31 16:57:20|322.43|320.43|322.3|320.3|322.43|320.43|322.28|320.28|14
1725123450000|2024-08-31 16:57:30|322.28|320.28|322.24|320.24|322.29|320.29|322.23|320.23|9
1725123460000|2024-08-31 16:57:40|322.29|320.29|322.31|320.31|322.31|320.31|322.28|320.28|5
1725123470000|2024-08-31 16:57:50|322.32|320.32|322.42|320.42|322.43|320.43|322.32|320.32|7
1725123480000|2024-08-31 16:58:00|322.43|320.43|322.51|320.51|322.51|320.51|322.43|320.43|13
1725123490000|2024-08-31 16:58:10|322.49|320.49|322.44|320.44|322.52|320.52|322.43|320.43|12
1725123500000|2024-08-31 16:58:20|322.43|320.43|322.45|320.45|322.45|320.45|322.42|320.42|7
1725123510000|2024-08-31 16:58:30|322.44|320.44|322.47|320.47|322.58|320.58|322.44|320.44|11
1725123520000|2024-08-31 16:58:40|322.48|320.48|322.49|320.49|322.55|320.55|322.48|320.48|11
1725123530000|2024-08-31 16:58:50|322.51|320.51|322.49|320.49|322.51|320.51|322.46|320.46|15
1725123540000|2024-08-31 16:59:00|322.5|320.5|322.48|320.48|322.5|320.5|322.46|320.46|9
1725123550000|2024-08-31 16:59:10|322.47|320.47|322.49|320.49|322.55|320.55|322.47|320.47|12
1725123560000|2024-08-31 16:59:20|322.48|320.48|322.48|320.48|322.48|320.48|322.47|320.47|9
1725123570000|2024-08-31 16:59:30|322.47|320.47|322.48|320.48|322.48|320.48|322.47|320.47|4
1725123580000|2024-08-31 16:59:40|322.54|320.54|322.58|320.58|322.69|320.69|322.54|320.54|19
1725123590000|2024-08-31 16:59:50|322.59|320.59|322.56|320.56|322.6|320.6|322.56|320.56|9
1725123600000|2024-08-31 17:00:00|322.54|320.54|322.39|320.39|322.54|320.54|322.39|320.39|18
1725123610000|2024-08-31 17:00:10|322.38|320.38|322.39|320.39|322.45|320.45|322.38|320.38|10
1725123620000|2024-08-31 17:00:20|322.38|320.38|322.27|320.27|322.42|320.42|322.27|320.27|16
1725123630000|2024-08-31 17:00:30|322.28|320.28|322.1|320.1|322.28|320.28|322.1|320.1|15
1725123640000|2024-08-31 17:00:40|322.05|320.05|322.02|320.02|322.05|320.05|321.96|319.96|14
1725123650000|2024-08-31 17:00:50|322.03|320.03|322.1|320.1|322.14|320.14|322.03|320.03|10
1725123660000|2024-08-31 17:01:00|322.09|320.09|322.1|320.1|322.1|320.1|322.02|320.02|9
1725123670000|2024-08-31 17:01:10|322.11|320.11|322.17|320.17|322.21|320.21|322.11|320.11|8
1725123680000|2024-08-31 17:01:20|322.16|320.16|322.06|320.06|322.19|320.19|322.06|320.06|13
1725123690000|2024-08-31 17:01:30|322.04|320.04|322.03|320.03|322.05|320.05|321.93|319.93|23
1725123700000|2024-08-31 17:01:40|322.04|320.04|322.04|320.04|322.05|320.05|322.01|320.01|10
1725123710000|2024-08-31 17:01:50|322.03|320.03|322.12|320.12|322.12|320.12|322.03|320.03|9
1725123720000|2024-08-31 17:02:00|322.11|320.11|321.97|319.97|322.11|320.11|321.97|319.97|14
1725123730000|2024-08-31 17:02:10|321.96|319.96|322.08|320.08|322.08|320.08|321.96|319.96|10
1725123740000|2024-08-31 17:02:20|322.09|320.09|322.16|320.16|322.16|320.16|322.09|320.09|7
1725123750000|2024-08-31 17:02:30|322.17|320.17|322.42|320.42|322.42|320.42|322.17|320.17|14
1725123760000|2024-08-31 17:02:40|322.44|320.44|322.43|320.43|322.44|320.44|322.38|320.38|17
1725123770000|2024-08-31 17:02:50|322.42|320.42|322.38|320.38|322.43|320.43|322.38|320.38|8
1725123780000|2024-08-31 17:03:00|322.39|320.39|322.51|320.51|322.51|320.51|322.39|320.39|12
1725123790000|2024-08-31 17:03:10|322.52|320.52|322.54|320.54|322.54|320.54|322.51|320.51|6
1725123800000|2024-08-31 17:03:20|322.55|320.55|322.61|320.61|322.61|320.61|322.55|320.55|4
1725123810000|2024-08-31 17:03:30|322.63|320.63|322.71|320.71|322.71|320.71|322.63|320.63|7
1725123820000|2024-08-31 17:03:40|322.7|320.7|322.63|320.63|322.71|320.71|322.63|320.63|12
1725123830000|2024-08-31 17:03:50|322.64|320.64|322.61|320.61|322.64|320.64|322.61|320.61|7
1725123840000|2024-08-31 17:04:00|322.62|320.62|322.7|320.7|322.71|320.71|322.61|320.61|8
1725123850000|2024-08-31 17:04:10|322.72|320.72|322.72|320.72|322.72|320.72|322.66|320.66|7
1725123860000|2024-08-31 17:04:20|322.71|320.71|322.62|320.62|322.72|320.72|322.59|320.59|15
1725123870000|2024-08-31 17:04:30|322.63|320.63|322.52|320.52|322.63|320.63|322.52|320.52|12
1725123880000|2024-08-31 17:04:40|322.53|320.53|322.52|320.52|322.53|320.53|322.52|320.52|4
1725123890000|2024-08-31 17:04:50|322.51|320.51|322.5|320.5|322.51|320.51|322.5|320.5|2
1725123900000|2024-08-31 17:05:00|322.49|320.49|322.5|320.5|322.5|320.5|322.45|320.45|12
1725123910000|2024-08-31 17:05:10|322.51|320.51|322.65|320.65|322.66|320.66|322.51|320.51|11
1725123920000|2024-08-31 17:05:20|322.66|320.66|322.58|320.58|322.69|320.69|322.58|320.58|16
1725123930000|2024-08-31 17:05:30|322.59|320.59|322.68|320.68|322.68|320.68|322.59|320.59|9
1725123940000|2024-08-31 17:05:40|322.69|320.69|322.71|320.71|322.78|320.78|322.69|320.69|11
1725123950000|2024-08-31 17:05:50|322.72|320.72|322.72|320.72|322.72|320.72|322.68|320.68|8
1725123960000|2024-08-31 17:06:00|322.75|320.75|322.81|320.81|322.81|320.81|322.75|320.75|9
1725123970000|2024-08-31 17:06:10|322.82|320.82|322.81|320.81|322.82|320.82|322.77|320.77|9
1725123980000|2024-08-31 17:06:20|322.8|320.8|322.86|320.86|322.87|320.87|322.8|320.8|6
1725123990000|2024-08-31 17:06:30|322.87|320.87|323.14|321.14|323.17|321.17|322.87|320.87|7
1725124000000|2024-08-31 17:06:40|323.13|321.13|323.05|321.05|323.13|321.13|323.05|321.05|4
1725124010000|2024-08-31 17:06:50|323.06|321.06|323.19|321.19|323.19|321.19|323.06|321.06|16
1725124020000|2024-08-31 17:07:00|323.2|321.2|323.17|321.17|323.2|321.2|323.12|321.12|15
1725124030000|2024-08-31 17:07:10|323.19|321.19|323.35|321.35|323.35|321.35|323.17|321.17|13
1725124040000|2024-08-31 17:07:20|323.37|321.37|323.38|321.38|323.39|321.39|323.37|321.37|8
1725124050000|2024-08-31 17:07:30|323.39|321.39|323.35|321.35|323.39|321.39|323.34|321.34|9
1725124060000|2024-08-31 17:07:40|323.34|321.34|323.35|321.35|323.35|321.35|323.34|321.34|2
1725124070000|2024-08-31 17:07:50|323.34|321.34|323.33|321.33|323.34|321.34|323.32|321.32|3
1725124080000|2024-08-31 17:08:00|323.32|321.32|323.34|321.34|323.35|321.35|323.32|321.32|3
1725124090000|2024-08-31 17:08:10|323.35|321.35|323.35|321.35|323.37|321.37|323.34|321.34|11
1725124100000|2024-08-31 17:08:20|323.36|321.36|323.39|321.39|323.39|321.39|323.36|321.36|7
1725124110000|2024-08-31 17:08:30|323.38|321.38|323.46|321.46|323.48|321.48|323.38|321.38|9
1725124120000|2024-08-31 17:08:40|323.45|321.45|323.48|321.48|323.48|321.48|323.44|321.44|8
1725124130000|2024-08-31 17:08:50|323.47|321.47|323.43|321.43|323.47|321.47|323.43|321.43|4
1725124140000|2024-08-31 17:09:00|323.42|321.42|323.27|321.27|323.42|321.42|323.27|321.27|12
1725124150000|2024-08-31 17:09:10|323.28|321.28|323.27|321.27|323.28|321.28|323.27|321.27|2
1725124160000|2024-08-31 17:09:20|323.26|321.26|323.25|321.25|323.26|321.26|323.24|321.24|10
1725124170000|2024-08-31 17:09:30|323.26|321.26|323.26|321.26|323.26|321.26|323.26|321.26|1
1725124180000|2024-08-31 17:09:40|323.25|321.25|323.25|321.25|323.26|321.26|323.21|321.21|11
1725124190000|2024-08-31 17:09:50|323.24|321.24|323.21|321.21|323.25|321.25|323.21|321.21|4
1725124200000|2024-08-31 17:10:00|323.19|321.19|322.98|320.98|323.19|321.19|322.93|320.93|17
1725124210000|2024-08-31 17:10:10|322.96|320.96|322.96|320.96|322.98|320.98|322.95|320.95|8
1725124220000|2024-08-31 17:10:20|322.95|320.95|322.98|320.98|322.98|320.98|322.87|320.87|12
1725124230000|2024-08-31 17:10:30|322.96|320.96|322.94|320.94|322.97|320.97|322.94|320.94|5
1725124240000|2024-08-31 17:10:40|322.95|320.95|322.93|320.93|322.96|320.96|322.92|320.92|5
1725124250000|2024-08-31 17:10:50|322.92|320.92|322.93|320.93|322.93|320.93|322.9|320.9|10
1725124260000|2024-08-31 17:11:00|322.97|320.97|322.72|320.72|322.97|320.97|322.72|320.72|19
1725124270000|2024-08-31 17:11:10|322.73|320.73|322.72|320.72|322.79|320.79|322.72|320.72|14
1725124280000|2024-08-31 17:11:20|322.74|320.74|322.76|320.76|322.78|320.78|322.74|320.74|6
1725124290000|2024-08-31 17:11:30|322.77|320.77|322.79|320.79|322.79|320.79|322.77|320.77|3
1725124300000|2024-08-31 17:11:40|322.78|320.78|322.8|320.8|322.8|320.8|322.76|320.76|7
1725124310000|2024-08-31 17:11:50|322.81|320.81|322.86|320.86|322.93|320.93|322.81|320.81|17
1725124320000|2024-08-31 17:12:00|322.88|320.88|322.67|320.67|322.88|320.88|322.67|320.67|20
1725124330000|2024-08-31 17:12:10|322.65|320.65|322.58|320.58|322.65|320.65|322.58|320.58|8
1725124340000|2024-08-31 17:12:20|322.57|320.57|322.45|320.45|322.57|320.57|322.45|320.45|12
1725124350000|2024-08-31 17:12:30|322.46|320.46|322.47|320.47|322.48|320.48|322.46|320.46|8
1725124360000|2024-08-31 17:12:40|322.46|320.46|322.31|320.31|322.47|320.47|322.31|320.31|13
1725124370000|2024-08-31 17:12:50|322.32|320.32|322.31|320.31|322.33|320.33|322.31|320.31|4
1725124380000|2024-08-31 17:13:00|322.28|320.28|322.21|320.21|322.28|320.28|322.13|320.13|6
1725124390000|2024-08-31 17:13:10|322.23|320.23|322.25|320.25|322.26|320.26|322.23|320.23|7
1725124400000|2024-08-31 17:13:20|322.24|320.24|322.16|320.16|322.24|320.24|322.16|320.16|13
1725124410000|2024-08-31 17:13:30|322.15|320.15|321.81|319.81|322.15|320.15|321.77|319.77|14
1725124420000|2024-08-31 17:13:40|321.82|319.82|321.86|319.86|321.86|319.86|321.8|319.8|10
1725124430000|2024-08-31 17:13:50|321.85|319.85|321.8|319.8|321.85|319.85|321.8|319.8|11
1725124440000|2024-08-31 17:14:00|321.78|319.78|321.67|319.67|321.78|319.78|321.66|319.66|12
1725124450000|2024-08-31 17:14:10|321.66|319.66|321.78|319.78|321.78|319.78|321.66|319.66|9
1725124460000|2024-08-31 17:14:20|321.73|319.73|321.82|319.82|321.83|319.83|321.71|319.71|16
1725124470000|2024-08-31 17:14:30|321.84|319.84|321.9|319.9|321.9|319.9|321.84|319.84|10
1725124480000|2024-08-31 17:14:40|321.91|319.91|321.89|319.89|321.91|319.91|321.88|319.88|4
1725124490000|2024-08-31 17:14:50|321.87|319.87|321.74|319.74|321.87|319.87|321.73|319.73|11
1725124500000|2024-08-31 17:15:00|321.73|319.73|321.5|319.5|321.73|319.73|321.5|319.5|24
1725124510000|2024-08-31 17:15:10|321.55|319.55|321.88|319.88|321.88|319.88|321.55|319.55|23
1725124520000|2024-08-31 17:15:20|321.89|319.89|321.85|319.85|321.93|319.93|321.85|319.85|18
1725124530000|2024-08-31 17:15:30|321.84|319.84|321.87|319.87|321.89|319.89|321.82|319.82|10
1725124540000|2024-08-31 17:15:40|321.9|319.9|321.91|319.91|321.91|319.91|321.88|319.88|4
1725124550000|2024-08-31 17:15:50|321.9|319.9|321.96|319.96|321.99|319.99|321.9|319.9|8
1725124560000|2024-08-31 17:16:00|321.98|319.98|321.84|319.84|321.98|319.98|321.82|319.82|20
1725124570000|2024-08-31 17:16:10|321.83|319.83|321.74|319.74|321.83|319.83|321.67|319.67|25
1725124580000|2024-08-31 17:16:20|321.72|319.72|321.78|319.78|321.79|319.79|321.72|319.72|8
1725124590000|2024-08-31 17:16:30|321.79|319.79|321.68|319.68|321.79|319.79|321.68|319.68|15
1725124600000|2024-08-31 17:16:40|321.69|319.69|321.69|319.69|321.71|319.71|321.69|319.69|8
1725124610000|2024-08-31 17:16:50|321.7|319.7|321.7|319.7|321.7|319.7|321.64|319.64|12
1725124620000|2024-08-31 17:17:00|321.65|319.65|321.59|319.59|321.66|319.66|321.54|319.54|18
1725124630000|2024-08-31 17:17:10|321.64|319.64|321.69|319.69|321.69|319.69|321.59|319.59|13
1725124640000|2024-08-31 17:17:20|321.66|319.66|321.65|319.65|321.66|319.66|321.62|319.62|15
1725124650000|2024-08-31 17:17:30|321.66|319.66|321.7|319.7|321.73|319.73|321.66|319.66|17
1725124660000|2024-08-31 17:17:40|321.71|319.71|321.76|319.76|321.76|319.76|321.71|319.71|6
1725124670000|2024-08-31 17:17:50|321.77|319.77|321.86|319.86|321.88|319.88|321.76|319.76|11
1725124680000|2024-08-31 17:18:00|321.83|319.83|321.82|319.82|321.83|319.83|321.73|319.73|17
1725124690000|2024-08-31 17:18:10|321.84|319.84|322.12|320.12|322.12|320.12|321.84|319.84|20
1725124700000|2024-08-31 17:18:20|322.15|320.15|322.11|320.11|322.16|320.16|322.09|320.09|13
1725124710000|2024-08-31 17:18:30|322.1|320.1|322.09|320.09|322.11|320.11|322.08|320.08|19
1725124720000|2024-08-31 17:18:40|322.06|320.06|322.07|320.07|322.07|320.07|322.03|320.03|9
1725124730000|2024-08-31 17:18:50|322.09|320.09|322.1|320.1|322.13|320.13|322.08|320.08|13
1725124740000|2024-08-31 17:19:00|322.09|320.09|322.12|320.12|322.13|320.13|322.09|320.09|8
1725124750000|2024-08-31 17:19:10|322.1|320.1|322.15|320.15|322.15|320.15|322.07|320.07|12
1725124760000|2024-08-31 17:19:20|322.16|320.16|322.16|320.16|322.21|320.21|322.11|320.11|19
1725124770000|2024-08-31 17:19:30|322.17|320.17|322.06|320.06|322.19|320.19|322.06|320.06|17
1725124780000|2024-08-31 17:19:40|322.07|320.07|322.18|320.18|322.18|320.18|322.07|320.07|12
1725124790000|2024-08-31 17:19:50|322.17|320.17|322.15|320.15|322.17|320.17|322.09|320.09|18
1725124800000|2024-08-31 17:20:00|322.16|320.16|322.2|320.2|322.2|320.2|322.14|320.14|9
1725124810000|2024-08-31 17:20:10|322.21|320.21|322.3|320.3|322.31|320.31|322.21|320.21|8
1725124820000|2024-08-31 17:20:20|322.31|320.31|322.28|320.28|322.36|320.36|322.26|320.26|12
1725124830000|2024-08-31 17:20:30|322.27|320.27|322.34|320.34|322.4|320.4|322.26|320.26|20
1725124840000|2024-08-31 17:20:40|322.35|320.35|322.43|320.43|322.43|320.43|322.35|320.35|10
1725124850000|2024-08-31 17:20:50|322.44|320.44|322.43|320.43|322.46|320.46|322.42|320.42|14
1725124860000|2024-08-31 17:21:00|322.44|320.44|322.57|320.57|322.57|320.57|322.43|320.43|20
1725124870000|2024-08-31 17:21:10|322.56|320.56|322.6|320.6|322.6|320.6|322.54|320.54|9
1725124880000|2024-08-31 17:21:20|322.59|320.59|322.6|320.6|322.6|320.6|322.56|320.56|6
1725124890000|2024-08-31 17:21:30|322.59|320.59|322.61|320.61|322.69|320.69|322.59|320.59|7
1725124900000|2024-08-31 17:21:40|322.6|320.6|322.54|320.54|322.61|320.61|322.51|320.51|12
1725124910000|2024-08-31 17:21:50|322.53|320.53|322.56|320.56|322.56|320.56|322.51|320.51|9
1725124920000|2024-08-31 17:22:00|322.57|320.57|322.57|320.57|322.59|320.59|322.56|320.56|14
1725124930000|2024-08-31 17:22:10|322.58|320.58|322.52|320.52|322.61|320.61|322.52|320.52|9
1725124940000|2024-08-31 17:22:20|322.51|320.51|322.49|320.49|322.51|320.51|322.48|320.48|7
1725124950000|2024-08-31 17:22:30|322.48|320.48|322.46|320.46|322.49|320.49|322.44|320.44|11
1725124960000|2024-08-31 17:22:40|322.47|320.47|322.47|320.47|322.48|320.48|322.46|320.46|10
1725124980000|2024-08-31 17:23:00|322.46|320.46|322.24|320.24|322.46|320.46|322.23|320.23|9
1725124990000|2024-08-31 17:23:10|322.23|320.23|322.17|320.17|322.23|320.23|322.13|320.13|13
1725125000000|2024-08-31 17:23:20|322.14|320.14|322.11|320.11|322.14|320.14|322.11|320.11|11
1725125010000|2024-08-31 17:23:30|322.1|320.1|322.15|320.15|322.15|320.15|322.09|320.09|13
1725125020000|2024-08-31 17:23:40|322.13|320.13|322.18|320.18|322.18|320.18|322.13|320.13|11
1725125030000|2024-08-31 17:23:50|322.17|320.17|322.21|320.21|322.22|320.22|322.15|320.15|10
1725125040000|2024-08-31 17:24:00|322.23|320.23|322.27|320.27|322.28|320.28|322.21|320.21|11
1725125050000|2024-08-31 17:24:10|322.28|320.28|322.36|320.36|322.36|320.36|322.28|320.28|18
1725125060000|2024-08-31 17:24:20|322.35|320.35|322.25|320.25|322.35|320.35|322.25|320.25|11
1725125070000|2024-08-31 17:24:30|322.26|320.26|322.17|320.17|322.26|320.26|322.17|320.17|10
1725125080000|2024-08-31 17:24:40|322.19|320.19|322.14|320.14|322.2|320.2|322.13|320.13|11
1725125090000|2024-08-31 17:24:50|322.13|320.13|322.1|320.1|322.14|320.14|322.08|320.08|12
1725125100000|2024-08-31 17:25:00|322.11|320.11|322|320|322.11|320.11|321.98|319.98|16
1725125110000|2024-08-31 17:25:10|322.01|320.01|322.04|320.04|322.09|320.09|322|320|13
1725125120000|2024-08-31 17:25:20|322.03|320.03|322.01|320.01|322.05|320.05|322.01|320.01|13
1725125130000|2024-08-31 17:25:30|322.02|320.02|322|320|322.05|320.05|321.97|319.97|17
1725125140000|2024-08-31 17:25:40|321.98|319.98|322.09|320.09|322.13|320.13|321.97|319.97|17
1725125150000|2024-08-31 17:25:50|322.1|320.1|322.11|320.11|322.11|320.11|322.09|320.09|4
1725125160000|2024-08-31 17:26:00|322.12|320.12|322.22|320.22|322.24|320.24|322.12|320.12|18
1725125170000|2024-08-31 17:26:10|322.23|320.23|322.23|320.23|322.27|320.27|322.23|320.23|7
1725125180000|2024-08-31 17:26:20|322.25|320.25|322.3|320.3|322.4|320.4|322.25|320.25|20
1725125190000|2024-08-31 17:26:30|322.29|320.29|322.33|320.33|322.33|320.33|322.28|320.28|5
1725125200000|2024-08-31 17:26:40|322.32|320.32|322.4|320.4|322.42|320.42|322.3|320.3|13
1725125210000|2024-08-31 17:26:50|322.41|320.41|322.29|320.29|322.41|320.41|322.28|320.28|15
1725125220000|2024-08-31 17:27:00|322.28|320.28|322.27|320.27|322.28|320.28|322.26|320.26|5
1725125230000|2024-08-31 17:27:10|322.26|320.26|322.29|320.29|322.29|320.29|322.26|320.26|9
1725125240000|2024-08-31 17:27:20|322.28|320.28|322.27|320.27|322.29|320.29|322.27|320.27|8
1725125250000|2024-08-31 17:27:30|322.26|320.26|322.27|320.27|322.27|320.27|322.25|320.25|4
1725125260000|2024-08-31 17:27:40|322.26|320.26|322.15|320.15|322.26|320.26|322.15|320.15|9
1725125270000|2024-08-31 17:27:50|322.14|320.14|322.07|320.07|322.14|320.14|322.06|320.06|13
1725125280000|2024-08-31 17:28:00|322.06|320.06|322.03|320.03|322.08|320.08|322.03|320.03|11
1725125290000|2024-08-31 17:28:10|322.02|320.02|322.04|320.04|322.04|320.04|321.99|319.99|11
1725125300000|2024-08-31 17:28:20|322.09|320.09|322.1|320.1|322.11|320.11|322.09|320.09|9
1725125310000|2024-08-31 17:28:30|322.09|320.09|322.02|320.02|322.09|320.09|322.02|320.02|5
1725125320000|2024-08-31 17:28:40|321.98|319.98|321.97|319.97|321.99|319.99|321.95|319.95|11
1725125330000|2024-08-31 17:28:50|321.96|319.96|321.94|319.94|321.96|319.96|321.93|319.93|6
1725125340000|2024-08-31 17:29:00|321.93|319.93|322.05|320.05|322.05|320.05|321.93|319.93|15
1725125350000|2024-08-31 17:29:10|322.04|320.04|322.15|320.15|322.15|320.15|322.03|320.03|13
1725125360000|2024-08-31 17:29:20|322.14|320.14|322.12|320.12|322.15|320.15|322.1|320.1|15
1725125370000|2024-08-31 17:29:30|322.11|320.11|322.12|320.12|322.12|320.12|322.09|320.09|10
1725125380000|2024-08-31 17:29:40|322.11|320.11|322.22|320.22|322.22|320.22|322.11|320.11|6
1725125390000|2024-08-31 17:29:50|322.23|320.23|322.29|320.29|322.29|320.29|322.23|320.23|9
1725125400000|2024-08-31 17:30:00|322.24|320.24|322.25|320.25|322.27|320.27|322.19|320.19|18
1725125410000|2024-08-31 17:30:10|322.24|320.24|322.12|320.12|322.25|320.25|322.12|320.12|13
1725125420000|2024-08-31 17:30:20|322.1|320.1|322|320|322.1|320.1|322|320|7
1725125430000|2024-08-31 17:30:30|321.99|319.99|322.04|320.04|322.04|320.04|321.99|319.99|13
1725125440000|2024-08-31 17:30:40|322.05|320.05|322|320|322.05|320.05|321.99|319.99|11
1725125450000|2024-08-31 17:30:50|322.03|320.03|322.01|320.01|322.07|320.07|321.99|319.99|11
1725125460000|2024-08-31 17:31:00|322|320|322.02|320.02|322.1|320.1|322|320|17
1725125470000|2024-08-31 17:31:10|322.01|320.01|322.02|320.02|322.02|320.02|321.92|319.92|14
1725125480000|2024-08-31 17:31:20|322.01|320.01|321.85|319.85|322.01|320.01|321.84|319.84|9
1725125490000|2024-08-31 17:31:30|321.84|319.84|321.76|319.76|321.84|319.84|321.76|319.76|12
1725125500000|2024-08-31 17:31:40|321.79|319.79|321.92|319.92|321.93|319.93|321.77|319.77|14
1725125510000|2024-08-31 17:31:50|321.93|319.93|322.07|320.07|322.09|320.09|321.92|319.92|17
1725125520000|2024-08-31 17:32:00|322.08|320.08|322.03|320.03|322.08|320.08|322.01|320.01|15
1725125530000|2024-08-31 17:32:10|322.02|320.02|321.99|319.99|322.02|320.02|321.96|319.96|13
1725125540000|2024-08-31 17:32:20|322.01|320.01|322|320|322.05|320.05|322|320|10
1725125550000|2024-08-31 17:32:30|321.99|319.99|321.97|319.97|321.99|319.99|321.89|319.89|11
1725125560000|2024-08-31 17:32:40|321.96|319.96|321.98|319.98|321.98|319.98|321.95|319.95|11
1725125570000|2024-08-31 17:32:50|321.99|319.99|322.04|320.04|322.06|320.06|321.98|319.98|12
1725125580000|2024-08-31 17:33:00|322.05|320.05|321.94|319.94|322.07|320.07|321.94|319.94|11
1725125590000|2024-08-31 17:33:10|321.97|319.97|322.08|320.08|322.09|320.09|321.92|319.92|15
1725125600000|2024-08-31 17:33:20|322.07|320.07|322.11|320.11|322.11|320.11|322.04|320.04|9
1725125610000|2024-08-31 17:33:30|322.12|320.12|322.15|320.15|322.18|320.18|322.12|320.12|15
1725125620000|2024-08-31 17:33:40|322.16|320.16|322.05|320.05|322.16|320.16|322.05|320.05|8
1725125630000|2024-08-31 17:33:50|322.04|320.04|322|320|322.04|320.04|321.98|319.98|8
1725125640000|2024-08-31 17:34:00|322.03|320.03|322.14|320.14|322.14|320.14|322.03|320.03|4
1725125650000|2024-08-31 17:34:10|322.15|320.15|322.16|320.16|322.17|320.17|322.12|320.12|15
1725125660000|2024-08-31 17:34:20|322.17|320.17|322.14|320.14|322.17|320.17|322.14|320.14|10
1725125670000|2024-08-31 17:34:30|322.16|320.16|322.11|320.11|322.17|320.17|322.11|320.11|7
1725125680000|2024-08-31 17:34:40|322.1|320.1|321.97|319.97|322.1|320.1|321.95|319.95|6
1725125690000|2024-08-31 17:34:50|321.96|319.96|321.92|319.92|321.96|319.96|321.88|319.88|7
1725125700000|2024-08-31 17:35:00|321.97|319.97|321.89|319.89|321.99|319.99|321.89|319.89|16
1725125710000|2024-08-31 17:35:10|321.9|319.9|321.88|319.88|321.9|319.9|321.87|319.87|7
1725125720000|2024-08-31 17:35:20|321.87|319.87|321.85|319.85|321.87|319.87|321.85|319.85|7
1725125730000|2024-08-31 17:35:30|321.86|319.86|321.69|319.69|321.86|319.86|321.69|319.69|13
1725125740000|2024-08-31 17:35:40|321.68|319.68|321.7|319.7|321.7|319.7|321.68|319.68|5
1725125750000|2024-08-31 17:35:50|321.69|319.69|321.68|319.68|321.73|319.73|321.68|319.68|7
1725125760000|2024-08-31 17:36:00|321.66|319.66|321.61|319.61|321.68|319.68|321.61|319.61|12
1725125770000|2024-08-31 17:36:10|321.62|319.62|321.8|319.8|321.82|319.82|321.62|319.62|16
1725125780000|2024-08-31 17:36:20|321.81|319.81|321.81|319.81|321.83|319.83|321.81|319.81|9
1725125790000|2024-08-31 17:36:30|321.84|319.84|321.87|319.87|321.87|319.87|321.82|319.82|13
1725125800000|2024-08-31 17:36:40|321.88|319.88|321.94|319.94|321.94|319.94|321.88|319.88|15
1725125810000|2024-08-31 17:36:50|321.95|319.95|322.01|320.01|322.02|320.02|321.95|319.95|13
1725125820000|2024-08-31 17:37:00|322.03|320.03|322.04|320.04|322.04|320.04|322.02|320.02|5
1725125830000|2024-08-31 17:37:10|322.03|320.03|322.06|320.06|322.07|320.07|322.03|320.03|8
1725125840000|2024-08-31 17:37:20|322.05|320.05|322.08|320.08|322.08|320.08|322.03|320.03|9
1725125850000|2024-08-31 17:37:30|322.07|320.07|321.96|319.96|322.07|320.07|321.96|319.96|9
1725125860000|2024-08-31 17:37:40|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1725125870000|2024-08-31 17:37:50|321.97|319.97|321.97|319.97|322.03|320.03|321.97|319.97|12
1725125880000|2024-08-31 17:38:00|321.96|319.96|321.96|319.96|321.96|319.96|321.95|319.95|3
1725125890000|2024-08-31 17:38:10|322.01|320.01|322|320|322.01|320.01|321.98|319.98|7
1725125900000|2024-08-31 17:38:20|321.99|319.99|321.94|319.94|322|320|321.94|319.94|7
1725125910000|2024-08-31 17:38:30|321.95|319.95|322.02|320.02|322.05|320.05|321.95|319.95|15
1725125920000|2024-08-31 17:38:40|322|320|321.95|319.95|322|320|321.94|319.94|11
1725125930000|2024-08-31 17:38:50|321.97|319.97|322.02|320.02|322.02|320.02|321.95|319.95|12
1725125940000|2024-08-31 17:39:00|322|320|321.97|319.97|322.01|320.01|321.97|319.97|9
1725125950000|2024-08-31 17:39:10|321.98|319.98|321.98|319.98|321.99|319.99|321.98|319.98|5
1725125960000|2024-08-31 17:39:20|321.97|319.97|321.93|319.93|321.97|319.97|321.93|319.93|5
1725125970000|2024-08-31 17:39:30|321.91|319.91|321.92|319.92|321.92|319.92|321.91|319.91|2
1725125980000|2024-08-31 17:39:40|321.93|319.93|321.94|319.94|321.94|319.94|321.93|319.93|2
1725125990000|2024-08-31 17:39:50|322|320|322.02|320.02|322.02|320.02|322|320|2
1725126000000|2024-08-31 17:40:00|322.04|320.04|322.07|320.07|322.1|320.1|322.03|320.03|17
1725126010000|2024-08-31 17:40:10|322.06|320.06|322.05|320.05|322.12|320.12|322.05|320.05|10
1725126020000|2024-08-31 17:40:20|322.04|320.04|321.99|319.99|322.04|320.04|321.97|319.97|11
1725126030000|2024-08-31 17:40:30|321.98|319.98|321.96|319.96|322|320|321.96|319.96|11
1725126040000|2024-08-31 17:40:40|321.97|319.97|322.03|320.03|322.03|320.03|321.97|319.97|7
1725126050000|2024-08-31 17:40:50|322.02|320.02|322.01|320.01|322.08|320.08|322.01|320.01|10
1725126060000|2024-08-31 17:41:00|322.02|320.02|322.04|320.04|322.08|320.08|322.02|320.02|8
1725126070000|2024-08-31 17:41:10|322.05|320.05|322.03|320.03|322.05|320.05|322|320|9
1725126080000|2024-08-31 17:41:20|322.01|320.01|322.07|320.07|322.07|320.07|321.99|319.99|9
1725126090000|2024-08-31 17:41:30|322.08|320.08|322.14|320.14|322.14|320.14|322.08|320.08|5
1725126100000|2024-08-31 17:41:40|322.15|320.15|322.16|320.16|322.25|320.25|322.15|320.15|18
1725126110000|2024-08-31 17:41:50|322.15|320.15|322.14|320.14|322.15|320.15|322.14|320.14|2
1725126120000|2024-08-31 17:42:00|322.13|320.13|322.11|320.11|322.13|320.13|322.11|320.11|2
1725126130000|2024-08-31 17:42:10|322.12|320.12|322.11|320.11|322.12|320.12|322.08|320.08|3
1725126140000|2024-08-31 17:42:20|322.12|320.12|322.12|320.12|322.12|320.12|322.12|320.12|1
1725126150000|2024-08-31 17:42:30|322.13|320.13|322.13|320.13|322.13|320.13|322.13|320.13|1
1725126170000|2024-08-31 17:42:50|322.14|320.14|322.14|320.14|322.14|320.14|322.14|320.14|1
1725126180000|2024-08-31 17:43:00|322.17|320.17|322.11|320.11|322.19|320.19|322.1|320.1|12
1725126190000|2024-08-31 17:43:10|322.12|320.12|322.1|320.1|322.12|320.12|322.1|320.1|7
1725126200000|2024-08-31 17:43:20|322.06|320.06|322.1|320.1|322.1|320.1|322.06|320.06|6
1725126210000|2024-08-31 17:43:30|322.11|320.11|322.14|320.14|322.18|320.18|322.11|320.11|10
1725126220000|2024-08-31 17:43:40|322.1|320.1|322.08|320.08|322.1|320.1|322.07|320.07|9
1725126230000|2024-08-31 17:43:50|322.07|320.07|322.04|320.04|322.08|320.08|322.04|320.04|9
1725126240000|2024-08-31 17:44:00|322.03|320.03|322|320|322.03|320.03|322|320|3
1725126250000|2024-08-31 17:44:10|322.01|320.01|322|320|322.02|320.02|322|320|6
1725126260000|2024-08-31 17:44:20|322.01|320.01|322.01|320.01|322.04|320.04|322.01|320.01|9
1725126270000|2024-08-31 17:44:30|321.99|319.99|322.1|320.1|322.1|320.1|321.99|319.99|19
1725126280000|2024-08-31 17:44:40|322.11|320.11|322.09|320.09|322.11|320.11|322.09|320.09|7
1725126290000|2024-08-31 17:44:50|322.11|320.11|322.09|320.09|322.11|320.11|322.09|320.09|3
1725126300000|2024-08-31 17:45:00|322.07|320.07|322.05|320.05|322.07|320.07|321.99|319.99|14
1725126310000|2024-08-31 17:45:10|322.07|320.07|322.03|320.03|322.09|320.09|322.03|320.03|10
1725126320000|2024-08-31 17:45:20|322.02|320.02|321.93|319.93|322.02|320.02|321.92|319.92|8
1725126330000|2024-08-31 17:45:30|321.92|319.92|321.86|319.86|321.92|319.92|321.84|319.84|10
1725126340000|2024-08-31 17:45:40|321.85|319.85|321.84|319.84|321.86|319.86|321.84|319.84|6
1725126350000|2024-08-31 17:45:50|321.83|319.83|321.83|319.83|321.84|319.84|321.83|319.83|3
1725126360000|2024-08-31 17:46:00|321.82|319.82|321.62|319.62|321.82|319.82|321.61|319.61|9
1725126370000|2024-08-31 17:46:10|321.64|319.64|321.69|319.69|321.69|319.69|321.61|319.61|23
1725126380000|2024-08-31 17:46:20|321.68|319.68|321.59|319.59|321.68|319.68|321.59|319.59|13
1725126390000|2024-08-31 17:46:30|321.55|319.55|321.54|319.54|321.59|319.59|321.53|319.53|16
1725126400000|2024-08-31 17:46:40|321.55|319.55|321.51|319.51|321.55|319.55|321.5|319.5|11
1725126410000|2024-08-31 17:46:50|321.5|319.5|321.56|319.56|321.56|319.56|321.45|319.45|16
1725126420000|2024-08-31 17:47:00|321.57|319.57|321.71|319.71|321.71|319.71|321.57|319.57|10
1725126430000|2024-08-31 17:47:10|321.73|319.73|321.71|319.71|321.73|319.73|321.66|319.66|15
1725126440000|2024-08-31 17:47:20|321.7|319.7|321.56|319.56|321.7|319.7|321.56|319.56|10
1725126450000|2024-08-31 17:47:30|321.57|319.57|321.61|319.61|321.61|319.61|321.56|319.56|15
1725126460000|2024-08-31 17:47:40|321.59|319.59|321.58|319.58|321.6|319.6|321.56|319.56|9
1725126470000|2024-08-31 17:47:50|321.59|319.59|321.65|319.65|321.65|319.65|321.59|319.59|7
1725126480000|2024-08-31 17:48:00|321.66|319.66|321.71|319.71|321.71|319.71|321.65|319.65|6
1725126490000|2024-08-31 17:48:10|321.7|319.7|321.67|319.67|321.7|319.7|321.65|319.65|6
1725126500000|2024-08-31 17:48:20|321.69|319.69|321.7|319.7|321.7|319.7|321.69|319.69|2
1725126510000|2024-08-31 17:48:30|321.69|319.69|321.66|319.66|321.7|319.7|321.66|319.66|6
1725126520000|2024-08-31 17:48:40|321.65|319.65|321.61|319.61|321.65|319.65|321.61|319.61|5
1725126530000|2024-08-31 17:48:50|321.6|319.6|321.53|319.53|321.6|319.6|321.53|319.53|5
1725126540000|2024-08-31 17:49:00|321.54|319.54|321.52|319.52|321.54|319.54|321.51|319.51|11
1725126550000|2024-08-31 17:49:10|321.53|319.53|321.58|319.58|321.6|319.6|321.53|319.53|17
1725126560000|2024-08-31 17:49:20|321.59|319.59|321.56|319.56|321.6|319.6|321.56|319.56|10
1725126570000|2024-08-31 17:49:30|321.55|319.55|321.58|319.58|321.6|319.6|321.52|319.52|14
1725126580000|2024-08-31 17:49:40|321.56|319.56|321.48|319.48|321.56|319.56|321.48|319.48|19
1725126590000|2024-08-31 17:49:50|321.47|319.47|321.43|319.43|321.47|319.47|321.42|319.42|11
1725126600000|2024-08-31 17:50:00|321.39|319.39|321.42|319.42|321.42|319.42|321.39|319.39|8
1725126610000|2024-08-31 17:50:10|321.43|319.43|321.48|319.48|321.48|319.48|321.43|319.43|13
1725126620000|2024-08-31 17:50:20|321.47|319.47|321.46|319.46|321.48|319.48|321.44|319.44|12
1725126630000|2024-08-31 17:50:30|321.47|319.47|321.46|319.46|321.49|319.49|321.43|319.43|15
1725126640000|2024-08-31 17:50:40|321.38|319.38|321.39|319.39|321.41|319.41|321.37|319.37|11
1725126650000|2024-08-31 17:50:50|321.38|319.38|321.4|319.4|321.43|319.43|321.38|319.38|13
1725126660000|2024-08-31 17:51:00|321.38|319.38|321.15|319.15|321.4|319.4|321.13|319.13|20
1725126670000|2024-08-31 17:51:10|321.16|319.16|321.12|319.12|321.18|319.18|321.12|319.12|6
1725126680000|2024-08-31 17:51:20|321.1|319.1|321.12|319.12|321.15|319.15|321.1|319.1|5
1725126690000|2024-08-31 17:51:30|321.13|319.13|321.05|319.05|321.15|319.15|321.05|319.05|10
1725126700000|2024-08-31 17:51:40|321.08|319.08|321.15|319.15|321.15|319.15|321.08|319.08|4
1725126710000|2024-08-31 17:51:50|321.13|319.13|321.1|319.1|321.15|319.15|321.07|319.07|5
1725126720000|2024-08-31 17:52:00|321.09|319.09|321.1|319.1|321.1|319.1|321.09|319.09|2
1725126730000|2024-08-31 17:52:10|321.07|319.07|321.1|319.1|321.12|319.12|321.04|319.04|9
1725126740000|2024-08-31 17:52:20|321.13|319.13|321.17|319.17|321.19|319.19|321.13|319.13|11
1725126750000|2024-08-31 17:52:30|321.19|319.19|321.27|319.27|321.27|319.27|321.19|319.19|6
1725126760000|2024-08-31 17:52:40|321.28|319.28|321.29|319.29|321.3|319.3|321.27|319.27|7
1725126770000|2024-08-31 17:52:50|321.3|319.3|321.35|319.35|321.35|319.35|321.3|319.3|4
1725126780000|2024-08-31 17:53:00|321.43|319.43|321.58|319.58|321.58|319.58|321.43|319.43|12
1725126790000|2024-08-31 17:53:10|321.55|319.55|321.59|319.59|321.59|319.59|321.51|319.51|13
1725126800000|2024-08-31 17:53:20|321.58|319.58|321.57|319.57|321.61|319.61|321.57|319.57|6
1725126810000|2024-08-31 17:53:30|321.56|319.56|321.57|319.57|321.57|319.57|321.55|319.55|12
1725126820000|2024-08-31 17:53:40|321.56|319.56|321.52|319.52|321.56|319.56|321.49|319.49|14
1725126830000|2024-08-31 17:53:50|321.53|319.53|321.65|319.65|321.65|319.65|321.53|319.53|6
1725126840000|2024-08-31 17:54:00|321.66|319.66|321.77|319.77|321.78|319.78|321.65|319.65|10
1725126850000|2024-08-31 17:54:10|321.75|319.75|321.72|319.72|321.75|319.75|321.71|319.71|13
1725126860000|2024-08-31 17:54:20|321.71|319.71|321.72|319.72|321.72|319.72|321.68|319.68|8
1725126870000|2024-08-31 17:54:30|321.74|319.74|321.89|319.89|321.89|319.89|321.74|319.74|6
1725126880000|2024-08-31 17:54:40|321.88|319.88|321.88|319.88|321.89|319.89|321.88|319.88|3
1725126890000|2024-08-31 17:54:50|321.85|319.85|321.83|319.83|321.85|319.85|321.8|319.8|13
1725126900000|2024-08-31 17:55:00|321.85|319.85|321.87|319.87|321.87|319.87|321.81|319.81|11
1725126910000|2024-08-31 17:55:10|321.9|319.9|321.93|319.93|321.93|319.93|321.9|319.9|2
1725126920000|2024-08-31 17:55:20|321.97|319.97|322.02|320.02|322.04|320.04|321.97|319.97|8
1725126930000|2024-08-31 17:55:30|322.03|320.03|322.12|320.12|322.12|320.12|322.03|320.03|5
1725126940000|2024-08-31 17:55:40|322.14|320.14|322.34|320.34|322.35|320.35|322.14|320.14|22
1725126950000|2024-08-31 17:55:50|322.33|320.33|322.37|320.37|322.37|320.37|322.28|320.28|20
1725126960000|2024-08-31 17:56:00|322.42|320.42|322.44|320.44|322.5|320.5|322.42|320.42|14
1725126970000|2024-08-31 17:56:10|322.43|320.43|322.5|320.5|322.5|320.5|322.42|320.42|6
1725126980000|2024-08-31 17:56:20|322.51|320.51|322.6|320.6|322.63|320.63|322.51|320.51|16
1725126990000|2024-08-31 17:56:30|322.56|320.56|322.46|320.46|322.56|320.56|322.46|320.46|11
1725127000000|2024-08-31 17:56:40|322.43|320.43|322.34|320.34|322.43|320.43|322.32|320.32|15
1725127010000|2024-08-31 17:56:50|322.35|320.35|322.3|320.3|322.35|320.35|322.3|320.3|14
1725127020000|2024-08-31 17:57:00|322.27|320.27|322.2|320.2|322.27|320.27|322.2|320.2|18
1725127030000|2024-08-31 17:57:10|322.21|320.21|322.17|320.17|322.21|320.21|322.17|320.17|9
1725127040000|2024-08-31 17:57:20|322.15|320.15|322.12|320.12|322.18|320.18|322.12|320.12|12
1725127050000|2024-08-31 17:57:30|322.13|320.13|322.13|320.13|322.14|320.14|322.12|320.12|11
1725127060000|2024-08-31 17:57:40|322.14|320.14|322.06|320.06|322.14|320.14|322.06|320.06|11
1725127070000|2024-08-31 17:57:50|322.05|320.05|322.01|320.01|322.05|320.05|321.96|319.96|14
1725127080000|2024-08-31 17:58:00|321.99|319.99|321.9|319.9|321.99|319.99|321.9|319.9|17
1725127090000|2024-08-31 17:58:10|321.91|319.91|321.87|319.87|321.91|319.91|321.86|319.86|15
1725127100000|2024-08-31 17:58:20|321.86|319.86|321.99|319.99|322|320|321.86|319.86|14
1725127110000|2024-08-31 17:58:30|322|320|321.99|319.99|322.01|320.01|321.93|319.93|19
1725127120000|2024-08-31 17:58:40|322|320|322.08|320.08|322.1|320.1|322|320|15
1725127130000|2024-08-31 17:58:50|322.07|320.07|322.12|320.12|322.14|320.14|322.07|320.07|14
1725127140000|2024-08-31 17:59:00|322.13|320.13|322.13|320.13|322.23|320.23|322.12|320.12|21
1725127150000|2024-08-31 17:59:10|322.12|320.12|322.22|320.22|322.24|320.24|322.12|320.12|14
1725127160000|2024-08-31 17:59:20|322.23|320.23|322.29|320.29|322.29|320.29|322.23|320.23|4
1725127170000|2024-08-31 17:59:30|322.39|320.39|322.39|320.39|322.44|320.44|322.39|320.39|11
1725127180000|2024-08-31 17:59:40|322.61|320.61|322.91|320.91|323.03|321.03|322.61|320.61|20
1725127190000|2024-08-31 17:59:50|322.9|320.9|322.89|320.89|322.91|320.91|322.87|320.87|14
1725127200000|2024-08-31 18:00:00|322.88|320.88|322.75|320.75|322.88|320.88|322.68|320.68|15
1725127210000|2024-08-31 18:00:10|322.74|320.74|322.73|320.73|322.75|320.75|322.71|320.71|15
1725127220000|2024-08-31 18:00:20|322.69|320.69|322.7|320.7|322.71|320.71|322.67|320.67|8
1725127230000|2024-08-31 18:00:30|322.72|320.72|322.65|320.65|322.72|320.72|322.64|320.64|12
1725127240000|2024-08-31 18:00:40|322.64|320.64|322.63|320.63|322.75|320.75|322.63|320.63|19
1725127250000|2024-08-31 18:00:50|322.65|320.65|322.64|320.64|322.71|320.71|322.59|320.59|20
1725127260000|2024-08-31 18:01:00|322.63|320.63|322.62|320.62|322.64|320.64|322.58|320.58|26
1725127270000|2024-08-31 18:01:10|322.61|320.61|322.68|320.68|322.72|320.72|322.61|320.61|14
1725127280000|2024-08-31 18:01:20|322.66|320.66|322.53|320.53|322.66|320.66|322.53|320.53|13
1725127290000|2024-08-31 18:01:30|322.54|320.54|322.57|320.57|322.61|320.61|322.54|320.54|12
1725127300000|2024-08-31 18:01:40|322.59|320.59|322.56|320.56|322.59|320.59|322.54|320.54|16
1725127310000|2024-08-31 18:01:50|322.55|320.55|322.57|320.57|322.6|320.6|322.54|320.54|10
1725127320000|2024-08-31 18:02:00|322.58|320.58|322.68|320.68|322.68|320.68|322.58|320.58|9
1725127330000|2024-08-31 18:02:10|322.69|320.69|322.85|320.85|322.85|320.85|322.69|320.69|10
1725127340000|2024-08-31 18:02:20|322.88|320.88|322.93|320.93|322.93|320.93|322.88|320.88|10
1725127350000|2024-08-31 18:02:30|322.94|320.94|323.01|321.01|323.01|321.01|322.93|320.93|17
1725127360000|2024-08-31 18:02:40|323|321|322.94|320.94|323.01|321.01|322.94|320.94|12
1725127370000|2024-08-31 18:02:50|322.9|320.9|322.97|320.97|322.97|320.97|322.89|320.89|9
1725127380000|2024-08-31 18:03:00|323.1|321.1|323.09|321.09|323.1|321.1|323.03|321.03|20
1725127390000|2024-08-31 18:03:10|323.1|321.1|323.15|321.15|323.18|321.18|323.1|321.1|14
1725127400000|2024-08-31 18:03:20|323.18|321.18|323.27|321.27|323.28|321.28|323.18|321.18|11
1725127410000|2024-08-31 18:03:30|323.26|321.26|323.28|321.28|323.28|321.28|323.25|321.25|14
1725127420000|2024-08-31 18:03:40|323.29|321.29|323.26|321.26|323.29|321.29|323.26|321.26|10
1725127430000|2024-08-31 18:03:50|323.25|321.25|323.27|321.27|323.3|321.3|323.25|321.25|14
1725127440000|2024-08-31 18:04:00|323.28|321.28|323.25|321.25|323.29|321.29|323.22|321.22|17
1725127450000|2024-08-31 18:04:10|323.27|321.27|323.26|321.26|323.27|321.27|323.25|321.25|6
1725127460000|2024-08-31 18:04:20|323.27|321.27|323.28|321.28|323.28|321.28|323.27|321.27|4
1725127470000|2024-08-31 18:04:30|323.27|321.27|323.05|321.05|323.28|321.28|323.05|321.05|20
1725127480000|2024-08-31 18:04:40|323.06|321.06|323.09|321.09|323.09|321.09|323.06|321.06|7
1725127490000|2024-08-31 18:04:50|323.08|321.08|323.04|321.04|323.09|321.09|323|321|14
1725127500000|2024-08-31 18:05:00|323.05|321.05|323.19|321.19|323.19|321.19|323.05|321.05|10
1725127510000|2024-08-31 18:05:10|323.2|321.2|323.2|321.2|323.2|321.2|323.19|321.19|3
1725127520000|2024-08-31 18:05:20|323.21|321.21|323.24|321.24|323.25|321.25|323.18|321.18|16
1725127530000|2024-08-31 18:05:30|323.22|321.22|323.31|321.31|323.32|321.32|323.22|321.22|9
1725127540000|2024-08-31 18:05:40|323.39|321.39|323.56|321.56|323.56|321.56|323.37|321.37|9
1725127550000|2024-08-31 18:05:50|323.57|321.57|323.5|321.5|323.58|321.58|323.5|321.5|11
1725127560000|2024-08-31 18:06:00|323.52|321.52|323.58|321.58|323.59|321.59|323.52|321.52|11
1725127570000|2024-08-31 18:06:10|323.56|321.56|323.57|321.57|323.59|321.59|323.55|321.55|6
1725127580000|2024-08-31 18:06:20|323.58|321.58|323.58|321.58|323.6|321.6|323.58|321.58|8
1725127590000|2024-08-31 18:06:30|323.59|321.59|323.56|321.56|323.7|321.7|323.56|321.56|24
1725127600000|2024-08-31 18:06:40|323.57|321.57|323.53|321.53|323.59|321.59|323.51|321.51|13
1725127610000|2024-08-31 18:06:50|323.52|321.52|323.41|321.41|323.53|321.53|323.4|321.4|15
1725127620000|2024-08-31 18:07:00|323.42|321.42|323.5|321.5|323.5|321.5|323.42|321.42|9
1725127630000|2024-08-31 18:07:10|323.52|321.52|323.52|321.52|323.56|321.56|323.51|321.51|8
1725127640000|2024-08-31 18:07:20|323.54|321.54|323.63|321.63|323.63|321.63|323.54|321.54|12
1725127650000|2024-08-31 18:07:30|323.61|321.61|323.66|321.66|323.66|321.66|323.61|321.61|5
1725127660000|2024-08-31 18:07:40|323.67|321.67|323.61|321.61|323.67|321.67|323.59|321.59|16
1725127670000|2024-08-31 18:07:50|323.6|321.6|323.61|321.61|323.61|321.61|323.59|321.59|8
1725127680000|2024-08-31 18:08:00|323.6|321.6|323.77|321.77|323.77|321.77|323.59|321.59|13
1725127690000|2024-08-31 18:08:10|323.78|321.78|323.87|321.87|323.87|321.87|323.78|321.78|13
1725127700000|2024-08-31 18:08:20|323.85|321.85|323.9|321.9|323.9|321.9|323.85|321.85|5
1725127710000|2024-08-31 18:08:30|323.88|321.88|323.89|321.89|323.9|321.9|323.81|321.81|16
1725127720000|2024-08-31 18:08:40|323.88|321.88|323.87|321.87|323.88|321.88|323.85|321.85|13
1725127730000|2024-08-31 18:08:50|323.85|321.85|323.82|321.82|323.85|321.85|323.82|321.82|8
1725127740000|2024-08-31 18:09:00|323.83|321.83|323.74|321.74|323.84|321.84|323.74|321.74|9
1725127750000|2024-08-31 18:09:10|323.75|321.75|323.73|321.73|323.75|321.75|323.67|321.67|6
1725127760000|2024-08-31 18:09:20|323.72|321.72|323.73|321.73|323.73|321.73|323.72|321.72|2
1725127770000|2024-08-31 18:09:30|323.72|321.72|323.76|321.76|323.76|321.76|323.72|321.72|5
1725127780000|2024-08-31 18:09:40|323.78|321.78|323.74|321.74|323.8|321.8|323.74|321.74|7
1725127790000|2024-08-31 18:09:50|323.73|321.73|323.73|321.73|323.74|321.74|323.73|321.73|3
1725127800000|2024-08-31 18:10:00|323.74|321.74|323.77|321.77|323.77|321.77|323.74|321.74|12
1725127810000|2024-08-31 18:10:10|323.8|321.8|323.77|321.77|323.81|321.81|323.76|321.76|12
1725127820000|2024-08-31 18:10:20|323.76|321.76|323.73|321.73|323.76|321.76|323.7|321.7|13
1725127830000|2024-08-31 18:10:30|323.72|321.72|323.68|321.68|323.75|321.75|323.68|321.68|10
1725127840000|2024-08-31 18:10:40|323.69|321.69|323.71|321.71|323.72|321.72|323.69|321.69|16
1725127850000|2024-08-31 18:10:50|323.7|321.7|323.63|321.63|323.7|321.7|323.63|321.63|10
1725127860000|2024-08-31 18:11:00|323.64|321.64|323.46|321.46|323.64|321.64|323.46|321.46|14
1725127870000|2024-08-31 18:11:10|323.47|321.47|323.76|321.76|323.76|321.76|323.47|321.47|15
1725127880000|2024-08-31 18:11:20|323.78|321.78|323.76|321.76|323.78|321.78|323.73|321.73|7
1725127890000|2024-08-31 18:11:30|323.75|321.75|323.75|321.75|323.75|321.75|323.75|321.75|1
1725127900000|2024-08-31 18:11:40|323.77|321.77|323.75|321.75|323.79|321.79|323.75|321.75|4
1725127910000|2024-08-31 18:11:50|323.73|321.73|323.7|321.7|323.73|321.73|323.7|321.7|9
1725127920000|2024-08-31 18:12:00|323.69|321.69|323.61|321.61|323.7|321.7|323.61|321.61|15
1725127930000|2024-08-31 18:12:10|323.62|321.62|323.61|321.61|323.64|321.64|323.6|321.6|9
1725127940000|2024-08-31 18:12:20|323.6|321.6|323.71|321.71|323.71|321.71|323.6|321.6|8
1725127950000|2024-08-31 18:12:30|323.73|321.73|323.75|321.75|323.75|321.75|323.73|321.73|3
1725127960000|2024-08-31 18:12:40|323.76|321.76|323.8|321.8|323.83|321.83|323.76|321.76|13
1725127970000|2024-08-31 18:12:50|323.81|321.81|323.78|321.78|323.81|321.81|323.77|321.77|14
1725127980000|2024-08-31 18:13:00|323.75|321.75|323.71|321.71|323.75|321.75|323.71|321.71|13
1725127990000|2024-08-31 18:13:10|323.7|321.7|323.73|321.73|323.73|321.73|323.69|321.69|13
1725128000000|2024-08-31 18:13:20|323.72|321.72|323.68|321.68|323.72|321.72|323.64|321.64|20
1725128010000|2024-08-31 18:13:30|323.67|321.67|323.73|321.73|323.75|321.75|323.65|321.65|16
1725128020000|2024-08-31 18:13:40|323.74|321.74|323.78|321.78|323.8|321.8|323.71|321.71|8
1725128030000|2024-08-31 18:13:50|323.76|321.76|323.77|321.77|323.77|321.77|323.75|321.75|8
1725128040000|2024-08-31 18:14:00|323.76|321.76|323.71|321.71|323.77|321.77|323.7|321.7|11
1725128050000|2024-08-31 18:14:10|323.72|321.72|323.7|321.7|323.72|321.72|323.69|321.69|8
1725128060000|2024-08-31 18:14:20|323.71|321.71|323.7|321.7|323.71|321.71|323.69|321.69|10
1725128070000|2024-08-31 18:14:30|323.71|321.71|323.71|321.71|323.74|321.74|323.7|321.7|13
1725128080000|2024-08-31 18:14:40|323.7|321.7|323.73|321.73|323.74|321.74|323.7|321.7|12
1725128090000|2024-08-31 18:14:50|323.74|321.74|323.86|321.86|323.87|321.87|323.74|321.74|6
1725128100000|2024-08-31 18:15:00|323.87|321.87|323.92|321.92|323.96|321.96|323.84|321.84|18
1725128110000|2024-08-31 18:15:10|323.91|321.91|323.96|321.96|323.96|321.96|323.91|321.91|9
1725128120000|2024-08-31 18:15:20|323.94|321.94|323.94|321.94|324.01|322.01|323.93|321.93|17
1725128130000|2024-08-31 18:15:30|323.96|321.96|323.92|321.92|323.97|321.97|323.91|321.91|11
1725128140000|2024-08-31 18:15:40|323.91|321.91|323.85|321.85|323.91|321.91|323.83|321.83|11
1725128150000|2024-08-31 18:15:50|323.84|321.84|323.87|321.87|323.89|321.89|323.83|321.83|14
1725128160000|2024-08-31 18:16:00|323.86|321.86|323.74|321.74|323.89|321.89|323.74|321.74|17
1725128170000|2024-08-31 18:16:10|323.72|321.72|323.74|321.74|323.74|321.74|323.72|321.72|3
1725128180000|2024-08-31 18:16:20|323.72|321.72|323.77|321.77|323.77|321.77|323.72|321.72|11
1725128190000|2024-08-31 18:16:30|323.76|321.76|323.73|321.73|323.77|321.77|323.68|321.68|20
1725128200000|2024-08-31 18:16:40|323.74|321.74|323.73|321.73|323.77|321.77|323.73|321.73|18
1725128210000|2024-08-31 18:16:50|323.74|321.74|323.68|321.68|323.74|321.74|323.66|321.66|9
1725128220000|2024-08-31 18:17:00|323.66|321.66|323.76|321.76|323.79|321.79|323.63|321.63|14
1725128230000|2024-08-31 18:17:10|323.74|321.74|323.71|321.71|323.75|321.75|323.69|321.69|15
1725128240000|2024-08-31 18:17:20|323.74|321.74|323.69|321.69|323.75|321.75|323.66|321.66|16
1725128250000|2024-08-31 18:17:30|323.7|321.7|323.7|321.7|323.75|321.75|323.69|321.69|15
1725128260000|2024-08-31 18:17:40|323.71|321.71|323.65|321.65|323.71|321.71|323.65|321.65|7
1725128270000|2024-08-31 18:17:50|323.6|321.6|323.55|321.55|323.6|321.6|323.5|321.5|14
1725128280000|2024-08-31 18:18:00|323.56|321.56|323.56|321.56|323.57|321.57|323.56|321.56|5
1725128290000|2024-08-31 18:18:10|323.53|321.53|323.45|321.45|323.53|321.53|323.43|321.43|11
1725128300000|2024-08-31 18:18:20|323.46|321.46|323.55|321.55|323.56|321.56|323.46|321.46|10
1725128310000|2024-08-31 18:18:30|323.54|321.54|323.56|321.56|323.59|321.59|323.54|321.54|4
1725128320000|2024-08-31 18:18:40|323.57|321.57|323.53|321.53|323.57|321.57|323.52|321.52|10
1725128330000|2024-08-31 18:18:50|323.52|321.52|323.49|321.49|323.55|321.55|323.49|321.49|11
1725128340000|2024-08-31 18:19:00|323.48|321.48|323.47|321.47|323.49|321.49|323.47|321.47|16
1725128350000|2024-08-31 18:19:10|323.48|321.48|323.37|321.37|323.48|321.48|323.37|321.37|7
1725128360000|2024-08-31 18:19:20|323.35|321.35|323.22|321.22|323.35|321.35|323.22|321.22|20
1725128370000|2024-08-31 18:19:30|323.2|321.2|323.25|321.25|323.25|321.25|323.19|321.19|12
1725128380000|2024-08-31 18:19:40|323.26|321.26|323.35|321.35|323.36|321.36|323.26|321.26|8
1725128390000|2024-08-31 18:19:50|323.33|321.33|323.38|321.38|323.38|321.38|323.33|321.33|11
1725128400000|2024-08-31 18:20:00|323.36|321.36|323.36|321.36|323.37|321.37|323.32|321.32|10
1725128410000|2024-08-31 18:20:10|323.35|321.35|323.36|321.36|323.41|321.41|323.35|321.35|8
1725128420000|2024-08-31 18:20:20|323.35|321.35|323.35|321.35|323.35|321.35|323.29|321.29|12
1725128430000|2024-08-31 18:20:30|323.37|321.37|323.46|321.46|323.47|321.47|323.37|321.37|11
1725128440000|2024-08-31 18:20:40|323.45|321.45|323.49|321.49|323.49|321.49|323.44|321.44|5
1725128450000|2024-08-31 18:20:50|323.5|321.5|323.76|321.76|323.76|321.76|323.5|321.5|11
1725128460000|2024-08-31 18:21:00|323.75|321.75|323.71|321.71|323.76|321.76|323.7|321.7|16
1725128470000|2024-08-31 18:21:10|323.7|321.7|323.87|321.87|323.87|321.87|323.69|321.69|19
1725128480000|2024-08-31 18:21:20|323.88|321.88|323.82|321.82|323.89|321.89|323.8|321.8|13
1725128490000|2024-08-31 18:21:30|323.89|321.89|323.79|321.79|323.9|321.9|323.78|321.78|22
1725128500000|2024-08-31 18:21:40|323.78|321.78|323.76|321.76|323.81|321.81|323.74|321.74|12
1725128510000|2024-08-31 18:21:50|323.75|321.75|323.73|321.73|323.75|321.75|323.7|321.7|14
1725128520000|2024-08-31 18:22:00|323.75|321.75|323.85|321.85|323.85|321.85|323.73|321.73|12
1725128530000|2024-08-31 18:22:10|323.87|321.87|323.84|321.84|323.88|321.88|323.83|321.83|9
1725128540000|2024-08-31 18:22:20|323.83|321.83|323.98|321.98|323.98|321.98|323.83|321.83|18
1725128550000|2024-08-31 18:22:30|323.99|321.99|323.93|321.93|323.99|321.99|323.93|321.93|16
1725128560000|2024-08-31 18:22:40|323.92|321.92|323.9|321.9|323.93|321.93|323.88|321.88|11
1725128570000|2024-08-31 18:22:50|323.84|321.84|323.84|321.84|323.86|321.86|323.82|321.82|19
1725128580000|2024-08-31 18:23:00|323.88|321.88|323.92|321.92|323.96|321.96|323.88|321.88|14
1725128590000|2024-08-31 18:23:10|323.94|321.94|323.93|321.93|323.94|321.94|323.93|321.93|2
1725128600000|2024-08-31 18:23:20|323.94|321.94|323.95|321.95|323.96|321.96|323.92|321.92|11
1725128610000|2024-08-31 18:23:30|323.94|321.94|323.95|321.95|323.99|321.99|323.9|321.9|18
1725128620000|2024-08-31 18:23:40|323.97|321.97|323.94|321.94|323.98|321.98|323.93|321.93|12
1725128630000|2024-08-31 18:23:50|323.96|321.96|323.98|321.98|323.98|321.98|323.95|321.95|9
1725128640000|2024-08-31 18:24:00|323.97|321.97|323.91|321.91|323.97|321.97|323.89|321.89|20
1725128650000|2024-08-31 18:24:10|323.93|321.93|323.95|321.95|323.95|321.95|323.92|321.92|11
1725128660000|2024-08-31 18:24:20|323.93|321.93|323.91|321.91|323.93|321.93|323.91|321.91|10
1725128670000|2024-08-31 18:24:30|323.92|321.92|323.88|321.88|323.93|321.93|323.87|321.87|12
1725128680000|2024-08-31 18:24:40|323.89|321.89|323.87|321.87|323.91|321.91|323.87|321.87|5
1725128690000|2024-08-31 18:24:50|323.85|321.85|323.89|321.89|323.9|321.9|323.82|321.82|7
1725128700000|2024-08-31 18:25:00|323.9|321.9|323.95|321.95|323.99|321.99|323.85|321.85|14
1725128710000|2024-08-31 18:25:10|323.96|321.96|323.98|321.98|323.99|321.99|323.95|321.95|12
1725128720000|2024-08-31 18:25:20|324|322|324.03|322.03|324.05|322.05|324|322|7
1725128730000|2024-08-31 18:25:30|324.02|322.02|324.01|322.01|324.03|322.03|324|322|13
1725128740000|2024-08-31 18:25:40|324|322|323.95|321.95|324.01|322.01|323.95|321.95|16
1725128750000|2024-08-31 18:25:50|323.94|321.94|323.96|321.96|323.97|321.97|323.9|321.9|11
1725128760000|2024-08-31 18:26:00|323.98|321.98|324.09|322.09|324.09|322.09|323.98|321.98|6
1725128770000|2024-08-31 18:26:10|324.07|322.07|324.01|322.01|324.12|322.12|324|322|16
1725128780000|2024-08-31 18:26:20|324.02|322.02|324.01|322.01|324.04|322.04|324|322|11
1725128790000|2024-08-31 18:26:30|323.99|321.99|323.99|321.99|324|322|323.92|321.92|10
1725128800000|2024-08-31 18:26:40|323.97|321.97|323.96|321.96|323.97|321.97|323.95|321.95|11
1725128810000|2024-08-31 18:26:50|323.95|321.95|323.91|321.91|323.95|321.95|323.91|321.91|4
1725128820000|2024-08-31 18:27:00|323.92|321.92|323.98|321.98|323.98|321.98|323.92|321.92|6
1725128830000|2024-08-31 18:27:10|323.99|321.99|324.01|322.01|324.02|322.02|323.99|321.99|4
1725128840000|2024-08-31 18:27:20|324|322|324.02|322.02|324.02|322.02|323.99|321.99|11
1725128850000|2024-08-31 18:27:30|324.05|322.05|324.02|322.02|324.05|322.05|324.02|322.02|3
1725128860000|2024-08-31 18:27:40|324.03|322.03|324.11|322.11|324.13|322.13|324.02|322.02|14
1725128870000|2024-08-31 18:27:50|324.1|322.1|323.99|321.99|324.1|322.1|323.99|321.99|9
1725128880000|2024-08-31 18:28:00|324.01|322.01|323.94|321.94|324.01|322.01|323.94|321.94|8
1725128890000|2024-08-31 18:28:10|323.95|321.95|323.97|321.97|324|322|323.95|321.95|13
1725128900000|2024-08-31 18:28:20|323.98|321.98|323.99|321.99|323.99|321.99|323.96|321.96|10
1725128910000|2024-08-31 18:28:30|323.98|321.98|323.94|321.94|323.98|321.98|323.93|321.93|7
1725128920000|2024-08-31 18:28:40|323.9|321.9|323.86|321.86|323.9|321.9|323.82|321.82|19
1725128930000|2024-08-31 18:28:50|323.85|321.85|323.91|321.91|323.93|321.93|323.85|321.85|14
1725128940000|2024-08-31 18:29:00|323.92|321.92|323.88|321.88|323.94|321.94|323.88|321.88|6
1725128950000|2024-08-31 18:29:10|323.89|321.89|323.97|321.97|323.98|321.98|323.87|321.87|14
1725128960000|2024-08-31 18:29:20|323.96|321.96|323.9|321.9|323.96|321.96|323.89|321.89|10
1725128970000|2024-08-31 18:29:30|323.91|321.91|323.97|321.97|323.97|321.97|323.91|321.91|7
1725128980000|2024-08-31 18:29:40|323.98|321.98|324.05|322.05|324.05|322.05|323.98|321.98|6
1725128990000|2024-08-31 18:29:50|324.03|322.03|324.04|322.04|324.05|322.05|324.01|322.01|8
1725129000000|2024-08-31 18:30:00|324.03|322.03|324.12|322.12|324.12|322.12|324.02|322.02|14
1725129010000|2024-08-31 18:30:10|324.1|322.1|324.05|322.05|324.1|322.1|324.05|322.05|5
1725129020000|2024-08-31 18:30:20|324.04|322.04|324.16|322.16|324.16|322.16|324.03|322.03|9
1725129030000|2024-08-31 18:30:30|324.17|322.17|324.22|322.22|324.22|322.22|324.17|322.17|10
1725129040000|2024-08-31 18:30:40|324.23|322.23|324.23|322.23|324.23|322.23|324.22|322.22|3
1725129050000|2024-08-31 18:30:50|324.22|322.22|324.31|322.31|324.31|322.31|324.2|322.2|12
1725129060000|2024-08-31 18:31:00|324.33|322.33|324.52|322.52|324.53|322.53|324.33|322.33|22
1725129070000|2024-08-31 18:31:10|324.51|322.51|324.5|322.5|324.53|322.53|324.49|322.49|11
1725129080000|2024-08-31 18:31:20|324.51|322.51|324.49|322.49|324.56|322.56|324.47|322.47|17
1725129090000|2024-08-31 18:31:30|324.48|322.48|324.42|322.42|324.49|322.49|324.42|322.42|10
1725129100000|2024-08-31 18:31:40|324.4|322.4|324.4|322.4|324.44|322.44|324.36|322.36|21
1725129110000|2024-08-31 18:31:50|324.41|322.41|324.39|322.39|324.43|322.43|324.39|322.39|7
1725129120000|2024-08-31 18:32:00|324.38|322.38|324.34|322.34|324.38|322.38|324.34|322.34|10
1725129130000|2024-08-31 18:32:10|324.32|322.32|324.31|322.31|324.32|322.32|324.24|322.24|11
1725129140000|2024-08-31 18:32:20|324.33|322.33|324.38|322.38|324.41|322.41|324.33|322.33|12
1725129150000|2024-08-31 18:32:30|324.37|322.37|324.31|322.31|324.38|322.38|324.31|322.31|5
1725129160000|2024-08-31 18:32:40|324.32|322.32|324.31|322.31|324.33|322.33|324.31|322.31|11
1725129170000|2024-08-31 18:32:50|324.32|322.32|324.38|322.38|324.38|322.38|324.32|322.32|12
1725129180000|2024-08-31 18:33:00|324.39|322.39|324.4|322.4|324.41|322.41|324.35|322.35|14
1725129190000|2024-08-31 18:33:10|324.31|322.31|324.25|322.25|324.31|322.31|324.24|322.24|14
1725129200000|2024-08-31 18:33:20|324.24|322.24|324.27|322.27|324.27|322.27|324.18|322.18|15
1725129210000|2024-08-31 18:33:30|324.25|322.25|324.19|322.19|324.26|322.26|324.18|322.18|14
1725129220000|2024-08-31 18:33:40|324.2|322.2|324.08|322.08|324.2|322.2|324.07|322.07|12
1725129230000|2024-08-31 18:33:50|324.07|322.07|324.12|322.12|324.12|322.12|324|322|15
1725129240000|2024-08-31 18:34:00|324.11|322.11|324.11|322.11|324.11|322.11|324.06|322.06|8
1725129250000|2024-08-31 18:34:10|324.16|322.16|324.19|322.19|324.19|322.19|324.16|322.16|6
1725129260000|2024-08-31 18:34:20|324.18|322.18|324.2|322.2|324.21|322.21|324.18|322.18|5
1725129270000|2024-08-31 18:34:30|324.19|322.19|324.17|322.17|324.19|322.19|324.12|322.12|18
1725129280000|2024-08-31 18:34:40|324.16|322.16|324.11|322.11|324.17|322.17|324.1|322.1|8
1725129290000|2024-08-31 18:34:50|324.1|322.1|324.06|322.06|324.1|322.1|324.05|322.05|7
1725129300000|2024-08-31 18:35:00|324.05|322.05|323.88|321.88|324.06|322.06|323.88|321.88|14
1725129310000|2024-08-31 18:35:10|323.86|321.86|323.8|321.8|323.89|321.89|323.79|321.79|17
1725129320000|2024-08-31 18:35:20|323.79|321.79|323.87|321.87|323.87|321.87|323.78|321.78|12
1725129330000|2024-08-31 18:35:30|323.89|321.89|323.81|321.81|323.89|321.89|323.81|321.81|14
1725129340000|2024-08-31 18:35:40|323.8|321.8|323.79|321.79|323.83|321.83|323.78|321.78|9
1725129350000|2024-08-31 18:35:50|323.81|321.81|323.76|321.76|323.81|321.81|323.74|321.74|12
1725129360000|2024-08-31 18:36:00|323.77|321.77|323.88|321.88|323.88|321.88|323.77|321.77|10
1725129370000|2024-08-31 18:36:10|323.89|321.89|323.95|321.95|323.95|321.95|323.89|321.89|7
1725129380000|2024-08-31 18:36:20|323.94|321.94|323.94|321.94|323.94|321.94|323.92|321.92|9
1725129390000|2024-08-31 18:36:30|323.96|321.96|324.02|322.02|324.02|322.02|323.96|321.96|12
1725129400000|2024-08-31 18:36:40|324.03|322.03|324.02|322.02|324.03|322.03|323.99|321.99|11
1725129410000|2024-08-31 18:36:50|324.01|322.01|324.07|322.07|324.07|322.07|324|322|7
1725129420000|2024-08-31 18:37:00|324.15|322.15|324.19|322.19|324.21|322.21|324.15|322.15|7
1725129430000|2024-08-31 18:37:10|324.17|322.17|324.16|322.16|324.17|322.17|324.12|322.12|14
1725129440000|2024-08-31 18:37:20|324.17|322.17|324.09|322.09|324.18|322.18|324.09|322.09|15
1725129450000|2024-08-31 18:37:30|324.07|322.07|324.03|322.03|324.07|322.07|324.02|322.02|12
1725129460000|2024-08-31 18:37:40|324.05|322.05|324.02|322.02|324.05|322.05|324.02|322.02|9
1725129470000|2024-08-31 18:37:50|324.03|322.03|323.96|321.96|324.05|322.05|323.96|321.96|13
1725129480000|2024-08-31 18:38:00|323.95|321.95|323.96|321.96|323.96|321.96|323.9|321.9|7
1725129490000|2024-08-31 18:38:10|323.99|321.99|324.03|322.03|324.03|322.03|323.99|321.99|11
1725129500000|2024-08-31 18:38:20|324.04|322.04|324.04|322.04|324.04|322.04|324.03|322.03|3
1725129510000|2024-08-31 18:38:30|324.03|322.03|324.04|322.04|324.04|322.04|324.02|322.02|6
1725129520000|2024-08-31 18:38:40|324.03|322.03|324.04|322.04|324.07|322.07|324.02|322.02|11
1725129530000|2024-08-31 18:38:50|324.05|322.05|324.08|322.08|324.08|322.08|324.05|322.05|3
1725129540000|2024-08-31 18:39:00|324.11|322.11|324.22|322.22|324.29|322.29|324.11|322.11|20
1725129550000|2024-08-31 18:39:10|324.2|322.2|324.17|322.17|324.2|322.2|324.12|322.12|18
1725129560000|2024-08-31 18:39:20|324.2|322.2|324.25|322.25|324.25|322.25|324.17|322.17|9
1725129570000|2024-08-31 18:39:30|324.27|322.27|324.2|322.2|324.27|322.27|324.2|322.2|5
1725129580000|2024-08-31 18:39:40|324.21|322.21|324.15|322.15|324.21|322.21|324.14|322.14|11
1725129590000|2024-08-31 18:39:50|324.14|322.14|324.19|322.19|324.19|322.19|324.14|322.14|10
1725129600000|2024-08-31 18:40:00|324.18|322.18|324.27|322.27|324.27|322.27|324.18|322.18|8
1725129610000|2024-08-31 18:40:10|324.28|322.28|324.33|322.33|324.37|322.37|324.28|322.28|12
1725129620000|2024-08-31 18:40:20|324.32|322.32|324.2|322.2|324.34|322.34|324.2|322.2|21
1725129630000|2024-08-31 18:40:30|324.21|322.21|324.24|322.24|324.27|322.27|324.2|322.2|13
1725129640000|2024-08-31 18:40:40|324.23|322.23|324.2|322.2|324.23|322.23|324.19|322.19|7
1725129650000|2024-08-31 18:40:50|324.19|322.19|324.19|322.19|324.2|322.2|324.17|322.17|6
1725129660000|2024-08-31 18:41:00|324.21|322.21|324.18|322.18|324.23|322.23|324.17|322.17|12
1725129670000|2024-08-31 18:41:10|324.15|322.15|324.24|322.24|324.24|322.24|324.14|322.14|10
1725129680000|2024-08-31 18:41:20|324.23|322.23|324.24|322.24|324.24|322.24|324.22|322.22|6
1725129690000|2024-08-31 18:41:30|324.23|322.23|324.26|322.26|324.27|322.27|324.23|322.23|10
1725129700000|2024-08-31 18:41:40|324.28|322.28|324.29|322.29|324.29|322.29|324.28|322.28|2
1725129710000|2024-08-31 18:41:50|324.32|322.32|324.41|322.41|324.42|322.42|324.32|322.32|11
1725129720000|2024-08-31 18:42:00|324.43|322.43|324.35|322.35|324.43|322.43|324.35|322.35|4
1725129730000|2024-08-31 18:42:10|324.36|322.36|324.42|322.42|324.45|322.45|324.35|322.35|16
1725129740000|2024-08-31 18:42:20|324.43|322.43|324.41|322.41|324.45|322.45|324.41|322.41|6
1725129750000|2024-08-31 18:42:30|324.38|322.38|324.25|322.25|324.38|322.38|324.24|322.24|10
1725129760000|2024-08-31 18:42:40|324.24|322.24|324.23|322.23|324.29|322.29|324.23|322.23|16
1725129770000|2024-08-31 18:42:50|324.22|322.22|324.19|322.19|324.24|322.24|324.19|322.19|10
1725129780000|2024-08-31 18:43:00|324.18|322.18|324.18|322.18|324.19|322.19|324.17|322.17|7
1725129790000|2024-08-31 18:43:10|324.15|322.15|324.16|322.16|324.17|322.17|324.15|322.15|7
1725129800000|2024-08-31 18:43:20|324.14|322.14|324.13|322.13|324.14|322.14|324.13|322.13|2
1725129810000|2024-08-31 18:43:30|324.15|322.15|324.15|322.15|324.15|322.15|324.15|322.15|1
1725129820000|2024-08-31 18:43:40|324.16|322.16|324.19|322.19|324.21|322.21|324.16|322.16|10
1725129830000|2024-08-31 18:43:50|324.21|322.21|324.19|322.19|324.21|322.21|324.19|322.19|6
1725129840000|2024-08-31 18:44:00|324.21|322.21|324.17|322.17|324.21|322.21|324.17|322.17|7
1725129850000|2024-08-31 18:44:10|324.19|322.19|324.2|322.2|324.21|322.21|324.17|322.17|8
1725129860000|2024-08-31 18:44:20|324.18|322.18|324.11|322.11|324.2|322.2|324.1|322.1|8
1725129870000|2024-08-31 18:44:30|324.12|322.12|324.11|322.11|324.12|322.12|324.11|322.11|8
1725129880000|2024-08-31 18:44:40|324.01|322.01|323.9|321.9|324.01|322.01|323.9|321.9|10
1725129890000|2024-08-31 18:44:50|323.88|321.88|323.87|321.87|323.88|321.88|323.86|321.86|5
1725129900000|2024-08-31 18:45:00|323.86|321.86|323.79|321.79|323.86|321.86|323.79|321.79|13
1725129910000|2024-08-31 18:45:10|323.78|321.78|323.78|321.78|323.79|321.79|323.77|321.77|5
1725129920000|2024-08-31 18:45:20|323.79|321.79|323.85|321.85|323.86|321.86|323.79|321.79|11
1725129930000|2024-08-31 18:45:30|323.86|321.86|323.79|321.79|323.86|321.86|323.79|321.79|9
1725129940000|2024-08-31 18:45:40|323.75|321.75|323.89|321.89|323.89|321.89|323.73|321.73|18
1725129950000|2024-08-31 18:45:50|323.9|321.9|323.9|321.9|323.92|321.92|323.9|321.9|9
1725129960000|2024-08-31 18:46:00|323.92|321.92|323.9|321.9|323.98|321.98|323.86|321.86|16
1725129970000|2024-08-31 18:46:10|323.92|321.92|323.93|321.93|323.95|321.95|323.91|321.91|17
1725129980000|2024-08-31 18:46:20|323.92|321.92|323.88|321.88|323.99|321.99|323.86|321.86|23
1725129990000|2024-08-31 18:46:30|323.87|321.87|323.84|321.84|323.95|321.95|323.84|321.84|12
1725130000000|2024-08-31 18:46:40|323.86|321.86|323.81|321.81|323.86|321.86|323.81|321.81|11
1725130010000|2024-08-31 18:46:50|323.8|321.8|323.74|321.74|323.8|321.8|323.74|321.74|9
1725130020000|2024-08-31 18:47:00|323.75|321.75|323.75|321.75|323.76|321.76|323.74|321.74|13
1725130030000|2024-08-31 18:47:10|323.74|321.74|323.67|321.67|323.75|321.75|323.66|321.66|12
1725130040000|2024-08-31 18:47:20|323.69|321.69|323.74|321.74|323.75|321.75|323.69|321.69|10
1725130050000|2024-08-31 18:47:30|323.75|321.75|323.73|321.73|323.83|321.83|323.73|321.73|12
1725130060000|2024-08-31 18:47:40|323.69|321.69|323.6|321.6|323.69|321.69|323.6|321.6|7
1725130070000|2024-08-31 18:47:50|323.61|321.61|323.59|321.59|323.62|321.62|323.58|321.58|13
1725130080000|2024-08-31 18:48:00|323.6|321.6|323.72|321.72|323.72|321.72|323.6|321.6|9
1725130090000|2024-08-31 18:48:10|323.75|321.75|323.73|321.73|323.8|321.8|323.73|321.73|14
1725130100000|2024-08-31 18:48:20|323.72|321.72|323.64|321.64|323.72|321.72|323.64|321.64|13
1725130110000|2024-08-31 18:48:30|323.63|321.63|323.65|321.65|323.68|321.68|323.63|321.63|15
1725130120000|2024-08-31 18:48:40|323.62|321.62|323.58|321.58|323.63|321.63|323.58|321.58|15
1725130130000|2024-08-31 18:48:50|323.57|321.57|323.6|321.6|323.6|321.6|323.57|321.57|7
1725130140000|2024-08-31 18:49:00|323.61|321.61|323.59|321.59|323.62|321.62|323.58|321.58|8
1725130150000|2024-08-31 18:49:10|323.58|321.58|323.51|321.51|323.58|321.58|323.48|321.48|19
1725130160000|2024-08-31 18:49:20|323.5|321.5|323.53|321.53|323.53|321.53|323.5|321.5|7
1725130170000|2024-08-31 18:49:30|323.54|321.54|323.59|321.59|323.63|321.63|323.54|321.54|14
1725130180000|2024-08-31 18:49:40|323.61|321.61|323.61|321.61|323.63|321.63|323.6|321.6|8
1725130190000|2024-08-31 18:49:50|323.59|321.59|323.55|321.55|323.59|321.59|323.54|321.54|18
1725130200000|2024-08-31 18:50:00|323.53|321.53|323.57|321.57|323.57|321.57|323.53|321.53|9
1725130210000|2024-08-31 18:50:10|323.58|321.58|323.59|321.59|323.64|321.64|323.54|321.54|19
1725130220000|2024-08-31 18:50:20|323.55|321.55|323.55|321.55|323.55|321.55|323.51|321.51|11
1725130230000|2024-08-31 18:50:30|323.56|321.56|323.58|321.58|323.58|321.58|323.54|321.54|17
1725130240000|2024-08-31 18:50:40|323.6|321.6|323.67|321.67|323.67|321.67|323.6|321.6|5
1725130250000|2024-08-31 18:50:50|323.59|321.59|323.46|321.46|323.6|321.6|323.46|321.46|16
1725130260000|2024-08-31 18:51:00|323.47|321.47|323.39|321.39|323.5|321.5|323.36|321.36|25
1725130270000|2024-08-31 18:51:10|323.4|321.4|323.27|321.27|323.4|321.4|323.27|321.27|18
1725130280000|2024-08-31 18:51:20|323.26|321.26|323.29|321.29|323.32|321.32|323.24|321.24|15
1725130290000|2024-08-31 18:51:30|323.28|321.28|323.2|321.2|323.29|321.29|323.19|321.19|12
1725130300000|2024-08-31 18:51:40|323.22|321.22|323.18|321.18|323.22|321.22|323.16|321.16|17
1725130310000|2024-08-31 18:51:50|323.19|321.19|323.1|321.1|323.2|321.2|323.1|321.1|10
1725130320000|2024-08-31 18:52:00|323.09|321.09|323.09|321.09|323.11|321.11|322.99|320.99|20
1725130330000|2024-08-31 18:52:10|323.11|321.11|323.17|321.17|323.17|321.17|323.11|321.11|9
1725130340000|2024-08-31 18:52:20|323.2|321.2|323.08|321.08|323.22|321.22|323.07|321.07|16
1725130350000|2024-08-31 18:52:30|323.1|321.1|323.04|321.04|323.11|321.11|323.03|321.03|18
1725130360000|2024-08-31 18:52:40|323.03|321.03|323.01|321.01|323.05|321.05|323.01|321.01|13
1725130370000|2024-08-31 18:52:50|323|321|322.93|320.93|323.04|321.04|322.93|320.93|17
1725130380000|2024-08-31 18:53:00|322.91|320.91|322.87|320.87|322.97|320.97|322.84|320.84|18
1725130390000|2024-08-31 18:53:10|322.88|320.88|322.87|320.87|322.92|320.92|322.87|320.87|8
1725130400000|2024-08-31 18:53:20|322.88|320.88|322.97|320.97|322.98|320.98|322.88|320.88|14
1725130410000|2024-08-31 18:53:30|322.96|320.96|323.01|321.01|323.01|321.01|322.96|320.96|7
1725130420000|2024-08-31 18:53:40|323.05|321.05|323.2|321.2|323.2|321.2|323.05|321.05|18
1725130430000|2024-08-31 18:53:50|323.21|321.21|323.17|321.17|323.21|321.21|323.16|321.16|10
1725130440000|2024-08-31 18:54:00|323.16|321.16|323.17|321.17|323.17|321.17|323.14|321.14|8
1725130450000|2024-08-31 18:54:10|323.16|321.16|323.21|321.21|323.21|321.21|323.16|321.16|5
1725130460000|2024-08-31 18:54:20|323.2|321.2|323.17|321.17|323.23|321.23|323.16|321.16|14
1725130470000|2024-08-31 18:54:30|323.16|321.16|322.89|320.89|323.17|321.17|322.88|320.88|17
1725130480000|2024-08-31 18:54:40|322.87|320.87|322.79|320.79|322.89|320.89|322.75|320.75|14
1725130490000|2024-08-31 18:54:50|322.8|320.8|322.88|320.88|322.88|320.88|322.8|320.8|7
1725130500000|2024-08-31 18:55:00|322.93|320.93|323.12|321.12|323.12|321.12|322.93|320.93|7
1725130510000|2024-08-31 18:55:10|323.13|321.13|323.14|321.14|323.18|321.18|323.13|321.13|9
1725130520000|2024-08-31 18:55:20|323.15|321.15|323.13|321.13|323.16|321.16|323.09|321.09|10
1725130530000|2024-08-31 18:55:30|323.11|321.11|323.19|321.19|323.19|321.19|323.1|321.1|16
1725130540000|2024-08-31 18:55:40|323.2|321.2|323.1|321.1|323.21|321.21|323.09|321.09|12
1725130550000|2024-08-31 18:55:50|323.11|321.11|323.16|321.16|323.17|321.17|323.1|321.1|7
1725130560000|2024-08-31 18:56:00|323.18|321.18|323.23|321.23|323.23|321.23|323.18|321.18|4
1725130570000|2024-08-31 18:56:10|323.22|321.22|323.14|321.14|323.22|321.22|323.12|321.12|13
1725130580000|2024-08-31 18:56:20|323.15|321.15|323.15|321.15|323.15|321.15|323.13|321.13|5
1725130590000|2024-08-31 18:56:30|323.16|321.16|323.26|321.26|323.28|321.28|323.16|321.16|8
1725130600000|2024-08-31 18:56:40|323.25|321.25|323.2|321.2|323.26|321.26|323.14|321.14|10
1725130610000|2024-08-31 18:56:50|323.15|321.15|323.2|321.2|323.2|321.2|323.15|321.15|7
1725130620000|2024-08-31 18:57:00|323.23|321.23|323.15|321.15|323.26|321.26|323.15|321.15|10
1725130630000|2024-08-31 18:57:10|323.16|321.16|323.04|321.04|323.16|321.16|323.04|321.04|16
1725130640000|2024-08-31 18:57:20|323.05|321.05|323.04|321.04|323.06|321.06|323.03|321.03|8
1725130650000|2024-08-31 18:57:30|323.06|321.06|323.14|321.14|323.17|321.17|323.06|321.06|13
1725130660000|2024-08-31 18:57:40|323.13|321.13|323.12|321.12|323.17|321.17|323.12|321.12|8
1725130670000|2024-08-31 18:57:50|323.13|321.13|323.17|321.17|323.17|321.17|323.13|321.13|8
1725130680000|2024-08-31 18:58:00|323.16|321.16|323.09|321.09|323.17|321.17|323.07|321.07|15
1725130690000|2024-08-31 18:58:10|323.08|321.08|323|321|323.08|321.08|322.97|320.97|14
1725130700000|2024-08-31 18:58:20|322.99|320.99|322.72|320.72|323.01|321.01|322.7|320.7|24
1725130710000|2024-08-31 18:58:30|322.73|320.73|322.87|320.87|322.88|320.88|322.73|320.73|11
1725130720000|2024-08-31 18:58:40|322.88|320.88|322.95|320.95|322.96|320.96|322.86|320.86|18
1725130730000|2024-08-31 18:58:50|322.94|320.94|322.99|320.99|322.99|320.99|322.92|320.92|7
1725130740000|2024-08-31 18:59:00|322.98|320.98|322.99|320.99|323|321|322.95|320.95|12
1725130750000|2024-08-31 18:59:10|322.96|320.96|322.9|320.9|322.97|320.97|322.89|320.89|14
1725130760000|2024-08-31 18:59:20|322.91|320.91|322.96|320.96|322.97|320.97|322.89|320.89|17
1725130770000|2024-08-31 18:59:30|322.97|320.97|322.93|320.93|322.97|320.97|322.91|320.91|8
1725130780000|2024-08-31 18:59:40|322.95|320.95|322.95|320.95|322.97|320.97|322.92|320.92|15
1725130790000|2024-08-31 18:59:50|322.96|320.96|322.97|320.97|322.98|320.98|322.96|320.96|6
1725130800000|2024-08-31 19:00:00|322.96|320.96|322.92|320.92|322.96|320.96|322.76|320.76|21
1725130810000|2024-08-31 19:00:10|322.94|320.94|322.97|320.97|322.98|320.98|322.94|320.94|10
1725130820000|2024-08-31 19:00:20|322.96|320.96|323|321|323.01|321.01|322.93|320.93|15
1725130830000|2024-08-31 19:00:30|323.01|321.01|322.75|320.75|323.01|321.01|322.75|320.75|17
1725130840000|2024-08-31 19:00:40|322.76|320.76|322.75|320.75|322.78|320.78|322.69|320.69|23
1725130850000|2024-08-31 19:00:50|322.74|320.74|322.81|320.81|322.82|320.82|322.69|320.69|14
1725130860000|2024-08-31 19:01:00|322.79|320.79|322.8|320.8|322.82|320.82|322.79|320.79|9
1725130870000|2024-08-31 19:01:10|322.77|320.77|322.93|320.93|322.93|320.93|322.77|320.77|12
1725130880000|2024-08-31 19:01:20|322.95|320.95|323.11|321.11|323.11|321.11|322.95|320.95|8
1725130890000|2024-08-31 19:01:30|323.08|321.08|323.15|321.15|323.15|321.15|323.08|321.08|8
1725130900000|2024-08-31 19:01:40|323.16|321.16|323.16|321.16|323.2|321.2|323.16|321.16|6
1725130910000|2024-08-31 19:01:50|323.15|321.15|323.05|321.05|323.15|321.15|323.04|321.04|15
1725130920000|2024-08-31 19:02:00|323.04|321.04|323.05|321.05|323.1|321.1|323.04|321.04|10
1725130930000|2024-08-31 19:02:10|323.04|321.04|323.15|321.15|323.15|321.15|323.03|321.03|14
1725130940000|2024-08-31 19:02:20|323.16|321.16|323.15|321.15|323.16|321.16|323.14|321.14|3
1725130950000|2024-08-31 19:02:30|323.19|321.19|323.09|321.09|323.19|321.19|323.04|321.04|20
1725130960000|2024-08-31 19:02:40|323.1|321.1|322.95|320.95|323.1|321.1|322.94|320.94|12
1725130970000|2024-08-31 19:02:50|322.96|320.96|323.01|321.01|323.02|321.02|322.95|320.95|14
1725130980000|2024-08-31 19:03:00|322.99|320.99|323.04|321.04|323.04|321.04|322.99|320.99|8
1725130990000|2024-08-31 19:03:10|323.17|321.17|323.17|321.17|323.18|321.18|323.13|321.13|12
1725131000000|2024-08-31 19:03:20|323.21|321.21|323.15|321.15|323.21|321.21|323.11|321.11|7
1725131010000|2024-08-31 19:03:30|323.17|321.17|323.2|321.2|323.21|321.21|323.17|321.17|11
1725131020000|2024-08-31 19:03:40|323.18|321.18|323.17|321.17|323.18|321.18|323.12|321.12|11
1725131030000|2024-08-31 19:03:50|323.18|321.18|323.21|321.21|323.21|321.21|323.16|321.16|8
1725131040000|2024-08-31 19:04:00|323.2|321.2|323.11|321.11|323.21|321.21|323.11|321.11|12
1725131050000|2024-08-31 19:04:10|323.1|321.1|323.1|321.1|323.11|321.11|323.02|321.02|12
1725131060000|2024-08-31 19:04:20|323.11|321.11|323.1|321.1|323.16|321.16|323.1|321.1|16
1725131070000|2024-08-31 19:04:30|323.08|321.08|323.07|321.07|323.1|321.1|323.07|321.07|7
1725131080000|2024-08-31 19:04:40|323.08|321.08|323.1|321.1|323.12|321.12|323.07|321.07|10
1725131090000|2024-08-31 19:04:50|323.11|321.11|323.09|321.09|323.11|321.11|323.08|321.08|6
1725131100000|2024-08-31 19:05:00|323.08|321.08|322.98|320.98|323.08|321.08|322.96|320.96|16
1725131110000|2024-08-31 19:05:10|322.97|320.97|323.07|321.07|323.08|321.08|322.97|320.97|10
1725131120000|2024-08-31 19:05:20|323.08|321.08|322.95|320.95|323.09|321.09|322.94|320.94|12
1725131130000|2024-08-31 19:05:30|322.96|320.96|323.01|321.01|323.01|321.01|322.96|320.96|6
1725131140000|2024-08-31 19:05:40|323.11|321.11|323.15|321.15|323.17|321.17|323.11|321.11|12
1725131160000|2024-08-31 19:06:00|323.16|321.16|322.99|320.99|323.16|321.16|322.99|320.99|10
1725131170000|2024-08-31 19:06:10|322.98|320.98|323.1|321.1|323.1|321.1|322.98|320.98|18
1725131180000|2024-08-31 19:06:20|323.11|321.11|323.14|321.14|323.14|321.14|323.09|321.09|8
1725131190000|2024-08-31 19:06:30|323.13|321.13|323.05|321.05|323.13|321.13|322.96|320.96|13
1725131200000|2024-08-31 19:06:40|323.06|321.06|323.02|321.02|323.06|321.06|322.99|320.99|11
1725131210000|2024-08-31 19:06:50|323|321|323.01|321.01|323.03|321.03|322.98|320.98|14
1725131220000|2024-08-31 19:07:00|323.02|321.02|323.03|321.03|323.04|321.04|322.98|320.98|14
1725131230000|2024-08-31 19:07:10|323.04|321.04|323.02|321.02|323.07|321.07|323.02|321.02|5
1725131240000|2024-08-31 19:07:20|322.97|320.97|322.9|320.9|322.98|320.98|322.83|320.83|19
1725131250000|2024-08-31 19:07:30|322.91|320.91|322.84|320.84|322.93|320.93|322.83|320.83|16
1725131260000|2024-08-31 19:07:40|322.83|320.83|322.83|320.83|322.85|320.85|322.77|320.77|18
1725131270000|2024-08-31 19:07:50|322.84|320.84|322.88|320.88|322.88|320.88|322.84|320.84|5
1725131280000|2024-08-31 19:08:00|322.87|320.87|323.01|321.01|323.02|321.02|322.87|320.87|11
1725131290000|2024-08-31 19:08:10|323|321|323.06|321.06|323.06|321.06|323|321|11
1725131300000|2024-08-31 19:08:20|323.09|321.09|323.15|321.15|323.16|321.16|323.09|321.09|7
1725131310000|2024-08-31 19:08:30|323.16|321.16|322.99|320.99|323.16|321.16|322.98|320.98|11
1725131320000|2024-08-31 19:08:40|323|321|323.01|321.01|323.03|321.03|323|321|9
1725131330000|2024-08-31 19:08:50|323.02|321.02|323.03|321.03|323.05|321.05|323.02|321.02|8
1725131340000|2024-08-31 19:09:00|323.02|321.02|322.88|320.88|323.03|321.03|322.88|320.88|7
1725131350000|2024-08-31 19:09:10|322.89|320.89|322.9|320.9|322.92|320.92|322.88|320.88|16
1725131360000|2024-08-31 19:09:20|322.89|320.89|322.89|320.89|322.9|320.9|322.89|320.89|3
1725131370000|2024-08-31 19:09:30|322.87|320.87|322.84|320.84|322.94|320.94|322.84|320.84|17
1725131380000|2024-08-31 19:09:40|322.85|320.85|322.76|320.76|322.86|320.86|322.76|320.76|17
1725131390000|2024-08-31 19:09:50|322.74|320.74|322.76|320.76|322.76|320.76|322.68|320.68|17
1725131400000|2024-08-31 19:10:00|322.75|320.75|322.64|320.64|322.8|320.8|322.64|320.64|14
1725131410000|2024-08-31 19:10:10|322.62|320.62|322.74|320.74|322.74|320.74|322.54|320.54|25
1725131420000|2024-08-31 19:10:20|322.73|320.73|322.75|320.75|322.76|320.76|322.73|320.73|9
1725131430000|2024-08-31 19:10:30|322.76|320.76|322.85|320.85|322.86|320.86|322.76|320.76|11
1725131440000|2024-08-31 19:10:40|322.84|320.84|322.82|320.82|322.84|320.84|322.79|320.79|12
1725131450000|2024-08-31 19:10:50|322.81|320.81|322.94|320.94|322.97|320.97|322.81|320.81|13
1725131460000|2024-08-31 19:11:00|322.95|320.95|323|321|323|321|322.94|320.94|8
1725131470000|2024-08-31 19:11:10|322.97|320.97|322.89|320.89|322.97|320.97|322.89|320.89|13
1725131480000|2024-08-31 19:11:20|322.9|320.9|322.98|320.98|322.98|320.98|322.89|320.89|19
1725131490000|2024-08-31 19:11:30|323.01|321.01|323.04|321.04|323.05|321.05|323.01|321.01|4
1725131500000|2024-08-31 19:11:40|323.03|321.03|322.94|320.94|323.06|321.06|322.94|320.94|14
1725131510000|2024-08-31 19:11:50|322.92|320.92|322.92|320.92|322.94|320.94|322.9|320.9|10
1725131520000|2024-08-31 19:12:00|322.93|320.93|322.97|320.97|322.98|320.98|322.92|320.92|12
1725131530000|2024-08-31 19:12:10|322.96|320.96|322.94|320.94|322.96|320.96|322.91|320.91|5
1725131540000|2024-08-31 19:12:20|322.93|320.93|322.96|320.96|322.96|320.96|322.93|320.93|16
1725131550000|2024-08-31 19:12:30|322.95|320.95|322.99|320.99|322.99|320.99|322.95|320.95|4
1725131560000|2024-08-31 19:12:40|323.01|321.01|323.04|321.04|323.04|321.04|322.97|320.97|12
1725131570000|2024-08-31 19:12:50|323.03|321.03|323.14|321.14|323.14|321.14|323.03|321.03|6
1725131580000|2024-08-31 19:13:00|323.15|321.15|323.14|321.14|323.17|321.17|323.14|321.14|15
1725131590000|2024-08-31 19:13:10|323.13|321.13|323.15|321.15|323.15|321.15|323.12|321.12|5
1725131600000|2024-08-31 19:13:20|323.16|321.16|323.25|321.25|323.26|321.26|323.13|321.13|20
1725131610000|2024-08-31 19:13:30|323.24|321.24|323.24|321.24|323.25|321.25|323.22|321.22|5
1725131620000|2024-08-31 19:13:40|323.23|321.23|323.26|321.26|323.33|321.33|323.23|321.23|21
1725131630000|2024-08-31 19:13:50|323.25|321.25|323.27|321.27|323.27|321.27|323.24|321.24|9
1725131640000|2024-08-31 19:14:00|323.25|321.25|323.25|321.25|323.25|321.25|323.24|321.24|5
1725131650000|2024-08-31 19:14:10|323.26|321.26|323.24|321.24|323.26|321.26|323.24|321.24|5
1725131660000|2024-08-31 19:14:20|323.25|321.25|323.32|321.32|323.32|321.32|323.25|321.25|12
1725131670000|2024-08-31 19:14:30|323.31|321.31|323.33|321.33|323.33|321.33|323.3|321.3|6
1725131680000|2024-08-31 19:14:40|323.36|321.36|323.24|321.24|323.38|321.38|323.22|321.22|11
1725131690000|2024-08-31 19:14:50|323.23|321.23|323.29|321.29|323.29|321.29|323.23|321.23|7
1725131700000|2024-08-31 19:15:00|323.28|321.28|323.19|321.19|323.28|321.28|323.19|321.19|10
1725131710000|2024-08-31 19:15:10|323.18|321.18|323.12|321.12|323.18|321.18|323.09|321.09|15
1725131720000|2024-08-31 19:15:20|323.14|321.14|323.12|321.12|323.16|321.16|323.12|321.12|9
1725131730000|2024-08-31 19:15:30|323.11|321.11|323.01|321.01|323.11|321.11|323.01|321.01|7
1725131740000|2024-08-31 19:15:40|322.98|320.98|322.96|320.96|322.99|320.99|322.95|320.95|10
1725131750000|2024-08-31 19:15:50|323.01|321.01|323.04|321.04|323.08|321.08|323.01|321.01|11
1725131760000|2024-08-31 19:16:00|323.02|321.02|322.96|320.96|323.02|321.02|322.89|320.89|15
1725131770000|2024-08-31 19:16:10|322.97|320.97|323.05|321.05|323.08|321.08|322.97|320.97|19
1725131780000|2024-08-31 19:16:20|323.04|321.04|322.97|320.97|323.04|321.04|322.96|320.96|11
1725131790000|2024-08-31 19:16:30|322.98|320.98|323.09|321.09|323.09|321.09|322.96|320.96|19
1725131800000|2024-08-31 19:16:40|323.08|321.08|323.1|321.1|323.1|321.1|323.07|321.07|5
1725131810000|2024-08-31 19:16:50|323.09|321.09|323.22|321.22|323.24|321.24|323.09|321.09|16
1725131820000|2024-08-31 19:17:00|323.2|321.2|323.19|321.19|323.22|321.22|323.15|321.15|12
1725131830000|2024-08-31 19:17:10|323.18|321.18|323.16|321.16|323.19|321.19|323.13|321.13|19
1725131840000|2024-08-31 19:17:20|323.17|321.17|323.15|321.15|323.17|321.17|323.09|321.09|13
1725131850000|2024-08-31 19:17:30|323.14|321.14|323.11|321.11|323.17|321.17|323.11|321.11|17
1725131860000|2024-08-31 19:17:40|323.1|321.1|322.97|320.97|323.1|321.1|322.97|320.97|12
1725131870000|2024-08-31 19:17:50|322.96|320.96|322.94|320.94|322.98|320.98|322.93|320.93|10
1725131880000|2024-08-31 19:18:00|322.95|320.95|323.01|321.01|323.01|321.01|322.95|320.95|10
1725131890000|2024-08-31 19:18:10|323.05|321.05|323.07|321.07|323.08|321.08|323.05|321.05|9
1725131900000|2024-08-31 19:18:20|323.08|321.08|323.1|321.1|323.13|321.13|323.07|321.07|15
1725131910000|2024-08-31 19:18:30|323.11|321.11|323.19|321.19|323.21|321.21|323.1|321.1|16
1725131920000|2024-08-31 19:18:40|323.2|321.2|323.2|321.2|323.25|321.25|323.18|321.18|13
1725131930000|2024-08-31 19:18:50|323.21|321.21|323.24|321.24|323.24|321.24|323.2|321.2|6
1725131940000|2024-08-31 19:19:00|323.22|321.22|323.02|321.02|323.24|321.24|323.01|321.01|22
1725131950000|2024-08-31 19:19:10|323.04|321.04|323.08|321.08|323.08|321.08|323.02|321.02|7
1725131960000|2024-08-31 19:19:20|323.07|321.07|323.06|321.06|323.08|321.08|323.04|321.04|10
1725131970000|2024-08-31 19:19:30|323.05|321.05|323.03|321.03|323.07|321.07|322.99|320.99|13
1725131980000|2024-08-31 19:19:40|323.02|321.02|323|321|323.02|321.02|322.99|320.99|9
1725131990000|2024-08-31 19:19:50|323.02|321.02|323.04|321.04|323.07|321.07|323.02|321.02|7
1725132000000|2024-08-31 19:20:00|323.03|321.03|323.03|321.03|323.05|321.05|323|321|18
1725132010000|2024-08-31 19:20:10|323.04|321.04|323.06|321.06|323.06|321.06|323.03|321.03|5
1725132020000|2024-08-31 19:20:20|323.1|321.1|323.13|321.13|323.14|321.14|323.1|321.1|13
1725132030000|2024-08-31 19:20:30|323.14|321.14|323.13|321.13|323.15|321.15|323.13|321.13|7
1725132040000|2024-08-31 19:20:40|323.15|321.15|323.04|321.04|323.15|321.15|323.04|321.04|9
1725132050000|2024-08-31 19:20:50|323.06|321.06|322.95|320.95|323.06|321.06|322.95|320.95|11
1725132060000|2024-08-31 19:21:00|322.96|320.96|322.95|320.95|322.96|320.96|322.94|320.94|15
1725132070000|2024-08-31 19:21:10|322.97|320.97|323.01|321.01|323.01|321.01|322.97|320.97|3
1725132080000|2024-08-31 19:21:20|322.98|320.98|322.94|320.94|323|321|322.93|320.93|7
1725132090000|2024-08-31 19:21:30|322.93|320.93|322.95|320.95|322.96|320.96|322.93|320.93|7
1725132100000|2024-08-31 19:21:40|322.94|320.94|322.85|320.85|322.95|320.95|322.83|320.83|14
1725132110000|2024-08-31 19:21:50|322.82|320.82|322.84|320.84|322.85|320.85|322.82|320.82|7
1725132120000|2024-08-31 19:22:00|322.85|320.85|322.83|320.83|322.87|320.87|322.83|320.83|5
1725132130000|2024-08-31 19:22:10|322.8|320.8|322.74|320.74|322.8|320.8|322.71|320.71|16
1725132140000|2024-08-31 19:22:20|322.72|320.72|322.65|320.65|322.72|320.72|322.64|320.64|11
1725132150000|2024-08-31 19:22:30|322.64|320.64|322.73|320.73|322.73|320.73|322.64|320.64|11
1725132160000|2024-08-31 19:22:40|322.74|320.74|322.78|320.78|322.78|320.78|322.74|320.74|5
1725132170000|2024-08-31 19:22:50|322.76|320.76|322.85|320.85|322.86|320.86|322.76|320.76|14
1725132180000|2024-08-31 19:23:00|322.84|320.84|322.72|320.72|322.85|320.85|322.72|320.72|17
1725132190000|2024-08-31 19:23:10|322.73|320.73|322.77|320.77|322.77|320.77|322.72|320.72|19
1725132200000|2024-08-31 19:23:20|322.76|320.76|322.79|320.79|322.79|320.79|322.76|320.76|13
1725132210000|2024-08-31 19:23:30|322.83|320.83|322.87|320.87|322.87|320.87|322.83|320.83|6
1725132220000|2024-08-31 19:23:40|322.89|320.89|322.87|320.87|322.89|320.89|322.85|320.85|5
1725132230000|2024-08-31 19:23:50|322.86|320.86|322.87|320.87|322.87|320.87|322.81|320.81|15
1725132240000|2024-08-31 19:24:00|322.86|320.86|322.89|320.89|322.89|320.89|322.86|320.86|5
1725132250000|2024-08-31 19:24:10|322.88|320.88|322.89|320.89|322.92|320.92|322.87|320.87|12
1725132260000|2024-08-31 19:24:20|322.88|320.88|322.83|320.83|322.88|320.88|322.82|320.82|6
1725132270000|2024-08-31 19:24:30|322.84|320.84|322.86|320.86|322.86|320.86|322.84|320.84|2
1725132280000|2024-08-31 19:24:40|322.87|320.87|322.76|320.76|322.87|320.87|322.71|320.71|10
1725132290000|2024-08-31 19:24:50|322.78|320.78|322.73|320.73|322.78|320.78|322.71|320.71|11
1725132300000|2024-08-31 19:25:00|322.72|320.72|322.8|320.8|322.82|320.82|322.71|320.71|15
1725132310000|2024-08-31 19:25:10|322.81|320.81|322.82|320.82|322.83|320.83|322.8|320.8|9
1725132320000|2024-08-31 19:25:20|322.85|320.85|322.91|320.91|322.91|320.91|322.85|320.85|5
1725132330000|2024-08-31 19:25:30|322.84|320.84|322.83|320.83|322.84|320.84|322.82|320.82|5
1725132340000|2024-08-31 19:25:40|322.82|320.82|322.8|320.8|322.82|320.82|322.77|320.77|12
1725132350000|2024-08-31 19:25:50|322.79|320.79|322.8|320.8|322.81|320.81|322.78|320.78|7
1725132360000|2024-08-31 19:26:00|322.81|320.81|322.78|320.78|322.83|320.83|322.74|320.74|20
1725132370000|2024-08-31 19:26:10|322.77|320.77|322.73|320.73|322.77|320.77|322.73|320.73|8
1725132380000|2024-08-31 19:26:20|322.74|320.74|322.69|320.69|322.76|320.76|322.69|320.69|8
1725132390000|2024-08-31 19:26:30|322.7|320.7|322.71|320.71|322.71|320.71|322.7|320.7|6
1725132400000|2024-08-31 19:26:40|322.72|320.72|322.8|320.8|322.8|320.8|322.72|320.72|12
1725132410000|2024-08-31 19:26:50|322.81|320.81|322.82|320.82|322.82|320.82|322.81|320.81|12
1725132420000|2024-08-31 19:27:00|322.81|320.81|322.79|320.79|322.81|320.81|322.77|320.77|10
1725132430000|2024-08-31 19:27:10|322.8|320.8|322.81|320.81|322.81|320.81|322.79|320.79|6
1725132440000|2024-08-31 19:27:20|322.83|320.83|322.75|320.75|322.84|320.84|322.75|320.75|6
1725132450000|2024-08-31 19:27:30|322.76|320.76|322.75|320.75|322.78|320.78|322.72|320.72|11
1725132460000|2024-08-31 19:27:40|322.76|320.76|322.69|320.69|322.78|320.78|322.69|320.69|7
1725132470000|2024-08-31 19:27:50|322.7|320.7|322.67|320.67|322.7|320.7|322.61|320.61|14
1725132480000|2024-08-31 19:28:00|322.65|320.65|322.63|320.63|322.67|320.67|322.62|320.62|19
1725132490000|2024-08-31 19:28:10|322.62|320.62|322.56|320.56|322.62|320.62|322.56|320.56|6
1725132500000|2024-08-31 19:28:20|322.55|320.55|322.54|320.54|322.55|320.55|322.54|320.54|2
1725132510000|2024-08-31 19:28:30|322.55|320.55|322.57|320.57|322.57|320.57|322.55|320.55|3
1725132520000|2024-08-31 19:28:40|322.56|320.56|322.6|320.6|322.6|320.6|322.55|320.55|10
1725132530000|2024-08-31 19:28:50|322.59|320.59|322.56|320.56|322.6|320.6|322.54|320.54|8
1725132540000|2024-08-31 19:29:00|322.55|320.55|322.55|320.55|322.56|320.56|322.53|320.53|9
1725132550000|2024-08-31 19:29:10|322.56|320.56|322.62|320.62|322.63|320.63|322.56|320.56|12
1725132560000|2024-08-31 19:29:20|322.63|320.63|322.64|320.64|322.64|320.64|322.63|320.63|2
1725132570000|2024-08-31 19:29:30|322.65|320.65|322.62|320.62|322.66|320.66|322.61|320.61|12
1725132580000|2024-08-31 19:29:40|322.61|320.61|322.62|320.62|322.62|320.62|322.61|320.61|10
1725132590000|2024-08-31 19:29:50|322.61|320.61|322.57|320.57|322.61|320.61|322.54|320.54|9
1725132600000|2024-08-31 19:30:00|322.56|320.56|322.58|320.58|322.59|320.59|322.5|320.5|17
1725132610000|2024-08-31 19:30:10|322.59|320.59|322.64|320.64|322.64|320.64|322.58|320.58|14
1725132620000|2024-08-31 19:30:20|322.65|320.65|322.65|320.65|322.68|320.68|322.63|320.63|13
1725132630000|2024-08-31 19:30:30|322.64|320.64|322.65|320.65|322.68|320.68|322.64|320.64|14
1725132640000|2024-08-31 19:30:40|322.64|320.64|322.53|320.53|322.65|320.65|322.53|320.53|18
1725132650000|2024-08-31 19:30:50|322.52|320.52|322.53|320.53|322.53|320.53|322.47|320.47|7
1725132660000|2024-08-31 19:31:00|322.55|320.55|322.56|320.56|322.57|320.57|322.55|320.55|9
1725132670000|2024-08-31 19:31:10|322.57|320.57|322.63|320.63|322.64|320.64|322.57|320.57|10
1725132680000|2024-08-31 19:31:20|322.62|320.62|322.64|320.64|322.65|320.65|322.62|320.62|10
1725132690000|2024-08-31 19:31:30|322.65|320.65|322.72|320.72|322.72|320.72|322.65|320.65|8
1725132700000|2024-08-31 19:31:40|322.76|320.76|322.76|320.76|322.77|320.77|322.76|320.76|17
1725132710000|2024-08-31 19:31:50|322.77|320.77|322.76|320.76|322.77|320.77|322.75|320.75|3
1725132720000|2024-08-31 19:32:00|322.75|320.75|322.75|320.75|322.76|320.76|322.74|320.74|5
1725132730000|2024-08-31 19:32:10|322.76|320.76|322.8|320.8|322.8|320.8|322.76|320.76|4
1725132740000|2024-08-31 19:32:20|322.9|320.9|322.95|320.95|322.95|320.95|322.9|320.9|5
1725132750000|2024-08-31 19:32:30|322.96|320.96|322.93|320.93|322.97|320.97|322.92|320.92|6
1725132760000|2024-08-31 19:32:40|322.94|320.94|322.84|320.84|322.94|320.94|322.84|320.84|9
1725132770000|2024-08-31 19:32:50|322.83|320.83|322.85|320.85|322.86|320.86|322.81|320.81|7
1725132780000|2024-08-31 19:33:00|322.86|320.86|322.93|320.93|322.96|320.96|322.85|320.85|18
1725132790000|2024-08-31 19:33:10|322.94|320.94|322.96|320.96|322.96|320.96|322.93|320.93|14
1725132800000|2024-08-31 19:33:20|322.97|320.97|322.96|320.96|322.97|320.97|322.96|320.96|4
1725132810000|2024-08-31 19:33:30|322.95|320.95|322.86|320.86|322.95|320.95|322.86|320.86|7
1725132820000|2024-08-31 19:33:40|322.83|320.83|322.92|320.92|322.93|320.93|322.83|320.83|6
1725132830000|2024-08-31 19:33:50|322.93|320.93|322.91|320.91|322.94|320.94|322.88|320.88|10
1725132840000|2024-08-31 19:34:00|322.9|320.9|322.88|320.88|322.92|320.92|322.88|320.88|6
1725132850000|2024-08-31 19:34:10|322.9|320.9|322.84|320.84|322.9|320.9|322.84|320.84|6
1725132860000|2024-08-31 19:34:20|322.83|320.83|322.85|320.85|322.85|320.85|322.83|320.83|3
1725132870000|2024-08-31 19:34:30|322.84|320.84|322.84|320.84|322.84|320.84|322.83|320.83|9
1725132880000|2024-08-31 19:34:40|322.83|320.83|322.75|320.75|322.83|320.83|322.75|320.75|5
1725132890000|2024-08-31 19:34:50|322.74|320.74|322.66|320.66|322.74|320.74|322.65|320.65|12
1725132900000|2024-08-31 19:35:00|322.65|320.65|322.66|320.66|322.68|320.68|322.62|320.62|19
1725132910000|2024-08-31 19:35:10|322.67|320.67|322.76|320.76|322.76|320.76|322.66|320.66|14
1725132920000|2024-08-31 19:35:20|322.75|320.75|322.75|320.75|322.76|320.76|322.73|320.73|10
1725132930000|2024-08-31 19:35:30|322.74|320.74|322.79|320.79|322.79|320.79|322.74|320.74|9
1725132950000|2024-08-31 19:35:50|322.8|320.8|322.82|320.82|322.82|320.82|322.79|320.79|9
1725132960000|2024-08-31 19:36:00|322.81|320.81|322.79|320.79|322.82|320.82|322.79|320.79|6
1725132970000|2024-08-31 19:36:10|322.8|320.8|322.84|320.84|322.84|320.84|322.79|320.79|6
1725132980000|2024-08-31 19:36:20|322.85|320.85|322.83|320.83|322.85|320.85|322.78|320.78|6
1725133000000|2024-08-31 19:36:40|322.81|320.81|322.81|320.81|322.81|320.81|322.81|320.81|1
1725133030000|2024-08-31 19:37:10|322.89|320.89|322.88|320.88|322.89|320.89|322.88|320.88|4
1725133040000|2024-08-31 19:37:20|322.89|320.89|322.88|320.88|322.89|320.89|322.88|320.88|8
1725133050000|2024-08-31 19:37:30|322.89|320.89|322.93|320.93|322.96|320.96|322.89|320.89|4
1725133060000|2024-08-31 19:37:40|322.92|320.92|322.89|320.89|322.92|320.92|322.89|320.89|3
1725133070000|2024-08-31 19:37:50|322.88|320.88|322.91|320.91|322.91|320.91|322.87|320.87|6
1725133080000|2024-08-31 19:38:00|322.92|320.92|322.99|320.99|322.99|320.99|322.92|320.92|6
1725133090000|2024-08-31 19:38:10|323|321|323.01|321.01|323.03|321.03|322.98|320.98|6
1725133100000|2024-08-31 19:38:20|323.02|321.02|323.02|321.02|323.02|321.02|323.02|321.02|1
1725133120000|2024-08-31 19:38:40|323.01|321.01|322.99|320.99|323.01|321.01|322.98|320.98|3
1725133130000|2024-08-31 19:38:50|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1725133150000|2024-08-31 19:39:10|322.96|320.96|322.98|320.98|322.98|320.98|322.96|320.96|3
1725133160000|2024-08-31 19:39:20|322.96|320.96|322.96|320.96|322.96|320.96|322.96|320.96|1
1725133170000|2024-08-31 19:39:30|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1725133200000|2024-08-31 19:40:00|322.97|320.97|322.92|320.92|322.97|320.97|322.91|320.91|8
1725133210000|2024-08-31 19:40:10|322.9|320.9|322.9|320.9|322.9|320.9|322.9|320.9|1
1725133220000|2024-08-31 19:40:20|322.89|320.89|322.76|320.76|322.89|320.89|322.75|320.75|10
1725133230000|2024-08-31 19:40:30|322.78|320.78|322.75|320.75|322.78|320.78|322.74|320.74|5
1725133240000|2024-08-31 19:40:40|322.74|320.74|322.7|320.7|322.75|320.75|322.7|320.7|17
1725133250000|2024-08-31 19:40:50|322.71|320.71|322.65|320.65|322.71|320.71|322.65|320.65|8
1725133260000|2024-08-31 19:41:00|322.68|320.68|322.74|320.74|322.76|320.76|322.66|320.66|10
1725133270000|2024-08-31 19:41:10|322.75|320.75|322.78|320.78|322.78|320.78|322.75|320.75|6
1725133280000|2024-08-31 19:41:20|322.8|320.8|322.79|320.79|322.8|320.8|322.78|320.78|3
1725133290000|2024-08-31 19:41:30|322.78|320.78|322.76|320.76|322.78|320.78|322.76|320.76|2
1725133300000|2024-08-31 19:41:40|322.77|320.77|322.77|320.77|322.77|320.77|322.76|320.76|11
1725133310000|2024-08-31 19:41:50|322.79|320.79|322.79|320.79|322.79|320.79|322.77|320.77|5
1725133320000|2024-08-31 19:42:00|322.78|320.78|322.76|320.76|322.79|320.79|322.76|320.76|4
1725133330000|2024-08-31 19:42:10|322.74|320.74|322.69|320.69|322.74|320.74|322.69|320.69|10
1725133340000|2024-08-31 19:42:20|322.7|320.7|322.65|320.65|322.7|320.7|322.64|320.64|9
1725133350000|2024-08-31 19:42:30|322.66|320.66|322.65|320.65|322.72|320.72|322.63|320.63|18
1725133360000|2024-08-31 19:42:40|322.64|320.64|322.58|320.58|322.67|320.67|322.56|320.56|19
1725133370000|2024-08-31 19:42:50|322.57|320.57|322.56|320.56|322.58|320.58|322.56|320.56|16
1725133380000|2024-08-31 19:43:00|322.57|320.57|322.6|320.6|322.6|320.6|322.57|320.57|3
1725133390000|2024-08-31 19:43:10|322.61|320.61|322.61|320.61|322.61|320.61|322.61|320.61|1
1725133400000|2024-08-31 19:43:20|322.6|320.6|322.6|320.6|322.65|320.65|322.6|320.6|10
1725133420000|2024-08-31 19:43:40|322.59|320.59|322.58|320.58|322.59|320.59|322.58|320.58|2
1725133430000|2024-08-31 19:43:50|322.59|320.59|322.6|320.6|322.6|320.6|322.58|320.58|10
1725133440000|2024-08-31 19:44:00|322.58|320.58|322.59|320.59|322.59|320.59|322.57|320.57|3
1725133450000|2024-08-31 19:44:10|322.6|320.6|322.58|320.58|322.6|320.6|322.58|320.58|3
1725133460000|2024-08-31 19:44:20|322.56|320.56|322.61|320.61|322.61|320.61|322.56|320.56|4
1725133470000|2024-08-31 19:44:30|322.62|320.62|322.63|320.63|322.63|320.63|322.62|320.62|2
1725133480000|2024-08-31 19:44:40|322.62|320.62|322.62|320.62|322.62|320.62|322.62|320.62|1
1725133490000|2024-08-31 19:44:50|322.63|320.63|322.62|320.62|322.63|320.63|322.62|320.62|2
1725133500000|2024-08-31 19:45:00|322.61|320.61|322.64|320.64|322.64|320.64|322.61|320.61|3
1725133510000|2024-08-31 19:45:10|322.65|320.65|322.65|320.65|322.65|320.65|322.65|320.65|1
1725133530000|2024-08-31 19:45:30|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1725133550000|2024-08-31 19:45:50|322.65|320.65|322.65|320.65|322.66|320.66|322.64|320.64|6
1725133560000|2024-08-31 19:46:00|322.64|320.64|322.67|320.67|322.67|320.67|322.64|320.64|4
1725133570000|2024-08-31 19:46:10|322.68|320.68|322.68|320.68|322.68|320.68|322.68|320.68|1
1725133600000|2024-08-31 19:46:40|322.85|320.85|322.86|320.86|322.87|320.87|322.84|320.84|11
1725133610000|2024-08-31 19:46:50|322.87|320.87|322.9|320.9|322.9|320.9|322.87|320.87|11
1725133620000|2024-08-31 19:47:00|322.89|320.89|322.89|320.89|322.89|320.89|322.89|320.89|1
1725133630000|2024-08-31 19:47:10|322.88|320.88|322.89|320.89|322.89|320.89|322.87|320.87|4
1725133640000|2024-08-31 19:47:20|322.88|320.88|323.05|321.05|323.06|321.06|322.88|320.88|11
1725133650000|2024-08-31 19:47:30|323.02|321.02|323.03|321.03|323.03|321.03|323.01|321.01|3
1725133660000|2024-08-31 19:47:40|323.04|321.04|323.04|321.04|323.05|321.05|323.04|321.04|3
1725133670000|2024-08-31 19:47:50|323.03|321.03|323.02|321.02|323.03|321.03|322.99|320.99|6
1725133680000|2024-08-31 19:48:00|322.98|320.98|322.94|320.94|322.98|320.98|322.94|320.94|3
1725133690000|2024-08-31 19:48:10|322.93|320.93|322.95|320.95|322.96|320.96|322.93|320.93|7
1725133700000|2024-08-31 19:48:20|322.96|320.96|323.01|321.01|323.01|321.01|322.96|320.96|8
1725133710000|2024-08-31 19:48:30|323.02|321.02|323.05|321.05|323.06|321.06|323.02|321.02|10
1725133720000|2024-08-31 19:48:40|323.04|321.04|323.07|321.07|323.08|321.08|323.04|321.04|12
1725133730000|2024-08-31 19:48:50|323.08|321.08|322.99|320.99|323.08|321.08|322.99|320.99|9
1725133740000|2024-08-31 19:49:00|322.95|320.95|322.94|320.94|322.96|320.96|322.94|320.94|6
1725133750000|2024-08-31 19:49:10|322.95|320.95|322.95|320.95|322.95|320.95|322.94|320.94|3
1725133760000|2024-08-31 19:49:20|322.94|320.94|322.89|320.89|322.94|320.94|322.89|320.89|5
1725133770000|2024-08-31 19:49:30|322.88|320.88|322.83|320.83|322.88|320.88|322.83|320.83|5
1725133780000|2024-08-31 19:49:40|322.84|320.84|322.87|320.87|322.87|320.87|322.83|320.83|16
1725133790000|2024-08-31 19:49:50|322.85|320.85|322.88|320.88|322.88|320.88|322.85|320.85|10
1725133800000|2024-08-31 19:50:00|322.86|320.86|322.91|320.91|322.91|320.91|322.84|320.84|10
1725133810000|2024-08-31 19:50:10|322.9|320.9|322.95|320.95|322.97|320.97|322.88|320.88|12
1725133820000|2024-08-31 19:50:20|322.94|320.94|322.96|320.96|322.96|320.96|322.92|320.92|11
1725133830000|2024-08-31 19:50:30|322.95|320.95|322.96|320.96|322.97|320.97|322.93|320.93|6
1725133840000|2024-08-31 19:50:40|322.97|320.97|322.96|320.96|322.99|320.99|322.96|320.96|7
1725133850000|2024-08-31 19:50:50|322.92|320.92|322.97|320.97|322.97|320.97|322.92|320.92|2
1725133860000|2024-08-31 19:51:00|322.96|320.96|322.95|320.95|322.96|320.96|322.94|320.94|4
1725133870000|2024-08-31 19:51:10|322.96|320.96|323.01|321.01|323.01|321.01|322.94|320.94|12
1725133880000|2024-08-31 19:51:20|323|321|322.9|320.9|323.02|321.02|322.9|320.9|13
1725133890000|2024-08-31 19:51:30|322.87|320.87|322.85|320.85|322.87|320.87|322.82|320.82|11
1725133900000|2024-08-31 19:51:40|322.89|320.89|322.93|320.93|322.94|320.94|322.89|320.89|9
1725133910000|2024-08-31 19:51:50|322.92|320.92|322.86|320.86|322.94|320.94|322.86|320.86|11
1725133920000|2024-08-31 19:52:00|322.88|320.88|322.83|320.83|322.89|320.89|322.77|320.77|16
1725133930000|2024-08-31 19:52:10|322.82|320.82|322.87|320.87|322.87|320.87|322.8|320.8|9
1725133940000|2024-08-31 19:52:20|322.88|320.88|322.86|320.86|322.9|320.9|322.86|320.86|7
1725133950000|2024-08-31 19:52:30|322.87|320.87|322.87|320.87|322.87|320.87|322.86|320.86|3
1725133960000|2024-08-31 19:52:40|322.89|320.89|322.89|320.89|322.89|320.89|322.86|320.86|5
1725133970000|2024-08-31 19:52:50|322.88|320.88|322.89|320.89|322.89|320.89|322.86|320.86|15
1725133980000|2024-08-31 19:53:00|322.87|320.87|322.84|320.84|322.87|320.87|322.82|320.82|7
1725133990000|2024-08-31 19:53:10|322.85|320.85|322.94|320.94|322.97|320.97|322.84|320.84|21
1725134000000|2024-08-31 19:53:20|322.95|320.95|322.99|320.99|322.99|320.99|322.95|320.95|4
1725134010000|2024-08-31 19:53:30|323.01|321.01|323.02|321.02|323.04|321.04|323.01|321.01|6
1725134020000|2024-08-31 19:53:40|322.99|320.99|323.01|321.01|323.01|321.01|322.98|320.98|9
1725134030000|2024-08-31 19:53:50|323|321|322.94|320.94|323|321|322.93|320.93|6
1725134040000|2024-08-31 19:54:00|322.96|320.96|322.94|320.94|322.96|320.96|322.92|320.92|13
1725134050000|2024-08-31 19:54:10|322.97|320.97|322.98|320.98|322.99|320.99|322.97|320.97|8
1725134060000|2024-08-31 19:54:20|322.97|320.97|322.87|320.87|322.99|320.99|322.87|320.87|12
1725134070000|2024-08-31 19:54:30|322.88|320.88|322.91|320.91|322.92|320.92|322.88|320.88|11
1725134080000|2024-08-31 19:54:40|322.92|320.92|322.96|320.96|322.96|320.96|322.92|320.92|6
1725134090000|2024-08-31 19:54:50|322.97|320.97|322.94|320.94|322.97|320.97|322.94|320.94|15
1725134100000|2024-08-31 19:55:00|322.95|320.95|322.87|320.87|322.95|320.95|322.87|320.87|15
1725134110000|2024-08-31 19:55:10|322.88|320.88|322.95|320.95|322.96|320.96|322.84|320.84|9
1725134120000|2024-08-31 19:55:20|322.96|320.96|322.94|320.94|322.99|320.99|322.94|320.94|5
1725134130000|2024-08-31 19:55:30|322.93|320.93|322.99|320.99|322.99|320.99|322.93|320.93|5
1725134140000|2024-08-31 19:55:40|322.98|320.98|322.93|320.93|322.98|320.98|322.93|320.93|10
1725134150000|2024-08-31 19:55:50|322.92|320.92|322.94|320.94|322.95|320.95|322.92|320.92|9
1725134160000|2024-08-31 19:56:00|322.96|320.96|322.94|320.94|322.96|320.96|322.94|320.94|2
1725134180000|2024-08-31 19:56:20|322.95|320.95|322.94|320.94|322.97|320.97|322.94|320.94|8
1725134190000|2024-08-31 19:56:30|322.95|320.95|322.96|320.96|322.97|320.97|322.93|320.93|10
1725134200000|2024-08-31 19:56:40|322.97|320.97|322.98|320.98|323.01|321.01|322.95|320.95|10
1725134210000|2024-08-31 19:56:50|322.97|320.97|322.99|320.99|322.99|320.99|322.97|320.97|3
1725134220000|2024-08-31 19:57:00|322.98|320.98|322.93|320.93|322.99|320.99|322.92|320.92|8
1725134230000|2024-08-31 19:57:10|322.92|320.92|322.94|320.94|322.94|320.94|322.92|320.92|5
1725134240000|2024-08-31 19:57:20|322.95|320.95|323|321|323.01|321.01|322.95|320.95|6
1725134250000|2024-08-31 19:57:30|323.01|321.01|322.93|320.93|323.01|321.01|322.93|320.93|8
1725134260000|2024-08-31 19:57:40|322.95|320.95|322.94|320.94|322.99|320.99|322.93|320.93|11
1725134270000|2024-08-31 19:57:50|322.93|320.93|322.95|320.95|322.96|320.96|322.92|320.92|12
1725134280000|2024-08-31 19:58:00|322.93|320.93|322.87|320.87|322.94|320.94|322.87|320.87|5
1725134290000|2024-08-31 19:58:10|322.85|320.85|322.92|320.92|322.92|320.92|322.85|320.85|11
1725134300000|2024-08-31 19:58:20|322.93|320.93|322.92|320.92|322.94|320.94|322.91|320.91|11
1725134310000|2024-08-31 19:58:30|322.91|320.91|322.92|320.92|322.93|320.93|322.9|320.9|10
1725134320000|2024-08-31 19:58:40|322.93|320.93|322.92|320.92|322.95|320.95|322.92|320.92|9
1725134330000|2024-08-31 19:58:50|322.91|320.91|322.98|320.98|322.98|320.98|322.91|320.91|13
1725134340000|2024-08-31 19:59:00|322.96|320.96|322.94|320.94|322.98|320.98|322.93|320.93|8
1725134350000|2024-08-31 19:59:10|322.95|320.95|322.96|320.96|322.97|320.97|322.93|320.93|6
1725134360000|2024-08-31 19:59:20|322.93|320.93|322.94|320.94|322.95|320.95|322.93|320.93|10
1725134370000|2024-08-31 19:59:30|322.93|320.93|322.94|320.94|322.95|320.95|322.93|320.93|9
1725134380000|2024-08-31 19:59:40|322.95|320.95|322.92|320.92|322.95|320.95|322.92|320.92|6
1725134390000|2024-08-31 19:59:50|322.93|320.93|322.96|320.96|322.96|320.96|322.93|320.93|13
1725134400000|2024-08-31 20:00:00|322.97|320.97|322.83|320.83|322.97|320.97|322.81|320.81|20
1725134410000|2024-08-31 20:00:10|322.82|320.82|322.78|320.78|322.84|320.84|322.75|320.75|17
1725134420000|2024-08-31 20:00:20|322.8|320.8|322.85|320.85|322.85|320.85|322.8|320.8|13
1725134430000|2024-08-31 20:00:30|322.84|320.84|322.85|320.85|322.9|320.9|322.84|320.84|6
1725134440000|2024-08-31 20:00:40|322.86|320.86|322.92|320.92|322.95|320.95|322.85|320.85|22
1725134450000|2024-08-31 20:00:50|322.93|320.93|322.93|320.93|322.93|320.93|322.9|320.9|9
1725134460000|2024-08-31 20:01:00|322.95|320.95|322.86|320.86|322.95|320.95|322.86|320.86|8
1725134470000|2024-08-31 20:01:10|322.85|320.85|322.85|320.85|322.85|320.85|322.82|320.82|10
1725134480000|2024-08-31 20:01:20|322.84|320.84|322.84|320.84|322.86|320.86|322.77|320.77|11
1725134490000|2024-08-31 20:01:30|322.86|320.86|322.85|320.85|322.86|320.86|322.84|320.84|4
1725134500000|2024-08-31 20:01:40|322.91|320.91|322.81|320.81|322.92|320.92|322.81|320.81|16
1725134520000|2024-08-31 20:02:00|322.84|320.84|322.83|320.83|322.84|320.84|322.81|320.81|9
1725134530000|2024-08-31 20:02:10|322.82|320.82|322.84|320.84|322.85|320.85|322.79|320.79|14
1725134540000|2024-08-31 20:02:20|322.85|320.85|322.75|320.75|322.85|320.85|322.75|320.75|10
1725134550000|2024-08-31 20:02:30|322.74|320.74|322.7|320.7|322.74|320.74|322.7|320.7|3
1725134560000|2024-08-31 20:02:40|322.71|320.71|322.67|320.67|322.71|320.71|322.63|320.63|8
1725134570000|2024-08-31 20:02:50|322.65|320.65|322.65|320.65|322.7|320.7|322.65|320.65|16
1725134580000|2024-08-31 20:03:00|322.66|320.66|322.71|320.71|322.71|320.71|322.66|320.66|5
1725134590000|2024-08-31 20:03:10|322.73|320.73|322.74|320.74|322.77|320.77|322.73|320.73|11
1725134600000|2024-08-31 20:03:20|322.73|320.73|322.74|320.74|322.74|320.74|322.72|320.72|10
1725134610000|2024-08-31 20:03:30|322.77|320.77|322.71|320.71|322.78|320.78|322.71|320.71|14
1725134620000|2024-08-31 20:03:40|322.72|320.72|322.67|320.67|322.73|320.73|322.65|320.65|12
1725134630000|2024-08-31 20:03:50|322.65|320.65|322.65|320.65|322.65|320.65|322.65|320.65|1
1725134650000|2024-08-31 20:04:10|322.68|320.68|322.72|320.72|322.72|320.72|322.68|320.68|5
1725134660000|2024-08-31 20:04:20|322.71|320.71|322.69|320.69|322.72|320.72|322.68|320.68|9
1725134670000|2024-08-31 20:04:30|322.68|320.68|322.65|320.65|322.69|320.69|322.65|320.65|5
1725134680000|2024-08-31 20:04:40|322.64|320.64|322.63|320.63|322.64|320.64|322.63|320.63|2
1725134700000|2024-08-31 20:05:00|322.65|320.65|322.65|320.65|322.65|320.65|322.65|320.65|1
1725134710000|2024-08-31 20:05:10|322.68|320.68|322.65|320.65|322.68|320.68|322.65|320.65|3
1725134770000|2024-08-31 20:06:10|322.6|320.6|322.4|320.4|322.6|320.6|322.4|320.4|4
1725134780000|2024-08-31 20:06:20|322.41|320.41|322.43|320.43|322.46|320.46|322.4|320.4|17
1725134790000|2024-08-31 20:06:30|322.44|320.44|322.45|320.45|322.46|320.46|322.41|320.41|11
1725134800000|2024-08-31 20:06:40|322.44|320.44|322.46|320.46|322.46|320.46|322.42|320.42|8
1725134810000|2024-08-31 20:06:50|322.47|320.47|322.49|320.49|322.49|320.49|322.46|320.46|6
1725134820000|2024-08-31 20:07:00|322.52|320.52|322.5|320.5|322.52|320.52|322.5|320.5|9
1725134830000|2024-08-31 20:07:10|322.51|320.51|322.52|320.52|322.52|320.52|322.51|320.51|4
1725134840000|2024-08-31 20:07:20|322.53|320.53|322.64|320.64|322.65|320.65|322.53|320.53|10
1725134850000|2024-08-31 20:07:30|322.65|320.65|322.61|320.61|322.66|320.66|322.61|320.61|7
1725134860000|2024-08-31 20:07:40|322.62|320.62|322.62|320.62|322.64|320.64|322.61|320.61|14
1725134870000|2024-08-31 20:07:50|322.63|320.63|322.66|320.66|322.66|320.66|322.63|320.63|4
1725134880000|2024-08-31 20:08:00|322.67|320.67|322.62|320.62|322.67|320.67|322.6|320.6|9
1725134890000|2024-08-31 20:08:10|322.61|320.61|322.59|320.59|322.62|320.62|322.59|320.59|13
1725134900000|2024-08-31 20:08:20|322.6|320.6|322.71|320.71|322.71|320.71|322.6|320.6|6
1725134910000|2024-08-31 20:08:30|322.7|320.7|322.63|320.63|322.72|320.72|322.63|320.63|13
1725134920000|2024-08-31 20:08:40|322.64|320.64|322.62|320.62|322.64|320.64|322.6|320.6|11
1725134930000|2024-08-31 20:08:50|322.61|320.61|322.48|320.48|322.61|320.61|322.48|320.48|10
1725134940000|2024-08-31 20:09:00|322.43|320.43|322.43|320.43|322.44|320.44|322.41|320.41|11
1725134950000|2024-08-31 20:09:10|322.4|320.4|322.46|320.46|322.49|320.49|322.4|320.4|11
1725134960000|2024-08-31 20:09:20|322.47|320.47|322.47|320.47|322.47|320.47|322.47|320.47|1
1725134970000|2024-08-31 20:09:30|322.49|320.49|322.47|320.47|322.49|320.49|322.46|320.46|8
1725134980000|2024-08-31 20:09:40|322.46|320.46|322.47|320.47|322.48|320.48|322.46|320.46|13
1725134990000|2024-08-31 20:09:50|322.48|320.48|322.46|320.46|322.48|320.48|322.45|320.45|5
1725135000000|2024-08-31 20:10:00|322.47|320.47|322.46|320.46|322.47|320.47|322.44|320.44|8
1725135010000|2024-08-31 20:10:10|322.48|320.48|322.5|320.5|322.51|320.51|322.48|320.48|7
1725135020000|2024-08-31 20:10:20|322.49|320.49|322.51|320.51|322.51|320.51|322.49|320.49|7
1725135030000|2024-08-31 20:10:30|322.53|320.53|322.62|320.62|322.62|320.62|322.52|320.52|13
1725135040000|2024-08-31 20:10:40|322.63|320.63|322.65|320.65|322.65|320.65|322.63|320.63|13
1725135050000|2024-08-31 20:10:50|322.64|320.64|322.59|320.59|322.64|320.64|322.58|320.58|8
1725135060000|2024-08-31 20:11:00|322.57|320.57|322.59|320.59|322.63|320.63|322.57|320.57|17
1725135070000|2024-08-31 20:11:10|322.58|320.58|322.58|320.58|322.59|320.59|322.58|320.58|7
1725135080000|2024-08-31 20:11:20|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1725135100000|2024-08-31 20:11:40|322.59|320.59|322.59|320.59|322.59|320.59|322.58|320.58|3
1725135110000|2024-08-31 20:11:50|322.61|320.61|322.64|320.64|322.64|320.64|322.6|320.6|12
1725135120000|2024-08-31 20:12:00|322.62|320.62|322.61|320.61|322.62|320.62|322.61|320.61|4
1725135130000|2024-08-31 20:12:10|322.62|320.62|322.65|320.65|322.66|320.66|322.61|320.61|22
1725135140000|2024-08-31 20:12:20|322.64|320.64|322.57|320.57|322.64|320.64|322.57|320.57|11
1725135160000|2024-08-31 20:12:40|322.61|320.61|322.62|320.62|322.64|320.64|322.61|320.61|9
1725135170000|2024-08-31 20:12:50|322.61|320.61|322.62|320.62|322.63|320.63|322.61|320.61|12
1725135180000|2024-08-31 20:13:00|322.61|320.61|322.66|320.66|322.66|320.66|322.61|320.61|3
1725135190000|2024-08-31 20:13:10|322.63|320.63|322.72|320.72|322.72|320.72|322.63|320.63|16
1725135200000|2024-08-31 20:13:20|322.73|320.73|322.73|320.73|322.75|320.75|322.73|320.73|3
1725135210000|2024-08-31 20:13:30|322.72|320.72|322.79|320.79|322.79|320.79|322.72|320.72|7
1725135220000|2024-08-31 20:13:40|322.8|320.8|322.79|320.79|322.8|320.8|322.77|320.77|9
1725135230000|2024-08-31 20:13:50|322.8|320.8|322.8|320.8|322.81|320.81|322.79|320.79|5
1725135240000|2024-08-31 20:14:00|322.77|320.77|322.75|320.75|322.77|320.77|322.74|320.74|7
1725135250000|2024-08-31 20:14:10|322.74|320.74|322.71|320.71|322.74|320.74|322.71|320.71|7
1725135260000|2024-08-31 20:14:20|322.72|320.72|322.69|320.69|322.74|320.74|322.69|320.69|11
1725135270000|2024-08-31 20:14:30|322.7|320.7|322.67|320.67|322.7|320.7|322.67|320.67|9
1725135280000|2024-08-31 20:14:40|322.65|320.65|322.69|320.69|322.7|320.7|322.65|320.65|9
1725135290000|2024-08-31 20:14:50|322.67|320.67|322.67|320.67|322.69|320.69|322.67|320.67|5
1725135300000|2024-08-31 20:15:00|322.66|320.66|322.61|320.61|322.67|320.67|322.61|320.61|5
1725135330000|2024-08-31 20:15:30|322.59|320.59|322.61|320.61|322.61|320.61|322.59|320.59|2
1725135360000|2024-08-31 20:16:00|322.6|320.6|322.53|320.53|322.6|320.6|322.53|320.53|8
1725135370000|2024-08-31 20:16:10|322.52|320.52|322.51|320.51|322.52|320.52|322.51|320.51|2
1725135380000|2024-08-31 20:16:20|322.5|320.5|322.49|320.49|322.5|320.5|322.49|320.49|2
1725135410000|2024-08-31 20:16:50|322.48|320.48|322.48|320.48|322.48|320.48|322.48|320.48|1
1725135420000|2024-08-31 20:17:00|322.38|320.38|322.44|320.44|322.44|320.44|322.37|320.37|5
1725135430000|2024-08-31 20:17:10|322.45|320.45|322.43|320.43|322.45|320.45|322.43|320.43|3
1725135440000|2024-08-31 20:17:20|322.42|320.42|322.38|320.38|322.42|320.42|322.38|320.38|3
1725135450000|2024-08-31 20:17:30|322.36|320.36|322.36|320.36|322.38|320.38|322.36|320.36|5
1725135460000|2024-08-31 20:17:40|322.39|320.39|322.39|320.39|322.39|320.39|322.39|320.39|1
1725135470000|2024-08-31 20:17:50|322.4|320.4|322.45|320.45|322.45|320.45|322.4|320.4|10
1725135480000|2024-08-31 20:18:00|322.46|320.46|322.46|320.46|322.47|320.47|322.45|320.45|4
1725135490000|2024-08-31 20:18:10|322.51|320.51|322.66|320.66|322.72|320.72|322.51|320.51|14
1725135500000|2024-08-31 20:18:20|322.67|320.67|322.72|320.72|322.72|320.72|322.67|320.67|15
1725135510000|2024-08-31 20:18:30|322.75|320.75|322.79|320.79|322.8|320.8|322.75|320.75|7
1725135520000|2024-08-31 20:18:40|322.78|320.78|322.76|320.76|322.78|320.78|322.76|320.76|3
1725135530000|2024-08-31 20:18:50|322.75|320.75|322.75|320.75|322.75|320.75|322.75|320.75|1
1725135550000|2024-08-31 20:19:10|322.76|320.76|322.76|320.76|322.76|320.76|322.76|320.76|1
1725135570000|2024-08-31 20:19:30|322.79|320.79|322.78|320.78|322.79|320.79|322.78|320.78|2
1725135580000|2024-08-31 20:19:40|322.79|320.79|322.76|320.76|322.79|320.79|322.74|320.74|5
1725135590000|2024-08-31 20:19:50|322.75|320.75|322.76|320.76|322.76|320.76|322.75|320.75|2
1725135600000|2024-08-31 20:20:00|322.78|320.78|322.78|320.78|322.79|320.79|322.76|320.76|8
1725135610000|2024-08-31 20:20:10|322.77|320.77|322.76|320.76|322.78|320.78|322.76|320.76|4
1725135620000|2024-08-31 20:20:20|322.77|320.77|322.75|320.75|322.77|320.77|322.75|320.75|3
1725135640000|2024-08-31 20:20:40|322.72|320.72|322.63|320.63|322.75|320.75|322.6|320.6|10
1725135650000|2024-08-31 20:20:50|322.64|320.64|322.65|320.65|322.66|320.66|322.63|320.63|5
1725135660000|2024-08-31 20:21:00|322.66|320.66|322.68|320.68|322.68|320.68|322.64|320.64|8
1725135670000|2024-08-31 20:21:10|322.69|320.69|322.65|320.65|322.69|320.69|322.63|320.63|6
1725135680000|2024-08-31 20:21:20|322.66|320.66|322.67|320.67|322.69|320.69|322.66|320.66|6
1725135690000|2024-08-31 20:21:30|322.65|320.65|322.65|320.65|322.65|320.65|322.63|320.63|6
1725135700000|2024-08-31 20:21:40|322.64|320.64|322.63|320.63|322.65|320.65|322.62|320.62|10
1725135710000|2024-08-31 20:21:50|322.64|320.64|322.62|320.62|322.64|320.64|322.62|320.62|5
1725135720000|2024-08-31 20:22:00|322.64|320.64|322.73|320.73|322.73|320.73|322.63|320.63|9
1725135730000|2024-08-31 20:22:10|322.74|320.74|322.75|320.75|322.77|320.77|322.73|320.73|13
1725135740000|2024-08-31 20:22:20|322.76|320.76|322.72|320.72|322.76|320.76|322.72|320.72|11
1725135750000|2024-08-31 20:22:30|322.73|320.73|322.72|320.72|322.74|320.74|322.72|320.72|8
1725135770000|2024-08-31 20:22:50|322.73|320.73|322.72|320.72|322.74|320.74|322.72|320.72|4
1725135790000|2024-08-31 20:23:10|322.74|320.74|322.7|320.7|322.74|320.74|322.7|320.7|3
1725135800000|2024-08-31 20:23:20|322.71|320.71|322.71|320.71|322.72|320.72|322.71|320.71|3
1725135810000|2024-08-31 20:23:30|322.69|320.69|322.69|320.69|322.69|320.69|322.69|320.69|1
1725135820000|2024-08-31 20:23:40|322.67|320.67|322.67|320.67|322.67|320.67|322.67|320.67|1
1725135830000|2024-08-31 20:23:50|322.57|320.57|322.58|320.58|322.58|320.58|322.57|320.57|2
1725135840000|2024-08-31 20:24:00|322.6|320.6|322.52|320.52|322.61|320.61|322.51|320.51|8
1725135850000|2024-08-31 20:24:10|322.53|320.53|322.51|320.51|322.54|320.54|322.51|320.51|4
1725135860000|2024-08-31 20:24:20|322.54|320.54|322.51|320.51|322.54|320.54|322.51|320.51|2
1725135880000|2024-08-31 20:24:40|322.52|320.52|322.54|320.54|322.54|320.54|322.51|320.51|8
1725135890000|2024-08-31 20:24:50|322.53|320.53|322.54|320.54|322.54|320.54|322.53|320.53|4
1725135900000|2024-08-31 20:25:00|322.55|320.55|322.51|320.51|322.55|320.55|322.51|320.51|9
1725135920000|2024-08-31 20:25:20|322.54|320.54|322.54|320.54|322.54|320.54|322.54|320.54|1
1725135930000|2024-08-31 20:25:30|322.55|320.55|322.55|320.55|322.55|320.55|322.55|320.55|1
1725135940000|2024-08-31 20:25:40|322.54|320.54|322.54|320.54|322.56|320.56|322.51|320.51|7
1725135950000|2024-08-31 20:25:50|322.55|320.55|322.57|320.57|322.57|320.57|322.55|320.55|4
1725135960000|2024-08-31 20:26:00|322.55|320.55|322.51|320.51|322.56|320.56|322.51|320.51|6
1725136020000|2024-08-31 20:27:00|322.53|320.53|322.56|320.56|322.56|320.56|322.53|320.53|3
1725136030000|2024-08-31 20:27:10|322.6|320.6|322.62|320.62|322.63|320.63|322.6|320.6|12
1725136040000|2024-08-31 20:27:20|322.61|320.61|322.61|320.61|322.61|320.61|322.61|320.61|1
1725136050000|2024-08-31 20:27:30|322.63|320.63|322.63|320.63|322.63|320.63|322.59|320.59|5
1725136060000|2024-08-31 20:27:40|322.62|320.62|322.61|320.61|322.63|320.63|322.61|320.61|8
1725136070000|2024-08-31 20:27:50|322.62|320.62|322.63|320.63|322.63|320.63|322.62|320.62|2
1725136080000|2024-08-31 20:28:00|322.65|320.65|322.62|320.62|322.65|320.65|322.62|320.62|6
1725136090000|2024-08-31 20:28:10|322.64|320.64|322.61|320.61|322.65|320.65|322.61|320.61|5
1725136100000|2024-08-31 20:28:20|322.6|320.6|322.58|320.58|322.6|320.6|322.58|320.58|3
1725136110000|2024-08-31 20:28:30|322.57|320.57|322.58|320.58|322.59|320.59|322.57|320.57|10
1725136120000|2024-08-31 20:28:40|322.59|320.59|322.54|320.54|322.59|320.59|322.54|320.54|5
1725136130000|2024-08-31 20:28:50|322.53|320.53|322.49|320.49|322.53|320.53|322.49|320.49|4
1725136140000|2024-08-31 20:29:00|322.48|320.48|322.48|320.48|322.48|320.48|322.48|320.48|1
1725136150000|2024-08-31 20:29:10|322.47|320.47|322.48|320.48|322.48|320.48|322.47|320.47|2
1725136160000|2024-08-31 20:29:20|322.45|320.45|322.45|320.45|322.45|320.45|322.45|320.45|1
1725136190000|2024-08-31 20:29:50|322.46|320.46|322.47|320.47|322.47|320.47|322.46|320.46|2
1725136200000|2024-08-31 20:30:00|322.5|320.5|322.46|320.46|322.5|320.5|322.45|320.45|4
1725136210000|2024-08-31 20:30:10|322.47|320.47|322.47|320.47|322.48|320.48|322.47|320.47|3
1725136220000|2024-08-31 20:30:20|322.48|320.48|322.5|320.5|322.5|320.5|322.48|320.48|2
1725136230000|2024-08-31 20:30:30|322.51|320.51|322.51|320.51|322.51|320.51|322.51|320.51|1
1725136240000|2024-08-31 20:30:40|322.53|320.53|322.55|320.55|322.55|320.55|322.53|320.53|3
1725136260000|2024-08-31 20:31:00|322.53|320.53|322.54|320.54|322.55|320.55|322.51|320.51|9
1725136270000|2024-08-31 20:31:10|322.55|320.55|322.55|320.55|322.55|320.55|322.53|320.53|5
1725136280000|2024-08-31 20:31:20|322.56|320.56|322.57|320.57|322.57|320.57|322.56|320.56|2
1725136290000|2024-08-31 20:31:30|322.58|320.58|322.57|320.57|322.58|320.58|322.57|320.57|2
1725136350000|2024-08-31 20:32:30|322.58|320.58|322.59|320.59|322.59|320.59|322.58|320.58|2
1725136360000|2024-08-31 20:32:40|322.67|320.67|322.76|320.76|322.76|320.76|322.67|320.67|3
1725136370000|2024-08-31 20:32:50|322.77|320.77|322.77|320.77|322.77|320.77|322.77|320.77|1
1725136400000|2024-08-31 20:33:20|322.78|320.78|322.77|320.77|322.78|320.78|322.77|320.77|2
1725136410000|2024-08-31 20:33:30|322.74|320.74|322.72|320.72|322.74|320.74|322.71|320.71|8
1725136420000|2024-08-31 20:33:40|322.71|320.71|322.68|320.68|322.71|320.71|322.66|320.66|13
1725136430000|2024-08-31 20:33:50|322.69|320.69|322.68|320.68|322.69|320.69|322.68|320.68|2
1725136440000|2024-08-31 20:34:00|322.66|320.66|322.64|320.64|322.66|320.66|322.6|320.6|7
1725136450000|2024-08-31 20:34:10|322.63|320.63|322.55|320.55|322.64|320.64|322.55|320.55|15
1725136460000|2024-08-31 20:34:20|322.56|320.56|322.55|320.55|322.56|320.56|322.54|320.54|8
1725136470000|2024-08-31 20:34:30|322.54|320.54|322.51|320.51|322.55|320.55|322.51|320.51|9
1725136480000|2024-08-31 20:34:40|322.52|320.52|322.55|320.55|322.57|320.57|322.52|320.52|6
1725136490000|2024-08-31 20:34:50|322.56|320.56|322.57|320.57|322.57|320.57|322.56|320.56|2
1725136570000|2024-08-31 20:36:10|322.56|320.56|322.57|320.57|322.57|320.57|322.56|320.56|2
1725136630000|2024-08-31 20:37:10|322.58|320.58|322.58|320.58|322.59|320.59|322.58|320.58|3
1725136640000|2024-08-31 20:37:20|322.59|320.59|322.61|320.61|322.61|320.61|322.59|320.59|2
1725136660000|2024-08-31 20:37:40|322.59|320.59|322.59|320.59|322.59|320.59|322.59|320.59|1
1725136670000|2024-08-31 20:37:50|322.6|320.6|322.6|320.6|322.6|320.6|322.6|320.6|1
1725136680000|2024-08-31 20:38:00|322.59|320.59|322.59|320.59|322.59|320.59|322.59|320.59|1
1725136700000|2024-08-31 20:38:20|322.67|320.67|322.8|320.8|322.8|320.8|322.67|320.67|2
1725136720000|2024-08-31 20:38:40|322.79|320.79|322.79|320.79|322.79|320.79|322.79|320.79|1
1725136730000|2024-08-31 20:38:50|322.78|320.78|322.73|320.73|322.78|320.78|322.71|320.71|7
1725136740000|2024-08-31 20:39:00|322.69|320.69|322.72|320.72|322.72|320.72|322.69|320.69|4
1725136750000|2024-08-31 20:39:10|322.71|320.71|322.71|320.71|322.72|320.72|322.7|320.7|8
1725136760000|2024-08-31 20:39:20|322.7|320.7|322.71|320.71|322.71|320.71|322.7|320.7|4
1725136770000|2024-08-31 20:39:30|322.7|320.7|322.7|320.7|322.7|320.7|322.69|320.69|3
1725136780000|2024-08-31 20:39:40|322.69|320.69|322.78|320.78|322.78|320.78|322.69|320.69|8
1725136790000|2024-08-31 20:39:50|322.77|320.77|322.81|320.81|322.81|320.81|322.76|320.76|6
1725136800000|2024-08-31 20:40:00|322.82|320.82|322.83|320.83|322.83|320.83|322.76|320.76|13
1725136810000|2024-08-31 20:40:10|322.84|320.84|322.88|320.88|322.89|320.89|322.83|320.83|22
1725136820000|2024-08-31 20:40:20|322.89|320.89|322.92|320.92|322.92|320.92|322.87|320.87|13
1725136830000|2024-08-31 20:40:30|322.91|320.91|322.91|320.91|322.94|320.94|322.91|320.91|12
1725136840000|2024-08-31 20:40:40|322.92|320.92|322.9|320.9|322.93|320.93|322.9|320.9|9
1725136860000|2024-08-31 20:41:00|322.88|320.88|322.83|320.83|322.88|320.88|322.83|320.83|7
1725136880000|2024-08-31 20:41:20|322.82|320.82|322.81|320.81|322.82|320.82|322.81|320.81|2
1725136890000|2024-08-31 20:41:30|322.82|320.82|322.84|320.84|322.84|320.84|322.82|320.82|3
1725136900000|2024-08-31 20:41:40|322.85|320.85|322.84|320.84|322.85|320.85|322.84|320.84|2
1725136910000|2024-08-31 20:41:50|322.85|320.85|322.96|320.96|322.96|320.96|322.85|320.85|9
1725136920000|2024-08-31 20:42:00|322.97|320.97|322.99|320.99|322.99|320.99|322.96|320.96|16
1725136930000|2024-08-31 20:42:10|323.02|321.02|323.02|321.02|323.03|321.03|323|321|6
1725136940000|2024-08-31 20:42:20|323|321|323.04|321.04|323.05|321.05|323|321|5
1725136950000|2024-08-31 20:42:30|323.02|321.02|323.07|321.07|323.07|321.07|323.02|321.02|7
1725136960000|2024-08-31 20:42:40|323.08|321.08|323.08|321.08|323.08|321.08|323.05|321.05|10
1725136970000|2024-08-31 20:42:50|323.07|321.07|322.93|320.93|323.07|321.07|322.92|320.92|11
1725136980000|2024-08-31 20:43:00|322.95|320.95|322.95|320.95|322.95|320.95|322.92|320.92|14
1725136990000|2024-08-31 20:43:10|322.94|320.94|323.01|321.01|323.01|321.01|322.94|320.94|9
1725137000000|2024-08-31 20:43:20|322.99|320.99|322.99|320.99|323|321|322.98|320.98|10
1725137010000|2024-08-31 20:43:30|322.97|320.97|322.96|320.96|322.97|320.97|322.96|320.96|4
1725137020000|2024-08-31 20:43:40|322.95|320.95|322.95|320.95|322.96|320.96|322.94|320.94|7
1725137030000|2024-08-31 20:43:50|322.94|320.94|322.95|320.95|322.97|320.97|322.94|320.94|7
1725137040000|2024-08-31 20:44:00|322.94|320.94|322.97|320.97|322.98|320.98|322.91|320.91|10
1725137050000|2024-08-31 20:44:10|322.98|320.98|323.05|321.05|323.05|321.05|322.98|320.98|7
1725137060000|2024-08-31 20:44:20|323.06|321.06|323.08|321.08|323.08|321.08|323.06|321.06|3
1725137110000|2024-08-31 20:45:10|323.11|321.11|323.52|321.52|323.59|321.59|323.11|321.11|8
1725137120000|2024-08-31 20:45:20|323.53|321.53|323.57|321.57|323.57|321.57|323.52|321.52|12
1725137130000|2024-08-31 20:45:30|323.56|321.56|323.56|321.56|323.57|321.57|323.54|321.54|8
1725137140000|2024-08-31 20:45:40|323.57|321.57|323.57|321.57|323.57|321.57|323.56|321.56|3
1725137150000|2024-08-31 20:45:50|323.58|321.58|323.61|321.61|323.63|321.63|323.58|321.58|11
1725137160000|2024-08-31 20:46:00|323.58|321.58|323.59|321.59|323.6|321.6|323.57|321.57|8
1725137170000|2024-08-31 20:46:10|323.57|321.57|323.56|321.56|323.59|321.59|323.56|321.56|11
1725137180000|2024-08-31 20:46:20|323.58|321.58|323.63|321.63|323.64|321.64|323.58|321.58|13
1725137190000|2024-08-31 20:46:30|323.62|321.62|323.62|321.62|323.62|321.62|323.57|321.57|6
1725137200000|2024-08-31 20:46:40|323.63|321.63|323.59|321.59|323.63|321.63|323.58|321.58|8
1725137210000|2024-08-31 20:46:50|323.58|321.58|323.56|321.56|323.59|321.59|323.54|321.54|7
1725137220000|2024-08-31 20:47:00|323.57|321.57|323.53|321.53|323.58|321.58|323.53|321.53|7
1725137230000|2024-08-31 20:47:10|323.52|321.52|323.59|321.59|323.61|321.61|323.52|321.52|7
1725137240000|2024-08-31 20:47:20|323.58|321.58|323.6|321.6|323.61|321.61|323.55|321.55|11
1725137250000|2024-08-31 20:47:30|323.59|321.59|323.58|321.58|323.61|321.61|323.58|321.58|5
1725137260000|2024-08-31 20:47:40|323.56|321.56|323.57|321.57|323.61|321.61|323.56|321.56|14
1725137270000|2024-08-31 20:47:50|323.55|321.55|323.54|321.54|323.57|321.57|323.54|321.54|5
1725137280000|2024-08-31 20:48:00|323.55|321.55|323.56|321.56|323.61|321.61|323.51|321.51|19
1725137290000|2024-08-31 20:48:10|323.55|321.55|323.5|321.5|323.55|321.55|323.49|321.49|12
1725137300000|2024-08-31 20:48:20|323.55|321.55|323.59|321.59|323.62|321.62|323.55|321.55|10
1725137310000|2024-08-31 20:48:30|323.6|321.6|323.59|321.59|323.62|321.62|323.58|321.58|6
1725137320000|2024-08-31 20:48:40|323.6|321.6|323.58|321.58|323.6|321.6|323.55|321.55|8
1725137330000|2024-08-31 20:48:50|323.57|321.57|323.55|321.55|323.58|321.58|323.55|321.55|7
1725137340000|2024-08-31 20:49:00|323.54|321.54|323.49|321.49|323.55|321.55|323.49|321.49|6
1725137350000|2024-08-31 20:49:10|323.53|321.53|323.56|321.56|323.58|321.58|323.53|321.53|11
1725137360000|2024-08-31 20:49:20|323.58|321.58|323.61|321.61|323.61|321.61|323.58|321.58|3
1725137370000|2024-08-31 20:49:30|323.58|321.58|323.64|321.64|323.65|321.65|323.58|321.58|12
1725137390000|2024-08-31 20:49:50|323.63|321.63|323.63|321.63|323.63|321.63|323.62|321.62|3
1725137460000|2024-08-31 20:51:00|323.59|321.59|323.62|321.62|323.62|321.62|323.59|321.59|6
1725137470000|2024-08-31 20:51:10|323.63|321.63|323.62|321.62|323.63|321.63|323.61|321.61|12
1725137480000|2024-08-31 20:51:20|323.63|321.63|323.61|321.61|323.63|321.63|323.48|321.48|13
1725137490000|2024-08-31 20:51:30|323.57|321.57|323.53|321.53|323.57|321.57|323.53|321.53|3
1725137500000|2024-08-31 20:51:40|323.5|321.5|323.47|321.47|323.5|321.5|323.42|321.42|12
1725137510000|2024-08-31 20:51:50|323.48|321.48|323.52|321.52|323.52|321.52|323.48|321.48|5
1725137520000|2024-08-31 20:52:00|323.53|321.53|323.52|321.52|323.53|321.53|323.52|321.52|2
1725137530000|2024-08-31 20:52:10|323.51|321.51|323.51|321.51|323.52|321.52|323.5|321.5|13
1725137540000|2024-08-31 20:52:20|323.52|321.52|323.57|321.57|323.57|321.57|323.49|321.49|8
1725137550000|2024-08-31 20:52:30|323.58|321.58|323.6|321.6|323.6|321.6|323.58|321.58|6
1725137560000|2024-08-31 20:52:40|323.59|321.59|323.55|321.55|323.59|321.59|323.54|321.54|6
1725137570000|2024-08-31 20:52:50|323.57|321.57|323.63|321.63|323.63|321.63|323.57|321.57|2
1725137580000|2024-08-31 20:53:00|323.66|321.66|323.65|321.65|323.66|321.66|323.63|321.63|3
1725137590000|2024-08-31 20:53:10|323.66|321.66|323.65|321.65|323.66|321.66|323.65|321.65|2
1725137600000|2024-08-31 20:53:20|323.67|321.67|323.69|321.69|323.7|321.7|323.67|321.67|4
1725137610000|2024-08-31 20:53:30|323.67|321.67|323.66|321.66|323.69|321.69|323.55|321.55|12
1725137620000|2024-08-31 20:53:40|323.67|321.67|323.66|321.66|323.67|321.67|323.65|321.65|5
1725137630000|2024-08-31 20:53:50|323.63|321.63|323.64|321.64|323.66|321.66|323.63|321.63|5
1725137640000|2024-08-31 20:54:00|323.62|321.62|323.61|321.61|323.62|321.62|323.61|321.61|2
1725137650000|2024-08-31 20:54:10|323.62|321.62|323.63|321.63|323.63|321.63|323.54|321.54|9
1725137660000|2024-08-31 20:54:20|323.64|321.64|323.62|321.62|323.64|321.64|323.62|321.62|5
1725137670000|2024-08-31 20:54:30|323.61|321.61|323.61|321.61|323.61|321.61|323.61|321.61|1
1725137680000|2024-08-31 20:54:40|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1725137690000|2024-08-31 20:54:50|323.63|321.63|323.63|321.63|323.68|321.68|323.63|321.63|10
1725137700000|2024-08-31 20:55:00|323.61|321.61|323.64|321.64|323.65|321.65|323.61|321.61|9
1725137710000|2024-08-31 20:55:10|323.66|321.66|323.65|321.65|323.66|321.66|323.65|321.65|14
1725137720000|2024-08-31 20:55:20|323.64|321.64|323.62|321.62|323.65|321.65|323.62|321.62|5
1725137730000|2024-08-31 20:55:30|323.6|321.6|323.6|321.6|323.62|321.62|323.59|321.59|8
1725137740000|2024-08-31 20:55:40|323.59|321.59|323.5|321.5|323.6|321.6|323.48|321.48|7
1725137750000|2024-08-31 20:55:50|323.48|321.48|323.5|321.5|323.5|321.5|323.48|321.48|2
1725137760000|2024-08-31 20:56:00|323.48|321.48|323.49|321.49|323.49|321.49|323.45|321.45|11
1725137770000|2024-08-31 20:56:10|323.47|321.47|323.43|321.43|323.47|321.47|323.43|321.43|14
1725137780000|2024-08-31 20:56:20|323.44|321.44|323.44|321.44|323.47|321.47|323.43|321.43|13
1725137790000|2024-08-31 20:56:30|323.43|321.43|323.42|321.42|323.43|321.43|323.42|321.42|2
1725137800000|2024-08-31 20:56:40|323.43|321.43|323.43|321.43|323.44|321.44|323.42|321.42|11
1725137810000|2024-08-31 20:56:50|323.42|321.42|323.43|321.43|323.43|321.43|323.41|321.41|8
1725137820000|2024-08-31 20:57:00|323.42|321.42|323.41|321.41|323.42|321.42|323.4|321.4|4
1725137840000|2024-08-31 20:57:20|323.42|321.42|323.43|321.43|323.43|321.43|323.42|321.42|2
1725137850000|2024-08-31 20:57:30|323.42|321.42|323.42|321.42|323.43|321.43|323.42|321.42|3
1725137870000|2024-08-31 20:57:50|323.34|321.34|323.33|321.33|323.34|321.34|323.33|321.33|2
1725137880000|2024-08-31 20:58:00|323.34|321.34|323.45|321.45|323.45|321.45|323.34|321.34|7
1725137890000|2024-08-31 20:58:10|323.46|321.46|323.41|321.41|323.46|321.46|323.4|321.4|8
1725137900000|2024-08-31 20:58:20|323.42|321.42|323.42|321.42|323.42|321.42|323.42|321.42|1
1725137910000|2024-08-31 20:58:30|323.41|321.41|323.42|321.42|323.42|321.42|323.41|321.41|4
1725137920000|2024-08-31 20:58:40|323.44|321.44|323.45|321.45|323.45|321.45|323.44|321.44|2
1725137930000|2024-08-31 20:58:50|323.43|321.43|323.41|321.41|323.43|321.43|323.41|321.41|5
1725137940000|2024-08-31 20:59:00|323.42|321.42|323.43|321.43|323.43|321.43|323.42|321.42|2
1725137950000|2024-08-31 20:59:10|323.45|321.45|323.48|321.48|323.48|321.48|323.45|321.45|4
1725137960000|2024-08-31 20:59:20|323.46|321.46|323.48|321.48|323.48|321.48|323.46|321.46|2
1725137970000|2024-08-31 20:59:30|323.47|321.47|323.46|321.46|323.47|321.47|323.45|321.45|8
1725137980000|2024-08-31 20:59:40|323.45|321.45|323.46|321.46|323.46|321.46|323.41|321.41|9
1725137990000|2024-08-31 20:59:50|323.44|321.44|323.46|321.46|323.46|321.46|323.44|321.44|2
1725138000000|2024-08-31 21:00:00|323.47|321.47|323.45|321.45|323.47|321.47|323.45|321.45|2
1725138010000|2024-08-31 21:00:10|323.43|321.43|323.44|321.44|323.44|321.44|323.43|321.43|4
1725138020000|2024-08-31 21:00:20|323.45|321.45|323.45|321.45|323.45|321.45|323.45|321.45|1
1725138030000|2024-08-31 21:00:30|323.46|321.46|323.48|321.48|323.48|321.48|323.46|321.46|2
1725138040000|2024-08-31 21:00:40|323.46|321.46|323.48|321.48|323.48|321.48|323.46|321.46|3
1725138050000|2024-08-31 21:00:50|323.46|321.46|323.38|321.38|323.47|321.47|323.38|321.38|8
1725138060000|2024-08-31 21:01:00|323.37|321.37|323.46|321.46|323.48|321.48|323.36|321.36|18
1725138070000|2024-08-31 21:01:10|323.48|321.48|323.48|321.48|323.49|321.49|323.46|321.46|5
1725138080000|2024-08-31 21:01:20|323.49|321.49|323.49|321.49|323.49|321.49|323.47|321.47|3
1725138100000|2024-08-31 21:01:40|323.47|321.47|323.48|321.48|323.49|321.49|323.47|321.47|3
1725138110000|2024-08-31 21:01:50|323.49|321.49|323.52|321.52|323.52|321.52|323.49|321.49|4
1725138120000|2024-08-31 21:02:00|323.53|321.53|323.58|321.58|323.59|321.59|323.53|321.53|8
1725138130000|2024-08-31 21:02:10|323.6|321.6|323.6|321.6|323.61|321.61|323.6|321.6|3
1725138140000|2024-08-31 21:02:20|323.61|321.61|323.66|321.66|323.66|321.66|323.61|321.61|6
1725138150000|2024-08-31 21:02:30|323.68|321.68|323.62|321.62|323.69|321.69|323.61|321.61|6
1725138170000|2024-08-31 21:02:50|323.59|321.59|323.61|321.61|323.61|321.61|323.59|321.59|3
1725138180000|2024-08-31 21:03:00|323.6|321.6|323.56|321.56|323.6|321.6|323.54|321.54|8
1725138190000|2024-08-31 21:03:10|323.57|321.57|323.58|321.58|323.6|321.6|323.57|321.57|3
1725138200000|2024-08-31 21:03:20|323.57|321.57|323.57|321.57|323.57|321.57|323.55|321.55|5
1725138240000|2024-08-31 21:04:00|323.55|321.55|323.53|321.53|323.55|321.55|323.53|321.53|5
1725138250000|2024-08-31 21:04:10|323.52|321.52|323.52|321.52|323.52|321.52|323.51|321.51|11
1725138260000|2024-08-31 21:04:20|323.51|321.51|323.5|321.5|323.51|321.51|323.49|321.49|4
1725138270000|2024-08-31 21:04:30|323.52|321.52|323.52|321.52|323.52|321.52|323.52|321.52|1
1725138280000|2024-08-31 21:04:40|323.51|321.51|323.46|321.46|323.51|321.51|323.46|321.46|3
1725138290000|2024-08-31 21:04:50|323.45|321.45|323.42|321.42|323.45|321.45|323.4|321.4|7
1725138300000|2024-08-31 21:05:00|323.41|321.41|323.41|321.41|323.42|321.42|323.39|321.39|5
1725138310000|2024-08-31 21:05:10|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1725138330000|2024-08-31 21:05:30|323.41|321.41|323.4|321.4|323.41|321.41|323.39|321.39|4
1725138340000|2024-08-31 21:05:40|323.41|321.41|323.45|321.45|323.45|321.45|323.41|321.41|2
1725138350000|2024-08-31 21:05:50|323.46|321.46|323.46|321.46|323.46|321.46|323.46|321.46|1
1725138360000|2024-08-31 21:06:00|323.44|321.44|323.48|321.48|323.49|321.49|323.44|321.44|6
1725138370000|2024-08-31 21:06:10|323.47|321.47|323.42|321.42|323.48|321.48|323.42|321.42|11
1725138380000|2024-08-31 21:06:20|323.44|321.44|323.43|321.43|323.44|321.44|323.43|321.43|2
1725138390000|2024-08-31 21:06:30|323.44|321.44|323.49|321.49|323.49|321.49|323.44|321.44|9
1725138400000|2024-08-31 21:06:40|323.5|321.5|323.5|321.5|323.5|321.5|323.49|321.49|3
1725138410000|2024-08-31 21:06:50|323.49|321.49|323.5|321.5|323.5|321.5|323.49|321.49|2
1725138420000|2024-08-31 21:07:00|323.52|321.52|323.5|321.5|323.52|321.52|323.5|321.5|3
1725138430000|2024-08-31 21:07:10|323.51|321.51|323.46|321.46|323.57|321.57|323.46|321.46|14
1725138440000|2024-08-31 21:07:20|323.47|321.47|323.51|321.51|323.51|321.51|323.47|321.47|4
1725138450000|2024-08-31 21:07:30|323.5|321.5|323.5|321.5|323.5|321.5|323.5|321.5|1
1725138460000|2024-08-31 21:07:40|323.49|321.49|323.45|321.45|323.49|321.49|323.45|321.45|4
1725138470000|2024-08-31 21:07:50|323.47|321.47|323.47|321.47|323.5|321.5|323.47|321.47|4
1725138480000|2024-08-31 21:08:00|323.46|321.46|323.45|321.45|323.48|321.48|323.44|321.44|8
1725138490000|2024-08-31 21:08:10|323.43|321.43|323.45|321.45|323.45|321.45|323.43|321.43|6
1725138500000|2024-08-31 21:08:20|323.43|321.43|323.45|321.45|323.45|321.45|323.43|321.43|2
1725138510000|2024-08-31 21:08:30|323.46|321.46|323.54|321.54|323.57|321.57|323.46|321.46|6
1725138530000|2024-08-31 21:08:50|323.53|321.53|323.53|321.53|323.53|321.53|323.53|321.53|1
1725138540000|2024-08-31 21:09:00|323.55|321.55|323.54|321.54|323.55|321.55|323.54|321.54|2
1725138550000|2024-08-31 21:09:10|323.53|321.53|323.52|321.52|323.53|321.53|323.52|321.52|14
1725138570000|2024-08-31 21:09:30|323.53|321.53|323.52|321.52|323.53|321.53|323.52|321.52|2
1725138590000|2024-08-31 21:09:50|323.54|321.54|323.56|321.56|323.56|321.56|323.54|321.54|5
1725138600000|2024-08-31 21:10:00|323.55|321.55|323.55|321.55|323.55|321.55|323.54|321.54|3
1725138630000|2024-08-31 21:10:30|323.54|321.54|323.53|321.53|323.54|321.54|323.52|321.52|3
1725138640000|2024-08-31 21:10:40|323.52|321.52|323.5|321.5|323.53|321.53|323.5|321.5|6
1725138660000|2024-08-31 21:11:00|323.49|321.49|323.46|321.46|323.49|321.49|323.46|321.46|8
1725138670000|2024-08-31 21:11:10|323.45|321.45|323.59|321.59|323.59|321.59|323.45|321.45|6
1725138680000|2024-08-31 21:11:20|323.61|321.61|323.61|321.61|323.61|321.61|323.6|321.6|3
1725138690000|2024-08-31 21:11:30|323.6|321.6|323.61|321.61|323.61|321.61|323.59|321.59|5
1725138700000|2024-08-31 21:11:40|323.62|321.62|323.61|321.61|323.62|321.62|323.61|321.61|2
1725138710000|2024-08-31 21:11:50|323.62|321.62|323.71|321.71|323.71|321.71|323.62|321.62|10
1725138720000|2024-08-31 21:12:00|323.73|321.73|323.72|321.72|323.73|321.73|323.72|321.72|6
1725138730000|2024-08-31 21:12:10|323.71|321.71|323.72|321.72|323.72|321.72|323.7|321.7|10
1725138740000|2024-08-31 21:12:20|323.73|321.73|323.77|321.77|323.77|321.77|323.73|321.73|5
1725138750000|2024-08-31 21:12:30|323.75|321.75|323.77|321.77|323.77|321.77|323.75|321.75|3
1725138760000|2024-08-31 21:12:40|323.78|321.78|323.79|321.79|323.8|321.8|323.77|321.77|4
1725138770000|2024-08-31 21:12:50|323.8|321.8|323.8|321.8|323.8|321.8|323.79|321.79|3
1725138780000|2024-08-31 21:13:00|323.79|321.79|323.77|321.77|323.79|321.79|323.77|321.77|3
1725138790000|2024-08-31 21:13:10|323.76|321.76|323.77|321.77|323.77|321.77|323.76|321.76|2
1725138800000|2024-08-31 21:13:20|323.76|321.76|323.77|321.77|323.77|321.77|323.74|321.74|13
1725138820000|2024-08-31 21:13:40|323.78|321.78|323.81|321.81|323.81|321.81|323.78|321.78|2
1725138830000|2024-08-31 21:13:50|323.8|321.8|323.79|321.79|323.81|321.81|323.79|321.79|4
1725138840000|2024-08-31 21:14:00|323.78|321.78|323.91|321.91|323.91|321.91|323.78|321.78|7
1725138850000|2024-08-31 21:14:10|323.93|321.93|323.88|321.88|323.93|321.93|323.87|321.87|7
1725138860000|2024-08-31 21:14:20|323.87|321.87|323.9|321.9|323.9|321.9|323.87|321.87|8
1725138870000|2024-08-31 21:14:30|323.89|321.89|323.78|321.78|323.89|321.89|323.78|321.78|6
1725138880000|2024-08-31 21:14:40|323.76|321.76|323.73|321.73|323.76|321.76|323.73|321.73|2
1725138890000|2024-08-31 21:14:50|323.72|321.72|323.69|321.69|323.73|321.73|323.68|321.68|8
1725138900000|2024-08-31 21:15:00|323.68|321.68|323.64|321.64|323.69|321.69|323.64|321.64|7
1725138910000|2024-08-31 21:15:10|323.63|321.63|323.58|321.58|323.63|321.63|323.56|321.56|9
1725138920000|2024-08-31 21:15:20|323.56|321.56|323.5|321.5|323.56|321.56|323.5|321.5|6
1725138930000|2024-08-31 21:15:30|323.51|321.51|323.57|321.57|323.57|321.57|323.51|321.51|2
1725138940000|2024-08-31 21:15:40|323.6|321.6|323.6|321.6|323.6|321.6|323.59|321.59|3
1725138950000|2024-08-31 21:15:50|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1725138970000|2024-08-31 21:16:10|323.6|321.6|323.59|321.59|323.61|321.61|323.59|321.59|3
1725138980000|2024-08-31 21:16:20|323.61|321.61|323.62|321.62|323.62|321.62|323.61|321.61|2
1725138990000|2024-08-31 21:16:30|323.64|321.64|323.69|321.69|323.71|321.71|323.64|321.64|5
1725139000000|2024-08-31 21:16:40|323.65|321.65|323.65|321.65|323.65|321.65|323.65|321.65|1
1725139010000|2024-08-31 21:16:50|323.69|321.69|323.69|321.69|323.69|321.69|323.67|321.67|3
1725139020000|2024-08-31 21:17:00|323.7|321.7|323.75|321.75|323.75|321.75|323.7|321.7|5
1725139030000|2024-08-31 21:17:10|323.73|321.73|323.65|321.65|323.73|321.73|323.65|321.65|11
1725139040000|2024-08-31 21:17:20|323.63|321.63|323.62|321.62|323.63|321.63|323.62|321.62|2
1725139050000|2024-08-31 21:17:30|323.6|321.6|323.62|321.62|323.62|321.62|323.6|321.6|4
1725139080000|2024-08-31 21:18:00|323.6|321.6|323.54|321.54|323.6|321.6|323.53|321.53|6
1725139090000|2024-08-31 21:18:10|323.55|321.55|323.56|321.56|323.56|321.56|323.55|321.55|2
1725139110000|2024-08-31 21:18:30|323.55|321.55|323.55|321.55|323.55|321.55|323.55|321.55|1
1725139140000|2024-08-31 21:19:00|323.57|321.57|323.58|321.58|323.58|321.58|323.57|321.57|2
1725139150000|2024-08-31 21:19:10|323.61|321.61|323.61|321.61|323.61|321.61|323.6|321.6|3
1725139160000|2024-08-31 21:19:20|323.6|321.6|323.57|321.57|323.61|321.61|323.57|321.57|6
1725139170000|2024-08-31 21:19:30|323.59|321.59|323.58|321.58|323.59|321.59|323.57|321.57|3
1725139180000|2024-08-31 21:19:40|323.6|321.6|323.61|321.61|323.61|321.61|323.6|321.6|2
1725139210000|2024-08-31 21:20:10|323.63|321.63|323.63|321.63|323.63|321.63|323.63|321.63|1
1725139220000|2024-08-31 21:20:20|323.64|321.64|323.71|321.71|323.71|321.71|323.64|321.64|6
1725139230000|2024-08-31 21:20:30|323.86|321.86|323.86|321.86|323.87|321.87|323.86|321.86|3
1725139320000|2024-08-31 21:22:00|323.87|321.87|323.9|321.9|323.9|321.9|323.86|321.86|6
1725139330000|2024-08-31 21:22:10|323.91|321.91|323.92|321.92|323.93|321.93|323.91|321.91|3
1725139340000|2024-08-31 21:22:20|323.93|321.93|324|322|324|322|323.93|321.93|4
1725139350000|2024-08-31 21:22:30|323.99|321.99|323.99|321.99|323.99|321.99|323.98|321.98|5
1725139360000|2024-08-31 21:22:40|324|322|324.01|322.01|324.01|322.01|324|322|4
1725139370000|2024-08-31 21:22:50|324.02|322.02|324.02|322.02|324.02|322.02|324.02|322.02|1
1725139390000|2024-08-31 21:23:10|324.01|322.01|324.02|322.02|324.02|322.02|324.01|322.01|4
1725139400000|2024-08-31 21:23:20|324|322|324|322|324|322|324|322|1
1725139420000|2024-08-31 21:23:40|323.99|321.99|323.99|321.99|323.99|321.99|323.99|321.99|1
1725139430000|2024-08-31 21:23:50|324|322|324|322|324|322|324|322|1
1725139470000|2024-08-31 21:24:30|324.02|322.02|324.02|322.02|324.02|322.02|324.02|322.02|1
1725139500000|2024-08-31 21:25:00|324.05|322.05|324.05|322.05|324.05|322.05|324.05|322.05|1
1725139510000|2024-08-31 21:25:10|324.06|322.06|324.04|322.04|324.06|322.06|324.03|322.03|4
1725139520000|2024-08-31 21:25:20|324.05|322.05|324.05|322.05|324.05|322.05|324.05|322.05|1
1725139580000|2024-08-31 21:26:20|324.06|322.06|324.16|322.16|324.2|322.2|324.06|322.06|10
1725139590000|2024-08-31 21:26:30|324.17|322.17|324.2|322.2|324.2|322.2|324.17|322.17|2
1725139600000|2024-08-31 21:26:40|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1725139620000|2024-08-31 21:27:00|324.14|322.14|324.02|322.02|324.14|322.14|324.01|322.01|6
1725139630000|2024-08-31 21:27:10|324.03|322.03|324.26|322.26|324.27|322.27|324.03|322.03|5
1725139640000|2024-08-31 21:27:20|324.29|322.29|324.28|322.28|324.29|322.29|324.24|322.24|9
1725139650000|2024-08-31 21:27:30|324.29|322.29|324.3|322.3|324.31|322.31|324.27|322.27|9
1725139660000|2024-08-31 21:27:40|324.29|322.29|324.25|322.25|324.29|322.29|324.24|322.24|5
1725139670000|2024-08-31 21:27:50|324.26|322.26|324.19|322.19|324.26|322.26|324.19|322.19|2
1725139680000|2024-08-31 21:28:00|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|1
1725139700000|2024-08-31 21:28:20|324.2|322.2|324.21|322.21|324.22|322.22|324.19|322.19|10
1725139710000|2024-08-31 21:28:30|324.22|322.22|324.22|322.22|324.22|322.22|324.22|322.22|1
1725139720000|2024-08-31 21:28:40|324.23|322.23|324.22|322.22|324.23|322.23|324.22|322.22|2
1725139730000|2024-08-31 21:28:50|324.2|322.2|324.2|322.2|324.2|322.2|324.2|322.2|1
1725139740000|2024-08-31 21:29:00|324.21|322.21|324.21|322.21|324.21|322.21|324.21|322.21|1
1725139750000|2024-08-31 21:29:10|324.18|322.18|324.15|322.15|324.18|322.18|324.15|322.15|3
1725139760000|2024-08-31 21:29:20|324.14|322.14|324.14|322.14|324.14|322.14|324.14|322.14|1
1725139780000|2024-08-31 21:29:40|324.15|322.15|324.17|322.17|324.17|322.17|324.15|322.15|5
1725139790000|2024-08-31 21:29:50|324.18|322.18|324.17|322.17|324.18|322.18|324.16|322.16|3
1725139800000|2024-08-31 21:30:00|324.16|322.16|324.15|322.15|324.16|322.16|324.14|322.14|4
1725139810000|2024-08-31 21:30:10|324.12|322.12|324.11|322.11|324.12|322.12|324.1|322.1|5
1725139840000|2024-08-31 21:30:40|324.12|322.12|324.17|322.17|324.17|322.17|324.12|322.12|3
1725139850000|2024-08-31 21:30:50|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1725139860000|2024-08-31 21:31:00|324.15|322.15|324.16|322.16|324.17|322.17|324.15|322.15|4
1725139870000|2024-08-31 21:31:10|324.15|322.15|324.16|322.16|324.16|322.16|324.15|322.15|2
1725139940000|2024-08-31 21:32:20|324.15|322.15|324.15|322.15|324.15|322.15|324.15|322.15|1
1725139950000|2024-08-31 21:32:30|324.16|322.16|324.18|322.18|324.18|322.18|324.16|322.16|2
1725139970000|2024-08-31 21:32:50|324.19|322.19|324.19|322.19|324.2|322.2|324.19|322.19|3
1725139980000|2024-08-31 21:33:00|324.2|322.2|324.16|322.16|324.2|322.2|324.15|322.15|4
1725140000000|2024-08-31 21:33:20|324.19|322.19|324.18|322.18|324.19|322.19|324.18|322.18|2
1725140020000|2024-08-31 21:33:40|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1725140030000|2024-08-31 21:33:50|324.19|322.19|324.18|322.18|324.19|322.19|324.18|322.18|2
1725140040000|2024-08-31 21:34:00|324.17|322.17|324.14|322.14|324.17|322.17|324.14|322.14|3
1725140080000|2024-08-31 21:34:40|324.15|322.15|324.15|322.15|324.16|322.16|324.15|322.15|3
1725140090000|2024-08-31 21:34:50|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|1
1725140100000|2024-08-31 21:35:00|324.17|322.17|324.19|322.19|324.19|322.19|324.17|322.17|3
1725140110000|2024-08-31 21:35:10|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1725140120000|2024-08-31 21:35:20|324.19|322.19|324.19|322.19|324.19|322.19|324.19|322.19|1
1725140130000|2024-08-31 21:35:30|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1725140160000|2024-08-31 21:36:00|324.19|322.19|324.19|322.19|324.19|322.19|324.19|322.19|1
1725140170000|2024-08-31 21:36:10|324.2|322.2|324.22|322.22|324.23|322.23|324.19|322.19|5
1725140180000|2024-08-31 21:36:20|324.21|322.21|324.23|322.23|324.23|322.23|324.21|322.21|9
1725140190000|2024-08-31 21:36:30|324.22|322.22|324.39|322.39|324.41|322.41|324.21|322.21|21
1725140200000|2024-08-31 21:36:40|324.4|322.4|324.43|322.43|324.43|322.43|324.4|322.4|15
1725140210000|2024-08-31 21:36:50|324.41|322.41|324.44|322.44|324.45|322.45|324.41|322.41|5
1725140220000|2024-08-31 21:37:00|324.45|322.45|324.45|322.45|324.45|322.45|324.43|322.43|6
1725140230000|2024-08-31 21:37:10|324.44|322.44|324.44|322.44|324.46|322.46|324.44|322.44|10
1725140240000|2024-08-31 21:37:20|324.45|322.45|324.45|322.45|324.45|322.45|324.44|322.44|5
1725140250000|2024-08-31 21:37:30|324.44|322.44|324.45|322.45|324.45|322.45|324.44|322.44|2
1725140260000|2024-08-31 21:37:40|324.46|322.46|324.45|322.45|324.46|322.46|324.45|322.45|2
1725140270000|2024-08-31 21:37:50|324.46|322.46|324.47|322.47|324.47|322.47|324.46|322.46|2
1725140280000|2024-08-31 21:38:00|324.48|322.48|324.44|322.44|324.48|322.48|324.44|322.44|4
1725140290000|2024-08-31 21:38:10|324.43|322.43|324.42|322.42|324.43|322.43|324.42|322.42|2
1725140300000|2024-08-31 21:38:20|324.43|322.43|324.42|322.42|324.43|322.43|324.42|322.42|2
1725140310000|2024-08-31 21:38:30|324.44|322.44|324.43|322.43|324.44|322.44|324.43|322.43|2
1725140320000|2024-08-31 21:38:40|324.42|322.42|324.42|322.42|324.42|322.42|324.42|322.42|1
1725140340000|2024-08-31 21:39:00|324.43|322.43|324.43|322.43|324.45|322.45|324.42|322.42|7
1725140350000|2024-08-31 21:39:10|324.44|322.44|324.42|322.42|324.46|322.46|324.42|322.42|7
1725140360000|2024-08-31 21:39:20|324.43|322.43|324.44|322.44|324.44|322.44|324.43|322.43|2
1725140370000|2024-08-31 21:39:30|324.43|322.43|324.43|322.43|324.44|322.44|324.43|322.43|3
1725140390000|2024-08-31 21:39:50|324.41|322.41|324.42|322.42|324.42|322.42|324.4|322.4|3
1725140400000|2024-08-31 21:40:00|324.4|322.4|324.45|322.45|324.45|322.45|324.4|322.4|6
1725140410000|2024-08-31 21:40:10|324.46|322.46|324.47|322.47|324.47|322.47|324.46|322.46|2
1725140430000|2024-08-31 21:40:30|324.48|322.48|324.48|322.48|324.48|322.48|324.48|322.48|1
1725140440000|2024-08-31 21:40:40|324.45|322.45|324.47|322.47|324.47|322.47|324.45|322.45|4
1725140460000|2024-08-31 21:41:00|324.46|322.46|324.45|322.45|324.46|322.46|324.45|322.45|2
1725140470000|2024-08-31 21:41:10|324.46|322.46|324.46|322.46|324.46|322.46|324.46|322.46|1
1725140480000|2024-08-31 21:41:20|324.47|322.47|324.5|322.5|324.5|322.5|324.47|322.47|4
1725140500000|2024-08-31 21:41:40|324.49|322.49|324.5|322.5|324.5|322.5|324.49|322.49|2
1725140510000|2024-08-31 21:41:50|324.49|322.49|324.5|322.5|324.5|322.5|324.49|322.49|2
1725140520000|2024-08-31 21:42:00|324.51|322.51|324.51|322.51|324.51|322.51|324.51|322.51|1
1725140530000|2024-08-31 21:42:10|324.5|322.5|324.5|322.5|324.5|322.5|324.5|322.5|1
1725140620000|2024-08-31 21:43:40|324.51|322.51|324.51|322.51|324.51|322.51|324.51|322.51|1
1725140630000|2024-08-31 21:43:50|324.52|322.52|324.51|322.51|324.52|322.52|324.49|322.49|7
1725140700000|2024-08-31 21:45:00|324.49|322.49|324.52|322.52|324.52|322.52|324.49|322.49|2
1725140730000|2024-08-31 21:45:30|324.54|322.54|324.6|322.6|324.6|322.6|324.51|322.51|4
1725140740000|2024-08-31 21:45:40|324.68|322.68|324.68|322.68|324.68|322.68|324.68|322.68|1
1725140750000|2024-08-31 21:45:50|324.7|322.7|324.72|322.72|324.72|322.72|324.7|322.7|3
1725140760000|2024-08-31 21:46:00|324.7|322.7|324.76|322.76|324.76|322.76|324.7|322.7|6
1725140770000|2024-08-31 21:46:10|324.78|322.78|324.85|322.85|324.85|322.85|324.78|322.78|3
1725140790000|2024-08-31 21:46:30|324.86|322.86|324.86|322.86|324.86|322.86|324.86|322.86|1
1725140810000|2024-08-31 21:46:50|324.87|322.87|324.87|322.87|324.87|322.87|324.87|322.87|1
1725140820000|2024-08-31 21:47:00|324.89|322.89|324.92|322.92|324.92|322.92|324.85|322.85|4
1725140920000|2024-08-31 21:48:40|324.91|322.91|324.92|322.92|324.92|322.92|324.91|322.91|4
1725140930000|2024-08-31 21:48:50|324.91|322.91|324.91|322.91|324.92|322.92|324.91|322.91|5
1725140970000|2024-08-31 21:49:30|324.9|322.9|324.91|322.91|324.91|322.91|324.89|322.89|3
1725140980000|2024-08-31 21:49:40|324.9|322.9|324.91|322.91|324.91|322.91|324.9|322.9|2
1725140990000|2024-08-31 21:49:50|324.93|322.93|324.94|322.94|324.95|322.95|324.9|322.9|8
1725141000000|2024-08-31 21:50:00|324.92|322.92|324.9|322.9|324.92|322.92|324.9|322.9|2
1725141010000|2024-08-31 21:50:10|324.91|322.91|324.9|322.9|324.91|322.91|324.9|322.9|2
1725141070000|2024-08-31 21:51:10|324.89|322.89|324.9|322.9|324.9|322.9|324.89|322.89|2
1725141080000|2024-08-31 21:51:20|324.89|322.89|324.89|322.89|324.89|322.89|324.89|322.89|1
1725141140000|2024-08-31 21:52:20|324.9|322.9|324.85|322.85|324.9|322.9|324.85|322.85|4
1725141170000|2024-08-31 21:52:50|324.87|322.87|324.91|322.91|324.92|322.92|324.87|322.87|4
1725141180000|2024-08-31 21:53:00|324.92|322.92|324.92|322.92|324.92|322.92|324.92|322.92|1
1725141190000|2024-08-31 21:53:10|324.91|322.91|324.92|322.92|324.93|322.93|324.91|322.91|4
1725141200000|2024-08-31 21:53:20|324.91|322.91|324.91|322.91|324.91|322.91|324.91|322.91|1
1725141210000|2024-08-31 21:53:30|324.9|322.9|324.93|322.93|324.93|322.93|324.87|322.87|4
1725141230000|2024-08-31 21:53:50|324.92|322.92|324.92|322.92|324.92|322.92|324.92|322.92|1
1725141240000|2024-08-31 21:54:00|324.93|322.93|324.93|322.93|324.94|322.94|324.93|322.93|7
1725141250000|2024-08-31 21:54:10|324.94|322.94|324.92|322.92|324.94|322.94|324.92|322.92|11
1725141290000|2024-08-31 21:54:50|324.91|322.91|324.79|322.79|324.91|322.91|324.79|322.79|4
1725141300000|2024-08-31 21:55:00|324.78|322.78|324.75|322.75|324.79|322.79|324.75|322.75|3
1725141320000|2024-08-31 21:55:20|324.74|322.74|324.62|322.62|324.75|322.75|324.62|322.62|15
1725141330000|2024-08-31 21:55:30|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1725141340000|2024-08-31 21:55:40|324.6|322.6|324.58|322.58|324.6|322.6|324.58|322.58|3
1725141350000|2024-08-31 21:55:50|324.57|322.57|324.56|322.56|324.57|322.57|324.56|322.56|2
1725141370000|2024-08-31 21:56:10|324.55|322.55|324.5|322.5|324.55|322.55|324.5|322.5|5
1725141390000|2024-08-31 21:56:30|324.47|322.47|324.46|322.46|324.47|322.47|324.46|322.46|2
1725141400000|2024-08-31 21:56:40|324.45|322.45|324.43|322.43|324.45|322.45|324.42|322.42|4
1725141410000|2024-08-31 21:56:50|324.42|322.42|324.29|322.29|324.42|322.42|324.29|322.29|9
1725141420000|2024-08-31 21:57:00|324.28|322.28|324.25|322.25|324.28|322.28|324.24|322.24|3
1725141430000|2024-08-31 21:57:10|324.24|322.24|324.24|322.24|324.24|322.24|324.24|322.24|1
1725141440000|2024-08-31 21:57:20|324.26|322.26|324.25|322.25|324.26|322.26|324.25|322.25|2
1725141450000|2024-08-31 21:57:30|324.24|322.24|324.24|322.24|324.25|322.25|324.23|322.23|6
1725141480000|2024-08-31 21:58:00|324.23|322.23|324.25|322.25|324.25|322.25|324.23|322.23|2
1725141490000|2024-08-31 21:58:10|324.27|322.27|324.27|322.27|324.27|322.27|324.27|322.27|1
1725141500000|2024-08-31 21:58:20|324.28|322.28|324.46|322.46|324.46|322.46|324.27|322.27|4
1725141510000|2024-08-31 21:58:30|324.47|322.47|324.46|322.46|324.47|322.47|324.45|322.45|8
1725141520000|2024-08-31 21:58:40|324.45|322.45|324.46|322.46|324.47|322.47|324.44|322.44|7
1725141530000|2024-08-31 21:58:50|324.45|322.45|324.46|322.46|324.48|322.48|324.45|322.45|10
1725141540000|2024-08-31 21:59:00|324.48|322.48|324.42|322.42|324.48|322.48|324.42|322.42|9
1725141550000|2024-08-31 21:59:10|324.41|322.41|324.38|322.38|324.46|322.46|324.38|322.38|11
1725141560000|2024-08-31 21:59:20|324.36|322.36|324.31|322.31|324.36|322.36|324.31|322.31|3
1725141570000|2024-08-31 21:59:30|324.3|322.3|324.3|322.3|324.3|322.3|324.3|322.3|1
1725141580000|2024-08-31 21:59:40|324.31|322.31|324.31|322.31|324.31|322.31|324.31|322.31|1
1725141590000|2024-08-31 21:59:50|324.3|322.3|324.27|322.27|324.3|322.3|324.27|322.27|4
1725141600000|2024-08-31 22:00:00|324.26|322.26|324.32|322.32|324.32|322.32|324.23|322.23|9
1725141610000|2024-08-31 22:00:10|324.3|322.3|324.31|322.31|324.32|322.32|324.3|322.3|5
1725141620000|2024-08-31 22:00:20|324.35|322.35|324.29|322.29|324.35|322.35|324.29|322.29|7
1725141630000|2024-08-31 22:00:30|324.31|322.31|324.32|322.32|324.35|322.35|324.31|322.31|3
1725141640000|2024-08-31 22:00:40|324.34|322.34|324.25|322.25|324.34|322.34|324.23|322.23|17
1725141650000|2024-08-31 22:00:50|324.24|322.24|324.2|322.2|324.24|322.24|324.2|322.2|4
1725141660000|2024-08-31 22:01:00|324.22|322.22|324.2|322.2|324.23|322.23|324.2|322.2|10
1725141670000|2024-08-31 22:01:10|324.22|322.22|324.19|322.19|324.22|322.22|324.19|322.19|5
1725141680000|2024-08-31 22:01:20|324.2|322.2|324.23|322.23|324.24|322.24|324.19|322.19|12
1725141690000|2024-08-31 22:01:30|324.21|322.21|324.17|322.17|324.24|322.24|324.17|322.17|11
1725141700000|2024-08-31 22:01:40|324.15|322.15|324.1|322.1|324.15|322.15|324.1|322.1|4
1725141710000|2024-08-31 22:01:50|324.11|322.11|324.21|322.21|324.21|322.21|324.11|322.11|6
1725141720000|2024-08-31 22:02:00|324.19|322.19|324.2|322.2|324.2|322.2|324.19|322.19|2
1725141730000|2024-08-31 22:02:10|324.22|322.22|324.17|322.17|324.22|322.22|324.17|322.17|12
1725141740000|2024-08-31 22:02:20|324.14|322.14|324.12|322.12|324.16|322.16|324.12|322.12|6
1725141750000|2024-08-31 22:02:30|324.13|322.13|324.16|322.16|324.17|322.17|324.1|322.1|10
1725141760000|2024-08-31 22:02:40|324.15|322.15|324.09|322.09|324.15|322.15|324.04|322.04|16
1725141770000|2024-08-31 22:02:50|324.1|322.1|324.08|322.08|324.1|322.1|324.04|322.04|12
1725141780000|2024-08-31 22:03:00|324.09|322.09|324.03|322.03|324.09|322.09|324.03|322.03|8
1725141790000|2024-08-31 22:03:10|324.05|322.05|324.14|322.14|324.14|322.14|324.05|322.05|9
1725141800000|2024-08-31 22:03:20|324.13|322.13|324.12|322.12|324.14|322.14|324.07|322.07|14
1725141810000|2024-08-31 22:03:30|324.13|322.13|324.12|322.12|324.18|322.18|324.12|322.12|7
1725141820000|2024-08-31 22:03:40|324.14|322.14|324.18|322.18|324.18|322.18|324.14|322.14|15
1725141830000|2024-08-31 22:03:50|324.17|322.17|324.18|322.18|324.18|322.18|324.17|322.17|6
1725141840000|2024-08-31 22:04:00|324.23|322.23|324.28|322.28|324.3|322.3|324.22|322.22|13
1725141850000|2024-08-31 22:04:10|324.29|322.29|324.19|322.19|324.29|322.29|324.19|322.19|6
1725141860000|2024-08-31 22:04:20|324.18|322.18|324.2|322.2|324.21|322.21|324.18|322.18|6
1725141870000|2024-08-31 22:04:30|324.17|322.17|324.12|322.12|324.2|322.2|324.08|322.08|14
1725141880000|2024-08-31 22:04:40|324.13|322.13|324.14|322.14|324.14|322.14|324.11|322.11|10
1725141890000|2024-08-31 22:04:50|324.13|322.13|324.15|322.15|324.16|322.16|324.13|322.13|5
1725141900000|2024-08-31 22:05:00|324.14|322.14|324.21|322.21|324.23|322.23|324.09|322.09|17
1725141910000|2024-08-31 22:05:10|324.23|322.23|324.28|322.28|324.28|322.28|324.23|322.23|8
1725141920000|2024-08-31 22:05:20|324.27|322.27|324.34|322.34|324.34|322.34|324.27|322.27|10
1725141930000|2024-08-31 22:05:30|324.32|322.32|324.35|322.35|324.35|322.35|324.31|322.31|7
1725141940000|2024-08-31 22:05:40|324.36|322.36|324.36|322.36|324.36|322.36|324.35|322.35|3
1725141950000|2024-08-31 22:05:50|324.37|322.37|324.36|322.36|324.37|322.37|324.35|322.35|3
1725141960000|2024-08-31 22:06:00|324.37|322.37|324.44|322.44|324.45|322.45|324.37|322.37|8
1725141970000|2024-08-31 22:06:10|324.43|322.43|324.4|322.4|324.43|322.43|324.39|322.39|6
1725141990000|2024-08-31 22:06:30|324.39|322.39|324.33|322.33|324.39|322.39|324.32|322.32|8
1725142000000|2024-08-31 22:06:40|324.32|322.32|324.38|322.38|324.39|322.39|324.32|322.32|9
1725142010000|2024-08-31 22:06:50|324.37|322.37|324.38|322.38|324.38|322.38|324.37|322.37|2
1725142020000|2024-08-31 22:07:00|324.39|322.39|324.38|322.38|324.4|322.4|324.38|322.38|3
1725142030000|2024-08-31 22:07:10|324.39|322.39|324.5|322.5|324.53|322.53|324.39|322.39|12
1725142040000|2024-08-31 22:07:20|324.51|322.51|324.58|322.58|324.58|322.58|324.51|322.51|5
1725142050000|2024-08-31 22:07:30|324.59|322.59|324.48|322.48|324.59|322.59|324.48|322.48|10
1725142060000|2024-08-31 22:07:40|324.47|322.47|324.34|322.34|324.49|322.49|324.34|322.34|9
1725142070000|2024-08-31 22:07:50|324.37|322.37|324.36|322.36|324.37|322.37|324.36|322.36|4
1725142080000|2024-08-31 22:08:00|324.37|322.37|324.4|322.4|324.41|322.41|324.37|322.37|9
1725142100000|2024-08-31 22:08:20|324.39|322.39|324.3|322.3|324.39|322.39|324.3|322.3|5
1725142110000|2024-08-31 22:08:30|324.29|322.29|324.25|322.25|324.29|322.29|324.25|322.25|3
1725142120000|2024-08-31 22:08:40|324.23|322.23|324.24|322.24|324.24|322.24|324.22|322.22|3
1725142130000|2024-08-31 22:08:50|324.23|322.23|324.25|322.25|324.25|322.25|324.22|322.22|5
1725142140000|2024-08-31 22:09:00|324.24|322.24|324.32|322.32|324.32|322.32|324.24|322.24|7
1725142150000|2024-08-31 22:09:10|324.31|322.31|324.39|322.39|324.39|322.39|324.31|322.31|8
1725142160000|2024-08-31 22:09:20|324.38|322.38|324.38|322.38|324.38|322.38|324.38|322.38|1
1725142170000|2024-08-31 22:09:30|324.35|322.35|324.34|322.34|324.35|322.35|324.34|322.34|2
1725142180000|2024-08-31 22:09:40|324.33|322.33|324.33|322.33|324.33|322.33|324.33|322.33|1
1725142190000|2024-08-31 22:09:50|324.34|322.34|324.33|322.33|324.34|322.34|324.33|322.33|6
1725142200000|2024-08-31 22:10:00|324.35|322.35|324.36|322.36|324.37|322.37|324.35|322.35|6
1725142210000|2024-08-31 22:10:10|324.37|322.37|324.23|322.23|324.38|322.38|324.23|322.23|13
1725142220000|2024-08-31 22:10:20|324.24|322.24|324.23|322.23|324.24|322.24|324.23|322.23|2
1725142230000|2024-08-31 22:10:30|324.22|322.22|324.22|322.22|324.24|322.24|324.22|322.22|4
1725142240000|2024-08-31 22:10:40|324.23|322.23|324.28|322.28|324.28|322.28|324.23|322.23|4
1725142250000|2024-08-31 22:10:50|324.27|322.27|324.31|322.31|324.31|322.31|324.27|322.27|7
1725142260000|2024-08-31 22:11:00|324.32|322.32|324.33|322.33|324.33|322.33|324.3|322.3|9
1725142270000|2024-08-31 22:11:10|324.34|322.34|324.32|322.32|324.35|322.35|324.32|322.32|3
1725142280000|2024-08-31 22:11:20|324.31|322.31|324.27|322.27|324.31|322.31|324.26|322.26|8
1725142290000|2024-08-31 22:11:30|324.3|322.3|324.28|322.28|324.3|322.3|324.27|322.27|4
1725142300000|2024-08-31 22:11:40|324.29|322.29|324.24|322.24|324.29|322.29|324.24|322.24|3
1725142310000|2024-08-31 22:11:50|324.25|322.25|324.26|322.26|324.26|322.26|324.25|322.25|2
1725142320000|2024-08-31 22:12:00|324.27|322.27|324.38|322.38|324.38|322.38|324.27|322.27|16
1725142330000|2024-08-31 22:12:10|324.39|322.39|324.42|322.42|324.42|322.42|324.39|322.39|2
1725142340000|2024-08-31 22:12:20|324.43|322.43|324.41|322.41|324.43|322.43|324.4|322.4|4
1725142350000|2024-08-31 22:12:30|324.42|322.42|324.41|322.41|324.42|322.42|324.41|322.41|2
1725142360000|2024-08-31 22:12:40|324.42|322.42|324.41|322.41|324.42|322.42|324.4|322.4|4
1725142370000|2024-08-31 22:12:50|324.42|322.42|324.44|322.44|324.44|322.44|324.42|322.42|3
1725142390000|2024-08-31 22:13:10|324.45|322.45|324.45|322.45|324.45|322.45|324.45|322.45|1
1725142400000|2024-08-31 22:13:20|324.46|322.46|324.45|322.45|324.46|322.46|324.43|322.43|6
1725142410000|2024-08-31 22:13:30|324.43|322.43|324.45|322.45|324.45|322.45|324.43|322.43|7
1725142440000|2024-08-31 22:14:00|324.44|322.44|324.45|322.45|324.45|322.45|324.44|322.44|2
1725142450000|2024-08-31 22:14:10|324.43|322.43|324.43|322.43|324.45|322.45|324.43|322.43|3
1725142460000|2024-08-31 22:14:20|324.44|322.44|324.49|322.49|324.51|322.51|324.44|322.44|6
1725142470000|2024-08-31 22:14:30|324.51|322.51|324.52|322.52|324.52|322.52|324.5|322.5|8
1725142480000|2024-08-31 22:14:40|324.53|322.53|324.61|322.61|324.61|322.61|324.53|322.53|7
1725142490000|2024-08-31 22:14:50|324.62|322.62|324.62|322.62|324.62|322.62|324.62|322.62|1
1725142500000|2024-08-31 22:15:00|324.6|322.6|324.46|322.46|324.6|322.6|324.46|322.46|10
1725142510000|2024-08-31 22:15:10|324.45|322.45|324.5|322.5|324.51|322.51|324.44|322.44|9
1725142520000|2024-08-31 22:15:20|324.49|322.49|324.41|322.41|324.49|322.49|324.4|322.4|6
1725142530000|2024-08-31 22:15:30|324.37|322.37|324.33|322.33|324.37|322.37|324.33|322.33|4
1725142540000|2024-08-31 22:15:40|324.31|322.31|324.22|322.22|324.31|322.31|324.22|322.22|8
1725142550000|2024-08-31 22:15:50|324.21|322.21|324.21|322.21|324.21|322.21|324.21|322.21|1
1725142560000|2024-08-31 22:16:00|324.2|322.2|324.04|322.04|324.2|322.2|324.04|322.04|8
1725142570000|2024-08-31 22:16:10|324.03|322.03|324.03|322.03|324.03|322.03|324.03|322.03|1
1725142580000|2024-08-31 22:16:20|324.02|322.02|323.99|321.99|324.02|322.02|323.99|321.99|6
1725142590000|2024-08-31 22:16:30|324.02|322.02|324.08|322.08|324.08|322.08|324.02|322.02|10
1725142600000|2024-08-31 22:16:40|324.11|322.11|324.13|322.13|324.13|322.13|324.11|322.11|3
1725142610000|2024-08-31 22:16:50|324.14|322.14|324.18|322.18|324.18|322.18|324.14|322.14|2
1725142620000|2024-08-31 22:17:00|324.19|322.19|324.15|322.15|324.19|322.19|324.14|322.14|8
1725142630000|2024-08-31 22:17:10|324.12|322.12|324.07|322.07|324.12|322.12|324.06|322.06|7
1725142640000|2024-08-31 22:17:20|324.08|322.08|324.15|322.15|324.15|322.15|324.08|322.08|5
1725142670000|2024-08-31 22:17:50|324.16|322.16|324.19|322.19|324.19|322.19|324.16|322.16|3
1725142680000|2024-08-31 22:18:00|324.18|322.18|324.19|322.19|324.21|322.21|324.18|322.18|6
1725142690000|2024-08-31 22:18:10|324.17|322.17|324.27|322.27|324.27|322.27|324.17|322.17|8
1725142700000|2024-08-31 22:18:20|324.29|322.29|324.33|322.33|324.34|322.34|324.29|322.29|8
1725142710000|2024-08-31 22:18:30|324.34|322.34|324.33|322.33|324.34|322.34|324.33|322.33|4
1725142730000|2024-08-31 22:18:50|324.34|322.34|324.39|322.39|324.4|322.4|324.33|322.33|6
1725142740000|2024-08-31 22:19:00|324.37|322.37|324.35|322.35|324.37|322.37|324.35|322.35|3
1725142750000|2024-08-31 22:19:10|324.34|322.34|324.27|322.27|324.34|322.34|324.27|322.27|4
1725142770000|2024-08-31 22:19:30|324.26|322.26|324.26|322.26|324.27|322.27|324.26|322.26|3
1725142780000|2024-08-31 22:19:40|324.25|322.25|324.25|322.25|324.25|322.25|324.25|322.25|1
1725142790000|2024-08-31 22:19:50|324.23|322.23|324.21|322.21|324.23|322.23|324.21|322.21|2
1725142800000|2024-08-31 22:20:00|324.18|322.18|324.05|322.05|324.18|322.18|324.05|322.05|8
1725142810000|2024-08-31 22:20:10|324.02|322.02|324.08|322.08|324.08|322.08|324.01|322.01|7
1725142820000|2024-08-31 22:20:20|324.06|322.06|324.08|322.08|324.08|322.08|324.05|322.05|11
1725142830000|2024-08-31 22:20:30|324.05|322.05|324.07|322.07|324.07|322.07|324.05|322.05|3
1725142840000|2024-08-31 22:20:40|324.05|322.05|324.02|322.02|324.05|322.05|324.02|322.02|4
1725142850000|2024-08-31 22:20:50|324.01|322.01|324.01|322.01|324.01|322.01|324.01|322.01|1
1725142860000|2024-08-31 22:21:00|323.98|321.98|323.95|321.95|323.98|321.98|323.95|321.95|3
1725142870000|2024-08-31 22:21:10|323.93|321.93|323.87|321.87|323.93|321.93|323.86|321.86|11
1725142890000|2024-08-31 22:21:30|323.88|321.88|323.9|321.9|323.9|321.9|323.86|321.86|6
1725142910000|2024-08-31 22:21:50|323.91|321.91|323.94|321.94|323.94|321.94|323.91|321.91|4
1725142920000|2024-08-31 22:22:00|323.97|321.97|323.96|321.96|323.97|321.97|323.95|321.95|4
1725142930000|2024-08-31 22:22:10|323.95|321.95|323.91|321.91|323.98|321.98|323.91|321.91|12
1725142940000|2024-08-31 22:22:20|323.92|321.92|323.92|321.92|323.92|321.92|323.92|321.92|1
1725142950000|2024-08-31 22:22:30|323.93|321.93|323.99|321.99|323.99|321.99|323.93|321.93|6
1725142960000|2024-08-31 22:22:40|323.98|321.98|323.96|321.96|323.99|321.99|323.94|321.94|6
1725142970000|2024-08-31 22:22:50|323.95|321.95|323.93|321.93|323.95|321.95|323.93|321.93|2
1725142980000|2024-08-31 22:23:00|323.94|321.94|323.98|321.98|323.98|321.98|323.94|321.94|4
1725142990000|2024-08-31 22:23:10|323.97|321.97|323.91|321.91|323.98|321.98|323.91|321.91|6
1725143000000|2024-08-31 22:23:20|323.89|321.89|323.78|321.78|323.89|321.89|323.78|321.78|14
1725143010000|2024-08-31 22:23:30|323.79|321.79|323.78|321.78|323.79|321.79|323.76|321.76|19
1725143020000|2024-08-31 22:23:40|323.77|321.77|323.78|321.78|323.78|321.78|323.77|321.77|2
1725143030000|2024-08-31 22:23:50|323.8|321.8|323.81|321.81|323.81|321.81|323.8|321.8|2
1725143040000|2024-08-31 22:24:00|323.82|321.82|323.79|321.79|323.82|321.82|323.79|321.79|7
1725143050000|2024-08-31 22:24:10|323.8|321.8|323.79|321.79|323.81|321.81|323.79|321.79|4
1725143060000|2024-08-31 22:24:20|323.8|321.8|323.82|321.82|323.82|321.82|323.8|321.8|6
1725143070000|2024-08-31 22:24:30|323.81|321.81|323.77|321.77|323.81|321.81|323.76|321.76|11
1725143080000|2024-08-31 22:24:40|323.76|321.76|323.75|321.75|323.76|321.76|323.75|321.75|2
1725143090000|2024-08-31 22:24:50|323.76|321.76|323.81|321.81|323.81|321.81|323.76|321.76|6
1725143100000|2024-08-31 22:25:00|323.83|321.83|323.74|321.74|323.83|321.83|323.74|321.74|10
1725143110000|2024-08-31 22:25:10|323.75|321.75|323.75|321.75|323.75|321.75|323.74|321.74|3
1725143120000|2024-08-31 22:25:20|323.76|321.76|323.74|321.74|323.76|321.76|323.74|321.74|3
1725143130000|2024-08-31 22:25:30|323.71|321.71|323.73|321.73|323.73|321.73|323.63|321.63|9
1725143140000|2024-08-31 22:25:40|323.74|321.74|323.77|321.77|323.77|321.77|323.74|321.74|3
1725143150000|2024-08-31 22:25:50|323.75|321.75|323.67|321.67|323.75|321.75|323.66|321.66|7
1725143160000|2024-08-31 22:26:00|323.66|321.66|323.65|321.65|323.66|321.66|323.62|321.62|7
1725143170000|2024-08-31 22:26:10|323.66|321.66|323.62|321.62|323.66|321.66|323.61|321.61|10
1725143180000|2024-08-31 22:26:20|323.63|321.63|323.67|321.67|323.67|321.67|323.63|321.63|10
1725143190000|2024-08-31 22:26:30|323.66|321.66|323.67|321.67|323.67|321.67|323.66|321.66|10
1725143200000|2024-08-31 22:26:40|323.7|321.7|323.66|321.66|323.7|321.7|323.66|321.66|6
1725143210000|2024-08-31 22:26:50|323.67|321.67|323.72|321.72|323.72|321.72|323.67|321.67|4
1725143220000|2024-08-31 22:27:00|323.71|321.71|323.74|321.74|323.74|321.74|323.71|321.71|3
1725143230000|2024-08-31 22:27:10|323.73|321.73|323.74|321.74|323.74|321.74|323.73|321.73|2
1725143240000|2024-08-31 22:27:20|323.75|321.75|323.69|321.69|323.78|321.78|323.69|321.69|9
1725143250000|2024-08-31 22:27:30|323.7|321.7|323.72|321.72|323.72|321.72|323.7|321.7|5
1725143260000|2024-08-31 22:27:40|323.73|321.73|323.78|321.78|323.78|321.78|323.73|321.73|7
1725143270000|2024-08-31 22:27:50|323.77|321.77|323.71|321.71|323.77|321.77|323.71|321.71|6
1725143280000|2024-08-31 22:28:00|323.7|321.7|323.67|321.67|323.7|321.7|323.66|321.66|4
1725143290000|2024-08-31 22:28:10|323.66|321.66|323.62|321.62|323.66|321.66|323.58|321.58|10
1725143300000|2024-08-31 22:28:20|323.59|321.59|323.62|321.62|323.63|321.63|323.59|321.59|7
1725143310000|2024-08-31 22:28:30|323.61|321.61|323.64|321.64|323.64|321.64|323.6|321.6|6
1725143320000|2024-08-31 22:28:40|323.65|321.65|323.66|321.66|323.67|321.67|323.65|321.65|8
1725143330000|2024-08-31 22:28:50|323.67|321.67|323.66|321.66|323.67|321.67|323.65|321.65|12
1725143340000|2024-08-31 22:29:00|323.65|321.65|323.63|321.63|323.65|321.65|323.63|321.63|2
1725143350000|2024-08-31 22:29:10|323.61|321.61|323.63|321.63|323.63|321.63|323.57|321.57|13
1725143360000|2024-08-31 22:29:20|323.64|321.64|323.65|321.65|323.67|321.67|323.64|321.64|5
1725143370000|2024-08-31 22:29:30|323.64|321.64|323.64|321.64|323.66|321.66|323.64|321.64|5
1725143380000|2024-08-31 22:29:40|323.65|321.65|323.66|321.66|323.66|321.66|323.65|321.65|6
1725143390000|2024-08-31 22:29:50|323.65|321.65|323.61|321.61|323.66|321.66|323.61|321.61|6
1725143400000|2024-08-31 22:30:00|323.6|321.6|323.63|321.63|323.7|321.7|323.6|321.6|13
1725143410000|2024-08-31 22:30:10|323.61|321.61|323.65|321.65|323.65|321.65|323.61|321.61|7
1725143420000|2024-08-31 22:30:20|323.66|321.66|323.69|321.69|323.72|321.72|323.66|321.66|8
1725143430000|2024-08-31 22:30:30|323.71|321.71|323.63|321.63|323.71|321.71|323.63|321.63|7
1725143440000|2024-08-31 22:30:40|323.64|321.64|323.6|321.6|323.64|321.64|323.6|321.6|8
1725143450000|2024-08-31 22:30:50|323.61|321.61|323.7|321.7|323.71|321.71|323.61|321.61|10
1725143460000|2024-08-31 22:31:00|323.71|321.71|323.7|321.7|323.71|321.71|323.69|321.69|3
1725143470000|2024-08-31 22:31:10|323.71|321.71|323.72|321.72|323.72|321.72|323.71|321.71|4
1725143480000|2024-08-31 22:31:20|323.73|321.73|323.82|321.82|323.82|321.82|323.73|321.73|9
1725143490000|2024-08-31 22:31:30|323.84|321.84|323.85|321.85|323.85|321.85|323.84|321.84|10
1725143500000|2024-08-31 22:31:40|323.86|321.86|323.87|321.87|323.88|321.88|323.85|321.85|7
1725143510000|2024-08-31 22:31:50|323.86|321.86|323.88|321.88|323.88|321.88|323.84|321.84|6
1725143520000|2024-08-31 22:32:00|323.94|321.94|324.01|322.01|324.02|322.02|323.94|321.94|5
1725143530000|2024-08-31 22:32:10|324|322|323.92|321.92|324|322|323.91|321.91|13
1725143540000|2024-08-31 22:32:20|323.91|321.91|323.9|321.9|323.93|321.93|323.9|321.9|11
1725143550000|2024-08-31 22:32:30|323.89|321.89|323.93|321.93|323.93|321.93|323.86|321.86|9
1725143570000|2024-08-31 22:32:50|323.92|321.92|323.92|321.92|323.92|321.92|323.9|321.9|4
1725143580000|2024-08-31 22:33:00|323.93|321.93|323.95|321.95|323.97|321.97|323.93|321.93|6
1725143590000|2024-08-31 22:33:10|323.97|321.97|323.99|321.99|323.99|321.99|323.97|321.97|2
1725143600000|2024-08-31 22:33:20|324|322|324.02|322.02|324.03|322.03|324|322|5
1725143610000|2024-08-31 22:33:30|324.01|322.01|323.99|321.99|324.01|322.01|323.98|321.98|11
1725143620000|2024-08-31 22:33:40|323.98|321.98|323.96|321.96|323.98|321.98|323.96|321.96|5
1725143630000|2024-08-31 22:33:50|323.98|321.98|323.99|321.99|324|322|323.95|321.95|9
1725143640000|2024-08-31 22:34:00|324|322|323.95|321.95|324|322|323.94|321.94|12
1725143650000|2024-08-31 22:34:10|323.93|321.93|323.89|321.89|323.94|321.94|323.89|321.89|11
1725143660000|2024-08-31 22:34:20|323.86|321.86|323.87|321.87|323.88|321.88|323.86|321.86|5
1725143670000|2024-08-31 22:34:30|323.86|321.86|323.85|321.85|323.86|321.86|323.85|321.85|4
1725143680000|2024-08-31 22:34:40|323.84|321.84|323.74|321.74|323.84|321.84|323.74|321.74|16
1725143690000|2024-08-31 22:34:50|323.75|321.75|323.79|321.79|323.79|321.79|323.74|321.74|8
1725143700000|2024-08-31 22:35:00|323.78|321.78|323.77|321.77|323.79|321.79|323.75|321.75|11
1725143710000|2024-08-31 22:35:10|323.79|321.79|323.8|321.8|323.82|321.82|323.79|321.79|4
1725143720000|2024-08-31 22:35:20|323.82|321.82|323.91|321.91|323.91|321.91|323.82|321.82|11
1725143730000|2024-08-31 22:35:30|323.9|321.9|323.9|321.9|323.9|321.9|323.89|321.89|3
1725143740000|2024-08-31 22:35:40|323.91|321.91|323.91|321.91|323.93|321.93|323.91|321.91|3
1725143750000|2024-08-31 22:35:50|323.9|321.9|323.9|321.9|323.9|321.9|323.9|321.9|1
1725143760000|2024-08-31 22:36:00|323.89|321.89|323.89|321.89|323.91|321.91|323.88|321.88|8
1725143770000|2024-08-31 22:36:10|323.88|321.88|323.79|321.79|323.88|321.88|323.76|321.76|9
1725143780000|2024-08-31 22:36:20|323.78|321.78|323.77|321.77|323.78|321.78|323.76|321.76|4
1725143790000|2024-08-31 22:36:30|323.78|321.78|323.8|321.8|323.81|321.81|323.77|321.77|5
1725143800000|2024-08-31 22:36:40|323.79|321.79|323.81|321.81|323.81|321.81|323.79|321.79|5
1725143810000|2024-08-31 22:36:50|323.8|321.8|323.79|321.79|323.83|321.83|323.79|321.79|7
1725143820000|2024-08-31 22:37:00|323.78|321.78|323.76|321.76|323.78|321.78|323.73|321.73|7
1725143830000|2024-08-31 22:37:10|323.78|321.78|323.79|321.79|323.79|321.79|323.77|321.77|3
1725143850000|2024-08-31 22:37:30|323.8|321.8|323.86|321.86|323.86|321.86|323.8|321.8|4
1725143860000|2024-08-31 22:37:40|323.87|321.87|323.85|321.85|323.87|321.87|323.84|321.84|7
1725143870000|2024-08-31 22:37:50|323.86|321.86|323.81|321.81|323.86|321.86|323.81|321.81|9
1725143880000|2024-08-31 22:38:00|323.78|321.78|323.85|321.85|323.85|321.85|323.78|321.78|11
1725143890000|2024-08-31 22:38:10|323.84|321.84|323.85|321.85|323.85|321.85|323.84|321.84|2
1725143900000|2024-08-31 22:38:20|323.81|321.81|323.8|321.8|323.81|321.81|323.79|321.79|6
1725143910000|2024-08-31 22:38:30|323.81|321.81|323.8|321.8|323.81|321.81|323.8|321.8|2
1725143920000|2024-08-31 22:38:40|323.81|321.81|323.86|321.86|323.86|321.86|323.81|321.81|8
1725143930000|2024-08-31 22:38:50|323.85|321.85|323.89|321.89|323.9|321.9|323.85|321.85|10
1725143940000|2024-08-31 22:39:00|323.88|321.88|323.81|321.81|323.88|321.88|323.81|321.81|5
1725143950000|2024-08-31 22:39:10|323.82|321.82|323.91|321.91|323.91|321.91|323.81|321.81|12
1725143960000|2024-08-31 22:39:20|323.9|321.9|323.91|321.91|323.91|321.91|323.9|321.9|2
1725143970000|2024-08-31 22:39:30|323.9|321.9|323.94|321.94|323.97|321.97|323.9|321.9|11
1725143980000|2024-08-31 22:39:40|323.95|321.95|323.96|321.96|323.96|321.96|323.95|321.95|2
1725143990000|2024-08-31 22:39:50|323.95|321.95|323.96|321.96|323.96|321.96|323.95|321.95|2
1725144000000|2024-08-31 22:40:00|323.94|321.94|323.94|321.94|323.94|321.94|323.94|321.94|1
1725144010000|2024-08-31 22:40:10|323.93|321.93|323.92|321.92|323.94|321.94|323.92|321.92|9
1725144040000|2024-08-31 22:40:40|323.91|321.91|323.91|321.91|323.91|321.91|323.91|321.91|1
1725144050000|2024-08-31 22:40:50|323.9|321.9|323.81|321.81|323.9|321.9|323.81|321.81|4
1725144060000|2024-08-31 22:41:00|323.87|321.87|323.86|321.86|323.89|321.89|323.86|321.86|5
1725144070000|2024-08-31 22:41:10|323.85|321.85|323.85|321.85|323.85|321.85|323.84|321.84|3
1725144080000|2024-08-31 22:41:20|323.88|321.88|323.9|321.9|323.91|321.91|323.88|321.88|5
1725144100000|2024-08-31 22:41:40|323.91|321.91|323.91|321.91|323.91|321.91|323.91|321.91|1
1725144110000|2024-08-31 22:41:50|323.92|321.92|323.97|321.97|323.97|321.97|323.92|321.92|4
1725144120000|2024-08-31 22:42:00|323.95|321.95|323.98|321.98|323.99|321.99|323.95|321.95|4
1725144130000|2024-08-31 22:42:10|324|322|324|322|324|322|324|322|1
1725144140000|2024-08-31 22:42:20|323.99|321.99|323.95|321.95|324|322|323.93|321.93|9
1725144150000|2024-08-31 22:42:30|323.97|321.97|323.98|321.98|323.98|321.98|323.95|321.95|15
1725144160000|2024-08-31 22:42:40|323.97|321.97|324.01|322.01|324.01|322.01|323.97|321.97|11
1725144170000|2024-08-31 22:42:50|324|322|324|322|324|322|323.99|321.99|3
1725144180000|2024-08-31 22:43:00|324.01|322.01|324.01|322.01|324.01|322.01|324.01|322.01|1
1725144190000|2024-08-31 22:43:10|324|322|324.01|322.01|324.01|322.01|324|322|2
1725144200000|2024-08-31 22:43:20|324|322|324|322|324.01|322.01|324|322|11
1725144210000|2024-08-31 22:43:30|324.01|322.01|324|322|324.01|322.01|323.99|321.99|14
1725144220000|2024-08-31 22:43:40|323.99|321.99|323.96|321.96|324|322|323.96|321.96|7
1725144230000|2024-08-31 22:43:50|323.98|321.98|323.96|321.96|323.98|321.98|323.96|321.96|4
1725144240000|2024-08-31 22:44:00|323.97|321.97|323.98|321.98|323.99|321.99|323.97|321.97|5
1725144250000|2024-08-31 22:44:10|323.97|321.97|323.93|321.93|323.98|321.98|323.92|321.92|10
1725144260000|2024-08-31 22:44:20|323.94|321.94|323.97|321.97|323.97|321.97|323.93|321.93|4
1725144270000|2024-08-31 22:44:30|323.96|321.96|323.96|321.96|323.97|321.97|323.96|321.96|3
1725144280000|2024-08-31 22:44:40|323.95|321.95|323.97|321.97|323.97|321.97|323.93|321.93|7
1725144290000|2024-08-31 22:44:50|323.98|321.98|323.99|321.99|323.99|321.99|323.98|321.98|2
1725144300000|2024-08-31 22:45:00|324|322|323.95|321.95|324.01|322.01|323.95|321.95|8
1725144310000|2024-08-31 22:45:10|323.94|321.94|323.98|321.98|323.98|321.98|323.94|321.94|5
1725144320000|2024-08-31 22:45:20|323.97|321.97|323.97|321.97|323.98|321.98|323.97|321.97|9
1725144330000|2024-08-31 22:45:30|323.98|321.98|323.97|321.97|323.98|321.98|323.96|321.96|8
1725144340000|2024-08-31 22:45:40|323.91|321.91|323.95|321.95|323.95|321.95|323.89|321.89|6
1725144350000|2024-08-31 22:45:50|323.97|321.97|323.94|321.94|323.97|321.97|323.92|321.92|5
1725144360000|2024-08-31 22:46:00|323.92|321.92|323.87|321.87|323.92|321.92|323.87|321.87|3
1725144370000|2024-08-31 22:46:10|323.86|321.86|323.82|321.82|323.86|321.86|323.82|321.82|5
1725144380000|2024-08-31 22:46:20|323.8|321.8|323.82|321.82|323.82|321.82|323.8|321.8|8
1725144390000|2024-08-31 22:46:30|323.8|321.8|323.82|321.82|323.84|321.84|323.8|321.8|7
1725144400000|2024-08-31 22:46:40|323.84|321.84|323.84|321.84|323.84|321.84|323.84|321.84|1
1725144410000|2024-08-31 22:46:50|323.86|321.86|323.87|321.87|323.88|321.88|323.86|321.86|3
1725144420000|2024-08-31 22:47:00|323.86|321.86|323.83|321.83|323.86|321.86|323.83|321.83|4
1725144430000|2024-08-31 22:47:10|323.82|321.82|323.88|321.88|323.88|321.88|323.81|321.81|6
1725144440000|2024-08-31 22:47:20|323.87|321.87|323.92|321.92|323.92|321.92|323.87|321.87|6
1725144460000|2024-08-31 22:47:40|323.93|321.93|323.92|321.92|323.93|321.93|323.91|321.91|6
1725144470000|2024-08-31 22:47:50|323.91|321.91|323.92|321.92|323.92|321.92|323.91|321.91|4
1725144480000|2024-08-31 22:48:00|323.91|321.91|323.93|321.93|323.93|321.93|323.86|321.86|8
1725144490000|2024-08-31 22:48:10|323.92|321.92|323.93|321.93|323.93|321.93|323.92|321.92|8
1725144500000|2024-08-31 22:48:20|323.92|321.92|323.92|321.92|323.92|321.92|323.9|321.9|5
1725144520000|2024-08-31 22:48:40|323.91|321.91|323.92|321.92|323.92|321.92|323.91|321.91|8
1725144550000|2024-08-31 22:49:10|323.95|321.95|323.89|321.89|324|322|323.89|321.89|9
1725144560000|2024-08-31 22:49:20|323.9|321.9|323.88|321.88|323.9|321.9|323.88|321.88|5
1725144570000|2024-08-31 22:49:30|323.87|321.87|323.84|321.84|323.87|321.87|323.84|321.84|4
1725144580000|2024-08-31 22:49:40|323.85|321.85|323.86|321.86|323.86|321.86|323.84|321.84|6
1725144590000|2024-08-31 22:49:50|323.85|321.85|323.84|321.84|323.86|321.86|323.84|321.84|10
1725144600000|2024-08-31 22:50:00|323.82|321.82|323.87|321.87|323.87|321.87|323.82|321.82|6
1725144610000|2024-08-31 22:50:10|323.88|321.88|323.9|321.9|323.9|321.9|323.88|321.88|2
1725144620000|2024-08-31 22:50:20|323.91|321.91|323.87|321.87|323.91|321.91|323.87|321.87|7
1725144630000|2024-08-31 22:50:30|323.86|321.86|323.86|321.86|323.87|321.87|323.85|321.85|5
1725144640000|2024-08-31 22:50:40|323.85|321.85|323.82|321.82|323.85|321.85|323.82|321.82|13
1725144650000|2024-08-31 22:50:50|323.83|321.83|323.88|321.88|323.88|321.88|323.82|321.82|18
1725144660000|2024-08-31 22:51:00|323.89|321.89|323.89|321.89|323.9|321.9|323.88|321.88|13
1725144670000|2024-08-31 22:51:10|323.9|321.9|323.78|321.78|323.9|321.9|323.78|321.78|15
1725144680000|2024-08-31 22:51:20|323.77|321.77|323.72|321.72|323.77|321.77|323.72|321.72|5
1725144690000|2024-08-31 22:51:30|323.73|321.73|323.74|321.74|323.75|321.75|323.72|321.72|4
1725144700000|2024-08-31 22:51:40|323.75|321.75|323.75|321.75|323.75|321.75|323.75|321.75|1
1725144710000|2024-08-31 22:51:50|323.74|321.74|323.71|321.71|323.74|321.74|323.71|321.71|4
1725144720000|2024-08-31 22:52:00|323.73|321.73|323.75|321.75|323.75|321.75|323.72|321.72|6
1725144730000|2024-08-31 22:52:10|323.76|321.76|323.82|321.82|323.85|321.85|323.76|321.76|7
1725144740000|2024-08-31 22:52:20|323.83|321.83|323.85|321.85|323.85|321.85|323.83|321.83|3
1725144750000|2024-08-31 22:52:30|323.84|321.84|323.85|321.85|323.85|321.85|323.84|321.84|2
1725144760000|2024-08-31 22:52:40|323.84|321.84|323.82|321.82|323.86|321.86|323.82|321.82|5
1725144770000|2024-08-31 22:52:50|323.8|321.8|323.75|321.75|323.85|321.85|323.75|321.75|28
1725144780000|2024-08-31 22:53:00|323.76|321.76|323.75|321.75|323.76|321.76|323.75|321.75|12
1725144790000|2024-08-31 22:53:10|323.76|321.76|323.76|321.76|323.76|321.76|323.74|321.74|7
1725144800000|2024-08-31 22:53:20|323.74|321.74|323.7|321.7|323.74|321.74|323.69|321.69|4
1725144810000|2024-08-31 22:53:30|323.71|321.71|323.74|321.74|323.75|321.75|323.71|321.71|8
1725144820000|2024-08-31 22:53:40|323.75|321.75|323.73|321.73|323.75|321.75|323.73|321.73|5
1725144830000|2024-08-31 22:53:50|323.74|321.74|323.74|321.74|323.74|321.74|323.74|321.74|1
1725144840000|2024-08-31 22:54:00|323.73|321.73|323.77|321.77|323.77|321.77|323.73|321.73|8
1725144850000|2024-08-31 22:54:10|323.75|321.75|323.76|321.76|323.76|321.76|323.75|321.75|2
1725144860000|2024-08-31 22:54:20|323.75|321.75|323.75|321.75|323.76|321.76|323.75|321.75|3
1725144870000|2024-08-31 22:54:30|323.76|321.76|323.75|321.75|323.76|321.76|323.75|321.75|2
1725144880000|2024-08-31 22:54:40|323.76|321.76|323.75|321.75|323.76|321.76|323.75|321.75|6
1725144900000|2024-08-31 22:55:00|323.76|321.76|323.76|321.76|323.76|321.76|323.76|321.76|1
1725144910000|2024-08-31 22:55:10|323.75|321.75|323.75|321.75|323.76|321.76|323.75|321.75|3
1725144920000|2024-08-31 22:55:20|323.76|321.76|323.7|321.7|323.76|321.76|323.67|321.67|7
1725144930000|2024-08-31 22:55:30|323.69|321.69|323.69|321.69|323.75|321.75|323.68|321.68|10
1725144950000|2024-08-31 22:55:50|323.7|321.7|323.72|321.72|323.72|321.72|323.7|321.7|2
1725144960000|2024-08-31 22:56:00|323.7|321.7|323.71|321.71|323.71|321.71|323.68|321.68|7
1725144970000|2024-08-31 22:56:10|323.69|321.69|323.66|321.66|323.71|321.71|323.66|321.66|10
1725144980000|2024-08-31 22:56:20|323.67|321.67|323.66|321.66|323.67|321.67|323.66|321.66|2
1725145010000|2024-08-31 22:56:50|323.65|321.65|323.57|321.57|323.65|321.65|323.56|321.56|7
1725145020000|2024-08-31 22:57:00|323.58|321.58|323.6|321.6|323.62|321.62|323.58|321.58|5
1725145070000|2024-08-31 22:57:50|323.56|321.56|323.51|321.51|323.56|321.56|323.51|321.51|5
1725145080000|2024-08-31 22:58:00|323.5|321.5|323.51|321.51|323.51|321.51|323.5|321.5|4
1725145100000|2024-08-31 22:58:20|323.52|321.52|323.54|321.54|323.54|321.54|323.52|321.52|2
1725145110000|2024-08-31 22:58:30|323.53|321.53|323.54|321.54|323.54|321.54|323.53|321.53|4
1725145120000|2024-08-31 22:58:40|323.58|321.58|323.58|321.58|323.58|321.58|323.58|321.58|1
1725145130000|2024-08-31 22:58:50|323.57|321.57|323.58|321.58|323.61|321.61|323.57|321.57|7
1725145140000|2024-08-31 22:59:00|323.59|321.59|323.59|321.59|323.6|321.6|323.58|321.58|5
1725145150000|2024-08-31 22:59:10|323.6|321.6|323.62|321.62|323.62|321.62|323.59|321.59|4
1725145160000|2024-08-31 22:59:20|323.6|321.6|323.61|321.61|323.62|321.62|323.6|321.6|9
1725145170000|2024-08-31 22:59:30|323.62|321.62|323.65|321.65|323.65|321.65|323.62|321.62|2
1725145180000|2024-08-31 22:59:40|323.64|321.64|323.62|321.62|323.64|321.64|323.61|321.61|17
1725145190000|2024-08-31 22:59:50|323.61|321.61|323.57|321.57|323.62|321.62|323.57|321.57|9
1725145200000|2024-08-31 23:00:00|323.56|321.56|323.62|321.62|323.62|321.62|323.54|321.54|14
1725145210000|2024-08-31 23:00:10|323.6|321.6|323.61|321.61|323.62|321.62|323.59|321.59|6
1725145220000|2024-08-31 23:00:20|323.6|321.6|323.6|321.6|323.6|321.6|323.6|321.6|1
1725145230000|2024-08-31 23:00:30|323.61|321.61|323.62|321.62|323.62|321.62|323.6|321.6|3
1725145240000|2024-08-31 23:00:40|323.63|321.63|323.64|321.64|323.65|321.65|323.62|321.62|6
1725145250000|2024-08-31 23:00:50|323.63|321.63|323.63|321.63|323.64|321.64|323.62|321.62|10
1725145260000|2024-08-31 23:01:00|323.65|321.65|323.75|321.75|323.75|321.75|323.64|321.64|8
1725145270000|2024-08-31 23:01:10|323.76|321.76|323.78|321.78|323.78|321.78|323.76|321.76|8
1725145280000|2024-08-31 23:01:20|323.77|321.77|323.82|321.82|323.82|321.82|323.77|321.77|13
1725145290000|2024-08-31 23:01:30|323.85|321.85|323.81|321.81|323.87|321.87|323.78|321.78|11
1725145300000|2024-08-31 23:01:40|323.8|321.8|323.74|321.74|323.8|321.8|323.72|321.72|9
1725145310000|2024-08-31 23:01:50|323.73|321.73|323.73|321.73|323.74|321.74|323.72|321.72|5
1725145320000|2024-08-31 23:02:00|323.7|321.7|323.56|321.56|323.71|321.71|323.56|321.56|15
1725145330000|2024-08-31 23:02:10|323.54|321.54|323.51|321.51|323.56|321.56|323.51|321.51|9
1725145340000|2024-08-31 23:02:20|323.49|321.49|323.47|321.47|323.5|321.5|323.45|321.45|8
1725145350000|2024-08-31 23:02:30|323.48|321.48|323.52|321.52|323.53|321.53|323.48|321.48|8
1725145360000|2024-08-31 23:02:40|323.53|321.53|323.53|321.53|323.54|321.54|323.51|321.51|11
1725145370000|2024-08-31 23:02:50|323.54|321.54|323.6|321.6|323.6|321.6|323.53|321.53|8
1725145380000|2024-08-31 23:03:00|323.58|321.58|323.57|321.57|323.58|321.58|323.57|321.57|4
1725145390000|2024-08-31 23:03:10|323.56|321.56|323.52|321.52|323.56|321.56|323.52|321.52|7
1725145400000|2024-08-31 23:03:20|323.5|321.5|323.45|321.45|323.51|321.51|323.45|321.45|11
1725145410000|2024-08-31 23:03:30|323.46|321.46|323.52|321.52|323.54|321.54|323.46|321.46|7
1725145420000|2024-08-31 23:03:40|323.53|321.53|323.52|321.52|323.55|321.55|323.51|321.51|12
1725145430000|2024-08-31 23:03:50|323.53|321.53|323.52|321.52|323.53|321.53|323.52|321.52|4
1725145440000|2024-08-31 23:04:00|323.53|321.53|323.43|321.43|323.53|321.53|323.43|321.43|9
1725145450000|2024-08-31 23:04:10|323.44|321.44|323.45|321.45|323.45|321.45|323.43|321.43|6
1725145460000|2024-08-31 23:04:20|323.43|321.43|323.38|321.38|323.43|321.43|323.38|321.38|12
1725145470000|2024-08-31 23:04:30|323.36|321.36|323.32|321.32|323.38|321.38|323.29|321.29|11
1725145480000|2024-08-31 23:04:40|323.3|321.3|323.3|321.3|323.32|321.32|323.3|321.3|13
1725145490000|2024-08-31 23:04:50|323.31|321.31|323.34|321.34|323.34|321.34|323.3|321.3|7
1725145500000|2024-08-31 23:05:00|323.32|321.32|323.33|321.33|323.34|321.34|323.32|321.32|7
1725145510000|2024-08-31 23:05:10|323.35|321.35|323.35|321.35|323.35|321.35|323.33|321.33|5
1725145520000|2024-08-31 23:05:20|323.34|321.34|323.35|321.35|323.35|321.35|323.34|321.34|4
1725145530000|2024-08-31 23:05:30|323.34|321.34|323.34|321.34|323.35|321.35|323.33|321.33|9
1725145540000|2024-08-31 23:05:40|323.33|321.33|323.34|321.34|323.34|321.34|323.33|321.33|18
1725145550000|2024-08-31 23:05:50|323.33|321.33|323.29|321.29|323.34|321.34|323.29|321.29|6
1725145560000|2024-08-31 23:06:00|323.3|321.3|323.33|321.33|323.33|321.33|323.3|321.3|7
1725145570000|2024-08-31 23:06:10|323.32|321.32|323.29|321.29|323.33|321.33|323.29|321.29|11
1725145580000|2024-08-31 23:06:20|323.3|321.3|323.23|321.23|323.3|321.3|323.23|321.23|7
1725145590000|2024-08-31 23:06:30|323.22|321.22|323.2|321.2|323.22|321.22|323.2|321.2|7
1725145600000|2024-08-31 23:06:40|323.19|321.19|323.19|321.19|323.2|321.2|323.18|321.18|5
1725145610000|2024-08-31 23:06:50|323.18|321.18|323.21|321.21|323.21|321.21|323.18|321.18|4
1725145620000|2024-08-31 23:07:00|323.23|321.23|323.28|321.28|323.31|321.31|323.23|321.23|13
1725145630000|2024-08-31 23:07:10|323.26|321.26|323.26|321.26|323.27|321.27|323.25|321.25|4
1725145640000|2024-08-31 23:07:20|323.27|321.27|323.28|321.28|323.29|321.29|323.27|321.27|4
1725145650000|2024-08-31 23:07:30|323.26|321.26|323.3|321.3|323.3|321.3|323.26|321.26|5
1725145660000|2024-08-31 23:07:40|323.31|321.31|323.29|321.29|323.31|321.31|323.29|321.29|3
1725145680000|2024-08-31 23:08:00|323.27|321.27|323.29|321.29|323.3|321.3|323.27|321.27|8
1725145690000|2024-08-31 23:08:10|323.28|321.28|323.26|321.26|323.28|321.28|323.25|321.25|5
1725145700000|2024-08-31 23:08:20|323.25|321.25|323.2|321.2|323.26|321.26|323.2|321.2|8
1725145710000|2024-08-31 23:08:30|323.21|321.21|323.2|321.2|323.21|321.21|323.19|321.19|4
1725145720000|2024-08-31 23:08:40|323.19|321.19|323.2|321.2|323.2|321.2|323.19|321.19|6
1725145750000|2024-08-31 23:09:10|323.22|321.22|323.22|321.22|323.22|321.22|323.22|321.22|1
1725145760000|2024-08-31 23:09:20|323.24|321.24|323.23|321.23|323.24|321.24|323.22|321.22|4
1725145770000|2024-08-31 23:09:30|323.22|321.22|323.24|321.24|323.25|321.25|323.22|321.22|9
1725145790000|2024-08-31 23:09:50|323.26|321.26|323.25|321.25|323.26|321.26|323.24|321.24|8
1725145800000|2024-08-31 23:10:00|323.24|321.24|323.24|321.24|323.26|321.26|323.24|321.24|6
1725145810000|2024-08-31 23:10:10|323.25|321.25|323.24|321.24|323.25|321.25|323.24|321.24|2
1725145850000|2024-08-31 23:10:50|323.25|321.25|323.24|321.24|323.25|321.25|323.24|321.24|2
1725145860000|2024-08-31 23:11:00|323.22|321.22|323.22|321.22|323.23|321.23|323.15|321.15|11
1725145870000|2024-08-31 23:11:10|323.23|321.23|323.23|321.23|323.23|321.23|323.23|321.23|1
1725145900000|2024-08-31 23:11:40|323.24|321.24|323.23|321.23|323.24|321.24|323.21|321.21|8
1725145910000|2024-08-31 23:11:50|323.24|321.24|323.23|321.23|323.24|321.24|323.23|321.23|4
1725145920000|2024-08-31 23:12:00|323.24|321.24|323.24|321.24|323.24|321.24|323.24|321.24|1
1725145930000|2024-08-31 23:12:10|323.23|321.23|323.21|321.21|323.23|321.23|323.2|321.2|4
1725145960000|2024-08-31 23:12:40|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1725145970000|2024-08-31 23:12:50|323.16|321.16|323.13|321.13|323.17|321.17|323.13|321.13|9
1725145990000|2024-08-31 23:13:10|323.14|321.14|323.15|321.15|323.15|321.15|323.13|321.13|4
1725146000000|2024-08-31 23:13:20|323.16|321.16|323.18|321.18|323.18|321.18|323.16|321.16|4
1725146010000|2024-08-31 23:13:30|323.17|321.17|323.15|321.15|323.17|321.17|323.15|321.15|5
1725146020000|2024-08-31 23:13:40|323.16|321.16|323.12|321.12|323.16|321.16|323.12|321.12|7
1725146030000|2024-08-31 23:13:50|323.13|321.13|323.03|321.03|323.13|321.13|323.02|321.02|7
1725146040000|2024-08-31 23:14:00|323.02|321.02|323.12|321.12|323.12|321.12|323.02|321.02|15
1725146050000|2024-08-31 23:14:10|323.11|321.11|323.08|321.08|323.12|321.12|323.06|321.06|15
1725146060000|2024-08-31 23:14:20|323.07|321.07|323.08|321.08|323.1|321.1|323.07|321.07|13
1725146070000|2024-08-31 23:14:30|323.1|321.1|323.1|321.1|323.1|321.1|323.1|321.1|1
1725146080000|2024-08-31 23:14:40|323.11|321.11|323.1|321.1|323.11|321.11|323.1|321.1|4
1725146090000|2024-08-31 23:14:50|323.08|321.08|323.1|321.1|323.1|321.1|323.07|321.07|6
1725146100000|2024-08-31 23:15:00|323.09|321.09|323.02|321.02|323.1|321.1|323.02|321.02|9
1725146110000|2024-08-31 23:15:10|323.01|321.01|323.01|321.01|323.01|321.01|323.01|321.01|1
1725146120000|2024-08-31 23:15:20|322.98|320.98|323|321|323.02|321.02|322.98|320.98|11
1725146130000|2024-08-31 23:15:30|322.99|320.99|323.06|321.06|323.06|321.06|322.99|320.99|9
1725146140000|2024-08-31 23:15:40|323.08|321.08|323.06|321.06|323.08|321.08|323.06|321.06|5
1725146150000|2024-08-31 23:15:50|323.07|321.07|323.1|321.1|323.12|321.12|323.07|321.07|5
1725146160000|2024-08-31 23:16:00|323.09|321.09|323.07|321.07|323.09|321.09|323.07|321.07|3
1725146170000|2024-08-31 23:16:10|323.06|321.06|323.01|321.01|323.06|321.06|323|321|8
1725146180000|2024-08-31 23:16:20|323|321|322.99|320.99|323.01|321.01|322.99|320.99|6
1725146190000|2024-08-31 23:16:30|322.97|320.97|322.96|320.96|322.97|320.97|322.94|320.94|8
1725146200000|2024-08-31 23:16:40|322.97|320.97|322.95|320.95|322.97|320.97|322.95|320.95|7
1725146210000|2024-08-31 23:16:50|322.96|320.96|322.99|320.99|322.99|320.99|322.96|320.96|5
1725146220000|2024-08-31 23:17:00|323|321|323.04|321.04|323.05|321.05|322.99|320.99|11
1725146230000|2024-08-31 23:17:10|323.03|321.03|323|321|323.05|321.05|323|321|7
1725146240000|2024-08-31 23:17:20|323.01|321.01|323.03|321.03|323.04|321.04|323.01|321.01|7
1725146250000|2024-08-31 23:17:30|323.02|321.02|323.03|321.03|323.03|321.03|323.01|321.01|10
1725146260000|2024-08-31 23:17:40|323.02|321.02|323.04|321.04|323.04|321.04|323|321|10
1725146270000|2024-08-31 23:17:50|323.05|321.05|323.05|321.05|323.06|321.06|323.04|321.04|4
1725146280000|2024-08-31 23:18:00|323.06|321.06|323.07|321.07|323.1|321.1|323.06|321.06|16
1725146290000|2024-08-31 23:18:10|323.08|321.08|323.09|321.09|323.11|321.11|323.07|321.07|9
1725146300000|2024-08-31 23:18:20|323.08|321.08|323.09|321.09|323.1|321.1|323.08|321.08|6
1725146310000|2024-08-31 23:18:30|323.1|321.1|323.1|321.1|323.14|321.14|323.1|321.1|4
1725146320000|2024-08-31 23:18:40|323.09|321.09|323.07|321.07|323.09|321.09|323.06|321.06|4
1725146330000|2024-08-31 23:18:50|323.06|321.06|323.05|321.05|323.06|321.06|323.05|321.05|2
1725146340000|2024-08-31 23:19:00|323.06|321.06|323.06|321.06|323.08|321.08|323.06|321.06|4
1725146350000|2024-08-31 23:19:10|323.07|321.07|323.07|321.07|323.09|321.09|323.06|321.06|5
1725146360000|2024-08-31 23:19:20|323.06|321.06|323.06|321.06|323.06|321.06|323.05|321.05|5
1725146370000|2024-08-31 23:19:30|323.08|321.08|323.07|321.07|323.09|321.09|323.06|321.06|7
1725146390000|2024-08-31 23:19:50|323.08|321.08|323.09|321.09|323.09|321.09|323.08|321.08|2
1725146400000|2024-08-31 23:20:00|323.08|321.08|323.04|321.04|323.08|321.08|323.04|321.04|16
1725146410000|2024-08-31 23:20:10|323.05|321.05|323|321|323.05|321.05|323|321|4
1725146420000|2024-08-31 23:20:20|322.97|320.97|323|321|323.03|321.03|322.97|320.97|10
1725146430000|2024-08-31 23:20:30|322.97|320.97|323.02|321.02|323.02|321.02|322.97|320.97|8
1725146440000|2024-08-31 23:20:40|323|321|322.99|320.99|323.01|321.01|322.98|320.98|11
1725146450000|2024-08-31 23:20:50|322.98|320.98|322.94|320.94|322.99|320.99|322.91|320.91|14
1725146460000|2024-08-31 23:21:00|322.92|320.92|322.91|320.91|322.93|320.93|322.91|320.91|8
1725146470000|2024-08-31 23:21:10|322.9|320.9|322.89|320.89|322.9|320.9|322.86|320.86|9
1725146480000|2024-08-31 23:21:20|322.92|320.92|322.96|320.96|322.97|320.97|322.92|320.92|8
1725146490000|2024-08-31 23:21:30|322.94|320.94|322.97|320.97|322.97|320.97|322.94|320.94|5
1725146500000|2024-08-31 23:21:40|322.98|320.98|323.04|321.04|323.04|321.04|322.98|320.98|4
1725146510000|2024-08-31 23:21:50|323.05|321.05|323.04|321.04|323.05|321.05|323.02|321.02|5
1725146520000|2024-08-31 23:22:00|323.03|321.03|323|321|323.04|321.04|322.98|320.98|10
1725146530000|2024-08-31 23:22:10|322.98|320.98|323|321|323.01|321.01|322.97|320.97|7
1725146540000|2024-08-31 23:22:20|322.99|320.99|323.03|321.03|323.04|321.04|322.99|320.99|10
1725146550000|2024-08-31 23:22:30|323.02|321.02|323.01|321.01|323.03|321.03|323|321|7
1725146560000|2024-08-31 23:22:40|323.02|321.02|323.03|321.03|323.03|321.03|323.02|321.02|6
1725146570000|2024-08-31 23:22:50|323.04|321.04|323.07|321.07|323.07|321.07|323.04|321.04|3
1725146580000|2024-08-31 23:23:00|323.08|321.08|323.06|321.06|323.12|321.12|323.06|321.06|8
1725146590000|2024-08-31 23:23:10|323.07|321.07|323.03|321.03|323.08|321.08|323.02|321.02|13
1725146600000|2024-08-31 23:23:20|323.02|321.02|323|321|323.03|321.03|323|321|8
1725146610000|2024-08-31 23:23:30|322.99|320.99|322.99|320.99|323.01|321.01|322.99|320.99|9
1725146620000|2024-08-31 23:23:40|322.98|320.98|323|321|323.01|321.01|322.98|320.98|13
1725146630000|2024-08-31 23:23:50|322.99|320.99|322.99|320.99|322.99|320.99|322.99|320.99|1
1725146640000|2024-08-31 23:24:00|323|321|322.99|320.99|323|321|322.98|320.98|4
1725146650000|2024-08-31 23:24:10|323|321|323|321|323.01|321.01|323|321|5
1725146660000|2024-08-31 23:24:20|323.01|321.01|323.02|321.02|323.02|321.02|323|321|5
1725146670000|2024-08-31 23:24:30|323.03|321.03|323.02|321.02|323.03|321.03|323.02|321.02|4
1725146680000|2024-08-31 23:24:40|323.03|321.03|323|321|323.03|321.03|323|321|6
1725146690000|2024-08-31 23:24:50|322.99|320.99|322.98|320.98|322.99|320.99|322.97|320.97|8
1725146700000|2024-08-31 23:25:00|322.97|320.97|322.99|320.99|322.99|320.99|322.97|320.97|12
1725146710000|2024-08-31 23:25:10|322.98|320.98|322.99|320.99|322.99|320.99|322.98|320.98|10
1725146720000|2024-08-31 23:25:20|323|321|322.99|320.99|323|321|322.98|320.98|7
1725146730000|2024-08-31 23:25:30|323.05|321.05|323.12|321.12|323.12|321.12|323.02|321.02|11
1725146740000|2024-08-31 23:25:40|323.11|321.11|323.21|321.21|323.21|321.21|323.11|321.11|5
1725146750000|2024-08-31 23:25:50|323.23|321.23|323.24|321.24|323.24|321.24|323.23|321.23|4
1725146760000|2024-08-31 23:26:00|323.23|321.23|323.27|321.27|323.27|321.27|323.23|321.23|9
1725146770000|2024-08-31 23:26:10|323.28|321.28|323.34|321.34|323.34|321.34|323.28|321.28|14
1725146780000|2024-08-31 23:26:20|323.33|321.33|323.34|321.34|323.34|321.34|323.33|321.33|8
1725146790000|2024-08-31 23:26:30|323.33|321.33|323.39|321.39|323.39|321.39|323.33|321.33|5
1725146800000|2024-08-31 23:26:40|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1725146810000|2024-08-31 23:26:50|323.39|321.39|323.37|321.37|323.39|321.39|323.36|321.36|3
1725146820000|2024-08-31 23:27:00|323.4|321.4|323.37|321.37|323.4|321.4|323.37|321.37|5
1725146830000|2024-08-31 23:27:10|323.38|321.38|323.39|321.39|323.39|321.39|323.37|321.37|5
1725146840000|2024-08-31 23:27:20|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1725146850000|2024-08-31 23:27:30|323.39|321.39|323.38|321.38|323.39|321.39|323.38|321.38|2
1725146860000|2024-08-31 23:27:40|323.34|321.34|323.37|321.37|323.37|321.37|323.34|321.34|6
1725146870000|2024-08-31 23:27:50|323.38|321.38|323.41|321.41|323.41|321.41|323.38|321.38|3
1725146880000|2024-08-31 23:28:00|323.43|321.43|323.41|321.41|323.43|321.43|323.41|321.41|2
1725146890000|2024-08-31 23:28:10|323.4|321.4|323.39|321.39|323.4|321.4|323.39|321.39|2
1725146900000|2024-08-31 23:28:20|323.38|321.38|323.37|321.37|323.38|321.38|323.36|321.36|3
1725146910000|2024-08-31 23:28:30|323.36|321.36|323.37|321.37|323.37|321.37|323.36|321.36|4
1725146920000|2024-08-31 23:28:40|323.36|321.36|323.34|321.34|323.37|321.37|323.34|321.34|10
1725146930000|2024-08-31 23:28:50|323.33|321.33|323.33|321.33|323.34|321.34|323.32|321.32|4
1725146940000|2024-08-31 23:29:00|323.32|321.32|323.36|321.36|323.36|321.36|323.32|321.32|6
1725146950000|2024-08-31 23:29:10|323.35|321.35|323.33|321.33|323.35|321.35|323.33|321.33|2
1725146960000|2024-08-31 23:29:20|323.29|321.29|323.28|321.28|323.29|321.29|323.27|321.27|3
1725146970000|2024-08-31 23:29:30|323.29|321.29|323.34|321.34|323.35|321.35|323.29|321.29|9
1725146980000|2024-08-31 23:29:40|323.33|321.33|323.35|321.35|323.37|321.37|323.33|321.33|9
1725146990000|2024-08-31 23:29:50|323.36|321.36|323.37|321.37|323.38|321.38|323.36|321.36|4
1725147000000|2024-08-31 23:30:00|323.36|321.36|323.36|321.36|323.36|321.36|323.36|321.36|1
1725147010000|2024-08-31 23:30:10|323.34|321.34|323.33|321.33|323.34|321.34|323.33|321.33|2
1725147020000|2024-08-31 23:30:20|323.34|321.34|323.32|321.32|323.34|321.34|323.32|321.32|3
1725147030000|2024-08-31 23:30:30|323.3|321.3|323.35|321.35|323.35|321.35|323.3|321.3|4
1725147040000|2024-08-31 23:30:40|323.36|321.36|323.36|321.36|323.36|321.36|323.34|321.34|5
1725147050000|2024-08-31 23:30:50|323.35|321.35|323.32|321.32|323.36|321.36|323.31|321.31|13
1725147060000|2024-08-31 23:31:00|323.33|321.33|323.33|321.33|323.33|321.33|323.33|321.33|1
1725147070000|2024-08-31 23:31:10|323.32|321.32|323.34|321.34|323.35|321.35|323.32|321.32|6
1725147080000|2024-08-31 23:31:20|323.33|321.33|323.26|321.26|323.33|321.33|323.26|321.26|8
1725147090000|2024-08-31 23:31:30|323.25|321.25|323.24|321.24|323.26|321.26|323.24|321.24|4
1725147100000|2024-08-31 23:31:40|323.23|321.23|323.21|321.21|323.23|321.23|323.21|321.21|2
1725147110000|2024-08-31 23:31:50|323.22|321.22|323.26|321.26|323.26|321.26|323.21|321.21|5
1725147120000|2024-08-31 23:32:00|323.27|321.27|323.21|321.21|323.27|321.27|323.21|321.21|11
1725147130000|2024-08-31 23:32:10|323.2|321.2|323.21|321.21|323.21|321.21|323.2|321.2|6
1725147140000|2024-08-31 23:32:20|323.22|321.22|323.22|321.22|323.22|321.22|323.22|321.22|1
1725147150000|2024-08-31 23:32:30|323.21|321.21|323.21|321.21|323.21|321.21|323.2|321.2|3
1725147160000|2024-08-31 23:32:40|323.23|321.23|323.23|321.23|323.23|321.23|323.22|321.22|3
1725147170000|2024-08-31 23:32:50|323.24|321.24|323.25|321.25|323.27|321.27|323.24|321.24|9
1725147180000|2024-08-31 23:33:00|323.28|321.28|323.24|321.24|323.28|321.28|323.24|321.24|4
1725147190000|2024-08-31 23:33:10|323.23|321.23|323.24|321.24|323.25|321.25|323.23|321.23|6
1725147200000|2024-08-31 23:33:20|323.25|321.25|323.24|321.24|323.25|321.25|323.24|321.24|2
1725147210000|2024-08-31 23:33:30|323.25|321.25|323.3|321.3|323.3|321.3|323.25|321.25|8
1725147220000|2024-08-31 23:33:40|323.31|321.31|323.3|321.3|323.32|321.32|323.3|321.3|3
1725147230000|2024-08-31 23:33:50|323.28|321.28|323.31|321.31|323.31|321.31|323.28|321.28|4
1725147240000|2024-08-31 23:34:00|323.3|321.3|323.28|321.28|323.3|321.3|323.27|321.27|7
1725147250000|2024-08-31 23:34:10|323.27|321.27|323.26|321.26|323.28|321.28|323.25|321.25|6
1725147260000|2024-08-31 23:34:20|323.25|321.25|323.26|321.26|323.27|321.27|323.25|321.25|4
1725147270000|2024-08-31 23:34:30|323.27|321.27|323.25|321.25|323.3|321.3|323.25|321.25|8
1725147280000|2024-08-31 23:34:40|323.24|321.24|323.25|321.25|323.26|321.26|323.24|321.24|8
1725147290000|2024-08-31 23:34:50|323.26|321.26|323.29|321.29|323.29|321.29|323.26|321.26|5
1725147300000|2024-08-31 23:35:00|323.28|321.28|323.19|321.19|323.28|321.28|323.19|321.19|9
1725147310000|2024-08-31 23:35:10|323.2|321.2|323.18|321.18|323.2|321.2|323.17|321.17|7
1725147320000|2024-08-31 23:35:20|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1725147330000|2024-08-31 23:35:30|323.18|321.18|323.15|321.15|323.18|321.18|323.14|321.14|5
1725147350000|2024-08-31 23:35:50|323.16|321.16|323.16|321.16|323.16|321.16|323.16|321.16|1
1725147370000|2024-08-31 23:36:10|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1725147440000|2024-08-31 23:37:20|323.14|321.14|323.15|321.15|323.15|321.15|323.14|321.14|2
1725147450000|2024-08-31 23:37:30|323.14|321.14|323.07|321.07|323.14|321.14|323.06|321.06|9
1725147460000|2024-08-31 23:37:40|323.06|321.06|323.06|321.06|323.07|321.07|323.06|321.06|5
1725147470000|2024-08-31 23:37:50|323.07|321.07|323.06|321.06|323.08|321.08|323.06|321.06|4
1725147480000|2024-08-31 23:38:00|323.05|321.05|323.02|321.02|323.06|321.06|323.01|321.01|8
1725147490000|2024-08-31 23:38:10|323.01|321.01|323.05|321.05|323.05|321.05|323.01|321.01|5
1725147500000|2024-08-31 23:38:20|323.08|321.08|323.08|321.08|323.08|321.08|323.08|321.08|1
1725147510000|2024-08-31 23:38:30|323.07|321.07|323.06|321.06|323.08|321.08|323.06|321.06|5
1725147520000|2024-08-31 23:38:40|323.08|321.08|323.08|321.08|323.08|321.08|323.06|321.06|3
1725147530000|2024-08-31 23:38:50|323.1|321.1|323.13|321.13|323.13|321.13|323.1|321.1|3
1725147540000|2024-08-31 23:39:00|323.14|321.14|323.14|321.14|323.14|321.14|323.13|321.13|7
1725147550000|2024-08-31 23:39:10|323.13|321.13|323.14|321.14|323.14|321.14|323.13|321.13|2
1725147560000|2024-08-31 23:39:20|323.13|321.13|323.09|321.09|323.14|321.14|323.09|321.09|11
1725147580000|2024-08-31 23:39:40|323.1|321.1|323.09|321.09|323.1|321.1|323.09|321.09|2
1725147590000|2024-08-31 23:39:50|323.1|321.1|323.13|321.13|323.13|321.13|323.1|321.1|5
1725147600000|2024-08-31 23:40:00|323.15|321.15|323.13|321.13|323.15|321.15|323.13|321.13|5
1725147610000|2024-08-31 23:40:10|323.14|321.14|323.11|321.11|323.14|321.14|323.09|321.09|7
1725147620000|2024-08-31 23:40:20|323.1|321.1|323.11|321.11|323.11|321.11|323.1|321.1|2
1725147630000|2024-08-31 23:40:30|323.12|321.12|323.1|321.1|323.12|321.12|323.1|321.1|3
1725147640000|2024-08-31 23:40:40|323.09|321.09|323.07|321.07|323.09|321.09|323.07|321.07|2
1725147650000|2024-08-31 23:40:50|323.08|321.08|323.08|321.08|323.08|321.08|323.07|321.07|7
1725147660000|2024-08-31 23:41:00|323.07|321.07|323.11|321.11|323.11|321.11|323.07|321.07|5
1725147670000|2024-08-31 23:41:10|323.12|321.12|323.12|321.12|323.12|321.12|323.12|321.12|1
1725147690000|2024-08-31 23:41:30|323.13|321.13|323.16|321.16|323.16|321.16|323.13|321.13|4
1725147710000|2024-08-31 23:41:50|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1725147740000|2024-08-31 23:42:20|323.15|321.15|323.15|321.15|323.15|321.15|323.15|321.15|1
1725147750000|2024-08-31 23:42:30|323.16|321.16|323.16|321.16|323.16|321.16|323.16|321.16|1
1725147760000|2024-08-31 23:42:40|323.15|321.15|323.16|321.16|323.16|321.16|323.15|321.15|2
1725147790000|2024-08-31 23:43:10|323.17|321.17|323.16|321.16|323.17|321.17|323.16|321.16|4
1725147800000|2024-08-31 23:43:20|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1725147860000|2024-08-31 23:44:20|323.15|321.15|323.15|321.15|323.15|321.15|323.15|321.15|1
1725147890000|2024-08-31 23:44:50|323.14|321.14|323.15|321.15|323.15|321.15|323.14|321.14|2
1725147900000|2024-08-31 23:45:00|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1725147960000|2024-08-31 23:46:00|323.14|321.14|323.12|321.12|323.14|321.14|323.12|321.12|3
1725147970000|2024-08-31 23:46:10|323.09|321.09|323.09|321.09|323.09|321.09|323.09|321.09|1
1725147980000|2024-08-31 23:46:20|323.11|321.11|323.12|321.12|323.12|321.12|323.11|321.11|2
1725148010000|2024-08-31 23:46:50|323.11|321.11|323.13|321.13|323.13|321.13|323.11|321.11|5
1725148020000|2024-08-31 23:47:00|323.12|321.12|323.09|321.09|323.12|321.12|323.08|321.08|7
1725148030000|2024-08-31 23:47:10|323.07|321.07|323.03|321.03|323.07|321.07|323.03|321.03|7
1725148040000|2024-08-31 23:47:20|323.02|321.02|323.02|321.02|323.04|321.04|323.01|321.01|11
1725148050000|2024-08-31 23:47:30|323.03|321.03|323.03|321.03|323.03|321.03|323.02|321.02|7
1725148060000|2024-08-31 23:47:40|323|321|322.97|320.97|323|321|322.96|320.96|4
1725148070000|2024-08-31 23:47:50|322.98|320.98|322.95|320.95|322.98|320.98|322.95|320.95|5
1725148080000|2024-08-31 23:48:00|322.94|320.94|322.95|320.95|322.95|320.95|322.94|320.94|2
1725148090000|2024-08-31 23:48:10|322.97|320.97|322.99|320.99|322.99|320.99|322.97|320.97|2
1725148100000|2024-08-31 23:48:20|323|321|323.02|321.02|323.02|321.02|322.99|320.99|5
1725148110000|2024-08-31 23:48:30|323|321|322.99|320.99|323|321|322.99|320.99|2
1725148120000|2024-08-31 23:48:40|323|321|322.99|320.99|323|321|322.99|320.99|2
1725148130000|2024-08-31 23:48:50|322.97|320.97|322.97|320.97|322.98|320.98|322.96|320.96|6
1725148140000|2024-08-31 23:49:00|322.96|320.96|322.95|320.95|322.96|320.96|322.95|320.95|4
1725148160000|2024-08-31 23:49:20|322.97|320.97|322.96|320.96|323|321|322.96|320.96|6
1725148170000|2024-08-31 23:49:30|322.94|320.94|322.96|320.96|322.96|320.96|322.94|320.94|3
1725148180000|2024-08-31 23:49:40|322.94|320.94|322.98|320.98|322.98|320.98|322.94|320.94|8
1725148190000|2024-08-31 23:49:50|322.99|320.99|322.94|320.94|322.99|320.99|322.94|320.94|4
1725148200000|2024-08-31 23:50:00|322.96|320.96|323.02|321.02|323.04|321.04|322.96|320.96|7
1725148210000|2024-08-31 23:50:10|323.01|321.01|323.02|321.02|323.03|321.03|322.98|320.98|14
1725148220000|2024-08-31 23:50:20|323.01|321.01|323.02|321.02|323.02|321.02|323.01|321.01|2
1725148230000|2024-08-31 23:50:30|323.01|321.01|323.02|321.02|323.02|321.02|322.99|320.99|5
1725148240000|2024-08-31 23:50:40|323.03|321.03|323.05|321.05|323.05|321.05|323.02|321.02|13
1725148250000|2024-08-31 23:50:50|323.03|321.03|323.03|321.03|323.05|321.05|323.02|321.02|10
1725148270000|2024-08-31 23:51:10|323.02|321.02|323.15|321.15|323.15|321.15|323.02|321.02|5
1725148280000|2024-08-31 23:51:20|323.14|321.14|323.13|321.13|323.14|321.14|323.13|321.13|2
1725148290000|2024-08-31 23:51:30|323.12|321.12|323.13|321.13|323.13|321.13|323.12|321.12|2
1725148300000|2024-08-31 23:51:40|323.12|321.12|323.12|321.12|323.12|321.12|323.12|321.12|1
1725148310000|2024-08-31 23:51:50|323.11|321.11|323.11|321.11|323.11|321.11|323.11|321.11|1
1725148330000|2024-08-31 23:52:10|323.12|321.12|323.13|321.13|323.13|321.13|323.12|321.12|2
1725148340000|2024-08-31 23:52:20|323.12|321.12|323.12|321.12|323.12|321.12|323.12|321.12|1
1725148350000|2024-08-31 23:52:30|323.11|321.11|323.13|321.13|323.13|321.13|323.11|321.11|2
1725148360000|2024-08-31 23:52:40|323.14|321.14|323.14|321.14|323.14|321.14|323.14|321.14|1
1725148370000|2024-08-31 23:52:50|323.15|321.15|323.16|321.16|323.16|321.16|323.15|321.15|2
1725148380000|2024-08-31 23:53:00|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1725148410000|2024-08-31 23:53:30|323.16|321.16|323.16|321.16|323.16|321.16|323.16|321.16|1
1725148420000|2024-08-31 23:53:40|323.1|321.1|323.11|321.11|323.11|321.11|323.1|321.1|2
1725148430000|2024-08-31 23:53:50|323.08|321.08|323.12|321.12|323.12|321.12|323.08|321.08|6
1725148440000|2024-08-31 23:54:00|323.13|321.13|323.11|321.11|323.13|321.13|323.11|321.11|3
1725148450000|2024-08-31 23:54:10|323.1|321.1|323.1|321.1|323.12|321.12|323.08|321.08|8
1725148460000|2024-08-31 23:54:20|323.11|321.11|323.11|321.11|323.12|321.12|323.11|321.11|3
1725148470000|2024-08-31 23:54:30|323.12|321.12|323.12|321.12|323.12|321.12|323.1|321.1|3
1725148480000|2024-08-31 23:54:40|323.13|321.13|323.13|321.13|323.13|321.13|323.13|321.13|1
1725148500000|2024-08-31 23:55:00|323.12|321.12|323.12|321.12|323.13|321.13|323.12|321.12|5
1725148510000|2024-08-31 23:55:10|323.11|321.11|323.1|321.1|323.13|321.13|323.1|321.1|5
1725148520000|2024-08-31 23:55:20|323.11|321.11|323.12|321.12|323.12|321.12|323.11|321.11|4
1725148590000|2024-08-31 23:56:30|323.11|321.11|323.1|321.1|323.11|321.11|323.1|321.1|2
1725148610000|2024-08-31 23:56:50|323.08|321.08|323.07|321.07|323.08|321.08|323.07|321.07|2
1725148620000|2024-08-31 23:57:00|323.06|321.06|323.17|321.17|323.17|321.17|323.06|321.06|6
1725148650000|2024-08-31 23:57:30|323.18|321.18|323.18|321.18|323.18|321.18|323.18|321.18|1
1725148660000|2024-08-31 23:57:40|323.19|321.19|323.19|321.19|323.19|321.19|323.19|321.19|1
1725148670000|2024-08-31 23:57:50|323.2|321.2|323.2|321.2|323.2|321.2|323.2|321.2|1
1725148700000|2024-08-31 23:58:20|323.22|321.22|323.25|321.25|323.25|321.25|323.22|321.22|3
1725148720000|2024-08-31 23:58:40|323.36|321.36|323.44|321.44|323.45|321.45|323.36|321.36|4
1725148740000|2024-08-31 23:59:00|323.43|321.43|323.43|321.43|323.44|321.44|323.43|321.43|9
1725148750000|2024-08-31 23:59:10|323.41|321.41|323.42|321.42|323.43|321.43|323.41|321.41|12
1725148760000|2024-08-31 23:59:20|323.41|321.41|323.35|321.35|323.41|321.41|323.35|321.35|7
1725148770000|2024-08-31 23:59:30|323.36|321.36|323.35|321.35|323.36|321.36|323.35|321.35|2
1725148790000|2024-08-31 23:59:50|323.34|321.34|323.34|321.34|323.34|321.34|323.34|321.34|1
1725148800000|2024-09-01 00:00:00|323.35|321.35|323.34|321.34|323.36|321.36|323.34|321.34|4
1725148810000|2024-09-01 00:00:10|323.36|321.36|323.38|321.38|323.38|321.38|323.36|321.36|11
1725148820000|2024-09-01 00:00:20|323.37|321.37|323.35|321.35|323.37|321.37|323.35|321.35|2
1725148830000|2024-09-01 00:00:30|323.36|321.36|323.37|321.37|323.37|321.37|323.36|321.36|2
1725148840000|2024-09-01 00:00:40|323.38|321.38|323.4|321.4|323.42|321.42|323.38|321.38|7
1725148850000|2024-09-01 00:00:50|323.41|321.41|323.34|321.34|323.42|321.42|323.34|321.34|8
1725148860000|2024-09-01 00:01:00|323.36|321.36|323.34|321.34|323.36|321.36|323.34|321.34|5
1725148870000|2024-09-01 00:01:10|323.36|321.36|323.38|321.38|323.38|321.38|323.36|321.36|2
1725148880000|2024-09-01 00:01:20|323.37|321.37|323.36|321.36|323.37|321.37|323.36|321.36|2
1725148890000|2024-09-01 00:01:30|323.34|321.34|323.34|321.34|323.34|321.34|323.34|321.34|1
1725148910000|2024-09-01 00:01:50|323.32|321.32|323.3|321.3|323.32|321.32|323.29|321.29|3
1725148920000|2024-09-01 00:02:00|323.32|321.32|323.34|321.34|323.34|321.34|323.32|321.32|2
1725148930000|2024-09-01 00:02:10|323.35|321.35|323.38|321.38|323.38|321.38|323.35|321.35|9
1725148940000|2024-09-01 00:02:20|323.37|321.37|323.37|321.37|323.38|321.38|323.37|321.37|5
1725148970000|2024-09-01 00:02:50|323.38|321.38|323.41|321.41|323.41|321.41|323.37|321.37|5
1725148980000|2024-09-01 00:03:00|323.4|321.4|323.24|321.24|323.42|321.42|323.24|321.24|11
1725148990000|2024-09-01 00:03:10|323.21|321.21|323.18|321.18|323.21|321.21|323.18|321.18|3
1725149000000|2024-09-01 00:03:20|323.19|321.19|323.19|321.19|323.2|321.2|323.19|321.19|3
1725149010000|2024-09-01 00:03:30|323.16|321.16|323.15|321.15|323.16|321.16|323.15|321.15|2
1725149020000|2024-09-01 00:03:40|323.14|321.14|323.14|321.14|323.14|321.14|323.14|321.14|1
1725149040000|2024-09-01 00:04:00|323.16|321.16|323.14|321.14|323.16|321.16|323.14|321.14|3
1725149050000|2024-09-01 00:04:10|323.15|321.15|323.15|321.15|323.16|321.16|323.15|321.15|5
1725149060000|2024-09-01 00:04:20|323.16|321.16|323.15|321.15|323.16|321.16|323.15|321.15|6
1725149070000|2024-09-01 00:04:30|323.16|321.16|323.21|321.21|323.21|321.21|323.15|321.15|7
1725149080000|2024-09-01 00:04:40|323.24|321.24|323.24|321.24|323.26|321.26|323.23|321.23|5
1725149090000|2024-09-01 00:04:50|323.26|321.26|323.32|321.32|323.32|321.32|323.26|321.26|9
1725149100000|2024-09-01 00:05:00|323.31|321.31|323.27|321.27|323.31|321.31|323.26|321.26|9
1725149110000|2024-09-01 00:05:10|323.29|321.29|323.36|321.36|323.38|321.38|323.29|321.29|7
1725149120000|2024-09-01 00:05:20|323.37|321.37|323.43|321.43|323.43|321.43|323.37|321.37|8
1725149130000|2024-09-01 00:05:30|323.41|321.41|323.34|321.34|323.43|321.43|323.34|321.34|8
1725149140000|2024-09-01 00:05:40|323.35|321.35|323.35|321.35|323.35|321.35|323.35|321.35|1
1725149150000|2024-09-01 00:05:50|323.37|321.37|323.45|321.45|323.46|321.46|323.37|321.37|17
1725149160000|2024-09-01 00:06:00|323.46|321.46|323.4|321.4|323.46|321.46|323.4|321.4|5
1725149170000|2024-09-01 00:06:10|323.39|321.39|323.34|321.34|323.39|321.39|323.34|321.34|3
1725149180000|2024-09-01 00:06:20|323.35|321.35|323.36|321.36|323.36|321.36|323.35|321.35|2
1725149190000|2024-09-01 00:06:30|323.37|321.37|323.37|321.37|323.39|321.39|323.37|321.37|4
1725149200000|2024-09-01 00:06:40|323.38|321.38|323.37|321.37|323.38|321.38|323.37|321.37|4
1725149210000|2024-09-01 00:06:50|323.36|321.36|323.35|321.35|323.36|321.36|323.35|321.35|2
1725149220000|2024-09-01 00:07:00|323.36|321.36|323.41|321.41|323.42|321.42|323.35|321.35|14
1725149230000|2024-09-01 00:07:10|323.42|321.42|323.5|321.5|323.5|321.5|323.41|321.41|15
1725149240000|2024-09-01 00:07:20|323.49|321.49|323.52|321.52|323.52|321.52|323.48|321.48|6
1725149250000|2024-09-01 00:07:30|323.53|321.53|323.53|321.53|323.56|321.56|323.53|321.53|4
1725149270000|2024-09-01 00:07:50|323.56|321.56|323.54|321.54|323.56|321.56|323.54|321.54|2
1725149280000|2024-09-01 00:08:00|323.53|321.53|323.53|321.53|323.53|321.53|323.53|321.53|1
1725149300000|2024-09-01 00:08:20|323.56|321.56|323.59|321.59|323.62|321.62|323.56|321.56|5
1725149310000|2024-09-01 00:08:30|323.56|321.56|323.53|321.53|323.56|321.56|323.53|321.53|2
1725149320000|2024-09-01 00:08:40|323.55|321.55|323.55|321.55|323.57|321.57|323.55|321.55|4
1725149330000|2024-09-01 00:08:50|323.54|321.54|323.53|321.53|323.54|321.54|323.53|321.53|2
1725149380000|2024-09-01 00:09:40|323.52|321.52|323.53|321.53|323.53|321.53|323.52|321.52|2
1725149400000|2024-09-01 00:10:00|323.52|321.52|323.56|321.56|323.56|321.56|323.52|321.52|4
1725149410000|2024-09-01 00:10:10|323.6|321.6|323.6|321.6|323.6|321.6|323.59|321.59|7
1725149420000|2024-09-01 00:10:20|323.61|321.61|323.61|321.61|323.62|321.62|323.59|321.59|6
1725149430000|2024-09-01 00:10:30|323.6|321.6|323.61|321.61|323.61|321.61|323.6|321.6|2
1725149440000|2024-09-01 00:10:40|323.6|321.6|323.6|321.6|323.6|321.6|323.53|321.53|12
1725149450000|2024-09-01 00:10:50|323.59|321.59|323.56|321.56|323.61|321.61|323.54|321.54|8
1725149460000|2024-09-01 00:11:00|323.55|321.55|323.55|321.55|323.6|321.6|323.53|321.53|17
1725149470000|2024-09-01 00:11:10|323.56|321.56|323.53|321.53|323.59|321.59|323.53|321.53|7
1725149480000|2024-09-01 00:11:20|323.56|321.56|323.59|321.59|323.59|321.59|323.55|321.55|5
1725149490000|2024-09-01 00:11:30|323.6|321.6|323.62|321.62|323.64|321.64|323.6|321.6|6
1725149500000|2024-09-01 00:11:40|323.64|321.64|323.63|321.63|323.64|321.64|323.63|321.63|2
1725149510000|2024-09-01 00:11:50|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1725149520000|2024-09-01 00:12:00|323.61|321.61|323.64|321.64|323.65|321.65|323.61|321.61|13
1725149530000|2024-09-01 00:12:10|323.65|321.65|323.61|321.61|323.66|321.66|323.61|321.61|7
1725149540000|2024-09-01 00:12:20|323.6|321.6|323.52|321.52|323.6|321.6|323.52|321.52|6
1725149550000|2024-09-01 00:12:30|323.53|321.53|323.53|321.53|323.53|321.53|323.53|321.53|1
1725149580000|2024-09-01 00:13:00|323.57|321.57|323.55|321.55|323.58|321.58|323.55|321.55|4
1725149600000|2024-09-01 00:13:20|323.57|321.57|323.62|321.62|323.62|321.62|323.55|321.55|7
1725149610000|2024-09-01 00:13:30|323.61|321.61|323.61|321.61|323.62|321.62|323.59|321.59|9
1725149620000|2024-09-01 00:13:40|323.65|321.65|323.68|321.68|323.68|321.68|323.63|321.63|5
1725149630000|2024-09-01 00:13:50|323.71|321.71|323.72|321.72|323.72|321.72|323.71|321.71|2
1725149640000|2024-09-01 00:14:00|323.69|321.69|323.63|321.63|323.69|321.69|323.63|321.63|6
1725149650000|2024-09-01 00:14:10|323.64|321.64|323.61|321.61|323.65|321.65|323.61|321.61|16
1725149670000|2024-09-01 00:14:30|323.64|321.64|323.62|321.62|323.64|321.64|323.62|321.62|2
1725149680000|2024-09-01 00:14:40|323.64|321.64|323.65|321.65|323.65|321.65|323.62|321.62|10
1725149690000|2024-09-01 00:14:50|323.63|321.63|323.68|321.68|323.68|321.68|323.63|321.63|4
1725149700000|2024-09-01 00:15:00|323.69|321.69|323.67|321.67|323.72|321.72|323.67|321.67|9
1725149710000|2024-09-01 00:15:10|323.65|321.65|323.66|321.66|323.67|321.67|323.65|321.65|8
1725149720000|2024-09-01 00:15:20|323.65|321.65|323.63|321.63|323.66|321.66|323.63|321.63|6
1725149730000|2024-09-01 00:15:30|323.61|321.61|323.61|321.61|323.63|321.63|323.61|321.61|3
1725149740000|2024-09-01 00:15:40|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1725149750000|2024-09-01 00:15:50|323.59|321.59|323.59|321.59|323.61|321.61|323.59|321.59|3
1725149760000|2024-09-01 00:16:00|323.6|321.6|323.63|321.63|323.66|321.66|323.6|321.6|13
1725149770000|2024-09-01 00:16:10|323.64|321.64|323.61|321.61|323.66|321.66|323.61|321.61|11
1725149780000|2024-09-01 00:16:20|323.62|321.62|323.73|321.73|323.78|321.78|323.61|321.61|17
1725149790000|2024-09-01 00:16:30|323.72|321.72|323.72|321.72|323.72|321.72|323.71|321.71|5
1725149800000|2024-09-01 00:16:40|323.71|321.71|323.71|321.71|323.71|321.71|323.7|321.7|5
1725149820000|2024-09-01 00:17:00|323.7|321.7|323.66|321.66|323.7|321.7|323.66|321.66|3
1725149830000|2024-09-01 00:17:10|323.68|321.68|323.69|321.69|323.7|321.7|323.68|321.68|4
1725149840000|2024-09-01 00:17:20|323.7|321.7|323.7|321.7|323.7|321.7|323.7|321.7|1
1725149850000|2024-09-01 00:17:30|323.69|321.69|323.68|321.68|323.69|321.69|323.68|321.68|2
1725149860000|2024-09-01 00:17:40|323.69|321.69|323.68|321.68|323.69|321.69|323.68|321.68|4
1725149870000|2024-09-01 00:17:50|323.69|321.69|323.68|321.68|323.69|321.69|323.68|321.68|4
1725149880000|2024-09-01 00:18:00|323.71|321.71|323.71|321.71|323.71|321.71|323.71|321.71|1
1725149890000|2024-09-01 00:18:10|323.73|321.73|323.73|321.73|323.73|321.73|323.73|321.73|1
1725149900000|2024-09-01 00:18:20|323.72|321.72|323.71|321.71|323.72|321.72|323.71|321.71|2
1725149910000|2024-09-01 00:18:30|323.7|321.7|323.68|321.68|323.7|321.7|323.68|321.68|3
1725149920000|2024-09-01 00:18:40|323.67|321.67|323.66|321.66|323.67|321.67|323.66|321.66|2
1725149940000|2024-09-01 00:19:00|323.68|321.68|323.69|321.69|323.7|321.7|323.68|321.68|3
1725149950000|2024-09-01 00:19:10|323.68|321.68|323.67|321.67|323.68|321.68|323.67|321.67|2
1725149970000|2024-09-01 00:19:30|323.68|321.68|323.69|321.69|323.69|321.69|323.68|321.68|2
1725149980000|2024-09-01 00:19:40|323.68|321.68|323.65|321.65|323.68|321.68|323.65|321.65|4
1725149990000|2024-09-01 00:19:50|323.64|321.64|323.64|321.64|323.64|321.64|323.64|321.64|1
1725150000000|2024-09-01 00:20:00|323.63|321.63|323.64|321.64|323.64|321.64|323.63|321.63|2
1725150010000|2024-09-01 00:20:10|323.63|321.63|323.61|321.61|323.63|321.63|323.61|321.61|3
1725150020000|2024-09-01 00:20:20|323.6|321.6|323.46|321.46|323.6|321.6|323.46|321.46|5
1725150030000|2024-09-01 00:20:30|323.45|321.45|323.46|321.46|323.46|321.46|323.45|321.45|2
1725150040000|2024-09-01 00:20:40|323.48|321.48|323.48|321.48|323.5|321.5|323.47|321.47|4
1725150050000|2024-09-01 00:20:50|323.41|321.41|323.36|321.36|323.41|321.41|323.36|321.36|8
1725150060000|2024-09-01 00:21:00|323.35|321.35|323.41|321.41|323.41|321.41|323.32|321.32|8
1725150070000|2024-09-01 00:21:10|323.42|321.42|323.41|321.41|323.44|321.44|323.41|321.41|8
1725150080000|2024-09-01 00:21:20|323.42|321.42|323.33|321.33|323.42|321.42|323.33|321.33|9
1725150090000|2024-09-01 00:21:30|323.31|321.31|323.3|321.3|323.32|321.32|323.3|321.3|8
1725150100000|2024-09-01 00:21:40|323.31|321.31|323.35|321.35|323.36|321.36|323.3|321.3|9
1725150110000|2024-09-01 00:21:50|323.36|321.36|323.29|321.29|323.36|321.36|323.29|321.29|9
1725150120000|2024-09-01 00:22:00|323.3|321.3|323.26|321.26|323.31|321.31|323.25|321.25|10
1725150130000|2024-09-01 00:22:10|323.27|321.27|323.29|321.29|323.3|321.3|323.27|321.27|5
1725150140000|2024-09-01 00:22:20|323.28|321.28|323.33|321.33|323.33|321.33|323.27|321.27|3
1725150150000|2024-09-01 00:22:30|323.31|321.31|323.29|321.29|323.31|321.31|323.26|321.26|9
1725150160000|2024-09-01 00:22:40|323.3|321.3|323.3|321.3|323.31|321.31|323.3|321.3|3
1725150170000|2024-09-01 00:22:50|323.31|321.31|323.27|321.27|323.31|321.31|323.26|321.26|12
1725150180000|2024-09-01 00:23:00|323.28|321.28|323.29|321.29|323.29|321.29|323.23|321.23|15
1725150190000|2024-09-01 00:23:10|323.32|321.32|323.29|321.29|323.32|321.32|323.29|321.29|3
1725150200000|2024-09-01 00:23:20|323.28|321.28|323.26|321.26|323.28|321.28|323.25|321.25|11
1725150210000|2024-09-01 00:23:30|323.27|321.27|323.27|321.27|323.27|321.27|323.27|321.27|1
1725150220000|2024-09-01 00:23:40|323.26|321.26|323.27|321.27|323.27|321.27|323.26|321.26|8
1725150230000|2024-09-01 00:23:50|323.26|321.26|323.31|321.31|323.31|321.31|323.26|321.26|8
1725150240000|2024-09-01 00:24:00|323.3|321.3|323.25|321.25|323.3|321.3|323.24|321.24|8
1725150250000|2024-09-01 00:24:10|323.24|321.24|323.26|321.26|323.26|321.26|323.2|321.2|12
1725150260000|2024-09-01 00:24:20|323.24|321.24|323.27|321.27|323.28|321.28|323.24|321.24|5
1725150270000|2024-09-01 00:24:30|323.26|321.26|323.21|321.21|323.26|321.26|323.21|321.21|4
1725150280000|2024-09-01 00:24:40|323.2|321.2|323.18|321.18|323.2|321.2|323.12|321.12|11
1725150290000|2024-09-01 00:24:50|323.17|321.17|323.17|321.17|323.18|321.18|323.17|321.17|5
1725150300000|2024-09-01 00:25:00|323.16|321.16|323.17|321.17|323.17|321.17|323.16|321.16|4
1725150310000|2024-09-01 00:25:10|323.16|321.16|323.15|321.15|323.16|321.16|323.14|321.14|5
1725150320000|2024-09-01 00:25:20|323.16|321.16|323.11|321.11|323.16|321.16|323.08|321.08|13
1725150330000|2024-09-01 00:25:30|323.13|321.13|323.02|321.02|323.13|321.13|322.98|320.98|19
1725150340000|2024-09-01 00:25:40|323.01|321.01|323.02|321.02|323.05|321.05|323|321|21
1725150350000|2024-09-01 00:25:50|323.03|321.03|322.99|320.99|323.07|321.07|322.99|320.99|19
1725150360000|2024-09-01 00:26:00|322.97|320.97|322.99|320.99|323.01|321.01|322.96|320.96|25
1725150370000|2024-09-01 00:26:10|322.97|320.97|322.95|320.95|322.98|320.98|322.92|320.92|20
1725150380000|2024-09-01 00:26:20|322.94|320.94|322.92|320.92|323.01|321.01|322.92|320.92|16
1725150390000|2024-09-01 00:26:30|322.94|320.94|322.87|320.87|322.94|320.94|322.85|320.85|5
1725150400000|2024-09-01 00:26:40|322.88|320.88|322.92|320.92|322.92|320.92|322.86|320.86|11
1725150410000|2024-09-01 00:26:50|322.9|320.9|322.92|320.92|322.92|320.92|322.89|320.89|8
1725150420000|2024-09-01 00:27:00|322.93|320.93|322.85|320.85|322.93|320.93|322.85|320.85|10
1725150430000|2024-09-01 00:27:10|322.83|320.83|322.86|320.86|322.9|320.9|322.83|320.83|18
1725150440000|2024-09-01 00:27:20|322.88|320.88|322.93|320.93|322.93|320.93|322.86|320.86|10
1725150450000|2024-09-01 00:27:30|322.96|320.96|322.99|320.99|323.01|321.01|322.93|320.93|11
1725150460000|2024-09-01 00:27:40|323|321|322.99|320.99|323.01|321.01|322.96|320.96|13
1725150470000|2024-09-01 00:27:50|323|321|323|321|323.02|321.02|323|321|7
1725150480000|2024-09-01 00:28:00|323.01|321.01|323.1|321.1|323.12|321.12|323|321|19
1725150490000|2024-09-01 00:28:10|323.11|321.11|323.1|321.1|323.11|321.11|323.1|321.1|2
1725150500000|2024-09-01 00:28:20|323.09|321.09|323.09|321.09|323.1|321.1|323.09|321.09|3
1725150510000|2024-09-01 00:28:30|323.06|321.06|323.03|321.03|323.06|321.06|323.03|321.03|2
1725150520000|2024-09-01 00:28:40|323.01|321.01|322.98|320.98|323.04|321.04|322.97|320.97|14
1725150530000|2024-09-01 00:28:50|322.97|320.97|322.98|320.98|322.98|320.98|322.97|320.97|4
1725150540000|2024-09-01 00:29:00|322.99|320.99|322.99|320.99|322.99|320.99|322.99|320.99|1
1725150550000|2024-09-01 00:29:10|323|321|323|321|323|321|323|321|1
1725150570000|2024-09-01 00:29:30|323.04|321.04|323.04|321.04|323.04|321.04|323.04|321.04|1
1725150580000|2024-09-01 00:29:40|323.03|321.03|323.04|321.04|323.04|321.04|323.03|321.03|4
1725150590000|2024-09-01 00:29:50|323.02|321.02|323.04|321.04|323.04|321.04|323.01|321.01|5
1725150600000|2024-09-01 00:30:00|323.03|321.03|323.04|321.04|323.05|321.05|322.99|320.99|16
1725150610000|2024-09-01 00:30:10|323.05|321.05|322.92|320.92|323.05|321.05|322.91|320.91|7
1725150620000|2024-09-01 00:30:20|322.93|320.93|322.93|320.93|322.93|320.93|322.93|320.93|1
1725150630000|2024-09-01 00:30:30|322.92|320.92|322.91|320.91|322.92|320.92|322.91|320.91|2
1725150640000|2024-09-01 00:30:40|322.9|320.9|322.9|320.9|322.91|320.91|322.9|320.9|5
1725150650000|2024-09-01 00:30:50|322.91|320.91|322.9|320.9|322.91|320.91|322.9|320.9|2
1725150660000|2024-09-01 00:31:00|322.91|320.91|322.9|320.9|322.92|320.92|322.9|320.9|4
1725150690000|2024-09-01 00:31:30|322.89|320.89|322.85|320.85|322.89|320.89|322.85|320.85|6
1725150700000|2024-09-01 00:31:40|322.87|320.87|322.85|320.85|322.87|320.87|322.82|320.82|8
1725150710000|2024-09-01 00:31:50|322.86|320.86|322.73|320.73|322.87|320.87|322.73|320.73|8
1725150720000|2024-09-01 00:32:00|322.72|320.72|322.73|320.73|322.73|320.73|322.71|320.71|4
1725150740000|2024-09-01 00:32:20|322.72|320.72|322.7|320.7|322.72|320.72|322.7|320.7|3
1725150750000|2024-09-01 00:32:30|322.74|320.74|322.8|320.8|322.82|320.82|322.74|320.74|11
1725150760000|2024-09-01 00:32:40|322.81|320.81|322.89|320.89|322.89|320.89|322.8|320.8|12
1725150770000|2024-09-01 00:32:50|322.9|320.9|322.98|320.98|322.98|320.98|322.9|320.9|9
1725150780000|2024-09-01 00:33:00|322.99|320.99|322.94|320.94|323.01|321.01|322.91|320.91|15
1725150790000|2024-09-01 00:33:10|322.93|320.93|322.92|320.92|322.95|320.95|322.92|320.92|16
1725150800000|2024-09-01 00:33:20|322.91|320.91|322.89|320.89|322.91|320.91|322.87|320.87|12
1725150810000|2024-09-01 00:33:30|322.87|320.87|322.89|320.89|322.89|320.89|322.87|320.87|18
1725150820000|2024-09-01 00:33:40|322.86|320.86|322.88|320.88|322.91|320.91|322.86|320.86|14
1725150830000|2024-09-01 00:33:50|322.89|320.89|322.84|320.84|322.89|320.89|322.84|320.84|10
1725150840000|2024-09-01 00:34:00|322.85|320.85|322.89|320.89|322.92|320.92|322.84|320.84|15
1725150850000|2024-09-01 00:34:10|322.88|320.88|322.88|320.88|322.91|320.91|322.88|320.88|11
1725150860000|2024-09-01 00:34:20|322.89|320.89|322.87|320.87|322.9|320.9|322.87|320.87|9
1725150870000|2024-09-01 00:34:30|322.88|320.88|322.85|320.85|322.88|320.88|322.84|320.84|11
1725150880000|2024-09-01 00:34:40|322.87|320.87|322.93|320.93|322.93|320.93|322.86|320.86|14
1725150890000|2024-09-01 00:34:50|322.94|320.94|322.94|320.94|322.96|320.96|322.93|320.93|12
1725150900000|2024-09-01 00:35:00|322.95|320.95|322.97|320.97|322.97|320.97|322.93|320.93|11
1725150910000|2024-09-01 00:35:10|322.98|320.98|323.07|321.07|323.07|321.07|322.98|320.98|8
1725150920000|2024-09-01 00:35:20|323.08|321.08|323.16|321.16|323.17|321.17|323.08|321.08|20
1725150930000|2024-09-01 00:35:30|323.17|321.17|323.19|321.19|323.19|321.19|323.12|321.12|14
1725150940000|2024-09-01 00:35:40|323.17|321.17|323.14|321.14|323.17|321.17|323.13|321.13|14
1725150950000|2024-09-01 00:35:50|323.15|321.15|323.19|321.19|323.19|321.19|323.11|321.11|14
1725150960000|2024-09-01 00:36:00|323.2|321.2|323.27|321.27|323.27|321.27|323.2|321.2|14
1725150970000|2024-09-01 00:36:10|323.26|321.26|323.33|321.33|323.35|321.35|323.26|321.26|18
1725150980000|2024-09-01 00:36:20|323.34|321.34|323.4|321.4|323.41|321.41|323.32|321.32|15
1725150990000|2024-09-01 00:36:30|323.41|321.41|323.42|321.42|323.43|321.43|323.41|321.41|12
1725151000000|2024-09-01 00:36:40|323.41|321.41|323.4|321.4|323.43|321.43|323.4|321.4|12
1725151010000|2024-09-01 00:36:50|323.39|321.39|323.32|321.32|323.39|321.39|323.3|321.3|6
1725151020000|2024-09-01 00:37:00|323.33|321.33|323.33|321.33|323.34|321.34|323.31|321.31|10
1725151030000|2024-09-01 00:37:10|323.34|321.34|323.3|321.3|323.37|321.37|323.3|321.3|12
1725151040000|2024-09-01 00:37:20|323.31|321.31|323.29|321.29|323.31|321.31|323.29|321.29|5
1725151050000|2024-09-01 00:37:30|323.3|321.3|323.29|321.29|323.3|321.3|323.29|321.29|2
1725151060000|2024-09-01 00:37:40|323.3|321.3|323.34|321.34|323.34|321.34|323.3|321.3|11
1725151070000|2024-09-01 00:37:50|323.37|321.37|323.37|321.37|323.37|321.37|323.36|321.36|7
1725151080000|2024-09-01 00:38:00|323.4|321.4|323.4|321.4|323.41|321.41|323.38|321.38|9
1725151090000|2024-09-01 00:38:10|323.41|321.41|323.37|321.37|323.42|321.42|323.36|321.36|14
1725151100000|2024-09-01 00:38:20|323.36|321.36|323.36|321.36|323.37|321.37|323.34|321.34|7
1725151110000|2024-09-01 00:38:30|323.35|321.35|323.3|321.3|323.35|321.35|323.28|321.28|6
1725151120000|2024-09-01 00:38:40|323.29|321.29|323.38|321.38|323.38|321.38|323.29|321.29|11
1725151130000|2024-09-01 00:38:50|323.4|321.4|323.4|321.4|323.41|321.41|323.39|321.39|19
1725151140000|2024-09-01 00:39:00|323.41|321.41|323.4|321.4|323.41|321.41|323.4|321.4|4
1725151150000|2024-09-01 00:39:10|323.41|321.41|323.4|321.4|323.41|321.41|323.39|321.39|10
1725151160000|2024-09-01 00:39:20|323.39|321.39|323.38|321.38|323.39|321.39|323.38|321.38|2
1725151170000|2024-09-01 00:39:30|323.37|321.37|323.41|321.41|323.43|321.43|323.37|321.37|7
1725151180000|2024-09-01 00:39:40|323.42|321.42|323.38|321.38|323.42|321.42|323.36|321.36|11
1725151190000|2024-09-01 00:39:50|323.37|321.37|323.39|321.39|323.39|321.39|323.37|321.37|9
1725151200000|2024-09-01 00:40:00|323.38|321.38|323.37|321.37|323.39|321.39|323.36|321.36|8
1725151210000|2024-09-01 00:40:10|323.36|321.36|323.37|321.37|323.37|321.37|323.35|321.35|6
1725151220000|2024-09-01 00:40:20|323.36|321.36|323.37|321.37|323.37|321.37|323.35|321.35|7
1725151230000|2024-09-01 00:40:30|323.36|321.36|323.37|321.37|323.38|321.38|323.36|321.36|9
1725151240000|2024-09-01 00:40:40|323.38|321.38|323.47|321.47|323.49|321.49|323.37|321.37|16
1725151250000|2024-09-01 00:40:50|323.46|321.46|323.46|321.46|323.48|321.48|323.45|321.45|10
1725151260000|2024-09-01 00:41:00|323.45|321.45|323.4|321.4|323.45|321.45|323.39|321.39|8
1725151270000|2024-09-01 00:41:10|323.39|321.39|323.38|321.38|323.41|321.41|323.38|321.38|15
1725151280000|2024-09-01 00:41:20|323.39|321.39|323.39|321.39|323.4|321.4|323.38|321.38|5
1725151290000|2024-09-01 00:41:30|323.38|321.38|323.38|321.38|323.39|321.39|323.37|321.37|12
1725151310000|2024-09-01 00:41:50|323.39|321.39|323.42|321.42|323.45|321.45|323.38|321.38|19
1725151320000|2024-09-01 00:42:00|323.41|321.41|323.46|321.46|323.46|321.46|323.41|321.41|14
1725151330000|2024-09-01 00:42:10|323.47|321.47|323.45|321.45|323.48|321.48|323.45|321.45|4
1725151340000|2024-09-01 00:42:20|323.46|321.46|323.51|321.51|323.54|321.54|323.46|321.46|18
1725151350000|2024-09-01 00:42:30|323.52|321.52|323.53|321.53|323.53|321.53|323.51|321.51|10
1725151360000|2024-09-01 00:42:40|323.51|321.51|323.51|321.51|323.51|321.51|323.51|321.51|1
1725151380000|2024-09-01 00:43:00|323.55|321.55|323.64|321.64|323.64|321.64|323.55|321.55|7
1725151390000|2024-09-01 00:43:10|323.65|321.65|323.66|321.66|323.69|321.69|323.64|321.64|10
1725151400000|2024-09-01 00:43:20|323.68|321.68|323.68|321.68|323.68|321.68|323.67|321.67|3
1725151410000|2024-09-01 00:43:30|323.67|321.67|323.72|321.72|323.72|321.72|323.67|321.67|11
1725151420000|2024-09-01 00:43:40|323.73|321.73|323.72|321.72|323.73|321.73|323.72|321.72|2
1725151430000|2024-09-01 00:43:50|323.73|321.73|323.72|321.72|323.73|321.73|323.71|321.71|8
1725151440000|2024-09-01 00:44:00|323.71|321.71|323.7|321.7|323.74|321.74|323.7|321.7|6
1725151450000|2024-09-01 00:44:10|323.67|321.67|323.63|321.63|323.67|321.67|323.63|321.63|6
1725151460000|2024-09-01 00:44:20|323.62|321.62|323.35|321.35|323.62|321.62|323.34|321.34|11
1725151470000|2024-09-01 00:44:30|323.33|321.33|323.23|321.23|323.34|321.34|323.23|321.23|13
1725151480000|2024-09-01 00:44:40|323.22|321.22|323.23|321.23|323.24|321.24|323.22|321.22|4
1725151490000|2024-09-01 00:44:50|323.21|321.21|323.19|321.19|323.21|321.21|323.12|321.12|13
1725151500000|2024-09-01 00:45:00|323.2|321.2|323.18|321.18|323.24|321.24|323.18|321.18|16
1725151510000|2024-09-01 00:45:10|323.14|321.14|323.12|321.12|323.15|321.15|323.12|321.12|8
1725151520000|2024-09-01 00:45:20|323.16|321.16|323.21|321.21|323.21|321.21|323.16|321.16|5
1725151530000|2024-09-01 00:45:30|323.22|321.22|323.15|321.15|323.25|321.25|323.15|321.15|13
1725151540000|2024-09-01 00:45:40|323.14|321.14|323.21|321.21|323.21|321.21|323.14|321.14|9
1725151550000|2024-09-01 00:45:50|323.22|321.22|323.25|321.25|323.28|321.28|323.2|321.2|10
1725151560000|2024-09-01 00:46:00|323.22|321.22|323.24|321.24|323.26|321.26|323.2|321.2|20
1725151570000|2024-09-01 00:46:10|323.22|321.22|323.21|321.21|323.22|321.22|323.2|321.2|14
1725151580000|2024-09-01 00:46:20|323.22|321.22|323.22|321.22|323.23|321.23|323.2|321.2|17
1725151590000|2024-09-01 00:46:30|323.21|321.21|323.21|321.21|323.21|321.21|323.21|321.21|1
1725151600000|2024-09-01 00:46:40|323.22|321.22|323.31|321.31|323.32|321.32|323.22|321.22|12
1725151610000|2024-09-01 00:46:50|323.32|321.32|323.33|321.33|323.34|321.34|323.32|321.32|10
1725151620000|2024-09-01 00:47:00|323.34|321.34|323.34|321.34|323.39|321.39|323.32|321.32|11
1725151630000|2024-09-01 00:47:10|323.33|321.33|323.31|321.31|323.33|321.33|323.3|321.3|15
1725151640000|2024-09-01 00:47:20|323.33|321.33|323.31|321.31|323.35|321.35|323.31|321.31|8
1725151650000|2024-09-01 00:47:30|323.32|321.32|323.34|321.34|323.34|321.34|323.32|321.32|5
1725151660000|2024-09-01 00:47:40|323.36|321.36|323.29|321.29|323.36|321.36|323.29|321.29|8
1725151670000|2024-09-01 00:47:50|323.3|321.3|323.33|321.33|323.34|321.34|323.3|321.3|9
1725151680000|2024-09-01 00:48:00|323.32|321.32|323.28|321.28|323.33|321.33|323.28|321.28|8
1725151700000|2024-09-01 00:48:20|323.3|321.3|323.31|321.31|323.33|321.33|323.28|321.28|13
1725151710000|2024-09-01 00:48:30|323.3|321.3|323.3|321.3|323.31|321.31|323.29|321.29|9
1725151720000|2024-09-01 00:48:40|323.31|321.31|323.31|321.31|323.34|321.34|323.29|321.29|15
1725151730000|2024-09-01 00:48:50|323.3|321.3|323.28|321.28|323.33|321.33|323.28|321.28|12
1725151740000|2024-09-01 00:49:00|323.26|321.26|323.28|321.28|323.29|321.29|323.26|321.26|5
1725151750000|2024-09-01 00:49:10|323.29|321.29|323.26|321.26|323.29|321.29|323.26|321.26|7
1725151760000|2024-09-01 00:49:20|323.27|321.27|323.28|321.28|323.29|321.29|323.27|321.27|8
1725151770000|2024-09-01 00:49:30|323.29|321.29|323.32|321.32|323.32|321.32|323.28|321.28|10
1725151780000|2024-09-01 00:49:40|323.3|321.3|323.25|321.25|323.3|321.3|323.25|321.25|9
1725151790000|2024-09-01 00:49:50|323.22|321.22|323.13|321.13|323.22|321.22|323.13|321.13|7
1725151800000|2024-09-01 00:50:00|323.16|321.16|323.21|321.21|323.21|321.21|323.16|321.16|2
1725151810000|2024-09-01 00:50:10|323.25|321.25|323.27|321.27|323.3|321.3|323.23|321.23|13
1725151820000|2024-09-01 00:50:20|323.26|321.26|323.28|321.28|323.3|321.3|323.24|321.24|14
1725151830000|2024-09-01 00:50:30|323.29|321.29|323.3|321.3|323.33|321.33|323.29|321.29|5
1725151840000|2024-09-01 00:50:40|323.32|321.32|323.36|321.36|323.37|321.37|323.32|321.32|10
1725151850000|2024-09-01 00:50:50|323.35|321.35|323.34|321.34|323.36|321.36|323.28|321.28|13
1725151860000|2024-09-01 00:51:00|323.32|321.32|323.32|321.32|323.32|321.32|323.3|321.3|5
1725151870000|2024-09-01 00:51:10|323.34|321.34|323.29|321.29|323.34|321.34|323.29|321.29|10
1725151880000|2024-09-01 00:51:20|323.32|321.32|323.29|321.29|323.32|321.32|323.29|321.29|3
1725151890000|2024-09-01 00:51:30|323.28|321.28|323.3|321.3|323.31|321.31|323.27|321.27|8
1725151900000|2024-09-01 00:51:40|323.35|321.35|323.35|321.35|323.39|321.39|323.33|321.33|17
1725151910000|2024-09-01 00:51:50|323.36|321.36|323.38|321.38|323.39|321.39|323.36|321.36|7
1725151920000|2024-09-01 00:52:00|323.39|321.39|323.43|321.43|323.43|321.43|323.39|321.39|5
1725151930000|2024-09-01 00:52:10|323.42|321.42|323.38|321.38|323.44|321.44|323.38|321.38|13
1725151940000|2024-09-01 00:52:20|323.37|321.37|323.34|321.34|323.37|321.37|323.34|321.34|3
1725151950000|2024-09-01 00:52:30|323.36|321.36|323.4|321.4|323.4|321.4|323.36|321.36|17
1725151960000|2024-09-01 00:52:40|323.39|321.39|323.39|321.39|323.43|321.43|323.38|321.38|12
1725151970000|2024-09-01 00:52:50|323.36|321.36|323.28|321.28|323.37|321.37|323.28|321.28|11
1725151980000|2024-09-01 00:53:00|323.3|321.3|323.31|321.31|323.33|321.33|323.28|321.28|9
1725151990000|2024-09-01 00:53:10|323.34|321.34|323.39|321.39|323.39|321.39|323.34|321.34|8
1725152010000|2024-09-01 00:53:30|323.4|321.4|323.4|321.4|323.4|321.4|323.39|321.39|3
1725152020000|2024-09-01 00:53:40|323.39|321.39|323.39|321.39|323.4|321.4|323.39|321.39|5
1725152030000|2024-09-01 00:53:50|323.38|321.38|323.37|321.37|323.4|321.4|323.36|321.36|13
1725152040000|2024-09-01 00:54:00|323.36|321.36|323.39|321.39|323.39|321.39|323.35|321.35|7
1725152050000|2024-09-01 00:54:10|323.4|321.4|323.38|321.38|323.41|321.41|323.38|321.38|3
1725152060000|2024-09-01 00:54:20|323.37|321.37|323.37|321.37|323.4|321.4|323.37|321.37|10
1725152070000|2024-09-01 00:54:30|323.35|321.35|323.37|321.37|323.37|321.37|323.34|321.34|10
1725152080000|2024-09-01 00:54:40|323.38|321.38|323.42|321.42|323.46|321.46|323.38|321.38|10
1725152090000|2024-09-01 00:54:50|323.45|321.45|323.45|321.45|323.46|321.46|323.44|321.44|7
1725152100000|2024-09-01 00:55:00|323.46|321.46|323.45|321.45|323.48|321.48|323.45|321.45|9
1725152110000|2024-09-01 00:55:10|323.46|321.46|323.48|321.48|323.49|321.49|323.46|321.46|6
1725152120000|2024-09-01 00:55:20|323.5|321.5|323.58|321.58|323.58|321.58|323.48|321.48|12
1725152130000|2024-09-01 00:55:30|323.57|321.57|323.58|321.58|323.58|321.58|323.56|321.56|18
1725152140000|2024-09-01 00:55:40|323.57|321.57|323.53|321.53|323.58|321.58|323.53|321.53|6
1725152160000|2024-09-01 00:56:00|323.48|321.48|323.49|321.49|323.5|321.5|323.43|321.43|10
1725152170000|2024-09-01 00:56:10|323.48|321.48|323.48|321.48|323.48|321.48|323.48|321.48|1
1725152180000|2024-09-01 00:56:20|323.49|321.49|323.51|321.51|323.51|321.51|323.49|321.49|4
1725152190000|2024-09-01 00:56:30|323.52|321.52|323.54|321.54|323.54|321.54|323.5|321.5|11
1725152200000|2024-09-01 00:56:40|323.52|321.52|323.52|321.52|323.52|321.52|323.52|321.52|1
1725152210000|2024-09-01 00:56:50|323.55|321.55|323.52|321.52|323.55|321.55|323.52|321.52|5
1725152220000|2024-09-01 00:57:00|323.48|321.48|323.45|321.45|323.48|321.48|323.45|321.45|3
1725152230000|2024-09-01 00:57:10|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1725152240000|2024-09-01 00:57:20|323.38|321.38|323.36|321.36|323.38|321.38|323.36|321.36|3
1725152250000|2024-09-01 00:57:30|323.37|321.37|323.4|321.4|323.4|321.4|323.37|321.37|4
1725152260000|2024-09-01 00:57:40|323.39|321.39|323.41|321.41|323.41|321.41|323.37|321.37|5
1725152270000|2024-09-01 00:57:50|323.4|321.4|323.37|321.37|323.4|321.4|323.37|321.37|3
1725152280000|2024-09-01 00:58:00|323.34|321.34|323.32|321.32|323.34|321.34|323.32|321.32|2
1725152300000|2024-09-01 00:58:20|323.36|321.36|323.34|321.34|323.36|321.36|323.34|321.34|2
1725152310000|2024-09-01 00:58:30|323.35|321.35|323.37|321.37|323.37|321.37|323.35|321.35|5
1725152320000|2024-09-01 00:58:40|323.39|321.39|323.36|321.36|323.39|321.39|323.35|321.35|12
1725152330000|2024-09-01 00:58:50|323.33|321.33|323.35|321.35|323.35|321.35|323.33|321.33|4
1725152340000|2024-09-01 00:59:00|323.37|321.37|323.38|321.38|323.42|321.42|323.36|321.36|7
1725152350000|2024-09-01 00:59:10|323.36|321.36|323.34|321.34|323.36|321.36|323.33|321.33|10
1725152360000|2024-09-01 00:59:20|323.33|321.33|323.44|321.44|323.46|321.46|323.33|321.33|9
1725152370000|2024-09-01 00:59:30|323.42|321.42|323.42|321.42|323.42|321.42|323.42|321.42|1
1725152380000|2024-09-01 00:59:40|323.41|321.41|323.33|321.33|323.41|321.41|323.29|321.29|10
1725152390000|2024-09-01 00:59:50|323.32|321.32|323.32|321.32|323.33|321.33|323.32|321.32|5
1725152400000|2024-09-01 01:00:00|323.31|321.31|323.27|321.27|323.31|321.31|323.22|321.22|11
1725152410000|2024-09-01 01:00:10|323.28|321.28|323.27|321.27|323.28|321.28|323.25|321.25|14
1725152420000|2024-09-01 01:00:20|323.26|321.26|323.28|321.28|323.28|321.28|323.22|321.22|7
1725152430000|2024-09-01 01:00:30|323.27|321.27|323.35|321.35|323.35|321.35|323.26|321.26|9
1725152440000|2024-09-01 01:00:40|323.36|321.36|323.37|321.37|323.37|321.37|323.35|321.35|7
1725152450000|2024-09-01 01:00:50|323.36|321.36|323.38|321.38|323.38|321.38|323.36|321.36|5
1725152460000|2024-09-01 01:01:00|323.37|321.37|323.36|321.36|323.38|321.38|323.36|321.36|6
1725152470000|2024-09-01 01:01:10|323.37|321.37|323.34|321.34|323.38|321.38|323.34|321.34|19
1725152480000|2024-09-01 01:01:20|323.35|321.35|323.39|321.39|323.4|321.4|323.34|321.34|19
1725152490000|2024-09-01 01:01:30|323.4|321.4|323.41|321.41|323.46|321.46|323.39|321.39|13
1725152500000|2024-09-01 01:01:40|323.4|321.4|323.44|321.44|323.44|321.44|323.39|321.39|6
1725152510000|2024-09-01 01:01:50|323.43|321.43|323.41|321.41|323.43|321.43|323.41|321.41|8
1725152520000|2024-09-01 01:02:00|323.43|321.43|323.44|321.44|323.47|321.47|323.43|321.43|7
1725152530000|2024-09-01 01:02:10|323.43|321.43|323.42|321.42|323.43|321.43|323.42|321.42|2
1725152540000|2024-09-01 01:02:20|323.41|321.41|323.36|321.36|323.41|321.41|323.36|321.36|2
1725152550000|2024-09-01 01:02:30|323.37|321.37|323.39|321.39|323.4|321.4|323.37|321.37|18
1725152560000|2024-09-01 01:02:40|323.38|321.38|323.39|321.39|323.39|321.39|323.38|321.38|2
1725152570000|2024-09-01 01:02:50|323.42|321.42|323.38|321.38|323.42|321.42|323.38|321.38|5
1725152580000|2024-09-01 01:03:00|323.36|321.36|323.35|321.35|323.38|321.38|323.35|321.35|5
1725152590000|2024-09-01 01:03:10|323.33|321.33|323.33|321.33|323.33|321.33|323.33|321.33|1
1725152600000|2024-09-01 01:03:20|323.32|321.32|323.31|321.31|323.32|321.32|323.3|321.3|3
1725152610000|2024-09-01 01:03:30|323.3|321.3|323.32|321.32|323.32|321.32|323.29|321.29|7
1725152620000|2024-09-01 01:03:40|323.31|321.31|323.31|321.31|323.32|321.32|323.3|321.3|11
1725152630000|2024-09-01 01:03:50|323.36|321.36|323.32|321.32|323.38|321.38|323.32|321.32|11
1725152640000|2024-09-01 01:04:00|323.31|321.31|323.28|321.28|323.31|321.31|323.27|321.27|11
1725152650000|2024-09-01 01:04:10|323.29|321.29|323.3|321.3|323.31|321.31|323.28|321.28|6
1725152660000|2024-09-01 01:04:20|323.33|321.33|323.3|321.3|323.33|321.33|323.29|321.29|11
1725152670000|2024-09-01 01:04:30|323.32|321.32|323.38|321.38|323.38|321.38|323.31|321.31|5
1725152680000|2024-09-01 01:04:40|323.37|321.37|323.3|321.3|323.37|321.37|323.3|321.3|5
1725152690000|2024-09-01 01:04:50|323.31|321.31|323.3|321.3|323.31|321.31|323.3|321.3|4
1725152700000|2024-09-01 01:05:00|323.33|321.33|323.36|321.36|323.36|321.36|323.31|321.31|16
1725152710000|2024-09-01 01:05:10|323.35|321.35|323.43|321.43|323.46|321.46|323.34|321.34|16
1725152720000|2024-09-01 01:05:20|323.41|321.41|323.45|321.45|323.45|321.45|323.41|321.41|15
1725152730000|2024-09-01 01:05:30|323.44|321.44|323.51|321.51|323.52|321.52|323.44|321.44|9
1725152750000|2024-09-01 01:05:50|323.5|321.5|323.5|321.5|323.5|321.5|323.5|321.5|1
1725152770000|2024-09-01 01:06:10|323.49|321.49|323.48|321.48|323.49|321.49|323.47|321.47|3
1725152780000|2024-09-01 01:06:20|323.47|321.47|323.46|321.46|323.47|321.47|323.46|321.46|2
1725152790000|2024-09-01 01:06:30|323.45|321.45|323.47|321.47|323.47|321.47|323.45|321.45|9
1725152800000|2024-09-01 01:06:40|323.46|321.46|323.45|321.45|323.46|321.46|323.45|321.45|2
1725152810000|2024-09-01 01:06:50|323.43|321.43|323.42|321.42|323.43|321.43|323.42|321.42|4
1725152820000|2024-09-01 01:07:00|323.41|321.41|323.35|321.35|323.41|321.41|323.35|321.35|4
1725152830000|2024-09-01 01:07:10|323.36|321.36|323.34|321.34|323.36|321.36|323.34|321.34|3
1725152840000|2024-09-01 01:07:20|323.29|321.29|323.26|321.26|323.29|321.29|323.24|321.24|12
1725152850000|2024-09-01 01:07:30|323.25|321.25|323.27|321.27|323.28|321.28|323.22|321.22|15
1725152860000|2024-09-01 01:07:40|323.29|321.29|323.26|321.26|323.29|321.29|323.26|321.26|7
1725152870000|2024-09-01 01:07:50|323.25|321.25|323.26|321.26|323.28|321.28|323.25|321.25|9
1725152880000|2024-09-01 01:08:00|323.27|321.27|323.14|321.14|323.27|321.27|323.14|321.14|14
1725152890000|2024-09-01 01:08:10|323.17|321.17|323.16|321.16|323.17|321.17|323.16|321.16|4
1725152900000|2024-09-01 01:08:20|323.17|321.17|323.14|321.14|323.17|321.17|323.14|321.14|4
1725152910000|2024-09-01 01:08:30|323.12|321.12|323.12|321.12|323.13|321.13|323.11|321.11|6
1725152930000|2024-09-01 01:08:50|323.11|321.11|323.1|321.1|323.11|321.11|323.1|321.1|2
1725152940000|2024-09-01 01:09:00|323.06|321.06|323.02|321.02|323.06|321.06|323.02|321.02|7
1725152950000|2024-09-01 01:09:10|323.04|321.04|323.03|321.03|323.06|321.06|323.03|321.03|4
1725152960000|2024-09-01 01:09:20|323.02|321.02|323|321|323.03|321.03|322.96|320.96|12
1725152970000|2024-09-01 01:09:30|323.03|321.03|323.08|321.08|323.08|321.08|323.03|321.03|6
1725152980000|2024-09-01 01:09:40|323.09|321.09|323.06|321.06|323.1|321.1|323.05|321.05|15
1725152990000|2024-09-01 01:09:50|323.05|321.05|323.06|321.06|323.09|321.09|323.05|321.05|10
1725153000000|2024-09-01 01:10:00|323.04|321.04|323.02|321.02|323.04|321.04|323|321|5
1725153010000|2024-09-01 01:10:10|323.06|321.06|323.06|321.06|323.09|321.09|323.06|321.06|13
1725153020000|2024-09-01 01:10:20|323.04|321.04|323|321|323.04|321.04|323|321|9
1725153030000|2024-09-01 01:10:30|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1725153040000|2024-09-01 01:10:40|322.97|320.97|322.97|320.97|322.98|320.98|322.97|320.97|9
1725153050000|2024-09-01 01:10:50|322.98|320.98|322.86|320.86|322.98|320.98|322.86|320.86|6
1725153060000|2024-09-01 01:11:00|322.85|320.85|322.85|320.85|322.86|320.86|322.85|320.85|3
1725153070000|2024-09-01 01:11:10|322.86|320.86|322.84|320.84|322.89|320.89|322.83|320.83|15
1725153080000|2024-09-01 01:11:20|322.85|320.85|322.82|320.82|322.86|320.86|322.82|320.82|11
1725153100000|2024-09-01 01:11:40|322.8|320.8|322.69|320.69|322.8|320.8|322.68|320.68|16
1725153110000|2024-09-01 01:11:50|322.68|320.68|322.75|320.75|322.78|320.78|322.67|320.67|12
1725153120000|2024-09-01 01:12:00|322.74|320.74|322.71|320.71|322.74|320.74|322.7|320.7|15
1725153130000|2024-09-01 01:12:10|322.72|320.72|322.83|320.83|322.84|320.84|322.72|320.72|15
1725153140000|2024-09-01 01:12:20|322.84|320.84|322.88|320.88|322.88|320.88|322.82|320.82|14
1725153150000|2024-09-01 01:12:30|322.86|320.86|322.86|320.86|322.86|320.86|322.85|320.85|3
1725153160000|2024-09-01 01:12:40|322.85|320.85|322.81|320.81|322.86|320.86|322.8|320.8|12
1725153170000|2024-09-01 01:12:50|322.8|320.8|322.82|320.82|322.84|320.84|322.8|320.8|14
1725153180000|2024-09-01 01:13:00|322.85|320.85|322.82|320.82|322.87|320.87|322.82|320.82|7
1725153190000|2024-09-01 01:13:10|322.84|320.84|322.86|320.86|322.86|320.86|322.84|320.84|11
1725153200000|2024-09-01 01:13:20|322.85|320.85|322.85|320.85|322.86|320.86|322.85|320.85|3
1725153210000|2024-09-01 01:13:30|322.86|320.86|322.83|320.83|322.86|320.86|322.82|320.82|11
1725153220000|2024-09-01 01:13:40|322.82|320.82|322.8|320.8|322.82|320.82|322.8|320.8|3
1725153230000|2024-09-01 01:13:50|322.77|320.77|322.74|320.74|322.77|320.77|322.73|320.73|6
1725153240000|2024-09-01 01:14:00|322.73|320.73|322.74|320.74|322.74|320.74|322.73|320.73|4
1725153250000|2024-09-01 01:14:10|322.75|320.75|322.8|320.8|322.81|320.81|322.74|320.74|9
1725153260000|2024-09-01 01:14:20|322.78|320.78|322.81|320.81|322.81|320.81|322.77|320.77|14
1725153270000|2024-09-01 01:14:30|322.8|320.8|322.82|320.82|322.82|320.82|322.8|320.8|7
1725153280000|2024-09-01 01:14:40|322.83|320.83|322.82|320.82|322.83|320.83|322.8|320.8|14
1725153290000|2024-09-01 01:14:50|322.79|320.79|322.73|320.73|322.82|320.82|322.73|320.73|18
1725153300000|2024-09-01 01:15:00|322.74|320.74|322.7|320.7|322.79|320.79|322.7|320.7|19
1725153310000|2024-09-01 01:15:10|322.72|320.72|322.71|320.71|322.72|320.72|322.68|320.68|13
1725153320000|2024-09-01 01:15:20|322.72|320.72|322.81|320.81|322.86|320.86|322.72|320.72|19
1725153330000|2024-09-01 01:15:30|322.83|320.83|322.92|320.92|322.93|320.93|322.83|320.83|21
1725153340000|2024-09-01 01:15:40|322.93|320.93|322.92|320.92|322.97|320.97|322.92|320.92|15
1725153350000|2024-09-01 01:15:50|322.89|320.89|322.88|320.88|322.9|320.9|322.88|320.88|4
1725153360000|2024-09-01 01:16:00|322.84|320.84|322.79|320.79|322.84|320.84|322.79|320.79|6
1725153370000|2024-09-01 01:16:10|322.78|320.78|322.61|320.61|322.78|320.78|322.53|320.53|25
1725153380000|2024-09-01 01:16:20|322.63|320.63|322.71|320.71|322.74|320.74|322.63|320.63|21
1725153390000|2024-09-01 01:16:30|322.7|320.7|322.76|320.76|322.76|320.76|322.7|320.7|14
1725153400000|2024-09-01 01:16:40|322.73|320.73|322.74|320.74|322.75|320.75|322.72|320.72|15
1725153410000|2024-09-01 01:16:50|322.73|320.73|322.72|320.72|322.73|320.73|322.72|320.72|2
1725153420000|2024-09-01 01:17:00|322.71|320.71|322.57|320.57|322.71|320.71|322.57|320.57|15
1725153430000|2024-09-01 01:17:10|322.56|320.56|322.51|320.51|322.56|320.56|322.48|320.48|13
1725153440000|2024-09-01 01:17:20|322.52|320.52|322.61|320.61|322.63|320.63|322.51|320.51|24
1725153450000|2024-09-01 01:17:30|322.62|320.62|322.62|320.62|322.63|320.63|322.61|320.61|9
1725153460000|2024-09-01 01:17:40|322.61|320.61|322.57|320.57|322.61|320.61|322.57|320.57|16
1725153470000|2024-09-01 01:17:50|322.54|320.54|322.49|320.49|322.54|320.54|322.49|320.49|6
1725153480000|2024-09-01 01:18:00|322.5|320.5|322.58|320.58|322.59|320.59|322.5|320.5|12
1725153490000|2024-09-01 01:18:10|322.57|320.57|322.58|320.58|322.59|320.59|322.57|320.57|17
1725153500000|2024-09-01 01:18:20|322.56|320.56|322.57|320.57|322.58|320.58|322.56|320.56|13
1725153510000|2024-09-01 01:18:30|322.63|320.63|322.7|320.7|322.7|320.7|322.59|320.59|13
1725153520000|2024-09-01 01:18:40|322.71|320.71|322.79|320.79|322.81|320.81|322.71|320.71|16
1725153530000|2024-09-01 01:18:50|322.76|320.76|322.85|320.85|322.85|320.85|322.76|320.76|17
1725153540000|2024-09-01 01:19:00|322.84|320.84|322.9|320.9|322.9|320.9|322.84|320.84|18
1725153550000|2024-09-01 01:19:10|322.92|320.92|322.83|320.83|322.92|320.92|322.83|320.83|11
1725153560000|2024-09-01 01:19:20|322.84|320.84|322.86|320.86|322.87|320.87|322.81|320.81|16
1725153570000|2024-09-01 01:19:30|322.87|320.87|322.86|320.86|322.92|320.92|322.85|320.85|15
1725153580000|2024-09-01 01:19:40|322.87|320.87|322.88|320.88|322.88|320.88|322.85|320.85|14
1725153590000|2024-09-01 01:19:50|322.87|320.87|322.89|320.89|322.92|320.92|322.87|320.87|15
1725153600000|2024-09-01 01:20:00|322.88|320.88|322.98|320.98|322.98|320.98|322.87|320.87|21
1725153610000|2024-09-01 01:20:10|322.97|320.97|322.93|320.93|323|321|322.93|320.93|9
1725153620000|2024-09-01 01:20:20|322.94|320.94|322.94|320.94|322.94|320.94|322.9|320.9|7
1725153630000|2024-09-01 01:20:30|322.95|320.95|322.94|320.94|323.01|321.01|322.94|320.94|25
1725153640000|2024-09-01 01:20:40|322.95|320.95|322.99|320.99|323|321|322.94|320.94|19
1725153650000|2024-09-01 01:20:50|322.98|320.98|322.97|320.97|322.98|320.98|322.93|320.93|8
1725153660000|2024-09-01 01:21:00|322.98|320.98|322.96|320.96|322.99|320.99|322.95|320.95|11
1725153670000|2024-09-01 01:21:10|322.95|320.95|322.91|320.91|322.96|320.96|322.84|320.84|16
1725153680000|2024-09-01 01:21:20|322.9|320.9|322.91|320.91|322.92|320.92|322.9|320.9|9
1725153690000|2024-09-01 01:21:30|322.92|320.92|322.95|320.95|322.98|320.98|322.91|320.91|7
1725153700000|2024-09-01 01:21:40|322.96|320.96|322.95|320.95|322.98|320.98|322.95|320.95|9
1725153710000|2024-09-01 01:21:50|322.96|320.96|322.96|320.96|322.98|320.98|322.95|320.95|11
1725153720000|2024-09-01 01:22:00|322.97|320.97|322.92|320.92|322.97|320.97|322.91|320.91|9
1725153730000|2024-09-01 01:22:10|322.93|320.93|322.98|320.98|322.99|320.99|322.93|320.93|17
1725153740000|2024-09-01 01:22:20|322.97|320.97|323.1|321.1|323.1|321.1|322.97|320.97|12
1725153750000|2024-09-01 01:22:30|323.09|321.09|323.21|321.21|323.21|321.21|323.08|321.08|18
1725153760000|2024-09-01 01:22:40|323.2|321.2|323.18|321.18|323.2|321.2|323.18|321.18|5
1725153770000|2024-09-01 01:22:50|323.17|321.17|323.15|321.15|323.17|321.17|323.15|321.15|3
1725153780000|2024-09-01 01:23:00|323.13|321.13|323.07|321.07|323.13|321.13|323.07|321.07|8
1725153790000|2024-09-01 01:23:10|323.08|321.08|323.07|321.07|323.09|321.09|323.07|321.07|10
1725153800000|2024-09-01 01:23:20|323.06|321.06|323.06|321.06|323.06|321.06|323.06|321.06|1
1725153810000|2024-09-01 01:23:30|323.04|321.04|323.04|321.04|323.04|321.04|323.04|321.04|1
1725153820000|2024-09-01 01:23:40|323.02|321.02|322.99|320.99|323.02|321.02|322.93|320.93|9
1725153830000|2024-09-01 01:23:50|323|321|322.94|320.94|323.03|321.03|322.94|320.94|9
1725153840000|2024-09-01 01:24:00|322.93|320.93|322.93|320.93|322.95|320.95|322.93|320.93|11
1725153850000|2024-09-01 01:24:10|322.91|320.91|322.9|320.9|322.92|320.92|322.9|320.9|8
1725153860000|2024-09-01 01:24:20|322.91|320.91|322.98|320.98|322.98|320.98|322.9|320.9|11
1725153870000|2024-09-01 01:24:30|322.96|320.96|322.91|320.91|322.96|320.96|322.9|320.9|18
1725153880000|2024-09-01 01:24:40|322.9|320.9|322.91|320.91|322.91|320.91|322.88|320.88|12
1725153890000|2024-09-01 01:24:50|322.9|320.9|322.9|320.9|322.92|320.92|322.87|320.87|17
1725153900000|2024-09-01 01:25:00|322.89|320.89|322.86|320.86|322.91|320.91|322.85|320.85|12
1725153910000|2024-09-01 01:25:10|322.87|320.87|322.83|320.83|322.87|320.87|322.83|320.83|7
1725153920000|2024-09-01 01:25:20|322.82|320.82|322.81|320.81|322.82|320.82|322.8|320.8|4
1725153930000|2024-09-01 01:25:30|322.8|320.8|322.77|320.77|322.8|320.8|322.75|320.75|13
1725153940000|2024-09-01 01:25:40|322.76|320.76|322.76|320.76|322.77|320.77|322.76|320.76|3
1725153950000|2024-09-01 01:25:50|322.74|320.74|322.77|320.77|322.84|320.84|322.73|320.73|19
1725153960000|2024-09-01 01:26:00|322.78|320.78|322.87|320.87|322.9|320.9|322.77|320.77|22
1725153970000|2024-09-01 01:26:10|322.89|320.89|322.9|320.9|322.92|320.92|322.87|320.87|23
1725153980000|2024-09-01 01:26:20|322.89|320.89|322.87|320.87|322.91|320.91|322.87|320.87|14
1725153990000|2024-09-01 01:26:30|322.88|320.88|322.9|320.9|322.9|320.9|322.87|320.87|12
1725154000000|2024-09-01 01:26:40|322.91|320.91|322.9|320.9|322.91|320.91|322.9|320.9|6
1725154010000|2024-09-01 01:26:50|322.96|320.96|322.93|320.93|322.98|320.98|322.93|320.93|8
1725154020000|2024-09-01 01:27:00|322.95|320.95|322.92|320.92|322.95|320.95|322.91|320.91|17
1725154030000|2024-09-01 01:27:10|322.93|320.93|322.91|320.91|322.99|320.99|322.9|320.9|10
1725154040000|2024-09-01 01:27:20|322.92|320.92|322.9|320.9|322.93|320.93|322.89|320.89|18
1725154050000|2024-09-01 01:27:30|322.91|320.91|322.93|320.93|322.93|320.93|322.9|320.9|18
1725154060000|2024-09-01 01:27:40|322.92|320.92|322.93|320.93|322.94|320.94|322.92|320.92|10
1725154070000|2024-09-01 01:27:50|322.92|320.92|322.92|320.92|322.92|320.92|322.92|320.92|1
1725154080000|2024-09-01 01:28:00|322.91|320.91|322.8|320.8|322.91|320.91|322.8|320.8|6
1725154090000|2024-09-01 01:28:10|322.78|320.78|322.73|320.73|322.79|320.79|322.73|320.73|6
1725154100000|2024-09-01 01:28:20|322.72|320.72|322.73|320.73|322.75|320.75|322.72|320.72|11
1725154110000|2024-09-01 01:28:30|322.74|320.74|322.73|320.73|322.74|320.74|322.73|320.73|6
1725154120000|2024-09-01 01:28:40|322.75|320.75|322.73|320.73|322.75|320.75|322.73|320.73|8
1725154130000|2024-09-01 01:28:50|322.74|320.74|322.69|320.69|322.75|320.75|322.69|320.69|8
1725154140000|2024-09-01 01:29:00|322.68|320.68|322.68|320.68|322.68|320.68|322.68|320.68|1
1725154150000|2024-09-01 01:29:10|322.66|320.66|322.66|320.66|322.75|320.75|322.65|320.65|14
1725154160000|2024-09-01 01:29:20|322.65|320.65|322.65|320.65|322.68|320.68|322.63|320.63|14
1725154180000|2024-09-01 01:29:40|322.71|320.71|322.74|320.74|322.74|320.74|322.71|320.71|4
1725154190000|2024-09-01 01:29:50|322.71|320.71|322.73|320.73|322.73|320.73|322.71|320.71|3
1725154200000|2024-09-01 01:30:00|322.72|320.72|322.75|320.75|322.75|320.75|322.7|320.7|14
1725154210000|2024-09-01 01:30:10|322.74|320.74|322.73|320.73|322.74|320.74|322.72|320.72|3
1725154220000|2024-09-01 01:30:20|322.74|320.74|322.68|320.68|322.74|320.74|322.68|320.68|7
1725154230000|2024-09-01 01:30:30|322.66|320.66|322.67|320.67|322.69|320.69|322.64|320.64|18
1725154240000|2024-09-01 01:30:40|322.68|320.68|322.72|320.72|322.76|320.76|322.68|320.68|16
1725154250000|2024-09-01 01:30:50|322.71|320.71|322.71|320.71|322.71|320.71|322.71|320.71|1
1725154260000|2024-09-01 01:31:00|322.7|320.7|322.69|320.69|322.71|320.71|322.69|320.69|3
1725154270000|2024-09-01 01:31:10|322.68|320.68|322.73|320.73|322.73|320.73|322.66|320.66|10
1725154280000|2024-09-01 01:31:20|322.72|320.72|322.73|320.73|322.8|320.8|322.72|320.72|21
1725154290000|2024-09-01 01:31:30|322.76|320.76|322.77|320.77|322.77|320.77|322.73|320.73|7
1725154300000|2024-09-01 01:31:40|322.78|320.78|322.82|320.82|322.86|320.86|322.77|320.77|10
1725154310000|2024-09-01 01:31:50|322.81|320.81|322.81|320.81|322.81|320.81|322.8|320.8|3
1725154320000|2024-09-01 01:32:00|322.78|320.78|322.76|320.76|322.78|320.78|322.72|320.72|8
1725154330000|2024-09-01 01:32:10|322.75|320.75|322.72|320.72|322.77|320.77|322.72|320.72|8
1725154340000|2024-09-01 01:32:20|322.71|320.71|322.63|320.63|322.71|320.71|322.63|320.63|9
1725154350000|2024-09-01 01:32:30|322.62|320.62|322.6|320.6|322.62|320.62|322.6|320.6|6
1725154360000|2024-09-01 01:32:40|322.62|320.62|322.73|320.73|322.73|320.73|322.62|320.62|16
1725154370000|2024-09-01 01:32:50|322.71|320.71|322.79|320.79|322.81|320.81|322.71|320.71|10
1725154380000|2024-09-01 01:33:00|322.8|320.8|322.81|320.81|322.84|320.84|322.78|320.78|21
1725154390000|2024-09-01 01:33:10|322.82|320.82|322.91|320.91|322.94|320.94|322.82|320.82|12
1725154400000|2024-09-01 01:33:20|322.92|320.92|322.98|320.98|322.99|320.99|322.92|320.92|15
1725154410000|2024-09-01 01:33:30|322.99|320.99|322.91|320.91|323|321|322.91|320.91|19
1725154420000|2024-09-01 01:33:40|322.9|320.9|322.91|320.91|322.93|320.93|322.89|320.89|15
1725154430000|2024-09-01 01:33:50|322.92|320.92|322.9|320.9|322.92|320.92|322.9|320.9|11
1725154440000|2024-09-01 01:34:00|322.92|320.92|322.84|320.84|322.92|320.92|322.83|320.83|23
1725154450000|2024-09-01 01:34:10|322.85|320.85|322.83|320.83|322.85|320.85|322.83|320.83|12
1725154460000|2024-09-01 01:34:20|322.82|320.82|322.79|320.79|322.84|320.84|322.79|320.79|9
1725154470000|2024-09-01 01:34:30|322.78|320.78|322.76|320.76|322.79|320.79|322.76|320.76|4
1725154480000|2024-09-01 01:34:40|322.74|320.74|322.72|320.72|322.74|320.74|322.7|320.7|6
1725154490000|2024-09-01 01:34:50|322.73|320.73|322.72|320.72|322.73|320.73|322.71|320.71|15
1725154500000|2024-09-01 01:35:00|322.73|320.73|322.62|320.62|322.74|320.74|322.61|320.61|15
1725154510000|2024-09-01 01:35:10|322.61|320.61|322.66|320.66|322.68|320.68|322.61|320.61|17
1725154520000|2024-09-01 01:35:20|322.65|320.65|322.64|320.64|322.7|320.7|322.64|320.64|12
1725154530000|2024-09-01 01:35:30|322.65|320.65|322.63|320.63|322.66|320.66|322.63|320.63|9
1725154540000|2024-09-01 01:35:40|322.64|320.64|322.67|320.67|322.68|320.68|322.63|320.63|9
1725154550000|2024-09-01 01:35:50|322.68|320.68|322.66|320.66|322.68|320.68|322.66|320.66|16
1725154560000|2024-09-01 01:36:00|322.65|320.65|322.66|320.66|322.67|320.67|322.62|320.62|10
1725154570000|2024-09-01 01:36:10|322.67|320.67|322.67|320.67|322.67|320.67|322.66|320.66|11
1725154580000|2024-09-01 01:36:20|322.72|320.72|322.68|320.68|322.76|320.76|322.68|320.68|17
1725154590000|2024-09-01 01:36:30|322.69|320.69|322.67|320.67|322.71|320.71|322.66|320.66|16
1725154600000|2024-09-01 01:36:40|322.68|320.68|322.67|320.67|322.68|320.68|322.67|320.67|8
1725154610000|2024-09-01 01:36:50|322.68|320.68|322.64|320.64|322.68|320.68|322.64|320.64|9
1725154620000|2024-09-01 01:37:00|322.63|320.63|322.65|320.65|322.67|320.67|322.63|320.63|10
1725154630000|2024-09-01 01:37:10|322.64|320.64|322.65|320.65|322.65|320.65|322.64|320.64|2
1725154640000|2024-09-01 01:37:20|322.6|320.6|322.58|320.58|322.6|320.6|322.58|320.58|3
1725154650000|2024-09-01 01:37:30|322.57|320.57|322.57|320.57|322.6|320.6|322.56|320.56|14
1725154660000|2024-09-01 01:37:40|322.58|320.58|322.55|320.55|322.58|320.58|322.55|320.55|5
1725154670000|2024-09-01 01:37:50|322.56|320.56|322.55|320.55|322.56|320.56|322.55|320.55|4
1725154680000|2024-09-01 01:38:00|322.54|320.54|322.55|320.55|322.55|320.55|322.53|320.53|5
1725154690000|2024-09-01 01:38:10|322.53|320.53|322.52|320.52|322.53|320.53|322.51|320.51|7
1725154700000|2024-09-01 01:38:20|322.51|320.51|322.56|320.56|322.58|320.58|322.51|320.51|11
1725154710000|2024-09-01 01:38:30|322.55|320.55|322.6|320.6|322.61|320.61|322.55|320.55|6
1725154720000|2024-09-01 01:38:40|322.59|320.59|322.58|320.58|322.6|320.6|322.57|320.57|10
1725154730000|2024-09-01 01:38:50|322.57|320.57|322.56|320.56|322.57|320.57|322.52|320.52|12
1725154740000|2024-09-01 01:39:00|322.55|320.55|322.43|320.43|322.56|320.56|322.41|320.41|23
1725154750000|2024-09-01 01:39:10|322.44|320.44|322.41|320.41|322.49|320.49|322.41|320.41|5
1725154760000|2024-09-01 01:39:20|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|2
1725154770000|2024-09-01 01:39:30|322.35|320.35|322.26|320.26|322.35|320.35|322.25|320.25|8
1725154780000|2024-09-01 01:39:40|322.37|320.37|322.37|320.37|322.38|320.38|322.35|320.35|6
1725154790000|2024-09-01 01:39:50|322.36|320.36|322.38|320.38|322.39|320.39|322.36|320.36|7
1725154800000|2024-09-01 01:40:00|322.39|320.39|322.36|320.36|322.39|320.39|322.33|320.33|6
1725154810000|2024-09-01 01:40:10|322.33|320.33|322.36|320.36|322.47|320.47|322.33|320.33|10
1725154820000|2024-09-01 01:40:20|322.32|320.32|322.21|320.21|322.32|320.32|322.21|320.21|7
1725154830000|2024-09-01 01:40:30|322.23|320.23|322.31|320.31|322.31|320.31|322.23|320.23|3
1725154850000|2024-09-01 01:40:50|322.29|320.29|322.24|320.24|322.29|320.29|322.24|320.24|3
1725154860000|2024-09-01 01:41:00|322.18|320.18|322.24|320.24|322.24|320.24|322.18|320.18|15
1725154870000|2024-09-01 01:41:10|322.23|320.23|322.27|320.27|322.29|320.29|322.23|320.23|9
1725154880000|2024-09-01 01:41:20|322.28|320.28|322.37|320.37|322.38|320.38|322.28|320.28|18
1725154890000|2024-09-01 01:41:30|322.36|320.36|322.27|320.27|322.36|320.36|322.27|320.27|18
1725154900000|2024-09-01 01:41:40|322.25|320.25|322.22|320.22|322.29|320.29|322.22|320.22|13
1725154910000|2024-09-01 01:41:50|322.23|320.23|322.29|320.29|322.29|320.29|322.22|320.22|18
1725154920000|2024-09-01 01:42:00|322.31|320.31|322.07|320.07|322.31|320.31|322.06|320.06|18
1725154930000|2024-09-01 01:42:10|322.08|320.08|322.16|320.16|322.16|320.16|322.08|320.08|21
1725154940000|2024-09-01 01:42:20|322.15|320.15|322.14|320.14|322.17|320.17|322.1|320.1|10
1725154960000|2024-09-01 01:42:40|322.13|320.13|322.14|320.14|322.14|320.14|322.12|320.12|8
1725154980000|2024-09-01 01:43:00|322.13|320.13|322.12|320.12|322.13|320.13|322.12|320.12|2
1725155000000|2024-09-01 01:43:20|322.15|320.15|322.22|320.22|322.22|320.22|322.15|320.15|4
1725155010000|2024-09-01 01:43:30|322.19|320.19|322.2|320.2|322.2|320.2|322.19|320.19|12
1725155020000|2024-09-01 01:43:40|322.21|320.21|322.25|320.25|322.26|320.26|322.2|320.2|16
1725155030000|2024-09-01 01:43:50|322.24|320.24|322.29|320.29|322.29|320.29|322.24|320.24|7
1725155040000|2024-09-01 01:44:00|322.27|320.27|322.29|320.29|322.29|320.29|322.27|320.27|9
1725155050000|2024-09-01 01:44:10|322.27|320.27|322.2|320.2|322.28|320.28|322.18|320.18|18
1725155060000|2024-09-01 01:44:20|322.19|320.19|322.14|320.14|322.19|320.19|322.13|320.13|14
1725155070000|2024-09-01 01:44:30|322.15|320.15|322.2|320.2|322.22|320.22|322.15|320.15|9
1725155080000|2024-09-01 01:44:40|322.22|320.22|322.22|320.22|322.22|320.22|322.22|320.22|1
1725155090000|2024-09-01 01:44:50|322.25|320.25|322.22|320.22|322.26|320.26|322.22|320.22|15
1725155100000|2024-09-01 01:45:00|322.24|320.24|322.17|320.17|322.24|320.24|322.17|320.17|10
1725155120000|2024-09-01 01:45:20|322.16|320.16|322|320|322.16|320.16|321.99|319.99|9
1725155130000|2024-09-01 01:45:30|321.99|319.99|321.99|319.99|322|320|321.92|319.92|19
1725155140000|2024-09-01 01:45:40|322.01|320.01|322.04|320.04|322.08|320.08|322.01|320.01|15
1725155150000|2024-09-01 01:45:50|322.02|320.02|322.02|320.02|322.02|320.02|322.02|320.02|1
1725155160000|2024-09-01 01:46:00|322.01|320.01|322.07|320.07|322.08|320.08|322.01|320.01|16
1725155170000|2024-09-01 01:46:10|322.09|320.09|322.06|320.06|322.1|320.1|322.05|320.05|17
1725155180000|2024-09-01 01:46:20|322.05|320.05|322.01|320.01|322.05|320.05|321.99|319.99|12
1725155190000|2024-09-01 01:46:30|322|320|322.01|320.01|322.01|320.01|321.98|319.98|6
1725155200000|2024-09-01 01:46:40|322|320|321.96|319.96|322.03|320.03|321.94|319.94|18
1725155210000|2024-09-01 01:46:50|321.95|319.95|322.06|320.06|322.07|320.07|321.92|319.92|18
1725155220000|2024-09-01 01:47:00|322.07|320.07|322.02|320.02|322.08|320.08|322.02|320.02|21
1725155230000|2024-09-01 01:47:10|322.03|320.03|321.93|319.93|322.03|320.03|321.93|319.93|9
1725155240000|2024-09-01 01:47:20|321.92|319.92|321.92|319.92|321.96|319.96|321.92|319.92|20
1725155250000|2024-09-01 01:47:30|321.94|319.94|321.94|319.94|321.95|319.95|321.92|319.92|8
1725155260000|2024-09-01 01:47:40|321.92|319.92|321.85|319.85|321.92|319.92|321.85|319.85|10
1725155270000|2024-09-01 01:47:50|321.86|319.86|321.98|319.98|321.98|319.98|321.86|319.86|17
1725155280000|2024-09-01 01:48:00|322|320|321.96|319.96|322|320|321.93|319.93|15
1725155290000|2024-09-01 01:48:10|322|320|321.97|319.97|322.06|320.06|321.96|319.96|12
1725155300000|2024-09-01 01:48:20|321.96|319.96|321.99|319.99|322|320|321.95|319.95|6
1725155310000|2024-09-01 01:48:30|322.02|320.02|322.05|320.05|322.05|320.05|322.01|320.01|8
1725155320000|2024-09-01 01:48:40|322.04|320.04|321.99|319.99|322.04|320.04|321.99|319.99|11
1725155330000|2024-09-01 01:48:50|321.98|319.98|321.96|319.96|322|320|321.95|319.95|13
1725155340000|2024-09-01 01:49:00|321.97|319.97|321.97|319.97|322.01|320.01|321.96|319.96|12
1725155350000|2024-09-01 01:49:10|321.96|319.96|321.95|319.95|321.96|319.96|321.93|319.93|5
1725155360000|2024-09-01 01:49:20|321.94|319.94|321.92|319.92|321.94|319.94|321.92|319.92|3
1725155370000|2024-09-01 01:49:30|321.94|319.94|321.94|319.94|321.96|319.96|321.93|319.93|6
1725155380000|2024-09-01 01:49:40|321.95|319.95|321.92|319.92|321.95|319.95|321.91|319.91|6
1725155390000|2024-09-01 01:49:50|321.93|319.93|321.93|319.93|321.94|319.94|321.92|319.92|13
1725155400000|2024-09-01 01:50:00|321.94|319.94|321.91|319.91|321.99|319.99|321.91|319.91|12
1725155420000|2024-09-01 01:50:20|321.89|319.89|321.86|319.86|321.89|319.89|321.81|319.81|13
1725155430000|2024-09-01 01:50:30|321.83|319.83|321.81|319.81|321.83|319.83|321.79|319.79|13
1725155440000|2024-09-01 01:50:40|321.8|319.8|321.83|319.83|321.86|319.86|321.79|319.79|16
1725155450000|2024-09-01 01:50:50|321.82|319.82|321.83|319.83|321.87|319.87|321.82|319.82|12
1725155460000|2024-09-01 01:51:00|321.82|319.82|321.81|319.81|321.86|319.86|321.81|319.81|11
1725155470000|2024-09-01 01:51:10|321.79|319.79|321.81|319.81|321.83|319.83|321.78|319.78|15
1725155480000|2024-09-01 01:51:20|321.82|319.82|321.75|319.75|321.83|319.83|321.75|319.75|13
1725155490000|2024-09-01 01:51:30|321.8|319.8|321.79|319.79|321.81|319.81|321.79|319.79|7
1725155500000|2024-09-01 01:51:40|321.8|319.8|321.75|319.75|321.81|319.81|321.75|319.75|15
1725155510000|2024-09-01 01:51:50|321.72|319.72|321.61|319.61|321.72|319.72|321.54|319.54|12
1725155520000|2024-09-01 01:52:00|321.64|319.64|321.55|319.55|321.66|319.66|321.53|319.53|23
1725155530000|2024-09-01 01:52:10|321.54|319.54|321.65|319.65|321.69|319.69|321.54|319.54|32
1725155540000|2024-09-01 01:52:20|321.7|319.7|321.66|319.66|321.7|319.7|321.64|319.64|16
1725155550000|2024-09-01 01:52:30|321.65|319.65|321.71|319.71|321.72|319.72|321.65|319.65|19
1725155560000|2024-09-01 01:52:40|321.72|319.72|321.67|319.67|321.74|319.74|321.67|319.67|19
1725155570000|2024-09-01 01:52:50|321.66|319.66|321.65|319.65|321.68|319.68|321.64|319.64|20
1725155580000|2024-09-01 01:53:00|321.64|319.64|321.64|319.64|321.68|319.68|321.62|319.62|19
1725155590000|2024-09-01 01:53:10|321.63|319.63|321.45|319.45|321.63|319.63|321.45|319.45|7
1725155600000|2024-09-01 01:53:20|321.44|319.44|321.54|319.54|321.55|319.55|321.44|319.44|15
1725155610000|2024-09-01 01:53:30|321.55|319.55|321.55|319.55|321.58|319.58|321.53|319.53|19
1725155620000|2024-09-01 01:53:40|321.54|319.54|321.47|319.47|321.54|319.54|321.47|319.47|16
1725155630000|2024-09-01 01:53:50|321.46|319.46|321.42|319.42|321.46|319.46|321.36|319.36|15
1725155640000|2024-09-01 01:54:00|321.41|319.41|321.43|319.43|321.46|319.46|321.4|319.4|20
1725155650000|2024-09-01 01:54:10|321.42|319.42|321.45|319.45|321.46|319.46|321.41|319.41|8
1725155660000|2024-09-01 01:54:20|321.46|319.46|321.53|319.53|321.55|319.55|321.46|319.46|9
1725155670000|2024-09-01 01:54:30|321.51|319.51|321.5|319.5|321.53|319.53|321.48|319.48|18
1725155680000|2024-09-01 01:54:40|321.49|319.49|321.49|319.49|321.5|319.5|321.48|319.48|11
1725155690000|2024-09-01 01:54:50|321.5|319.5|321.55|319.55|321.58|319.58|321.5|319.5|16
1725155700000|2024-09-01 01:55:00|321.56|319.56|321.5|319.5|321.57|319.57|321.48|319.48|17
1725155710000|2024-09-01 01:55:10|321.49|319.49|321.51|319.51|321.54|319.54|321.48|319.48|19
1725155720000|2024-09-01 01:55:20|321.5|319.5|321.46|319.46|321.51|319.51|321.44|319.44|12
1725155730000|2024-09-01 01:55:30|321.45|319.45|321.46|319.46|321.48|319.48|321.45|319.45|22
1725155740000|2024-09-01 01:55:40|321.49|319.49|321.49|319.49|321.5|319.5|321.45|319.45|13
1725155750000|2024-09-01 01:55:50|321.51|319.51|321.46|319.46|321.54|319.54|321.45|319.45|20
1725155760000|2024-09-01 01:56:00|321.45|319.45|321.45|319.45|321.46|319.46|321.43|319.43|13
1725155770000|2024-09-01 01:56:10|321.49|319.49|321.51|319.51|321.51|319.51|321.49|319.49|12
1725155780000|2024-09-01 01:56:20|321.5|319.5|321.43|319.43|321.51|319.51|321.43|319.43|11
1725155790000|2024-09-01 01:56:30|321.45|319.45|321.39|319.39|321.45|319.45|321.39|319.39|3
1725155800000|2024-09-01 01:56:40|321.4|319.4|321.37|319.37|321.4|319.4|321.37|319.37|9
1725155810000|2024-09-01 01:56:50|321.36|319.36|321.37|319.37|321.37|319.37|321.35|319.35|6
1725155820000|2024-09-01 01:57:00|321.38|319.38|321.3|319.3|321.38|319.38|321.3|319.3|14
1725155830000|2024-09-01 01:57:10|321.31|319.31|321.31|319.31|321.34|319.34|321.3|319.3|15
1725155840000|2024-09-01 01:57:20|321.3|319.3|321.3|319.3|321.33|319.33|321.3|319.3|14
1725155910000|2024-09-01 01:58:30|321.31|319.31|321.3|319.3|321.31|319.31|321.3|319.3|2
1725155950000|2024-09-01 01:59:10|321.29|319.29|321.3|319.3|321.3|319.3|321.28|319.28|4
1725155960000|2024-09-01 01:59:20|321.32|319.32|321.31|319.31|321.33|319.33|321.3|319.3|15
1725155970000|2024-09-01 01:59:30|321.3|319.3|321.3|319.3|321.31|319.31|321.3|319.3|5
1725155980000|2024-09-01 01:59:40|321.29|319.29|321.29|319.29|321.29|319.29|321.29|319.29|1
1725155990000|2024-09-01 01:59:50|321.28|319.28|321.29|319.29|321.29|319.29|321.28|319.28|2
1725156000000|2024-09-01 02:00:00|321.28|319.28|321.27|319.27|321.3|319.3|321.27|319.27|4
1725156010000|2024-09-01 02:00:10|321.29|319.29|321.28|319.28|321.3|319.3|321.28|319.28|5
1725156020000|2024-09-01 02:00:20|321.27|319.27|321.28|319.28|321.28|319.28|321.27|319.27|2
1725156030000|2024-09-01 02:00:30|321.23|319.23|321.14|319.14|321.23|319.23|321.12|319.12|6
1725156040000|2024-09-01 02:00:40|321.15|319.15|321.15|319.15|321.15|319.15|321.15|319.15|1
1725156050000|2024-09-01 02:00:50|321.16|319.16|321.18|319.18|321.19|319.19|321.16|319.16|9
1725156060000|2024-09-01 02:01:00|321.17|319.17|321.15|319.15|321.2|319.2|321.15|319.15|15
1725156070000|2024-09-01 02:01:10|321.17|319.17|321.16|319.16|321.19|319.19|321.16|319.16|8
1725156080000|2024-09-01 02:01:20|321.17|319.17|321.15|319.15|321.19|319.19|321.15|319.15|16
1725156090000|2024-09-01 02:01:30|321.16|319.16|321.16|319.16|321.16|319.16|321.16|319.16|1
1725156100000|2024-09-01 02:01:40|321.17|319.17|321.28|319.28|321.28|319.28|321.16|319.16|8
1725156110000|2024-09-01 02:01:50|321.3|319.3|321.37|319.37|321.37|319.37|321.25|319.25|11
1725156120000|2024-09-01 02:02:00|321.32|319.32|321.34|319.34|321.36|319.36|321.32|319.32|7
1725156130000|2024-09-01 02:02:10|321.33|319.33|321.28|319.28|321.33|319.33|321.22|319.22|20
1725156140000|2024-09-01 02:02:20|321.29|319.29|321.21|319.21|321.29|319.29|321.21|319.21|15
1725156150000|2024-09-01 02:02:30|321.18|319.18|321.15|319.15|321.18|319.18|321.15|319.15|7
1725156190000|2024-09-01 02:03:10|321.14|319.14|321.08|319.08|321.14|319.14|321.08|319.08|10
1725156200000|2024-09-01 02:03:20|321.05|319.05|321.14|319.14|321.15|319.15|321.05|319.05|9
1725156210000|2024-09-01 02:03:30|321.13|319.13|321.1|319.1|321.13|319.13|321.1|319.1|6
1725156220000|2024-09-01 02:03:40|321.09|319.09|321.06|319.06|321.09|319.09|321.06|319.06|3
1725156230000|2024-09-01 02:03:50|321.05|319.05|321.08|319.08|321.08|319.08|321.04|319.04|3
1725156240000|2024-09-01 02:04:00|321.12|319.12|321.1|319.1|321.15|319.15|321.1|319.1|7
1725156250000|2024-09-01 02:04:10|321.05|319.05|321.05|319.05|321.06|319.06|320.95|318.95|20
1725156260000|2024-09-01 02:04:20|321.11|319.11|321.17|319.17|321.18|319.18|321.11|319.11|20
1725156270000|2024-09-01 02:04:30|321.18|319.18|321.13|319.13|321.18|319.18|321.12|319.12|13
1725156280000|2024-09-01 02:04:40|321.14|319.14|321.07|319.07|321.14|319.14|321.04|319.04|12
1725156290000|2024-09-01 02:04:50|321.03|319.03|321.05|319.05|321.08|319.08|321.03|319.03|16
1725156300000|2024-09-01 02:05:00|321.06|319.06|321.03|319.03|321.07|319.07|321.02|319.02|9
1725156310000|2024-09-01 02:05:10|321.04|319.04|321.11|319.11|321.11|319.11|321.02|319.02|13
1725156320000|2024-09-01 02:05:20|321.12|319.12|321.04|319.04|321.12|319.12|321.02|319.02|22
1725156330000|2024-09-01 02:05:30|321.05|319.05|320.96|318.96|321.05|319.05|320.96|318.96|6
1725156340000|2024-09-01 02:05:40|320.99|318.99|320.99|318.99|320.99|318.99|320.99|318.99|1
1725156360000|2024-09-01 02:06:00|320.98|318.98|320.96|318.96|320.98|318.98|320.96|318.96|3
1725156370000|2024-09-01 02:06:10|320.94|318.94|320.91|318.91|320.94|318.94|320.91|318.91|3
1725156380000|2024-09-01 02:06:20|320.89|318.89|320.47|318.47|320.89|318.89|320.35|318.35|31
1725156390000|2024-09-01 02:06:30|320.48|318.48|320.39|318.39|320.54|318.54|320.38|318.38|23
1725156400000|2024-09-01 02:06:40|320.38|318.38|320.55|318.55|320.55|318.55|320.36|318.36|18
1725156410000|2024-09-01 02:06:50|320.54|318.54|320.37|318.37|320.54|318.54|320.37|318.37|21
1725156420000|2024-09-01 02:07:00|320.38|318.38|320.37|318.37|320.51|318.51|320.37|318.37|25
1725156430000|2024-09-01 02:07:10|320.35|318.35|320.39|318.39|320.48|318.48|320.35|318.35|21
1725156440000|2024-09-01 02:07:20|320.4|318.4|320.41|318.41|320.45|318.45|320.38|318.38|14
1725156450000|2024-09-01 02:07:30|320.42|318.42|320.35|318.35|320.44|318.44|320.33|318.33|24
1725156460000|2024-09-01 02:07:40|320.34|318.34|319.62|317.62|320.34|318.34|319.41|317.41|24
1725156470000|2024-09-01 02:07:50|319.61|317.61|319.6|317.6|319.65|317.65|319.58|317.58|20
1725156480000|2024-09-01 02:08:00|319.63|317.63|320.03|318.03|320.12|318.12|319.62|317.62|30
1725156490000|2024-09-01 02:08:10|320.01|318.01|319.92|317.92|320.07|318.07|319.91|317.91|13
1725156500000|2024-09-01 02:08:20|319.91|317.91|320.13|318.13|320.13|318.13|319.91|317.91|27
1725156510000|2024-09-01 02:08:30|320.15|318.15|320.3|318.3|320.3|318.3|320.15|318.15|24
1725156520000|2024-09-01 02:08:40|320.29|318.29|320.29|318.29|320.36|318.36|320.29|318.29|18
1725156530000|2024-09-01 02:08:50|320.28|318.28|320.09|318.09|320.28|318.28|320.09|318.09|14
1725156540000|2024-09-01 02:09:00|320.05|318.05|320.01|318.01|320.05|318.05|319.86|317.86|23
1725156550000|2024-09-01 02:09:10|320.03|318.03|320.11|318.11|320.13|318.13|320.03|318.03|25
1725156560000|2024-09-01 02:09:20|320.09|318.09|320.2|318.2|320.22|318.22|320.08|318.08|26
1725156570000|2024-09-01 02:09:30|320.19|318.19|320.12|318.12|320.32|318.32|320.11|318.11|27
1725156580000|2024-09-01 02:09:40|320.09|318.09|320.01|318.01|320.09|318.09|319.98|317.98|22
1725156590000|2024-09-01 02:09:50|319.99|317.99|320.12|318.12|320.19|318.19|319.99|317.99|24
1725156600000|2024-09-01 02:10:00|320.11|318.11|320.29|318.29|320.29|318.29|320.1|318.1|19
1725156610000|2024-09-01 02:10:10|320.26|318.26|320.43|318.43|320.51|318.51|320.24|318.24|26
1725156620000|2024-09-01 02:10:20|320.45|318.45|320.51|318.51|320.52|318.52|320.45|318.45|17
1725156630000|2024-09-01 02:10:30|320.5|318.5|320.53|318.53|320.57|318.57|320.45|318.45|19
1725156640000|2024-09-01 02:10:40|320.55|318.55|320.53|318.53|320.59|318.59|320.51|318.51|26
1725156650000|2024-09-01 02:10:50|320.52|318.52|320.47|318.47|320.54|318.54|320.47|318.47|18
1725156660000|2024-09-01 02:11:00|320.46|318.46|320.39|318.39|320.49|318.49|320.31|318.31|25
1725156670000|2024-09-01 02:11:10|320.4|318.4|320.59|318.59|320.61|318.61|320.4|318.4|23
1725156680000|2024-09-01 02:11:20|320.61|318.61|320.55|318.55|320.62|318.62|320.5|318.5|21
1725156690000|2024-09-01 02:11:30|320.58|318.58|320.73|318.73|320.73|318.73|320.58|318.58|14
1725156700000|2024-09-01 02:11:40|320.74|318.74|320.71|318.71|320.78|318.78|320.7|318.7|12
1725156710000|2024-09-01 02:11:50|320.7|318.7|320.8|318.8|320.8|318.8|320.69|318.69|11
1725156720000|2024-09-01 02:12:00|320.75|318.75|320.56|318.56|320.75|318.75|320.56|318.56|16
1725156730000|2024-09-01 02:12:10|320.53|318.53|320.55|318.55|320.55|318.55|320.5|318.5|9
1725156740000|2024-09-01 02:12:20|320.54|318.54|320.59|318.59|320.59|318.59|320.54|318.54|9
1725156750000|2024-09-01 02:12:30|320.6|318.6|320.76|318.76|320.81|318.81|320.6|318.6|24
1725156760000|2024-09-01 02:12:40|320.73|318.73|320.88|318.88|320.9|318.9|320.73|318.73|17
1725156770000|2024-09-01 02:12:50|320.87|318.87|320.9|318.9|320.9|318.9|320.87|318.87|3
1725156780000|2024-09-01 02:13:00|320.85|318.85|320.79|318.79|320.85|318.85|320.79|318.79|7
1725156790000|2024-09-01 02:13:10|320.8|318.8|320.78|318.78|320.8|318.8|320.78|318.78|8
1725156800000|2024-09-01 02:13:20|320.76|318.76|320.78|318.78|320.8|318.8|320.73|318.73|9
1725156810000|2024-09-01 02:13:30|320.79|318.79|320.79|318.79|320.79|318.79|320.79|318.79|1
1725156820000|2024-09-01 02:13:40|320.78|318.78|320.79|318.79|320.79|318.79|320.73|318.73|11
1725156830000|2024-09-01 02:13:50|320.78|318.78|320.8|318.8|320.8|318.8|320.78|318.78|5
1725156840000|2024-09-01 02:14:00|320.78|318.78|320.71|318.71|320.8|318.8|320.71|318.71|10
1725156850000|2024-09-01 02:14:10|320.69|318.69|320.46|318.46|320.69|318.69|320.46|318.46|4
1725156860000|2024-09-01 02:14:20|320.43|318.43|320.39|318.39|320.43|318.43|320.39|318.39|3
1725156870000|2024-09-01 02:14:30|320.35|318.35|320.12|318.12|320.35|318.35|320.12|318.12|19
1725156880000|2024-09-01 02:14:40|320.17|318.17|320.21|318.21|320.21|318.21|320.14|318.14|18
1725156890000|2024-09-01 02:14:50|320.16|318.16|320.19|318.19|320.22|318.22|320.16|318.16|17
1725156900000|2024-09-01 02:15:00|320.18|318.18|320.24|318.24|320.24|318.24|320.07|318.07|24
1725156910000|2024-09-01 02:15:10|320.27|318.27|320.33|318.33|320.35|318.35|320.23|318.23|22
1725156920000|2024-09-01 02:15:20|320.31|318.31|320.37|318.37|320.43|318.43|320.31|318.31|23
1725156930000|2024-09-01 02:15:30|320.42|318.42|320.42|318.42|320.42|318.42|320.33|318.33|19
1725156940000|2024-09-01 02:15:40|320.43|318.43|320.49|318.49|320.51|318.51|320.43|318.43|16
1725156950000|2024-09-01 02:15:50|320.51|318.51|320.46|318.46|320.51|318.51|320.43|318.43|18
1725156960000|2024-09-01 02:16:00|320.48|318.48|320.42|318.42|320.48|318.48|320.42|318.42|6
1725156970000|2024-09-01 02:16:10|320.44|318.44|320.41|318.41|320.44|318.44|320.39|318.39|12
1725156980000|2024-09-01 02:16:20|320.4|318.4|320.27|318.27|320.4|318.4|320.27|318.27|8
1725156990000|2024-09-01 02:16:30|320.28|318.28|320.43|318.43|320.43|318.43|320.28|318.28|17
1725157000000|2024-09-01 02:16:40|320.46|318.46|320.57|318.57|320.57|318.57|320.46|318.46|18
1725157010000|2024-09-01 02:16:50|320.59|318.59|320.57|318.57|320.68|318.68|320.57|318.57|25
1725157020000|2024-09-01 02:17:00|320.55|318.55|320.51|318.51|320.61|318.61|320.51|318.51|22
1725157030000|2024-09-01 02:17:10|320.5|318.5|320.65|318.65|320.66|318.66|320.48|318.48|24
1725157040000|2024-09-01 02:17:20|320.66|318.66|320.76|318.76|320.77|318.77|320.65|318.65|20
1725157050000|2024-09-01 02:17:30|320.77|318.77|320.79|318.79|320.81|318.81|320.7|318.7|18
1725157060000|2024-09-01 02:17:40|320.77|318.77|320.75|318.75|320.81|318.81|320.75|318.75|10
1725157070000|2024-09-01 02:17:50|320.69|318.69|320.67|318.67|320.71|318.71|320.67|318.67|14
1725157080000|2024-09-01 02:18:00|320.66|318.66|320.6|318.6|320.66|318.66|320.58|318.58|22
1725157090000|2024-09-01 02:18:10|320.61|318.61|320.75|318.75|320.75|318.75|320.61|318.61|26
1725157100000|2024-09-01 02:18:20|320.76|318.76|320.74|318.74|320.77|318.77|320.7|318.7|20
1725157110000|2024-09-01 02:18:30|320.73|318.73|320.79|318.79|320.8|318.8|320.73|318.73|15
1725157120000|2024-09-01 02:18:40|320.76|318.76|320.72|318.72|320.77|318.77|320.66|318.66|20
1725157130000|2024-09-01 02:18:50|320.73|318.73|320.59|318.59|320.73|318.73|320.57|318.57|11
1725157140000|2024-09-01 02:19:00|320.58|318.58|320.59|318.59|320.61|318.61|320.56|318.56|20
1725157150000|2024-09-01 02:19:10|320.58|318.58|320.48|318.48|320.58|318.58|320.48|318.48|10
1725157160000|2024-09-01 02:19:20|320.49|318.49|320.55|318.55|320.56|318.56|320.49|318.49|7
1725157170000|2024-09-01 02:19:30|320.56|318.56|320.53|318.53|320.61|318.61|320.49|318.49|24
1725157180000|2024-09-01 02:19:40|320.51|318.51|320.42|318.42|320.56|318.56|320.42|318.42|17
1725157190000|2024-09-01 02:19:50|320.41|318.41|320.48|318.48|320.51|318.51|320.41|318.41|15
1725157200000|2024-09-01 02:20:00|320.46|318.46|320.42|318.42|320.46|318.46|320.35|318.35|16
1725157210000|2024-09-01 02:20:10|320.43|318.43|320.41|318.41|320.46|318.46|320.4|318.4|15
1725157220000|2024-09-01 02:20:20|320.42|318.42|320.32|318.32|320.43|318.43|320.32|318.32|11
1725157230000|2024-09-01 02:20:30|320.31|318.31|320.19|318.19|320.31|318.31|320.14|318.14|14
1725157240000|2024-09-01 02:20:40|320.23|318.23|320.28|318.28|320.3|318.3|320.22|318.22|12
1725157250000|2024-09-01 02:20:50|320.26|318.26|320.24|318.24|320.27|318.27|320.23|318.23|6
1725157260000|2024-09-01 02:21:00|320.23|318.23|319.96|317.96|320.23|318.23|319.91|317.91|22
1725157270000|2024-09-01 02:21:10|319.95|317.95|320.01|318.01|320.05|318.05|319.93|317.93|29
1725157280000|2024-09-01 02:21:20|320.02|318.02|320.22|318.22|320.22|318.22|320|318|18
1725157290000|2024-09-01 02:21:30|320.2|318.2|320.11|318.11|320.2|318.2|320.09|318.09|12
1725157300000|2024-09-01 02:21:40|320.1|318.1|320.09|318.09|320.12|318.12|320.09|318.09|15
1725157310000|2024-09-01 02:21:50|320.1|318.1|320.1|318.1|320.11|318.11|320.09|318.09|11
1725157320000|2024-09-01 02:22:00|320.14|318.14|320.1|318.1|320.16|318.16|320.1|318.1|7
1725157330000|2024-09-01 02:22:10|320.09|318.09|320.14|318.14|320.21|318.21|320.09|318.09|25
1725157340000|2024-09-01 02:22:20|320.12|318.12|320.03|318.03|320.19|318.19|320.03|318.03|15
1725157350000|2024-09-01 02:22:30|320.05|318.05|320.09|318.09|320.17|318.17|320.04|318.04|21
1725157360000|2024-09-01 02:22:40|320.08|318.08|320.18|318.18|320.19|318.19|320.07|318.07|20
1725157370000|2024-09-01 02:22:50|320.19|318.19|320.25|318.25|320.26|318.26|320.16|318.16|22
1725157380000|2024-09-01 02:23:00|320.24|318.24|320.19|318.19|320.25|318.25|320.18|318.18|9
1725157390000|2024-09-01 02:23:10|320.18|318.18|320.19|318.19|320.21|318.21|320.08|318.08|18
1725157400000|2024-09-01 02:23:20|320.2|318.2|320.14|318.14|320.2|318.2|320.12|318.12|20
1725157410000|2024-09-01 02:23:30|320.15|318.15|320.14|318.14|320.16|318.16|320.13|318.13|12
1725157420000|2024-09-01 02:23:40|320.13|318.13|320.2|318.2|320.22|318.22|320.12|318.12|16
1725157430000|2024-09-01 02:23:50|320.22|318.22|320.24|318.24|320.26|318.26|320.19|318.19|15
1725157440000|2024-09-01 02:24:00|320.26|318.26|320.19|318.19|320.32|318.32|320.19|318.19|17
1725157450000|2024-09-01 02:24:10|320.2|318.2|320.25|318.25|320.25|318.25|320.17|318.17|10
1725157460000|2024-09-01 02:24:20|320.26|318.26|320.3|318.3|320.32|318.32|320.24|318.24|18
1725157470000|2024-09-01 02:24:30|320.29|318.29|320.23|318.23|320.3|318.3|320.23|318.23|12
1725157480000|2024-09-01 02:24:40|320.21|318.21|320.15|318.15|320.21|318.21|320.15|318.15|16
1725157490000|2024-09-01 02:24:50|320.16|318.16|319.99|317.99|320.21|318.21|319.99|317.99|16
1725157500000|2024-09-01 02:25:00|319.98|317.98|319.78|317.78|319.98|317.98|319.73|317.73|24
1725157510000|2024-09-01 02:25:10|319.76|317.76|319.71|317.71|319.84|317.84|319.69|317.69|25
1725157520000|2024-09-01 02:25:20|319.7|317.7|319.74|317.74|319.78|317.78|319.68|317.68|26
1725157530000|2024-09-01 02:25:30|319.75|317.75|319.65|317.65|319.85|317.85|319.65|317.65|22
1725157540000|2024-09-01 02:25:40|319.63|317.63|319.55|317.55|319.63|317.63|319.53|317.53|21
1725157550000|2024-09-01 02:25:50|319.54|317.54|319.52|317.52|319.55|317.55|319.39|317.39|25
1725157560000|2024-09-01 02:26:00|319.53|317.53|319.71|317.71|319.72|317.72|319.52|317.52|19
1725157570000|2024-09-01 02:26:10|319.72|317.72|319.85|317.85|319.89|317.89|319.71|317.71|18
1725157580000|2024-09-01 02:26:20|319.84|317.84|319.72|317.72|319.89|317.89|319.72|317.72|20
1725157590000|2024-09-01 02:26:30|319.74|317.74|319.83|317.83|319.86|317.86|319.72|317.72|25
1725157600000|2024-09-01 02:26:40|319.82|317.82|319.88|317.88|319.88|317.88|319.76|317.76|17
1725157610000|2024-09-01 02:26:50|319.81|317.81|319.76|317.76|319.87|317.87|319.76|317.76|15
1725157620000|2024-09-01 02:27:00|319.77|317.77|319.92|317.92|319.92|317.92|319.77|317.77|22
1725157630000|2024-09-01 02:27:10|319.91|317.91|319.98|317.98|319.98|317.98|319.88|317.88|24
1725157640000|2024-09-01 02:27:20|319.99|317.99|319.93|317.93|320.02|318.02|319.91|317.91|15
1725157650000|2024-09-01 02:27:30|319.94|317.94|319.95|317.95|319.96|317.96|319.9|317.9|22
1725157660000|2024-09-01 02:27:40|319.93|317.93|319.91|317.91|319.98|317.98|319.83|317.83|21
1725157670000|2024-09-01 02:27:50|319.93|317.93|319.95|317.95|319.99|317.99|319.93|317.93|23
1725157680000|2024-09-01 02:28:00|319.94|317.94|320.02|318.02|320.04|318.04|319.92|317.92|27
1725157690000|2024-09-01 02:28:10|320.03|318.03|319.9|317.9|320.03|318.03|319.9|317.9|11
1725157700000|2024-09-01 02:28:20|319.93|317.93|319.9|317.9|319.96|317.96|319.9|317.9|8
1725157710000|2024-09-01 02:28:30|319.92|317.92|319.93|317.93|319.95|317.95|319.9|317.9|11
1725157720000|2024-09-01 02:28:40|319.92|317.92|319.91|317.91|320.01|318.01|319.91|317.91|17
1725157730000|2024-09-01 02:28:50|319.92|317.92|319.96|317.96|320|318|319.92|317.92|14
1725157740000|2024-09-01 02:29:00|319.95|317.95|319.81|317.81|319.95|317.95|319.78|317.78|12
1725157750000|2024-09-01 02:29:10|319.79|317.79|319.8|317.8|319.82|317.82|319.78|317.78|18
1725157760000|2024-09-01 02:29:20|319.79|317.79|319.76|317.76|319.79|317.79|319.76|317.76|17
1725157770000|2024-09-01 02:29:30|319.8|317.8|319.83|317.83|319.85|317.85|319.77|317.77|12
1725157780000|2024-09-01 02:29:40|319.82|317.82|319.82|317.82|319.83|317.83|319.69|317.69|20
1725157790000|2024-09-01 02:29:50|319.81|317.81|319.82|317.82|319.83|317.83|319.79|317.79|14
1725157800000|2024-09-01 02:30:00|319.79|317.79|319.77|317.77|319.89|317.89|319.75|317.75|26
1725157810000|2024-09-01 02:30:10|319.78|317.78|319.74|317.74|319.85|317.85|319.74|317.74|21
1725157820000|2024-09-01 02:30:20|319.76|317.76|319.74|317.74|319.76|317.76|319.74|317.74|4
1725157830000|2024-09-01 02:30:30|319.72|317.72|319.68|317.68|319.77|317.77|319.64|317.64|18
1725157840000|2024-09-01 02:30:40|319.67|317.67|319.69|317.69|319.69|317.69|319.64|317.64|12
1725157850000|2024-09-01 02:30:50|319.68|317.68|319.75|317.75|319.75|317.75|319.68|317.68|16
1725157860000|2024-09-01 02:31:00|319.79|317.79|319.81|317.81|319.81|317.81|319.66|317.66|26
1725157870000|2024-09-01 02:31:10|319.83|317.83|319.86|317.86|319.87|317.87|319.79|317.79|15
1725157880000|2024-09-01 02:31:20|319.84|317.84|320.03|318.03|320.05|318.05|319.84|317.84|21
1725157890000|2024-09-01 02:31:30|320.02|318.02|319.98|317.98|320.02|318.02|319.93|317.93|13
1725157900000|2024-09-01 02:31:40|319.99|317.99|319.99|317.99|320.02|318.02|319.96|317.96|17
1725157910000|2024-09-01 02:31:50|319.98|317.98|319.99|317.99|320.03|318.03|319.98|317.98|20
1725157920000|2024-09-01 02:32:00|319.98|317.98|320.01|318.01|320.01|318.01|319.93|317.93|17
1725157930000|2024-09-01 02:32:10|320.02|318.02|319.9|317.9|320.05|318.05|319.9|317.9|13
1725157940000|2024-09-01 02:32:20|319.85|317.85|319.81|317.81|319.85|317.85|319.8|317.8|13
1725157950000|2024-09-01 02:32:30|319.83|317.83|319.9|317.9|319.91|317.91|319.77|317.77|24
1725157960000|2024-09-01 02:32:40|319.91|317.91|319.9|317.9|319.94|317.94|319.89|317.89|14
1725157970000|2024-09-01 02:32:50|319.87|317.87|320.01|318.01|320.01|318.01|319.87|317.87|18
1725157980000|2024-09-01 02:33:00|320.02|318.02|320.17|318.17|320.2|318.2|320.01|318.01|15
1725157990000|2024-09-01 02:33:10|320.19|318.19|320.28|318.28|320.3|318.3|320.16|318.16|21
1725158000000|2024-09-01 02:33:20|320.29|318.29|320.38|318.38|320.38|318.38|320.28|318.28|20
1725158010000|2024-09-01 02:33:30|320.4|318.4|320.39|318.39|320.41|318.41|320.37|318.37|12
1725158020000|2024-09-01 02:33:40|320.4|318.4|320.4|318.4|320.43|318.43|320.38|318.38|10
1725158030000|2024-09-01 02:33:50|320.41|318.41|320.45|318.45|320.55|318.55|320.41|318.41|18
1725158040000|2024-09-01 02:34:00|320.47|318.47|320.3|318.3|320.49|318.49|320.28|318.28|17
1725158050000|2024-09-01 02:34:10|320.28|318.28|320.36|318.36|320.36|318.36|320.26|318.26|16
1725158060000|2024-09-01 02:34:20|320.38|318.38|320.49|318.49|320.52|318.52|320.38|318.38|13
1725158070000|2024-09-01 02:34:30|320.46|318.46|320.43|318.43|320.46|318.46|320.43|318.43|5
1725158080000|2024-09-01 02:34:40|320.41|318.41|320.41|318.41|320.41|318.41|320.32|318.32|10
1725158090000|2024-09-01 02:34:50|320.4|318.4|320.41|318.41|320.46|318.46|320.4|318.4|7
1725158100000|2024-09-01 02:35:00|320.42|318.42|320.41|318.41|320.44|318.44|320.39|318.39|11
1725158110000|2024-09-01 02:35:10|320.43|318.43|320.51|318.51|320.54|318.54|320.42|318.42|11
1725158120000|2024-09-01 02:35:20|320.5|318.5|320.49|318.49|320.53|318.53|320.49|318.49|11
1725158130000|2024-09-01 02:35:30|320.48|318.48|320.64|318.64|320.64|318.64|320.45|318.45|13
1725158140000|2024-09-01 02:35:40|320.66|318.66|320.83|318.83|320.83|318.83|320.66|318.66|14
1725158150000|2024-09-01 02:35:50|320.82|318.82|320.9|318.9|320.9|318.9|320.78|318.78|16
1725158160000|2024-09-01 02:36:00|320.89|318.89|320.8|318.8|320.93|318.93|320.8|318.8|12
1725158170000|2024-09-01 02:36:10|320.81|318.81|320.8|318.8|320.86|318.86|320.8|318.8|14
1725158180000|2024-09-01 02:36:20|320.78|318.78|320.8|318.8|320.8|318.8|320.75|318.75|12
1725158190000|2024-09-01 02:36:30|320.77|318.77|320.68|318.68|320.79|318.79|320.65|318.65|15
1725158200000|2024-09-01 02:36:40|320.69|318.69|320.79|318.79|320.79|318.79|320.69|318.69|11
1725158210000|2024-09-01 02:36:50|320.8|318.8|320.81|318.81|320.83|318.83|320.8|318.8|9
1725158220000|2024-09-01 02:37:00|320.76|318.76|320.62|318.62|320.76|318.76|320.62|318.62|10
1725158230000|2024-09-01 02:37:10|320.61|318.61|320.74|318.74|320.76|318.76|320.61|318.61|20
1725158240000|2024-09-01 02:37:20|320.75|318.75|320.69|318.69|320.77|318.77|320.64|318.64|16
1725158250000|2024-09-01 02:37:30|320.66|318.66|320.69|318.69|320.74|318.74|320.66|318.66|21
1725158260000|2024-09-01 02:37:40|320.72|318.72|320.76|318.76|320.79|318.79|320.71|318.71|16
1725158270000|2024-09-01 02:37:50|320.77|318.77|320.76|318.76|320.79|318.79|320.73|318.73|13
1725158280000|2024-09-01 02:38:00|320.77|318.77|320.84|318.84|320.84|318.84|320.77|318.77|12
1725158290000|2024-09-01 02:38:10|320.81|318.81|320.83|318.83|320.84|318.84|320.81|318.81|7
1725158300000|2024-09-01 02:38:20|320.84|318.84|320.84|318.84|320.88|318.88|320.82|318.82|17
1725158310000|2024-09-01 02:38:30|320.85|318.85|320.96|318.96|320.97|318.97|320.85|318.85|17
1725158320000|2024-09-01 02:38:40|320.97|318.97|321.02|319.02|321.04|319.04|320.97|318.97|16
1725158330000|2024-09-01 02:38:50|321.03|319.03|321|319|321.09|319.09|321|319|14
1725158340000|2024-09-01 02:39:00|320.96|318.96|320.98|318.98|320.99|318.99|320.93|318.93|19
1725158350000|2024-09-01 02:39:10|320.97|318.97|320.99|318.99|321.01|319.01|320.97|318.97|9
1725158360000|2024-09-01 02:39:20|321|319|321.03|319.03|321.03|319.03|320.98|318.98|5
1725158370000|2024-09-01 02:39:30|321.01|319.01|321.02|319.02|321.02|319.02|321|319|9
1725158380000|2024-09-01 02:39:40|321.01|319.01|320.96|318.96|321.02|319.02|320.96|318.96|9
1725158390000|2024-09-01 02:39:50|320.95|318.95|320.94|318.94|320.99|318.99|320.93|318.93|17
1725158400000|2024-09-01 02:40:00|320.95|318.95|320.95|318.95|320.99|318.99|320.95|318.95|10
1725158410000|2024-09-01 02:40:10|320.93|318.93|320.85|318.85|320.93|318.93|320.84|318.84|7
1725158420000|2024-09-01 02:40:20|320.83|318.83|320.81|318.81|320.83|318.83|320.79|318.79|8
1725158430000|2024-09-01 02:40:30|320.8|318.8|320.8|318.8|320.81|318.81|320.78|318.78|13
1725158440000|2024-09-01 02:40:40|320.81|318.81|320.75|318.75|320.81|318.81|320.74|318.74|12
1725158450000|2024-09-01 02:40:50|320.74|318.74|320.74|318.74|320.75|318.75|320.69|318.69|8
1725158460000|2024-09-01 02:41:00|320.72|318.72|320.84|318.84|320.84|318.84|320.72|318.72|17
1725158470000|2024-09-01 02:41:10|320.82|318.82|320.84|318.84|320.84|318.84|320.81|318.81|8
1725158480000|2024-09-01 02:41:20|320.85|318.85|320.81|318.81|320.87|318.87|320.81|318.81|11
1725158490000|2024-09-01 02:41:30|320.8|318.8|320.85|318.85|320.85|318.85|320.8|318.8|4
1725158500000|2024-09-01 02:41:40|320.84|318.84|320.98|318.98|320.99|318.99|320.82|318.82|15
1725158510000|2024-09-01 02:41:50|320.99|318.99|320.98|318.98|321.03|319.03|320.96|318.96|15
1725158520000|2024-09-01 02:42:00|320.97|318.97|320.95|318.95|320.98|318.98|320.94|318.94|19
1725158530000|2024-09-01 02:42:10|320.94|318.94|320.99|318.99|321|319|320.93|318.93|14
1725158540000|2024-09-01 02:42:20|320.98|318.98|320.88|318.88|321|319|320.86|318.86|23
1725158550000|2024-09-01 02:42:30|320.89|318.89|320.83|318.83|320.89|318.89|320.81|318.81|9
1725158560000|2024-09-01 02:42:40|320.82|318.82|320.83|318.83|320.86|318.86|320.82|318.82|18
1725158570000|2024-09-01 02:42:50|320.84|318.84|320.84|318.84|320.86|318.86|320.83|318.83|9
1725158580000|2024-09-01 02:43:00|320.83|318.83|320.95|318.95|320.96|318.96|320.8|318.8|18
1725158590000|2024-09-01 02:43:10|320.96|318.96|320.99|318.99|320.99|318.99|320.94|318.94|15
1725158600000|2024-09-01 02:43:20|321.01|319.01|321.07|319.07|321.07|319.07|321.01|319.01|5
1725158610000|2024-09-01 02:43:30|321.08|319.08|320.99|318.99|321.12|319.12|320.99|318.99|13
1725158620000|2024-09-01 02:43:40|321|319|321.01|319.01|321.01|319.01|321|319|4
1725158630000|2024-09-01 02:43:50|321.04|319.04|321.1|319.1|321.15|319.15|321.04|319.04|18
1725158640000|2024-09-01 02:44:00|321.09|319.09|321.08|319.08|321.09|319.09|321.08|319.08|4
1725158650000|2024-09-01 02:44:10|321.07|319.07|321.04|319.04|321.07|319.07|321.04|319.04|5
1725158660000|2024-09-01 02:44:20|321.02|319.02|320.91|318.91|321.02|319.02|320.91|318.91|7
1725158670000|2024-09-01 02:44:30|320.94|318.94|320.91|318.91|320.94|318.94|320.91|318.91|7
1725158680000|2024-09-01 02:44:40|320.9|318.9|320.94|318.94|320.95|318.95|320.9|318.9|11
1725158690000|2024-09-01 02:44:50|320.95|318.95|320.92|318.92|320.95|318.95|320.91|318.91|15
1725158700000|2024-09-01 02:45:00|320.94|318.94|320.85|318.85|320.95|318.95|320.84|318.84|16
1725158710000|2024-09-01 02:45:10|320.86|318.86|320.81|318.81|320.87|318.87|320.8|318.8|20
1725158720000|2024-09-01 02:45:20|320.83|318.83|320.88|318.88|320.89|318.89|320.83|318.83|16
1725158730000|2024-09-01 02:45:30|320.89|318.89|320.93|318.93|320.94|318.94|320.89|318.89|12
1725158740000|2024-09-01 02:45:40|320.94|318.94|320.9|318.9|320.94|318.94|320.9|318.9|11
1725158750000|2024-09-01 02:45:50|320.91|318.91|321.01|319.01|321.03|319.03|320.91|318.91|15
1725158760000|2024-09-01 02:46:00|321.02|319.02|320.94|318.94|321.06|319.06|320.94|318.94|18
1725158770000|2024-09-01 02:46:10|320.96|318.96|320.94|318.94|320.98|318.98|320.92|318.92|23
1725158780000|2024-09-01 02:46:20|320.95|318.95|320.91|318.91|320.95|318.95|320.91|318.91|13
1725158790000|2024-09-01 02:46:30|320.9|318.9|320.91|318.91|320.91|318.91|320.88|318.88|6
1725158800000|2024-09-01 02:46:40|320.93|318.93|321.01|319.01|321.01|319.01|320.92|318.92|14
1725158810000|2024-09-01 02:46:50|321.02|319.02|320.97|318.97|321.02|319.02|320.97|318.97|7
1725158820000|2024-09-01 02:47:00|320.98|318.98|320.98|318.98|320.98|318.98|320.92|318.92|9
1725158830000|2024-09-01 02:47:10|320.99|318.99|321.02|319.02|321.03|319.03|320.99|318.99|7
1725158840000|2024-09-01 02:47:20|321.01|319.01|320.95|318.95|321.01|319.01|320.95|318.95|14
1725158850000|2024-09-01 02:47:30|320.96|318.96|320.97|318.97|320.99|318.99|320.94|318.94|13
1725158860000|2024-09-01 02:47:40|320.98|318.98|320.84|318.84|320.98|318.98|320.84|318.84|16
1725158870000|2024-09-01 02:47:50|320.82|318.82|320.74|318.74|320.82|318.82|320.74|318.74|15
1725158880000|2024-09-01 02:48:00|320.75|318.75|320.77|318.77|320.77|318.77|320.75|318.75|9
1725158890000|2024-09-01 02:48:10|320.78|318.78|320.9|318.9|320.92|318.92|320.78|318.78|16
1725158900000|2024-09-01 02:48:20|320.89|318.89|320.91|318.91|320.92|318.92|320.88|318.88|13
1725158910000|2024-09-01 02:48:30|320.9|318.9|320.89|318.89|320.9|318.9|320.89|318.89|2
1725158920000|2024-09-01 02:48:40|320.88|318.88|320.84|318.84|320.88|318.88|320.83|318.83|6
1725158930000|2024-09-01 02:48:50|320.83|318.83|320.84|318.84|320.85|318.85|320.82|318.82|11
1725158940000|2024-09-01 02:49:00|320.83|318.83|320.75|318.75|320.83|318.83|320.74|318.74|14
1725158950000|2024-09-01 02:49:10|320.77|318.77|320.81|318.81|320.82|318.82|320.77|318.77|14
1725158960000|2024-09-01 02:49:20|320.8|318.8|320.81|318.81|320.82|318.82|320.8|318.8|9
1725158970000|2024-09-01 02:49:30|320.82|318.82|320.87|318.87|320.87|318.87|320.79|318.79|8
1725158980000|2024-09-01 02:49:40|320.92|318.92|320.89|318.89|320.92|318.92|320.88|318.88|9
1725158990000|2024-09-01 02:49:50|320.88|318.88|320.95|318.95|320.96|318.96|320.88|318.88|9
1725159000000|2024-09-01 02:50:00|320.96|318.96|320.93|318.93|320.97|318.97|320.92|318.92|20
1725159010000|2024-09-01 02:50:10|320.92|318.92|320.95|318.95|321.01|319.01|320.92|318.92|13
1725159020000|2024-09-01 02:50:20|320.97|318.97|321.08|319.08|321.08|319.08|320.94|318.94|11
1725159030000|2024-09-01 02:50:30|321.09|319.09|321.1|319.1|321.14|319.14|321.08|319.08|18
1725159040000|2024-09-01 02:50:40|321.11|319.11|321.06|319.06|321.14|319.14|321.06|319.06|8
1725159050000|2024-09-01 02:50:50|321.07|319.07|321|319|321.07|319.07|320.99|318.99|9
1725159060000|2024-09-01 02:51:00|320.99|318.99|321.07|319.07|321.07|319.07|320.96|318.96|18
1725159070000|2024-09-01 02:51:10|321.1|319.1|321.14|319.14|321.14|319.14|321.1|319.1|10
1725159080000|2024-09-01 02:51:20|321.13|319.13|321.05|319.05|321.13|319.13|321.05|319.05|8
1725159090000|2024-09-01 02:51:30|321.03|319.03|320.99|318.99|321.03|319.03|320.98|318.98|13
1725159100000|2024-09-01 02:51:40|320.98|318.98|321.02|319.02|321.02|319.02|320.98|318.98|8
1725159110000|2024-09-01 02:51:50|321.06|319.06|321.16|319.16|321.16|319.16|321.06|319.06|8
1725159120000|2024-09-01 02:52:00|321.15|319.15|321.12|319.12|321.15|319.15|321.12|319.12|2
1725159130000|2024-09-01 02:52:10|321.11|319.11|321.14|319.14|321.14|319.14|321.11|319.11|10
1725159140000|2024-09-01 02:52:20|321.15|319.15|321.2|319.2|321.2|319.2|321.15|319.15|2
1725159150000|2024-09-01 02:52:30|321.17|319.17|321.22|319.22|321.23|319.23|321.15|319.15|8
1725159160000|2024-09-01 02:52:40|321.23|319.23|321.27|319.27|321.27|319.27|321.22|319.22|6
1725159170000|2024-09-01 02:52:50|321.25|319.25|321.21|319.21|321.26|319.26|321.18|319.18|9
1725159180000|2024-09-01 02:53:00|321.22|319.22|321.17|319.17|321.22|319.22|321.16|319.16|16
1725159190000|2024-09-01 02:53:10|321.18|319.18|321.19|319.19|321.21|319.21|321.18|319.18|11
1725159200000|2024-09-01 02:53:20|321.2|319.2|321.27|319.27|321.27|319.27|321.2|319.2|14
1725159210000|2024-09-01 02:53:30|321.25|319.25|321.32|319.32|321.32|319.32|321.24|319.24|12
1725159220000|2024-09-01 02:53:40|321.31|319.31|321.28|319.28|321.33|319.33|321.27|319.27|16
1725159230000|2024-09-01 02:53:50|321.29|319.29|321.34|319.34|321.39|319.39|321.29|319.29|6
1725159240000|2024-09-01 02:54:00|321.33|319.33|321.29|319.29|321.33|319.33|321.29|319.29|6
1725159250000|2024-09-01 02:54:10|321.3|319.3|321.38|319.38|321.39|319.39|321.3|319.3|13
1725159260000|2024-09-01 02:54:20|321.37|319.37|321.37|319.37|321.4|319.4|321.34|319.34|20
1725159270000|2024-09-01 02:54:30|321.38|319.38|321.42|319.42|321.43|319.43|321.38|319.38|11
1725159280000|2024-09-01 02:54:40|321.4|319.4|321.43|319.43|321.43|319.43|321.39|319.39|13
1725159290000|2024-09-01 02:54:50|321.45|319.45|321.53|319.53|321.53|319.53|321.45|319.45|12
1725159300000|2024-09-01 02:55:00|321.54|319.54|321.52|319.52|321.54|319.54|321.5|319.5|13
1725159310000|2024-09-01 02:55:10|321.53|319.53|321.49|319.49|321.53|319.53|321.49|319.49|7
1725159320000|2024-09-01 02:55:20|321.48|319.48|321.5|319.5|321.5|319.5|321.48|319.48|3
1725159340000|2024-09-01 02:55:40|321.49|319.49|321.5|319.5|321.5|319.5|321.46|319.46|4
1725159350000|2024-09-01 02:55:50|321.47|319.47|321.49|319.49|321.49|319.49|321.46|319.46|6
1725159360000|2024-09-01 02:56:00|321.46|319.46|321.44|319.44|321.48|319.48|321.44|319.44|7
1725159370000|2024-09-01 02:56:10|321.43|319.43|321.41|319.41|321.44|319.44|321.4|319.4|13
1725159380000|2024-09-01 02:56:20|321.42|319.42|321.46|319.46|321.48|319.48|321.41|319.41|13
1725159390000|2024-09-01 02:56:30|321.44|319.44|321.44|319.44|321.47|319.47|321.43|319.43|11
1725159400000|2024-09-01 02:56:40|321.45|319.45|321.53|319.53|321.53|319.53|321.45|319.45|11
1725159410000|2024-09-01 02:56:50|321.52|319.52|321.54|319.54|321.54|319.54|321.51|319.51|9
1725159420000|2024-09-01 02:57:00|321.53|319.53|321.51|319.51|321.53|319.53|321.5|319.5|12
1725159430000|2024-09-01 02:57:10|321.52|319.52|321.52|319.52|321.53|319.53|321.5|319.5|8
1725159440000|2024-09-01 02:57:20|321.53|319.53|321.45|319.45|321.53|319.53|321.45|319.45|15
1725159450000|2024-09-01 02:57:30|321.44|319.44|321.49|319.49|321.49|319.49|321.44|319.44|9
1725159460000|2024-09-01 02:57:40|321.5|319.5|321.52|319.52|321.53|319.53|321.5|319.5|5
1725159480000|2024-09-01 02:58:00|321.54|319.54|321.54|319.54|321.55|319.55|321.53|319.53|4
1725159490000|2024-09-01 02:58:10|321.55|319.55|321.5|319.5|321.55|319.55|321.49|319.49|16
1725159500000|2024-09-01 02:58:20|321.53|319.53|321.6|319.6|321.6|319.6|321.53|319.53|9
1725159510000|2024-09-01 02:58:30|321.57|319.57|321.54|319.54|321.59|319.59|321.54|319.54|11
1725159520000|2024-09-01 02:58:40|321.57|319.57|321.56|319.56|321.57|319.57|321.55|319.55|8
1725159530000|2024-09-01 02:58:50|321.58|319.58|321.61|319.61|321.61|319.61|321.55|319.55|12
1725159540000|2024-09-01 02:59:00|321.57|319.57|321.55|319.55|321.57|319.57|321.55|319.55|5
1725159550000|2024-09-01 02:59:10|321.57|319.57|321.57|319.57|321.57|319.57|321.53|319.53|13
1725159560000|2024-09-01 02:59:20|321.59|319.59|321.66|319.66|321.66|319.66|321.59|319.59|10
1725159570000|2024-09-01 02:59:30|321.67|319.67|321.68|319.68|321.68|319.68|321.67|319.67|2
1725159600000|2024-09-01 03:00:00|321.67|319.67|321.66|319.66|321.67|319.67|321.66|319.66|4
1725159610000|2024-09-01 03:00:10|321.64|319.64|321.55|319.55|321.64|319.64|321.54|319.54|8
1725159620000|2024-09-01 03:00:20|321.54|319.54|321.55|319.55|321.56|319.56|321.53|319.53|10
1725159630000|2024-09-01 03:00:30|321.54|319.54|321.5|319.5|321.54|319.54|321.5|319.5|6
1725159640000|2024-09-01 03:00:40|321.51|319.51|321.49|319.49|321.52|319.52|321.49|319.49|5
1725159650000|2024-09-01 03:00:50|321.5|319.5|321.49|319.49|321.52|319.52|321.49|319.49|6
1725159660000|2024-09-01 03:01:00|321.46|319.46|321.48|319.48|321.48|319.48|321.46|319.46|3
1725159670000|2024-09-01 03:01:10|321.49|319.49|321.49|319.49|321.49|319.49|321.49|319.49|1
1725159680000|2024-09-01 03:01:20|321.47|319.47|321.39|319.39|321.47|319.47|321.39|319.39|6
1725159690000|2024-09-01 03:01:30|321.42|319.42|321.4|319.4|321.42|319.42|321.39|319.39|8
1725159700000|2024-09-01 03:01:40|321.41|319.41|321.42|319.42|321.42|319.42|321.4|319.4|10
1725159710000|2024-09-01 03:01:50|321.41|319.41|321.4|319.4|321.42|319.42|321.39|319.39|9
1725159720000|2024-09-01 03:02:00|321.41|319.41|321.41|319.41|321.48|319.48|321.39|319.39|18
1725159730000|2024-09-01 03:02:10|321.42|319.42|321.42|319.42|321.48|319.48|321.41|319.41|18
1725159740000|2024-09-01 03:02:20|321.43|319.43|321.43|319.43|321.45|319.45|321.42|319.42|7
1725159750000|2024-09-01 03:02:30|321.44|319.44|321.51|319.51|321.56|319.56|321.43|319.43|17
1725159760000|2024-09-01 03:02:40|321.47|319.47|321.48|319.48|321.51|319.51|321.46|319.46|20
1725159770000|2024-09-01 03:02:50|321.49|319.49|321.48|319.48|321.51|319.51|321.46|319.46|14
1725159780000|2024-09-01 03:03:00|321.5|319.5|321.49|319.49|321.5|319.5|321.47|319.47|5
1725159790000|2024-09-01 03:03:10|321.47|319.47|321.47|319.47|321.47|319.47|321.47|319.47|1
1725159800000|2024-09-01 03:03:20|321.45|319.45|321.43|319.43|321.45|319.45|321.43|319.43|2
1725159810000|2024-09-01 03:03:30|321.45|319.45|321.48|319.48|321.49|319.49|321.45|319.45|6
1725159820000|2024-09-01 03:03:40|321.47|319.47|321.46|319.46|321.47|319.47|321.44|319.44|4
1725159840000|2024-09-01 03:04:00|321.43|319.43|321.39|319.39|321.43|319.43|321.39|319.39|6
1725159870000|2024-09-01 03:04:30|321.38|319.38|321.34|319.34|321.38|319.38|321.34|319.34|3
1725159900000|2024-09-01 03:05:00|321.37|319.37|321.47|319.47|321.47|319.47|321.37|319.37|8
1725159920000|2024-09-01 03:05:20|321.49|319.49|321.51|319.51|321.52|319.52|321.49|319.49|3
1725159930000|2024-09-01 03:05:30|321.5|319.5|321.49|319.49|321.5|319.5|321.49|319.49|2
1725159940000|2024-09-01 03:05:40|321.52|319.52|321.63|319.63|321.63|319.63|321.52|319.52|5
1725159950000|2024-09-01 03:05:50|321.64|319.64|321.63|319.63|321.64|319.64|321.63|319.63|8
1725159960000|2024-09-01 03:06:00|321.64|319.64|321.61|319.61|321.69|319.69|321.6|319.6|14
1725159970000|2024-09-01 03:06:10|321.62|319.62|321.61|319.61|321.62|319.62|321.56|319.56|9
1725159980000|2024-09-01 03:06:20|321.6|319.6|321.63|319.63|321.64|319.64|321.6|319.6|12
1725159990000|2024-09-01 03:06:30|321.66|319.66|321.63|319.63|321.7|319.7|321.63|319.63|12
1725160000000|2024-09-01 03:06:40|321.62|319.62|321.67|319.67|321.67|319.67|321.62|319.62|6
1725160010000|2024-09-01 03:06:50|321.68|319.68|321.71|319.71|321.71|319.71|321.68|319.68|2
1725160020000|2024-09-01 03:07:00|321.7|319.7|321.68|319.68|321.7|319.7|321.68|319.68|6
1725160050000|2024-09-01 03:07:30|321.69|319.69|321.71|319.71|321.71|319.71|321.69|319.69|2
1725160070000|2024-09-01 03:07:50|321.7|319.7|321.66|319.66|321.71|319.71|321.64|319.64|6
1725160080000|2024-09-01 03:08:00|321.65|319.65|321.65|319.65|321.67|319.67|321.64|319.64|12
1725160090000|2024-09-01 03:08:10|321.63|319.63|321.59|319.59|321.63|319.63|321.53|319.53|8
1725160100000|2024-09-01 03:08:20|321.57|319.57|321.53|319.53|321.57|319.57|321.53|319.53|2
1725160110000|2024-09-01 03:08:30|321.5|319.5|321.41|319.41|321.53|319.53|321.41|319.41|8
1725160120000|2024-09-01 03:08:40|321.38|319.38|321.3|319.3|321.38|319.38|321.24|319.24|14
1725160130000|2024-09-01 03:08:50|321.31|319.31|321.29|319.29|321.34|319.34|321.29|319.29|10
1725160140000|2024-09-01 03:09:00|321.32|319.32|321.39|319.39|321.4|319.4|321.31|319.31|16
1725160150000|2024-09-01 03:09:10|321.38|319.38|321.39|319.39|321.41|319.41|321.38|319.38|11
1725160160000|2024-09-01 03:09:20|321.38|319.38|321.41|319.41|321.44|319.44|321.38|319.38|6
1725160170000|2024-09-01 03:09:30|321.42|319.42|321.42|319.42|321.43|319.43|321.39|319.39|11
1725160180000|2024-09-01 03:09:40|321.4|319.4|321.41|319.41|321.43|319.43|321.4|319.4|11
1725160190000|2024-09-01 03:09:50|321.4|319.4|321.3|319.3|321.4|319.4|321.3|319.3|3
1725160200000|2024-09-01 03:10:00|321.32|319.32|321.38|319.38|321.38|319.38|321.31|319.31|22
1725160210000|2024-09-01 03:10:10|321.39|319.39|321.41|319.41|321.42|319.42|321.39|319.39|11
1725160220000|2024-09-01 03:10:20|321.42|319.42|321.46|319.46|321.47|319.47|321.41|319.41|18
1725160230000|2024-09-01 03:10:30|321.47|319.47|321.47|319.47|321.47|319.47|321.45|319.45|11
1725160240000|2024-09-01 03:10:40|321.48|319.48|321.55|319.55|321.55|319.55|321.47|319.47|12
1725160250000|2024-09-01 03:10:50|321.53|319.53|321.45|319.45|321.53|319.53|321.45|319.45|15
1725160260000|2024-09-01 03:11:00|321.46|319.46|321.48|319.48|321.48|319.48|321.45|319.45|8
1725160270000|2024-09-01 03:11:10|321.5|319.5|321.48|319.48|321.51|319.51|321.48|319.48|6
1725160280000|2024-09-01 03:11:20|321.51|319.51|321.51|319.51|321.51|319.51|321.51|319.51|1
1725160290000|2024-09-01 03:11:30|321.5|319.5|321.52|319.52|321.56|319.56|321.48|319.48|17
1725160300000|2024-09-01 03:11:40|321.55|319.55|321.54|319.54|321.55|319.55|321.51|319.51|16
1725160310000|2024-09-01 03:11:50|321.55|319.55|321.52|319.52|321.56|319.56|321.52|319.52|8
1725160320000|2024-09-01 03:12:00|321.54|319.54|321.54|319.54|321.56|319.56|321.52|319.52|11
1725160330000|2024-09-01 03:12:10|321.59|319.59|321.68|319.68|321.68|319.68|321.59|319.59|16
1725160340000|2024-09-01 03:12:20|321.69|319.69|321.72|319.72|321.72|319.72|321.69|319.69|4
1725160350000|2024-09-01 03:12:30|321.74|319.74|321.74|319.74|321.74|319.74|321.74|319.74|1
1725160360000|2024-09-01 03:12:40|321.72|319.72|321.72|319.72|321.74|319.74|321.72|319.72|5
1725160370000|2024-09-01 03:12:50|321.74|319.74|321.76|319.76|321.76|319.76|321.73|319.73|4
1725160380000|2024-09-01 03:13:00|321.77|319.77|321.77|319.77|321.77|319.77|321.77|319.77|1
1725160390000|2024-09-01 03:13:10|321.76|319.76|321.72|319.72|321.76|319.76|321.71|319.71|4
1725160410000|2024-09-01 03:13:30|321.74|319.74|321.75|319.75|321.75|319.75|321.74|319.74|2
1725160420000|2024-09-01 03:13:40|321.77|319.77|321.77|319.77|321.77|319.77|321.77|319.77|1
1725160430000|2024-09-01 03:13:50|321.89|319.89|322.01|320.01|322.03|320.03|321.89|319.89|16
1725160440000|2024-09-01 03:14:00|322.02|320.02|322.06|320.06|322.06|320.06|322.02|320.02|12
1725160450000|2024-09-01 03:14:10|322.07|320.07|322.13|320.13|322.13|320.13|322.06|320.06|14
1725160460000|2024-09-01 03:14:20|322.14|320.14|322.18|320.18|322.19|320.19|322.12|320.12|10
1725160470000|2024-09-01 03:14:30|322.19|320.19|322.25|320.25|322.27|320.27|322.17|320.17|20
1725160480000|2024-09-01 03:14:40|322.26|320.26|322.29|320.29|322.31|320.31|322.26|320.26|11
1725160490000|2024-09-01 03:14:50|322.3|320.3|322.18|320.18|322.3|320.3|322.18|320.18|13
1725160500000|2024-09-01 03:15:00|322.2|320.2|322.19|320.19|322.2|320.2|322.19|320.19|2
1725160510000|2024-09-01 03:15:10|322.2|320.2|322.26|320.26|322.27|320.27|322.18|320.18|12
1725160520000|2024-09-01 03:15:20|322.27|320.27|322.3|320.3|322.33|320.33|322.26|320.26|11
1725160530000|2024-09-01 03:15:30|322.33|320.33|322.31|320.31|322.4|320.4|322.31|320.31|7
1725160540000|2024-09-01 03:15:40|322.3|320.3|322.25|320.25|322.3|320.3|322.24|320.24|7
1725160550000|2024-09-01 03:15:50|322.26|320.26|322.25|320.25|322.26|320.26|322.24|320.24|8
1725160560000|2024-09-01 03:16:00|322.26|320.26|322.28|320.28|322.32|320.32|322.24|320.24|18
1725160570000|2024-09-01 03:16:10|322.27|320.27|322.24|320.24|322.3|320.3|322.24|320.24|8
1725160580000|2024-09-01 03:16:20|322.23|320.23|322.18|320.18|322.23|320.23|322.18|320.18|6
1725160590000|2024-09-01 03:16:30|322.15|320.15|322.13|320.13|322.15|320.15|322.13|320.13|3
1725160600000|2024-09-01 03:16:40|322.1|320.1|322.12|320.12|322.13|320.13|322.09|320.09|17
1725160610000|2024-09-01 03:16:50|322.13|320.13|322.09|320.09|322.13|320.13|322.09|320.09|4
1725160620000|2024-09-01 03:17:00|322.1|320.1|322.17|320.17|322.17|320.17|322.06|320.06|16
1725160630000|2024-09-01 03:17:10|322.2|320.2|322.2|320.2|322.23|320.23|322.17|320.17|16
1725160640000|2024-09-01 03:17:20|322.22|320.22|322.17|320.17|322.22|320.22|322.17|320.17|8
1725160650000|2024-09-01 03:17:30|322.14|320.14|322.07|320.07|322.14|320.14|322.06|320.06|7
1725160660000|2024-09-01 03:17:40|322.06|320.06|322.02|320.02|322.07|320.07|322.02|320.02|5
1725160670000|2024-09-01 03:17:50|322.01|320.01|322|320|322.01|320.01|321.99|319.99|6
1725160680000|2024-09-01 03:18:00|322.05|320.05|322|320|322.07|320.07|322|320|16
1725160690000|2024-09-01 03:18:10|322.01|320.01|321.99|319.99|322.04|320.04|321.99|319.99|8
1725160700000|2024-09-01 03:18:20|322.01|320.01|322|320|322.02|320.02|321.99|319.99|8
1725160710000|2024-09-01 03:18:30|321.99|319.99|321.92|319.92|321.99|319.99|321.92|319.92|11
1725160720000|2024-09-01 03:18:40|321.9|319.9|321.87|319.87|321.9|319.9|321.86|319.86|6
1725160730000|2024-09-01 03:18:50|321.86|319.86|321.86|319.86|321.87|319.87|321.86|319.86|3
1725160740000|2024-09-01 03:19:00|321.88|319.88|321.84|319.84|321.88|319.88|321.84|319.84|10
1725160750000|2024-09-01 03:19:10|321.82|319.82|321.67|319.67|321.82|319.82|321.67|319.67|6
1725160760000|2024-09-01 03:19:20|321.66|319.66|321.66|319.66|321.67|319.67|321.66|319.66|3
1725160770000|2024-09-01 03:19:30|321.67|319.67|321.62|319.62|321.68|319.68|321.62|319.62|14
1725160780000|2024-09-01 03:19:40|321.66|319.66|321.62|319.62|321.66|319.66|321.62|319.62|11
1725160800000|2024-09-01 03:20:00|321.58|319.58|321.55|319.55|321.58|319.58|321.52|319.52|12
1725160810000|2024-09-01 03:20:10|321.54|319.54|321.48|319.48|321.54|319.54|321.48|319.48|4
1725160820000|2024-09-01 03:20:20|321.4|319.4|321.43|319.43|321.46|319.46|321.38|319.38|11
1725160830000|2024-09-01 03:20:30|321.44|319.44|321.52|319.52|321.52|319.52|321.44|319.44|11
1725160840000|2024-09-01 03:20:40|321.53|319.53|321.55|319.55|321.55|319.55|321.52|319.52|7
1725160850000|2024-09-01 03:20:50|321.56|319.56|321.51|319.51|321.58|319.58|321.51|319.51|9
1725160860000|2024-09-01 03:21:00|321.52|319.52|321.56|319.56|321.58|319.58|321.52|319.52|12
1725160870000|2024-09-01 03:21:10|321.55|319.55|321.56|319.56|321.56|319.56|321.55|319.55|6
1725160880000|2024-09-01 03:21:20|321.55|319.55|321.54|319.54|321.56|319.56|321.54|319.54|3
1725160890000|2024-09-01 03:21:30|321.55|319.55|321.61|319.61|321.61|319.61|321.55|319.55|5
1725160900000|2024-09-01 03:21:40|321.62|319.62|321.65|319.65|321.66|319.66|321.62|319.62|12
1725160910000|2024-09-01 03:21:50|321.64|319.64|321.68|319.68|321.68|319.68|321.64|319.64|14
1725160920000|2024-09-01 03:22:00|321.69|319.69|321.67|319.67|321.69|319.69|321.67|319.67|3
1725160930000|2024-09-01 03:22:10|321.68|319.68|321.68|319.68|321.69|319.69|321.66|319.66|6
1725160950000|2024-09-01 03:22:30|321.65|319.65|321.69|319.69|321.69|319.69|321.65|319.65|4
1725160960000|2024-09-01 03:22:40|321.71|319.71|321.7|319.7|321.71|319.71|321.7|319.7|4
1725160970000|2024-09-01 03:22:50|321.71|319.71|321.74|319.74|321.75|319.75|321.7|319.7|7
1725160980000|2024-09-01 03:23:00|321.75|319.75|321.81|319.81|321.86|319.86|321.75|319.75|13
1725160990000|2024-09-01 03:23:10|321.82|319.82|321.88|319.88|321.88|319.88|321.82|319.82|5
1725161000000|2024-09-01 03:23:20|321.87|319.87|321.87|319.87|321.93|319.93|321.87|319.87|15
1725161010000|2024-09-01 03:23:30|321.86|319.86|321.91|319.91|321.91|319.91|321.85|319.85|10
1725161020000|2024-09-01 03:23:40|321.92|319.92|321.92|319.92|321.92|319.92|321.92|319.92|1
1725161030000|2024-09-01 03:23:50|321.91|319.91|321.93|319.93|321.95|319.95|321.91|319.91|12
1725161040000|2024-09-01 03:24:00|321.94|319.94|321.95|319.95|321.95|319.95|321.94|319.94|2
1725161050000|2024-09-01 03:24:10|321.94|319.94|321.91|319.91|321.96|319.96|321.91|319.91|6
1725161070000|2024-09-01 03:24:30|321.94|319.94|321.97|319.97|321.97|319.97|321.93|319.93|4
1725161080000|2024-09-01 03:24:40|321.96|319.96|321.96|319.96|321.97|319.97|321.95|319.95|9
1725161090000|2024-09-01 03:24:50|321.95|319.95|321.93|319.93|321.95|319.95|321.92|319.92|6
1725161100000|2024-09-01 03:25:00|321.92|319.92|321.98|319.98|321.99|319.99|321.92|319.92|10
1725161110000|2024-09-01 03:25:10|322.02|320.02|321.99|319.99|322.03|320.03|321.99|319.99|10
1725161120000|2024-09-01 03:25:20|322|320|322|320|322|320|322|320|1
1725161130000|2024-09-01 03:25:30|321.99|319.99|322|320|322|320|321.99|319.99|2
1725161140000|2024-09-01 03:25:40|322.01|320.01|322|320|322.01|320.01|322|320|6
1725161150000|2024-09-01 03:25:50|322.01|320.01|322|320|322.01|320.01|321.99|319.99|5
1725161160000|2024-09-01 03:26:00|322.01|320.01|322.1|320.1|322.12|320.12|322.01|320.01|10
1725161170000|2024-09-01 03:26:10|322.09|320.09|322.11|320.11|322.11|320.11|322.09|320.09|5
1725161180000|2024-09-01 03:26:20|322.09|320.09|322.1|320.1|322.1|320.1|322.09|320.09|2
1725161190000|2024-09-01 03:26:30|322.11|320.11|322.19|320.19|322.19|320.19|322.1|320.1|9
1725161200000|2024-09-01 03:26:40|322.2|320.2|322.2|320.2|322.21|320.21|322.18|320.18|13
1725161210000|2024-09-01 03:26:50|322.21|320.21|322.23|320.23|322.23|320.23|322.21|320.21|6
1725161220000|2024-09-01 03:27:00|322.22|320.22|322.2|320.2|322.23|320.23|322.2|320.2|5
1725161230000|2024-09-01 03:27:10|322.16|320.16|322.13|320.13|322.16|320.16|322.13|320.13|2
1725161260000|2024-09-01 03:27:40|322.15|320.15|322.13|320.13|322.15|320.15|322.13|320.13|3
1725161270000|2024-09-01 03:27:50|322.14|320.14|322.16|320.16|322.17|320.17|322.14|320.14|11
1725161280000|2024-09-01 03:28:00|322.17|320.17|322.16|320.16|322.17|320.17|322.16|320.16|2
1725161290000|2024-09-01 03:28:10|322.17|320.17|322.16|320.16|322.17|320.17|322.16|320.16|4
1725161300000|2024-09-01 03:28:20|322.17|320.17|322.17|320.17|322.18|320.18|322.16|320.16|7
1725161320000|2024-09-01 03:28:40|322.18|320.18|322.18|320.18|322.23|320.23|322.18|320.18|11
1725161330000|2024-09-01 03:28:50|322.17|320.17|322.17|320.17|322.17|320.17|322.17|320.17|1
1725161340000|2024-09-01 03:29:00|322.18|320.18|322.18|320.18|322.19|320.19|322.17|320.17|7
1725161350000|2024-09-01 03:29:10|322.17|320.17|322.23|320.23|322.23|320.23|322.17|320.17|7
1725161360000|2024-09-01 03:29:20|322.24|320.24|322.24|320.24|322.24|320.24|322.24|320.24|1
1725161370000|2024-09-01 03:29:30|322.23|320.23|322.22|320.22|322.24|320.24|322.22|320.22|4
1725161380000|2024-09-01 03:29:40|322.21|320.21|322.21|320.21|322.21|320.21|322.21|320.21|1
1725161390000|2024-09-01 03:29:50|322.18|320.18|322.18|320.18|322.19|320.19|322.18|320.18|3
1725161400000|2024-09-01 03:30:00|322.17|320.17|322.17|320.17|322.17|320.17|322.17|320.17|1
1725161410000|2024-09-01 03:30:10|322.16|320.16|322.16|320.16|322.16|320.16|322.16|320.16|1
1725161420000|2024-09-01 03:30:20|322.17|320.17|322.22|320.22|322.24|320.24|322.17|320.17|7
1725161430000|2024-09-01 03:30:30|322.23|320.23|322.21|320.21|322.23|320.23|322.2|320.2|12
1725161440000|2024-09-01 03:30:40|322.22|320.22|322.24|320.24|322.25|320.25|322.2|320.2|6
1725161450000|2024-09-01 03:30:50|322.27|320.27|322.28|320.28|322.28|320.28|322.27|320.27|6
1725161460000|2024-09-01 03:31:00|322.26|320.26|322.28|320.28|322.28|320.28|322.26|320.26|2
1725161470000|2024-09-01 03:31:10|322.25|320.25|322.25|320.25|322.25|320.25|322.25|320.25|1
1725161480000|2024-09-01 03:31:20|322.24|320.24|322.29|320.29|322.29|320.29|322.24|320.24|5
1725161540000|2024-09-01 03:32:20|322.26|320.26|322.24|320.24|322.26|320.26|322.24|320.24|6
1725161550000|2024-09-01 03:32:30|322.25|320.25|322.12|320.12|322.25|320.25|322.12|320.12|5
1725161570000|2024-09-01 03:32:50|322.08|320.08|322.06|320.06|322.08|320.08|322.06|320.06|2
1725161580000|2024-09-01 03:33:00|322.07|320.07|322.07|320.07|322.07|320.07|322.07|320.07|1
1725161590000|2024-09-01 03:33:10|322.09|320.09|322.08|320.08|322.09|320.09|322.07|320.07|8
1725161600000|2024-09-01 03:33:20|322.07|320.07|322.08|320.08|322.09|320.09|322.06|320.06|5
1725161610000|2024-09-01 03:33:30|322.07|320.07|322.06|320.06|322.07|320.07|322.04|320.04|6
1725161620000|2024-09-01 03:33:40|322.05|320.05|322.05|320.05|322.05|320.05|322.05|320.05|1
1725161640000|2024-09-01 03:34:00|322.06|320.06|322.05|320.05|322.06|320.06|322.05|320.05|2
1725161660000|2024-09-01 03:34:20|322.01|320.01|321.97|319.97|322.01|320.01|321.97|319.97|3
1725161680000|2024-09-01 03:34:40|321.95|319.95|321.97|319.97|321.97|319.97|321.94|319.94|4
1725161690000|2024-09-01 03:34:50|321.99|319.99|321.97|319.97|321.99|319.99|321.96|319.96|4
1725161700000|2024-09-01 03:35:00|321.96|319.96|321.95|319.95|321.96|319.96|321.95|319.95|4
1725161710000|2024-09-01 03:35:10|321.94|319.94|321.97|319.97|321.97|319.97|321.94|319.94|5
1725161720000|2024-09-01 03:35:20|321.98|319.98|321.98|319.98|322.01|320.01|321.96|319.96|15
1725161730000|2024-09-01 03:35:30|321.99|319.99|322.03|320.03|322.03|320.03|321.99|319.99|3
1725161740000|2024-09-01 03:35:40|322.05|320.05|322.08|320.08|322.09|320.09|322.05|320.05|7
1725161750000|2024-09-01 03:35:50|322.07|320.07|322.09|320.09|322.1|320.1|322.07|320.07|7
1725161760000|2024-09-01 03:36:00|322.1|320.1|322.1|320.1|322.12|320.12|322.1|320.1|9
1725161770000|2024-09-01 03:36:10|322.06|320.06|322.06|320.06|322.08|320.08|322.05|320.05|13
1725161780000|2024-09-01 03:36:20|322|320|321.98|319.98|322|320|321.95|319.95|5
1725161790000|2024-09-01 03:36:30|321.99|319.99|321.99|319.99|322.01|320.01|321.98|319.98|8
1725161800000|2024-09-01 03:36:40|321.98|319.98|321.94|319.94|321.98|319.98|321.94|319.94|5
1725161820000|2024-09-01 03:37:00|321.89|319.89|321.83|319.83|321.89|319.89|321.83|319.83|4
1725161830000|2024-09-01 03:37:10|321.85|319.85|321.87|319.87|321.88|319.88|321.85|319.85|11
1725161840000|2024-09-01 03:37:20|321.89|319.89|321.98|319.98|321.98|319.98|321.86|319.86|13
1725161850000|2024-09-01 03:37:30|321.97|319.97|321.98|319.98|322|320|321.97|319.97|6
1725161860000|2024-09-01 03:37:40|321.97|319.97|321.97|319.97|321.97|319.97|321.97|319.97|1
1725161870000|2024-09-01 03:37:50|321.94|319.94|321.95|319.95|321.95|319.95|321.94|319.94|2
1725161880000|2024-09-01 03:38:00|321.94|319.94|321.94|319.94|321.95|319.95|321.93|319.93|7
1725161900000|2024-09-01 03:38:20|321.93|319.93|321.96|319.96|321.98|319.98|321.91|319.91|12
1725161910000|2024-09-01 03:38:30|321.97|319.97|321.97|319.97|321.97|319.97|321.96|319.96|9
1725161920000|2024-09-01 03:38:40|321.96|319.96|322|320|322|320|321.96|319.96|12
1725161930000|2024-09-01 03:38:50|321.99|319.99|321.97|319.97|321.99|319.99|321.96|319.96|6
1725161940000|2024-09-01 03:39:00|321.94|319.94|321.98|319.98|321.98|319.98|321.94|319.94|6
1725161950000|2024-09-01 03:39:10|321.99|319.99|322.02|320.02|322.02|320.02|321.97|319.97|10
1725161960000|2024-09-01 03:39:20|322.05|320.05|322.08|320.08|322.09|320.09|322.05|320.05|6
1725161970000|2024-09-01 03:39:30|322.1|320.1|322.08|320.08|322.1|320.1|322.08|320.08|4
1725161980000|2024-09-01 03:39:40|322.05|320.05|322.04|320.04|322.05|320.05|322.04|320.04|2
1725161990000|2024-09-01 03:39:50|322|320|321.99|319.99|322|320|321.99|319.99|2
1725162000000|2024-09-01 03:40:00|322.01|320.01|321.99|319.99|322.01|320.01|321.99|319.99|9
1725162010000|2024-09-01 03:40:10|321.96|319.96|321.98|319.98|321.98|319.98|321.96|319.96|2
1725162020000|2024-09-01 03:40:20|321.95|319.95|321.96|319.96|321.96|319.96|321.95|319.95|2
1725162030000|2024-09-01 03:40:30|321.98|319.98|322|320|322.01|320.01|321.98|319.98|7
1725162040000|2024-09-01 03:40:40|321.99|319.99|321.99|319.99|321.99|319.99|321.99|319.99|1
1725162050000|2024-09-01 03:40:50|321.97|319.97|321.95|319.95|321.97|319.97|321.95|319.95|2
1725162060000|2024-09-01 03:41:00|321.94|319.94|321.88|319.88|321.95|319.95|321.86|319.86|14
1725162070000|2024-09-01 03:41:10|321.87|319.87|321.75|319.75|321.87|319.87|321.74|319.74|12
1725162080000|2024-09-01 03:41:20|321.73|319.73|321.74|319.74|321.74|319.74|321.72|319.72|12
1725162090000|2024-09-01 03:41:30|321.73|319.73|321.78|319.78|321.78|319.78|321.72|319.72|7
1725162100000|2024-09-01 03:41:40|321.79|319.79|321.8|319.8|321.81|319.81|321.79|319.79|4
1725162110000|2024-09-01 03:41:50|321.82|319.82|321.84|319.84|321.85|319.85|321.81|319.81|6
1725162120000|2024-09-01 03:42:00|321.85|319.85|321.89|319.89|321.91|319.91|321.84|319.84|8
1725162130000|2024-09-01 03:42:10|321.9|319.9|321.85|319.85|321.9|319.9|321.85|319.85|3
1725162140000|2024-09-01 03:42:20|321.86|319.86|321.85|319.85|321.87|319.87|321.85|319.85|7
1725162150000|2024-09-01 03:42:30|321.86|319.86|321.87|319.87|321.89|319.89|321.84|319.84|11
1725162160000|2024-09-01 03:42:40|321.86|319.86|321.86|319.86|321.87|319.87|321.84|319.84|9
1725162170000|2024-09-01 03:42:50|321.87|319.87|321.91|319.91|321.91|319.91|321.87|319.87|6
1725162180000|2024-09-01 03:43:00|321.92|319.92|321.96|319.96|321.97|319.97|321.92|319.92|6
1725162190000|2024-09-01 03:43:10|321.98|319.98|321.98|319.98|321.98|319.98|321.97|319.97|5
1725162200000|2024-09-01 03:43:20|321.99|319.99|321.99|319.99|322|320|321.98|319.98|9
1725162210000|2024-09-01 03:43:30|322|320|321.98|319.98|322|320|321.98|319.98|9
1725162220000|2024-09-01 03:43:40|322|320|321.99|319.99|322|320|321.97|319.97|4
1725162240000|2024-09-01 03:44:00|321.98|319.98|321.99|319.99|321.99|319.99|321.98|319.98|4
1725162250000|2024-09-01 03:44:10|321.98|319.98|321.99|319.99|321.99|319.99|321.98|319.98|6
1725162260000|2024-09-01 03:44:20|321.98|319.98|321.86|319.86|321.98|319.98|321.86|319.86|9
1725162270000|2024-09-01 03:44:30|321.87|319.87|321.87|319.87|321.89|319.89|321.85|319.85|13
1725162280000|2024-09-01 03:44:40|321.86|319.86|321.87|319.87|321.87|319.87|321.86|319.86|4
1725162290000|2024-09-01 03:44:50|321.86|319.86|321.86|319.86|321.88|319.88|321.86|319.86|6
1725162300000|2024-09-01 03:45:00|321.87|319.87|321.97|319.97|321.97|319.97|321.86|319.86|12
1725162310000|2024-09-01 03:45:10|321.98|319.98|322|320|322|320|321.96|319.96|7
1725162320000|2024-09-01 03:45:20|321.97|319.97|322|320|322|320|321.97|319.97|7
1725162330000|2024-09-01 03:45:30|321.98|319.98|321.98|319.98|322|320|321.97|319.97|8
1725162340000|2024-09-01 03:45:40|321.99|319.99|321.99|319.99|322|320|321.98|319.98|7
1725162350000|2024-09-01 03:45:50|322|320|322.09|320.09|322.1|320.1|322|320|11
1725162360000|2024-09-01 03:46:00|322.1|320.1|322.16|320.16|322.17|320.17|322.1|320.1|16
1725162370000|2024-09-01 03:46:10|322.12|320.12|322.11|320.11|322.12|320.12|322.11|320.11|2
1725162390000|2024-09-01 03:46:30|322.14|320.14|322.19|320.19|322.19|320.19|322.14|320.14|7
1725162400000|2024-09-01 03:46:40|322.16|320.16|322.09|320.09|322.16|320.16|322.09|320.09|6
1725162420000|2024-09-01 03:47:00|322.07|320.07|322.06|320.06|322.09|320.09|322.06|320.06|5
1725162430000|2024-09-01 03:47:10|322.05|320.05|322.05|320.05|322.05|320.05|322.04|320.04|3
1725162450000|2024-09-01 03:47:30|322.01|320.01|322.01|320.01|322.01|320.01|321.99|319.99|7
1725162460000|2024-09-01 03:47:40|322.02|320.02|322.07|320.07|322.08|320.08|322.02|320.02|5
1725162470000|2024-09-01 03:47:50|322.05|320.05|322.06|320.06|322.08|320.08|322.05|320.05|10
1725162480000|2024-09-01 03:48:00|322.07|320.07|322.08|320.08|322.09|320.09|322.06|320.06|10
1725162490000|2024-09-01 03:48:10|322.09|320.09|322.09|320.09|322.13|320.13|322.08|320.08|8
1725162500000|2024-09-01 03:48:20|322.08|320.08|322.05|320.05|322.08|320.08|322.05|320.05|4
1725162510000|2024-09-01 03:48:30|322.02|320.02|322.04|320.04|322.04|320.04|322.02|320.02|7
1725162520000|2024-09-01 03:48:40|322.06|320.06|322.09|320.09|322.09|320.09|322.06|320.06|8
1725162530000|2024-09-01 03:48:50|322.06|320.06|322.06|320.06|322.09|320.09|322.05|320.05|14
1725162540000|2024-09-01 03:49:00|322.09|320.09|322.02|320.02|322.09|320.09|322.02|320.02|6
1725162550000|2024-09-01 03:49:10|322.04|320.04|322.05|320.05|322.07|320.07|322.03|320.03|7
1725162560000|2024-09-01 03:49:20|322.07|320.07|322.07|320.07|322.09|320.09|322.07|320.07|6
1725162570000|2024-09-01 03:49:30|322.06|320.06|322.05|320.05|322.07|320.07|322.05|320.05|10
1725162580000|2024-09-01 03:49:40|322.06|320.06|322.03|320.03|322.06|320.06|322.03|320.03|5
1725162590000|2024-09-01 03:49:50|322.05|320.05|321.99|319.99|322.05|320.05|321.99|319.99|4
1725162600000|2024-09-01 03:50:00|321.96|319.96|321.86|319.86|321.96|319.96|321.86|319.86|11
1725162610000|2024-09-01 03:50:10|321.88|319.88|321.88|319.88|321.88|319.88|321.84|319.84|5
1725162620000|2024-09-01 03:50:20|321.86|319.86|321.83|319.83|321.88|319.88|321.83|319.83|18
1725162630000|2024-09-01 03:50:30|321.84|319.84|321.79|319.79|321.86|319.86|321.76|319.76|19
1725162640000|2024-09-01 03:50:40|321.8|319.8|321.83|319.83|321.83|319.83|321.8|319.8|9
1725162650000|2024-09-01 03:50:50|321.84|319.84|321.86|319.86|321.86|319.86|321.84|319.84|12
1725162660000|2024-09-01 03:51:00|321.85|319.85|321.86|319.86|321.89|319.89|321.84|319.84|21
1725162670000|2024-09-01 03:51:10|321.85|319.85|321.83|319.83|321.86|319.86|321.83|319.83|15
1725162680000|2024-09-01 03:51:20|321.84|319.84|321.83|319.83|321.84|319.84|321.83|319.83|12
1725162690000|2024-09-01 03:51:30|321.84|319.84|321.84|319.84|321.84|319.84|321.83|319.83|11
1725162700000|2024-09-01 03:51:40|321.83|319.83|321.86|319.86|321.86|319.86|321.83|319.83|10
1725162710000|2024-09-01 03:51:50|321.87|319.87|321.86|319.86|321.87|319.87|321.86|319.86|14
1725162720000|2024-09-01 03:52:00|321.85|319.85|321.85|319.85|321.85|319.85|321.83|319.83|8
1725162730000|2024-09-01 03:52:10|321.86|319.86|321.84|319.84|321.86|319.86|321.84|319.84|3
1725162740000|2024-09-01 03:52:20|321.83|319.83|321.74|319.74|321.83|319.83|321.74|319.74|10
1725162750000|2024-09-01 03:52:30|321.73|319.73|321.73|319.73|321.73|319.73|321.72|319.72|11
1725162760000|2024-09-01 03:52:40|321.74|319.74|321.68|319.68|321.74|319.74|321.68|319.68|9
1725162770000|2024-09-01 03:52:50|321.69|319.69|321.66|319.66|321.69|319.69|321.66|319.66|13
1725162780000|2024-09-01 03:53:00|321.67|319.67|321.7|319.7|321.7|319.7|321.66|319.66|6
1725162800000|2024-09-01 03:53:20|321.69|319.69|321.67|319.67|321.71|319.71|321.67|319.67|6
1725162810000|2024-09-01 03:53:30|321.68|319.68|321.69|319.69|321.69|319.69|321.68|319.68|4
1725162820000|2024-09-01 03:53:40|321.67|319.67|321.67|319.67|321.68|319.68|321.67|319.67|3
1725162830000|2024-09-01 03:53:50|321.68|319.68|321.67|319.67|321.68|319.68|321.67|319.67|6
1725162840000|2024-09-01 03:54:00|321.66|319.66|321.67|319.67|321.67|319.67|321.65|319.65|13
1725162850000|2024-09-01 03:54:10|321.66|319.66|321.63|319.63|321.67|319.67|321.63|319.63|8
1725162860000|2024-09-01 03:54:20|321.65|319.65|321.63|319.63|321.65|319.65|321.62|319.62|11
1725162870000|2024-09-01 03:54:30|321.64|319.64|321.65|319.65|321.65|319.65|321.63|319.63|8
1725162880000|2024-09-01 03:54:40|321.64|319.64|321.62|319.62|321.64|319.64|321.62|319.62|3
1725162890000|2024-09-01 03:54:50|321.6|319.6|321.55|319.55|321.6|319.6|321.53|319.53|7
1725162900000|2024-09-01 03:55:00|321.54|319.54|321.54|319.54|321.55|319.55|321.54|319.54|3
1725162910000|2024-09-01 03:55:10|321.55|319.55|321.59|319.59|321.6|319.6|321.55|319.55|8
1725162920000|2024-09-01 03:55:20|321.57|319.57|321.64|319.64|321.64|319.64|321.56|319.56|8
1725162930000|2024-09-01 03:55:30|321.65|319.65|321.64|319.64|321.65|319.65|321.64|319.64|2
1725162940000|2024-09-01 03:55:40|321.65|319.65|321.66|319.66|321.66|319.66|321.64|319.64|4
1725162950000|2024-09-01 03:55:50|321.65|319.65|321.68|319.68|321.69|319.69|321.65|319.65|11
1725162960000|2024-09-01 03:56:00|321.7|319.7|321.64|319.64|321.7|319.7|321.63|319.63|11
1725162970000|2024-09-01 03:56:10|321.65|319.65|321.64|319.64|321.65|319.65|321.64|319.64|2
1725162980000|2024-09-01 03:56:20|321.63|319.63|321.64|319.64|321.64|319.64|321.63|319.63|4
1725162990000|2024-09-01 03:56:30|321.65|319.65|321.64|319.64|321.65|319.65|321.64|319.64|10
1725163000000|2024-09-01 03:56:40|321.65|319.65|321.61|319.61|321.66|319.66|321.61|319.61|8
1725163010000|2024-09-01 03:56:50|321.62|319.62|321.66|319.66|321.66|319.66|321.61|319.61|6
1725163020000|2024-09-01 03:57:00|321.65|319.65|321.69|319.69|321.69|319.69|321.63|319.63|9
1725163030000|2024-09-01 03:57:10|321.71|319.71|321.77|319.77|321.77|319.77|321.71|319.71|6
1725163040000|2024-09-01 03:57:20|321.78|319.78|321.82|319.82|321.82|319.82|321.78|319.78|4
1725163050000|2024-09-01 03:57:30|321.81|319.81|321.82|319.82|321.88|319.88|321.81|319.81|6
1725163060000|2024-09-01 03:57:40|321.81|319.81|321.83|319.83|321.83|319.83|321.81|319.81|2
1725163070000|2024-09-01 03:57:50|321.84|319.84|321.83|319.83|321.84|319.84|321.83|319.83|2
1725163080000|2024-09-01 03:58:00|321.82|319.82|321.83|319.83|321.83|319.83|321.82|319.82|2
1725163090000|2024-09-01 03:58:10|321.84|319.84|321.82|319.82|321.85|319.85|321.82|319.82|4
1725163100000|2024-09-01 03:58:20|321.84|319.84|321.81|319.81|321.85|319.85|321.81|319.81|7
1725163110000|2024-09-01 03:58:30|321.83|319.83|321.84|319.84|321.84|319.84|321.82|319.82|3
1725163120000|2024-09-01 03:58:40|321.85|319.85|321.81|319.81|321.86|319.86|321.81|319.81|6
1725163130000|2024-09-01 03:58:50|321.83|319.83|321.83|319.83|321.83|319.83|321.83|319.83|1
1725163140000|2024-09-01 03:59:00|321.84|319.84|321.84|319.84|321.88|319.88|321.84|319.84|7
1725163150000|2024-09-01 03:59:10|321.82|319.82|321.82|319.82|321.82|319.82|321.82|319.82|1
1725163160000|2024-09-01 03:59:20|321.83|319.83|321.8|319.8|321.83|319.83|321.8|319.8|5
1725163200000|2024-09-01 04:00:00|321.76|319.76|321.71|319.71|321.76|319.76|321.71|319.71|3
1725163210000|2024-09-01 04:00:10|321.69|319.69|321.62|319.62|321.69|319.69|321.62|319.62|5
1725163220000|2024-09-01 04:00:20|321.61|319.61|321.49|319.49|321.62|319.62|321.49|319.49|15
1725163230000|2024-09-01 04:00:30|321.48|319.48|321.52|319.52|321.53|319.53|321.48|319.48|11
1725163240000|2024-09-01 04:00:40|321.54|319.54|321.56|319.56|321.57|319.57|321.54|319.54|5
1725163250000|2024-09-01 04:00:50|321.55|319.55|321.51|319.51|321.55|319.55|321.5|319.5|4
1725163260000|2024-09-01 04:01:00|321.53|319.53|321.5|319.5|321.53|319.53|321.47|319.47|8
1725163270000|2024-09-01 04:01:10|321.49|319.49|321.5|319.5|321.52|319.52|321.47|319.47|9
1725163280000|2024-09-01 04:01:20|321.49|319.49|321.49|319.49|321.5|319.5|321.48|319.48|5
1725163290000|2024-09-01 04:01:30|321.5|319.5|321.56|319.56|321.56|319.56|321.49|319.49|5
1725163300000|2024-09-01 04:01:40|321.57|319.57|321.65|319.65|321.65|319.65|321.56|319.56|8
1725163310000|2024-09-01 04:01:50|321.66|319.66|321.66|319.66|321.66|319.66|321.64|319.64|5
1725163320000|2024-09-01 04:02:00|321.67|319.67|321.7|319.7|321.7|319.7|321.67|319.67|15
1725163330000|2024-09-01 04:02:10|321.69|319.69|321.69|319.69|321.7|319.7|321.67|319.67|15
1725163340000|2024-09-01 04:02:20|321.68|319.68|321.68|319.68|321.68|319.68|321.68|319.68|1
1725163350000|2024-09-01 04:02:30|321.67|319.67|321.57|319.57|321.67|319.67|321.52|319.52|12
1725163360000|2024-09-01 04:02:40|321.59|319.59|321.55|319.55|321.59|319.59|321.55|319.55|3
1725163370000|2024-09-01 04:02:50|321.54|319.54|321.53|319.53|321.54|319.54|321.53|319.53|2
1725163380000|2024-09-01 04:03:00|321.52|319.52|321.49|319.49|321.52|319.52|321.49|319.49|4
1725163390000|2024-09-01 04:03:10|321.48|319.48|321.42|319.42|321.48|319.48|321.42|319.42|4
1725163400000|2024-09-01 04:03:20|321.41|319.41|321.43|319.43|321.43|319.43|321.4|319.4|3
1725163410000|2024-09-01 04:03:30|321.44|319.44|321.35|319.35|321.45|319.45|321.35|319.35|12
1725163420000|2024-09-01 04:03:40|321.37|319.37|321.35|319.35|321.38|319.38|321.35|319.35|8
1725163430000|2024-09-01 04:03:50|321.38|319.38|321.35|319.35|321.38|319.38|321.33|319.33|8
1725163440000|2024-09-01 04:04:00|321.33|319.33|321.22|319.22|321.34|319.34|321.22|319.22|5
1725163460000|2024-09-01 04:04:20|321.09|319.09|321.08|319.08|321.09|319.09|321.08|319.08|2
1725163470000|2024-09-01 04:04:30|321.11|319.11|321.1|319.1|321.13|319.13|321.1|319.1|6
1725163480000|2024-09-01 04:04:40|321.09|319.09|321.14|319.14|321.18|319.18|321.09|319.09|13
1725163490000|2024-09-01 04:04:50|321.15|319.15|321.12|319.12|321.19|319.19|321.12|319.12|15
1725163500000|2024-09-01 04:05:00|321.11|319.11|321.07|319.07|321.12|319.12|321.02|319.02|12
1725163510000|2024-09-01 04:05:10|321.06|319.06|321.09|319.09|321.09|319.09|321.02|319.02|15
1725163520000|2024-09-01 04:05:20|321.12|319.12|321.11|319.11|321.14|319.14|321.11|319.11|5
1725163530000|2024-09-01 04:05:30|321.1|319.1|320.75|318.75|321.1|319.1|320.74|318.74|19
1725163540000|2024-09-01 04:05:40|320.74|318.74|320.96|318.96|320.97|318.97|320.74|318.74|16
1725163550000|2024-09-01 04:05:50|320.97|318.97|321|319|321.03|319.03|320.97|318.97|9
1725163560000|2024-09-01 04:06:00|321.02|319.02|321|319|321.02|319.02|320.98|318.98|10
1725163570000|2024-09-01 04:06:10|321.03|319.03|321.08|319.08|321.08|319.08|321.03|319.03|15
1725163580000|2024-09-01 04:06:20|321.09|319.09|321.1|319.1|321.11|319.11|321.09|319.09|8
1725163590000|2024-09-01 04:06:30|321.09|319.09|321.05|319.05|321.1|319.1|321.03|319.03|21
1725163600000|2024-09-01 04:06:40|321.04|319.04|321.09|319.09|321.11|319.11|321|319|19
1725163610000|2024-09-01 04:06:50|321.08|319.08|321.1|319.1|321.11|319.11|321.07|319.07|6
1725163620000|2024-09-01 04:07:00|321.13|319.13|321.23|319.23|321.25|319.25|321.13|319.13|7
1725163630000|2024-09-01 04:07:10|321.25|319.25|321.19|319.19|321.25|319.25|321.18|319.18|14
1725163640000|2024-09-01 04:07:20|321.18|319.18|321.22|319.22|321.22|319.22|321.17|319.17|4
1725163650000|2024-09-01 04:07:30|321.24|319.24|321.21|319.21|321.24|319.24|321.2|319.2|18
1725163660000|2024-09-01 04:07:40|321.22|319.22|321.19|319.19|321.22|319.22|321.19|319.19|3
1725163670000|2024-09-01 04:07:50|321.16|319.16|321.2|319.2|321.2|319.2|321.15|319.15|9
1725163680000|2024-09-01 04:08:00|321.19|319.19|321.22|319.22|321.22|319.22|321.17|319.17|16
1725163690000|2024-09-01 04:08:10|321.21|319.21|321.27|319.27|321.27|319.27|321.21|319.21|15
1725163700000|2024-09-01 04:08:20|321.28|319.28|321.29|319.29|321.29|319.29|321.27|319.27|14
1725163710000|2024-09-01 04:08:30|321.33|319.33|321.32|319.32|321.33|319.33|321.3|319.3|16
1725163720000|2024-09-01 04:08:40|321.3|319.3|321.28|319.28|321.33|319.33|321.28|319.28|14
1725163730000|2024-09-01 04:08:50|321.22|319.22|321.17|319.17|321.22|319.22|321.16|319.16|6
1725163740000|2024-09-01 04:09:00|321.16|319.16|321.15|319.15|321.16|319.16|321.13|319.13|6
1725163750000|2024-09-01 04:09:10|321.16|319.16|321.16|319.16|321.16|319.16|321.11|319.11|14
1725163760000|2024-09-01 04:09:20|321.15|319.15|321.13|319.13|321.15|319.15|321.13|319.13|3
1725163770000|2024-09-01 04:09:30|321.09|319.09|321.1|319.1|321.1|319.1|321.08|319.08|8
1725163780000|2024-09-01 04:09:40|321.12|319.12|321.07|319.07|321.12|319.12|321.07|319.07|10
1725163800000|2024-09-01 04:10:00|321.06|319.06|321.02|319.02|321.06|319.06|321.02|319.02|6
1725163820000|2024-09-01 04:10:20|321.01|319.01|321|319|321.01|319.01|321|319|4
1725163830000|2024-09-01 04:10:30|320.97|318.97|320.96|318.96|320.97|318.97|320.96|318.96|2
1725163840000|2024-09-01 04:10:40|320.93|318.93|320.96|318.96|320.96|318.96|320.9|318.9|12
1725163850000|2024-09-01 04:10:50|320.95|318.95|321.03|319.03|321.03|319.03|320.95|318.95|9
1725163860000|2024-09-01 04:11:00|321.04|319.04|321.05|319.05|321.06|319.06|321.04|319.04|4
1725163870000|2024-09-01 04:11:10|321.07|319.07|321.09|319.09|321.11|319.11|321.07|319.07|12
1725163880000|2024-09-01 04:11:20|321.08|319.08|321.17|319.17|321.17|319.17|321.08|319.08|8
1725163890000|2024-09-01 04:11:30|321.16|319.16|321.12|319.12|321.17|319.17|321.12|319.12|9
1725163910000|2024-09-01 04:11:50|321.16|319.16|321.18|319.18|321.2|319.2|321.16|319.16|4
1725163920000|2024-09-01 04:12:00|321.15|319.15|321.16|319.16|321.16|319.16|321.15|319.15|4
1725163930000|2024-09-01 04:12:10|321.15|319.15|321.18|319.18|321.19|319.19|321.15|319.15|15
1725163940000|2024-09-01 04:12:20|321.2|319.2|321.26|319.26|321.26|319.26|321.2|319.2|14
1725163970000|2024-09-01 04:12:50|321.25|319.25|321.25|319.25|321.25|319.25|321.25|319.25|1
1725163980000|2024-09-01 04:13:00|321.27|319.27|321.28|319.28|321.31|319.31|321.27|319.27|6
1725163990000|2024-09-01 04:13:10|321.27|319.27|321.26|319.26|321.27|319.27|321.26|319.26|2
1725164000000|2024-09-01 04:13:20|321.28|319.28|321.3|319.3|321.3|319.3|321.28|319.28|4
1725164010000|2024-09-01 04:13:30|321.29|319.29|321.3|319.3|321.3|319.3|321.28|319.28|17
1725164020000|2024-09-01 04:13:40|321.29|319.29|321.18|319.18|321.29|319.29|321.18|319.18|4
1725164040000|2024-09-01 04:14:00|321.15|319.15|321.18|319.18|321.2|319.2|321.15|319.15|10
1725164050000|2024-09-01 04:14:10|321.19|319.19|321.2|319.2|321.2|319.2|321.18|319.18|10
1725164060000|2024-09-01 04:14:20|321.19|319.19|321.2|319.2|321.2|319.2|321.18|319.18|6
1725164070000|2024-09-01 04:14:30|321.19|319.19|321.2|319.2|321.21|319.21|321.19|319.19|6
1725164080000|2024-09-01 04:14:40|321.21|319.21|321.23|319.23|321.24|319.24|321.21|319.21|8
1725164090000|2024-09-01 04:14:50|321.22|319.22|321.18|319.18|321.22|319.22|321.17|319.17|6
1725164100000|2024-09-01 04:15:00|321.17|319.17|321.09|319.09|321.17|319.17|321.09|319.09|3
1725164120000|2024-09-01 04:15:20|321.06|319.06|321.05|319.05|321.08|319.08|321.05|319.05|4
1725164140000|2024-09-01 04:15:40|321.03|319.03|321.08|319.08|321.08|319.08|321.02|319.02|6
1725164150000|2024-09-01 04:15:50|321.05|319.05|321.08|319.08|321.08|319.08|320.94|318.94|15
1725164160000|2024-09-01 04:16:00|321.05|319.05|321|319|321.05|319.05|321|319|5
1725164170000|2024-09-01 04:16:10|320.96|318.96|320.97|318.97|320.97|318.97|320.95|318.95|5
1725164180000|2024-09-01 04:16:20|320.96|318.96|320.95|318.95|320.96|318.96|320.95|318.95|2
1725164190000|2024-09-01 04:16:30|320.91|318.91|320.89|318.89|320.91|318.91|320.89|318.89|4
1725164200000|2024-09-01 04:16:40|320.9|318.9|320.87|318.87|320.9|318.9|320.87|318.87|3
1725164210000|2024-09-01 04:16:50|320.86|318.86|320.86|318.86|320.86|318.86|320.86|318.86|1
1725164220000|2024-09-01 04:17:00|320.82|318.82|320.85|318.85|320.85|318.85|320.78|318.78|5
1725164230000|2024-09-01 04:17:10|320.88|318.88|320.91|318.91|320.91|318.91|320.88|318.88|2
1725164240000|2024-09-01 04:17:20|320.9|318.9|320.9|318.9|320.9|318.9|320.89|318.89|9
1725164250000|2024-09-01 04:17:30|320.89|318.89|320.99|318.99|320.99|318.99|320.89|318.89|13
1725164260000|2024-09-01 04:17:40|321|319|321.04|319.04|321.06|319.06|320.99|318.99|12
1725164270000|2024-09-01 04:17:50|321.06|319.06|321.07|319.07|321.07|319.07|321.04|319.04|8
1725164280000|2024-09-01 04:18:00|321.04|319.04|320.99|318.99|321.04|319.04|320.99|318.99|2
1725164290000|2024-09-01 04:18:10|320.96|318.96|320.94|318.94|320.96|318.96|320.93|318.93|4
1725164300000|2024-09-01 04:18:20|320.93|318.93|320.92|318.92|320.94|318.94|320.92|318.92|10
1725164310000|2024-09-01 04:18:30|320.96|318.96|320.99|318.99|321.05|319.05|320.96|318.96|15
1725164320000|2024-09-01 04:18:40|321.01|319.01|321.03|319.03|321.05|319.05|321|319|16
1725164330000|2024-09-01 04:18:50|321.02|319.02|321.01|319.01|321.02|319.02|321.01|319.01|8
1725164340000|2024-09-01 04:19:00|320.97|318.97|320.92|318.92|320.97|318.97|320.9|318.9|5
1725164350000|2024-09-01 04:19:10|320.93|318.93|321.02|319.02|321.02|319.02|320.89|318.89|17
1725164360000|2024-09-01 04:19:20|321.01|319.01|321.08|319.08|321.08|319.08|321|319|9
1725164380000|2024-09-01 04:19:40|321.06|319.06|321.01|319.01|321.06|319.06|321|319|15
1725164390000|2024-09-01 04:19:50|321|319|321.01|319.01|321.01|319.01|321|319|2
1725164400000|2024-09-01 04:20:00|321.02|319.02|320.97|318.97|321.02|319.02|320.97|318.97|4
1725164420000|2024-09-01 04:20:20|320.95|318.95|320.86|318.86|320.95|318.95|320.86|318.86|6
1725164430000|2024-09-01 04:20:30|320.87|318.87|320.93|318.93|320.94|318.94|320.86|318.86|7
1725164440000|2024-09-01 04:20:40|320.92|318.92|320.95|318.95|320.95|318.95|320.92|318.92|4
1725164450000|2024-09-01 04:20:50|320.97|318.97|321.01|319.01|321.02|319.02|320.97|318.97|8
1725164460000|2024-09-01 04:21:00|321|319|321|319|321.02|319.02|320.99|318.99|13
1725164470000|2024-09-01 04:21:10|320.99|318.99|320.99|318.99|321|319|320.97|318.97|7
1725164480000|2024-09-01 04:21:20|321|319|321.06|319.06|321.06|319.06|321|319|3
1725164510000|2024-09-01 04:21:50|321.08|319.08|321.09|319.09|321.09|319.09|321.08|319.08|2
1725164540000|2024-09-01 04:22:20|321.08|319.08|321.07|319.07|321.08|319.08|321.07|319.07|2
1725164560000|2024-09-01 04:22:40|321.09|319.09|321.07|319.07|321.1|319.1|321.07|319.07|7
1725164570000|2024-09-01 04:22:50|321.09|319.09|321.1|319.1|321.1|319.1|321.09|319.09|2
1725164580000|2024-09-01 04:23:00|321.09|319.09|321.09|319.09|321.09|319.09|321.08|319.08|7
1725164590000|2024-09-01 04:23:10|321.08|319.08|321.08|319.08|321.08|319.08|321.08|319.08|1
1725164600000|2024-09-01 04:23:20|321.09|319.09|321.19|319.19|321.19|319.19|321.09|319.09|4
1725164610000|2024-09-01 04:23:30|321.2|319.2|321.26|319.26|321.26|319.26|321.2|319.2|4
1725164620000|2024-09-01 04:23:40|321.24|319.24|321.24|319.24|321.25|319.25|321.24|319.24|3
1725164630000|2024-09-01 04:23:50|321.23|319.23|321.27|319.27|321.27|319.27|321.23|319.23|3
1725164640000|2024-09-01 04:24:00|321.28|319.28|321.25|319.25|321.28|319.28|321.25|319.25|8
1725164650000|2024-09-01 04:24:10|321.27|319.27|321.29|319.29|321.32|319.32|321.27|319.27|11
1725164660000|2024-09-01 04:24:20|321.3|319.3|321.31|319.31|321.31|319.31|321.29|319.29|4
1725164670000|2024-09-01 04:24:30|321.29|319.29|321.3|319.3|321.32|319.32|321.28|319.28|5
1725164680000|2024-09-01 04:24:40|321.29|319.29|321.29|319.29|321.29|319.29|321.28|319.28|3
1725164690000|2024-09-01 04:24:50|321.3|319.3|321.34|319.34|321.37|319.37|321.3|319.3|11
1725164700000|2024-09-01 04:25:00|321.35|319.35|321.36|319.36|321.36|319.36|321.34|319.34|8
1725164710000|2024-09-01 04:25:10|321.38|319.38|321.37|319.37|321.38|319.38|321.37|319.37|2
1725164720000|2024-09-01 04:25:20|321.36|319.36|321.36|319.36|321.36|319.36|321.36|319.36|1
1725164730000|2024-09-01 04:25:30|321.38|319.38|321.43|319.43|321.43|319.43|321.38|319.38|4
1725164740000|2024-09-01 04:25:40|321.42|319.42|321.48|319.48|321.48|319.48|321.42|319.42|3
1725164750000|2024-09-01 04:25:50|321.5|319.5|321.53|319.53|321.53|319.53|321.5|319.5|2
1725164760000|2024-09-01 04:26:00|321.52|319.52|321.48|319.48|321.52|319.52|321.48|319.48|6
1725164770000|2024-09-01 04:26:10|321.49|319.49|321.49|319.49|321.52|319.52|321.48|319.48|10
1725164790000|2024-09-01 04:26:30|321.48|319.48|321.47|319.47|321.48|319.48|321.47|319.47|2
1725164810000|2024-09-01 04:26:50|321.49|319.49|321.51|319.51|321.51|319.51|321.49|319.49|2
1725164830000|2024-09-01 04:27:10|321.55|319.55|321.57|319.57|321.57|319.57|321.53|319.53|5
1725164840000|2024-09-01 04:27:20|321.58|319.58|321.65|319.65|321.67|319.67|321.58|319.58|6
1725164850000|2024-09-01 04:27:30|321.66|319.66|321.69|319.69|321.69|319.69|321.66|319.66|4
1725164860000|2024-09-01 04:27:40|321.71|319.71|321.76|319.76|321.78|319.78|321.71|319.71|7
1725164880000|2024-09-01 04:28:00|321.78|319.78|321.79|319.79|321.83|319.83|321.78|319.78|4
1725164890000|2024-09-01 04:28:10|321.78|319.78|321.76|319.76|321.78|319.78|321.76|319.76|2
1725164920000|2024-09-01 04:28:40|321.75|319.75|321.75|319.75|321.75|319.75|321.75|319.75|1
1725164930000|2024-09-01 04:28:50|321.73|319.73|321.72|319.72|321.73|319.73|321.72|319.72|2
1725164940000|2024-09-01 04:29:00|321.69|319.69|321.69|319.69|321.69|319.69|321.69|319.69|1
1725164950000|2024-09-01 04:29:10|321.71|319.71|321.71|319.71|321.71|319.71|321.71|319.71|1
1725164960000|2024-09-01 04:29:20|321.72|319.72|321.73|319.73|321.75|319.75|321.72|319.72|4
1725164970000|2024-09-01 04:29:30|321.72|319.72|321.72|319.72|321.72|319.72|321.72|319.72|1
1725164990000|2024-09-01 04:29:50|321.71|319.71|321.73|319.73|321.73|319.73|321.71|319.71|7
1725165000000|2024-09-01 04:30:00|321.71|319.71|321.7|319.7|321.71|319.71|321.7|319.7|2
1725165010000|2024-09-01 04:30:10|321.73|319.73|321.8|319.8|321.8|319.8|321.73|319.73|5
1725165020000|2024-09-01 04:30:20|321.77|319.77|321.69|319.69|321.77|319.77|321.68|319.68|5
1725165030000|2024-09-01 04:30:30|321.7|319.7|321.73|319.73|321.73|319.73|321.7|319.7|5
1725165050000|2024-09-01 04:30:50|321.72|319.72|321.77|319.77|321.77|319.77|321.71|319.71|9
1725165060000|2024-09-01 04:31:00|321.74|319.74|321.77|319.77|321.77|319.77|321.74|319.74|3
1725165070000|2024-09-01 04:31:10|321.78|319.78|321.79|319.79|321.79|319.79|321.78|319.78|2
1725165090000|2024-09-01 04:31:30|321.76|319.76|321.82|319.82|321.82|319.82|321.76|319.76|4
1725165100000|2024-09-01 04:31:40|321.83|319.83|321.84|319.84|321.84|319.84|321.82|319.82|6
1725165110000|2024-09-01 04:31:50|321.86|319.86|321.88|319.88|321.89|319.89|321.86|319.86|7
1725165120000|2024-09-01 04:32:00|321.94|319.94|321.85|319.85|321.95|319.95|321.84|319.84|13
1725165130000|2024-09-01 04:32:10|321.86|319.86|321.87|319.87|321.88|319.88|321.85|319.85|8
1725165140000|2024-09-01 04:32:20|321.86|319.86|321.86|319.86|321.88|319.88|321.86|319.86|4
1725165150000|2024-09-01 04:32:30|321.88|319.88|321.88|319.88|321.88|319.88|321.88|319.88|1
1725165160000|2024-09-01 04:32:40|321.87|319.87|321.93|319.93|321.96|319.96|321.87|319.87|21
1725165170000|2024-09-01 04:32:50|321.92|319.92|321.9|319.9|321.94|319.94|321.9|319.9|7
1725165180000|2024-09-01 04:33:00|321.91|319.91|321.92|319.92|321.93|319.93|321.9|319.9|5
1725165190000|2024-09-01 04:33:10|321.93|319.93|321.97|319.97|321.98|319.98|321.92|319.92|8
1725165200000|2024-09-01 04:33:20|321.98|319.98|322.01|320.01|322.01|320.01|321.97|319.97|7
1725165210000|2024-09-01 04:33:30|322.02|320.02|322.01|320.01|322.02|320.02|322.01|320.01|10
1725165220000|2024-09-01 04:33:40|322.02|320.02|322.04|320.04|322.04|320.04|322|320|8
1725165230000|2024-09-01 04:33:50|322.08|320.08|322.04|320.04|322.08|320.08|322.02|320.02|10
1725165240000|2024-09-01 04:34:00|322.05|320.05|322.1|320.1|322.11|320.11|322.05|320.05|7
1725165250000|2024-09-01 04:34:10|322.11|320.11|322.07|320.07|322.12|320.12|322.06|320.06|7
1725165260000|2024-09-01 04:34:20|322.04|320.04|322.06|320.06|322.08|320.08|322.04|320.04|4
1725165270000|2024-09-01 04:34:30|322.07|320.07|322.07|320.07|322.08|320.08|322.07|320.07|5
1725165280000|2024-09-01 04:34:40|322.08|320.08|322.08|320.08|322.08|320.08|322.08|320.08|1
1725165290000|2024-09-01 04:34:50|322.07|320.07|322.09|320.09|322.09|320.09|322.07|320.07|5
1725165300000|2024-09-01 04:35:00|322.1|320.1|322.09|320.09|322.1|320.1|322.09|320.09|2
1725165310000|2024-09-01 04:35:10|322.08|320.08|322.08|320.08|322.08|320.08|322.08|320.08|1
1725165320000|2024-09-01 04:35:20|322.09|320.09|322.12|320.12|322.15|320.15|322.08|320.08|14
1725165330000|2024-09-01 04:35:30|322.15|320.15|322.13|320.13|322.16|320.16|322.12|320.12|9
1725165340000|2024-09-01 04:35:40|322.14|320.14|322.07|320.07|322.14|320.14|322.07|320.07|4
1725165350000|2024-09-01 04:35:50|322.09|320.09|322.04|320.04|322.09|320.09|322.02|320.02|8
1725165360000|2024-09-01 04:36:00|322.02|320.02|322.04|320.04|322.04|320.04|322.02|320.02|11
1725165370000|2024-09-01 04:36:10|322.02|320.02|322.02|320.02|322.04|320.04|322.02|320.02|6
1725165380000|2024-09-01 04:36:20|322.04|320.04|322.04|320.04|322.04|320.04|322.02|320.02|9
1725165390000|2024-09-01 04:36:30|322.05|320.05|322.04|320.04|322.05|320.05|322.03|320.03|6
1725165400000|2024-09-01 04:36:40|322.05|320.05|322.11|320.11|322.11|320.11|322.05|320.05|6
1725165410000|2024-09-01 04:36:50|322.12|320.12|322.17|320.17|322.17|320.17|322.11|320.11|5
1725165420000|2024-09-01 04:37:00|322.14|320.14|322.19|320.19|322.21|320.21|322.14|320.14|8
1725165430000|2024-09-01 04:37:10|322.16|320.16|322.16|320.16|322.16|320.16|322.14|320.14|3
1725165440000|2024-09-01 04:37:20|322.18|320.18|322.18|320.18|322.19|320.19|322.18|320.18|3
1725165450000|2024-09-01 04:37:30|322.16|320.16|322.21|320.21|322.21|320.21|322.16|320.16|5
1725165460000|2024-09-01 04:37:40|322.22|320.22|322.23|320.23|322.23|320.23|322.22|320.22|2
1725165470000|2024-09-01 04:37:50|322.22|320.22|322.16|320.16|322.22|320.22|322.15|320.15|5
1725165480000|2024-09-01 04:38:00|322.17|320.17|322.19|320.19|322.21|320.21|322.16|320.16|8
1725165490000|2024-09-01 04:38:10|322.2|320.2|322.19|320.19|322.2|320.2|322.19|320.19|2
1725165500000|2024-09-01 04:38:20|322.2|320.2|322.23|320.23|322.23|320.23|322.19|320.19|9
1725165510000|2024-09-01 04:38:30|322.22|320.22|322.22|320.22|322.22|320.22|322.22|320.22|1
1725165530000|2024-09-01 04:38:50|322.18|320.18|322.18|320.18|322.19|320.19|322.18|320.18|7
1725165560000|2024-09-01 04:39:20|322.08|320.08|322.1|320.1|322.1|320.1|322.08|320.08|3
1725165570000|2024-09-01 04:39:30|322.12|320.12|322.15|320.15|322.15|320.15|322.12|320.12|5
1725165580000|2024-09-01 04:39:40|322.14|320.14|322.16|320.16|322.17|320.17|322.14|320.14|9
1725165590000|2024-09-01 04:39:50|322.17|320.17|322.16|320.16|322.17|320.17|322.16|320.16|2
1725165600000|2024-09-01 04:40:00|322.14|320.14|322.04|320.04|322.14|320.14|322.04|320.04|5
1725165610000|2024-09-01 04:40:10|322.02|320.02|322.08|320.08|322.12|320.12|322.02|320.02|10
1725165620000|2024-09-01 04:40:20|322.09|320.09|322.08|320.08|322.09|320.09|322.07|320.07|5
1725165630000|2024-09-01 04:40:30|322.09|320.09|322.09|320.09|322.09|320.09|322.08|320.08|5
1725165650000|2024-09-01 04:40:50|322.05|320.05|322.01|320.01|322.05|320.05|321.99|319.99|5
1725165660000|2024-09-01 04:41:00|322.02|320.02|322.05|320.05|322.05|320.05|322.02|320.02|8
1725165670000|2024-09-01 04:41:10|322.03|320.03|322.03|320.03|322.03|320.03|322.03|320.03|1
1725165680000|2024-09-01 04:41:20|322|320|321.94|319.94|322|320|321.93|319.93|3
1725165690000|2024-09-01 04:41:30|321.93|319.93|321.91|319.91|321.93|319.93|321.91|319.91|2
1725165700000|2024-09-01 04:41:40|321.9|319.9|321.87|319.87|321.9|319.9|321.87|319.87|3
1725165710000|2024-09-01 04:41:50|321.9|319.9|321.91|319.91|321.93|319.93|321.9|319.9|8
1725165720000|2024-09-01 04:42:00|321.92|319.92|321.95|319.95|321.95|319.95|321.91|319.91|5
1725165730000|2024-09-01 04:42:10|321.96|319.96|321.95|319.95|321.96|319.96|321.94|319.94|4
1725165740000|2024-09-01 04:42:20|321.93|319.93|321.95|319.95|321.95|319.95|321.93|319.93|2
1725165750000|2024-09-01 04:42:30|321.97|319.97|322.01|320.01|322.01|320.01|321.96|319.96|8
1725165760000|2024-09-01 04:42:40|322.02|320.02|322.01|320.01|322.02|320.02|322.01|320.01|2
1725165770000|2024-09-01 04:42:50|322|320|322.01|320.01|322.02|320.02|322|320|8
1725165780000|2024-09-01 04:43:00|322.02|320.02|322.01|320.01|322.03|320.03|322.01|320.01|5
1725165800000|2024-09-01 04:43:20|321.97|319.97|321.99|319.99|321.99|319.99|321.97|319.97|2
1725165820000|2024-09-01 04:43:40|321.96|319.96|321.95|319.95|321.96|319.96|321.95|319.95|2
1725165830000|2024-09-01 04:43:50|321.93|319.93|321.93|319.93|321.93|319.93|321.93|319.93|1
1725165840000|2024-09-01 04:44:00|321.95|319.95|321.99|319.99|322.01|320.01|321.93|319.93|11
1725165850000|2024-09-01 04:44:10|321.97|319.97|321.97|319.97|321.98|319.98|321.97|319.97|3
1725165860000|2024-09-01 04:44:20|321.99|319.99|322|320|322|320|321.99|319.99|2
1725165870000|2024-09-01 04:44:30|321.99|319.99|321.99|319.99|322|320|321.99|319.99|3
1725165880000|2024-09-01 04:44:40|321.96|319.96|321.95|319.95|321.96|319.96|321.95|319.95|2
1725165900000|2024-09-01 04:45:00|321.94|319.94|321.84|319.84|321.94|319.94|321.84|319.84|3
1725165920000|2024-09-01 04:45:20|321.82|319.82|321.78|319.78|321.82|319.82|321.78|319.78|3
1725165930000|2024-09-01 04:45:30|321.77|319.77|321.78|319.78|321.78|319.78|321.77|319.77|2
1725165940000|2024-09-01 04:45:40|321.77|319.77|321.68|319.68|321.78|319.78|321.68|319.68|5
1725165950000|2024-09-01 04:45:50|321.69|319.69|321.72|319.72|321.73|319.73|321.69|319.69|4
1725165960000|2024-09-01 04:46:00|321.71|319.71|321.68|319.68|321.72|319.72|321.68|319.68|6
1725165980000|2024-09-01 04:46:20|321.65|319.65|321.67|319.67|321.67|319.67|321.65|319.65|2
1725165990000|2024-09-01 04:46:30|321.66|319.66|321.67|319.67|321.67|319.67|321.66|319.66|2
1725166000000|2024-09-01 04:46:40|321.68|319.68|321.72|319.72|321.73|319.73|321.68|319.68|13
1725166010000|2024-09-01 04:46:50|321.73|319.73|321.76|319.76|321.76|319.76|321.73|319.73|4
1725166030000|2024-09-01 04:47:10|321.73|319.73|321.72|319.72|321.73|319.73|321.72|319.72|2
1725166040000|2024-09-01 04:47:20|321.71|319.71|321.62|319.62|321.71|319.71|321.62|319.62|3
1725166060000|2024-09-01 04:47:40|321.61|319.61|321.61|319.61|321.61|319.61|321.61|319.61|1
1725166090000|2024-09-01 04:48:10|321.65|319.65|321.63|319.63|321.65|319.65|321.61|319.61|8
1725166100000|2024-09-01 04:48:20|321.62|319.62|321.62|319.62|321.62|319.62|321.62|319.62|1
1725166120000|2024-09-01 04:48:40|321.64|319.64|321.68|319.68|321.68|319.68|321.62|319.62|7
1725166130000|2024-09-01 04:48:50|321.67|319.67|321.7|319.7|321.7|319.7|321.67|319.67|5
1725166140000|2024-09-01 04:49:00|321.73|319.73|321.67|319.67|321.73|319.73|321.67|319.67|5
1725166160000|2024-09-01 04:49:20|321.64|319.64|321.63|319.63|321.65|319.65|321.63|319.63|4
1725166170000|2024-09-01 04:49:30|321.64|319.64|321.64|319.64|321.64|319.64|321.64|319.64|1
1725166180000|2024-09-01 04:49:40|321.63|319.63|321.55|319.55|321.63|319.63|321.55|319.55|3
1725166190000|2024-09-01 04:49:50|321.54|319.54|321.32|319.32|321.55|319.55|321.32|319.32|9
1725166210000|2024-09-01 04:50:10|321.33|319.33|321.33|319.33|321.35|319.35|321.33|319.33|3
1725166220000|2024-09-01 04:50:20|321.32|319.32|321.29|319.29|321.32|319.32|321.26|319.26|15
1725166230000|2024-09-01 04:50:30|321.28|319.28|321.31|319.31|321.31|319.31|321.28|319.28|12
1725166240000|2024-09-01 04:50:40|321.32|319.32|321.3|319.3|321.33|319.33|321.3|319.3|9
1725166250000|2024-09-01 04:50:50|321.29|319.29|321.3|319.3|321.3|319.3|321.29|319.29|2
1725166260000|2024-09-01 04:51:00|321.32|319.32|321.3|319.3|321.32|319.32|321.3|319.3|7
1725166270000|2024-09-01 04:51:10|321.31|319.31|321.37|319.37|321.39|319.39|321.3|319.3|10
1725166280000|2024-09-01 04:51:20|321.38|319.38|321.35|319.35|321.38|319.38|321.35|319.35|3
1725166290000|2024-09-01 04:51:30|321.34|319.34|321.4|319.4|321.41|319.41|321.34|319.34|18
1725166300000|2024-09-01 04:51:40|321.38|319.38|321.38|319.38|321.42|319.42|321.38|319.38|8
1725166310000|2024-09-01 04:51:50|321.4|319.4|321.47|319.47|321.47|319.47|321.4|319.4|9
1725166320000|2024-09-01 04:52:00|321.46|319.46|321.5|319.5|321.52|319.52|321.46|319.46|11
1725166330000|2024-09-01 04:52:10|321.49|319.49|321.49|319.49|321.49|319.49|321.49|319.49|1
1725166340000|2024-09-01 04:52:20|321.39|319.39|321.43|319.43|321.44|319.44|321.39|319.39|5
1725166350000|2024-09-01 04:52:30|321.44|319.44|321.46|319.46|321.46|319.46|321.44|319.44|8
1725166360000|2024-09-01 04:52:40|321.45|319.45|321.45|319.45|321.45|319.45|321.44|319.44|3
1725166370000|2024-09-01 04:52:50|321.47|319.47|321.52|319.52|321.52|319.52|321.47|319.47|5
1725166380000|2024-09-01 04:53:00|321.51|319.51|321.56|319.56|321.56|319.56|321.5|319.5|13
1725166390000|2024-09-01 04:53:10|321.57|319.57|321.51|319.51|321.58|319.58|321.51|319.51|9
1725166420000|2024-09-01 04:53:40|321.48|319.48|321.5|319.5|321.5|319.5|321.48|319.48|2
1725166440000|2024-09-01 04:54:00|321.48|319.48|321.49|319.49|321.49|319.49|321.48|319.48|2
1725166450000|2024-09-01 04:54:10|321.45|319.45|321.4|319.4|321.45|319.45|321.4|319.4|4
1725166460000|2024-09-01 04:54:20|321.39|319.39|321.39|319.39|321.41|319.41|321.39|319.39|3
1725166490000|2024-09-01 04:54:50|321.4|319.4|321.39|319.39|321.41|319.41|321.39|319.39|6
1725166510000|2024-09-01 04:55:10|321.32|319.32|321.31|319.31|321.34|319.34|321.31|319.31|4
1725166520000|2024-09-01 04:55:20|321.32|319.32|321.31|319.31|321.32|319.32|321.31|319.31|2
1725166530000|2024-09-01 04:55:30|321.34|319.34|321.32|319.32|321.34|319.34|321.31|319.31|13
1725166540000|2024-09-01 04:55:40|321.33|319.33|321.31|319.31|321.33|319.33|321.31|319.31|2
1725166550000|2024-09-01 04:55:50|321.34|319.34|321.34|319.34|321.35|319.35|321.31|319.31|15
1725166560000|2024-09-01 04:56:00|321.33|319.33|321.35|319.35|321.37|319.37|321.33|319.33|8
1725166570000|2024-09-01 04:56:10|321.36|319.36|321.33|319.33|321.37|319.37|321.33|319.33|12
1725166580000|2024-09-01 04:56:20|321.27|319.27|321.25|319.25|321.27|319.27|321.24|319.24|8
1725166590000|2024-09-01 04:56:30|321.26|319.26|321.28|319.28|321.29|319.29|321.26|319.26|7
1725166600000|2024-09-01 04:56:40|321.29|319.29|321.34|319.34|321.36|319.36|321.28|319.28|15
1725166610000|2024-09-01 04:56:50|321.33|319.33|321.32|319.32|321.34|319.34|321.31|319.31|13
1725166620000|2024-09-01 04:57:00|321.33|319.33|321.33|319.33|321.34|319.34|321.31|319.31|6
1725166630000|2024-09-01 04:57:10|321.34|319.34|321.37|319.37|321.39|319.39|321.33|319.33|21
1725166640000|2024-09-01 04:57:20|321.38|319.38|321.41|319.41|321.42|319.42|321.37|319.37|10
1725166650000|2024-09-01 04:57:30|321.42|319.42|321.48|319.48|321.51|319.51|321.42|319.42|12
1725166660000|2024-09-01 04:57:40|321.49|319.49|321.54|319.54|321.54|319.54|321.48|319.48|7
1725166670000|2024-09-01 04:57:50|321.55|319.55|321.58|319.58|321.6|319.6|321.55|319.55|7
1725166680000|2024-09-01 04:58:00|321.57|319.57|321.56|319.56|321.57|319.57|321.54|319.54|7
1725166700000|2024-09-01 04:58:20|321.55|319.55|321.44|319.44|321.55|319.55|321.44|319.44|3
1725166720000|2024-09-01 04:58:40|321.47|319.47|321.48|319.48|321.48|319.48|321.46|319.46|8
1725166730000|2024-09-01 04:58:50|321.47|319.47|321.53|319.53|321.56|319.56|321.47|319.47|11
1725166740000|2024-09-01 04:59:00|321.56|319.56|321.58|319.58|321.58|319.58|321.56|319.56|7
1725166750000|2024-09-01 04:59:10|321.59|319.59|321.65|319.65|321.66|319.66|321.59|319.59|7
1725166760000|2024-09-01 04:59:20|321.67|319.67|321.68|319.68|321.68|319.68|321.66|319.66|4
1725166770000|2024-09-01 04:59:30|321.67|319.67|321.67|319.67|321.69|319.69|321.67|319.67|7
1725166790000|2024-09-01 04:59:50|321.65|319.65|321.64|319.64|321.65|319.65|321.64|319.64|2
1725166800000|2024-09-01 05:00:00|321.62|319.62|321.54|319.54|321.62|319.62|321.52|319.52|13
1725166810000|2024-09-01 05:00:10|321.55|319.55|321.56|319.56|321.57|319.57|321.54|319.54|9
1725166820000|2024-09-01 05:00:20|321.6|319.6|321.59|319.59|321.6|319.6|321.59|319.59|2
1725166830000|2024-09-01 05:00:30|321.58|319.58|321.65|319.65|321.65|319.65|321.58|319.58|15
1725166840000|2024-09-01 05:00:40|321.66|319.66|321.75|319.75|321.76|319.76|321.66|319.66|7
1725166850000|2024-09-01 05:00:50|321.76|319.76|321.84|319.84|321.85|319.85|321.76|319.76|11
1725166860000|2024-09-01 05:01:00|321.85|319.85|321.88|319.88|321.91|319.91|321.84|319.84|14
1725166900000|2024-09-01 05:01:40|321.84|319.84|321.83|319.83|321.85|319.85|321.83|319.83|3
1725166910000|2024-09-01 05:01:50|321.84|319.84|321.83|319.83|321.86|319.86|321.83|319.83|9
1725166920000|2024-09-01 05:02:00|321.85|319.85|321.85|319.85|321.86|319.86|321.84|319.84|5
1725166930000|2024-09-01 05:02:10|321.84|319.84|321.84|319.84|321.84|319.84|321.84|319.84|1
1725166940000|2024-09-01 05:02:20|321.85|319.85|321.84|319.84|321.85|319.85|321.84|319.84|10
1725166950000|2024-09-01 05:02:30|321.8|319.8|321.72|319.72|321.8|319.8|321.72|319.72|9
1725166980000|2024-09-01 05:03:00|321.75|319.75|321.75|319.75|321.79|319.79|321.75|319.75|7
1725167000000|2024-09-01 05:03:20|321.72|319.72|321.72|319.72|321.72|319.72|321.72|319.72|1
1725167040000|2024-09-01 05:04:00|321.71|319.71|321.6|319.6|321.71|319.71|321.6|319.6|5
1725167050000|2024-09-01 05:04:10|321.59|319.59|321.57|319.57|321.59|319.59|321.57|319.57|2
1725167060000|2024-09-01 05:04:20|321.56|319.56|321.56|319.56|321.56|319.56|321.56|319.56|1
1725167090000|2024-09-01 05:04:50|321.55|319.55|321.49|319.49|321.55|319.55|321.49|319.49|5
1725167110000|2024-09-01 05:05:10|321.44|319.44|321.42|319.42|321.44|319.44|321.42|319.42|2
1725167120000|2024-09-01 05:05:20|321.43|319.43|321.43|319.43|321.43|319.43|321.43|319.43|1
1725167130000|2024-09-01 05:05:30|321.46|319.46|321.5|319.5|321.51|319.51|321.45|319.45|10
1725167140000|2024-09-01 05:05:40|321.51|319.51|321.49|319.49|321.51|319.51|321.49|319.49|2
1725167150000|2024-09-01 05:05:50|321.46|319.46|321.46|319.46|321.46|319.46|321.46|319.46|1
1725167160000|2024-09-01 05:06:00|321.48|319.48|321.47|319.47|321.52|319.52|321.47|319.47|4
1725167170000|2024-09-01 05:06:10|321.46|319.46|321.46|319.46|321.46|319.46|321.46|319.46|1
1725167180000|2024-09-01 05:06:20|321.41|319.41|321.39|319.39|321.41|319.41|321.38|319.38|4
1725167190000|2024-09-01 05:06:30|321.38|319.38|321.3|319.3|321.38|319.38|321.3|319.3|3
1725167220000|2024-09-01 05:07:00|321.29|319.29|321.21|319.21|321.29|319.29|321.21|319.21|4
1725167230000|2024-09-01 05:07:10|321.19|319.19|321.13|319.13|321.19|319.19|321.12|319.12|14
1725167240000|2024-09-01 05:07:20|321.14|319.14|321.13|319.13|321.14|319.14|321.11|319.11|16
1725167250000|2024-09-01 05:07:30|321.12|319.12|321.11|319.11|321.14|319.14|321.11|319.11|7
1725167270000|2024-09-01 05:07:50|321.13|319.13|321.17|319.17|321.17|319.17|321.13|319.13|2
1725167280000|2024-09-01 05:08:00|321.16|319.16|321.15|319.15|321.17|319.17|321.15|319.15|5
1725167290000|2024-09-01 05:08:10|321.17|319.17|321.17|319.17|321.18|319.18|321.16|319.16|5
1725167300000|2024-09-01 05:08:20|321.16|319.16|321.15|319.15|321.16|319.16|321.15|319.15|2
1725167310000|2024-09-01 05:08:30|321.16|319.16|321.17|319.17|321.17|319.17|321.16|319.16|6
1725167320000|2024-09-01 05:08:40|321.18|319.18|321.18|319.18|321.18|319.18|321.14|319.14|5
1725167330000|2024-09-01 05:08:50|321.2|319.2|321.26|319.26|321.27|319.27|321.18|319.18|15
1725167340000|2024-09-01 05:09:00|321.25|319.25|321.24|319.24|321.26|319.26|321.24|319.24|4
1725167360000|2024-09-01 05:09:20|321.23|319.23|321.2|319.2|321.23|319.23|321.2|319.2|2
1725167370000|2024-09-01 05:09:30|321.19|319.19|321.14|319.14|321.19|319.19|321.13|319.13|8
1725167380000|2024-09-01 05:09:40|321.12|319.12|321.12|319.12|321.15|319.15|321.12|319.12|15
1725167390000|2024-09-01 05:09:50|321.11|319.11|321.11|319.11|321.11|319.11|321.03|319.03|18
1725167400000|2024-09-01 05:10:00|321.1|319.1|321.08|319.08|321.11|319.11|321.08|319.08|4
1725167410000|2024-09-01 05:10:10|321.09|319.09|321.19|319.19|321.21|319.21|321.09|319.09|10
1725167420000|2024-09-01 05:10:20|321.2|319.2|321.27|319.27|321.27|319.27|321.2|319.2|11
1725167430000|2024-09-01 05:10:30|321.28|319.28|321.33|319.33|321.33|319.33|321.28|319.28|17
1725167440000|2024-09-01 05:10:40|321.32|319.32|321.36|319.36|321.37|319.37|321.3|319.3|12
1725167450000|2024-09-01 05:10:50|321.37|319.37|321.37|319.37|321.39|319.39|321.36|319.36|13
1725167460000|2024-09-01 05:11:00|321.38|319.38|321.35|319.35|321.39|319.39|321.35|319.35|16
1725167470000|2024-09-01 05:11:10|321.36|319.36|321.4|319.4|321.41|319.41|321.36|319.36|18
1725167480000|2024-09-01 05:11:20|321.41|319.41|321.44|319.44|321.44|319.44|321.4|319.4|16
1725167490000|2024-09-01 05:11:30|321.43|319.43|321.41|319.41|321.44|319.44|321.4|319.4|5
1725167500000|2024-09-01 05:11:40|321.42|319.42|321.43|319.43|321.43|319.43|321.41|319.41|8
1725167520000|2024-09-01 05:12:00|321.46|319.46|321.46|319.46|321.48|319.48|321.44|319.44|18
1725167530000|2024-09-01 05:12:10|321.47|319.47|321.48|319.48|321.5|319.5|321.46|319.46|15
1725167540000|2024-09-01 05:12:20|321.47|319.47|321.46|319.46|321.47|319.47|321.46|319.46|2
1725167560000|2024-09-01 05:12:40|321.44|319.44|321.41|319.41|321.44|319.44|321.41|319.41|5
1725167570000|2024-09-01 05:12:50|321.42|319.42|321.24|319.24|321.42|319.42|321.24|319.24|4
1725167580000|2024-09-01 05:13:00|321.23|319.23|321.11|319.11|321.32|319.32|321.09|319.09|22
1725167590000|2024-09-01 05:13:10|321.09|319.09|321.16|319.16|321.18|319.18|321.09|319.09|18
1725167600000|2024-09-01 05:13:20|321.18|319.18|321.21|319.21|321.22|319.22|321.13|319.13|16
1725167610000|2024-09-01 05:13:30|321.24|319.24|321.21|319.21|321.26|319.26|321.21|319.21|6
1725167620000|2024-09-01 05:13:40|321.19|319.19|321.24|319.24|321.25|319.25|321.19|319.19|12
1725167630000|2024-09-01 05:13:50|321.25|319.25|321.27|319.27|321.29|319.29|321.24|319.24|15
1725167640000|2024-09-01 05:14:00|321.25|319.25|321.3|319.3|321.31|319.31|321.23|319.23|14
1725167650000|2024-09-01 05:14:10|321.31|319.31|321.34|319.34|321.35|319.35|321.3|319.3|8
1725167660000|2024-09-01 05:14:20|321.36|319.36|321.36|319.36|321.37|319.37|321.35|319.35|5
1725167670000|2024-09-01 05:14:30|321.35|319.35|321.35|319.35|321.37|319.37|321.33|319.33|8
1725167680000|2024-09-01 05:14:40|321.36|319.36|321.36|319.36|321.37|319.37|321.34|319.34|10
1725167690000|2024-09-01 05:14:50|321.33|319.33|321.36|319.36|321.36|319.36|321.33|319.33|3
1725167700000|2024-09-01 05:15:00|321.38|319.38|321.53|319.53|321.53|319.53|321.38|319.38|18
1725167710000|2024-09-01 05:15:10|321.52|319.52|321.43|319.43|321.53|319.53|321.43|319.43|10
1725167730000|2024-09-01 05:15:30|321.42|319.42|321.41|319.41|321.42|319.42|321.41|319.41|2
1725167740000|2024-09-01 05:15:40|321.39|319.39|321.39|319.39|321.39|319.39|321.39|319.39|1
1725167750000|2024-09-01 05:15:50|321.35|319.35|321.33|319.33|321.35|319.35|321.32|319.32|3
1725167760000|2024-09-01 05:16:00|321.35|319.35|321.36|319.36|321.36|319.36|321.35|319.35|2
1725167770000|2024-09-01 05:16:10|321.38|319.38|321.43|319.43|321.44|319.44|321.38|319.38|9
1725167780000|2024-09-01 05:16:20|321.42|319.42|321.41|319.41|321.44|319.44|321.4|319.4|8
1725167790000|2024-09-01 05:16:30|321.39|319.39|321.39|319.39|321.39|319.39|321.39|319.39|1
1725167800000|2024-09-01 05:16:40|321.38|319.38|321.29|319.29|321.38|319.38|321.29|319.29|4
1725167810000|2024-09-01 05:16:50|321.3|319.3|321.33|319.33|321.33|319.33|321.3|319.3|3
1725167820000|2024-09-01 05:17:00|321.34|319.34|321.35|319.35|321.35|319.35|321.34|319.34|4
1725167830000|2024-09-01 05:17:10|321.36|319.36|321.43|319.43|321.44|319.44|321.36|319.36|10
1725167840000|2024-09-01 05:17:20|321.44|319.44|321.43|319.43|321.5|319.5|321.43|319.43|12
1725167850000|2024-09-01 05:17:30|321.44|319.44|321.43|319.43|321.46|319.46|321.43|319.43|15
1725167860000|2024-09-01 05:17:40|321.44|319.44|321.44|319.44|321.46|319.46|321.43|319.43|11
1725167870000|2024-09-01 05:17:50|321.45|319.45|321.49|319.49|321.49|319.49|321.44|319.44|10
1725167880000|2024-09-01 05:18:00|321.48|319.48|321.47|319.47|321.48|319.48|321.42|319.42|16
1725167890000|2024-09-01 05:18:10|321.48|319.48|321.48|319.48|321.52|319.52|321.48|319.48|14
1725167900000|2024-09-01 05:18:20|321.46|319.46|321.47|319.47|321.48|319.48|321.46|319.46|4
1725167910000|2024-09-01 05:18:30|321.45|319.45|321.45|319.45|321.45|319.45|321.45|319.45|1
1725167920000|2024-09-01 05:18:40|321.4|319.4|321.35|319.35|321.4|319.4|321.33|319.33|8
1725167930000|2024-09-01 05:18:50|321.36|319.36|321.46|319.46|321.46|319.46|321.36|319.36|15
1725167940000|2024-09-01 05:19:00|321.51|319.51|321.5|319.5|321.52|319.52|321.48|319.48|22
1725167950000|2024-09-01 05:19:10|321.51|319.51|321.49|319.49|321.51|319.51|321.49|319.49|8
1725167960000|2024-09-01 05:19:20|321.4|319.4|321.39|319.39|321.4|319.4|321.38|319.38|10
1725167980000|2024-09-01 05:19:40|321.41|319.41|321.4|319.4|321.43|319.43|321.4|319.4|4
1725167990000|2024-09-01 05:19:50|321.37|319.37|321.31|319.31|321.37|319.37|321.31|319.31|2
1725168010000|2024-09-01 05:20:10|321.26|319.26|321.25|319.25|321.26|319.26|321.25|319.25|2
1725168030000|2024-09-01 05:20:30|321.2|319.2|321.08|319.08|321.2|319.2|321.08|319.08|6
1725168040000|2024-09-01 05:20:40|321.1|319.1|321.21|319.21|321.24|319.24|321.1|319.1|18
1725168050000|2024-09-01 05:20:50|321.19|319.19|321.19|319.19|321.25|319.25|321.19|319.19|5
1725168060000|2024-09-01 05:21:00|321.16|319.16|320.99|318.99|321.16|319.16|320.95|318.95|8
1725168070000|2024-09-01 05:21:10|321|319|321.1|319.1|321.1|319.1|321|319|12
1725168080000|2024-09-01 05:21:20|321.11|319.11|321.07|319.07|321.13|319.13|321.07|319.07|14
1725168090000|2024-09-01 05:21:30|321.08|319.08|321.04|319.04|321.08|319.08|321|319|20
1725168100000|2024-09-01 05:21:40|321.03|319.03|321.11|319.11|321.11|319.11|321.03|319.03|17
1725168110000|2024-09-01 05:21:50|321.15|319.15|321.18|319.18|321.23|319.23|321.15|319.15|13
1725168120000|2024-09-01 05:22:00|321.13|319.13|321.09|319.09|321.13|319.13|321.09|319.09|10
1725168130000|2024-09-01 05:22:10|321.1|319.1|321.14|319.14|321.14|319.14|321.09|319.09|4
1725168140000|2024-09-01 05:22:20|321.15|319.15|321.12|319.12|321.17|319.17|321.12|319.12|17
1725168150000|2024-09-01 05:22:30|321.13|319.13|320.92|318.92|321.13|319.13|320.88|318.88|18
1725168160000|2024-09-01 05:22:40|320.93|318.93|320.92|318.92|320.98|318.98|320.92|318.92|15
1725168170000|2024-09-01 05:22:50|320.9|318.9|320.83|318.83|320.9|318.9|320.83|318.83|12
1725168180000|2024-09-01 05:23:00|320.84|318.84|320.72|318.72|320.84|318.84|320.64|318.64|16
1725168190000|2024-09-01 05:23:10|320.76|318.76|320.8|318.8|320.8|318.8|320.63|318.63|23
1725168200000|2024-09-01 05:23:20|320.83|318.83|320.89|318.89|320.92|318.92|320.83|318.83|17
1725168210000|2024-09-01 05:23:30|320.9|318.9|320.73|318.73|320.93|318.93|320.72|318.72|19
1725168220000|2024-09-01 05:23:40|320.71|318.71|320.59|318.59|320.74|318.74|320.53|318.53|22
1725168230000|2024-09-01 05:23:50|320.6|318.6|320.43|318.43|320.61|318.61|320.42|318.42|23
1725168240000|2024-09-01 05:24:00|320.44|318.44|320.55|318.55|320.55|318.55|320.44|318.44|20
1725168250000|2024-09-01 05:24:10|320.56|318.56|320.34|318.34|320.69|318.69|320.33|318.33|24
1725168260000|2024-09-01 05:24:20|320.35|318.35|320.54|318.54|320.54|318.54|320.35|318.35|20
1725168270000|2024-09-01 05:24:30|320.55|318.55|320.49|318.49|320.57|318.57|320.49|318.49|17
1725168280000|2024-09-01 05:24:40|320.43|318.43|320.4|318.4|320.43|318.43|320.37|318.37|6
1725168290000|2024-09-01 05:24:50|320.41|318.41|320.35|318.35|320.41|318.41|320.34|318.34|15
1725168300000|2024-09-01 05:25:00|320.34|318.34|320.38|318.38|320.47|318.47|320.32|318.32|21
1725168310000|2024-09-01 05:25:10|320.37|318.37|320.34|318.34|320.38|318.38|320.29|318.29|19
1725168320000|2024-09-01 05:25:20|320.33|318.33|320.16|318.16|320.33|318.33|320.16|318.16|16
1725168330000|2024-09-01 05:25:30|320.12|318.12|319.94|317.94|320.14|318.14|319.94|317.94|21
1725168340000|2024-09-01 05:25:40|319.93|317.93|320.06|318.06|320.07|318.07|319.93|317.93|25
1725168350000|2024-09-01 05:25:50|320.07|318.07|320.21|318.21|320.21|318.21|320.06|318.06|20
1725168360000|2024-09-01 05:26:00|320.22|318.22|320.22|318.22|320.38|318.38|320.22|318.22|26
1725168370000|2024-09-01 05:26:10|320.21|318.21|320.22|318.22|320.3|318.3|320.21|318.21|11
1725168380000|2024-09-01 05:26:20|320.26|318.26|320.22|318.22|320.31|318.31|320.22|318.22|22
1725168390000|2024-09-01 05:26:30|320.23|318.23|320.22|318.22|320.26|318.26|320.22|318.22|6
1725168400000|2024-09-01 05:26:40|320.21|318.21|320|318|320.21|318.21|320|318|17
1725168410000|2024-09-01 05:26:50|319.96|317.96|319.77|317.77|319.96|317.96|319.74|317.74|18
1725168420000|2024-09-01 05:27:00|319.78|317.78|319.4|317.4|319.89|317.89|319.4|317.4|27
1725168430000|2024-09-01 05:27:10|319.36|317.36|319.56|317.56|319.56|317.56|319.33|317.33|27
1725168440000|2024-09-01 05:27:20|319.6|317.6|319.73|317.73|319.77|317.77|319.6|317.6|22
1725168450000|2024-09-01 05:27:30|319.72|317.72|319.76|317.76|319.87|317.87|319.71|317.71|21
1725168460000|2024-09-01 05:27:40|319.77|317.77|319.76|317.76|319.86|317.86|319.7|317.7|23
1725168470000|2024-09-01 05:27:50|319.78|317.78|319.91|317.91|319.94|317.94|319.78|317.78|23
1725168480000|2024-09-01 05:28:00|319.92|317.92|320.16|318.16|320.17|318.17|319.92|317.92|30
1725168490000|2024-09-01 05:28:10|320.18|318.18|320.25|318.25|320.26|318.26|320.16|318.16|20
1725168500000|2024-09-01 05:28:20|320.24|318.24|320.51|318.51|320.54|318.54|320.23|318.23|22
1725168510000|2024-09-01 05:28:30|320.52|318.52|320.73|318.73|320.77|318.77|320.52|318.52|21
1725168520000|2024-09-01 05:28:40|320.72|318.72|320.55|318.55|320.72|318.72|320.55|318.55|10
1725168530000|2024-09-01 05:28:50|320.51|318.51|320.55|318.55|320.55|318.55|320.42|318.42|16
1725168540000|2024-09-01 05:29:00|320.58|318.58|320.6|318.6|320.6|318.6|320.52|318.52|14
1725168550000|2024-09-01 05:29:10|320.61|318.61|320.61|318.61|320.65|318.65|320.6|318.6|18
1725168560000|2024-09-01 05:29:20|320.59|318.59|320.57|318.57|320.61|318.61|320.5|318.5|20
1725168570000|2024-09-01 05:29:30|320.56|318.56|320.44|318.44|320.56|318.56|320.44|318.44|12
1725168580000|2024-09-01 05:29:40|320.43|318.43|320.41|318.41|320.43|318.43|320.4|318.4|13
1725168590000|2024-09-01 05:29:50|320.4|318.4|320.33|318.33|320.43|318.43|320.29|318.29|16
1725168600000|2024-09-01 05:30:00|320.34|318.34|320.1|318.1|320.34|318.34|320.09|318.09|23
1725168610000|2024-09-01 05:30:10|320.09|318.09|319.95|317.95|320.09|318.09|319.95|317.95|13
1725168620000|2024-09-01 05:30:20|319.98|317.98|319.88|317.88|319.98|317.98|319.87|317.87|20
1725168630000|2024-09-01 05:30:30|319.89|317.89|320.01|318.01|320.15|318.15|319.89|317.89|20
1725168640000|2024-09-01 05:30:40|320|318|320.06|318.06|320.06|318.06|319.92|317.92|14
1725168650000|2024-09-01 05:30:50|320.05|318.05|320.12|318.12|320.12|318.12|320.04|318.04|19
1725168660000|2024-09-01 05:31:00|320.13|318.13|320.23|318.23|320.23|318.23|320.13|318.13|20
1725168670000|2024-09-01 05:31:10|320.25|318.25|320.37|318.37|320.37|318.37|320.21|318.21|27
1725168680000|2024-09-01 05:31:20|320.38|318.38|320.49|318.49|320.49|318.49|320.34|318.34|14
1725168690000|2024-09-01 05:31:30|320.46|318.46|320.52|318.52|320.54|318.54|320.44|318.44|17
1725168700000|2024-09-01 05:31:40|320.54|318.54|320.65|318.65|320.65|318.65|320.54|318.54|17
1725168710000|2024-09-01 05:31:50|320.63|318.63|320.63|318.63|320.71|318.71|320.63|318.63|10
1725168720000|2024-09-01 05:32:00|320.62|318.62|320.66|318.66|320.66|318.66|320.62|318.62|11
1725168730000|2024-09-01 05:32:10|320.65|318.65|320.53|318.53|320.73|318.73|320.53|318.53|14
1725168740000|2024-09-01 05:32:20|320.54|318.54|320.59|318.59|320.59|318.59|320.39|318.39|20
1725168750000|2024-09-01 05:32:30|320.6|318.6|320.52|318.52|320.61|318.61|320.52|318.52|14
1725168760000|2024-09-01 05:32:40|320.48|318.48|320.36|318.36|320.48|318.48|320.33|318.33|11
1725168770000|2024-09-01 05:32:50|320.35|318.35|320.34|318.34|320.38|318.38|320.33|318.33|16
1725168780000|2024-09-01 05:33:00|320.33|318.33|320.14|318.14|320.33|318.33|320.12|318.12|10
1725168790000|2024-09-01 05:33:10|320.11|318.11|320.26|318.26|320.34|318.34|320.11|318.11|21
1725168800000|2024-09-01 05:33:20|320.27|318.27|320.28|318.28|320.28|318.28|320.25|318.25|15
1725168810000|2024-09-01 05:33:30|320.31|318.31|320.29|318.29|320.34|318.34|320.29|318.29|9
1725168820000|2024-09-01 05:33:40|320.25|318.25|320.05|318.05|320.25|318.25|320.01|318.01|9
1725168830000|2024-09-01 05:33:50|320.03|318.03|319.96|317.96|320.03|318.03|319.96|317.96|14
1725168840000|2024-09-01 05:34:00|319.93|317.93|319.74|317.74|319.93|317.93|319.62|317.62|15
1725168850000|2024-09-01 05:34:10|319.73|317.73|319.86|317.86|319.86|317.86|319.73|317.73|17
1725168860000|2024-09-01 05:34:20|319.83|317.83|319.78|317.78|319.9|317.9|319.78|317.78|20
1725168870000|2024-09-01 05:34:30|319.8|317.8|319.88|317.88|319.89|317.89|319.79|317.79|13
1725168880000|2024-09-01 05:34:40|319.87|317.87|319.79|317.79|319.87|317.87|319.78|317.78|20
1725168890000|2024-09-01 05:34:50|319.8|317.8|319.8|317.8|319.88|317.88|319.79|317.79|20
1725168900000|2024-09-01 05:35:00|319.81|317.81|319.79|317.79|319.86|317.86|319.78|317.78|17
1725168910000|2024-09-01 05:35:10|319.78|317.78|319.78|317.78|319.87|317.87|319.78|317.78|9
1725168920000|2024-09-01 05:35:20|319.79|317.79|319.95|317.95|319.95|317.95|319.79|317.79|14
1725168930000|2024-09-01 05:35:30|319.97|317.97|319.95|317.95|320|318|319.92|317.92|18
1725168940000|2024-09-01 05:35:40|319.94|317.94|319.98|317.98|320.03|318.03|319.94|317.94|22
1725168950000|2024-09-01 05:35:50|319.99|317.99|320.06|318.06|320.06|318.06|319.98|317.98|16
1725168960000|2024-09-01 05:36:00|320.09|318.09|319.96|317.96|320.1|318.1|319.95|317.95|17
1725168970000|2024-09-01 05:36:10|319.95|317.95|319.84|317.84|319.98|317.98|319.83|317.83|15
1725168980000|2024-09-01 05:36:20|319.87|317.87|319.92|317.92|319.97|317.97|319.87|317.87|17
1725168990000|2024-09-01 05:36:30|319.9|317.9|319.88|317.88|319.93|317.93|319.85|317.85|16
1725169000000|2024-09-01 05:36:40|319.89|317.89|319.85|317.85|319.9|317.9|319.78|317.78|19
1725169010000|2024-09-01 05:36:50|319.83|317.83|319.94|317.94|319.95|317.95|319.83|317.83|14
1725169020000|2024-09-01 05:37:00|319.93|317.93|319.97|317.97|320.05|318.05|319.92|317.92|23
1725169030000|2024-09-01 05:37:10|319.98|317.98|319.89|317.89|319.98|317.98|319.89|317.89|11
1725169040000|2024-09-01 05:37:20|319.9|317.9|320.04|318.04|320.04|318.04|319.9|317.9|15
1725169050000|2024-09-01 05:37:30|320.03|318.03|319.91|317.91|320.04|318.04|319.91|317.91|17
1725169060000|2024-09-01 05:37:40|319.94|317.94|319.89|317.89|319.94|317.94|319.88|317.88|10
1725169070000|2024-09-01 05:37:50|319.88|317.88|319.91|317.91|319.91|317.91|319.88|317.88|11
1725169080000|2024-09-01 05:38:00|319.9|317.9|320.03|318.03|320.03|318.03|319.89|317.89|22
1725169090000|2024-09-01 05:38:10|320.07|318.07|319.93|317.93|320.07|318.07|319.9|317.9|13
1725169100000|2024-09-01 05:38:20|319.94|317.94|319.98|317.98|320.07|318.07|319.92|317.92|14
1725169110000|2024-09-01 05:38:30|319.94|317.94|319.76|317.76|319.94|317.94|319.75|317.75|17
1725169120000|2024-09-01 05:38:40|319.75|317.75|319.73|317.73|319.76|317.76|319.73|317.73|7
1725169130000|2024-09-01 05:38:50|319.7|317.7|319.62|317.62|319.7|317.7|319.6|317.6|9
1725169140000|2024-09-01 05:39:00|319.53|317.53|319.1|317.1|319.53|317.53|319.1|317.1|8
1725169150000|2024-09-01 05:39:10|319.09|317.09|318.81|316.81|319.1|317.1|318.81|316.81|13
1725169160000|2024-09-01 05:39:20|318.82|316.82|318.83|316.83|318.89|316.89|318.78|316.78|23
1725169170000|2024-09-01 05:39:30|318.9|316.9|319.11|317.11|319.2|317.2|318.9|316.9|29
1725169180000|2024-09-01 05:39:40|319.1|317.1|318.89|316.89|319.12|317.12|318.89|316.89|18
1725169190000|2024-09-01 05:39:50|318.9|316.9|318.95|316.95|319.01|317.01|318.89|316.89|20
1725169200000|2024-09-01 05:40:00|318.93|316.93|318.8|316.8|318.96|316.96|318.8|316.8|15
1725169210000|2024-09-01 05:40:10|318.81|316.81|318.92|316.92|318.92|316.92|318.79|316.79|12
1725169220000|2024-09-01 05:40:20|318.94|316.94|319.42|317.42|319.42|317.42|318.94|316.94|23
1725169230000|2024-09-01 05:40:30|319.43|317.43|319.51|317.51|319.51|317.51|319.38|317.38|26
1725169240000|2024-09-01 05:40:40|319.52|317.52|319.41|317.41|319.52|317.52|319.39|317.39|22
1725169250000|2024-09-01 05:40:50|319.4|317.4|319.5|317.5|319.5|317.5|319.39|317.39|17
1725169260000|2024-09-01 05:41:00|319.52|317.52|319.72|317.72|319.83|317.83|319.49|317.49|25
1725169270000|2024-09-01 05:41:10|319.71|317.71|319.6|317.6|319.72|317.72|319.57|317.57|24
1725169280000|2024-09-01 05:41:20|319.62|317.62|319.7|317.7|319.73|317.73|319.62|317.62|16
1725169290000|2024-09-01 05:41:30|319.71|317.71|319.82|317.82|319.85|317.85|319.71|317.71|17
1725169300000|2024-09-01 05:41:40|319.79|317.79|319.8|317.8|319.8|317.8|319.7|317.7|8
1725169310000|2024-09-01 05:41:50|319.79|317.79|319.79|317.79|319.79|317.79|319.7|317.7|15
1725169320000|2024-09-01 05:42:00|319.82|317.82|320.01|318.01|320.01|318.01|319.82|317.82|10
1725169330000|2024-09-01 05:42:10|320.02|318.02|319.82|317.82|320.03|318.03|319.82|317.82|18
1725169340000|2024-09-01 05:42:20|319.83|317.83|319.96|317.96|319.98|317.98|319.83|317.83|10
1725169350000|2024-09-01 05:42:30|319.98|317.98|320|318|320.04|318.04|319.95|317.95|23
1725169360000|2024-09-01 05:42:40|320.01|318.01|320.06|318.06|320.1|318.1|320.01|318.01|15
1725169370000|2024-09-01 05:42:50|320.07|318.07|320.02|318.02|320.07|318.07|320.01|318.01|14
1725169380000|2024-09-01 05:43:00|320.06|318.06|320.24|318.24|320.24|318.24|320.02|318.02|26
1725169390000|2024-09-01 05:43:10|320.23|318.23|320.16|318.16|320.24|318.24|320.15|318.15|24
1725169400000|2024-09-01 05:43:20|320.17|318.17|320.22|318.22|320.23|318.23|320.17|318.17|24
1725169410000|2024-09-01 05:43:30|320.23|318.23|320.19|318.19|320.27|318.27|320.16|318.16|17
1725169420000|2024-09-01 05:43:40|320.18|318.18|320.14|318.14|320.19|318.19|320.14|318.14|11
1725169430000|2024-09-01 05:43:50|320.17|318.17|320.24|318.24|320.27|318.27|320.17|318.17|14
1725169440000|2024-09-01 05:44:00|320.22|318.22|319.89|317.89|320.22|318.22|319.89|317.89|15
1725169450000|2024-09-01 05:44:10|319.84|317.84|319.82|317.82|319.85|317.85|319.81|317.81|10
1725169460000|2024-09-01 05:44:20|319.81|317.81|319.78|317.78|319.82|317.82|319.78|317.78|5
1725169470000|2024-09-01 05:44:30|319.76|317.76|319.78|317.78|319.79|317.79|319.75|317.75|10
1725169480000|2024-09-01 05:44:40|319.79|317.79|319.76|317.76|319.81|317.81|319.76|317.76|16
1725169490000|2024-09-01 05:44:50|319.77|317.77|319.7|317.7|319.77|317.77|319.6|317.6|18
1725169500000|2024-09-01 05:45:00|319.69|317.69|319.7|317.7|319.72|317.72|319.67|317.67|13
1725169510000|2024-09-01 05:45:10|319.71|317.71|319.79|317.79|319.8|317.8|319.69|317.69|21
1725169520000|2024-09-01 05:45:20|319.78|317.78|319.88|317.88|319.88|317.88|319.78|317.78|21
1725169530000|2024-09-01 05:45:30|319.89|317.89|319.84|317.84|319.89|317.89|319.84|317.84|12
1725169540000|2024-09-01 05:45:40|319.85|317.85|319.79|317.79|319.85|317.85|319.77|317.77|13
1725169550000|2024-09-01 05:45:50|319.78|317.78|319.76|317.76|319.86|317.86|319.76|317.76|22
1725169560000|2024-09-01 05:46:00|319.75|317.75|319.87|317.87|319.88|317.88|319.75|317.75|16
1725169570000|2024-09-01 05:46:10|319.85|317.85|319.89|317.89|319.9|317.9|319.79|317.79|19
1725169580000|2024-09-01 05:46:20|319.87|317.87|319.89|317.89|319.91|317.91|319.87|317.87|9
1725169590000|2024-09-01 05:46:30|319.91|317.91|319.88|317.88|319.92|317.92|319.88|317.88|11
1725169600000|2024-09-01 05:46:40|319.87|317.87|319.92|317.92|319.94|317.94|319.87|317.87|13
1725169610000|2024-09-01 05:46:50|319.94|317.94|319.9|317.9|319.94|317.94|319.86|317.86|13
1725169620000|2024-09-01 05:47:00|319.91|317.91|320|318|320.02|318.02|319.91|317.91|24
1725169630000|2024-09-01 05:47:10|319.99|317.99|319.9|317.9|320|318|319.9|317.9|10
1725169640000|2024-09-01 05:47:20|319.84|317.84|319.8|317.8|319.88|317.88|319.8|317.8|9
1725169650000|2024-09-01 05:47:30|319.82|317.82|319.87|317.87|319.88|317.88|319.8|317.8|13
1725169660000|2024-09-01 05:47:40|319.88|317.88|319.87|317.87|319.89|317.89|319.87|317.87|7
1725169670000|2024-09-01 05:47:50|319.89|317.89|319.83|317.83|319.91|317.91|319.8|317.8|14
1725169680000|2024-09-01 05:48:00|319.87|317.87|319.82|317.82|319.9|317.9|319.82|317.82|18
1725169690000|2024-09-01 05:48:10|319.78|317.78|319.78|317.78|319.78|317.78|319.78|317.78|1
1725169700000|2024-09-01 05:48:20|319.77|317.77|319.68|317.68|319.77|317.77|319.67|317.67|5
1725169710000|2024-09-01 05:48:30|319.67|317.67|319.77|317.77|319.79|317.79|319.67|317.67|9
1725169720000|2024-09-01 05:48:40|319.75|317.75|319.73|317.73|319.75|317.75|319.73|317.73|2
1725169730000|2024-09-01 05:48:50|319.69|317.69|319.75|317.75|319.75|317.75|319.67|317.67|14
1725169740000|2024-09-01 05:49:00|319.76|317.76|319.72|317.72|319.79|317.79|319.72|317.72|10
1725169750000|2024-09-01 05:49:10|319.69|317.69|319.78|317.78|319.8|317.8|319.69|317.69|21
1725169760000|2024-09-01 05:49:20|319.79|317.79|319.79|317.79|319.8|317.8|319.76|317.76|10
1725169770000|2024-09-01 05:49:30|319.78|317.78|319.72|317.72|319.78|317.78|319.72|317.72|5
1725169780000|2024-09-01 05:49:40|319.75|317.75|319.75|317.75|319.75|317.75|319.72|317.72|11
1725169790000|2024-09-01 05:49:50|319.72|317.72|319.6|317.6|319.72|317.72|319.6|317.6|11
1725169800000|2024-09-01 05:50:00|319.7|317.7|319.64|317.64|319.7|317.7|319.64|317.64|9
1725169810000|2024-09-01 05:50:10|319.63|317.63|319.45|317.45|319.63|317.63|319.45|317.45|17
1725169820000|2024-09-01 05:50:20|319.44|317.44|319.42|317.42|319.44|317.44|319.38|317.38|9
1725169830000|2024-09-01 05:50:30|319.46|317.46|319.39|317.39|319.53|317.53|319.39|317.39|18
1725169840000|2024-09-01 05:50:40|319.38|317.38|319.22|317.22|319.38|317.38|319.17|317.17|23
1725169850000|2024-09-01 05:50:50|319.21|317.21|319.52|317.52|319.53|317.53|319.21|317.21|27
1725169860000|2024-09-01 05:51:00|319.53|317.53|319.28|317.28|319.6|317.6|319.28|317.28|15
1725169870000|2024-09-01 05:51:10|319.27|317.27|319.22|317.22|319.28|317.28|319.22|317.22|9
1725169880000|2024-09-01 05:51:20|319.23|317.23|319.12|317.12|319.23|317.23|319.12|317.12|13
1725169890000|2024-09-01 05:51:30|319.11|317.11|319.1|317.1|319.11|317.11|319.08|317.08|9
1725169900000|2024-09-01 05:51:40|319.13|317.13|319.22|317.22|319.22|317.22|319.1|317.1|20
1725169910000|2024-09-01 05:51:50|319.25|317.25|319.19|317.19|319.28|317.28|319.16|317.16|21
1725169920000|2024-09-01 05:52:00|319.18|317.18|319.22|317.22|319.23|317.23|319.14|317.14|21
1725169930000|2024-09-01 05:52:10|319.19|317.19|319.17|317.17|319.22|317.22|319.12|317.12|22
1725169940000|2024-09-01 05:52:20|319.16|317.16|319.25|317.25|319.25|317.25|319.14|317.14|17
1725169950000|2024-09-01 05:52:30|319.23|317.23|319.23|317.23|319.27|317.27|319.21|317.21|21
1725169960000|2024-09-01 05:52:40|319.19|317.19|319.12|317.12|319.22|317.22|319.12|317.12|13
1725169970000|2024-09-01 05:52:50|319.08|317.08|319.03|317.03|319.08|317.08|319.03|317.03|11
1725169980000|2024-09-01 05:53:00|319.07|317.07|318.43|316.43|319.07|317.07|318.43|316.43|23
1725169990000|2024-09-01 05:53:10|318.45|316.45|318.67|316.67|318.67|316.67|318.36|316.36|22
1725170000000|2024-09-01 05:53:20|318.65|316.65|318.87|316.87|318.89|316.89|318.64|316.64|27
1725170010000|2024-09-01 05:53:30|318.86|316.86|318.91|316.91|318.92|316.92|318.86|316.86|22
1725170020000|2024-09-01 05:53:40|318.9|316.9|318.95|316.95|318.95|316.95|318.9|316.9|23
1725170030000|2024-09-01 05:53:50|318.94|316.94|319.01|317.01|319.05|317.05|318.94|316.94|18
1725170040000|2024-09-01 05:54:00|319.05|317.05|319.05|317.05|319.08|317.08|318.98|316.98|22
1725170050000|2024-09-01 05:54:10|319.06|317.06|318.9|316.9|319.07|317.07|318.84|316.84|18
1725170060000|2024-09-01 05:54:20|318.91|316.91|318.8|316.8|318.91|316.91|318.77|316.77|19
1725170070000|2024-09-01 05:54:30|318.78|316.78|318.79|316.79|318.8|316.8|318.72|316.72|22
1725170080000|2024-09-01 05:54:40|318.81|316.81|318.88|316.88|318.92|316.92|318.81|316.81|9
1725170090000|2024-09-01 05:54:50|318.84|316.84|318.8|316.8|318.84|316.84|318.73|316.73|12
1725170100000|2024-09-01 05:55:00|318.79|316.79|318.88|316.88|318.89|316.89|318.79|316.79|19
1725170110000|2024-09-01 05:55:10|318.89|316.89|318.97|316.97|318.97|316.97|318.88|316.88|14
1725170120000|2024-09-01 05:55:20|318.98|316.98|318.99|316.99|319|317|318.97|316.97|19
1725170130000|2024-09-01 05:55:30|318.98|316.98|319.01|317.01|319.02|317.02|318.98|316.98|14
1725170140000|2024-09-01 05:55:40|318.99|316.99|319.09|317.09|319.09|317.09|318.99|316.99|12
1725170150000|2024-09-01 05:55:50|319.08|317.08|319.1|317.1|319.1|317.1|319.07|317.07|14
1725170160000|2024-09-01 05:56:00|319.08|317.08|319.07|317.07|319.09|317.09|319.07|317.07|4
1725170170000|2024-09-01 05:56:10|319.08|317.08|319.08|317.08|319.1|317.1|319.06|317.06|8
1725170180000|2024-09-01 05:56:20|319.07|317.07|319.08|317.08|319.09|317.09|319.06|317.06|6
1725170190000|2024-09-01 05:56:30|319.09|317.09|319.17|317.17|319.2|317.2|319.09|317.09|18
1725170200000|2024-09-01 05:56:40|319.19|317.19|319.29|317.29|319.29|317.29|319.19|317.19|12
1725170210000|2024-09-01 05:56:50|319.3|317.3|319.26|317.26|319.3|317.3|319.26|317.26|8
1725170220000|2024-09-01 05:57:00|319.15|317.15|319.27|317.27|319.28|317.28|319.14|317.14|22
1725170230000|2024-09-01 05:57:10|319.26|317.26|319.31|317.31|319.33|317.33|319.26|317.26|14
1725170240000|2024-09-01 05:57:20|319.32|317.32|319.26|317.26|319.35|317.35|319.26|317.26|16
1725170250000|2024-09-01 05:57:30|319.27|317.27|319.28|317.28|319.29|317.29|319.26|317.26|6
1725170260000|2024-09-01 05:57:40|319.29|317.29|319.29|317.29|319.32|317.32|319.27|317.27|7
1725170270000|2024-09-01 05:57:50|319.27|317.27|319.21|317.21|319.27|317.27|319.21|317.21|4
1725170280000|2024-09-01 05:58:00|319.22|317.22|319.28|317.28|319.35|317.35|319.22|317.22|12
1725170290000|2024-09-01 05:58:10|319.29|317.29|319.29|317.29|319.34|317.34|319.28|317.28|11
1725170300000|2024-09-01 05:58:20|319.3|317.3|319.31|317.31|319.31|317.31|319.3|317.3|2
1725170310000|2024-09-01 05:58:30|319.29|317.29|319.28|317.28|319.32|317.32|319.28|317.28|8
1725170320000|2024-09-01 05:58:40|319.23|317.23|319.19|317.19|319.23|317.23|319.17|317.17|12
1725170330000|2024-09-01 05:58:50|319.17|317.17|319.25|317.25|319.25|317.25|319.17|317.17|21
1725170340000|2024-09-01 05:59:00|319.23|317.23|319.28|317.28|319.3|317.3|319.23|317.23|20
1725170350000|2024-09-01 05:59:10|319.27|317.27|319.26|317.26|319.27|317.27|319.26|317.26|2
1725170360000|2024-09-01 05:59:20|319.25|317.25|319.01|317.01|319.25|317.25|319|317|5
1725170370000|2024-09-01 05:59:30|319|317|319|317|319.05|317.05|319|317|7
1725170380000|2024-09-01 05:59:40|318.97|316.97|318.97|316.97|319|317|318.97|316.97|9
1725170390000|2024-09-01 05:59:50|319|317|319|317|319.02|317.02|318.97|316.97|9
1725170400000|2024-09-01 06:00:00|318.99|316.99|318.97|316.97|319.01|317.01|318.97|316.97|17
1725170410000|2024-09-01 06:00:10|318.92|316.92|319.01|317.01|319.01|317.01|318.85|316.85|14
1725170420000|2024-09-01 06:00:20|319|317|319.12|317.12|319.12|317.12|319|317|13
1725170430000|2024-09-01 06:00:30|319.08|317.08|318.97|316.97|319.08|317.08|318.97|316.97|6
1725170440000|2024-09-01 06:00:40|318.92|316.92|318.95|316.95|318.95|316.95|318.85|316.85|7
1725170450000|2024-09-01 06:00:50|318.97|316.97|319.16|317.16|319.16|317.16|318.95|316.95|14
1725170460000|2024-09-01 06:01:00|319.17|317.17|319.22|317.22|319.22|317.22|319.17|317.17|15
1725170470000|2024-09-01 06:01:10|319.2|317.2|319.12|317.12|319.2|317.2|319.08|317.08|15
1725170480000|2024-09-01 06:01:20|319.11|317.11|319.22|317.22|319.22|317.22|319.11|317.11|17
1725170490000|2024-09-01 06:01:30|319.23|317.23|319.26|317.26|319.26|317.26|319.22|317.22|15
1725170500000|2024-09-01 06:01:40|319.29|317.29|319.21|317.21|319.3|317.3|319.21|317.21|6
1725170510000|2024-09-01 06:01:50|319.2|317.2|319.08|317.08|319.2|317.2|319.08|317.08|4
1725170520000|2024-09-01 06:02:00|319.02|317.02|318.92|316.92|319.02|317.02|318.9|316.9|10
1725170530000|2024-09-01 06:02:10|318.94|316.94|319.06|317.06|319.08|317.08|318.94|316.94|22
1725170540000|2024-09-01 06:02:20|319.07|317.07|319.12|317.12|319.15|317.15|319.04|317.04|16
1725170550000|2024-09-01 06:02:30|319.13|317.13|319.13|317.13|319.17|317.17|319.11|317.11|16
1725170560000|2024-09-01 06:02:40|319.18|317.18|319.24|317.24|319.27|317.27|319.18|317.18|12
1725170570000|2024-09-01 06:02:50|319.25|317.25|319.3|317.3|319.34|317.34|319.24|317.24|16
1725170580000|2024-09-01 06:03:00|319.31|317.31|319.4|317.4|319.4|317.4|319.3|317.3|16
1725170590000|2024-09-01 06:03:10|319.37|317.37|319.41|317.41|319.41|317.41|319.37|317.37|7
1725170600000|2024-09-01 06:03:20|319.39|317.39|319.37|317.37|319.39|317.39|319.36|317.36|4
1725170610000|2024-09-01 06:03:30|319.36|317.36|319.36|317.36|319.36|317.36|319.36|317.36|1
1725170620000|2024-09-01 06:03:40|319.37|317.37|319.4|317.4|319.4|317.4|319.36|317.36|6
1725170630000|2024-09-01 06:03:50|319.39|317.39|319.4|317.4|319.4|317.4|319.38|317.38|4
1725170640000|2024-09-01 06:04:00|319.41|317.41|319.43|317.43|319.43|317.43|319.38|317.38|12
1725170650000|2024-09-01 06:04:10|319.54|317.54|319.58|317.58|319.58|317.58|319.54|317.54|2
1725170660000|2024-09-01 06:04:20|319.61|317.61|319.67|317.67|319.67|317.67|319.61|317.61|3
1725170670000|2024-09-01 06:04:30|319.61|317.61|319.58|317.58|319.61|317.61|319.57|317.57|3
1725170680000|2024-09-01 06:04:40|319.6|317.6|319.57|317.57|319.6|317.6|319.57|317.57|3
1725170690000|2024-09-01 06:04:50|319.55|317.55|319.66|317.66|319.66|317.66|319.54|317.54|14
1725170700000|2024-09-01 06:05:00|319.65|317.65|319.67|317.67|319.7|317.7|319.65|317.65|18
1725170710000|2024-09-01 06:05:10|319.69|317.69|319.76|317.76|319.76|317.76|319.67|317.67|16
1725170720000|2024-09-01 06:05:20|319.77|317.77|319.7|317.7|319.8|317.8|319.69|317.69|18
1725170730000|2024-09-01 06:05:30|319.71|317.71|319.56|317.56|319.73|317.73|319.56|317.56|15
1725170740000|2024-09-01 06:05:40|319.59|317.59|319.6|317.6|319.6|317.6|319.59|317.59|2
1725170750000|2024-09-01 06:05:50|319.61|317.61|319.56|317.56|319.62|317.62|319.56|317.56|10
1725170760000|2024-09-01 06:06:00|319.51|317.51|319.35|317.35|319.51|317.51|319.35|317.35|8
1725170770000|2024-09-01 06:06:10|319.34|317.34|319.41|317.41|319.41|317.41|319.33|317.33|16
1725170780000|2024-09-01 06:06:20|319.42|317.42|319.45|317.45|319.47|317.47|319.4|317.4|15
1725170790000|2024-09-01 06:06:30|319.46|317.46|319.58|317.58|319.58|317.58|319.46|317.46|15
1725170810000|2024-09-01 06:06:50|319.6|317.6|319.68|317.68|319.68|317.68|319.6|317.6|6
1725170820000|2024-09-01 06:07:00|319.67|317.67|319.68|317.68|319.7|317.7|319.67|317.67|11
1725170830000|2024-09-01 06:07:10|319.65|317.65|319.63|317.63|319.65|317.65|319.63|317.63|2
1725170840000|2024-09-01 06:07:20|319.62|317.62|319.61|317.61|319.62|317.62|319.61|317.61|2
1725170850000|2024-09-01 06:07:30|319.62|317.62|319.67|317.67|319.67|317.67|319.62|317.62|3
1725170860000|2024-09-01 06:07:40|319.66|317.66|319.68|317.68|319.69|317.69|319.65|317.65|12
1725170870000|2024-09-01 06:07:50|319.71|317.71|319.77|317.77|319.77|317.77|319.7|317.7|12
1725170880000|2024-09-01 06:08:00|319.78|317.78|319.76|317.76|319.78|317.78|319.7|317.7|18
1725170890000|2024-09-01 06:08:10|319.77|317.77|319.79|317.79|319.79|317.79|319.73|317.73|13
1725170900000|2024-09-01 06:08:20|319.78|317.78|319.8|317.8|319.81|317.81|319.77|317.77|13
1725170910000|2024-09-01 06:08:30|319.82|317.82|319.8|317.8|319.82|317.82|319.8|317.8|5
1725170920000|2024-09-01 06:08:40|319.81|317.81|319.8|317.8|319.87|317.87|319.8|317.8|5
1725170930000|2024-09-01 06:08:50|319.77|317.77|319.76|317.76|319.78|317.78|319.76|317.76|6
1725170940000|2024-09-01 06:09:00|319.78|317.78|319.78|317.78|319.79|317.79|319.76|317.76|9
1725170950000|2024-09-01 06:09:10|319.79|317.79|319.77|317.77|319.79|317.79|319.77|317.77|3
1725170960000|2024-09-01 06:09:20|319.76|317.76|319.8|317.8|319.8|317.8|319.76|317.76|6
1725170970000|2024-09-01 06:09:30|319.87|317.87|319.83|317.83|319.87|317.87|319.81|317.81|4
1725170980000|2024-09-01 06:09:40|319.85|317.85|319.86|317.86|319.88|317.88|319.85|317.85|12
1725170990000|2024-09-01 06:09:50|319.87|317.87|319.87|317.87|319.88|317.88|319.87|317.87|5
1725171000000|2024-09-01 06:10:00|319.88|317.88|319.88|317.88|319.88|317.88|319.86|317.86|7
1725171010000|2024-09-01 06:10:10|319.92|317.92|320.03|318.03|320.03|318.03|319.92|317.92|17
1725171020000|2024-09-01 06:10:20|320.02|318.02|320.08|318.08|320.09|318.09|319.99|317.99|13
1725171030000|2024-09-01 06:10:30|320.12|318.12|320.17|318.17|320.17|318.17|320.12|318.12|5
1725171040000|2024-09-01 06:10:40|320.19|318.19|320.23|318.23|320.23|318.23|320.19|318.19|8
1725171050000|2024-09-01 06:10:50|320.22|318.22|320.14|318.14|320.25|318.25|320.14|318.14|7
1725171060000|2024-09-01 06:11:00|320.16|318.16|320.24|318.24|320.25|318.25|320.16|318.16|13
1725171070000|2024-09-01 06:11:10|320.25|318.25|320.26|318.26|320.26|318.26|320.23|318.23|10
1725171080000|2024-09-01 06:11:20|320.27|318.27|320.29|318.29|320.31|318.31|320.27|318.27|9
1725171090000|2024-09-01 06:11:30|320.3|318.3|320.39|318.39|320.4|318.4|320.3|318.3|12
1725171100000|2024-09-01 06:11:40|320.4|318.4|320.41|318.41|320.42|318.42|320.39|318.39|13
1725171110000|2024-09-01 06:11:50|320.4|318.4|320.45|318.45|320.45|318.45|320.4|318.4|10
1725171120000|2024-09-01 06:12:00|320.44|318.44|320.41|318.41|320.44|318.44|320.41|318.41|6
1725171140000|2024-09-01 06:12:20|320.42|318.42|320.43|318.43|320.44|318.44|320.42|318.42|3
1725171150000|2024-09-01 06:12:30|320.41|318.41|320.47|318.47|320.47|318.47|320.41|318.41|7
1725171160000|2024-09-01 06:12:40|320.48|318.48|320.48|318.48|320.49|318.49|320.47|318.47|7
1725171170000|2024-09-01 06:12:50|320.49|318.49|320.48|318.48|320.5|318.5|320.48|318.48|3
1725171180000|2024-09-01 06:13:00|320.51|318.51|320.54|318.54|320.55|318.55|320.51|318.51|15
1725171190000|2024-09-01 06:13:10|320.55|318.55|320.59|318.59|320.62|318.62|320.55|318.55|6
1725171200000|2024-09-01 06:13:20|320.61|318.61|320.57|318.57|320.62|318.62|320.55|318.55|9
1725171210000|2024-09-01 06:13:30|320.55|318.55|320.54|318.54|320.56|318.56|320.52|318.52|13
1725171220000|2024-09-01 06:13:40|320.55|318.55|320.52|318.52|320.55|318.55|320.52|318.52|5
1725171230000|2024-09-01 06:13:50|320.48|318.48|320.39|318.39|320.48|318.48|320.39|318.39|4
1725171240000|2024-09-01 06:14:00|320.42|318.42|320.46|318.46|320.46|318.46|320.41|318.41|17
1725171250000|2024-09-01 06:14:10|320.47|318.47|320.49|318.49|320.5|318.5|320.46|318.46|7
1725171260000|2024-09-01 06:14:20|320.52|318.52|320.52|318.52|320.52|318.52|320.52|318.52|1
1725171270000|2024-09-01 06:14:30|320.54|318.54|320.57|318.57|320.59|318.59|320.54|318.54|15
1725171280000|2024-09-01 06:14:40|320.56|318.56|320.46|318.46|320.56|318.56|320.42|318.42|7
1725171290000|2024-09-01 06:14:50|320.45|318.45|320.45|318.45|320.45|318.45|320.45|318.45|1
1725171300000|2024-09-01 06:15:00|320.43|318.43|320.23|318.23|320.43|318.43|320.23|318.23|22
1725171310000|2024-09-01 06:15:10|320.25|318.25|320.27|318.27|320.28|318.28|320.23|318.23|13
1725171320000|2024-09-01 06:15:20|320.26|318.26|320.25|318.25|320.27|318.27|320.25|318.25|11
1725171330000|2024-09-01 06:15:30|320.26|318.26|320.25|318.25|320.26|318.26|320.25|318.25|2
1725171340000|2024-09-01 06:15:40|320.24|318.24|320.24|318.24|320.24|318.24|320.24|318.24|1
1725171350000|2024-09-01 06:15:50|320.21|318.21|320.12|318.12|320.21|318.21|320.12|318.12|6
1725171360000|2024-09-01 06:16:00|320.11|318.11|320.17|318.17|320.17|318.17|320.09|318.09|7
1725171370000|2024-09-01 06:16:10|320.19|318.19|320.19|318.19|320.19|318.19|320.15|318.15|7
1725171380000|2024-09-01 06:16:20|320.08|318.08|319.99|317.99|320.08|318.08|319.99|317.99|4
1725171390000|2024-09-01 06:16:30|320.01|318.01|320.07|318.07|320.07|318.07|320.01|318.01|8
1725171400000|2024-09-01 06:16:40|320.08|318.08|320.09|318.09|320.09|318.09|320.08|318.08|2
1725171410000|2024-09-01 06:16:50|320.1|318.1|320.1|318.1|320.1|318.1|320.1|318.1|1
1725171420000|2024-09-01 06:17:00|320.11|318.11|320.11|318.11|320.11|318.11|320.11|318.11|1
1725171440000|2024-09-01 06:17:20|320.07|318.07|320.04|318.04|320.07|318.07|320.04|318.04|2
1725171450000|2024-09-01 06:17:30|320.05|318.05|320.11|318.11|320.11|318.11|320.05|318.05|7
1725171480000|2024-09-01 06:18:00|320.19|318.19|320.26|318.26|320.26|318.26|320.19|318.19|2
1725171490000|2024-09-01 06:18:10|320.24|318.24|320.23|318.23|320.25|318.25|320.23|318.23|3
1725171500000|2024-09-01 06:18:20|320.2|318.2|320.2|318.2|320.21|318.21|320.19|318.19|4
1725171510000|2024-09-01 06:18:30|320.22|318.22|320.3|318.3|320.3|318.3|320.22|318.22|7
1725171520000|2024-09-01 06:18:40|320.33|318.33|320.37|318.37|320.37|318.37|320.32|318.32|10
1725171530000|2024-09-01 06:18:50|320.35|318.35|320.32|318.32|320.35|318.35|320.32|318.32|6
1725171540000|2024-09-01 06:19:00|320.34|318.34|320.32|318.32|320.34|318.34|320.32|318.32|3
1725171560000|2024-09-01 06:19:20|320.3|318.3|320.27|318.27|320.3|318.3|320.27|318.27|5
1725171570000|2024-09-01 06:19:30|320.26|318.26|320.25|318.25|320.26|318.26|320.25|318.25|2
1725171590000|2024-09-01 06:19:50|320.24|318.24|320.24|318.24|320.24|318.24|320.24|318.24|1
1725171600000|2024-09-01 06:20:00|320.23|318.23|320.25|318.25|320.25|318.25|320.23|318.23|3
1725171610000|2024-09-01 06:20:10|320.24|318.24|320.12|318.12|320.24|318.24|320.12|318.12|5
1725171620000|2024-09-01 06:20:20|320.11|318.11|320|318|320.11|318.11|320|318|4
1725171630000|2024-09-01 06:20:30|320.02|318.02|320.03|318.03|320.06|318.06|320.02|318.02|9
1725171640000|2024-09-01 06:20:40|320.05|318.05|320.06|318.06|320.08|318.08|320.02|318.02|14
1725171650000|2024-09-01 06:20:50|320.07|318.07|320.08|318.08|320.09|318.09|320.06|318.06|7
1725171660000|2024-09-01 06:21:00|320.07|318.07|320.05|318.05|320.08|318.08|320.05|318.05|12
1725171670000|2024-09-01 06:21:10|320.04|318.04|320.04|318.04|320.04|318.04|320.04|318.04|1
1725171680000|2024-09-01 06:21:20|320|318|320|318|320|318|320|318|1
1725171700000|2024-09-01 06:21:40|319.98|317.98|319.99|317.99|319.99|317.99|319.98|317.98|2
1725171720000|2024-09-01 06:22:00|320.02|318.02|319.99|317.99|320.02|318.02|319.99|317.99|4
1725171730000|2024-09-01 06:22:10|320.01|318.01|320.01|318.01|320.01|318.01|320.01|318.01|1
1725171740000|2024-09-01 06:22:20|320.05|318.05|320.04|318.04|320.06|318.06|320|318|15
1725171750000|2024-09-01 06:22:30|320.03|318.03|320.05|318.05|320.06|318.06|320.03|318.03|6
1725171760000|2024-09-01 06:22:40|320.06|318.06|320.06|318.06|320.07|318.07|320.04|318.04|10
1725171770000|2024-09-01 06:22:50|320.05|318.05|320.05|318.05|320.07|318.07|320.05|318.05|6
1725171790000|2024-09-01 06:23:10|320.02|318.02|320.01|318.01|320.02|318.02|320.01|318.01|2
1725171800000|2024-09-01 06:23:20|320.02|318.02|320.05|318.05|320.05|318.05|320.02|318.02|3
1725171810000|2024-09-01 06:23:30|320.06|318.06|320.12|318.12|320.12|318.12|320.06|318.06|7
1725171820000|2024-09-01 06:23:40|320.15|318.15|320.19|318.19|320.21|318.21|320.1|318.1|12
1725171830000|2024-09-01 06:23:50|320.18|318.18|320.19|318.19|320.19|318.19|320.18|318.18|2
1725171840000|2024-09-01 06:24:00|320.18|318.18|320.2|318.2|320.23|318.23|320.18|318.18|10
1725171850000|2024-09-01 06:24:10|320.24|318.24|320.23|318.23|320.25|318.25|320.21|318.21|11
1725171860000|2024-09-01 06:24:20|320.24|318.24|320.24|318.24|320.24|318.24|320.24|318.24|1
1725171870000|2024-09-01 06:24:30|320.25|318.25|320.28|318.28|320.29|318.29|320.25|318.25|3
1725171880000|2024-09-01 06:24:40|320.27|318.27|320.3|318.3|320.3|318.3|320.27|318.27|11
1725171890000|2024-09-01 06:24:50|320.29|318.29|320.36|318.36|320.36|318.36|320.29|318.29|11
1725171900000|2024-09-01 06:25:00|320.35|318.35|320.44|318.44|320.45|318.45|320.35|318.35|14
1725171910000|2024-09-01 06:25:10|320.42|318.42|320.42|318.42|320.42|318.42|320.42|318.42|1
1725171920000|2024-09-01 06:25:20|320.4|318.4|320.44|318.44|320.44|318.44|320.38|318.38|6
1725171930000|2024-09-01 06:25:30|320.45|318.45|320.51|318.51|320.52|318.52|320.45|318.45|9
1725171940000|2024-09-01 06:25:40|320.52|318.52|320.57|318.57|320.57|318.57|320.52|318.52|3
1725171960000|2024-09-01 06:26:00|320.58|318.58|320.6|318.6|320.6|318.6|320.58|318.58|5
1725171980000|2024-09-01 06:26:20|320.62|318.62|320.65|318.65|320.65|318.65|320.62|318.62|3
1725172000000|2024-09-01 06:26:40|320.66|318.66|320.62|318.62|320.66|318.66|320.62|318.62|3
1725172020000|2024-09-01 06:27:00|320.64|318.64|320.63|318.63|320.66|318.66|320.63|318.63|6
1725172030000|2024-09-01 06:27:10|320.62|318.62|320.62|318.62|320.62|318.62|320.62|318.62|1
1725172040000|2024-09-01 06:27:20|320.64|318.64|320.63|318.63|320.64|318.64|320.63|318.63|2
1725172060000|2024-09-01 06:27:40|320.62|318.62|320.62|318.62|320.62|318.62|320.62|318.62|1
1725172070000|2024-09-01 06:27:50|320.61|318.61|320.62|318.62|320.62|318.62|320.6|318.6|4
1725172100000|2024-09-01 06:28:20|320.63|318.63|320.65|318.65|320.66|318.66|320.63|318.63|7
1725172110000|2024-09-01 06:28:30|320.64|318.64|320.65|318.65|320.66|318.66|320.63|318.63|7
1725172120000|2024-09-01 06:28:40|320.64|318.64|320.64|318.64|320.64|318.64|320.64|318.64|1
1725172130000|2024-09-01 06:28:50|320.63|318.63|320.62|318.62|320.63|318.63|320.62|318.62|2
1725172170000|2024-09-01 06:29:30|320.65|318.65|320.66|318.66|320.66|318.66|320.65|318.65|2
1725172180000|2024-09-01 06:29:40|320.67|318.67|320.67|318.67|320.67|318.67|320.67|318.67|1
1725172200000|2024-09-01 06:30:00|320.66|318.66|320.66|318.66|320.66|318.66|320.66|318.66|1
1725172210000|2024-09-01 06:30:10|320.62|318.62|320.62|318.62|320.62|318.62|320.62|318.62|1
1725172220000|2024-09-01 06:30:20|320.6|318.6|320.64|318.64|320.64|318.64|320.59|318.59|5
1725172230000|2024-09-01 06:30:30|320.65|318.65|320.64|318.64|320.65|318.65|320.64|318.64|2
1725172240000|2024-09-01 06:30:40|320.65|318.65|320.72|318.72|320.72|318.72|320.64|318.64|8
1725172250000|2024-09-01 06:30:50|320.74|318.74|320.77|318.77|320.77|318.77|320.73|318.73|7
1725172260000|2024-09-01 06:31:00|320.76|318.76|320.75|318.75|320.76|318.76|320.75|318.75|2
1725172280000|2024-09-01 06:31:20|320.78|318.78|320.83|318.83|320.84|318.84|320.76|318.76|7
1725172290000|2024-09-01 06:31:30|320.84|318.84|320.84|318.84|320.85|318.85|320.78|318.78|15
1725172300000|2024-09-01 06:31:40|320.85|318.85|320.87|318.87|320.87|318.87|320.85|318.85|2
1725172310000|2024-09-01 06:31:50|320.86|318.86|320.86|318.86|320.86|318.86|320.86|318.86|1
1725172320000|2024-09-01 06:32:00|320.85|318.85|320.78|318.78|320.86|318.86|320.78|318.78|3
1725172370000|2024-09-01 06:32:50|320.77|318.77|320.78|318.78|320.78|318.78|320.76|318.76|5
1725172380000|2024-09-01 06:33:00|320.77|318.77|320.71|318.71|320.77|318.77|320.71|318.71|6
1725172390000|2024-09-01 06:33:10|320.7|318.7|320.32|318.32|320.74|318.74|320.31|318.31|10
1725172400000|2024-09-01 06:33:20|320.3|318.3|320.25|318.25|320.3|318.3|320.25|318.25|4
1725172410000|2024-09-01 06:33:30|320.23|318.23|320.19|318.19|320.23|318.23|320.13|318.13|17
1725172420000|2024-09-01 06:33:40|320.2|318.2|320.17|318.17|320.2|318.2|320.17|318.17|3
1725172430000|2024-09-01 06:33:50|320.19|318.19|320.21|318.21|320.21|318.21|320.19|318.19|2
1725172440000|2024-09-01 06:34:00|320.2|318.2|320.17|318.17|320.22|318.22|320.17|318.17|13
1725172450000|2024-09-01 06:34:10|320.19|318.19|320.29|318.29|320.29|318.29|320.19|318.19|2
1725172460000|2024-09-01 06:34:20|320.27|318.27|320.23|318.23|320.27|318.27|320.23|318.23|2
1725172470000|2024-09-01 06:34:30|320.26|318.26|320.21|318.21|320.26|318.26|320.16|318.16|11
1725172480000|2024-09-01 06:34:40|320.22|318.22|320.24|318.24|320.25|318.25|320.22|318.22|8
1725172490000|2024-09-01 06:34:50|320.25|318.25|320.29|318.29|320.29|318.29|320.23|318.23|10
1725172500000|2024-09-01 06:35:00|320.27|318.27|320.27|318.27|320.27|318.27|320.27|318.27|1
1725172510000|2024-09-01 06:35:10|320.24|318.24|320.14|318.14|320.24|318.24|320.14|318.14|5
1725172520000|2024-09-01 06:35:20|320.12|318.12|320.11|318.11|320.14|318.14|320.11|318.11|5
1725172540000|2024-09-01 06:35:40|320.17|318.17|320.19|318.19|320.21|318.21|320.17|318.17|6
1725172550000|2024-09-01 06:35:50|320.18|318.18|320.18|318.18|320.18|318.18|320.18|318.18|1
1725172560000|2024-09-01 06:36:00|320.15|318.15|320.08|318.08|320.15|318.15|320.06|318.06|15
1725172570000|2024-09-01 06:36:10|320.07|318.07|320.1|318.1|320.1|318.1|320.07|318.07|8
1725172580000|2024-09-01 06:36:20|320.11|318.11|320.21|318.21|320.21|318.21|320.1|318.1|14
1725172590000|2024-09-01 06:36:30|320.2|318.2|320.19|318.19|320.22|318.22|320.16|318.16|16
1725172600000|2024-09-01 06:36:40|320.18|318.18|320.16|318.16|320.18|318.18|320.16|318.16|2
1725172610000|2024-09-01 06:36:50|320.18|318.18|320.25|318.25|320.27|318.27|320.18|318.18|12
1725172620000|2024-09-01 06:37:00|320.23|318.23|320.25|318.25|320.27|318.27|320.2|318.2|14
1725172630000|2024-09-01 06:37:10|320.2|318.2|320.25|318.25|320.25|318.25|320.18|318.18|4
1725172640000|2024-09-01 06:37:20|320.24|318.24|320.26|318.26|320.26|318.26|320.23|318.23|16
1725172650000|2024-09-01 06:37:30|320.27|318.27|320.28|318.28|320.33|318.33|320.26|318.26|7
1725172660000|2024-09-01 06:37:40|320.29|318.29|320.26|318.26|320.3|318.3|320.26|318.26|6
1725172670000|2024-09-01 06:37:50|320.23|318.23|320.24|318.24|320.24|318.24|320.23|318.23|2
1725172680000|2024-09-01 06:38:00|320.22|318.22|320.22|318.22|320.22|318.22|320.22|318.22|1
1725172710000|2024-09-01 06:38:30|320.17|318.17|320.17|318.17|320.17|318.17|320.17|318.17|1
1725172720000|2024-09-01 06:38:40|320.18|318.18|320.17|318.17|320.18|318.18|320.17|318.17|4
1725172730000|2024-09-01 06:38:50|320.18|318.18|320.26|318.26|320.27|318.27|320.18|318.18|5
1725172740000|2024-09-01 06:39:00|320.27|318.27|320.22|318.22|320.29|318.29|320.22|318.22|11
1725172760000|2024-09-01 06:39:20|320.23|318.23|320.25|318.25|320.25|318.25|320.22|318.22|4
1725172770000|2024-09-01 06:39:30|320.27|318.27|320.25|318.25|320.28|318.28|320.24|318.24|10
1725172780000|2024-09-01 06:39:40|320.23|318.23|320.23|318.23|320.23|318.23|320.23|318.23|1
1725172790000|2024-09-01 06:39:50|320.24|318.24|320.29|318.29|320.3|318.3|320.24|318.24|10
1725172800000|2024-09-01 06:40:00|320.3|318.3|320.37|318.37|320.37|318.37|320.3|318.3|7
1725172810000|2024-09-01 06:40:10|320.35|318.35|320.37|318.37|320.39|318.39|320.35|318.35|10
1725172820000|2024-09-01 06:40:20|320.39|318.39|320.4|318.4|320.43|318.43|320.39|318.39|6
1725172830000|2024-09-01 06:40:30|320.41|318.41|320.42|318.42|320.45|318.45|320.41|318.41|9
1725172860000|2024-09-01 06:41:00|320.44|318.44|320.42|318.42|320.46|318.46|320.42|318.42|8
1725172870000|2024-09-01 06:41:10|320.43|318.43|320.46|318.46|320.46|318.46|320.43|318.43|8
1725172880000|2024-09-01 06:41:20|320.47|318.47|320.51|318.51|320.52|318.52|320.47|318.47|6
1725172890000|2024-09-01 06:41:30|320.53|318.53|320.55|318.55|320.55|318.55|320.51|318.51|5
1725172900000|2024-09-01 06:41:40|320.53|318.53|320.56|318.56|320.56|318.56|320.49|318.49|4
1725172910000|2024-09-01 06:41:50|320.57|318.57|320.66|318.66|320.67|318.67|320.55|318.55|17
1725172920000|2024-09-01 06:42:00|320.67|318.67|320.65|318.65|320.67|318.67|320.65|318.65|3
1725172940000|2024-09-01 06:42:20|320.6|318.6|320.62|318.62|320.62|318.62|320.6|318.6|2
1725172950000|2024-09-01 06:42:30|320.61|318.61|320.61|318.61|320.61|318.61|320.61|318.61|1
1725172980000|2024-09-01 06:43:00|320.63|318.63|320.66|318.66|320.67|318.67|320.63|318.63|6
1725172990000|2024-09-01 06:43:10|320.68|318.68|320.66|318.66|320.68|318.68|320.66|318.66|3
1725173000000|2024-09-01 06:43:20|320.68|318.68|320.7|318.7|320.7|318.7|320.66|318.66|8
1725173010000|2024-09-01 06:43:30|320.71|318.71|320.72|318.72|320.76|318.76|320.69|318.69|10
1725173020000|2024-09-01 06:43:40|320.74|318.74|320.77|318.77|320.77|318.77|320.71|318.71|13
1725173030000|2024-09-01 06:43:50|320.76|318.76|320.77|318.77|320.8|318.8|320.76|318.76|4
1725173050000|2024-09-01 06:44:10|320.75|318.75|320.75|318.75|320.75|318.75|320.75|318.75|1
1725173060000|2024-09-01 06:44:20|320.79|318.79|320.79|318.79|320.86|318.86|320.79|318.79|6
1725173070000|2024-09-01 06:44:30|320.84|318.84|320.87|318.87|320.87|318.87|320.84|318.84|11
1725173080000|2024-09-01 06:44:40|320.86|318.86|320.85|318.85|320.87|318.87|320.85|318.85|4
1725173090000|2024-09-01 06:44:50|320.83|318.83|320.83|318.83|320.83|318.83|320.83|318.83|1
1725173100000|2024-09-01 06:45:00|320.82|318.82|320.82|318.82|320.85|318.85|320.82|318.82|11
1725173120000|2024-09-01 06:45:20|320.84|318.84|320.82|318.82|320.84|318.84|320.82|318.82|2
1725173130000|2024-09-01 06:45:30|320.86|318.86|320.87|318.87|320.88|318.88|320.84|318.84|15
1725173140000|2024-09-01 06:45:40|320.88|318.88|320.88|318.88|320.89|318.89|320.87|318.87|5
1725173160000|2024-09-01 06:46:00|320.91|318.91|320.99|318.99|321|319|320.89|318.89|15
1725173170000|2024-09-01 06:46:10|321.01|319.01|321|319|321.07|319.07|320.99|318.99|15
1725173180000|2024-09-01 06:46:20|321.02|319.02|321.05|319.05|321.06|319.06|320.99|318.99|19
1725173190000|2024-09-01 06:46:30|321.06|319.06|320.97|318.97|321.07|319.07|320.97|318.97|10
1725173200000|2024-09-01 06:46:40|320.99|318.99|321.07|319.07|321.07|319.07|320.98|318.98|12
1725173210000|2024-09-01 06:46:50|321.05|319.05|321.05|319.05|321.07|319.07|321.05|319.05|11
1725173220000|2024-09-01 06:47:00|321.07|319.07|321.09|319.09|321.09|319.09|321.05|319.05|10
1725173230000|2024-09-01 06:47:10|321.11|319.11|321.15|319.15|321.16|319.16|321.11|319.11|14
1725173240000|2024-09-01 06:47:20|321.16|319.16|321.14|319.14|321.18|319.18|321.14|319.14|12
1725173250000|2024-09-01 06:47:30|321.09|319.09|321.09|319.09|321.09|319.09|321.09|319.09|1
1725173260000|2024-09-01 06:47:40|320.77|318.77|320.94|318.94|321.09|319.09|320.77|318.77|7
1725173280000|2024-09-01 06:48:00|320.89|318.89|320.68|318.68|320.9|318.9|320.68|318.68|8
1725173290000|2024-09-01 06:48:10|320.69|318.69|320.62|318.62|320.69|318.69|320.62|318.62|11
1725173310000|2024-09-01 06:48:30|320.63|318.63|320.62|318.62|320.69|318.69|320.62|318.62|13
1725173320000|2024-09-01 06:48:40|320.64|318.64|320.71|318.71|320.71|318.71|320.64|318.64|9
1725173330000|2024-09-01 06:48:50|320.72|318.72|320.72|318.72|320.75|318.75|320.72|318.72|8
1725173340000|2024-09-01 06:49:00|320.75|318.75|320.75|318.75|320.75|318.75|320.73|318.73|10
1725173350000|2024-09-01 06:49:10|320.73|318.73|320.72|318.72|320.73|318.73|320.72|318.72|2
1725173360000|2024-09-01 06:49:20|320.7|318.7|320.69|318.69|320.7|318.7|320.67|318.67|5
1725173370000|2024-09-01 06:49:30|320.68|318.68|320.68|318.68|320.68|318.68|320.68|318.68|1
1725173380000|2024-09-01 06:49:40|320.7|318.7|320.69|318.69|320.72|318.72|320.69|318.69|14
1725173400000|2024-09-01 06:50:00|320.74|318.74|320.76|318.76|320.76|318.76|320.71|318.71|12
1725173410000|2024-09-01 06:50:10|320.75|318.75|320.69|318.69|320.75|318.75|320.69|318.69|6
1725173420000|2024-09-01 06:50:20|320.7|318.7|320.69|318.69|320.74|318.74|320.69|318.69|6
1725173430000|2024-09-01 06:50:30|320.72|318.72|320.72|318.72|320.73|318.73|320.69|318.69|13
1725173440000|2024-09-01 06:50:40|320.7|318.7|320.69|318.69|320.73|318.73|320.69|318.69|6
1725173450000|2024-09-01 06:50:50|320.72|318.72|320.76|318.76|320.79|318.79|320.7|318.7|18
1725173460000|2024-09-01 06:51:00|320.77|318.77|320.78|318.78|320.78|318.78|320.77|318.77|4
1725173470000|2024-09-01 06:51:10|320.77|318.77|320.76|318.76|320.77|318.77|320.74|318.74|5
1725173480000|2024-09-01 06:51:20|320.72|318.72|320.72|318.72|320.74|318.74|320.72|318.72|5
1725173490000|2024-09-01 06:51:30|320.51|318.51|320.72|318.72|320.72|318.72|320.51|318.51|6
1725173500000|2024-09-01 06:51:40|320.71|318.71|320.73|318.73|320.73|318.73|320.71|318.71|3
1725173510000|2024-09-01 06:51:50|320.74|318.74|320.7|318.7|320.74|318.74|320.7|318.7|4
1725173520000|2024-09-01 06:52:00|320.69|318.69|320.76|318.76|320.76|318.76|320.68|318.68|8
1725173530000|2024-09-01 06:52:10|320.77|318.77|320.7|318.7|320.77|318.77|320.7|318.7|8
1725173540000|2024-09-01 06:52:20|320.68|318.68|320.68|318.68|320.68|318.68|320.68|318.68|1
1725173550000|2024-09-01 06:52:30|320.67|318.67|320.67|318.67|320.67|318.67|320.67|318.67|1
1725173560000|2024-09-01 06:52:40|320.68|318.68|320.72|318.72|320.72|318.72|320.67|318.67|7
1725173570000|2024-09-01 06:52:50|320.73|318.73|320.75|318.75|320.75|318.75|320.73|318.73|4
1725173580000|2024-09-01 06:53:00|320.72|318.72|320.69|318.69|320.72|318.72|320.69|318.69|2
1725173620000|2024-09-01 06:53:40|320.68|318.68|320.66|318.66|320.68|318.68|320.66|318.66|4
1725173640000|2024-09-01 06:54:00|320.69|318.69|320.68|318.68|320.7|318.7|320.68|318.68|3
1725173660000|2024-09-01 06:54:20|320.67|318.67|320.66|318.66|320.69|318.69|320.66|318.66|4
1725173670000|2024-09-01 06:54:30|320.68|318.68|320.67|318.67|320.68|318.68|320.67|318.67|2
1725173680000|2024-09-01 06:54:40|320.66|318.66|320.67|318.67|320.67|318.67|320.66|318.66|4
1725173690000|2024-09-01 06:54:50|320.66|318.66|320.48|318.48|320.66|318.66|320.48|318.48|7
1725173700000|2024-09-01 06:55:00|320.5|318.5|320.51|318.51|320.51|318.51|320.39|318.39|8
1725173710000|2024-09-01 06:55:10|320.5|318.5|320.47|318.47|320.5|318.5|320.39|318.39|10
1725173720000|2024-09-01 06:55:20|320.48|318.48|320.48|318.48|320.48|318.48|320.39|318.39|5
1725173740000|2024-09-01 06:55:40|320.46|318.46|320.46|318.46|320.47|318.47|320.46|318.46|3
1725173750000|2024-09-01 06:55:50|320.48|318.48|320.54|318.54|320.54|318.54|320.48|318.48|10
1725173760000|2024-09-01 06:56:00|320.55|318.55|320.53|318.53|320.55|318.55|320.53|318.53|8
1725173770000|2024-09-01 06:56:10|320.55|318.55|320.55|318.55|320.57|318.57|320.53|318.53|9
1725173780000|2024-09-01 06:56:20|320.54|318.54|320.58|318.58|320.59|318.59|320.54|318.54|10
1725173790000|2024-09-01 06:56:30|320.59|318.59|320.66|318.66|320.67|318.67|320.59|318.59|16
1725173800000|2024-09-01 06:56:40|320.67|318.67|320.67|318.67|320.68|318.68|320.66|318.66|14
1725173810000|2024-09-01 06:56:50|320.69|318.69|320.69|318.69|320.7|318.7|320.67|318.67|8
1725173820000|2024-09-01 06:57:00|320.71|318.71|320.69|318.69|320.76|318.76|320.69|318.69|8
1725173840000|2024-09-01 06:57:20|320.67|318.67|320.67|318.67|320.68|318.68|320.67|318.67|3
1725173850000|2024-09-01 06:57:30|320.68|318.68|320.68|318.68|320.68|318.68|320.68|318.68|1
1725173860000|2024-09-01 06:57:40|320.67|318.67|320.66|318.66|320.67|318.67|320.66|318.66|2
1725173870000|2024-09-01 06:57:50|320.53|318.53|320.64|318.64|320.64|318.64|320.53|318.53|8
1725173880000|2024-09-01 06:58:00|320.63|318.63|320.67|318.67|320.69|318.69|320.63|318.63|17
1725173890000|2024-09-01 06:58:10|320.68|318.68|320.68|318.68|320.69|318.69|320.56|318.56|5
1725173900000|2024-09-01 06:58:20|320.67|318.67|320.66|318.66|320.67|318.67|320.66|318.66|4
1725173910000|2024-09-01 06:58:30|320.68|318.68|320.69|318.69|320.69|318.69|320.68|318.68|2
1725173920000|2024-09-01 06:58:40|320.7|318.7|320.76|318.76|320.77|318.77|320.68|318.68|9
1725173930000|2024-09-01 06:58:50|320.77|318.77|320.81|318.81|320.83|318.83|320.77|318.77|16
1725173940000|2024-09-01 06:59:00|320.82|318.82|320.83|318.83|320.87|318.87|320.79|318.79|16
1725173950000|2024-09-01 06:59:10|320.82|318.82|320.81|318.81|320.82|318.82|320.81|318.81|2
1725173960000|2024-09-01 06:59:20|320.79|318.79|320.77|318.77|320.79|318.79|320.77|318.77|2
1725173980000|2024-09-01 06:59:40|320.76|318.76|320.76|318.76|320.76|318.76|320.76|318.76|1
1725173990000|2024-09-01 06:59:50|320.74|318.74|320.74|318.74|320.74|318.74|320.74|318.74|1
1725174000000|2024-09-01 07:00:00|320.71|318.71|320.68|318.68|320.71|318.71|320.63|318.63|7
1725174010000|2024-09-01 07:00:10|320.69|318.69|320.71|318.71|320.73|318.73|320.67|318.67|20
1725174020000|2024-09-01 07:00:20|320.69|318.69|320.76|318.76|320.77|318.77|320.66|318.66|15
1725174030000|2024-09-01 07:00:30|320.78|318.78|320.75|318.75|320.78|318.78|320.75|318.75|3
1725174040000|2024-09-01 07:00:40|320.77|318.77|320.89|318.89|320.89|318.89|320.77|318.77|14
1725174050000|2024-09-01 07:00:50|320.9|318.9|320.88|318.88|320.91|318.91|320.88|318.88|12
1725174060000|2024-09-01 07:01:00|320.9|318.9|320.89|318.89|320.9|318.9|320.89|318.89|2
1725174080000|2024-09-01 07:01:20|320.93|318.93|320.91|318.91|320.93|318.93|320.89|318.89|5
1725174090000|2024-09-01 07:01:30|320.93|318.93|320.91|318.91|320.93|318.93|320.89|318.89|10
1725174100000|2024-09-01 07:01:40|320.94|318.94|320.98|318.98|321|319|320.94|318.94|8
1725174110000|2024-09-01 07:01:50|320.97|318.97|320.91|318.91|320.97|318.97|320.91|318.91|4
1725174120000|2024-09-01 07:02:00|320.88|318.88|320.89|318.89|320.9|318.9|320.66|318.66|10
1725174130000|2024-09-01 07:02:10|320.9|318.9|320.96|318.96|320.97|318.97|320.89|318.89|17
1725174140000|2024-09-01 07:02:20|320.94|318.94|320.96|318.96|320.97|318.97|320.94|318.94|13
1725174150000|2024-09-01 07:02:30|320.95|318.95|320.94|318.94|320.95|318.95|320.91|318.91|8
1725174160000|2024-09-01 07:02:40|320.93|318.93|320.91|318.91|320.93|318.93|320.91|318.91|3
1725174170000|2024-09-01 07:02:50|320.92|318.92|320.96|318.96|320.96|318.96|320.91|318.91|10
1725174180000|2024-09-01 07:03:00|320.95|318.95|320.93|318.93|320.95|318.95|320.91|318.91|8
1725174190000|2024-09-01 07:03:10|320.91|318.91|320.91|318.91|320.91|318.91|320.91|318.91|1
1725174200000|2024-09-01 07:03:20|320.95|318.95|320.99|318.99|321.01|319.01|320.95|318.95|8
1725174210000|2024-09-01 07:03:30|321.01|319.01|321.03|319.03|321.03|319.03|321.01|319.01|3
1725174220000|2024-09-01 07:03:40|321.02|319.02|321.01|319.01|321.03|319.03|321.01|319.01|6
1725174240000|2024-09-01 07:04:00|321.04|319.04|321.05|319.05|321.05|319.05|321.04|319.04|2
1725174250000|2024-09-01 07:04:10|321.06|319.06|321.1|319.1|321.13|319.13|321.06|319.06|18
1725174260000|2024-09-01 07:04:20|321.16|319.16|321.15|319.15|321.16|319.16|321.15|319.15|4
1725174270000|2024-09-01 07:04:30|321.16|319.16|321.14|319.14|321.16|319.16|321.14|319.14|5
1725174280000|2024-09-01 07:04:40|321.11|319.11|321.11|319.11|321.11|319.11|320.78|318.78|3
1725174290000|2024-09-01 07:04:50|321.12|319.12|321.14|319.14|321.14|319.14|321.11|319.11|7
1725174300000|2024-09-01 07:05:00|321.15|319.15|321.18|319.18|321.18|319.18|321.14|319.14|10
1725174310000|2024-09-01 07:05:10|321.19|319.19|321.06|319.06|321.19|319.19|321.06|319.06|8
1725174320000|2024-09-01 07:05:20|321|319|321|319|321|319|321|319|1
1725174330000|2024-09-01 07:05:30|321.02|319.02|321|319|321.02|319.02|321|319|2
1725174340000|2024-09-01 07:05:40|320.99|318.99|320.9|318.9|320.99|318.99|320.9|318.9|3
1725174350000|2024-09-01 07:05:50|320.89|318.89|320.9|318.9|320.9|318.9|320.89|318.89|2
1725174360000|2024-09-01 07:06:00|320.86|318.86|320.83|318.83|320.86|318.86|320.83|318.83|2
1725174370000|2024-09-01 07:06:10|320.81|318.81|320.82|318.82|320.82|318.82|320.81|318.81|2
1725174380000|2024-09-01 07:06:20|320.78|318.78|320.8|318.8|320.8|318.8|320.78|318.78|2
1725174410000|2024-09-01 07:06:50|320.77|318.77|320.79|318.79|320.79|318.79|320.77|318.77|2
1725174420000|2024-09-01 07:07:00|320.78|318.78|320.69|318.69|320.78|318.78|320.69|318.69|3
1725174430000|2024-09-01 07:07:10|320.68|318.68|320.59|318.59|320.68|318.68|320.59|318.59|3
1725174440000|2024-09-01 07:07:20|320.61|318.61|320.68|318.68|320.68|318.68|320.61|318.61|2
1725174450000|2024-09-01 07:07:30|320.65|318.65|320.7|318.7|320.7|318.7|320.65|318.65|10
1725174460000|2024-09-01 07:07:40|320.69|318.69|320.69|318.69|320.69|318.69|320.69|318.69|1
1725174480000|2024-09-01 07:08:00|320.66|318.66|320.59|318.59|320.66|318.66|320.45|318.45|4
1725174500000|2024-09-01 07:08:20|320.58|318.58|320.58|318.58|320.58|318.58|320.58|318.58|1
1725174520000|2024-09-01 07:08:40|320.52|318.52|320.56|318.56|320.56|318.56|320.48|318.48|10
1725174530000|2024-09-01 07:08:50|320.55|318.55|320.59|318.59|320.6|318.6|320.55|318.55|6
1725174540000|2024-09-01 07:09:00|320.6|318.6|320.56|318.56|320.61|318.61|320.56|318.56|11
1725174550000|2024-09-01 07:09:10|320.5|318.5|320.52|318.52|320.52|318.52|320.49|318.49|7
1725174560000|2024-09-01 07:09:20|320.51|318.51|320.49|318.49|320.53|318.53|320.49|318.49|6
1725174570000|2024-09-01 07:09:30|320.39|318.39|320.34|318.34|320.39|318.39|320.34|318.34|2
1725174580000|2024-09-01 07:09:40|320.3|318.3|320.3|318.3|320.3|318.3|320.3|318.3|1
1725174600000|2024-09-01 07:10:00|320.28|318.28|320.34|318.34|320.34|318.34|320.28|318.28|7
1725174610000|2024-09-01 07:10:10|320.35|318.35|320.37|318.37|320.38|318.38|320.34|318.34|12
1725174620000|2024-09-01 07:10:20|320.35|318.35|320.32|318.32|320.35|318.35|320.32|318.32|8
1725174630000|2024-09-01 07:10:30|320.31|318.31|320.32|318.32|320.37|318.37|320.3|318.3|15
1725174640000|2024-09-01 07:10:40|320.31|318.31|320.36|318.36|320.37|318.37|320.31|318.31|9
1725174650000|2024-09-01 07:10:50|320.37|318.37|320.4|318.4|320.4|318.4|320.36|318.36|17
1725174660000|2024-09-01 07:11:00|320.39|318.39|320.37|318.37|320.4|318.4|320.37|318.37|15
1725174670000|2024-09-01 07:11:10|320.36|318.36|320.35|318.35|320.38|318.38|320.35|318.35|10
1725174680000|2024-09-01 07:11:20|320.32|318.32|320.32|318.32|320.32|318.32|320.32|318.32|1
1725174700000|2024-09-01 07:11:40|320.27|318.27|320.25|318.25|320.27|318.27|320.25|318.25|3
1725174710000|2024-09-01 07:11:50|320.18|318.18|320.2|318.2|320.21|318.21|320.18|318.18|5
1725174720000|2024-09-01 07:12:00|320.19|318.19|320.18|318.18|320.19|318.19|320.18|318.18|2
1725174730000|2024-09-01 07:12:10|320.17|318.17|320.12|318.12|320.17|318.17|320.1|318.1|8
1725174740000|2024-09-01 07:12:20|320.11|318.11|320.11|318.11|320.16|318.16|320.1|318.1|11
1725174750000|2024-09-01 07:12:30|320.1|318.1|320.25|318.25|320.3|318.3|320.1|318.1|15
1725174760000|2024-09-01 07:12:40|320.26|318.26|320.28|318.28|320.31|318.31|320.26|318.26|12
1725174770000|2024-09-01 07:12:50|320.25|318.25|320.23|318.23|320.25|318.25|320.22|318.22|5
1725174780000|2024-09-01 07:13:00|320.24|318.24|320.41|318.41|320.43|318.43|320.24|318.24|13
1725174790000|2024-09-01 07:13:10|320.42|318.42|320.46|318.46|320.46|318.46|320.41|318.41|19
1725174800000|2024-09-01 07:13:20|320.45|318.45|320.43|318.43|320.45|318.45|320.43|318.43|2
1725174810000|2024-09-01 07:13:30|320.46|318.46|320.46|318.46|320.46|318.46|320.46|318.46|1
1725174820000|2024-09-01 07:13:40|320.45|318.45|320.46|318.46|320.46|318.46|320.43|318.43|16
1725174830000|2024-09-01 07:13:50|320.49|318.49|320.55|318.55|320.55|318.55|320.48|318.48|11
1725174840000|2024-09-01 07:14:00|320.56|318.56|320.53|318.53|320.56|318.56|320.51|318.51|14
1725174850000|2024-09-01 07:14:10|320.54|318.54|320.53|318.53|320.55|318.55|320.49|318.49|9
1725174870000|2024-09-01 07:14:30|320.55|318.55|320.49|318.49|320.55|318.55|320.49|318.49|7
1725174880000|2024-09-01 07:14:40|320.43|318.43|320.46|318.46|320.46|318.46|320.43|318.43|4
1725174890000|2024-09-01 07:14:50|320.49|318.49|320.54|318.54|320.55|318.55|320.46|318.46|10
1725174900000|2024-09-01 07:15:00|320.55|318.55|320.6|318.6|320.65|318.65|320.54|318.54|20
1725174910000|2024-09-01 07:15:10|320.58|318.58|320.58|318.58|320.6|318.6|320.58|318.58|7
1725174920000|2024-09-01 07:15:20|320.59|318.59|320.55|318.55|320.59|318.59|320.5|318.5|7
1725174930000|2024-09-01 07:15:30|320.56|318.56|320.5|318.5|320.6|318.6|320.5|318.5|11
1725174940000|2024-09-01 07:15:40|320.51|318.51|320.51|318.51|320.51|318.51|320.51|318.51|1
1725174950000|2024-09-01 07:15:50|320.46|318.46|320.46|318.46|320.46|318.46|320.46|318.46|1
1725174960000|2024-09-01 07:16:00|320.47|318.47|320.45|318.45|320.52|318.52|320.45|318.45|6
1725174980000|2024-09-01 07:16:20|320.43|318.43|320.44|318.44|320.44|318.44|320.43|318.43|2
1725174990000|2024-09-01 07:16:30|320.5|318.5|320.59|318.59|320.59|318.59|320.48|318.48|11
1725175000000|2024-09-01 07:16:40|320.6|318.6|320.57|318.57|320.6|318.6|320.57|318.57|3
1725175010000|2024-09-01 07:16:50|320.51|318.51|320.51|318.51|320.51|318.51|320.51|318.51|1
1725175020000|2024-09-01 07:17:00|320.53|318.53|320.56|318.56|320.59|318.59|320.53|318.53|6
1725175030000|2024-09-01 07:17:10|320.57|318.57|320.6|318.6|320.6|318.6|320.51|318.51|6
1725175040000|2024-09-01 07:17:20|320.61|318.61|320.64|318.64|320.67|318.67|320.61|318.61|8
1725175050000|2024-09-01 07:17:30|320.6|318.6|320.61|318.61|320.62|318.62|320.6|318.6|3
1725175060000|2024-09-01 07:17:40|320.56|318.56|320.53|318.53|320.56|318.56|320.53|318.53|2
1725175080000|2024-09-01 07:18:00|320.48|318.48|320.48|318.48|320.48|318.48|320.48|318.48|1
1725175090000|2024-09-01 07:18:10|320.49|318.49|320.5|318.5|320.5|318.5|320.47|318.47|5
1725175100000|2024-09-01 07:18:20|320.48|318.48|320.57|318.57|320.57|318.57|320.48|318.48|6
1725175110000|2024-09-01 07:18:30|320.58|318.58|320.58|318.58|320.59|318.59|320.56|318.56|15
1725175120000|2024-09-01 07:18:40|320.57|318.57|320.5|318.5|320.57|318.57|320.49|318.49|7
1725175130000|2024-09-01 07:18:50|320.48|318.48|320.47|318.47|320.48|318.48|320.47|318.47|2
1725175140000|2024-09-01 07:19:00|320.44|318.44|320.2|318.2|320.44|318.44|320.19|318.19|8
1725175150000|2024-09-01 07:19:10|320.22|318.22|320.26|318.26|320.28|318.28|320.22|318.22|7
1725175160000|2024-09-01 07:19:20|320.27|318.27|320.4|318.4|320.42|318.42|320.27|318.27|10
1725175170000|2024-09-01 07:19:30|320.43|318.43|320.42|318.42|320.43|318.43|320.41|318.41|5
1725175180000|2024-09-01 07:19:40|320.41|318.41|320.41|318.41|320.41|318.41|320.35|318.35|4
1725175200000|2024-09-01 07:20:00|320.42|318.42|320.42|318.42|320.45|318.45|320.42|318.42|14
1725175210000|2024-09-01 07:20:10|320.43|318.43|320.44|318.44|320.49|318.49|320.43|318.43|15
1725175220000|2024-09-01 07:20:20|320.45|318.45|320.51|318.51|320.51|318.51|320.45|318.45|4
1725175230000|2024-09-01 07:20:30|320.55|318.55|320.6|318.6|320.6|318.6|320.55|318.55|8
1725175240000|2024-09-01 07:20:40|320.59|318.59|320.52|318.52|320.63|318.63|320.5|318.5|12
1725175250000|2024-09-01 07:20:50|320.45|318.45|320.46|318.46|320.46|318.46|320.45|318.45|2
1725175260000|2024-09-01 07:21:00|320.39|318.39|320.38|318.38|320.43|318.43|320.38|318.38|5
1725175270000|2024-09-01 07:21:10|320.29|318.29|320.32|318.32|320.32|318.32|320.29|318.29|7
1725175280000|2024-09-01 07:21:20|320.34|318.34|320.39|318.39|320.39|318.39|320.34|318.34|6
1725175290000|2024-09-01 07:21:30|320.4|318.4|320.41|318.41|320.41|318.41|320.39|318.39|8
1725175300000|2024-09-01 07:21:40|320.43|318.43|320.49|318.49|320.49|318.49|320.43|318.43|3
1725175310000|2024-09-01 07:21:50|320.5|318.5|320.52|318.52|320.52|318.52|320.47|318.47|19
1725175320000|2024-09-01 07:22:00|320.51|318.51|320.39|318.39|320.51|318.51|320.31|318.31|14
1725175330000|2024-09-01 07:22:10|320.4|318.4|320.52|318.52|320.54|318.54|320.4|318.4|17
1725175340000|2024-09-01 07:22:20|320.53|318.53|320.42|318.42|320.57|318.57|320.42|318.42|8
1725175350000|2024-09-01 07:22:30|320.36|318.36|320.42|318.42|320.42|318.42|320.36|318.36|3
1725175360000|2024-09-01 07:22:40|320.38|318.38|320.28|318.28|320.39|318.39|320.28|318.28|5
1725175370000|2024-09-01 07:22:50|320.29|318.29|320.29|318.29|320.31|318.31|320.28|318.28|11
1725175380000|2024-09-01 07:23:00|320.28|318.28|320.25|318.25|320.28|318.28|320.24|318.24|3
1725175390000|2024-09-01 07:23:10|320.26|318.26|320.3|318.3|320.31|318.31|320.26|318.26|10
1725175400000|2024-09-01 07:23:20|320.29|318.29|320.28|318.28|320.29|318.29|320.21|318.21|15
1725175410000|2024-09-01 07:23:30|320.27|318.27|320.22|318.22|320.29|318.29|320.17|318.17|11
1725175420000|2024-09-01 07:23:40|320.23|318.23|320.22|318.22|320.25|318.25|320.22|318.22|14
1725175430000|2024-09-01 07:23:50|320.23|318.23|320.2|318.2|320.23|318.23|320.2|318.2|3
1725175440000|2024-09-01 07:24:00|320.16|318.16|320.18|318.18|320.18|318.18|320.15|318.15|8
1725175450000|2024-09-01 07:24:10|320.17|318.17|320.14|318.14|320.18|318.18|320.14|318.14|5
1725175460000|2024-09-01 07:24:20|320.16|318.16|320.04|318.04|320.16|318.16|320.04|318.04|7
1725175470000|2024-09-01 07:24:30|320.06|318.06|320.06|318.06|320.08|318.08|320.03|318.03|9
1725175480000|2024-09-01 07:24:40|320.04|318.04|320.05|318.05|320.05|318.05|320.03|318.03|9
1725175490000|2024-09-01 07:24:50|320.03|318.03|320.1|318.1|320.1|318.1|320.03|318.03|5
1725175500000|2024-09-01 07:25:00|320.09|318.09|320.05|318.05|320.09|318.09|320.05|318.05|6
1725175510000|2024-09-01 07:25:10|320.07|318.07|320.05|318.05|320.07|318.07|320.05|318.05|3
1725175520000|2024-09-01 07:25:20|320.03|318.03|320.06|318.06|320.09|318.09|320.03|318.03|7
1725175530000|2024-09-01 07:25:30|320.07|318.07|320.05|318.05|320.09|318.09|320.05|318.05|20
1725175540000|2024-09-01 07:25:40|320.03|318.03|320|318|320.03|318.03|319.92|317.92|13
1725175550000|2024-09-01 07:25:50|319.99|317.99|320.01|318.01|320.01|318.01|319.99|317.99|8
1725175560000|2024-09-01 07:26:00|320.02|318.02|320|318|320.02|318.02|320|318|5
1725175570000|2024-09-01 07:26:10|320.01|318.01|320|318|320.01|318.01|320|318|2
1725175580000|2024-09-01 07:26:20|320.01|318.01|320|318|320.02|318.02|320|318|3
1725175590000|2024-09-01 07:26:30|320.02|318.02|320.17|318.17|320.18|318.18|320.02|318.02|11
1725175600000|2024-09-01 07:26:40|320.16|318.16|320.15|318.15|320.17|318.17|320.13|318.13|11
1725175610000|2024-09-01 07:26:50|320.16|318.16|320.19|318.19|320.2|318.2|320.16|318.16|5
1725175620000|2024-09-01 07:27:00|320.18|318.18|320.18|318.18|320.18|318.18|320.14|318.14|7
1725175630000|2024-09-01 07:27:10|320.19|318.19|320.3|318.3|320.3|318.3|320.19|318.19|12
1725175640000|2024-09-01 07:27:20|320.27|318.27|320.31|318.31|320.32|318.32|320.26|318.26|10
1725175650000|2024-09-01 07:27:30|320.29|318.29|320.32|318.32|320.32|318.32|320.29|318.29|7
1725175660000|2024-09-01 07:27:40|320.3|318.3|320.34|318.34|320.34|318.34|320.3|318.3|8
1725175670000|2024-09-01 07:27:50|320.35|318.35|320.39|318.39|320.4|318.4|320.34|318.34|10
1725175680000|2024-09-01 07:28:00|320.38|318.38|320.39|318.39|320.41|318.41|320.38|318.38|10
1725175690000|2024-09-01 07:28:10|320.42|318.42|320.44|318.44|320.44|318.44|320.39|318.39|14
1725175700000|2024-09-01 07:28:20|320.45|318.45|320.43|318.43|320.45|318.45|320.41|318.41|10
1725175710000|2024-09-01 07:28:30|320.41|318.41|320.39|318.39|320.41|318.41|320.38|318.38|5
1725175720000|2024-09-01 07:28:40|320.38|318.38|320.27|318.27|320.38|318.38|320.26|318.26|6
1725175730000|2024-09-01 07:28:50|320.28|318.28|320.27|318.27|320.28|318.28|320.25|318.25|11
1725175740000|2024-09-01 07:29:00|320.26|318.26|320.26|318.26|320.26|318.26|320.26|318.26|1
1725175750000|2024-09-01 07:29:10|320.23|318.23|320.24|318.24|320.24|318.24|320.23|318.23|2
1725175760000|2024-09-01 07:29:20|320.26|318.26|320.24|318.24|320.26|318.26|320.23|318.23|8
1725175780000|2024-09-01 07:29:40|320.23|318.23|320.23|318.23|320.23|318.23|320.23|318.23|1
1725175790000|2024-09-01 07:29:50|320.19|318.19|320.2|318.2|320.2|318.2|320.17|318.17|8
1725175800000|2024-09-01 07:30:00|320.21|318.21|320.27|318.27|320.27|318.27|320.2|318.2|7
1725175810000|2024-09-01 07:30:10|320.26|318.26|320.36|318.36|320.36|318.36|320.26|318.26|6
1725175820000|2024-09-01 07:30:20|320.35|318.35|320.37|318.37|320.37|318.37|320.35|318.35|5
1725175830000|2024-09-01 07:30:30|320.38|318.38|320.47|318.47|320.48|318.48|320.38|318.38|10
1725175840000|2024-09-01 07:30:40|320.48|318.48|320.53|318.53|320.54|318.54|320.47|318.47|20
1725175850000|2024-09-01 07:30:50|320.54|318.54|320.41|318.41|320.54|318.54|320.41|318.41|8
1725175910000|2024-09-01 07:31:50|320.47|318.47|320.46|318.46|320.48|318.48|320.46|318.46|4
1725175920000|2024-09-01 07:32:00|320.47|318.47|320.5|318.5|320.5|318.5|320.43|318.43|12
1725175930000|2024-09-01 07:32:10|320.49|318.49|320.59|318.59|320.59|318.59|320.48|318.48|10
1725175940000|2024-09-01 07:32:20|320.6|318.6|320.65|318.65|320.65|318.65|320.58|318.58|5
1725175950000|2024-09-01 07:32:30|320.66|318.66|320.68|318.68|320.68|318.68|320.66|318.66|6
1725175960000|2024-09-01 07:32:40|320.69|318.69|320.77|318.77|320.77|318.77|320.69|318.69|7
1725175970000|2024-09-01 07:32:50|320.78|318.78|320.77|318.77|320.8|318.8|320.75|318.75|10
1725175980000|2024-09-01 07:33:00|320.76|318.76|320.75|318.75|320.79|318.79|320.75|318.75|10
1725175990000|2024-09-01 07:33:10|320.74|318.74|320.63|318.63|320.74|318.74|320.63|318.63|3
1725176000000|2024-09-01 07:33:20|320.66|318.66|320.66|318.66|320.66|318.66|320.65|318.65|3
1725176010000|2024-09-01 07:33:30|320.65|318.65|320.63|318.63|320.67|318.67|320.63|318.63|13
1725176020000|2024-09-01 07:33:40|320.64|318.64|320.66|318.66|320.66|318.66|320.64|318.64|2
1725176030000|2024-09-01 07:33:50|320.67|318.67|320.68|318.68|320.68|318.68|320.66|318.66|8
1725176040000|2024-09-01 07:34:00|320.67|318.67|320.73|318.73|320.76|318.76|320.67|318.67|12
1725176050000|2024-09-01 07:34:10|320.72|318.72|320.78|318.78|320.78|318.78|320.72|318.72|7
1725176060000|2024-09-01 07:34:20|320.77|318.77|320.75|318.75|320.77|318.77|320.74|318.74|7
1725176070000|2024-09-01 07:34:30|320.78|318.78|320.8|318.8|320.8|318.8|320.74|318.74|11
1725176080000|2024-09-01 07:34:40|320.81|318.81|320.84|318.84|320.85|318.85|320.81|318.81|4
1725176090000|2024-09-01 07:34:50|320.85|318.85|320.79|318.79|320.85|318.85|320.79|318.79|5
1725176110000|2024-09-01 07:35:10|320.8|318.8|320.9|318.9|320.9|318.9|320.8|318.8|5
1725176120000|2024-09-01 07:35:20|320.91|318.91|320.9|318.9|320.91|318.91|320.9|318.9|2
1725176130000|2024-09-01 07:35:30|320.92|318.92|320.99|318.99|320.99|318.99|320.92|318.92|6
1725176140000|2024-09-01 07:35:40|320.98|318.98|320.97|318.97|320.98|318.98|320.91|318.91|13
1725176150000|2024-09-01 07:35:50|320.98|318.98|320.95|318.95|320.98|318.98|320.93|318.93|12
1725176160000|2024-09-01 07:36:00|320.94|318.94|321.03|319.03|321.04|319.04|320.94|318.94|19
1725176170000|2024-09-01 07:36:10|321.01|319.01|320.99|318.99|321.01|319.01|320.99|318.99|3
1725176180000|2024-09-01 07:36:20|320.98|318.98|320.89|318.89|320.98|318.98|320.89|318.89|4
1725176190000|2024-09-01 07:36:30|320.9|318.9|320.81|318.81|320.9|318.9|320.81|318.81|4
1725176200000|2024-09-01 07:36:40|320.8|318.8|320.86|318.86|320.86|318.86|320.8|318.8|11
1725176210000|2024-09-01 07:36:50|320.84|318.84|320.94|318.94|320.94|318.94|320.84|318.84|9
1725176220000|2024-09-01 07:37:00|320.93|318.93|320.89|318.89|320.93|318.93|320.86|318.86|11
1725176230000|2024-09-01 07:37:10|320.88|318.88|320.9|318.9|320.95|318.95|320.88|318.88|19
1725176240000|2024-09-01 07:37:20|320.89|318.89|320.89|318.89|320.92|318.92|320.89|318.89|8
1725176250000|2024-09-01 07:37:30|320.88|318.88|320.77|318.77|320.88|318.88|320.77|318.77|4
1725176260000|2024-09-01 07:37:40|320.78|318.78|320.79|318.79|320.8|318.8|320.78|318.78|3
1725176270000|2024-09-01 07:37:50|320.77|318.77|320.78|318.78|320.8|318.8|320.77|318.77|5
1725176280000|2024-09-01 07:38:00|320.77|318.77|320.69|318.69|320.77|318.77|320.69|318.69|5
1725176290000|2024-09-01 07:38:10|320.7|318.7|320.7|318.7|320.7|318.7|320.7|318.7|1
1725176300000|2024-09-01 07:38:20|320.67|318.67|320.69|318.69|320.69|318.69|320.66|318.66|8
1725176310000|2024-09-01 07:38:30|320.68|318.68|320.69|318.69|320.75|318.75|320.68|318.68|17
1725176320000|2024-09-01 07:38:40|320.71|318.71|320.66|318.66|320.72|318.72|320.66|318.66|10
1725176330000|2024-09-01 07:38:50|320.65|318.65|320.66|318.66|320.66|318.66|320.65|318.65|2
1725176340000|2024-09-01 07:39:00|320.62|318.62|320.6|318.6|320.62|318.62|320.6|318.6|2
1725176370000|2024-09-01 07:39:30|320.59|318.59|320.59|318.59|320.59|318.59|320.58|318.58|3
1725176400000|2024-09-01 07:40:00|320.6|318.6|320.6|318.6|320.61|318.61|320.6|318.6|5
1725176410000|2024-09-01 07:40:10|320.59|318.59|320.59|318.59|320.59|318.59|320.59|318.59|1
1725176420000|2024-09-01 07:40:20|320.57|318.57|320.56|318.56|320.57|318.57|320.56|318.56|2
1725176430000|2024-09-01 07:40:30|320.52|318.52|320.52|318.52|320.52|318.52|320.52|318.52|1
1725176440000|2024-09-01 07:40:40|320.51|318.51|320.5|318.5|320.52|318.52|320.48|318.48|9
1725176460000|2024-09-01 07:41:00|320.51|318.51|320.61|318.61|320.61|318.61|320.51|318.51|13
1725176470000|2024-09-01 07:41:10|320.6|318.6|320.6|318.6|320.61|318.61|320.6|318.6|5
1725176490000|2024-09-01 07:41:30|320.58|318.58|320.57|318.57|320.58|318.58|320.57|318.57|2
1725176500000|2024-09-01 07:41:40|320.59|318.59|320.61|318.61|320.61|318.61|320.59|318.59|7
1725176510000|2024-09-01 07:41:50|320.6|318.6|320.6|318.6|320.62|318.62|320.6|318.6|12
1725176530000|2024-09-01 07:42:10|320.61|318.61|320.73|318.73|320.73|318.73|320.61|318.61|10
1725176540000|2024-09-01 07:42:20|320.74|318.74|320.79|318.79|320.8|318.8|320.73|318.73|10
1725176550000|2024-09-01 07:42:30|320.78|318.78|320.77|318.77|320.78|318.78|320.77|318.77|2
1725176560000|2024-09-01 07:42:40|320.78|318.78|320.79|318.79|320.79|318.79|320.77|318.77|4
1725176570000|2024-09-01 07:42:50|320.78|318.78|320.78|318.78|320.78|318.78|320.78|318.78|1
1725176580000|2024-09-01 07:43:00|320.8|318.8|320.78|318.78|320.8|318.8|320.78|318.78|3
1725176600000|2024-09-01 07:43:20|320.73|318.73|320.71|318.71|320.73|318.73|320.71|318.71|2
1725176660000|2024-09-01 07:44:20|320.78|318.78|320.94|318.94|320.94|318.94|320.78|318.78|13
1725176670000|2024-09-01 07:44:30|320.95|318.95|321.01|319.01|321.04|319.04|320.94|318.94|24
1725176680000|2024-09-01 07:44:40|321.02|319.02|321.1|319.1|321.1|319.1|321.02|319.02|12
1725176690000|2024-09-01 07:44:50|321.09|319.09|321.14|319.14|321.14|319.14|321.07|319.07|16
1725176700000|2024-09-01 07:45:00|321.15|319.15|321.15|319.15|321.15|319.15|321.11|319.11|16
1725176710000|2024-09-01 07:45:10|321.14|319.14|321.18|319.18|321.18|319.18|321.14|319.14|8
1725176720000|2024-09-01 07:45:20|321.19|319.19|321.4|319.4|321.44|319.44|321.18|319.18|23
1725176730000|2024-09-01 07:45:30|321.41|319.41|321.43|319.43|321.47|319.47|321.38|319.38|20
1725176740000|2024-09-01 07:45:40|321.42|319.42|321.34|319.34|321.42|319.42|321.31|319.31|8
1725176750000|2024-09-01 07:45:50|321.35|319.35|321.38|319.38|321.42|319.42|321.35|319.35|10
1725176760000|2024-09-01 07:46:00|321.4|319.4|321.4|319.4|321.42|319.42|321.4|319.4|4
1725176770000|2024-09-01 07:46:10|321.38|319.38|321.32|319.32|321.4|319.4|321.32|319.32|9
1725176780000|2024-09-01 07:46:20|321.33|319.33|321.34|319.34|321.35|319.35|321.33|319.33|7
1725176790000|2024-09-01 07:46:30|321.29|319.29|321.31|319.31|321.33|319.33|321.29|319.29|8
1725176800000|2024-09-01 07:46:40|321.34|319.34|321.42|319.42|321.42|319.42|321.34|319.34|15
1725176810000|2024-09-01 07:46:50|321.44|319.44|321.57|319.57|321.62|319.62|321.43|319.43|18
1725176820000|2024-09-01 07:47:00|321.55|319.55|321.57|319.57|321.67|319.67|321.55|319.55|23
1725176830000|2024-09-01 07:47:10|321.58|319.58|321.6|319.6|321.73|319.73|321.57|319.57|21
1725176840000|2024-09-01 07:47:20|321.63|319.63|321.72|319.72|321.72|319.72|321.61|319.61|13
1725176850000|2024-09-01 07:47:30|321.73|319.73|321.77|319.77|321.81|319.81|321.72|319.72|11
1725176860000|2024-09-01 07:47:40|321.78|319.78|321.79|319.79|321.81|319.81|321.75|319.75|8
1725176870000|2024-09-01 07:47:50|321.77|319.77|321.75|319.75|321.77|319.77|321.65|319.65|7
1725176880000|2024-09-01 07:48:00|321.74|319.74|321.77|319.77|321.78|319.78|321.66|319.66|10
1725176890000|2024-09-01 07:48:10|321.78|319.78|321.82|319.82|321.83|319.83|321.78|319.78|11
1725176900000|2024-09-01 07:48:20|321.68|319.68|321.85|319.85|321.85|319.85|321.68|319.68|9
1725176910000|2024-09-01 07:48:30|321.81|319.81|321.83|319.83|321.83|319.83|321.81|319.81|2
1725176920000|2024-09-01 07:48:40|321.79|319.79|321.67|319.67|321.79|319.79|321.61|319.61|5
1725176930000|2024-09-01 07:48:50|321.6|319.6|321.59|319.59|321.6|319.6|321.52|319.52|4
1725176940000|2024-09-01 07:49:00|321.55|319.55|321.61|319.61|321.65|319.65|321.55|319.55|7
1725176950000|2024-09-01 07:49:10|321.6|319.6|321.6|319.6|321.62|319.62|321.59|319.59|5
1725176960000|2024-09-01 07:49:20|321.61|319.61|321.61|319.61|321.66|319.66|321.61|319.61|5
1725176970000|2024-09-01 07:49:30|321.65|319.65|321.61|319.61|321.65|319.65|321.61|319.61|3
1725176980000|2024-09-01 07:49:40|321.65|319.65|321.58|319.58|321.65|319.65|321.58|319.58|3
1725176990000|2024-09-01 07:49:50|321.59|319.59|321.57|319.57|321.61|319.61|321.05|319.05|8
1725177000000|2024-09-01 07:50:00|321.61|319.61|321.65|319.65|321.67|319.67|321.61|319.61|6
1725177010000|2024-09-01 07:50:10|321.68|319.68|321.86|319.86|321.86|319.86|321.65|319.65|7
1725177020000|2024-09-01 07:50:20|321.88|319.88|321.88|319.88|321.88|319.88|321.86|319.86|5
1725177030000|2024-09-01 07:50:30|321.86|319.86|321.88|319.88|321.88|319.88|321.86|319.86|4
1725177040000|2024-09-01 07:50:40|321.91|319.91|321.9|319.9|321.91|319.91|321.89|319.89|5
1725177050000|2024-09-01 07:50:50|321.89|319.89|321.87|319.87|321.89|319.89|321.87|319.87|9
1725177060000|2024-09-01 07:51:00|321.88|319.88|321.9|319.9|321.9|319.9|321.87|319.87|4
1725177070000|2024-09-01 07:51:10|321.89|319.89|321.83|319.83|321.89|319.89|321.79|319.79|7
1725177080000|2024-09-01 07:51:20|321.81|319.81|321.83|319.83|321.83|319.83|321.77|319.77|8
1725177090000|2024-09-01 07:51:30|321.84|319.84|321.93|319.93|321.93|319.93|321.84|319.84|9
1725177100000|2024-09-01 07:51:40|321.92|319.92|321.88|319.88|321.92|319.92|321.85|319.85|7
1725177110000|2024-09-01 07:51:50|321.89|319.89|321.91|319.91|321.92|319.92|321.85|319.85|8
1725177120000|2024-09-01 07:52:00|321.93|319.93|321.88|319.88|321.96|319.96|321.87|319.87|15
1725177130000|2024-09-01 07:52:10|321.89|319.89|321.96|319.96|322|320|321.89|319.89|11
1725177140000|2024-09-01 07:52:20|321.95|319.95|321.94|319.94|321.97|319.97|321.94|319.94|8
1725177150000|2024-09-01 07:52:30|321.91|319.91|321.91|319.91|321.92|319.92|321.87|319.87|5
1725177170000|2024-09-01 07:52:50|321.19|319.19|321.82|319.82|321.92|319.92|321.16|319.16|13
1725177180000|2024-09-01 07:53:00|321.15|319.15|321.81|319.81|321.87|319.87|321.15|319.15|11
1725177190000|2024-09-01 07:53:10|321.84|319.84|321.87|319.87|321.87|319.87|321.79|319.79|10
1725177200000|2024-09-01 07:53:20|321.86|319.86|321.79|319.79|321.88|319.88|321.14|319.14|7
1725177210000|2024-09-01 07:53:30|321.77|319.77|321.79|319.79|321.81|319.81|321.77|319.77|3
1725177220000|2024-09-01 07:53:40|321.76|319.76|321.78|319.78|321.81|319.81|321.12|319.12|10
1725177230000|2024-09-01 07:53:50|321.79|319.79|321.77|319.77|321.79|319.79|321.77|319.77|4
1725177240000|2024-09-01 07:54:00|321.73|319.73|321.73|319.73|321.73|319.73|321.73|319.73|1
1725177250000|2024-09-01 07:54:10|321.75|319.75|321.75|319.75|321.76|319.76|321.75|319.75|3
1725177260000|2024-09-01 07:54:20|321.76|319.76|321.77|319.77|321.78|319.78|321.75|319.75|6
1725177270000|2024-09-01 07:54:30|321.76|319.76|321.76|319.76|321.76|319.76|321.74|319.74|4
1725177280000|2024-09-01 07:54:40|321.73|319.73|321.73|319.73|321.73|319.73|321.73|319.73|1
1725177290000|2024-09-01 07:54:50|321.72|319.72|321.72|319.72|321.72|319.72|321.72|319.72|1
1725177300000|2024-09-01 07:55:00|321.71|319.71|321.72|319.72|321.72|319.72|321.69|319.69|3
1725177310000|2024-09-01 07:55:10|321.68|319.68|321.45|319.45|321.68|319.68|321.45|319.45|7
1725177320000|2024-09-01 07:55:20|321.44|319.44|321.51|319.51|321.51|319.51|320.84|318.84|12
1725177330000|2024-09-01 07:55:30|321.5|319.5|321.5|319.5|321.51|319.51|321.49|319.49|9
1725177340000|2024-09-01 07:55:40|321.49|319.49|321.45|319.45|321.5|319.5|321.41|319.41|15
1725177350000|2024-09-01 07:55:50|321.44|319.44|321.47|319.47|321.47|319.47|321.43|319.43|10
1725177360000|2024-09-01 07:56:00|321.48|319.48|321.46|319.46|321.48|319.48|321.45|319.45|19
1725177370000|2024-09-01 07:56:10|321.45|319.45|321.49|319.49|321.49|319.49|321.45|319.45|13
1725177380000|2024-09-01 07:56:20|321.48|319.48|321.45|319.45|321.49|319.49|321.45|319.45|11
1725177390000|2024-09-01 07:56:30|321.46|319.46|321.49|319.49|321.5|319.5|321.46|319.46|7
1725177400000|2024-09-01 07:56:40|321.5|319.5|321.44|319.44|321.5|319.5|321.44|319.44|12
1725177410000|2024-09-01 07:56:50|321.45|319.45|321.43|319.43|321.45|319.45|321.43|319.43|7
1725177420000|2024-09-01 07:57:00|321.39|319.39|321.4|319.4|321.43|319.43|321.39|319.39|10
1725177430000|2024-09-01 07:57:10|321.41|319.41|321.44|319.44|321.44|319.44|321.41|319.41|7
1725177440000|2024-09-01 07:57:20|321.45|319.45|321.43|319.43|321.45|319.45|321.42|319.42|5
1725177450000|2024-09-01 07:57:30|321.42|319.42|321.41|319.41|321.42|319.42|321.41|319.41|2
1725177460000|2024-09-01 07:57:40|321.4|319.4|321.4|319.4|321.4|319.4|321.4|319.4|1
1725177470000|2024-09-01 07:57:50|321.36|319.36|321.46|319.46|321.46|319.46|321.36|319.36|10
1725177500000|2024-09-01 07:58:20|321.47|319.47|321.48|319.48|321.48|319.48|321.47|319.47|2
1725177510000|2024-09-01 07:58:30|321.49|319.49|321.5|319.5|321.5|319.5|321.49|319.49|2
1725177520000|2024-09-01 07:58:40|321.56|319.56|321.66|319.66|321.66|319.66|321.56|319.56|8
1725177530000|2024-09-01 07:58:50|321.67|319.67|321.66|319.66|321.67|319.67|321.66|319.66|2
1725177540000|2024-09-01 07:59:00|321.67|319.67|321.67|319.67|321.67|319.67|321.66|319.66|3
1725177560000|2024-09-01 07:59:20|321.68|319.68|321.68|319.68|321.68|319.68|321.68|319.68|1
1725177570000|2024-09-01 07:59:30|321.69|319.69|321.75|319.75|321.75|319.75|321.69|319.69|3
1725177590000|2024-09-01 07:59:50|321.73|319.73|322.03|320.03|322.03|320.03|321.73|319.73|10
1725177600000|2024-09-01 08:00:00|321.98|319.98|322.04|320.04|322.09|320.09|321.98|319.98|20
1725177610000|2024-09-01 08:00:10|322.06|320.06|322|320|322.06|320.06|321.98|319.98|13
1725177620000|2024-09-01 08:00:20|321.99|319.99|321.99|319.99|321.99|319.99|321.94|319.94|12
1725177630000|2024-09-01 08:00:30|322|320|321.94|319.94|322.04|320.04|321.89|319.89|15
1725177640000|2024-09-01 08:00:40|321.96|319.96|322.05|320.05|322.09|320.09|321.93|319.93|18
1725177650000|2024-09-01 08:00:50|322.04|320.04|322.12|320.12|322.13|320.13|322.03|320.03|19
1725177660000|2024-09-01 08:01:00|322.14|320.14|322.08|320.08|322.14|320.14|322.07|320.07|13
1725177670000|2024-09-01 08:01:10|322.09|320.09|322.01|320.01|322.12|320.12|322.01|320.01|9
1725177680000|2024-09-01 08:01:20|322.02|320.02|322.06|320.06|322.06|320.06|322.02|320.02|6
1725177690000|2024-09-01 08:01:30|322.05|320.05|322.03|320.03|322.05|320.05|322.02|320.02|8
1725177700000|2024-09-01 08:01:40|322.01|320.01|322.03|320.03|322.03|320.03|322.01|320.01|3
1725177710000|2024-09-01 08:01:50|322.02|320.02|322.03|320.03|322.05|320.05|322.02|320.02|20
1725177720000|2024-09-01 08:02:00|322.02|320.02|322.01|320.01|322.03|320.03|321.98|319.98|17
1725177730000|2024-09-01 08:02:10|322.02|320.02|322.02|320.02|322.04|320.04|322.02|320.02|13
1725177740000|2024-09-01 08:02:20|322.03|320.03|322.01|320.01|322.03|320.03|322.01|320.01|2
1725177750000|2024-09-01 08:02:30|322|320|321.96|319.96|322|320|321.95|319.95|3
1725177760000|2024-09-01 08:02:40|321.95|319.95|321.77|319.77|321.95|319.95|321.77|319.77|6
1725177770000|2024-09-01 08:02:50|321.74|319.74|321.69|319.69|321.75|319.75|321.69|319.69|12
1725177780000|2024-09-01 08:03:00|321.68|319.68|321.59|319.59|321.68|319.68|321.56|319.56|20
1725177790000|2024-09-01 08:03:10|321.6|319.6|321.56|319.56|321.63|319.63|321.56|319.56|4
1725177800000|2024-09-01 08:03:20|321.57|319.57|321.58|319.58|321.69|319.69|321.57|319.57|10
1725177810000|2024-09-01 08:03:30|321.6|319.6|321.62|319.62|321.62|319.62|321.58|319.58|14
1725177820000|2024-09-01 08:03:40|321.61|319.61|321.67|319.67|321.68|319.68|321.6|319.6|8
1725177830000|2024-09-01 08:03:50|321.65|319.65|321.61|319.61|321.65|319.65|321.61|319.61|13
1725177840000|2024-09-01 08:04:00|321.62|319.62|321.54|319.54|321.62|319.62|321.54|319.54|10
1725177860000|2024-09-01 08:04:20|321.5|319.5|321.52|319.52|321.52|319.52|321.5|319.5|4
1725177870000|2024-09-01 08:04:30|321.51|319.51|321.5|319.5|321.52|319.52|321.5|319.5|7
1725177880000|2024-09-01 08:04:40|321.49|319.49|321.4|319.4|321.49|319.49|321.4|319.4|6
1725177900000|2024-09-01 08:05:00|321.36|319.36|321.29|319.29|321.4|319.4|321.29|319.29|10
1725177910000|2024-09-01 08:05:10|321.3|319.3|321.31|319.31|321.34|319.34|321.28|319.28|11
1725177930000|2024-09-01 08:05:30|321.32|319.32|321.46|319.46|321.46|319.46|321.32|319.32|20
1725177940000|2024-09-01 08:05:40|321.47|319.47|321.48|319.48|321.53|319.53|321.45|319.45|14
1725177950000|2024-09-01 08:05:50|321.49|319.49|321.57|319.57|321.57|319.57|321.48|319.48|14
1725177960000|2024-09-01 08:06:00|321.56|319.56|321.54|319.54|321.57|319.57|321.54|319.54|7
1725177970000|2024-09-01 08:06:10|321.48|319.48|321.39|319.39|321.48|319.48|321.39|319.39|8
1725177980000|2024-09-01 08:06:20|321.41|319.41|321.5|319.5|321.5|319.5|321.41|319.41|14
1725177990000|2024-09-01 08:06:30|321.51|319.51|321.41|319.41|321.51|319.51|321.41|319.41|9
1725178000000|2024-09-01 08:06:40|321.42|319.42|321.42|319.42|321.43|319.43|321.41|319.41|7
1725178010000|2024-09-01 08:06:50|321.4|319.4|321.39|319.39|321.41|319.41|321.39|319.39|4
1725178020000|2024-09-01 08:07:00|321.35|319.35|321.34|319.34|321.38|319.38|321.34|319.34|10
1725178030000|2024-09-01 08:07:10|321.28|319.28|321.28|319.28|321.29|319.29|321.22|319.22|8
1725178040000|2024-09-01 08:07:20|321.29|319.29|321.41|319.41|321.41|319.41|321.29|319.29|8
1725178050000|2024-09-01 08:07:30|321.4|319.4|321.37|319.37|321.41|319.41|321.37|319.37|4
1725178060000|2024-09-01 08:07:40|321.38|319.38|321.37|319.37|321.41|319.41|320.91|318.91|5
1725178070000|2024-09-01 08:07:50|321.38|319.38|321.38|319.38|321.4|319.4|321.37|319.37|18
1725178080000|2024-09-01 08:08:00|321.37|319.37|321.43|319.43|321.43|319.43|321.36|319.36|8
1725178090000|2024-09-01 08:08:10|321.42|319.42|321.39|319.39|321.43|319.43|321.39|319.39|7
1725178100000|2024-09-01 08:08:20|321.38|319.38|321.28|319.28|321.39|319.39|321.28|319.28|6
1725178110000|2024-09-01 08:08:30|321.25|319.25|321.24|319.24|321.26|319.26|321.24|319.24|4
1725178120000|2024-09-01 08:08:40|321.26|319.26|321.28|319.28|321.3|319.3|321.26|319.26|7
1725178130000|2024-09-01 08:08:50|321.32|319.32|321.35|319.35|321.35|319.35|321.32|319.32|7
1725178140000|2024-09-01 08:09:00|321.36|319.36|321.33|319.33|321.36|319.36|321.33|319.33|3
1725178150000|2024-09-01 08:09:10|321.28|319.28|321.28|319.28|321.29|319.29|321.27|319.27|7
1725178160000|2024-09-01 08:09:20|321.29|319.29|321.32|319.32|321.33|319.33|321.29|319.29|6
1725178170000|2024-09-01 08:09:30|321.33|319.33|321.3|319.3|321.34|319.34|321.3|319.3|6
1725178180000|2024-09-01 08:09:40|321.26|319.26|321.24|319.24|321.26|319.26|321.24|319.24|5
1725178190000|2024-09-01 08:09:50|321.19|319.19|321.2|319.2|321.2|319.2|321.19|319.19|2
1725178200000|2024-09-01 08:10:00|321.21|319.21|321.29|319.29|321.3|319.3|321.21|319.21|11
1725178210000|2024-09-01 08:10:10|321.28|319.28|321.28|319.28|321.29|319.29|321.27|319.27|5
1725178220000|2024-09-01 08:10:20|321.27|319.27|321.35|319.35|321.37|319.37|321.27|319.27|9
1725178230000|2024-09-01 08:10:30|321.34|319.34|321.32|319.32|321.36|319.36|321.29|319.29|12
1725178240000|2024-09-01 08:10:40|321.33|319.33|321.34|319.34|321.34|319.34|321.3|319.3|13
1725178250000|2024-09-01 08:10:50|321.35|319.35|321.41|319.41|321.42|319.42|321.34|319.34|9
1725178260000|2024-09-01 08:11:00|321.42|319.42|321.49|319.49|321.49|319.49|321.42|319.42|18
1725178270000|2024-09-01 08:11:10|321.5|319.5|321.49|319.49|321.5|319.5|321.48|319.48|10
1725178280000|2024-09-01 08:11:20|321.5|319.5|321.47|319.47|321.5|319.5|321.47|319.47|5
1725178290000|2024-09-01 08:11:30|321.44|319.44|321.43|319.43|321.45|319.45|321.43|319.43|3
1725178310000|2024-09-01 08:11:50|321.39|319.39|321.4|319.4|321.42|319.42|321.39|319.39|13
1725178320000|2024-09-01 08:12:00|321.39|319.39|321.37|319.37|321.39|319.39|321.37|319.37|5
1725178330000|2024-09-01 08:12:10|321.32|319.32|321.22|319.22|321.32|319.32|321.21|319.21|10
1725178340000|2024-09-01 08:12:20|321.23|319.23|321.24|319.24|321.25|319.25|321.23|319.23|6
1725178350000|2024-09-01 08:12:30|321.25|319.25|321.27|319.27|321.27|319.27|321.25|319.25|5
1725178360000|2024-09-01 08:12:40|321.28|319.28|321.38|319.38|321.38|319.38|321.27|319.27|15
1725178370000|2024-09-01 08:12:50|321.37|319.37|321.36|319.36|321.38|319.38|321.36|319.36|4
1725178380000|2024-09-01 08:13:00|321.33|319.33|321.31|319.31|321.33|319.33|321.31|319.31|2
1725178400000|2024-09-01 08:13:20|321.32|319.32|321.38|319.38|321.39|319.39|321.32|319.32|13
1725178410000|2024-09-01 08:13:30|321.37|319.37|321.41|319.41|321.43|319.43|321.37|319.37|11
1725178420000|2024-09-01 08:13:40|321.42|319.42|321.4|319.4|321.42|319.42|321.39|319.39|10
1725178430000|2024-09-01 08:13:50|321.39|319.39|321.39|319.39|321.39|319.39|321.39|319.39|1
1725178440000|2024-09-01 08:14:00|321.34|319.34|321.35|319.35|321.36|319.36|321.31|319.31|10
1725178450000|2024-09-01 08:14:10|321.34|319.34|321.36|319.36|321.37|319.37|321.34|319.34|7
1725178460000|2024-09-01 08:14:20|321.37|319.37|321.36|319.36|321.37|319.37|321.34|319.34|7
1725178470000|2024-09-01 08:14:30|321.34|319.34|321.38|319.38|321.38|319.38|320.89|318.89|14
1725178480000|2024-09-01 08:14:40|321.37|319.37|321.43|319.43|321.43|319.43|321.37|319.37|6
1725178490000|2024-09-01 08:14:50|321.42|319.42|321.38|319.38|321.42|319.42|321.38|319.38|5
1725178500000|2024-09-01 08:15:00|321.34|319.34|321.39|319.39|321.42|319.42|321.34|319.34|9
1725178510000|2024-09-01 08:15:10|321.4|319.4|321.4|319.4|321.42|319.42|321.4|319.4|5
1725178520000|2024-09-01 08:15:20|321.39|319.39|321.37|319.37|321.39|319.39|321.33|319.33|8
1725178530000|2024-09-01 08:15:30|321.36|319.36|321.34|319.34|321.36|319.36|321.34|319.34|2
1725178550000|2024-09-01 08:15:50|321.35|319.35|321.34|319.34|321.39|319.39|321.34|319.34|12
1725178560000|2024-09-01 08:16:00|321.33|319.33|321.36|319.36|321.37|319.37|321.33|319.33|21
1725178570000|2024-09-01 08:16:10|321.37|319.37|321.38|319.38|321.38|319.38|321.36|319.36|6
1725178580000|2024-09-01 08:16:20|321.39|319.39|321.32|319.32|321.39|319.39|321.32|319.32|7
1725178590000|2024-09-01 08:16:30|321.31|319.31|321.33|319.33|321.33|319.33|321.31|319.31|7
1725178600000|2024-09-01 08:16:40|321.32|319.32|321.19|319.19|321.33|319.33|321.19|319.19|7
1725178610000|2024-09-01 08:16:50|321.18|319.18|321.2|319.2|321.2|319.2|321.18|319.18|3
1725178620000|2024-09-01 08:17:00|321.21|319.21|321.23|319.23|321.24|319.24|321.2|319.2|8
1725178630000|2024-09-01 08:17:10|321.24|319.24|321.27|319.27|321.28|319.28|321.24|319.24|13
1725178640000|2024-09-01 08:17:20|321.26|319.26|321.13|319.13|321.27|319.27|320.76|318.76|9
1725178650000|2024-09-01 08:17:30|321.14|319.14|321.08|319.08|321.15|319.15|321.07|319.07|10
1725178660000|2024-09-01 08:17:40|321.07|319.07|321.08|319.08|321.08|319.08|320.67|318.67|11
1725178670000|2024-09-01 08:17:50|321.07|319.07|321.05|319.05|321.07|319.07|321.04|319.04|6
1725178680000|2024-09-01 08:18:00|321.04|319.04|321.07|319.07|321.07|319.07|321.04|319.04|12
1725178690000|2024-09-01 08:18:10|321.08|319.08|321.08|319.08|321.09|319.09|321.07|319.07|9
1725178700000|2024-09-01 08:18:20|321.07|319.07|321.08|319.08|321.09|319.09|321.06|319.06|17
1725178710000|2024-09-01 08:18:30|321.09|319.09|321.08|319.08|321.09|319.09|321.08|319.08|6
1725178720000|2024-09-01 08:18:40|321.07|319.07|321.06|319.06|321.07|319.07|321.02|319.02|5
1725178730000|2024-09-01 08:18:50|321.02|319.02|320.99|318.99|321.02|319.02|320.64|318.64|11
1725178740000|2024-09-01 08:19:00|320.98|318.98|320.98|318.98|320.98|318.98|320.94|318.94|9
1725178750000|2024-09-01 08:19:10|320.99|318.99|320.96|318.96|320.99|318.99|320.96|318.96|4
1725178760000|2024-09-01 08:19:20|320.94|318.94|321|319|321|319|320.94|318.94|4
1725178770000|2024-09-01 08:19:30|320.99|318.99|320.95|318.95|321|319|320.94|318.94|7
1725178780000|2024-09-01 08:19:40|320.94|318.94|320.99|318.99|320.99|318.99|320.94|318.94|11
1725178790000|2024-09-01 08:19:50|320.94|318.94|320.94|318.94|321|319|320.94|318.94|11
1725178800000|2024-09-01 08:20:00|320.92|318.92|320.92|318.92|320.98|318.98|320.92|318.92|15
1725178810000|2024-09-01 08:20:10|320.64|318.64|320.9|318.9|320.94|318.94|320.64|318.64|11
1725178820000|2024-09-01 08:20:20|320.88|318.88|320.87|318.87|320.88|318.88|320.87|318.87|2
1725178830000|2024-09-01 08:20:30|320.89|318.89|320.97|318.97|320.97|318.97|320.87|318.87|4
1725178840000|2024-09-01 08:20:40|320.9|318.9|320.92|318.92|320.97|318.97|320.9|318.9|4
1725178850000|2024-09-01 08:20:50|320.93|318.93|320.97|318.97|320.97|318.97|320.93|318.93|5
1725178860000|2024-09-01 08:21:00|320.98|318.98|320.88|318.88|320.98|318.98|320.86|318.86|7
1725178870000|2024-09-01 08:21:10|320.86|318.86|320.85|318.85|320.88|318.88|320.6|318.6|16
1725178880000|2024-09-01 08:21:20|320.86|318.86|320.85|318.85|320.87|318.87|320.59|318.59|20
1725178890000|2024-09-01 08:21:30|320.86|318.86|321.01|319.01|321.01|319.01|320.85|318.85|12
1725178900000|2024-09-01 08:21:40|321|319|321.02|319.02|321.02|319.02|321|319|7
1725178910000|2024-09-01 08:21:50|321|319|321.05|319.05|321.06|319.06|321|319|8
1725178920000|2024-09-01 08:22:00|321.09|319.09|321.07|319.07|321.09|319.09|321.03|319.03|7
1725178930000|2024-09-01 08:22:10|321.08|319.08|321.1|319.1|321.12|319.12|321.07|319.07|14
1725178940000|2024-09-01 08:22:20|321.08|319.08|321.08|319.08|321.08|319.08|321.08|319.08|1
1725178950000|2024-09-01 08:22:30|321.05|319.05|321.01|319.01|321.07|319.07|321.01|319.01|5
1725178970000|2024-09-01 08:22:50|320.97|318.97|320.9|318.9|320.97|318.97|320.9|318.9|5
1725178980000|2024-09-01 08:23:00|320.6|318.6|320.91|318.91|320.91|318.91|320.6|318.6|11
1725178990000|2024-09-01 08:23:10|320.92|318.92|320.93|318.93|320.93|318.93|320.91|318.91|18
1725179000000|2024-09-01 08:23:20|320.92|318.92|320.91|318.91|320.93|318.93|320.91|318.91|10
1725179010000|2024-09-01 08:23:30|320.59|318.59|320.91|318.91|320.91|318.91|320.59|318.59|7
1725179020000|2024-09-01 08:23:40|320.9|318.9|320.88|318.88|320.9|318.9|320.85|318.85|9
1725179030000|2024-09-01 08:23:50|320.91|318.91|320.93|318.93|320.93|318.93|320.91|318.91|11
1725179050000|2024-09-01 08:24:10|320.92|318.92|320.93|318.93|320.93|318.93|320.92|318.92|2
1725179060000|2024-09-01 08:24:20|320.94|318.94|320.94|318.94|320.94|318.94|320.93|318.93|7
1725179070000|2024-09-01 08:24:30|320.93|318.93|320.88|318.88|320.94|318.94|320.58|318.58|10
1725179080000|2024-09-01 08:24:40|320.9|318.9|320.89|318.89|320.9|318.9|320.89|318.89|2
1725179090000|2024-09-01 08:24:50|320.9|318.9|321.05|319.05|321.05|319.05|320.89|318.89|15
1725179100000|2024-09-01 08:25:00|321.06|319.06|321.17|319.17|321.18|319.18|321.06|319.06|14
1725179110000|2024-09-01 08:25:10|321.18|319.18|321.17|319.17|321.18|319.18|321.17|319.17|6
1725179120000|2024-09-01 08:25:20|321.18|319.18|321.2|319.2|321.22|319.22|321.18|319.18|8
1725179130000|2024-09-01 08:25:30|321.19|319.19|321.18|319.18|321.19|319.19|321.17|319.17|8
1725179140000|2024-09-01 08:25:40|321.19|319.19|321.21|319.21|321.21|319.21|321.18|319.18|6
1725179150000|2024-09-01 08:25:50|321.23|319.23|321.24|319.24|321.27|319.27|321.23|319.23|8
1725179160000|2024-09-01 08:26:00|321.25|319.25|321.26|319.26|321.28|319.28|321.25|319.25|9
1725179170000|2024-09-01 08:26:10|321.25|319.25|321.28|319.28|321.29|319.29|321.19|319.19|11
1725179180000|2024-09-01 08:26:20|321.27|319.27|321.25|319.25|321.28|319.28|321.25|319.25|9
1725179190000|2024-09-01 08:26:30|321.26|319.26|321.25|319.25|321.26|319.26|321.25|319.25|4
1725179200000|2024-09-01 08:26:40|321.26|319.26|321.17|319.17|321.28|319.28|321.17|319.17|14
1725179210000|2024-09-01 08:26:50|321.18|319.18|321.18|319.18|321.2|319.2|321.18|319.18|19
1725179220000|2024-09-01 08:27:00|321.19|319.19|321.23|319.23|321.23|319.23|321.18|319.18|8
1725179230000|2024-09-01 08:27:10|321.22|319.22|321.18|319.18|321.22|319.22|321.18|319.18|3
1725179240000|2024-09-01 08:27:20|321.15|319.15|321.17|319.17|321.18|319.18|321.15|319.15|7
1725179250000|2024-09-01 08:27:30|321.18|319.18|321.17|319.17|321.18|319.18|321.16|319.16|15
1725179260000|2024-09-01 08:27:40|321.16|319.16|321.16|319.16|321.18|319.18|321.16|319.16|9
1725179270000|2024-09-01 08:27:50|321.17|319.17|321.16|319.16|321.18|319.18|321.09|319.09|14
1725179280000|2024-09-01 08:28:00|321.15|319.15|321.2|319.2|321.2|319.2|321.11|319.11|8
1725179290000|2024-09-01 08:28:10|321.21|319.21|321.22|319.22|321.23|319.23|321.21|319.21|6
1725179300000|2024-09-01 08:28:20|321.23|319.23|321.23|319.23|321.23|319.23|321.22|319.22|3
1725179310000|2024-09-01 08:28:30|321.22|319.22|321.22|319.22|321.22|319.22|321.22|319.22|1
1725179320000|2024-09-01 08:28:40|320.82|318.82|321.31|319.31|321.31|319.31|320.82|318.82|5
1725179330000|2024-09-01 08:28:50|321.32|319.32|321.33|319.33|321.36|319.36|321.32|319.32|14
1725179340000|2024-09-01 08:29:00|321.34|319.34|321.29|319.29|321.34|319.34|321.29|319.29|6
1725179350000|2024-09-01 08:29:10|321.28|319.28|321.22|319.22|321.29|319.29|321.22|319.22|9
1725179360000|2024-09-01 08:29:20|321.23|319.23|321.24|319.24|321.25|319.25|321.23|319.23|3
1725179370000|2024-09-01 08:29:30|321.23|319.23|321.23|319.23|321.23|319.23|321.23|319.23|1
1725179380000|2024-09-01 08:29:40|321.22|319.22|321.22|319.22|321.25|319.25|321.22|319.22|4
1725179390000|2024-09-01 08:29:50|321.12|319.12|320.99|318.99|321.12|319.12|320.99|318.99|4
1725179400000|2024-09-01 08:30:00|321|319|320.99|318.99|321|319|320.95|318.95|15
1725179410000|2024-09-01 08:30:10|320.98|318.98|321|319|321|319|320.96|318.96|15
1725179420000|2024-09-01 08:30:20|321.01|319.01|320.96|318.96|321.01|319.01|320.95|318.95|6
1725179430000|2024-09-01 08:30:30|320.98|318.98|320.89|318.89|320.98|318.98|320.87|318.87|17
1725179440000|2024-09-01 08:30:40|320.87|318.87|320.87|318.87|320.9|318.9|320.87|318.87|7
1725179450000|2024-09-01 08:30:50|320.84|318.84|320.91|318.91|320.91|318.91|320.82|318.82|11
1725179460000|2024-09-01 08:31:00|320.9|318.9|320.93|318.93|320.96|318.96|320.9|318.9|11
1725179470000|2024-09-01 08:31:10|320.94|318.94|320.98|318.98|320.99|318.99|320.93|318.93|20
1725179480000|2024-09-01 08:31:20|321|319|321.02|319.02|321.06|319.06|320.99|318.99|19
1725179490000|2024-09-01 08:31:30|321.05|319.05|320.99|318.99|321.05|319.05|320.99|318.99|15
1725179500000|2024-09-01 08:31:40|320.98|318.98|320.95|318.95|320.98|318.98|320.95|318.95|9
1725179510000|2024-09-01 08:31:50|320.93|318.93|320.93|318.93|320.94|318.94|320.91|318.91|8
1725179520000|2024-09-01 08:32:00|320.92|318.92|320.91|318.91|320.94|318.94|320.91|318.91|7
1725179530000|2024-09-01 08:32:10|320.94|318.94|321|319|321.01|319.01|320.92|318.92|17
1725179540000|2024-09-01 08:32:20|320.99|318.99|321.03|319.03|321.05|319.05|320.99|318.99|8
1725179550000|2024-09-01 08:32:30|320.97|318.97|320.96|318.96|320.97|318.97|320.96|318.96|2
1725179570000|2024-09-01 08:32:50|320.97|318.97|320.96|318.96|320.99|318.99|320.96|318.96|4
1725179580000|2024-09-01 08:33:00|320.92|318.92|320.94|318.94|320.94|318.94|320.92|318.92|2
1725179590000|2024-09-01 08:33:10|320.97|318.97|321.02|319.02|321.02|319.02|320.97|318.97|9
1725179600000|2024-09-01 08:33:20|321.03|319.03|321.06|319.06|321.06|319.06|321.03|319.03|5
1725179610000|2024-09-01 08:33:30|321.05|319.05|321.07|319.07|321.1|319.1|321.04|319.04|18
1725179620000|2024-09-01 08:33:40|321.06|319.06|321.07|319.07|321.08|319.08|321.06|319.06|10
1725179630000|2024-09-01 08:33:50|321.08|319.08|321.1|319.1|321.11|319.11|321.06|319.06|9
1725179640000|2024-09-01 08:34:00|321.08|319.08|321.06|319.06|321.1|319.1|321.06|319.06|6
1725179650000|2024-09-01 08:34:10|321.07|319.07|321.08|319.08|321.08|319.08|321.07|319.07|2
1725179660000|2024-09-01 08:34:20|321.09|319.09|321.07|319.07|321.11|319.11|321.07|319.07|10
1725179670000|2024-09-01 08:34:30|321.06|319.06|321.06|319.06|321.07|319.07|321.06|319.06|5
1725179680000|2024-09-01 08:34:40|321.08|319.08|320.86|318.86|321.08|319.08|320.86|318.86|9
1725179690000|2024-09-01 08:34:50|320.87|318.87|320.88|318.88|320.88|318.88|320.57|318.57|15
1725179700000|2024-09-01 08:35:00|320.86|318.86|320.84|318.84|320.88|318.88|320.84|318.84|12
1725179710000|2024-09-01 08:35:10|320.86|318.86|320.57|318.57|320.87|318.87|320.57|318.57|6
1725179720000|2024-09-01 08:35:20|320.84|318.84|320.86|318.86|320.88|318.88|320.82|318.82|6
1725179730000|2024-09-01 08:35:30|320.85|318.85|320.89|318.89|320.89|318.89|320.85|318.85|9
1725179740000|2024-09-01 08:35:40|320.88|318.88|320.9|318.9|320.94|318.94|320.87|318.87|13
1725179750000|2024-09-01 08:35:50|320.89|318.89|320.93|318.93|320.95|318.95|320.89|318.89|10
1725179760000|2024-09-01 08:36:00|320.92|318.92|320.94|318.94|320.95|318.95|320.89|318.89|9
1725179770000|2024-09-01 08:36:10|320.95|318.95|320.98|318.98|320.99|318.99|320.95|318.95|21
1725179780000|2024-09-01 08:36:20|320.99|318.99|320.99|318.99|321.01|319.01|320.97|318.97|15
1725179790000|2024-09-01 08:36:30|320.97|318.97|320.97|318.97|320.98|318.98|320.96|318.96|7
1725179800000|2024-09-01 08:36:40|321.04|319.04|321.06|319.06|321.07|319.07|321.04|319.04|10
1725179810000|2024-09-01 08:36:50|321.01|319.01|321.04|319.04|321.04|319.04|321|319|7
1725179820000|2024-09-01 08:37:00|321.05|319.05|321.09|319.09|321.09|319.09|321.05|319.05|5
1725179830000|2024-09-01 08:37:10|321.08|319.08|321.06|319.06|321.08|319.08|321.04|319.04|8
1725179840000|2024-09-01 08:37:20|321.07|319.07|321.16|319.16|321.16|319.16|321.06|319.06|10
1725179850000|2024-09-01 08:37:30|321.14|319.14|321.15|319.15|321.15|319.15|321.12|319.12|10
1725179860000|2024-09-01 08:37:40|321.17|319.17|321.18|319.18|321.19|319.19|321.17|319.17|4
1725179870000|2024-09-01 08:37:50|321.17|319.17|321.27|319.27|321.27|319.27|321.17|319.17|18
1725179880000|2024-09-01 08:38:00|321.26|319.26|321.25|319.25|321.26|319.26|321.2|319.2|11
1725179890000|2024-09-01 08:38:10|321.26|319.26|321.24|319.24|321.26|319.26|321.24|319.24|14
1725179900000|2024-09-01 08:38:20|321.23|319.23|321.21|319.21|321.23|319.23|321.2|319.2|4
1725179910000|2024-09-01 08:38:30|321.2|319.2|321.19|319.19|321.2|319.2|321.19|319.19|2
1725179920000|2024-09-01 08:38:40|321.15|319.15|321.1|319.1|321.15|319.15|321.1|319.1|2
1725179930000|2024-09-01 08:38:50|321.11|319.11|321.15|319.15|321.15|319.15|321.1|319.1|5
1725179940000|2024-09-01 08:39:00|321.13|319.13|321.14|319.14|321.15|319.15|321.13|319.13|3
1725179950000|2024-09-01 08:39:10|321.13|319.13|321.11|319.11|321.13|319.13|321.11|319.11|5
1725179960000|2024-09-01 08:39:20|321.07|319.07|321.01|319.01|321.07|319.07|321.01|319.01|2
1725179970000|2024-09-01 08:39:30|320.97|318.97|320.98|318.98|320.98|318.98|320.97|318.97|2
1725179980000|2024-09-01 08:39:40|320.99|318.99|321|319|321|319|320.98|318.98|5
1725179990000|2024-09-01 08:39:50|320.99|318.99|321.01|319.01|321.01|319.01|320.99|318.99|15
1725180000000|2024-09-01 08:40:00|320.99|318.99|320.99|318.99|320.99|318.99|320.99|318.99|1
1725180010000|2024-09-01 08:40:10|320.95|318.95|320.94|318.94|320.95|318.95|320.93|318.93|5
1725180020000|2024-09-01 08:40:20|320.93|318.93|320.94|318.94|320.95|318.95|320.93|318.93|7
1725180030000|2024-09-01 08:40:30|320.92|318.92|320.97|318.97|320.97|318.97|320.92|318.92|4
1725180040000|2024-09-01 08:40:40|320.98|318.98|320.95|318.95|320.98|318.98|320.94|318.94|15
1725180050000|2024-09-01 08:40:50|320.96|318.96|321|319|321|319|320.95|318.95|7
1725180060000|2024-09-01 08:41:00|320.98|318.98|320.95|318.95|320.98|318.98|320.94|318.94|11
1725180070000|2024-09-01 08:41:10|320.94|318.94|320.96|318.96|320.97|318.97|320.94|318.94|5
1725180080000|2024-09-01 08:41:20|320.97|318.97|320.96|318.96|320.97|318.97|320.95|318.95|8
1725180090000|2024-09-01 08:41:30|320.95|318.95|320.96|318.96|320.96|318.96|320.95|318.95|10
1725180100000|2024-09-01 08:41:40|320.99|318.99|321.04|319.04|321.06|319.06|320.98|318.98|14
1725180110000|2024-09-01 08:41:50|321.05|319.05|321.05|319.05|321.05|319.05|321.03|319.03|5
1725180120000|2024-09-01 08:42:00|321.03|319.03|321.03|319.03|321.06|319.06|321.03|319.03|6
1725180140000|2024-09-01 08:42:20|320.97|318.97|320.89|318.89|320.97|318.97|320.89|318.89|3
1725180150000|2024-09-01 08:42:30|320.91|318.91|320.91|318.91|320.92|318.92|320.9|318.9|5
1725180160000|2024-09-01 08:42:40|320.9|318.9|320.9|318.9|320.91|318.91|320.9|318.9|3
1725180180000|2024-09-01 08:43:00|320.93|318.93|320.93|318.93|320.93|318.93|320.9|318.9|13
1725180190000|2024-09-01 08:43:10|320.92|318.92|320.97|318.97|320.98|318.98|320.91|318.91|8
1725180200000|2024-09-01 08:43:20|320.98|318.98|321.01|319.01|321.02|319.02|320.98|318.98|9
1725180210000|2024-09-01 08:43:30|321.02|319.02|321.04|319.04|321.06|319.06|321.02|319.02|12
1725180220000|2024-09-01 08:43:40|321.03|319.03|321.11|319.11|321.11|319.11|321.03|319.03|12
1725180230000|2024-09-01 08:43:50|321.09|319.09|321.12|319.12|321.12|319.12|321.09|319.09|5
1725180240000|2024-09-01 08:44:00|321.15|319.15|321.14|319.14|321.15|319.15|321.14|319.14|2
1725180250000|2024-09-01 08:44:10|321.13|319.13|321.04|319.04|321.13|319.13|321.04|319.04|2
1725180270000|2024-09-01 08:44:30|320.98|318.98|320.97|318.97|320.99|318.99|320.97|318.97|6
1725180280000|2024-09-01 08:44:40|320.98|318.98|320.97|318.97|320.99|318.99|320.64|318.64|6
1725180290000|2024-09-01 08:44:50|320.99|318.99|320.97|318.97|321|319|320.97|318.97|5
1725180300000|2024-09-01 08:45:00|320.63|318.63|320.94|318.94|320.97|318.97|320.63|318.63|3
1725180310000|2024-09-01 08:45:10|320.93|318.93|320.94|318.94|321|319|320.93|318.93|10
1725180320000|2024-09-01 08:45:20|320.95|318.95|320.95|318.95|320.98|318.98|320.95|318.95|9
1725180330000|2024-09-01 08:45:30|320.96|318.96|320.96|318.96|320.96|318.96|320.94|318.94|3
1725180340000|2024-09-01 08:45:40|320.95|318.95|320.94|318.94|320.95|318.95|320.94|318.94|4
1725180350000|2024-09-01 08:45:50|320.95|318.95|320.92|318.92|320.96|318.96|320.92|318.92|6
1725180360000|2024-09-01 08:46:00|320.87|318.87|320.83|318.83|320.87|318.87|320.56|318.56|5
1725180380000|2024-09-01 08:46:20|320.79|318.79|320.86|318.86|320.88|318.88|320.79|318.79|13
1725180390000|2024-09-01 08:46:30|320.88|318.88|320.9|318.9|320.92|318.92|320.88|318.88|11
1725180400000|2024-09-01 08:46:40|320.91|318.91|320.88|318.88|320.91|318.91|320.88|318.88|14
1725180410000|2024-09-01 08:46:50|320.86|318.86|320.86|318.86|320.86|318.86|320.86|318.86|1
1725180420000|2024-09-01 08:47:00|320.87|318.87|320.89|318.89|320.91|318.91|320.87|318.87|13
1725180430000|2024-09-01 08:47:10|320.9|318.9|320.87|318.87|320.9|318.9|320.87|318.87|6
1725180440000|2024-09-01 08:47:20|320.86|318.86|320.78|318.78|320.86|318.86|320.78|318.78|3
1725180450000|2024-09-01 08:47:30|320.77|318.77|320.77|318.77|320.77|318.77|320.77|318.77|1
1725180460000|2024-09-01 08:47:40|320.73|318.73|320.72|318.72|320.73|318.73|320.72|318.72|2
1725180470000|2024-09-01 08:47:50|320.71|318.71|320.72|318.72|320.72|318.72|320.71|318.71|2
1725180480000|2024-09-01 08:48:00|320.69|318.69|320.71|318.71|320.71|318.71|320.69|318.69|2
1725180490000|2024-09-01 08:48:10|320.7|318.7|320.66|318.66|320.7|318.7|320.66|318.66|3
1725180500000|2024-09-01 08:48:20|320.7|318.7|320.7|318.7|320.7|318.7|320.69|318.69|5
1725180510000|2024-09-01 08:48:30|320.69|318.69|320.71|318.71|320.71|318.71|320.69|318.69|6
1725180520000|2024-09-01 08:48:40|320.7|318.7|320.7|318.7|320.71|318.71|320.7|318.7|3
1725180530000|2024-09-01 08:48:50|320.63|318.63|320.61|318.61|320.63|318.63|320.45|318.45|5
1725180540000|2024-09-01 08:49:00|320.45|318.45|320.67|318.67|320.67|318.67|320.45|318.45|7
1725180550000|2024-09-01 08:49:10|320.68|318.68|320.66|318.66|320.73|318.73|320.66|318.66|14
1725180560000|2024-09-01 08:49:20|320.67|318.67|320.72|318.72|320.72|318.72|320.67|318.67|19
1725180570000|2024-09-01 08:49:30|320.73|318.73|320.71|318.71|320.74|318.74|320.71|318.71|7
1725180580000|2024-09-01 08:49:40|320.72|318.72|320.73|318.73|320.73|318.73|320.7|318.7|12
1725180590000|2024-09-01 08:49:50|320.71|318.71|320.71|318.71|320.75|318.75|320.71|318.71|8
1725180600000|2024-09-01 08:50:00|320.72|318.72|320.73|318.73|320.79|318.79|320.72|318.72|15
1725180610000|2024-09-01 08:50:10|320.72|318.72|320.6|318.6|320.72|318.72|320.5|318.5|9
1725180620000|2024-09-01 08:50:20|320.59|318.59|320.59|318.59|320.6|318.6|320.59|318.59|3
1725180630000|2024-09-01 08:50:30|320.6|318.6|320.59|318.59|320.61|318.61|320.59|318.59|3
1725180640000|2024-09-01 08:50:40|320.55|318.55|320.62|318.62|320.62|318.62|320.44|318.44|10
1725180650000|2024-09-01 08:50:50|320.61|318.61|320.61|318.61|320.61|318.61|320.61|318.61|1
1725180660000|2024-09-01 08:51:00|320.45|318.45|320.61|318.61|320.61|318.61|320.45|318.45|8
1725180670000|2024-09-01 08:51:10|320.57|318.57|320.57|318.57|320.58|318.58|320.55|318.55|9
1725180680000|2024-09-01 08:51:20|320.55|318.55|320.58|318.58|320.58|318.58|320.55|318.55|9
1725180690000|2024-09-01 08:51:30|320.61|318.61|320.7|318.7|320.71|318.71|320.61|318.61|9
1725180700000|2024-09-01 08:51:40|320.71|318.71|320.7|318.7|320.72|318.72|320.7|318.7|6
1725180710000|2024-09-01 08:51:50|320.68|318.68|320.71|318.71|320.71|318.71|320.68|318.68|5
1725180720000|2024-09-01 08:52:00|320.7|318.7|320.69|318.69|320.7|318.7|320.69|318.69|2
1725180730000|2024-09-01 08:52:10|320.68|318.68|320.61|318.61|320.68|318.68|320.61|318.61|3
1725180740000|2024-09-01 08:52:20|320.6|318.6|320.61|318.61|320.61|318.61|320.45|318.45|6
1725180750000|2024-09-01 08:52:30|320.6|318.6|320.58|318.58|320.6|318.6|320.57|318.57|6
1725180760000|2024-09-01 08:52:40|320.56|318.56|320.59|318.59|320.59|318.59|320.56|318.56|3
1725180770000|2024-09-01 08:52:50|320.57|318.57|320.56|318.56|320.58|318.58|320.55|318.55|5
1725180780000|2024-09-01 08:53:00|320.58|318.58|320.57|318.57|320.58|318.58|320.55|318.55|13
1725180790000|2024-09-01 08:53:10|320.58|318.58|320.68|318.68|320.71|318.71|320.57|318.57|23
1725180800000|2024-09-01 08:53:20|320.69|318.69|320.7|318.7|320.7|318.7|320.67|318.67|11
1725180810000|2024-09-01 08:53:30|320.69|318.69|320.72|318.72|320.72|318.72|320.69|318.69|4
1725180840000|2024-09-01 08:54:00|320.68|318.68|320.68|318.68|320.7|318.7|320.68|318.68|3
1725180860000|2024-09-01 08:54:20|320.69|318.69|320.7|318.7|320.7|318.7|320.57|318.57|5
1725180870000|2024-09-01 08:54:30|320.68|318.68|320.68|318.68|320.68|318.68|320.68|318.68|1
1725180880000|2024-09-01 08:54:40|320.64|318.64|320.63|318.63|320.64|318.64|320.63|318.63|2
1725180890000|2024-09-01 08:54:50|320.66|318.66|320.68|318.68|320.68|318.68|320.65|318.65|3
1725180900000|2024-09-01 08:55:00|320.67|318.67|320.67|318.67|320.68|318.68|320.63|318.63|10
1725180910000|2024-09-01 08:55:10|320.66|318.66|320.66|318.66|320.67|318.67|320.65|318.65|8
1725180920000|2024-09-01 08:55:20|320.64|318.64|320.64|318.64|320.66|318.66|320.64|318.64|3
1725180930000|2024-09-01 08:55:30|320.62|318.62|320.64|318.64|320.64|318.64|320.62|318.62|5
1725180940000|2024-09-01 08:55:40|320.65|318.65|320.66|318.66|320.66|318.66|320.64|318.64|5
1725180950000|2024-09-01 08:55:50|320.67|318.67|320.68|318.68|320.7|318.7|320.67|318.67|12
1725180960000|2024-09-01 08:56:00|320.69|318.69|320.68|318.68|320.7|318.7|320.68|318.68|8
1725180970000|2024-09-01 08:56:10|320.66|318.66|320.68|318.68|320.68|318.68|320.66|318.66|6
1725180980000|2024-09-01 08:56:20|320.66|318.66|320.56|318.56|320.66|318.66|320.56|318.56|3
1725180990000|2024-09-01 08:56:30|320.55|318.55|320.56|318.56|320.56|318.56|320.55|318.55|4
1725181000000|2024-09-01 08:56:40|320.42|318.42|320.57|318.57|320.58|318.58|320.42|318.42|5
1725181020000|2024-09-01 08:57:00|320.58|318.58|320.59|318.59|320.6|318.6|320.56|318.56|10
1725181030000|2024-09-01 08:57:10|320.6|318.6|320.6|318.6|320.6|318.6|320.59|318.59|7
1725181040000|2024-09-01 08:57:20|320.58|318.58|320.58|318.58|320.58|318.58|320.44|318.44|3
1725181050000|2024-09-01 08:57:30|320.56|318.56|320.63|318.63|320.63|318.63|320.56|318.56|10
1725181060000|2024-09-01 08:57:40|320.64|318.64|320.61|318.61|320.64|318.64|320.61|318.61|4
1725181080000|2024-09-01 08:58:00|320.62|318.62|320.66|318.66|320.66|318.66|320.62|318.62|2
1725181090000|2024-09-01 08:58:10|320.65|318.65|320.62|318.62|320.65|318.65|320.6|318.6|5
1725181100000|2024-09-01 08:58:20|320.46|318.46|320.55|318.55|320.62|318.62|320.46|318.46|4
1725181110000|2024-09-01 08:58:30|320.53|318.53|320.52|318.52|320.53|318.53|320.52|318.52|2
1725181120000|2024-09-01 08:58:40|320.47|318.47|320.46|318.46|320.47|318.47|320.46|318.46|2
1725181130000|2024-09-01 08:58:50|320.44|318.44|320.44|318.44|320.44|318.44|320.44|318.44|1
1725181140000|2024-09-01 08:59:00|320.37|318.37|320.35|318.35|320.37|318.37|320.34|318.34|8
1725181150000|2024-09-01 08:59:10|320.34|318.34|320.34|318.34|320.35|318.35|320.34|318.34|5
1725181160000|2024-09-01 08:59:20|320.28|318.28|320.3|318.3|320.3|318.3|320.28|318.28|4
1725181180000|2024-09-01 08:59:40|320.31|318.31|320.29|318.29|320.34|318.34|320.29|318.29|12
1725181200000|2024-09-01 09:00:00|320.27|318.27|320.26|318.26|320.27|318.27|320.26|318.26|4
1725181210000|2024-09-01 09:00:10|320.23|318.23|320.23|318.23|320.24|318.24|320.22|318.22|4
1725181220000|2024-09-01 09:00:20|320.24|318.24|320.24|318.24|320.24|318.24|320.22|318.22|7
1725181230000|2024-09-01 09:00:30|320.22|318.22|320.23|318.23|320.24|318.24|320.22|318.22|10
1725181240000|2024-09-01 09:00:40|320.22|318.22|320.22|318.22|320.24|318.24|320.22|318.22|3
1725181250000|2024-09-01 09:00:50|320.18|318.18|320.15|318.15|320.18|318.18|320.15|318.15|3
1725181260000|2024-09-01 09:01:00|320.1|318.1|320.1|318.1|320.12|318.12|320.09|318.09|6
1725181270000|2024-09-01 09:01:10|320.11|318.11|320.1|318.1|320.15|318.15|320.09|318.09|6
1725181280000|2024-09-01 09:01:20|320.12|318.12|320.11|318.11|320.13|318.13|320.1|318.1|6
1725181290000|2024-09-01 09:01:30|320.16|318.16|320.11|318.11|320.16|318.16|320.11|318.11|2
1725181300000|2024-09-01 09:01:40|320.09|318.09|320|318|320.09|318.09|320|318|6
1725181310000|2024-09-01 09:01:50|319.98|317.98|320.04|318.04|320.07|318.07|319.98|317.98|9
1725181320000|2024-09-01 09:02:00|320.02|318.02|320.09|318.09|320.1|318.1|320.02|318.02|11
1725181330000|2024-09-01 09:02:10|320.1|318.1|320.13|318.13|320.15|318.15|320.1|318.1|5
1725181340000|2024-09-01 09:02:20|320.09|318.09|320.09|318.09|320.11|318.11|320.09|318.09|4
1725181350000|2024-09-01 09:02:30|320.06|318.06|320.07|318.07|320.07|318.07|320.05|318.05|4
1725181360000|2024-09-01 09:02:40|320.06|318.06|320.05|318.05|320.08|318.08|320.04|318.04|11
1725181370000|2024-09-01 09:02:50|320.04|318.04|320.04|318.04|320.06|318.06|320.04|318.04|3
1725181380000|2024-09-01 09:03:00|320.05|318.05|320.04|318.04|320.06|318.06|320.04|318.04|4
1725181390000|2024-09-01 09:03:10|320.05|318.05|320.06|318.06|320.07|318.07|320.04|318.04|7
1725181400000|2024-09-01 09:03:20|320.05|318.05|320.05|318.05|320.06|318.06|320.05|318.05|7
1725181410000|2024-09-01 09:03:30|320.06|318.06|320.03|318.03|320.11|318.11|320.03|318.03|10
1725181420000|2024-09-01 09:03:40|320.02|318.02|320.02|318.02|320.02|318.02|320.02|318.02|1
1725181430000|2024-09-01 09:03:50|319.98|317.98|319.96|317.96|319.98|317.98|319.96|317.96|2
1725181450000|2024-09-01 09:04:10|319.94|317.94|319.95|317.95|319.95|317.95|319.94|317.94|2
1725181460000|2024-09-01 09:04:20|319.96|317.96|319.88|317.88|319.97|317.97|319.86|317.86|12
1725181470000|2024-09-01 09:04:30|319.86|317.86|319.83|317.83|319.86|317.86|319.83|317.83|4
1725181480000|2024-09-01 09:04:40|319.82|317.82|319.78|317.78|319.83|317.83|319.78|317.78|6
1725181490000|2024-09-01 09:04:50|319.76|317.76|319.66|317.66|319.78|317.78|319.64|317.64|11
1725181500000|2024-09-01 09:05:00|319.6|317.6|319.58|317.58|319.68|317.68|319.58|317.58|14
1725181510000|2024-09-01 09:05:10|319.68|317.68|319.58|317.58|319.68|317.68|319.58|317.58|2
1725181520000|2024-09-01 09:05:20|319.69|317.69|319.74|317.74|319.74|317.74|319.69|317.69|5
1725181530000|2024-09-01 09:05:30|319.71|317.71|319.77|317.77|319.77|317.77|319.71|317.71|6
1725181540000|2024-09-01 09:05:40|319.76|317.76|319.75|317.75|319.87|317.87|319.75|317.75|16
1725181550000|2024-09-01 09:05:50|319.76|317.76|319.8|317.8|319.8|317.8|319.76|317.76|16
1725181560000|2024-09-01 09:06:00|319.79|317.79|319.92|317.92|319.93|317.93|319.76|317.76|12
1725181570000|2024-09-01 09:06:10|319.94|317.94|320.06|318.06|320.06|318.06|319.87|317.87|16
1725181580000|2024-09-01 09:06:20|320.05|318.05|320.08|318.08|320.08|318.08|320.03|318.03|17
1725181590000|2024-09-01 09:06:30|320.07|318.07|320.07|318.07|320.07|318.07|320.07|318.07|1
1725181600000|2024-09-01 09:06:40|320.04|318.04|320.03|318.03|320.04|318.04|320.03|318.03|2
1725181610000|2024-09-01 09:06:50|320.04|318.04|320.03|318.03|320.04|318.04|320.03|318.03|4
1725181620000|2024-09-01 09:07:00|320.02|318.02|320.02|318.02|320.03|318.03|320.02|318.02|3
1725181630000|2024-09-01 09:07:10|320.03|318.03|320.03|318.03|320.04|318.04|320.03|318.03|3
1725181640000|2024-09-01 09:07:20|320|318|319.96|317.96|320|318|319.94|317.94|19
1725181650000|2024-09-01 09:07:30|319.97|317.97|319.97|317.97|319.97|317.97|319.96|317.96|3
1725181660000|2024-09-01 09:07:40|319.96|317.96|319.96|317.96|319.99|317.99|319.96|317.96|9
1725181690000|2024-09-01 09:08:10|319.92|317.92|319.96|317.96|319.96|317.96|319.92|317.92|5
1725181700000|2024-09-01 09:08:20|319.95|317.95|319.89|317.89|319.95|317.95|319.89|317.89|6
1725181710000|2024-09-01 09:08:30|319.92|317.92|319.97|317.97|319.97|317.97|319.92|317.92|8
1725181720000|2024-09-01 09:08:40|319.96|317.96|319.98|317.98|319.99|317.99|319.96|317.96|6
1725181730000|2024-09-01 09:08:50|319.97|317.97|319.95|317.95|319.97|317.97|319.95|317.95|2
1725181740000|2024-09-01 09:09:00|319.9|317.9|319.88|317.88|319.91|317.91|319.88|317.88|4
1725181750000|2024-09-01 09:09:10|319.93|317.93|319.95|317.95|319.97|317.97|319.93|317.93|12
1725181760000|2024-09-01 09:09:20|319.96|317.96|319.98|317.98|320|318|319.96|317.96|11
1725181770000|2024-09-01 09:09:30|319.99|317.99|320.07|318.07|320.07|318.07|319.99|317.99|7
1725181780000|2024-09-01 09:09:40|320.08|318.08|320.16|318.16|320.19|318.19|320.06|318.06|12
1725181790000|2024-09-01 09:09:50|320.15|318.15|320.15|318.15|320.15|318.15|320.15|318.15|1
1725181800000|2024-09-01 09:10:00|320.13|318.13|320.05|318.05|320.13|318.13|320.05|318.05|3
1725181810000|2024-09-01 09:10:10|320|318|319.97|317.97|320|318|319.97|317.97|2
1725181820000|2024-09-01 09:10:20|320.01|318.01|320.04|318.04|320.04|318.04|320.01|318.01|4
1725181830000|2024-09-01 09:10:30|320.05|318.05|320.06|318.06|320.07|318.07|320.03|318.03|8
1725181840000|2024-09-01 09:10:40|320.08|318.08|320.13|318.13|320.13|318.13|320.08|318.08|10
1725181850000|2024-09-01 09:10:50|320.22|318.22|320.13|318.13|320.22|318.22|320.12|318.12|15
1725181860000|2024-09-01 09:11:00|320.14|318.14|320.12|318.12|320.14|318.14|320.12|318.12|3
1725181870000|2024-09-01 09:11:10|320.14|318.14|320.13|318.13|320.14|318.14|320.13|318.13|2
1725181880000|2024-09-01 09:11:20|320.12|318.12|320.06|318.06|320.14|318.14|320.06|318.06|6
1725181890000|2024-09-01 09:11:30|320.07|318.07|320.06|318.06|320.07|318.07|320.06|318.06|4
1725181900000|2024-09-01 09:11:40|320.07|318.07|320.05|318.05|320.07|318.07|320.05|318.05|3
1725181910000|2024-09-01 09:11:50|320.12|318.12|320.05|318.05|320.12|318.12|320.05|318.05|2
1725181920000|2024-09-01 09:12:00|320.04|318.04|319.96|317.96|320.04|318.04|319.95|317.95|6
1725181930000|2024-09-01 09:12:10|319.95|317.95|319.99|317.99|319.99|317.99|319.95|317.95|8
1725181940000|2024-09-01 09:12:20|320|318|320.05|318.05|320.07|318.07|320|318|6
1725181960000|2024-09-01 09:12:40|320.03|318.03|320|318|320.03|318.03|320|318|2
1725181970000|2024-09-01 09:12:50|319.97|317.97|319.97|317.97|319.97|317.97|319.97|317.97|1
1725181980000|2024-09-01 09:13:00|319.99|317.99|320|318|320|318|319.99|317.99|2
1725181990000|2024-09-01 09:13:10|320.01|318.01|320.08|318.08|320.09|318.09|320|318|10
1725182000000|2024-09-01 09:13:20|320.1|318.1|320.11|318.11|320.21|318.21|320.1|318.1|11
1725182010000|2024-09-01 09:13:30|320.09|318.09|320.1|318.1|320.13|318.13|320.08|318.08|11
1725182020000|2024-09-01 09:13:40|320.09|318.09|320.11|318.11|320.2|318.2|320.08|318.08|5
1725182030000|2024-09-01 09:13:50|320.14|318.14|320.26|318.26|320.26|318.26|320.14|318.14|11
1725182050000|2024-09-01 09:14:10|320.27|318.27|320.26|318.26|320.29|318.29|320.26|318.26|6
1725182060000|2024-09-01 09:14:20|320.22|318.22|320.22|318.22|320.22|318.22|320.22|318.22|1
1725182070000|2024-09-01 09:14:30|320.18|318.18|320.17|318.17|320.18|318.18|320.17|318.17|2
1725182090000|2024-09-01 09:14:50|320.15|318.15|320.14|318.14|320.16|318.16|320.13|318.13|4
1725182100000|2024-09-01 09:15:00|320.13|318.13|320.15|318.15|320.16|318.16|320.13|318.13|10
1725182110000|2024-09-01 09:15:10|320.16|318.16|320.16|318.16|320.17|318.17|320.15|318.15|7
1725182120000|2024-09-01 09:15:20|320.13|318.13|320.25|318.25|320.25|318.25|320.13|318.13|9
1725182130000|2024-09-01 09:15:30|320.27|318.27|320.27|318.27|320.28|318.28|320.26|318.26|8
1725182140000|2024-09-01 09:15:40|320.26|318.26|320.29|318.29|320.29|318.29|320.26|318.26|7
1725182150000|2024-09-01 09:15:50|320.27|318.27|320.3|318.3|320.32|318.32|320.27|318.27|11
1725182180000|2024-09-01 09:16:20|320.28|318.28|320.21|318.21|320.28|318.28|320.2|318.2|6
1725182190000|2024-09-01 09:16:30|320.2|318.2|320.19|318.19|320.22|318.22|320.19|318.19|6
1725182200000|2024-09-01 09:16:40|320.2|318.2|320.21|318.21|320.21|318.21|320.19|318.19|8
1725182210000|2024-09-01 09:16:50|320.22|318.22|320.2|318.2|320.22|318.22|320.2|318.2|7
1725182220000|2024-09-01 09:17:00|320.21|318.21|320.24|318.24|320.27|318.27|320.21|318.21|6
1725182230000|2024-09-01 09:17:10|320.23|318.23|320.27|318.27|320.27|318.27|320.23|318.23|12
1725182240000|2024-09-01 09:17:20|320.23|318.23|320.39|318.39|320.4|318.4|320.23|318.23|7
1725182250000|2024-09-01 09:17:30|320.38|318.38|320.42|318.42|320.42|318.42|320.38|318.38|6
1725182260000|2024-09-01 09:17:40|320.43|318.43|320.43|318.43|320.44|318.44|320.43|318.43|3
1725182280000|2024-09-01 09:18:00|320.48|318.48|320.49|318.49|320.5|318.5|320.47|318.47|5
1725182290000|2024-09-01 09:18:10|320.46|318.46|320.48|318.48|320.48|318.48|320.46|318.46|7
1725182300000|2024-09-01 09:18:20|320.47|318.47|320.5|318.5|320.52|318.52|320.47|318.47|7
1725182330000|2024-09-01 09:18:50|320.48|318.48|320.43|318.43|320.48|318.48|320.43|318.43|2
1725182340000|2024-09-01 09:19:00|320.41|318.41|320.41|318.41|320.41|318.41|320.36|318.36|5
1725182360000|2024-09-01 09:19:20|320.36|318.36|320.4|318.4|320.4|318.4|320.36|318.36|2
1725182370000|2024-09-01 09:19:30|320.41|318.41|320.41|318.41|320.42|318.42|320.41|318.41|3
1725182400000|2024-09-01 09:20:00|320.37|318.37|320.38|318.38|320.38|318.38|320.36|318.36|8
1725182410000|2024-09-01 09:20:10|320.4|318.4|320.41|318.41|320.41|318.41|320.4|318.4|2
1725182430000|2024-09-01 09:20:30|320.42|318.42|320.43|318.43|320.43|318.43|320.42|318.42|2
1725182470000|2024-09-01 09:21:10|320.42|318.42|320.41|318.41|320.42|318.42|320.41|318.41|2
1725182480000|2024-09-01 09:21:20|320.42|318.42|320.38|318.38|320.42|318.42|320.36|318.36|6
1725182490000|2024-09-01 09:21:30|320.37|318.37|320.36|318.36|320.37|318.37|320.33|318.33|7
1725182500000|2024-09-01 09:21:40|320.35|318.35|320.35|318.35|320.35|318.35|320.35|318.35|1
1725182510000|2024-09-01 09:21:50|320.33|318.33|320.33|318.33|320.33|318.33|320.33|318.33|1
1725182530000|2024-09-01 09:22:10|320.2|318.2|320.17|318.17|320.2|318.2|320.17|318.17|4
1725182540000|2024-09-01 09:22:20|320.14|318.14|320.12|318.12|320.14|318.14|320.12|318.12|4
1725182550000|2024-09-01 09:22:30|320.1|318.1|320.09|318.09|320.1|318.1|320.09|318.09|2
1725182560000|2024-09-01 09:22:40|320.08|318.08|320.08|318.08|320.08|318.08|320.08|318.08|1
1725182570000|2024-09-01 09:22:50|320.09|318.09|320.19|318.19|320.2|318.2|320.09|318.09|4
1725182580000|2024-09-01 09:23:00|320.21|318.21|320.27|318.27|320.27|318.27|320.21|318.21|9
1725182590000|2024-09-01 09:23:10|320.23|318.23|320.26|318.26|320.3|318.3|320.22|318.22|7
1725182600000|2024-09-01 09:23:20|320.28|318.28|320.31|318.31|320.31|318.31|320.26|318.26|10
1725182610000|2024-09-01 09:23:30|320.32|318.32|320.31|318.31|320.32|318.32|320.3|318.3|10
1725182620000|2024-09-01 09:23:40|320.3|318.3|320.32|318.32|320.35|318.35|320.3|318.3|5
1725182640000|2024-09-01 09:24:00|320.33|318.33|320.37|318.37|320.39|318.39|320.33|318.33|6
1725182650000|2024-09-01 09:24:10|320.38|318.38|320.37|318.37|320.38|318.38|320.37|318.37|6
1725182660000|2024-09-01 09:24:20|320.36|318.36|320.28|318.28|320.37|318.37|320.28|318.28|7
1725182670000|2024-09-01 09:24:30|320.27|318.27|320.35|318.35|320.36|318.36|320.27|318.27|14
1725182680000|2024-09-01 09:24:40|320.34|318.34|320.32|318.32|320.34|318.34|320.32|318.32|5
1725182690000|2024-09-01 09:24:50|320.33|318.33|320.22|318.22|320.33|318.33|320.21|318.21|11
1725182700000|2024-09-01 09:25:00|320.21|318.21|320.2|318.2|320.22|318.22|320.19|318.19|11
1725182710000|2024-09-01 09:25:10|320.17|318.17|320.1|318.1|320.17|318.17|320.1|318.1|4
1725182720000|2024-09-01 09:25:20|320.11|318.11|320.1|318.1|320.18|318.18|320.1|318.1|11
1725182730000|2024-09-01 09:25:30|320.09|318.09|320.07|318.07|320.11|318.11|320.07|318.07|7
1725182740000|2024-09-01 09:25:40|320.03|318.03|319.98|317.98|320.03|318.03|319.98|317.98|6
1725182750000|2024-09-01 09:25:50|319.97|317.97|319.98|317.98|319.99|317.99|319.97|317.97|4
1725182760000|2024-09-01 09:26:00|320|318|320.08|318.08|320.08|318.08|320|318|18
1725182770000|2024-09-01 09:26:10|320.09|318.09|320.09|318.09|320.1|318.1|320.06|318.06|10
1725182780000|2024-09-01 09:26:20|320.1|318.1|320.09|318.09|320.1|318.1|320.09|318.09|12
1725182790000|2024-09-01 09:26:30|320.1|318.1|320.11|318.11|320.12|318.12|320.1|318.1|5
1725182800000|2024-09-01 09:26:40|320.1|318.1|320.1|318.1|320.11|318.11|320.1|318.1|3
1725182810000|2024-09-01 09:26:50|320.06|318.06|320.09|318.09|320.09|318.09|320.06|318.06|4
1725182820000|2024-09-01 09:27:00|320.1|318.1|320.11|318.11|320.11|318.11|320.09|318.09|8
1725182830000|2024-09-01 09:27:10|320.09|318.09|320.08|318.08|320.1|318.1|320.08|318.08|14
1725182840000|2024-09-01 09:27:20|320.09|318.09|320.14|318.14|320.14|318.14|320.09|318.09|7
1725182850000|2024-09-01 09:27:30|320.15|318.15|320.14|318.14|320.2|318.2|320.12|318.12|13
1725182860000|2024-09-01 09:27:40|320.15|318.15|320.15|318.15|320.15|318.15|320.14|318.14|7
1725182870000|2024-09-01 09:27:50|320.13|318.13|320.08|318.08|320.15|318.15|320.06|318.06|11
1725182880000|2024-09-01 09:28:00|320.04|318.04|320.05|318.05|320.05|318.05|320.04|318.04|2
1725182890000|2024-09-01 09:28:10|320.03|318.03|320.02|318.02|320.03|318.03|320.02|318.02|2
1725182900000|2024-09-01 09:28:20|320.01|318.01|320.02|318.02|320.02|318.02|320.01|318.01|8
1725182910000|2024-09-01 09:28:30|320.03|318.03|320.02|318.02|320.03|318.03|320.02|318.02|2
1725182920000|2024-09-01 09:28:40|320.03|318.03|320.03|318.03|320.03|318.03|320.01|318.01|6
1725182930000|2024-09-01 09:28:50|320.02|318.02|320.03|318.03|320.03|318.03|320.02|318.02|2
1725182940000|2024-09-01 09:29:00|320.04|318.04|320.26|318.26|320.27|318.27|320.04|318.04|7
1725182950000|2024-09-01 09:29:10|320.18|318.18|320.26|318.26|320.27|318.27|320.18|318.18|13
1725182960000|2024-09-01 09:29:20|320.2|318.2|320.2|318.2|320.21|318.21|320.18|318.18|13
1725182970000|2024-09-01 09:29:30|320.19|318.19|320.23|318.23|320.23|318.23|320.19|318.19|14
1725182980000|2024-09-01 09:29:40|320.24|318.24|320.24|318.24|320.24|318.24|320.23|318.23|5
1725182990000|2024-09-01 09:29:50|320.28|318.28|320.25|318.25|320.28|318.28|320.24|318.24|3
1725183000000|2024-09-01 09:30:00|320.24|318.24|320.35|318.35|320.35|318.35|320.2|318.2|7
1725183010000|2024-09-01 09:30:10|320.36|318.36|320.33|318.33|320.4|318.4|320.32|318.32|15
1725183020000|2024-09-01 09:30:20|320.32|318.32|320.21|318.21|320.32|318.32|320.21|318.21|10
1725183030000|2024-09-01 09:30:30|320.24|318.24|320.27|318.27|320.29|318.29|320.24|318.24|10
1725183040000|2024-09-01 09:30:40|320.28|318.28|320.26|318.26|320.3|318.3|320.26|318.26|5
1725183050000|2024-09-01 09:30:50|320.22|318.22|320.3|318.3|320.3|318.3|320.22|318.22|3
1725183060000|2024-09-01 09:31:00|320.31|318.31|320.28|318.28|320.32|318.32|320.25|318.25|19
1725183070000|2024-09-01 09:31:10|320.29|318.29|320.26|318.26|320.31|318.31|320.25|318.25|16
1725183080000|2024-09-01 09:31:20|320.27|318.27|320.33|318.33|320.34|318.34|320.27|318.27|14
1725183090000|2024-09-01 09:31:30|320.34|318.34|320.38|318.38|320.39|318.39|320.34|318.34|11
1725183100000|2024-09-01 09:31:40|320.39|318.39|320.59|318.59|320.59|318.59|320.39|318.39|10
1725183110000|2024-09-01 09:31:50|320.6|318.6|320.62|318.62|320.66|318.66|320.6|318.6|7
1725183120000|2024-09-01 09:32:00|320.65|318.65|320.67|318.67|320.7|318.7|320.65|318.65|18
1725183130000|2024-09-01 09:32:10|320.66|318.66|320.61|318.61|320.66|318.66|320.6|318.6|3
1725183140000|2024-09-01 09:32:20|320.62|318.62|320.62|318.62|320.62|318.62|320.61|318.61|7
1725183150000|2024-09-01 09:32:30|320.63|318.63|320.76|318.76|320.77|318.77|320.63|318.63|18
1725183160000|2024-09-01 09:32:40|320.75|318.75|320.76|318.76|320.8|318.8|320.75|318.75|12
1725183170000|2024-09-01 09:32:50|320.77|318.77|320.77|318.77|320.77|318.77|320.77|318.77|1
1725183180000|2024-09-01 09:33:00|320.78|318.78|320.69|318.69|320.79|318.79|320.69|318.69|8
1725183190000|2024-09-01 09:33:10|320.68|318.68|320.68|318.68|320.69|318.69|320.68|318.68|3
1725183200000|2024-09-01 09:33:20|320.64|318.64|320.68|318.68|320.68|318.68|320.64|318.64|9
1725183210000|2024-09-01 09:33:30|320.67|318.67|320.7|318.7|320.7|318.7|320.67|318.67|6
1725183220000|2024-09-01 09:33:40|320.76|318.76|320.76|318.76|320.76|318.76|320.76|318.76|1
1725183230000|2024-09-01 09:33:50|320.77|318.77|320.78|318.78|320.78|318.78|320.75|318.75|12
1725183240000|2024-09-01 09:34:00|320.77|318.77|320.88|318.88|320.88|318.88|320.77|318.77|21
1725183250000|2024-09-01 09:34:10|320.87|318.87|320.84|318.84|320.88|318.88|320.84|318.84|5
1725183260000|2024-09-01 09:34:20|320.85|318.85|320.85|318.85|320.85|318.85|320.85|318.85|1
1725183270000|2024-09-01 09:34:30|320.79|318.79|320.83|318.83|320.86|318.86|320.79|318.79|6
1725183280000|2024-09-01 09:34:40|320.84|318.84|320.86|318.86|320.89|318.89|320.83|318.83|16
1725183290000|2024-09-01 09:34:50|320.84|318.84|320.9|318.9|320.9|318.9|320.84|318.84|6
1725183300000|2024-09-01 09:35:00|320.91|318.91|321.02|319.02|321.03|319.03|320.91|318.91|13
1725183310000|2024-09-01 09:35:10|321.03|319.03|321.07|319.07|321.07|319.07|321.03|319.03|12
1725183320000|2024-09-01 09:35:20|321.12|319.12|321.11|319.11|321.12|319.12|321.06|319.06|11
1725183330000|2024-09-01 09:35:30|321.1|319.1|321.05|319.05|321.1|319.1|321.04|319.04|13
1725183340000|2024-09-01 09:35:40|321.06|319.06|321.07|319.07|321.07|319.07|321.06|319.06|6
1725183350000|2024-09-01 09:35:50|321.08|319.08|321.08|319.08|321.08|319.08|321.06|319.06|8
1725183360000|2024-09-01 09:36:00|321.1|319.1|321.13|319.13|321.13|319.13|321.09|319.09|5
1725183370000|2024-09-01 09:36:10|321.14|319.14|321.16|319.16|321.17|319.17|321.14|319.14|5
1725183380000|2024-09-01 09:36:20|321.17|319.17|321.16|319.16|321.17|319.17|321.16|319.16|2
1725183400000|2024-09-01 09:36:40|321.17|319.17|321.17|319.17|321.17|319.17|321.17|319.17|1
1725183410000|2024-09-01 09:36:50|321.13|319.13|321.12|319.12|321.13|319.13|321.12|319.12|2
1725183420000|2024-09-01 09:37:00|321.13|319.13|321.11|319.11|321.13|319.13|321.1|319.1|3
1725183430000|2024-09-01 09:37:10|321.1|319.1|321.13|319.13|321.14|319.14|321.1|319.1|10
1725183440000|2024-09-01 09:37:20|321.14|319.14|321.18|319.18|321.18|319.18|321.14|319.14|11
1725183450000|2024-09-01 09:37:30|321.19|319.19|321.2|319.2|321.27|319.27|321.18|319.18|8
1725183460000|2024-09-01 09:37:40|321.25|319.25|321.21|319.21|321.25|319.25|321.21|319.21|2
1725183470000|2024-09-01 09:37:50|321.26|319.26|321.22|319.22|321.26|319.26|321.19|319.19|4
1725183480000|2024-09-01 09:38:00|321.17|319.17|320.79|318.79|321.17|319.17|320.79|318.79|10
1725183490000|2024-09-01 09:38:10|321.1|319.1|321.13|319.13|321.18|319.18|321.08|319.08|9
1725183500000|2024-09-01 09:38:20|321.11|319.11|321.16|319.16|321.2|319.2|321.11|319.11|7
1725183510000|2024-09-01 09:38:30|321.17|319.17|321.21|319.21|321.24|319.24|321.17|319.17|10
1725183520000|2024-09-01 09:38:40|321.25|319.25|321.19|319.19|321.26|319.26|321.18|319.18|10
1725183530000|2024-09-01 09:38:50|321.24|319.24|321.19|319.19|321.24|319.24|321.19|319.19|2
1725183540000|2024-09-01 09:39:00|321.25|319.25|321.19|319.19|321.25|319.25|321.17|319.17|8
1725183550000|2024-09-01 09:39:10|321.21|319.21|321.22|319.22|321.27|319.27|321.2|319.2|11
1725183560000|2024-09-01 09:39:20|321.21|319.21|321.23|319.23|321.3|319.3|321.21|319.21|13
1725183570000|2024-09-01 09:39:30|321.24|319.24|321.16|319.16|321.31|319.31|321.16|319.16|21
1725183580000|2024-09-01 09:39:40|321.17|319.17|321.13|319.13|321.25|319.25|321.13|319.13|13
1725183590000|2024-09-01 09:39:50|321.11|319.11|321.06|319.06|321.12|319.12|321.04|319.04|7
1725183600000|2024-09-01 09:40:00|321.1|319.1|321.15|319.15|321.15|319.15|321.06|319.06|6
1725183610000|2024-09-01 09:40:10|321.14|319.14|321.14|319.14|321.15|319.15|321.12|319.12|11
1725183620000|2024-09-01 09:40:20|321.15|319.15|321.15|319.15|321.15|319.15|321.15|319.15|1
1725183630000|2024-09-01 09:40:30|321.11|319.11|321.05|319.05|321.11|319.11|321.05|319.05|3
1725183640000|2024-09-01 09:40:40|321.06|319.06|320.93|318.93|321.06|319.06|320.92|318.92|12
1725183650000|2024-09-01 09:40:50|320.92|318.92|320.94|318.94|320.95|318.95|320.61|318.61|7
1725183660000|2024-09-01 09:41:00|320.93|318.93|320.92|318.92|320.94|318.94|320.92|318.92|6
1725183670000|2024-09-01 09:41:10|320.94|318.94|320.98|318.98|320.98|318.98|320.94|318.94|4
1725183680000|2024-09-01 09:41:20|320.99|318.99|321.02|319.02|321.03|319.03|320.99|318.99|12
1725183690000|2024-09-01 09:41:30|321.01|319.01|321.08|319.08|321.09|319.09|321.01|319.01|7
1725183700000|2024-09-01 09:41:40|321.07|319.07|321.08|319.08|321.08|319.08|321.06|319.06|5
1725183710000|2024-09-01 09:41:50|321.09|319.09|321.09|319.09|321.09|319.09|321.08|319.08|11
1725183720000|2024-09-01 09:42:00|321.07|319.07|321.11|319.11|321.11|319.11|321.06|319.06|7
1725183730000|2024-09-01 09:42:10|321.1|319.1|321.11|319.11|321.11|319.11|321.09|319.09|8
1725183740000|2024-09-01 09:42:20|321.13|319.13|321.18|319.18|321.19|319.19|321.13|319.13|11
1725183750000|2024-09-01 09:42:30|321.19|319.19|321.21|319.21|321.21|319.21|321.19|319.19|7
1725183760000|2024-09-01 09:42:40|321.23|319.23|321.27|319.27|321.27|319.27|321.21|319.21|13
1725183770000|2024-09-01 09:42:50|321.26|319.26|321.2|319.2|321.27|319.27|321.2|319.2|9
1725183780000|2024-09-01 09:43:00|321.15|319.15|321.09|319.09|321.15|319.15|321.09|319.09|16
1725183790000|2024-09-01 09:43:10|320.97|318.97|320.93|318.93|321.01|319.01|320.93|318.93|11
1725183800000|2024-09-01 09:43:20|320.61|318.61|320.99|318.99|321|319|320.61|318.61|8
1725183810000|2024-09-01 09:43:30|320.98|318.98|320.98|318.98|320.99|318.99|320.94|318.94|13
1725183820000|2024-09-01 09:43:40|320.99|318.99|321|319|321.01|319.01|320.99|318.99|10
1725183830000|2024-09-01 09:43:50|320.98|318.98|321|319|321|319|320.98|318.98|2
1725183840000|2024-09-01 09:44:00|321.01|319.01|321.01|319.01|321.03|319.03|321.01|319.01|11
1725183850000|2024-09-01 09:44:10|321.02|319.02|320.98|318.98|321.02|319.02|320.98|318.98|3
1725183860000|2024-09-01 09:44:20|321|319|321.01|319.01|321.01|319.01|321|319|8
1725183870000|2024-09-01 09:44:30|321|319|321|319|321.01|319.01|320.99|318.99|13
1725183880000|2024-09-01 09:44:40|320.99|318.99|321.03|319.03|321.04|319.04|320.99|318.99|10
1725183890000|2024-09-01 09:44:50|321.04|319.04|321.07|319.07|321.07|319.07|321.02|319.02|8
1725183900000|2024-09-01 09:45:00|321.08|319.08|321.1|319.1|321.13|319.13|321.08|319.08|11
1725183910000|2024-09-01 09:45:10|321.11|319.11|321.11|319.11|321.11|319.11|321.11|319.11|1
1725183920000|2024-09-01 09:45:20|321.1|319.1|321.1|319.1|321.12|319.12|321.09|319.09|10
1725183930000|2024-09-01 09:45:30|321.11|319.11|321.08|319.08|321.12|319.12|321.08|319.08|7
1725183940000|2024-09-01 09:45:40|321.09|319.09|321.08|319.08|321.1|319.1|320.7|318.7|6
1725183950000|2024-09-01 09:45:50|321.04|319.04|321.11|319.11|321.11|319.11|321.04|319.04|14
1725183960000|2024-09-01 09:46:00|321.09|319.09|321.06|319.06|321.09|319.09|321.05|319.05|8
1725183970000|2024-09-01 09:46:10|321.05|319.05|321.09|319.09|321.09|319.09|321.05|319.05|14
1725183980000|2024-09-01 09:46:20|321.08|319.08|321.06|319.06|321.14|319.14|321.06|319.06|9
1725183990000|2024-09-01 09:46:30|321.07|319.07|321.02|319.02|321.09|319.09|321.02|319.02|7
1725184000000|2024-09-01 09:46:40|321.06|319.06|320.94|318.94|321.06|319.06|320.94|318.94|6
1725184010000|2024-09-01 09:46:50|320.62|318.62|320.55|318.55|320.94|318.94|320.55|318.55|15
1725184020000|2024-09-01 09:47:00|320.82|318.82|320.67|318.67|320.83|318.83|320.65|318.65|15
1725184030000|2024-09-01 09:47:10|320.66|318.66|320.7|318.7|320.7|318.7|320.66|318.66|7
1725184040000|2024-09-01 09:47:20|320.71|318.71|320.72|318.72|320.76|318.76|320.71|318.71|15
1725184050000|2024-09-01 09:47:30|320.5|318.5|320.72|318.72|320.74|318.74|320.5|318.5|9
1725184060000|2024-09-01 09:47:40|320.68|318.68|320.68|318.68|320.69|318.69|320.68|318.68|3
1725184070000|2024-09-01 09:47:50|320.69|318.69|320.74|318.74|320.74|318.74|320.69|318.69|10
1725184080000|2024-09-01 09:48:00|320.73|318.73|320.68|318.68|320.74|318.74|320.68|318.68|10
1725184090000|2024-09-01 09:48:10|320.69|318.69|320.68|318.68|320.69|318.69|320.68|318.68|6
1725184100000|2024-09-01 09:48:20|320.69|318.69|320.55|318.55|320.72|318.72|320.46|318.46|15
1725184110000|2024-09-01 09:48:30|320.42|318.42|320.61|318.61|320.62|318.62|320.42|318.42|19
1725184120000|2024-09-01 09:48:40|320.6|318.6|320.61|318.61|320.61|318.61|320.6|318.6|18
1725184130000|2024-09-01 09:48:50|320.6|318.6|320.59|318.59|320.61|318.61|320.45|318.45|11
1725184140000|2024-09-01 09:49:00|320.55|318.55|320.49|318.49|320.55|318.55|320.49|318.49|3
1725184150000|2024-09-01 09:49:10|320.57|318.57|320.59|318.59|320.61|318.61|320.44|318.44|16
1725184160000|2024-09-01 09:49:20|320.6|318.6|320.6|318.6|320.61|318.61|320.6|318.6|3
1725184170000|2024-09-01 09:49:30|320.62|318.62|320.6|318.6|320.62|318.62|320.6|318.6|7
1725184180000|2024-09-01 09:49:40|320.63|318.63|320.63|318.63|320.63|318.63|320.61|318.61|7
1725184190000|2024-09-01 09:49:50|320.62|318.62|320.61|318.61|320.63|318.63|320.61|318.61|4
1725184200000|2024-09-01 09:50:00|320.62|318.62|320.62|318.62|320.63|318.63|320.62|318.62|5
1725184210000|2024-09-01 09:50:10|320.58|318.58|320.63|318.63|320.63|318.63|320.58|318.58|4
1725184220000|2024-09-01 09:50:20|320.61|318.61|320.62|318.62|320.62|318.62|320.61|318.61|2
1725184230000|2024-09-01 09:50:30|320.63|318.63|320.62|318.62|320.63|318.63|320.62|318.62|2
1725184240000|2024-09-01 09:50:40|320.6|318.6|320.6|318.6|320.61|318.61|320.6|318.6|5
1725184250000|2024-09-01 09:50:50|320.58|318.58|320.6|318.6|320.62|318.62|320.58|318.58|8
1725184260000|2024-09-01 09:51:00|320.61|318.61|320.6|318.6|320.61|318.61|320.56|318.56|6
1725184270000|2024-09-01 09:51:10|320.62|318.62|320.36|318.36|320.62|318.62|320.36|318.36|8
1725184280000|2024-09-01 09:51:20|320.43|318.43|320.53|318.53|320.53|318.53|320.4|318.4|14
1725184290000|2024-09-01 09:51:30|320.56|318.56|320.53|318.53|320.58|318.58|320.5|318.5|11
1725184300000|2024-09-01 09:51:40|320.54|318.54|320.6|318.6|320.61|318.61|320.54|318.54|10
1725184310000|2024-09-01 09:51:50|320.62|318.62|320.58|318.58|320.62|318.62|320.58|318.58|10
1725184320000|2024-09-01 09:52:00|320.62|318.62|320.62|318.62|320.62|318.62|320.6|318.6|5
1725184330000|2024-09-01 09:52:10|320.63|318.63|320.6|318.6|320.63|318.63|320.6|318.6|16
1725184340000|2024-09-01 09:52:20|320.56|318.56|320.63|318.63|320.63|318.63|320.56|318.56|8
1725184350000|2024-09-01 09:52:30|320.6|318.6|320.6|318.6|320.62|318.62|320.6|318.6|3
1725184360000|2024-09-01 09:52:40|320.62|318.62|320.75|318.75|320.77|318.77|320.6|318.6|11
1725184370000|2024-09-01 09:52:50|320.77|318.77|320.75|318.75|320.79|318.79|320.73|318.73|9
1725184380000|2024-09-01 09:53:00|320.73|318.73|320.64|318.64|320.76|318.76|320.62|318.62|12
1725184390000|2024-09-01 09:53:10|320.65|318.65|320.54|318.54|320.65|318.65|320.4|318.4|7
1725184400000|2024-09-01 09:53:20|320.55|318.55|320.58|318.58|320.6|318.6|320.55|318.55|9
1725184410000|2024-09-01 09:53:30|320.59|318.59|320.61|318.61|320.63|318.63|320.59|318.59|12
1725184420000|2024-09-01 09:53:40|320.63|318.63|320.67|318.67|320.67|318.67|320.63|318.63|3
1725184430000|2024-09-01 09:53:50|320.66|318.66|320.66|318.66|320.75|318.75|320.66|318.66|11
1725184440000|2024-09-01 09:54:00|320.65|318.65|320.65|318.65|320.66|318.66|320.65|318.65|3
1725184450000|2024-09-01 09:54:10|320.59|318.59|320.55|318.55|320.59|318.59|320.55|318.55|9
1725184460000|2024-09-01 09:54:20|320.43|318.43|320.48|318.48|320.55|318.55|320.43|318.43|4
1725184470000|2024-09-01 09:54:30|320.49|318.49|320.48|318.48|320.5|318.5|320.48|318.48|10
1725184480000|2024-09-01 09:54:40|320.49|318.49|320.49|318.49|320.49|318.49|320.48|318.48|9
1725184490000|2024-09-01 09:54:50|320.5|318.5|320.5|318.5|320.53|318.53|320.5|318.5|14
1725184500000|2024-09-01 09:55:00|320.48|318.48|320.48|318.48|320.48|318.48|320.48|318.48|1
1725184510000|2024-09-01 09:55:10|320.49|318.49|320.55|318.55|320.55|318.55|320.49|318.49|10
1725184520000|2024-09-01 09:55:20|320.56|318.56|320.53|318.53|320.56|318.56|320.53|318.53|4
1725184530000|2024-09-01 09:55:30|320.54|318.54|320.53|318.53|320.57|318.57|320.53|318.53|6
1725184540000|2024-09-01 09:55:40|320.55|318.55|320.56|318.56|320.56|318.56|320.54|318.54|10
1725184550000|2024-09-01 09:55:50|320.55|318.55|320.55|318.55|320.56|318.56|320.55|318.55|5
1725184560000|2024-09-01 09:56:00|320.51|318.51|320.55|318.55|320.56|318.56|320.51|318.51|8
1725184570000|2024-09-01 09:56:10|320.54|318.54|320.53|318.53|320.54|318.54|320.53|318.53|2
1725184580000|2024-09-01 09:56:20|320.46|318.46|320.47|318.47|320.48|318.48|320.46|318.46|6
1725184590000|2024-09-01 09:56:30|320.46|318.46|320.5|318.5|320.51|318.51|320.46|318.46|11
1725184600000|2024-09-01 09:56:40|320.51|318.51|320.52|318.52|320.52|318.52|320.49|318.49|12
1725184610000|2024-09-01 09:56:50|320.55|318.55|320.57|318.57|320.58|318.58|320.53|318.53|10
1725184620000|2024-09-01 09:57:00|320.58|318.58|320.54|318.54|320.58|318.58|320.54|318.54|6
1725184640000|2024-09-01 09:57:20|320.56|318.56|320.56|318.56|320.56|318.56|320.56|318.56|1
1725184650000|2024-09-01 09:57:30|320.55|318.55|320.56|318.56|320.58|318.58|320.55|318.55|10
1725184660000|2024-09-01 09:57:40|320.55|318.55|320.55|318.55|320.55|318.55|320.55|318.55|1
1725184670000|2024-09-01 09:57:50|320.54|318.54|320.49|318.49|320.54|318.54|320.48|318.48|3
1725184680000|2024-09-01 09:58:00|320.4|318.4|320.49|318.49|320.5|318.5|320.4|318.4|4
1725184700000|2024-09-01 09:58:20|320.54|318.54|320.56|318.56|320.58|318.58|320.54|318.54|8
1725184710000|2024-09-01 09:58:30|320.57|318.57|320.56|318.56|320.58|318.58|320.56|318.56|10
1725184720000|2024-09-01 09:58:40|320.57|318.57|320.58|318.58|320.58|318.58|320.56|318.56|11
1725184730000|2024-09-01 09:58:50|320.57|318.57|320.55|318.55|320.57|318.57|320.55|318.55|5
1725184740000|2024-09-01 09:59:00|320.57|318.57|320.59|318.59|320.59|318.59|320.57|318.57|5
1725184750000|2024-09-01 09:59:10|320.58|318.58|320.55|318.55|320.58|318.58|320.55|318.55|2
1725184780000|2024-09-01 09:59:40|320.57|318.57|320.56|318.56|320.58|318.58|320.55|318.55|6
1725184790000|2024-09-01 09:59:50|320.57|318.57|320.43|318.43|320.57|318.57|320.43|318.43|5
1725184800000|2024-09-01 10:00:00|320.44|318.44|320.46|318.46|320.46|318.46|320.43|318.43|11
1725184810000|2024-09-01 10:00:10|320.48|318.48|320.49|318.49|320.49|318.49|320.47|318.47|6
1725184820000|2024-09-01 10:00:20|320.48|318.48|320.45|318.45|320.48|318.48|320.45|318.45|7
1725184830000|2024-09-01 10:00:30|320.44|318.44|320.46|318.46|320.48|318.48|320.44|318.44|10
1725184840000|2024-09-01 10:00:40|320.47|318.47|320.43|318.43|320.51|318.51|320.43|318.43|15
1725184850000|2024-09-01 10:00:50|320.44|318.44|320.47|318.47|320.48|318.48|320.44|318.44|7
1725184860000|2024-09-01 10:01:00|320.5|318.5|320.47|318.47|320.5|318.5|320.44|318.44|10
1725184870000|2024-09-01 10:01:10|320.46|318.46|320.46|318.46|320.46|318.46|320.38|318.38|5
1725184880000|2024-09-01 10:01:20|320.48|318.48|320.54|318.54|320.54|318.54|320.48|318.48|5
1725184890000|2024-09-01 10:01:30|320.55|318.55|320.53|318.53|320.55|318.55|320.53|318.53|2
1725184900000|2024-09-01 10:01:40|320.49|318.49|320.37|318.37|320.53|318.53|320.37|318.37|8
1725184920000|2024-09-01 10:02:00|320.31|318.31|320.32|318.32|320.32|318.32|320.31|318.31|2
1725184930000|2024-09-01 10:02:10|320.33|318.33|320.44|318.44|320.44|318.44|320.33|318.33|9
1725184940000|2024-09-01 10:02:20|320.35|318.35|320.34|318.34|320.41|318.41|320.34|318.34|5
1725184950000|2024-09-01 10:02:30|320.33|318.33|320.33|318.33|320.33|318.33|320.33|318.33|1
1725184960000|2024-09-01 10:02:40|320.39|318.39|320.34|318.34|320.39|318.39|320.33|318.33|8
1725184970000|2024-09-01 10:02:50|320.4|318.4|320.34|318.34|320.43|318.43|320.34|318.34|5
1725184980000|2024-09-01 10:03:00|320.38|318.38|320.38|318.38|320.38|318.38|320.34|318.34|9
1725184990000|2024-09-01 10:03:10|320.34|318.34|320.34|318.34|320.38|318.38|320.34|318.34|15
1725185000000|2024-09-01 10:03:20|320.37|318.37|320.44|318.44|320.46|318.46|320.37|318.37|9
1725185010000|2024-09-01 10:03:30|320.45|318.45|320.47|318.47|320.47|318.47|320.45|318.45|3
1725185020000|2024-09-01 10:03:40|320.48|318.48|320.57|318.57|320.57|318.57|320.47|318.47|10
1725185030000|2024-09-01 10:03:50|320.56|318.56|320.58|318.58|320.61|318.61|320.56|318.56|9
1725185040000|2024-09-01 10:04:00|320.6|318.6|320.61|318.61|320.62|318.62|320.58|318.58|9
1725185050000|2024-09-01 10:04:10|320.6|318.6|320.57|318.57|320.6|318.6|320.57|318.57|4
1725185060000|2024-09-01 10:04:20|320.59|318.59|320.6|318.6|320.6|318.6|320.59|318.59|2
1725185090000|2024-09-01 10:04:50|320.58|318.58|320.6|318.6|320.6|318.6|320.58|318.58|3
1725185100000|2024-09-01 10:05:00|320.59|318.59|320.59|318.59|320.59|318.59|320.59|318.59|1
1725185110000|2024-09-01 10:05:10|320.54|318.54|320.33|318.33|320.54|318.54|320.33|318.33|10
1725185120000|2024-09-01 10:05:20|320.34|318.34|320.33|318.33|320.34|318.34|320.33|318.33|2
1725185130000|2024-09-01 10:05:30|320.34|318.34|320.28|318.28|320.34|318.34|320.28|318.28|6
1725185140000|2024-09-01 10:05:40|320.29|318.29|320.29|318.29|320.32|318.32|320.28|318.28|14
1725185150000|2024-09-01 10:05:50|320.3|318.3|320.32|318.32|320.34|318.34|320.29|318.29|16
1725185160000|2024-09-01 10:06:00|320.31|318.31|320.32|318.32|320.32|318.32|320.28|318.28|8
1725185170000|2024-09-01 10:06:10|320.29|318.29|320.28|318.28|320.3|318.3|320.28|318.28|8
1725185180000|2024-09-01 10:06:20|320.27|318.27|320.27|318.27|320.28|318.28|320.26|318.26|5
1725185190000|2024-09-01 10:06:30|320.26|318.26|320.26|318.26|320.27|318.27|320.26|318.26|3
1725185200000|2024-09-01 10:06:40|320.2|318.2|320.31|318.31|320.32|318.32|320.2|318.2|13
1725185210000|2024-09-01 10:06:50|320.3|318.3|320.18|318.18|320.3|318.3|320.18|318.18|7
1725185220000|2024-09-01 10:07:00|320.17|318.17|320.1|318.1|320.17|318.17|320.03|318.03|22
1725185230000|2024-09-01 10:07:10|320.11|318.11|320.2|318.2|320.25|318.25|320.08|318.08|19
1725185240000|2024-09-01 10:07:20|320.26|318.26|320.3|318.3|320.32|318.32|320.26|318.26|14
1725185250000|2024-09-01 10:07:30|320.31|318.31|320.29|318.29|320.32|318.32|320.29|318.29|9
1725185260000|2024-09-01 10:07:40|320.27|318.27|320.12|318.12|320.27|318.27|320.12|318.12|8
1725185290000|2024-09-01 10:08:10|320.11|318.11|320.08|318.08|320.11|318.11|319.97|317.97|12
1725185300000|2024-09-01 10:08:20|320.07|318.07|320.07|318.07|320.09|318.09|320.07|318.07|5
1725185310000|2024-09-01 10:08:30|320.09|318.09|320|318|320.09|318.09|319.99|317.99|13
1725185320000|2024-09-01 10:08:40|319.99|317.99|319.97|317.97|320|318|319.97|317.97|4
1725185330000|2024-09-01 10:08:50|319.96|317.96|319.77|317.77|319.96|317.96|319.76|317.76|18
1725185340000|2024-09-01 10:09:00|319.78|317.78|319.73|317.73|319.78|317.78|319.72|317.72|16
1725185350000|2024-09-01 10:09:10|319.71|317.71|319.65|317.65|319.71|317.71|319.6|317.6|16
1725185360000|2024-09-01 10:09:20|319.66|317.66|319.69|317.69|319.7|317.7|319.65|317.65|21
1725185370000|2024-09-01 10:09:30|319.7|317.7|319.79|317.79|319.79|317.79|319.7|317.7|10
1725185380000|2024-09-01 10:09:40|319.81|317.81|319.87|317.87|319.87|317.87|319.8|317.8|7
1725185390000|2024-09-01 10:09:50|319.92|317.92|319.94|317.94|319.99|317.99|319.92|317.92|24
1725185400000|2024-09-01 10:10:00|319.93|317.93|319.86|317.86|319.93|317.93|319.86|317.86|16
1725185410000|2024-09-01 10:10:10|319.87|317.87|319.87|317.87|319.93|317.93|319.87|317.87|13
1725185420000|2024-09-01 10:10:20|319.86|317.86|319.77|317.77|319.86|317.86|319.77|317.77|20
1725185430000|2024-09-01 10:10:30|319.78|317.78|319.86|317.86|319.86|317.86|319.74|317.74|15
1725185440000|2024-09-01 10:10:40|319.87|317.87|319.86|317.86|319.9|317.9|319.85|317.85|13
1725185450000|2024-09-01 10:10:50|319.85|317.85|319.92|317.92|319.92|317.92|319.84|317.84|13
1725185460000|2024-09-01 10:11:00|319.91|317.91|319.81|317.81|319.91|317.91|319.78|317.78|17
1725185470000|2024-09-01 10:11:10|319.82|317.82|319.82|317.82|319.89|317.89|319.81|317.81|24
1725185480000|2024-09-01 10:11:20|319.83|317.83|319.8|317.8|319.83|317.83|319.8|317.8|18
1725185490000|2024-09-01 10:11:30|319.81|317.81|319.8|317.8|319.86|317.86|319.8|317.8|19
1725185500000|2024-09-01 10:11:40|319.81|317.81|319.8|317.8|319.85|317.85|319.8|317.8|7
1725185520000|2024-09-01 10:12:00|319.82|317.82|319.8|317.8|319.83|317.83|319.8|317.8|10
1725185540000|2024-09-01 10:12:20|319.76|317.76|319.81|317.81|319.84|317.84|319.76|317.76|13
1725185550000|2024-09-01 10:12:30|319.8|317.8|319.91|317.91|319.91|317.91|319.8|317.8|14
1725185560000|2024-09-01 10:12:40|319.92|317.92|319.94|317.94|319.95|317.95|319.92|317.92|13
1725185570000|2024-09-01 10:12:50|319.95|317.95|319.95|317.95|319.99|317.99|319.93|317.93|13
1725185580000|2024-09-01 10:13:00|319.89|317.89|319.93|317.93|319.95|317.95|319.89|317.89|5
1725185590000|2024-09-01 10:13:10|319.88|317.88|319.82|317.82|319.88|317.88|319.82|317.82|8
1725185600000|2024-09-01 10:13:20|319.83|317.83|319.77|317.77|319.83|317.83|319.76|317.76|9
1725185610000|2024-09-01 10:13:30|319.78|317.78|319.76|317.76|319.78|317.78|319.76|317.76|19
1725185620000|2024-09-01 10:13:40|319.77|317.77|319.78|317.78|319.78|317.78|319.76|317.76|12
1725185630000|2024-09-01 10:13:50|319.79|317.79|319.78|317.78|319.79|317.79|319.78|317.78|6
1725185640000|2024-09-01 10:14:00|319.79|317.79|319.78|317.78|319.81|317.81|319.78|317.78|5
1725185650000|2024-09-01 10:14:10|319.77|317.77|319.77|317.77|319.77|317.77|319.77|317.77|1
1725185660000|2024-09-01 10:14:20|319.76|317.76|319.76|317.76|319.76|317.76|319.76|317.76|1
1725185670000|2024-09-01 10:14:30|319.73|317.73|319.65|317.65|319.73|317.73|319.64|317.64|7
1725185680000|2024-09-01 10:14:40|319.69|317.69|319.69|317.69|319.71|317.71|319.65|317.65|8
1725185690000|2024-09-01 10:14:50|319.7|317.7|319.65|317.65|319.7|317.7|319.65|317.65|5
1725185700000|2024-09-01 10:15:00|319.64|317.64|319.56|317.56|319.65|317.65|319.56|317.56|10
1725185710000|2024-09-01 10:15:10|319.58|317.58|319.57|317.57|319.58|317.58|319.57|317.57|2
1725185720000|2024-09-01 10:15:20|319.58|317.58|319.56|317.56|319.58|317.58|319.56|317.56|5
1725185750000|2024-09-01 10:15:50|319.55|317.55|319.55|317.55|319.56|317.56|319.5|317.5|7
1725185760000|2024-09-01 10:16:00|319.52|317.52|319.45|317.45|319.55|317.55|319.45|317.45|10
1725185770000|2024-09-01 10:16:10|319.46|317.46|319.57|317.57|319.57|317.57|319.42|317.42|23
1725185780000|2024-09-01 10:16:20|319.63|317.63|319.74|317.74|319.75|317.75|319.57|317.57|7
1725185790000|2024-09-01 10:16:30|319.75|317.75|319.72|317.72|319.78|317.78|319.72|317.72|13
1725185800000|2024-09-01 10:16:40|319.71|317.71|319.76|317.76|319.78|317.78|319.71|317.71|16
1725185810000|2024-09-01 10:16:50|319.78|317.78|319.77|317.77|319.79|317.79|319.76|317.76|7
1725185820000|2024-09-01 10:17:00|319.76|317.76|319.87|317.87|320.03|318.03|319.76|317.76|14
1725185830000|2024-09-01 10:17:10|319.85|317.85|319.75|317.75|319.86|317.86|319.74|317.74|12
1725185840000|2024-09-01 10:17:20|319.77|317.77|319.74|317.74|319.79|317.79|319.72|317.72|13
1725185850000|2024-09-01 10:17:30|319.75|317.75|319.75|317.75|319.79|317.79|319.73|317.73|13
1725185860000|2024-09-01 10:17:40|319.74|317.74|319.77|317.77|319.78|317.78|319.74|317.74|9
1725185870000|2024-09-01 10:17:50|319.78|317.78|319.83|317.83|319.85|317.85|319.77|317.77|11
1725185880000|2024-09-01 10:18:00|319.85|317.85|319.91|317.91|320.08|318.08|319.82|317.82|19
1725185890000|2024-09-01 10:18:10|319.9|317.9|319.94|317.94|320.11|318.11|319.87|317.87|17
1725185900000|2024-09-01 10:18:20|319.93|317.93|319.97|317.97|319.99|317.99|319.93|317.93|10
1725185910000|2024-09-01 10:18:30|319.98|317.98|320.06|318.06|320.08|318.08|319.98|317.98|16
1725185920000|2024-09-01 10:18:40|320.07|318.07|319.93|317.93|320.07|318.07|319.93|317.93|14
1725185930000|2024-09-01 10:18:50|319.94|317.94|319.93|317.93|320.12|318.12|319.92|317.92|9
1725185940000|2024-09-01 10:19:00|319.95|317.95|319.96|317.96|320|318|319.94|317.94|17
1725185950000|2024-09-01 10:19:10|319.97|317.97|319.97|317.97|320.19|318.19|319.96|317.96|19
1725185960000|2024-09-01 10:19:20|319.96|317.96|319.96|317.96|319.97|317.97|319.95|317.95|11
1725185970000|2024-09-01 10:19:30|319.95|317.95|320|318|320|318|319.95|317.95|15
1725185980000|2024-09-01 10:19:40|319.99|317.99|320.05|318.05|320.05|318.05|319.98|317.98|14
1725185990000|2024-09-01 10:19:50|320.04|318.04|320.18|318.18|320.19|318.19|320.04|318.04|14
1725186000000|2024-09-01 10:20:00|320.19|318.19|320.09|318.09|320.19|318.19|320.07|318.07|20
1725186010000|2024-09-01 10:20:10|320.1|318.1|320.1|318.1|320.12|318.12|320.1|318.1|5
1725186020000|2024-09-01 10:20:20|320.08|318.08|319.95|317.95|320.08|318.08|319.95|317.95|5
1725186040000|2024-09-01 10:20:40|319.92|317.92|319.91|317.91|319.94|317.94|319.91|317.91|6
1725186050000|2024-09-01 10:20:50|319.9|317.9|319.9|317.9|319.9|317.9|319.89|317.89|3
1725186060000|2024-09-01 10:21:00|319.89|317.89|319.83|317.83|319.91|317.91|319.74|317.74|10
1725186070000|2024-09-01 10:21:10|319.82|317.82|319.89|317.89|319.9|317.9|319.82|317.82|16
1725186080000|2024-09-01 10:21:20|319.9|317.9|319.91|317.91|319.91|317.91|319.9|317.9|2
1725186090000|2024-09-01 10:21:30|319.94|317.94|319.97|317.97|320.15|318.15|319.94|317.94|16
1725186100000|2024-09-01 10:21:40|319.96|317.96|319.94|317.94|319.96|317.96|319.92|317.92|6
1725186110000|2024-09-01 10:21:50|319.93|317.93|319.93|317.93|319.93|317.93|319.93|317.93|1
1725186120000|2024-09-01 10:22:00|319.91|317.91|319.84|317.84|319.91|317.91|319.84|317.84|3
1725186130000|2024-09-01 10:22:10|319.8|317.8|319.6|317.6|319.8|317.8|319.58|317.58|12
1725186140000|2024-09-01 10:22:20|319.61|317.61|319.57|317.57|319.61|317.61|319.56|317.56|11
1725186150000|2024-09-01 10:22:30|319.58|317.58|319.64|317.64|319.66|317.66|319.57|317.57|11
1725186160000|2024-09-01 10:22:40|319.65|317.65|319.65|317.65|319.65|317.65|319.65|317.65|1
1725186170000|2024-09-01 10:22:50|319.66|317.66|319.67|317.67|319.7|317.7|319.62|317.62|11
1725186180000|2024-09-01 10:23:00|319.62|317.62|319.67|317.67|319.67|317.67|319.62|317.62|9
1725186190000|2024-09-01 10:23:10|319.66|317.66|319.64|317.64|319.73|317.73|319.62|317.62|8
1725186200000|2024-09-01 10:23:20|319.62|317.62|319.63|317.63|319.65|317.65|319.62|317.62|10
1725186210000|2024-09-01 10:23:30|319.62|317.62|319.56|317.56|319.63|317.63|319.52|317.52|22
1725186220000|2024-09-01 10:23:40|319.55|317.55|319.55|317.55|319.55|317.55|319.53|317.53|9
1725186230000|2024-09-01 10:23:50|319.53|317.53|319.45|317.45|319.55|317.55|319.45|317.45|8
1725186240000|2024-09-01 10:24:00|319.47|317.47|319.55|317.55|319.55|317.55|319.47|317.47|19
1725186250000|2024-09-01 10:24:10|319.56|317.56|319.51|317.51|319.59|317.59|319.51|317.51|10
1725186260000|2024-09-01 10:24:20|319.52|317.52|319.51|317.51|319.52|317.52|319.51|317.51|2
1725186270000|2024-09-01 10:24:30|319.5|317.5|319.37|317.37|319.51|317.51|319.37|317.37|7
1725186280000|2024-09-01 10:24:40|319.36|317.36|319.37|317.37|319.38|317.38|319.26|317.26|21
1725186290000|2024-09-01 10:24:50|319.4|317.4|319.28|317.28|319.4|317.4|319.27|317.27|21
1725186300000|2024-09-01 10:25:00|319.3|317.3|319.31|317.31|319.33|317.33|319.26|317.26|13
1725186310000|2024-09-01 10:25:10|319.37|317.37|319.46|317.46|319.5|317.5|319.36|317.36|11
1725186320000|2024-09-01 10:25:20|319.45|317.45|319.27|317.27|319.45|317.45|319.27|317.27|10
1725186330000|2024-09-01 10:25:30|319.29|317.29|319.37|317.37|319.4|317.4|319.27|317.27|20
1725186340000|2024-09-01 10:25:40|319.34|317.34|319.26|317.26|319.34|317.34|319.26|317.26|10
1725186350000|2024-09-01 10:25:50|319.28|317.28|319.37|317.37|319.37|317.37|319.26|317.26|12
1725186360000|2024-09-01 10:26:00|319.35|317.35|319.42|317.42|319.53|317.53|319.35|317.35|19
1725186370000|2024-09-01 10:26:10|319.41|317.41|319.39|317.39|319.47|317.47|319.36|317.36|18
1725186380000|2024-09-01 10:26:20|319.38|317.38|319.54|317.54|319.54|317.54|319.38|317.38|17
1725186390000|2024-09-01 10:26:30|319.57|317.57|319.72|317.72|319.72|317.72|319.56|317.56|12
1725186400000|2024-09-01 10:26:40|319.71|317.71|319.53|317.53|319.71|317.71|319.53|317.53|9
1725186410000|2024-09-01 10:26:50|319.54|317.54|319.53|317.53|319.56|317.56|319.53|317.53|14
1725186420000|2024-09-01 10:27:00|319.46|317.46|319.52|317.52|319.54|317.54|319.46|317.46|12
1725186430000|2024-09-01 10:27:10|319.56|317.56|319.63|317.63|319.63|317.63|319.55|317.55|13
1725186440000|2024-09-01 10:27:20|319.66|317.66|319.64|317.64|319.66|317.66|319.63|317.63|9
1725186450000|2024-09-01 10:27:30|319.65|317.65|319.68|317.68|319.69|317.69|319.65|317.65|12
1725186460000|2024-09-01 10:27:40|319.69|317.69|319.8|317.8|320.06|318.06|319.68|317.68|14
1725186470000|2024-09-01 10:27:50|319.82|317.82|319.86|317.86|319.86|317.86|319.81|317.81|8
1725186480000|2024-09-01 10:28:00|319.88|317.88|319.76|317.76|319.93|317.93|319.76|317.76|13
1725186490000|2024-09-01 10:28:10|319.75|317.75|319.71|317.71|319.75|317.75|319.66|317.66|8
1725186500000|2024-09-01 10:28:20|319.69|317.69|319.68|317.68|319.71|317.71|319.67|317.67|12
1725186510000|2024-09-01 10:28:30|319.69|317.69|319.7|317.7|319.7|317.7|319.67|317.67|16
1725186520000|2024-09-01 10:28:40|319.69|317.69|319.71|317.71|319.71|317.71|319.68|317.68|7
1725186530000|2024-09-01 10:28:50|319.7|317.7|319.7|317.7|319.7|317.7|319.7|317.7|1
1725186540000|2024-09-01 10:29:00|319.69|317.69|319.7|317.7|319.7|317.7|319.69|317.69|2
1725186550000|2024-09-01 10:29:10|319.66|317.66|319.66|317.66|319.66|317.66|319.66|317.66|1
1725186560000|2024-09-01 10:29:20|319.6|317.6|319.54|317.54|319.6|317.6|319.54|317.54|2
1725186580000|2024-09-01 10:29:40|319.56|317.56|319.56|317.56|319.56|317.56|319.56|317.56|1
1725186590000|2024-09-01 10:29:50|319.55|317.55|319.55|317.55|319.58|317.58|319.54|317.54|9
1725186600000|2024-09-01 10:30:00|319.56|317.56|319.45|317.45|319.57|317.57|319.44|317.44|8
1725186610000|2024-09-01 10:30:10|319.44|317.44|319.34|317.34|319.45|317.45|319.34|317.34|6
1725186620000|2024-09-01 10:30:20|319.35|317.35|319.42|317.42|319.42|317.42|319.35|317.35|11
1725186630000|2024-09-01 10:30:30|319.44|317.44|319.46|317.46|319.52|317.52|319.44|317.44|7
1725186640000|2024-09-01 10:30:40|319.47|317.47|319.48|317.48|319.49|317.49|319.47|317.47|7
1725186650000|2024-09-01 10:30:50|319.49|317.49|319.49|317.49|319.51|317.51|319.48|317.48|22
1725186660000|2024-09-01 10:31:00|319.51|317.51|319.56|317.56|319.56|317.56|319.51|317.51|13
1725186670000|2024-09-01 10:31:10|319.54|317.54|319.52|317.52|319.58|317.58|319.51|317.51|12
1725186680000|2024-09-01 10:31:20|319.53|317.53|319.52|317.52|319.53|317.53|319.52|317.52|2
1725186690000|2024-09-01 10:31:30|319.5|317.5|319.53|317.53|319.54|317.54|319.5|317.5|6
1725186700000|2024-09-01 10:31:40|319.56|317.56|319.56|317.56|319.57|317.57|319.52|317.52|15
1725186710000|2024-09-01 10:31:50|319.6|317.6|319.6|317.6|319.66|317.66|319.6|317.6|11
1725186720000|2024-09-01 10:32:00|319.62|317.62|319.59|317.59|319.62|317.62|319.59|317.59|5
1725186730000|2024-09-01 10:32:10|319.6|317.6|319.58|317.58|319.6|317.6|319.58|317.58|3
1725186740000|2024-09-01 10:32:20|319.51|317.51|319.53|317.53|319.55|317.55|319.51|317.51|12
1725186750000|2024-09-01 10:32:30|319.51|317.51|319.51|317.51|319.51|317.51|319.51|317.51|1
1725186760000|2024-09-01 10:32:40|319.48|317.48|319.39|317.39|319.48|317.48|319.38|317.38|10
1725186770000|2024-09-01 10:32:50|319.51|317.51|319.5|317.5|319.51|317.51|319.49|317.49|13
1725186780000|2024-09-01 10:33:00|319.51|317.51|319.63|317.63|319.65|317.65|319.51|317.51|15
1725186790000|2024-09-01 10:33:10|319.67|317.67|319.72|317.72|319.77|317.77|319.67|317.67|18
1725186800000|2024-09-01 10:33:20|319.71|317.71|319.71|317.71|319.71|317.71|319.71|317.71|1
1725186810000|2024-09-01 10:33:30|319.72|317.72|319.65|317.65|319.72|317.72|319.65|317.65|4
1725186820000|2024-09-01 10:33:40|319.64|317.64|319.65|317.65|319.65|317.65|319.64|317.64|2
1725186830000|2024-09-01 10:33:50|319.62|317.62|319.61|317.61|319.62|317.62|319.61|317.61|2
1725186840000|2024-09-01 10:34:00|319.59|317.59|319.47|317.47|319.59|317.59|319.46|317.46|5
1725186850000|2024-09-01 10:34:10|319.46|317.46|319.47|317.47|319.48|317.48|319.44|317.44|7
1725186860000|2024-09-01 10:34:20|319.46|317.46|319.49|317.49|319.49|317.49|319.44|317.44|15
1725186870000|2024-09-01 10:34:30|319.51|317.51|319.57|317.57|319.57|317.57|319.5|317.5|12
1725186880000|2024-09-01 10:34:40|319.59|317.59|319.55|317.55|319.59|317.59|319.54|317.54|18
1725186890000|2024-09-01 10:34:50|319.54|317.54|319.58|317.58|319.58|317.58|319.54|317.54|13
1725186900000|2024-09-01 10:35:00|319.57|317.57|319.56|317.56|319.58|317.58|319.56|317.56|6
1725186910000|2024-09-01 10:35:10|319.57|317.57|319.6|317.6|319.6|317.6|319.57|317.57|6
1725186920000|2024-09-01 10:35:20|319.61|317.61|319.6|317.6|319.64|317.64|319.59|317.59|16
1725186930000|2024-09-01 10:35:30|319.62|317.62|319.66|317.66|319.66|317.66|319.61|317.61|8
1725186940000|2024-09-01 10:35:40|319.65|317.65|319.69|317.69|319.69|317.69|319.65|317.65|8
1725186950000|2024-09-01 10:35:50|319.7|317.7|319.68|317.68|319.7|317.7|319.66|317.66|10
1725186960000|2024-09-01 10:36:00|319.67|317.67|319.64|317.64|319.69|317.69|319.64|317.64|11
1725186980000|2024-09-01 10:36:20|319.59|317.59|319.61|317.61|319.61|317.61|319.59|317.59|2
1725186990000|2024-09-01 10:36:30|319.57|317.57|319.48|317.48|319.57|317.57|319.48|317.48|10
1725187000000|2024-09-01 10:36:40|319.49|317.49|319.49|317.49|319.5|317.5|319.48|317.48|9
1725187010000|2024-09-01 10:36:50|319.5|317.5|319.5|317.5|319.54|317.54|319.49|317.49|15
1725187020000|2024-09-01 10:37:00|319.51|317.51|319.41|317.41|319.51|317.51|319.38|317.38|13
1725187030000|2024-09-01 10:37:10|319.43|317.43|319.42|317.42|319.43|317.43|319.4|317.4|13
1725187040000|2024-09-01 10:37:20|319.41|317.41|319.4|317.4|319.43|317.43|319.4|317.4|10
1725187050000|2024-09-01 10:37:30|319.39|317.39|319.27|317.27|319.39|317.39|319.27|317.27|10
1725187070000|2024-09-01 10:37:50|319.24|317.24|319.17|317.17|319.24|317.24|319.17|317.17|4
1725187080000|2024-09-01 10:38:00|319.12|317.12|319.07|317.07|319.12|317.12|318.98|316.98|17
1725187090000|2024-09-01 10:38:10|319.08|317.08|319.15|317.15|319.18|317.18|319.08|317.08|21
1725187100000|2024-09-01 10:38:20|319.16|317.16|319.13|317.13|319.17|317.17|319.13|317.13|17
1725187110000|2024-09-01 10:38:30|319.18|317.18|319.19|317.19|319.2|317.2|319.18|317.18|8
1725187120000|2024-09-01 10:38:40|319.18|317.18|319.18|317.18|319.2|317.2|319.17|317.17|14
1725187130000|2024-09-01 10:38:50|319.17|317.17|319.23|317.23|319.23|317.23|319.17|317.17|13
1725187140000|2024-09-01 10:39:00|319.22|317.22|319.2|317.2|319.23|317.23|319.17|317.17|10
1725187150000|2024-09-01 10:39:10|319.18|317.18|319.21|317.21|319.21|317.21|319.18|317.18|8
1725187160000|2024-09-01 10:39:20|319.22|317.22|319.23|317.23|319.23|317.23|319.22|317.22|4
1725187170000|2024-09-01 10:39:30|319.22|317.22|319.21|317.21|319.22|317.22|319.19|317.19|10
1725187180000|2024-09-01 10:39:40|319.22|317.22|319.24|317.24|319.25|317.25|319.22|317.22|9
1725187190000|2024-09-01 10:39:50|319.23|317.23|319.15|317.15|319.27|317.27|319.14|317.14|14
1725187200000|2024-09-01 10:40:00|319.16|317.16|319.18|317.18|319.19|317.19|319.15|317.15|11
1725187210000|2024-09-01 10:40:10|319.17|317.17|319.22|317.22|319.22|317.22|319.16|317.16|7
1725187220000|2024-09-01 10:40:20|319.24|317.24|319.23|317.23|319.24|317.24|319.23|317.23|2
1725187230000|2024-09-01 10:40:30|319.26|317.26|319.3|317.3|319.36|317.36|319.26|317.26|10
1725187240000|2024-09-01 10:40:40|319.31|317.31|319.28|317.28|319.31|317.31|319.28|317.28|15
1725187250000|2024-09-01 10:40:50|319.29|317.29|319.32|317.32|319.33|317.33|319.26|317.26|11
1725187260000|2024-09-01 10:41:00|319.33|317.33|319.31|317.31|319.4|317.4|319.3|317.3|19
1725187270000|2024-09-01 10:41:10|319.3|317.3|319.3|317.3|319.32|317.32|319.29|317.29|19
1725187280000|2024-09-01 10:41:20|319.31|317.31|319.3|317.3|319.31|317.31|319.3|317.3|2
1725187290000|2024-09-01 10:41:30|319.29|317.29|319.28|317.28|319.29|317.29|319.28|317.28|2
1725187300000|2024-09-01 10:41:40|319.24|317.24|319.28|317.28|319.28|317.28|319.17|317.17|15
1725187310000|2024-09-01 10:41:50|319.27|317.27|319.29|317.29|319.3|317.3|319.27|317.27|13
1725187320000|2024-09-01 10:42:00|319.3|317.3|319.28|317.28|319.3|317.3|319.28|317.28|3
1725187330000|2024-09-01 10:42:10|319.29|317.29|319.29|317.29|319.3|317.3|319.28|317.28|7
1725187340000|2024-09-01 10:42:20|319.25|317.25|319.24|317.24|319.27|317.27|319.24|317.24|6
1725187350000|2024-09-01 10:42:30|319.25|317.25|319.38|317.38|319.39|317.39|319.24|317.24|15
1725187360000|2024-09-01 10:42:40|319.39|317.39|319.45|317.45|319.45|317.45|319.36|317.36|12
1725187370000|2024-09-01 10:42:50|319.44|317.44|319.44|317.44|319.46|317.46|319.43|317.43|10
1725187380000|2024-09-01 10:43:00|319.43|317.43|319.42|317.42|319.44|317.44|319.41|317.41|8
1725187390000|2024-09-01 10:43:10|319.4|317.4|319.41|317.41|319.41|317.41|319.4|317.4|2
1725187400000|2024-09-01 10:43:20|319.42|317.42|319.46|317.46|319.46|317.46|319.42|317.42|11
1725187410000|2024-09-01 10:43:30|319.45|317.45|319.44|317.44|319.46|317.46|319.43|317.43|9
1725187420000|2024-09-01 10:43:40|319.45|317.45|319.45|317.45|319.45|317.45|319.44|317.44|11
1725187430000|2024-09-01 10:43:50|319.48|317.48|319.56|317.56|319.58|317.58|319.47|317.47|13
1725187440000|2024-09-01 10:44:00|319.55|317.55|319.52|317.52|319.55|317.55|319.52|317.52|3
1725187450000|2024-09-01 10:44:10|319.53|317.53|319.54|317.54|319.56|317.56|319.52|317.52|15
1725187460000|2024-09-01 10:44:20|319.55|317.55|319.59|317.59|319.59|317.59|319.55|317.55|17
1725187470000|2024-09-01 10:44:30|319.6|317.6|319.6|317.6|319.62|317.62|319.58|317.58|15
1725187480000|2024-09-01 10:44:40|319.61|317.61|319.59|317.59|319.61|317.61|319.59|317.59|5
1725187500000|2024-09-01 10:45:00|319.55|317.55|319.55|317.55|319.55|317.55|319.53|317.53|4
1725187510000|2024-09-01 10:45:10|319.54|317.54|319.62|317.62|319.62|317.62|319.54|317.54|17
1725187520000|2024-09-01 10:45:20|319.58|317.58|319.65|317.65|319.7|317.7|319.58|317.58|17
1725187530000|2024-09-01 10:45:30|319.68|317.68|319.64|317.64|319.69|317.69|319.64|317.64|9
1725187540000|2024-09-01 10:45:40|319.62|317.62|319.73|317.73|319.76|317.76|319.59|317.59|18
1725187550000|2024-09-01 10:45:50|319.77|317.77|319.73|317.73|319.81|317.81|319.73|317.73|9
1725187560000|2024-09-01 10:46:00|319.68|317.68|319.69|317.69|319.69|317.69|319.68|317.68|2
1725187570000|2024-09-01 10:46:10|319.7|317.7|319.63|317.63|319.7|317.7|319.63|317.63|3
1725187580000|2024-09-01 10:46:20|319.59|317.59|319.59|317.59|319.61|317.61|319.56|317.56|15
1725187590000|2024-09-01 10:46:30|319.6|317.6|319.63|317.63|319.64|317.64|319.59|317.59|15
1725187600000|2024-09-01 10:46:40|319.62|317.62|319.65|317.65|319.65|317.65|319.62|317.62|28
1725187610000|2024-09-01 10:46:50|319.62|317.62|319.58|317.58|319.65|317.65|319.58|317.58|14
1725187620000|2024-09-01 10:47:00|319.57|317.57|319.47|317.47|319.57|317.57|319.47|317.47|8
1725187630000|2024-09-01 10:47:10|319.49|317.49|319.5|317.5|319.52|317.52|319.49|317.49|5
1725187640000|2024-09-01 10:47:20|319.49|317.49|319.5|317.5|319.5|317.5|319.49|317.49|4
1725187650000|2024-09-01 10:47:30|319.49|317.49|319.49|317.49|319.49|317.49|319.47|317.47|9
1725187660000|2024-09-01 10:47:40|319.51|317.51|319.52|317.52|319.53|317.53|319.5|317.5|4
1725187670000|2024-09-01 10:47:50|319.56|317.56|319.58|317.58|319.66|317.66|319.56|317.56|14
1725187690000|2024-09-01 10:48:10|319.56|317.56|319.58|317.58|319.59|317.59|319.55|317.55|8
1725187700000|2024-09-01 10:48:20|319.57|317.57|319.57|317.57|319.58|317.58|319.54|317.54|13
1725187710000|2024-09-01 10:48:30|319.55|317.55|319.55|317.55|319.57|317.57|319.54|317.54|6
1725187720000|2024-09-01 10:48:40|319.54|317.54|319.58|317.58|319.58|317.58|319.51|317.51|8
1725187730000|2024-09-01 10:48:50|319.57|317.57|319.6|317.6|319.6|317.6|319.57|317.57|3
1725187740000|2024-09-01 10:49:00|319.59|317.59|319.68|317.68|319.68|317.68|319.59|317.59|7
1725187750000|2024-09-01 10:49:10|319.66|317.66|319.63|317.63|319.67|317.67|319.59|317.59|12
1725187760000|2024-09-01 10:49:20|319.64|317.64|319.61|317.61|319.64|317.64|319.6|317.6|6
1725187770000|2024-09-01 10:49:30|319.6|317.6|319.66|317.66|319.86|317.86|319.59|317.59|12
1725187780000|2024-09-01 10:49:40|319.65|317.65|319.6|317.6|319.81|317.81|319.54|317.54|17
1725187790000|2024-09-01 10:49:50|319.54|317.54|319.54|317.54|319.75|317.75|319.54|317.54|5
1725187800000|2024-09-01 10:50:00|319.77|317.77|319.55|317.55|319.79|317.79|319.53|317.53|8
1725187810000|2024-09-01 10:50:10|319.54|317.54|319.56|317.56|319.56|317.56|319.54|317.54|3
1725187820000|2024-09-01 10:50:20|319.55|317.55|319.55|317.55|319.55|317.55|319.55|317.55|1
1725187830000|2024-09-01 10:50:30|319.67|317.67|319.55|317.55|319.67|317.67|319.55|317.55|4
1725187840000|2024-09-01 10:50:40|319.67|317.67|319.52|317.52|319.67|317.67|319.52|317.52|7
1725187850000|2024-09-01 10:50:50|319.48|317.48|319.62|317.62|319.64|317.64|319.48|317.48|14
1725187860000|2024-09-01 10:51:00|319.55|317.55|319.55|317.55|319.61|317.61|319.54|317.54|13
1725187870000|2024-09-01 10:51:10|319.54|317.54|319.55|317.55|319.57|317.57|319.54|317.54|7
1725187880000|2024-09-01 10:51:20|319.56|317.56|319.65|317.65|319.67|317.67|319.56|317.56|5
1725187890000|2024-09-01 10:51:30|319.6|317.6|319.66|317.66|319.66|317.66|319.6|317.6|7
1725187900000|2024-09-01 10:51:40|319.68|317.68|319.69|317.69|319.97|317.97|319.66|317.66|9
1725187910000|2024-09-01 10:51:50|319.72|317.72|319.64|317.64|320.01|318.01|319.64|317.64|12
1725187920000|2024-09-01 10:52:00|319.62|317.62|319.63|317.63|319.63|317.63|319.61|317.61|4
1725187930000|2024-09-01 10:52:10|319.62|317.62|319.63|317.63|319.63|317.63|319.61|317.61|4
1725187940000|2024-09-01 10:52:20|319.61|317.61|319.63|317.63|319.63|317.63|319.61|317.61|3
1725187950000|2024-09-01 10:52:30|319.62|317.62|319.54|317.54|319.62|317.62|319.51|317.51|5
1725187960000|2024-09-01 10:52:40|319.56|317.56|319.57|317.57|319.6|317.6|319.54|317.54|17
1725187970000|2024-09-01 10:52:50|319.6|317.6|319.58|317.58|319.66|317.66|319.57|317.57|10
1725187980000|2024-09-01 10:53:00|319.57|317.57|319.58|317.58|319.59|317.59|319.55|317.55|5
1725187990000|2024-09-01 10:53:10|319.56|317.56|319.55|317.55|319.56|317.56|319.52|317.52|10
1725188000000|2024-09-01 10:53:20|319.54|317.54|319.53|317.53|319.55|317.55|319.52|317.52|10
1725188010000|2024-09-01 10:53:30|319.55|317.55|319.54|317.54|319.55|317.55|319.52|317.52|10
1725188020000|2024-09-01 10:53:40|319.52|317.52|319.63|317.63|319.63|317.63|319.52|317.52|6
1725188030000|2024-09-01 10:53:50|319.67|317.67|319.68|317.68|319.68|317.68|319.63|317.63|14
1725188040000|2024-09-01 10:54:00|319.67|317.67|319.56|317.56|319.67|317.67|319.49|317.49|10
1725188050000|2024-09-01 10:54:10|319.54|317.54|319.53|317.53|319.54|317.54|319.53|317.53|2
1725188060000|2024-09-01 10:54:20|319.52|317.52|319.52|317.52|319.52|317.52|319.52|317.52|1
1725188070000|2024-09-01 10:54:30|319.58|317.58|319.58|317.58|319.58|317.58|319.52|317.52|3
1725188080000|2024-09-01 10:54:40|319.65|317.65|319.64|317.64|319.96|317.96|319.64|317.64|9
1725188090000|2024-09-01 10:54:50|319.7|317.7|319.67|317.67|319.71|317.71|319.64|317.64|7
1725188100000|2024-09-01 10:55:00|319.71|317.71|319.67|317.67|319.71|317.71|319.65|317.65|6
1725188110000|2024-09-01 10:55:10|319.69|317.69|319.76|317.76|319.76|317.76|319.67|317.67|13
1725188120000|2024-09-01 10:55:20|319.72|317.72|319.62|317.62|319.74|317.74|319.62|317.62|11
1725188130000|2024-09-01 10:55:30|319.61|317.61|319.54|317.54|319.62|317.62|319.48|317.48|15
1725188140000|2024-09-01 10:55:40|319.55|317.55|319.55|317.55|319.57|317.57|319.49|317.49|9
1725188150000|2024-09-01 10:55:50|319.53|317.53|319.49|317.49|319.55|317.55|319.46|317.46|5
1725188160000|2024-09-01 10:56:00|319.47|317.47|319.46|317.46|319.49|317.49|319.42|317.42|12
1725188170000|2024-09-01 10:56:10|319.45|317.45|319.39|317.39|319.45|317.45|319.35|317.35|7
1725188180000|2024-09-01 10:56:20|319.35|317.35|319.33|317.33|319.38|317.38|319.28|317.28|15
1725188190000|2024-09-01 10:56:30|319.35|317.35|319.27|317.27|319.35|317.35|319.26|317.26|18
1725188200000|2024-09-01 10:56:40|319.24|317.24|319.25|317.25|319.27|317.27|319.24|317.24|17
1725188210000|2024-09-01 10:56:50|319.27|317.27|319.31|317.31|319.32|317.32|319.24|317.24|24
1725188220000|2024-09-01 10:57:00|319.28|317.28|319.18|317.18|319.29|317.29|319.18|317.18|8
1725188230000|2024-09-01 10:57:10|319.19|317.19|319.18|317.18|319.21|317.21|319.18|317.18|8
1725188240000|2024-09-01 10:57:20|319.17|317.17|319.1|317.1|319.17|317.17|319.09|317.09|4
1725188250000|2024-09-01 10:57:30|319.09|317.09|318.79|316.79|319.09|317.09|318.79|316.79|13
1725188260000|2024-09-01 10:57:40|318.81|316.81|318.9|316.9|318.9|316.9|318.8|316.8|25
1725188270000|2024-09-01 10:57:50|318.87|316.87|318.88|316.88|318.93|316.93|318.85|316.85|28
1725188280000|2024-09-01 10:58:00|318.89|316.89|318.9|316.9|318.91|316.91|318.82|316.82|12
1725188290000|2024-09-01 10:58:10|318.89|316.89|318.93|316.93|318.94|316.94|318.89|316.89|11
1725188300000|2024-09-01 10:58:20|318.95|316.95|318.93|316.93|318.99|316.99|318.93|316.93|12
1725188310000|2024-09-01 10:58:30|318.92|316.92|318.86|316.86|318.95|316.95|318.86|316.86|12
1725188320000|2024-09-01 10:58:40|318.85|316.85|318.84|316.84|318.89|316.89|318.84|316.84|10
1725188340000|2024-09-01 10:59:00|318.86|316.86|318.84|316.84|318.87|316.87|318.84|316.84|3
1725188350000|2024-09-01 10:59:10|318.81|316.81|318.92|316.92|318.93|316.93|318.8|316.8|15
1725188360000|2024-09-01 10:59:20|318.91|316.91|318.93|316.93|318.93|316.93|318.91|316.91|4
1725188370000|2024-09-01 10:59:30|318.92|316.92|318.98|316.98|318.99|316.99|318.92|316.92|7
1725188380000|2024-09-01 10:59:40|318.99|316.99|318.98|316.98|318.99|316.99|318.96|316.96|12
1725188390000|2024-09-01 10:59:50|318.97|316.97|318.98|316.98|318.99|316.99|318.96|316.96|9
1725188400000|2024-09-01 11:00:00|318.99|316.99|318.92|316.92|318.99|316.99|318.92|316.92|16
1725188410000|2024-09-01 11:00:10|318.93|316.93|318.91|316.91|318.95|316.95|318.9|316.9|24
1725188420000|2024-09-01 11:00:20|318.9|316.9|318.93|316.93|318.93|316.93|318.9|316.9|2
1725188430000|2024-09-01 11:00:30|318.92|316.92|318.93|316.93|318.95|316.95|318.91|316.91|13
1725188440000|2024-09-01 11:00:40|318.92|316.92|318.85|316.85|318.92|316.92|318.83|316.83|18
1725188450000|2024-09-01 11:00:50|318.83|316.83|318.81|316.81|318.85|316.85|318.81|316.81|8
1725188470000|2024-09-01 11:01:10|318.75|316.75|318.71|316.71|318.75|316.75|318.64|316.64|21
1725188480000|2024-09-01 11:01:20|318.68|316.68|318.65|316.65|318.69|316.69|318.65|316.65|22
1725188490000|2024-09-01 11:01:30|318.66|316.66|318.82|316.82|318.82|316.82|318.65|316.65|20
1725188500000|2024-09-01 11:01:40|318.83|316.83|318.9|316.9|318.94|316.94|318.83|316.83|15
1725188510000|2024-09-01 11:01:50|318.92|316.92|318.95|316.95|318.96|316.96|318.9|316.9|13
1725188520000|2024-09-01 11:02:00|318.96|316.96|319.07|317.07|319.07|317.07|318.96|316.96|15
1725188530000|2024-09-01 11:02:10|319.08|317.08|319.09|317.09|319.71|317.71|319.07|317.07|21
1725188540000|2024-09-01 11:02:20|319.11|317.11|319.34|317.34|319.35|317.35|319.11|317.11|19
1725188550000|2024-09-01 11:02:30|319.35|317.35|319.42|317.42|319.46|317.46|319.33|317.33|20
1725188560000|2024-09-01 11:02:40|319.41|317.41|319.46|317.46|319.46|317.46|319.4|317.4|16
1725188570000|2024-09-01 11:02:50|319.45|317.45|319.47|317.47|319.9|317.9|319.43|317.43|20
1725188580000|2024-09-01 11:03:00|319.48|317.48|319.51|317.51|319.51|317.51|319.44|317.44|24
1725188590000|2024-09-01 11:03:10|319.52|317.52|319.64|317.64|319.97|317.97|319.52|317.52|22
1725188600000|2024-09-01 11:03:20|319.63|317.63|319.56|317.56|319.64|317.64|319.55|317.55|10
1725188610000|2024-09-01 11:03:30|319.54|317.54|319.5|317.5|319.57|317.57|319.5|317.5|7
1725188620000|2024-09-01 11:03:40|319.9|317.9|319.59|317.59|319.9|317.9|319.5|317.5|8
1725188630000|2024-09-01 11:03:50|319.58|317.58|319.58|317.58|319.94|317.94|319.53|317.53|9
1725188640000|2024-09-01 11:04:00|319.61|317.61|319.53|317.53|319.61|317.61|319.53|317.53|9
1725188650000|2024-09-01 11:04:10|319.54|317.54|319.54|317.54|319.55|317.55|319.54|317.54|5
1725188660000|2024-09-01 11:04:20|319.55|317.55|319.95|317.95|319.95|317.95|319.54|317.54|12
1725188670000|2024-09-01 11:04:30|319.58|317.58|319.76|317.76|320.05|318.05|319.58|317.58|13
1725188680000|2024-09-01 11:04:40|319.66|317.66|319.6|317.6|319.66|317.66|319.59|317.59|13
1725188690000|2024-09-01 11:04:50|319.59|317.59|319.42|317.42|319.6|317.6|319.41|317.41|13
1725188700000|2024-09-01 11:05:00|319.43|317.43|319.45|317.45|319.45|317.45|319.41|317.41|11
1725188710000|2024-09-01 11:05:10|319.47|317.47|319.43|317.43|319.47|317.47|319.43|317.43|10
1725188720000|2024-09-01 11:05:20|319.44|317.44|319.42|317.42|319.52|317.52|319.42|317.42|9
1725188730000|2024-09-01 11:05:30|319.41|317.41|319.42|317.42|319.42|317.42|319.41|317.41|6
1725188740000|2024-09-01 11:05:40|319.38|317.38|319.32|317.32|319.38|317.38|319.31|317.31|4
1725188750000|2024-09-01 11:05:50|319.33|317.33|319.34|317.34|319.37|317.37|319.32|317.32|13
1725188760000|2024-09-01 11:06:00|319.33|317.33|319.39|317.39|319.39|317.39|319.33|317.33|4
1725188770000|2024-09-01 11:06:10|319.4|317.4|319.39|317.39|319.42|317.42|319.39|317.39|9
1725188780000|2024-09-01 11:06:20|319.38|317.38|319.4|317.4|319.41|317.41|319.37|317.37|13
1725188790000|2024-09-01 11:06:30|319.41|317.41|319.51|317.51|319.51|317.51|319.41|317.41|18
1725188800000|2024-09-01 11:06:40|319.5|317.5|319.49|317.49|319.5|317.5|319.45|317.45|14
1725188810000|2024-09-01 11:06:50|319.5|317.5|319.49|317.49|319.51|317.51|319.49|317.49|12
1725188820000|2024-09-01 11:07:00|319.54|317.54|319.59|317.59|319.61|317.61|319.54|317.54|6
1725188830000|2024-09-01 11:07:10|319.61|317.61|319.6|317.6|319.63|317.63|319.6|317.6|9
1725188840000|2024-09-01 11:07:20|319.61|317.61|319.6|317.6|319.62|317.62|319.6|317.6|13
1725188850000|2024-09-01 11:07:30|319.53|317.53|319.49|317.49|319.53|317.53|319.45|317.45|8
1725188860000|2024-09-01 11:07:40|319.5|317.5|319.65|317.65|319.97|317.97|319.5|317.5|19
1725188870000|2024-09-01 11:07:50|319.64|317.64|319.51|317.51|319.98|317.98|319.5|317.5|20
1725188880000|2024-09-01 11:08:00|319.5|317.5|319.5|317.5|319.51|317.51|319.5|317.5|3
1725188890000|2024-09-01 11:08:10|319.51|317.51|319.66|317.66|319.98|317.98|319.51|317.51|16
1725188900000|2024-09-01 11:08:20|319.67|317.67|319.7|317.7|319.7|317.7|319.67|317.67|6
1725188910000|2024-09-01 11:08:30|319.69|317.69|319.69|317.69|319.7|317.7|319.68|317.68|16
1725188920000|2024-09-01 11:08:40|319.68|317.68|319.66|317.66|319.68|317.68|319.63|317.63|12
1725188930000|2024-09-01 11:08:50|319.64|317.64|319.72|317.72|319.72|317.72|319.64|317.64|17
1725188940000|2024-09-01 11:09:00|319.71|317.71|320|318|320|318|319.69|317.69|17
1725188950000|2024-09-01 11:09:10|319.71|317.71|319.71|317.71|320.01|318.01|319.68|317.68|19
1725188960000|2024-09-01 11:09:20|319.72|317.72|319.75|317.75|319.77|317.77|319.71|317.71|10
1725188970000|2024-09-01 11:09:30|319.76|317.76|319.75|317.75|319.76|317.76|319.75|317.75|4
1725188980000|2024-09-01 11:09:40|319.74|317.74|319.68|317.68|320.04|318.04|319.67|317.67|12
1725188990000|2024-09-01 11:09:50|319.67|317.67|319.84|317.84|319.84|317.84|319.67|317.67|13
1725189000000|2024-09-01 11:10:00|319.85|317.85|319.87|317.87|319.88|317.88|319.78|317.78|15
1725189010000|2024-09-01 11:10:10|319.88|317.88|319.91|317.91|319.91|317.91|319.87|317.87|11
1725189020000|2024-09-01 11:10:20|319.9|317.9|319.88|317.88|319.91|317.91|319.88|317.88|4
1725189030000|2024-09-01 11:10:30|319.82|317.82|319.8|317.8|319.83|317.83|319.8|317.8|9
1725189040000|2024-09-01 11:10:40|319.81|317.81|319.65|317.65|319.81|317.81|319.65|317.65|16
1725189050000|2024-09-01 11:10:50|319.64|317.64|319.64|317.64|319.7|317.7|319.63|317.63|7
1725189060000|2024-09-01 11:11:00|319.63|317.63|319.65|317.65|319.66|317.66|319.63|317.63|9
1725189070000|2024-09-01 11:11:10|319.66|317.66|319.68|317.68|319.72|317.72|319.64|317.64|11
1725189080000|2024-09-01 11:11:20|319.67|317.67|319.63|317.63|319.67|317.67|319.63|317.63|8
1725189090000|2024-09-01 11:11:30|319.64|317.64|319.63|317.63|319.64|317.64|319.63|317.63|2
1725189100000|2024-09-01 11:11:40|319.6|317.6|319.57|317.57|319.6|317.6|319.57|317.57|9
1725189110000|2024-09-01 11:11:50|319.58|317.58|319.64|317.64|319.66|317.66|319.58|317.58|17
1725189120000|2024-09-01 11:12:00|319.63|317.63|319.6|317.6|319.63|317.63|319.6|317.6|3
1725189130000|2024-09-01 11:12:10|319.59|317.59|319.57|317.57|319.63|317.63|319.57|317.57|12
1725189150000|2024-09-01 11:12:30|319.54|317.54|319.5|317.5|319.54|317.54|319.5|317.5|3
1725189160000|2024-09-01 11:12:40|319.51|317.51|319.54|317.54|319.54|317.54|319.5|317.5|4
1725189170000|2024-09-01 11:12:50|319.53|317.53|319.58|317.58|319.61|317.61|319.53|317.53|8
1725189180000|2024-09-01 11:13:00|319.53|317.53|319.51|317.51|319.53|317.53|319.5|317.5|8
1725189190000|2024-09-01 11:13:10|319.5|317.5|319.5|317.5|319.5|317.5|319.5|317.5|1
1725189200000|2024-09-01 11:13:20|319.57|317.57|319.56|317.56|319.6|317.6|319.55|317.55|8
1725189210000|2024-09-01 11:13:30|319.57|317.57|319.62|317.62|319.62|317.62|319.56|317.56|12
1725189220000|2024-09-01 11:13:40|319.63|317.63|319.62|317.62|319.63|317.63|319.61|317.61|8
1725189230000|2024-09-01 11:13:50|319.63|317.63|319.63|317.63|319.64|317.64|319.61|317.61|12
1725189240000|2024-09-01 11:14:00|319.67|317.67|319.71|317.71|319.71|317.71|319.67|317.67|7
1725189250000|2024-09-01 11:14:10|319.69|317.69|319.69|317.69|319.69|317.69|319.69|317.69|1
1725189260000|2024-09-01 11:14:20|319.68|317.68|319.64|317.64|319.68|317.68|319.63|317.63|6
1725189270000|2024-09-01 11:14:30|319.63|317.63|319.72|317.72|319.73|317.73|319.63|317.63|11
1725189280000|2024-09-01 11:14:40|319.71|317.71|319.7|317.7|319.72|317.72|319.68|317.68|11
1725189290000|2024-09-01 11:14:50|319.69|317.69|319.65|317.65|319.71|317.71|319.61|317.61|16
1725131940000|2024-08-31 19:19:00|323.22|321.22|323.02|321.02|323.24|321.24|323.01|321.01|22
1725131950000|2024-08-31 19:19:10|323.04|321.04|323.08|321.08|323.08|321.08|323.02|321.02|7
1725131960000|2024-08-31 19:19:20|323.07|321.07|323.06|321.06|323.08|321.08|323.04|321.04|10
1725131970000|2024-08-31 19:19:30|323.05|321.05|323.03|321.03|323.07|321.07|322.99|320.99|13
1725131980000|2024-08-31 19:19:40|323.02|321.02|323|321|323.02|321.02|322.99|320.99|9
1725131990000|2024-08-31 19:19:50|323.02|321.02|323.04|321.04|323.07|321.07|323.02|321.02|7
1725132000000|2024-08-31 19:20:00|323.03|321.03|323.03|321.03|323.05|321.05|323|321|18
1725132010000|2024-08-31 19:20:10|323.04|321.04|323.06|321.06|323.06|321.06|323.03|321.03|5
1725132020000|2024-08-31 19:20:20|323.1|321.1|323.13|321.13|323.14|321.14|323.1|321.1|13
1725132030000|2024-08-31 19:20:30|323.14|321.14|323.13|321.13|323.15|321.15|323.13|321.13|7
1725132040000|2024-08-31 19:20:40|323.15|321.15|323.04|321.04|323.15|321.15|323.04|321.04|9
1725132050000|2024-08-31 19:20:50|323.06|321.06|322.95|320.95|323.06|321.06|322.95|320.95|11
1725132060000|2024-08-31 19:21:00|322.96|320.96|322.95|320.95|322.96|320.96|322.94|320.94|15
1725132070000|2024-08-31 19:21:10|322.97|320.97|323.01|321.01|323.01|321.01|322.97|320.97|3
1725132080000|2024-08-31 19:21:20|322.98|320.98|322.94|320.94|323|321|322.93|320.93|7
1725132090000|2024-08-31 19:21:30|322.93|320.93|322.95|320.95|322.96|320.96|322.93|320.93|7
1725132100000|2024-08-31 19:21:40|322.94|320.94|322.85|320.85|322.95|320.95|322.83|320.83|14
1725132110000|2024-08-31 19:21:50|322.82|320.82|322.84|320.84|322.85|320.85|322.82|320.82|7
1725132120000|2024-08-31 19:22:00|322.85|320.85|322.83|320.83|322.87|320.87|322.83|320.83|5
1725132130000|2024-08-31 19:22:10|322.8|320.8|322.74|320.74|322.8|320.8|322.71|320.71|16
1725132140000|2024-08-31 19:22:20|322.72|320.72|322.65|320.65|322.72|320.72|322.64|320.64|11
1725132150000|2024-08-31 19:22:30|322.64|320.64|322.73|320.73|322.73|320.73|322.64|320.64|11
1725132160000|2024-08-31 19:22:40|322.74|320.74|322.78|320.78|322.78|320.78|322.74|320.74|5
1725132170000|2024-08-31 19:22:50|322.76|320.76|322.85|320.85|322.86|320.86|322.76|320.76|14
1725132180000|2024-08-31 19:23:00|322.84|320.84|322.72|320.72|322.85|320.85|322.72|320.72|17
1725132190000|2024-08-31 19:23:10|322.73|320.73|322.77|320.77|322.77|320.77|322.72|320.72|19
1725132200000|2024-08-31 19:23:20|322.76|320.76|322.79|320.79|322.79|320.79|322.76|320.76|13
1725132210000|2024-08-31 19:23:30|322.83|320.83|322.87|320.87|322.87|320.87|322.83|320.83|6
1725132220000|2024-08-31 19:23:40|322.89|320.89|322.87|320.87|322.89|320.89|322.85|320.85|5
1725132230000|2024-08-31 19:23:50|322.86|320.86|322.87|320.87|322.87|320.87|322.81|320.81|15
1725132240000|2024-08-31 19:24:00|322.86|320.86|322.89|320.89|322.89|320.89|322.86|320.86|5
1725132250000|2024-08-31 19:24:10|322.88|320.88|322.89|320.89|322.92|320.92|322.87|320.87|12
1725132260000|2024-08-31 19:24:20|322.88|320.88|322.83|320.83|322.88|320.88|322.82|320.82|6
1725132270000|2024-08-31 19:24:30|322.84|320.84|322.86|320.86|322.86|320.86|322.84|320.84|2
1725132280000|2024-08-31 19:24:40|322.87|320.87|322.76|320.76|322.87|320.87|322.71|320.71|10
1725132290000|2024-08-31 19:24:50|322.78|320.78|322.73|320.73|322.78|320.78|322.71|320.71|11
1725132300000|2024-08-31 19:25:00|322.72|320.72|322.8|320.8|322.82|320.82|322.71|320.71|15
1725132310000|2024-08-31 19:25:10|322.81|320.81|322.82|320.82|322.83|320.83|322.8|320.8|9
1725132320000|2024-08-31 19:25:20|322.85|320.85|322.91|320.91|322.91|320.91|322.85|320.85|5
1725132330000|2024-08-31 19:25:30|322.84|320.84|322.83|320.83|322.84|320.84|322.82|320.82|5
1725132340000|2024-08-31 19:25:40|322.82|320.82|322.8|320.8|322.82|320.82|322.77|320.77|12
1725132350000|2024-08-31 19:25:50|322.79|320.79|322.8|320.8|322.81|320.81|322.78|320.78|7
1725132360000|2024-08-31 19:26:00|322.81|320.81|322.78|320.78|322.83|320.83|322.74|320.74|20
1725132370000|2024-08-31 19:26:10|322.77|320.77|322.73|320.73|322.77|320.77|322.73|320.73|8
1725132380000|2024-08-31 19:26:20|322.74|320.74|322.69|320.69|322.76|320.76|322.69|320.69|8
1725132390000|2024-08-31 19:26:30|322.7|320.7|322.71|320.71|322.71|320.71|322.7|320.7|6
1725132400000|2024-08-31 19:26:40|322.72|320.72|322.8|320.8|322.8|320.8|322.72|320.72|12
1725132410000|2024-08-31 19:26:50|322.81|320.81|322.82|320.82|322.82|320.82|322.81|320.81|12
1725132420000|2024-08-31 19:27:00|322.81|320.81|322.79|320.79|322.81|320.81|322.77|320.77|10
1725132430000|2024-08-31 19:27:10|322.8|320.8|322.81|320.81|322.81|320.81|322.79|320.79|6
1725132440000|2024-08-31 19:27:20|322.83|320.83|322.75|320.75|322.84|320.84|322.75|320.75|6
1725132450000|2024-08-31 19:27:30|322.76|320.76|322.75|320.75|322.78|320.78|322.72|320.72|11
1725132460000|2024-08-31 19:27:40|322.76|320.76|322.69|320.69|322.78|320.78|322.69|320.69|7
1725132470000|2024-08-31 19:27:50|322.7|320.7|322.67|320.67|322.7|320.7|322.61|320.61|14
1725132480000|2024-08-31 19:28:00|322.65|320.65|322.63|320.63|322.67|320.67|322.62|320.62|19
1725132490000|2024-08-31 19:28:10|322.62|320.62|322.56|320.56|322.62|320.62|322.56|320.56|6
1725132500000|2024-08-31 19:28:20|322.55|320.55|322.54|320.54|322.55|320.55|322.54|320.54|2
1725132510000|2024-08-31 19:28:30|322.55|320.55|322.57|320.57|322.57|320.57|322.55|320.55|3
1725132520000|2024-08-31 19:28:40|322.56|320.56|322.6|320.6|322.6|320.6|322.55|320.55|10
1725132530000|2024-08-31 19:28:50|322.59|320.59|322.56|320.56|322.6|320.6|322.54|320.54|8
1725132540000|2024-08-31 19:29:00|322.55|320.55|322.55|320.55|322.56|320.56|322.53|320.53|9
1725132550000|2024-08-31 19:29:10|322.56|320.56|322.62|320.62|322.63|320.63|322.56|320.56|12
1725132560000|2024-08-31 19:29:20|322.63|320.63|322.64|320.64|322.64|320.64|322.63|320.63|2
1725132570000|2024-08-31 19:29:30|322.65|320.65|322.62|320.62|322.66|320.66|322.61|320.61|12
1725132580000|2024-08-31 19:29:40|322.61|320.61|322.62|320.62|322.62|320.62|322.61|320.61|10
1725132590000|2024-08-31 19:29:50|322.61|320.61|322.57|320.57|322.61|320.61|322.54|320.54|9
1725132600000|2024-08-31 19:30:00|322.56|320.56|322.58|320.58|322.59|320.59|322.5|320.5|17
1725132610000|2024-08-31 19:30:10|322.59|320.59|322.64|320.64|322.64|320.64|322.58|320.58|14
1725132620000|2024-08-31 19:30:20|322.65|320.65|322.65|320.65|322.68|320.68|322.63|320.63|13
1725132630000|2024-08-31 19:30:30|322.64|320.64|322.65|320.65|322.68|320.68|322.64|320.64|14
1725132640000|2024-08-31 19:30:40|322.64|320.64|322.53|320.53|322.65|320.65|322.53|320.53|18
1725132650000|2024-08-31 19:30:50|322.52|320.52|322.53|320.53|322.53|320.53|322.47|320.47|7
1725132660000|2024-08-31 19:31:00|322.55|320.55|322.56|320.56|322.57|320.57|322.55|320.55|9
1725132670000|2024-08-31 19:31:10|322.57|320.57|322.63|320.63|322.64|320.64|322.57|320.57|10
1725132680000|2024-08-31 19:31:20|322.62|320.62|322.64|320.64|322.65|320.65|322.62|320.62|10
1725132690000|2024-08-31 19:31:30|322.65|320.65|322.72|320.72|322.72|320.72|322.65|320.65|8
1725132700000|2024-08-31 19:31:40|322.76|320.76|322.76|320.76|322.77|320.77|322.76|320.76|17
1725132710000|2024-08-31 19:31:50|322.77|320.77|322.76|320.76|322.77|320.77|322.75|320.75|3
1725132720000|2024-08-31 19:32:00|322.75|320.75|322.75|320.75|322.76|320.76|322.74|320.74|5
1725132730000|2024-08-31 19:32:10|322.76|320.76|322.8|320.8|322.8|320.8|322.76|320.76|4
1725132740000|2024-08-31 19:32:20|322.9|320.9|322.95|320.95|322.95|320.95|322.9|320.9|5
1725132750000|2024-08-31 19:32:30|322.96|320.96|322.93|320.93|322.97|320.97|322.92|320.92|6
1725132760000|2024-08-31 19:32:40|322.94|320.94|322.84|320.84|322.94|320.94|322.84|320.84|9
1725132770000|2024-08-31 19:32:50|322.83|320.83|322.85|320.85|322.86|320.86|322.81|320.81|7
1725132780000|2024-08-31 19:33:00|322.86|320.86|322.93|320.93|322.96|320.96|322.85|320.85|18
1725132790000|2024-08-31 19:33:10|322.94|320.94|322.96|320.96|322.96|320.96|322.93|320.93|14
1725132800000|2024-08-31 19:33:20|322.97|320.97|322.96|320.96|322.97|320.97|322.96|320.96|4
1725132810000|2024-08-31 19:33:30|322.95|320.95|322.86|320.86|322.95|320.95|322.86|320.86|7
1725132820000|2024-08-31 19:33:40|322.83|320.83|322.92|320.92|322.93|320.93|322.83|320.83|6
1725132830000|2024-08-31 19:33:50|322.93|320.93|322.91|320.91|322.94|320.94|322.88|320.88|10
1725132840000|2024-08-31 19:34:00|322.9|320.9|322.88|320.88|322.92|320.92|322.88|320.88|6
1725132850000|2024-08-31 19:34:10|322.9|320.9|322.84|320.84|322.9|320.9|322.84|320.84|6
1725132860000|2024-08-31 19:34:20|322.83|320.83|322.85|320.85|322.85|320.85|322.83|320.83|3
1725132870000|2024-08-31 19:34:30|322.84|320.84|322.84|320.84|322.84|320.84|322.83|320.83|9
1725132880000|2024-08-31 19:34:40|322.83|320.83|322.75|320.75|322.83|320.83|322.75|320.75|5
1725132890000|2024-08-31 19:34:50|322.74|320.74|322.66|320.66|322.74|320.74|322.65|320.65|12
1725132900000|2024-08-31 19:35:00|322.65|320.65|322.66|320.66|322.68|320.68|322.62|320.62|19
1725132910000|2024-08-31 19:35:10|322.67|320.67|322.76|320.76|322.76|320.76|322.66|320.66|14
1725132920000|2024-08-31 19:35:20|322.75|320.75|322.75|320.75|322.76|320.76|322.73|320.73|10
1725132930000|2024-08-31 19:35:30|322.74|320.74|322.79|320.79|322.79|320.79|322.74|320.74|9
1725132950000|2024-08-31 19:35:50|322.8|320.8|322.82|320.82|322.82|320.82|322.79|320.79|9
1725132960000|2024-08-31 19:36:00|322.81|320.81|322.79|320.79|322.82|320.82|322.79|320.79|6
1725132970000|2024-08-31 19:36:10|322.8|320.8|322.84|320.84|322.84|320.84|322.79|320.79|6
1725132980000|2024-08-31 19:36:20|322.85|320.85|322.83|320.83|322.85|320.85|322.78|320.78|6
1725133000000|2024-08-31 19:36:40|322.81|320.81|322.81|320.81|322.81|320.81|322.81|320.81|1
1725133030000|2024-08-31 19:37:10|322.89|320.89|322.88|320.88|322.89|320.89|322.88|320.88|4
1725133040000|2024-08-31 19:37:20|322.89|320.89|322.88|320.88|322.89|320.89|322.88|320.88|8
1725133050000|2024-08-31 19:37:30|322.89|320.89|322.93|320.93|322.96|320.96|322.89|320.89|4
1725133060000|2024-08-31 19:37:40|322.92|320.92|322.89|320.89|322.92|320.92|322.89|320.89|3
1725133070000|2024-08-31 19:37:50|322.88|320.88|322.91|320.91|322.91|320.91|322.87|320.87|6
1725133080000|2024-08-31 19:38:00|322.92|320.92|322.99|320.99|322.99|320.99|322.92|320.92|6
1725133090000|2024-08-31 19:38:10|323|321|323.01|321.01|323.03|321.03|322.98|320.98|6
1725133100000|2024-08-31 19:38:20|323.02|321.02|323.02|321.02|323.02|321.02|323.02|321.02|1
1725133120000|2024-08-31 19:38:40|323.01|321.01|322.99|320.99|323.01|321.01|322.98|320.98|3
1725133130000|2024-08-31 19:38:50|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1725133150000|2024-08-31 19:39:10|322.96|320.96|322.98|320.98|322.98|320.98|322.96|320.96|3
1725133160000|2024-08-31 19:39:20|322.96|320.96|322.96|320.96|322.96|320.96|322.96|320.96|1
1725133170000|2024-08-31 19:39:30|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1725133200000|2024-08-31 19:40:00|322.97|320.97|322.92|320.92|322.97|320.97|322.91|320.91|8
1725133210000|2024-08-31 19:40:10|322.9|320.9|322.9|320.9|322.9|320.9|322.9|320.9|1
1725133220000|2024-08-31 19:40:20|322.89|320.89|322.76|320.76|322.89|320.89|322.75|320.75|10
1725133230000|2024-08-31 19:40:30|322.78|320.78|322.75|320.75|322.78|320.78|322.74|320.74|5
1725133240000|2024-08-31 19:40:40|322.74|320.74|322.7|320.7|322.75|320.75|322.7|320.7|17
1725133250000|2024-08-31 19:40:50|322.71|320.71|322.65|320.65|322.71|320.71|322.65|320.65|8
1725133260000|2024-08-31 19:41:00|322.68|320.68|322.74|320.74|322.76|320.76|322.66|320.66|10
1725133270000|2024-08-31 19:41:10|322.75|320.75|322.78|320.78|322.78|320.78|322.75|320.75|6
1725133280000|2024-08-31 19:41:20|322.8|320.8|322.79|320.79|322.8|320.8|322.78|320.78|3
1725133290000|2024-08-31 19:41:30|322.78|320.78|322.76|320.76|322.78|320.78|322.76|320.76|2
1725133300000|2024-08-31 19:41:40|322.77|320.77|322.77|320.77|322.77|320.77|322.76|320.76|11
1725133310000|2024-08-31 19:41:50|322.79|320.79|322.79|320.79|322.79|320.79|322.77|320.77|5
1725133320000|2024-08-31 19:42:00|322.78|320.78|322.76|320.76|322.79|320.79|322.76|320.76|4
1725133330000|2024-08-31 19:42:10|322.74|320.74|322.69|320.69|322.74|320.74|322.69|320.69|10
1725133340000|2024-08-31 19:42:20|322.7|320.7|322.65|320.65|322.7|320.7|322.64|320.64|9
1725133350000|2024-08-31 19:42:30|322.66|320.66|322.65|320.65|322.72|320.72|322.63|320.63|18
1725133360000|2024-08-31 19:42:40|322.64|320.64|322.58|320.58|322.67|320.67|322.56|320.56|19
1725133370000|2024-08-31 19:42:50|322.57|320.57|322.56|320.56|322.58|320.58|322.56|320.56|16
1725133380000|2024-08-31 19:43:00|322.57|320.57|322.6|320.6|322.6|320.6|322.57|320.57|3
1725133390000|2024-08-31 19:43:10|322.61|320.61|322.61|320.61|322.61|320.61|322.61|320.61|1
1725133400000|2024-08-31 19:43:20|322.6|320.6|322.6|320.6|322.65|320.65|322.6|320.6|10
1725133420000|2024-08-31 19:43:40|322.59|320.59|322.58|320.58|322.59|320.59|322.58|320.58|2
1725133430000|2024-08-31 19:43:50|322.59|320.59|322.6|320.6|322.6|320.6|322.58|320.58|10
1725133440000|2024-08-31 19:44:00|322.58|320.58|322.59|320.59|322.59|320.59|322.57|320.57|3
1725133450000|2024-08-31 19:44:10|322.6|320.6|322.58|320.58|322.6|320.6|322.58|320.58|3
1725133460000|2024-08-31 19:44:20|322.56|320.56|322.61|320.61|322.61|320.61|322.56|320.56|4
1725133470000|2024-08-31 19:44:30|322.62|320.62|322.63|320.63|322.63|320.63|322.62|320.62|2
1725133480000|2024-08-31 19:44:40|322.62|320.62|322.62|320.62|322.62|320.62|322.62|320.62|1
1725133490000|2024-08-31 19:44:50|322.63|320.63|322.62|320.62|322.63|320.63|322.62|320.62|2
1725133500000|2024-08-31 19:45:00|322.61|320.61|322.64|320.64|322.64|320.64|322.61|320.61|3
1725133510000|2024-08-31 19:45:10|322.65|320.65|322.65|320.65|322.65|320.65|322.65|320.65|1
1725133530000|2024-08-31 19:45:30|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1725133550000|2024-08-31 19:45:50|322.65|320.65|322.65|320.65|322.66|320.66|322.64|320.64|6
1725133560000|2024-08-31 19:46:00|322.64|320.64|322.67|320.67|322.67|320.67|322.64|320.64|4
1725133570000|2024-08-31 19:46:10|322.68|320.68|322.68|320.68|322.68|320.68|322.68|320.68|1
1725133600000|2024-08-31 19:46:40|322.85|320.85|322.86|320.86|322.87|320.87|322.84|320.84|11
1725133610000|2024-08-31 19:46:50|322.87|320.87|322.9|320.9|322.9|320.9|322.87|320.87|11
1725133620000|2024-08-31 19:47:00|322.89|320.89|322.89|320.89|322.89|320.89|322.89|320.89|1
1725133630000|2024-08-31 19:47:10|322.88|320.88|322.89|320.89|322.89|320.89|322.87|320.87|4
1725133640000|2024-08-31 19:47:20|322.88|320.88|323.05|321.05|323.06|321.06|322.88|320.88|11
1725133650000|2024-08-31 19:47:30|323.02|321.02|323.03|321.03|323.03|321.03|323.01|321.01|3
1725133660000|2024-08-31 19:47:40|323.04|321.04|323.04|321.04|323.05|321.05|323.04|321.04|3
1725133670000|2024-08-31 19:47:50|323.03|321.03|323.02|321.02|323.03|321.03|322.99|320.99|6
1725133680000|2024-08-31 19:48:00|322.98|320.98|322.94|320.94|322.98|320.98|322.94|320.94|3
1725133690000|2024-08-31 19:48:10|322.93|320.93|322.95|320.95|322.96|320.96|322.93|320.93|7
1725133700000|2024-08-31 19:48:20|322.96|320.96|323.01|321.01|323.01|321.01|322.96|320.96|8
1725133710000|2024-08-31 19:48:30|323.02|321.02|323.05|321.05|323.06|321.06|323.02|321.02|10
1725133720000|2024-08-31 19:48:40|323.04|321.04|323.07|321.07|323.08|321.08|323.04|321.04|12
1725133730000|2024-08-31 19:48:50|323.08|321.08|322.99|320.99|323.08|321.08|322.99|320.99|9
1725133740000|2024-08-31 19:49:00|322.95|320.95|322.94|320.94|322.96|320.96|322.94|320.94|6
1725133750000|2024-08-31 19:49:10|322.95|320.95|322.95|320.95|322.95|320.95|322.94|320.94|3
1725133760000|2024-08-31 19:49:20|322.94|320.94|322.89|320.89|322.94|320.94|322.89|320.89|5
1725133770000|2024-08-31 19:49:30|322.88|320.88|322.83|320.83|322.88|320.88|322.83|320.83|5
1725133780000|2024-08-31 19:49:40|322.84|320.84|322.87|320.87|322.87|320.87|322.83|320.83|16
1725133790000|2024-08-31 19:49:50|322.85|320.85|322.88|320.88|322.88|320.88|322.85|320.85|10
1725133800000|2024-08-31 19:50:00|322.86|320.86|322.91|320.91|322.91|320.91|322.84|320.84|10
1725133810000|2024-08-31 19:50:10|322.9|320.9|322.95|320.95|322.97|320.97|322.88|320.88|12
1725133820000|2024-08-31 19:50:20|322.94|320.94|322.96|320.96|322.96|320.96|322.92|320.92|11
1725133830000|2024-08-31 19:50:30|322.95|320.95|322.96|320.96|322.97|320.97|322.93|320.93|6
1725133840000|2024-08-31 19:50:40|322.97|320.97|322.96|320.96|322.99|320.99|322.96|320.96|7
1725133850000|2024-08-31 19:50:50|322.92|320.92|322.97|320.97|322.97|320.97|322.92|320.92|2
1725133860000|2024-08-31 19:51:00|322.96|320.96|322.95|320.95|322.96|320.96|322.94|320.94|4
1725133870000|2024-08-31 19:51:10|322.96|320.96|323.01|321.01|323.01|321.01|322.94|320.94|12
1725133880000|2024-08-31 19:51:20|323|321|322.9|320.9|323.02|321.02|322.9|320.9|13
1725133890000|2024-08-31 19:51:30|322.87|320.87|322.85|320.85|322.87|320.87|322.82|320.82|11
1725133900000|2024-08-31 19:51:40|322.89|320.89|322.93|320.93|322.94|320.94|322.89|320.89|9
1725133910000|2024-08-31 19:51:50|322.92|320.92|322.86|320.86|322.94|320.94|322.86|320.86|11
1725133920000|2024-08-31 19:52:00|322.88|320.88|322.83|320.83|322.89|320.89|322.77|320.77|16
1725133930000|2024-08-31 19:52:10|322.82|320.82|322.87|320.87|322.87|320.87|322.8|320.8|9
1725133940000|2024-08-31 19:52:20|322.88|320.88|322.86|320.86|322.9|320.9|322.86|320.86|7
1725133950000|2024-08-31 19:52:30|322.87|320.87|322.87|320.87|322.87|320.87|322.86|320.86|3
1725133960000|2024-08-31 19:52:40|322.89|320.89|322.89|320.89|322.89|320.89|322.86|320.86|5
1725133970000|2024-08-31 19:52:50|322.88|320.88|322.89|320.89|322.89|320.89|322.86|320.86|15
1725133980000|2024-08-31 19:53:00|322.87|320.87|322.84|320.84|322.87|320.87|322.82|320.82|7
1725133990000|2024-08-31 19:53:10|322.85|320.85|322.94|320.94|322.97|320.97|322.84|320.84|21
1725134000000|2024-08-31 19:53:20|322.95|320.95|322.99|320.99|322.99|320.99|322.95|320.95|4
1725134010000|2024-08-31 19:53:30|323.01|321.01|323.02|321.02|323.04|321.04|323.01|321.01|6
1725134020000|2024-08-31 19:53:40|322.99|320.99|323.01|321.01|323.01|321.01|322.98|320.98|9
1725134030000|2024-08-31 19:53:50|323|321|322.94|320.94|323|321|322.93|320.93|6
1725134040000|2024-08-31 19:54:00|322.96|320.96|322.94|320.94|322.96|320.96|322.92|320.92|13
1725134050000|2024-08-31 19:54:10|322.97|320.97|322.98|320.98|322.99|320.99|322.97|320.97|8
1725134060000|2024-08-31 19:54:20|322.97|320.97|322.87|320.87|322.99|320.99|322.87|320.87|12
1725134070000|2024-08-31 19:54:30|322.88|320.88|322.91|320.91|322.92|320.92|322.88|320.88|11
1725134080000|2024-08-31 19:54:40|322.92|320.92|322.96|320.96|322.96|320.96|322.92|320.92|6
1725134090000|2024-08-31 19:54:50|322.97|320.97|322.94|320.94|322.97|320.97|322.94|320.94|15
1725134100000|2024-08-31 19:55:00|322.95|320.95|322.87|320.87|322.95|320.95|322.87|320.87|15
1725134110000|2024-08-31 19:55:10|322.88|320.88|322.95|320.95|322.96|320.96|322.84|320.84|9
1725134120000|2024-08-31 19:55:20|322.96|320.96|322.94|320.94|322.99|320.99|322.94|320.94|5
1725134130000|2024-08-31 19:55:30|322.93|320.93|322.99|320.99|322.99|320.99|322.93|320.93|5
1725134140000|2024-08-31 19:55:40|322.98|320.98|322.93|320.93|322.98|320.98|322.93|320.93|10
1725134150000|2024-08-31 19:55:50|322.92|320.92|322.94|320.94|322.95|320.95|322.92|320.92|9
1725134160000|2024-08-31 19:56:00|322.96|320.96|322.94|320.94|322.96|320.96|322.94|320.94|2
1725134180000|2024-08-31 19:56:20|322.95|320.95|322.94|320.94|322.97|320.97|322.94|320.94|8
1725134190000|2024-08-31 19:56:30|322.95|320.95|322.96|320.96|322.97|320.97|322.93|320.93|10
1725134200000|2024-08-31 19:56:40|322.97|320.97|322.98|320.98|323.01|321.01|322.95|320.95|10
1725134210000|2024-08-31 19:56:50|322.97|320.97|322.99|320.99|322.99|320.99|322.97|320.97|3
1725134220000|2024-08-31 19:57:00|322.98|320.98|322.93|320.93|322.99|320.99|322.92|320.92|8
1725134230000|2024-08-31 19:57:10|322.92|320.92|322.94|320.94|322.94|320.94|322.92|320.92|5
1725134240000|2024-08-31 19:57:20|322.95|320.95|323|321|323.01|321.01|322.95|320.95|6
1725134250000|2024-08-31 19:57:30|323.01|321.01|322.93|320.93|323.01|321.01|322.93|320.93|8
1725134260000|2024-08-31 19:57:40|322.95|320.95|322.94|320.94|322.99|320.99|322.93|320.93|11
1725134270000|2024-08-31 19:57:50|322.93|320.93|322.95|320.95|322.96|320.96|322.92|320.92|12
1725134280000|2024-08-31 19:58:00|322.93|320.93|322.87|320.87|322.94|320.94|322.87|320.87|5
1725134290000|2024-08-31 19:58:10|322.85|320.85|322.92|320.92|322.92|320.92|322.85|320.85|11
1725134300000|2024-08-31 19:58:20|322.93|320.93|322.92|320.92|322.94|320.94|322.91|320.91|11
1725134310000|2024-08-31 19:58:30|322.91|320.91|322.92|320.92|322.93|320.93|322.9|320.9|10
1725134320000|2024-08-31 19:58:40|322.93|320.93|322.92|320.92|322.95|320.95|322.92|320.92|9
1725134330000|2024-08-31 19:58:50|322.91|320.91|322.98|320.98|322.98|320.98|322.91|320.91|13
1725134340000|2024-08-31 19:59:00|322.96|320.96|322.94|320.94|322.98|320.98|322.93|320.93|8
1725134350000|2024-08-31 19:59:10|322.95|320.95|322.96|320.96|322.97|320.97|322.93|320.93|6
1725134360000|2024-08-31 19:59:20|322.93|320.93|322.94|320.94|322.95|320.95|322.93|320.93|10
1725134370000|2024-08-31 19:59:30|322.93|320.93|322.94|320.94|322.95|320.95|322.93|320.93|9
1725134380000|2024-08-31 19:59:40|322.95|320.95|322.92|320.92|322.95|320.95|322.92|320.92|6
1725134390000|2024-08-31 19:59:50|322.93|320.93|322.96|320.96|322.96|320.96|322.93|320.93|13
1725134400000|2024-08-31 20:00:00|322.97|320.97|322.83|320.83|322.97|320.97|322.81|320.81|20
1725134410000|2024-08-31 20:00:10|322.82|320.82|322.78|320.78|322.84|320.84|322.75|320.75|17
1725134420000|2024-08-31 20:00:20|322.8|320.8|322.85|320.85|322.85|320.85|322.8|320.8|13
1725134430000|2024-08-31 20:00:30|322.84|320.84|322.85|320.85|322.9|320.9|322.84|320.84|6
1725134440000|2024-08-31 20:00:40|322.86|320.86|322.92|320.92|322.95|320.95|322.85|320.85|22
1725134450000|2024-08-31 20:00:50|322.93|320.93|322.93|320.93|322.93|320.93|322.9|320.9|9
1725134460000|2024-08-31 20:01:00|322.95|320.95|322.86|320.86|322.95|320.95|322.86|320.86|8
1725134470000|2024-08-31 20:01:10|322.85|320.85|322.85|320.85|322.85|320.85|322.82|320.82|10
1725134480000|2024-08-31 20:01:20|322.84|320.84|322.84|320.84|322.86|320.86|322.77|320.77|11
1725134490000|2024-08-31 20:01:30|322.86|320.86|322.85|320.85|322.86|320.86|322.84|320.84|4
1725134500000|2024-08-31 20:01:40|322.91|320.91|322.81|320.81|322.92|320.92|322.81|320.81|16
1725134520000|2024-08-31 20:02:00|322.84|320.84|322.83|320.83|322.84|320.84|322.81|320.81|9
1725134530000|2024-08-31 20:02:10|322.82|320.82|322.84|320.84|322.85|320.85|322.79|320.79|14
1725134540000|2024-08-31 20:02:20|322.85|320.85|322.75|320.75|322.85|320.85|322.75|320.75|10
1725134550000|2024-08-31 20:02:30|322.74|320.74|322.7|320.7|322.74|320.74|322.7|320.7|3
1725134560000|2024-08-31 20:02:40|322.71|320.71|322.67|320.67|322.71|320.71|322.63|320.63|8
1725134570000|2024-08-31 20:02:50|322.65|320.65|322.65|320.65|322.7|320.7|322.65|320.65|16
1725134580000|2024-08-31 20:03:00|322.66|320.66|322.71|320.71|322.71|320.71|322.66|320.66|5
1725134590000|2024-08-31 20:03:10|322.73|320.73|322.74|320.74|322.77|320.77|322.73|320.73|11
1725134600000|2024-08-31 20:03:20|322.73|320.73|322.74|320.74|322.74|320.74|322.72|320.72|10
1725134610000|2024-08-31 20:03:30|322.77|320.77|322.71|320.71|322.78|320.78|322.71|320.71|14
1725134620000|2024-08-31 20:03:40|322.72|320.72|322.67|320.67|322.73|320.73|322.65|320.65|12
1725134630000|2024-08-31 20:03:50|322.65|320.65|322.65|320.65|322.65|320.65|322.65|320.65|1
1725134650000|2024-08-31 20:04:10|322.68|320.68|322.72|320.72|322.72|320.72|322.68|320.68|5
1725134660000|2024-08-31 20:04:20|322.71|320.71|322.69|320.69|322.72|320.72|322.68|320.68|9
1725134670000|2024-08-31 20:04:30|322.68|320.68|322.65|320.65|322.69|320.69|322.65|320.65|5
1725134680000|2024-08-31 20:04:40|322.64|320.64|322.63|320.63|322.64|320.64|322.63|320.63|2
1725134700000|2024-08-31 20:05:00|322.65|320.65|322.65|320.65|322.65|320.65|322.65|320.65|1
1725134710000|2024-08-31 20:05:10|322.68|320.68|322.65|320.65|322.68|320.68|322.65|320.65|3
1725134770000|2024-08-31 20:06:10|322.6|320.6|322.4|320.4|322.6|320.6|322.4|320.4|4
1725134780000|2024-08-31 20:06:20|322.41|320.41|322.43|320.43|322.46|320.46|322.4|320.4|17
1725134790000|2024-08-31 20:06:30|322.44|320.44|322.45|320.45|322.46|320.46|322.41|320.41|11
1725134800000|2024-08-31 20:06:40|322.44|320.44|322.46|320.46|322.46|320.46|322.42|320.42|8
1725134810000|2024-08-31 20:06:50|322.47|320.47|322.49|320.49|322.49|320.49|322.46|320.46|6
1725134820000|2024-08-31 20:07:00|322.52|320.52|322.5|320.5|322.52|320.52|322.5|320.5|9
1725134830000|2024-08-31 20:07:10|322.51|320.51|322.52|320.52|322.52|320.52|322.51|320.51|4
1725134840000|2024-08-31 20:07:20|322.53|320.53|322.64|320.64|322.65|320.65|322.53|320.53|10
1725134850000|2024-08-31 20:07:30|322.65|320.65|322.61|320.61|322.66|320.66|322.61|320.61|7
1725134860000|2024-08-31 20:07:40|322.62|320.62|322.62|320.62|322.64|320.64|322.61|320.61|14
1725134870000|2024-08-31 20:07:50|322.63|320.63|322.66|320.66|322.66|320.66|322.63|320.63|4
1725134880000|2024-08-31 20:08:00|322.67|320.67|322.62|320.62|322.67|320.67|322.6|320.6|9
1725134890000|2024-08-31 20:08:10|322.61|320.61|322.59|320.59|322.62|320.62|322.59|320.59|13
1725134900000|2024-08-31 20:08:20|322.6|320.6|322.71|320.71|322.71|320.71|322.6|320.6|6
1725134910000|2024-08-31 20:08:30|322.7|320.7|322.63|320.63|322.72|320.72|322.63|320.63|13
1725134920000|2024-08-31 20:08:40|322.64|320.64|322.62|320.62|322.64|320.64|322.6|320.6|11
1725134930000|2024-08-31 20:08:50|322.61|320.61|322.48|320.48|322.61|320.61|322.48|320.48|10
1725134940000|2024-08-31 20:09:00|322.43|320.43|322.43|320.43|322.44|320.44|322.41|320.41|11
1725134950000|2024-08-31 20:09:10|322.4|320.4|322.46|320.46|322.49|320.49|322.4|320.4|11
1725134960000|2024-08-31 20:09:20|322.47|320.47|322.47|320.47|322.47|320.47|322.47|320.47|1
1725134970000|2024-08-31 20:09:30|322.49|320.49|322.47|320.47|322.49|320.49|322.46|320.46|8
1725134980000|2024-08-31 20:09:40|322.46|320.46|322.47|320.47|322.48|320.48|322.46|320.46|13
1725134990000|2024-08-31 20:09:50|322.48|320.48|322.46|320.46|322.48|320.48|322.45|320.45|5
1725135000000|2024-08-31 20:10:00|322.47|320.47|322.46|320.46|322.47|320.47|322.44|320.44|8
1725135010000|2024-08-31 20:10:10|322.48|320.48|322.5|320.5|322.51|320.51|322.48|320.48|7
1725135020000|2024-08-31 20:10:20|322.49|320.49|322.51|320.51|322.51|320.51|322.49|320.49|7
1725135030000|2024-08-31 20:10:30|322.53|320.53|322.62|320.62|322.62|320.62|322.52|320.52|13
1725135040000|2024-08-31 20:10:40|322.63|320.63|322.65|320.65|322.65|320.65|322.63|320.63|13
1725135050000|2024-08-31 20:10:50|322.64|320.64|322.59|320.59|322.64|320.64|322.58|320.58|8
1725135060000|2024-08-31 20:11:00|322.57|320.57|322.59|320.59|322.63|320.63|322.57|320.57|17
1725135070000|2024-08-31 20:11:10|322.58|320.58|322.58|320.58|322.59|320.59|322.58|320.58|7
1725135080000|2024-08-31 20:11:20|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1725135100000|2024-08-31 20:11:40|322.59|320.59|322.59|320.59|322.59|320.59|322.58|320.58|3
1725135110000|2024-08-31 20:11:50|322.61|320.61|322.64|320.64|322.64|320.64|322.6|320.6|12
1725135120000|2024-08-31 20:12:00|322.62|320.62|322.61|320.61|322.62|320.62|322.61|320.61|4
1725135130000|2024-08-31 20:12:10|322.62|320.62|322.65|320.65|322.66|320.66|322.61|320.61|22
1725135140000|2024-08-31 20:12:20|322.64|320.64|322.57|320.57|322.64|320.64|322.57|320.57|11
1725135160000|2024-08-31 20:12:40|322.61|320.61|322.62|320.62|322.64|320.64|322.61|320.61|9
1725135170000|2024-08-31 20:12:50|322.61|320.61|322.62|320.62|322.63|320.63|322.61|320.61|12
1725135180000|2024-08-31 20:13:00|322.61|320.61|322.66|320.66|322.66|320.66|322.61|320.61|3
1725135190000|2024-08-31 20:13:10|322.63|320.63|322.72|320.72|322.72|320.72|322.63|320.63|16
1725135200000|2024-08-31 20:13:20|322.73|320.73|322.73|320.73|322.75|320.75|322.73|320.73|3
1725135210000|2024-08-31 20:13:30|322.72|320.72|322.79|320.79|322.79|320.79|322.72|320.72|7
1725135220000|2024-08-31 20:13:40|322.8|320.8|322.79|320.79|322.8|320.8|322.77|320.77|9
1725135230000|2024-08-31 20:13:50|322.8|320.8|322.8|320.8|322.81|320.81|322.79|320.79|5
1725135240000|2024-08-31 20:14:00|322.77|320.77|322.75|320.75|322.77|320.77|322.74|320.74|7
1725135250000|2024-08-31 20:14:10|322.74|320.74|322.71|320.71|322.74|320.74|322.71|320.71|7
1725135260000|2024-08-31 20:14:20|322.72|320.72|322.69|320.69|322.74|320.74|322.69|320.69|11
1725135270000|2024-08-31 20:14:30|322.7|320.7|322.67|320.67|322.7|320.7|322.67|320.67|9
1725135280000|2024-08-31 20:14:40|322.65|320.65|322.69|320.69|322.7|320.7|322.65|320.65|9
1725135290000|2024-08-31 20:14:50|322.67|320.67|322.67|320.67|322.69|320.69|322.67|320.67|5
1725135300000|2024-08-31 20:15:00|322.66|320.66|322.61|320.61|322.67|320.67|322.61|320.61|5
1725135330000|2024-08-31 20:15:30|322.59|320.59|322.61|320.61|322.61|320.61|322.59|320.59|2
1725135360000|2024-08-31 20:16:00|322.6|320.6|322.53|320.53|322.6|320.6|322.53|320.53|8
1725135370000|2024-08-31 20:16:10|322.52|320.52|322.51|320.51|322.52|320.52|322.51|320.51|2
1725135380000|2024-08-31 20:16:20|322.5|320.5|322.49|320.49|322.5|320.5|322.49|320.49|2
1725135410000|2024-08-31 20:16:50|322.48|320.48|322.48|320.48|322.48|320.48|322.48|320.48|1
1725135420000|2024-08-31 20:17:00|322.38|320.38|322.44|320.44|322.44|320.44|322.37|320.37|5
1725135430000|2024-08-31 20:17:10|322.45|320.45|322.43|320.43|322.45|320.45|322.43|320.43|3
1725135440000|2024-08-31 20:17:20|322.42|320.42|322.38|320.38|322.42|320.42|322.38|320.38|3
1725135450000|2024-08-31 20:17:30|322.36|320.36|322.36|320.36|322.38|320.38|322.36|320.36|5
1725135460000|2024-08-31 20:17:40|322.39|320.39|322.39|320.39|322.39|320.39|322.39|320.39|1
1725135470000|2024-08-31 20:17:50|322.4|320.4|322.45|320.45|322.45|320.45|322.4|320.4|10
1725135480000|2024-08-31 20:18:00|322.46|320.46|322.46|320.46|322.47|320.47|322.45|320.45|4
1725135490000|2024-08-31 20:18:10|322.51|320.51|322.66|320.66|322.72|320.72|322.51|320.51|14
1725135500000|2024-08-31 20:18:20|322.67|320.67|322.72|320.72|322.72|320.72|322.67|320.67|15
1725135510000|2024-08-31 20:18:30|322.75|320.75|322.79|320.79|322.8|320.8|322.75|320.75|7
1725135520000|2024-08-31 20:18:40|322.78|320.78|322.76|320.76|322.78|320.78|322.76|320.76|3
1725135530000|2024-08-31 20:18:50|322.75|320.75|322.75|320.75|322.75|320.75|322.75|320.75|1
1725135550000|2024-08-31 20:19:10|322.76|320.76|322.76|320.76|322.76|320.76|322.76|320.76|1
1725135570000|2024-08-31 20:19:30|322.79|320.79|322.78|320.78|322.79|320.79|322.78|320.78|2
1725135580000|2024-08-31 20:19:40|322.79|320.79|322.76|320.76|322.79|320.79|322.74|320.74|5
1725135590000|2024-08-31 20:19:50|322.75|320.75|322.76|320.76|322.76|320.76|322.75|320.75|2
1725135600000|2024-08-31 20:20:00|322.78|320.78|322.78|320.78|322.79|320.79|322.76|320.76|8
1725135610000|2024-08-31 20:20:10|322.77|320.77|322.76|320.76|322.78|320.78|322.76|320.76|4
1725135620000|2024-08-31 20:20:20|322.77|320.77|322.75|320.75|322.77|320.77|322.75|320.75|3
1725135640000|2024-08-31 20:20:40|322.72|320.72|322.63|320.63|322.75|320.75|322.6|320.6|10
1725135650000|2024-08-31 20:20:50|322.64|320.64|322.65|320.65|322.66|320.66|322.63|320.63|5
1725135660000|2024-08-31 20:21:00|322.66|320.66|322.68|320.68|322.68|320.68|322.64|320.64|8
1725135670000|2024-08-31 20:21:10|322.69|320.69|322.65|320.65|322.69|320.69|322.63|320.63|6
1725135680000|2024-08-31 20:21:20|322.66|320.66|322.67|320.67|322.69|320.69|322.66|320.66|6
1725135690000|2024-08-31 20:21:30|322.65|320.65|322.65|320.65|322.65|320.65|322.63|320.63|6
1725135700000|2024-08-31 20:21:40|322.64|320.64|322.63|320.63|322.65|320.65|322.62|320.62|10
1725135710000|2024-08-31 20:21:50|322.64|320.64|322.62|320.62|322.64|320.64|322.62|320.62|5
1725135720000|2024-08-31 20:22:00|322.64|320.64|322.73|320.73|322.73|320.73|322.63|320.63|9
1725135730000|2024-08-31 20:22:10|322.74|320.74|322.75|320.75|322.77|320.77|322.73|320.73|13
1725135740000|2024-08-31 20:22:20|322.76|320.76|322.72|320.72|322.76|320.76|322.72|320.72|11
1725135750000|2024-08-31 20:22:30|322.73|320.73|322.72|320.72|322.74|320.74|322.72|320.72|8
1725135770000|2024-08-31 20:22:50|322.73|320.73|322.72|320.72|322.74|320.74|322.72|320.72|4
1725135790000|2024-08-31 20:23:10|322.74|320.74|322.7|320.7|322.74|320.74|322.7|320.7|3
1725135800000|2024-08-31 20:23:20|322.71|320.71|322.71|320.71|322.72|320.72|322.71|320.71|3
1725135810000|2024-08-31 20:23:30|322.69|320.69|322.69|320.69|322.69|320.69|322.69|320.69|1
1725135820000|2024-08-31 20:23:40|322.67|320.67|322.67|320.67|322.67|320.67|322.67|320.67|1
1725135830000|2024-08-31 20:23:50|322.57|320.57|322.58|320.58|322.58|320.58|322.57|320.57|2
1725135840000|2024-08-31 20:24:00|322.6|320.6|322.52|320.52|322.61|320.61|322.51|320.51|8
1725135850000|2024-08-31 20:24:10|322.53|320.53|322.51|320.51|322.54|320.54|322.51|320.51|4
1725135860000|2024-08-31 20:24:20|322.54|320.54|322.51|320.51|322.54|320.54|322.51|320.51|2
1725135880000|2024-08-31 20:24:40|322.52|320.52|322.54|320.54|322.54|320.54|322.51|320.51|8
1725135890000|2024-08-31 20:24:50|322.53|320.53|322.54|320.54|322.54|320.54|322.53|320.53|4
1725135900000|2024-08-31 20:25:00|322.55|320.55|322.51|320.51|322.55|320.55|322.51|320.51|9
1725135920000|2024-08-31 20:25:20|322.54|320.54|322.54|320.54|322.54|320.54|322.54|320.54|1
1725135930000|2024-08-31 20:25:30|322.55|320.55|322.55|320.55|322.55|320.55|322.55|320.55|1
1725135940000|2024-08-31 20:25:40|322.54|320.54|322.54|320.54|322.56|320.56|322.51|320.51|7
1725135950000|2024-08-31 20:25:50|322.55|320.55|322.57|320.57|322.57|320.57|322.55|320.55|4
1725135960000|2024-08-31 20:26:00|322.55|320.55|322.51|320.51|322.56|320.56|322.51|320.51|6
1725136020000|2024-08-31 20:27:00|322.53|320.53|322.56|320.56|322.56|320.56|322.53|320.53|3
1725136030000|2024-08-31 20:27:10|322.6|320.6|322.62|320.62|322.63|320.63|322.6|320.6|12
1725136040000|2024-08-31 20:27:20|322.61|320.61|322.61|320.61|322.61|320.61|322.61|320.61|1
1725136050000|2024-08-31 20:27:30|322.63|320.63|322.63|320.63|322.63|320.63|322.59|320.59|5
1725136060000|2024-08-31 20:27:40|322.62|320.62|322.61|320.61|322.63|320.63|322.61|320.61|8
1725136070000|2024-08-31 20:27:50|322.62|320.62|322.63|320.63|322.63|320.63|322.62|320.62|2
1725136080000|2024-08-31 20:28:00|322.65|320.65|322.62|320.62|322.65|320.65|322.62|320.62|6
1725136090000|2024-08-31 20:28:10|322.64|320.64|322.61|320.61|322.65|320.65|322.61|320.61|5
1725136100000|2024-08-31 20:28:20|322.6|320.6|322.58|320.58|322.6|320.6|322.58|320.58|3
1725136110000|2024-08-31 20:28:30|322.57|320.57|322.58|320.58|322.59|320.59|322.57|320.57|10
1725136120000|2024-08-31 20:28:40|322.59|320.59|322.54|320.54|322.59|320.59|322.54|320.54|5
1725136130000|2024-08-31 20:28:50|322.53|320.53|322.49|320.49|322.53|320.53|322.49|320.49|4
1725136140000|2024-08-31 20:29:00|322.48|320.48|322.48|320.48|322.48|320.48|322.48|320.48|1
1725136150000|2024-08-31 20:29:10|322.47|320.47|322.48|320.48|322.48|320.48|322.47|320.47|2
1725136160000|2024-08-31 20:29:20|322.45|320.45|322.45|320.45|322.45|320.45|322.45|320.45|1
1725136190000|2024-08-31 20:29:50|322.46|320.46|322.47|320.47|322.47|320.47|322.46|320.46|2
1725136200000|2024-08-31 20:30:00|322.5|320.5|322.46|320.46|322.5|320.5|322.45|320.45|4
1725136210000|2024-08-31 20:30:10|322.47|320.47|322.47|320.47|322.48|320.48|322.47|320.47|3
1725136220000|2024-08-31 20:30:20|322.48|320.48|322.5|320.5|322.5|320.5|322.48|320.48|2
1725136230000|2024-08-31 20:30:30|322.51|320.51|322.51|320.51|322.51|320.51|322.51|320.51|1
1725136240000|2024-08-31 20:30:40|322.53|320.53|322.55|320.55|322.55|320.55|322.53|320.53|3
1725136260000|2024-08-31 20:31:00|322.53|320.53|322.54|320.54|322.55|320.55|322.51|320.51|9
1725136270000|2024-08-31 20:31:10|322.55|320.55|322.55|320.55|322.55|320.55|322.53|320.53|5
1725136280000|2024-08-31 20:31:20|322.56|320.56|322.57|320.57|322.57|320.57|322.56|320.56|2
1725136290000|2024-08-31 20:31:30|322.58|320.58|322.57|320.57|322.58|320.58|322.57|320.57|2
1725136350000|2024-08-31 20:32:30|322.58|320.58|322.59|320.59|322.59|320.59|322.58|320.58|2
1725136360000|2024-08-31 20:32:40|322.67|320.67|322.76|320.76|322.76|320.76|322.67|320.67|3
1725136370000|2024-08-31 20:32:50|322.77|320.77|322.77|320.77|322.77|320.77|322.77|320.77|1
1725136400000|2024-08-31 20:33:20|322.78|320.78|322.77|320.77|322.78|320.78|322.77|320.77|2
1725136410000|2024-08-31 20:33:30|322.74|320.74|322.72|320.72|322.74|320.74|322.71|320.71|8
1725136420000|2024-08-31 20:33:40|322.71|320.71|322.68|320.68|322.71|320.71|322.66|320.66|13
1725136430000|2024-08-31 20:33:50|322.69|320.69|322.68|320.68|322.69|320.69|322.68|320.68|2
1725136440000|2024-08-31 20:34:00|322.66|320.66|322.64|320.64|322.66|320.66|322.6|320.6|7
1725136450000|2024-08-31 20:34:10|322.63|320.63|322.55|320.55|322.64|320.64|322.55|320.55|15
1725136460000|2024-08-31 20:34:20|322.56|320.56|322.55|320.55|322.56|320.56|322.54|320.54|8
1725136470000|2024-08-31 20:34:30|322.54|320.54|322.51|320.51|322.55|320.55|322.51|320.51|9
1725136480000|2024-08-31 20:34:40|322.52|320.52|322.55|320.55|322.57|320.57|322.52|320.52|6
1725136490000|2024-08-31 20:34:50|322.56|320.56|322.57|320.57|322.57|320.57|322.56|320.56|2
1725136570000|2024-08-31 20:36:10|322.56|320.56|322.57|320.57|322.57|320.57|322.56|320.56|2
1725136630000|2024-08-31 20:37:10|322.58|320.58|322.58|320.58|322.59|320.59|322.58|320.58|3
1725136640000|2024-08-31 20:37:20|322.59|320.59|322.61|320.61|322.61|320.61|322.59|320.59|2
1725136660000|2024-08-31 20:37:40|322.59|320.59|322.59|320.59|322.59|320.59|322.59|320.59|1
1725136670000|2024-08-31 20:37:50|322.6|320.6|322.6|320.6|322.6|320.6|322.6|320.6|1
1725136680000|2024-08-31 20:38:00|322.59|320.59|322.59|320.59|322.59|320.59|322.59|320.59|1
1725136700000|2024-08-31 20:38:20|322.67|320.67|322.8|320.8|322.8|320.8|322.67|320.67|2
1725136720000|2024-08-31 20:38:40|322.79|320.79|322.79|320.79|322.79|320.79|322.79|320.79|1
1725136730000|2024-08-31 20:38:50|322.78|320.78|322.73|320.73|322.78|320.78|322.71|320.71|7
1725136740000|2024-08-31 20:39:00|322.69|320.69|322.72|320.72|322.72|320.72|322.69|320.69|4
1725136750000|2024-08-31 20:39:10|322.71|320.71|322.71|320.71|322.72|320.72|322.7|320.7|8
1725136760000|2024-08-31 20:39:20|322.7|320.7|322.71|320.71|322.71|320.71|322.7|320.7|4
1725136770000|2024-08-31 20:39:30|322.7|320.7|322.7|320.7|322.7|320.7|322.69|320.69|3
1725136780000|2024-08-31 20:39:40|322.69|320.69|322.78|320.78|322.78|320.78|322.69|320.69|8
1725136790000|2024-08-31 20:39:50|322.77|320.77|322.81|320.81|322.81|320.81|322.76|320.76|6
1725136800000|2024-08-31 20:40:00|322.82|320.82|322.83|320.83|322.83|320.83|322.76|320.76|13
1725136810000|2024-08-31 20:40:10|322.84|320.84|322.88|320.88|322.89|320.89|322.83|320.83|22
1725136820000|2024-08-31 20:40:20|322.89|320.89|322.92|320.92|322.92|320.92|322.87|320.87|13
1725136830000|2024-08-31 20:40:30|322.91|320.91|322.91|320.91|322.94|320.94|322.91|320.91|12
1725136840000|2024-08-31 20:40:40|322.92|320.92|322.9|320.9|322.93|320.93|322.9|320.9|9
1725136860000|2024-08-31 20:41:00|322.88|320.88|322.83|320.83|322.88|320.88|322.83|320.83|7
1725136880000|2024-08-31 20:41:20|322.82|320.82|322.81|320.81|322.82|320.82|322.81|320.81|2
1725136890000|2024-08-31 20:41:30|322.82|320.82|322.84|320.84|322.84|320.84|322.82|320.82|3
1725136900000|2024-08-31 20:41:40|322.85|320.85|322.84|320.84|322.85|320.85|322.84|320.84|2
1725136910000|2024-08-31 20:41:50|322.85|320.85|322.96|320.96|322.96|320.96|322.85|320.85|9
1725136920000|2024-08-31 20:42:00|322.97|320.97|322.99|320.99|322.99|320.99|322.96|320.96|16
1725136930000|2024-08-31 20:42:10|323.02|321.02|323.02|321.02|323.03|321.03|323|321|6
1725136940000|2024-08-31 20:42:20|323|321|323.04|321.04|323.05|321.05|323|321|5
1725136950000|2024-08-31 20:42:30|323.02|321.02|323.07|321.07|323.07|321.07|323.02|321.02|7
1725136960000|2024-08-31 20:42:40|323.08|321.08|323.08|321.08|323.08|321.08|323.05|321.05|10
1725136970000|2024-08-31 20:42:50|323.07|321.07|322.93|320.93|323.07|321.07|322.92|320.92|11
1725136980000|2024-08-31 20:43:00|322.95|320.95|322.95|320.95|322.95|320.95|322.92|320.92|14
1725136990000|2024-08-31 20:43:10|322.94|320.94|323.01|321.01|323.01|321.01|322.94|320.94|9
1725137000000|2024-08-31 20:43:20|322.99|320.99|322.99|320.99|323|321|322.98|320.98|10
1725137010000|2024-08-31 20:43:30|322.97|320.97|322.96|320.96|322.97|320.97|322.96|320.96|4
1725137020000|2024-08-31 20:43:40|322.95|320.95|322.95|320.95|322.96|320.96|322.94|320.94|7
1725137030000|2024-08-31 20:43:50|322.94|320.94|322.95|320.95|322.97|320.97|322.94|320.94|7
1725137040000|2024-08-31 20:44:00|322.94|320.94|322.97|320.97|322.98|320.98|322.91|320.91|10
1725137050000|2024-08-31 20:44:10|322.98|320.98|323.05|321.05|323.05|321.05|322.98|320.98|7
1725137060000|2024-08-31 20:44:20|323.06|321.06|323.08|321.08|323.08|321.08|323.06|321.06|3
1725137110000|2024-08-31 20:45:10|323.11|321.11|323.52|321.52|323.59|321.59|323.11|321.11|8
1725137120000|2024-08-31 20:45:20|323.53|321.53|323.57|321.57|323.57|321.57|323.52|321.52|12
1725137130000|2024-08-31 20:45:30|323.56|321.56|323.56|321.56|323.57|321.57|323.54|321.54|8
1725137140000|2024-08-31 20:45:40|323.57|321.57|323.57|321.57|323.57|321.57|323.56|321.56|3
1725137150000|2024-08-31 20:45:50|323.58|321.58|323.61|321.61|323.63|321.63|323.58|321.58|11
1725137160000|2024-08-31 20:46:00|323.58|321.58|323.59|321.59|323.6|321.6|323.57|321.57|8
1725137170000|2024-08-31 20:46:10|323.57|321.57|323.56|321.56|323.59|321.59|323.56|321.56|11
1725137180000|2024-08-31 20:46:20|323.58|321.58|323.63|321.63|323.64|321.64|323.58|321.58|13
1725137190000|2024-08-31 20:46:30|323.62|321.62|323.62|321.62|323.62|321.62|323.57|321.57|6
1725137200000|2024-08-31 20:46:40|323.63|321.63|323.59|321.59|323.63|321.63|323.58|321.58|8
1725137210000|2024-08-31 20:46:50|323.58|321.58|323.56|321.56|323.59|321.59|323.54|321.54|7
1725137220000|2024-08-31 20:47:00|323.57|321.57|323.53|321.53|323.58|321.58|323.53|321.53|7
1725137230000|2024-08-31 20:47:10|323.52|321.52|323.59|321.59|323.61|321.61|323.52|321.52|7
1725137240000|2024-08-31 20:47:20|323.58|321.58|323.6|321.6|323.61|321.61|323.55|321.55|11
1725137250000|2024-08-31 20:47:30|323.59|321.59|323.58|321.58|323.61|321.61|323.58|321.58|5
1725137260000|2024-08-31 20:47:40|323.56|321.56|323.57|321.57|323.61|321.61|323.56|321.56|14
1725137270000|2024-08-31 20:47:50|323.55|321.55|323.54|321.54|323.57|321.57|323.54|321.54|5
1725137280000|2024-08-31 20:48:00|323.55|321.55|323.56|321.56|323.61|321.61|323.51|321.51|19
1725137290000|2024-08-31 20:48:10|323.55|321.55|323.5|321.5|323.55|321.55|323.49|321.49|12
1725137300000|2024-08-31 20:48:20|323.55|321.55|323.59|321.59|323.62|321.62|323.55|321.55|10
1725137310000|2024-08-31 20:48:30|323.6|321.6|323.59|321.59|323.62|321.62|323.58|321.58|6
1725137320000|2024-08-31 20:48:40|323.6|321.6|323.58|321.58|323.6|321.6|323.55|321.55|8
1725137330000|2024-08-31 20:48:50|323.57|321.57|323.55|321.55|323.58|321.58|323.55|321.55|7
1725137340000|2024-08-31 20:49:00|323.54|321.54|323.49|321.49|323.55|321.55|323.49|321.49|6
1725137350000|2024-08-31 20:49:10|323.53|321.53|323.56|321.56|323.58|321.58|323.53|321.53|11
1725137360000|2024-08-31 20:49:20|323.58|321.58|323.61|321.61|323.61|321.61|323.58|321.58|3
1725137370000|2024-08-31 20:49:30|323.58|321.58|323.64|321.64|323.65|321.65|323.58|321.58|12
1725137390000|2024-08-31 20:49:50|323.63|321.63|323.63|321.63|323.63|321.63|323.62|321.62|3
1725137460000|2024-08-31 20:51:00|323.59|321.59|323.62|321.62|323.62|321.62|323.59|321.59|6
1725137470000|2024-08-31 20:51:10|323.63|321.63|323.62|321.62|323.63|321.63|323.61|321.61|12
1725137480000|2024-08-31 20:51:20|323.63|321.63|323.61|321.61|323.63|321.63|323.48|321.48|13
1725137490000|2024-08-31 20:51:30|323.57|321.57|323.53|321.53|323.57|321.57|323.53|321.53|3
1725137500000|2024-08-31 20:51:40|323.5|321.5|323.47|321.47|323.5|321.5|323.42|321.42|12
1725137510000|2024-08-31 20:51:50|323.48|321.48|323.52|321.52|323.52|321.52|323.48|321.48|5
1725137520000|2024-08-31 20:52:00|323.53|321.53|323.52|321.52|323.53|321.53|323.52|321.52|2
1725137530000|2024-08-31 20:52:10|323.51|321.51|323.51|321.51|323.52|321.52|323.5|321.5|13
1725137540000|2024-08-31 20:52:20|323.52|321.52|323.57|321.57|323.57|321.57|323.49|321.49|8
1725137550000|2024-08-31 20:52:30|323.58|321.58|323.6|321.6|323.6|321.6|323.58|321.58|6
1725137560000|2024-08-31 20:52:40|323.59|321.59|323.55|321.55|323.59|321.59|323.54|321.54|6
1725137570000|2024-08-31 20:52:50|323.57|321.57|323.63|321.63|323.63|321.63|323.57|321.57|2
1725137580000|2024-08-31 20:53:00|323.66|321.66|323.65|321.65|323.66|321.66|323.63|321.63|3
1725137590000|2024-08-31 20:53:10|323.66|321.66|323.65|321.65|323.66|321.66|323.65|321.65|2
1725137600000|2024-08-31 20:53:20|323.67|321.67|323.69|321.69|323.7|321.7|323.67|321.67|4
1725137610000|2024-08-31 20:53:30|323.67|321.67|323.66|321.66|323.69|321.69|323.55|321.55|12
1725137620000|2024-08-31 20:53:40|323.67|321.67|323.66|321.66|323.67|321.67|323.65|321.65|5
1725137630000|2024-08-31 20:53:50|323.63|321.63|323.64|321.64|323.66|321.66|323.63|321.63|5
1725137640000|2024-08-31 20:54:00|323.62|321.62|323.61|321.61|323.62|321.62|323.61|321.61|2
1725137650000|2024-08-31 20:54:10|323.62|321.62|323.63|321.63|323.63|321.63|323.54|321.54|9
1725137660000|2024-08-31 20:54:20|323.64|321.64|323.62|321.62|323.64|321.64|323.62|321.62|5
1725137670000|2024-08-31 20:54:30|323.61|321.61|323.61|321.61|323.61|321.61|323.61|321.61|1
1725137680000|2024-08-31 20:54:40|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1725137690000|2024-08-31 20:54:50|323.63|321.63|323.63|321.63|323.68|321.68|323.63|321.63|10
1725137700000|2024-08-31 20:55:00|323.61|321.61|323.64|321.64|323.65|321.65|323.61|321.61|9
1725137710000|2024-08-31 20:55:10|323.66|321.66|323.65|321.65|323.66|321.66|323.65|321.65|14
1725137720000|2024-08-31 20:55:20|323.64|321.64|323.62|321.62|323.65|321.65|323.62|321.62|5
1725137730000|2024-08-31 20:55:30|323.6|321.6|323.6|321.6|323.62|321.62|323.59|321.59|8
1725137740000|2024-08-31 20:55:40|323.59|321.59|323.5|321.5|323.6|321.6|323.48|321.48|7
1725137750000|2024-08-31 20:55:50|323.48|321.48|323.5|321.5|323.5|321.5|323.48|321.48|2
1725137760000|2024-08-31 20:56:00|323.48|321.48|323.49|321.49|323.49|321.49|323.45|321.45|11
1725137770000|2024-08-31 20:56:10|323.47|321.47|323.43|321.43|323.47|321.47|323.43|321.43|14
1725137780000|2024-08-31 20:56:20|323.44|321.44|323.44|321.44|323.47|321.47|323.43|321.43|13
1725137790000|2024-08-31 20:56:30|323.43|321.43|323.42|321.42|323.43|321.43|323.42|321.42|2
1725137800000|2024-08-31 20:56:40|323.43|321.43|323.43|321.43|323.44|321.44|323.42|321.42|11
1725137810000|2024-08-31 20:56:50|323.42|321.42|323.43|321.43|323.43|321.43|323.41|321.41|8
1725137820000|2024-08-31 20:57:00|323.42|321.42|323.41|321.41|323.42|321.42|323.4|321.4|4
1725137840000|2024-08-31 20:57:20|323.42|321.42|323.43|321.43|323.43|321.43|323.42|321.42|2
1725137850000|2024-08-31 20:57:30|323.42|321.42|323.42|321.42|323.43|321.43|323.42|321.42|3
1725137870000|2024-08-31 20:57:50|323.34|321.34|323.33|321.33|323.34|321.34|323.33|321.33|2
1725137880000|2024-08-31 20:58:00|323.34|321.34|323.45|321.45|323.45|321.45|323.34|321.34|7
1725137890000|2024-08-31 20:58:10|323.46|321.46|323.41|321.41|323.46|321.46|323.4|321.4|8
1725137900000|2024-08-31 20:58:20|323.42|321.42|323.42|321.42|323.42|321.42|323.42|321.42|1
1725137910000|2024-08-31 20:58:30|323.41|321.41|323.42|321.42|323.42|321.42|323.41|321.41|4
1725137920000|2024-08-31 20:58:40|323.44|321.44|323.45|321.45|323.45|321.45|323.44|321.44|2
1725137930000|2024-08-31 20:58:50|323.43|321.43|323.41|321.41|323.43|321.43|323.41|321.41|5
1725137940000|2024-08-31 20:59:00|323.42|321.42|323.43|321.43|323.43|321.43|323.42|321.42|2
1725137950000|2024-08-31 20:59:10|323.45|321.45|323.48|321.48|323.48|321.48|323.45|321.45|4
1725137960000|2024-08-31 20:59:20|323.46|321.46|323.48|321.48|323.48|321.48|323.46|321.46|2
1725137970000|2024-08-31 20:59:30|323.47|321.47|323.46|321.46|323.47|321.47|323.45|321.45|8
1725137980000|2024-08-31 20:59:40|323.45|321.45|323.46|321.46|323.46|321.46|323.41|321.41|9
1725137990000|2024-08-31 20:59:50|323.44|321.44|323.46|321.46|323.46|321.46|323.44|321.44|2
1725138000000|2024-08-31 21:00:00|323.47|321.47|323.45|321.45|323.47|321.47|323.45|321.45|2
1725138010000|2024-08-31 21:00:10|323.43|321.43|323.44|321.44|323.44|321.44|323.43|321.43|4
1725138020000|2024-08-31 21:00:20|323.45|321.45|323.45|321.45|323.45|321.45|323.45|321.45|1
1725138030000|2024-08-31 21:00:30|323.46|321.46|323.48|321.48|323.48|321.48|323.46|321.46|2
1725138040000|2024-08-31 21:00:40|323.46|321.46|323.48|321.48|323.48|321.48|323.46|321.46|3
1725138050000|2024-08-31 21:00:50|323.46|321.46|323.38|321.38|323.47|321.47|323.38|321.38|8
1725138060000|2024-08-31 21:01:00|323.37|321.37|323.46|321.46|323.48|321.48|323.36|321.36|18
1725138070000|2024-08-31 21:01:10|323.48|321.48|323.48|321.48|323.49|321.49|323.46|321.46|5
1725138080000|2024-08-31 21:01:20|323.49|321.49|323.49|321.49|323.49|321.49|323.47|321.47|3
1725138100000|2024-08-31 21:01:40|323.47|321.47|323.48|321.48|323.49|321.49|323.47|321.47|3
1725138110000|2024-08-31 21:01:50|323.49|321.49|323.52|321.52|323.52|321.52|323.49|321.49|4
1725138120000|2024-08-31 21:02:00|323.53|321.53|323.58|321.58|323.59|321.59|323.53|321.53|8
1725138130000|2024-08-31 21:02:10|323.6|321.6|323.6|321.6|323.61|321.61|323.6|321.6|3
1725138140000|2024-08-31 21:02:20|323.61|321.61|323.66|321.66|323.66|321.66|323.61|321.61|6
1725138150000|2024-08-31 21:02:30|323.68|321.68|323.62|321.62|323.69|321.69|323.61|321.61|6
1725138170000|2024-08-31 21:02:50|323.59|321.59|323.61|321.61|323.61|321.61|323.59|321.59|3
1725138180000|2024-08-31 21:03:00|323.6|321.6|323.56|321.56|323.6|321.6|323.54|321.54|8
1725138190000|2024-08-31 21:03:10|323.57|321.57|323.58|321.58|323.6|321.6|323.57|321.57|3
1725138200000|2024-08-31 21:03:20|323.57|321.57|323.57|321.57|323.57|321.57|323.55|321.55|5
1725138240000|2024-08-31 21:04:00|323.55|321.55|323.53|321.53|323.55|321.55|323.53|321.53|5
1725138250000|2024-08-31 21:04:10|323.52|321.52|323.52|321.52|323.52|321.52|323.51|321.51|11
1725138260000|2024-08-31 21:04:20|323.51|321.51|323.5|321.5|323.51|321.51|323.49|321.49|4
1725138270000|2024-08-31 21:04:30|323.52|321.52|323.52|321.52|323.52|321.52|323.52|321.52|1
1725138280000|2024-08-31 21:04:40|323.51|321.51|323.46|321.46|323.51|321.51|323.46|321.46|3
1725138290000|2024-08-31 21:04:50|323.45|321.45|323.42|321.42|323.45|321.45|323.4|321.4|7
1725138300000|2024-08-31 21:05:00|323.41|321.41|323.41|321.41|323.42|321.42|323.39|321.39|5
1725138310000|2024-08-31 21:05:10|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1725138330000|2024-08-31 21:05:30|323.41|321.41|323.4|321.4|323.41|321.41|323.39|321.39|4
1725138340000|2024-08-31 21:05:40|323.41|321.41|323.45|321.45|323.45|321.45|323.41|321.41|2
1725138350000|2024-08-31 21:05:50|323.46|321.46|323.46|321.46|323.46|321.46|323.46|321.46|1
1725138360000|2024-08-31 21:06:00|323.44|321.44|323.48|321.48|323.49|321.49|323.44|321.44|6
1725138370000|2024-08-31 21:06:10|323.47|321.47|323.42|321.42|323.48|321.48|323.42|321.42|11
1725138380000|2024-08-31 21:06:20|323.44|321.44|323.43|321.43|323.44|321.44|323.43|321.43|2
1725138390000|2024-08-31 21:06:30|323.44|321.44|323.49|321.49|323.49|321.49|323.44|321.44|9
1725138400000|2024-08-31 21:06:40|323.5|321.5|323.5|321.5|323.5|321.5|323.49|321.49|3
1725138410000|2024-08-31 21:06:50|323.49|321.49|323.5|321.5|323.5|321.5|323.49|321.49|2
1725138420000|2024-08-31 21:07:00|323.52|321.52|323.5|321.5|323.52|321.52|323.5|321.5|3
1725138430000|2024-08-31 21:07:10|323.51|321.51|323.46|321.46|323.57|321.57|323.46|321.46|14
1725138440000|2024-08-31 21:07:20|323.47|321.47|323.51|321.51|323.51|321.51|323.47|321.47|4
1725138450000|2024-08-31 21:07:30|323.5|321.5|323.5|321.5|323.5|321.5|323.5|321.5|1
1725138460000|2024-08-31 21:07:40|323.49|321.49|323.45|321.45|323.49|321.49|323.45|321.45|4
1725138470000|2024-08-31 21:07:50|323.47|321.47|323.47|321.47|323.5|321.5|323.47|321.47|4
1725138480000|2024-08-31 21:08:00|323.46|321.46|323.45|321.45|323.48|321.48|323.44|321.44|8
1725138490000|2024-08-31 21:08:10|323.43|321.43|323.45|321.45|323.45|321.45|323.43|321.43|6
1725138500000|2024-08-31 21:08:20|323.43|321.43|323.45|321.45|323.45|321.45|323.43|321.43|2
1725138510000|2024-08-31 21:08:30|323.46|321.46|323.54|321.54|323.57|321.57|323.46|321.46|6
1725138530000|2024-08-31 21:08:50|323.53|321.53|323.53|321.53|323.53|321.53|323.53|321.53|1
1725138540000|2024-08-31 21:09:00|323.55|321.55|323.54|321.54|323.55|321.55|323.54|321.54|2
1725138550000|2024-08-31 21:09:10|323.53|321.53|323.52|321.52|323.53|321.53|323.52|321.52|14
1725138570000|2024-08-31 21:09:30|323.53|321.53|323.52|321.52|323.53|321.53|323.52|321.52|2
1725138590000|2024-08-31 21:09:50|323.54|321.54|323.56|321.56|323.56|321.56|323.54|321.54|5
1725138600000|2024-08-31 21:10:00|323.55|321.55|323.55|321.55|323.55|321.55|323.54|321.54|3
1725138630000|2024-08-31 21:10:30|323.54|321.54|323.53|321.53|323.54|321.54|323.52|321.52|3
1725138640000|2024-08-31 21:10:40|323.52|321.52|323.5|321.5|323.53|321.53|323.5|321.5|6
1725138660000|2024-08-31 21:11:00|323.49|321.49|323.46|321.46|323.49|321.49|323.46|321.46|8
1725138670000|2024-08-31 21:11:10|323.45|321.45|323.59|321.59|323.59|321.59|323.45|321.45|6
1725138680000|2024-08-31 21:11:20|323.61|321.61|323.61|321.61|323.61|321.61|323.6|321.6|3
1725138690000|2024-08-31 21:11:30|323.6|321.6|323.61|321.61|323.61|321.61|323.59|321.59|5
1725138700000|2024-08-31 21:11:40|323.62|321.62|323.61|321.61|323.62|321.62|323.61|321.61|2
1725138710000|2024-08-31 21:11:50|323.62|321.62|323.71|321.71|323.71|321.71|323.62|321.62|10
1725138720000|2024-08-31 21:12:00|323.73|321.73|323.72|321.72|323.73|321.73|323.72|321.72|6
1725138730000|2024-08-31 21:12:10|323.71|321.71|323.72|321.72|323.72|321.72|323.7|321.7|10
1725138740000|2024-08-31 21:12:20|323.73|321.73|323.77|321.77|323.77|321.77|323.73|321.73|5
1725138750000|2024-08-31 21:12:30|323.75|321.75|323.77|321.77|323.77|321.77|323.75|321.75|3
1725138760000|2024-08-31 21:12:40|323.78|321.78|323.79|321.79|323.8|321.8|323.77|321.77|4
1725138770000|2024-08-31 21:12:50|323.8|321.8|323.8|321.8|323.8|321.8|323.79|321.79|3
1725138780000|2024-08-31 21:13:00|323.79|321.79|323.77|321.77|323.79|321.79|323.77|321.77|3
1725138790000|2024-08-31 21:13:10|323.76|321.76|323.77|321.77|323.77|321.77|323.76|321.76|2
1725138800000|2024-08-31 21:13:20|323.76|321.76|323.77|321.77|323.77|321.77|323.74|321.74|13
1725138820000|2024-08-31 21:13:40|323.78|321.78|323.81|321.81|323.81|321.81|323.78|321.78|2
1725138830000|2024-08-31 21:13:50|323.8|321.8|323.79|321.79|323.81|321.81|323.79|321.79|4
1725138840000|2024-08-31 21:14:00|323.78|321.78|323.91|321.91|323.91|321.91|323.78|321.78|7
1725138850000|2024-08-31 21:14:10|323.93|321.93|323.88|321.88|323.93|321.93|323.87|321.87|7
1725138860000|2024-08-31 21:14:20|323.87|321.87|323.9|321.9|323.9|321.9|323.87|321.87|8
1725138870000|2024-08-31 21:14:30|323.89|321.89|323.78|321.78|323.89|321.89|323.78|321.78|6
1725138880000|2024-08-31 21:14:40|323.76|321.76|323.73|321.73|323.76|321.76|323.73|321.73|2
1725138890000|2024-08-31 21:14:50|323.72|321.72|323.69|321.69|323.73|321.73|323.68|321.68|8
1725138900000|2024-08-31 21:15:00|323.68|321.68|323.64|321.64|323.69|321.69|323.64|321.64|7
1725138910000|2024-08-31 21:15:10|323.63|321.63|323.58|321.58|323.63|321.63|323.56|321.56|9
1725138920000|2024-08-31 21:15:20|323.56|321.56|323.5|321.5|323.56|321.56|323.5|321.5|6
1725138930000|2024-08-31 21:15:30|323.51|321.51|323.57|321.57|323.57|321.57|323.51|321.51|2
1725138940000|2024-08-31 21:15:40|323.6|321.6|323.6|321.6|323.6|321.6|323.59|321.59|3
1725138950000|2024-08-31 21:15:50|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1725138970000|2024-08-31 21:16:10|323.6|321.6|323.59|321.59|323.61|321.61|323.59|321.59|3
1725138980000|2024-08-31 21:16:20|323.61|321.61|323.62|321.62|323.62|321.62|323.61|321.61|2
1725138990000|2024-08-31 21:16:30|323.64|321.64|323.69|321.69|323.71|321.71|323.64|321.64|5
1725139000000|2024-08-31 21:16:40|323.65|321.65|323.65|321.65|323.65|321.65|323.65|321.65|1
1725139010000|2024-08-31 21:16:50|323.69|321.69|323.69|321.69|323.69|321.69|323.67|321.67|3
1725139020000|2024-08-31 21:17:00|323.7|321.7|323.75|321.75|323.75|321.75|323.7|321.7|5
1725139030000|2024-08-31 21:17:10|323.73|321.73|323.65|321.65|323.73|321.73|323.65|321.65|11
1725139040000|2024-08-31 21:17:20|323.63|321.63|323.62|321.62|323.63|321.63|323.62|321.62|2
1725139050000|2024-08-31 21:17:30|323.6|321.6|323.62|321.62|323.62|321.62|323.6|321.6|4
1725139080000|2024-08-31 21:18:00|323.6|321.6|323.54|321.54|323.6|321.6|323.53|321.53|6
1725139090000|2024-08-31 21:18:10|323.55|321.55|323.56|321.56|323.56|321.56|323.55|321.55|2
1725139110000|2024-08-31 21:18:30|323.55|321.55|323.55|321.55|323.55|321.55|323.55|321.55|1
1725139140000|2024-08-31 21:19:00|323.57|321.57|323.58|321.58|323.58|321.58|323.57|321.57|2
1725139150000|2024-08-31 21:19:10|323.61|321.61|323.61|321.61|323.61|321.61|323.6|321.6|3
1725139160000|2024-08-31 21:19:20|323.6|321.6|323.57|321.57|323.61|321.61|323.57|321.57|6
1725139170000|2024-08-31 21:19:30|323.59|321.59|323.58|321.58|323.59|321.59|323.57|321.57|3
1725139180000|2024-08-31 21:19:40|323.6|321.6|323.61|321.61|323.61|321.61|323.6|321.6|2
1725139210000|2024-08-31 21:20:10|323.63|321.63|323.63|321.63|323.63|321.63|323.63|321.63|1
1725139220000|2024-08-31 21:20:20|323.64|321.64|323.71|321.71|323.71|321.71|323.64|321.64|6
1725139230000|2024-08-31 21:20:30|323.86|321.86|323.86|321.86|323.87|321.87|323.86|321.86|3
1725139320000|2024-08-31 21:22:00|323.87|321.87|323.9|321.9|323.9|321.9|323.86|321.86|6
1725139330000|2024-08-31 21:22:10|323.91|321.91|323.92|321.92|323.93|321.93|323.91|321.91|3
1725139340000|2024-08-31 21:22:20|323.93|321.93|324|322|324|322|323.93|321.93|4
1725139350000|2024-08-31 21:22:30|323.99|321.99|323.99|321.99|323.99|321.99|323.98|321.98|5
1725139360000|2024-08-31 21:22:40|324|322|324.01|322.01|324.01|322.01|324|322|4
1725139370000|2024-08-31 21:22:50|324.02|322.02|324.02|322.02|324.02|322.02|324.02|322.02|1
1725139390000|2024-08-31 21:23:10|324.01|322.01|324.02|322.02|324.02|322.02|324.01|322.01|4
1725139400000|2024-08-31 21:23:20|324|322|324|322|324|322|324|322|1
1725139420000|2024-08-31 21:23:40|323.99|321.99|323.99|321.99|323.99|321.99|323.99|321.99|1
1725139430000|2024-08-31 21:23:50|324|322|324|322|324|322|324|322|1
1725139470000|2024-08-31 21:24:30|324.02|322.02|324.02|322.02|324.02|322.02|324.02|322.02|1
1725139500000|2024-08-31 21:25:00|324.05|322.05|324.05|322.05|324.05|322.05|324.05|322.05|1
1725139510000|2024-08-31 21:25:10|324.06|322.06|324.04|322.04|324.06|322.06|324.03|322.03|4
1725139520000|2024-08-31 21:25:20|324.05|322.05|324.05|322.05|324.05|322.05|324.05|322.05|1
1725139580000|2024-08-31 21:26:20|324.06|322.06|324.16|322.16|324.2|322.2|324.06|322.06|10
1725139590000|2024-08-31 21:26:30|324.17|322.17|324.2|322.2|324.2|322.2|324.17|322.17|2
1725139600000|2024-08-31 21:26:40|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1725139620000|2024-08-31 21:27:00|324.14|322.14|324.02|322.02|324.14|322.14|324.01|322.01|6
1725139630000|2024-08-31 21:27:10|324.03|322.03|324.26|322.26|324.27|322.27|324.03|322.03|5
1725139640000|2024-08-31 21:27:20|324.29|322.29|324.28|322.28|324.29|322.29|324.24|322.24|9
1725139650000|2024-08-31 21:27:30|324.29|322.29|324.3|322.3|324.31|322.31|324.27|322.27|9
1725139660000|2024-08-31 21:27:40|324.29|322.29|324.25|322.25|324.29|322.29|324.24|322.24|5
1725139670000|2024-08-31 21:27:50|324.26|322.26|324.19|322.19|324.26|322.26|324.19|322.19|2
1725139680000|2024-08-31 21:28:00|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|1
1725139700000|2024-08-31 21:28:20|324.2|322.2|324.21|322.21|324.22|322.22|324.19|322.19|10
1725139710000|2024-08-31 21:28:30|324.22|322.22|324.22|322.22|324.22|322.22|324.22|322.22|1
1725139720000|2024-08-31 21:28:40|324.23|322.23|324.22|322.22|324.23|322.23|324.22|322.22|2
1725139730000|2024-08-31 21:28:50|324.2|322.2|324.2|322.2|324.2|322.2|324.2|322.2|1
1725139740000|2024-08-31 21:29:00|324.21|322.21|324.21|322.21|324.21|322.21|324.21|322.21|1
1725139750000|2024-08-31 21:29:10|324.18|322.18|324.15|322.15|324.18|322.18|324.15|322.15|3
1725139760000|2024-08-31 21:29:20|324.14|322.14|324.14|322.14|324.14|322.14|324.14|322.14|1
1725139780000|2024-08-31 21:29:40|324.15|322.15|324.17|322.17|324.17|322.17|324.15|322.15|5
1725139790000|2024-08-31 21:29:50|324.18|322.18|324.17|322.17|324.18|322.18|324.16|322.16|3
1725139800000|2024-08-31 21:30:00|324.16|322.16|324.15|322.15|324.16|322.16|324.14|322.14|4
1725139810000|2024-08-31 21:30:10|324.12|322.12|324.11|322.11|324.12|322.12|324.1|322.1|5
1725139840000|2024-08-31 21:30:40|324.12|322.12|324.17|322.17|324.17|322.17|324.12|322.12|3
1725139850000|2024-08-31 21:30:50|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1725139860000|2024-08-31 21:31:00|324.15|322.15|324.16|322.16|324.17|322.17|324.15|322.15|4
1725139870000|2024-08-31 21:31:10|324.15|322.15|324.16|322.16|324.16|322.16|324.15|322.15|2
1725139940000|2024-08-31 21:32:20|324.15|322.15|324.15|322.15|324.15|322.15|324.15|322.15|1
1725139950000|2024-08-31 21:32:30|324.16|322.16|324.18|322.18|324.18|322.18|324.16|322.16|2
1725139970000|2024-08-31 21:32:50|324.19|322.19|324.19|322.19|324.2|322.2|324.19|322.19|3
1725139980000|2024-08-31 21:33:00|324.2|322.2|324.16|322.16|324.2|322.2|324.15|322.15|4
1725140000000|2024-08-31 21:33:20|324.19|322.19|324.18|322.18|324.19|322.19|324.18|322.18|2
1725140020000|2024-08-31 21:33:40|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1725140030000|2024-08-31 21:33:50|324.19|322.19|324.18|322.18|324.19|322.19|324.18|322.18|2
1725140040000|2024-08-31 21:34:00|324.17|322.17|324.14|322.14|324.17|322.17|324.14|322.14|3
1725140080000|2024-08-31 21:34:40|324.15|322.15|324.15|322.15|324.16|322.16|324.15|322.15|3
1725140090000|2024-08-31 21:34:50|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|1
1725140100000|2024-08-31 21:35:00|324.17|322.17|324.19|322.19|324.19|322.19|324.17|322.17|3
1725140110000|2024-08-31 21:35:10|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1725140120000|2024-08-31 21:35:20|324.19|322.19|324.19|322.19|324.19|322.19|324.19|322.19|1
1725140130000|2024-08-31 21:35:30|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1725140160000|2024-08-31 21:36:00|324.19|322.19|324.19|322.19|324.19|322.19|324.19|322.19|1
1725140170000|2024-08-31 21:36:10|324.2|322.2|324.22|322.22|324.23|322.23|324.19|322.19|5
1725140180000|2024-08-31 21:36:20|324.21|322.21|324.23|322.23|324.23|322.23|324.21|322.21|9
1725140190000|2024-08-31 21:36:30|324.22|322.22|324.39|322.39|324.41|322.41|324.21|322.21|21
1725140200000|2024-08-31 21:36:40|324.4|322.4|324.43|322.43|324.43|322.43|324.4|322.4|15
1725140210000|2024-08-31 21:36:50|324.41|322.41|324.44|322.44|324.45|322.45|324.41|322.41|5
1725140220000|2024-08-31 21:37:00|324.45|322.45|324.45|322.45|324.45|322.45|324.43|322.43|6
1725140230000|2024-08-31 21:37:10|324.44|322.44|324.44|322.44|324.46|322.46|324.44|322.44|10
1725140240000|2024-08-31 21:37:20|324.45|322.45|324.45|322.45|324.45|322.45|324.44|322.44|5
1725140250000|2024-08-31 21:37:30|324.44|322.44|324.45|322.45|324.45|322.45|324.44|322.44|2
1725140260000|2024-08-31 21:37:40|324.46|322.46|324.45|322.45|324.46|322.46|324.45|322.45|2
1725140270000|2024-08-31 21:37:50|324.46|322.46|324.47|322.47|324.47|322.47|324.46|322.46|2
1725140280000|2024-08-31 21:38:00|324.48|322.48|324.44|322.44|324.48|322.48|324.44|322.44|4
1725140290000|2024-08-31 21:38:10|324.43|322.43|324.42|322.42|324.43|322.43|324.42|322.42|2
1725140300000|2024-08-31 21:38:20|324.43|322.43|324.42|322.42|324.43|322.43|324.42|322.42|2
1725140310000|2024-08-31 21:38:30|324.44|322.44|324.43|322.43|324.44|322.44|324.43|322.43|2
1725140320000|2024-08-31 21:38:40|324.42|322.42|324.42|322.42|324.42|322.42|324.42|322.42|1
1725140340000|2024-08-31 21:39:00|324.43|322.43|324.43|322.43|324.45|322.45|324.42|322.42|7
1725140350000|2024-08-31 21:39:10|324.44|322.44|324.42|322.42|324.46|322.46|324.42|322.42|7
1725140360000|2024-08-31 21:39:20|324.43|322.43|324.44|322.44|324.44|322.44|324.43|322.43|2
1725140370000|2024-08-31 21:39:30|324.43|322.43|324.43|322.43|324.44|322.44|324.43|322.43|3
1725140390000|2024-08-31 21:39:50|324.41|322.41|324.42|322.42|324.42|322.42|324.4|322.4|3
1725140400000|2024-08-31 21:40:00|324.4|322.4|324.45|322.45|324.45|322.45|324.4|322.4|6
1725140410000|2024-08-31 21:40:10|324.46|322.46|324.47|322.47|324.47|322.47|324.46|322.46|2
1725140430000|2024-08-31 21:40:30|324.48|322.48|324.48|322.48|324.48|322.48|324.48|322.48|1
1725140440000|2024-08-31 21:40:40|324.45|322.45|324.47|322.47|324.47|322.47|324.45|322.45|4
1725140460000|2024-08-31 21:41:00|324.46|322.46|324.45|322.45|324.46|322.46|324.45|322.45|2
1725140470000|2024-08-31 21:41:10|324.46|322.46|324.46|322.46|324.46|322.46|324.46|322.46|1
1725140480000|2024-08-31 21:41:20|324.47|322.47|324.5|322.5|324.5|322.5|324.47|322.47|4
1725140500000|2024-08-31 21:41:40|324.49|322.49|324.5|322.5|324.5|322.5|324.49|322.49|2
1725140510000|2024-08-31 21:41:50|324.49|322.49|324.5|322.5|324.5|322.5|324.49|322.49|2
1725140520000|2024-08-31 21:42:00|324.51|322.51|324.51|322.51|324.51|322.51|324.51|322.51|1
1725140530000|2024-08-31 21:42:10|324.5|322.5|324.5|322.5|324.5|322.5|324.5|322.5|1
1725140620000|2024-08-31 21:43:40|324.51|322.51|324.51|322.51|324.51|322.51|324.51|322.51|1
1725140630000|2024-08-31 21:43:50|324.52|322.52|324.51|322.51|324.52|322.52|324.49|322.49|7
1725140700000|2024-08-31 21:45:00|324.49|322.49|324.52|322.52|324.52|322.52|324.49|322.49|2
1725140730000|2024-08-31 21:45:30|324.54|322.54|324.6|322.6|324.6|322.6|324.51|322.51|4
1725140740000|2024-08-31 21:45:40|324.68|322.68|324.68|322.68|324.68|322.68|324.68|322.68|1
1725140750000|2024-08-31 21:45:50|324.7|322.7|324.72|322.72|324.72|322.72|324.7|322.7|3
1725140760000|2024-08-31 21:46:00|324.7|322.7|324.76|322.76|324.76|322.76|324.7|322.7|6
1725140770000|2024-08-31 21:46:10|324.78|322.78|324.85|322.85|324.85|322.85|324.78|322.78|3
1725140790000|2024-08-31 21:46:30|324.86|322.86|324.86|322.86|324.86|322.86|324.86|322.86|1
1725140810000|2024-08-31 21:46:50|324.87|322.87|324.87|322.87|324.87|322.87|324.87|322.87|1
1725140820000|2024-08-31 21:47:00|324.89|322.89|324.92|322.92|324.92|322.92|324.85|322.85|4
1725140920000|2024-08-31 21:48:40|324.91|322.91|324.92|322.92|324.92|322.92|324.91|322.91|4
1725140930000|2024-08-31 21:48:50|324.91|322.91|324.91|322.91|324.92|322.92|324.91|322.91|5
1725140970000|2024-08-31 21:49:30|324.9|322.9|324.91|322.91|324.91|322.91|324.89|322.89|3
1725140980000|2024-08-31 21:49:40|324.9|322.9|324.91|322.91|324.91|322.91|324.9|322.9|2
1725140990000|2024-08-31 21:49:50|324.93|322.93|324.94|322.94|324.95|322.95|324.9|322.9|8
1725141000000|2024-08-31 21:50:00|324.92|322.92|324.9|322.9|324.92|322.92|324.9|322.9|2
1725141010000|2024-08-31 21:50:10|324.91|322.91|324.9|322.9|324.91|322.91|324.9|322.9|2
1725141070000|2024-08-31 21:51:10|324.89|322.89|324.9|322.9|324.9|322.9|324.89|322.89|2
1725141080000|2024-08-31 21:51:20|324.89|322.89|324.89|322.89|324.89|322.89|324.89|322.89|1
1725141140000|2024-08-31 21:52:20|324.9|322.9|324.85|322.85|324.9|322.9|324.85|322.85|4
1725141170000|2024-08-31 21:52:50|324.87|322.87|324.91|322.91|324.92|322.92|324.87|322.87|4
1725141180000|2024-08-31 21:53:00|324.92|322.92|324.92|322.92|324.92|322.92|324.92|322.92|1
1725141190000|2024-08-31 21:53:10|324.91|322.91|324.92|322.92|324.93|322.93|324.91|322.91|4
1725141200000|2024-08-31 21:53:20|324.91|322.91|324.91|322.91|324.91|322.91|324.91|322.91|1
1725141210000|2024-08-31 21:53:30|324.9|322.9|324.93|322.93|324.93|322.93|324.87|322.87|4
1725141230000|2024-08-31 21:53:50|324.92|322.92|324.92|322.92|324.92|322.92|324.92|322.92|1
1725141240000|2024-08-31 21:54:00|324.93|322.93|324.93|322.93|324.94|322.94|324.93|322.93|7
1725141250000|2024-08-31 21:54:10|324.94|322.94|324.92|322.92|324.94|322.94|324.92|322.92|11
1725141290000|2024-08-31 21:54:50|324.91|322.91|324.79|322.79|324.91|322.91|324.79|322.79|4
1725141300000|2024-08-31 21:55:00|324.78|322.78|324.75|322.75|324.79|322.79|324.75|322.75|3
1725141320000|2024-08-31 21:55:20|324.74|322.74|324.62|322.62|324.75|322.75|324.62|322.62|15
1725141330000|2024-08-31 21:55:30|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1725141340000|2024-08-31 21:55:40|324.6|322.6|324.58|322.58|324.6|322.6|324.58|322.58|3
1725141350000|2024-08-31 21:55:50|324.57|322.57|324.56|322.56|324.57|322.57|324.56|322.56|2
1725141370000|2024-08-31 21:56:10|324.55|322.55|324.5|322.5|324.55|322.55|324.5|322.5|5
1725141390000|2024-08-31 21:56:30|324.47|322.47|324.46|322.46|324.47|322.47|324.46|322.46|2
1725141400000|2024-08-31 21:56:40|324.45|322.45|324.43|322.43|324.45|322.45|324.42|322.42|4
1725141410000|2024-08-31 21:56:50|324.42|322.42|324.29|322.29|324.42|322.42|324.29|322.29|9
1725141420000|2024-08-31 21:57:00|324.28|322.28|324.25|322.25|324.28|322.28|324.24|322.24|3
1725141430000|2024-08-31 21:57:10|324.24|322.24|324.24|322.24|324.24|322.24|324.24|322.24|1
1725141440000|2024-08-31 21:57:20|324.26|322.26|324.25|322.25|324.26|322.26|324.25|322.25|2
1725141450000|2024-08-31 21:57:30|324.24|322.24|324.24|322.24|324.25|322.25|324.23|322.23|6
1725141480000|2024-08-31 21:58:00|324.23|322.23|324.25|322.25|324.25|322.25|324.23|322.23|2
1725141490000|2024-08-31 21:58:10|324.27|322.27|324.27|322.27|324.27|322.27|324.27|322.27|1
1725141500000|2024-08-31 21:58:20|324.28|322.28|324.46|322.46|324.46|322.46|324.27|322.27|4
1725141510000|2024-08-31 21:58:30|324.47|322.47|324.46|322.46|324.47|322.47|324.45|322.45|8
1725141520000|2024-08-31 21:58:40|324.45|322.45|324.46|322.46|324.47|322.47|324.44|322.44|7
1725141530000|2024-08-31 21:58:50|324.45|322.45|324.46|322.46|324.48|322.48|324.45|322.45|10
1725141540000|2024-08-31 21:59:00|324.48|322.48|324.42|322.42|324.48|322.48|324.42|322.42|9
1725141550000|2024-08-31 21:59:10|324.41|322.41|324.38|322.38|324.46|322.46|324.38|322.38|11
1725141560000|2024-08-31 21:59:20|324.36|322.36|324.31|322.31|324.36|322.36|324.31|322.31|3
1725141570000|2024-08-31 21:59:30|324.3|322.3|324.3|322.3|324.3|322.3|324.3|322.3|1
1725141580000|2024-08-31 21:59:40|324.31|322.31|324.31|322.31|324.31|322.31|324.31|322.31|1
1725141590000|2024-08-31 21:59:50|324.3|322.3|324.27|322.27|324.3|322.3|324.27|322.27|4
1725141600000|2024-08-31 22:00:00|324.26|322.26|324.32|322.32|324.32|322.32|324.23|322.23|9
1725141610000|2024-08-31 22:00:10|324.3|322.3|324.31|322.31|324.32|322.32|324.3|322.3|5
1725141620000|2024-08-31 22:00:20|324.35|322.35|324.29|322.29|324.35|322.35|324.29|322.29|7
1725141630000|2024-08-31 22:00:30|324.31|322.31|324.32|322.32|324.35|322.35|324.31|322.31|3
1725141640000|2024-08-31 22:00:40|324.34|322.34|324.25|322.25|324.34|322.34|324.23|322.23|17
1725141650000|2024-08-31 22:00:50|324.24|322.24|324.2|322.2|324.24|322.24|324.2|322.2|4
1725141660000|2024-08-31 22:01:00|324.22|322.22|324.2|322.2|324.23|322.23|324.2|322.2|10
1725141670000|2024-08-31 22:01:10|324.22|322.22|324.19|322.19|324.22|322.22|324.19|322.19|5
1725141680000|2024-08-31 22:01:20|324.2|322.2|324.23|322.23|324.24|322.24|324.19|322.19|12
1725141690000|2024-08-31 22:01:30|324.21|322.21|324.17|322.17|324.24|322.24|324.17|322.17|11
1725141700000|2024-08-31 22:01:40|324.15|322.15|324.1|322.1|324.15|322.15|324.1|322.1|4
1725141710000|2024-08-31 22:01:50|324.11|322.11|324.21|322.21|324.21|322.21|324.11|322.11|6
1725141720000|2024-08-31 22:02:00|324.19|322.19|324.2|322.2|324.2|322.2|324.19|322.19|2
1725141730000|2024-08-31 22:02:10|324.22|322.22|324.17|322.17|324.22|322.22|324.17|322.17|12
1725141740000|2024-08-31 22:02:20|324.14|322.14|324.12|322.12|324.16|322.16|324.12|322.12|6
1725141750000|2024-08-31 22:02:30|324.13|322.13|324.16|322.16|324.17|322.17|324.1|322.1|10
1725141760000|2024-08-31 22:02:40|324.15|322.15|324.09|322.09|324.15|322.15|324.04|322.04|16
1725141770000|2024-08-31 22:02:50|324.1|322.1|324.08|322.08|324.1|322.1|324.04|322.04|12
1725141780000|2024-08-31 22:03:00|324.09|322.09|324.03|322.03|324.09|322.09|324.03|322.03|8
1725141790000|2024-08-31 22:03:10|324.05|322.05|324.14|322.14|324.14|322.14|324.05|322.05|9
1725141800000|2024-08-31 22:03:20|324.13|322.13|324.12|322.12|324.14|322.14|324.07|322.07|14
1725141810000|2024-08-31 22:03:30|324.13|322.13|324.12|322.12|324.18|322.18|324.12|322.12|7
1725141820000|2024-08-31 22:03:40|324.14|322.14|324.18|322.18|324.18|322.18|324.14|322.14|15
1725141830000|2024-08-31 22:03:50|324.17|322.17|324.18|322.18|324.18|322.18|324.17|322.17|6
1725141840000|2024-08-31 22:04:00|324.23|322.23|324.28|322.28|324.3|322.3|324.22|322.22|13
1725141850000|2024-08-31 22:04:10|324.29|322.29|324.19|322.19|324.29|322.29|324.19|322.19|6
1725141860000|2024-08-31 22:04:20|324.18|322.18|324.2|322.2|324.21|322.21|324.18|322.18|6
1725141870000|2024-08-31 22:04:30|324.17|322.17|324.12|322.12|324.2|322.2|324.08|322.08|14
1725141880000|2024-08-31 22:04:40|324.13|322.13|324.14|322.14|324.14|322.14|324.11|322.11|10
1725141890000|2024-08-31 22:04:50|324.13|322.13|324.15|322.15|324.16|322.16|324.13|322.13|5
1725141900000|2024-08-31 22:05:00|324.14|322.14|324.21|322.21|324.23|322.23|324.09|322.09|17
1725141910000|2024-08-31 22:05:10|324.23|322.23|324.28|322.28|324.28|322.28|324.23|322.23|8
1725141920000|2024-08-31 22:05:20|324.27|322.27|324.34|322.34|324.34|322.34|324.27|322.27|10
1725141930000|2024-08-31 22:05:30|324.32|322.32|324.35|322.35|324.35|322.35|324.31|322.31|7
1725141940000|2024-08-31 22:05:40|324.36|322.36|324.36|322.36|324.36|322.36|324.35|322.35|3
1725141950000|2024-08-31 22:05:50|324.37|322.37|324.36|322.36|324.37|322.37|324.35|322.35|3
1725141960000|2024-08-31 22:06:00|324.37|322.37|324.44|322.44|324.45|322.45|324.37|322.37|8
1725141970000|2024-08-31 22:06:10|324.43|322.43|324.4|322.4|324.43|322.43|324.39|322.39|6
1725141990000|2024-08-31 22:06:30|324.39|322.39|324.33|322.33|324.39|322.39|324.32|322.32|8
1725142000000|2024-08-31 22:06:40|324.32|322.32|324.38|322.38|324.39|322.39|324.32|322.32|9
1725142010000|2024-08-31 22:06:50|324.37|322.37|324.38|322.38|324.38|322.38|324.37|322.37|2
1725142020000|2024-08-31 22:07:00|324.39|322.39|324.38|322.38|324.4|322.4|324.38|322.38|3
1725142030000|2024-08-31 22:07:10|324.39|322.39|324.5|322.5|324.53|322.53|324.39|322.39|12
1725142040000|2024-08-31 22:07:20|324.51|322.51|324.58|322.58|324.58|322.58|324.51|322.51|5
1725142050000|2024-08-31 22:07:30|324.59|322.59|324.48|322.48|324.59|322.59|324.48|322.48|10
1725142060000|2024-08-31 22:07:40|324.47|322.47|324.34|322.34|324.49|322.49|324.34|322.34|9
1725142070000|2024-08-31 22:07:50|324.37|322.37|324.36|322.36|324.37|322.37|324.36|322.36|4
1725142080000|2024-08-31 22:08:00|324.37|322.37|324.4|322.4|324.41|322.41|324.37|322.37|9
1725142100000|2024-08-31 22:08:20|324.39|322.39|324.3|322.3|324.39|322.39|324.3|322.3|5
1725142110000|2024-08-31 22:08:30|324.29|322.29|324.25|322.25|324.29|322.29|324.25|322.25|3
1725142120000|2024-08-31 22:08:40|324.23|322.23|324.24|322.24|324.24|322.24|324.22|322.22|3
1725142130000|2024-08-31 22:08:50|324.23|322.23|324.25|322.25|324.25|322.25|324.22|322.22|5
1725142140000|2024-08-31 22:09:00|324.24|322.24|324.32|322.32|324.32|322.32|324.24|322.24|7
1725142150000|2024-08-31 22:09:10|324.31|322.31|324.39|322.39|324.39|322.39|324.31|322.31|8
1725142160000|2024-08-31 22:09:20|324.38|322.38|324.38|322.38|324.38|322.38|324.38|322.38|1
1725142170000|2024-08-31 22:09:30|324.35|322.35|324.34|322.34|324.35|322.35|324.34|322.34|2
1725142180000|2024-08-31 22:09:40|324.33|322.33|324.33|322.33|324.33|322.33|324.33|322.33|1
1725142190000|2024-08-31 22:09:50|324.34|322.34|324.33|322.33|324.34|322.34|324.33|322.33|6
1725142200000|2024-08-31 22:10:00|324.35|322.35|324.36|322.36|324.37|322.37|324.35|322.35|6
1725142210000|2024-08-31 22:10:10|324.37|322.37|324.23|322.23|324.38|322.38|324.23|322.23|13
1725142220000|2024-08-31 22:10:20|324.24|322.24|324.23|322.23|324.24|322.24|324.23|322.23|2
1725142230000|2024-08-31 22:10:30|324.22|322.22|324.22|322.22|324.24|322.24|324.22|322.22|4
1725142240000|2024-08-31 22:10:40|324.23|322.23|324.28|322.28|324.28|322.28|324.23|322.23|4
1725142250000|2024-08-31 22:10:50|324.27|322.27|324.31|322.31|324.31|322.31|324.27|322.27|7
1725142260000|2024-08-31 22:11:00|324.32|322.32|324.33|322.33|324.33|322.33|324.3|322.3|9
1725142270000|2024-08-31 22:11:10|324.34|322.34|324.32|322.32|324.35|322.35|324.32|322.32|3
1725142280000|2024-08-31 22:11:20|324.31|322.31|324.27|322.27|324.31|322.31|324.26|322.26|8
1725142290000|2024-08-31 22:11:30|324.3|322.3|324.28|322.28|324.3|322.3|324.27|322.27|4
1725142300000|2024-08-31 22:11:40|324.29|322.29|324.24|322.24|324.29|322.29|324.24|322.24|3
1725142310000|2024-08-31 22:11:50|324.25|322.25|324.26|322.26|324.26|322.26|324.25|322.25|2
1725142320000|2024-08-31 22:12:00|324.27|322.27|324.38|322.38|324.38|322.38|324.27|322.27|16
1725142330000|2024-08-31 22:12:10|324.39|322.39|324.42|322.42|324.42|322.42|324.39|322.39|2
1725142340000|2024-08-31 22:12:20|324.43|322.43|324.41|322.41|324.43|322.43|324.4|322.4|4
1725142350000|2024-08-31 22:12:30|324.42|322.42|324.41|322.41|324.42|322.42|324.41|322.41|2
1725142360000|2024-08-31 22:12:40|324.42|322.42|324.41|322.41|324.42|322.42|324.4|322.4|4
1725142370000|2024-08-31 22:12:50|324.42|322.42|324.44|322.44|324.44|322.44|324.42|322.42|3
1725142390000|2024-08-31 22:13:10|324.45|322.45|324.45|322.45|324.45|322.45|324.45|322.45|1
1725142400000|2024-08-31 22:13:20|324.46|322.46|324.45|322.45|324.46|322.46|324.43|322.43|6
1725142410000|2024-08-31 22:13:30|324.43|322.43|324.45|322.45|324.45|322.45|324.43|322.43|7
1725142440000|2024-08-31 22:14:00|324.44|322.44|324.45|322.45|324.45|322.45|324.44|322.44|2
1725142450000|2024-08-31 22:14:10|324.43|322.43|324.43|322.43|324.45|322.45|324.43|322.43|3
1725142460000|2024-08-31 22:14:20|324.44|322.44|324.49|322.49|324.51|322.51|324.44|322.44|6
1725142470000|2024-08-31 22:14:30|324.51|322.51|324.52|322.52|324.52|322.52|324.5|322.5|8
1725142480000|2024-08-31 22:14:40|324.53|322.53|324.61|322.61|324.61|322.61|324.53|322.53|7
1725142490000|2024-08-31 22:14:50|324.62|322.62|324.62|322.62|324.62|322.62|324.62|322.62|1
1725142500000|2024-08-31 22:15:00|324.6|322.6|324.46|322.46|324.6|322.6|324.46|322.46|10
1725142510000|2024-08-31 22:15:10|324.45|322.45|324.5|322.5|324.51|322.51|324.44|322.44|9
1725142520000|2024-08-31 22:15:20|324.49|322.49|324.41|322.41|324.49|322.49|324.4|322.4|6
1725142530000|2024-08-31 22:15:30|324.37|322.37|324.33|322.33|324.37|322.37|324.33|322.33|4
1725142540000|2024-08-31 22:15:40|324.31|322.31|324.22|322.22|324.31|322.31|324.22|322.22|8
1725142550000|2024-08-31 22:15:50|324.21|322.21|324.21|322.21|324.21|322.21|324.21|322.21|1
1725142560000|2024-08-31 22:16:00|324.2|322.2|324.04|322.04|324.2|322.2|324.04|322.04|8
1725142570000|2024-08-31 22:16:10|324.03|322.03|324.03|322.03|324.03|322.03|324.03|322.03|1
1725142580000|2024-08-31 22:16:20|324.02|322.02|323.99|321.99|324.02|322.02|323.99|321.99|6
1725142590000|2024-08-31 22:16:30|324.02|322.02|324.08|322.08|324.08|322.08|324.02|322.02|10
1725142600000|2024-08-31 22:16:40|324.11|322.11|324.13|322.13|324.13|322.13|324.11|322.11|3
1725142610000|2024-08-31 22:16:50|324.14|322.14|324.18|322.18|324.18|322.18|324.14|322.14|2
1725142620000|2024-08-31 22:17:00|324.19|322.19|324.15|322.15|324.19|322.19|324.14|322.14|8
1725142630000|2024-08-31 22:17:10|324.12|322.12|324.07|322.07|324.12|322.12|324.06|322.06|7
1725142640000|2024-08-31 22:17:20|324.08|322.08|324.15|322.15|324.15|322.15|324.08|322.08|5
1725142670000|2024-08-31 22:17:50|324.16|322.16|324.19|322.19|324.19|322.19|324.16|322.16|3
1725142680000|2024-08-31 22:18:00|324.18|322.18|324.19|322.19|324.21|322.21|324.18|322.18|6
1725142690000|2024-08-31 22:18:10|324.17|322.17|324.27|322.27|324.27|322.27|324.17|322.17|8
1725142700000|2024-08-31 22:18:20|324.29|322.29|324.33|322.33|324.34|322.34|324.29|322.29|8
1725142710000|2024-08-31 22:18:30|324.34|322.34|324.33|322.33|324.34|322.34|324.33|322.33|4
1725142730000|2024-08-31 22:18:50|324.34|322.34|324.39|322.39|324.4|322.4|324.33|322.33|6
1725142740000|2024-08-31 22:19:00|324.37|322.37|324.35|322.35|324.37|322.37|324.35|322.35|3
1725142750000|2024-08-31 22:19:10|324.34|322.34|324.27|322.27|324.34|322.34|324.27|322.27|4
1725142770000|2024-08-31 22:19:30|324.26|322.26|324.26|322.26|324.27|322.27|324.26|322.26|3
1725142780000|2024-08-31 22:19:40|324.25|322.25|324.25|322.25|324.25|322.25|324.25|322.25|1
1725142790000|2024-08-31 22:19:50|324.23|322.23|324.21|322.21|324.23|322.23|324.21|322.21|2
1725142800000|2024-08-31 22:20:00|324.18|322.18|324.05|322.05|324.18|322.18|324.05|322.05|8
1725142810000|2024-08-31 22:20:10|324.02|322.02|324.08|322.08|324.08|322.08|324.01|322.01|7
1725142820000|2024-08-31 22:20:20|324.06|322.06|324.08|322.08|324.08|322.08|324.05|322.05|11
1725142830000|2024-08-31 22:20:30|324.05|322.05|324.07|322.07|324.07|322.07|324.05|322.05|3
1725142840000|2024-08-31 22:20:40|324.05|322.05|324.02|322.02|324.05|322.05|324.02|322.02|4
1725142850000|2024-08-31 22:20:50|324.01|322.01|324.01|322.01|324.01|322.01|324.01|322.01|1
1725142860000|2024-08-31 22:21:00|323.98|321.98|323.95|321.95|323.98|321.98|323.95|321.95|3
1725142870000|2024-08-31 22:21:10|323.93|321.93|323.87|321.87|323.93|321.93|323.86|321.86|11
1725142890000|2024-08-31 22:21:30|323.88|321.88|323.9|321.9|323.9|321.9|323.86|321.86|6
1725142910000|2024-08-31 22:21:50|323.91|321.91|323.94|321.94|323.94|321.94|323.91|321.91|4
1725142920000|2024-08-31 22:22:00|323.97|321.97|323.96|321.96|323.97|321.97|323.95|321.95|4
1725142930000|2024-08-31 22:22:10|323.95|321.95|323.91|321.91|323.98|321.98|323.91|321.91|12
1725142940000|2024-08-31 22:22:20|323.92|321.92|323.92|321.92|323.92|321.92|323.92|321.92|1
1725142950000|2024-08-31 22:22:30|323.93|321.93|323.99|321.99|323.99|321.99|323.93|321.93|6
1725142960000|2024-08-31 22:22:40|323.98|321.98|323.96|321.96|323.99|321.99|323.94|321.94|6
1725142970000|2024-08-31 22:22:50|323.95|321.95|323.93|321.93|323.95|321.95|323.93|321.93|2
1725142980000|2024-08-31 22:23:00|323.94|321.94|323.98|321.98|323.98|321.98|323.94|321.94|4
1725142990000|2024-08-31 22:23:10|323.97|321.97|323.91|321.91|323.98|321.98|323.91|321.91|6
1725143000000|2024-08-31 22:23:20|323.89|321.89|323.78|321.78|323.89|321.89|323.78|321.78|14
1725143010000|2024-08-31 22:23:30|323.79|321.79|323.78|321.78|323.79|321.79|323.76|321.76|19
1725143020000|2024-08-31 22:23:40|323.77|321.77|323.78|321.78|323.78|321.78|323.77|321.77|2
1725143030000|2024-08-31 22:23:50|323.8|321.8|323.81|321.81|323.81|321.81|323.8|321.8|2
1725143040000|2024-08-31 22:24:00|323.82|321.82|323.79|321.79|323.82|321.82|323.79|321.79|7
1725143050000|2024-08-31 22:24:10|323.8|321.8|323.79|321.79|323.81|321.81|323.79|321.79|4
1725143060000|2024-08-31 22:24:20|323.8|321.8|323.82|321.82|323.82|321.82|323.8|321.8|6
1725143070000|2024-08-31 22:24:30|323.81|321.81|323.77|321.77|323.81|321.81|323.76|321.76|11
1725143080000|2024-08-31 22:24:40|323.76|321.76|323.75|321.75|323.76|321.76|323.75|321.75|2
1725143090000|2024-08-31 22:24:50|323.76|321.76|323.81|321.81|323.81|321.81|323.76|321.76|6
1725143100000|2024-08-31 22:25:00|323.83|321.83|323.74|321.74|323.83|321.83|323.74|321.74|10
1725143110000|2024-08-31 22:25:10|323.75|321.75|323.75|321.75|323.75|321.75|323.74|321.74|3
1725143120000|2024-08-31 22:25:20|323.76|321.76|323.74|321.74|323.76|321.76|323.74|321.74|3
1725143130000|2024-08-31 22:25:30|323.71|321.71|323.73|321.73|323.73|321.73|323.63|321.63|9
1725143140000|2024-08-31 22:25:40|323.74|321.74|323.77|321.77|323.77|321.77|323.74|321.74|3
1725143150000|2024-08-31 22:25:50|323.75|321.75|323.67|321.67|323.75|321.75|323.66|321.66|7
1725143160000|2024-08-31 22:26:00|323.66|321.66|323.65|321.65|323.66|321.66|323.62|321.62|7
1725143170000|2024-08-31 22:26:10|323.66|321.66|323.62|321.62|323.66|321.66|323.61|321.61|10
1725143180000|2024-08-31 22:26:20|323.63|321.63|323.67|321.67|323.67|321.67|323.63|321.63|10
1725143190000|2024-08-31 22:26:30|323.66|321.66|323.67|321.67|323.67|321.67|323.66|321.66|10
1725143200000|2024-08-31 22:26:40|323.7|321.7|323.66|321.66|323.7|321.7|323.66|321.66|6
1725143210000|2024-08-31 22:26:50|323.67|321.67|323.72|321.72|323.72|321.72|323.67|321.67|4
1725143220000|2024-08-31 22:27:00|323.71|321.71|323.74|321.74|323.74|321.74|323.71|321.71|3
1725143230000|2024-08-31 22:27:10|323.73|321.73|323.74|321.74|323.74|321.74|323.73|321.73|2
1725143240000|2024-08-31 22:27:20|323.75|321.75|323.69|321.69|323.78|321.78|323.69|321.69|9
1725143250000|2024-08-31 22:27:30|323.7|321.7|323.72|321.72|323.72|321.72|323.7|321.7|5
1725143260000|2024-08-31 22:27:40|323.73|321.73|323.78|321.78|323.78|321.78|323.73|321.73|7
1725143270000|2024-08-31 22:27:50|323.77|321.77|323.71|321.71|323.77|321.77|323.71|321.71|6
1725143280000|2024-08-31 22:28:00|323.7|321.7|323.67|321.67|323.7|321.7|323.66|321.66|4
1725143290000|2024-08-31 22:28:10|323.66|321.66|323.62|321.62|323.66|321.66|323.58|321.58|10
1725143300000|2024-08-31 22:28:20|323.59|321.59|323.62|321.62|323.63|321.63|323.59|321.59|7
1725143310000|2024-08-31 22:28:30|323.61|321.61|323.64|321.64|323.64|321.64|323.6|321.6|6
1725143320000|2024-08-31 22:28:40|323.65|321.65|323.66|321.66|323.67|321.67|323.65|321.65|8
1725143330000|2024-08-31 22:28:50|323.67|321.67|323.66|321.66|323.67|321.67|323.65|321.65|12
1725143340000|2024-08-31 22:29:00|323.65|321.65|323.63|321.63|323.65|321.65|323.63|321.63|2
1725143350000|2024-08-31 22:29:10|323.61|321.61|323.63|321.63|323.63|321.63|323.57|321.57|13
1725143360000|2024-08-31 22:29:20|323.64|321.64|323.65|321.65|323.67|321.67|323.64|321.64|5
1725143370000|2024-08-31 22:29:30|323.64|321.64|323.64|321.64|323.66|321.66|323.64|321.64|5
1725143380000|2024-08-31 22:29:40|323.65|321.65|323.66|321.66|323.66|321.66|323.65|321.65|6
1725143390000|2024-08-31 22:29:50|323.65|321.65|323.61|321.61|323.66|321.66|323.61|321.61|6
1725143400000|2024-08-31 22:30:00|323.6|321.6|323.63|321.63|323.7|321.7|323.6|321.6|13
1725143410000|2024-08-31 22:30:10|323.61|321.61|323.65|321.65|323.65|321.65|323.61|321.61|7
1725143420000|2024-08-31 22:30:20|323.66|321.66|323.69|321.69|323.72|321.72|323.66|321.66|8
1725143430000|2024-08-31 22:30:30|323.71|321.71|323.63|321.63|323.71|321.71|323.63|321.63|7
1725143440000|2024-08-31 22:30:40|323.64|321.64|323.6|321.6|323.64|321.64|323.6|321.6|8
1725143450000|2024-08-31 22:30:50|323.61|321.61|323.7|321.7|323.71|321.71|323.61|321.61|10
1725143460000|2024-08-31 22:31:00|323.71|321.71|323.7|321.7|323.71|321.71|323.69|321.69|3
1725143470000|2024-08-31 22:31:10|323.71|321.71|323.72|321.72|323.72|321.72|323.71|321.71|4
1725143480000|2024-08-31 22:31:20|323.73|321.73|323.82|321.82|323.82|321.82|323.73|321.73|9
1725143490000|2024-08-31 22:31:30|323.84|321.84|323.85|321.85|323.85|321.85|323.84|321.84|10
1725143500000|2024-08-31 22:31:40|323.86|321.86|323.87|321.87|323.88|321.88|323.85|321.85|7
1725143510000|2024-08-31 22:31:50|323.86|321.86|323.88|321.88|323.88|321.88|323.84|321.84|6
1725143520000|2024-08-31 22:32:00|323.94|321.94|324.01|322.01|324.02|322.02|323.94|321.94|5
1725143530000|2024-08-31 22:32:10|324|322|323.92|321.92|324|322|323.91|321.91|13
1725143540000|2024-08-31 22:32:20|323.91|321.91|323.9|321.9|323.93|321.93|323.9|321.9|11
1725143550000|2024-08-31 22:32:30|323.89|321.89|323.93|321.93|323.93|321.93|323.86|321.86|9
1725143570000|2024-08-31 22:32:50|323.92|321.92|323.92|321.92|323.92|321.92|323.9|321.9|4
1725143580000|2024-08-31 22:33:00|323.93|321.93|323.95|321.95|323.97|321.97|323.93|321.93|6
1725143590000|2024-08-31 22:33:10|323.97|321.97|323.99|321.99|323.99|321.99|323.97|321.97|2
1725143600000|2024-08-31 22:33:20|324|322|324.02|322.02|324.03|322.03|324|322|5
1725143610000|2024-08-31 22:33:30|324.01|322.01|323.99|321.99|324.01|322.01|323.98|321.98|11
1725143620000|2024-08-31 22:33:40|323.98|321.98|323.96|321.96|323.98|321.98|323.96|321.96|5
1725143630000|2024-08-31 22:33:50|323.98|321.98|323.99|321.99|324|322|323.95|321.95|9
1725143640000|2024-08-31 22:34:00|324|322|323.95|321.95|324|322|323.94|321.94|12
1725143650000|2024-08-31 22:34:10|323.93|321.93|323.89|321.89|323.94|321.94|323.89|321.89|11
1725143660000|2024-08-31 22:34:20|323.86|321.86|323.87|321.87|323.88|321.88|323.86|321.86|5
1725143670000|2024-08-31 22:34:30|323.86|321.86|323.85|321.85|323.86|321.86|323.85|321.85|4
1725143680000|2024-08-31 22:34:40|323.84|321.84|323.74|321.74|323.84|321.84|323.74|321.74|16
1725143690000|2024-08-31 22:34:50|323.75|321.75|323.79|321.79|323.79|321.79|323.74|321.74|8
1725143700000|2024-08-31 22:35:00|323.78|321.78|323.77|321.77|323.79|321.79|323.75|321.75|11
1725143710000|2024-08-31 22:35:10|323.79|321.79|323.8|321.8|323.82|321.82|323.79|321.79|4
1725143720000|2024-08-31 22:35:20|323.82|321.82|323.91|321.91|323.91|321.91|323.82|321.82|11
1725143730000|2024-08-31 22:35:30|323.9|321.9|323.9|321.9|323.9|321.9|323.89|321.89|3
1725143740000|2024-08-31 22:35:40|323.91|321.91|323.91|321.91|323.93|321.93|323.91|321.91|3
1725143750000|2024-08-31 22:35:50|323.9|321.9|323.9|321.9|323.9|321.9|323.9|321.9|1
1725143760000|2024-08-31 22:36:00|323.89|321.89|323.89|321.89|323.91|321.91|323.88|321.88|8
1725143770000|2024-08-31 22:36:10|323.88|321.88|323.79|321.79|323.88|321.88|323.76|321.76|9
1725143780000|2024-08-31 22:36:20|323.78|321.78|323.77|321.77|323.78|321.78|323.76|321.76|4
1725143790000|2024-08-31 22:36:30|323.78|321.78|323.8|321.8|323.81|321.81|323.77|321.77|5
1725143800000|2024-08-31 22:36:40|323.79|321.79|323.81|321.81|323.81|321.81|323.79|321.79|5
1725143810000|2024-08-31 22:36:50|323.8|321.8|323.79|321.79|323.83|321.83|323.79|321.79|7
1725143820000|2024-08-31 22:37:00|323.78|321.78|323.76|321.76|323.78|321.78|323.73|321.73|7
1725143830000|2024-08-31 22:37:10|323.78|321.78|323.79|321.79|323.79|321.79|323.77|321.77|3
1725143850000|2024-08-31 22:37:30|323.8|321.8|323.86|321.86|323.86|321.86|323.8|321.8|4
1725143860000|2024-08-31 22:37:40|323.87|321.87|323.85|321.85|323.87|321.87|323.84|321.84|7
1725143870000|2024-08-31 22:37:50|323.86|321.86|323.81|321.81|323.86|321.86|323.81|321.81|9
1725143880000|2024-08-31 22:38:00|323.78|321.78|323.85|321.85|323.85|321.85|323.78|321.78|11
1725143890000|2024-08-31 22:38:10|323.84|321.84|323.85|321.85|323.85|321.85|323.84|321.84|2
1725143900000|2024-08-31 22:38:20|323.81|321.81|323.8|321.8|323.81|321.81|323.79|321.79|6
1725143910000|2024-08-31 22:38:30|323.81|321.81|323.8|321.8|323.81|321.81|323.8|321.8|2
1725143920000|2024-08-31 22:38:40|323.81|321.81|323.86|321.86|323.86|321.86|323.81|321.81|8
1725143930000|2024-08-31 22:38:50|323.85|321.85|323.89|321.89|323.9|321.9|323.85|321.85|10
1725143940000|2024-08-31 22:39:00|323.88|321.88|323.81|321.81|323.88|321.88|323.81|321.81|5
1725143950000|2024-08-31 22:39:10|323.82|321.82|323.91|321.91|323.91|321.91|323.81|321.81|12
1725143960000|2024-08-31 22:39:20|323.9|321.9|323.91|321.91|323.91|321.91|323.9|321.9|2
1725143970000|2024-08-31 22:39:30|323.9|321.9|323.94|321.94|323.97|321.97|323.9|321.9|11
1725143980000|2024-08-31 22:39:40|323.95|321.95|323.96|321.96|323.96|321.96|323.95|321.95|2
1725143990000|2024-08-31 22:39:50|323.95|321.95|323.96|321.96|323.96|321.96|323.95|321.95|2
1725144000000|2024-08-31 22:40:00|323.94|321.94|323.94|321.94|323.94|321.94|323.94|321.94|1
1725144010000|2024-08-31 22:40:10|323.93|321.93|323.92|321.92|323.94|321.94|323.92|321.92|9
1725144040000|2024-08-31 22:40:40|323.91|321.91|323.91|321.91|323.91|321.91|323.91|321.91|1
1725144050000|2024-08-31 22:40:50|323.9|321.9|323.81|321.81|323.9|321.9|323.81|321.81|4
1725144060000|2024-08-31 22:41:00|323.87|321.87|323.86|321.86|323.89|321.89|323.86|321.86|5
1725144070000|2024-08-31 22:41:10|323.85|321.85|323.85|321.85|323.85|321.85|323.84|321.84|3
1725144080000|2024-08-31 22:41:20|323.88|321.88|323.9|321.9|323.91|321.91|323.88|321.88|5
1725144100000|2024-08-31 22:41:40|323.91|321.91|323.91|321.91|323.91|321.91|323.91|321.91|1
1725144110000|2024-08-31 22:41:50|323.92|321.92|323.97|321.97|323.97|321.97|323.92|321.92|4
1725144120000|2024-08-31 22:42:00|323.95|321.95|323.98|321.98|323.99|321.99|323.95|321.95|4
1725144130000|2024-08-31 22:42:10|324|322|324|322|324|322|324|322|1
1725144140000|2024-08-31 22:42:20|323.99|321.99|323.95|321.95|324|322|323.93|321.93|9
1725144150000|2024-08-31 22:42:30|323.97|321.97|323.98|321.98|323.98|321.98|323.95|321.95|15
1725144160000|2024-08-31 22:42:40|323.97|321.97|324.01|322.01|324.01|322.01|323.97|321.97|11
1725144170000|2024-08-31 22:42:50|324|322|324|322|324|322|323.99|321.99|3
1725144180000|2024-08-31 22:43:00|324.01|322.01|324.01|322.01|324.01|322.01|324.01|322.01|1
1725144190000|2024-08-31 22:43:10|324|322|324.01|322.01|324.01|322.01|324|322|2
1725144200000|2024-08-31 22:43:20|324|322|324|322|324.01|322.01|324|322|11
1725144210000|2024-08-31 22:43:30|324.01|322.01|324|322|324.01|322.01|323.99|321.99|14
1725144220000|2024-08-31 22:43:40|323.99|321.99|323.96|321.96|324|322|323.96|321.96|7
1725144230000|2024-08-31 22:43:50|323.98|321.98|323.96|321.96|323.98|321.98|323.96|321.96|4
1725144240000|2024-08-31 22:44:00|323.97|321.97|323.98|321.98|323.99|321.99|323.97|321.97|5
1725144250000|2024-08-31 22:44:10|323.97|321.97|323.93|321.93|323.98|321.98|323.92|321.92|10
1725144260000|2024-08-31 22:44:20|323.94|321.94|323.97|321.97|323.97|321.97|323.93|321.93|4
1725144270000|2024-08-31 22:44:30|323.96|321.96|323.96|321.96|323.97|321.97|323.96|321.96|3
1725144280000|2024-08-31 22:44:40|323.95|321.95|323.97|321.97|323.97|321.97|323.93|321.93|7
1725144290000|2024-08-31 22:44:50|323.98|321.98|323.99|321.99|323.99|321.99|323.98|321.98|2
1725144300000|2024-08-31 22:45:00|324|322|323.95|321.95|324.01|322.01|323.95|321.95|8
1725144310000|2024-08-31 22:45:10|323.94|321.94|323.98|321.98|323.98|321.98|323.94|321.94|5
1725144320000|2024-08-31 22:45:20|323.97|321.97|323.97|321.97|323.98|321.98|323.97|321.97|9
1725144330000|2024-08-31 22:45:30|323.98|321.98|323.97|321.97|323.98|321.98|323.96|321.96|8
1725144340000|2024-08-31 22:45:40|323.91|321.91|323.95|321.95|323.95|321.95|323.89|321.89|6
1725144350000|2024-08-31 22:45:50|323.97|321.97|323.94|321.94|323.97|321.97|323.92|321.92|5
1725144360000|2024-08-31 22:46:00|323.92|321.92|323.87|321.87|323.92|321.92|323.87|321.87|3
1725144370000|2024-08-31 22:46:10|323.86|321.86|323.82|321.82|323.86|321.86|323.82|321.82|5
1725144380000|2024-08-31 22:46:20|323.8|321.8|323.82|321.82|323.82|321.82|323.8|321.8|8
1725144390000|2024-08-31 22:46:30|323.8|321.8|323.82|321.82|323.84|321.84|323.8|321.8|7
1725144400000|2024-08-31 22:46:40|323.84|321.84|323.84|321.84|323.84|321.84|323.84|321.84|1
1725144410000|2024-08-31 22:46:50|323.86|321.86|323.87|321.87|323.88|321.88|323.86|321.86|3
1725144420000|2024-08-31 22:47:00|323.86|321.86|323.83|321.83|323.86|321.86|323.83|321.83|4
1725144430000|2024-08-31 22:47:10|323.82|321.82|323.88|321.88|323.88|321.88|323.81|321.81|6
1725144440000|2024-08-31 22:47:20|323.87|321.87|323.92|321.92|323.92|321.92|323.87|321.87|6
1725144460000|2024-08-31 22:47:40|323.93|321.93|323.92|321.92|323.93|321.93|323.91|321.91|6
1725144470000|2024-08-31 22:47:50|323.91|321.91|323.92|321.92|323.92|321.92|323.91|321.91|4
1725144480000|2024-08-31 22:48:00|323.91|321.91|323.93|321.93|323.93|321.93|323.86|321.86|8
1725144490000|2024-08-31 22:48:10|323.92|321.92|323.93|321.93|323.93|321.93|323.92|321.92|8
1725144500000|2024-08-31 22:48:20|323.92|321.92|323.92|321.92|323.92|321.92|323.9|321.9|5
1725144520000|2024-08-31 22:48:40|323.91|321.91|323.92|321.92|323.92|321.92|323.91|321.91|8
1725144550000|2024-08-31 22:49:10|323.95|321.95|323.89|321.89|324|322|323.89|321.89|9
1725144560000|2024-08-31 22:49:20|323.9|321.9|323.88|321.88|323.9|321.9|323.88|321.88|5
1725144570000|2024-08-31 22:49:30|323.87|321.87|323.84|321.84|323.87|321.87|323.84|321.84|4
1725144580000|2024-08-31 22:49:40|323.85|321.85|323.86|321.86|323.86|321.86|323.84|321.84|6
1725144590000|2024-08-31 22:49:50|323.85|321.85|323.84|321.84|323.86|321.86|323.84|321.84|10
1725144600000|2024-08-31 22:50:00|323.82|321.82|323.87|321.87|323.87|321.87|323.82|321.82|6
1725144610000|2024-08-31 22:50:10|323.88|321.88|323.9|321.9|323.9|321.9|323.88|321.88|2
1725144620000|2024-08-31 22:50:20|323.91|321.91|323.87|321.87|323.91|321.91|323.87|321.87|7
1725144630000|2024-08-31 22:50:30|323.86|321.86|323.86|321.86|323.87|321.87|323.85|321.85|5
1725144640000|2024-08-31 22:50:40|323.85|321.85|323.82|321.82|323.85|321.85|323.82|321.82|13
1725144650000|2024-08-31 22:50:50|323.83|321.83|323.88|321.88|323.88|321.88|323.82|321.82|18
1725144660000|2024-08-31 22:51:00|323.89|321.89|323.89|321.89|323.9|321.9|323.88|321.88|13
1725144670000|2024-08-31 22:51:10|323.9|321.9|323.78|321.78|323.9|321.9|323.78|321.78|15
1725144680000|2024-08-31 22:51:20|323.77|321.77|323.72|321.72|323.77|321.77|323.72|321.72|5
1725144690000|2024-08-31 22:51:30|323.73|321.73|323.74|321.74|323.75|321.75|323.72|321.72|4
1725144700000|2024-08-31 22:51:40|323.75|321.75|323.75|321.75|323.75|321.75|323.75|321.75|1
1725144710000|2024-08-31 22:51:50|323.74|321.74|323.71|321.71|323.74|321.74|323.71|321.71|4
1725144720000|2024-08-31 22:52:00|323.73|321.73|323.75|321.75|323.75|321.75|323.72|321.72|6
1725144730000|2024-08-31 22:52:10|323.76|321.76|323.82|321.82|323.85|321.85|323.76|321.76|7
1725144740000|2024-08-31 22:52:20|323.83|321.83|323.85|321.85|323.85|321.85|323.83|321.83|3
1725144750000|2024-08-31 22:52:30|323.84|321.84|323.85|321.85|323.85|321.85|323.84|321.84|2
1725144760000|2024-08-31 22:52:40|323.84|321.84|323.82|321.82|323.86|321.86|323.82|321.82|5
1725144770000|2024-08-31 22:52:50|323.8|321.8|323.75|321.75|323.85|321.85|323.75|321.75|28
1725144780000|2024-08-31 22:53:00|323.76|321.76|323.75|321.75|323.76|321.76|323.75|321.75|12
1725144790000|2024-08-31 22:53:10|323.76|321.76|323.76|321.76|323.76|321.76|323.74|321.74|7
1725144800000|2024-08-31 22:53:20|323.74|321.74|323.7|321.7|323.74|321.74|323.69|321.69|4
1725144810000|2024-08-31 22:53:30|323.71|321.71|323.74|321.74|323.75|321.75|323.71|321.71|8
1725144820000|2024-08-31 22:53:40|323.75|321.75|323.73|321.73|323.75|321.75|323.73|321.73|5
1725144830000|2024-08-31 22:53:50|323.74|321.74|323.74|321.74|323.74|321.74|323.74|321.74|1
1725144840000|2024-08-31 22:54:00|323.73|321.73|323.77|321.77|323.77|321.77|323.73|321.73|8
1725144850000|2024-08-31 22:54:10|323.75|321.75|323.76|321.76|323.76|321.76|323.75|321.75|2
1725144860000|2024-08-31 22:54:20|323.75|321.75|323.75|321.75|323.76|321.76|323.75|321.75|3
1725144870000|2024-08-31 22:54:30|323.76|321.76|323.75|321.75|323.76|321.76|323.75|321.75|2
1725144880000|2024-08-31 22:54:40|323.76|321.76|323.75|321.75|323.76|321.76|323.75|321.75|6
1725144900000|2024-08-31 22:55:00|323.76|321.76|323.76|321.76|323.76|321.76|323.76|321.76|1
1725144910000|2024-08-31 22:55:10|323.75|321.75|323.75|321.75|323.76|321.76|323.75|321.75|3
1725144920000|2024-08-31 22:55:20|323.76|321.76|323.7|321.7|323.76|321.76|323.67|321.67|7
1725144930000|2024-08-31 22:55:30|323.69|321.69|323.69|321.69|323.75|321.75|323.68|321.68|10
1725144950000|2024-08-31 22:55:50|323.7|321.7|323.72|321.72|323.72|321.72|323.7|321.7|2
1725144960000|2024-08-31 22:56:00|323.7|321.7|323.71|321.71|323.71|321.71|323.68|321.68|7
1725144970000|2024-08-31 22:56:10|323.69|321.69|323.66|321.66|323.71|321.71|323.66|321.66|10
1725144980000|2024-08-31 22:56:20|323.67|321.67|323.66|321.66|323.67|321.67|323.66|321.66|2
1725145010000|2024-08-31 22:56:50|323.65|321.65|323.57|321.57|323.65|321.65|323.56|321.56|7
1725145020000|2024-08-31 22:57:00|323.58|321.58|323.6|321.6|323.62|321.62|323.58|321.58|5
1725145070000|2024-08-31 22:57:50|323.56|321.56|323.51|321.51|323.56|321.56|323.51|321.51|5
1725145080000|2024-08-31 22:58:00|323.5|321.5|323.51|321.51|323.51|321.51|323.5|321.5|4
1725145100000|2024-08-31 22:58:20|323.52|321.52|323.54|321.54|323.54|321.54|323.52|321.52|2
1725145110000|2024-08-31 22:58:30|323.53|321.53|323.54|321.54|323.54|321.54|323.53|321.53|4
1725145120000|2024-08-31 22:58:40|323.58|321.58|323.58|321.58|323.58|321.58|323.58|321.58|1
1725145130000|2024-08-31 22:58:50|323.57|321.57|323.58|321.58|323.61|321.61|323.57|321.57|7
1725145140000|2024-08-31 22:59:00|323.59|321.59|323.59|321.59|323.6|321.6|323.58|321.58|5
1725145150000|2024-08-31 22:59:10|323.6|321.6|323.62|321.62|323.62|321.62|323.59|321.59|4
1725145160000|2024-08-31 22:59:20|323.6|321.6|323.61|321.61|323.62|321.62|323.6|321.6|9
1725145170000|2024-08-31 22:59:30|323.62|321.62|323.65|321.65|323.65|321.65|323.62|321.62|2
1725145180000|2024-08-31 22:59:40|323.64|321.64|323.62|321.62|323.64|321.64|323.61|321.61|17
1725145190000|2024-08-31 22:59:50|323.61|321.61|323.57|321.57|323.62|321.62|323.57|321.57|9
1725145200000|2024-08-31 23:00:00|323.56|321.56|323.62|321.62|323.62|321.62|323.54|321.54|14
1725145210000|2024-08-31 23:00:10|323.6|321.6|323.61|321.61|323.62|321.62|323.59|321.59|6
1725145220000|2024-08-31 23:00:20|323.6|321.6|323.6|321.6|323.6|321.6|323.6|321.6|1
1725145230000|2024-08-31 23:00:30|323.61|321.61|323.62|321.62|323.62|321.62|323.6|321.6|3
1725145240000|2024-08-31 23:00:40|323.63|321.63|323.64|321.64|323.65|321.65|323.62|321.62|6
1725145250000|2024-08-31 23:00:50|323.63|321.63|323.63|321.63|323.64|321.64|323.62|321.62|10
1725145260000|2024-08-31 23:01:00|323.65|321.65|323.75|321.75|323.75|321.75|323.64|321.64|8
1725145270000|2024-08-31 23:01:10|323.76|321.76|323.78|321.78|323.78|321.78|323.76|321.76|8
1725145280000|2024-08-31 23:01:20|323.77|321.77|323.82|321.82|323.82|321.82|323.77|321.77|13
1725145290000|2024-08-31 23:01:30|323.85|321.85|323.81|321.81|323.87|321.87|323.78|321.78|11
1725145300000|2024-08-31 23:01:40|323.8|321.8|323.74|321.74|323.8|321.8|323.72|321.72|9
1725145310000|2024-08-31 23:01:50|323.73|321.73|323.73|321.73|323.74|321.74|323.72|321.72|5
1725145320000|2024-08-31 23:02:00|323.7|321.7|323.56|321.56|323.71|321.71|323.56|321.56|15
1725145330000|2024-08-31 23:02:10|323.54|321.54|323.51|321.51|323.56|321.56|323.51|321.51|9
1725145340000|2024-08-31 23:02:20|323.49|321.49|323.47|321.47|323.5|321.5|323.45|321.45|8
1725145350000|2024-08-31 23:02:30|323.48|321.48|323.52|321.52|323.53|321.53|323.48|321.48|8
1725145360000|2024-08-31 23:02:40|323.53|321.53|323.53|321.53|323.54|321.54|323.51|321.51|11
1725145370000|2024-08-31 23:02:50|323.54|321.54|323.6|321.6|323.6|321.6|323.53|321.53|8
1725145380000|2024-08-31 23:03:00|323.58|321.58|323.57|321.57|323.58|321.58|323.57|321.57|4
1725145390000|2024-08-31 23:03:10|323.56|321.56|323.52|321.52|323.56|321.56|323.52|321.52|7
1725145400000|2024-08-31 23:03:20|323.5|321.5|323.45|321.45|323.51|321.51|323.45|321.45|11
1725145410000|2024-08-31 23:03:30|323.46|321.46|323.52|321.52|323.54|321.54|323.46|321.46|7
1725145420000|2024-08-31 23:03:40|323.53|321.53|323.52|321.52|323.55|321.55|323.51|321.51|12
1725145430000|2024-08-31 23:03:50|323.53|321.53|323.52|321.52|323.53|321.53|323.52|321.52|4
1725145440000|2024-08-31 23:04:00|323.53|321.53|323.43|321.43|323.53|321.53|323.43|321.43|9
1725145450000|2024-08-31 23:04:10|323.44|321.44|323.45|321.45|323.45|321.45|323.43|321.43|6
1725145460000|2024-08-31 23:04:20|323.43|321.43|323.38|321.38|323.43|321.43|323.38|321.38|12
1725145470000|2024-08-31 23:04:30|323.36|321.36|323.32|321.32|323.38|321.38|323.29|321.29|11
1725145480000|2024-08-31 23:04:40|323.3|321.3|323.3|321.3|323.32|321.32|323.3|321.3|13
1725145490000|2024-08-31 23:04:50|323.31|321.31|323.34|321.34|323.34|321.34|323.3|321.3|7
1725145500000|2024-08-31 23:05:00|323.32|321.32|323.33|321.33|323.34|321.34|323.32|321.32|7
1725145510000|2024-08-31 23:05:10|323.35|321.35|323.35|321.35|323.35|321.35|323.33|321.33|5
1725145520000|2024-08-31 23:05:20|323.34|321.34|323.35|321.35|323.35|321.35|323.34|321.34|4
1725145530000|2024-08-31 23:05:30|323.34|321.34|323.34|321.34|323.35|321.35|323.33|321.33|9
1725145540000|2024-08-31 23:05:40|323.33|321.33|323.34|321.34|323.34|321.34|323.33|321.33|18
1725145550000|2024-08-31 23:05:50|323.33|321.33|323.29|321.29|323.34|321.34|323.29|321.29|6
1725145560000|2024-08-31 23:06:00|323.3|321.3|323.33|321.33|323.33|321.33|323.3|321.3|7
1725145570000|2024-08-31 23:06:10|323.32|321.32|323.29|321.29|323.33|321.33|323.29|321.29|11
1725145580000|2024-08-31 23:06:20|323.3|321.3|323.23|321.23|323.3|321.3|323.23|321.23|7
1725145590000|2024-08-31 23:06:30|323.22|321.22|323.2|321.2|323.22|321.22|323.2|321.2|7
1725145600000|2024-08-31 23:06:40|323.19|321.19|323.19|321.19|323.2|321.2|323.18|321.18|5
1725145610000|2024-08-31 23:06:50|323.18|321.18|323.21|321.21|323.21|321.21|323.18|321.18|4
1725145620000|2024-08-31 23:07:00|323.23|321.23|323.28|321.28|323.31|321.31|323.23|321.23|13
1725145630000|2024-08-31 23:07:10|323.26|321.26|323.26|321.26|323.27|321.27|323.25|321.25|4
1725145640000|2024-08-31 23:07:20|323.27|321.27|323.28|321.28|323.29|321.29|323.27|321.27|4
1725145650000|2024-08-31 23:07:30|323.26|321.26|323.3|321.3|323.3|321.3|323.26|321.26|5
1725145660000|2024-08-31 23:07:40|323.31|321.31|323.29|321.29|323.31|321.31|323.29|321.29|3
1725145680000|2024-08-31 23:08:00|323.27|321.27|323.29|321.29|323.3|321.3|323.27|321.27|8
1725145690000|2024-08-31 23:08:10|323.28|321.28|323.26|321.26|323.28|321.28|323.25|321.25|5
1725145700000|2024-08-31 23:08:20|323.25|321.25|323.2|321.2|323.26|321.26|323.2|321.2|8
1725145710000|2024-08-31 23:08:30|323.21|321.21|323.2|321.2|323.21|321.21|323.19|321.19|4
1725145720000|2024-08-31 23:08:40|323.19|321.19|323.2|321.2|323.2|321.2|323.19|321.19|6
1725145750000|2024-08-31 23:09:10|323.22|321.22|323.22|321.22|323.22|321.22|323.22|321.22|1
1725145760000|2024-08-31 23:09:20|323.24|321.24|323.23|321.23|323.24|321.24|323.22|321.22|4
1725145770000|2024-08-31 23:09:30|323.22|321.22|323.24|321.24|323.25|321.25|323.22|321.22|9
1725145790000|2024-08-31 23:09:50|323.26|321.26|323.25|321.25|323.26|321.26|323.24|321.24|8
1725145800000|2024-08-31 23:10:00|323.24|321.24|323.24|321.24|323.26|321.26|323.24|321.24|6
1725145810000|2024-08-31 23:10:10|323.25|321.25|323.24|321.24|323.25|321.25|323.24|321.24|2
1725145850000|2024-08-31 23:10:50|323.25|321.25|323.24|321.24|323.25|321.25|323.24|321.24|2
1725145860000|2024-08-31 23:11:00|323.22|321.22|323.22|321.22|323.23|321.23|323.15|321.15|11
1725145870000|2024-08-31 23:11:10|323.23|321.23|323.23|321.23|323.23|321.23|323.23|321.23|1
1725145900000|2024-08-31 23:11:40|323.24|321.24|323.23|321.23|323.24|321.24|323.21|321.21|8
1725145910000|2024-08-31 23:11:50|323.24|321.24|323.23|321.23|323.24|321.24|323.23|321.23|4
1725145920000|2024-08-31 23:12:00|323.24|321.24|323.24|321.24|323.24|321.24|323.24|321.24|1
1725145930000|2024-08-31 23:12:10|323.23|321.23|323.21|321.21|323.23|321.23|323.2|321.2|4
1725145960000|2024-08-31 23:12:40|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1725145970000|2024-08-31 23:12:50|323.16|321.16|323.13|321.13|323.17|321.17|323.13|321.13|9
1725145990000|2024-08-31 23:13:10|323.14|321.14|323.15|321.15|323.15|321.15|323.13|321.13|4
1725146000000|2024-08-31 23:13:20|323.16|321.16|323.18|321.18|323.18|321.18|323.16|321.16|4
1725146010000|2024-08-31 23:13:30|323.17|321.17|323.15|321.15|323.17|321.17|323.15|321.15|5
1725146020000|2024-08-31 23:13:40|323.16|321.16|323.12|321.12|323.16|321.16|323.12|321.12|7
1725146030000|2024-08-31 23:13:50|323.13|321.13|323.03|321.03|323.13|321.13|323.02|321.02|7
1725146040000|2024-08-31 23:14:00|323.02|321.02|323.12|321.12|323.12|321.12|323.02|321.02|15
1725146050000|2024-08-31 23:14:10|323.11|321.11|323.08|321.08|323.12|321.12|323.06|321.06|15
1725146060000|2024-08-31 23:14:20|323.07|321.07|323.08|321.08|323.1|321.1|323.07|321.07|13
1725146070000|2024-08-31 23:14:30|323.1|321.1|323.1|321.1|323.1|321.1|323.1|321.1|1
1725146080000|2024-08-31 23:14:40|323.11|321.11|323.1|321.1|323.11|321.11|323.1|321.1|4
1725146090000|2024-08-31 23:14:50|323.08|321.08|323.1|321.1|323.1|321.1|323.07|321.07|6
1725146100000|2024-08-31 23:15:00|323.09|321.09|323.02|321.02|323.1|321.1|323.02|321.02|9
1725146110000|2024-08-31 23:15:10|323.01|321.01|323.01|321.01|323.01|321.01|323.01|321.01|1
1725146120000|2024-08-31 23:15:20|322.98|320.98|323|321|323.02|321.02|322.98|320.98|11
1725146130000|2024-08-31 23:15:30|322.99|320.99|323.06|321.06|323.06|321.06|322.99|320.99|9
1725146140000|2024-08-31 23:15:40|323.08|321.08|323.06|321.06|323.08|321.08|323.06|321.06|5
1725146150000|2024-08-31 23:15:50|323.07|321.07|323.1|321.1|323.12|321.12|323.07|321.07|5
1725146160000|2024-08-31 23:16:00|323.09|321.09|323.07|321.07|323.09|321.09|323.07|321.07|3
1725146170000|2024-08-31 23:16:10|323.06|321.06|323.01|321.01|323.06|321.06|323|321|8
1725146180000|2024-08-31 23:16:20|323|321|322.99|320.99|323.01|321.01|322.99|320.99|6
1725146190000|2024-08-31 23:16:30|322.97|320.97|322.96|320.96|322.97|320.97|322.94|320.94|8
1725146200000|2024-08-31 23:16:40|322.97|320.97|322.95|320.95|322.97|320.97|322.95|320.95|7
1725146210000|2024-08-31 23:16:50|322.96|320.96|322.99|320.99|322.99|320.99|322.96|320.96|5
1725146220000|2024-08-31 23:17:00|323|321|323.04|321.04|323.05|321.05|322.99|320.99|11
1725146230000|2024-08-31 23:17:10|323.03|321.03|323|321|323.05|321.05|323|321|7
1725146240000|2024-08-31 23:17:20|323.01|321.01|323.03|321.03|323.04|321.04|323.01|321.01|7
1725146250000|2024-08-31 23:17:30|323.02|321.02|323.03|321.03|323.03|321.03|323.01|321.01|10
1725146260000|2024-08-31 23:17:40|323.02|321.02|323.04|321.04|323.04|321.04|323|321|10
1725146270000|2024-08-31 23:17:50|323.05|321.05|323.05|321.05|323.06|321.06|323.04|321.04|4
1725146280000|2024-08-31 23:18:00|323.06|321.06|323.07|321.07|323.1|321.1|323.06|321.06|16
1725146290000|2024-08-31 23:18:10|323.08|321.08|323.09|321.09|323.11|321.11|323.07|321.07|9
1725146300000|2024-08-31 23:18:20|323.08|321.08|323.09|321.09|323.1|321.1|323.08|321.08|6
1725146310000|2024-08-31 23:18:30|323.1|321.1|323.1|321.1|323.14|321.14|323.1|321.1|4
1725146320000|2024-08-31 23:18:40|323.09|321.09|323.07|321.07|323.09|321.09|323.06|321.06|4
1725146330000|2024-08-31 23:18:50|323.06|321.06|323.05|321.05|323.06|321.06|323.05|321.05|2
1725146340000|2024-08-31 23:19:00|323.06|321.06|323.06|321.06|323.08|321.08|323.06|321.06|4
1725146350000|2024-08-31 23:19:10|323.07|321.07|323.07|321.07|323.09|321.09|323.06|321.06|5
1725146360000|2024-08-31 23:19:20|323.06|321.06|323.06|321.06|323.06|321.06|323.05|321.05|5
1725146370000|2024-08-31 23:19:30|323.08|321.08|323.07|321.07|323.09|321.09|323.06|321.06|7
1725146390000|2024-08-31 23:19:50|323.08|321.08|323.09|321.09|323.09|321.09|323.08|321.08|2
1725146400000|2024-08-31 23:20:00|323.08|321.08|323.04|321.04|323.08|321.08|323.04|321.04|16
1725146410000|2024-08-31 23:20:10|323.05|321.05|323|321|323.05|321.05|323|321|4
1725146420000|2024-08-31 23:20:20|322.97|320.97|323|321|323.03|321.03|322.97|320.97|10
1725146430000|2024-08-31 23:20:30|322.97|320.97|323.02|321.02|323.02|321.02|322.97|320.97|8
1725146440000|2024-08-31 23:20:40|323|321|322.99|320.99|323.01|321.01|322.98|320.98|11
1725146450000|2024-08-31 23:20:50|322.98|320.98|322.94|320.94|322.99|320.99|322.91|320.91|14
1725146460000|2024-08-31 23:21:00|322.92|320.92|322.91|320.91|322.93|320.93|322.91|320.91|8
1725146470000|2024-08-31 23:21:10|322.9|320.9|322.89|320.89|322.9|320.9|322.86|320.86|9
1725146480000|2024-08-31 23:21:20|322.92|320.92|322.96|320.96|322.97|320.97|322.92|320.92|8
1725146490000|2024-08-31 23:21:30|322.94|320.94|322.97|320.97|322.97|320.97|322.94|320.94|5
1725146500000|2024-08-31 23:21:40|322.98|320.98|323.04|321.04|323.04|321.04|322.98|320.98|4
1725146510000|2024-08-31 23:21:50|323.05|321.05|323.04|321.04|323.05|321.05|323.02|321.02|5
1725146520000|2024-08-31 23:22:00|323.03|321.03|323|321|323.04|321.04|322.98|320.98|10
1725146530000|2024-08-31 23:22:10|322.98|320.98|323|321|323.01|321.01|322.97|320.97|7
1725146540000|2024-08-31 23:22:20|322.99|320.99|323.03|321.03|323.04|321.04|322.99|320.99|10
1725146550000|2024-08-31 23:22:30|323.02|321.02|323.01|321.01|323.03|321.03|323|321|7
1725146560000|2024-08-31 23:22:40|323.02|321.02|323.03|321.03|323.03|321.03|323.02|321.02|6
1725146570000|2024-08-31 23:22:50|323.04|321.04|323.07|321.07|323.07|321.07|323.04|321.04|3
1725146580000|2024-08-31 23:23:00|323.08|321.08|323.06|321.06|323.12|321.12|323.06|321.06|8
1725146590000|2024-08-31 23:23:10|323.07|321.07|323.03|321.03|323.08|321.08|323.02|321.02|13
1725146600000|2024-08-31 23:23:20|323.02|321.02|323|321|323.03|321.03|323|321|8
1725146610000|2024-08-31 23:23:30|322.99|320.99|322.99|320.99|323.01|321.01|322.99|320.99|9
1725146620000|2024-08-31 23:23:40|322.98|320.98|323|321|323.01|321.01|322.98|320.98|13
1725146630000|2024-08-31 23:23:50|322.99|320.99|322.99|320.99|322.99|320.99|322.99|320.99|1
1725146640000|2024-08-31 23:24:00|323|321|322.99|320.99|323|321|322.98|320.98|4
1725146650000|2024-08-31 23:24:10|323|321|323|321|323.01|321.01|323|321|5
1725146660000|2024-08-31 23:24:20|323.01|321.01|323.02|321.02|323.02|321.02|323|321|5
1725146670000|2024-08-31 23:24:30|323.03|321.03|323.02|321.02|323.03|321.03|323.02|321.02|4
1725146680000|2024-08-31 23:24:40|323.03|321.03|323|321|323.03|321.03|323|321|6
1725146690000|2024-08-31 23:24:50|322.99|320.99|322.98|320.98|322.99|320.99|322.97|320.97|8
1725146700000|2024-08-31 23:25:00|322.97|320.97|322.99|320.99|322.99|320.99|322.97|320.97|12
1725146710000|2024-08-31 23:25:10|322.98|320.98|322.99|320.99|322.99|320.99|322.98|320.98|10
1725146720000|2024-08-31 23:25:20|323|321|322.99|320.99|323|321|322.98|320.98|7
1725146730000|2024-08-31 23:25:30|323.05|321.05|323.12|321.12|323.12|321.12|323.02|321.02|11
1725146740000|2024-08-31 23:25:40|323.11|321.11|323.21|321.21|323.21|321.21|323.11|321.11|5
1725146750000|2024-08-31 23:25:50|323.23|321.23|323.24|321.24|323.24|321.24|323.23|321.23|4
1725146760000|2024-08-31 23:26:00|323.23|321.23|323.27|321.27|323.27|321.27|323.23|321.23|9
1725146770000|2024-08-31 23:26:10|323.28|321.28|323.34|321.34|323.34|321.34|323.28|321.28|14
1725146780000|2024-08-31 23:26:20|323.33|321.33|323.34|321.34|323.34|321.34|323.33|321.33|8
1725146790000|2024-08-31 23:26:30|323.33|321.33|323.39|321.39|323.39|321.39|323.33|321.33|5
1725146800000|2024-08-31 23:26:40|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1725146810000|2024-08-31 23:26:50|323.39|321.39|323.37|321.37|323.39|321.39|323.36|321.36|3
1725146820000|2024-08-31 23:27:00|323.4|321.4|323.37|321.37|323.4|321.4|323.37|321.37|5
1725146830000|2024-08-31 23:27:10|323.38|321.38|323.39|321.39|323.39|321.39|323.37|321.37|5
1725146840000|2024-08-31 23:27:20|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1725146850000|2024-08-31 23:27:30|323.39|321.39|323.38|321.38|323.39|321.39|323.38|321.38|2
1725146860000|2024-08-31 23:27:40|323.34|321.34|323.37|321.37|323.37|321.37|323.34|321.34|6
1725146870000|2024-08-31 23:27:50|323.38|321.38|323.41|321.41|323.41|321.41|323.38|321.38|3
1725146880000|2024-08-31 23:28:00|323.43|321.43|323.41|321.41|323.43|321.43|323.41|321.41|2
1725146890000|2024-08-31 23:28:10|323.4|321.4|323.39|321.39|323.4|321.4|323.39|321.39|2
1725146900000|2024-08-31 23:28:20|323.38|321.38|323.37|321.37|323.38|321.38|323.36|321.36|3
1725146910000|2024-08-31 23:28:30|323.36|321.36|323.37|321.37|323.37|321.37|323.36|321.36|4
1725146920000|2024-08-31 23:28:40|323.36|321.36|323.34|321.34|323.37|321.37|323.34|321.34|10
1725146930000|2024-08-31 23:28:50|323.33|321.33|323.33|321.33|323.34|321.34|323.32|321.32|4
1725146940000|2024-08-31 23:29:00|323.32|321.32|323.36|321.36|323.36|321.36|323.32|321.32|6
1725146950000|2024-08-31 23:29:10|323.35|321.35|323.33|321.33|323.35|321.35|323.33|321.33|2
1725146960000|2024-08-31 23:29:20|323.29|321.29|323.28|321.28|323.29|321.29|323.27|321.27|3
1725146970000|2024-08-31 23:29:30|323.29|321.29|323.34|321.34|323.35|321.35|323.29|321.29|9
1725146980000|2024-08-31 23:29:40|323.33|321.33|323.35|321.35|323.37|321.37|323.33|321.33|9
1725146990000|2024-08-31 23:29:50|323.36|321.36|323.37|321.37|323.38|321.38|323.36|321.36|4
1725147000000|2024-08-31 23:30:00|323.36|321.36|323.36|321.36|323.36|321.36|323.36|321.36|1
1725147010000|2024-08-31 23:30:10|323.34|321.34|323.33|321.33|323.34|321.34|323.33|321.33|2
1725147020000|2024-08-31 23:30:20|323.34|321.34|323.32|321.32|323.34|321.34|323.32|321.32|3
1725147030000|2024-08-31 23:30:30|323.3|321.3|323.35|321.35|323.35|321.35|323.3|321.3|4
1725147040000|2024-08-31 23:30:40|323.36|321.36|323.36|321.36|323.36|321.36|323.34|321.34|5
1725147050000|2024-08-31 23:30:50|323.35|321.35|323.32|321.32|323.36|321.36|323.31|321.31|13
1725147060000|2024-08-31 23:31:00|323.33|321.33|323.33|321.33|323.33|321.33|323.33|321.33|1
1725147070000|2024-08-31 23:31:10|323.32|321.32|323.34|321.34|323.35|321.35|323.32|321.32|6
1725147080000|2024-08-31 23:31:20|323.33|321.33|323.26|321.26|323.33|321.33|323.26|321.26|8
1725147090000|2024-08-31 23:31:30|323.25|321.25|323.24|321.24|323.26|321.26|323.24|321.24|4
1725147100000|2024-08-31 23:31:40|323.23|321.23|323.21|321.21|323.23|321.23|323.21|321.21|2
1725147110000|2024-08-31 23:31:50|323.22|321.22|323.26|321.26|323.26|321.26|323.21|321.21|5
1725147120000|2024-08-31 23:32:00|323.27|321.27|323.21|321.21|323.27|321.27|323.21|321.21|11
1725147130000|2024-08-31 23:32:10|323.2|321.2|323.21|321.21|323.21|321.21|323.2|321.2|6
1725147140000|2024-08-31 23:32:20|323.22|321.22|323.22|321.22|323.22|321.22|323.22|321.22|1
1725147150000|2024-08-31 23:32:30|323.21|321.21|323.21|321.21|323.21|321.21|323.2|321.2|3
1725147160000|2024-08-31 23:32:40|323.23|321.23|323.23|321.23|323.23|321.23|323.22|321.22|3
1725147170000|2024-08-31 23:32:50|323.24|321.24|323.25|321.25|323.27|321.27|323.24|321.24|9
1725147180000|2024-08-31 23:33:00|323.28|321.28|323.24|321.24|323.28|321.28|323.24|321.24|4
1725147190000|2024-08-31 23:33:10|323.23|321.23|323.24|321.24|323.25|321.25|323.23|321.23|6
1725147200000|2024-08-31 23:33:20|323.25|321.25|323.24|321.24|323.25|321.25|323.24|321.24|2
1725147210000|2024-08-31 23:33:30|323.25|321.25|323.3|321.3|323.3|321.3|323.25|321.25|8
1725147220000|2024-08-31 23:33:40|323.31|321.31|323.3|321.3|323.32|321.32|323.3|321.3|3
1725147230000|2024-08-31 23:33:50|323.28|321.28|323.31|321.31|323.31|321.31|323.28|321.28|4
1725147240000|2024-08-31 23:34:00|323.3|321.3|323.28|321.28|323.3|321.3|323.27|321.27|7
1725147250000|2024-08-31 23:34:10|323.27|321.27|323.26|321.26|323.28|321.28|323.25|321.25|6
1725147260000|2024-08-31 23:34:20|323.25|321.25|323.26|321.26|323.27|321.27|323.25|321.25|4
1725147270000|2024-08-31 23:34:30|323.27|321.27|323.25|321.25|323.3|321.3|323.25|321.25|8
1725147280000|2024-08-31 23:34:40|323.24|321.24|323.25|321.25|323.26|321.26|323.24|321.24|8
1725147290000|2024-08-31 23:34:50|323.26|321.26|323.29|321.29|323.29|321.29|323.26|321.26|5
1725147300000|2024-08-31 23:35:00|323.28|321.28|323.19|321.19|323.28|321.28|323.19|321.19|9
1725147310000|2024-08-31 23:35:10|323.2|321.2|323.18|321.18|323.2|321.2|323.17|321.17|7
1725147320000|2024-08-31 23:35:20|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1725147330000|2024-08-31 23:35:30|323.18|321.18|323.15|321.15|323.18|321.18|323.14|321.14|5
1725147350000|2024-08-31 23:35:50|323.16|321.16|323.16|321.16|323.16|321.16|323.16|321.16|1
1725147370000|2024-08-31 23:36:10|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1725147440000|2024-08-31 23:37:20|323.14|321.14|323.15|321.15|323.15|321.15|323.14|321.14|2
1725147450000|2024-08-31 23:37:30|323.14|321.14|323.07|321.07|323.14|321.14|323.06|321.06|9
1725147460000|2024-08-31 23:37:40|323.06|321.06|323.06|321.06|323.07|321.07|323.06|321.06|5
1725147470000|2024-08-31 23:37:50|323.07|321.07|323.06|321.06|323.08|321.08|323.06|321.06|4
1725147480000|2024-08-31 23:38:00|323.05|321.05|323.02|321.02|323.06|321.06|323.01|321.01|8
1725147490000|2024-08-31 23:38:10|323.01|321.01|323.05|321.05|323.05|321.05|323.01|321.01|5
1725147500000|2024-08-31 23:38:20|323.08|321.08|323.08|321.08|323.08|321.08|323.08|321.08|1
1725147510000|2024-08-31 23:38:30|323.07|321.07|323.06|321.06|323.08|321.08|323.06|321.06|5
1725147520000|2024-08-31 23:38:40|323.08|321.08|323.08|321.08|323.08|321.08|323.06|321.06|3
1725147530000|2024-08-31 23:38:50|323.1|321.1|323.13|321.13|323.13|321.13|323.1|321.1|3
1725147540000|2024-08-31 23:39:00|323.14|321.14|323.14|321.14|323.14|321.14|323.13|321.13|7
1725147550000|2024-08-31 23:39:10|323.13|321.13|323.14|321.14|323.14|321.14|323.13|321.13|2
1725147560000|2024-08-31 23:39:20|323.13|321.13|323.09|321.09|323.14|321.14|323.09|321.09|11
1725147580000|2024-08-31 23:39:40|323.1|321.1|323.09|321.09|323.1|321.1|323.09|321.09|2
1725147590000|2024-08-31 23:39:50|323.1|321.1|323.13|321.13|323.13|321.13|323.1|321.1|5
1725147600000|2024-08-31 23:40:00|323.15|321.15|323.13|321.13|323.15|321.15|323.13|321.13|5
1725147610000|2024-08-31 23:40:10|323.14|321.14|323.11|321.11|323.14|321.14|323.09|321.09|7
1725147620000|2024-08-31 23:40:20|323.1|321.1|323.11|321.11|323.11|321.11|323.1|321.1|2
1725147630000|2024-08-31 23:40:30|323.12|321.12|323.1|321.1|323.12|321.12|323.1|321.1|3
1725147640000|2024-08-31 23:40:40|323.09|321.09|323.07|321.07|323.09|321.09|323.07|321.07|2
1725147650000|2024-08-31 23:40:50|323.08|321.08|323.08|321.08|323.08|321.08|323.07|321.07|7
1725147660000|2024-08-31 23:41:00|323.07|321.07|323.11|321.11|323.11|321.11|323.07|321.07|5
1725147670000|2024-08-31 23:41:10|323.12|321.12|323.12|321.12|323.12|321.12|323.12|321.12|1
1725147690000|2024-08-31 23:41:30|323.13|321.13|323.16|321.16|323.16|321.16|323.13|321.13|4
1725147710000|2024-08-31 23:41:50|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1725147740000|2024-08-31 23:42:20|323.15|321.15|323.15|321.15|323.15|321.15|323.15|321.15|1
1725147750000|2024-08-31 23:42:30|323.16|321.16|323.16|321.16|323.16|321.16|323.16|321.16|1
1725147760000|2024-08-31 23:42:40|323.15|321.15|323.16|321.16|323.16|321.16|323.15|321.15|2
1725147790000|2024-08-31 23:43:10|323.17|321.17|323.16|321.16|323.17|321.17|323.16|321.16|4
1725147800000|2024-08-31 23:43:20|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1725147860000|2024-08-31 23:44:20|323.15|321.15|323.15|321.15|323.15|321.15|323.15|321.15|1
1725147890000|2024-08-31 23:44:50|323.14|321.14|323.15|321.15|323.15|321.15|323.14|321.14|2
1725147900000|2024-08-31 23:45:00|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1725147960000|2024-08-31 23:46:00|323.14|321.14|323.12|321.12|323.14|321.14|323.12|321.12|3
1725147970000|2024-08-31 23:46:10|323.09|321.09|323.09|321.09|323.09|321.09|323.09|321.09|1
1725147980000|2024-08-31 23:46:20|323.11|321.11|323.12|321.12|323.12|321.12|323.11|321.11|2
1725148010000|2024-08-31 23:46:50|323.11|321.11|323.13|321.13|323.13|321.13|323.11|321.11|5
1725148020000|2024-08-31 23:47:00|323.12|321.12|323.09|321.09|323.12|321.12|323.08|321.08|7
1725148030000|2024-08-31 23:47:10|323.07|321.07|323.03|321.03|323.07|321.07|323.03|321.03|7
1725148040000|2024-08-31 23:47:20|323.02|321.02|323.02|321.02|323.04|321.04|323.01|321.01|11
1725148050000|2024-08-31 23:47:30|323.03|321.03|323.03|321.03|323.03|321.03|323.02|321.02|7
1725148060000|2024-08-31 23:47:40|323|321|322.97|320.97|323|321|322.96|320.96|4
1725148070000|2024-08-31 23:47:50|322.98|320.98|322.95|320.95|322.98|320.98|322.95|320.95|5
1725148080000|2024-08-31 23:48:00|322.94|320.94|322.95|320.95|322.95|320.95|322.94|320.94|2
1725148090000|2024-08-31 23:48:10|322.97|320.97|322.99|320.99|322.99|320.99|322.97|320.97|2
1725148100000|2024-08-31 23:48:20|323|321|323.02|321.02|323.02|321.02|322.99|320.99|5
1725148110000|2024-08-31 23:48:30|323|321|322.99|320.99|323|321|322.99|320.99|2
1725148120000|2024-08-31 23:48:40|323|321|322.99|320.99|323|321|322.99|320.99|2
1725148130000|2024-08-31 23:48:50|322.97|320.97|322.97|320.97|322.98|320.98|322.96|320.96|6
1725148140000|2024-08-31 23:49:00|322.96|320.96|322.95|320.95|322.96|320.96|322.95|320.95|4
1725148160000|2024-08-31 23:49:20|322.97|320.97|322.96|320.96|323|321|322.96|320.96|6
1725148170000|2024-08-31 23:49:30|322.94|320.94|322.96|320.96|322.96|320.96|322.94|320.94|3
1725148180000|2024-08-31 23:49:40|322.94|320.94|322.98|320.98|322.98|320.98|322.94|320.94|8
1725148190000|2024-08-31 23:49:50|322.99|320.99|322.94|320.94|322.99|320.99|322.94|320.94|4
1725148200000|2024-08-31 23:50:00|322.96|320.96|323.02|321.02|323.04|321.04|322.96|320.96|7
1725148210000|2024-08-31 23:50:10|323.01|321.01|323.02|321.02|323.03|321.03|322.98|320.98|14
1725148220000|2024-08-31 23:50:20|323.01|321.01|323.02|321.02|323.02|321.02|323.01|321.01|2
1725148230000|2024-08-31 23:50:30|323.01|321.01|323.02|321.02|323.02|321.02|322.99|320.99|5
1725148240000|2024-08-31 23:50:40|323.03|321.03|323.05|321.05|323.05|321.05|323.02|321.02|13
1725148250000|2024-08-31 23:50:50|323.03|321.03|323.03|321.03|323.05|321.05|323.02|321.02|10
1725148270000|2024-08-31 23:51:10|323.02|321.02|323.15|321.15|323.15|321.15|323.02|321.02|5
1725148280000|2024-08-31 23:51:20|323.14|321.14|323.13|321.13|323.14|321.14|323.13|321.13|2
1725148290000|2024-08-31 23:51:30|323.12|321.12|323.13|321.13|323.13|321.13|323.12|321.12|2
1725148300000|2024-08-31 23:51:40|323.12|321.12|323.12|321.12|323.12|321.12|323.12|321.12|1
1725148310000|2024-08-31 23:51:50|323.11|321.11|323.11|321.11|323.11|321.11|323.11|321.11|1
1725148330000|2024-08-31 23:52:10|323.12|321.12|323.13|321.13|323.13|321.13|323.12|321.12|2
1725148340000|2024-08-31 23:52:20|323.12|321.12|323.12|321.12|323.12|321.12|323.12|321.12|1
1725148350000|2024-08-31 23:52:30|323.11|321.11|323.13|321.13|323.13|321.13|323.11|321.11|2
1725148360000|2024-08-31 23:52:40|323.14|321.14|323.14|321.14|323.14|321.14|323.14|321.14|1
1725148370000|2024-08-31 23:52:50|323.15|321.15|323.16|321.16|323.16|321.16|323.15|321.15|2
1725148380000|2024-08-31 23:53:00|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1725148410000|2024-08-31 23:53:30|323.16|321.16|323.16|321.16|323.16|321.16|323.16|321.16|1
1725148420000|2024-08-31 23:53:40|323.1|321.1|323.11|321.11|323.11|321.11|323.1|321.1|2
1725148430000|2024-08-31 23:53:50|323.08|321.08|323.12|321.12|323.12|321.12|323.08|321.08|6
1725148440000|2024-08-31 23:54:00|323.13|321.13|323.11|321.11|323.13|321.13|323.11|321.11|3
1725148450000|2024-08-31 23:54:10|323.1|321.1|323.1|321.1|323.12|321.12|323.08|321.08|8
1725148460000|2024-08-31 23:54:20|323.11|321.11|323.11|321.11|323.12|321.12|323.11|321.11|3
1725148470000|2024-08-31 23:54:30|323.12|321.12|323.12|321.12|323.12|321.12|323.1|321.1|3
1725148480000|2024-08-31 23:54:40|323.13|321.13|323.13|321.13|323.13|321.13|323.13|321.13|1
1725148500000|2024-08-31 23:55:00|323.12|321.12|323.12|321.12|323.13|321.13|323.12|321.12|5
1725148510000|2024-08-31 23:55:10|323.11|321.11|323.1|321.1|323.13|321.13|323.1|321.1|5
1725148520000|2024-08-31 23:55:20|323.11|321.11|323.12|321.12|323.12|321.12|323.11|321.11|4
1725148590000|2024-08-31 23:56:30|323.11|321.11|323.1|321.1|323.11|321.11|323.1|321.1|2
1725148610000|2024-08-31 23:56:50|323.08|321.08|323.07|321.07|323.08|321.08|323.07|321.07|2
1725148620000|2024-08-31 23:57:00|323.06|321.06|323.17|321.17|323.17|321.17|323.06|321.06|6
1725148650000|2024-08-31 23:57:30|323.18|321.18|323.18|321.18|323.18|321.18|323.18|321.18|1
1725148660000|2024-08-31 23:57:40|323.19|321.19|323.19|321.19|323.19|321.19|323.19|321.19|1
1725148670000|2024-08-31 23:57:50|323.2|321.2|323.2|321.2|323.2|321.2|323.2|321.2|1
1725148700000|2024-08-31 23:58:20|323.22|321.22|323.25|321.25|323.25|321.25|323.22|321.22|3
1725148720000|2024-08-31 23:58:40|323.36|321.36|323.44|321.44|323.45|321.45|323.36|321.36|4
1725148740000|2024-08-31 23:59:00|323.43|321.43|323.43|321.43|323.44|321.44|323.43|321.43|9
1725148750000|2024-08-31 23:59:10|323.41|321.41|323.42|321.42|323.43|321.43|323.41|321.41|12
1725148760000|2024-08-31 23:59:20|323.41|321.41|323.35|321.35|323.41|321.41|323.35|321.35|7
1725148770000|2024-08-31 23:59:30|323.36|321.36|323.35|321.35|323.36|321.36|323.35|321.35|2
1725148790000|2024-08-31 23:59:50|323.34|321.34|323.34|321.34|323.34|321.34|323.34|321.34|1
1725148800000|2024-09-01 00:00:00|323.35|321.35|323.34|321.34|323.36|321.36|323.34|321.34|4
1725148810000|2024-09-01 00:00:10|323.36|321.36|323.38|321.38|323.38|321.38|323.36|321.36|11
1725148820000|2024-09-01 00:00:20|323.37|321.37|323.35|321.35|323.37|321.37|323.35|321.35|2
1725148830000|2024-09-01 00:00:30|323.36|321.36|323.37|321.37|323.37|321.37|323.36|321.36|2
1725148840000|2024-09-01 00:00:40|323.38|321.38|323.4|321.4|323.42|321.42|323.38|321.38|7
1725148850000|2024-09-01 00:00:50|323.41|321.41|323.34|321.34|323.42|321.42|323.34|321.34|8
1725148860000|2024-09-01 00:01:00|323.36|321.36|323.34|321.34|323.36|321.36|323.34|321.34|5
1725148870000|2024-09-01 00:01:10|323.36|321.36|323.38|321.38|323.38|321.38|323.36|321.36|2
1725148880000|2024-09-01 00:01:20|323.37|321.37|323.36|321.36|323.37|321.37|323.36|321.36|2
1725148890000|2024-09-01 00:01:30|323.34|321.34|323.34|321.34|323.34|321.34|323.34|321.34|1
1725148910000|2024-09-01 00:01:50|323.32|321.32|323.3|321.3|323.32|321.32|323.29|321.29|3
1725148920000|2024-09-01 00:02:00|323.32|321.32|323.34|321.34|323.34|321.34|323.32|321.32|2
1725148930000|2024-09-01 00:02:10|323.35|321.35|323.38|321.38|323.38|321.38|323.35|321.35|9
1725148940000|2024-09-01 00:02:20|323.37|321.37|323.37|321.37|323.38|321.38|323.37|321.37|5
1725148970000|2024-09-01 00:02:50|323.38|321.38|323.41|321.41|323.41|321.41|323.37|321.37|5
1725148980000|2024-09-01 00:03:00|323.4|321.4|323.24|321.24|323.42|321.42|323.24|321.24|11
1725148990000|2024-09-01 00:03:10|323.21|321.21|323.18|321.18|323.21|321.21|323.18|321.18|3
1725149000000|2024-09-01 00:03:20|323.19|321.19|323.19|321.19|323.2|321.2|323.19|321.19|3
1725149010000|2024-09-01 00:03:30|323.16|321.16|323.15|321.15|323.16|321.16|323.15|321.15|2
1725149020000|2024-09-01 00:03:40|323.14|321.14|323.14|321.14|323.14|321.14|323.14|321.14|1
1725149040000|2024-09-01 00:04:00|323.16|321.16|323.14|321.14|323.16|321.16|323.14|321.14|3
1725149050000|2024-09-01 00:04:10|323.15|321.15|323.15|321.15|323.16|321.16|323.15|321.15|5
1725149060000|2024-09-01 00:04:20|323.16|321.16|323.15|321.15|323.16|321.16|323.15|321.15|6
1725149070000|2024-09-01 00:04:30|323.16|321.16|323.21|321.21|323.21|321.21|323.15|321.15|7
1725149080000|2024-09-01 00:04:40|323.24|321.24|323.24|321.24|323.26|321.26|323.23|321.23|5
1725149090000|2024-09-01 00:04:50|323.26|321.26|323.32|321.32|323.32|321.32|323.26|321.26|9
1725149100000|2024-09-01 00:05:00|323.31|321.31|323.27|321.27|323.31|321.31|323.26|321.26|9
1725149110000|2024-09-01 00:05:10|323.29|321.29|323.36|321.36|323.38|321.38|323.29|321.29|7
1725149120000|2024-09-01 00:05:20|323.37|321.37|323.43|321.43|323.43|321.43|323.37|321.37|8
1725149130000|2024-09-01 00:05:30|323.41|321.41|323.34|321.34|323.43|321.43|323.34|321.34|8
1725149140000|2024-09-01 00:05:40|323.35|321.35|323.35|321.35|323.35|321.35|323.35|321.35|1
1725149150000|2024-09-01 00:05:50|323.37|321.37|323.45|321.45|323.46|321.46|323.37|321.37|17
1725149160000|2024-09-01 00:06:00|323.46|321.46|323.4|321.4|323.46|321.46|323.4|321.4|5
1725149170000|2024-09-01 00:06:10|323.39|321.39|323.34|321.34|323.39|321.39|323.34|321.34|3
1725149180000|2024-09-01 00:06:20|323.35|321.35|323.36|321.36|323.36|321.36|323.35|321.35|2
1725149190000|2024-09-01 00:06:30|323.37|321.37|323.37|321.37|323.39|321.39|323.37|321.37|4
1725149200000|2024-09-01 00:06:40|323.38|321.38|323.37|321.37|323.38|321.38|323.37|321.37|4
1725149210000|2024-09-01 00:06:50|323.36|321.36|323.35|321.35|323.36|321.36|323.35|321.35|2
1725149220000|2024-09-01 00:07:00|323.36|321.36|323.41|321.41|323.42|321.42|323.35|321.35|14
1725149230000|2024-09-01 00:07:10|323.42|321.42|323.5|321.5|323.5|321.5|323.41|321.41|15
1725149240000|2024-09-01 00:07:20|323.49|321.49|323.52|321.52|323.52|321.52|323.48|321.48|6
1725149250000|2024-09-01 00:07:30|323.53|321.53|323.53|321.53|323.56|321.56|323.53|321.53|4
1725149270000|2024-09-01 00:07:50|323.56|321.56|323.54|321.54|323.56|321.56|323.54|321.54|2
1725149280000|2024-09-01 00:08:00|323.53|321.53|323.53|321.53|323.53|321.53|323.53|321.53|1
1725149300000|2024-09-01 00:08:20|323.56|321.56|323.59|321.59|323.62|321.62|323.56|321.56|5
1725149310000|2024-09-01 00:08:30|323.56|321.56|323.53|321.53|323.56|321.56|323.53|321.53|2
1725149320000|2024-09-01 00:08:40|323.55|321.55|323.55|321.55|323.57|321.57|323.55|321.55|4
1725149330000|2024-09-01 00:08:50|323.54|321.54|323.53|321.53|323.54|321.54|323.53|321.53|2
1725149380000|2024-09-01 00:09:40|323.52|321.52|323.53|321.53|323.53|321.53|323.52|321.52|2
1725149400000|2024-09-01 00:10:00|323.52|321.52|323.56|321.56|323.56|321.56|323.52|321.52|4
1725149410000|2024-09-01 00:10:10|323.6|321.6|323.6|321.6|323.6|321.6|323.59|321.59|7
1725149420000|2024-09-01 00:10:20|323.61|321.61|323.61|321.61|323.62|321.62|323.59|321.59|6
1725149430000|2024-09-01 00:10:30|323.6|321.6|323.61|321.61|323.61|321.61|323.6|321.6|2
1725149440000|2024-09-01 00:10:40|323.6|321.6|323.6|321.6|323.6|321.6|323.53|321.53|12
1725149450000|2024-09-01 00:10:50|323.59|321.59|323.56|321.56|323.61|321.61|323.54|321.54|8
1725149460000|2024-09-01 00:11:00|323.55|321.55|323.55|321.55|323.6|321.6|323.53|321.53|17
1725149470000|2024-09-01 00:11:10|323.56|321.56|323.53|321.53|323.59|321.59|323.53|321.53|7
1725149480000|2024-09-01 00:11:20|323.56|321.56|323.59|321.59|323.59|321.59|323.55|321.55|5
1725149490000|2024-09-01 00:11:30|323.6|321.6|323.62|321.62|323.64|321.64|323.6|321.6|6
1725149500000|2024-09-01 00:11:40|323.64|321.64|323.63|321.63|323.64|321.64|323.63|321.63|2
1725149510000|2024-09-01 00:11:50|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1725149520000|2024-09-01 00:12:00|323.61|321.61|323.64|321.64|323.65|321.65|323.61|321.61|13
1725149530000|2024-09-01 00:12:10|323.65|321.65|323.61|321.61|323.66|321.66|323.61|321.61|7
1725149540000|2024-09-01 00:12:20|323.6|321.6|323.52|321.52|323.6|321.6|323.52|321.52|6
1725149550000|2024-09-01 00:12:30|323.53|321.53|323.53|321.53|323.53|321.53|323.53|321.53|1
1725149580000|2024-09-01 00:13:00|323.57|321.57|323.55|321.55|323.58|321.58|323.55|321.55|4
1725149600000|2024-09-01 00:13:20|323.57|321.57|323.62|321.62|323.62|321.62|323.55|321.55|7
1725149610000|2024-09-01 00:13:30|323.61|321.61|323.61|321.61|323.62|321.62|323.59|321.59|9
1725149620000|2024-09-01 00:13:40|323.65|321.65|323.68|321.68|323.68|321.68|323.63|321.63|5
1725149630000|2024-09-01 00:13:50|323.71|321.71|323.72|321.72|323.72|321.72|323.71|321.71|2
1725149640000|2024-09-01 00:14:00|323.69|321.69|323.63|321.63|323.69|321.69|323.63|321.63|6
1725149650000|2024-09-01 00:14:10|323.64|321.64|323.61|321.61|323.65|321.65|323.61|321.61|16
1725149670000|2024-09-01 00:14:30|323.64|321.64|323.62|321.62|323.64|321.64|323.62|321.62|2
1725149680000|2024-09-01 00:14:40|323.64|321.64|323.65|321.65|323.65|321.65|323.62|321.62|10
1725149690000|2024-09-01 00:14:50|323.63|321.63|323.68|321.68|323.68|321.68|323.63|321.63|4
1725149700000|2024-09-01 00:15:00|323.69|321.69|323.67|321.67|323.72|321.72|323.67|321.67|9
1725149710000|2024-09-01 00:15:10|323.65|321.65|323.66|321.66|323.67|321.67|323.65|321.65|8
1725149720000|2024-09-01 00:15:20|323.65|321.65|323.63|321.63|323.66|321.66|323.63|321.63|6
1725149730000|2024-09-01 00:15:30|323.61|321.61|323.61|321.61|323.63|321.63|323.61|321.61|3
1725149740000|2024-09-01 00:15:40|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1725149750000|2024-09-01 00:15:50|323.59|321.59|323.59|321.59|323.61|321.61|323.59|321.59|3
1725149760000|2024-09-01 00:16:00|323.6|321.6|323.63|321.63|323.66|321.66|323.6|321.6|13
1725149770000|2024-09-01 00:16:10|323.64|321.64|323.61|321.61|323.66|321.66|323.61|321.61|11
1725149780000|2024-09-01 00:16:20|323.62|321.62|323.73|321.73|323.78|321.78|323.61|321.61|17
1725149790000|2024-09-01 00:16:30|323.72|321.72|323.72|321.72|323.72|321.72|323.71|321.71|5
1725149800000|2024-09-01 00:16:40|323.71|321.71|323.71|321.71|323.71|321.71|323.7|321.7|5
1725149820000|2024-09-01 00:17:00|323.7|321.7|323.66|321.66|323.7|321.7|323.66|321.66|3
1725149830000|2024-09-01 00:17:10|323.68|321.68|323.69|321.69|323.7|321.7|323.68|321.68|4
1725149840000|2024-09-01 00:17:20|323.7|321.7|323.7|321.7|323.7|321.7|323.7|321.7|1
1725149850000|2024-09-01 00:17:30|323.69|321.69|323.68|321.68|323.69|321.69|323.68|321.68|2
1725149860000|2024-09-01 00:17:40|323.69|321.69|323.68|321.68|323.69|321.69|323.68|321.68|4
1725149870000|2024-09-01 00:17:50|323.69|321.69|323.68|321.68|323.69|321.69|323.68|321.68|4
1725149880000|2024-09-01 00:18:00|323.71|321.71|323.71|321.71|323.71|321.71|323.71|321.71|1
1725149890000|2024-09-01 00:18:10|323.73|321.73|323.73|321.73|323.73|321.73|323.73|321.73|1
1725149900000|2024-09-01 00:18:20|323.72|321.72|323.71|321.71|323.72|321.72|323.71|321.71|2
1725149910000|2024-09-01 00:18:30|323.7|321.7|323.68|321.68|323.7|321.7|323.68|321.68|3
1725149920000|2024-09-01 00:18:40|323.67|321.67|323.66|321.66|323.67|321.67|323.66|321.66|2
1725149940000|2024-09-01 00:19:00|323.68|321.68|323.69|321.69|323.7|321.7|323.68|321.68|3
1725149950000|2024-09-01 00:19:10|323.68|321.68|323.67|321.67|323.68|321.68|323.67|321.67|2
1725149970000|2024-09-01 00:19:30|323.68|321.68|323.69|321.69|323.69|321.69|323.68|321.68|2
1725149980000|2024-09-01 00:19:40|323.68|321.68|323.65|321.65|323.68|321.68|323.65|321.65|4
1725149990000|2024-09-01 00:19:50|323.64|321.64|323.64|321.64|323.64|321.64|323.64|321.64|1
1725150000000|2024-09-01 00:20:00|323.63|321.63|323.64|321.64|323.64|321.64|323.63|321.63|2
1725150010000|2024-09-01 00:20:10|323.63|321.63|323.61|321.61|323.63|321.63|323.61|321.61|3
1725150020000|2024-09-01 00:20:20|323.6|321.6|323.46|321.46|323.6|321.6|323.46|321.46|5
1725150030000|2024-09-01 00:20:30|323.45|321.45|323.46|321.46|323.46|321.46|323.45|321.45|2
1725150040000|2024-09-01 00:20:40|323.48|321.48|323.48|321.48|323.5|321.5|323.47|321.47|4
1725150050000|2024-09-01 00:20:50|323.41|321.41|323.36|321.36|323.41|321.41|323.36|321.36|8
1725150060000|2024-09-01 00:21:00|323.35|321.35|323.41|321.41|323.41|321.41|323.32|321.32|8
1725150070000|2024-09-01 00:21:10|323.42|321.42|323.41|321.41|323.44|321.44|323.41|321.41|8
1725150080000|2024-09-01 00:21:20|323.42|321.42|323.33|321.33|323.42|321.42|323.33|321.33|9
1725150090000|2024-09-01 00:21:30|323.31|321.31|323.3|321.3|323.32|321.32|323.3|321.3|8
1725150100000|2024-09-01 00:21:40|323.31|321.31|323.35|321.35|323.36|321.36|323.3|321.3|9
1725150110000|2024-09-01 00:21:50|323.36|321.36|323.29|321.29|323.36|321.36|323.29|321.29|9
1725150120000|2024-09-01 00:22:00|323.3|321.3|323.26|321.26|323.31|321.31|323.25|321.25|10
1725150130000|2024-09-01 00:22:10|323.27|321.27|323.29|321.29|323.3|321.3|323.27|321.27|5
1725150140000|2024-09-01 00:22:20|323.28|321.28|323.33|321.33|323.33|321.33|323.27|321.27|3
1725150150000|2024-09-01 00:22:30|323.31|321.31|323.29|321.29|323.31|321.31|323.26|321.26|9
1725150160000|2024-09-01 00:22:40|323.3|321.3|323.3|321.3|323.31|321.31|323.3|321.3|3
1725150170000|2024-09-01 00:22:50|323.31|321.31|323.27|321.27|323.31|321.31|323.26|321.26|12
1725150180000|2024-09-01 00:23:00|323.28|321.28|323.29|321.29|323.29|321.29|323.23|321.23|15
1725150190000|2024-09-01 00:23:10|323.32|321.32|323.29|321.29|323.32|321.32|323.29|321.29|3
1725150200000|2024-09-01 00:23:20|323.28|321.28|323.26|321.26|323.28|321.28|323.25|321.25|11
1725150210000|2024-09-01 00:23:30|323.27|321.27|323.27|321.27|323.27|321.27|323.27|321.27|1
1725150220000|2024-09-01 00:23:40|323.26|321.26|323.27|321.27|323.27|321.27|323.26|321.26|8
1725150230000|2024-09-01 00:23:50|323.26|321.26|323.31|321.31|323.31|321.31|323.26|321.26|8
1725150240000|2024-09-01 00:24:00|323.3|321.3|323.25|321.25|323.3|321.3|323.24|321.24|8
1725150250000|2024-09-01 00:24:10|323.24|321.24|323.26|321.26|323.26|321.26|323.2|321.2|12
1725150260000|2024-09-01 00:24:20|323.24|321.24|323.27|321.27|323.28|321.28|323.24|321.24|5
1725150270000|2024-09-01 00:24:30|323.26|321.26|323.21|321.21|323.26|321.26|323.21|321.21|4
1725150280000|2024-09-01 00:24:40|323.2|321.2|323.18|321.18|323.2|321.2|323.12|321.12|11
1725150290000|2024-09-01 00:24:50|323.17|321.17|323.17|321.17|323.18|321.18|323.17|321.17|5
1725150300000|2024-09-01 00:25:00|323.16|321.16|323.17|321.17|323.17|321.17|323.16|321.16|4
1725150310000|2024-09-01 00:25:10|323.16|321.16|323.15|321.15|323.16|321.16|323.14|321.14|5
1725150320000|2024-09-01 00:25:20|323.16|321.16|323.11|321.11|323.16|321.16|323.08|321.08|13
1725150330000|2024-09-01 00:25:30|323.13|321.13|323.02|321.02|323.13|321.13|322.98|320.98|19
1725150340000|2024-09-01 00:25:40|323.01|321.01|323.02|321.02|323.05|321.05|323|321|21
1725150350000|2024-09-01 00:25:50|323.03|321.03|322.99|320.99|323.07|321.07|322.99|320.99|19
1725150360000|2024-09-01 00:26:00|322.97|320.97|322.99|320.99|323.01|321.01|322.96|320.96|25
1725150370000|2024-09-01 00:26:10|322.97|320.97|322.95|320.95|322.98|320.98|322.92|320.92|20
1725150380000|2024-09-01 00:26:20|322.94|320.94|322.92|320.92|323.01|321.01|322.92|320.92|16
1725150390000|2024-09-01 00:26:30|322.94|320.94|322.87|320.87|322.94|320.94|322.85|320.85|5
1725150400000|2024-09-01 00:26:40|322.88|320.88|322.92|320.92|322.92|320.92|322.86|320.86|11
1725150410000|2024-09-01 00:26:50|322.9|320.9|322.92|320.92|322.92|320.92|322.89|320.89|8
1725150420000|2024-09-01 00:27:00|322.93|320.93|322.85|320.85|322.93|320.93|322.85|320.85|10
1725150430000|2024-09-01 00:27:10|322.83|320.83|322.86|320.86|322.9|320.9|322.83|320.83|18
1725150440000|2024-09-01 00:27:20|322.88|320.88|322.93|320.93|322.93|320.93|322.86|320.86|10
1725150450000|2024-09-01 00:27:30|322.96|320.96|322.99|320.99|323.01|321.01|322.93|320.93|11
1725150460000|2024-09-01 00:27:40|323|321|322.99|320.99|323.01|321.01|322.96|320.96|13
1725150470000|2024-09-01 00:27:50|323|321|323|321|323.02|321.02|323|321|7
1725150480000|2024-09-01 00:28:00|323.01|321.01|323.1|321.1|323.12|321.12|323|321|19
1725150490000|2024-09-01 00:28:10|323.11|321.11|323.1|321.1|323.11|321.11|323.1|321.1|2
1725150500000|2024-09-01 00:28:20|323.09|321.09|323.09|321.09|323.1|321.1|323.09|321.09|3
1725150510000|2024-09-01 00:28:30|323.06|321.06|323.03|321.03|323.06|321.06|323.03|321.03|2
1725150520000|2024-09-01 00:28:40|323.01|321.01|322.98|320.98|323.04|321.04|322.97|320.97|14
1725150530000|2024-09-01 00:28:50|322.97|320.97|322.98|320.98|322.98|320.98|322.97|320.97|4
1725150540000|2024-09-01 00:29:00|322.99|320.99|322.99|320.99|322.99|320.99|322.99|320.99|1
1725150550000|2024-09-01 00:29:10|323|321|323|321|323|321|323|321|1
1725150570000|2024-09-01 00:29:30|323.04|321.04|323.04|321.04|323.04|321.04|323.04|321.04|1
1725150580000|2024-09-01 00:29:40|323.03|321.03|323.04|321.04|323.04|321.04|323.03|321.03|4
1725150590000|2024-09-01 00:29:50|323.02|321.02|323.04|321.04|323.04|321.04|323.01|321.01|5
1725150600000|2024-09-01 00:30:00|323.03|321.03|323.04|321.04|323.05|321.05|322.99|320.99|16
1725150610000|2024-09-01 00:30:10|323.05|321.05|322.92|320.92|323.05|321.05|322.91|320.91|7
1725150620000|2024-09-01 00:30:20|322.93|320.93|322.93|320.93|322.93|320.93|322.93|320.93|1
1725150630000|2024-09-01 00:30:30|322.92|320.92|322.91|320.91|322.92|320.92|322.91|320.91|2
1725150640000|2024-09-01 00:30:40|322.9|320.9|322.9|320.9|322.91|320.91|322.9|320.9|5
1725150650000|2024-09-01 00:30:50|322.91|320.91|322.9|320.9|322.91|320.91|322.9|320.9|2
1725150660000|2024-09-01 00:31:00|322.91|320.91|322.9|320.9|322.92|320.92|322.9|320.9|4
1725150690000|2024-09-01 00:31:30|322.89|320.89|322.85|320.85|322.89|320.89|322.85|320.85|6
1725150700000|2024-09-01 00:31:40|322.87|320.87|322.85|320.85|322.87|320.87|322.82|320.82|8
1725150710000|2024-09-01 00:31:50|322.86|320.86|322.73|320.73|322.87|320.87|322.73|320.73|8
1725150720000|2024-09-01 00:32:00|322.72|320.72|322.73|320.73|322.73|320.73|322.71|320.71|4
1725150740000|2024-09-01 00:32:20|322.72|320.72|322.7|320.7|322.72|320.72|322.7|320.7|3
1725150750000|2024-09-01 00:32:30|322.74|320.74|322.8|320.8|322.82|320.82|322.74|320.74|11
1725150760000|2024-09-01 00:32:40|322.81|320.81|322.89|320.89|322.89|320.89|322.8|320.8|12
1725150770000|2024-09-01 00:32:50|322.9|320.9|322.98|320.98|322.98|320.98|322.9|320.9|9
1725150780000|2024-09-01 00:33:00|322.99|320.99|322.94|320.94|323.01|321.01|322.91|320.91|15
1725150790000|2024-09-01 00:33:10|322.93|320.93|322.92|320.92|322.95|320.95|322.92|320.92|16
1725150800000|2024-09-01 00:33:20|322.91|320.91|322.89|320.89|322.91|320.91|322.87|320.87|12
1725150810000|2024-09-01 00:33:30|322.87|320.87|322.89|320.89|322.89|320.89|322.87|320.87|18
1725150820000|2024-09-01 00:33:40|322.86|320.86|322.88|320.88|322.91|320.91|322.86|320.86|14
1725150830000|2024-09-01 00:33:50|322.89|320.89|322.84|320.84|322.89|320.89|322.84|320.84|10
1725150840000|2024-09-01 00:34:00|322.85|320.85|322.89|320.89|322.92|320.92|322.84|320.84|15
1725150850000|2024-09-01 00:34:10|322.88|320.88|322.88|320.88|322.91|320.91|322.88|320.88|11
1725150860000|2024-09-01 00:34:20|322.89|320.89|322.87|320.87|322.9|320.9|322.87|320.87|9
1725150870000|2024-09-01 00:34:30|322.88|320.88|322.85|320.85|322.88|320.88|322.84|320.84|11
1725150880000|2024-09-01 00:34:40|322.87|320.87|322.93|320.93|322.93|320.93|322.86|320.86|14
1725150890000|2024-09-01 00:34:50|322.94|320.94|322.94|320.94|322.96|320.96|322.93|320.93|12
1725150900000|2024-09-01 00:35:00|322.95|320.95|322.97|320.97|322.97|320.97|322.93|320.93|11
1725150910000|2024-09-01 00:35:10|322.98|320.98|323.07|321.07|323.07|321.07|322.98|320.98|8
1725150920000|2024-09-01 00:35:20|323.08|321.08|323.16|321.16|323.17|321.17|323.08|321.08|20
1725150930000|2024-09-01 00:35:30|323.17|321.17|323.19|321.19|323.19|321.19|323.12|321.12|14
1725150940000|2024-09-01 00:35:40|323.17|321.17|323.14|321.14|323.17|321.17|323.13|321.13|14
1725150950000|2024-09-01 00:35:50|323.15|321.15|323.19|321.19|323.19|321.19|323.11|321.11|14
1725150960000|2024-09-01 00:36:00|323.2|321.2|323.27|321.27|323.27|321.27|323.2|321.2|14
1725150970000|2024-09-01 00:36:10|323.26|321.26|323.33|321.33|323.35|321.35|323.26|321.26|18
1725150980000|2024-09-01 00:36:20|323.34|321.34|323.4|321.4|323.41|321.41|323.32|321.32|15
1725150990000|2024-09-01 00:36:30|323.41|321.41|323.42|321.42|323.43|321.43|323.41|321.41|12
1725151000000|2024-09-01 00:36:40|323.41|321.41|323.4|321.4|323.43|321.43|323.4|321.4|12
1725151010000|2024-09-01 00:36:50|323.39|321.39|323.32|321.32|323.39|321.39|323.3|321.3|6
1725151020000|2024-09-01 00:37:00|323.33|321.33|323.33|321.33|323.34|321.34|323.31|321.31|10
1725151030000|2024-09-01 00:37:10|323.34|321.34|323.3|321.3|323.37|321.37|323.3|321.3|12
1725151040000|2024-09-01 00:37:20|323.31|321.31|323.29|321.29|323.31|321.31|323.29|321.29|5
1725151050000|2024-09-01 00:37:30|323.3|321.3|323.29|321.29|323.3|321.3|323.29|321.29|2
1725151060000|2024-09-01 00:37:40|323.3|321.3|323.34|321.34|323.34|321.34|323.3|321.3|11
1725151070000|2024-09-01 00:37:50|323.37|321.37|323.37|321.37|323.37|321.37|323.36|321.36|7
1725151080000|2024-09-01 00:38:00|323.4|321.4|323.4|321.4|323.41|321.41|323.38|321.38|9
1725151090000|2024-09-01 00:38:10|323.41|321.41|323.37|321.37|323.42|321.42|323.36|321.36|14
1725151100000|2024-09-01 00:38:20|323.36|321.36|323.36|321.36|323.37|321.37|323.34|321.34|7
1725151110000|2024-09-01 00:38:30|323.35|321.35|323.3|321.3|323.35|321.35|323.28|321.28|6
1725151120000|2024-09-01 00:38:40|323.29|321.29|323.38|321.38|323.38|321.38|323.29|321.29|11
1725151130000|2024-09-01 00:38:50|323.4|321.4|323.4|321.4|323.41|321.41|323.39|321.39|19
1725151140000|2024-09-01 00:39:00|323.41|321.41|323.4|321.4|323.41|321.41|323.4|321.4|4
1725151150000|2024-09-01 00:39:10|323.41|321.41|323.4|321.4|323.41|321.41|323.39|321.39|10
1725151160000|2024-09-01 00:39:20|323.39|321.39|323.38|321.38|323.39|321.39|323.38|321.38|2
1725151170000|2024-09-01 00:39:30|323.37|321.37|323.41|321.41|323.43|321.43|323.37|321.37|7
1725151180000|2024-09-01 00:39:40|323.42|321.42|323.38|321.38|323.42|321.42|323.36|321.36|11
1725151190000|2024-09-01 00:39:50|323.37|321.37|323.39|321.39|323.39|321.39|323.37|321.37|9
1725151200000|2024-09-01 00:40:00|323.38|321.38|323.37|321.37|323.39|321.39|323.36|321.36|8
1725151210000|2024-09-01 00:40:10|323.36|321.36|323.37|321.37|323.37|321.37|323.35|321.35|6
1725151220000|2024-09-01 00:40:20|323.36|321.36|323.37|321.37|323.37|321.37|323.35|321.35|7
1725151230000|2024-09-01 00:40:30|323.36|321.36|323.37|321.37|323.38|321.38|323.36|321.36|9
1725151240000|2024-09-01 00:40:40|323.38|321.38|323.47|321.47|323.49|321.49|323.37|321.37|16
1725151250000|2024-09-01 00:40:50|323.46|321.46|323.46|321.46|323.48|321.48|323.45|321.45|10
1725151260000|2024-09-01 00:41:00|323.45|321.45|323.4|321.4|323.45|321.45|323.39|321.39|8
1725151270000|2024-09-01 00:41:10|323.39|321.39|323.38|321.38|323.41|321.41|323.38|321.38|15
1725151280000|2024-09-01 00:41:20|323.39|321.39|323.39|321.39|323.4|321.4|323.38|321.38|5
1725151290000|2024-09-01 00:41:30|323.38|321.38|323.38|321.38|323.39|321.39|323.37|321.37|12
1725151310000|2024-09-01 00:41:50|323.39|321.39|323.42|321.42|323.45|321.45|323.38|321.38|19
1725151320000|2024-09-01 00:42:00|323.41|321.41|323.46|321.46|323.46|321.46|323.41|321.41|14
1725151330000|2024-09-01 00:42:10|323.47|321.47|323.45|321.45|323.48|321.48|323.45|321.45|4
1725151340000|2024-09-01 00:42:20|323.46|321.46|323.51|321.51|323.54|321.54|323.46|321.46|18
1725151350000|2024-09-01 00:42:30|323.52|321.52|323.53|321.53|323.53|321.53|323.51|321.51|10
1725151360000|2024-09-01 00:42:40|323.51|321.51|323.51|321.51|323.51|321.51|323.51|321.51|1
1725151380000|2024-09-01 00:43:00|323.55|321.55|323.64|321.64|323.64|321.64|323.55|321.55|7
1725151390000|2024-09-01 00:43:10|323.65|321.65|323.66|321.66|323.69|321.69|323.64|321.64|10
1725151400000|2024-09-01 00:43:20|323.68|321.68|323.68|321.68|323.68|321.68|323.67|321.67|3
1725151410000|2024-09-01 00:43:30|323.67|321.67|323.72|321.72|323.72|321.72|323.67|321.67|11
1725151420000|2024-09-01 00:43:40|323.73|321.73|323.72|321.72|323.73|321.73|323.72|321.72|2
1725151430000|2024-09-01 00:43:50|323.73|321.73|323.72|321.72|323.73|321.73|323.71|321.71|8
1725151440000|2024-09-01 00:44:00|323.71|321.71|323.7|321.7|323.74|321.74|323.7|321.7|6
1725151450000|2024-09-01 00:44:10|323.67|321.67|323.63|321.63|323.67|321.67|323.63|321.63|6
1725151460000|2024-09-01 00:44:20|323.62|321.62|323.35|321.35|323.62|321.62|323.34|321.34|11
1725151470000|2024-09-01 00:44:30|323.33|321.33|323.23|321.23|323.34|321.34|323.23|321.23|13
1725151480000|2024-09-01 00:44:40|323.22|321.22|323.23|321.23|323.24|321.24|323.22|321.22|4
1725151490000|2024-09-01 00:44:50|323.21|321.21|323.19|321.19|323.21|321.21|323.12|321.12|13
1725151500000|2024-09-01 00:45:00|323.2|321.2|323.18|321.18|323.24|321.24|323.18|321.18|16
1725151510000|2024-09-01 00:45:10|323.14|321.14|323.12|321.12|323.15|321.15|323.12|321.12|8
1725151520000|2024-09-01 00:45:20|323.16|321.16|323.21|321.21|323.21|321.21|323.16|321.16|5
1725151530000|2024-09-01 00:45:30|323.22|321.22|323.15|321.15|323.25|321.25|323.15|321.15|13
1725151540000|2024-09-01 00:45:40|323.14|321.14|323.21|321.21|323.21|321.21|323.14|321.14|9
1725151550000|2024-09-01 00:45:50|323.22|321.22|323.25|321.25|323.28|321.28|323.2|321.2|10
1725151560000|2024-09-01 00:46:00|323.22|321.22|323.24|321.24|323.26|321.26|323.2|321.2|20
1725151570000|2024-09-01 00:46:10|323.22|321.22|323.21|321.21|323.22|321.22|323.2|321.2|14
1725151580000|2024-09-01 00:46:20|323.22|321.22|323.22|321.22|323.23|321.23|323.2|321.2|17
1725151590000|2024-09-01 00:46:30|323.21|321.21|323.21|321.21|323.21|321.21|323.21|321.21|1
1725151600000|2024-09-01 00:46:40|323.22|321.22|323.31|321.31|323.32|321.32|323.22|321.22|12
1725151610000|2024-09-01 00:46:50|323.32|321.32|323.33|321.33|323.34|321.34|323.32|321.32|10
1725151620000|2024-09-01 00:47:00|323.34|321.34|323.34|321.34|323.39|321.39|323.32|321.32|11
1725151630000|2024-09-01 00:47:10|323.33|321.33|323.31|321.31|323.33|321.33|323.3|321.3|15
1725151640000|2024-09-01 00:47:20|323.33|321.33|323.31|321.31|323.35|321.35|323.31|321.31|8
1725151650000|2024-09-01 00:47:30|323.32|321.32|323.34|321.34|323.34|321.34|323.32|321.32|5
1725151660000|2024-09-01 00:47:40|323.36|321.36|323.29|321.29|323.36|321.36|323.29|321.29|8
1725151670000|2024-09-01 00:47:50|323.3|321.3|323.33|321.33|323.34|321.34|323.3|321.3|9
1725151680000|2024-09-01 00:48:00|323.32|321.32|323.28|321.28|323.33|321.33|323.28|321.28|8
1725151700000|2024-09-01 00:48:20|323.3|321.3|323.31|321.31|323.33|321.33|323.28|321.28|13
1725151710000|2024-09-01 00:48:30|323.3|321.3|323.3|321.3|323.31|321.31|323.29|321.29|9
1725151720000|2024-09-01 00:48:40|323.31|321.31|323.31|321.31|323.34|321.34|323.29|321.29|15
1725151730000|2024-09-01 00:48:50|323.3|321.3|323.28|321.28|323.33|321.33|323.28|321.28|12
1725151740000|2024-09-01 00:49:00|323.26|321.26|323.28|321.28|323.29|321.29|323.26|321.26|5
1725151750000|2024-09-01 00:49:10|323.29|321.29|323.26|321.26|323.29|321.29|323.26|321.26|7
1725151760000|2024-09-01 00:49:20|323.27|321.27|323.28|321.28|323.29|321.29|323.27|321.27|8
1725151770000|2024-09-01 00:49:30|323.29|321.29|323.32|321.32|323.32|321.32|323.28|321.28|10
1725151780000|2024-09-01 00:49:40|323.3|321.3|323.25|321.25|323.3|321.3|323.25|321.25|9
1725151790000|2024-09-01 00:49:50|323.22|321.22|323.13|321.13|323.22|321.22|323.13|321.13|7
1725151800000|2024-09-01 00:50:00|323.16|321.16|323.21|321.21|323.21|321.21|323.16|321.16|2
1725151810000|2024-09-01 00:50:10|323.25|321.25|323.27|321.27|323.3|321.3|323.23|321.23|13
1725151820000|2024-09-01 00:50:20|323.26|321.26|323.28|321.28|323.3|321.3|323.24|321.24|14
1725151830000|2024-09-01 00:50:30|323.29|321.29|323.3|321.3|323.33|321.33|323.29|321.29|5
1725151840000|2024-09-01 00:50:40|323.32|321.32|323.36|321.36|323.37|321.37|323.32|321.32|10
1725151850000|2024-09-01 00:50:50|323.35|321.35|323.34|321.34|323.36|321.36|323.28|321.28|13
1725151860000|2024-09-01 00:51:00|323.32|321.32|323.32|321.32|323.32|321.32|323.3|321.3|5
1725151870000|2024-09-01 00:51:10|323.34|321.34|323.29|321.29|323.34|321.34|323.29|321.29|10
1725151880000|2024-09-01 00:51:20|323.32|321.32|323.29|321.29|323.32|321.32|323.29|321.29|3
1725151890000|2024-09-01 00:51:30|323.28|321.28|323.3|321.3|323.31|321.31|323.27|321.27|8
1725151900000|2024-09-01 00:51:40|323.35|321.35|323.35|321.35|323.39|321.39|323.33|321.33|17
1725151910000|2024-09-01 00:51:50|323.36|321.36|323.38|321.38|323.39|321.39|323.36|321.36|7
1725151920000|2024-09-01 00:52:00|323.39|321.39|323.43|321.43|323.43|321.43|323.39|321.39|5
1725151930000|2024-09-01 00:52:10|323.42|321.42|323.38|321.38|323.44|321.44|323.38|321.38|13
1725151940000|2024-09-01 00:52:20|323.37|321.37|323.34|321.34|323.37|321.37|323.34|321.34|3
1725151950000|2024-09-01 00:52:30|323.36|321.36|323.4|321.4|323.4|321.4|323.36|321.36|17
1725151960000|2024-09-01 00:52:40|323.39|321.39|323.39|321.39|323.43|321.43|323.38|321.38|12
1725151970000|2024-09-01 00:52:50|323.36|321.36|323.28|321.28|323.37|321.37|323.28|321.28|11
1725151980000|2024-09-01 00:53:00|323.3|321.3|323.31|321.31|323.33|321.33|323.28|321.28|9
1725151990000|2024-09-01 00:53:10|323.34|321.34|323.39|321.39|323.39|321.39|323.34|321.34|8
1725152010000|2024-09-01 00:53:30|323.4|321.4|323.4|321.4|323.4|321.4|323.39|321.39|3
1725152020000|2024-09-01 00:53:40|323.39|321.39|323.39|321.39|323.4|321.4|323.39|321.39|5
1725152030000|2024-09-01 00:53:50|323.38|321.38|323.37|321.37|323.4|321.4|323.36|321.36|13
1725152040000|2024-09-01 00:54:00|323.36|321.36|323.39|321.39|323.39|321.39|323.35|321.35|7
1725152050000|2024-09-01 00:54:10|323.4|321.4|323.38|321.38|323.41|321.41|323.38|321.38|3
1725152060000|2024-09-01 00:54:20|323.37|321.37|323.37|321.37|323.4|321.4|323.37|321.37|10
1725152070000|2024-09-01 00:54:30|323.35|321.35|323.37|321.37|323.37|321.37|323.34|321.34|10
1725152080000|2024-09-01 00:54:40|323.38|321.38|323.42|321.42|323.46|321.46|323.38|321.38|10
1725152090000|2024-09-01 00:54:50|323.45|321.45|323.45|321.45|323.46|321.46|323.44|321.44|7
1725152100000|2024-09-01 00:55:00|323.46|321.46|323.45|321.45|323.48|321.48|323.45|321.45|9
1725152110000|2024-09-01 00:55:10|323.46|321.46|323.48|321.48|323.49|321.49|323.46|321.46|6
1725152120000|2024-09-01 00:55:20|323.5|321.5|323.58|321.58|323.58|321.58|323.48|321.48|12
1725152130000|2024-09-01 00:55:30|323.57|321.57|323.58|321.58|323.58|321.58|323.56|321.56|18
1725152140000|2024-09-01 00:55:40|323.57|321.57|323.53|321.53|323.58|321.58|323.53|321.53|6
1725152160000|2024-09-01 00:56:00|323.48|321.48|323.49|321.49|323.5|321.5|323.43|321.43|10
1725152170000|2024-09-01 00:56:10|323.48|321.48|323.48|321.48|323.48|321.48|323.48|321.48|1
1725152180000|2024-09-01 00:56:20|323.49|321.49|323.51|321.51|323.51|321.51|323.49|321.49|4
1725152190000|2024-09-01 00:56:30|323.52|321.52|323.54|321.54|323.54|321.54|323.5|321.5|11
1725152200000|2024-09-01 00:56:40|323.52|321.52|323.52|321.52|323.52|321.52|323.52|321.52|1
1725152210000|2024-09-01 00:56:50|323.55|321.55|323.52|321.52|323.55|321.55|323.52|321.52|5
1725152220000|2024-09-01 00:57:00|323.48|321.48|323.45|321.45|323.48|321.48|323.45|321.45|3
1725152230000|2024-09-01 00:57:10|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1725152240000|2024-09-01 00:57:20|323.38|321.38|323.36|321.36|323.38|321.38|323.36|321.36|3
1725152250000|2024-09-01 00:57:30|323.37|321.37|323.4|321.4|323.4|321.4|323.37|321.37|4
1725152260000|2024-09-01 00:57:40|323.39|321.39|323.41|321.41|323.41|321.41|323.37|321.37|5
1725152270000|2024-09-01 00:57:50|323.4|321.4|323.37|321.37|323.4|321.4|323.37|321.37|3
1725152280000|2024-09-01 00:58:00|323.34|321.34|323.32|321.32|323.34|321.34|323.32|321.32|2
1725152300000|2024-09-01 00:58:20|323.36|321.36|323.34|321.34|323.36|321.36|323.34|321.34|2
1725152310000|2024-09-01 00:58:30|323.35|321.35|323.37|321.37|323.37|321.37|323.35|321.35|5
1725152320000|2024-09-01 00:58:40|323.39|321.39|323.36|321.36|323.39|321.39|323.35|321.35|12
1725152330000|2024-09-01 00:58:50|323.33|321.33|323.35|321.35|323.35|321.35|323.33|321.33|4
1725152340000|2024-09-01 00:59:00|323.37|321.37|323.38|321.38|323.42|321.42|323.36|321.36|7
1725152350000|2024-09-01 00:59:10|323.36|321.36|323.34|321.34|323.36|321.36|323.33|321.33|10
1725152360000|2024-09-01 00:59:20|323.33|321.33|323.44|321.44|323.46|321.46|323.33|321.33|9
1725152370000|2024-09-01 00:59:30|323.42|321.42|323.42|321.42|323.42|321.42|323.42|321.42|1
1725152380000|2024-09-01 00:59:40|323.41|321.41|323.33|321.33|323.41|321.41|323.29|321.29|10
1725152390000|2024-09-01 00:59:50|323.32|321.32|323.32|321.32|323.33|321.33|323.32|321.32|5
1725152400000|2024-09-01 01:00:00|323.31|321.31|323.27|321.27|323.31|321.31|323.22|321.22|11
1725152410000|2024-09-01 01:00:10|323.28|321.28|323.27|321.27|323.28|321.28|323.25|321.25|14
1725152420000|2024-09-01 01:00:20|323.26|321.26|323.28|321.28|323.28|321.28|323.22|321.22|7
1725152430000|2024-09-01 01:00:30|323.27|321.27|323.35|321.35|323.35|321.35|323.26|321.26|9
1725152440000|2024-09-01 01:00:40|323.36|321.36|323.37|321.37|323.37|321.37|323.35|321.35|7
1725152450000|2024-09-01 01:00:50|323.36|321.36|323.38|321.38|323.38|321.38|323.36|321.36|5
1725152460000|2024-09-01 01:01:00|323.37|321.37|323.36|321.36|323.38|321.38|323.36|321.36|6
1725152470000|2024-09-01 01:01:10|323.37|321.37|323.34|321.34|323.38|321.38|323.34|321.34|19
1725152480000|2024-09-01 01:01:20|323.35|321.35|323.39|321.39|323.4|321.4|323.34|321.34|19
1725152490000|2024-09-01 01:01:30|323.4|321.4|323.41|321.41|323.46|321.46|323.39|321.39|13
1725152500000|2024-09-01 01:01:40|323.4|321.4|323.44|321.44|323.44|321.44|323.39|321.39|6
1725152510000|2024-09-01 01:01:50|323.43|321.43|323.41|321.41|323.43|321.43|323.41|321.41|8
1725152520000|2024-09-01 01:02:00|323.43|321.43|323.44|321.44|323.47|321.47|323.43|321.43|7
1725152530000|2024-09-01 01:02:10|323.43|321.43|323.42|321.42|323.43|321.43|323.42|321.42|2
1725152540000|2024-09-01 01:02:20|323.41|321.41|323.36|321.36|323.41|321.41|323.36|321.36|2
1725152550000|2024-09-01 01:02:30|323.37|321.37|323.39|321.39|323.4|321.4|323.37|321.37|18
1725152560000|2024-09-01 01:02:40|323.38|321.38|323.39|321.39|323.39|321.39|323.38|321.38|2
1725152570000|2024-09-01 01:02:50|323.42|321.42|323.38|321.38|323.42|321.42|323.38|321.38|5
1725152580000|2024-09-01 01:03:00|323.36|321.36|323.35|321.35|323.38|321.38|323.35|321.35|5
1725152590000|2024-09-01 01:03:10|323.33|321.33|323.33|321.33|323.33|321.33|323.33|321.33|1
1725152600000|2024-09-01 01:03:20|323.32|321.32|323.31|321.31|323.32|321.32|323.3|321.3|3
1725152610000|2024-09-01 01:03:30|323.3|321.3|323.32|321.32|323.32|321.32|323.29|321.29|7
1725152620000|2024-09-01 01:03:40|323.31|321.31|323.31|321.31|323.32|321.32|323.3|321.3|11
1725152630000|2024-09-01 01:03:50|323.36|321.36|323.32|321.32|323.38|321.38|323.32|321.32|11
1725152640000|2024-09-01 01:04:00|323.31|321.31|323.28|321.28|323.31|321.31|323.27|321.27|11
1725152650000|2024-09-01 01:04:10|323.29|321.29|323.3|321.3|323.31|321.31|323.28|321.28|6
1725152660000|2024-09-01 01:04:20|323.33|321.33|323.3|321.3|323.33|321.33|323.29|321.29|11
1725152670000|2024-09-01 01:04:30|323.32|321.32|323.38|321.38|323.38|321.38|323.31|321.31|5
1725152680000|2024-09-01 01:04:40|323.37|321.37|323.3|321.3|323.37|321.37|323.3|321.3|5
1725152690000|2024-09-01 01:04:50|323.31|321.31|323.3|321.3|323.31|321.31|323.3|321.3|4
1725152700000|2024-09-01 01:05:00|323.33|321.33|323.36|321.36|323.36|321.36|323.31|321.31|16
1725152710000|2024-09-01 01:05:10|323.35|321.35|323.43|321.43|323.46|321.46|323.34|321.34|16
1725152720000|2024-09-01 01:05:20|323.41|321.41|323.45|321.45|323.45|321.45|323.41|321.41|15
1725152730000|2024-09-01 01:05:30|323.44|321.44|323.51|321.51|323.52|321.52|323.44|321.44|9
1725152750000|2024-09-01 01:05:50|323.5|321.5|323.5|321.5|323.5|321.5|323.5|321.5|1
1725152770000|2024-09-01 01:06:10|323.49|321.49|323.48|321.48|323.49|321.49|323.47|321.47|3
1725152780000|2024-09-01 01:06:20|323.47|321.47|323.46|321.46|323.47|321.47|323.46|321.46|2
1725152790000|2024-09-01 01:06:30|323.45|321.45|323.47|321.47|323.47|321.47|323.45|321.45|9
1725152800000|2024-09-01 01:06:40|323.46|321.46|323.45|321.45|323.46|321.46|323.45|321.45|2
1725152810000|2024-09-01 01:06:50|323.43|321.43|323.42|321.42|323.43|321.43|323.42|321.42|4
1725152820000|2024-09-01 01:07:00|323.41|321.41|323.35|321.35|323.41|321.41|323.35|321.35|4
1725152830000|2024-09-01 01:07:10|323.36|321.36|323.34|321.34|323.36|321.36|323.34|321.34|3
1725152840000|2024-09-01 01:07:20|323.29|321.29|323.26|321.26|323.29|321.29|323.24|321.24|12
1725152850000|2024-09-01 01:07:30|323.25|321.25|323.27|321.27|323.28|321.28|323.22|321.22|15
1725152860000|2024-09-01 01:07:40|323.29|321.29|323.26|321.26|323.29|321.29|323.26|321.26|7
1725152870000|2024-09-01 01:07:50|323.25|321.25|323.26|321.26|323.28|321.28|323.25|321.25|9
1725152880000|2024-09-01 01:08:00|323.27|321.27|323.14|321.14|323.27|321.27|323.14|321.14|14
1725152890000|2024-09-01 01:08:10|323.17|321.17|323.16|321.16|323.17|321.17|323.16|321.16|4
1725152900000|2024-09-01 01:08:20|323.17|321.17|323.14|321.14|323.17|321.17|323.14|321.14|4
1725152910000|2024-09-01 01:08:30|323.12|321.12|323.12|321.12|323.13|321.13|323.11|321.11|6
1725152930000|2024-09-01 01:08:50|323.11|321.11|323.1|321.1|323.11|321.11|323.1|321.1|2
1725152940000|2024-09-01 01:09:00|323.06|321.06|323.02|321.02|323.06|321.06|323.02|321.02|7
1725152950000|2024-09-01 01:09:10|323.04|321.04|323.03|321.03|323.06|321.06|323.03|321.03|4
1725152960000|2024-09-01 01:09:20|323.02|321.02|323|321|323.03|321.03|322.96|320.96|12
1725152970000|2024-09-01 01:09:30|323.03|321.03|323.08|321.08|323.08|321.08|323.03|321.03|6
1725152980000|2024-09-01 01:09:40|323.09|321.09|323.06|321.06|323.1|321.1|323.05|321.05|15
1725152990000|2024-09-01 01:09:50|323.05|321.05|323.06|321.06|323.09|321.09|323.05|321.05|10
1725153000000|2024-09-01 01:10:00|323.04|321.04|323.02|321.02|323.04|321.04|323|321|5
1725153010000|2024-09-01 01:10:10|323.06|321.06|323.06|321.06|323.09|321.09|323.06|321.06|13
1725153020000|2024-09-01 01:10:20|323.04|321.04|323|321|323.04|321.04|323|321|9
1725153030000|2024-09-01 01:10:30|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1725153040000|2024-09-01 01:10:40|322.97|320.97|322.97|320.97|322.98|320.98|322.97|320.97|9
1725153050000|2024-09-01 01:10:50|322.98|320.98|322.86|320.86|322.98|320.98|322.86|320.86|6
1725153060000|2024-09-01 01:11:00|322.85|320.85|322.85|320.85|322.86|320.86|322.85|320.85|3
1725153070000|2024-09-01 01:11:10|322.86|320.86|322.84|320.84|322.89|320.89|322.83|320.83|15
1725153080000|2024-09-01 01:11:20|322.85|320.85|322.82|320.82|322.86|320.86|322.82|320.82|11
1725153100000|2024-09-01 01:11:40|322.8|320.8|322.69|320.69|322.8|320.8|322.68|320.68|16
1725153110000|2024-09-01 01:11:50|322.68|320.68|322.75|320.75|322.78|320.78|322.67|320.67|12
1725153120000|2024-09-01 01:12:00|322.74|320.74|322.71|320.71|322.74|320.74|322.7|320.7|15
1725153130000|2024-09-01 01:12:10|322.72|320.72|322.83|320.83|322.84|320.84|322.72|320.72|15
1725153140000|2024-09-01 01:12:20|322.84|320.84|322.88|320.88|322.88|320.88|322.82|320.82|14
1725153150000|2024-09-01 01:12:30|322.86|320.86|322.86|320.86|322.86|320.86|322.85|320.85|3
1725153160000|2024-09-01 01:12:40|322.85|320.85|322.81|320.81|322.86|320.86|322.8|320.8|12
1725153170000|2024-09-01 01:12:50|322.8|320.8|322.82|320.82|322.84|320.84|322.8|320.8|14
1725153180000|2024-09-01 01:13:00|322.85|320.85|322.82|320.82|322.87|320.87|322.82|320.82|7
1725153190000|2024-09-01 01:13:10|322.84|320.84|322.86|320.86|322.86|320.86|322.84|320.84|11
1725153200000|2024-09-01 01:13:20|322.85|320.85|322.85|320.85|322.86|320.86|322.85|320.85|3
1725153210000|2024-09-01 01:13:30|322.86|320.86|322.83|320.83|322.86|320.86|322.82|320.82|11
1725153220000|2024-09-01 01:13:40|322.82|320.82|322.8|320.8|322.82|320.82|322.8|320.8|3
1725153230000|2024-09-01 01:13:50|322.77|320.77|322.74|320.74|322.77|320.77|322.73|320.73|6
1725153240000|2024-09-01 01:14:00|322.73|320.73|322.74|320.74|322.74|320.74|322.73|320.73|4
1725153250000|2024-09-01 01:14:10|322.75|320.75|322.8|320.8|322.81|320.81|322.74|320.74|9
1725153260000|2024-09-01 01:14:20|322.78|320.78|322.81|320.81|322.81|320.81|322.77|320.77|14
1725153270000|2024-09-01 01:14:30|322.8|320.8|322.82|320.82|322.82|320.82|322.8|320.8|7
1725153280000|2024-09-01 01:14:40|322.83|320.83|322.82|320.82|322.83|320.83|322.8|320.8|14
1725153290000|2024-09-01 01:14:50|322.79|320.79|322.73|320.73|322.82|320.82|322.73|320.73|18
1725153300000|2024-09-01 01:15:00|322.74|320.74|322.7|320.7|322.79|320.79|322.7|320.7|19
1725153310000|2024-09-01 01:15:10|322.72|320.72|322.71|320.71|322.72|320.72|322.68|320.68|13
1725153320000|2024-09-01 01:15:20|322.72|320.72|322.81|320.81|322.86|320.86|322.72|320.72|19
1725153330000|2024-09-01 01:15:30|322.83|320.83|322.92|320.92|322.93|320.93|322.83|320.83|21
1725153340000|2024-09-01 01:15:40|322.93|320.93|322.92|320.92|322.97|320.97|322.92|320.92|15
1725153350000|2024-09-01 01:15:50|322.89|320.89|322.88|320.88|322.9|320.9|322.88|320.88|4
1725153360000|2024-09-01 01:16:00|322.84|320.84|322.79|320.79|322.84|320.84|322.79|320.79|6
1725153370000|2024-09-01 01:16:10|322.78|320.78|322.61|320.61|322.78|320.78|322.53|320.53|25
1725153380000|2024-09-01 01:16:20|322.63|320.63|322.71|320.71|322.74|320.74|322.63|320.63|21
1725153390000|2024-09-01 01:16:30|322.7|320.7|322.76|320.76|322.76|320.76|322.7|320.7|14
1725153400000|2024-09-01 01:16:40|322.73|320.73|322.74|320.74|322.75|320.75|322.72|320.72|15
1725153410000|2024-09-01 01:16:50|322.73|320.73|322.72|320.72|322.73|320.73|322.72|320.72|2
1725153420000|2024-09-01 01:17:00|322.71|320.71|322.57|320.57|322.71|320.71|322.57|320.57|15
1725153430000|2024-09-01 01:17:10|322.56|320.56|322.51|320.51|322.56|320.56|322.48|320.48|13
1725153440000|2024-09-01 01:17:20|322.52|320.52|322.61|320.61|322.63|320.63|322.51|320.51|24
1725153450000|2024-09-01 01:17:30|322.62|320.62|322.62|320.62|322.63|320.63|322.61|320.61|9
1725153460000|2024-09-01 01:17:40|322.61|320.61|322.57|320.57|322.61|320.61|322.57|320.57|16
1725153470000|2024-09-01 01:17:50|322.54|320.54|322.49|320.49|322.54|320.54|322.49|320.49|6
1725153480000|2024-09-01 01:18:00|322.5|320.5|322.58|320.58|322.59|320.59|322.5|320.5|12
1725153490000|2024-09-01 01:18:10|322.57|320.57|322.58|320.58|322.59|320.59|322.57|320.57|17
1725153500000|2024-09-01 01:18:20|322.56|320.56|322.57|320.57|322.58|320.58|322.56|320.56|13
1725153510000|2024-09-01 01:18:30|322.63|320.63|322.7|320.7|322.7|320.7|322.59|320.59|13
1725153520000|2024-09-01 01:18:40|322.71|320.71|322.79|320.79|322.81|320.81|322.71|320.71|16
1725153530000|2024-09-01 01:18:50|322.76|320.76|322.85|320.85|322.85|320.85|322.76|320.76|17
1725153540000|2024-09-01 01:19:00|322.84|320.84|322.9|320.9|322.9|320.9|322.84|320.84|18
1725153550000|2024-09-01 01:19:10|322.92|320.92|322.83|320.83|322.92|320.92|322.83|320.83|11
1725153560000|2024-09-01 01:19:20|322.84|320.84|322.86|320.86|322.87|320.87|322.81|320.81|16
1725153570000|2024-09-01 01:19:30|322.87|320.87|322.86|320.86|322.92|320.92|322.85|320.85|15
1725153580000|2024-09-01 01:19:40|322.87|320.87|322.88|320.88|322.88|320.88|322.85|320.85|14
1725153590000|2024-09-01 01:19:50|322.87|320.87|322.89|320.89|322.92|320.92|322.87|320.87|15
1725153600000|2024-09-01 01:20:00|322.88|320.88|322.98|320.98|322.98|320.98|322.87|320.87|21
1725153610000|2024-09-01 01:20:10|322.97|320.97|322.93|320.93|323|321|322.93|320.93|9
1725153620000|2024-09-01 01:20:20|322.94|320.94|322.94|320.94|322.94|320.94|322.9|320.9|7
1725153630000|2024-09-01 01:20:30|322.95|320.95|322.94|320.94|323.01|321.01|322.94|320.94|25
1725153640000|2024-09-01 01:20:40|322.95|320.95|322.99|320.99|323|321|322.94|320.94|19
1725153650000|2024-09-01 01:20:50|322.98|320.98|322.97|320.97|322.98|320.98|322.93|320.93|8
1725153660000|2024-09-01 01:21:00|322.98|320.98|322.96|320.96|322.99|320.99|322.95|320.95|11
1725153670000|2024-09-01 01:21:10|322.95|320.95|322.91|320.91|322.96|320.96|322.84|320.84|16
1725153680000|2024-09-01 01:21:20|322.9|320.9|322.91|320.91|322.92|320.92|322.9|320.9|9
1725153690000|2024-09-01 01:21:30|322.92|320.92|322.95|320.95|322.98|320.98|322.91|320.91|7
1725153700000|2024-09-01 01:21:40|322.96|320.96|322.95|320.95|322.98|320.98|322.95|320.95|9
1725153710000|2024-09-01 01:21:50|322.96|320.96|322.96|320.96|322.98|320.98|322.95|320.95|11
1725153720000|2024-09-01 01:22:00|322.97|320.97|322.92|320.92|322.97|320.97|322.91|320.91|9
1725153730000|2024-09-01 01:22:10|322.93|320.93|322.98|320.98|322.99|320.99|322.93|320.93|17
1725153740000|2024-09-01 01:22:20|322.97|320.97|323.1|321.1|323.1|321.1|322.97|320.97|12
1725153750000|2024-09-01 01:22:30|323.09|321.09|323.21|321.21|323.21|321.21|323.08|321.08|18
1725153760000|2024-09-01 01:22:40|323.2|321.2|323.18|321.18|323.2|321.2|323.18|321.18|5
1725153770000|2024-09-01 01:22:50|323.17|321.17|323.15|321.15|323.17|321.17|323.15|321.15|3
1725153780000|2024-09-01 01:23:00|323.13|321.13|323.07|321.07|323.13|321.13|323.07|321.07|8
1725153790000|2024-09-01 01:23:10|323.08|321.08|323.07|321.07|323.09|321.09|323.07|321.07|10
1725153800000|2024-09-01 01:23:20|323.06|321.06|323.06|321.06|323.06|321.06|323.06|321.06|1
1725153810000|2024-09-01 01:23:30|323.04|321.04|323.04|321.04|323.04|321.04|323.04|321.04|1
1725153820000|2024-09-01 01:23:40|323.02|321.02|322.99|320.99|323.02|321.02|322.93|320.93|9
1725153830000|2024-09-01 01:23:50|323|321|322.94|320.94|323.03|321.03|322.94|320.94|9
1725153840000|2024-09-01 01:24:00|322.93|320.93|322.93|320.93|322.95|320.95|322.93|320.93|11
1725153850000|2024-09-01 01:24:10|322.91|320.91|322.9|320.9|322.92|320.92|322.9|320.9|8
1725153860000|2024-09-01 01:24:20|322.91|320.91|322.98|320.98|322.98|320.98|322.9|320.9|11
1725153870000|2024-09-01 01:24:30|322.96|320.96|322.91|320.91|322.96|320.96|322.9|320.9|18
1725153880000|2024-09-01 01:24:40|322.9|320.9|322.91|320.91|322.91|320.91|322.88|320.88|12
1725153890000|2024-09-01 01:24:50|322.9|320.9|322.9|320.9|322.92|320.92|322.87|320.87|17
1725153900000|2024-09-01 01:25:00|322.89|320.89|322.86|320.86|322.91|320.91|322.85|320.85|12
1725153910000|2024-09-01 01:25:10|322.87|320.87|322.83|320.83|322.87|320.87|322.83|320.83|7
1725153920000|2024-09-01 01:25:20|322.82|320.82|322.81|320.81|322.82|320.82|322.8|320.8|4
1725153930000|2024-09-01 01:25:30|322.8|320.8|322.77|320.77|322.8|320.8|322.75|320.75|13
1725153940000|2024-09-01 01:25:40|322.76|320.76|322.76|320.76|322.77|320.77|322.76|320.76|3
1725153950000|2024-09-01 01:25:50|322.74|320.74|322.77|320.77|322.84|320.84|322.73|320.73|19
1725153960000|2024-09-01 01:26:00|322.78|320.78|322.87|320.87|322.9|320.9|322.77|320.77|22
1725153970000|2024-09-01 01:26:10|322.89|320.89|322.9|320.9|322.92|320.92|322.87|320.87|23
1725153980000|2024-09-01 01:26:20|322.89|320.89|322.87|320.87|322.91|320.91|322.87|320.87|14
1725153990000|2024-09-01 01:26:30|322.88|320.88|322.9|320.9|322.9|320.9|322.87|320.87|12
1725154000000|2024-09-01 01:26:40|322.91|320.91|322.9|320.9|322.91|320.91|322.9|320.9|6
1725154010000|2024-09-01 01:26:50|322.96|320.96|322.93|320.93|322.98|320.98|322.93|320.93|8
1725154020000|2024-09-01 01:27:00|322.95|320.95|322.92|320.92|322.95|320.95|322.91|320.91|17
1725154030000|2024-09-01 01:27:10|322.93|320.93|322.91|320.91|322.99|320.99|322.9|320.9|10
1725154040000|2024-09-01 01:27:20|322.92|320.92|322.9|320.9|322.93|320.93|322.89|320.89|18
1725154050000|2024-09-01 01:27:30|322.91|320.91|322.93|320.93|322.93|320.93|322.9|320.9|18
1725154060000|2024-09-01 01:27:40|322.92|320.92|322.93|320.93|322.94|320.94|322.92|320.92|10
1725154070000|2024-09-01 01:27:50|322.92|320.92|322.92|320.92|322.92|320.92|322.92|320.92|1
1725154080000|2024-09-01 01:28:00|322.91|320.91|322.8|320.8|322.91|320.91|322.8|320.8|6
1725154090000|2024-09-01 01:28:10|322.78|320.78|322.73|320.73|322.79|320.79|322.73|320.73|6
1725154100000|2024-09-01 01:28:20|322.72|320.72|322.73|320.73|322.75|320.75|322.72|320.72|11
1725154110000|2024-09-01 01:28:30|322.74|320.74|322.73|320.73|322.74|320.74|322.73|320.73|6
1725154120000|2024-09-01 01:28:40|322.75|320.75|322.73|320.73|322.75|320.75|322.73|320.73|8
1725154130000|2024-09-01 01:28:50|322.74|320.74|322.69|320.69|322.75|320.75|322.69|320.69|8
1725154140000|2024-09-01 01:29:00|322.68|320.68|322.68|320.68|322.68|320.68|322.68|320.68|1
1725154150000|2024-09-01 01:29:10|322.66|320.66|322.66|320.66|322.75|320.75|322.65|320.65|14
1725154160000|2024-09-01 01:29:20|322.65|320.65|322.65|320.65|322.68|320.68|322.63|320.63|14
1725154180000|2024-09-01 01:29:40|322.71|320.71|322.74|320.74|322.74|320.74|322.71|320.71|4
1725154190000|2024-09-01 01:29:50|322.71|320.71|322.73|320.73|322.73|320.73|322.71|320.71|3
1725154200000|2024-09-01 01:30:00|322.72|320.72|322.75|320.75|322.75|320.75|322.7|320.7|14
1725154210000|2024-09-01 01:30:10|322.74|320.74|322.73|320.73|322.74|320.74|322.72|320.72|3
1725154220000|2024-09-01 01:30:20|322.74|320.74|322.68|320.68|322.74|320.74|322.68|320.68|7
1725154230000|2024-09-01 01:30:30|322.66|320.66|322.67|320.67|322.69|320.69|322.64|320.64|18
1725154240000|2024-09-01 01:30:40|322.68|320.68|322.72|320.72|322.76|320.76|322.68|320.68|16
1725154250000|2024-09-01 01:30:50|322.71|320.71|322.71|320.71|322.71|320.71|322.71|320.71|1
1725154260000|2024-09-01 01:31:00|322.7|320.7|322.69|320.69|322.71|320.71|322.69|320.69|3
1725154270000|2024-09-01 01:31:10|322.68|320.68|322.73|320.73|322.73|320.73|322.66|320.66|10
1725154280000|2024-09-01 01:31:20|322.72|320.72|322.73|320.73|322.8|320.8|322.72|320.72|21
1725154290000|2024-09-01 01:31:30|322.76|320.76|322.77|320.77|322.77|320.77|322.73|320.73|7
1725154300000|2024-09-01 01:31:40|322.78|320.78|322.82|320.82|322.86|320.86|322.77|320.77|10
1725154310000|2024-09-01 01:31:50|322.81|320.81|322.81|320.81|322.81|320.81|322.8|320.8|3
1725154320000|2024-09-01 01:32:00|322.78|320.78|322.76|320.76|322.78|320.78|322.72|320.72|8
1725154330000|2024-09-01 01:32:10|322.75|320.75|322.72|320.72|322.77|320.77|322.72|320.72|8
1725154340000|2024-09-01 01:32:20|322.71|320.71|322.63|320.63|322.71|320.71|322.63|320.63|9
1725154350000|2024-09-01 01:32:30|322.62|320.62|322.6|320.6|322.62|320.62|322.6|320.6|6
1725154360000|2024-09-01 01:32:40|322.62|320.62|322.73|320.73|322.73|320.73|322.62|320.62|16
1725154370000|2024-09-01 01:32:50|322.71|320.71|322.79|320.79|322.81|320.81|322.71|320.71|10
1725154380000|2024-09-01 01:33:00|322.8|320.8|322.81|320.81|322.84|320.84|322.78|320.78|21
1725154390000|2024-09-01 01:33:10|322.82|320.82|322.91|320.91|322.94|320.94|322.82|320.82|12
1725154400000|2024-09-01 01:33:20|322.92|320.92|322.98|320.98|322.99|320.99|322.92|320.92|15
1725154410000|2024-09-01 01:33:30|322.99|320.99|322.91|320.91|323|321|322.91|320.91|19
1725154420000|2024-09-01 01:33:40|322.9|320.9|322.91|320.91|322.93|320.93|322.89|320.89|15
1725154430000|2024-09-01 01:33:50|322.92|320.92|322.9|320.9|322.92|320.92|322.9|320.9|11
1725154440000|2024-09-01 01:34:00|322.92|320.92|322.84|320.84|322.92|320.92|322.83|320.83|23
1725154450000|2024-09-01 01:34:10|322.85|320.85|322.83|320.83|322.85|320.85|322.83|320.83|12
1725154460000|2024-09-01 01:34:20|322.82|320.82|322.79|320.79|322.84|320.84|322.79|320.79|9
1725154470000|2024-09-01 01:34:30|322.78|320.78|322.76|320.76|322.79|320.79|322.76|320.76|4
1725154480000|2024-09-01 01:34:40|322.74|320.74|322.72|320.72|322.74|320.74|322.7|320.7|6
1725154490000|2024-09-01 01:34:50|322.73|320.73|322.72|320.72|322.73|320.73|322.71|320.71|15
1725154500000|2024-09-01 01:35:00|322.73|320.73|322.62|320.62|322.74|320.74|322.61|320.61|15
1725154510000|2024-09-01 01:35:10|322.61|320.61|322.66|320.66|322.68|320.68|322.61|320.61|17
1725154520000|2024-09-01 01:35:20|322.65|320.65|322.64|320.64|322.7|320.7|322.64|320.64|12
1725154530000|2024-09-01 01:35:30|322.65|320.65|322.63|320.63|322.66|320.66|322.63|320.63|9
1725154540000|2024-09-01 01:35:40|322.64|320.64|322.67|320.67|322.68|320.68|322.63|320.63|9
1725154550000|2024-09-01 01:35:50|322.68|320.68|322.66|320.66|322.68|320.68|322.66|320.66|16
1725154560000|2024-09-01 01:36:00|322.65|320.65|322.66|320.66|322.67|320.67|322.62|320.62|10
1725154570000|2024-09-01 01:36:10|322.67|320.67|322.67|320.67|322.67|320.67|322.66|320.66|11
1725154580000|2024-09-01 01:36:20|322.72|320.72|322.68|320.68|322.76|320.76|322.68|320.68|17
1725154590000|2024-09-01 01:36:30|322.69|320.69|322.67|320.67|322.71|320.71|322.66|320.66|16
1725154600000|2024-09-01 01:36:40|322.68|320.68|322.67|320.67|322.68|320.68|322.67|320.67|8
1725154610000|2024-09-01 01:36:50|322.68|320.68|322.64|320.64|322.68|320.68|322.64|320.64|9
1725154620000|2024-09-01 01:37:00|322.63|320.63|322.65|320.65|322.67|320.67|322.63|320.63|10
1725154630000|2024-09-01 01:37:10|322.64|320.64|322.65|320.65|322.65|320.65|322.64|320.64|2
1725154640000|2024-09-01 01:37:20|322.6|320.6|322.58|320.58|322.6|320.6|322.58|320.58|3
1725154650000|2024-09-01 01:37:30|322.57|320.57|322.57|320.57|322.6|320.6|322.56|320.56|14
1725154660000|2024-09-01 01:37:40|322.58|320.58|322.55|320.55|322.58|320.58|322.55|320.55|5
1725154670000|2024-09-01 01:37:50|322.56|320.56|322.55|320.55|322.56|320.56|322.55|320.55|4
1725154680000|2024-09-01 01:38:00|322.54|320.54|322.55|320.55|322.55|320.55|322.53|320.53|5
1725154690000|2024-09-01 01:38:10|322.53|320.53|322.52|320.52|322.53|320.53|322.51|320.51|7
1725154700000|2024-09-01 01:38:20|322.51|320.51|322.56|320.56|322.58|320.58|322.51|320.51|11
1725154710000|2024-09-01 01:38:30|322.55|320.55|322.6|320.6|322.61|320.61|322.55|320.55|6
1725154720000|2024-09-01 01:38:40|322.59|320.59|322.58|320.58|322.6|320.6|322.57|320.57|10
1725154730000|2024-09-01 01:38:50|322.57|320.57|322.56|320.56|322.57|320.57|322.52|320.52|12
1725154740000|2024-09-01 01:39:00|322.55|320.55|322.43|320.43|322.56|320.56|322.41|320.41|23
1725154750000|2024-09-01 01:39:10|322.44|320.44|322.41|320.41|322.49|320.49|322.41|320.41|5
1725154760000|2024-09-01 01:39:20|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|2
1725154770000|2024-09-01 01:39:30|322.35|320.35|322.26|320.26|322.35|320.35|322.25|320.25|8
1725154780000|2024-09-01 01:39:40|322.37|320.37|322.37|320.37|322.38|320.38|322.35|320.35|6
1725154790000|2024-09-01 01:39:50|322.36|320.36|322.38|320.38|322.39|320.39|322.36|320.36|7
1725154800000|2024-09-01 01:40:00|322.39|320.39|322.36|320.36|322.39|320.39|322.33|320.33|6
1725154810000|2024-09-01 01:40:10|322.33|320.33|322.36|320.36|322.47|320.47|322.33|320.33|10
1725154820000|2024-09-01 01:40:20|322.32|320.32|322.21|320.21|322.32|320.32|322.21|320.21|7
1725154830000|2024-09-01 01:40:30|322.23|320.23|322.31|320.31|322.31|320.31|322.23|320.23|3
1725154850000|2024-09-01 01:40:50|322.29|320.29|322.24|320.24|322.29|320.29|322.24|320.24|3
1725154860000|2024-09-01 01:41:00|322.18|320.18|322.24|320.24|322.24|320.24|322.18|320.18|15
1725154870000|2024-09-01 01:41:10|322.23|320.23|322.27|320.27|322.29|320.29|322.23|320.23|9
1725154880000|2024-09-01 01:41:20|322.28|320.28|322.37|320.37|322.38|320.38|322.28|320.28|18
1725154890000|2024-09-01 01:41:30|322.36|320.36|322.27|320.27|322.36|320.36|322.27|320.27|18
1725154900000|2024-09-01 01:41:40|322.25|320.25|322.22|320.22|322.29|320.29|322.22|320.22|13
1725154910000|2024-09-01 01:41:50|322.23|320.23|322.29|320.29|322.29|320.29|322.22|320.22|18
1725154920000|2024-09-01 01:42:00|322.31|320.31|322.07|320.07|322.31|320.31|322.06|320.06|18
1725154930000|2024-09-01 01:42:10|322.08|320.08|322.16|320.16|322.16|320.16|322.08|320.08|21
1725154940000|2024-09-01 01:42:20|322.15|320.15|322.14|320.14|322.17|320.17|322.1|320.1|10
1725154960000|2024-09-01 01:42:40|322.13|320.13|322.14|320.14|322.14|320.14|322.12|320.12|8
1725154980000|2024-09-01 01:43:00|322.13|320.13|322.12|320.12|322.13|320.13|322.12|320.12|2
1725155000000|2024-09-01 01:43:20|322.15|320.15|322.22|320.22|322.22|320.22|322.15|320.15|4
1725155010000|2024-09-01 01:43:30|322.19|320.19|322.2|320.2|322.2|320.2|322.19|320.19|12
1725155020000|2024-09-01 01:43:40|322.21|320.21|322.25|320.25|322.26|320.26|322.2|320.2|16
1725155030000|2024-09-01 01:43:50|322.24|320.24|322.29|320.29|322.29|320.29|322.24|320.24|7
1725155040000|2024-09-01 01:44:00|322.27|320.27|322.29|320.29|322.29|320.29|322.27|320.27|9
1725155050000|2024-09-01 01:44:10|322.27|320.27|322.2|320.2|322.28|320.28|322.18|320.18|18
1725155060000|2024-09-01 01:44:20|322.19|320.19|322.14|320.14|322.19|320.19|322.13|320.13|14
1725155070000|2024-09-01 01:44:30|322.15|320.15|322.2|320.2|322.22|320.22|322.15|320.15|9
1725155080000|2024-09-01 01:44:40|322.22|320.22|322.22|320.22|322.22|320.22|322.22|320.22|1
1725155090000|2024-09-01 01:44:50|322.25|320.25|322.22|320.22|322.26|320.26|322.22|320.22|15
1725155100000|2024-09-01 01:45:00|322.24|320.24|322.17|320.17|322.24|320.24|322.17|320.17|10
1725155120000|2024-09-01 01:45:20|322.16|320.16|322|320|322.16|320.16|321.99|319.99|9
1725155130000|2024-09-01 01:45:30|321.99|319.99|321.99|319.99|322|320|321.92|319.92|19
1725155140000|2024-09-01 01:45:40|322.01|320.01|322.04|320.04|322.08|320.08|322.01|320.01|15
1725155150000|2024-09-01 01:45:50|322.02|320.02|322.02|320.02|322.02|320.02|322.02|320.02|1
1725155160000|2024-09-01 01:46:00|322.01|320.01|322.07|320.07|322.08|320.08|322.01|320.01|16
1725155170000|2024-09-01 01:46:10|322.09|320.09|322.06|320.06|322.1|320.1|322.05|320.05|17
1725155180000|2024-09-01 01:46:20|322.05|320.05|322.01|320.01|322.05|320.05|321.99|319.99|12
1725155190000|2024-09-01 01:46:30|322|320|322.01|320.01|322.01|320.01|321.98|319.98|6
1725155200000|2024-09-01 01:46:40|322|320|321.96|319.96|322.03|320.03|321.94|319.94|18
1725155210000|2024-09-01 01:46:50|321.95|319.95|322.06|320.06|322.07|320.07|321.92|319.92|18
1725155220000|2024-09-01 01:47:00|322.07|320.07|322.02|320.02|322.08|320.08|322.02|320.02|21
1725155230000|2024-09-01 01:47:10|322.03|320.03|321.93|319.93|322.03|320.03|321.93|319.93|9
1725155240000|2024-09-01 01:47:20|321.92|319.92|321.92|319.92|321.96|319.96|321.92|319.92|20
1725155250000|2024-09-01 01:47:30|321.94|319.94|321.94|319.94|321.95|319.95|321.92|319.92|8
1725155260000|2024-09-01 01:47:40|321.92|319.92|321.85|319.85|321.92|319.92|321.85|319.85|10
1725155270000|2024-09-01 01:47:50|321.86|319.86|321.98|319.98|321.98|319.98|321.86|319.86|17
1725155280000|2024-09-01 01:48:00|322|320|321.96|319.96|322|320|321.93|319.93|15
1725155290000|2024-09-01 01:48:10|322|320|321.97|319.97|322.06|320.06|321.96|319.96|12
1725155300000|2024-09-01 01:48:20|321.96|319.96|321.99|319.99|322|320|321.95|319.95|6
1725155310000|2024-09-01 01:48:30|322.02|320.02|322.05|320.05|322.05|320.05|322.01|320.01|8
1725155320000|2024-09-01 01:48:40|322.04|320.04|321.99|319.99|322.04|320.04|321.99|319.99|11
1725155330000|2024-09-01 01:48:50|321.98|319.98|321.96|319.96|322|320|321.95|319.95|13
1725155340000|2024-09-01 01:49:00|321.97|319.97|321.97|319.97|322.01|320.01|321.96|319.96|12
1725155350000|2024-09-01 01:49:10|321.96|319.96|321.95|319.95|321.96|319.96|321.93|319.93|5
1725155360000|2024-09-01 01:49:20|321.94|319.94|321.92|319.92|321.94|319.94|321.92|319.92|3
1725155370000|2024-09-01 01:49:30|321.94|319.94|321.94|319.94|321.96|319.96|321.93|319.93|6
1725155380000|2024-09-01 01:49:40|321.95|319.95|321.92|319.92|321.95|319.95|321.91|319.91|6
1725155390000|2024-09-01 01:49:50|321.93|319.93|321.93|319.93|321.94|319.94|321.92|319.92|13
1725155400000|2024-09-01 01:50:00|321.94|319.94|321.91|319.91|321.99|319.99|321.91|319.91|12
1725155420000|2024-09-01 01:50:20|321.89|319.89|321.86|319.86|321.89|319.89|321.81|319.81|13
1725155430000|2024-09-01 01:50:30|321.83|319.83|321.81|319.81|321.83|319.83|321.79|319.79|13
1725155440000|2024-09-01 01:50:40|321.8|319.8|321.83|319.83|321.86|319.86|321.79|319.79|16
1725155450000|2024-09-01 01:50:50|321.82|319.82|321.83|319.83|321.87|319.87|321.82|319.82|12
1725155460000|2024-09-01 01:51:00|321.82|319.82|321.81|319.81|321.86|319.86|321.81|319.81|11
1725155470000|2024-09-01 01:51:10|321.79|319.79|321.81|319.81|321.83|319.83|321.78|319.78|15
1725155480000|2024-09-01 01:51:20|321.82|319.82|321.75|319.75|321.83|319.83|321.75|319.75|13
1725155490000|2024-09-01 01:51:30|321.8|319.8|321.79|319.79|321.81|319.81|321.79|319.79|7
1725155500000|2024-09-01 01:51:40|321.8|319.8|321.75|319.75|321.81|319.81|321.75|319.75|15
1725155510000|2024-09-01 01:51:50|321.72|319.72|321.61|319.61|321.72|319.72|321.54|319.54|12
1725155520000|2024-09-01 01:52:00|321.64|319.64|321.55|319.55|321.66|319.66|321.53|319.53|23
1725155530000|2024-09-01 01:52:10|321.54|319.54|321.65|319.65|321.69|319.69|321.54|319.54|32
1725155540000|2024-09-01 01:52:20|321.7|319.7|321.66|319.66|321.7|319.7|321.64|319.64|16
1725155550000|2024-09-01 01:52:30|321.65|319.65|321.71|319.71|321.72|319.72|321.65|319.65|19
1725155560000|2024-09-01 01:52:40|321.72|319.72|321.67|319.67|321.74|319.74|321.67|319.67|19
1725155570000|2024-09-01 01:52:50|321.66|319.66|321.65|319.65|321.68|319.68|321.64|319.64|20
1725155580000|2024-09-01 01:53:00|321.64|319.64|321.64|319.64|321.68|319.68|321.62|319.62|19
1725155590000|2024-09-01 01:53:10|321.63|319.63|321.45|319.45|321.63|319.63|321.45|319.45|7
1725155600000|2024-09-01 01:53:20|321.44|319.44|321.54|319.54|321.55|319.55|321.44|319.44|15
1725155610000|2024-09-01 01:53:30|321.55|319.55|321.55|319.55|321.58|319.58|321.53|319.53|19
1725155620000|2024-09-01 01:53:40|321.54|319.54|321.47|319.47|321.54|319.54|321.47|319.47|16
1725155630000|2024-09-01 01:53:50|321.46|319.46|321.42|319.42|321.46|319.46|321.36|319.36|15
1725155640000|2024-09-01 01:54:00|321.41|319.41|321.43|319.43|321.46|319.46|321.4|319.4|20
1725155650000|2024-09-01 01:54:10|321.42|319.42|321.45|319.45|321.46|319.46|321.41|319.41|8
1725155660000|2024-09-01 01:54:20|321.46|319.46|321.53|319.53|321.55|319.55|321.46|319.46|9
1725155670000|2024-09-01 01:54:30|321.51|319.51|321.5|319.5|321.53|319.53|321.48|319.48|18
1725155680000|2024-09-01 01:54:40|321.49|319.49|321.49|319.49|321.5|319.5|321.48|319.48|11
1725155690000|2024-09-01 01:54:50|321.5|319.5|321.55|319.55|321.58|319.58|321.5|319.5|16
1725155700000|2024-09-01 01:55:00|321.56|319.56|321.5|319.5|321.57|319.57|321.48|319.48|17
1725155710000|2024-09-01 01:55:10|321.49|319.49|321.51|319.51|321.54|319.54|321.48|319.48|19
1725155720000|2024-09-01 01:55:20|321.5|319.5|321.46|319.46|321.51|319.51|321.44|319.44|12
1725155730000|2024-09-01 01:55:30|321.45|319.45|321.46|319.46|321.48|319.48|321.45|319.45|22
1725155740000|2024-09-01 01:55:40|321.49|319.49|321.49|319.49|321.5|319.5|321.45|319.45|13
1725155750000|2024-09-01 01:55:50|321.51|319.51|321.46|319.46|321.54|319.54|321.45|319.45|20
1725155760000|2024-09-01 01:56:00|321.45|319.45|321.45|319.45|321.46|319.46|321.43|319.43|13
1725155770000|2024-09-01 01:56:10|321.49|319.49|321.51|319.51|321.51|319.51|321.49|319.49|12
1725155780000|2024-09-01 01:56:20|321.5|319.5|321.43|319.43|321.51|319.51|321.43|319.43|11
1725155790000|2024-09-01 01:56:30|321.45|319.45|321.39|319.39|321.45|319.45|321.39|319.39|3
1725155800000|2024-09-01 01:56:40|321.4|319.4|321.37|319.37|321.4|319.4|321.37|319.37|9
1725155810000|2024-09-01 01:56:50|321.36|319.36|321.37|319.37|321.37|319.37|321.35|319.35|6
1725155820000|2024-09-01 01:57:00|321.38|319.38|321.3|319.3|321.38|319.38|321.3|319.3|14
1725155830000|2024-09-01 01:57:10|321.31|319.31|321.31|319.31|321.34|319.34|321.3|319.3|15
1725155840000|2024-09-01 01:57:20|321.3|319.3|321.3|319.3|321.33|319.33|321.3|319.3|14
1725155910000|2024-09-01 01:58:30|321.31|319.31|321.3|319.3|321.31|319.31|321.3|319.3|2
1725155950000|2024-09-01 01:59:10|321.29|319.29|321.3|319.3|321.3|319.3|321.28|319.28|4
1725155960000|2024-09-01 01:59:20|321.32|319.32|321.31|319.31|321.33|319.33|321.3|319.3|15
1725155970000|2024-09-01 01:59:30|321.3|319.3|321.3|319.3|321.31|319.31|321.3|319.3|5
1725155980000|2024-09-01 01:59:40|321.29|319.29|321.29|319.29|321.29|319.29|321.29|319.29|1
1725155990000|2024-09-01 01:59:50|321.28|319.28|321.29|319.29|321.29|319.29|321.28|319.28|2
1725156000000|2024-09-01 02:00:00|321.28|319.28|321.27|319.27|321.3|319.3|321.27|319.27|4
1725156010000|2024-09-01 02:00:10|321.29|319.29|321.28|319.28|321.3|319.3|321.28|319.28|5
1725156020000|2024-09-01 02:00:20|321.27|319.27|321.28|319.28|321.28|319.28|321.27|319.27|2
1725156030000|2024-09-01 02:00:30|321.23|319.23|321.14|319.14|321.23|319.23|321.12|319.12|6
1725156040000|2024-09-01 02:00:40|321.15|319.15|321.15|319.15|321.15|319.15|321.15|319.15|1
1725156050000|2024-09-01 02:00:50|321.16|319.16|321.18|319.18|321.19|319.19|321.16|319.16|9
1725156060000|2024-09-01 02:01:00|321.17|319.17|321.15|319.15|321.2|319.2|321.15|319.15|15
1725156070000|2024-09-01 02:01:10|321.17|319.17|321.16|319.16|321.19|319.19|321.16|319.16|8
1725156080000|2024-09-01 02:01:20|321.17|319.17|321.15|319.15|321.19|319.19|321.15|319.15|16
1725156090000|2024-09-01 02:01:30|321.16|319.16|321.16|319.16|321.16|319.16|321.16|319.16|1
1725156100000|2024-09-01 02:01:40|321.17|319.17|321.28|319.28|321.28|319.28|321.16|319.16|8
1725156110000|2024-09-01 02:01:50|321.3|319.3|321.37|319.37|321.37|319.37|321.25|319.25|11
1725156120000|2024-09-01 02:02:00|321.32|319.32|321.34|319.34|321.36|319.36|321.32|319.32|7
1725156130000|2024-09-01 02:02:10|321.33|319.33|321.28|319.28|321.33|319.33|321.22|319.22|20
1725156140000|2024-09-01 02:02:20|321.29|319.29|321.21|319.21|321.29|319.29|321.21|319.21|15
1725156150000|2024-09-01 02:02:30|321.18|319.18|321.15|319.15|321.18|319.18|321.15|319.15|7
1725156190000|2024-09-01 02:03:10|321.14|319.14|321.08|319.08|321.14|319.14|321.08|319.08|10
1725156200000|2024-09-01 02:03:20|321.05|319.05|321.14|319.14|321.15|319.15|321.05|319.05|9
1725156210000|2024-09-01 02:03:30|321.13|319.13|321.1|319.1|321.13|319.13|321.1|319.1|6
1725156220000|2024-09-01 02:03:40|321.09|319.09|321.06|319.06|321.09|319.09|321.06|319.06|3
1725156230000|2024-09-01 02:03:50|321.05|319.05|321.08|319.08|321.08|319.08|321.04|319.04|3
1725156240000|2024-09-01 02:04:00|321.12|319.12|321.1|319.1|321.15|319.15|321.1|319.1|7
1725156250000|2024-09-01 02:04:10|321.05|319.05|321.05|319.05|321.06|319.06|320.95|318.95|20
1725156260000|2024-09-01 02:04:20|321.11|319.11|321.17|319.17|321.18|319.18|321.11|319.11|20
1725156270000|2024-09-01 02:04:30|321.18|319.18|321.13|319.13|321.18|319.18|321.12|319.12|13
1725156280000|2024-09-01 02:04:40|321.14|319.14|321.07|319.07|321.14|319.14|321.04|319.04|12
1725156290000|2024-09-01 02:04:50|321.03|319.03|321.05|319.05|321.08|319.08|321.03|319.03|16
1725156300000|2024-09-01 02:05:00|321.06|319.06|321.03|319.03|321.07|319.07|321.02|319.02|9
1725156310000|2024-09-01 02:05:10|321.04|319.04|321.11|319.11|321.11|319.11|321.02|319.02|13
1725156320000|2024-09-01 02:05:20|321.12|319.12|321.04|319.04|321.12|319.12|321.02|319.02|22
1725156330000|2024-09-01 02:05:30|321.05|319.05|320.96|318.96|321.05|319.05|320.96|318.96|6
1725156340000|2024-09-01 02:05:40|320.99|318.99|320.99|318.99|320.99|318.99|320.99|318.99|1
1725156360000|2024-09-01 02:06:00|320.98|318.98|320.96|318.96|320.98|318.98|320.96|318.96|3
1725156370000|2024-09-01 02:06:10|320.94|318.94|320.91|318.91|320.94|318.94|320.91|318.91|3
1725156380000|2024-09-01 02:06:20|320.89|318.89|320.47|318.47|320.89|318.89|320.35|318.35|31
1725156390000|2024-09-01 02:06:30|320.48|318.48|320.39|318.39|320.54|318.54|320.38|318.38|23
1725156400000|2024-09-01 02:06:40|320.38|318.38|320.55|318.55|320.55|318.55|320.36|318.36|18
1725156410000|2024-09-01 02:06:50|320.54|318.54|320.37|318.37|320.54|318.54|320.37|318.37|21
1725156420000|2024-09-01 02:07:00|320.38|318.38|320.37|318.37|320.51|318.51|320.37|318.37|25
1725156430000|2024-09-01 02:07:10|320.35|318.35|320.39|318.39|320.48|318.48|320.35|318.35|21
1725156440000|2024-09-01 02:07:20|320.4|318.4|320.41|318.41|320.45|318.45|320.38|318.38|14
1725156450000|2024-09-01 02:07:30|320.42|318.42|320.35|318.35|320.44|318.44|320.33|318.33|24
1725156460000|2024-09-01 02:07:40|320.34|318.34|319.62|317.62|320.34|318.34|319.41|317.41|24
1725156470000|2024-09-01 02:07:50|319.61|317.61|319.6|317.6|319.65|317.65|319.58|317.58|20
1725156480000|2024-09-01 02:08:00|319.63|317.63|320.03|318.03|320.12|318.12|319.62|317.62|30
1725156490000|2024-09-01 02:08:10|320.01|318.01|319.92|317.92|320.07|318.07|319.91|317.91|13
1725156500000|2024-09-01 02:08:20|319.91|317.91|320.13|318.13|320.13|318.13|319.91|317.91|27
1725156510000|2024-09-01 02:08:30|320.15|318.15|320.3|318.3|320.3|318.3|320.15|318.15|24
1725156520000|2024-09-01 02:08:40|320.29|318.29|320.29|318.29|320.36|318.36|320.29|318.29|18
1725156530000|2024-09-01 02:08:50|320.28|318.28|320.09|318.09|320.28|318.28|320.09|318.09|14
1725156540000|2024-09-01 02:09:00|320.05|318.05|320.01|318.01|320.05|318.05|319.86|317.86|23
1725156550000|2024-09-01 02:09:10|320.03|318.03|320.11|318.11|320.13|318.13|320.03|318.03|25
1725156560000|2024-09-01 02:09:20|320.09|318.09|320.2|318.2|320.22|318.22|320.08|318.08|26
1725156570000|2024-09-01 02:09:30|320.19|318.19|320.12|318.12|320.32|318.32|320.11|318.11|27
1725156580000|2024-09-01 02:09:40|320.09|318.09|320.01|318.01|320.09|318.09|319.98|317.98|22
1725156590000|2024-09-01 02:09:50|319.99|317.99|320.12|318.12|320.19|318.19|319.99|317.99|24
1725156600000|2024-09-01 02:10:00|320.11|318.11|320.29|318.29|320.29|318.29|320.1|318.1|19
1725156610000|2024-09-01 02:10:10|320.26|318.26|320.43|318.43|320.51|318.51|320.24|318.24|26
1725156620000|2024-09-01 02:10:20|320.45|318.45|320.51|318.51|320.52|318.52|320.45|318.45|17
1725156630000|2024-09-01 02:10:30|320.5|318.5|320.53|318.53|320.57|318.57|320.45|318.45|19
1725156640000|2024-09-01 02:10:40|320.55|318.55|320.53|318.53|320.59|318.59|320.51|318.51|26
1725156650000|2024-09-01 02:10:50|320.52|318.52|320.47|318.47|320.54|318.54|320.47|318.47|18
1725156660000|2024-09-01 02:11:00|320.46|318.46|320.39|318.39|320.49|318.49|320.31|318.31|25
1725156670000|2024-09-01 02:11:10|320.4|318.4|320.59|318.59|320.61|318.61|320.4|318.4|23
1725156680000|2024-09-01 02:11:20|320.61|318.61|320.55|318.55|320.62|318.62|320.5|318.5|21
1725156690000|2024-09-01 02:11:30|320.58|318.58|320.73|318.73|320.73|318.73|320.58|318.58|14
1725156700000|2024-09-01 02:11:40|320.74|318.74|320.71|318.71|320.78|318.78|320.7|318.7|12
1725156710000|2024-09-01 02:11:50|320.7|318.7|320.8|318.8|320.8|318.8|320.69|318.69|11
1725156720000|2024-09-01 02:12:00|320.75|318.75|320.56|318.56|320.75|318.75|320.56|318.56|16
1725156730000|2024-09-01 02:12:10|320.53|318.53|320.55|318.55|320.55|318.55|320.5|318.5|9
1725156740000|2024-09-01 02:12:20|320.54|318.54|320.59|318.59|320.59|318.59|320.54|318.54|9
1725156750000|2024-09-01 02:12:30|320.6|318.6|320.76|318.76|320.81|318.81|320.6|318.6|24
1725156760000|2024-09-01 02:12:40|320.73|318.73|320.88|318.88|320.9|318.9|320.73|318.73|17
1725156770000|2024-09-01 02:12:50|320.87|318.87|320.9|318.9|320.9|318.9|320.87|318.87|3
1725156780000|2024-09-01 02:13:00|320.85|318.85|320.79|318.79|320.85|318.85|320.79|318.79|7
1725156790000|2024-09-01 02:13:10|320.8|318.8|320.78|318.78|320.8|318.8|320.78|318.78|8
1725156800000|2024-09-01 02:13:20|320.76|318.76|320.78|318.78|320.8|318.8|320.73|318.73|9
1725156810000|2024-09-01 02:13:30|320.79|318.79|320.79|318.79|320.79|318.79|320.79|318.79|1
1725156820000|2024-09-01 02:13:40|320.78|318.78|320.79|318.79|320.79|318.79|320.73|318.73|11
1725156830000|2024-09-01 02:13:50|320.78|318.78|320.8|318.8|320.8|318.8|320.78|318.78|5
1725156840000|2024-09-01 02:14:00|320.78|318.78|320.71|318.71|320.8|318.8|320.71|318.71|10
1725156850000|2024-09-01 02:14:10|320.69|318.69|320.46|318.46|320.69|318.69|320.46|318.46|4
1725156860000|2024-09-01 02:14:20|320.43|318.43|320.39|318.39|320.43|318.43|320.39|318.39|3
1725156870000|2024-09-01 02:14:30|320.35|318.35|320.12|318.12|320.35|318.35|320.12|318.12|19
1725156880000|2024-09-01 02:14:40|320.17|318.17|320.21|318.21|320.21|318.21|320.14|318.14|18
1725156890000|2024-09-01 02:14:50|320.16|318.16|320.19|318.19|320.22|318.22|320.16|318.16|17
1725156900000|2024-09-01 02:15:00|320.18|318.18|320.24|318.24|320.24|318.24|320.07|318.07|24
1725156910000|2024-09-01 02:15:10|320.27|318.27|320.33|318.33|320.35|318.35|320.23|318.23|22
1725156920000|2024-09-01 02:15:20|320.31|318.31|320.37|318.37|320.43|318.43|320.31|318.31|23
1725156930000|2024-09-01 02:15:30|320.42|318.42|320.42|318.42|320.42|318.42|320.33|318.33|19
1725156940000|2024-09-01 02:15:40|320.43|318.43|320.49|318.49|320.51|318.51|320.43|318.43|16
1725156950000|2024-09-01 02:15:50|320.51|318.51|320.46|318.46|320.51|318.51|320.43|318.43|18
1725156960000|2024-09-01 02:16:00|320.48|318.48|320.42|318.42|320.48|318.48|320.42|318.42|6
1725156970000|2024-09-01 02:16:10|320.44|318.44|320.41|318.41|320.44|318.44|320.39|318.39|12
1725156980000|2024-09-01 02:16:20|320.4|318.4|320.27|318.27|320.4|318.4|320.27|318.27|8
1725156990000|2024-09-01 02:16:30|320.28|318.28|320.43|318.43|320.43|318.43|320.28|318.28|17
1725157000000|2024-09-01 02:16:40|320.46|318.46|320.57|318.57|320.57|318.57|320.46|318.46|18
1725157010000|2024-09-01 02:16:50|320.59|318.59|320.57|318.57|320.68|318.68|320.57|318.57|25
1725157020000|2024-09-01 02:17:00|320.55|318.55|320.51|318.51|320.61|318.61|320.51|318.51|22
1725157030000|2024-09-01 02:17:10|320.5|318.5|320.65|318.65|320.66|318.66|320.48|318.48|24
1725157040000|2024-09-01 02:17:20|320.66|318.66|320.76|318.76|320.77|318.77|320.65|318.65|20
1725157050000|2024-09-01 02:17:30|320.77|318.77|320.79|318.79|320.81|318.81|320.7|318.7|18
1725157060000|2024-09-01 02:17:40|320.77|318.77|320.75|318.75|320.81|318.81|320.75|318.75|10
1725157070000|2024-09-01 02:17:50|320.69|318.69|320.67|318.67|320.71|318.71|320.67|318.67|14
1725157080000|2024-09-01 02:18:00|320.66|318.66|320.6|318.6|320.66|318.66|320.58|318.58|22
1725157090000|2024-09-01 02:18:10|320.61|318.61|320.75|318.75|320.75|318.75|320.61|318.61|26
1725157100000|2024-09-01 02:18:20|320.76|318.76|320.74|318.74|320.77|318.77|320.7|318.7|20
1725157110000|2024-09-01 02:18:30|320.73|318.73|320.79|318.79|320.8|318.8|320.73|318.73|15
1725157120000|2024-09-01 02:18:40|320.76|318.76|320.72|318.72|320.77|318.77|320.66|318.66|20
1725157130000|2024-09-01 02:18:50|320.73|318.73|320.59|318.59|320.73|318.73|320.57|318.57|11
1725157140000|2024-09-01 02:19:00|320.58|318.58|320.59|318.59|320.61|318.61|320.56|318.56|20
1725157150000|2024-09-01 02:19:10|320.58|318.58|320.48|318.48|320.58|318.58|320.48|318.48|10
1725157160000|2024-09-01 02:19:20|320.49|318.49|320.55|318.55|320.56|318.56|320.49|318.49|7
1725157170000|2024-09-01 02:19:30|320.56|318.56|320.53|318.53|320.61|318.61|320.49|318.49|24
1725157180000|2024-09-01 02:19:40|320.51|318.51|320.42|318.42|320.56|318.56|320.42|318.42|17
1725157190000|2024-09-01 02:19:50|320.41|318.41|320.48|318.48|320.51|318.51|320.41|318.41|15
1725157200000|2024-09-01 02:20:00|320.46|318.46|320.42|318.42|320.46|318.46|320.35|318.35|16
1725157210000|2024-09-01 02:20:10|320.43|318.43|320.41|318.41|320.46|318.46|320.4|318.4|15
1725157220000|2024-09-01 02:20:20|320.42|318.42|320.32|318.32|320.43|318.43|320.32|318.32|11
1725157230000|2024-09-01 02:20:30|320.31|318.31|320.19|318.19|320.31|318.31|320.14|318.14|14
1725157240000|2024-09-01 02:20:40|320.23|318.23|320.28|318.28|320.3|318.3|320.22|318.22|12
1725157250000|2024-09-01 02:20:50|320.26|318.26|320.24|318.24|320.27|318.27|320.23|318.23|6
1725157260000|2024-09-01 02:21:00|320.23|318.23|319.96|317.96|320.23|318.23|319.91|317.91|22
1725157270000|2024-09-01 02:21:10|319.95|317.95|320.01|318.01|320.05|318.05|319.93|317.93|29
1725157280000|2024-09-01 02:21:20|320.02|318.02|320.22|318.22|320.22|318.22|320|318|18
1725157290000|2024-09-01 02:21:30|320.2|318.2|320.11|318.11|320.2|318.2|320.09|318.09|12
1725157300000|2024-09-01 02:21:40|320.1|318.1|320.09|318.09|320.12|318.12|320.09|318.09|15
1725157310000|2024-09-01 02:21:50|320.1|318.1|320.1|318.1|320.11|318.11|320.09|318.09|11
1725157320000|2024-09-01 02:22:00|320.14|318.14|320.1|318.1|320.16|318.16|320.1|318.1|7
1725157330000|2024-09-01 02:22:10|320.09|318.09|320.14|318.14|320.21|318.21|320.09|318.09|25
1725157340000|2024-09-01 02:22:20|320.12|318.12|320.03|318.03|320.19|318.19|320.03|318.03|15
1725157350000|2024-09-01 02:22:30|320.05|318.05|320.09|318.09|320.17|318.17|320.04|318.04|21
1725157360000|2024-09-01 02:22:40|320.08|318.08|320.18|318.18|320.19|318.19|320.07|318.07|20
1725157370000|2024-09-01 02:22:50|320.19|318.19|320.25|318.25|320.26|318.26|320.16|318.16|22
1725157380000|2024-09-01 02:23:00|320.24|318.24|320.19|318.19|320.25|318.25|320.18|318.18|9
1725157390000|2024-09-01 02:23:10|320.18|318.18|320.19|318.19|320.21|318.21|320.08|318.08|18
1725157400000|2024-09-01 02:23:20|320.2|318.2|320.14|318.14|320.2|318.2|320.12|318.12|20
1725157410000|2024-09-01 02:23:30|320.15|318.15|320.14|318.14|320.16|318.16|320.13|318.13|12
1725157420000|2024-09-01 02:23:40|320.13|318.13|320.2|318.2|320.22|318.22|320.12|318.12|16
1725157430000|2024-09-01 02:23:50|320.22|318.22|320.24|318.24|320.26|318.26|320.19|318.19|15
1725157440000|2024-09-01 02:24:00|320.26|318.26|320.19|318.19|320.32|318.32|320.19|318.19|17
1725157450000|2024-09-01 02:24:10|320.2|318.2|320.25|318.25|320.25|318.25|320.17|318.17|10
1725157460000|2024-09-01 02:24:20|320.26|318.26|320.3|318.3|320.32|318.32|320.24|318.24|18
1725157470000|2024-09-01 02:24:30|320.29|318.29|320.23|318.23|320.3|318.3|320.23|318.23|12
1725157480000|2024-09-01 02:24:40|320.21|318.21|320.15|318.15|320.21|318.21|320.15|318.15|16
1725157490000|2024-09-01 02:24:50|320.16|318.16|319.99|317.99|320.21|318.21|319.99|317.99|16
1725157500000|2024-09-01 02:25:00|319.98|317.98|319.78|317.78|319.98|317.98|319.73|317.73|24
1725157510000|2024-09-01 02:25:10|319.76|317.76|319.71|317.71|319.84|317.84|319.69|317.69|25
1725157520000|2024-09-01 02:25:20|319.7|317.7|319.74|317.74|319.78|317.78|319.68|317.68|26
1725157530000|2024-09-01 02:25:30|319.75|317.75|319.65|317.65|319.85|317.85|319.65|317.65|22
1725157540000|2024-09-01 02:25:40|319.63|317.63|319.55|317.55|319.63|317.63|319.53|317.53|21
1725157550000|2024-09-01 02:25:50|319.54|317.54|319.52|317.52|319.55|317.55|319.39|317.39|25
1725157560000|2024-09-01 02:26:00|319.53|317.53|319.71|317.71|319.72|317.72|319.52|317.52|19
1725157570000|2024-09-01 02:26:10|319.72|317.72|319.85|317.85|319.89|317.89|319.71|317.71|18
1725157580000|2024-09-01 02:26:20|319.84|317.84|319.72|317.72|319.89|317.89|319.72|317.72|20
1725157590000|2024-09-01 02:26:30|319.74|317.74|319.83|317.83|319.86|317.86|319.72|317.72|25
1725157600000|2024-09-01 02:26:40|319.82|317.82|319.88|317.88|319.88|317.88|319.76|317.76|17
1725157610000|2024-09-01 02:26:50|319.81|317.81|319.76|317.76|319.87|317.87|319.76|317.76|15
1725157620000|2024-09-01 02:27:00|319.77|317.77|319.92|317.92|319.92|317.92|319.77|317.77|22
1725157630000|2024-09-01 02:27:10|319.91|317.91|319.98|317.98|319.98|317.98|319.88|317.88|24
1725157640000|2024-09-01 02:27:20|319.99|317.99|319.93|317.93|320.02|318.02|319.91|317.91|15
1725157650000|2024-09-01 02:27:30|319.94|317.94|319.95|317.95|319.96|317.96|319.9|317.9|22
1725157660000|2024-09-01 02:27:40|319.93|317.93|319.91|317.91|319.98|317.98|319.83|317.83|21
1725157670000|2024-09-01 02:27:50|319.93|317.93|319.95|317.95|319.99|317.99|319.93|317.93|23
1725157680000|2024-09-01 02:28:00|319.94|317.94|320.02|318.02|320.04|318.04|319.92|317.92|27
1725157690000|2024-09-01 02:28:10|320.03|318.03|319.9|317.9|320.03|318.03|319.9|317.9|11
1725157700000|2024-09-01 02:28:20|319.93|317.93|319.9|317.9|319.96|317.96|319.9|317.9|8
1725157710000|2024-09-01 02:28:30|319.92|317.92|319.93|317.93|319.95|317.95|319.9|317.9|11
1725157720000|2024-09-01 02:28:40|319.92|317.92|319.91|317.91|320.01|318.01|319.91|317.91|17
1725157730000|2024-09-01 02:28:50|319.92|317.92|319.96|317.96|320|318|319.92|317.92|14
1725157740000|2024-09-01 02:29:00|319.95|317.95|319.81|317.81|319.95|317.95|319.78|317.78|12
1725157750000|2024-09-01 02:29:10|319.79|317.79|319.8|317.8|319.82|317.82|319.78|317.78|18
1725157760000|2024-09-01 02:29:20|319.79|317.79|319.76|317.76|319.79|317.79|319.76|317.76|17
1725157770000|2024-09-01 02:29:30|319.8|317.8|319.83|317.83|319.85|317.85|319.77|317.77|12
1725157780000|2024-09-01 02:29:40|319.82|317.82|319.82|317.82|319.83|317.83|319.69|317.69|20
1725157790000|2024-09-01 02:29:50|319.81|317.81|319.82|317.82|319.83|317.83|319.79|317.79|14
1725157800000|2024-09-01 02:30:00|319.79|317.79|319.77|317.77|319.89|317.89|319.75|317.75|26
1725157810000|2024-09-01 02:30:10|319.78|317.78|319.74|317.74|319.85|317.85|319.74|317.74|21
1725157820000|2024-09-01 02:30:20|319.76|317.76|319.74|317.74|319.76|317.76|319.74|317.74|4
1725157830000|2024-09-01 02:30:30|319.72|317.72|319.68|317.68|319.77|317.77|319.64|317.64|18
1725157840000|2024-09-01 02:30:40|319.67|317.67|319.69|317.69|319.69|317.69|319.64|317.64|12
1725157850000|2024-09-01 02:30:50|319.68|317.68|319.75|317.75|319.75|317.75|319.68|317.68|16
1725157860000|2024-09-01 02:31:00|319.79|317.79|319.81|317.81|319.81|317.81|319.66|317.66|26
1725157870000|2024-09-01 02:31:10|319.83|317.83|319.86|317.86|319.87|317.87|319.79|317.79|15
1725157880000|2024-09-01 02:31:20|319.84|317.84|320.03|318.03|320.05|318.05|319.84|317.84|21
1725157890000|2024-09-01 02:31:30|320.02|318.02|319.98|317.98|320.02|318.02|319.93|317.93|13
1725157900000|2024-09-01 02:31:40|319.99|317.99|319.99|317.99|320.02|318.02|319.96|317.96|17
1725157910000|2024-09-01 02:31:50|319.98|317.98|319.99|317.99|320.03|318.03|319.98|317.98|20
1725157920000|2024-09-01 02:32:00|319.98|317.98|320.01|318.01|320.01|318.01|319.93|317.93|17
1725157930000|2024-09-01 02:32:10|320.02|318.02|319.9|317.9|320.05|318.05|319.9|317.9|13
1725157940000|2024-09-01 02:32:20|319.85|317.85|319.81|317.81|319.85|317.85|319.8|317.8|13
1725157950000|2024-09-01 02:32:30|319.83|317.83|319.9|317.9|319.91|317.91|319.77|317.77|24
1725157960000|2024-09-01 02:32:40|319.91|317.91|319.9|317.9|319.94|317.94|319.89|317.89|14
1725157970000|2024-09-01 02:32:50|319.87|317.87|320.01|318.01|320.01|318.01|319.87|317.87|18
1725157980000|2024-09-01 02:33:00|320.02|318.02|320.17|318.17|320.2|318.2|320.01|318.01|15
1725157990000|2024-09-01 02:33:10|320.19|318.19|320.28|318.28|320.3|318.3|320.16|318.16|21
1725158000000|2024-09-01 02:33:20|320.29|318.29|320.38|318.38|320.38|318.38|320.28|318.28|20
1725158010000|2024-09-01 02:33:30|320.4|318.4|320.39|318.39|320.41|318.41|320.37|318.37|12
1725158020000|2024-09-01 02:33:40|320.4|318.4|320.4|318.4|320.43|318.43|320.38|318.38|10
1725158030000|2024-09-01 02:33:50|320.41|318.41|320.45|318.45|320.55|318.55|320.41|318.41|18
1725158040000|2024-09-01 02:34:00|320.47|318.47|320.3|318.3|320.49|318.49|320.28|318.28|17
1725158050000|2024-09-01 02:34:10|320.28|318.28|320.36|318.36|320.36|318.36|320.26|318.26|16
1725158060000|2024-09-01 02:34:20|320.38|318.38|320.49|318.49|320.52|318.52|320.38|318.38|13
1725158070000|2024-09-01 02:34:30|320.46|318.46|320.43|318.43|320.46|318.46|320.43|318.43|5
1725158080000|2024-09-01 02:34:40|320.41|318.41|320.41|318.41|320.41|318.41|320.32|318.32|10
1725158090000|2024-09-01 02:34:50|320.4|318.4|320.41|318.41|320.46|318.46|320.4|318.4|7
1725158100000|2024-09-01 02:35:00|320.42|318.42|320.41|318.41|320.44|318.44|320.39|318.39|11
1725158110000|2024-09-01 02:35:10|320.43|318.43|320.51|318.51|320.54|318.54|320.42|318.42|11
1725158120000|2024-09-01 02:35:20|320.5|318.5|320.49|318.49|320.53|318.53|320.49|318.49|11
1725158130000|2024-09-01 02:35:30|320.48|318.48|320.64|318.64|320.64|318.64|320.45|318.45|13
1725158140000|2024-09-01 02:35:40|320.66|318.66|320.83|318.83|320.83|318.83|320.66|318.66|14
1725158150000|2024-09-01 02:35:50|320.82|318.82|320.9|318.9|320.9|318.9|320.78|318.78|16
1725158160000|2024-09-01 02:36:00|320.89|318.89|320.8|318.8|320.93|318.93|320.8|318.8|12
1725158170000|2024-09-01 02:36:10|320.81|318.81|320.8|318.8|320.86|318.86|320.8|318.8|14
1725158180000|2024-09-01 02:36:20|320.78|318.78|320.8|318.8|320.8|318.8|320.75|318.75|12
1725158190000|2024-09-01 02:36:30|320.77|318.77|320.68|318.68|320.79|318.79|320.65|318.65|15
1725158200000|2024-09-01 02:36:40|320.69|318.69|320.79|318.79|320.79|318.79|320.69|318.69|11
1725158210000|2024-09-01 02:36:50|320.8|318.8|320.81|318.81|320.83|318.83|320.8|318.8|9
1725158220000|2024-09-01 02:37:00|320.76|318.76|320.62|318.62|320.76|318.76|320.62|318.62|10
1725158230000|2024-09-01 02:37:10|320.61|318.61|320.74|318.74|320.76|318.76|320.61|318.61|20
1725158240000|2024-09-01 02:37:20|320.75|318.75|320.69|318.69|320.77|318.77|320.64|318.64|16
1725158250000|2024-09-01 02:37:30|320.66|318.66|320.69|318.69|320.74|318.74|320.66|318.66|21
1725158260000|2024-09-01 02:37:40|320.72|318.72|320.76|318.76|320.79|318.79|320.71|318.71|16
1725158270000|2024-09-01 02:37:50|320.77|318.77|320.76|318.76|320.79|318.79|320.73|318.73|13
1725158280000|2024-09-01 02:38:00|320.77|318.77|320.84|318.84|320.84|318.84|320.77|318.77|12
1725158290000|2024-09-01 02:38:10|320.81|318.81|320.83|318.83|320.84|318.84|320.81|318.81|7
1725158300000|2024-09-01 02:38:20|320.84|318.84|320.84|318.84|320.88|318.88|320.82|318.82|17
1725158310000|2024-09-01 02:38:30|320.85|318.85|320.96|318.96|320.97|318.97|320.85|318.85|17
1725158320000|2024-09-01 02:38:40|320.97|318.97|321.02|319.02|321.04|319.04|320.97|318.97|16
1725158330000|2024-09-01 02:38:50|321.03|319.03|321|319|321.09|319.09|321|319|14
1725158340000|2024-09-01 02:39:00|320.96|318.96|320.98|318.98|320.99|318.99|320.93|318.93|19
1725158350000|2024-09-01 02:39:10|320.97|318.97|320.99|318.99|321.01|319.01|320.97|318.97|9
1725158360000|2024-09-01 02:39:20|321|319|321.03|319.03|321.03|319.03|320.98|318.98|5
1725158370000|2024-09-01 02:39:30|321.01|319.01|321.02|319.02|321.02|319.02|321|319|9
1725158380000|2024-09-01 02:39:40|321.01|319.01|320.96|318.96|321.02|319.02|320.96|318.96|9
1725158390000|2024-09-01 02:39:50|320.95|318.95|320.94|318.94|320.99|318.99|320.93|318.93|17
1725158400000|2024-09-01 02:40:00|320.95|318.95|320.95|318.95|320.99|318.99|320.95|318.95|10
1725158410000|2024-09-01 02:40:10|320.93|318.93|320.85|318.85|320.93|318.93|320.84|318.84|7
1725158420000|2024-09-01 02:40:20|320.83|318.83|320.81|318.81|320.83|318.83|320.79|318.79|8
1725158430000|2024-09-01 02:40:30|320.8|318.8|320.8|318.8|320.81|318.81|320.78|318.78|13
1725158440000|2024-09-01 02:40:40|320.81|318.81|320.75|318.75|320.81|318.81|320.74|318.74|12
1725158450000|2024-09-01 02:40:50|320.74|318.74|320.74|318.74|320.75|318.75|320.69|318.69|8
1725158460000|2024-09-01 02:41:00|320.72|318.72|320.84|318.84|320.84|318.84|320.72|318.72|17
1725158470000|2024-09-01 02:41:10|320.82|318.82|320.84|318.84|320.84|318.84|320.81|318.81|8
1725158480000|2024-09-01 02:41:20|320.85|318.85|320.81|318.81|320.87|318.87|320.81|318.81|11
1725158490000|2024-09-01 02:41:30|320.8|318.8|320.85|318.85|320.85|318.85|320.8|318.8|4
1725158500000|2024-09-01 02:41:40|320.84|318.84|320.98|318.98|320.99|318.99|320.82|318.82|15
1725158510000|2024-09-01 02:41:50|320.99|318.99|320.98|318.98|321.03|319.03|320.96|318.96|15
1725158520000|2024-09-01 02:42:00|320.97|318.97|320.95|318.95|320.98|318.98|320.94|318.94|19
1725158530000|2024-09-01 02:42:10|320.94|318.94|320.99|318.99|321|319|320.93|318.93|14
1725158540000|2024-09-01 02:42:20|320.98|318.98|320.88|318.88|321|319|320.86|318.86|23
1725158550000|2024-09-01 02:42:30|320.89|318.89|320.83|318.83|320.89|318.89|320.81|318.81|9
1725158560000|2024-09-01 02:42:40|320.82|318.82|320.83|318.83|320.86|318.86|320.82|318.82|18
1725158570000|2024-09-01 02:42:50|320.84|318.84|320.84|318.84|320.86|318.86|320.83|318.83|9
1725158580000|2024-09-01 02:43:00|320.83|318.83|320.95|318.95|320.96|318.96|320.8|318.8|18
1725158590000|2024-09-01 02:43:10|320.96|318.96|320.99|318.99|320.99|318.99|320.94|318.94|15
1725158600000|2024-09-01 02:43:20|321.01|319.01|321.07|319.07|321.07|319.07|321.01|319.01|5
1725158610000|2024-09-01 02:43:30|321.08|319.08|320.99|318.99|321.12|319.12|320.99|318.99|13
1725158620000|2024-09-01 02:43:40|321|319|321.01|319.01|321.01|319.01|321|319|4
1725158630000|2024-09-01 02:43:50|321.04|319.04|321.1|319.1|321.15|319.15|321.04|319.04|18
1725158640000|2024-09-01 02:44:00|321.09|319.09|321.08|319.08|321.09|319.09|321.08|319.08|4
1725158650000|2024-09-01 02:44:10|321.07|319.07|321.04|319.04|321.07|319.07|321.04|319.04|5
1725158660000|2024-09-01 02:44:20|321.02|319.02|320.91|318.91|321.02|319.02|320.91|318.91|7
1725158670000|2024-09-01 02:44:30|320.94|318.94|320.91|318.91|320.94|318.94|320.91|318.91|7
1725158680000|2024-09-01 02:44:40|320.9|318.9|320.94|318.94|320.95|318.95|320.9|318.9|11
1725158690000|2024-09-01 02:44:50|320.95|318.95|320.92|318.92|320.95|318.95|320.91|318.91|15
1725158700000|2024-09-01 02:45:00|320.94|318.94|320.85|318.85|320.95|318.95|320.84|318.84|16
1725158710000|2024-09-01 02:45:10|320.86|318.86|320.81|318.81|320.87|318.87|320.8|318.8|20
1725158720000|2024-09-01 02:45:20|320.83|318.83|320.88|318.88|320.89|318.89|320.83|318.83|16
1725158730000|2024-09-01 02:45:30|320.89|318.89|320.93|318.93|320.94|318.94|320.89|318.89|12
1725158740000|2024-09-01 02:45:40|320.94|318.94|320.9|318.9|320.94|318.94|320.9|318.9|11
1725158750000|2024-09-01 02:45:50|320.91|318.91|321.01|319.01|321.03|319.03|320.91|318.91|15
1725158760000|2024-09-01 02:46:00|321.02|319.02|320.94|318.94|321.06|319.06|320.94|318.94|18
1725158770000|2024-09-01 02:46:10|320.96|318.96|320.94|318.94|320.98|318.98|320.92|318.92|23
1725158780000|2024-09-01 02:46:20|320.95|318.95|320.91|318.91|320.95|318.95|320.91|318.91|13
1725158790000|2024-09-01 02:46:30|320.9|318.9|320.91|318.91|320.91|318.91|320.88|318.88|6
1725158800000|2024-09-01 02:46:40|320.93|318.93|321.01|319.01|321.01|319.01|320.92|318.92|14
1725158810000|2024-09-01 02:46:50|321.02|319.02|320.97|318.97|321.02|319.02|320.97|318.97|7
1725158820000|2024-09-01 02:47:00|320.98|318.98|320.98|318.98|320.98|318.98|320.92|318.92|9
1725158830000|2024-09-01 02:47:10|320.99|318.99|321.02|319.02|321.03|319.03|320.99|318.99|7
1725158840000|2024-09-01 02:47:20|321.01|319.01|320.95|318.95|321.01|319.01|320.95|318.95|14
1725158850000|2024-09-01 02:47:30|320.96|318.96|320.97|318.97|320.99|318.99|320.94|318.94|13
1725158860000|2024-09-01 02:47:40|320.98|318.98|320.84|318.84|320.98|318.98|320.84|318.84|16
1725158870000|2024-09-01 02:47:50|320.82|318.82|320.74|318.74|320.82|318.82|320.74|318.74|15
1725158880000|2024-09-01 02:48:00|320.75|318.75|320.77|318.77|320.77|318.77|320.75|318.75|9
1725158890000|2024-09-01 02:48:10|320.78|318.78|320.9|318.9|320.92|318.92|320.78|318.78|16
1725158900000|2024-09-01 02:48:20|320.89|318.89|320.91|318.91|320.92|318.92|320.88|318.88|13
1725158910000|2024-09-01 02:48:30|320.9|318.9|320.89|318.89|320.9|318.9|320.89|318.89|2
1725158920000|2024-09-01 02:48:40|320.88|318.88|320.84|318.84|320.88|318.88|320.83|318.83|6
1725158930000|2024-09-01 02:48:50|320.83|318.83|320.84|318.84|320.85|318.85|320.82|318.82|11
1725158940000|2024-09-01 02:49:00|320.83|318.83|320.75|318.75|320.83|318.83|320.74|318.74|14
1725158950000|2024-09-01 02:49:10|320.77|318.77|320.81|318.81|320.82|318.82|320.77|318.77|14
1725158960000|2024-09-01 02:49:20|320.8|318.8|320.81|318.81|320.82|318.82|320.8|318.8|9
1725158970000|2024-09-01 02:49:30|320.82|318.82|320.87|318.87|320.87|318.87|320.79|318.79|8
1725158980000|2024-09-01 02:49:40|320.92|318.92|320.89|318.89|320.92|318.92|320.88|318.88|9
1725158990000|2024-09-01 02:49:50|320.88|318.88|320.95|318.95|320.96|318.96|320.88|318.88|9
1725159000000|2024-09-01 02:50:00|320.96|318.96|320.93|318.93|320.97|318.97|320.92|318.92|20
1725159010000|2024-09-01 02:50:10|320.92|318.92|320.95|318.95|321.01|319.01|320.92|318.92|13
1725159020000|2024-09-01 02:50:20|320.97|318.97|321.08|319.08|321.08|319.08|320.94|318.94|11
1725159030000|2024-09-01 02:50:30|321.09|319.09|321.1|319.1|321.14|319.14|321.08|319.08|18
1725159040000|2024-09-01 02:50:40|321.11|319.11|321.06|319.06|321.14|319.14|321.06|319.06|8
1725159050000|2024-09-01 02:50:50|321.07|319.07|321|319|321.07|319.07|320.99|318.99|9
1725159060000|2024-09-01 02:51:00|320.99|318.99|321.07|319.07|321.07|319.07|320.96|318.96|18
1725159070000|2024-09-01 02:51:10|321.1|319.1|321.14|319.14|321.14|319.14|321.1|319.1|10
1725159080000|2024-09-01 02:51:20|321.13|319.13|321.05|319.05|321.13|319.13|321.05|319.05|8
1725159090000|2024-09-01 02:51:30|321.03|319.03|320.99|318.99|321.03|319.03|320.98|318.98|13
1725159100000|2024-09-01 02:51:40|320.98|318.98|321.02|319.02|321.02|319.02|320.98|318.98|8
1725159110000|2024-09-01 02:51:50|321.06|319.06|321.16|319.16|321.16|319.16|321.06|319.06|8
1725159120000|2024-09-01 02:52:00|321.15|319.15|321.12|319.12|321.15|319.15|321.12|319.12|2
1725159130000|2024-09-01 02:52:10|321.11|319.11|321.14|319.14|321.14|319.14|321.11|319.11|10
1725159140000|2024-09-01 02:52:20|321.15|319.15|321.2|319.2|321.2|319.2|321.15|319.15|2
1725159150000|2024-09-01 02:52:30|321.17|319.17|321.22|319.22|321.23|319.23|321.15|319.15|8
1725159160000|2024-09-01 02:52:40|321.23|319.23|321.27|319.27|321.27|319.27|321.22|319.22|6
1725159170000|2024-09-01 02:52:50|321.25|319.25|321.21|319.21|321.26|319.26|321.18|319.18|9
1725159180000|2024-09-01 02:53:00|321.22|319.22|321.17|319.17|321.22|319.22|321.16|319.16|16
1725159190000|2024-09-01 02:53:10|321.18|319.18|321.19|319.19|321.21|319.21|321.18|319.18|11
1725159200000|2024-09-01 02:53:20|321.2|319.2|321.27|319.27|321.27|319.27|321.2|319.2|14
1725159210000|2024-09-01 02:53:30|321.25|319.25|321.32|319.32|321.32|319.32|321.24|319.24|12
1725159220000|2024-09-01 02:53:40|321.31|319.31|321.28|319.28|321.33|319.33|321.27|319.27|16
1725159230000|2024-09-01 02:53:50|321.29|319.29|321.34|319.34|321.39|319.39|321.29|319.29|6
1725159240000|2024-09-01 02:54:00|321.33|319.33|321.29|319.29|321.33|319.33|321.29|319.29|6
1725159250000|2024-09-01 02:54:10|321.3|319.3|321.38|319.38|321.39|319.39|321.3|319.3|13
1725159260000|2024-09-01 02:54:20|321.37|319.37|321.37|319.37|321.4|319.4|321.34|319.34|20
1725159270000|2024-09-01 02:54:30|321.38|319.38|321.42|319.42|321.43|319.43|321.38|319.38|11
1725159280000|2024-09-01 02:54:40|321.4|319.4|321.43|319.43|321.43|319.43|321.39|319.39|13
1725159290000|2024-09-01 02:54:50|321.45|319.45|321.53|319.53|321.53|319.53|321.45|319.45|12
1725159300000|2024-09-01 02:55:00|321.54|319.54|321.52|319.52|321.54|319.54|321.5|319.5|13
1725159310000|2024-09-01 02:55:10|321.53|319.53|321.49|319.49|321.53|319.53|321.49|319.49|7
1725159320000|2024-09-01 02:55:20|321.48|319.48|321.5|319.5|321.5|319.5|321.48|319.48|3
1725159340000|2024-09-01 02:55:40|321.49|319.49|321.5|319.5|321.5|319.5|321.46|319.46|4
1725159350000|2024-09-01 02:55:50|321.47|319.47|321.49|319.49|321.49|319.49|321.46|319.46|6
1725159360000|2024-09-01 02:56:00|321.46|319.46|321.44|319.44|321.48|319.48|321.44|319.44|7
1725159370000|2024-09-01 02:56:10|321.43|319.43|321.41|319.41|321.44|319.44|321.4|319.4|13
1725159380000|2024-09-01 02:56:20|321.42|319.42|321.46|319.46|321.48|319.48|321.41|319.41|13
1725159390000|2024-09-01 02:56:30|321.44|319.44|321.44|319.44|321.47|319.47|321.43|319.43|11
1725159400000|2024-09-01 02:56:40|321.45|319.45|321.53|319.53|321.53|319.53|321.45|319.45|11
1725159410000|2024-09-01 02:56:50|321.52|319.52|321.54|319.54|321.54|319.54|321.51|319.51|9
1725159420000|2024-09-01 02:57:00|321.53|319.53|321.51|319.51|321.53|319.53|321.5|319.5|12
1725159430000|2024-09-01 02:57:10|321.52|319.52|321.52|319.52|321.53|319.53|321.5|319.5|8
1725159440000|2024-09-01 02:57:20|321.53|319.53|321.45|319.45|321.53|319.53|321.45|319.45|15
1725159450000|2024-09-01 02:57:30|321.44|319.44|321.49|319.49|321.49|319.49|321.44|319.44|9
1725159460000|2024-09-01 02:57:40|321.5|319.5|321.52|319.52|321.53|319.53|321.5|319.5|5
1725159480000|2024-09-01 02:58:00|321.54|319.54|321.54|319.54|321.55|319.55|321.53|319.53|4
1725159490000|2024-09-01 02:58:10|321.55|319.55|321.5|319.5|321.55|319.55|321.49|319.49|16
1725159500000|2024-09-01 02:58:20|321.53|319.53|321.6|319.6|321.6|319.6|321.53|319.53|9
1725159510000|2024-09-01 02:58:30|321.57|319.57|321.54|319.54|321.59|319.59|321.54|319.54|11
1725159520000|2024-09-01 02:58:40|321.57|319.57|321.56|319.56|321.57|319.57|321.55|319.55|8
1725159530000|2024-09-01 02:58:50|321.58|319.58|321.61|319.61|321.61|319.61|321.55|319.55|12
1725159540000|2024-09-01 02:59:00|321.57|319.57|321.55|319.55|321.57|319.57|321.55|319.55|5
1725159550000|2024-09-01 02:59:10|321.57|319.57|321.57|319.57|321.57|319.57|321.53|319.53|13
1725159560000|2024-09-01 02:59:20|321.59|319.59|321.66|319.66|321.66|319.66|321.59|319.59|10
1725159570000|2024-09-01 02:59:30|321.67|319.67|321.68|319.68|321.68|319.68|321.67|319.67|2
1725159600000|2024-09-01 03:00:00|321.67|319.67|321.66|319.66|321.67|319.67|321.66|319.66|4
1725159610000|2024-09-01 03:00:10|321.64|319.64|321.55|319.55|321.64|319.64|321.54|319.54|8
1725159620000|2024-09-01 03:00:20|321.54|319.54|321.55|319.55|321.56|319.56|321.53|319.53|10
1725159630000|2024-09-01 03:00:30|321.54|319.54|321.5|319.5|321.54|319.54|321.5|319.5|6
1725159640000|2024-09-01 03:00:40|321.51|319.51|321.49|319.49|321.52|319.52|321.49|319.49|5
1725159650000|2024-09-01 03:00:50|321.5|319.5|321.49|319.49|321.52|319.52|321.49|319.49|6
1725159660000|2024-09-01 03:01:00|321.46|319.46|321.48|319.48|321.48|319.48|321.46|319.46|3
1725159670000|2024-09-01 03:01:10|321.49|319.49|321.49|319.49|321.49|319.49|321.49|319.49|1
1725159680000|2024-09-01 03:01:20|321.47|319.47|321.39|319.39|321.47|319.47|321.39|319.39|6
1725159690000|2024-09-01 03:01:30|321.42|319.42|321.4|319.4|321.42|319.42|321.39|319.39|8
1725159700000|2024-09-01 03:01:40|321.41|319.41|321.42|319.42|321.42|319.42|321.4|319.4|10
1725159710000|2024-09-01 03:01:50|321.41|319.41|321.4|319.4|321.42|319.42|321.39|319.39|9
1725159720000|2024-09-01 03:02:00|321.41|319.41|321.41|319.41|321.48|319.48|321.39|319.39|18
1725159730000|2024-09-01 03:02:10|321.42|319.42|321.42|319.42|321.48|319.48|321.41|319.41|18
1725159740000|2024-09-01 03:02:20|321.43|319.43|321.43|319.43|321.45|319.45|321.42|319.42|7
1725159750000|2024-09-01 03:02:30|321.44|319.44|321.51|319.51|321.56|319.56|321.43|319.43|17
1725159760000|2024-09-01 03:02:40|321.47|319.47|321.48|319.48|321.51|319.51|321.46|319.46|20
1725159770000|2024-09-01 03:02:50|321.49|319.49|321.48|319.48|321.51|319.51|321.46|319.46|14
1725159780000|2024-09-01 03:03:00|321.5|319.5|321.49|319.49|321.5|319.5|321.47|319.47|5
1725159790000|2024-09-01 03:03:10|321.47|319.47|321.47|319.47|321.47|319.47|321.47|319.47|1
1725159800000|2024-09-01 03:03:20|321.45|319.45|321.43|319.43|321.45|319.45|321.43|319.43|2
1725159810000|2024-09-01 03:03:30|321.45|319.45|321.48|319.48|321.49|319.49|321.45|319.45|6
1725159820000|2024-09-01 03:03:40|321.47|319.47|321.46|319.46|321.47|319.47|321.44|319.44|4
1725159840000|2024-09-01 03:04:00|321.43|319.43|321.39|319.39|321.43|319.43|321.39|319.39|6
1725159870000|2024-09-01 03:04:30|321.38|319.38|321.34|319.34|321.38|319.38|321.34|319.34|3
1725159900000|2024-09-01 03:05:00|321.37|319.37|321.47|319.47|321.47|319.47|321.37|319.37|8
1725159920000|2024-09-01 03:05:20|321.49|319.49|321.51|319.51|321.52|319.52|321.49|319.49|3
1725159930000|2024-09-01 03:05:30|321.5|319.5|321.49|319.49|321.5|319.5|321.49|319.49|2
1725159940000|2024-09-01 03:05:40|321.52|319.52|321.63|319.63|321.63|319.63|321.52|319.52|5
1725159950000|2024-09-01 03:05:50|321.64|319.64|321.63|319.63|321.64|319.64|321.63|319.63|8
1725159960000|2024-09-01 03:06:00|321.64|319.64|321.61|319.61|321.69|319.69|321.6|319.6|14
1725159970000|2024-09-01 03:06:10|321.62|319.62|321.61|319.61|321.62|319.62|321.56|319.56|9
1725159980000|2024-09-01 03:06:20|321.6|319.6|321.63|319.63|321.64|319.64|321.6|319.6|12
1725159990000|2024-09-01 03:06:30|321.66|319.66|321.63|319.63|321.7|319.7|321.63|319.63|12
1725160000000|2024-09-01 03:06:40|321.62|319.62|321.67|319.67|321.67|319.67|321.62|319.62|6
1725160010000|2024-09-01 03:06:50|321.68|319.68|321.71|319.71|321.71|319.71|321.68|319.68|2
1725160020000|2024-09-01 03:07:00|321.7|319.7|321.68|319.68|321.7|319.7|321.68|319.68|6
1725160050000|2024-09-01 03:07:30|321.69|319.69|321.71|319.71|321.71|319.71|321.69|319.69|2
1725160070000|2024-09-01 03:07:50|321.7|319.7|321.66|319.66|321.71|319.71|321.64|319.64|6
1725160080000|2024-09-01 03:08:00|321.65|319.65|321.65|319.65|321.67|319.67|321.64|319.64|12
1725160090000|2024-09-01 03:08:10|321.63|319.63|321.59|319.59|321.63|319.63|321.53|319.53|8
1725160100000|2024-09-01 03:08:20|321.57|319.57|321.53|319.53|321.57|319.57|321.53|319.53|2
1725160110000|2024-09-01 03:08:30|321.5|319.5|321.41|319.41|321.53|319.53|321.41|319.41|8
1725160120000|2024-09-01 03:08:40|321.38|319.38|321.3|319.3|321.38|319.38|321.24|319.24|14
1725160130000|2024-09-01 03:08:50|321.31|319.31|321.29|319.29|321.34|319.34|321.29|319.29|10
1725160140000|2024-09-01 03:09:00|321.32|319.32|321.39|319.39|321.4|319.4|321.31|319.31|16
1725160150000|2024-09-01 03:09:10|321.38|319.38|321.39|319.39|321.41|319.41|321.38|319.38|11
1725160160000|2024-09-01 03:09:20|321.38|319.38|321.41|319.41|321.44|319.44|321.38|319.38|6
1725160170000|2024-09-01 03:09:30|321.42|319.42|321.42|319.42|321.43|319.43|321.39|319.39|11
1725160180000|2024-09-01 03:09:40|321.4|319.4|321.41|319.41|321.43|319.43|321.4|319.4|11
1725160190000|2024-09-01 03:09:50|321.4|319.4|321.3|319.3|321.4|319.4|321.3|319.3|3
1725160200000|2024-09-01 03:10:00|321.32|319.32|321.38|319.38|321.38|319.38|321.31|319.31|22
1725160210000|2024-09-01 03:10:10|321.39|319.39|321.41|319.41|321.42|319.42|321.39|319.39|11
1725160220000|2024-09-01 03:10:20|321.42|319.42|321.46|319.46|321.47|319.47|321.41|319.41|18
1725160230000|2024-09-01 03:10:30|321.47|319.47|321.47|319.47|321.47|319.47|321.45|319.45|11
1725160240000|2024-09-01 03:10:40|321.48|319.48|321.55|319.55|321.55|319.55|321.47|319.47|12
1725160250000|2024-09-01 03:10:50|321.53|319.53|321.45|319.45|321.53|319.53|321.45|319.45|15
1725160260000|2024-09-01 03:11:00|321.46|319.46|321.48|319.48|321.48|319.48|321.45|319.45|8
1725160270000|2024-09-01 03:11:10|321.5|319.5|321.48|319.48|321.51|319.51|321.48|319.48|6
1725160280000|2024-09-01 03:11:20|321.51|319.51|321.51|319.51|321.51|319.51|321.51|319.51|1
1725160290000|2024-09-01 03:11:30|321.5|319.5|321.52|319.52|321.56|319.56|321.48|319.48|17
1725160300000|2024-09-01 03:11:40|321.55|319.55|321.54|319.54|321.55|319.55|321.51|319.51|16
1725160310000|2024-09-01 03:11:50|321.55|319.55|321.52|319.52|321.56|319.56|321.52|319.52|8
1725160320000|2024-09-01 03:12:00|321.54|319.54|321.54|319.54|321.56|319.56|321.52|319.52|11
1725160330000|2024-09-01 03:12:10|321.59|319.59|321.68|319.68|321.68|319.68|321.59|319.59|16
1725160340000|2024-09-01 03:12:20|321.69|319.69|321.72|319.72|321.72|319.72|321.69|319.69|4
1725160350000|2024-09-01 03:12:30|321.74|319.74|321.74|319.74|321.74|319.74|321.74|319.74|1
1725160360000|2024-09-01 03:12:40|321.72|319.72|321.72|319.72|321.74|319.74|321.72|319.72|5
1725160370000|2024-09-01 03:12:50|321.74|319.74|321.76|319.76|321.76|319.76|321.73|319.73|4
1725160380000|2024-09-01 03:13:00|321.77|319.77|321.77|319.77|321.77|319.77|321.77|319.77|1
1725160390000|2024-09-01 03:13:10|321.76|319.76|321.72|319.72|321.76|319.76|321.71|319.71|4
1725160410000|2024-09-01 03:13:30|321.74|319.74|321.75|319.75|321.75|319.75|321.74|319.74|2
1725160420000|2024-09-01 03:13:40|321.77|319.77|321.77|319.77|321.77|319.77|321.77|319.77|1
1725160430000|2024-09-01 03:13:50|321.89|319.89|322.01|320.01|322.03|320.03|321.89|319.89|16
1725160440000|2024-09-01 03:14:00|322.02|320.02|322.06|320.06|322.06|320.06|322.02|320.02|12
1725160450000|2024-09-01 03:14:10|322.07|320.07|322.13|320.13|322.13|320.13|322.06|320.06|14
1725160460000|2024-09-01 03:14:20|322.14|320.14|322.18|320.18|322.19|320.19|322.12|320.12|10
1725160470000|2024-09-01 03:14:30|322.19|320.19|322.25|320.25|322.27|320.27|322.17|320.17|20
1725160480000|2024-09-01 03:14:40|322.26|320.26|322.29|320.29|322.31|320.31|322.26|320.26|11
1725160490000|2024-09-01 03:14:50|322.3|320.3|322.18|320.18|322.3|320.3|322.18|320.18|13
1725160500000|2024-09-01 03:15:00|322.2|320.2|322.19|320.19|322.2|320.2|322.19|320.19|2
1725160510000|2024-09-01 03:15:10|322.2|320.2|322.26|320.26|322.27|320.27|322.18|320.18|12
1725160520000|2024-09-01 03:15:20|322.27|320.27|322.3|320.3|322.33|320.33|322.26|320.26|11
1725160530000|2024-09-01 03:15:30|322.33|320.33|322.31|320.31|322.4|320.4|322.31|320.31|7
1725160540000|2024-09-01 03:15:40|322.3|320.3|322.25|320.25|322.3|320.3|322.24|320.24|7
1725160550000|2024-09-01 03:15:50|322.26|320.26|322.25|320.25|322.26|320.26|322.24|320.24|8
1725160560000|2024-09-01 03:16:00|322.26|320.26|322.28|320.28|322.32|320.32|322.24|320.24|18
1725160570000|2024-09-01 03:16:10|322.27|320.27|322.24|320.24|322.3|320.3|322.24|320.24|8
1725160580000|2024-09-01 03:16:20|322.23|320.23|322.18|320.18|322.23|320.23|322.18|320.18|6
1725160590000|2024-09-01 03:16:30|322.15|320.15|322.13|320.13|322.15|320.15|322.13|320.13|3
1725160600000|2024-09-01 03:16:40|322.1|320.1|322.12|320.12|322.13|320.13|322.09|320.09|17
1725160610000|2024-09-01 03:16:50|322.13|320.13|322.09|320.09|322.13|320.13|322.09|320.09|4
1725160620000|2024-09-01 03:17:00|322.1|320.1|322.17|320.17|322.17|320.17|322.06|320.06|16
1725160630000|2024-09-01 03:17:10|322.2|320.2|322.2|320.2|322.23|320.23|322.17|320.17|16
1725160640000|2024-09-01 03:17:20|322.22|320.22|322.17|320.17|322.22|320.22|322.17|320.17|8
1725160650000|2024-09-01 03:17:30|322.14|320.14|322.07|320.07|322.14|320.14|322.06|320.06|7
1725160660000|2024-09-01 03:17:40|322.06|320.06|322.02|320.02|322.07|320.07|322.02|320.02|5
1725160670000|2024-09-01 03:17:50|322.01|320.01|322|320|322.01|320.01|321.99|319.99|6
1725160680000|2024-09-01 03:18:00|322.05|320.05|322|320|322.07|320.07|322|320|16
1725160690000|2024-09-01 03:18:10|322.01|320.01|321.99|319.99|322.04|320.04|321.99|319.99|8
1725160700000|2024-09-01 03:18:20|322.01|320.01|322|320|322.02|320.02|321.99|319.99|8
1725160710000|2024-09-01 03:18:30|321.99|319.99|321.92|319.92|321.99|319.99|321.92|319.92|11
1725160720000|2024-09-01 03:18:40|321.9|319.9|321.87|319.87|321.9|319.9|321.86|319.86|6
1725160730000|2024-09-01 03:18:50|321.86|319.86|321.86|319.86|321.87|319.87|321.86|319.86|3
1725160740000|2024-09-01 03:19:00|321.88|319.88|321.84|319.84|321.88|319.88|321.84|319.84|10
1725160750000|2024-09-01 03:19:10|321.82|319.82|321.67|319.67|321.82|319.82|321.67|319.67|6
1725160760000|2024-09-01 03:19:20|321.66|319.66|321.66|319.66|321.67|319.67|321.66|319.66|3
1725160770000|2024-09-01 03:19:30|321.67|319.67|321.62|319.62|321.68|319.68|321.62|319.62|14
1725160780000|2024-09-01 03:19:40|321.66|319.66|321.62|319.62|321.66|319.66|321.62|319.62|11
1725160800000|2024-09-01 03:20:00|321.58|319.58|321.55|319.55|321.58|319.58|321.52|319.52|12
1725160810000|2024-09-01 03:20:10|321.54|319.54|321.48|319.48|321.54|319.54|321.48|319.48|4
1725160820000|2024-09-01 03:20:20|321.4|319.4|321.43|319.43|321.46|319.46|321.38|319.38|11
1725160830000|2024-09-01 03:20:30|321.44|319.44|321.52|319.52|321.52|319.52|321.44|319.44|11
1725160840000|2024-09-01 03:20:40|321.53|319.53|321.55|319.55|321.55|319.55|321.52|319.52|7
1725160850000|2024-09-01 03:20:50|321.56|319.56|321.51|319.51|321.58|319.58|321.51|319.51|9
1725160860000|2024-09-01 03:21:00|321.52|319.52|321.56|319.56|321.58|319.58|321.52|319.52|12
1725160870000|2024-09-01 03:21:10|321.55|319.55|321.56|319.56|321.56|319.56|321.55|319.55|6
1725160880000|2024-09-01 03:21:20|321.55|319.55|321.54|319.54|321.56|319.56|321.54|319.54|3
1725160890000|2024-09-01 03:21:30|321.55|319.55|321.61|319.61|321.61|319.61|321.55|319.55|5
1725160900000|2024-09-01 03:21:40|321.62|319.62|321.65|319.65|321.66|319.66|321.62|319.62|12
1725160910000|2024-09-01 03:21:50|321.64|319.64|321.68|319.68|321.68|319.68|321.64|319.64|14
1725160920000|2024-09-01 03:22:00|321.69|319.69|321.67|319.67|321.69|319.69|321.67|319.67|3
1725160930000|2024-09-01 03:22:10|321.68|319.68|321.68|319.68|321.69|319.69|321.66|319.66|6
1725160950000|2024-09-01 03:22:30|321.65|319.65|321.69|319.69|321.69|319.69|321.65|319.65|4
1725160960000|2024-09-01 03:22:40|321.71|319.71|321.7|319.7|321.71|319.71|321.7|319.7|4
1725160970000|2024-09-01 03:22:50|321.71|319.71|321.74|319.74|321.75|319.75|321.7|319.7|7
1725160980000|2024-09-01 03:23:00|321.75|319.75|321.81|319.81|321.86|319.86|321.75|319.75|13
1725160990000|2024-09-01 03:23:10|321.82|319.82|321.88|319.88|321.88|319.88|321.82|319.82|5
1725161000000|2024-09-01 03:23:20|321.87|319.87|321.87|319.87|321.93|319.93|321.87|319.87|15
1725161010000|2024-09-01 03:23:30|321.86|319.86|321.91|319.91|321.91|319.91|321.85|319.85|10
1725161020000|2024-09-01 03:23:40|321.92|319.92|321.92|319.92|321.92|319.92|321.92|319.92|1
1725161030000|2024-09-01 03:23:50|321.91|319.91|321.93|319.93|321.95|319.95|321.91|319.91|12
1725161040000|2024-09-01 03:24:00|321.94|319.94|321.95|319.95|321.95|319.95|321.94|319.94|2
1725161050000|2024-09-01 03:24:10|321.94|319.94|321.91|319.91|321.96|319.96|321.91|319.91|6
1725161070000|2024-09-01 03:24:30|321.94|319.94|321.97|319.97|321.97|319.97|321.93|319.93|4
1725161080000|2024-09-01 03:24:40|321.96|319.96|321.96|319.96|321.97|319.97|321.95|319.95|9
1725161090000|2024-09-01 03:24:50|321.95|319.95|321.93|319.93|321.95|319.95|321.92|319.92|6
1725161100000|2024-09-01 03:25:00|321.92|319.92|321.98|319.98|321.99|319.99|321.92|319.92|10
1725161110000|2024-09-01 03:25:10|322.02|320.02|321.99|319.99|322.03|320.03|321.99|319.99|10
1725161120000|2024-09-01 03:25:20|322|320|322|320|322|320|322|320|1
1725161130000|2024-09-01 03:25:30|321.99|319.99|322|320|322|320|321.99|319.99|2
1725161140000|2024-09-01 03:25:40|322.01|320.01|322|320|322.01|320.01|322|320|6
1725161150000|2024-09-01 03:25:50|322.01|320.01|322|320|322.01|320.01|321.99|319.99|5
1725161160000|2024-09-01 03:26:00|322.01|320.01|322.1|320.1|322.12|320.12|322.01|320.01|10
1725161170000|2024-09-01 03:26:10|322.09|320.09|322.11|320.11|322.11|320.11|322.09|320.09|5
1725161180000|2024-09-01 03:26:20|322.09|320.09|322.1|320.1|322.1|320.1|322.09|320.09|2
1725161190000|2024-09-01 03:26:30|322.11|320.11|322.19|320.19|322.19|320.19|322.1|320.1|9
1725161200000|2024-09-01 03:26:40|322.2|320.2|322.2|320.2|322.21|320.21|322.18|320.18|13
1725161210000|2024-09-01 03:26:50|322.21|320.21|322.23|320.23|322.23|320.23|322.21|320.21|6
1725161220000|2024-09-01 03:27:00|322.22|320.22|322.2|320.2|322.23|320.23|322.2|320.2|5
1725161230000|2024-09-01 03:27:10|322.16|320.16|322.13|320.13|322.16|320.16|322.13|320.13|2
1725161260000|2024-09-01 03:27:40|322.15|320.15|322.13|320.13|322.15|320.15|322.13|320.13|3
1725161270000|2024-09-01 03:27:50|322.14|320.14|322.16|320.16|322.17|320.17|322.14|320.14|11
1725161280000|2024-09-01 03:28:00|322.17|320.17|322.16|320.16|322.17|320.17|322.16|320.16|2
1725161290000|2024-09-01 03:28:10|322.17|320.17|322.16|320.16|322.17|320.17|322.16|320.16|4
1725161300000|2024-09-01 03:28:20|322.17|320.17|322.17|320.17|322.18|320.18|322.16|320.16|7
1725161320000|2024-09-01 03:28:40|322.18|320.18|322.18|320.18|322.23|320.23|322.18|320.18|11
1725161330000|2024-09-01 03:28:50|322.17|320.17|322.17|320.17|322.17|320.17|322.17|320.17|1
1725161340000|2024-09-01 03:29:00|322.18|320.18|322.18|320.18|322.19|320.19|322.17|320.17|7
1725161350000|2024-09-01 03:29:10|322.17|320.17|322.23|320.23|322.23|320.23|322.17|320.17|7
1725161360000|2024-09-01 03:29:20|322.24|320.24|322.24|320.24|322.24|320.24|322.24|320.24|1
1725161370000|2024-09-01 03:29:30|322.23|320.23|322.22|320.22|322.24|320.24|322.22|320.22|4
1725161380000|2024-09-01 03:29:40|322.21|320.21|322.21|320.21|322.21|320.21|322.21|320.21|1
1725161390000|2024-09-01 03:29:50|322.18|320.18|322.18|320.18|322.19|320.19|322.18|320.18|3
1725161400000|2024-09-01 03:30:00|322.17|320.17|322.17|320.17|322.17|320.17|322.17|320.17|1
1725161410000|2024-09-01 03:30:10|322.16|320.16|322.16|320.16|322.16|320.16|322.16|320.16|1
1725161420000|2024-09-01 03:30:20|322.17|320.17|322.22|320.22|322.24|320.24|322.17|320.17|7
1725161430000|2024-09-01 03:30:30|322.23|320.23|322.21|320.21|322.23|320.23|322.2|320.2|12
1725161440000|2024-09-01 03:30:40|322.22|320.22|322.24|320.24|322.25|320.25|322.2|320.2|6
1725161450000|2024-09-01 03:30:50|322.27|320.27|322.28|320.28|322.28|320.28|322.27|320.27|6
1725161460000|2024-09-01 03:31:00|322.26|320.26|322.28|320.28|322.28|320.28|322.26|320.26|2
1725161470000|2024-09-01 03:31:10|322.25|320.25|322.25|320.25|322.25|320.25|322.25|320.25|1
1725161480000|2024-09-01 03:31:20|322.24|320.24|322.29|320.29|322.29|320.29|322.24|320.24|5
1725161540000|2024-09-01 03:32:20|322.26|320.26|322.24|320.24|322.26|320.26|322.24|320.24|6
1725161550000|2024-09-01 03:32:30|322.25|320.25|322.12|320.12|322.25|320.25|322.12|320.12|5
1725161570000|2024-09-01 03:32:50|322.08|320.08|322.06|320.06|322.08|320.08|322.06|320.06|2
1725161580000|2024-09-01 03:33:00|322.07|320.07|322.07|320.07|322.07|320.07|322.07|320.07|1
1725161590000|2024-09-01 03:33:10|322.09|320.09|322.08|320.08|322.09|320.09|322.07|320.07|8
1725161600000|2024-09-01 03:33:20|322.07|320.07|322.08|320.08|322.09|320.09|322.06|320.06|5
1725161610000|2024-09-01 03:33:30|322.07|320.07|322.06|320.06|322.07|320.07|322.04|320.04|6
1725161620000|2024-09-01 03:33:40|322.05|320.05|322.05|320.05|322.05|320.05|322.05|320.05|1
1725161640000|2024-09-01 03:34:00|322.06|320.06|322.05|320.05|322.06|320.06|322.05|320.05|2
1725161660000|2024-09-01 03:34:20|322.01|320.01|321.97|319.97|322.01|320.01|321.97|319.97|3
1725161680000|2024-09-01 03:34:40|321.95|319.95|321.97|319.97|321.97|319.97|321.94|319.94|4
1725161690000|2024-09-01 03:34:50|321.99|319.99|321.97|319.97|321.99|319.99|321.96|319.96|4
1725161700000|2024-09-01 03:35:00|321.96|319.96|321.95|319.95|321.96|319.96|321.95|319.95|4
1725161710000|2024-09-01 03:35:10|321.94|319.94|321.97|319.97|321.97|319.97|321.94|319.94|5
1725161720000|2024-09-01 03:35:20|321.98|319.98|321.98|319.98|322.01|320.01|321.96|319.96|15
1725161730000|2024-09-01 03:35:30|321.99|319.99|322.03|320.03|322.03|320.03|321.99|319.99|3
1725161740000|2024-09-01 03:35:40|322.05|320.05|322.08|320.08|322.09|320.09|322.05|320.05|7
1725161750000|2024-09-01 03:35:50|322.07|320.07|322.09|320.09|322.1|320.1|322.07|320.07|7
1725161760000|2024-09-01 03:36:00|322.1|320.1|322.1|320.1|322.12|320.12|322.1|320.1|9
1725161770000|2024-09-01 03:36:10|322.06|320.06|322.06|320.06|322.08|320.08|322.05|320.05|13
1725161780000|2024-09-01 03:36:20|322|320|321.98|319.98|322|320|321.95|319.95|5
1725161790000|2024-09-01 03:36:30|321.99|319.99|321.99|319.99|322.01|320.01|321.98|319.98|8
1725161800000|2024-09-01 03:36:40|321.98|319.98|321.94|319.94|321.98|319.98|321.94|319.94|5
1725161820000|2024-09-01 03:37:00|321.89|319.89|321.83|319.83|321.89|319.89|321.83|319.83|4
1725161830000|2024-09-01 03:37:10|321.85|319.85|321.87|319.87|321.88|319.88|321.85|319.85|11
1725161840000|2024-09-01 03:37:20|321.89|319.89|321.98|319.98|321.98|319.98|321.86|319.86|13
1725161850000|2024-09-01 03:37:30|321.97|319.97|321.98|319.98|322|320|321.97|319.97|6
1725161860000|2024-09-01 03:37:40|321.97|319.97|321.97|319.97|321.97|319.97|321.97|319.97|1
1725161870000|2024-09-01 03:37:50|321.94|319.94|321.95|319.95|321.95|319.95|321.94|319.94|2
1725161880000|2024-09-01 03:38:00|321.94|319.94|321.94|319.94|321.95|319.95|321.93|319.93|7
1725161900000|2024-09-01 03:38:20|321.93|319.93|321.96|319.96|321.98|319.98|321.91|319.91|12
1725161910000|2024-09-01 03:38:30|321.97|319.97|321.97|319.97|321.97|319.97|321.96|319.96|9
1725161920000|2024-09-01 03:38:40|321.96|319.96|322|320|322|320|321.96|319.96|12
1725161930000|2024-09-01 03:38:50|321.99|319.99|321.97|319.97|321.99|319.99|321.96|319.96|6
1725161940000|2024-09-01 03:39:00|321.94|319.94|321.98|319.98|321.98|319.98|321.94|319.94|6
1725161950000|2024-09-01 03:39:10|321.99|319.99|322.02|320.02|322.02|320.02|321.97|319.97|10
1725161960000|2024-09-01 03:39:20|322.05|320.05|322.08|320.08|322.09|320.09|322.05|320.05|6
1725161970000|2024-09-01 03:39:30|322.1|320.1|322.08|320.08|322.1|320.1|322.08|320.08|4
1725161980000|2024-09-01 03:39:40|322.05|320.05|322.04|320.04|322.05|320.05|322.04|320.04|2
1725161990000|2024-09-01 03:39:50|322|320|321.99|319.99|322|320|321.99|319.99|2
1725162000000|2024-09-01 03:40:00|322.01|320.01|321.99|319.99|322.01|320.01|321.99|319.99|9
1725162010000|2024-09-01 03:40:10|321.96|319.96|321.98|319.98|321.98|319.98|321.96|319.96|2
1725162020000|2024-09-01 03:40:20|321.95|319.95|321.96|319.96|321.96|319.96|321.95|319.95|2
1725162030000|2024-09-01 03:40:30|321.98|319.98|322|320|322.01|320.01|321.98|319.98|7
1725162040000|2024-09-01 03:40:40|321.99|319.99|321.99|319.99|321.99|319.99|321.99|319.99|1
1725162050000|2024-09-01 03:40:50|321.97|319.97|321.95|319.95|321.97|319.97|321.95|319.95|2
1725162060000|2024-09-01 03:41:00|321.94|319.94|321.88|319.88|321.95|319.95|321.86|319.86|14
1725162070000|2024-09-01 03:41:10|321.87|319.87|321.75|319.75|321.87|319.87|321.74|319.74|12
1725162080000|2024-09-01 03:41:20|321.73|319.73|321.74|319.74|321.74|319.74|321.72|319.72|12
1725162090000|2024-09-01 03:41:30|321.73|319.73|321.78|319.78|321.78|319.78|321.72|319.72|7
1725162100000|2024-09-01 03:41:40|321.79|319.79|321.8|319.8|321.81|319.81|321.79|319.79|4
1725162110000|2024-09-01 03:41:50|321.82|319.82|321.84|319.84|321.85|319.85|321.81|319.81|6
1725162120000|2024-09-01 03:42:00|321.85|319.85|321.89|319.89|321.91|319.91|321.84|319.84|8
1725162130000|2024-09-01 03:42:10|321.9|319.9|321.85|319.85|321.9|319.9|321.85|319.85|3
1725162140000|2024-09-01 03:42:20|321.86|319.86|321.85|319.85|321.87|319.87|321.85|319.85|7
1725162150000|2024-09-01 03:42:30|321.86|319.86|321.87|319.87|321.89|319.89|321.84|319.84|11
1725162160000|2024-09-01 03:42:40|321.86|319.86|321.86|319.86|321.87|319.87|321.84|319.84|9
1725162170000|2024-09-01 03:42:50|321.87|319.87|321.91|319.91|321.91|319.91|321.87|319.87|6
1725162180000|2024-09-01 03:43:00|321.92|319.92|321.96|319.96|321.97|319.97|321.92|319.92|6
1725162190000|2024-09-01 03:43:10|321.98|319.98|321.98|319.98|321.98|319.98|321.97|319.97|5
1725162200000|2024-09-01 03:43:20|321.99|319.99|321.99|319.99|322|320|321.98|319.98|9
1725162210000|2024-09-01 03:43:30|322|320|321.98|319.98|322|320|321.98|319.98|9
1725162220000|2024-09-01 03:43:40|322|320|321.99|319.99|322|320|321.97|319.97|4
1725162240000|2024-09-01 03:44:00|321.98|319.98|321.99|319.99|321.99|319.99|321.98|319.98|4
1725162250000|2024-09-01 03:44:10|321.98|319.98|321.99|319.99|321.99|319.99|321.98|319.98|6
1725162260000|2024-09-01 03:44:20|321.98|319.98|321.86|319.86|321.98|319.98|321.86|319.86|9
1725162270000|2024-09-01 03:44:30|321.87|319.87|321.87|319.87|321.89|319.89|321.85|319.85|13
1725162280000|2024-09-01 03:44:40|321.86|319.86|321.87|319.87|321.87|319.87|321.86|319.86|4
1725162290000|2024-09-01 03:44:50|321.86|319.86|321.86|319.86|321.88|319.88|321.86|319.86|6
1725162300000|2024-09-01 03:45:00|321.87|319.87|321.97|319.97|321.97|319.97|321.86|319.86|12
1725162310000|2024-09-01 03:45:10|321.98|319.98|322|320|322|320|321.96|319.96|7
1725162320000|2024-09-01 03:45:20|321.97|319.97|322|320|322|320|321.97|319.97|7
1725162330000|2024-09-01 03:45:30|321.98|319.98|321.98|319.98|322|320|321.97|319.97|8
1725162340000|2024-09-01 03:45:40|321.99|319.99|321.99|319.99|322|320|321.98|319.98|7
1725162350000|2024-09-01 03:45:50|322|320|322.09|320.09|322.1|320.1|322|320|11
1725162360000|2024-09-01 03:46:00|322.1|320.1|322.16|320.16|322.17|320.17|322.1|320.1|16
1725162370000|2024-09-01 03:46:10|322.12|320.12|322.11|320.11|322.12|320.12|322.11|320.11|2
1725162390000|2024-09-01 03:46:30|322.14|320.14|322.19|320.19|322.19|320.19|322.14|320.14|7
1725162400000|2024-09-01 03:46:40|322.16|320.16|322.09|320.09|322.16|320.16|322.09|320.09|6
1725162420000|2024-09-01 03:47:00|322.07|320.07|322.06|320.06|322.09|320.09|322.06|320.06|5
1725162430000|2024-09-01 03:47:10|322.05|320.05|322.05|320.05|322.05|320.05|322.04|320.04|3
1725162450000|2024-09-01 03:47:30|322.01|320.01|322.01|320.01|322.01|320.01|321.99|319.99|7
1725162460000|2024-09-01 03:47:40|322.02|320.02|322.07|320.07|322.08|320.08|322.02|320.02|5
1725162470000|2024-09-01 03:47:50|322.05|320.05|322.06|320.06|322.08|320.08|322.05|320.05|10
1725162480000|2024-09-01 03:48:00|322.07|320.07|322.08|320.08|322.09|320.09|322.06|320.06|10
1725162490000|2024-09-01 03:48:10|322.09|320.09|322.09|320.09|322.13|320.13|322.08|320.08|8
1725162500000|2024-09-01 03:48:20|322.08|320.08|322.05|320.05|322.08|320.08|322.05|320.05|4
1725162510000|2024-09-01 03:48:30|322.02|320.02|322.04|320.04|322.04|320.04|322.02|320.02|7
1725162520000|2024-09-01 03:48:40|322.06|320.06|322.09|320.09|322.09|320.09|322.06|320.06|8
1725162530000|2024-09-01 03:48:50|322.06|320.06|322.06|320.06|322.09|320.09|322.05|320.05|14
1725162540000|2024-09-01 03:49:00|322.09|320.09|322.02|320.02|322.09|320.09|322.02|320.02|6
1725162550000|2024-09-01 03:49:10|322.04|320.04|322.05|320.05|322.07|320.07|322.03|320.03|7
1725162560000|2024-09-01 03:49:20|322.07|320.07|322.07|320.07|322.09|320.09|322.07|320.07|6
1725162570000|2024-09-01 03:49:30|322.06|320.06|322.05|320.05|322.07|320.07|322.05|320.05|10
1725162580000|2024-09-01 03:49:40|322.06|320.06|322.03|320.03|322.06|320.06|322.03|320.03|5
1725162590000|2024-09-01 03:49:50|322.05|320.05|321.99|319.99|322.05|320.05|321.99|319.99|4
1725162600000|2024-09-01 03:50:00|321.96|319.96|321.86|319.86|321.96|319.96|321.86|319.86|11
1725162610000|2024-09-01 03:50:10|321.88|319.88|321.88|319.88|321.88|319.88|321.84|319.84|5
1725162620000|2024-09-01 03:50:20|321.86|319.86|321.83|319.83|321.88|319.88|321.83|319.83|18
1725162630000|2024-09-01 03:50:30|321.84|319.84|321.79|319.79|321.86|319.86|321.76|319.76|19
1725162640000|2024-09-01 03:50:40|321.8|319.8|321.83|319.83|321.83|319.83|321.8|319.8|9
1725162650000|2024-09-01 03:50:50|321.84|319.84|321.86|319.86|321.86|319.86|321.84|319.84|12
1725162660000|2024-09-01 03:51:00|321.85|319.85|321.86|319.86|321.89|319.89|321.84|319.84|21
1725162670000|2024-09-01 03:51:10|321.85|319.85|321.83|319.83|321.86|319.86|321.83|319.83|15
1725162680000|2024-09-01 03:51:20|321.84|319.84|321.83|319.83|321.84|319.84|321.83|319.83|12
1725162690000|2024-09-01 03:51:30|321.84|319.84|321.84|319.84|321.84|319.84|321.83|319.83|11
1725162700000|2024-09-01 03:51:40|321.83|319.83|321.86|319.86|321.86|319.86|321.83|319.83|10
1725162710000|2024-09-01 03:51:50|321.87|319.87|321.86|319.86|321.87|319.87|321.86|319.86|14
1725162720000|2024-09-01 03:52:00|321.85|319.85|321.85|319.85|321.85|319.85|321.83|319.83|8
1725162730000|2024-09-01 03:52:10|321.86|319.86|321.84|319.84|321.86|319.86|321.84|319.84|3
1725162740000|2024-09-01 03:52:20|321.83|319.83|321.74|319.74|321.83|319.83|321.74|319.74|10
1725162750000|2024-09-01 03:52:30|321.73|319.73|321.73|319.73|321.73|319.73|321.72|319.72|11
1725162760000|2024-09-01 03:52:40|321.74|319.74|321.68|319.68|321.74|319.74|321.68|319.68|9
1725162770000|2024-09-01 03:52:50|321.69|319.69|321.66|319.66|321.69|319.69|321.66|319.66|13
1725162780000|2024-09-01 03:53:00|321.67|319.67|321.7|319.7|321.7|319.7|321.66|319.66|6
1725162800000|2024-09-01 03:53:20|321.69|319.69|321.67|319.67|321.71|319.71|321.67|319.67|6
1725162810000|2024-09-01 03:53:30|321.68|319.68|321.69|319.69|321.69|319.69|321.68|319.68|4
1725162820000|2024-09-01 03:53:40|321.67|319.67|321.67|319.67|321.68|319.68|321.67|319.67|3
1725162830000|2024-09-01 03:53:50|321.68|319.68|321.67|319.67|321.68|319.68|321.67|319.67|6
1725162840000|2024-09-01 03:54:00|321.66|319.66|321.67|319.67|321.67|319.67|321.65|319.65|13
1725162850000|2024-09-01 03:54:10|321.66|319.66|321.63|319.63|321.67|319.67|321.63|319.63|8
1725162860000|2024-09-01 03:54:20|321.65|319.65|321.63|319.63|321.65|319.65|321.62|319.62|11
1725162870000|2024-09-01 03:54:30|321.64|319.64|321.65|319.65|321.65|319.65|321.63|319.63|8
1725162880000|2024-09-01 03:54:40|321.64|319.64|321.62|319.62|321.64|319.64|321.62|319.62|3
1725162890000|2024-09-01 03:54:50|321.6|319.6|321.55|319.55|321.6|319.6|321.53|319.53|7
1725162900000|2024-09-01 03:55:00|321.54|319.54|321.54|319.54|321.55|319.55|321.54|319.54|3
1725162910000|2024-09-01 03:55:10|321.55|319.55|321.59|319.59|321.6|319.6|321.55|319.55|8
1725162920000|2024-09-01 03:55:20|321.57|319.57|321.64|319.64|321.64|319.64|321.56|319.56|8
1725162930000|2024-09-01 03:55:30|321.65|319.65|321.64|319.64|321.65|319.65|321.64|319.64|2
1725162940000|2024-09-01 03:55:40|321.65|319.65|321.66|319.66|321.66|319.66|321.64|319.64|4
1725162950000|2024-09-01 03:55:50|321.65|319.65|321.68|319.68|321.69|319.69|321.65|319.65|11
1725162960000|2024-09-01 03:56:00|321.7|319.7|321.64|319.64|321.7|319.7|321.63|319.63|11
1725162970000|2024-09-01 03:56:10|321.65|319.65|321.64|319.64|321.65|319.65|321.64|319.64|2
1725162980000|2024-09-01 03:56:20|321.63|319.63|321.64|319.64|321.64|319.64|321.63|319.63|4
1725162990000|2024-09-01 03:56:30|321.65|319.65|321.64|319.64|321.65|319.65|321.64|319.64|10
1725163000000|2024-09-01 03:56:40|321.65|319.65|321.61|319.61|321.66|319.66|321.61|319.61|8
1725163010000|2024-09-01 03:56:50|321.62|319.62|321.66|319.66|321.66|319.66|321.61|319.61|6
1725163020000|2024-09-01 03:57:00|321.65|319.65|321.69|319.69|321.69|319.69|321.63|319.63|9
1725163030000|2024-09-01 03:57:10|321.71|319.71|321.77|319.77|321.77|319.77|321.71|319.71|6
1725163040000|2024-09-01 03:57:20|321.78|319.78|321.82|319.82|321.82|319.82|321.78|319.78|4
1725163050000|2024-09-01 03:57:30|321.81|319.81|321.82|319.82|321.88|319.88|321.81|319.81|6
1725163060000|2024-09-01 03:57:40|321.81|319.81|321.83|319.83|321.83|319.83|321.81|319.81|2
1725163070000|2024-09-01 03:57:50|321.84|319.84|321.83|319.83|321.84|319.84|321.83|319.83|2
1725163080000|2024-09-01 03:58:00|321.82|319.82|321.83|319.83|321.83|319.83|321.82|319.82|2
1725163090000|2024-09-01 03:58:10|321.84|319.84|321.82|319.82|321.85|319.85|321.82|319.82|4
1725163100000|2024-09-01 03:58:20|321.84|319.84|321.81|319.81|321.85|319.85|321.81|319.81|7
1725163110000|2024-09-01 03:58:30|321.83|319.83|321.84|319.84|321.84|319.84|321.82|319.82|3
1725163120000|2024-09-01 03:58:40|321.85|319.85|321.81|319.81|321.86|319.86|321.81|319.81|6
1725163130000|2024-09-01 03:58:50|321.83|319.83|321.83|319.83|321.83|319.83|321.83|319.83|1
1725163140000|2024-09-01 03:59:00|321.84|319.84|321.84|319.84|321.88|319.88|321.84|319.84|7
1725163150000|2024-09-01 03:59:10|321.82|319.82|321.82|319.82|321.82|319.82|321.82|319.82|1
1725163160000|2024-09-01 03:59:20|321.83|319.83|321.8|319.8|321.83|319.83|321.8|319.8|5
1725163200000|2024-09-01 04:00:00|321.76|319.76|321.71|319.71|321.76|319.76|321.71|319.71|3
1725163210000|2024-09-01 04:00:10|321.69|319.69|321.62|319.62|321.69|319.69|321.62|319.62|5
1725163220000|2024-09-01 04:00:20|321.61|319.61|321.49|319.49|321.62|319.62|321.49|319.49|15
1725163230000|2024-09-01 04:00:30|321.48|319.48|321.52|319.52|321.53|319.53|321.48|319.48|11
1725163240000|2024-09-01 04:00:40|321.54|319.54|321.56|319.56|321.57|319.57|321.54|319.54|5
1725163250000|2024-09-01 04:00:50|321.55|319.55|321.51|319.51|321.55|319.55|321.5|319.5|4
1725163260000|2024-09-01 04:01:00|321.53|319.53|321.5|319.5|321.53|319.53|321.47|319.47|8
1725163270000|2024-09-01 04:01:10|321.49|319.49|321.5|319.5|321.52|319.52|321.47|319.47|9
1725163280000|2024-09-01 04:01:20|321.49|319.49|321.49|319.49|321.5|319.5|321.48|319.48|5
1725163290000|2024-09-01 04:01:30|321.5|319.5|321.56|319.56|321.56|319.56|321.49|319.49|5
1725163300000|2024-09-01 04:01:40|321.57|319.57|321.65|319.65|321.65|319.65|321.56|319.56|8
1725163310000|2024-09-01 04:01:50|321.66|319.66|321.66|319.66|321.66|319.66|321.64|319.64|5
1725163320000|2024-09-01 04:02:00|321.67|319.67|321.7|319.7|321.7|319.7|321.67|319.67|15
1725163330000|2024-09-01 04:02:10|321.69|319.69|321.69|319.69|321.7|319.7|321.67|319.67|15
1725163340000|2024-09-01 04:02:20|321.68|319.68|321.68|319.68|321.68|319.68|321.68|319.68|1
1725163350000|2024-09-01 04:02:30|321.67|319.67|321.57|319.57|321.67|319.67|321.52|319.52|12
1725163360000|2024-09-01 04:02:40|321.59|319.59|321.55|319.55|321.59|319.59|321.55|319.55|3
1725163370000|2024-09-01 04:02:50|321.54|319.54|321.53|319.53|321.54|319.54|321.53|319.53|2
1725163380000|2024-09-01 04:03:00|321.52|319.52|321.49|319.49|321.52|319.52|321.49|319.49|4
1725163390000|2024-09-01 04:03:10|321.48|319.48|321.42|319.42|321.48|319.48|321.42|319.42|4
1725163400000|2024-09-01 04:03:20|321.41|319.41|321.43|319.43|321.43|319.43|321.4|319.4|3
1725163410000|2024-09-01 04:03:30|321.44|319.44|321.35|319.35|321.45|319.45|321.35|319.35|12
1725163420000|2024-09-01 04:03:40|321.37|319.37|321.35|319.35|321.38|319.38|321.35|319.35|8
1725163430000|2024-09-01 04:03:50|321.38|319.38|321.35|319.35|321.38|319.38|321.33|319.33|8
1725163440000|2024-09-01 04:04:00|321.33|319.33|321.22|319.22|321.34|319.34|321.22|319.22|5
1725163460000|2024-09-01 04:04:20|321.09|319.09|321.08|319.08|321.09|319.09|321.08|319.08|2
1725163470000|2024-09-01 04:04:30|321.11|319.11|321.1|319.1|321.13|319.13|321.1|319.1|6
1725163480000|2024-09-01 04:04:40|321.09|319.09|321.14|319.14|321.18|319.18|321.09|319.09|13
1725163490000|2024-09-01 04:04:50|321.15|319.15|321.12|319.12|321.19|319.19|321.12|319.12|15
1725163500000|2024-09-01 04:05:00|321.11|319.11|321.07|319.07|321.12|319.12|321.02|319.02|12
1725163510000|2024-09-01 04:05:10|321.06|319.06|321.09|319.09|321.09|319.09|321.02|319.02|15
1725163520000|2024-09-01 04:05:20|321.12|319.12|321.11|319.11|321.14|319.14|321.11|319.11|5
1725163530000|2024-09-01 04:05:30|321.1|319.1|320.75|318.75|321.1|319.1|320.74|318.74|19
1725163540000|2024-09-01 04:05:40|320.74|318.74|320.96|318.96|320.97|318.97|320.74|318.74|16
1725163550000|2024-09-01 04:05:50|320.97|318.97|321|319|321.03|319.03|320.97|318.97|9
1725163560000|2024-09-01 04:06:00|321.02|319.02|321|319|321.02|319.02|320.98|318.98|10
1725163570000|2024-09-01 04:06:10|321.03|319.03|321.08|319.08|321.08|319.08|321.03|319.03|15
1725163580000|2024-09-01 04:06:20|321.09|319.09|321.1|319.1|321.11|319.11|321.09|319.09|8
1725163590000|2024-09-01 04:06:30|321.09|319.09|321.05|319.05|321.1|319.1|321.03|319.03|21
1725163600000|2024-09-01 04:06:40|321.04|319.04|321.09|319.09|321.11|319.11|321|319|19
1725163610000|2024-09-01 04:06:50|321.08|319.08|321.1|319.1|321.11|319.11|321.07|319.07|6
1725163620000|2024-09-01 04:07:00|321.13|319.13|321.23|319.23|321.25|319.25|321.13|319.13|7
1725163630000|2024-09-01 04:07:10|321.25|319.25|321.19|319.19|321.25|319.25|321.18|319.18|14
1725163640000|2024-09-01 04:07:20|321.18|319.18|321.22|319.22|321.22|319.22|321.17|319.17|4
1725163650000|2024-09-01 04:07:30|321.24|319.24|321.21|319.21|321.24|319.24|321.2|319.2|18
1725163660000|2024-09-01 04:07:40|321.22|319.22|321.19|319.19|321.22|319.22|321.19|319.19|3
1725163670000|2024-09-01 04:07:50|321.16|319.16|321.2|319.2|321.2|319.2|321.15|319.15|9
1725163680000|2024-09-01 04:08:00|321.19|319.19|321.22|319.22|321.22|319.22|321.17|319.17|16
1725163690000|2024-09-01 04:08:10|321.21|319.21|321.27|319.27|321.27|319.27|321.21|319.21|15
1725163700000|2024-09-01 04:08:20|321.28|319.28|321.29|319.29|321.29|319.29|321.27|319.27|14
1725163710000|2024-09-01 04:08:30|321.33|319.33|321.32|319.32|321.33|319.33|321.3|319.3|16
1725163720000|2024-09-01 04:08:40|321.3|319.3|321.28|319.28|321.33|319.33|321.28|319.28|14
1725163730000|2024-09-01 04:08:50|321.22|319.22|321.17|319.17|321.22|319.22|321.16|319.16|6
1725163740000|2024-09-01 04:09:00|321.16|319.16|321.15|319.15|321.16|319.16|321.13|319.13|6
1725163750000|2024-09-01 04:09:10|321.16|319.16|321.16|319.16|321.16|319.16|321.11|319.11|14
1725163760000|2024-09-01 04:09:20|321.15|319.15|321.13|319.13|321.15|319.15|321.13|319.13|3
1725163770000|2024-09-01 04:09:30|321.09|319.09|321.1|319.1|321.1|319.1|321.08|319.08|8
1725163780000|2024-09-01 04:09:40|321.12|319.12|321.07|319.07|321.12|319.12|321.07|319.07|10
1725163800000|2024-09-01 04:10:00|321.06|319.06|321.02|319.02|321.06|319.06|321.02|319.02|6
1725163820000|2024-09-01 04:10:20|321.01|319.01|321|319|321.01|319.01|321|319|4
1725163830000|2024-09-01 04:10:30|320.97|318.97|320.96|318.96|320.97|318.97|320.96|318.96|2
1725163840000|2024-09-01 04:10:40|320.93|318.93|320.96|318.96|320.96|318.96|320.9|318.9|12
1725163850000|2024-09-01 04:10:50|320.95|318.95|321.03|319.03|321.03|319.03|320.95|318.95|9
1725163860000|2024-09-01 04:11:00|321.04|319.04|321.05|319.05|321.06|319.06|321.04|319.04|4
1725163870000|2024-09-01 04:11:10|321.07|319.07|321.09|319.09|321.11|319.11|321.07|319.07|12
1725163880000|2024-09-01 04:11:20|321.08|319.08|321.17|319.17|321.17|319.17|321.08|319.08|8
1725163890000|2024-09-01 04:11:30|321.16|319.16|321.12|319.12|321.17|319.17|321.12|319.12|9
1725163910000|2024-09-01 04:11:50|321.16|319.16|321.18|319.18|321.2|319.2|321.16|319.16|4
1725163920000|2024-09-01 04:12:00|321.15|319.15|321.16|319.16|321.16|319.16|321.15|319.15|4
1725163930000|2024-09-01 04:12:10|321.15|319.15|321.18|319.18|321.19|319.19|321.15|319.15|15
1725163940000|2024-09-01 04:12:20|321.2|319.2|321.26|319.26|321.26|319.26|321.2|319.2|14
1725163970000|2024-09-01 04:12:50|321.25|319.25|321.25|319.25|321.25|319.25|321.25|319.25|1
1725163980000|2024-09-01 04:13:00|321.27|319.27|321.28|319.28|321.31|319.31|321.27|319.27|6
1725163990000|2024-09-01 04:13:10|321.27|319.27|321.26|319.26|321.27|319.27|321.26|319.26|2
1725164000000|2024-09-01 04:13:20|321.28|319.28|321.3|319.3|321.3|319.3|321.28|319.28|4
1725164010000|2024-09-01 04:13:30|321.29|319.29|321.3|319.3|321.3|319.3|321.28|319.28|17
1725164020000|2024-09-01 04:13:40|321.29|319.29|321.18|319.18|321.29|319.29|321.18|319.18|4
1725164040000|2024-09-01 04:14:00|321.15|319.15|321.18|319.18|321.2|319.2|321.15|319.15|10
1725164050000|2024-09-01 04:14:10|321.19|319.19|321.2|319.2|321.2|319.2|321.18|319.18|10
1725164060000|2024-09-01 04:14:20|321.19|319.19|321.2|319.2|321.2|319.2|321.18|319.18|6
1725164070000|2024-09-01 04:14:30|321.19|319.19|321.2|319.2|321.21|319.21|321.19|319.19|6
1725164080000|2024-09-01 04:14:40|321.21|319.21|321.23|319.23|321.24|319.24|321.21|319.21|8
1725164090000|2024-09-01 04:14:50|321.22|319.22|321.18|319.18|321.22|319.22|321.17|319.17|6
1725164100000|2024-09-01 04:15:00|321.17|319.17|321.09|319.09|321.17|319.17|321.09|319.09|3
1725164120000|2024-09-01 04:15:20|321.06|319.06|321.05|319.05|321.08|319.08|321.05|319.05|4
1725164140000|2024-09-01 04:15:40|321.03|319.03|321.08|319.08|321.08|319.08|321.02|319.02|6
1725164150000|2024-09-01 04:15:50|321.05|319.05|321.08|319.08|321.08|319.08|320.94|318.94|15
1725164160000|2024-09-01 04:16:00|321.05|319.05|321|319|321.05|319.05|321|319|5
1725164170000|2024-09-01 04:16:10|320.96|318.96|320.97|318.97|320.97|318.97|320.95|318.95|5
1725164180000|2024-09-01 04:16:20|320.96|318.96|320.95|318.95|320.96|318.96|320.95|318.95|2
1725164190000|2024-09-01 04:16:30|320.91|318.91|320.89|318.89|320.91|318.91|320.89|318.89|4
1725164200000|2024-09-01 04:16:40|320.9|318.9|320.87|318.87|320.9|318.9|320.87|318.87|3
1725164210000|2024-09-01 04:16:50|320.86|318.86|320.86|318.86|320.86|318.86|320.86|318.86|1
1725164220000|2024-09-01 04:17:00|320.82|318.82|320.85|318.85|320.85|318.85|320.78|318.78|5
1725164230000|2024-09-01 04:17:10|320.88|318.88|320.91|318.91|320.91|318.91|320.88|318.88|2
1725164240000|2024-09-01 04:17:20|320.9|318.9|320.9|318.9|320.9|318.9|320.89|318.89|9
1725164250000|2024-09-01 04:17:30|320.89|318.89|320.99|318.99|320.99|318.99|320.89|318.89|13
1725164260000|2024-09-01 04:17:40|321|319|321.04|319.04|321.06|319.06|320.99|318.99|12
1725164270000|2024-09-01 04:17:50|321.06|319.06|321.07|319.07|321.07|319.07|321.04|319.04|8
1725164280000|2024-09-01 04:18:00|321.04|319.04|320.99|318.99|321.04|319.04|320.99|318.99|2
1725164290000|2024-09-01 04:18:10|320.96|318.96|320.94|318.94|320.96|318.96|320.93|318.93|4
1725164300000|2024-09-01 04:18:20|320.93|318.93|320.92|318.92|320.94|318.94|320.92|318.92|10
1725164310000|2024-09-01 04:18:30|320.96|318.96|320.99|318.99|321.05|319.05|320.96|318.96|15
1725164320000|2024-09-01 04:18:40|321.01|319.01|321.03|319.03|321.05|319.05|321|319|16
1725164330000|2024-09-01 04:18:50|321.02|319.02|321.01|319.01|321.02|319.02|321.01|319.01|8
1725164340000|2024-09-01 04:19:00|320.97|318.97|320.92|318.92|320.97|318.97|320.9|318.9|5
1725164350000|2024-09-01 04:19:10|320.93|318.93|321.02|319.02|321.02|319.02|320.89|318.89|17
1725164360000|2024-09-01 04:19:20|321.01|319.01|321.08|319.08|321.08|319.08|321|319|9
1725164380000|2024-09-01 04:19:40|321.06|319.06|321.01|319.01|321.06|319.06|321|319|15
1725164390000|2024-09-01 04:19:50|321|319|321.01|319.01|321.01|319.01|321|319|2
1725164400000|2024-09-01 04:20:00|321.02|319.02|320.97|318.97|321.02|319.02|320.97|318.97|4
1725164420000|2024-09-01 04:20:20|320.95|318.95|320.86|318.86|320.95|318.95|320.86|318.86|6
1725164430000|2024-09-01 04:20:30|320.87|318.87|320.93|318.93|320.94|318.94|320.86|318.86|7
1725164440000|2024-09-01 04:20:40|320.92|318.92|320.95|318.95|320.95|318.95|320.92|318.92|4
1725164450000|2024-09-01 04:20:50|320.97|318.97|321.01|319.01|321.02|319.02|320.97|318.97|8
1725164460000|2024-09-01 04:21:00|321|319|321|319|321.02|319.02|320.99|318.99|13
1725164470000|2024-09-01 04:21:10|320.99|318.99|320.99|318.99|321|319|320.97|318.97|7
1725164480000|2024-09-01 04:21:20|321|319|321.06|319.06|321.06|319.06|321|319|3
1725164510000|2024-09-01 04:21:50|321.08|319.08|321.09|319.09|321.09|319.09|321.08|319.08|2
1725164540000|2024-09-01 04:22:20|321.08|319.08|321.07|319.07|321.08|319.08|321.07|319.07|2
1725164560000|2024-09-01 04:22:40|321.09|319.09|321.07|319.07|321.1|319.1|321.07|319.07|7
1725164570000|2024-09-01 04:22:50|321.09|319.09|321.1|319.1|321.1|319.1|321.09|319.09|2
1725164580000|2024-09-01 04:23:00|321.09|319.09|321.09|319.09|321.09|319.09|321.08|319.08|7
1725164590000|2024-09-01 04:23:10|321.08|319.08|321.08|319.08|321.08|319.08|321.08|319.08|1
1725164600000|2024-09-01 04:23:20|321.09|319.09|321.19|319.19|321.19|319.19|321.09|319.09|4
1725164610000|2024-09-01 04:23:30|321.2|319.2|321.26|319.26|321.26|319.26|321.2|319.2|4
1725164620000|2024-09-01 04:23:40|321.24|319.24|321.24|319.24|321.25|319.25|321.24|319.24|3
1725164630000|2024-09-01 04:23:50|321.23|319.23|321.27|319.27|321.27|319.27|321.23|319.23|3
1725164640000|2024-09-01 04:24:00|321.28|319.28|321.25|319.25|321.28|319.28|321.25|319.25|8
1725164650000|2024-09-01 04:24:10|321.27|319.27|321.29|319.29|321.32|319.32|321.27|319.27|11
1725164660000|2024-09-01 04:24:20|321.3|319.3|321.31|319.31|321.31|319.31|321.29|319.29|4
1725164670000|2024-09-01 04:24:30|321.29|319.29|321.3|319.3|321.32|319.32|321.28|319.28|5
1725164680000|2024-09-01 04:24:40|321.29|319.29|321.29|319.29|321.29|319.29|321.28|319.28|3
1725164690000|2024-09-01 04:24:50|321.3|319.3|321.34|319.34|321.37|319.37|321.3|319.3|11
1725164700000|2024-09-01 04:25:00|321.35|319.35|321.36|319.36|321.36|319.36|321.34|319.34|8
1725164710000|2024-09-01 04:25:10|321.38|319.38|321.37|319.37|321.38|319.38|321.37|319.37|2
1725164720000|2024-09-01 04:25:20|321.36|319.36|321.36|319.36|321.36|319.36|321.36|319.36|1
1725164730000|2024-09-01 04:25:30|321.38|319.38|321.43|319.43|321.43|319.43|321.38|319.38|4
1725164740000|2024-09-01 04:25:40|321.42|319.42|321.48|319.48|321.48|319.48|321.42|319.42|3
1725164750000|2024-09-01 04:25:50|321.5|319.5|321.53|319.53|321.53|319.53|321.5|319.5|2
1725164760000|2024-09-01 04:26:00|321.52|319.52|321.48|319.48|321.52|319.52|321.48|319.48|6
1725164770000|2024-09-01 04:26:10|321.49|319.49|321.49|319.49|321.52|319.52|321.48|319.48|10
1725164790000|2024-09-01 04:26:30|321.48|319.48|321.47|319.47|321.48|319.48|321.47|319.47|2
1725164810000|2024-09-01 04:26:50|321.49|319.49|321.51|319.51|321.51|319.51|321.49|319.49|2
1725164830000|2024-09-01 04:27:10|321.55|319.55|321.57|319.57|321.57|319.57|321.53|319.53|5
1725164840000|2024-09-01 04:27:20|321.58|319.58|321.65|319.65|321.67|319.67|321.58|319.58|6
1725164850000|2024-09-01 04:27:30|321.66|319.66|321.69|319.69|321.69|319.69|321.66|319.66|4
1725164860000|2024-09-01 04:27:40|321.71|319.71|321.76|319.76|321.78|319.78|321.71|319.71|7
1725164880000|2024-09-01 04:28:00|321.78|319.78|321.79|319.79|321.83|319.83|321.78|319.78|4
1725164890000|2024-09-01 04:28:10|321.78|319.78|321.76|319.76|321.78|319.78|321.76|319.76|2
1725164920000|2024-09-01 04:28:40|321.75|319.75|321.75|319.75|321.75|319.75|321.75|319.75|1
1725164930000|2024-09-01 04:28:50|321.73|319.73|321.72|319.72|321.73|319.73|321.72|319.72|2
1725164940000|2024-09-01 04:29:00|321.69|319.69|321.69|319.69|321.69|319.69|321.69|319.69|1
1725164950000|2024-09-01 04:29:10|321.71|319.71|321.71|319.71|321.71|319.71|321.71|319.71|1
1725164960000|2024-09-01 04:29:20|321.72|319.72|321.73|319.73|321.75|319.75|321.72|319.72|4
1725164970000|2024-09-01 04:29:30|321.72|319.72|321.72|319.72|321.72|319.72|321.72|319.72|1
1725164990000|2024-09-01 04:29:50|321.71|319.71|321.73|319.73|321.73|319.73|321.71|319.71|7
1725165000000|2024-09-01 04:30:00|321.71|319.71|321.7|319.7|321.71|319.71|321.7|319.7|2
1725165010000|2024-09-01 04:30:10|321.73|319.73|321.8|319.8|321.8|319.8|321.73|319.73|5
1725165020000|2024-09-01 04:30:20|321.77|319.77|321.69|319.69|321.77|319.77|321.68|319.68|5
1725165030000|2024-09-01 04:30:30|321.7|319.7|321.73|319.73|321.73|319.73|321.7|319.7|5
1725165050000|2024-09-01 04:30:50|321.72|319.72|321.77|319.77|321.77|319.77|321.71|319.71|9
1725165060000|2024-09-01 04:31:00|321.74|319.74|321.77|319.77|321.77|319.77|321.74|319.74|3
1725165070000|2024-09-01 04:31:10|321.78|319.78|321.79|319.79|321.79|319.79|321.78|319.78|2
1725165090000|2024-09-01 04:31:30|321.76|319.76|321.82|319.82|321.82|319.82|321.76|319.76|4
1725165100000|2024-09-01 04:31:40|321.83|319.83|321.84|319.84|321.84|319.84|321.82|319.82|6
1725165110000|2024-09-01 04:31:50|321.86|319.86|321.88|319.88|321.89|319.89|321.86|319.86|7
1725165120000|2024-09-01 04:32:00|321.94|319.94|321.85|319.85|321.95|319.95|321.84|319.84|13
1725165130000|2024-09-01 04:32:10|321.86|319.86|321.87|319.87|321.88|319.88|321.85|319.85|8
1725165140000|2024-09-01 04:32:20|321.86|319.86|321.86|319.86|321.88|319.88|321.86|319.86|4
1725165150000|2024-09-01 04:32:30|321.88|319.88|321.88|319.88|321.88|319.88|321.88|319.88|1
1725165160000|2024-09-01 04:32:40|321.87|319.87|321.93|319.93|321.96|319.96|321.87|319.87|21
1725165170000|2024-09-01 04:32:50|321.92|319.92|321.9|319.9|321.94|319.94|321.9|319.9|7
1725165180000|2024-09-01 04:33:00|321.91|319.91|321.92|319.92|321.93|319.93|321.9|319.9|5
1725165190000|2024-09-01 04:33:10|321.93|319.93|321.97|319.97|321.98|319.98|321.92|319.92|8
1725165200000|2024-09-01 04:33:20|321.98|319.98|322.01|320.01|322.01|320.01|321.97|319.97|7
1725165210000|2024-09-01 04:33:30|322.02|320.02|322.01|320.01|322.02|320.02|322.01|320.01|10
1725165220000|2024-09-01 04:33:40|322.02|320.02|322.04|320.04|322.04|320.04|322|320|8
1725165230000|2024-09-01 04:33:50|322.08|320.08|322.04|320.04|322.08|320.08|322.02|320.02|10
1725165240000|2024-09-01 04:34:00|322.05|320.05|322.1|320.1|322.11|320.11|322.05|320.05|7
1725165250000|2024-09-01 04:34:10|322.11|320.11|322.07|320.07|322.12|320.12|322.06|320.06|7
1725165260000|2024-09-01 04:34:20|322.04|320.04|322.06|320.06|322.08|320.08|322.04|320.04|4
1725165270000|2024-09-01 04:34:30|322.07|320.07|322.07|320.07|322.08|320.08|322.07|320.07|5
1725165280000|2024-09-01 04:34:40|322.08|320.08|322.08|320.08|322.08|320.08|322.08|320.08|1
1725165290000|2024-09-01 04:34:50|322.07|320.07|322.09|320.09|322.09|320.09|322.07|320.07|5
1725165300000|2024-09-01 04:35:00|322.1|320.1|322.09|320.09|322.1|320.1|322.09|320.09|2
1725165310000|2024-09-01 04:35:10|322.08|320.08|322.08|320.08|322.08|320.08|322.08|320.08|1
1725165320000|2024-09-01 04:35:20|322.09|320.09|322.12|320.12|322.15|320.15|322.08|320.08|14
1725165330000|2024-09-01 04:35:30|322.15|320.15|322.13|320.13|322.16|320.16|322.12|320.12|9
1725165340000|2024-09-01 04:35:40|322.14|320.14|322.07|320.07|322.14|320.14|322.07|320.07|4
1725165350000|2024-09-01 04:35:50|322.09|320.09|322.04|320.04|322.09|320.09|322.02|320.02|8
1725165360000|2024-09-01 04:36:00|322.02|320.02|322.04|320.04|322.04|320.04|322.02|320.02|11
1725165370000|2024-09-01 04:36:10|322.02|320.02|322.02|320.02|322.04|320.04|322.02|320.02|6
1725165380000|2024-09-01 04:36:20|322.04|320.04|322.04|320.04|322.04|320.04|322.02|320.02|9
1725165390000|2024-09-01 04:36:30|322.05|320.05|322.04|320.04|322.05|320.05|322.03|320.03|6
1725165400000|2024-09-01 04:36:40|322.05|320.05|322.11|320.11|322.11|320.11|322.05|320.05|6
1725165410000|2024-09-01 04:36:50|322.12|320.12|322.17|320.17|322.17|320.17|322.11|320.11|5
1725165420000|2024-09-01 04:37:00|322.14|320.14|322.19|320.19|322.21|320.21|322.14|320.14|8
1725165430000|2024-09-01 04:37:10|322.16|320.16|322.16|320.16|322.16|320.16|322.14|320.14|3
1725165440000|2024-09-01 04:37:20|322.18|320.18|322.18|320.18|322.19|320.19|322.18|320.18|3
1725165450000|2024-09-01 04:37:30|322.16|320.16|322.21|320.21|322.21|320.21|322.16|320.16|5
1725165460000|2024-09-01 04:37:40|322.22|320.22|322.23|320.23|322.23|320.23|322.22|320.22|2
1725165470000|2024-09-01 04:37:50|322.22|320.22|322.16|320.16|322.22|320.22|322.15|320.15|5
1725165480000|2024-09-01 04:38:00|322.17|320.17|322.19|320.19|322.21|320.21|322.16|320.16|8
1725165490000|2024-09-01 04:38:10|322.2|320.2|322.19|320.19|322.2|320.2|322.19|320.19|2
1725165500000|2024-09-01 04:38:20|322.2|320.2|322.23|320.23|322.23|320.23|322.19|320.19|9
1725165510000|2024-09-01 04:38:30|322.22|320.22|322.22|320.22|322.22|320.22|322.22|320.22|1
1725165530000|2024-09-01 04:38:50|322.18|320.18|322.18|320.18|322.19|320.19|322.18|320.18|7
1725165560000|2024-09-01 04:39:20|322.08|320.08|322.1|320.1|322.1|320.1|322.08|320.08|3
1725165570000|2024-09-01 04:39:30|322.12|320.12|322.15|320.15|322.15|320.15|322.12|320.12|5
1725165580000|2024-09-01 04:39:40|322.14|320.14|322.16|320.16|322.17|320.17|322.14|320.14|9
1725165590000|2024-09-01 04:39:50|322.17|320.17|322.16|320.16|322.17|320.17|322.16|320.16|2
1725165600000|2024-09-01 04:40:00|322.14|320.14|322.04|320.04|322.14|320.14|322.04|320.04|5
1725165610000|2024-09-01 04:40:10|322.02|320.02|322.08|320.08|322.12|320.12|322.02|320.02|10
1725165620000|2024-09-01 04:40:20|322.09|320.09|322.08|320.08|322.09|320.09|322.07|320.07|5
1725165630000|2024-09-01 04:40:30|322.09|320.09|322.09|320.09|322.09|320.09|322.08|320.08|5
1725165650000|2024-09-01 04:40:50|322.05|320.05|322.01|320.01|322.05|320.05|321.99|319.99|5
1725165660000|2024-09-01 04:41:00|322.02|320.02|322.05|320.05|322.05|320.05|322.02|320.02|8
1725165670000|2024-09-01 04:41:10|322.03|320.03|322.03|320.03|322.03|320.03|322.03|320.03|1
1725165680000|2024-09-01 04:41:20|322|320|321.94|319.94|322|320|321.93|319.93|3
1725165690000|2024-09-01 04:41:30|321.93|319.93|321.91|319.91|321.93|319.93|321.91|319.91|2
1725165700000|2024-09-01 04:41:40|321.9|319.9|321.87|319.87|321.9|319.9|321.87|319.87|3
1725165710000|2024-09-01 04:41:50|321.9|319.9|321.91|319.91|321.93|319.93|321.9|319.9|8
1725165720000|2024-09-01 04:42:00|321.92|319.92|321.95|319.95|321.95|319.95|321.91|319.91|5
1725165730000|2024-09-01 04:42:10|321.96|319.96|321.95|319.95|321.96|319.96|321.94|319.94|4
1725165740000|2024-09-01 04:42:20|321.93|319.93|321.95|319.95|321.95|319.95|321.93|319.93|2
1725165750000|2024-09-01 04:42:30|321.97|319.97|322.01|320.01|322.01|320.01|321.96|319.96|8
1725165760000|2024-09-01 04:42:40|322.02|320.02|322.01|320.01|322.02|320.02|322.01|320.01|2
1725165770000|2024-09-01 04:42:50|322|320|322.01|320.01|322.02|320.02|322|320|8
1725165780000|2024-09-01 04:43:00|322.02|320.02|322.01|320.01|322.03|320.03|322.01|320.01|5
1725165800000|2024-09-01 04:43:20|321.97|319.97|321.99|319.99|321.99|319.99|321.97|319.97|2
1725165820000|2024-09-01 04:43:40|321.96|319.96|321.95|319.95|321.96|319.96|321.95|319.95|2
1725165830000|2024-09-01 04:43:50|321.93|319.93|321.93|319.93|321.93|319.93|321.93|319.93|1
1725165840000|2024-09-01 04:44:00|321.95|319.95|321.99|319.99|322.01|320.01|321.93|319.93|11
1725165850000|2024-09-01 04:44:10|321.97|319.97|321.97|319.97|321.98|319.98|321.97|319.97|3
1725165860000|2024-09-01 04:44:20|321.99|319.99|322|320|322|320|321.99|319.99|2
1725165870000|2024-09-01 04:44:30|321.99|319.99|321.99|319.99|322|320|321.99|319.99|3
1725165880000|2024-09-01 04:44:40|321.96|319.96|321.95|319.95|321.96|319.96|321.95|319.95|2
1725165900000|2024-09-01 04:45:00|321.94|319.94|321.84|319.84|321.94|319.94|321.84|319.84|3
1725165920000|2024-09-01 04:45:20|321.82|319.82|321.78|319.78|321.82|319.82|321.78|319.78|3
1725165930000|2024-09-01 04:45:30|321.77|319.77|321.78|319.78|321.78|319.78|321.77|319.77|2
1725165940000|2024-09-01 04:45:40|321.77|319.77|321.68|319.68|321.78|319.78|321.68|319.68|5
1725165950000|2024-09-01 04:45:50|321.69|319.69|321.72|319.72|321.73|319.73|321.69|319.69|4
1725165960000|2024-09-01 04:46:00|321.71|319.71|321.68|319.68|321.72|319.72|321.68|319.68|6
1725165980000|2024-09-01 04:46:20|321.65|319.65|321.67|319.67|321.67|319.67|321.65|319.65|2
1725165990000|2024-09-01 04:46:30|321.66|319.66|321.67|319.67|321.67|319.67|321.66|319.66|2
1725166000000|2024-09-01 04:46:40|321.68|319.68|321.72|319.72|321.73|319.73|321.68|319.68|13
1725166010000|2024-09-01 04:46:50|321.73|319.73|321.76|319.76|321.76|319.76|321.73|319.73|4
1725166030000|2024-09-01 04:47:10|321.73|319.73|321.72|319.72|321.73|319.73|321.72|319.72|2
1725166040000|2024-09-01 04:47:20|321.71|319.71|321.62|319.62|321.71|319.71|321.62|319.62|3
1725166060000|2024-09-01 04:47:40|321.61|319.61|321.61|319.61|321.61|319.61|321.61|319.61|1
1725166090000|2024-09-01 04:48:10|321.65|319.65|321.63|319.63|321.65|319.65|321.61|319.61|8
1725166100000|2024-09-01 04:48:20|321.62|319.62|321.62|319.62|321.62|319.62|321.62|319.62|1
1725166120000|2024-09-01 04:48:40|321.64|319.64|321.68|319.68|321.68|319.68|321.62|319.62|7
1725166130000|2024-09-01 04:48:50|321.67|319.67|321.7|319.7|321.7|319.7|321.67|319.67|5
1725166140000|2024-09-01 04:49:00|321.73|319.73|321.67|319.67|321.73|319.73|321.67|319.67|5
1725166160000|2024-09-01 04:49:20|321.64|319.64|321.63|319.63|321.65|319.65|321.63|319.63|4
1725166170000|2024-09-01 04:49:30|321.64|319.64|321.64|319.64|321.64|319.64|321.64|319.64|1
1725166180000|2024-09-01 04:49:40|321.63|319.63|321.55|319.55|321.63|319.63|321.55|319.55|3
1725166190000|2024-09-01 04:49:50|321.54|319.54|321.32|319.32|321.55|319.55|321.32|319.32|9
1725166210000|2024-09-01 04:50:10|321.33|319.33|321.33|319.33|321.35|319.35|321.33|319.33|3
1725166220000|2024-09-01 04:50:20|321.32|319.32|321.29|319.29|321.32|319.32|321.26|319.26|15
1725166230000|2024-09-01 04:50:30|321.28|319.28|321.31|319.31|321.31|319.31|321.28|319.28|12
1725166240000|2024-09-01 04:50:40|321.32|319.32|321.3|319.3|321.33|319.33|321.3|319.3|9
1725166250000|2024-09-01 04:50:50|321.29|319.29|321.3|319.3|321.3|319.3|321.29|319.29|2
1725166260000|2024-09-01 04:51:00|321.32|319.32|321.3|319.3|321.32|319.32|321.3|319.3|7
1725166270000|2024-09-01 04:51:10|321.31|319.31|321.37|319.37|321.39|319.39|321.3|319.3|10
1725166280000|2024-09-01 04:51:20|321.38|319.38|321.35|319.35|321.38|319.38|321.35|319.35|3
1725166290000|2024-09-01 04:51:30|321.34|319.34|321.4|319.4|321.41|319.41|321.34|319.34|18
1725166300000|2024-09-01 04:51:40|321.38|319.38|321.38|319.38|321.42|319.42|321.38|319.38|8
1725166310000|2024-09-01 04:51:50|321.4|319.4|321.47|319.47|321.47|319.47|321.4|319.4|9
1725166320000|2024-09-01 04:52:00|321.46|319.46|321.5|319.5|321.52|319.52|321.46|319.46|11
1725166330000|2024-09-01 04:52:10|321.49|319.49|321.49|319.49|321.49|319.49|321.49|319.49|1
1725166340000|2024-09-01 04:52:20|321.39|319.39|321.43|319.43|321.44|319.44|321.39|319.39|5
1725166350000|2024-09-01 04:52:30|321.44|319.44|321.46|319.46|321.46|319.46|321.44|319.44|8
1725166360000|2024-09-01 04:52:40|321.45|319.45|321.45|319.45|321.45|319.45|321.44|319.44|3
1725166370000|2024-09-01 04:52:50|321.47|319.47|321.52|319.52|321.52|319.52|321.47|319.47|5
1725166380000|2024-09-01 04:53:00|321.51|319.51|321.56|319.56|321.56|319.56|321.5|319.5|13
1725166390000|2024-09-01 04:53:10|321.57|319.57|321.51|319.51|321.58|319.58|321.51|319.51|9
1725166420000|2024-09-01 04:53:40|321.48|319.48|321.5|319.5|321.5|319.5|321.48|319.48|2
1725166440000|2024-09-01 04:54:00|321.48|319.48|321.49|319.49|321.49|319.49|321.48|319.48|2
1725166450000|2024-09-01 04:54:10|321.45|319.45|321.4|319.4|321.45|319.45|321.4|319.4|4
1725166460000|2024-09-01 04:54:20|321.39|319.39|321.39|319.39|321.41|319.41|321.39|319.39|3
1725166490000|2024-09-01 04:54:50|321.4|319.4|321.39|319.39|321.41|319.41|321.39|319.39|6
1725166510000|2024-09-01 04:55:10|321.32|319.32|321.31|319.31|321.34|319.34|321.31|319.31|4
1725166520000|2024-09-01 04:55:20|321.32|319.32|321.31|319.31|321.32|319.32|321.31|319.31|2
1725166530000|2024-09-01 04:55:30|321.34|319.34|321.32|319.32|321.34|319.34|321.31|319.31|13
1725166540000|2024-09-01 04:55:40|321.33|319.33|321.31|319.31|321.33|319.33|321.31|319.31|2
1725166550000|2024-09-01 04:55:50|321.34|319.34|321.34|319.34|321.35|319.35|321.31|319.31|15
1725166560000|2024-09-01 04:56:00|321.33|319.33|321.35|319.35|321.37|319.37|321.33|319.33|8
1725166570000|2024-09-01 04:56:10|321.36|319.36|321.33|319.33|321.37|319.37|321.33|319.33|12
1725166580000|2024-09-01 04:56:20|321.27|319.27|321.25|319.25|321.27|319.27|321.24|319.24|8
1725166590000|2024-09-01 04:56:30|321.26|319.26|321.28|319.28|321.29|319.29|321.26|319.26|7
1725166600000|2024-09-01 04:56:40|321.29|319.29|321.34|319.34|321.36|319.36|321.28|319.28|15
1725166610000|2024-09-01 04:56:50|321.33|319.33|321.32|319.32|321.34|319.34|321.31|319.31|13
1725166620000|2024-09-01 04:57:00|321.33|319.33|321.33|319.33|321.34|319.34|321.31|319.31|6
1725166630000|2024-09-01 04:57:10|321.34|319.34|321.37|319.37|321.39|319.39|321.33|319.33|21
1725166640000|2024-09-01 04:57:20|321.38|319.38|321.41|319.41|321.42|319.42|321.37|319.37|10
1725166650000|2024-09-01 04:57:30|321.42|319.42|321.48|319.48|321.51|319.51|321.42|319.42|12
1725166660000|2024-09-01 04:57:40|321.49|319.49|321.54|319.54|321.54|319.54|321.48|319.48|7
1725166670000|2024-09-01 04:57:50|321.55|319.55|321.58|319.58|321.6|319.6|321.55|319.55|7
1725166680000|2024-09-01 04:58:00|321.57|319.57|321.56|319.56|321.57|319.57|321.54|319.54|7
1725166700000|2024-09-01 04:58:20|321.55|319.55|321.44|319.44|321.55|319.55|321.44|319.44|3
1725166720000|2024-09-01 04:58:40|321.47|319.47|321.48|319.48|321.48|319.48|321.46|319.46|8
1725166730000|2024-09-01 04:58:50|321.47|319.47|321.53|319.53|321.56|319.56|321.47|319.47|11
1725166740000|2024-09-01 04:59:00|321.56|319.56|321.58|319.58|321.58|319.58|321.56|319.56|7
1725166750000|2024-09-01 04:59:10|321.59|319.59|321.65|319.65|321.66|319.66|321.59|319.59|7
1725166760000|2024-09-01 04:59:20|321.67|319.67|321.68|319.68|321.68|319.68|321.66|319.66|4
1725166770000|2024-09-01 04:59:30|321.67|319.67|321.67|319.67|321.69|319.69|321.67|319.67|7
1725166790000|2024-09-01 04:59:50|321.65|319.65|321.64|319.64|321.65|319.65|321.64|319.64|2
1725166800000|2024-09-01 05:00:00|321.62|319.62|321.54|319.54|321.62|319.62|321.52|319.52|13
1725166810000|2024-09-01 05:00:10|321.55|319.55|321.56|319.56|321.57|319.57|321.54|319.54|9
1725166820000|2024-09-01 05:00:20|321.6|319.6|321.59|319.59|321.6|319.6|321.59|319.59|2
1725166830000|2024-09-01 05:00:30|321.58|319.58|321.65|319.65|321.65|319.65|321.58|319.58|15
1725166840000|2024-09-01 05:00:40|321.66|319.66|321.75|319.75|321.76|319.76|321.66|319.66|7
1725166850000|2024-09-01 05:00:50|321.76|319.76|321.84|319.84|321.85|319.85|321.76|319.76|11
1725166860000|2024-09-01 05:01:00|321.85|319.85|321.88|319.88|321.91|319.91|321.84|319.84|14
1725166900000|2024-09-01 05:01:40|321.84|319.84|321.83|319.83|321.85|319.85|321.83|319.83|3
1725166910000|2024-09-01 05:01:50|321.84|319.84|321.83|319.83|321.86|319.86|321.83|319.83|9
1725166920000|2024-09-01 05:02:00|321.85|319.85|321.85|319.85|321.86|319.86|321.84|319.84|5
1725166930000|2024-09-01 05:02:10|321.84|319.84|321.84|319.84|321.84|319.84|321.84|319.84|1
1725166940000|2024-09-01 05:02:20|321.85|319.85|321.84|319.84|321.85|319.85|321.84|319.84|10
1725166950000|2024-09-01 05:02:30|321.8|319.8|321.72|319.72|321.8|319.8|321.72|319.72|9
1725166980000|2024-09-01 05:03:00|321.75|319.75|321.75|319.75|321.79|319.79|321.75|319.75|7
1725167000000|2024-09-01 05:03:20|321.72|319.72|321.72|319.72|321.72|319.72|321.72|319.72|1
1725167040000|2024-09-01 05:04:00|321.71|319.71|321.6|319.6|321.71|319.71|321.6|319.6|5
1725167050000|2024-09-01 05:04:10|321.59|319.59|321.57|319.57|321.59|319.59|321.57|319.57|2
1725167060000|2024-09-01 05:04:20|321.56|319.56|321.56|319.56|321.56|319.56|321.56|319.56|1
1725167090000|2024-09-01 05:04:50|321.55|319.55|321.49|319.49|321.55|319.55|321.49|319.49|5
1725167110000|2024-09-01 05:05:10|321.44|319.44|321.42|319.42|321.44|319.44|321.42|319.42|2
1725167120000|2024-09-01 05:05:20|321.43|319.43|321.43|319.43|321.43|319.43|321.43|319.43|1
1725167130000|2024-09-01 05:05:30|321.46|319.46|321.5|319.5|321.51|319.51|321.45|319.45|10
1725167140000|2024-09-01 05:05:40|321.51|319.51|321.49|319.49|321.51|319.51|321.49|319.49|2
1725167150000|2024-09-01 05:05:50|321.46|319.46|321.46|319.46|321.46|319.46|321.46|319.46|1
1725167160000|2024-09-01 05:06:00|321.48|319.48|321.47|319.47|321.52|319.52|321.47|319.47|4
1725167170000|2024-09-01 05:06:10|321.46|319.46|321.46|319.46|321.46|319.46|321.46|319.46|1
1725167180000|2024-09-01 05:06:20|321.41|319.41|321.39|319.39|321.41|319.41|321.38|319.38|4
1725167190000|2024-09-01 05:06:30|321.38|319.38|321.3|319.3|321.38|319.38|321.3|319.3|3
1725167220000|2024-09-01 05:07:00|321.29|319.29|321.21|319.21|321.29|319.29|321.21|319.21|4
1725167230000|2024-09-01 05:07:10|321.19|319.19|321.13|319.13|321.19|319.19|321.12|319.12|14
1725167240000|2024-09-01 05:07:20|321.14|319.14|321.13|319.13|321.14|319.14|321.11|319.11|16
1725167250000|2024-09-01 05:07:30|321.12|319.12|321.11|319.11|321.14|319.14|321.11|319.11|7
1725167270000|2024-09-01 05:07:50|321.13|319.13|321.17|319.17|321.17|319.17|321.13|319.13|2
1725167280000|2024-09-01 05:08:00|321.16|319.16|321.15|319.15|321.17|319.17|321.15|319.15|5
1725167290000|2024-09-01 05:08:10|321.17|319.17|321.17|319.17|321.18|319.18|321.16|319.16|5
1725167300000|2024-09-01 05:08:20|321.16|319.16|321.15|319.15|321.16|319.16|321.15|319.15|2
1725167310000|2024-09-01 05:08:30|321.16|319.16|321.17|319.17|321.17|319.17|321.16|319.16|6
1725167320000|2024-09-01 05:08:40|321.18|319.18|321.18|319.18|321.18|319.18|321.14|319.14|5
1725167330000|2024-09-01 05:08:50|321.2|319.2|321.26|319.26|321.27|319.27|321.18|319.18|15
1725167340000|2024-09-01 05:09:00|321.25|319.25|321.24|319.24|321.26|319.26|321.24|319.24|4
1725167360000|2024-09-01 05:09:20|321.23|319.23|321.2|319.2|321.23|319.23|321.2|319.2|2
1725167370000|2024-09-01 05:09:30|321.19|319.19|321.14|319.14|321.19|319.19|321.13|319.13|8
1725167380000|2024-09-01 05:09:40|321.12|319.12|321.12|319.12|321.15|319.15|321.12|319.12|15
1725167390000|2024-09-01 05:09:50|321.11|319.11|321.11|319.11|321.11|319.11|321.03|319.03|18
1725167400000|2024-09-01 05:10:00|321.1|319.1|321.08|319.08|321.11|319.11|321.08|319.08|4
1725167410000|2024-09-01 05:10:10|321.09|319.09|321.19|319.19|321.21|319.21|321.09|319.09|10
1725167420000|2024-09-01 05:10:20|321.2|319.2|321.27|319.27|321.27|319.27|321.2|319.2|11
1725167430000|2024-09-01 05:10:30|321.28|319.28|321.33|319.33|321.33|319.33|321.28|319.28|17
1725167440000|2024-09-01 05:10:40|321.32|319.32|321.36|319.36|321.37|319.37|321.3|319.3|12
1725167450000|2024-09-01 05:10:50|321.37|319.37|321.37|319.37|321.39|319.39|321.36|319.36|13
1725167460000|2024-09-01 05:11:00|321.38|319.38|321.35|319.35|321.39|319.39|321.35|319.35|16
1725167470000|2024-09-01 05:11:10|321.36|319.36|321.4|319.4|321.41|319.41|321.36|319.36|18
1725167480000|2024-09-01 05:11:20|321.41|319.41|321.44|319.44|321.44|319.44|321.4|319.4|16
1725167490000|2024-09-01 05:11:30|321.43|319.43|321.41|319.41|321.44|319.44|321.4|319.4|5
1725167500000|2024-09-01 05:11:40|321.42|319.42|321.43|319.43|321.43|319.43|321.41|319.41|8
1725167520000|2024-09-01 05:12:00|321.46|319.46|321.46|319.46|321.48|319.48|321.44|319.44|18
1725167530000|2024-09-01 05:12:10|321.47|319.47|321.48|319.48|321.5|319.5|321.46|319.46|15
1725167540000|2024-09-01 05:12:20|321.47|319.47|321.46|319.46|321.47|319.47|321.46|319.46|2
1725167560000|2024-09-01 05:12:40|321.44|319.44|321.41|319.41|321.44|319.44|321.41|319.41|5
1725167570000|2024-09-01 05:12:50|321.42|319.42|321.24|319.24|321.42|319.42|321.24|319.24|4
1725167580000|2024-09-01 05:13:00|321.23|319.23|321.11|319.11|321.32|319.32|321.09|319.09|22
1725167590000|2024-09-01 05:13:10|321.09|319.09|321.16|319.16|321.18|319.18|321.09|319.09|18
1725167600000|2024-09-01 05:13:20|321.18|319.18|321.21|319.21|321.22|319.22|321.13|319.13|16
1725167610000|2024-09-01 05:13:30|321.24|319.24|321.21|319.21|321.26|319.26|321.21|319.21|6
1725167620000|2024-09-01 05:13:40|321.19|319.19|321.24|319.24|321.25|319.25|321.19|319.19|12
1725167630000|2024-09-01 05:13:50|321.25|319.25|321.27|319.27|321.29|319.29|321.24|319.24|15
1725167640000|2024-09-01 05:14:00|321.25|319.25|321.3|319.3|321.31|319.31|321.23|319.23|14
1725167650000|2024-09-01 05:14:10|321.31|319.31|321.34|319.34|321.35|319.35|321.3|319.3|8
1725167660000|2024-09-01 05:14:20|321.36|319.36|321.36|319.36|321.37|319.37|321.35|319.35|5
1725167670000|2024-09-01 05:14:30|321.35|319.35|321.35|319.35|321.37|319.37|321.33|319.33|8
1725167680000|2024-09-01 05:14:40|321.36|319.36|321.36|319.36|321.37|319.37|321.34|319.34|10
1725167690000|2024-09-01 05:14:50|321.33|319.33|321.36|319.36|321.36|319.36|321.33|319.33|3
1725167700000|2024-09-01 05:15:00|321.38|319.38|321.53|319.53|321.53|319.53|321.38|319.38|18
1725167710000|2024-09-01 05:15:10|321.52|319.52|321.43|319.43|321.53|319.53|321.43|319.43|10
1725167730000|2024-09-01 05:15:30|321.42|319.42|321.41|319.41|321.42|319.42|321.41|319.41|2
1725167740000|2024-09-01 05:15:40|321.39|319.39|321.39|319.39|321.39|319.39|321.39|319.39|1
1725167750000|2024-09-01 05:15:50|321.35|319.35|321.33|319.33|321.35|319.35|321.32|319.32|3
1725167760000|2024-09-01 05:16:00|321.35|319.35|321.36|319.36|321.36|319.36|321.35|319.35|2
1725167770000|2024-09-01 05:16:10|321.38|319.38|321.43|319.43|321.44|319.44|321.38|319.38|9
1725167780000|2024-09-01 05:16:20|321.42|319.42|321.41|319.41|321.44|319.44|321.4|319.4|8
1725167790000|2024-09-01 05:16:30|321.39|319.39|321.39|319.39|321.39|319.39|321.39|319.39|1
1725167800000|2024-09-01 05:16:40|321.38|319.38|321.29|319.29|321.38|319.38|321.29|319.29|4
1725167810000|2024-09-01 05:16:50|321.3|319.3|321.33|319.33|321.33|319.33|321.3|319.3|3
1725167820000|2024-09-01 05:17:00|321.34|319.34|321.35|319.35|321.35|319.35|321.34|319.34|4
1725167830000|2024-09-01 05:17:10|321.36|319.36|321.43|319.43|321.44|319.44|321.36|319.36|10
1725167840000|2024-09-01 05:17:20|321.44|319.44|321.43|319.43|321.5|319.5|321.43|319.43|12
1725167850000|2024-09-01 05:17:30|321.44|319.44|321.43|319.43|321.46|319.46|321.43|319.43|15
1725167860000|2024-09-01 05:17:40|321.44|319.44|321.44|319.44|321.46|319.46|321.43|319.43|11
1725167870000|2024-09-01 05:17:50|321.45|319.45|321.49|319.49|321.49|319.49|321.44|319.44|10
1725167880000|2024-09-01 05:18:00|321.48|319.48|321.47|319.47|321.48|319.48|321.42|319.42|16
1725167890000|2024-09-01 05:18:10|321.48|319.48|321.48|319.48|321.52|319.52|321.48|319.48|14
1725167900000|2024-09-01 05:18:20|321.46|319.46|321.47|319.47|321.48|319.48|321.46|319.46|4
1725167910000|2024-09-01 05:18:30|321.45|319.45|321.45|319.45|321.45|319.45|321.45|319.45|1
1725167920000|2024-09-01 05:18:40|321.4|319.4|321.35|319.35|321.4|319.4|321.33|319.33|8
1725167930000|2024-09-01 05:18:50|321.36|319.36|321.46|319.46|321.46|319.46|321.36|319.36|15
1725167940000|2024-09-01 05:19:00|321.51|319.51|321.5|319.5|321.52|319.52|321.48|319.48|22
1725167950000|2024-09-01 05:19:10|321.51|319.51|321.49|319.49|321.51|319.51|321.49|319.49|8
1725167960000|2024-09-01 05:19:20|321.4|319.4|321.39|319.39|321.4|319.4|321.38|319.38|10
1725167980000|2024-09-01 05:19:40|321.41|319.41|321.4|319.4|321.43|319.43|321.4|319.4|4
1725167990000|2024-09-01 05:19:50|321.37|319.37|321.31|319.31|321.37|319.37|321.31|319.31|2
1725168010000|2024-09-01 05:20:10|321.26|319.26|321.25|319.25|321.26|319.26|321.25|319.25|2
1725168030000|2024-09-01 05:20:30|321.2|319.2|321.08|319.08|321.2|319.2|321.08|319.08|6
1725168040000|2024-09-01 05:20:40|321.1|319.1|321.21|319.21|321.24|319.24|321.1|319.1|18
1725168050000|2024-09-01 05:20:50|321.19|319.19|321.19|319.19|321.25|319.25|321.19|319.19|5
1725168060000|2024-09-01 05:21:00|321.16|319.16|320.99|318.99|321.16|319.16|320.95|318.95|8
1725168070000|2024-09-01 05:21:10|321|319|321.1|319.1|321.1|319.1|321|319|12
1725168080000|2024-09-01 05:21:20|321.11|319.11|321.07|319.07|321.13|319.13|321.07|319.07|14
1725168090000|2024-09-01 05:21:30|321.08|319.08|321.04|319.04|321.08|319.08|321|319|20
1725168100000|2024-09-01 05:21:40|321.03|319.03|321.11|319.11|321.11|319.11|321.03|319.03|17
1725168110000|2024-09-01 05:21:50|321.15|319.15|321.18|319.18|321.23|319.23|321.15|319.15|13
1725168120000|2024-09-01 05:22:00|321.13|319.13|321.09|319.09|321.13|319.13|321.09|319.09|10
1725168130000|2024-09-01 05:22:10|321.1|319.1|321.14|319.14|321.14|319.14|321.09|319.09|4
1725168140000|2024-09-01 05:22:20|321.15|319.15|321.12|319.12|321.17|319.17|321.12|319.12|17
1725168150000|2024-09-01 05:22:30|321.13|319.13|320.92|318.92|321.13|319.13|320.88|318.88|18
1725168160000|2024-09-01 05:22:40|320.93|318.93|320.92|318.92|320.98|318.98|320.92|318.92|15
1725168170000|2024-09-01 05:22:50|320.9|318.9|320.83|318.83|320.9|318.9|320.83|318.83|12
1725168180000|2024-09-01 05:23:00|320.84|318.84|320.72|318.72|320.84|318.84|320.64|318.64|16
1725168190000|2024-09-01 05:23:10|320.76|318.76|320.8|318.8|320.8|318.8|320.63|318.63|23
1725168200000|2024-09-01 05:23:20|320.83|318.83|320.89|318.89|320.92|318.92|320.83|318.83|17
1725168210000|2024-09-01 05:23:30|320.9|318.9|320.73|318.73|320.93|318.93|320.72|318.72|19
1725168220000|2024-09-01 05:23:40|320.71|318.71|320.59|318.59|320.74|318.74|320.53|318.53|22
1725168230000|2024-09-01 05:23:50|320.6|318.6|320.43|318.43|320.61|318.61|320.42|318.42|23
1725168240000|2024-09-01 05:24:00|320.44|318.44|320.55|318.55|320.55|318.55|320.44|318.44|20
1725168250000|2024-09-01 05:24:10|320.56|318.56|320.34|318.34|320.69|318.69|320.33|318.33|24
1725168260000|2024-09-01 05:24:20|320.35|318.35|320.54|318.54|320.54|318.54|320.35|318.35|20
1725168270000|2024-09-01 05:24:30|320.55|318.55|320.49|318.49|320.57|318.57|320.49|318.49|17
1725168280000|2024-09-01 05:24:40|320.43|318.43|320.4|318.4|320.43|318.43|320.37|318.37|6
1725168290000|2024-09-01 05:24:50|320.41|318.41|320.35|318.35|320.41|318.41|320.34|318.34|15
1725168300000|2024-09-01 05:25:00|320.34|318.34|320.38|318.38|320.47|318.47|320.32|318.32|21
1725168310000|2024-09-01 05:25:10|320.37|318.37|320.34|318.34|320.38|318.38|320.29|318.29|19
1725168320000|2024-09-01 05:25:20|320.33|318.33|320.16|318.16|320.33|318.33|320.16|318.16|16
1725168330000|2024-09-01 05:25:30|320.12|318.12|319.94|317.94|320.14|318.14|319.94|317.94|21
1725168340000|2024-09-01 05:25:40|319.93|317.93|320.06|318.06|320.07|318.07|319.93|317.93|25
1725168350000|2024-09-01 05:25:50|320.07|318.07|320.21|318.21|320.21|318.21|320.06|318.06|20
1725168360000|2024-09-01 05:26:00|320.22|318.22|320.22|318.22|320.38|318.38|320.22|318.22|26
1725168370000|2024-09-01 05:26:10|320.21|318.21|320.22|318.22|320.3|318.3|320.21|318.21|11
1725168380000|2024-09-01 05:26:20|320.26|318.26|320.22|318.22|320.31|318.31|320.22|318.22|22
1725168390000|2024-09-01 05:26:30|320.23|318.23|320.22|318.22|320.26|318.26|320.22|318.22|6
1725168400000|2024-09-01 05:26:40|320.21|318.21|320|318|320.21|318.21|320|318|17
1725168410000|2024-09-01 05:26:50|319.96|317.96|319.77|317.77|319.96|317.96|319.74|317.74|18
1725168420000|2024-09-01 05:27:00|319.78|317.78|319.4|317.4|319.89|317.89|319.4|317.4|27
1725168430000|2024-09-01 05:27:10|319.36|317.36|319.56|317.56|319.56|317.56|319.33|317.33|27
1725168440000|2024-09-01 05:27:20|319.6|317.6|319.73|317.73|319.77|317.77|319.6|317.6|22
1725168450000|2024-09-01 05:27:30|319.72|317.72|319.76|317.76|319.87|317.87|319.71|317.71|21
1725168460000|2024-09-01 05:27:40|319.77|317.77|319.76|317.76|319.86|317.86|319.7|317.7|23
1725168470000|2024-09-01 05:27:50|319.78|317.78|319.91|317.91|319.94|317.94|319.78|317.78|23
1725168480000|2024-09-01 05:28:00|319.92|317.92|320.16|318.16|320.17|318.17|319.92|317.92|30
1725168490000|2024-09-01 05:28:10|320.18|318.18|320.25|318.25|320.26|318.26|320.16|318.16|20
1725168500000|2024-09-01 05:28:20|320.24|318.24|320.51|318.51|320.54|318.54|320.23|318.23|22
1725168510000|2024-09-01 05:28:30|320.52|318.52|320.73|318.73|320.77|318.77|320.52|318.52|21
1725168520000|2024-09-01 05:28:40|320.72|318.72|320.55|318.55|320.72|318.72|320.55|318.55|10
1725168530000|2024-09-01 05:28:50|320.51|318.51|320.55|318.55|320.55|318.55|320.42|318.42|16
1725168540000|2024-09-01 05:29:00|320.58|318.58|320.6|318.6|320.6|318.6|320.52|318.52|14
1725168550000|2024-09-01 05:29:10|320.61|318.61|320.61|318.61|320.65|318.65|320.6|318.6|18
1725168560000|2024-09-01 05:29:20|320.59|318.59|320.57|318.57|320.61|318.61|320.5|318.5|20
1725168570000|2024-09-01 05:29:30|320.56|318.56|320.44|318.44|320.56|318.56|320.44|318.44|12
1725168580000|2024-09-01 05:29:40|320.43|318.43|320.41|318.41|320.43|318.43|320.4|318.4|13
1725168590000|2024-09-01 05:29:50|320.4|318.4|320.33|318.33|320.43|318.43|320.29|318.29|16
1725168600000|2024-09-01 05:30:00|320.34|318.34|320.1|318.1|320.34|318.34|320.09|318.09|23
1725168610000|2024-09-01 05:30:10|320.09|318.09|319.95|317.95|320.09|318.09|319.95|317.95|13
1725168620000|2024-09-01 05:30:20|319.98|317.98|319.88|317.88|319.98|317.98|319.87|317.87|20
1725168630000|2024-09-01 05:30:30|319.89|317.89|320.01|318.01|320.15|318.15|319.89|317.89|20
1725168640000|2024-09-01 05:30:40|320|318|320.06|318.06|320.06|318.06|319.92|317.92|14
1725168650000|2024-09-01 05:30:50|320.05|318.05|320.12|318.12|320.12|318.12|320.04|318.04|19
1725168660000|2024-09-01 05:31:00|320.13|318.13|320.23|318.23|320.23|318.23|320.13|318.13|20
1725168670000|2024-09-01 05:31:10|320.25|318.25|320.37|318.37|320.37|318.37|320.21|318.21|27
1725168680000|2024-09-01 05:31:20|320.38|318.38|320.49|318.49|320.49|318.49|320.34|318.34|14
1725168690000|2024-09-01 05:31:30|320.46|318.46|320.52|318.52|320.54|318.54|320.44|318.44|17
1725168700000|2024-09-01 05:31:40|320.54|318.54|320.65|318.65|320.65|318.65|320.54|318.54|17
1725168710000|2024-09-01 05:31:50|320.63|318.63|320.63|318.63|320.71|318.71|320.63|318.63|10
1725168720000|2024-09-01 05:32:00|320.62|318.62|320.66|318.66|320.66|318.66|320.62|318.62|11
1725168730000|2024-09-01 05:32:10|320.65|318.65|320.53|318.53|320.73|318.73|320.53|318.53|14
1725168740000|2024-09-01 05:32:20|320.54|318.54|320.59|318.59|320.59|318.59|320.39|318.39|20
1725168750000|2024-09-01 05:32:30|320.6|318.6|320.52|318.52|320.61|318.61|320.52|318.52|14
1725168760000|2024-09-01 05:32:40|320.48|318.48|320.36|318.36|320.48|318.48|320.33|318.33|11
1725168770000|2024-09-01 05:32:50|320.35|318.35|320.34|318.34|320.38|318.38|320.33|318.33|16
1725168780000|2024-09-01 05:33:00|320.33|318.33|320.14|318.14|320.33|318.33|320.12|318.12|10
1725168790000|2024-09-01 05:33:10|320.11|318.11|320.26|318.26|320.34|318.34|320.11|318.11|21
1725168800000|2024-09-01 05:33:20|320.27|318.27|320.28|318.28|320.28|318.28|320.25|318.25|15
1725168810000|2024-09-01 05:33:30|320.31|318.31|320.29|318.29|320.34|318.34|320.29|318.29|9
1725168820000|2024-09-01 05:33:40|320.25|318.25|320.05|318.05|320.25|318.25|320.01|318.01|9
1725168830000|2024-09-01 05:33:50|320.03|318.03|319.96|317.96|320.03|318.03|319.96|317.96|14
1725168840000|2024-09-01 05:34:00|319.93|317.93|319.74|317.74|319.93|317.93|319.62|317.62|15
1725168850000|2024-09-01 05:34:10|319.73|317.73|319.86|317.86|319.86|317.86|319.73|317.73|17
1725168860000|2024-09-01 05:34:20|319.83|317.83|319.78|317.78|319.9|317.9|319.78|317.78|20
1725168870000|2024-09-01 05:34:30|319.8|317.8|319.88|317.88|319.89|317.89|319.79|317.79|13
1725168880000|2024-09-01 05:34:40|319.87|317.87|319.79|317.79|319.87|317.87|319.78|317.78|20
1725168890000|2024-09-01 05:34:50|319.8|317.8|319.8|317.8|319.88|317.88|319.79|317.79|20
1725168900000|2024-09-01 05:35:00|319.81|317.81|319.79|317.79|319.86|317.86|319.78|317.78|17
1725168910000|2024-09-01 05:35:10|319.78|317.78|319.78|317.78|319.87|317.87|319.78|317.78|9
1725168920000|2024-09-01 05:35:20|319.79|317.79|319.95|317.95|319.95|317.95|319.79|317.79|14
1725168930000|2024-09-01 05:35:30|319.97|317.97|319.95|317.95|320|318|319.92|317.92|18
1725168940000|2024-09-01 05:35:40|319.94|317.94|319.98|317.98|320.03|318.03|319.94|317.94|22
1725168950000|2024-09-01 05:35:50|319.99|317.99|320.06|318.06|320.06|318.06|319.98|317.98|16
1725168960000|2024-09-01 05:36:00|320.09|318.09|319.96|317.96|320.1|318.1|319.95|317.95|17
1725168970000|2024-09-01 05:36:10|319.95|317.95|319.84|317.84|319.98|317.98|319.83|317.83|15
1725168980000|2024-09-01 05:36:20|319.87|317.87|319.92|317.92|319.97|317.97|319.87|317.87|17
1725168990000|2024-09-01 05:36:30|319.9|317.9|319.88|317.88|319.93|317.93|319.85|317.85|16
1725169000000|2024-09-01 05:36:40|319.89|317.89|319.85|317.85|319.9|317.9|319.78|317.78|19
1725169010000|2024-09-01 05:36:50|319.83|317.83|319.94|317.94|319.95|317.95|319.83|317.83|14
1725169020000|2024-09-01 05:37:00|319.93|317.93|319.97|317.97|320.05|318.05|319.92|317.92|23
1725169030000|2024-09-01 05:37:10|319.98|317.98|319.89|317.89|319.98|317.98|319.89|317.89|11
1725169040000|2024-09-01 05:37:20|319.9|317.9|320.04|318.04|320.04|318.04|319.9|317.9|15
1725169050000|2024-09-01 05:37:30|320.03|318.03|319.91|317.91|320.04|318.04|319.91|317.91|17
1725169060000|2024-09-01 05:37:40|319.94|317.94|319.89|317.89|319.94|317.94|319.88|317.88|10
1725169070000|2024-09-01 05:37:50|319.88|317.88|319.91|317.91|319.91|317.91|319.88|317.88|11
1725169080000|2024-09-01 05:38:00|319.9|317.9|320.03|318.03|320.03|318.03|319.89|317.89|22
1725169090000|2024-09-01 05:38:10|320.07|318.07|319.93|317.93|320.07|318.07|319.9|317.9|13
1725169100000|2024-09-01 05:38:20|319.94|317.94|319.98|317.98|320.07|318.07|319.92|317.92|14
1725169110000|2024-09-01 05:38:30|319.94|317.94|319.76|317.76|319.94|317.94|319.75|317.75|17
1725169120000|2024-09-01 05:38:40|319.75|317.75|319.73|317.73|319.76|317.76|319.73|317.73|7
1725169130000|2024-09-01 05:38:50|319.7|317.7|319.62|317.62|319.7|317.7|319.6|317.6|9
1725169140000|2024-09-01 05:39:00|319.53|317.53|319.1|317.1|319.53|317.53|319.1|317.1|8
1725169150000|2024-09-01 05:39:10|319.09|317.09|318.81|316.81|319.1|317.1|318.81|316.81|13
1725169160000|2024-09-01 05:39:20|318.82|316.82|318.83|316.83|318.89|316.89|318.78|316.78|23
1725169170000|2024-09-01 05:39:30|318.9|316.9|319.11|317.11|319.2|317.2|318.9|316.9|29
1725169180000|2024-09-01 05:39:40|319.1|317.1|318.89|316.89|319.12|317.12|318.89|316.89|18
1725169190000|2024-09-01 05:39:50|318.9|316.9|318.95|316.95|319.01|317.01|318.89|316.89|20
1725169200000|2024-09-01 05:40:00|318.93|316.93|318.8|316.8|318.96|316.96|318.8|316.8|15
1725169210000|2024-09-01 05:40:10|318.81|316.81|318.92|316.92|318.92|316.92|318.79|316.79|12
1725169220000|2024-09-01 05:40:20|318.94|316.94|319.42|317.42|319.42|317.42|318.94|316.94|23
1725169230000|2024-09-01 05:40:30|319.43|317.43|319.51|317.51|319.51|317.51|319.38|317.38|26
1725169240000|2024-09-01 05:40:40|319.52|317.52|319.41|317.41|319.52|317.52|319.39|317.39|22
1725169250000|2024-09-01 05:40:50|319.4|317.4|319.5|317.5|319.5|317.5|319.39|317.39|17
1725169260000|2024-09-01 05:41:00|319.52|317.52|319.72|317.72|319.83|317.83|319.49|317.49|25
1725169270000|2024-09-01 05:41:10|319.71|317.71|319.6|317.6|319.72|317.72|319.57|317.57|24
1725169280000|2024-09-01 05:41:20|319.62|317.62|319.7|317.7|319.73|317.73|319.62|317.62|16
1725169290000|2024-09-01 05:41:30|319.71|317.71|319.82|317.82|319.85|317.85|319.71|317.71|17
1725169300000|2024-09-01 05:41:40|319.79|317.79|319.8|317.8|319.8|317.8|319.7|317.7|8
1725169310000|2024-09-01 05:41:50|319.79|317.79|319.79|317.79|319.79|317.79|319.7|317.7|15
1725169320000|2024-09-01 05:42:00|319.82|317.82|320.01|318.01|320.01|318.01|319.82|317.82|10
1725169330000|2024-09-01 05:42:10|320.02|318.02|319.82|317.82|320.03|318.03|319.82|317.82|18
1725169340000|2024-09-01 05:42:20|319.83|317.83|319.96|317.96|319.98|317.98|319.83|317.83|10
1725169350000|2024-09-01 05:42:30|319.98|317.98|320|318|320.04|318.04|319.95|317.95|23
1725169360000|2024-09-01 05:42:40|320.01|318.01|320.06|318.06|320.1|318.1|320.01|318.01|15
1725169370000|2024-09-01 05:42:50|320.07|318.07|320.02|318.02|320.07|318.07|320.01|318.01|14
1725169380000|2024-09-01 05:43:00|320.06|318.06|320.24|318.24|320.24|318.24|320.02|318.02|26
1725169390000|2024-09-01 05:43:10|320.23|318.23|320.16|318.16|320.24|318.24|320.15|318.15|24
1725169400000|2024-09-01 05:43:20|320.17|318.17|320.22|318.22|320.23|318.23|320.17|318.17|24
1725169410000|2024-09-01 05:43:30|320.23|318.23|320.19|318.19|320.27|318.27|320.16|318.16|17
1725169420000|2024-09-01 05:43:40|320.18|318.18|320.14|318.14|320.19|318.19|320.14|318.14|11
1725169430000|2024-09-01 05:43:50|320.17|318.17|320.24|318.24|320.27|318.27|320.17|318.17|14
1725169440000|2024-09-01 05:44:00|320.22|318.22|319.89|317.89|320.22|318.22|319.89|317.89|15
1725169450000|2024-09-01 05:44:10|319.84|317.84|319.82|317.82|319.85|317.85|319.81|317.81|10
1725169460000|2024-09-01 05:44:20|319.81|317.81|319.78|317.78|319.82|317.82|319.78|317.78|5
1725169470000|2024-09-01 05:44:30|319.76|317.76|319.78|317.78|319.79|317.79|319.75|317.75|10
1725169480000|2024-09-01 05:44:40|319.79|317.79|319.76|317.76|319.81|317.81|319.76|317.76|16
1725169490000|2024-09-01 05:44:50|319.77|317.77|319.7|317.7|319.77|317.77|319.6|317.6|18
1725169500000|2024-09-01 05:45:00|319.69|317.69|319.7|317.7|319.72|317.72|319.67|317.67|13
1725169510000|2024-09-01 05:45:10|319.71|317.71|319.79|317.79|319.8|317.8|319.69|317.69|21
1725169520000|2024-09-01 05:45:20|319.78|317.78|319.88|317.88|319.88|317.88|319.78|317.78|21
1725169530000|2024-09-01 05:45:30|319.89|317.89|319.84|317.84|319.89|317.89|319.84|317.84|12
1725169540000|2024-09-01 05:45:40|319.85|317.85|319.79|317.79|319.85|317.85|319.77|317.77|13
1725169550000|2024-09-01 05:45:50|319.78|317.78|319.76|317.76|319.86|317.86|319.76|317.76|22
1725169560000|2024-09-01 05:46:00|319.75|317.75|319.87|317.87|319.88|317.88|319.75|317.75|16
1725169570000|2024-09-01 05:46:10|319.85|317.85|319.89|317.89|319.9|317.9|319.79|317.79|19
1725169580000|2024-09-01 05:46:20|319.87|317.87|319.89|317.89|319.91|317.91|319.87|317.87|9
1725169590000|2024-09-01 05:46:30|319.91|317.91|319.88|317.88|319.92|317.92|319.88|317.88|11
1725169600000|2024-09-01 05:46:40|319.87|317.87|319.92|317.92|319.94|317.94|319.87|317.87|13
1725169610000|2024-09-01 05:46:50|319.94|317.94|319.9|317.9|319.94|317.94|319.86|317.86|13
1725169620000|2024-09-01 05:47:00|319.91|317.91|320|318|320.02|318.02|319.91|317.91|24
1725169630000|2024-09-01 05:47:10|319.99|317.99|319.9|317.9|320|318|319.9|317.9|10
1725169640000|2024-09-01 05:47:20|319.84|317.84|319.8|317.8|319.88|317.88|319.8|317.8|9
1725169650000|2024-09-01 05:47:30|319.82|317.82|319.87|317.87|319.88|317.88|319.8|317.8|13
1725169660000|2024-09-01 05:47:40|319.88|317.88|319.87|317.87|319.89|317.89|319.87|317.87|7
1725169670000|2024-09-01 05:47:50|319.89|317.89|319.83|317.83|319.91|317.91|319.8|317.8|14
1725169680000|2024-09-01 05:48:00|319.87|317.87|319.82|317.82|319.9|317.9|319.82|317.82|18
1725169690000|2024-09-01 05:48:10|319.78|317.78|319.78|317.78|319.78|317.78|319.78|317.78|1
1725169700000|2024-09-01 05:48:20|319.77|317.77|319.68|317.68|319.77|317.77|319.67|317.67|5
1725169710000|2024-09-01 05:48:30|319.67|317.67|319.77|317.77|319.79|317.79|319.67|317.67|9
1725169720000|2024-09-01 05:48:40|319.75|317.75|319.73|317.73|319.75|317.75|319.73|317.73|2
1725169730000|2024-09-01 05:48:50|319.69|317.69|319.75|317.75|319.75|317.75|319.67|317.67|14
1725169740000|2024-09-01 05:49:00|319.76|317.76|319.72|317.72|319.79|317.79|319.72|317.72|10
1725169750000|2024-09-01 05:49:10|319.69|317.69|319.78|317.78|319.8|317.8|319.69|317.69|21
1725169760000|2024-09-01 05:49:20|319.79|317.79|319.79|317.79|319.8|317.8|319.76|317.76|10
1725169770000|2024-09-01 05:49:30|319.78|317.78|319.72|317.72|319.78|317.78|319.72|317.72|5
1725169780000|2024-09-01 05:49:40|319.75|317.75|319.75|317.75|319.75|317.75|319.72|317.72|11
1725169790000|2024-09-01 05:49:50|319.72|317.72|319.6|317.6|319.72|317.72|319.6|317.6|11
1725169800000|2024-09-01 05:50:00|319.7|317.7|319.64|317.64|319.7|317.7|319.64|317.64|9
1725169810000|2024-09-01 05:50:10|319.63|317.63|319.45|317.45|319.63|317.63|319.45|317.45|17
1725169820000|2024-09-01 05:50:20|319.44|317.44|319.42|317.42|319.44|317.44|319.38|317.38|9
1725169830000|2024-09-01 05:50:30|319.46|317.46|319.39|317.39|319.53|317.53|319.39|317.39|18
1725169840000|2024-09-01 05:50:40|319.38|317.38|319.22|317.22|319.38|317.38|319.17|317.17|23
1725169850000|2024-09-01 05:50:50|319.21|317.21|319.52|317.52|319.53|317.53|319.21|317.21|27
1725169860000|2024-09-01 05:51:00|319.53|317.53|319.28|317.28|319.6|317.6|319.28|317.28|15
1725169870000|2024-09-01 05:51:10|319.27|317.27|319.22|317.22|319.28|317.28|319.22|317.22|9
1725169880000|2024-09-01 05:51:20|319.23|317.23|319.12|317.12|319.23|317.23|319.12|317.12|13
1725169890000|2024-09-01 05:51:30|319.11|317.11|319.1|317.1|319.11|317.11|319.08|317.08|9
1725169900000|2024-09-01 05:51:40|319.13|317.13|319.22|317.22|319.22|317.22|319.1|317.1|20
1725169910000|2024-09-01 05:51:50|319.25|317.25|319.19|317.19|319.28|317.28|319.16|317.16|21
1725169920000|2024-09-01 05:52:00|319.18|317.18|319.22|317.22|319.23|317.23|319.14|317.14|21
1725169930000|2024-09-01 05:52:10|319.19|317.19|319.17|317.17|319.22|317.22|319.12|317.12|22
1725169940000|2024-09-01 05:52:20|319.16|317.16|319.25|317.25|319.25|317.25|319.14|317.14|17
1725169950000|2024-09-01 05:52:30|319.23|317.23|319.23|317.23|319.27|317.27|319.21|317.21|21
1725169960000|2024-09-01 05:52:40|319.19|317.19|319.12|317.12|319.22|317.22|319.12|317.12|13
1725169970000|2024-09-01 05:52:50|319.08|317.08|319.03|317.03|319.08|317.08|319.03|317.03|11
1725169980000|2024-09-01 05:53:00|319.07|317.07|318.43|316.43|319.07|317.07|318.43|316.43|23
1725169990000|2024-09-01 05:53:10|318.45|316.45|318.67|316.67|318.67|316.67|318.36|316.36|22
1725170000000|2024-09-01 05:53:20|318.65|316.65|318.87|316.87|318.89|316.89|318.64|316.64|27
1725170010000|2024-09-01 05:53:30|318.86|316.86|318.91|316.91|318.92|316.92|318.86|316.86|22
1725170020000|2024-09-01 05:53:40|318.9|316.9|318.95|316.95|318.95|316.95|318.9|316.9|23
1725170030000|2024-09-01 05:53:50|318.94|316.94|319.01|317.01|319.05|317.05|318.94|316.94|18
1725170040000|2024-09-01 05:54:00|319.05|317.05|319.05|317.05|319.08|317.08|318.98|316.98|22
1725170050000|2024-09-01 05:54:10|319.06|317.06|318.9|316.9|319.07|317.07|318.84|316.84|18
1725170060000|2024-09-01 05:54:20|318.91|316.91|318.8|316.8|318.91|316.91|318.77|316.77|19
1725170070000|2024-09-01 05:54:30|318.78|316.78|318.79|316.79|318.8|316.8|318.72|316.72|22
1725170080000|2024-09-01 05:54:40|318.81|316.81|318.88|316.88|318.92|316.92|318.81|316.81|9
1725170090000|2024-09-01 05:54:50|318.84|316.84|318.8|316.8|318.84|316.84|318.73|316.73|12
1725170100000|2024-09-01 05:55:00|318.79|316.79|318.88|316.88|318.89|316.89|318.79|316.79|19
1725170110000|2024-09-01 05:55:10|318.89|316.89|318.97|316.97|318.97|316.97|318.88|316.88|14
1725170120000|2024-09-01 05:55:20|318.98|316.98|318.99|316.99|319|317|318.97|316.97|19
1725170130000|2024-09-01 05:55:30|318.98|316.98|319.01|317.01|319.02|317.02|318.98|316.98|14
1725170140000|2024-09-01 05:55:40|318.99|316.99|319.09|317.09|319.09|317.09|318.99|316.99|12
1725170150000|2024-09-01 05:55:50|319.08|317.08|319.1|317.1|319.1|317.1|319.07|317.07|14
1725170160000|2024-09-01 05:56:00|319.08|317.08|319.07|317.07|319.09|317.09|319.07|317.07|4
1725170170000|2024-09-01 05:56:10|319.08|317.08|319.08|317.08|319.1|317.1|319.06|317.06|8
1725170180000|2024-09-01 05:56:20|319.07|317.07|319.08|317.08|319.09|317.09|319.06|317.06|6
1725170190000|2024-09-01 05:56:30|319.09|317.09|319.17|317.17|319.2|317.2|319.09|317.09|18
1725170200000|2024-09-01 05:56:40|319.19|317.19|319.29|317.29|319.29|317.29|319.19|317.19|12
1725170210000|2024-09-01 05:56:50|319.3|317.3|319.26|317.26|319.3|317.3|319.26|317.26|8
1725170220000|2024-09-01 05:57:00|319.15|317.15|319.27|317.27|319.28|317.28|319.14|317.14|22
1725170230000|2024-09-01 05:57:10|319.26|317.26|319.31|317.31|319.33|317.33|319.26|317.26|14
1725170240000|2024-09-01 05:57:20|319.32|317.32|319.26|317.26|319.35|317.35|319.26|317.26|16
1725170250000|2024-09-01 05:57:30|319.27|317.27|319.28|317.28|319.29|317.29|319.26|317.26|6
1725170260000|2024-09-01 05:57:40|319.29|317.29|319.29|317.29|319.32|317.32|319.27|317.27|7
1725170270000|2024-09-01 05:57:50|319.27|317.27|319.21|317.21|319.27|317.27|319.21|317.21|4
1725170280000|2024-09-01 05:58:00|319.22|317.22|319.28|317.28|319.35|317.35|319.22|317.22|12
1725170290000|2024-09-01 05:58:10|319.29|317.29|319.29|317.29|319.34|317.34|319.28|317.28|11
1725170300000|2024-09-01 05:58:20|319.3|317.3|319.31|317.31|319.31|317.31|319.3|317.3|2
1725170310000|2024-09-01 05:58:30|319.29|317.29|319.28|317.28|319.32|317.32|319.28|317.28|8
1725170320000|2024-09-01 05:58:40|319.23|317.23|319.19|317.19|319.23|317.23|319.17|317.17|12
1725170330000|2024-09-01 05:58:50|319.17|317.17|319.25|317.25|319.25|317.25|319.17|317.17|21
1725170340000|2024-09-01 05:59:00|319.23|317.23|319.28|317.28|319.3|317.3|319.23|317.23|20
1725170350000|2024-09-01 05:59:10|319.27|317.27|319.26|317.26|319.27|317.27|319.26|317.26|2
1725170360000|2024-09-01 05:59:20|319.25|317.25|319.01|317.01|319.25|317.25|319|317|5
1725170370000|2024-09-01 05:59:30|319|317|319|317|319.05|317.05|319|317|7
1725170380000|2024-09-01 05:59:40|318.97|316.97|318.97|316.97|319|317|318.97|316.97|9
1725170390000|2024-09-01 05:59:50|319|317|319|317|319.02|317.02|318.97|316.97|9
1725170400000|2024-09-01 06:00:00|318.99|316.99|318.97|316.97|319.01|317.01|318.97|316.97|17
1725170410000|2024-09-01 06:00:10|318.92|316.92|319.01|317.01|319.01|317.01|318.85|316.85|14
1725170420000|2024-09-01 06:00:20|319|317|319.12|317.12|319.12|317.12|319|317|13
1725170430000|2024-09-01 06:00:30|319.08|317.08|318.97|316.97|319.08|317.08|318.97|316.97|6
1725170440000|2024-09-01 06:00:40|318.92|316.92|318.95|316.95|318.95|316.95|318.85|316.85|7
1725170450000|2024-09-01 06:00:50|318.97|316.97|319.16|317.16|319.16|317.16|318.95|316.95|14
1725170460000|2024-09-01 06:01:00|319.17|317.17|319.22|317.22|319.22|317.22|319.17|317.17|15
1725170470000|2024-09-01 06:01:10|319.2|317.2|319.12|317.12|319.2|317.2|319.08|317.08|15
1725170480000|2024-09-01 06:01:20|319.11|317.11|319.22|317.22|319.22|317.22|319.11|317.11|17
1725170490000|2024-09-01 06:01:30|319.23|317.23|319.26|317.26|319.26|317.26|319.22|317.22|15
1725170500000|2024-09-01 06:01:40|319.29|317.29|319.21|317.21|319.3|317.3|319.21|317.21|6
1725170510000|2024-09-01 06:01:50|319.2|317.2|319.08|317.08|319.2|317.2|319.08|317.08|4
1725170520000|2024-09-01 06:02:00|319.02|317.02|318.92|316.92|319.02|317.02|318.9|316.9|10
1725170530000|2024-09-01 06:02:10|318.94|316.94|319.06|317.06|319.08|317.08|318.94|316.94|22
1725170540000|2024-09-01 06:02:20|319.07|317.07|319.12|317.12|319.15|317.15|319.04|317.04|16
1725170550000|2024-09-01 06:02:30|319.13|317.13|319.13|317.13|319.17|317.17|319.11|317.11|16
1725170560000|2024-09-01 06:02:40|319.18|317.18|319.24|317.24|319.27|317.27|319.18|317.18|12
1725170570000|2024-09-01 06:02:50|319.25|317.25|319.3|317.3|319.34|317.34|319.24|317.24|16
1725170580000|2024-09-01 06:03:00|319.31|317.31|319.4|317.4|319.4|317.4|319.3|317.3|16
1725170590000|2024-09-01 06:03:10|319.37|317.37|319.41|317.41|319.41|317.41|319.37|317.37|7
1725170600000|2024-09-01 06:03:20|319.39|317.39|319.37|317.37|319.39|317.39|319.36|317.36|4
1725170610000|2024-09-01 06:03:30|319.36|317.36|319.36|317.36|319.36|317.36|319.36|317.36|1
1725170620000|2024-09-01 06:03:40|319.37|317.37|319.4|317.4|319.4|317.4|319.36|317.36|6
1725170630000|2024-09-01 06:03:50|319.39|317.39|319.4|317.4|319.4|317.4|319.38|317.38|4
1725170640000|2024-09-01 06:04:00|319.41|317.41|319.43|317.43|319.43|317.43|319.38|317.38|12
1725170650000|2024-09-01 06:04:10|319.54|317.54|319.58|317.58|319.58|317.58|319.54|317.54|2
1725170660000|2024-09-01 06:04:20|319.61|317.61|319.67|317.67|319.67|317.67|319.61|317.61|3
1725170670000|2024-09-01 06:04:30|319.61|317.61|319.58|317.58|319.61|317.61|319.57|317.57|3
1725170680000|2024-09-01 06:04:40|319.6|317.6|319.57|317.57|319.6|317.6|319.57|317.57|3
1725170690000|2024-09-01 06:04:50|319.55|317.55|319.66|317.66|319.66|317.66|319.54|317.54|14
1725170700000|2024-09-01 06:05:00|319.65|317.65|319.67|317.67|319.7|317.7|319.65|317.65|18
1725170710000|2024-09-01 06:05:10|319.69|317.69|319.76|317.76|319.76|317.76|319.67|317.67|16
1725170720000|2024-09-01 06:05:20|319.77|317.77|319.7|317.7|319.8|317.8|319.69|317.69|18
1725170730000|2024-09-01 06:05:30|319.71|317.71|319.56|317.56|319.73|317.73|319.56|317.56|15
1725170740000|2024-09-01 06:05:40|319.59|317.59|319.6|317.6|319.6|317.6|319.59|317.59|2
1725170750000|2024-09-01 06:05:50|319.61|317.61|319.56|317.56|319.62|317.62|319.56|317.56|10
1725170760000|2024-09-01 06:06:00|319.51|317.51|319.35|317.35|319.51|317.51|319.35|317.35|8
1725170770000|2024-09-01 06:06:10|319.34|317.34|319.41|317.41|319.41|317.41|319.33|317.33|16
1725170780000|2024-09-01 06:06:20|319.42|317.42|319.45|317.45|319.47|317.47|319.4|317.4|15
1725170790000|2024-09-01 06:06:30|319.46|317.46|319.58|317.58|319.58|317.58|319.46|317.46|15
1725170810000|2024-09-01 06:06:50|319.6|317.6|319.68|317.68|319.68|317.68|319.6|317.6|6
1725170820000|2024-09-01 06:07:00|319.67|317.67|319.68|317.68|319.7|317.7|319.67|317.67|11
1725170830000|2024-09-01 06:07:10|319.65|317.65|319.63|317.63|319.65|317.65|319.63|317.63|2
1725170840000|2024-09-01 06:07:20|319.62|317.62|319.61|317.61|319.62|317.62|319.61|317.61|2
1725170850000|2024-09-01 06:07:30|319.62|317.62|319.67|317.67|319.67|317.67|319.62|317.62|3
1725170860000|2024-09-01 06:07:40|319.66|317.66|319.68|317.68|319.69|317.69|319.65|317.65|12
1725170870000|2024-09-01 06:07:50|319.71|317.71|319.77|317.77|319.77|317.77|319.7|317.7|12
1725170880000|2024-09-01 06:08:00|319.78|317.78|319.76|317.76|319.78|317.78|319.7|317.7|18
1725170890000|2024-09-01 06:08:10|319.77|317.77|319.79|317.79|319.79|317.79|319.73|317.73|13
1725170900000|2024-09-01 06:08:20|319.78|317.78|319.8|317.8|319.81|317.81|319.77|317.77|13
1725170910000|2024-09-01 06:08:30|319.82|317.82|319.8|317.8|319.82|317.82|319.8|317.8|5
1725170920000|2024-09-01 06:08:40|319.81|317.81|319.8|317.8|319.87|317.87|319.8|317.8|5
1725170930000|2024-09-01 06:08:50|319.77|317.77|319.76|317.76|319.78|317.78|319.76|317.76|6
1725170940000|2024-09-01 06:09:00|319.78|317.78|319.78|317.78|319.79|317.79|319.76|317.76|9
1725170950000|2024-09-01 06:09:10|319.79|317.79|319.77|317.77|319.79|317.79|319.77|317.77|3
1725170960000|2024-09-01 06:09:20|319.76|317.76|319.8|317.8|319.8|317.8|319.76|317.76|6
1725170970000|2024-09-01 06:09:30|319.87|317.87|319.83|317.83|319.87|317.87|319.81|317.81|4
1725170980000|2024-09-01 06:09:40|319.85|317.85|319.86|317.86|319.88|317.88|319.85|317.85|12
1725170990000|2024-09-01 06:09:50|319.87|317.87|319.87|317.87|319.88|317.88|319.87|317.87|5
1725171000000|2024-09-01 06:10:00|319.88|317.88|319.88|317.88|319.88|317.88|319.86|317.86|7
1725171010000|2024-09-01 06:10:10|319.92|317.92|320.03|318.03|320.03|318.03|319.92|317.92|17
1725171020000|2024-09-01 06:10:20|320.02|318.02|320.08|318.08|320.09|318.09|319.99|317.99|13
1725171030000|2024-09-01 06:10:30|320.12|318.12|320.17|318.17|320.17|318.17|320.12|318.12|5
1725171040000|2024-09-01 06:10:40|320.19|318.19|320.23|318.23|320.23|318.23|320.19|318.19|8
1725171050000|2024-09-01 06:10:50|320.22|318.22|320.14|318.14|320.25|318.25|320.14|318.14|7
1725171060000|2024-09-01 06:11:00|320.16|318.16|320.24|318.24|320.25|318.25|320.16|318.16|13
1725171070000|2024-09-01 06:11:10|320.25|318.25|320.26|318.26|320.26|318.26|320.23|318.23|10
1725171080000|2024-09-01 06:11:20|320.27|318.27|320.29|318.29|320.31|318.31|320.27|318.27|9
1725171090000|2024-09-01 06:11:30|320.3|318.3|320.39|318.39|320.4|318.4|320.3|318.3|12
1725171100000|2024-09-01 06:11:40|320.4|318.4|320.41|318.41|320.42|318.42|320.39|318.39|13
1725171110000|2024-09-01 06:11:50|320.4|318.4|320.45|318.45|320.45|318.45|320.4|318.4|10
1725171120000|2024-09-01 06:12:00|320.44|318.44|320.41|318.41|320.44|318.44|320.41|318.41|6
1725171140000|2024-09-01 06:12:20|320.42|318.42|320.43|318.43|320.44|318.44|320.42|318.42|3
1725171150000|2024-09-01 06:12:30|320.41|318.41|320.47|318.47|320.47|318.47|320.41|318.41|7
1725171160000|2024-09-01 06:12:40|320.48|318.48|320.48|318.48|320.49|318.49|320.47|318.47|7
1725171170000|2024-09-01 06:12:50|320.49|318.49|320.48|318.48|320.5|318.5|320.48|318.48|3
1725171180000|2024-09-01 06:13:00|320.51|318.51|320.54|318.54|320.55|318.55|320.51|318.51|15
1725171190000|2024-09-01 06:13:10|320.55|318.55|320.59|318.59|320.62|318.62|320.55|318.55|6
1725171200000|2024-09-01 06:13:20|320.61|318.61|320.57|318.57|320.62|318.62|320.55|318.55|9
1725171210000|2024-09-01 06:13:30|320.55|318.55|320.54|318.54|320.56|318.56|320.52|318.52|13
1725171220000|2024-09-01 06:13:40|320.55|318.55|320.52|318.52|320.55|318.55|320.52|318.52|5
1725171230000|2024-09-01 06:13:50|320.48|318.48|320.39|318.39|320.48|318.48|320.39|318.39|4
1725171240000|2024-09-01 06:14:00|320.42|318.42|320.46|318.46|320.46|318.46|320.41|318.41|17
1725171250000|2024-09-01 06:14:10|320.47|318.47|320.49|318.49|320.5|318.5|320.46|318.46|7
1725171260000|2024-09-01 06:14:20|320.52|318.52|320.52|318.52|320.52|318.52|320.52|318.52|1
1725171270000|2024-09-01 06:14:30|320.54|318.54|320.57|318.57|320.59|318.59|320.54|318.54|15
1725171280000|2024-09-01 06:14:40|320.56|318.56|320.46|318.46|320.56|318.56|320.42|318.42|7
1725171290000|2024-09-01 06:14:50|320.45|318.45|320.45|318.45|320.45|318.45|320.45|318.45|1
1725171300000|2024-09-01 06:15:00|320.43|318.43|320.23|318.23|320.43|318.43|320.23|318.23|22
1725171310000|2024-09-01 06:15:10|320.25|318.25|320.27|318.27|320.28|318.28|320.23|318.23|13
1725171320000|2024-09-01 06:15:20|320.26|318.26|320.25|318.25|320.27|318.27|320.25|318.25|11
1725171330000|2024-09-01 06:15:30|320.26|318.26|320.25|318.25|320.26|318.26|320.25|318.25|2
1725171340000|2024-09-01 06:15:40|320.24|318.24|320.24|318.24|320.24|318.24|320.24|318.24|1
1725171350000|2024-09-01 06:15:50|320.21|318.21|320.12|318.12|320.21|318.21|320.12|318.12|6
1725171360000|2024-09-01 06:16:00|320.11|318.11|320.17|318.17|320.17|318.17|320.09|318.09|7
1725171370000|2024-09-01 06:16:10|320.19|318.19|320.19|318.19|320.19|318.19|320.15|318.15|7
1725171380000|2024-09-01 06:16:20|320.08|318.08|319.99|317.99|320.08|318.08|319.99|317.99|4
1725171390000|2024-09-01 06:16:30|320.01|318.01|320.07|318.07|320.07|318.07|320.01|318.01|8
1725171400000|2024-09-01 06:16:40|320.08|318.08|320.09|318.09|320.09|318.09|320.08|318.08|2
1725171410000|2024-09-01 06:16:50|320.1|318.1|320.1|318.1|320.1|318.1|320.1|318.1|1
1725171420000|2024-09-01 06:17:00|320.11|318.11|320.11|318.11|320.11|318.11|320.11|318.11|1
1725171440000|2024-09-01 06:17:20|320.07|318.07|320.04|318.04|320.07|318.07|320.04|318.04|2
1725171450000|2024-09-01 06:17:30|320.05|318.05|320.11|318.11|320.11|318.11|320.05|318.05|7
1725171480000|2024-09-01 06:18:00|320.19|318.19|320.26|318.26|320.26|318.26|320.19|318.19|2
1725171490000|2024-09-01 06:18:10|320.24|318.24|320.23|318.23|320.25|318.25|320.23|318.23|3
1725171500000|2024-09-01 06:18:20|320.2|318.2|320.2|318.2|320.21|318.21|320.19|318.19|4
1725171510000|2024-09-01 06:18:30|320.22|318.22|320.3|318.3|320.3|318.3|320.22|318.22|7
1725171520000|2024-09-01 06:18:40|320.33|318.33|320.37|318.37|320.37|318.37|320.32|318.32|10
1725171530000|2024-09-01 06:18:50|320.35|318.35|320.32|318.32|320.35|318.35|320.32|318.32|6
1725171540000|2024-09-01 06:19:00|320.34|318.34|320.32|318.32|320.34|318.34|320.32|318.32|3
1725171560000|2024-09-01 06:19:20|320.3|318.3|320.27|318.27|320.3|318.3|320.27|318.27|5
1725171570000|2024-09-01 06:19:30|320.26|318.26|320.25|318.25|320.26|318.26|320.25|318.25|2
1725171590000|2024-09-01 06:19:50|320.24|318.24|320.24|318.24|320.24|318.24|320.24|318.24|1
1725171600000|2024-09-01 06:20:00|320.23|318.23|320.25|318.25|320.25|318.25|320.23|318.23|3
1725171610000|2024-09-01 06:20:10|320.24|318.24|320.12|318.12|320.24|318.24|320.12|318.12|5
1725171620000|2024-09-01 06:20:20|320.11|318.11|320|318|320.11|318.11|320|318|4
1725171630000|2024-09-01 06:20:30|320.02|318.02|320.03|318.03|320.06|318.06|320.02|318.02|9
1725171640000|2024-09-01 06:20:40|320.05|318.05|320.06|318.06|320.08|318.08|320.02|318.02|14
1725171650000|2024-09-01 06:20:50|320.07|318.07|320.08|318.08|320.09|318.09|320.06|318.06|7
1725171660000|2024-09-01 06:21:00|320.07|318.07|320.05|318.05|320.08|318.08|320.05|318.05|12
1725171670000|2024-09-01 06:21:10|320.04|318.04|320.04|318.04|320.04|318.04|320.04|318.04|1
1725171680000|2024-09-01 06:21:20|320|318|320|318|320|318|320|318|1
1725171700000|2024-09-01 06:21:40|319.98|317.98|319.99|317.99|319.99|317.99|319.98|317.98|2
1725171720000|2024-09-01 06:22:00|320.02|318.02|319.99|317.99|320.02|318.02|319.99|317.99|4
1725171730000|2024-09-01 06:22:10|320.01|318.01|320.01|318.01|320.01|318.01|320.01|318.01|1
1725171740000|2024-09-01 06:22:20|320.05|318.05|320.04|318.04|320.06|318.06|320|318|15
1725171750000|2024-09-01 06:22:30|320.03|318.03|320.05|318.05|320.06|318.06|320.03|318.03|6
1725171760000|2024-09-01 06:22:40|320.06|318.06|320.06|318.06|320.07|318.07|320.04|318.04|10
1725171770000|2024-09-01 06:22:50|320.05|318.05|320.05|318.05|320.07|318.07|320.05|318.05|6
1725171790000|2024-09-01 06:23:10|320.02|318.02|320.01|318.01|320.02|318.02|320.01|318.01|2
1725171800000|2024-09-01 06:23:20|320.02|318.02|320.05|318.05|320.05|318.05|320.02|318.02|3
1725171810000|2024-09-01 06:23:30|320.06|318.06|320.12|318.12|320.12|318.12|320.06|318.06|7
1725171820000|2024-09-01 06:23:40|320.15|318.15|320.19|318.19|320.21|318.21|320.1|318.1|12
1725171830000|2024-09-01 06:23:50|320.18|318.18|320.19|318.19|320.19|318.19|320.18|318.18|2
1725171840000|2024-09-01 06:24:00|320.18|318.18|320.2|318.2|320.23|318.23|320.18|318.18|10
1725171850000|2024-09-01 06:24:10|320.24|318.24|320.23|318.23|320.25|318.25|320.21|318.21|11
1725171860000|2024-09-01 06:24:20|320.24|318.24|320.24|318.24|320.24|318.24|320.24|318.24|1
1725171870000|2024-09-01 06:24:30|320.25|318.25|320.28|318.28|320.29|318.29|320.25|318.25|3
1725171880000|2024-09-01 06:24:40|320.27|318.27|320.3|318.3|320.3|318.3|320.27|318.27|11
1725171890000|2024-09-01 06:24:50|320.29|318.29|320.36|318.36|320.36|318.36|320.29|318.29|11
1725171900000|2024-09-01 06:25:00|320.35|318.35|320.44|318.44|320.45|318.45|320.35|318.35|14
1725171910000|2024-09-01 06:25:10|320.42|318.42|320.42|318.42|320.42|318.42|320.42|318.42|1
1725171920000|2024-09-01 06:25:20|320.4|318.4|320.44|318.44|320.44|318.44|320.38|318.38|6
1725171930000|2024-09-01 06:25:30|320.45|318.45|320.51|318.51|320.52|318.52|320.45|318.45|9
1725171940000|2024-09-01 06:25:40|320.52|318.52|320.57|318.57|320.57|318.57|320.52|318.52|3
1725171960000|2024-09-01 06:26:00|320.58|318.58|320.6|318.6|320.6|318.6|320.58|318.58|5
1725171980000|2024-09-01 06:26:20|320.62|318.62|320.65|318.65|320.65|318.65|320.62|318.62|3
1725172000000|2024-09-01 06:26:40|320.66|318.66|320.62|318.62|320.66|318.66|320.62|318.62|3
1725172020000|2024-09-01 06:27:00|320.64|318.64|320.63|318.63|320.66|318.66|320.63|318.63|6
1725172030000|2024-09-01 06:27:10|320.62|318.62|320.62|318.62|320.62|318.62|320.62|318.62|1
1725172040000|2024-09-01 06:27:20|320.64|318.64|320.63|318.63|320.64|318.64|320.63|318.63|2
1725172060000|2024-09-01 06:27:40|320.62|318.62|320.62|318.62|320.62|318.62|320.62|318.62|1
1725172070000|2024-09-01 06:27:50|320.61|318.61|320.62|318.62|320.62|318.62|320.6|318.6|4
1725172100000|2024-09-01 06:28:20|320.63|318.63|320.65|318.65|320.66|318.66|320.63|318.63|7
1725172110000|2024-09-01 06:28:30|320.64|318.64|320.65|318.65|320.66|318.66|320.63|318.63|7
1725172120000|2024-09-01 06:28:40|320.64|318.64|320.64|318.64|320.64|318.64|320.64|318.64|1
1725172130000|2024-09-01 06:28:50|320.63|318.63|320.62|318.62|320.63|318.63|320.62|318.62|2
1725172170000|2024-09-01 06:29:30|320.65|318.65|320.66|318.66|320.66|318.66|320.65|318.65|2
1725172180000|2024-09-01 06:29:40|320.67|318.67|320.67|318.67|320.67|318.67|320.67|318.67|1
1725172200000|2024-09-01 06:30:00|320.66|318.66|320.66|318.66|320.66|318.66|320.66|318.66|1
1725172210000|2024-09-01 06:30:10|320.62|318.62|320.62|318.62|320.62|318.62|320.62|318.62|1
1725172220000|2024-09-01 06:30:20|320.6|318.6|320.64|318.64|320.64|318.64|320.59|318.59|5
1725172230000|2024-09-01 06:30:30|320.65|318.65|320.64|318.64|320.65|318.65|320.64|318.64|2
1725172240000|2024-09-01 06:30:40|320.65|318.65|320.72|318.72|320.72|318.72|320.64|318.64|8
1725172250000|2024-09-01 06:30:50|320.74|318.74|320.77|318.77|320.77|318.77|320.73|318.73|7
1725172260000|2024-09-01 06:31:00|320.76|318.76|320.75|318.75|320.76|318.76|320.75|318.75|2
1725172280000|2024-09-01 06:31:20|320.78|318.78|320.83|318.83|320.84|318.84|320.76|318.76|7
1725172290000|2024-09-01 06:31:30|320.84|318.84|320.84|318.84|320.85|318.85|320.78|318.78|15
1725172300000|2024-09-01 06:31:40|320.85|318.85|320.87|318.87|320.87|318.87|320.85|318.85|2
1725172310000|2024-09-01 06:31:50|320.86|318.86|320.86|318.86|320.86|318.86|320.86|318.86|1
1725172320000|2024-09-01 06:32:00|320.85|318.85|320.78|318.78|320.86|318.86|320.78|318.78|3
1725172370000|2024-09-01 06:32:50|320.77|318.77|320.78|318.78|320.78|318.78|320.76|318.76|5
1725172380000|2024-09-01 06:33:00|320.77|318.77|320.71|318.71|320.77|318.77|320.71|318.71|6
1725172390000|2024-09-01 06:33:10|320.7|318.7|320.32|318.32|320.74|318.74|320.31|318.31|10
1725172400000|2024-09-01 06:33:20|320.3|318.3|320.25|318.25|320.3|318.3|320.25|318.25|4
1725172410000|2024-09-01 06:33:30|320.23|318.23|320.19|318.19|320.23|318.23|320.13|318.13|17
1725172420000|2024-09-01 06:33:40|320.2|318.2|320.17|318.17|320.2|318.2|320.17|318.17|3
1725172430000|2024-09-01 06:33:50|320.19|318.19|320.21|318.21|320.21|318.21|320.19|318.19|2
1725172440000|2024-09-01 06:34:00|320.2|318.2|320.17|318.17|320.22|318.22|320.17|318.17|13
1725172450000|2024-09-01 06:34:10|320.19|318.19|320.29|318.29|320.29|318.29|320.19|318.19|2
1725172460000|2024-09-01 06:34:20|320.27|318.27|320.23|318.23|320.27|318.27|320.23|318.23|2
1725172470000|2024-09-01 06:34:30|320.26|318.26|320.21|318.21|320.26|318.26|320.16|318.16|11
1725172480000|2024-09-01 06:34:40|320.22|318.22|320.24|318.24|320.25|318.25|320.22|318.22|8
1725172490000|2024-09-01 06:34:50|320.25|318.25|320.29|318.29|320.29|318.29|320.23|318.23|10
1725172500000|2024-09-01 06:35:00|320.27|318.27|320.27|318.27|320.27|318.27|320.27|318.27|1
1725172510000|2024-09-01 06:35:10|320.24|318.24|320.14|318.14|320.24|318.24|320.14|318.14|5
1725172520000|2024-09-01 06:35:20|320.12|318.12|320.11|318.11|320.14|318.14|320.11|318.11|5
1725172540000|2024-09-01 06:35:40|320.17|318.17|320.19|318.19|320.21|318.21|320.17|318.17|6
1725172550000|2024-09-01 06:35:50|320.18|318.18|320.18|318.18|320.18|318.18|320.18|318.18|1
1725172560000|2024-09-01 06:36:00|320.15|318.15|320.08|318.08|320.15|318.15|320.06|318.06|15
1725172570000|2024-09-01 06:36:10|320.07|318.07|320.1|318.1|320.1|318.1|320.07|318.07|8
1725172580000|2024-09-01 06:36:20|320.11|318.11|320.21|318.21|320.21|318.21|320.1|318.1|14
1725172590000|2024-09-01 06:36:30|320.2|318.2|320.19|318.19|320.22|318.22|320.16|318.16|16
1725172600000|2024-09-01 06:36:40|320.18|318.18|320.16|318.16|320.18|318.18|320.16|318.16|2
1725172610000|2024-09-01 06:36:50|320.18|318.18|320.25|318.25|320.27|318.27|320.18|318.18|12
1725172620000|2024-09-01 06:37:00|320.23|318.23|320.25|318.25|320.27|318.27|320.2|318.2|14
1725172630000|2024-09-01 06:37:10|320.2|318.2|320.25|318.25|320.25|318.25|320.18|318.18|4
1725172640000|2024-09-01 06:37:20|320.24|318.24|320.26|318.26|320.26|318.26|320.23|318.23|16
1725172650000|2024-09-01 06:37:30|320.27|318.27|320.28|318.28|320.33|318.33|320.26|318.26|7
1725172660000|2024-09-01 06:37:40|320.29|318.29|320.26|318.26|320.3|318.3|320.26|318.26|6
1725172670000|2024-09-01 06:37:50|320.23|318.23|320.24|318.24|320.24|318.24|320.23|318.23|2
1725172680000|2024-09-01 06:38:00|320.22|318.22|320.22|318.22|320.22|318.22|320.22|318.22|1
1725172710000|2024-09-01 06:38:30|320.17|318.17|320.17|318.17|320.17|318.17|320.17|318.17|1
1725172720000|2024-09-01 06:38:40|320.18|318.18|320.17|318.17|320.18|318.18|320.17|318.17|4
1725172730000|2024-09-01 06:38:50|320.18|318.18|320.26|318.26|320.27|318.27|320.18|318.18|5
1725172740000|2024-09-01 06:39:00|320.27|318.27|320.22|318.22|320.29|318.29|320.22|318.22|11
1725172760000|2024-09-01 06:39:20|320.23|318.23|320.25|318.25|320.25|318.25|320.22|318.22|4
1725172770000|2024-09-01 06:39:30|320.27|318.27|320.25|318.25|320.28|318.28|320.24|318.24|10
1725172780000|2024-09-01 06:39:40|320.23|318.23|320.23|318.23|320.23|318.23|320.23|318.23|1
1725172790000|2024-09-01 06:39:50|320.24|318.24|320.29|318.29|320.3|318.3|320.24|318.24|10
1725172800000|2024-09-01 06:40:00|320.3|318.3|320.37|318.37|320.37|318.37|320.3|318.3|7
1725172810000|2024-09-01 06:40:10|320.35|318.35|320.37|318.37|320.39|318.39|320.35|318.35|10
1725172820000|2024-09-01 06:40:20|320.39|318.39|320.4|318.4|320.43|318.43|320.39|318.39|6
1725172830000|2024-09-01 06:40:30|320.41|318.41|320.42|318.42|320.45|318.45|320.41|318.41|9
1725172860000|2024-09-01 06:41:00|320.44|318.44|320.42|318.42|320.46|318.46|320.42|318.42|8
1725172870000|2024-09-01 06:41:10|320.43|318.43|320.46|318.46|320.46|318.46|320.43|318.43|8
1725172880000|2024-09-01 06:41:20|320.47|318.47|320.51|318.51|320.52|318.52|320.47|318.47|6
1725172890000|2024-09-01 06:41:30|320.53|318.53|320.55|318.55|320.55|318.55|320.51|318.51|5
1725172900000|2024-09-01 06:41:40|320.53|318.53|320.56|318.56|320.56|318.56|320.49|318.49|4
1725172910000|2024-09-01 06:41:50|320.57|318.57|320.66|318.66|320.67|318.67|320.55|318.55|17
1725172920000|2024-09-01 06:42:00|320.67|318.67|320.65|318.65|320.67|318.67|320.65|318.65|3
1725172940000|2024-09-01 06:42:20|320.6|318.6|320.62|318.62|320.62|318.62|320.6|318.6|2
1725172950000|2024-09-01 06:42:30|320.61|318.61|320.61|318.61|320.61|318.61|320.61|318.61|1
1725172980000|2024-09-01 06:43:00|320.63|318.63|320.66|318.66|320.67|318.67|320.63|318.63|6
1725172990000|2024-09-01 06:43:10|320.68|318.68|320.66|318.66|320.68|318.68|320.66|318.66|3
1725173000000|2024-09-01 06:43:20|320.68|318.68|320.7|318.7|320.7|318.7|320.66|318.66|8
1725173010000|2024-09-01 06:43:30|320.71|318.71|320.72|318.72|320.76|318.76|320.69|318.69|10
1725173020000|2024-09-01 06:43:40|320.74|318.74|320.77|318.77|320.77|318.77|320.71|318.71|13
1725173030000|2024-09-01 06:43:50|320.76|318.76|320.77|318.77|320.8|318.8|320.76|318.76|4
1725173050000|2024-09-01 06:44:10|320.75|318.75|320.75|318.75|320.75|318.75|320.75|318.75|1
1725173060000|2024-09-01 06:44:20|320.79|318.79|320.79|318.79|320.86|318.86|320.79|318.79|6
1725173070000|2024-09-01 06:44:30|320.84|318.84|320.87|318.87|320.87|318.87|320.84|318.84|11
1725173080000|2024-09-01 06:44:40|320.86|318.86|320.85|318.85|320.87|318.87|320.85|318.85|4
1725173090000|2024-09-01 06:44:50|320.83|318.83|320.83|318.83|320.83|318.83|320.83|318.83|1
1725173100000|2024-09-01 06:45:00|320.82|318.82|320.82|318.82|320.85|318.85|320.82|318.82|11
1725173120000|2024-09-01 06:45:20|320.84|318.84|320.82|318.82|320.84|318.84|320.82|318.82|2
1725173130000|2024-09-01 06:45:30|320.86|318.86|320.87|318.87|320.88|318.88|320.84|318.84|15
1725173140000|2024-09-01 06:45:40|320.88|318.88|320.88|318.88|320.89|318.89|320.87|318.87|5
1725173160000|2024-09-01 06:46:00|320.91|318.91|320.99|318.99|321|319|320.89|318.89|15
1725173170000|2024-09-01 06:46:10|321.01|319.01|321|319|321.07|319.07|320.99|318.99|15
1725173180000|2024-09-01 06:46:20|321.02|319.02|321.05|319.05|321.06|319.06|320.99|318.99|19
1725173190000|2024-09-01 06:46:30|321.06|319.06|320.97|318.97|321.07|319.07|320.97|318.97|10
1725173200000|2024-09-01 06:46:40|320.99|318.99|321.07|319.07|321.07|319.07|320.98|318.98|12
1725173210000|2024-09-01 06:46:50|321.05|319.05|321.05|319.05|321.07|319.07|321.05|319.05|11
1725173220000|2024-09-01 06:47:00|321.07|319.07|321.09|319.09|321.09|319.09|321.05|319.05|10
1725173230000|2024-09-01 06:47:10|321.11|319.11|321.15|319.15|321.16|319.16|321.11|319.11|14
1725173240000|2024-09-01 06:47:20|321.16|319.16|321.14|319.14|321.18|319.18|321.14|319.14|12
1725173250000|2024-09-01 06:47:30|321.09|319.09|321.09|319.09|321.09|319.09|321.09|319.09|1
1725173260000|2024-09-01 06:47:40|320.77|318.77|320.94|318.94|321.09|319.09|320.77|318.77|7
1725173280000|2024-09-01 06:48:00|320.89|318.89|320.68|318.68|320.9|318.9|320.68|318.68|8
1725173290000|2024-09-01 06:48:10|320.69|318.69|320.62|318.62|320.69|318.69|320.62|318.62|11
1725173310000|2024-09-01 06:48:30|320.63|318.63|320.62|318.62|320.69|318.69|320.62|318.62|13
1725173320000|2024-09-01 06:48:40|320.64|318.64|320.71|318.71|320.71|318.71|320.64|318.64|9
1725173330000|2024-09-01 06:48:50|320.72|318.72|320.72|318.72|320.75|318.75|320.72|318.72|8
1725173340000|2024-09-01 06:49:00|320.75|318.75|320.75|318.75|320.75|318.75|320.73|318.73|10
1725173350000|2024-09-01 06:49:10|320.73|318.73|320.72|318.72|320.73|318.73|320.72|318.72|2
1725173360000|2024-09-01 06:49:20|320.7|318.7|320.69|318.69|320.7|318.7|320.67|318.67|5
1725173370000|2024-09-01 06:49:30|320.68|318.68|320.68|318.68|320.68|318.68|320.68|318.68|1
1725173380000|2024-09-01 06:49:40|320.7|318.7|320.69|318.69|320.72|318.72|320.69|318.69|14
1725173400000|2024-09-01 06:50:00|320.74|318.74|320.76|318.76|320.76|318.76|320.71|318.71|12
1725173410000|2024-09-01 06:50:10|320.75|318.75|320.69|318.69|320.75|318.75|320.69|318.69|6
1725173420000|2024-09-01 06:50:20|320.7|318.7|320.69|318.69|320.74|318.74|320.69|318.69|6
1725173430000|2024-09-01 06:50:30|320.72|318.72|320.72|318.72|320.73|318.73|320.69|318.69|13
1725173440000|2024-09-01 06:50:40|320.7|318.7|320.69|318.69|320.73|318.73|320.69|318.69|6
1725173450000|2024-09-01 06:50:50|320.72|318.72|320.76|318.76|320.79|318.79|320.7|318.7|18
1725173460000|2024-09-01 06:51:00|320.77|318.77|320.78|318.78|320.78|318.78|320.77|318.77|4
1725173470000|2024-09-01 06:51:10|320.77|318.77|320.76|318.76|320.77|318.77|320.74|318.74|5
1725173480000|2024-09-01 06:51:20|320.72|318.72|320.72|318.72|320.74|318.74|320.72|318.72|5
1725173490000|2024-09-01 06:51:30|320.51|318.51|320.72|318.72|320.72|318.72|320.51|318.51|6
1725173500000|2024-09-01 06:51:40|320.71|318.71|320.73|318.73|320.73|318.73|320.71|318.71|3
1725173510000|2024-09-01 06:51:50|320.74|318.74|320.7|318.7|320.74|318.74|320.7|318.7|4
1725173520000|2024-09-01 06:52:00|320.69|318.69|320.76|318.76|320.76|318.76|320.68|318.68|8
1725173530000|2024-09-01 06:52:10|320.77|318.77|320.7|318.7|320.77|318.77|320.7|318.7|8
1725173540000|2024-09-01 06:52:20|320.68|318.68|320.68|318.68|320.68|318.68|320.68|318.68|1
1725173550000|2024-09-01 06:52:30|320.67|318.67|320.67|318.67|320.67|318.67|320.67|318.67|1
1725173560000|2024-09-01 06:52:40|320.68|318.68|320.72|318.72|320.72|318.72|320.67|318.67|7
1725173570000|2024-09-01 06:52:50|320.73|318.73|320.75|318.75|320.75|318.75|320.73|318.73|4
1725173580000|2024-09-01 06:53:00|320.72|318.72|320.69|318.69|320.72|318.72|320.69|318.69|2
1725173620000|2024-09-01 06:53:40|320.68|318.68|320.66|318.66|320.68|318.68|320.66|318.66|4
1725173640000|2024-09-01 06:54:00|320.69|318.69|320.68|318.68|320.7|318.7|320.68|318.68|3
1725173660000|2024-09-01 06:54:20|320.67|318.67|320.66|318.66|320.69|318.69|320.66|318.66|4
1725173670000|2024-09-01 06:54:30|320.68|318.68|320.67|318.67|320.68|318.68|320.67|318.67|2
1725173680000|2024-09-01 06:54:40|320.66|318.66|320.67|318.67|320.67|318.67|320.66|318.66|4
1725173690000|2024-09-01 06:54:50|320.66|318.66|320.48|318.48|320.66|318.66|320.48|318.48|7
1725173700000|2024-09-01 06:55:00|320.5|318.5|320.51|318.51|320.51|318.51|320.39|318.39|8
1725173710000|2024-09-01 06:55:10|320.5|318.5|320.47|318.47|320.5|318.5|320.39|318.39|10
1725173720000|2024-09-01 06:55:20|320.48|318.48|320.48|318.48|320.48|318.48|320.39|318.39|5
1725173740000|2024-09-01 06:55:40|320.46|318.46|320.46|318.46|320.47|318.47|320.46|318.46|3
1725173750000|2024-09-01 06:55:50|320.48|318.48|320.54|318.54|320.54|318.54|320.48|318.48|10
1725173760000|2024-09-01 06:56:00|320.55|318.55|320.53|318.53|320.55|318.55|320.53|318.53|8
1725173770000|2024-09-01 06:56:10|320.55|318.55|320.55|318.55|320.57|318.57|320.53|318.53|9
1725173780000|2024-09-01 06:56:20|320.54|318.54|320.58|318.58|320.59|318.59|320.54|318.54|10
1725173790000|2024-09-01 06:56:30|320.59|318.59|320.66|318.66|320.67|318.67|320.59|318.59|16
1725173800000|2024-09-01 06:56:40|320.67|318.67|320.67|318.67|320.68|318.68|320.66|318.66|14
1725173810000|2024-09-01 06:56:50|320.69|318.69|320.69|318.69|320.7|318.7|320.67|318.67|8
1725173820000|2024-09-01 06:57:00|320.71|318.71|320.69|318.69|320.76|318.76|320.69|318.69|8
1725173840000|2024-09-01 06:57:20|320.67|318.67|320.67|318.67|320.68|318.68|320.67|318.67|3
1725173850000|2024-09-01 06:57:30|320.68|318.68|320.68|318.68|320.68|318.68|320.68|318.68|1
1725173860000|2024-09-01 06:57:40|320.67|318.67|320.66|318.66|320.67|318.67|320.66|318.66|2
1725173870000|2024-09-01 06:57:50|320.53|318.53|320.64|318.64|320.64|318.64|320.53|318.53|8
1725173880000|2024-09-01 06:58:00|320.63|318.63|320.67|318.67|320.69|318.69|320.63|318.63|17
1725173890000|2024-09-01 06:58:10|320.68|318.68|320.68|318.68|320.69|318.69|320.56|318.56|5
1725173900000|2024-09-01 06:58:20|320.67|318.67|320.66|318.66|320.67|318.67|320.66|318.66|4
1725173910000|2024-09-01 06:58:30|320.68|318.68|320.69|318.69|320.69|318.69|320.68|318.68|2
1725173920000|2024-09-01 06:58:40|320.7|318.7|320.76|318.76|320.77|318.77|320.68|318.68|9
1725173930000|2024-09-01 06:58:50|320.77|318.77|320.81|318.81|320.83|318.83|320.77|318.77|16
1725173940000|2024-09-01 06:59:00|320.82|318.82|320.83|318.83|320.87|318.87|320.79|318.79|16
1725173950000|2024-09-01 06:59:10|320.82|318.82|320.81|318.81|320.82|318.82|320.81|318.81|2
1725173960000|2024-09-01 06:59:20|320.79|318.79|320.77|318.77|320.79|318.79|320.77|318.77|2
1725173980000|2024-09-01 06:59:40|320.76|318.76|320.76|318.76|320.76|318.76|320.76|318.76|1
1725173990000|2024-09-01 06:59:50|320.74|318.74|320.74|318.74|320.74|318.74|320.74|318.74|1
1725174000000|2024-09-01 07:00:00|320.71|318.71|320.68|318.68|320.71|318.71|320.63|318.63|7
1725174010000|2024-09-01 07:00:10|320.69|318.69|320.71|318.71|320.73|318.73|320.67|318.67|20
1725174020000|2024-09-01 07:00:20|320.69|318.69|320.76|318.76|320.77|318.77|320.66|318.66|15
1725174030000|2024-09-01 07:00:30|320.78|318.78|320.75|318.75|320.78|318.78|320.75|318.75|3
1725174040000|2024-09-01 07:00:40|320.77|318.77|320.89|318.89|320.89|318.89|320.77|318.77|14
1725174050000|2024-09-01 07:00:50|320.9|318.9|320.88|318.88|320.91|318.91|320.88|318.88|12
1725174060000|2024-09-01 07:01:00|320.9|318.9|320.89|318.89|320.9|318.9|320.89|318.89|2
1725174080000|2024-09-01 07:01:20|320.93|318.93|320.91|318.91|320.93|318.93|320.89|318.89|5
1725174090000|2024-09-01 07:01:30|320.93|318.93|320.91|318.91|320.93|318.93|320.89|318.89|10
1725174100000|2024-09-01 07:01:40|320.94|318.94|320.98|318.98|321|319|320.94|318.94|8
1725174110000|2024-09-01 07:01:50|320.97|318.97|320.91|318.91|320.97|318.97|320.91|318.91|4
1725174120000|2024-09-01 07:02:00|320.88|318.88|320.89|318.89|320.9|318.9|320.66|318.66|10
1725174130000|2024-09-01 07:02:10|320.9|318.9|320.96|318.96|320.97|318.97|320.89|318.89|17
1725174140000|2024-09-01 07:02:20|320.94|318.94|320.96|318.96|320.97|318.97|320.94|318.94|13
1725174150000|2024-09-01 07:02:30|320.95|318.95|320.94|318.94|320.95|318.95|320.91|318.91|8
1725174160000|2024-09-01 07:02:40|320.93|318.93|320.91|318.91|320.93|318.93|320.91|318.91|3
1725174170000|2024-09-01 07:02:50|320.92|318.92|320.96|318.96|320.96|318.96|320.91|318.91|10
1725174180000|2024-09-01 07:03:00|320.95|318.95|320.93|318.93|320.95|318.95|320.91|318.91|8
1725174190000|2024-09-01 07:03:10|320.91|318.91|320.91|318.91|320.91|318.91|320.91|318.91|1
1725174200000|2024-09-01 07:03:20|320.95|318.95|320.99|318.99|321.01|319.01|320.95|318.95|8
1725174210000|2024-09-01 07:03:30|321.01|319.01|321.03|319.03|321.03|319.03|321.01|319.01|3
1725174220000|2024-09-01 07:03:40|321.02|319.02|321.01|319.01|321.03|319.03|321.01|319.01|6
1725174240000|2024-09-01 07:04:00|321.04|319.04|321.05|319.05|321.05|319.05|321.04|319.04|2
1725174250000|2024-09-01 07:04:10|321.06|319.06|321.1|319.1|321.13|319.13|321.06|319.06|18
1725174260000|2024-09-01 07:04:20|321.16|319.16|321.15|319.15|321.16|319.16|321.15|319.15|4
1725174270000|2024-09-01 07:04:30|321.16|319.16|321.14|319.14|321.16|319.16|321.14|319.14|5
1725174280000|2024-09-01 07:04:40|321.11|319.11|321.11|319.11|321.11|319.11|320.78|318.78|3
1725174290000|2024-09-01 07:04:50|321.12|319.12|321.14|319.14|321.14|319.14|321.11|319.11|7
1725174300000|2024-09-01 07:05:00|321.15|319.15|321.18|319.18|321.18|319.18|321.14|319.14|10
1725174310000|2024-09-01 07:05:10|321.19|319.19|321.06|319.06|321.19|319.19|321.06|319.06|8
1725174320000|2024-09-01 07:05:20|321|319|321|319|321|319|321|319|1
1725174330000|2024-09-01 07:05:30|321.02|319.02|321|319|321.02|319.02|321|319|2
1725174340000|2024-09-01 07:05:40|320.99|318.99|320.9|318.9|320.99|318.99|320.9|318.9|3
1725174350000|2024-09-01 07:05:50|320.89|318.89|320.9|318.9|320.9|318.9|320.89|318.89|2
1725174360000|2024-09-01 07:06:00|320.86|318.86|320.83|318.83|320.86|318.86|320.83|318.83|2
1725174370000|2024-09-01 07:06:10|320.81|318.81|320.82|318.82|320.82|318.82|320.81|318.81|2
1725174380000|2024-09-01 07:06:20|320.78|318.78|320.8|318.8|320.8|318.8|320.78|318.78|2
1725174410000|2024-09-01 07:06:50|320.77|318.77|320.79|318.79|320.79|318.79|320.77|318.77|2
1725174420000|2024-09-01 07:07:00|320.78|318.78|320.69|318.69|320.78|318.78|320.69|318.69|3
1725174430000|2024-09-01 07:07:10|320.68|318.68|320.59|318.59|320.68|318.68|320.59|318.59|3
1725174440000|2024-09-01 07:07:20|320.61|318.61|320.68|318.68|320.68|318.68|320.61|318.61|2
1725174450000|2024-09-01 07:07:30|320.65|318.65|320.7|318.7|320.7|318.7|320.65|318.65|10
1725174460000|2024-09-01 07:07:40|320.69|318.69|320.69|318.69|320.69|318.69|320.69|318.69|1
1725174480000|2024-09-01 07:08:00|320.66|318.66|320.59|318.59|320.66|318.66|320.45|318.45|4
1725174500000|2024-09-01 07:08:20|320.58|318.58|320.58|318.58|320.58|318.58|320.58|318.58|1
1725174520000|2024-09-01 07:08:40|320.52|318.52|320.56|318.56|320.56|318.56|320.48|318.48|10
1725174530000|2024-09-01 07:08:50|320.55|318.55|320.59|318.59|320.6|318.6|320.55|318.55|6
1725174540000|2024-09-01 07:09:00|320.6|318.6|320.56|318.56|320.61|318.61|320.56|318.56|11
1725174550000|2024-09-01 07:09:10|320.5|318.5|320.52|318.52|320.52|318.52|320.49|318.49|7
1725174560000|2024-09-01 07:09:20|320.51|318.51|320.49|318.49|320.53|318.53|320.49|318.49|6
1725174570000|2024-09-01 07:09:30|320.39|318.39|320.34|318.34|320.39|318.39|320.34|318.34|2
1725174580000|2024-09-01 07:09:40|320.3|318.3|320.3|318.3|320.3|318.3|320.3|318.3|1
1725174600000|2024-09-01 07:10:00|320.28|318.28|320.34|318.34|320.34|318.34|320.28|318.28|7
1725174610000|2024-09-01 07:10:10|320.35|318.35|320.37|318.37|320.38|318.38|320.34|318.34|12
1725174620000|2024-09-01 07:10:20|320.35|318.35|320.32|318.32|320.35|318.35|320.32|318.32|8
1725174630000|2024-09-01 07:10:30|320.31|318.31|320.32|318.32|320.37|318.37|320.3|318.3|15
1725174640000|2024-09-01 07:10:40|320.31|318.31|320.36|318.36|320.37|318.37|320.31|318.31|9
1725174650000|2024-09-01 07:10:50|320.37|318.37|320.4|318.4|320.4|318.4|320.36|318.36|17
1725174660000|2024-09-01 07:11:00|320.39|318.39|320.37|318.37|320.4|318.4|320.37|318.37|15
1725174670000|2024-09-01 07:11:10|320.36|318.36|320.35|318.35|320.38|318.38|320.35|318.35|10
1725174680000|2024-09-01 07:11:20|320.32|318.32|320.32|318.32|320.32|318.32|320.32|318.32|1
1725174700000|2024-09-01 07:11:40|320.27|318.27|320.25|318.25|320.27|318.27|320.25|318.25|3
1725174710000|2024-09-01 07:11:50|320.18|318.18|320.2|318.2|320.21|318.21|320.18|318.18|5
1725174720000|2024-09-01 07:12:00|320.19|318.19|320.18|318.18|320.19|318.19|320.18|318.18|2
1725174730000|2024-09-01 07:12:10|320.17|318.17|320.12|318.12|320.17|318.17|320.1|318.1|8
1725174740000|2024-09-01 07:12:20|320.11|318.11|320.11|318.11|320.16|318.16|320.1|318.1|11
1725174750000|2024-09-01 07:12:30|320.1|318.1|320.25|318.25|320.3|318.3|320.1|318.1|15
1725174760000|2024-09-01 07:12:40|320.26|318.26|320.28|318.28|320.31|318.31|320.26|318.26|12
1725174770000|2024-09-01 07:12:50|320.25|318.25|320.23|318.23|320.25|318.25|320.22|318.22|5
1725174780000|2024-09-01 07:13:00|320.24|318.24|320.41|318.41|320.43|318.43|320.24|318.24|13
1725174790000|2024-09-01 07:13:10|320.42|318.42|320.46|318.46|320.46|318.46|320.41|318.41|19
1725174800000|2024-09-01 07:13:20|320.45|318.45|320.43|318.43|320.45|318.45|320.43|318.43|2
1725174810000|2024-09-01 07:13:30|320.46|318.46|320.46|318.46|320.46|318.46|320.46|318.46|1
1725174820000|2024-09-01 07:13:40|320.45|318.45|320.46|318.46|320.46|318.46|320.43|318.43|16
1725174830000|2024-09-01 07:13:50|320.49|318.49|320.55|318.55|320.55|318.55|320.48|318.48|11
1725174840000|2024-09-01 07:14:00|320.56|318.56|320.53|318.53|320.56|318.56|320.51|318.51|14
1725174850000|2024-09-01 07:14:10|320.54|318.54|320.53|318.53|320.55|318.55|320.49|318.49|9
1725174870000|2024-09-01 07:14:30|320.55|318.55|320.49|318.49|320.55|318.55|320.49|318.49|7
1725174880000|2024-09-01 07:14:40|320.43|318.43|320.46|318.46|320.46|318.46|320.43|318.43|4
1725174890000|2024-09-01 07:14:50|320.49|318.49|320.54|318.54|320.55|318.55|320.46|318.46|10
1725174900000|2024-09-01 07:15:00|320.55|318.55|320.6|318.6|320.65|318.65|320.54|318.54|20
1725174910000|2024-09-01 07:15:10|320.58|318.58|320.58|318.58|320.6|318.6|320.58|318.58|7
1725174920000|2024-09-01 07:15:20|320.59|318.59|320.55|318.55|320.59|318.59|320.5|318.5|7
1725174930000|2024-09-01 07:15:30|320.56|318.56|320.5|318.5|320.6|318.6|320.5|318.5|11
1725174940000|2024-09-01 07:15:40|320.51|318.51|320.51|318.51|320.51|318.51|320.51|318.51|1
1725174950000|2024-09-01 07:15:50|320.46|318.46|320.46|318.46|320.46|318.46|320.46|318.46|1
1725174960000|2024-09-01 07:16:00|320.47|318.47|320.45|318.45|320.52|318.52|320.45|318.45|6
1725174980000|2024-09-01 07:16:20|320.43|318.43|320.44|318.44|320.44|318.44|320.43|318.43|2
1725174990000|2024-09-01 07:16:30|320.5|318.5|320.59|318.59|320.59|318.59|320.48|318.48|11
1725175000000|2024-09-01 07:16:40|320.6|318.6|320.57|318.57|320.6|318.6|320.57|318.57|3
1725175010000|2024-09-01 07:16:50|320.51|318.51|320.51|318.51|320.51|318.51|320.51|318.51|1
1725175020000|2024-09-01 07:17:00|320.53|318.53|320.56|318.56|320.59|318.59|320.53|318.53|6
1725175030000|2024-09-01 07:17:10|320.57|318.57|320.6|318.6|320.6|318.6|320.51|318.51|6
1725175040000|2024-09-01 07:17:20|320.61|318.61|320.64|318.64|320.67|318.67|320.61|318.61|8
1725175050000|2024-09-01 07:17:30|320.6|318.6|320.61|318.61|320.62|318.62|320.6|318.6|3
1725175060000|2024-09-01 07:17:40|320.56|318.56|320.53|318.53|320.56|318.56|320.53|318.53|2
1725175080000|2024-09-01 07:18:00|320.48|318.48|320.48|318.48|320.48|318.48|320.48|318.48|1
1725175090000|2024-09-01 07:18:10|320.49|318.49|320.5|318.5|320.5|318.5|320.47|318.47|5
1725175100000|2024-09-01 07:18:20|320.48|318.48|320.57|318.57|320.57|318.57|320.48|318.48|6
1725175110000|2024-09-01 07:18:30|320.58|318.58|320.58|318.58|320.59|318.59|320.56|318.56|15
1725175120000|2024-09-01 07:18:40|320.57|318.57|320.5|318.5|320.57|318.57|320.49|318.49|7
1725175130000|2024-09-01 07:18:50|320.48|318.48|320.47|318.47|320.48|318.48|320.47|318.47|2
1725175140000|2024-09-01 07:19:00|320.44|318.44|320.2|318.2|320.44|318.44|320.19|318.19|8
1725175150000|2024-09-01 07:19:10|320.22|318.22|320.26|318.26|320.28|318.28|320.22|318.22|7
1725175160000|2024-09-01 07:19:20|320.27|318.27|320.4|318.4|320.42|318.42|320.27|318.27|10
1725175170000|2024-09-01 07:19:30|320.43|318.43|320.42|318.42|320.43|318.43|320.41|318.41|5
1725175180000|2024-09-01 07:19:40|320.41|318.41|320.41|318.41|320.41|318.41|320.35|318.35|4
1725175200000|2024-09-01 07:20:00|320.42|318.42|320.42|318.42|320.45|318.45|320.42|318.42|14
1725175210000|2024-09-01 07:20:10|320.43|318.43|320.44|318.44|320.49|318.49|320.43|318.43|15
1725175220000|2024-09-01 07:20:20|320.45|318.45|320.51|318.51|320.51|318.51|320.45|318.45|4
1725175230000|2024-09-01 07:20:30|320.55|318.55|320.6|318.6|320.6|318.6|320.55|318.55|8
1725175240000|2024-09-01 07:20:40|320.59|318.59|320.52|318.52|320.63|318.63|320.5|318.5|12
1725175250000|2024-09-01 07:20:50|320.45|318.45|320.46|318.46|320.46|318.46|320.45|318.45|2
1725175260000|2024-09-01 07:21:00|320.39|318.39|320.38|318.38|320.43|318.43|320.38|318.38|5
1725175270000|2024-09-01 07:21:10|320.29|318.29|320.32|318.32|320.32|318.32|320.29|318.29|7
1725175280000|2024-09-01 07:21:20|320.34|318.34|320.39|318.39|320.39|318.39|320.34|318.34|6
1725175290000|2024-09-01 07:21:30|320.4|318.4|320.41|318.41|320.41|318.41|320.39|318.39|8
1725175300000|2024-09-01 07:21:40|320.43|318.43|320.49|318.49|320.49|318.49|320.43|318.43|3
1725175310000|2024-09-01 07:21:50|320.5|318.5|320.52|318.52|320.52|318.52|320.47|318.47|19
1725175320000|2024-09-01 07:22:00|320.51|318.51|320.39|318.39|320.51|318.51|320.31|318.31|14
1725175330000|2024-09-01 07:22:10|320.4|318.4|320.52|318.52|320.54|318.54|320.4|318.4|17
1725175340000|2024-09-01 07:22:20|320.53|318.53|320.42|318.42|320.57|318.57|320.42|318.42|8
1725175350000|2024-09-01 07:22:30|320.36|318.36|320.42|318.42|320.42|318.42|320.36|318.36|3
1725175360000|2024-09-01 07:22:40|320.38|318.38|320.28|318.28|320.39|318.39|320.28|318.28|5
1725175370000|2024-09-01 07:22:50|320.29|318.29|320.29|318.29|320.31|318.31|320.28|318.28|11
1725175380000|2024-09-01 07:23:00|320.28|318.28|320.25|318.25|320.28|318.28|320.24|318.24|3
1725175390000|2024-09-01 07:23:10|320.26|318.26|320.3|318.3|320.31|318.31|320.26|318.26|10
1725175400000|2024-09-01 07:23:20|320.29|318.29|320.28|318.28|320.29|318.29|320.21|318.21|15
1725175410000|2024-09-01 07:23:30|320.27|318.27|320.22|318.22|320.29|318.29|320.17|318.17|11
1725175420000|2024-09-01 07:23:40|320.23|318.23|320.22|318.22|320.25|318.25|320.22|318.22|14
1725175430000|2024-09-01 07:23:50|320.23|318.23|320.2|318.2|320.23|318.23|320.2|318.2|3
1725175440000|2024-09-01 07:24:00|320.16|318.16|320.18|318.18|320.18|318.18|320.15|318.15|8
1725175450000|2024-09-01 07:24:10|320.17|318.17|320.14|318.14|320.18|318.18|320.14|318.14|5
1725175460000|2024-09-01 07:24:20|320.16|318.16|320.04|318.04|320.16|318.16|320.04|318.04|7
1725175470000|2024-09-01 07:24:30|320.06|318.06|320.06|318.06|320.08|318.08|320.03|318.03|9
1725175480000|2024-09-01 07:24:40|320.04|318.04|320.05|318.05|320.05|318.05|320.03|318.03|9
1725175490000|2024-09-01 07:24:50|320.03|318.03|320.1|318.1|320.1|318.1|320.03|318.03|5
1725175500000|2024-09-01 07:25:00|320.09|318.09|320.05|318.05|320.09|318.09|320.05|318.05|6
1725175510000|2024-09-01 07:25:10|320.07|318.07|320.05|318.05|320.07|318.07|320.05|318.05|3
1725175520000|2024-09-01 07:25:20|320.03|318.03|320.06|318.06|320.09|318.09|320.03|318.03|7
1725175530000|2024-09-01 07:25:30|320.07|318.07|320.05|318.05|320.09|318.09|320.05|318.05|20
1725175540000|2024-09-01 07:25:40|320.03|318.03|320|318|320.03|318.03|319.92|317.92|13
1725175550000|2024-09-01 07:25:50|319.99|317.99|320.01|318.01|320.01|318.01|319.99|317.99|8
1725175560000|2024-09-01 07:26:00|320.02|318.02|320|318|320.02|318.02|320|318|5
1725175570000|2024-09-01 07:26:10|320.01|318.01|320|318|320.01|318.01|320|318|2
1725175580000|2024-09-01 07:26:20|320.01|318.01|320|318|320.02|318.02|320|318|3
1725175590000|2024-09-01 07:26:30|320.02|318.02|320.17|318.17|320.18|318.18|320.02|318.02|11
1725175600000|2024-09-01 07:26:40|320.16|318.16|320.15|318.15|320.17|318.17|320.13|318.13|11
1725175610000|2024-09-01 07:26:50|320.16|318.16|320.19|318.19|320.2|318.2|320.16|318.16|5
1725175620000|2024-09-01 07:27:00|320.18|318.18|320.18|318.18|320.18|318.18|320.14|318.14|7
1725175630000|2024-09-01 07:27:10|320.19|318.19|320.3|318.3|320.3|318.3|320.19|318.19|12
1725175640000|2024-09-01 07:27:20|320.27|318.27|320.31|318.31|320.32|318.32|320.26|318.26|10
1725175650000|2024-09-01 07:27:30|320.29|318.29|320.32|318.32|320.32|318.32|320.29|318.29|7
1725175660000|2024-09-01 07:27:40|320.3|318.3|320.34|318.34|320.34|318.34|320.3|318.3|8
1725175670000|2024-09-01 07:27:50|320.35|318.35|320.39|318.39|320.4|318.4|320.34|318.34|10
1725175680000|2024-09-01 07:28:00|320.38|318.38|320.39|318.39|320.41|318.41|320.38|318.38|10
1725175690000|2024-09-01 07:28:10|320.42|318.42|320.44|318.44|320.44|318.44|320.39|318.39|14
1725175700000|2024-09-01 07:28:20|320.45|318.45|320.43|318.43|320.45|318.45|320.41|318.41|10
1725175710000|2024-09-01 07:28:30|320.41|318.41|320.39|318.39|320.41|318.41|320.38|318.38|5
1725175720000|2024-09-01 07:28:40|320.38|318.38|320.27|318.27|320.38|318.38|320.26|318.26|6
1725175730000|2024-09-01 07:28:50|320.28|318.28|320.27|318.27|320.28|318.28|320.25|318.25|11
1725175740000|2024-09-01 07:29:00|320.26|318.26|320.26|318.26|320.26|318.26|320.26|318.26|1
1725175750000|2024-09-01 07:29:10|320.23|318.23|320.24|318.24|320.24|318.24|320.23|318.23|2
1725175760000|2024-09-01 07:29:20|320.26|318.26|320.24|318.24|320.26|318.26|320.23|318.23|8
1725175780000|2024-09-01 07:29:40|320.23|318.23|320.23|318.23|320.23|318.23|320.23|318.23|1
1725175790000|2024-09-01 07:29:50|320.19|318.19|320.2|318.2|320.2|318.2|320.17|318.17|8
1725175800000|2024-09-01 07:30:00|320.21|318.21|320.27|318.27|320.27|318.27|320.2|318.2|7
1725175810000|2024-09-01 07:30:10|320.26|318.26|320.36|318.36|320.36|318.36|320.26|318.26|6
1725175820000|2024-09-01 07:30:20|320.35|318.35|320.37|318.37|320.37|318.37|320.35|318.35|5
1725175830000|2024-09-01 07:30:30|320.38|318.38|320.47|318.47|320.48|318.48|320.38|318.38|10
1725175840000|2024-09-01 07:30:40|320.48|318.48|320.53|318.53|320.54|318.54|320.47|318.47|20
1725175850000|2024-09-01 07:30:50|320.54|318.54|320.41|318.41|320.54|318.54|320.41|318.41|8
1725175910000|2024-09-01 07:31:50|320.47|318.47|320.46|318.46|320.48|318.48|320.46|318.46|4
1725175920000|2024-09-01 07:32:00|320.47|318.47|320.5|318.5|320.5|318.5|320.43|318.43|12
1725175930000|2024-09-01 07:32:10|320.49|318.49|320.59|318.59|320.59|318.59|320.48|318.48|10
1725175940000|2024-09-01 07:32:20|320.6|318.6|320.65|318.65|320.65|318.65|320.58|318.58|5
1725175950000|2024-09-01 07:32:30|320.66|318.66|320.68|318.68|320.68|318.68|320.66|318.66|6
1725175960000|2024-09-01 07:32:40|320.69|318.69|320.77|318.77|320.77|318.77|320.69|318.69|7
1725175970000|2024-09-01 07:32:50|320.78|318.78|320.77|318.77|320.8|318.8|320.75|318.75|10
1725175980000|2024-09-01 07:33:00|320.76|318.76|320.75|318.75|320.79|318.79|320.75|318.75|10
1725175990000|2024-09-01 07:33:10|320.74|318.74|320.63|318.63|320.74|318.74|320.63|318.63|3
1725176000000|2024-09-01 07:33:20|320.66|318.66|320.66|318.66|320.66|318.66|320.65|318.65|3
1725176010000|2024-09-01 07:33:30|320.65|318.65|320.63|318.63|320.67|318.67|320.63|318.63|13
1725176020000|2024-09-01 07:33:40|320.64|318.64|320.66|318.66|320.66|318.66|320.64|318.64|2
1725176030000|2024-09-01 07:33:50|320.67|318.67|320.68|318.68|320.68|318.68|320.66|318.66|8
1725176040000|2024-09-01 07:34:00|320.67|318.67|320.73|318.73|320.76|318.76|320.67|318.67|12
1725176050000|2024-09-01 07:34:10|320.72|318.72|320.78|318.78|320.78|318.78|320.72|318.72|7
1725176060000|2024-09-01 07:34:20|320.77|318.77|320.75|318.75|320.77|318.77|320.74|318.74|7
1725176070000|2024-09-01 07:34:30|320.78|318.78|320.8|318.8|320.8|318.8|320.74|318.74|11
1725176080000|2024-09-01 07:34:40|320.81|318.81|320.84|318.84|320.85|318.85|320.81|318.81|4
1725176090000|2024-09-01 07:34:50|320.85|318.85|320.79|318.79|320.85|318.85|320.79|318.79|5
1725176110000|2024-09-01 07:35:10|320.8|318.8|320.9|318.9|320.9|318.9|320.8|318.8|5
1725176120000|2024-09-01 07:35:20|320.91|318.91|320.9|318.9|320.91|318.91|320.9|318.9|2
1725176130000|2024-09-01 07:35:30|320.92|318.92|320.99|318.99|320.99|318.99|320.92|318.92|6
1725176140000|2024-09-01 07:35:40|320.98|318.98|320.97|318.97|320.98|318.98|320.91|318.91|13
1725176150000|2024-09-01 07:35:50|320.98|318.98|320.95|318.95|320.98|318.98|320.93|318.93|12
1725176160000|2024-09-01 07:36:00|320.94|318.94|321.03|319.03|321.04|319.04|320.94|318.94|19
1725176170000|2024-09-01 07:36:10|321.01|319.01|320.99|318.99|321.01|319.01|320.99|318.99|3
1725176180000|2024-09-01 07:36:20|320.98|318.98|320.89|318.89|320.98|318.98|320.89|318.89|4
1725176190000|2024-09-01 07:36:30|320.9|318.9|320.81|318.81|320.9|318.9|320.81|318.81|4
1725176200000|2024-09-01 07:36:40|320.8|318.8|320.86|318.86|320.86|318.86|320.8|318.8|11
1725176210000|2024-09-01 07:36:50|320.84|318.84|320.94|318.94|320.94|318.94|320.84|318.84|9
1725176220000|2024-09-01 07:37:00|320.93|318.93|320.89|318.89|320.93|318.93|320.86|318.86|11
1725176230000|2024-09-01 07:37:10|320.88|318.88|320.9|318.9|320.95|318.95|320.88|318.88|19
1725176240000|2024-09-01 07:37:20|320.89|318.89|320.89|318.89|320.92|318.92|320.89|318.89|8
1725176250000|2024-09-01 07:37:30|320.88|318.88|320.77|318.77|320.88|318.88|320.77|318.77|4
1725176260000|2024-09-01 07:37:40|320.78|318.78|320.79|318.79|320.8|318.8|320.78|318.78|3
1725176270000|2024-09-01 07:37:50|320.77|318.77|320.78|318.78|320.8|318.8|320.77|318.77|5
1725176280000|2024-09-01 07:38:00|320.77|318.77|320.69|318.69|320.77|318.77|320.69|318.69|5
1725176290000|2024-09-01 07:38:10|320.7|318.7|320.7|318.7|320.7|318.7|320.7|318.7|1
1725176300000|2024-09-01 07:38:20|320.67|318.67|320.69|318.69|320.69|318.69|320.66|318.66|8
1725176310000|2024-09-01 07:38:30|320.68|318.68|320.69|318.69|320.75|318.75|320.68|318.68|17
1725176320000|2024-09-01 07:38:40|320.71|318.71|320.66|318.66|320.72|318.72|320.66|318.66|10
1725176330000|2024-09-01 07:38:50|320.65|318.65|320.66|318.66|320.66|318.66|320.65|318.65|2
1725176340000|2024-09-01 07:39:00|320.62|318.62|320.6|318.6|320.62|318.62|320.6|318.6|2
1725176370000|2024-09-01 07:39:30|320.59|318.59|320.59|318.59|320.59|318.59|320.58|318.58|3
1725176400000|2024-09-01 07:40:00|320.6|318.6|320.6|318.6|320.61|318.61|320.6|318.6|5
1725176410000|2024-09-01 07:40:10|320.59|318.59|320.59|318.59|320.59|318.59|320.59|318.59|1
1725176420000|2024-09-01 07:40:20|320.57|318.57|320.56|318.56|320.57|318.57|320.56|318.56|2
1725176430000|2024-09-01 07:40:30|320.52|318.52|320.52|318.52|320.52|318.52|320.52|318.52|1
1725176440000|2024-09-01 07:40:40|320.51|318.51|320.5|318.5|320.52|318.52|320.48|318.48|9
1725176460000|2024-09-01 07:41:00|320.51|318.51|320.61|318.61|320.61|318.61|320.51|318.51|13
1725176470000|2024-09-01 07:41:10|320.6|318.6|320.6|318.6|320.61|318.61|320.6|318.6|5
1725176490000|2024-09-01 07:41:30|320.58|318.58|320.57|318.57|320.58|318.58|320.57|318.57|2
1725176500000|2024-09-01 07:41:40|320.59|318.59|320.61|318.61|320.61|318.61|320.59|318.59|7
1725176510000|2024-09-01 07:41:50|320.6|318.6|320.6|318.6|320.62|318.62|320.6|318.6|12
1725176530000|2024-09-01 07:42:10|320.61|318.61|320.73|318.73|320.73|318.73|320.61|318.61|10
1725176540000|2024-09-01 07:42:20|320.74|318.74|320.79|318.79|320.8|318.8|320.73|318.73|10
1725176550000|2024-09-01 07:42:30|320.78|318.78|320.77|318.77|320.78|318.78|320.77|318.77|2
1725176560000|2024-09-01 07:42:40|320.78|318.78|320.79|318.79|320.79|318.79|320.77|318.77|4
1725176570000|2024-09-01 07:42:50|320.78|318.78|320.78|318.78|320.78|318.78|320.78|318.78|1
1725176580000|2024-09-01 07:43:00|320.8|318.8|320.78|318.78|320.8|318.8|320.78|318.78|3
1725176600000|2024-09-01 07:43:20|320.73|318.73|320.71|318.71|320.73|318.73|320.71|318.71|2
1725176660000|2024-09-01 07:44:20|320.78|318.78|320.94|318.94|320.94|318.94|320.78|318.78|13
1725176670000|2024-09-01 07:44:30|320.95|318.95|321.01|319.01|321.04|319.04|320.94|318.94|24
1725176680000|2024-09-01 07:44:40|321.02|319.02|321.1|319.1|321.1|319.1|321.02|319.02|12
1725176690000|2024-09-01 07:44:50|321.09|319.09|321.14|319.14|321.14|319.14|321.07|319.07|16
1725176700000|2024-09-01 07:45:00|321.15|319.15|321.15|319.15|321.15|319.15|321.11|319.11|16
1725176710000|2024-09-01 07:45:10|321.14|319.14|321.18|319.18|321.18|319.18|321.14|319.14|8
1725176720000|2024-09-01 07:45:20|321.19|319.19|321.4|319.4|321.44|319.44|321.18|319.18|23
1725176730000|2024-09-01 07:45:30|321.41|319.41|321.43|319.43|321.47|319.47|321.38|319.38|20
1725176740000|2024-09-01 07:45:40|321.42|319.42|321.34|319.34|321.42|319.42|321.31|319.31|8
1725176750000|2024-09-01 07:45:50|321.35|319.35|321.38|319.38|321.42|319.42|321.35|319.35|10
1725176760000|2024-09-01 07:46:00|321.4|319.4|321.4|319.4|321.42|319.42|321.4|319.4|4
1725176770000|2024-09-01 07:46:10|321.38|319.38|321.32|319.32|321.4|319.4|321.32|319.32|9
1725176780000|2024-09-01 07:46:20|321.33|319.33|321.34|319.34|321.35|319.35|321.33|319.33|7
1725176790000|2024-09-01 07:46:30|321.29|319.29|321.31|319.31|321.33|319.33|321.29|319.29|8
1725176800000|2024-09-01 07:46:40|321.34|319.34|321.42|319.42|321.42|319.42|321.34|319.34|15
1725176810000|2024-09-01 07:46:50|321.44|319.44|321.57|319.57|321.62|319.62|321.43|319.43|18
1725176820000|2024-09-01 07:47:00|321.55|319.55|321.57|319.57|321.67|319.67|321.55|319.55|23
1725176830000|2024-09-01 07:47:10|321.58|319.58|321.6|319.6|321.73|319.73|321.57|319.57|21
1725176840000|2024-09-01 07:47:20|321.63|319.63|321.72|319.72|321.72|319.72|321.61|319.61|13
1725176850000|2024-09-01 07:47:30|321.73|319.73|321.77|319.77|321.81|319.81|321.72|319.72|11
1725176860000|2024-09-01 07:47:40|321.78|319.78|321.79|319.79|321.81|319.81|321.75|319.75|8
1725176870000|2024-09-01 07:47:50|321.77|319.77|321.75|319.75|321.77|319.77|321.65|319.65|7
1725176880000|2024-09-01 07:48:00|321.74|319.74|321.77|319.77|321.78|319.78|321.66|319.66|10
1725176890000|2024-09-01 07:48:10|321.78|319.78|321.82|319.82|321.83|319.83|321.78|319.78|11
1725176900000|2024-09-01 07:48:20|321.68|319.68|321.85|319.85|321.85|319.85|321.68|319.68|9
1725176910000|2024-09-01 07:48:30|321.81|319.81|321.83|319.83|321.83|319.83|321.81|319.81|2
1725176920000|2024-09-01 07:48:40|321.79|319.79|321.67|319.67|321.79|319.79|321.61|319.61|5
1725176930000|2024-09-01 07:48:50|321.6|319.6|321.59|319.59|321.6|319.6|321.52|319.52|4
1725176940000|2024-09-01 07:49:00|321.55|319.55|321.61|319.61|321.65|319.65|321.55|319.55|7
1725176950000|2024-09-01 07:49:10|321.6|319.6|321.6|319.6|321.62|319.62|321.59|319.59|5
1725176960000|2024-09-01 07:49:20|321.61|319.61|321.61|319.61|321.66|319.66|321.61|319.61|5
1725176970000|2024-09-01 07:49:30|321.65|319.65|321.61|319.61|321.65|319.65|321.61|319.61|3
1725176980000|2024-09-01 07:49:40|321.65|319.65|321.58|319.58|321.65|319.65|321.58|319.58|3
1725176990000|2024-09-01 07:49:50|321.59|319.59|321.57|319.57|321.61|319.61|321.05|319.05|8
1725177000000|2024-09-01 07:50:00|321.61|319.61|321.65|319.65|321.67|319.67|321.61|319.61|6
1725177010000|2024-09-01 07:50:10|321.68|319.68|321.86|319.86|321.86|319.86|321.65|319.65|7
1725177020000|2024-09-01 07:50:20|321.88|319.88|321.88|319.88|321.88|319.88|321.86|319.86|5
1725177030000|2024-09-01 07:50:30|321.86|319.86|321.88|319.88|321.88|319.88|321.86|319.86|4
1725177040000|2024-09-01 07:50:40|321.91|319.91|321.9|319.9|321.91|319.91|321.89|319.89|5
1725177050000|2024-09-01 07:50:50|321.89|319.89|321.87|319.87|321.89|319.89|321.87|319.87|9
1725177060000|2024-09-01 07:51:00|321.88|319.88|321.9|319.9|321.9|319.9|321.87|319.87|4
1725177070000|2024-09-01 07:51:10|321.89|319.89|321.83|319.83|321.89|319.89|321.79|319.79|7
1725177080000|2024-09-01 07:51:20|321.81|319.81|321.83|319.83|321.83|319.83|321.77|319.77|8
1725177090000|2024-09-01 07:51:30|321.84|319.84|321.93|319.93|321.93|319.93|321.84|319.84|9
1725177100000|2024-09-01 07:51:40|321.92|319.92|321.88|319.88|321.92|319.92|321.85|319.85|7
1725177110000|2024-09-01 07:51:50|321.89|319.89|321.91|319.91|321.92|319.92|321.85|319.85|8
1725177120000|2024-09-01 07:52:00|321.93|319.93|321.88|319.88|321.96|319.96|321.87|319.87|15
1725177130000|2024-09-01 07:52:10|321.89|319.89|321.96|319.96|322|320|321.89|319.89|11
1725177140000|2024-09-01 07:52:20|321.95|319.95|321.94|319.94|321.97|319.97|321.94|319.94|8
1725177150000|2024-09-01 07:52:30|321.91|319.91|321.91|319.91|321.92|319.92|321.87|319.87|5
1725177170000|2024-09-01 07:52:50|321.19|319.19|321.82|319.82|321.92|319.92|321.16|319.16|13
1725177180000|2024-09-01 07:53:00|321.15|319.15|321.81|319.81|321.87|319.87|321.15|319.15|11
1725177190000|2024-09-01 07:53:10|321.84|319.84|321.87|319.87|321.87|319.87|321.79|319.79|10
1725177200000|2024-09-01 07:53:20|321.86|319.86|321.79|319.79|321.88|319.88|321.14|319.14|7
1725177210000|2024-09-01 07:53:30|321.77|319.77|321.79|319.79|321.81|319.81|321.77|319.77|3
1725177220000|2024-09-01 07:53:40|321.76|319.76|321.78|319.78|321.81|319.81|321.12|319.12|10
1725177230000|2024-09-01 07:53:50|321.79|319.79|321.77|319.77|321.79|319.79|321.77|319.77|4
1725177240000|2024-09-01 07:54:00|321.73|319.73|321.73|319.73|321.73|319.73|321.73|319.73|1
1725177250000|2024-09-01 07:54:10|321.75|319.75|321.75|319.75|321.76|319.76|321.75|319.75|3
1725177260000|2024-09-01 07:54:20|321.76|319.76|321.77|319.77|321.78|319.78|321.75|319.75|6
1725177270000|2024-09-01 07:54:30|321.76|319.76|321.76|319.76|321.76|319.76|321.74|319.74|4
1725177280000|2024-09-01 07:54:40|321.73|319.73|321.73|319.73|321.73|319.73|321.73|319.73|1
1725177290000|2024-09-01 07:54:50|321.72|319.72|321.72|319.72|321.72|319.72|321.72|319.72|1
1725177300000|2024-09-01 07:55:00|321.71|319.71|321.72|319.72|321.72|319.72|321.69|319.69|3
1725177310000|2024-09-01 07:55:10|321.68|319.68|321.45|319.45|321.68|319.68|321.45|319.45|7
1725177320000|2024-09-01 07:55:20|321.44|319.44|321.51|319.51|321.51|319.51|320.84|318.84|12
1725177330000|2024-09-01 07:55:30|321.5|319.5|321.5|319.5|321.51|319.51|321.49|319.49|9
1725177340000|2024-09-01 07:55:40|321.49|319.49|321.45|319.45|321.5|319.5|321.41|319.41|15
1725177350000|2024-09-01 07:55:50|321.44|319.44|321.47|319.47|321.47|319.47|321.43|319.43|10
1725177360000|2024-09-01 07:56:00|321.48|319.48|321.46|319.46|321.48|319.48|321.45|319.45|19
1725177370000|2024-09-01 07:56:10|321.45|319.45|321.49|319.49|321.49|319.49|321.45|319.45|13
1725177380000|2024-09-01 07:56:20|321.48|319.48|321.45|319.45|321.49|319.49|321.45|319.45|11
1725177390000|2024-09-01 07:56:30|321.46|319.46|321.49|319.49|321.5|319.5|321.46|319.46|7
1725177400000|2024-09-01 07:56:40|321.5|319.5|321.44|319.44|321.5|319.5|321.44|319.44|12
1725177410000|2024-09-01 07:56:50|321.45|319.45|321.43|319.43|321.45|319.45|321.43|319.43|7
1725177420000|2024-09-01 07:57:00|321.39|319.39|321.4|319.4|321.43|319.43|321.39|319.39|10
1725177430000|2024-09-01 07:57:10|321.41|319.41|321.44|319.44|321.44|319.44|321.41|319.41|7
1725177440000|2024-09-01 07:57:20|321.45|319.45|321.43|319.43|321.45|319.45|321.42|319.42|5
1725177450000|2024-09-01 07:57:30|321.42|319.42|321.41|319.41|321.42|319.42|321.41|319.41|2
1725177460000|2024-09-01 07:57:40|321.4|319.4|321.4|319.4|321.4|319.4|321.4|319.4|1
1725177470000|2024-09-01 07:57:50|321.36|319.36|321.46|319.46|321.46|319.46|321.36|319.36|10
1725177500000|2024-09-01 07:58:20|321.47|319.47|321.48|319.48|321.48|319.48|321.47|319.47|2
1725177510000|2024-09-01 07:58:30|321.49|319.49|321.5|319.5|321.5|319.5|321.49|319.49|2
1725177520000|2024-09-01 07:58:40|321.56|319.56|321.66|319.66|321.66|319.66|321.56|319.56|8
1725177530000|2024-09-01 07:58:50|321.67|319.67|321.66|319.66|321.67|319.67|321.66|319.66|2
1725177540000|2024-09-01 07:59:00|321.67|319.67|321.67|319.67|321.67|319.67|321.66|319.66|3
1725177560000|2024-09-01 07:59:20|321.68|319.68|321.68|319.68|321.68|319.68|321.68|319.68|1
1725177570000|2024-09-01 07:59:30|321.69|319.69|321.75|319.75|321.75|319.75|321.69|319.69|3
1725177590000|2024-09-01 07:59:50|321.73|319.73|322.03|320.03|322.03|320.03|321.73|319.73|10
1725177600000|2024-09-01 08:00:00|321.98|319.98|322.04|320.04|322.09|320.09|321.98|319.98|20
1725177610000|2024-09-01 08:00:10|322.06|320.06|322|320|322.06|320.06|321.98|319.98|13
1725177620000|2024-09-01 08:00:20|321.99|319.99|321.99|319.99|321.99|319.99|321.94|319.94|12
1725177630000|2024-09-01 08:00:30|322|320|321.94|319.94|322.04|320.04|321.89|319.89|15
1725177640000|2024-09-01 08:00:40|321.96|319.96|322.05|320.05|322.09|320.09|321.93|319.93|18
1725177650000|2024-09-01 08:00:50|322.04|320.04|322.12|320.12|322.13|320.13|322.03|320.03|19
1725177660000|2024-09-01 08:01:00|322.14|320.14|322.08|320.08|322.14|320.14|322.07|320.07|13
1725177670000|2024-09-01 08:01:10|322.09|320.09|322.01|320.01|322.12|320.12|322.01|320.01|9
1725177680000|2024-09-01 08:01:20|322.02|320.02|322.06|320.06|322.06|320.06|322.02|320.02|6
1725177690000|2024-09-01 08:01:30|322.05|320.05|322.03|320.03|322.05|320.05|322.02|320.02|8
1725177700000|2024-09-01 08:01:40|322.01|320.01|322.03|320.03|322.03|320.03|322.01|320.01|3
1725177710000|2024-09-01 08:01:50|322.02|320.02|322.03|320.03|322.05|320.05|322.02|320.02|20
1725177720000|2024-09-01 08:02:00|322.02|320.02|322.01|320.01|322.03|320.03|321.98|319.98|17
1725177730000|2024-09-01 08:02:10|322.02|320.02|322.02|320.02|322.04|320.04|322.02|320.02|13
1725177740000|2024-09-01 08:02:20|322.03|320.03|322.01|320.01|322.03|320.03|322.01|320.01|2
1725177750000|2024-09-01 08:02:30|322|320|321.96|319.96|322|320|321.95|319.95|3
1725177760000|2024-09-01 08:02:40|321.95|319.95|321.77|319.77|321.95|319.95|321.77|319.77|6
1725177770000|2024-09-01 08:02:50|321.74|319.74|321.69|319.69|321.75|319.75|321.69|319.69|12
1725177780000|2024-09-01 08:03:00|321.68|319.68|321.59|319.59|321.68|319.68|321.56|319.56|20
1725177790000|2024-09-01 08:03:10|321.6|319.6|321.56|319.56|321.63|319.63|321.56|319.56|4
1725177800000|2024-09-01 08:03:20|321.57|319.57|321.58|319.58|321.69|319.69|321.57|319.57|10
1725177810000|2024-09-01 08:03:30|321.6|319.6|321.62|319.62|321.62|319.62|321.58|319.58|14
1725177820000|2024-09-01 08:03:40|321.61|319.61|321.67|319.67|321.68|319.68|321.6|319.6|8
1725177830000|2024-09-01 08:03:50|321.65|319.65|321.61|319.61|321.65|319.65|321.61|319.61|13
1725177840000|2024-09-01 08:04:00|321.62|319.62|321.54|319.54|321.62|319.62|321.54|319.54|10
1725177860000|2024-09-01 08:04:20|321.5|319.5|321.52|319.52|321.52|319.52|321.5|319.5|4
1725177870000|2024-09-01 08:04:30|321.51|319.51|321.5|319.5|321.52|319.52|321.5|319.5|7
1725177880000|2024-09-01 08:04:40|321.49|319.49|321.4|319.4|321.49|319.49|321.4|319.4|6
1725177900000|2024-09-01 08:05:00|321.36|319.36|321.29|319.29|321.4|319.4|321.29|319.29|10
1725177910000|2024-09-01 08:05:10|321.3|319.3|321.31|319.31|321.34|319.34|321.28|319.28|11
1725177930000|2024-09-01 08:05:30|321.32|319.32|321.46|319.46|321.46|319.46|321.32|319.32|20
1725177940000|2024-09-01 08:05:40|321.47|319.47|321.48|319.48|321.53|319.53|321.45|319.45|14
1725177950000|2024-09-01 08:05:50|321.49|319.49|321.57|319.57|321.57|319.57|321.48|319.48|14
1725177960000|2024-09-01 08:06:00|321.56|319.56|321.54|319.54|321.57|319.57|321.54|319.54|7
1725177970000|2024-09-01 08:06:10|321.48|319.48|321.39|319.39|321.48|319.48|321.39|319.39|8
1725177980000|2024-09-01 08:06:20|321.41|319.41|321.5|319.5|321.5|319.5|321.41|319.41|14
1725177990000|2024-09-01 08:06:30|321.51|319.51|321.41|319.41|321.51|319.51|321.41|319.41|9
1725178000000|2024-09-01 08:06:40|321.42|319.42|321.42|319.42|321.43|319.43|321.41|319.41|7
1725178010000|2024-09-01 08:06:50|321.4|319.4|321.39|319.39|321.41|319.41|321.39|319.39|4
1725178020000|2024-09-01 08:07:00|321.35|319.35|321.34|319.34|321.38|319.38|321.34|319.34|10
1725178030000|2024-09-01 08:07:10|321.28|319.28|321.28|319.28|321.29|319.29|321.22|319.22|8
1725178040000|2024-09-01 08:07:20|321.29|319.29|321.41|319.41|321.41|319.41|321.29|319.29|8
1725178050000|2024-09-01 08:07:30|321.4|319.4|321.37|319.37|321.41|319.41|321.37|319.37|4
1725178060000|2024-09-01 08:07:40|321.38|319.38|321.37|319.37|321.41|319.41|320.91|318.91|5
1725178070000|2024-09-01 08:07:50|321.38|319.38|321.38|319.38|321.4|319.4|321.37|319.37|18
1725178080000|2024-09-01 08:08:00|321.37|319.37|321.43|319.43|321.43|319.43|321.36|319.36|8
1725178090000|2024-09-01 08:08:10|321.42|319.42|321.39|319.39|321.43|319.43|321.39|319.39|7
1725178100000|2024-09-01 08:08:20|321.38|319.38|321.28|319.28|321.39|319.39|321.28|319.28|6
1725178110000|2024-09-01 08:08:30|321.25|319.25|321.24|319.24|321.26|319.26|321.24|319.24|4
1725178120000|2024-09-01 08:08:40|321.26|319.26|321.28|319.28|321.3|319.3|321.26|319.26|7
1725178130000|2024-09-01 08:08:50|321.32|319.32|321.35|319.35|321.35|319.35|321.32|319.32|7
1725178140000|2024-09-01 08:09:00|321.36|319.36|321.33|319.33|321.36|319.36|321.33|319.33|3
1725178150000|2024-09-01 08:09:10|321.28|319.28|321.28|319.28|321.29|319.29|321.27|319.27|7
1725178160000|2024-09-01 08:09:20|321.29|319.29|321.32|319.32|321.33|319.33|321.29|319.29|6
1725178170000|2024-09-01 08:09:30|321.33|319.33|321.3|319.3|321.34|319.34|321.3|319.3|6
1725178180000|2024-09-01 08:09:40|321.26|319.26|321.24|319.24|321.26|319.26|321.24|319.24|5
1725178190000|2024-09-01 08:09:50|321.19|319.19|321.2|319.2|321.2|319.2|321.19|319.19|2
1725178200000|2024-09-01 08:10:00|321.21|319.21|321.29|319.29|321.3|319.3|321.21|319.21|11
1725178210000|2024-09-01 08:10:10|321.28|319.28|321.28|319.28|321.29|319.29|321.27|319.27|5
1725178220000|2024-09-01 08:10:20|321.27|319.27|321.35|319.35|321.37|319.37|321.27|319.27|9
1725178230000|2024-09-01 08:10:30|321.34|319.34|321.32|319.32|321.36|319.36|321.29|319.29|12
1725178240000|2024-09-01 08:10:40|321.33|319.33|321.34|319.34|321.34|319.34|321.3|319.3|13
1725178250000|2024-09-01 08:10:50|321.35|319.35|321.41|319.41|321.42|319.42|321.34|319.34|9
1725178260000|2024-09-01 08:11:00|321.42|319.42|321.49|319.49|321.49|319.49|321.42|319.42|18
1725178270000|2024-09-01 08:11:10|321.5|319.5|321.49|319.49|321.5|319.5|321.48|319.48|10
1725178280000|2024-09-01 08:11:20|321.5|319.5|321.47|319.47|321.5|319.5|321.47|319.47|5
1725178290000|2024-09-01 08:11:30|321.44|319.44|321.43|319.43|321.45|319.45|321.43|319.43|3
1725178310000|2024-09-01 08:11:50|321.39|319.39|321.4|319.4|321.42|319.42|321.39|319.39|13
1725178320000|2024-09-01 08:12:00|321.39|319.39|321.37|319.37|321.39|319.39|321.37|319.37|5
1725178330000|2024-09-01 08:12:10|321.32|319.32|321.22|319.22|321.32|319.32|321.21|319.21|10
1725178340000|2024-09-01 08:12:20|321.23|319.23|321.24|319.24|321.25|319.25|321.23|319.23|6
1725178350000|2024-09-01 08:12:30|321.25|319.25|321.27|319.27|321.27|319.27|321.25|319.25|5
1725178360000|2024-09-01 08:12:40|321.28|319.28|321.38|319.38|321.38|319.38|321.27|319.27|15
1725178370000|2024-09-01 08:12:50|321.37|319.37|321.36|319.36|321.38|319.38|321.36|319.36|4
1725178380000|2024-09-01 08:13:00|321.33|319.33|321.31|319.31|321.33|319.33|321.31|319.31|2
1725178400000|2024-09-01 08:13:20|321.32|319.32|321.38|319.38|321.39|319.39|321.32|319.32|13
1725178410000|2024-09-01 08:13:30|321.37|319.37|321.41|319.41|321.43|319.43|321.37|319.37|11
1725178420000|2024-09-01 08:13:40|321.42|319.42|321.4|319.4|321.42|319.42|321.39|319.39|10
1725178430000|2024-09-01 08:13:50|321.39|319.39|321.39|319.39|321.39|319.39|321.39|319.39|1
1725178440000|2024-09-01 08:14:00|321.34|319.34|321.35|319.35|321.36|319.36|321.31|319.31|10
1725178450000|2024-09-01 08:14:10|321.34|319.34|321.36|319.36|321.37|319.37|321.34|319.34|7
1725178460000|2024-09-01 08:14:20|321.37|319.37|321.36|319.36|321.37|319.37|321.34|319.34|7
1725178470000|2024-09-01 08:14:30|321.34|319.34|321.38|319.38|321.38|319.38|320.89|318.89|14
1725178480000|2024-09-01 08:14:40|321.37|319.37|321.43|319.43|321.43|319.43|321.37|319.37|6
1725178490000|2024-09-01 08:14:50|321.42|319.42|321.38|319.38|321.42|319.42|321.38|319.38|5
1725178500000|2024-09-01 08:15:00|321.34|319.34|321.39|319.39|321.42|319.42|321.34|319.34|9
1725178510000|2024-09-01 08:15:10|321.4|319.4|321.4|319.4|321.42|319.42|321.4|319.4|5
1725178520000|2024-09-01 08:15:20|321.39|319.39|321.37|319.37|321.39|319.39|321.33|319.33|8
1725178530000|2024-09-01 08:15:30|321.36|319.36|321.34|319.34|321.36|319.36|321.34|319.34|2
1725178550000|2024-09-01 08:15:50|321.35|319.35|321.34|319.34|321.39|319.39|321.34|319.34|12
1725178560000|2024-09-01 08:16:00|321.33|319.33|321.36|319.36|321.37|319.37|321.33|319.33|21
1725178570000|2024-09-01 08:16:10|321.37|319.37|321.38|319.38|321.38|319.38|321.36|319.36|6
1725178580000|2024-09-01 08:16:20|321.39|319.39|321.32|319.32|321.39|319.39|321.32|319.32|7
1725178590000|2024-09-01 08:16:30|321.31|319.31|321.33|319.33|321.33|319.33|321.31|319.31|7
1725178600000|2024-09-01 08:16:40|321.32|319.32|321.19|319.19|321.33|319.33|321.19|319.19|7
1725178610000|2024-09-01 08:16:50|321.18|319.18|321.2|319.2|321.2|319.2|321.18|319.18|3
1725178620000|2024-09-01 08:17:00|321.21|319.21|321.23|319.23|321.24|319.24|321.2|319.2|8
1725178630000|2024-09-01 08:17:10|321.24|319.24|321.27|319.27|321.28|319.28|321.24|319.24|13
1725178640000|2024-09-01 08:17:20|321.26|319.26|321.13|319.13|321.27|319.27|320.76|318.76|9
1725178650000|2024-09-01 08:17:30|321.14|319.14|321.08|319.08|321.15|319.15|321.07|319.07|10
1725178660000|2024-09-01 08:17:40|321.07|319.07|321.08|319.08|321.08|319.08|320.67|318.67|11
1725178670000|2024-09-01 08:17:50|321.07|319.07|321.05|319.05|321.07|319.07|321.04|319.04|6
1725178680000|2024-09-01 08:18:00|321.04|319.04|321.07|319.07|321.07|319.07|321.04|319.04|12
1725178690000|2024-09-01 08:18:10|321.08|319.08|321.08|319.08|321.09|319.09|321.07|319.07|9
1725178700000|2024-09-01 08:18:20|321.07|319.07|321.08|319.08|321.09|319.09|321.06|319.06|17
1725178710000|2024-09-01 08:18:30|321.09|319.09|321.08|319.08|321.09|319.09|321.08|319.08|6
1725178720000|2024-09-01 08:18:40|321.07|319.07|321.06|319.06|321.07|319.07|321.02|319.02|5
1725178730000|2024-09-01 08:18:50|321.02|319.02|320.99|318.99|321.02|319.02|320.64|318.64|11
1725178740000|2024-09-01 08:19:00|320.98|318.98|320.98|318.98|320.98|318.98|320.94|318.94|9
1725178750000|2024-09-01 08:19:10|320.99|318.99|320.96|318.96|320.99|318.99|320.96|318.96|4
1725178760000|2024-09-01 08:19:20|320.94|318.94|321|319|321|319|320.94|318.94|4
1725178770000|2024-09-01 08:19:30|320.99|318.99|320.95|318.95|321|319|320.94|318.94|7
1725178780000|2024-09-01 08:19:40|320.94|318.94|320.99|318.99|320.99|318.99|320.94|318.94|11
1725178790000|2024-09-01 08:19:50|320.94|318.94|320.94|318.94|321|319|320.94|318.94|11
1725178800000|2024-09-01 08:20:00|320.92|318.92|320.92|318.92|320.98|318.98|320.92|318.92|15
1725178810000|2024-09-01 08:20:10|320.64|318.64|320.9|318.9|320.94|318.94|320.64|318.64|11
1725178820000|2024-09-01 08:20:20|320.88|318.88|320.87|318.87|320.88|318.88|320.87|318.87|2
1725178830000|2024-09-01 08:20:30|320.89|318.89|320.97|318.97|320.97|318.97|320.87|318.87|4
1725178840000|2024-09-01 08:20:40|320.9|318.9|320.92|318.92|320.97|318.97|320.9|318.9|4
1725178850000|2024-09-01 08:20:50|320.93|318.93|320.97|318.97|320.97|318.97|320.93|318.93|5
1725178860000|2024-09-01 08:21:00|320.98|318.98|320.88|318.88|320.98|318.98|320.86|318.86|7
1725178870000|2024-09-01 08:21:10|320.86|318.86|320.85|318.85|320.88|318.88|320.6|318.6|16
1725178880000|2024-09-01 08:21:20|320.86|318.86|320.85|318.85|320.87|318.87|320.59|318.59|20
1725178890000|2024-09-01 08:21:30|320.86|318.86|321.01|319.01|321.01|319.01|320.85|318.85|12
1725178900000|2024-09-01 08:21:40|321|319|321.02|319.02|321.02|319.02|321|319|7
1725178910000|2024-09-01 08:21:50|321|319|321.05|319.05|321.06|319.06|321|319|8
1725178920000|2024-09-01 08:22:00|321.09|319.09|321.07|319.07|321.09|319.09|321.03|319.03|7
1725178930000|2024-09-01 08:22:10|321.08|319.08|321.1|319.1|321.12|319.12|321.07|319.07|14
1725178940000|2024-09-01 08:22:20|321.08|319.08|321.08|319.08|321.08|319.08|321.08|319.08|1
1725178950000|2024-09-01 08:22:30|321.05|319.05|321.01|319.01|321.07|319.07|321.01|319.01|5
1725178970000|2024-09-01 08:22:50|320.97|318.97|320.9|318.9|320.97|318.97|320.9|318.9|5
1725178980000|2024-09-01 08:23:00|320.6|318.6|320.91|318.91|320.91|318.91|320.6|318.6|11
1725178990000|2024-09-01 08:23:10|320.92|318.92|320.93|318.93|320.93|318.93|320.91|318.91|18
1725179000000|2024-09-01 08:23:20|320.92|318.92|320.91|318.91|320.93|318.93|320.91|318.91|10
1725179010000|2024-09-01 08:23:30|320.59|318.59|320.91|318.91|320.91|318.91|320.59|318.59|7
1725179020000|2024-09-01 08:23:40|320.9|318.9|320.88|318.88|320.9|318.9|320.85|318.85|9
1725179030000|2024-09-01 08:23:50|320.91|318.91|320.93|318.93|320.93|318.93|320.91|318.91|11
1725179050000|2024-09-01 08:24:10|320.92|318.92|320.93|318.93|320.93|318.93|320.92|318.92|2
1725179060000|2024-09-01 08:24:20|320.94|318.94|320.94|318.94|320.94|318.94|320.93|318.93|7
1725179070000|2024-09-01 08:24:30|320.93|318.93|320.88|318.88|320.94|318.94|320.58|318.58|10
1725179080000|2024-09-01 08:24:40|320.9|318.9|320.89|318.89|320.9|318.9|320.89|318.89|2
1725179090000|2024-09-01 08:24:50|320.9|318.9|321.05|319.05|321.05|319.05|320.89|318.89|15
1725179100000|2024-09-01 08:25:00|321.06|319.06|321.17|319.17|321.18|319.18|321.06|319.06|14
1725179110000|2024-09-01 08:25:10|321.18|319.18|321.17|319.17|321.18|319.18|321.17|319.17|6
1725179120000|2024-09-01 08:25:20|321.18|319.18|321.2|319.2|321.22|319.22|321.18|319.18|8
1725179130000|2024-09-01 08:25:30|321.19|319.19|321.18|319.18|321.19|319.19|321.17|319.17|8
1725179140000|2024-09-01 08:25:40|321.19|319.19|321.21|319.21|321.21|319.21|321.18|319.18|6
1725179150000|2024-09-01 08:25:50|321.23|319.23|321.24|319.24|321.27|319.27|321.23|319.23|8
1725179160000|2024-09-01 08:26:00|321.25|319.25|321.26|319.26|321.28|319.28|321.25|319.25|9
1725179170000|2024-09-01 08:26:10|321.25|319.25|321.28|319.28|321.29|319.29|321.19|319.19|11
1725179180000|2024-09-01 08:26:20|321.27|319.27|321.25|319.25|321.28|319.28|321.25|319.25|9
1725179190000|2024-09-01 08:26:30|321.26|319.26|321.25|319.25|321.26|319.26|321.25|319.25|4
1725179200000|2024-09-01 08:26:40|321.26|319.26|321.17|319.17|321.28|319.28|321.17|319.17|14
1725179210000|2024-09-01 08:26:50|321.18|319.18|321.18|319.18|321.2|319.2|321.18|319.18|19
1725179220000|2024-09-01 08:27:00|321.19|319.19|321.23|319.23|321.23|319.23|321.18|319.18|8
1725179230000|2024-09-01 08:27:10|321.22|319.22|321.18|319.18|321.22|319.22|321.18|319.18|3
1725179240000|2024-09-01 08:27:20|321.15|319.15|321.17|319.17|321.18|319.18|321.15|319.15|7
1725179250000|2024-09-01 08:27:30|321.18|319.18|321.17|319.17|321.18|319.18|321.16|319.16|15
1725179260000|2024-09-01 08:27:40|321.16|319.16|321.16|319.16|321.18|319.18|321.16|319.16|9
1725179270000|2024-09-01 08:27:50|321.17|319.17|321.16|319.16|321.18|319.18|321.09|319.09|14
1725179280000|2024-09-01 08:28:00|321.15|319.15|321.2|319.2|321.2|319.2|321.11|319.11|8
1725179290000|2024-09-01 08:28:10|321.21|319.21|321.22|319.22|321.23|319.23|321.21|319.21|6
1725179300000|2024-09-01 08:28:20|321.23|319.23|321.23|319.23|321.23|319.23|321.22|319.22|3
1725179310000|2024-09-01 08:28:30|321.22|319.22|321.22|319.22|321.22|319.22|321.22|319.22|1
1725179320000|2024-09-01 08:28:40|320.82|318.82|321.31|319.31|321.31|319.31|320.82|318.82|5
1725179330000|2024-09-01 08:28:50|321.32|319.32|321.33|319.33|321.36|319.36|321.32|319.32|14
1725179340000|2024-09-01 08:29:00|321.34|319.34|321.29|319.29|321.34|319.34|321.29|319.29|6
1725179350000|2024-09-01 08:29:10|321.28|319.28|321.22|319.22|321.29|319.29|321.22|319.22|9
1725179360000|2024-09-01 08:29:20|321.23|319.23|321.24|319.24|321.25|319.25|321.23|319.23|3
1725179370000|2024-09-01 08:29:30|321.23|319.23|321.23|319.23|321.23|319.23|321.23|319.23|1
1725179380000|2024-09-01 08:29:40|321.22|319.22|321.22|319.22|321.25|319.25|321.22|319.22|4
1725179390000|2024-09-01 08:29:50|321.12|319.12|320.99|318.99|321.12|319.12|320.99|318.99|4
1725179400000|2024-09-01 08:30:00|321|319|320.99|318.99|321|319|320.95|318.95|15
1725179410000|2024-09-01 08:30:10|320.98|318.98|321|319|321|319|320.96|318.96|15
1725179420000|2024-09-01 08:30:20|321.01|319.01|320.96|318.96|321.01|319.01|320.95|318.95|6
1725179430000|2024-09-01 08:30:30|320.98|318.98|320.89|318.89|320.98|318.98|320.87|318.87|17
1725179440000|2024-09-01 08:30:40|320.87|318.87|320.87|318.87|320.9|318.9|320.87|318.87|7
1725179450000|2024-09-01 08:30:50|320.84|318.84|320.91|318.91|320.91|318.91|320.82|318.82|11
1725179460000|2024-09-01 08:31:00|320.9|318.9|320.93|318.93|320.96|318.96|320.9|318.9|11
1725179470000|2024-09-01 08:31:10|320.94|318.94|320.98|318.98|320.99|318.99|320.93|318.93|20
1725179480000|2024-09-01 08:31:20|321|319|321.02|319.02|321.06|319.06|320.99|318.99|19
1725179490000|2024-09-01 08:31:30|321.05|319.05|320.99|318.99|321.05|319.05|320.99|318.99|15
1725179500000|2024-09-01 08:31:40|320.98|318.98|320.95|318.95|320.98|318.98|320.95|318.95|9
1725179510000|2024-09-01 08:31:50|320.93|318.93|320.93|318.93|320.94|318.94|320.91|318.91|8
1725179520000|2024-09-01 08:32:00|320.92|318.92|320.91|318.91|320.94|318.94|320.91|318.91|7
1725179530000|2024-09-01 08:32:10|320.94|318.94|321|319|321.01|319.01|320.92|318.92|17
1725179540000|2024-09-01 08:32:20|320.99|318.99|321.03|319.03|321.05|319.05|320.99|318.99|8
1725179550000|2024-09-01 08:32:30|320.97|318.97|320.96|318.96|320.97|318.97|320.96|318.96|2
1725179570000|2024-09-01 08:32:50|320.97|318.97|320.96|318.96|320.99|318.99|320.96|318.96|4
1725179580000|2024-09-01 08:33:00|320.92|318.92|320.94|318.94|320.94|318.94|320.92|318.92|2
1725179590000|2024-09-01 08:33:10|320.97|318.97|321.02|319.02|321.02|319.02|320.97|318.97|9
1725179600000|2024-09-01 08:33:20|321.03|319.03|321.06|319.06|321.06|319.06|321.03|319.03|5
1725179610000|2024-09-01 08:33:30|321.05|319.05|321.07|319.07|321.1|319.1|321.04|319.04|18
1725179620000|2024-09-01 08:33:40|321.06|319.06|321.07|319.07|321.08|319.08|321.06|319.06|10
1725179630000|2024-09-01 08:33:50|321.08|319.08|321.1|319.1|321.11|319.11|321.06|319.06|9
1725179640000|2024-09-01 08:34:00|321.08|319.08|321.06|319.06|321.1|319.1|321.06|319.06|6
1725179650000|2024-09-01 08:34:10|321.07|319.07|321.08|319.08|321.08|319.08|321.07|319.07|2
1725179660000|2024-09-01 08:34:20|321.09|319.09|321.07|319.07|321.11|319.11|321.07|319.07|10
1725179670000|2024-09-01 08:34:30|321.06|319.06|321.06|319.06|321.07|319.07|321.06|319.06|5
1725179680000|2024-09-01 08:34:40|321.08|319.08|320.86|318.86|321.08|319.08|320.86|318.86|9
1725179690000|2024-09-01 08:34:50|320.87|318.87|320.88|318.88|320.88|318.88|320.57|318.57|15
1725179700000|2024-09-01 08:35:00|320.86|318.86|320.84|318.84|320.88|318.88|320.84|318.84|12
1725179710000|2024-09-01 08:35:10|320.86|318.86|320.57|318.57|320.87|318.87|320.57|318.57|6
1725179720000|2024-09-01 08:35:20|320.84|318.84|320.86|318.86|320.88|318.88|320.82|318.82|6
1725179730000|2024-09-01 08:35:30|320.85|318.85|320.89|318.89|320.89|318.89|320.85|318.85|9
1725179740000|2024-09-01 08:35:40|320.88|318.88|320.9|318.9|320.94|318.94|320.87|318.87|13
1725179750000|2024-09-01 08:35:50|320.89|318.89|320.93|318.93|320.95|318.95|320.89|318.89|10
1725179760000|2024-09-01 08:36:00|320.92|318.92|320.94|318.94|320.95|318.95|320.89|318.89|9
1725179770000|2024-09-01 08:36:10|320.95|318.95|320.98|318.98|320.99|318.99|320.95|318.95|21
1725179780000|2024-09-01 08:36:20|320.99|318.99|320.99|318.99|321.01|319.01|320.97|318.97|15
1725179790000|2024-09-01 08:36:30|320.97|318.97|320.97|318.97|320.98|318.98|320.96|318.96|7
1725179800000|2024-09-01 08:36:40|321.04|319.04|321.06|319.06|321.07|319.07|321.04|319.04|10
1725179810000|2024-09-01 08:36:50|321.01|319.01|321.04|319.04|321.04|319.04|321|319|7
1725179820000|2024-09-01 08:37:00|321.05|319.05|321.09|319.09|321.09|319.09|321.05|319.05|5
1725179830000|2024-09-01 08:37:10|321.08|319.08|321.06|319.06|321.08|319.08|321.04|319.04|8
1725179840000|2024-09-01 08:37:20|321.07|319.07|321.16|319.16|321.16|319.16|321.06|319.06|10
1725179850000|2024-09-01 08:37:30|321.14|319.14|321.15|319.15|321.15|319.15|321.12|319.12|10
1725179860000|2024-09-01 08:37:40|321.17|319.17|321.18|319.18|321.19|319.19|321.17|319.17|4
1725179870000|2024-09-01 08:37:50|321.17|319.17|321.27|319.27|321.27|319.27|321.17|319.17|18
1725179880000|2024-09-01 08:38:00|321.26|319.26|321.25|319.25|321.26|319.26|321.2|319.2|11
1725179890000|2024-09-01 08:38:10|321.26|319.26|321.24|319.24|321.26|319.26|321.24|319.24|14
1725179900000|2024-09-01 08:38:20|321.23|319.23|321.21|319.21|321.23|319.23|321.2|319.2|4
1725179910000|2024-09-01 08:38:30|321.2|319.2|321.19|319.19|321.2|319.2|321.19|319.19|2
1725179920000|2024-09-01 08:38:40|321.15|319.15|321.1|319.1|321.15|319.15|321.1|319.1|2
1725179930000|2024-09-01 08:38:50|321.11|319.11|321.15|319.15|321.15|319.15|321.1|319.1|5
1725179940000|2024-09-01 08:39:00|321.13|319.13|321.14|319.14|321.15|319.15|321.13|319.13|3
1725179950000|2024-09-01 08:39:10|321.13|319.13|321.11|319.11|321.13|319.13|321.11|319.11|5
1725179960000|2024-09-01 08:39:20|321.07|319.07|321.01|319.01|321.07|319.07|321.01|319.01|2
1725179970000|2024-09-01 08:39:30|320.97|318.97|320.98|318.98|320.98|318.98|320.97|318.97|2
1725179980000|2024-09-01 08:39:40|320.99|318.99|321|319|321|319|320.98|318.98|5
1725179990000|2024-09-01 08:39:50|320.99|318.99|321.01|319.01|321.01|319.01|320.99|318.99|15
1725180000000|2024-09-01 08:40:00|320.99|318.99|320.99|318.99|320.99|318.99|320.99|318.99|1
1725180010000|2024-09-01 08:40:10|320.95|318.95|320.94|318.94|320.95|318.95|320.93|318.93|5
1725180020000|2024-09-01 08:40:20|320.93|318.93|320.94|318.94|320.95|318.95|320.93|318.93|7
1725180030000|2024-09-01 08:40:30|320.92|318.92|320.97|318.97|320.97|318.97|320.92|318.92|4
1725180040000|2024-09-01 08:40:40|320.98|318.98|320.95|318.95|320.98|318.98|320.94|318.94|15
1725180050000|2024-09-01 08:40:50|320.96|318.96|321|319|321|319|320.95|318.95|7
1725180060000|2024-09-01 08:41:00|320.98|318.98|320.95|318.95|320.98|318.98|320.94|318.94|11
1725180070000|2024-09-01 08:41:10|320.94|318.94|320.96|318.96|320.97|318.97|320.94|318.94|5
1725180080000|2024-09-01 08:41:20|320.97|318.97|320.96|318.96|320.97|318.97|320.95|318.95|8
1725180090000|2024-09-01 08:41:30|320.95|318.95|320.96|318.96|320.96|318.96|320.95|318.95|10
1725180100000|2024-09-01 08:41:40|320.99|318.99|321.04|319.04|321.06|319.06|320.98|318.98|14
1725180110000|2024-09-01 08:41:50|321.05|319.05|321.05|319.05|321.05|319.05|321.03|319.03|5
1725180120000|2024-09-01 08:42:00|321.03|319.03|321.03|319.03|321.06|319.06|321.03|319.03|6
1725180140000|2024-09-01 08:42:20|320.97|318.97|320.89|318.89|320.97|318.97|320.89|318.89|3
1725180150000|2024-09-01 08:42:30|320.91|318.91|320.91|318.91|320.92|318.92|320.9|318.9|5
1725180160000|2024-09-01 08:42:40|320.9|318.9|320.9|318.9|320.91|318.91|320.9|318.9|3
1725180180000|2024-09-01 08:43:00|320.93|318.93|320.93|318.93|320.93|318.93|320.9|318.9|13
1725180190000|2024-09-01 08:43:10|320.92|318.92|320.97|318.97|320.98|318.98|320.91|318.91|8
1725180200000|2024-09-01 08:43:20|320.98|318.98|321.01|319.01|321.02|319.02|320.98|318.98|9
1725180210000|2024-09-01 08:43:30|321.02|319.02|321.04|319.04|321.06|319.06|321.02|319.02|12
1725180220000|2024-09-01 08:43:40|321.03|319.03|321.11|319.11|321.11|319.11|321.03|319.03|12
1725180230000|2024-09-01 08:43:50|321.09|319.09|321.12|319.12|321.12|319.12|321.09|319.09|5
1725180240000|2024-09-01 08:44:00|321.15|319.15|321.14|319.14|321.15|319.15|321.14|319.14|2
1725180250000|2024-09-01 08:44:10|321.13|319.13|321.04|319.04|321.13|319.13|321.04|319.04|2
1725180270000|2024-09-01 08:44:30|320.98|318.98|320.97|318.97|320.99|318.99|320.97|318.97|6
1725180280000|2024-09-01 08:44:40|320.98|318.98|320.97|318.97|320.99|318.99|320.64|318.64|6
1725180290000|2024-09-01 08:44:50|320.99|318.99|320.97|318.97|321|319|320.97|318.97|5
1725180300000|2024-09-01 08:45:00|320.63|318.63|320.94|318.94|320.97|318.97|320.63|318.63|3
1725180310000|2024-09-01 08:45:10|320.93|318.93|320.94|318.94|321|319|320.93|318.93|10
1725180320000|2024-09-01 08:45:20|320.95|318.95|320.95|318.95|320.98|318.98|320.95|318.95|9
1725180330000|2024-09-01 08:45:30|320.96|318.96|320.96|318.96|320.96|318.96|320.94|318.94|3
1725180340000|2024-09-01 08:45:40|320.95|318.95|320.94|318.94|320.95|318.95|320.94|318.94|4
1725180350000|2024-09-01 08:45:50|320.95|318.95|320.92|318.92|320.96|318.96|320.92|318.92|6
1725180360000|2024-09-01 08:46:00|320.87|318.87|320.83|318.83|320.87|318.87|320.56|318.56|5
1725180380000|2024-09-01 08:46:20|320.79|318.79|320.86|318.86|320.88|318.88|320.79|318.79|13
1725180390000|2024-09-01 08:46:30|320.88|318.88|320.9|318.9|320.92|318.92|320.88|318.88|11
1725180400000|2024-09-01 08:46:40|320.91|318.91|320.88|318.88|320.91|318.91|320.88|318.88|14
1725180410000|2024-09-01 08:46:50|320.86|318.86|320.86|318.86|320.86|318.86|320.86|318.86|1
1725180420000|2024-09-01 08:47:00|320.87|318.87|320.89|318.89|320.91|318.91|320.87|318.87|13
1725180430000|2024-09-01 08:47:10|320.9|318.9|320.87|318.87|320.9|318.9|320.87|318.87|6
1725180440000|2024-09-01 08:47:20|320.86|318.86|320.78|318.78|320.86|318.86|320.78|318.78|3
1725180450000|2024-09-01 08:47:30|320.77|318.77|320.77|318.77|320.77|318.77|320.77|318.77|1
1725180460000|2024-09-01 08:47:40|320.73|318.73|320.72|318.72|320.73|318.73|320.72|318.72|2
1725180470000|2024-09-01 08:47:50|320.71|318.71|320.72|318.72|320.72|318.72|320.71|318.71|2
1725180480000|2024-09-01 08:48:00|320.69|318.69|320.71|318.71|320.71|318.71|320.69|318.69|2
1725180490000|2024-09-01 08:48:10|320.7|318.7|320.66|318.66|320.7|318.7|320.66|318.66|3
1725180500000|2024-09-01 08:48:20|320.7|318.7|320.7|318.7|320.7|318.7|320.69|318.69|5
1725180510000|2024-09-01 08:48:30|320.69|318.69|320.71|318.71|320.71|318.71|320.69|318.69|6
1725180520000|2024-09-01 08:48:40|320.7|318.7|320.7|318.7|320.71|318.71|320.7|318.7|3
1725180530000|2024-09-01 08:48:50|320.63|318.63|320.61|318.61|320.63|318.63|320.45|318.45|5
1725180540000|2024-09-01 08:49:00|320.45|318.45|320.67|318.67|320.67|318.67|320.45|318.45|7
1725180550000|2024-09-01 08:49:10|320.68|318.68|320.66|318.66|320.73|318.73|320.66|318.66|14
1725180560000|2024-09-01 08:49:20|320.67|318.67|320.72|318.72|320.72|318.72|320.67|318.67|19
1725180570000|2024-09-01 08:49:30|320.73|318.73|320.71|318.71|320.74|318.74|320.71|318.71|7
1725180580000|2024-09-01 08:49:40|320.72|318.72|320.73|318.73|320.73|318.73|320.7|318.7|12
1725180590000|2024-09-01 08:49:50|320.71|318.71|320.71|318.71|320.75|318.75|320.71|318.71|8
1725180600000|2024-09-01 08:50:00|320.72|318.72|320.73|318.73|320.79|318.79|320.72|318.72|15
1725180610000|2024-09-01 08:50:10|320.72|318.72|320.6|318.6|320.72|318.72|320.5|318.5|9
1725180620000|2024-09-01 08:50:20|320.59|318.59|320.59|318.59|320.6|318.6|320.59|318.59|3
1725180630000|2024-09-01 08:50:30|320.6|318.6|320.59|318.59|320.61|318.61|320.59|318.59|3
1725180640000|2024-09-01 08:50:40|320.55|318.55|320.62|318.62|320.62|318.62|320.44|318.44|10
1725180650000|2024-09-01 08:50:50|320.61|318.61|320.61|318.61|320.61|318.61|320.61|318.61|1
1725180660000|2024-09-01 08:51:00|320.45|318.45|320.61|318.61|320.61|318.61|320.45|318.45|8
1725180670000|2024-09-01 08:51:10|320.57|318.57|320.57|318.57|320.58|318.58|320.55|318.55|9
1725180680000|2024-09-01 08:51:20|320.55|318.55|320.58|318.58|320.58|318.58|320.55|318.55|9
1725180690000|2024-09-01 08:51:30|320.61|318.61|320.7|318.7|320.71|318.71|320.61|318.61|9
1725180700000|2024-09-01 08:51:40|320.71|318.71|320.7|318.7|320.72|318.72|320.7|318.7|6
1725180710000|2024-09-01 08:51:50|320.68|318.68|320.71|318.71|320.71|318.71|320.68|318.68|5
1725180720000|2024-09-01 08:52:00|320.7|318.7|320.69|318.69|320.7|318.7|320.69|318.69|2
1725180730000|2024-09-01 08:52:10|320.68|318.68|320.61|318.61|320.68|318.68|320.61|318.61|3
1725180740000|2024-09-01 08:52:20|320.6|318.6|320.61|318.61|320.61|318.61|320.45|318.45|6
1725180750000|2024-09-01 08:52:30|320.6|318.6|320.58|318.58|320.6|318.6|320.57|318.57|6
1725180760000|2024-09-01 08:52:40|320.56|318.56|320.59|318.59|320.59|318.59|320.56|318.56|3
1725180770000|2024-09-01 08:52:50|320.57|318.57|320.56|318.56|320.58|318.58|320.55|318.55|5
1725180780000|2024-09-01 08:53:00|320.58|318.58|320.57|318.57|320.58|318.58|320.55|318.55|13
1725180790000|2024-09-01 08:53:10|320.58|318.58|320.68|318.68|320.71|318.71|320.57|318.57|23
1725180800000|2024-09-01 08:53:20|320.69|318.69|320.7|318.7|320.7|318.7|320.67|318.67|11
1725180810000|2024-09-01 08:53:30|320.69|318.69|320.72|318.72|320.72|318.72|320.69|318.69|4
1725180840000|2024-09-01 08:54:00|320.68|318.68|320.68|318.68|320.7|318.7|320.68|318.68|3
1725180860000|2024-09-01 08:54:20|320.69|318.69|320.7|318.7|320.7|318.7|320.57|318.57|5
1725180870000|2024-09-01 08:54:30|320.68|318.68|320.68|318.68|320.68|318.68|320.68|318.68|1
1725180880000|2024-09-01 08:54:40|320.64|318.64|320.63|318.63|320.64|318.64|320.63|318.63|2
1725180890000|2024-09-01 08:54:50|320.66|318.66|320.68|318.68|320.68|318.68|320.65|318.65|3
1725180900000|2024-09-01 08:55:00|320.67|318.67|320.67|318.67|320.68|318.68|320.63|318.63|10
1725180910000|2024-09-01 08:55:10|320.66|318.66|320.66|318.66|320.67|318.67|320.65|318.65|8
1725180920000|2024-09-01 08:55:20|320.64|318.64|320.64|318.64|320.66|318.66|320.64|318.64|3
1725180930000|2024-09-01 08:55:30|320.62|318.62|320.64|318.64|320.64|318.64|320.62|318.62|5
1725180940000|2024-09-01 08:55:40|320.65|318.65|320.66|318.66|320.66|318.66|320.64|318.64|5
1725180950000|2024-09-01 08:55:50|320.67|318.67|320.68|318.68|320.7|318.7|320.67|318.67|12
1725180960000|2024-09-01 08:56:00|320.69|318.69|320.68|318.68|320.7|318.7|320.68|318.68|8
1725180970000|2024-09-01 08:56:10|320.66|318.66|320.68|318.68|320.68|318.68|320.66|318.66|6
1725180980000|2024-09-01 08:56:20|320.66|318.66|320.56|318.56|320.66|318.66|320.56|318.56|3
1725180990000|2024-09-01 08:56:30|320.55|318.55|320.56|318.56|320.56|318.56|320.55|318.55|4
1725181000000|2024-09-01 08:56:40|320.42|318.42|320.57|318.57|320.58|318.58|320.42|318.42|5
1725181020000|2024-09-01 08:57:00|320.58|318.58|320.59|318.59|320.6|318.6|320.56|318.56|10
1725181030000|2024-09-01 08:57:10|320.6|318.6|320.6|318.6|320.6|318.6|320.59|318.59|7
1725181040000|2024-09-01 08:57:20|320.58|318.58|320.58|318.58|320.58|318.58|320.44|318.44|3
1725181050000|2024-09-01 08:57:30|320.56|318.56|320.63|318.63|320.63|318.63|320.56|318.56|10
1725181060000|2024-09-01 08:57:40|320.64|318.64|320.61|318.61|320.64|318.64|320.61|318.61|4
1725181080000|2024-09-01 08:58:00|320.62|318.62|320.66|318.66|320.66|318.66|320.62|318.62|2
1725181090000|2024-09-01 08:58:10|320.65|318.65|320.62|318.62|320.65|318.65|320.6|318.6|5
1725181100000|2024-09-01 08:58:20|320.46|318.46|320.55|318.55|320.62|318.62|320.46|318.46|4
1725181110000|2024-09-01 08:58:30|320.53|318.53|320.52|318.52|320.53|318.53|320.52|318.52|2
1725181120000|2024-09-01 08:58:40|320.47|318.47|320.46|318.46|320.47|318.47|320.46|318.46|2
1725181130000|2024-09-01 08:58:50|320.44|318.44|320.44|318.44|320.44|318.44|320.44|318.44|1
1725181140000|2024-09-01 08:59:00|320.37|318.37|320.35|318.35|320.37|318.37|320.34|318.34|8
1725181150000|2024-09-01 08:59:10|320.34|318.34|320.34|318.34|320.35|318.35|320.34|318.34|5
1725181160000|2024-09-01 08:59:20|320.28|318.28|320.3|318.3|320.3|318.3|320.28|318.28|4
1725181180000|2024-09-01 08:59:40|320.31|318.31|320.29|318.29|320.34|318.34|320.29|318.29|12
1725181200000|2024-09-01 09:00:00|320.27|318.27|320.26|318.26|320.27|318.27|320.26|318.26|4
1725181210000|2024-09-01 09:00:10|320.23|318.23|320.23|318.23|320.24|318.24|320.22|318.22|4
1725181220000|2024-09-01 09:00:20|320.24|318.24|320.24|318.24|320.24|318.24|320.22|318.22|7
1725181230000|2024-09-01 09:00:30|320.22|318.22|320.23|318.23|320.24|318.24|320.22|318.22|10
1725181240000|2024-09-01 09:00:40|320.22|318.22|320.22|318.22|320.24|318.24|320.22|318.22|3
1725181250000|2024-09-01 09:00:50|320.18|318.18|320.15|318.15|320.18|318.18|320.15|318.15|3
1725181260000|2024-09-01 09:01:00|320.1|318.1|320.1|318.1|320.12|318.12|320.09|318.09|6
1725181270000|2024-09-01 09:01:10|320.11|318.11|320.1|318.1|320.15|318.15|320.09|318.09|6
1725181280000|2024-09-01 09:01:20|320.12|318.12|320.11|318.11|320.13|318.13|320.1|318.1|6
1725181290000|2024-09-01 09:01:30|320.16|318.16|320.11|318.11|320.16|318.16|320.11|318.11|2
1725181300000|2024-09-01 09:01:40|320.09|318.09|320|318|320.09|318.09|320|318|6
1725181310000|2024-09-01 09:01:50|319.98|317.98|320.04|318.04|320.07|318.07|319.98|317.98|9
1725181320000|2024-09-01 09:02:00|320.02|318.02|320.09|318.09|320.1|318.1|320.02|318.02|11
1725181330000|2024-09-01 09:02:10|320.1|318.1|320.13|318.13|320.15|318.15|320.1|318.1|5
1725181340000|2024-09-01 09:02:20|320.09|318.09|320.09|318.09|320.11|318.11|320.09|318.09|4
1725181350000|2024-09-01 09:02:30|320.06|318.06|320.07|318.07|320.07|318.07|320.05|318.05|4
1725181360000|2024-09-01 09:02:40|320.06|318.06|320.05|318.05|320.08|318.08|320.04|318.04|11
1725181370000|2024-09-01 09:02:50|320.04|318.04|320.04|318.04|320.06|318.06|320.04|318.04|3
1725181380000|2024-09-01 09:03:00|320.05|318.05|320.04|318.04|320.06|318.06|320.04|318.04|4
1725181390000|2024-09-01 09:03:10|320.05|318.05|320.06|318.06|320.07|318.07|320.04|318.04|7
1725181400000|2024-09-01 09:03:20|320.05|318.05|320.05|318.05|320.06|318.06|320.05|318.05|7
1725181410000|2024-09-01 09:03:30|320.06|318.06|320.03|318.03|320.11|318.11|320.03|318.03|10
1725181420000|2024-09-01 09:03:40|320.02|318.02|320.02|318.02|320.02|318.02|320.02|318.02|1
1725181430000|2024-09-01 09:03:50|319.98|317.98|319.96|317.96|319.98|317.98|319.96|317.96|2
1725181450000|2024-09-01 09:04:10|319.94|317.94|319.95|317.95|319.95|317.95|319.94|317.94|2
1725181460000|2024-09-01 09:04:20|319.96|317.96|319.88|317.88|319.97|317.97|319.86|317.86|12
1725181470000|2024-09-01 09:04:30|319.86|317.86|319.83|317.83|319.86|317.86|319.83|317.83|4
1725181480000|2024-09-01 09:04:40|319.82|317.82|319.78|317.78|319.83|317.83|319.78|317.78|6
1725181490000|2024-09-01 09:04:50|319.76|317.76|319.66|317.66|319.78|317.78|319.64|317.64|11
1725181500000|2024-09-01 09:05:00|319.6|317.6|319.58|317.58|319.68|317.68|319.58|317.58|14
1725181510000|2024-09-01 09:05:10|319.68|317.68|319.58|317.58|319.68|317.68|319.58|317.58|2
1725181520000|2024-09-01 09:05:20|319.69|317.69|319.74|317.74|319.74|317.74|319.69|317.69|5
1725181530000|2024-09-01 09:05:30|319.71|317.71|319.77|317.77|319.77|317.77|319.71|317.71|6
1725181540000|2024-09-01 09:05:40|319.76|317.76|319.75|317.75|319.87|317.87|319.75|317.75|16
1725181550000|2024-09-01 09:05:50|319.76|317.76|319.8|317.8|319.8|317.8|319.76|317.76|16
1725181560000|2024-09-01 09:06:00|319.79|317.79|319.92|317.92|319.93|317.93|319.76|317.76|12
1725181570000|2024-09-01 09:06:10|319.94|317.94|320.06|318.06|320.06|318.06|319.87|317.87|16
1725181580000|2024-09-01 09:06:20|320.05|318.05|320.08|318.08|320.08|318.08|320.03|318.03|17
1725181590000|2024-09-01 09:06:30|320.07|318.07|320.07|318.07|320.07|318.07|320.07|318.07|1
1725181600000|2024-09-01 09:06:40|320.04|318.04|320.03|318.03|320.04|318.04|320.03|318.03|2
1725181610000|2024-09-01 09:06:50|320.04|318.04|320.03|318.03|320.04|318.04|320.03|318.03|4
1725181620000|2024-09-01 09:07:00|320.02|318.02|320.02|318.02|320.03|318.03|320.02|318.02|3
1725181630000|2024-09-01 09:07:10|320.03|318.03|320.03|318.03|320.04|318.04|320.03|318.03|3
1725181640000|2024-09-01 09:07:20|320|318|319.96|317.96|320|318|319.94|317.94|19
1725181650000|2024-09-01 09:07:30|319.97|317.97|319.97|317.97|319.97|317.97|319.96|317.96|3
1725181660000|2024-09-01 09:07:40|319.96|317.96|319.96|317.96|319.99|317.99|319.96|317.96|9
1725181690000|2024-09-01 09:08:10|319.92|317.92|319.96|317.96|319.96|317.96|319.92|317.92|5
1725181700000|2024-09-01 09:08:20|319.95|317.95|319.89|317.89|319.95|317.95|319.89|317.89|6
1725181710000|2024-09-01 09:08:30|319.92|317.92|319.97|317.97|319.97|317.97|319.92|317.92|8
1725181720000|2024-09-01 09:08:40|319.96|317.96|319.98|317.98|319.99|317.99|319.96|317.96|6
1725181730000|2024-09-01 09:08:50|319.97|317.97|319.95|317.95|319.97|317.97|319.95|317.95|2
1725181740000|2024-09-01 09:09:00|319.9|317.9|319.88|317.88|319.91|317.91|319.88|317.88|4
1725181750000|2024-09-01 09:09:10|319.93|317.93|319.95|317.95|319.97|317.97|319.93|317.93|12
1725181760000|2024-09-01 09:09:20|319.96|317.96|319.98|317.98|320|318|319.96|317.96|11
1725181770000|2024-09-01 09:09:30|319.99|317.99|320.07|318.07|320.07|318.07|319.99|317.99|7
1725181780000|2024-09-01 09:09:40|320.08|318.08|320.16|318.16|320.19|318.19|320.06|318.06|12
1725181790000|2024-09-01 09:09:50|320.15|318.15|320.15|318.15|320.15|318.15|320.15|318.15|1
1725181800000|2024-09-01 09:10:00|320.13|318.13|320.05|318.05|320.13|318.13|320.05|318.05|3
1725181810000|2024-09-01 09:10:10|320|318|319.97|317.97|320|318|319.97|317.97|2
1725181820000|2024-09-01 09:10:20|320.01|318.01|320.04|318.04|320.04|318.04|320.01|318.01|4
1725181830000|2024-09-01 09:10:30|320.05|318.05|320.06|318.06|320.07|318.07|320.03|318.03|8
1725181840000|2024-09-01 09:10:40|320.08|318.08|320.13|318.13|320.13|318.13|320.08|318.08|10
1725181850000|2024-09-01 09:10:50|320.22|318.22|320.13|318.13|320.22|318.22|320.12|318.12|15
1725181860000|2024-09-01 09:11:00|320.14|318.14|320.12|318.12|320.14|318.14|320.12|318.12|3
1725181870000|2024-09-01 09:11:10|320.14|318.14|320.13|318.13|320.14|318.14|320.13|318.13|2
1725181880000|2024-09-01 09:11:20|320.12|318.12|320.06|318.06|320.14|318.14|320.06|318.06|6
1725181890000|2024-09-01 09:11:30|320.07|318.07|320.06|318.06|320.07|318.07|320.06|318.06|4
1725181900000|2024-09-01 09:11:40|320.07|318.07|320.05|318.05|320.07|318.07|320.05|318.05|3
1725181910000|2024-09-01 09:11:50|320.12|318.12|320.05|318.05|320.12|318.12|320.05|318.05|2
1725181920000|2024-09-01 09:12:00|320.04|318.04|319.96|317.96|320.04|318.04|319.95|317.95|6
1725181930000|2024-09-01 09:12:10|319.95|317.95|319.99|317.99|319.99|317.99|319.95|317.95|8
1725181940000|2024-09-01 09:12:20|320|318|320.05|318.05|320.07|318.07|320|318|6
1725181960000|2024-09-01 09:12:40|320.03|318.03|320|318|320.03|318.03|320|318|2
1725181970000|2024-09-01 09:12:50|319.97|317.97|319.97|317.97|319.97|317.97|319.97|317.97|1
1725181980000|2024-09-01 09:13:00|319.99|317.99|320|318|320|318|319.99|317.99|2
1725181990000|2024-09-01 09:13:10|320.01|318.01|320.08|318.08|320.09|318.09|320|318|10
1725182000000|2024-09-01 09:13:20|320.1|318.1|320.11|318.11|320.21|318.21|320.1|318.1|11
1725182010000|2024-09-01 09:13:30|320.09|318.09|320.1|318.1|320.13|318.13|320.08|318.08|11
1725182020000|2024-09-01 09:13:40|320.09|318.09|320.11|318.11|320.2|318.2|320.08|318.08|5
1725182030000|2024-09-01 09:13:50|320.14|318.14|320.26|318.26|320.26|318.26|320.14|318.14|11
1725182050000|2024-09-01 09:14:10|320.27|318.27|320.26|318.26|320.29|318.29|320.26|318.26|6
1725182060000|2024-09-01 09:14:20|320.22|318.22|320.22|318.22|320.22|318.22|320.22|318.22|1
1725182070000|2024-09-01 09:14:30|320.18|318.18|320.17|318.17|320.18|318.18|320.17|318.17|2
1725182090000|2024-09-01 09:14:50|320.15|318.15|320.14|318.14|320.16|318.16|320.13|318.13|4
1725182100000|2024-09-01 09:15:00|320.13|318.13|320.15|318.15|320.16|318.16|320.13|318.13|10
1725182110000|2024-09-01 09:15:10|320.16|318.16|320.16|318.16|320.17|318.17|320.15|318.15|7
1725182120000|2024-09-01 09:15:20|320.13|318.13|320.25|318.25|320.25|318.25|320.13|318.13|9
1725182130000|2024-09-01 09:15:30|320.27|318.27|320.27|318.27|320.28|318.28|320.26|318.26|8
1725182140000|2024-09-01 09:15:40|320.26|318.26|320.29|318.29|320.29|318.29|320.26|318.26|7
1725182150000|2024-09-01 09:15:50|320.27|318.27|320.3|318.3|320.32|318.32|320.27|318.27|11
1725182180000|2024-09-01 09:16:20|320.28|318.28|320.21|318.21|320.28|318.28|320.2|318.2|6
1725182190000|2024-09-01 09:16:30|320.2|318.2|320.19|318.19|320.22|318.22|320.19|318.19|6
1725182200000|2024-09-01 09:16:40|320.2|318.2|320.21|318.21|320.21|318.21|320.19|318.19|8
1725182210000|2024-09-01 09:16:50|320.22|318.22|320.2|318.2|320.22|318.22|320.2|318.2|7
1725182220000|2024-09-01 09:17:00|320.21|318.21|320.24|318.24|320.27|318.27|320.21|318.21|6
1725182230000|2024-09-01 09:17:10|320.23|318.23|320.27|318.27|320.27|318.27|320.23|318.23|12
1725182240000|2024-09-01 09:17:20|320.23|318.23|320.39|318.39|320.4|318.4|320.23|318.23|7
1725182250000|2024-09-01 09:17:30|320.38|318.38|320.42|318.42|320.42|318.42|320.38|318.38|6
1725182260000|2024-09-01 09:17:40|320.43|318.43|320.43|318.43|320.44|318.44|320.43|318.43|3
1725182280000|2024-09-01 09:18:00|320.48|318.48|320.49|318.49|320.5|318.5|320.47|318.47|5
1725182290000|2024-09-01 09:18:10|320.46|318.46|320.48|318.48|320.48|318.48|320.46|318.46|7
1725182300000|2024-09-01 09:18:20|320.47|318.47|320.5|318.5|320.52|318.52|320.47|318.47|7
1725182330000|2024-09-01 09:18:50|320.48|318.48|320.43|318.43|320.48|318.48|320.43|318.43|2
1725182340000|2024-09-01 09:19:00|320.41|318.41|320.41|318.41|320.41|318.41|320.36|318.36|5
1725182360000|2024-09-01 09:19:20|320.36|318.36|320.4|318.4|320.4|318.4|320.36|318.36|2
1725182370000|2024-09-01 09:19:30|320.41|318.41|320.41|318.41|320.42|318.42|320.41|318.41|3
1725182400000|2024-09-01 09:20:00|320.37|318.37|320.38|318.38|320.38|318.38|320.36|318.36|8
1725182410000|2024-09-01 09:20:10|320.4|318.4|320.41|318.41|320.41|318.41|320.4|318.4|2
1725182430000|2024-09-01 09:20:30|320.42|318.42|320.43|318.43|320.43|318.43|320.42|318.42|2
1725182470000|2024-09-01 09:21:10|320.42|318.42|320.41|318.41|320.42|318.42|320.41|318.41|2
1725182480000|2024-09-01 09:21:20|320.42|318.42|320.38|318.38|320.42|318.42|320.36|318.36|6
1725182490000|2024-09-01 09:21:30|320.37|318.37|320.36|318.36|320.37|318.37|320.33|318.33|7
1725182500000|2024-09-01 09:21:40|320.35|318.35|320.35|318.35|320.35|318.35|320.35|318.35|1
1725182510000|2024-09-01 09:21:50|320.33|318.33|320.33|318.33|320.33|318.33|320.33|318.33|1
1725182530000|2024-09-01 09:22:10|320.2|318.2|320.17|318.17|320.2|318.2|320.17|318.17|4
1725182540000|2024-09-01 09:22:20|320.14|318.14|320.12|318.12|320.14|318.14|320.12|318.12|4
1725182550000|2024-09-01 09:22:30|320.1|318.1|320.09|318.09|320.1|318.1|320.09|318.09|2
1725182560000|2024-09-01 09:22:40|320.08|318.08|320.08|318.08|320.08|318.08|320.08|318.08|1
1725182570000|2024-09-01 09:22:50|320.09|318.09|320.19|318.19|320.2|318.2|320.09|318.09|4
1725182580000|2024-09-01 09:23:00|320.21|318.21|320.27|318.27|320.27|318.27|320.21|318.21|9
1725182590000|2024-09-01 09:23:10|320.23|318.23|320.26|318.26|320.3|318.3|320.22|318.22|7
1725182600000|2024-09-01 09:23:20|320.28|318.28|320.31|318.31|320.31|318.31|320.26|318.26|10
1725182610000|2024-09-01 09:23:30|320.32|318.32|320.31|318.31|320.32|318.32|320.3|318.3|10
1725182620000|2024-09-01 09:23:40|320.3|318.3|320.32|318.32|320.35|318.35|320.3|318.3|5
1725182640000|2024-09-01 09:24:00|320.33|318.33|320.37|318.37|320.39|318.39|320.33|318.33|6
1725182650000|2024-09-01 09:24:10|320.38|318.38|320.37|318.37|320.38|318.38|320.37|318.37|6
1725182660000|2024-09-01 09:24:20|320.36|318.36|320.28|318.28|320.37|318.37|320.28|318.28|7
1725182670000|2024-09-01 09:24:30|320.27|318.27|320.35|318.35|320.36|318.36|320.27|318.27|14
1725182680000|2024-09-01 09:24:40|320.34|318.34|320.32|318.32|320.34|318.34|320.32|318.32|5
1725182690000|2024-09-01 09:24:50|320.33|318.33|320.22|318.22|320.33|318.33|320.21|318.21|11
1725182700000|2024-09-01 09:25:00|320.21|318.21|320.2|318.2|320.22|318.22|320.19|318.19|11
1725182710000|2024-09-01 09:25:10|320.17|318.17|320.1|318.1|320.17|318.17|320.1|318.1|4
1725182720000|2024-09-01 09:25:20|320.11|318.11|320.1|318.1|320.18|318.18|320.1|318.1|11
1725182730000|2024-09-01 09:25:30|320.09|318.09|320.07|318.07|320.11|318.11|320.07|318.07|7
1725182740000|2024-09-01 09:25:40|320.03|318.03|319.98|317.98|320.03|318.03|319.98|317.98|6
1725182750000|2024-09-01 09:25:50|319.97|317.97|319.98|317.98|319.99|317.99|319.97|317.97|4
1725182760000|2024-09-01 09:26:00|320|318|320.08|318.08|320.08|318.08|320|318|18
1725182770000|2024-09-01 09:26:10|320.09|318.09|320.09|318.09|320.1|318.1|320.06|318.06|10
1725182780000|2024-09-01 09:26:20|320.1|318.1|320.09|318.09|320.1|318.1|320.09|318.09|12
1725182790000|2024-09-01 09:26:30|320.1|318.1|320.11|318.11|320.12|318.12|320.1|318.1|5
1725182800000|2024-09-01 09:26:40|320.1|318.1|320.1|318.1|320.11|318.11|320.1|318.1|3
1725182810000|2024-09-01 09:26:50|320.06|318.06|320.09|318.09|320.09|318.09|320.06|318.06|4
1725182820000|2024-09-01 09:27:00|320.1|318.1|320.11|318.11|320.11|318.11|320.09|318.09|8
1725182830000|2024-09-01 09:27:10|320.09|318.09|320.08|318.08|320.1|318.1|320.08|318.08|14
1725182840000|2024-09-01 09:27:20|320.09|318.09|320.14|318.14|320.14|318.14|320.09|318.09|7
1725182850000|2024-09-01 09:27:30|320.15|318.15|320.14|318.14|320.2|318.2|320.12|318.12|13
1725182860000|2024-09-01 09:27:40|320.15|318.15|320.15|318.15|320.15|318.15|320.14|318.14|7
1725182870000|2024-09-01 09:27:50|320.13|318.13|320.08|318.08|320.15|318.15|320.06|318.06|11
1725182880000|2024-09-01 09:28:00|320.04|318.04|320.05|318.05|320.05|318.05|320.04|318.04|2
1725182890000|2024-09-01 09:28:10|320.03|318.03|320.02|318.02|320.03|318.03|320.02|318.02|2
1725182900000|2024-09-01 09:28:20|320.01|318.01|320.02|318.02|320.02|318.02|320.01|318.01|8
1725182910000|2024-09-01 09:28:30|320.03|318.03|320.02|318.02|320.03|318.03|320.02|318.02|2
1725182920000|2024-09-01 09:28:40|320.03|318.03|320.03|318.03|320.03|318.03|320.01|318.01|6
1725182930000|2024-09-01 09:28:50|320.02|318.02|320.03|318.03|320.03|318.03|320.02|318.02|2
1725182940000|2024-09-01 09:29:00|320.04|318.04|320.26|318.26|320.27|318.27|320.04|318.04|7
1725182950000|2024-09-01 09:29:10|320.18|318.18|320.26|318.26|320.27|318.27|320.18|318.18|13
1725182960000|2024-09-01 09:29:20|320.2|318.2|320.2|318.2|320.21|318.21|320.18|318.18|13
1725182970000|2024-09-01 09:29:30|320.19|318.19|320.23|318.23|320.23|318.23|320.19|318.19|14
1725182980000|2024-09-01 09:29:40|320.24|318.24|320.24|318.24|320.24|318.24|320.23|318.23|5
1725182990000|2024-09-01 09:29:50|320.28|318.28|320.25|318.25|320.28|318.28|320.24|318.24|3
1725183000000|2024-09-01 09:30:00|320.24|318.24|320.35|318.35|320.35|318.35|320.2|318.2|7
1725183010000|2024-09-01 09:30:10|320.36|318.36|320.33|318.33|320.4|318.4|320.32|318.32|15
1725183020000|2024-09-01 09:30:20|320.32|318.32|320.21|318.21|320.32|318.32|320.21|318.21|10
1725183030000|2024-09-01 09:30:30|320.24|318.24|320.27|318.27|320.29|318.29|320.24|318.24|10
1725183040000|2024-09-01 09:30:40|320.28|318.28|320.26|318.26|320.3|318.3|320.26|318.26|5
1725183050000|2024-09-01 09:30:50|320.22|318.22|320.3|318.3|320.3|318.3|320.22|318.22|3
1725183060000|2024-09-01 09:31:00|320.31|318.31|320.28|318.28|320.32|318.32|320.25|318.25|19
1725183070000|2024-09-01 09:31:10|320.29|318.29|320.26|318.26|320.31|318.31|320.25|318.25|16
1725183080000|2024-09-01 09:31:20|320.27|318.27|320.33|318.33|320.34|318.34|320.27|318.27|14
1725183090000|2024-09-01 09:31:30|320.34|318.34|320.38|318.38|320.39|318.39|320.34|318.34|11
1725183100000|2024-09-01 09:31:40|320.39|318.39|320.59|318.59|320.59|318.59|320.39|318.39|10
1725183110000|2024-09-01 09:31:50|320.6|318.6|320.62|318.62|320.66|318.66|320.6|318.6|7
1725183120000|2024-09-01 09:32:00|320.65|318.65|320.67|318.67|320.7|318.7|320.65|318.65|18
1725183130000|2024-09-01 09:32:10|320.66|318.66|320.61|318.61|320.66|318.66|320.6|318.6|3
1725183140000|2024-09-01 09:32:20|320.62|318.62|320.62|318.62|320.62|318.62|320.61|318.61|7
1725183150000|2024-09-01 09:32:30|320.63|318.63|320.76|318.76|320.77|318.77|320.63|318.63|18
1725183160000|2024-09-01 09:32:40|320.75|318.75|320.76|318.76|320.8|318.8|320.75|318.75|12
1725183170000|2024-09-01 09:32:50|320.77|318.77|320.77|318.77|320.77|318.77|320.77|318.77|1
1725183180000|2024-09-01 09:33:00|320.78|318.78|320.69|318.69|320.79|318.79|320.69|318.69|8
1725183190000|2024-09-01 09:33:10|320.68|318.68|320.68|318.68|320.69|318.69|320.68|318.68|3
1725183200000|2024-09-01 09:33:20|320.64|318.64|320.68|318.68|320.68|318.68|320.64|318.64|9
1725183210000|2024-09-01 09:33:30|320.67|318.67|320.7|318.7|320.7|318.7|320.67|318.67|6
1725183220000|2024-09-01 09:33:40|320.76|318.76|320.76|318.76|320.76|318.76|320.76|318.76|1
1725183230000|2024-09-01 09:33:50|320.77|318.77|320.78|318.78|320.78|318.78|320.75|318.75|12
1725183240000|2024-09-01 09:34:00|320.77|318.77|320.88|318.88|320.88|318.88|320.77|318.77|21
1725183250000|2024-09-01 09:34:10|320.87|318.87|320.84|318.84|320.88|318.88|320.84|318.84|5
1725183260000|2024-09-01 09:34:20|320.85|318.85|320.85|318.85|320.85|318.85|320.85|318.85|1
1725183270000|2024-09-01 09:34:30|320.79|318.79|320.83|318.83|320.86|318.86|320.79|318.79|6
1725183280000|2024-09-01 09:34:40|320.84|318.84|320.86|318.86|320.89|318.89|320.83|318.83|16
1725183290000|2024-09-01 09:34:50|320.84|318.84|320.9|318.9|320.9|318.9|320.84|318.84|6
1725183300000|2024-09-01 09:35:00|320.91|318.91|321.02|319.02|321.03|319.03|320.91|318.91|13
1725183310000|2024-09-01 09:35:10|321.03|319.03|321.07|319.07|321.07|319.07|321.03|319.03|12
1725183320000|2024-09-01 09:35:20|321.12|319.12|321.11|319.11|321.12|319.12|321.06|319.06|11
1725183330000|2024-09-01 09:35:30|321.1|319.1|321.05|319.05|321.1|319.1|321.04|319.04|13
1725183340000|2024-09-01 09:35:40|321.06|319.06|321.07|319.07|321.07|319.07|321.06|319.06|6
1725183350000|2024-09-01 09:35:50|321.08|319.08|321.08|319.08|321.08|319.08|321.06|319.06|8
1725183360000|2024-09-01 09:36:00|321.1|319.1|321.13|319.13|321.13|319.13|321.09|319.09|5
1725183370000|2024-09-01 09:36:10|321.14|319.14|321.16|319.16|321.17|319.17|321.14|319.14|5
1725183380000|2024-09-01 09:36:20|321.17|319.17|321.16|319.16|321.17|319.17|321.16|319.16|2
1725183400000|2024-09-01 09:36:40|321.17|319.17|321.17|319.17|321.17|319.17|321.17|319.17|1
1725183410000|2024-09-01 09:36:50|321.13|319.13|321.12|319.12|321.13|319.13|321.12|319.12|2
1725183420000|2024-09-01 09:37:00|321.13|319.13|321.11|319.11|321.13|319.13|321.1|319.1|3
1725183430000|2024-09-01 09:37:10|321.1|319.1|321.13|319.13|321.14|319.14|321.1|319.1|10
1725183440000|2024-09-01 09:37:20|321.14|319.14|321.18|319.18|321.18|319.18|321.14|319.14|11
1725183450000|2024-09-01 09:37:30|321.19|319.19|321.2|319.2|321.27|319.27|321.18|319.18|8
1725183460000|2024-09-01 09:37:40|321.25|319.25|321.21|319.21|321.25|319.25|321.21|319.21|2
1725183470000|2024-09-01 09:37:50|321.26|319.26|321.22|319.22|321.26|319.26|321.19|319.19|4
1725183480000|2024-09-01 09:38:00|321.17|319.17|320.79|318.79|321.17|319.17|320.79|318.79|10
1725183490000|2024-09-01 09:38:10|321.1|319.1|321.13|319.13|321.18|319.18|321.08|319.08|9
1725183500000|2024-09-01 09:38:20|321.11|319.11|321.16|319.16|321.2|319.2|321.11|319.11|7
1725183510000|2024-09-01 09:38:30|321.17|319.17|321.21|319.21|321.24|319.24|321.17|319.17|10
1725183520000|2024-09-01 09:38:40|321.25|319.25|321.19|319.19|321.26|319.26|321.18|319.18|10
1725183530000|2024-09-01 09:38:50|321.24|319.24|321.19|319.19|321.24|319.24|321.19|319.19|2
1725183540000|2024-09-01 09:39:00|321.25|319.25|321.19|319.19|321.25|319.25|321.17|319.17|8
1725183550000|2024-09-01 09:39:10|321.21|319.21|321.22|319.22|321.27|319.27|321.2|319.2|11
1725183560000|2024-09-01 09:39:20|321.21|319.21|321.23|319.23|321.3|319.3|321.21|319.21|13
1725183570000|2024-09-01 09:39:30|321.24|319.24|321.16|319.16|321.31|319.31|321.16|319.16|21
1725183580000|2024-09-01 09:39:40|321.17|319.17|321.13|319.13|321.25|319.25|321.13|319.13|13
1725183590000|2024-09-01 09:39:50|321.11|319.11|321.06|319.06|321.12|319.12|321.04|319.04|7
1725183600000|2024-09-01 09:40:00|321.1|319.1|321.15|319.15|321.15|319.15|321.06|319.06|6
1725183610000|2024-09-01 09:40:10|321.14|319.14|321.14|319.14|321.15|319.15|321.12|319.12|11
1725183620000|2024-09-01 09:40:20|321.15|319.15|321.15|319.15|321.15|319.15|321.15|319.15|1
1725183630000|2024-09-01 09:40:30|321.11|319.11|321.05|319.05|321.11|319.11|321.05|319.05|3
1725183640000|2024-09-01 09:40:40|321.06|319.06|320.93|318.93|321.06|319.06|320.92|318.92|12
1725183650000|2024-09-01 09:40:50|320.92|318.92|320.94|318.94|320.95|318.95|320.61|318.61|7
1725183660000|2024-09-01 09:41:00|320.93|318.93|320.92|318.92|320.94|318.94|320.92|318.92|6
1725183670000|2024-09-01 09:41:10|320.94|318.94|320.98|318.98|320.98|318.98|320.94|318.94|4
1725183680000|2024-09-01 09:41:20|320.99|318.99|321.02|319.02|321.03|319.03|320.99|318.99|12
1725183690000|2024-09-01 09:41:30|321.01|319.01|321.08|319.08|321.09|319.09|321.01|319.01|7
1725183700000|2024-09-01 09:41:40|321.07|319.07|321.08|319.08|321.08|319.08|321.06|319.06|5
1725183710000|2024-09-01 09:41:50|321.09|319.09|321.09|319.09|321.09|319.09|321.08|319.08|11
1725183720000|2024-09-01 09:42:00|321.07|319.07|321.11|319.11|321.11|319.11|321.06|319.06|7
1725183730000|2024-09-01 09:42:10|321.1|319.1|321.11|319.11|321.11|319.11|321.09|319.09|8
1725183740000|2024-09-01 09:42:20|321.13|319.13|321.18|319.18|321.19|319.19|321.13|319.13|11
1725183750000|2024-09-01 09:42:30|321.19|319.19|321.21|319.21|321.21|319.21|321.19|319.19|7
1725183760000|2024-09-01 09:42:40|321.23|319.23|321.27|319.27|321.27|319.27|321.21|319.21|13
1725183770000|2024-09-01 09:42:50|321.26|319.26|321.2|319.2|321.27|319.27|321.2|319.2|9
1725183780000|2024-09-01 09:43:00|321.15|319.15|321.09|319.09|321.15|319.15|321.09|319.09|16
1725183790000|2024-09-01 09:43:10|320.97|318.97|320.93|318.93|321.01|319.01|320.93|318.93|11
1725183800000|2024-09-01 09:43:20|320.61|318.61|320.99|318.99|321|319|320.61|318.61|8
1725183810000|2024-09-01 09:43:30|320.98|318.98|320.98|318.98|320.99|318.99|320.94|318.94|13
1725183820000|2024-09-01 09:43:40|320.99|318.99|321|319|321.01|319.01|320.99|318.99|10
1725183830000|2024-09-01 09:43:50|320.98|318.98|321|319|321|319|320.98|318.98|2
1725183840000|2024-09-01 09:44:00|321.01|319.01|321.01|319.01|321.03|319.03|321.01|319.01|11
1725183850000|2024-09-01 09:44:10|321.02|319.02|320.98|318.98|321.02|319.02|320.98|318.98|3
1725183860000|2024-09-01 09:44:20|321|319|321.01|319.01|321.01|319.01|321|319|8
1725183870000|2024-09-01 09:44:30|321|319|321|319|321.01|319.01|320.99|318.99|13
1725183880000|2024-09-01 09:44:40|320.99|318.99|321.03|319.03|321.04|319.04|320.99|318.99|10
1725183890000|2024-09-01 09:44:50|321.04|319.04|321.07|319.07|321.07|319.07|321.02|319.02|8
1725183900000|2024-09-01 09:45:00|321.08|319.08|321.1|319.1|321.13|319.13|321.08|319.08|11
1725183910000|2024-09-01 09:45:10|321.11|319.11|321.11|319.11|321.11|319.11|321.11|319.11|1
1725183920000|2024-09-01 09:45:20|321.1|319.1|321.1|319.1|321.12|319.12|321.09|319.09|10
1725183930000|2024-09-01 09:45:30|321.11|319.11|321.08|319.08|321.12|319.12|321.08|319.08|7
1725183940000|2024-09-01 09:45:40|321.09|319.09|321.08|319.08|321.1|319.1|320.7|318.7|6
1725183950000|2024-09-01 09:45:50|321.04|319.04|321.11|319.11|321.11|319.11|321.04|319.04|14
1725183960000|2024-09-01 09:46:00|321.09|319.09|321.06|319.06|321.09|319.09|321.05|319.05|8
1725183970000|2024-09-01 09:46:10|321.05|319.05|321.09|319.09|321.09|319.09|321.05|319.05|14
1725183980000|2024-09-01 09:46:20|321.08|319.08|321.06|319.06|321.14|319.14|321.06|319.06|9
1725183990000|2024-09-01 09:46:30|321.07|319.07|321.02|319.02|321.09|319.09|321.02|319.02|7
1725184000000|2024-09-01 09:46:40|321.06|319.06|320.94|318.94|321.06|319.06|320.94|318.94|6
1725184010000|2024-09-01 09:46:50|320.62|318.62|320.55|318.55|320.94|318.94|320.55|318.55|15
1725184020000|2024-09-01 09:47:00|320.82|318.82|320.67|318.67|320.83|318.83|320.65|318.65|15
1725184030000|2024-09-01 09:47:10|320.66|318.66|320.7|318.7|320.7|318.7|320.66|318.66|7
1725184040000|2024-09-01 09:47:20|320.71|318.71|320.72|318.72|320.76|318.76|320.71|318.71|15
1725184050000|2024-09-01 09:47:30|320.5|318.5|320.72|318.72|320.74|318.74|320.5|318.5|9
1725184060000|2024-09-01 09:47:40|320.68|318.68|320.68|318.68|320.69|318.69|320.68|318.68|3
1725184070000|2024-09-01 09:47:50|320.69|318.69|320.74|318.74|320.74|318.74|320.69|318.69|10
1725184080000|2024-09-01 09:48:00|320.73|318.73|320.68|318.68|320.74|318.74|320.68|318.68|10
1725184090000|2024-09-01 09:48:10|320.69|318.69|320.68|318.68|320.69|318.69|320.68|318.68|6
1725184100000|2024-09-01 09:48:20|320.69|318.69|320.55|318.55|320.72|318.72|320.46|318.46|15
1725184110000|2024-09-01 09:48:30|320.42|318.42|320.61|318.61|320.62|318.62|320.42|318.42|19
1725184120000|2024-09-01 09:48:40|320.6|318.6|320.61|318.61|320.61|318.61|320.6|318.6|18
1725184130000|2024-09-01 09:48:50|320.6|318.6|320.59|318.59|320.61|318.61|320.45|318.45|11
1725184140000|2024-09-01 09:49:00|320.55|318.55|320.49|318.49|320.55|318.55|320.49|318.49|3
1725184150000|2024-09-01 09:49:10|320.57|318.57|320.59|318.59|320.61|318.61|320.44|318.44|16
1725184160000|2024-09-01 09:49:20|320.6|318.6|320.6|318.6|320.61|318.61|320.6|318.6|3
1725184170000|2024-09-01 09:49:30|320.62|318.62|320.6|318.6|320.62|318.62|320.6|318.6|7
1725184180000|2024-09-01 09:49:40|320.63|318.63|320.63|318.63|320.63|318.63|320.61|318.61|7
1725184190000|2024-09-01 09:49:50|320.62|318.62|320.61|318.61|320.63|318.63|320.61|318.61|4
1725184200000|2024-09-01 09:50:00|320.62|318.62|320.62|318.62|320.63|318.63|320.62|318.62|5
1725184210000|2024-09-01 09:50:10|320.58|318.58|320.63|318.63|320.63|318.63|320.58|318.58|4
1725184220000|2024-09-01 09:50:20|320.61|318.61|320.62|318.62|320.62|318.62|320.61|318.61|2
1725184230000|2024-09-01 09:50:30|320.63|318.63|320.62|318.62|320.63|318.63|320.62|318.62|2
1725184240000|2024-09-01 09:50:40|320.6|318.6|320.6|318.6|320.61|318.61|320.6|318.6|5
1725184250000|2024-09-01 09:50:50|320.58|318.58|320.6|318.6|320.62|318.62|320.58|318.58|8
1725184260000|2024-09-01 09:51:00|320.61|318.61|320.6|318.6|320.61|318.61|320.56|318.56|6
1725184270000|2024-09-01 09:51:10|320.62|318.62|320.36|318.36|320.62|318.62|320.36|318.36|8
1725184280000|2024-09-01 09:51:20|320.43|318.43|320.53|318.53|320.53|318.53|320.4|318.4|14
1725184290000|2024-09-01 09:51:30|320.56|318.56|320.53|318.53|320.58|318.58|320.5|318.5|11
1725184300000|2024-09-01 09:51:40|320.54|318.54|320.6|318.6|320.61|318.61|320.54|318.54|10
1725184310000|2024-09-01 09:51:50|320.62|318.62|320.58|318.58|320.62|318.62|320.58|318.58|10
1725184320000|2024-09-01 09:52:00|320.62|318.62|320.62|318.62|320.62|318.62|320.6|318.6|5
1725184330000|2024-09-01 09:52:10|320.63|318.63|320.6|318.6|320.63|318.63|320.6|318.6|16
1725184340000|2024-09-01 09:52:20|320.56|318.56|320.63|318.63|320.63|318.63|320.56|318.56|8
1725184350000|2024-09-01 09:52:30|320.6|318.6|320.6|318.6|320.62|318.62|320.6|318.6|3
1725184360000|2024-09-01 09:52:40|320.62|318.62|320.75|318.75|320.77|318.77|320.6|318.6|11
1725184370000|2024-09-01 09:52:50|320.77|318.77|320.75|318.75|320.79|318.79|320.73|318.73|9
1725184380000|2024-09-01 09:53:00|320.73|318.73|320.64|318.64|320.76|318.76|320.62|318.62|12
1725184390000|2024-09-01 09:53:10|320.65|318.65|320.54|318.54|320.65|318.65|320.4|318.4|7
1725184400000|2024-09-01 09:53:20|320.55|318.55|320.58|318.58|320.6|318.6|320.55|318.55|9
1725184410000|2024-09-01 09:53:30|320.59|318.59|320.61|318.61|320.63|318.63|320.59|318.59|12
1725184420000|2024-09-01 09:53:40|320.63|318.63|320.67|318.67|320.67|318.67|320.63|318.63|3
1725184430000|2024-09-01 09:53:50|320.66|318.66|320.66|318.66|320.75|318.75|320.66|318.66|11
1725184440000|2024-09-01 09:54:00|320.65|318.65|320.65|318.65|320.66|318.66|320.65|318.65|3
1725184450000|2024-09-01 09:54:10|320.59|318.59|320.55|318.55|320.59|318.59|320.55|318.55|9
1725184460000|2024-09-01 09:54:20|320.43|318.43|320.48|318.48|320.55|318.55|320.43|318.43|4
1725184470000|2024-09-01 09:54:30|320.49|318.49|320.48|318.48|320.5|318.5|320.48|318.48|10
1725184480000|2024-09-01 09:54:40|320.49|318.49|320.49|318.49|320.49|318.49|320.48|318.48|9
1725184490000|2024-09-01 09:54:50|320.5|318.5|320.5|318.5|320.53|318.53|320.5|318.5|14
1725184500000|2024-09-01 09:55:00|320.48|318.48|320.48|318.48|320.48|318.48|320.48|318.48|1
1725184510000|2024-09-01 09:55:10|320.49|318.49|320.55|318.55|320.55|318.55|320.49|318.49|10
1725184520000|2024-09-01 09:55:20|320.56|318.56|320.53|318.53|320.56|318.56|320.53|318.53|4
1725184530000|2024-09-01 09:55:30|320.54|318.54|320.53|318.53|320.57|318.57|320.53|318.53|6
1725184540000|2024-09-01 09:55:40|320.55|318.55|320.56|318.56|320.56|318.56|320.54|318.54|10
1725184550000|2024-09-01 09:55:50|320.55|318.55|320.55|318.55|320.56|318.56|320.55|318.55|5
1725184560000|2024-09-01 09:56:00|320.51|318.51|320.55|318.55|320.56|318.56|320.51|318.51|8
1725184570000|2024-09-01 09:56:10|320.54|318.54|320.53|318.53|320.54|318.54|320.53|318.53|2
1725184580000|2024-09-01 09:56:20|320.46|318.46|320.47|318.47|320.48|318.48|320.46|318.46|6
1725184590000|2024-09-01 09:56:30|320.46|318.46|320.5|318.5|320.51|318.51|320.46|318.46|11
1725184600000|2024-09-01 09:56:40|320.51|318.51|320.52|318.52|320.52|318.52|320.49|318.49|12
1725184610000|2024-09-01 09:56:50|320.55|318.55|320.57|318.57|320.58|318.58|320.53|318.53|10
1725184620000|2024-09-01 09:57:00|320.58|318.58|320.54|318.54|320.58|318.58|320.54|318.54|6
1725184640000|2024-09-01 09:57:20|320.56|318.56|320.56|318.56|320.56|318.56|320.56|318.56|1
1725184650000|2024-09-01 09:57:30|320.55|318.55|320.56|318.56|320.58|318.58|320.55|318.55|10
1725184660000|2024-09-01 09:57:40|320.55|318.55|320.55|318.55|320.55|318.55|320.55|318.55|1
1725184670000|2024-09-01 09:57:50|320.54|318.54|320.49|318.49|320.54|318.54|320.48|318.48|3
1725184680000|2024-09-01 09:58:00|320.4|318.4|320.49|318.49|320.5|318.5|320.4|318.4|4
1725184700000|2024-09-01 09:58:20|320.54|318.54|320.56|318.56|320.58|318.58|320.54|318.54|8
1725184710000|2024-09-01 09:58:30|320.57|318.57|320.56|318.56|320.58|318.58|320.56|318.56|10
1725184720000|2024-09-01 09:58:40|320.57|318.57|320.58|318.58|320.58|318.58|320.56|318.56|11
1725184730000|2024-09-01 09:58:50|320.57|318.57|320.55|318.55|320.57|318.57|320.55|318.55|5
1725184740000|2024-09-01 09:59:00|320.57|318.57|320.59|318.59|320.59|318.59|320.57|318.57|5
1725184750000|2024-09-01 09:59:10|320.58|318.58|320.55|318.55|320.58|318.58|320.55|318.55|2
1725184780000|2024-09-01 09:59:40|320.57|318.57|320.56|318.56|320.58|318.58|320.55|318.55|6
1725184790000|2024-09-01 09:59:50|320.57|318.57|320.43|318.43|320.57|318.57|320.43|318.43|5
1725184800000|2024-09-01 10:00:00|320.44|318.44|320.46|318.46|320.46|318.46|320.43|318.43|11
1725184810000|2024-09-01 10:00:10|320.48|318.48|320.49|318.49|320.49|318.49|320.47|318.47|6
1725184820000|2024-09-01 10:00:20|320.48|318.48|320.45|318.45|320.48|318.48|320.45|318.45|7
1725184830000|2024-09-01 10:00:30|320.44|318.44|320.46|318.46|320.48|318.48|320.44|318.44|10
1725184840000|2024-09-01 10:00:40|320.47|318.47|320.43|318.43|320.51|318.51|320.43|318.43|15
1725184850000|2024-09-01 10:00:50|320.44|318.44|320.47|318.47|320.48|318.48|320.44|318.44|7
1725184860000|2024-09-01 10:01:00|320.5|318.5|320.47|318.47|320.5|318.5|320.44|318.44|10
1725184870000|2024-09-01 10:01:10|320.46|318.46|320.46|318.46|320.46|318.46|320.38|318.38|5
1725184880000|2024-09-01 10:01:20|320.48|318.48|320.54|318.54|320.54|318.54|320.48|318.48|5
1725184890000|2024-09-01 10:01:30|320.55|318.55|320.53|318.53|320.55|318.55|320.53|318.53|2
1725184900000|2024-09-01 10:01:40|320.49|318.49|320.37|318.37|320.53|318.53|320.37|318.37|8
1725184920000|2024-09-01 10:02:00|320.31|318.31|320.32|318.32|320.32|318.32|320.31|318.31|2
1725184930000|2024-09-01 10:02:10|320.33|318.33|320.44|318.44|320.44|318.44|320.33|318.33|9
1725184940000|2024-09-01 10:02:20|320.35|318.35|320.34|318.34|320.41|318.41|320.34|318.34|5
1725184950000|2024-09-01 10:02:30|320.33|318.33|320.33|318.33|320.33|318.33|320.33|318.33|1
1725184960000|2024-09-01 10:02:40|320.39|318.39|320.34|318.34|320.39|318.39|320.33|318.33|8
1725184970000|2024-09-01 10:02:50|320.4|318.4|320.34|318.34|320.43|318.43|320.34|318.34|5
1725184980000|2024-09-01 10:03:00|320.38|318.38|320.38|318.38|320.38|318.38|320.34|318.34|9
1725184990000|2024-09-01 10:03:10|320.34|318.34|320.34|318.34|320.38|318.38|320.34|318.34|15
1725185000000|2024-09-01 10:03:20|320.37|318.37|320.44|318.44|320.46|318.46|320.37|318.37|9
1725185010000|2024-09-01 10:03:30|320.45|318.45|320.47|318.47|320.47|318.47|320.45|318.45|3
1725185020000|2024-09-01 10:03:40|320.48|318.48|320.57|318.57|320.57|318.57|320.47|318.47|10
1725185030000|2024-09-01 10:03:50|320.56|318.56|320.58|318.58|320.61|318.61|320.56|318.56|9
1725185040000|2024-09-01 10:04:00|320.6|318.6|320.61|318.61|320.62|318.62|320.58|318.58|9
1725185050000|2024-09-01 10:04:10|320.6|318.6|320.57|318.57|320.6|318.6|320.57|318.57|4
1725185060000|2024-09-01 10:04:20|320.59|318.59|320.6|318.6|320.6|318.6|320.59|318.59|2
1725185090000|2024-09-01 10:04:50|320.58|318.58|320.6|318.6|320.6|318.6|320.58|318.58|3
1725185100000|2024-09-01 10:05:00|320.59|318.59|320.59|318.59|320.59|318.59|320.59|318.59|1
1725185110000|2024-09-01 10:05:10|320.54|318.54|320.33|318.33|320.54|318.54|320.33|318.33|10
1725185120000|2024-09-01 10:05:20|320.34|318.34|320.33|318.33|320.34|318.34|320.33|318.33|2
1725185130000|2024-09-01 10:05:30|320.34|318.34|320.28|318.28|320.34|318.34|320.28|318.28|6
1725185140000|2024-09-01 10:05:40|320.29|318.29|320.29|318.29|320.32|318.32|320.28|318.28|14
1725185150000|2024-09-01 10:05:50|320.3|318.3|320.32|318.32|320.34|318.34|320.29|318.29|16
1725185160000|2024-09-01 10:06:00|320.31|318.31|320.32|318.32|320.32|318.32|320.28|318.28|8
1725185170000|2024-09-01 10:06:10|320.29|318.29|320.28|318.28|320.3|318.3|320.28|318.28|8
1725185180000|2024-09-01 10:06:20|320.27|318.27|320.27|318.27|320.28|318.28|320.26|318.26|5
1725185190000|2024-09-01 10:06:30|320.26|318.26|320.26|318.26|320.27|318.27|320.26|318.26|3
1725185200000|2024-09-01 10:06:40|320.2|318.2|320.31|318.31|320.32|318.32|320.2|318.2|13
1725185210000|2024-09-01 10:06:50|320.3|318.3|320.18|318.18|320.3|318.3|320.18|318.18|7
1725185220000|2024-09-01 10:07:00|320.17|318.17|320.1|318.1|320.17|318.17|320.03|318.03|22
1725185230000|2024-09-01 10:07:10|320.11|318.11|320.2|318.2|320.25|318.25|320.08|318.08|19
1725185240000|2024-09-01 10:07:20|320.26|318.26|320.3|318.3|320.32|318.32|320.26|318.26|14
1725185250000|2024-09-01 10:07:30|320.31|318.31|320.29|318.29|320.32|318.32|320.29|318.29|9
1725185260000|2024-09-01 10:07:40|320.27|318.27|320.12|318.12|320.27|318.27|320.12|318.12|8
1725185290000|2024-09-01 10:08:10|320.11|318.11|320.08|318.08|320.11|318.11|319.97|317.97|12
1725185300000|2024-09-01 10:08:20|320.07|318.07|320.07|318.07|320.09|318.09|320.07|318.07|5
1725185310000|2024-09-01 10:08:30|320.09|318.09|320|318|320.09|318.09|319.99|317.99|13
1725185320000|2024-09-01 10:08:40|319.99|317.99|319.97|317.97|320|318|319.97|317.97|4
1725185330000|2024-09-01 10:08:50|319.96|317.96|319.77|317.77|319.96|317.96|319.76|317.76|18
1725185340000|2024-09-01 10:09:00|319.78|317.78|319.73|317.73|319.78|317.78|319.72|317.72|16
1725185350000|2024-09-01 10:09:10|319.71|317.71|319.65|317.65|319.71|317.71|319.6|317.6|16
1725185360000|2024-09-01 10:09:20|319.66|317.66|319.69|317.69|319.7|317.7|319.65|317.65|21
1725185370000|2024-09-01 10:09:30|319.7|317.7|319.79|317.79|319.79|317.79|319.7|317.7|10
1725185380000|2024-09-01 10:09:40|319.81|317.81|319.87|317.87|319.87|317.87|319.8|317.8|7
1725185390000|2024-09-01 10:09:50|319.92|317.92|319.94|317.94|319.99|317.99|319.92|317.92|24
1725185400000|2024-09-01 10:10:00|319.93|317.93|319.86|317.86|319.93|317.93|319.86|317.86|16
1725185410000|2024-09-01 10:10:10|319.87|317.87|319.87|317.87|319.93|317.93|319.87|317.87|13
1725185420000|2024-09-01 10:10:20|319.86|317.86|319.77|317.77|319.86|317.86|319.77|317.77|20
1725185430000|2024-09-01 10:10:30|319.78|317.78|319.86|317.86|319.86|317.86|319.74|317.74|15
1725185440000|2024-09-01 10:10:40|319.87|317.87|319.86|317.86|319.9|317.9|319.85|317.85|13
1725185450000|2024-09-01 10:10:50|319.85|317.85|319.92|317.92|319.92|317.92|319.84|317.84|13
1725185460000|2024-09-01 10:11:00|319.91|317.91|319.81|317.81|319.91|317.91|319.78|317.78|17
1725185470000|2024-09-01 10:11:10|319.82|317.82|319.82|317.82|319.89|317.89|319.81|317.81|24
1725185480000|2024-09-01 10:11:20|319.83|317.83|319.8|317.8|319.83|317.83|319.8|317.8|18
1725185490000|2024-09-01 10:11:30|319.81|317.81|319.8|317.8|319.86|317.86|319.8|317.8|19
1725185500000|2024-09-01 10:11:40|319.81|317.81|319.8|317.8|319.85|317.85|319.8|317.8|7
1725185520000|2024-09-01 10:12:00|319.82|317.82|319.8|317.8|319.83|317.83|319.8|317.8|10
1725185540000|2024-09-01 10:12:20|319.76|317.76|319.81|317.81|319.84|317.84|319.76|317.76|13
1725185550000|2024-09-01 10:12:30|319.8|317.8|319.91|317.91|319.91|317.91|319.8|317.8|14
1725185560000|2024-09-01 10:12:40|319.92|317.92|319.94|317.94|319.95|317.95|319.92|317.92|13
1725185570000|2024-09-01 10:12:50|319.95|317.95|319.95|317.95|319.99|317.99|319.93|317.93|13
1725185580000|2024-09-01 10:13:00|319.89|317.89|319.93|317.93|319.95|317.95|319.89|317.89|5
1725185590000|2024-09-01 10:13:10|319.88|317.88|319.82|317.82|319.88|317.88|319.82|317.82|8
1725185600000|2024-09-01 10:13:20|319.83|317.83|319.77|317.77|319.83|317.83|319.76|317.76|9
1725185610000|2024-09-01 10:13:30|319.78|317.78|319.76|317.76|319.78|317.78|319.76|317.76|19
1725185620000|2024-09-01 10:13:40|319.77|317.77|319.78|317.78|319.78|317.78|319.76|317.76|12
1725185630000|2024-09-01 10:13:50|319.79|317.79|319.78|317.78|319.79|317.79|319.78|317.78|6
1725185640000|2024-09-01 10:14:00|319.79|317.79|319.78|317.78|319.81|317.81|319.78|317.78|5
1725185650000|2024-09-01 10:14:10|319.77|317.77|319.77|317.77|319.77|317.77|319.77|317.77|1
1725185660000|2024-09-01 10:14:20|319.76|317.76|319.76|317.76|319.76|317.76|319.76|317.76|1
1725185670000|2024-09-01 10:14:30|319.73|317.73|319.65|317.65|319.73|317.73|319.64|317.64|7
1725185680000|2024-09-01 10:14:40|319.69|317.69|319.69|317.69|319.71|317.71|319.65|317.65|8
1725185690000|2024-09-01 10:14:50|319.7|317.7|319.65|317.65|319.7|317.7|319.65|317.65|5
1725185700000|2024-09-01 10:15:00|319.64|317.64|319.56|317.56|319.65|317.65|319.56|317.56|10
1725185710000|2024-09-01 10:15:10|319.58|317.58|319.57|317.57|319.58|317.58|319.57|317.57|2
1725185720000|2024-09-01 10:15:20|319.58|317.58|319.56|317.56|319.58|317.58|319.56|317.56|5
1725185750000|2024-09-01 10:15:50|319.55|317.55|319.55|317.55|319.56|317.56|319.5|317.5|7
1725185760000|2024-09-01 10:16:00|319.52|317.52|319.45|317.45|319.55|317.55|319.45|317.45|10
1725185770000|2024-09-01 10:16:10|319.46|317.46|319.57|317.57|319.57|317.57|319.42|317.42|23
1725185780000|2024-09-01 10:16:20|319.63|317.63|319.74|317.74|319.75|317.75|319.57|317.57|7
1725185790000|2024-09-01 10:16:30|319.75|317.75|319.72|317.72|319.78|317.78|319.72|317.72|13
1725185800000|2024-09-01 10:16:40|319.71|317.71|319.76|317.76|319.78|317.78|319.71|317.71|16
1725185810000|2024-09-01 10:16:50|319.78|317.78|319.77|317.77|319.79|317.79|319.76|317.76|7
1725185820000|2024-09-01 10:17:00|319.76|317.76|319.87|317.87|320.03|318.03|319.76|317.76|14
1725185830000|2024-09-01 10:17:10|319.85|317.85|319.75|317.75|319.86|317.86|319.74|317.74|12
1725185840000|2024-09-01 10:17:20|319.77|317.77|319.74|317.74|319.79|317.79|319.72|317.72|13
1725185850000|2024-09-01 10:17:30|319.75|317.75|319.75|317.75|319.79|317.79|319.73|317.73|13
1725185860000|2024-09-01 10:17:40|319.74|317.74|319.77|317.77|319.78|317.78|319.74|317.74|9
1725185870000|2024-09-01 10:17:50|319.78|317.78|319.83|317.83|319.85|317.85|319.77|317.77|11
1725185880000|2024-09-01 10:18:00|319.85|317.85|319.91|317.91|320.08|318.08|319.82|317.82|19
1725185890000|2024-09-01 10:18:10|319.9|317.9|319.94|317.94|320.11|318.11|319.87|317.87|17
1725185900000|2024-09-01 10:18:20|319.93|317.93|319.97|317.97|319.99|317.99|319.93|317.93|10
1725185910000|2024-09-01 10:18:30|319.98|317.98|320.06|318.06|320.08|318.08|319.98|317.98|16
1725185920000|2024-09-01 10:18:40|320.07|318.07|319.93|317.93|320.07|318.07|319.93|317.93|14
1725185930000|2024-09-01 10:18:50|319.94|317.94|319.93|317.93|320.12|318.12|319.92|317.92|9
1725185940000|2024-09-01 10:19:00|319.95|317.95|319.96|317.96|320|318|319.94|317.94|17
1725185950000|2024-09-01 10:19:10|319.97|317.97|319.97|317.97|320.19|318.19|319.96|317.96|19
1725185960000|2024-09-01 10:19:20|319.96|317.96|319.96|317.96|319.97|317.97|319.95|317.95|11
1725185970000|2024-09-01 10:19:30|319.95|317.95|320|318|320|318|319.95|317.95|15
1725185980000|2024-09-01 10:19:40|319.99|317.99|320.05|318.05|320.05|318.05|319.98|317.98|14
1725185990000|2024-09-01 10:19:50|320.04|318.04|320.18|318.18|320.19|318.19|320.04|318.04|14
1725186000000|2024-09-01 10:20:00|320.19|318.19|320.09|318.09|320.19|318.19|320.07|318.07|20
1725186010000|2024-09-01 10:20:10|320.1|318.1|320.1|318.1|320.12|318.12|320.1|318.1|5
1725186020000|2024-09-01 10:20:20|320.08|318.08|319.95|317.95|320.08|318.08|319.95|317.95|5
1725186040000|2024-09-01 10:20:40|319.92|317.92|319.91|317.91|319.94|317.94|319.91|317.91|6
1725186050000|2024-09-01 10:20:50|319.9|317.9|319.9|317.9|319.9|317.9|319.89|317.89|3
1725186060000|2024-09-01 10:21:00|319.89|317.89|319.83|317.83|319.91|317.91|319.74|317.74|10
1725186070000|2024-09-01 10:21:10|319.82|317.82|319.89|317.89|319.9|317.9|319.82|317.82|16
1725186080000|2024-09-01 10:21:20|319.9|317.9|319.91|317.91|319.91|317.91|319.9|317.9|2
1725186090000|2024-09-01 10:21:30|319.94|317.94|319.97|317.97|320.15|318.15|319.94|317.94|16
1725186100000|2024-09-01 10:21:40|319.96|317.96|319.94|317.94|319.96|317.96|319.92|317.92|6
1725186110000|2024-09-01 10:21:50|319.93|317.93|319.93|317.93|319.93|317.93|319.93|317.93|1
1725186120000|2024-09-01 10:22:00|319.91|317.91|319.84|317.84|319.91|317.91|319.84|317.84|3
1725186130000|2024-09-01 10:22:10|319.8|317.8|319.6|317.6|319.8|317.8|319.58|317.58|12
1725186140000|2024-09-01 10:22:20|319.61|317.61|319.57|317.57|319.61|317.61|319.56|317.56|11
1725186150000|2024-09-01 10:22:30|319.58|317.58|319.64|317.64|319.66|317.66|319.57|317.57|11
1725186160000|2024-09-01 10:22:40|319.65|317.65|319.65|317.65|319.65|317.65|319.65|317.65|1
1725186170000|2024-09-01 10:22:50|319.66|317.66|319.67|317.67|319.7|317.7|319.62|317.62|11
1725186180000|2024-09-01 10:23:00|319.62|317.62|319.67|317.67|319.67|317.67|319.62|317.62|9
1725186190000|2024-09-01 10:23:10|319.66|317.66|319.64|317.64|319.73|317.73|319.62|317.62|8
1725186200000|2024-09-01 10:23:20|319.62|317.62|319.63|317.63|319.65|317.65|319.62|317.62|10
1725186210000|2024-09-01 10:23:30|319.62|317.62|319.56|317.56|319.63|317.63|319.52|317.52|22
1725186220000|2024-09-01 10:23:40|319.55|317.55|319.55|317.55|319.55|317.55|319.53|317.53|9
1725186230000|2024-09-01 10:23:50|319.53|317.53|319.45|317.45|319.55|317.55|319.45|317.45|8
1725186240000|2024-09-01 10:24:00|319.47|317.47|319.55|317.55|319.55|317.55|319.47|317.47|19
1725186250000|2024-09-01 10:24:10|319.56|317.56|319.51|317.51|319.59|317.59|319.51|317.51|10
1725186260000|2024-09-01 10:24:20|319.52|317.52|319.51|317.51|319.52|317.52|319.51|317.51|2
1725186270000|2024-09-01 10:24:30|319.5|317.5|319.37|317.37|319.51|317.51|319.37|317.37|7
1725186280000|2024-09-01 10:24:40|319.36|317.36|319.37|317.37|319.38|317.38|319.26|317.26|21
1725186290000|2024-09-01 10:24:50|319.4|317.4|319.28|317.28|319.4|317.4|319.27|317.27|21
1725186300000|2024-09-01 10:25:00|319.3|317.3|319.31|317.31|319.33|317.33|319.26|317.26|13
1725186310000|2024-09-01 10:25:10|319.37|317.37|319.46|317.46|319.5|317.5|319.36|317.36|11
1725186320000|2024-09-01 10:25:20|319.45|317.45|319.27|317.27|319.45|317.45|319.27|317.27|10
1725186330000|2024-09-01 10:25:30|319.29|317.29|319.37|317.37|319.4|317.4|319.27|317.27|20
1725186340000|2024-09-01 10:25:40|319.34|317.34|319.26|317.26|319.34|317.34|319.26|317.26|10
1725186350000|2024-09-01 10:25:50|319.28|317.28|319.37|317.37|319.37|317.37|319.26|317.26|12
1725186360000|2024-09-01 10:26:00|319.35|317.35|319.42|317.42|319.53|317.53|319.35|317.35|19
1725186370000|2024-09-01 10:26:10|319.41|317.41|319.39|317.39|319.47|317.47|319.36|317.36|18
1725186380000|2024-09-01 10:26:20|319.38|317.38|319.54|317.54|319.54|317.54|319.38|317.38|17
1725186390000|2024-09-01 10:26:30|319.57|317.57|319.72|317.72|319.72|317.72|319.56|317.56|12
1725186400000|2024-09-01 10:26:40|319.71|317.71|319.53|317.53|319.71|317.71|319.53|317.53|9
1725186410000|2024-09-01 10:26:50|319.54|317.54|319.53|317.53|319.56|317.56|319.53|317.53|14
1725186420000|2024-09-01 10:27:00|319.46|317.46|319.52|317.52|319.54|317.54|319.46|317.46|12
1725186430000|2024-09-01 10:27:10|319.56|317.56|319.63|317.63|319.63|317.63|319.55|317.55|13
1725186440000|2024-09-01 10:27:20|319.66|317.66|319.64|317.64|319.66|317.66|319.63|317.63|9
1725186450000|2024-09-01 10:27:30|319.65|317.65|319.68|317.68|319.69|317.69|319.65|317.65|12
1725186460000|2024-09-01 10:27:40|319.69|317.69|319.8|317.8|320.06|318.06|319.68|317.68|14
1725186470000|2024-09-01 10:27:50|319.82|317.82|319.86|317.86|319.86|317.86|319.81|317.81|8
1725186480000|2024-09-01 10:28:00|319.88|317.88|319.76|317.76|319.93|317.93|319.76|317.76|13
1725186490000|2024-09-01 10:28:10|319.75|317.75|319.71|317.71|319.75|317.75|319.66|317.66|8
1725186500000|2024-09-01 10:28:20|319.69|317.69|319.68|317.68|319.71|317.71|319.67|317.67|12
1725186510000|2024-09-01 10:28:30|319.69|317.69|319.7|317.7|319.7|317.7|319.67|317.67|16
1725186520000|2024-09-01 10:28:40|319.69|317.69|319.71|317.71|319.71|317.71|319.68|317.68|7
1725186530000|2024-09-01 10:28:50|319.7|317.7|319.7|317.7|319.7|317.7|319.7|317.7|1
1725186540000|2024-09-01 10:29:00|319.69|317.69|319.7|317.7|319.7|317.7|319.69|317.69|2
1725186550000|2024-09-01 10:29:10|319.66|317.66|319.66|317.66|319.66|317.66|319.66|317.66|1
1725186560000|2024-09-01 10:29:20|319.6|317.6|319.54|317.54|319.6|317.6|319.54|317.54|2
1725186580000|2024-09-01 10:29:40|319.56|317.56|319.56|317.56|319.56|317.56|319.56|317.56|1
1725186590000|2024-09-01 10:29:50|319.55|317.55|319.55|317.55|319.58|317.58|319.54|317.54|9
1725186600000|2024-09-01 10:30:00|319.56|317.56|319.45|317.45|319.57|317.57|319.44|317.44|8
1725186610000|2024-09-01 10:30:10|319.44|317.44|319.34|317.34|319.45|317.45|319.34|317.34|6
1725186620000|2024-09-01 10:30:20|319.35|317.35|319.42|317.42|319.42|317.42|319.35|317.35|11
1725186630000|2024-09-01 10:30:30|319.44|317.44|319.46|317.46|319.52|317.52|319.44|317.44|7
1725186640000|2024-09-01 10:30:40|319.47|317.47|319.48|317.48|319.49|317.49|319.47|317.47|7
1725186650000|2024-09-01 10:30:50|319.49|317.49|319.49|317.49|319.51|317.51|319.48|317.48|22
1725186660000|2024-09-01 10:31:00|319.51|317.51|319.56|317.56|319.56|317.56|319.51|317.51|13
1725186670000|2024-09-01 10:31:10|319.54|317.54|319.52|317.52|319.58|317.58|319.51|317.51|12
1725186680000|2024-09-01 10:31:20|319.53|317.53|319.52|317.52|319.53|317.53|319.52|317.52|2
1725186690000|2024-09-01 10:31:30|319.5|317.5|319.53|317.53|319.54|317.54|319.5|317.5|6
1725186700000|2024-09-01 10:31:40|319.56|317.56|319.56|317.56|319.57|317.57|319.52|317.52|15
1725186710000|2024-09-01 10:31:50|319.6|317.6|319.6|317.6|319.66|317.66|319.6|317.6|11
1725186720000|2024-09-01 10:32:00|319.62|317.62|319.59|317.59|319.62|317.62|319.59|317.59|5
1725186730000|2024-09-01 10:32:10|319.6|317.6|319.58|317.58|319.6|317.6|319.58|317.58|3
1725186740000|2024-09-01 10:32:20|319.51|317.51|319.53|317.53|319.55|317.55|319.51|317.51|12
1725186750000|2024-09-01 10:32:30|319.51|317.51|319.51|317.51|319.51|317.51|319.51|317.51|1
1725186760000|2024-09-01 10:32:40|319.48|317.48|319.39|317.39|319.48|317.48|319.38|317.38|10
1725186770000|2024-09-01 10:32:50|319.51|317.51|319.5|317.5|319.51|317.51|319.49|317.49|13
1725186780000|2024-09-01 10:33:00|319.51|317.51|319.63|317.63|319.65|317.65|319.51|317.51|15
1725186790000|2024-09-01 10:33:10|319.67|317.67|319.72|317.72|319.77|317.77|319.67|317.67|18
1725186800000|2024-09-01 10:33:20|319.71|317.71|319.71|317.71|319.71|317.71|319.71|317.71|1
1725186810000|2024-09-01 10:33:30|319.72|317.72|319.65|317.65|319.72|317.72|319.65|317.65|4
1725186820000|2024-09-01 10:33:40|319.64|317.64|319.65|317.65|319.65|317.65|319.64|317.64|2
1725186830000|2024-09-01 10:33:50|319.62|317.62|319.61|317.61|319.62|317.62|319.61|317.61|2
1725186840000|2024-09-01 10:34:00|319.59|317.59|319.47|317.47|319.59|317.59|319.46|317.46|5
1725186850000|2024-09-01 10:34:10|319.46|317.46|319.47|317.47|319.48|317.48|319.44|317.44|7
1725186860000|2024-09-01 10:34:20|319.46|317.46|319.49|317.49|319.49|317.49|319.44|317.44|15
1725186870000|2024-09-01 10:34:30|319.51|317.51|319.57|317.57|319.57|317.57|319.5|317.5|12
1725186880000|2024-09-01 10:34:40|319.59|317.59|319.55|317.55|319.59|317.59|319.54|317.54|18
1725186890000|2024-09-01 10:34:50|319.54|317.54|319.58|317.58|319.58|317.58|319.54|317.54|13
1725186900000|2024-09-01 10:35:00|319.57|317.57|319.56|317.56|319.58|317.58|319.56|317.56|6
1725186910000|2024-09-01 10:35:10|319.57|317.57|319.6|317.6|319.6|317.6|319.57|317.57|6
1725186920000|2024-09-01 10:35:20|319.61|317.61|319.6|317.6|319.64|317.64|319.59|317.59|16
1725186930000|2024-09-01 10:35:30|319.62|317.62|319.66|317.66|319.66|317.66|319.61|317.61|8
1725186940000|2024-09-01 10:35:40|319.65|317.65|319.69|317.69|319.69|317.69|319.65|317.65|8
1725186950000|2024-09-01 10:35:50|319.7|317.7|319.68|317.68|319.7|317.7|319.66|317.66|10
1725186960000|2024-09-01 10:36:00|319.67|317.67|319.64|317.64|319.69|317.69|319.64|317.64|11
1725186980000|2024-09-01 10:36:20|319.59|317.59|319.61|317.61|319.61|317.61|319.59|317.59|2
1725186990000|2024-09-01 10:36:30|319.57|317.57|319.48|317.48|319.57|317.57|319.48|317.48|10
1725187000000|2024-09-01 10:36:40|319.49|317.49|319.49|317.49|319.5|317.5|319.48|317.48|9
1725187010000|2024-09-01 10:36:50|319.5|317.5|319.5|317.5|319.54|317.54|319.49|317.49|15
1725187020000|2024-09-01 10:37:00|319.51|317.51|319.41|317.41|319.51|317.51|319.38|317.38|13
1725187030000|2024-09-01 10:37:10|319.43|317.43|319.42|317.42|319.43|317.43|319.4|317.4|13
1725187040000|2024-09-01 10:37:20|319.41|317.41|319.4|317.4|319.43|317.43|319.4|317.4|10
1725187050000|2024-09-01 10:37:30|319.39|317.39|319.27|317.27|319.39|317.39|319.27|317.27|10
1725187070000|2024-09-01 10:37:50|319.24|317.24|319.17|317.17|319.24|317.24|319.17|317.17|4
1725187080000|2024-09-01 10:38:00|319.12|317.12|319.07|317.07|319.12|317.12|318.98|316.98|17
1725187090000|2024-09-01 10:38:10|319.08|317.08|319.15|317.15|319.18|317.18|319.08|317.08|21
1725187100000|2024-09-01 10:38:20|319.16|317.16|319.13|317.13|319.17|317.17|319.13|317.13|17
1725187110000|2024-09-01 10:38:30|319.18|317.18|319.19|317.19|319.2|317.2|319.18|317.18|8
1725187120000|2024-09-01 10:38:40|319.18|317.18|319.18|317.18|319.2|317.2|319.17|317.17|14
1725187130000|2024-09-01 10:38:50|319.17|317.17|319.23|317.23|319.23|317.23|319.17|317.17|13
1725187140000|2024-09-01 10:39:00|319.22|317.22|319.2|317.2|319.23|317.23|319.17|317.17|10
1725187150000|2024-09-01 10:39:10|319.18|317.18|319.21|317.21|319.21|317.21|319.18|317.18|8
1725187160000|2024-09-01 10:39:20|319.22|317.22|319.23|317.23|319.23|317.23|319.22|317.22|4
1725187170000|2024-09-01 10:39:30|319.22|317.22|319.21|317.21|319.22|317.22|319.19|317.19|10
1725187180000|2024-09-01 10:39:40|319.22|317.22|319.24|317.24|319.25|317.25|319.22|317.22|9
1725187190000|2024-09-01 10:39:50|319.23|317.23|319.15|317.15|319.27|317.27|319.14|317.14|14
1725187200000|2024-09-01 10:40:00|319.16|317.16|319.18|317.18|319.19|317.19|319.15|317.15|11
1725187210000|2024-09-01 10:40:10|319.17|317.17|319.22|317.22|319.22|317.22|319.16|317.16|7
1725187220000|2024-09-01 10:40:20|319.24|317.24|319.23|317.23|319.24|317.24|319.23|317.23|2
1725187230000|2024-09-01 10:40:30|319.26|317.26|319.3|317.3|319.36|317.36|319.26|317.26|10
1725187240000|2024-09-01 10:40:40|319.31|317.31|319.28|317.28|319.31|317.31|319.28|317.28|15
1725187250000|2024-09-01 10:40:50|319.29|317.29|319.32|317.32|319.33|317.33|319.26|317.26|11
1725187260000|2024-09-01 10:41:00|319.33|317.33|319.31|317.31|319.4|317.4|319.3|317.3|19
1725187270000|2024-09-01 10:41:10|319.3|317.3|319.3|317.3|319.32|317.32|319.29|317.29|19
1725187280000|2024-09-01 10:41:20|319.31|317.31|319.3|317.3|319.31|317.31|319.3|317.3|2
1725187290000|2024-09-01 10:41:30|319.29|317.29|319.28|317.28|319.29|317.29|319.28|317.28|2
1725187300000|2024-09-01 10:41:40|319.24|317.24|319.28|317.28|319.28|317.28|319.17|317.17|15
1725187310000|2024-09-01 10:41:50|319.27|317.27|319.29|317.29|319.3|317.3|319.27|317.27|13
1725187320000|2024-09-01 10:42:00|319.3|317.3|319.28|317.28|319.3|317.3|319.28|317.28|3
1725187330000|2024-09-01 10:42:10|319.29|317.29|319.29|317.29|319.3|317.3|319.28|317.28|7
1725187340000|2024-09-01 10:42:20|319.25|317.25|319.24|317.24|319.27|317.27|319.24|317.24|6
1725187350000|2024-09-01 10:42:30|319.25|317.25|319.38|317.38|319.39|317.39|319.24|317.24|15
1725187360000|2024-09-01 10:42:40|319.39|317.39|319.45|317.45|319.45|317.45|319.36|317.36|12
1725187370000|2024-09-01 10:42:50|319.44|317.44|319.44|317.44|319.46|317.46|319.43|317.43|10
1725187380000|2024-09-01 10:43:00|319.43|317.43|319.42|317.42|319.44|317.44|319.41|317.41|8
1725187390000|2024-09-01 10:43:10|319.4|317.4|319.41|317.41|319.41|317.41|319.4|317.4|2
1725187400000|2024-09-01 10:43:20|319.42|317.42|319.46|317.46|319.46|317.46|319.42|317.42|11
1725187410000|2024-09-01 10:43:30|319.45|317.45|319.44|317.44|319.46|317.46|319.43|317.43|9
1725187420000|2024-09-01 10:43:40|319.45|317.45|319.45|317.45|319.45|317.45|319.44|317.44|11
1725187430000|2024-09-01 10:43:50|319.48|317.48|319.56|317.56|319.58|317.58|319.47|317.47|13
1725187440000|2024-09-01 10:44:00|319.55|317.55|319.52|317.52|319.55|317.55|319.52|317.52|3
1725187450000|2024-09-01 10:44:10|319.53|317.53|319.54|317.54|319.56|317.56|319.52|317.52|15
1725187460000|2024-09-01 10:44:20|319.55|317.55|319.59|317.59|319.59|317.59|319.55|317.55|17
1725187470000|2024-09-01 10:44:30|319.6|317.6|319.6|317.6|319.62|317.62|319.58|317.58|15
1725187480000|2024-09-01 10:44:40|319.61|317.61|319.59|317.59|319.61|317.61|319.59|317.59|5
1725187500000|2024-09-01 10:45:00|319.55|317.55|319.55|317.55|319.55|317.55|319.53|317.53|4
1725187510000|2024-09-01 10:45:10|319.54|317.54|319.62|317.62|319.62|317.62|319.54|317.54|17
1725187520000|2024-09-01 10:45:20|319.58|317.58|319.65|317.65|319.7|317.7|319.58|317.58|17
1725187530000|2024-09-01 10:45:30|319.68|317.68|319.64|317.64|319.69|317.69|319.64|317.64|9
1725187540000|2024-09-01 10:45:40|319.62|317.62|319.73|317.73|319.76|317.76|319.59|317.59|18
1725187550000|2024-09-01 10:45:50|319.77|317.77|319.73|317.73|319.81|317.81|319.73|317.73|9
1725187560000|2024-09-01 10:46:00|319.68|317.68|319.69|317.69|319.69|317.69|319.68|317.68|2
1725187570000|2024-09-01 10:46:10|319.7|317.7|319.63|317.63|319.7|317.7|319.63|317.63|3
1725187580000|2024-09-01 10:46:20|319.59|317.59|319.59|317.59|319.61|317.61|319.56|317.56|15
1725187590000|2024-09-01 10:46:30|319.6|317.6|319.63|317.63|319.64|317.64|319.59|317.59|15
1725187600000|2024-09-01 10:46:40|319.62|317.62|319.65|317.65|319.65|317.65|319.62|317.62|28
1725187610000|2024-09-01 10:46:50|319.62|317.62|319.58|317.58|319.65|317.65|319.58|317.58|14
1725187620000|2024-09-01 10:47:00|319.57|317.57|319.47|317.47|319.57|317.57|319.47|317.47|8
1725187630000|2024-09-01 10:47:10|319.49|317.49|319.5|317.5|319.52|317.52|319.49|317.49|5
1725187640000|2024-09-01 10:47:20|319.49|317.49|319.5|317.5|319.5|317.5|319.49|317.49|4
1725187650000|2024-09-01 10:47:30|319.49|317.49|319.49|317.49|319.49|317.49|319.47|317.47|9
1725187660000|2024-09-01 10:47:40|319.51|317.51|319.52|317.52|319.53|317.53|319.5|317.5|4
1725187670000|2024-09-01 10:47:50|319.56|317.56|319.58|317.58|319.66|317.66|319.56|317.56|14
1725187690000|2024-09-01 10:48:10|319.56|317.56|319.58|317.58|319.59|317.59|319.55|317.55|8
1725187700000|2024-09-01 10:48:20|319.57|317.57|319.57|317.57|319.58|317.58|319.54|317.54|13
1725187710000|2024-09-01 10:48:30|319.55|317.55|319.55|317.55|319.57|317.57|319.54|317.54|6
1725187720000|2024-09-01 10:48:40|319.54|317.54|319.58|317.58|319.58|317.58|319.51|317.51|8
1725187730000|2024-09-01 10:48:50|319.57|317.57|319.6|317.6|319.6|317.6|319.57|317.57|3
1725187740000|2024-09-01 10:49:00|319.59|317.59|319.68|317.68|319.68|317.68|319.59|317.59|7
1725187750000|2024-09-01 10:49:10|319.66|317.66|319.63|317.63|319.67|317.67|319.59|317.59|12
1725187760000|2024-09-01 10:49:20|319.64|317.64|319.61|317.61|319.64|317.64|319.6|317.6|6
1725187770000|2024-09-01 10:49:30|319.6|317.6|319.66|317.66|319.86|317.86|319.59|317.59|12
1725187780000|2024-09-01 10:49:40|319.65|317.65|319.6|317.6|319.81|317.81|319.54|317.54|17
1725187790000|2024-09-01 10:49:50|319.54|317.54|319.54|317.54|319.75|317.75|319.54|317.54|5
1725187800000|2024-09-01 10:50:00|319.77|317.77|319.55|317.55|319.79|317.79|319.53|317.53|8
1725187810000|2024-09-01 10:50:10|319.54|317.54|319.56|317.56|319.56|317.56|319.54|317.54|3
1725187820000|2024-09-01 10:50:20|319.55|317.55|319.55|317.55|319.55|317.55|319.55|317.55|1
1725187830000|2024-09-01 10:50:30|319.67|317.67|319.55|317.55|319.67|317.67|319.55|317.55|4
1725187840000|2024-09-01 10:50:40|319.67|317.67|319.52|317.52|319.67|317.67|319.52|317.52|7
1725187850000|2024-09-01 10:50:50|319.48|317.48|319.62|317.62|319.64|317.64|319.48|317.48|14
1725187860000|2024-09-01 10:51:00|319.55|317.55|319.55|317.55|319.61|317.61|319.54|317.54|13
1725187870000|2024-09-01 10:51:10|319.54|317.54|319.55|317.55|319.57|317.57|319.54|317.54|7
1725187880000|2024-09-01 10:51:20|319.56|317.56|319.65|317.65|319.67|317.67|319.56|317.56|5
1725187890000|2024-09-01 10:51:30|319.6|317.6|319.66|317.66|319.66|317.66|319.6|317.6|7
1725187900000|2024-09-01 10:51:40|319.68|317.68|319.69|317.69|319.97|317.97|319.66|317.66|9
1725187910000|2024-09-01 10:51:50|319.72|317.72|319.64|317.64|320.01|318.01|319.64|317.64|12
1725187920000|2024-09-01 10:52:00|319.62|317.62|319.63|317.63|319.63|317.63|319.61|317.61|4
1725187930000|2024-09-01 10:52:10|319.62|317.62|319.63|317.63|319.63|317.63|319.61|317.61|4
1725187940000|2024-09-01 10:52:20|319.61|317.61|319.63|317.63|319.63|317.63|319.61|317.61|3
1725187950000|2024-09-01 10:52:30|319.62|317.62|319.54|317.54|319.62|317.62|319.51|317.51|5
1725187960000|2024-09-01 10:52:40|319.56|317.56|319.57|317.57|319.6|317.6|319.54|317.54|17
1725187970000|2024-09-01 10:52:50|319.6|317.6|319.58|317.58|319.66|317.66|319.57|317.57|10
1725187980000|2024-09-01 10:53:00|319.57|317.57|319.58|317.58|319.59|317.59|319.55|317.55|5
1725187990000|2024-09-01 10:53:10|319.56|317.56|319.55|317.55|319.56|317.56|319.52|317.52|10
1725188000000|2024-09-01 10:53:20|319.54|317.54|319.53|317.53|319.55|317.55|319.52|317.52|10
1725188010000|2024-09-01 10:53:30|319.55|317.55|319.54|317.54|319.55|317.55|319.52|317.52|10
1725188020000|2024-09-01 10:53:40|319.52|317.52|319.63|317.63|319.63|317.63|319.52|317.52|6
1725188030000|2024-09-01 10:53:50|319.67|317.67|319.68|317.68|319.68|317.68|319.63|317.63|14
1725188040000|2024-09-01 10:54:00|319.67|317.67|319.56|317.56|319.67|317.67|319.49|317.49|10
1725188050000|2024-09-01 10:54:10|319.54|317.54|319.53|317.53|319.54|317.54|319.53|317.53|2
1725188060000|2024-09-01 10:54:20|319.52|317.52|319.52|317.52|319.52|317.52|319.52|317.52|1
1725188070000|2024-09-01 10:54:30|319.58|317.58|319.58|317.58|319.58|317.58|319.52|317.52|3
1725188080000|2024-09-01 10:54:40|319.65|317.65|319.64|317.64|319.96|317.96|319.64|317.64|9
1725188090000|2024-09-01 10:54:50|319.7|317.7|319.67|317.67|319.71|317.71|319.64|317.64|7
1725188100000|2024-09-01 10:55:00|319.71|317.71|319.67|317.67|319.71|317.71|319.65|317.65|6
1725188110000|2024-09-01 10:55:10|319.69|317.69|319.76|317.76|319.76|317.76|319.67|317.67|13
1725188120000|2024-09-01 10:55:20|319.72|317.72|319.62|317.62|319.74|317.74|319.62|317.62|11
1725188130000|2024-09-01 10:55:30|319.61|317.61|319.54|317.54|319.62|317.62|319.48|317.48|15
1725188140000|2024-09-01 10:55:40|319.55|317.55|319.55|317.55|319.57|317.57|319.49|317.49|9
1725188150000|2024-09-01 10:55:50|319.53|317.53|319.49|317.49|319.55|317.55|319.46|317.46|5
1725188160000|2024-09-01 10:56:00|319.47|317.47|319.46|317.46|319.49|317.49|319.42|317.42|12
1725188170000|2024-09-01 10:56:10|319.45|317.45|319.39|317.39|319.45|317.45|319.35|317.35|7
1725188180000|2024-09-01 10:56:20|319.35|317.35|319.33|317.33|319.38|317.38|319.28|317.28|15
1725188190000|2024-09-01 10:56:30|319.35|317.35|319.27|317.27|319.35|317.35|319.26|317.26|18
1725188200000|2024-09-01 10:56:40|319.24|317.24|319.25|317.25|319.27|317.27|319.24|317.24|17
1725188210000|2024-09-01 10:56:50|319.27|317.27|319.31|317.31|319.32|317.32|319.24|317.24|24
1725188220000|2024-09-01 10:57:00|319.28|317.28|319.18|317.18|319.29|317.29|319.18|317.18|8
1725188230000|2024-09-01 10:57:10|319.19|317.19|319.18|317.18|319.21|317.21|319.18|317.18|8
1725188240000|2024-09-01 10:57:20|319.17|317.17|319.1|317.1|319.17|317.17|319.09|317.09|4
1725188250000|2024-09-01 10:57:30|319.09|317.09|318.79|316.79|319.09|317.09|318.79|316.79|13
1725188260000|2024-09-01 10:57:40|318.81|316.81|318.9|316.9|318.9|316.9|318.8|316.8|25
1725188270000|2024-09-01 10:57:50|318.87|316.87|318.88|316.88|318.93|316.93|318.85|316.85|28
1725188280000|2024-09-01 10:58:00|318.89|316.89|318.9|316.9|318.91|316.91|318.82|316.82|12
1725188290000|2024-09-01 10:58:10|318.89|316.89|318.93|316.93|318.94|316.94|318.89|316.89|11
1725188300000|2024-09-01 10:58:20|318.95|316.95|318.93|316.93|318.99|316.99|318.93|316.93|12
1725188310000|2024-09-01 10:58:30|318.92|316.92|318.86|316.86|318.95|316.95|318.86|316.86|12
1725188320000|2024-09-01 10:58:40|318.85|316.85|318.84|316.84|318.89|316.89|318.84|316.84|10
1725188340000|2024-09-01 10:59:00|318.86|316.86|318.84|316.84|318.87|316.87|318.84|316.84|3
1725188350000|2024-09-01 10:59:10|318.81|316.81|318.92|316.92|318.93|316.93|318.8|316.8|15
1725188360000|2024-09-01 10:59:20|318.91|316.91|318.93|316.93|318.93|316.93|318.91|316.91|4
1725188370000|2024-09-01 10:59:30|318.92|316.92|318.98|316.98|318.99|316.99|318.92|316.92|7
1725188380000|2024-09-01 10:59:40|318.99|316.99|318.98|316.98|318.99|316.99|318.96|316.96|12
1725188390000|2024-09-01 10:59:50|318.97|316.97|318.98|316.98|318.99|316.99|318.96|316.96|9
1725188400000|2024-09-01 11:00:00|318.99|316.99|318.92|316.92|318.99|316.99|318.92|316.92|16
1725188410000|2024-09-01 11:00:10|318.93|316.93|318.91|316.91|318.95|316.95|318.9|316.9|24
1725188420000|2024-09-01 11:00:20|318.9|316.9|318.93|316.93|318.93|316.93|318.9|316.9|2
1725188430000|2024-09-01 11:00:30|318.92|316.92|318.93|316.93|318.95|316.95|318.91|316.91|13
1725188440000|2024-09-01 11:00:40|318.92|316.92|318.85|316.85|318.92|316.92|318.83|316.83|18
1725188450000|2024-09-01 11:00:50|318.83|316.83|318.81|316.81|318.85|316.85|318.81|316.81|8
1725188470000|2024-09-01 11:01:10|318.75|316.75|318.71|316.71|318.75|316.75|318.64|316.64|21
1725188480000|2024-09-01 11:01:20|318.68|316.68|318.65|316.65|318.69|316.69|318.65|316.65|22
1725188490000|2024-09-01 11:01:30|318.66|316.66|318.82|316.82|318.82|316.82|318.65|316.65|20
1725188500000|2024-09-01 11:01:40|318.83|316.83|318.9|316.9|318.94|316.94|318.83|316.83|15
1725188510000|2024-09-01 11:01:50|318.92|316.92|318.95|316.95|318.96|316.96|318.9|316.9|13
1725188520000|2024-09-01 11:02:00|318.96|316.96|319.07|317.07|319.07|317.07|318.96|316.96|15
1725188530000|2024-09-01 11:02:10|319.08|317.08|319.09|317.09|319.71|317.71|319.07|317.07|21
1725188540000|2024-09-01 11:02:20|319.11|317.11|319.34|317.34|319.35|317.35|319.11|317.11|19
1725188550000|2024-09-01 11:02:30|319.35|317.35|319.42|317.42|319.46|317.46|319.33|317.33|20
1725188560000|2024-09-01 11:02:40|319.41|317.41|319.46|317.46|319.46|317.46|319.4|317.4|16
1725188570000|2024-09-01 11:02:50|319.45|317.45|319.47|317.47|319.9|317.9|319.43|317.43|20
1725188580000|2024-09-01 11:03:00|319.48|317.48|319.51|317.51|319.51|317.51|319.44|317.44|24
1725188590000|2024-09-01 11:03:10|319.52|317.52|319.64|317.64|319.97|317.97|319.52|317.52|22
1725188600000|2024-09-01 11:03:20|319.63|317.63|319.56|317.56|319.64|317.64|319.55|317.55|10
1725188610000|2024-09-01 11:03:30|319.54|317.54|319.5|317.5|319.57|317.57|319.5|317.5|7
1725188620000|2024-09-01 11:03:40|319.9|317.9|319.59|317.59|319.9|317.9|319.5|317.5|8
1725188630000|2024-09-01 11:03:50|319.58|317.58|319.58|317.58|319.94|317.94|319.53|317.53|9
1725188640000|2024-09-01 11:04:00|319.61|317.61|319.53|317.53|319.61|317.61|319.53|317.53|9
1725188650000|2024-09-01 11:04:10|319.54|317.54|319.54|317.54|319.55|317.55|319.54|317.54|5
1725188660000|2024-09-01 11:04:20|319.55|317.55|319.95|317.95|319.95|317.95|319.54|317.54|12
1725188670000|2024-09-01 11:04:30|319.58|317.58|319.76|317.76|320.05|318.05|319.58|317.58|13
1725188680000|2024-09-01 11:04:40|319.66|317.66|319.6|317.6|319.66|317.66|319.59|317.59|13
1725188690000|2024-09-01 11:04:50|319.59|317.59|319.42|317.42|319.6|317.6|319.41|317.41|13
1725188700000|2024-09-01 11:05:00|319.43|317.43|319.45|317.45|319.45|317.45|319.41|317.41|11
1725188710000|2024-09-01 11:05:10|319.47|317.47|319.43|317.43|319.47|317.47|319.43|317.43|10
1725188720000|2024-09-01 11:05:20|319.44|317.44|319.42|317.42|319.52|317.52|319.42|317.42|9
1725188730000|2024-09-01 11:05:30|319.41|317.41|319.42|317.42|319.42|317.42|319.41|317.41|6
1725188740000|2024-09-01 11:05:40|319.38|317.38|319.32|317.32|319.38|317.38|319.31|317.31|4
1725188750000|2024-09-01 11:05:50|319.33|317.33|319.34|317.34|319.37|317.37|319.32|317.32|13
1725188760000|2024-09-01 11:06:00|319.33|317.33|319.39|317.39|319.39|317.39|319.33|317.33|4
1725188770000|2024-09-01 11:06:10|319.4|317.4|319.39|317.39|319.42|317.42|319.39|317.39|9
1725188780000|2024-09-01 11:06:20|319.38|317.38|319.4|317.4|319.41|317.41|319.37|317.37|13
1725188790000|2024-09-01 11:06:30|319.41|317.41|319.51|317.51|319.51|317.51|319.41|317.41|18
1725188800000|2024-09-01 11:06:40|319.5|317.5|319.49|317.49|319.5|317.5|319.45|317.45|14
1725188810000|2024-09-01 11:06:50|319.5|317.5|319.49|317.49|319.51|317.51|319.49|317.49|12
1725188820000|2024-09-01 11:07:00|319.54|317.54|319.59|317.59|319.61|317.61|319.54|317.54|6
1725188830000|2024-09-01 11:07:10|319.61|317.61|319.6|317.6|319.63|317.63|319.6|317.6|9
1725188840000|2024-09-01 11:07:20|319.61|317.61|319.6|317.6|319.62|317.62|319.6|317.6|13
1725188850000|2024-09-01 11:07:30|319.53|317.53|319.49|317.49|319.53|317.53|319.45|317.45|8
1725188860000|2024-09-01 11:07:40|319.5|317.5|319.65|317.65|319.97|317.97|319.5|317.5|19
1725188870000|2024-09-01 11:07:50|319.64|317.64|319.51|317.51|319.98|317.98|319.5|317.5|20
1725188880000|2024-09-01 11:08:00|319.5|317.5|319.5|317.5|319.51|317.51|319.5|317.5|3
1725188890000|2024-09-01 11:08:10|319.51|317.51|319.66|317.66|319.98|317.98|319.51|317.51|16
1725188900000|2024-09-01 11:08:20|319.67|317.67|319.7|317.7|319.7|317.7|319.67|317.67|6
1725188910000|2024-09-01 11:08:30|319.69|317.69|319.69|317.69|319.7|317.7|319.68|317.68|16
1725188920000|2024-09-01 11:08:40|319.68|317.68|319.66|317.66|319.68|317.68|319.63|317.63|12
1725188930000|2024-09-01 11:08:50|319.64|317.64|319.72|317.72|319.72|317.72|319.64|317.64|17
1725188940000|2024-09-01 11:09:00|319.71|317.71|320|318|320|318|319.69|317.69|17
1725188950000|2024-09-01 11:09:10|319.71|317.71|319.71|317.71|320.01|318.01|319.68|317.68|19
1725188960000|2024-09-01 11:09:20|319.72|317.72|319.75|317.75|319.77|317.77|319.71|317.71|10
1725188970000|2024-09-01 11:09:30|319.76|317.76|319.75|317.75|319.76|317.76|319.75|317.75|4
1725188980000|2024-09-01 11:09:40|319.74|317.74|319.68|317.68|320.04|318.04|319.67|317.67|12
1725188990000|2024-09-01 11:09:50|319.67|317.67|319.84|317.84|319.84|317.84|319.67|317.67|13
1725189000000|2024-09-01 11:10:00|319.85|317.85|319.87|317.87|319.88|317.88|319.78|317.78|15
1725189010000|2024-09-01 11:10:10|319.88|317.88|319.91|317.91|319.91|317.91|319.87|317.87|11
1725189020000|2024-09-01 11:10:20|319.9|317.9|319.88|317.88|319.91|317.91|319.88|317.88|4
1725189030000|2024-09-01 11:10:30|319.82|317.82|319.8|317.8|319.83|317.83|319.8|317.8|9
1725189040000|2024-09-01 11:10:40|319.81|317.81|319.65|317.65|319.81|317.81|319.65|317.65|16
1725189050000|2024-09-01 11:10:50|319.64|317.64|319.64|317.64|319.7|317.7|319.63|317.63|7
1725189060000|2024-09-01 11:11:00|319.63|317.63|319.65|317.65|319.66|317.66|319.63|317.63|9
1725189070000|2024-09-01 11:11:10|319.66|317.66|319.68|317.68|319.72|317.72|319.64|317.64|11
1725189080000|2024-09-01 11:11:20|319.67|317.67|319.63|317.63|319.67|317.67|319.63|317.63|8
1725189090000|2024-09-01 11:11:30|319.64|317.64|319.63|317.63|319.64|317.64|319.63|317.63|2
1725189100000|2024-09-01 11:11:40|319.6|317.6|319.57|317.57|319.6|317.6|319.57|317.57|9
1725189110000|2024-09-01 11:11:50|319.58|317.58|319.64|317.64|319.66|317.66|319.58|317.58|17
1725189120000|2024-09-01 11:12:00|319.63|317.63|319.6|317.6|319.63|317.63|319.6|317.6|3
1725189130000|2024-09-01 11:12:10|319.59|317.59|319.57|317.57|319.63|317.63|319.57|317.57|12
1725189150000|2024-09-01 11:12:30|319.54|317.54|319.5|317.5|319.54|317.54|319.5|317.5|3
1725189160000|2024-09-01 11:12:40|319.51|317.51|319.54|317.54|319.54|317.54|319.5|317.5|4
1725189170000|2024-09-01 11:12:50|319.53|317.53|319.58|317.58|319.61|317.61|319.53|317.53|8
1725189180000|2024-09-01 11:13:00|319.53|317.53|319.51|317.51|319.53|317.53|319.5|317.5|8
1725189190000|2024-09-01 11:13:10|319.5|317.5|319.5|317.5|319.5|317.5|319.5|317.5|1
1725189200000|2024-09-01 11:13:20|319.57|317.57|319.56|317.56|319.6|317.6|319.55|317.55|8
1725189210000|2024-09-01 11:13:30|319.57|317.57|319.62|317.62|319.62|317.62|319.56|317.56|12
1725189220000|2024-09-01 11:13:40|319.63|317.63|319.62|317.62|319.63|317.63|319.61|317.61|8
1725189230000|2024-09-01 11:13:50|319.63|317.63|319.63|317.63|319.64|317.64|319.61|317.61|12
1725189240000|2024-09-01 11:14:00|319.67|317.67|319.71|317.71|319.71|317.71|319.67|317.67|7
1725189250000|2024-09-01 11:14:10|319.69|317.69|319.69|317.69|319.69|317.69|319.69|317.69|1
1725189260000|2024-09-01 11:14:20|319.68|317.68|319.64|317.64|319.68|317.68|319.63|317.63|6
1725189270000|2024-09-01 11:14:30|319.63|317.63|319.72|317.72|319.73|317.73|319.63|317.63|11
1725189280000|2024-09-01 11:14:40|319.71|317.71|319.7|317.7|319.72|317.72|319.68|317.68|11
1725189290000|2024-09-01 11:14:50|319.69|317.69|319.65|317.65|319.71|317.71|319.61|317.61|16
1725189300000|2024-09-01 11:15:00|319.67|317.67|319.63|317.63|319.68|317.68|319.61|317.61|9
1725189310000|2024-09-01 11:15:10|319.65|317.65|319.52|317.52|319.65|317.65|319.51|317.51|20
1725189320000|2024-09-01 11:15:20|319.53|317.53|319.63|317.63|319.63|317.63|319.53|317.53|14
1725189330000|2024-09-01 11:15:30|319.62|317.62|319.63|317.63|319.64|317.64|319.61|317.61|11
1725189340000|2024-09-01 11:15:40|319.62|317.62|319.64|317.64|319.64|317.64|319.62|317.62|4
1725189350000|2024-09-01 11:15:50|319.67|317.67|319.74|317.74|319.75|317.75|319.66|317.66|15
1725189360000|2024-09-01 11:16:00|319.73|317.73|319.72|317.72|319.74|317.74|319.72|317.72|4
1725189370000|2024-09-01 11:16:10|319.69|317.69|319.79|317.79|319.8|317.8|319.68|317.68|22
1725189380000|2024-09-01 11:16:20|319.78|317.78|319.81|317.81|319.82|317.82|319.78|317.78|9
1725189390000|2024-09-01 11:16:30|319.82|317.82|319.82|317.82|319.82|317.82|319.81|317.81|7
1725189400000|2024-09-01 11:16:40|319.83|317.83|319.88|317.88|319.89|317.89|319.82|317.82|17
1725189410000|2024-09-01 11:16:50|319.87|317.87|319.88|317.88|319.88|317.88|319.85|317.85|9
1725189420000|2024-09-01 11:17:00|319.87|317.87|319.9|317.9|319.92|317.92|319.87|317.87|12
1725189430000|2024-09-01 11:17:10|319.91|317.91|319.84|317.84|319.91|317.91|319.84|317.84|15
1725189440000|2024-09-01 11:17:20|319.8|317.8|319.81|317.81|319.81|317.81|319.8|317.8|2
1725189450000|2024-09-01 11:17:30|319.8|317.8|319.81|317.81|319.81|317.81|319.8|317.8|4
1725189460000|2024-09-01 11:17:40|319.82|317.82|319.8|317.8|319.84|317.84|319.8|317.8|7
1725189470000|2024-09-01 11:17:50|319.78|317.78|319.77|317.77|319.79|317.79|319.76|317.76|7
1725189480000|2024-09-01 11:18:00|319.79|317.79|319.77|317.77|319.79|317.79|319.77|317.77|3
1725189490000|2024-09-01 11:18:10|319.76|317.76|319.74|317.74|319.76|317.76|319.74|317.74|3
1725189510000|2024-09-01 11:18:30|319.73|317.73|319.79|317.79|319.79|317.79|319.72|317.72|7
1725189520000|2024-09-01 11:18:40|319.78|317.78|319.78|317.78|319.8|317.8|319.77|317.77|12
1725189530000|2024-09-01 11:18:50|319.79|317.79|319.78|317.78|319.79|317.79|319.78|317.78|2
1725189550000|2024-09-01 11:19:10|319.82|317.82|319.83|317.83|319.84|317.84|319.82|317.82|4
1725189560000|2024-09-01 11:19:20|319.82|317.82|319.81|317.81|319.84|317.84|319.81|317.81|10
1725189570000|2024-09-01 11:19:30|319.82|317.82|319.8|317.8|319.84|317.84|319.8|317.8|16
1725189580000|2024-09-01 11:19:40|319.79|317.79|319.78|317.78|319.8|317.8|319.78|317.78|16
1725189620000|2024-09-01 11:20:20|319.77|317.77|319.41|317.41|319.77|317.77|319.39|317.39|15
1725189630000|2024-09-01 11:20:30|319.39|317.39|319.41|317.41|319.44|317.44|319.32|317.32|20
1725189640000|2024-09-01 11:20:40|319.43|317.43|319.39|317.39|319.44|317.44|319.34|317.34|20
1725189650000|2024-09-01 11:20:50|319.38|317.38|319.4|317.4|319.47|317.47|319.38|317.38|19
1725189660000|2024-09-01 11:21:00|319.39|317.39|319.35|317.35|319.39|317.39|319.31|317.31|16
1725189670000|2024-09-01 11:21:10|319.36|317.36|319.41|317.41|319.43|317.43|319.36|317.36|13
1725189680000|2024-09-01 11:21:20|319.4|317.4|319.55|317.55|319.55|317.55|319.4|317.4|15
1725189690000|2024-09-01 11:21:30|319.53|317.53|319.57|317.57|319.57|317.57|319.51|317.51|13
1725189700000|2024-09-01 11:21:40|319.55|317.55|319.57|317.57|319.57|317.57|319.55|317.55|8
1725189710000|2024-09-01 11:21:50|319.59|317.59|319.56|317.56|319.6|317.6|319.56|317.56|8
1725189720000|2024-09-01 11:22:00|319.57|317.57|319.69|317.69|319.71|317.71|319.56|317.56|10
1725189770000|2024-09-01 11:22:50|319.99|317.99|319.69|317.69|319.99|317.99|319.69|317.69|4
1725189780000|2024-09-01 11:23:00|319.99|317.99|319.69|317.69|319.99|317.99|319.69|317.69|2
1725189800000|2024-09-01 11:23:20|319.99|317.99|319.69|317.69|319.99|317.99|319.69|317.69|4
1725189890000|2024-09-01 11:24:50|319.67|317.67|319.66|317.66|319.67|317.67|319.66|317.66|2
1725189910000|2024-09-01 11:25:10|319.7|317.7|319.73|317.73|319.78|317.78|319.7|317.7|10
1725189920000|2024-09-01 11:25:20|319.72|317.72|319.66|317.66|319.72|317.72|319.66|317.66|2
1725189940000|2024-09-01 11:25:40|319.63|317.63|319.34|317.34|319.63|317.63|319.34|317.34|10
1725189950000|2024-09-01 11:25:50|319.35|317.35|319.33|317.33|319.35|317.35|319.33|317.33|3
1725189960000|2024-09-01 11:26:00|319.21|317.21|319.18|317.18|319.21|317.21|319.18|317.18|4
1725189970000|2024-09-01 11:26:10|319.22|317.22|319.26|317.26|319.26|317.26|319.22|317.22|2
1725189980000|2024-09-01 11:26:20|319.27|317.27|319.45|317.45|319.45|317.45|319.27|317.27|12
1725189990000|2024-09-01 11:26:30|319.44|317.44|319.45|317.45|319.49|317.49|319.44|317.44|9
1725190000000|2024-09-01 11:26:40|319.46|317.46|319.49|317.49|319.49|317.49|319.46|317.46|6
1725190010000|2024-09-01 11:26:50|319.48|317.48|319.46|317.46|319.48|317.48|319.46|317.46|4
1725190020000|2024-09-01 11:27:00|319.3|317.3|319.24|317.24|319.3|317.3|319.23|317.23|10
1725190030000|2024-09-01 11:27:10|319.23|317.23|319.25|317.25|319.26|317.26|319.23|317.23|9
1725190040000|2024-09-01 11:27:20|319.24|317.24|319.35|317.35|319.35|317.35|319.24|317.24|11
1725190050000|2024-09-01 11:27:30|319.36|317.36|319.39|317.39|319.4|317.4|319.36|317.36|5
1725190060000|2024-09-01 11:27:40|319.4|317.4|319.29|317.29|319.4|317.4|319.22|317.22|16
1725190070000|2024-09-01 11:27:50|319.25|317.25|319.25|317.25|319.27|317.27|319.24|317.24|9
1725190080000|2024-09-01 11:28:00|319.26|317.26|319.28|317.28|319.28|317.28|319.26|317.26|5
1725190090000|2024-09-01 11:28:10|319.29|317.29|319.36|317.36|319.36|317.36|319.29|317.29|11
1725190100000|2024-09-01 11:28:20|319.35|317.35|319.4|317.4|319.4|317.4|319.35|317.35|8
1725190110000|2024-09-01 11:28:30|319.44|317.44|319.4|317.4|319.44|317.44|319.39|317.39|15
1725190120000|2024-09-01 11:28:40|319.39|317.39|319.48|317.48|319.51|317.51|319.39|317.39|16
1725190130000|2024-09-01 11:28:50|319.46|317.46|319.46|317.46|319.49|317.49|319.46|317.46|10
1725190140000|2024-09-01 11:29:00|319.47|317.47|319.45|317.45|319.48|317.48|319.45|317.45|11
1725190150000|2024-09-01 11:29:10|319.47|317.47|319.46|317.46|319.49|317.49|319.45|317.45|12
1725190160000|2024-09-01 11:29:20|319.47|317.47|319.36|317.36|319.47|317.47|319.36|317.36|6
1725190170000|2024-09-01 11:29:30|319.37|317.37|319.37|317.37|319.37|317.37|319.36|317.36|3
1725190180000|2024-09-01 11:29:40|319.36|317.36|319.38|317.38|319.4|317.4|319.35|317.35|13
1725190190000|2024-09-01 11:29:50|319.39|317.39|319.38|317.38|319.4|317.4|319.38|317.38|6
1725190200000|2024-09-01 11:30:00|319.39|317.39|319.37|317.37|319.43|317.43|319.37|317.37|10
1725190220000|2024-09-01 11:30:20|319.35|317.35|319.33|317.33|319.35|317.35|319.33|317.33|3
1725190230000|2024-09-01 11:30:30|319.34|317.34|319.44|317.44|319.44|317.44|319.34|317.34|17
1725190240000|2024-09-01 11:30:40|319.43|317.43|319.37|317.37|319.44|317.44|319.36|317.36|15
1725190250000|2024-09-01 11:30:50|319.36|317.36|319.44|317.44|319.45|317.45|319.36|317.36|17
1725190260000|2024-09-01 11:31:00|319.45|317.45|319.4|317.4|319.45|317.45|319.4|317.4|13
1725190270000|2024-09-01 11:31:10|319.41|317.41|319.4|317.4|319.42|317.42|319.4|317.4|4
1725190280000|2024-09-01 11:31:20|319.39|317.39|319.35|317.35|319.39|317.39|319.3|317.3|11
1725190290000|2024-09-01 11:31:30|319.36|317.36|319.29|317.29|319.36|317.36|319.29|317.29|10
1725190300000|2024-09-01 11:31:40|319.31|317.31|319.41|317.41|319.41|317.41|319.31|317.31|9
1725190310000|2024-09-01 11:31:50|319.39|317.39|319.36|317.36|319.42|317.42|319.36|317.36|14
1725190320000|2024-09-01 11:32:00|319.35|317.35|319.34|317.34|319.36|317.36|319.34|317.34|4
1725190330000|2024-09-01 11:32:10|319.35|317.35|319.35|317.35|319.35|317.35|319.35|317.35|1
1725190340000|2024-09-01 11:32:20|319.39|317.39|319.45|317.45|319.45|317.45|319.36|317.36|12
1725190350000|2024-09-01 11:32:30|319.43|317.43|319.42|317.42|319.43|317.43|319.41|317.41|15
1725190360000|2024-09-01 11:32:40|319.43|317.43|319.39|317.39|319.45|317.45|319.39|317.39|5
1725190390000|2024-09-01 11:33:10|319.3|317.3|319.3|317.3|319.3|317.3|319.3|317.3|1
1725190400000|2024-09-01 11:33:20|319.32|317.32|319.32|317.32|319.33|317.33|319.31|317.31|12
1725190410000|2024-09-01 11:33:30|319.31|317.31|319.31|317.31|319.31|317.31|319.3|317.3|7
1725190420000|2024-09-01 11:33:40|319.3|317.3|319.3|317.3|319.3|317.3|319.3|317.3|1
1725190440000|2024-09-01 11:34:00|319.28|317.28|319.26|317.26|319.28|317.28|319.26|317.26|2
1725190460000|2024-09-01 11:34:20|319.28|317.28|319.26|317.26|319.28|317.28|319.26|317.26|3
1725190530000|2024-09-01 11:35:30|319.27|317.27|319.26|317.26|319.27|317.27|319.26|317.26|2
1725190560000|2024-09-01 11:36:00|319.27|317.27|319.28|317.28|319.29|317.29|319.27|317.27|4
1725190570000|2024-09-01 11:36:10|319.29|317.29|319.26|317.26|319.29|317.29|319.26|317.26|4
1725190580000|2024-09-01 11:36:20|319.27|317.27|319.3|317.3|319.33|317.33|319.27|317.27|7
1725190590000|2024-09-01 11:36:30|319.31|317.31|319.32|317.32|319.36|317.36|319.31|317.31|11
1725190600000|2024-09-01 11:36:40|319.31|317.31|319.26|317.26|319.31|317.31|319.26|317.26|6
1725190620000|2024-09-01 11:37:00|319.27|317.27|319.26|317.26|319.27|317.27|319.26|317.26|2
1725190630000|2024-09-01 11:37:10|319.28|317.28|319.31|317.31|319.35|317.35|319.28|317.28|7
1725190640000|2024-09-01 11:37:20|319.35|317.35|319.38|317.38|319.85|317.85|319.35|317.35|7
1725190650000|2024-09-01 11:37:30|319.37|317.37|319.37|317.37|319.38|317.38|319.37|317.37|5
1725190660000|2024-09-01 11:37:40|319.38|317.38|319.43|317.43|319.44|317.44|319.38|317.38|8
1725190670000|2024-09-01 11:37:50|319.42|317.42|319.4|317.4|319.44|317.44|319.4|317.4|6
1725190690000|2024-09-01 11:38:10|319.41|317.41|319.4|317.4|319.42|317.42|319.4|317.4|6
1725190700000|2024-09-01 11:38:20|319.39|317.39|319.41|317.41|319.43|317.43|319.39|317.39|8
1725190720000|2024-09-01 11:38:40|319.39|317.39|319.4|317.4|319.41|317.41|319.39|317.39|5
1725190730000|2024-09-01 11:38:50|319.41|317.41|319.42|317.42|319.43|317.43|319.41|317.41|6
1725190740000|2024-09-01 11:39:00|319.39|317.39|319.39|317.39|319.39|317.39|319.39|317.39|1
1725190750000|2024-09-01 11:39:10|319.41|317.41|319.43|317.43|319.45|317.45|319.41|317.41|9
1725190760000|2024-09-01 11:39:20|319.47|317.47|319.53|317.53|319.55|317.55|319.46|317.46|7
1725190770000|2024-09-01 11:39:30|319.55|317.55|319.55|317.55|319.56|317.56|319.54|317.54|13
1725190780000|2024-09-01 11:39:40|319.54|317.54|319.55|317.55|319.55|317.55|319.54|317.54|4
1725190800000|2024-09-01 11:40:00|319.57|317.57|319.56|317.56|319.57|317.57|319.56|317.56|6
1725190810000|2024-09-01 11:40:10|319.57|317.57|319.64|317.64|319.95|317.95|319.56|317.56|9
1725190820000|2024-09-01 11:40:20|319.67|317.67|319.69|317.69|319.69|317.69|319.67|317.67|4
1725190830000|2024-09-01 11:40:30|319.68|317.68|319.79|317.79|319.79|317.79|319.68|317.68|11
1725190840000|2024-09-01 11:40:40|319.8|317.8|319.77|317.77|319.8|317.8|319.77|317.77|5
1725190860000|2024-09-01 11:41:00|319.78|317.78|319.8|317.8|319.81|317.81|319.77|317.77|11
1725190870000|2024-09-01 11:41:10|319.81|317.81|319.8|317.8|319.81|317.81|319.8|317.8|4
1725190880000|2024-09-01 11:41:20|319.81|317.81|319.81|317.81|319.81|317.81|319.81|317.81|1
1725190890000|2024-09-01 11:41:30|319.8|317.8|319.75|317.75|319.8|317.8|319.75|317.75|2
1725190900000|2024-09-01 11:41:40|319.78|317.78|319.81|317.81|320.04|318.04|319.77|317.77|11
1725190910000|2024-09-01 11:41:50|319.82|317.82|319.95|317.95|319.95|317.95|319.81|317.81|9
1725190920000|2024-09-01 11:42:00|319.96|317.96|319.96|317.96|320.13|318.13|319.96|317.96|3
1725190930000|2024-09-01 11:42:10|319.98|317.98|319.98|317.98|319.98|317.98|319.98|317.98|1
1725190940000|2024-09-01 11:42:20|319.97|317.97|319.98|317.98|319.98|317.98|319.97|317.97|2
1725190950000|2024-09-01 11:42:30|319.99|317.99|319.99|317.99|319.99|317.99|319.99|317.99|1
1725190990000|2024-09-01 11:43:10|320.01|318.01|320.04|318.04|320.04|318.04|320|318|16
1725191000000|2024-09-01 11:43:20|320.05|318.05|320.04|318.04|320.05|318.05|320.04|318.04|4
1725191010000|2024-09-01 11:43:30|320.02|318.02|319.93|317.93|320.02|318.02|319.92|317.92|6
1725191020000|2024-09-01 11:43:40|319.92|317.92|319.92|317.92|319.92|317.92|319.92|317.92|1
1725191030000|2024-09-01 11:43:50|319.93|317.93|319.94|317.94|319.94|317.94|319.93|317.93|2
1725191040000|2024-09-01 11:44:00|319.93|317.93|319.93|317.93|319.93|317.93|319.93|317.93|1
1725191050000|2024-09-01 11:44:10|319.94|317.94|319.98|317.98|319.98|317.98|319.94|317.94|3
1725191060000|2024-09-01 11:44:20|319.99|317.99|320.01|318.01|320.01|318.01|319.99|317.99|3
1725191070000|2024-09-01 11:44:30|320|318|320.05|318.05|320.09|318.09|320|318|15
1725191080000|2024-09-01 11:44:40|320.07|318.07|320.04|318.04|320.07|318.07|320.04|318.04|4
1725191090000|2024-09-01 11:44:50|320.05|318.05|320.07|318.07|320.07|318.07|320.05|318.05|3
1725191100000|2024-09-01 11:45:00|320.18|318.18|320.07|318.07|320.18|318.18|320.07|318.07|2
1725191110000|2024-09-01 11:45:10|320.06|318.06|320.06|318.06|320.06|318.06|320.06|318.06|1
1725191120000|2024-09-01 11:45:20|320.07|318.07|320.07|318.07|320.07|318.07|320.07|318.07|1
1725191130000|2024-09-01 11:45:30|320.06|318.06|320.06|318.06|320.06|318.06|320.06|318.06|1
1725191150000|2024-09-01 11:45:50|320.07|318.07|320.08|318.08|320.08|318.08|320.07|318.07|2
1725191160000|2024-09-01 11:46:00|320.1|318.1|320.19|318.19|320.19|318.19|320.1|318.1|2
1725191220000|2024-09-01 11:47:00|320.28|318.28|320.28|318.28|320.29|318.29|320.28|318.28|3
1725191230000|2024-09-01 11:47:10|320.29|318.29|320.3|318.3|320.3|318.3|320.28|318.28|6
1725191240000|2024-09-01 11:47:20|320.31|318.31|320.29|318.29|320.31|318.31|320.29|318.29|2
1725191250000|2024-09-01 11:47:30|320.34|318.34|320.34|318.34|320.34|318.34|320.34|318.34|1
1725191260000|2024-09-01 11:47:40|320.35|318.35|320.37|318.37|320.37|318.37|320.34|318.34|4
1725191270000|2024-09-01 11:47:50|320.38|318.38|320.44|318.44|320.44|318.44|320.38|318.38|5
1725191280000|2024-09-01 11:48:00|320.42|318.42|320.4|318.4|320.42|318.42|320.36|318.36|5
1725191290000|2024-09-01 11:48:10|320.41|318.41|320.42|318.42|320.42|318.42|320.41|318.41|4
1725191310000|2024-09-01 11:48:30|320.41|318.41|320.41|318.41|320.41|318.41|320.41|318.41|1
1725191320000|2024-09-01 11:48:40|320.39|318.39|320.34|318.34|320.39|318.39|320.34|318.34|2
1725191330000|2024-09-01 11:48:50|320.33|318.33|320.21|318.21|320.33|318.33|320.21|318.21|8
1725191340000|2024-09-01 11:49:00|320.17|318.17|320.16|318.16|320.17|318.17|320.16|318.16|2
1725191350000|2024-09-01 11:49:10|320.18|318.18|320.18|318.18|320.18|318.18|320.18|318.18|1
1725191360000|2024-09-01 11:49:20|320.17|318.17|320.14|318.14|320.17|318.17|320.14|318.14|2
1725191380000|2024-09-01 11:49:40|320.13|318.13|320.12|318.12|320.13|318.13|320.12|318.12|2
1725191400000|2024-09-01 11:50:00|320.14|318.14|320.14|318.14|320.14|318.14|320.14|318.14|1
1725191410000|2024-09-01 11:50:10|320.12|318.12|320.15|318.15|320.15|318.15|320.12|318.12|7
1725191420000|2024-09-01 11:50:20|320.23|318.23|320.15|318.15|320.23|318.23|320.15|318.15|3
1725191430000|2024-09-01 11:50:30|320.23|318.23|320.24|318.24|320.26|318.26|320.19|318.19|10
1725191440000|2024-09-01 11:50:40|320.19|318.19|320.25|318.25|320.25|318.25|320.19|318.19|8
1725191450000|2024-09-01 11:50:50|320.22|318.22|320.21|318.21|320.25|318.25|320.21|318.21|4
1725191460000|2024-09-01 11:51:00|320.17|318.17|320.13|318.13|320.17|318.17|320.13|318.13|2
1725191470000|2024-09-01 11:51:10|320.15|318.15|320.15|318.15|320.15|318.15|320.15|318.15|1
1725191480000|2024-09-01 11:51:20|320.12|318.12|320.12|318.12|320.12|318.12|320.12|318.12|1
1725191510000|2024-09-01 11:51:50|320.13|318.13|320.16|318.16|320.16|318.16|320.13|318.13|3
1725191530000|2024-09-01 11:52:10|320.23|318.23|320.28|318.28|320.28|318.28|320.23|318.23|5
1725191540000|2024-09-01 11:52:20|320.29|318.29|320.28|318.28|320.29|318.29|320.28|318.28|8
1725191550000|2024-09-01 11:52:30|320.26|318.26|320.26|318.26|320.28|318.28|320.26|318.26|3
1725191570000|2024-09-01 11:52:50|320.2|318.2|320.12|318.12|320.2|318.2|320.12|318.12|3
1725191580000|2024-09-01 11:53:00|320.13|318.13|320.26|318.26|320.27|318.27|320.13|318.13|7
1725191590000|2024-09-01 11:53:10|320.27|318.27|320.25|318.25|320.27|318.27|320.2|318.2|6
1725191600000|2024-09-01 11:53:20|320.21|318.21|320.21|318.21|320.25|318.25|320.2|318.2|5
1725191610000|2024-09-01 11:53:30|320.26|318.26|320.26|318.26|320.27|318.27|320.26|318.26|3
1725191620000|2024-09-01 11:53:40|320.29|318.29|320.22|318.22|320.3|318.3|320.22|318.22|9
1725191630000|2024-09-01 11:53:50|320.26|318.26|320.26|318.26|320.26|318.26|320.26|318.26|1
1725191640000|2024-09-01 11:54:00|320.23|318.23|320.26|318.26|320.26|318.26|320.22|318.22|8
1725191650000|2024-09-01 11:54:10|320.27|318.27|320.45|318.45|320.46|318.46|320.27|318.27|8
1725191670000|2024-09-01 11:54:30|320.46|318.46|320.5|318.5|320.53|318.53|320.45|318.45|18
1725191680000|2024-09-01 11:54:40|320.51|318.51|320.52|318.52|320.52|318.52|320.5|318.5|3
1725191690000|2024-09-01 11:54:50|320.51|318.51|320.56|318.56|320.56|318.56|320.51|318.51|19
1725191700000|2024-09-01 11:55:00|320.58|318.58|320.62|318.62|320.63|318.63|320.58|318.58|5
1725191710000|2024-09-01 11:55:10|320.63|318.63|320.75|318.75|320.75|318.75|320.6|318.6|15
1725191720000|2024-09-01 11:55:20|320.76|318.76|320.84|318.84|320.84|318.84|320.75|318.75|16
1725191730000|2024-09-01 11:55:30|320.85|318.85|320.82|318.82|320.85|318.85|320.78|318.78|11
1725191740000|2024-09-01 11:55:40|320.88|318.88|320.98|318.98|321|319|320.87|318.87|16
1725191750000|2024-09-01 11:55:50|320.99|318.99|320.9|318.9|320.99|318.99|320.9|318.9|19
1725191760000|2024-09-01 11:56:00|320.89|318.89|320.88|318.88|320.92|318.92|320.82|318.82|17
1725191770000|2024-09-01 11:56:10|320.87|318.87|320.94|318.94|320.96|318.96|320.87|318.87|8
1725191780000|2024-09-01 11:56:20|320.95|318.95|320.94|318.94|320.96|318.96|320.94|318.94|10
1725191790000|2024-09-01 11:56:30|320.95|318.95|320.95|318.95|320.96|318.96|320.94|318.94|6
1725191800000|2024-09-01 11:56:40|320.94|318.94|320.98|318.98|320.98|318.98|320.94|318.94|4
1725191810000|2024-09-01 11:56:50|320.99|318.99|320.91|318.91|321.07|319.07|320.91|318.91|16
1725191820000|2024-09-01 11:57:00|320.92|318.92|320.87|318.87|320.92|318.92|320.85|318.85|15
1725191830000|2024-09-01 11:57:10|320.86|318.86|320.87|318.87|320.88|318.88|320.84|318.84|13
1725191840000|2024-09-01 11:57:20|320.86|318.86|320.84|318.84|320.86|318.86|320.84|318.84|5
1725191860000|2024-09-01 11:57:40|320.82|318.82|320.82|318.82|320.82|318.82|320.82|318.82|1
1725191880000|2024-09-01 11:58:00|320.78|318.78|320.72|318.72|320.78|318.78|320.72|318.72|2
1725191890000|2024-09-01 11:58:10|320.76|318.76|320.78|318.78|320.79|318.79|320.76|318.76|8
1725191900000|2024-09-01 11:58:20|320.79|318.79|320.76|318.76|320.79|318.79|320.75|318.75|5
1725191910000|2024-09-01 11:58:30|320.84|318.84|320.86|318.86|320.86|318.86|320.83|318.83|8
1725191920000|2024-09-01 11:58:40|320.84|318.84|320.98|318.98|320.98|318.98|320.84|318.84|9
1725191930000|2024-09-01 11:58:50|320.97|318.97|320.96|318.96|320.98|318.98|320.95|318.95|11
1725191940000|2024-09-01 11:59:00|320.95|318.95|320.96|318.96|320.97|318.97|320.94|318.94|8
1725191950000|2024-09-01 11:59:10|320.98|318.98|320.97|318.97|321|319|320.91|318.91|11
1725191960000|2024-09-01 11:59:20|320.98|318.98|321|319|321.02|319.02|320.96|318.96|12
1725191970000|2024-09-01 11:59:30|321.01|319.01|321.01|319.01|321.02|319.02|320.99|318.99|12
1725191980000|2024-09-01 11:59:40|320.99|318.99|321.02|319.02|321.02|319.02|320.99|318.99|12
1725191990000|2024-09-01 11:59:50|321.03|319.03|320.98|318.98|321.03|319.03|320.98|318.98|5
1725192000000|2024-09-01 12:00:00|321|319|321.01|319.01|321.06|319.06|321|319|13
1725192010000|2024-09-01 12:00:10|321.05|319.05|321.12|319.12|321.12|319.12|321.01|319.01|22
1725192020000|2024-09-01 12:00:20|321.2|319.2|321.2|319.2|321.23|319.23|321.12|319.12|19
1725192030000|2024-09-01 12:00:30|321.22|319.22|321.22|319.22|321.23|319.23|321.18|319.18|4
1725192040000|2024-09-01 12:00:40|321.19|319.19|321.19|319.19|321.19|319.19|321.17|319.17|4
1725192050000|2024-09-01 12:00:50|321.21|319.21|321.3|319.3|321.32|319.32|321.16|319.16|12
1725192060000|2024-09-01 12:01:00|321.32|319.32|321.37|319.37|321.37|319.37|321.19|319.19|12
1725192070000|2024-09-01 12:01:10|321.35|319.35|321.23|319.23|321.38|319.38|321.23|319.23|12
1725192080000|2024-09-01 12:01:20|321.36|319.36|321.39|319.39|321.41|319.41|321.36|319.36|11
1725192090000|2024-09-01 12:01:30|321.38|319.38|321.36|319.36|321.38|319.38|321.36|319.36|6
1725192100000|2024-09-01 12:01:40|321.37|319.37|321.37|319.37|321.37|319.37|321.36|319.36|3
1725192110000|2024-09-01 12:01:50|321.36|319.36|321.19|319.19|321.38|319.38|321.15|319.15|10
1725192120000|2024-09-01 12:02:00|321.21|319.21|321.19|319.19|321.26|319.26|321.11|319.11|16
1725192130000|2024-09-01 12:02:10|321.21|319.21|321.06|319.06|321.22|319.22|321.06|319.06|7
1725192140000|2024-09-01 12:02:20|321.05|319.05|321.02|319.02|321.05|319.05|321.02|319.02|4
1725192150000|2024-09-01 12:02:30|321.05|319.05|321|319|321.05|319.05|320.99|318.99|5
1725192170000|2024-09-01 12:02:50|321.03|319.03|321.07|319.07|321.08|319.08|321.03|319.03|12
1725192180000|2024-09-01 12:03:00|321.06|319.06|321.06|319.06|321.09|319.09|320.75|318.75|13
1725192190000|2024-09-01 12:03:10|321.1|319.1|321.06|319.06|321.1|319.1|321.06|319.06|3
1725192200000|2024-09-01 12:03:20|321.05|319.05|320.89|318.89|321.05|319.05|320.89|318.89|7
1725192210000|2024-09-01 12:03:30|320.59|318.59|320.8|318.8|320.89|318.89|320.59|318.59|10
1725192220000|2024-09-01 12:03:40|320.79|318.79|320.71|318.71|320.79|318.79|320.54|318.54|6
1725192230000|2024-09-01 12:03:50|320.5|318.5|320.71|318.71|320.71|318.71|320.5|318.5|2
1725192240000|2024-09-01 12:04:00|320.69|318.69|320.88|318.88|320.9|318.9|320.68|318.68|17
1725192250000|2024-09-01 12:04:10|320.87|318.87|320.85|318.85|320.87|318.87|320.83|318.83|13
1725192260000|2024-09-01 12:04:20|320.86|318.86|320.85|318.85|320.87|318.87|320.85|318.85|7
1725192270000|2024-09-01 12:04:30|320.86|318.86|320.85|318.85|320.87|318.87|320.85|318.85|6
1725192280000|2024-09-01 12:04:40|320.83|318.83|320.77|318.77|320.83|318.83|320.77|318.77|10
1725192290000|2024-09-01 12:04:50|320.76|318.76|320.77|318.77|320.78|318.78|320.53|318.53|11
1725192300000|2024-09-01 12:05:00|320.78|318.78|320.9|318.9|320.91|318.91|320.78|318.78|17
1725192310000|2024-09-01 12:05:10|320.91|318.91|320.89|318.89|320.91|318.91|320.88|318.88|8
1725192320000|2024-09-01 12:05:20|320.86|318.86|320.87|318.87|320.89|318.89|320.86|318.86|11
1725192330000|2024-09-01 12:05:30|320.86|318.86|320.89|318.89|320.89|318.89|320.84|318.84|15
1725192340000|2024-09-01 12:05:40|320.88|318.88|321.07|319.07|321.07|319.07|320.87|318.87|17
1725192350000|2024-09-01 12:05:50|321.09|319.09|321.15|319.15|321.15|319.15|321.06|319.06|13
1725192360000|2024-09-01 12:06:00|321.16|319.16|321.14|319.14|321.21|319.21|321.14|319.14|17
1725192370000|2024-09-01 12:06:10|321.12|319.12|321.18|319.18|321.21|319.21|321.12|319.12|13
1725192380000|2024-09-01 12:06:20|321.2|319.2|321.11|319.11|321.2|319.2|321.08|319.08|10
1725192390000|2024-09-01 12:06:30|321.13|319.13|321.19|319.19|321.2|319.2|321.13|319.13|9
1725192400000|2024-09-01 12:06:40|321.18|319.18|321.17|319.17|321.18|319.18|321.17|319.17|2
1725192410000|2024-09-01 12:06:50|321.14|319.14|321.17|319.17|321.17|319.17|321.13|319.13|11
1725192420000|2024-09-01 12:07:00|321.16|319.16|321.24|319.24|321.29|319.29|321.16|319.16|17
1725192430000|2024-09-01 12:07:10|321.26|319.26|321.14|319.14|321.26|319.26|321.14|319.14|14
1725192440000|2024-09-01 12:07:20|321.15|319.15|321.25|319.25|321.29|319.29|321.14|319.14|21
1725192450000|2024-09-01 12:07:30|321.26|319.26|321.26|319.26|321.26|319.26|321.24|319.24|6
1725192460000|2024-09-01 12:07:40|321.27|319.27|321.27|319.27|321.29|319.29|321.25|319.25|11
1725192480000|2024-09-01 12:08:00|320.86|318.86|321.24|319.24|321.27|319.27|320.86|318.86|8
1725192490000|2024-09-01 12:08:10|321.25|319.25|321.26|319.26|321.28|319.28|321.25|319.25|15
1725192500000|2024-09-01 12:08:20|321.27|319.27|321.27|319.27|321.28|319.28|321.27|319.27|11
1725192510000|2024-09-01 12:08:30|321.28|319.28|321.17|319.17|321.28|319.28|321.17|319.17|10
1725192520000|2024-09-01 12:08:40|321.2|319.2|321.19|319.19|321.2|319.2|321.16|319.16|5
1725192530000|2024-09-01 12:08:50|321.2|319.2|321.18|319.18|321.21|319.21|321.18|319.18|16
1725192540000|2024-09-01 12:09:00|321.2|319.2|321.21|319.21|321.21|319.21|321.2|319.2|10
1725192550000|2024-09-01 12:09:10|321.2|319.2|321.2|319.2|321.23|319.23|321.2|319.2|8
1725192560000|2024-09-01 12:09:20|321.21|319.21|321.2|319.2|321.27|319.27|321.2|319.2|12
1725192570000|2024-09-01 12:09:30|321.22|319.22|321.2|319.2|321.22|319.22|321.2|319.2|2
1725192580000|2024-09-01 12:09:40|321.17|319.17|321.16|319.16|321.17|319.17|321.16|319.16|2
1725192600000|2024-09-01 12:10:00|321.13|319.13|321.13|319.13|321.15|319.15|321.13|319.13|6
1725192610000|2024-09-01 12:10:10|321.14|319.14|321.2|319.2|321.24|319.24|321.12|319.12|15
1725192620000|2024-09-01 12:10:20|321.19|319.19|321.16|319.16|321.2|319.2|321.16|319.16|7
1725192630000|2024-09-01 12:10:30|321.15|319.15|321.16|319.16|321.18|319.18|321.15|319.15|7
1725192640000|2024-09-01 12:10:40|321.14|319.14|321.18|319.18|321.18|319.18|321.14|319.14|4
1725192650000|2024-09-01 12:10:50|321.16|319.16|321.19|319.19|321.19|319.19|321.16|319.16|6
1725192660000|2024-09-01 12:11:00|321.21|319.21|321.2|319.2|321.23|319.23|321.19|319.19|10
1725192670000|2024-09-01 12:11:10|321.21|319.21|321.19|319.19|321.21|319.21|321.19|319.19|7
1725192680000|2024-09-01 12:11:20|321.2|319.2|321.18|319.18|321.21|319.21|321.18|319.18|9
1725192700000|2024-09-01 12:11:40|321.19|319.19|321.19|319.19|321.2|319.2|321.18|319.18|5
1725192710000|2024-09-01 12:11:50|321.2|319.2|321.22|319.22|321.22|319.22|321.2|319.2|6
1725192720000|2024-09-01 12:12:00|321.21|319.21|321.39|319.39|321.39|319.39|321.21|319.21|13
1725192730000|2024-09-01 12:12:10|321.37|319.37|321.33|319.33|321.38|319.38|321.32|319.32|11
1725192740000|2024-09-01 12:12:20|321.34|319.34|321.34|319.34|321.37|319.37|321.33|319.33|10
1725192750000|2024-09-01 12:12:30|321.36|319.36|321.39|319.39|321.41|319.41|321.36|319.36|11
1725192760000|2024-09-01 12:12:40|321.37|319.37|321.39|319.39|321.39|319.39|321.35|319.35|9
1725192770000|2024-09-01 12:12:50|321.37|319.37|321.25|319.25|321.37|319.37|321.25|319.25|8
1725192780000|2024-09-01 12:13:00|321.2|319.2|321.1|319.1|321.2|319.2|320.7|318.7|10
1725192790000|2024-09-01 12:13:10|321.11|319.11|321.1|319.1|321.12|319.12|320.7|318.7|6
1725192810000|2024-09-01 12:13:30|321.12|319.12|321.1|319.1|321.13|319.13|321.1|319.1|8
1725192830000|2024-09-01 12:13:50|321.11|319.11|321.12|319.12|321.13|319.13|321.1|319.1|7
1725192840000|2024-09-01 12:14:00|321.11|319.11|321.13|319.13|321.13|319.13|321.06|319.06|13
1725192850000|2024-09-01 12:14:10|321.12|319.12|321.22|319.22|321.22|319.22|321.12|319.12|17
1725192860000|2024-09-01 12:14:20|321.21|319.21|321.27|319.27|321.28|319.28|321.2|319.2|12
1725192870000|2024-09-01 12:14:30|321.28|319.28|321.23|319.23|321.28|319.28|321.23|319.23|11
1725192880000|2024-09-01 12:14:40|321.21|319.21|321.2|319.2|321.22|319.22|321.2|319.2|6
1725192890000|2024-09-01 12:14:50|321.21|319.21|321.22|319.22|321.22|319.22|321.21|319.21|8
1725192900000|2024-09-01 12:15:00|321.21|319.21|321.11|319.11|321.21|319.21|321.06|319.06|12
1725192910000|2024-09-01 12:15:10|321.12|319.12|321.16|319.16|321.16|319.16|321.11|319.11|14
1725192920000|2024-09-01 12:15:20|321.17|319.17|321.15|319.15|321.2|319.2|321.15|319.15|12
1725192930000|2024-09-01 12:15:30|321.13|319.13|321.14|319.14|321.14|319.14|321.13|319.13|2
1725192940000|2024-09-01 12:15:40|321.13|319.13|321.11|319.11|321.13|319.13|321.11|319.11|3
1725192950000|2024-09-01 12:15:50|321.06|319.06|321.05|319.05|321.07|319.07|321.05|319.05|6
1725192960000|2024-09-01 12:16:00|321.06|319.06|321.07|319.07|321.09|319.09|321.05|319.05|13
1725192970000|2024-09-01 12:16:10|321.06|319.06|321.06|319.06|321.06|319.06|321.06|319.06|1
1725192980000|2024-09-01 12:16:20|321.07|319.07|321.05|319.05|321.07|319.07|321.02|319.02|5
1725192990000|2024-09-01 12:16:30|321.07|319.07|321.07|319.07|321.08|319.08|321.06|319.06|12
1725193000000|2024-09-01 12:16:40|321.06|319.06|321.03|319.03|321.06|319.06|321.02|319.02|4
1725193010000|2024-09-01 12:16:50|321.04|319.04|320.99|318.99|321.04|319.04|320.99|318.99|5
1725193020000|2024-09-01 12:17:00|320.94|318.94|320.8|318.8|320.94|318.94|320.55|318.55|17
1725193030000|2024-09-01 12:17:10|320.79|318.79|320.79|318.79|320.79|318.79|320.79|318.79|1
1725193040000|2024-09-01 12:17:20|320.81|318.81|320.87|318.87|320.88|318.88|320.81|318.81|8
1725193050000|2024-09-01 12:17:30|320.86|318.86|320.91|318.91|320.92|318.92|320.86|318.86|7
1725193060000|2024-09-01 12:17:40|320.92|318.92|320.86|318.86|320.92|318.92|320.86|318.86|5
1725193070000|2024-09-01 12:17:50|320.87|318.87|320.89|318.89|320.9|318.9|320.87|318.87|6
1725193080000|2024-09-01 12:18:00|320.88|318.88|320.83|318.83|320.88|318.88|320.83|318.83|12
1725193090000|2024-09-01 12:18:10|320.85|318.85|320.85|318.85|320.89|318.89|320.85|318.85|9
1725193110000|2024-09-01 12:18:30|320.83|318.83|320.84|318.84|320.86|318.86|320.57|318.57|10
1725193120000|2024-09-01 12:18:40|320.82|318.82|320.82|318.82|320.82|318.82|320.82|318.82|1
1725193130000|2024-09-01 12:18:50|320.89|318.89|320.87|318.87|320.96|318.96|320.86|318.86|9
1725193140000|2024-09-01 12:19:00|320.88|318.88|320.87|318.87|320.93|318.93|320.86|318.86|9
1725193150000|2024-09-01 12:19:10|320.86|318.86|320.86|318.86|320.87|318.87|320.84|318.84|5
1725193160000|2024-09-01 12:19:20|320.87|318.87|320.93|318.93|320.95|318.95|320.87|318.87|9
1725193170000|2024-09-01 12:19:30|320.89|318.89|320.83|318.83|320.89|318.89|320.78|318.78|14
1725193180000|2024-09-01 12:19:40|320.84|318.84|320.83|318.83|320.85|318.85|320.82|318.82|8
1725193190000|2024-09-01 12:19:50|320.82|318.82|320.82|318.82|320.84|318.84|320.82|318.82|9
1725193200000|2024-09-01 12:20:00|320.84|318.84|320.82|318.82|320.84|318.84|320.82|318.82|2
1725193210000|2024-09-01 12:20:10|320.83|318.83|320.83|318.83|320.88|318.88|320.83|318.83|3
1725193220000|2024-09-01 12:20:20|320.84|318.84|320.84|318.84|320.85|318.85|320.6|318.6|13
1725193230000|2024-09-01 12:20:30|320.6|318.6|320.71|318.71|320.84|318.84|320.6|318.6|6
1725193240000|2024-09-01 12:20:40|320.75|318.75|320.75|318.75|320.75|318.75|320.71|318.71|5
1725193250000|2024-09-01 12:20:50|320.73|318.73|320.81|318.81|320.81|318.81|320.73|318.73|15
1725193260000|2024-09-01 12:21:00|320.8|318.8|320.74|318.74|320.81|318.81|320.74|318.74|10
1725193270000|2024-09-01 12:21:10|320.54|318.54|320.8|318.8|320.8|318.8|320.54|318.54|8
1725193280000|2024-09-01 12:21:20|320.79|318.79|320.8|318.8|320.81|318.81|320.76|318.76|8
1725193290000|2024-09-01 12:21:30|320.76|318.76|320.8|318.8|320.8|318.8|320.75|318.75|6
1725193300000|2024-09-01 12:21:40|320.56|318.56|320.57|318.57|320.8|318.8|320.56|318.56|11
1725193310000|2024-09-01 12:21:50|320.56|318.56|320.58|318.58|320.61|318.61|320.54|318.54|12
1725193320000|2024-09-01 12:22:00|320.6|318.6|320.6|318.6|320.6|318.6|320.58|318.58|10
1725193330000|2024-09-01 12:22:10|320.58|318.58|320.58|318.58|320.6|318.6|320.58|318.58|3
1725193340000|2024-09-01 12:22:20|320.55|318.55|320.55|318.55|320.56|318.56|320.42|318.42|5
1725193350000|2024-09-01 12:22:30|320.56|318.56|320.55|318.55|320.56|318.56|320.55|318.55|22
1725193360000|2024-09-01 12:22:40|320.56|318.56|320.53|318.53|320.56|318.56|320.51|318.51|9
1725193370000|2024-09-01 12:22:50|320.51|318.51|320.49|318.49|320.53|318.53|320.49|318.49|9
1725193380000|2024-09-01 12:23:00|320.48|318.48|320.33|318.33|320.48|318.48|320.33|318.33|7
1725193390000|2024-09-01 12:23:10|320.34|318.34|320.33|318.33|320.34|318.34|320.33|318.33|4
1725193400000|2024-09-01 12:23:20|320.34|318.34|320.33|318.33|320.34|318.34|320.33|318.33|10
1725193460000|2024-09-01 12:24:20|320.34|318.34|320.33|318.33|320.34|318.34|320.33|318.33|2
1725193470000|2024-09-01 12:24:30|320.38|318.38|320.39|318.39|320.39|318.39|320.38|318.38|4
1725193480000|2024-09-01 12:24:40|320.38|318.38|320.33|318.33|320.38|318.38|320.33|318.33|3
1725193500000|2024-09-01 12:25:00|320.34|318.34|320.34|318.34|320.38|318.38|320.34|318.34|7
1725193510000|2024-09-01 12:25:10|320.38|318.38|320.33|318.33|320.39|318.39|320.33|318.33|4
1725193530000|2024-09-01 12:25:30|320.25|318.25|320.06|318.06|320.25|318.25|320.02|318.02|10
1725193540000|2024-09-01 12:25:40|320.05|318.05|320.09|318.09|320.13|318.13|320.05|318.05|14
1725193550000|2024-09-01 12:25:50|320.11|318.11|320.18|318.18|320.22|318.22|320.1|318.1|18
1725193560000|2024-09-01 12:26:00|320.16|318.16|320.07|318.07|320.17|318.17|320.05|318.05|19
1725193570000|2024-09-01 12:26:10|320.06|318.06|320.12|318.12|320.19|318.19|320.06|318.06|14
1725193580000|2024-09-01 12:26:20|320.11|318.11|320.2|318.2|320.2|318.2|320.1|318.1|11
1725193590000|2024-09-01 12:26:30|320.21|318.21|320.2|318.2|320.22|318.22|320.18|318.18|8
1725193600000|2024-09-01 12:26:40|320.21|318.21|320.22|318.22|320.22|318.22|320.2|318.2|16
1725193610000|2024-09-01 12:26:50|320.21|318.21|320.23|318.23|320.24|318.24|320.21|318.21|10
1725193620000|2024-09-01 12:27:00|320.22|318.22|320.21|318.21|320.23|318.23|320.21|318.21|13
1725193630000|2024-09-01 12:27:10|320.22|318.22|320.22|318.22|320.23|318.23|320.21|318.21|15
1725193640000|2024-09-01 12:27:20|320.23|318.23|320.25|318.25|320.28|318.28|320.22|318.22|12
1725193650000|2024-09-01 12:27:30|320.26|318.26|320.29|318.29|320.3|318.3|320.26|318.26|6
1725193660000|2024-09-01 12:27:40|320.3|318.3|320.32|318.32|320.32|318.32|320.3|318.3|6
1725193670000|2024-09-01 12:27:50|320.31|318.31|320.36|318.36|320.37|318.37|320.3|318.3|15
1725193680000|2024-09-01 12:28:00|320.35|318.35|320.37|318.37|320.38|318.38|320.34|318.34|12
1725193690000|2024-09-01 12:28:10|320.38|318.38|320.4|318.4|320.41|318.41|320.37|318.37|8
1725193700000|2024-09-01 12:28:20|320.41|318.41|320.4|318.4|320.41|318.41|320.39|318.39|3
1725193710000|2024-09-01 12:28:30|320.39|318.39|320.27|318.27|320.39|318.39|320.27|318.27|5
1725193720000|2024-09-01 12:28:40|320.3|318.3|320.24|318.24|320.3|318.3|320.24|318.24|5
1725193740000|2024-09-01 12:29:00|320.22|318.22|320.19|318.19|320.22|318.22|320.16|318.16|12
1725193750000|2024-09-01 12:29:10|320.18|318.18|320.14|318.14|320.2|318.2|320.14|318.14|10
1725193770000|2024-09-01 12:29:30|320.12|318.12|320.08|318.08|320.12|318.12|320.08|318.08|5
1725193780000|2024-09-01 12:29:40|320.09|318.09|320.08|318.08|320.09|318.09|320.08|318.08|2
1725193790000|2024-09-01 12:29:50|320.09|318.09|320.14|318.14|320.19|318.19|320.09|318.09|10
1725193800000|2024-09-01 12:30:00|320.17|318.17|320.21|318.21|320.21|318.21|320.17|318.17|15
1725193810000|2024-09-01 12:30:10|320.19|318.19|320.31|318.31|320.31|318.31|320.19|318.19|6
1725193820000|2024-09-01 12:30:20|320.29|318.29|320.31|318.31|320.32|318.32|320.28|318.28|9
1725193830000|2024-09-01 12:30:30|320.32|318.32|320.4|318.4|320.41|318.41|320.32|318.32|10
1725193840000|2024-09-01 12:30:40|320.41|318.41|320.48|318.48|320.49|318.49|320.41|318.41|13
1725193850000|2024-09-01 12:30:50|320.49|318.49|320.51|318.51|320.51|318.51|320.49|318.49|3
1725193860000|2024-09-01 12:31:00|320.48|318.48|320.49|318.49|320.5|318.5|320.46|318.46|7
1725193870000|2024-09-01 12:31:10|320.48|318.48|320.4|318.4|320.48|318.48|320.4|318.4|4
1725193880000|2024-09-01 12:31:20|320.41|318.41|320.42|318.42|320.44|318.44|320.41|318.41|7
1725193890000|2024-09-01 12:31:30|320.43|318.43|320.46|318.46|320.46|318.46|320.42|318.42|6
1725193900000|2024-09-01 12:31:40|320.45|318.45|320.54|318.54|320.55|318.55|320.45|318.45|10
1725193910000|2024-09-01 12:31:50|320.55|318.55|320.52|318.52|320.55|318.55|320.47|318.47|9
1725193920000|2024-09-01 12:32:00|320.53|318.53|320.53|318.53|320.53|318.53|320.48|318.48|5
1725193930000|2024-09-01 12:32:10|320.52|318.52|320.54|318.54|320.55|318.55|320.48|318.48|11
1725193940000|2024-09-01 12:32:20|320.55|318.55|320.63|318.63|320.63|318.63|320.54|318.54|14
1725193950000|2024-09-01 12:32:30|320.62|318.62|320.71|318.71|320.71|318.71|320.62|318.62|8
1725193960000|2024-09-01 12:32:40|320.7|318.7|320.69|318.69|320.71|318.71|320.69|318.69|4
1725193970000|2024-09-01 12:32:50|320.7|318.7|320.65|318.65|320.7|318.7|320.65|318.65|5
1725193980000|2024-09-01 12:33:00|320.63|318.63|320.48|318.48|320.63|318.63|320.48|318.48|4
1725193990000|2024-09-01 12:33:10|320.47|318.47|320.42|318.42|320.47|318.47|320.41|318.41|6
1725194000000|2024-09-01 12:33:20|320.43|318.43|320.43|318.43|320.45|318.45|320.42|318.42|10
1725194010000|2024-09-01 12:33:30|320.42|318.42|320.41|318.41|320.43|318.43|320.4|318.4|8
1725194020000|2024-09-01 12:33:40|320.42|318.42|320.43|318.43|320.43|318.43|320.41|318.41|8
1725194030000|2024-09-01 12:33:50|320.42|318.42|320.43|318.43|320.43|318.43|320.41|318.41|5
1725194040000|2024-09-01 12:34:00|320.44|318.44|320.43|318.43|320.46|318.46|320.42|318.42|7
1725194050000|2024-09-01 12:34:10|320.45|318.45|320.43|318.43|320.45|318.45|320.42|318.42|7
1725194060000|2024-09-01 12:34:20|320.42|318.42|320.33|318.33|320.42|318.42|320.33|318.33|4
1725194070000|2024-09-01 12:34:30|320.3|318.3|320.3|318.3|320.3|318.3|320.3|318.3|1
1725194080000|2024-09-01 12:34:40|320.28|318.28|320.27|318.27|320.29|318.29|320.27|318.27|4
1725194090000|2024-09-01 12:34:50|320.29|318.29|320.24|318.24|320.3|318.3|320.23|318.23|10
1725194100000|2024-09-01 12:35:00|320.26|318.26|320.3|318.3|320.32|318.32|320.24|318.24|11
1725194110000|2024-09-01 12:35:10|320.31|318.31|320.3|318.3|320.31|318.31|320.3|318.3|2
1725194120000|2024-09-01 12:35:20|320.31|318.31|320.39|318.39|320.4|318.4|320.31|318.31|13
1725194130000|2024-09-01 12:35:30|320.4|318.4|320.5|318.5|320.51|318.51|320.4|318.4|7
1725194140000|2024-09-01 12:35:40|320.51|318.51|320.51|318.51|320.51|318.51|320.51|318.51|1
1725194150000|2024-09-01 12:35:50|320.52|318.52|320.51|318.51|320.52|318.52|320.47|318.47|6
1725194160000|2024-09-01 12:36:00|320.52|318.52|320.38|318.38|320.52|318.52|320.37|318.37|6
1725194170000|2024-09-01 12:36:10|320.37|318.37|320.35|318.35|320.37|318.37|320.32|318.32|8
1725194180000|2024-09-01 12:36:20|320.32|318.32|320.39|318.39|320.4|318.4|320.32|318.32|9
1725194190000|2024-09-01 12:36:30|320.4|318.4|320.5|318.5|320.5|318.5|320.39|318.39|16
1725194200000|2024-09-01 12:36:40|320.48|318.48|320.49|318.49|320.49|318.49|320.48|318.48|2
1725194210000|2024-09-01 12:36:50|320.48|318.48|320.44|318.44|320.49|318.49|320.44|318.44|10
1725194220000|2024-09-01 12:37:00|320.37|318.37|320.32|318.32|320.44|318.44|320.32|318.32|7
1725194230000|2024-09-01 12:37:10|320.35|318.35|320.35|318.35|320.37|318.37|320.32|318.32|5
1725194240000|2024-09-01 12:37:20|320.37|318.37|320.38|318.38|320.39|318.39|320.35|318.35|11
1725194250000|2024-09-01 12:37:30|320.37|318.37|320.38|318.38|320.41|318.41|320.33|318.33|14
1725194260000|2024-09-01 12:37:40|320.41|318.41|320.4|318.4|320.41|318.41|320.39|318.39|11
1725194270000|2024-09-01 12:37:50|320.39|318.39|320.42|318.42|320.43|318.43|320.39|318.39|12
1725194280000|2024-09-01 12:38:00|320.43|318.43|320.4|318.4|320.49|318.49|320.4|318.4|13
1725194290000|2024-09-01 12:38:10|320.42|318.42|320.41|318.41|320.42|318.42|320.4|318.4|6
1725194300000|2024-09-01 12:38:20|320.4|318.4|320.4|318.4|320.4|318.4|320.4|318.4|1
1725194310000|2024-09-01 12:38:30|320.41|318.41|320.41|318.41|320.41|318.41|320.41|318.41|1
1725194320000|2024-09-01 12:38:40|320.43|318.43|320.43|318.43|320.44|318.44|320.42|318.42|11
1725194330000|2024-09-01 12:38:50|320.44|318.44|320.39|318.39|320.44|318.44|320.39|318.39|7
1725194340000|2024-09-01 12:39:00|320.35|318.35|320.24|318.24|320.35|318.35|320.24|318.24|9
1725194350000|2024-09-01 12:39:10|320.23|318.23|320.23|318.23|320.24|318.24|320.22|318.22|7
1725194360000|2024-09-01 12:39:20|320.24|318.24|320.22|318.22|320.24|318.24|320.22|318.22|3
1725194370000|2024-09-01 12:39:30|320.21|318.21|320.22|318.22|320.22|318.22|320.21|318.21|2
1725194380000|2024-09-01 12:39:40|320.2|318.2|320.16|318.16|320.2|318.2|320.16|318.16|5
1725194390000|2024-09-01 12:39:50|320.13|318.13|320.11|318.11|320.13|318.13|320.11|318.11|4
1725194400000|2024-09-01 12:40:00|320.12|318.12|320.13|318.13|320.14|318.14|320.1|318.1|16
1725194410000|2024-09-01 12:40:10|320.14|318.14|320.15|318.15|320.19|318.19|320.13|318.13|14
1725194420000|2024-09-01 12:40:20|320.16|318.16|320.15|318.15|320.16|318.16|320.12|318.12|7
1725194430000|2024-09-01 12:40:30|320.14|318.14|320.14|318.14|320.18|318.18|320.13|318.13|13
1725194440000|2024-09-01 12:40:40|320.12|318.12|320.18|318.18|320.18|318.18|320.12|318.12|4
1725194450000|2024-09-01 12:40:50|320.2|318.2|320.2|318.2|320.21|318.21|320.14|318.14|13
1725194460000|2024-09-01 12:41:00|320.19|318.19|320.15|318.15|320.19|318.19|320.15|318.15|7
1725194470000|2024-09-01 12:41:10|320.12|318.12|320.04|318.04|320.12|318.12|320.04|318.04|4
1725194480000|2024-09-01 12:41:20|320.05|318.05|320.07|318.07|320.08|318.08|320.05|318.05|8
1725194490000|2024-09-01 12:41:30|320.08|318.08|320.05|318.05|320.08|318.08|320.05|318.05|6
1725194500000|2024-09-01 12:41:40|320.07|318.07|320.07|318.07|320.07|318.07|320.05|318.05|4
1725194510000|2024-09-01 12:41:50|320.08|318.08|320.06|318.06|320.08|318.08|320.06|318.06|3
1725194520000|2024-09-01 12:42:00|320.07|318.07|320.07|318.07|320.12|318.12|320.07|318.07|10
1725194530000|2024-09-01 12:42:10|320.08|318.08|320.08|318.08|320.09|318.09|320.07|318.07|15
1725194540000|2024-09-01 12:42:20|320.09|318.09|320.07|318.07|320.09|318.09|320.07|318.07|11
1725194550000|2024-09-01 12:42:30|320.04|318.04|319.99|317.99|320.04|318.04|319.99|317.99|2
1725194560000|2024-09-01 12:42:40|319.95|317.95|319.93|317.93|319.95|317.95|319.89|317.89|5
1725194570000|2024-09-01 12:42:50|319.89|317.89|319.77|317.77|319.89|317.89|319.77|317.77|5
1725194580000|2024-09-01 12:43:00|319.7|317.7|319.54|317.54|319.7|317.7|319.54|317.54|7
1725194590000|2024-09-01 12:43:10|319.55|317.55|319.54|317.54|319.55|317.55|319.51|317.51|6
1725194600000|2024-09-01 12:43:20|319.6|317.6|319.57|317.57|319.63|317.63|319.54|317.54|17
1725194610000|2024-09-01 12:43:30|319.56|317.56|319.55|317.55|319.56|317.56|319.54|317.54|17
1725194620000|2024-09-01 12:43:40|319.56|317.56|319.57|317.57|319.58|317.58|319.55|317.55|14
1725194630000|2024-09-01 12:43:50|319.58|317.58|319.62|317.62|319.62|317.62|319.57|317.57|12
1725194640000|2024-09-01 12:44:00|319.6|317.6|319.51|317.51|319.6|317.6|319.51|317.51|8
1725194650000|2024-09-01 12:44:10|319.53|317.53|319.55|317.55|319.56|317.56|319.53|317.53|6
1725194660000|2024-09-01 12:44:20|319.56|317.56|319.73|317.73|319.73|317.73|319.55|317.55|18
1725194670000|2024-09-01 12:44:30|319.72|317.72|319.71|317.71|319.73|317.73|319.71|317.71|16
1725194680000|2024-09-01 12:44:40|319.7|317.7|319.74|317.74|319.76|317.76|319.7|317.7|18
1725194690000|2024-09-01 12:44:50|319.76|317.76|319.83|317.83|319.86|317.86|319.76|317.76|10
1725194700000|2024-09-01 12:45:00|319.78|317.78|319.76|317.76|319.8|317.8|319.76|317.76|10
1725194710000|2024-09-01 12:45:10|319.77|317.77|319.8|317.8|319.8|317.8|319.77|317.77|15
1725194720000|2024-09-01 12:45:20|319.79|317.79|319.83|317.83|319.87|317.87|319.79|317.79|15
1725194730000|2024-09-01 12:45:30|319.84|317.84|319.88|317.88|319.89|317.89|319.83|317.83|21
1725194740000|2024-09-01 12:45:40|319.9|317.9|319.93|317.93|320.02|318.02|319.9|317.9|13
1725194750000|2024-09-01 12:45:50|319.95|317.95|319.91|317.91|319.96|317.96|319.91|317.91|10
1725194760000|2024-09-01 12:46:00|319.86|317.86|319.87|317.87|319.87|317.87|319.81|317.81|10
1725194770000|2024-09-01 12:46:10|319.88|317.88|319.98|317.98|319.98|317.98|319.88|317.88|15
1725194780000|2024-09-01 12:46:20|319.99|317.99|319.94|317.94|320.06|318.06|319.94|317.94|16
1725194790000|2024-09-01 12:46:30|319.95|317.95|320.04|318.04|320.04|318.04|319.95|317.95|13
1725194800000|2024-09-01 12:46:40|320.05|318.05|320.05|318.05|320.2|318.2|320.04|318.04|18
1725194810000|2024-09-01 12:46:50|320.04|318.04|320.02|318.02|320.04|318.04|320.01|318.01|11
1725194820000|2024-09-01 12:47:00|320.03|318.03|320.05|318.05|320.07|318.07|320.02|318.02|14
1725194830000|2024-09-01 12:47:10|320.04|318.04|320.03|318.03|320.05|318.05|320.03|318.03|11
1725194840000|2024-09-01 12:47:20|320.04|318.04|320.07|318.07|320.07|318.07|320.03|318.03|6
1725194850000|2024-09-01 12:47:30|320.08|318.08|320.17|318.17|320.26|318.26|320.08|318.08|17
1725194860000|2024-09-01 12:47:40|320.18|318.18|320.14|318.14|320.18|318.18|320.14|318.14|12
1725194870000|2024-09-01 12:47:50|320.16|318.16|320.08|318.08|320.16|318.16|320.08|318.08|5
1725194880000|2024-09-01 12:48:00|320.07|318.07|319.97|317.97|320.07|318.07|319.97|317.97|17
1725194890000|2024-09-01 12:48:10|319.96|317.96|319.98|317.98|319.98|317.98|319.96|317.96|10
1725194900000|2024-09-01 12:48:20|319.99|317.99|320.15|318.15|320.15|318.15|319.99|317.99|15
1725194910000|2024-09-01 12:48:30|320.16|318.16|320.27|318.27|320.3|318.3|320.15|318.15|10
1725194920000|2024-09-01 12:48:40|320.26|318.26|320.27|318.27|320.28|318.28|320.26|318.26|8
1725194930000|2024-09-01 12:48:50|320.26|318.26|320.28|318.28|320.28|318.28|320.21|318.21|7
1725194940000|2024-09-01 12:49:00|320.26|318.26|320.09|318.09|320.26|318.26|320.09|318.09|7
1725194950000|2024-09-01 12:49:10|320.01|318.01|319.94|317.94|320.01|318.01|319.94|317.94|7
1725194960000|2024-09-01 12:49:20|319.91|317.91|319.89|317.89|319.91|317.91|319.89|317.89|9
1725194970000|2024-09-01 12:49:30|319.9|317.9|319.92|317.92|319.93|317.93|319.9|317.9|8
1725194980000|2024-09-01 12:49:40|319.91|317.91|319.91|317.91|319.94|317.94|319.89|317.89|23
1725194990000|2024-09-01 12:49:50|319.86|317.86|319.77|317.77|319.86|317.86|319.77|317.77|4
1725195000000|2024-09-01 12:50:00|319.76|317.76|319.74|317.74|319.79|317.79|319.74|317.74|16
1725195010000|2024-09-01 12:50:10|319.76|317.76|319.86|317.86|319.87|317.87|319.76|317.76|19
1725195020000|2024-09-01 12:50:20|319.83|317.83|319.78|317.78|319.83|317.83|319.75|317.75|19
1725195030000|2024-09-01 12:50:30|319.8|317.8|319.82|317.82|319.85|317.85|319.8|317.8|16
1725195040000|2024-09-01 12:50:40|319.83|317.83|319.85|317.85|319.86|317.86|319.83|317.83|13
1725195050000|2024-09-01 12:50:50|319.83|317.83|319.9|317.9|319.92|317.92|319.83|317.83|17
1725195060000|2024-09-01 12:51:00|319.89|317.89|319.85|317.85|319.89|317.89|319.85|317.85|9
1725195070000|2024-09-01 12:51:10|319.86|317.86|319.84|317.84|319.86|317.86|319.84|317.84|3
1725195080000|2024-09-01 12:51:20|319.82|317.82|319.7|317.7|319.84|317.84|319.7|317.7|12
1725195090000|2024-09-01 12:51:30|319.67|317.67|319.66|317.66|319.67|317.67|319.66|317.66|2
1725195100000|2024-09-01 12:51:40|319.67|317.67|319.72|317.72|319.76|317.76|319.66|317.66|17
1725195110000|2024-09-01 12:51:50|319.73|317.73|319.66|317.66|319.73|317.73|319.63|317.63|13
1725195120000|2024-09-01 12:52:00|319.65|317.65|319.66|317.66|319.68|317.68|319.63|317.63|16
1725195130000|2024-09-01 12:52:10|319.67|317.67|319.74|317.74|319.75|317.75|319.67|317.67|16
1725195140000|2024-09-01 12:52:20|319.75|317.75|319.73|317.73|319.75|317.75|319.73|317.73|9
1725195150000|2024-09-01 12:52:30|319.72|317.72|319.72|317.72|319.73|317.73|319.72|317.72|3
1725195160000|2024-09-01 12:52:40|319.74|317.74|319.76|317.76|319.77|317.77|319.74|317.74|14
1725195170000|2024-09-01 12:52:50|319.77|317.77|319.75|317.75|319.77|317.77|319.75|317.75|5
1725195180000|2024-09-01 12:53:00|319.7|317.7|319.67|317.67|319.7|317.7|319.67|317.67|10
1725195190000|2024-09-01 12:53:10|319.66|317.66|319.57|317.57|319.66|317.66|319.57|317.57|8
1725195200000|2024-09-01 12:53:20|319.58|317.58|319.61|317.61|319.63|317.63|319.57|317.57|13
1725195210000|2024-09-01 12:53:30|319.63|317.63|319.56|317.56|319.63|317.63|319.56|317.56|6
1725195220000|2024-09-01 12:53:40|319.57|317.57|319.59|317.59|319.6|317.6|319.57|317.57|6
1725195230000|2024-09-01 12:53:50|319.58|317.58|319.63|317.63|319.65|317.65|319.58|317.58|9
1725195240000|2024-09-01 12:54:00|319.62|317.62|319.66|317.66|319.67|317.67|319.62|317.62|15
1725195250000|2024-09-01 12:54:10|319.67|317.67|319.65|317.65|319.67|317.67|319.65|317.65|15
1725195260000|2024-09-01 12:54:20|319.67|317.67|319.66|317.66|319.68|317.68|319.66|317.66|12
1725195270000|2024-09-01 12:54:30|319.67|317.67|319.75|317.75|319.76|317.76|319.67|317.67|9
1725195280000|2024-09-01 12:54:40|319.76|317.76|319.76|317.76|319.77|317.77|319.75|317.75|9
1725195290000|2024-09-01 12:54:50|319.75|317.75|319.74|317.74|319.76|317.76|319.73|317.73|8
1725195300000|2024-09-01 12:55:00|319.75|317.75|319.76|317.76|319.83|317.83|319.74|317.74|18
1725195310000|2024-09-01 12:55:10|319.75|317.75|319.81|317.81|319.81|317.81|319.75|317.75|10
1725195320000|2024-09-01 12:55:20|319.8|317.8|319.77|317.77|319.83|317.83|319.77|317.77|15
1725195330000|2024-09-01 12:55:30|319.78|317.78|319.75|317.75|319.78|317.78|319.75|317.75|5
1725195340000|2024-09-01 12:55:40|319.69|317.69|319.7|317.7|319.7|317.7|319.69|317.69|6
1725195350000|2024-09-01 12:55:50|319.74|317.74|319.69|317.69|319.76|317.76|319.69|317.69|12
1725195360000|2024-09-01 12:56:00|319.7|317.7|319.79|317.79|319.79|317.79|319.68|317.68|13
1725195370000|2024-09-01 12:56:10|319.8|317.8|319.85|317.85|319.86|317.86|319.8|317.8|5
1725195380000|2024-09-01 12:56:20|319.86|317.86|319.87|317.87|319.87|317.87|319.84|317.84|10
1725195390000|2024-09-01 12:56:30|319.88|317.88|319.87|317.87|319.88|317.88|319.87|317.87|8
1725195400000|2024-09-01 12:56:40|319.88|317.88|319.88|317.88|320.11|318.11|319.88|317.88|4
1725195410000|2024-09-01 12:56:50|319.87|317.87|319.86|317.86|319.88|317.88|319.86|317.86|6
1725195420000|2024-09-01 12:57:00|319.87|317.87|319.85|317.85|319.87|317.87|319.85|317.85|3
1725195430000|2024-09-01 12:57:10|319.83|317.83|319.79|317.79|319.83|317.83|319.79|317.79|9
1725195450000|2024-09-01 12:57:30|319.78|317.78|319.78|317.78|319.78|317.78|319.74|317.74|7
1725195460000|2024-09-01 12:57:40|319.77|317.77|319.78|317.78|319.79|317.79|319.76|317.76|8
1725195470000|2024-09-01 12:57:50|319.79|317.79|319.83|317.83|319.87|317.87|319.79|317.79|8
1725195480000|2024-09-01 12:58:00|319.84|317.84|319.9|317.9|319.91|317.91|319.83|317.83|9
1725195490000|2024-09-01 12:58:10|319.86|317.86|319.91|317.91|320.09|318.09|319.86|317.86|14
1725195500000|2024-09-01 12:58:20|319.92|317.92|319.91|317.91|319.92|317.92|319.9|317.9|14
1725195510000|2024-09-01 12:58:30|319.9|317.9|319.89|317.89|319.9|317.9|319.87|317.87|4
1725195520000|2024-09-01 12:58:40|319.93|317.93|319.89|317.89|320.09|318.09|319.89|317.89|4
1725195530000|2024-09-01 12:58:50|319.9|317.9|319.91|317.91|319.91|317.91|319.9|317.9|2
1725195540000|2024-09-01 12:59:00|319.9|317.9|319.89|317.89|319.93|317.93|319.89|317.89|10
1725195550000|2024-09-01 12:59:10|319.87|317.87|319.98|317.98|319.99|317.99|319.87|317.87|11
1725195560000|2024-09-01 12:59:20|320|318|320.05|318.05|320.05|318.05|320|318|3
1725195570000|2024-09-01 12:59:30|320.01|318.01|320.01|318.01|320.05|318.05|320.01|318.01|3
1725195580000|2024-09-01 12:59:40|319.97|317.97|319.99|317.99|320|318|319.97|317.97|4
1725195590000|2024-09-01 12:59:50|320|318|320.08|318.08|320.14|318.14|320|318|9
1725195600000|2024-09-01 13:00:00|320.07|318.07|319.92|317.92|320.07|318.07|319.92|317.92|12
1725195610000|2024-09-01 13:00:10|319.88|317.88|319.75|317.75|319.88|317.88|319.75|317.75|11
1725195620000|2024-09-01 13:00:20|319.81|317.81|319.77|317.77|319.83|317.83|319.75|317.75|10
1725195630000|2024-09-01 13:00:30|319.76|317.76|319.7|317.7|319.76|317.76|319.68|317.68|8
1725195640000|2024-09-01 13:00:40|319.73|317.73|319.69|317.69|319.73|317.73|319.69|317.69|3
1725195650000|2024-09-01 13:00:50|319.68|317.68|319.69|317.69|319.71|317.71|319.65|317.65|16
1725195660000|2024-09-01 13:01:00|319.7|317.7|319.78|317.78|319.8|317.8|319.7|317.7|10
1725195670000|2024-09-01 13:01:10|319.8|317.8|319.92|317.92|319.93|317.93|319.79|317.79|18
1725195680000|2024-09-01 13:01:20|319.95|317.95|320.06|318.06|320.08|318.08|319.95|317.95|19
1725195690000|2024-09-01 13:01:30|320.07|318.07|319.89|317.89|320.08|318.08|319.89|317.89|10
1725195700000|2024-09-01 13:01:40|319.9|317.9|319.87|317.87|319.9|317.9|319.87|317.87|8
1725195710000|2024-09-01 13:01:50|319.88|317.88|319.94|317.94|319.95|317.95|319.87|317.87|12
1725195720000|2024-09-01 13:02:00|319.95|317.95|319.96|317.96|320|318|319.95|317.95|14
1725195730000|2024-09-01 13:02:10|319.95|317.95|320.01|318.01|320.02|318.02|319.93|317.93|13
1725195740000|2024-09-01 13:02:20|320|318|320.04|318.04|320.06|318.06|320|318|9
1725195750000|2024-09-01 13:02:30|320.03|318.03|320.08|318.08|320.09|318.09|320.03|318.03|13
1725195760000|2024-09-01 13:02:40|320.07|318.07|320.15|318.15|320.15|318.15|320.06|318.06|10
1725195770000|2024-09-01 13:02:50|320.14|318.14|320.13|318.13|320.14|318.14|320.09|318.09|14
1725195780000|2024-09-01 13:03:00|320.15|318.15|320.29|318.29|320.29|318.29|320.14|318.14|15
1725195790000|2024-09-01 13:03:10|320.3|318.3|320.29|318.29|320.31|318.31|320.29|318.29|8
1725195800000|2024-09-01 13:03:20|320.3|318.3|320.15|318.15|320.31|318.31|320.15|318.15|11
1725195810000|2024-09-01 13:03:30|320.09|318.09|320.15|318.15|320.15|318.15|320.09|318.09|11
1725195820000|2024-09-01 13:03:40|320.16|318.16|320.28|318.28|320.28|318.28|320.16|318.16|18
1725195830000|2024-09-01 13:03:50|320.27|318.27|320.13|318.13|320.27|318.27|320.13|318.13|5
1725195840000|2024-09-01 13:04:00|320.12|318.12|320.06|318.06|320.12|318.12|320.02|318.02|6
1725195850000|2024-09-01 13:04:10|320.09|318.09|320.14|318.14|320.14|318.14|320.08|318.08|12
1725195860000|2024-09-01 13:04:20|320.13|318.13|320.19|318.19|320.23|318.23|320.12|318.12|18
1725195870000|2024-09-01 13:04:30|320.21|318.21|320.3|318.3|320.31|318.31|320.2|318.2|13
1725195880000|2024-09-01 13:04:40|320.31|318.31|320.28|318.28|320.31|318.31|320.28|318.28|4
1725195890000|2024-09-01 13:04:50|320.29|318.29|320.15|318.15|320.29|318.29|320.13|318.13|13
1725195900000|2024-09-01 13:05:00|320.2|318.2|320.29|318.29|320.29|318.29|320.2|318.2|6
1725195910000|2024-09-01 13:05:10|320.27|318.27|320.3|318.3|320.3|318.3|320.27|318.27|9
1725195920000|2024-09-01 13:05:20|320.29|318.29|320.31|318.31|320.32|318.32|320.29|318.29|6
1725195930000|2024-09-01 13:05:30|320.3|318.3|320.29|318.29|320.3|318.3|320.24|318.24|4
1725195940000|2024-09-01 13:05:40|320.28|318.28|320.32|318.32|320.32|318.32|320.25|318.25|13
1725195950000|2024-09-01 13:05:50|320.31|318.31|320.34|318.34|320.35|318.35|320.31|318.31|9
1725195960000|2024-09-01 13:06:00|320.32|318.32|320.29|318.29|320.32|318.32|320.21|318.21|16
1725195970000|2024-09-01 13:06:10|320.27|318.27|320.31|318.31|320.31|318.31|320.27|318.27|17
1725195980000|2024-09-01 13:06:20|320.3|318.3|320.35|318.35|320.35|318.35|320.3|318.3|12
1725195990000|2024-09-01 13:06:30|320.36|318.36|320.36|318.36|320.43|318.43|320.35|318.35|15
1725196000000|2024-09-01 13:06:40|320.37|318.37|320.38|318.38|320.39|318.39|320.36|318.36|10
1725196010000|2024-09-01 13:06:50|320.39|318.39|320.38|318.38|320.44|318.44|320.38|318.38|14
1725196020000|2024-09-01 13:07:00|320.37|318.37|320.32|318.32|320.37|318.37|320.27|318.27|8
1725196030000|2024-09-01 13:07:10|320.31|318.31|320.32|318.32|320.33|318.33|320.3|318.3|16
1725196040000|2024-09-01 13:07:20|320.35|318.35|320.39|318.39|320.39|318.39|320.35|318.35|14
1725196050000|2024-09-01 13:07:30|320.38|318.38|320.39|318.39|320.44|318.44|320.38|318.38|10
1725196060000|2024-09-01 13:07:40|320.4|318.4|320.39|318.39|320.4|318.4|320.39|318.39|2
1725196070000|2024-09-01 13:07:50|320.38|318.38|320.27|318.27|320.4|318.4|320.26|318.26|16
1725196080000|2024-09-01 13:08:00|320.26|318.26|320.19|318.19|320.26|318.26|320.14|318.14|9
1725196090000|2024-09-01 13:08:10|320.2|318.2|320.23|318.23|320.23|318.23|320.18|318.18|18
1725196100000|2024-09-01 13:08:20|320.3|318.3|320.22|318.22|320.31|318.31|320.22|318.22|16
1725196110000|2024-09-01 13:08:30|320.23|318.23|320.25|318.25|320.28|318.28|320.22|318.22|10
1725196120000|2024-09-01 13:08:40|320.22|318.22|320.23|318.23|320.29|318.29|320.22|318.22|14
1725196130000|2024-09-01 13:08:50|320.24|318.24|320.31|318.31|320.31|318.31|320.24|318.24|9
1725196140000|2024-09-01 13:09:00|320.32|318.32|320.24|318.24|320.32|318.32|320.24|318.24|6
1725196160000|2024-09-01 13:09:20|320.18|318.18|320.16|318.16|320.18|318.18|320.16|318.16|7
1725196170000|2024-09-01 13:09:30|320.17|318.17|320.3|318.3|320.3|318.3|320.12|318.12|11
1725196180000|2024-09-01 13:09:40|320.25|318.25|320.17|318.17|320.25|318.25|320.16|318.16|12
1725196190000|2024-09-01 13:09:50|320.18|318.18|320.16|318.16|320.19|318.19|320.15|318.15|18
1725196200000|2024-09-01 13:10:00|320.17|318.17|320.16|318.16|320.19|318.19|320.16|318.16|14
1725196210000|2024-09-01 13:10:10|320.15|318.15|320.17|318.17|320.17|318.17|320.13|318.13|13
1725196220000|2024-09-01 13:10:20|320.16|318.16|320.16|318.16|320.17|318.17|320.15|318.15|9
1725196230000|2024-09-01 13:10:30|320.17|318.17|320.17|318.17|320.19|318.19|320.14|318.14|8
1725196240000|2024-09-01 13:10:40|320.26|318.26|320.28|318.28|320.32|318.32|320.2|318.2|28
1725196250000|2024-09-01 13:10:50|320.27|318.27|320.27|318.27|320.31|318.31|320.26|318.26|19
1725196260000|2024-09-01 13:11:00|320.29|318.29|320.22|318.22|320.29|318.29|320.19|318.19|21
1725196270000|2024-09-01 13:11:10|320.28|318.28|320.32|318.32|320.33|318.33|320.28|318.28|6
1725196280000|2024-09-01 13:11:20|320.33|318.33|320.33|318.33|320.33|318.33|320.32|318.32|13
1725196290000|2024-09-01 13:11:30|320.32|318.32|320.28|318.28|320.32|318.32|320.28|318.28|3
1725196300000|2024-09-01 13:11:40|320.29|318.29|320.28|318.28|320.29|318.29|320.28|318.28|4
1725196310000|2024-09-01 13:11:50|320.29|318.29|320.25|318.25|320.29|318.29|320.25|318.25|6
1725196320000|2024-09-01 13:12:00|320.24|318.24|320.24|318.24|320.25|318.25|320.24|318.24|5
1725196330000|2024-09-01 13:12:10|320.25|318.25|320.3|318.3|320.33|318.33|320.25|318.25|9
1725196340000|2024-09-01 13:12:20|320.32|318.32|320.32|318.32|320.32|318.32|320.29|318.29|9
1725196350000|2024-09-01 13:12:30|320.33|318.33|320.38|318.38|320.38|318.38|320.33|318.33|3
1725196360000|2024-09-01 13:12:40|320.37|318.37|320.39|318.39|320.39|318.39|320.37|318.37|4
1725196370000|2024-09-01 13:12:50|320.4|318.4|320.4|318.4|320.4|318.4|320.4|318.4|1
1725196380000|2024-09-01 13:13:00|320.39|318.39|320.28|318.28|320.39|318.39|320.28|318.28|14
1725196390000|2024-09-01 13:13:10|320.25|318.25|320.23|318.23|320.26|318.26|320.23|318.23|9
1725196400000|2024-09-01 13:13:20|320.2|318.2|320.19|318.19|320.2|318.2|320.19|318.19|2
1725196410000|2024-09-01 13:13:30|320.18|318.18|320.18|318.18|320.2|318.2|320.18|318.18|7
1725196420000|2024-09-01 13:13:40|320.19|318.19|320.22|318.22|320.23|318.23|320.16|318.16|11
1725196430000|2024-09-01 13:13:50|320.24|318.24|320.23|318.23|320.28|318.28|320.22|318.22|12
1725196440000|2024-09-01 13:14:00|320.22|318.22|320.3|318.3|320.31|318.31|320.22|318.22|27
1725196450000|2024-09-01 13:14:10|320.29|318.29|320.3|318.3|320.31|318.31|320.29|318.29|4
1725196460000|2024-09-01 13:14:20|320.31|318.31|320.31|318.31|320.32|318.32|320.29|318.29|10
1725196470000|2024-09-01 13:14:30|320.3|318.3|320.31|318.31|320.32|318.32|320.3|318.3|8
1725196480000|2024-09-01 13:14:40|320.3|318.3|320.3|318.3|320.31|318.31|320.3|318.3|3
1725196490000|2024-09-01 13:14:50|320.29|318.29|320.29|318.29|320.3|318.3|320.28|318.28|9
1725196500000|2024-09-01 13:15:00|320.28|318.28|320.13|318.13|320.3|318.3|320.13|318.13|11
1725196510000|2024-09-01 13:15:10|320.14|318.14|320.12|318.12|320.14|318.14|320.12|318.12|5
1725196520000|2024-09-01 13:15:20|320.07|318.07|320.04|318.04|320.07|318.07|320.04|318.04|2
1725196530000|2024-09-01 13:15:30|320.06|318.06|320.04|318.04|320.06|318.06|320.04|318.04|9
1725196540000|2024-09-01 13:15:40|319.99|317.99|319.93|317.93|319.99|317.99|319.93|317.93|7
1725196550000|2024-09-01 13:15:50|319.88|317.88|319.88|317.88|319.91|317.91|319.85|317.85|11
1725196560000|2024-09-01 13:16:00|319.86|317.86|319.93|317.93|319.94|317.94|319.84|317.84|14
1725196570000|2024-09-01 13:16:10|319.91|317.91|319.98|317.98|319.98|317.98|319.91|317.91|11
1725196580000|2024-09-01 13:16:20|319.99|317.99|320.02|318.02|320.03|318.03|319.99|317.99|7
1725196590000|2024-09-01 13:16:30|319.97|317.97|319.9|317.9|319.97|317.97|319.89|317.89|11
1725196600000|2024-09-01 13:16:40|319.89|317.89|319.88|317.88|319.89|317.89|319.88|317.88|2
1725196610000|2024-09-01 13:16:50|319.89|317.89|319.9|317.9|319.91|317.91|319.89|317.89|5
1725196620000|2024-09-01 13:17:00|319.94|317.94|319.9|317.9|319.94|317.94|319.9|317.9|10
1725196630000|2024-09-01 13:17:10|319.91|317.91|319.94|317.94|319.94|317.94|319.91|317.91|12
1725196640000|2024-09-01 13:17:20|319.96|317.96|319.96|317.96|320|318|319.96|317.96|12
1725196650000|2024-09-01 13:17:30|319.95|317.95|319.9|317.9|319.95|317.95|319.9|317.9|17
1725196670000|2024-09-01 13:17:50|319.86|317.86|319.85|317.85|319.86|317.86|319.85|317.85|2
1725196680000|2024-09-01 13:18:00|319.84|317.84|319.88|317.88|319.89|317.89|319.84|317.84|6
1725196690000|2024-09-01 13:18:10|319.89|317.89|319.88|317.88|319.92|317.92|319.88|317.88|9
1725196700000|2024-09-01 13:18:20|319.86|317.86|319.84|317.84|319.86|317.86|319.83|317.83|9
1725196720000|2024-09-01 13:18:40|319.79|317.79|319.76|317.76|319.79|317.79|319.76|317.76|8
1725196730000|2024-09-01 13:18:50|319.77|317.77|319.76|317.76|319.77|317.77|319.76|317.76|8
1725196740000|2024-09-01 13:19:00|319.77|317.77|319.76|317.76|319.77|317.77|319.76|317.76|4
1725196750000|2024-09-01 13:19:10|319.77|317.77|319.79|317.79|319.81|317.81|319.76|317.76|15
1725196760000|2024-09-01 13:19:20|319.77|317.77|319.77|317.77|319.77|317.77|319.77|317.77|1
1725196770000|2024-09-01 13:19:30|319.79|317.79|319.9|317.9|319.92|317.92|319.79|317.79|11
1725196780000|2024-09-01 13:19:40|319.91|317.91|319.89|317.89|319.91|317.91|319.89|317.89|10
1725196790000|2024-09-01 13:19:50|319.85|317.85|319.77|317.77|319.85|317.85|319.77|317.77|5
1725196800000|2024-09-01 13:20:00|319.78|317.78|319.77|317.77|319.78|317.78|319.76|317.76|12
1725196810000|2024-09-01 13:20:10|319.78|317.78|319.79|317.79|319.8|317.8|319.78|317.78|8
1725196820000|2024-09-01 13:20:20|319.78|317.78|319.87|317.87|319.88|317.88|319.78|317.78|10
1725196830000|2024-09-01 13:20:30|319.88|317.88|319.93|317.93|319.94|317.94|319.88|317.88|14
1725196840000|2024-09-01 13:20:40|319.92|317.92|319.92|317.92|319.93|317.93|319.91|317.91|9
1725196850000|2024-09-01 13:20:50|319.91|317.91|319.89|317.89|319.92|317.92|319.89|317.89|6
1725196860000|2024-09-01 13:21:00|319.87|317.87|319.85|317.85|319.88|317.88|319.85|317.85|9
1725196880000|2024-09-01 13:21:20|319.8|317.8|319.83|317.83|319.84|317.84|319.79|317.79|11
1725196890000|2024-09-01 13:21:30|319.82|317.82|319.85|317.85|319.88|317.88|319.82|317.82|12
1725196900000|2024-09-01 13:21:40|319.81|317.81|319.82|317.82|319.82|317.82|319.81|317.81|4
1725196910000|2024-09-01 13:21:50|319.81|317.81|319.79|317.79|319.87|317.87|319.79|317.79|13
1725196920000|2024-09-01 13:22:00|319.75|317.75|319.71|317.71|319.75|317.75|319.71|317.71|2
1725196930000|2024-09-01 13:22:10|319.72|317.72|319.71|317.71|319.72|317.72|319.71|317.71|2
1725196940000|2024-09-01 13:22:20|319.69|317.69|319.69|317.69|319.72|317.72|319.67|317.67|10
1725196950000|2024-09-01 13:22:30|319.7|317.7|319.7|317.7|319.7|317.7|319.69|317.69|3
1725196960000|2024-09-01 13:22:40|319.71|317.71|319.78|317.78|319.78|317.78|319.71|317.71|12
1725196970000|2024-09-01 13:22:50|319.75|317.75|319.72|317.72|319.75|317.75|319.71|317.71|12
1725196980000|2024-09-01 13:23:00|319.71|317.71|319.6|317.6|319.71|317.71|319.6|317.6|6
1725196990000|2024-09-01 13:23:10|319.61|317.61|319.7|317.7|319.7|317.7|319.61|317.61|14
1725197000000|2024-09-01 13:23:20|319.69|317.69|319.75|317.75|319.76|317.76|319.69|317.69|12
1725197010000|2024-09-01 13:23:30|319.76|317.76|319.76|317.76|319.77|317.77|319.73|317.73|6
1725197020000|2024-09-01 13:23:40|319.75|317.75|319.72|317.72|319.75|317.75|319.72|317.72|8
1725197030000|2024-09-01 13:23:50|319.73|317.73|319.72|317.72|319.73|317.73|319.72|317.72|10
1725197040000|2024-09-01 13:24:00|319.73|317.73|319.8|317.8|319.8|317.8|319.73|317.73|6
1725197050000|2024-09-01 13:24:10|319.77|317.77|319.78|317.78|319.8|317.8|319.77|317.77|4
1725197060000|2024-09-01 13:24:20|319.79|317.79|319.79|317.79|319.79|317.79|319.79|317.79|1
1725197070000|2024-09-01 13:24:30|319.8|317.8|319.79|317.79|319.8|317.8|319.79|317.79|4
1725197080000|2024-09-01 13:24:40|319.8|317.8|319.79|317.79|319.82|317.82|319.79|317.79|5
1725197090000|2024-09-01 13:24:50|319.78|317.78|319.69|317.69|319.78|317.78|319.69|317.69|3
1725197100000|2024-09-01 13:25:00|319.68|317.68|319.68|317.68|319.68|317.68|319.68|317.68|1
1725197110000|2024-09-01 13:25:10|319.69|317.69|319.7|317.7|319.7|317.7|319.68|317.68|5
1725197120000|2024-09-01 13:25:20|319.69|317.69|319.72|317.72|319.72|317.72|319.68|317.68|9
1725197130000|2024-09-01 13:25:30|319.7|317.7|319.72|317.72|319.72|317.72|319.69|317.69|6
1725197140000|2024-09-01 13:25:40|319.78|317.78|319.84|317.84|319.84|317.84|319.78|317.78|9
1725197150000|2024-09-01 13:25:50|319.83|317.83|319.73|317.73|319.83|317.83|319.73|317.73|10
1725197160000|2024-09-01 13:26:00|319.71|317.71|319.76|317.76|319.76|317.76|319.69|317.69|11
1725197170000|2024-09-01 13:26:10|319.77|317.77|319.74|317.74|319.77|317.77|319.72|317.72|7
1725197180000|2024-09-01 13:26:20|319.72|317.72|319.7|317.7|319.74|317.74|319.7|317.7|4
1725197190000|2024-09-01 13:26:30|319.73|317.73|319.7|317.7|319.73|317.73|319.7|317.7|6
1725197200000|2024-09-01 13:26:40|319.71|317.71|319.71|317.71|319.76|317.76|319.71|317.71|6
1725197210000|2024-09-01 13:26:50|319.68|317.68|319.66|317.66|319.71|317.71|319.65|317.65|8
1725197220000|2024-09-01 13:27:00|319.65|317.65|319.65|317.65|319.72|317.72|319.65|317.65|14
1725197230000|2024-09-01 13:27:10|319.62|317.62|319.68|317.68|319.72|317.72|319.61|317.61|12
1725197240000|2024-09-01 13:27:20|319.69|317.69|319.64|317.64|319.69|317.69|319.64|317.64|6
1725197250000|2024-09-01 13:27:30|319.65|317.65|319.62|317.62|319.65|317.65|319.62|317.62|4
1725197260000|2024-09-01 13:27:40|319.63|317.63|319.59|317.59|319.63|317.63|319.57|317.57|10
1725197270000|2024-09-01 13:27:50|319.57|317.57|319.5|317.5|319.57|317.57|319.5|317.5|7
1725197280000|2024-09-01 13:28:00|319.49|317.49|319.48|317.48|319.49|317.49|319.48|317.48|2
1725197290000|2024-09-01 13:28:10|319.47|317.47|319.45|317.45|319.47|317.47|319.45|317.45|2
1725197300000|2024-09-01 13:28:20|319.46|317.46|319.47|317.47|319.48|317.48|319.46|317.46|3
1725197310000|2024-09-01 13:28:30|319.46|317.46|319.42|317.42|319.47|317.47|319.42|317.42|7
1725197320000|2024-09-01 13:28:40|319.21|317.21|319.2|317.2|319.22|317.22|319.2|317.2|4
1725197330000|2024-09-01 13:28:50|319.16|317.16|319.15|317.15|319.17|317.17|319.11|317.11|15
1725197340000|2024-09-01 13:29:00|319.17|317.17|319.21|317.21|319.24|317.24|319.16|317.16|21
1725197350000|2024-09-01 13:29:10|319.24|317.24|319.38|317.38|319.38|317.38|319.24|317.24|13
1725197360000|2024-09-01 13:29:20|319.39|317.39|319.39|317.39|319.39|317.39|319.38|317.38|17
1725197370000|2024-09-01 13:29:30|319.4|317.4|319.35|317.35|319.4|317.4|319.35|317.35|3
1725197380000|2024-09-01 13:29:40|319.36|317.36|319.35|317.35|319.36|317.36|319.35|317.35|4
1725197390000|2024-09-01 13:29:50|319.31|317.31|319.34|317.34|319.34|317.34|319.31|317.31|6
1725197400000|2024-09-01 13:30:00|319.33|317.33|319.24|317.24|319.33|317.33|319.24|317.24|9
1725197410000|2024-09-01 13:30:10|319.2|317.2|319.25|317.25|319.25|317.25|319.12|317.12|12
1725197420000|2024-09-01 13:30:20|319.27|317.27|319.3|317.3|319.3|317.3|319.27|317.27|10
1725197430000|2024-09-01 13:30:30|319.31|317.31|319.33|317.33|319.35|317.35|319.24|317.24|13
1725197440000|2024-09-01 13:30:40|319.34|317.34|319.29|317.29|319.37|317.37|319.24|317.24|13
1725197450000|2024-09-01 13:30:50|319.32|317.32|319.21|317.21|319.32|317.32|319.21|317.21|19
1725197460000|2024-09-01 13:31:00|319.22|317.22|319.13|317.13|319.24|317.24|319.12|317.12|21
1725197470000|2024-09-01 13:31:10|319.12|317.12|319.1|317.1|319.13|317.13|319.08|317.08|19
1725197480000|2024-09-01 13:31:20|319.11|317.11|319.18|317.18|319.19|317.19|319.11|317.11|17
1725197490000|2024-09-01 13:31:30|319.19|317.19|319.34|317.34|319.34|317.34|319.19|317.19|13
1725197500000|2024-09-01 13:31:40|319.33|317.33|319.3|317.3|319.34|317.34|319.29|317.29|16
1725197510000|2024-09-01 13:31:50|319.31|317.31|319.43|317.43|319.43|317.43|319.31|317.31|13
1725197520000|2024-09-01 13:32:00|319.44|317.44|319.42|317.42|319.47|317.47|319.42|317.42|8
1725197530000|2024-09-01 13:32:10|319.39|317.39|319.41|317.41|319.41|317.41|319.38|317.38|5
1725197540000|2024-09-01 13:32:20|319.42|317.42|319.42|317.42|319.48|317.48|319.42|317.42|10
1725197550000|2024-09-01 13:32:30|319.43|317.43|319.46|317.46|319.5|317.5|319.42|317.42|16
1725197560000|2024-09-01 13:32:40|319.44|317.44|319.5|317.5|319.5|317.5|319.44|317.44|12
1725197570000|2024-09-01 13:32:50|319.51|317.51|319.61|317.61|319.61|317.61|319.5|317.5|10
1725197580000|2024-09-01 13:33:00|319.62|317.62|319.46|317.46|319.62|317.62|319.46|317.46|11
1725197590000|2024-09-01 13:33:10|319.47|317.47|319.65|317.65|319.65|317.65|319.47|317.47|17
1725197600000|2024-09-01 13:33:20|319.63|317.63|319.65|317.65|319.67|317.67|319.62|317.62|18
1725197610000|2024-09-01 13:33:30|319.64|317.64|319.57|317.57|319.64|317.64|319.57|317.57|6
1725197620000|2024-09-01 13:33:40|319.51|317.51|319.47|317.47|319.51|317.51|319.47|317.47|4
1725197630000|2024-09-01 13:33:50|319.48|317.48|319.4|317.4|319.48|317.48|319.39|317.39|8
1725197640000|2024-09-01 13:34:00|319.39|317.39|319.37|317.37|319.39|317.39|319.36|317.36|7
1725197650000|2024-09-01 13:34:10|319.38|317.38|319.25|317.25|319.39|317.39|319.25|317.25|15
1725197670000|2024-09-01 13:34:30|319.26|317.26|319.26|317.26|319.3|317.3|319.26|317.26|6
1725197680000|2024-09-01 13:34:40|319.25|317.25|319.26|317.26|319.26|317.26|319.24|317.24|3
1725197690000|2024-09-01 13:34:50|319.28|317.28|319.29|317.29|319.29|317.29|319.28|317.28|2
1725197700000|2024-09-01 13:35:00|319.28|317.28|319.26|317.26|319.28|317.28|319.26|317.26|3
1725197710000|2024-09-01 13:35:10|319.21|317.21|319.25|317.25|319.25|317.25|319.16|317.16|13
1725197720000|2024-09-01 13:35:20|319.24|317.24|319.2|317.2|319.25|317.25|319.19|317.19|9
1725197730000|2024-09-01 13:35:30|319.21|317.21|319.07|317.07|319.22|317.22|319.07|317.07|14
1725197740000|2024-09-01 13:35:40|319.08|317.08|319.24|317.24|319.25|317.25|319.08|317.08|12
1725197750000|2024-09-01 13:35:50|319.23|317.23|319.22|317.22|319.28|317.28|319.21|317.21|18
1725197760000|2024-09-01 13:36:00|319.26|317.26|319.3|317.3|319.3|317.3|319.26|317.26|8
1725197770000|2024-09-01 13:36:10|319.33|317.33|319.34|317.34|319.34|317.34|319.32|317.32|6
1725197780000|2024-09-01 13:36:20|319.38|317.38|319.48|317.48|319.49|317.49|319.38|317.38|13
1725197790000|2024-09-01 13:36:30|319.45|317.45|319.48|317.48|319.48|317.48|319.43|317.43|17
1725197800000|2024-09-01 13:36:40|319.47|317.47|319.49|317.49|319.52|317.52|319.47|317.47|9
1725197810000|2024-09-01 13:36:50|319.5|317.5|319.48|317.48|319.51|317.51|319.48|317.48|8
1725197820000|2024-09-01 13:37:00|319.46|317.46|319.49|317.49|319.51|317.51|319.44|317.44|13
1725197830000|2024-09-01 13:37:10|319.5|317.5|319.51|317.51|319.51|317.51|319.47|317.47|13
1725197840000|2024-09-01 13:37:20|319.5|317.5|319.43|317.43|319.51|317.51|319.41|317.41|11
1725197850000|2024-09-01 13:37:30|319.44|317.44|319.43|317.43|319.44|317.44|319.43|317.43|2
1725197860000|2024-09-01 13:37:40|319.4|317.4|319.31|317.31|319.4|317.4|319.31|317.31|9
1725197870000|2024-09-01 13:37:50|319.27|317.27|319.26|317.26|319.33|317.33|319.23|317.23|14
1725197880000|2024-09-01 13:38:00|319.22|317.22|319.06|317.06|319.27|317.27|319.04|317.04|27
1725197890000|2024-09-01 13:38:10|319.05|317.05|318.95|316.95|319.05|317.05|318.92|316.92|20
1725197900000|2024-09-01 13:38:20|318.89|316.89|318.87|316.87|318.95|316.95|318.77|316.77|23
1725197910000|2024-09-01 13:38:30|318.79|316.79|318.95|316.95|318.97|316.97|318.79|316.79|18
1725197920000|2024-09-01 13:38:40|318.94|316.94|318.94|316.94|318.96|316.96|318.92|316.92|22
1725197930000|2024-09-01 13:38:50|318.86|316.86|318.92|316.92|318.95|316.95|318.86|316.86|19
1725197940000|2024-09-01 13:39:00|318.93|316.93|318.92|316.92|318.93|316.93|318.85|316.85|12
1725197950000|2024-09-01 13:39:10|318.93|316.93|319.23|317.23|319.23|317.23|318.93|316.93|7
1725197960000|2024-09-01 13:39:20|319.24|317.24|319.28|317.28|319.29|317.29|319.24|317.24|11
1725197970000|2024-09-01 13:39:30|319.27|317.27|319.23|317.23|319.27|317.27|319.23|317.23|13
1725197980000|2024-09-01 13:39:40|319.24|317.24|319.19|317.19|319.24|317.24|319.19|317.19|9
1725197990000|2024-09-01 13:39:50|319.18|317.18|319.09|317.09|319.18|317.18|319.09|317.09|12
1725198000000|2024-09-01 13:40:00|319.1|317.1|319.13|317.13|319.13|317.13|319.09|317.09|15
1725198010000|2024-09-01 13:40:10|319.16|317.16|319.13|317.13|319.27|317.27|319.13|317.13|13
1725198030000|2024-09-01 13:40:30|319.08|317.08|319.06|317.06|319.1|317.1|319.06|317.06|6
1725198040000|2024-09-01 13:40:40|319.01|317.01|319.1|317.1|319.1|317.1|318.97|316.97|20
1725198050000|2024-09-01 13:40:50|319.13|317.13|319.14|317.14|319.17|317.17|319.1|317.1|16
1725198060000|2024-09-01 13:41:00|319.12|317.12|319.12|317.12|319.16|317.16|319.12|317.12|14
1725198070000|2024-09-01 13:41:10|319.14|317.14|319.11|317.11|319.14|317.14|319.09|317.09|7
1725198080000|2024-09-01 13:41:20|319.1|317.1|319.02|317.02|319.1|317.1|319.01|317.01|10
1725198090000|2024-09-01 13:41:30|319.01|317.01|319.04|317.04|319.04|317.04|319|317|10
1725198100000|2024-09-01 13:41:40|319.05|317.05|319.27|317.27|319.32|317.32|319.05|317.05|22
1725198110000|2024-09-01 13:41:50|319.28|317.28|319.3|317.3|319.3|317.3|319.28|317.28|3
1725198120000|2024-09-01 13:42:00|319.31|317.31|319.3|317.3|319.33|317.33|319.27|317.27|13
1725198130000|2024-09-01 13:42:10|319.31|317.31|319.27|317.27|319.32|317.32|319.24|317.24|12
1725198140000|2024-09-01 13:42:20|319.3|317.3|319.24|317.24|319.3|317.3|319.23|317.23|11
1725198150000|2024-09-01 13:42:30|319.23|317.23|319.11|317.11|319.23|317.23|319.11|317.11|6
1725198160000|2024-09-01 13:42:40|319.06|317.06|319.05|317.05|319.06|317.06|319.05|317.05|2
1725198170000|2024-09-01 13:42:50|319.06|317.06|319.05|317.05|319.06|317.06|319.03|317.03|6
1725198180000|2024-09-01 13:43:00|319.03|317.03|318.43|316.43|319.03|317.03|318.4|316.4|24
1725198190000|2024-09-01 13:43:10|318.42|316.42|318.48|316.48|318.51|316.51|318.36|316.36|24
1725198200000|2024-09-01 13:43:20|318.49|316.49|318.38|316.38|318.53|316.53|318.38|316.38|19
1725198210000|2024-09-01 13:43:30|318.39|316.39|318.39|316.39|318.41|316.41|318.38|316.38|13
1725198220000|2024-09-01 13:43:40|318.38|316.38|318.16|316.16|318.38|316.38|318.14|316.14|9
1725198230000|2024-09-01 13:43:50|318.2|316.2|318.24|316.24|318.25|316.25|318.09|316.09|23
1725198240000|2024-09-01 13:44:00|318.23|316.23|318.19|316.19|318.3|316.3|318.19|316.19|21
1725198250000|2024-09-01 13:44:10|318.21|316.21|318.2|316.2|318.24|316.24|318.16|316.16|23
1725198260000|2024-09-01 13:44:20|318.21|316.21|318.14|316.14|318.26|316.26|318.11|316.11|21
1725198270000|2024-09-01 13:44:30|318.13|316.13|318.14|316.14|318.2|316.2|318.1|316.1|23
1725198280000|2024-09-01 13:44:40|318.11|316.11|318.2|316.2|318.21|316.21|318.04|316.04|21
1725198290000|2024-09-01 13:44:50|318.21|316.21|318.29|316.29|318.33|316.33|318.19|316.19|16
1725198300000|2024-09-01 13:45:00|318.28|316.28|318.22|316.22|318.34|316.34|318.1|316.1|27
1725198310000|2024-09-01 13:45:10|318.21|316.21|318.48|316.48|318.52|316.52|318.16|316.16|26
1725198320000|2024-09-01 13:45:20|318.49|316.49|318.52|316.52|318.58|316.58|318.42|316.42|21
1725198330000|2024-09-01 13:45:30|318.51|316.51|318.38|316.38|318.51|316.51|318.38|316.38|20
1725198340000|2024-09-01 13:45:40|318.41|316.41|318.5|316.5|318.51|316.51|318.41|316.41|17
1725198350000|2024-09-01 13:45:50|318.48|316.48|318.4|316.4|318.5|316.5|318.4|316.4|21
1725198360000|2024-09-01 13:46:00|318.38|316.38|318.31|316.31|318.38|316.38|318.21|316.21|21
1725198370000|2024-09-01 13:46:10|318.3|316.3|318.25|316.25|318.42|316.42|318.25|316.25|20
1725198380000|2024-09-01 13:46:20|318.26|316.26|318.22|316.22|318.26|316.26|318.19|316.19|23
1725198390000|2024-09-01 13:46:30|318.23|316.23|318.08|316.08|318.31|316.31|318.08|316.08|21
1725198400000|2024-09-01 13:46:40|318.06|316.06|318.13|316.13|318.13|316.13|318.05|316.05|13
1725198410000|2024-09-01 13:46:50|318.14|316.14|318.08|316.08|318.2|316.2|318.08|316.08|20
1725198420000|2024-09-01 13:47:00|318.07|316.07|318.03|316.03|318.08|316.08|318.02|316.02|18
1725198430000|2024-09-01 13:47:10|318.04|316.04|318.16|316.16|318.16|316.16|317.99|315.99|18
1725198440000|2024-09-01 13:47:20|318.18|316.18|318.22|316.22|318.22|316.22|318.12|316.12|16
1725198450000|2024-09-01 13:47:30|318.21|316.21|318.2|316.2|318.27|316.27|318.2|316.2|17
1725198460000|2024-09-01 13:47:40|318.14|316.14|318.19|316.19|318.19|316.19|318.09|316.09|17
1725198470000|2024-09-01 13:47:50|318.18|316.18|318.23|316.23|318.32|316.32|318.18|316.18|20
1725198480000|2024-09-01 13:48:00|318.22|316.22|318.22|316.22|318.25|316.25|318.19|316.19|13
1725198490000|2024-09-01 13:48:10|318.26|316.26|318.24|316.24|318.26|316.26|318.21|316.21|18
1725198500000|2024-09-01 13:48:20|318.25|316.25|318.22|316.22|318.27|316.27|318.22|316.22|10
1725198510000|2024-09-01 13:48:30|318.21|316.21|318.17|316.17|318.22|316.22|318.12|316.12|15
1725198520000|2024-09-01 13:48:40|318.18|316.18|318.2|316.2|318.22|316.22|318.16|316.16|17
1725198530000|2024-09-01 13:48:50|318.21|316.21|318.16|316.16|318.25|316.25|318.16|316.16|9
1725198540000|2024-09-01 13:49:00|318.18|316.18|318.3|316.3|318.3|316.3|318.17|316.17|20
1725198550000|2024-09-01 13:49:10|318.29|316.29|318.26|316.26|318.32|316.32|318.21|316.21|16
1725198560000|2024-09-01 13:49:20|318.22|316.22|318.09|316.09|318.22|316.22|318.07|316.07|9
1725198570000|2024-09-01 13:49:30|318.07|316.07|317.68|315.68|318.07|316.07|317.68|315.68|16
1725198580000|2024-09-01 13:49:40|317.69|315.69|317.7|315.7|317.73|315.73|317.69|315.69|11
1725198590000|2024-09-01 13:49:50|317.69|315.69|317.62|315.62|317.69|315.69|317.62|315.62|7
1725198600000|2024-09-01 13:50:00|317.63|315.63|317.42|315.42|317.63|315.63|317.23|315.23|16
1725198610000|2024-09-01 13:50:10|317.41|315.41|317.5|315.5|318.91|316.91|317.41|315.41|21
1725198620000|2024-09-01 13:50:20|317.53|315.53|317.87|315.87|317.91|315.91|317.53|315.53|19
1725198630000|2024-09-01 13:50:30|317.86|315.86|317.92|315.92|317.97|315.97|317.82|315.82|21
1725198640000|2024-09-01 13:50:40|317.93|315.93|318.17|316.17|318.17|316.17|317.88|315.88|25
1725198650000|2024-09-01 13:50:50|318.18|316.18|318.18|316.18|318.28|316.28|318.16|316.16|24
1725198660000|2024-09-01 13:51:00|318.17|316.17|318.24|316.24|318.24|316.24|318.08|316.08|26
1725198670000|2024-09-01 13:51:10|318.2|316.2|318.37|316.37|318.37|316.37|318.19|316.19|17
1725198680000|2024-09-01 13:51:20|318.38|316.38|318.96|316.96|318.99|316.99|318.38|316.38|25
1725198690000|2024-09-01 13:51:30|318.97|316.97|318.88|316.88|319.19|317.19|318.88|316.88|19
1725198700000|2024-09-01 13:51:40|318.7|316.7|318.66|316.66|318.84|316.84|318.66|316.66|23
1725198710000|2024-09-01 13:51:50|318.65|316.65|318.7|316.7|318.75|316.75|318.63|316.63|30
1725198720000|2024-09-01 13:52:00|318.71|316.71|318.78|316.78|319.54|317.54|318.56|316.56|31
1725198730000|2024-09-01 13:52:10|318.76|316.76|318.81|316.81|319.02|317.02|318.69|316.69|30
1725198740000|2024-09-01 13:52:20|318.84|316.84|319.05|317.05|319.08|317.08|318.84|316.84|30
1725198750000|2024-09-01 13:52:30|319.07|317.07|319.16|317.16|319.16|317.16|319.06|317.06|25
1725198760000|2024-09-01 13:52:40|319.17|317.17|319.21|317.21|319.21|317.21|319.15|317.15|13
1725198770000|2024-09-01 13:52:50|319.22|317.22|319.27|317.27|319.35|317.35|319.22|317.22|16
1725198780000|2024-09-01 13:53:00|319.26|317.26|319.66|317.66|319.71|317.71|319.26|317.26|21
1725198790000|2024-09-01 13:53:10|319.63|317.63|319.44|317.44|319.7|317.7|319.44|317.44|23
1725198800000|2024-09-01 13:53:20|319.45|317.45|319.24|317.24|319.45|317.45|319.24|317.24|23
1725198810000|2024-09-01 13:53:30|319.25|317.25|319.52|317.52|319.52|317.52|319.22|317.22|17
1725198820000|2024-09-01 13:53:40|319.51|317.51|319.32|317.32|319.52|317.52|319.32|317.32|27
1725198830000|2024-09-01 13:53:50|319.33|317.33|319.33|317.33|319.44|317.44|319.32|317.32|19
1725198840000|2024-09-01 13:54:00|319.31|317.31|319.21|317.21|319.31|317.31|319.18|317.18|15
1725198850000|2024-09-01 13:54:10|319.22|317.22|319.11|317.11|319.27|317.27|319.11|317.11|21
1725198860000|2024-09-01 13:54:20|319.07|317.07|318.6|316.6|319.07|317.07|318.57|316.57|19
1725198870000|2024-09-01 13:54:30|318.61|316.61|318.65|316.65|318.7|316.7|318.61|316.61|15
1725198880000|2024-09-01 13:54:40|318.6|316.6|318.65|316.65|318.65|316.65|318.6|316.6|20
1725198890000|2024-09-01 13:54:50|318.66|316.66|318.67|316.67|318.68|316.68|318.62|316.62|13
1725198900000|2024-09-01 13:55:00|318.66|316.66|318.74|316.74|318.79|316.79|318.63|316.63|25
1725198910000|2024-09-01 13:55:10|318.72|316.72|318.93|316.93|318.93|316.93|318.72|316.72|25
1725198920000|2024-09-01 13:55:20|318.95|316.95|319.19|317.19|319.24|317.24|318.94|316.94|23
1725198930000|2024-09-01 13:55:30|319.21|317.21|319.35|317.35|319.43|317.43|319.19|317.19|30
1725198940000|2024-09-01 13:55:40|319.36|317.36|319.16|317.16|319.36|317.36|319.12|317.12|25
1725198950000|2024-09-01 13:55:50|319.14|317.14|319.16|317.16|319.17|317.17|319.11|317.11|25
1725198960000|2024-09-01 13:56:00|319.18|317.18|319.42|317.42|319.42|317.42|319.1|317.1|25
1725198970000|2024-09-01 13:56:10|319.43|317.43|319.54|317.54|319.54|317.54|319.42|317.42|22
1725198980000|2024-09-01 13:56:20|319.6|317.6|319.38|317.38|319.6|317.6|319.37|317.37|18
1725198990000|2024-09-01 13:56:30|319.37|317.37|319.45|317.45|319.45|317.45|319.36|317.36|25
1725199000000|2024-09-01 13:56:40|319.43|317.43|319.38|317.38|319.43|317.43|319.35|317.35|14
1725199010000|2024-09-01 13:56:50|319.37|317.37|319.33|317.33|319.37|317.37|319.27|317.27|12
1725199020000|2024-09-01 13:57:00|319.31|317.31|319.32|317.32|319.34|317.34|319.21|317.21|21
1725199030000|2024-09-01 13:57:10|319.39|317.39|319.5|317.5|319.5|317.5|319.38|317.38|23
1725199040000|2024-09-01 13:57:20|319.52|317.52|319.59|317.59|319.62|317.62|319.51|317.51|20
1725199050000|2024-09-01 13:57:30|319.6|317.6|319.63|317.63|319.63|317.63|319.58|317.58|16
1725199060000|2024-09-01 13:57:40|319.65|317.65|319.63|317.63|319.66|317.66|319.59|317.59|18
1725199070000|2024-09-01 13:57:50|319.64|317.64|319.49|317.49|319.64|317.64|319.48|317.48|8
1725199080000|2024-09-01 13:58:00|319.51|317.51|319.48|317.48|319.58|317.58|319.47|317.47|19
1725199090000|2024-09-01 13:58:10|319.49|317.49|319.51|317.51|319.54|317.54|319.49|317.49|16
1725199100000|2024-09-01 13:58:20|319.52|317.52|319.45|317.45|319.55|317.55|319.44|317.44|15
1725199110000|2024-09-01 13:58:30|319.46|317.46|319.4|317.4|319.46|317.46|319.32|317.32|29
1725199120000|2024-09-01 13:58:40|319.41|317.41|319.52|317.52|319.52|317.52|319.41|317.41|8
1725199130000|2024-09-01 13:58:50|319.51|317.51|319.49|317.49|319.53|317.53|319.49|317.49|13
1725199140000|2024-09-01 13:59:00|319.5|317.5|319.53|317.53|319.54|317.54|319.48|317.48|10
1725199150000|2024-09-01 13:59:10|319.54|317.54|319.47|317.47|319.54|317.54|319.47|317.47|17
1725199160000|2024-09-01 13:59:20|319.48|317.48|319.53|317.53|319.53|317.53|319.48|317.48|11
1725199170000|2024-09-01 13:59:30|319.52|317.52|319.56|317.56|319.58|317.58|319.52|317.52|17
1725199180000|2024-09-01 13:59:40|319.55|317.55|319.56|317.56|319.57|317.57|319.51|317.51|12
1725199190000|2024-09-01 13:59:50|319.57|317.57|319.46|317.46|319.59|317.59|319.46|317.46|13
1725199200000|2024-09-01 14:00:00|319.47|317.47|319.56|317.56|319.58|317.58|319.45|317.45|27
1725199210000|2024-09-01 14:00:10|319.55|317.55|319.34|317.34|319.55|317.55|319.34|317.34|15
1725199220000|2024-09-01 14:00:20|319.29|317.29|319.33|317.33|319.43|317.43|319.25|317.25|22
1725199230000|2024-09-01 14:00:30|319.32|317.32|319.23|317.23|319.33|317.33|319.16|317.16|19
1725199240000|2024-09-01 14:00:40|319.22|317.22|319.15|317.15|319.22|317.22|319.14|317.14|16
1725199250000|2024-09-01 14:00:50|319.13|317.13|319.15|317.15|319.17|317.17|319.13|317.13|11
1725199260000|2024-09-01 14:01:00|319.14|317.14|319.11|317.11|319.16|317.16|319|317|22
1725199270000|2024-09-01 14:01:10|319.1|317.1|319.25|317.25|319.32|317.32|319.1|317.1|18
1725199280000|2024-09-01 14:01:20|319.28|317.28|319.13|317.13|319.28|317.28|319.09|317.09|23
1725199290000|2024-09-01 14:01:30|319.12|317.12|318.94|316.94|319.12|317.12|318.91|316.91|19
1725199300000|2024-09-01 14:01:40|318.93|316.93|319.04|317.04|319.06|317.06|318.93|316.93|27
1725199310000|2024-09-01 14:01:50|319.03|317.03|318.94|316.94|319.06|317.06|318.93|316.93|21
1725199320000|2024-09-01 14:02:00|318.93|316.93|318.78|316.78|318.94|316.94|318.74|316.74|16
1725199330000|2024-09-01 14:02:10|318.8|316.8|318.92|316.92|319.06|317.06|318.8|316.8|25
1725199340000|2024-09-01 14:02:20|318.95|316.95|318.77|316.77|318.95|316.95|318.77|316.77|17
1725199350000|2024-09-01 14:02:30|318.76|316.76|318.6|316.6|318.76|316.76|318.53|316.53|29
1725199360000|2024-09-01 14:02:40|318.59|316.59|318.79|316.79|318.79|316.79|318.58|316.58|18
1725199370000|2024-09-01 14:02:50|318.77|316.77|318.78|316.78|318.81|316.81|318.74|316.74|14
1725199380000|2024-09-01 14:03:00|318.77|316.77|318.37|316.37|318.77|316.77|318.37|316.37|23
1725199390000|2024-09-01 14:03:10|318.35|316.35|318.34|316.34|318.35|316.35|318.19|316.19|15
1725199400000|2024-09-01 14:03:20|318.32|316.32|318.39|316.39|318.45|316.45|318.29|316.29|23
1725199410000|2024-09-01 14:03:30|318.38|316.38|318.39|316.39|318.49|316.49|318.38|316.38|30
1725199420000|2024-09-01 14:03:40|318.4|316.4|318.26|316.26|318.44|316.44|318.16|316.16|29
1725199430000|2024-09-01 14:03:50|318.25|316.25|318.23|316.23|318.33|316.33|318.21|316.21|23
1725199440000|2024-09-01 14:04:00|318.21|316.21|318.38|316.38|318.38|316.38|318.19|316.19|20
1725199450000|2024-09-01 14:04:10|318.39|316.39|318.5|316.5|318.53|316.53|318.39|316.39|22
1725199460000|2024-09-01 14:04:20|318.49|316.49|318.67|316.67|318.69|316.69|318.49|316.49|25
1725199470000|2024-09-01 14:04:30|318.68|316.68|318.55|316.55|318.68|316.68|318.54|316.54|22
1725199480000|2024-09-01 14:04:40|318.56|316.56|318.47|316.47|318.56|316.56|318.43|316.43|21
1725199490000|2024-09-01 14:04:50|318.5|316.5|318.61|316.61|318.62|316.62|318.48|316.48|17
1725199500000|2024-09-01 14:05:00|318.6|316.6|318.52|316.52|318.62|316.62|318.49|316.49|18
1725199510000|2024-09-01 14:05:10|318.55|316.55|318.67|316.67|318.69|316.69|318.53|316.53|20
1725199520000|2024-09-01 14:05:20|318.66|316.66|318.69|316.69|318.72|316.72|318.62|316.62|18
1725199530000|2024-09-01 14:05:30|318.7|316.7|318.72|316.72|318.75|316.75|318.65|316.65|22
1725199540000|2024-09-01 14:05:40|318.7|316.7|318.77|316.77|318.77|316.77|318.68|316.68|16
1725199550000|2024-09-01 14:05:50|318.74|316.74|318.62|316.62|318.74|316.74|318.59|316.59|13
1725199560000|2024-09-01 14:06:00|318.61|316.61|318.73|316.73|318.73|316.73|318.6|316.6|21
1725199570000|2024-09-01 14:06:10|318.75|316.75|318.67|316.67|318.75|316.75|318.6|316.6|15
1725199580000|2024-09-01 14:06:20|318.66|316.66|318.64|316.64|318.74|316.74|318.63|316.63|22
1725199590000|2024-09-01 14:06:30|318.63|316.63|318.49|316.49|318.63|316.63|318.42|316.42|20
1725199600000|2024-09-01 14:06:40|318.5|316.5|318.54|316.54|318.54|316.54|318.49|316.49|5
1725199610000|2024-09-01 14:06:50|318.53|316.53|318.38|316.38|318.53|316.53|318.38|316.38|13
1725199620000|2024-09-01 14:07:00|318.39|316.39|317.97|315.97|318.4|316.4|317.91|315.91|27
1725199630000|2024-09-01 14:07:10|318.01|316.01|317.64|315.64|318.01|316.01|317.54|315.54|30
1725199640000|2024-09-01 14:07:20|317.55|315.55|317.44|315.44|317.56|315.56|317.41|315.41|27
1725199650000|2024-09-01 14:07:30|317.43|315.43|317.18|315.18|317.46|315.46|317.13|315.13|24
1725199660000|2024-09-01 14:07:40|317.16|315.16|317.27|315.27|317.27|315.27|317.16|315.16|17
1725199670000|2024-09-01 14:07:50|317.35|315.35|317.47|315.47|317.57|315.57|317.35|315.35|24
1725199680000|2024-09-01 14:08:00|317.48|315.48|317.47|315.47|317.53|315.53|317.47|315.47|13
1725199690000|2024-09-01 14:08:10|317.45|315.45|317.59|315.59|317.61|315.61|317.29|315.29|23
1725199700000|2024-09-01 14:08:20|317.57|315.57|317.76|315.76|317.77|315.77|317.55|315.55|25
1725199710000|2024-09-01 14:08:30|317.79|315.79|317.69|315.69|317.84|315.84|317.66|315.66|22
1725199720000|2024-09-01 14:08:40|317.71|315.71|317.83|315.83|317.84|315.84|317.71|315.71|19
1725199730000|2024-09-01 14:08:50|317.77|315.77|317.8|315.8|317.8|315.8|317.73|315.73|13
1725199740000|2024-09-01 14:09:00|317.85|315.85|317.88|315.88|317.92|315.92|317.85|315.85|20
1725199750000|2024-09-01 14:09:10|317.87|315.87|318.02|316.02|318.02|316.02|317.87|315.87|21
1725199760000|2024-09-01 14:09:20|318.03|316.03|318.15|316.15|318.15|316.15|318.03|316.03|17
1725199770000|2024-09-01 14:09:30|318.12|316.12|318.04|316.04|318.12|316.12|318.01|316.01|12
1725199780000|2024-09-01 14:09:40|318.05|316.05|318.12|316.12|318.13|316.13|318.04|316.04|19
1725199790000|2024-09-01 14:09:50|318.11|316.11|318.08|316.08|318.11|316.11|318.08|316.08|9
1725199800000|2024-09-01 14:10:00|318.07|316.07|317.81|315.81|318.07|316.07|317.81|315.81|15
1725199810000|2024-09-01 14:10:10|317.78|315.78|317.28|315.28|317.78|315.78|317.28|315.28|30
1725199820000|2024-09-01 14:10:20|317.29|315.29|317.33|315.33|317.36|315.36|317.17|315.17|29
1725199830000|2024-09-01 14:10:30|317.34|315.34|317.48|315.48|317.54|315.54|317.33|315.33|26
1725199840000|2024-09-01 14:10:40|317.51|315.51|317.55|315.55|317.55|315.55|317.47|315.47|17
1725199850000|2024-09-01 14:10:50|317.57|315.57|317.57|315.57|317.61|315.61|317.54|315.54|30
1725199860000|2024-09-01 14:11:00|317.6|315.6|317.49|315.49|317.64|315.64|317.42|315.42|22
1725199870000|2024-09-01 14:11:10|317.47|315.47|317.66|315.66|317.67|315.67|317.38|315.38|26
1725199880000|2024-09-01 14:11:20|317.63|315.63|317.67|315.67|317.68|315.68|317.58|315.58|15
1725199890000|2024-09-01 14:11:30|317.66|315.66|317.59|315.59|317.68|315.68|317.59|315.59|18
1725199900000|2024-09-01 14:11:40|317.6|315.6|317.54|315.54|317.65|315.65|317.42|315.42|29
1725199910000|2024-09-01 14:11:50|317.55|315.55|317.52|315.52|317.55|315.55|317.44|315.44|21
1725199920000|2024-09-01 14:12:00|317.53|315.53|317.24|315.24|317.53|315.53|317.24|315.24|24
1725199930000|2024-09-01 14:12:10|317.22|315.22|317.13|315.13|317.3|315.3|317.13|315.13|23
1725199940000|2024-09-01 14:12:20|317.14|315.14|317.42|315.42|317.43|315.43|317.13|315.13|21
1725199950000|2024-09-01 14:12:30|317.44|315.44|317.54|315.54|317.54|315.54|317.44|315.44|16
1725199960000|2024-09-01 14:12:40|317.55|315.55|317.64|315.64|317.71|315.71|317.52|315.52|24
1725199970000|2024-09-01 14:12:50|317.65|315.65|317.53|315.53|317.65|315.65|317.49|315.49|27
1725199980000|2024-09-01 14:13:00|317.56|315.56|317.41|315.41|317.59|315.59|317.37|315.37|17
1725199990000|2024-09-01 14:13:10|317.42|315.42|317.58|315.58|317.72|315.72|317.41|315.41|17
1725200000000|2024-09-01 14:13:20|317.56|315.56|317.67|315.67|317.69|315.69|317.56|315.56|24
1725200010000|2024-09-01 14:13:30|317.66|315.66|317.7|315.7|317.71|315.71|317.6|315.6|23
1725200020000|2024-09-01 14:13:40|317.66|315.66|317.45|315.45|317.7|315.7|317.45|315.45|23
1725200030000|2024-09-01 14:13:50|317.41|315.41|317.33|315.33|317.41|315.41|317.24|315.24|26
1725200040000|2024-09-01 14:14:00|317.32|315.32|317.31|315.31|317.34|315.34|317.21|315.21|22
1725200050000|2024-09-01 14:14:10|317.32|315.32|317.21|315.21|317.32|315.32|317.18|315.18|23
1725200060000|2024-09-01 14:14:20|317.2|315.2|317.18|315.18|317.23|315.23|317.14|315.14|21
1725200070000|2024-09-01 14:14:30|317.19|315.19|316.38|314.38|317.21|315.21|316.01|314.01|35
1725200080000|2024-09-01 14:14:40|316.39|314.39|316.67|314.67|316.67|314.67|316.36|314.36|24
1725200090000|2024-09-01 14:14:50|316.68|314.68|317.09|315.09|317.09|315.09|316.68|314.68|29
1725200100000|2024-09-01 14:15:00|317.03|315.03|317.79|315.79|317.79|315.79|316.97|314.97|31
1725200110000|2024-09-01 14:15:10|317.81|315.81|317.97|315.97|318.17|316.17|317.64|315.64|30
1725200120000|2024-09-01 14:15:20|317.9|315.9|317.82|315.82|317.91|315.91|317.5|315.5|31
1725200130000|2024-09-01 14:15:30|317.83|315.83|318|316|318.18|316.18|317.69|315.69|33
1725200140000|2024-09-01 14:15:40|318.09|316.09|317.9|315.9|318.28|316.28|317.87|315.87|32
1725200150000|2024-09-01 14:15:50|317.97|315.97|318.1|316.1|318.19|316.19|317.91|315.91|29
1725200160000|2024-09-01 14:16:00|318.11|316.11|318.01|316.01|318.14|316.14|317.85|315.85|34
1725200170000|2024-09-01 14:16:10|318.12|316.12|317.86|315.86|318.12|316.12|317.66|315.66|34
1725200180000|2024-09-01 14:16:20|317.84|315.84|317.97|315.97|318.07|316.07|317.76|315.76|32
1725200190000|2024-09-01 14:16:30|317.99|315.99|317.73|315.73|317.99|315.99|317.65|315.65|19
1725200200000|2024-09-01 14:16:40|317.75|315.75|317.63|315.63|317.75|315.75|317.45|315.45|26
1725200210000|2024-09-01 14:16:50|317.62|315.62|317.47|315.47|317.62|315.62|317.47|315.47|24
1725200220000|2024-09-01 14:17:00|317.46|315.46|317.28|315.28|317.48|315.48|317.26|315.26|29
1725200230000|2024-09-01 14:17:10|317.32|315.32|317.54|315.54|317.58|315.58|317.32|315.32|27
1725200240000|2024-09-01 14:17:20|317.55|315.55|317.56|315.56|317.59|315.59|317.52|315.52|18
1725200250000|2024-09-01 14:17:30|317.76|315.76|318.01|316.01|318.01|316.01|317.67|315.67|28
1725200260000|2024-09-01 14:17:40|318.03|316.03|317.98|315.98|318.03|316.03|317.96|315.96|12
1725200270000|2024-09-01 14:17:50|317.95|315.95|318.09|316.09|318.09|316.09|317.92|315.92|23
1725200280000|2024-09-01 14:18:00|318.1|316.1|318.45|316.45|318.45|316.45|318.06|316.06|28
1725200290000|2024-09-01 14:18:10|318.47|316.47|318.7|316.7|318.73|316.73|318.47|316.47|24
1725200300000|2024-09-01 14:18:20|318.72|316.72|318.45|316.45|318.73|316.73|318.42|316.42|30
1725200310000|2024-09-01 14:18:30|318.44|316.44|318.6|316.6|318.66|316.66|318.42|316.42|31
1725200320000|2024-09-01 14:18:40|318.58|316.58|318.45|316.45|318.69|316.69|318.42|316.42|26
1725200330000|2024-09-01 14:18:50|318.46|316.46|318.47|316.47|318.5|316.5|318.41|316.41|18
1725200340000|2024-09-01 14:19:00|318.46|316.46|318.16|316.16|318.51|316.51|318.15|316.15|29
1725200350000|2024-09-01 14:19:10|318.2|316.2|318.36|316.36|318.38|316.38|318.2|316.2|26
1725200360000|2024-09-01 14:19:20|318.32|316.32|318.32|316.32|318.5|316.5|318.23|316.23|30
1725200370000|2024-09-01 14:19:30|318.33|316.33|318.15|316.15|318.34|316.34|318.1|316.1|15
1725200380000|2024-09-01 14:19:40|318.16|316.16|318.18|316.18|318.23|316.23|318.08|316.08|22
1725200390000|2024-09-01 14:19:50|318.16|316.16|318.04|316.04|318.17|316.17|318.03|316.03|13
1725200400000|2024-09-01 14:20:00|318.05|316.05|318.15|316.15|318.16|316.16|317.99|315.99|23
1725200410000|2024-09-01 14:20:10|318.14|316.14|318.03|316.03|318.14|316.14|318|316|26
1725200420000|2024-09-01 14:20:20|318.02|316.02|317.86|315.86|318.02|316.02|317.85|315.85|25
1725200430000|2024-09-01 14:20:30|317.87|315.87|317.81|315.81|317.87|315.87|317.81|315.81|11
1725200440000|2024-09-01 14:20:40|317.83|315.83|317.78|315.78|317.89|315.89|317.78|315.78|25
1725200450000|2024-09-01 14:20:50|317.81|315.81|317.81|315.81|317.84|315.84|317.72|315.72|20
1725200460000|2024-09-01 14:21:00|317.82|315.82|317.52|315.52|317.83|315.83|317.51|315.51|18
1725200470000|2024-09-01 14:21:10|317.51|315.51|317.4|315.4|317.58|315.58|317.33|315.33|24
1725200480000|2024-09-01 14:21:20|317.41|315.41|317.35|315.35|317.41|315.41|317.31|315.31|22
1725200490000|2024-09-01 14:21:30|317.37|315.37|317.6|315.6|317.62|315.62|317.37|315.37|16
1725200500000|2024-09-01 14:21:40|317.56|315.56|317.51|315.51|317.56|315.56|317.51|315.51|13
1725200510000|2024-09-01 14:21:50|317.52|315.52|317.55|315.55|317.55|315.55|317.51|315.51|15
1725200520000|2024-09-01 14:22:00|317.54|315.54|317.45|315.45|317.55|315.55|317.41|315.41|24
1725200530000|2024-09-01 14:22:10|317.44|315.44|317.45|315.45|317.5|315.5|317.43|315.43|18
1725200540000|2024-09-01 14:22:20|317.43|315.43|317.16|315.16|317.43|315.43|317.15|315.15|16
1725200550000|2024-09-01 14:22:30|317.2|315.2|317.29|315.29|317.4|315.4|317.16|315.16|25
1725200560000|2024-09-01 14:22:40|317.26|315.26|317.27|315.27|317.28|315.28|317.17|315.17|17
1725200570000|2024-09-01 14:22:50|317.26|315.26|317.21|315.21|317.26|315.26|317.17|315.17|21
1725200580000|2024-09-01 14:23:00|317.2|315.2|317.27|315.27|317.29|315.29|317.1|315.1|25
1725200590000|2024-09-01 14:23:10|317.28|315.28|317.51|315.51|317.52|315.52|317.28|315.28|27
1725200600000|2024-09-01 14:23:20|317.5|315.5|317.41|315.41|317.5|315.5|317.37|315.37|21
1725200610000|2024-09-01 14:23:30|317.4|315.4|317.47|315.47|317.59|315.59|317.37|315.37|19
1725200620000|2024-09-01 14:23:40|317.51|315.51|317.56|315.56|317.62|315.62|317.51|315.51|17
1725200630000|2024-09-01 14:23:50|317.55|315.55|317.41|315.41|317.57|315.57|317.39|315.39|21
1725200640000|2024-09-01 14:24:00|317.39|315.39|317.49|315.49|317.5|315.5|317.37|315.37|18
1725200650000|2024-09-01 14:24:10|317.5|315.5|317.4|315.4|317.56|315.56|317.38|315.38|26
1725200660000|2024-09-01 14:24:20|317.38|315.38|317.32|315.32|317.43|315.43|317.26|315.26|19
1725200670000|2024-09-01 14:24:30|317.31|315.31|317.2|315.2|317.32|315.32|317.16|315.16|21
1725200680000|2024-09-01 14:24:40|317.21|315.21|317.27|315.27|317.27|315.27|317.14|315.14|21
1725200690000|2024-09-01 14:24:50|317.29|315.29|317.35|315.35|317.37|315.37|317.27|315.27|17
1725200700000|2024-09-01 14:25:00|317.34|315.34|316.98|314.98|317.34|315.34|316.98|314.98|22
1725200710000|2024-09-01 14:25:10|316.94|314.94|317.09|315.09|317.09|315.09|316.94|314.94|26
1725200720000|2024-09-01 14:25:20|317.11|315.11|317.24|315.24|317.24|315.24|317.07|315.07|23
1725200730000|2024-09-01 14:25:30|317.28|315.28|317.24|315.24|317.28|315.28|317.21|315.21|11
1725200740000|2024-09-01 14:25:40|317.25|315.25|317.35|315.35|317.36|315.36|317.25|315.25|19
1725200750000|2024-09-01 14:25:50|317.36|315.36|317.47|315.47|317.48|315.48|317.35|315.35|19
1725200760000|2024-09-01 14:26:00|317.43|315.43|317.41|315.41|317.51|315.51|317.41|315.41|16
1725200770000|2024-09-01 14:26:10|317.4|315.4|317.21|315.21|317.4|315.4|317.16|315.16|14
1725200780000|2024-09-01 14:26:20|317.22|315.22|317.35|315.35|317.36|315.36|317.15|315.15|21
1725200790000|2024-09-01 14:26:30|317.36|315.36|317.26|315.26|317.37|315.37|317.25|315.25|19
1725200800000|2024-09-01 14:26:40|317.25|315.25|317.21|315.21|317.28|315.28|317.21|315.21|9
1725200810000|2024-09-01 14:26:50|317.2|315.2|317.27|315.27|317.27|315.27|317.09|315.09|18
1725200820000|2024-09-01 14:27:00|317.26|315.26|317.11|315.11|317.26|315.26|317.11|315.11|14
1725200830000|2024-09-01 14:27:10|317.1|315.1|317.03|315.03|317.1|315.1|316.95|314.95|19
1725200840000|2024-09-01 14:27:20|317.02|315.02|316.98|314.98|317.02|315.02|316.97|314.97|15
1725200850000|2024-09-01 14:27:30|316.99|314.99|317.03|315.03|317.07|315.07|316.97|314.97|14
1725200860000|2024-09-01 14:27:40|317.04|315.04|317.28|315.28|317.28|315.28|317.04|315.04|23
1725200870000|2024-09-01 14:27:50|317.31|315.31|317.49|315.49|317.52|315.52|317.31|315.31|20
1725200880000|2024-09-01 14:28:00|317.48|315.48|317.41|315.41|317.49|315.49|317.41|315.41|16
1725200890000|2024-09-01 14:28:10|317.3|315.3|317.35|315.35|317.35|315.35|317.27|315.27|16
1725200900000|2024-09-01 14:28:20|317.36|315.36|317.4|315.4|317.42|315.42|317.36|315.36|13
1725200910000|2024-09-01 14:28:30|317.39|315.39|317.22|315.22|317.4|315.4|317.22|315.22|15
1725200920000|2024-09-01 14:28:40|317.2|315.2|317.22|315.22|317.24|315.24|317.13|315.13|15
1725200930000|2024-09-01 14:28:50|317.21|315.21|317.21|315.21|317.29|315.29|317.2|315.2|24
1725200940000|2024-09-01 14:29:00|317.2|315.2|317.28|315.28|317.3|315.3|317.13|315.13|22
1725200950000|2024-09-01 14:29:10|317.27|315.27|317.34|315.34|317.35|315.35|317.27|315.27|20
1725200960000|2024-09-01 14:29:20|317.32|315.32|317.28|315.28|317.32|315.32|317.21|315.21|20
1725200970000|2024-09-01 14:29:30|317.29|315.29|317.19|315.19|317.29|315.29|317.19|315.19|13
1725200980000|2024-09-01 14:29:40|317.18|315.18|317.26|315.26|317.28|315.28|317.18|315.18|17
1725200990000|2024-09-01 14:29:50|317.27|315.27|317.32|315.32|317.32|315.32|317.26|315.26|13
1725201000000|2024-09-01 14:30:00|317.31|315.31|317.29|315.29|317.32|315.32|317.19|315.19|25
1725201010000|2024-09-01 14:30:10|317.28|315.28|317.27|315.27|317.3|315.3|317.18|315.18|17
1725201020000|2024-09-01 14:30:20|317.28|315.28|317.28|315.28|317.29|315.29|317.24|315.24|11
1725201030000|2024-09-01 14:30:30|317.3|315.3|317.77|315.77|317.82|315.82|317.3|315.3|22
1725201040000|2024-09-01 14:30:40|317.76|315.76|317.63|315.63|317.76|315.76|317.63|315.63|19
1725201050000|2024-09-01 14:30:50|317.57|315.57|317.73|315.73|317.73|315.73|317.49|315.49|25
1725201060000|2024-09-01 14:31:00|317.71|315.71|317.89|315.89|317.9|315.9|317.71|315.71|18
1725201070000|2024-09-01 14:31:10|317.9|315.9|317.76|315.76|317.92|315.92|317.76|315.76|27
1725201080000|2024-09-01 14:31:20|317.74|315.74|317.87|315.87|317.87|315.87|317.74|315.74|13
1725201090000|2024-09-01 14:31:30|317.88|315.88|317.95|315.95|317.97|315.97|317.88|315.88|23
1725201100000|2024-09-01 14:31:40|317.96|315.96|317.79|315.79|317.98|315.98|317.78|315.78|21
1725201110000|2024-09-01 14:31:50|317.8|315.8|317.81|315.81|317.84|315.84|317.79|315.79|22
1725201120000|2024-09-01 14:32:00|317.83|315.83|317.93|315.93|317.94|315.94|317.79|315.79|21
1725201130000|2024-09-01 14:32:10|317.91|315.91|317.84|315.84|317.91|315.91|317.79|315.79|15
1725201140000|2024-09-01 14:32:20|317.82|315.82|317.86|315.86|317.88|315.88|317.81|315.81|25
1725201150000|2024-09-01 14:32:30|317.85|315.85|317.81|315.81|317.9|315.9|317.8|315.8|12
1725201160000|2024-09-01 14:32:40|317.86|315.86|317.87|315.87|317.95|315.95|317.82|315.82|24
1725201170000|2024-09-01 14:32:50|317.88|315.88|318.13|316.13|318.19|316.19|317.87|315.87|22
1725201180000|2024-09-01 14:33:00|318.12|316.12|318.21|316.21|318.21|316.21|318.09|316.09|19
1725201190000|2024-09-01 14:33:10|318.22|316.22|318.35|316.35|318.41|316.41|318.21|316.21|17
1725201200000|2024-09-01 14:33:20|318.36|316.36|318.35|316.35|318.4|316.4|318.35|316.35|15
1725201210000|2024-09-01 14:33:30|318.37|316.37|318.43|316.43|318.47|316.47|318.37|316.37|20
1725201220000|2024-09-01 14:33:40|318.45|316.45|318.4|316.4|318.48|316.48|318.29|316.29|28
1725201230000|2024-09-01 14:33:50|318.39|316.39|318.45|316.45|318.5|316.5|318.39|316.39|21
1725201240000|2024-09-01 14:34:00|318.44|316.44|318.43|316.43|318.46|316.46|318.32|316.32|21
1725201250000|2024-09-01 14:34:10|318.39|316.39|318.54|316.54|318.54|316.54|318.31|316.31|22
1725201260000|2024-09-01 14:34:20|318.55|316.55|318.37|316.37|318.57|316.57|318.34|316.34|25
1725201270000|2024-09-01 14:34:30|318.44|316.44|318.48|316.48|318.51|316.51|318.36|316.36|23
1725201280000|2024-09-01 14:34:40|318.47|316.47|318.34|316.34|318.47|316.47|318.27|316.27|21
1725201290000|2024-09-01 14:34:50|318.37|316.37|318.27|316.27|318.37|316.37|318.26|316.26|17
1725201300000|2024-09-01 14:35:00|318.28|316.28|318.42|316.42|318.46|316.46|318.27|316.27|22
1725201310000|2024-09-01 14:35:10|318.4|316.4|318.43|316.43|318.47|316.47|318.33|316.33|26
1725201320000|2024-09-01 14:35:20|318.44|316.44|318.3|316.3|318.46|316.46|318.3|316.3|24
1725201330000|2024-09-01 14:35:30|318.31|316.31|318.39|316.39|318.41|316.41|318.3|316.3|13
1725201340000|2024-09-01 14:35:40|318.4|316.4|318.59|316.59|318.59|316.59|318.39|316.39|24
1725201350000|2024-09-01 14:35:50|318.58|316.58|318.53|316.53|318.64|316.64|318.53|316.53|17
1725201360000|2024-09-01 14:36:00|318.5|316.5|318.58|316.58|318.69|316.69|318.49|316.49|24
1725201370000|2024-09-01 14:36:10|318.57|316.57|318.62|316.62|318.66|316.66|318.56|316.56|18
1725201380000|2024-09-01 14:36:20|318.63|316.63|318.79|316.79|318.79|316.79|318.63|316.63|21
1725201390000|2024-09-01 14:36:30|318.8|316.8|318.95|316.95|318.96|316.96|318.8|316.8|20
1725201400000|2024-09-01 14:36:40|318.94|316.94|319|317|319.06|317.06|318.94|316.94|22
1725201410000|2024-09-01 14:36:50|318.98|316.98|318.79|316.79|318.98|316.98|318.76|316.76|18
1725201420000|2024-09-01 14:37:00|318.78|316.78|318.95|316.95|318.97|316.97|318.78|316.78|17
1725201430000|2024-09-01 14:37:10|318.94|316.94|319.06|317.06|319.07|317.07|318.94|316.94|21
1725201440000|2024-09-01 14:37:20|319.08|317.08|319.06|317.06|319.13|317.13|319.05|317.05|13
1725201450000|2024-09-01 14:37:30|319.05|317.05|319.01|317.01|319.14|317.14|319.01|317.01|21
1725201460000|2024-09-01 14:37:40|319.03|317.03|318.83|316.83|319.03|317.03|318.83|316.83|13
1725201470000|2024-09-01 14:37:50|318.84|316.84|318.73|316.73|318.84|316.84|318.73|316.73|13
1725201480000|2024-09-01 14:38:00|318.74|316.74|319|317|319|317|318.74|316.74|20
1725201490000|2024-09-01 14:38:10|319.04|317.04|319.12|317.12|319.14|317.14|319.02|317.02|20
1725201500000|2024-09-01 14:38:20|319.13|317.13|318.97|316.97|319.13|317.13|318.91|316.91|25
1725201510000|2024-09-01 14:38:30|318.99|316.99|319.11|317.11|319.14|317.14|318.99|316.99|27
1725201520000|2024-09-01 14:38:40|319.1|317.1|319.16|317.16|319.19|317.19|319.1|317.1|18
1725201530000|2024-09-01 14:38:50|319.15|317.15|319.17|317.17|319.19|317.19|319.15|317.15|10
1725201540000|2024-09-01 14:39:00|319.18|317.18|319.4|317.4|319.49|317.49|319.18|317.18|29
1725201550000|2024-09-01 14:39:10|319.42|317.42|319.42|317.42|319.45|317.45|319.38|317.38|22
1725201560000|2024-09-01 14:39:20|319.46|317.46|319.22|317.22|319.47|317.47|319.22|317.22|22
1725201570000|2024-09-01 14:39:30|319.23|317.23|319.02|317.02|319.23|317.23|319.02|317.02|9
1725201580000|2024-09-01 14:39:40|319.01|317.01|319.02|317.02|319.03|317.03|318.9|316.9|22
1725201590000|2024-09-01 14:39:50|319.04|317.04|319.01|317.01|319.1|317.1|318.95|316.95|29
1725201600000|2024-09-01 14:40:00|319|317|319.09|317.09|319.09|317.09|318.95|316.95|19
1725201610000|2024-09-01 14:40:10|319.06|317.06|319.18|317.18|319.18|317.18|319.05|317.05|19
1725201620000|2024-09-01 14:40:20|319.22|317.22|319.28|317.28|319.29|317.29|319.21|317.21|17
1725201630000|2024-09-01 14:40:30|319.27|317.27|319.23|317.23|319.28|317.28|319.21|317.21|16
1725201640000|2024-09-01 14:40:40|319.22|317.22|319.21|317.21|319.23|317.23|319.2|317.2|8
1725201650000|2024-09-01 14:40:50|319.22|317.22|319.19|317.19|319.31|317.31|319.16|317.16|16
1725201660000|2024-09-01 14:41:00|319.18|317.18|319.19|317.19|319.24|317.24|319.17|317.17|18
1725201670000|2024-09-01 14:41:10|319.17|317.17|319.23|317.23|319.23|317.23|319.1|317.1|10
1725201680000|2024-09-01 14:41:20|319.21|317.21|319.31|317.31|319.32|317.32|319.21|317.21|14
1725201690000|2024-09-01 14:41:30|319.3|317.3|319.3|317.3|319.32|317.32|319.26|317.26|14
1725201700000|2024-09-01 14:41:40|319.28|317.28|319.25|317.25|319.3|317.3|319.22|317.22|15
1725201710000|2024-09-01 14:41:50|319.26|317.26|319.31|317.31|319.34|317.34|319.26|317.26|17
1725201720000|2024-09-01 14:42:00|319.29|317.29|319.22|317.22|319.29|317.29|319.17|317.17|15
1725201730000|2024-09-01 14:42:10|319.21|317.21|319.13|317.13|319.21|317.21|319.13|317.13|7
1725201740000|2024-09-01 14:42:20|319.07|317.07|318.81|316.81|319.07|317.07|318.74|316.74|21
1725201750000|2024-09-01 14:42:30|318.79|316.79|318.83|316.83|318.83|316.83|318.78|316.78|24
1725201760000|2024-09-01 14:42:40|318.84|316.84|318.76|316.76|318.84|316.84|318.76|316.76|21
1725201770000|2024-09-01 14:42:50|318.77|316.77|318.71|316.71|318.78|316.78|318.69|316.69|19
1725201780000|2024-09-01 14:43:00|318.73|316.73|318.94|316.94|318.94|316.94|318.73|316.73|20
1725201790000|2024-09-01 14:43:10|318.93|316.93|318.83|316.83|318.93|316.93|318.75|316.75|17
1725201800000|2024-09-01 14:43:20|318.82|316.82|318.81|316.81|318.83|316.83|318.73|316.73|18
1725201810000|2024-09-01 14:43:30|318.8|316.8|318.92|316.92|318.92|316.92|318.79|316.79|12
1725201820000|2024-09-01 14:43:40|318.96|316.96|318.96|316.96|318.98|316.98|318.95|316.95|12
1725201830000|2024-09-01 14:43:50|318.95|316.95|318.98|316.98|318.99|316.99|318.93|316.93|13
1725201840000|2024-09-01 14:44:00|318.99|316.99|319.11|317.11|319.11|317.11|318.99|316.99|13
1725201850000|2024-09-01 14:44:10|319.1|317.1|319.14|317.14|319.17|317.17|319.1|317.1|19
1725201860000|2024-09-01 14:44:20|319.13|317.13|319.15|317.15|319.17|317.17|319.12|317.12|14
1725201870000|2024-09-01 14:44:30|319.16|317.16|319.05|317.05|319.16|317.16|319.05|317.05|13
1725201880000|2024-09-01 14:44:40|319.04|317.04|319.04|317.04|319.05|317.05|318.98|316.98|10
1725201890000|2024-09-01 14:44:50|319.03|317.03|319.03|317.03|319.05|317.05|319.03|317.03|18
1725201900000|2024-09-01 14:45:00|319.04|317.04|319.21|317.21|319.22|317.22|319.04|317.04|15
1725201910000|2024-09-01 14:45:10|319.22|317.22|319.19|317.19|319.22|317.22|319.17|317.17|10
1725201920000|2024-09-01 14:45:20|319.22|317.22|319.32|317.32|319.32|317.32|319.22|317.22|9
1725201930000|2024-09-01 14:45:30|319.31|317.31|319.34|317.34|319.35|317.35|319.3|317.3|17
1725201940000|2024-09-01 14:45:40|319.33|317.33|319.45|317.45|319.45|317.45|319.32|317.32|10
1725201950000|2024-09-01 14:45:50|319.46|317.46|319.53|317.53|319.53|317.53|319.41|317.41|17
1725201960000|2024-09-01 14:46:00|319.52|317.52|319.7|317.7|319.72|317.72|319.5|317.5|28
1725201970000|2024-09-01 14:46:10|319.71|317.71|319.67|317.67|319.73|317.73|319.67|317.67|20
1725201980000|2024-09-01 14:46:20|319.64|317.64|319.73|317.73|319.77|317.77|319.64|317.64|23
1725201990000|2024-09-01 14:46:30|319.74|317.74|319.63|317.63|319.75|317.75|319.62|317.62|23
1725202000000|2024-09-01 14:46:40|319.64|317.64|319.63|317.63|319.64|317.64|319.57|317.57|22
1725202010000|2024-09-01 14:46:50|319.64|317.64|319.73|317.73|319.78|317.78|319.63|317.63|25
1725202020000|2024-09-01 14:47:00|319.72|317.72|319.74|317.74|319.79|317.79|319.72|317.72|18
1725202030000|2024-09-01 14:47:10|319.75|317.75|319.84|317.84|319.84|317.84|319.72|317.72|14
1725202040000|2024-09-01 14:47:20|319.83|317.83|319.84|317.84|319.84|317.84|319.82|317.82|4
1725202060000|2024-09-01 14:47:40|319.79|317.79|319.81|317.81|319.82|317.82|319.77|317.77|8
1725202070000|2024-09-01 14:47:50|319.8|317.8|319.75|317.75|319.81|317.81|319.73|317.73|22
1725202080000|2024-09-01 14:48:00|319.76|317.76|319.84|317.84|319.85|317.85|319.76|317.76|11
1725202090000|2024-09-01 14:48:10|319.82|317.82|319.84|317.84|319.85|317.85|319.82|317.82|7
1725202100000|2024-09-01 14:48:20|319.82|317.82|319.68|317.68|319.82|317.82|319.68|317.68|17
1725202110000|2024-09-01 14:48:30|319.66|317.66|319.61|317.61|319.66|317.66|319.61|317.61|6
1725202120000|2024-09-01 14:48:40|319.56|317.56|319.55|317.55|319.57|317.57|319.48|317.48|19
1725202130000|2024-09-01 14:48:50|319.54|317.54|319.52|317.52|319.57|317.57|319.52|317.52|15
1725202140000|2024-09-01 14:49:00|319.49|317.49|319.44|317.44|319.49|317.49|319.32|317.32|24
1725202150000|2024-09-01 14:49:10|319.47|317.47|319.2|317.2|319.47|317.47|319.2|317.2|12
1725202160000|2024-09-01 14:49:20|319.22|317.22|319.22|317.22|319.22|317.22|319.12|317.12|15
1725202170000|2024-09-01 14:49:30|319.16|317.16|319.02|317.02|319.16|317.16|319.02|317.02|9
1725202180000|2024-09-01 14:49:40|318.97|316.97|319.13|317.13|319.14|317.14|318.95|316.95|23
1725202190000|2024-09-01 14:49:50|319.1|317.1|319.13|317.13|319.23|317.23|319.07|317.07|23
1725202200000|2024-09-01 14:50:00|319.12|317.12|319.1|317.1|319.17|317.17|319.09|317.09|10
1725202210000|2024-09-01 14:50:10|319.09|317.09|318.8|316.8|319.09|317.09|318.76|316.76|30
1725202220000|2024-09-01 14:50:20|318.83|316.83|318.84|316.84|318.84|316.84|318.75|316.75|20
1725202230000|2024-09-01 14:50:30|318.86|316.86|318.85|316.85|318.97|316.97|318.83|316.83|20
1725202240000|2024-09-01 14:50:40|318.86|316.86|318.92|316.92|318.97|316.97|318.86|316.86|10
1725202250000|2024-09-01 14:50:50|318.9|316.9|318.81|316.81|318.9|316.9|318.75|316.75|23
1725202260000|2024-09-01 14:51:00|318.8|316.8|318.88|316.88|318.95|316.95|318.78|316.78|23
1725202270000|2024-09-01 14:51:10|318.89|316.89|318.86|316.86|318.95|316.95|318.85|316.85|20
1725202280000|2024-09-01 14:51:20|318.88|316.88|318.92|316.92|318.94|316.94|318.86|316.86|15
1725202290000|2024-09-01 14:51:30|318.91|316.91|318.89|316.89|318.92|316.92|318.87|316.87|11
1725202300000|2024-09-01 14:51:40|318.88|316.88|318.87|316.87|318.97|316.97|318.85|316.85|23
1725202310000|2024-09-01 14:51:50|318.86|316.86|318.91|316.91|318.91|316.91|318.86|316.86|13
1725202320000|2024-09-01 14:52:00|318.92|316.92|318.75|316.75|318.95|316.95|318.72|316.72|23
1725202330000|2024-09-01 14:52:10|318.74|316.74|318.71|316.71|318.79|316.79|318.69|316.69|24
1725202340000|2024-09-01 14:52:20|318.73|316.73|318.7|316.7|318.73|316.73|318.59|316.59|27
1725202350000|2024-09-01 14:52:30|318.66|316.66|318.58|316.58|318.66|316.66|318.57|316.57|10
1725202360000|2024-09-01 14:52:40|318.57|316.57|318.5|316.5|318.58|316.58|318.49|316.49|7
1725202370000|2024-09-01 14:52:50|318.54|316.54|318.51|316.51|318.59|316.59|318.51|316.51|15
1725202380000|2024-09-01 14:53:00|318.49|316.49|318.42|316.42|318.49|316.49|318.38|316.38|20
1725202390000|2024-09-01 14:53:10|318.43|316.43|318.44|316.44|318.46|316.46|318.36|316.36|25
1725202400000|2024-09-01 14:53:20|318.39|316.39|318.38|316.38|318.39|316.39|318.28|316.28|18
1725202410000|2024-09-01 14:53:30|318.39|316.39|318.42|316.42|318.5|316.5|318.39|316.39|20
1725202420000|2024-09-01 14:53:40|318.41|316.41|318.5|316.5|318.5|316.5|318.4|316.4|8
1725202430000|2024-09-01 14:53:50|318.51|316.51|318.54|316.54|318.55|316.55|318.45|316.45|16
1725202440000|2024-09-01 14:54:00|318.55|316.55|318.6|316.6|318.6|316.6|318.49|316.49|18
1725202450000|2024-09-01 14:54:10|318.63|316.63|318.68|316.68|318.68|316.68|318.61|316.61|15
1725202460000|2024-09-01 14:54:20|318.67|316.67|318.72|316.72|318.72|316.72|318.64|316.64|11
1725202470000|2024-09-01 14:54:30|318.71|316.71|318.75|316.75|318.77|316.77|318.68|316.68|21
1725202480000|2024-09-01 14:54:40|318.76|316.76|318.84|316.84|318.89|316.89|318.76|316.76|13
1725202490000|2024-09-01 14:54:50|318.83|316.83|318.86|316.86|318.86|316.86|318.82|316.82|9
1725202500000|2024-09-01 14:55:00|318.87|316.87|318.81|316.81|318.87|316.87|318.75|316.75|22
1725202510000|2024-09-01 14:55:10|318.82|316.82|318.83|316.83|318.83|316.83|318.74|316.74|16
1725202520000|2024-09-01 14:55:20|318.81|316.81|319.01|317.01|319.08|317.08|318.81|316.81|21
1725202530000|2024-09-01 14:55:30|318.98|316.98|319.04|317.04|319.04|317.04|318.92|316.92|18
1725202540000|2024-09-01 14:55:40|319.03|317.03|319.02|317.02|319.05|317.05|319.01|317.01|16
1725202550000|2024-09-01 14:55:50|319.03|317.03|318.92|316.92|319.04|317.04|318.92|316.92|20
1725202560000|2024-09-01 14:56:00|318.9|316.9|318.89|316.89|318.93|316.93|318.89|316.89|11
1725202570000|2024-09-01 14:56:10|318.9|316.9|318.87|316.87|318.93|316.93|318.85|316.85|14
1725202580000|2024-09-01 14:56:20|318.88|316.88|318.93|316.93|318.93|316.93|318.86|316.86|10
1725202590000|2024-09-01 14:56:30|318.95|316.95|318.97|316.97|318.98|316.98|318.94|316.94|9
1725202600000|2024-09-01 14:56:40|318.98|316.98|318.99|316.99|319.02|317.02|318.97|316.97|11
1725202610000|2024-09-01 14:56:50|318.98|316.98|318.99|316.99|319|317|318.97|316.97|16
1725202620000|2024-09-01 14:57:00|319|317|319.13|317.13|319.67|317.67|319|317|9
1725202630000|2024-09-01 14:57:10|319.14|317.14|319.09|317.09|319.19|317.19|319.09|317.09|15
1725202640000|2024-09-01 14:57:20|319.07|317.07|319.03|317.03|319.13|317.13|319.03|317.03|11
1725202650000|2024-09-01 14:57:30|319.08|317.08|319.13|317.13|319.14|317.14|319.08|317.08|20
1725202660000|2024-09-01 14:57:40|319.14|317.14|319.1|317.1|319.72|317.72|319.1|317.1|15
1725202670000|2024-09-01 14:57:50|319.12|317.12|318.95|316.95|319.12|317.12|318.95|316.95|12
1725202680000|2024-09-01 14:58:00|318.96|316.96|318.93|316.93|318.99|316.99|318.93|316.93|11
1725202700000|2024-09-01 14:58:20|318.94|316.94|318.89|316.89|318.94|316.94|318.88|316.88|13
1725202710000|2024-09-01 14:58:30|318.9|316.9|318.77|316.77|318.91|316.91|318.75|316.75|18
1725202720000|2024-09-01 14:58:40|318.75|316.75|318.73|316.73|318.75|316.75|318.71|316.71|18
1725202730000|2024-09-01 14:58:50|318.72|316.72|318.75|316.75|318.75|316.75|318.71|316.71|7
1725202740000|2024-09-01 14:59:00|318.76|316.76|318.84|316.84|318.89|316.89|318.76|316.76|17
1725202750000|2024-09-01 14:59:10|318.88|316.88|318.9|316.9|318.94|316.94|318.86|316.86|12
1725202760000|2024-09-01 14:59:20|318.91|316.91|318.85|316.85|318.92|316.92|318.84|316.84|12
1725202770000|2024-09-01 14:59:30|318.84|316.84|318.74|316.74|318.87|316.87|318.73|316.73|16
1725202780000|2024-09-01 14:59:40|318.75|316.75|318.84|316.84|318.84|316.84|318.74|316.74|7
1725202790000|2024-09-01 14:59:50|318.82|316.82|318.86|316.86|318.91|316.91|318.82|316.82|8
1725202800000|2024-09-01 15:00:00|318.85|316.85|318.72|316.72|318.86|316.86|318.71|316.71|21
1725202810000|2024-09-01 15:00:10|318.71|316.71|318.73|316.73|318.81|316.81|318.65|316.65|18
1725202820000|2024-09-01 15:00:20|318.74|316.74|318.77|316.77|318.77|316.77|318.69|316.69|12
1725202830000|2024-09-01 15:00:30|318.76|316.76|318.64|316.64|318.76|316.76|318.61|316.61|19
1725202840000|2024-09-01 15:00:40|318.63|316.63|318.53|316.53|318.63|316.63|318.53|316.53|15
1725202850000|2024-09-01 15:00:50|318.54|316.54|318.47|316.47|318.57|316.57|318.44|316.44|15
1725202860000|2024-09-01 15:01:00|318.48|316.48|318.43|316.43|318.48|316.48|318.25|316.25|26
1725202870000|2024-09-01 15:01:10|318.36|316.36|318.56|316.56|318.56|316.56|318.36|316.36|13
1725202880000|2024-09-01 15:01:20|318.52|316.52|318.61|316.61|318.62|316.62|318.48|316.48|8
1725202890000|2024-09-01 15:01:30|318.64|316.64|318.71|316.71|319.48|317.48|318.61|316.61|23
1725202900000|2024-09-01 15:01:40|318.72|316.72|318.53|316.53|318.78|316.78|318.52|316.52|32
1725202910000|2024-09-01 15:01:50|318.55|316.55|318.65|316.65|318.65|316.65|318.55|316.55|14
1725202920000|2024-09-01 15:02:00|318.66|316.66|318.78|316.78|318.78|316.78|318.66|316.66|12
1725202930000|2024-09-01 15:02:10|318.8|316.8|318.87|316.87|318.89|316.89|318.8|316.8|10
1725202940000|2024-09-01 15:02:20|318.9|316.9|319.08|317.08|319.61|317.61|318.9|316.9|24
1725202950000|2024-09-01 15:02:30|319.07|317.07|318.82|316.82|319.08|317.08|318.82|316.82|25
1725202960000|2024-09-01 15:02:40|318.8|316.8|318.84|316.84|318.84|316.84|318.76|316.76|19
1725202970000|2024-09-01 15:02:50|318.85|316.85|318.96|316.96|318.97|316.97|318.85|316.85|14
1725202980000|2024-09-01 15:03:00|318.99|316.99|318.92|316.92|318.99|316.99|318.91|316.91|18
1725202990000|2024-09-01 15:03:10|318.91|316.91|319.02|317.02|319.02|317.02|318.9|316.9|16
1725203000000|2024-09-01 15:03:20|319.04|317.04|319.21|317.21|319.24|317.24|319.04|317.04|21
1725203010000|2024-09-01 15:03:30|319.22|317.22|319.12|317.12|319.22|317.22|319.11|317.11|18
1725203020000|2024-09-01 15:03:40|319.11|317.11|319.12|317.12|319.72|317.72|319.07|317.07|23
1725203030000|2024-09-01 15:03:50|319.11|317.11|319.18|317.18|319.19|317.19|319.08|317.08|26
1725203040000|2024-09-01 15:04:00|319.19|317.19|319.29|317.29|319.29|317.29|319.16|317.16|13
1725203050000|2024-09-01 15:04:10|319.28|317.28|319.32|317.32|319.35|317.35|319.28|317.28|19
1725203060000|2024-09-01 15:04:20|319.31|317.31|319.26|317.26|319.31|317.31|319.25|317.25|15
1725203070000|2024-09-01 15:04:30|319.25|317.25|319.31|317.31|319.31|317.31|319.25|317.25|22
1725203080000|2024-09-01 15:04:40|319.32|317.32|319.08|317.08|319.34|317.34|319.07|317.07|14
1725203090000|2024-09-01 15:04:50|319.09|317.09|318.95|316.95|319.1|317.1|318.95|316.95|22
1725203100000|2024-09-01 15:05:00|318.93|316.93|318.9|316.9|318.97|316.97|318.81|316.81|25
1725203110000|2024-09-01 15:05:10|318.91|316.91|318.98|316.98|318.99|316.99|318.89|316.89|16
1725203120000|2024-09-01 15:05:20|318.99|316.99|319.04|317.04|319.12|317.12|318.99|316.99|22
1725203130000|2024-09-01 15:05:30|319.05|317.05|319.12|317.12|319.15|317.15|319.05|317.05|16
1725203140000|2024-09-01 15:05:40|319.13|317.13|319.19|317.19|319.19|317.19|319.13|317.13|14
1725203150000|2024-09-01 15:05:50|319.18|317.18|319.2|317.2|319.21|317.21|319.18|317.18|16
1725203160000|2024-09-01 15:06:00|319.19|317.19|319.23|317.23|319.29|317.29|319.14|317.14|23
1725203170000|2024-09-01 15:06:10|319.22|317.22|319.21|317.21|319.25|317.25|319.15|317.15|20
1725203180000|2024-09-01 15:06:20|319.23|317.23|319.31|317.31|319.31|317.31|319.17|317.17|13
1725203190000|2024-09-01 15:06:30|319.32|317.32|319.42|317.42|319.42|317.42|319.31|317.31|8
1725203200000|2024-09-01 15:06:40|319.41|317.41|319.42|317.42|319.43|317.43|319.41|317.41|8
1725203210000|2024-09-01 15:06:50|319.43|317.43|319.41|317.41|319.48|317.48|319.41|317.41|13
1725203220000|2024-09-01 15:07:00|319.42|317.42|319.42|317.42|319.51|317.51|319.4|317.4|19
1725203230000|2024-09-01 15:07:10|319.41|317.41|319.51|317.51|319.54|317.54|319.39|317.39|25
1725203240000|2024-09-01 15:07:20|319.57|317.57|319.65|317.65|319.65|317.65|319.57|317.57|15
1725203250000|2024-09-01 15:07:30|319.64|317.64|319.71|317.71|319.71|317.71|319.63|317.63|13
1725203260000|2024-09-01 15:07:40|319.7|317.7|319.66|317.66|319.72|317.72|319.65|317.65|10
1725203270000|2024-09-01 15:07:50|319.64|317.64|319.71|317.71|319.72|317.72|319.64|317.64|23
1725203280000|2024-09-01 15:08:00|319.69|317.69|319.82|317.82|319.82|317.82|319.67|317.67|16
1725203290000|2024-09-01 15:08:10|319.81|317.81|319.75|317.75|319.81|317.81|319.75|317.75|15
1725203300000|2024-09-01 15:08:20|319.77|317.77|319.81|317.81|319.81|317.81|319.75|317.75|19
1725203310000|2024-09-01 15:08:30|319.8|317.8|319.82|317.82|319.82|317.82|319.74|317.74|16
1725203320000|2024-09-01 15:08:40|319.83|317.83|319.84|317.84|319.84|317.84|319.78|317.78|18
1725203330000|2024-09-01 15:08:50|319.83|317.83|319.84|317.84|319.84|317.84|319.77|317.77|16
1725203340000|2024-09-01 15:09:00|319.83|317.83|319.77|317.77|319.83|317.83|319.77|317.77|22
1725203350000|2024-09-01 15:09:10|319.79|317.79|319.58|317.58|319.8|317.8|319.48|317.48|23
1725203360000|2024-09-01 15:09:20|319.59|317.59|319.64|317.64|319.64|317.64|319.59|317.59|18
1725203370000|2024-09-01 15:09:30|319.63|317.63|319.73|317.73|319.73|317.73|319.63|317.63|16
1725203380000|2024-09-01 15:09:40|319.72|317.72|319.78|317.78|319.82|317.82|319.72|317.72|19
1725203390000|2024-09-01 15:09:50|319.77|317.77|319.79|317.79|319.8|317.8|319.77|317.77|13
1725203400000|2024-09-01 15:10:00|319.75|317.75|319.68|317.68|319.77|317.77|319.64|317.64|22
1725203410000|2024-09-01 15:10:10|319.67|317.67|319.62|317.62|319.68|317.68|319.56|317.56|17
1725203420000|2024-09-01 15:10:20|319.61|317.61|319.7|317.7|319.7|317.7|319.59|317.59|13
1725203430000|2024-09-01 15:10:30|319.69|317.69|319.79|317.79|319.79|317.79|319.68|317.68|13
1725203440000|2024-09-01 15:10:40|319.78|317.78|319.77|317.77|319.79|317.79|319.76|317.76|11
1725203450000|2024-09-01 15:10:50|319.78|317.78|319.81|317.81|319.81|317.81|319.77|317.77|10
1725203460000|2024-09-01 15:11:00|319.8|317.8|319.68|317.68|319.8|317.8|319.64|317.64|24
1725203470000|2024-09-01 15:11:10|319.7|317.7|319.78|317.78|319.78|317.78|319.7|317.7|21
1725203480000|2024-09-01 15:11:20|319.72|317.72|319.78|317.78|319.78|317.78|319.71|317.71|10
1725203490000|2024-09-01 15:11:30|319.79|317.79|319.81|317.81|319.83|317.83|319.79|317.79|12
1725203500000|2024-09-01 15:11:40|319.82|317.82|319.83|317.83|319.84|317.84|319.82|317.82|6
1725203510000|2024-09-01 15:11:50|319.84|317.84|319.85|317.85|319.85|317.85|319.84|317.84|2
1725203520000|2024-09-01 15:12:00|319.84|317.84|319.85|317.85|319.85|317.85|319.83|317.83|6
1725203530000|2024-09-01 15:12:10|319.84|317.84|319.85|317.85|319.85|317.85|319.84|317.84|6
1725203540000|2024-09-01 15:12:20|319.84|317.84|319.85|317.85|319.85|317.85|319.84|317.84|6
1725203550000|2024-09-01 15:12:30|319.84|317.84|319.87|317.87|319.87|317.87|319.84|317.84|3
1725203560000|2024-09-01 15:12:40|319.88|317.88|319.88|317.88|319.88|317.88|319.88|317.88|1
1725203570000|2024-09-01 15:12:50|319.86|317.86|319.87|317.87|319.87|317.87|319.86|317.86|2
1725203580000|2024-09-01 15:13:00|319.86|317.86|319.84|317.84|319.86|317.86|319.84|317.84|2
1725203590000|2024-09-01 15:13:10|319.83|317.83|319.67|317.67|319.83|317.83|319.67|317.67|8
1725203600000|2024-09-01 15:13:20|319.68|317.68|319.7|317.7|319.7|317.7|319.67|317.67|6
1725203610000|2024-09-01 15:13:30|319.68|317.68|319.61|317.61|319.68|317.68|319.61|317.61|8
1725203620000|2024-09-01 15:13:40|319.6|317.6|319.42|317.42|319.61|317.61|319.4|317.4|13
1725203630000|2024-09-01 15:13:50|319.41|317.41|319.46|317.46|319.46|317.46|319.39|317.39|13
1725203640000|2024-09-01 15:14:00|319.51|317.51|319.47|317.47|319.54|317.54|319.47|317.47|21
1725203650000|2024-09-01 15:14:10|319.5|317.5|319.49|317.49|319.52|317.52|319.49|317.49|13
1725203660000|2024-09-01 15:14:20|319.5|317.5|319.49|317.49|319.5|317.5|319.47|317.47|8
1725203670000|2024-09-01 15:14:30|319.48|317.48|319.51|317.51|319.52|317.52|319.48|317.48|13
1725203680000|2024-09-01 15:14:40|319.5|317.5|319.47|317.47|319.5|317.5|319.47|317.47|12
1725203690000|2024-09-01 15:14:50|319.48|317.48|319.58|317.58|319.59|317.59|319.47|317.47|10
1725203700000|2024-09-01 15:15:00|319.57|317.57|319.53|317.53|319.57|317.57|319.5|317.5|18
1725203710000|2024-09-01 15:15:10|319.52|317.52|319.63|317.63|319.63|317.63|319.48|317.48|19
1725203720000|2024-09-01 15:15:20|319.64|317.64|319.8|317.8|319.8|317.8|319.62|317.62|13
1725203730000|2024-09-01 15:15:30|319.79|317.79|319.79|317.79|319.81|317.81|319.78|317.78|12
1725203740000|2024-09-01 15:15:40|319.8|317.8|319.79|317.79|319.82|317.82|319.79|317.79|10
1725203750000|2024-09-01 15:15:50|319.8|317.8|319.84|317.84|319.84|317.84|319.79|317.79|9
1725203760000|2024-09-01 15:16:00|319.83|317.83|319.7|317.7|319.83|317.83|319.7|317.7|17
1725203770000|2024-09-01 15:16:10|319.72|317.72|319.69|317.69|319.72|317.72|319.68|317.68|21
1725203780000|2024-09-01 15:16:20|319.68|317.68|319.66|317.66|319.69|317.69|319.66|317.66|10
1725203790000|2024-09-01 15:16:30|319.64|317.64|319.66|317.66|319.66|317.66|319.61|317.61|18
1725203800000|2024-09-01 15:16:40|319.69|317.69|319.67|317.67|319.72|317.72|319.67|317.67|9
1725203810000|2024-09-01 15:16:50|319.68|317.68|319.68|317.68|319.69|317.69|319.67|317.67|15
1725203820000|2024-09-01 15:17:00|319.66|317.66|319.51|317.51|319.66|317.66|319.51|317.51|9
1725203830000|2024-09-01 15:17:10|319.49|317.49|319.58|317.58|319.58|317.58|319.48|317.48|14
1725203840000|2024-09-01 15:17:20|319.59|317.59|319.61|317.61|319.63|317.63|319.57|317.57|10
1725203850000|2024-09-01 15:17:30|319.62|317.62|319.57|317.57|319.62|317.62|319.57|317.57|18
1725203860000|2024-09-01 15:17:40|319.56|317.56|319.5|317.5|319.56|317.56|319.49|317.49|13
1725203870000|2024-09-01 15:17:50|319.51|317.51|319.54|317.54|319.61|317.61|319.51|317.51|13
1725203880000|2024-09-01 15:18:00|319.53|317.53|319.63|317.63|319.63|317.63|319.52|317.52|17
1725203890000|2024-09-01 15:18:10|319.66|317.66|319.72|317.72|319.72|317.72|319.66|317.66|7
1725203900000|2024-09-01 15:18:20|319.73|317.73|319.81|317.81|319.84|317.84|319.73|317.73|10
1725203910000|2024-09-01 15:18:30|319.82|317.82|319.79|317.79|319.82|317.82|319.78|317.78|13
1725203920000|2024-09-01 15:18:40|319.8|317.8|319.84|317.84|319.84|317.84|319.8|317.8|12
1725203930000|2024-09-01 15:18:50|319.83|317.83|319.83|317.83|319.83|317.83|319.83|317.83|1
1725203940000|2024-09-01 15:19:00|319.81|317.81|319.72|317.72|319.81|317.81|319.7|317.7|21
1725203950000|2024-09-01 15:19:10|319.74|317.74|319.78|317.78|319.78|317.78|319.72|317.72|9
1725203960000|2024-09-01 15:19:20|319.76|317.76|319.7|317.7|319.76|317.76|319.68|317.68|13
1725203970000|2024-09-01 15:19:30|319.71|317.71|319.68|317.68|319.75|317.75|319.68|317.68|15
1725203980000|2024-09-01 15:19:40|319.67|317.67|319.62|317.62|319.67|317.67|319.59|317.59|13
1725203990000|2024-09-01 15:19:50|319.63|317.63|319.7|317.7|319.73|317.73|319.63|317.63|22
1725204000000|2024-09-01 15:20:00|319.69|317.69|319.66|317.66|319.69|317.69|319.66|317.66|11
1725204010000|2024-09-01 15:20:10|319.67|317.67|319.76|317.76|319.76|317.76|319.61|317.61|15
1725204020000|2024-09-01 15:20:20|319.79|317.79|319.75|317.75|319.79|317.79|319.71|317.71|14
1725204030000|2024-09-01 15:20:30|319.76|317.76|319.73|317.73|319.8|317.8|319.73|317.73|9
1725204040000|2024-09-01 15:20:40|319.72|317.72|319.84|317.84|319.85|317.85|319.72|317.72|13
1725204050000|2024-09-01 15:20:50|319.83|317.83|319.83|317.83|319.83|317.83|319.82|317.82|5
1725204060000|2024-09-01 15:21:00|319.84|317.84|319.83|317.83|319.84|317.84|319.82|317.82|5
1725204070000|2024-09-01 15:21:10|319.84|317.84|319.84|317.84|319.84|317.84|319.8|317.8|10
1725204080000|2024-09-01 15:21:20|319.85|317.85|319.9|317.9|319.9|317.9|319.85|317.85|6
1725204090000|2024-09-01 15:21:30|319.91|317.91|319.88|317.88|319.91|317.91|319.88|317.88|3
1725204100000|2024-09-01 15:21:40|319.87|317.87|319.84|317.84|319.87|317.87|319.84|317.84|2
1725204110000|2024-09-01 15:21:50|319.85|317.85|319.86|317.86|319.86|317.86|319.84|317.84|6
1725204120000|2024-09-01 15:22:00|319.87|317.87|319.91|317.91|319.91|317.91|319.87|317.87|6
1725204130000|2024-09-01 15:22:10|319.92|317.92|319.92|317.92|319.92|317.92|319.92|317.92|1
1725204140000|2024-09-01 15:22:20|319.93|317.93|319.93|317.93|319.94|317.94|319.91|317.91|5
1725204150000|2024-09-01 15:22:30|319.91|317.91|319.91|317.91|319.91|317.91|319.91|317.91|1
1725204170000|2024-09-01 15:22:50|319.92|317.92|319.93|317.93|319.93|317.93|319.92|317.92|2
1725204180000|2024-09-01 15:23:00|319.92|317.92|319.8|317.8|319.92|317.92|319.73|317.73|14
1725204190000|2024-09-01 15:23:10|319.81|317.81|319.8|317.8|319.82|317.82|319.8|317.8|14
1725204200000|2024-09-01 15:23:20|319.81|317.81|319.69|317.69|319.81|317.81|319.68|317.68|7
1725204210000|2024-09-01 15:23:30|319.68|317.68|319.7|317.7|319.71|317.71|319.68|317.68|17
1725204220000|2024-09-01 15:23:40|319.69|317.69|319.7|317.7|319.72|317.72|319.68|317.68|9
1725204230000|2024-09-01 15:23:50|319.71|317.71|319.69|317.69|319.74|317.74|319.63|317.63|11
1725204240000|2024-09-01 15:24:00|319.72|317.72|319.56|317.56|319.72|317.72|319.55|317.55|14
1725204250000|2024-09-01 15:24:10|319.59|317.59|319.67|317.67|319.68|317.68|319.59|317.59|14
1725204260000|2024-09-01 15:24:20|319.68|317.68|319.68|317.68|319.68|317.68|319.68|317.68|1
1725204270000|2024-09-01 15:24:30|319.69|317.69|319.7|317.7|319.72|317.72|319.68|317.68|12
1725204280000|2024-09-01 15:24:40|319.71|317.71|319.72|317.72|319.73|317.73|319.71|317.71|10
1725204290000|2024-09-01 15:24:50|319.68|317.68|319.46|317.46|319.68|317.68|319.46|317.46|11
1725204300000|2024-09-01 15:25:00|319.47|317.47|319.55|317.55|319.55|317.55|319.46|317.46|12
1725204310000|2024-09-01 15:25:10|319.56|317.56|319.72|317.72|319.72|317.72|319.56|317.56|13
1725204320000|2024-09-01 15:25:20|319.7|317.7|319.75|317.75|319.75|317.75|319.69|317.69|15
1725204330000|2024-09-01 15:25:30|319.74|317.74|319.9|317.9|319.9|317.9|319.74|317.74|19
1725204340000|2024-09-01 15:25:40|319.91|317.91|319.86|317.86|319.92|317.92|319.86|317.86|6
1725204350000|2024-09-01 15:25:50|319.84|317.84|319.85|317.85|319.85|317.85|319.83|317.83|4
1725204360000|2024-09-01 15:26:00|319.84|317.84|319.84|317.84|319.86|317.86|319.84|317.84|3
1725204370000|2024-09-01 15:26:10|319.81|317.81|319.85|317.85|319.85|317.85|319.81|317.81|6
1725204380000|2024-09-01 15:26:20|319.93|317.93|319.86|317.86|319.96|317.96|319.85|317.85|9
1725204390000|2024-09-01 15:26:30|319.87|317.87|319.89|317.89|319.89|317.89|319.86|317.86|5
1725204410000|2024-09-01 15:26:50|319.87|317.87|319.8|317.8|319.87|317.87|319.8|317.8|9
1725204420000|2024-09-01 15:27:00|319.79|317.79|319.74|317.74|319.79|317.79|319.72|317.72|9
1725204430000|2024-09-01 15:27:10|319.75|317.75|319.78|317.78|319.78|317.78|319.75|317.75|4
1725204440000|2024-09-01 15:27:20|319.83|317.83|319.83|317.83|319.84|317.84|319.82|317.82|4
1725204450000|2024-09-01 15:27:30|319.82|317.82|319.82|317.82|319.82|317.82|319.74|317.74|13
1725204460000|2024-09-01 15:27:40|319.83|317.83|319.84|317.84|319.84|317.84|319.83|317.83|4
1725204470000|2024-09-01 15:27:50|319.85|317.85|319.84|317.84|319.85|317.85|319.84|317.84|2
1725204480000|2024-09-01 15:28:00|319.83|317.83|319.78|317.78|319.84|317.84|319.78|317.78|7
1725204490000|2024-09-01 15:28:10|319.77|317.77|319.8|317.8|319.8|317.8|319.77|317.77|11
1725204500000|2024-09-01 15:28:20|319.81|317.81|319.81|317.81|319.83|317.83|319.75|317.75|18
1725204510000|2024-09-01 15:28:30|319.8|317.8|319.82|317.82|319.83|317.83|319.8|317.8|5
1725204520000|2024-09-01 15:28:40|319.81|317.81|319.73|317.73|319.81|317.81|319.68|317.68|13
1725204530000|2024-09-01 15:28:50|319.72|317.72|319.67|317.67|319.77|317.77|319.67|317.67|17
1725204540000|2024-09-01 15:29:00|319.68|317.68|319.54|317.54|319.69|317.69|319.54|317.54|14
1725204550000|2024-09-01 15:29:10|319.53|317.53|319.4|317.4|319.53|317.53|319.39|317.39|15
1725204560000|2024-09-01 15:29:20|319.39|317.39|319.42|317.42|319.45|317.45|319.37|317.37|12
1725204570000|2024-09-01 15:29:30|319.4|317.4|319.42|317.42|319.42|317.42|319.38|317.38|8
1725204580000|2024-09-01 15:29:40|319.46|317.46|319.45|317.45|319.48|317.48|319.44|317.44|14
1725204590000|2024-09-01 15:29:50|319.44|317.44|319.36|317.36|319.44|317.44|319.36|317.36|6
1725204600000|2024-09-01 15:30:00|319.35|317.35|319.45|317.45|319.45|317.45|319.34|317.34|14
1725204610000|2024-09-01 15:30:10|319.48|317.48|319.52|317.52|319.53|317.53|319.45|317.45|20
1725204620000|2024-09-01 15:30:20|319.51|317.51|319.62|317.62|319.62|317.62|319.51|317.51|16
1725204630000|2024-09-01 15:30:30|319.64|317.64|319.6|317.6|319.67|317.67|319.58|317.58|7
1725204640000|2024-09-01 15:30:40|319.59|317.59|319.61|317.61|319.62|317.62|319.58|317.58|14
1725204650000|2024-09-01 15:30:50|319.62|317.62|319.54|317.54|319.68|317.68|319.54|317.54|15
1725204660000|2024-09-01 15:31:00|319.55|317.55|319.51|317.51|319.61|317.61|319.49|317.49|12
1725204670000|2024-09-01 15:31:10|319.48|317.48|319.36|317.36|319.48|317.48|319.36|317.36|20
1725204680000|2024-09-01 15:31:20|319.35|317.35|319.11|317.11|319.39|317.39|319.11|317.11|20
1725204690000|2024-09-01 15:31:30|319.09|317.09|319.2|317.2|319.21|317.21|319.07|317.07|20
1725204700000|2024-09-01 15:31:40|319.21|317.21|318.87|316.87|319.21|317.21|318.86|316.86|23
1725204710000|2024-09-01 15:31:50|318.89|316.89|318.94|316.94|319.02|317.02|318.89|316.89|22
1725204720000|2024-09-01 15:32:00|318.97|316.97|318.77|316.77|319.07|317.07|318.77|316.77|20
1725204730000|2024-09-01 15:32:10|318.8|316.8|318.97|316.97|318.97|316.97|318.8|316.8|19
1725204740000|2024-09-01 15:32:20|319.01|317.01|319.18|317.18|319.18|317.18|319.01|317.01|20
1725204750000|2024-09-01 15:32:30|319.17|317.17|319.21|317.21|319.21|317.21|319.14|317.14|14
1725204760000|2024-09-01 15:32:40|319.2|317.2|319.28|317.28|319.29|317.29|319.2|317.2|9
1725204770000|2024-09-01 15:32:50|319.3|317.3|319.33|317.33|319.34|317.34|319.3|317.3|7
1725204780000|2024-09-01 15:33:00|319.32|317.32|319.47|317.47|319.47|317.47|319.32|317.32|17
1725204790000|2024-09-01 15:33:10|319.46|317.46|319.48|317.48|319.89|317.89|319.43|317.43|15
1725204800000|2024-09-01 15:33:20|319.57|317.57|319.66|317.66|319.66|317.66|319.57|317.57|21
1725204810000|2024-09-01 15:33:30|319.67|317.67|319.71|317.71|319.77|317.77|319.67|317.67|11
1725204820000|2024-09-01 15:33:40|319.72|317.72|319.73|317.73|319.78|317.78|319.66|317.66|22
1725204830000|2024-09-01 15:33:50|319.74|317.74|319.78|317.78|319.79|317.79|319.74|317.74|11
1725204840000|2024-09-01 15:34:00|319.81|317.81|319.84|317.84|319.85|317.85|319.81|317.81|6
1725204850000|2024-09-01 15:34:10|320.07|318.07|319.84|317.84|320.07|318.07|319.81|317.81|10
1725204860000|2024-09-01 15:34:20|319.85|317.85|319.86|317.86|319.87|317.87|319.84|317.84|11
1725204870000|2024-09-01 15:34:30|319.85|317.85|319.9|317.9|319.9|317.9|319.85|317.85|4
1725204880000|2024-09-01 15:34:40|319.91|317.91|319.86|317.86|319.91|317.91|319.85|317.85|9
1725204890000|2024-09-01 15:34:50|319.88|317.88|319.88|317.88|319.89|317.89|319.86|317.86|9
1725204900000|2024-09-01 15:35:00|319.89|317.89|319.92|317.92|319.92|317.92|319.88|317.88|9
1725204910000|2024-09-01 15:35:10|319.93|317.93|320.07|318.07|320.07|318.07|319.89|317.89|9
1725204930000|2024-09-01 15:35:30|319.95|317.95|319.96|317.96|320.07|318.07|319.95|317.95|6
1725204940000|2024-09-01 15:35:40|320.07|318.07|320.25|318.25|320.25|318.25|320.01|318.01|7
1725204950000|2024-09-01 15:35:50|320.23|318.23|320.24|318.24|320.25|318.25|320.21|318.21|5
1725204960000|2024-09-01 15:36:00|320.25|318.25|320.25|318.25|320.25|318.25|320.25|318.25|1
1725204970000|2024-09-01 15:36:10|320.26|318.26|320.33|318.33|320.33|318.33|320.22|318.22|8
1725204980000|2024-09-01 15:36:20|320.34|318.34|320.33|318.33|320.34|318.34|320.26|318.26|14
1725204990000|2024-09-01 15:36:30|320.32|318.32|320.4|318.4|320.42|318.42|320.3|318.3|16
1725205000000|2024-09-01 15:36:40|320.39|318.39|320.27|318.27|320.39|318.39|320.25|318.25|19
1725205010000|2024-09-01 15:36:50|320.28|318.28|320.25|318.25|320.28|318.28|320.25|318.25|5
1725205020000|2024-09-01 15:37:00|320.23|318.23|320.48|318.48|320.51|318.51|320.22|318.22|24
1725205030000|2024-09-01 15:37:10|320.47|318.47|320.5|318.5|320.51|318.51|320.46|318.46|11
1725205040000|2024-09-01 15:37:20|320.49|318.49|320.49|318.49|320.5|318.5|320.39|318.39|20
1725205050000|2024-09-01 15:37:30|320.48|318.48|320.55|318.55|320.63|318.63|320.48|318.48|14
1725205060000|2024-09-01 15:37:40|320.53|318.53|320.38|318.38|320.57|318.57|320.36|318.36|17
1725205070000|2024-09-01 15:37:50|320.39|318.39|320.5|318.5|320.53|318.53|320.39|318.39|18
1725205080000|2024-09-01 15:38:00|320.51|318.51|320.52|318.52|320.53|318.53|320.45|318.45|18
1725205090000|2024-09-01 15:38:10|320.51|318.51|320.61|318.61|320.66|318.66|320.5|318.5|16
1725205100000|2024-09-01 15:38:20|320.65|318.65|320.68|318.68|320.73|318.73|320.63|318.63|20
1725205110000|2024-09-01 15:38:30|320.69|318.69|320.8|318.8|320.8|318.8|320.66|318.66|23
1725205120000|2024-09-01 15:38:40|320.79|318.79|320.8|318.8|320.81|318.81|320.73|318.73|21
1725205130000|2024-09-01 15:38:50|320.75|318.75|320.68|318.68|320.77|318.77|320.63|318.63|20
1725205140000|2024-09-01 15:39:00|320.67|318.67|320.6|318.6|320.67|318.67|320.6|318.6|15
1725205150000|2024-09-01 15:39:10|320.59|318.59|320.37|318.37|320.59|318.59|320.34|318.34|27
1725205160000|2024-09-01 15:39:20|320.38|318.38|320.41|318.41|320.41|318.41|320.32|318.32|16
1725205170000|2024-09-01 15:39:30|320.44|318.44|320.31|318.31|320.44|318.44|320.31|318.31|19
1725205180000|2024-09-01 15:39:40|320.3|318.3|320.35|318.35|320.35|318.35|320.27|318.27|14
1725205190000|2024-09-01 15:39:50|320.34|318.34|320.53|318.53|320.53|318.53|320.34|318.34|17
1725205200000|2024-09-01 15:40:00|320.54|318.54|320.47|318.47|320.59|318.59|320.46|318.46|14
1725205210000|2024-09-01 15:40:10|320.46|318.46|320.28|318.28|320.46|318.46|320.26|318.26|27
1725205220000|2024-09-01 15:40:20|320.29|318.29|320.39|318.39|320.4|318.4|320.29|318.29|11
1725205230000|2024-09-01 15:40:30|320.4|318.4|320.34|318.34|320.4|318.4|320.28|318.28|22
1725205240000|2024-09-01 15:40:40|320.36|318.36|320.53|318.53|320.53|318.53|320.35|318.35|18
1725205250000|2024-09-01 15:40:50|320.47|318.47|320.61|318.61|320.61|318.61|320.47|318.47|21
1725205260000|2024-09-01 15:41:00|320.63|318.63|320.68|318.68|320.71|318.71|320.63|318.63|12
1725205270000|2024-09-01 15:41:10|320.67|318.67|320.76|318.76|320.76|318.76|320.6|318.6|26
1725205280000|2024-09-01 15:41:20|320.74|318.74|320.66|318.66|320.76|318.76|320.66|318.66|23
1725205290000|2024-09-01 15:41:30|320.65|318.65|320.74|318.74|320.75|318.75|320.63|318.63|14
1725205300000|2024-09-01 15:41:40|320.73|318.73|320.64|318.64|320.78|318.78|320.64|318.64|12
1725205310000|2024-09-01 15:41:50|320.65|318.65|320.45|318.45|320.65|318.65|320.31|318.31|16
1725205320000|2024-09-01 15:42:00|320.46|318.46|320.47|318.47|320.47|318.47|320.4|318.4|21
1725205330000|2024-09-01 15:42:10|320.52|318.52|320.48|318.48|320.68|318.68|320.48|318.48|13
1725205340000|2024-09-01 15:42:20|320.49|318.49|320.64|318.64|320.7|318.7|320.49|318.49|19
1725205350000|2024-09-01 15:42:30|320.63|318.63|320.76|318.76|320.78|318.78|320.62|318.62|19
1725205360000|2024-09-01 15:42:40|320.77|318.77|320.74|318.74|320.84|318.84|320.74|318.74|15
1725205370000|2024-09-01 15:42:50|320.73|318.73|320.82|318.82|320.85|318.85|320.73|318.73|21
1725205380000|2024-09-01 15:43:00|320.84|318.84|320.89|318.89|320.89|318.89|320.84|318.84|6
1725205390000|2024-09-01 15:43:10|320.86|318.86|320.8|318.8|320.89|318.89|320.77|318.77|18
1725205400000|2024-09-01 15:43:20|320.86|318.86|320.89|318.89|320.89|318.89|320.85|318.85|6
1725205410000|2024-09-01 15:43:30|320.9|318.9|320.91|318.91|320.91|318.91|320.9|318.9|2
1725205420000|2024-09-01 15:43:40|320.88|318.88|320.88|318.88|320.89|318.89|320.81|318.81|21
1725205430000|2024-09-01 15:43:50|320.89|318.89|320.82|318.82|320.89|318.89|320.82|318.82|14
1725205440000|2024-09-01 15:44:00|320.77|318.77|320.89|318.89|320.89|318.89|320.77|318.77|12
1725205450000|2024-09-01 15:44:10|320.9|318.9|320.89|318.89|320.91|318.91|320.89|318.89|4
1725205460000|2024-09-01 15:44:20|320.9|318.9|320.89|318.89|320.95|318.95|320.89|318.89|12
1725205470000|2024-09-01 15:44:30|320.91|318.91|321.02|319.02|321.1|319.1|320.91|318.91|22
1725205480000|2024-09-01 15:44:40|321.03|319.03|320.98|318.98|321.04|319.04|320.96|318.96|23
1725205490000|2024-09-01 15:44:50|320.97|318.97|321.05|319.05|321.06|319.06|320.97|318.97|17
1725205500000|2024-09-01 15:45:00|321.04|319.04|321.08|319.08|321.1|319.1|321.02|319.02|22
1725205510000|2024-09-01 15:45:10|321.09|319.09|321.08|319.08|321.14|319.14|320.94|318.94|18
1725205520000|2024-09-01 15:45:20|321.1|319.1|321.1|319.1|321.13|319.13|321.07|319.07|14
1725205530000|2024-09-01 15:45:30|321.16|319.16|321.21|319.21|321.21|319.21|321.1|319.1|16
1725205540000|2024-09-01 15:45:40|321.19|319.19|321.2|319.2|321.2|319.2|321.06|319.06|19
1725205550000|2024-09-01 15:45:50|321.21|319.21|321.13|319.13|321.21|319.21|321.06|319.06|15
1725205560000|2024-09-01 15:46:00|321.15|319.15|321.09|319.09|321.15|319.15|321.08|319.08|17
1725205570000|2024-09-01 15:46:10|321.11|319.11|321.18|319.18|321.18|319.18|321.1|319.1|12
1725205580000|2024-09-01 15:46:20|321.2|319.2|321.35|319.35|321.39|319.39|321.2|319.2|23
1725205590000|2024-09-01 15:46:30|321.32|319.32|321.21|319.21|321.36|319.36|321.21|319.21|23
1725205600000|2024-09-01 15:46:40|321.23|319.23|321.32|319.32|321.33|319.33|321.21|319.21|19
1725205610000|2024-09-01 15:46:50|321.33|319.33|321.31|319.31|321.34|319.34|321.27|319.27|13
1725205620000|2024-09-01 15:47:00|321.3|319.3|321.47|319.47|321.5|319.5|321.26|319.26|30
1725205630000|2024-09-01 15:47:10|321.48|319.48|321.5|319.5|321.51|319.51|321.42|319.42|19
1725205640000|2024-09-01 15:47:20|321.49|319.49|321.87|319.87|321.97|319.97|321.49|319.49|30
1725205650000|2024-09-01 15:47:30|321.89|319.89|322.11|320.11|322.12|320.12|321.82|319.82|20
1725205660000|2024-09-01 15:47:40|322.07|320.07|321.69|319.69|322.14|320.14|321.69|319.69|24
1725205670000|2024-09-01 15:47:50|321.67|319.67|321.61|319.61|321.75|319.75|321.57|319.57|29
1725205680000|2024-09-01 15:48:00|321.54|319.54|321.48|319.48|321.65|319.65|321.39|319.39|29
1725205690000|2024-09-01 15:48:10|321.47|319.47|321.71|319.71|321.78|319.78|321.41|319.41|30
1725205700000|2024-09-01 15:48:20|321.73|319.73|321.63|319.63|321.73|319.73|321.59|319.59|23
1725205710000|2024-09-01 15:48:30|321.62|319.62|321.62|319.62|321.64|319.64|321.49|319.49|25
1725205720000|2024-09-01 15:48:40|321.6|319.6|321.62|319.62|321.73|319.73|321.6|319.6|18
1725205730000|2024-09-01 15:48:50|321.63|319.63|321.69|319.69|321.77|319.77|321.63|319.63|18
1725205740000|2024-09-01 15:49:00|321.71|319.71|321.38|319.38|321.71|319.71|321.37|319.37|25
1725205750000|2024-09-01 15:49:10|321.37|319.37|321.54|319.54|321.54|319.54|321.33|319.33|29
1725205760000|2024-09-01 15:49:20|321.53|319.53|321.43|319.43|321.54|319.54|321.43|319.43|23
1725205770000|2024-09-01 15:49:30|321.45|319.45|321.53|319.53|321.53|319.53|321.41|319.41|27
1725205780000|2024-09-01 15:49:40|321.51|319.51|321.89|319.89|321.92|319.92|321.51|319.51|14
1725205790000|2024-09-01 15:49:50|321.84|319.84|322.02|320.02|322.06|320.06|321.84|319.84|28
1725205800000|2024-09-01 15:50:00|321.97|319.97|322.05|320.05|322.08|320.08|321.92|319.92|27
1725205810000|2024-09-01 15:50:10|322|320|321.83|319.83|322.12|320.12|321.7|319.7|25
1725205820000|2024-09-01 15:50:20|321.84|319.84|321.9|319.9|321.94|319.94|321.63|319.63|31
1725205830000|2024-09-01 15:50:30|321.88|319.88|321.8|319.8|321.88|319.88|321.67|319.67|24
1725205840000|2024-09-01 15:50:40|321.78|319.78|321.84|319.84|321.93|319.93|321.75|319.75|27
1725205850000|2024-09-01 15:50:50|321.89|319.89|321.75|319.75|321.96|319.96|321.75|319.75|25
1725205860000|2024-09-01 15:51:00|321.76|319.76|321.91|319.91|321.91|319.91|321.73|319.73|24
1725205870000|2024-09-01 15:51:10|321.94|319.94|322.06|320.06|322.06|320.06|321.93|319.93|24
1725205880000|2024-09-01 15:51:20|322.04|320.04|322.01|320.01|322.1|320.1|321.96|319.96|35
1725205890000|2024-09-01 15:51:30|322.02|320.02|321.99|319.99|322.08|320.08|321.99|319.99|18
1725205900000|2024-09-01 15:51:40|321.96|319.96|321.88|319.88|322|320|321.88|319.88|27
1725205910000|2024-09-01 15:51:50|321.86|319.86|321.93|319.93|321.93|319.93|321.85|319.85|6
1725205920000|2024-09-01 15:52:00|321.92|319.92|321.71|319.71|321.93|319.93|321.71|319.71|30
1725205930000|2024-09-01 15:52:10|321.67|319.67|321.45|319.45|321.68|319.68|321.42|319.42|23
1725205940000|2024-09-01 15:52:20|321.48|319.48|321.38|319.38|321.54|319.54|321.34|319.34|22
1725205950000|2024-09-01 15:52:30|321.39|319.39|321.34|319.34|321.4|319.4|321.28|319.28|18
1725205960000|2024-09-01 15:52:40|321.33|319.33|321.2|319.2|321.37|319.37|321.18|319.18|23
1725205970000|2024-09-01 15:52:50|321.19|319.19|321.15|319.15|321.25|319.25|321.11|319.11|20
1725205980000|2024-09-01 15:53:00|321.21|319.21|321.03|319.03|321.21|319.21|321.03|319.03|16
1725205990000|2024-09-01 15:53:10|321.04|319.04|321.46|319.46|321.47|319.47|321.04|319.04|26
1725206000000|2024-09-01 15:53:20|321.44|319.44|321.33|319.33|321.46|319.46|321.33|319.33|20
1725206010000|2024-09-01 15:53:30|321.32|319.32|321.28|319.28|321.32|319.32|321.25|319.25|17
1725206020000|2024-09-01 15:53:40|321.31|319.31|321.35|319.35|321.39|319.39|321.28|319.28|22
1725206030000|2024-09-01 15:53:50|321.36|319.36|321.25|319.25|321.41|319.41|321.24|319.24|18
1725206040000|2024-09-01 15:54:00|321.22|319.22|321.11|319.11|321.26|319.26|321.11|319.11|21
1725206050000|2024-09-01 15:54:10|321.16|319.16|321.02|319.02|321.16|319.16|321.01|319.01|18
1725206060000|2024-09-01 15:54:20|321.03|319.03|320.97|318.97|321.1|319.1|320.97|318.97|13
1725206070000|2024-09-01 15:54:30|320.96|318.96|321.12|319.12|321.13|319.13|320.96|318.96|27
1725206080000|2024-09-01 15:54:40|321.14|319.14|321.14|319.14|321.23|319.23|321.12|319.12|17
1725206090000|2024-09-01 15:54:50|321.16|319.16|321.15|319.15|321.16|319.16|321.11|319.11|19
1725206100000|2024-09-01 15:55:00|321.14|319.14|321.28|319.28|321.31|319.31|321.13|319.13|21
1725206110000|2024-09-01 15:55:10|321.25|319.25|321.22|319.22|321.28|319.28|321.18|319.18|14
1725206120000|2024-09-01 15:55:20|321.2|319.2|321.2|319.2|321.29|319.29|321.2|319.2|15
1725206130000|2024-09-01 15:55:30|321.16|319.16|320.95|318.95|321.16|319.16|320.95|318.95|18
1725206140000|2024-09-01 15:55:40|320.94|318.94|320.95|318.95|320.98|318.98|320.92|318.92|10
1725206150000|2024-09-01 15:55:50|320.97|318.97|320.94|318.94|320.98|318.98|320.93|318.93|16
1725206160000|2024-09-01 15:56:00|320.92|318.92|320.9|318.9|320.95|318.95|320.86|318.86|13
1725206170000|2024-09-01 15:56:10|320.89|318.89|320.98|318.98|320.98|318.98|320.88|318.88|10
1725206180000|2024-09-01 15:56:20|320.99|318.99|320.96|318.96|321.09|319.09|320.94|318.94|20
1725206190000|2024-09-01 15:56:30|320.95|318.95|320.86|318.86|320.97|318.97|320.86|318.86|14
1725206200000|2024-09-01 15:56:40|320.85|318.85|320.76|318.76|320.85|318.85|320.74|318.74|16
1725206210000|2024-09-01 15:56:50|320.77|318.77|320.78|318.78|320.78|318.78|320.77|318.77|4
1725206220000|2024-09-01 15:57:00|320.83|318.83|320.86|318.86|320.94|318.94|320.78|318.78|20
1725206230000|2024-09-01 15:57:10|320.85|318.85|320.85|318.85|320.87|318.87|320.84|318.84|7
1725206240000|2024-09-01 15:57:20|320.82|318.82|320.79|318.79|320.82|318.82|320.79|318.79|3
1725206250000|2024-09-01 15:57:30|320.8|318.8|320.67|318.67|320.8|318.8|320.67|318.67|12
1725206260000|2024-09-01 15:57:40|320.66|318.66|320.69|318.69|320.69|318.69|320.64|318.64|13
1725206270000|2024-09-01 15:57:50|320.68|318.68|320.61|318.61|320.68|318.68|320.59|318.59|8
1725206280000|2024-09-01 15:58:00|320.59|318.59|320.63|318.63|320.63|318.63|320.54|318.54|14
1725206290000|2024-09-01 15:58:10|320.64|318.64|320.6|318.6|320.64|318.64|320.58|318.58|15
1725206300000|2024-09-01 15:58:20|320.66|318.66|320.62|318.62|320.66|318.66|320.58|318.58|17
1725206310000|2024-09-01 15:58:30|320.63|318.63|320.68|318.68|320.69|318.69|320.58|318.58|18
1725206320000|2024-09-01 15:58:40|320.69|318.69|320.8|318.8|320.8|318.8|320.69|318.69|17
1725206330000|2024-09-01 15:58:50|320.78|318.78|320.75|318.75|320.86|318.86|320.75|318.75|17
1725206340000|2024-09-01 15:59:00|320.76|318.76|320.8|318.8|320.84|318.84|320.75|318.75|10
1725206350000|2024-09-01 15:59:10|320.83|318.83|320.98|318.98|320.98|318.98|320.83|318.83|13
1725206360000|2024-09-01 15:59:20|321.01|319.01|320.97|318.97|321.02|319.02|320.96|318.96|21
1725206370000|2024-09-01 15:59:30|320.96|318.96|321|319|321|319|320.9|318.9|17
1725206380000|2024-09-01 15:59:40|321.02|319.02|320.98|318.98|321.02|319.02|320.94|318.94|19
1725206390000|2024-09-01 15:59:50|320.99|318.99|320.95|318.95|321.01|319.01|320.91|318.91|22
1725206400000|2024-09-01 16:00:00|320.96|318.96|321.08|319.08|321.08|319.08|320.92|318.92|21
1725206410000|2024-09-01 16:00:10|321|319|321.17|319.17|321.19|319.19|320.98|318.98|26
1725206420000|2024-09-01 16:00:20|321.14|319.14|321.22|319.22|321.22|319.22|321.14|319.14|17
1725206430000|2024-09-01 16:00:30|321.23|319.23|321.14|319.14|321.23|319.23|321.09|319.09|16
1725206440000|2024-09-01 16:00:40|321.13|319.13|320.99|318.99|321.15|319.15|320.97|318.97|19
1725206450000|2024-09-01 16:00:50|321.02|319.02|320.92|318.92|321.06|319.06|320.91|318.91|17
1725206460000|2024-09-01 16:01:00|320.93|318.93|321|319|321.03|319.03|320.88|318.88|23
1725206470000|2024-09-01 16:01:10|321.04|319.04|321.13|319.13|321.13|319.13|321.02|319.02|24
1725206480000|2024-09-01 16:01:20|321.15|319.15|321.2|319.2|321.21|319.21|321.12|319.12|13
1725206490000|2024-09-01 16:01:30|321.16|319.16|320.99|318.99|321.16|319.16|320.98|318.98|11
1725206500000|2024-09-01 16:01:40|320.97|318.97|321.19|319.19|321.2|319.2|320.97|318.97|21
1725206510000|2024-09-01 16:01:50|321.21|319.21|321.27|319.27|321.27|319.27|321.13|319.13|17
1725206520000|2024-09-01 16:02:00|321.24|319.24|321.19|319.19|321.27|319.27|321.19|319.19|19
1725206530000|2024-09-01 16:02:10|321.16|319.16|321.25|319.25|321.25|319.25|321.1|319.1|17
1725206540000|2024-09-01 16:02:20|321.38|319.38|321.49|319.49|321.52|319.52|321.38|319.38|24
1725206550000|2024-09-01 16:02:30|321.51|319.51|321.23|319.23|321.53|319.53|321.23|319.23|18
1725206560000|2024-09-01 16:02:40|321.22|319.22|321.12|319.12|321.24|319.24|321.1|319.1|23
1725206570000|2024-09-01 16:02:50|321.11|319.11|321.19|319.19|321.19|319.19|321.11|319.11|17
1725206580000|2024-09-01 16:03:00|321.22|319.22|321.27|319.27|321.32|319.32|321.22|319.22|20
1725206590000|2024-09-01 16:03:10|321.26|319.26|321.11|319.11|321.29|319.29|321.09|319.09|22
1725206600000|2024-09-01 16:03:20|321.13|319.13|321.31|319.31|321.32|319.32|321.13|319.13|20
1725206610000|2024-09-01 16:03:30|321.3|319.3|321.31|319.31|321.31|319.31|321.24|319.24|17
1725206620000|2024-09-01 16:03:40|321.32|319.32|321.38|319.38|321.43|319.43|321.32|319.32|16
1725206630000|2024-09-01 16:03:50|321.37|319.37|321.43|319.43|321.49|319.49|321.34|319.34|20
1725206640000|2024-09-01 16:04:00|321.44|319.44|321.47|319.47|321.56|319.56|321.44|319.44|16
1725206650000|2024-09-01 16:04:10|321.45|319.45|321.33|319.33|321.46|319.46|321.33|319.33|30
1725206660000|2024-09-01 16:04:20|321.34|319.34|321.45|319.45|321.45|319.45|321.32|319.32|17
1725206670000|2024-09-01 16:04:30|321.48|319.48|321.65|319.65|321.69|319.69|321.48|319.48|20
1725206680000|2024-09-01 16:04:40|321.64|319.64|321.6|319.6|321.67|319.67|321.57|319.57|25
1725206690000|2024-09-01 16:04:50|321.61|319.61|321.8|319.8|321.82|319.82|321.61|319.61|28
1725206700000|2024-09-01 16:05:00|321.78|319.78|321.81|319.81|322.08|320.08|321.78|319.78|24
1725206710000|2024-09-01 16:05:10|321.78|319.78|321.91|319.91|321.91|319.91|321.73|319.73|33
1725206720000|2024-09-01 16:05:20|321.9|319.9|321.87|319.87|321.95|319.95|321.87|319.87|21
1725206730000|2024-09-01 16:05:30|321.86|319.86|321.68|319.68|321.86|319.86|321.68|319.68|24
1725206740000|2024-09-01 16:05:40|321.71|319.71|321.74|319.74|321.78|319.78|321.7|319.7|18
1725206750000|2024-09-01 16:05:50|321.75|319.75|321.86|319.86|321.86|319.86|321.75|319.75|22
1725206760000|2024-09-01 16:06:00|321.79|319.79|321.63|319.63|321.79|319.79|321.53|319.53|27
1725206770000|2024-09-01 16:06:10|321.61|319.61|321.61|319.61|321.71|319.71|321.59|319.59|22
1725206780000|2024-09-01 16:06:20|321.53|319.53|321.5|319.5|321.59|319.59|321.42|319.42|26
1725206790000|2024-09-01 16:06:30|321.49|319.49|321.54|319.54|321.55|319.55|321.41|319.41|21
1725206800000|2024-09-01 16:06:40|321.53|319.53|321.56|319.56|321.58|319.58|321.45|319.45|13
1725206810000|2024-09-01 16:06:50|321.57|319.57|321.51|319.51|321.58|319.58|321.51|319.51|11
1725206820000|2024-09-01 16:07:00|321.52|319.52|321.53|319.53|321.58|319.58|321.48|319.48|21
1725206830000|2024-09-01 16:07:10|321.55|319.55|321.59|319.59|321.59|319.59|321.43|319.43|27
1725206840000|2024-09-01 16:07:20|321.6|319.6|321.55|319.55|321.64|319.64|321.52|319.52|22
1725206850000|2024-09-01 16:07:30|321.52|319.52|321.57|319.57|321.57|319.57|321.5|319.5|15
1725206860000|2024-09-01 16:07:40|321.56|319.56|321.66|319.66|321.7|319.7|321.56|319.56|18
1725206870000|2024-09-01 16:07:50|321.67|319.67|321.59|319.59|321.67|319.67|321.58|319.58|12
1725206880000|2024-09-01 16:08:00|321.55|319.55|321.46|319.46|321.59|319.59|321.46|319.46|22
1725206890000|2024-09-01 16:08:10|321.47|319.47|321.33|319.33|321.52|319.52|321.33|319.33|11
1725206900000|2024-09-01 16:08:20|321.37|319.37|321.45|319.45|321.48|319.48|321.36|319.36|25
1725206910000|2024-09-01 16:08:30|321.44|319.44|321.41|319.41|321.45|319.45|321.37|319.37|16
1725206920000|2024-09-01 16:08:40|321.4|319.4|321.29|319.29|321.4|319.4|321.28|319.28|22
1725206930000|2024-09-01 16:08:50|321.3|319.3|321.29|319.29|321.33|319.33|321.22|319.22|22
1725206940000|2024-09-01 16:09:00|321.28|319.28|321.21|319.21|321.28|319.28|321.14|319.14|19
1725206950000|2024-09-01 16:09:10|321.23|319.23|321.24|319.24|321.28|319.28|321.22|319.22|19
1725206960000|2024-09-01 16:09:20|321.23|319.23|321.35|319.35|321.35|319.35|321.22|319.22|21
1725206970000|2024-09-01 16:09:30|321.36|319.36|321.5|319.5|321.52|319.52|321.36|319.36|13
1725206980000|2024-09-01 16:09:40|321.52|319.52|321.53|319.53|321.53|319.53|321.49|319.49|21
1725206990000|2024-09-01 16:09:50|321.51|319.51|321.59|319.59|321.59|319.59|321.51|319.51|14
1725207000000|2024-09-01 16:10:00|321.58|319.58|321.64|319.64|321.64|319.64|321.55|319.55|16
1725207010000|2024-09-01 16:10:10|321.63|319.63|321.51|319.51|321.64|319.64|321.42|319.42|22
1725207020000|2024-09-01 16:10:20|321.52|319.52|321.5|319.5|321.52|319.52|321.43|319.43|18
1725207030000|2024-09-01 16:10:30|321.51|319.51|321.51|319.51|321.54|319.54|321.39|319.39|22
1725207040000|2024-09-01 16:10:40|321.49|319.49|321.46|319.46|321.51|319.51|321.46|319.46|13
1725207050000|2024-09-01 16:10:50|321.43|319.43|321.62|319.62|321.62|319.62|321.43|319.43|24
1725207060000|2024-09-01 16:11:00|321.61|319.61|321.57|319.57|321.61|319.61|321.54|319.54|19
1725207070000|2024-09-01 16:11:10|321.56|319.56|321.5|319.5|321.59|319.59|321.45|319.45|20
1725207080000|2024-09-01 16:11:20|321.49|319.49|321.56|319.56|321.56|319.56|321.49|319.49|6
1725207090000|2024-09-01 16:11:30|321.59|319.59|321.72|319.72|321.76|319.76|321.59|319.59|23
1725207100000|2024-09-01 16:11:40|321.71|319.71|321.7|319.7|321.71|319.71|321.67|319.67|17
1725207110000|2024-09-01 16:11:50|321.71|319.71|321.75|319.75|321.78|319.78|321.7|319.7|19
1725207120000|2024-09-01 16:12:00|321.74|319.74|321.93|319.93|321.93|319.93|321.74|319.74|11
1725207130000|2024-09-01 16:12:10|321.97|319.97|322.07|320.07|322.14|320.14|321.97|319.97|19
1725207140000|2024-09-01 16:12:20|322.03|320.03|321.95|319.95|322.03|320.03|321.93|319.93|13
1725207150000|2024-09-01 16:12:30|321.96|319.96|322.02|320.02|322.02|320.02|321.9|319.9|21
1725207160000|2024-09-01 16:12:40|322.01|320.01|322.15|320.15|322.15|320.15|322|320|13
1725207170000|2024-09-01 16:12:50|322.14|320.14|322.15|320.15|322.15|320.15|322.11|320.11|13
1725207180000|2024-09-01 16:13:00|322.17|320.17|322.18|320.18|322.19|320.19|322.17|320.17|4
1725207190000|2024-09-01 16:13:10|322.16|320.16|322.19|320.19|322.19|320.19|322.14|320.14|19
1725207200000|2024-09-01 16:13:20|322.2|320.2|322.21|320.21|322.21|320.21|322.2|320.2|2
1725207210000|2024-09-01 16:13:30|322.2|320.2|322.19|320.19|322.21|320.21|322.19|320.19|6
1725207220000|2024-09-01 16:13:40|322.18|320.18|322.19|320.19|322.19|320.19|322.18|320.18|2
1725207240000|2024-09-01 16:14:00|322.18|320.18|322.19|320.19|322.19|320.19|322.16|320.16|5
1725207250000|2024-09-01 16:14:10|322.2|320.2|322.2|320.2|322.2|320.2|322.2|320.2|1
1725207260000|2024-09-01 16:14:20|322.19|320.19|322.2|320.2|322.2|320.2|322.19|320.19|2
1725207270000|2024-09-01 16:14:30|322.22|320.22|322.2|320.2|322.23|320.23|322.2|320.2|3
1725207280000|2024-09-01 16:14:40|322.19|320.19|322.13|320.13|322.19|320.19|322.07|320.07|14
1725207290000|2024-09-01 16:14:50|322.14|320.14|322.2|320.2|322.21|320.21|322.13|320.13|12
1725207300000|2024-09-01 16:15:00|322.18|320.18|322.2|320.2|322.22|320.22|322.1|320.1|18
1725207310000|2024-09-01 16:15:10|322.21|320.21|322.23|320.23|322.23|320.23|322.21|320.21|5
1725207320000|2024-09-01 16:15:20|322.22|320.22|322.12|320.12|322.22|320.22|322.1|320.1|11
1725207330000|2024-09-01 16:15:30|322.11|320.11|321.86|319.86|322.11|320.11|321.85|319.85|11
1725207340000|2024-09-01 16:15:40|321.85|319.85|321.83|319.83|321.85|319.85|321.72|319.72|21
1725207350000|2024-09-01 16:15:50|321.82|319.82|321.81|319.81|321.88|319.88|321.81|319.81|11
1725207360000|2024-09-01 16:16:00|321.82|319.82|321.75|319.75|321.92|319.92|321.75|319.75|25
1725207370000|2024-09-01 16:16:10|321.73|319.73|321.68|319.68|321.75|319.75|321.61|319.61|22
1725207380000|2024-09-01 16:16:20|321.69|319.69|321.66|319.66|321.72|319.72|321.63|319.63|23
1725207390000|2024-09-01 16:16:30|321.67|319.67|321.7|319.7|321.74|319.74|321.66|319.66|18
1725207400000|2024-09-01 16:16:40|321.71|319.71|321.59|319.59|321.71|319.71|321.54|319.54|24
1725207410000|2024-09-01 16:16:50|321.58|319.58|321.4|319.4|321.6|319.6|321.4|319.4|25
1725207420000|2024-09-01 16:17:00|321.38|319.38|321.48|319.48|321.5|319.5|321.29|319.29|21
1725207430000|2024-09-01 16:17:10|321.49|319.49|321.56|319.56|321.63|319.63|321.48|319.48|29
1725207440000|2024-09-01 16:17:20|321.53|319.53|321.57|319.57|321.61|319.61|321.52|319.52|19
1725207450000|2024-09-01 16:17:30|321.59|319.59|321.52|319.52|321.61|319.61|321.52|319.52|19
1725207460000|2024-09-01 16:17:40|321.55|319.55|321.45|319.45|321.56|319.56|321.45|319.45|7
1725207470000|2024-09-01 16:17:50|321.49|319.49|321.43|319.43|321.49|319.49|321.43|319.43|6
1725207480000|2024-09-01 16:18:00|321.39|319.39|321.28|319.28|321.39|319.39|321.24|319.24|16
1725207490000|2024-09-01 16:18:10|321.27|319.27|321.1|319.1|321.27|319.27|321.09|319.09|21
1725207500000|2024-09-01 16:18:20|321.06|319.06|321.11|319.11|321.11|319.11|321.02|319.02|9
1725207510000|2024-09-01 16:18:30|321.1|319.1|321.31|319.31|321.34|319.34|321.09|319.09|15
1725207520000|2024-09-01 16:18:40|321.32|319.32|321.14|319.14|321.32|319.32|321.12|319.12|13
1725207530000|2024-09-01 16:18:50|321.13|319.13|321.2|319.2|321.21|319.21|321.01|319.01|25
1725207540000|2024-09-01 16:19:00|321.21|319.21|320.99|318.99|321.23|319.23|320.97|318.97|26
1725207550000|2024-09-01 16:19:10|320.93|318.93|320.91|318.91|320.93|318.93|320.77|318.77|23
1725207560000|2024-09-01 16:19:20|320.92|318.92|320.9|318.9|320.92|318.92|320.84|318.84|15
1725207570000|2024-09-01 16:19:30|320.91|318.91|321.05|319.05|321.12|319.12|320.91|318.91|24
1725207580000|2024-09-01 16:19:40|321.06|319.06|321.07|319.07|321.13|319.13|321.05|319.05|13
1725207590000|2024-09-01 16:19:50|321.06|319.06|321.12|319.12|321.13|319.13|321|319|27
1725207600000|2024-09-01 16:20:00|321.13|319.13|321.06|319.06|321.13|319.13|321.02|319.02|18
1725207610000|2024-09-01 16:20:10|321.03|319.03|321.01|319.01|321.06|319.06|320.96|318.96|24
1725207620000|2024-09-01 16:20:20|321|319|320.82|318.82|321|319|320.82|318.82|11
1725207630000|2024-09-01 16:20:30|320.84|318.84|320.95|318.95|320.96|318.96|320.84|318.84|19
1725207640000|2024-09-01 16:20:40|320.94|318.94|320.87|318.87|320.95|318.95|320.87|318.87|21
1725207650000|2024-09-01 16:20:50|320.85|318.85|320.88|318.88|320.94|318.94|320.85|318.85|7
1725207660000|2024-09-01 16:21:00|320.87|318.87|320.83|318.83|320.88|318.88|320.79|318.79|19
1725207670000|2024-09-01 16:21:10|320.84|318.84|320.95|318.95|320.96|318.96|320.84|318.84|21
1725207680000|2024-09-01 16:21:20|320.94|318.94|320.88|318.88|320.94|318.94|320.85|318.85|21
1725207690000|2024-09-01 16:21:30|320.9|318.9|320.95|318.95|320.95|318.95|320.87|318.87|14
1725207700000|2024-09-01 16:21:40|320.92|318.92|320.84|318.84|320.92|318.92|320.81|318.81|22
1725207710000|2024-09-01 16:21:50|320.83|318.83|320.78|318.78|320.85|318.85|320.76|318.76|17
1725207720000|2024-09-01 16:22:00|320.79|318.79|320.73|318.73|320.81|318.81|320.72|318.72|26
1725207730000|2024-09-01 16:22:10|320.72|318.72|320.72|318.72|320.76|318.76|320.71|318.71|8
1725207740000|2024-09-01 16:22:20|320.7|318.7|320.91|318.91|320.91|318.91|320.7|318.7|16
1725207750000|2024-09-01 16:22:30|320.9|318.9|320.98|318.98|320.98|318.98|320.86|318.86|20
1725207760000|2024-09-01 16:22:40|320.97|318.97|320.86|318.86|320.99|318.99|320.8|318.8|24
1725207770000|2024-09-01 16:22:50|320.85|318.85|320.87|318.87|320.87|318.87|320.81|318.81|20
1725207780000|2024-09-01 16:23:00|320.88|318.88|320.78|318.78|320.88|318.88|320.78|318.78|13
1725207790000|2024-09-01 16:23:10|320.76|318.76|320.74|318.74|320.77|318.77|320.71|318.71|10
1725207800000|2024-09-01 16:23:20|320.77|318.77|320.72|318.72|320.77|318.77|320.7|318.7|11
1725207810000|2024-09-01 16:23:30|320.71|318.71|320.7|318.7|320.74|318.74|320.67|318.67|12
1725207820000|2024-09-01 16:23:40|320.69|318.69|320.68|318.68|320.73|318.73|320.61|318.61|19
1725207830000|2024-09-01 16:23:50|320.66|318.66|320.51|318.51|320.66|318.66|320.51|318.51|8
1725207840000|2024-09-01 16:24:00|320.53|318.53|320.59|318.59|320.6|318.6|320.52|318.52|16
1725207850000|2024-09-01 16:24:10|320.6|318.6|320.62|318.62|320.63|318.63|320.6|318.6|7
1725207860000|2024-09-01 16:24:20|320.61|318.61|320.59|318.59|320.61|318.61|320.58|318.58|8
1725207870000|2024-09-01 16:24:30|320.58|318.58|320.62|318.62|320.62|318.62|320.58|318.58|5
1725207880000|2024-09-01 16:24:40|320.61|318.61|320.42|318.42|320.61|318.61|320.42|318.42|11
1725207890000|2024-09-01 16:24:50|320.43|318.43|320.4|318.4|320.49|318.49|320.37|318.37|18
1725207900000|2024-09-01 16:25:00|320.39|318.39|320.33|318.33|320.44|318.44|320.33|318.33|16
1725207910000|2024-09-01 16:25:10|320.3|318.3|320.45|318.45|320.45|318.45|320.26|318.26|13
1725207920000|2024-09-01 16:25:20|320.42|318.42|320.38|318.38|320.42|318.42|320.37|318.37|9
1725207930000|2024-09-01 16:25:30|320.35|318.35|320.19|318.19|320.35|318.35|320.19|318.19|14
1725207940000|2024-09-01 16:25:40|320.18|318.18|320.1|318.1|320.18|318.18|320.1|318.1|12
1725207950000|2024-09-01 16:25:50|320.11|318.11|320.16|318.16|320.16|318.16|320.1|318.1|11
1725207960000|2024-09-01 16:26:00|320.2|318.2|320.21|318.21|320.22|318.22|320.2|318.2|4
1725207970000|2024-09-01 16:26:10|320.22|318.22|320.12|318.12|320.22|318.22|320.1|318.1|16
1725207980000|2024-09-01 16:26:20|320.13|318.13|320.08|318.08|320.14|318.14|320.08|318.08|11
1725207990000|2024-09-01 16:26:30|320.09|318.09|320.17|318.17|320.17|318.17|320.09|318.09|11
1725208000000|2024-09-01 16:26:40|320.16|318.16|320.11|318.11|320.16|318.16|320.11|318.11|8
1725208010000|2024-09-01 16:26:50|320.1|318.1|320.09|318.09|320.1|318.1|320.08|318.08|4
1725208020000|2024-09-01 16:27:00|320.1|318.1|320.18|318.18|320.2|318.2|320.1|318.1|11
1725208030000|2024-09-01 16:27:10|320.17|318.17|320.12|318.12|320.18|318.18|320.11|318.11|20
1725208040000|2024-09-01 16:27:20|320.13|318.13|320.17|318.17|320.19|318.19|320.13|318.13|12
1725208050000|2024-09-01 16:27:30|320.16|318.16|320.12|318.12|320.16|318.16|320.07|318.07|11
1725208060000|2024-09-01 16:27:40|320.13|318.13|320.11|318.11|320.14|318.14|320.1|318.1|5
1725208070000|2024-09-01 16:27:50|320.1|318.1|320.09|318.09|320.11|318.11|320.09|318.09|10
1725208080000|2024-09-01 16:28:00|320.1|318.1|320.07|318.07|320.11|318.11|320.07|318.07|8
1725208090000|2024-09-01 16:28:10|320.05|318.05|319.98|317.98|320.05|318.05|319.97|317.97|14
1725208100000|2024-09-01 16:28:20|319.99|317.99|320.08|318.08|320.08|318.08|319.99|317.99|21
1725208110000|2024-09-01 16:28:30|320.09|318.09|320.09|318.09|320.19|318.19|320.09|318.09|13
1725208120000|2024-09-01 16:28:40|320.05|318.05|319.97|317.97|320.05|318.05|319.96|317.96|11
1725208130000|2024-09-01 16:28:50|319.96|317.96|319.93|317.93|319.96|317.96|319.93|317.93|10
1725208140000|2024-09-01 16:29:00|319.91|317.91|319.89|317.89|319.93|317.93|319.87|317.87|15
1725208150000|2024-09-01 16:29:10|319.87|317.87|319.85|317.85|319.87|317.87|319.77|317.77|10
1725208160000|2024-09-01 16:29:20|319.88|317.88|319.87|317.87|319.91|317.91|319.85|317.85|8
1725208170000|2024-09-01 16:29:30|319.88|317.88|320.02|318.02|320.02|318.02|319.88|317.88|8
1725208180000|2024-09-01 16:29:40|320.04|318.04|320.16|318.16|320.16|318.16|320.04|318.04|9
1725208190000|2024-09-01 16:29:50|320.18|318.18|320.12|318.12|320.18|318.18|320.05|318.05|18
1725208200000|2024-09-01 16:30:00|320.14|318.14|320.09|318.09|320.19|318.19|320.08|318.08|16
1725208210000|2024-09-01 16:30:10|320.07|318.07|320.13|318.13|320.14|318.14|320.05|318.05|16
1725208220000|2024-09-01 16:30:20|320.1|318.1|320.07|318.07|320.12|318.12|320.05|318.05|15
1725208230000|2024-09-01 16:30:30|320.08|318.08|320.06|318.06|320.1|318.1|320.01|318.01|16
1725208240000|2024-09-01 16:30:40|320.07|318.07|320.07|318.07|320.09|318.09|320.03|318.03|22
1725208250000|2024-09-01 16:30:50|320.04|318.04|319.97|317.97|320.08|318.08|319.96|317.96|9
1725208260000|2024-09-01 16:31:00|319.98|317.98|319.92|317.92|320.02|318.02|319.91|317.91|14
1725208270000|2024-09-01 16:31:10|319.93|317.93|319.95|317.95|319.96|317.96|319.92|317.92|19
1725208280000|2024-09-01 16:31:20|319.96|317.96|320.15|318.15|320.16|318.16|319.96|317.96|18
1725208290000|2024-09-01 16:31:30|320.16|318.16|320.23|318.23|320.23|318.23|320.12|318.12|18
1725208300000|2024-09-01 16:31:40|320.24|318.24|320.32|318.32|320.32|318.32|320.24|318.24|12
1725208310000|2024-09-01 16:31:50|320.3|318.3|320.4|318.4|320.47|318.47|320.29|318.29|18
1725208320000|2024-09-01 16:32:00|320.41|318.41|320.47|318.47|320.57|318.57|320.41|318.41|23
1725208330000|2024-09-01 16:32:10|320.44|318.44|320.53|318.53|320.56|318.56|320.44|318.44|20
1725208340000|2024-09-01 16:32:20|320.56|318.56|320.4|318.4|320.56|318.56|320.39|318.39|16
1725208350000|2024-09-01 16:32:30|320.41|318.41|320.49|318.49|320.5|318.5|320.41|318.41|15
1725208360000|2024-09-01 16:32:40|320.48|318.48|320.31|318.31|320.5|318.5|320.31|318.31|14
1725208370000|2024-09-01 16:32:50|320.32|318.32|320.36|318.36|320.36|318.36|320.29|318.29|14
1725208380000|2024-09-01 16:33:00|320.37|318.37|320.37|318.37|320.38|318.38|320.3|318.3|10
1725208390000|2024-09-01 16:33:10|320.35|318.35|320.44|318.44|320.44|318.44|320.31|318.31|14
1725208400000|2024-09-01 16:33:20|320.48|318.48|320.45|318.45|320.5|318.5|320.43|318.43|9
1725208410000|2024-09-01 16:33:30|320.44|318.44|320.53|318.53|320.6|318.6|320.44|318.44|17
1725208420000|2024-09-01 16:33:40|320.54|318.54|320.67|318.67|320.67|318.67|320.54|318.54|17
1725208430000|2024-09-01 16:33:50|320.68|318.68|320.65|318.65|320.75|318.75|320.64|318.64|10
1725208440000|2024-09-01 16:34:00|320.7|318.7|320.78|318.78|320.78|318.78|320.7|318.7|7
1725208450000|2024-09-01 16:34:10|320.77|318.77|320.71|318.71|320.82|318.82|320.71|318.71|17
1725208460000|2024-09-01 16:34:20|320.74|318.74|320.79|318.79|320.8|318.8|320.74|318.74|14
1725208470000|2024-09-01 16:34:30|320.78|318.78|320.67|318.67|320.82|318.82|320.67|318.67|16
1725208480000|2024-09-01 16:34:40|320.66|318.66|320.65|318.65|320.66|318.66|320.59|318.59|15
1725208490000|2024-09-01 16:34:50|320.66|318.66|320.73|318.73|320.73|318.73|320.65|318.65|7
1725208500000|2024-09-01 16:35:00|320.72|318.72|320.67|318.67|320.72|318.72|320.65|318.65|7
1725208510000|2024-09-01 16:35:10|320.66|318.66|320.73|318.73|320.73|318.73|320.65|318.65|13
1725208520000|2024-09-01 16:35:20|320.72|318.72|320.93|318.93|320.94|318.94|320.72|318.72|17
1725208530000|2024-09-01 16:35:30|320.94|318.94|320.91|318.91|320.94|318.94|320.9|318.9|9
1725208540000|2024-09-01 16:35:40|320.9|318.9|320.89|318.89|320.91|318.91|320.88|318.88|14
1725208550000|2024-09-01 16:35:50|320.88|318.88|320.68|318.68|320.88|318.88|320.68|318.68|10
1725208560000|2024-09-01 16:36:00|320.67|318.67|320.73|318.73|320.85|318.85|320.67|318.67|17
1725208570000|2024-09-01 16:36:10|320.74|318.74|320.72|318.72|320.81|318.81|320.72|318.72|16
1725208580000|2024-09-01 16:36:20|320.71|318.71|320.77|318.77|320.77|318.77|320.65|318.65|12
1725208590000|2024-09-01 16:36:30|320.78|318.78|320.78|318.78|320.78|318.78|320.74|318.74|11
1725208600000|2024-09-01 16:36:40|320.79|318.79|320.78|318.78|320.79|318.79|320.77|318.77|6
1725208610000|2024-09-01 16:36:50|320.79|318.79|320.83|318.83|320.83|318.83|320.79|318.79|2
1725208620000|2024-09-01 16:37:00|320.85|318.85|320.78|318.78|320.95|318.95|320.77|318.77|19
1725208630000|2024-09-01 16:37:10|320.75|318.75|320.81|318.81|320.83|318.83|320.75|318.75|21
1725208640000|2024-09-01 16:37:20|320.8|318.8|320.77|318.77|320.89|318.89|320.77|318.77|18
1725208650000|2024-09-01 16:37:30|320.78|318.78|320.74|318.74|320.78|318.78|320.72|318.72|12
1725208660000|2024-09-01 16:37:40|320.73|318.73|320.73|318.73|320.75|318.75|320.73|318.73|10
1725208670000|2024-09-01 16:37:50|320.72|318.72|320.64|318.64|320.72|318.72|320.59|318.59|11
1725208680000|2024-09-01 16:38:00|320.63|318.63|320.64|318.64|320.65|318.65|320.62|318.62|10
1725208690000|2024-09-01 16:38:10|320.66|318.66|320.75|318.75|320.75|318.75|320.66|318.66|7
1725208700000|2024-09-01 16:38:20|320.79|318.79|320.7|318.7|320.81|318.81|320.68|318.68|18
1725208710000|2024-09-01 16:38:30|320.69|318.69|320.71|318.71|320.71|318.71|320.67|318.67|13
1725208720000|2024-09-01 16:38:40|320.7|318.7|320.71|318.71|320.71|318.71|320.7|318.7|10
1725208730000|2024-09-01 16:38:50|320.7|318.7|320.77|318.77|320.77|318.77|320.7|318.7|14
1725208740000|2024-09-01 16:39:00|320.78|318.78|320.86|318.86|320.88|318.88|320.78|318.78|14
1725208750000|2024-09-01 16:39:10|320.85|318.85|320.84|318.84|320.86|318.86|320.84|318.84|8
1725208760000|2024-09-01 16:39:20|320.81|318.81|320.74|318.74|320.81|318.81|320.73|318.73|13
1725208770000|2024-09-01 16:39:30|320.73|318.73|320.64|318.64|320.73|318.73|320.64|318.64|11
1725208780000|2024-09-01 16:39:40|320.65|318.65|320.6|318.6|320.65|318.65|320.58|318.58|12
1725208790000|2024-09-01 16:39:50|320.61|318.61|320.55|318.55|320.61|318.61|320.54|318.54|14
1725208800000|2024-09-01 16:40:00|320.56|318.56|320.38|318.38|320.56|318.56|320.28|318.28|20
1725208810000|2024-09-01 16:40:10|320.39|318.39|320.53|318.53|320.54|318.54|320.39|318.39|14
1725208820000|2024-09-01 16:40:20|320.49|318.49|320.37|318.37|320.51|318.51|320.37|318.37|11
1725208830000|2024-09-01 16:40:30|320.38|318.38|320.44|318.44|320.46|318.46|320.36|318.36|17
1725208840000|2024-09-01 16:40:40|320.45|318.45|320.43|318.43|320.46|318.46|320.42|318.42|12
1725208850000|2024-09-01 16:40:50|320.45|318.45|320.44|318.44|320.49|318.49|320.43|318.43|7
1725208860000|2024-09-01 16:41:00|320.45|318.45|320.52|318.52|320.54|318.54|320.45|318.45|9
1725208870000|2024-09-01 16:41:10|320.53|318.53|320.54|318.54|320.54|318.54|320.53|318.53|4
1725208880000|2024-09-01 16:41:20|320.52|318.52|320.5|318.5|320.53|318.53|320.49|318.49|10
1725208890000|2024-09-01 16:41:30|320.51|318.51|320.54|318.54|320.56|318.56|320.51|318.51|10
1725208900000|2024-09-01 16:41:40|320.53|318.53|320.53|318.53|320.55|318.55|320.46|318.46|21
1725208910000|2024-09-01 16:41:50|320.52|318.52|320.57|318.57|320.57|318.57|320.46|318.46|16
1725208920000|2024-09-01 16:42:00|320.63|318.63|320.56|318.56|320.63|318.63|320.54|318.54|13
1725208930000|2024-09-01 16:42:10|320.55|318.55|320.56|318.56|320.56|318.56|320.54|318.54|6
1725208940000|2024-09-01 16:42:20|320.55|318.55|320.51|318.51|320.55|318.55|320.51|318.51|3
1725208950000|2024-09-01 16:42:30|320.5|318.5|320.48|318.48|320.51|318.51|320.47|318.47|9
1725208960000|2024-09-01 16:42:40|320.47|318.47|320.45|318.45|320.47|318.47|320.45|318.45|5
1725208970000|2024-09-01 16:42:50|320.44|318.44|320.32|318.32|320.44|318.44|320.31|318.31|7
1725208980000|2024-09-01 16:43:00|320.3|318.3|320.18|318.18|320.3|318.3|320.17|318.17|10
1725208990000|2024-09-01 16:43:10|320.21|318.21|320.26|318.26|320.26|318.26|320.21|318.21|7
1725209000000|2024-09-01 16:43:20|320.25|318.25|320.16|318.16|320.25|318.25|320.16|318.16|9
1725209010000|2024-09-01 16:43:30|320.15|318.15|320.06|318.06|320.15|318.15|320.06|318.06|4
1725209020000|2024-09-01 16:43:40|320.05|318.05|320.13|318.13|320.13|318.13|320.04|318.04|10
1725209030000|2024-09-01 16:43:50|320.18|318.18|320.17|318.17|320.18|318.18|320.16|318.16|7
1725209040000|2024-09-01 16:44:00|320.15|318.15|320.05|318.05|320.15|318.15|319.98|317.98|16
1725209050000|2024-09-01 16:44:10|320.06|318.06|320.08|318.08|320.08|318.08|320.03|318.03|11
1725209060000|2024-09-01 16:44:20|320.09|318.09|320.08|318.08|320.1|318.1|320.06|318.06|8
1725209070000|2024-09-01 16:44:30|320.07|318.07|320.17|318.17|320.17|318.17|320.07|318.07|7
1725209080000|2024-09-01 16:44:40|320.18|318.18|320.25|318.25|320.26|318.26|320.17|318.17|14
1725209090000|2024-09-01 16:44:50|320.24|318.24|320.24|318.24|320.24|318.24|320.22|318.22|13
1725209100000|2024-09-01 16:45:00|320.25|318.25|320.17|318.17|320.25|318.25|320.17|318.17|14
1725209110000|2024-09-01 16:45:10|320.2|318.2|320.17|318.17|320.25|318.25|320.17|318.17|11
1725209120000|2024-09-01 16:45:20|320.18|318.18|320.14|318.14|320.2|318.2|320.14|318.14|11
1725209130000|2024-09-01 16:45:30|320.15|318.15|320.11|318.11|320.17|318.17|320.11|318.11|10
1725209140000|2024-09-01 16:45:40|320.1|318.1|320.02|318.02|320.11|318.11|319.98|317.98|18
1725209150000|2024-09-01 16:45:50|320.03|318.03|319.98|317.98|320.06|318.06|319.97|317.97|14
1725209160000|2024-09-01 16:46:00|319.97|317.97|319.91|317.91|320.01|318.01|319.88|317.88|15
1725209170000|2024-09-01 16:46:10|319.92|317.92|319.94|317.94|319.94|317.94|319.83|317.83|11
1725209180000|2024-09-01 16:46:20|319.96|317.96|319.97|317.97|319.97|317.97|319.96|317.96|2
1725209190000|2024-09-01 16:46:30|319.96|317.96|319.96|317.96|319.96|317.96|319.96|317.96|1
1725209200000|2024-09-01 16:46:40|319.97|317.97|319.96|317.96|319.97|317.97|319.96|317.96|4
1725209210000|2024-09-01 16:46:50|319.95|317.95|319.81|317.81|319.97|317.97|319.81|317.81|12
1725209220000|2024-09-01 16:47:00|319.83|317.83|319.74|317.74|319.83|317.83|319.66|317.66|20
1725209230000|2024-09-01 16:47:10|319.73|317.73|319.71|317.71|319.74|317.74|319.71|317.71|9
1725209240000|2024-09-01 16:47:20|319.7|317.7|319.63|317.63|319.71|317.71|319.63|317.63|15
1725209250000|2024-09-01 16:47:30|319.62|317.62|319.69|317.69|319.69|317.69|319.62|317.62|3
1725209260000|2024-09-01 16:47:40|319.72|317.72|319.88|317.88|319.9|317.9|319.72|317.72|12
1725209270000|2024-09-01 16:47:50|319.89|317.89|319.86|317.86|319.89|317.89|319.81|317.81|9
1725209280000|2024-09-01 16:48:00|319.85|317.85|319.82|317.82|319.92|317.92|319.78|317.78|14
1725209290000|2024-09-01 16:48:10|319.81|317.81|319.74|317.74|319.81|317.81|319.74|317.74|4
1725209300000|2024-09-01 16:48:20|319.75|317.75|319.87|317.87|319.87|317.87|319.75|317.75|11
1725209310000|2024-09-01 16:48:30|319.88|317.88|319.89|317.89|319.9|317.9|319.87|317.87|9
1725209320000|2024-09-01 16:48:40|319.86|317.86|319.89|317.89|319.89|317.89|319.8|317.8|14
1725209330000|2024-09-01 16:48:50|319.88|317.88|320.02|318.02|320.02|318.02|319.88|317.88|7
1725209340000|2024-09-01 16:49:00|320.03|318.03|320.12|318.12|320.12|318.12|320.03|318.03|12
1725209350000|2024-09-01 16:49:10|320.13|318.13|320.11|318.11|320.13|318.13|320.09|318.09|14
1725209360000|2024-09-01 16:49:20|320.1|318.1|320.09|318.09|320.11|318.11|320.09|318.09|6
1725209370000|2024-09-01 16:49:30|320.08|318.08|319.99|317.99|320.08|318.08|319.94|317.94|14
1725209380000|2024-09-01 16:49:40|319.95|317.95|319.98|317.98|319.98|317.98|319.92|317.92|11
1725209390000|2024-09-01 16:49:50|319.97|317.97|320.04|318.04|320.08|318.08|319.97|317.97|14
1725209400000|2024-09-01 16:50:00|320.06|318.06|320.03|318.03|320.07|318.07|320.03|318.03|13
1725209410000|2024-09-01 16:50:10|320.02|318.02|319.97|317.97|320.02|318.02|319.94|317.94|11
1725209420000|2024-09-01 16:50:20|319.96|317.96|320.01|318.01|320.01|318.01|319.96|317.96|7
1725209430000|2024-09-01 16:50:30|320.06|318.06|320.02|318.02|320.11|318.11|320|318|9
1725209440000|2024-09-01 16:50:40|320.01|318.01|320.05|318.05|320.08|318.08|320|318|16
1725209450000|2024-09-01 16:50:50|320.04|318.04|319.99|317.99|320.04|318.04|319.99|317.99|10
1725209460000|2024-09-01 16:51:00|319.98|317.98|320.06|318.06|320.06|318.06|319.98|317.98|4
1725209470000|2024-09-01 16:51:10|320.07|318.07|320.1|318.1|320.13|318.13|320.03|318.03|13
1725209480000|2024-09-01 16:51:20|320.11|318.11|320.16|318.16|320.16|318.16|320.11|318.11|14
1725209490000|2024-09-01 16:51:30|320.15|318.15|320.19|318.19|320.21|318.21|320.13|318.13|16
1725209500000|2024-09-01 16:51:40|320.2|318.2|320.21|318.21|320.23|318.23|320.19|318.19|9
1725209510000|2024-09-01 16:51:50|320.19|318.19|320.26|318.26|320.26|318.26|320.19|318.19|7
1725209520000|2024-09-01 16:52:00|320.28|318.28|320.31|318.31|320.31|318.31|320.28|318.28|10
1725209530000|2024-09-01 16:52:10|320.32|318.32|320.44|318.44|320.44|318.44|320.32|318.32|13
1725209540000|2024-09-01 16:52:20|320.47|318.47|320.45|318.45|320.47|318.47|320.44|318.44|14
1725209550000|2024-09-01 16:52:30|320.44|318.44|320.49|318.49|320.49|318.49|320.44|318.44|15
1725209560000|2024-09-01 16:52:40|320.5|318.5|320.45|318.45|320.5|318.5|320.45|318.45|10
1725209570000|2024-09-01 16:52:50|320.46|318.46|320.43|318.43|320.47|318.47|320.43|318.43|8
1725209580000|2024-09-01 16:53:00|320.44|318.44|320.49|318.49|320.49|318.49|320.42|318.42|5
1725209590000|2024-09-01 16:53:10|320.48|318.48|320.48|318.48|320.48|318.48|320.47|318.47|3
1725209600000|2024-09-01 16:53:20|320.49|318.49|320.52|318.52|320.52|318.52|320.49|318.49|3
1725209610000|2024-09-01 16:53:30|320.51|318.51|320.5|318.5|320.51|318.51|320.5|318.5|2
1725209620000|2024-09-01 16:53:40|320.44|318.44|320.42|318.42|320.44|318.44|320.42|318.42|5
1725209630000|2024-09-01 16:53:50|320.43|318.43|320.45|318.45|320.45|318.45|320.41|318.41|5
1725209640000|2024-09-01 16:54:00|320.44|318.44|320.48|318.48|320.48|318.48|320.44|318.44|5
1725209650000|2024-09-01 16:54:10|320.52|318.52|320.59|318.59|320.59|318.59|320.52|318.52|7
1725209660000|2024-09-01 16:54:20|320.63|318.63|320.67|318.67|320.71|318.71|320.63|318.63|16
1725209670000|2024-09-01 16:54:30|320.68|318.68|320.64|318.64|320.69|318.69|320.64|318.64|8
1725209680000|2024-09-01 16:54:40|320.63|318.63|320.59|318.59|320.63|318.63|320.59|318.59|10
1725209690000|2024-09-01 16:54:50|320.54|318.54|320.49|318.49|320.54|318.54|320.49|318.49|4
1725209700000|2024-09-01 16:55:00|320.45|318.45|320.43|318.43|320.5|318.5|320.41|318.41|13
1725209710000|2024-09-01 16:55:10|320.42|318.42|320.38|318.38|320.43|318.43|320.38|318.38|8
1725209720000|2024-09-01 16:55:20|320.39|318.39|320.39|318.39|320.4|318.4|320.38|318.38|11
1725209730000|2024-09-01 16:55:30|320.41|318.41|320.45|318.45|320.47|318.47|320.41|318.41|10
1725209740000|2024-09-01 16:55:40|320.46|318.46|320.43|318.43|320.47|318.47|320.43|318.43|9
1725209750000|2024-09-01 16:55:50|320.44|318.44|320.49|318.49|320.49|318.49|320.44|318.44|8
1725209760000|2024-09-01 16:56:00|320.5|318.5|320.58|318.58|320.58|318.58|320.5|318.5|17
1725209770000|2024-09-01 16:56:10|320.6|318.6|320.55|318.55|320.6|318.6|320.55|318.55|5
1725209780000|2024-09-01 16:56:20|320.54|318.54|320.54|318.54|320.55|318.55|320.49|318.49|10
1725209790000|2024-09-01 16:56:30|320.53|318.53|320.53|318.53|320.53|318.53|320.53|318.53|1
1725209800000|2024-09-01 16:56:40|320.54|318.54|320.58|318.58|320.58|318.58|320.54|318.54|13
1725209810000|2024-09-01 16:56:50|320.59|318.59|320.66|318.66|320.66|318.66|320.59|318.59|11
1725209820000|2024-09-01 16:57:00|320.65|318.65|320.63|318.63|320.65|318.65|320.58|318.58|14
1725209830000|2024-09-01 16:57:10|320.64|318.64|320.65|318.65|320.65|318.65|320.63|318.63|12
1725209840000|2024-09-01 16:57:20|320.66|318.66|320.64|318.64|320.66|318.66|320.64|318.64|9
1725209850000|2024-09-01 16:57:30|320.65|318.65|320.64|318.64|320.65|318.65|320.64|318.64|2
1725209860000|2024-09-01 16:57:40|320.65|318.65|320.5|318.5|320.7|318.7|320.5|318.5|16
1725209870000|2024-09-01 16:57:50|320.49|318.49|320.45|318.45|320.49|318.49|320.45|318.45|11
1725209880000|2024-09-01 16:58:00|320.44|318.44|320.45|318.45|320.45|318.45|320.43|318.43|4
1725209890000|2024-09-01 16:58:10|320.44|318.44|320.4|318.4|320.45|318.45|320.4|318.4|15
1725209900000|2024-09-01 16:58:20|320.41|318.41|320.35|318.35|320.41|318.41|320.34|318.34|9
1725209910000|2024-09-01 16:58:30|320.34|318.34|320.37|318.37|320.37|318.37|320.3|318.3|9
1725209920000|2024-09-01 16:58:40|320.38|318.38|320.47|318.47|320.52|318.52|320.38|318.38|12
1725209930000|2024-09-01 16:58:50|320.46|318.46|320.46|318.46|320.47|318.47|320.45|318.45|11
1725209940000|2024-09-01 16:59:00|320.45|318.45|320.45|318.45|320.49|318.49|320.45|318.45|8
1725209950000|2024-09-01 16:59:10|320.44|318.44|320.44|318.44|320.47|318.47|320.43|318.43|7
1725209960000|2024-09-01 16:59:20|320.45|318.45|320.35|318.35|320.45|318.45|320.34|318.34|10
1725209970000|2024-09-01 16:59:30|320.34|318.34|320.3|318.3|320.34|318.34|320.29|318.29|7
1725209980000|2024-09-01 16:59:40|320.32|318.32|320.29|318.29|320.32|318.32|320.29|318.29|6
1725209990000|2024-09-01 16:59:50|320.28|318.28|320.24|318.24|320.28|318.28|320.2|318.2|9
1725210000000|2024-09-01 17:00:00|320.25|318.25|320.24|318.24|320.28|318.28|320.24|318.24|10
1725210010000|2024-09-01 17:00:10|320.23|318.23|320.18|318.18|320.23|318.23|320.17|318.17|10
1725210020000|2024-09-01 17:00:20|320.17|318.17|320.26|318.26|320.26|318.26|320.16|318.16|9
1725210030000|2024-09-01 17:00:30|320.27|318.27|320.2|318.2|320.27|318.27|320.2|318.2|15
1725210040000|2024-09-01 17:00:40|320.19|318.19|320.2|318.2|320.21|318.21|320.19|318.19|4
1725210050000|2024-09-01 17:00:50|320.21|318.21|320.35|318.35|320.35|318.35|320.21|318.21|12
1725210060000|2024-09-01 17:01:00|320.33|318.33|320.23|318.23|320.33|318.33|320.23|318.23|9
1725210070000|2024-09-01 17:01:10|320.24|318.24|320.23|318.23|320.24|318.24|320.2|318.2|8
1725210080000|2024-09-01 17:01:20|320.24|318.24|320.21|318.21|320.24|318.24|320.21|318.21|6
1725210090000|2024-09-01 17:01:30|320.22|318.22|320.37|318.37|320.37|318.37|320.22|318.22|10
1725210100000|2024-09-01 17:01:40|320.36|318.36|320.31|318.31|320.36|318.36|320.3|318.3|9
1725210110000|2024-09-01 17:01:50|320.3|318.3|320.22|318.22|320.31|318.31|320.2|318.2|13
1725210120000|2024-09-01 17:02:00|320.21|318.21|320.13|318.13|320.21|318.21|320.12|318.12|6
1725210130000|2024-09-01 17:02:10|320.14|318.14|320.2|318.2|320.2|318.2|320.12|318.12|11
1725210140000|2024-09-01 17:02:20|320.25|318.25|320.3|318.3|320.3|318.3|320.25|318.25|8
1725210160000|2024-09-01 17:02:40|320.29|318.29|320.3|318.3|320.31|318.31|320.29|318.29|14
1725210170000|2024-09-01 17:02:50|320.31|318.31|320.45|318.45|320.46|318.46|320.3|318.3|14
1725210180000|2024-09-01 17:03:00|320.46|318.46|320.47|318.47|320.48|318.48|320.46|318.46|6
1725210190000|2024-09-01 17:03:10|320.49|318.49|320.48|318.48|320.49|318.49|320.45|318.45|8
1725210200000|2024-09-01 17:03:20|320.49|318.49|320.5|318.5|320.54|318.54|320.49|318.49|7
1725210210000|2024-09-01 17:03:30|320.52|318.52|320.58|318.58|320.58|318.58|320.52|318.52|9
1725210220000|2024-09-01 17:03:40|320.57|318.57|320.51|318.51|320.57|318.57|320.51|318.51|12
1725210230000|2024-09-01 17:03:50|320.49|318.49|320.39|318.39|320.51|318.51|320.39|318.39|8
1725210240000|2024-09-01 17:04:00|320.42|318.42|320.41|318.41|320.43|318.43|320.41|318.41|3
1725210250000|2024-09-01 17:04:10|320.42|318.42|320.45|318.45|320.45|318.45|320.42|318.42|16
1725210260000|2024-09-01 17:04:20|320.47|318.47|320.54|318.54|320.54|318.54|320.47|318.47|3
1725210270000|2024-09-01 17:04:30|320.55|318.55|320.62|318.62|320.63|318.63|320.55|318.55|6
1725210280000|2024-09-01 17:04:40|320.63|318.63|320.63|318.63|320.63|318.63|320.63|318.63|1
1725210290000|2024-09-01 17:04:50|320.65|318.65|320.6|318.6|320.65|318.65|320.59|318.59|10
1725210300000|2024-09-01 17:05:00|320.58|318.58|320.7|318.7|320.7|318.7|320.56|318.56|8
1725210310000|2024-09-01 17:05:10|320.72|318.72|320.76|318.76|320.76|318.76|320.72|318.72|12
1725210320000|2024-09-01 17:05:20|320.79|318.79|320.79|318.79|320.81|318.81|320.79|318.79|5
1725210330000|2024-09-01 17:05:30|320.78|318.78|320.71|318.71|320.79|318.79|320.7|318.7|11
1725210340000|2024-09-01 17:05:40|320.73|318.73|320.71|318.71|320.73|318.73|320.71|318.71|4
1725210350000|2024-09-01 17:05:50|320.73|318.73|320.84|318.84|320.85|318.85|320.73|318.73|10
1725210360000|2024-09-01 17:06:00|320.85|318.85|320.97|318.97|320.97|318.97|320.85|318.85|10
1725210370000|2024-09-01 17:06:10|320.98|318.98|321.08|319.08|321.08|319.08|320.92|318.92|15
1725210380000|2024-09-01 17:06:20|321.07|319.07|321|319|321.08|319.08|320.99|318.99|8
1725210390000|2024-09-01 17:06:30|320.99|318.99|320.91|318.91|320.99|318.99|320.91|318.91|7
1725210400000|2024-09-01 17:06:40|320.93|318.93|320.92|318.92|320.95|318.95|320.9|318.9|13
1725210410000|2024-09-01 17:06:50|320.94|318.94|320.91|318.91|320.94|318.94|320.9|318.9|9
1725210420000|2024-09-01 17:07:00|320.9|318.9|320.97|318.97|320.97|318.97|320.89|318.89|7
1725210430000|2024-09-01 17:07:10|321.03|319.03|321.03|319.03|321.03|319.03|321.03|319.03|1
1725210440000|2024-09-01 17:07:20|321.02|319.02|321|319|321.02|319.02|320.98|318.98|8
1725210450000|2024-09-01 17:07:30|320.96|318.96|320.97|318.97|320.97|318.97|320.96|318.96|2
1725210460000|2024-09-01 17:07:40|320.98|318.98|320.97|318.97|320.99|318.99|320.97|318.97|11
1725210470000|2024-09-01 17:07:50|320.98|318.98|320.93|318.93|320.98|318.98|320.93|318.93|9
1725210480000|2024-09-01 17:08:00|320.94|318.94|320.92|318.92|320.95|318.95|320.91|318.91|5
1725210490000|2024-09-01 17:08:10|320.94|318.94|320.95|318.95|320.96|318.96|320.93|318.93|7
1725210500000|2024-09-01 17:08:20|320.96|318.96|320.99|318.99|320.99|318.99|320.96|318.96|4
1725210510000|2024-09-01 17:08:30|320.97|318.97|320.96|318.96|320.97|318.97|320.93|318.93|4
1725210520000|2024-09-01 17:08:40|320.97|318.97|321|319|321|319|320.97|318.97|5
1725210530000|2024-09-01 17:08:50|320.99|318.99|320.98|318.98|320.99|318.99|320.98|318.98|14
1725210540000|2024-09-01 17:09:00|320.99|318.99|321|319|321|319|320.94|318.94|10
1725210550000|2024-09-01 17:09:10|321.01|319.01|321|319|321.02|319.02|321|319|7
1725210560000|2024-09-01 17:09:20|320.99|318.99|320.93|318.93|320.99|318.99|320.87|318.87|14
1725210580000|2024-09-01 17:09:40|320.92|318.92|320.93|318.93|320.95|318.95|320.92|318.92|12
1725210590000|2024-09-01 17:09:50|320.92|318.92|320.93|318.93|320.93|318.93|320.92|318.92|2
1725210600000|2024-09-01 17:10:00|320.95|318.95|320.95|318.95|321|319|320.93|318.93|8
1725210610000|2024-09-01 17:10:10|320.96|318.96|321|319|321|319|320.96|318.96|4
1725210620000|2024-09-01 17:10:20|321.01|319.01|320.93|318.93|321.02|319.02|320.93|318.93|11
1725210630000|2024-09-01 17:10:30|320.92|318.92|320.78|318.78|320.92|318.92|320.78|318.78|8
1725210640000|2024-09-01 17:10:40|320.79|318.79|320.72|318.72|320.81|318.81|320.72|318.72|16
1725210650000|2024-09-01 17:10:50|320.7|318.7|320.65|318.65|320.7|318.7|320.64|318.64|6
1725210660000|2024-09-01 17:11:00|320.67|318.67|320.62|318.62|320.69|318.69|320.62|318.62|14
1725210670000|2024-09-01 17:11:10|320.61|318.61|320.65|318.65|320.65|318.65|320.61|318.61|5
1725210680000|2024-09-01 17:11:20|320.66|318.66|320.68|318.68|320.74|318.74|320.66|318.66|10
1725210690000|2024-09-01 17:11:30|320.69|318.69|320.74|318.74|320.75|318.75|320.69|318.69|5
1725210700000|2024-09-01 17:11:40|320.73|318.73|320.84|318.84|320.84|318.84|320.73|318.73|7
1725210710000|2024-09-01 17:11:50|320.85|318.85|320.82|318.82|320.85|318.85|320.82|318.82|2
1725210720000|2024-09-01 17:12:00|320.81|318.81|320.72|318.72|320.81|318.81|320.69|318.69|16
1725210730000|2024-09-01 17:12:10|320.73|318.73|320.78|318.78|320.78|318.78|320.71|318.71|15
1725210740000|2024-09-01 17:12:20|320.77|318.77|320.75|318.75|320.77|318.77|320.73|318.73|9
1725210750000|2024-09-01 17:12:30|320.74|318.74|320.7|318.7|320.75|318.75|320.68|318.68|10
1725210760000|2024-09-01 17:12:40|320.71|318.71|320.7|318.7|320.71|318.71|320.7|318.7|4
1725210770000|2024-09-01 17:12:50|320.71|318.71|320.77|318.77|320.77|318.77|320.71|318.71|10
1725210780000|2024-09-01 17:13:00|320.74|318.74|320.79|318.79|320.81|318.81|320.71|318.71|15
1725210790000|2024-09-01 17:13:10|320.78|318.78|320.82|318.82|320.82|318.82|320.77|318.77|9
1725210800000|2024-09-01 17:13:20|320.81|318.81|320.79|318.79|320.81|318.81|320.79|318.79|7
1725210810000|2024-09-01 17:13:30|320.8|318.8|320.75|318.75|320.8|318.8|320.72|318.72|17
1725210820000|2024-09-01 17:13:40|320.74|318.74|320.72|318.72|320.74|318.74|320.72|318.72|5
1725210830000|2024-09-01 17:13:50|320.71|318.71|320.61|318.61|320.71|318.71|320.61|318.61|8
1725210840000|2024-09-01 17:14:00|320.6|318.6|320.56|318.56|320.6|318.6|320.56|318.56|5
1725210850000|2024-09-01 17:14:10|320.55|318.55|320.52|318.52|320.55|318.55|320.5|318.5|8
1725210860000|2024-09-01 17:14:20|320.51|318.51|320.47|318.47|320.51|318.51|320.46|318.46|10
1725210870000|2024-09-01 17:14:30|320.46|318.46|320.44|318.44|320.46|318.46|320.42|318.42|9
1725210880000|2024-09-01 17:14:40|320.42|318.42|320.43|318.43|320.44|318.44|320.42|318.42|4
1725210890000|2024-09-01 17:14:50|320.42|318.42|320.43|318.43|320.44|318.44|320.41|318.41|12
1725210900000|2024-09-01 17:15:00|320.42|318.42|320.49|318.49|320.51|318.51|320.41|318.41|13
1725210910000|2024-09-01 17:15:10|320.53|318.53|320.56|318.56|320.6|318.6|320.53|318.53|23
1725210920000|2024-09-01 17:15:20|320.55|318.55|320.57|318.57|320.57|318.57|320.55|318.55|21
1725210930000|2024-09-01 17:15:30|320.56|318.56|320.44|318.44|320.56|318.56|320.44|318.44|15
1725210940000|2024-09-01 17:15:40|320.46|318.46|320.45|318.45|320.46|318.46|320.43|318.43|13
1725210950000|2024-09-01 17:15:50|320.43|318.43|320.46|318.46|320.47|318.47|320.43|318.43|13
1725210960000|2024-09-01 17:16:00|320.45|318.45|320.3|318.3|320.45|318.45|320.3|318.3|6
1725210970000|2024-09-01 17:16:10|320.29|318.29|320.27|318.27|320.3|318.3|320.23|318.23|10
1725210980000|2024-09-01 17:16:20|320.26|318.26|320.18|318.18|320.26|318.26|320.18|318.18|4
1725210990000|2024-09-01 17:16:30|320.17|318.17|320.03|318.03|320.17|318.17|320.03|318.03|17
1725211000000|2024-09-01 17:16:40|320.04|318.04|320.03|318.03|320.05|318.05|320.01|318.01|14
1725211010000|2024-09-01 17:16:50|320.02|318.02|319.92|317.92|320.02|318.02|319.91|317.91|12
1725211020000|2024-09-01 17:17:00|319.91|317.91|319.65|317.65|319.92|317.92|319.65|317.65|17
1725211030000|2024-09-01 17:17:10|319.66|317.66|319.72|317.72|319.79|317.79|319.66|317.66|19
1725211040000|2024-09-01 17:17:20|319.7|317.7|319.63|317.63|319.7|317.7|319.61|317.61|12
1725211050000|2024-09-01 17:17:30|319.65|317.65|319.67|317.67|319.71|317.71|319.64|317.64|20
1725211060000|2024-09-01 17:17:40|319.66|317.66|319.64|317.64|319.68|317.68|319.64|317.64|15
1725211070000|2024-09-01 17:17:50|319.63|317.63|319.46|317.46|319.63|317.63|319.44|317.44|17
1725211080000|2024-09-01 17:18:00|319.45|317.45|319.34|317.34|319.45|317.45|319.34|317.34|11
1725211090000|2024-09-01 17:18:10|319.33|317.33|319.31|317.31|319.36|317.36|319.3|317.3|18
1725211100000|2024-09-01 17:18:20|319.33|317.33|319.29|317.29|319.33|317.33|319.26|317.26|24
1725211110000|2024-09-01 17:18:30|319.3|317.3|319.38|317.38|319.4|317.4|319.3|317.3|14
1725211120000|2024-09-01 17:18:40|319.37|317.37|319.34|317.34|319.49|317.49|319.28|317.28|19
1725211130000|2024-09-01 17:18:50|319.33|317.33|319.29|317.29|319.34|317.34|319.29|317.29|10
1725211140000|2024-09-01 17:19:00|319.28|317.28|319.21|317.21|319.31|317.31|319.19|317.19|13
1725211150000|2024-09-01 17:19:10|319.23|317.23|319.24|317.24|319.27|317.27|319.23|317.23|15
1725211160000|2024-09-01 17:19:20|319.25|317.25|319.24|317.24|319.25|317.25|319.21|317.21|20
1725211170000|2024-09-01 17:19:30|319.23|317.23|319.17|317.17|319.24|317.24|319.17|317.17|10
1725211180000|2024-09-01 17:19:40|319.16|317.16|319.12|317.12|319.16|317.16|319.07|317.07|13
1725211190000|2024-09-01 17:19:50|319.11|317.11|319.08|317.08|319.11|317.11|319.02|317.02|13
1725211200000|2024-09-01 17:20:00|319.09|317.09|319.12|317.12|319.12|317.12|319|317|17
1725211210000|2024-09-01 17:20:10|319.11|317.11|319.29|317.29|319.3|317.3|319.11|317.11|15
1725211220000|2024-09-01 17:20:20|319.3|317.3|319.19|317.19|319.33|317.33|319.19|317.19|22
1725211230000|2024-09-01 17:20:30|319.18|317.18|319.02|317.02|319.18|317.18|319.02|317.02|10
1725211240000|2024-09-01 17:20:40|319.01|317.01|318.8|316.8|319.05|317.05|318.8|316.8|19
1725211250000|2024-09-01 17:20:50|318.79|316.79|318.69|316.69|318.79|316.79|318.65|316.65|15
1725211260000|2024-09-01 17:21:00|318.7|316.7|318.5|316.5|318.74|316.74|318.49|316.49|26
1725211270000|2024-09-01 17:21:10|318.49|316.49|318.37|316.37|318.56|316.56|318.37|316.37|16
1725211280000|2024-09-01 17:21:20|318.38|316.38|318.32|316.32|318.4|316.4|318.24|316.24|28
1725211290000|2024-09-01 17:21:30|318.3|316.3|318.15|316.15|318.3|316.3|317.99|315.99|24
1725211300000|2024-09-01 17:21:40|318.22|316.22|318.14|316.14|318.22|316.22|318.08|316.08|20
1725211310000|2024-09-01 17:21:50|318.13|316.13|318.1|316.1|318.13|316.13|318.09|316.09|15
1725211320000|2024-09-01 17:22:00|318.07|316.07|317.84|315.84|318.08|316.08|317.84|315.84|27
1725211330000|2024-09-01 17:22:10|317.86|315.86|317.94|315.94|317.99|315.99|317.81|315.81|20
1725211340000|2024-09-01 17:22:20|317.95|315.95|317.97|315.97|318.02|316.02|317.95|315.95|15
1725211350000|2024-09-01 17:22:30|317.96|315.96|317.88|315.88|317.97|315.97|317.75|315.75|19
1725211360000|2024-09-01 17:22:40|317.9|315.9|318.08|316.08|318.1|316.1|317.9|315.9|13
1725211370000|2024-09-01 17:22:50|318.09|316.09|318.2|316.2|318.35|316.35|318.09|316.09|23
1725211380000|2024-09-01 17:23:00|318.21|316.21|318.21|316.21|318.28|316.28|318.21|316.21|13
1725211390000|2024-09-01 17:23:10|318.22|316.22|318.23|316.23|318.23|316.23|318.16|316.16|7
1725211400000|2024-09-01 17:23:20|318.24|316.24|318.13|316.13|318.28|316.28|318.13|316.13|13
1725211410000|2024-09-01 17:23:30|318.05|316.05|317.99|315.99|318.09|316.09|317.96|315.96|27
1725211420000|2024-09-01 17:23:40|318.03|316.03|318.03|316.03|318.03|316.03|318.01|316.01|11
1725211430000|2024-09-01 17:23:50|318.04|316.04|318.09|316.09|318.09|316.09|317.98|315.98|21
1725211440000|2024-09-01 17:24:00|318.11|316.11|318.07|316.07|318.12|316.12|318.07|316.07|6
1725211450000|2024-09-01 17:24:10|318.08|316.08|317.86|315.86|318.09|316.09|317.85|315.85|22
1725211460000|2024-09-01 17:24:20|317.85|315.85|317.55|315.55|317.85|315.85|317.55|315.55|11
1725211470000|2024-09-01 17:24:30|317.58|315.58|317.67|315.67|317.72|315.72|317.54|315.54|27
1725211480000|2024-09-01 17:24:40|317.66|315.66|317.65|315.65|317.7|315.7|317.6|315.6|16
1725211490000|2024-09-01 17:24:50|317.66|315.66|317.73|315.73|317.73|315.73|317.66|315.66|8
1725211500000|2024-09-01 17:25:00|317.72|315.72|317.63|315.63|317.72|315.72|317.62|315.62|22
1725211510000|2024-09-01 17:25:10|317.59|315.59|317.81|315.81|317.81|315.81|317.57|315.57|19
1725211520000|2024-09-01 17:25:20|317.82|315.82|317.62|315.62|317.82|315.82|317.6|315.6|19
1725211530000|2024-09-01 17:25:30|317.63|315.63|317.55|315.55|317.73|315.73|317.53|315.53|16
1725211540000|2024-09-01 17:25:40|317.54|315.54|317.55|315.55|317.56|315.56|317.54|315.54|7
1725211550000|2024-09-01 17:25:50|317.56|315.56|317.7|315.7|317.7|315.7|317.56|315.56|11
1725211560000|2024-09-01 17:26:00|317.71|315.71|317.81|315.81|317.86|315.86|317.71|315.71|10
1725211570000|2024-09-01 17:26:10|317.82|315.82|317.82|315.82|317.84|315.84|317.79|315.79|12
1725211580000|2024-09-01 17:26:20|317.81|315.81|317.77|315.77|317.82|315.82|317.77|315.77|8
1725211590000|2024-09-01 17:26:30|317.78|315.78|317.81|315.81|317.81|315.81|317.68|315.68|19
1725211600000|2024-09-01 17:26:40|317.82|315.82|317.75|315.75|317.95|315.95|317.75|315.75|13
1725211610000|2024-09-01 17:26:50|317.77|315.77|317.74|315.74|317.79|315.79|317.74|315.74|15
1725211620000|2024-09-01 17:27:00|317.72|315.72|317.69|315.69|317.79|315.79|317.68|315.68|20
1725211630000|2024-09-01 17:27:10|317.7|315.7|317.74|315.74|317.77|315.77|317.7|315.7|8
1725211640000|2024-09-01 17:27:20|317.73|315.73|317.76|315.76|317.81|315.81|317.73|315.73|16
1725211650000|2024-09-01 17:27:30|317.77|315.77|317.73|315.73|317.8|315.8|317.73|315.73|8
1725211660000|2024-09-01 17:27:40|317.74|315.74|317.72|315.72|317.74|315.74|317.7|315.7|7
1725211670000|2024-09-01 17:27:50|317.78|315.78|317.91|315.91|317.91|315.91|317.78|315.78|12
1725211680000|2024-09-01 17:28:00|317.92|315.92|317.95|315.95|318.01|316.01|317.91|315.91|17
1725211690000|2024-09-01 17:28:10|317.96|315.96|317.95|315.95|317.96|315.96|317.93|315.93|16
1725211700000|2024-09-01 17:28:20|317.94|315.94|317.87|315.87|317.94|315.94|317.87|315.87|15
1725211710000|2024-09-01 17:28:30|317.86|315.86|317.78|315.78|317.86|315.86|317.78|315.78|10
1725211720000|2024-09-01 17:28:40|317.76|315.76|317.47|315.47|317.76|315.76|317.44|315.44|24
1725211730000|2024-09-01 17:28:50|317.46|315.46|317.45|315.45|317.47|315.47|317.43|315.43|21
1725211740000|2024-09-01 17:29:00|317.43|315.43|317.44|315.44|317.46|315.46|317.32|315.32|24
1725211750000|2024-09-01 17:29:10|317.51|315.51|317.45|315.45|317.52|315.52|317.45|315.45|17
1725211760000|2024-09-01 17:29:20|317.46|315.46|317.71|315.71|317.71|315.71|317.46|315.46|24
1725211770000|2024-09-01 17:29:30|317.7|315.7|317.61|315.61|317.72|315.72|317.61|315.61|18
1725211780000|2024-09-01 17:29:40|317.6|315.6|317.75|315.75|317.75|315.75|317.6|315.6|13
1725211790000|2024-09-01 17:29:50|317.77|315.77|317.75|315.75|317.77|315.77|317.74|315.74|6
1725211800000|2024-09-01 17:30:00|317.76|315.76|317.77|315.77|317.78|315.78|317.68|315.68|18
1725211810000|2024-09-01 17:30:10|317.79|315.79|317.91|315.91|317.94|315.94|317.79|315.79|15
1725211820000|2024-09-01 17:30:20|317.89|315.89|317.77|315.77|317.91|315.91|317.74|315.74|18
1725211830000|2024-09-01 17:30:30|317.73|315.73|317.42|315.42|317.73|315.73|317.41|315.41|17
1725211840000|2024-09-01 17:30:40|317.43|315.43|317.32|315.32|317.45|315.45|317.29|315.29|22
1725211850000|2024-09-01 17:30:50|317.31|315.31|317.51|315.51|317.51|315.51|317.3|315.3|14
1725211860000|2024-09-01 17:31:00|317.5|315.5|317.55|315.55|317.55|315.55|317.47|315.47|13
1725211870000|2024-09-01 17:31:10|317.56|315.56|317.8|315.8|317.8|315.8|317.56|315.56|15
1725211880000|2024-09-01 17:31:20|317.81|315.81|317.85|315.85|317.85|315.85|317.79|315.79|10
1725211890000|2024-09-01 17:31:30|317.84|315.84|317.75|315.75|317.84|315.84|317.64|315.64|13
1725211900000|2024-09-01 17:31:40|317.74|315.74|317.75|315.75|317.79|315.79|317.7|315.7|16
1725211910000|2024-09-01 17:31:50|317.76|315.76|317.74|315.74|317.88|315.88|317.74|315.74|17
1725211920000|2024-09-01 17:32:00|317.73|315.73|317.7|315.7|317.82|315.82|317.66|315.66|25
1725211930000|2024-09-01 17:32:10|317.69|315.69|317.84|315.84|317.84|315.84|317.69|315.69|18
1725211940000|2024-09-01 17:32:20|317.83|315.83|317.89|315.89|317.91|315.91|317.83|315.83|9
1725211950000|2024-09-01 17:32:30|317.88|315.88|317.83|315.83|317.89|315.89|317.74|315.74|16
1725211960000|2024-09-01 17:32:40|317.82|315.82|317.74|315.74|317.84|315.84|317.74|315.74|19
1725211970000|2024-09-01 17:32:50|317.73|315.73|317.82|315.82|317.82|315.82|317.69|315.69|14
1725211980000|2024-09-01 17:33:00|317.77|315.77|317.6|315.6|317.77|315.77|317.6|315.6|15
1725211990000|2024-09-01 17:33:10|317.64|315.64|317.72|315.72|317.81|315.81|317.64|315.64|19
1725212000000|2024-09-01 17:33:20|317.65|315.65|317.68|315.68|317.71|315.71|317.64|315.64|13
1725212010000|2024-09-01 17:33:30|317.69|315.69|317.78|315.78|317.82|315.82|317.69|315.69|18
1725212020000|2024-09-01 17:33:40|317.8|315.8|317.85|315.85|317.85|315.85|317.74|315.74|10
1725212030000|2024-09-01 17:33:50|317.88|315.88|317.91|315.91|318.01|316.01|317.88|315.88|20
1725212040000|2024-09-01 17:34:00|317.92|315.92|317.94|315.94|318.02|316.02|317.92|315.92|13
1725212050000|2024-09-01 17:34:10|317.97|315.97|317.87|315.87|318.05|316.05|317.84|315.84|21
1725212060000|2024-09-01 17:34:20|317.86|315.86|317.84|315.84|317.88|315.88|317.84|315.84|8
1725212070000|2024-09-01 17:34:30|317.83|315.83|317.87|315.87|317.92|315.92|317.78|315.78|22
1725212080000|2024-09-01 17:34:40|317.86|315.86|317.86|315.86|317.87|315.87|317.77|315.77|13
1725212090000|2024-09-01 17:34:50|317.85|315.85|317.92|315.92|317.92|315.92|317.84|315.84|14
1725212100000|2024-09-01 17:35:00|317.93|315.93|317.9|315.9|317.94|315.94|317.88|315.88|12
1725212110000|2024-09-01 17:35:10|317.91|315.91|318.04|316.04|318.05|316.05|317.91|315.91|15
1725212120000|2024-09-01 17:35:20|318.05|316.05|317.94|315.94|318.05|316.05|317.94|315.94|11
1725212130000|2024-09-01 17:35:30|317.9|315.9|317.88|315.88|317.97|315.97|317.87|315.87|17
1725212140000|2024-09-01 17:35:40|317.89|315.89|317.96|315.96|318.03|316.03|317.88|315.88|14
1725212150000|2024-09-01 17:35:50|317.97|315.97|317.95|315.95|318.01|316.01|317.89|315.89|11
1725212160000|2024-09-01 17:36:00|318|316|318.11|316.11|318.11|316.11|318|316|9
1725212170000|2024-09-01 17:36:10|318.12|316.12|318.15|316.15|318.15|316.15|318.1|316.1|10
1725212180000|2024-09-01 17:36:20|318.2|316.2|318.4|316.4|318.4|316.4|318.17|316.17|19
1725212190000|2024-09-01 17:36:30|318.39|316.39|318.15|316.15|318.39|316.39|318.15|316.15|19
1725212200000|2024-09-01 17:36:40|318.16|316.16|318.2|316.2|318.26|316.26|318.11|316.11|20
1725212210000|2024-09-01 17:36:50|318.21|316.21|318.1|316.1|318.23|316.23|318.08|316.08|14
1725212220000|2024-09-01 17:37:00|318.09|316.09|318.23|316.23|318.24|316.24|318.09|316.09|15
1725212230000|2024-09-01 17:37:10|318.24|316.24|318.26|316.26|318.26|316.26|318.21|316.21|13
1725212240000|2024-09-01 17:37:20|318.24|316.24|318.32|316.32|318.32|316.32|318.21|316.21|16
1725212250000|2024-09-01 17:37:30|318.31|316.31|318.26|316.26|318.36|316.36|318.25|316.25|11
1725212260000|2024-09-01 17:37:40|318.23|316.23|318.25|316.25|318.26|316.26|318.2|316.2|14
1725212270000|2024-09-01 17:37:50|318.26|316.26|318.25|316.25|318.27|316.27|318.21|316.21|15
1725212280000|2024-09-01 17:38:00|318.28|316.28|318.39|316.39|318.41|316.41|318.28|316.28|12
1725212290000|2024-09-01 17:38:10|318.41|316.41|318.41|316.41|318.42|316.42|318.39|316.39|7
1725212300000|2024-09-01 17:38:20|318.42|316.42|318.49|316.49|318.49|316.49|318.38|316.38|8
1725212310000|2024-09-01 17:38:30|318.5|316.5|318.54|316.54|318.55|316.55|318.5|316.5|5
1725212320000|2024-09-01 17:38:40|318.53|316.53|318.32|316.32|318.53|316.53|318.31|316.31|20
1725212330000|2024-09-01 17:38:50|318.31|316.31|318.36|316.36|318.37|316.37|318.3|316.3|11
1725212340000|2024-09-01 17:39:00|318.35|316.35|318.29|316.29|318.41|316.41|318.28|316.28|14
1725212350000|2024-09-01 17:39:10|318.24|316.24|318.28|316.28|318.29|316.29|318.24|316.24|15
1725212360000|2024-09-01 17:39:20|318.27|316.27|318.1|316.1|318.28|316.28|318.08|316.08|12
1725212370000|2024-09-01 17:39:30|318.11|316.11|317.89|315.89|318.13|316.13|317.89|315.89|15
1725212380000|2024-09-01 17:39:40|317.84|315.84|317.88|315.88|317.9|315.9|317.79|315.79|12
1725212390000|2024-09-01 17:39:50|317.9|315.9|317.98|315.98|318|316|317.9|315.9|9
1725212400000|2024-09-01 17:40:00|317.99|315.99|318|316|318.03|316.03|317.92|315.92|16
1725212410000|2024-09-01 17:40:10|318.01|316.01|318.19|316.19|318.19|316.19|318.01|316.01|12
1725212420000|2024-09-01 17:40:20|318.17|316.17|318.18|316.18|318.2|316.2|318.14|316.14|13
1725212430000|2024-09-01 17:40:30|318.19|316.19|318.26|316.26|318.26|316.26|318.19|316.19|7
1725212440000|2024-09-01 17:40:40|318.25|316.25|318.07|316.07|318.25|316.25|318.06|316.06|14
1725212450000|2024-09-01 17:40:50|318.05|316.05|318.11|316.11|318.15|316.15|318.05|316.05|11
1725212460000|2024-09-01 17:41:00|318.13|316.13|318.05|316.05|318.2|316.2|318.05|316.05|17
1725212470000|2024-09-01 17:41:10|318.1|316.1|318.26|316.26|318.26|316.26|318.1|316.1|14
1725212480000|2024-09-01 17:41:20|318.27|316.27|318.24|316.24|318.34|316.34|318.22|316.22|16
1725212490000|2024-09-01 17:41:30|318.25|316.25|318.29|316.29|318.29|316.29|318.24|316.24|7
1725212500000|2024-09-01 17:41:40|318.3|316.3|318.39|316.39|318.39|316.39|318.3|316.3|9
1725212510000|2024-09-01 17:41:50|318.37|316.37|318.45|316.45|318.48|316.48|318.37|316.37|8
1725212520000|2024-09-01 17:42:00|318.46|316.46|318.36|316.36|318.46|316.46|318.34|316.34|7
1725212530000|2024-09-01 17:42:10|318.3|316.3|318.15|316.15|318.3|316.3|318.15|316.15|11
1725212540000|2024-09-01 17:42:20|318.16|316.16|318.16|316.16|318.17|316.17|318.15|316.15|7
1725212550000|2024-09-01 17:42:30|318.14|316.14|318.15|316.15|318.16|316.16|318.14|316.14|5
1725212560000|2024-09-01 17:42:40|318.18|316.18|318.21|316.21|318.22|316.22|318.18|316.18|4
1725212570000|2024-09-01 17:42:50|318.22|316.22|318.19|316.19|318.22|316.22|318.14|316.14|10
1725212580000|2024-09-01 17:43:00|318.18|316.18|317.97|315.97|318.18|316.18|317.94|315.94|18
1725212590000|2024-09-01 17:43:10|317.96|315.96|318.16|316.16|318.17|316.17|317.95|315.95|18
1725212600000|2024-09-01 17:43:20|318.13|316.13|318.08|316.08|318.15|316.15|318.08|316.08|10
1725212610000|2024-09-01 17:43:30|318.07|316.07|318.05|316.05|318.08|316.08|318.02|316.02|12
1725212620000|2024-09-01 17:43:40|318.06|316.06|318.12|316.12|318.12|316.12|318.05|316.05|15
1725212630000|2024-09-01 17:43:50|318.14|316.14|318.17|316.17|318.22|316.22|318.14|316.14|12
1725212640000|2024-09-01 17:44:00|318.16|316.16|317.97|315.97|318.16|316.16|317.97|315.97|15
1725212650000|2024-09-01 17:44:10|317.99|315.99|318.12|316.12|318.13|316.13|317.99|315.99|13
1725212660000|2024-09-01 17:44:20|318.13|316.13|318.12|316.12|318.15|316.15|318.11|316.11|7
1725212670000|2024-09-01 17:44:30|318.1|316.1|318.1|316.1|318.11|316.11|318.05|316.05|9
1725212680000|2024-09-01 17:44:40|318.08|316.08|318.12|316.12|318.14|316.14|318.08|316.08|8
1725212690000|2024-09-01 17:44:50|318.13|316.13|318.2|316.2|318.2|316.2|318.13|316.13|6
1725212700000|2024-09-01 17:45:00|318.19|316.19|318.03|316.03|318.19|316.19|318.03|316.03|16
1725212710000|2024-09-01 17:45:10|318.04|316.04|317.94|315.94|318.06|316.06|317.94|315.94|13
1725212720000|2024-09-01 17:45:20|317.95|315.95|317.86|315.86|317.95|315.95|317.86|315.86|6
1725212730000|2024-09-01 17:45:30|317.85|315.85|317.66|315.66|317.89|315.89|317.65|315.65|17
1725212740000|2024-09-01 17:45:40|317.65|315.65|317.57|315.57|317.68|315.68|317.52|315.52|19
1725212750000|2024-09-01 17:45:50|317.6|315.6|317.63|315.63|317.64|315.64|317.53|315.53|16
1725212760000|2024-09-01 17:46:00|317.6|315.6|317.51|315.51|317.62|315.62|317.5|315.5|14
1725212770000|2024-09-01 17:46:10|317.49|315.49|317.56|315.56|317.58|315.58|317.46|315.46|21
1725212780000|2024-09-01 17:46:20|317.52|315.52|317.48|315.48|317.54|315.54|317.44|315.44|22
1725212790000|2024-09-01 17:46:30|317.47|315.47|317.53|315.53|317.53|315.53|317.32|315.32|21
1725212800000|2024-09-01 17:46:40|317.51|315.51|317.59|315.59|317.59|315.59|317.51|315.51|8
1725212810000|2024-09-01 17:46:50|317.58|315.58|317.65|315.65|317.66|315.66|317.53|315.53|16
1725212820000|2024-09-01 17:47:00|317.61|315.61|317.7|315.7|317.72|315.72|317.61|315.61|21
1725212830000|2024-09-01 17:47:10|317.67|315.67|317.8|315.8|317.8|315.8|317.65|315.65|19
1725212840000|2024-09-01 17:47:20|317.81|315.81|317.94|315.94|317.94|315.94|317.81|315.81|13
1725212850000|2024-09-01 17:47:30|317.92|315.92|317.95|315.95|317.98|315.98|317.92|315.92|23
1725212860000|2024-09-01 17:47:40|317.96|315.96|318.01|316.01|318.04|316.04|317.96|315.96|13
1725212870000|2024-09-01 17:47:50|317.99|315.99|318|316|318|316|317.97|315.97|9
1725212880000|2024-09-01 17:48:00|317.98|315.98|318.09|316.09|318.17|316.17|317.98|315.98|15
1725212890000|2024-09-01 17:48:10|318.05|316.05|318.1|316.1|318.1|316.1|318.01|316.01|12
1725212900000|2024-09-01 17:48:20|318.11|316.11|318.17|316.17|318.18|316.18|318.1|316.1|13
1725212910000|2024-09-01 17:48:30|318.13|316.13|317.91|315.91|318.13|316.13|317.9|315.9|16
1725212920000|2024-09-01 17:48:40|317.92|315.92|317.91|315.91|317.96|315.96|317.9|315.9|7
1725212930000|2024-09-01 17:48:50|317.92|315.92|317.85|315.85|317.92|315.92|317.85|315.85|11
1725212940000|2024-09-01 17:49:00|317.82|315.82|317.75|315.75|317.89|315.89|317.73|315.73|12
1725212950000|2024-09-01 17:49:10|317.76|315.76|317.78|315.78|317.81|315.81|317.75|315.75|7
1725212960000|2024-09-01 17:49:20|317.79|315.79|318|316|318.02|316.02|317.79|315.79|14
1725212970000|2024-09-01 17:49:30|317.99|315.99|318.08|316.08|318.09|316.09|317.99|315.99|8
1725212980000|2024-09-01 17:49:40|318.06|316.06|318.06|316.06|318.08|316.08|318.02|316.02|13
1725212990000|2024-09-01 17:49:50|318.07|316.07|318.08|316.08|318.1|316.1|318.06|316.06|7
1725213000000|2024-09-01 17:50:00|318.04|316.04|318.11|316.11|318.11|316.11|317.98|315.98|13
1725213010000|2024-09-01 17:50:10|318.12|316.12|318.27|316.27|318.29|316.29|318.12|316.12|11
1725213020000|2024-09-01 17:50:20|318.28|316.28|318.24|316.24|318.3|316.3|318.23|316.23|11
1725213030000|2024-09-01 17:50:30|318.23|316.23|318.41|316.41|318.41|316.41|318.23|316.23|17
1725213040000|2024-09-01 17:50:40|318.4|316.4|318.39|316.39|318.43|316.43|318.37|316.37|12
1725213050000|2024-09-01 17:50:50|318.36|316.36|318.32|316.32|318.4|316.4|318.32|316.32|7
1725213060000|2024-09-01 17:51:00|318.3|316.3|318.33|316.33|318.4|316.4|318.28|316.28|17
1725213070000|2024-09-01 17:51:10|318.32|316.32|318.4|316.4|318.4|316.4|318.28|316.28|11
1725213080000|2024-09-01 17:51:20|318.42|316.42|318.52|316.52|318.58|316.58|318.42|316.42|10
1725213090000|2024-09-01 17:51:30|318.53|316.53|318.42|316.42|318.57|316.57|318.42|316.42|8
1725213100000|2024-09-01 17:51:40|318.41|316.41|318.35|316.35|318.41|316.41|318.33|316.33|10
1725213110000|2024-09-01 17:51:50|318.36|316.36|318.35|316.35|318.39|316.39|318.35|316.35|10
1725213120000|2024-09-01 17:52:00|318.38|316.38|318.32|316.32|318.39|316.39|318.29|316.29|18
1725213130000|2024-09-01 17:52:10|318.31|316.31|318.36|316.36|318.38|316.38|318.31|316.31|12
1725213140000|2024-09-01 17:52:20|318.35|316.35|318.45|316.45|318.45|316.45|318.31|316.31|14
1725213150000|2024-09-01 17:52:30|318.47|316.47|318.51|316.51|318.51|316.51|318.45|316.45|13
1725213160000|2024-09-01 17:52:40|318.5|316.5|318.6|316.6|318.69|316.69|318.5|316.5|15
1725213170000|2024-09-01 17:52:50|318.61|316.61|318.7|316.7|318.72|316.72|318.61|316.61|14
1725213180000|2024-09-01 17:53:00|318.69|316.69|318.61|316.61|318.7|316.7|318.61|316.61|10
1725213190000|2024-09-01 17:53:10|318.6|316.6|318.67|316.67|318.67|316.67|318.56|316.56|16
1725213200000|2024-09-01 17:53:20|318.66|316.66|318.66|316.66|318.68|316.68|318.59|316.59|12
1725213210000|2024-09-01 17:53:30|318.65|316.65|318.68|316.68|318.7|316.7|318.61|316.61|11
1725213220000|2024-09-01 17:53:40|318.67|316.67|318.69|316.69|318.7|316.7|318.65|316.65|14
1725213230000|2024-09-01 17:53:50|318.7|316.7|318.72|316.72|318.73|316.73|318.7|316.7|14
1725213240000|2024-09-01 17:54:00|318.76|316.76|318.76|316.76|318.77|316.77|318.73|316.73|12
1725213250000|2024-09-01 17:54:10|318.75|316.75|318.69|316.69|318.76|316.76|318.65|316.65|9
1725213260000|2024-09-01 17:54:20|318.68|316.68|318.62|316.62|318.72|316.72|318.62|316.62|7
1725213270000|2024-09-01 17:54:30|318.59|316.59|318.67|316.67|318.67|316.67|318.59|316.59|14
1725213280000|2024-09-01 17:54:40|318.68|316.68|318.75|316.75|318.77|316.77|318.68|316.68|13
1725213290000|2024-09-01 17:54:50|318.77|316.77|318.67|316.67|318.77|316.77|318.67|316.67|8
1725213300000|2024-09-01 17:55:00|318.66|316.66|318.59|316.59|318.66|316.66|318.55|316.55|9
1725213310000|2024-09-01 17:55:10|318.6|316.6|318.6|316.6|318.63|316.63|318.59|316.59|10
1725213320000|2024-09-01 17:55:20|318.61|316.61|318.69|316.69|318.7|316.7|318.61|316.61|12
1725213330000|2024-09-01 17:55:30|318.7|316.7|318.69|316.69|318.7|316.7|318.69|316.69|2
1725213340000|2024-09-01 17:55:40|318.59|316.59|318.7|316.7|318.7|316.7|318.59|316.59|15
1725213350000|2024-09-01 17:55:50|318.68|316.68|318.68|316.68|318.68|316.68|318.68|316.68|1
1725213360000|2024-09-01 17:56:00|318.7|316.7|318.7|316.7|318.7|316.7|318.7|316.7|1
1725213370000|2024-09-01 17:56:10|318.71|316.71|318.73|316.73|318.77|316.77|318.7|316.7|14
1725213380000|2024-09-01 17:56:20|318.74|316.74|318.74|316.74|318.77|316.77|318.73|316.73|10
1725213390000|2024-09-01 17:56:30|318.73|316.73|318.73|316.73|318.73|316.73|318.73|316.73|1
1725213400000|2024-09-01 17:56:40|318.66|316.66|318.74|316.74|318.74|316.74|318.65|316.65|9
1725213410000|2024-09-01 17:56:50|318.73|316.73|318.68|316.68|318.73|316.73|318.68|316.68|2
1725213420000|2024-09-01 17:57:00|318.69|316.69|318.5|316.5|318.69|316.69|318.5|316.5|16
1725213430000|2024-09-01 17:57:10|318.51|316.51|318.48|316.48|318.51|316.51|318.48|316.48|5
1725213440000|2024-09-01 17:57:20|318.47|316.47|318.38|316.38|318.47|316.47|318.37|316.37|8
1725213450000|2024-09-01 17:57:30|318.39|316.39|318.42|316.42|318.43|316.43|318.38|316.38|12
1725213470000|2024-09-01 17:57:50|318.41|316.41|318.35|316.35|318.41|316.41|318.34|316.34|7
1725213480000|2024-09-01 17:58:00|318.34|316.34|318.34|316.34|318.37|316.37|318.33|316.33|7
1725213490000|2024-09-01 17:58:10|318.33|316.33|318.22|316.22|318.33|316.33|318.2|316.2|9
1725213500000|2024-09-01 17:58:20|318.23|316.23|318.32|316.32|318.32|316.32|318.22|316.22|9
1725213510000|2024-09-01 17:58:30|318.33|316.33|318.43|316.43|318.43|316.43|318.33|316.33|6
1725213520000|2024-09-01 17:58:40|318.42|316.42|318.42|316.42|318.43|316.43|318.41|316.41|11
1725213530000|2024-09-01 17:58:50|318.39|316.39|318.28|316.28|318.4|316.4|318.28|316.28|9
1725213540000|2024-09-01 17:59:00|318.29|316.29|318.55|316.55|318.55|316.55|318.29|316.29|17
1725213550000|2024-09-01 17:59:10|318.54|316.54|318.56|316.56|318.64|316.64|318.52|316.52|15
1725213560000|2024-09-01 17:59:20|318.55|316.55|318.46|316.46|318.55|316.55|318.46|316.46|9
1725213570000|2024-09-01 17:59:30|318.47|316.47|318.52|316.52|318.52|316.52|318.46|316.46|12
1725213580000|2024-09-01 17:59:40|318.5|316.5|318.61|316.61|318.61|316.61|318.47|316.47|9
1725213590000|2024-09-01 17:59:50|318.6|316.6|318.55|316.55|318.63|316.63|318.55|316.55|18
1725213600000|2024-09-01 18:00:00|318.54|316.54|318.57|316.57|318.59|316.59|318.54|316.54|18
1725213610000|2024-09-01 18:00:10|318.56|316.56|318.63|316.63|318.63|316.63|318.56|316.56|9
1725213620000|2024-09-01 18:00:20|318.66|316.66|318.74|316.74|318.76|316.76|318.66|316.66|8
1725213630000|2024-09-01 18:00:30|318.73|316.73|318.76|316.76|318.76|316.76|318.66|316.66|12
1725213640000|2024-09-01 18:00:40|318.75|316.75|318.76|316.76|318.76|316.76|318.74|316.74|14
1725213650000|2024-09-01 18:00:50|318.75|316.75|318.81|316.81|318.86|316.86|318.75|316.75|17
1725213660000|2024-09-01 18:01:00|318.82|316.82|318.86|316.86|318.9|316.9|318.82|316.82|14
1725213670000|2024-09-01 18:01:10|318.87|316.87|318.89|316.89|318.91|316.91|318.87|316.87|11
1725213680000|2024-09-01 18:01:20|318.9|316.9|318.87|316.87|318.92|316.92|318.86|316.86|9
1725213690000|2024-09-01 18:01:30|318.89|316.89|319.03|317.03|319.03|317.03|318.89|316.89|8
1725213700000|2024-09-01 18:01:40|319.05|317.05|319.09|317.09|319.11|317.11|319.05|317.05|8
1725213710000|2024-09-01 18:01:50|319.1|317.1|319.05|317.05|319.14|317.14|319.05|317.05|8
1725213720000|2024-09-01 18:02:00|319.06|317.06|319.1|317.1|319.1|317.1|319.06|317.06|6
1725213730000|2024-09-01 18:02:10|319.11|317.11|319.22|317.22|319.22|317.22|319.11|317.11|17
1725213740000|2024-09-01 18:02:20|319.21|317.21|319.42|317.42|319.46|317.46|319.21|317.21|22
1725213750000|2024-09-01 18:02:30|319.35|317.35|319.24|317.24|319.36|317.36|319.21|317.21|20
1725213760000|2024-09-01 18:02:40|319.23|317.23|319.31|317.31|319.31|317.31|319.23|317.23|10
1725213770000|2024-09-01 18:02:50|319.32|317.32|319.34|317.34|319.39|317.39|319.32|317.32|10
1725213780000|2024-09-01 18:03:00|319.35|317.35|319.41|317.41|319.41|317.41|319.31|317.31|10
1725213790000|2024-09-01 18:03:10|319.42|317.42|319.4|317.4|319.45|317.45|319.32|317.32|14
1725213800000|2024-09-01 18:03:20|319.38|317.38|319.37|317.37|319.4|317.4|319.37|317.37|6
1725213810000|2024-09-01 18:03:30|319.34|317.34|319.36|317.36|319.36|317.36|319.29|317.29|14
1725213820000|2024-09-01 18:03:40|319.35|317.35|319.43|317.43|319.43|317.43|319.35|317.35|6
1725213830000|2024-09-01 18:03:50|319.42|317.42|319.38|317.38|319.43|317.43|319.38|317.38|8
1725213840000|2024-09-01 18:04:00|319.39|317.39|319.41|317.41|319.5|317.5|319.39|317.39|12
1725213850000|2024-09-01 18:04:10|319.42|317.42|319.42|317.42|319.42|317.42|319.41|317.41|3
1725213860000|2024-09-01 18:04:20|319.41|317.41|319.38|317.38|319.41|317.41|319.38|317.38|7
1725213870000|2024-09-01 18:04:30|319.36|317.36|319.3|317.3|319.37|317.37|319.29|317.29|14
1725213880000|2024-09-01 18:04:40|319.31|317.31|319.49|317.49|319.5|317.5|319.31|317.31|16
1725213890000|2024-09-01 18:04:50|319.5|317.5|319.6|317.6|319.63|317.63|319.49|317.49|15
1725213900000|2024-09-01 18:05:00|319.61|317.61|319.49|317.49|319.62|317.62|319.47|317.47|13
1725213910000|2024-09-01 18:05:10|319.45|317.45|319.52|317.52|319.52|317.52|319.41|317.41|19
1725213920000|2024-09-01 18:05:20|319.54|317.54|319.55|317.55|319.58|317.58|319.54|317.54|5
1725213930000|2024-09-01 18:05:30|319.54|317.54|319.55|317.55|319.57|317.57|319.52|317.52|11
1725213940000|2024-09-01 18:05:40|319.56|317.56|319.53|317.53|319.56|317.56|319.53|317.53|5
1725213950000|2024-09-01 18:05:50|319.52|317.52|319.55|317.55|319.55|317.55|319.52|317.52|4
1725213960000|2024-09-01 18:06:00|319.56|317.56|319.49|317.49|319.56|317.56|319.48|317.48|12
1725213970000|2024-09-01 18:06:10|319.48|317.48|319.63|317.63|319.64|317.64|319.45|317.45|14
1725213980000|2024-09-01 18:06:20|319.64|317.64|319.61|317.61|319.67|317.67|319.59|317.59|13
1725213990000|2024-09-01 18:06:30|319.57|317.57|319.59|317.59|319.59|317.59|319.57|317.57|2
1725214000000|2024-09-01 18:06:40|319.57|317.57|319.47|317.47|319.57|317.57|319.4|317.4|9
1725214010000|2024-09-01 18:06:50|319.5|317.5|319.44|317.44|319.52|317.52|319.44|317.44|10
1725214020000|2024-09-01 18:07:00|319.42|317.42|319.5|317.5|319.51|317.51|319.35|317.35|9
1725214030000|2024-09-01 18:07:10|319.51|317.51|319.54|317.54|319.55|317.55|319.51|317.51|8
1725214040000|2024-09-01 18:07:20|319.52|317.52|319.45|317.45|319.54|317.54|319.43|317.43|13
1725214050000|2024-09-01 18:07:30|319.44|317.44|319.37|317.37|319.46|317.46|319.37|317.37|10
1725214060000|2024-09-01 18:07:40|319.38|317.38|319.42|317.42|319.45|317.45|319.38|317.38|15
1725214070000|2024-09-01 18:07:50|319.44|317.44|319.38|317.38|319.44|317.44|319.38|317.38|11
1725214080000|2024-09-01 18:08:00|319.34|317.34|319.34|317.34|319.34|317.34|319.27|317.27|7
1725214090000|2024-09-01 18:08:10|319.33|317.33|319.43|317.43|319.44|317.44|319.33|317.33|17
1725214100000|2024-09-01 18:08:20|319.44|317.44|319.45|317.45|319.46|317.46|319.43|317.43|8
1725214110000|2024-09-01 18:08:30|319.46|317.46|319.48|317.48|319.5|317.5|319.45|317.45|7
1725214120000|2024-09-01 18:08:40|319.49|317.49|319.49|317.49|319.5|317.5|319.48|317.48|5
1725214130000|2024-09-01 18:08:50|319.5|317.5|319.36|317.36|319.5|317.5|319.36|317.36|9
1725214140000|2024-09-01 18:09:00|319.37|317.37|319.34|317.34|319.42|317.42|319.31|317.31|11
1725214150000|2024-09-01 18:09:10|319.33|317.33|319.45|317.45|319.46|317.46|319.33|317.33|20
1725214160000|2024-09-01 18:09:20|319.42|317.42|319.43|317.43|319.44|317.44|319.41|317.41|14
1725214170000|2024-09-01 18:09:30|319.44|317.44|319.41|317.41|319.45|317.45|319.39|317.39|17
1725214180000|2024-09-01 18:09:40|319.4|317.4|319.24|317.24|319.4|317.4|319.24|317.24|8
1725214190000|2024-09-01 18:09:50|319.21|317.21|319.31|317.31|319.31|317.31|319.19|317.19|9
1725214200000|2024-09-01 18:10:00|319.3|317.3|319.19|317.19|319.31|317.31|319.17|317.17|10
1725214210000|2024-09-01 18:10:10|319.18|317.18|319.08|317.08|319.19|317.19|319.07|317.07|13
1725214220000|2024-09-01 18:10:20|319.09|317.09|319.02|317.02|319.09|317.09|319.01|317.01|9
1725214230000|2024-09-01 18:10:30|319.03|317.03|319.06|317.06|319.1|317.1|319.03|317.03|8
1725214240000|2024-09-01 18:10:40|319.1|317.1|319.17|317.17|319.18|317.18|319.1|317.1|14
1725214250000|2024-09-01 18:10:50|319.16|317.16|319.25|317.25|319.27|317.27|319.16|317.16|13
1725214260000|2024-09-01 18:11:00|319.24|317.24|319.19|317.19|319.26|317.26|319.18|317.18|13
1725214270000|2024-09-01 18:11:10|319.18|317.18|319.22|317.22|319.22|317.22|319.13|317.13|15
1725214280000|2024-09-01 18:11:20|319.23|317.23|319.34|317.34|319.35|317.35|319.23|317.23|7
1725214290000|2024-09-01 18:11:30|319.35|317.35|319.26|317.26|319.35|317.35|319.26|317.26|7
1725214300000|2024-09-01 18:11:40|319.22|317.22|319.08|317.08|319.22|317.22|319.08|317.08|11
1725214310000|2024-09-01 18:11:50|319.06|317.06|319.04|317.04|319.06|317.06|319.04|317.04|12
1725214320000|2024-09-01 18:12:00|319.05|317.05|318.85|316.85|319.05|317.05|318.85|316.85|18
1725214330000|2024-09-01 18:12:10|318.86|316.86|318.84|316.84|318.86|316.86|318.84|316.84|11
1725214340000|2024-09-01 18:12:20|318.85|316.85|318.84|316.84|318.94|316.94|318.83|316.83|18
1725214350000|2024-09-01 18:12:30|318.83|316.83|318.74|316.74|318.83|316.83|318.72|316.72|10
1725214360000|2024-09-01 18:12:40|318.72|316.72|318.75|316.75|318.76|316.76|318.71|316.71|11
1725214370000|2024-09-01 18:12:50|318.76|316.76|318.8|316.8|318.81|316.81|318.75|316.75|14
1725214380000|2024-09-01 18:13:00|318.79|316.79|318.84|316.84|318.84|316.84|318.79|316.79|7
1725214390000|2024-09-01 18:13:10|318.85|316.85|318.98|316.98|318.98|316.98|318.85|316.85|9
1725214400000|2024-09-01 18:13:20|318.99|316.99|319.08|317.08|319.09|317.09|318.97|316.97|10
1725214410000|2024-09-01 18:13:30|319.09|317.09|319.13|317.13|319.13|317.13|319.09|317.09|3
1725214420000|2024-09-01 18:13:40|319.14|317.14|319.24|317.24|319.24|317.24|319.13|317.13|12
1725214430000|2024-09-01 18:13:50|319.23|317.23|319.29|317.29|319.29|317.29|319.23|317.23|7
1725214440000|2024-09-01 18:14:00|319.26|317.26|319.36|317.36|319.36|317.36|319.2|317.2|18
1725214450000|2024-09-01 18:14:10|319.37|317.37|319.37|317.37|319.37|317.37|319.35|317.35|8
1725214460000|2024-09-01 18:14:20|319.39|317.39|319.39|317.39|319.4|317.4|319.38|317.38|5
1725214470000|2024-09-01 18:14:30|319.37|317.37|319.37|317.37|319.37|317.37|319.37|317.37|1
1725214480000|2024-09-01 18:14:40|319.36|317.36|319.35|317.35|319.36|317.36|319.29|317.29|9
1725214490000|2024-09-01 18:14:50|319.34|317.34|319.34|317.34|319.4|317.4|319.34|317.34|9
1725214500000|2024-09-01 18:15:00|319.33|317.33|319.41|317.41|319.42|317.42|319.33|317.33|12
1725214510000|2024-09-01 18:15:10|319.42|317.42|319.44|317.44|319.44|317.44|319.38|317.38|12
1725214520000|2024-09-01 18:15:20|319.47|317.47|319.59|317.59|319.59|317.59|319.47|317.47|8
1725214530000|2024-09-01 18:15:30|319.6|317.6|319.65|317.65|319.65|317.65|319.59|317.59|12
1725214540000|2024-09-01 18:15:40|319.66|317.66|319.71|317.71|319.71|317.71|319.66|317.66|5
1725214550000|2024-09-01 18:15:50|319.72|317.72|319.91|317.91|319.94|317.94|319.72|317.72|14
1725214560000|2024-09-01 18:16:00|319.9|317.9|319.87|317.87|319.96|317.96|319.87|317.87|8
1725214570000|2024-09-01 18:16:10|319.84|317.84|319.67|317.67|319.84|317.84|319.67|317.67|6
1725214580000|2024-09-01 18:16:20|319.66|317.66|319.67|317.67|319.67|317.67|319.64|317.64|11
1725214590000|2024-09-01 18:16:30|319.66|317.66|319.62|317.62|319.66|317.66|319.62|317.62|7
1725214600000|2024-09-01 18:16:40|319.64|317.64|319.67|317.67|319.67|317.67|319.64|317.64|4
1725214610000|2024-09-01 18:16:50|319.66|317.66|319.64|317.64|319.67|317.67|319.64|317.64|3
1725214620000|2024-09-01 18:17:00|319.63|317.63|319.67|317.67|319.67|317.67|319.59|317.59|8
1725214630000|2024-09-01 18:17:10|319.66|317.66|319.65|317.65|319.66|317.66|319.65|317.65|2
1725214640000|2024-09-01 18:17:20|319.66|317.66|319.35|317.35|319.67|317.67|319.35|317.35|10
1725214650000|2024-09-01 18:17:30|319.29|317.29|319.23|317.23|319.29|317.29|319.22|317.22|7
1725214660000|2024-09-01 18:17:40|319.24|317.24|319.2|317.2|319.24|317.24|319.14|317.14|18
1725214670000|2024-09-01 18:17:50|319.22|317.22|319.2|317.2|319.26|317.26|319.2|317.2|15
1725214680000|2024-09-01 18:18:00|319.19|317.19|319.24|317.24|319.29|317.29|319.19|317.19|24
1725214690000|2024-09-01 18:18:10|319.25|317.25|319.25|317.25|319.26|317.26|319.23|317.23|8
1725214700000|2024-09-01 18:18:20|319.24|317.24|319.25|317.25|319.31|317.31|319.24|317.24|11
1725214710000|2024-09-01 18:18:30|319.26|317.26|319.27|317.27|319.27|317.27|319.26|317.26|2
1725214720000|2024-09-01 18:18:40|319.29|317.29|319.4|317.4|319.41|317.41|319.29|317.29|11
1725214730000|2024-09-01 18:18:50|319.41|317.41|319.48|317.48|319.48|317.48|319.41|317.41|7
1725214740000|2024-09-01 18:19:00|319.46|317.46|319.49|317.49|319.5|317.5|319.43|317.43|12
1725214750000|2024-09-01 18:19:10|319.47|317.47|319.51|317.51|319.51|317.51|319.47|317.47|5
1725214760000|2024-09-01 18:19:20|319.52|317.52|319.56|317.56|319.56|317.56|319.5|317.5|10
1725214770000|2024-09-01 18:19:30|319.6|317.6|319.56|317.56|319.62|317.62|319.55|317.55|11
1725214780000|2024-09-01 18:19:40|319.57|317.57|319.56|317.56|319.61|317.61|319.55|317.55|9
1725214790000|2024-09-01 18:19:50|319.55|317.55|319.64|317.64|319.65|317.65|319.55|317.55|8
1725214800000|2024-09-01 18:20:00|319.63|317.63|319.59|317.59|319.72|317.72|319.58|317.58|18
1725214810000|2024-09-01 18:20:10|319.6|317.6|319.61|317.61|319.62|317.62|319.56|317.56|11
1725214820000|2024-09-01 18:20:20|319.62|317.62|319.66|317.66|319.68|317.68|319.61|317.61|19
1725214830000|2024-09-01 18:20:30|319.65|317.65|319.54|317.54|319.65|317.65|319.51|317.51|12
1725214840000|2024-09-01 18:20:40|319.55|317.55|319.59|317.59|319.59|317.59|319.55|317.55|7
1725214850000|2024-09-01 18:20:50|319.6|317.6|319.71|317.71|319.72|317.72|319.58|317.58|8
1725214860000|2024-09-01 18:21:00|319.72|317.72|319.78|317.78|319.78|317.78|319.71|317.71|11
1725214870000|2024-09-01 18:21:10|319.81|317.81|319.97|317.97|319.97|317.97|319.81|317.81|14
1725214880000|2024-09-01 18:21:20|319.96|317.96|319.96|317.96|319.96|317.96|319.91|317.91|20
1725214890000|2024-09-01 18:21:30|319.97|317.97|319.85|317.85|319.99|317.99|319.84|317.84|10
1725214900000|2024-09-01 18:21:40|319.84|317.84|319.91|317.91|319.91|317.91|319.72|317.72|19
1725214910000|2024-09-01 18:21:50|319.92|317.92|319.99|317.99|320.03|318.03|319.92|317.92|16
1725214920000|2024-09-01 18:22:00|319.98|317.98|320.02|318.02|320.02|318.02|319.93|317.93|18
1725214930000|2024-09-01 18:22:10|320.03|318.03|320.13|318.13|320.16|318.16|319.99|317.99|14
1725214940000|2024-09-01 18:22:20|320.14|318.14|320.21|318.21|320.25|318.25|320.14|318.14|18
1725214950000|2024-09-01 18:22:30|320.22|318.22|320.41|318.41|320.41|318.41|320.21|318.21|20
1725214960000|2024-09-01 18:22:40|320.42|318.42|320.37|318.37|320.43|318.43|320.37|318.37|18
1725214970000|2024-09-01 18:22:50|320.4|318.4|320.34|318.34|320.4|318.4|320.34|318.34|16
1725214980000|2024-09-01 18:23:00|320.36|318.36|320.44|318.44|320.44|318.44|320.34|318.34|6
1725214990000|2024-09-01 18:23:10|320.43|318.43|320.46|318.46|320.46|318.46|320.43|318.43|15
1725215000000|2024-09-01 18:23:20|320.47|318.47|320.46|318.46|320.54|318.54|320.46|318.46|10
1725215010000|2024-09-01 18:23:30|320.44|318.44|320.36|318.36|320.44|318.44|320.35|318.35|11
1725215020000|2024-09-01 18:23:40|320.35|318.35|320.37|318.37|320.37|318.37|320.29|318.29|13
1725215030000|2024-09-01 18:23:50|320.41|318.41|320.36|318.36|320.42|318.42|320.36|318.36|14
1725215040000|2024-09-01 18:24:00|320.35|318.35|320.42|318.42|320.43|318.43|320.33|318.33|18
1725215050000|2024-09-01 18:24:10|320.43|318.43|320.37|318.37|320.43|318.43|320.35|318.35|14
1725215060000|2024-09-01 18:24:20|320.38|318.38|320.31|318.31|320.38|318.38|320.31|318.31|10
1725215070000|2024-09-01 18:24:30|320.27|318.27|320.17|318.17|320.27|318.27|320.14|318.14|15
1725215080000|2024-09-01 18:24:40|320.16|318.16|320.17|318.17|320.19|318.19|320.16|318.16|7
1725215090000|2024-09-01 18:24:50|320.15|318.15|320.2|318.2|320.2|318.2|320.15|318.15|10
1725215100000|2024-09-01 18:25:00|320.21|318.21|320.27|318.27|320.31|318.31|320.21|318.21|20
1725215110000|2024-09-01 18:25:10|320.29|318.29|320.23|318.23|320.37|318.37|320.23|318.23|17
1725215120000|2024-09-01 18:25:20|320.24|318.24|320.27|318.27|320.32|318.32|320.24|318.24|20
1725215130000|2024-09-01 18:25:30|320.26|318.26|320.39|318.39|320.39|318.39|320.26|318.26|19
1725215140000|2024-09-01 18:25:40|320.4|318.4|320.44|318.44|320.48|318.48|320.39|318.39|22
1725215150000|2024-09-01 18:25:50|320.49|318.49|320.41|318.41|320.49|318.49|320.39|318.39|18
1725215160000|2024-09-01 18:26:00|320.42|318.42|320.46|318.46|320.47|318.47|320.42|318.42|15
1725215170000|2024-09-01 18:26:10|320.44|318.44|320.46|318.46|320.46|318.46|320.43|318.43|8
1725215180000|2024-09-01 18:26:20|320.47|318.47|320.49|318.49|320.49|318.49|320.45|318.45|7
1725215190000|2024-09-01 18:26:30|320.5|318.5|320.78|318.78|320.83|318.83|320.5|318.5|21
1725215200000|2024-09-01 18:26:40|320.79|318.79|320.83|318.83|320.84|318.84|320.79|318.79|19
1725215210000|2024-09-01 18:26:50|320.82|318.82|320.96|318.96|320.96|318.96|320.82|318.82|19
1725215220000|2024-09-01 18:27:00|320.94|318.94|320.95|318.95|320.97|318.97|320.91|318.91|15
1725215230000|2024-09-01 18:27:10|320.94|318.94|321|319|321.04|319.04|320.89|318.89|17
1725215240000|2024-09-01 18:27:20|321.01|319.01|321.16|319.16|321.3|319.3|321.01|319.01|24
1725215250000|2024-09-01 18:27:30|321.18|319.18|321.37|319.37|321.42|319.42|321.17|319.17|31
1725215260000|2024-09-01 18:27:40|321.36|319.36|321.88|319.88|321.94|319.94|321.36|319.36|15
1725215270000|2024-09-01 18:27:50|321.8|319.8|321.57|319.57|321.8|319.8|321.57|319.57|32
1725215280000|2024-09-01 18:28:00|321.56|319.56|322.04|320.04|322.07|320.07|321.53|319.53|27
1725215290000|2024-09-01 18:28:10|322.03|320.03|321.83|319.83|322.18|320.18|321.83|319.83|33
1725215300000|2024-09-01 18:28:20|321.81|319.81|321.46|319.46|321.81|319.81|321.46|319.46|22
1725215310000|2024-09-01 18:28:30|321.49|319.49|321.55|319.55|321.58|319.58|321.44|319.44|22
1725215320000|2024-09-01 18:28:40|321.56|319.56|321.49|319.49|321.6|319.6|321.49|319.49|16
1725215330000|2024-09-01 18:28:50|321.5|319.5|321.18|319.18|321.52|319.52|321.16|319.16|34
1725215340000|2024-09-01 18:29:00|321.2|319.2|321.44|319.44|321.49|319.49|321.16|319.16|20
1725215350000|2024-09-01 18:29:10|321.46|319.46|321.11|319.11|321.48|319.48|321.1|319.1|27
1725215360000|2024-09-01 18:29:20|321.12|319.12|321.11|319.11|321.16|319.16|320.96|318.96|28
1725215370000|2024-09-01 18:29:30|321.09|319.09|321.07|319.07|321.17|319.17|321.04|319.04|20
1725215380000|2024-09-01 18:29:40|321.06|319.06|321.14|319.14|321.18|319.18|321.02|319.02|16
1725215390000|2024-09-01 18:29:50|321.15|319.15|321.08|319.08|321.2|319.2|321.05|319.05|19
1725215400000|2024-09-01 18:30:00|321.09|319.09|321.06|319.06|321.16|319.16|321.04|319.04|21
1725215410000|2024-09-01 18:30:10|321.07|319.07|320.95|318.95|321.23|319.23|320.92|318.92|24
1725215420000|2024-09-01 18:30:20|320.9|318.9|321.08|319.08|321.08|319.08|320.81|318.81|22
1725215430000|2024-09-01 18:30:30|321.07|319.07|320.89|318.89|321.16|319.16|320.89|318.89|25
1725215440000|2024-09-01 18:30:40|320.87|318.87|321.22|319.22|321.25|319.25|320.83|318.83|27
1725215450000|2024-09-01 18:30:50|321.25|319.25|321.19|319.19|321.25|319.25|321.05|319.05|29
1725215460000|2024-09-01 18:31:00|321.2|319.2|321.13|319.13|321.28|319.28|321.13|319.13|17
1725215470000|2024-09-01 18:31:10|321.16|319.16|321.13|319.13|321.16|319.16|321.13|319.13|2
1725215480000|2024-09-01 18:31:20|321.11|319.11|320.98|318.98|321.11|319.11|320.98|318.98|13
1725215490000|2024-09-01 18:31:30|320.83|318.83|320.74|318.74|320.83|318.83|320.72|318.72|16
1725215500000|2024-09-01 18:31:40|320.73|318.73|320.7|318.7|320.73|318.73|320.7|318.7|8
1725215510000|2024-09-01 18:31:50|320.69|318.69|320.72|318.72|320.74|318.74|320.51|318.51|21
1725215520000|2024-09-01 18:32:00|320.7|318.7|320.78|318.78|320.92|318.92|320.64|318.64|22
1725215530000|2024-09-01 18:32:10|320.8|318.8|320.93|318.93|320.95|318.95|320.73|318.73|27
1725215540000|2024-09-01 18:32:20|320.95|318.95|321.13|319.13|321.34|319.34|320.95|318.95|15
1725215550000|2024-09-01 18:32:30|321.14|319.14|321.36|319.36|321.36|319.36|321.14|319.14|22
1725215560000|2024-09-01 18:32:40|321.38|319.38|321.3|319.3|321.44|319.44|321.28|319.28|23
1725215570000|2024-09-01 18:32:50|321.29|319.29|321.24|319.24|321.31|319.31|321.14|319.14|21
1725215580000|2024-09-01 18:33:00|321.25|319.25|321.32|319.32|321.38|319.38|321.25|319.25|23
1725215590000|2024-09-01 18:33:10|321.28|319.28|321.42|319.42|321.48|319.48|321.28|319.28|23
1725215600000|2024-09-01 18:33:20|321.43|319.43|321.44|319.44|321.51|319.51|321.43|319.43|14
1725215610000|2024-09-01 18:33:30|321.47|319.47|321.41|319.41|321.47|319.47|321.41|319.41|6
1725215620000|2024-09-01 18:33:40|321.42|319.42|321.16|319.16|321.42|319.42|321.16|319.16|17
1725215630000|2024-09-01 18:33:50|321.17|319.17|321.15|319.15|321.2|319.2|321.15|319.15|11
1725215640000|2024-09-01 18:34:00|321.08|319.08|321.07|319.07|321.11|319.11|320.99|318.99|20
1725215650000|2024-09-01 18:34:10|321.09|319.09|321.17|319.17|321.23|319.23|321.07|319.07|21
1725215660000|2024-09-01 18:34:20|321.14|319.14|321.07|319.07|321.18|319.18|321.06|319.06|22
1725215670000|2024-09-01 18:34:30|321.08|319.08|321.08|319.08|321.13|319.13|321.08|319.08|16
1725215680000|2024-09-01 18:34:40|321.07|319.07|320.95|318.95|321.07|319.07|320.95|318.95|15
1725215690000|2024-09-01 18:34:50|320.96|318.96|320.98|318.98|320.98|318.98|320.93|318.93|14
1725215700000|2024-09-01 18:35:00|320.97|318.97|320.84|318.84|320.97|318.97|320.77|318.77|15
1725215710000|2024-09-01 18:35:10|320.77|318.77|320.65|318.65|320.86|318.86|320.65|318.65|17
1725215720000|2024-09-01 18:35:20|320.63|318.63|320.64|318.64|320.67|318.67|320.57|318.57|19
1725215730000|2024-09-01 18:35:30|320.63|318.63|320.8|318.8|320.81|318.81|320.61|318.61|18
1725215740000|2024-09-01 18:35:40|320.78|318.78|320.61|318.61|320.78|318.78|320.6|318.6|13
1725215750000|2024-09-01 18:35:50|320.63|318.63|320.61|318.61|320.65|318.65|320.58|318.58|11
1725215760000|2024-09-01 18:36:00|320.63|318.63|320.47|318.47|320.73|318.73|320.47|318.47|24
1725215770000|2024-09-01 18:36:10|320.45|318.45|320.38|318.38|320.45|318.45|320.38|318.38|18
1725215780000|2024-09-01 18:36:20|320.34|318.34|320.29|318.29|320.36|318.36|320.27|318.27|7
1725215790000|2024-09-01 18:36:30|320.3|318.3|320.27|318.27|320.3|318.3|320.27|318.27|6
1725215800000|2024-09-01 18:36:40|320.23|318.23|320.28|318.28|320.31|318.31|320.17|318.17|22
1725215810000|2024-09-01 18:36:50|320.25|318.25|320.2|318.2|320.26|318.26|320.2|318.2|9
1725215820000|2024-09-01 18:37:00|320.21|318.21|320.06|318.06|320.29|318.29|320.05|318.05|23
1725215830000|2024-09-01 18:37:10|320.07|318.07|320.14|318.14|320.14|318.14|320|318|15
1725215840000|2024-09-01 18:37:20|320.13|318.13|320.07|318.07|320.14|318.14|320.01|318.01|24
1725215850000|2024-09-01 18:37:30|320.08|318.08|320.1|318.1|320.19|318.19|320.08|318.08|22
1725215860000|2024-09-01 18:37:40|320.08|318.08|320.1|318.1|320.15|318.15|320.08|318.08|17
1725215870000|2024-09-01 18:37:50|320.09|318.09|320.08|318.08|320.15|318.15|320.08|318.08|22
1725215880000|2024-09-01 18:38:00|320.03|318.03|320.15|318.15|320.15|318.15|320.01|318.01|15
1725215890000|2024-09-01 18:38:10|320.17|318.17|320.13|318.13|320.22|318.22|320.12|318.12|20
1725215900000|2024-09-01 18:38:20|320.14|318.14|319.97|317.97|320.16|318.16|319.97|317.97|18
1725215910000|2024-09-01 18:38:30|319.96|317.96|320|318|320.03|318.03|319.95|317.95|14
1725215920000|2024-09-01 18:38:40|320.01|318.01|319.99|317.99|320.11|318.11|319.99|317.99|21
1725215930000|2024-09-01 18:38:50|320|318|320.04|318.04|320.04|318.04|319.99|317.99|7
1725215940000|2024-09-01 18:39:00|320.05|318.05|320.2|318.2|320.21|318.21|320.05|318.05|22
1725215950000|2024-09-01 18:39:10|320.21|318.21|320.21|318.21|320.22|318.22|320.2|318.2|11
1725215960000|2024-09-01 18:39:20|320.24|318.24|320.42|318.42|320.47|318.47|320.24|318.24|16
1725215970000|2024-09-01 18:39:30|320.43|318.43|320.46|318.46|320.47|318.47|320.42|318.42|21
1725215980000|2024-09-01 18:39:40|320.45|318.45|320.46|318.46|320.46|318.46|320.42|318.42|10
1725215990000|2024-09-01 18:39:50|320.45|318.45|320.4|318.4|320.48|318.48|320.4|318.4|15
1725216000000|2024-09-01 18:40:00|320.38|318.38|320.51|318.51|320.52|318.52|320.38|318.38|23
1725216010000|2024-09-01 18:40:10|320.5|318.5|320.39|318.39|320.5|318.5|320.31|318.31|16
1725216020000|2024-09-01 18:40:20|320.4|318.4|320.44|318.44|320.46|318.46|320.4|318.4|14
1725216030000|2024-09-01 18:40:30|320.45|318.45|320.44|318.44|320.45|318.45|320.39|318.39|14
1725216040000|2024-09-01 18:40:40|320.45|318.45|320.44|318.44|320.47|318.47|320.41|318.41|11
1725216050000|2024-09-01 18:40:50|320.45|318.45|320.48|318.48|320.48|318.48|320.44|318.44|18
1725216060000|2024-09-01 18:41:00|320.49|318.49|320.52|318.52|320.61|318.61|320.49|318.49|16
1725216070000|2024-09-01 18:41:10|320.48|318.48|320.57|318.57|320.57|318.57|320.48|318.48|13
1725216080000|2024-09-01 18:41:20|320.6|318.6|320.69|318.69|320.77|318.77|320.6|318.6|16
1725216090000|2024-09-01 18:41:30|320.68|318.68|320.69|318.69|320.69|318.69|320.68|318.68|2
1725216100000|2024-09-01 18:41:40|320.68|318.68|320.62|318.62|320.68|318.68|320.6|318.6|9
1725216110000|2024-09-01 18:41:50|320.66|318.66|320.72|318.72|320.72|318.72|320.66|318.66|4
1725216120000|2024-09-01 18:42:00|320.73|318.73|320.74|318.74|320.8|318.8|320.71|318.71|16
1725216130000|2024-09-01 18:42:10|320.77|318.77|320.69|318.69|320.77|318.77|320.69|318.69|9
1725216140000|2024-09-01 18:42:20|320.7|318.7|320.72|318.72|320.77|318.77|320.69|318.69|14
1725216150000|2024-09-01 18:42:30|320.71|318.71|320.73|318.73|320.74|318.74|320.67|318.67|13
1725216160000|2024-09-01 18:42:40|320.72|318.72|320.78|318.78|320.79|318.79|320.72|318.72|15
1725216170000|2024-09-01 18:42:50|320.77|318.77|320.74|318.74|320.79|318.79|320.74|318.74|5
1725216180000|2024-09-01 18:43:00|320.75|318.75|320.7|318.7|320.77|318.77|320.7|318.7|24
1725216190000|2024-09-01 18:43:10|320.69|318.69|320.79|318.79|320.79|318.79|320.69|318.69|9
1725216200000|2024-09-01 18:43:20|320.84|318.84|320.94|318.94|320.94|318.94|320.84|318.84|9
1725216210000|2024-09-01 18:43:30|320.92|318.92|320.93|318.93|320.94|318.94|320.9|318.9|10
1725216220000|2024-09-01 18:43:40|320.92|318.92|320.83|318.83|320.92|318.92|320.83|318.83|7
1725216230000|2024-09-01 18:43:50|320.81|318.81|320.89|318.89|320.89|318.89|320.8|318.8|15
1725216240000|2024-09-01 18:44:00|320.91|318.91|320.88|318.88|320.95|318.95|320.87|318.87|11
1725216250000|2024-09-01 18:44:10|320.87|318.87|320.76|318.76|320.87|318.87|320.76|318.76|11
1725216260000|2024-09-01 18:44:20|320.77|318.77|320.69|318.69|320.77|318.77|320.69|318.69|11
1725216270000|2024-09-01 18:44:30|320.7|318.7|320.74|318.74|320.75|318.75|320.7|318.7|8
1725216280000|2024-09-01 18:44:40|320.75|318.75|320.6|318.6|320.79|318.79|320.6|318.6|15
1725216290000|2024-09-01 18:44:50|320.61|318.61|320.6|318.6|320.63|318.63|320.58|318.58|9
1725216300000|2024-09-01 18:45:00|320.65|318.65|320.64|318.64|320.76|318.76|320.64|318.64|20
1725216310000|2024-09-01 18:45:10|320.62|318.62|320.5|318.5|320.69|318.69|320.49|318.49|20
1725216320000|2024-09-01 18:45:20|320.47|318.47|320.48|318.48|320.51|318.51|320.47|318.47|11
1725216330000|2024-09-01 18:45:30|320.5|318.5|320.61|318.61|320.62|318.62|320.48|318.48|20
1725216340000|2024-09-01 18:45:40|320.62|318.62|320.58|318.58|320.63|318.63|320.58|318.58|7
1725216350000|2024-09-01 18:45:50|320.59|318.59|320.72|318.72|320.72|318.72|320.59|318.59|11
1725216360000|2024-09-01 18:46:00|320.71|318.71|320.8|318.8|320.83|318.83|320.71|318.71|13
1725216370000|2024-09-01 18:46:10|320.73|318.73|320.9|318.9|320.9|318.9|320.73|318.73|17
1725216380000|2024-09-01 18:46:20|320.89|318.89|320.9|318.9|320.97|318.97|320.87|318.87|18
1725216390000|2024-09-01 18:46:30|320.88|318.88|320.78|318.78|320.88|318.88|320.76|318.76|18
1725216400000|2024-09-01 18:46:40|320.79|318.79|320.77|318.77|320.79|318.79|320.71|318.71|12
1725216410000|2024-09-01 18:46:50|320.76|318.76|320.79|318.79|320.79|318.79|320.74|318.74|14
1725216420000|2024-09-01 18:47:00|320.78|318.78|320.69|318.69|320.78|318.78|320.6|318.6|17
1725216430000|2024-09-01 18:47:10|320.72|318.72|320.81|318.81|320.81|318.81|320.72|318.72|11
1725216440000|2024-09-01 18:47:20|320.77|318.77|320.64|318.64|320.77|318.77|320.62|318.62|16
1725216450000|2024-09-01 18:47:30|320.63|318.63|320.69|318.69|320.76|318.76|320.62|318.62|14
1725216460000|2024-09-01 18:47:40|320.7|318.7|320.72|318.72|320.73|318.73|320.67|318.67|14
1725216470000|2024-09-01 18:47:50|320.73|318.73|320.92|318.92|320.92|318.92|320.73|318.73|13
1725216480000|2024-09-01 18:48:00|320.91|318.91|321.01|319.01|321.01|319.01|320.84|318.84|17
1725216490000|2024-09-01 18:48:10|321.05|319.05|321.16|319.16|321.17|319.17|321.05|319.05|11
1725216500000|2024-09-01 18:48:20|321.1|319.1|321.1|319.1|321.15|319.15|321.09|319.09|17
1725216510000|2024-09-01 18:48:30|321.12|319.12|321.36|319.36|321.36|319.36|321.12|319.12|9
1725216520000|2024-09-01 18:48:40|321.37|319.37|321.3|319.3|321.46|319.46|321.3|319.3|20
1725216530000|2024-09-01 18:48:50|321.28|319.28|321.36|319.36|321.36|319.36|321.26|319.26|20
1725216540000|2024-09-01 18:49:00|321.37|319.37|321.33|319.33|321.43|319.43|321.32|319.32|15
1725216550000|2024-09-01 18:49:10|321.3|319.3|321.18|319.18|321.32|319.32|321.14|319.14|24
1725216560000|2024-09-01 18:49:20|321.2|319.2|321.19|319.19|321.21|319.21|321.16|319.16|16
1725216570000|2024-09-01 18:49:30|321.2|319.2|321.28|319.28|321.3|319.3|321.2|319.2|16
1725216580000|2024-09-01 18:49:40|321.25|319.25|321.21|319.21|321.25|319.25|321.19|319.19|14
1725216590000|2024-09-01 18:49:50|321.2|319.2|321.19|319.19|321.2|319.2|321.12|319.12|13
1725216600000|2024-09-01 18:50:00|321.21|319.21|321.28|319.28|321.29|319.29|321.21|319.21|13
1725216610000|2024-09-01 18:50:10|321.29|319.29|321.24|319.24|321.35|319.35|321.24|319.24|14
1725216620000|2024-09-01 18:50:20|321.26|319.26|321.3|319.3|321.32|319.32|321.26|319.26|10
1725216630000|2024-09-01 18:50:30|321.31|319.31|321.43|319.43|321.43|319.43|321.26|319.26|16
1725216640000|2024-09-01 18:50:40|321.44|319.44|321.49|319.49|321.49|319.49|321.43|319.43|8
1725216650000|2024-09-01 18:50:50|321.47|319.47|321.63|319.63|321.63|319.63|321.46|319.46|15
1725216660000|2024-09-01 18:51:00|321.62|319.62|321.56|319.56|321.65|319.65|321.53|319.53|15
1725216670000|2024-09-01 18:51:10|321.57|319.57|321.47|319.47|321.6|319.6|321.47|319.47|13
1725216680000|2024-09-01 18:51:20|321.44|319.44|321.37|319.37|321.44|319.44|321.37|319.37|4
1725216690000|2024-09-01 18:51:30|321.36|319.36|321.29|319.29|321.36|319.36|321.29|319.29|13
1725216700000|2024-09-01 18:51:40|321.28|319.28|321.29|319.29|321.3|319.3|321.28|319.28|4
1725216710000|2024-09-01 18:51:50|321.26|319.26|320.98|318.98|321.26|319.26|320.97|318.97|14
1725216720000|2024-09-01 18:52:00|320.95|318.95|320.97|318.97|320.97|318.97|320.9|318.9|13
1725216730000|2024-09-01 18:52:10|320.98|318.98|321.13|319.13|321.14|319.14|320.98|318.98|19
1725216740000|2024-09-01 18:52:20|321.14|319.14|321.11|319.11|321.2|319.2|321.11|319.11|10
1725216750000|2024-09-01 18:52:30|321.1|319.1|321.08|319.08|321.1|319.1|321.05|319.05|12
1725216760000|2024-09-01 18:52:40|321.09|319.09|321.11|319.11|321.11|319.11|321.09|319.09|3
1725216770000|2024-09-01 18:52:50|321.15|319.15|321.16|319.16|321.21|319.21|321.15|319.15|14
1725216780000|2024-09-01 18:53:00|321.17|319.17|321.22|319.22|321.22|319.22|321.17|319.17|8
1725216790000|2024-09-01 18:53:10|321.21|319.21|321.09|319.09|321.21|319.21|321.09|319.09|14
1725216800000|2024-09-01 18:53:20|321.08|319.08|321.17|319.17|321.17|319.17|321.08|319.08|7
1725216810000|2024-09-01 18:53:30|321.18|319.18|321.21|319.21|321.22|319.22|321.17|319.17|13
1725216820000|2024-09-01 18:53:40|321.2|319.2|321.25|319.25|321.26|319.26|321.2|319.2|17
1725216830000|2024-09-01 18:53:50|321.24|319.24|321.13|319.13|321.26|319.26|321.13|319.13|19
1725216840000|2024-09-01 18:54:00|321.15|319.15|321.21|319.21|321.21|319.21|321.15|319.15|6
1725216850000|2024-09-01 18:54:10|321.23|319.23|321.16|319.16|321.27|319.27|321.16|319.16|17
1725216860000|2024-09-01 18:54:20|321.17|319.17|321.15|319.15|321.17|319.17|321.13|319.13|9
1725216870000|2024-09-01 18:54:30|321.16|319.16|321.21|319.21|321.22|319.22|321.14|319.14|9
1725216880000|2024-09-01 18:54:40|321.2|319.2|321.19|319.19|321.2|319.2|321.17|319.17|6
1725216890000|2024-09-01 18:54:50|321.16|319.16|321.2|319.2|321.23|319.23|321.16|319.16|19
1725216900000|2024-09-01 18:55:00|321.19|319.19|321.15|319.15|321.19|319.19|321.14|319.14|8
1725216910000|2024-09-01 18:55:10|321.14|319.14|321.15|319.15|321.15|319.15|321.13|319.13|5
1725216920000|2024-09-01 18:55:20|321.17|319.17|321.15|319.15|321.17|319.17|321.15|319.15|2
1725216930000|2024-09-01 18:55:30|321.13|319.13|321.07|319.07|321.14|319.14|321.01|319.01|15
1725216940000|2024-09-01 18:55:40|321.08|319.08|321.03|319.03|321.09|319.09|321.03|319.03|5
1725216950000|2024-09-01 18:55:50|321|319|320.86|318.86|321|319|320.86|318.86|13
1725216960000|2024-09-01 18:56:00|320.85|318.85|320.87|318.87|320.87|318.87|320.83|318.83|9
1725216970000|2024-09-01 18:56:10|320.9|318.9|321.02|319.02|321.05|319.05|320.9|318.9|18
1725216980000|2024-09-01 18:56:20|321.04|319.04|321.04|319.04|321.06|319.06|321.03|319.03|8
1725216990000|2024-09-01 18:56:30|321.06|319.06|321.18|319.18|321.18|319.18|321.05|319.05|16
1725217000000|2024-09-01 18:56:40|321.17|319.17|321.15|319.15|321.18|319.18|321.15|319.15|14
1725217010000|2024-09-01 18:56:50|321.12|319.12|321.13|319.13|321.17|319.17|321.07|319.07|18
1725217020000|2024-09-01 18:57:00|321.14|319.14|321.18|319.18|321.2|319.2|321.14|319.14|11
1725217030000|2024-09-01 18:57:10|321.19|319.19|321.2|319.2|321.23|319.23|321.18|319.18|19
1725217040000|2024-09-01 18:57:20|321.19|319.19|321.17|319.17|321.19|319.19|321.17|319.17|4
1725217050000|2024-09-01 18:57:30|321.18|319.18|321.24|319.24|321.25|319.25|321.18|319.18|13
1725217060000|2024-09-01 18:57:40|321.25|319.25|321.26|319.26|321.29|319.29|321.25|319.25|7
1725217070000|2024-09-01 18:57:50|321.24|319.24|321.27|319.27|321.27|319.27|321.24|319.24|14
1725217080000|2024-09-01 18:58:00|321.29|319.29|321.39|319.39|321.39|319.39|321.27|319.27|16
1725217090000|2024-09-01 18:58:10|321.38|319.38|321.41|319.41|321.43|319.43|321.35|319.35|16
1725217100000|2024-09-01 18:58:20|321.4|319.4|321.35|319.35|321.41|319.41|321.35|319.35|11
1725217110000|2024-09-01 18:58:30|321.37|319.37|321.48|319.48|321.48|319.48|321.35|319.35|16
1725217120000|2024-09-01 18:58:40|321.47|319.47|321.47|319.47|321.48|319.48|321.44|319.44|9
1725217130000|2024-09-01 18:58:50|321.51|319.51|321.56|319.56|321.56|319.56|321.51|319.51|13
1725217140000|2024-09-01 18:59:00|321.57|319.57|321.38|319.38|321.62|319.62|321.37|319.37|13
1725217150000|2024-09-01 18:59:10|321.41|319.41|321.36|319.36|321.41|319.41|321.35|319.35|5
1725217160000|2024-09-01 18:59:20|321.37|319.37|321.31|319.31|321.42|319.42|321.31|319.31|11
1725217170000|2024-09-01 18:59:30|321.24|319.24|321.2|319.2|321.24|319.24|321.18|319.18|11
1725217180000|2024-09-01 18:59:40|321.19|319.19|321.11|319.11|321.19|319.19|321.08|319.08|10
1725217190000|2024-09-01 18:59:50|321.12|319.12|321.18|319.18|321.18|319.18|321.11|319.11|6
1725217200000|2024-09-01 19:00:00|321.19|319.19|321.33|319.33|321.34|319.34|321.19|319.19|12
1725217210000|2024-09-01 19:00:10|321.38|319.38|321.29|319.29|321.38|319.38|321.29|319.29|6
1725217220000|2024-09-01 19:00:20|321.34|319.34|321.39|319.39|321.42|319.42|321.34|319.34|7
1725217230000|2024-09-01 19:00:30|321.4|319.4|321.47|319.47|321.47|319.47|321.4|319.4|13
1725217240000|2024-09-01 19:00:40|321.48|319.48|321.54|319.54|321.54|319.54|321.46|319.46|12
1725217250000|2024-09-01 19:00:50|321.56|319.56|321.6|319.6|321.62|319.62|321.47|319.47|16
1725217260000|2024-09-01 19:01:00|321.61|319.61|321.62|319.62|321.63|319.63|321.57|319.57|16
1725217270000|2024-09-01 19:01:10|321.61|319.61|321.57|319.57|321.67|319.67|321.57|319.57|20
1725217280000|2024-09-01 19:01:20|321.6|319.6|321.5|319.5|321.61|319.61|321.48|319.48|11
1725217290000|2024-09-01 19:01:30|321.46|319.46|321.43|319.43|321.48|319.48|321.41|319.41|16
1725217300000|2024-09-01 19:01:40|321.42|319.42|321.5|319.5|321.51|319.51|321.4|319.4|11
1725217310000|2024-09-01 19:01:50|321.52|319.52|321.52|319.52|321.54|319.54|321.48|319.48|17
1725217320000|2024-09-01 19:02:00|321.51|319.51|321.59|319.59|321.59|319.59|321.5|319.5|10
1725217330000|2024-09-01 19:02:10|321.61|319.61|321.7|319.7|321.72|319.72|321.6|319.6|16
1725217340000|2024-09-01 19:02:20|321.71|319.71|321.72|319.72|321.75|319.75|321.7|319.7|6
1725217350000|2024-09-01 19:02:30|321.73|319.73|321.76|319.76|321.77|319.77|321.66|319.66|14
1725217360000|2024-09-01 19:02:40|321.78|319.78|321.74|319.74|321.78|319.78|321.68|319.68|16
1725217370000|2024-09-01 19:02:50|321.73|319.73|321.82|319.82|321.82|319.82|321.73|319.73|15
1725217380000|2024-09-01 19:03:00|321.83|319.83|321.86|319.86|321.97|319.97|321.83|319.83|16
1725217390000|2024-09-01 19:03:10|321.87|319.87|321.86|319.86|321.88|319.88|321.82|319.82|17
1725217400000|2024-09-01 19:03:20|321.87|319.87|321.94|319.94|321.95|319.95|321.85|319.85|25
1725217410000|2024-09-01 19:03:30|321.96|319.96|321.89|319.89|321.96|319.96|321.88|319.88|13
1725217420000|2024-09-01 19:03:40|321.9|319.9|321.99|319.99|321.99|319.99|321.9|319.9|16
1725217430000|2024-09-01 19:03:50|322|320|322.04|320.04|322.04|320.04|321.97|319.97|13
1725217440000|2024-09-01 19:04:00|322.03|320.03|322.18|320.18|322.19|320.19|321.99|319.99|23
1725217450000|2024-09-01 19:04:10|322.19|320.19|322.01|320.01|322.2|320.2|322|320|16
1725217460000|2024-09-01 19:04:20|322|320|321.97|319.97|322.03|320.03|321.9|319.9|20
1725217470000|2024-09-01 19:04:30|321.99|319.99|321.82|319.82|322|320|321.8|319.8|18
1725217480000|2024-09-01 19:04:40|321.8|319.8|321.88|319.88|321.88|319.88|321.77|319.77|19
1725217490000|2024-09-01 19:04:50|321.94|319.94|321.83|319.83|321.94|319.94|321.82|319.82|24
1725217500000|2024-09-01 19:05:00|321.82|319.82|321.92|319.92|321.99|319.99|321.82|319.82|14
1725217510000|2024-09-01 19:05:10|321.93|319.93|321.79|319.79|321.93|319.93|321.79|319.79|26
1725217520000|2024-09-01 19:05:20|321.78|319.78|321.87|319.87|321.88|319.88|321.77|319.77|16
1725217530000|2024-09-01 19:05:30|321.88|319.88|321.87|319.87|321.95|319.95|321.87|319.87|14
1725217540000|2024-09-01 19:05:40|321.83|319.83|321.98|319.98|321.98|319.98|321.83|319.83|18
1725217550000|2024-09-01 19:05:50|321.99|319.99|322.07|320.07|322.1|320.1|321.99|319.99|14
1725217560000|2024-09-01 19:06:00|322.05|320.05|321.94|319.94|322.08|320.08|321.94|319.94|17
1725217570000|2024-09-01 19:06:10|321.96|319.96|321.94|319.94|321.97|319.97|321.86|319.86|17
1725217580000|2024-09-01 19:06:20|321.95|319.95|322.09|320.09|322.09|320.09|321.93|319.93|14
1725217590000|2024-09-01 19:06:30|322.08|320.08|322.15|320.15|322.17|320.17|322.08|320.08|19
1725217600000|2024-09-01 19:06:40|322.17|320.17|322.22|320.22|322.22|320.22|322.17|320.17|5
1725217610000|2024-09-01 19:06:50|322.19|320.19|322.22|320.22|322.22|320.22|322.19|320.19|6
1725217620000|2024-09-01 19:07:00|322.5|320.5|322.47|320.47|322.61|320.61|322.41|320.41|21
1725217630000|2024-09-01 19:07:10|322.46|320.46|322.44|320.44|322.54|320.54|322.38|320.38|24
1725217640000|2024-09-01 19:07:20|322.43|320.43|322.37|320.37|322.46|320.46|322.36|320.36|25
1725217650000|2024-09-01 19:07:30|322.36|320.36|322.42|320.42|322.52|320.52|322.36|320.36|23
1725217660000|2024-09-01 19:07:40|322.4|320.4|322.22|320.22|322.4|320.4|322.22|320.22|16
1725217670000|2024-09-01 19:07:50|322.23|320.23|322.22|320.22|322.35|320.35|322.22|320.22|19
1725217680000|2024-09-01 19:08:00|322.21|320.21|322.19|320.19|322.29|320.29|322.17|320.17|22
1725217690000|2024-09-01 19:08:10|322.2|320.2|322.01|320.01|322.2|320.2|322|320|17
1725217700000|2024-09-01 19:08:20|322.05|320.05|321.97|319.97|322.1|320.1|321.92|319.92|18
1725217710000|2024-09-01 19:08:30|321.95|319.95|322.03|320.03|322.04|320.04|321.89|319.89|18
1725217720000|2024-09-01 19:08:40|322.01|320.01|321.66|319.66|322.01|320.01|321.66|319.66|14
1725217730000|2024-09-01 19:08:50|321.67|319.67|321.46|319.46|321.7|319.7|321.38|319.38|27
1725217740000|2024-09-01 19:09:00|321.44|319.44|321.44|319.44|321.47|319.47|321.34|319.34|21
1725217750000|2024-09-01 19:09:10|321.48|319.48|321.55|319.55|321.55|319.55|321.48|319.48|24
1725217760000|2024-09-01 19:09:20|321.56|319.56|321.63|319.63|321.69|319.69|321.56|319.56|10
1725217770000|2024-09-01 19:09:30|321.61|319.61|321.61|319.61|321.67|319.67|321.6|319.6|21
1725217780000|2024-09-01 19:09:40|321.58|319.58|321.54|319.54|321.64|319.64|321.54|319.54|13
1725217790000|2024-09-01 19:09:50|321.55|319.55|321.68|319.68|321.68|319.68|321.55|319.55|19
1725217800000|2024-09-01 19:10:00|321.69|319.69|321.69|319.69|321.82|319.82|321.69|319.69|12
1725217810000|2024-09-01 19:10:10|321.66|319.66|321.73|319.73|321.74|319.74|321.6|319.6|20
1725217820000|2024-09-01 19:10:20|321.74|319.74|321.9|319.9|321.9|319.9|321.73|319.73|14
1725217830000|2024-09-01 19:10:30|321.91|319.91|321.83|319.83|321.92|319.92|321.8|319.8|19
1725217840000|2024-09-01 19:10:40|321.85|319.85|322.06|320.06|322.06|320.06|321.81|319.81|18
1725217850000|2024-09-01 19:10:50|322.09|320.09|322.12|320.12|322.18|320.18|322.08|320.08|22
1725217860000|2024-09-01 19:11:00|322.11|320.11|321.93|319.93|322.11|320.11|321.93|319.93|14
1725217870000|2024-09-01 19:11:10|321.94|319.94|321.91|319.91|321.94|319.94|321.87|319.87|17
1725217880000|2024-09-01 19:11:20|321.92|319.92|321.93|319.93|321.93|319.93|321.88|319.88|16
1725217890000|2024-09-01 19:11:30|321.92|319.92|321.85|319.85|321.92|319.92|321.8|319.8|16
1725217900000|2024-09-01 19:11:40|321.82|319.82|321.85|319.85|321.86|319.86|321.82|319.82|10
1725217910000|2024-09-01 19:11:50|321.86|319.86|321.88|319.88|321.88|319.88|321.79|319.79|14
1725217920000|2024-09-01 19:12:00|321.87|319.87|321.85|319.85|321.92|319.92|321.85|319.85|14
1725217930000|2024-09-01 19:12:10|321.82|319.82|321.8|319.8|321.84|319.84|321.76|319.76|16
1725217940000|2024-09-01 19:12:20|321.84|319.84|321.67|319.67|321.84|319.84|321.63|319.63|15
1725217950000|2024-09-01 19:12:30|321.66|319.66|321.72|319.72|321.75|319.75|321.65|319.65|18
1725217960000|2024-09-01 19:12:40|321.71|319.71|321.76|319.76|321.78|319.78|321.71|319.71|14
1725217970000|2024-09-01 19:12:50|321.77|319.77|321.92|319.92|321.92|319.92|321.76|319.76|10
1725217980000|2024-09-01 19:13:00|321.91|319.91|321.95|319.95|321.97|319.97|321.89|319.89|21
1725217990000|2024-09-01 19:13:10|321.94|319.94|321.91|319.91|322.02|320.02|321.89|319.89|20
1725218000000|2024-09-01 19:13:20|321.89|319.89|321.67|319.67|321.89|319.89|321.65|319.65|17
1725218010000|2024-09-01 19:13:30|321.66|319.66|321.73|319.73|321.74|319.74|321.63|319.63|13
1725218020000|2024-09-01 19:13:40|321.74|319.74|321.65|319.65|321.74|319.74|321.64|319.64|11
1725218030000|2024-09-01 19:13:50|321.64|319.64|321.63|319.63|321.68|319.68|321.63|319.63|7
1725218040000|2024-09-01 19:14:00|321.65|319.65|321.66|319.66|321.8|319.8|321.65|319.65|15
1725218050000|2024-09-01 19:14:10|321.64|319.64|321.6|319.6|321.64|319.64|321.56|319.56|17
1725218060000|2024-09-01 19:14:20|321.61|319.61|321.6|319.6|321.64|319.64|321.6|319.6|14
1725218070000|2024-09-01 19:14:30|321.61|319.61|321.63|319.63|321.63|319.63|321.6|319.6|7
1725218080000|2024-09-01 19:14:40|321.62|319.62|321.61|319.61|321.66|319.66|321.6|319.6|13
1725218090000|2024-09-01 19:14:50|321.6|319.6|321.54|319.54|321.6|319.6|321.53|319.53|16
1725218100000|2024-09-01 19:15:00|321.53|319.53|321.57|319.57|321.68|319.68|321.51|319.51|24
1725218110000|2024-09-01 19:15:10|321.58|319.58|321.63|319.63|321.64|319.64|321.55|319.55|18
1725218120000|2024-09-01 19:15:20|321.66|319.66|321.72|319.72|321.73|319.73|321.65|319.65|8
1725218130000|2024-09-01 19:15:30|321.73|319.73|321.8|319.8|321.9|319.9|321.73|319.73|13
1725218140000|2024-09-01 19:15:40|321.86|319.86|321.88|319.88|321.9|319.9|321.86|319.86|17
1725218150000|2024-09-01 19:15:50|321.89|319.89|321.92|319.92|321.93|319.93|321.87|319.87|15
1725218160000|2024-09-01 19:16:00|321.93|319.93|321.86|319.86|321.99|319.99|321.86|319.86|12
1725218170000|2024-09-01 19:16:10|321.85|319.85|321.84|319.84|321.85|319.85|321.81|319.81|6
1725218180000|2024-09-01 19:16:20|321.86|319.86|321.92|319.92|321.92|319.92|321.85|319.85|20
1725218190000|2024-09-01 19:16:30|321.91|319.91|321.93|319.93|321.93|319.93|321.91|319.91|11
1725218200000|2024-09-01 19:16:40|321.92|319.92|321.77|319.77|321.94|319.94|321.77|319.77|12
1725218210000|2024-09-01 19:16:50|321.78|319.78|321.8|319.8|321.8|319.8|321.77|319.77|13
1725218220000|2024-09-01 19:17:00|321.83|319.83|322.01|320.01|322.01|320.01|321.83|319.83|15
1725218230000|2024-09-01 19:17:10|322.03|320.03|321.94|319.94|322.03|320.03|321.93|319.93|21
1725218240000|2024-09-01 19:17:20|321.96|319.96|321.85|319.85|321.96|319.96|321.81|319.81|19
1725218250000|2024-09-01 19:17:30|321.86|319.86|321.93|319.93|321.93|319.93|321.85|319.85|10
1725218260000|2024-09-01 19:17:40|321.95|319.95|321.88|319.88|322|320|321.86|319.86|14
1725218270000|2024-09-01 19:17:50|321.86|319.86|321.83|319.83|321.86|319.86|321.79|319.79|10
1725218280000|2024-09-01 19:18:00|321.84|319.84|321.96|319.96|321.99|319.99|321.84|319.84|14
1725218290000|2024-09-01 19:18:10|321.94|319.94|321.84|319.84|321.95|319.95|321.84|319.84|19
1725218300000|2024-09-01 19:18:20|321.85|319.85|321.78|319.78|321.86|319.86|321.78|319.78|12
1725218310000|2024-09-01 19:18:30|321.77|319.77|321.75|319.75|321.77|319.77|321.75|319.75|2
1725218320000|2024-09-01 19:18:40|321.74|319.74|321.55|319.55|321.74|319.74|321.54|319.54|16
1725218330000|2024-09-01 19:18:50|321.52|319.52|321.47|319.47|321.52|319.52|321.47|319.47|8
1725218340000|2024-09-01 19:19:00|321.46|319.46|321.43|319.43|321.47|319.47|321.41|319.41|18
1725218350000|2024-09-01 19:19:10|321.42|319.42|321.34|319.34|321.42|319.42|321.34|319.34|18
1725218360000|2024-09-01 19:19:20|321.35|319.35|321.29|319.29|321.38|319.38|321.25|319.25|22
1725218370000|2024-09-01 19:19:30|321.32|319.32|321.35|319.35|321.35|319.35|321.26|319.26|11
1725218380000|2024-09-01 19:19:40|321.43|319.43|321.42|319.42|321.45|319.45|321.39|319.39|18
1725218390000|2024-09-01 19:19:50|321.36|319.36|321.35|319.35|321.36|319.36|321.33|319.33|9
1725218400000|2024-09-01 19:20:00|321.34|319.34|321.29|319.29|321.34|319.34|321.26|319.26|11
1725218410000|2024-09-01 19:20:10|321.27|319.27|321.25|319.25|321.27|319.27|321.25|319.25|5
1725218420000|2024-09-01 19:20:20|321.18|319.18|321.26|319.26|321.26|319.26|321.09|319.09|17
1725218430000|2024-09-01 19:20:30|321.28|319.28|321.39|319.39|321.41|319.41|321.28|319.28|16
1725218440000|2024-09-01 19:20:40|321.38|319.38|321.37|319.37|321.42|319.42|321.34|319.34|19
1725218450000|2024-09-01 19:20:50|321.33|319.33|321.44|319.44|321.46|319.46|321.33|319.33|9
1725218460000|2024-09-01 19:21:00|321.43|319.43|321.43|319.43|321.43|319.43|321.32|319.32|20
1725218470000|2024-09-01 19:21:10|321.41|319.41|321.47|319.47|321.49|319.49|321.39|319.39|12
1725218480000|2024-09-01 19:21:20|321.48|319.48|321.54|319.54|321.55|319.55|321.48|319.48|6
1725218490000|2024-09-01 19:21:30|321.55|319.55|321.64|319.64|321.64|319.64|321.5|319.5|11
1725218500000|2024-09-01 19:21:40|321.66|319.66|321.57|319.57|321.68|319.68|321.53|319.53|19
1725218510000|2024-09-01 19:21:50|321.61|319.61|321.55|319.55|321.61|319.61|321.48|319.48|18
1725218520000|2024-09-01 19:22:00|321.56|319.56|321.46|319.46|321.61|319.61|321.46|319.46|20
1725218530000|2024-09-01 19:22:10|321.44|319.44|321.36|319.36|321.44|319.44|321.36|319.36|16
1725218540000|2024-09-01 19:22:20|321.34|319.34|321.29|319.29|321.34|319.34|321.25|319.25|14
1725218550000|2024-09-01 19:22:30|321.33|319.33|321.32|319.32|321.38|319.38|321.32|319.32|9
1725218560000|2024-09-01 19:22:40|321.3|319.3|321.35|319.35|321.35|319.35|321.27|319.27|9
1725218570000|2024-09-01 19:22:50|321.36|319.36|321.26|319.26|321.36|319.36|321.26|319.26|13
1725218580000|2024-09-01 19:23:00|321.24|319.24|321.25|319.25|321.25|319.25|321.19|319.19|9
1725218590000|2024-09-01 19:23:10|321.27|319.27|321.24|319.24|321.3|319.3|321.23|319.23|10
1725218600000|2024-09-01 19:23:20|321.23|319.23|321.19|319.19|321.28|319.28|321.19|319.19|17
1725218610000|2024-09-01 19:23:30|321.2|319.2|321.18|319.18|321.2|319.2|321.15|319.15|10
1725218620000|2024-09-01 19:23:40|321.17|319.17|321.17|319.17|321.18|319.18|321.1|319.1|13
1725218630000|2024-09-01 19:23:50|321.18|319.18|321.17|319.17|321.18|319.18|321.16|319.16|10
1725218640000|2024-09-01 19:24:00|321.16|319.16|320.97|318.97|321.16|319.16|320.95|318.95|16
1725218650000|2024-09-01 19:24:10|320.96|318.96|321|319|321.02|319.02|320.96|318.96|13
1725218660000|2024-09-01 19:24:20|320.99|318.99|320.93|318.93|321.02|319.02|320.92|318.92|12
1725218670000|2024-09-01 19:24:30|320.92|318.92|320.97|318.97|320.97|318.97|320.83|318.83|18
1725218680000|2024-09-01 19:24:40|320.96|318.96|320.99|318.99|321|319|320.96|318.96|8
1725218690000|2024-09-01 19:24:50|321|319|320.95|318.95|321.04|319.04|320.95|318.95|8
1725218700000|2024-09-01 19:25:00|320.96|318.96|320.93|318.93|320.96|318.96|320.82|318.82|13
1725218710000|2024-09-01 19:25:10|320.95|318.95|321.09|319.09|321.09|319.09|320.95|318.95|9
1725218720000|2024-09-01 19:25:20|321.11|319.11|321.07|319.07|321.13|319.13|321.04|319.04|19
1725218730000|2024-09-01 19:25:30|321.05|319.05|321.04|319.04|321.05|319.05|321.04|319.04|8
1725218740000|2024-09-01 19:25:40|321.05|319.05|321.05|319.05|321.05|319.05|321.01|319.01|14
1725218750000|2024-09-01 19:25:50|321.04|319.04|321.05|319.05|321.05|319.05|321.04|319.04|6
1725218760000|2024-09-01 19:26:00|321.04|319.04|321.02|319.02|321.04|319.04|321.01|319.01|7
1725218770000|2024-09-01 19:26:10|321.01|319.01|321.01|319.01|321.05|319.05|320.97|318.97|11
1725218780000|2024-09-01 19:26:20|320.98|318.98|321.06|319.06|321.06|319.06|320.98|318.98|15
1725218790000|2024-09-01 19:26:30|321.07|319.07|321.16|319.16|321.17|319.17|321.07|319.07|14
1725218800000|2024-09-01 19:26:40|321.15|319.15|321.11|319.11|321.18|319.18|321.11|319.11|15
1725218810000|2024-09-01 19:26:50|321.09|319.09|321.08|319.08|321.09|319.09|321.05|319.05|12
1725218820000|2024-09-01 19:27:00|321.1|319.1|321.17|319.17|321.23|319.23|321.1|319.1|13
1725218830000|2024-09-01 19:27:10|321.19|319.19|321.25|319.25|321.26|319.26|321.19|319.19|9
1725218840000|2024-09-01 19:27:20|321.24|319.24|321.15|319.15|321.24|319.24|321.12|319.12|10
1725218850000|2024-09-01 19:27:30|321.16|319.16|321.08|319.08|321.16|319.16|321.08|319.08|12
1725218860000|2024-09-01 19:27:40|321.07|319.07|320.99|318.99|321.08|319.08|320.96|318.96|13
1725218870000|2024-09-01 19:27:50|320.98|318.98|320.98|318.98|321.04|319.04|320.97|318.97|14
1725218880000|2024-09-01 19:28:00|320.97|318.97|320.86|318.86|320.97|318.97|320.85|318.85|15
1725218890000|2024-09-01 19:28:10|320.87|318.87|320.88|318.88|320.88|318.88|320.84|318.84|8
1725218900000|2024-09-01 19:28:20|320.87|318.87|320.73|318.73|320.88|318.88|320.73|318.73|20
1725218910000|2024-09-01 19:28:30|320.7|318.7|320.66|318.66|320.72|318.72|320.65|318.65|14
1725218920000|2024-09-01 19:28:40|320.67|318.67|320.67|318.67|320.67|318.67|320.62|318.62|12
1725218930000|2024-09-01 19:28:50|320.66|318.66|322.21|317.21|322.25|318.66|320.64|317.15|17
1725218940000|2024-09-01 19:29:00|322.22|317.22|322.18|317.18|322.22|317.22|322.14|317.14|9
1725218950000|2024-09-01 19:29:10|322.17|317.17|322.24|317.24|322.26|317.26|322.17|317.17|9
1725218960000|2024-09-01 19:29:20|322.21|317.21|322.18|317.18|322.21|317.21|322.18|317.18|4
1725218970000|2024-09-01 19:29:30|322.19|317.19|322.25|317.25|322.25|317.25|322.19|317.19|3
1725218980000|2024-09-01 19:29:40|322.26|317.26|322.26|317.26|322.27|317.27|322.26|317.26|3
1725218990000|2024-09-01 19:29:50|322.27|317.27|322.21|317.21|322.27|317.27|322.21|317.21|8
1725219000000|2024-09-01 19:30:00|322.22|317.22|322.15|317.15|322.24|317.24|322.14|317.14|11
1725219010000|2024-09-01 19:30:10|322.14|317.14|322.16|317.16|322.17|317.17|322.12|317.12|11
1725219020000|2024-09-01 19:30:20|322.15|317.15|322.23|317.23|322.25|317.25|322.14|317.14|17
1725219030000|2024-09-01 19:30:30|322.26|317.26|322.34|317.34|322.35|317.35|322.26|317.26|8
1725219040000|2024-09-01 19:30:40|322.32|317.32|322.29|317.29|322.32|317.32|322.25|317.25|10
1725219050000|2024-09-01 19:30:50|322.3|317.3|322.29|317.29|322.3|317.3|322.29|317.29|2
1725219060000|2024-09-01 19:31:00|322.3|317.3|322.35|317.35|322.36|317.36|322.3|317.3|14
1725219070000|2024-09-01 19:31:10|322.34|317.34|322.33|317.33|322.35|317.35|322.33|317.33|3
1725219080000|2024-09-01 19:31:20|322.3|317.3|322.35|317.35|322.35|317.35|322.28|317.28|15
1725219090000|2024-09-01 19:31:30|322.36|317.36|322.42|317.42|322.43|317.43|322.36|317.36|15
1725219100000|2024-09-01 19:31:40|322.44|317.44|322.58|317.58|322.58|317.58|322.44|317.44|9
1725219110000|2024-09-01 19:31:50|322.59|317.59|322.55|317.55|322.6|317.6|322.55|317.55|11
1725219120000|2024-09-01 19:32:00|322.52|317.52|322.55|317.55|322.56|317.56|322.47|317.47|15
1725219130000|2024-09-01 19:32:10|322.54|317.54|322.5|317.5|322.56|317.56|322.48|317.48|8
1725219140000|2024-09-01 19:32:20|322.52|317.52|322.48|317.48|322.52|317.52|322.46|317.46|17
1725219150000|2024-09-01 19:32:30|322.49|317.49|322.49|317.49|322.54|317.54|322.47|317.47|11
1725219160000|2024-09-01 19:32:40|322.5|317.5|322.58|317.58|322.58|317.58|322.49|317.49|13
1725219170000|2024-09-01 19:32:50|322.57|317.57|322.54|317.54|322.59|317.59|322.54|317.54|12
1725219180000|2024-09-01 19:33:00|322.55|317.55|322.73|317.73|322.78|317.78|322.55|317.55|15
1725219190000|2024-09-01 19:33:10|322.74|317.74|322.78|317.78|322.78|317.78|322.74|317.74|14
1725219200000|2024-09-01 19:33:20|322.77|317.77|322.8|317.8|322.81|317.81|322.76|317.76|10
1725219210000|2024-09-01 19:33:30|322.81|317.81|322.73|317.73|322.81|317.81|322.72|317.72|13
1725219220000|2024-09-01 19:33:40|322.76|317.76|322.81|317.81|322.81|317.81|322.76|317.76|12
1725219230000|2024-09-01 19:33:50|322.82|317.82|322.82|317.82|322.83|317.83|322.81|317.81|9
1725219240000|2024-09-01 19:34:00|322.79|317.79|322.73|317.73|322.82|317.82|322.72|317.72|21
1725219250000|2024-09-01 19:34:10|322.74|317.74|322.65|317.65|322.74|317.74|322.62|317.62|17
1725219260000|2024-09-01 19:34:20|322.66|317.66|322.66|317.66|322.66|317.66|322.54|317.54|19
1725219270000|2024-09-01 19:34:30|322.65|317.65|322.68|317.68|322.71|317.71|322.65|317.65|17
1725219280000|2024-09-01 19:34:40|322.7|317.7|322.74|317.74|322.77|317.77|322.66|317.66|18
1725219290000|2024-09-01 19:34:50|322.77|317.77|322.82|317.82|322.82|317.82|322.74|317.74|12
1725219300000|2024-09-01 19:35:00|322.83|317.83|322.91|317.91|323|318|322.83|317.83|15
1725219310000|2024-09-01 19:35:10|322.9|317.9|322.84|317.84|322.9|317.9|322.82|317.82|8
1725219320000|2024-09-01 19:35:20|322.82|317.82|322.82|317.82|322.83|317.83|322.72|317.72|15
1725219330000|2024-09-01 19:35:30|322.83|317.83|322.75|317.75|322.86|317.86|322.74|317.74|10
1725219340000|2024-09-01 19:35:40|322.71|317.71|322.69|317.69|322.73|317.73|322.69|317.69|9
1725219350000|2024-09-01 19:35:50|322.71|317.71|322.73|317.73|322.76|317.76|322.71|317.71|8
1725219360000|2024-09-01 19:36:00|322.75|317.75|322.68|317.68|322.8|317.8|322.68|317.68|12
1725219370000|2024-09-01 19:36:10|322.69|317.69|322.73|317.73|322.75|317.75|322.69|317.69|11
1725219380000|2024-09-01 19:36:20|322.7|317.7|322.68|317.68|322.71|317.71|322.63|317.63|14
1725219390000|2024-09-01 19:36:30|322.7|317.7|322.72|317.72|322.73|317.73|322.66|317.66|10
1725219400000|2024-09-01 19:36:40|322.73|317.73|322.76|317.76|322.78|317.78|322.73|317.73|9
1725219410000|2024-09-01 19:36:50|322.74|317.74|322.76|317.76|322.76|317.76|322.74|317.74|7
1725219420000|2024-09-01 19:37:00|322.78|317.78|322.79|317.79|322.79|317.79|322.76|317.76|6
1725219430000|2024-09-01 19:37:10|322.72|317.72|322.72|317.72|322.73|317.73|322.7|317.7|5
1725219440000|2024-09-01 19:37:20|322.71|317.71|322.63|317.63|322.72|317.72|322.62|317.62|8
1725219450000|2024-09-01 19:37:30|322.64|317.64|322.69|317.69|322.69|317.69|322.64|317.64|8
1725219460000|2024-09-01 19:37:40|322.71|317.71|322.72|317.72|322.72|317.72|322.71|317.71|2
1725219470000|2024-09-01 19:37:50|322.71|317.71|322.72|317.72|322.72|317.72|322.71|317.71|2
1725219480000|2024-09-01 19:38:00|322.71|317.71|322.62|317.62|322.72|317.72|322.62|317.62|10
1725219490000|2024-09-01 19:38:10|322.61|317.61|322.55|317.55|322.61|317.61|322.53|317.53|18
1725219500000|2024-09-01 19:38:20|322.56|317.56|322.55|317.55|322.56|317.56|322.53|317.53|12
1725219510000|2024-09-01 19:38:30|322.54|317.54|322.57|317.57|322.59|317.59|322.54|317.54|12
1725219520000|2024-09-01 19:38:40|322.56|317.56|322.47|317.47|322.57|317.57|322.46|317.46|8
1725219530000|2024-09-01 19:38:50|322.46|317.46|322.49|317.49|322.5|317.5|322.46|317.46|5
1725219540000|2024-09-01 19:39:00|322.48|317.48|322.48|317.48|322.48|317.48|322.44|317.44|9
1725219550000|2024-09-01 19:39:10|322.46|317.46|322.42|317.42|322.47|317.47|322.41|317.41|8
1725219560000|2024-09-01 19:39:20|322.43|317.43|322.43|317.43|322.47|317.47|322.43|317.43|7
1725219570000|2024-09-01 19:39:30|322.44|317.44|322.44|317.44|322.44|317.44|322.43|317.43|17
1725219580000|2024-09-01 19:39:40|322.43|317.43|322.38|317.38|322.44|317.44|322.37|317.37|7
1725219590000|2024-09-01 19:39:50|322.39|317.39|322.41|317.41|322.44|317.44|322.39|317.39|10
1725219600000|2024-09-01 19:40:00|322.35|317.35|322.33|317.33|322.35|317.35|322.29|317.29|16
1725219610000|2024-09-01 19:40:10|322.32|317.32|322.26|317.26|322.32|317.32|322.24|317.24|6
1725219620000|2024-09-01 19:40:20|322.25|317.25|322.22|317.22|322.25|317.25|322.18|317.18|13
1725219630000|2024-09-01 19:40:30|322.23|317.23|322.16|317.16|322.24|317.24|322.16|317.16|8
1725219640000|2024-09-01 19:40:40|322.17|317.17|322.19|317.19|322.2|317.2|322.13|317.13|16
1725219650000|2024-09-01 19:40:50|322.18|317.18|322.12|317.12|322.2|317.2|322.12|317.12|16
1725219660000|2024-09-01 19:41:00|322.1|317.1|322.12|317.12|322.13|317.13|322.07|317.07|9
1725219670000|2024-09-01 19:41:10|322.13|317.13|322.19|317.19|322.2|317.2|322.13|317.13|12
1725219680000|2024-09-01 19:41:20|322.2|317.2|322.06|317.06|322.21|317.21|322.05|317.05|11
1725219690000|2024-09-01 19:41:30|322.05|317.05|322.02|317.02|322.06|317.06|322.01|317.01|6
1725219700000|2024-09-01 19:41:40|322.05|317.05|322.18|317.18|322.18|317.18|322.05|317.05|8
1725219710000|2024-09-01 19:41:50|322.24|317.24|322.16|317.16|322.24|317.24|322.16|317.16|7
1725219720000|2024-09-01 19:42:00|322.15|317.15|322.09|317.09|322.15|317.15|322.09|317.09|12
1725219730000|2024-09-01 19:42:10|322.08|317.08|321.93|316.93|322.08|317.08|321.93|316.93|14
1725219740000|2024-09-01 19:42:20|321.95|316.95|321.97|316.97|321.99|316.99|321.94|316.94|9
1725219750000|2024-09-01 19:42:30|321.96|316.96|321.98|316.98|321.99|316.99|321.96|316.96|6
1725219760000|2024-09-01 19:42:40|321.99|316.99|321.97|316.97|322|317|321.97|316.97|4
1725219770000|2024-09-01 19:42:50|321.98|316.98|321.97|316.97|322|317|321.94|316.94|9
1725219780000|2024-09-01 19:43:00|321.95|316.95|321.95|316.95|321.95|316.95|321.92|316.92|11
1725219790000|2024-09-01 19:43:10|322|317|322.05|317.05|322.05|317.05|321.99|316.99|12
1725219800000|2024-09-01 19:43:20|322.06|317.06|322.1|317.1|322.1|317.1|322.06|317.06|8
1725219810000|2024-09-01 19:43:30|322.12|317.12|322.12|317.12|322.13|317.13|322.11|317.11|9
1725219820000|2024-09-01 19:43:40|322.11|317.11|322.21|317.21|322.22|317.22|322.11|317.11|10
1725219830000|2024-09-01 19:43:50|322.2|317.2|322.14|317.14|322.21|317.21|322.14|317.14|9
1725219840000|2024-09-01 19:44:00|322.15|317.15|322.11|317.11|322.18|317.18|322.1|317.1|13
1725219850000|2024-09-01 19:44:10|322.1|317.1|322.09|317.09|322.11|317.11|322.06|317.06|13
1725219860000|2024-09-01 19:44:20|322.1|317.1|322.09|317.09|322.13|317.13|322.09|317.09|4
1725219870000|2024-09-01 19:44:30|322.11|317.11|322.13|317.13|322.14|317.14|322.11|317.11|7
1725219880000|2024-09-01 19:44:40|322.14|317.14|322.19|317.19|322.2|317.2|322.13|317.13|12
1725219890000|2024-09-01 19:44:50|322.14|317.14|322.1|317.1|322.14|317.14|322.1|317.1|6
1725219900000|2024-09-01 19:45:00|322.09|317.09|322.1|317.1|322.15|317.15|322.09|317.09|14
1725219910000|2024-09-01 19:45:10|322.09|317.09|322.12|317.12|322.12|317.12|322.09|317.09|10
1725219920000|2024-09-01 19:45:20|322.14|317.14|322.37|317.37|322.37|317.37|322.14|317.14|15
1725219930000|2024-09-01 19:45:30|322.38|317.38|322.37|317.37|322.39|317.39|322.36|317.36|14
1725219940000|2024-09-01 19:45:40|322.38|317.38|322.35|317.35|322.38|317.38|322.31|317.31|12
1725219950000|2024-09-01 19:45:50|322.34|317.34|322.41|317.41|322.42|317.42|322.31|317.31|16
1725219960000|2024-09-01 19:46:00|322.42|317.42|322.36|317.36|322.42|317.42|322.35|317.35|14
1725219970000|2024-09-01 19:46:10|322.33|317.33|322.33|317.33|322.35|317.35|322.32|317.32|8
1725219980000|2024-09-01 19:46:20|322.34|317.34|322.41|317.41|322.41|317.41|322.3|317.3|8
1725219990000|2024-09-01 19:46:30|322.4|317.4|322.46|317.46|322.5|317.5|322.4|317.4|12
1725220000000|2024-09-01 19:46:40|322.47|317.47|322.45|317.45|322.48|317.48|322.43|317.43|6
1725220010000|2024-09-01 19:46:50|322.46|317.46|322.5|317.5|322.5|317.5|322.45|317.45|9
1725220020000|2024-09-01 19:47:00|322.47|317.47|322.55|317.55|322.59|317.59|322.47|317.47|14
1725220030000|2024-09-01 19:47:10|322.54|317.54|322.52|317.52|322.56|317.56|322.52|317.52|10
1725220040000|2024-09-01 19:47:20|322.51|317.51|322.46|317.46|322.52|317.52|322.45|317.45|9
1725220050000|2024-09-01 19:47:30|322.47|317.47|322.44|317.44|322.47|317.47|322.44|317.44|7
1725220060000|2024-09-01 19:47:40|322.42|317.42|322.49|317.49|322.5|317.5|322.42|317.42|9
1725220070000|2024-09-01 19:47:50|322.5|317.5|322.4|317.4|322.5|317.5|322.4|317.4|11
1725220080000|2024-09-01 19:48:00|322.41|317.41|322.41|317.41|322.41|317.41|322.4|317.4|5
1725220090000|2024-09-01 19:48:10|322.4|317.4|322.45|317.45|322.45|317.45|322.4|317.4|4
1725220100000|2024-09-01 19:48:20|322.46|317.46|322.61|317.61|322.61|317.61|322.45|317.45|10
1725220110000|2024-09-01 19:48:30|322.62|317.62|322.67|317.67|322.7|317.7|322.62|317.62|13
1725220120000|2024-09-01 19:48:40|322.68|317.68|322.68|317.68|322.69|317.69|322.67|317.67|5
1725220130000|2024-09-01 19:48:50|322.67|317.67|322.68|317.68|322.68|317.68|322.63|317.63|8
1725220140000|2024-09-01 19:49:00|322.69|317.69|322.73|317.73|322.73|317.73|322.69|317.69|3
1725220150000|2024-09-01 19:49:10|322.7|317.7|322.7|317.7|322.73|317.73|322.7|317.7|8
1725220160000|2024-09-01 19:49:20|322.65|317.65|322.63|317.63|322.65|317.65|322.63|317.63|5
1725220170000|2024-09-01 19:49:30|322.64|317.64|322.65|317.65|322.65|317.65|322.62|317.62|6
1725220180000|2024-09-01 19:49:40|322.64|317.64|322.64|317.64|322.65|317.65|322.64|317.64|3
1725220190000|2024-09-01 19:49:50|322.62|317.62|322.7|317.7|322.7|317.7|322.62|317.62|7
1725220200000|2024-09-01 19:50:00|322.71|317.71|322.85|317.85|322.89|317.89|322.71|317.71|12
1725220210000|2024-09-01 19:50:10|322.86|317.86|322.89|317.89|322.9|317.9|322.84|317.84|13
1725220220000|2024-09-01 19:50:20|322.88|317.88|322.81|317.81|322.88|317.88|322.81|317.81|7
1725220230000|2024-09-01 19:50:30|322.8|317.8|322.84|317.84|322.84|317.84|322.75|317.75|14
1725220240000|2024-09-01 19:50:40|322.85|317.85|322.9|317.9|322.9|317.9|322.85|317.85|6
1725220250000|2024-09-01 19:50:50|322.91|317.91|322.89|317.89|322.91|317.91|322.89|317.89|7
1725220260000|2024-09-01 19:51:00|322.88|317.88|322.89|317.89|322.91|317.91|322.88|317.88|8
1725220270000|2024-09-01 19:51:10|322.88|317.88|322.86|317.86|322.88|317.88|322.86|317.86|5
1725220280000|2024-09-01 19:51:20|322.87|317.87|322.83|317.83|322.88|317.88|322.83|317.83|6
1725220290000|2024-09-01 19:51:30|322.82|317.82|322.8|317.8|322.82|317.82|322.8|317.8|2
1725220300000|2024-09-01 19:51:40|322.85|317.85|322.9|317.9|322.94|317.94|322.85|317.85|12
1725220310000|2024-09-01 19:51:50|322.89|317.89|322.88|317.88|322.9|317.9|322.88|317.88|8
1725220320000|2024-09-01 19:52:00|322.87|317.87|322.96|317.96|322.96|317.96|322.84|317.84|18
1725220330000|2024-09-01 19:52:10|322.98|317.98|323.04|318.04|323.04|318.04|322.97|317.97|13
1725220340000|2024-09-01 19:52:20|323.06|318.06|323.03|318.03|323.11|318.11|323.03|318.03|17
1725220350000|2024-09-01 19:52:30|323.05|318.05|323.11|318.11|323.13|318.13|323.05|318.05|13
1725220360000|2024-09-01 19:52:40|323.05|318.05|322.97|317.97|323.06|318.06|322.97|317.97|16
1725220370000|2024-09-01 19:52:50|322.98|317.98|322.89|317.89|322.99|317.99|322.89|317.89|14
1725220380000|2024-09-01 19:53:00|322.91|317.91|322.88|317.88|322.91|317.91|322.87|317.87|9
1725220390000|2024-09-01 19:53:10|322.89|317.89|322.83|317.83|322.89|317.89|322.77|317.77|10
1725220400000|2024-09-01 19:53:20|322.86|317.86|322.83|317.83|322.89|317.89|322.82|317.82|6
1725220410000|2024-09-01 19:53:30|322.79|317.79|322.83|317.83|322.83|317.83|322.79|317.79|6
1725220420000|2024-09-01 19:53:40|322.84|317.84|322.89|317.89|322.89|317.89|322.84|317.84|5
1725220430000|2024-09-01 19:53:50|322.9|317.9|322.93|317.93|322.96|317.96|322.88|317.88|10
1725220440000|2024-09-01 19:54:00|322.89|317.89|322.86|317.86|322.89|317.89|322.85|317.85|11
1725220450000|2024-09-01 19:54:10|322.85|317.85|322.87|317.87|322.87|317.87|322.82|317.82|16
1725220460000|2024-09-01 19:54:20|322.9|317.9|322.97|317.97|322.97|317.97|322.88|317.88|13
1725220470000|2024-09-01 19:54:30|322.98|317.98|322.97|317.97|322.99|317.99|322.96|317.96|12
1725220480000|2024-09-01 19:54:40|322.96|317.96|322.94|317.94|322.97|317.97|322.93|317.93|5
1725220490000|2024-09-01 19:54:50|322.91|317.91|322.88|317.88|322.92|317.92|322.87|317.87|10
1725220500000|2024-09-01 19:55:00|322.89|317.89|322.98|317.98|323|318|322.89|317.89|9
1725220510000|2024-09-01 19:55:10|322.99|317.99|322.98|317.98|323|318|322.98|317.98|6
1725220520000|2024-09-01 19:55:20|322.97|317.97|322.93|317.93|322.97|317.97|322.93|317.93|2
1725220530000|2024-09-01 19:55:30|322.92|317.92|322.86|317.86|322.92|317.92|322.86|317.86|4
1725220540000|2024-09-01 19:55:40|322.83|317.83|322.81|317.81|322.85|317.85|322.81|317.81|6
1725220550000|2024-09-01 19:55:50|322.82|317.82|322.8|317.8|322.84|317.84|322.8|317.8|6
1725220560000|2024-09-01 19:56:00|322.81|317.81|322.82|317.82|322.82|317.82|322.8|317.8|9
1725220570000|2024-09-01 19:56:10|322.81|317.81|322.85|317.85|322.85|317.85|322.81|317.81|5
1725220580000|2024-09-01 19:56:20|322.87|317.87|322.9|317.9|322.9|317.9|322.87|317.87|2
1725220590000|2024-09-01 19:56:30|322.92|317.92|322.93|317.93|322.99|317.99|322.92|317.92|10
1725220600000|2024-09-01 19:56:40|322.94|317.94|322.99|317.99|322.99|317.99|322.92|317.92|15
1725220610000|2024-09-01 19:56:50|322.98|317.98|322.94|317.94|322.98|317.98|322.94|317.94|7
1725220620000|2024-09-01 19:57:00|322.95|317.95|322.98|317.98|322.99|317.99|322.95|317.95|6
1725220630000|2024-09-01 19:57:10|322.99|317.99|322.98|317.98|323|318|322.98|317.98|5
1725220640000|2024-09-01 19:57:20|322.99|317.99|323.05|318.05|323.05|318.05|322.99|317.99|12
1725220650000|2024-09-01 19:57:30|323.06|318.06|323.1|318.1|323.1|318.1|323.06|318.06|9
1725220660000|2024-09-01 19:57:40|323.09|318.09|323.09|318.09|323.11|318.11|323.08|318.08|9
1725220670000|2024-09-01 19:57:50|323.1|318.1|323.09|318.09|323.11|318.11|323.08|318.08|8
1725220680000|2024-09-01 19:58:00|323.08|318.08|323.02|318.02|323.09|318.09|323.01|318.01|12
1725220690000|2024-09-01 19:58:10|323.01|318.01|322.97|317.97|323.01|318.01|322.96|317.96|6
1725220700000|2024-09-01 19:58:20|322.98|317.98|323.03|318.03|323.04|318.04|322.97|317.97|13
1725220710000|2024-09-01 19:58:30|323.02|318.02|323.05|318.05|323.05|318.05|323|318|5
1725220720000|2024-09-01 19:58:40|323.04|318.04|322.99|317.99|323.05|318.05|322.98|317.98|7
1725220730000|2024-09-01 19:58:50|323.01|318.01|323|318|323.02|318.02|323|318|5
1725220740000|2024-09-01 19:59:00|323.02|318.02|323.07|318.07|323.11|318.11|323.02|318.02|8
1725220750000|2024-09-01 19:59:10|323.06|318.06|323.03|318.03|323.06|318.06|323.03|318.03|3
1725220760000|2024-09-01 19:59:20|323.04|318.04|323.11|318.11|323.11|318.11|323.04|318.04|8
1725220770000|2024-09-01 19:59:30|323.09|318.09|323.1|318.1|323.13|318.13|323.09|318.09|8
1725220780000|2024-09-01 19:59:40|323.11|318.11|323.29|318.29|323.29|318.29|323.11|318.11|10
1725220790000|2024-09-01 19:59:50|323.28|318.28|323.16|318.16|323.28|318.28|323.16|318.16|15
1725220800000|2024-09-01 20:00:00|323.17|318.17|323.24|318.24|323.26|318.26|323.17|318.17|17
1725220810000|2024-09-01 20:00:10|323.25|318.25|323.17|318.17|323.25|318.25|323.16|318.16|17
1725220820000|2024-09-01 20:00:20|323.15|318.15|323.21|318.21|323.23|318.23|323.15|318.15|13
1725220830000|2024-09-01 20:00:30|323.2|318.2|323.15|318.15|323.2|318.2|323.13|318.13|27
1725220840000|2024-09-01 20:00:40|323.17|318.17|323.23|318.23|323.24|318.24|323.15|318.15|10
1725220850000|2024-09-01 20:00:50|323.25|318.25|323.2|318.2|323.26|318.26|323.19|318.19|14
1725220860000|2024-09-01 20:01:00|323.21|318.21|323.34|318.34|323.35|318.35|323.21|318.21|17
1725220870000|2024-09-01 20:01:10|323.35|318.35|323.36|318.36|323.4|318.4|323.33|318.33|11
1725220880000|2024-09-01 20:01:20|323.4|318.4|323.45|318.45|323.49|318.49|323.4|318.4|11
1725220890000|2024-09-01 20:01:30|323.47|318.47|323.49|318.49|323.54|318.54|323.43|318.43|24
1725220900000|2024-09-01 20:01:40|323.5|318.5|323.51|318.51|323.52|318.52|323.45|318.45|11
1725220910000|2024-09-01 20:01:50|323.5|318.5|323.43|318.43|323.5|318.5|323.41|318.41|16
1725220920000|2024-09-01 20:02:00|323.44|318.44|323.3|318.3|323.44|318.44|323.3|318.3|13
1725220930000|2024-09-01 20:02:10|323.31|318.31|323.33|318.33|323.34|318.34|323.29|318.29|13
1725220940000|2024-09-01 20:02:20|323.34|318.34|323.29|318.29|323.34|318.34|323.29|318.29|5
1725220950000|2024-09-01 20:02:30|323.32|318.32|323.29|318.29|323.32|318.32|323.29|318.29|9
1725220960000|2024-09-01 20:02:40|323.28|318.28|323.26|318.26|323.28|318.28|323.24|318.24|9
1725220970000|2024-09-01 20:02:50|323.25|318.25|323.23|318.23|323.28|318.28|323.23|318.23|9
1725220980000|2024-09-01 20:03:00|323.21|318.21|323.24|318.24|323.26|318.26|323.21|318.21|9
1725220990000|2024-09-01 20:03:10|323.25|318.25|323.26|318.26|323.3|318.3|323.25|318.25|12
1725221000000|2024-09-01 20:03:20|323.27|318.27|323.34|318.34|323.34|318.34|323.27|318.27|9
1725221010000|2024-09-01 20:03:30|323.35|318.35|323.46|318.46|323.46|318.46|323.35|318.35|12
1725221020000|2024-09-01 20:03:40|323.49|318.49|323.46|318.46|323.49|318.49|323.44|318.44|8
1725221030000|2024-09-01 20:03:50|323.47|318.47|323.31|318.31|323.49|318.49|323.31|318.31|16
1725221040000|2024-09-01 20:04:00|323.32|318.32|323.49|318.49|323.49|318.49|323.32|318.32|8
1725221050000|2024-09-01 20:04:10|323.48|318.48|323.5|318.5|323.51|318.51|323.48|318.48|6
1725221060000|2024-09-01 20:04:20|323.52|318.52|323.54|318.54|323.54|318.54|323.52|318.52|6
1725221070000|2024-09-01 20:04:30|323.53|318.53|323.6|318.6|323.61|318.61|323.53|318.53|12
1725221080000|2024-09-01 20:04:40|323.62|318.62|323.59|318.59|323.62|318.62|323.58|318.58|7
1725221090000|2024-09-01 20:04:50|323.57|318.57|323.58|318.58|323.6|318.6|323.57|318.57|8
1725221100000|2024-09-01 20:05:00|323.59|318.59|323.75|318.75|323.75|318.75|323.59|318.59|11
1725221110000|2024-09-01 20:05:10|323.74|318.74|323.81|318.81|323.87|318.87|323.74|318.74|14
1725221120000|2024-09-01 20:05:20|323.82|318.82|323.87|318.87|323.88|318.88|323.81|318.81|22
1725221130000|2024-09-01 20:05:30|323.85|318.85|323.83|318.83|323.9|318.9|323.82|318.82|23
1725221140000|2024-09-01 20:05:40|323.84|318.84|323.82|318.82|323.84|318.84|323.8|318.8|7
1725221150000|2024-09-01 20:05:50|323.79|318.79|323.72|318.72|323.82|318.82|323.72|318.72|21
1725221160000|2024-09-01 20:06:00|323.74|318.74|323.79|318.79|323.8|318.8|323.73|318.73|6
1725221170000|2024-09-01 20:06:10|323.85|318.85|324.02|319.02|324.02|319.02|323.85|318.85|18
1725221180000|2024-09-01 20:06:20|324.01|319.01|324.03|319.03|324.06|319.06|324.01|319.01|8
1725221190000|2024-09-01 20:06:30|324.04|319.04|324.13|319.13|324.14|319.14|324.04|319.04|17
1725221200000|2024-09-01 20:06:40|324.12|319.12|324.1|319.1|324.12|319.12|324.09|319.09|6
1725221210000|2024-09-01 20:06:50|324.09|319.09|324.13|319.13|324.13|319.13|324.02|319.02|15
1725221220000|2024-09-01 20:07:00|324.12|319.12|324.07|319.07|324.13|319.13|324.07|319.07|12
1725221230000|2024-09-01 20:07:10|324.08|319.08|324|319|324.08|319.08|323.94|318.94|19
1725221240000|2024-09-01 20:07:20|324.01|319.01|323.99|318.99|324.03|319.03|323.99|318.99|9
1725221250000|2024-09-01 20:07:30|323.96|318.96|323.79|318.79|323.96|318.96|323.72|318.72|19
1725221260000|2024-09-01 20:07:40|323.81|318.81|323.86|318.86|323.87|318.87|323.79|318.79|10
1725221270000|2024-09-01 20:07:50|323.87|318.87|323.87|318.87|323.89|318.89|323.86|318.86|9
1725221280000|2024-09-01 20:08:00|323.86|318.86|323.94|318.94|323.96|318.96|323.86|318.86|9
1725221290000|2024-09-01 20:08:10|323.95|318.95|323.84|318.84|323.95|318.95|323.84|318.84|18
1725221300000|2024-09-01 20:08:20|323.83|318.83|323.89|318.89|323.9|318.9|323.8|318.8|13
1725221310000|2024-09-01 20:08:30|323.88|318.88|323.9|318.9|323.92|318.92|323.87|318.87|9
1725221320000|2024-09-01 20:08:40|323.89|318.89|323.84|318.84|323.9|318.9|323.8|318.8|14
1725221330000|2024-09-01 20:08:50|323.86|318.86|323.79|318.79|323.86|318.86|323.78|318.78|9
1725221340000|2024-09-01 20:09:00|323.78|318.78|323.76|318.76|323.79|318.79|323.75|318.75|9
1725221350000|2024-09-01 20:09:10|323.77|318.77|323.76|318.76|323.81|318.81|323.75|318.75|11
1725221360000|2024-09-01 20:09:20|323.75|318.75|323.7|318.7|323.75|318.75|323.69|318.69|13
1725221370000|2024-09-01 20:09:30|323.69|318.69|323.68|318.68|323.7|318.7|323.66|318.66|10
1725221380000|2024-09-01 20:09:40|323.69|318.69|323.74|318.74|323.74|318.74|323.69|318.69|13
1725221390000|2024-09-01 20:09:50|323.75|318.75|323.86|318.86|323.86|318.86|323.75|318.75|9
1725221400000|2024-09-01 20:10:00|323.84|318.84|323.84|318.84|323.86|318.86|323.81|318.81|12
1725221410000|2024-09-01 20:10:10|323.85|318.85|323.86|318.86|323.86|318.86|323.84|318.84|4
1725221440000|2024-09-01 20:10:40|323.89|318.89|323.89|318.89|323.89|318.89|323.89|318.89|1
1725221450000|2024-09-01 20:10:50|323.88|318.88|323.86|318.86|323.88|318.88|323.86|318.86|2
1725221470000|2024-09-01 20:11:10|323.84|318.84|323.86|318.86|323.86|318.86|323.83|318.83|5
1725221480000|2024-09-01 20:11:20|323.88|318.88|323.91|318.91|323.91|318.91|323.88|318.88|2
1725221500000|2024-09-01 20:11:40|323.93|318.93|323.93|318.93|323.93|318.93|323.93|318.93|1
1725221510000|2024-09-01 20:11:50|324.04|319.04|324.09|319.09|324.14|319.14|324.04|319.04|8
1725221520000|2024-09-01 20:12:00|324.1|319.1|324.15|319.15|324.15|319.15|324.1|319.1|6
1725221530000|2024-09-01 20:12:10|324.12|319.12|324.07|319.07|324.13|319.13|324.07|319.07|8
1725221540000|2024-09-01 20:12:20|324.1|319.1|324.11|319.11|324.12|319.12|324.1|319.1|6
1725221550000|2024-09-01 20:12:30|324.09|319.09|324.09|319.09|324.09|319.09|324.05|319.05|8
1725221560000|2024-09-01 20:12:40|324.08|319.08|324.15|319.15|324.15|319.15|324.08|319.08|9
1725221570000|2024-09-01 20:12:50|324.17|319.17|324.21|319.21|324.21|319.21|324.17|319.17|13
1725221580000|2024-09-01 20:13:00|324.22|319.22|324.3|319.3|324.36|319.36|324.22|319.22|9
1725221590000|2024-09-01 20:13:10|324.31|319.31|324.26|319.26|324.32|319.32|324.26|319.26|15
1725221600000|2024-09-01 20:13:20|324.27|319.27|324.26|319.26|324.27|319.27|324.25|319.25|5
1725221610000|2024-09-01 20:13:30|324.27|319.27|324.33|319.33|324.33|319.33|324.26|319.26|12
1725221620000|2024-09-01 20:13:40|324.32|319.32|324.27|319.27|324.32|319.32|324.27|319.27|6
1725221630000|2024-09-01 20:13:50|324.26|319.26|324.25|319.25|324.26|319.26|324.25|319.25|2
1725221640000|2024-09-01 20:14:00|324.27|319.27|324.34|319.34|324.34|319.34|324.27|319.27|10
1725221650000|2024-09-01 20:14:10|324.36|319.36|324.3|319.3|324.37|319.37|324.3|319.3|12
1725221660000|2024-09-01 20:14:20|324.31|319.31|324.25|319.25|324.31|319.31|324.25|319.25|7
1725221670000|2024-09-01 20:14:30|324.2|319.2|324.18|319.18|324.2|319.2|324.18|319.18|4
1725221680000|2024-09-01 20:14:40|324.19|319.19|324.19|319.19|324.19|319.19|324.18|319.18|3
1725221690000|2024-09-01 20:14:50|324.18|319.18|324.09|319.09|324.18|319.18|324.09|319.09|8
1725221700000|2024-09-01 20:15:00|324.1|319.1|324.16|319.16|324.21|319.21|324.1|319.1|15
1725221710000|2024-09-01 20:15:10|324.15|319.15|324.16|319.16|324.16|319.16|324.09|319.09|9
1725221720000|2024-09-01 20:15:20|324.15|319.15|324.09|319.09|324.17|319.17|324.08|319.08|10
1725221730000|2024-09-01 20:15:30|324.08|319.08|323.98|318.98|324.08|319.08|323.98|318.98|6
1725221740000|2024-09-01 20:15:40|323.99|318.99|323.97|318.97|324|319|323.97|318.97|7
1725221750000|2024-09-01 20:15:50|323.95|318.95|323.96|318.96|323.99|318.99|323.88|318.88|14
1725221760000|2024-09-01 20:16:00|323.97|318.97|323.94|318.94|324.01|319.01|323.94|318.94|15
1725221770000|2024-09-01 20:16:10|323.95|318.95|323.88|318.88|323.95|318.95|323.88|318.88|12
1725221780000|2024-09-01 20:16:20|323.87|318.87|323.78|318.78|323.87|318.87|323.77|318.77|18
1725221790000|2024-09-01 20:16:30|323.77|318.77|323.8|318.8|323.8|318.8|323.77|318.77|13
1725221800000|2024-09-01 20:16:40|323.79|318.79|323.8|318.8|323.81|318.81|323.7|318.7|11
1725221810000|2024-09-01 20:16:50|323.81|318.81|323.84|318.84|323.84|318.84|323.81|318.81|4
1725221820000|2024-09-01 20:17:00|323.83|318.83|323.67|318.67|323.83|318.83|323.67|318.67|9
1725221830000|2024-09-01 20:17:10|323.66|318.66|323.56|318.56|323.67|318.67|323.55|318.55|9
1725221840000|2024-09-01 20:17:20|323.57|318.57|323.64|318.64|323.64|318.64|323.57|318.57|3
1725221850000|2024-09-01 20:17:30|323.63|318.63|323.59|318.59|323.64|318.64|323.57|318.57|9
1725221860000|2024-09-01 20:17:40|323.58|318.58|323.54|318.54|323.59|318.59|323.54|318.54|5
1725221870000|2024-09-01 20:17:50|323.55|318.55|323.47|318.47|323.55|318.55|323.47|318.47|7
1725221880000|2024-09-01 20:18:00|323.48|318.48|323.37|318.37|323.49|318.49|323.35|318.35|11
1725221890000|2024-09-01 20:18:10|323.36|318.36|323.42|318.42|323.42|318.42|323.36|318.36|13
1725221900000|2024-09-01 20:18:20|323.48|318.48|323.49|318.49|323.49|318.49|323.46|318.46|9
1725221910000|2024-09-01 20:18:30|323.48|318.48|323.54|318.54|323.54|318.54|323.47|318.47|4
1725221920000|2024-09-01 20:18:40|323.55|318.55|323.56|318.56|323.59|318.59|323.54|318.54|15
1725221930000|2024-09-01 20:18:50|323.57|318.57|323.6|318.6|323.63|318.63|323.57|318.57|10
1725221940000|2024-09-01 20:19:00|323.59|318.59|323.59|318.59|323.6|318.6|323.49|318.49|13
1725221950000|2024-09-01 20:19:10|323.61|318.61|323.64|318.64|323.66|318.66|323.58|318.58|13
1725221960000|2024-09-01 20:19:20|323.63|318.63|323.67|318.67|323.67|318.67|323.63|318.63|8
1725221970000|2024-09-01 20:19:30|323.68|318.68|323.68|318.68|323.68|318.68|323.68|318.68|1
1725221980000|2024-09-01 20:19:40|323.67|318.67|323.59|318.59|323.68|318.68|323.59|318.59|13
1725221990000|2024-09-01 20:19:50|323.6|318.6|323.68|318.68|323.69|318.69|323.59|318.59|7
1725222000000|2024-09-01 20:20:00|323.67|318.67|323.79|318.79|323.79|318.79|323.67|318.67|7
1725222010000|2024-09-01 20:20:10|323.82|318.82|323.8|318.8|323.82|318.82|323.79|318.79|11
1725222020000|2024-09-01 20:20:20|323.81|318.81|323.84|318.84|323.88|318.88|323.79|318.79|9
1725222030000|2024-09-01 20:20:30|323.86|318.86|323.94|318.94|323.95|318.95|323.85|318.85|16
1725222040000|2024-09-01 20:20:40|323.95|318.95|323.95|318.95|323.97|318.97|323.95|318.95|5
1725222050000|2024-09-01 20:20:50|323.94|318.94|323.92|318.92|323.94|318.94|323.91|318.91|9
1725222060000|2024-09-01 20:21:00|323.99|318.99|324.35|319.35|324.38|319.38|323.99|318.99|21
1725222070000|2024-09-01 20:21:10|324.32|319.32|324.14|319.14|324.32|319.32|324.13|319.13|21
1725222080000|2024-09-01 20:21:20|324.11|319.11|324.06|319.06|324.17|319.17|324.06|319.06|17
1725222090000|2024-09-01 20:21:30|324.07|319.07|324.2|319.2|324.2|319.2|324.06|319.06|13
1725222100000|2024-09-01 20:21:40|324.19|319.19|324.17|319.17|324.19|319.19|324.14|319.14|12
1725222110000|2024-09-01 20:21:50|324.16|319.16|324.16|319.16|324.17|319.17|324.12|319.12|10
1725222120000|2024-09-01 20:22:00|324.17|319.17|324.16|319.16|324.27|319.27|324.16|319.16|20
1725222130000|2024-09-01 20:22:10|324.15|319.15|324.09|319.09|324.15|319.15|324.02|319.02|10
1725222140000|2024-09-01 20:22:20|324.11|319.11|324.11|319.11|324.12|319.12|324.07|319.07|18
1725222150000|2024-09-01 20:22:30|324.1|319.1|324.13|319.13|324.14|319.14|324.08|319.08|17
1725222160000|2024-09-01 20:22:40|324.12|319.12|324.14|319.14|324.2|319.2|324.12|319.12|19
1725222170000|2024-09-01 20:22:50|324.13|319.13|324.14|319.14|324.17|319.17|324.13|319.13|7
1725222180000|2024-09-01 20:23:00|324.16|319.16|324.21|319.21|324.22|319.22|324.16|319.16|9
1725222190000|2024-09-01 20:23:10|324.22|319.22|324.22|319.22|324.23|319.23|324.19|319.19|8
1725222200000|2024-09-01 20:23:20|324.23|319.23|324.32|319.32|324.32|319.32|324.23|319.23|3
1725222210000|2024-09-01 20:23:30|324.31|319.31|324.18|319.18|324.31|319.31|324.18|319.18|12
1725222220000|2024-09-01 20:23:40|324.17|319.17|324.21|319.21|324.22|319.22|324.15|319.15|13
1725222230000|2024-09-01 20:23:50|324.2|319.2|324.13|319.13|324.21|319.21|324.11|319.11|8
1725222240000|2024-09-01 20:24:00|324.14|319.14|324.22|319.22|324.24|319.24|324.14|319.14|10
1725222250000|2024-09-01 20:24:10|324.21|319.21|324.13|319.13|324.21|319.21|324.11|319.11|7
1725222260000|2024-09-01 20:24:20|324.12|319.12|324.17|319.17|324.17|319.17|324.08|319.08|13
1725222270000|2024-09-01 20:24:30|324.18|319.18|324.17|319.17|324.18|319.18|324.16|319.16|12
1725222280000|2024-09-01 20:24:40|324.14|319.14|324.06|319.06|324.14|319.14|324.06|319.06|9
1725222290000|2024-09-01 20:24:50|324.05|319.05|324.07|319.07|324.07|319.07|323.99|318.99|10
1725222300000|2024-09-01 20:25:00|324.08|319.08|324.09|319.09|324.1|319.1|324.06|319.06|12
1725222310000|2024-09-01 20:25:10|324.11|319.11|324.15|319.15|324.16|319.16|324.11|319.11|11
1725222320000|2024-09-01 20:25:20|324.16|319.16|324.1|319.1|324.17|319.17|324.1|319.1|12
1725222330000|2024-09-01 20:25:30|324.11|319.11|324.11|319.11|324.13|319.13|324.1|319.1|11
1725222340000|2024-09-01 20:25:40|324.13|319.13|324.12|319.12|324.19|319.19|324.11|319.11|8
1725222350000|2024-09-01 20:25:50|324.11|319.11|324.09|319.09|324.12|319.12|324.08|319.08|7
1725222360000|2024-09-01 20:26:00|324.08|319.08|324.12|319.12|324.13|319.13|324.08|319.08|11
1725222370000|2024-09-01 20:26:10|324.11|319.11|324.06|319.06|324.12|319.12|324.06|319.06|4
1725222380000|2024-09-01 20:26:20|324.07|319.07|324.02|319.02|324.08|319.08|324.02|319.02|4
1725222390000|2024-09-01 20:26:30|323.99|318.99|323.96|318.96|324|319|323.94|318.94|10
1725222400000|2024-09-01 20:26:40|323.97|318.97|323.96|318.96|323.97|318.97|323.91|318.91|13
1725222410000|2024-09-01 20:26:50|323.95|318.95|323.93|318.93|323.99|318.99|323.91|318.91|11
1725222420000|2024-09-01 20:27:00|323.94|318.94|323.94|318.94|323.97|318.97|323.93|318.93|12
1725222430000|2024-09-01 20:27:10|323.93|318.93|323.88|318.88|323.94|318.94|323.88|318.88|10
1725222440000|2024-09-01 20:27:20|323.86|318.86|323.99|318.99|323.99|318.99|323.84|318.84|13
1725222450000|2024-09-01 20:27:30|324.05|319.05|324.08|319.08|324.08|319.08|323.99|318.99|16
1725222460000|2024-09-01 20:27:40|324.07|319.07|324.1|319.1|324.1|319.1|324.07|319.07|5
1725222470000|2024-09-01 20:27:50|324.11|319.11|324.12|319.12|324.12|319.12|324.09|319.09|9
1725222480000|2024-09-01 20:28:00|324.13|319.13|324.31|319.31|324.31|319.31|324.13|319.13|14
1725222490000|2024-09-01 20:28:10|324.3|319.3|324.23|319.23|324.3|319.3|324.2|319.2|8
1725222500000|2024-09-01 20:28:20|324.22|319.22|324.23|319.23|324.23|319.23|324.22|319.22|2
1725222510000|2024-09-01 20:28:30|324.25|319.25|324.29|319.29|324.3|319.3|324.25|319.25|6
1725222520000|2024-09-01 20:28:40|324.28|319.28|324.24|319.24|324.28|319.28|324.24|319.24|4
1725222530000|2024-09-01 20:28:50|324.29|319.29|324.28|319.28|324.29|319.29|324.27|319.27|3
1725222540000|2024-09-01 20:29:00|324.27|319.27|324.27|319.27|324.29|319.29|324.27|319.27|9
1725222550000|2024-09-01 20:29:10|324.28|319.28|324.3|319.3|324.3|319.3|324.26|319.26|6
1725222560000|2024-09-01 20:29:20|324.29|319.29|324.27|319.27|324.3|319.3|324.27|319.27|9
1725222570000|2024-09-01 20:29:30|324.24|319.24|324.27|319.27|324.28|319.28|324.24|319.24|5
1725222580000|2024-09-01 20:29:40|324.25|319.25|324.27|319.27|324.27|319.27|324.24|319.24|5
1725222590000|2024-09-01 20:29:50|324.26|319.26|324.27|319.27|324.28|319.28|324.26|319.26|8
1725222600000|2024-09-01 20:30:00|324.31|319.31|324.3|319.3|324.34|319.34|324.3|319.3|8
1725222610000|2024-09-01 20:30:10|324.29|319.29|324.28|319.28|324.29|319.29|324.26|319.26|4
1725222620000|2024-09-01 20:30:20|324.3|319.3|324.29|319.29|324.33|319.33|324.29|319.29|10
1725222630000|2024-09-01 20:30:30|324.28|319.28|324.24|319.24|324.29|319.29|324.24|319.24|13
1725222640000|2024-09-01 20:30:40|324.27|319.27|324.29|319.29|324.29|319.29|324.26|319.26|6
1725222650000|2024-09-01 20:30:50|324.28|319.28|324.17|319.17|324.29|319.29|324.16|319.16|15
1725222660000|2024-09-01 20:31:00|324.24|319.24|324.31|319.31|324.34|319.34|324.24|319.24|16
1725222670000|2024-09-01 20:31:10|324.3|319.3|324.2|319.2|324.3|319.3|324.2|319.2|10
1725222680000|2024-09-01 20:31:20|324.19|319.19|324.17|319.17|324.21|319.21|324.16|319.16|7
1725222690000|2024-09-01 20:31:30|324.16|319.16|324.08|319.08|324.16|319.16|324.08|319.08|8
1725222700000|2024-09-01 20:31:40|324.09|319.09|324.03|319.03|324.09|319.09|324.03|319.03|10
1725222710000|2024-09-01 20:31:50|324.01|319.01|324|319|324.03|319.03|323.99|318.99|9
1725222720000|2024-09-01 20:32:00|323.99|318.99|323.97|318.97|324.04|319.04|323.97|318.97|11
1725222730000|2024-09-01 20:32:10|323.96|318.96|323.93|318.93|323.99|318.99|323.93|318.93|15
1725222740000|2024-09-01 20:32:20|323.94|318.94|323.94|318.94|323.95|318.95|323.91|318.91|14
1725222750000|2024-09-01 20:32:30|323.97|318.97|324|319|324.02|319.02|323.97|318.97|5
1725222760000|2024-09-01 20:32:40|324.01|319.01|324.02|319.02|324.04|319.04|324.01|319.01|5
1725222770000|2024-09-01 20:32:50|324.03|319.03|324.09|319.09|324.14|319.14|324.03|319.03|9
1725222780000|2024-09-01 20:33:00|324.08|319.08|324.13|319.13|324.13|319.13|324.08|319.08|7
1725222790000|2024-09-01 20:33:10|324.12|319.12|324.12|319.12|324.13|319.13|324.12|319.12|7
1725222800000|2024-09-01 20:33:20|324.1|319.1|324.11|319.11|324.12|319.12|324.02|319.02|11
1725222810000|2024-09-01 20:33:30|324.09|319.09|324.18|319.18|324.19|319.19|324.09|319.09|9
1725222820000|2024-09-01 20:33:40|324.17|319.17|324.19|319.19|324.19|319.19|324.17|319.17|3
1725222830000|2024-09-01 20:33:50|324.18|319.18|324.18|319.18|324.2|319.2|324.17|319.17|7
1725222840000|2024-09-01 20:34:00|324.12|319.12|324.08|319.08|324.12|319.12|324.08|319.08|7
1725222850000|2024-09-01 20:34:10|324.09|319.09|324.08|319.08|324.1|319.1|324.05|319.05|10
1725222860000|2024-09-01 20:34:20|324.07|319.07|324.15|319.15|324.15|319.15|324.05|319.05|14
1725222870000|2024-09-01 20:34:30|324.16|319.16|324.23|319.23|324.23|319.23|324.16|319.16|5
1725222880000|2024-09-01 20:34:40|324.22|319.22|324.22|319.22|324.23|319.23|324.22|319.22|3
1725222890000|2024-09-01 20:34:50|324.23|319.23|324.17|319.17|324.23|319.23|324.17|319.17|9
1725222900000|2024-09-01 20:35:00|324.16|319.16|324.21|319.21|324.23|319.23|324.16|319.16|8
1725222910000|2024-09-01 20:35:10|324.2|319.2|324.13|319.13|324.21|319.21|324.12|319.12|7
1725222920000|2024-09-01 20:35:20|324.14|319.14|324.18|319.18|324.19|319.19|324.13|319.13|14
1725222930000|2024-09-01 20:35:30|324.19|319.19|324.29|319.29|324.29|319.29|324.19|319.19|8
1725222940000|2024-09-01 20:35:40|324.31|319.31|324.3|319.3|324.33|319.33|324.29|319.29|17
1725222950000|2024-09-01 20:35:50|324.29|319.29|324.37|319.37|324.37|319.37|324.29|319.29|14
1725222960000|2024-09-01 20:36:00|324.36|319.36|324.38|319.38|324.38|319.38|324.36|319.36|11
1725222970000|2024-09-01 20:36:10|324.37|319.37|324.38|319.38|324.38|319.38|324.37|319.37|2
1725222980000|2024-09-01 20:36:20|324.36|319.36|324.33|319.33|324.37|319.37|324.32|319.32|8
1725222990000|2024-09-01 20:36:30|324.34|319.34|324.33|319.33|324.36|319.36|324.33|319.33|3
1725223000000|2024-09-01 20:36:40|324.32|319.32|324.31|319.31|324.34|319.34|324.31|319.31|13
1725223010000|2024-09-01 20:36:50|324.3|319.3|324.33|319.33|324.34|319.34|324.3|319.3|8
1725223020000|2024-09-01 20:37:00|324.34|319.34|324.33|319.33|324.35|319.35|324.29|319.29|22
1725223030000|2024-09-01 20:37:10|324.34|319.34|324.34|319.34|324.35|319.35|324.31|319.31|16
1725223040000|2024-09-01 20:37:20|324.35|319.35|324.31|319.31|324.35|319.35|324.31|319.31|9
1725223050000|2024-09-01 20:37:30|324.33|319.33|324.23|319.23|324.33|319.33|324.23|319.23|11
1725223060000|2024-09-01 20:37:40|324.21|319.21|324.24|319.24|324.24|319.24|324.21|319.21|16
1725223070000|2024-09-01 20:37:50|324.23|319.23|324.19|319.19|324.24|319.24|324.19|319.19|10
1725223080000|2024-09-01 20:38:00|324.2|319.2|324.16|319.16|324.2|319.2|324.16|319.16|7
1725223090000|2024-09-01 20:38:10|324.15|319.15|324.02|319.02|324.15|319.15|324.02|319.02|9
1725223100000|2024-09-01 20:38:20|324.03|319.03|323.97|318.97|324.03|319.03|323.97|318.97|5
1725223110000|2024-09-01 20:38:30|323.96|318.96|323.82|318.82|323.96|318.96|323.81|318.81|9
1725223120000|2024-09-01 20:38:40|323.83|318.83|323.8|318.8|323.83|318.83|323.8|318.8|21
1725223130000|2024-09-01 20:38:50|323.79|318.79|323.75|318.75|323.79|318.79|323.75|318.75|4
1725223140000|2024-09-01 20:39:00|323.74|318.74|323.69|318.69|323.75|318.75|323.69|318.69|11
1725223150000|2024-09-01 20:39:10|323.68|318.68|323.56|318.56|323.68|318.68|323.56|318.56|5
1725223160000|2024-09-01 20:39:20|323.55|318.55|323.5|318.5|323.55|318.55|323.44|318.44|15
1725223170000|2024-09-01 20:39:30|323.51|318.51|323.5|318.5|323.52|318.52|323.5|318.5|6
1725223180000|2024-09-01 20:39:40|323.49|318.49|323.47|318.47|323.5|318.5|323.46|318.46|8
1725223190000|2024-09-01 20:39:50|323.48|318.48|323.53|318.53|323.53|318.53|323.48|318.48|3
1725223200000|2024-09-01 20:40:00|323.55|318.55|323.48|318.48|323.57|318.57|323.48|318.48|14
1725223210000|2024-09-01 20:40:10|323.49|318.49|323.49|318.49|323.5|318.5|323.48|318.48|5
1725223220000|2024-09-01 20:40:20|323.46|318.46|323.34|318.34|323.46|318.46|323.32|318.32|10
1725223230000|2024-09-01 20:40:30|323.33|318.33|323.31|318.31|323.33|318.33|323.3|318.3|6
1725223240000|2024-09-01 20:40:40|323.3|318.3|323.29|318.29|323.31|318.31|323.29|318.29|12
1725223250000|2024-09-01 20:40:50|323.31|318.31|323.32|318.32|323.32|318.32|323.31|318.31|4
1725223260000|2024-09-01 20:41:00|323.31|318.31|323.32|318.32|323.32|318.32|323.31|318.31|4
1725223270000|2024-09-01 20:41:10|323.33|318.33|323.37|318.37|323.37|318.37|323.32|318.32|5
1725223280000|2024-09-01 20:41:20|323.38|318.38|323.37|318.37|323.39|318.39|323.36|318.36|16
1725223290000|2024-09-01 20:41:30|323.36|318.36|323.37|318.37|323.37|318.37|323.36|318.36|2
1725223300000|2024-09-01 20:41:40|323.36|318.36|323.39|318.39|323.39|318.39|323.35|318.35|14
1725223310000|2024-09-01 20:41:50|323.38|318.38|323.36|318.36|323.4|318.4|323.35|318.35|7
1725223320000|2024-09-01 20:42:00|323.35|318.35|323.34|318.34|323.35|318.35|323.34|318.34|14
1725223330000|2024-09-01 20:42:10|323.31|318.31|323.32|318.32|323.32|318.32|323.31|318.31|4
1725223340000|2024-09-01 20:42:20|323.3|318.3|323.33|318.33|323.37|318.37|323.3|318.3|14
1725223350000|2024-09-01 20:42:30|323.35|318.35|323.39|318.39|323.39|318.39|323.34|318.34|8
1725223360000|2024-09-01 20:42:40|323.38|318.38|323.52|318.52|323.52|318.52|323.38|318.38|9
1725223370000|2024-09-01 20:42:50|323.53|318.53|323.57|318.57|323.57|318.57|323.52|318.52|13
1725223380000|2024-09-01 20:43:00|323.58|318.58|323.58|318.58|323.59|318.59|323.57|318.57|5
1725223390000|2024-09-01 20:43:10|323.57|318.57|323.63|318.63|323.63|318.63|323.57|318.57|10
1725223400000|2024-09-01 20:43:20|323.65|318.65|323.65|318.65|323.7|318.7|323.62|318.62|19
1725223410000|2024-09-01 20:43:30|323.64|318.64|323.62|318.62|323.64|318.64|323.6|318.6|6
1725223420000|2024-09-01 20:43:40|323.61|318.61|323.64|318.64|323.65|318.65|323.61|318.61|5
1725223430000|2024-09-01 20:43:50|323.65|318.65|323.66|318.66|323.68|318.68|323.65|318.65|3
1725223440000|2024-09-01 20:44:00|323.67|318.67|323.64|318.64|323.67|318.67|323.62|318.62|6
1725223450000|2024-09-01 20:44:10|323.66|318.66|323.68|318.68|323.71|318.71|323.66|318.66|11
1725223460000|2024-09-01 20:44:20|323.67|318.67|323.63|318.63|323.67|318.67|323.62|318.62|7
1725223470000|2024-09-01 20:44:30|323.66|318.66|323.69|318.69|323.69|318.69|323.66|318.66|4
1725223480000|2024-09-01 20:44:40|323.68|318.68|323.68|318.68|323.68|318.68|323.68|318.68|1
1725223490000|2024-09-01 20:44:50|323.67|318.67|323.72|318.72|323.72|318.72|323.64|318.64|10
1725223500000|2024-09-01 20:45:00|323.7|318.7|323.73|318.73|323.73|318.73|323.7|318.7|8
1725223510000|2024-09-01 20:45:10|323.74|318.74|323.73|318.73|323.79|318.79|323.73|318.73|8
1725223520000|2024-09-01 20:45:20|323.72|318.72|323.67|318.67|323.72|318.72|323.65|318.65|6
1725223530000|2024-09-01 20:45:30|323.66|318.66|323.61|318.61|323.66|318.66|323.61|318.61|5
1725223540000|2024-09-01 20:45:40|323.6|318.6|323.46|318.46|323.6|318.6|323.43|318.43|18
1725223550000|2024-09-01 20:45:50|323.45|318.45|323.43|318.43|323.46|318.46|323.43|318.43|7
1725223560000|2024-09-01 20:46:00|323.41|318.41|323.44|318.44|323.45|318.45|323.41|318.41|8
1725223570000|2024-09-01 20:46:10|323.47|318.47|323.43|318.43|323.49|318.49|323.43|318.43|9
1725223580000|2024-09-01 20:46:20|323.42|318.42|323.46|318.46|323.46|318.46|323.41|318.41|9
1725223590000|2024-09-01 20:46:30|323.43|318.43|323.46|318.46|323.47|318.47|323.42|318.42|6
1725223600000|2024-09-01 20:46:40|323.47|318.47|323.36|318.36|323.47|318.47|323.36|318.36|13
1725223610000|2024-09-01 20:46:50|323.34|318.34|323.26|318.26|323.34|318.34|323.26|318.26|14
1725223620000|2024-09-01 20:47:00|323.27|318.27|323.31|318.31|323.31|318.31|323.27|318.27|11
1725223630000|2024-09-01 20:47:10|323.3|318.3|323.28|318.28|323.31|318.31|323.28|318.28|7
1725223640000|2024-09-01 20:47:20|323.26|318.26|323.23|318.23|323.26|318.26|323.19|318.19|10
1725223650000|2024-09-01 20:47:30|323.24|318.24|323.38|318.38|323.38|318.38|323.24|318.24|12
1725223660000|2024-09-01 20:47:40|323.37|318.37|323.34|318.34|323.37|318.37|323.33|318.33|12
1725223670000|2024-09-01 20:47:50|323.33|318.33|323.27|318.27|323.34|318.34|323.27|318.27|11
1725223680000|2024-09-01 20:48:00|323.26|318.26|323.2|318.2|323.26|318.26|323.19|318.19|9
1725223690000|2024-09-01 20:48:10|323.21|318.21|323.18|318.18|323.23|318.23|323.16|318.16|12
1725223700000|2024-09-01 20:48:20|323.16|318.16|323.11|318.11|323.17|318.17|323.11|318.11|6
1725223710000|2024-09-01 20:48:30|323.1|318.1|323.1|318.1|323.12|318.12|323.08|318.08|10
1725223720000|2024-09-01 20:48:40|323.11|318.11|323.19|318.19|323.26|318.26|323.11|318.11|12
1725223730000|2024-09-01 20:48:50|323.2|318.2|323.24|318.24|323.25|318.25|323.17|318.17|11
1725223740000|2024-09-01 20:49:00|323.22|318.22|323.17|318.17|323.23|318.23|323.17|318.17|8
1725223750000|2024-09-01 20:49:10|323.16|318.16|323.15|318.15|323.16|318.16|323.15|318.15|8
1725223760000|2024-09-01 20:49:20|323.14|318.14|323.14|318.14|323.16|318.16|323.12|318.12|14
1725223770000|2024-09-01 20:49:30|323.15|318.15|323.18|318.18|323.18|318.18|323.14|318.14|13
1725223780000|2024-09-01 20:49:40|323.19|318.19|323.16|318.16|323.2|318.2|323.16|318.16|6
1725223790000|2024-09-01 20:49:50|323.15|318.15|323.12|318.12|323.15|318.15|323.08|318.08|16
1725223800000|2024-09-01 20:50:00|323.11|318.11|323.15|318.15|323.15|318.15|323.08|318.08|21
1725223810000|2024-09-01 20:50:10|323.19|318.19|323.21|318.21|323.22|318.22|323.19|318.19|10
1725223820000|2024-09-01 20:50:20|323.22|318.22|323.08|318.08|323.22|318.22|323.07|318.07|22
1725223830000|2024-09-01 20:50:30|323.06|318.06|323.05|318.05|323.06|318.06|323.03|318.03|6
1725223840000|2024-09-01 20:50:40|323.06|318.06|323.04|318.04|323.06|318.06|323.04|318.04|9
1725223850000|2024-09-01 20:50:50|323.05|318.05|323.22|318.22|323.25|318.25|323.04|318.04|14
1725223860000|2024-09-01 20:51:00|323.21|318.21|323.23|318.23|323.28|318.28|323.18|318.18|15
1725223870000|2024-09-01 20:51:10|323.24|318.24|323.26|318.26|323.27|318.27|323.23|318.23|15
1725223880000|2024-09-01 20:51:20|323.27|318.27|323.26|318.26|323.27|318.27|323.26|318.26|6
1725223890000|2024-09-01 20:51:30|323.27|318.27|323.23|318.23|323.29|318.29|323.23|318.23|6
1725223900000|2024-09-01 20:51:40|323.2|318.2|323.31|318.31|323.31|318.31|323.2|318.2|7
1725223910000|2024-09-01 20:51:50|323.3|318.3|323.3|318.3|323.31|318.31|323.29|318.29|5
1725223920000|2024-09-01 20:52:00|323.31|318.31|323.17|318.17|323.34|318.34|323.17|318.17|11
1725223930000|2024-09-01 20:52:10|323.16|318.16|323.35|318.35|323.35|318.35|323.1|318.1|22
1725223940000|2024-09-01 20:52:20|323.41|318.41|323.43|318.43|323.46|318.46|323.4|318.4|14
1725223950000|2024-09-01 20:52:30|323.44|318.44|323.45|318.45|323.46|318.46|323.42|318.42|13
1725223960000|2024-09-01 20:52:40|323.46|318.46|323.45|318.45|323.46|318.46|323.45|318.45|2
1725223970000|2024-09-01 20:52:50|323.49|318.49|323.51|318.51|323.52|318.52|323.49|318.49|4
1725223980000|2024-09-01 20:53:00|323.5|318.5|323.46|318.46|323.5|318.5|323.42|318.42|14
1725223990000|2024-09-01 20:53:10|323.45|318.45|323.61|318.61|323.61|318.61|323.45|318.45|9
1725224000000|2024-09-01 20:53:20|323.62|318.62|323.61|318.61|323.62|318.62|323.61|318.61|2
1725224010000|2024-09-01 20:53:30|323.62|318.62|323.62|318.62|323.62|318.62|323.62|318.62|1
1725224020000|2024-09-01 20:53:40|323.61|318.61|323.61|318.61|323.61|318.61|323.6|318.6|3
1725224030000|2024-09-01 20:53:50|323.62|318.62|323.63|318.63|323.63|318.63|323.62|318.62|2
1725224040000|2024-09-01 20:54:00|323.68|318.68|323.68|318.68|323.68|318.68|323.62|318.62|7
1725224050000|2024-09-01 20:54:10|323.66|318.66|323.67|318.67|323.67|318.67|323.65|318.65|3
1725224070000|2024-09-01 20:54:30|323.7|318.7|323.85|318.85|323.85|318.85|323.7|318.7|3
1725224080000|2024-09-01 20:54:40|323.88|318.88|324.03|319.03|324.03|319.03|323.88|318.88|17
1725224090000|2024-09-01 20:54:50|324.06|319.06|324.12|319.12|324.16|319.16|324.06|319.06|8
1725224100000|2024-09-01 20:55:00|324.11|319.11|324.15|319.15|324.15|319.15|324.11|319.11|8
1725224110000|2024-09-01 20:55:10|324.16|319.16|324.18|319.18|324.18|319.18|324.16|319.16|8
1725224120000|2024-09-01 20:55:20|324.19|319.19|324.18|319.18|324.2|319.2|324.18|319.18|4
1725224130000|2024-09-01 20:55:30|324.19|319.19|324.07|319.07|324.2|319.2|324.05|319.05|17
1725224140000|2024-09-01 20:55:40|324.08|319.08|324.12|319.12|324.12|319.12|324.08|319.08|4
1725224150000|2024-09-01 20:55:50|324.11|319.11|323.91|318.91|324.12|319.12|323.91|318.91|14
1725224160000|2024-09-01 20:56:00|323.92|318.92|323.81|318.81|323.92|318.92|323.81|318.81|10
1725224170000|2024-09-01 20:56:10|323.8|318.8|323.89|318.89|323.89|318.89|323.8|318.8|15
1725224180000|2024-09-01 20:56:20|323.94|318.94|323.95|318.95|323.95|318.95|323.94|318.94|6
1725224190000|2024-09-01 20:56:30|323.94|318.94|324|319|324.01|319.01|323.92|318.92|11
1725224200000|2024-09-01 20:56:40|324.02|319.02|324.02|319.02|324.05|319.05|324|319|15
1725224210000|2024-09-01 20:56:50|323.99|318.99|323.96|318.96|324|319|323.96|318.96|5
1725224220000|2024-09-01 20:57:00|323.95|318.95|323.93|318.93|323.95|318.95|323.93|318.93|2
1725224230000|2024-09-01 20:57:10|323.95|318.95|323.83|318.83|324|319|323.83|318.83|13
1725224240000|2024-09-01 20:57:20|323.82|318.82|323.81|318.81|323.83|318.83|323.81|318.81|4
1725224250000|2024-09-01 20:57:30|323.79|318.79|323.72|318.72|323.79|318.79|323.72|318.72|10
1725224260000|2024-09-01 20:57:40|323.69|318.69|323.7|318.7|323.72|318.72|323.69|318.69|5
1725224270000|2024-09-01 20:57:50|323.68|318.68|323.75|318.75|323.76|318.76|323.63|318.63|16
1725224280000|2024-09-01 20:58:00|323.74|318.74|323.67|318.67|323.75|318.75|323.67|318.67|9
1725224290000|2024-09-01 20:58:10|323.68|318.68|323.71|318.71|323.71|318.71|323.67|318.67|8
1725224300000|2024-09-01 20:58:20|323.7|318.7|323.66|318.66|323.7|318.7|323.66|318.66|6
1725224310000|2024-09-01 20:58:30|323.59|318.59|323.66|318.66|323.66|318.66|323.59|318.59|10
1725224320000|2024-09-01 20:58:40|323.65|318.65|323.59|318.59|323.65|318.65|323.58|318.58|10
1725224330000|2024-09-01 20:58:50|323.58|318.58|323.57|318.57|323.58|318.58|323.51|318.51|10
1725224340000|2024-09-01 20:59:00|323.58|318.58|323.54|318.54|323.58|318.58|323.53|318.53|8
1725224350000|2024-09-01 20:59:10|323.53|318.53|323.52|318.52|323.54|318.54|323.52|318.52|5
1725224360000|2024-09-01 20:59:20|323.51|318.51|323.48|318.48|323.51|318.51|323.48|318.48|6
1725224370000|2024-09-01 20:59:30|323.49|318.49|323.61|318.61|323.61|318.61|323.48|318.48|9
1725224380000|2024-09-01 20:59:40|323.62|318.62|323.62|318.62|323.65|318.65|323.61|318.61|7
1725224390000|2024-09-01 20:59:50|323.59|318.59|323.59|318.59|323.6|318.6|323.57|318.57|5
1725224400000|2024-09-01 21:00:00|323.6|318.6|322.17|320.17|323.67|320.17|322.17|318.58|12
1725224410000|2024-09-01 21:00:10|322.16|320.16|322.14|320.14|322.16|320.16|322.14|320.14|5
1725224420000|2024-09-01 21:00:20|322.15|320.15|322.27|320.27|322.27|320.27|322.15|320.15|5
1725224430000|2024-09-01 21:00:30|322.28|320.28|322.21|320.21|322.28|320.28|322.2|320.2|9
1725224440000|2024-09-01 21:00:40|322.24|320.24|322.23|320.23|322.25|320.25|322.22|320.22|8
1725224450000|2024-09-01 21:00:50|322.22|320.22|322.19|320.19|322.25|320.25|322.19|320.19|8
1725224460000|2024-09-01 21:01:00|322.2|320.2|322.22|320.22|322.22|320.22|322.15|320.15|13
1725224470000|2024-09-01 21:01:10|322.21|320.21|322.15|320.15|322.22|320.22|322.12|320.12|11
1725224480000|2024-09-01 21:01:20|322.11|320.11|321.97|319.97|322.11|320.11|321.97|319.97|8
1725224490000|2024-09-01 21:01:30|321.96|319.96|321.89|319.89|321.96|319.96|321.88|319.88|11
1725224500000|2024-09-01 21:01:40|321.88|319.88|321.95|319.95|321.95|319.95|321.88|319.88|5
1725224510000|2024-09-01 21:01:50|321.94|319.94|321.92|319.92|321.94|319.94|321.92|319.92|5
1725224520000|2024-09-01 21:02:00|321.95|319.95|321.87|319.87|321.95|319.95|321.87|319.87|15
1725224530000|2024-09-01 21:02:10|321.85|319.85|321.82|319.82|321.85|319.85|321.82|319.82|2
1725224540000|2024-09-01 21:02:20|321.75|319.75|321.79|319.79|321.82|319.82|321.72|319.72|10
1725224550000|2024-09-01 21:02:30|321.8|319.8|321.7|319.7|321.82|319.82|321.67|319.67|16
1725224560000|2024-09-01 21:02:40|321.69|319.69|321.75|319.75|321.75|319.75|321.69|319.69|8
1725224570000|2024-09-01 21:02:50|321.76|319.76|321.77|319.77|321.77|319.77|321.75|319.75|4
1725224580000|2024-09-01 21:03:00|321.82|319.82|321.74|319.74|321.84|319.84|321.74|319.74|19
1725224590000|2024-09-01 21:03:10|321.75|319.75|321.76|319.76|321.76|319.76|321.74|319.74|11
1725224600000|2024-09-01 21:03:20|321.75|319.75|321.74|319.74|321.76|319.76|321.74|319.74|13
1725224610000|2024-09-01 21:03:30|321.73|319.73|321.76|319.76|321.76|319.76|321.72|319.72|8
1725224620000|2024-09-01 21:03:40|321.77|319.77|321.75|319.75|321.77|319.77|321.75|319.75|7
1725224630000|2024-09-01 21:03:50|321.74|319.74|321.7|319.7|321.74|319.74|321.7|319.7|6
1725224640000|2024-09-01 21:04:00|321.71|319.71|321.68|319.68|321.71|319.71|321.66|319.66|13
1725224650000|2024-09-01 21:04:10|321.67|319.67|321.67|319.67|321.69|319.69|321.67|319.67|5
1725224660000|2024-09-01 21:04:20|321.66|319.66|321.76|319.76|321.76|319.76|321.66|319.66|16
1725224670000|2024-09-01 21:04:30|321.75|319.75|321.82|319.82|321.82|319.82|321.75|319.75|7
1725224680000|2024-09-01 21:04:40|321.81|319.81|321.76|319.76|321.81|319.81|321.71|319.71|17
1725224690000|2024-09-01 21:04:50|321.75|319.75|321.77|319.77|321.77|319.77|321.75|319.75|2
1725224700000|2024-09-01 21:05:00|321.73|319.73|321.69|319.69|321.76|319.76|321.67|319.67|19
1725224710000|2024-09-01 21:05:10|321.68|319.68|321.68|319.68|321.69|319.69|321.68|319.68|5
1725224720000|2024-09-01 21:05:20|321.67|319.67|321.66|319.66|321.67|319.67|321.63|319.63|12
1725224730000|2024-09-01 21:05:30|321.65|319.65|321.63|319.63|321.67|319.67|321.62|319.62|8
1725224740000|2024-09-01 21:05:40|321.64|319.64|321.59|319.59|321.65|319.65|321.59|319.59|20
1725224750000|2024-09-01 21:05:50|321.58|319.58|321.51|319.51|321.58|319.58|321.5|319.5|6
1725224760000|2024-09-01 21:06:00|321.5|319.5|321.59|319.59|321.59|319.59|321.47|319.47|12
1725224770000|2024-09-01 21:06:10|321.58|319.58|321.59|319.59|321.59|319.59|321.58|319.58|8
1725224780000|2024-09-01 21:06:20|321.58|319.58|321.58|319.58|321.59|319.59|321.58|319.58|5
1725224790000|2024-09-01 21:06:30|321.57|319.57|321.77|319.77|321.77|319.77|321.57|319.57|7
1725224800000|2024-09-01 21:06:40|321.78|319.78|321.75|319.75|321.78|319.78|321.72|319.72|11
1725224810000|2024-09-01 21:06:50|321.76|319.76|321.74|319.74|321.76|319.76|321.74|319.74|6
1725224820000|2024-09-01 21:07:00|321.69|319.69|321.61|319.61|321.69|319.69|321.61|319.61|10
1725224840000|2024-09-01 21:07:20|321.6|319.6|321.56|319.56|321.6|319.6|321.55|319.55|7
1725224850000|2024-09-01 21:07:30|321.48|319.48|321.46|319.46|321.49|319.49|321.45|319.45|9
1725224860000|2024-09-01 21:07:40|321.45|319.45|321.45|319.45|321.48|319.48|321.43|319.43|15
1725224870000|2024-09-01 21:07:50|321.44|319.44|321.53|319.53|321.53|319.53|321.44|319.44|6
1725224880000|2024-09-01 21:08:00|321.52|319.52|321.44|319.44|321.52|319.52|321.43|319.43|10
1725224890000|2024-09-01 21:08:10|321.45|319.45|321.44|319.44|321.45|319.45|321.44|319.44|2
1725224900000|2024-09-01 21:08:20|321.41|319.41|321.36|319.36|321.42|319.42|321.36|319.36|3
1725224910000|2024-09-01 21:08:30|321.37|319.37|321.36|319.36|321.37|319.37|321.35|319.35|8
1725224920000|2024-09-01 21:08:40|321.35|319.35|321.34|319.34|321.35|319.35|321.34|319.34|2
1725224930000|2024-09-01 21:08:50|321.35|319.35|321.34|319.34|321.35|319.35|321.33|319.33|4
1725224940000|2024-09-01 21:09:00|321.33|319.33|321.28|319.28|321.33|319.33|321.27|319.27|11
1725224950000|2024-09-01 21:09:10|321.31|319.31|321.3|319.3|321.31|319.31|321.29|319.29|7
1725224960000|2024-09-01 21:09:20|321.29|319.29|321.31|319.31|321.32|319.32|321.29|319.29|10
1725224970000|2024-09-01 21:09:30|321.28|319.28|321.37|319.37|321.38|319.38|321.28|319.28|5
1725224980000|2024-09-01 21:09:40|321.38|319.38|321.44|319.44|321.45|319.45|321.38|319.38|7
1725224990000|2024-09-01 21:09:50|321.43|319.43|321.51|319.51|321.51|319.51|321.43|319.43|9
1725225000000|2024-09-01 21:10:00|321.49|319.49|321.48|319.48|321.5|319.5|321.48|319.48|6
1725225010000|2024-09-01 21:10:10|321.49|319.49|321.51|319.51|321.53|319.53|321.49|319.49|7
1725225020000|2024-09-01 21:10:20|321.53|319.53|321.55|319.55|321.55|319.55|321.53|319.53|5
1725225030000|2024-09-01 21:10:30|321.53|319.53|321.48|319.48|321.53|319.53|321.48|319.48|8
1725225040000|2024-09-01 21:10:40|321.49|319.49|321.49|319.49|321.5|319.5|321.47|319.47|9
1725225050000|2024-09-01 21:10:50|321.48|319.48|321.48|319.48|321.49|319.49|321.47|319.47|13
1725225060000|2024-09-01 21:11:00|321.47|319.47|321.42|319.42|321.47|319.47|321.42|319.42|4
1725225070000|2024-09-01 21:11:10|321.41|319.41|321.38|319.38|321.41|319.41|321.37|319.37|8
1725225080000|2024-09-01 21:11:20|321.37|319.37|321.22|319.22|321.37|319.37|321.19|319.19|13
1725225090000|2024-09-01 21:11:30|321.23|319.23|321.19|319.19|321.27|319.27|321.19|319.19|11
1725225100000|2024-09-01 21:11:40|321.23|319.23|321.21|319.21|321.23|319.23|321.2|319.2|8
1725225110000|2024-09-01 21:11:50|321.2|319.2|321.23|319.23|321.25|319.25|321.2|319.2|12
1725225120000|2024-09-01 21:12:00|321.22|319.22|321.28|319.28|321.29|319.29|321.21|319.21|9
1725225130000|2024-09-01 21:12:10|321.27|319.27|321.24|319.24|321.28|319.28|321.23|319.23|5
1725225140000|2024-09-01 21:12:20|321.23|319.23|321.24|319.24|321.25|319.25|321.21|319.21|15
1725225150000|2024-09-01 21:12:30|321.23|319.23|321.22|319.22|321.23|319.23|321.19|319.19|9
1725225160000|2024-09-01 21:12:40|321.2|319.2|321.33|319.33|321.34|319.34|321.19|319.19|18
1725225170000|2024-09-01 21:12:50|321.32|319.32|321.25|319.25|321.33|319.33|321.24|319.24|9
1725225180000|2024-09-01 21:13:00|321.24|319.24|321.21|319.21|321.25|319.25|321.21|319.21|17
1725225190000|2024-09-01 21:13:10|321.2|319.2|321.2|319.2|321.21|319.21|321.2|319.2|3
1725225200000|2024-09-01 21:13:20|321.22|319.22|321.25|319.25|321.25|319.25|321.22|319.22|4
1725225210000|2024-09-01 21:13:30|321.38|319.38|321.35|319.35|321.4|319.4|321.34|319.34|11
1725225220000|2024-09-01 21:13:40|321.36|319.36|321.37|319.37|321.39|319.39|321.33|319.33|13
1725225230000|2024-09-01 21:13:50|321.35|319.35|321.4|319.4|321.4|319.4|321.35|319.35|5
1725225240000|2024-09-01 21:14:00|321.37|319.37|321.15|319.15|321.37|319.37|321.15|319.15|20
1725225250000|2024-09-01 21:14:10|321.16|319.16|321.19|319.19|321.2|319.2|321.15|319.15|8
1725225260000|2024-09-01 21:14:20|321.2|319.2|321.11|319.11|321.22|319.22|321.09|319.09|19
1725225270000|2024-09-01 21:14:30|321.1|319.1|321.08|319.08|321.1|319.1|321.07|319.07|17
1725225280000|2024-09-01 21:14:40|321.07|319.07|321.05|319.05|321.07|319.07|321.04|319.04|5
1725225290000|2024-09-01 21:14:50|321.08|319.08|321.06|319.06|321.08|319.08|321.06|319.06|5
1725225300000|2024-09-01 21:15:00|321.08|319.08|321.12|319.12|321.12|319.12|321.06|319.06|7
1725225310000|2024-09-01 21:15:10|321.15|319.15|321.16|319.16|321.16|319.16|321.15|319.15|2
1725225320000|2024-09-01 21:15:20|321.18|319.18|321.24|319.24|321.26|319.26|321.18|319.18|5
1725225330000|2024-09-01 21:15:30|321.23|319.23|321.23|319.23|321.23|319.23|321.2|319.2|11
1725225340000|2024-09-01 21:15:40|321.25|319.25|321.2|319.2|321.25|319.25|321.2|319.2|4
1725225350000|2024-09-01 21:15:50|321.18|319.18|321.16|319.16|321.18|319.18|321.16|319.16|6
1725225360000|2024-09-01 21:16:00|321.17|319.17|321.13|319.13|321.17|319.17|321.13|319.13|13
1725225370000|2024-09-01 21:16:10|321.12|319.12|321.29|319.29|321.29|319.29|321.12|319.12|5
1725225380000|2024-09-01 21:16:20|321.28|319.28|321.2|319.2|321.28|319.28|321.18|319.18|16
1725225390000|2024-09-01 21:16:30|321.19|319.19|321.16|319.16|321.21|319.21|321.14|319.14|14
1725225400000|2024-09-01 21:16:40|321.18|319.18|321.15|319.15|321.18|319.18|321.14|319.14|10
1725225410000|2024-09-01 21:16:50|321.16|319.16|321.17|319.17|321.17|319.17|321.15|319.15|11
1725225420000|2024-09-01 21:17:00|321.18|319.18|321.18|319.18|321.21|319.21|321.18|319.18|5
1725225430000|2024-09-01 21:17:10|321.17|319.17|321.15|319.15|321.18|319.18|321.14|319.14|7
1725225440000|2024-09-01 21:17:20|321.16|319.16|321.15|319.15|321.16|319.16|321.15|319.15|4
1725225450000|2024-09-01 21:17:30|321.16|319.16|321.16|319.16|321.16|319.16|321.15|319.15|5
1725225460000|2024-09-01 21:17:40|321.15|319.15|321.15|319.15|321.16|319.16|321.15|319.15|3
1725225470000|2024-09-01 21:17:50|321.16|319.16|321.15|319.15|321.16|319.16|321.15|319.15|4
1725225480000|2024-09-01 21:18:00|321.16|319.16|320.97|318.97|321.16|319.16|320.95|318.95|20
1725225490000|2024-09-01 21:18:10|320.96|318.96|320.73|318.73|320.96|318.96|320.71|318.71|13
1725225500000|2024-09-01 21:18:20|320.67|318.67|320.53|318.53|320.67|318.67|320.53|318.53|10
1725225510000|2024-09-01 21:18:30|320.55|318.55|320.58|318.58|320.6|318.6|320.49|318.49|19
1725225520000|2024-09-01 21:18:40|320.57|318.57|320.54|318.54|320.57|318.57|320.49|318.49|14
1725225530000|2024-09-01 21:18:50|320.51|318.51|320.47|318.47|320.51|318.51|320.46|318.46|12
1725225540000|2024-09-01 21:19:00|320.45|318.45|320.38|318.38|320.45|318.45|320.33|318.33|17
1725225550000|2024-09-01 21:19:10|320.39|318.39|320.63|318.63|320.64|318.64|320.39|318.39|9
1725225560000|2024-09-01 21:19:20|320.64|318.64|320.68|318.68|320.68|318.68|320.64|318.64|5
1725225570000|2024-09-01 21:19:30|320.67|318.67|320.62|318.62|320.67|318.67|320.61|318.61|8
1725225580000|2024-09-01 21:19:40|320.63|318.63|320.63|318.63|320.66|318.66|320.6|318.6|11
1725225590000|2024-09-01 21:19:50|320.67|318.67|320.69|318.69|320.69|318.69|320.67|318.67|3
1725225600000|2024-09-01 21:20:00|320.68|318.68|320.65|318.65|320.68|318.68|320.62|318.62|17
1725225610000|2024-09-01 21:20:10|320.64|318.64|320.61|318.61|320.64|318.64|320.58|318.58|10
1725225620000|2024-09-01 21:20:20|320.59|318.59|320.53|318.53|320.59|318.59|320.53|318.53|6
1725225630000|2024-09-01 21:20:30|320.54|318.54|320.53|318.53|320.54|318.54|320.51|318.51|10
1725225640000|2024-09-01 21:20:40|320.52|318.52|320.48|318.48|320.53|318.53|320.47|318.47|14
1725225650000|2024-09-01 21:20:50|320.47|318.47|320.36|318.36|320.49|318.49|320.36|318.36|12
1725225660000|2024-09-01 21:21:00|320.35|318.35|320.38|318.38|320.4|318.4|320.35|318.35|17
1725225670000|2024-09-01 21:21:10|320.39|318.39|320.32|318.32|320.39|318.39|320.32|318.32|9
1725225680000|2024-09-01 21:21:20|320.31|318.31|320.3|318.3|320.31|318.31|320.3|318.3|2
1725225690000|2024-09-01 21:21:30|320.25|318.25|320.19|318.19|320.25|318.25|320.17|318.17|13
1725225700000|2024-09-01 21:21:40|320.17|318.17|320.04|318.04|320.17|318.17|320.04|318.04|10
1725225710000|2024-09-01 21:21:50|320.03|318.03|320.04|318.04|320.05|318.05|320.03|318.03|8
1725225720000|2024-09-01 21:22:00|320.05|318.05|320.01|318.01|320.07|318.07|320.01|318.01|14
1725225730000|2024-09-01 21:22:10|319.91|317.91|319.71|317.71|319.91|317.91|319.66|317.66|23
1725225740000|2024-09-01 21:22:20|319.72|317.72|319.68|317.68|319.76|317.76|319.66|317.66|19
1725225750000|2024-09-01 21:22:30|319.67|317.67|319.58|317.58|319.67|317.67|319.58|317.58|9
1725225760000|2024-09-01 21:22:40|319.59|317.59|319.52|317.52|319.6|317.6|319.52|317.52|7
1725225770000|2024-09-01 21:22:50|319.53|317.53|319.52|317.52|319.53|317.53|319.52|317.52|2
1725225780000|2024-09-01 21:23:00|319.53|317.53|319.7|317.7|319.7|317.7|319.52|317.52|13
1725225790000|2024-09-01 21:23:10|319.72|317.72|319.82|317.82|319.82|317.82|319.72|317.72|7
1725225800000|2024-09-01 21:23:20|319.85|317.85|319.95|317.95|319.95|317.95|319.85|317.85|6
1725225810000|2024-09-01 21:23:30|319.96|317.96|320.02|318.02|320.05|318.05|319.96|317.96|13
1725225820000|2024-09-01 21:23:40|319.98|317.98|319.91|317.91|319.98|317.98|319.91|317.91|9
1725225830000|2024-09-01 21:23:50|319.92|317.92|319.9|317.9|319.92|317.92|319.86|317.86|8
1725225840000|2024-09-01 21:24:00|319.89|317.89|319.7|317.7|319.89|317.89|319.69|317.69|13
1725225850000|2024-09-01 21:24:10|319.69|317.69|319.69|317.69|319.7|317.7|319.67|317.67|8
1725225860000|2024-09-01 21:24:20|319.71|317.71|319.68|317.68|319.71|317.71|319.68|317.68|5
1725225870000|2024-09-01 21:24:30|319.69|317.69|319.67|317.67|319.69|317.69|319.66|317.66|8
1725225880000|2024-09-01 21:24:40|319.68|317.68|319.67|317.67|319.69|317.69|319.66|317.66|7
1725225890000|2024-09-01 21:24:50|319.69|317.69|319.71|317.71|319.71|317.71|319.69|317.69|2
1725225900000|2024-09-01 21:25:00|319.72|317.72|319.74|317.74|319.74|317.74|319.71|317.71|13
1725225910000|2024-09-01 21:25:10|319.75|317.75|319.64|317.64|319.75|317.75|319.64|317.64|7
1725225920000|2024-09-01 21:25:20|319.65|317.65|319.64|317.64|319.65|317.65|319.64|317.64|4
1725225930000|2024-09-01 21:25:30|319.63|317.63|319.63|317.63|319.64|317.64|319.63|317.63|7
1725225940000|2024-09-01 21:25:40|319.57|317.57|319.51|317.51|319.57|317.57|319.51|317.51|8
1725225950000|2024-09-01 21:25:50|319.49|317.49|319.46|317.46|319.51|317.51|319.44|317.44|9
1725225960000|2024-09-01 21:26:00|319.43|317.43|319.33|317.33|319.43|317.43|319.29|317.29|21
1725225970000|2024-09-01 21:26:10|319.34|317.34|319.31|317.31|319.35|317.35|319.31|317.31|3
1725225980000|2024-09-01 21:26:20|319.3|317.3|319.31|317.31|319.31|317.31|319.3|317.3|4
1725225990000|2024-09-01 21:26:30|319.33|317.33|319.39|317.39|319.39|317.39|319.33|317.33|7
1725226000000|2024-09-01 21:26:40|319.41|317.41|319.5|317.5|319.51|317.51|319.41|317.41|4
1725226010000|2024-09-01 21:26:50|319.51|317.51|319.51|317.51|319.51|317.51|319.49|317.49|3
1725226020000|2024-09-01 21:27:00|319.49|317.49|319.5|317.5|319.51|317.51|319.49|317.49|4
1725226030000|2024-09-01 21:27:10|319.48|317.48|319.47|317.47|319.48|317.48|319.47|317.47|2
1725226040000|2024-09-01 21:27:20|319.48|317.48|319.49|317.49|319.49|317.49|319.47|317.47|3
1725226050000|2024-09-01 21:27:30|319.5|317.5|319.5|317.5|319.5|317.5|319.5|317.5|1
1725226070000|2024-09-01 21:27:50|319.51|317.51|319.48|317.48|319.51|317.51|319.47|317.47|5
1725226080000|2024-09-01 21:28:00|319.49|317.49|319.48|317.48|319.49|317.49|319.48|317.48|2
1725226090000|2024-09-01 21:28:10|319.47|317.47|319.46|317.46|319.47|317.47|319.46|317.46|8
1725226100000|2024-09-01 21:28:20|319.47|317.47|319.48|317.48|319.48|317.48|319.47|317.47|2
1725226110000|2024-09-01 21:28:30|319.49|317.49|319.49|317.49|319.51|317.51|319.48|317.48|4
1725226130000|2024-09-01 21:28:50|319.48|317.48|319.51|317.51|319.51|317.51|319.48|317.48|5
1725226140000|2024-09-01 21:29:00|319.5|317.5|319.5|317.5|319.5|317.5|319.5|317.5|1
1725226150000|2024-09-01 21:29:10|319.48|317.48|319.42|317.42|319.48|317.48|319.42|317.42|3
1725226200000|2024-09-01 21:30:00|319.41|317.41|319.37|317.37|319.41|317.41|319.37|317.37|4
1725226210000|2024-09-01 21:30:10|319.36|317.36|319.27|317.27|319.36|317.36|319.27|317.27|14
1725226220000|2024-09-01 21:30:20|319.22|317.22|319.12|317.12|319.22|317.22|319.09|317.09|13
1725226230000|2024-09-01 21:30:30|319.13|317.13|319.03|317.03|319.13|317.13|319.03|317.03|7
1725226240000|2024-09-01 21:30:40|319.04|317.04|319.05|317.05|319.05|317.05|319.04|317.04|4
1725226250000|2024-09-01 21:30:50|319.04|317.04|318.94|316.94|319.04|317.04|318.94|316.94|10
1725226260000|2024-09-01 21:31:00|318.95|316.95|318.94|316.94|318.95|316.95|318.94|316.94|4
1725226270000|2024-09-01 21:31:10|318.93|316.93|318.89|316.89|318.93|316.93|318.89|316.89|4
1725226280000|2024-09-01 21:31:20|318.9|316.9|318.91|316.91|318.91|316.91|318.9|316.9|2
1725226290000|2024-09-01 21:31:30|318.9|316.9|318.92|316.92|318.93|316.93|318.9|316.9|6
1725226300000|2024-09-01 21:31:40|318.91|316.91|318.93|316.93|318.93|316.93|318.91|316.91|3
1725226320000|2024-09-01 21:32:00|318.92|316.92|318.83|316.83|318.92|316.92|318.82|316.82|5
1725226330000|2024-09-01 21:32:10|318.82|316.82|318.75|316.75|318.83|316.83|318.73|316.73|9
1725226340000|2024-09-01 21:32:20|318.76|316.76|318.79|316.79|318.81|316.81|318.76|316.76|7
1725226350000|2024-09-01 21:32:30|318.8|316.8|318.82|316.82|318.82|316.82|318.77|316.77|9
1725226360000|2024-09-01 21:32:40|318.83|316.83|318.81|316.81|318.83|316.83|318.81|316.81|4
1725226370000|2024-09-01 21:32:50|318.82|316.82|318.82|316.82|318.82|316.82|318.82|316.82|1
1725226380000|2024-09-01 21:33:00|318.81|316.81|318.82|316.82|318.82|316.82|318.81|316.81|2
1725226390000|2024-09-01 21:33:10|318.83|316.83|318.87|316.87|318.87|316.87|318.83|316.83|3
1725226400000|2024-09-01 21:33:20|318.86|316.86|318.96|316.96|318.96|316.96|318.86|316.86|7
1725226410000|2024-09-01 21:33:30|318.97|316.97|319.1|317.1|319.1|317.1|318.97|316.97|8
1725226420000|2024-09-01 21:33:40|319.11|317.11|319.07|317.07|319.11|317.11|319.07|317.07|10
1725226430000|2024-09-01 21:33:50|319.06|317.06|318.99|316.99|319.06|317.06|318.99|316.99|7
1725226450000|2024-09-01 21:34:10|318.98|316.98|318.98|316.98|318.98|316.98|318.98|316.98|1
1725226460000|2024-09-01 21:34:20|318.96|316.96|318.96|316.96|318.96|316.96|318.96|316.96|1
1725226500000|2024-09-01 21:35:00|318.97|316.97|319.02|317.02|319.02|317.02|318.97|316.97|12
1725226510000|2024-09-01 21:35:10|319.03|317.03|319.08|317.08|319.08|317.08|319.03|317.03|4
1725226520000|2024-09-01 21:35:20|319.1|317.1|319.13|317.13|319.13|317.13|319.09|317.09|4
1725226530000|2024-09-01 21:35:30|319.14|317.14|319.16|317.16|319.16|317.16|319.14|317.14|3
1725226540000|2024-09-01 21:35:40|319.18|317.18|319.36|317.36|319.36|317.36|319.16|317.16|16
1725226550000|2024-09-01 21:35:50|319.35|317.35|319.45|317.45|319.45|317.45|319.35|317.35|9
1725226560000|2024-09-01 21:36:00|319.47|317.47|319.5|317.5|319.54|317.54|319.47|317.47|6
1725226570000|2024-09-01 21:36:10|319.48|317.48|319.47|317.47|319.48|317.48|319.47|317.47|4
1725226580000|2024-09-01 21:36:20|319.46|317.46|319.45|317.45|319.47|317.47|319.45|317.45|3
1725226610000|2024-09-01 21:36:50|319.46|317.46|319.35|317.35|319.46|317.46|319.33|317.33|5
1725226620000|2024-09-01 21:37:00|319.34|317.34|319.32|317.32|319.35|317.35|319.32|317.32|4
1725226630000|2024-09-01 21:37:10|319.33|317.33|319.38|317.38|319.38|317.38|319.33|317.33|5
1725226640000|2024-09-01 21:37:20|319.41|317.41|319.42|317.42|319.42|317.42|319.41|317.41|2
1725226650000|2024-09-01 21:37:30|319.43|317.43|319.43|317.43|319.43|317.43|319.43|317.43|1
1725226660000|2024-09-01 21:37:40|319.44|317.44|319.41|317.41|319.46|317.46|319.41|317.41|5
1725226670000|2024-09-01 21:37:50|319.4|317.4|319.4|317.4|319.4|317.4|319.4|317.4|1
1725226720000|2024-09-01 21:38:40|319.41|317.41|319.44|317.44|319.45|317.45|319.41|317.41|5
1725226740000|2024-09-01 21:39:00|319.43|317.43|319.43|317.43|319.43|317.43|319.43|317.43|1
1725226770000|2024-09-01 21:39:30|319.41|317.41|319.41|317.41|319.42|317.42|319.41|317.41|3
1725226800000|2024-09-01 21:40:00|319.4|317.4|319.37|317.37|319.41|317.41|319.37|317.37|9
1725226810000|2024-09-01 21:40:10|319.38|317.38|319.39|317.39|319.39|317.39|319.38|317.38|2
1725226820000|2024-09-01 21:40:20|319.4|317.4|319.39|317.39|319.4|317.4|319.39|317.39|2
1725226830000|2024-09-01 21:40:30|319.37|317.37|319.39|317.39|319.41|317.41|319.37|317.37|6
1725226840000|2024-09-01 21:40:40|319.4|317.4|319.4|317.4|319.4|317.4|319.4|317.4|1
1725226860000|2024-09-01 21:41:00|319.41|317.41|319.42|317.42|319.42|317.42|319.41|317.41|2
1725226870000|2024-09-01 21:41:10|319.4|317.4|319.43|317.43|319.43|317.43|319.4|317.4|10
1725226880000|2024-09-01 21:41:20|319.44|317.44|319.44|317.44|319.44|317.44|319.44|317.44|1
1725226890000|2024-09-01 21:41:30|319.45|317.45|319.45|317.45|319.45|317.45|319.45|317.45|1
1725226900000|2024-09-01 21:41:40|319.42|317.42|319.44|317.44|319.44|317.44|319.42|317.42|2
1725226910000|2024-09-01 21:41:50|319.41|317.41|319.44|317.44|319.44|317.44|319.41|317.41|3
1725226920000|2024-09-01 21:42:00|319.43|317.43|319.44|317.44|319.44|317.44|319.43|317.43|4
1725226930000|2024-09-01 21:42:10|319.42|317.42|319.42|317.42|319.43|317.43|319.41|317.41|5
1725226950000|2024-09-01 21:42:30|319.41|317.41|319.4|317.4|319.41|317.41|319.4|317.4|4
1725226970000|2024-09-01 21:42:50|319.39|317.39|319.39|317.39|319.39|317.39|319.39|317.39|1
1725226980000|2024-09-01 21:43:00|319.38|317.38|319.38|317.38|319.39|317.39|319.38|317.38|3
1725226990000|2024-09-01 21:43:10|319.39|317.39|319.38|317.38|319.39|317.39|319.38|317.38|2
1725227000000|2024-09-01 21:43:20|319.39|317.39|319.39|317.39|319.39|317.39|319.39|317.39|1
1725227010000|2024-09-01 21:43:30|319.4|317.4|319.46|317.46|319.46|317.46|319.4|317.4|9
1725227020000|2024-09-01 21:43:40|319.48|317.48|319.56|317.56|319.57|317.57|319.48|317.48|16
1725227030000|2024-09-01 21:43:50|319.51|317.51|319.54|317.54|319.54|317.54|319.47|317.47|20
1725227040000|2024-09-01 21:44:00|319.53|317.53|319.5|317.5|319.53|317.53|319.48|317.48|9
1725227050000|2024-09-01 21:44:10|319.48|317.48|319.51|317.51|319.51|317.51|319.48|317.48|11
1725227060000|2024-09-01 21:44:20|319.52|317.52|319.54|317.54|319.54|317.54|319.52|317.52|5
1725227070000|2024-09-01 21:44:30|319.51|317.51|319.55|317.55|319.55|317.55|319.51|317.51|5
1725227080000|2024-09-01 21:44:40|319.59|317.59|319.55|317.55|319.59|317.59|319.55|317.55|2
1725227090000|2024-09-01 21:44:50|319.59|317.59|319.55|317.55|319.59|317.59|319.53|317.53|7
1725227100000|2024-09-01 21:45:00|319.54|317.54|319.51|317.51|319.54|317.54|319.51|317.51|5
1725227110000|2024-09-01 21:45:10|319.52|317.52|319.52|317.52|319.52|317.52|319.51|317.51|3
1725227120000|2024-09-01 21:45:20|319.55|317.55|319.52|317.52|319.55|317.55|319.52|317.52|4
1725227130000|2024-09-01 21:45:30|319.51|317.51|319.51|317.51|319.52|317.52|319.5|317.5|4
1725227140000|2024-09-01 21:45:40|319.49|317.49|319.49|317.49|319.52|317.52|319.49|317.49|8
1725227150000|2024-09-01 21:45:50|319.47|317.47|319.47|317.47|319.47|317.47|319.46|317.46|3
1725227160000|2024-09-01 21:46:00|319.46|317.46|319.47|317.47|319.47|317.47|319.46|317.46|6
1725227170000|2024-09-01 21:46:10|319.45|317.45|319.47|317.47|319.47|317.47|319.45|317.45|3
1725227180000|2024-09-01 21:46:20|319.45|317.45|319.47|317.47|319.47|317.47|319.45|317.45|5
1725227200000|2024-09-01 21:46:40|319.45|317.45|319.46|317.46|319.47|317.47|319.45|317.45|4
1725227210000|2024-09-01 21:46:50|319.47|317.47|319.47|317.47|319.47|317.47|319.47|317.47|1
1725227220000|2024-09-01 21:47:00|319.45|317.45|319.45|317.45|319.47|317.47|319.44|317.44|13
1725227230000|2024-09-01 21:47:10|319.46|317.46|319.49|317.49|319.49|317.49|319.46|317.46|6
1725227240000|2024-09-01 21:47:20|319.5|317.5|319.53|317.53|319.53|317.53|319.49|317.49|9
1725227260000|2024-09-01 21:47:40|319.54|317.54|319.52|317.52|319.55|317.55|319.52|317.52|3
1725227270000|2024-09-01 21:47:50|319.53|317.53|319.54|317.54|319.54|317.54|319.53|317.53|2
1725227280000|2024-09-01 21:48:00|319.55|317.55|319.53|317.53|319.55|317.55|319.52|317.52|4
1725227300000|2024-09-01 21:48:20|319.52|317.52|319.5|317.5|319.52|317.52|319.5|317.5|3
1725227320000|2024-09-01 21:48:40|319.49|317.49|319.5|317.5|319.5|317.5|319.49|317.49|6
1725227340000|2024-09-01 21:49:00|319.51|317.51|319.52|317.52|319.53|317.53|319.51|317.51|7
1725227350000|2024-09-01 21:49:10|319.53|317.53|319.54|317.54|319.54|317.54|319.53|317.53|2
1725227360000|2024-09-01 21:49:20|319.55|317.55|319.53|317.53|319.55|317.55|319.53|317.53|2
1725227390000|2024-09-01 21:49:50|319.52|317.52|319.48|317.48|319.52|317.52|319.48|317.48|3
1725227400000|2024-09-01 21:50:00|319.5|317.5|319.46|317.46|319.52|317.52|319.46|317.46|7
1725227410000|2024-09-01 21:50:10|319.45|317.45|319.45|317.45|319.45|317.45|319.45|317.45|1
1725227420000|2024-09-01 21:50:20|319.46|317.46|319.31|317.31|319.46|317.46|319.31|317.31|9
1725227430000|2024-09-01 21:50:30|319.32|317.32|319.28|317.28|319.32|317.32|319.28|317.28|7
1725227440000|2024-09-01 21:50:40|319.23|317.23|319.22|317.22|319.23|317.23|319.22|317.22|4
1725227450000|2024-09-01 21:50:50|319.21|317.21|319.17|317.17|319.22|317.22|319.17|317.17|12
1725227460000|2024-09-01 21:51:00|319.18|317.18|319.2|317.2|319.22|317.22|319.18|317.18|8
1725227470000|2024-09-01 21:51:10|319.19|317.19|319.16|317.16|319.19|317.19|319.16|317.16|10
1725227480000|2024-09-01 21:51:20|319.15|317.15|319.08|317.08|319.15|317.15|319.08|317.08|10
1725227490000|2024-09-01 21:51:30|319.07|317.07|319.04|317.04|319.07|317.07|319.04|317.04|3
1725227500000|2024-09-01 21:51:40|319.05|317.05|319.16|317.16|319.16|317.16|319.03|317.03|11
1725227510000|2024-09-01 21:51:50|319.17|317.17|319.22|317.22|319.22|317.22|319.16|317.16|10
1725227520000|2024-09-01 21:52:00|319.21|317.21|319.22|317.22|319.22|317.22|319.21|317.21|2
1725227530000|2024-09-01 21:52:10|319.19|317.19|319.18|317.18|319.24|317.24|319.18|317.18|15
1725227540000|2024-09-01 21:52:20|319.17|317.17|319.16|317.16|319.18|317.18|319.16|317.16|4
1725227550000|2024-09-01 21:52:30|319.15|317.15|319.16|317.16|319.19|317.19|319.13|317.13|14
1725227560000|2024-09-01 21:52:40|319.17|317.17|319.12|317.12|319.17|317.17|319.12|317.12|6
1725227570000|2024-09-01 21:52:50|319.14|317.14|319.19|317.19|319.19|317.19|319.13|317.13|7
1725227580000|2024-09-01 21:53:00|319.18|317.18|319.22|317.22|319.22|317.22|319.15|317.15|6
1725227590000|2024-09-01 21:53:10|319.26|317.26|319.47|317.47|319.47|317.47|319.26|317.26|11
1725227600000|2024-09-01 21:53:20|319.45|317.45|319.57|317.57|319.59|317.59|319.45|317.45|11
1725227610000|2024-09-01 21:53:30|319.58|317.58|319.59|317.59|319.61|317.61|319.57|317.57|11
1725227620000|2024-09-01 21:53:40|319.58|317.58|319.51|317.51|319.58|317.58|319.51|317.51|9
1725227630000|2024-09-01 21:53:50|319.5|317.5|319.35|317.35|319.5|317.5|319.35|317.35|13
1725227640000|2024-09-01 21:54:00|319.33|317.33|319.28|317.28|319.33|317.33|319.28|317.28|10
1725227650000|2024-09-01 21:54:10|319.27|317.27|319.22|317.22|319.27|317.27|319.22|317.22|4
1725227660000|2024-09-01 21:54:20|319.21|317.21|319.2|317.2|319.23|317.23|319.18|317.18|5
1725227670000|2024-09-01 21:54:30|319.18|317.18|319.13|317.13|319.18|317.18|319.13|317.13|8
1725227680000|2024-09-01 21:54:40|319.12|317.12|319.11|317.11|319.12|317.12|319.11|317.11|2
1725227690000|2024-09-01 21:54:50|319.1|317.1|319.04|317.04|319.1|317.1|319.04|317.04|4
1725227700000|2024-09-01 21:55:00|319.03|317.03|319.08|317.08|319.08|317.08|319.03|317.03|5
1725227710000|2024-09-01 21:55:10|319.09|317.09|319.09|317.09|319.09|317.09|319.09|317.09|1
1725227720000|2024-09-01 21:55:20|319.14|317.14|319.12|317.12|319.14|317.14|319.09|317.09|4
1725227730000|2024-09-01 21:55:30|319.1|317.1|319.16|317.16|319.16|317.16|319.1|317.1|4
1725227740000|2024-09-01 21:55:40|319.25|317.25|319.38|317.38|319.38|317.38|319.25|317.25|8
1725227750000|2024-09-01 21:55:50|319.36|317.36|319.37|317.37|319.37|317.37|319.36|317.36|2
1725227760000|2024-09-01 21:56:00|319.36|317.36|319.5|317.5|319.5|317.5|319.36|317.36|8
1725227770000|2024-09-01 21:56:10|319.51|317.51|319.68|317.68|319.68|317.68|319.51|317.51|6
1725227780000|2024-09-01 21:56:20|319.72|317.72|319.74|317.74|319.74|317.74|319.72|317.72|3
1725227790000|2024-09-01 21:56:30|319.72|317.72|319.73|317.73|319.73|317.73|319.72|317.72|2
1725227800000|2024-09-01 21:56:40|319.72|317.72|319.68|317.68|319.72|317.72|319.67|317.67|6
1725227810000|2024-09-01 21:56:50|319.67|317.67|319.67|317.67|319.67|317.67|319.67|317.67|1
1725227820000|2024-09-01 21:57:00|319.68|317.68|319.62|317.62|319.68|317.68|319.6|317.6|7
1725227830000|2024-09-01 21:57:10|319.65|317.65|319.7|317.7|319.7|317.7|319.64|317.64|8
1725227840000|2024-09-01 21:57:20|319.75|317.75|319.73|317.73|319.76|317.76|319.72|317.72|5
1725227850000|2024-09-01 21:57:30|319.75|317.75|319.79|317.79|319.79|317.79|319.75|317.75|4
1725227860000|2024-09-01 21:57:40|319.78|317.78|319.89|317.89|319.9|317.9|319.78|317.78|9
1725227870000|2024-09-01 21:57:50|319.9|317.9|319.9|317.9|319.91|317.91|319.9|317.9|5
1725227880000|2024-09-01 21:58:00|319.91|317.91|320|318|320|318|319.91|317.91|11
1725227890000|2024-09-01 21:58:10|320.01|318.01|320.01|318.01|320.02|318.02|320|318|5
1725227900000|2024-09-01 21:58:20|320.02|318.02|320.17|318.17|320.17|318.17|320.02|318.02|16
1725227910000|2024-09-01 21:58:30|320.22|318.22|320.22|318.22|320.22|318.22|320.21|318.21|5
1725227920000|2024-09-01 21:58:40|320.19|318.19|320.3|318.3|320.3|318.3|320.19|318.19|11
1725227930000|2024-09-01 21:58:50|320.31|318.31|320.36|318.36|320.36|318.36|320.29|318.29|11
1725227940000|2024-09-01 21:59:00|320.46|318.46|320.42|318.42|320.46|318.46|320.4|318.4|12
1725227950000|2024-09-01 21:59:10|320.44|318.44|320.47|318.47|320.47|318.47|320.41|318.41|14
1725227960000|2024-09-01 21:59:20|320.48|318.48|320.58|318.58|320.61|318.61|320.48|318.48|8
1725227970000|2024-09-01 21:59:30|320.59|318.59|320.53|318.53|320.59|318.59|320.53|318.53|8
1725227980000|2024-09-01 21:59:40|320.54|318.54|320.47|318.47|320.54|318.54|320.47|318.47|5
1725227990000|2024-09-01 21:59:50|320.48|318.48|320.5|318.5|320.5|318.5|320.48|318.48|2
1725228000000|2024-09-01 22:00:00|320.49|318.49|320.18|318.18|320.5|318.5|320.18|318.18|15
1725228010000|2024-09-01 22:00:10|320.13|318.13|320.17|318.17|320.19|318.19|320.13|318.13|16
1725228020000|2024-09-01 22:00:20|320.18|318.18|320.36|318.36|320.36|318.36|320.18|318.18|5
1725228030000|2024-09-01 22:00:30|320.37|318.37|320.39|318.39|320.4|318.4|320.37|318.37|8
1725228040000|2024-09-01 22:00:40|320.4|318.4|320.5|318.5|320.5|318.5|320.38|318.38|6
1725228050000|2024-09-01 22:00:50|320.49|318.49|320.62|318.62|320.62|318.62|320.49|318.49|17
1725228060000|2024-09-01 22:01:00|320.65|318.65|320.27|318.27|320.65|318.65|320.27|318.27|16
1725228070000|2024-09-01 22:01:10|320.26|318.26|320.22|318.22|320.26|318.26|320.22|318.22|6
1725228080000|2024-09-01 22:01:20|320.2|318.2|320.1|318.1|320.2|318.2|320.1|318.1|6
1725228090000|2024-09-01 22:01:30|320.06|318.06|319.92|317.92|320.06|318.06|319.92|317.92|14
1725228100000|2024-09-01 22:01:40|319.91|317.91|319.93|317.93|319.93|317.93|319.89|317.89|6
1725228110000|2024-09-01 22:01:50|319.89|317.89|319.96|317.96|319.97|317.97|319.89|317.89|7
1725228120000|2024-09-01 22:02:00|319.95|317.95|319.4|317.4|319.95|317.95|319.4|317.4|13
1725228130000|2024-09-01 22:02:10|319.43|317.43|319.44|317.44|319.44|317.44|319.4|317.4|6
1725228140000|2024-09-01 22:02:20|319.49|317.49|319.5|317.5|319.52|317.52|319.49|317.49|6
1725228150000|2024-09-01 22:02:30|319.51|317.51|319.66|317.66|319.68|317.68|319.51|317.51|20
1725228160000|2024-09-01 22:02:40|319.65|317.65|319.68|317.68|319.71|317.71|319.62|317.62|13
1725228170000|2024-09-01 22:02:50|319.7|317.7|319.63|317.63|319.7|317.7|319.63|317.63|12
1725228180000|2024-09-01 22:03:00|319.6|317.6|319.53|317.53|319.6|317.6|319.5|317.5|9
1725228190000|2024-09-01 22:03:10|319.51|317.51|319.44|317.44|319.53|317.53|319.44|317.44|10
1725228200000|2024-09-01 22:03:20|319.43|317.43|319.38|317.38|319.43|317.43|319.38|317.38|4
1725228210000|2024-09-01 22:03:30|319.37|317.37|319.28|317.28|319.37|317.37|319.28|317.28|7
1725228220000|2024-09-01 22:03:40|319.29|317.29|319.32|317.32|319.32|317.32|319.28|317.28|4
1725228230000|2024-09-01 22:03:50|319.33|317.33|319.3|317.3|319.33|317.33|319.25|317.25|10
1725228240000|2024-09-01 22:04:00|319.32|317.32|319.08|317.08|319.32|317.32|319.05|317.05|22
1725228250000|2024-09-01 22:04:10|319.09|317.09|319.11|317.11|319.14|317.14|318.98|316.98|23
1725228260000|2024-09-01 22:04:20|319.12|317.12|318.93|316.93|319.12|317.12|318.92|316.92|16
1725228270000|2024-09-01 22:04:30|318.94|316.94|318.96|316.96|318.99|316.99|318.94|316.94|14
1725228280000|2024-09-01 22:04:40|319|317|319.01|317.01|319.02|317.02|318.97|316.97|16
1725228290000|2024-09-01 22:04:50|319.02|317.02|319.16|317.16|319.17|317.17|319.01|317.01|11
1725228300000|2024-09-01 22:05:00|319.15|317.15|318.86|316.86|319.15|317.15|318.86|316.86|19
1725228310000|2024-09-01 22:05:10|318.85|316.85|318.85|316.85|318.85|316.85|318.79|316.79|8
1725228320000|2024-09-01 22:05:20|318.84|316.84|318.81|316.81|318.86|316.86|318.81|316.81|7
1725228330000|2024-09-01 22:05:30|318.82|316.82|318.85|316.85|318.85|316.85|318.76|316.76|10
1725228340000|2024-09-01 22:05:40|318.83|316.83|318.74|316.74|318.83|316.83|318.74|316.74|12
1725228350000|2024-09-01 22:05:50|318.73|316.73|318.66|316.66|318.74|316.74|318.66|316.66|7
1725228360000|2024-09-01 22:06:00|318.65|316.65|318.55|316.55|318.65|316.65|318.48|316.48|23
1725228370000|2024-09-01 22:06:10|318.56|316.56|318.67|316.67|318.67|316.67|318.56|316.56|11
1725228380000|2024-09-01 22:06:20|318.65|316.65|318.61|316.61|318.67|316.67|318.61|316.61|12
1725228390000|2024-09-01 22:06:30|318.62|316.62|318.62|316.62|318.63|316.63|318.61|316.61|7
1725228400000|2024-09-01 22:06:40|318.69|316.69|318.89|316.89|318.9|316.9|318.68|316.68|11
1725228410000|2024-09-01 22:06:50|318.9|316.9|318.96|316.96|318.96|316.96|318.9|316.9|14
1725228420000|2024-09-01 22:07:00|318.95|316.95|318.92|316.92|319.03|317.03|318.92|316.92|13
1725228430000|2024-09-01 22:07:10|318.87|316.87|318.87|316.87|318.9|316.9|318.87|316.87|11
1725228440000|2024-09-01 22:07:20|318.88|316.88|319.17|317.17|319.18|317.18|318.86|316.86|22
1725228450000|2024-09-01 22:07:30|319.1|317.1|319.08|317.08|319.1|317.1|319.05|317.05|11
1725228460000|2024-09-01 22:07:40|319.07|317.07|319|317|319.08|317.08|318.99|316.99|9
1725228470000|2024-09-01 22:07:50|319.01|317.01|319.01|317.01|319.01|317.01|319|317|3
1725228480000|2024-09-01 22:08:00|319.02|317.02|319.05|317.05|319.07|317.07|319.01|317.01|14
1725228490000|2024-09-01 22:08:10|319.03|317.03|319.14|317.14|319.14|317.14|319.03|317.03|11
1725228500000|2024-09-01 22:08:20|319.15|317.15|319.3|317.3|319.36|317.36|319.15|317.15|9
1725228510000|2024-09-01 22:08:30|319.26|317.26|319.18|317.18|319.27|317.27|319.18|317.18|8
1725228520000|2024-09-01 22:08:40|319.2|317.2|319.13|317.13|319.2|317.2|319.11|317.11|8
1725228530000|2024-09-01 22:08:50|319.15|317.15|319.2|317.2|319.2|317.2|319.15|317.15|4
1725228540000|2024-09-01 22:09:00|319.18|317.18|319.2|317.2|319.2|317.2|319.16|317.16|10
1725228550000|2024-09-01 22:09:10|319.21|317.21|319.25|317.25|319.26|317.26|319.21|317.21|11
1725228560000|2024-09-01 22:09:20|319.24|317.24|319.2|317.2|319.24|317.24|319.2|317.2|5
1725228570000|2024-09-01 22:09:30|319.18|317.18|319.15|317.15|319.18|317.18|319.13|317.13|8
1725228580000|2024-09-01 22:09:40|319.16|317.16|319.22|317.22|319.25|317.25|319.16|317.16|10
1725228590000|2024-09-01 22:09:50|319.23|317.23|319.24|317.24|319.24|317.24|319.23|317.23|2
1725228600000|2024-09-01 22:10:00|319.22|317.22|319.11|317.11|319.22|317.22|319.09|317.09|18
1725228610000|2024-09-01 22:10:10|319.12|317.12|319.21|317.21|319.24|317.24|319.12|317.12|6
1725228630000|2024-09-01 22:10:30|319.2|317.2|319.08|317.08|319.2|317.2|319.08|317.08|8
1725228640000|2024-09-01 22:10:40|319.07|317.07|319|317|319.07|317.07|318.97|316.97|5
1725228650000|2024-09-01 22:10:50|318.99|316.99|319.01|317.01|319.02|317.02|318.99|316.99|8
1725228660000|2024-09-01 22:11:00|319|317|319.03|317.03|319.07|317.07|319|317|12
1725228670000|2024-09-01 22:11:10|319.02|317.02|318.8|316.8|319.02|317.02|318.8|316.8|10
1725228680000|2024-09-01 22:11:20|318.79|316.79|318.76|316.76|318.79|316.79|318.76|316.76|2
1725228690000|2024-09-01 22:11:30|318.75|316.75|318.82|316.82|318.82|316.82|318.71|316.71|11
1725228700000|2024-09-01 22:11:40|318.83|316.83|318.79|316.79|318.83|316.83|318.78|316.78|5
1725228710000|2024-09-01 22:11:50|318.78|316.78|318.75|316.75|318.78|316.78|318.75|316.75|3
1725228720000|2024-09-01 22:12:00|318.76|316.76|318.56|316.56|318.76|316.76|318.56|316.56|11
1725228730000|2024-09-01 22:12:10|318.55|316.55|318.4|316.4|318.55|316.55|318.39|316.39|9
1725228740000|2024-09-01 22:12:20|318.39|316.39|318.43|316.43|318.43|316.43|318.39|316.39|5
1725228750000|2024-09-01 22:12:30|318.44|316.44|318.44|316.44|318.46|316.46|318.44|316.44|4
1725228760000|2024-09-01 22:12:40|318.41|316.41|318.49|316.49|318.49|316.49|318.41|316.41|8
1725228770000|2024-09-01 22:12:50|318.44|316.44|318.52|316.52|318.53|316.53|318.44|316.44|8
1725228780000|2024-09-01 22:13:00|318.51|316.51|318.18|316.18|318.52|316.52|318.18|316.18|15
1725228790000|2024-09-01 22:13:10|318.15|316.15|318.08|316.08|318.19|316.19|318.01|316.01|26
1725228800000|2024-09-01 22:13:20|318.06|316.06|318.06|316.06|318.07|316.07|318.05|316.05|9
1725228810000|2024-09-01 22:13:30|318.07|316.07|318.08|316.08|318.15|316.15|318.07|316.07|15
1725228820000|2024-09-01 22:13:40|318.09|316.09|318.07|316.07|318.14|316.14|318.06|316.06|15
1725228830000|2024-09-01 22:13:50|318.06|316.06|318.13|316.13|318.13|316.13|318.06|316.06|12
1725228840000|2024-09-01 22:14:00|318.11|316.11|317.86|315.86|318.13|316.13|317.86|315.86|19
1725228850000|2024-09-01 22:14:10|317.85|315.85|317.98|315.98|318|316|317.85|315.85|15
1725228860000|2024-09-01 22:14:20|317.97|315.97|317.99|315.99|318.04|316.04|317.95|315.95|13
1725228870000|2024-09-01 22:14:30|318|316|318.04|316.04|318.05|316.05|317.99|315.99|11
1725228880000|2024-09-01 22:14:40|318.03|316.03|318.08|316.08|318.1|316.1|318|316|12
1725228890000|2024-09-01 22:14:50|318.09|316.09|318.08|316.08|318.1|316.1|318.07|316.07|6
1725228900000|2024-09-01 22:15:00|318.06|316.06|317.95|315.95|318.06|316.06|317.93|315.93|15
1725228910000|2024-09-01 22:15:10|317.96|315.96|317.87|315.87|317.97|315.97|317.87|315.87|12
1725228920000|2024-09-01 22:15:20|317.86|315.86|317.66|315.66|317.86|315.86|317.66|315.66|25
1725228930000|2024-09-01 22:15:30|317.67|315.67|317.73|315.73|317.78|315.78|317.67|315.67|16
1725228940000|2024-09-01 22:15:40|317.74|315.74|317.76|315.76|317.78|315.78|317.65|315.65|24
1725228950000|2024-09-01 22:15:50|317.75|315.75|317.73|315.73|317.76|315.76|317.73|315.73|7
1725228960000|2024-09-01 22:16:00|317.72|315.72|317.49|315.49|317.73|315.73|317.49|315.49|13
1725228970000|2024-09-01 22:16:10|317.5|315.5|317.56|315.56|317.58|315.58|317.37|315.37|18
1725228980000|2024-09-01 22:16:20|317.55|315.55|317.59|315.59|317.61|315.61|317.44|315.44|30
1725228990000|2024-09-01 22:16:30|317.61|315.61|317.36|315.36|317.61|315.61|317.36|315.36|21
1725229000000|2024-09-01 22:16:40|317.35|315.35|317.37|315.37|317.4|315.4|317.33|315.33|14
1725229010000|2024-09-01 22:16:50|317.38|315.38|317.45|315.45|317.45|315.45|317.38|315.38|6
1725229020000|2024-09-01 22:17:00|317.44|315.44|317.38|315.38|317.48|315.48|317.32|315.32|22
1725229030000|2024-09-01 22:17:10|317.37|315.37|317.42|315.42|317.44|315.44|317.37|315.37|7
1725229040000|2024-09-01 22:17:20|317.41|315.41|317.19|315.19|317.41|315.41|317.19|315.19|21
1725229050000|2024-09-01 22:17:30|317.15|315.15|317.09|315.09|317.15|315.15|317|315|21
1725229060000|2024-09-01 22:17:40|317.1|315.1|317.47|315.47|317.47|315.47|317.1|315.1|21
1725229070000|2024-09-01 22:17:50|317.49|315.49|317.46|315.46|317.51|315.51|317.45|315.45|15
1725229080000|2024-09-01 22:18:00|317.45|315.45|317.27|315.27|317.45|315.45|317.22|315.22|20
1725229090000|2024-09-01 22:18:10|317.28|315.28|317.29|315.29|317.35|315.35|317.2|315.2|25
1725229100000|2024-09-01 22:18:20|317.3|315.3|317.35|315.35|317.35|315.35|317.24|315.24|24
1725229110000|2024-09-01 22:18:30|317.34|315.34|317.09|315.09|317.34|315.34|317.09|315.09|13
1725229120000|2024-09-01 22:18:40|317.08|315.08|316.83|314.83|317.11|315.11|316.82|314.82|17
1725229130000|2024-09-01 22:18:50|316.84|314.84|316.83|314.83|316.91|314.91|316.83|314.83|22
1725229140000|2024-09-01 22:19:00|316.87|314.87|316.9|314.9|316.9|314.9|316.83|314.83|17
1725229150000|2024-09-01 22:19:10|316.91|314.91|317|315|317.08|315.08|316.91|314.91|24
1725229160000|2024-09-01 22:19:20|317.01|315.01|317.01|315.01|317.04|315.04|316.94|314.94|21
1725229170000|2024-09-01 22:19:30|317|315|316.93|314.93|317|315|316.88|314.88|21
1725229180000|2024-09-01 22:19:40|316.95|314.95|316.91|314.91|317|315|316.91|314.91|14
1725229190000|2024-09-01 22:19:50|316.9|314.9|316.94|314.94|316.95|314.95|316.88|314.88|23
1725229200000|2024-09-01 22:20:00|316.93|314.93|316.82|314.82|316.93|314.93|316.75|314.75|13
1725229210000|2024-09-01 22:20:10|316.81|314.81|316.93|314.93|316.95|314.95|316.81|314.81|22
1725229220000|2024-09-01 22:20:20|316.91|314.91|316.96|314.96|316.96|314.96|316.91|314.91|6
1725229230000|2024-09-01 22:20:30|317|315|316.93|314.93|317.03|315.03|316.89|314.89|21
1725229240000|2024-09-01 22:20:40|316.94|314.94|316.87|314.87|316.95|314.95|316.83|314.83|18
1725229250000|2024-09-01 22:20:50|316.93|314.93|316.99|314.99|317.04|315.04|316.86|314.86|27
1725229260000|2024-09-01 22:21:00|316.97|314.97|317.01|315.01|317.02|315.02|316.92|314.92|16
1725229270000|2024-09-01 22:21:10|317.02|315.02|316.89|314.89|317.06|315.06|316.88|314.88|28
1725229280000|2024-09-01 22:21:20|316.92|314.92|316.92|314.92|316.92|314.92|316.88|314.88|13
1725229290000|2024-09-01 22:21:30|316.9|314.9|316.82|314.82|316.97|314.97|316.82|314.82|19
1725229300000|2024-09-01 22:21:40|316.78|314.78|316.48|314.48|316.78|314.78|316.48|314.48|10
1725229310000|2024-09-01 22:21:50|316.47|314.47|315.79|313.79|316.47|314.47|315.79|313.79|25
1725229320000|2024-09-01 22:22:00|315.82|313.82|315.65|313.65|315.82|313.82|315.51|313.51|28
1725229330000|2024-09-01 22:22:10|315.63|313.63|315.16|313.16|315.63|313.63|315.03|313.03|34
1725229340000|2024-09-01 22:22:20|315.18|313.18|315.48|313.48|315.55|313.55|315.18|313.18|30
1725229350000|2024-09-01 22:22:30|315.49|313.49|315.36|313.36|315.52|313.52|315.25|313.25|28
1725229360000|2024-09-01 22:22:40|315.38|313.38|315.26|313.26|315.38|313.38|315.06|313.06|29
1725229370000|2024-09-01 22:22:50|315.28|313.28|315.06|313.06|315.28|313.28|315.06|313.06|28
1725229380000|2024-09-01 22:23:00|315.05|313.05|315.19|313.19|315.35|313.35|315.05|313.05|35
1725229390000|2024-09-01 22:23:10|315.2|313.2|315.47|313.47|315.56|313.56|315.2|313.2|25
1725229400000|2024-09-01 22:23:20|315.51|313.51|315.6|313.6|315.62|313.62|315.37|313.37|27
1725229410000|2024-09-01 22:23:30|315.59|313.59|315.68|313.68|315.68|313.68|315.52|313.52|24
1725229420000|2024-09-01 22:23:40|315.67|313.67|315.72|313.72|315.76|313.76|315.62|313.62|23
1725229430000|2024-09-01 22:23:50|315.69|313.69|315.86|313.86|315.86|313.86|315.69|313.69|15
1725229440000|2024-09-01 22:24:00|315.85|313.85|315.65|313.65|315.85|313.85|315.55|313.55|22
1725229450000|2024-09-01 22:24:10|315.68|313.68|315.53|313.53|315.71|313.71|315.53|313.53|21
1725229460000|2024-09-01 22:24:20|315.54|313.54|315.38|313.38|315.57|313.57|315.33|313.33|16
1725229470000|2024-09-01 22:24:30|315.37|313.37|315.42|313.42|315.42|313.42|315.34|313.34|12
1725229480000|2024-09-01 22:24:40|315.44|313.44|315.03|313.03|315.47|313.47|315.02|313.02|28
1725229490000|2024-09-01 22:24:50|315.01|313.01|314.89|312.89|315.01|313.01|314.84|312.84|18
1725229500000|2024-09-01 22:25:00|314.98|312.98|314.84|312.84|315.03|313.03|314.81|312.81|13
1725229510000|2024-09-01 22:25:10|314.81|312.81|315.03|313.03|315.03|313.03|314.8|312.8|8
1725229520000|2024-09-01 22:25:20|315.04|313.04|315.24|313.24|315.29|313.29|315.04|313.04|23
1725229530000|2024-09-01 22:25:30|315.23|313.23|315.21|313.21|315.34|313.34|315.21|313.21|29
1725229540000|2024-09-01 22:25:40|315.24|313.24|315.37|313.37|315.42|313.42|315.24|313.24|27
1725229550000|2024-09-01 22:25:50|315.38|313.38|315.43|313.43|315.43|313.43|315.29|313.29|23
1725229560000|2024-09-01 22:26:00|315.42|313.42|315.57|313.57|315.57|313.57|315.36|313.36|28
1725229570000|2024-09-01 22:26:10|315.61|313.61|315.56|313.56|315.61|313.61|315.37|313.37|23
1725229580000|2024-09-01 22:26:20|315.57|313.57|315.78|313.78|315.79|313.79|315.57|313.57|29
1725229590000|2024-09-01 22:26:30|315.79|313.79|315.43|313.43|315.79|313.79|315.43|313.43|16
1725229600000|2024-09-01 22:26:40|315.41|313.41|314.77|312.77|315.41|313.41|314.7|312.7|26
1725229610000|2024-09-01 22:26:50|314.76|312.76|314.14|312.14|314.81|312.81|314.07|312.07|24
1725229620000|2024-09-01 22:27:00|314.17|312.17|314.53|312.53|314.53|312.53|314.14|312.14|32
1725229630000|2024-09-01 22:27:10|314.54|312.54|314.69|312.69|314.72|312.72|314.45|312.45|30
1725229640000|2024-09-01 22:27:20|314.7|312.7|314.77|312.77|314.81|312.81|314.66|312.66|29
1725229650000|2024-09-01 22:27:30|314.78|312.78|314.65|312.65|314.82|312.82|314.61|312.61|27
1725229660000|2024-09-01 22:27:40|314.66|312.66|314.93|312.93|314.99|312.99|314.66|312.66|30
1725229670000|2024-09-01 22:27:50|314.96|312.96|314.86|312.86|315.01|313.01|314.82|312.82|27
1725229680000|2024-09-01 22:28:00|314.88|312.88|314.71|312.71|314.88|312.88|314.54|312.54|33
1725229690000|2024-09-01 22:28:10|314.73|312.73|314.78|312.78|314.95|312.95|314.61|312.61|25
1725229700000|2024-09-01 22:28:20|314.77|312.77|314.86|312.86|314.95|312.95|314.69|312.69|26
1725229710000|2024-09-01 22:28:30|314.89|312.89|314.98|312.98|315.01|313.01|314.8|312.8|22
1725229720000|2024-09-01 22:28:40|315.02|313.02|315.15|313.15|315.15|313.15|314.97|312.97|26
1725229730000|2024-09-01 22:28:50|315.14|313.14|314.92|312.92|315.16|313.16|314.87|312.87|31
1725229740000|2024-09-01 22:29:00|314.93|312.93|315.14|313.14|315.2|313.2|314.93|312.93|16
1725229750000|2024-09-01 22:29:10|315.15|313.15|315.32|313.32|315.42|313.42|315.11|313.11|27
1725229760000|2024-09-01 22:29:20|315.33|313.33|315.6|313.6|315.6|313.6|315.33|313.33|23
1725229770000|2024-09-01 22:29:30|315.55|313.55|315.41|313.41|315.56|313.56|315.41|313.41|18
1725229780000|2024-09-01 22:29:40|315.43|313.43|315.29|313.29|315.43|313.43|315.19|313.19|22
1725229790000|2024-09-01 22:29:50|315.31|313.31|315.26|313.26|315.32|313.32|315.18|313.18|23
1725229800000|2024-09-01 22:30:00|315.3|313.3|315.09|313.09|315.31|313.31|314.92|312.92|34
1725229810000|2024-09-01 22:30:10|315.08|313.08|315.15|313.15|315.16|313.16|315|313|32
1725229820000|2024-09-01 22:30:20|315.16|313.16|315.11|313.11|315.16|313.16|315.03|313.03|23
1725229830000|2024-09-01 22:30:30|315.07|313.07|314.52|312.52|315.07|313.07|314.47|312.47|31
1725229840000|2024-09-01 22:30:40|314.54|312.54|314.68|312.68|314.69|312.69|314.54|312.54|13
1725229850000|2024-09-01 22:30:50|314.7|312.7|314.83|312.83|314.93|312.93|314.7|312.7|27
1725229860000|2024-09-01 22:31:00|314.82|312.82|314.15|312.15|314.84|312.84|314.11|312.11|29
1725229870000|2024-09-01 22:31:10|314.16|312.16|314.59|312.59|314.65|312.65|314.14|312.14|31
1725229880000|2024-09-01 22:31:20|314.58|312.58|314.75|312.75|314.76|312.76|314.53|312.53|28
1725229890000|2024-09-01 22:31:30|314.72|312.72|314.79|312.79|314.95|312.95|314.72|312.72|29
1725229900000|2024-09-01 22:31:40|314.78|312.78|314.54|312.54|314.84|312.84|314.47|312.47|21
1725229910000|2024-09-01 22:31:50|314.51|312.51|314.43|312.43|314.54|312.54|314.27|312.27|34
1725229920000|2024-09-01 22:32:00|314.41|312.41|313.97|311.97|314.42|312.42|313.97|311.97|23
1725229930000|2024-09-01 22:32:10|313.96|311.96|313.89|311.89|313.96|311.96|313.78|311.78|27
1725229940000|2024-09-01 22:32:20|313.81|311.81|313.83|311.83|313.89|311.89|313.78|311.78|26
1725229950000|2024-09-01 22:32:30|313.82|311.82|313.93|311.93|314.09|312.09|313.78|311.78|28
1725229960000|2024-09-01 22:32:40|313.88|311.88|314.03|312.03|314.03|312.03|313.88|311.88|14
1725229970000|2024-09-01 22:32:50|314.02|312.02|313.94|311.94|314.04|312.04|313.87|311.87|27
1725229980000|2024-09-01 22:33:00|313.88|311.88|313.78|311.78|313.88|311.88|313.78|311.78|8
1725229990000|2024-09-01 22:33:10|313.81|311.81|314.07|312.07|314.07|312.07|313.78|311.78|23
1725230000000|2024-09-01 22:33:20|314.09|312.09|314.35|312.35|314.36|312.36|314.09|312.09|26
1725230010000|2024-09-01 22:33:30|314.36|312.36|314.25|312.25|314.5|312.5|314.24|312.24|22
1725230020000|2024-09-01 22:33:40|314.24|312.24|314.36|312.36|314.46|312.46|314.24|312.24|29
1725230030000|2024-09-01 22:33:50|314.35|312.35|314.19|312.19|314.38|312.38|314.15|312.15|23
1725230040000|2024-09-01 22:34:00|314.2|312.2|314.12|312.12|314.36|312.36|314.12|312.12|27
1725230050000|2024-09-01 22:34:10|314.14|312.14|314.14|312.14|314.28|312.28|314.08|312.08|31
1725230060000|2024-09-01 22:34:20|314.15|312.15|313.83|311.83|314.17|312.17|313.83|311.83|28
1725230070000|2024-09-01 22:34:30|313.84|311.84|313.88|311.88|314.01|312.01|313.84|311.84|29
1725230080000|2024-09-01 22:34:40|313.87|311.87|313.93|311.93|313.98|311.98|313.86|311.86|23
1725230090000|2024-09-01 22:34:50|313.91|311.91|313.94|311.94|313.96|311.96|313.8|311.8|21
1725230100000|2024-09-01 22:35:00|313.93|311.93|313.49|311.49|314|312|313.49|311.49|27
1725230110000|2024-09-01 22:35:10|313.4|311.4|313.17|311.17|313.4|311.4|313.11|311.11|29
1725230120000|2024-09-01 22:35:20|313.19|311.19|313.12|311.12|313.48|311.48|313.12|311.12|30
1725230130000|2024-09-01 22:35:30|313.11|311.11|313.14|311.14|313.25|311.25|312.83|310.83|29
1725230140000|2024-09-01 22:35:40|313.15|311.15|313.41|311.41|313.59|311.59|313.14|311.14|21
1725230150000|2024-09-01 22:35:50|313.32|311.32|313.45|311.45|313.47|311.47|313.14|311.14|25
1725230160000|2024-09-01 22:36:00|313.42|311.42|313.96|311.96|313.97|311.97|313.39|311.39|31
1725230170000|2024-09-01 22:36:10|313.92|311.92|313.82|311.82|313.96|311.96|313.72|311.72|26
1725230180000|2024-09-01 22:36:20|313.78|311.78|313.8|311.8|313.81|311.81|313.51|311.51|32
1725230190000|2024-09-01 22:36:30|313.78|311.78|313.44|311.44|313.81|311.81|313.41|311.41|24
1725230200000|2024-09-01 22:36:40|313.43|311.43|313.37|311.37|313.43|311.43|313.18|311.18|30
1725230210000|2024-09-01 22:36:50|313.33|311.33|313.81|311.81|313.81|311.81|313.33|311.33|18
1725230220000|2024-09-01 22:37:00|313.83|311.83|313.46|311.46|313.89|311.89|313.37|311.37|32
1725230230000|2024-09-01 22:37:10|313.47|311.47|313.65|311.65|313.73|311.73|313.4|311.4|29
1725230240000|2024-09-01 22:37:20|313.67|311.67|313.7|311.7|313.74|311.74|313.54|311.54|28
1725230250000|2024-09-01 22:37:30|313.64|311.64|313.58|311.58|313.7|311.7|313.57|311.57|29
1725230260000|2024-09-01 22:37:40|313.6|311.6|313.76|311.76|313.76|311.76|313.48|311.48|26
1725230270000|2024-09-01 22:37:50|313.79|311.79|313.95|311.95|314.04|312.04|313.79|311.79|19
1725230280000|2024-09-01 22:38:00|313.94|311.94|313.94|311.94|314.04|312.04|313.8|311.8|27
1725230290000|2024-09-01 22:38:10|313.93|311.93|313.72|311.72|314.02|312.02|313.72|311.72|26
1725230300000|2024-09-01 22:38:20|313.7|311.7|313.32|311.32|313.7|311.7|313.32|311.32|22
1725230310000|2024-09-01 22:38:30|313.3|311.3|313.48|311.48|313.48|311.48|313.3|311.3|10
1725230320000|2024-09-01 22:38:40|313.5|311.5|313.44|311.44|313.55|311.55|313.37|311.37|27
1725230330000|2024-09-01 22:38:50|313.21|311.21|313.01|311.01|313.26|311.26|312.98|310.98|25
1725230340000|2024-09-01 22:39:00|312.99|310.99|312.79|310.79|313.03|311.03|312.59|310.59|30
1725230350000|2024-09-01 22:39:10|312.75|310.75|313.18|311.18|313.19|311.19|312.68|310.68|24
1725230360000|2024-09-01 22:39:20|313.19|311.19|313.36|311.36|313.38|311.38|313.19|311.19|31
1725230370000|2024-09-01 22:39:30|313.35|311.35|313.37|311.37|313.4|311.4|313.33|311.33|16
1725230380000|2024-09-01 22:39:40|313.38|311.38|313.6|311.6|313.61|311.61|313.37|311.37|30
1725230390000|2024-09-01 22:39:50|313.61|311.61|313.54|311.54|313.61|311.61|313.53|311.53|15
1725230400000|2024-09-01 22:40:00|313.52|311.52|313.09|311.09|313.65|311.65|313.09|311.09|33
1725230410000|2024-09-01 22:40:10|313.1|311.1|313.27|311.27|313.27|311.27|313.1|311.1|16
1725230420000|2024-09-01 22:40:20|313.28|311.28|313.73|311.73|313.76|311.76|313.28|311.28|26
1725230430000|2024-09-01 22:40:30|313.71|311.71|313.83|311.83|313.86|311.86|313.71|311.71|20
1725230440000|2024-09-01 22:40:40|313.8|311.8|314.07|312.07|314.07|312.07|313.8|311.8|32
1725230450000|2024-09-01 22:40:50|314.08|312.08|313.92|311.92|314.17|312.17|313.92|311.92|20
1725230460000|2024-09-01 22:41:00|313.87|311.87|313.68|311.68|313.92|311.92|313.49|311.49|27
1725230470000|2024-09-01 22:41:10|313.72|311.72|313.73|311.73|313.88|311.88|313.72|311.72|22
1725230480000|2024-09-01 22:41:20|313.76|311.76|313.6|311.6|313.76|311.76|313.56|311.56|17
1725230490000|2024-09-01 22:41:30|313.59|311.59|313.72|311.72|313.84|311.84|313.59|311.59|25
1725230500000|2024-09-01 22:41:40|313.7|311.7|313.78|311.78|313.78|311.78|313.68|311.68|21
1725230510000|2024-09-01 22:41:50|313.8|311.8|313.95|311.95|313.95|311.95|313.8|311.8|21
1725230520000|2024-09-01 22:42:00|313.93|311.93|313.69|311.69|313.93|311.93|313.68|311.68|16
1725230530000|2024-09-01 22:42:10|313.62|311.62|313.52|311.52|313.62|311.62|313.52|311.52|20
1725230540000|2024-09-01 22:42:20|313.53|311.53|313.61|311.61|313.68|311.68|313.52|311.52|21
1725230550000|2024-09-01 22:42:30|313.63|311.63|313.7|311.7|313.7|311.7|313.61|311.61|15
1725230560000|2024-09-01 22:42:40|313.71|311.71|313.66|311.66|313.73|311.73|313.51|311.51|17
1725230570000|2024-09-01 22:42:50|313.65|311.65|313.76|311.76|313.76|311.76|313.65|311.65|15
1725230580000|2024-09-01 22:43:00|313.77|311.77|313.61|311.61|313.77|311.77|313.6|311.6|17
1725230590000|2024-09-01 22:43:10|313.62|311.62|313.62|311.62|313.65|311.65|313.61|311.61|16
1725230600000|2024-09-01 22:43:20|313.66|311.66|313.69|311.69|313.74|311.74|313.66|311.66|15
1725230610000|2024-09-01 22:43:30|313.7|311.7|313.77|311.77|313.86|311.86|313.68|311.68|13
1725230620000|2024-09-01 22:43:40|313.73|311.73|313.77|311.77|313.78|311.78|313.68|311.68|13
1725230630000|2024-09-01 22:43:50|313.78|311.78|313.83|311.83|313.91|311.91|313.78|311.78|18
1725230640000|2024-09-01 22:44:00|313.79|311.79|313.95|311.95|314|312|313.79|311.79|21
1725230650000|2024-09-01 22:44:10|313.94|311.94|313.95|311.95|313.95|311.95|313.85|311.85|12
1725230660000|2024-09-01 22:44:20|313.99|311.99|314.23|312.23|314.24|312.24|313.99|311.99|20
1725230670000|2024-09-01 22:44:30|314.24|312.24|314.25|312.25|314.27|312.27|314.19|312.19|27
1725230680000|2024-09-01 22:44:40|314.26|312.26|314.3|312.3|314.33|312.33|314.26|312.26|11
1725230690000|2024-09-01 22:44:50|314.31|312.31|314.37|312.37|314.4|312.4|314.3|312.3|22
1725230700000|2024-09-01 22:45:00|314.36|312.36|314.12|312.12|314.36|312.36|314.12|312.12|19
1725230710000|2024-09-01 22:45:10|314.11|312.11|314.21|312.21|314.25|312.25|314|312|23
1725230720000|2024-09-01 22:45:20|314.22|312.22|314.42|312.42|314.42|312.42|314.22|312.22|22
1725230730000|2024-09-01 22:45:30|314.43|312.43|314.47|312.47|314.54|312.54|314.34|312.34|22
1725230740000|2024-09-01 22:45:40|314.48|312.48|314.57|312.57|314.59|312.59|314.38|312.38|21
1725230750000|2024-09-01 22:45:50|314.58|312.58|314.63|312.63|314.73|312.73|314.56|312.56|20
1725230760000|2024-09-01 22:46:00|314.67|312.67|314.78|312.78|314.82|312.82|314.67|312.67|27
1725230770000|2024-09-01 22:46:10|314.77|312.77|314.77|312.77|314.85|312.85|314.72|312.72|27
1725230780000|2024-09-01 22:46:20|314.76|312.76|314.89|312.89|314.95|312.95|314.76|312.76|12
1725230790000|2024-09-01 22:46:30|314.9|312.9|314.76|312.76|314.95|312.95|314.73|312.73|26
1725230800000|2024-09-01 22:46:40|314.75|312.75|314.76|312.76|314.85|312.85|314.74|312.74|18
1725230810000|2024-09-01 22:46:50|314.77|312.77|314.68|312.68|314.77|312.77|314.66|312.66|21
1725230820000|2024-09-01 22:47:00|314.67|312.67|314.69|312.69|314.77|312.77|314.65|312.65|13
1725230830000|2024-09-01 22:47:10|314.63|312.63|314.64|312.64|314.69|312.69|314.57|312.57|18
1725230840000|2024-09-01 22:47:20|314.63|312.63|314.73|312.73|314.77|312.77|314.63|312.63|25
1725230850000|2024-09-01 22:47:30|314.77|312.77|314.81|312.81|314.88|312.88|314.74|312.74|20
1725230860000|2024-09-01 22:47:40|314.82|312.82|315.04|313.04|315.04|313.04|314.82|312.82|19
1725230870000|2024-09-01 22:47:50|315.06|313.06|315.19|313.19|315.22|313.22|315.05|313.05|18
1725230880000|2024-09-01 22:48:00|315.2|313.2|315.31|313.31|315.34|313.34|315.16|313.16|29
1725230890000|2024-09-01 22:48:10|315.32|313.32|315.38|313.38|315.42|313.42|315.28|313.28|24
1725230900000|2024-09-01 22:48:20|315.37|313.37|315.37|313.37|315.49|313.49|315.35|313.35|26
1725230910000|2024-09-01 22:48:30|315.38|313.38|315.41|313.41|315.48|313.48|315.38|313.38|22
1725230920000|2024-09-01 22:48:40|315.37|313.37|315.35|313.35|315.37|313.37|315.31|313.31|18
1725230930000|2024-09-01 22:48:50|315.34|313.34|315.31|313.31|315.36|313.36|315.31|313.31|15
1725230940000|2024-09-01 22:49:00|315.35|313.35|315.33|313.33|315.4|313.4|315.23|313.23|19
1725230950000|2024-09-01 22:49:10|315.34|313.34|315.38|313.38|315.45|313.45|315.33|313.33|20
1725230960000|2024-09-01 22:49:20|315.37|313.37|315.34|313.34|315.39|313.39|315.32|313.32|12
1725230970000|2024-09-01 22:49:30|315.27|313.27|315.28|313.28|315.31|313.31|315.22|313.22|14
1725230980000|2024-09-01 22:49:40|315.25|313.25|315.28|313.28|315.28|313.28|315.24|313.24|5
1725230990000|2024-09-01 22:49:50|315.27|313.27|315.25|313.25|315.27|313.27|315.23|313.23|7
1725231000000|2024-09-01 22:50:00|315.24|313.24|315.24|313.24|315.27|313.27|315.16|313.16|14
1725231010000|2024-09-01 22:50:10|315.2|313.2|315.42|313.42|315.42|313.42|315.2|313.2|14
1725231020000|2024-09-01 22:50:20|315.46|313.46|315.41|313.41|315.53|313.53|315.41|313.41|11
1725231030000|2024-09-01 22:50:30|315.42|313.42|315.49|313.49|315.51|313.51|315.42|313.42|12
1725231040000|2024-09-01 22:50:40|315.47|313.47|315.46|313.46|315.54|313.54|315.46|313.46|11
1725231050000|2024-09-01 22:50:50|315.47|313.47|315.54|313.54|315.61|313.61|315.45|313.45|17
1725231060000|2024-09-01 22:51:00|315.5|313.5|315.6|313.6|315.6|313.6|315.43|313.43|15
1725231070000|2024-09-01 22:51:10|315.61|313.61|315.7|313.7|315.74|313.74|315.61|313.61|11
1725231080000|2024-09-01 22:51:20|315.71|313.71|315.76|313.76|315.81|313.81|315.71|313.71|7
1725231090000|2024-09-01 22:51:30|315.78|313.78|315.85|313.85|315.86|313.86|315.78|313.78|10
1725231100000|2024-09-01 22:51:40|315.87|313.87|315.74|313.74|315.87|313.87|315.73|313.73|13
1725231110000|2024-09-01 22:51:50|315.75|313.75|315.83|313.83|315.9|313.9|315.75|313.75|17
1725231120000|2024-09-01 22:52:00|315.8|313.8|315.71|313.71|315.82|313.82|315.7|313.7|16
1725231130000|2024-09-01 22:52:10|315.7|313.7|315.68|313.68|315.71|313.71|315.67|313.67|12
1725231140000|2024-09-01 22:52:20|315.67|313.67|315.48|313.48|315.67|313.67|315.48|313.48|15
1725231150000|2024-09-01 22:52:30|315.49|313.49|315.41|313.41|315.49|313.49|315.34|313.34|7
1725231160000|2024-09-01 22:52:40|315.43|313.43|315.54|313.54|315.55|313.55|315.39|313.39|9
1725231170000|2024-09-01 22:52:50|315.51|313.51|315.39|313.39|315.51|313.51|315.39|313.39|7
1725231180000|2024-09-01 22:53:00|315.4|313.4|315.26|313.26|315.4|313.4|315.25|313.25|16
1725231190000|2024-09-01 22:53:10|315.19|313.19|314.96|312.96|315.19|313.19|314.96|312.96|8
1725231200000|2024-09-01 22:53:20|314.89|312.89|314.74|312.74|314.96|312.96|314.64|312.64|13
1725231210000|2024-09-01 22:53:30|314.78|312.78|314.74|312.74|314.78|312.78|314.72|312.72|20
1725231220000|2024-09-01 22:53:40|314.75|312.75|314.67|312.67|314.75|312.75|314.65|312.65|14
1725231230000|2024-09-01 22:53:50|314.65|312.65|314.66|312.66|314.74|312.74|314.63|312.63|21
1725231240000|2024-09-01 22:54:00|314.67|312.67|314.61|312.61|314.7|312.7|314.57|312.57|29
1725231250000|2024-09-01 22:54:10|314.6|312.6|314.65|312.65|314.65|312.65|314.5|312.5|20
1725231260000|2024-09-01 22:54:20|314.64|312.64|314.68|312.68|314.69|312.69|314.58|312.58|19
1725231270000|2024-09-01 22:54:30|314.69|312.69|314.37|312.37|314.7|312.7|314.37|312.37|18
1725231280000|2024-09-01 22:54:40|314.36|312.36|314.39|312.39|314.39|312.39|314.22|312.22|20
1725231290000|2024-09-01 22:54:50|314.38|312.38|314.34|312.34|314.4|312.4|314.34|312.34|18
1725231300000|2024-09-01 22:55:00|314.28|312.28|313.9|311.9|314.28|312.28|313.8|311.8|30
1725231310000|2024-09-01 22:55:10|313.91|311.91|313.89|311.89|313.94|311.94|313.87|311.87|18
1725231320000|2024-09-01 22:55:20|313.88|311.88|313.71|311.71|313.88|311.88|313.58|311.58|25
1725231330000|2024-09-01 22:55:30|313.74|311.74|313.63|311.63|313.74|311.74|313.56|311.56|23
1725231340000|2024-09-01 22:55:40|313.62|311.62|313.79|311.79|313.87|311.87|313.6|311.6|23
1725231350000|2024-09-01 22:55:50|313.81|311.81|313.69|311.69|313.81|311.81|313.56|311.56|28
1725231360000|2024-09-01 22:56:00|313.7|311.7|313.86|311.86|313.95|311.95|313.7|311.7|31
1725231370000|2024-09-01 22:56:10|313.89|311.89|313.95|311.95|314|312|313.89|311.89|18
1725231380000|2024-09-01 22:56:20|313.94|311.94|313.92|311.92|314.04|312.04|313.92|311.92|16
1725231390000|2024-09-01 22:56:30|313.93|311.93|313.97|311.97|313.98|311.98|313.93|311.93|11
1725231400000|2024-09-01 22:56:40|313.96|311.96|314.05|312.05|314.08|312.08|313.96|311.96|15
1725231410000|2024-09-01 22:56:50|314.04|312.04|314.26|312.26|314.26|312.26|314.04|312.04|11
1725231420000|2024-09-01 22:57:00|314.25|312.25|314.21|312.21|314.35|312.35|314.2|312.2|22
1725231430000|2024-09-01 22:57:10|314.22|312.22|314.23|312.23|314.25|312.25|314.18|312.18|17
1725231440000|2024-09-01 22:57:20|314.24|312.24|314.35|312.35|314.4|312.4|314.2|312.2|25
1725231450000|2024-09-01 22:57:30|314.36|312.36|314.43|312.43|314.43|312.43|314.35|312.35|12
1725231460000|2024-09-01 22:57:40|314.44|312.44|314.53|312.53|314.53|312.53|314.41|312.41|11
1725231470000|2024-09-01 22:57:50|314.52|312.52|314.2|312.2|314.52|312.52|314.19|312.19|20
1725231480000|2024-09-01 22:58:00|314.21|312.21|313.94|311.94|314.21|312.21|313.93|311.93|25
1725231490000|2024-09-01 22:58:10|313.93|311.93|313.94|311.94|313.99|311.99|313.9|311.9|20
1725231500000|2024-09-01 22:58:20|313.91|311.91|313.75|311.75|313.91|311.91|313.71|311.71|26
1725231510000|2024-09-01 22:58:30|313.73|311.73|313.16|311.16|313.73|311.73|313.16|311.16|25
1725231520000|2024-09-01 22:58:40|313.13|311.13|312.97|310.97|313.14|311.14|312.96|310.96|32
1725231530000|2024-09-01 22:58:50|312.96|310.96|312.44|310.44|313|311|312.44|310.44|21
1725231540000|2024-09-01 22:59:00|312.4|310.4|312.31|310.31|312.55|310.55|312.24|310.24|33
1725231550000|2024-09-01 22:59:10|312.27|310.27|311.92|309.92|312.27|310.27|311.58|309.58|30
1725231560000|2024-09-01 22:59:20|311.9|309.9|311.71|309.71|312.05|310.05|311.71|309.71|37
1725231570000|2024-09-01 22:59:30|311.7|309.7|311.92|309.92|311.92|309.92|311.69|309.69|18
1725231580000|2024-09-01 22:59:40|311.93|309.93|312.14|310.14|312.14|310.14|311.91|309.91|28
1725231590000|2024-09-01 22:59:50|312.17|310.17|312.27|310.27|312.3|310.3|312.17|310.17|15
1725231600000|2024-09-01 23:00:00|312.25|310.25|312.19|310.19|312.29|310.29|311.8|309.8|34
1725231610000|2024-09-01 23:00:10|312.14|310.14|312.15|310.15|312.26|310.26|312.08|310.08|18
1725231620000|2024-09-01 23:00:20|312.17|310.17|312.8|310.8|312.8|310.8|312.17|310.17|27
1725231630000|2024-09-01 23:00:30|312.78|310.78|312.72|310.72|312.83|310.83|312.68|310.68|26
1725231640000|2024-09-01 23:00:40|312.73|310.73|312.52|310.52|312.83|310.83|312.52|310.52|33
1725231650000|2024-09-01 23:00:50|312.44|310.44|312.43|310.43|312.5|310.5|312.41|310.41|26
1725231660000|2024-09-01 23:01:00|312.46|310.46|312.23|310.23|312.5|310.5|311.91|309.91|31
1725231670000|2024-09-01 23:01:10|312.27|310.27|312.6|310.6|312.75|310.75|312.2|310.2|30
1725231680000|2024-09-01 23:01:20|312.58|310.58|312.94|310.94|312.97|310.97|312.44|310.44|27
1725231690000|2024-09-01 23:01:30|312.95|310.95|312.8|310.8|312.95|310.95|312.64|310.64|29
1725231700000|2024-09-01 23:01:40|312.79|310.79|312.89|310.89|312.89|310.89|312.58|310.58|34
1725231710000|2024-09-01 23:01:50|312.84|310.84|312.76|310.76|312.85|310.85|312.7|310.7|23
1725231720000|2024-09-01 23:02:00|312.78|310.78|312.69|310.69|312.89|310.89|312.69|310.69|32
1725231730000|2024-09-01 23:02:10|312.68|310.68|312.57|310.57|312.7|310.7|312.51|310.51|31
1725231740000|2024-09-01 23:02:20|312.59|310.59|312.71|310.71|312.71|310.71|312.54|310.54|26
1725231750000|2024-09-01 23:02:30|312.77|310.77|312.46|310.46|312.79|310.79|312.44|310.44|25
1725231760000|2024-09-01 23:02:40|312.44|310.44|312.47|310.47|312.5|310.5|312.29|310.29|28
1725231770000|2024-09-01 23:02:50|312.5|310.5|312.5|310.5|312.56|310.56|312.45|310.45|25
1725231780000|2024-09-01 23:03:00|312.52|310.52|312.1|310.1|312.6|310.6|312.09|310.09|28
1725231790000|2024-09-01 23:03:10|312.12|310.12|312.1|310.1|312.18|310.18|311.98|309.98|20
1725231800000|2024-09-01 23:03:20|312.11|310.11|312.9|310.9|312.9|310.9|312.11|310.11|29
1725231810000|2024-09-01 23:03:30|312.91|310.91|312.76|310.76|312.91|310.91|312.71|310.71|26
1725231820000|2024-09-01 23:03:40|312.71|310.71|312.87|310.87|312.94|310.94|312.64|310.64|29
1725231830000|2024-09-01 23:03:50|312.92|310.92|312.84|310.84|312.96|310.96|312.81|310.81|25
1725231840000|2024-09-01 23:04:00|312.85|310.85|312.81|310.81|313.13|311.13|312.81|310.81|30
1725231850000|2024-09-01 23:04:10|312.79|310.79|312.74|310.74|312.81|310.81|312.72|310.72|23
1725231860000|2024-09-01 23:04:20|312.72|310.72|312.92|310.92|312.95|310.95|312.7|310.7|25
1725231870000|2024-09-01 23:04:30|312.93|310.93|313.09|311.09|313.12|311.12|312.93|310.93|23
1725231880000|2024-09-01 23:04:40|313.06|311.06|313.2|311.2|313.27|311.27|313.05|311.05|16
1725231890000|2024-09-01 23:04:50|313.21|311.21|313.25|311.25|313.27|311.27|313.19|311.19|25
1725231900000|2024-09-01 23:05:00|313.26|311.26|313.32|311.32|313.32|311.32|313.2|311.2|18
1725231910000|2024-09-01 23:05:10|313.35|311.35|313.56|311.56|313.56|311.56|313.35|311.35|22
1725231920000|2024-09-01 23:05:20|313.57|311.57|313.77|311.77|313.78|311.78|313.57|311.57|21
1725231930000|2024-09-01 23:05:30|313.78|311.78|313.72|311.72|313.78|311.78|313.68|311.68|23
1725231940000|2024-09-01 23:05:40|313.69|311.69|313.56|311.56|313.7|311.7|313.56|311.56|14
1725231950000|2024-09-01 23:05:50|313.58|311.58|313.66|311.66|313.78|311.78|313.58|311.58|22
1725231960000|2024-09-01 23:06:00|313.64|311.64|313.75|311.75|313.8|311.8|313.57|311.57|21
1725231970000|2024-09-01 23:06:10|313.73|311.73|313.82|311.82|313.93|311.93|313.72|311.72|24
1725231980000|2024-09-01 23:06:20|313.83|311.83|313.88|311.88|313.89|311.89|313.83|311.83|12
1725231990000|2024-09-01 23:06:30|313.89|311.89|314.08|312.08|314.09|312.09|313.89|311.89|20
1725232000000|2024-09-01 23:06:40|314.09|312.09|314.13|312.13|314.13|312.13|313.99|311.99|13
1725232010000|2024-09-01 23:06:50|314.16|312.16|314.27|312.27|314.28|312.28|314.16|312.16|18
1725232020000|2024-09-01 23:07:00|314.28|312.28|314.14|312.14|314.3|312.3|314.14|312.14|26
1725232030000|2024-09-01 23:07:10|314.16|312.16|313.95|311.95|314.16|312.16|313.93|311.93|27
1725232040000|2024-09-01 23:07:20|313.97|311.97|313.92|311.92|314.08|312.08|313.9|311.9|25
1725232050000|2024-09-01 23:07:30|313.91|311.91|313.93|311.93|314|312|313.85|311.85|23
1725232060000|2024-09-01 23:07:40|313.98|311.98|313.62|311.62|313.98|311.98|313.61|311.61|23
1725232070000|2024-09-01 23:07:50|313.63|311.63|313.37|311.37|313.63|311.63|313.37|311.37|27
1725232080000|2024-09-01 23:08:00|313.36|311.36|313.21|311.21|313.36|311.36|313.19|311.19|27
1725232090000|2024-09-01 23:08:10|313.2|311.2|313.42|311.42|313.43|311.43|313.19|311.19|22
1725232100000|2024-09-01 23:08:20|313.43|311.43|313.44|311.44|313.47|311.47|313.4|311.4|12
1725232110000|2024-09-01 23:08:30|313.42|311.42|313.54|311.54|313.58|311.58|313.41|311.41|23
1725232120000|2024-09-01 23:08:40|313.55|311.55|313.76|311.76|313.76|311.76|313.52|311.52|22
1725232130000|2024-09-01 23:08:50|313.74|311.74|313.75|311.75|313.76|311.76|313.73|311.73|10
1725232140000|2024-09-01 23:09:00|313.74|311.74|313.81|311.81|313.97|311.97|313.74|311.74|18
1725232150000|2024-09-01 23:09:10|313.8|311.8|314.16|312.16|314.18|312.18|313.75|311.75|26
1725232160000|2024-09-01 23:09:20|314.15|312.15|314.12|312.12|314.27|312.27|314.11|312.11|24
1725232170000|2024-09-01 23:09:30|314.17|312.17|313.88|311.88|314.17|312.17|313.88|311.88|18
1725232180000|2024-09-01 23:09:40|313.89|311.89|313.85|311.85|313.89|311.89|313.83|311.83|17
1725232190000|2024-09-01 23:09:50|313.84|311.84|313.77|311.77|313.85|311.85|313.77|311.77|17
1725232200000|2024-09-01 23:10:00|313.76|311.76|313.53|311.53|313.81|311.81|313.52|311.52|18
1725232210000|2024-09-01 23:10:10|313.55|311.55|313.45|311.45|313.6|311.6|313.45|311.45|20
1725232220000|2024-09-01 23:10:20|313.44|311.44|313.56|311.56|313.56|311.56|313.41|311.41|14
1725232230000|2024-09-01 23:10:30|313.53|311.53|313.36|311.36|313.53|311.53|313.36|311.36|21
1725232240000|2024-09-01 23:10:40|313.34|311.34|313.17|311.17|313.34|311.34|313.17|311.17|18
1725232250000|2024-09-01 23:10:50|313.18|311.18|313.23|311.23|313.26|311.26|313.07|311.07|25
1725232260000|2024-09-01 23:11:00|313.22|311.22|313.06|311.06|313.22|311.22|312.93|310.93|29
1725232270000|2024-09-01 23:11:10|313.04|311.04|312.85|310.85|313.04|311.04|312.84|310.84|29
1725232280000|2024-09-01 23:11:20|312.89|310.89|313.07|311.07|313.12|311.12|312.89|310.89|25
1725232290000|2024-09-01 23:11:30|313.06|311.06|312.89|310.89|313.06|311.06|312.89|310.89|14
1725232300000|2024-09-01 23:11:40|312.88|310.88|312.99|310.99|313|311|312.84|310.84|23
1725232310000|2024-09-01 23:11:50|313|311|313.02|311.02|313.03|311.03|313|311|13
1725232320000|2024-09-01 23:12:00|312.97|310.97|312.96|310.96|312.99|310.99|312.93|310.93|19
1725232330000|2024-09-01 23:12:10|312.95|310.95|312.99|310.99|312.99|310.99|312.95|310.95|12
1725232340000|2024-09-01 23:12:20|313.07|311.07|312.86|310.86|313.11|311.11|312.86|310.86|21
1725232350000|2024-09-01 23:12:30|312.89|310.89|312.95|310.95|312.95|310.95|312.88|310.88|7
1725232360000|2024-09-01 23:12:40|312.97|310.97|312.81|310.81|312.97|310.97|312.81|310.81|12
1725232370000|2024-09-01 23:12:50|312.78|310.78|312.62|310.62|312.78|310.78|312.62|310.62|21
1725232380000|2024-09-01 23:13:00|312.61|310.61|312.36|310.36|312.61|310.61|312.33|310.33|24
1725232390000|2024-09-01 23:13:10|312.39|310.39|312.31|310.31|312.48|310.48|312.31|310.31|24
1725232400000|2024-09-01 23:13:20|312.3|310.3|312.16|310.16|312.31|310.31|312.14|310.14|32
1725232410000|2024-09-01 23:13:30|312.15|310.15|312.07|310.07|312.23|310.23|312.06|310.06|25
1725232420000|2024-09-01 23:13:40|312.14|310.14|312.22|310.22|312.33|310.33|312.12|310.12|29
1725232430000|2024-09-01 23:13:50|312.2|310.2|312.17|310.17|312.22|310.22|312.07|310.07|23
1725232440000|2024-09-01 23:14:00|312.13|310.13|311.84|309.84|312.15|310.15|311.83|309.83|31
1725232450000|2024-09-01 23:14:10|311.85|309.85|311.92|309.92|312.01|310.01|311.77|309.77|34
1725232460000|2024-09-01 23:14:20|311.94|309.94|312.05|310.05|312.05|310.05|311.82|309.82|31
1725232470000|2024-09-01 23:14:30|312.1|310.1|312.13|310.13|312.2|310.2|312.1|310.1|19
1725232480000|2024-09-01 23:14:40|312.12|310.12|312.2|310.2|312.26|310.26|312.11|310.11|17
1725232490000|2024-09-01 23:14:50|312.21|310.21|312.35|310.35|312.38|310.38|312.21|310.21|24
1725232500000|2024-09-01 23:15:00|312.36|310.36|312.26|310.26|312.39|310.39|312.26|310.26|27
1725232510000|2024-09-01 23:15:10|312.25|310.25|312.24|310.24|312.37|310.37|312.18|310.18|22
1725232520000|2024-09-01 23:15:20|312.25|310.25|312.4|310.4|312.4|310.4|312.24|310.24|12
1725232530000|2024-09-01 23:15:30|312.44|310.44|312.57|310.57|312.58|310.58|312.44|310.44|21
1725232540000|2024-09-01 23:15:40|312.59|310.59|312.68|310.68|312.74|310.74|312.59|310.59|12
1725232550000|2024-09-01 23:15:50|312.65|310.65|312.81|310.81|312.82|310.82|312.65|310.65|19
1725232560000|2024-09-01 23:16:00|312.82|310.82|312.98|310.98|313.05|311.05|312.82|310.82|16
1725232570000|2024-09-01 23:16:10|312.99|310.99|312.97|310.97|313.06|311.06|312.97|310.97|25
1725232580000|2024-09-01 23:16:20|312.93|310.93|312.59|310.59|312.93|310.93|312.57|310.57|23
1725232590000|2024-09-01 23:16:30|312.62|310.62|312.41|310.41|312.62|310.62|312.39|310.39|22
1725232600000|2024-09-01 23:16:40|312.42|310.42|312.46|310.46|312.46|310.46|312.41|310.41|15
1725232610000|2024-09-01 23:16:50|312.48|310.48|312.47|310.47|312.52|310.52|312.47|310.47|11
1725232620000|2024-09-01 23:17:00|312.48|310.48|312.58|310.58|312.58|310.58|312.45|310.45|11
1725232630000|2024-09-01 23:17:10|312.72|310.72|312.6|310.6|312.79|310.79|312.6|310.6|27
1725232640000|2024-09-01 23:17:20|312.57|310.57|312.66|310.66|312.68|310.68|312.57|310.57|23
1725232650000|2024-09-01 23:17:30|312.65|310.65|312.65|310.65|312.77|310.77|312.63|310.63|23
1725232660000|2024-09-01 23:17:40|312.64|310.64|312.56|310.56|312.67|310.67|312.52|310.52|18
1725232670000|2024-09-01 23:17:50|312.54|310.54|312.42|310.42|312.54|310.54|312.42|310.42|11
1725232680000|2024-09-01 23:18:00|312.41|310.41|312.39|310.39|312.41|310.41|312.27|310.27|24
1725232690000|2024-09-01 23:18:10|312.41|310.41|312.4|310.4|312.44|310.44|312.36|310.36|20
1725232700000|2024-09-01 23:18:20|312.38|310.38|312.38|310.38|312.41|310.41|312.31|310.31|26
1725232710000|2024-09-01 23:18:30|312.4|310.4|312.65|310.65|312.71|310.71|312.4|310.4|20
1725232720000|2024-09-01 23:18:40|312.64|310.64|312.78|310.78|312.78|310.78|312.62|310.62|18
1725232730000|2024-09-01 23:18:50|312.79|310.79|312.9|310.9|312.91|310.91|312.79|310.79|14
1725232740000|2024-09-01 23:19:00|312.88|310.88|312.98|310.98|313.03|311.03|312.86|310.86|23
1725232750000|2024-09-01 23:19:10|312.96|310.96|313.13|311.13|313.15|311.15|312.96|310.96|21
1725232760000|2024-09-01 23:19:20|313.16|311.16|313.41|311.41|313.42|311.42|313.13|311.13|22
1725232770000|2024-09-01 23:19:30|313.42|311.42|313.18|311.18|313.42|311.42|313.18|311.18|23
1725232780000|2024-09-01 23:19:40|313.19|311.19|313.15|311.15|313.19|311.19|313.08|311.08|20
1725232790000|2024-09-01 23:19:50|313.16|311.16|313.42|311.42|313.44|311.44|313.16|311.16|15
1725232800000|2024-09-01 23:20:00|313.43|311.43|313.38|311.38|313.43|311.43|313.32|311.32|26
1725232810000|2024-09-01 23:20:10|313.39|311.39|313.33|311.33|313.39|311.39|313.28|311.28|23
1725232820000|2024-09-01 23:20:20|313.35|311.35|313.28|311.28|313.35|311.35|313.2|311.2|29
1725232830000|2024-09-01 23:20:30|313.26|311.26|313.31|311.31|313.31|311.31|313.23|311.23|16
1725232840000|2024-09-01 23:20:40|313.3|311.3|313.58|311.58|313.58|311.58|313.3|311.3|32
1725232850000|2024-09-01 23:20:50|313.57|311.57|313.52|311.52|313.57|311.57|313.45|311.45|20
1725232860000|2024-09-01 23:21:00|313.51|311.51|313.45|311.45|313.56|311.56|313.43|311.43|22
1725232870000|2024-09-01 23:21:10|313.41|311.41|313.43|311.43|313.45|311.45|313.38|311.38|15
1725232880000|2024-09-01 23:21:20|313.41|311.41|313.36|311.36|313.41|311.41|313.29|311.29|21
1725232890000|2024-09-01 23:21:30|313.35|311.35|313.43|311.43|313.44|311.44|313.35|311.35|13
1725232900000|2024-09-01 23:21:40|313.44|311.44|313.37|311.37|313.44|311.44|313.36|311.36|15
1725232910000|2024-09-01 23:21:50|313.38|311.38|313.43|311.43|313.43|311.43|313.38|311.38|6
1725232920000|2024-09-01 23:22:00|313.44|311.44|313.32|311.32|313.44|311.44|313.32|311.32|15
1725232930000|2024-09-01 23:22:10|313.33|311.33|313.1|311.1|313.33|311.33|313.1|311.1|20
1725232940000|2024-09-01 23:22:20|313.09|311.09|313.21|311.21|313.21|311.21|313.09|311.09|8
1725232950000|2024-09-01 23:22:30|313.23|311.23|313.36|311.36|313.36|311.36|313.21|311.21|19
1725232960000|2024-09-01 23:22:40|313.35|311.35|313.34|311.34|313.37|311.37|313.34|311.34|11
1725232970000|2024-09-01 23:22:50|313.33|311.33|313.41|311.41|313.47|311.47|313.33|311.33|18
1725232980000|2024-09-01 23:23:00|313.39|311.39|313.35|311.35|313.4|311.4|313.35|311.35|8
1725232990000|2024-09-01 23:23:10|313.26|311.26|312.97|310.97|313.26|311.26|312.96|310.96|16
1725233000000|2024-09-01 23:23:20|312.98|310.98|312.73|310.73|312.98|310.98|312.73|310.73|14
1725233010000|2024-09-01 23:23:30|312.72|310.72|312.69|310.69|312.74|310.74|312.61|310.61|13
1725233020000|2024-09-01 23:23:40|312.7|310.7|312.71|310.71|312.78|310.78|312.62|310.62|18
1725233030000|2024-09-01 23:23:50|312.69|310.69|312.86|310.86|312.86|310.86|312.69|310.69|16
1725233040000|2024-09-01 23:24:00|312.85|310.85|313.02|311.02|313.15|311.15|312.81|310.81|27
1725233050000|2024-09-01 23:24:10|313|311|312.98|310.98|313.03|311.03|312.91|310.91|18
1725233060000|2024-09-01 23:24:20|313|311|313.25|311.25|313.25|311.25|313|311|13
1725233070000|2024-09-01 23:24:30|313.26|311.26|313.24|311.24|313.26|311.26|313.19|311.19|12
1725233080000|2024-09-01 23:24:40|313.2|311.2|313.25|311.25|313.25|311.25|313.2|311.2|11
1725233090000|2024-09-01 23:24:50|313.26|311.26|313.2|311.2|313.31|311.31|313.2|311.2|15
1725233100000|2024-09-01 23:25:00|313.19|311.19|312.93|310.93|313.19|311.19|312.92|310.92|20
1725233110000|2024-09-01 23:25:10|312.94|310.94|313.06|311.06|313.13|311.13|312.94|310.94|22
1725233120000|2024-09-01 23:25:20|313.09|311.09|313.03|311.03|313.13|311.13|313.02|311.02|15
1725233130000|2024-09-01 23:25:30|313.02|311.02|313.15|311.15|313.23|311.23|313.02|311.02|21
1725233140000|2024-09-01 23:25:40|313.12|311.12|313.13|311.13|313.15|311.15|313.12|311.12|6
1725233150000|2024-09-01 23:25:50|313.14|311.14|313.19|311.19|313.2|311.2|313.13|311.13|9
1725233160000|2024-09-01 23:26:00|313.2|311.2|313.24|311.24|313.26|311.26|313.17|311.17|13
1725233170000|2024-09-01 23:26:10|313.22|311.22|313.1|311.1|313.22|311.22|313.02|311.02|21
1725233180000|2024-09-01 23:26:20|313.11|311.11|313.08|311.08|313.12|311.12|313.01|311.01|11
1725233190000|2024-09-01 23:26:30|313.07|311.07|312.9|310.9|313.07|311.07|312.9|310.9|18
1725233200000|2024-09-01 23:26:40|312.92|310.92|312.92|310.92|312.94|310.94|312.88|310.88|10
1725233210000|2024-09-01 23:26:50|312.93|310.93|313.04|311.04|313.07|311.07|312.93|310.93|9
1725233220000|2024-09-01 23:27:00|313.03|311.03|312.99|310.99|313.05|311.05|312.99|310.99|14
1725233230000|2024-09-01 23:27:10|312.98|310.98|313.14|311.14|313.19|311.19|312.95|310.95|20
1725233240000|2024-09-01 23:27:20|313.15|311.15|313.26|311.26|313.3|311.3|313.15|311.15|15
1725233250000|2024-09-01 23:27:30|313.27|311.27|313.23|311.23|313.32|311.32|313.23|311.23|11
1725233260000|2024-09-01 23:27:40|313.24|311.24|313.21|311.21|313.3|311.3|313.21|311.21|14
1725233270000|2024-09-01 23:27:50|313.22|311.22|313.15|311.15|313.22|311.22|313.15|311.15|17
1725233280000|2024-09-01 23:28:00|313.13|311.13|313.14|311.14|313.15|311.15|313.07|311.07|15
1725233290000|2024-09-01 23:28:10|313.15|311.15|313.24|311.24|313.25|311.25|313.13|311.13|16
1725233300000|2024-09-01 23:28:20|313.25|311.25|313.32|311.32|313.34|311.34|313.25|311.25|13
1725233310000|2024-09-01 23:28:30|313.31|311.31|313.35|311.35|313.37|311.37|313.24|311.24|16
1725233320000|2024-09-01 23:28:40|313.42|311.42|313.31|311.31|313.46|311.46|313.28|311.28|15
1725233330000|2024-09-01 23:28:50|313.32|311.32|313.34|311.34|313.35|311.35|313.32|311.32|11
1725233340000|2024-09-01 23:29:00|313.28|311.28|313.09|311.09|313.29|311.29|313.09|311.09|16
1725233350000|2024-09-01 23:29:10|313.1|311.1|313.02|311.02|313.1|311.1|313|311|14
1725233360000|2024-09-01 23:29:20|313.05|311.05|313.12|311.12|313.13|311.13|313.03|311.03|11
1725233370000|2024-09-01 23:29:30|313.11|311.11|313.02|311.02|313.11|311.11|313.02|311.02|13
1725233380000|2024-09-01 23:29:40|313.03|311.03|312.99|310.99|313.07|311.07|312.99|310.99|14
1725233390000|2024-09-01 23:29:50|312.98|310.98|313.01|311.01|313.02|311.02|312.96|310.96|11
1725233400000|2024-09-01 23:30:00|313.03|311.03|313.01|311.01|313.03|311.03|312.95|310.95|26
1725233410000|2024-09-01 23:30:10|313.03|311.03|313.1|311.1|313.11|311.11|313.01|311.01|18
1725233420000|2024-09-01 23:30:20|313.09|311.09|313.12|311.12|313.13|311.13|313.06|311.06|10
1725233430000|2024-09-01 23:30:30|313.13|311.13|313.39|311.39|313.42|311.42|313.13|311.13|11
1725233440000|2024-09-01 23:30:40|313.38|311.38|313.44|311.44|313.47|311.47|313.38|311.38|12
1725233450000|2024-09-01 23:30:50|313.45|311.45|313.36|311.36|313.45|311.45|313.36|311.36|22
1725233460000|2024-09-01 23:31:00|313.35|311.35|313.23|311.23|313.35|311.35|313.23|311.23|20
1725233470000|2024-09-01 23:31:10|313.24|311.24|313.3|311.3|313.31|311.31|313.24|311.24|19
1725233480000|2024-09-01 23:31:20|313.31|311.31|313.5|311.5|313.5|311.5|313.31|311.31|9
1725233490000|2024-09-01 23:31:30|313.54|311.54|313.68|311.68|313.68|311.68|313.53|311.53|20
1725233500000|2024-09-01 23:31:40|313.69|311.69|313.74|311.74|313.74|311.74|313.65|311.65|10
1725233510000|2024-09-01 23:31:50|313.72|311.72|313.82|311.82|313.83|311.83|313.72|311.72|20
1725233520000|2024-09-01 23:32:00|313.83|311.83|313.73|311.73|313.83|311.83|313.73|311.73|7
1725233530000|2024-09-01 23:32:10|313.74|311.74|313.74|311.74|313.81|311.81|313.69|311.69|22
1725233540000|2024-09-01 23:32:20|313.72|311.72|313.74|311.74|313.77|311.77|313.69|311.69|20
1725233550000|2024-09-01 23:32:30|313.72|311.72|313.67|311.67|313.73|311.73|313.64|311.64|21
1725233560000|2024-09-01 23:32:40|313.66|311.66|313.62|311.62|313.66|311.66|313.61|311.61|18
1725233570000|2024-09-01 23:32:50|313.61|311.61|313.73|311.73|313.73|311.73|313.61|311.61|16
1725233580000|2024-09-01 23:33:00|313.72|311.72|313.65|311.65|313.72|311.72|313.65|311.65|11
1725233590000|2024-09-01 23:33:10|313.63|311.63|313.56|311.56|313.63|311.63|313.48|311.48|15
1725233600000|2024-09-01 23:33:20|313.57|311.57|313.61|311.61|313.65|311.65|313.56|311.56|18
1725233610000|2024-09-01 23:33:30|313.6|311.6|313.6|311.6|313.6|311.6|313.54|311.54|17
1725233620000|2024-09-01 23:33:40|313.57|311.57|313.61|311.61|313.64|311.64|313.57|311.57|11
1725233630000|2024-09-01 23:33:50|313.6|311.6|313.67|311.67|313.71|311.71|313.59|311.59|10
1725233640000|2024-09-01 23:34:00|313.65|311.65|313.62|311.62|313.67|311.67|313.59|311.59|11
1725233650000|2024-09-01 23:34:10|313.63|311.63|313.74|311.74|313.74|311.74|313.63|311.63|17
1725233660000|2024-09-01 23:34:20|313.75|311.75|313.87|311.87|313.89|311.89|313.75|311.75|15
1725233670000|2024-09-01 23:34:30|313.83|311.83|313.78|311.78|313.83|311.83|313.78|311.78|6
1725233680000|2024-09-01 23:34:40|313.77|311.77|313.75|311.75|313.78|311.78|313.75|311.75|4
1725233690000|2024-09-01 23:34:50|313.76|311.76|313.82|311.82|313.83|311.83|313.76|311.76|7
1725233700000|2024-09-01 23:35:00|313.8|311.8|313.76|311.76|313.84|311.84|313.75|311.75|17
1725233710000|2024-09-01 23:35:10|313.82|311.82|313.78|311.78|313.82|311.82|313.75|311.75|9
1725233720000|2024-09-01 23:35:20|313.79|311.79|314.02|312.02|314.04|312.04|313.79|311.79|21
1725233730000|2024-09-01 23:35:30|314.03|312.03|314.05|312.05|314.05|312.05|314.02|312.02|8
1725233740000|2024-09-01 23:35:40|314.06|312.06|314.12|312.12|314.2|312.2|314.06|312.06|17
1725233750000|2024-09-01 23:35:50|314.1|312.1|314.12|312.12|314.12|312.12|314.09|312.09|9
1725233760000|2024-09-01 23:36:00|314.11|312.11|314.33|312.33|314.35|312.35|314.11|312.11|23
1725233770000|2024-09-01 23:36:10|314.35|312.35|314.32|312.32|314.4|312.4|314.32|312.32|7
1725233780000|2024-09-01 23:36:20|314.33|312.33|314.32|312.32|314.33|312.33|314.32|312.32|10
1725233790000|2024-09-01 23:36:30|314.33|312.33|314.43|312.43|314.43|312.43|314.31|312.31|15
1725233800000|2024-09-01 23:36:40|314.41|312.41|314.35|312.35|314.5|312.5|314.35|312.35|16
1725233810000|2024-09-01 23:36:50|314.34|312.34|314.47|312.47|314.48|312.48|314.34|312.34|13
1725233820000|2024-09-01 23:37:00|314.48|312.48|314.46|312.46|314.52|312.52|314.37|312.37|15
1725233830000|2024-09-01 23:37:10|314.47|312.47|314.42|312.42|314.48|312.48|314.42|312.42|11
1725233840000|2024-09-01 23:37:20|314.41|312.41|314.38|312.38|314.41|312.41|314.36|312.36|6
1725233850000|2024-09-01 23:37:30|314.39|312.39|314.4|312.4|314.46|312.46|314.39|312.39|11
1725233860000|2024-09-01 23:37:40|314.39|312.39|314.31|312.31|314.4|312.4|314.3|312.3|12
1725233870000|2024-09-01 23:37:50|314.3|312.3|314.32|312.32|314.34|312.34|314.3|312.3|11
1725233880000|2024-09-01 23:38:00|314.31|312.31|313.81|311.81|314.31|312.31|313.81|311.81|15
1725233890000|2024-09-01 23:38:10|313.82|311.82|313.77|311.77|313.82|311.82|313.7|311.7|19
1725233900000|2024-09-01 23:38:20|313.76|311.76|313.67|311.67|313.79|311.79|313.67|311.67|14
1725233910000|2024-09-01 23:38:30|313.7|311.7|313.73|311.73|313.78|311.78|313.69|311.69|14
1725233920000|2024-09-01 23:38:40|313.72|311.72|313.53|311.53|313.72|311.72|313.53|311.53|12
1725233930000|2024-09-01 23:38:50|313.54|311.54|313.6|311.6|313.61|311.61|313.54|311.54|5
1725233940000|2024-09-01 23:39:00|313.59|311.59|313.59|311.59|313.7|311.7|313.58|311.58|17
1725233950000|2024-09-01 23:39:10|313.58|311.58|313.53|311.53|313.58|311.58|313.48|311.48|14
1725233960000|2024-09-01 23:39:20|313.52|311.52|313.47|311.47|313.53|311.53|313.41|311.41|11
1725233970000|2024-09-01 23:39:30|313.39|311.39|313.3|311.3|313.39|311.39|313.29|311.29|13
1725233980000|2024-09-01 23:39:40|313.31|311.31|313.51|311.51|313.53|311.53|313.31|311.31|19
1725233990000|2024-09-01 23:39:50|313.52|311.52|313.54|311.54|313.55|311.55|313.5|311.5|16
1725234000000|2024-09-01 23:40:00|313.53|311.53|313.46|311.46|313.53|311.53|313.46|311.46|8
1725234010000|2024-09-01 23:40:10|313.52|311.52|313.51|311.51|313.58|311.58|313.49|311.49|21
1725234020000|2024-09-01 23:40:20|313.46|311.46|313.5|311.5|313.54|311.54|313.45|311.45|17
1725234030000|2024-09-01 23:40:30|313.49|311.49|313.61|311.61|313.63|311.63|313.49|311.49|15
1725234040000|2024-09-01 23:40:40|313.62|311.62|313.66|311.66|313.71|311.71|313.61|311.61|19
1725234050000|2024-09-01 23:40:50|313.67|311.67|313.69|311.69|313.71|311.71|313.62|311.62|10
1725234060000|2024-09-01 23:41:00|313.68|311.68|313.62|311.62|313.69|311.69|313.59|311.59|23
1725234070000|2024-09-01 23:41:10|313.61|311.61|313.6|311.6|313.62|311.62|313.58|311.58|17
1725234080000|2024-09-01 23:41:20|313.63|311.63|313.62|311.62|313.69|311.69|313.57|311.57|18
1725234090000|2024-09-01 23:41:30|313.61|311.61|313.38|311.38|313.61|311.61|313.38|311.38|9
1725234100000|2024-09-01 23:41:40|313.37|311.37|313.42|311.42|313.43|311.43|313.36|311.36|16
1725234110000|2024-09-01 23:41:50|313.41|311.41|313.51|311.51|313.55|311.55|313.41|311.41|13
1725234120000|2024-09-01 23:42:00|313.5|311.5|313.38|311.38|313.5|311.5|313.37|311.37|15
1725234130000|2024-09-01 23:42:10|313.37|311.37|313.32|311.32|313.37|311.37|313.32|311.32|15
1725234140000|2024-09-01 23:42:20|313.34|311.34|313.4|311.4|313.4|311.4|313.33|311.33|9
1725234150000|2024-09-01 23:42:30|313.39|311.39|313.43|311.43|313.43|311.43|313.38|311.38|12
1725234160000|2024-09-01 23:42:40|313.44|311.44|313.51|311.51|313.53|311.53|313.44|311.44|18
1725234170000|2024-09-01 23:42:50|313.52|311.52|313.49|311.49|313.56|311.56|313.49|311.49|12
1725234180000|2024-09-01 23:43:00|313.5|311.5|313.61|311.61|313.63|311.63|313.49|311.49|16
1725234190000|2024-09-01 23:43:10|313.6|311.6|313.54|311.54|313.61|311.61|313.54|311.54|5
1725234200000|2024-09-01 23:43:20|313.48|311.48|313.67|311.67|313.67|311.67|313.48|311.48|13
1725234210000|2024-09-01 23:43:30|313.66|311.66|313.59|311.59|313.67|311.67|313.59|311.59|17
1725234220000|2024-09-01 23:43:40|313.6|311.6|313.81|311.81|313.81|311.81|313.59|311.59|20
1725234230000|2024-09-01 23:43:50|313.8|311.8|313.86|311.86|313.9|311.9|313.8|311.8|17
1725234240000|2024-09-01 23:44:00|313.87|311.87|313.89|311.89|313.9|311.9|313.83|311.83|14
1725234250000|2024-09-01 23:44:10|313.85|311.85|313.76|311.76|313.85|311.85|313.76|311.76|6
1725234260000|2024-09-01 23:44:20|313.77|311.77|313.8|311.8|313.8|311.8|313.77|311.77|17
1725234270000|2024-09-01 23:44:30|313.83|311.83|313.84|311.84|313.85|311.85|313.83|311.83|5
1725234280000|2024-09-01 23:44:40|313.83|311.83|313.79|311.79|313.87|311.87|313.79|311.79|13
1725234300000|2024-09-01 23:45:00|313.8|311.8|313.97|311.97|313.97|311.97|313.79|311.79|14
1725234310000|2024-09-01 23:45:10|313.95|311.95|313.98|311.98|313.98|311.98|313.94|311.94|17
1725234320000|2024-09-01 23:45:20|313.97|311.97|314|312|314|312|313.95|311.95|10
1725234330000|2024-09-01 23:45:30|313.99|311.99|314.04|312.04|314.05|312.05|313.97|311.97|10
1725234340000|2024-09-01 23:45:40|313.99|311.99|314.03|312.03|314.03|312.03|313.96|311.96|14
1725234350000|2024-09-01 23:45:50|314.04|312.04|314.13|312.13|314.15|312.15|314.04|312.04|13
1725234360000|2024-09-01 23:46:00|314.14|312.14|314.11|312.11|314.14|312.14|313.98|311.98|21
1725234370000|2024-09-01 23:46:10|314.14|312.14|314.19|312.19|314.19|312.19|314.13|312.13|15
1725234380000|2024-09-01 23:46:20|314.17|312.17|314.18|312.18|314.19|312.19|314.16|312.16|11
1725234390000|2024-09-01 23:46:30|314.19|312.19|314.1|312.1|314.19|312.19|314.05|312.05|20
1725234400000|2024-09-01 23:46:40|314.06|312.06|314.09|312.09|314.1|312.1|314.03|312.03|21
1725234410000|2024-09-01 23:46:50|314.08|312.08|313.97|311.97|314.09|312.09|313.97|311.97|12
1725234420000|2024-09-01 23:47:00|313.88|311.88|313.87|311.87|313.89|311.89|313.68|311.68|22
1725234430000|2024-09-01 23:47:10|313.88|311.88|313.89|311.89|313.89|311.89|313.79|311.79|15
1725234440000|2024-09-01 23:47:20|313.9|311.9|314.01|312.01|314.05|312.05|313.9|311.9|14
1725234450000|2024-09-01 23:47:30|313.99|311.99|314.07|312.07|314.07|312.07|313.99|311.99|13
1725234460000|2024-09-01 23:47:40|313.99|311.99|313.98|311.98|314.03|312.03|313.97|311.97|10
1725234470000|2024-09-01 23:47:50|313.99|311.99|314.08|312.08|314.11|312.11|313.99|311.99|9
1725234480000|2024-09-01 23:48:00|314.09|312.09|314.02|312.02|314.09|312.09|313.99|311.99|12
1725234490000|2024-09-01 23:48:10|314.05|312.05|314.07|312.07|314.08|312.08|314.03|312.03|16
1725234500000|2024-09-01 23:48:20|314.08|312.08|314.05|312.05|314.08|312.08|313.98|311.98|16
1725234510000|2024-09-01 23:48:30|314.06|312.06|314.01|312.01|314.08|312.08|314.01|312.01|8
1725234520000|2024-09-01 23:48:40|314.02|312.02|313.9|311.9|314.02|312.02|313.9|311.9|6
1725234530000|2024-09-01 23:48:50|313.89|311.89|313.78|311.78|313.89|311.89|313.78|311.78|17
1725234540000|2024-09-01 23:49:00|313.77|311.77|313.56|311.56|313.77|311.77|313.51|311.51|20
1725234550000|2024-09-01 23:49:10|313.57|311.57|313.56|311.56|313.58|311.58|313.55|311.55|12
1725234560000|2024-09-01 23:49:20|313.55|311.55|313.51|311.51|313.57|311.57|313.48|311.48|15
1725234570000|2024-09-01 23:49:30|313.52|311.52|313.47|311.47|313.56|311.56|313.46|311.46|15
1725234580000|2024-09-01 23:49:40|313.46|311.46|313.38|311.38|313.46|311.46|313.31|311.31|14
1725234590000|2024-09-01 23:49:50|313.36|311.36|313.17|311.17|313.39|311.39|313.17|311.17|20
1725234600000|2024-09-01 23:50:00|313.18|311.18|313.32|311.32|313.34|311.34|313.18|311.18|22
1725234610000|2024-09-01 23:50:10|313.34|311.34|313.31|311.31|313.38|311.38|313.31|311.31|17
1725234620000|2024-09-01 23:50:20|313.3|311.3|313.49|311.49|313.5|311.5|313.3|311.3|16
1725234630000|2024-09-01 23:50:30|313.5|311.5|313.54|311.54|313.6|311.6|313.47|311.47|23
1725234640000|2024-09-01 23:50:40|313.55|311.55|313.6|311.6|313.62|311.62|313.52|311.52|13
1725234650000|2024-09-01 23:50:50|313.62|311.62|313.71|311.71|313.75|311.75|313.62|311.62|15
1725234660000|2024-09-01 23:51:00|313.67|311.67|313.53|311.53|313.68|311.68|313.53|311.53|18
1725234670000|2024-09-01 23:51:10|313.52|311.52|313.53|311.53|313.54|311.54|313.48|311.48|10
1725234680000|2024-09-01 23:51:20|313.51|311.51|313.62|311.62|313.62|311.62|313.51|311.51|7
1725234690000|2024-09-01 23:51:30|313.63|311.63|313.6|311.6|313.65|311.65|313.54|311.54|18
1725234700000|2024-09-01 23:51:40|313.59|311.59|313.59|311.59|313.59|311.59|313.59|311.59|1
1725234710000|2024-09-01 23:51:50|313.52|311.52|313.52|311.52|313.58|311.58|313.52|311.52|10
1725234720000|2024-09-01 23:52:00|313.53|311.53|313.65|311.65|313.65|311.65|313.53|311.53|18
1725234730000|2024-09-01 23:52:10|313.66|311.66|313.78|311.78|313.79|311.79|313.65|311.65|21
1725234740000|2024-09-01 23:52:20|313.77|311.77|313.84|311.84|313.84|311.84|313.71|311.71|17
1725234750000|2024-09-01 23:52:30|313.82|311.82|313.9|311.9|313.91|311.91|313.82|311.82|15
1725234760000|2024-09-01 23:52:40|313.89|311.89|313.92|311.92|313.95|311.95|313.87|311.87|13
1725234770000|2024-09-01 23:52:50|313.93|311.93|313.94|311.94|314|312|313.93|311.93|11
1725234780000|2024-09-01 23:53:00|313.95|311.95|313.9|311.9|314.11|312.11|313.88|311.88|19
1725234790000|2024-09-01 23:53:10|313.89|311.89|313.97|311.97|313.97|311.97|313.8|311.8|19
1725234800000|2024-09-01 23:53:20|313.99|311.99|314|312|314.02|312.02|313.98|311.98|14
1725234810000|2024-09-01 23:53:30|313.96|311.96|313.95|311.95|313.99|311.99|313.95|311.95|10
1725234820000|2024-09-01 23:53:40|313.9|311.9|313.95|311.95|313.95|311.95|313.9|311.9|5
1725234830000|2024-09-01 23:53:50|313.98|311.98|313.97|311.97|314.04|312.04|313.95|311.95|9
1725234840000|2024-09-01 23:54:00|313.96|311.96|313.85|311.85|313.96|311.96|313.85|311.85|19
1725234850000|2024-09-01 23:54:10|313.87|311.87|313.97|311.97|314.01|312.01|313.87|311.87|16
1725234860000|2024-09-01 23:54:20|313.96|311.96|313.79|311.79|313.97|311.97|313.79|311.79|15
1725234870000|2024-09-01 23:54:30|313.77|311.77|313.8|311.8|313.8|311.8|313.77|311.77|3
1725234880000|2024-09-01 23:54:40|313.79|311.79|313.64|311.64|313.79|311.79|313.64|311.64|9
1725234890000|2024-09-01 23:54:50|313.66|311.66|313.58|311.58|313.67|311.67|313.58|311.58|9
1725234900000|2024-09-01 23:55:00|313.57|311.57|313.35|311.35|313.57|311.57|313.35|311.35|20
1725234910000|2024-09-01 23:55:10|313.36|311.36|313.5|311.5|313.5|311.5|313.36|311.36|14
1725234920000|2024-09-01 23:55:20|313.49|311.49|313.44|311.44|313.51|311.51|313.43|311.43|20
1725234930000|2024-09-01 23:55:30|313.45|311.45|313.51|311.51|313.51|311.51|313.44|311.44|12
1725234940000|2024-09-01 23:55:40|313.56|311.56|313.58|311.58|313.6|311.6|313.53|311.53|23
1725234950000|2024-09-01 23:55:50|313.6|311.6|313.6|311.6|313.61|311.61|313.57|311.57|9
1725234960000|2024-09-01 23:56:00|313.61|311.61|313.62|311.62|313.7|311.7|313.61|311.61|11
1725234970000|2024-09-01 23:56:10|313.63|311.63|313.65|311.65|313.65|311.65|313.56|311.56|14
1725234980000|2024-09-01 23:56:20|313.64|311.64|313.71|311.71|313.75|311.75|313.64|311.64|19
1725234990000|2024-09-01 23:56:30|313.72|311.72|313.66|311.66|313.74|311.74|313.64|311.64|19
1725235000000|2024-09-01 23:56:40|313.67|311.67|313.64|311.64|313.67|311.67|313.58|311.58|16
1725235010000|2024-09-01 23:56:50|313.65|311.65|313.63|311.63|313.7|311.7|313.63|311.63|11
1725235020000|2024-09-01 23:57:00|313.6|311.6|313.67|311.67|313.67|311.67|313.6|311.6|17
1725235030000|2024-09-01 23:57:10|313.68|311.68|313.73|311.73|313.78|311.78|313.68|311.68|19
1725235040000|2024-09-01 23:57:20|313.74|311.74|313.85|311.85|313.86|311.86|313.74|311.74|21
1725235050000|2024-09-01 23:57:30|313.88|311.88|313.88|311.88|313.91|311.91|313.86|311.86|14
1725235060000|2024-09-01 23:57:40|313.89|311.89|313.9|311.9|313.93|311.93|313.88|311.88|13
1725235070000|2024-09-01 23:57:50|313.88|311.88|313.82|311.82|313.9|311.9|313.82|311.82|12
1725235080000|2024-09-01 23:58:00|313.8|311.8|313.82|311.82|313.83|311.83|313.79|311.79|5
1725235090000|2024-09-01 23:58:10|313.83|311.83|313.78|311.78|313.83|311.83|313.77|311.77|12
1725235100000|2024-09-01 23:58:20|313.79|311.79|313.71|311.71|313.79|311.79|313.66|311.66|9
1725235110000|2024-09-01 23:58:30|313.7|311.7|313.71|311.71|313.74|311.74|313.66|311.66|15
1725235120000|2024-09-01 23:58:40|313.72|311.72|313.74|311.74|313.74|311.74|313.71|311.71|15
1725235130000|2024-09-01 23:58:50|313.73|311.73|313.81|311.81|313.81|311.81|313.73|311.73|8
1725235140000|2024-09-01 23:59:00|313.8|311.8|313.73|311.73|313.8|311.8|313.73|311.73|9
1725235150000|2024-09-01 23:59:10|313.72|311.72|313.69|311.69|313.72|311.72|313.65|311.65|9
1725235160000|2024-09-01 23:59:20|313.7|311.7|313.68|311.68|313.73|311.73|313.68|311.68|13
1725235170000|2024-09-01 23:59:30|313.66|311.66|313.59|311.59|313.66|311.66|313.57|311.57|11
1725235180000|2024-09-01 23:59:40|313.6|311.6|313.58|311.58|313.6|311.6|313.58|311.58|19
1725235190000|2024-09-01 23:59:50|313.59|311.59|313.57|311.57|313.62|311.62|313.55|311.55|11
1725235200000|2024-09-02 00:00:00|313.55|311.55|313.42|311.42|313.55|311.55|313.42|311.42|13
1725235210000|2024-09-02 00:00:10|313.41|311.41|313.64|311.64|313.64|311.64|313.41|311.41|17
1725235220000|2024-09-02 00:00:20|313.65|311.65|313.83|311.83|313.85|311.85|313.65|311.65|22
1725235230000|2024-09-02 00:00:30|313.79|311.79|313.85|311.85|313.86|311.86|313.79|311.79|14
1725235240000|2024-09-02 00:00:40|313.84|311.84|313.91|311.91|313.91|311.91|313.76|311.76|19
1725235250000|2024-09-02 00:00:50|313.9|311.9|313.89|311.89|313.92|311.92|313.87|311.87|17
1725235260000|2024-09-02 00:01:00|313.88|311.88|313.8|311.8|313.88|311.88|313.73|311.73|19
1725235270000|2024-09-02 00:01:10|313.81|311.81|313.77|311.77|313.86|311.86|313.76|311.76|21
1725235280000|2024-09-02 00:01:20|313.76|311.76|313.72|311.72|313.78|311.78|313.66|311.66|25
1725235290000|2024-09-02 00:01:30|313.71|311.71|313.79|311.79|313.79|311.79|313.67|311.67|16
1725235300000|2024-09-02 00:01:40|313.8|311.8|313.78|311.78|313.83|311.83|313.78|311.78|14
1725235310000|2024-09-02 00:01:50|313.8|311.8|313.82|311.82|313.82|311.82|313.8|311.8|3
1725235320000|2024-09-02 00:02:00|313.83|311.83|313.82|311.82|313.84|311.84|313.75|311.75|13
1725235330000|2024-09-02 00:02:10|313.81|311.81|313.88|311.88|313.9|311.9|313.79|311.79|15
1725235340000|2024-09-02 00:02:20|313.89|311.89|313.92|311.92|314.04|312.04|313.89|311.89|23
1725235350000|2024-09-02 00:02:30|313.93|311.93|313.93|311.93|313.93|311.93|313.86|311.86|18
1725235360000|2024-09-02 00:02:40|313.94|311.94|314.04|312.04|314.05|312.05|313.91|311.91|20
1725235370000|2024-09-02 00:02:50|314.03|312.03|314.03|312.03|314.1|312.1|313.94|311.94|20
1725235380000|2024-09-02 00:03:00|314|312|314.07|312.07|314.07|312.07|313.91|311.91|22
1725235390000|2024-09-02 00:03:10|314.08|312.08|314.15|312.15|314.17|312.17|314.08|312.08|20
1725235400000|2024-09-02 00:03:20|314.17|312.17|314.4|312.4|314.46|312.46|314.17|312.17|29
1725235410000|2024-09-02 00:03:30|314.37|312.37|314.5|312.5|314.52|312.52|314.35|312.35|27
1725235420000|2024-09-02 00:03:40|314.48|312.48|314.34|312.34|314.49|312.49|314.34|312.34|17
1725235430000|2024-09-02 00:03:50|314.29|312.29|314.35|312.35|314.35|312.35|314.25|312.25|17
1725235440000|2024-09-02 00:04:00|314.36|312.36|314.09|312.09|314.37|312.37|314.09|312.09|18
1725235450000|2024-09-02 00:04:10|314.1|312.1|314.11|312.11|314.13|312.13|314|312|30
1725235460000|2024-09-02 00:04:20|314.1|312.1|314.07|312.07|314.13|312.13|314.07|312.07|14
1725235470000|2024-09-02 00:04:30|314.06|312.06|313.98|311.98|314.07|312.07|313.94|311.94|16
1725235480000|2024-09-02 00:04:40|313.97|311.97|313.98|311.98|313.99|311.99|313.93|311.93|14
1725235490000|2024-09-02 00:04:50|313.99|311.99|313.98|311.98|314.02|312.02|313.95|311.95|20
1725235500000|2024-09-02 00:05:00|314.02|312.02|314.15|312.15|314.18|312.18|313.92|311.92|15
1725235510000|2024-09-02 00:05:10|314.13|312.13|314.18|312.18|314.2|312.2|314.06|312.06|20
1725235520000|2024-09-02 00:05:20|314.17|312.17|314.26|312.26|314.32|312.32|314.1|312.1|25
1725235530000|2024-09-02 00:05:30|314.24|312.24|314.16|312.16|314.26|312.26|314.15|312.15|22
1725235540000|2024-09-02 00:05:40|314.17|312.17|314.38|312.38|314.39|312.39|314.17|312.17|24
1725235550000|2024-09-02 00:05:50|314.37|312.37|314.38|312.38|314.42|312.42|314.26|312.26|22
1725235560000|2024-09-02 00:06:00|314.4|312.4|314.46|312.46|314.53|312.53|314.36|312.36|23
1725235570000|2024-09-02 00:06:10|314.47|312.47|314.61|312.61|314.61|312.61|314.47|312.47|23
1725235580000|2024-09-02 00:06:20|314.59|312.59|314.63|312.63|314.63|312.63|314.56|312.56|15
1725235590000|2024-09-02 00:06:30|314.62|312.62|314.55|312.55|314.68|312.68|314.51|312.51|24
1725235600000|2024-09-02 00:06:40|314.56|312.56|314.59|312.59|314.65|312.65|314.56|312.56|22
1725235610000|2024-09-02 00:06:50|314.55|312.55|314.5|312.5|314.6|312.6|314.48|312.48|21
1725235620000|2024-09-02 00:07:00|314.49|312.49|314.2|312.2|314.49|312.49|314.16|312.16|26
1725235630000|2024-09-02 00:07:10|314.21|312.21|314.05|312.05|314.21|312.21|314.05|312.05|17
1725235640000|2024-09-02 00:07:20|314.06|312.06|314.02|312.02|314.07|312.07|313.98|311.98|23
1725235650000|2024-09-02 00:07:30|314.06|312.06|314.09|312.09|314.11|312.11|314.02|312.02|24
1725235660000|2024-09-02 00:07:40|314.1|312.1|314.02|312.02|314.13|312.13|313.99|311.99|19
1725235670000|2024-09-02 00:07:50|314.01|312.01|314.07|312.07|314.07|312.07|314.01|312.01|16
1725235680000|2024-09-02 00:08:00|314.08|312.08|313.68|311.68|314.09|312.09|313.68|311.68|22
1725235690000|2024-09-02 00:08:10|313.66|311.66|313.85|311.85|313.85|311.85|313.65|311.65|22
1725235700000|2024-09-02 00:08:20|313.9|311.9|313.78|311.78|313.91|311.91|313.75|311.75|21
1725235710000|2024-09-02 00:08:30|313.82|311.82|313.66|311.66|313.82|311.82|313.66|311.66|24
1725235720000|2024-09-02 00:08:40|313.69|311.69|313.79|311.79|313.79|311.79|313.65|311.65|18
1725235730000|2024-09-02 00:08:50|313.78|311.78|313.72|311.72|313.78|311.78|313.68|311.68|20
1725235740000|2024-09-02 00:09:00|313.71|311.71|313.84|311.84|313.86|311.86|313.67|311.67|17
1725235750000|2024-09-02 00:09:10|313.8|311.8|313.85|311.85|313.87|311.87|313.79|311.79|20
1725235760000|2024-09-02 00:09:20|313.86|311.86|313.94|311.94|313.94|311.94|313.86|311.86|19
1725235770000|2024-09-02 00:09:30|313.98|311.98|313.97|311.97|314.01|312.01|313.95|311.95|11
1725235780000|2024-09-02 00:09:40|313.98|311.98|313.99|311.99|314.01|312.01|313.96|311.96|17
1725235790000|2024-09-02 00:09:50|313.97|311.97|313.97|311.97|314.04|312.04|313.96|311.96|15
1725235800000|2024-09-02 00:10:00|313.96|311.96|313.92|311.92|314|312|313.9|311.9|25
1725235810000|2024-09-02 00:10:10|313.95|311.95|314.03|312.03|314.07|312.07|313.95|311.95|22
1725235820000|2024-09-02 00:10:20|314.01|312.01|314|312|314.04|312.04|314|312|6
1725235830000|2024-09-02 00:10:30|314.01|312.01|314.09|312.09|314.1|312.1|314.01|312.01|8
1725235840000|2024-09-02 00:10:40|314.12|312.12|314.04|312.04|314.14|312.14|314.04|312.04|18
1725235850000|2024-09-02 00:10:50|314.05|312.05|314.14|312.14|314.14|312.14|314.04|312.04|13
1725235860000|2024-09-02 00:11:00|314.12|312.12|314.08|312.08|314.12|312.12|314.01|312.01|13
1725235870000|2024-09-02 00:11:10|314.09|312.09|314.03|312.03|314.11|312.11|314.03|312.03|8
1725235880000|2024-09-02 00:11:20|314.04|312.04|314.21|312.21|314.25|312.25|314.04|312.04|19
1725235890000|2024-09-02 00:11:30|314.22|312.22|314.32|312.32|314.43|312.43|314.22|312.22|18
1725235900000|2024-09-02 00:11:40|314.31|312.31|314.33|312.33|314.35|312.35|314.29|312.29|12
1725235910000|2024-09-02 00:11:50|314.31|312.31|314.33|312.33|314.36|312.36|314.3|312.3|11
1725235920000|2024-09-02 00:12:00|314.34|312.34|314.48|312.48|314.48|312.48|314.34|312.34|15
1725235930000|2024-09-02 00:12:10|314.46|312.46|314.67|312.67|314.72|312.72|314.46|312.46|20
1725235940000|2024-09-02 00:12:20|314.65|312.65|314.6|312.6|314.67|312.67|314.6|312.6|14
1725235950000|2024-09-02 00:12:30|314.63|312.63|314.68|312.68|314.68|312.68|314.61|312.61|15
1725235960000|2024-09-02 00:12:40|314.71|312.71|314.72|312.72|314.76|312.76|314.7|312.7|13
1725235970000|2024-09-02 00:12:50|314.71|312.71|314.61|312.61|314.72|312.72|314.61|312.61|13
1725235980000|2024-09-02 00:13:00|314.6|312.6|314.64|312.64|314.65|312.65|314.6|312.6|8
1725235990000|2024-09-02 00:13:10|314.65|312.65|314.79|312.79|314.81|312.81|314.64|312.64|20
1725236000000|2024-09-02 00:13:20|314.81|312.81|314.81|312.81|314.85|312.85|314.76|312.76|15
1725236010000|2024-09-02 00:13:30|314.82|312.82|314.69|312.69|314.82|312.82|314.69|312.69|18
1725236020000|2024-09-02 00:13:40|314.68|312.68|314.71|312.71|314.71|312.71|314.62|312.62|18
1725236030000|2024-09-02 00:13:50|314.69|312.69|314.71|312.71|314.71|312.71|314.67|312.67|8
1725236040000|2024-09-02 00:14:00|314.69|312.69|314.68|312.68|314.69|312.69|314.68|312.68|2
1725236050000|2024-09-02 00:14:10|314.67|312.67|314.71|312.71|314.71|312.71|314.66|312.66|4
1725236070000|2024-09-02 00:14:30|314.72|312.72|314.68|312.68|314.72|312.72|314.68|312.68|9
1725236080000|2024-09-02 00:14:40|314.67|312.67|314.71|312.71|314.71|312.71|314.66|312.66|10
1725236090000|2024-09-02 00:14:50|314.68|312.68|314.66|312.66|314.68|312.68|314.66|312.66|6
1725236100000|2024-09-02 00:15:00|314.69|312.69|314.66|312.66|314.69|312.69|314.66|312.66|3
1725236110000|2024-09-02 00:15:10|314.67|312.67|314.66|312.66|314.69|312.69|314.66|312.66|13
1725236120000|2024-09-02 00:15:20|314.68|312.68|314.71|312.71|314.71|312.71|314.68|312.68|8
1725236130000|2024-09-02 00:15:30|314.69|312.69|314.61|312.61|314.71|312.71|314.61|312.61|7
1725236140000|2024-09-02 00:15:40|314.64|312.64|314.66|312.66|314.66|312.66|314.64|312.64|5
1725236150000|2024-09-02 00:15:50|314.68|312.68|314.68|312.68|314.71|312.71|314.66|312.66|9
1725236160000|2024-09-02 00:16:00|314.69|312.69|314.71|312.71|314.71|312.71|314.69|312.69|2
1725236170000|2024-09-02 00:16:10|314.73|312.73|314.76|312.76|314.76|312.76|314.72|312.72|9
1725236180000|2024-09-02 00:16:20|314.77|312.77|314.8|312.8|314.8|312.8|314.77|312.77|3
1725236190000|2024-09-02 00:16:30|314.98|312.98|315.04|313.04|315.07|313.07|314.98|312.98|13
1725236200000|2024-09-02 00:16:40|315.01|313.01|314.95|312.95|315.04|313.04|314.92|312.92|16
1725236210000|2024-09-02 00:16:50|314.94|312.94|315|313|315|313|314.93|312.93|13
1725236220000|2024-09-02 00:17:00|315.02|313.02|314.97|312.97|315.03|313.03|314.95|312.95|16
1725236230000|2024-09-02 00:17:10|314.96|312.96|314.71|312.71|314.96|312.96|314.71|312.71|14
1725236240000|2024-09-02 00:17:20|314.7|312.7|314.63|312.63|314.7|312.7|314.62|312.62|7
1725236250000|2024-09-02 00:17:30|314.62|312.62|314.65|312.65|314.66|312.66|314.59|312.59|12
1725236260000|2024-09-02 00:17:40|314.66|312.66|314.6|312.6|314.66|312.66|314.6|312.6|8
1725236270000|2024-09-02 00:17:50|314.59|312.59|314.66|312.66|314.66|312.66|314.59|312.59|2
1725236280000|2024-09-02 00:18:00|314.65|312.65|314.38|312.38|314.66|312.66|314.36|312.36|13
1725236290000|2024-09-02 00:18:10|314.4|312.4|314.38|312.38|314.47|312.47|314.38|312.38|11
1725236300000|2024-09-02 00:18:20|314.37|312.37|314.31|312.31|314.37|312.37|314.31|312.31|11
1725236310000|2024-09-02 00:18:30|314.32|312.32|314.31|312.31|314.34|312.34|314.27|312.27|18
1725236320000|2024-09-02 00:18:40|314.32|312.32|314.4|312.4|314.46|312.46|314.31|312.31|22
1725236330000|2024-09-02 00:18:50|314.42|312.42|314.39|312.39|314.44|312.44|314.36|312.36|12
1725236340000|2024-09-02 00:19:00|314.41|312.41|314.34|312.34|314.41|312.41|314.28|312.28|16
1725236350000|2024-09-02 00:19:10|314.33|312.33|314.3|312.3|314.37|312.37|314.28|312.28|19
1725236360000|2024-09-02 00:19:20|314.31|312.31|314.2|312.2|314.34|312.34|314.2|312.2|18
1725236370000|2024-09-02 00:19:30|314.18|312.18|314.13|312.13|314.21|312.21|314.13|312.13|9
1725236380000|2024-09-02 00:19:40|314.14|312.14|314.02|312.02|314.14|312.14|313.99|311.99|21
1725236390000|2024-09-02 00:19:50|314.03|312.03|313.98|311.98|314.11|312.11|313.98|311.98|9
1725236400000|2024-09-02 00:20:00|314|312|313.9|311.9|314.07|312.07|313.88|311.88|20
1725236410000|2024-09-02 00:20:10|313.86|311.86|313.81|311.81|313.91|311.91|313.81|311.81|11
1725236420000|2024-09-02 00:20:20|313.8|311.8|313.75|311.75|313.81|311.81|313.68|311.68|17
1725236430000|2024-09-02 00:20:30|313.76|311.76|313.58|311.58|313.78|311.78|313.55|311.55|23
1725236440000|2024-09-02 00:20:40|313.55|311.55|313.55|311.55|313.62|311.62|313.53|311.53|19
1725236450000|2024-09-02 00:20:50|313.53|311.53|313.45|311.45|313.53|311.53|313.41|311.41|15
1725236460000|2024-09-02 00:21:00|313.36|311.36|313.33|311.33|313.36|311.36|313.28|311.28|16
1725236470000|2024-09-02 00:21:10|313.39|311.39|313.47|311.47|313.47|311.47|313.39|311.39|23
1725236480000|2024-09-02 00:21:20|313.45|311.45|313.41|311.41|313.47|311.47|313.35|311.35|12
1725236490000|2024-09-02 00:21:30|313.42|311.42|313.53|311.53|313.54|311.54|313.41|311.41|17
1725236500000|2024-09-02 00:21:40|313.52|311.52|313.41|311.41|313.52|311.52|313.4|311.4|22
1725236510000|2024-09-02 00:21:50|313.42|311.42|313.5|311.5|313.57|311.57|313.42|311.42|19
1725236520000|2024-09-02 00:22:00|313.41|311.41|313.45|311.45|313.46|311.46|313.41|311.41|17
1725236530000|2024-09-02 00:22:10|313.43|311.43|313.64|311.64|313.65|311.65|313.38|311.38|23
1725236540000|2024-09-02 00:22:20|313.65|311.65|313.64|311.64|313.7|311.7|313.64|311.64|7
1725236550000|2024-09-02 00:22:30|313.65|311.65|313.7|311.7|313.7|311.7|313.61|311.61|19
1725236560000|2024-09-02 00:22:40|313.75|311.75|313.7|311.7|313.75|311.75|313.68|311.68|15
1725236570000|2024-09-02 00:22:50|313.66|311.66|313.63|311.63|313.67|311.67|313.62|311.62|15
1725236580000|2024-09-02 00:23:00|313.62|311.62|313.66|311.66|313.68|311.68|313.52|311.52|20
1725236590000|2024-09-02 00:23:10|313.68|311.68|313.64|311.64|313.68|311.68|313.59|311.59|13
1725236600000|2024-09-02 00:23:20|313.63|311.63|313.74|311.74|313.74|311.74|313.62|311.62|12
1725236610000|2024-09-02 00:23:30|313.75|311.75|313.91|311.91|313.91|311.91|313.73|311.73|10
1725236620000|2024-09-02 00:23:40|313.88|311.88|313.86|311.86|313.88|311.88|313.84|311.84|6
1725236630000|2024-09-02 00:23:50|313.85|311.85|313.89|311.89|313.92|311.92|313.85|311.85|9
1725236640000|2024-09-02 00:24:00|313.87|311.87|314.18|312.18|314.19|312.19|313.87|311.87|21
1725236650000|2024-09-02 00:24:10|314.16|312.16|314.12|312.12|314.18|312.18|314.12|312.12|19
1725236660000|2024-09-02 00:24:20|314.14|312.14|314.06|312.06|314.14|312.14|314.02|312.02|22
1725236670000|2024-09-02 00:24:30|314.07|312.07|314.04|312.04|314.12|312.12|314.04|312.04|19
1725236680000|2024-09-02 00:24:40|314.06|312.06|314.14|312.14|314.16|312.16|314.06|312.06|17
1725236690000|2024-09-02 00:24:50|314.12|312.12|314.06|312.06|314.12|312.12|314.06|312.06|14
1725236700000|2024-09-02 00:25:00|314.08|312.08|313.94|311.94|314.11|312.11|313.92|311.92|23
1725236710000|2024-09-02 00:25:10|313.93|311.93|313.87|311.87|313.96|311.96|313.85|311.85|18
1725236720000|2024-09-02 00:25:20|313.86|311.86|313.81|311.81|313.86|311.86|313.74|311.74|21
1725236730000|2024-09-02 00:25:30|313.82|311.82|313.79|311.79|313.86|311.86|313.76|311.76|21
1725236740000|2024-09-02 00:25:40|313.75|311.75|313.61|311.61|313.75|311.75|313.6|311.6|15
1725236750000|2024-09-02 00:25:50|313.58|311.58|313.63|311.63|313.66|311.66|313.58|311.58|16
1725236760000|2024-09-02 00:26:00|313.65|311.65|313.62|311.62|313.7|311.7|313.6|311.6|17
1725236770000|2024-09-02 00:26:10|313.6|311.6|313.63|311.63|313.66|311.66|313.51|311.51|22
1725236780000|2024-09-02 00:26:20|313.67|311.67|313.74|311.74|313.82|311.82|313.66|311.66|18
1725236790000|2024-09-02 00:26:30|313.75|311.75|313.88|311.88|313.89|311.89|313.75|311.75|12
1725236800000|2024-09-02 00:26:40|313.89|311.89|313.93|311.93|313.93|311.93|313.88|311.88|13
1725236810000|2024-09-02 00:26:50|313.95|311.95|313.99|311.99|314.02|312.02|313.91|311.91|13
1725236820000|2024-09-02 00:27:00|314.01|312.01|313.98|311.98|314.13|312.13|313.98|311.98|23
1725236830000|2024-09-02 00:27:10|313.97|311.97|313.96|311.96|314.02|312.02|313.9|311.9|16
1725236840000|2024-09-02 00:27:20|313.95|311.95|314.12|312.12|314.14|312.14|313.95|311.95|16
1725236850000|2024-09-02 00:27:30|314.11|312.11|314.11|312.11|314.11|312.11|314.04|312.04|16
1725236860000|2024-09-02 00:27:40|314.1|312.1|314|312|314.1|312.1|313.98|311.98|18
1725236870000|2024-09-02 00:27:50|314.01|312.01|314.06|312.06|314.06|312.06|313.98|311.98|9
1725236880000|2024-09-02 00:28:00|314.1|312.1|313.96|311.96|314.13|312.13|313.96|311.96|19
1725236890000|2024-09-02 00:28:10|313.97|311.97|314.11|312.11|314.11|312.11|313.97|311.97|17
1725236900000|2024-09-02 00:28:20|314.09|312.09|314.34|312.34|314.37|312.37|314.07|312.07|17
1725236910000|2024-09-02 00:28:30|314.35|312.35|314.26|312.26|314.36|312.36|314.23|312.23|28
1725236920000|2024-09-02 00:28:40|314.24|312.24|314.24|312.24|314.31|312.31|314.21|312.21|22
1725236930000|2024-09-02 00:28:50|314.23|312.23|314.19|312.19|314.24|312.24|314.18|312.18|18
1725236940000|2024-09-02 00:29:00|314.2|312.2|314.23|312.23|314.31|312.31|314.2|312.2|12
1725236950000|2024-09-02 00:29:10|314.24|312.24|314.35|312.35|314.36|312.36|314.21|312.21|21
1725236960000|2024-09-02 00:29:20|314.39|312.39|314.37|312.37|314.4|312.4|314.33|312.33|10
1725236970000|2024-09-02 00:29:30|314.4|312.4|314.49|312.49|314.51|312.51|314.39|312.39|12
1725236980000|2024-09-02 00:29:40|314.48|312.48|314.38|312.38|314.53|312.53|314.38|312.38|17
1725236990000|2024-09-02 00:29:50|314.37|312.37|314.39|312.39|314.41|312.41|314.36|312.36|12
1725237000000|2024-09-02 00:30:00|314.38|312.38|314.48|312.48|314.48|312.48|314.36|312.36|21
1725237010000|2024-09-02 00:30:10|314.43|312.43|314.45|312.45|314.45|312.45|314.4|312.4|17
1725237020000|2024-09-02 00:30:20|314.47|312.47|314.41|312.41|314.54|312.54|314.41|312.41|21
1725237030000|2024-09-02 00:30:30|314.4|312.4|314.56|312.56|314.56|312.56|314.4|312.4|20
1725237040000|2024-09-02 00:30:40|314.57|312.57|314.67|312.67|314.72|312.72|314.55|312.55|19
1725237050000|2024-09-02 00:30:50|314.68|312.68|314.67|312.67|314.7|312.7|314.62|312.62|21
1725237060000|2024-09-02 00:31:00|314.68|312.68|314.59|312.59|314.82|312.82|314.59|312.59|23
1725237070000|2024-09-02 00:31:10|314.58|312.58|314.34|312.34|314.58|312.58|314.34|312.34|26
1725237080000|2024-09-02 00:31:20|314.32|312.32|314.19|312.19|314.35|312.35|314.09|312.09|20
1725237090000|2024-09-02 00:31:30|314.17|312.17|314.32|312.32|314.32|312.32|314.15|312.15|22
1725237100000|2024-09-02 00:31:40|314.31|312.31|314.22|312.22|314.33|312.33|314.2|312.2|17
1725237110000|2024-09-02 00:31:50|314.23|312.23|314.32|312.32|314.33|312.33|314.23|312.23|20
1725237120000|2024-09-02 00:32:00|314.31|312.31|314.26|312.26|314.31|312.31|314.16|312.16|21
1725237130000|2024-09-02 00:32:10|314.27|312.27|314.36|312.36|314.36|312.36|314.27|312.27|25
1725237140000|2024-09-02 00:32:20|314.4|312.4|314.39|312.39|314.52|312.52|314.38|312.38|19
1725237150000|2024-09-02 00:32:30|314.38|312.38|314.44|312.44|314.44|312.44|314.38|312.38|16
1725237160000|2024-09-02 00:32:40|314.43|312.43|314.57|312.57|314.57|312.57|314.42|312.42|20
1725237170000|2024-09-02 00:32:50|314.58|312.58|314.78|312.78|314.78|312.78|314.58|312.58|24
1725237180000|2024-09-02 00:33:00|314.79|312.79|314.71|312.71|314.81|312.81|314.67|312.67|23
1725237190000|2024-09-02 00:33:10|314.69|312.69|314.79|312.79|314.84|312.84|314.67|312.67|19
1725237200000|2024-09-02 00:33:20|314.8|312.8|314.99|312.99|314.99|312.99|314.71|312.71|24
1725237210000|2024-09-02 00:33:30|314.98|312.98|314.77|312.77|315.01|313.01|314.77|312.77|22
1725237220000|2024-09-02 00:33:40|314.75|312.75|314.61|312.61|314.75|312.75|314.59|312.59|22
1725237230000|2024-09-02 00:33:50|314.62|312.62|314.7|312.7|314.72|312.72|314.62|312.62|19
1725237240000|2024-09-02 00:34:00|314.69|312.69|314.77|312.77|314.77|312.77|314.65|312.65|20
1725237250000|2024-09-02 00:34:10|314.79|312.79|314.9|312.9|314.9|312.9|314.79|312.79|15
1725237260000|2024-09-02 00:34:20|314.91|312.91|314.92|312.92|314.97|312.97|314.91|312.91|22
1725237270000|2024-09-02 00:34:30|314.9|312.9|314.99|312.99|314.99|312.99|314.9|312.9|23
1725237280000|2024-09-02 00:34:40|315|313|314.95|312.95|315.02|313.02|314.93|312.93|14
1725237290000|2024-09-02 00:34:50|314.96|312.96|315.19|313.19|315.19|313.19|314.96|312.96|21
1725237300000|2024-09-02 00:35:00|315.17|313.17|315.17|313.17|315.19|313.19|315.14|313.14|13
1725237310000|2024-09-02 00:35:10|315.15|313.15|315.28|313.28|315.39|313.39|315.15|313.15|28
1725237320000|2024-09-02 00:35:20|315.27|313.27|315.39|313.39|315.41|313.41|315.27|313.27|23
1725237330000|2024-09-02 00:35:30|315.42|313.42|314.96|312.96|315.42|313.42|314.96|312.96|19
1725237340000|2024-09-02 00:35:40|314.93|312.93|314.88|312.88|314.93|312.93|314.88|312.88|9
1725237350000|2024-09-02 00:35:50|314.82|312.82|314.83|312.83|314.87|312.87|314.76|312.76|21
1725237360000|2024-09-02 00:36:00|314.86|312.86|315.09|313.09|315.09|313.09|314.85|312.85|18
1725237370000|2024-09-02 00:36:10|315.05|313.05|315.01|313.01|315.06|313.06|314.97|312.97|21
1725237380000|2024-09-02 00:36:20|314.99|312.99|314.89|312.89|315.03|313.03|314.85|312.85|21
1725237390000|2024-09-02 00:36:30|314.91|312.91|315.05|313.05|315.05|313.05|314.91|312.91|21
1725237400000|2024-09-02 00:36:40|315.04|313.04|314.96|312.96|315.05|313.05|314.91|312.91|15
1725237410000|2024-09-02 00:36:50|314.98|312.98|315.25|313.25|315.25|313.25|314.95|312.95|18
1725237420000|2024-09-02 00:37:00|315.23|313.23|315.12|313.12|315.28|313.28|315.11|313.11|18
1725237430000|2024-09-02 00:37:10|315.11|313.11|314.98|312.98|315.11|313.11|314.93|312.93|21
1725237440000|2024-09-02 00:37:20|314.97|312.97|314.99|312.99|315.04|313.04|314.97|312.97|13
1725237450000|2024-09-02 00:37:30|315|313|315|313|315.04|313.04|314.95|312.95|16
1725237460000|2024-09-02 00:37:40|315.01|313.01|314.98|312.98|315.06|313.06|314.94|312.94|25
1725237470000|2024-09-02 00:37:50|315.01|313.01|315|313|315.03|313.03|314.99|312.99|13
1725237480000|2024-09-02 00:38:00|314.99|312.99|315.2|313.2|315.22|313.22|314.99|312.99|15
1725237490000|2024-09-02 00:38:10|315.22|313.22|315.3|313.3|315.35|313.35|315.22|313.22|25
1725237500000|2024-09-02 00:38:20|315.31|313.31|315.43|313.43|315.44|313.44|315.31|313.31|23
1725237510000|2024-09-02 00:38:30|315.46|313.46|315.4|313.4|315.49|313.49|315.38|313.38|19
1725237520000|2024-09-02 00:38:40|315.38|313.38|315.4|313.4|315.4|313.4|315.24|313.24|24
1725237530000|2024-09-02 00:38:50|315.39|313.39|315.41|313.41|315.45|313.45|315.39|313.39|8
1725237540000|2024-09-02 00:39:00|315.39|313.39|315.13|313.13|315.39|313.39|315.12|313.12|16
1725237550000|2024-09-02 00:39:10|315.15|313.15|315.16|313.16|315.18|313.18|315.13|313.13|18
1725237560000|2024-09-02 00:39:20|315.17|313.17|315.08|313.08|315.18|313.18|315.06|313.06|18
1725237570000|2024-09-02 00:39:30|315.09|313.09|315.09|313.09|315.09|313.09|315.03|313.03|15
1725237580000|2024-09-02 00:39:40|315.08|313.08|314.9|312.9|315.09|313.09|314.9|312.9|20
1725237590000|2024-09-02 00:39:50|314.88|312.88|314.92|312.92|314.92|312.92|314.83|312.83|21
1725237600000|2024-09-02 00:40:00|314.91|312.91|314.79|312.79|314.92|312.92|314.75|312.75|19
1725237610000|2024-09-02 00:40:10|314.8|312.8|314.61|312.61|314.85|312.85|314.59|312.59|20
1725237620000|2024-09-02 00:40:20|314.6|312.6|314.6|312.6|314.62|312.62|314.55|312.55|16
1725237630000|2024-09-02 00:40:30|314.63|312.63|314.65|312.65|314.74|312.74|314.63|312.63|20
1725237640000|2024-09-02 00:40:40|314.63|312.63|314.55|312.55|314.63|312.63|314.51|312.51|16
1725237650000|2024-09-02 00:40:50|314.56|312.56|314.49|312.49|314.56|312.56|314.44|312.44|21
1725237660000|2024-09-02 00:41:00|314.51|312.51|314.32|312.32|314.51|312.51|314.32|312.32|17
1725237670000|2024-09-02 00:41:10|314.3|312.3|314.3|312.3|314.32|312.32|314.29|312.29|12
1725237680000|2024-09-02 00:41:20|314.27|312.27|314.12|312.12|314.29|312.29|314.08|312.08|23
1725237690000|2024-09-02 00:41:30|314.13|312.13|314.1|312.1|314.21|312.21|314.1|312.1|19
1725237700000|2024-09-02 00:41:40|314.05|312.05|314.04|312.04|314.1|312.1|314.02|312.02|22
1725237710000|2024-09-02 00:41:50|314.03|312.03|314.01|312.01|314.05|312.05|313.97|311.97|22
1725237720000|2024-09-02 00:42:00|314.02|312.02|314.01|312.01|314.02|312.02|313.96|311.96|14
1725237730000|2024-09-02 00:42:10|314.02|312.02|313.95|311.95|314.07|312.07|313.95|311.95|18
1725237740000|2024-09-02 00:42:20|313.94|311.94|314|312|314.03|312.03|313.91|311.91|24
1725237750000|2024-09-02 00:42:30|314.01|312.01|314.02|312.02|314.02|312.02|313.94|311.94|18
1725237760000|2024-09-02 00:42:40|314.04|312.04|314.06|312.06|314.07|312.07|313.99|311.99|13
1725237770000|2024-09-02 00:42:50|314.05|312.05|314.05|312.05|314.05|312.05|314.01|312.01|16
1725237780000|2024-09-02 00:43:00|314.04|312.04|313.99|311.99|314.04|312.04|313.94|311.94|17
1725237790000|2024-09-02 00:43:10|314.01|312.01|313.93|311.93|314.01|312.01|313.88|311.88|19
1725237800000|2024-09-02 00:43:20|313.91|311.91|313.89|311.89|313.91|311.91|313.88|311.88|12
1725237810000|2024-09-02 00:43:30|313.9|311.9|313.88|311.88|313.9|311.9|313.87|311.87|11
1725237820000|2024-09-02 00:43:40|313.87|311.87|313.92|311.92|313.93|311.93|313.87|311.87|21
1725237830000|2024-09-02 00:43:50|313.89|311.89|313.81|311.81|313.91|311.91|313.79|311.79|15
1725237840000|2024-09-02 00:44:00|313.82|311.82|313.84|311.84|313.91|311.91|313.79|311.79|16
1725237850000|2024-09-02 00:44:10|313.85|311.85|313.9|311.9|313.92|311.92|313.85|311.85|17
1725237860000|2024-09-02 00:44:20|313.91|311.91|313.93|311.93|313.94|311.94|313.88|311.88|17
1725237870000|2024-09-02 00:44:30|313.92|311.92|313.9|311.9|313.93|311.93|313.89|311.89|7
1725237880000|2024-09-02 00:44:40|313.91|311.91|313.84|311.84|313.93|311.93|313.83|311.83|9
1725237890000|2024-09-02 00:44:50|313.83|311.83|313.77|311.77|313.83|311.83|313.76|311.76|14
1725237900000|2024-09-02 00:45:00|313.76|311.76|313.7|311.7|313.81|311.81|313.7|311.7|24
1725237910000|2024-09-02 00:45:10|313.69|311.69|313.81|311.81|313.85|311.85|313.68|311.68|20
1725237920000|2024-09-02 00:45:20|313.8|311.8|313.56|311.56|313.8|311.8|313.56|311.56|21
1725237930000|2024-09-02 00:45:30|313.57|311.57|313.69|311.69|313.75|311.75|313.57|311.57|18
1725237940000|2024-09-02 00:45:40|313.68|311.68|313.71|311.71|313.71|311.71|313.6|311.6|19
1725237950000|2024-09-02 00:45:50|313.72|311.72|313.65|311.65|313.72|311.72|313.62|311.62|10
1725237960000|2024-09-02 00:46:00|313.66|311.66|313.66|311.66|313.72|311.72|313.66|311.66|17
1725237970000|2024-09-02 00:46:10|313.64|311.64|313.72|311.72|313.76|311.76|313.61|311.61|23
1725237980000|2024-09-02 00:46:20|313.74|311.74|313.77|311.77|313.78|311.78|313.7|311.7|14
1725237990000|2024-09-02 00:46:30|313.78|311.78|313.88|311.88|313.89|311.89|313.76|311.76|19
1725238000000|2024-09-02 00:46:40|313.89|311.89|313.87|311.87|313.95|311.95|313.87|311.87|13
1725238010000|2024-09-02 00:46:50|313.86|311.86|313.88|311.88|313.89|311.89|313.85|311.85|12
1725238020000|2024-09-02 00:47:00|313.89|311.89|313.87|311.87|313.9|311.9|313.79|311.79|20
1725238030000|2024-09-02 00:47:10|313.86|311.86|313.96|311.96|313.96|311.96|313.83|311.83|22
1725238040000|2024-09-02 00:47:20|313.93|311.93|313.96|311.96|313.98|311.98|313.88|311.88|19
1725238050000|2024-09-02 00:47:30|313.97|311.97|314.12|312.12|314.12|312.12|313.96|311.96|19
1725238060000|2024-09-02 00:47:40|314.11|312.11|313.98|311.98|314.16|312.16|313.98|311.98|10
1725238070000|2024-09-02 00:47:50|314.01|312.01|314.02|312.02|314.09|312.09|314.01|312.01|13
1725238080000|2024-09-02 00:48:00|314|312|314.02|312.02|314.1|312.1|313.99|311.99|22
1725238090000|2024-09-02 00:48:10|314|312|313.9|311.9|314.02|312.02|313.85|311.85|17
1725238100000|2024-09-02 00:48:20|313.91|311.91|313.96|311.96|314|312|313.86|311.86|21
1725238110000|2024-09-02 00:48:30|313.97|311.97|313.86|311.86|313.97|311.97|313.84|311.84|13
1725238120000|2024-09-02 00:48:40|313.85|311.85|313.89|311.89|313.89|311.89|313.83|311.83|8
1725238130000|2024-09-02 00:48:50|313.91|311.91|313.91|311.91|314.04|312.04|313.89|311.89|16
1725238140000|2024-09-02 00:49:00|313.92|311.92|313.93|311.93|313.93|311.93|313.87|311.87|10
1725238150000|2024-09-02 00:49:10|313.98|311.98|313.93|311.93|314|312|313.93|311.93|10
1725238160000|2024-09-02 00:49:20|314|312|314.01|312.01|314.03|312.03|313.95|311.95|21
1725238170000|2024-09-02 00:49:30|314|312|313.91|311.91|314|312|313.85|311.85|14
1725238180000|2024-09-02 00:49:40|313.92|311.92|313.87|311.87|313.92|311.92|313.83|311.83|13
1725238190000|2024-09-02 00:49:50|313.86|311.86|313.75|311.75|313.86|311.86|313.75|311.75|15
1725238200000|2024-09-02 00:50:00|313.78|311.78|313.74|311.74|313.82|311.82|313.74|311.74|18
1725238210000|2024-09-02 00:50:10|313.68|311.68|313.71|311.71|313.78|311.78|313.6|311.6|15
1725238220000|2024-09-02 00:50:20|313.72|311.72|313.74|311.74|313.74|311.74|313.72|311.72|3
1725238230000|2024-09-02 00:50:30|313.71|311.71|313.67|311.67|313.71|311.71|313.67|311.67|7
1725238240000|2024-09-02 00:50:40|313.69|311.69|313.58|311.58|313.69|311.69|313.58|311.58|8
1725238250000|2024-09-02 00:50:50|313.6|311.6|313.61|311.61|313.62|311.62|313.58|311.58|12
1725238260000|2024-09-02 00:51:00|313.6|311.6|313.4|311.4|313.6|311.6|313.4|311.4|18
1725238270000|2024-09-02 00:51:10|313.38|311.38|313.49|311.49|313.5|311.5|313.37|311.37|18
1725238280000|2024-09-02 00:51:20|313.52|311.52|313.54|311.54|313.55|311.55|313.44|311.44|20
1725238290000|2024-09-02 00:51:30|313.53|311.53|313.29|311.29|313.54|311.54|313.27|311.27|20
1725238300000|2024-09-02 00:51:40|313.28|311.28|313.33|311.33|313.43|311.43|313.28|311.28|22
1725238310000|2024-09-02 00:51:50|313.36|311.36|313.33|311.33|313.36|311.36|313.33|311.33|4
1725238320000|2024-09-02 00:52:00|313.34|311.34|313.1|311.1|313.36|311.36|313.08|311.08|20
1725238330000|2024-09-02 00:52:10|313.07|311.07|312.92|310.92|313.14|311.14|312.9|310.9|21
1725238340000|2024-09-02 00:52:20|312.93|310.93|312.95|310.95|312.98|310.98|312.92|310.92|19
1725238350000|2024-09-02 00:52:30|312.94|310.94|313.16|311.16|313.22|311.22|312.94|310.94|15
1725238360000|2024-09-02 00:52:40|313.13|311.13|313.19|311.19|313.19|311.19|313.06|311.06|16
1725238370000|2024-09-02 00:52:50|313.2|311.2|313.42|311.42|313.42|311.42|313.2|311.2|17
1725238380000|2024-09-02 00:53:00|313.45|311.45|313.4|311.4|313.51|311.51|313.38|311.38|17
1725238390000|2024-09-02 00:53:10|313.39|311.39|313.36|311.36|313.42|311.42|313.3|311.3|20
1725238400000|2024-09-02 00:53:20|313.37|311.37|313.35|311.35|313.38|311.38|313.35|311.35|16
1725238410000|2024-09-02 00:53:30|313.44|311.44|313.58|311.58|313.58|311.58|313.44|311.44|18
1725238420000|2024-09-02 00:53:40|313.56|311.56|313.7|311.7|313.72|311.72|313.56|311.56|16
1725238430000|2024-09-02 00:53:50|313.71|311.71|313.74|311.74|313.75|311.75|313.71|311.71|4
1725238440000|2024-09-02 00:54:00|313.72|311.72|313.73|311.73|313.75|311.75|313.71|311.71|9
1725238450000|2024-09-02 00:54:10|313.71|311.71|313.96|311.96|313.97|311.97|313.71|311.71|11
1725238460000|2024-09-02 00:54:20|313.97|311.97|314.12|312.12|314.12|312.12|313.97|311.97|20
1725238470000|2024-09-02 00:54:30|314.13|312.13|314.22|312.22|314.22|312.22|314.13|312.13|17
1725238480000|2024-09-02 00:54:40|314.21|312.21|314.28|312.28|314.28|312.28|314.21|312.21|23
1725238490000|2024-09-02 00:54:50|314.32|312.32|314.36|312.36|314.4|312.4|314.29|312.29|21
1725238500000|2024-09-02 00:55:00|314.35|312.35|314.3|312.3|314.55|312.55|314.3|312.3|26
1725238510000|2024-09-02 00:55:10|314.29|312.29|314.35|312.35|314.38|312.38|314.26|312.26|28
1725238520000|2024-09-02 00:55:20|314.33|312.33|314.4|312.4|314.41|312.41|314.32|312.32|16
1725238530000|2024-09-02 00:55:30|314.38|312.38|314.32|312.32|314.39|312.39|314.32|312.32|9
1725238540000|2024-09-02 00:55:40|314.31|312.31|314.3|312.3|314.31|312.31|314.29|312.29|8
1725238550000|2024-09-02 00:55:50|314.31|312.31|314.25|312.25|314.36|312.36|314.25|312.25|19
1725238560000|2024-09-02 00:56:00|314.18|312.18|314.16|312.16|314.18|312.18|314.11|312.11|19
1725238570000|2024-09-02 00:56:10|314.18|312.18|314.21|312.21|314.21|312.21|314.18|312.18|3
1725238580000|2024-09-02 00:56:20|314.25|312.25|314.28|312.28|314.29|312.29|314.25|312.25|5
1725238590000|2024-09-02 00:56:30|314.27|312.27|314.31|312.31|314.31|312.31|314.21|312.21|13
1725238600000|2024-09-02 00:56:40|314.35|312.35|314.47|312.47|314.47|312.47|314.35|312.35|4
1725238610000|2024-09-02 00:56:50|314.45|312.45|314.57|312.57|314.59|312.59|314.45|312.45|11
1725238620000|2024-09-02 00:57:00|314.61|312.61|314.85|312.85|314.9|312.9|314.61|312.61|25
1725238630000|2024-09-02 00:57:10|314.86|312.86|314.85|312.85|314.9|312.9|314.83|312.83|21
1725238640000|2024-09-02 00:57:20|314.86|312.86|314.84|312.84|314.87|312.87|314.84|312.84|6
1725238650000|2024-09-02 00:57:30|314.8|312.8|314.86|312.86|314.86|312.86|314.8|312.8|4
1725238660000|2024-09-02 00:57:40|314.81|312.81|314.78|312.78|314.81|312.81|314.75|312.75|5
1725238670000|2024-09-02 00:57:50|314.77|312.77|314.92|312.92|314.93|312.93|314.77|312.77|19
1725238680000|2024-09-02 00:58:00|314.91|312.91|314.75|312.75|314.95|312.95|314.65|312.65|24
1725238690000|2024-09-02 00:58:10|314.79|312.79|314.75|312.75|314.79|312.79|314.75|312.75|17
1725238700000|2024-09-02 00:58:20|314.76|312.76|314.73|312.73|314.77|312.77|314.66|312.66|17
1725238710000|2024-09-02 00:58:30|314.69|312.69|314.83|312.83|314.83|312.83|314.69|312.69|19
1725238720000|2024-09-02 00:58:40|314.88|312.88|314.86|312.86|314.88|312.88|314.83|312.83|20
1725238730000|2024-09-02 00:58:50|314.85|312.85|314.84|312.84|314.86|312.86|314.84|312.84|8
1725238740000|2024-09-02 00:59:00|314.83|312.83|314.93|312.93|314.94|312.94|314.83|312.83|14
1725238750000|2024-09-02 00:59:10|314.94|312.94|314.9|312.9|314.94|312.94|314.9|312.9|16
1725238760000|2024-09-02 00:59:20|314.91|312.91|315.06|313.06|315.08|313.08|314.9|312.9|13
1725238770000|2024-09-02 00:59:30|315.05|313.05|315.08|313.08|315.08|313.08|315.04|313.04|8
1725238780000|2024-09-02 00:59:40|315.07|313.07|314.95|312.95|315.07|313.07|314.95|312.95|7
1725238790000|2024-09-02 00:59:50|314.96|312.96|315.02|313.02|315.02|313.02|314.96|312.96|5
1725238800000|2024-09-02 01:00:00|315.04|313.04|315.11|313.11|315.11|313.11|314.86|312.86|18
1725238810000|2024-09-02 01:00:10|315.12|313.12|315.28|313.28|315.28|313.28|315.11|313.11|9
1725238820000|2024-09-02 01:00:20|315.29|313.29|315.26|313.26|315.33|313.33|315.24|313.24|17
1725238830000|2024-09-02 01:00:30|315.27|313.27|315.21|313.21|315.3|313.3|315.15|313.15|27
1725238840000|2024-09-02 01:00:40|315.2|313.2|315.3|313.3|315.3|313.3|315.19|313.19|14
1725238850000|2024-09-02 01:00:50|315.31|313.31|315.25|313.25|315.32|313.32|315.25|313.25|14
1725238860000|2024-09-02 01:01:00|315.22|313.22|315.15|313.15|315.22|313.22|315.08|313.08|19
1725238870000|2024-09-02 01:01:10|315.16|313.16|315.2|313.2|315.2|313.2|315.11|313.11|19
1725238880000|2024-09-02 01:01:20|315.21|313.21|315.16|313.16|315.24|313.24|315.14|313.14|14
1725238890000|2024-09-02 01:01:30|315.14|313.14|315|313|315.15|313.15|314.99|312.99|12
1725238900000|2024-09-02 01:01:40|314.99|312.99|314.91|312.91|315.01|313.01|314.91|312.91|19
1725238910000|2024-09-02 01:01:50|314.9|312.9|314.92|312.92|314.93|312.93|314.86|312.86|19
1725238920000|2024-09-02 01:02:00|314.89|312.89|314.71|312.71|314.89|312.89|314.7|312.7|15
1725238930000|2024-09-02 01:02:10|314.7|312.7|314.61|312.61|314.7|312.7|314.54|312.54|17
1725238940000|2024-09-02 01:02:20|314.62|312.62|314.6|312.6|314.78|312.78|314.6|312.6|24
1725238950000|2024-09-02 01:02:30|314.62|312.62|314.49|312.49|314.62|312.62|314.4|312.4|19
1725238960000|2024-09-02 01:02:40|314.48|312.48|314.5|312.5|314.51|312.51|314.44|312.44|11
1725238970000|2024-09-02 01:02:50|314.48|312.48|314.34|312.34|314.49|312.49|314.34|312.34|17
1725238980000|2024-09-02 01:03:00|314.33|312.33|314.21|312.21|314.33|312.33|314.21|312.21|17
1725238990000|2024-09-02 01:03:10|314.2|312.2|314.19|312.19|314.26|312.26|314.19|312.19|18
1725239000000|2024-09-02 01:03:20|314.2|312.2|314.02|312.02|314.2|312.2|314|312|13
1725239010000|2024-09-02 01:03:30|314.04|312.04|314.08|312.08|314.09|312.09|314.04|312.04|14
1725239020000|2024-09-02 01:03:40|314.09|312.09|314.15|312.15|314.17|312.17|314.08|312.08|10
1725239030000|2024-09-02 01:03:50|314.14|312.14|314.25|312.25|314.25|312.25|314.14|312.14|16
1725239040000|2024-09-02 01:04:00|314.26|312.26|314.11|312.11|314.28|312.28|314.1|312.1|17
1725239050000|2024-09-02 01:04:10|314.1|312.1|314.31|312.31|314.31|312.31|314.1|312.1|14
1725239060000|2024-09-02 01:04:20|314.32|312.32|314.44|312.44|314.45|312.45|314.32|312.32|14
1725239070000|2024-09-02 01:04:30|314.45|312.45|314.37|312.37|314.45|312.45|314.36|312.36|10
1725239080000|2024-09-02 01:04:40|314.36|312.36|314.42|312.42|314.42|312.42|314.34|312.34|11
1725239090000|2024-09-02 01:04:50|314.4|312.4|314.53|312.53|314.57|312.57|314.4|312.4|16
1725239100000|2024-09-02 01:05:00|314.52|312.52|314.45|312.45|314.6|312.6|314.45|312.45|19
1725239110000|2024-09-02 01:05:10|314.44|312.44|314.42|312.42|314.44|312.44|314.34|312.34|19
1725239120000|2024-09-02 01:05:20|314.43|312.43|314.49|312.49|314.57|312.57|314.43|312.43|13
1725239130000|2024-09-02 01:05:30|314.5|312.5|314.58|312.58|314.59|312.59|314.5|312.5|14
1725239140000|2024-09-02 01:05:40|314.59|312.59|314.46|312.46|314.59|312.59|314.43|312.43|16
1725239150000|2024-09-02 01:05:50|314.47|312.47|314.47|312.47|314.5|312.5|314.46|312.46|14
1725239160000|2024-09-02 01:06:00|314.46|312.46|314.27|312.27|314.46|312.46|314.27|312.27|16
1725239170000|2024-09-02 01:06:10|314.25|312.25|314.27|312.27|314.28|312.28|314.24|312.24|15
1725239180000|2024-09-02 01:06:20|314.29|312.29|314.24|312.24|314.31|312.31|314.17|312.17|16
1725239190000|2024-09-02 01:06:30|314.21|312.21|314.25|312.25|314.36|312.36|314.21|312.21|19
1725239200000|2024-09-02 01:06:40|314.23|312.23|314.26|312.26|314.26|312.26|314.17|312.17|12
1725239210000|2024-09-02 01:06:50|314.29|312.29|314.24|312.24|314.29|312.29|314.24|312.24|10
1725239220000|2024-09-02 01:07:00|314.22|312.22|314.27|312.27|314.27|312.27|314.12|312.12|22
1725239230000|2024-09-02 01:07:10|314.31|312.31|314.39|312.39|314.46|312.46|314.31|312.31|18
1725239240000|2024-09-02 01:07:20|314.37|312.37|314.37|312.37|314.37|312.37|314.29|312.29|9
1725239250000|2024-09-02 01:07:30|314.36|312.36|314.52|312.52|314.55|312.55|314.36|312.36|21
1725239260000|2024-09-02 01:07:40|314.51|312.51|314.58|312.58|314.62|312.62|314.51|312.51|19
1725239270000|2024-09-02 01:07:50|314.6|312.6|314.62|312.62|314.67|312.67|314.6|312.6|8
1725239280000|2024-09-02 01:08:00|314.63|312.63|314.62|312.62|314.73|312.73|314.61|312.61|16
1725239290000|2024-09-02 01:08:10|314.61|312.61|314.62|312.62|314.63|312.63|314.58|312.58|12
1725239300000|2024-09-02 01:08:20|314.64|312.64|314.86|312.86|314.86|312.86|314.64|312.64|18
1725239310000|2024-09-02 01:08:30|314.87|312.87|314.84|312.84|314.87|312.87|314.78|312.78|12
1725239320000|2024-09-02 01:08:40|314.85|312.85|314.78|312.78|314.88|312.88|314.77|312.77|18
1725239330000|2024-09-02 01:08:50|314.82|312.82|314.98|312.98|314.99|312.99|314.82|312.82|14
1725239340000|2024-09-02 01:09:00|314.96|312.96|315.04|313.04|315.06|313.06|314.96|312.96|17
1725239350000|2024-09-02 01:09:10|315.02|313.02|314.94|312.94|315.08|313.08|314.94|312.94|18
1725239360000|2024-09-02 01:09:20|314.93|312.93|314.91|312.91|314.93|312.93|314.91|312.91|2
1725239370000|2024-09-02 01:09:30|314.92|312.92|314.96|312.96|314.98|312.98|314.9|312.9|12
1725239380000|2024-09-02 01:09:40|314.95|312.95|314.9|312.9|314.99|312.99|314.9|312.9|12
1725239390000|2024-09-02 01:09:50|314.91|312.91|314.92|312.92|314.97|312.97|314.91|312.91|8
1725239400000|2024-09-02 01:10:00|314.91|312.91|315|313|315.01|313.01|314.85|312.85|15
1725239410000|2024-09-02 01:10:10|315.03|313.03|314.95|312.95|315.03|313.03|314.92|312.92|20
1725239420000|2024-09-02 01:10:20|315|313|314.96|312.96|315.02|313.02|314.96|312.96|15
1725239430000|2024-09-02 01:10:30|314.95|312.95|314.93|312.93|314.95|312.95|314.84|312.84|19
1725239440000|2024-09-02 01:10:40|314.94|312.94|314.87|312.87|314.98|312.98|314.84|312.84|17
1725239450000|2024-09-02 01:10:50|314.85|312.85|314.89|312.89|314.92|312.92|314.85|312.85|20
1725239460000|2024-09-02 01:11:00|314.9|312.9|315.01|313.01|315.01|313.01|314.9|312.9|17
1725239470000|2024-09-02 01:11:10|315.04|313.04|314.99|312.99|315.07|313.07|314.98|312.98|14
1725239480000|2024-09-02 01:11:20|315|313|315.23|313.23|315.23|313.23|315|313|11
1725239490000|2024-09-02 01:11:30|315.22|313.22|315.18|313.18|315.23|313.23|315.13|313.13|11
1725239500000|2024-09-02 01:11:40|315.19|313.19|315.31|313.31|315.31|313.31|315.17|313.17|10
1725239510000|2024-09-02 01:11:50|315.32|313.32|315.36|313.36|315.36|313.36|315.25|313.25|23
1725239520000|2024-09-02 01:12:00|315.35|313.35|315.5|313.5|315.51|313.51|315.33|313.33|14
1725239530000|2024-09-02 01:12:10|315.51|313.51|315.51|313.51|315.51|313.51|315.49|313.49|10
1725239540000|2024-09-02 01:12:20|315.5|313.5|315.51|313.51|315.52|313.52|315.5|313.5|4
1725239550000|2024-09-02 01:12:30|315.52|313.52|315.53|313.53|315.53|313.53|315.52|313.52|2
1725239560000|2024-09-02 01:12:40|315.51|313.51|315.52|313.52|315.52|313.52|315.51|313.51|2
1725239570000|2024-09-02 01:12:50|315.54|313.54|315.54|313.54|315.54|313.54|315.54|313.54|1
1725239580000|2024-09-02 01:13:00|315.51|313.51|315.52|313.52|315.52|313.52|315.51|313.51|2
1725239590000|2024-09-02 01:13:10|315.54|313.54|315.61|313.61|315.7|313.7|315.54|313.54|12
1725239600000|2024-09-02 01:13:20|315.6|313.6|315.56|313.56|315.6|313.6|315.53|313.53|7
1725239610000|2024-09-02 01:13:30|315.55|313.55|315.48|313.48|315.55|313.55|315.46|313.46|13
1725239620000|2024-09-02 01:13:40|315.47|313.47|315.6|313.6|315.64|313.64|315.47|313.47|15
1725239630000|2024-09-02 01:13:50|315.56|313.56|315.58|313.58|315.6|313.6|315.56|313.56|15
1725239640000|2024-09-02 01:14:00|315.57|313.57|315.46|313.46|315.57|313.57|315.46|313.46|9
1725239650000|2024-09-02 01:14:10|315.45|313.45|315.35|313.35|315.48|313.48|315.35|313.35|14
1725239660000|2024-09-02 01:14:20|315.34|313.34|315.24|313.24|315.34|313.34|315.24|313.24|9
1725239670000|2024-09-02 01:14:30|315.25|313.25|315.27|313.27|315.29|313.29|315.24|313.24|10
1725239690000|2024-09-02 01:14:50|315.25|313.25|315.26|313.26|315.3|313.3|315.25|313.25|17
1725239700000|2024-09-02 01:15:00|315.27|313.27|315.31|313.31|315.36|313.36|315.25|313.25|20
1725239710000|2024-09-02 01:15:10|315.32|313.32|315.29|313.29|315.32|313.32|315.24|313.24|18
1725239720000|2024-09-02 01:15:20|315.27|313.27|315.36|313.36|315.36|313.36|315.25|313.25|18
1725239730000|2024-09-02 01:15:30|315.35|313.35|315.49|313.49|315.49|313.49|315.35|313.35|9
1725239740000|2024-09-02 01:15:40|315.48|313.48|315.66|313.66|315.66|313.66|315.48|313.48|15
1725239750000|2024-09-02 01:15:50|315.67|313.67|315.67|313.67|315.68|313.68|315.66|313.66|7
1725239760000|2024-09-02 01:16:00|315.66|313.66|315.56|313.56|315.67|313.67|315.56|313.56|15
1725239770000|2024-09-02 01:16:10|315.57|313.57|315.58|313.58|315.59|313.59|315.57|313.57|12
1725239780000|2024-09-02 01:16:20|315.6|313.6|315.54|313.54|315.61|313.61|315.54|313.54|5
1725239790000|2024-09-02 01:16:30|315.55|313.55|315.53|313.53|315.55|313.55|315.52|313.52|15
1725239800000|2024-09-02 01:16:40|315.52|313.52|315.59|313.59|315.6|313.6|315.52|313.52|7
1725239810000|2024-09-02 01:16:50|315.6|313.6|315.58|313.58|315.63|313.63|315.58|313.58|13
1725239820000|2024-09-02 01:17:00|315.57|313.57|315.6|313.6|315.6|313.6|315.47|313.47|22
1725239830000|2024-09-02 01:17:10|315.63|313.63|315.62|313.62|315.66|313.66|315.61|313.61|8
1725239840000|2024-09-02 01:17:20|315.66|313.66|315.7|313.7|315.7|313.7|315.64|313.64|12
1725239850000|2024-09-02 01:17:30|315.69|313.69|315.62|313.62|315.69|313.69|315.61|313.61|9
1725239860000|2024-09-02 01:17:40|315.63|313.63|315.71|313.71|315.71|313.71|315.63|313.63|13
1725239870000|2024-09-02 01:17:50|315.72|313.72|315.72|313.72|315.72|313.72|315.72|313.72|1
1725239880000|2024-09-02 01:18:00|315.76|313.76|315.88|313.88|315.88|313.88|315.76|313.76|10
1725239890000|2024-09-02 01:18:10|315.89|313.89|315.9|313.9|315.9|313.9|315.89|313.89|2
1725239900000|2024-09-02 01:18:20|315.93|313.93|315.9|313.9|315.93|313.93|315.9|313.9|3
1725239910000|2024-09-02 01:18:30|315.89|313.89|315.77|313.77|315.89|313.89|315.72|313.72|16
1725239920000|2024-09-02 01:18:40|315.78|313.78|315.8|313.8|315.8|313.8|315.77|313.77|11
1725239930000|2024-09-02 01:18:50|315.81|313.81|315.84|313.84|315.89|313.89|315.81|313.81|14
1725239940000|2024-09-02 01:19:00|315.83|313.83|315.9|313.9|315.9|313.9|315.83|313.83|9
1725239950000|2024-09-02 01:19:10|315.89|313.89|315.64|313.64|315.9|313.9|315.63|313.63|23
1725239960000|2024-09-02 01:19:20|315.63|313.63|315.55|313.55|315.63|313.63|315.55|313.55|12
1725239970000|2024-09-02 01:19:30|315.54|313.54|315.54|313.54|315.55|313.55|315.47|313.47|14
1725239980000|2024-09-02 01:19:40|315.55|313.55|315.56|313.56|315.6|313.6|315.55|313.55|7
1725239990000|2024-09-02 01:19:50|315.57|313.57|315.6|313.6|315.62|313.62|315.55|313.55|20
1725240000000|2024-09-02 01:20:00|315.61|313.61|315.57|313.57|315.61|313.61|315.53|313.53|13
1725240010000|2024-09-02 01:20:10|315.55|313.55|315.62|313.62|315.62|313.62|315.54|313.54|19
1725240020000|2024-09-02 01:20:20|315.61|313.61|315.59|313.59|315.62|313.62|315.59|313.59|10
1725240030000|2024-09-02 01:20:30|315.62|313.62|315.72|313.72|315.73|313.73|315.62|313.62|18
1725240040000|2024-09-02 01:20:40|315.73|313.73|315.72|313.72|315.73|313.73|315.71|313.71|10
1725240050000|2024-09-02 01:20:50|315.73|313.73|315.72|313.72|315.74|313.74|315.7|313.7|8
1725240060000|2024-09-02 01:21:00|315.73|313.73|315.69|313.69|315.78|313.78|315.69|313.69|12
1725240070000|2024-09-02 01:21:10|315.68|313.68|315.69|313.69|315.71|313.71|315.65|313.65|15
1725240080000|2024-09-02 01:21:20|315.7|313.7|315.75|313.75|315.8|313.8|315.68|313.68|21
1725240090000|2024-09-02 01:21:30|315.73|313.73|315.65|313.65|315.73|313.73|315.65|313.65|13
1725240100000|2024-09-02 01:21:40|315.67|313.67|315.69|313.69|315.75|313.75|315.66|313.66|15
1725240110000|2024-09-02 01:21:50|315.72|313.72|315.98|313.98|315.98|313.98|315.72|313.72|8
1725240120000|2024-09-02 01:22:00|315.97|313.97|315.99|313.99|315.99|313.99|315.91|313.91|21
1725240130000|2024-09-02 01:22:10|316.01|314.01|315.98|313.98|316.02|314.02|315.87|313.87|23
1725240140000|2024-09-02 01:22:20|315.97|313.97|315.83|313.83|315.98|313.98|315.8|313.8|28
1725240150000|2024-09-02 01:22:30|315.84|313.84|315.8|313.8|315.89|313.89|315.78|313.78|24
1725240160000|2024-09-02 01:22:40|315.78|313.78|315.8|313.8|315.81|313.81|315.7|313.7|10
1725240170000|2024-09-02 01:22:50|315.81|313.81|315.88|313.88|315.89|313.89|315.81|313.81|18
1725240180000|2024-09-02 01:23:00|315.93|313.93|315.9|313.9|315.93|313.93|315.84|313.84|18
1725240190000|2024-09-02 01:23:10|315.89|313.89|315.73|313.73|315.89|313.89|315.73|313.73|21
1725240200000|2024-09-02 01:23:20|315.75|313.75|315.53|313.53|315.75|313.75|315.53|313.53|20
1725240210000|2024-09-02 01:23:30|315.55|313.55|315.37|313.37|315.58|313.58|315.37|313.37|27
1725240220000|2024-09-02 01:23:40|315.35|313.35|315.03|313.03|315.35|313.35|315.01|313.01|21
1725240230000|2024-09-02 01:23:50|315.04|313.04|315.02|313.02|315.11|313.11|315.02|313.02|15
1725240240000|2024-09-02 01:24:00|315.03|313.03|314.7|312.7|315.04|313.04|314.7|312.7|24
1725240250000|2024-09-02 01:24:10|314.74|312.74|314.79|312.79|314.79|312.79|314.61|312.61|27
1725240260000|2024-09-02 01:24:20|314.81|312.81|314.81|312.81|314.87|312.87|314.77|312.77|23
1725240270000|2024-09-02 01:24:30|314.79|312.79|314.85|312.85|314.85|312.85|314.73|312.73|26
1725240280000|2024-09-02 01:24:40|314.84|312.84|314.93|312.93|314.98|312.98|314.84|312.84|16
1725240290000|2024-09-02 01:24:50|314.9|312.9|315.11|313.11|315.16|313.16|314.88|312.88|26
1725240300000|2024-09-02 01:25:00|315.1|313.1|315.09|313.09|315.18|313.18|315.05|313.05|25
1725240310000|2024-09-02 01:25:10|315.1|313.1|315.08|313.08|315.1|313.1|314.98|312.98|23
1725240320000|2024-09-02 01:25:20|315.09|313.09|315.03|313.03|315.16|313.16|315.03|313.03|24
1725240330000|2024-09-02 01:25:30|315.04|313.04|314.95|312.95|315.07|313.07|314.9|312.9|20
1725240340000|2024-09-02 01:25:40|314.96|312.96|314.91|312.91|314.96|312.96|314.91|312.91|16
1725240350000|2024-09-02 01:25:50|314.89|312.89|314.91|312.91|314.96|312.96|314.89|312.89|19
1725240360000|2024-09-02 01:26:00|314.92|312.92|315.01|313.01|315.01|313.01|314.87|312.87|23
1725240370000|2024-09-02 01:26:10|315.02|313.02|314.95|312.95|315.04|313.04|314.95|312.95|19
1725240380000|2024-09-02 01:26:20|314.96|312.96|314.86|312.86|314.96|312.96|314.81|312.81|23
1725240390000|2024-09-02 01:26:30|314.85|312.85|314.9|312.9|314.9|312.9|314.83|312.83|21
1725240400000|2024-09-02 01:26:40|314.93|312.93|314.93|312.93|314.94|312.94|314.92|312.92|11
1725240410000|2024-09-02 01:26:50|314.95|312.95|314.96|312.96|315.05|313.05|314.94|312.94|24
1725240420000|2024-09-02 01:27:00|314.94|312.94|314.9|312.9|314.97|312.97|314.89|312.89|13
1725240430000|2024-09-02 01:27:10|314.91|312.91|314.97|312.97|315.02|313.02|314.91|312.91|19
1725240440000|2024-09-02 01:27:20|314.98|312.98|314.88|312.88|314.98|312.98|314.87|312.87|13
1725240450000|2024-09-02 01:27:30|314.89|312.89|314.98|312.98|314.99|312.99|314.87|312.87|20
1725240460000|2024-09-02 01:27:40|314.99|312.99|315.09|313.09|315.1|313.1|314.98|312.98|20
1725240470000|2024-09-02 01:27:50|315.08|313.08|315.09|313.09|315.11|313.11|315.04|313.04|15
1725240480000|2024-09-02 01:28:00|315.08|313.08|315.05|313.05|315.1|313.1|315.03|313.03|21
1725240490000|2024-09-02 01:28:10|315.07|313.07|315.02|313.02|315.08|313.08|315|313|22
1725240500000|2024-09-02 01:28:20|315.03|313.03|315|313|315.04|313.04|315|313|11
1725240510000|2024-09-02 01:28:30|315.04|313.04|315.14|313.14|315.17|313.17|315.02|313.02|22
1725240520000|2024-09-02 01:28:40|315.16|313.16|315.19|313.19|315.26|313.26|315.12|313.12|18
1725240530000|2024-09-02 01:28:50|315.2|313.2|315.27|313.27|315.27|313.27|315.19|313.19|11
1725240540000|2024-09-02 01:29:00|315.24|313.24|315.17|313.17|315.24|313.24|315.17|313.17|14
1725240550000|2024-09-02 01:29:10|315.19|313.19|315.19|313.19|315.19|313.19|315.17|313.17|11
1725240560000|2024-09-02 01:29:20|315.17|313.17|315.14|313.14|315.2|313.2|315.14|313.14|7
1725240570000|2024-09-02 01:29:30|315.15|313.15|315.06|313.06|315.15|313.15|315.03|313.03|17
1725240580000|2024-09-02 01:29:40|315.05|313.05|315.08|313.08|315.08|313.08|315.04|313.04|13
1725240590000|2024-09-02 01:29:50|315.07|313.07|315.09|313.09|315.09|313.09|315.07|313.07|6
1725240600000|2024-09-02 01:30:00|315.08|313.08|315.2|313.2|315.25|313.25|315.07|313.07|18
1725240610000|2024-09-02 01:30:10|315.21|313.21|315.29|313.29|315.29|313.29|315.17|313.17|16
1725240620000|2024-09-02 01:30:20|315.3|313.3|315.47|313.47|315.47|313.47|315.3|313.3|22
1725240630000|2024-09-02 01:30:30|315.46|313.46|315.5|313.5|315.5|313.5|315.45|313.45|10
1725240640000|2024-09-02 01:30:40|315.53|313.53|315.57|313.57|315.62|313.62|315.51|313.51|21
1725240650000|2024-09-02 01:30:50|315.59|313.59|315.71|313.71|315.71|313.71|315.58|313.58|21
1725240660000|2024-09-02 01:31:00|315.72|313.72|315.6|313.6|315.83|313.83|315.58|313.58|16
1725240670000|2024-09-02 01:31:10|315.61|313.61|315.73|313.73|315.73|313.73|315.59|313.59|18
1725240680000|2024-09-02 01:31:20|315.71|313.71|315.52|313.52|315.71|313.71|315.51|313.51|20
1725240690000|2024-09-02 01:31:30|315.53|313.53|315.59|313.59|315.59|313.59|315.49|313.49|16
1725240700000|2024-09-02 01:31:40|315.6|313.6|315.56|313.56|315.61|313.61|315.5|313.5|14
1725240710000|2024-09-02 01:31:50|315.54|313.54|315.44|313.44|315.55|313.55|315.44|313.44|6
1725240720000|2024-09-02 01:32:00|315.41|313.41|315.42|313.42|315.55|313.55|315.41|313.41|22
1725240730000|2024-09-02 01:32:10|315.43|313.43|315.61|313.61|315.61|313.61|315.42|313.42|12
1725240740000|2024-09-02 01:32:20|315.65|313.65|315.67|313.67|315.68|313.68|315.63|313.63|11
1725240750000|2024-09-02 01:32:30|315.65|313.65|315.7|313.7|315.7|313.7|315.62|313.62|9
1725240760000|2024-09-02 01:32:40|315.72|313.72|315.73|313.73|315.73|313.73|315.66|313.66|15
1725240770000|2024-09-02 01:32:50|315.72|313.72|315.74|313.74|315.77|313.77|315.71|313.71|11
1725240780000|2024-09-02 01:33:00|315.75|313.75|315.72|313.72|315.83|313.83|315.68|313.68|19
1725240790000|2024-09-02 01:33:10|315.69|313.69|315.5|313.5|315.69|313.69|315.5|313.5|9
1725240800000|2024-09-02 01:33:20|315.49|313.49|315.39|313.39|315.49|313.49|315.38|313.38|16
1725240810000|2024-09-02 01:33:30|315.4|313.4|315.38|313.38|315.41|313.41|315.35|313.35|14
1725240820000|2024-09-02 01:33:40|315.36|313.36|315.39|313.39|315.43|313.43|315.35|313.35|16
1725240830000|2024-09-02 01:33:50|315.41|313.41|315.37|313.37|315.41|313.41|315.37|313.37|7
1725240840000|2024-09-02 01:34:00|315.36|313.36|315.44|313.44|315.5|313.5|315.36|313.36|16
1725240850000|2024-09-02 01:34:10|315.45|313.45|315.33|313.33|315.45|313.45|315.33|313.33|15
1725240860000|2024-09-02 01:34:20|315.34|313.34|315.38|313.38|315.41|313.41|315.34|313.34|13
1725240870000|2024-09-02 01:34:30|315.4|313.4|315.48|313.48|315.5|313.5|315.4|313.4|16
1725240880000|2024-09-02 01:34:40|315.47|313.47|315.37|313.37|315.47|313.47|315.37|313.37|7
1725240900000|2024-09-02 01:35:00|315.36|313.36|315.2|313.2|315.36|313.36|315.2|313.2|12
1725240910000|2024-09-02 01:35:10|315.18|313.18|315.06|313.06|315.18|313.18|315.06|313.06|17
1725240920000|2024-09-02 01:35:20|315.07|313.07|315.06|313.06|315.09|313.09|315.05|313.05|17
1725240930000|2024-09-02 01:35:30|315.03|313.03|314.95|312.95|315.03|313.03|314.9|312.9|19
1725240940000|2024-09-02 01:35:40|314.96|312.96|314.9|312.9|315|313|314.89|312.89|17
1725240950000|2024-09-02 01:35:50|314.88|312.88|314.78|312.78|314.88|312.88|314.76|312.76|17
1725240960000|2024-09-02 01:36:00|314.76|312.76|314.6|312.6|314.76|312.76|314.59|312.59|22
1725240970000|2024-09-02 01:36:10|314.61|312.61|314.84|312.84|314.84|312.84|314.61|312.61|21
1725240980000|2024-09-02 01:36:20|314.85|312.85|314.82|312.82|314.88|312.88|314.82|312.82|17
1725240990000|2024-09-02 01:36:30|314.81|312.81|314.8|312.8|314.85|312.85|314.78|312.78|15
1725241000000|2024-09-02 01:36:40|314.81|312.81|314.8|312.8|314.88|312.88|314.8|312.8|13
1725241010000|2024-09-02 01:36:50|314.76|312.76|314.85|312.85|314.89|312.89|314.67|312.67|24
1725241020000|2024-09-02 01:37:00|314.86|312.86|314.84|312.84|314.87|312.87|314.84|312.84|15
1725241030000|2024-09-02 01:37:10|314.83|312.83|314.74|312.74|314.83|312.83|314.73|312.73|18
1725241040000|2024-09-02 01:37:20|314.73|312.73|314.8|312.8|314.8|312.8|314.72|312.72|16
1725241050000|2024-09-02 01:37:30|314.79|312.79|314.75|312.75|314.79|312.79|314.72|312.72|14
1725241060000|2024-09-02 01:37:40|314.74|312.74|314.8|312.8|314.8|312.8|314.7|312.7|11
1725241070000|2024-09-02 01:37:50|314.84|312.84|314.85|312.85|314.87|312.87|314.81|312.81|17
1725241080000|2024-09-02 01:38:00|314.82|312.82|314.65|312.65|314.84|312.84|314.65|312.65|19
1725241090000|2024-09-02 01:38:10|314.64|312.64|314.67|312.67|314.71|312.71|314.64|312.64|14
1725241100000|2024-09-02 01:38:20|314.65|312.65|314.53|312.53|314.65|312.65|314.52|312.52|16
1725241110000|2024-09-02 01:38:30|314.54|312.54|314.56|312.56|314.56|312.56|314.52|312.52|11
1725241120000|2024-09-02 01:38:40|314.55|312.55|314.43|312.43|314.55|312.55|314.43|312.43|13
1725241130000|2024-09-02 01:38:50|314.44|312.44|314.48|312.48|314.48|312.48|314.44|312.44|8
1725241140000|2024-09-02 01:39:00|314.47|312.47|314.37|312.37|314.48|312.48|314.35|312.35|18
1725241150000|2024-09-02 01:39:10|314.34|312.34|314.39|312.39|314.4|312.4|314.34|312.34|15
1725241160000|2024-09-02 01:39:20|314.41|312.41|314.56|312.56|314.57|312.57|314.4|312.4|13
1725241170000|2024-09-02 01:39:30|314.58|312.58|314.71|312.71|314.71|312.71|314.58|312.58|16
1725241180000|2024-09-02 01:39:40|314.69|312.69|314.67|312.67|314.72|312.72|314.67|312.67|8
1725241190000|2024-09-02 01:39:50|314.68|312.68|314.61|312.61|314.68|312.68|314.61|312.61|5
1725241200000|2024-09-02 01:40:00|314.6|312.6|314.62|312.62|314.66|312.66|314.53|312.53|14
1725241210000|2024-09-02 01:40:10|314.64|312.64|314.81|312.81|314.81|312.81|314.64|312.64|21
1725241220000|2024-09-02 01:40:20|314.77|312.77|314.78|312.78|314.79|312.79|314.74|312.74|10
1725241230000|2024-09-02 01:40:30|314.77|312.77|314.72|312.72|314.77|312.77|314.72|312.72|11
1725241240000|2024-09-02 01:40:40|314.73|312.73|314.62|312.62|314.73|312.73|314.62|312.62|11
1725241250000|2024-09-02 01:40:50|314.63|312.63|314.53|312.53|314.63|312.63|314.51|312.51|14
1725241260000|2024-09-02 01:41:00|314.52|312.52|314.52|312.52|314.52|312.52|314.48|312.48|14
1725241270000|2024-09-02 01:41:10|314.51|312.51|314.45|312.45|314.51|312.51|314.4|312.4|18
1725241280000|2024-09-02 01:41:20|314.44|312.44|314.52|312.52|314.58|312.58|314.44|312.44|14
1725241290000|2024-09-02 01:41:30|314.51|312.51|314.53|312.53|314.57|312.57|314.49|312.49|15
1725241300000|2024-09-02 01:41:40|314.54|312.54|314.52|312.52|314.58|312.58|314.52|312.52|14
1725241310000|2024-09-02 01:41:50|314.53|312.53|314.52|312.52|314.65|312.65|314.52|312.52|14
1725241320000|2024-09-02 01:42:00|314.53|312.53|314.58|312.58|314.65|312.65|314.51|312.51|19
1725241330000|2024-09-02 01:42:10|314.59|312.59|314.61|312.61|314.63|312.63|314.59|312.59|12
1725241340000|2024-09-02 01:42:20|314.55|312.55|314.62|312.62|314.62|312.62|314.51|312.51|23
1725241350000|2024-09-02 01:42:30|314.63|312.63|314.62|312.62|314.63|312.63|314.59|312.59|11
1725241360000|2024-09-02 01:42:40|314.61|312.61|314.54|312.54|314.67|312.67|314.54|312.54|13
1725241370000|2024-09-02 01:42:50|314.55|312.55|314.66|312.66|314.72|312.72|314.55|312.55|21
1725241380000|2024-09-02 01:43:00|314.61|312.61|314.57|312.57|314.61|312.61|314.54|312.54|18
1725241390000|2024-09-02 01:43:10|314.55|312.55|314.52|312.52|314.58|312.58|314.5|312.5|17
1725241400000|2024-09-02 01:43:20|314.54|312.54|314.46|312.46|314.54|312.54|314.46|312.46|9
1725241410000|2024-09-02 01:43:30|314.47|312.47|314.59|312.59|314.59|312.59|314.47|312.47|19
1725241420000|2024-09-02 01:43:40|314.58|312.58|314.62|312.62|314.63|312.63|314.58|312.58|10
1725241430000|2024-09-02 01:43:50|314.6|312.6|314.65|312.65|314.71|312.71|314.59|312.59|16
1725241440000|2024-09-02 01:44:00|314.63|312.63|314.66|312.66|314.68|312.68|314.63|312.63|15
1725241450000|2024-09-02 01:44:10|314.68|312.68|314.61|312.61|314.68|312.68|314.61|312.61|20
1725241460000|2024-09-02 01:44:20|314.6|312.6|314.61|312.61|314.62|312.62|314.59|312.59|12
1725241470000|2024-09-02 01:44:30|314.62|312.62|314.66|312.66|314.67|312.67|314.58|312.58|12
1725241480000|2024-09-02 01:44:40|314.67|312.67|314.67|312.67|314.7|312.7|314.66|312.66|14
1725241490000|2024-09-02 01:44:50|314.65|312.65|314.7|312.7|314.71|312.71|314.64|312.64|15
1725241500000|2024-09-02 01:45:00|314.71|312.71|314.6|312.6|314.72|312.72|314.6|312.6|24
1725241510000|2024-09-02 01:45:10|314.62|312.62|314.57|312.57|314.62|312.62|314.54|312.54|18
1725241520000|2024-09-02 01:45:20|314.54|312.54|314.64|312.64|314.68|312.68|314.54|312.54|15
1725241530000|2024-09-02 01:45:30|314.63|312.63|314.67|312.67|314.7|312.7|314.52|312.52|27
1725241540000|2024-09-02 01:45:40|314.68|312.68|314.56|312.56|314.68|312.68|314.54|312.54|16
1725241550000|2024-09-02 01:45:50|314.55|312.55|314.45|312.45|314.57|312.57|314.38|312.38|19
1725241560000|2024-09-02 01:46:00|314.48|312.48|314.5|312.5|314.51|312.51|314.46|312.46|15
1725241570000|2024-09-02 01:46:10|314.49|312.49|314.49|312.49|314.61|312.61|314.48|312.48|25
1725241580000|2024-09-02 01:46:20|314.48|312.48|314.47|312.47|314.48|312.48|314.36|312.36|20
1725241590000|2024-09-02 01:46:30|314.51|312.51|314.52|312.52|314.57|312.57|314.5|312.5|24
1725241600000|2024-09-02 01:46:40|314.53|312.53|314.66|312.66|314.69|312.69|314.51|312.51|21
1725241610000|2024-09-02 01:46:50|314.64|312.64|314.67|312.67|314.69|312.69|314.64|312.64|18
1725241620000|2024-09-02 01:47:00|314.7|312.7|314.76|312.76|314.78|312.78|314.7|312.7|24
1725241630000|2024-09-02 01:47:10|314.75|312.75|314.68|312.68|314.78|312.78|314.64|312.64|19
1725241640000|2024-09-02 01:47:20|314.66|312.66|314.76|312.76|314.79|312.79|314.66|312.66|19
1725241650000|2024-09-02 01:47:30|314.79|312.79|314.87|312.87|314.95|312.95|314.77|312.77|20
1725241660000|2024-09-02 01:47:40|314.89|312.89|315.01|313.01|315.01|313.01|314.86|312.86|20
1725241670000|2024-09-02 01:47:50|315.02|313.02|314.86|312.86|315.02|313.02|314.84|312.84|27
1725241680000|2024-09-02 01:48:00|314.88|312.88|314.89|312.89|315|313|314.86|312.86|17
1725241690000|2024-09-02 01:48:10|314.9|312.9|314.77|312.77|314.9|312.9|314.77|312.77|20
1725241700000|2024-09-02 01:48:20|314.78|312.78|314.88|312.88|314.89|312.89|314.77|312.77|15
1725241710000|2024-09-02 01:48:30|314.89|312.89|314.95|312.95|314.97|312.97|314.88|312.88|19
1725241720000|2024-09-02 01:48:40|314.97|312.97|314.77|312.77|314.97|312.97|314.77|312.77|16
1725241730000|2024-09-02 01:48:50|314.76|312.76|314.75|312.75|314.76|312.76|314.74|312.74|4
1725241740000|2024-09-02 01:49:00|314.77|312.77|314.81|312.81|314.82|312.82|314.77|312.77|21
1725241750000|2024-09-02 01:49:10|314.8|312.8|314.78|312.78|314.81|312.81|314.77|312.77|16
1725241760000|2024-09-02 01:49:20|314.79|312.79|314.78|312.78|314.89|312.89|314.78|312.78|18
1725241770000|2024-09-02 01:49:30|314.79|312.79|314.79|312.79|314.81|312.81|314.79|312.79|7
1725241780000|2024-09-02 01:49:40|314.8|312.8|314.8|312.8|314.8|312.8|314.8|312.8|1
1725241790000|2024-09-02 01:49:50|314.84|312.84|314.86|312.86|314.89|312.89|314.84|312.84|15
1725241800000|2024-09-02 01:50:00|314.84|312.84|314.78|312.78|314.84|312.84|314.74|312.74|15
1725241810000|2024-09-02 01:50:10|314.86|312.86|314.86|312.86|314.89|312.89|314.85|312.85|11
1725241820000|2024-09-02 01:50:20|314.85|312.85|314.66|312.66|314.85|312.85|314.66|312.66|14
1725241830000|2024-09-02 01:50:30|314.67|312.67|314.76|312.76|314.77|312.77|314.67|312.67|17
1725241840000|2024-09-02 01:50:40|314.77|312.77|314.89|312.89|314.89|312.89|314.76|312.76|13
1725241850000|2024-09-02 01:50:50|314.86|312.86|314.78|312.78|314.86|312.86|314.76|312.76|10
1725241860000|2024-09-02 01:51:00|314.81|312.81|314.98|312.98|314.98|312.98|314.79|312.79|17
1725241870000|2024-09-02 01:51:10|314.95|312.95|314.98|312.98|314.98|312.98|314.94|312.94|18
1725241880000|2024-09-02 01:51:20|314.99|312.99|314.92|312.92|315.01|313.01|314.92|312.92|15
1725241890000|2024-09-02 01:51:30|314.85|312.85|314.89|312.89|314.89|312.89|314.82|312.82|7
1725241900000|2024-09-02 01:51:40|314.9|312.9|314.95|312.95|314.95|312.95|314.89|312.89|4
1725241910000|2024-09-02 01:51:50|314.94|312.94|314.89|312.89|314.95|312.95|314.89|312.89|7
1725241920000|2024-09-02 01:52:00|314.88|312.88|314.9|312.9|314.92|312.92|314.81|312.81|15
1725241930000|2024-09-02 01:52:10|314.94|312.94|314.86|312.86|314.97|312.97|314.85|312.85|13
1725241940000|2024-09-02 01:52:20|314.83|312.83|314.91|312.91|314.93|312.93|314.83|312.83|15
1725241950000|2024-09-02 01:52:30|314.9|312.9|314.83|312.83|314.92|312.92|314.83|312.83|10
1725241960000|2024-09-02 01:52:40|314.84|312.84|314.77|312.77|314.86|312.86|314.77|312.77|9
1725241970000|2024-09-02 01:52:50|314.79|312.79|314.87|312.87|314.87|312.87|314.79|312.79|8
1725241980000|2024-09-02 01:53:00|314.88|312.88|314.84|312.84|314.91|312.91|314.84|312.84|16
1725241990000|2024-09-02 01:53:10|314.86|312.86|314.8|312.8|314.86|312.86|314.75|312.75|19
1725242000000|2024-09-02 01:53:20|314.81|312.81|314.94|312.94|314.94|312.94|314.81|312.81|16
1725242010000|2024-09-02 01:53:30|314.93|312.93|315.06|313.06|315.06|313.06|314.93|312.93|5
1725242020000|2024-09-02 01:53:40|315.05|313.05|315.03|313.03|315.05|313.05|314.99|312.99|12
1725242030000|2024-09-02 01:53:50|315.02|313.02|315.02|313.02|315.03|313.03|315.01|313.01|4
1725242040000|2024-09-02 01:54:00|315.03|313.03|315.09|313.09|315.1|313.1|315.02|313.02|12
1725242050000|2024-09-02 01:54:10|315.1|313.1|315.19|313.19|315.19|313.19|315.09|313.09|22
1725242060000|2024-09-02 01:54:20|315.18|313.18|315.19|313.19|315.22|313.22|315.16|313.16|17
1725242070000|2024-09-02 01:54:30|315.2|313.2|315.1|313.1|315.2|313.2|315.09|313.09|18
1725242080000|2024-09-02 01:54:40|315.09|313.09|315.09|313.09|315.13|313.13|315.09|313.09|10
1725242090000|2024-09-02 01:54:50|315.1|313.1|315.07|313.07|315.11|313.11|315.07|313.07|8
1725242100000|2024-09-02 01:55:00|315.09|313.09|315.2|313.2|315.22|313.22|315.09|313.09|11
1725242110000|2024-09-02 01:55:10|315.21|313.21|315.18|313.18|315.21|313.21|315.16|313.16|13
1725242120000|2024-09-02 01:55:20|315.17|313.17|315.25|313.25|315.29|313.29|315.15|313.15|25
1725242130000|2024-09-02 01:55:30|315.27|313.27|315.18|313.18|315.27|313.27|315.18|313.18|9
1725242140000|2024-09-02 01:55:40|315.17|313.17|315.22|313.22|315.24|313.24|315.17|313.17|12
1725242150000|2024-09-02 01:55:50|315.21|313.21|315.23|313.23|315.25|313.25|315.18|313.18|8
1725242160000|2024-09-02 01:56:00|315.22|313.22|315.23|313.23|315.23|313.23|315.19|313.19|12
1725242170000|2024-09-02 01:56:10|315.22|313.22|315.01|313.01|315.22|313.22|315|313|18
1725242180000|2024-09-02 01:56:20|315|313|314.89|312.89|315|313|314.87|312.87|10
1725242190000|2024-09-02 01:56:30|314.9|312.9|314.89|312.89|314.9|312.9|314.89|312.89|2
1725242200000|2024-09-02 01:56:40|314.88|312.88|314.91|312.91|314.93|312.93|314.84|312.84|16
1725242210000|2024-09-02 01:56:50|314.94|312.94|314.86|312.86|314.94|312.94|314.86|312.86|10
1725242220000|2024-09-02 01:57:00|314.85|312.85|314.77|312.77|314.85|312.85|314.76|312.76|9
1725242230000|2024-09-02 01:57:10|314.8|312.8|314.9|312.9|314.9|312.9|314.8|312.8|17
1725242240000|2024-09-02 01:57:20|314.89|312.89|314.93|312.93|314.93|312.93|314.89|312.89|14
1725242250000|2024-09-02 01:57:30|314.94|312.94|314.91|312.91|314.95|312.95|314.9|312.9|11
1725242260000|2024-09-02 01:57:40|314.9|312.9|314.82|312.82|314.9|312.9|314.82|312.82|17
1725242270000|2024-09-02 01:57:50|314.81|312.81|314.83|312.83|314.84|312.84|314.81|312.81|10
1725242280000|2024-09-02 01:58:00|314.82|312.82|314.87|312.87|314.87|312.87|314.82|312.82|7
1725242290000|2024-09-02 01:58:10|314.88|312.88|314.94|312.94|314.94|312.94|314.88|312.88|10
1725242300000|2024-09-02 01:58:20|314.96|312.96|315.02|313.02|315.02|313.02|314.96|312.96|6
1725242310000|2024-09-02 01:58:30|315.04|313.04|314.98|312.98|315.1|313.1|314.98|312.98|16
1725242320000|2024-09-02 01:58:40|314.95|312.95|314.99|312.99|314.99|312.99|314.92|312.92|11
1725242330000|2024-09-02 01:58:50|314.98|312.98|314.87|312.87|314.99|312.99|314.87|312.87|9
1725242340000|2024-09-02 01:59:00|314.86|312.86|314.95|312.95|314.95|312.95|314.86|312.86|13
1725242350000|2024-09-02 01:59:10|314.96|312.96|314.88|312.88|314.97|312.97|314.88|312.88|20
1725242360000|2024-09-02 01:59:20|314.87|312.87|314.89|312.89|314.89|312.89|314.87|312.87|11
1725242370000|2024-09-02 01:59:30|314.9|312.9|314.94|312.94|314.94|312.94|314.89|312.89|12
1725242380000|2024-09-02 01:59:40|314.95|312.95|314.92|312.92|314.95|312.95|314.91|312.91|11
1725242390000|2024-09-02 01:59:50|314.93|312.93|314.95|312.95|314.96|312.96|314.9|312.9|14
1725242400000|2024-09-02 02:00:00|314.93|312.93|314.76|312.76|314.94|312.94|314.76|312.76|24
1725242410000|2024-09-02 02:00:10|314.77|312.77|314.85|312.85|314.85|312.85|314.77|312.77|19
1725242420000|2024-09-02 02:00:20|314.88|312.88|314.81|312.81|314.89|312.89|314.81|312.81|11
1725242430000|2024-09-02 02:00:30|314.8|312.8|314.7|312.7|314.8|312.8|314.68|312.68|13
1725242440000|2024-09-02 02:00:40|314.69|312.69|314.68|312.68|314.71|312.71|314.65|312.65|16
1725242450000|2024-09-02 02:00:50|314.66|312.66|314.69|312.69|314.72|312.72|314.65|312.65|15
1725242460000|2024-09-02 02:01:00|314.7|312.7|314.63|312.63|314.7|312.7|314.6|312.6|15
1725242470000|2024-09-02 02:01:10|314.62|312.62|314.74|312.74|314.74|312.74|314.6|312.6|19
1725242480000|2024-09-02 02:01:20|314.76|312.76|314.83|312.83|314.83|312.83|314.76|312.76|9
1725242490000|2024-09-02 02:01:30|314.82|312.82|314.84|312.84|314.85|312.85|314.8|312.8|14
1725242500000|2024-09-02 02:01:40|314.85|312.85|314.88|312.88|314.9|312.9|314.84|312.84|13
1725242510000|2024-09-02 02:01:50|314.87|312.87|314.96|312.96|314.96|312.96|314.86|312.86|12
1725242520000|2024-09-02 02:02:00|314.93|312.93|314.96|312.96|314.96|312.96|314.92|312.92|11
1725242530000|2024-09-02 02:02:10|314.98|312.98|315.04|313.04|315.04|313.04|314.98|312.98|11
1725242540000|2024-09-02 02:02:20|315.08|313.08|315.17|313.17|315.18|313.18|315.05|313.05|20
1725242550000|2024-09-02 02:02:30|315.18|313.18|315.25|313.25|315.29|313.29|315.18|313.18|18
1725242560000|2024-09-02 02:02:40|315.26|313.26|315.3|313.3|315.3|313.3|315.26|313.26|14
1725242570000|2024-09-02 02:02:50|315.29|313.29|315.45|313.45|315.45|313.45|315.29|313.29|20
1725242580000|2024-09-02 02:03:00|315.42|313.42|315.47|313.47|315.47|313.47|315.41|313.41|7
1725242590000|2024-09-02 02:03:10|315.5|313.5|315.51|313.51|315.51|313.51|315.46|313.46|16
1725242600000|2024-09-02 02:03:20|315.5|313.5|315.56|313.56|315.57|313.57|315.5|313.5|15
1725242610000|2024-09-02 02:03:30|315.55|313.55|315.5|313.5|315.56|313.56|315.5|313.5|10
1725242620000|2024-09-02 02:03:40|315.51|313.51|315.61|313.61|315.61|313.61|315.51|313.51|10
1725242630000|2024-09-02 02:03:50|315.62|313.62|315.54|313.54|315.62|313.62|315.49|313.49|13
1725242640000|2024-09-02 02:04:00|315.57|313.57|315.64|313.64|315.67|313.67|315.57|313.57|20
1725242650000|2024-09-02 02:04:10|315.67|313.67|315.64|313.64|315.67|313.67|315.57|313.57|19
1725242660000|2024-09-02 02:04:20|315.65|313.65|315.65|313.65|315.67|313.67|315.63|313.63|10
1725242670000|2024-09-02 02:04:30|315.64|313.64|315.64|313.64|315.68|313.68|315.62|313.62|14
1725242690000|2024-09-02 02:04:50|315.65|313.65|315.67|313.67|315.67|313.67|315.63|313.63|6
1725242700000|2024-09-02 02:05:00|315.66|313.66|315.79|313.79|315.79|313.79|315.63|313.63|14
1725242710000|2024-09-02 02:05:10|315.77|313.77|315.61|313.61|315.77|313.77|315.61|313.61|14
1725242720000|2024-09-02 02:05:20|315.59|313.59|315.72|313.72|315.73|313.73|315.56|313.56|19
1725242730000|2024-09-02 02:05:30|315.68|313.68|315.69|313.69|315.75|313.75|315.68|313.68|12
1725242740000|2024-09-02 02:05:40|315.71|313.71|315.76|313.76|315.78|313.78|315.69|313.69|24
1725242750000|2024-09-02 02:05:50|315.79|313.79|315.89|313.89|315.91|313.91|315.76|313.76|15
1725242760000|2024-09-02 02:06:00|315.88|313.88|315.84|313.84|315.88|313.88|315.8|313.8|15
1725242770000|2024-09-02 02:06:10|315.83|313.83|315.89|313.89|315.89|313.89|315.83|313.83|10
1725242780000|2024-09-02 02:06:20|315.91|313.91|315.99|313.99|315.99|313.99|315.91|313.91|21
1725242790000|2024-09-02 02:06:30|315.96|313.96|315.93|313.93|315.99|313.99|315.93|313.93|9
1725242800000|2024-09-02 02:06:40|315.92|313.92|316.06|314.06|316.07|314.07|315.9|313.9|13
1725242810000|2024-09-02 02:06:50|316.08|314.08|316.26|314.26|316.33|314.33|316.08|314.08|24
1725242820000|2024-09-02 02:07:00|316.29|314.29|316.2|314.2|316.29|314.29|316.18|314.18|19
1725242830000|2024-09-02 02:07:10|316.21|314.21|316.14|314.14|316.21|314.21|316.13|314.13|10
1725242840000|2024-09-02 02:07:20|316.13|314.13|316.08|314.08|316.13|314.13|316.06|314.06|13
1725242850000|2024-09-02 02:07:30|316.12|314.12|316.19|314.19|316.23|314.23|316.12|314.12|19
1725242860000|2024-09-02 02:07:40|316.17|314.17|316.19|314.19|316.22|314.22|316.14|314.14|22
1725242870000|2024-09-02 02:07:50|316.21|314.21|316.2|314.2|316.21|314.21|316.16|314.16|15
1725242880000|2024-09-02 02:08:00|316.21|314.21|316.21|314.21|316.21|314.21|316.21|314.21|1
1725242890000|2024-09-02 02:08:10|316.2|314.2|316.28|314.28|316.36|314.36|316.2|314.2|9
1725242900000|2024-09-02 02:08:20|316.3|314.3|316.32|314.32|316.32|314.32|316.26|314.26|10
1725242910000|2024-09-02 02:08:30|316.33|314.33|316.36|314.36|316.38|314.38|316.31|314.31|14
1725242920000|2024-09-02 02:08:40|316.37|314.37|316.69|314.69|316.69|314.69|316.36|314.36|14
1725242930000|2024-09-02 02:08:50|316.7|314.7|316.47|314.47|316.7|314.7|316.46|314.46|16
1725242940000|2024-09-02 02:09:00|316.48|314.48|316.55|314.55|316.55|314.55|316.46|314.46|15
1725242950000|2024-09-02 02:09:10|316.56|314.56|316.56|314.56|316.63|314.63|316.56|314.56|7
1725242960000|2024-09-02 02:09:20|316.58|314.58|316.6|314.6|316.64|314.64|316.58|314.58|12
1725242970000|2024-09-02 02:09:30|316.59|314.59|316.57|314.57|316.59|314.59|316.52|314.52|7
1725242980000|2024-09-02 02:09:40|316.58|314.58|316.45|314.45|316.62|314.62|316.44|314.44|14
1725242990000|2024-09-02 02:09:50|316.46|314.46|316.45|314.45|316.5|314.5|316.45|314.45|14
1725243000000|2024-09-02 02:10:00|316.44|314.44|316.53|314.53|316.55|314.55|316.35|314.35|19
1725243010000|2024-09-02 02:10:10|316.52|314.52|316.41|314.41|316.52|314.52|316.31|314.31|22
1725243020000|2024-09-02 02:10:20|316.4|314.4|316.42|314.42|316.43|314.43|316.4|314.4|11
1725243030000|2024-09-02 02:10:30|316.43|314.43|316.3|314.3|316.48|314.48|316.29|314.29|19
1725243040000|2024-09-02 02:10:40|316.29|314.29|316.53|314.53|316.53|314.53|316.28|314.28|17
1725243050000|2024-09-02 02:10:50|316.54|314.54|316.46|314.46|316.54|314.54|316.46|314.46|6
1725243060000|2024-09-02 02:11:00|316.48|314.48|316.47|314.47|316.48|314.48|316.31|314.31|14
1725243070000|2024-09-02 02:11:10|316.46|314.46|316.34|314.34|316.47|314.47|316.31|314.31|26
1725243080000|2024-09-02 02:11:20|316.28|314.28|316.35|314.35|316.36|314.36|316.26|314.26|14
1725243090000|2024-09-02 02:11:30|316.34|314.34|316.48|314.48|316.48|314.48|316.3|314.3|16
1725243100000|2024-09-02 02:11:40|316.49|314.49|316.48|314.48|316.49|314.49|316.42|314.42|25
1725243110000|2024-09-02 02:11:50|316.49|314.49|316.56|314.56|316.58|314.58|316.49|314.49|23
1725243120000|2024-09-02 02:12:00|316.57|314.57|316.46|314.46|316.57|314.57|316.46|314.46|17
1725243130000|2024-09-02 02:12:10|316.45|314.45|316.3|314.3|316.45|314.45|316.3|314.3|17
1725243140000|2024-09-02 02:12:20|316.29|314.29|316.26|314.26|316.33|314.33|316.26|314.26|13
1725243150000|2024-09-02 02:12:30|316.27|314.27|316.16|314.16|316.27|314.27|316.16|314.16|10
1725243160000|2024-09-02 02:12:40|316.15|314.15|316.13|314.13|316.17|314.17|316.1|314.1|10
1725243170000|2024-09-02 02:12:50|316.12|314.12|316|314|316.13|314.13|316|314|9
1725243180000|2024-09-02 02:13:00|315.98|313.98|315.94|313.94|315.98|313.98|315.84|313.84|18
1725243190000|2024-09-02 02:13:10|315.93|313.93|315.92|313.92|315.93|313.93|315.92|313.92|6
1725243200000|2024-09-02 02:13:20|315.91|313.91|316.05|314.05|316.11|314.11|315.9|313.9|15
1725243210000|2024-09-02 02:13:30|316.08|314.08|316.19|314.19|316.21|314.21|316.08|314.08|16
1725243220000|2024-09-02 02:13:40|316.18|314.18|315.92|313.92|316.18|314.18|315.92|313.92|22
1725243230000|2024-09-02 02:13:50|315.93|313.93|315.93|313.93|315.96|313.96|315.9|313.9|15
1725243240000|2024-09-02 02:14:00|315.92|313.92|315.87|313.87|315.92|313.92|315.87|313.87|16
1725243250000|2024-09-02 02:14:10|315.86|313.86|315.99|313.99|315.99|313.99|315.84|313.84|14
1725243260000|2024-09-02 02:14:20|316.01|314.01|315.94|313.94|316.01|314.01|315.94|313.94|9
1725243270000|2024-09-02 02:14:30|315.95|313.95|315.87|313.87|315.95|313.95|315.86|313.86|14
1725243280000|2024-09-02 02:14:40|315.88|313.88|315.91|313.91|315.91|313.91|315.86|313.86|14
1725243290000|2024-09-02 02:14:50|315.92|313.92|315.97|313.97|315.98|313.98|315.92|313.92|13
1725243300000|2024-09-02 02:15:00|315.77|313.77|315.81|313.81|315.85|313.85|315.73|313.73|14
1725243310000|2024-09-02 02:15:10|315.82|313.82|315.71|313.71|315.86|313.86|315.71|313.71|13
1725243320000|2024-09-02 02:15:20|315.72|313.72|315.71|313.71|315.76|313.76|315.71|313.71|12
1725243330000|2024-09-02 02:15:30|315.69|313.69|315.51|313.51|315.69|313.69|315.51|313.51|11
1725243340000|2024-09-02 02:15:40|315.52|313.52|315.77|313.77|315.77|313.77|315.46|313.46|21
1725243350000|2024-09-02 02:15:50|315.76|313.76|315.75|313.75|315.79|313.79|315.74|313.74|16
1725243360000|2024-09-02 02:16:00|315.76|313.76|315.76|313.76|315.77|313.77|315.64|313.64|23
1725243370000|2024-09-02 02:16:10|315.78|313.78|315.83|313.83|315.91|313.91|315.78|313.78|14
1725243380000|2024-09-02 02:16:20|315.84|313.84|315.94|313.94|315.95|313.95|315.84|313.84|13
1725243390000|2024-09-02 02:16:30|315.93|313.93|315.86|313.86|315.96|313.96|315.85|313.85|18
1725243400000|2024-09-02 02:16:40|315.88|313.88|315.91|313.91|315.91|313.91|315.84|313.84|10
1725243410000|2024-09-02 02:16:50|315.92|313.92|316.05|314.05|316.05|314.05|315.92|313.92|14
1725243420000|2024-09-02 02:17:00|316.11|314.11|316.25|314.25|316.28|314.28|316.11|314.11|20
1725243430000|2024-09-02 02:17:10|316.24|314.24|316.21|314.21|316.26|314.26|316.2|314.2|14
1725243440000|2024-09-02 02:17:20|316.22|314.22|316.37|314.37|316.37|314.37|316.21|314.21|17
1725243450000|2024-09-02 02:17:30|316.42|314.42|316.4|314.4|316.48|314.48|316.37|314.37|13
1725243460000|2024-09-02 02:17:40|316.41|314.41|316.34|314.34|316.42|314.42|316.3|314.3|18
1725243470000|2024-09-02 02:17:50|316.35|314.35|316.34|314.34|316.36|314.36|316.33|314.33|17
1725243480000|2024-09-02 02:18:00|316.33|314.33|316.39|314.39|316.44|314.44|316.33|314.33|16
1725243490000|2024-09-02 02:18:10|316.4|314.4|316.45|314.45|316.45|314.45|316.39|314.39|12
1725243500000|2024-09-02 02:18:20|316.44|314.44|316.47|314.47|316.48|314.48|316.44|314.44|23
1725243510000|2024-09-02 02:18:30|316.49|314.49|316.45|314.45|316.55|314.55|316.44|314.44|17
1725243520000|2024-09-02 02:18:40|316.44|314.44|316.39|314.39|316.44|314.44|316.39|314.39|4
1725243530000|2024-09-02 02:18:50|316.4|314.4|316.5|314.5|316.5|314.5|316.4|314.4|12
1725243540000|2024-09-02 02:19:00|316.48|314.48|316.63|314.63|316.65|314.65|316.48|314.48|16
1725243550000|2024-09-02 02:19:10|316.64|314.64|316.7|314.7|316.7|314.7|316.64|314.64|12
1725243560000|2024-09-02 02:19:20|316.71|314.71|316.74|314.74|316.74|314.74|316.68|314.68|17
1725243570000|2024-09-02 02:19:30|316.75|314.75|316.67|314.67|316.75|314.75|316.67|314.67|10
1725243580000|2024-09-02 02:19:40|316.68|314.68|316.65|314.65|316.7|314.7|316.65|314.65|11
1725243590000|2024-09-02 02:19:50|316.64|314.64|316.57|314.57|316.65|314.65|316.57|314.57|12
1725243600000|2024-09-02 02:20:00|316.59|314.59|316.72|314.72|316.72|314.72|316.59|314.59|21
1725243610000|2024-09-02 02:20:10|316.73|314.73|316.7|314.7|316.73|314.73|316.69|314.69|9
1725243620000|2024-09-02 02:20:20|316.68|314.68|316.45|314.45|316.68|314.68|316.45|314.45|13
1725243630000|2024-09-02 02:20:30|316.46|314.46|316.59|314.59|316.61|314.61|316.46|314.46|14
1725243640000|2024-09-02 02:20:40|316.6|314.6|316.6|314.6|316.63|314.63|316.51|314.51|22
1725243650000|2024-09-02 02:20:50|316.57|314.57|316.51|314.51|316.57|314.57|316.49|314.49|18
1725243660000|2024-09-02 02:21:00|316.5|314.5|316.42|314.42|316.53|314.53|316.42|314.42|20
1725243670000|2024-09-02 02:21:10|316.45|314.45|316.44|314.44|316.49|314.49|316.43|314.43|18
1725243680000|2024-09-02 02:21:20|316.43|314.43|316.51|314.51|316.51|314.51|316.42|314.42|9
1725243690000|2024-09-02 02:21:30|316.52|314.52|316.4|314.4|316.52|314.52|316.4|314.4|10
1725243700000|2024-09-02 02:21:40|316.41|314.41|316.35|314.35|316.42|314.42|316.35|314.35|10
1725243710000|2024-09-02 02:21:50|316.36|314.36|316.32|314.32|316.36|314.36|316.31|314.31|8
1725243720000|2024-09-02 02:22:00|316.33|314.33|316.3|314.3|316.4|314.4|316.3|314.3|16
1725243730000|2024-09-02 02:22:10|316.33|314.33|316.43|314.43|316.44|314.44|316.33|314.33|11
1725243740000|2024-09-02 02:22:20|316.44|314.44|316.41|314.41|316.44|314.44|316.37|314.37|15
1725243750000|2024-09-02 02:22:30|316.43|314.43|316.46|314.46|316.54|314.54|316.42|314.42|20
1725243760000|2024-09-02 02:22:40|316.47|314.47|316.3|314.3|316.47|314.47|316.3|314.3|20
1725243770000|2024-09-02 02:22:50|316.31|314.31|316.39|314.39|316.39|314.39|316.3|314.3|16
1725243780000|2024-09-02 02:23:00|316.38|314.38|316.5|314.5|316.51|314.51|316.37|314.37|16
1725243790000|2024-09-02 02:23:10|316.51|314.51|316.32|314.32|316.51|314.51|316.32|314.32|15
1725243800000|2024-09-02 02:23:20|316.33|314.33|316.26|314.26|316.33|314.33|316.25|314.25|12
1725243810000|2024-09-02 02:23:30|316.28|314.28|316.28|314.28|316.28|314.28|316.27|314.27|9
1725243820000|2024-09-02 02:23:40|316.3|314.3|316.39|314.39|316.4|314.4|316.3|314.3|11
1725243830000|2024-09-02 02:23:50|316.4|314.4|316.5|314.5|316.5|314.5|316.4|314.4|14
1725243840000|2024-09-02 02:24:00|316.49|314.49|316.48|314.48|316.5|314.5|316.46|314.46|11
1725243850000|2024-09-02 02:24:10|316.46|314.46|316.39|314.39|316.46|314.46|316.38|314.38|12
1725243860000|2024-09-02 02:24:20|316.4|314.4|316.38|314.38|316.52|314.52|316.38|314.38|16
1725243870000|2024-09-02 02:24:30|316.39|314.39|316.5|314.5|316.5|314.5|316.38|314.38|10
1725243880000|2024-09-02 02:24:40|316.51|314.51|316.45|314.45|316.52|314.52|316.44|314.44|12
1725243890000|2024-09-02 02:24:50|316.46|314.46|316.52|314.52|316.53|314.53|316.44|314.44|18
1725243900000|2024-09-02 02:25:00|316.5|314.5|316.56|314.56|316.58|314.58|316.49|314.49|18
1725243910000|2024-09-02 02:25:10|316.57|314.57|316.56|314.56|316.62|314.62|316.52|314.52|19
1725243920000|2024-09-02 02:25:20|316.57|314.57|316.53|314.53|316.62|314.62|316.53|314.53|12
1725243930000|2024-09-02 02:25:30|316.52|314.52|316.47|314.47|316.52|314.52|316.47|314.47|8
1725243940000|2024-09-02 02:25:40|316.48|314.48|316.48|314.48|316.5|314.5|316.48|314.48|5
1725243950000|2024-09-02 02:25:50|316.49|314.49|316.47|314.47|316.5|314.5|316.46|314.46|11
1725243960000|2024-09-02 02:26:00|316.45|314.45|316.33|314.33|316.45|314.45|316.33|314.33|9
1725243970000|2024-09-02 02:26:10|316.32|314.32|316.15|314.15|316.32|314.32|316.15|314.15|11
1725243980000|2024-09-02 02:26:20|316.14|314.14|316.06|314.06|316.14|314.14|316.04|314.04|23
1725243990000|2024-09-02 02:26:30|316.05|314.05|316.07|314.07|316.07|314.07|316.04|314.04|9
1725244000000|2024-09-02 02:26:40|316.06|314.06|315.96|313.96|316.07|314.07|315.96|313.96|10
1725244010000|2024-09-02 02:26:50|315.97|313.97|315.96|313.96|315.98|313.98|315.96|313.96|10
1725244020000|2024-09-02 02:27:00|315.95|313.95|315.88|313.88|315.96|313.96|315.86|313.86|10
1725244030000|2024-09-02 02:27:10|315.87|313.87|315.78|313.78|315.87|313.87|315.78|313.78|18
1725244040000|2024-09-02 02:27:20|315.81|313.81|315.83|313.83|315.83|313.83|315.79|313.79|11
1725244050000|2024-09-02 02:27:30|315.82|313.82|315.81|313.81|315.82|313.82|315.8|313.8|5
1725244060000|2024-09-02 02:27:40|315.78|313.78|315.67|313.67|315.78|313.78|315.67|313.67|14
1725244070000|2024-09-02 02:27:50|315.66|313.66|315.63|313.63|315.68|313.68|315.62|313.62|12
1725244080000|2024-09-02 02:28:00|315.61|313.61|315.53|313.53|315.63|313.63|315.53|313.53|16
1725244090000|2024-09-02 02:28:10|315.51|313.51|315.57|313.57|315.57|313.57|315.51|313.51|15
1725244100000|2024-09-02 02:28:20|315.58|313.58|315.5|313.5|315.6|313.6|315.5|313.5|18
1725244110000|2024-09-02 02:28:30|315.48|313.48|315.49|313.49|315.5|313.5|315.48|313.48|12
1725244120000|2024-09-02 02:28:40|315.5|313.5|315.47|313.47|315.5|313.5|315.45|313.45|11
1725244130000|2024-09-02 02:28:50|315.48|313.48|315.45|313.45|315.5|313.5|315.45|313.45|18
1725244140000|2024-09-02 02:29:00|315.43|313.43|315.43|313.43|315.44|313.44|315.35|313.35|11
1725244150000|2024-09-02 02:29:10|315.45|313.45|315.39|313.39|315.45|313.45|315.39|313.39|7
1725244160000|2024-09-02 02:29:20|315.4|313.4|315.4|313.4|315.42|313.42|315.38|313.38|8
1725244170000|2024-09-02 02:29:30|315.39|313.39|315.37|313.37|315.42|313.42|315.37|313.37|11
1725244180000|2024-09-02 02:29:40|315.36|313.36|315.27|313.27|315.36|313.36|315.27|313.27|7
1725244190000|2024-09-02 02:29:50|315.28|313.28|315.3|313.3|315.3|313.3|315.26|313.26|11
1725244200000|2024-09-02 02:30:00|315.32|313.32|315.37|313.37|315.37|313.37|315.32|313.32|10
1725244210000|2024-09-02 02:30:10|315.38|313.38|315.17|313.17|315.38|313.38|315.16|313.16|18
1725244220000|2024-09-02 02:30:20|315.16|313.16|315.11|313.11|315.16|313.16|315.08|313.08|14
1725244230000|2024-09-02 02:30:30|315.1|313.1|315.12|313.12|315.12|313.12|315.1|313.1|9
1725244240000|2024-09-02 02:30:40|315.11|313.11|315.15|313.15|315.2|313.2|315.11|313.11|10
1725244250000|2024-09-02 02:30:50|315.16|313.16|315.26|313.26|315.26|313.26|315.16|313.16|16
1725244260000|2024-09-02 02:31:00|315.25|313.25|315.07|313.07|315.25|313.25|315.05|313.05|17
1725244270000|2024-09-02 02:31:10|315.08|313.08|315.01|313.01|315.11|313.11|315.01|313.01|19
1725244280000|2024-09-02 02:31:20|315|313|314.87|312.87|315|313|314.87|312.87|17
1725244290000|2024-09-02 02:31:30|314.89|312.89|314.88|312.88|314.95|312.95|314.87|312.87|18
1725244300000|2024-09-02 02:31:40|314.89|312.89|314.89|312.89|314.97|312.97|314.88|312.88|25
1725244310000|2024-09-02 02:31:50|314.9|312.9|314.93|312.93|314.96|312.96|314.88|312.88|20
1725244320000|2024-09-02 02:32:00|314.94|312.94|315.08|313.08|315.08|313.08|314.94|312.94|19
1725244330000|2024-09-02 02:32:10|315.03|313.03|315.09|313.09|315.1|313.1|315.01|313.01|18
1725244340000|2024-09-02 02:32:20|315.1|313.1|315.09|313.09|315.1|313.1|315.02|313.02|18
1725244350000|2024-09-02 02:32:30|315.08|313.08|315.06|313.06|315.08|313.08|315.06|313.06|10
1725244360000|2024-09-02 02:32:40|315.07|313.07|315.09|313.09|315.12|313.12|315.07|313.07|18
1725244370000|2024-09-02 02:32:50|315.07|313.07|315.13|313.13|315.13|313.13|315.03|313.03|12
1725244380000|2024-09-02 02:33:00|315.14|313.14|315.08|313.08|315.14|313.14|315.03|313.03|19
1725244390000|2024-09-02 02:33:10|315.06|313.06|315.06|313.06|315.07|313.07|315.03|313.03|18
1725244400000|2024-09-02 02:33:20|315.05|313.05|314.94|312.94|315.05|313.05|314.92|312.92|10
1725244410000|2024-09-02 02:33:30|314.93|312.93|314.89|312.89|314.96|312.96|314.89|312.89|11
1725244420000|2024-09-02 02:33:40|314.87|312.87|314.83|312.83|314.87|312.87|314.81|312.81|4
1725244430000|2024-09-02 02:33:50|314.84|312.84|314.88|312.88|314.92|312.92|314.84|312.84|11
1725244440000|2024-09-02 02:34:00|314.89|312.89|314.87|312.87|314.92|312.92|314.84|312.84|7
1725244450000|2024-09-02 02:34:10|314.86|312.86|314.82|312.82|314.87|312.87|314.82|312.82|7
1725244460000|2024-09-02 02:34:20|314.8|312.8|314.69|312.69|314.8|312.8|314.68|312.68|11
1725244470000|2024-09-02 02:34:30|314.71|312.71|314.7|312.7|314.71|312.71|314.69|312.69|10
1725244480000|2024-09-02 02:34:40|314.72|312.72|314.61|312.61|314.75|312.75|314.61|312.61|14
1725244490000|2024-09-02 02:34:50|314.59|312.59|314.44|312.44|314.59|312.59|314.42|312.42|14
1725244500000|2024-09-02 02:35:00|314.45|312.45|314.49|312.49|314.58|312.58|314.45|312.45|21
1725244510000|2024-09-02 02:35:10|314.48|312.48|314.48|312.48|314.56|312.56|314.47|312.47|18
1725244520000|2024-09-02 02:35:20|314.49|312.49|314.47|312.47|314.5|312.5|314.45|312.45|16
1725244530000|2024-09-02 02:35:30|314.49|312.49|314.45|312.45|314.57|312.57|314.45|312.45|12
1725244540000|2024-09-02 02:35:40|314.44|312.44|314.27|312.27|314.44|312.44|314.21|312.21|15
1725244550000|2024-09-02 02:35:50|314.25|312.25|314.44|312.44|314.44|312.44|314.25|312.25|14
1725244560000|2024-09-02 02:36:00|314.43|312.43|314.34|312.34|314.43|312.43|314.26|312.26|16
1725244570000|2024-09-02 02:36:10|314.35|312.35|314.31|312.31|314.37|312.37|314.29|312.29|16
1725244580000|2024-09-02 02:36:20|314.3|312.3|314.12|312.12|314.35|312.35|314.12|312.12|10
1725244590000|2024-09-02 02:36:30|314.11|312.11|314.2|312.2|314.23|312.23|314.11|312.11|14
1725244600000|2024-09-02 02:36:40|314.18|312.18|314.25|312.25|314.25|312.25|314.14|312.14|17
1725244610000|2024-09-02 02:36:50|314.26|312.26|314.29|312.29|314.35|312.35|314.26|312.26|10
1725244620000|2024-09-02 02:37:00|314.3|312.3|314.25|312.25|314.33|312.33|314.23|312.23|12
1725244630000|2024-09-02 02:37:10|314.24|312.24|314.17|312.17|314.25|312.25|314.16|312.16|9
1725244640000|2024-09-02 02:37:20|314.16|312.16|314.17|312.17|314.17|312.17|314.16|312.16|8
1725244650000|2024-09-02 02:37:30|314.18|312.18|314.15|312.15|314.2|312.2|314.14|312.14|12
1725244660000|2024-09-02 02:37:40|314.16|312.16|314.24|312.24|314.27|312.27|314.16|312.16|20
1725244670000|2024-09-02 02:37:50|314.2|312.2|314.15|312.15|314.2|312.2|314.15|312.15|6
1725244680000|2024-09-02 02:38:00|314.13|312.13|314.14|312.14|314.14|312.14|314.05|312.05|14
1725244690000|2024-09-02 02:38:10|314.15|312.15|314.09|312.09|314.17|312.17|314.08|312.08|16
1725244700000|2024-09-02 02:38:20|314.08|312.08|314.02|312.02|314.08|312.08|313.99|311.99|6
1725244710000|2024-09-02 02:38:30|314.03|312.03|314|312|314.04|312.04|313.98|311.98|9
1725244720000|2024-09-02 02:38:40|313.99|311.99|314|312|314.01|312.01|313.99|311.99|12
1725244730000|2024-09-02 02:38:50|314.01|312.01|313.98|311.98|314.01|312.01|313.98|311.98|2
1725244740000|2024-09-02 02:39:00|313.99|311.99|313.99|311.99|314.02|312.02|313.99|311.99|10
1725244750000|2024-09-02 02:39:10|314|312|314.11|312.11|314.17|312.17|314|312|18
1725244760000|2024-09-02 02:39:20|314.12|312.12|314.03|312.03|314.13|312.13|314.03|312.03|13
1725244770000|2024-09-02 02:39:30|314.02|312.02|314|312|314.02|312.02|314|312|5
1725244780000|2024-09-02 02:39:40|314.01|312.01|313.94|311.94|314.01|312.01|313.94|311.94|9
1725244790000|2024-09-02 02:39:50|313.93|311.93|313.94|311.94|313.95|311.95|313.93|311.93|7
1725244800000|2024-09-02 02:40:00|313.95|311.95|314.01|312.01|314.05|312.05|313.95|311.95|13
1725244810000|2024-09-02 02:40:10|314.02|312.02|314.04|312.04|314.05|312.05|314.02|312.02|5
1725244820000|2024-09-02 02:40:20|314.05|312.05|314.19|312.19|314.19|312.19|314.04|312.04|14
1725244830000|2024-09-02 02:40:30|314.18|312.18|314.21|312.21|314.23|312.23|314.18|312.18|12
1725244840000|2024-09-02 02:40:40|314.19|312.19|314.13|312.13|314.19|312.19|314.11|312.11|10
1725244850000|2024-09-02 02:40:50|314.14|312.14|314.17|312.17|314.2|312.2|314.14|312.14|13
1725244860000|2024-09-02 02:41:00|314.2|312.2|314.26|312.26|314.26|312.26|314.19|312.19|12
1725244870000|2024-09-02 02:41:10|314.25|312.25|314.29|312.29|314.33|312.33|314.25|312.25|8
1725244880000|2024-09-02 02:41:20|314.28|312.28|314.28|312.28|314.29|312.29|314.27|312.27|5
1725244890000|2024-09-02 02:41:30|314.27|312.27|314.1|312.1|314.27|312.27|314.09|312.09|14
1725244900000|2024-09-02 02:41:40|314.11|312.11|314.09|312.09|314.11|312.11|314.08|312.08|6
1725244910000|2024-09-02 02:41:50|314.1|312.1|314.12|312.12|314.14|312.14|314.08|312.08|9
1725244920000|2024-09-02 02:42:00|314.08|312.08|314.04|312.04|314.09|312.09|314.04|312.04|7
1725244930000|2024-09-02 02:42:10|314.03|312.03|314.02|312.02|314.03|312.03|313.84|311.84|23
1725244940000|2024-09-02 02:42:20|314.01|312.01|314.01|312.01|314.03|312.03|313.95|311.95|14
1725244950000|2024-09-02 02:42:30|314|312|314.07|312.07|314.07|312.07|314|312|8
1725244960000|2024-09-02 02:42:40|314.1|312.1|314.01|312.01|314.1|312.1|314.01|312.01|10
1725244970000|2024-09-02 02:42:50|314.02|312.02|313.99|311.99|314.02|312.02|313.96|311.96|11
1725244980000|2024-09-02 02:43:00|314.04|312.04|314.09|312.09|314.12|312.12|314.02|312.02|16
1725244990000|2024-09-02 02:43:10|314.1|312.1|314.11|312.11|314.12|312.12|314.1|312.1|4
1725245000000|2024-09-02 02:43:20|314.19|312.19|314.25|312.25|314.25|312.25|314.18|312.18|8
1725245010000|2024-09-02 02:43:30|314.24|312.24|314.23|312.23|314.24|312.24|314.23|312.23|4
1725245020000|2024-09-02 02:43:40|314.22|312.22|314.19|312.19|314.22|312.22|314.18|312.18|4
1725245030000|2024-09-02 02:43:50|314.2|312.2|314.2|312.2|314.29|312.29|314.19|312.19|18
1725245040000|2024-09-02 02:44:00|314.21|312.21|314.2|312.2|314.26|312.26|314.2|312.2|12
1725245050000|2024-09-02 02:44:10|314.24|312.24|314.27|312.27|314.28|312.28|314.24|312.24|11
1725245060000|2024-09-02 02:44:20|314.26|312.26|314.22|312.22|314.26|312.26|314.21|312.21|6
1725245070000|2024-09-02 02:44:30|314.26|312.26|314.29|312.29|314.3|312.3|314.26|312.26|8
1725245080000|2024-09-02 02:44:40|314.3|312.3|314.6|312.6|314.6|312.6|314.3|312.3|20
1725245090000|2024-09-02 02:44:50|314.58|312.58|314.51|312.51|314.58|312.58|314.51|312.51|8
1725245100000|2024-09-02 02:45:00|314.5|312.5|314.51|312.51|314.53|312.53|314.5|312.5|8
1725245110000|2024-09-02 02:45:10|314.52|312.52|314.42|312.42|314.52|312.52|314.42|312.42|15
1725245120000|2024-09-02 02:45:20|314.43|312.43|314.42|312.42|314.44|312.44|314.42|312.42|3
1725245130000|2024-09-02 02:45:30|314.43|312.43|314.45|312.45|314.45|312.45|314.43|312.43|2
1725245140000|2024-09-02 02:45:40|314.44|312.44|314.45|312.45|314.45|312.45|314.42|312.42|10
1725245150000|2024-09-02 02:45:50|314.46|312.46|314.45|312.45|314.53|312.53|314.45|312.45|8
1725245160000|2024-09-02 02:46:00|314.44|312.44|314.45|312.45|314.45|312.45|314.42|312.42|10
1725245170000|2024-09-02 02:46:10|314.46|312.46|314.51|312.51|314.52|312.52|314.46|312.46|8
1725245180000|2024-09-02 02:46:20|314.52|312.52|314.65|312.65|314.65|312.65|314.52|312.52|17
1725245190000|2024-09-02 02:46:30|314.64|312.64|314.68|312.68|314.68|312.68|314.63|312.63|13
1725245200000|2024-09-02 02:46:40|314.67|312.67|314.79|312.79|314.8|312.8|314.67|312.67|10
1725245210000|2024-09-02 02:46:50|314.78|312.78|314.7|312.7|314.78|312.78|314.67|312.67|16
1725245220000|2024-09-02 02:47:00|314.71|312.71|314.71|312.71|314.75|312.75|314.7|312.7|11
1725245230000|2024-09-02 02:47:10|314.7|312.7|314.68|312.68|314.71|312.71|314.68|312.68|14
1725245240000|2024-09-02 02:47:20|314.7|312.7|314.7|312.7|314.8|312.8|314.67|312.67|22
1725245250000|2024-09-02 02:47:30|314.69|312.69|314.63|312.63|314.69|312.69|314.63|312.63|6
1725245260000|2024-09-02 02:47:40|314.61|312.61|314.56|312.56|314.61|312.61|314.56|312.56|4
1725245270000|2024-09-02 02:47:50|314.55|312.55|314.6|312.6|314.62|312.62|314.55|312.55|12
1725245280000|2024-09-02 02:48:00|314.62|312.62|314.69|312.69|314.69|312.69|314.61|312.61|11
1725245290000|2024-09-02 02:48:10|314.7|312.7|314.57|312.57|314.7|312.7|314.56|312.56|16
1725245300000|2024-09-02 02:48:20|314.56|312.56|314.34|312.34|314.56|312.56|314.34|312.34|12
1725245310000|2024-09-02 02:48:30|314.33|312.33|314.33|312.33|314.35|312.35|314.32|312.32|10
1725245320000|2024-09-02 02:48:40|314.32|312.32|314.34|312.34|314.37|312.37|314.32|312.32|8
1725245330000|2024-09-02 02:48:50|314.35|312.35|314.31|312.31|314.36|312.36|314.3|312.3|11
1725245340000|2024-09-02 02:49:00|314.33|312.33|314.34|312.34|314.34|312.34|314.29|312.29|9
1725245350000|2024-09-02 02:49:10|314.35|312.35|314.41|312.41|314.41|312.41|314.35|312.35|12
1725245360000|2024-09-02 02:49:20|314.39|312.39|314.33|312.33|314.39|312.39|314.33|312.33|5
1725245370000|2024-09-02 02:49:30|314.34|312.34|314.36|312.36|314.36|312.36|314.32|312.32|9
1725245380000|2024-09-02 02:49:40|314.35|312.35|314.3|312.3|314.35|312.35|314.3|312.3|9
1725245390000|2024-09-02 02:49:50|314.31|312.31|314.3|312.3|314.31|312.31|314.3|312.3|2
1725245400000|2024-09-02 02:50:00|314.31|312.31|314.25|312.25|314.32|312.32|314.25|312.25|7
1725245410000|2024-09-02 02:50:10|314.23|312.23|314.29|312.29|314.29|312.29|314.22|312.22|12
1725245420000|2024-09-02 02:50:20|314.28|312.28|314.23|312.23|314.29|312.29|314.23|312.23|7
1725245430000|2024-09-02 02:50:30|314.22|312.22|314.12|312.12|314.22|312.22|314.08|312.08|9
1725245440000|2024-09-02 02:50:40|314.13|312.13|314.06|312.06|314.16|312.16|314.06|312.06|13
1725245450000|2024-09-02 02:50:50|314.09|312.09|314.06|312.06|314.1|312.1|314.06|312.06|10
1725245460000|2024-09-02 02:51:00|314.07|312.07|314.12|312.12|314.12|312.12|314.07|312.07|14
1725245470000|2024-09-02 02:51:10|314.11|312.11|314.2|312.2|314.2|312.2|314.11|312.11|12
1725245480000|2024-09-02 02:51:20|314.19|312.19|314.06|312.06|314.19|312.19|314.03|312.03|18
1725245490000|2024-09-02 02:51:30|314.05|312.05|314.06|312.06|314.06|312.06|314.03|312.03|12
1725245500000|2024-09-02 02:51:40|314.07|312.07|314.11|312.11|314.11|312.11|314.07|312.07|9
1725245510000|2024-09-02 02:51:50|314.12|312.12|314.18|312.18|314.18|312.18|314.12|312.12|4
1725245520000|2024-09-02 02:52:00|314.19|312.19|314.28|312.28|314.29|312.29|314.19|312.19|14
1725245530000|2024-09-02 02:52:10|314.29|312.29|314.15|312.15|314.29|312.29|314.15|312.15|8
1725245540000|2024-09-02 02:52:20|314.13|312.13|314.01|312.01|314.13|312.13|314.01|312.01|9
1725245550000|2024-09-02 02:52:30|314.02|312.02|314.11|312.11|314.12|312.12|314.02|312.02|11
1725245560000|2024-09-02 02:52:40|314.13|312.13|314.12|312.12|314.14|312.14|314.1|312.1|8
1725245570000|2024-09-02 02:52:50|314.11|312.11|314.13|312.13|314.13|312.13|314.11|312.11|3
1725245580000|2024-09-02 02:53:00|314.14|312.14|314.12|312.12|314.14|312.14|314.12|312.12|3
1725245590000|2024-09-02 02:53:10|314.13|312.13|314.14|312.14|314.14|312.14|314.13|312.13|4
1725245600000|2024-09-02 02:53:20|314.16|312.16|314.16|312.16|314.16|312.16|314.16|312.16|1
1725245610000|2024-09-02 02:53:30|314.15|312.15|314.12|312.12|314.15|312.15|314.11|312.11|5
1725245620000|2024-09-02 02:53:40|314.11|312.11|314.14|312.14|314.14|312.14|314.11|312.11|8
1725245630000|2024-09-02 02:53:50|314.17|312.17|314.19|312.19|314.2|312.2|314.17|312.17|5
1725245640000|2024-09-02 02:54:00|314.22|312.22|314.2|312.2|314.22|312.22|314.2|312.2|7
1725245650000|2024-09-02 02:54:10|314.21|312.21|314.13|312.13|314.21|312.21|314.11|312.11|15
1725245660000|2024-09-02 02:54:20|314.14|312.14|314.23|312.23|314.23|312.23|314.14|312.14|14
1725245670000|2024-09-02 02:54:30|314.24|312.24|314.21|312.21|314.24|312.24|314.21|312.21|9
1725245680000|2024-09-02 02:54:40|314.22|312.22|314.27|312.27|314.28|312.28|314.21|312.21|10
1725245690000|2024-09-02 02:54:50|314.28|312.28|314.28|312.28|314.29|312.29|314.26|312.26|10
1725245700000|2024-09-02 02:55:00|314.29|312.29|314.27|312.27|314.31|312.31|314.26|312.26|10
1725245710000|2024-09-02 02:55:10|314.3|312.3|314.33|312.33|314.35|312.35|314.29|312.29|14
1725245720000|2024-09-02 02:55:20|314.34|312.34|314.45|312.45|314.45|312.45|314.34|312.34|14
1725245730000|2024-09-02 02:55:30|314.44|312.44|314.49|312.49|314.51|312.51|314.44|312.44|11
1725245740000|2024-09-02 02:55:40|314.48|312.48|314.5|312.5|314.53|312.53|314.48|312.48|7
1725245750000|2024-09-02 02:55:50|314.51|312.51|314.57|312.57|314.57|312.57|314.5|312.5|6
1725245760000|2024-09-02 02:56:00|314.58|312.58|314.66|312.66|314.66|312.66|314.55|312.55|13
1725245770000|2024-09-02 02:56:10|314.67|312.67|314.74|312.74|314.75|312.75|314.65|312.65|16
1725245780000|2024-09-02 02:56:20|314.75|312.75|314.73|312.73|314.75|312.75|314.69|312.69|8
1725245790000|2024-09-02 02:56:30|314.72|312.72|314.84|312.84|314.85|312.85|314.72|312.72|13
1725245800000|2024-09-02 02:56:40|314.85|312.85|314.88|312.88|314.88|312.88|314.85|312.85|4
1725245810000|2024-09-02 02:56:50|314.89|312.89|314.96|312.96|314.99|312.99|314.89|312.89|12
1725245820000|2024-09-02 02:57:00|314.97|312.97|315|313|315.04|313.04|314.97|312.97|15
1725245830000|2024-09-02 02:57:10|315.02|313.02|314.98|312.98|315.02|313.02|314.98|312.98|8
1725245840000|2024-09-02 02:57:20|314.97|312.97|314.99|312.99|315|313|314.95|312.95|9
1725245850000|2024-09-02 02:57:30|314.98|312.98|314.97|312.97|315|313|314.97|312.97|12
1725245860000|2024-09-02 02:57:40|314.98|312.98|314.97|312.97|314.98|312.98|314.97|312.97|4
1725245870000|2024-09-02 02:57:50|314.98|312.98|314.98|312.98|314.99|312.99|314.97|312.97|6
1725245880000|2024-09-02 02:58:00|314.96|312.96|314.97|312.97|314.97|312.97|314.95|312.95|11
1725245890000|2024-09-02 02:58:10|314.98|312.98|314.98|312.98|314.99|312.99|314.98|312.98|7
1725245900000|2024-09-02 02:58:20|314.99|312.99|314.9|312.9|314.99|312.99|314.89|312.89|7
1725245910000|2024-09-02 02:58:30|314.91|312.91|314.96|312.96|314.98|312.98|314.91|312.91|13
1725245920000|2024-09-02 02:58:40|314.95|312.95|314.98|312.98|314.98|312.98|314.95|312.95|15
1725245930000|2024-09-02 02:58:50|314.97|312.97|315.03|313.03|315.06|313.06|314.97|312.97|11
1725245940000|2024-09-02 02:59:00|314.98|312.98|314.99|312.99|314.99|312.99|314.98|312.98|2
1725245950000|2024-09-02 02:59:10|314.98|312.98|314.95|312.95|314.98|312.98|314.95|312.95|2
1725245960000|2024-09-02 02:59:20|314.91|312.91|314.89|312.89|314.92|312.92|314.89|312.89|4
1725245970000|2024-09-02 02:59:30|314.9|312.9|314.92|312.92|314.93|312.93|314.9|312.9|4
1725245980000|2024-09-02 02:59:40|314.93|312.93|314.79|312.79|314.93|312.93|314.79|312.79|9
1725245990000|2024-09-02 02:59:50|314.8|312.8|314.77|312.77|314.8|312.8|314.77|312.77|7
1725246000000|2024-09-02 03:00:00|314.72|312.72|314.72|312.72|314.77|312.77|314.71|312.71|19
1725246010000|2024-09-02 03:00:10|314.71|312.71|314.65|312.65|314.71|312.71|314.64|312.64|8
1725246020000|2024-09-02 03:00:20|314.7|312.7|314.61|312.61|314.7|312.7|314.6|312.6|14
1725246030000|2024-09-02 03:00:30|314.62|312.62|314.64|312.64|314.65|312.65|314.61|312.61|7
1725246040000|2024-09-02 03:00:40|314.68|312.68|314.75|312.75|314.75|312.75|314.67|312.67|10
1725246050000|2024-09-02 03:00:50|314.76|312.76|314.74|312.74|314.79|312.79|314.72|312.72|20
1725246060000|2024-09-02 03:01:00|314.75|312.75|314.8|312.8|314.8|312.8|314.74|312.74|15
1725246070000|2024-09-02 03:01:10|314.81|312.81|314.73|312.73|314.81|312.81|314.73|312.73|13
1725246080000|2024-09-02 03:01:20|314.72|312.72|314.62|312.62|314.72|312.72|314.62|312.62|13
1725246090000|2024-09-02 03:01:30|314.63|312.63|314.61|312.61|314.63|312.63|314.58|312.58|11
1725246100000|2024-09-02 03:01:40|314.66|312.66|314.92|312.92|314.93|312.93|314.64|312.64|18
1725246110000|2024-09-02 03:01:50|314.93|312.93|315.1|313.1|315.12|313.12|314.93|312.93|23
1725246120000|2024-09-02 03:02:00|315.06|313.06|315|313|315.07|313.07|314.99|312.99|12
1725246130000|2024-09-02 03:02:10|314.99|312.99|315.02|313.02|315.02|313.02|314.93|312.93|16
1725246140000|2024-09-02 03:02:20|315.03|313.03|315.23|313.23|315.27|313.27|315.01|313.01|22
1725246150000|2024-09-02 03:02:30|315.24|313.24|315.28|313.28|315.29|313.29|315.22|313.22|18
1725246160000|2024-09-02 03:02:40|315.27|313.27|315.3|313.3|315.36|313.36|315.26|313.26|23
1725246170000|2024-09-02 03:02:50|315.31|313.31|315.4|313.4|315.4|313.4|315.3|313.3|15
1725246180000|2024-09-02 03:03:00|315.42|313.42|315.47|313.47|315.48|313.48|315.38|313.38|22
1725246190000|2024-09-02 03:03:10|315.46|313.46|315.56|313.56|315.56|313.56|315.43|313.43|22
1725246200000|2024-09-02 03:03:20|315.55|313.55|315.39|313.39|315.56|313.56|315.38|313.38|23
1725246210000|2024-09-02 03:03:30|315.36|313.36|315.25|313.25|315.37|313.37|315.22|313.22|17
1725246220000|2024-09-02 03:03:40|315.26|313.26|315.37|313.37|315.43|313.43|315.25|313.25|24
1725246230000|2024-09-02 03:03:50|315.38|313.38|315.3|313.3|315.42|313.42|315.3|313.3|26
1725246240000|2024-09-02 03:04:00|315.31|313.31|315.63|313.63|315.66|313.66|315.31|313.31|26
1725246250000|2024-09-02 03:04:10|315.62|313.62|315.51|313.51|315.62|313.62|315.45|313.45|22
1725246260000|2024-09-02 03:04:20|315.53|313.53|315.54|313.54|315.59|313.59|315.5|313.5|20
1725246270000|2024-09-02 03:04:30|315.55|313.55|315.61|313.61|315.61|313.61|315.53|313.53|22
1725246280000|2024-09-02 03:04:40|315.63|313.63|315.55|313.55|315.67|313.67|315.53|313.53|28
1725246290000|2024-09-02 03:04:50|315.53|313.53|315.48|313.48|315.53|313.53|315.45|313.45|19
1725246300000|2024-09-02 03:05:00|315.47|313.47|315.36|313.36|315.57|313.57|315.36|313.36|24
1725246310000|2024-09-02 03:05:10|315.35|313.35|315.28|313.28|315.35|313.35|315.27|313.27|16
1725246320000|2024-09-02 03:05:20|315.27|313.27|315.22|313.22|315.27|313.27|315.22|313.22|13
1725246330000|2024-09-02 03:05:30|315.23|313.23|315.29|313.29|315.29|313.29|315.23|313.23|16
1725246340000|2024-09-02 03:05:40|315.32|313.32|315.37|313.37|315.39|313.39|315.25|313.25|20
1725246350000|2024-09-02 03:05:50|315.38|313.38|315.3|313.3|315.4|313.4|315.3|313.3|11
1725246360000|2024-09-02 03:06:00|315.32|313.32|315.24|313.24|315.32|313.32|315.2|313.2|18
1725246370000|2024-09-02 03:06:10|315.25|313.25|315.2|313.2|315.26|313.26|315.2|313.2|15
1725246390000|2024-09-02 03:06:30|315.22|313.22|315.2|313.2|315.28|313.28|315.2|313.2|14
1725246400000|2024-09-02 03:06:40|315.18|313.18|315.18|313.18|315.18|313.18|315.18|313.18|1
1725246410000|2024-09-02 03:06:50|315.2|313.2|315.2|313.2|315.2|313.2|315.2|313.2|1
1725246420000|2024-09-02 03:07:00|315.23|313.23|315.22|313.22|315.23|313.23|315.21|313.21|10
1725246430000|2024-09-02 03:07:10|315.23|313.23|315.2|313.2|315.24|313.24|315.2|313.2|7
1725246440000|2024-09-02 03:07:20|315.22|313.22|315.29|313.29|315.29|313.29|315.22|313.22|12
1725246450000|2024-09-02 03:07:30|315.3|313.3|315.58|313.58|315.58|313.58|315.29|313.29|21
1725246460000|2024-09-02 03:07:40|315.54|313.54|315.75|313.75|315.75|313.75|315.54|313.54|23
1725246470000|2024-09-02 03:07:50|315.76|313.76|315.8|313.8|315.83|313.83|315.73|313.73|23
1725246480000|2024-09-02 03:08:00|315.79|313.79|315.84|313.84|315.86|313.86|315.79|313.79|19
1725246490000|2024-09-02 03:08:10|315.83|313.83|315.72|313.72|315.83|313.83|315.7|313.7|13
1725246500000|2024-09-02 03:08:20|315.71|313.71|315.78|313.78|315.79|313.79|315.71|313.71|18
1725246510000|2024-09-02 03:08:30|315.82|313.82|315.77|313.77|315.84|313.84|315.76|313.76|9
1725246520000|2024-09-02 03:08:40|315.75|313.75|315.58|313.58|315.75|313.75|315.58|313.58|7
1725246530000|2024-09-02 03:08:50|315.57|313.57|315.68|313.68|315.68|313.68|315.57|313.57|14
1725246540000|2024-09-02 03:09:00|315.69|313.69|315.64|313.64|315.76|313.76|315.64|313.64|20
1725246550000|2024-09-02 03:09:10|315.66|313.66|315.71|313.71|315.76|313.76|315.66|313.66|13
1725246560000|2024-09-02 03:09:20|315.69|313.69|315.73|313.73|315.73|313.73|315.69|313.69|14
1725246570000|2024-09-02 03:09:30|315.76|313.76|315.86|313.86|315.86|313.86|315.74|313.74|14
1725246580000|2024-09-02 03:09:40|315.85|313.85|315.75|313.75|315.86|313.86|315.75|313.75|17
1725246590000|2024-09-02 03:09:50|315.74|313.74|315.66|313.66|315.74|313.74|315.59|313.59|20
1725246600000|2024-09-02 03:10:00|315.67|313.67|315.57|313.57|315.68|313.68|315.57|313.57|12
1725246610000|2024-09-02 03:10:10|315.54|313.54|315.51|313.51|315.59|313.59|315.51|313.51|15
1725246620000|2024-09-02 03:10:20|315.52|313.52|315.51|313.51|315.55|313.55|315.5|313.5|13
1725246630000|2024-09-02 03:10:30|315.5|313.5|315.35|313.35|315.5|313.5|315.35|313.35|6
1725246640000|2024-09-02 03:10:40|315.34|313.34|315.31|313.31|315.34|313.34|315.27|313.27|12
1725246650000|2024-09-02 03:10:50|315.32|313.32|315.4|313.4|315.4|313.4|315.32|313.32|16
1725246660000|2024-09-02 03:11:00|315.39|313.39|315.4|313.4|315.54|313.54|315.39|313.39|18
1725246670000|2024-09-02 03:11:10|315.39|313.39|315.35|313.35|315.41|313.41|315.33|313.33|15
1725246680000|2024-09-02 03:11:20|315.36|313.36|315.45|313.45|315.46|313.46|315.36|313.36|11
1725246690000|2024-09-02 03:11:30|315.46|313.46|315.41|313.41|315.52|313.52|315.41|313.41|17
1725246700000|2024-09-02 03:11:40|315.38|313.38|315.51|313.51|315.52|313.52|315.35|313.35|19
1725246710000|2024-09-02 03:11:50|315.52|313.52|315.49|313.49|315.52|313.52|315.48|313.48|8
1725246720000|2024-09-02 03:12:00|315.5|313.5|315.35|313.35|315.5|313.5|315.34|313.34|15
1725246730000|2024-09-02 03:12:10|315.34|313.34|315.29|313.29|315.35|313.35|315.27|313.27|16
1725246740000|2024-09-02 03:12:20|315.28|313.28|315.25|313.25|315.29|313.29|315.25|313.25|7
1725246750000|2024-09-02 03:12:30|315.2|313.2|315.2|313.2|315.2|313.2|315.2|313.2|1
1725246760000|2024-09-02 03:12:40|315.18|313.18|315.2|313.2|315.2|313.2|315.18|313.18|2
1725246780000|2024-09-02 03:13:00|315.18|313.18|315.16|313.16|315.18|313.18|315.16|313.16|2
1725246790000|2024-09-02 03:13:10|315.14|313.14|315.14|313.14|315.14|313.14|315.14|313.14|1
1725246810000|2024-09-02 03:13:30|315.12|313.12|315.1|313.1|315.12|313.12|315.1|313.1|2
1725246820000|2024-09-02 03:13:40|314.94|312.94|314.89|312.89|314.94|312.94|314.89|312.89|3
1725246830000|2024-09-02 03:13:50|314.9|312.9|315.03|313.03|315.06|313.06|314.89|312.89|15
1725246850000|2024-09-02 03:14:10|315.06|313.06|315.06|313.06|315.07|313.07|315.06|313.06|3
1725246860000|2024-09-02 03:14:20|315.04|313.04|315.05|313.05|315.05|313.05|315.03|313.03|11
1725246870000|2024-09-02 03:14:30|315.04|313.04|315.16|313.16|315.16|313.16|315.03|313.03|13
1725246880000|2024-09-02 03:14:40|315.17|313.17|315.3|313.3|315.33|313.33|315.17|313.17|16
1725246890000|2024-09-02 03:14:50|315.31|313.31|315.3|313.3|315.33|313.33|315.27|313.27|17
1725246900000|2024-09-02 03:15:00|315.29|313.29|315.31|313.31|315.37|313.37|315.27|313.27|17
1725246910000|2024-09-02 03:15:10|315.32|313.32|315.37|313.37|315.37|313.37|315.31|313.31|14
1725246920000|2024-09-02 03:15:20|315.38|313.38|315.36|313.36|315.46|313.46|315.32|313.32|18
1725246930000|2024-09-02 03:15:30|315.37|313.37|315.44|313.44|315.44|313.44|315.31|313.31|16
1725246940000|2024-09-02 03:15:40|315.45|313.45|315.47|313.47|315.51|313.51|315.4|313.4|21
1725246950000|2024-09-02 03:15:50|315.48|313.48|315.51|313.51|315.52|313.52|315.48|313.48|17
1725246960000|2024-09-02 03:16:00|315.49|313.49|315.49|313.49|315.49|313.49|315.37|313.37|20
1725246970000|2024-09-02 03:16:10|315.5|313.5|315.59|313.59|315.59|313.59|315.5|313.5|11
1725246980000|2024-09-02 03:16:20|315.58|313.58|315.48|313.48|315.58|313.58|315.47|313.47|19
1725246990000|2024-09-02 03:16:30|315.5|313.5|315.66|313.66|315.66|313.66|315.5|313.5|18
1725247000000|2024-09-02 03:16:40|315.65|313.65|315.65|313.65|315.66|313.66|315.62|313.62|16
1725247010000|2024-09-02 03:16:50|315.63|313.63|315.68|313.68|315.7|313.7|315.61|313.61|15
1725247020000|2024-09-02 03:17:00|315.7|313.7|315.65|313.65|315.71|313.71|315.65|313.65|21
1725247030000|2024-09-02 03:17:10|315.66|313.66|315.76|313.76|315.76|313.76|315.66|313.66|14
1725247040000|2024-09-02 03:17:20|315.77|313.77|315.83|313.83|315.85|313.85|315.73|313.73|21
1725247050000|2024-09-02 03:17:30|315.8|313.8|315.75|313.75|315.81|313.81|315.72|313.72|15
1725247060000|2024-09-02 03:17:40|315.72|313.72|315.77|313.77|315.78|313.78|315.69|313.69|18
1725247070000|2024-09-02 03:17:50|315.76|313.76|315.7|313.7|315.76|313.76|315.69|313.69|11
1725247080000|2024-09-02 03:18:00|315.71|313.71|315.73|313.73|315.79|313.79|315.71|313.71|15
1725247090000|2024-09-02 03:18:10|315.74|313.74|315.72|313.72|315.74|313.74|315.7|313.7|16
1725247100000|2024-09-02 03:18:20|315.74|313.74|315.7|313.7|315.74|313.74|315.63|313.63|19
1725247110000|2024-09-02 03:18:30|315.69|313.69|315.75|313.75|315.78|313.78|315.68|313.68|17
1725247120000|2024-09-02 03:18:40|315.76|313.76|315.8|313.8|315.8|313.8|315.76|313.76|16
1725247130000|2024-09-02 03:18:50|315.79|313.79|315.82|313.82|315.87|313.87|315.78|313.78|13
1725247140000|2024-09-02 03:19:00|315.85|313.85|315.87|313.87|315.87|313.87|315.84|313.84|12
1725247150000|2024-09-02 03:19:10|315.86|313.86|315.92|313.92|315.92|313.92|315.86|313.86|8
1725247160000|2024-09-02 03:19:20|315.93|313.93|315.87|313.87|315.93|313.93|315.86|313.86|12
1725247170000|2024-09-02 03:19:30|315.88|313.88|315.81|313.81|315.89|313.89|315.79|313.79|14
1725247180000|2024-09-02 03:19:40|315.82|313.82|315.83|313.83|315.85|313.85|315.82|313.82|9
1725247190000|2024-09-02 03:19:50|315.82|313.82|315.75|313.75|315.83|313.83|315.75|313.75|9
1725247200000|2024-09-02 03:20:00|315.66|313.66|315.66|313.66|315.66|313.66|315.65|313.65|9
1725247210000|2024-09-02 03:20:10|315.69|313.69|315.79|313.79|315.8|313.8|315.67|313.67|17
1725247220000|2024-09-02 03:20:20|315.8|313.8|315.95|313.95|315.97|313.97|315.79|313.79|18
1725247230000|2024-09-02 03:20:30|315.94|313.94|316.04|314.04|316.05|314.05|315.9|313.9|19
1725247240000|2024-09-02 03:20:40|316.08|314.08|316.07|314.07|316.1|314.1|316.05|314.05|13
1725247250000|2024-09-02 03:20:50|316.08|314.08|316.01|314.01|316.1|314.1|316.01|314.01|23
1725247260000|2024-09-02 03:21:00|316.02|314.02|315.98|313.98|316.02|314.02|315.97|313.97|8
1725247270000|2024-09-02 03:21:10|316.01|314.01|316.02|314.02|316.03|314.03|315.99|313.99|8
1725247280000|2024-09-02 03:21:20|316|314|315.81|313.81|316.01|314.01|315.76|313.76|20
1725247290000|2024-09-02 03:21:30|315.82|313.82|315.77|313.77|315.84|313.84|315.77|313.77|14
1725247300000|2024-09-02 03:21:40|315.78|313.78|315.57|313.57|315.78|313.78|315.57|313.57|11
1725247310000|2024-09-02 03:21:50|315.58|313.58|315.53|313.53|315.58|313.58|315.53|313.53|10
1725247320000|2024-09-02 03:22:00|315.52|313.52|315.21|313.21|315.52|313.52|315.18|313.18|27
1725247330000|2024-09-02 03:22:10|315.18|313.18|315.17|313.17|315.21|313.21|315.17|313.17|14
1725247340000|2024-09-02 03:22:20|315.18|313.18|315.18|313.18|315.21|313.21|315.16|313.16|18
1725247350000|2024-09-02 03:22:30|315.16|313.16|315.17|313.17|315.18|313.18|315.13|313.13|14
1725247360000|2024-09-02 03:22:40|315.15|313.15|315.1|313.1|315.17|313.17|315.1|313.1|6
1725247370000|2024-09-02 03:22:50|315.09|313.09|315.08|313.08|315.09|313.09|315.06|313.06|9
1725247380000|2024-09-02 03:23:00|315.04|313.04|315.11|313.11|315.11|313.11|315.04|313.04|3
1725247390000|2024-09-02 03:23:10|315.13|313.13|315.22|313.22|315.22|313.22|315.13|313.13|7
1725247400000|2024-09-02 03:23:20|315.23|313.23|315.3|313.3|315.31|313.31|315.23|313.23|12
1725247410000|2024-09-02 03:23:30|315.31|313.31|315.39|313.39|315.4|313.4|315.31|313.31|8
1725247420000|2024-09-02 03:23:40|315.34|313.34|315.38|313.38|315.39|313.39|315.31|313.31|11
1725247430000|2024-09-02 03:23:50|315.41|313.41|315.51|313.51|315.51|313.51|315.37|313.37|13
1725247440000|2024-09-02 03:24:00|315.52|313.52|315.58|313.58|315.58|313.58|315.51|313.51|14
1725247450000|2024-09-02 03:24:10|315.6|313.6|315.62|313.62|315.62|313.62|315.56|313.56|9
1725247460000|2024-09-02 03:24:20|315.65|313.65|315.78|313.78|315.79|313.79|315.62|313.62|9
1725247470000|2024-09-02 03:24:30|315.74|313.74|315.77|313.77|315.77|313.77|315.74|313.74|3
1725247480000|2024-09-02 03:24:40|315.74|313.74|315.78|313.78|315.78|313.78|315.72|313.72|8
1725247490000|2024-09-02 03:24:50|315.75|313.75|315.71|313.71|315.75|313.75|315.71|313.71|5
1725247500000|2024-09-02 03:25:00|315.72|313.72|315.72|313.72|315.74|313.74|315.7|313.7|11
1725247510000|2024-09-02 03:25:10|315.71|313.71|315.77|313.77|315.78|313.78|315.71|313.71|13
1725247520000|2024-09-02 03:25:20|315.78|313.78|315.68|313.68|315.81|313.81|315.64|313.64|19
1725247530000|2024-09-02 03:25:30|315.69|313.69|315.72|313.72|315.75|313.75|315.63|313.63|19
1725247540000|2024-09-02 03:25:40|315.7|313.7|315.69|313.69|315.7|313.7|315.64|313.64|9
1725247550000|2024-09-02 03:25:50|315.7|313.7|315.56|313.56|315.72|313.72|315.54|313.54|13
1725247560000|2024-09-02 03:26:00|315.55|313.55|315.52|313.52|315.55|313.55|315.45|313.45|15
1725247570000|2024-09-02 03:26:10|315.53|313.53|315.64|313.64|315.65|313.65|315.53|313.53|11
1725247580000|2024-09-02 03:26:20|315.63|313.63|315.58|313.58|315.66|313.66|315.55|313.55|18
1725247590000|2024-09-02 03:26:30|315.59|313.59|315.7|313.7|315.7|313.7|315.59|313.59|4
1725247600000|2024-09-02 03:26:40|315.65|313.65|315.57|313.57|315.65|313.65|315.57|313.57|12
1725247610000|2024-09-02 03:26:50|315.56|313.56|315.74|313.74|315.74|313.74|315.56|313.56|15
1725247620000|2024-09-02 03:27:00|315.72|313.72|315.63|313.63|315.72|313.72|315.62|313.62|9
1725247630000|2024-09-02 03:27:10|315.64|313.64|315.67|313.67|315.68|313.68|315.58|313.58|17
1725247640000|2024-09-02 03:27:20|315.68|313.68|315.65|313.65|315.68|313.68|315.61|313.61|8
1725247650000|2024-09-02 03:27:30|315.66|313.66|315.81|313.81|315.81|313.81|315.61|313.61|15
1725247660000|2024-09-02 03:27:40|315.82|313.82|315.8|313.8|315.83|313.83|315.8|313.8|4
1725247670000|2024-09-02 03:27:50|315.81|313.81|315.82|313.82|315.83|313.83|315.8|313.8|6
1725247680000|2024-09-02 03:28:00|315.81|313.81|315.69|313.69|315.81|313.81|315.68|313.68|16
1725247690000|2024-09-02 03:28:10|315.7|313.7|315.77|313.77|315.77|313.77|315.7|313.7|10
1725247700000|2024-09-02 03:28:20|315.78|313.78|315.76|313.76|315.81|313.81|315.73|313.73|13
1725247710000|2024-09-02 03:28:30|315.73|313.73|315.67|313.67|315.73|313.73|315.67|313.67|7
1725247720000|2024-09-02 03:28:40|315.69|313.69|315.69|313.69|315.69|313.69|315.69|313.69|1
1725247730000|2024-09-02 03:28:50|315.74|313.74|315.67|313.67|315.76|313.76|315.65|313.65|14
1725247740000|2024-09-02 03:29:00|315.68|313.68|315.69|313.69|315.74|313.74|315.67|313.67|15
1725247750000|2024-09-02 03:29:10|315.7|313.7|315.7|313.7|315.72|313.72|315.66|313.66|13
1725247760000|2024-09-02 03:29:20|315.72|313.72|315.7|313.7|315.72|313.72|315.66|313.66|12
1725247770000|2024-09-02 03:29:30|315.71|313.71|315.79|313.79|315.8|313.8|315.71|313.71|8
1725247800000|2024-09-02 03:30:00|315.81|313.81|315.77|313.77|315.86|313.86|315.77|313.77|11
1725247810000|2024-09-02 03:30:10|315.8|313.8|315.75|313.75|315.84|313.84|315.73|313.73|11
1725247820000|2024-09-02 03:30:20|315.76|313.76|315.83|313.83|315.83|313.83|315.75|313.75|12
1725247830000|2024-09-02 03:30:30|315.82|313.82|315.85|313.85|315.86|313.86|315.79|313.79|8
1725247840000|2024-09-02 03:30:40|315.88|313.88|315.94|313.94|315.97|313.97|315.85|313.85|7
1725247850000|2024-09-02 03:30:50|315.95|313.95|315.87|313.87|315.96|313.96|315.87|313.87|19
1725247860000|2024-09-02 03:31:00|315.88|313.88|315.88|313.88|315.9|313.9|315.86|313.86|9
1725247870000|2024-09-02 03:31:10|315.87|313.87|315.78|313.78|315.87|313.87|315.78|313.78|9
1725247880000|2024-09-02 03:31:20|315.77|313.77|315.73|313.73|315.77|313.77|315.73|313.73|7
1725247890000|2024-09-02 03:31:30|315.74|313.74|315.8|313.8|315.81|313.81|315.73|313.73|11
1725247900000|2024-09-02 03:31:40|315.81|313.81|315.7|313.7|315.82|313.82|315.7|313.7|10
1725247910000|2024-09-02 03:31:50|315.71|313.71|315.7|313.7|315.71|313.71|315.7|313.7|2
1725247920000|2024-09-02 03:32:00|315.69|313.69|315.71|313.71|315.74|313.74|315.68|313.68|8
1725247930000|2024-09-02 03:32:10|315.73|313.73|315.81|313.81|315.81|313.81|315.71|313.71|13
1725247940000|2024-09-02 03:32:20|315.77|313.77|315.68|313.68|315.77|313.77|315.68|313.68|7
1725247950000|2024-09-02 03:32:30|315.66|313.66|315.64|313.64|315.66|313.66|315.62|313.62|4
1725247960000|2024-09-02 03:32:40|315.62|313.62|315.57|313.57|315.62|313.62|315.53|313.53|17
1725247970000|2024-09-02 03:32:50|315.58|313.58|315.59|313.59|315.59|313.59|315.55|313.55|12
1725247980000|2024-09-02 03:33:00|315.55|313.55|315.54|313.54|315.6|313.6|315.54|313.54|14
1725247990000|2024-09-02 03:33:10|315.55|313.55|315.59|313.59|315.61|313.61|315.55|313.55|4
1725248000000|2024-09-02 03:33:20|315.6|313.6|315.53|313.53|315.61|313.61|315.5|313.5|20
1725248010000|2024-09-02 03:33:30|315.54|313.54|315.5|313.5|315.59|313.59|315.5|313.5|16
1725248020000|2024-09-02 03:33:40|315.51|313.51|315.5|313.5|315.52|313.52|315.44|313.44|19
1725248030000|2024-09-02 03:33:50|315.51|313.51|315.55|313.55|315.58|313.58|315.5|313.5|12
1725248040000|2024-09-02 03:34:00|315.54|313.54|315.35|313.35|315.56|313.56|315.31|313.31|23
1725248050000|2024-09-02 03:34:10|315.36|313.36|315.33|313.33|315.38|313.38|315.33|313.33|13
1725248060000|2024-09-02 03:34:20|315.35|313.35|315.28|313.28|315.35|313.35|315.26|313.26|15
1725248070000|2024-09-02 03:34:30|315.27|313.27|315.36|313.36|315.37|313.37|315.25|313.25|21
1725248080000|2024-09-02 03:34:40|315.35|313.35|315.41|313.41|315.41|313.41|315.34|313.34|23
1725248090000|2024-09-02 03:34:50|315.44|313.44|315.41|313.41|315.49|313.49|315.39|313.39|16
1725248100000|2024-09-02 03:35:00|315.4|313.4|315.44|313.44|315.46|313.46|315.38|313.38|26
1725248110000|2024-09-02 03:35:10|315.45|313.45|315.54|313.54|315.55|313.55|315.45|313.45|8
1725248120000|2024-09-02 03:35:20|315.55|313.55|315.64|313.64|315.64|313.64|315.54|313.54|22
1725248130000|2024-09-02 03:35:30|315.65|313.65|315.66|313.66|315.66|313.66|315.6|313.6|20
1725248140000|2024-09-02 03:35:40|315.65|313.65|315.71|313.71|315.72|313.72|315.63|313.63|12
1725248150000|2024-09-02 03:35:50|315.7|313.7|315.76|313.76|315.77|313.77|315.7|313.7|15
1725248160000|2024-09-02 03:36:00|315.77|313.77|315.67|313.67|315.77|313.77|315.66|313.66|16
1725248170000|2024-09-02 03:36:10|315.68|313.68|315.67|313.67|315.69|313.69|315.67|313.67|11
1725248180000|2024-09-02 03:36:20|315.63|313.63|315.41|313.41|315.63|313.63|315.39|313.39|16
1725248190000|2024-09-02 03:36:30|315.39|313.39|315.48|313.48|315.49|313.49|315.39|313.39|22
1725248200000|2024-09-02 03:36:40|315.47|313.47|315.62|313.62|315.62|313.62|315.47|313.47|15
1725248210000|2024-09-02 03:36:50|315.68|313.68|315.68|313.68|315.68|313.68|315.61|313.61|18
1725248220000|2024-09-02 03:37:00|315.7|313.7|315.76|313.76|315.76|313.76|315.69|313.69|23
1725248230000|2024-09-02 03:37:10|315.75|313.75|315.86|313.86|315.86|313.86|315.75|313.75|18
1725248240000|2024-09-02 03:37:20|315.9|313.9|315.94|313.94|316|314|315.86|313.86|15
1725248250000|2024-09-02 03:37:30|315.93|313.93|315.93|313.93|315.95|313.95|315.89|313.89|21
1725248260000|2024-09-02 03:37:40|315.94|313.94|315.88|313.88|315.95|313.95|315.88|313.88|12
1725248270000|2024-09-02 03:37:50|315.85|313.85|315.86|313.86|315.89|313.89|315.84|313.84|12
1725248280000|2024-09-02 03:38:00|315.87|313.87|315.88|313.88|315.92|313.92|315.85|313.85|21
1725248290000|2024-09-02 03:38:10|315.89|313.89|315.9|313.9|315.9|313.9|315.86|313.86|18
1725248300000|2024-09-02 03:38:20|315.89|313.89|315.91|313.91|315.91|313.91|315.89|313.89|3
1725248310000|2024-09-02 03:38:30|315.9|313.9|315.95|313.95|315.96|313.96|315.88|313.88|12
1725248320000|2024-09-02 03:38:40|315.96|313.96|315.95|313.95|315.96|313.96|315.9|313.9|11
1725248330000|2024-09-02 03:38:50|315.99|313.99|315.96|313.96|316|314|315.95|313.95|21
1725248340000|2024-09-02 03:39:00|315.95|313.95|315.89|313.89|315.98|313.98|315.88|313.88|15
1725248350000|2024-09-02 03:39:10|315.9|313.9|315.88|313.88|315.9|313.9|315.87|313.87|5
1725248360000|2024-09-02 03:39:20|315.87|313.87|315.87|313.87|315.9|313.9|315.81|313.81|13
1725248370000|2024-09-02 03:39:30|315.88|313.88|315.9|313.9|315.94|313.94|315.88|313.88|10
1725248380000|2024-09-02 03:39:40|315.91|313.91|315.99|313.99|315.99|313.99|315.9|313.9|11
1725248390000|2024-09-02 03:39:50|316|314|316.04|314.04|316.12|314.12|315.98|313.98|19
1725248400000|2024-09-02 03:40:00|316.03|314.03|315.92|313.92|316.03|314.03|315.9|313.9|20
1725248410000|2024-09-02 03:40:10|315.9|313.9|315.95|313.95|315.97|313.97|315.89|313.89|18
1725248420000|2024-09-02 03:40:20|315.96|313.96|315.93|313.93|315.99|313.99|315.93|313.93|19
1725248430000|2024-09-02 03:40:30|315.91|313.91|315.85|313.85|315.91|313.91|315.78|313.78|20
1725248440000|2024-09-02 03:40:40|315.86|313.86|315.71|313.71|315.9|313.9|315.7|313.7|22
1725248450000|2024-09-02 03:40:50|315.7|313.7|315.68|313.68|315.71|313.71|315.68|313.68|12
1725248460000|2024-09-02 03:41:00|315.7|313.7|315.78|313.78|315.79|313.79|315.7|313.7|12
1725248470000|2024-09-02 03:41:10|315.77|313.77|315.73|313.73|315.78|313.78|315.73|313.73|10
1725248480000|2024-09-02 03:41:20|315.74|313.74|315.59|313.59|315.74|313.74|315.59|313.59|18
1725248490000|2024-09-02 03:41:30|315.62|313.62|315.63|313.63|315.63|313.63|315.58|313.58|10
1725248500000|2024-09-02 03:41:40|315.61|313.61|315.58|313.58|315.64|313.64|315.54|313.54|12
1725248510000|2024-09-02 03:41:50|315.59|313.59|315.62|313.62|315.63|313.63|315.59|313.59|8
1725248520000|2024-09-02 03:42:00|315.6|313.6|315.58|313.58|315.62|313.62|315.57|313.57|13
1725248530000|2024-09-02 03:42:10|315.57|313.57|315.41|313.41|315.57|313.57|315.38|313.38|20
1725248540000|2024-09-02 03:42:20|315.36|313.36|315.37|313.37|315.39|313.39|315.33|313.33|15
1725248550000|2024-09-02 03:42:30|315.38|313.38|315.32|313.32|315.38|313.38|315.29|313.29|20
1725248560000|2024-09-02 03:42:40|315.33|313.33|315.28|313.28|315.35|313.35|315.26|313.26|16
1725248570000|2024-09-02 03:42:50|315.27|313.27|315.29|313.29|315.32|313.32|315.27|313.27|11
1725248580000|2024-09-02 03:43:00|315.3|313.3|315.32|313.32|315.32|313.32|315.3|313.3|9
1725248590000|2024-09-02 03:43:10|315.35|313.35|315.35|313.35|315.35|313.35|315.32|313.32|7
1725248600000|2024-09-02 03:43:20|315.34|313.34|315.28|313.28|315.35|313.35|315.27|313.27|8
1725248610000|2024-09-02 03:43:30|315.27|313.27|315.31|313.31|315.33|313.33|315.27|313.27|10
1725248620000|2024-09-02 03:43:40|315.3|313.3|315.31|313.31|315.32|313.32|315.3|313.3|10
1725248630000|2024-09-02 03:43:50|315.32|313.32|315.27|313.27|315.32|313.32|315.27|313.27|9
1725248640000|2024-09-02 03:44:00|315.28|313.28|315.31|313.31|315.31|313.31|315.27|313.27|10
1725248650000|2024-09-02 03:44:10|315.35|313.35|315.35|313.35|315.37|313.37|315.34|313.34|9
1725248660000|2024-09-02 03:44:20|315.36|313.36|315.34|313.34|315.38|313.38|315.33|313.33|15
1725248670000|2024-09-02 03:44:30|315.35|313.35|315.35|313.35|315.39|313.39|315.35|313.35|8
1725248680000|2024-09-02 03:44:40|315.36|313.36|315.36|313.36|315.45|313.45|315.35|313.35|18
1725248690000|2024-09-02 03:44:50|315.37|313.37|315.39|313.39|315.39|313.39|315.36|313.36|9
1725248700000|2024-09-02 03:45:00|315.38|313.38|315.43|313.43|315.46|313.46|315.38|313.38|14
1725248710000|2024-09-02 03:45:10|315.4|313.4|315.38|313.38|315.4|313.4|315.35|313.35|9
1725248720000|2024-09-02 03:45:20|315.36|313.36|315.38|313.38|315.38|313.38|315.36|313.36|13
1725248730000|2024-09-02 03:45:30|315.37|313.37|315.38|313.38|315.39|313.39|315.37|313.37|8
1725248740000|2024-09-02 03:45:40|315.37|313.37|315.37|313.37|315.37|313.37|315.36|313.36|3
1725248750000|2024-09-02 03:45:50|315.36|313.36|315.39|313.39|315.39|313.39|315.36|313.36|4
1725248760000|2024-09-02 03:46:00|315.38|313.38|315.37|313.37|315.4|313.4|315.36|313.36|12
1725248770000|2024-09-02 03:46:10|315.36|313.36|315.37|313.37|315.39|313.39|315.36|313.36|15
1725248780000|2024-09-02 03:46:20|315.38|313.38|315.57|313.57|315.57|313.57|315.38|313.38|10
1725248790000|2024-09-02 03:46:30|315.64|313.64|315.73|313.73|315.74|313.74|315.64|313.64|15
1725248800000|2024-09-02 03:46:40|315.74|313.74|315.73|313.73|315.75|313.75|315.68|313.68|26
1725248810000|2024-09-02 03:46:50|315.74|313.74|315.72|313.72|315.74|313.74|315.71|313.71|8
1725248820000|2024-09-02 03:47:00|315.7|313.7|315.81|313.81|315.84|313.84|315.7|313.7|24
1725248830000|2024-09-02 03:47:10|315.82|313.82|315.81|313.81|315.83|313.83|315.78|313.78|16
1725248840000|2024-09-02 03:47:20|315.8|313.8|315.8|313.8|315.81|313.81|315.78|313.78|13
1725248850000|2024-09-02 03:47:30|315.84|313.84|315.89|313.89|315.9|313.9|315.81|313.81|16
1725248860000|2024-09-02 03:47:40|315.9|313.9|315.9|313.9|315.94|313.94|315.89|313.89|22
1725248870000|2024-09-02 03:47:50|315.91|313.91|315.97|313.97|315.97|313.97|315.88|313.88|17
1725248880000|2024-09-02 03:48:00|315.98|313.98|315.98|313.98|316.03|314.03|315.98|313.98|11
1725248890000|2024-09-02 03:48:10|315.99|313.99|315.94|313.94|316|314|315.93|313.93|8
1725248900000|2024-09-02 03:48:20|315.95|313.95|315.96|313.96|315.96|313.96|315.94|313.94|13
1725248910000|2024-09-02 03:48:30|315.97|313.97|315.98|313.98|315.98|313.98|315.95|313.95|6
1725248920000|2024-09-02 03:48:40|315.99|313.99|315.95|313.95|315.99|313.99|315.95|313.95|7
1725248930000|2024-09-02 03:48:50|315.94|313.94|315.95|313.95|315.95|313.95|315.94|313.94|2
1725248940000|2024-09-02 03:49:00|315.97|313.97|315.94|313.94|315.99|313.99|315.94|313.94|10
1725248950000|2024-09-02 03:49:10|315.96|313.96|315.97|313.97|315.98|313.98|315.89|313.89|12
1725248960000|2024-09-02 03:49:20|315.96|313.96|315.89|313.89|315.97|313.97|315.89|313.89|9
1725248970000|2024-09-02 03:49:30|315.9|313.9|315.9|313.9|315.93|313.93|315.89|313.89|18
1725248980000|2024-09-02 03:49:40|315.89|313.89|315.89|313.89|315.9|313.9|315.88|313.88|7
1725248990000|2024-09-02 03:49:50|315.88|313.88|315.91|313.91|315.92|313.92|315.88|313.88|5
1725249000000|2024-09-02 03:50:00|315.92|313.92|315.9|313.9|315.95|313.95|315.89|313.89|13
1725249010000|2024-09-02 03:50:10|315.88|313.88|315.88|313.88|315.88|313.88|315.82|313.82|12
1725249020000|2024-09-02 03:50:20|315.89|313.89|315.88|313.88|315.98|313.98|315.88|313.88|14
1725249030000|2024-09-02 03:50:30|315.87|313.87|315.89|313.89|315.89|313.89|315.85|313.85|17
1725249040000|2024-09-02 03:50:40|315.91|313.91|315.71|313.71|315.91|313.91|315.71|313.71|8
1725249050000|2024-09-02 03:50:50|315.7|313.7|315.63|313.63|315.72|313.72|315.6|313.6|15
1725249060000|2024-09-02 03:51:00|315.64|313.64|315.68|313.68|315.69|313.69|315.64|313.64|19
1725249070000|2024-09-02 03:51:10|315.67|313.67|315.69|313.69|315.7|313.7|315.61|313.61|16
1725249080000|2024-09-02 03:51:20|315.7|313.7|315.48|313.48|315.7|313.7|315.48|313.48|18
1725249090000|2024-09-02 03:51:30|315.45|313.45|315.53|313.53|315.57|313.57|315.44|313.44|20
1725249100000|2024-09-02 03:51:40|315.52|313.52|315.58|313.58|315.61|313.61|315.52|313.52|24
1725249110000|2024-09-02 03:51:50|315.57|313.57|315.59|313.59|315.59|313.59|315.5|313.5|16
1725249120000|2024-09-02 03:52:00|315.6|313.6|315.67|313.67|315.67|313.67|315.59|313.59|20
1725249130000|2024-09-02 03:52:10|315.68|313.68|315.7|313.7|315.71|313.71|315.65|313.65|15
1725249140000|2024-09-02 03:52:20|315.69|313.69|315.79|313.79|315.8|313.8|315.68|313.68|23
1725249150000|2024-09-02 03:52:30|315.78|313.78|315.8|313.8|315.81|313.81|315.78|313.78|19
1725249160000|2024-09-02 03:52:40|315.79|313.79|315.87|313.87|315.88|313.88|315.79|313.79|18
1725249170000|2024-09-02 03:52:50|315.88|313.88|315.92|313.92|315.95|313.95|315.88|313.88|20
1725249180000|2024-09-02 03:53:00|315.91|313.91|315.93|313.93|315.96|313.96|315.9|313.9|9
1725249190000|2024-09-02 03:53:10|315.91|313.91|315.94|313.94|315.95|313.95|315.88|313.88|11
1725249200000|2024-09-02 03:53:20|315.93|313.93|315.94|313.94|315.98|313.98|315.93|313.93|14
1725249210000|2024-09-02 03:53:30|315.93|313.93|315.92|313.92|315.96|313.96|315.92|313.92|8
1725249220000|2024-09-02 03:53:40|315.9|313.9|315.91|313.91|315.91|313.91|315.87|313.87|13
1725249230000|2024-09-02 03:53:50|315.92|313.92|315.97|313.97|315.98|313.98|315.92|313.92|8
1725249240000|2024-09-02 03:54:00|315.96|313.96|315.92|313.92|315.98|313.98|315.91|313.91|15
1725249250000|2024-09-02 03:54:10|315.93|313.93|315.95|313.95|315.97|313.97|315.92|313.92|9
1725249260000|2024-09-02 03:54:20|315.96|313.96|315.9|313.9|315.96|313.96|315.88|313.88|9
1725249270000|2024-09-02 03:54:30|315.92|313.92|315.91|313.91|315.92|313.92|315.9|313.9|6
1725249280000|2024-09-02 03:54:40|315.94|313.94|315.92|313.92|315.95|313.95|315.91|313.91|18
1725249290000|2024-09-02 03:54:50|315.91|313.91|315.95|313.95|315.95|313.95|315.88|313.88|15
1725249300000|2024-09-02 03:55:00|315.94|313.94|315.84|313.84|315.95|313.95|315.81|313.81|18
1725249310000|2024-09-02 03:55:10|315.85|313.85|315.88|313.88|315.89|313.89|315.84|313.84|18
1725249320000|2024-09-02 03:55:20|315.89|313.89|315.87|313.87|315.89|313.89|315.87|313.87|2
1725249330000|2024-09-02 03:55:30|315.86|313.86|315.76|313.76|315.86|313.86|315.73|313.73|21
1725249340000|2024-09-02 03:55:40|315.77|313.77|315.71|313.71|315.77|313.77|315.71|313.71|6
1725249350000|2024-09-02 03:55:50|315.72|313.72|315.62|313.62|315.72|313.72|315.61|313.61|10
1725249360000|2024-09-02 03:56:00|315.6|313.6|315.63|313.63|315.63|313.63|315.6|313.6|10
1725249370000|2024-09-02 03:56:10|315.64|313.64|315.68|313.68|315.68|313.68|315.61|313.61|18
1725249380000|2024-09-02 03:56:20|315.69|313.69|315.46|313.46|315.74|313.74|315.46|313.46|15
1725249390000|2024-09-02 03:56:30|315.44|313.44|315.55|313.55|315.55|313.55|315.44|313.44|18
1725249400000|2024-09-02 03:56:40|315.54|313.54|315.63|313.63|315.65|313.65|315.54|313.54|19
1725249410000|2024-09-02 03:56:50|315.64|313.64|315.69|313.69|315.71|313.71|315.63|313.63|22
1725249420000|2024-09-02 03:57:00|315.7|313.7|315.65|313.65|315.74|313.74|315.64|313.64|20
1725249430000|2024-09-02 03:57:10|315.64|313.64|315.68|313.68|315.69|313.69|315.64|313.64|9
1725249440000|2024-09-02 03:57:20|315.67|313.67|315.77|313.77|315.79|313.79|315.66|313.66|17
1725249450000|2024-09-02 03:57:30|315.78|313.78|315.9|313.9|315.9|313.9|315.78|313.78|12
1725249460000|2024-09-02 03:57:40|315.86|313.86|315.81|313.81|315.88|313.88|315.81|313.81|13
1725249470000|2024-09-02 03:57:50|315.82|313.82|315.89|313.89|315.91|313.91|315.81|313.81|17
1725249480000|2024-09-02 03:58:00|315.88|313.88|315.98|313.98|315.98|313.98|315.88|313.88|14
1725249490000|2024-09-02 03:58:10|315.97|313.97|315.97|313.97|315.98|313.98|315.96|313.96|11
1725249500000|2024-09-02 03:58:20|315.98|313.98|315.99|313.99|315.99|313.99|315.98|313.98|2
1725249510000|2024-09-02 03:58:30|316|314|316.07|314.07|316.12|314.12|316|314|16
1725249520000|2024-09-02 03:58:40|316.06|314.06|316.1|314.1|316.12|314.12|316.06|314.06|14
1725249530000|2024-09-02 03:58:50|316.11|314.11|316.17|314.17|316.19|314.19|316.09|314.09|22
1725249540000|2024-09-02 03:59:00|316.18|314.18|316.22|314.22|316.22|314.22|316.17|314.17|11
1725249550000|2024-09-02 03:59:10|316.23|314.23|316.2|314.2|316.25|314.25|316.2|314.2|21
1725249560000|2024-09-02 03:59:20|316.22|314.22|316.19|314.19|316.22|314.22|316.18|314.18|11
1725249570000|2024-09-02 03:59:30|316.2|314.2|316.21|314.21|316.23|314.23|316.19|314.19|13
1725249580000|2024-09-02 03:59:40|316.19|314.19|316.2|314.2|316.21|314.21|316.19|314.19|6
1725249590000|2024-09-02 03:59:50|316.19|314.19|316.18|314.18|316.23|314.23|316.18|314.18|13
1725249600000|2024-09-02 04:00:00|316.16|314.16|316.25|314.25|316.25|314.25|316.16|314.16|17
1725249610000|2024-09-02 04:00:10|316.26|314.26|316.29|314.29|316.29|314.29|316.26|314.26|4
1725249620000|2024-09-02 04:00:20|316.3|314.3|316.3|314.3|316.3|314.3|316.3|314.3|1
1725249630000|2024-09-02 04:00:30|316.28|314.28|316.19|314.19|316.28|314.28|316.19|314.19|5
1725249640000|2024-09-02 04:00:40|316.2|314.2|316.21|314.21|316.21|314.21|316.19|314.19|4
1725249650000|2024-09-02 04:00:50|316.22|314.22|316.27|314.27|316.27|314.27|316.21|314.21|7
1725249660000|2024-09-02 04:01:00|316.32|314.32|316.31|314.31|316.32|314.32|316.31|314.31|2
1725249680000|2024-09-02 04:01:20|316.3|314.3|315.85|313.85|316.3|314.3|315.85|313.85|13
1725249690000|2024-09-02 04:01:30|315.86|313.86|315.97|313.97|315.98|313.98|315.86|313.86|20
1725249700000|2024-09-02 04:01:40|315.98|313.98|315.9|313.9|315.99|313.99|315.89|313.89|13
1725249710000|2024-09-02 04:01:50|315.92|313.92|315.97|313.97|315.99|313.99|315.9|313.9|22
1725249720000|2024-09-02 04:02:00|315.98|313.98|316.07|314.07|316.07|314.07|315.97|313.97|21
1725249730000|2024-09-02 04:02:10|316.08|314.08|316.22|314.22|316.23|314.23|316.08|314.08|15
1725249740000|2024-09-02 04:02:20|316.23|314.23|316.27|314.27|316.28|314.28|316.23|314.23|7
1725249750000|2024-09-02 04:02:30|316.28|314.28|316.33|314.33|316.33|314.33|316.28|314.28|6
1725249760000|2024-09-02 04:02:40|316.26|314.26|316.13|314.13|316.26|314.26|316.13|314.13|3
1725249770000|2024-09-02 04:02:50|316.15|314.15|316.19|314.19|316.2|314.2|316.15|314.15|11
1725249780000|2024-09-02 04:03:00|316.2|314.2|316.26|314.26|316.27|314.27|316.17|314.17|13
1725249790000|2024-09-02 04:03:10|316.27|314.27|316.08|314.08|316.27|314.27|316.06|314.06|12
1725249800000|2024-09-02 04:03:20|316.07|314.07|315.97|313.97|316.09|314.09|315.94|313.94|23
1725249810000|2024-09-02 04:03:30|316|314|316.01|314.01|316.02|314.02|316|314|15
1725249820000|2024-09-02 04:03:40|316.03|314.03|316.01|314.01|316.1|314.1|316.01|314.01|21
1725249830000|2024-09-02 04:03:50|316.02|314.02|316.07|314.07|316.07|314.07|316.01|314.01|20
1725249840000|2024-09-02 04:04:00|316.11|314.11|316.23|314.23|316.25|314.25|316.11|314.11|16
1725249850000|2024-09-02 04:04:10|316.25|314.25|316.24|314.24|316.25|314.25|316.23|314.23|9
1725249860000|2024-09-02 04:04:20|316.23|314.23|316.24|314.24|316.25|314.25|316.23|314.23|10
1725249870000|2024-09-02 04:04:30|316.25|314.25|316.29|314.29|316.29|314.29|316.25|314.25|3
1725249880000|2024-09-02 04:04:40|316.28|314.28|316.22|314.22|316.29|314.29|316.21|314.21|10
1725249890000|2024-09-02 04:04:50|316.23|314.23|316.25|314.25|316.25|314.25|316.2|314.2|13
1725249900000|2024-09-02 04:05:00|316.23|314.23|316.17|314.17|316.28|314.28|316.17|314.17|6
1725249910000|2024-09-02 04:05:10|316.15|314.15|316.17|314.17|316.2|314.2|316.15|314.15|8
1725249920000|2024-09-02 04:05:20|316.18|314.18|316.2|314.2|316.21|314.21|316.18|314.18|11
1725249930000|2024-09-02 04:05:30|316.19|314.19|316.19|314.19|316.22|314.22|316.17|314.17|20
1725249940000|2024-09-02 04:05:40|316.22|314.22|316.2|314.2|316.22|314.22|316.18|314.18|17
1725249950000|2024-09-02 04:05:50|316.18|314.18|316.27|314.27|316.27|314.27|316.18|314.18|9
1725249960000|2024-09-02 04:06:00|316.25|314.25|316.25|314.25|316.25|314.25|316.22|314.22|10
1725249970000|2024-09-02 04:06:10|316.26|314.26|316.27|314.27|316.27|314.27|316.26|314.26|2
1725249980000|2024-09-02 04:06:20|316.28|314.28|316.28|314.28|316.28|314.28|316.28|314.28|1
1725249990000|2024-09-02 04:06:30|316.29|314.29|316.32|314.32|316.32|314.32|316.28|314.28|6
1725250000000|2024-09-02 04:06:40|316.33|314.33|316.38|314.38|316.38|314.38|316.33|314.33|3
1725250010000|2024-09-02 04:06:50|316.35|314.35|316.33|314.33|316.35|314.35|316.33|314.33|3
1725250020000|2024-09-02 04:07:00|316.34|314.34|316.34|314.34|316.34|314.34|316.34|314.34|1
1725250030000|2024-09-02 04:07:10|316.33|314.33|316.33|314.33|316.33|314.33|316.33|314.33|1
1725250040000|2024-09-02 04:07:20|316.31|314.31|316.31|314.31|316.33|314.33|316.31|314.31|3
1725250050000|2024-09-02 04:07:30|316.29|314.29|316.28|314.28|316.29|314.29|316.27|314.27|4
1725250060000|2024-09-02 04:07:40|316.29|314.29|316.29|314.29|316.29|314.29|316.29|314.29|1
1725250070000|2024-09-02 04:07:50|316.3|314.3|316.31|314.31|316.31|314.31|316.3|314.3|4
1725250080000|2024-09-02 04:08:00|316.25|314.25|316.18|314.18|316.25|314.25|316.15|314.15|7
1725250090000|2024-09-02 04:08:10|316.19|314.19|316.27|314.27|316.27|314.27|316.19|314.19|9
1725250100000|2024-09-02 04:08:20|316.28|314.28|316.25|314.25|316.28|314.28|316.25|314.25|2
1725250110000|2024-09-02 04:08:30|316.26|314.26|316.27|314.27|316.27|314.27|316.26|314.26|2
1725250120000|2024-09-02 04:08:40|316.26|314.26|316.27|314.27|316.27|314.27|316.26|314.26|2
1725250130000|2024-09-02 04:08:50|316.28|314.28|316.3|314.3|316.3|314.3|316.28|314.28|3
1725250140000|2024-09-02 04:09:00|316.31|314.31|316.28|314.28|316.31|314.31|316.28|314.28|3
1725250150000|2024-09-02 04:09:10|316.27|314.27|316.28|314.28|316.28|314.28|316.27|314.27|8
1725250160000|2024-09-02 04:09:20|316.29|314.29|316.31|314.31|316.31|314.31|316.29|314.29|3
1725250180000|2024-09-02 04:09:40|316.32|314.32|316.32|314.32|316.32|314.32|316.32|314.32|1
1725250190000|2024-09-02 04:09:50|316.33|314.33|316.33|314.33|316.33|314.33|316.33|314.33|1
1725250200000|2024-09-02 04:10:00|316.34|314.34|316.33|314.33|316.34|314.34|316.33|314.33|2
1725250210000|2024-09-02 04:10:10|316.32|314.32|316.29|314.29|316.32|314.32|316.29|314.29|2
1725250220000|2024-09-02 04:10:20|316.3|314.3|316.32|314.32|316.32|314.32|316.3|314.3|3
1725250230000|2024-09-02 04:10:30|316.29|314.29|316.28|314.28|316.29|314.29|316.27|314.27|4
1725250240000|2024-09-02 04:10:40|316.27|314.27|316.28|314.28|316.28|314.28|316.27|314.27|12
1725250250000|2024-09-02 04:10:50|316.27|314.27|316.27|314.27|316.28|314.28|316.27|314.27|7
1725250260000|2024-09-02 04:11:00|316.23|314.23|316.17|314.17|316.23|314.23|316.16|314.16|9
1725250270000|2024-09-02 04:11:10|316.18|314.18|316.2|314.2|316.2|314.2|316.16|314.16|13
1725250280000|2024-09-02 04:11:20|316.21|314.21|316.21|314.21|316.22|314.22|316.19|314.19|12
1725250290000|2024-09-02 04:11:30|316.22|314.22|316.18|314.18|316.23|314.23|316.17|314.17|11
1725250300000|2024-09-02 04:11:40|316.17|314.17|316.09|314.09|316.17|314.17|316.09|314.09|3
1725250310000|2024-09-02 04:11:50|316.07|314.07|316.18|314.18|316.18|314.18|316.07|314.07|14
1725250320000|2024-09-02 04:12:00|316.15|314.15|316.1|314.1|316.15|314.15|316.1|314.1|7
1725250330000|2024-09-02 04:12:10|316.08|314.08|316.08|314.08|316.1|314.1|316.07|314.07|11
1725250340000|2024-09-02 04:12:20|316.09|314.09|316.09|314.09|316.1|314.1|316.08|314.08|11
1725250350000|2024-09-02 04:12:30|316.1|314.1|316.15|314.15|316.15|314.15|316.09|314.09|13
1725250360000|2024-09-02 04:12:40|316.16|314.16|316.17|314.17|316.17|314.17|316.1|314.1|19
1725250370000|2024-09-02 04:12:50|316.16|314.16|316.13|314.13|316.17|314.17|316.13|314.13|11
1725250380000|2024-09-02 04:13:00|316.09|314.09|316.08|314.08|316.1|314.1|316.08|314.08|4
1725250390000|2024-09-02 04:13:10|316.07|314.07|316.06|314.06|316.07|314.07|316.05|314.05|11
1725250400000|2024-09-02 04:13:20|316.07|314.07|316.01|314.01|316.07|314.07|316|314|14
1725250410000|2024-09-02 04:13:30|316.02|314.02|315.95|313.95|316.02|314.02|315.95|313.95|9
1725250420000|2024-09-02 04:13:40|315.96|313.96|315.88|313.88|315.96|313.96|315.87|313.87|20
1725250430000|2024-09-02 04:13:50|315.87|313.87|315.89|313.89|315.91|313.91|315.87|313.87|17
1725250440000|2024-09-02 04:14:00|315.88|313.88|315.87|313.87|315.9|313.9|315.87|313.87|13
1725250450000|2024-09-02 04:14:10|315.88|313.88|315.87|313.87|315.88|313.88|315.87|313.87|8
1725250460000|2024-09-02 04:14:20|315.88|313.88|315.87|313.87|315.88|313.88|315.86|313.86|4
1725250470000|2024-09-02 04:14:30|315.85|313.85|315.75|313.75|315.85|313.85|315.74|313.74|16
1725250480000|2024-09-02 04:14:40|315.74|313.74|315.76|313.76|315.78|313.78|315.73|313.73|9
1725250490000|2024-09-02 04:14:50|315.77|313.77|315.77|313.77|315.79|313.79|315.75|313.75|13
1725250500000|2024-09-02 04:15:00|315.76|313.76|315.79|313.79|315.81|313.81|315.76|313.76|15
1725250510000|2024-09-02 04:15:10|315.8|313.8|315.73|313.73|315.82|313.82|315.71|313.71|15
1725250520000|2024-09-02 04:15:20|315.72|313.72|315.58|313.58|315.72|313.72|315.55|313.55|18
1725250530000|2024-09-02 04:15:30|315.59|313.59|315.65|313.65|315.66|313.66|315.59|313.59|14
1725250550000|2024-09-02 04:15:50|315.64|313.64|315.64|313.64|315.64|313.64|315.62|313.62|3
1725250560000|2024-09-02 04:16:00|315.63|313.63|315.62|313.62|315.65|313.65|315.62|313.62|14
1725250570000|2024-09-02 04:16:10|315.63|313.63|315.55|313.55|315.63|313.63|315.55|313.55|9
1725250580000|2024-09-02 04:16:20|315.57|313.57|315.67|313.67|315.67|313.67|315.57|313.57|12
1725250590000|2024-09-02 04:16:30|315.68|313.68|315.67|313.67|315.72|313.72|315.66|313.66|18
1725250600000|2024-09-02 04:16:40|315.71|313.71|315.73|313.73|315.75|313.75|315.71|313.71|12
1725250610000|2024-09-02 04:16:50|315.74|313.74|315.75|313.75|315.78|313.78|315.74|313.74|15
1725250620000|2024-09-02 04:17:00|315.77|313.77|315.74|313.74|315.8|313.8|315.74|313.74|7
1725250630000|2024-09-02 04:17:10|315.72|313.72|315.7|313.7|315.72|313.72|315.7|313.7|2
1725250640000|2024-09-02 04:17:20|315.64|313.64|315.67|313.67|315.71|313.71|315.64|313.64|13
1725250650000|2024-09-02 04:17:30|315.65|313.65|315.67|313.67|315.67|313.67|315.65|313.65|4
1725250660000|2024-09-02 04:17:40|315.68|313.68|315.73|313.73|315.73|313.73|315.67|313.67|15
1725250670000|2024-09-02 04:17:50|315.71|313.71|315.68|313.68|315.73|313.73|315.68|313.68|4
1725250680000|2024-09-02 04:18:00|315.66|313.66|315.62|313.62|315.66|313.66|315.59|313.59|16
1725250690000|2024-09-02 04:18:10|315.63|313.63|315.6|313.6|315.63|313.63|315.6|313.6|9
1725250700000|2024-09-02 04:18:20|315.57|313.57|315.67|313.67|315.68|313.68|315.57|313.57|10
1725250710000|2024-09-02 04:18:30|315.66|313.66|315.67|313.67|315.67|313.67|315.66|313.66|8
1725250720000|2024-09-02 04:18:40|315.68|313.68|315.72|313.72|315.72|313.72|315.68|313.68|5
1725250730000|2024-09-02 04:18:50|315.71|313.71|315.73|313.73|315.74|313.74|315.71|313.71|6
1725250740000|2024-09-02 04:19:00|315.74|313.74|315.65|313.65|315.74|313.74|315.65|313.65|7
1725250750000|2024-09-02 04:19:10|315.63|313.63|315.66|313.66|315.66|313.66|315.63|313.63|4
1725250760000|2024-09-02 04:19:20|315.65|313.65|315.71|313.71|315.73|313.73|315.65|313.65|19
1725250770000|2024-09-02 04:19:30|315.72|313.72|315.71|313.71|315.73|313.73|315.69|313.69|10
1725250780000|2024-09-02 04:19:40|315.7|313.7|315.71|313.71|315.72|313.72|315.7|313.7|15
1725250790000|2024-09-02 04:19:50|315.72|313.72|315.69|313.69|315.72|313.72|315.69|313.69|8
1725250800000|2024-09-02 04:20:00|315.68|313.68|315.67|313.67|315.7|313.7|315.66|313.66|8
1725250810000|2024-09-02 04:20:10|315.68|313.68|315.7|313.7|315.7|313.7|315.68|313.68|7
1725250820000|2024-09-02 04:20:20|315.71|313.71|315.74|313.74|315.78|313.78|315.71|313.71|14
1725250830000|2024-09-02 04:20:30|315.72|313.72|315.7|313.7|315.72|313.72|315.7|313.7|2
1725250840000|2024-09-02 04:20:40|315.66|313.66|315.47|313.47|315.66|313.66|315.47|313.47|10
1725250850000|2024-09-02 04:20:50|315.48|313.48|315.51|313.51|315.51|313.51|315.47|313.47|9
1725250860000|2024-09-02 04:21:00|315.49|313.49|315.46|313.46|315.5|313.5|315.45|313.45|10
1725250870000|2024-09-02 04:21:10|315.47|313.47|315.51|313.51|315.53|313.53|315.47|313.47|15
1725250880000|2024-09-02 04:21:20|315.5|313.5|315.51|313.51|315.51|313.51|315.48|313.48|13
1725250890000|2024-09-02 04:21:30|315.5|313.5|315.47|313.47|315.5|313.5|315.46|313.46|11
1725250900000|2024-09-02 04:21:40|315.45|313.45|315.45|313.45|315.47|313.47|315.45|313.45|3
1725250910000|2024-09-02 04:21:50|315.46|313.46|315.48|313.48|315.48|313.48|315.44|313.44|17
1725250920000|2024-09-02 04:22:00|315.5|313.5|315.49|313.49|315.51|313.51|315.49|313.49|6
1725250930000|2024-09-02 04:22:10|315.47|313.47|315.45|313.45|315.47|313.47|315.41|313.41|13
1725250940000|2024-09-02 04:22:20|315.43|313.43|315.41|313.41|315.43|313.43|315.37|313.37|13
1725250950000|2024-09-02 04:22:30|315.45|313.45|315.5|313.5|315.5|313.5|315.44|313.44|16
1725250960000|2024-09-02 04:22:40|315.49|313.49|315.54|313.54|315.54|313.54|315.48|313.48|15
1725250970000|2024-09-02 04:22:50|315.53|313.53|315.47|313.47|315.54|313.54|315.47|313.47|13
1725250980000|2024-09-02 04:23:00|315.48|313.48|315.45|313.45|315.49|313.49|315.45|313.45|15
1725250990000|2024-09-02 04:23:10|315.44|313.44|315.41|313.41|315.45|313.45|315.41|313.41|8
1725251000000|2024-09-02 04:23:20|315.36|313.36|315.38|313.38|315.44|313.44|315.36|313.36|22
1725251010000|2024-09-02 04:23:30|315.41|313.41|315.36|313.36|315.41|313.41|315.36|313.36|8
1725251030000|2024-09-02 04:23:50|315.35|313.35|315.36|313.36|315.39|313.39|315.35|313.35|7
1725251040000|2024-09-02 04:24:00|315.37|313.37|315.36|313.36|315.37|313.37|315.31|313.31|9
1725251050000|2024-09-02 04:24:10|315.37|313.37|315.36|313.36|315.37|313.37|315.35|313.35|6
1725251060000|2024-09-02 04:24:20|315.34|313.34|315.3|313.3|315.34|313.34|315.28|313.28|9
1725251070000|2024-09-02 04:24:30|315.32|313.32|315.3|313.3|315.33|313.33|315.29|313.29|5
1725251090000|2024-09-02 04:24:50|315.31|313.31|315.29|313.29|315.31|313.31|315.28|313.28|12
1725251100000|2024-09-02 04:25:00|315.28|313.28|315.35|313.35|315.35|313.35|315.25|313.25|17
1725251110000|2024-09-02 04:25:10|315.34|313.34|315.3|313.3|315.35|313.35|315.28|313.28|8
1725251120000|2024-09-02 04:25:20|315.28|313.28|315.25|313.25|315.32|313.32|315.25|313.25|12
1725251130000|2024-09-02 04:25:30|315.23|313.23|315.2|313.2|315.23|313.23|315.2|313.2|15
1725251140000|2024-09-02 04:25:40|315.21|313.21|315.16|313.16|315.21|313.21|315.15|313.15|17
1725251150000|2024-09-02 04:25:50|315.15|313.15|315.06|313.06|315.16|313.16|315.06|313.06|15
1725251160000|2024-09-02 04:26:00|315.03|313.03|315.08|313.08|315.1|313.1|315.02|313.02|19
1725251170000|2024-09-02 04:26:10|315.09|313.09|315.15|313.15|315.15|313.15|315.08|313.08|18
1725251180000|2024-09-02 04:26:20|315.18|313.18|315.22|313.22|315.23|313.23|315.18|313.18|14
1725251190000|2024-09-02 04:26:30|315.23|313.23|315.27|313.27|315.27|313.27|315.23|313.23|10
1725251200000|2024-09-02 04:26:40|315.26|313.26|315.22|313.22|315.26|313.26|315.22|313.22|9
1725251210000|2024-09-02 04:26:50|315.23|313.23|315.31|313.31|315.31|313.31|315.23|313.23|14
1725251220000|2024-09-02 04:27:00|315.3|313.3|315.23|313.23|315.31|313.31|315.23|313.23|10
1725251230000|2024-09-02 04:27:10|315.21|313.21|315.2|313.2|315.21|313.21|315.2|313.2|4
1725251240000|2024-09-02 04:27:20|315.19|313.19|315.2|313.2|315.2|313.2|315.19|313.19|10
1725251250000|2024-09-02 04:27:30|315.21|313.21|315.2|313.2|315.21|313.21|315.18|313.18|4
1725251260000|2024-09-02 04:27:40|315.21|313.21|315.28|313.28|315.29|313.29|315.2|313.2|10
1725251270000|2024-09-02 04:27:50|315.27|313.27|315.32|313.32|315.32|313.32|315.27|313.27|4
1725251280000|2024-09-02 04:28:00|315.33|313.33|315.31|313.31|315.33|313.33|315.31|313.31|3
1725251290000|2024-09-02 04:28:10|315.32|313.32|315.32|313.32|315.32|313.32|315.32|313.32|1
1725251300000|2024-09-02 04:28:20|315.31|313.31|315.39|313.39|315.4|313.4|315.31|313.31|9
1725251310000|2024-09-02 04:28:30|315.4|313.4|315.39|313.39|315.4|313.4|315.39|313.39|4
1725251320000|2024-09-02 04:28:40|315.4|313.4|315.4|313.4|315.41|313.41|315.4|313.4|3
1725251330000|2024-09-02 04:28:50|315.41|313.41|315.46|313.46|315.46|313.46|315.4|313.4|9
1725251340000|2024-09-02 04:29:00|315.47|313.47|315.38|313.38|315.48|313.48|315.38|313.38|10
1725251350000|2024-09-02 04:29:10|315.36|313.36|315.37|313.37|315.37|313.37|315.36|313.36|2
1725251360000|2024-09-02 04:29:20|315.38|313.38|315.4|313.4|315.41|313.41|315.38|313.38|5
1725251370000|2024-09-02 04:29:30|315.41|313.41|315.42|313.42|315.42|313.42|315.4|313.4|8
1725251380000|2024-09-02 04:29:40|315.41|313.41|315.43|313.43|315.44|313.44|315.41|313.41|9
1725251390000|2024-09-02 04:29:50|315.42|313.42|315.42|313.42|315.42|313.42|315.4|313.4|7
1725251400000|2024-09-02 04:30:00|315.44|313.44|315.46|313.46|315.47|313.47|315.44|313.44|5
1725251410000|2024-09-02 04:30:10|315.44|313.44|315.51|313.51|315.52|313.52|315.44|313.44|8
1725251420000|2024-09-02 04:30:20|315.5|313.5|315.39|313.39|315.5|313.5|315.39|313.39|5
1725251430000|2024-09-02 04:30:30|315.38|313.38|315.35|313.35|315.38|313.38|315.33|313.33|6
1725251440000|2024-09-02 04:30:40|315.34|313.34|315.31|313.31|315.34|313.34|315.31|313.31|2
1725251450000|2024-09-02 04:30:50|315.32|313.32|315.31|313.31|315.33|313.33|315.31|313.31|4
1725251460000|2024-09-02 04:31:00|315.32|313.32|315.33|313.33|315.33|313.33|315.31|313.31|6
1725251470000|2024-09-02 04:31:10|315.34|313.34|315.37|313.37|315.44|313.44|315.34|313.34|18
1725251480000|2024-09-02 04:31:20|315.38|313.38|315.37|313.37|315.38|313.38|315.36|313.36|7
1725251490000|2024-09-02 04:31:30|315.36|313.36|315.37|313.37|315.37|313.37|315.33|313.33|10
1725251500000|2024-09-02 04:31:40|315.39|313.39|315.38|313.38|315.4|313.4|315.38|313.38|20
1725251510000|2024-09-02 04:31:50|315.39|313.39|315.35|313.35|315.42|313.42|315.35|313.35|8
1725251520000|2024-09-02 04:32:00|315.34|313.34|315.31|313.31|315.34|313.34|315.31|313.31|2
1725251540000|2024-09-02 04:32:20|315.32|313.32|315.31|313.31|315.33|313.33|315.31|313.31|10
1725251550000|2024-09-02 04:32:30|315.32|313.32|315.32|313.32|315.32|313.32|315.31|313.31|3
1725251560000|2024-09-02 04:32:40|315.33|313.33|315.33|313.33|315.34|313.34|315.32|313.32|10
1725251570000|2024-09-02 04:32:50|315.32|313.32|315.32|313.32|315.33|313.33|315.31|313.31|6
1725251580000|2024-09-02 04:33:00|315.33|313.33|315.33|313.33|315.34|313.34|315.31|313.31|11
1725251590000|2024-09-02 04:33:10|315.34|313.34|315.32|313.32|315.37|313.37|315.32|313.32|9
1725251600000|2024-09-02 04:33:20|315.3|313.3|315.28|313.28|315.3|313.3|315.28|313.28|6
1725251640000|2024-09-02 04:34:00|315.23|313.23|315.11|313.11|315.23|313.23|315.11|313.11|7
1725251650000|2024-09-02 04:34:10|315.12|313.12|314.99|312.99|315.12|313.12|314.99|312.99|8
1725251660000|2024-09-02 04:34:20|314.98|312.98|314.94|312.94|314.98|312.98|314.93|312.93|11
1725251670000|2024-09-02 04:34:30|314.92|312.92|314.9|312.9|314.92|312.92|314.89|312.89|7
1725251680000|2024-09-02 04:34:40|314.89|312.89|314.91|312.91|314.91|312.91|314.89|312.89|11
1725251690000|2024-09-02 04:34:50|314.9|312.9|314.89|312.89|314.91|312.91|314.89|312.89|6
1725251700000|2024-09-02 04:35:00|314.9|312.9|314.9|312.9|314.9|312.9|314.89|312.89|7
1725251710000|2024-09-02 04:35:10|314.89|312.89|314.89|312.89|314.91|312.91|314.89|312.89|8
1725251720000|2024-09-02 04:35:20|314.9|312.9|314.92|312.92|314.93|312.93|314.89|312.89|10
1725251730000|2024-09-02 04:35:30|314.93|312.93|314.92|312.92|314.93|312.93|314.91|312.91|12
1725251740000|2024-09-02 04:35:40|314.93|312.93|314.92|312.92|314.93|312.93|314.9|312.9|7
1725251750000|2024-09-02 04:35:50|314.93|312.93|314.89|312.89|314.93|312.93|314.89|312.89|6
1725251760000|2024-09-02 04:36:00|314.88|312.88|314.67|312.67|314.88|312.88|314.67|312.67|4
1725251770000|2024-09-02 04:36:10|314.66|312.66|314.67|312.67|314.68|312.68|314.66|312.66|4
1725251780000|2024-09-02 04:36:20|314.66|312.66|314.67|312.67|314.68|312.68|314.66|312.66|8
1725251790000|2024-09-02 04:36:30|314.68|312.68|314.68|312.68|314.74|312.74|314.66|312.66|16
1725251800000|2024-09-02 04:36:40|314.7|312.7|314.66|312.66|314.7|312.7|314.66|312.66|13
1725251820000|2024-09-02 04:37:00|314.63|312.63|314.61|312.61|314.63|312.63|314.61|312.61|2
1725251830000|2024-09-02 04:37:10|314.64|312.64|314.52|312.52|314.64|312.64|314.51|312.51|5
1725251840000|2024-09-02 04:37:20|314.53|312.53|314.48|312.48|314.54|312.54|314.48|312.48|17
1725251850000|2024-09-02 04:37:30|314.47|312.47|314.45|312.45|314.47|312.47|314.44|312.44|4
1725251860000|2024-09-02 04:37:40|314.46|312.46|314.46|312.46|314.46|312.46|314.44|312.44|7
1725251870000|2024-09-02 04:37:50|314.45|312.45|314.44|312.44|314.45|312.45|314.44|312.44|6
1725251880000|2024-09-02 04:38:00|314.45|312.45|314.45|312.45|314.45|312.45|314.44|312.44|7
1725251890000|2024-09-02 04:38:10|314.44|312.44|314.45|312.45|314.45|312.45|314.44|312.44|2
1725251900000|2024-09-02 04:38:20|314.44|312.44|314.44|312.44|314.44|312.44|314.44|312.44|1
1725251910000|2024-09-02 04:38:30|314.28|312.28|314.28|312.28|314.29|312.29|314.26|312.26|5
1725251920000|2024-09-02 04:38:40|314.3|312.3|314.32|312.32|314.34|312.34|314.28|312.28|15
1725251930000|2024-09-02 04:38:50|314.38|312.38|314.38|312.38|314.38|312.38|314.34|312.34|11
1725251940000|2024-09-02 04:39:00|314.39|312.39|314.43|312.43|314.44|312.44|314.39|312.39|9
1725251950000|2024-09-02 04:39:10|314.44|312.44|314.43|312.43|314.44|312.44|314.43|312.43|6
1725251960000|2024-09-02 04:39:20|314.44|312.44|314.43|312.43|314.44|312.44|314.43|312.43|2
1725251970000|2024-09-02 04:39:30|314.44|312.44|314.43|312.43|314.44|312.44|314.43|312.43|8
1725252000000|2024-09-02 04:40:00|314.47|312.47|314.47|312.47|314.47|312.47|314.47|312.47|1
1725252010000|2024-09-02 04:40:10|314.48|312.48|314.47|312.47|314.5|312.5|314.44|312.44|16
1725252020000|2024-09-02 04:40:20|314.48|312.48|314.51|312.51|314.51|312.51|314.48|312.48|18
1725252030000|2024-09-02 04:40:30|314.5|312.5|314.52|312.52|314.58|312.58|314.5|312.5|13
1725252040000|2024-09-02 04:40:40|314.51|312.51|314.5|312.5|314.54|312.54|314.5|312.5|12
1725252050000|2024-09-02 04:40:50|314.51|312.51|314.44|312.44|314.53|312.53|314.43|312.43|10
1725252060000|2024-09-02 04:41:00|314.43|312.43|314.43|312.43|314.43|312.43|314.43|312.43|1
1725252070000|2024-09-02 04:41:10|314.44|312.44|314.44|312.44|314.45|312.45|314.43|312.43|7
1725252080000|2024-09-02 04:41:20|314.45|312.45|314.49|312.49|314.49|312.49|314.45|312.45|11
1725252090000|2024-09-02 04:41:30|314.5|312.5|314.52|312.52|314.53|312.53|314.48|312.48|16
1725252100000|2024-09-02 04:41:40|314.51|312.51|314.6|312.6|314.6|312.6|314.51|312.51|13
1725252110000|2024-09-02 04:41:50|314.61|312.61|314.63|312.63|314.63|312.63|314.61|312.61|8
1725252120000|2024-09-02 04:42:00|314.62|312.62|314.62|312.62|314.62|312.62|314.62|312.62|1
1725252170000|2024-09-02 04:42:50|314.63|312.63|314.62|312.62|314.63|312.63|314.62|312.62|4
1725252180000|2024-09-02 04:43:00|314.6|312.6|314.53|312.53|314.62|312.62|314.53|312.53|3
1725252190000|2024-09-02 04:43:10|314.51|312.51|314.51|312.51|314.51|312.51|314.51|312.51|1
1725252220000|2024-09-02 04:43:40|314.52|312.52|314.27|312.27|314.52|312.52|314.27|312.27|4
1725252230000|2024-09-02 04:43:50|314.28|312.28|314.27|312.27|314.28|312.28|314.26|312.26|3
1725252240000|2024-09-02 04:44:00|314.28|312.28|314.29|312.29|314.32|312.32|314.26|312.26|14
1725252250000|2024-09-02 04:44:10|314.3|312.3|314.33|312.33|314.34|312.34|314.3|312.3|5
1725252260000|2024-09-02 04:44:20|314.31|312.31|314.32|312.32|314.32|312.32|314.3|312.3|4
1725252280000|2024-09-02 04:44:40|314.31|312.31|314.29|312.29|314.31|312.31|314.29|312.29|4
1725252290000|2024-09-02 04:44:50|314.3|312.3|314.31|312.31|314.31|312.31|314.3|312.3|2
1725252300000|2024-09-02 04:45:00|314.29|312.29|314.29|312.29|314.31|312.31|314.27|312.27|6
1725252310000|2024-09-02 04:45:10|314.3|312.3|314.32|312.32|314.33|312.33|314.29|312.29|13
1725252320000|2024-09-02 04:45:20|314.34|312.34|314.29|312.29|314.38|312.38|314.29|312.29|7
1725252330000|2024-09-02 04:45:30|314.31|312.31|314.33|312.33|314.34|312.34|314.31|312.31|4
1725252340000|2024-09-02 04:45:40|314.35|312.35|314.3|312.3|314.35|312.35|314.3|312.3|4
1725252350000|2024-09-02 04:45:50|314.31|312.31|314.3|312.3|314.32|312.32|314.3|312.3|3
1725252360000|2024-09-02 04:46:00|314.31|312.31|314.39|312.39|314.48|312.48|314.31|312.31|10
1725252370000|2024-09-02 04:46:10|314.41|312.41|314.41|312.41|314.41|312.41|314.4|312.4|3
1725252380000|2024-09-02 04:46:20|314.43|312.43|314.4|312.4|314.43|312.43|314.4|312.4|4
1725252390000|2024-09-02 04:46:30|314.38|312.38|314.38|312.38|314.38|312.38|314.38|312.38|1
1725252400000|2024-09-02 04:46:40|314.36|312.36|314.38|312.38|314.38|312.38|314.36|312.36|4
1725252410000|2024-09-02 04:46:50|314.39|312.39|314.41|312.41|314.41|312.41|314.39|312.39|3
1725252420000|2024-09-02 04:47:00|314.42|312.42|314.43|312.43|314.45|312.45|314.41|312.41|10
1725252430000|2024-09-02 04:47:10|314.44|312.44|314.55|312.55|314.57|312.57|314.44|312.44|12
1725252440000|2024-09-02 04:47:20|314.56|312.56|314.6|312.6|314.61|312.61|314.56|312.56|9
1725252450000|2024-09-02 04:47:30|314.61|312.61|314.51|312.51|314.61|312.61|314.51|312.51|12
1725252460000|2024-09-02 04:47:40|314.52|312.52|314.54|312.54|314.54|312.54|314.52|312.52|3
1725252470000|2024-09-02 04:47:50|314.53|312.53|314.55|312.55|314.57|312.57|314.53|312.53|17
1725252480000|2024-09-02 04:48:00|314.56|312.56|314.53|312.53|314.57|312.57|314.53|312.53|10
1725252490000|2024-09-02 04:48:10|314.54|312.54|314.54|312.54|314.54|312.54|314.53|312.53|5
1725252500000|2024-09-02 04:48:20|314.52|312.52|314.51|312.51|314.53|312.53|314.49|312.49|8
1725252510000|2024-09-02 04:48:30|314.52|312.52|314.51|312.51|314.53|312.53|314.51|312.51|6
1725252520000|2024-09-02 04:48:40|314.53|312.53|314.52|312.52|314.53|312.53|314.52|312.52|2
1725252530000|2024-09-02 04:48:50|314.56|312.56|314.66|312.66|314.66|312.66|314.56|312.56|5
1725252540000|2024-09-02 04:49:00|314.65|312.65|314.59|312.59|314.66|312.66|314.59|312.59|6
1725252550000|2024-09-02 04:49:10|314.6|312.6|314.58|312.58|314.62|312.62|314.57|312.57|12
1725252560000|2024-09-02 04:49:20|314.59|312.59|314.58|312.58|314.62|312.62|314.58|312.58|8
1725252570000|2024-09-02 04:49:30|314.59|312.59|314.61|312.61|314.61|312.61|314.59|312.59|9
1725252580000|2024-09-02 04:49:40|314.63|312.63|314.67|312.67|314.69|312.69|314.63|312.63|14
1725252590000|2024-09-02 04:49:50|314.68|312.68|314.73|312.73|314.75|312.75|314.68|312.68|13
1725252600000|2024-09-02 04:50:00|314.74|312.74|314.73|312.73|314.76|312.76|314.73|312.73|9
1725252610000|2024-09-02 04:50:10|314.74|312.74|314.58|312.58|314.75|312.75|314.58|312.58|10
1725252620000|2024-09-02 04:50:20|314.5|312.5|314.04|312.04|314.5|312.5|314.03|312.03|21
1725252630000|2024-09-02 04:50:30|314.07|312.07|314.01|312.01|314.23|312.23|314.01|312.01|22
1725252640000|2024-09-02 04:50:40|314|312|314.02|312.02|314.02|312.02|313.98|311.98|17
1725252650000|2024-09-02 04:50:50|314.01|312.01|314.02|312.02|314.08|312.08|314.01|312.01|22
1725252660000|2024-09-02 04:51:00|313.99|311.99|313.87|311.87|313.99|311.99|313.82|311.82|22
1725252670000|2024-09-02 04:51:10|313.88|311.88|314.06|312.06|314.09|312.09|313.88|311.88|16
1725252680000|2024-09-02 04:51:20|314.08|312.08|314.14|312.14|314.15|312.15|314.06|312.06|17
1725252690000|2024-09-02 04:51:30|314.13|312.13|314.18|312.18|314.24|312.24|314.13|312.13|22
1725252700000|2024-09-02 04:51:40|314.19|312.19|314.17|312.17|314.19|312.19|314.16|312.16|13
1725252710000|2024-09-02 04:51:50|314.18|312.18|314.19|312.19|314.23|312.23|314.18|312.18|13
1725252720000|2024-09-02 04:52:00|314.18|312.18|314.12|312.12|314.19|312.19|314.07|312.07|17
1725252730000|2024-09-02 04:52:10|314.17|312.17|314.18|312.18|314.22|312.22|314.14|312.14|19
1725252740000|2024-09-02 04:52:20|314.17|312.17|314.13|312.13|314.17|312.17|314.11|312.11|16
1725252750000|2024-09-02 04:52:30|314.14|312.14|314.21|312.21|314.23|312.23|314.14|312.14|12
1725252760000|2024-09-02 04:52:40|314.22|312.22|314.15|312.15|314.22|312.22|314.13|312.13|11
1725252770000|2024-09-02 04:52:50|314.14|312.14|314.1|312.1|314.15|312.15|314.09|312.09|17
1725252780000|2024-09-02 04:53:00|314.09|312.09|314.15|312.15|314.15|312.15|314.05|312.05|15
1725252790000|2024-09-02 04:53:10|314.16|312.16|314.1|312.1|314.19|312.19|314.1|312.1|20
1725252800000|2024-09-02 04:53:20|314.06|312.06|313.96|311.96|314.07|312.07|313.95|311.95|20
1725252810000|2024-09-02 04:53:30|313.97|311.97|313.98|311.98|314.03|312.03|313.95|311.95|14
1725252820000|2024-09-02 04:53:40|313.97|311.97|313.95|311.95|313.99|311.99|313.94|311.94|10
1725252830000|2024-09-02 04:53:50|313.96|311.96|313.96|311.96|313.97|311.97|313.94|311.94|12
1725252840000|2024-09-02 04:54:00|313.95|311.95|313.96|311.96|314.04|312.04|313.94|311.94|17
1725252850000|2024-09-02 04:54:10|313.99|311.99|314.04|312.04|314.07|312.07|313.98|311.98|20
1725252860000|2024-09-02 04:54:20|314.02|312.02|314.1|312.1|314.1|312.1|314.01|312.01|17
1725252870000|2024-09-02 04:54:30|314.06|312.06|314.04|312.04|314.06|312.06|313.98|311.98|20
1725252880000|2024-09-02 04:54:40|314.03|312.03|314.09|312.09|314.09|312.09|314.03|312.03|9
1725252890000|2024-09-02 04:54:50|314.12|312.12|314.07|312.07|314.12|312.12|314.06|312.06|10
1725252900000|2024-09-02 04:55:00|314.06|312.06|314.06|312.06|314.06|312.06|314.04|312.04|12
1725252910000|2024-09-02 04:55:10|314.07|312.07|314.04|312.04|314.09|312.09|314.02|312.02|15
1725252920000|2024-09-02 04:55:20|314.03|312.03|314.04|312.04|314.06|312.06|314.03|312.03|9
1725252930000|2024-09-02 04:55:30|314.03|312.03|313.84|311.84|314.03|312.03|313.84|311.84|13
1725252940000|2024-09-02 04:55:40|313.83|311.83|313.76|311.76|313.84|311.84|313.75|311.75|11
1725252950000|2024-09-02 04:55:50|313.75|311.75|313.75|311.75|313.76|311.76|313.75|311.75|11
1725252960000|2024-09-02 04:56:00|313.76|311.76|313.73|311.73|313.76|311.76|313.71|311.71|4
1725252970000|2024-09-02 04:56:10|313.74|311.74|313.55|311.55|313.74|311.74|313.5|311.5|25
1725252980000|2024-09-02 04:56:20|313.56|311.56|313.57|311.57|313.59|311.59|313.49|311.49|20
1725252990000|2024-09-02 04:56:30|313.56|311.56|313.61|311.61|313.61|311.61|313.54|311.54|16
1725253000000|2024-09-02 04:56:40|313.62|311.62|313.63|311.63|313.67|311.67|313.61|311.61|16
1725253010000|2024-09-02 04:56:50|313.64|311.64|313.61|311.61|313.64|311.64|313.61|311.61|9
1725253020000|2024-09-02 04:57:00|313.6|311.6|313.41|311.41|313.6|311.6|313.4|311.4|18
1725253030000|2024-09-02 04:57:10|313.42|311.42|313.44|311.44|313.47|311.47|313.41|311.41|22
1725253040000|2024-09-02 04:57:20|313.43|311.43|313.55|311.55|313.55|311.55|313.43|311.43|14
1725253050000|2024-09-02 04:57:30|313.53|311.53|313.67|311.67|313.67|311.67|313.53|311.53|12
1725253060000|2024-09-02 04:57:40|313.59|311.59|313.66|311.66|313.66|311.66|313.57|311.57|13
1725253070000|2024-09-02 04:57:50|313.65|311.65|313.58|311.58|313.67|311.67|313.58|311.58|19
1725253080000|2024-09-02 04:58:00|313.59|311.59|313.6|311.6|313.61|311.61|313.59|311.59|9
1725253090000|2024-09-02 04:58:10|313.62|311.62|313.57|311.57|313.62|311.62|313.56|311.56|11
1725253100000|2024-09-02 04:58:20|313.56|311.56|313.55|311.55|313.56|311.56|313.53|311.53|13
1725253110000|2024-09-02 04:58:30|313.54|311.54|313.55|311.55|313.56|311.56|313.53|311.53|17
1725253120000|2024-09-02 04:58:40|313.56|311.56|313.59|311.59|313.59|311.59|313.55|311.55|16
1725253130000|2024-09-02 04:58:50|313.58|311.58|313.58|311.58|313.59|311.59|313.57|311.57|9
1725253140000|2024-09-02 04:59:00|313.59|311.59|313.36|311.36|313.59|311.59|313.36|311.36|14
1725253150000|2024-09-02 04:59:10|313.37|311.37|313.36|311.36|313.38|311.38|313.36|311.36|12
1725253160000|2024-09-02 04:59:20|313.37|311.37|313.42|311.42|313.42|311.42|313.36|311.36|17
1725253170000|2024-09-02 04:59:30|313.41|311.41|313.39|311.39|313.41|311.41|313.38|311.38|5
1725253180000|2024-09-02 04:59:40|313.38|311.38|313.41|311.41|313.41|311.41|313.38|311.38|8
1725253190000|2024-09-02 04:59:50|313.39|311.39|313.39|311.39|313.39|311.39|313.38|311.38|3
1725253200000|2024-09-02 05:00:00|313.38|311.38|313.39|311.39|313.41|311.41|313.38|311.38|8
1725253210000|2024-09-02 05:00:10|313.41|311.41|313.47|311.47|313.53|311.53|313.41|311.41|16
1725253220000|2024-09-02 05:00:20|313.46|311.46|313.45|311.45|313.46|311.46|313.45|311.45|2
1725253230000|2024-09-02 05:00:30|313.46|311.46|313.41|311.41|313.46|311.46|313.39|311.39|8
1725253250000|2024-09-02 05:00:50|313.4|311.4|313.41|311.41|313.41|311.41|313.4|311.4|4
1725253260000|2024-09-02 05:01:00|313.4|311.4|313.43|311.43|313.43|311.43|313.37|311.37|11
1725253270000|2024-09-02 05:01:10|313.44|311.44|313.54|311.54|313.54|311.54|313.4|311.4|15
1725253280000|2024-09-02 05:01:20|313.55|311.55|313.57|311.57|313.57|311.57|313.54|311.54|7
1725253290000|2024-09-02 05:01:30|313.58|311.58|313.67|311.67|313.67|311.67|313.58|311.58|9
1725253300000|2024-09-02 05:01:40|313.66|311.66|313.72|311.72|313.72|311.72|313.66|311.66|9
1725253310000|2024-09-02 05:01:50|313.73|311.73|313.64|311.64|313.73|311.73|313.64|311.64|6
1725253320000|2024-09-02 05:02:00|313.63|311.63|313.62|311.62|313.63|311.63|313.61|311.61|6
1725253330000|2024-09-02 05:02:10|313.61|311.61|313.55|311.55|313.61|311.61|313.53|311.53|17
1725253340000|2024-09-02 05:02:20|313.54|311.54|313.46|311.46|313.55|311.55|313.46|311.46|5
1725253350000|2024-09-02 05:02:30|313.47|311.47|313.46|311.46|313.47|311.47|313.46|311.46|8
1725253360000|2024-09-02 05:02:40|313.47|311.47|313.48|311.48|313.48|311.48|313.46|311.46|6
1725253370000|2024-09-02 05:02:50|313.49|311.49|313.46|311.46|313.49|311.49|313.46|311.46|4
1725253380000|2024-09-02 05:03:00|313.44|311.44|313.4|311.4|313.44|311.44|313.38|311.38|7
1725253390000|2024-09-02 05:03:10|313.41|311.41|313.4|311.4|313.41|311.41|313.4|311.4|16
1725253400000|2024-09-02 05:03:20|313.38|311.38|313.32|311.32|313.38|311.38|313.32|311.32|14
1725253410000|2024-09-02 05:03:30|313.33|311.33|313.21|311.21|313.33|311.33|313.21|311.21|10
1725253420000|2024-09-02 05:03:40|313.2|311.2|313.18|311.18|313.23|311.23|313.18|311.18|11
1725253430000|2024-09-02 05:03:50|313.17|311.17|313.19|311.19|313.19|311.19|313.17|311.17|13
1725253440000|2024-09-02 05:04:00|313.18|311.18|313.15|311.15|313.19|311.19|313.15|311.15|8
1725253450000|2024-09-02 05:04:10|313.14|311.14|313.19|311.19|313.19|311.19|313.13|311.13|13
1725253460000|2024-09-02 05:04:20|313.23|311.23|313.35|311.35|313.36|311.36|313.22|311.22|13
1725253470000|2024-09-02 05:04:30|313.36|311.36|313.49|311.49|313.49|311.49|313.36|311.36|13
1725253480000|2024-09-02 05:04:40|313.48|311.48|313.48|311.48|313.49|311.49|313.44|311.44|9
1725253490000|2024-09-02 05:04:50|313.49|311.49|313.46|311.46|313.49|311.49|313.46|311.46|6
1725253500000|2024-09-02 05:05:00|313.45|311.45|313.51|311.51|313.51|311.51|313.41|311.41|16
1725253510000|2024-09-02 05:05:10|313.54|311.54|313.6|311.6|313.61|311.61|313.54|311.54|19
1725253520000|2024-09-02 05:05:20|313.61|311.61|313.71|311.71|313.71|311.71|313.61|311.61|18
1725253530000|2024-09-02 05:05:30|313.72|311.72|313.7|311.7|313.73|311.73|313.68|311.68|15
1725253540000|2024-09-02 05:05:40|313.74|311.74|313.52|311.52|313.74|311.74|313.49|311.49|12
1725253550000|2024-09-02 05:05:50|313.53|311.53|313.53|311.53|313.54|311.54|313.49|311.49|22
1725253560000|2024-09-02 05:06:00|313.54|311.54|313.45|311.45|313.54|311.54|313.43|311.43|19
1725253570000|2024-09-02 05:06:10|313.43|311.43|313.45|311.45|313.47|311.47|313.43|311.43|18
1725253580000|2024-09-02 05:06:20|313.46|311.46|313.58|311.58|313.59|311.59|313.46|311.46|15
1725253590000|2024-09-02 05:06:30|313.59|311.59|313.59|311.59|313.66|311.66|313.55|311.55|20
1725253600000|2024-09-02 05:06:40|313.6|311.6|313.65|311.65|313.66|311.66|313.6|311.6|13
1725253610000|2024-09-02 05:06:50|313.68|311.68|313.62|311.62|313.68|311.68|313.62|311.62|16
1725253620000|2024-09-02 05:07:00|313.65|311.65|313.64|311.64|313.66|311.66|313.63|311.63|11
1725253630000|2024-09-02 05:07:10|313.63|311.63|313.43|311.43|313.64|311.64|313.43|311.43|17
1725253640000|2024-09-02 05:07:20|313.42|311.42|313.49|311.49|313.49|311.49|313.42|311.42|20
1725253650000|2024-09-02 05:07:30|313.51|311.51|313.32|311.32|313.51|311.51|313.31|311.31|15
1725253660000|2024-09-02 05:07:40|313.31|311.31|313.33|311.33|313.34|311.34|313.3|311.3|10
1725253670000|2024-09-02 05:07:50|313.32|311.32|313.32|311.32|313.33|311.33|313.31|311.31|9
1725253680000|2024-09-02 05:08:00|313.31|311.31|313.26|311.26|313.32|311.32|313.23|311.23|10
1725253690000|2024-09-02 05:08:10|313.25|311.25|313.28|311.28|313.29|311.29|313.24|311.24|21
1725253700000|2024-09-02 05:08:20|313.29|311.29|313.32|311.32|313.34|311.34|313.28|311.28|11
1725253710000|2024-09-02 05:08:30|313.33|311.33|313.39|311.39|313.39|311.39|313.32|311.32|11
1725253720000|2024-09-02 05:08:40|313.4|311.4|313.39|311.39|313.4|311.4|313.39|311.39|2
1725253730000|2024-09-02 05:08:50|313.37|311.37|313.43|311.43|313.47|311.47|313.36|311.36|14
1725253740000|2024-09-02 05:09:00|313.45|311.45|313.39|311.39|313.46|311.46|313.39|311.39|8
1725253750000|2024-09-02 05:09:10|313.37|311.37|313.43|311.43|313.43|311.43|313.37|311.37|7
1725253760000|2024-09-02 05:09:20|313.46|311.46|313.48|311.48|313.5|311.5|313.46|311.46|9
1725253770000|2024-09-02 05:09:30|313.49|311.49|313.46|311.46|313.55|311.55|313.46|311.46|13
1725253780000|2024-09-02 05:09:40|313.47|311.47|313.46|311.46|313.47|311.47|313.44|311.44|6
1725253790000|2024-09-02 05:09:50|313.48|311.48|313.49|311.49|313.5|311.5|313.46|311.46|21
1725253800000|2024-09-02 05:10:00|313.5|311.5|313.46|311.46|313.54|311.54|313.46|311.46|13
1725253810000|2024-09-02 05:10:10|313.44|311.44|313.46|311.46|313.5|311.5|313.44|311.44|8
1725253820000|2024-09-02 05:10:20|313.47|311.47|313.58|311.58|313.59|311.59|313.47|311.47|13
1725253830000|2024-09-02 05:10:30|313.59|311.59|313.65|311.65|313.67|311.67|313.58|311.58|15
1725253840000|2024-09-02 05:10:40|313.67|311.67|313.66|311.66|313.67|311.67|313.64|311.64|22
1725253850000|2024-09-02 05:10:50|313.65|311.65|313.63|311.63|313.72|311.72|313.63|311.63|17
1725253860000|2024-09-02 05:11:00|313.66|311.66|313.62|311.62|313.68|311.68|313.61|311.61|7
1725253870000|2024-09-02 05:11:10|313.61|311.61|313.55|311.55|313.61|311.61|313.53|311.53|13
1725253880000|2024-09-02 05:11:20|313.56|311.56|313.55|311.55|313.6|311.6|313.55|311.55|15
1725253890000|2024-09-02 05:11:30|313.54|311.54|313.58|311.58|313.59|311.59|313.54|311.54|17
1725253900000|2024-09-02 05:11:40|313.57|311.57|313.54|311.54|313.57|311.57|313.54|311.54|6
1725253910000|2024-09-02 05:11:50|313.5|311.5|313.55|311.55|313.57|311.57|313.47|311.47|14
1725253920000|2024-09-02 05:12:00|313.53|311.53|313.46|311.46|313.53|311.53|313.44|311.44|14
1725253930000|2024-09-02 05:12:10|313.45|311.45|313.5|311.5|313.5|311.5|313.45|311.45|11
1725253940000|2024-09-02 05:12:20|313.51|311.51|313.47|311.47|313.51|311.51|313.46|311.46|6
1725253950000|2024-09-02 05:12:30|313.46|311.46|313.46|311.46|313.46|311.46|313.46|311.46|1
1725253960000|2024-09-02 05:12:40|313.45|311.45|313.32|311.32|313.46|311.46|313.32|311.32|10
1725253970000|2024-09-02 05:12:50|313.3|311.3|313.3|311.3|313.3|311.3|313.27|311.27|12
1725253980000|2024-09-02 05:13:00|313.31|311.31|313.31|311.31|313.31|311.31|313.28|311.28|16
1725253990000|2024-09-02 05:13:10|313.3|311.3|313.36|311.36|313.37|311.37|313.3|311.3|11
1725254000000|2024-09-02 05:13:20|313.35|311.35|313.37|311.37|313.38|311.38|313.35|311.35|7
1725254010000|2024-09-02 05:13:30|313.36|311.36|313.27|311.27|313.37|311.37|313.27|311.27|10
1725254020000|2024-09-02 05:13:40|313.28|311.28|313.33|311.33|313.34|311.34|313.28|311.28|11
1725254030000|2024-09-02 05:13:50|313.34|311.34|313.34|311.34|313.34|311.34|313.33|311.33|9
1725254040000|2024-09-02 05:14:00|313.33|311.33|313.33|311.33|313.38|311.38|313.32|311.32|17
1725254050000|2024-09-02 05:14:10|313.37|311.37|313.42|311.42|313.46|311.46|313.37|311.37|12
1725254060000|2024-09-02 05:14:20|313.43|311.43|313.47|311.47|313.48|311.48|313.42|311.42|13
1725254070000|2024-09-02 05:14:30|313.45|311.45|313.46|311.46|313.47|311.47|313.45|311.45|8
1725254080000|2024-09-02 05:14:40|313.47|311.47|313.48|311.48|313.5|311.5|313.46|311.46|10
1725254090000|2024-09-02 05:14:50|313.49|311.49|313.52|311.52|313.53|311.53|313.48|311.48|10
1725254100000|2024-09-02 05:15:00|313.5|311.5|313.59|311.59|313.6|311.6|313.48|311.48|21
1725254110000|2024-09-02 05:15:10|313.6|311.6|313.6|311.6|313.6|311.6|313.57|311.57|7
1725254120000|2024-09-02 05:15:20|313.56|311.56|313.55|311.55|313.57|311.57|313.55|311.55|4
1725254130000|2024-09-02 05:15:30|313.54|311.54|313.5|311.5|313.54|311.54|313.46|311.46|11
1725254140000|2024-09-02 05:15:40|313.51|311.51|313.54|311.54|313.55|311.55|313.5|311.5|15
1725254150000|2024-09-02 05:15:50|313.55|311.55|313.53|311.53|313.55|311.55|313.52|311.52|11
1725254160000|2024-09-02 05:16:00|313.52|311.52|313.5|311.5|313.55|311.55|313.49|311.49|17
1725254170000|2024-09-02 05:16:10|313.51|311.51|313.49|311.49|313.6|311.6|313.48|311.48|15
1725254180000|2024-09-02 05:16:20|313.5|311.5|313.66|311.66|313.66|311.66|313.5|311.5|14
1725254190000|2024-09-02 05:16:30|313.67|311.67|313.71|311.71|313.71|311.71|313.66|311.66|13
1725254200000|2024-09-02 05:16:40|313.7|311.7|313.77|311.77|313.78|311.78|313.7|311.7|14
1725254210000|2024-09-02 05:16:50|313.78|311.78|313.79|311.79|313.85|311.85|313.78|311.78|15
1725254220000|2024-09-02 05:17:00|313.8|311.8|313.84|311.84|313.85|311.85|313.79|311.79|17
1725254230000|2024-09-02 05:17:10|313.83|311.83|313.71|311.71|313.83|311.83|313.71|311.71|8
1725254240000|2024-09-02 05:17:20|313.7|311.7|313.71|311.71|313.72|311.72|313.69|311.69|17
1725254250000|2024-09-02 05:17:30|313.69|311.69|313.7|311.7|313.72|311.72|313.69|311.69|12
1725254260000|2024-09-02 05:17:40|313.69|311.69|313.68|311.68|313.7|311.7|313.66|311.66|13
1725254270000|2024-09-02 05:17:50|313.67|311.67|313.72|311.72|313.76|311.76|313.67|311.67|12
1725254280000|2024-09-02 05:18:00|313.73|311.73|313.71|311.71|313.74|311.74|313.7|311.7|11
1725254290000|2024-09-02 05:18:10|313.72|311.72|313.74|311.74|313.74|311.74|313.72|311.72|7
1725254300000|2024-09-02 05:18:20|313.75|311.75|313.7|311.7|313.83|311.83|313.7|311.7|17
1725254310000|2024-09-02 05:18:30|313.71|311.71|313.85|311.85|313.85|311.85|313.71|311.71|17
1725254320000|2024-09-02 05:18:40|313.86|311.86|313.85|311.85|313.89|311.89|313.81|311.81|15
1725254330000|2024-09-02 05:18:50|313.84|311.84|313.83|311.83|313.89|311.89|313.83|311.83|22
1725254340000|2024-09-02 05:19:00|313.82|311.82|313.78|311.78|313.83|311.83|313.74|311.74|16
1725254350000|2024-09-02 05:19:10|313.79|311.79|313.78|311.78|313.8|311.8|313.76|311.76|17
1725254360000|2024-09-02 05:19:20|313.77|311.77|313.75|311.75|313.78|311.78|313.73|311.73|11
1725254370000|2024-09-02 05:19:30|313.76|311.76|313.8|311.8|313.8|311.8|313.76|311.76|7
1725254380000|2024-09-02 05:19:40|313.78|311.78|313.77|311.77|313.78|311.78|313.75|311.75|5
1725254390000|2024-09-02 05:19:50|313.8|311.8|313.81|311.81|313.81|311.81|313.79|311.79|11
1725254400000|2024-09-02 05:20:00|313.82|311.82|313.82|311.82|313.85|311.85|313.8|311.8|16
1725254410000|2024-09-02 05:20:10|313.83|311.83|313.83|311.83|313.86|311.86|313.81|311.81|12
1725254420000|2024-09-02 05:20:20|313.84|311.84|313.97|311.97|313.99|311.99|313.84|311.84|18
1725254430000|2024-09-02 05:20:30|313.98|311.98|313.98|311.98|313.98|311.98|313.96|311.96|8
1725254440000|2024-09-02 05:20:40|313.99|311.99|314.05|312.05|314.05|312.05|313.98|311.98|11
1725254450000|2024-09-02 05:20:50|314.06|312.06|314.09|312.09|314.12|312.12|314.06|312.06|12
1725254460000|2024-09-02 05:21:00|314.08|312.08|314.17|312.17|314.24|312.24|314.06|312.06|14
1725254470000|2024-09-02 05:21:10|314.19|312.19|314.17|312.17|314.2|312.2|314.15|312.15|11
1725254480000|2024-09-02 05:21:20|314.18|312.18|314.2|312.2|314.2|312.2|314.18|312.18|7
1725254490000|2024-09-02 05:21:30|314.21|312.21|314.26|312.26|314.26|312.26|314.19|312.19|8
1725254500000|2024-09-02 05:21:40|314.25|312.25|314.25|312.25|314.27|312.27|314.25|312.25|7
1725254510000|2024-09-02 05:21:50|314.22|312.22|314.23|312.23|314.23|312.23|314.19|312.19|12
1725254520000|2024-09-02 05:22:00|314.22|312.22|314.26|312.26|314.26|312.26|314.21|312.21|15
1725254530000|2024-09-02 05:22:10|314.27|312.27|314.37|312.37|314.37|312.37|314.25|312.25|17
1725254540000|2024-09-02 05:22:20|314.38|312.38|314.4|312.4|314.43|312.43|314.37|312.37|10
1725254550000|2024-09-02 05:22:30|314.42|312.42|314.39|312.39|314.42|312.42|314.39|312.39|9
1725254560000|2024-09-02 05:22:40|314.42|312.42|314.38|312.38|314.42|312.42|314.38|312.38|6
1725254570000|2024-09-02 05:22:50|314.39|312.39|314.36|312.36|314.39|312.39|314.35|312.35|13
1725254580000|2024-09-02 05:23:00|314.37|312.37|314.41|312.41|314.41|312.41|314.36|312.36|15
1725254590000|2024-09-02 05:23:10|314.4|312.4|314.4|312.4|314.41|312.41|314.38|312.38|6
1725254600000|2024-09-02 05:23:20|314.41|312.41|314.41|312.41|314.41|312.41|314.4|312.4|3
1725254630000|2024-09-02 05:23:50|314.42|312.42|314.28|312.28|314.42|312.42|314.28|312.28|13
1725254640000|2024-09-02 05:24:00|314.27|312.27|314.31|312.31|314.32|312.32|314.24|312.24|12
1725254650000|2024-09-02 05:24:10|314.32|312.32|314.28|312.28|314.33|312.33|314.26|312.26|11
1725254660000|2024-09-02 05:24:20|314.29|312.29|314.39|312.39|314.39|312.39|314.29|312.29|9
1725254670000|2024-09-02 05:24:30|314.38|312.38|314.4|312.4|314.46|312.46|314.37|312.37|18
1725254680000|2024-09-02 05:24:40|314.41|312.41|314.47|312.47|314.47|312.47|314.41|312.41|17
1725254690000|2024-09-02 05:24:50|314.46|312.46|314.47|312.47|314.47|312.47|314.44|312.44|15
1725254700000|2024-09-02 05:25:00|314.46|312.46|314.5|312.5|314.57|312.57|314.46|312.46|16
1725254710000|2024-09-02 05:25:10|314.49|312.49|314.49|312.49|314.52|312.52|314.49|312.49|16
1725254720000|2024-09-02 05:25:20|314.51|312.51|314.55|312.55|314.57|312.57|314.49|312.49|12
1725254730000|2024-09-02 05:25:30|314.54|312.54|314.61|312.61|314.61|312.61|314.54|312.54|8
1725254740000|2024-09-02 05:25:40|314.59|312.59|314.64|312.64|314.67|312.67|314.59|312.59|19
1725254750000|2024-09-02 05:25:50|314.66|312.66|314.58|312.58|314.66|312.66|314.57|312.57|12
1725254760000|2024-09-02 05:26:00|314.57|312.57|314.51|312.51|314.6|312.6|314.5|312.5|11
1725254770000|2024-09-02 05:26:10|314.53|312.53|314.51|312.51|314.59|312.59|314.51|312.51|26
1725254780000|2024-09-02 05:26:20|314.52|312.52|314.55|312.55|314.55|312.55|314.51|312.51|9
1725254790000|2024-09-02 05:26:30|314.61|312.61|314.59|312.59|314.63|312.63|314.57|312.57|11
1725254800000|2024-09-02 05:26:40|314.6|312.6|314.58|312.58|314.6|312.6|314.56|312.56|9
1725254810000|2024-09-02 05:26:50|314.63|312.63|314.63|312.63|314.67|312.67|314.63|312.63|14
1725254820000|2024-09-02 05:27:00|314.59|312.59|314.68|312.68|314.68|312.68|314.59|312.59|17
1725254830000|2024-09-02 05:27:10|314.67|312.67|314.6|312.6|314.68|312.68|314.6|312.6|9
1725254840000|2024-09-02 05:27:20|314.62|312.62|314.63|312.63|314.63|312.63|314.61|312.61|12
1725254850000|2024-09-02 05:27:30|314.62|312.62|314.63|312.63|314.63|312.63|314.62|312.62|4
1725254860000|2024-09-02 05:27:40|314.61|312.61|314.63|312.63|314.63|312.63|314.61|312.61|4
1725254870000|2024-09-02 05:27:50|314.62|312.62|314.61|312.61|314.62|312.62|314.61|312.61|2
1725254880000|2024-09-02 05:28:00|314.62|312.62|314.62|312.62|314.63|312.63|314.61|312.61|10
1725254890000|2024-09-02 05:28:10|314.63|312.63|314.67|312.67|314.67|312.67|314.62|312.62|11
1725254900000|2024-09-02 05:28:20|314.7|312.7|314.72|312.72|314.76|312.76|314.69|312.69|14
1725254910000|2024-09-02 05:28:30|314.73|312.73|314.73|312.73|314.73|312.73|314.72|312.72|11
1725254920000|2024-09-02 05:28:40|314.72|312.72|314.79|312.79|314.79|312.79|314.72|312.72|20
1725254930000|2024-09-02 05:28:50|314.8|312.8|314.71|312.71|314.8|312.8|314.7|312.7|14
1725254940000|2024-09-02 05:29:00|314.62|312.62|314.7|312.7|314.7|312.7|314.62|312.62|11
1725254950000|2024-09-02 05:29:10|314.69|312.69|314.63|312.63|314.69|312.69|314.61|312.61|16
1725254970000|2024-09-02 05:29:30|314.62|312.62|314.63|312.63|314.63|312.63|314.62|312.62|2
1725254980000|2024-09-02 05:29:40|314.64|312.64|314.66|312.66|314.66|312.66|314.63|312.63|19
1725254990000|2024-09-02 05:29:50|314.65|312.65|314.64|312.64|314.66|312.66|314.64|312.64|9
1725255000000|2024-09-02 05:30:00|314.65|312.65|314.63|312.63|314.65|312.65|314.63|312.63|13
1725255010000|2024-09-02 05:30:10|314.62|312.62|314.58|312.58|314.62|312.62|314.58|312.58|3
1725255020000|2024-09-02 05:30:20|314.59|312.59|314.36|312.36|314.59|312.59|314.36|312.36|12
1725255030000|2024-09-02 05:30:30|314.33|312.33|314.1|312.1|314.33|312.33|314.07|312.07|24
1725255040000|2024-09-02 05:30:40|314.09|312.09|314.08|312.08|314.11|312.11|314.06|312.06|18
1725255050000|2024-09-02 05:30:50|314.1|312.1|314.16|312.16|314.16|312.16|314.1|312.1|13
1725255060000|2024-09-02 05:31:00|314.15|312.15|314.06|312.06|314.16|312.16|314.04|312.04|18
1725255070000|2024-09-02 05:31:10|314.07|312.07|314.01|312.01|314.07|312.07|313.96|311.96|9
1725255080000|2024-09-02 05:31:20|314|312|314.06|312.06|314.06|312.06|313.97|311.97|9
1725255090000|2024-09-02 05:31:30|314.04|312.04|314.15|312.15|314.16|312.16|314.02|312.02|15
1725255100000|2024-09-02 05:31:40|314.16|312.16|314.24|312.24|314.27|312.27|314.16|312.16|15
1725255110000|2024-09-02 05:31:50|314.23|312.23|313.91|311.91|314.24|312.24|313.9|311.9|17
1725255120000|2024-09-02 05:32:00|313.93|311.93|313.81|311.81|313.93|311.93|313.77|311.77|16
1725255130000|2024-09-02 05:32:10|313.8|311.8|313.8|311.8|313.84|311.84|313.79|311.79|11
1725255140000|2024-09-02 05:32:20|313.79|311.79|313.84|311.84|313.85|311.85|313.73|311.73|18
1725255150000|2024-09-02 05:32:30|313.83|311.83|313.78|311.78|313.86|311.86|313.78|311.78|18
1725255160000|2024-09-02 05:32:40|313.79|311.79|313.94|311.94|313.94|311.94|313.78|311.78|19
1725255170000|2024-09-02 05:32:50|313.93|311.93|314.01|312.01|314.05|312.05|313.93|311.93|19
1725255180000|2024-09-02 05:33:00|313.99|311.99|313.97|311.97|313.99|311.99|313.91|311.91|16
1725255190000|2024-09-02 05:33:10|313.98|311.98|313.98|311.98|314.01|312.01|313.96|311.96|8
1725255200000|2024-09-02 05:33:20|313.99|311.99|314.05|312.05|314.05|312.05|313.99|311.99|13
1725255210000|2024-09-02 05:33:30|314.04|312.04|313.98|311.98|314.07|312.07|313.98|311.98|9
1725255220000|2024-09-02 05:33:40|313.99|311.99|313.96|311.96|314.02|312.02|313.96|311.96|13
1725255230000|2024-09-02 05:33:50|313.92|311.92|313.86|311.86|313.92|311.92|313.86|311.86|9
1725255240000|2024-09-02 05:34:00|313.84|311.84|313.85|311.85|313.87|311.87|313.82|311.82|13
1725255250000|2024-09-02 05:34:10|313.81|311.81|313.87|311.87|313.87|311.87|313.76|311.76|14
1725255260000|2024-09-02 05:34:20|313.88|311.88|313.89|311.89|313.91|311.91|313.88|311.88|8
1725255270000|2024-09-02 05:34:30|313.9|311.9|313.8|311.8|313.9|311.9|313.8|311.8|12
1725255280000|2024-09-02 05:34:40|313.87|311.87|314.04|312.04|314.05|312.05|313.87|311.87|20
1725255290000|2024-09-02 05:34:50|314.07|312.07|313.87|311.87|314.09|312.09|313.87|311.87|11
1725255300000|2024-09-02 05:35:00|313.82|311.82|313.77|311.77|313.82|311.82|313.74|311.74|12
1725255310000|2024-09-02 05:35:10|313.76|311.76|313.78|311.78|313.78|311.78|313.75|311.75|8
1725255320000|2024-09-02 05:35:20|313.79|311.79|314.1|312.1|314.1|312.1|313.79|311.79|19
1725255330000|2024-09-02 05:35:30|314.07|312.07|314.08|312.08|314.1|312.1|314.07|312.07|10
1725255340000|2024-09-02 05:35:40|314.04|312.04|313.83|311.83|314.08|312.08|313.83|311.83|12
1725255350000|2024-09-02 05:35:50|313.85|311.85|313.9|311.9|313.9|311.9|313.85|311.85|9
1725255360000|2024-09-02 05:36:00|313.91|311.91|313.99|311.99|314.01|312.01|313.9|311.9|20
1725255370000|2024-09-02 05:36:10|314|312|314.07|312.07|314.08|312.08|313.99|311.99|13
1725255380000|2024-09-02 05:36:20|314.06|312.06|314.1|312.1|314.19|312.19|314.06|312.06|15
1725255390000|2024-09-02 05:36:30|314.12|312.12|314.13|312.13|314.14|312.14|314.1|312.1|8
1725255400000|2024-09-02 05:36:40|314.14|312.14|314.14|312.14|314.16|312.16|314.12|312.12|10
1725255410000|2024-09-02 05:36:50|314.15|312.15|314.23|312.23|314.24|312.24|314.15|312.15|19
1725255420000|2024-09-02 05:37:00|314.18|312.18|314.28|312.28|314.28|312.28|314.15|312.15|16
1725255430000|2024-09-02 05:37:10|314.32|312.32|314.36|312.36|314.38|312.38|314.32|312.32|14
1725255440000|2024-09-02 05:37:20|314.34|312.34|314.25|312.25|314.34|312.34|314.25|312.25|2
1725255450000|2024-09-02 05:37:30|314.26|312.26|314.38|312.38|314.38|312.38|314.25|312.25|13
1725255460000|2024-09-02 05:37:40|314.39|312.39|314.39|312.39|314.39|312.39|314.35|312.35|17
1725255470000|2024-09-02 05:37:50|314.4|312.4|314.38|312.38|314.4|312.4|314.37|312.37|8
1725255480000|2024-09-02 05:38:00|314.36|312.36|314.39|312.39|314.39|312.39|314.34|312.34|7
1725255490000|2024-09-02 05:38:10|314.38|312.38|314.38|312.38|314.43|312.43|314.38|312.38|15
1725255500000|2024-09-02 05:38:20|314.29|312.29|314.26|312.26|314.3|312.3|314.26|312.26|11
1725255510000|2024-09-02 05:38:30|314.22|312.22|314.17|312.17|314.25|312.25|314.14|312.14|14
1725255520000|2024-09-02 05:38:40|314.18|312.18|314.28|312.28|314.28|312.28|314.18|312.18|18
1725255530000|2024-09-02 05:38:50|314.29|312.29|314.26|312.26|314.3|312.3|314.25|312.25|10
1725255540000|2024-09-02 05:39:00|314.27|312.27|314.34|312.34|314.34|312.34|314.27|312.27|4
1725255550000|2024-09-02 05:39:10|314.33|312.33|314.32|312.32|314.34|312.34|314.32|312.32|13
1725255560000|2024-09-02 05:39:20|314.37|312.37|314.36|312.36|314.39|312.39|314.36|312.36|5
1725255570000|2024-09-02 05:39:30|314.37|312.37|314.55|312.55|314.55|312.55|314.34|312.34|20
1725255580000|2024-09-02 05:39:40|314.54|312.54|314.63|312.63|314.64|312.64|314.53|312.53|18
1725255590000|2024-09-02 05:39:50|314.64|312.64|314.76|312.76|314.76|312.76|314.64|312.64|12
1725255600000|2024-09-02 05:40:00|314.75|312.75|315.15|313.15|315.16|313.16|314.75|312.75|27
1725255610000|2024-09-02 05:40:10|315.14|313.14|315.11|313.11|315.19|313.19|315.11|313.11|17
1725255620000|2024-09-02 05:40:20|315.09|313.09|315.32|313.32|315.32|313.32|315.02|313.02|12
1725255630000|2024-09-02 05:40:30|315.33|313.33|315.31|313.31|315.35|313.35|315.31|313.31|6
1725255640000|2024-09-02 05:40:40|315.32|313.32|315.28|313.28|315.32|313.32|315.26|313.26|9
1725255650000|2024-09-02 05:40:50|315.26|313.26|315.21|313.21|315.28|313.28|315.21|313.21|8
1725255660000|2024-09-02 05:41:00|315.18|313.18|315.22|313.22|315.3|313.3|315.18|313.18|18
1725255670000|2024-09-02 05:41:10|315.21|313.21|315.25|313.25|315.31|313.31|315.21|313.21|16
1725255680000|2024-09-02 05:41:20|315.24|313.24|315.08|313.08|315.24|313.24|315.05|313.05|14
1725255690000|2024-09-02 05:41:30|315.09|313.09|315.26|313.26|315.26|313.26|315.08|313.08|14
1725255700000|2024-09-02 05:41:40|315.27|313.27|315.27|313.27|315.29|313.29|315.23|313.23|17
1725255710000|2024-09-02 05:41:50|315.25|313.25|315.31|313.31|315.31|313.31|315.25|313.25|10
1725255720000|2024-09-02 05:42:00|315.29|313.29|315.23|313.23|315.29|313.29|315.23|313.23|10
1725255730000|2024-09-02 05:42:10|315.17|313.17|315.04|313.04|315.17|313.17|315.04|313.04|14
1725255740000|2024-09-02 05:42:20|315.05|313.05|315.06|313.06|315.09|313.09|315.04|313.04|18
1725255750000|2024-09-02 05:42:30|315.05|313.05|315.13|313.13|315.13|313.13|315.05|313.05|12
1725255760000|2024-09-02 05:42:40|315.11|313.11|315.16|313.16|315.21|313.21|315.11|313.11|14
1725255770000|2024-09-02 05:42:50|315.17|313.17|315.16|313.16|315.2|313.2|315.16|313.16|9
1725255780000|2024-09-02 05:43:00|315.17|313.17|315.24|313.24|315.25|313.25|315.17|313.17|10
1725255790000|2024-09-02 05:43:10|315.25|313.25|315.34|313.34|315.34|313.34|315.24|313.24|15
1725255800000|2024-09-02 05:43:20|315.35|313.35|315.39|313.39|315.39|313.39|315.35|313.35|4
1725255810000|2024-09-02 05:43:30|315.4|313.4|315.28|313.28|315.41|313.41|315.24|313.24|15
1725255820000|2024-09-02 05:43:40|315.29|313.29|315.32|313.32|315.34|313.34|315.29|313.29|25
1725255830000|2024-09-02 05:43:50|315.33|313.33|315.35|313.35|315.35|313.35|315.33|313.33|5
1725255840000|2024-09-02 05:44:00|315.36|313.36|315.31|313.31|315.36|313.36|315.3|313.3|5
1725255850000|2024-09-02 05:44:10|315.3|313.3|315.3|313.3|315.31|313.31|315.3|313.3|5
1725255860000|2024-09-02 05:44:20|315.25|313.25|315.23|313.23|315.25|313.25|315.22|313.22|5
1725255870000|2024-09-02 05:44:30|315.22|313.22|315.25|313.25|315.27|313.27|315.22|313.22|14
1725255880000|2024-09-02 05:44:40|315.24|313.24|315.28|313.28|315.31|313.31|315.24|313.24|11
1725255890000|2024-09-02 05:44:50|315.27|313.27|315.25|313.25|315.28|313.28|315.25|313.25|6
1725255900000|2024-09-02 05:45:00|315.26|313.26|315.2|313.2|315.28|313.28|315.2|313.2|16
1725255910000|2024-09-02 05:45:10|315.21|313.21|315.18|313.18|315.23|313.23|315.17|313.17|13
1725255920000|2024-09-02 05:45:20|315.19|313.19|315.18|313.18|315.2|313.2|315.16|313.16|17
1725255930000|2024-09-02 05:45:30|315.19|313.19|315.25|313.25|315.28|313.28|315.19|313.19|21
1725255940000|2024-09-02 05:45:40|315.24|313.24|315.19|313.19|315.26|313.26|315.17|313.17|21
1725255950000|2024-09-02 05:45:50|315.2|313.2|315.16|313.16|315.2|313.2|315.16|313.16|17
1725255960000|2024-09-02 05:46:00|315.17|313.17|315.31|313.31|315.33|313.33|315.17|313.17|17
1725255970000|2024-09-02 05:46:10|315.32|313.32|315.32|313.32|315.34|313.34|315.29|313.29|14
1725255980000|2024-09-02 05:46:20|315.3|313.3|315.31|313.31|315.32|313.32|315.3|313.3|12
1725255990000|2024-09-02 05:46:30|315.29|313.29|315.32|313.32|315.32|313.32|315.27|313.27|14
1725256000000|2024-09-02 05:46:40|315.33|313.33|315.34|313.34|315.34|313.34|315.33|313.33|2
1725256010000|2024-09-02 05:46:50|315.35|313.35|315.35|313.35|315.36|313.36|315.32|313.32|15
1725256020000|2024-09-02 05:47:00|315.33|313.33|315.37|313.37|315.37|313.37|315.28|313.28|9
1725256040000|2024-09-02 05:47:20|315.38|313.38|315.41|313.41|315.41|313.41|315.38|313.38|4
1725256050000|2024-09-02 05:47:30|315.42|313.42|315.43|313.43|315.43|313.43|315.41|313.41|4
1725256070000|2024-09-02 05:47:50|315.41|313.41|315.41|313.41|315.41|313.41|315.41|313.41|1
1725256080000|2024-09-02 05:48:00|315.53|313.53|315.61|313.61|315.61|313.61|315.53|313.53|13
1725256090000|2024-09-02 05:48:10|315.57|313.57|315.63|313.63|315.63|313.63|315.57|313.57|14
1725256100000|2024-09-02 05:48:20|315.62|313.62|315.58|313.58|315.66|313.66|315.58|313.58|10
1725256110000|2024-09-02 05:48:30|315.57|313.57|315.54|313.54|315.57|313.57|315.51|313.51|10
1725256120000|2024-09-02 05:48:40|315.57|313.57|315.57|313.57|315.59|313.59|315.56|313.56|15
1725256130000|2024-09-02 05:48:50|315.55|313.55|315.54|313.54|315.57|313.57|315.54|313.54|9
1725256140000|2024-09-02 05:49:00|315.58|313.58|315.59|313.59|315.59|313.59|315.57|313.57|6
1725256150000|2024-09-02 05:49:10|315.58|313.58|315.57|313.57|315.59|313.59|315.57|313.57|4
1725256160000|2024-09-02 05:49:20|315.58|313.58|315.58|313.58|315.58|313.58|315.58|313.58|1
1725256170000|2024-09-02 05:49:30|315.57|313.57|315.57|313.57|315.6|313.6|315.57|313.57|15
1725256180000|2024-09-02 05:49:40|315.55|313.55|315.27|313.27|315.56|313.56|315.26|313.26|20
1725256190000|2024-09-02 05:49:50|315.33|313.33|315.27|313.27|315.36|313.36|315.26|313.26|13
1725256200000|2024-09-02 05:50:00|315.3|313.3|315.37|313.37|315.37|313.37|315.28|313.28|23
1725256210000|2024-09-02 05:50:10|315.38|313.38|315.27|313.27|315.38|313.38|315.26|313.26|16
1725256220000|2024-09-02 05:50:20|315.28|313.28|315.12|313.12|315.28|313.28|315.12|313.12|15
1725256230000|2024-09-02 05:50:30|315.13|313.13|315.16|313.16|315.23|313.23|315.11|313.11|21
1725256240000|2024-09-02 05:50:40|315.13|313.13|315.13|313.13|315.16|313.16|315.13|313.13|12
1725256250000|2024-09-02 05:50:50|315.14|313.14|315.23|313.23|315.24|313.24|315.14|313.14|17
1725256260000|2024-09-02 05:51:00|315.25|313.25|315.3|313.3|315.32|313.32|315.25|313.25|15
1725256270000|2024-09-02 05:51:10|315.29|313.29|315.24|313.24|315.3|313.3|315.24|313.24|12
1725256280000|2024-09-02 05:51:20|315.21|313.21|315.27|313.27|315.28|313.28|315.21|313.21|25
1725256290000|2024-09-02 05:51:30|315.28|313.28|315.26|313.26|315.28|313.28|315.25|313.25|13
1725256300000|2024-09-02 05:51:40|315.25|313.25|315.3|313.3|315.3|313.3|315.25|313.25|12
1725256310000|2024-09-02 05:51:50|315.38|313.38|315.38|313.38|315.38|313.38|315.38|313.38|1
1725256320000|2024-09-02 05:52:00|315.35|313.35|315.36|313.36|315.36|313.36|315.29|313.29|14
1725256330000|2024-09-02 05:52:10|315.41|313.41|315.39|313.39|315.44|313.44|315.39|313.39|14
1725256340000|2024-09-02 05:52:20|315.4|313.4|315.46|313.46|315.46|313.46|315.4|313.4|5
1725256350000|2024-09-02 05:52:30|315.48|313.48|315.56|313.56|315.58|313.58|315.48|313.48|22
1725256360000|2024-09-02 05:52:40|315.58|313.58|315.62|313.62|315.63|313.63|315.53|313.53|19
1725256370000|2024-09-02 05:52:50|315.63|313.63|315.7|313.7|315.72|313.72|315.61|313.61|22
1725256380000|2024-09-02 05:53:00|315.74|313.74|315.8|313.8|315.82|313.82|315.74|313.74|12
1725256390000|2024-09-02 05:53:10|315.81|313.81|316.03|314.03|316.09|314.09|315.81|313.81|19
1725256400000|2024-09-02 05:53:20|316.02|314.02|315.92|313.92|316.05|314.05|315.92|313.92|17
1725256410000|2024-09-02 05:53:30|315.93|313.93|315.83|313.83|315.93|313.93|315.83|313.83|8
1725256420000|2024-09-02 05:53:40|315.68|313.68|315.63|313.63|315.69|313.69|315.62|313.62|22
1725256430000|2024-09-02 05:53:50|315.64|313.64|315.58|313.58|315.64|313.64|315.57|313.57|12
1725256440000|2024-09-02 05:54:00|315.59|313.59|315.53|313.53|315.63|313.63|315.49|313.49|19
1725256450000|2024-09-02 05:54:10|315.54|313.54|315.44|313.44|315.55|313.55|315.4|313.4|17
1725256460000|2024-09-02 05:54:20|315.43|313.43|315.38|313.38|315.45|313.45|315.33|313.33|17
1725256470000|2024-09-02 05:54:30|315.37|313.37|315.43|313.43|315.44|313.44|315.35|313.35|18
1725256480000|2024-09-02 05:54:40|315.42|313.42|315.44|313.44|315.47|313.47|315.4|313.4|12
1725256490000|2024-09-02 05:54:50|315.45|313.45|315.35|313.35|315.45|313.45|315.35|313.35|6
1725256500000|2024-09-02 05:55:00|315.29|313.29|315.18|313.18|315.3|313.3|315.18|313.18|15
1725256510000|2024-09-02 05:55:10|315.17|313.17|315.32|313.32|315.32|313.32|315.17|313.17|16
1725256520000|2024-09-02 05:55:20|315.3|313.3|315.3|313.3|315.32|313.32|315.24|313.24|14
1725256530000|2024-09-02 05:55:30|315.29|313.29|315.19|313.19|315.33|313.33|315.19|313.19|21
1725256540000|2024-09-02 05:55:40|315.18|313.18|315.23|313.23|315.24|313.24|315.17|313.17|13
1725256550000|2024-09-02 05:55:50|315.22|313.22|315.25|313.25|315.3|313.3|315.22|313.22|11
1725256560000|2024-09-02 05:56:00|315.26|313.26|315.27|313.27|315.31|313.31|315.23|313.23|16
1725256570000|2024-09-02 05:56:10|315.28|313.28|315.19|313.19|315.28|313.28|315.19|313.19|15
1725256580000|2024-09-02 05:56:20|315.17|313.17|315.27|313.27|315.27|313.27|315.16|313.16|10
1725256590000|2024-09-02 05:56:30|315.28|313.28|315.31|313.31|315.33|313.33|315.27|313.27|16
1725256600000|2024-09-02 05:56:40|315.3|313.3|315.26|313.26|315.3|313.3|315.19|313.19|15
1725256610000|2024-09-02 05:56:50|315.25|313.25|315.13|313.13|315.25|313.25|315.13|313.13|10
1725256620000|2024-09-02 05:57:00|315.12|313.12|315.14|313.14|315.14|313.14|315.1|313.1|9
1725256630000|2024-09-02 05:57:10|315.16|313.16|315.11|313.11|315.18|313.18|315.11|313.11|12
1725256640000|2024-09-02 05:57:20|315.09|313.09|315.06|313.06|315.09|313.09|315.06|313.06|2
1725256650000|2024-09-02 05:57:30|315.05|313.05|315.1|313.1|315.11|313.11|315.05|313.05|13
1725256660000|2024-09-02 05:57:40|315.09|313.09|315.07|313.07|315.09|313.09|315.06|313.06|12
1725256670000|2024-09-02 05:57:50|315.06|313.06|315.07|313.07|315.07|313.07|315.06|313.06|4
1725256680000|2024-09-02 05:58:00|315.08|313.08|315.03|313.03|315.1|313.1|314.96|312.96|25
1725256690000|2024-09-02 05:58:10|315.02|313.02|315.02|313.02|315.03|313.03|314.98|312.98|13
1725256700000|2024-09-02 05:58:20|315.01|313.01|315|313|315.03|313.03|315|313|17
1725256710000|2024-09-02 05:58:30|315.02|313.02|315.16|313.16|315.17|313.17|315.01|313.01|18
1725256720000|2024-09-02 05:58:40|315.17|313.17|315.15|313.15|315.17|313.17|315.15|313.15|10
1725256730000|2024-09-02 05:58:50|315.13|313.13|315.12|313.12|315.13|313.13|315.12|313.12|2
1725256740000|2024-09-02 05:59:00|315.11|313.11|315.04|313.04|315.11|313.11|314.99|312.99|12
1725256750000|2024-09-02 05:59:10|315.05|313.05|315.08|313.08|315.08|313.08|315.05|313.05|22
1725256760000|2024-09-02 05:59:20|315.07|313.07|315.01|313.01|315.07|313.07|315|313|14
1725256770000|2024-09-02 05:59:30|315|313|315.07|313.07|315.07|313.07|315|313|12
1725256780000|2024-09-02 05:59:40|315.06|313.06|315.04|313.04|315.07|313.07|315.04|313.04|13
1725256790000|2024-09-02 05:59:50|315.02|313.02|315.03|313.03|315.04|313.04|315|313|9
1725256800000|2024-09-02 06:00:00|315.04|313.04|315.04|313.04|315.1|313.1|315|313|26
1725256810000|2024-09-02 06:00:10|315.03|313.03|315.05|313.05|315.06|313.06|314.99|312.99|14
1725256820000|2024-09-02 06:00:20|315.06|313.06|315.08|313.08|315.1|313.1|315.06|313.06|9
1725256830000|2024-09-02 06:00:30|315.05|313.05|315.06|313.06|315.1|313.1|315.02|313.02|16
1725256840000|2024-09-02 06:00:40|315.05|313.05|315.04|313.04|315.07|313.07|315.03|313.03|15
1725256850000|2024-09-02 06:00:50|315.02|313.02|315.05|313.05|315.05|313.05|314.99|312.99|10
1725256860000|2024-09-02 06:01:00|315.06|313.06|315.12|313.12|315.15|313.15|315.06|313.06|23
1725256870000|2024-09-02 06:01:10|315.13|313.13|315.2|313.2|315.3|313.3|315.12|313.12|25
1725256880000|2024-09-02 06:01:20|315.21|313.21|315.14|313.14|315.22|313.22|315.14|313.14|24
1725256890000|2024-09-02 06:01:30|315.13|313.13|315.16|313.16|315.16|313.16|315.13|313.13|9
1725256900000|2024-09-02 06:01:40|315.17|313.17|315.28|313.28|315.3|313.3|315.17|313.17|14
1725256910000|2024-09-02 06:01:50|315.29|313.29|315.33|313.33|315.33|313.33|315.28|313.28|16
1725256920000|2024-09-02 06:02:00|315.34|313.34|315.46|313.46|315.46|313.46|315.34|313.34|10
1725256930000|2024-09-02 06:02:10|315.47|313.47|315.44|313.44|315.47|313.47|315.43|313.43|14
1725256940000|2024-09-02 06:02:20|315.45|313.45|315.62|313.62|315.62|313.62|315.45|313.45|18
1725256950000|2024-09-02 06:02:30|315.64|313.64|315.65|313.65|315.68|313.68|315.61|313.61|21
1725256960000|2024-09-02 06:02:40|315.66|313.66|315.7|313.7|315.7|313.7|315.6|313.6|16
1725256970000|2024-09-02 06:02:50|315.68|313.68|315.66|313.66|315.68|313.68|315.63|313.63|9
1725256980000|2024-09-02 06:03:00|315.65|313.65|315.76|313.76|315.77|313.77|315.65|313.65|12
1725256990000|2024-09-02 06:03:10|315.73|313.73|315.75|313.75|315.75|313.75|315.66|313.66|19
1725257000000|2024-09-02 06:03:20|315.81|313.81|315.84|313.84|315.89|313.89|315.8|313.8|20
1725257010000|2024-09-02 06:03:30|315.85|313.85|315.76|313.76|315.85|313.85|315.75|313.75|11
1725257020000|2024-09-02 06:03:40|315.75|313.75|315.73|313.73|315.75|313.75|315.73|313.73|2
1725257030000|2024-09-02 06:03:50|315.71|313.71|315.75|313.75|315.76|313.76|315.71|313.71|10
1725257040000|2024-09-02 06:04:00|315.76|313.76|315.65|313.65|315.76|313.76|315.62|313.62|18
1725257050000|2024-09-02 06:04:10|315.67|313.67|315.67|313.67|315.73|313.73|315.67|313.67|18
1725257060000|2024-09-02 06:04:20|315.68|313.68|315.64|313.64|315.69|313.69|315.64|313.64|8
1725257070000|2024-09-02 06:04:30|315.63|313.63|315.52|313.52|315.63|313.63|315.5|313.5|11
1725257080000|2024-09-02 06:04:40|315.5|313.5|315.49|313.49|315.5|313.5|315.45|313.45|11
1725257090000|2024-09-02 06:04:50|315.47|313.47|315.45|313.45|315.49|313.49|315.45|313.45|13
1725257100000|2024-09-02 06:05:00|315.46|313.46|315.55|313.55|315.55|313.55|315.46|313.46|19
1725257110000|2024-09-02 06:05:10|315.54|313.54|315.53|313.53|315.54|313.54|315.49|313.49|14
1725257120000|2024-09-02 06:05:20|315.52|313.52|315.34|313.34|315.54|313.54|315.34|313.34|21
1725257130000|2024-09-02 06:05:30|315.36|313.36|315.3|313.3|315.39|313.39|315.3|313.3|19
1725257140000|2024-09-02 06:05:40|315.28|313.28|315.26|313.26|315.29|313.29|315.26|313.26|7
1725257150000|2024-09-02 06:05:50|315.27|313.27|315.34|313.34|315.36|313.36|315.27|313.27|12
1725257160000|2024-09-02 06:06:00|315.35|313.35|315.31|313.31|315.35|313.35|315.31|313.31|4
1725257170000|2024-09-02 06:06:10|315.32|313.32|315.2|313.2|315.32|313.32|315.2|313.2|12
1725257180000|2024-09-02 06:06:20|315.22|313.22|315.19|313.19|315.25|313.25|315.18|313.18|17
1725257190000|2024-09-02 06:06:30|315.2|313.2|315.22|313.22|315.26|313.26|315.2|313.2|17
1725257200000|2024-09-02 06:06:40|315.21|313.21|315.21|313.21|315.25|313.25|315.21|313.21|11
1725257210000|2024-09-02 06:06:50|315.19|313.19|315.15|313.15|315.19|313.19|315.15|313.15|4
1725257230000|2024-09-02 06:07:10|315.12|313.12|315.12|313.12|315.12|313.12|315.12|313.12|1
1725257250000|2024-09-02 06:07:30|315.15|313.15|315.15|313.15|315.15|313.15|315.15|313.15|1
1725257260000|2024-09-02 06:07:40|315.13|313.13|314.95|312.95|315.15|313.15|314.95|312.95|14
1725257270000|2024-09-02 06:07:50|314.94|312.94|314.9|312.9|314.94|312.94|314.9|312.9|4
1725257280000|2024-09-02 06:08:00|314.83|312.83|314.91|312.91|314.92|312.92|314.81|312.81|10
1725257290000|2024-09-02 06:08:10|314.9|312.9|314.96|312.96|314.98|312.98|314.9|312.9|11
1725257300000|2024-09-02 06:08:20|314.97|312.97|314.87|312.87|315|313|314.84|312.84|18
1725257310000|2024-09-02 06:08:30|314.86|312.86|314.85|312.85|314.86|312.86|314.81|312.81|11
1725257320000|2024-09-02 06:08:40|314.84|312.84|314.72|312.72|314.84|312.84|314.71|312.71|10
1725257330000|2024-09-02 06:08:50|314.71|312.71|314.62|312.62|314.72|312.72|314.61|312.61|16
1725257340000|2024-09-02 06:09:00|314.63|312.63|314.77|312.77|314.83|312.83|314.63|312.63|14
1725257350000|2024-09-02 06:09:10|314.78|312.78|314.86|312.86|314.86|312.86|314.78|312.78|11
1725257360000|2024-09-02 06:09:20|314.91|312.91|314.79|312.79|314.91|312.91|314.79|312.79|15
1725257370000|2024-09-02 06:09:30|314.8|312.8|314.8|312.8|314.83|312.83|314.79|312.79|6
1725257380000|2024-09-02 06:09:40|314.81|312.81|314.84|312.84|314.84|312.84|314.81|312.81|2
1725257390000|2024-09-02 06:09:50|314.85|312.85|314.92|312.92|314.92|312.92|314.85|312.85|9
1725257400000|2024-09-02 06:10:00|314.89|312.89|314.9|312.9|314.91|312.91|314.84|312.84|19
1725257410000|2024-09-02 06:10:10|314.91|312.91|314.87|312.87|314.93|312.93|314.86|312.86|15
1725257420000|2024-09-02 06:10:20|314.88|312.88|314.95|312.95|314.95|312.95|314.87|312.87|11
1725257430000|2024-09-02 06:10:30|314.97|312.97|315.03|313.03|315.04|313.04|314.97|312.97|18
1725257440000|2024-09-02 06:10:40|315.04|313.04|315.03|313.03|315.09|313.09|315|313|21
1725257450000|2024-09-02 06:10:50|315.02|313.02|314.92|312.92|315.02|313.02|314.92|312.92|16
1725257460000|2024-09-02 06:11:00|314.93|312.93|314.88|312.88|314.94|312.94|314.84|312.84|13
1725257470000|2024-09-02 06:11:10|314.87|312.87|314.79|312.79|314.87|312.87|314.78|312.78|14
1725257480000|2024-09-02 06:11:20|314.8|312.8|314.69|312.69|314.81|312.81|314.69|312.69|11
1725257490000|2024-09-02 06:11:30|314.7|312.7|314.6|312.6|314.7|312.7|314.56|312.56|21
1725257500000|2024-09-02 06:11:40|314.57|312.57|314.59|312.59|314.59|312.59|314.56|312.56|15
1725257510000|2024-09-02 06:11:50|314.58|312.58|314.62|312.62|314.64|312.64|314.58|312.58|9
1725257520000|2024-09-02 06:12:00|314.63|312.63|314.6|312.6|314.63|312.63|314.55|312.55|15
1725257530000|2024-09-02 06:12:10|314.59|312.59|314.66|312.66|314.68|312.68|314.57|312.57|26
1725257540000|2024-09-02 06:12:20|314.65|312.65|314.63|312.63|314.65|312.65|314.6|312.6|19
1725257550000|2024-09-02 06:12:30|314.65|312.65|314.67|312.67|314.68|312.68|314.64|312.64|15
1725257560000|2024-09-02 06:12:40|314.68|312.68|314.61|312.61|314.7|312.7|314.59|312.59|23
1725257570000|2024-09-02 06:12:50|314.6|312.6|314.55|312.55|314.6|312.6|314.54|312.54|13
1725257580000|2024-09-02 06:13:00|314.54|312.54|314.5|312.5|314.54|312.54|314.44|312.44|12
1725257590000|2024-09-02 06:13:10|314.49|312.49|314.51|312.51|314.59|312.59|314.49|312.49|13
1725257600000|2024-09-02 06:13:20|314.5|312.5|314.48|312.48|314.5|312.5|314.45|312.45|10
1725257610000|2024-09-02 06:13:30|314.5|312.5|314.5|312.5|314.51|312.51|314.49|312.49|15
1725257620000|2024-09-02 06:13:40|314.49|312.49|314.54|312.54|314.55|312.55|314.48|312.48|10
1725257630000|2024-09-02 06:13:50|314.55|312.55|314.65|312.65|314.65|312.65|314.55|312.55|9
1725257640000|2024-09-02 06:14:00|314.66|312.66|314.68|312.68|314.68|312.68|314.66|312.66|5
1725257650000|2024-09-02 06:14:10|314.69|312.69|314.81|312.81|314.81|312.81|314.69|312.69|6
1725257660000|2024-09-02 06:14:20|314.8|312.8|314.79|312.79|314.8|312.8|314.75|312.75|16
1725257670000|2024-09-02 06:14:30|314.8|312.8|314.89|312.89|314.9|312.9|314.8|312.8|12
1725257680000|2024-09-02 06:14:40|314.9|312.9|314.87|312.87|314.95|312.95|314.87|312.87|11
1725257690000|2024-09-02 06:14:50|314.83|312.83|314.78|312.78|314.83|312.83|314.78|312.78|10
1725257700000|2024-09-02 06:15:00|314.76|312.76|314.87|312.87|314.89|312.89|314.76|312.76|14
1725257710000|2024-09-02 06:15:10|314.86|312.86|314.91|312.91|314.91|312.91|314.85|312.85|13
1725257720000|2024-09-02 06:15:20|314.9|312.9|314.92|312.92|314.92|312.92|314.85|312.85|19
1725257730000|2024-09-02 06:15:30|314.93|312.93|314.99|312.99|315|313|314.93|312.93|21
1725257740000|2024-09-02 06:15:40|315|313|315.01|313.01|315.02|313.02|315|313|7
1725257750000|2024-09-02 06:15:50|315.02|313.02|315.03|313.03|315.08|313.08|315.02|313.02|11
1725257760000|2024-09-02 06:16:00|314.97|312.97|315|313|315|313|314.95|312.95|19
1725257770000|2024-09-02 06:16:10|315.05|313.05|315.16|313.16|315.16|313.16|315.05|313.05|7
1725257780000|2024-09-02 06:16:20|315.15|313.15|315.15|313.15|315.18|313.18|315.13|313.13|15
1725257790000|2024-09-02 06:16:30|315.14|313.14|315.1|313.1|315.14|313.14|315.08|313.08|6
1725257800000|2024-09-02 06:16:40|315.12|313.12|314.93|312.93|315.12|313.12|314.93|312.93|12
1725257810000|2024-09-02 06:16:50|314.88|312.88|315.02|313.02|315.02|313.02|314.88|312.88|14
1725257820000|2024-09-02 06:17:00|315.01|313.01|315.08|313.08|315.11|313.11|315.01|313.01|12
1725257830000|2024-09-02 06:17:10|315.09|313.09|315.05|313.05|315.09|313.09|315.05|313.05|16
1725257840000|2024-09-02 06:17:20|315.06|313.06|315.1|313.1|315.1|313.1|315.03|313.03|8
1725257850000|2024-09-02 06:17:30|315.14|313.14|315.18|313.18|315.18|313.18|315.11|313.11|13
1725257860000|2024-09-02 06:17:40|315.19|313.19|315.15|313.15|315.19|313.19|315.14|313.14|11
1725257870000|2024-09-02 06:17:50|315.16|313.16|315.13|313.13|315.19|313.19|315.12|313.12|9
1725257880000|2024-09-02 06:18:00|315.14|313.14|315.13|313.13|315.14|313.14|315.09|313.09|11
1725257890000|2024-09-02 06:18:10|315.12|313.12|315.02|313.02|315.12|313.12|314.99|312.99|12
1725257900000|2024-09-02 06:18:20|315.03|313.03|314.99|312.99|315.03|313.03|314.97|312.97|15
1725257910000|2024-09-02 06:18:30|315.01|313.01|315|313|315.03|313.03|314.99|312.99|10
1725257920000|2024-09-02 06:18:40|315.01|313.01|314.92|312.92|315.01|313.01|314.91|312.91|9
1725257930000|2024-09-02 06:18:50|314.9|312.9|314.73|312.73|314.9|312.9|314.72|312.72|15
1725257940000|2024-09-02 06:19:00|314.74|312.74|314.76|312.76|314.76|312.76|314.71|312.71|8
1725257950000|2024-09-02 06:19:10|314.78|312.78|314.72|312.72|314.78|312.78|314.71|312.71|11
1725257960000|2024-09-02 06:19:20|314.73|312.73|314.79|312.79|314.81|312.81|314.73|312.73|8
1725257970000|2024-09-02 06:19:30|314.76|312.76|314.74|312.74|314.77|312.77|314.73|312.73|11
1725257980000|2024-09-02 06:19:40|314.73|312.73|314.72|312.72|314.73|312.73|314.72|312.72|6
1725257990000|2024-09-02 06:19:50|314.74|312.74|314.64|312.64|314.76|312.76|314.63|312.63|16
1725258000000|2024-09-02 06:20:00|314.7|312.7|314.71|312.71|314.77|312.77|314.7|312.7|17
1725258010000|2024-09-02 06:20:10|314.72|312.72|314.7|312.7|314.73|312.73|314.66|312.66|17
1725258020000|2024-09-02 06:20:20|314.71|312.71|314.81|312.81|314.83|312.83|314.71|312.71|8
1725258030000|2024-09-02 06:20:30|314.8|312.8|314.66|312.66|314.8|312.8|314.66|312.66|16
1725258040000|2024-09-02 06:20:40|314.65|312.65|314.63|312.63|314.65|312.65|314.62|312.62|4
1725258050000|2024-09-02 06:20:50|314.64|312.64|314.66|312.66|314.67|312.67|314.64|312.64|7
1725258060000|2024-09-02 06:21:00|314.67|312.67|314.66|312.66|314.68|312.68|314.66|312.66|4
1725258070000|2024-09-02 06:21:10|314.67|312.67|314.77|312.77|314.78|312.78|314.67|312.67|13
1725258080000|2024-09-02 06:21:20|314.79|312.79|314.78|312.78|314.85|312.85|314.77|312.77|12
1725258090000|2024-09-02 06:21:30|314.79|312.79|314.83|312.83|314.83|312.83|314.79|312.79|5
1725258100000|2024-09-02 06:21:40|314.85|312.85|314.85|312.85|314.86|312.86|314.82|312.82|10
1725258110000|2024-09-02 06:21:50|314.86|312.86|314.9|312.9|314.9|312.9|314.85|312.85|9
1725258120000|2024-09-02 06:22:00|314.89|312.89|314.92|312.92|314.92|312.92|314.89|312.89|7
1725258130000|2024-09-02 06:22:10|314.93|312.93|314.89|312.89|314.93|312.93|314.83|312.83|9
1725258140000|2024-09-02 06:22:20|314.9|312.9|314.8|312.8|314.9|312.9|314.79|312.79|8
1725258150000|2024-09-02 06:22:30|314.81|312.81|314.82|312.82|314.82|312.82|314.8|312.8|4
1725258160000|2024-09-02 06:22:40|314.79|312.79|314.8|312.8|314.81|312.81|314.79|312.79|5
1725258170000|2024-09-02 06:22:50|314.81|312.81|314.92|312.92|314.93|312.93|314.81|312.81|10
1725258180000|2024-09-02 06:23:00|314.89|312.89|314.99|312.99|314.99|312.99|314.89|312.89|10
1725258190000|2024-09-02 06:23:10|315.1|313.1|315.08|313.08|315.12|313.12|315.04|313.04|11
1725258200000|2024-09-02 06:23:20|315.09|313.09|315.1|313.1|315.1|313.1|315.09|313.09|8
1725258210000|2024-09-02 06:23:30|315.11|313.11|315.17|313.17|315.17|313.17|315.11|313.11|8
1725258220000|2024-09-02 06:23:40|315.16|313.16|315.17|313.17|315.18|313.18|315.15|313.15|8
1725258230000|2024-09-02 06:23:50|315.12|313.12|315.12|313.12|315.12|313.12|315.12|313.12|1
1725258240000|2024-09-02 06:24:00|315.11|313.11|315.06|313.06|315.13|313.13|315.05|313.05|10
1725258250000|2024-09-02 06:24:10|315.05|313.05|314.89|312.89|315.05|313.05|314.89|312.89|10
1725258260000|2024-09-02 06:24:20|314.9|312.9|314.88|312.88|314.9|312.9|314.88|312.88|5
1725258270000|2024-09-02 06:24:30|314.87|312.87|314.86|312.86|314.87|312.87|314.86|312.86|2
1725258280000|2024-09-02 06:24:40|314.87|312.87|314.86|312.86|314.87|312.87|314.86|312.86|12
1725258290000|2024-09-02 06:24:50|314.87|312.87|314.91|312.91|314.92|312.92|314.87|312.87|6
1725258300000|2024-09-02 06:25:00|314.89|312.89|314.87|312.87|314.9|312.9|314.83|312.83|10
1725258310000|2024-09-02 06:25:10|314.86|312.86|314.92|312.92|314.95|312.95|314.86|312.86|6
1725258320000|2024-09-02 06:25:20|314.93|312.93|314.92|312.92|314.94|312.94|314.92|312.92|6
1725258330000|2024-09-02 06:25:30|314.93|312.93|314.9|312.9|314.94|312.94|314.9|312.9|6
1725258340000|2024-09-02 06:25:40|314.88|312.88|314.92|312.92|314.92|312.92|314.88|312.88|5
1725258350000|2024-09-02 06:25:50|314.93|312.93|314.9|312.9|314.93|312.93|314.9|312.9|4
1725258360000|2024-09-02 06:26:00|314.89|312.89|314.74|312.74|314.9|312.9|314.74|312.74|9
1725258370000|2024-09-02 06:26:10|314.73|312.73|314.67|312.67|314.73|312.73|314.67|312.67|7
1725258380000|2024-09-02 06:26:20|314.73|312.73|314.66|312.66|314.73|312.73|314.64|312.64|14
1725258390000|2024-09-02 06:26:30|314.65|312.65|314.71|312.71|314.71|312.71|314.65|312.65|5
1725258400000|2024-09-02 06:26:40|314.75|312.75|314.76|312.76|314.76|312.76|314.75|312.75|4
1725258410000|2024-09-02 06:26:50|314.77|312.77|314.73|312.73|314.77|312.77|314.72|312.72|11
1725258420000|2024-09-02 06:27:00|314.74|312.74|314.72|312.72|314.75|312.75|314.72|312.72|5
1725258430000|2024-09-02 06:27:10|314.76|312.76|314.76|312.76|314.76|312.76|314.76|312.76|1
1725258440000|2024-09-02 06:27:20|314.75|312.75|314.76|312.76|314.76|312.76|314.73|312.73|6
1725258450000|2024-09-02 06:27:30|314.75|312.75|314.72|312.72|314.75|312.75|314.72|312.72|3
1725258460000|2024-09-02 06:27:40|314.73|312.73|314.7|312.7|314.73|312.73|314.66|312.66|6
1725258470000|2024-09-02 06:27:50|314.71|312.71|314.7|312.7|314.71|312.71|314.7|312.7|4
1725258480000|2024-09-02 06:28:00|314.71|312.71|314.64|312.64|314.71|312.71|314.63|312.63|12
1725258490000|2024-09-02 06:28:10|314.63|312.63|314.46|312.46|314.63|312.63|314.46|312.46|11
1725258500000|2024-09-02 06:28:20|314.47|312.47|314.46|312.46|314.47|312.47|314.45|312.45|14
1725258510000|2024-09-02 06:28:30|314.45|312.45|314.49|312.49|314.49|312.49|314.45|312.45|7
1725258520000|2024-09-02 06:28:40|314.47|312.47|314.46|312.46|314.47|312.47|314.46|312.46|8
1725258530000|2024-09-02 06:28:50|314.47|312.47|314.47|312.47|314.47|312.47|314.46|312.46|7
1725258540000|2024-09-02 06:29:00|314.46|312.46|314.47|312.47|314.47|312.47|314.44|312.44|6
1725258550000|2024-09-02 06:29:10|314.48|312.48|314.49|312.49|314.49|312.49|314.46|312.46|9
1725258560000|2024-09-02 06:29:20|314.47|312.47|314.49|312.49|314.5|312.5|314.47|312.47|5
1725258570000|2024-09-02 06:29:30|314.5|312.5|314.5|312.5|314.5|312.5|314.5|312.5|1
1725258600000|2024-09-02 06:30:00|314.46|312.46|314.46|312.46|314.48|312.48|314.46|312.46|9
1725258610000|2024-09-02 06:30:10|314.47|312.47|314.42|312.42|314.47|312.47|314.42|312.42|5
1725258620000|2024-09-02 06:30:20|314.43|312.43|314.47|312.47|314.47|312.47|314.43|312.43|4
1725258650000|2024-09-02 06:30:50|314.45|312.45|314.43|312.43|314.45|312.45|314.43|312.43|3
1725258660000|2024-09-02 06:31:00|314.38|312.38|314.46|312.46|314.46|312.46|314.38|312.38|15
1725258670000|2024-09-02 06:31:10|314.47|312.47|314.47|312.47|314.47|312.47|314.47|312.47|1
1725258680000|2024-09-02 06:31:20|314.49|312.49|314.51|312.51|314.51|312.51|314.49|312.49|3
1725258690000|2024-09-02 06:31:30|314.52|312.52|314.53|312.53|314.53|312.53|314.52|312.52|2
1725258700000|2024-09-02 06:31:40|314.54|312.54|314.55|312.55|314.55|312.55|314.54|312.54|2
1725258710000|2024-09-02 06:31:50|314.56|312.56|314.64|312.64|314.64|312.64|314.51|312.51|7
1725258720000|2024-09-02 06:32:00|314.65|312.65|314.62|312.62|314.65|312.65|314.59|312.59|13
1725258730000|2024-09-02 06:32:10|314.63|312.63|314.68|312.68|314.68|312.68|314.63|312.63|2
1725258740000|2024-09-02 06:32:20|314.7|312.7|314.7|312.7|314.7|312.7|314.7|312.7|1
1725258750000|2024-09-02 06:32:30|314.72|312.72|314.72|312.72|314.72|312.72|314.72|312.72|1
1725258760000|2024-09-02 06:32:40|314.7|312.7|314.7|312.7|314.7|312.7|314.7|312.7|1
1725258770000|2024-09-02 06:32:50|314.69|312.69|314.69|312.69|314.69|312.69|314.69|312.69|1
1725258780000|2024-09-02 06:33:00|314.7|312.7|314.7|312.7|314.7|312.7|314.7|312.7|1
1725258790000|2024-09-02 06:33:10|314.73|312.73|314.7|312.7|314.73|312.73|314.7|312.7|2
1725258800000|2024-09-02 06:33:20|314.71|312.71|314.73|312.73|314.73|312.73|314.71|312.71|3
1725258820000|2024-09-02 06:33:40|314.7|312.7|314.7|312.7|314.7|312.7|314.7|312.7|1
1725258830000|2024-09-02 06:33:50|314.73|312.73|314.73|312.73|314.73|312.73|314.73|312.73|1
1725258850000|2024-09-02 06:34:10|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1725258890000|2024-09-02 06:34:50|314.75|312.75|314.93|312.93|314.97|312.97|314.75|312.75|10
1725258900000|2024-09-02 06:35:00|314.94|312.94|314.98|312.98|314.98|312.98|314.94|312.94|4
1725258910000|2024-09-02 06:35:10|314.97|312.97|314.94|312.94|314.97|312.97|314.94|312.94|3
1725258920000|2024-09-02 06:35:20|314.93|312.93|314.92|312.92|314.94|312.94|314.91|312.91|7
1725258930000|2024-09-02 06:35:30|314.94|312.94|314.93|312.93|314.95|312.95|314.92|312.92|12
1725258940000|2024-09-02 06:35:40|314.94|312.94|314.92|312.92|314.96|312.96|314.92|312.92|9
1725258950000|2024-09-02 06:35:50|314.93|312.93|314.91|312.91|314.94|312.94|314.89|312.89|6
1725258960000|2024-09-02 06:36:00|314.92|312.92|314.89|312.89|314.92|312.92|314.87|312.87|12
1725258970000|2024-09-02 06:36:10|314.9|312.9|314.87|312.87|314.91|312.91|314.87|312.87|11
1725258980000|2024-09-02 06:36:20|314.84|312.84|314.89|312.89|314.89|312.89|314.84|312.84|8
1725258990000|2024-09-02 06:36:30|314.9|312.9|314.79|312.79|314.9|312.9|314.79|312.79|8
1725259000000|2024-09-02 06:36:40|314.73|312.73|314.73|312.73|314.73|312.73|314.72|312.72|3
1725259010000|2024-09-02 06:36:50|314.74|312.74|314.82|312.82|314.82|312.82|314.73|312.73|16
1725259020000|2024-09-02 06:37:00|314.79|312.79|314.73|312.73|314.79|312.79|314.71|312.71|9
1725259030000|2024-09-02 06:37:10|314.74|312.74|314.74|312.74|314.74|312.74|314.73|312.73|3
1725259040000|2024-09-02 06:37:20|314.75|312.75|314.75|312.75|314.75|312.75|314.75|312.75|1
1725259050000|2024-09-02 06:37:30|314.76|312.76|314.69|312.69|314.77|312.77|314.67|312.67|12
1725259060000|2024-09-02 06:37:40|314.68|312.68|314.67|312.67|314.69|312.69|314.67|312.67|14
1725259070000|2024-09-02 06:37:50|314.68|312.68|314.68|312.68|314.69|312.69|314.67|312.67|21
1725259080000|2024-09-02 06:38:00|314.69|312.69|314.67|312.67|314.69|312.69|314.66|312.66|17
1725259090000|2024-09-02 06:38:10|314.68|312.68|314.69|312.69|314.7|312.7|314.68|312.68|8
1725259100000|2024-09-02 06:38:20|314.68|312.68|314.59|312.59|314.69|312.69|314.56|312.56|11
1725259110000|2024-09-02 06:38:30|314.58|312.58|314.55|312.55|314.58|312.58|314.55|312.55|14
1725259120000|2024-09-02 06:38:40|314.54|312.54|314.58|312.58|314.58|312.58|314.54|312.54|6
1725259130000|2024-09-02 06:38:50|314.61|312.61|314.6|312.6|314.61|312.61|314.59|312.59|12
1725259140000|2024-09-02 06:39:00|314.59|312.59|314.6|312.6|314.61|312.61|314.59|312.59|10
1725259150000|2024-09-02 06:39:10|314.61|312.61|314.6|312.6|314.61|312.61|314.59|312.59|8
1725259160000|2024-09-02 06:39:20|314.62|312.62|314.61|312.61|314.62|312.62|314.61|312.61|6
1725259170000|2024-09-02 06:39:30|314.62|312.62|314.6|312.6|314.62|312.62|314.6|312.6|11
1725259180000|2024-09-02 06:39:40|314.61|312.61|314.56|312.56|314.61|312.61|314.56|312.56|9
1725259190000|2024-09-02 06:39:50|314.57|312.57|314.59|312.59|314.59|312.59|314.57|312.57|2
1725259200000|2024-09-02 06:40:00|314.62|312.62|314.68|312.68|314.68|312.68|314.62|312.62|4
1725259210000|2024-09-02 06:40:10|314.67|312.67|314.66|312.66|314.68|312.68|314.65|312.65|8
1725259230000|2024-09-02 06:40:30|314.65|312.65|314.67|312.67|314.68|312.68|314.63|312.63|9
1725259240000|2024-09-02 06:40:40|314.68|312.68|314.69|312.69|314.69|312.69|314.67|312.67|5
1725259250000|2024-09-02 06:40:50|314.68|312.68|314.68|312.68|314.69|312.69|314.67|312.67|7
1725259260000|2024-09-02 06:41:00|314.7|312.7|314.69|312.69|314.7|312.7|314.68|312.68|4
1725259270000|2024-09-02 06:41:10|314.68|312.68|314.64|312.64|314.68|312.68|314.64|312.64|12
1725259280000|2024-09-02 06:41:20|314.62|312.62|314.6|312.6|314.64|312.64|314.59|312.59|5
1725259290000|2024-09-02 06:41:30|314.61|312.61|314.6|312.6|314.61|312.61|314.58|312.58|8
1725259300000|2024-09-02 06:41:40|314.58|312.58|314.52|312.52|314.6|312.6|314.52|312.52|4
1725259310000|2024-09-02 06:41:50|314.51|312.51|314.45|312.45|314.51|312.51|314.42|312.42|16
1725259320000|2024-09-02 06:42:00|314.42|312.42|314.39|312.39|314.44|312.44|314.38|312.38|11
1725259330000|2024-09-02 06:42:10|314.4|312.4|314.37|312.37|314.41|312.41|314.37|312.37|10
1725259340000|2024-09-02 06:42:20|314.36|312.36|314.41|312.41|314.41|312.41|314.34|312.34|16
1725259350000|2024-09-02 06:42:30|314.4|312.4|314.46|312.46|314.46|312.46|314.4|312.4|13
1725259360000|2024-09-02 06:42:40|314.45|312.45|314.41|312.41|314.47|312.47|314.38|312.38|16
1725259370000|2024-09-02 06:42:50|314.39|312.39|314.39|312.39|314.4|312.4|314.37|312.37|9
1725259380000|2024-09-02 06:43:00|314.4|312.4|314.37|312.37|314.4|312.4|314.37|312.37|9
1725259390000|2024-09-02 06:43:10|314.36|312.36|314.33|312.33|314.4|312.4|314.33|312.33|16
1725259400000|2024-09-02 06:43:20|314.25|312.25|314.27|312.27|314.27|312.27|314.23|312.23|15
1725259410000|2024-09-02 06:43:30|314.28|312.28|314.28|312.28|314.28|312.28|314.27|312.27|7
1725259420000|2024-09-02 06:43:40|314.27|312.27|314.27|312.27|314.28|312.28|314.27|312.27|7
1725259430000|2024-09-02 06:43:50|314.24|312.24|314.22|312.22|314.24|312.24|314.2|312.2|9
1725259440000|2024-09-02 06:44:00|314.23|312.23|314.29|312.29|314.29|312.29|314.23|312.23|15
1725259450000|2024-09-02 06:44:10|314.3|312.3|314.29|312.29|314.3|312.3|314.29|312.29|4
1725259460000|2024-09-02 06:44:20|314.3|312.3|314.29|312.29|314.3|312.3|314.29|312.29|4
1725259470000|2024-09-02 06:44:30|314.3|312.3|314.3|312.3|314.3|312.3|314.29|312.29|3
1725259490000|2024-09-02 06:44:50|314.31|312.31|314.32|312.32|314.32|312.32|314.31|312.31|2
1725259500000|2024-09-02 06:45:00|314.33|312.33|314.33|312.33|314.33|312.33|314.33|312.33|1
1725259510000|2024-09-02 06:45:10|314.34|312.34|314.35|312.35|314.35|312.35|314.34|312.34|2
1725259520000|2024-09-02 06:45:20|314.34|312.34|314.34|312.34|314.34|312.34|314.34|312.34|1
1725259560000|2024-09-02 06:46:00|314.35|312.35|314.35|312.35|314.36|312.36|314.35|312.35|3
1725259570000|2024-09-02 06:46:10|314.36|312.36|314.41|312.41|314.42|312.42|314.36|312.36|7
1725259580000|2024-09-02 06:46:20|314.42|312.42|314.4|312.4|314.42|312.42|314.39|312.39|7
1725259590000|2024-09-02 06:46:30|314.41|312.41|314.4|312.4|314.41|312.41|314.39|312.39|10
1725259600000|2024-09-02 06:46:40|314.41|312.41|314.41|312.41|314.41|312.41|314.41|312.41|1
1725259610000|2024-09-02 06:46:50|314.42|312.42|314.42|312.42|314.43|312.43|314.42|312.42|5
1725259620000|2024-09-02 06:47:00|314.43|312.43|314.43|312.43|314.43|312.43|314.42|312.42|3
1725259630000|2024-09-02 06:47:10|314.42|312.42|314.42|312.42|314.42|312.42|314.41|312.41|3
1725259640000|2024-09-02 06:47:20|314.43|312.43|314.42|312.42|314.43|312.43|314.42|312.42|2
1725259650000|2024-09-02 06:47:30|314.43|312.43|314.45|312.45|314.45|312.45|314.42|312.42|15
1725259660000|2024-09-02 06:47:40|314.46|312.46|314.46|312.46|314.47|312.47|314.46|312.46|3
1725259670000|2024-09-02 06:47:50|314.47|312.47|314.47|312.47|314.47|312.47|314.46|312.46|3
1725259680000|2024-09-02 06:48:00|314.48|312.48|314.57|312.57|314.57|312.57|314.48|312.48|4
1725259690000|2024-09-02 06:48:10|314.58|312.58|314.73|312.73|314.76|312.76|314.58|312.58|14
1725259700000|2024-09-02 06:48:20|314.74|312.74|314.75|312.75|314.75|312.75|314.74|312.74|2
1725259710000|2024-09-02 06:48:30|314.76|312.76|314.74|312.74|314.77|312.77|314.71|312.71|14
1725259720000|2024-09-02 06:48:40|314.73|312.73|314.79|312.79|314.79|312.79|314.71|312.71|15
1725259730000|2024-09-02 06:48:50|314.8|312.8|314.81|312.81|314.83|312.83|314.79|312.79|5
1725259740000|2024-09-02 06:49:00|314.82|312.82|314.84|312.84|314.84|312.84|314.8|312.8|11
1725259750000|2024-09-02 06:49:10|314.9|312.9|314.89|312.89|314.92|312.92|314.88|312.88|13
1725259760000|2024-09-02 06:49:20|314.9|312.9|314.97|312.97|314.97|312.97|314.9|312.9|11
1725259770000|2024-09-02 06:49:30|314.98|312.98|314.99|312.99|314.99|312.99|314.97|312.97|8
1725259780000|2024-09-02 06:49:40|314.98|312.98|315.02|313.02|315.04|313.04|314.98|312.98|7
1725259790000|2024-09-02 06:49:50|315.01|313.01|315.03|313.03|315.04|313.04|315.01|313.01|9
1725259800000|2024-09-02 06:50:00|315.02|313.02|315.01|313.01|315.03|313.03|314.99|312.99|17
1725259810000|2024-09-02 06:50:10|315.02|313.02|315.01|313.01|315.02|313.02|314.99|312.99|10
1725259820000|2024-09-02 06:50:20|315.03|313.03|315|313|315.06|313.06|315|313|14
1725259830000|2024-09-02 06:50:30|315.01|313.01|315.01|313.01|315.01|313.01|315|313|7
1725259840000|2024-09-02 06:50:40|315|313|315.01|313.01|315.01|313.01|315|313|4
1725259850000|2024-09-02 06:50:50|315|313|314.97|312.97|315.01|313.01|314.96|312.96|8
1725259860000|2024-09-02 06:51:00|314.96|312.96|315.08|313.08|315.08|313.08|314.96|312.96|12
1725259870000|2024-09-02 06:51:10|315.07|313.07|315.03|313.03|315.08|313.08|315|313|17
1725259880000|2024-09-02 06:51:20|315.02|313.02|314.97|312.97|315.02|313.02|314.96|312.96|14
1725259890000|2024-09-02 06:51:30|314.96|312.96|314.97|312.97|314.97|312.97|314.96|312.96|6
1725259900000|2024-09-02 06:51:40|314.99|312.99|315|313|315|313|314.98|312.98|8
1725259910000|2024-09-02 06:51:50|315.01|313.01|314.99|312.99|315.01|313.01|314.98|312.98|13
1725259920000|2024-09-02 06:52:00|314.98|312.98|314.92|312.92|314.98|312.98|314.9|312.9|15
1725259930000|2024-09-02 06:52:10|314.91|312.91|314.83|312.83|314.91|312.91|314.82|312.82|11
1725259940000|2024-09-02 06:52:20|314.82|312.82|314.83|312.83|314.84|312.84|314.82|312.82|4
1725259950000|2024-09-02 06:52:30|314.81|312.81|314.82|312.82|314.82|312.82|314.81|312.81|8
1725259960000|2024-09-02 06:52:40|314.81|312.81|314.67|312.67|314.82|312.82|314.67|312.67|7
1725259970000|2024-09-02 06:52:50|314.68|312.68|314.7|312.7|314.7|312.7|314.68|312.68|9
1725259980000|2024-09-02 06:53:00|314.72|312.72|314.74|312.74|314.76|312.76|314.72|312.72|6
1725259990000|2024-09-02 06:53:10|314.75|312.75|314.72|312.72|314.78|312.78|314.72|312.72|7
1725260000000|2024-09-02 06:53:20|314.73|312.73|314.73|312.73|314.75|312.75|314.72|312.72|12
1725260010000|2024-09-02 06:53:30|314.74|312.74|314.74|312.74|314.74|312.74|314.71|312.71|10
1725260020000|2024-09-02 06:53:40|314.73|312.73|314.73|312.73|314.75|312.75|314.71|312.71|17
1725260030000|2024-09-02 06:53:50|314.72|312.72|314.76|312.76|314.76|312.76|314.72|312.72|6
1725260040000|2024-09-02 06:54:00|314.77|312.77|314.82|312.82|314.82|312.82|314.77|312.77|7
1725260050000|2024-09-02 06:54:10|314.81|312.81|314.81|312.81|314.82|312.82|314.81|312.81|3
1725260060000|2024-09-02 06:54:20|314.82|312.82|314.8|312.8|314.82|312.82|314.8|312.8|9
1725260070000|2024-09-02 06:54:30|314.81|312.81|314.82|312.82|314.82|312.82|314.8|312.8|6
1725260080000|2024-09-02 06:54:40|314.81|312.81|314.83|312.83|314.83|312.83|314.81|312.81|9
1725260100000|2024-09-02 06:55:00|314.82|312.82|314.83|312.83|314.83|312.83|314.82|312.82|2
1725260110000|2024-09-02 06:55:10|314.82|312.82|314.82|312.82|314.83|312.83|314.82|312.82|11
1725260120000|2024-09-02 06:55:20|314.81|312.81|314.77|312.77|314.82|312.82|314.76|312.76|8
1725260130000|2024-09-02 06:55:30|314.76|312.76|314.69|312.69|314.76|312.76|314.69|312.69|8
1725260140000|2024-09-02 06:55:40|314.58|312.58|314.66|312.66|314.66|312.66|314.58|312.58|7
1725260150000|2024-09-02 06:55:50|314.67|312.67|314.67|312.67|314.67|312.67|314.66|312.66|3
1725260240000|2024-09-02 06:57:20|314.64|312.64|314.64|312.64|314.64|312.64|314.64|312.64|1
1725260260000|2024-09-02 06:57:40|314.62|312.62|314.62|312.62|314.62|312.62|314.6|312.6|6
1725260280000|2024-09-02 06:58:00|314.61|312.61|314.62|312.62|314.62|312.62|314.61|312.61|6
1725260290000|2024-09-02 06:58:10|314.61|312.61|314.54|312.54|314.61|312.61|314.53|312.53|8
1725260300000|2024-09-02 06:58:20|314.53|312.53|314.54|312.54|314.54|312.54|314.53|312.53|4
1725260310000|2024-09-02 06:58:30|314.53|312.53|314.53|312.53|314.53|312.53|314.52|312.52|3
1725260320000|2024-09-02 06:58:40|314.52|312.52|314.51|312.51|314.53|312.53|314.5|312.5|10
1725260330000|2024-09-02 06:58:50|314.52|312.52|314.47|312.47|314.52|312.52|314.46|312.46|9
1725260340000|2024-09-02 06:59:00|314.46|312.46|314.48|312.48|314.49|312.49|314.44|312.44|16
1725260360000|2024-09-02 06:59:20|314.51|312.51|314.52|312.52|314.52|312.52|314.51|312.51|2
1725260370000|2024-09-02 06:59:30|314.53|312.53|314.57|312.57|314.58|312.58|314.53|312.53|9
1725260380000|2024-09-02 06:59:40|314.55|312.55|314.43|312.43|314.55|312.55|314.43|312.43|12
1725260390000|2024-09-02 06:59:50|314.42|312.42|314.36|312.36|314.42|312.42|314.36|312.36|8
1725260400000|2024-09-02 07:00:00|314.37|312.37|314.43|312.43|314.43|312.43|314.37|312.37|6
1725260410000|2024-09-02 07:00:10|314.44|312.44|314.6|312.6|314.6|312.6|314.44|312.44|7
1725260420000|2024-09-02 07:00:20|314.61|312.61|314.67|312.67|314.68|312.68|314.61|312.61|8
1725260430000|2024-09-02 07:00:30|314.66|312.66|314.53|312.53|314.67|312.67|314.53|312.53|15
1725260450000|2024-09-02 07:00:50|314.56|312.56|314.52|312.52|314.56|312.56|314.52|312.52|3
1725260460000|2024-09-02 07:01:00|314.53|312.53|314.53|312.53|314.53|312.53|314.53|312.53|1
1725260470000|2024-09-02 07:01:10|314.54|312.54|314.59|312.59|314.59|312.59|314.54|312.54|6
1725260480000|2024-09-02 07:01:20|314.6|312.6|314.6|312.6|314.6|312.6|314.6|312.6|1
1725260490000|2024-09-02 07:01:30|314.56|312.56|314.57|312.57|314.57|312.57|314.56|312.56|2
1725260500000|2024-09-02 07:01:40|314.58|312.58|314.58|312.58|314.58|312.58|314.58|312.58|1
1725260510000|2024-09-02 07:01:50|314.57|312.57|314.62|312.62|314.62|312.62|314.57|312.57|6
1725260520000|2024-09-02 07:02:00|314.63|312.63|314.62|312.62|314.66|312.66|314.62|312.62|5
1725260530000|2024-09-02 07:02:10|314.63|312.63|314.63|312.63|314.63|312.63|314.63|312.63|1
1725260540000|2024-09-02 07:02:20|314.64|312.64|314.66|312.66|314.66|312.66|314.64|312.64|3
1725260550000|2024-09-02 07:02:30|314.67|312.67|314.67|312.67|314.67|312.67|314.66|312.66|3
1725260560000|2024-09-02 07:02:40|314.66|312.66|314.63|312.63|314.66|312.66|314.58|312.58|4
1725260570000|2024-09-02 07:02:50|314.62|312.62|314.62|312.62|314.62|312.62|314.62|312.62|1
1725260590000|2024-09-02 07:03:10|314.63|312.63|314.65|312.65|314.65|312.65|314.63|312.63|3
1725260600000|2024-09-02 07:03:20|314.67|312.67|314.67|312.67|314.67|312.67|314.67|312.67|1
1725260620000|2024-09-02 07:03:40|314.68|312.68|314.72|312.72|314.72|312.72|314.68|312.68|5
1725260630000|2024-09-02 07:03:50|314.73|312.73|314.74|312.74|314.74|312.74|314.73|312.73|2
1725260640000|2024-09-02 07:04:00|314.77|312.77|314.77|312.77|314.77|312.77|314.77|312.77|1
1725260650000|2024-09-02 07:04:10|314.72|312.72|314.72|312.72|314.72|312.72|314.72|312.72|1
1725260660000|2024-09-02 07:04:20|314.73|312.73|314.74|312.74|314.75|312.75|314.73|312.73|5
1725260670000|2024-09-02 07:04:30|314.73|312.73|314.7|312.7|314.73|312.73|314.7|312.7|2
1725260700000|2024-09-02 07:05:00|314.71|312.71|314.71|312.71|314.71|312.71|314.71|312.71|1
1725260730000|2024-09-02 07:05:30|314.72|312.72|314.78|312.78|314.78|312.78|314.72|312.72|7
1725260740000|2024-09-02 07:05:40|314.79|312.79|314.81|312.81|314.81|312.81|314.79|312.79|3
1725260750000|2024-09-02 07:05:50|314.82|312.82|314.82|312.82|314.82|312.82|314.82|312.82|1
1725260770000|2024-09-02 07:06:10|314.83|312.83|314.83|312.83|314.83|312.83|314.83|312.83|1
1725260840000|2024-09-02 07:07:20|314.84|312.84|314.84|312.84|314.84|312.84|314.84|312.84|1
1725260850000|2024-09-02 07:07:30|314.88|312.88|314.88|312.88|314.88|312.88|314.88|312.88|1
1725260860000|2024-09-02 07:07:40|314.91|312.91|314.91|312.91|314.91|312.91|314.91|312.91|1
1725260870000|2024-09-02 07:07:50|314.88|312.88|314.88|312.88|314.88|312.88|314.88|312.88|1
1725260920000|2024-09-02 07:08:40|314.87|312.87|314.86|312.86|314.87|312.87|314.86|312.86|2
1725260930000|2024-09-02 07:08:50|314.83|312.83|314.81|312.81|314.83|312.83|314.81|312.81|2
1725260950000|2024-09-02 07:09:10|314.83|312.83|314.83|312.83|314.83|312.83|314.83|312.83|1
1725260990000|2024-09-02 07:09:50|314.79|312.79|314.77|312.77|314.79|312.79|314.77|312.77|2
1725261000000|2024-09-02 07:10:00|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1725261020000|2024-09-02 07:10:20|314.73|312.73|314.71|312.71|314.73|312.73|314.7|312.7|3
1725261030000|2024-09-02 07:10:30|314.72|312.72|314.73|312.73|314.73|312.73|314.72|312.72|2
1725261040000|2024-09-02 07:10:40|314.72|312.72|314.7|312.7|314.72|312.72|314.7|312.7|2
1725261060000|2024-09-02 07:11:00|314.71|312.71|314.71|312.71|314.71|312.71|314.71|312.71|1
1725261070000|2024-09-02 07:11:10|314.72|312.72|314.72|312.72|314.72|312.72|314.72|312.72|1
1725261080000|2024-09-02 07:11:20|314.73|312.73|314.77|312.77|314.77|312.77|314.73|312.73|4
1725261130000|2024-09-02 07:12:10|314.73|312.73|314.73|312.73|314.73|312.73|314.73|312.73|1
1725261140000|2024-09-02 07:12:20|314.7|312.7|314.7|312.7|314.7|312.7|314.7|312.7|1
1725261170000|2024-09-02 07:12:50|314.6|312.6|314.56|312.56|314.6|312.6|314.56|312.56|2
1725261180000|2024-09-02 07:13:00|314.57|312.57|314.57|312.57|314.57|312.57|314.57|312.57|1
1725261200000|2024-09-02 07:13:20|314.56|312.56|314.57|312.57|314.57|312.57|314.56|312.56|2
1725261210000|2024-09-02 07:13:30|314.56|312.56|314.53|312.53|314.56|312.56|314.53|312.53|2
1725261220000|2024-09-02 07:13:40|314.54|312.54|314.58|312.58|314.58|312.58|314.54|312.54|4
1725261240000|2024-09-02 07:14:00|314.62|312.62|314.62|312.62|314.62|312.62|314.62|312.62|1
1725261250000|2024-09-02 07:14:10|314.63|312.63|314.63|312.63|314.63|312.63|314.63|312.63|1
1725261260000|2024-09-02 07:14:20|314.64|312.64|314.66|312.66|314.66|312.66|314.64|312.64|3
1725261270000|2024-09-02 07:14:30|314.67|312.67|314.68|312.68|314.68|312.68|314.67|312.67|2
1725261280000|2024-09-02 07:14:40|314.71|312.71|314.68|312.68|314.71|312.71|314.68|312.68|2
1725261300000|2024-09-02 07:15:00|314.63|312.63|314.63|312.63|314.67|312.67|314.63|312.63|3
1725261320000|2024-09-02 07:15:20|314.62|312.62|314.6|312.6|314.62|312.62|314.6|312.6|2
1725261330000|2024-09-02 07:15:30|314.58|312.58|314.58|312.58|314.58|312.58|314.58|312.58|1
1725261340000|2024-09-02 07:15:40|314.55|312.55|314.54|312.54|314.55|312.55|314.54|312.54|2
1725261360000|2024-09-02 07:16:00|314.52|312.52|314.47|312.47|314.52|312.52|314.47|312.47|3
1725261370000|2024-09-02 07:16:10|314.5|312.5|314.52|312.52|314.52|312.52|314.5|312.5|2
1725261380000|2024-09-02 07:16:20|314.48|312.48|314.5|312.5|314.51|312.51|314.44|312.44|6
1725261390000|2024-09-02 07:16:30|314.47|312.47|314.45|312.45|314.51|312.51|314.45|312.45|3
1725261400000|2024-09-02 07:16:40|314.48|312.48|314.46|312.46|314.52|312.52|314.46|312.46|6
1725261410000|2024-09-02 07:16:50|314.44|312.44|314.47|312.47|314.47|312.47|314.44|312.44|2
1725261420000|2024-09-02 07:17:00|314.52|312.52|314.48|312.48|314.52|312.52|314.48|312.48|3
1725261430000|2024-09-02 07:17:10|314.46|312.46|314.49|312.49|314.49|312.49|314.46|312.46|2
1725261440000|2024-09-02 07:17:20|314.51|312.51|314.48|312.48|314.52|312.52|314.48|312.48|4
1725261450000|2024-09-02 07:17:30|314.45|312.45|314.48|312.48|314.48|312.48|314.45|312.45|2
1725261460000|2024-09-02 07:17:40|314.52|312.52|314.48|312.48|314.52|312.52|314.48|312.48|4
1725261470000|2024-09-02 07:17:50|314.52|312.52|314.52|312.52|314.52|312.52|314.52|312.52|1
1725261480000|2024-09-02 07:18:00|314.5|312.5|314.52|312.52|314.52|312.52|314.5|312.5|2
1725261490000|2024-09-02 07:18:10|314.5|312.5|314.5|312.5|314.5|312.5|314.5|312.5|1
1725261500000|2024-09-02 07:18:20|314.52|312.52|314.52|312.52|314.52|312.52|314.52|312.52|1
1725261530000|2024-09-02 07:18:50|314.51|312.51|314.51|312.51|314.51|312.51|314.51|312.51|1
1725261550000|2024-09-02 07:19:10|314.52|312.52|314.52|312.52|314.52|312.52|314.52|312.52|1
1725261560000|2024-09-02 07:19:20|314.5|312.5|314.45|312.45|314.52|312.52|314.45|312.45|5
1725261570000|2024-09-02 07:19:30|314.48|312.48|314.48|312.48|314.48|312.48|314.48|312.48|1
1725261590000|2024-09-02 07:19:50|314.52|312.52|314.49|312.49|314.52|312.52|314.46|312.46|8
1725261600000|2024-09-02 07:20:00|314.44|312.44|314.44|312.44|314.44|312.44|314.44|312.44|1
1725261610000|2024-09-02 07:20:10|314.48|312.48|314.42|312.42|314.48|312.48|314.42|312.42|5
1725261620000|2024-09-02 07:20:20|314.47|312.47|314.42|312.42|314.47|312.47|314.42|312.42|3
1725261630000|2024-09-02 07:20:30|314.45|312.45|314.45|312.45|314.45|312.45|314.45|312.45|1
1725262010000|2024-09-02 07:26:50|313.39|311.39|313.35|311.35|313.39|311.39|313.35|311.35|2
1725262020000|2024-09-02 07:27:00|313.38|311.38|313.35|311.35|313.4|311.4|313.35|311.35|5
1725262030000|2024-09-02 07:27:10|313.43|311.43|313.38|311.38|313.43|311.43|313.35|311.35|7
1725262040000|2024-09-02 07:27:20|313.34|311.34|313.31|311.31|313.34|311.34|313.28|311.28|11
1725262050000|2024-09-02 07:27:30|313.3|311.3|313.27|311.27|313.3|311.3|313.27|311.27|6
1725262060000|2024-09-02 07:27:40|313.28|311.28|313.28|311.28|313.28|311.28|313.28|311.28|1
1725262070000|2024-09-02 07:27:50|313.35|311.35|313.4|311.4|313.4|311.4|313.34|311.34|6
1725262080000|2024-09-02 07:28:00|313.37|311.37|313.32|311.32|313.37|311.37|313.32|311.32|7
1725262090000|2024-09-02 07:28:10|313.3|311.3|313.31|311.31|313.32|311.32|313.3|311.3|3
1725262100000|2024-09-02 07:28:20|313.28|311.28|313.14|311.14|313.31|311.31|313.11|311.11|15
1725262110000|2024-09-02 07:28:30|313.12|311.12|313.12|311.12|313.14|311.14|313.07|311.07|11
1725262130000|2024-09-02 07:28:50|313.16|311.16|313.14|311.14|313.19|311.19|313.14|311.14|4
1725262140000|2024-09-02 07:29:00|313.11|311.11|313.1|311.1|313.16|311.16|313.09|311.09|7
1725262150000|2024-09-02 07:29:10|313.14|311.14|313.14|311.14|313.15|311.15|313.1|311.1|7
1725262160000|2024-09-02 07:29:20|313.18|311.18|313.26|311.26|313.26|311.26|313.15|311.15|12
1725262170000|2024-09-02 07:29:30|313.28|311.28|313.29|311.29|313.3|311.3|313.28|311.28|4
1725262180000|2024-09-02 07:29:40|313.28|311.28|313.27|311.27|313.33|311.33|313.26|311.26|8
1725262190000|2024-09-02 07:29:50|313.26|311.26|313.26|311.26|313.3|311.3|313.26|311.26|3
1725262200000|2024-09-02 07:30:00|313.25|311.25|313.16|311.16|313.25|311.25|313.08|311.08|14
1725262210000|2024-09-02 07:30:10|313.2|311.2|313.29|311.29|313.29|311.29|313.16|311.16|9
1725262220000|2024-09-02 07:30:20|313.34|311.34|313.25|311.25|313.34|311.34|313.25|311.25|6
1725262230000|2024-09-02 07:30:30|313.3|311.3|313.29|311.29|313.34|311.34|313.26|311.26|14
1725262240000|2024-09-02 07:30:40|313.35|311.35|313.4|311.4|313.4|311.4|313.31|311.31|12
1725262250000|2024-09-02 07:30:50|313.43|311.43|313.45|311.45|313.48|311.48|313.41|311.41|14
1725262260000|2024-09-02 07:31:00|313.46|311.46|313.48|311.48|313.54|311.54|313.45|311.45|13
1725262270000|2024-09-02 07:31:10|313.46|311.46|313.54|311.54|313.55|311.55|313.45|311.45|12
1725262280000|2024-09-02 07:31:20|313.57|311.57|313.63|311.63|313.63|311.63|313.55|311.55|7
1725262290000|2024-09-02 07:31:30|313.64|311.64|313.62|311.62|313.68|311.68|313.59|311.59|13
1725262300000|2024-09-02 07:31:40|313.59|311.59|313.69|311.69|313.69|311.69|313.59|311.59|8
1725262310000|2024-09-02 07:31:50|313.66|311.66|313.6|311.6|313.69|311.69|313.59|311.59|7
1725262320000|2024-09-02 07:32:00|313.65|311.65|313.55|311.55|313.65|311.65|313.54|311.54|10
1725262330000|2024-09-02 07:32:10|313.57|311.57|313.59|311.59|313.6|311.6|313.53|311.53|13
1725262340000|2024-09-02 07:32:20|313.63|311.63|313.62|311.62|313.63|311.63|313.61|311.61|3
1725262350000|2024-09-02 07:32:30|313.6|311.6|313.68|311.68|313.68|311.68|313.6|311.6|5
1725262360000|2024-09-02 07:32:40|313.65|311.65|313.63|311.63|313.67|311.67|313.62|311.62|9
1725262370000|2024-09-02 07:32:50|313.68|311.68|313.68|311.68|313.68|311.68|313.68|311.68|1
1725262380000|2024-09-02 07:33:00|313.69|311.69|313.67|311.67|313.69|311.69|313.59|311.59|7
1725262390000|2024-09-02 07:33:10|313.64|311.64|313.6|311.6|313.71|311.71|313.6|311.6|6
1725262410000|2024-09-02 07:33:30|313.59|311.59|313.6|311.6|313.62|311.62|313.56|311.56|6
1725262420000|2024-09-02 07:33:40|313.66|311.66|313.66|311.66|313.66|311.66|313.66|311.66|1
1725262430000|2024-09-02 07:33:50|313.72|311.72|313.76|311.76|313.78|311.78|313.72|311.72|7
1725262440000|2024-09-02 07:34:00|313.77|311.77|313.7|311.7|313.77|311.77|313.7|311.7|6
1725262450000|2024-09-02 07:34:10|313.71|311.71|313.75|311.75|313.75|311.75|313.7|311.7|3
1725262460000|2024-09-02 07:34:20|313.71|311.71|313.71|311.71|313.74|311.74|313.71|311.71|5
1725262470000|2024-09-02 07:34:30|313.7|311.7|313.66|311.66|313.7|311.7|313.66|311.66|3
1725262490000|2024-09-02 07:34:50|313.65|311.65|313.46|311.46|313.65|311.65|313.46|311.46|9
1725262500000|2024-09-02 07:35:00|313.4|311.4|313.4|311.4|313.41|311.41|313.28|311.28|14
1725262510000|2024-09-02 07:35:10|313.43|311.43|313.46|311.46|313.5|311.5|313.43|311.43|5
1725262520000|2024-09-02 07:35:20|313.5|311.5|313.4|311.4|313.5|311.5|313.4|311.4|8
1725262530000|2024-09-02 07:35:30|313.36|311.36|313.42|311.42|313.44|311.44|313.36|311.36|15
1725262540000|2024-09-02 07:35:40|313.41|311.41|313.41|311.41|313.41|311.41|313.39|311.39|4
1725262550000|2024-09-02 07:35:50|313.38|311.38|313.37|311.37|313.41|311.41|313.37|311.37|8
1725262560000|2024-09-02 07:36:00|313.43|311.43|313.25|311.25|313.43|311.43|313.25|311.25|16
1725262570000|2024-09-02 07:36:10|313.26|311.26|313.27|311.27|313.31|311.31|313.24|311.24|8
1725262580000|2024-09-02 07:36:20|313.23|311.23|313.1|311.1|313.23|311.23|313.1|311.1|10
1725262590000|2024-09-02 07:36:30|313.06|311.06|313.08|311.08|313.11|311.11|313.06|311.06|16
1725262600000|2024-09-02 07:36:40|313.07|311.07|313.13|311.13|313.13|311.13|313.07|311.07|9
1725262610000|2024-09-02 07:36:50|313.15|311.15|313.18|311.18|313.2|311.2|313.15|311.15|7
1725262620000|2024-09-02 07:37:00|313.22|311.22|313.06|311.06|313.22|311.22|313.02|311.02|24
1725262630000|2024-09-02 07:37:10|313.03|311.03|312.98|310.98|313.05|311.05|312.98|310.98|9
1725262640000|2024-09-02 07:37:20|312.96|310.96|312.91|310.91|312.98|310.98|312.91|310.91|16
1725262650000|2024-09-02 07:37:30|312.92|310.92|312.97|310.97|312.97|310.97|312.88|310.88|24
1725262660000|2024-09-02 07:37:40|312.99|310.99|312.7|310.7|312.99|310.99|312.7|310.7|20
1725262670000|2024-09-02 07:37:50|312.64|310.64|312.72|310.72|312.73|310.73|312.63|310.63|21
1725262680000|2024-09-02 07:38:00|312.7|310.7|312.6|310.6|312.74|310.74|312.59|310.59|20
1725262690000|2024-09-02 07:38:10|312.56|310.56|312.28|310.28|312.56|310.56|312.25|310.25|20
1725262700000|2024-09-02 07:38:20|312.29|310.29|312.33|310.33|312.34|310.34|312.26|310.26|14
1725262710000|2024-09-02 07:38:30|312.32|310.32|312.38|310.38|312.4|310.4|312.21|310.21|19
1725262720000|2024-09-02 07:38:40|312.39|310.39|312.52|310.52|312.59|310.59|312.39|310.39|23
1725262730000|2024-09-02 07:38:50|312.56|310.56|312.5|310.5|312.56|310.56|312.44|310.44|26
1725262740000|2024-09-02 07:39:00|312.52|310.52|312.41|310.41|312.52|310.52|312.4|310.4|21
1725262750000|2024-09-02 07:39:10|312.44|310.44|312.48|310.48|312.54|310.54|312.41|310.41|13
1725262760000|2024-09-02 07:39:20|312.47|310.47|312.37|310.37|312.47|310.47|312.37|310.37|14
1725262770000|2024-09-02 07:39:30|312.42|310.42|312.44|310.44|312.53|310.53|312.41|310.41|18
1725262780000|2024-09-02 07:39:40|312.45|310.45|312.6|310.6|312.61|310.61|312.44|310.44|7
1725262790000|2024-09-02 07:39:50|312.65|310.65|312.66|310.66|312.72|310.72|312.63|310.63|15
1725262800000|2024-09-02 07:40:00|312.61|310.61|312.6|310.6|312.61|310.61|312.6|310.6|2
1725262810000|2024-09-02 07:40:10|312.63|310.63|312.65|310.65|312.67|310.67|312.63|310.63|6
1725262820000|2024-09-02 07:40:20|312.66|310.66|312.63|310.63|312.66|310.66|312.58|310.58|18
1725262830000|2024-09-02 07:40:30|312.62|310.62|312.82|310.82|312.83|310.83|312.62|310.62|22
1725262840000|2024-09-02 07:40:40|312.81|310.81|312.82|310.82|312.83|310.83|312.81|310.81|12
1725262850000|2024-09-02 07:40:50|312.79|310.79|312.65|310.65|312.79|310.79|312.65|310.65|14
1725262860000|2024-09-02 07:41:00|312.63|310.63|312.65|310.65|312.67|310.67|312.61|310.61|17
1725262870000|2024-09-02 07:41:10|312.66|310.66|312.62|310.62|312.66|310.66|312.62|310.62|21
1725262880000|2024-09-02 07:41:20|312.64|310.64|312.77|310.77|312.78|310.78|312.6|310.6|18
1725262890000|2024-09-02 07:41:30|312.79|310.79|312.73|310.73|312.79|310.79|312.71|310.71|20
1725262900000|2024-09-02 07:41:40|312.74|310.74|312.67|310.67|312.75|310.75|312.66|310.66|19
1725262910000|2024-09-02 07:41:50|312.69|310.69|312.71|310.71|312.74|310.74|312.69|310.69|19
1725262920000|2024-09-02 07:42:00|312.72|310.72|312.85|310.85|312.85|310.85|312.72|310.72|19
1725262930000|2024-09-02 07:42:10|312.84|310.84|312.77|310.77|312.84|310.84|312.74|310.74|19
1725262940000|2024-09-02 07:42:20|312.76|310.76|312.68|310.68|312.76|310.76|312.65|310.65|17
1725262950000|2024-09-02 07:42:30|312.67|310.67|312.68|310.68|312.76|310.76|312.67|310.67|16
1725262960000|2024-09-02 07:42:40|312.66|310.66|312.68|310.68|312.68|310.68|312.66|310.66|19
1725262970000|2024-09-02 07:42:50|312.69|310.69|312.75|310.75|312.75|310.75|312.67|310.67|12
1725262980000|2024-09-02 07:43:00|312.74|310.74|312.71|310.71|312.75|310.75|312.69|310.69|7
1725262990000|2024-09-02 07:43:10|312.69|310.69|312.67|310.67|312.69|310.69|312.66|310.66|10
1725263000000|2024-09-02 07:43:20|312.66|310.66|312.73|310.73|312.73|310.73|312.66|310.66|16
1725263010000|2024-09-02 07:43:30|312.72|310.72|312.74|310.74|312.74|310.74|312.72|310.72|9
1725263020000|2024-09-02 07:43:40|312.75|310.75|312.74|310.74|312.75|310.75|312.71|310.71|17
1725263030000|2024-09-02 07:43:50|312.75|310.75|312.56|310.56|312.75|310.75|312.55|310.55|18
1725263040000|2024-09-02 07:44:00|312.57|310.57|312.59|310.59|312.59|310.59|312.56|310.56|10
1725263050000|2024-09-02 07:44:10|312.58|310.58|312.56|310.56|312.59|310.59|312.55|310.55|14
1725263060000|2024-09-02 07:44:20|312.57|310.57|312.63|310.63|312.63|310.63|312.55|310.55|18
1725263070000|2024-09-02 07:44:30|312.62|310.62|312.59|310.59|312.63|310.63|312.59|310.59|9
1725263080000|2024-09-02 07:44:40|312.6|310.6|312.6|310.6|312.61|310.61|312.6|310.6|3
1725263090000|2024-09-02 07:44:50|312.59|310.59|312.55|310.55|312.59|310.59|312.55|310.55|6
1725263100000|2024-09-02 07:45:00|312.51|310.51|312.25|310.25|312.52|310.52|312.25|310.25|15
1725263110000|2024-09-02 07:45:10|312.23|310.23|312.33|310.33|312.34|310.34|312.21|310.21|20
1725263120000|2024-09-02 07:45:20|312.3|310.3|312.14|310.14|312.34|310.34|312.14|310.14|23
1725263130000|2024-09-02 07:45:30|312.13|310.13|312.1|310.1|312.13|310.13|312.08|310.08|11
1725263140000|2024-09-02 07:45:40|312.05|310.05|311.96|309.96|312.05|310.05|311.87|309.87|22
1725263150000|2024-09-02 07:45:50|311.97|309.97|311.99|309.99|312.03|310.03|311.93|309.93|19
1725263160000|2024-09-02 07:46:00|311.98|309.98|311.76|309.76|311.98|309.98|311.75|309.75|16
1725263170000|2024-09-02 07:46:10|311.78|309.78|311.97|309.97|311.97|309.97|311.78|309.78|16
1725263180000|2024-09-02 07:46:20|311.99|309.99|312.03|310.03|312.03|310.03|311.95|309.95|23
1725263190000|2024-09-02 07:46:30|312.04|310.04|312.07|310.07|312.08|310.08|312.02|310.02|15
1725263200000|2024-09-02 07:46:40|312.08|310.08|312.14|310.14|312.16|310.16|312.08|310.08|14
1725263210000|2024-09-02 07:46:50|312.13|310.13|312.07|310.07|312.13|310.13|312.07|310.07|19
1725263220000|2024-09-02 07:47:00|312.05|310.05|311.95|309.95|312.1|310.1|311.94|309.94|12
1725263230000|2024-09-02 07:47:10|311.88|309.88|311.76|309.76|311.88|309.88|311.76|309.76|6
1725263240000|2024-09-02 07:47:20|311.75|309.75|311.76|309.76|311.76|309.76|311.75|309.75|2
1725263250000|2024-09-02 07:47:30|311.78|309.78|311.8|309.8|311.82|309.82|311.78|309.78|6
1725263260000|2024-09-02 07:47:40|311.79|309.79|311.81|309.81|311.84|309.84|311.79|309.79|10
1725263270000|2024-09-02 07:47:50|311.82|309.82|311.88|309.88|311.89|309.89|311.82|309.82|10
1725263280000|2024-09-02 07:48:00|311.86|309.86|311.76|309.76|311.86|309.86|311.76|309.76|11
1725263290000|2024-09-02 07:48:10|311.72|309.72|311.74|309.74|311.74|309.74|311.71|309.71|4
1725263300000|2024-09-02 07:48:20|311.84|309.84|311.88|309.88|311.89|309.89|311.84|309.84|11
1725263310000|2024-09-02 07:48:30|311.85|309.85|311.83|309.83|311.86|309.86|311.74|309.74|22
1725263320000|2024-09-02 07:48:40|311.85|309.85|311.8|309.8|311.88|309.88|311.8|309.8|14
1725263330000|2024-09-02 07:48:50|311.81|309.81|311.99|309.99|312.07|310.07|311.8|309.8|25
1725263340000|2024-09-02 07:49:00|312.01|310.01|311.99|309.99|312.03|310.03|311.98|309.98|16
1725263350000|2024-09-02 07:49:10|312.01|310.01|312.08|310.08|312.08|310.08|312|310|15
1725263360000|2024-09-02 07:49:20|312.13|310.13|312.3|310.3|312.31|310.31|312.11|310.11|17
1725263370000|2024-09-02 07:49:30|312.31|310.31|312.28|310.28|312.36|310.36|312.28|310.28|17
1725263380000|2024-09-02 07:49:40|312.29|310.29|312.24|310.24|312.29|310.29|312.24|310.24|8
1725263390000|2024-09-02 07:49:50|312.26|310.26|312.27|310.27|312.3|310.3|312.26|310.26|9
1725263400000|2024-09-02 07:50:00|312.26|310.26|312.27|310.27|312.27|310.27|312.24|310.24|9
1725263410000|2024-09-02 07:50:10|312.28|310.28|312.49|310.49|312.5|310.5|312.27|310.27|17
1725263420000|2024-09-02 07:50:20|312.5|310.5|312.57|310.57|312.58|310.58|312.5|310.5|14
1725263430000|2024-09-02 07:50:30|312.56|310.56|312.64|310.64|312.69|310.69|312.56|310.56|11
1725263440000|2024-09-02 07:50:40|312.69|310.69|312.56|310.56|312.69|310.69|312.56|310.56|19
1725263450000|2024-09-02 07:50:50|312.57|310.57|312.55|310.55|312.64|310.64|312.55|310.55|23
1725263460000|2024-09-02 07:51:00|312.52|310.52|312.4|310.4|312.54|310.54|312.4|310.4|23
1725263470000|2024-09-02 07:51:10|312.41|310.41|312.34|310.34|312.41|310.41|312.33|310.33|19
1725263480000|2024-09-02 07:51:20|312.35|310.35|312.31|310.31|312.42|310.42|312.31|310.31|17
1725263490000|2024-09-02 07:51:30|312.32|310.32|312.32|310.32|312.34|310.34|312.27|310.27|22
1725263500000|2024-09-02 07:51:40|312.3|310.3|312.39|310.39|312.39|310.39|312.3|310.3|13
1725263510000|2024-09-02 07:51:50|312.38|310.38|312.38|310.38|312.39|310.39|312.35|310.35|11
1725263520000|2024-09-02 07:52:00|312.37|310.37|312.48|310.48|312.48|310.48|312.34|310.34|13
1725263530000|2024-09-02 07:52:10|312.47|310.47|312.45|310.45|312.48|310.48|312.4|310.4|15
1725263540000|2024-09-02 07:52:20|312.44|310.44|312.41|310.41|312.46|310.46|312.41|310.41|18
1725263550000|2024-09-02 07:52:30|312.35|310.35|312.26|310.26|312.35|310.35|312.25|310.25|13
1725263560000|2024-09-02 07:52:40|312.27|310.27|312.2|310.2|312.27|310.27|312.13|310.13|14
1725263570000|2024-09-02 07:52:50|312.21|310.21|312.24|310.24|312.24|310.24|312.2|310.2|13
1725263580000|2024-09-02 07:53:00|312.22|310.22|312.19|310.19|312.22|310.22|312.17|310.17|15
1725263590000|2024-09-02 07:53:10|312.18|310.18|312.19|310.19|312.21|310.21|312.18|310.18|8
1725263600000|2024-09-02 07:53:20|312.2|310.2|312.15|310.15|312.21|310.21|312.13|310.13|18
1725263610000|2024-09-02 07:53:30|312.14|310.14|312.18|310.18|312.18|310.18|312.1|310.1|15
1725263620000|2024-09-02 07:53:40|312.2|310.2|312.18|310.18|312.2|310.2|312.17|310.17|12
1725263630000|2024-09-02 07:53:50|312.19|310.19|312.21|310.21|312.21|310.21|312.18|310.18|7
1725263640000|2024-09-02 07:54:00|312.19|310.19|312.25|310.25|312.25|310.25|312.15|310.15|10
1725263650000|2024-09-02 07:54:10|312.24|310.24|312.29|310.29|312.29|310.29|312.2|310.2|14
1725263660000|2024-09-02 07:54:20|312.3|310.3|312.29|310.29|312.31|310.31|312.28|310.28|12
1725263670000|2024-09-02 07:54:30|312.28|310.28|312.33|310.33|312.38|310.38|312.28|310.28|20
1725263680000|2024-09-02 07:54:40|312.32|310.32|312.32|310.32|312.33|310.33|312.29|310.29|20
1725263690000|2024-09-02 07:54:50|312.33|310.33|312.38|310.38|312.38|310.38|312.33|310.33|7
1725263700000|2024-09-02 07:55:00|312.39|310.39|312.53|310.53|312.54|310.54|312.37|310.37|13
1725263710000|2024-09-02 07:55:10|312.55|310.55|312.63|310.63|312.63|310.63|312.53|310.53|11
1725263720000|2024-09-02 07:55:20|312.64|310.64|312.68|310.68|312.76|310.76|312.63|310.63|20
1725263730000|2024-09-02 07:55:30|312.67|310.67|312.64|310.64|312.67|310.67|312.6|310.6|12
1725263740000|2024-09-02 07:55:40|312.65|310.65|312.73|310.73|312.73|310.73|312.65|310.65|13
1725263760000|2024-09-02 07:56:00|312.72|310.72|312.72|310.72|312.72|310.72|312.72|310.72|1
1725263770000|2024-09-02 07:56:10|312.73|310.73|312.73|310.73|312.73|310.73|312.73|310.73|1
1725263790000|2024-09-02 07:56:30|312.72|310.72|312.61|310.61|312.72|310.72|312.6|310.6|5
1725263800000|2024-09-02 07:56:40|312.6|310.6|312.58|310.58|312.6|310.6|312.55|310.55|10
1725263810000|2024-09-02 07:56:50|312.59|310.59|312.58|310.58|312.6|310.6|312.57|310.57|13
1725263820000|2024-09-02 07:57:00|312.57|310.57|312.39|310.39|312.57|310.57|312.38|310.38|17
1725263830000|2024-09-02 07:57:10|312.38|310.38|312.36|310.36|312.39|310.39|312.35|310.35|10
1725263840000|2024-09-02 07:57:20|312.38|310.38|312.52|310.52|312.52|310.52|312.38|310.38|14
1725263850000|2024-09-02 07:57:30|312.51|310.51|312.57|310.57|312.57|310.57|312.51|310.51|11
1725263860000|2024-09-02 07:57:40|312.56|310.56|312.59|310.59|312.59|310.59|312.52|310.52|15
1725263870000|2024-09-02 07:57:50|312.6|310.6|312.63|310.63|312.64|310.64|312.6|310.6|12
1725263880000|2024-09-02 07:58:00|312.64|310.64|312.57|310.57|312.67|310.67|312.56|310.56|16
1725263890000|2024-09-02 07:58:10|312.58|310.58|312.44|310.44|312.58|310.58|312.44|310.44|16
1725263900000|2024-09-02 07:58:20|312.45|310.45|312.38|310.38|312.45|310.45|312.38|310.38|19
1725263910000|2024-09-02 07:58:30|312.37|310.37|312.38|310.38|312.41|310.41|312.37|310.37|7
1725263920000|2024-09-02 07:58:40|312.37|310.37|312.38|310.38|312.38|310.38|312.35|310.35|12
1725263930000|2024-09-02 07:58:50|312.37|310.37|312.4|310.4|312.42|310.42|312.37|310.37|10
1725263940000|2024-09-02 07:59:00|312.39|310.39|312.39|310.39|312.39|310.39|312.36|310.36|11
1725263950000|2024-09-02 07:59:10|312.36|310.36|316.81|314.81|316.81|314.81|312.36|310.36|23
1725263960000|2024-09-02 07:59:20|316.97|314.97|316.81|314.81|317.4|315.4|316.75|314.75|23
1725263970000|2024-09-02 07:59:30|316.98|314.98|316.94|314.94|317.05|315.05|316.93|314.93|8
1725263980000|2024-09-02 07:59:40|316.93|314.93|316.72|314.72|316.96|314.96|316.69|314.69|22
1725263990000|2024-09-02 07:59:50|316.71|314.71|316.88|314.88|317.12|315.12|316.71|314.71|23
1725264000000|2024-09-02 08:00:00|316.85|314.85|316.11|314.11|316.85|314.85|316.06|314.06|30
1725264010000|2024-09-02 08:00:10|316.07|314.07|315.94|313.94|316.09|314.09|315.71|313.71|13
1725264020000|2024-09-02 08:00:20|316.06|314.06|315.98|313.98|316.16|314.16|315.97|313.97|17
1725264030000|2024-09-02 08:00:30|316.01|314.01|315.78|313.78|316.05|314.05|315.78|313.78|21
1725264040000|2024-09-02 08:00:40|315.77|313.77|315.8|313.8|315.81|313.81|315.76|313.76|12
1725264050000|2024-09-02 08:00:50|315.82|313.82|315.84|313.84|315.95|313.95|315.82|313.82|18
1725264060000|2024-09-02 08:01:00|315.83|313.83|315.92|313.92|315.94|313.94|315.78|313.78|21
1725264070000|2024-09-02 08:01:10|315.93|313.93|316.04|314.04|316.09|314.09|315.93|313.93|14
1725264080000|2024-09-02 08:01:20|316.05|314.05|315.98|313.98|316.05|314.05|315.98|313.98|12
1725264090000|2024-09-02 08:01:30|315.99|313.99|316.31|314.31|316.35|314.35|315.99|313.99|22
1725264100000|2024-09-02 08:01:40|316.29|314.29|316.28|314.28|316.35|314.35|316.18|314.18|23
1725264110000|2024-09-02 08:01:50|316.27|314.27|316.15|314.15|316.29|314.29|316.15|314.15|15
1725264120000|2024-09-02 08:02:00|316.13|314.13|316.07|314.07|316.19|314.19|315.97|313.97|22
1725264130000|2024-09-02 08:02:10|316.08|314.08|316.08|314.08|316.15|314.15|316|314|21
1725264140000|2024-09-02 08:02:20|316.07|314.07|316.14|314.14|316.16|314.16|316.05|314.05|18
1725264150000|2024-09-02 08:02:30|316.15|314.15|316.3|314.3|316.54|314.54|316.15|314.15|15
1725264160000|2024-09-02 08:02:40|316.35|314.35|316.23|314.23|316.35|314.35|316.23|314.23|6
1725264170000|2024-09-02 08:02:50|316.24|314.24|316.37|314.37|316.38|314.38|316.24|314.24|13
1725264180000|2024-09-02 08:03:00|316.36|314.36|316.3|314.3|316.36|314.36|316.29|314.29|6
1725264190000|2024-09-02 08:03:10|316.31|314.31|316.34|314.34|316.38|314.38|316.31|314.31|13
1725264200000|2024-09-02 08:03:20|316.33|314.33|316.5|314.5|316.5|314.5|316.27|314.27|21
1725264210000|2024-09-02 08:03:30|316.49|314.49|316.48|314.48|316.53|314.53|316.48|314.48|8
1725264220000|2024-09-02 08:03:40|316.5|314.5|316.54|314.54|316.56|314.56|316.5|314.5|9
1725264230000|2024-09-02 08:03:50|316.57|314.57|316.58|314.58|316.62|314.62|316.53|314.53|11
1725264240000|2024-09-02 08:04:00|316.59|314.59|316.45|314.45|316.61|314.61|316.45|314.45|16
1725264250000|2024-09-02 08:04:10|316.44|314.44|316.35|314.35|316.44|314.44|316.3|314.3|13
1725264260000|2024-09-02 08:04:20|316.34|314.34|316.73|314.73|316.74|314.74|316.28|314.28|17
1725264270000|2024-09-02 08:04:30|316.72|314.72|316.68|314.68|316.74|314.74|316.63|314.63|15
1725264280000|2024-09-02 08:04:40|316.72|314.72|316.67|314.67|316.76|314.76|316.65|314.65|16
1725264290000|2024-09-02 08:04:50|316.63|314.63|316.58|314.58|316.63|314.63|316.56|314.56|13
1725264300000|2024-09-02 08:05:00|316.6|314.6|316.5|314.5|316.61|314.61|316.47|314.47|12
1725264310000|2024-09-02 08:05:10|316.52|314.52|316.45|314.45|316.52|314.52|316.45|314.45|12
1725264320000|2024-09-02 08:05:20|316.46|314.46|316.34|314.34|316.5|314.5|316.34|314.34|16
1725264330000|2024-09-02 08:05:30|316.35|314.35|316.39|314.39|316.41|314.41|316.35|314.35|10
1725264340000|2024-09-02 08:05:40|316.35|314.35|316.38|314.38|316.41|314.41|316.32|314.32|9
1725264350000|2024-09-02 08:05:50|316.34|314.34|316.27|314.27|316.34|314.34|316.24|314.24|17
1725264360000|2024-09-02 08:06:00|316.26|314.26|316.26|314.26|316.26|314.26|316.21|314.21|10
1725264370000|2024-09-02 08:06:10|316.21|314.21|316.42|314.42|316.5|314.5|316.21|314.21|15
1725264380000|2024-09-02 08:06:20|316.41|314.41|316.4|314.4|316.45|314.45|316.4|314.4|8
1725264390000|2024-09-02 08:06:30|316.41|314.41|316.41|314.41|316.45|314.45|316.41|314.41|8
1725264400000|2024-09-02 08:06:40|316.37|314.37|316.26|314.26|316.37|314.37|316.26|314.26|9
1725264410000|2024-09-02 08:06:50|316.25|314.25|316.25|314.25|316.28|314.28|316.25|314.25|8
1725264430000|2024-09-02 08:07:10|316.24|314.24|316.05|314.05|316.24|314.24|316.05|314.05|5
1725264440000|2024-09-02 08:07:20|315.98|313.98|316.05|314.05|316.05|314.05|315.94|313.94|13
1725264450000|2024-09-02 08:07:30|316.06|314.06|316.23|314.23|316.23|314.23|316.06|314.06|18
1725264460000|2024-09-02 08:07:40|316.22|314.22|316.31|314.31|316.31|314.31|316.21|314.21|9
1725264470000|2024-09-02 08:07:50|316.3|314.3|316.42|314.42|316.42|314.42|316.28|314.28|13
1725264480000|2024-09-02 08:08:00|316.44|314.44|316.28|314.28|316.57|314.57|316.26|314.26|24
1725264490000|2024-09-02 08:08:10|316.19|314.19|316.08|314.08|316.19|314.19|316.07|314.07|5
1725264500000|2024-09-02 08:08:20|316.05|314.05|315.78|313.78|316.07|314.07|315.73|313.73|14
1725264510000|2024-09-02 08:08:30|315.74|313.74|315.62|313.62|315.74|313.74|315.62|313.62|13
1725264520000|2024-09-02 08:08:40|315.64|313.64|315.72|313.72|315.73|313.73|315.64|313.64|8
1725264530000|2024-09-02 08:08:50|315.73|313.73|315.79|313.79|315.84|313.84|315.71|313.71|15
1725264540000|2024-09-02 08:09:00|315.66|313.66|315.38|313.38|315.66|313.66|315.37|313.37|19
1725264550000|2024-09-02 08:09:10|315.37|313.37|315.29|313.29|315.37|313.37|315.29|313.29|6
1725264560000|2024-09-02 08:09:20|315.31|313.31|315.32|313.32|315.34|313.34|315.31|313.31|4
1725264570000|2024-09-02 08:09:30|315.31|313.31|315.49|313.49|315.5|313.5|315.31|313.31|10
1725264580000|2024-09-02 08:09:40|315.5|313.5|315.73|313.73|315.79|313.79|315.49|313.49|15
1725264590000|2024-09-02 08:09:50|315.74|313.74|315.74|313.74|315.75|313.75|315.74|313.74|7
1725264600000|2024-09-02 08:10:00|315.76|313.76|315.99|313.99|316|314|315.7|313.7|15
1725264610000|2024-09-02 08:10:10|315.98|313.98|316.18|314.18|316.32|314.32|315.95|313.95|20
1725264620000|2024-09-02 08:10:20|316.19|314.19|316.24|314.24|316.3|314.3|316.19|314.19|12
1725264630000|2024-09-02 08:10:30|316.25|314.25|316.35|314.35|316.42|314.42|316.24|314.24|15
1725264640000|2024-09-02 08:10:40|316.33|314.33|316.37|314.37|316.39|314.39|316.33|314.33|11
1725264650000|2024-09-02 08:10:50|316.38|314.38|316.34|314.34|316.39|314.39|316.33|314.33|11
1725264660000|2024-09-02 08:11:00|316.33|314.33|316.57|314.57|316.58|314.58|316.33|314.33|21
1725264670000|2024-09-02 08:11:10|316.54|314.54|316.61|314.61|316.67|314.67|316.54|314.54|20
1725264680000|2024-09-02 08:11:20|316.62|314.62|316.6|314.6|316.7|314.7|316.6|314.6|21
1725264690000|2024-09-02 08:11:30|316.59|314.59|316.83|314.83|316.88|314.88|316.59|314.59|23
1725264700000|2024-09-02 08:11:40|316.81|314.81|316.51|314.51|316.82|314.82|316.51|314.51|20
1725264710000|2024-09-02 08:11:50|316.53|314.53|316.56|314.56|316.59|314.59|316.51|314.51|19
1725264720000|2024-09-02 08:12:00|316.55|314.55|316.28|314.28|316.56|314.56|316.28|314.28|25
1725264730000|2024-09-02 08:12:10|316.22|314.22|316.26|314.26|316.38|314.38|316.22|314.22|19
1725264740000|2024-09-02 08:12:20|316.28|314.28|316.49|314.49|316.59|314.59|316.28|314.28|28
1725264750000|2024-09-02 08:12:30|316.48|314.48|316.26|314.26|316.48|314.48|316.18|314.18|24
1725264760000|2024-09-02 08:12:40|316.27|314.27|316.19|314.19|316.27|314.27|316.19|314.19|14
1725264770000|2024-09-02 08:12:50|316.18|314.18|316.28|314.28|316.28|314.28|316.17|314.17|16
1725264780000|2024-09-02 08:13:00|316.27|314.27|316.2|314.2|316.27|314.27|316.14|314.14|18
1725264790000|2024-09-02 08:13:10|316.19|314.19|316.01|314.01|316.19|314.19|316.01|314.01|19
1725264800000|2024-09-02 08:13:20|316|314|315.98|313.98|316|314|315.92|313.92|15
1725264810000|2024-09-02 08:13:30|315.96|313.96|315.98|313.98|315.99|313.99|315.96|313.96|3
1725264820000|2024-09-02 08:13:40|316|314|316.08|314.08|316.08|314.08|315.98|313.98|14
1725264830000|2024-09-02 08:13:50|316.09|314.09|316.25|314.25|316.29|314.29|316.09|314.09|19
1725264840000|2024-09-02 08:14:00|316.26|314.26|316.37|314.37|316.39|314.39|316.25|314.25|21
1725264850000|2024-09-02 08:14:10|316.35|314.35|316.42|314.42|316.5|314.5|316.35|314.35|23
1725264860000|2024-09-02 08:14:20|316.44|314.44|316.55|314.55|316.56|314.56|316.35|314.35|14
1725264870000|2024-09-02 08:14:30|316.54|314.54|316.86|314.86|316.86|314.86|316.53|314.53|22
1725264880000|2024-09-02 08:14:40|316.85|314.85|316.83|314.83|316.92|314.92|316.81|314.81|17
1725264890000|2024-09-02 08:14:50|316.82|314.82|317.07|315.07|317.07|315.07|316.78|314.78|26
1725264900000|2024-09-02 08:15:00|317.1|315.1|316.96|314.96|317.14|315.14|316.95|314.95|27
1725264910000|2024-09-02 08:15:10|316.98|314.98|317.05|315.05|317.06|315.06|316.98|314.98|21
1725264920000|2024-09-02 08:15:20|317.04|315.04|316.84|314.84|317.04|315.04|316.83|314.83|31
1725264930000|2024-09-02 08:15:30|316.78|314.78|316.7|314.7|316.79|314.79|316.7|314.7|7
1725264940000|2024-09-02 08:15:40|316.72|314.72|316.61|314.61|316.72|314.72|316.61|314.61|15
1725264950000|2024-09-02 08:15:50|316.57|314.57|316.77|314.77|316.77|314.77|316.49|314.49|21
1725264960000|2024-09-02 08:16:00|316.81|314.81|316.61|314.61|316.84|314.84|316.61|314.61|22
1725264970000|2024-09-02 08:16:10|316.57|314.57|316.45|314.45|316.57|314.57|316.45|314.45|17
1725264980000|2024-09-02 08:16:20|316.47|314.47|316.4|314.4|316.52|314.52|316.38|314.38|11
1725264990000|2024-09-02 08:16:30|316.38|314.38|316.43|314.43|316.43|314.43|316.38|314.38|13
1725265000000|2024-09-02 08:16:40|316.48|314.48|316.47|314.47|316.58|314.58|316.47|314.47|18
1725265010000|2024-09-02 08:16:50|316.43|314.43|316.32|314.32|316.43|314.43|316.3|314.3|4
1725265020000|2024-09-02 08:17:00|316.36|314.36|316.58|314.58|316.58|314.58|316.36|314.36|16
1725265030000|2024-09-02 08:17:10|316.54|314.54|316.5|314.5|316.56|314.56|316.47|314.47|20
1725265040000|2024-09-02 08:17:20|316.48|314.48|316.72|314.72|316.76|314.76|316.48|314.48|19
1725265050000|2024-09-02 08:17:30|316.74|314.74|317.06|315.06|317.06|315.06|316.74|314.74|11
1725265060000|2024-09-02 08:17:40|317.05|315.05|316.83|314.83|317.06|315.06|316.73|314.73|18
1725265070000|2024-09-02 08:17:50|316.86|314.86|317.06|315.06|317.08|315.08|316.86|314.86|15
1725265080000|2024-09-02 08:18:00|317.04|315.04|317.05|315.05|317.08|315.08|317.01|315.01|15
1725265090000|2024-09-02 08:18:10|317.07|315.07|316.97|314.97|317.19|315.19|316.96|314.96|14
1725265100000|2024-09-02 08:18:20|316.96|314.96|316.93|314.93|317.04|315.04|316.91|314.91|18
1725265110000|2024-09-02 08:18:30|316.89|314.89|317.07|315.07|317.07|315.07|316.84|314.84|21
1725265120000|2024-09-02 08:18:40|317.06|315.06|316.97|314.97|317.18|315.18|316.93|314.93|20
1725265130000|2024-09-02 08:18:50|316.94|314.94|316.85|314.85|316.94|314.94|316.85|314.85|11
1725265140000|2024-09-02 08:19:00|316.84|314.84|317.07|315.07|317.07|315.07|316.83|314.83|14
1725265150000|2024-09-02 08:19:10|317.06|315.06|317.09|315.09|317.1|315.1|316.99|314.99|14
1725265160000|2024-09-02 08:19:20|317.12|315.12|317.13|315.13|317.18|315.18|317.06|315.06|20
1725265170000|2024-09-02 08:19:30|317.12|315.12|317.14|315.14|317.19|315.19|317.06|315.06|19
1725265180000|2024-09-02 08:19:40|317.16|315.16|317.39|315.39|317.39|315.39|317.13|315.13|16
1725265200000|2024-09-02 08:20:00|317.4|315.4|317.72|315.72|317.87|315.87|317.39|315.39|21
1725265210000|2024-09-02 08:20:10|317.71|315.71|317.53|315.53|317.84|315.84|317.46|315.46|24
1725265220000|2024-09-02 08:20:20|317.55|315.55|317.78|315.78|317.78|315.78|317.5|315.5|16
1725265230000|2024-09-02 08:20:30|317.81|315.81|317.75|315.75|317.91|315.91|317.75|315.75|19
1725265240000|2024-09-02 08:20:40|317.71|315.71|318.01|316.01|318.01|316.01|317.71|315.71|20
1725265250000|2024-09-02 08:20:50|318.02|316.02|318.16|316.16|318.16|316.16|317.95|315.95|15
1725265260000|2024-09-02 08:21:00|318.3|316.3|318.11|316.11|318.3|316.3|318.02|316.02|23
1725265270000|2024-09-02 08:21:10|318.12|316.12|318.03|316.03|318.21|316.21|318.03|316.03|25
1725265280000|2024-09-02 08:21:20|317.91|315.91|318.06|316.06|318.06|316.06|317.89|315.89|22
1725265290000|2024-09-02 08:21:30|318.18|316.18|318.04|316.04|318.2|316.2|318.03|316.03|24
1725265300000|2024-09-02 08:21:40|318.03|316.03|317.87|315.87|318.04|316.04|317.81|315.81|17
1725265310000|2024-09-02 08:21:50|317.9|315.9|317.87|315.87|317.96|315.96|317.76|315.76|19
1725265320000|2024-09-02 08:22:00|317.86|315.86|317.9|315.9|318.05|316.05|317.86|315.86|25
1725265330000|2024-09-02 08:22:10|317.85|315.85|317.91|315.91|317.99|315.99|317.8|315.8|29
1725265340000|2024-09-02 08:22:20|318.04|316.04|317.81|315.81|318.04|316.04|317.77|315.77|23
1725265350000|2024-09-02 08:22:30|317.8|315.8|317.89|315.89|317.91|315.91|317.72|315.72|25
1725265360000|2024-09-02 08:22:40|317.91|315.91|317.8|315.8|317.95|315.95|317.72|315.72|21
1725265370000|2024-09-02 08:22:50|317.84|315.84|317.92|315.92|317.96|315.96|317.83|315.83|19
1725265380000|2024-09-02 08:23:00|317.93|315.93|318|316|318.28|316.28|317.93|315.93|23
1725265390000|2024-09-02 08:23:10|318.03|316.03|318.17|316.17|318.19|316.19|318.02|316.02|27
1725265400000|2024-09-02 08:23:20|318.27|316.27|318.03|316.03|318.27|316.27|318.02|316.02|18
1725265410000|2024-09-02 08:23:30|318.05|316.05|317.91|315.91|318.05|316.05|317.89|315.89|14
1725265420000|2024-09-02 08:23:40|317.92|315.92|317.85|315.85|317.93|315.93|317.73|315.73|17
1725265430000|2024-09-02 08:23:50|317.83|315.83|317.83|315.83|317.9|315.9|317.83|315.83|17
1725265440000|2024-09-02 08:24:00|317.84|315.84|317.73|315.73|317.84|315.84|317.73|315.73|17
1725265450000|2024-09-02 08:24:10|317.72|315.72|317.75|315.75|317.8|315.8|317.68|315.68|20
1725265460000|2024-09-02 08:24:20|317.76|315.76|317.94|315.94|318|316|317.76|315.76|19
1725265470000|2024-09-02 08:24:30|317.96|315.96|318.06|316.06|318.12|316.12|317.95|315.95|15
1725265480000|2024-09-02 08:24:40|318.07|316.07|318.58|316.58|318.58|316.58|318.06|316.06|19
1725265490000|2024-09-02 08:24:50|318.6|316.6|318.61|316.61|318.64|316.64|318.58|316.58|17
1725265500000|2024-09-02 08:25:00|318.62|316.62|318.62|316.62|318.65|316.65|318.6|316.6|16
1725265510000|2024-09-02 08:25:10|318.65|316.65|318.77|316.77|318.77|316.77|318.6|316.6|16
1725265520000|2024-09-02 08:25:20|318.71|316.71|318.61|316.61|318.75|316.75|318.61|316.61|20
1725265530000|2024-09-02 08:25:30|318.6|316.6|318.56|316.56|318.64|316.64|318.56|316.56|16
1725265540000|2024-09-02 08:25:40|318.54|316.54|318.56|316.56|318.56|316.56|318.51|316.51|4
1725265550000|2024-09-02 08:25:50|318.52|316.52|318.62|316.62|318.69|316.69|318.52|316.52|20
1725265560000|2024-09-02 08:26:00|318.63|316.63|318.55|316.55|318.63|316.63|318.55|316.55|22
1725265570000|2024-09-02 08:26:10|318.54|316.54|318.47|316.47|318.55|316.55|318.47|316.47|9
1725265580000|2024-09-02 08:26:20|318.46|316.46|318.52|316.52|318.52|316.52|318.45|316.45|16
1725265590000|2024-09-02 08:26:30|318.51|316.51|318.52|316.52|318.52|316.52|318.45|316.45|13
1725265600000|2024-09-02 08:26:40|318.44|316.44|318.37|316.37|318.45|316.45|318.37|316.37|15
1725265610000|2024-09-02 08:26:50|318.38|316.38|318.38|316.38|318.42|316.42|318.34|316.34|9
1725265620000|2024-09-02 08:27:00|318.39|316.39|318.5|316.5|318.55|316.55|318.38|316.38|22
1725265630000|2024-09-02 08:27:10|318.49|316.49|318.47|316.47|318.52|316.52|318.47|316.47|5
1725265640000|2024-09-02 08:27:20|318.46|316.46|318.21|316.21|318.5|316.5|318.21|316.21|9
1725265650000|2024-09-02 08:27:30|318.2|316.2|318.22|316.22|318.22|316.22|318.13|316.13|19
1725265660000|2024-09-02 08:27:40|318.2|316.2|318.14|316.14|318.22|316.22|318.14|316.14|14
1725265670000|2024-09-02 08:27:50|318.15|316.15|318.2|316.2|318.24|316.24|318.15|316.15|13
1725265680000|2024-09-02 08:28:00|318.19|316.19|318.27|316.27|318.27|316.27|318.13|316.13|18
1725265690000|2024-09-02 08:28:10|318.26|316.26|318.34|316.34|318.34|316.34|318.26|316.26|5
1725265700000|2024-09-02 08:28:20|318.32|316.32|318.27|316.27|318.35|316.35|318.17|316.17|16
1725265710000|2024-09-02 08:28:30|318.29|316.29|318.36|316.36|318.41|316.41|318.28|316.28|19
1725265720000|2024-09-02 08:28:40|318.38|316.38|318.45|316.45|318.46|316.46|318.38|316.38|12
1725265730000|2024-09-02 08:28:50|318.46|316.46|318.52|316.52|318.52|316.52|318.46|316.46|9
1725265740000|2024-09-02 08:29:00|318.53|316.53|318.55|316.55|318.56|316.56|318.5|316.5|16
1725265750000|2024-09-02 08:29:10|318.54|316.54|318.6|316.6|318.63|316.63|318.54|316.54|12
1725265760000|2024-09-02 08:29:20|318.63|316.63|318.66|316.66|318.66|316.66|318.63|316.63|4
1725265770000|2024-09-02 08:29:30|318.67|316.67|319.03|317.03|319.03|317.03|318.67|316.67|9
1725265780000|2024-09-02 08:29:40|319.05|317.05|318.94|316.94|319.1|317.1|318.92|316.92|13
1725265790000|2024-09-02 08:29:50|318.92|316.92|318.86|316.86|318.94|316.94|318.83|316.83|20
1725265800000|2024-09-02 08:30:00|318.99|316.99|319.13|317.13|319.18|317.18|318.99|316.99|20
1725265810000|2024-09-02 08:30:10|319.16|317.16|319.56|317.56|319.56|317.56|319.12|317.12|21
1725265820000|2024-09-02 08:30:20|319.55|317.55|319.7|317.7|319.8|317.8|319.55|317.55|20
1725265830000|2024-09-02 08:30:30|319.71|317.71|319.7|317.7|319.77|317.77|319.57|317.57|30
1725265840000|2024-09-02 08:30:40|319.6|317.6|319.42|317.42|319.69|317.69|319.42|317.42|22
1725265850000|2024-09-02 08:30:50|319.29|317.29|319.43|317.43|319.43|317.43|319.16|317.16|27
1725265860000|2024-09-02 08:31:00|319.44|317.44|319.69|317.69|319.74|317.74|319.39|317.39|26
1725265870000|2024-09-02 08:31:10|319.68|317.68|319.73|317.73|319.74|317.74|319.52|317.52|25
1725265880000|2024-09-02 08:31:20|319.77|317.77|319.75|317.75|319.85|317.85|319.75|317.75|23
1725265890000|2024-09-02 08:31:30|319.76|317.76|319.98|317.98|320.21|318.21|319.75|317.75|27
1725265900000|2024-09-02 08:31:40|320.01|318.01|319.73|317.73|320.07|318.07|319.69|317.69|21
1725265910000|2024-09-02 08:31:50|319.66|317.66|319.62|317.62|319.69|317.69|319.58|317.58|19
1725265920000|2024-09-02 08:32:00|319.61|317.61|319.93|317.93|320|318|319.61|317.61|25
1725265930000|2024-09-02 08:32:10|319.98|317.98|319.83|317.83|320.08|318.08|319.83|317.83|20
1725265940000|2024-09-02 08:32:20|319.75|317.75|319.66|317.66|319.78|317.78|319.62|317.62|22
1725265950000|2024-09-02 08:32:30|319.63|317.63|319.67|317.67|319.75|317.75|319.61|317.61|23
1725265960000|2024-09-02 08:32:40|319.66|317.66|319.28|317.28|319.66|317.66|319.28|317.28|24
1725265970000|2024-09-02 08:32:50|319.27|317.27|319.25|317.25|319.31|317.31|319.2|317.2|17
1725265980000|2024-09-02 08:33:00|319.24|317.24|319.35|317.35|319.36|317.36|319.24|317.24|25
1725265990000|2024-09-02 08:33:10|319.34|317.34|319.51|317.51|319.52|317.52|319.24|317.24|24
1725266000000|2024-09-02 08:33:20|319.53|317.53|319.51|317.51|319.69|317.69|319.5|317.5|22
1725266010000|2024-09-02 08:33:30|319.53|317.53|319.74|317.74|319.77|317.77|319.53|317.53|21
1725266020000|2024-09-02 08:33:40|319.75|317.75|319.73|317.73|319.89|317.89|319.68|317.68|28
1725266030000|2024-09-02 08:33:50|319.71|317.71|319.75|317.75|319.82|317.82|319.71|317.71|22
1725266040000|2024-09-02 08:34:00|319.76|317.76|319.74|317.74|319.76|317.76|319.61|317.61|22
1725266050000|2024-09-02 08:34:10|319.72|317.72|319.67|317.67|319.72|317.72|319.65|317.65|15
1725266060000|2024-09-02 08:34:20|319.66|317.66|319.7|317.7|319.7|317.7|319.57|317.57|19
1725266070000|2024-09-02 08:34:30|319.74|317.74|319.78|317.78|319.79|317.79|319.7|317.7|29
1725266080000|2024-09-02 08:34:40|319.77|317.77|319.76|317.76|319.78|317.78|319.73|317.73|12
1725266090000|2024-09-02 08:34:50|319.77|317.77|319.75|317.75|319.9|317.9|319.75|317.75|17
1725266100000|2024-09-02 08:35:00|319.76|317.76|320.05|318.05|320.05|318.05|319.72|317.72|23
1725266110000|2024-09-02 08:35:10|320.04|318.04|319.99|317.99|320.06|318.06|319.95|317.95|20
1725266120000|2024-09-02 08:35:20|319.97|317.97|320.02|318.02|320.02|318.02|319.89|317.89|16
1725266130000|2024-09-02 08:35:30|320|318|320.1|318.1|320.12|318.12|319.95|317.95|23
1725266140000|2024-09-02 08:35:40|320.05|318.05|319.92|317.92|320.08|318.08|319.92|317.92|17
1725266150000|2024-09-02 08:35:50|319.9|317.9|320.02|318.02|320.06|318.06|319.84|317.84|20
1725266160000|2024-09-02 08:36:00|320.04|318.04|319.96|317.96|320.13|318.13|319.95|317.95|17
1725266170000|2024-09-02 08:36:10|319.92|317.92|319.89|317.89|319.92|317.92|319.83|317.83|17
1725266180000|2024-09-02 08:36:20|319.88|317.88|319.44|317.44|319.88|317.88|319.44|317.44|16
1725266190000|2024-09-02 08:36:30|319.45|317.45|319.35|317.35|319.45|317.45|319.29|317.29|12
1725266200000|2024-09-02 08:36:40|319.36|317.36|319.46|317.46|319.47|317.47|319.36|317.36|11
1725266210000|2024-09-02 08:36:50|319.44|317.44|319.34|317.34|319.44|317.44|319.34|317.34|15
1725266220000|2024-09-02 08:37:00|319.33|317.33|319.31|317.31|319.34|317.34|319.26|317.26|16
1725266230000|2024-09-02 08:37:10|319.33|317.33|319.2|317.2|319.33|317.33|319.19|317.19|12
1725266240000|2024-09-02 08:37:20|319.18|317.18|319.16|317.16|319.21|317.21|319.15|317.15|15
1725266250000|2024-09-02 08:37:30|319.17|317.17|319.2|317.2|319.24|317.24|319.17|317.17|10
1725266260000|2024-09-02 08:37:40|319.29|317.29|319.36|317.36|319.42|317.42|319.29|317.29|17
1725266270000|2024-09-02 08:37:50|319.35|317.35|319.22|317.22|319.35|317.35|319.22|317.22|14
1725266280000|2024-09-02 08:38:00|319.21|317.21|319.37|317.37|319.41|317.41|319.21|317.21|12
1725266290000|2024-09-02 08:38:10|319.36|317.36|319.27|317.27|319.36|317.36|319.23|317.23|16
1725266300000|2024-09-02 08:38:20|319.26|317.26|319.21|317.21|319.3|317.3|319.21|317.21|8
1725266310000|2024-09-02 08:38:30|319.25|317.25|319.25|317.25|319.25|317.25|319.25|317.25|1
1725266320000|2024-09-02 08:38:40|319.24|317.24|319.16|317.16|319.28|317.28|319.16|317.16|9
1725266330000|2024-09-02 08:38:50|319.15|317.15|319.13|317.13|319.18|317.18|319.12|317.12|11
1725266340000|2024-09-02 08:39:00|319.12|317.12|319.08|317.08|319.16|317.16|319.06|317.06|13
1725266350000|2024-09-02 08:39:10|319.07|317.07|319.07|317.07|319.07|317.07|319|317|12
1725266360000|2024-09-02 08:39:20|319.06|317.06|319.03|317.03|319.07|317.07|319.01|317.01|6
1725266370000|2024-09-02 08:39:30|319.02|317.02|319.15|317.15|319.18|317.18|319.02|317.02|15
1725266380000|2024-09-02 08:39:40|319.18|317.18|319.03|317.03|319.18|317.18|319.03|317.03|15
1725266390000|2024-09-02 08:39:50|319.02|317.02|319.09|317.09|319.09|317.09|319.02|317.02|8
1725266400000|2024-09-02 08:40:00|319.1|317.1|319.29|317.29|319.36|317.36|319.1|317.1|21
1725266410000|2024-09-02 08:40:10|319.28|317.28|319.23|317.23|319.29|317.29|319.23|317.23|13
1725266420000|2024-09-02 08:40:20|319.22|317.22|319.26|317.26|319.26|317.26|319.17|317.17|11
1725266430000|2024-09-02 08:40:30|319.28|317.28|319.42|317.42|319.43|317.43|319.28|317.28|15
1725266440000|2024-09-02 08:40:40|319.44|317.44|319.7|317.7|319.7|317.7|319.44|317.44|14
1725266450000|2024-09-02 08:40:50|319.71|317.71|319.65|317.65|319.71|317.71|319.62|317.62|19
1725266460000|2024-09-02 08:41:00|319.64|317.64|319.74|317.74|319.78|317.78|319.64|317.64|11
1725266470000|2024-09-02 08:41:10|319.73|317.73|319.55|317.55|319.78|317.78|319.55|317.55|18
1725266480000|2024-09-02 08:41:20|319.53|317.53|319.54|317.54|319.6|317.6|319.51|317.51|25
1725266490000|2024-09-02 08:41:30|319.53|317.53|319.56|317.56|319.57|317.57|319.52|317.52|14
1725266500000|2024-09-02 08:41:40|319.57|317.57|319.52|317.52|319.57|317.57|319.47|317.47|15
1725266510000|2024-09-02 08:41:50|319.53|317.53|319.86|317.86|319.86|317.86|319.53|317.53|17
1725266520000|2024-09-02 08:42:00|319.85|317.85|319.86|317.86|319.97|317.97|319.84|317.84|16
1725266530000|2024-09-02 08:42:10|319.85|317.85|319.8|317.8|319.91|317.91|319.78|317.78|16
1725266540000|2024-09-02 08:42:20|319.77|317.77|319.8|317.8|319.81|317.81|319.68|317.68|13
1725266550000|2024-09-02 08:42:30|319.79|317.79|319.61|317.61|319.8|317.8|319.61|317.61|13
1725266560000|2024-09-02 08:42:40|319.62|317.62|319.64|317.64|319.64|317.64|319.61|317.61|8
1725266570000|2024-09-02 08:42:50|319.66|317.66|319.73|317.73|319.78|317.78|319.66|317.66|11
1725266580000|2024-09-02 08:43:00|319.7|317.7|319.64|317.64|319.72|317.72|319.62|317.62|12
1725266590000|2024-09-02 08:43:10|319.72|317.72|319.78|317.78|319.79|317.79|319.72|317.72|11
1725266600000|2024-09-02 08:43:20|319.77|317.77|319.67|317.67|319.77|317.77|319.67|317.67|18
1725266610000|2024-09-02 08:43:30|319.68|317.68|319.7|317.7|319.7|317.7|319.63|317.63|13
1725266620000|2024-09-02 08:43:40|319.72|317.72|319.43|317.43|319.75|317.75|319.42|317.42|20
1725266630000|2024-09-02 08:43:50|319.42|317.42|319.37|317.37|319.43|317.43|319.36|317.36|15
1725266640000|2024-09-02 08:44:00|319.38|317.38|319.37|317.37|319.41|317.41|319.37|317.37|5
1725266650000|2024-09-02 08:44:10|319.36|317.36|319.2|317.2|319.36|317.36|319.2|317.2|18
1725266660000|2024-09-02 08:44:20|319.21|317.21|319.14|317.14|319.21|317.21|319.14|317.14|8
1725266670000|2024-09-02 08:44:30|319.16|317.16|319.16|317.16|319.16|317.16|319.16|317.16|1
1725266680000|2024-09-02 08:44:40|319.17|317.17|319.19|317.19|319.19|317.19|319.17|317.17|5
1725266690000|2024-09-02 08:44:50|319.15|317.15|319.09|317.09|319.15|317.15|319.08|317.08|9
1725266700000|2024-09-02 08:45:00|319.08|317.08|319.26|317.26|319.29|317.29|319.08|317.08|19
1725266710000|2024-09-02 08:45:10|319.27|317.27|319.39|317.39|319.43|317.43|319.27|317.27|17
1725266720000|2024-09-02 08:45:20|319.43|317.43|319.38|317.38|319.43|317.43|319.32|317.32|14
1725266730000|2024-09-02 08:45:30|319.36|317.36|319.29|317.29|319.36|317.36|319.25|317.25|15
1725266740000|2024-09-02 08:45:40|319.3|317.3|319.35|317.35|319.36|317.36|319.29|317.29|9
1725266750000|2024-09-02 08:45:50|319.34|317.34|319.31|317.31|319.36|317.36|319.31|317.31|11
1725266760000|2024-09-02 08:46:00|319.25|317.25|319.06|317.06|319.27|317.27|319.05|317.05|15
1725266770000|2024-09-02 08:46:10|319.05|317.05|318.93|316.93|319.12|317.12|318.93|316.93|24
1725266780000|2024-09-02 08:46:20|318.92|316.92|318.9|316.9|318.92|316.92|318.79|316.79|15
1725266790000|2024-09-02 08:46:30|318.94|316.94|319.06|317.06|319.06|317.06|318.94|316.94|14
1725266800000|2024-09-02 08:46:40|319.04|317.04|318.9|316.9|319.04|317.04|318.82|316.82|16
1725266810000|2024-09-02 08:46:50|318.91|316.91|318.91|316.91|318.92|316.92|318.88|316.88|15
1725266820000|2024-09-02 08:47:00|318.93|316.93|319.06|317.06|319.1|317.1|318.93|316.93|16
1725266830000|2024-09-02 08:47:10|319.08|317.08|319.38|317.38|319.43|317.43|319.08|317.08|23
1725266840000|2024-09-02 08:47:20|319.37|317.37|319.53|317.53|319.59|317.59|319.37|317.37|13
1725266850000|2024-09-02 08:47:30|319.56|317.56|319.52|317.52|319.58|317.58|319.52|317.52|16
1725266860000|2024-09-02 08:47:40|319.46|317.46|319.41|317.41|319.46|317.46|319.39|317.39|14
1725266870000|2024-09-02 08:47:50|319.43|317.43|319.54|317.54|319.54|317.54|319.43|317.43|13
1725266880000|2024-09-02 08:48:00|319.57|317.57|319.58|317.58|319.61|317.61|319.55|317.55|16
1725266890000|2024-09-02 08:48:10|319.61|317.61|319.78|317.78|319.78|317.78|319.61|317.61|15
1725266900000|2024-09-02 08:48:20|319.79|317.79|320|318|320.01|318.01|319.79|317.79|18
1725266910000|2024-09-02 08:48:30|320.01|318.01|319.62|317.62|320.1|318.1|319.62|317.62|19
1725266920000|2024-09-02 08:48:40|319.61|317.61|319.64|317.64|319.67|317.67|319.59|317.59|14
1725266930000|2024-09-02 08:48:50|319.65|317.65|319.6|317.6|319.76|317.76|319.52|317.52|20
1725266940000|2024-09-02 08:49:00|319.62|317.62|319.93|317.93|319.93|317.93|319.62|317.62|18
1725266950000|2024-09-02 08:49:10|319.94|317.94|320|318|320.02|318.02|319.91|317.91|12
1725266960000|2024-09-02 08:49:20|319.96|317.96|320.07|318.07|320.09|318.09|319.96|317.96|19
1725266970000|2024-09-02 08:49:30|320.06|318.06|319.96|317.96|320.07|318.07|319.96|317.96|12
1725266980000|2024-09-02 08:49:40|319.97|317.97|319.76|317.76|319.97|317.97|319.76|317.76|17
1725266990000|2024-09-02 08:49:50|319.75|317.75|319.65|317.65|319.75|317.75|319.59|317.59|21
1725267000000|2024-09-02 08:50:00|319.64|317.64|319.73|317.73|319.73|317.73|319.62|317.62|13
1725267010000|2024-09-02 08:50:10|319.74|317.74|319.76|317.76|319.78|317.78|319.69|317.69|16
1725267020000|2024-09-02 08:50:20|319.77|317.77|319.75|317.75|319.77|317.77|319.75|317.75|3
1725267030000|2024-09-02 08:50:30|319.73|317.73|319.77|317.77|319.78|317.78|319.73|317.73|5
1725267040000|2024-09-02 08:50:40|319.76|317.76|319.71|317.71|319.76|317.76|319.61|317.61|14
1725267050000|2024-09-02 08:50:50|319.72|317.72|319.79|317.79|319.81|317.81|319.72|317.72|12
1725267060000|2024-09-02 08:51:00|319.8|317.8|319.85|317.85|319.85|317.85|319.79|317.79|13
1725267070000|2024-09-02 08:51:10|319.86|317.86|319.77|317.77|319.86|317.86|319.76|317.76|10
1725267080000|2024-09-02 08:51:20|319.78|317.78|319.79|317.79|319.79|317.79|319.68|317.68|19
1725267090000|2024-09-02 08:51:30|319.8|317.8|319.79|317.79|319.8|317.8|319.77|317.77|6
1725267100000|2024-09-02 08:51:40|319.83|317.83|319.75|317.75|319.83|317.83|319.73|317.73|10
1725267110000|2024-09-02 08:51:50|319.74|317.74|319.81|317.81|319.81|317.81|319.74|317.74|7
1725267120000|2024-09-02 08:52:00|319.82|317.82|319.94|317.94|319.94|317.94|319.8|317.8|15
1725267130000|2024-09-02 08:52:10|319.95|317.95|320|318|320|318|319.89|317.89|13
1725267140000|2024-09-02 08:52:20|319.98|317.98|319.98|317.98|320.08|318.08|319.98|317.98|12
1725267150000|2024-09-02 08:52:30|319.93|317.93|319.75|317.75|319.95|317.95|319.74|317.74|17
1725267160000|2024-09-02 08:52:40|319.77|317.77|319.78|317.78|319.83|317.83|319.76|317.76|15
1725267170000|2024-09-02 08:52:50|319.77|317.77|319.7|317.7|319.77|317.77|319.7|317.7|4
1725267180000|2024-09-02 08:53:00|319.69|317.69|319.81|317.81|319.81|317.81|319.69|317.69|13
1725267190000|2024-09-02 08:53:10|319.82|317.82|319.89|317.89|319.92|317.92|319.82|317.82|9
1725267200000|2024-09-02 08:53:20|319.88|317.88|319.87|317.87|319.9|317.9|319.86|317.86|12
1725267210000|2024-09-02 08:53:30|319.88|317.88|319.87|317.87|319.98|317.98|319.85|317.85|12
1725267220000|2024-09-02 08:53:40|319.85|317.85|319.76|317.76|319.87|317.87|319.76|317.76|13
1725267230000|2024-09-02 08:53:50|319.77|317.77|319.67|317.67|319.77|317.77|319.67|317.67|15
1725267240000|2024-09-02 08:54:00|319.68|317.68|319.57|317.57|319.73|317.73|319.54|317.54|18
1725267250000|2024-09-02 08:54:10|319.56|317.56|319.45|317.45|319.56|317.56|319.43|317.43|15
1725267260000|2024-09-02 08:54:20|319.46|317.46|319.39|317.39|319.46|317.46|319.38|317.38|16
1725267270000|2024-09-02 08:54:30|319.36|317.36|319.42|317.42|319.42|317.42|319.36|317.36|12
1725267280000|2024-09-02 08:54:40|319.41|317.41|319.46|317.46|319.46|317.46|319.41|317.41|4
1725267290000|2024-09-02 08:54:50|319.5|317.5|319.52|317.52|319.55|317.55|319.5|317.5|8
1725267300000|2024-09-02 08:55:00|319.46|317.46|319.18|317.18|319.48|317.48|319.05|317.05|24
1725267310000|2024-09-02 08:55:10|319.19|317.19|319.07|317.07|319.22|317.22|319.07|317.07|13
1725267320000|2024-09-02 08:55:20|319.11|317.11|319.15|317.15|319.15|317.15|319.11|317.11|14
1725267330000|2024-09-02 08:55:30|319.13|317.13|319.08|317.08|319.13|317.13|319.08|317.08|5
1725267340000|2024-09-02 08:55:40|319.07|317.07|319.12|317.12|319.12|317.12|319.05|317.05|6
1725267350000|2024-09-02 08:55:50|319.11|317.11|319|317|319.11|317.11|319|317|3
1725267360000|2024-09-02 08:56:00|318.99|316.99|318.94|316.94|318.99|316.99|318.87|316.87|11
1725267370000|2024-09-02 08:56:10|318.95|316.95|318.93|316.93|318.97|316.97|318.93|316.93|5
1725267380000|2024-09-02 08:56:20|318.91|316.91|318.76|316.76|318.93|316.93|318.74|316.74|16
1725267390000|2024-09-02 08:56:30|318.77|316.77|318.73|316.73|318.79|316.79|318.73|316.73|9
1725267400000|2024-09-02 08:56:40|318.72|316.72|318.63|316.63|318.75|316.75|318.63|316.63|8
1725267410000|2024-09-02 08:56:50|318.62|316.62|318.69|316.69|318.7|316.7|318.62|316.62|9
1725267420000|2024-09-02 08:57:00|318.7|316.7|318.67|316.67|318.72|316.72|318.66|316.66|14
1725267430000|2024-09-02 08:57:10|318.69|316.69|318.65|316.65|318.7|316.7|318.65|316.65|5
1725267440000|2024-09-02 08:57:20|318.64|316.64|318.49|316.49|318.64|316.64|318.49|316.49|8
1725267450000|2024-09-02 08:57:30|318.5|316.5|318.62|316.62|318.63|316.63|318.5|316.5|6
1725267460000|2024-09-02 08:57:40|318.61|316.61|318.7|316.7|318.7|316.7|318.61|316.61|7
1725267470000|2024-09-02 08:57:50|318.68|316.68|318.7|316.7|318.7|316.7|318.67|316.67|8
1725267480000|2024-09-02 08:58:00|318.68|316.68|318.71|316.71|318.71|316.71|318.66|316.66|7
1725267490000|2024-09-02 08:58:10|318.7|316.7|318.67|316.67|318.71|316.71|318.66|316.66|11
1725267500000|2024-09-02 08:58:20|318.68|316.68|318.66|316.66|318.68|316.68|318.66|316.66|7
1725267510000|2024-09-02 08:58:30|318.65|316.65|318.62|316.62|318.65|316.65|318.59|316.59|16
1725267520000|2024-09-02 08:58:40|318.61|316.61|318.58|316.58|318.69|316.69|318.58|316.58|18
1725267530000|2024-09-02 08:58:50|318.59|316.59|318.58|316.58|318.6|316.6|318.57|316.57|11
1725267540000|2024-09-02 08:59:00|318.57|316.57|318.55|316.55|318.57|316.57|318.54|316.54|11
1725267550000|2024-09-02 08:59:10|318.54|316.54|318.51|316.51|318.54|316.54|318.46|316.46|14
1725267560000|2024-09-02 08:59:20|318.52|316.52|318.49|316.49|318.56|316.56|318.49|316.49|8
1725267570000|2024-09-02 08:59:30|318.48|316.48|318.5|316.5|318.52|316.52|318.47|316.47|11
1725267580000|2024-09-02 08:59:40|318.51|316.51|318.49|316.49|318.51|316.51|318.49|316.49|3
1725267590000|2024-09-02 08:59:50|318.47|316.47|318.43|316.43|318.47|316.47|318.43|316.43|7
1725267600000|2024-09-02 09:00:00|318.44|316.44|318.53|316.53|318.57|316.57|318.44|316.44|11
1725267610000|2024-09-02 09:00:10|318.55|316.55|318.55|316.55|318.55|316.55|318.55|316.55|1
1725267620000|2024-09-02 09:00:20|318.56|316.56|318.55|316.55|318.65|316.65|318.55|316.55|6
1725267630000|2024-09-02 09:00:30|318.56|316.56|318.7|316.7|318.7|316.7|318.56|316.56|10
1725267640000|2024-09-02 09:00:40|318.69|316.69|318.67|316.67|318.7|316.7|318.65|316.65|14
1725267650000|2024-09-02 09:00:50|318.68|316.68|318.7|316.7|318.7|316.7|318.67|316.67|4
1725267660000|2024-09-02 09:01:00|318.76|316.76|318.84|316.84|318.85|316.85|318.76|316.76|5
1725267670000|2024-09-02 09:01:10|318.89|316.89|318.91|316.91|318.95|316.95|318.85|316.85|12
1725267680000|2024-09-02 09:01:20|318.93|316.93|318.75|316.75|318.93|316.93|318.75|316.75|16
1725267690000|2024-09-02 09:01:30|318.76|316.76|318.9|316.9|318.9|316.9|318.76|316.76|14
1725267700000|2024-09-02 09:01:40|318.94|316.94|318.96|316.96|318.99|316.99|318.94|316.94|10
1725267710000|2024-09-02 09:01:50|319.08|317.08|319.08|317.08|319.1|317.1|319.03|317.03|9
1725267720000|2024-09-02 09:02:00|319.09|317.09|319.16|317.16|319.21|317.21|319.09|317.09|10
1725267730000|2024-09-02 09:02:10|319.12|317.12|319.03|317.03|319.12|317.12|319|317|10
1725267740000|2024-09-02 09:02:20|319.02|317.02|318.96|316.96|319.02|317.02|318.94|316.94|21
1725267750000|2024-09-02 09:02:30|318.97|316.97|319.08|317.08|319.08|317.08|318.97|316.97|6
1725267760000|2024-09-02 09:02:40|319.09|317.09|319.15|317.15|319.16|317.16|319.09|317.09|10
1725267770000|2024-09-02 09:02:50|319.16|317.16|319.3|317.3|319.3|317.3|319.16|317.16|11
1725267780000|2024-09-02 09:03:00|319.29|317.29|319.16|317.16|319.33|317.33|319.16|317.16|15
1725267790000|2024-09-02 09:03:10|319.21|317.21|319.18|317.18|319.21|317.21|319.16|317.16|13
1725267800000|2024-09-02 09:03:20|319.17|317.17|319.18|317.18|319.22|317.22|319.16|317.16|9
1725267810000|2024-09-02 09:03:30|319.22|317.22|318.94|316.94|319.22|317.22|318.93|316.93|11
1725267820000|2024-09-02 09:03:40|318.96|316.96|318.85|316.85|318.97|316.97|318.84|316.84|13
1725267830000|2024-09-02 09:03:50|318.83|316.83|318.9|316.9|318.9|316.9|318.83|316.83|4
1725267840000|2024-09-02 09:04:00|318.91|316.91|318.8|316.8|318.94|316.94|318.8|316.8|16
1725267850000|2024-09-02 09:04:10|318.81|316.81|318.86|316.86|318.88|316.88|318.8|316.8|9
1725267860000|2024-09-02 09:04:20|318.85|316.85|318.84|316.84|318.85|316.85|318.82|316.82|4
1725267870000|2024-09-02 09:04:30|318.86|316.86|318.99|316.99|318.99|316.99|318.86|316.86|12
1725267880000|2024-09-02 09:04:40|318.98|316.98|319.05|317.05|319.05|317.05|318.98|316.98|7
1725267890000|2024-09-02 09:04:50|319.07|317.07|319.08|317.08|319.15|317.15|319.02|317.02|16
1725267900000|2024-09-02 09:05:00|319.07|317.07|318.94|316.94|319.07|317.07|318.94|316.94|14
1725267910000|2024-09-02 09:05:10|318.96|316.96|318.94|316.94|318.98|316.98|318.94|316.94|13
1725267920000|2024-09-02 09:05:20|318.96|316.96|318.94|316.94|318.96|316.96|318.94|316.94|7
1725267930000|2024-09-02 09:05:30|318.97|316.97|318.94|316.94|319.03|317.03|318.94|316.94|13
1725267940000|2024-09-02 09:05:40|318.97|316.97|318.87|316.87|318.97|316.97|318.87|316.87|13
1725267950000|2024-09-02 09:05:50|318.88|316.88|318.83|316.83|318.88|316.88|318.8|316.8|16
1725267960000|2024-09-02 09:06:00|318.86|316.86|318.91|316.91|318.91|316.91|318.84|316.84|21
1725267970000|2024-09-02 09:06:10|318.92|316.92|319.27|317.27|319.27|317.27|318.92|316.92|22
1725267980000|2024-09-02 09:06:20|319.24|317.24|319.38|317.38|319.4|317.4|319.15|317.15|22
1725267990000|2024-09-02 09:06:30|319.37|317.37|319.51|317.51|319.52|317.52|319.36|317.36|18
1725268000000|2024-09-02 09:06:40|319.5|317.5|319.49|317.49|319.55|317.55|319.47|317.47|16
1725268010000|2024-09-02 09:06:50|319.5|317.5|319.6|317.6|319.6|317.6|319.48|317.48|16
1725268020000|2024-09-02 09:07:00|319.59|317.59|319.62|317.62|319.68|317.68|319.59|317.59|21
1725268030000|2024-09-02 09:07:10|319.61|317.61|319.55|317.55|319.61|317.61|319.53|317.53|15
1725268040000|2024-09-02 09:07:20|319.54|317.54|319.64|317.64|319.66|317.66|319.54|317.54|15
1725268050000|2024-09-02 09:07:30|319.62|317.62|319.59|317.59|319.62|317.62|319.54|317.54|17
1725268060000|2024-09-02 09:07:40|319.58|317.58|319.58|317.58|319.63|317.63|319.53|317.53|15
1725268070000|2024-09-02 09:07:50|319.57|317.57|319.69|317.69|319.69|317.69|319.55|317.55|17
1725268080000|2024-09-02 09:08:00|319.7|317.7|319.52|317.52|319.77|317.77|319.52|317.52|22
1725268090000|2024-09-02 09:08:10|319.53|317.53|319.57|317.57|319.61|317.61|319.53|317.53|23
1725268100000|2024-09-02 09:08:20|319.56|317.56|319.62|317.62|319.62|317.62|319.5|317.5|16
1725268110000|2024-09-02 09:08:30|319.61|317.61|319.54|317.54|319.67|317.67|319.54|317.54|12
1725268120000|2024-09-02 09:08:40|319.53|317.53|319.51|317.51|319.53|317.53|319.5|317.5|7
1725268130000|2024-09-02 09:08:50|319.5|317.5|319.48|317.48|319.51|317.51|319.48|317.48|7
1725268140000|2024-09-02 09:09:00|319.49|317.49|319.16|317.16|319.49|317.49|319.16|317.16|21
1725268150000|2024-09-02 09:09:10|319.18|317.18|319.25|317.25|319.25|317.25|319.16|317.16|8
1725268160000|2024-09-02 09:09:20|319.26|317.26|319.33|317.33|319.34|317.34|319.26|317.26|7
1725268170000|2024-09-02 09:09:30|319.34|317.34|319.41|317.41|319.47|317.47|319.34|317.34|7
1725268180000|2024-09-02 09:09:40|319.4|317.4|319.44|317.44|319.44|317.44|319.4|317.4|9
1725268190000|2024-09-02 09:09:50|319.45|317.45|319.48|317.48|319.49|317.49|319.45|317.45|11
1725268200000|2024-09-02 09:10:00|319.44|317.44|319.37|317.37|319.44|317.44|319.33|317.33|16
1725268210000|2024-09-02 09:10:10|319.38|317.38|319.31|317.31|319.38|317.38|319.29|317.29|9
1725268220000|2024-09-02 09:10:20|319.33|317.33|319.39|317.39|319.39|317.39|319.33|317.33|11
1725268230000|2024-09-02 09:10:30|319.42|317.42|319.39|317.39|319.42|317.42|319.39|317.39|5
1725268240000|2024-09-02 09:10:40|319.38|317.38|319.32|317.32|319.38|317.38|319.32|317.32|9
1725268250000|2024-09-02 09:10:50|319.33|317.33|319.24|317.24|319.33|317.33|319.24|317.24|8
1725268260000|2024-09-02 09:11:00|319.25|317.25|319.32|317.32|319.33|317.33|319.25|317.25|7
1725268270000|2024-09-02 09:11:10|319.31|317.31|319.18|317.18|319.31|317.31|319.18|317.18|6
1725268280000|2024-09-02 09:11:20|319.15|317.15|319.1|317.1|319.15|317.15|319.1|317.1|16
1725268290000|2024-09-02 09:11:30|319.12|317.12|319.13|317.13|319.17|317.17|319.12|317.12|4
1725268300000|2024-09-02 09:11:40|319.12|317.12|318.94|316.94|319.12|317.12|318.94|316.94|13
1725268310000|2024-09-02 09:11:50|318.95|316.95|318.95|316.95|318.96|316.96|318.94|316.94|7
1725268320000|2024-09-02 09:12:00|318.94|316.94|319|317|319|317|318.94|316.94|9
1725268330000|2024-09-02 09:12:10|318.99|316.99|319.02|317.02|319.07|317.07|318.99|316.99|11
1725268340000|2024-09-02 09:12:20|318.99|316.99|319.03|317.03|319.03|317.03|318.96|316.96|10
1725268350000|2024-09-02 09:12:30|319.02|317.02|319.11|317.11|319.11|317.11|319.02|317.02|6
1725268360000|2024-09-02 09:12:40|319.1|317.1|319.11|317.11|319.11|317.11|319.1|317.1|2
1725268370000|2024-09-02 09:12:50|319.07|317.07|319.05|317.05|319.07|317.07|319.05|317.05|3
1725268380000|2024-09-02 09:13:00|318.99|316.99|318.89|316.89|318.99|316.99|318.88|316.88|6
1725268390000|2024-09-02 09:13:10|318.87|316.87|318.81|316.81|318.87|316.87|318.77|316.77|11
1725268400000|2024-09-02 09:13:20|318.85|316.85|318.86|316.86|318.94|316.94|318.85|316.85|8
1725268410000|2024-09-02 09:13:30|318.85|316.85|318.94|316.94|318.95|316.95|318.85|316.85|10
1725268420000|2024-09-02 09:13:40|318.93|316.93|318.89|316.89|318.93|316.93|318.89|316.89|3
1725268430000|2024-09-02 09:13:50|318.88|316.88|318.76|316.76|318.88|316.88|318.75|316.75|8
1725268440000|2024-09-02 09:14:00|318.75|316.75|318.81|316.81|318.84|316.84|318.75|316.75|11
1725268450000|2024-09-02 09:14:10|318.8|316.8|318.8|316.8|318.8|316.8|318.79|316.79|3
1725268460000|2024-09-02 09:14:20|318.84|316.84|318.87|316.87|318.96|316.96|318.84|316.84|12
1725268470000|2024-09-02 09:14:30|318.88|316.88|318.78|316.78|318.88|316.88|318.77|316.77|12
1725268480000|2024-09-02 09:14:40|318.77|316.77|318.69|316.69|318.78|316.78|318.69|316.69|8
1725268490000|2024-09-02 09:14:50|318.7|316.7|318.63|316.63|318.7|316.7|318.62|316.62|13
1725268500000|2024-09-02 09:15:00|318.62|316.62|318.6|316.6|318.63|316.63|318.56|316.56|14
1725268510000|2024-09-02 09:15:10|318.61|316.61|318.7|316.7|318.7|316.7|318.61|316.61|6
1725268520000|2024-09-02 09:15:20|318.72|316.72|318.86|316.86|318.87|316.87|318.72|316.72|11
1725268530000|2024-09-02 09:15:30|318.89|316.89|318.85|316.85|318.91|316.91|318.85|316.85|5
1725268540000|2024-09-02 09:15:40|318.84|316.84|318.79|316.79|318.84|316.84|318.79|316.79|2
1725268550000|2024-09-02 09:15:50|318.8|316.8|318.96|316.96|318.96|316.96|318.8|316.8|8
1725268560000|2024-09-02 09:16:00|318.95|316.95|318.87|316.87|319.03|317.03|318.87|316.87|16
1725268570000|2024-09-02 09:16:10|318.86|316.86|318.73|316.73|318.86|316.86|318.73|316.73|12
1725268580000|2024-09-02 09:16:20|318.76|316.76|318.77|316.77|318.77|316.77|318.75|316.75|4
1725268590000|2024-09-02 09:16:30|318.82|316.82|318.9|316.9|318.9|316.9|318.81|316.81|8
1725268600000|2024-09-02 09:16:40|318.89|316.89|318.82|316.82|318.9|316.9|318.82|316.82|12
1725268610000|2024-09-02 09:16:50|318.81|316.81|318.81|316.81|318.83|316.83|318.8|316.8|6
1725268620000|2024-09-02 09:17:00|318.82|316.82|318.84|316.84|318.87|316.87|318.82|316.82|6
1725268630000|2024-09-02 09:17:10|318.83|316.83|318.76|316.76|318.83|316.83|318.74|316.74|14
1725268640000|2024-09-02 09:17:20|318.75|316.75|318.68|316.68|318.75|316.75|318.66|316.66|21
1725268650000|2024-09-02 09:17:30|318.67|316.67|318.51|316.51|318.7|316.7|318.48|316.48|24
1725268660000|2024-09-02 09:17:40|318.49|316.49|318.56|316.56|318.58|316.58|318.46|316.46|20
1725268670000|2024-09-02 09:17:50|318.55|316.55|318.56|316.56|318.64|316.64|318.53|316.53|21
1725268680000|2024-09-02 09:18:00|318.55|316.55|318.66|316.66|318.68|316.68|318.51|316.51|18
1725268690000|2024-09-02 09:18:10|318.65|316.65|318.64|316.64|318.66|316.66|318.64|316.64|4
1725268700000|2024-09-02 09:18:20|318.63|316.63|318.6|316.6|318.64|316.64|318.56|316.56|12
1725268710000|2024-09-02 09:18:30|318.61|316.61|318.64|316.64|318.69|316.69|318.61|316.61|10
1725268720000|2024-09-02 09:18:40|318.63|316.63|318.59|316.59|318.64|316.64|318.59|316.59|15
1725268730000|2024-09-02 09:18:50|318.58|316.58|318.51|316.51|318.58|316.58|318.5|316.5|12
1725268740000|2024-09-02 09:19:00|318.5|316.5|318.42|316.42|318.58|316.58|318.42|316.42|16
1725268750000|2024-09-02 09:19:10|318.43|316.43|318.41|316.41|318.43|316.43|318.41|316.41|5
1725268760000|2024-09-02 09:19:20|318.37|316.37|318.41|316.41|318.43|316.43|318.37|316.37|9
1725268770000|2024-09-02 09:19:30|318.42|316.42|318.39|316.39|318.46|316.46|318.37|316.37|15
1725268780000|2024-09-02 09:19:40|318.38|316.38|318.39|316.39|318.39|316.39|318.29|316.29|14
1725268790000|2024-09-02 09:19:50|318.41|316.41|318.43|316.43|318.44|316.44|318.41|316.41|3
1725268800000|2024-09-02 09:20:00|318.47|316.47|318.39|316.39|318.49|316.49|318.39|316.39|10
1725268810000|2024-09-02 09:20:10|318.4|316.4|318.34|316.34|318.4|316.4|318.28|316.28|16
1725268820000|2024-09-02 09:20:20|318.33|316.33|318.29|316.29|318.33|316.33|318.27|316.27|9
1725268830000|2024-09-02 09:20:30|318.28|316.28|318.17|316.17|318.28|316.28|318.16|316.16|9
1725268840000|2024-09-02 09:20:40|318.16|316.16|318.17|316.17|318.22|316.22|318.16|316.16|6
1725268850000|2024-09-02 09:20:50|318.16|316.16|318.07|316.07|318.18|316.18|317.99|315.99|18
1725268860000|2024-09-02 09:21:00|318.06|316.06|318.03|316.03|318.12|316.12|318.03|316.03|15
1725268870000|2024-09-02 09:21:10|318.09|316.09|318.13|316.13|318.13|316.13|318.07|316.07|12
1725268880000|2024-09-02 09:21:20|318.15|316.15|318|316|318.15|316.15|318|316|15
1725268900000|2024-09-02 09:21:40|318.01|316.01|318.2|316.2|318.2|316.2|318.01|316.01|12
1725268910000|2024-09-02 09:21:50|318.19|316.19|318.1|316.1|318.2|316.2|318.1|316.1|8
1725268920000|2024-09-02 09:22:00|318.07|316.07|318.07|316.07|318.08|316.08|317.99|315.99|17
1725268930000|2024-09-02 09:22:10|318.09|316.09|318.06|316.06|318.1|316.1|318.05|316.05|8
1725268940000|2024-09-02 09:22:20|318.05|316.05|318.07|316.07|318.1|316.1|318.05|316.05|9
1725268950000|2024-09-02 09:22:30|318.06|316.06|318.2|316.2|318.2|316.2|318.06|316.06|7
1725268960000|2024-09-02 09:22:40|318.22|316.22|318.24|316.24|318.29|316.29|318.22|316.22|7
1725268970000|2024-09-02 09:22:50|318.26|316.26|318.27|316.27|318.28|316.28|318.23|316.23|10
1725268980000|2024-09-02 09:23:00|318.25|316.25|318.25|316.25|318.25|316.25|318.21|316.21|10
1725268990000|2024-09-02 09:23:10|318.24|316.24|318.25|316.25|318.26|316.26|318.23|316.23|6
1725269000000|2024-09-02 09:23:20|318.26|316.26|318.23|316.23|318.29|316.29|318.23|316.23|12
1725269010000|2024-09-02 09:23:30|318.24|316.24|318.35|316.35|318.35|316.35|318.24|316.24|9
1725269020000|2024-09-02 09:23:40|318.33|316.33|318.25|316.25|318.33|316.33|318.25|316.25|10
1725269030000|2024-09-02 09:23:50|318.27|316.27|318.25|316.25|318.27|316.27|318.24|316.24|6
1725269040000|2024-09-02 09:24:00|318.24|316.24|318.24|316.24|318.26|316.26|318.24|316.24|4
1725269050000|2024-09-02 09:24:10|318.23|316.23|318.21|316.21|318.23|316.23|318.21|316.21|3
1725269060000|2024-09-02 09:24:20|318.22|316.22|318.22|316.22|318.22|316.22|318.22|316.22|1
1725269070000|2024-09-02 09:24:30|318.24|316.24|318.34|316.34|318.34|316.34|318.24|316.24|10
1725269080000|2024-09-02 09:24:40|318.33|316.33|318.34|316.34|318.34|316.34|318.33|316.33|2
1725269090000|2024-09-02 09:24:50|318.35|316.35|318.34|316.34|318.35|316.35|318.34|316.34|10
1725269100000|2024-09-02 09:25:00|318.35|316.35|318.34|316.34|318.4|316.4|318.34|316.34|11
1725269110000|2024-09-02 09:25:10|318.33|316.33|318.29|316.29|318.33|316.33|318.26|316.26|9
1725269120000|2024-09-02 09:25:20|318.31|316.31|318.39|316.39|318.39|316.39|318.31|316.31|4
1725269130000|2024-09-02 09:25:30|318.35|316.35|318.42|316.42|318.42|316.42|318.32|316.32|8
1725269140000|2024-09-02 09:25:40|318.43|316.43|318.44|316.44|318.45|316.45|318.43|316.43|5
1725269150000|2024-09-02 09:25:50|318.45|316.45|318.45|316.45|318.45|316.45|318.45|316.45|1
1725269160000|2024-09-02 09:26:00|318.46|316.46|318.48|316.48|318.54|316.54|318.45|316.45|14
1725269170000|2024-09-02 09:26:10|318.5|316.5|318.52|316.52|318.55|316.55|318.5|316.5|6
1725269180000|2024-09-02 09:26:20|318.54|316.54|318.72|316.72|318.72|316.72|318.54|316.54|11
1725269190000|2024-09-02 09:26:30|318.73|316.73|318.74|316.74|318.78|316.78|318.71|316.71|17
1725269200000|2024-09-02 09:26:40|318.75|316.75|318.8|316.8|318.83|316.83|318.75|316.75|15
1725269210000|2024-09-02 09:26:50|318.79|316.79|318.81|316.81|318.82|316.82|318.79|316.79|9
1725269220000|2024-09-02 09:27:00|318.86|316.86|318.88|316.88|318.94|316.94|318.86|316.86|11
1725269230000|2024-09-02 09:27:10|318.89|316.89|318.79|316.79|318.89|316.89|318.78|316.78|17
1725269240000|2024-09-02 09:27:20|318.78|316.78|318.72|316.72|318.8|316.8|318.71|316.71|12
1725269250000|2024-09-02 09:27:30|318.74|316.74|318.76|316.76|318.77|316.77|318.74|316.74|10
1725269260000|2024-09-02 09:27:40|318.75|316.75|318.73|316.73|318.75|316.75|318.73|316.73|7
1725269270000|2024-09-02 09:27:50|318.72|316.72|318.75|316.75|318.75|316.75|318.72|316.72|13
1725269280000|2024-09-02 09:28:00|318.74|316.74|318.78|316.78|318.78|316.78|318.74|316.74|10
1725269290000|2024-09-02 09:28:10|318.76|316.76|318.75|316.75|318.78|316.78|318.75|316.75|5
1725269300000|2024-09-02 09:28:20|318.76|316.76|318.68|316.68|318.76|316.76|318.68|316.68|12
1725269310000|2024-09-02 09:28:30|318.69|316.69|318.69|316.69|318.71|316.71|318.69|316.69|9
1725269320000|2024-09-02 09:28:40|318.68|316.68|318.56|316.56|318.68|316.68|318.56|316.56|15
1725269330000|2024-09-02 09:28:50|318.55|316.55|318.56|316.56|318.56|316.56|318.55|316.55|2
1725269340000|2024-09-02 09:29:00|318.57|316.57|318.65|316.65|318.67|316.67|318.57|316.57|12
1725269350000|2024-09-02 09:29:10|318.66|316.66|318.64|316.64|318.67|316.67|318.64|316.64|5
1725269360000|2024-09-02 09:29:20|318.65|316.65|318.62|316.62|318.65|316.65|318.62|316.62|3
1725269370000|2024-09-02 09:29:30|318.61|316.61|318.61|316.61|318.61|316.61|318.61|316.61|1
1725269380000|2024-09-02 09:29:40|318.59|316.59|318.59|316.59|318.59|316.59|318.59|316.59|1
1725269400000|2024-09-02 09:30:00|318.58|316.58|318.61|316.61|318.66|316.66|318.58|316.58|12
1725269410000|2024-09-02 09:30:10|318.62|316.62|318.59|316.59|318.71|316.71|318.59|316.59|14
1725269420000|2024-09-02 09:30:20|318.56|316.56|318.58|316.58|318.59|316.59|318.55|316.55|6
1725269430000|2024-09-02 09:30:30|318.57|316.57|318.49|316.49|318.57|316.57|318.47|316.47|8
1725269440000|2024-09-02 09:30:40|318.47|316.47|318.4|316.4|318.49|316.49|318.4|316.4|8
1725269450000|2024-09-02 09:30:50|318.41|316.41|318.44|316.44|318.44|316.44|318.4|316.4|6
1725269460000|2024-09-02 09:31:00|318.46|316.46|318.4|316.4|318.46|316.46|318.4|316.4|5
1725269470000|2024-09-02 09:31:10|318.36|316.36|318.33|316.33|318.37|316.37|318.33|316.33|5
1725269480000|2024-09-02 09:31:20|318.34|316.34|318.33|316.33|318.34|316.34|318.3|316.3|5
1725269490000|2024-09-02 09:31:30|318.32|316.32|318.3|316.3|318.32|316.32|318.3|316.3|2
1725269500000|2024-09-02 09:31:40|318.28|316.28|318.28|316.28|318.32|316.32|318.23|316.23|13
1725269510000|2024-09-02 09:31:50|318.27|316.27|318.27|316.27|318.28|316.28|318.27|316.27|7
1725269520000|2024-09-02 09:32:00|318.29|316.29|318.29|316.29|318.36|316.36|318.29|316.29|11
1725269530000|2024-09-02 09:32:10|318.3|316.3|318.24|316.24|318.32|316.32|318.24|316.24|8
1725269540000|2024-09-02 09:32:20|318.26|316.26|318.24|316.24|318.29|316.29|318.23|316.23|9
1725269550000|2024-09-02 09:32:30|318.25|316.25|318.36|316.36|318.38|316.38|318.25|316.25|8
1725269560000|2024-09-02 09:32:40|318.37|316.37|318.4|316.4|318.4|316.4|318.37|316.37|3
1725269570000|2024-09-02 09:32:50|318.39|316.39|318.39|316.39|318.39|316.39|318.39|316.39|1
1725269580000|2024-09-02 09:33:00|318.38|316.38|318.26|316.26|318.39|316.39|318.26|316.26|19
1725269590000|2024-09-02 09:33:10|318.29|316.29|318.23|316.23|318.29|316.29|318.23|316.23|6
1725269600000|2024-09-02 09:33:20|318.29|316.29|318.41|316.41|318.41|316.41|318.29|316.29|5
1725269610000|2024-09-02 09:33:30|318.44|316.44|318.49|316.49|318.49|316.49|318.44|316.44|14
1725269620000|2024-09-02 09:33:40|318.51|316.51|318.47|316.47|318.51|316.51|318.47|316.47|10
1725269630000|2024-09-02 09:33:50|318.45|316.45|318.58|316.58|318.58|316.58|318.45|316.45|14
1725269640000|2024-09-02 09:34:00|318.63|316.63|318.62|316.62|318.65|316.65|318.61|316.61|8
1725269650000|2024-09-02 09:34:10|318.64|316.64|318.72|316.72|318.74|316.74|318.64|316.64|11
1725269660000|2024-09-02 09:34:20|318.66|316.66|318.66|316.66|318.7|316.7|318.59|316.59|15
1725269670000|2024-09-02 09:34:30|318.67|316.67|318.7|316.7|318.7|316.7|318.63|316.63|8
1725269680000|2024-09-02 09:34:40|318.68|316.68|318.65|316.65|318.7|316.7|318.64|316.64|7
1725269690000|2024-09-02 09:34:50|318.67|316.67|318.7|316.7|318.7|316.7|318.67|316.67|4
1725269700000|2024-09-02 09:35:00|318.71|316.71|318.73|316.73|318.75|316.75|318.69|316.69|8
1725269710000|2024-09-02 09:35:10|318.67|316.67|318.76|316.76|318.77|316.77|318.67|316.67|10
1725269720000|2024-09-02 09:35:20|318.74|316.74|318.78|316.78|318.79|316.79|318.68|316.68|14
1725269730000|2024-09-02 09:35:30|318.8|316.8|318.7|316.7|318.81|316.81|318.68|316.68|9
1725269740000|2024-09-02 09:35:40|318.69|316.69|318.56|316.56|318.7|316.7|318.55|316.55|18
1725269750000|2024-09-02 09:35:50|318.55|316.55|318.52|316.52|318.55|316.55|318.52|316.52|4
1725269760000|2024-09-02 09:36:00|318.53|316.53|318.48|316.48|318.54|316.54|318.48|316.48|10
1725269770000|2024-09-02 09:36:10|318.45|316.45|318.43|316.43|318.45|316.45|318.43|316.43|2
1725269780000|2024-09-02 09:36:20|318.44|316.44|318.46|316.46|318.51|316.51|318.44|316.44|4
1725269790000|2024-09-02 09:36:30|318.44|316.44|318.4|316.4|318.44|316.44|318.39|316.39|9
1725269800000|2024-09-02 09:36:40|318.39|316.39|318.38|316.38|318.4|316.4|318.37|316.37|6
1725269810000|2024-09-02 09:36:50|318.37|316.37|318.3|316.3|318.38|316.38|318.28|316.28|11
1725269820000|2024-09-02 09:37:00|318.29|316.29|318.18|316.18|318.29|316.29|318.18|316.18|5
1725269830000|2024-09-02 09:37:10|318.17|316.17|318.18|316.18|318.18|316.18|318.15|316.15|14
1725269840000|2024-09-02 09:37:20|318.2|316.2|318.26|316.26|318.26|316.26|318.2|316.2|4
1725269850000|2024-09-02 09:37:30|318.27|316.27|318.4|316.4|318.4|316.4|318.27|316.27|10
1725269860000|2024-09-02 09:37:40|318.39|316.39|318.35|316.35|318.39|316.39|318.35|316.35|9
1725269870000|2024-09-02 09:37:50|318.34|316.34|318.32|316.32|318.35|316.35|318.31|316.31|8
1725269880000|2024-09-02 09:38:00|318.31|316.31|318.25|316.25|318.31|316.31|318.23|316.23|13
1725269890000|2024-09-02 09:38:10|318.23|316.23|318.25|316.25|318.25|316.25|318.23|316.23|4
1725269900000|2024-09-02 09:38:20|318.27|316.27|318.25|316.25|318.27|316.27|318.25|316.25|3
1725269910000|2024-09-02 09:38:30|318.26|316.26|318.27|316.27|318.29|316.29|318.25|316.25|12
1725269920000|2024-09-02 09:38:40|318.26|316.26|318.21|316.21|318.27|316.27|318.2|316.2|9
1725269930000|2024-09-02 09:38:50|318.18|316.18|318.18|316.18|318.18|316.18|318.17|316.17|3
1725269940000|2024-09-02 09:39:00|318.19|316.19|318.29|316.29|318.29|316.29|318.19|316.19|8
1725269950000|2024-09-02 09:39:10|318.31|316.31|318.21|316.21|318.31|316.31|318.21|316.21|11
1725269970000|2024-09-02 09:39:30|318.2|316.2|318.22|316.22|318.25|316.25|318.2|316.2|6
1725269980000|2024-09-02 09:39:40|318.21|316.21|318.14|316.14|318.21|316.21|318.14|316.14|11
1725269990000|2024-09-02 09:39:50|318.15|316.15|318.2|316.2|318.2|316.2|318.15|316.15|6
1725270000000|2024-09-02 09:40:00|318.21|316.21|318.2|316.2|318.24|316.24|318.2|316.2|5
1725270010000|2024-09-02 09:40:10|318.19|316.19|318.18|316.18|318.2|316.2|318.17|316.17|6
1725270020000|2024-09-02 09:40:20|318.17|316.17|318.22|316.22|318.22|316.22|318.17|316.17|9
1725270030000|2024-09-02 09:40:30|318.2|316.2|318.19|316.19|318.2|316.2|318.19|316.19|2
1725270040000|2024-09-02 09:40:40|318.17|316.17|318.18|316.18|318.18|316.18|318.16|316.16|5
1725270050000|2024-09-02 09:40:50|318.17|316.17|318.17|316.17|318.18|316.18|318.16|316.16|6
1725270060000|2024-09-02 09:41:00|318.19|316.19|318.31|316.31|318.33|316.33|318.19|316.19|9
1725270070000|2024-09-02 09:41:10|318.33|316.33|318.39|316.39|318.39|316.39|318.33|316.33|6
1725270080000|2024-09-02 09:41:20|318.4|316.4|318.46|316.46|318.51|316.51|318.4|316.4|9
1725270090000|2024-09-02 09:41:30|318.45|316.45|318.42|316.42|318.45|316.45|318.4|316.4|3
1725270100000|2024-09-02 09:41:40|318.41|316.41|318.37|316.37|318.41|316.41|318.37|316.37|7
1725270110000|2024-09-02 09:41:50|318.36|316.36|318.37|316.37|318.37|316.37|318.34|316.34|4
1725270120000|2024-09-02 09:42:00|318.36|316.36|318.46|316.46|318.46|316.46|318.36|316.36|14
1725270130000|2024-09-02 09:42:10|318.44|316.44|318.48|316.48|318.49|316.49|318.44|316.44|6
1725270140000|2024-09-02 09:42:20|318.5|316.5|318.52|316.52|318.53|316.53|318.5|316.5|3
1725270150000|2024-09-02 09:42:30|318.5|316.5|318.69|316.69|318.71|316.71|318.45|316.45|17
1725270160000|2024-09-02 09:42:40|318.63|316.63|318.53|316.53|318.63|316.63|318.45|316.45|18
1725270170000|2024-09-02 09:42:50|318.56|316.56|318.68|316.68|318.69|316.69|318.56|316.56|16
1725270180000|2024-09-02 09:43:00|318.69|316.69|318.93|316.93|318.94|316.94|318.68|316.68|22
1725270190000|2024-09-02 09:43:10|318.94|316.94|318.94|316.94|318.94|316.94|318.9|316.9|12
1725270200000|2024-09-02 09:43:20|318.91|316.91|318.86|316.86|318.91|316.91|318.85|316.85|12
1725270210000|2024-09-02 09:43:30|318.85|316.85|319|317|319|317|318.85|316.85|13
1725270220000|2024-09-02 09:43:40|319.07|317.07|319.12|317.12|319.2|317.2|319.07|317.07|20
1725270230000|2024-09-02 09:43:50|319.13|317.13|319.14|317.14|319.29|317.29|319.13|317.13|23
1725270240000|2024-09-02 09:44:00|319.16|317.16|319.19|317.19|319.19|317.19|319.1|317.1|23
1725270250000|2024-09-02 09:44:10|319.21|317.21|319.19|317.19|319.41|317.41|319.15|317.15|26
1725270260000|2024-09-02 09:44:20|319.18|317.18|319.21|317.21|319.23|317.23|319.13|317.13|21
1725270270000|2024-09-02 09:44:30|319.2|317.2|318.99|316.99|319.2|317.2|318.99|316.99|21
1725270280000|2024-09-02 09:44:40|319|317|318.97|316.97|319.02|317.02|318.95|316.95|20
1725270290000|2024-09-02 09:44:50|318.96|316.96|318.96|316.96|318.99|316.99|318.93|316.93|18
1725270300000|2024-09-02 09:45:00|318.98|316.98|318.88|316.88|319.01|317.01|318.87|316.87|16
1725270310000|2024-09-02 09:45:10|318.89|316.89|318.8|316.8|318.92|316.92|318.79|316.79|16
1725270320000|2024-09-02 09:45:20|318.78|316.78|318.97|316.97|319.01|317.01|318.72|316.72|17
1725270330000|2024-09-02 09:45:30|318.98|316.98|319.04|317.04|319.06|317.06|318.97|316.97|18
1725270340000|2024-09-02 09:45:40|319.03|317.03|319.15|317.15|319.15|317.15|319.02|317.02|25
1725270350000|2024-09-02 09:45:50|319.17|317.17|319.17|317.17|319.21|317.21|319.14|317.14|24
1725270360000|2024-09-02 09:46:00|319.16|317.16|319.59|317.59|319.81|317.81|319.16|317.16|26
1725270370000|2024-09-02 09:46:10|319.67|317.67|319.46|317.46|319.67|317.67|319.44|317.44|30
1725270380000|2024-09-02 09:46:20|319.45|317.45|319.16|317.16|319.45|317.45|319.16|317.16|19
1725270390000|2024-09-02 09:46:30|319.18|317.18|319.4|317.4|319.4|317.4|319.18|317.18|19
1725270400000|2024-09-02 09:46:40|319.39|317.39|319.3|317.3|319.49|317.49|319.25|317.25|29
1725270410000|2024-09-02 09:46:50|319.29|317.29|319.37|317.37|319.43|317.43|319.26|317.26|26
1725270420000|2024-09-02 09:47:00|319.36|317.36|319.18|317.18|319.36|317.36|319.14|317.14|26
1725270430000|2024-09-02 09:47:10|319.2|317.2|319.08|317.08|319.24|317.24|319.05|317.05|29
1725270440000|2024-09-02 09:47:20|319.1|317.1|319.17|317.17|319.22|317.22|319.07|317.07|20
1725270450000|2024-09-02 09:47:30|319.15|317.15|319.05|317.05|319.16|317.16|319.04|317.04|21
1725270460000|2024-09-02 09:47:40|319.03|317.03|319.33|317.33|319.36|317.36|319.02|317.02|26
1725270470000|2024-09-02 09:47:50|319.32|317.32|319.27|317.27|319.37|317.37|319.27|317.27|23
1725270480000|2024-09-02 09:48:00|319.28|317.28|319.22|317.22|319.3|317.3|319.22|317.22|22
1725270490000|2024-09-02 09:48:10|319.23|317.23|319.01|317.01|319.23|317.23|319.01|317.01|18
1725270500000|2024-09-02 09:48:20|318.97|316.97|318.88|316.88|318.97|316.97|318.85|316.85|10
1725270510000|2024-09-02 09:48:30|318.92|316.92|318.98|316.98|319.04|317.04|318.87|316.87|17
1725270520000|2024-09-02 09:48:40|318.95|316.95|318.96|316.96|319.01|317.01|318.93|316.93|19
1725270530000|2024-09-02 09:48:50|318.95|316.95|318.94|316.94|318.97|316.97|318.93|316.93|16
1725270540000|2024-09-02 09:49:00|318.95|316.95|319.08|317.08|319.1|317.1|318.95|316.95|16
1725270550000|2024-09-02 09:49:10|319.05|317.05|319.09|317.09|319.1|317.1|318.99|316.99|15
1725270560000|2024-09-02 09:49:20|319.08|317.08|319.05|317.05|319.08|317.08|319.01|317.01|10
1725270570000|2024-09-02 09:49:30|319.04|317.04|319.11|317.11|319.13|317.13|319|317|18
1725270580000|2024-09-02 09:49:40|319.12|317.12|319.36|317.36|319.39|317.39|319.12|317.12|17
1725270590000|2024-09-02 09:49:50|319.37|317.37|319.34|317.34|319.42|317.42|319.33|317.33|24
1725270600000|2024-09-02 09:50:00|319.35|317.35|319.39|317.39|319.48|317.48|319.29|317.29|23
1725270610000|2024-09-02 09:50:10|319.4|317.4|319.65|317.65|319.68|317.68|319.39|317.39|27
1725270620000|2024-09-02 09:50:20|319.68|317.68|319.84|317.84|319.85|317.85|319.68|317.68|23
1725270630000|2024-09-02 09:50:30|319.85|317.85|320|318|320.12|318.12|319.84|317.84|30
1725270640000|2024-09-02 09:50:40|319.98|317.98|319.95|317.95|320.14|318.14|319.93|317.93|33
1725270650000|2024-09-02 09:50:50|319.94|317.94|319.63|317.63|319.94|317.94|319.59|317.59|27
1725270660000|2024-09-02 09:51:00|319.65|317.65|319.89|317.89|319.93|317.93|319.53|317.53|28
1725270670000|2024-09-02 09:51:10|319.9|317.9|319.91|317.91|320.06|318.06|319.84|317.84|30
1725270680000|2024-09-02 09:51:20|319.87|317.87|319.97|317.97|320.03|318.03|319.81|317.81|26
1725270690000|2024-09-02 09:51:30|319.98|317.98|319.56|317.56|319.98|317.98|319.53|317.53|30
1725270700000|2024-09-02 09:51:40|319.58|317.58|319.71|317.71|319.72|317.72|319.58|317.58|24
1725270710000|2024-09-02 09:51:50|319.72|317.72|319.87|317.87|319.93|317.93|319.72|317.72|26
1725270720000|2024-09-02 09:52:00|319.88|317.88|319.98|317.98|320.01|318.01|319.88|317.88|24
1725270730000|2024-09-02 09:52:10|319.99|317.99|319.95|317.95|320.07|318.07|319.92|317.92|19
1725270740000|2024-09-02 09:52:20|319.96|317.96|320.09|318.09|320.13|318.13|319.95|317.95|18
1725270750000|2024-09-02 09:52:30|320.06|318.06|320.51|318.51|320.64|318.64|320.06|318.06|33
1725270760000|2024-09-02 09:52:40|320.52|318.52|320.64|318.64|320.65|318.65|320.43|318.43|28
1725270770000|2024-09-02 09:52:50|320.67|318.67|320.53|318.53|320.69|318.69|320.53|318.53|32
1725270780000|2024-09-02 09:53:00|320.49|318.49|320.65|318.65|320.7|318.7|320.48|318.48|30
1725270790000|2024-09-02 09:53:10|320.62|318.62|320.5|318.5|320.71|318.71|320.5|318.5|20
1725270800000|2024-09-02 09:53:20|320.49|318.49|320.29|318.29|320.63|318.63|320.29|318.29|30
1725270810000|2024-09-02 09:53:30|320.32|318.32|320.35|318.35|320.39|318.39|320.3|318.3|28
1725270820000|2024-09-02 09:53:40|320.36|318.36|320.44|318.44|320.47|318.47|320.32|318.32|25
1725270830000|2024-09-02 09:53:50|320.46|318.46|320.39|318.39|320.47|318.47|320.39|318.39|24
1725270840000|2024-09-02 09:54:00|320.38|318.38|320.46|318.46|320.5|318.5|320.35|318.35|21
1725270850000|2024-09-02 09:54:10|320.44|318.44|320.4|318.4|320.44|318.44|320.33|318.33|23
1725270860000|2024-09-02 09:54:20|320.39|318.39|320.29|318.29|320.47|318.47|320.29|318.29|21
1725270870000|2024-09-02 09:54:30|320.3|318.3|320.28|318.28|320.34|318.34|320.25|318.25|14
1725270880000|2024-09-02 09:54:40|320.25|318.25|320.23|318.23|320.29|318.29|320.22|318.22|21
1725270890000|2024-09-02 09:54:50|320.24|318.24|320.29|318.29|320.31|318.31|320.23|318.23|20
1725270900000|2024-09-02 09:55:00|320.34|318.34|320.38|318.38|320.47|318.47|320.34|318.34|18
1725270910000|2024-09-02 09:55:10|320.4|318.4|320.54|318.54|320.54|318.54|320.35|318.35|25
1725270920000|2024-09-02 09:55:20|320.5|318.5|320.64|318.64|320.71|318.71|320.5|318.5|26
1725270930000|2024-09-02 09:55:30|320.61|318.61|320.7|318.7|320.7|318.7|320.57|318.57|21
1725270940000|2024-09-02 09:55:40|320.71|318.71|320.58|318.58|320.71|318.71|320.58|318.58|19
1725270950000|2024-09-02 09:55:50|320.54|318.54|320.52|318.52|320.58|318.58|320.48|318.48|27
1725270960000|2024-09-02 09:56:00|320.53|318.53|320.61|318.61|320.68|318.68|320.51|318.51|28
1725270970000|2024-09-02 09:56:10|320.59|318.59|320.71|318.71|320.71|318.71|320.57|318.57|19
1725270980000|2024-09-02 09:56:20|320.74|318.74|320.71|318.71|320.74|318.74|320.71|318.71|2
1725270990000|2024-09-02 09:56:30|320.72|318.72|320.74|318.74|320.74|318.74|320.71|318.71|5
1725271000000|2024-09-02 09:56:40|320.71|318.71|320.95|318.95|321.19|319.19|320.71|318.71|19
1725271010000|2024-09-02 09:56:50|320.9|318.9|320.88|318.88|321|319|320.85|318.85|34
1725271020000|2024-09-02 09:57:00|320.9|318.9|320.88|318.88|320.99|318.99|320.84|318.84|28
1725271030000|2024-09-02 09:57:10|320.92|318.92|321.23|319.23|321.28|319.28|320.92|318.92|26
1725271040000|2024-09-02 09:57:20|321.25|319.25|321.17|319.17|321.25|319.25|321.15|319.15|25
1725271050000|2024-09-02 09:57:30|321.15|319.15|321.07|319.07|321.15|319.15|321|319|26
1725271060000|2024-09-02 09:57:40|321.05|319.05|321.03|319.03|321.05|319.05|320.96|318.96|17
1725271070000|2024-09-02 09:57:50|321.05|319.05|321.01|319.01|321.26|319.26|320.99|318.99|20
1725271080000|2024-09-02 09:58:00|321.09|319.09|321.31|319.31|321.32|319.32|321.09|319.09|20
1725271090000|2024-09-02 09:58:10|321.36|319.36|321.29|319.29|321.37|319.37|321.25|319.25|17
1725271100000|2024-09-02 09:58:20|321.28|319.28|321.1|319.1|321.29|319.29|321.1|319.1|22
1725271110000|2024-09-02 09:58:30|321.11|319.11|321.06|319.06|321.13|319.13|321.02|319.02|22
1725271120000|2024-09-02 09:58:40|321.08|319.08|320.96|318.96|321.08|319.08|320.94|318.94|17
1725271130000|2024-09-02 09:58:50|321.02|319.02|321.14|319.14|321.14|319.14|321.02|319.02|12
1725271140000|2024-09-02 09:59:00|321.17|319.17|321.23|319.23|321.32|319.32|321.17|319.17|23
1725271150000|2024-09-02 09:59:10|321.26|319.26|321.29|319.29|321.31|319.31|321.21|319.21|22
1725271160000|2024-09-02 09:59:20|321.3|319.3|321.14|319.14|321.3|319.3|321.13|319.13|15
1725271170000|2024-09-02 09:59:30|321.15|319.15|321.19|319.19|321.2|319.2|321.15|319.15|6
1725271180000|2024-09-02 09:59:40|321.18|319.18|321.24|319.24|321.31|319.31|321.18|319.18|20
1725271190000|2024-09-02 09:59:50|321.22|319.22|321.06|319.06|321.22|319.22|321.06|319.06|11
1725271200000|2024-09-02 10:00:00|321.04|319.04|321.15|319.15|321.21|319.21|320.96|318.96|19
1725271210000|2024-09-02 10:00:10|321.16|319.16|321.18|319.18|321.21|319.21|321.11|319.11|24
1725271220000|2024-09-02 10:00:20|321.19|319.19|321.14|319.14|321.19|319.19|321.05|319.05|24
1725271230000|2024-09-02 10:00:30|321.16|319.16|321.08|319.08|321.24|319.24|321.08|319.08|14
1725271240000|2024-09-02 10:00:40|321.1|319.1|321.1|319.1|321.2|319.2|321.08|319.08|20
1725271250000|2024-09-02 10:00:50|321.12|319.12|321.3|319.3|321.3|319.3|321.12|319.12|21
1725271260000|2024-09-02 10:01:00|321.32|319.32|321.05|319.05|321.32|319.32|320.99|318.99|19
1725271270000|2024-09-02 10:01:10|321.06|319.06|321.08|319.08|321.16|319.16|320.97|318.97|27
1725271280000|2024-09-02 10:01:20|321.07|319.07|321.36|319.36|321.38|319.38|321.07|319.07|26
1725271290000|2024-09-02 10:01:30|321.34|319.34|321.47|319.47|321.48|319.48|321.31|319.31|22
1725271300000|2024-09-02 10:01:40|321.5|319.5|321.46|319.46|321.5|319.5|321.45|319.45|16
1725271310000|2024-09-02 10:01:50|321.47|319.47|321.5|319.5|321.51|319.51|321.43|319.43|28
1725271320000|2024-09-02 10:02:00|321.52|319.52|321.5|319.5|321.8|319.8|321.45|319.45|27
1725271330000|2024-09-02 10:02:10|321.49|319.49|321.43|319.43|321.56|319.56|321.42|319.42|30
1725271340000|2024-09-02 10:02:20|321.38|319.38|321.39|319.39|321.55|319.55|321.38|319.38|22
1725271350000|2024-09-02 10:02:30|321.44|319.44|321.47|319.47|321.52|319.52|321.42|319.42|19
1725271360000|2024-09-02 10:02:40|321.48|319.48|321.38|319.38|321.48|319.48|321.38|319.38|13
1725271370000|2024-09-02 10:02:50|321.37|319.37|321.33|319.33|321.37|319.37|321.32|319.32|12
1725271380000|2024-09-02 10:03:00|321.34|319.34|321.51|319.51|321.54|319.54|321.3|319.3|21
1725271390000|2024-09-02 10:03:10|321.55|319.55|321.57|319.57|321.65|319.65|321.55|319.55|21
1725271400000|2024-09-02 10:03:20|321.6|319.6|321.6|319.6|321.61|319.61|321.52|319.52|22
1725271410000|2024-09-02 10:03:30|321.59|319.59|321.55|319.55|321.59|319.59|321.47|319.47|23
1725271420000|2024-09-02 10:03:40|321.53|319.53|321.59|319.59|321.59|319.59|321.5|319.5|15
1725271430000|2024-09-02 10:03:50|321.62|319.62|321.75|319.75|321.77|319.77|321.62|319.62|20
1725271440000|2024-09-02 10:04:00|321.73|319.73|321.51|319.51|321.74|319.74|321.51|319.51|24
1725271450000|2024-09-02 10:04:10|321.52|319.52|321.5|319.5|321.57|319.57|321.43|319.43|20
1725271460000|2024-09-02 10:04:20|321.54|319.54|321.54|319.54|321.62|319.62|321.54|319.54|24
1725271470000|2024-09-02 10:04:30|321.55|319.55|321.57|319.57|321.6|319.6|321.54|319.54|20
1725271480000|2024-09-02 10:04:40|321.59|319.59|321.55|319.55|321.62|319.62|321.55|319.55|17
1725271490000|2024-09-02 10:04:50|321.56|319.56|321.48|319.48|321.58|319.58|321.48|319.48|14
1725271500000|2024-09-02 10:05:00|321.47|319.47|321.58|319.58|321.59|319.59|321.43|319.43|19
1725271510000|2024-09-02 10:05:10|321.59|319.59|321.85|319.85|321.86|319.86|321.59|319.59|21
1725271520000|2024-09-02 10:05:20|321.86|319.86|321.71|319.71|321.88|319.88|321.69|319.69|19
1725271530000|2024-09-02 10:05:30|321.64|319.64|321.81|319.81|321.81|319.81|321.63|319.63|17
1725271540000|2024-09-02 10:05:40|321.82|319.82|321.71|319.71|321.87|319.87|321.7|319.7|15
1725271550000|2024-09-02 10:05:50|321.69|319.69|321.65|319.65|321.71|319.71|321.59|319.59|22
1725271560000|2024-09-02 10:06:00|321.66|319.66|321.63|319.63|321.66|319.66|321.59|319.59|17
1725271570000|2024-09-02 10:06:10|321.64|319.64|321.55|319.55|321.68|319.68|321.54|319.54|19
1725271580000|2024-09-02 10:06:20|321.54|319.54|321.4|319.4|321.54|319.54|321.4|319.4|12
1725271590000|2024-09-02 10:06:30|321.39|319.39|321.35|319.35|321.39|319.39|321.33|319.33|15
1725271600000|2024-09-02 10:06:40|321.37|319.37|321.46|319.46|321.5|319.5|321.37|319.37|10
1725271610000|2024-09-02 10:06:50|321.42|319.42|321.35|319.35|321.42|319.42|321.35|319.35|16
1725271620000|2024-09-02 10:07:00|321.36|319.36|321.43|319.43|321.44|319.44|321.35|319.35|13
1725271630000|2024-09-02 10:07:10|321.42|319.42|321.42|319.42|321.46|319.46|321.38|319.38|11
1725271640000|2024-09-02 10:07:20|321.4|319.4|321.29|319.29|321.4|319.4|321.27|319.27|12
1725271650000|2024-09-02 10:07:30|321.3|319.3|321.23|319.23|321.3|319.3|321.21|319.21|16
1725271660000|2024-09-02 10:07:40|321.25|319.25|321.2|319.2|321.26|319.26|321.16|319.16|16
1725271670000|2024-09-02 10:07:50|321.21|319.21|321.29|319.29|321.3|319.3|321.2|319.2|12
1725271680000|2024-09-02 10:08:00|321.28|319.28|321.29|319.29|321.29|319.29|321.15|319.15|19
1725271690000|2024-09-02 10:08:10|321.3|319.3|321.25|319.25|321.34|319.34|321.25|319.25|22
1725271700000|2024-09-02 10:08:20|321.26|319.26|321.21|319.21|321.29|319.29|321.2|319.2|19
1725271710000|2024-09-02 10:08:30|321.24|319.24|321.3|319.3|321.3|319.3|321.24|319.24|16
1725271720000|2024-09-02 10:08:40|321.34|319.34|321.55|319.55|321.59|319.59|321.34|319.34|18
1725271730000|2024-09-02 10:08:50|321.54|319.54|321.65|319.65|321.67|319.67|321.54|319.54|16
1725271740000|2024-09-02 10:09:00|321.66|319.66|321.67|319.67|321.69|319.69|321.62|319.62|21
1725271750000|2024-09-02 10:09:10|321.66|319.66|321.62|319.62|321.7|319.7|321.62|319.62|16
1725271760000|2024-09-02 10:09:20|321.61|319.61|321.64|319.64|321.68|319.68|321.61|319.61|14
1725271770000|2024-09-02 10:09:30|321.65|319.65|321.73|319.73|321.75|319.75|321.63|319.63|15
1725271780000|2024-09-02 10:09:40|321.74|319.74|321.87|319.87|321.87|319.87|321.73|319.73|19
1725271790000|2024-09-02 10:09:50|321.89|319.89|321.98|319.98|321.99|319.99|321.85|319.85|19
1725271800000|2024-09-02 10:10:00|322.01|320.01|322.13|320.13|322.19|320.19|322|320|16
1725271810000|2024-09-02 10:10:10|322.14|320.14|322.19|320.19|322.22|320.22|322.12|320.12|13
1725271830000|2024-09-02 10:10:30|322.17|320.17|322.17|320.17|322.17|320.17|322.17|320.17|1
1725271840000|2024-09-02 10:10:40|322.18|320.18|322.19|320.19|322.19|320.19|322.18|320.18|2
1725271860000|2024-09-02 10:11:00|322.24|320.24|322.52|320.52|322.63|320.63|322.24|320.24|16
1725271870000|2024-09-02 10:11:10|322.5|320.5|322.78|320.78|322.8|320.8|322.35|320.35|17
1725271880000|2024-09-02 10:11:20|322.77|320.77|322.46|320.46|322.77|320.77|322.46|320.46|17
1725271890000|2024-09-02 10:11:30|322.48|320.48|322.7|320.7|322.7|320.7|322.46|320.46|22
1725271900000|2024-09-02 10:11:40|322.69|320.69|322.81|320.81|322.87|320.87|322.69|320.69|22
1725271910000|2024-09-02 10:11:50|322.82|320.82|322.58|320.58|322.83|320.83|322.58|320.58|19
1725271920000|2024-09-02 10:12:00|322.68|320.68|322.88|320.88|322.88|320.88|322.66|320.66|16
1725271930000|2024-09-02 10:12:10|322.87|320.87|322.88|320.88|322.88|320.88|322.83|320.83|7
1725271940000|2024-09-02 10:12:20|322.86|320.86|322.86|320.86|322.86|320.86|322.85|320.85|5
1725271950000|2024-09-02 10:12:30|322.85|320.85|322.85|320.85|322.88|320.88|322.8|320.8|18
1725271960000|2024-09-02 10:12:40|322.86|320.86|322.69|320.69|322.88|320.88|322.69|320.69|19
1725271970000|2024-09-02 10:12:50|322.7|320.7|322.56|320.56|322.74|320.74|322.56|320.56|21
1725271980000|2024-09-02 10:13:00|322.55|320.55|322.49|320.49|322.57|320.57|322.46|320.46|21
1725271990000|2024-09-02 10:13:10|322.51|320.51|322.58|320.58|322.64|320.64|322.48|320.48|25
1725272000000|2024-09-02 10:13:20|322.59|320.59|322.58|320.58|322.6|320.6|322.51|320.51|19
1725272010000|2024-09-02 10:13:30|322.6|320.6|322.72|320.72|322.73|320.73|322.6|320.6|18
1725272020000|2024-09-02 10:13:40|322.71|320.71|322.71|320.71|322.76|320.76|322.62|320.62|29
1725272030000|2024-09-02 10:13:50|322.7|320.7|322.75|320.75|322.75|320.75|322.68|320.68|16
1725272040000|2024-09-02 10:14:00|322.76|320.76|322.8|320.8|322.81|320.81|322.75|320.75|15
1725272050000|2024-09-02 10:14:10|322.79|320.79|322.87|320.87|322.88|320.88|322.79|320.79|15
1725272060000|2024-09-02 10:14:20|322.86|320.86|322.4|320.4|322.86|320.86|322.4|320.4|22
1725272070000|2024-09-02 10:14:30|322.38|320.38|322.35|320.35|322.39|320.39|322.35|320.35|19
1725272080000|2024-09-02 10:14:40|322.34|320.34|322.32|320.32|322.37|320.37|322.32|320.32|10
1725272090000|2024-09-02 10:14:50|322.31|320.31|322.27|320.27|322.31|320.31|322.27|320.27|11
1725272100000|2024-09-02 10:15:00|322.28|320.28|322.24|320.24|322.3|320.3|322.23|320.23|22
1725272110000|2024-09-02 10:15:10|322.25|320.25|322.27|320.27|322.28|320.28|322.23|320.23|20
1725272120000|2024-09-02 10:15:20|322.26|320.26|322.24|320.24|322.3|320.3|322.24|320.24|15
1725272130000|2024-09-02 10:15:30|322.25|320.25|322.29|320.29|322.29|320.29|322.23|320.23|21
1725272140000|2024-09-02 10:15:40|322.27|320.27|322.2|320.2|322.28|320.28|322.17|320.17|15
1725272150000|2024-09-02 10:15:50|322.21|320.21|322.24|320.24|322.25|320.25|322.17|320.17|21
1725272160000|2024-09-02 10:16:00|322.25|320.25|322.2|320.2|322.25|320.25|322.2|320.2|14
1725272170000|2024-09-02 10:16:10|322.21|320.21|322.19|320.19|322.27|320.27|322.19|320.19|15
1725272180000|2024-09-02 10:16:20|322.2|320.2|322.25|320.25|322.28|320.28|322.19|320.19|22
1725272190000|2024-09-02 10:16:30|322.26|320.26|322.49|320.49|322.49|320.49|322.26|320.26|14
1725272200000|2024-09-02 10:16:40|322.5|320.5|322.61|320.61|322.61|320.61|322.49|320.49|13
1725272210000|2024-09-02 10:16:50|322.62|320.62|322.87|320.87|322.88|320.88|322.62|320.62|11
1725272220000|2024-09-02 10:17:00|322.88|320.88|322.87|320.87|322.88|320.88|322.87|320.87|2
1725272230000|2024-09-02 10:17:10|322.86|320.86|322.8|320.8|322.87|320.87|322.8|320.8|9
1725272240000|2024-09-02 10:17:20|322.74|320.74|322.48|320.48|322.74|320.74|322.45|320.45|21
1725272250000|2024-09-02 10:17:30|322.5|320.5|322.42|320.42|322.58|320.58|322.42|320.42|23
1725272260000|2024-09-02 10:17:40|322.41|320.41|322.39|320.39|322.42|320.42|322.37|320.37|8
1725272270000|2024-09-02 10:17:50|322.37|320.37|322.22|320.22|322.38|320.38|322.22|320.22|18
1725272280000|2024-09-02 10:18:00|322.23|320.23|322.29|320.29|322.3|320.3|322.16|320.16|25
1725272290000|2024-09-02 10:18:10|322.3|320.3|322.3|320.3|322.32|320.32|322.24|320.24|20
1725272300000|2024-09-02 10:18:20|322.29|320.29|322.47|320.47|322.48|320.48|322.23|320.23|25
1725272310000|2024-09-02 10:18:30|322.48|320.48|322.42|320.42|322.49|320.49|322.4|320.4|20
1725272320000|2024-09-02 10:18:40|322.43|320.43|322.53|320.53|322.54|320.54|322.43|320.43|11
1725272330000|2024-09-02 10:18:50|322.52|320.52|322.46|320.46|322.55|320.55|322.42|320.42|23
1725272340000|2024-09-02 10:19:00|322.47|320.47|322.37|320.37|322.54|320.54|322.34|320.34|25
1725272350000|2024-09-02 10:19:10|322.38|320.38|322.29|320.29|322.41|320.41|322.21|320.21|28
1725272360000|2024-09-02 10:19:20|322.26|320.26|322.25|320.25|322.32|320.32|322.25|320.25|23
1725272370000|2024-09-02 10:19:30|322.26|320.26|322.23|320.23|322.26|320.26|322.14|320.14|19
1725272380000|2024-09-02 10:19:40|322.24|320.24|322.19|320.19|322.34|320.34|322.19|320.19|15
1725272390000|2024-09-02 10:19:50|322.2|320.2|322.19|320.19|322.23|320.23|322.19|320.19|15
1725272400000|2024-09-02 10:20:00|322.18|320.18|322.34|320.34|322.35|320.35|322.18|320.18|22
1725272410000|2024-09-02 10:20:10|322.3|320.3|322.22|320.22|322.35|320.35|322.2|320.2|23
1725272420000|2024-09-02 10:20:20|322.24|320.24|322.25|320.25|322.3|320.3|322.22|320.22|19
1725272430000|2024-09-02 10:20:30|322.24|320.24|322.32|320.32|322.33|320.33|322.24|320.24|16
1725272440000|2024-09-02 10:20:40|322.33|320.33|322.36|320.36|322.36|320.36|322.32|320.32|12
1725272450000|2024-09-02 10:20:50|322.38|320.38|322.34|320.34|322.38|320.38|322.27|320.27|19
1725272460000|2024-09-02 10:21:00|322.31|320.31|322.34|320.34|322.38|320.38|322.28|320.28|15
1725272470000|2024-09-02 10:21:10|322.35|320.35|322.37|320.37|322.38|320.38|322.35|320.35|7
1725272480000|2024-09-02 10:21:20|322.38|320.38|322.36|320.36|322.4|320.4|322.34|320.34|24
1725272490000|2024-09-02 10:21:30|322.39|320.39|322.38|320.38|322.45|320.45|322.36|320.36|18
1725272500000|2024-09-02 10:21:40|322.43|320.43|322.47|320.47|322.47|320.47|322.42|320.42|9
1725272510000|2024-09-02 10:21:50|322.49|320.49|322.5|320.5|322.5|320.5|322.45|320.45|20
1725272520000|2024-09-02 10:22:00|322.49|320.49|322.42|320.42|322.49|320.49|322.41|320.41|26
1725272530000|2024-09-02 10:22:10|322.41|320.41|322.55|320.55|322.55|320.55|322.41|320.41|24
1725272540000|2024-09-02 10:22:20|322.57|320.57|322.77|320.77|322.79|320.79|322.57|320.57|24
1725272550000|2024-09-02 10:22:30|322.78|320.78|322.63|320.63|322.81|320.81|322.6|320.6|21
1725272560000|2024-09-02 10:22:40|322.66|320.66|322.62|320.62|322.67|320.67|322.61|320.61|15
1725272570000|2024-09-02 10:22:50|322.63|320.63|322.62|320.62|322.64|320.64|322.55|320.55|18
1725272580000|2024-09-02 10:23:00|322.59|320.59|322.86|320.86|322.88|320.88|322.57|320.57|19
1725272590000|2024-09-02 10:23:10|322.87|320.87|323.21|321.21|323.24|321.24|322.77|320.77|21
1725272600000|2024-09-02 10:23:20|323.22|321.22|323.05|321.05|323.23|321.23|323.05|321.05|25
1725272610000|2024-09-02 10:23:30|323|321|322.8|320.8|323|321|322.74|320.74|19
1725272620000|2024-09-02 10:23:40|322.85|320.85|322.76|320.76|322.86|320.86|322.74|320.74|10
1725272630000|2024-09-02 10:23:50|322.79|320.79|323|321|323.03|321.03|322.76|320.76|21
1725272640000|2024-09-02 10:24:00|322.99|320.99|323.01|321.01|323.01|321.01|322.89|320.89|22
1725272650000|2024-09-02 10:24:10|323.06|321.06|322.92|320.92|323.2|321.2|322.92|320.92|25
1725272660000|2024-09-02 10:24:20|322.95|320.95|323.84|321.84|323.92|321.92|322.91|320.91|28
1725272670000|2024-09-02 10:24:30|323.82|321.82|323.6|321.6|323.89|321.89|323.58|321.58|27
1725272680000|2024-09-02 10:24:40|323.59|321.59|323.22|321.22|323.6|321.6|323.22|321.22|30
1725272690000|2024-09-02 10:24:50|323.23|321.23|323.09|321.09|323.25|321.25|323.06|321.06|24
1725272700000|2024-09-02 10:25:00|323.12|321.12|323.41|321.41|323.58|321.58|323.08|321.08|30
1725272710000|2024-09-02 10:25:10|323.39|321.39|323.14|321.14|323.39|321.39|323.14|321.14|26
1725272720000|2024-09-02 10:25:20|323.11|321.11|323.11|321.11|323.12|321.12|323.05|321.05|28
1725272730000|2024-09-02 10:25:30|323.13|321.13|323.12|321.12|323.13|321.13|322.94|320.94|22
1725272740000|2024-09-02 10:25:40|323.14|321.14|323.15|321.15|323.36|321.36|323.13|321.13|25
1725272750000|2024-09-02 10:25:50|323.17|321.17|323.04|321.04|323.2|321.2|323.04|321.04|20
1725272760000|2024-09-02 10:26:00|323.05|321.05|323.14|321.14|323.2|321.2|323.04|321.04|23
1725272770000|2024-09-02 10:26:10|323.16|321.16|323.19|321.19|323.32|321.32|323.14|321.14|30
1725272780000|2024-09-02 10:26:20|323.18|321.18|323.35|321.35|323.35|321.35|323.14|321.14|14
1725272790000|2024-09-02 10:26:30|323.36|321.36|323.39|321.39|323.39|321.39|323.32|321.32|19
1725272800000|2024-09-02 10:26:40|323.38|321.38|323.54|321.54|323.58|321.58|323.38|321.38|18
1725272810000|2024-09-02 10:26:50|323.55|321.55|323.47|321.47|323.55|321.55|323.46|321.46|16
1725272820000|2024-09-02 10:27:00|323.46|321.46|323.5|321.5|323.55|321.55|323.45|321.45|26
1725272830000|2024-09-02 10:27:10|323.55|321.55|323.63|321.63|323.65|321.65|323.55|321.55|13
1725272840000|2024-09-02 10:27:20|323.64|321.64|323.44|321.44|323.65|321.65|323.44|321.44|21
1725272850000|2024-09-02 10:27:30|323.46|321.46|323.56|321.56|323.56|321.56|323.46|321.46|20
1725272860000|2024-09-02 10:27:40|323.6|321.6|323.57|321.57|323.6|321.6|323.52|321.52|15
1725272870000|2024-09-02 10:27:50|323.56|321.56|323.55|321.55|323.57|321.57|323.48|321.48|21
1725272880000|2024-09-02 10:28:00|323.54|321.54|323.62|321.62|323.71|321.71|323.52|321.52|22
1725272890000|2024-09-02 10:28:10|323.64|321.64|323.56|321.56|323.64|321.64|323.54|321.54|21
1725272900000|2024-09-02 10:28:20|323.55|321.55|323.52|321.52|323.56|321.56|323.51|321.51|18
1725272910000|2024-09-02 10:28:30|323.53|321.53|323.45|321.45|323.55|321.55|323.45|321.45|14
1725272920000|2024-09-02 10:28:40|323.46|321.46|323.45|321.45|323.47|321.47|323.43|321.43|16
1725272930000|2024-09-02 10:28:50|323.46|321.46|323.4|321.4|323.46|321.46|323.4|321.4|16
1725272940000|2024-09-02 10:29:00|323.35|321.35|323.33|321.33|323.35|321.35|323.27|321.27|18
1725272950000|2024-09-02 10:29:10|323.32|321.32|323.32|321.32|323.41|321.41|323.32|321.32|9
1725272960000|2024-09-02 10:29:20|323.33|321.33|323.46|321.46|323.46|321.46|323.25|321.25|21
1725272970000|2024-09-02 10:29:30|323.49|321.49|323.65|321.65|323.66|321.66|323.49|321.49|14
1725272980000|2024-09-02 10:29:40|323.67|321.67|323.75|321.75|323.78|321.78|323.67|321.67|15
1725272990000|2024-09-02 10:29:50|323.74|321.74|323.68|321.68|323.76|321.76|323.68|321.68|9
1725273000000|2024-09-02 10:30:00|323.67|321.67|323.6|321.6|323.77|321.77|323.58|321.58|27
1725273010000|2024-09-02 10:30:10|323.61|321.61|323.7|321.7|323.79|321.79|323.61|321.61|22
1725273020000|2024-09-02 10:30:20|323.68|321.68|323.68|321.68|323.7|321.7|323.62|321.62|18
1725273030000|2024-09-02 10:30:30|323.69|321.69|323.96|321.96|323.97|321.97|323.69|321.69|17
1725273040000|2024-09-02 10:30:40|323.97|321.97|323.96|321.96|324.05|322.05|323.96|321.96|18
1725273050000|2024-09-02 10:30:50|323.97|321.97|323.97|321.97|324.03|322.03|323.96|321.96|15
1725273060000|2024-09-02 10:31:00|323.96|321.96|323.98|321.98|324.03|322.03|323.93|321.93|16
1725273070000|2024-09-02 10:31:10|323.97|321.97|323.89|321.89|323.98|321.98|323.85|321.85|18
1725273080000|2024-09-02 10:31:20|323.91|321.91|324.31|322.31|324.31|322.31|323.91|321.91|24
1725273090000|2024-09-02 10:31:30|324.33|322.33|324.46|322.46|324.46|322.46|324.29|322.29|14
1725273100000|2024-09-02 10:31:40|324.45|322.45|324.32|322.32|324.5|322.5|324.32|322.32|21
1725273110000|2024-09-02 10:31:50|324.38|322.38|324.23|322.23|324.38|322.38|324.22|322.22|21
1725273120000|2024-09-02 10:32:00|324.24|322.24|323.79|321.79|324.28|322.28|323.75|321.75|27
1725273130000|2024-09-02 10:32:10|323.77|321.77|323.8|321.8|323.9|321.9|323.77|321.77|26
1725273140000|2024-09-02 10:32:20|323.81|321.81|323.52|321.52|323.81|321.81|323.5|321.5|18
1725273150000|2024-09-02 10:32:30|323.53|321.53|323.52|321.52|323.54|321.54|323.49|321.49|9
1725273160000|2024-09-02 10:32:40|323.49|321.49|323.47|321.47|323.52|321.52|323.41|321.41|20
1725273170000|2024-09-02 10:32:50|323.49|321.49|324.01|322.01|324.05|322.05|323.49|321.49|18
1725273180000|2024-09-02 10:33:00|324|322|323.77|321.77|324|322|323.74|321.74|16
1725273190000|2024-09-02 10:33:10|323.75|321.75|323.77|321.77|323.77|321.77|323.7|321.7|16
1725273200000|2024-09-02 10:33:20|323.8|321.8|323.81|321.81|323.82|321.82|323.77|321.77|4
1725273210000|2024-09-02 10:33:30|323.83|321.83|324.22|322.22|324.24|322.24|323.83|321.83|15
1725273220000|2024-09-02 10:33:40|324.23|322.23|324.17|322.17|324.23|322.23|324.11|322.11|22
1725273230000|2024-09-02 10:33:50|324.16|322.16|324.3|322.3|324.39|322.39|324.16|322.16|24
1725273240000|2024-09-02 10:34:00|324.32|322.32|324.47|322.47|324.51|322.51|324.29|322.29|22
1725273250000|2024-09-02 10:34:10|324.48|322.48|324.49|322.49|324.53|322.53|324.45|322.45|18
1725273260000|2024-09-02 10:34:20|324.5|322.5|324.53|322.53|324.53|322.53|324.5|322.5|8
1725273280000|2024-09-02 10:34:40|324.55|322.55|324.57|322.57|324.57|322.57|324.55|322.55|2
1725273290000|2024-09-02 10:34:50|324.55|322.55|324.53|322.53|324.55|322.55|324.52|322.52|3
1725273300000|2024-09-02 10:35:00|324.5|322.5|324.53|322.53|324.53|322.53|324.5|322.5|8
1725273310000|2024-09-02 10:35:10|324.54|322.54|324.54|322.54|324.54|322.54|324.54|322.54|1
1725273320000|2024-09-02 10:35:20|324.53|322.53|324.48|322.48|324.53|322.53|324.48|322.48|9
1725273330000|2024-09-02 10:35:30|324.47|322.47|324.25|322.25|324.47|322.47|324.14|322.14|26
1725273340000|2024-09-02 10:35:40|324.23|322.23|324.25|322.25|324.27|322.27|324.21|322.21|22
1725273350000|2024-09-02 10:35:50|324.23|322.23|324.11|322.11|324.23|322.23|324.11|322.11|26
1725273360000|2024-09-02 10:36:00|324.12|322.12|324.15|322.15|324.19|322.19|324.05|322.05|20
1725273370000|2024-09-02 10:36:10|324.16|322.16|324.27|322.27|324.32|322.32|324.15|322.15|18
1725273380000|2024-09-02 10:36:20|324.25|322.25|324.12|322.12|324.25|322.25|324.06|322.06|16
1725273390000|2024-09-02 10:36:30|324.09|322.09|324.18|322.18|324.19|322.19|324.05|322.05|20
1725273400000|2024-09-02 10:36:40|324.17|322.17|323.97|321.97|324.17|322.17|323.93|321.93|20
1725273410000|2024-09-02 10:36:50|324|322|323.98|321.98|324.08|322.08|323.98|321.98|24
1725273420000|2024-09-02 10:37:00|323.97|321.97|323.98|321.98|323.99|321.99|323.89|321.89|23
1725273430000|2024-09-02 10:37:10|323.99|321.99|324.16|322.16|324.19|322.19|323.99|321.99|28
1725273440000|2024-09-02 10:37:20|324.15|322.15|324.14|322.14|324.22|322.22|324.13|322.13|22
1725273450000|2024-09-02 10:37:30|324.15|322.15|324.11|322.11|324.22|322.22|324.09|322.09|20
1725273460000|2024-09-02 10:37:40|324.13|322.13|324.3|322.3|324.33|322.33|324.13|322.13|20
1725273470000|2024-09-02 10:37:50|324.22|322.22|324.19|322.19|324.25|322.25|324.14|322.14|13
1725273480000|2024-09-02 10:38:00|324.18|322.18|324.24|322.24|324.25|322.25|324.06|322.06|17
1725273490000|2024-09-02 10:38:10|324.22|322.22|324.24|322.24|324.25|322.25|324.13|322.13|19
1725273500000|2024-09-02 10:38:20|324.23|322.23|324.18|322.18|324.29|322.29|324.17|322.17|22
1725273510000|2024-09-02 10:38:30|324.2|322.2|324.37|322.37|324.37|322.37|324.19|322.19|20
1725273520000|2024-09-02 10:38:40|324.36|322.36|324.4|322.4|324.43|322.43|324.36|322.36|17
1725273530000|2024-09-02 10:38:50|324.41|322.41|324.49|322.49|324.53|322.53|324.41|322.41|24
1725273540000|2024-09-02 10:39:00|324.5|322.5|324.5|322.5|324.53|322.53|324.5|322.5|10
1725273550000|2024-09-02 10:39:10|324.48|322.48|324.53|322.53|324.53|322.53|324.48|322.48|17
1725273560000|2024-09-02 10:39:20|324.52|322.52|324.49|322.49|324.52|322.52|324.49|322.49|5
1725273570000|2024-09-02 10:39:30|324.5|322.5|324.5|322.5|324.53|322.53|324.5|322.5|6
1725273580000|2024-09-02 10:39:40|324.48|322.48|324.48|322.48|324.5|322.5|324.46|322.46|16
1725273590000|2024-09-02 10:39:50|324.47|322.47|324.53|322.53|324.53|322.53|324.45|322.45|17
1725273600000|2024-09-02 10:40:00|324.54|322.54|324.53|322.53|324.54|322.54|324.53|322.53|2
1725273610000|2024-09-02 10:40:10|324.42|322.42|324.38|322.38|324.42|322.42|324.35|322.35|17
1725273620000|2024-09-02 10:40:20|324.39|322.39|324.38|322.38|324.45|322.45|324.35|322.35|12
1725273630000|2024-09-02 10:40:30|324.39|322.39|324.48|322.48|324.48|322.48|324.38|322.38|22
1725273640000|2024-09-02 10:40:40|324.49|322.49|324.52|322.52|324.53|322.53|324.49|322.49|11
1725273650000|2024-09-02 10:40:50|324.51|322.51|324.53|322.53|324.53|322.53|324.5|322.5|12
1725273660000|2024-09-02 10:41:00|324.5|322.5|324.33|322.33|324.52|322.52|324.33|322.33|14
1725273670000|2024-09-02 10:41:10|324.35|322.35|324.28|322.28|324.36|322.36|324.28|322.28|13
1725273680000|2024-09-02 10:41:20|324.29|322.29|324.27|322.27|324.3|322.3|324.2|322.2|16
1725273690000|2024-09-02 10:41:30|324.23|322.23|324.19|322.19|324.25|322.25|324.19|322.19|21
1725273700000|2024-09-02 10:41:40|324.18|322.18|324.15|322.15|324.19|322.19|324.15|322.15|6
1725273710000|2024-09-02 10:41:50|324.14|322.14|324.12|322.12|324.14|322.14|323.99|321.99|16
1725273720000|2024-09-02 10:42:00|324.09|322.09|324.19|322.19|324.2|322.2|324.09|322.09|7
1725273730000|2024-09-02 10:42:10|324.27|322.27|324.31|322.31|324.33|322.33|324.25|322.25|21
1725273740000|2024-09-02 10:42:20|324.3|322.3|324.27|322.27|324.31|322.31|324.26|322.26|17
1725273750000|2024-09-02 10:42:30|324.28|322.28|324.25|322.25|324.36|322.36|324.24|322.24|24
1725273760000|2024-09-02 10:42:40|324.26|322.26|324.27|322.27|324.27|322.27|324.25|322.25|4
1725273770000|2024-09-02 10:42:50|324.33|322.33|324.49|322.49|324.49|322.49|324.33|322.33|3
1725273780000|2024-09-02 10:43:00|324.42|322.42|324.46|322.46|324.48|322.48|324.42|322.42|18
1725273790000|2024-09-02 10:43:10|324.45|322.45|324.4|322.4|324.48|322.48|324.4|322.4|15
1725273800000|2024-09-02 10:43:20|324.41|322.41|324.47|322.47|324.47|322.47|324.35|322.35|16
1725273810000|2024-09-02 10:43:30|324.48|322.48|324.47|322.47|324.49|322.49|324.46|322.46|14
1725273820000|2024-09-02 10:43:40|324.48|322.48|324.5|322.5|324.5|322.5|324.47|322.47|5
1725273830000|2024-09-02 10:43:50|324.51|322.51|324.5|322.5|324.51|322.51|324.5|322.5|2
1725273850000|2024-09-02 10:44:10|324.49|322.49|324.49|322.49|324.49|322.49|324.49|322.49|1
1725273860000|2024-09-02 10:44:20|324.51|322.51|324.49|322.49|324.51|322.51|324.49|322.49|2
1725273880000|2024-09-02 10:44:40|324.47|322.47|324.49|322.49|324.49|322.49|324.47|322.47|2
1725273890000|2024-09-02 10:44:50|324.5|322.5|324.5|322.5|324.5|322.5|324.5|322.5|1
1725273900000|2024-09-02 10:45:00|324.49|322.49|324.49|322.49|324.49|322.49|324.43|322.43|6
1725273910000|2024-09-02 10:45:10|324.47|322.47|324.44|322.44|324.47|322.47|324.43|322.43|18
1725273920000|2024-09-02 10:45:20|324.45|322.45|324.38|322.38|324.45|322.45|324.38|322.38|8
1725273930000|2024-09-02 10:45:30|324.39|322.39|324.46|322.46|324.47|322.47|324.37|322.37|14
1725273940000|2024-09-02 10:45:40|324.47|322.47|324.49|322.49|324.49|322.49|324.46|322.46|9
1725273950000|2024-09-02 10:45:50|324.48|322.48|324.49|322.49|324.49|322.49|324.47|322.47|10
1725273970000|2024-09-02 10:46:10|324.51|322.51|324.5|322.5|324.52|322.52|324.5|322.5|4
1725273980000|2024-09-02 10:46:20|324.49|322.49|324.49|322.49|324.49|322.49|324.49|322.49|1
1725273990000|2024-09-02 10:46:30|324.45|322.45|324.4|322.4|324.45|322.45|324.4|322.4|6
1725274000000|2024-09-02 10:46:40|324.39|322.39|324.38|322.38|324.39|322.39|324.38|322.38|2
1725274010000|2024-09-02 10:46:50|324.35|322.35|324.34|322.34|324.4|322.4|324.33|322.33|19
1725274020000|2024-09-02 10:47:00|324.35|322.35|324.34|322.34|324.36|322.36|324.3|322.3|15
1725274030000|2024-09-02 10:47:10|324.33|322.33|324.23|322.23|324.34|322.34|324.18|322.18|22
1725274040000|2024-09-02 10:47:20|324.24|322.24|324.21|322.21|324.26|322.26|324.15|322.15|16
1725274050000|2024-09-02 10:47:30|324.24|322.24|324.25|322.25|324.27|322.27|324.19|322.19|18
1725274060000|2024-09-02 10:47:40|324.26|322.26|324.2|322.2|324.27|322.27|324.2|322.2|19
1725274070000|2024-09-02 10:47:50|324.21|322.21|324.15|322.15|324.24|322.24|324.14|322.14|21
1725274080000|2024-09-02 10:48:00|324.14|322.14|324.21|322.21|324.21|322.21|324.14|322.14|18
1725274090000|2024-09-02 10:48:10|324.22|322.22|324.28|322.28|324.28|322.28|324.22|322.22|4
1725274100000|2024-09-02 10:48:20|324.21|322.21|324.32|322.32|324.35|322.35|324.18|322.18|20
1725274110000|2024-09-02 10:48:30|324.33|322.33|324.37|322.37|324.38|322.38|324.3|322.3|12
1725274120000|2024-09-02 10:48:40|324.38|322.38|324.39|322.39|324.39|322.39|324.34|322.34|7
1725274130000|2024-09-02 10:48:50|324.38|322.38|324.38|322.38|324.38|322.38|324.38|322.38|1
1725274150000|2024-09-02 10:49:10|324.37|322.37|324.05|322.05|324.37|322.37|324.05|322.05|9
1725274160000|2024-09-02 10:49:20|324.06|322.06|324.14|322.14|324.15|322.15|324.04|322.04|21
1725274170000|2024-09-02 10:49:30|324.12|322.12|324.18|322.18|324.18|322.18|324.12|322.12|6
1725274180000|2024-09-02 10:49:40|324.24|322.24|324.28|322.28|324.31|322.31|324.24|322.24|6
1725274190000|2024-09-02 10:49:50|324.27|322.27|324.01|322.01|324.28|322.28|324.01|322.01|19
1725274200000|2024-09-02 10:50:00|324.02|322.02|324.17|322.17|324.17|322.17|323.97|321.97|14
1725274210000|2024-09-02 10:50:10|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1725274220000|2024-09-02 10:50:20|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1725274250000|2024-09-02 10:50:50|324.23|322.23|324.38|322.38|324.38|322.38|324.23|322.23|10
1725274260000|2024-09-02 10:51:00|324.37|322.37|324.18|322.18|324.37|322.37|324.15|322.15|17
1725274270000|2024-09-02 10:51:10|324.17|322.17|324.17|322.17|324.18|322.18|324.14|322.14|12
1725274280000|2024-09-02 10:51:20|324.16|322.16|324.18|322.18|324.18|322.18|324.14|322.14|9
1725274290000|2024-09-02 10:51:30|324.17|322.17|324.14|322.14|324.17|322.17|324.13|322.13|13
1725274300000|2024-09-02 10:51:40|324.15|322.15|324.02|322.02|324.18|322.18|324.01|322.01|12
1725274310000|2024-09-02 10:51:50|324.01|322.01|323.86|321.86|324.01|322.01|323.85|321.85|11
1725274320000|2024-09-02 10:52:00|323.84|321.84|323.94|321.94|323.94|321.94|323.77|321.77|22
1725274330000|2024-09-02 10:52:10|323.95|321.95|323.96|321.96|323.96|321.96|323.92|321.92|7
1725274340000|2024-09-02 10:52:20|323.97|321.97|323.98|321.98|323.98|321.98|323.97|321.97|2
1725274350000|2024-09-02 10:52:30|324.12|322.12|324.23|322.23|324.23|322.23|324.12|322.12|8
1725274360000|2024-09-02 10:52:40|324.22|322.22|324.23|322.23|324.23|322.23|324.21|322.21|4
1725274370000|2024-09-02 10:52:50|324.19|322.19|324.23|322.23|324.23|322.23|324.16|322.16|12
1725274380000|2024-09-02 10:53:00|324.24|322.24|324.44|322.44|324.44|322.44|324.24|322.24|5
1725274390000|2024-09-02 10:53:10|324.43|322.43|324.43|322.43|324.43|322.43|324.43|322.43|1
1725274410000|2024-09-02 10:53:30|324.42|322.42|324.43|322.43|324.43|322.43|324.42|322.42|2
1725274430000|2024-09-02 10:53:50|324.42|322.42|324.43|322.43|324.43|322.43|324.42|322.42|2
1725274440000|2024-09-02 10:54:00|324.47|322.47|324.5|322.5|324.5|322.5|324.47|322.47|2
1725274450000|2024-09-02 10:54:10|324.52|322.52|324.52|322.52|324.52|322.52|324.52|322.52|1
1725274460000|2024-09-02 10:54:20|324.47|322.47|324.47|322.47|324.5|322.5|324.47|322.47|3
1725274470000|2024-09-02 10:54:30|324.5|322.5|324.5|322.5|324.5|322.5|324.5|322.5|1
1725274480000|2024-09-02 10:54:40|324.51|322.51|324.58|322.58|324.58|322.58|324.51|322.51|3
1725274500000|2024-09-02 10:55:00|324.55|322.55|324.61|322.61|324.61|322.61|324.55|322.55|5
1725274510000|2024-09-02 10:55:10|324.59|322.59|324.59|322.59|324.59|322.59|324.59|322.59|1
1725274520000|2024-09-02 10:55:20|324.61|322.61|324.98|322.98|324.99|322.99|324.61|322.61|14
1725274530000|2024-09-02 10:55:30|324.99|322.99|324.92|322.92|324.99|322.99|324.92|322.92|14
1725274540000|2024-09-02 10:55:40|324.94|322.94|324.94|322.94|324.98|322.98|324.92|322.92|13
1725274550000|2024-09-02 10:55:50|324.92|322.92|325.02|323.02|325.02|323.02|324.87|322.87|17
1725274560000|2024-09-02 10:56:00|325.01|323.01|325.05|323.05|325.09|323.09|324.99|322.99|18
1725274570000|2024-09-02 10:56:10|325.06|323.06|325.04|323.04|325.06|323.06|325.03|323.03|4
1725274580000|2024-09-02 10:56:20|325.03|323.03|324.93|322.93|325.03|323.03|324.93|322.93|6
1725274590000|2024-09-02 10:56:30|324.92|322.92|324.89|322.89|324.92|322.92|324.84|322.84|7
1725274600000|2024-09-02 10:56:40|324.84|322.84|324.94|322.94|324.96|322.96|324.84|322.84|13
1725274610000|2024-09-02 10:56:50|324.93|322.93|324.9|322.9|324.97|322.97|324.89|322.89|14
1725274620000|2024-09-02 10:57:00|324.91|322.91|324.87|322.87|324.95|322.95|324.85|322.85|14
1725274630000|2024-09-02 10:57:10|324.92|322.92|324.9|322.9|324.95|322.95|324.87|322.87|21
1725274640000|2024-09-02 10:57:20|324.92|322.92|324.92|322.92|324.93|322.93|324.87|322.87|12
1725274650000|2024-09-02 10:57:30|324.91|322.91|324.88|322.88|325.01|323.01|324.88|322.88|20
1725274660000|2024-09-02 10:57:40|324.89|322.89|325.06|323.06|325.06|323.06|324.88|322.88|16
1725274670000|2024-09-02 10:57:50|325.05|323.05|325.04|323.04|325.05|323.05|325.03|323.03|10
1725274680000|2024-09-02 10:58:00|325.05|323.05|325.33|323.33|325.33|323.33|325.04|323.04|22
1725274690000|2024-09-02 10:58:10|325.34|323.34|325.41|323.41|325.43|323.43|325.34|323.34|11
1725274700000|2024-09-02 10:58:20|325.43|323.43|325.47|323.47|325.48|323.48|325.42|323.42|11
1725274710000|2024-09-02 10:58:30|325.49|323.49|325.5|323.5|325.52|323.52|325.49|323.49|5
1725274720000|2024-09-02 10:58:40|325.48|323.48|325.45|323.45|325.49|323.49|325.45|323.45|9
1725274730000|2024-09-02 10:58:50|325.46|323.46|325.45|323.45|325.46|323.46|325.45|323.45|2
1725274740000|2024-09-02 10:59:00|325.46|323.46|325.51|323.51|325.51|323.51|325.46|323.46|8
1725274750000|2024-09-02 10:59:10|325.49|323.49|325.76|323.76|325.76|323.76|325.48|323.48|10
1725274760000|2024-09-02 10:59:20|325.75|323.75|325.7|323.7|325.82|323.82|325.7|323.7|8
1725274770000|2024-09-02 10:59:30|325.64|323.64|325.75|323.75|325.76|323.76|325.6|323.6|13
1725274780000|2024-09-02 10:59:40|325.74|323.74|325.71|323.71|325.75|323.75|325.7|323.7|10
1725274790000|2024-09-02 10:59:50|325.68|323.68|325.74|323.74|325.74|323.74|325.68|323.68|15
1725274800000|2024-09-02 11:00:00|325.71|323.71|325.77|323.77|325.78|323.78|325.55|323.55|19
1725274810000|2024-09-02 11:00:10|325.78|323.78|325.74|323.74|325.78|323.78|325.74|323.74|10
1725274820000|2024-09-02 11:00:20|325.77|323.77|325.8|323.8|325.87|323.87|325.77|323.77|12
1725274830000|2024-09-02 11:00:30|325.78|323.78|325.71|323.71|325.78|323.78|325.69|323.69|7
1725274840000|2024-09-02 11:00:40|325.69|323.69|325.55|323.55|325.69|323.69|325.51|323.51|15
1725274850000|2024-09-02 11:00:50|325.54|323.54|325.56|323.56|325.57|323.57|325.54|323.54|11
1725274860000|2024-09-02 11:01:00|325.53|323.53|325.5|323.5|325.53|323.53|325.48|323.48|19
1725274870000|2024-09-02 11:01:10|325.51|323.51|325.48|323.48|325.56|323.56|325.48|323.48|10
1725274880000|2024-09-02 11:01:20|325.45|323.45|325.35|323.35|325.45|323.45|325.34|323.34|5
1725274890000|2024-09-02 11:01:30|325.37|323.37|325.19|323.19|325.37|323.37|325.19|323.19|18
1725274900000|2024-09-02 11:01:40|325.18|323.18|325.11|323.11|325.18|323.18|325.11|323.11|10
1725274910000|2024-09-02 11:01:50|325.09|323.09|325.17|323.17|325.17|323.17|325.09|323.09|5
1725274920000|2024-09-02 11:02:00|325.16|323.16|325.23|323.23|325.28|323.28|325.08|323.08|17
1725274930000|2024-09-02 11:02:10|325.26|323.26|325.26|323.26|325.27|323.27|325.25|323.25|7
1725274940000|2024-09-02 11:02:20|325.27|323.27|325.32|323.32|325.33|323.33|325.27|323.27|10
1725274950000|2024-09-02 11:02:30|325.33|323.33|325.18|323.18|325.33|323.33|325.18|323.18|8
1725274960000|2024-09-02 11:02:40|325.14|323.14|325.14|323.14|325.14|323.14|325.08|323.08|8
1725274970000|2024-09-02 11:02:50|325.13|323.13|325.15|323.15|325.22|323.22|325.13|323.13|20
1725274980000|2024-09-02 11:03:00|325.13|323.13|325.04|323.04|325.13|323.13|325.03|323.03|6
1725274990000|2024-09-02 11:03:10|325.03|323.03|325.05|323.05|325.05|323.05|325.01|323.01|14
1725275000000|2024-09-02 11:03:20|325.04|323.04|325.01|323.01|325.09|323.09|325.01|323.01|16
1725275010000|2024-09-02 11:03:30|325|323|324.97|322.97|325|323|324.97|322.97|3
1725275020000|2024-09-02 11:03:40|324.98|322.98|324.96|322.96|325.07|323.07|324.96|322.96|16
1725275030000|2024-09-02 11:03:50|324.97|322.97|324.93|322.93|325.01|323.01|324.93|322.93|10
1725275040000|2024-09-02 11:04:00|324.92|322.92|324.97|322.97|324.98|322.98|324.91|322.91|18
1725275050000|2024-09-02 11:04:10|324.98|322.98|324.98|322.98|324.98|322.98|324.94|322.94|11
1725275060000|2024-09-02 11:04:20|324.99|322.99|324.95|322.95|325.1|323.1|324.94|322.94|15
1725275070000|2024-09-02 11:04:30|324.94|322.94|324.92|322.92|324.94|322.94|324.92|322.92|3
1725275080000|2024-09-02 11:04:40|324.91|322.91|324.99|322.99|324.99|322.99|324.91|322.91|17
1725275090000|2024-09-02 11:04:50|325|323|325.05|323.05|325.08|323.08|325|323|9
1725275100000|2024-09-02 11:05:00|325.04|323.04|324.98|322.98|325.07|323.07|324.98|322.98|12
1725275110000|2024-09-02 11:05:10|324.97|322.97|324.99|322.99|325.03|323.03|324.97|322.97|10
1725275120000|2024-09-02 11:05:20|324.96|322.96|324.84|322.84|324.96|322.96|324.84|322.84|11
1725275130000|2024-09-02 11:05:30|324.82|322.82|324.8|322.8|324.82|322.82|324.74|322.74|12
1725275140000|2024-09-02 11:05:40|324.79|322.79|324.52|322.52|324.79|322.79|324.52|322.52|16
1725275150000|2024-09-02 11:05:50|324.56|322.56|324.84|322.84|324.84|322.84|324.56|322.56|10
1725275160000|2024-09-02 11:06:00|324.83|322.83|324.74|322.74|324.86|322.86|324.74|322.74|14
1725275170000|2024-09-02 11:06:10|324.75|322.75|324.65|322.65|324.75|322.75|324.65|322.65|7
1725275180000|2024-09-02 11:06:20|324.64|322.64|324.57|322.57|324.64|322.64|324.53|322.53|15
1725275190000|2024-09-02 11:06:30|324.54|322.54|324.55|322.55|324.57|322.57|324.52|322.52|17
1725275200000|2024-09-02 11:06:40|324.54|322.54|324.52|322.52|324.56|322.56|324.52|322.52|11
1725275210000|2024-09-02 11:06:50|324.55|322.55|324.59|322.59|324.65|322.65|324.55|322.55|6
1725275220000|2024-09-02 11:07:00|324.6|322.6|324.57|322.57|324.62|322.62|324.57|322.57|10
1725275230000|2024-09-02 11:07:10|324.59|322.59|324.7|322.7|324.7|322.7|324.59|322.59|9
1725275240000|2024-09-02 11:07:20|324.72|322.72|324.64|322.64|324.72|322.72|324.64|322.64|13
1725275250000|2024-09-02 11:07:30|324.66|322.66|324.62|322.62|324.69|322.69|324.62|322.62|10
1725275260000|2024-09-02 11:07:40|324.64|322.64|324.68|322.68|324.68|322.68|324.63|322.63|6
1725275270000|2024-09-02 11:07:50|324.66|322.66|324.65|322.65|324.67|322.67|324.65|322.65|3
1725275280000|2024-09-02 11:08:00|324.64|322.64|324.7|322.7|324.72|322.72|324.63|322.63|6
1725275290000|2024-09-02 11:08:10|324.71|322.71|324.75|322.75|324.83|322.83|324.71|322.71|21
1725275300000|2024-09-02 11:08:20|324.74|322.74|324.64|322.64|324.74|322.74|324.63|322.63|10
1725275310000|2024-09-02 11:08:30|324.65|322.65|324.47|322.47|324.65|322.65|324.45|322.45|17
1725275320000|2024-09-02 11:08:40|324.46|322.46|324.44|322.44|324.47|322.47|324.44|322.44|7
1725275330000|2024-09-02 11:08:50|324.42|322.42|324.44|322.44|324.44|322.44|324.42|322.42|9
1725275340000|2024-09-02 11:09:00|324.43|322.43|324.57|322.57|324.59|322.59|324.43|322.43|11
1725275350000|2024-09-02 11:09:10|324.53|322.53|324.51|322.51|324.54|322.54|324.5|322.5|13
1725275360000|2024-09-02 11:09:20|324.5|322.5|324.35|322.35|324.5|322.5|324.35|322.35|11
1725275370000|2024-09-02 11:09:30|324.34|322.34|324.49|322.49|324.51|322.51|324.34|322.34|11
1725275380000|2024-09-02 11:09:40|324.48|322.48|324.43|322.43|324.48|322.48|324.41|322.41|7
1725275390000|2024-09-02 11:09:50|324.42|322.42|324.46|322.46|324.46|322.46|324.42|322.42|6
1725275400000|2024-09-02 11:10:00|324.45|322.45|324.49|322.49|324.5|322.5|324.4|322.4|12
1725275410000|2024-09-02 11:10:10|324.48|322.48|324.52|322.52|324.55|322.55|324.45|322.45|19
1725275420000|2024-09-02 11:10:20|324.47|322.47|324.6|322.6|324.6|322.6|324.47|322.47|16
1725275430000|2024-09-02 11:10:30|324.59|322.59|324.57|322.57|324.59|322.59|324.54|322.54|11
1725275440000|2024-09-02 11:10:40|324.58|322.58|324.57|322.57|324.58|322.58|324.57|322.57|2
1725275450000|2024-09-02 11:10:50|324.5|322.5|324.46|322.46|324.53|322.53|324.46|322.46|13
1725275460000|2024-09-02 11:11:00|324.47|322.47|324.47|322.47|324.56|322.56|324.46|322.46|15
1725275470000|2024-09-02 11:11:10|324.42|322.42|324.42|322.42|324.43|322.43|324.42|322.42|5
1725275480000|2024-09-02 11:11:20|324.45|322.45|324.53|322.53|324.53|322.53|324.45|322.45|5
1725275490000|2024-09-02 11:11:30|324.52|322.52|324.59|322.59|324.61|322.61|324.52|322.52|11
1725275510000|2024-09-02 11:11:50|324.6|322.6|324.58|322.58|324.61|322.61|324.57|322.57|10
1725275520000|2024-09-02 11:12:00|324.53|322.53|324.58|322.58|324.58|322.58|324.52|322.52|17
1725275530000|2024-09-02 11:12:10|324.59|322.59|324.46|322.46|324.59|322.59|324.37|322.37|9
1725275540000|2024-09-02 11:12:20|324.48|322.48|324.51|322.51|324.52|322.52|324.46|322.46|11
1725275550000|2024-09-02 11:12:30|324.47|322.47|324.48|322.48|324.49|322.49|324.47|322.47|4
1725275560000|2024-09-02 11:12:40|324.5|322.5|324.52|322.52|324.52|322.52|324.5|322.5|4
1725275570000|2024-09-02 11:12:50|324.51|322.51|324.51|322.51|324.51|322.51|324.51|322.51|1
1725275580000|2024-09-02 11:13:00|324.5|322.5|324.55|322.55|324.55|322.55|324.5|322.5|8
1725275590000|2024-09-02 11:13:10|324.54|322.54|324.54|322.54|324.54|322.54|324.52|322.52|6
1725275600000|2024-09-02 11:13:20|324.57|322.57|324.52|322.52|324.57|322.57|324.5|322.5|8
1725275610000|2024-09-02 11:13:30|324.53|322.53|324.57|322.57|324.57|322.57|324.53|322.53|4
1725275620000|2024-09-02 11:13:40|324.6|322.6|324.66|322.66|324.68|322.68|324.6|322.6|5
1725275630000|2024-09-02 11:13:50|324.67|322.67|324.71|322.71|324.71|322.71|324.66|322.66|3
1725275640000|2024-09-02 11:14:00|324.7|322.7|324.74|322.74|324.76|322.76|324.7|322.7|11
1725275650000|2024-09-02 11:14:10|324.73|322.73|324.83|322.83|324.84|322.84|324.73|322.73|11
1725275660000|2024-09-02 11:14:20|324.84|322.84|324.82|322.82|324.84|322.84|324.82|322.82|9
1725275670000|2024-09-02 11:14:30|324.83|322.83|324.79|322.79|324.83|322.83|324.79|322.79|5
1725275680000|2024-09-02 11:14:40|324.77|322.77|324.77|322.77|324.77|322.77|324.75|322.75|13
1725275690000|2024-09-02 11:14:50|324.76|322.76|324.76|322.76|324.77|322.77|324.76|322.76|9
1725275700000|2024-09-02 11:15:00|324.77|322.77|324.66|322.66|324.77|322.77|324.65|322.65|11
1725275710000|2024-09-02 11:15:10|324.71|322.71|324.81|322.81|324.81|322.81|324.71|322.71|12
1725275720000|2024-09-02 11:15:20|324.8|322.8|324.77|322.77|324.82|322.82|324.77|322.77|13
1725275730000|2024-09-02 11:15:30|324.78|322.78|324.74|322.74|324.79|322.79|324.74|322.74|5
1725275740000|2024-09-02 11:15:40|324.79|322.79|324.79|322.79|324.8|322.8|324.79|322.79|3
1725275750000|2024-09-02 11:15:50|324.73|322.73|324.79|322.79|324.79|322.79|324.64|322.64|11
1725275760000|2024-09-02 11:16:00|324.77|322.77|324.63|322.63|324.82|322.82|324.63|322.63|14
1725275770000|2024-09-02 11:16:10|324.66|322.66|324.61|322.61|324.66|322.66|324.6|322.6|14
1725275780000|2024-09-02 11:16:20|324.59|322.59|324.59|322.59|324.6|322.6|324.58|322.58|5
1725275790000|2024-09-02 11:16:30|324.6|322.6|324.58|322.58|324.6|322.6|324.58|322.58|7
1725275800000|2024-09-02 11:16:40|324.57|322.57|324.53|322.53|324.58|322.58|324.53|322.53|10
1725275810000|2024-09-02 11:16:50|324.52|322.52|324.5|322.5|324.52|322.52|324.44|322.44|9
1725275820000|2024-09-02 11:17:00|324.53|322.53|324.53|322.53|324.53|322.53|324.53|322.53|1
1725275840000|2024-09-02 11:17:20|324.52|322.52|324.5|322.5|324.53|322.53|324.46|322.46|9
1725275850000|2024-09-02 11:17:30|324.51|322.51|324.46|322.46|324.51|322.51|324.46|322.46|15
1725275860000|2024-09-02 11:17:40|324.48|322.48|324.47|322.47|324.49|322.49|324.46|322.46|8
1725275870000|2024-09-02 11:17:50|324.5|322.5|324.58|322.58|324.6|322.6|324.5|322.5|10
1725275880000|2024-09-02 11:18:00|324.59|322.59|324.58|322.58|324.59|322.59|324.58|322.58|2
1725275890000|2024-09-02 11:18:10|324.6|322.6|324.62|322.62|324.62|322.62|324.6|322.6|5
1725275900000|2024-09-02 11:18:20|324.63|322.63|324.7|322.7|324.71|322.71|324.63|322.63|12
1725275910000|2024-09-02 11:18:30|324.69|322.69|324.82|322.82|324.82|322.82|324.69|322.69|12
1725275920000|2024-09-02 11:18:40|324.81|322.81|324.78|322.78|324.82|322.82|324.78|322.78|6
1725275930000|2024-09-02 11:18:50|324.8|322.8|324.8|322.8|324.82|322.82|324.78|322.78|20
1725275940000|2024-09-02 11:19:00|324.79|322.79|324.8|322.8|324.81|322.81|324.78|322.78|16
1725275950000|2024-09-02 11:19:10|324.79|322.79|324.9|322.9|325.01|323.01|324.79|322.79|25
1725275960000|2024-09-02 11:19:20|324.92|322.92|325.12|323.12|325.15|323.15|324.9|322.9|23
1725275970000|2024-09-02 11:19:30|325.14|323.14|325.18|323.18|325.26|323.26|325.14|323.14|24
1725275980000|2024-09-02 11:19:40|325.17|323.17|325.15|323.15|325.17|323.17|325.05|323.05|19
1725275990000|2024-09-02 11:19:50|325.17|323.17|325.16|323.16|325.25|323.25|325.16|323.16|10
1725276000000|2024-09-02 11:20:00|325.17|323.17|325.24|323.24|325.26|323.26|325.17|323.17|12
1725276010000|2024-09-02 11:20:10|325.23|323.23|325.18|323.18|325.26|323.26|325.15|323.15|13
1725276020000|2024-09-02 11:20:20|325.2|323.2|325.22|323.22|325.26|323.26|325.18|323.18|12
1725276030000|2024-09-02 11:20:30|325.2|323.2|325.25|323.25|325.26|323.26|325.2|323.2|9
1725276040000|2024-09-02 11:20:40|325.26|323.26|325.21|323.21|325.26|323.26|325.21|323.21|6
1725276050000|2024-09-02 11:20:50|325.2|323.2|325.21|323.21|325.21|323.21|325.18|323.18|3
1725276060000|2024-09-02 11:21:00|325.23|323.23|325.26|323.26|325.26|323.26|325.21|323.21|6
1725276080000|2024-09-02 11:21:20|325.24|323.24|325.2|323.2|325.24|323.24|325.2|323.2|3
1725276090000|2024-09-02 11:21:30|325.21|323.21|325.12|323.12|325.22|323.22|325.1|323.1|14
1725276100000|2024-09-02 11:21:40|325.11|323.11|325.16|323.16|325.16|323.16|325.11|323.11|11
1725276110000|2024-09-02 11:21:50|325.15|323.15|325.11|323.11|325.15|323.15|325.1|323.1|9
1725276120000|2024-09-02 11:22:00|325.06|323.06|324.98|322.98|325.07|323.07|324.94|322.94|15
1725276130000|2024-09-02 11:22:10|324.97|322.97|324.95|322.95|325|323|324.92|322.92|17
1725276140000|2024-09-02 11:22:20|324.94|322.94|325.03|323.03|325.03|323.03|324.92|322.92|11
1725276150000|2024-09-02 11:22:30|325.02|323.02|324.99|322.99|325.02|323.02|324.97|322.97|13
1725276160000|2024-09-02 11:22:40|325|323|324.99|322.99|325|323|324.94|322.94|8
1725276170000|2024-09-02 11:22:50|325|323|324.95|322.95|325.01|323.01|324.95|322.95|8
1725276180000|2024-09-02 11:23:00|324.93|322.93|324.94|322.94|324.95|322.95|324.93|322.93|8
1725276190000|2024-09-02 11:23:10|324.96|322.96|324.88|322.88|324.96|322.96|324.88|322.88|9
1725276200000|2024-09-02 11:23:20|324.89|322.89|324.89|322.89|324.89|322.89|324.89|322.89|1
1725276210000|2024-09-02 11:23:30|324.88|322.88|324.82|322.82|324.88|322.88|324.82|322.82|5
1725276220000|2024-09-02 11:23:40|324.83|322.83|324.84|322.84|324.84|322.84|324.83|322.83|4
1725276230000|2024-09-02 11:23:50|324.83|322.83|324.81|322.81|324.83|322.83|324.77|322.77|9
1725276240000|2024-09-02 11:24:00|324.82|322.82|324.84|322.84|324.84|322.84|324.82|322.82|3
1725276270000|2024-09-02 11:24:30|324.87|322.87|325.08|323.08|325.08|323.08|324.87|322.87|11
1725276280000|2024-09-02 11:24:40|325.09|323.09|325.09|323.09|325.09|323.09|325.09|323.09|1
1725276290000|2024-09-02 11:24:50|325.16|323.16|325.23|323.23|325.27|323.27|325.16|323.16|6
1725276300000|2024-09-02 11:25:00|325.22|323.22|325.24|323.24|325.27|323.27|325.21|323.21|17
1725276310000|2024-09-02 11:25:10|325.23|323.23|325.29|323.29|325.29|323.29|325.22|323.22|14
1725276320000|2024-09-02 11:25:20|325.3|323.3|325.46|323.46|325.49|323.49|325.3|323.3|12
1725276330000|2024-09-02 11:25:30|325.47|323.47|325.46|323.46|325.5|323.5|325.43|323.43|23
1725276340000|2024-09-02 11:25:40|325.47|323.47|325.45|323.45|325.49|323.49|325.44|323.44|12
1725276350000|2024-09-02 11:25:50|325.43|323.43|325.48|323.48|325.48|323.48|325.41|323.41|11
1725276370000|2024-09-02 11:26:10|325.46|323.46|325.44|323.44|325.46|323.46|325.44|323.44|5
1725276380000|2024-09-02 11:26:20|325.45|323.45|325.43|323.43|325.45|323.45|325.39|323.39|8
1725276390000|2024-09-02 11:26:30|325.42|323.42|325.46|323.46|325.48|323.48|325.41|323.41|10
1725276400000|2024-09-02 11:26:40|325.45|323.45|325.48|323.48|325.48|323.48|325.45|323.45|3
1725276410000|2024-09-02 11:26:50|325.46|323.46|325.4|323.4|325.46|323.46|325.4|323.4|10
1725276420000|2024-09-02 11:27:00|325.39|323.39|325.34|323.34|325.41|323.41|325.29|323.29|13
1725276430000|2024-09-02 11:27:10|325.35|323.35|325.26|323.26|325.38|323.38|325.26|323.26|17
1725276440000|2024-09-02 11:27:20|325.27|323.27|325.28|323.28|325.28|323.28|325.26|323.26|6
1725276460000|2024-09-02 11:27:40|325.34|323.34|325.5|323.5|325.5|323.5|325.34|323.34|6
1725276470000|2024-09-02 11:27:50|325.51|323.51|325.51|323.51|325.51|323.51|325.51|323.51|1
1725276490000|2024-09-02 11:28:10|325.6|323.6|325.72|323.72|325.73|323.73|325.6|323.6|8
1725276500000|2024-09-02 11:28:20|325.7|323.7|325.66|323.66|325.72|323.72|325.62|323.62|12
1725276510000|2024-09-02 11:28:30|325.67|323.67|325.73|323.73|325.73|323.73|325.67|323.67|6
1725276560000|2024-09-02 11:29:20|325.67|323.67|325.61|323.61|325.67|323.67|325.6|323.6|12
1725276570000|2024-09-02 11:29:30|325.62|323.62|325.72|323.72|325.72|323.72|325.62|323.62|15
1725276580000|2024-09-02 11:29:40|325.71|323.71|325.73|323.73|325.73|323.73|325.69|323.69|6
1725276610000|2024-09-02 11:30:10|325.75|323.75|325.73|323.73|325.75|323.75|325.73|323.73|2
1725276620000|2024-09-02 11:30:20|325.75|323.75|325.73|323.73|325.75|323.75|325.73|323.73|2
1725276630000|2024-09-02 11:30:30|325.74|323.74|325.73|323.73|325.75|323.75|325.73|323.73|3
1725276650000|2024-09-02 11:30:50|325.66|323.66|325.68|323.68|325.7|323.7|325.66|323.66|10
1725276660000|2024-09-02 11:31:00|325.69|323.69|325.73|323.73|325.73|323.73|325.67|323.67|15
1725276670000|2024-09-02 11:31:10|325.72|323.72|325.65|323.65|325.72|323.72|325.64|323.64|14
1725276680000|2024-09-02 11:31:20|325.66|323.66|325.55|323.55|325.67|323.67|325.55|323.55|14
1725276690000|2024-09-02 11:31:30|325.53|323.53|325.53|323.53|325.54|323.54|325.52|323.52|4
1725276710000|2024-09-02 11:31:50|325.56|323.56|325.64|323.64|325.67|323.67|325.56|323.56|23
1725276720000|2024-09-02 11:32:00|325.63|323.63|325.61|323.61|325.63|323.63|325.6|323.6|4
1725276730000|2024-09-02 11:32:10|325.62|323.62|325.73|323.73|325.73|323.73|325.62|323.62|14
1725276740000|2024-09-02 11:32:20|325.74|323.74|325.74|323.74|325.74|323.74|325.74|323.74|1
1725276750000|2024-09-02 11:32:30|325.72|323.72|325.74|323.74|325.74|323.74|325.7|323.7|5
1725276760000|2024-09-02 11:32:40|325.73|323.73|325.74|323.74|325.74|323.74|325.72|323.72|6
1725276770000|2024-09-02 11:32:50|325.72|323.72|325.74|323.74|325.74|323.74|325.72|323.72|5
1725276810000|2024-09-02 11:33:30|325.75|323.75|325.91|323.91|325.91|323.91|325.75|323.75|4
1725276840000|2024-09-02 11:34:00|325.85|323.85|325.85|323.85|325.85|323.85|325.85|323.85|1
1725276850000|2024-09-02 11:34:10|325.87|323.87|325.85|323.85|325.87|323.87|325.85|323.85|4
1725276860000|2024-09-02 11:34:20|325.83|323.83|325.79|323.79|325.83|323.83|325.79|323.79|3
1725276870000|2024-09-02 11:34:30|325.75|323.75|325.76|323.76|325.76|323.76|325.75|323.75|2
1725276880000|2024-09-02 11:34:40|325.75|323.75|325.68|323.68|325.75|323.75|325.68|323.68|5
1725276890000|2024-09-02 11:34:50|325.71|323.71|325.76|323.76|325.76|323.76|325.68|323.68|11
1725276900000|2024-09-02 11:35:00|325.78|323.78|325.67|323.67|325.82|323.82|325.66|323.66|14
1725276910000|2024-09-02 11:35:10|325.66|323.66|325.59|323.59|325.67|323.67|325.59|323.59|3
1725276920000|2024-09-02 11:35:20|325.58|323.58|325.46|323.46|325.58|323.58|325.46|323.46|6
1725276930000|2024-09-02 11:35:30|325.47|323.47|325.35|323.35|325.48|323.48|325.35|323.35|11
1725276940000|2024-09-02 11:35:40|325.33|323.33|325.27|323.27|325.33|323.33|325.26|323.26|7
1725276950000|2024-09-02 11:35:50|325.25|323.25|325.28|323.28|325.29|323.29|325.24|323.24|7
1725276960000|2024-09-02 11:36:00|325.27|323.27|325.16|323.16|325.27|323.27|325.14|323.14|12
1725276970000|2024-09-02 11:36:10|325.17|323.17|325.2|323.2|325.22|323.22|325.15|323.15|16
1725276980000|2024-09-02 11:36:20|325.22|323.22|325.29|323.29|325.34|323.34|325.22|323.22|11
1725276990000|2024-09-02 11:36:30|325.25|323.25|325.07|323.07|325.25|323.25|325.06|323.06|11
1725277000000|2024-09-02 11:36:40|325.08|323.08|325.15|323.15|325.17|323.17|325.08|323.08|10
1725277010000|2024-09-02 11:36:50|325.16|323.16|325.15|323.15|325.17|323.17|325.13|323.13|12
1725277020000|2024-09-02 11:37:00|325.17|323.17|325.05|323.05|325.21|323.21|324.96|322.96|17
1725277030000|2024-09-02 11:37:10|325.04|323.04|325.2|323.2|325.21|323.21|325.04|323.04|14
1725277040000|2024-09-02 11:37:20|325.22|323.22|325.18|323.18|325.22|323.22|325.18|323.18|16
1725277050000|2024-09-02 11:37:30|325.19|323.19|324.89|322.89|325.19|323.19|324.89|322.89|12
1725277060000|2024-09-02 11:37:40|324.94|322.94|324.89|322.89|324.94|322.94|324.89|322.89|8
1725277070000|2024-09-02 11:37:50|324.9|322.9|324.97|322.97|324.99|322.99|324.89|322.89|14
1725277080000|2024-09-02 11:38:00|324.96|322.96|325.17|323.17|325.2|323.2|324.96|322.96|13
1725277090000|2024-09-02 11:38:10|325.16|323.16|325.2|323.2|325.21|323.21|325.13|323.13|16
1725277100000|2024-09-02 11:38:20|325.19|323.19|325.1|323.1|325.2|323.2|325.1|323.1|19
1725277110000|2024-09-02 11:38:30|325.09|323.09|324.99|322.99|325.09|323.09|324.97|322.97|10
1725277120000|2024-09-02 11:38:40|324.98|322.98|324.97|322.97|325.01|323.01|324.96|322.96|8
1725277130000|2024-09-02 11:38:50|324.96|322.96|324.9|322.9|324.96|322.96|324.86|322.86|16
1725277140000|2024-09-02 11:39:00|324.93|322.93|324.86|322.86|325.04|323.04|324.79|322.79|20
1725277150000|2024-09-02 11:39:10|324.85|322.85|324.84|322.84|324.89|322.89|324.84|322.84|14
1725277160000|2024-09-02 11:39:20|324.85|322.85|324.87|322.87|324.88|322.88|324.84|322.84|12
1725277170000|2024-09-02 11:39:30|324.86|322.86|324.89|322.89|324.92|322.92|324.86|322.86|10
1725277180000|2024-09-02 11:39:40|324.91|322.91|324.88|322.88|324.91|322.91|324.87|322.87|10
1725277190000|2024-09-02 11:39:50|324.87|322.87|324.75|322.75|324.87|322.87|324.7|322.7|15
1725277200000|2024-09-02 11:40:00|324.77|322.77|324.77|322.77|324.87|322.87|324.76|322.76|14
1725277210000|2024-09-02 11:40:10|324.78|322.78|324.8|322.8|324.81|322.81|324.78|322.78|6
1725277220000|2024-09-02 11:40:20|324.82|322.82|324.78|322.78|324.83|322.83|324.77|322.77|6
1725277230000|2024-09-02 11:40:30|324.77|322.77|324.48|322.48|324.77|322.77|324.46|322.46|15
1725277240000|2024-09-02 11:40:40|324.46|322.46|324.58|322.58|324.58|322.58|324.46|322.46|19
1725277250000|2024-09-02 11:40:50|324.59|322.59|324.58|322.58|324.61|322.61|324.57|322.57|14
1725277260000|2024-09-02 11:41:00|324.57|322.57|324.42|322.42|324.57|322.57|324.4|322.4|13
1725277270000|2024-09-02 11:41:10|324.43|322.43|324.35|322.35|324.44|322.44|324.35|322.35|22
1725277280000|2024-09-02 11:41:20|324.33|322.33|324.28|322.28|324.33|322.33|324.23|322.23|18
1725277290000|2024-09-02 11:41:30|324.29|322.29|324.33|322.33|324.34|322.34|324.23|322.23|18
1725277300000|2024-09-02 11:41:40|324.35|322.35|324.31|322.31|324.44|322.44|324.31|322.31|11
1725277310000|2024-09-02 11:41:50|324.32|322.32|324.25|322.25|324.32|322.32|324.22|322.22|18
1725277320000|2024-09-02 11:42:00|324.24|322.24|324.11|322.11|324.25|322.25|324.11|322.11|10
1725277330000|2024-09-02 11:42:10|324.09|322.09|324.18|322.18|324.19|322.19|324.07|322.07|17
1725277340000|2024-09-02 11:42:20|324.19|322.19|324.18|322.18|324.19|322.19|324.17|322.17|4
1725277350000|2024-09-02 11:42:30|324.19|322.19|324.27|322.27|324.28|322.28|324.19|322.19|15
1725277360000|2024-09-02 11:42:40|324.26|322.26|324.26|322.26|324.28|322.28|324.26|322.26|9
1725277370000|2024-09-02 11:42:50|324.24|322.24|324.22|322.22|324.24|322.24|324.22|322.22|3
1725277380000|2024-09-02 11:43:00|324.21|322.21|324.16|322.16|324.23|322.23|324.16|322.16|10
1725277390000|2024-09-02 11:43:10|324.08|322.08|324.21|322.21|324.21|322.21|324.08|322.08|15
1725277400000|2024-09-02 11:43:20|324.26|322.26|324.32|322.32|324.32|322.32|324.26|322.26|11
1725277410000|2024-09-02 11:43:30|324.31|322.31|324.37|322.37|324.38|322.38|324.31|322.31|8
1725277420000|2024-09-02 11:43:40|324.36|322.36|324.37|322.37|324.37|322.37|324.36|322.36|10
1725277430000|2024-09-02 11:43:50|324.36|322.36|324.36|322.36|324.38|322.38|324.35|322.35|10
1725277440000|2024-09-02 11:44:00|324.34|322.34|324.26|322.26|324.34|322.34|324.25|322.25|9
1725277450000|2024-09-02 11:44:10|324.27|322.27|324.34|322.34|324.34|322.34|324.27|322.27|6
1725277460000|2024-09-02 11:44:20|324.35|322.35|324.38|322.38|324.4|322.4|324.35|322.35|8
1725277470000|2024-09-02 11:44:30|324.37|322.37|324.26|322.26|324.37|322.37|324.22|322.22|14
1725277480000|2024-09-02 11:44:40|324.27|322.27|324.3|322.3|324.32|322.32|324.27|322.27|13
1725277490000|2024-09-02 11:44:50|324.31|322.31|324.35|322.35|324.37|322.37|324.31|322.31|7
1725277500000|2024-09-02 11:45:00|324.36|322.36|324.37|322.37|324.42|322.42|324.34|322.34|13
1725277510000|2024-09-02 11:45:10|324.35|322.35|324.35|322.35|324.37|322.37|324.35|322.35|7
1725277520000|2024-09-02 11:45:20|324.27|322.27|324.3|322.3|324.31|322.31|324.25|322.25|7
1725277530000|2024-09-02 11:45:30|324.31|322.31|324.29|322.29|324.32|322.32|324.29|322.29|9
1725277540000|2024-09-02 11:45:40|324.28|322.28|324.22|322.22|324.28|322.28|324.18|322.18|9
1725277550000|2024-09-02 11:45:50|324.25|322.25|324.27|322.27|324.29|322.29|324.25|322.25|8
1725277560000|2024-09-02 11:46:00|324.28|322.28|324.35|322.35|324.38|322.38|324.28|322.28|13
1725277570000|2024-09-02 11:46:10|324.36|322.36|324.59|322.59|324.59|322.59|324.36|322.36|20
1725277580000|2024-09-02 11:46:20|324.58|322.58|324.69|322.69|324.69|322.69|324.58|322.58|19
1725277590000|2024-09-02 11:46:30|324.7|322.7|324.73|322.73|324.73|322.73|324.69|322.69|17
1725277600000|2024-09-02 11:46:40|324.77|322.77|324.79|322.79|324.8|322.8|324.76|322.76|8
1725277610000|2024-09-02 11:46:50|324.8|322.8|324.88|322.88|324.88|322.88|324.79|322.79|5
1725277620000|2024-09-02 11:47:00|324.87|322.87|324.77|322.77|324.88|322.88|324.77|322.77|6
1725277630000|2024-09-02 11:47:10|324.78|322.78|324.78|322.78|324.78|322.78|324.78|322.78|1
1725277640000|2024-09-02 11:47:20|324.73|322.73|324.65|322.65|324.73|322.73|324.65|322.65|10
1725277650000|2024-09-02 11:47:30|324.58|322.58|324.54|322.54|324.59|322.59|324.54|322.54|6
1725277660000|2024-09-02 11:47:40|324.51|322.51|324.46|322.46|324.51|322.51|324.45|322.45|6
1725277670000|2024-09-02 11:47:50|324.45|322.45|324.47|322.47|324.52|322.52|324.45|322.45|10
1725277680000|2024-09-02 11:48:00|324.46|322.46|324.49|322.49|324.49|322.49|324.46|322.46|6
1725277690000|2024-09-02 11:48:10|324.5|322.5|324.46|322.46|324.51|322.51|324.46|322.46|8
1725277700000|2024-09-02 11:48:20|324.45|322.45|324.49|322.49|324.49|322.49|324.45|322.45|10
1725277710000|2024-09-02 11:48:30|324.52|322.52|324.45|322.45|324.52|322.52|324.44|322.44|9
1725277720000|2024-09-02 11:48:40|324.48|322.48|324.53|322.53|324.54|322.54|324.48|322.48|12
1725277730000|2024-09-02 11:48:50|324.54|322.54|324.48|322.48|324.54|322.54|324.47|322.47|15
1725277740000|2024-09-02 11:49:00|324.49|322.49|324.45|322.45|324.49|322.49|324.45|322.45|11
1725277750000|2024-09-02 11:49:10|324.46|322.46|324.53|322.53|324.53|322.53|324.46|322.46|16
1725277760000|2024-09-02 11:49:20|324.54|322.54|324.39|322.39|324.54|322.54|324.39|322.39|18
1725277770000|2024-09-02 11:49:30|324.4|322.4|324.37|322.37|324.4|322.4|324.37|322.37|4
1725277780000|2024-09-02 11:49:40|324.32|322.32|324.39|322.39|324.41|322.41|324.32|322.32|16
1725277790000|2024-09-02 11:49:50|324.38|322.38|324.46|322.46|324.46|322.46|324.38|322.38|10
1725277800000|2024-09-02 11:50:00|324.45|322.45|324.47|322.47|324.49|322.49|324.42|322.42|18
1725277810000|2024-09-02 11:50:10|324.46|322.46|324.51|322.51|324.51|322.51|324.43|322.43|8
1725277820000|2024-09-02 11:50:20|324.52|322.52|324.46|322.46|324.54|322.54|324.46|322.46|12
1725277830000|2024-09-02 11:50:30|324.43|322.43|324.47|322.47|324.47|322.47|324.42|322.42|10
1725277840000|2024-09-02 11:50:40|324.48|322.48|324.39|322.39|324.49|322.49|324.39|322.39|10
1725277850000|2024-09-02 11:50:50|324.37|322.37|324.38|322.38|324.38|322.38|324.37|322.37|2
1725277860000|2024-09-02 11:51:00|324.37|322.37|324.35|322.35|324.37|322.37|324.35|322.35|3
1725277870000|2024-09-02 11:51:10|324.36|322.36|324.36|322.36|324.42|322.42|324.35|322.35|18
1725277880000|2024-09-02 11:51:20|324.35|322.35|324.41|322.41|324.43|322.43|324.35|322.35|10
1725277890000|2024-09-02 11:51:30|324.4|322.4|324.42|322.42|324.44|322.44|324.4|322.4|11
1725277900000|2024-09-02 11:51:40|324.4|322.4|324.36|322.36|324.4|322.4|324.31|322.31|11
1725277910000|2024-09-02 11:51:50|324.34|322.34|324.35|322.35|324.35|322.35|324.32|322.32|8
1725277920000|2024-09-02 11:52:00|324.34|322.34|324.39|322.39|324.39|322.39|324.34|322.34|16
1725277930000|2024-09-02 11:52:10|324.4|322.4|324.23|322.23|324.4|322.4|324.21|322.21|18
1725277940000|2024-09-02 11:52:20|324.24|322.24|324.33|322.33|324.36|322.36|324.23|322.23|18
1725277950000|2024-09-02 11:52:30|324.3|322.3|324.32|322.32|324.32|322.32|324.29|322.29|16
1725277960000|2024-09-02 11:52:40|324.31|322.31|324.34|322.34|324.39|322.39|324.31|322.31|21
1725277970000|2024-09-02 11:52:50|324.32|322.32|324.25|322.25|324.32|322.32|324.23|322.23|12
1725277980000|2024-09-02 11:53:00|324.24|322.24|324.28|322.28|324.29|322.29|324.23|322.23|16
1725277990000|2024-09-02 11:53:10|324.27|322.27|324.3|322.3|324.3|322.3|324.26|322.26|18
1725278000000|2024-09-02 11:53:20|324.29|322.29|324.21|322.21|324.29|322.29|324.21|322.21|13
1725278020000|2024-09-02 11:53:40|324.18|322.18|324.19|322.19|324.19|322.19|324.16|322.16|12
1725278030000|2024-09-02 11:53:50|324.18|322.18|324.24|322.24|324.24|322.24|324.18|322.18|6
1725278040000|2024-09-02 11:54:00|324.21|322.21|324.08|322.08|324.21|322.21|324.08|322.08|9
1725278050000|2024-09-02 11:54:10|324.09|322.09|324.08|322.08|324.13|322.13|324.08|322.08|11
1725278060000|2024-09-02 11:54:20|324.04|322.04|323.99|321.99|324.07|322.07|323.99|321.99|12
1725278070000|2024-09-02 11:54:30|323.98|321.98|323.75|321.75|323.98|321.98|323.71|321.71|19
1725278080000|2024-09-02 11:54:40|323.72|321.72|323.58|321.58|323.75|321.75|323.56|321.56|24
1725278090000|2024-09-02 11:54:50|323.6|321.6|323.64|321.64|323.65|321.65|323.56|321.56|12
1725278100000|2024-09-02 11:55:00|323.63|321.63|323.54|321.54|323.63|321.63|323.54|321.54|17
1725278110000|2024-09-02 11:55:10|323.55|321.55|323.75|321.75|323.76|321.76|323.54|321.54|18
1725278120000|2024-09-02 11:55:20|323.77|321.77|323.75|321.75|323.77|321.77|323.72|321.72|9
1725278130000|2024-09-02 11:55:30|323.76|321.76|323.74|321.74|323.78|321.78|323.71|321.71|14
1725278140000|2024-09-02 11:55:40|323.75|321.75|323.75|321.75|323.75|321.75|323.72|321.72|14
1725278150000|2024-09-02 11:55:50|323.76|321.76|323.71|321.71|323.76|321.76|323.7|321.7|10
1725278160000|2024-09-02 11:56:00|323.73|321.73|323.68|321.68|323.74|321.74|323.68|321.68|13
1725278170000|2024-09-02 11:56:10|323.71|321.71|323.73|321.73|323.75|321.75|323.7|321.7|13
1725278180000|2024-09-02 11:56:20|323.75|321.75|323.8|321.8|323.8|321.8|323.75|321.75|4
1725278190000|2024-09-02 11:56:30|323.79|321.79|323.77|321.77|323.79|321.79|323.74|321.74|6
1725278200000|2024-09-02 11:56:40|323.76|321.76|323.8|321.8|323.83|321.83|323.74|321.74|14
1725278210000|2024-09-02 11:56:50|323.79|321.79|323.82|321.82|323.82|321.82|323.73|321.73|17
1725278220000|2024-09-02 11:57:00|323.81|321.81|323.77|321.77|323.82|321.82|323.77|321.77|5
1725278230000|2024-09-02 11:57:10|323.76|321.76|323.82|321.82|323.82|321.82|323.76|321.76|8
1725278240000|2024-09-02 11:57:20|323.85|321.85|323.8|321.8|323.86|321.86|323.8|321.8|9
1725278250000|2024-09-02 11:57:30|323.79|321.79|323.79|321.79|323.8|321.8|323.78|321.78|8
1725278260000|2024-09-02 11:57:40|323.78|321.78|323.77|321.77|323.79|321.79|323.77|321.77|8
1725278270000|2024-09-02 11:57:50|323.76|321.76|323.86|321.86|323.86|321.86|323.75|321.75|13
1725278280000|2024-09-02 11:58:00|323.85|321.85|323.9|321.9|323.9|321.9|323.85|321.85|5
1725278290000|2024-09-02 11:58:10|323.93|321.93|323.85|321.85|323.93|321.93|323.84|321.84|8
1725278300000|2024-09-02 11:58:20|323.84|321.84|323.84|321.84|323.85|321.85|323.83|321.83|4
1725278310000|2024-09-02 11:58:30|323.86|321.86|323.85|321.85|323.9|321.9|323.83|321.83|18
1725278320000|2024-09-02 11:58:40|323.84|321.84|323.84|321.84|323.85|321.85|323.83|321.83|6
1725278330000|2024-09-02 11:58:50|323.85|321.85|323.89|321.89|323.9|321.9|323.84|321.84|12
1725278340000|2024-09-02 11:59:00|323.9|321.9|323.9|321.9|323.9|321.9|323.89|321.89|3
1725278350000|2024-09-02 11:59:10|323.89|321.89|323.48|321.48|323.9|321.9|323.48|321.48|21
1725278360000|2024-09-02 11:59:20|323.5|321.5|323.5|321.5|323.56|321.56|323.5|321.5|11
1725278370000|2024-09-02 11:59:30|323.47|321.47|323.41|321.41|323.48|321.48|323.41|321.41|8
1725278380000|2024-09-02 11:59:40|323.38|321.38|323.39|321.39|323.39|321.39|323.38|321.38|8
1725278390000|2024-09-02 11:59:50|323.38|321.38|323.41|321.41|323.42|321.42|323.38|321.38|11
1725278400000|2024-09-02 12:00:00|323.4|321.4|323.42|321.42|323.46|321.46|323.38|321.38|19
1725278410000|2024-09-02 12:00:10|323.46|321.46|323.54|321.54|323.57|321.57|323.45|321.45|20
1725278420000|2024-09-02 12:00:20|323.55|321.55|323.41|321.41|323.56|321.56|323.38|321.38|15
1725278430000|2024-09-02 12:00:30|323.42|321.42|323.7|321.7|323.7|321.7|323.4|321.4|13
1725278440000|2024-09-02 12:00:40|323.69|321.69|323.41|321.41|323.69|321.69|323.4|321.4|19
1725278450000|2024-09-02 12:00:50|323.5|321.5|323.4|321.4|323.5|321.5|323.4|321.4|18
1725278460000|2024-09-02 12:01:00|323.39|321.39|323.29|321.29|323.43|321.43|323.25|321.25|20
1725278470000|2024-09-02 12:01:10|323.3|321.3|323.3|321.3|323.47|321.47|323.3|321.3|24
1725278480000|2024-09-02 12:01:20|323.31|321.31|323.29|321.29|323.31|321.31|323.29|321.29|3
1725278490000|2024-09-02 12:01:30|323.24|321.24|323.3|321.3|323.3|321.3|323.21|321.21|6
1725278500000|2024-09-02 12:01:40|323.29|321.29|323.42|321.42|323.42|321.42|323.29|321.29|12
1725278510000|2024-09-02 12:01:50|323.43|321.43|323.42|321.42|323.45|321.45|323.4|321.4|13
1725278520000|2024-09-02 12:02:00|323.38|321.38|323.44|321.44|323.45|321.45|323.38|321.38|12
1725278530000|2024-09-02 12:02:10|323.43|321.43|323.42|321.42|323.44|321.44|323.39|321.39|10
1725278540000|2024-09-02 12:02:20|323.43|321.43|323.44|321.44|323.45|321.45|323.41|321.41|14
1725278550000|2024-09-02 12:02:30|323.43|321.43|323.83|321.83|323.85|321.85|323.42|321.42|14
1725278560000|2024-09-02 12:02:40|323.84|321.84|323.78|321.78|323.88|321.88|323.78|321.78|20
1725278570000|2024-09-02 12:02:50|323.79|321.79|323.72|321.72|323.8|321.8|323.69|321.69|17
1725278580000|2024-09-02 12:03:00|323.77|321.77|323.81|321.81|323.86|321.86|323.76|321.76|16
1725278590000|2024-09-02 12:03:10|323.82|321.82|323.86|321.86|323.93|321.93|323.8|321.8|24
1725278600000|2024-09-02 12:03:20|323.85|321.85|323.87|321.87|323.88|321.88|323.83|321.83|11
1725278610000|2024-09-02 12:03:30|323.88|321.88|323.97|321.97|324.01|322.01|323.88|321.88|16
1725278620000|2024-09-02 12:03:40|323.92|321.92|324|322|324|322|323.92|321.92|12
1725278630000|2024-09-02 12:03:50|323.99|321.99|323.99|321.99|324|322|323.97|321.97|8
1725278640000|2024-09-02 12:04:00|324|322|324.11|322.11|324.11|322.11|324|322|18
1725278650000|2024-09-02 12:04:10|324.09|322.09|324.12|322.12|324.13|322.13|324.08|322.08|15
1725278660000|2024-09-02 12:04:20|324.13|322.13|324.17|322.17|324.17|322.17|324.12|322.12|17
1725278670000|2024-09-02 12:04:30|324.19|322.19|324.59|322.59|324.61|322.61|324.19|322.19|16
1725278680000|2024-09-02 12:04:40|324.58|322.58|324.48|322.48|324.58|322.58|324.48|322.48|15
1725278690000|2024-09-02 12:04:50|324.49|322.49|324.49|322.49|324.49|322.49|324.44|322.44|12
1725278700000|2024-09-02 12:05:00|324.48|322.48|324.56|322.56|324.56|322.56|324.48|322.48|12
1725278710000|2024-09-02 12:05:10|324.58|322.58|324.58|322.58|324.58|322.58|324.55|322.55|8
1725278720000|2024-09-02 12:05:20|324.66|322.66|324.79|322.79|324.79|322.79|324.66|322.66|13
1725278730000|2024-09-02 12:05:30|324.77|322.77|324.8|322.8|324.8|322.8|324.73|322.73|19
1725278740000|2024-09-02 12:05:40|324.81|322.81|324.8|322.8|324.82|322.82|324.8|322.8|7
1725278750000|2024-09-02 12:05:50|324.79|322.79|324.78|322.78|324.79|322.79|324.71|322.71|3
1725278760000|2024-09-02 12:06:00|324.76|322.76|324.8|322.8|324.81|322.81|324.74|322.74|14
1725278770000|2024-09-02 12:06:10|324.81|322.81|324.76|322.76|324.87|322.87|324.71|322.71|13
1725278780000|2024-09-02 12:06:20|324.78|322.78|324.7|322.7|324.79|322.79|324.69|322.69|17
1725278790000|2024-09-02 12:06:30|324.69|322.69|324.74|322.74|324.74|322.74|324.69|322.69|8
1725278800000|2024-09-02 12:06:40|324.73|322.73|324.76|322.76|324.76|322.76|324.73|322.73|7
1725278810000|2024-09-02 12:06:50|324.77|322.77|324.77|322.77|324.77|322.77|324.77|322.77|1
1725278820000|2024-09-02 12:07:00|324.8|322.8|324.79|322.79|324.81|322.81|324.79|322.79|5
1725278830000|2024-09-02 12:07:10|324.82|322.82|324.85|322.85|324.85|322.85|324.75|322.75|11
1725278840000|2024-09-02 12:07:20|324.87|322.87|325.07|323.07|325.08|323.08|324.86|322.86|11
1725278850000|2024-09-02 12:07:30|325.06|323.06|324.9|322.9|325.06|323.06|324.89|322.89|12
1725278860000|2024-09-02 12:07:40|324.91|322.91|324.93|322.93|324.93|322.93|324.91|322.91|5
1725278870000|2024-09-02 12:07:50|324.92|322.92|324.92|322.92|324.93|322.93|324.89|322.89|12
1725278880000|2024-09-02 12:08:00|324.93|322.93|325|323|325.02|323.02|324.93|322.93|11
1725278890000|2024-09-02 12:08:10|325.01|323.01|325.04|323.04|325.09|323.09|325.01|323.01|12
1725278900000|2024-09-02 12:08:20|325.05|323.05|325.02|323.02|325.12|323.12|325.01|323.01|12
1725278910000|2024-09-02 12:08:30|325.03|323.03|324.92|322.92|325.03|323.03|324.92|322.92|7
1725278920000|2024-09-02 12:08:40|324.89|322.89|324.72|322.72|324.89|322.89|324.71|322.71|8
1725278930000|2024-09-02 12:08:50|324.71|322.71|324.42|322.42|324.71|322.71|324.42|322.42|17
1725278940000|2024-09-02 12:09:00|324.41|322.41|324.1|322.1|324.41|322.41|324.1|322.1|15
1725278950000|2024-09-02 12:09:10|324.11|322.11|324.29|322.29|324.29|322.29|324.11|322.11|22
1725278960000|2024-09-02 12:09:20|324.3|322.3|324.32|322.32|324.34|322.34|324.26|322.26|22
1725278970000|2024-09-02 12:09:30|324.33|322.33|324.36|322.36|324.37|322.37|324.32|322.32|11
1725278980000|2024-09-02 12:09:40|324.35|322.35|324.3|322.3|324.35|322.35|324.28|322.28|11
1725278990000|2024-09-02 12:09:50|324.31|322.31|324.11|322.11|324.31|322.31|324.11|322.11|13
1725279000000|2024-09-02 12:10:00|324.02|322.02|323.95|321.95|324.03|322.03|323.94|321.94|19
1725279010000|2024-09-02 12:10:10|323.99|321.99|324.06|322.06|324.07|322.07|323.99|321.99|20
1725279020000|2024-09-02 12:10:20|324.08|322.08|324.07|322.07|324.19|322.19|324.07|322.07|20
1725279030000|2024-09-02 12:10:30|324.06|322.06|323.95|321.95|324.06|322.06|323.95|321.95|14
1725279040000|2024-09-02 12:10:40|323.98|321.98|323.89|321.89|323.98|321.98|323.89|321.89|11
1725279050000|2024-09-02 12:10:50|323.91|321.91|323.9|321.9|323.91|321.91|323.86|321.86|13
1725279060000|2024-09-02 12:11:00|323.91|321.91|323.95|321.95|323.96|321.96|323.85|321.85|21
1725279070000|2024-09-02 12:11:10|323.97|321.97|323.97|321.97|324|322|323.93|321.93|24
1725279080000|2024-09-02 12:11:20|323.96|321.96|323.78|321.78|323.96|321.96|323.77|321.77|18
1725279090000|2024-09-02 12:11:30|323.8|321.8|323.78|321.78|323.8|321.8|323.68|321.68|18
1725279100000|2024-09-02 12:11:40|323.8|321.8|323.93|321.93|323.98|321.98|323.8|321.8|13
1725279110000|2024-09-02 12:11:50|323.94|321.94|323.94|321.94|323.95|321.95|323.92|321.92|16
1725279120000|2024-09-02 12:12:00|323.95|321.95|320.91|318.91|324.01|322.01|320.85|318.85|14
1725279130000|2024-09-02 12:12:10|320.9|318.9|320.83|318.83|321.26|319.26|320.72|318.72|30
1725279140000|2024-09-02 12:12:20|320.91|318.91|320.87|318.87|320.93|318.93|320.78|318.78|15
1725279150000|2024-09-02 12:12:30|320.86|318.86|320.74|318.74|321|319|320.72|318.72|17
1725279160000|2024-09-02 12:12:40|320.69|318.69|320.72|318.72|320.72|318.72|320.1|318.1|28
1725279170000|2024-09-02 12:12:50|320.73|318.73|321.08|319.08|321.08|319.08|320.73|318.73|12
1725279180000|2024-09-02 12:13:00|320.97|318.97|320.84|318.84|321.13|319.13|320.84|318.84|25
1725279190000|2024-09-02 12:13:10|320.83|318.83|321.14|319.14|321.14|319.14|320.82|318.82|19
1725279200000|2024-09-02 12:13:20|321.13|319.13|320.58|318.58|321.13|319.13|320.58|318.58|14
1725279210000|2024-09-02 12:13:30|320.61|318.61|320.68|318.68|320.68|318.68|320.59|318.59|10
1725279220000|2024-09-02 12:13:40|320.65|318.65|320.95|318.95|320.95|318.95|320.65|318.65|13
1725279230000|2024-09-02 12:13:50|320.96|318.96|321.16|319.16|321.16|319.16|320.96|318.96|3
1725279240000|2024-09-02 12:14:00|321.17|319.17|321.22|319.22|321.24|319.24|321.17|319.17|8
1725279250000|2024-09-02 12:14:10|321.21|319.21|321.27|319.27|321.27|319.27|321.16|319.16|16
1725279260000|2024-09-02 12:14:20|321.23|319.23|321.17|319.17|321.23|319.23|321.16|319.16|6
1725279270000|2024-09-02 12:14:30|321.16|319.16|321.15|319.15|321.17|319.17|321.14|319.14|11
1725279280000|2024-09-02 12:14:40|321|319|320.87|318.87|321|319|320.73|318.73|12
1725279290000|2024-09-02 12:14:50|320.86|318.86|320.8|318.8|320.86|318.86|320.7|318.7|11
1725279300000|2024-09-02 12:15:00|320.83|318.83|320.89|318.89|320.89|318.89|320.83|318.83|6
1725279310000|2024-09-02 12:15:10|320.87|318.87|320.81|318.81|320.88|318.88|320.79|318.79|7
1725279320000|2024-09-02 12:15:20|320.82|318.82|320.8|318.8|320.86|318.86|320.8|318.8|8
1725279330000|2024-09-02 12:15:30|320.82|318.82|320.83|318.83|320.83|318.83|320.81|318.81|4
1725279340000|2024-09-02 12:15:40|320.82|318.82|320.87|318.87|320.87|318.87|320.78|318.78|7
1725279350000|2024-09-02 12:15:50|320.88|318.88|321.04|319.04|321.04|319.04|320.88|318.88|7
1725279360000|2024-09-02 12:16:00|321.05|319.05|321.1|319.1|321.1|319.1|321.05|319.05|4
1725279370000|2024-09-02 12:16:10|321.18|319.18|321.12|319.12|321.21|319.21|321.12|319.12|9
1725279380000|2024-09-02 12:16:20|321.13|319.13|321.2|319.2|321.2|319.2|321.13|319.13|8
1725279390000|2024-09-02 12:16:30|321.21|319.21|321.27|319.27|321.28|319.28|321.21|319.21|6
1725279400000|2024-09-02 12:16:40|321.28|319.28|321.61|319.61|321.61|319.61|321.28|319.28|16
1725279410000|2024-09-02 12:16:50|321.62|319.62|321.54|319.54|321.62|319.62|321.54|319.54|6
1725279420000|2024-09-02 12:17:00|321.52|319.52|321.43|319.43|321.52|319.52|321.35|319.35|14
1725279430000|2024-09-02 12:17:10|321.42|319.42|321.34|319.34|321.42|319.42|321.34|319.34|19
1725279440000|2024-09-02 12:17:20|321.33|319.33|321.16|319.16|321.33|319.33|321.14|319.14|19
1725279450000|2024-09-02 12:17:30|321.15|319.15|321.19|319.19|321.21|319.21|321.15|319.15|18
1725279460000|2024-09-02 12:17:40|321.21|319.21|321.21|319.21|321.22|319.22|321.19|319.19|7
1725279470000|2024-09-02 12:17:50|321.22|319.22|320.99|318.99|321.22|319.22|320.95|318.95|14
1725279480000|2024-09-02 12:18:00|321.01|319.01|320.96|318.96|321.04|319.04|320.9|318.9|17
1725279490000|2024-09-02 12:18:10|320.97|318.97|321.12|319.12|321.13|319.13|320.97|318.97|16
1725279500000|2024-09-02 12:18:20|321.11|319.11|321.12|319.12|321.16|319.16|321.08|319.08|18
1725279510000|2024-09-02 12:18:30|321.13|319.13|321.16|319.16|321.17|319.17|321.13|319.13|10
1725279520000|2024-09-02 12:18:40|321.15|319.15|321.13|319.13|321.15|319.15|321.11|319.11|17
1725279530000|2024-09-02 12:18:50|321.15|319.15|321.17|319.17|321.2|319.2|321.15|319.15|11
1725279540000|2024-09-02 12:19:00|321.19|319.19|321.24|319.24|321.24|319.24|321.18|319.18|9
1725279550000|2024-09-02 12:19:10|321.25|319.25|321.39|319.39|321.39|319.39|321.25|319.25|7
1725279560000|2024-09-02 12:19:20|321.38|319.38|321.37|319.37|321.38|319.38|321.36|319.36|7
1725279570000|2024-09-02 12:19:30|321.38|319.38|321.38|319.38|321.38|319.38|321.38|319.38|1
1725279580000|2024-09-02 12:19:40|321.41|319.41|321.38|319.38|321.41|319.41|321.38|319.38|4
1725279590000|2024-09-02 12:19:50|321.37|319.37|321.37|319.37|321.37|319.37|321.37|319.37|1
1725279600000|2024-09-02 12:20:00|321.4|319.4|321.42|319.42|321.42|319.42|321.4|319.4|5
1725279610000|2024-09-02 12:20:10|321.46|319.46|321.46|319.46|321.46|319.46|321.46|319.46|1
1725279620000|2024-09-02 12:20:20|321.41|319.41|321.41|319.41|321.41|319.41|321.35|319.35|5
1725279660000|2024-09-02 12:21:00|321.43|319.43|321.43|319.43|321.43|319.43|321.43|319.43|1
1725279670000|2024-09-02 12:21:10|321.41|319.41|321.41|319.41|321.45|319.45|321.41|319.41|5
1725279680000|2024-09-02 12:21:20|321.43|319.43|321.42|319.42|321.43|319.43|321.41|319.41|3
1725279690000|2024-09-02 12:21:30|321.43|319.43|321.46|319.46|321.48|319.48|321.43|319.43|5
1725279700000|2024-09-02 12:21:40|321.47|319.47|321.47|319.47|321.47|319.47|321.47|319.47|1
1725279710000|2024-09-02 12:21:50|321.46|319.46|321.46|319.46|321.46|319.46|321.46|319.46|1
1725279720000|2024-09-02 12:22:00|321.47|319.47|321.49|319.49|321.49|319.49|321.47|319.47|3
1725279730000|2024-09-02 12:22:10|321.5|319.5|321.52|319.52|321.52|319.52|321.5|319.5|2
1725279740000|2024-09-02 12:22:20|321.46|319.46|321.46|319.46|321.46|319.46|321.46|319.46|1
1725279760000|2024-09-02 12:22:40|321.48|319.48|321.5|319.5|321.5|319.5|321.48|319.48|2
1725279770000|2024-09-02 12:22:50|321.53|319.53|321.68|319.68|321.7|319.7|321.53|319.53|8
1725279780000|2024-09-02 12:23:00|321.69|319.69|321.69|319.69|321.69|319.69|321.68|319.68|3
1725279790000|2024-09-02 12:23:10|321.68|319.68|321.7|319.7|321.7|319.7|321.68|319.68|4
1725279800000|2024-09-02 12:23:20|321.67|319.67|321.64|319.64|321.67|319.67|321.64|319.64|2
1725279810000|2024-09-02 12:23:30|321.65|319.65|321.66|319.66|321.66|319.66|321.64|319.64|3
1725279820000|2024-09-02 12:23:40|321.64|319.64|321.42|319.42|321.64|319.64|321.42|319.42|5
1725279840000|2024-09-02 12:24:00|321.45|319.45|321.42|319.42|321.47|319.47|321.42|319.42|6
1725279850000|2024-09-02 12:24:10|321.4|319.4|321.38|319.38|321.4|319.4|321.38|319.38|2
1725279860000|2024-09-02 12:24:20|321.4|319.4|321.39|319.39|321.41|319.41|321.39|319.39|3
1725279870000|2024-09-02 12:24:30|321.41|319.41|321.41|319.41|321.41|319.41|321.4|319.4|3
1725279880000|2024-09-02 12:24:40|321.42|319.42|321.39|319.39|321.42|319.42|321.39|319.39|2
1725279890000|2024-09-02 12:24:50|321.37|319.37|321.35|319.35|321.37|319.37|321.35|319.35|3
1725279900000|2024-09-02 12:25:00|321.36|319.36|321.36|319.36|321.36|319.36|321.36|319.36|1
1725279920000|2024-09-02 12:25:20|321.42|319.42|321.42|319.42|321.42|319.42|321.42|319.42|1
1725279930000|2024-09-02 12:25:30|321.4|319.4|321.42|319.42|321.42|319.42|321.4|319.4|2
1725279940000|2024-09-02 12:25:40|321.44|319.44|321.44|319.44|321.46|319.46|321.43|319.43|13
1725279950000|2024-09-02 12:25:50|321.43|319.43|321.43|319.43|321.43|319.43|321.43|319.43|1
1725279960000|2024-09-02 12:26:00|321.45|319.45|321.41|319.41|321.46|319.46|321.38|319.38|13
1725279970000|2024-09-02 12:26:10|321.42|319.42|321.4|319.4|321.42|319.42|321.4|319.4|5
1725279990000|2024-09-02 12:26:30|321.42|319.42|321.42|319.42|321.42|319.42|321.42|319.42|1
1725280000000|2024-09-02 12:26:40|321.39|319.39|321.38|319.38|321.39|319.39|321.38|319.38|2
1725280010000|2024-09-02 12:26:50|321.42|319.42|321.42|319.42|321.42|319.42|321.42|319.42|1
1725280020000|2024-09-02 12:27:00|321.45|319.45|321.48|319.48|321.48|319.48|321.45|319.45|3
1725280030000|2024-09-02 12:27:10|321.49|319.49|321.49|319.49|321.49|319.49|321.49|319.49|1
1725280040000|2024-09-02 12:27:20|321.5|319.5|321.52|319.52|321.52|319.52|321.5|319.5|2
1725280050000|2024-09-02 12:27:30|321.54|319.54|321.54|319.54|321.54|319.54|321.5|319.5|3
1725280060000|2024-09-02 12:27:40|321.57|319.57|321.52|319.52|321.57|319.57|321.52|319.52|5
1725280070000|2024-09-02 12:27:50|321.54|319.54|321.53|319.53|321.54|319.54|321.53|319.53|2
1725280080000|2024-09-02 12:28:00|321.55|319.55|321.56|319.56|321.57|319.57|321.53|319.53|5
1725280090000|2024-09-02 12:28:10|321.63|319.63|321.55|319.55|321.63|319.63|321.52|319.52|9
1725280100000|2024-09-02 12:28:20|321.56|319.56|321.56|319.56|321.56|319.56|321.56|319.56|1
1725280110000|2024-09-02 12:28:30|321.54|319.54|321.55|319.55|321.55|319.55|321.54|319.54|6
1725280140000|2024-09-02 12:29:00|321.57|319.57|321.49|319.49|321.58|319.58|321.49|319.49|7
1725280150000|2024-09-02 12:29:10|321.5|319.5|321.49|319.49|321.5|319.5|321.49|319.49|2
1725280160000|2024-09-02 12:29:20|321.5|319.5|321.56|319.56|321.63|319.63|321.5|319.5|11
1725280170000|2024-09-02 12:29:30|321.55|319.55|321.53|319.53|321.56|319.56|321.53|319.53|4
1725280180000|2024-09-02 12:29:40|321.55|319.55|321.53|319.53|321.55|319.55|321.53|319.53|4
1725280190000|2024-09-02 12:29:50|321.55|319.55|321.53|319.53|321.55|319.55|321.53|319.53|3
1725280210000|2024-09-02 12:30:10|321.51|319.51|321.46|319.46|321.51|319.51|321.46|319.46|2
1725280220000|2024-09-02 12:30:20|321.48|319.48|321.44|319.44|321.51|319.51|321.44|319.44|8
1725280230000|2024-09-02 12:30:30|321.49|319.49|321.07|319.07|321.49|319.49|321.07|319.07|13
1725280240000|2024-09-02 12:30:40|321.11|319.11|321.09|319.09|321.11|319.11|321.06|319.06|9
1725280250000|2024-09-02 12:30:50|321.12|319.12|321.09|319.09|321.18|319.18|321.09|319.09|9
1725280260000|2024-09-02 12:31:00|321.1|319.1|321.05|319.05|321.1|319.1|321.01|319.01|11
1725280270000|2024-09-02 12:31:10|321.06|319.06|321.04|319.04|321.14|319.14|321.02|319.02|19
1725280280000|2024-09-02 12:31:20|321.05|319.05|321.1|319.1|321.1|319.1|321.02|319.02|7
1725280290000|2024-09-02 12:31:30|321.09|319.09|321.15|319.15|321.15|319.15|321.09|319.09|5
1725280300000|2024-09-02 12:31:40|321.14|319.14|321.18|319.18|321.18|319.18|321.14|319.14|12
1725280310000|2024-09-02 12:31:50|321.17|319.17|321.23|319.23|321.23|319.23|321.13|319.13|13
1725280320000|2024-09-02 12:32:00|321.24|319.24|321.28|319.28|321.3|319.3|321.19|319.19|25
1725280330000|2024-09-02 12:32:10|321.27|319.27|321.38|319.38|321.38|319.38|321.26|319.26|21
1725280340000|2024-09-02 12:32:20|321.39|319.39|321.45|319.45|321.47|319.47|321.37|319.37|9
1725280350000|2024-09-02 12:32:30|321.47|319.47|321.47|319.47|321.48|319.48|321.47|319.47|5
1725280360000|2024-09-02 12:32:40|321.49|319.49|321.52|319.52|321.53|319.53|321.49|319.49|5
1725280370000|2024-09-02 12:32:50|321.53|319.53|321.54|319.54|321.56|319.56|321.53|319.53|8
1725280380000|2024-09-02 12:33:00|321.53|319.53|321.44|319.44|321.53|319.53|321.43|319.43|7
1725280390000|2024-09-02 12:33:10|321.43|319.43|321.36|319.36|321.43|319.43|321.33|319.33|8
1725280400000|2024-09-02 12:33:20|321.35|319.35|321.4|319.4|321.4|319.4|321.35|319.35|17
1725280410000|2024-09-02 12:33:30|321.39|319.39|321.4|319.4|321.4|319.4|321.39|319.39|12
1725280420000|2024-09-02 12:33:40|321.39|319.39|321.39|319.39|321.41|319.41|321.38|319.38|15
1725280430000|2024-09-02 12:33:50|321.38|319.38|321.31|319.31|321.38|319.38|321.31|319.31|6
1725280440000|2024-09-02 12:34:00|321.3|319.3|321.27|319.27|321.31|319.31|321.27|319.27|10
1725280450000|2024-09-02 12:34:10|321.28|319.28|321.22|319.22|321.28|319.28|321.22|319.22|6
1725280460000|2024-09-02 12:34:20|321.24|319.24|321.26|319.26|321.28|319.28|321.23|319.23|19
1725280470000|2024-09-02 12:34:30|321.27|319.27|321.3|319.3|321.39|319.39|321.27|319.27|16
1725280480000|2024-09-02 12:34:40|321.29|319.29|321.17|319.17|321.29|319.29|321.17|319.17|11
1725280490000|2024-09-02 12:34:50|321.16|319.16|321.13|319.13|321.16|319.16|321.13|319.13|16
1725280500000|2024-09-02 12:35:00|321.12|319.12|321.18|319.18|321.18|319.18|321.07|319.07|21
1725280510000|2024-09-02 12:35:10|321.17|319.17|321.17|319.17|321.18|319.18|321.16|319.16|5
1725280520000|2024-09-02 12:35:20|321.18|319.18|321.26|319.26|321.27|319.27|321.17|319.17|10
1725280530000|2024-09-02 12:35:30|321.28|319.28|321.25|319.25|321.3|319.3|321.25|319.25|7
1725280540000|2024-09-02 12:35:40|321.26|319.26|321.27|319.27|321.28|319.28|321.25|319.25|12
1725280550000|2024-09-02 12:35:50|321.26|319.26|321.26|319.26|321.27|319.27|321.25|319.25|6
1725280560000|2024-09-02 12:36:00|321.27|319.27|320.96|318.96|321.27|319.27|320.96|318.96|11
1725280570000|2024-09-02 12:36:10|320.97|318.97|321.04|319.04|321.16|319.16|320.97|318.97|18
1725280580000|2024-09-02 12:36:20|320.96|318.96|320.79|318.79|320.97|318.97|320.55|318.55|21
1725280590000|2024-09-02 12:36:30|320.78|318.78|320.8|318.8|320.99|318.99|320.76|318.76|29
1725280600000|2024-09-02 12:36:40|320.77|318.77|320.74|318.74|320.82|318.82|320.73|318.73|21
1725280610000|2024-09-02 12:36:50|320.75|318.75|320.75|318.75|320.79|318.79|320.71|318.71|15
1725280620000|2024-09-02 12:37:00|320.73|318.73|320.62|318.62|320.76|318.76|320.62|318.62|17
1725280630000|2024-09-02 12:37:10|320.6|318.6|320.69|318.69|320.71|318.71|320.6|318.6|20
1725280640000|2024-09-02 12:37:20|320.7|318.7|320.72|318.72|320.73|318.73|320.69|318.69|14
1725280650000|2024-09-02 12:37:30|320.71|318.71|320.78|318.78|320.79|318.79|320.7|318.7|9
1725280660000|2024-09-02 12:37:40|320.61|318.61|320.56|318.56|320.61|318.61|320.53|318.53|16
1725280670000|2024-09-02 12:37:50|320.57|318.57|320.42|318.42|320.58|318.58|320.42|318.42|22
1725280680000|2024-09-02 12:38:00|320.44|318.44|320.6|318.6|320.6|318.6|320.42|318.42|11
1725280690000|2024-09-02 12:38:10|320.59|318.59|320.6|318.6|320.61|318.61|320.57|318.57|11
1725280700000|2024-09-02 12:38:20|320.58|318.58|320.59|318.59|320.6|318.6|320.58|318.58|6
1725280710000|2024-09-02 12:38:30|320.6|318.6|320.47|318.47|320.6|318.6|320.46|318.46|10
1725280720000|2024-09-02 12:38:40|320.46|318.46|320.45|318.45|320.51|318.51|320.45|318.45|15
1725280730000|2024-09-02 12:38:50|320.44|318.44|320.64|318.64|320.64|318.64|320.42|318.42|14
1725280740000|2024-09-02 12:39:00|320.65|318.65|320.64|318.64|320.7|318.7|320.64|318.64|9
1725280750000|2024-09-02 12:39:10|320.65|318.65|320.58|318.58|320.65|318.65|320.57|318.57|5
1725280760000|2024-09-02 12:39:20|320.57|318.57|320.57|318.57|320.59|318.59|320.57|318.57|6
1725280770000|2024-09-02 12:39:30|320.58|318.58|320.69|318.69|320.71|318.71|320.58|318.58|11
1725280780000|2024-09-02 12:39:40|320.7|318.7|320.61|318.61|320.7|318.7|320.59|318.59|6
1725280790000|2024-09-02 12:39:50|320.57|318.57|320.62|318.62|320.65|318.65|320.57|318.57|13
1725280800000|2024-09-02 12:40:00|320.64|318.64|320.78|318.78|320.78|318.78|320.62|318.62|15
1725280810000|2024-09-02 12:40:10|320.76|318.76|320.76|318.76|320.78|318.78|320.76|318.76|14
1725280820000|2024-09-02 12:40:20|320.77|318.77|320.78|318.78|320.78|318.78|320.77|318.77|2
1725280830000|2024-09-02 12:40:30|320.79|318.79|320.78|318.78|320.81|318.81|320.78|318.78|3
1725280840000|2024-09-02 12:40:40|320.73|318.73|320.76|318.76|320.76|318.76|320.73|318.73|6
1725280850000|2024-09-02 12:40:50|320.75|318.75|321.46|319.46|321.46|319.46|320.75|318.75|14
1725280860000|2024-09-02 12:41:00|321.5|319.5|321.67|319.67|321.68|319.68|321.5|319.5|5
1725280870000|2024-09-02 12:41:10|321.58|319.58|321.57|319.57|321.63|319.63|321.56|319.56|18
1725280880000|2024-09-02 12:41:20|321.51|319.51|321.3|319.3|321.51|319.51|321.29|319.29|14
1725280890000|2024-09-02 12:41:30|321.31|319.31|321.38|319.38|321.38|319.38|321.3|319.3|15
1725280900000|2024-09-02 12:41:40|321.37|319.37|321.37|319.37|321.39|319.39|321.37|319.37|6
1725280910000|2024-09-02 12:41:50|321.39|319.39|321.36|319.36|321.39|319.39|321.36|319.36|7
1725280920000|2024-09-02 12:42:00|321.25|319.25|321.16|319.16|321.26|319.26|321.16|319.16|10
1725280930000|2024-09-02 12:42:10|321.12|319.12|321|319|321.16|319.16|320.97|318.97|19
1725280940000|2024-09-02 12:42:20|320.99|318.99|321.22|319.22|321.22|319.22|320.99|318.99|12
1725280950000|2024-09-02 12:42:30|321.21|319.21|321.32|319.32|321.32|319.32|321.21|319.21|9
1725280960000|2024-09-02 12:42:40|321.31|319.31|321.38|319.38|321.38|319.38|321.31|319.31|6
1725280970000|2024-09-02 12:42:50|321.39|319.39|321.42|319.42|321.43|319.43|321.39|319.39|4
1725280980000|2024-09-02 12:43:00|321.43|319.43|321.45|319.45|321.48|319.48|321.43|319.43|14
1725280990000|2024-09-02 12:43:10|321.46|319.46|321.41|319.41|321.46|319.46|321.38|319.38|11
1725281000000|2024-09-02 12:43:20|321.39|319.39|321.3|319.3|321.39|319.39|321.26|319.26|15
1725281010000|2024-09-02 12:43:30|321.29|319.29|321.28|319.28|321.29|319.29|321.16|319.16|14
1725281020000|2024-09-02 12:43:40|321.29|319.29|321.36|319.36|321.36|319.36|321.29|319.29|11
1725281030000|2024-09-02 12:43:50|321.35|319.35|321.36|319.36|321.38|319.38|321.34|319.34|8
1725281040000|2024-09-02 12:44:00|321.37|319.37|321.35|319.35|321.4|319.4|321.29|319.29|14
1725281050000|2024-09-02 12:44:10|321.36|319.36|321.35|319.35|321.4|319.4|321.32|319.32|18
1725281060000|2024-09-02 12:44:20|321.34|319.34|321.34|319.34|321.36|319.36|321.31|319.31|9
1725281070000|2024-09-02 12:44:30|321.35|319.35|321.2|319.2|321.35|319.35|321.18|319.18|13
1725281080000|2024-09-02 12:44:40|321.19|319.19|321.1|319.1|321.19|319.19|321.09|319.09|10
1725281090000|2024-09-02 12:44:50|321.09|319.09|321|319|321.09|319.09|320.99|318.99|14
1725281100000|2024-09-02 12:45:00|320.99|318.99|321.06|319.06|321.09|319.09|320.99|318.99|6
1725281110000|2024-09-02 12:45:10|321.07|319.07|321.25|319.25|321.25|319.25|321.04|319.04|23
1725281120000|2024-09-02 12:45:20|321.24|319.24|321.3|319.3|321.33|319.33|321.24|319.24|15
1725281130000|2024-09-02 12:45:30|321.31|319.31|321.4|319.4|321.4|319.4|321.3|319.3|14
1725281140000|2024-09-02 12:45:40|321.41|319.41|321.21|319.21|321.45|319.45|321.21|319.21|17
1725281150000|2024-09-02 12:45:50|321.22|319.22|321.39|319.39|321.39|319.39|321.18|319.18|10
1725281160000|2024-09-02 12:46:00|321.4|319.4|321.42|319.42|321.47|319.47|321.33|319.33|20
1725281170000|2024-09-02 12:46:10|321.38|319.38|321.29|319.29|321.38|319.38|321.28|319.28|12
1725281180000|2024-09-02 12:46:20|321.28|319.28|321.13|319.13|321.3|319.3|321.13|319.13|18
1725281190000|2024-09-02 12:46:30|321.09|319.09|321.08|319.08|321.11|319.11|321.04|319.04|18
1725281200000|2024-09-02 12:46:40|321.07|319.07|321.18|319.18|321.18|319.18|321.06|319.06|11
1725281210000|2024-09-02 12:46:50|321.23|319.23|321.35|319.35|321.37|319.37|321.22|319.22|18
1725281220000|2024-09-02 12:47:00|321.33|319.33|321.21|319.21|321.33|319.33|321.19|319.19|18
1725281230000|2024-09-02 12:47:10|321.2|319.2|321.17|319.17|321.21|319.21|321.09|319.09|17
1725281240000|2024-09-02 12:47:20|321.18|319.18|321.12|319.12|321.18|319.18|321.08|319.08|17
1725281250000|2024-09-02 12:47:30|321.1|319.1|321.22|319.22|321.22|319.22|321.1|319.1|11
1725281260000|2024-09-02 12:47:40|321.18|319.18|321.1|319.1|321.2|319.2|321.09|319.09|9
1725281270000|2024-09-02 12:47:50|321.09|319.09|321.02|319.02|321.11|319.11|321.01|319.01|23
1725281280000|2024-09-02 12:48:00|321.05|319.05|321.08|319.08|321.09|319.09|321.03|319.03|19
1725281290000|2024-09-02 12:48:10|321.09|319.09|321.22|319.22|321.22|319.22|321.06|319.06|18
1725281300000|2024-09-02 12:48:20|321.21|319.21|321.43|319.43|321.44|319.44|321.21|319.21|28
1725281310000|2024-09-02 12:48:30|321.42|319.42|321.48|319.48|321.48|319.48|321.41|319.41|4
1725281320000|2024-09-02 12:48:40|321.49|319.49|321.49|319.49|321.49|319.49|321.49|319.49|1
1725281330000|2024-09-02 12:48:50|321.48|319.48|321.41|319.41|321.48|319.48|321.41|319.41|8
1725281340000|2024-09-02 12:49:00|321.42|319.42|321.41|319.41|321.44|319.44|321.39|319.39|15
1725281350000|2024-09-02 12:49:10|321.4|319.4|321.3|319.3|321.4|319.4|321.3|319.3|22
1725281360000|2024-09-02 12:49:20|321.28|319.28|321.34|319.34|321.34|319.34|321.28|319.28|4
1725281370000|2024-09-02 12:49:30|321.36|319.36|321.48|319.48|321.48|319.48|321.36|319.36|5
1725281380000|2024-09-02 12:49:40|321.49|319.49|321.48|319.48|321.49|319.49|321.48|319.48|2
1725281390000|2024-09-02 12:49:50|321.5|319.5|321.49|319.49|321.5|319.5|321.48|319.48|3
1725281400000|2024-09-02 12:50:00|321.48|319.48|321.53|319.53|321.53|319.53|321.48|319.48|3
1725281410000|2024-09-02 12:50:10|321.56|319.56|321.74|319.74|321.74|319.74|321.56|319.56|5
1725281430000|2024-09-02 12:50:30|321.75|319.75|321.82|319.82|321.82|319.82|321.74|319.74|6
1725281450000|2024-09-02 12:50:50|321.84|319.84|321.89|319.89|321.89|319.89|321.84|319.84|3
1725281460000|2024-09-02 12:51:00|321.86|319.86|321.92|319.92|321.92|319.92|321.86|319.86|3
1725281470000|2024-09-02 12:51:10|321.88|319.88|321.89|319.89|321.89|319.89|321.86|319.86|4
1725281480000|2024-09-02 12:51:20|321.87|319.87|321.86|319.86|321.87|319.87|321.86|319.86|2
1725281500000|2024-09-02 12:51:40|321.83|319.83|321.83|319.83|321.85|319.85|321.83|319.83|3
1725281510000|2024-09-02 12:51:50|321.82|319.82|321.86|319.86|321.86|319.86|321.82|319.82|2
1725281540000|2024-09-02 12:52:20|321.89|319.89|321.91|319.91|321.91|319.91|321.89|319.89|2
1725281550000|2024-09-02 12:52:30|321.89|319.89|321.9|319.9|321.9|319.9|321.89|319.89|2
1725281560000|2024-09-02 12:52:40|321.92|319.92|321.92|319.92|321.92|319.92|321.92|319.92|1
1725281570000|2024-09-02 12:52:50|321.9|319.9|321.9|319.9|321.9|319.9|321.9|319.9|1
1725281580000|2024-09-02 12:53:00|321.88|319.88|321.85|319.85|321.88|319.88|321.84|319.84|4
1725281590000|2024-09-02 12:53:10|321.83|319.83|321.83|319.83|321.86|319.86|321.8|319.8|7
1725281600000|2024-09-02 12:53:20|321.79|319.79|321.78|319.78|321.83|319.83|321.73|319.73|16
1725281610000|2024-09-02 12:53:30|321.79|319.79|321.82|319.82|321.82|319.82|321.79|319.79|9
1725281620000|2024-09-02 12:53:40|321.8|319.8|321.87|319.87|321.87|319.87|321.79|319.79|11
1725281640000|2024-09-02 12:54:00|321.86|319.86|321.86|319.86|321.86|319.86|321.86|319.86|1
1725281660000|2024-09-02 12:54:20|321.89|319.89|321.86|319.86|321.89|319.89|321.86|319.86|2
1725281690000|2024-09-02 12:54:50|321.87|319.87|321.87|319.87|321.87|319.87|321.87|319.87|1
1725281710000|2024-09-02 12:55:10|321.9|319.9|321.92|319.92|321.92|319.92|321.9|319.9|2
1725281720000|2024-09-02 12:55:20|321.88|319.88|321.88|319.88|321.88|319.88|321.88|319.88|1
1725281740000|2024-09-02 12:55:40|321.86|319.86|321.86|319.86|321.88|319.88|321.86|319.86|3
1725281760000|2024-09-02 12:56:00|321.83|319.83|321.86|319.86|321.86|319.86|321.81|319.81|8
1725281830000|2024-09-02 12:57:10|321.88|319.88|321.88|319.88|321.88|319.88|321.88|319.88|1
1725281850000|2024-09-02 12:57:30|321.86|319.86|321.86|319.86|321.86|319.86|321.86|319.86|1
1725281860000|2024-09-02 12:57:40|321.85|319.85|321.82|319.82|321.85|319.85|321.8|319.8|7
1725281870000|2024-09-02 12:57:50|321.83|319.83|321.82|319.82|321.83|319.83|321.82|319.82|4
1725281880000|2024-09-02 12:58:00|321.79|319.79|321.85|319.85|321.85|319.85|321.78|319.78|12
1725281890000|2024-09-02 12:58:10|321.83|319.83|321.86|319.86|321.86|319.86|321.83|319.83|2
1725281910000|2024-09-02 12:58:30|321.91|319.91|321.88|319.88|321.91|319.91|321.88|319.88|2
1725281930000|2024-09-02 12:58:50|321.9|319.9|321.9|319.9|321.9|319.9|321.9|319.9|1
1725281940000|2024-09-02 12:59:00|322.01|320.01|321.98|319.98|322.03|320.03|321.98|319.98|6
1725281950000|2024-09-02 12:59:10|321.99|319.99|321.97|319.97|322.03|320.03|321.97|319.97|11
1725281960000|2024-09-02 12:59:20|321.96|319.96|321.96|319.96|321.96|319.96|321.96|319.96|1
1725281970000|2024-09-02 12:59:30|321.97|319.97|322.01|320.01|322.03|320.03|321.97|319.97|12
1725281980000|2024-09-02 12:59:40|322.02|320.02|321.99|319.99|322.02|320.02|321.99|319.99|9
1725281990000|2024-09-02 12:59:50|321.98|319.98|321.94|319.94|321.99|319.99|321.94|319.94|12
1725282000000|2024-09-02 13:00:00|321.92|319.92|321.97|319.97|321.97|319.97|321.9|319.9|15
1725282010000|2024-09-02 13:00:10|322|320|322.03|320.03|322.03|320.03|322|320|2
1725282030000|2024-09-02 13:00:30|322.02|320.02|322.03|320.03|322.03|320.03|321.99|319.99|5
1725282040000|2024-09-02 13:00:40|322.04|320.04|322.04|320.04|322.04|320.04|322.04|320.04|1
1725282050000|2024-09-02 13:00:50|322.03|320.03|322.03|320.03|322.04|320.04|322.03|320.03|3
1725282060000|2024-09-02 13:01:00|321.98|319.98|321.9|319.9|321.98|319.98|321.89|319.89|10
1725282070000|2024-09-02 13:01:10|321.89|319.89|322.11|320.11|322.11|320.11|321.88|319.88|12
1725282080000|2024-09-02 13:01:20|322.14|320.14|322.16|320.16|322.16|320.16|322.09|320.09|3
1725282090000|2024-09-02 13:01:30|322.19|320.19|322.24|320.24|322.24|320.24|322.19|320.19|6
1725282100000|2024-09-02 13:01:40|322.26|320.26|322.26|320.26|322.26|320.26|322.26|320.26|1
1725282110000|2024-09-02 13:01:50|322.27|320.27|322.26|320.26|322.29|320.29|322.26|320.26|3
1725282120000|2024-09-02 13:02:00|322.27|320.27|322.22|320.22|322.27|320.27|322.22|320.22|4
1725282130000|2024-09-02 13:02:10|322.19|320.19|322.21|320.21|322.21|320.21|322.19|320.19|2
1725282140000|2024-09-02 13:02:20|322.23|320.23|322.24|320.24|322.24|320.24|322.23|320.23|2
1725282150000|2024-09-02 13:02:30|322.26|320.26|322.34|320.34|322.34|320.34|322.26|320.26|3
1725282160000|2024-09-02 13:02:40|322.35|320.35|322.34|320.34|322.35|320.35|322.34|320.34|2
1725282170000|2024-09-02 13:02:50|322.37|320.37|322.34|320.34|322.37|320.37|322.34|320.34|2
1725282180000|2024-09-02 13:03:00|322.36|320.36|322.36|320.36|322.36|320.36|322.36|320.36|1
1725282190000|2024-09-02 13:03:10|322.34|320.34|322.34|320.34|322.34|320.34|322.34|320.34|1
1725282200000|2024-09-02 13:03:20|322.28|320.28|322.31|320.31|322.32|320.32|322.28|320.28|3
1725282210000|2024-09-02 13:03:30|322.29|320.29|322.21|320.21|322.29|320.29|322.21|320.21|10
1725282220000|2024-09-02 13:03:40|322.22|320.22|322.27|320.27|322.27|320.27|322.21|320.21|8
1725282230000|2024-09-02 13:03:50|322.28|320.28|322.26|320.26|322.28|320.28|322.26|320.26|3
1725282240000|2024-09-02 13:04:00|322.22|320.22|322.15|320.15|322.22|320.22|322.15|320.15|4
1725282250000|2024-09-02 13:04:10|322.12|320.12|322.11|320.11|322.13|320.13|322.1|320.1|6
1725282260000|2024-09-02 13:04:20|322.1|320.1|322.07|320.07|322.1|320.1|322.05|320.05|16
1725282270000|2024-09-02 13:04:30|322.05|320.05|322|320|322.05|320.05|321.99|319.99|10
1725282280000|2024-09-02 13:04:40|321.97|319.97|321.84|319.84|321.97|319.97|321.84|319.84|8
1725282290000|2024-09-02 13:04:50|321.82|319.82|321.72|319.72|321.82|319.82|321.72|319.72|9
1725282300000|2024-09-02 13:05:00|321.71|319.71|321.66|319.66|321.71|319.71|321.61|319.61|16
1725282310000|2024-09-02 13:05:10|321.67|319.67|321.67|319.67|321.7|319.7|321.59|319.59|17
1725282320000|2024-09-02 13:05:20|321.66|319.66|321.63|319.63|321.67|319.67|321.59|319.59|18
1725282330000|2024-09-02 13:05:30|321.64|319.64|321.62|319.62|321.67|319.67|321.59|319.59|16
1725282340000|2024-09-02 13:05:40|321.61|319.61|321.59|319.59|321.67|319.67|321.59|319.59|12
1725282350000|2024-09-02 13:05:50|321.62|319.62|321.61|319.61|321.62|319.62|321.61|319.61|4
1725282360000|2024-09-02 13:06:00|321.6|319.6|321.45|319.45|321.6|319.6|321.45|319.45|10
1725282370000|2024-09-02 13:06:10|321.38|319.38|321.36|319.36|321.45|319.45|321.34|319.34|16
1725282380000|2024-09-02 13:06:20|321.38|319.38|321.57|319.57|321.57|319.57|321.34|319.34|22
1725282390000|2024-09-02 13:06:30|321.58|319.58|321.57|319.57|321.6|319.6|321.55|319.55|12
1725282400000|2024-09-02 13:06:40|321.56|319.56|321.57|319.57|321.57|319.57|321.54|319.54|9
1725282410000|2024-09-02 13:06:50|321.56|319.56|321.58|319.58|321.59|319.59|321.53|319.53|17
1725282420000|2024-09-02 13:07:00|321.6|319.6|321.66|319.66|321.66|319.66|321.57|319.57|8
1725282430000|2024-09-02 13:07:10|321.65|319.65|321.8|319.8|321.86|319.86|321.65|319.65|27
1725282440000|2024-09-02 13:07:20|321.79|319.79|321.68|319.68|321.79|319.79|321.68|319.68|14
1725282450000|2024-09-02 13:07:30|321.72|319.72|321.76|319.76|321.77|319.77|321.72|319.72|14
1725282460000|2024-09-02 13:07:40|321.74|319.74|321.73|319.73|321.77|319.77|321.73|319.73|11
1725282470000|2024-09-02 13:07:50|321.74|319.74|321.84|319.84|321.87|319.87|321.74|319.74|18
1725282480000|2024-09-02 13:08:00|321.85|319.85|321.82|319.82|321.86|319.86|321.77|319.77|14
1725282490000|2024-09-02 13:08:10|321.81|319.81|321.81|319.81|321.83|319.83|321.78|319.78|12
1725282500000|2024-09-02 13:08:20|321.79|319.79|321.71|319.71|321.79|319.79|321.71|319.71|4
1725282510000|2024-09-02 13:08:30|321.74|319.74|321.84|319.84|321.85|319.85|321.73|319.73|9
1725282520000|2024-09-02 13:08:40|321.83|319.83|321.95|319.95|321.95|319.95|321.82|319.82|11
1725282530000|2024-09-02 13:08:50|321.94|319.94|322.06|320.06|322.09|320.09|321.94|319.94|14
1725282540000|2024-09-02 13:09:00|322.07|320.07|322.08|320.08|322.12|320.12|322.05|320.05|10
1725282550000|2024-09-02 13:09:10|322.1|320.1|322.12|320.12|322.13|320.13|322.09|320.09|7
1725282560000|2024-09-02 13:09:20|322.11|320.11|322.1|320.1|322.12|320.12|322.1|320.1|5
1725282570000|2024-09-02 13:09:30|322.12|320.12|322.28|320.28|322.28|320.28|322.12|320.12|9
1725282580000|2024-09-02 13:09:40|322.27|320.27|322.27|320.27|322.28|320.28|322.26|320.26|4
1725282590000|2024-09-02 13:09:50|322.28|320.28|322.27|320.27|322.28|320.28|322.27|320.27|2
1725282600000|2024-09-02 13:10:00|322.28|320.28|322.28|320.28|322.3|320.3|322.28|320.28|3
1725282610000|2024-09-02 13:10:10|322.31|320.31|322.33|320.33|322.33|320.33|322.31|320.31|2
1725282630000|2024-09-02 13:10:30|322.34|320.34|322.31|320.31|322.34|320.34|322.31|320.31|2
1725282640000|2024-09-02 13:10:40|322.29|320.29|322.28|320.28|322.29|320.29|322.23|320.23|6
1725282650000|2024-09-02 13:10:50|322.27|320.27|322.29|320.29|322.29|320.29|322.27|320.27|2
1725282660000|2024-09-02 13:11:00|322.26|320.26|322.29|320.29|322.29|320.29|322.25|320.25|5
1725282670000|2024-09-02 13:11:10|322.28|320.28|322.29|320.29|322.29|320.29|322.26|320.26|8
1725282680000|2024-09-02 13:11:20|322.33|320.33|322.33|320.33|322.33|320.33|322.29|320.29|4
1725282690000|2024-09-02 13:11:30|322.3|320.3|322.29|320.29|322.3|320.3|322.29|320.29|2
1725282700000|2024-09-02 13:11:40|322.28|320.28|322.26|320.26|322.28|320.28|322.25|320.25|5
1725282710000|2024-09-02 13:11:50|322.25|320.25|322.24|320.24|322.25|320.25|322.24|320.24|2
1725282730000|2024-09-02 13:12:10|322.25|320.25|322.25|320.25|322.25|320.25|322.25|320.25|1
1725282740000|2024-09-02 13:12:20|322.24|320.24|322.24|320.24|322.25|320.25|322.24|320.24|3
1725282750000|2024-09-02 13:12:30|322.26|320.26|322.26|320.26|322.26|320.26|322.25|320.25|3
1725282760000|2024-09-02 13:12:40|322.25|320.25|322.25|320.25|322.26|320.26|322.25|320.25|7
1725282770000|2024-09-02 13:12:50|322.26|320.26|322.26|320.26|322.26|320.26|322.25|320.25|9
1725282780000|2024-09-02 13:13:00|322.27|320.27|322.29|320.29|322.29|320.29|322.25|320.25|7
1725282800000|2024-09-02 13:13:20|322.3|320.3|322.3|320.3|322.32|320.32|322.3|320.3|3
1725282810000|2024-09-02 13:13:30|322.29|320.29|322.31|320.31|322.33|320.33|322.29|320.29|4
1725282820000|2024-09-02 13:13:40|322.29|320.29|322.29|320.29|322.29|320.29|322.29|320.29|1
1725282840000|2024-09-02 13:14:00|322.28|320.28|322.27|320.27|322.28|320.28|322.26|320.26|5
1725282850000|2024-09-02 13:14:10|322.26|320.26|322.25|320.25|322.26|320.26|322.24|320.24|4
1725282860000|2024-09-02 13:14:20|322.27|320.27|322.24|320.24|322.28|320.28|322.24|320.24|8
1725282880000|2024-09-02 13:14:40|322.26|320.26|322.29|320.29|322.29|320.29|322.26|320.26|6
1725282900000|2024-09-02 13:15:00|322.27|320.27|322.24|320.24|322.28|320.28|322.24|320.24|6
1725282930000|2024-09-02 13:15:30|322.23|320.23|322.24|320.24|322.24|320.24|322.23|320.23|2
1725282950000|2024-09-02 13:15:50|322.23|320.23|322.18|320.18|322.24|320.24|322.18|320.18|3
1725282960000|2024-09-02 13:16:00|322.06|320.06|322.08|320.08|322.12|320.12|322.03|320.03|18
1725282970000|2024-09-02 13:16:10|322.09|320.09|322.07|320.07|322.12|320.12|322.07|320.07|9
1725282980000|2024-09-02 13:16:20|322.05|320.05|322.18|320.18|322.18|320.18|322.05|320.05|11
1725282990000|2024-09-02 13:16:30|322.23|320.23|322.25|320.25|322.25|320.25|322.22|320.22|12
1725283000000|2024-09-02 13:16:40|322.24|320.24|322.24|320.24|322.25|320.25|322.22|320.22|12
1725283010000|2024-09-02 13:16:50|322.23|320.23|322.21|320.21|322.24|320.24|322.17|320.17|12
1725283020000|2024-09-02 13:17:00|322.23|320.23|322.15|320.15|322.25|320.25|322.15|320.15|10
1725283030000|2024-09-02 13:17:10|322.17|320.17|322.15|320.15|322.17|320.17|322.15|320.15|2
1725283050000|2024-09-02 13:17:30|322.17|320.17|322.29|320.29|322.29|320.29|322.17|320.17|14
1725283060000|2024-09-02 13:17:40|322.28|320.28|322.29|320.29|322.29|320.29|322.28|320.28|10
1725283070000|2024-09-02 13:17:50|322.28|320.28|322.28|320.28|322.29|320.29|322.28|320.28|3
1725283080000|2024-09-02 13:18:00|322.29|320.29|322.32|320.32|322.32|320.32|322.29|320.29|3
1725283090000|2024-09-02 13:18:10|322.29|320.29|322.31|320.31|322.31|320.31|322.29|320.29|2
1725283100000|2024-09-02 13:18:20|322.32|320.32|322.38|320.38|322.38|320.38|322.32|320.32|3
1725283110000|2024-09-02 13:18:30|322.4|320.4|322.4|320.4|322.4|320.4|322.4|320.4|1
1725283120000|2024-09-02 13:18:40|322.44|320.44|322.68|320.68|322.68|320.68|322.42|320.42|9
1725283130000|2024-09-02 13:18:50|322.66|320.66|322.63|320.63|322.67|320.67|322.63|320.63|6
1725283140000|2024-09-02 13:19:00|322.61|320.61|322.62|320.62|322.63|320.63|322.61|320.61|8
1725283150000|2024-09-02 13:19:10|322.63|320.63|322.43|320.43|322.63|320.63|322.43|320.43|15
1725283160000|2024-09-02 13:19:20|322.42|320.42|322.37|320.37|322.42|320.42|322.37|320.37|4
1725283190000|2024-09-02 13:19:50|322.35|320.35|322.14|320.14|322.35|320.35|322.14|320.14|6
1725283200000|2024-09-02 13:20:00|322.12|320.12|321.72|319.72|322.12|320.12|321.72|319.72|11
1725283210000|2024-09-02 13:20:10|321.67|319.67|321.56|319.56|321.67|319.67|321.56|319.56|6
1725283220000|2024-09-02 13:20:20|321.57|319.57|321.44|319.44|321.59|319.59|321.4|319.4|18
1725283230000|2024-09-02 13:20:30|321.43|319.43|321.4|319.4|321.43|319.43|321.39|319.39|11
1725283240000|2024-09-02 13:20:40|321.39|319.39|321.4|319.4|321.4|319.4|321.37|319.37|5
1725283250000|2024-09-02 13:20:50|321.38|319.38|321.38|319.38|321.4|319.4|321.38|319.38|3
1725283260000|2024-09-02 13:21:00|321.4|319.4|321.4|319.4|321.4|319.4|321.39|319.39|3
1725283270000|2024-09-02 13:21:10|321.39|319.39|321.32|319.32|321.4|319.4|321.22|319.22|10
1725283280000|2024-09-02 13:21:20|321.31|319.31|321.35|319.35|321.35|319.35|321.24|319.24|23
1725283290000|2024-09-02 13:21:30|321.39|319.39|321.45|319.45|321.45|319.45|321.35|319.35|20
1725283300000|2024-09-02 13:21:40|321.44|319.44|321.53|319.53|321.54|319.54|321.43|319.43|15
1725283310000|2024-09-02 13:21:50|321.52|319.52|321.5|319.5|321.52|319.52|321.47|319.47|9
1725283320000|2024-09-02 13:22:00|321.49|319.49|321.46|319.46|321.53|319.53|321.46|319.46|13
1725283330000|2024-09-02 13:22:10|321.47|319.47|321.53|319.53|321.53|319.53|321.46|319.46|14
1725283340000|2024-09-02 13:22:20|321.54|319.54|321.53|319.53|321.54|319.54|321.53|319.53|2
1725283350000|2024-09-02 13:22:30|321.55|319.55|321.55|319.55|321.57|319.57|321.55|319.55|3
1725283360000|2024-09-02 13:22:40|321.57|319.57|321.54|319.54|321.57|319.57|321.54|319.54|2
1725283370000|2024-09-02 13:22:50|321.55|319.55|321.55|319.55|321.55|319.55|321.55|319.55|1
1725283380000|2024-09-02 13:23:00|321.54|319.54|321.49|319.49|321.54|319.54|321.46|319.46|10
1725283390000|2024-09-02 13:23:10|321.5|319.5|321.5|319.5|321.53|319.53|321.5|319.5|11
1725283400000|2024-09-02 13:23:20|321.48|319.48|321.46|319.46|321.48|319.48|321.45|319.45|5
1725283410000|2024-09-02 13:23:30|321.43|319.43|321.38|319.38|321.43|319.43|321.37|319.37|11
1725283420000|2024-09-02 13:23:40|321.39|319.39|321.4|319.4|321.42|319.42|321.38|319.38|11
1725283430000|2024-09-02 13:23:50|321.37|319.37|321.39|319.39|321.39|319.39|321.37|319.37|3
1725283440000|2024-09-02 13:24:00|321.37|319.37|321.5|319.5|321.51|319.51|321.37|319.37|17
1725283450000|2024-09-02 13:24:10|321.51|319.51|321.47|319.47|321.53|319.53|321.41|319.41|14
1725283460000|2024-09-02 13:24:20|321.46|319.46|321.45|319.45|321.47|319.47|321.41|319.41|8
1725283470000|2024-09-02 13:24:30|321.47|319.47|321.48|319.48|321.53|319.53|321.46|319.46|20
1725283480000|2024-09-02 13:24:40|321.49|319.49|321.48|319.48|321.51|319.51|321.48|319.48|8
1725283490000|2024-09-02 13:24:50|321.49|319.49|321.5|319.5|321.52|319.52|321.49|319.49|7
1725283500000|2024-09-02 13:25:00|321.49|319.49|321.44|319.44|321.5|319.5|321.44|319.44|12
1725283510000|2024-09-02 13:25:10|321.43|319.43|321.27|319.27|321.43|319.43|321.27|319.27|19
1725283520000|2024-09-02 13:25:20|321.22|319.22|321.19|319.19|321.25|319.25|321.17|319.17|14
1725283530000|2024-09-02 13:25:30|321.2|319.2|321.08|319.08|321.2|319.2|321.07|319.07|13
1725283540000|2024-09-02 13:25:40|321.07|319.07|321.01|319.01|321.08|319.08|321.01|319.01|10
1725283550000|2024-09-02 13:25:50|321.03|319.03|321.14|319.14|321.16|319.16|321.02|319.02|13
1725283560000|2024-09-02 13:26:00|321.13|319.13|321.16|319.16|321.2|319.2|321.13|319.13|15
1725283570000|2024-09-02 13:26:10|321.15|319.15|321.18|319.18|321.18|319.18|321.12|319.12|11
1725283580000|2024-09-02 13:26:20|321.19|319.19|321.17|319.17|321.21|319.21|321.17|319.17|7
1725283590000|2024-09-02 13:26:30|321.18|319.18|321.12|319.12|321.18|319.18|321.1|319.1|11
1725283600000|2024-09-02 13:26:40|321.13|319.13|321.2|319.2|321.24|319.24|321.13|319.13|18
1725283610000|2024-09-02 13:26:50|321.22|319.22|321.13|319.13|321.25|319.25|321.13|319.13|12
1725283620000|2024-09-02 13:27:00|321.14|319.14|321.23|319.23|321.23|319.23|321.14|319.14|12
1725283630000|2024-09-02 13:27:10|321.22|319.22|321.2|319.2|321.24|319.24|321.2|319.2|9
1725283640000|2024-09-02 13:27:20|321.18|319.18|321.12|319.12|321.18|319.18|321.11|319.11|16
1725283650000|2024-09-02 13:27:30|321.11|319.11|321.14|319.14|321.16|319.16|321.07|319.07|17
1725283660000|2024-09-02 13:27:40|321.15|319.15|321.24|319.24|321.24|319.24|321.11|319.11|13
1725283670000|2024-09-02 13:27:50|321.25|319.25|321.29|319.29|321.29|319.29|321.22|319.22|13
1725283680000|2024-09-02 13:28:00|321.25|319.25|321.23|319.23|321.25|319.25|321.16|319.16|12
1725283690000|2024-09-02 13:28:10|321.22|319.22|321.15|319.15|321.22|319.22|321.15|319.15|9
1725283700000|2024-09-02 13:28:20|321.16|319.16|321.13|319.13|321.17|319.17|321.13|319.13|6
1725283710000|2024-09-02 13:28:30|321.12|319.12|321.07|319.07|321.15|319.15|321.07|319.07|14
1725283720000|2024-09-02 13:28:40|321.06|319.06|321.03|319.03|321.06|319.06|321.01|319.01|8
1725283730000|2024-09-02 13:28:50|321.04|319.04|320.99|318.99|321.06|319.06|320.99|318.99|9
1725283740000|2024-09-02 13:29:00|321.01|319.01|321.06|319.06|321.12|319.12|321.01|319.01|12
1725283750000|2024-09-02 13:29:10|321.09|319.09|321.09|319.09|321.14|319.14|321.09|319.09|9
1725283760000|2024-09-02 13:29:20|321.1|319.1|321.11|319.11|321.12|319.12|321.07|319.07|14
1725283770000|2024-09-02 13:29:30|321.1|319.1|321.08|319.08|321.1|319.1|321.07|319.07|6
1725283780000|2024-09-02 13:29:40|321.09|319.09|321.11|319.11|321.11|319.11|321.08|319.08|5
1725283790000|2024-09-02 13:29:50|321.1|319.1|321.1|319.1|321.11|319.11|321.1|319.1|3
1725283800000|2024-09-02 13:30:00|321.09|319.09|321.12|319.12|321.12|319.12|321.03|319.03|11
1725283810000|2024-09-02 13:30:10|321.13|319.13|321.16|319.16|321.16|319.16|321.07|319.07|7
1725283820000|2024-09-02 13:30:20|321.17|319.17|321.17|319.17|321.2|319.2|321.15|319.15|11
1725283830000|2024-09-02 13:30:30|321.16|319.16|321.22|319.22|321.27|319.27|321.15|319.15|12
1725283840000|2024-09-02 13:30:40|321.21|319.21|321.25|319.25|321.25|319.25|321.14|319.14|13
1725283850000|2024-09-02 13:30:50|321.23|319.23|321.12|319.12|321.24|319.24|321.11|319.11|13
1725283860000|2024-09-02 13:31:00|321.13|319.13|321.27|319.27|321.27|319.27|321.11|319.11|16
1725283870000|2024-09-02 13:31:10|321.25|319.25|321.21|319.21|321.26|319.26|321.13|319.13|20
1725283880000|2024-09-02 13:31:20|321.24|319.24|321.08|319.08|321.28|319.28|321.08|319.08|18
1725283890000|2024-09-02 13:31:30|321.06|319.06|321.15|319.15|321.15|319.15|321.05|319.05|16
1725283900000|2024-09-02 13:31:40|321.14|319.14|321.24|319.24|321.24|319.24|321.14|319.14|10
1725283910000|2024-09-02 13:31:50|321.25|319.25|321.29|319.29|321.29|319.29|321.24|319.24|6
1725283920000|2024-09-02 13:32:00|321.33|319.33|321.33|319.33|321.33|319.33|321.33|319.33|1
1725283930000|2024-09-02 13:32:10|321.29|319.29|321.29|319.29|321.29|319.29|321.29|319.29|1
1725283940000|2024-09-02 13:32:20|321.25|319.25|321.29|319.29|321.29|319.29|321.25|319.25|2
1725283950000|2024-09-02 13:32:30|321.27|319.27|321.24|319.24|321.27|319.27|321.23|319.23|10
1725283960000|2024-09-02 13:32:40|321.25|319.25|321.22|319.22|321.25|319.25|321.21|319.21|11
1725283970000|2024-09-02 13:32:50|321.21|319.21|321.14|319.14|321.21|319.21|321.1|319.1|15
1725283980000|2024-09-02 13:33:00|321.13|319.13|321.21|319.21|321.21|319.21|321.1|319.1|15
1725283990000|2024-09-02 13:33:10|321.18|319.18|321.26|319.26|321.27|319.27|321.18|319.18|19
1725284000000|2024-09-02 13:33:20|321.27|319.27|321.25|319.25|321.29|319.29|321.24|319.24|7
1725284010000|2024-09-02 13:33:30|321.24|319.24|321.27|319.27|321.28|319.28|321.18|319.18|11
1725284020000|2024-09-02 13:33:40|321.26|319.26|321.27|319.27|321.29|319.29|321.26|319.26|14
1725284030000|2024-09-02 13:33:50|321.28|319.28|321.29|319.29|321.29|319.29|321.28|319.28|2
1725284040000|2024-09-02 13:34:00|321.27|319.27|321.23|319.23|321.27|319.27|321.22|319.22|12
1725284050000|2024-09-02 13:34:10|321.22|319.22|321.06|319.06|321.22|319.22|321.01|319.01|8
1725284060000|2024-09-02 13:34:20|321.07|319.07|320.96|318.96|321.07|319.07|320.96|318.96|11
1725284070000|2024-09-02 13:34:30|320.93|318.93|320.58|318.58|320.95|318.95|320.58|318.58|19
1725284080000|2024-09-02 13:34:40|320.56|318.56|320.83|318.83|320.84|318.84|320.56|318.56|22
1725284090000|2024-09-02 13:34:50|320.84|318.84|320.89|318.89|320.9|318.9|320.82|318.82|9
1725284100000|2024-09-02 13:35:00|320.9|318.9|320.93|318.93|320.97|318.97|320.88|318.88|21
1725284110000|2024-09-02 13:35:10|320.94|318.94|320.91|318.91|320.98|318.98|320.9|318.9|18
1725284120000|2024-09-02 13:35:20|320.9|318.9|320.96|318.96|320.97|318.97|320.87|318.87|17
1725284130000|2024-09-02 13:35:30|320.97|318.97|320.94|318.94|320.99|318.99|320.93|318.93|20
1725284140000|2024-09-02 13:35:40|320.95|318.95|321.09|319.09|321.1|319.1|320.95|318.95|15
1725284150000|2024-09-02 13:35:50|321.11|319.11|321.17|319.17|321.17|319.17|321.11|319.11|8
1725284160000|2024-09-02 13:36:00|321.14|319.14|320.92|318.92|321.14|319.14|320.92|318.92|20
1725284170000|2024-09-02 13:36:10|320.93|318.93|320.82|318.82|320.93|318.93|320.81|318.81|20
1725284180000|2024-09-02 13:36:20|320.81|318.81|320.62|318.62|320.81|318.81|320.59|318.59|13
1725284190000|2024-09-02 13:36:30|320.61|318.61|320.59|318.59|320.61|318.61|320.5|318.5|19
1725284200000|2024-09-02 13:36:40|320.6|318.6|320.64|318.64|320.7|318.7|320.56|318.56|21
1725284210000|2024-09-02 13:36:50|320.65|318.65|320.53|318.53|320.66|318.66|320.53|318.53|19
1725284220000|2024-09-02 13:37:00|320.54|318.54|320.53|318.53|320.63|318.63|320.52|318.52|19
1725284230000|2024-09-02 13:37:10|320.54|318.54|320.55|318.55|320.61|318.61|320.5|318.5|19
1725284240000|2024-09-02 13:37:20|320.52|318.52|320.47|318.47|320.55|318.55|320.44|318.44|19
1725284250000|2024-09-02 13:37:30|320.46|318.46|320.45|318.45|320.47|318.47|320.43|318.43|10
1725284260000|2024-09-02 13:37:40|320.44|318.44|320.32|318.32|320.44|318.44|320.27|318.27|17
1725284270000|2024-09-02 13:37:50|320.36|318.36|320.36|318.36|320.38|318.38|320.33|318.33|19
1725284280000|2024-09-02 13:38:00|320.37|318.37|320.35|318.35|320.37|318.37|320.27|318.27|21
1725284290000|2024-09-02 13:38:10|320.34|318.34|320.25|318.25|320.34|318.34|320.22|318.22|17
1725284300000|2024-09-02 13:38:20|320.24|318.24|320.21|318.21|320.25|318.25|320.15|318.15|16
1725284310000|2024-09-02 13:38:30|320.26|318.26|320.25|318.25|320.32|318.32|320.23|318.23|16
1725284320000|2024-09-02 13:38:40|320.26|318.26|320.23|318.23|320.29|318.29|320.2|318.2|21
1725284330000|2024-09-02 13:38:50|320.24|318.24|320.2|318.2|320.28|318.28|320.17|318.17|19
1725284340000|2024-09-02 13:39:00|320.19|318.19|320.18|318.18|320.27|318.27|320.13|318.13|21
1725284350000|2024-09-02 13:39:10|320.14|318.14|320.22|318.22|320.23|318.23|320.13|318.13|15
1725284360000|2024-09-02 13:39:20|320.21|318.21|320.17|318.17|320.22|318.22|320.16|318.16|17
1725284370000|2024-09-02 13:39:30|320.19|318.19|320.18|318.18|320.19|318.19|320.18|318.18|4
1725284380000|2024-09-02 13:39:40|320.21|318.21|320.18|318.18|320.22|318.22|320.18|318.18|9
1725284390000|2024-09-02 13:39:50|320.17|318.17|320.07|318.07|320.2|318.2|320.06|318.06|25
1725284400000|2024-09-02 13:40:00|320.06|318.06|320.04|318.04|320.07|318.07|320.04|318.04|14
1725284410000|2024-09-02 13:40:10|320.03|318.03|320.21|318.21|320.21|318.21|320.03|318.03|17
1725284420000|2024-09-02 13:40:20|320.22|318.22|320.46|318.46|320.46|318.46|320.19|318.19|18
1725284430000|2024-09-02 13:40:30|320.43|318.43|320.48|318.48|320.48|318.48|320.41|318.41|13
1725284440000|2024-09-02 13:40:40|320.49|318.49|320.45|318.45|320.5|318.5|320.42|318.42|10
1725284450000|2024-09-02 13:40:50|320.44|318.44|320.33|318.33|320.45|318.45|320.25|318.25|17
1725284460000|2024-09-02 13:41:00|320.34|318.34|320.33|318.33|320.4|318.4|320.32|318.32|12
1725284470000|2024-09-02 13:41:10|320.32|318.32|320.35|318.35|320.35|318.35|320.32|318.32|4
1725284480000|2024-09-02 13:41:20|320.37|318.37|320.42|318.42|320.45|318.45|320.37|318.37|4
1725284490000|2024-09-02 13:41:30|320.37|318.37|320.45|318.45|320.46|318.46|320.31|318.31|18
1725284500000|2024-09-02 13:41:40|320.44|318.44|320.25|318.25|320.44|318.44|320.24|318.24|23
1725284510000|2024-09-02 13:41:50|320.26|318.26|320.27|318.27|320.29|318.29|320.21|318.21|17
1725284520000|2024-09-02 13:42:00|320.26|318.26|320.52|318.52|320.52|318.52|320.26|318.26|15
1725284530000|2024-09-02 13:42:10|320.53|318.53|320.5|318.5|320.6|318.6|320.47|318.47|13
1725284540000|2024-09-02 13:42:20|320.47|318.47|320.33|318.33|320.47|318.47|320.32|318.32|15
1725284550000|2024-09-02 13:42:30|320.34|318.34|320.49|318.49|320.49|318.49|320.33|318.33|17
1725284560000|2024-09-02 13:42:40|320.44|318.44|320.44|318.44|320.51|318.51|320.33|318.33|20
1725284570000|2024-09-02 13:42:50|320.47|318.47|320.5|318.5|320.52|318.52|320.46|318.46|14
1725284580000|2024-09-02 13:43:00|320.49|318.49|320.22|318.22|320.49|318.49|320.19|318.19|21
1725284590000|2024-09-02 13:43:10|320.24|318.24|320.27|318.27|320.3|318.3|320.24|318.24|8
1725284600000|2024-09-02 13:43:20|320.28|318.28|320.32|318.32|320.32|318.32|320.28|318.28|12
1725284610000|2024-09-02 13:43:30|320.33|318.33|320.47|318.47|320.48|318.48|320.33|318.33|21
1725284620000|2024-09-02 13:43:40|320.48|318.48|320.51|318.51|320.51|318.51|320.45|318.45|14
1725284630000|2024-09-02 13:43:50|320.53|318.53|320.43|318.43|320.53|318.53|320.42|318.42|9
1725284640000|2024-09-02 13:44:00|320.42|318.42|320.45|318.45|320.46|318.46|320.4|318.4|10
1725284650000|2024-09-02 13:44:10|320.46|318.46|320.4|318.4|320.46|318.46|320.39|318.39|21
1725284660000|2024-09-02 13:44:20|320.41|318.41|320.32|318.32|320.41|318.41|320.26|318.26|12
1725284670000|2024-09-02 13:44:30|320.33|318.33|320.44|318.44|320.44|318.44|320.33|318.33|13
1725284680000|2024-09-02 13:44:40|320.51|318.51|320.52|318.52|320.52|318.52|320.47|318.47|13
1725284690000|2024-09-02 13:44:50|320.51|318.51|320.55|318.55|320.56|318.56|320.47|318.47|16
1725284700000|2024-09-02 13:45:00|320.56|318.56|320.62|318.62|320.62|318.62|320.51|318.51|17
1725284710000|2024-09-02 13:45:10|320.63|318.63|320.63|318.63|320.63|318.63|320.55|318.55|20
1725284720000|2024-09-02 13:45:20|320.6|318.6|320.4|318.4|320.63|318.63|320.39|318.39|16
1725284730000|2024-09-02 13:45:30|320.41|318.41|320.49|318.49|320.49|318.49|320.41|318.41|12
1725284740000|2024-09-02 13:45:40|320.47|318.47|320.57|318.57|320.57|318.57|320.47|318.47|17
1725284750000|2024-09-02 13:45:50|320.58|318.58|320.65|318.65|320.65|318.65|320.58|318.58|7
1725284770000|2024-09-02 13:46:10|320.64|318.64|320.6|318.6|320.65|318.65|320.56|318.56|5
1725284780000|2024-09-02 13:46:20|320.62|318.62|320.61|318.61|320.62|318.62|320.58|318.58|6
1725284790000|2024-09-02 13:46:30|320.63|318.63|320.65|318.65|320.65|318.65|320.58|318.58|9
1725284800000|2024-09-02 13:46:40|320.69|318.69|320.69|318.69|320.69|318.69|320.69|318.69|1
1725284810000|2024-09-02 13:46:50|320.7|318.7|320.7|318.7|320.7|318.7|320.7|318.7|1
1725284820000|2024-09-02 13:47:00|320.69|318.69|320.73|318.73|320.73|318.73|320.69|318.69|2
1725284840000|2024-09-02 13:47:20|320.69|318.69|320.69|318.69|320.69|318.69|320.69|318.69|1
1725284920000|2024-09-02 13:48:40|320.65|318.65|320.58|318.58|320.65|318.65|320.58|318.58|6
1725284930000|2024-09-02 13:48:50|320.56|318.56|320.54|318.54|320.6|318.6|320.54|318.54|3
1725284940000|2024-09-02 13:49:00|320.55|318.55|320.44|318.44|320.57|318.57|320.44|318.44|9
1725284950000|2024-09-02 13:49:10|320.43|318.43|320.4|318.4|320.43|318.43|320.4|318.4|2
1725284970000|2024-09-02 13:49:30|320.44|318.44|320.48|318.48|320.48|318.48|320.44|318.44|11
1725284980000|2024-09-02 13:49:40|320.53|318.53|320.4|318.4|320.54|318.54|320.4|318.4|12
1725285000000|2024-09-02 13:50:00|320.41|318.41|320.45|318.45|320.45|318.45|320.4|318.4|8
1725285010000|2024-09-02 13:50:10|320.44|318.44|320.48|318.48|320.48|318.48|320.44|318.44|4
1725285020000|2024-09-02 13:50:20|320.47|318.47|320.47|318.47|320.47|318.47|320.45|318.45|5
1725285030000|2024-09-02 13:50:30|320.46|318.46|320.46|318.46|320.48|318.48|320.46|318.46|5
1725285040000|2024-09-02 13:50:40|320.47|318.47|320.46|318.46|320.47|318.47|320.45|318.45|8
1725285050000|2024-09-02 13:50:50|320.44|318.44|320.5|318.5|320.5|318.5|320.44|318.44|7
1725285060000|2024-09-02 13:51:00|320.51|318.51|320.59|318.59|320.59|318.59|320.51|318.51|13
1725285070000|2024-09-02 13:51:10|320.58|318.58|320.65|318.65|320.65|318.65|320.58|318.58|6
1725285080000|2024-09-02 13:51:20|320.64|318.64|320.64|318.64|320.65|318.65|320.62|318.62|5
1725285090000|2024-09-02 13:51:30|320.65|318.65|320.65|318.65|320.65|318.65|320.65|318.65|1
1725285120000|2024-09-02 13:52:00|320.62|318.62|320.45|318.45|320.65|318.65|320.45|318.45|5
1725285130000|2024-09-02 13:52:10|320.47|318.47|320.45|318.45|320.5|318.5|320.44|318.44|11
1725285140000|2024-09-02 13:52:20|320.44|318.44|320.47|318.47|320.49|318.49|320.44|318.44|8
1725285150000|2024-09-02 13:52:30|320.45|318.45|320.44|318.44|320.45|318.45|320.44|318.44|2
1725285160000|2024-09-02 13:52:40|320.45|318.45|320.48|318.48|320.5|318.5|320.45|318.45|8
1725285170000|2024-09-02 13:52:50|320.49|318.49|320.44|318.44|320.5|318.5|320.44|318.44|6
1725285180000|2024-09-02 13:53:00|320.45|318.45|320.47|318.47|320.47|318.47|320.45|318.45|2
1725285190000|2024-09-02 13:53:10|320.45|318.45|320.45|318.45|320.45|318.45|320.45|318.45|1
1725285210000|2024-09-02 13:53:30|320.44|318.44|320.44|318.44|320.44|318.44|320.43|318.43|3
1725285220000|2024-09-02 13:53:40|320.45|318.45|320.45|318.45|320.45|318.45|320.44|318.44|9
1725285230000|2024-09-02 13:53:50|320.44|318.44|320.44|318.44|320.44|318.44|320.44|318.44|1
1725285300000|2024-09-02 13:55:00|320.45|318.45|320.47|318.47|320.47|318.47|320.44|318.44|3
1725285310000|2024-09-02 13:55:10|320.44|318.44|320.44|318.44|320.44|318.44|320.44|318.44|1
1725285380000|2024-09-02 13:56:20|320.42|318.42|320.42|318.42|320.42|318.42|320.42|318.42|1
1725285390000|2024-09-02 13:56:30|320.41|318.41|320.4|318.4|320.41|318.41|320.4|318.4|2
1725285400000|2024-09-02 13:56:40|320.38|318.38|320.24|318.24|320.38|318.38|320.24|318.24|7
1725285410000|2024-09-02 13:56:50|320.25|318.25|320.25|318.25|320.25|318.25|320.24|318.24|3
1725285420000|2024-09-02 13:57:00|320.27|318.27|320.23|318.23|320.27|318.27|320.23|318.23|5
1725285450000|2024-09-02 13:57:30|320.22|318.22|320.22|318.22|320.22|318.22|320.22|318.22|1
1725285460000|2024-09-02 13:57:40|320.21|318.21|320.21|318.21|320.21|318.21|320.21|318.21|1
1725285480000|2024-09-02 13:58:00|320.2|318.2|320.03|318.03|320.2|318.2|320.03|318.03|10
1725285490000|2024-09-02 13:58:10|320.04|318.04|320.05|318.05|320.06|318.06|320.02|318.02|11
1725285500000|2024-09-02 13:58:20|320.08|318.08|320.08|318.08|320.09|318.09|320.08|318.08|3
1725285510000|2024-09-02 13:58:30|320.07|318.07|320.09|318.09|320.09|318.09|320.07|318.07|5
1725285520000|2024-09-02 13:58:40|320.08|318.08|320.09|318.09|320.09|318.09|320.05|318.05|8
1725285530000|2024-09-02 13:58:50|320.07|318.07|320|318|320.08|318.08|320|318|9
1725285540000|2024-09-02 13:59:00|320.01|318.01|320.03|318.03|320.03|318.03|320|318|4
1725285560000|2024-09-02 13:59:20|320.05|318.05|320.03|318.03|320.07|318.07|320.03|318.03|5
1725285570000|2024-09-02 13:59:30|320.02|318.02|320.01|318.01|320.03|318.03|320.01|318.01|6
1725285580000|2024-09-02 13:59:40|320|318|320|318|320.02|318.02|320|318|5
1725285590000|2024-09-02 13:59:50|320.01|318.01|319.99|317.99|320.02|318.02|319.99|317.99|4
1725285600000|2024-09-02 14:00:00|319.98|317.98|320.02|318.02|320.02|318.02|319.85|317.85|9
1725285610000|2024-09-02 14:00:10|320.03|318.03|320.1|318.1|320.11|318.11|320.03|318.03|9
1725285620000|2024-09-02 14:00:20|320.05|318.05|320.09|318.09|320.09|318.09|320.03|318.03|12
1725285630000|2024-09-02 14:00:30|320.11|318.11|320.19|318.19|320.19|318.19|320.11|318.11|8
1725285640000|2024-09-02 14:00:40|320.18|318.18|320.18|318.18|320.18|318.18|320.16|318.16|3
1725285650000|2024-09-02 14:00:50|320.17|318.17|320.13|318.13|320.18|318.18|320.13|318.13|6
1725285660000|2024-09-02 14:01:00|320.14|318.14|320.08|318.08|320.21|318.21|320.06|318.06|14
1725285670000|2024-09-02 14:01:10|320.07|318.07|320.2|318.2|320.2|318.2|320.07|318.07|12
1725285680000|2024-09-02 14:01:20|320.19|318.19|320.1|318.1|320.2|318.2|320.1|318.1|11
1725285690000|2024-09-02 14:01:30|320.12|318.12|320.16|318.16|320.16|318.16|320.12|318.12|2
1725285700000|2024-09-02 14:01:40|320.14|318.14|320.22|318.22|320.22|318.22|320.14|318.14|6
1725285710000|2024-09-02 14:01:50|320.2|318.2|320.2|318.2|320.2|318.2|320.13|318.13|11
1725285720000|2024-09-02 14:02:00|320.17|318.17|320.15|318.15|320.18|318.18|320.1|318.1|22
1725285730000|2024-09-02 14:02:10|320.17|318.17|320.19|318.19|320.21|318.21|320.16|318.16|10
1725285740000|2024-09-02 14:02:20|320.18|318.18|320.15|318.15|320.2|318.2|320.09|318.09|18
1725285750000|2024-09-02 14:02:30|320.14|318.14|320.08|318.08|320.15|318.15|320.08|318.08|10
1725285760000|2024-09-02 14:02:40|320.07|318.07|319.98|317.98|320.08|318.08|319.96|317.96|14
1725285770000|2024-09-02 14:02:50|319.97|317.97|319.96|317.96|320.02|318.02|319.95|317.95|14
1725285780000|2024-09-02 14:03:00|319.91|317.91|319.87|317.87|319.93|317.93|319.85|317.85|11
1725285790000|2024-09-02 14:03:10|319.85|317.85|319.79|317.79|319.85|317.85|319.78|317.78|7
1725285800000|2024-09-02 14:03:20|319.77|317.77|319.42|317.42|319.77|317.77|319.42|317.42|24
1725285810000|2024-09-02 14:03:30|319.44|317.44|319.43|317.43|319.45|317.45|319.42|317.42|7
1725285820000|2024-09-02 14:03:40|319.5|317.5|319.57|317.57|319.57|317.57|319.5|317.5|14
1725285830000|2024-09-02 14:03:50|319.55|317.55|319.71|317.71|319.71|317.71|319.55|317.55|12
1725285840000|2024-09-02 14:04:00|319.7|317.7|319.84|317.84|319.84|317.84|319.7|317.7|9
1725285850000|2024-09-02 14:04:10|319.87|317.87|320.08|318.08|320.08|318.08|319.87|317.87|14
1725285860000|2024-09-02 14:04:20|320.09|318.09|320.18|318.18|320.22|318.22|320.09|318.09|14
1725285870000|2024-09-02 14:04:30|320.2|318.2|320.19|318.19|320.22|318.22|320.19|318.19|7
1725285880000|2024-09-02 14:04:40|320.11|318.11|320.24|318.24|320.24|318.24|320.11|318.11|13
1725285890000|2024-09-02 14:04:50|320.25|318.25|320.21|318.21|320.27|318.27|320.18|318.18|9
1725285900000|2024-09-02 14:05:00|320.22|318.22|320.4|318.4|320.4|318.4|320.22|318.22|16
1725285910000|2024-09-02 14:05:10|320.38|318.38|320.37|318.37|320.41|318.41|320.35|318.35|18
1725285920000|2024-09-02 14:05:20|320.38|318.38|320.25|318.25|320.4|318.4|320.18|318.18|20
1725285930000|2024-09-02 14:05:30|320.26|318.26|320.14|318.14|320.28|318.28|320.08|318.08|17
1725285940000|2024-09-02 14:05:40|320.13|318.13|320.06|318.06|320.19|318.19|320.06|318.06|13
1725285950000|2024-09-02 14:05:50|320.03|318.03|320.11|318.11|320.11|318.11|320.03|318.03|18
1725285960000|2024-09-02 14:06:00|320.1|318.1|319.77|317.77|320.1|318.1|319.74|317.74|25
1725285970000|2024-09-02 14:06:10|319.79|317.79|319.84|317.84|319.84|317.84|319.79|317.79|10
1725285980000|2024-09-02 14:06:20|319.81|317.81|319.45|317.45|319.84|317.84|319.45|317.45|23
1725285990000|2024-09-02 14:06:30|319.4|317.4|319.63|317.63|319.64|317.64|319.4|317.4|19
1725286000000|2024-09-02 14:06:40|319.62|317.62|319.64|317.64|319.71|317.71|319.62|317.62|11
1725286010000|2024-09-02 14:06:50|319.62|317.62|319.56|317.56|319.64|317.64|319.51|317.51|16
1725286020000|2024-09-02 14:07:00|319.52|317.52|319.56|317.56|319.65|317.65|319.51|317.51|25
1725286030000|2024-09-02 14:07:10|319.55|317.55|319.48|317.48|319.55|317.55|319.46|317.46|17
1725286040000|2024-09-02 14:07:20|319.47|317.47|319.49|317.49|319.57|317.57|319.47|317.47|11
1725286050000|2024-09-02 14:07:30|319.47|317.47|319.34|317.34|319.5|317.5|319.34|317.34|11
1725286060000|2024-09-02 14:07:40|319.35|317.35|319.57|317.57|319.57|317.57|319.35|317.35|19
1725286070000|2024-09-02 14:07:50|319.58|317.58|319.68|317.68|319.68|317.68|319.58|317.58|11
1725286080000|2024-09-02 14:08:00|319.66|317.66|319.59|317.59|319.78|317.78|319.59|317.59|17
1725286090000|2024-09-02 14:08:10|319.58|317.58|319.49|317.49|319.58|317.58|319.41|317.41|20
1725286100000|2024-09-02 14:08:20|319.5|317.5|319.38|317.38|319.5|317.5|319.36|317.36|17
1725286110000|2024-09-02 14:08:30|319.36|317.36|319.44|317.44|319.49|317.49|319.36|317.36|14
1725286120000|2024-09-02 14:08:40|319.45|317.45|319.47|317.47|319.47|317.47|319.38|317.38|23
1725286130000|2024-09-02 14:08:50|319.46|317.46|319.56|317.56|319.61|317.61|319.46|317.46|10
1725286140000|2024-09-02 14:09:00|319.57|317.57|319.61|317.61|319.61|317.61|319.55|317.55|12
1725286150000|2024-09-02 14:09:10|319.64|317.64|319.81|317.81|319.81|317.81|319.64|317.64|7
1725286160000|2024-09-02 14:09:20|319.82|317.82|319.82|317.82|319.82|317.82|319.82|317.82|1
1725286170000|2024-09-02 14:09:30|319.81|317.81|319.67|317.67|319.81|317.81|319.67|317.67|10
1725286180000|2024-09-02 14:09:40|319.65|317.65|319.81|317.81|319.81|317.81|319.63|317.63|18
1725286190000|2024-09-02 14:09:50|319.82|317.82|319.74|317.74|319.82|317.82|319.74|317.74|6
1725286200000|2024-09-02 14:10:00|319.75|317.75|319.73|317.73|319.75|317.75|319.71|317.71|18
1725286210000|2024-09-02 14:10:10|319.74|317.74|319.78|317.78|319.81|317.81|319.7|317.7|17
1725286220000|2024-09-02 14:10:20|319.79|317.79|319.76|317.76|319.79|317.79|319.69|317.69|18
1725286230000|2024-09-02 14:10:30|319.77|317.77|319.77|317.77|319.8|317.8|319.76|317.76|8
1725286240000|2024-09-02 14:10:40|319.78|317.78|319.78|317.78|319.78|317.78|319.77|317.77|3
1725286250000|2024-09-02 14:10:50|319.79|317.79|319.82|317.82|319.82|317.82|319.79|317.79|2
1725286260000|2024-09-02 14:11:00|319.81|317.81|319.63|317.63|319.82|317.82|319.63|317.63|19
1725286270000|2024-09-02 14:11:10|319.61|317.61|319.67|317.67|319.67|317.67|319.55|317.55|15
1725286280000|2024-09-02 14:11:20|319.66|317.66|319.51|317.51|319.67|317.67|319.49|317.49|20
1725286290000|2024-09-02 14:11:30|319.5|317.5|319.46|317.46|319.54|317.54|319.46|317.46|12
1725286300000|2024-09-02 14:11:40|319.45|317.45|319.26|317.26|319.46|317.46|319.19|317.19|19
1725286310000|2024-09-02 14:11:50|319.24|317.24|319.21|317.21|319.24|317.24|319.16|317.16|13
1725286320000|2024-09-02 14:12:00|319.22|317.22|319.22|317.22|319.22|317.22|319.14|317.14|16
1725286330000|2024-09-02 14:12:10|319.24|317.24|319.3|317.3|319.3|317.3|319.24|317.24|8
1725286340000|2024-09-02 14:12:20|319.26|317.26|319.19|317.19|319.26|317.26|319.19|317.19|9
1725286350000|2024-09-02 14:12:30|319.18|317.18|319.07|317.07|319.18|317.18|319.07|317.07|14
1725286360000|2024-09-02 14:12:40|319.04|317.04|319|317|319.05|317.05|318.99|316.99|15
1725286370000|2024-09-02 14:12:50|319.01|317.01|318.89|316.89|319.04|317.04|318.88|316.88|19
1725286380000|2024-09-02 14:13:00|318.86|316.86|318.99|316.99|318.99|316.99|318.86|316.86|8
1725286390000|2024-09-02 14:13:10|318.97|316.97|319.07|317.07|319.07|317.07|318.97|316.97|5
1725286400000|2024-09-02 14:13:20|319.08|317.08|319.17|317.17|319.19|317.19|319.08|317.08|6
1725286410000|2024-09-02 14:13:30|319.16|317.16|319.12|317.12|319.18|317.18|319.12|317.12|15
1725286420000|2024-09-02 14:13:40|319.08|317.08|319.1|317.1|319.1|317.1|319.01|317.01|16
1725286430000|2024-09-02 14:13:50|319.09|317.09|319.05|317.05|319.09|317.09|319.05|317.05|7
1725286440000|2024-09-02 14:14:00|319.06|317.06|319.07|317.07|319.07|317.07|319.02|317.02|6
1725286450000|2024-09-02 14:14:10|319.06|317.06|319.22|317.22|319.22|317.22|319.06|317.06|14
1725286460000|2024-09-02 14:14:20|319.19|317.19|319.21|317.21|319.23|317.23|319.19|317.19|11
1725286470000|2024-09-02 14:14:30|319.22|317.22|319.24|317.24|319.24|317.24|319.19|317.19|7
1725286480000|2024-09-02 14:14:40|319.25|317.25|319.34|317.34|319.34|317.34|319.25|317.25|9
1725286490000|2024-09-02 14:14:50|319.31|317.31|319.18|317.18|319.31|317.31|319.16|317.16|8
1725286500000|2024-09-02 14:15:00|319.19|317.19|319.28|317.28|319.31|317.31|319.16|317.16|17
1725286510000|2024-09-02 14:15:10|319.27|317.27|319.33|317.33|319.33|317.33|319.27|317.27|13
1725286520000|2024-09-02 14:15:20|319.34|317.34|319.47|317.47|319.47|317.47|319.34|317.34|10
1725286530000|2024-09-02 14:15:30|319.52|317.52|319.62|317.62|319.62|317.62|319.52|317.52|15
1725286540000|2024-09-02 14:15:40|319.61|317.61|319.64|317.64|319.65|317.65|319.61|317.61|12
1725286550000|2024-09-02 14:15:50|319.65|317.65|319.65|317.65|319.65|317.65|319.64|317.64|3
1725286560000|2024-09-02 14:16:00|319.62|317.62|319.65|317.65|319.65|317.65|319.62|317.62|8
1725286570000|2024-09-02 14:16:10|319.64|317.64|319.63|317.63|319.65|317.65|319.63|317.63|3
1725286580000|2024-09-02 14:16:20|319.62|317.62|319.65|317.65|319.65|317.65|319.53|317.53|16
1725286590000|2024-09-02 14:16:30|319.64|317.64|319.57|317.57|319.65|317.65|319.56|317.56|8
1725286600000|2024-09-02 14:16:40|319.56|317.56|319.3|317.3|319.56|317.56|319.27|317.27|18
1725286610000|2024-09-02 14:16:50|319.31|317.31|319.32|317.32|319.36|317.36|319.29|317.29|9
1725286620000|2024-09-02 14:17:00|319.34|317.34|319.23|317.23|319.34|317.34|319.14|317.14|30
1725286630000|2024-09-02 14:17:10|319.24|317.24|319.02|317.02|319.26|317.26|319.02|317.02|23
1725286640000|2024-09-02 14:17:20|319.04|317.04|319.26|317.26|319.26|317.26|318.99|316.99|15
1725286650000|2024-09-02 14:17:30|319.25|317.25|319.42|317.42|319.48|317.48|319.24|317.24|19
1725286660000|2024-09-02 14:17:40|319.44|317.44|319.47|317.47|319.51|317.51|319.43|317.43|16
1725286670000|2024-09-02 14:17:50|319.48|317.48|319.51|317.51|319.51|317.51|319.45|317.45|7
1725286680000|2024-09-02 14:18:00|319.5|317.5|319.51|317.51|319.53|317.53|319.47|317.47|9
1725286690000|2024-09-02 14:18:10|319.55|317.55|319.51|317.51|319.57|317.57|319.51|317.51|6
1725286700000|2024-09-02 14:18:20|319.52|317.52|319.52|317.52|319.55|317.55|319.51|317.51|8
1725286710000|2024-09-02 14:18:30|319.56|317.56|319.51|317.51|319.56|317.56|319.51|317.51|2
1725286720000|2024-09-02 14:18:40|319.55|317.55|319.57|317.57|319.57|317.57|319.52|317.52|4
1725286730000|2024-09-02 14:18:50|319.58|317.58|319.65|317.65|319.7|317.7|319.58|317.58|10
1725286740000|2024-09-02 14:19:00|319.63|317.63|319.63|317.63|319.64|317.64|319.6|317.6|7
1725286750000|2024-09-02 14:19:10|319.64|317.64|319.53|317.53|319.64|317.64|319.53|317.53|17
1725286760000|2024-09-02 14:19:20|319.54|317.54|319.54|317.54|319.58|317.58|319.51|317.51|18
1725286770000|2024-09-02 14:19:30|319.51|317.51|319.57|317.57|319.58|317.58|319.5|317.5|18
1725286780000|2024-09-02 14:19:40|319.58|317.58|319.64|317.64|319.64|317.64|319.55|317.55|13
1725286790000|2024-09-02 14:19:50|319.63|317.63|319.63|317.63|319.63|317.63|319.62|317.62|3
1725286800000|2024-09-02 14:20:00|319.61|317.61|319.64|317.64|319.64|317.64|319.61|317.61|6
1725286820000|2024-09-02 14:20:20|319.66|317.66|319.65|317.65|319.66|317.66|319.63|317.63|3
1725286830000|2024-09-02 14:20:30|319.68|317.68|319.82|317.82|319.83|317.83|319.68|317.68|5
1725286840000|2024-09-02 14:20:40|319.83|317.83|319.83|317.83|319.83|317.83|319.83|317.83|1
1725286850000|2024-09-02 14:20:50|319.84|317.84|319.8|317.8|319.84|317.84|319.78|317.78|6
1725286860000|2024-09-02 14:21:00|319.75|317.75|319.72|317.72|319.75|317.75|319.6|317.6|18
1725286870000|2024-09-02 14:21:10|319.73|317.73|319.8|317.8|319.8|317.8|319.72|317.72|19
1725286880000|2024-09-02 14:21:20|319.79|317.79|319.83|317.83|319.83|317.83|319.79|317.79|9
1725286890000|2024-09-02 14:21:30|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1725286900000|2024-09-02 14:21:40|319.85|317.85|319.87|317.87|319.87|317.87|319.85|317.85|5
1725286910000|2024-09-02 14:21:50|319.88|317.88|319.88|317.88|319.89|317.89|319.88|317.88|3
1725286920000|2024-09-02 14:22:00|319.89|317.89|319.9|317.9|319.9|317.9|319.89|317.89|4
1725286930000|2024-09-02 14:22:10|319.82|317.82|319.82|317.82|319.82|317.82|319.8|317.8|3
1725286940000|2024-09-02 14:22:20|319.81|317.81|319.72|317.72|319.81|317.81|319.68|317.68|12
1725286950000|2024-09-02 14:22:30|319.73|317.73|319.72|317.72|319.76|317.76|319.69|317.69|18
1725286960000|2024-09-02 14:22:40|319.7|317.7|319.74|317.74|319.75|317.75|319.69|317.69|15
1725286970000|2024-09-02 14:22:50|319.75|317.75|319.79|317.79|319.81|317.81|319.74|317.74|18
1725286980000|2024-09-02 14:23:00|319.78|317.78|319.77|317.77|319.81|317.81|319.7|317.7|16
1725286990000|2024-09-02 14:23:10|319.73|317.73|319.8|317.8|319.81|317.81|319.72|317.72|21
1725287000000|2024-09-02 14:23:20|319.79|317.79|319.82|317.82|319.82|317.82|319.79|317.79|15
1725287010000|2024-09-02 14:23:30|319.83|317.83|319.84|317.84|319.84|317.84|319.83|317.83|2
1725287020000|2024-09-02 14:23:40|319.82|317.82|319.82|317.82|319.82|317.82|319.81|317.81|3
1725287030000|2024-09-02 14:23:50|319.83|317.83|319.83|317.83|319.83|317.83|319.83|317.83|1
1725287040000|2024-09-02 14:24:00|319.84|317.84|319.81|317.81|319.84|317.84|319.79|317.79|3
1725287050000|2024-09-02 14:24:10|319.82|317.82|319.85|317.85|319.85|317.85|319.82|317.82|4
1725287060000|2024-09-02 14:24:20|319.88|317.88|320.06|318.06|320.07|318.07|319.82|317.82|11
1725287070000|2024-09-02 14:24:30|320.07|318.07|320.09|318.09|320.11|318.11|320.07|318.07|6
1725287080000|2024-09-02 14:24:40|320.1|318.1|320.16|318.16|320.2|318.2|320.1|318.1|10
1725287090000|2024-09-02 14:24:50|320.19|318.19|320.27|318.27|320.29|318.29|320.19|318.19|7
1725287100000|2024-09-02 14:25:00|320.24|318.24|320.25|318.25|320.25|318.25|320.24|318.24|2
1725287110000|2024-09-02 14:25:10|320.23|318.23|320.24|318.24|320.25|318.25|320.23|318.23|6
1725287120000|2024-09-02 14:25:20|320.25|318.25|320.27|318.27|320.27|318.27|320.25|318.25|3
1725287140000|2024-09-02 14:25:40|320.23|318.23|320.13|318.13|320.23|318.23|320.11|318.11|10
1725287150000|2024-09-02 14:25:50|320.12|318.12|320.13|318.13|320.19|318.19|320.12|318.12|7
1725287160000|2024-09-02 14:26:00|320.14|318.14|320.14|318.14|320.16|318.16|320.13|318.13|8
1725287170000|2024-09-02 14:26:10|320.12|318.12|320.14|318.14|320.14|318.14|320.03|318.03|11
1725287180000|2024-09-02 14:26:20|320.15|318.15|320.2|318.2|320.21|318.21|320.13|318.13|12
1725287190000|2024-09-02 14:26:30|320.21|318.21|320.26|318.26|320.26|318.26|320.19|318.19|7
1725287200000|2024-09-02 14:26:40|320.27|318.27|320.31|318.31|320.31|318.31|320.27|318.27|4
1725287210000|2024-09-02 14:26:50|320.41|318.41|320.5|318.5|320.5|318.5|320.41|318.41|5
1725287220000|2024-09-02 14:27:00|320.52|318.52|320.52|318.52|320.52|318.52|320.52|318.52|1
1725287230000|2024-09-02 14:27:10|320.54|318.54|320.61|318.61|320.63|318.63|320.54|318.54|9
1725287250000|2024-09-02 14:27:30|320.55|318.55|320.65|318.65|320.65|318.65|320.55|318.55|10
1725287260000|2024-09-02 14:27:40|320.63|318.63|320.75|318.75|320.75|318.75|320.63|318.63|8
1725287270000|2024-09-02 14:27:50|320.74|318.74|320.73|318.73|320.74|318.74|320.73|318.73|2
1725287280000|2024-09-02 14:28:00|320.66|318.66|320.66|318.66|320.66|318.66|320.66|318.66|1
1725287290000|2024-09-02 14:28:10|320.63|318.63|320.57|318.57|320.63|318.63|320.57|318.57|6
1725287300000|2024-09-02 14:28:20|320.58|318.58|320.66|318.66|320.66|318.66|320.58|318.58|5
1725287310000|2024-09-02 14:28:30|320.68|318.68|320.68|318.68|320.72|318.72|320.66|318.66|9
1725287320000|2024-09-02 14:28:40|320.67|318.67|320.7|318.7|320.73|318.73|320.67|318.67|4
1725287330000|2024-09-02 14:28:50|320.73|318.73|320.66|318.66|320.73|318.73|320.66|318.66|2
1725287340000|2024-09-02 14:29:00|320.67|318.67|320.66|318.66|320.69|318.69|320.66|318.66|3
1725287350000|2024-09-02 14:29:10|320.71|318.71|320.73|318.73|320.73|318.73|320.66|318.66|6
1725287360000|2024-09-02 14:29:20|320.75|318.75|320.75|318.75|320.75|318.75|320.75|318.75|1
1725287370000|2024-09-02 14:29:30|320.82|318.82|320.85|318.85|320.86|318.86|320.81|318.81|6
1725287380000|2024-09-02 14:29:40|320.83|318.83|320.8|318.8|320.83|318.83|320.8|318.8|2
1725287390000|2024-09-02 14:29:50|320.79|318.79|320.82|318.82|320.82|318.82|320.79|318.79|2
1725287400000|2024-09-02 14:30:00|320.79|318.79|321.01|319.01|321.01|319.01|320.79|318.79|4
1725287410000|2024-09-02 14:30:10|321.04|319.04|321.05|319.05|321.07|319.07|321.04|319.04|5
1725287420000|2024-09-02 14:30:20|321.04|319.04|321.02|319.02|321.07|319.07|321.02|319.02|8
1725287430000|2024-09-02 14:30:30|321.03|319.03|321.07|319.07|321.08|319.08|321.02|319.02|9
1725287440000|2024-09-02 14:30:40|321.16|319.16|321.61|319.61|321.7|319.7|321.16|319.16|12
1725287450000|2024-09-02 14:30:50|321.62|319.62|321.71|319.71|321.73|319.73|321.61|319.61|11
1725287460000|2024-09-02 14:31:00|321.72|319.72|321.84|319.84|322.09|320.09|321.72|319.72|20
1725287470000|2024-09-02 14:31:10|321.86|319.86|322.14|320.14|322.48|320.48|321.86|319.86|29
1725287480000|2024-09-02 14:31:20|322.18|320.18|322.2|320.2|322.29|320.29|322.13|320.13|23
1725287490000|2024-09-02 14:31:30|322.25|320.25|321.85|319.85|322.3|320.3|321.85|319.85|26
1725287500000|2024-09-02 14:31:40|321.83|319.83|321.72|319.72|321.85|319.85|321.69|319.69|23
1725287510000|2024-09-02 14:31:50|321.71|319.71|321.7|319.7|321.71|319.71|321.49|319.49|20
1725287520000|2024-09-02 14:32:00|321.71|319.71|321.79|319.79|321.79|319.79|321.54|319.54|22
1725287530000|2024-09-02 14:32:10|321.83|319.83|321.81|319.81|321.96|319.96|321.78|319.78|27
1725287540000|2024-09-02 14:32:20|321.82|319.82|322|320|322.02|320.02|321.79|319.79|23
1725287550000|2024-09-02 14:32:30|321.99|319.99|322.34|320.34|322.34|320.34|321.96|319.96|13
1725287560000|2024-09-02 14:32:40|322.33|320.33|322.63|320.63|322.64|320.64|322.33|320.33|16
1725287570000|2024-09-02 14:32:50|322.64|320.64|322.42|320.42|322.64|320.64|322.41|320.41|18
1725287580000|2024-09-02 14:33:00|322.41|320.41|322.06|320.06|322.42|320.42|322.06|320.06|30
1725287590000|2024-09-02 14:33:10|322|320|321.95|319.95|322|320|321.86|319.86|26
1725287600000|2024-09-02 14:33:20|321.94|319.94|321.67|319.67|321.95|319.95|321.67|319.67|20
1725287610000|2024-09-02 14:33:30|321.68|319.68|321.87|319.87|321.87|319.87|321.68|319.68|15
1725287620000|2024-09-02 14:33:40|321.88|319.88|322.21|320.21|322.26|320.26|321.88|319.88|22
1725287630000|2024-09-02 14:33:50|322.14|320.14|322.21|320.21|322.29|320.29|322.13|320.13|17
1725287640000|2024-09-02 14:34:00|322.2|320.2|322.1|320.1|322.25|320.25|322.1|320.1|31
1725287650000|2024-09-02 14:34:10|322.09|320.09|322.18|320.18|322.2|320.2|321.96|319.96|30
1725287660000|2024-09-02 14:34:20|322.19|320.19|322.18|320.18|322.25|320.25|322.18|320.18|16
1725287670000|2024-09-02 14:34:30|322.23|320.23|321.96|319.96|322.23|320.23|321.95|319.95|15
1725287680000|2024-09-02 14:34:40|321.95|319.95|321.85|319.85|321.95|319.95|321.79|319.79|21
1725287690000|2024-09-02 14:34:50|321.86|319.86|321.71|319.71|321.86|319.86|321.69|319.69|26
1725287700000|2024-09-02 14:35:00|321.69|319.69|321.66|319.66|321.69|319.69|321.55|319.55|21
1725287710000|2024-09-02 14:35:10|321.65|319.65|321.8|319.8|321.9|319.9|321.65|319.65|30
1725287720000|2024-09-02 14:35:20|321.81|319.81|322.12|320.12|322.12|320.12|321.8|319.8|22
1725287730000|2024-09-02 14:35:30|322.13|320.13|322.31|320.31|322.31|320.31|322.1|320.1|7
1725287740000|2024-09-02 14:35:40|322.32|320.32|322.37|320.37|322.37|320.37|322.31|320.31|7
1725287750000|2024-09-02 14:35:50|322.38|320.38|322.34|320.34|322.42|320.42|322.33|320.33|7
1725287760000|2024-09-02 14:36:00|322.35|320.35|322.54|320.54|322.69|320.69|322.34|320.34|22
1725287770000|2024-09-02 14:36:10|322.52|320.52|322.52|320.52|322.52|320.52|322.37|320.37|28
1725287780000|2024-09-02 14:36:20|322.48|320.48|322.47|320.47|322.51|320.51|322.41|320.41|25
1725287790000|2024-09-02 14:36:30|322.53|320.53|322.56|320.56|322.58|320.58|322.52|320.52|21
1725287800000|2024-09-02 14:36:40|322.54|320.54|322.74|320.74|322.74|320.74|322.47|320.47|21
1725287810000|2024-09-02 14:36:50|322.73|320.73|322.66|320.66|322.77|320.77|322.62|320.62|16
1725287820000|2024-09-02 14:37:00|322.64|320.64|322.52|320.52|322.64|320.64|322.38|320.38|23
1725287830000|2024-09-02 14:37:10|322.5|320.5|322.26|320.26|322.5|320.5|322.19|320.19|24
1725287840000|2024-09-02 14:37:20|322.27|320.27|322.17|320.17|322.37|320.37|322.17|320.17|20
1725287850000|2024-09-02 14:37:30|322.2|320.2|322.1|320.1|322.28|320.28|322.1|320.1|17
1725287860000|2024-09-02 14:37:40|322.08|320.08|322.03|320.03|322.12|320.12|321.87|319.87|26
1725287870000|2024-09-02 14:37:50|322.04|320.04|322.17|320.17|322.17|320.17|322.04|320.04|23
1725287880000|2024-09-02 14:38:00|322.18|320.18|322.3|320.3|322.3|320.3|322.11|320.11|14
1725287890000|2024-09-02 14:38:10|322.31|320.31|322.31|320.31|322.33|320.33|322.22|320.22|25
1725287900000|2024-09-02 14:38:20|322.3|320.3|322.29|320.29|322.38|320.38|322.28|320.28|17
1725287910000|2024-09-02 14:38:30|322.24|320.24|322.3|320.3|322.33|320.33|322.21|320.21|18
1725287920000|2024-09-02 14:38:40|322.27|320.27|322.11|320.11|322.31|320.31|322.11|320.11|22
1725287930000|2024-09-02 14:38:50|322.1|320.1|322.19|320.19|322.21|320.21|322.1|320.1|22
1725287940000|2024-09-02 14:39:00|322.24|320.24|322.14|320.14|322.27|320.27|322.14|320.14|21
1725287950000|2024-09-02 14:39:10|322.08|320.08|322.04|320.04|322.15|320.15|322.03|320.03|25
1725287960000|2024-09-02 14:39:20|322.02|320.02|321.76|319.76|322.02|320.02|321.76|319.76|18
1725287970000|2024-09-02 14:39:30|321.77|319.77|321.88|319.88|321.88|319.88|321.77|319.77|12
1725287980000|2024-09-02 14:39:40|321.87|319.87|321.82|319.82|321.88|319.88|321.77|319.77|18
1725287990000|2024-09-02 14:39:50|321.81|319.81|321.78|319.78|321.81|319.81|321.75|319.75|15
1725288000000|2024-09-02 14:40:00|321.75|319.75|321.67|319.67|321.83|319.83|321.67|319.67|28
1725288010000|2024-09-02 14:40:10|321.68|319.68|321.72|319.72|321.74|319.74|321.62|319.62|26
1725288020000|2024-09-02 14:40:20|321.71|319.71|321.4|319.4|321.71|319.71|321.4|319.4|23
1725288030000|2024-09-02 14:40:30|321.39|319.39|321.41|319.41|321.55|319.55|321.31|319.31|23
1725288040000|2024-09-02 14:40:40|321.4|319.4|321.54|319.54|321.58|319.58|321.4|319.4|25
1725288050000|2024-09-02 14:40:50|321.55|319.55|321.52|319.52|321.57|319.57|321.5|319.5|14
1725288060000|2024-09-02 14:41:00|321.51|319.51|321.35|319.35|321.52|319.52|321.28|319.28|20
1725288070000|2024-09-02 14:41:10|321.34|319.34|321.51|319.51|321.51|319.51|321.26|319.26|22
1725288080000|2024-09-02 14:41:20|321.53|319.53|321.65|319.65|321.65|319.65|321.52|319.52|11
1725288090000|2024-09-02 14:41:30|321.66|319.66|321.61|319.61|321.66|319.66|321.51|319.51|20
1725288100000|2024-09-02 14:41:40|321.56|319.56|321.72|319.72|321.72|319.72|321.5|319.5|20
1725288110000|2024-09-02 14:41:50|321.73|319.73|321.66|319.66|321.75|319.75|321.63|319.63|19
1725288120000|2024-09-02 14:42:00|321.67|319.67|321.56|319.56|321.68|319.68|321.56|319.56|23
1725288130000|2024-09-02 14:42:10|321.54|319.54|321.41|319.41|321.54|319.54|321.41|319.41|20
1725288140000|2024-09-02 14:42:20|321.39|319.39|321.34|319.34|321.42|319.42|321.34|319.34|16
1725288150000|2024-09-02 14:42:30|321.35|319.35|321.42|319.42|321.42|319.42|321.29|319.29|26
1725288160000|2024-09-02 14:42:40|321.43|319.43|321.35|319.35|321.45|319.45|321.31|319.31|22
1725288170000|2024-09-02 14:42:50|321.38|319.38|321.3|319.3|321.39|319.39|321.29|319.29|12
1725288180000|2024-09-02 14:43:00|321.31|319.31|321.33|319.33|321.4|319.4|321.24|319.24|22
1725288190000|2024-09-02 14:43:10|321.29|319.29|321.53|319.53|321.53|319.53|321.29|319.29|21
1725288200000|2024-09-02 14:43:20|321.52|319.52|321.55|319.55|321.64|319.64|321.52|319.52|21
1725288210000|2024-09-02 14:43:30|321.5|319.5|321.51|319.51|321.53|319.53|321.47|319.47|20
1725288220000|2024-09-02 14:43:40|321.47|319.47|321.37|319.37|321.5|319.5|321.31|319.31|20
1725288230000|2024-09-02 14:43:50|321.4|319.4|321.37|319.37|321.4|319.4|321.34|319.34|22
1725288240000|2024-09-02 14:44:00|321.39|319.39|321.41|319.41|321.44|319.44|321.33|319.33|22
1725288250000|2024-09-02 14:44:10|321.44|319.44|321.38|319.38|321.46|319.46|321.38|319.38|16
1725288260000|2024-09-02 14:44:20|321.37|319.37|321.35|319.35|321.41|319.41|321.3|319.3|24
1725288270000|2024-09-02 14:44:30|321.36|319.36|321.35|319.35|321.44|319.44|321.35|319.35|17
1725288280000|2024-09-02 14:44:40|321.37|319.37|321.62|319.62|321.62|319.62|321.36|319.36|28
1725288290000|2024-09-02 14:44:50|321.64|319.64|321.56|319.56|321.67|319.67|321.55|319.55|15
1725288300000|2024-09-02 14:45:00|321.55|319.55|321.69|319.69|321.69|319.69|321.54|319.54|14
1725288310000|2024-09-02 14:45:10|321.7|319.7|321.71|319.71|321.71|319.71|321.69|319.69|3
1725288320000|2024-09-02 14:45:20|321.73|319.73|321.69|319.69|321.73|319.73|321.69|319.69|2
1725288330000|2024-09-02 14:45:30|321.67|319.67|321.69|319.69|321.69|319.69|321.65|319.65|4
1725288340000|2024-09-02 14:45:40|321.71|319.71|321.72|319.72|321.75|319.75|321.69|319.69|8
1725288350000|2024-09-02 14:45:50|321.74|319.74|321.71|319.71|321.74|319.74|321.71|319.71|4
1725288360000|2024-09-02 14:46:00|321.69|319.69|321.64|319.64|321.69|319.69|321.62|319.62|16
1725288370000|2024-09-02 14:46:10|321.66|319.66|321.64|319.64|321.68|319.68|321.62|319.62|17
1725288380000|2024-09-02 14:46:20|321.63|319.63|321.68|319.68|321.68|319.68|321.56|319.56|22
1725288390000|2024-09-02 14:46:30|321.69|319.69|321.74|319.74|321.74|319.74|321.69|319.69|2
1725288400000|2024-09-02 14:46:40|321.72|319.72|321.76|319.76|321.76|319.76|321.72|319.72|2
1725288410000|2024-09-02 14:46:50|321.72|319.72|321.75|319.75|321.75|319.75|321.72|319.72|7
1725288420000|2024-09-02 14:47:00|321.82|319.82|322.15|320.15|322.19|320.19|321.82|319.82|15
1725288430000|2024-09-02 14:47:10|322.16|320.16|322.25|320.25|322.25|320.25|322.16|320.16|21
1725288440000|2024-09-02 14:47:20|322.23|320.23|322.25|320.25|322.25|320.25|322.21|320.21|8
1725288450000|2024-09-02 14:47:30|322.26|320.26|322.29|320.29|322.32|320.32|322.26|320.26|5
1725288460000|2024-09-02 14:47:40|322.3|320.3|322.23|320.23|322.3|320.3|322.2|320.2|11
1725288470000|2024-09-02 14:47:50|322.22|320.22|322.22|320.22|322.25|320.25|322.22|320.22|8
1725288480000|2024-09-02 14:48:00|322.23|320.23|322.27|320.27|322.27|320.27|322.22|320.22|8
1725288490000|2024-09-02 14:48:10|322.22|320.22|322.22|320.22|322.25|320.25|322.2|320.2|10
1725288500000|2024-09-02 14:48:20|322.23|320.23|322.31|320.31|322.31|320.31|322.23|320.23|7
1725288510000|2024-09-02 14:48:30|322.27|320.27|322.22|320.22|322.27|320.27|322.22|320.22|6
1725288520000|2024-09-02 14:48:40|322.21|320.21|322.24|320.24|322.25|320.25|322.21|320.21|10
1725288530000|2024-09-02 14:48:50|322.22|320.22|322.23|320.23|322.25|320.25|322.2|320.2|8
1725288540000|2024-09-02 14:49:00|322.21|320.21|322.24|320.24|322.27|320.27|322.21|320.21|12
1725288550000|2024-09-02 14:49:10|322.25|320.25|322.19|320.19|322.25|320.25|322.18|320.18|7
1725288560000|2024-09-02 14:49:20|322.2|320.2|322.21|320.21|322.25|320.25|322.2|320.2|9
1725288570000|2024-09-02 14:49:30|322.23|320.23|322.22|320.22|322.24|320.24|322.22|320.22|5
1725288580000|2024-09-02 14:49:40|322.23|320.23|322.13|320.13|322.23|320.23|322.13|320.13|16
1725288590000|2024-09-02 14:49:50|322.12|320.12|322.02|320.02|322.12|320.12|322.02|320.02|18
1725288600000|2024-09-02 14:50:00|321.97|319.97|322.03|320.03|322.03|320.03|321.9|319.9|17
1725288610000|2024-09-02 14:50:10|322.07|320.07|322.07|320.07|322.19|320.19|322.06|320.06|21
1725288620000|2024-09-02 14:50:20|322.08|320.08|321.93|319.93|322.08|320.08|321.85|319.85|21
1725288630000|2024-09-02 14:50:30|321.95|319.95|321.83|319.83|321.97|319.97|321.83|319.83|14
1725288640000|2024-09-02 14:50:40|321.82|319.82|321.88|319.88|321.95|319.95|321.82|319.82|13
1725288650000|2024-09-02 14:50:50|321.87|319.87|321.75|319.75|321.87|319.87|321.68|319.68|18
1725288660000|2024-09-02 14:51:00|321.76|319.76|321.81|319.81|321.84|319.84|321.74|319.74|17
1725288670000|2024-09-02 14:51:10|321.8|319.8|321.65|319.65|321.8|319.8|321.59|319.59|20
1725288680000|2024-09-02 14:51:20|321.68|319.68|321.52|319.52|321.68|319.68|321.52|319.52|22
1725288690000|2024-09-02 14:51:30|321.48|319.48|321.56|319.56|321.56|319.56|321.45|319.45|18
1725288700000|2024-09-02 14:51:40|321.63|319.63|321.74|319.74|321.76|319.76|321.63|319.63|23
1725288710000|2024-09-02 14:51:50|321.75|319.75|321.69|319.69|321.8|319.8|321.69|319.69|18
1725288720000|2024-09-02 14:52:00|321.7|319.7|321.75|319.75|321.83|319.83|321.7|319.7|16
1725288730000|2024-09-02 14:52:10|321.72|319.72|321.66|319.66|321.72|319.72|321.64|319.64|22
1725288740000|2024-09-02 14:52:20|321.61|319.61|321.63|319.63|321.66|319.66|321.61|319.61|12
1725288750000|2024-09-02 14:52:30|321.62|319.62|321.77|319.77|321.77|319.77|321.61|319.61|15
1725288760000|2024-09-02 14:52:40|321.76|319.76|321.75|319.75|321.76|319.76|321.69|319.69|17
1725288770000|2024-09-02 14:52:50|321.76|319.76|321.74|319.74|321.76|319.76|321.7|319.7|14
1725288780000|2024-09-02 14:53:00|321.7|319.7|321.76|319.76|321.76|319.76|321.67|319.67|16
1725288790000|2024-09-02 14:53:10|321.75|319.75|321.87|319.87|321.87|319.87|321.7|319.7|27
1725288800000|2024-09-02 14:53:20|321.86|319.86|321.78|319.78|321.9|319.9|321.78|319.78|19
1725288810000|2024-09-02 14:53:30|321.79|319.79|321.73|319.73|321.79|319.79|321.69|319.69|18
1725288820000|2024-09-02 14:53:40|321.74|319.74|321.9|319.9|321.9|319.9|321.74|319.74|17
1725288830000|2024-09-02 14:53:50|321.91|319.91|321.92|319.92|321.92|319.92|321.91|319.91|2
1725288840000|2024-09-02 14:54:00|321.94|319.94|322.07|320.07|322.1|320.1|321.94|319.94|9
1725288850000|2024-09-02 14:54:10|322.08|320.08|322.07|320.07|322.1|320.1|322.07|320.07|10
1725288860000|2024-09-02 14:54:20|322.08|320.08|322.11|320.11|322.11|320.11|322.07|320.07|4
1725288870000|2024-09-02 14:54:30|322.09|320.09|322.1|320.1|322.14|320.14|322.07|320.07|10
1725288880000|2024-09-02 14:54:40|322.11|320.11|322.11|320.11|322.11|320.11|322.11|320.11|1
1725288890000|2024-09-02 14:54:50|322.13|320.13|322.15|320.15|322.15|320.15|322.12|320.12|9
1725288900000|2024-09-02 14:55:00|322.14|320.14|322.12|320.12|322.18|320.18|322.12|320.12|8
1725288910000|2024-09-02 14:55:10|322.1|320.1|322.1|320.1|322.1|320.1|322.1|320.1|1
1725288920000|2024-09-02 14:55:20|322.11|320.11|322.1|320.1|322.12|320.12|322.1|320.1|3
1725288930000|2024-09-02 14:55:30|322.06|320.06|322.06|320.06|322.1|320.1|322.06|320.06|11
1725288940000|2024-09-02 14:55:40|322.08|320.08|322.09|320.09|322.09|320.09|322.08|320.08|2
1725288950000|2024-09-02 14:55:50|322.1|320.1|322.07|320.07|322.1|320.1|322.07|320.07|2
1725288960000|2024-09-02 14:56:00|322.08|320.08|322.07|320.07|322.08|320.08|322.05|320.05|9
1725288970000|2024-09-02 14:56:10|322.06|320.06|322.06|320.06|322.06|320.06|322.04|320.04|5
1725288980000|2024-09-02 14:56:20|322.05|320.05|321.96|319.96|322.05|320.05|321.96|319.96|3
1725288990000|2024-09-02 14:56:30|321.95|319.95|321.95|319.95|321.96|319.96|321.92|319.92|10
1725289000000|2024-09-02 14:56:40|321.96|319.96|321.95|319.95|321.99|319.99|321.94|319.94|17
1725289010000|2024-09-02 14:56:50|321.94|319.94|321.94|319.94|321.94|319.94|321.88|319.88|13
1725289020000|2024-09-02 14:57:00|321.92|319.92|322|320|322.04|320.04|321.9|319.9|22
1725289030000|2024-09-02 14:57:10|322.01|320.01|322.04|320.04|322.07|320.07|322.01|320.01|19
1725289040000|2024-09-02 14:57:20|322.05|320.05|321.98|319.98|322.05|320.05|321.98|319.98|9
1725289050000|2024-09-02 14:57:30|322.01|320.01|322.04|320.04|322.07|320.07|321.99|319.99|14
1725289060000|2024-09-02 14:57:40|322.05|320.05|322.1|320.1|322.1|320.1|322.02|320.02|12
1725289080000|2024-09-02 14:58:00|322.11|320.11|322.17|320.17|322.18|320.18|322.1|320.1|8
1725289090000|2024-09-02 14:58:10|322.19|320.19|322.18|320.18|322.19|320.19|322.15|320.15|4
1725289110000|2024-09-02 14:58:30|322.19|320.19|322.3|320.3|322.3|320.3|322.19|320.19|4
1725289120000|2024-09-02 14:58:40|322.27|320.27|322.28|320.28|322.3|320.3|322.27|320.27|8
1725289130000|2024-09-02 14:58:50|322.3|320.3|322.3|320.3|322.3|320.3|322.3|320.3|1
1725289140000|2024-09-02 14:59:00|322.32|320.32|322.29|320.29|322.32|320.32|322.27|320.27|6
1725289150000|2024-09-02 14:59:10|322.27|320.27|322.3|320.3|322.3|320.3|322.27|320.27|4
1725289160000|2024-09-02 14:59:20|322.32|320.32|322.29|320.29|322.32|320.32|322.29|320.29|2
1725289190000|2024-09-02 14:59:50|322.31|320.31|322.31|320.31|322.31|320.31|322.31|320.31|1
1725289200000|2024-09-02 15:00:00|322.28|320.28|322.4|320.4|322.43|320.43|322.28|320.28|9
1725289210000|2024-09-02 15:00:10|322.42|320.42|322.42|320.42|322.42|320.42|322.42|320.42|1
1725289220000|2024-09-02 15:00:20|322.4|320.4|322.4|320.4|322.43|320.43|322.4|320.4|4
1725289230000|2024-09-02 15:00:30|322.42|320.42|322.36|320.36|322.42|320.42|322.34|320.34|5
1725289240000|2024-09-02 15:00:40|322.35|320.35|322.34|320.34|322.35|320.35|322.32|320.32|4
1725289250000|2024-09-02 15:00:50|322.35|320.35|322.4|320.4|322.4|320.4|322.35|320.35|8
1725289260000|2024-09-02 15:01:00|322.37|320.37|322.34|320.34|322.37|320.37|322.33|320.33|7
1725289270000|2024-09-02 15:01:10|322.33|320.33|322.36|320.36|322.39|320.39|322.33|320.33|17
1725289280000|2024-09-02 15:01:20|322.39|320.39|322.4|320.4|322.4|320.4|322.39|320.39|4
1725289290000|2024-09-02 15:01:30|322.35|320.35|322.16|320.16|322.35|320.35|322.08|320.08|19
1725289300000|2024-09-02 15:01:40|322.14|320.14|322.12|320.12|322.23|320.23|322.1|320.1|19
1725289310000|2024-09-02 15:01:50|322.13|320.13|322.04|320.04|322.13|320.13|322.02|320.02|12
1725289320000|2024-09-02 15:02:00|322.05|320.05|321.89|319.89|322.06|320.06|321.89|319.89|21
1725289330000|2024-09-02 15:02:10|321.9|319.9|321.97|319.97|321.97|319.97|321.83|319.83|18
1725289340000|2024-09-02 15:02:20|321.95|319.95|322.12|320.12|322.13|320.13|321.95|319.95|18
1725289350000|2024-09-02 15:02:30|322.13|320.13|322.24|320.24|322.27|320.27|322.12|320.12|12
1725289360000|2024-09-02 15:02:40|322.28|320.28|322.37|320.37|322.37|320.37|322.28|320.28|19
1725289380000|2024-09-02 15:03:00|322.34|320.34|322.19|320.19|322.34|320.34|322.19|320.19|5
1725289390000|2024-09-02 15:03:10|322.18|320.18|322.05|320.05|322.18|320.18|322.01|320.01|10
1725289400000|2024-09-02 15:03:20|322.04|320.04|322.14|320.14|322.15|320.15|322.02|320.02|20
1725289410000|2024-09-02 15:03:30|322.13|320.13|322.23|320.23|322.25|320.25|322.08|320.08|18
1725289420000|2024-09-02 15:03:40|322.24|320.24|322.26|320.26|322.3|320.3|322.24|320.24|14
1725289430000|2024-09-02 15:03:50|322.25|320.25|322.24|320.24|322.37|320.37|322.23|320.23|18
1725289440000|2024-09-02 15:04:00|322.23|320.23|322.11|320.11|322.24|320.24|322.08|320.08|18
1725289450000|2024-09-02 15:04:10|322.1|320.1|322.26|320.26|322.26|320.26|322.1|320.1|15
1725289460000|2024-09-02 15:04:20|322.25|320.25|322.24|320.24|322.29|320.29|322.21|320.21|17
1725289470000|2024-09-02 15:04:30|322.23|320.23|322.23|320.23|322.24|320.24|322.12|320.12|17
1725289480000|2024-09-02 15:04:40|322.24|320.24|322.28|320.28|322.28|320.28|322.22|320.22|9
1725289490000|2024-09-02 15:04:50|322.29|320.29|322.17|320.17|322.32|320.32|322.17|320.17|21
1725289500000|2024-09-02 15:05:00|322.19|320.19|322.23|320.23|322.23|320.23|322.09|320.09|11
1725289510000|2024-09-02 15:05:10|322.27|320.27|322.3|320.3|322.31|320.31|322.26|320.26|15
1725289520000|2024-09-02 15:05:20|322.31|320.31|322.37|320.37|322.37|320.37|322.29|320.29|18
1725289550000|2024-09-02 15:05:50|322.34|320.34|322.37|320.37|322.37|320.37|322.29|320.29|9
1725289560000|2024-09-02 15:06:00|322.34|320.34|322.37|320.37|322.37|320.37|322.34|320.34|2
1725289570000|2024-09-02 15:06:10|322.31|320.31|322.37|320.37|322.37|320.37|322.3|320.3|8
1725289590000|2024-09-02 15:06:30|322.39|320.39|322.44|320.44|322.44|320.44|322.37|320.37|4
1725289600000|2024-09-02 15:06:40|322.45|320.45|322.56|320.56|322.56|320.56|322.41|320.41|17
1725289610000|2024-09-02 15:06:50|322.54|320.54|322.53|320.53|322.54|320.54|322.48|320.48|12
1725289620000|2024-09-02 15:07:00|322.54|320.54|322.48|320.48|322.58|320.58|322.48|320.48|12
1725289630000|2024-09-02 15:07:10|322.49|320.49|322.49|320.49|322.49|320.49|322.49|320.49|1
1725289640000|2024-09-02 15:07:20|322.5|320.5|322.66|320.66|322.66|320.66|322.48|320.48|11
1725289650000|2024-09-02 15:07:30|322.63|320.63|322.68|320.68|322.7|320.7|322.63|320.63|15
1725289660000|2024-09-02 15:07:40|322.7|320.7|322.68|320.68|322.7|320.7|322.63|320.63|7
1725289670000|2024-09-02 15:07:50|322.65|320.65|322.68|320.68|322.68|320.68|322.65|320.65|3
1725289680000|2024-09-02 15:08:00|322.65|320.65|322.73|320.73|322.73|320.73|322.65|320.65|7
1725289690000|2024-09-02 15:08:10|322.81|320.81|322.85|320.85|322.91|320.91|322.8|320.8|18
1725289700000|2024-09-02 15:08:20|322.86|320.86|322.84|320.84|322.86|320.86|322.8|320.8|13
1725289710000|2024-09-02 15:08:30|322.86|320.86|322.86|320.86|322.86|320.86|322.85|320.85|9
1725289720000|2024-09-02 15:08:40|322.84|320.84|322.84|320.84|322.85|320.85|322.82|320.82|14
1725289730000|2024-09-02 15:08:50|322.85|320.85|322.86|320.86|322.86|320.86|322.84|320.84|6
1725289740000|2024-09-02 15:09:00|322.87|320.87|322.86|320.86|322.9|320.9|322.86|320.86|5
1725289750000|2024-09-02 15:09:10|322.87|320.87|322.92|320.92|322.92|320.92|322.87|320.87|8
1725289760000|2024-09-02 15:09:20|322.94|320.94|323.2|321.2|323.2|321.2|322.94|320.94|10
1725289770000|2024-09-02 15:09:30|323.18|321.18|323.15|321.15|323.19|321.19|323.13|321.13|13
1725289780000|2024-09-02 15:09:40|323.09|321.09|323.13|321.13|323.15|321.15|323.07|321.07|15
1725289790000|2024-09-02 15:09:50|323.11|321.11|323.08|321.08|323.15|321.15|323.08|321.08|14
1725289800000|2024-09-02 15:10:00|323.07|321.07|323.06|321.06|323.08|321.08|322.99|320.99|14
1725289810000|2024-09-02 15:10:10|323.07|321.07|323|321|323.07|321.07|322.97|320.97|14
1725289820000|2024-09-02 15:10:20|323.04|321.04|323.1|321.1|323.12|321.12|323.04|321.04|15
1725289830000|2024-09-02 15:10:30|323.11|321.11|323.2|321.2|323.22|321.22|323.09|321.09|21
1725289840000|2024-09-02 15:10:40|323.19|321.19|323.15|321.15|323.22|321.22|323.15|321.15|16
1725289850000|2024-09-02 15:10:50|323.14|321.14|323|321|323.21|321.21|323|321|21
1725289860000|2024-09-02 15:11:00|322.97|320.97|322.89|320.89|323.02|321.02|322.89|320.89|15
1725289870000|2024-09-02 15:11:10|322.9|320.9|322.86|320.86|322.95|320.95|322.85|320.85|8
1725289880000|2024-09-02 15:11:20|322.85|320.85|322.83|320.83|322.88|320.88|322.83|320.83|11
1725289890000|2024-09-02 15:11:30|322.82|320.82|322.77|320.77|322.83|320.83|322.77|320.77|12
1725289900000|2024-09-02 15:11:40|322.76|320.76|322.57|320.57|322.76|320.76|322.55|320.55|17
1725289910000|2024-09-02 15:11:50|322.55|320.55|322.4|320.4|322.58|320.58|322.38|320.38|18
1725289920000|2024-09-02 15:12:00|322.39|320.39|322.4|320.4|322.4|320.4|322.28|320.28|22
1725289930000|2024-09-02 15:12:10|322.41|320.41|322.26|320.26|322.44|320.44|322.25|320.25|17
1725289940000|2024-09-02 15:12:20|322.27|320.27|322.27|320.27|322.31|320.31|322.27|320.27|5
1725289950000|2024-09-02 15:12:30|322.26|320.26|322.33|320.33|322.34|320.34|322.24|320.24|17
1725289960000|2024-09-02 15:12:40|322.32|320.32|322.27|320.27|322.36|320.36|322.22|320.22|12
1725289970000|2024-09-02 15:12:50|322.22|320.22|322.37|320.37|322.37|320.37|322.22|320.22|12
1725289980000|2024-09-02 15:13:00|322.38|320.38|322.29|320.29|322.42|320.42|322.22|320.22|19
1725289990000|2024-09-02 15:13:10|322.27|320.27|322.26|320.26|322.34|320.34|322.26|320.26|20
1725290000000|2024-09-02 15:13:20|322.27|320.27|322.42|320.42|322.42|320.42|322.22|320.22|18
1725290010000|2024-09-02 15:13:30|322.43|320.43|322.48|320.48|322.52|320.52|322.4|320.4|19
1725290020000|2024-09-02 15:13:40|322.46|320.46|322.47|320.47|322.51|320.51|322.46|320.46|13
1725290030000|2024-09-02 15:13:50|322.5|320.5|322.61|320.61|322.62|320.62|322.47|320.47|21
1725290040000|2024-09-02 15:14:00|322.62|320.62|322.72|320.72|322.75|320.75|322.62|320.62|11
1725290050000|2024-09-02 15:14:10|322.73|320.73|322.56|320.56|322.73|320.73|322.54|320.54|18
1725290060000|2024-09-02 15:14:20|322.55|320.55|322.43|320.43|322.55|320.55|322.41|320.41|25
1725290070000|2024-09-02 15:14:30|322.44|320.44|322.37|320.37|322.45|320.45|322.36|320.36|19
1725290080000|2024-09-02 15:14:40|322.38|320.38|322.43|320.43|322.47|320.47|322.38|320.38|11
1725290090000|2024-09-02 15:14:50|322.47|320.47|322.41|320.41|322.47|320.47|322.39|320.39|15
1725290100000|2024-09-02 15:15:00|322.42|320.42|322.35|320.35|322.42|320.42|322.33|320.33|12
1725290110000|2024-09-02 15:15:10|322.36|320.36|322.47|320.47|322.51|320.51|322.36|320.36|20
1725290120000|2024-09-02 15:15:20|322.45|320.45|322.47|320.47|322.5|320.5|322.44|320.44|23
1725290130000|2024-09-02 15:15:30|322.48|320.48|322.75|320.75|322.82|320.82|322.47|320.47|16
1725290140000|2024-09-02 15:15:40|322.72|320.72|322.72|320.72|322.75|320.75|322.69|320.69|12
1725290150000|2024-09-02 15:15:50|322.76|320.76|322.88|320.88|322.88|320.88|322.76|320.76|12
1725290160000|2024-09-02 15:16:00|322.87|320.87|322.79|320.79|322.87|320.87|322.79|320.79|16
1725290170000|2024-09-02 15:16:10|322.78|320.78|322.68|320.68|322.79|320.79|322.66|320.66|13
1725290180000|2024-09-02 15:16:20|322.67|320.67|322.6|320.6|322.67|320.67|322.33|320.33|22
1725290190000|2024-09-02 15:16:30|322.59|320.59|322.63|320.63|322.69|320.69|322.59|320.59|16
1725290200000|2024-09-02 15:16:40|322.62|320.62|322.56|320.56|322.67|320.67|322.56|320.56|20
1725290210000|2024-09-02 15:16:50|322.57|320.57|322.54|320.54|322.58|320.58|322.51|320.51|10
1725290220000|2024-09-02 15:17:00|322.55|320.55|322.56|320.56|322.59|320.59|322.54|320.54|16
1725290230000|2024-09-02 15:17:10|322.55|320.55|322.52|320.52|322.55|320.55|322.45|320.45|18
1725290240000|2024-09-02 15:17:20|322.51|320.51|322.64|320.64|322.64|320.64|322.51|320.51|17
1725290250000|2024-09-02 15:17:30|322.65|320.65|322.59|320.59|322.66|320.66|322.58|320.58|18
1725290260000|2024-09-02 15:17:40|322.61|320.61|322.83|320.83|322.83|320.83|322.61|320.61|15
1725290270000|2024-09-02 15:17:50|322.82|320.82|322.8|320.8|322.83|320.83|322.79|320.79|14
1725290280000|2024-09-02 15:18:00|322.81|320.81|322.82|320.82|322.84|320.84|322.8|320.8|10
1725290290000|2024-09-02 15:18:10|322.89|320.89|322.69|320.69|322.9|320.9|322.65|320.65|23
1725290300000|2024-09-02 15:18:20|322.71|320.71|322.73|320.73|322.75|320.75|322.7|320.7|19
1725290310000|2024-09-02 15:18:30|322.74|320.74|322.72|320.72|322.74|320.74|322.67|320.67|17
1725290320000|2024-09-02 15:18:40|322.69|320.69|322.7|320.7|322.73|320.73|322.69|320.69|7
1725290330000|2024-09-02 15:18:50|322.69|320.69|322.52|320.52|322.69|320.69|322.52|320.52|13
1725290340000|2024-09-02 15:19:00|322.51|320.51|322.41|320.41|322.52|320.52|322.41|320.41|11
1725290350000|2024-09-02 15:19:10|322.42|320.42|322.54|320.54|322.55|320.55|322.4|320.4|21
1725290360000|2024-09-02 15:19:20|322.53|320.53|322.54|320.54|322.59|320.59|322.52|320.52|17
1725290370000|2024-09-02 15:19:30|322.53|320.53|322.55|320.55|322.56|320.56|322.51|320.51|10
1725290380000|2024-09-02 15:19:40|322.56|320.56|322.54|320.54|322.56|320.56|322.53|320.53|8
1725290390000|2024-09-02 15:19:50|322.53|320.53|322.52|320.52|322.53|320.53|322.45|320.45|9
1725290400000|2024-09-02 15:20:00|322.56|320.56|322.66|320.66|322.69|320.69|322.56|320.56|17
1725290410000|2024-09-02 15:20:10|322.68|320.68|322.74|320.74|322.79|320.79|322.68|320.68|13
1725290420000|2024-09-02 15:20:20|322.73|320.73|322.75|320.75|322.78|320.78|322.71|320.71|23
1725290430000|2024-09-02 15:20:30|322.74|320.74|322.73|320.73|322.74|320.74|322.66|320.66|19
1725290440000|2024-09-02 15:20:40|322.72|320.72|322.77|320.77|322.77|320.77|322.7|320.7|17
1725290450000|2024-09-02 15:20:50|322.76|320.76|322.92|320.92|322.94|320.94|322.76|320.76|21
1725290460000|2024-09-02 15:21:00|322.93|320.93|322.95|320.95|322.97|320.97|322.93|320.93|5
1725290470000|2024-09-02 15:21:10|322.94|320.94|322.79|320.79|322.94|320.94|322.79|320.79|14
1725290480000|2024-09-02 15:21:20|322.77|320.77|322.9|320.9|322.9|320.9|322.77|320.77|24
1725290490000|2024-09-02 15:21:30|322.91|320.91|322.95|320.95|322.95|320.95|322.91|320.91|3
1725290500000|2024-09-02 15:21:40|322.93|320.93|322.91|320.91|322.93|320.93|322.88|320.88|14
1725290510000|2024-09-02 15:21:50|322.92|320.92|322.84|320.84|322.92|320.92|322.8|320.8|17
1725290520000|2024-09-02 15:22:00|322.86|320.86|322.95|320.95|322.95|320.95|322.86|320.86|13
1725290530000|2024-09-02 15:22:10|322.93|320.93|322.95|320.95|322.95|320.95|322.91|320.91|5
1725290550000|2024-09-02 15:22:30|322.99|320.99|323.01|321.01|323.01|321.01|322.99|320.99|3
1725290560000|2024-09-02 15:22:40|323.02|321.02|323.04|321.04|323.04|321.04|323.02|321.02|3
1725290580000|2024-09-02 15:23:00|323.01|321.01|323.1|321.1|323.1|321.1|322.99|320.99|8
1725290590000|2024-09-02 15:23:10|323.11|321.11|323.1|321.1|323.11|321.11|323.1|321.1|2
1725290600000|2024-09-02 15:23:20|323.12|321.12|323.09|321.09|323.13|321.13|323.09|321.09|3
1725290610000|2024-09-02 15:23:30|323.07|321.07|323.07|321.07|323.07|321.07|323.07|321.07|1
1725290630000|2024-09-02 15:23:50|323.04|321.04|323.04|321.04|323.04|321.04|323.04|321.04|1
1725290640000|2024-09-02 15:24:00|323.02|321.02|323.03|321.03|323.03|321.03|322.99|320.99|10
1725290650000|2024-09-02 15:24:10|323.04|321.04|323.04|321.04|323.05|321.05|323.03|321.03|5
1725290660000|2024-09-02 15:24:20|323.06|321.06|323.08|321.08|323.08|321.08|323.06|321.06|5
1725290670000|2024-09-02 15:24:30|323.07|321.07|323.07|321.07|323.07|321.07|323.07|321.07|1
1725290680000|2024-09-02 15:24:40|323.04|321.04|323.03|321.03|323.04|321.04|323.02|321.02|4
1725290690000|2024-09-02 15:24:50|323.04|321.04|323.04|321.04|323.04|321.04|323.04|321.04|1
1725290700000|2024-09-02 15:25:00|323.02|321.02|323.03|321.03|323.04|321.04|323|321|9
1725290710000|2024-09-02 15:25:10|323.02|321.02|323.04|321.04|323.04|321.04|323.02|321.02|3
1725290720000|2024-09-02 15:25:20|323.03|321.03|322.99|320.99|323.03|321.03|322.99|320.99|3
1725290730000|2024-09-02 15:25:30|323.02|321.02|323.03|321.03|323.04|321.04|323.01|321.01|13
1725290740000|2024-09-02 15:25:40|323.02|321.02|322.98|320.98|323.03|321.03|322.98|320.98|8
1725290750000|2024-09-02 15:25:50|322.99|320.99|323.03|321.03|323.03|321.03|322.98|320.98|11
1725290760000|2024-09-02 15:26:00|323.01|321.01|322.98|320.98|323.04|321.04|322.98|320.98|13
1725290770000|2024-09-02 15:26:10|322.97|320.97|322.77|320.77|322.97|320.97|322.77|320.77|15
1725290780000|2024-09-02 15:26:20|322.78|320.78|322.84|320.84|322.86|320.86|322.71|320.71|19
1725290790000|2024-09-02 15:26:30|322.81|320.81|322.79|320.79|322.82|320.82|322.77|320.77|19
1725290800000|2024-09-02 15:26:40|322.77|320.77|322.77|320.77|322.83|320.83|322.77|320.77|10
1725290810000|2024-09-02 15:26:50|322.76|320.76|322.68|320.68|322.79|320.79|322.67|320.67|12
1725290820000|2024-09-02 15:27:00|322.66|320.66|322.75|320.75|322.75|320.75|322.65|320.65|15
1725290830000|2024-09-02 15:27:10|322.8|320.8|322.71|320.71|322.81|320.81|322.71|320.71|14
1725290840000|2024-09-02 15:27:20|322.7|320.7|322.58|320.58|322.7|320.7|322.55|320.55|26
1725290850000|2024-09-02 15:27:30|322.65|320.65|322.65|320.65|322.65|320.65|322.6|320.6|12
1725290860000|2024-09-02 15:27:40|322.66|320.66|322.57|320.57|322.67|320.67|322.56|320.56|11
1725290870000|2024-09-02 15:27:50|322.6|320.6|322.64|320.64|322.64|320.64|322.57|320.57|16
1725290880000|2024-09-02 15:28:00|322.63|320.63|322.64|320.64|322.65|320.65|322.62|320.62|12
1725290890000|2024-09-02 15:28:10|322.62|320.62|322.61|320.61|322.64|320.64|322.59|320.59|14
1725290900000|2024-09-02 15:28:20|322.6|320.6|322.64|320.64|322.66|320.66|322.58|320.58|8
1725290910000|2024-09-02 15:28:30|322.62|320.62|322.6|320.6|322.64|320.64|322.57|320.57|18
1725290920000|2024-09-02 15:28:40|322.61|320.61|322.55|320.55|322.61|320.61|322.55|320.55|8
1725290930000|2024-09-02 15:28:50|322.53|320.53|322.51|320.51|322.53|320.53|322.48|320.48|10
1725290940000|2024-09-02 15:29:00|322.48|320.48|322.5|320.5|322.51|320.51|322.46|320.46|14
1725290950000|2024-09-02 15:29:10|322.51|320.51|322.5|320.5|322.52|320.52|322.48|320.48|21
1725290960000|2024-09-02 15:29:20|322.49|320.49|322.47|320.47|322.51|320.51|322.47|320.47|4
1725290970000|2024-09-02 15:29:30|322.46|320.46|322.45|320.45|322.46|320.46|322.39|320.39|14
1725290980000|2024-09-02 15:29:40|322.44|320.44|322.31|320.31|322.44|320.44|322.31|320.31|11
1725290990000|2024-09-02 15:29:50|322.29|320.29|322.32|320.32|322.34|320.34|322.27|320.27|17
1725291000000|2024-09-02 15:30:00|322.31|320.31|322.36|320.36|322.39|320.39|322.31|320.31|14
1725291010000|2024-09-02 15:30:10|322.37|320.37|322.51|320.51|322.52|320.52|322.37|320.37|16
1725291020000|2024-09-02 15:30:20|322.52|320.52|322.48|320.48|322.54|320.54|322.48|320.48|10
1725291030000|2024-09-02 15:30:30|322.44|320.44|322.44|320.44|322.44|320.44|322.39|320.39|17
1725291040000|2024-09-02 15:30:40|322.43|320.43|322.56|320.56|322.56|320.56|322.43|320.43|15
1725291050000|2024-09-02 15:30:50|322.57|320.57|322.63|320.63|322.66|320.66|322.57|320.57|12
1725291060000|2024-09-02 15:31:00|322.64|320.64|322.53|320.53|322.66|320.66|322.53|320.53|14
1725291070000|2024-09-02 15:31:10|322.54|320.54|322.56|320.56|322.56|320.56|322.52|320.52|14
1725291080000|2024-09-02 15:31:20|322.57|320.57|322.47|320.47|322.57|320.57|322.46|320.46|12
1725291090000|2024-09-02 15:31:30|322.48|320.48|322.56|320.56|322.58|320.58|322.47|320.47|16
1725291100000|2024-09-02 15:31:40|322.57|320.57|322.49|320.49|322.58|320.58|322.48|320.48|18
1725291110000|2024-09-02 15:31:50|322.5|320.5|322.42|320.42|322.51|320.51|322.42|320.42|15
1725291120000|2024-09-02 15:32:00|322.43|320.43|322.59|320.59|322.59|320.59|322.43|320.43|16
1725291130000|2024-09-02 15:32:10|322.61|320.61|322.49|320.49|322.61|320.61|322.49|320.49|18
1725291140000|2024-09-02 15:32:20|322.51|320.51|322.43|320.43|322.51|320.51|322.39|320.39|13
1725291150000|2024-09-02 15:32:30|322.42|320.42|322.49|320.49|322.49|320.49|322.39|320.39|18
1725291160000|2024-09-02 15:32:40|322.48|320.48|322.39|320.39|322.48|320.48|322.38|320.38|18
1725291170000|2024-09-02 15:32:50|322.42|320.42|322.43|320.43|322.44|320.44|322.38|320.38|12
1725291180000|2024-09-02 15:33:00|322.41|320.41|322.37|320.37|322.43|320.43|322.35|320.35|12
1725291190000|2024-09-02 15:33:10|322.38|320.38|322.39|320.39|322.45|320.45|322.38|320.38|14
1725291200000|2024-09-02 15:33:20|322.38|320.38|322.54|320.54|322.54|320.54|322.36|320.36|16
1725291210000|2024-09-02 15:33:30|322.55|320.55|322.55|320.55|322.55|320.55|322.55|320.55|1
1725291220000|2024-09-02 15:33:40|322.54|320.54|322.54|320.54|322.54|320.54|322.54|320.54|1
1725291230000|2024-09-02 15:33:50|322.55|320.55|322.55|320.55|322.55|320.55|322.54|320.54|5
1725291260000|2024-09-02 15:34:20|322.56|320.56|322.59|320.59|322.59|320.59|322.56|320.56|2
1725291270000|2024-09-02 15:34:30|322.64|320.64|322.9|320.9|322.9|320.9|322.64|320.64|5
1725291280000|2024-09-02 15:34:40|322.91|320.91|322.98|320.98|322.98|320.98|322.89|320.89|12
1725291290000|2024-09-02 15:34:50|322.96|320.96|322.92|320.92|322.96|320.96|322.92|320.92|4
1725291300000|2024-09-02 15:35:00|322.91|320.91|322.89|320.89|322.91|320.91|322.87|320.87|4
1725291310000|2024-09-02 15:35:10|322.92|320.92|322.98|320.98|322.99|320.99|322.92|320.92|3
1725291320000|2024-09-02 15:35:20|322.95|320.95|322.96|320.96|322.99|320.99|322.93|320.93|10
1725291330000|2024-09-02 15:35:30|322.97|320.97|322.98|320.98|322.98|320.98|322.92|320.92|7
1725291340000|2024-09-02 15:35:40|322.97|320.97|322.89|320.89|322.98|320.98|322.89|320.89|4
1725291350000|2024-09-02 15:35:50|322.9|320.9|322.87|320.87|322.91|320.91|322.86|320.86|7
1725291360000|2024-09-02 15:36:00|322.89|320.89|322.88|320.88|322.9|320.9|322.82|320.82|20
1725291370000|2024-09-02 15:36:10|322.89|320.89|322.83|320.83|322.89|320.89|322.81|320.81|14
1725291380000|2024-09-02 15:36:20|322.84|320.84|322.96|320.96|322.96|320.96|322.84|320.84|14
1725291390000|2024-09-02 15:36:30|322.98|320.98|323.08|321.08|323.08|321.08|322.98|320.98|11
1725291400000|2024-09-02 15:36:40|323.1|321.1|323.08|321.08|323.1|321.1|323.08|321.08|2
1725291420000|2024-09-02 15:37:00|323.22|321.22|323.24|321.24|323.24|321.24|323.22|321.22|2
1725291430000|2024-09-02 15:37:10|323.27|321.27|323.22|321.22|323.27|321.27|323.22|321.22|10
1725291440000|2024-09-02 15:37:20|323.28|321.28|323.31|321.31|323.37|321.37|323.28|321.28|13
1725291460000|2024-09-02 15:37:40|323.32|321.32|323.31|321.31|323.32|321.32|323.31|321.31|4
1725291490000|2024-09-02 15:38:10|323.3|321.3|323.25|321.25|323.3|321.3|323.25|321.25|3
1725291500000|2024-09-02 15:38:20|323.23|321.23|323.14|321.14|323.23|321.23|323.11|321.11|17
1725291510000|2024-09-02 15:38:30|323.13|321.13|323.08|321.08|323.13|321.13|323.08|321.08|4
1725291520000|2024-09-02 15:38:40|323.12|321.12|323.26|321.26|323.26|321.26|323.11|321.11|15
1725291530000|2024-09-02 15:38:50|323.27|321.27|323.22|321.22|323.29|321.29|323.22|321.22|13
1725291540000|2024-09-02 15:39:00|323.21|321.21|323.16|321.16|323.25|321.25|323.16|321.16|11
1725291550000|2024-09-02 15:39:10|323.15|321.15|323.15|321.15|323.15|321.15|323.07|321.07|16
1725291560000|2024-09-02 15:39:20|323.14|321.14|323.17|321.17|323.17|321.17|323.11|321.11|17
1725291570000|2024-09-02 15:39:30|323.23|321.23|323.21|321.21|323.23|321.23|323.2|321.2|7
1725291580000|2024-09-02 15:39:40|323.22|321.22|323.27|321.27|323.29|321.29|323.22|321.22|10
1725291590000|2024-09-02 15:39:50|323.26|321.26|323.31|321.31|323.31|321.31|323.24|321.24|8
1725291600000|2024-09-02 15:40:00|323.3|321.3|323.31|321.31|323.31|321.31|323.28|321.28|15
1725291610000|2024-09-02 15:40:10|323.32|321.32|323.35|321.35|323.35|321.35|323.32|321.32|3
1725291620000|2024-09-02 15:40:20|323.34|321.34|323.2|321.2|323.34|321.34|323.18|321.18|11
1725291630000|2024-09-02 15:40:30|323.21|321.21|323.19|321.19|323.21|321.21|323.13|321.13|12
1725291640000|2024-09-02 15:40:40|323.23|321.23|323.17|321.17|323.27|321.27|323.17|321.17|15
1725291650000|2024-09-02 15:40:50|323.18|321.18|323.16|321.16|323.18|321.18|323.13|321.13|7
1725291660000|2024-09-02 15:41:00|323.15|321.15|323.13|321.13|323.15|321.15|323.1|321.1|15
1725291670000|2024-09-02 15:41:10|323.14|321.14|323.19|321.19|323.2|321.2|323.14|321.14|13
1725291680000|2024-09-02 15:41:20|323.2|321.2|323.16|321.16|323.2|321.2|323.16|321.16|7
1725291690000|2024-09-02 15:41:30|323.15|321.15|323.09|321.09|323.15|321.15|323.09|321.09|3
1725291700000|2024-09-02 15:41:40|323.02|321.02|323.01|321.01|323.04|321.04|322.98|320.98|14
1725291710000|2024-09-02 15:41:50|323|321|322.95|320.95|323.01|321.01|322.87|320.87|19
1725291720000|2024-09-02 15:42:00|322.96|320.96|322.92|320.92|322.96|320.96|322.92|320.92|10
1725291730000|2024-09-02 15:42:10|322.89|320.89|322.93|320.93|322.93|320.93|322.87|320.87|10
1725291740000|2024-09-02 15:42:20|322.94|320.94|323|321|323|321|322.91|320.91|18
1725291750000|2024-09-02 15:42:30|323.01|321.01|323.09|321.09|323.09|321.09|323|321|13
1725291760000|2024-09-02 15:42:40|323.1|321.1|323.03|321.03|323.12|321.12|323.03|321.03|13
1725291770000|2024-09-02 15:42:50|323.04|321.04|323.02|321.02|323.05|321.05|323.02|321.02|8
1725291780000|2024-09-02 15:43:00|323.03|321.03|322.99|320.99|323.05|321.05|322.99|320.99|13
1725291790000|2024-09-02 15:43:10|323|321|322.97|320.97|323|321|322.96|320.96|14
1725291800000|2024-09-02 15:43:20|322.96|320.96|323.01|321.01|323.01|321.01|322.96|320.96|10
1725291810000|2024-09-02 15:43:30|323|321|322.92|320.92|323|321|322.92|320.92|10
1725291820000|2024-09-02 15:43:40|322.93|320.93|322.93|320.93|322.94|320.94|322.92|320.92|9
1725291830000|2024-09-02 15:43:50|322.95|320.95|322.88|320.88|322.95|320.95|322.88|320.88|7
1725291840000|2024-09-02 15:44:00|322.87|320.87|322.89|320.89|322.9|320.9|322.86|320.86|11
1725291850000|2024-09-02 15:44:10|322.9|320.9|322.98|320.98|322.98|320.98|322.89|320.89|17
1725291860000|2024-09-02 15:44:20|322.97|320.97|322.98|320.98|322.99|320.99|322.97|320.97|10
1725291870000|2024-09-02 15:44:30|322.97|320.97|322.93|320.93|322.98|320.98|322.93|320.93|17
1725291880000|2024-09-02 15:44:40|322.95|320.95|322.94|320.94|322.95|320.95|322.92|320.92|5
1725291890000|2024-09-02 15:44:50|322.95|320.95|322.94|320.94|322.96|320.96|322.93|320.93|19
1725291900000|2024-09-02 15:45:00|322.93|320.93|322.88|320.88|322.93|320.93|322.82|320.82|16
1725291910000|2024-09-02 15:45:10|322.85|320.85|322.8|320.8|322.88|320.88|322.8|320.8|11
1725291920000|2024-09-02 15:45:20|322.82|320.82|322.65|320.65|322.82|320.82|322.64|320.64|17
1725291930000|2024-09-02 15:45:30|322.64|320.64|322.8|320.8|322.8|320.8|322.64|320.64|20
1725291940000|2024-09-02 15:45:40|322.78|320.78|322.75|320.75|322.79|320.79|322.66|320.66|17
1725291950000|2024-09-02 15:45:50|322.77|320.77|322.88|320.88|322.88|320.88|322.77|320.77|15
1725291960000|2024-09-02 15:46:00|322.89|320.89|322.93|320.93|322.93|320.93|322.84|320.84|15
1725291970000|2024-09-02 15:46:10|322.89|320.89|322.87|320.87|322.98|320.98|322.87|320.87|23
1725291980000|2024-09-02 15:46:20|322.85|320.85|322.83|320.83|322.85|320.85|322.66|320.66|24
1725291990000|2024-09-02 15:46:30|322.82|320.82|322.83|320.83|322.9|320.9|322.82|320.82|16
1725292000000|2024-09-02 15:46:40|322.81|320.81|322.96|320.96|322.98|320.98|322.81|320.81|24
1725292010000|2024-09-02 15:46:50|322.95|320.95|322.79|320.79|322.95|320.95|322.79|320.79|14
1725292020000|2024-09-02 15:47:00|322.81|320.81|322.92|320.92|322.95|320.95|322.81|320.81|16
1725292030000|2024-09-02 15:47:10|322.93|320.93|322.82|320.82|322.97|320.97|322.79|320.79|17
1725292040000|2024-09-02 15:47:20|322.8|320.8|322.75|320.75|322.8|320.8|322.72|320.72|15
1725292050000|2024-09-02 15:47:30|322.74|320.74|322.71|320.71|322.78|320.78|322.71|320.71|11
1725292060000|2024-09-02 15:47:40|322.73|320.73|322.52|320.52|322.73|320.73|322.52|320.52|18
1725292070000|2024-09-02 15:47:50|322.54|320.54|322.64|320.64|322.64|320.64|322.53|320.53|13
1725292080000|2024-09-02 15:48:00|322.6|320.6|322.77|320.77|322.79|320.79|322.56|320.56|23
1725292090000|2024-09-02 15:48:10|322.76|320.76|322.76|320.76|322.86|320.86|322.76|320.76|17
1725292100000|2024-09-02 15:48:20|322.77|320.77|322.89|320.89|322.89|320.89|322.77|320.77|13
1725292110000|2024-09-02 15:48:30|322.91|320.91|323.07|321.07|323.07|321.07|322.91|320.91|22
1725292120000|2024-09-02 15:48:40|323.08|321.08|323.08|321.08|323.08|321.08|323.08|321.08|1
1725292140000|2024-09-02 15:49:00|323.09|321.09|323.11|321.11|323.13|321.13|323.09|321.09|5
1725292150000|2024-09-02 15:49:10|323.08|321.08|323.08|321.08|323.08|321.08|323.08|321.08|1
1725292160000|2024-09-02 15:49:20|323.07|321.07|323.05|321.05|323.07|321.07|323.05|321.05|3
1725292170000|2024-09-02 15:49:30|323.04|321.04|323.19|321.19|323.19|321.19|323.03|321.03|15
1725292180000|2024-09-02 15:49:40|323.22|321.22|323.33|321.33|323.34|321.34|323.22|321.22|22
1725292190000|2024-09-02 15:49:50|323.34|321.34|323.4|321.4|323.4|321.4|323.33|321.33|16
1725292200000|2024-09-02 15:50:00|323.41|321.41|323.37|321.37|323.41|321.41|323.36|321.36|9
1725292210000|2024-09-02 15:50:10|323.38|321.38|323.41|321.41|323.42|321.42|323.37|321.37|20
1725292220000|2024-09-02 15:50:20|323.42|321.42|323.43|321.43|323.43|321.43|323.41|321.41|6
1725292250000|2024-09-02 15:50:50|323.42|321.42|323.35|321.35|323.42|321.42|323.35|321.35|6
1725292260000|2024-09-02 15:51:00|323.36|321.36|323.36|321.36|323.36|321.36|323.32|321.32|9
1725292270000|2024-09-02 15:51:10|323.37|321.37|323.42|321.42|323.42|321.42|323.37|321.37|6
1725292280000|2024-09-02 15:51:20|323.43|321.43|323.43|321.43|323.43|321.43|323.42|321.42|3
1725292290000|2024-09-02 15:51:30|323.44|321.44|323.42|321.42|323.44|321.44|323.42|321.42|3
1725292300000|2024-09-02 15:51:40|323.38|321.38|323.29|321.29|323.38|321.38|323.29|321.29|11
1725292310000|2024-09-02 15:51:50|323.3|321.3|323.3|321.3|323.32|321.32|323.29|321.29|13
1725292320000|2024-09-02 15:52:00|323.28|321.28|323.27|321.27|323.31|321.31|323.27|321.27|13
1725292330000|2024-09-02 15:52:10|323.26|321.26|323.1|321.1|323.26|321.26|323.1|321.1|10
1725292340000|2024-09-02 15:52:20|323.09|321.09|322.99|320.99|323.09|321.09|322.99|320.99|19
1725292350000|2024-09-02 15:52:30|323|321|322.97|320.97|323|321|322.96|320.96|10
1725292360000|2024-09-02 15:52:40|322.95|320.95|322.96|320.96|322.97|320.97|322.95|320.95|6
1725292370000|2024-09-02 15:52:50|322.97|320.97|322.88|320.88|322.97|320.97|322.88|320.88|14
1725292380000|2024-09-02 15:53:00|322.87|320.87|322.74|320.74|322.87|320.87|322.74|320.74|6
1725292390000|2024-09-02 15:53:10|322.73|320.73|322.77|320.77|322.77|320.77|322.71|320.71|11
1725292400000|2024-09-02 15:53:20|322.76|320.76|322.68|320.68|322.79|320.79|322.68|320.68|18
1725292410000|2024-09-02 15:53:30|322.67|320.67|322.6|320.6|322.67|320.67|322.6|320.6|8
1725292420000|2024-09-02 15:53:40|322.61|320.61|322.65|320.65|322.68|320.68|322.6|320.6|22
1725292430000|2024-09-02 15:53:50|322.64|320.64|322.65|320.65|322.66|320.66|322.63|320.63|12
1725292440000|2024-09-02 15:54:00|322.66|320.66|322.57|320.57|322.68|320.68|322.54|320.54|15
1725292450000|2024-09-02 15:54:10|322.58|320.58|322.57|320.57|322.61|320.61|322.56|320.56|18
1725292460000|2024-09-02 15:54:20|322.56|320.56|322.68|320.68|322.72|320.72|322.56|320.56|14
1725292470000|2024-09-02 15:54:30|322.69|320.69|322.73|320.73|322.77|320.77|322.68|320.68|17
1725292480000|2024-09-02 15:54:40|322.74|320.74|322.69|320.69|322.74|320.74|322.67|320.67|13
1725292490000|2024-09-02 15:54:50|322.68|320.68|322.69|320.69|322.7|320.7|322.68|320.68|7
1725292500000|2024-09-02 15:55:00|322.7|320.7|322.76|320.76|322.77|320.77|322.66|320.66|10
1725292510000|2024-09-02 15:55:10|322.75|320.75|322.69|320.69|322.75|320.75|322.69|320.69|6
1725292520000|2024-09-02 15:55:20|322.72|320.72|322.59|320.59|322.72|320.72|322.51|320.51|18
1725292530000|2024-09-02 15:55:30|322.57|320.57|322.49|320.49|322.58|320.58|322.48|320.48|20
1725292540000|2024-09-02 15:55:40|322.48|320.48|322.44|320.44|322.49|320.49|322.44|320.44|9
1725292550000|2024-09-02 15:55:50|322.42|320.42|322.4|320.4|322.42|320.42|322.36|320.36|15
1725292560000|2024-09-02 15:56:00|322.35|320.35|322.32|320.32|322.37|320.37|322.31|320.31|10
1725292570000|2024-09-02 15:56:10|322.31|320.31|322.29|320.29|322.34|320.34|322.29|320.29|7
1725292580000|2024-09-02 15:56:20|322.26|320.26|322.19|320.19|322.28|320.28|322.19|320.19|17
1725292590000|2024-09-02 15:56:30|322.17|320.17|322.17|320.17|322.19|320.19|322.14|320.14|11
1725292600000|2024-09-02 15:56:40|322.2|320.2|322.21|320.21|322.22|320.22|322.19|320.19|15
1725292610000|2024-09-02 15:56:50|322.22|320.22|322.15|320.15|322.22|320.22|322.15|320.15|9
1725292620000|2024-09-02 15:57:00|322.13|320.13|322.11|320.11|322.15|320.15|322.04|320.04|12
1725292630000|2024-09-02 15:57:10|322.1|320.1|322.02|320.02|322.1|320.1|322|320|12
1725292640000|2024-09-02 15:57:20|322|320|322|320|322.01|320.01|321.98|319.98|11
1725292650000|2024-09-02 15:57:30|322.02|320.02|322.02|320.02|322.03|320.03|322|320|8
1725292670000|2024-09-02 15:57:50|322.03|320.03|322.04|320.04|322.04|320.04|322.02|320.02|4
1725292680000|2024-09-02 15:58:00|322.02|320.02|322.02|320.02|322.02|320.02|322.02|320.02|1
1725292700000|2024-09-02 15:58:20|322.01|320.01|322|320|322.02|320.02|322|320|8
1725292710000|2024-09-02 15:58:30|321.98|319.98|321.96|319.96|321.99|319.99|321.94|319.94|15
1725292720000|2024-09-02 15:58:40|321.97|319.97|321.97|319.97|321.99|319.99|321.93|319.93|11
1725292730000|2024-09-02 15:58:50|322.01|320.01|322.01|320.01|322.02|320.02|321.99|319.99|12
1725292740000|2024-09-02 15:59:00|322|320|322.01|320.01|322.02|320.02|321.99|319.99|8
1725292750000|2024-09-02 15:59:10|322|320|322.01|320.01|322.02|320.02|321.99|319.99|14
1725292760000|2024-09-02 15:59:20|322.02|320.02|322|320|322.02|320.02|322|320|7
1725292770000|2024-09-02 15:59:30|321.99|319.99|322.01|320.01|322.01|320.01|321.99|319.99|3
1725292780000|2024-09-02 15:59:40|322.02|320.02|322.02|320.02|322.02|320.02|322.02|320.02|1
1725292790000|2024-09-02 15:59:50|322.01|320.01|322.01|320.01|322.01|320.01|322.01|320.01|1
1725292800000|2024-09-02 16:00:00|322.02|320.02|322.02|320.02|322.04|320.04|322.02|320.02|3
1725292810000|2024-09-02 16:00:10|322.19|320.19|322.19|320.19|322.19|320.19|322.16|320.16|8
1725292820000|2024-09-02 16:00:20|322.2|320.2|322.06|320.06|322.2|320.2|322.06|320.06|10
1725292830000|2024-09-02 16:00:30|322.07|320.07|322.08|320.08|322.08|320.08|322.07|320.07|2
1725292840000|2024-09-02 16:00:40|322.07|320.07|322.07|320.07|322.07|320.07|322.07|320.07|1
1725292850000|2024-09-02 16:00:50|322.06|320.06|322.04|320.04|322.06|320.06|322.03|320.03|4
1725292860000|2024-09-02 16:01:00|322.05|320.05|322.04|320.04|322.07|320.07|322.04|320.04|9
1725292870000|2024-09-02 16:01:10|322.06|320.06|322.07|320.07|322.07|320.07|322.03|320.03|18
1725292880000|2024-09-02 16:01:20|322.08|320.08|322.26|320.26|322.26|320.26|322.08|320.08|11
1725292890000|2024-09-02 16:01:30|322.27|320.27|322.25|320.25|322.27|320.27|322.23|320.23|11
1725292900000|2024-09-02 16:01:40|322.23|320.23|322.37|320.37|322.37|320.37|322.23|320.23|10
1725292910000|2024-09-02 16:01:50|322.38|320.38|322.49|320.49|322.49|320.49|322.37|320.37|13
1725292920000|2024-09-02 16:02:00|322.48|320.48|322.34|320.34|322.48|320.48|322.33|320.33|11
1725292930000|2024-09-02 16:02:10|322.36|320.36|322.3|320.3|322.36|320.36|322.26|320.26|19
1725292940000|2024-09-02 16:02:20|322.32|320.32|322.35|320.35|322.39|320.39|322.24|320.24|22
1725292950000|2024-09-02 16:02:30|322.38|320.38|322.43|320.43|322.48|320.48|322.36|320.36|17
1725292960000|2024-09-02 16:02:40|322.42|320.42|322.44|320.44|322.45|320.45|322.41|320.41|12
1725292970000|2024-09-02 16:02:50|322.42|320.42|322.49|320.49|322.51|320.51|322.41|320.41|9
1725292980000|2024-09-02 16:03:00|322.48|320.48|322.34|320.34|322.48|320.48|322.34|320.34|13
1725292990000|2024-09-02 16:03:10|322.33|320.33|322.27|320.27|322.33|320.33|322.27|320.27|9
1725293000000|2024-09-02 16:03:20|322.32|320.32|322.47|320.47|322.5|320.5|322.32|320.32|15
1725293010000|2024-09-02 16:03:30|322.49|320.49|322.47|320.47|322.59|320.59|322.47|320.47|13
1725293020000|2024-09-02 16:03:40|322.46|320.46|322.44|320.44|322.47|320.47|322.43|320.43|6
1725293030000|2024-09-02 16:03:50|322.43|320.43|322.42|320.42|322.46|320.46|322.42|320.42|9
1725293040000|2024-09-02 16:04:00|322.41|320.41|322.39|320.39|322.41|320.41|322.33|320.33|15
1725293050000|2024-09-02 16:04:10|322.38|320.38|322.44|320.44|322.45|320.45|322.38|320.38|11
1725293060000|2024-09-02 16:04:20|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|2
1725293070000|2024-09-02 16:04:30|322.4|320.4|322.42|320.42|322.42|320.42|322.38|320.38|5
1725293080000|2024-09-02 16:04:40|322.43|320.43|322.51|320.51|322.52|320.52|322.43|320.43|18
1725293090000|2024-09-02 16:04:50|322.52|320.52|322.56|320.56|322.59|320.59|322.52|320.52|16
1725293100000|2024-09-02 16:05:00|322.55|320.55|322.58|320.58|322.58|320.58|322.55|320.55|12
1725293110000|2024-09-02 16:05:10|322.59|320.59|322.41|320.41|322.59|320.59|322.4|320.4|14
1725293120000|2024-09-02 16:05:20|322.4|320.4|322.42|320.42|322.42|320.42|322.39|320.39|5
1725293130000|2024-09-02 16:05:30|322.49|320.49|322.57|320.57|322.58|320.58|322.49|320.49|15
1725293140000|2024-09-02 16:05:40|322.56|320.56|322.54|320.54|322.59|320.59|322.52|320.52|18
1725293150000|2024-09-02 16:05:50|322.53|320.53|322.59|320.59|322.59|320.59|322.53|320.53|16
1725293160000|2024-09-02 16:06:00|322.61|320.61|322.59|320.59|322.61|320.61|322.55|320.55|14
1725293170000|2024-09-02 16:06:10|322.58|320.58|322.53|320.53|322.6|320.6|322.53|320.53|10
1725293180000|2024-09-02 16:06:20|322.54|320.54|322.57|320.57|322.59|320.59|322.53|320.53|7
1725293190000|2024-09-02 16:06:30|322.62|320.62|322.5|320.5|322.64|320.64|322.44|320.44|16
1725293200000|2024-09-02 16:06:40|322.49|320.49|322.54|320.54|322.54|320.54|322.47|320.47|13
1725293210000|2024-09-02 16:06:50|322.52|320.52|322.42|320.42|322.53|320.53|322.42|320.42|12
1725293220000|2024-09-02 16:07:00|322.43|320.43|322.55|320.55|322.55|320.55|322.43|320.43|12
1725293230000|2024-09-02 16:07:10|322.54|320.54|322.53|320.53|322.56|320.56|322.52|320.52|10
1725293240000|2024-09-02 16:07:20|322.54|320.54|322.49|320.49|322.54|320.54|322.48|320.48|8
1725293250000|2024-09-02 16:07:30|322.5|320.5|322.39|320.39|322.5|320.5|322.37|320.37|24
1725293260000|2024-09-02 16:07:40|322.38|320.38|322.38|320.38|322.4|320.4|322.37|320.37|6
1725293270000|2024-09-02 16:07:50|322.37|320.37|322.33|320.33|322.37|320.37|322.32|320.32|11
1725293280000|2024-09-02 16:08:00|322.34|320.34|322.36|320.36|322.37|320.37|322.32|320.32|17
1725293290000|2024-09-02 16:08:10|322.39|320.39|322.43|320.43|322.44|320.44|322.38|320.38|6
1725293300000|2024-09-02 16:08:20|322.46|320.46|322.55|320.55|322.55|320.55|322.46|320.46|11
1725293310000|2024-09-02 16:08:30|322.54|320.54|322.52|320.52|322.58|320.58|322.5|320.5|18
1725293320000|2024-09-02 16:08:40|322.51|320.51|322.5|320.5|322.51|320.51|322.49|320.49|7
1725293330000|2024-09-02 16:08:50|322.46|320.46|322.47|320.47|322.48|320.48|322.44|320.44|15
1725293340000|2024-09-02 16:09:00|322.48|320.48|322.5|320.5|322.52|320.52|322.46|320.46|14
1725293350000|2024-09-02 16:09:10|322.51|320.51|322.45|320.45|322.52|320.52|322.45|320.45|11
1725293360000|2024-09-02 16:09:20|322.42|320.42|322.5|320.5|322.5|320.5|322.42|320.42|10
1725293370000|2024-09-02 16:09:30|322.49|320.49|322.43|320.43|322.52|320.52|322.43|320.43|16
1725293380000|2024-09-02 16:09:40|322.42|320.42|322.33|320.33|322.42|320.42|322.31|320.31|13
1725293390000|2024-09-02 16:09:50|322.32|320.32|322.19|320.19|322.32|320.32|322.17|320.17|17
1725293400000|2024-09-02 16:10:00|322.2|320.2|322.15|320.15|322.26|320.26|322.15|320.15|17
1725293410000|2024-09-02 16:10:10|322.18|320.18|322.15|320.15|322.19|320.19|322.15|320.15|12
1725293420000|2024-09-02 16:10:20|322.16|320.16|322.21|320.21|322.28|320.28|322.16|320.16|16
1725293430000|2024-09-02 16:10:30|322.23|320.23|322.29|320.29|322.31|320.31|322.23|320.23|14
1725293440000|2024-09-02 16:10:40|322.28|320.28|322.3|320.3|322.3|320.3|322.28|320.28|5
1725293460000|2024-09-02 16:11:00|322.27|320.27|322.19|320.19|322.3|320.3|322.19|320.19|8
1725293470000|2024-09-02 16:11:10|322.21|320.21|322.2|320.2|322.21|320.21|322.19|320.19|10
1725293480000|2024-09-02 16:11:20|322.18|320.18|322.18|320.18|322.2|320.2|322.17|320.17|7
1725293490000|2024-09-02 16:11:30|322.2|320.2|322.2|320.2|322.2|320.2|322.2|320.2|1
1725293500000|2024-09-02 16:11:40|322.18|320.18|322.36|320.36|322.36|320.36|322.18|320.18|3
1725293510000|2024-09-02 16:11:50|322.35|320.35|322.5|320.5|322.5|320.5|322.35|320.35|14
1725293520000|2024-09-02 16:12:00|322.49|320.49|322.5|320.5|322.51|320.51|322.49|320.49|5
1725293530000|2024-09-02 16:12:10|322.45|320.45|322.43|320.43|322.45|320.45|322.42|320.42|7
1725293540000|2024-09-02 16:12:20|322.41|320.41|322.49|320.49|322.49|320.49|322.41|320.41|7
1725293550000|2024-09-02 16:12:30|322.54|320.54|322.51|320.51|322.54|320.54|322.49|320.49|16
1725293560000|2024-09-02 16:12:40|322.52|320.52|322.49|320.49|322.52|320.52|322.49|320.49|8
1725293570000|2024-09-02 16:12:50|322.48|320.48|322.42|320.42|322.48|320.48|322.42|320.42|10
1725293580000|2024-09-02 16:13:00|322.43|320.43|322.44|320.44|322.48|320.48|322.42|320.42|12
1725293590000|2024-09-02 16:13:10|322.45|320.45|322.51|320.51|322.51|320.51|322.44|320.44|20
1725293600000|2024-09-02 16:13:20|322.48|320.48|322.47|320.47|322.49|320.49|322.47|320.47|7
1725293610000|2024-09-02 16:13:30|322.49|320.49|322.48|320.48|322.49|320.49|322.47|320.47|5
1725293620000|2024-09-02 16:13:40|322.49|320.49|322.48|320.48|322.49|320.49|322.47|320.47|11
1725293630000|2024-09-02 16:13:50|322.47|320.47|322.61|320.61|322.61|320.61|322.47|320.47|16
1725293640000|2024-09-02 16:14:00|322.62|320.62|322.67|320.67|322.67|320.67|322.62|320.62|7
1725293650000|2024-09-02 16:14:10|322.68|320.68|322.88|320.88|322.88|320.88|322.68|320.68|8
1725293660000|2024-09-02 16:14:20|322.89|320.89|322.92|320.92|322.92|320.92|322.88|320.88|9
1725293670000|2024-09-02 16:14:30|322.91|320.91|322.92|320.92|322.92|320.92|322.91|320.91|2
1725293700000|2024-09-02 16:15:00|322.93|320.93|322.95|320.95|322.95|320.95|322.93|320.93|3
1725293710000|2024-09-02 16:15:10|322.92|320.92|322.93|320.93|322.93|320.93|322.92|320.92|2
1725293720000|2024-09-02 16:15:20|322.92|320.92|322.9|320.9|322.92|320.92|322.89|320.89|9
1725293730000|2024-09-02 16:15:30|322.89|320.89|322.89|320.89|322.9|320.9|322.89|320.89|11
1725293740000|2024-09-02 16:15:40|322.9|320.9|322.9|320.9|322.91|320.91|322.9|320.9|7
1725293750000|2024-09-02 16:15:50|322.87|320.87|322.92|320.92|322.92|320.92|322.87|320.87|11
1725293760000|2024-09-02 16:16:00|322.91|320.91|322.76|320.76|322.91|320.91|322.76|320.76|15
1725293770000|2024-09-02 16:16:10|322.75|320.75|322.73|320.73|322.75|320.75|322.72|320.72|9
1725293780000|2024-09-02 16:16:20|322.72|320.72|322.66|320.66|322.73|320.73|322.65|320.65|13
1725293790000|2024-09-02 16:16:30|322.68|320.68|322.78|320.78|322.78|320.78|322.68|320.68|14
1725293800000|2024-09-02 16:16:40|322.76|320.76|322.82|320.82|322.82|320.82|322.75|320.75|15
1725293810000|2024-09-02 16:16:50|322.83|320.83|322.81|320.81|322.83|320.83|322.8|320.8|4
1725293820000|2024-09-02 16:17:00|322.83|320.83|322.8|320.8|322.83|320.83|322.8|320.8|10
1725293830000|2024-09-02 16:17:10|322.81|320.81|322.78|320.78|322.82|320.82|322.76|320.76|12
1725293840000|2024-09-02 16:17:20|322.79|320.79|322.83|320.83|322.86|320.86|322.78|320.78|12
1725293850000|2024-09-02 16:17:30|322.85|320.85|322.84|320.84|322.9|320.9|322.84|320.84|15
1725293860000|2024-09-02 16:17:40|322.85|320.85|322.82|320.82|322.85|320.85|322.82|320.82|6
1725293870000|2024-09-02 16:17:50|322.77|320.77|322.76|320.76|322.77|320.77|322.71|320.71|17
1725293880000|2024-09-02 16:18:00|322.75|320.75|322.75|320.75|322.83|320.83|322.75|320.75|12
1725293890000|2024-09-02 16:18:10|322.74|320.74|322.67|320.67|322.74|320.74|322.67|320.67|9
1725293900000|2024-09-02 16:18:20|322.68|320.68|322.64|320.64|322.69|320.69|322.53|320.53|13
1725293910000|2024-09-02 16:18:30|322.63|320.63|322.56|320.56|322.64|320.64|322.56|320.56|11
1725293920000|2024-09-02 16:18:40|322.57|320.57|322.53|320.53|322.58|320.58|322.53|320.53|11
1725293930000|2024-09-02 16:18:50|322.47|320.47|322.44|320.44|322.47|320.47|322.44|320.44|8
1725293940000|2024-09-02 16:19:00|322.43|320.43|322.43|320.43|322.5|320.5|322.43|320.43|20
1725293950000|2024-09-02 16:19:10|322.41|320.41|322.4|320.4|322.41|320.41|322.4|320.4|2
1725293960000|2024-09-02 16:19:20|322.38|320.38|322.42|320.42|322.42|320.42|322.37|320.37|5
1725293970000|2024-09-02 16:19:30|322.4|320.4|322.44|320.44|322.52|320.52|322.4|320.4|17
1725293980000|2024-09-02 16:19:40|322.43|320.43|322.43|320.43|322.44|320.44|322.43|320.43|11
1725293990000|2024-09-02 16:19:50|322.38|320.38|322.34|320.34|322.39|320.39|322.34|320.34|11
1725294000000|2024-09-02 16:20:00|322.36|320.36|322.32|320.32|322.39|320.39|322.32|320.32|18
1725294010000|2024-09-02 16:20:10|322.25|320.25|322.27|320.27|322.28|320.28|322.19|320.19|13
1725294020000|2024-09-02 16:20:20|322.28|320.28|322.25|320.25|322.28|320.28|322.25|320.25|7
1725294030000|2024-09-02 16:20:30|322.26|320.26|322.29|320.29|322.29|320.29|322.22|320.22|7
1725294040000|2024-09-02 16:20:40|322.28|320.28|322.27|320.27|322.3|320.3|322.25|320.25|24
1725294050000|2024-09-02 16:20:50|322.28|320.28|322.2|320.2|322.28|320.28|322.19|320.19|20
1725294060000|2024-09-02 16:21:00|322.18|320.18|322.2|320.2|322.2|320.2|322.15|320.15|15
1725294070000|2024-09-02 16:21:10|322.21|320.21|322.25|320.25|322.26|320.26|322.15|320.15|21
1725294080000|2024-09-02 16:21:20|322.26|320.26|322.32|320.32|322.32|320.32|322.24|320.24|13
1725294090000|2024-09-02 16:21:30|322.34|320.34|322.37|320.37|322.37|320.37|322.34|320.34|8
1725294100000|2024-09-02 16:21:40|322.35|320.35|322.32|320.32|322.37|320.37|322.31|320.31|15
1725294110000|2024-09-02 16:21:50|322.31|320.31|322.32|320.32|322.32|320.32|322.31|320.31|8
1725294120000|2024-09-02 16:22:00|322.27|320.27|322.26|320.26|322.27|320.27|322.23|320.23|9
1725294130000|2024-09-02 16:22:10|322.24|320.24|322.24|320.24|322.25|320.25|322.23|320.23|9
1725294140000|2024-09-02 16:22:20|322.23|320.23|322.23|320.23|322.23|320.23|322.23|320.23|1
1725294150000|2024-09-02 16:22:30|322.24|320.24|322.24|320.24|322.24|320.24|322.24|320.24|1
1725294160000|2024-09-02 16:22:40|322.25|320.25|322.23|320.23|322.25|320.25|322.23|320.23|2
1725294170000|2024-09-02 16:22:50|322.24|320.24|322.24|320.24|322.24|320.24|322.24|320.24|1
1725294180000|2024-09-02 16:23:00|322.23|320.23|322.23|320.23|322.23|320.23|322.23|320.23|1
1725294190000|2024-09-02 16:23:10|322.22|320.22|322.36|320.36|322.36|320.36|322.22|320.22|12
1725294200000|2024-09-02 16:23:20|322.37|320.37|322.43|320.43|322.49|320.49|322.35|320.35|24
1725294210000|2024-09-02 16:23:30|322.42|320.42|322.38|320.38|322.42|320.42|322.38|320.38|10
1725294220000|2024-09-02 16:23:40|322.39|320.39|322.49|320.49|322.49|320.49|322.37|320.37|17
1725294230000|2024-09-02 16:23:50|322.47|320.47|322.52|320.52|322.54|320.54|322.47|320.47|16
1725294240000|2024-09-02 16:24:00|322.53|320.53|322.47|320.47|322.53|320.53|322.45|320.45|18
1725294250000|2024-09-02 16:24:10|322.48|320.48|322.4|320.4|322.48|320.48|322.4|320.4|11
1725294260000|2024-09-02 16:24:20|322.39|320.39|322.31|320.31|322.39|320.39|322.31|320.31|6
1725294270000|2024-09-02 16:24:30|322.3|320.3|322.32|320.32|322.32|320.32|322.3|320.3|7
1725294280000|2024-09-02 16:24:40|322.31|320.31|322.29|320.29|322.31|320.31|322.23|320.23|11
1725294290000|2024-09-02 16:24:50|322.28|320.28|322.29|320.29|322.29|320.29|322.27|320.27|8
1725294300000|2024-09-02 16:25:00|322.28|320.28|322.27|320.27|322.28|320.28|322.25|320.25|11
1725294310000|2024-09-02 16:25:10|322.26|320.26|322.26|320.26|322.26|320.26|322.26|320.26|1
1725294320000|2024-09-02 16:25:20|322.33|320.33|322.37|320.37|322.38|320.38|322.33|320.33|6
1725294330000|2024-09-02 16:25:30|322.35|320.35|322.32|320.32|322.38|320.38|322.28|320.28|15
1725294340000|2024-09-02 16:25:40|322.31|320.31|322.26|320.26|322.32|320.32|322.25|320.25|9
1725294350000|2024-09-02 16:25:50|322.27|320.27|322.25|320.25|322.27|320.27|322.22|320.22|13
1725294360000|2024-09-02 16:26:00|322.26|320.26|322.27|320.27|322.27|320.27|322.25|320.25|8
1725294370000|2024-09-02 16:26:10|322.29|320.29|322.24|320.24|322.29|320.29|322.24|320.24|13
1725294380000|2024-09-02 16:26:20|322.23|320.23|322.18|320.18|322.23|320.23|322.16|320.16|13
1725294390000|2024-09-02 16:26:30|322.2|320.2|322.2|320.2|322.23|320.23|322.19|320.19|10
1725294400000|2024-09-02 16:26:40|322.21|320.21|322.17|320.17|322.22|320.22|322.17|320.17|16
1725294410000|2024-09-02 16:26:50|322.16|320.16|322.12|320.12|322.17|320.17|322.12|320.12|9
1725294420000|2024-09-02 16:27:00|322.11|320.11|322.04|320.04|322.11|320.11|322.04|320.04|5
1725294430000|2024-09-02 16:27:10|322.02|320.02|321.84|319.84|322.02|320.02|321.83|319.83|9
1725294440000|2024-09-02 16:27:20|321.82|319.82|321.65|319.65|321.82|319.82|321.63|319.63|19
1725294450000|2024-09-02 16:27:30|321.64|319.64|321.61|319.61|321.64|319.64|321.58|319.58|11
1725294460000|2024-09-02 16:27:40|321.62|319.62|321.72|319.72|321.75|319.75|321.6|319.6|18
1725294470000|2024-09-02 16:27:50|321.71|319.71|321.64|319.64|321.72|319.72|321.64|319.64|21
1725294480000|2024-09-02 16:28:00|321.65|319.65|321.69|319.69|321.69|319.69|321.61|319.61|17
1725294490000|2024-09-02 16:28:10|321.7|319.7|321.71|319.71|321.72|319.72|321.65|319.65|16
1725294500000|2024-09-02 16:28:20|321.7|319.7|321.65|319.65|321.7|319.7|321.65|319.65|14
1725294510000|2024-09-02 16:28:30|321.67|319.67|321.7|319.7|321.72|319.72|321.66|319.66|13
1725294520000|2024-09-02 16:28:40|321.71|319.71|321.68|319.68|321.71|319.71|321.67|319.67|15
1725294530000|2024-09-02 16:28:50|321.69|319.69|321.69|319.69|321.69|319.69|321.66|319.66|14
1725294540000|2024-09-02 16:29:00|321.68|319.68|321.73|319.73|321.75|319.75|321.65|319.65|23
1725294550000|2024-09-02 16:29:10|321.71|319.71|321.72|319.72|321.75|319.75|321.71|319.71|19
1725294560000|2024-09-02 16:29:20|321.71|319.71|321.71|319.71|321.71|319.71|321.69|319.69|5
1725294570000|2024-09-02 16:29:30|321.7|319.7|321.7|319.7|321.71|319.71|321.7|319.7|9
1725294580000|2024-09-02 16:29:40|321.71|319.71|321.76|319.76|321.77|319.77|321.7|319.7|13
1725294590000|2024-09-02 16:29:50|321.74|319.74|321.75|319.75|321.78|319.78|321.73|319.73|15
1725294600000|2024-09-02 16:30:00|321.76|319.76|321.71|319.71|321.77|319.77|321.71|319.71|17
1725294610000|2024-09-02 16:30:10|321.7|319.7|321.43|319.43|321.7|319.7|321.43|319.43|14
1725294620000|2024-09-02 16:30:20|321.44|319.44|321.53|319.53|321.53|319.53|321.44|319.44|11
1725294630000|2024-09-02 16:30:30|321.52|319.52|321.6|319.6|321.6|319.6|321.51|319.51|19
1725294640000|2024-09-02 16:30:40|321.63|319.63|321.65|319.65|321.65|319.65|321.63|319.63|8
1725294650000|2024-09-02 16:30:50|321.66|319.66|321.63|319.63|321.66|319.66|321.61|319.61|11
1725294660000|2024-09-02 16:31:00|321.56|319.56|321.55|319.55|321.56|319.56|321.52|319.52|17
1725294670000|2024-09-02 16:31:10|321.54|319.54|321.54|319.54|321.57|319.57|321.53|319.53|9
1725294680000|2024-09-02 16:31:20|321.53|319.53|321.49|319.49|321.53|319.53|321.46|319.46|9
1725294690000|2024-09-02 16:31:30|321.54|319.54|321.65|319.65|321.65|319.65|321.54|319.54|12
1725294700000|2024-09-02 16:31:40|321.64|319.64|321.63|319.63|321.64|319.64|321.62|319.62|8
1725294710000|2024-09-02 16:31:50|321.66|319.66|321.93|319.93|321.93|319.93|321.65|319.65|17
1725294720000|2024-09-02 16:32:00|321.92|319.92|321.94|319.94|321.95|319.95|321.9|319.9|7
1725294730000|2024-09-02 16:32:10|321.95|319.95|321.83|319.83|321.95|319.95|321.82|319.82|10
1725294740000|2024-09-02 16:32:20|321.84|319.84|321.82|319.82|321.85|319.85|321.82|319.82|14
1725294750000|2024-09-02 16:32:30|321.84|319.84|321.86|319.86|321.86|319.86|321.81|319.81|11
1725294760000|2024-09-02 16:32:40|321.87|319.87|321.88|319.88|321.9|319.9|321.84|319.84|20
1725294770000|2024-09-02 16:32:50|321.87|319.87|321.92|319.92|321.92|319.92|321.86|319.86|16
1725294780000|2024-09-02 16:33:00|321.89|319.89|321.91|319.91|321.91|319.91|321.85|319.85|19
1725294790000|2024-09-02 16:33:10|321.92|319.92|321.93|319.93|322.03|320.03|321.92|319.92|11
1725294800000|2024-09-02 16:33:20|321.94|319.94|321.9|319.9|321.94|319.94|321.9|319.9|11
1725294810000|2024-09-02 16:33:30|321.88|319.88|321.83|319.83|321.88|319.88|321.82|319.82|4
1725294820000|2024-09-02 16:33:40|321.82|319.82|321.74|319.74|321.82|319.82|321.73|319.73|16
1725294830000|2024-09-02 16:33:50|321.75|319.75|321.71|319.71|321.76|319.76|321.67|319.67|11
1725294840000|2024-09-02 16:34:00|321.7|319.7|321.72|319.72|321.72|319.72|321.69|319.69|10
1725294850000|2024-09-02 16:34:10|321.71|319.71|321.71|319.71|321.71|319.71|321.71|319.71|1
1725294860000|2024-09-02 16:34:20|321.72|319.72|321.72|319.72|321.72|319.72|321.72|319.72|1
1725294870000|2024-09-02 16:34:30|321.77|319.77|321.79|319.79|321.83|319.83|321.77|319.77|9
1725294880000|2024-09-02 16:34:40|321.77|319.77|321.74|319.74|321.77|319.77|321.73|319.73|8
1725294890000|2024-09-02 16:34:50|321.75|319.75|321.73|319.73|321.77|319.77|321.72|319.72|14
1725294900000|2024-09-02 16:35:00|321.74|319.74|321.94|319.94|321.94|319.94|321.74|319.74|16
1725294910000|2024-09-02 16:35:10|321.95|319.95|321.91|319.91|321.95|319.95|321.87|319.87|7
1725294920000|2024-09-02 16:35:20|321.92|319.92|321.95|319.95|321.95|319.95|321.88|319.88|20
1725294930000|2024-09-02 16:35:30|321.94|319.94|322|320|322.02|320.02|321.93|319.93|12
1725294940000|2024-09-02 16:35:40|321.98|319.98|322.26|320.26|322.26|320.26|321.98|319.98|20
1725294950000|2024-09-02 16:35:50|322.25|320.25|322.28|320.28|322.33|320.33|322.24|320.24|20
1725294960000|2024-09-02 16:36:00|322.29|320.29|322.25|320.25|322.32|320.32|322.25|320.25|22
1725294970000|2024-09-02 16:36:10|322.24|320.24|322.2|320.2|322.24|320.24|322.07|320.07|19
1725294980000|2024-09-02 16:36:20|322.19|320.19|322.15|320.15|322.2|320.2|322.12|320.12|15
1725294990000|2024-09-02 16:36:30|322.14|320.14|322.05|320.05|322.14|320.14|322.03|320.03|17
1725295000000|2024-09-02 16:36:40|322.06|320.06|322.05|320.05|322.08|320.08|322.04|320.04|15
1725295010000|2024-09-02 16:36:50|322.06|320.06|322.1|320.1|322.11|320.11|322.06|320.06|17
1725295020000|2024-09-02 16:37:00|322.11|320.11|321.93|319.93|322.11|320.11|321.9|319.9|17
1725295030000|2024-09-02 16:37:10|321.94|319.94|321.91|319.91|321.94|319.94|321.91|319.91|6
1725295040000|2024-09-02 16:37:20|321.89|319.89|321.87|319.87|321.89|319.89|321.82|319.82|10
1725295050000|2024-09-02 16:37:30|321.86|319.86|321.88|319.88|321.93|319.93|321.86|319.86|16
1725295060000|2024-09-02 16:37:40|321.89|319.89|321.84|319.84|321.89|319.89|321.81|319.81|11
1725295070000|2024-09-02 16:37:50|321.83|319.83|321.88|319.88|321.88|319.88|321.83|319.83|17
1725295080000|2024-09-02 16:38:00|321.87|319.87|321.7|319.7|321.87|319.87|321.7|319.7|16
1725295090000|2024-09-02 16:38:10|321.68|319.68|321.5|319.5|321.69|319.69|321.5|319.5|18
1725295100000|2024-09-02 16:38:20|321.48|319.48|321.31|319.31|321.53|319.53|321.31|319.31|19
1725295110000|2024-09-02 16:38:30|321.3|319.3|321.31|319.31|321.32|319.32|321.22|319.22|19
1725295120000|2024-09-02 16:38:40|321.32|319.32|321.26|319.26|321.43|319.43|321.26|319.26|19
1725295130000|2024-09-02 16:38:50|321.27|319.27|321.26|319.26|321.3|319.3|321.25|319.25|20
1725295140000|2024-09-02 16:39:00|321.25|319.25|321.2|319.2|321.25|319.25|321.16|319.16|22
1725295150000|2024-09-02 16:39:10|321.21|319.21|321.23|319.23|321.23|319.23|321.2|319.2|10
1725295170000|2024-09-02 16:39:30|321.3|319.3|321.36|319.36|321.39|319.39|321.3|319.3|12
1725295180000|2024-09-02 16:39:40|321.37|319.37|321.35|319.35|321.38|319.38|321.29|319.29|12
1725295190000|2024-09-02 16:39:50|321.36|319.36|321.3|319.3|321.36|319.36|321.29|319.29|14
1725295200000|2024-09-02 16:40:00|321.31|319.31|321.19|319.19|321.32|319.32|321.19|319.19|26
1725295210000|2024-09-02 16:40:10|321.17|319.17|321.25|319.25|321.25|319.25|321.1|319.1|10
1725295220000|2024-09-02 16:40:20|321.31|319.31|321.37|319.37|321.38|319.38|321.29|319.29|15
1725295230000|2024-09-02 16:40:30|321.38|319.38|321.34|319.34|321.39|319.39|321.34|319.34|12
1725295240000|2024-09-02 16:40:40|321.35|319.35|321.49|319.49|321.49|319.49|321.35|319.35|13
1725295250000|2024-09-02 16:40:50|321.48|319.48|321.38|319.38|321.48|319.48|321.35|319.35|20
1725295260000|2024-09-02 16:41:00|321.37|319.37|321.38|319.38|321.43|319.43|321.37|319.37|13
1725295270000|2024-09-02 16:41:10|321.39|319.39|321.32|319.32|321.4|319.4|321.31|319.31|16
1725295280000|2024-09-02 16:41:20|321.33|319.33|321.45|319.45|321.46|319.46|321.33|319.33|9
1725295290000|2024-09-02 16:41:30|321.46|319.46|321.37|319.37|321.47|319.47|321.35|319.35|14
1725295300000|2024-09-02 16:41:40|321.36|319.36|321.39|319.39|321.4|319.4|321.36|319.36|9
1725295310000|2024-09-02 16:41:50|321.41|319.41|321.47|319.47|321.47|319.47|321.41|319.41|8
1725295320000|2024-09-02 16:42:00|321.46|319.46|321.47|319.47|321.49|319.49|321.45|319.45|14
1725295330000|2024-09-02 16:42:10|321.48|319.48|321.51|319.51|321.51|319.51|321.47|319.47|7
1725295340000|2024-09-02 16:42:20|321.52|319.52|321.47|319.47|321.52|319.52|321.46|319.46|10
1725295350000|2024-09-02 16:42:30|321.46|319.46|321.35|319.35|321.47|319.47|321.35|319.35|20
1725295360000|2024-09-02 16:42:40|321.36|319.36|321.32|319.32|321.36|319.36|321.31|319.31|10
1725295370000|2024-09-02 16:42:50|321.31|319.31|321.28|319.28|321.32|319.32|321.25|319.25|22
1725295380000|2024-09-02 16:43:00|321.29|319.29|321.18|319.18|321.29|319.29|321.18|319.18|9
1725295390000|2024-09-02 16:43:10|321.17|319.17|321.23|319.23|321.23|319.23|321.17|319.17|15
1725295400000|2024-09-02 16:43:20|321.22|319.22|321.2|319.2|321.23|319.23|321.17|319.17|16
1725295410000|2024-09-02 16:43:30|321.19|319.19|321.2|319.2|321.21|319.21|321.17|319.17|16
1725295420000|2024-09-02 16:43:40|321.22|319.22|321.38|319.38|321.38|319.38|321.22|319.22|19
1725295430000|2024-09-02 16:43:50|321.35|319.35|321.36|319.36|321.39|319.39|321.34|319.34|18
1725295440000|2024-09-02 16:44:00|321.37|319.37|321.37|319.37|321.38|319.38|321.34|319.34|14
1725295450000|2024-09-02 16:44:10|321.36|319.36|321.34|319.34|321.38|319.38|321.34|319.34|10
1725295460000|2024-09-02 16:44:20|321.36|319.36|321.42|319.42|321.42|319.42|321.36|319.36|5
1725295470000|2024-09-02 16:44:30|321.41|319.41|321.43|319.43|321.43|319.43|321.41|319.41|4
1725295500000|2024-09-02 16:45:00|321.46|319.46|321.43|319.43|321.51|319.51|321.43|319.43|8
1725295510000|2024-09-02 16:45:10|321.44|319.44|321.43|319.43|321.45|319.45|321.41|319.41|14
1725295520000|2024-09-02 16:45:20|321.44|319.44|321.46|319.46|321.48|319.48|321.42|319.42|19
1725295530000|2024-09-02 16:45:30|321.43|319.43|321.36|319.36|321.43|319.43|321.34|319.34|10
1725295540000|2024-09-02 16:45:40|321.35|319.35|321.37|319.37|321.38|319.38|321.35|319.35|9
1725295550000|2024-09-02 16:45:50|321.38|319.38|321.4|319.4|321.4|319.4|321.35|319.35|17
1725295560000|2024-09-02 16:46:00|321.39|319.39|321.32|319.32|321.4|319.4|321.31|319.31|11
1725295570000|2024-09-02 16:46:10|321.31|319.31|321.18|319.18|321.34|319.34|321.17|319.17|19
1725295580000|2024-09-02 16:46:20|321.19|319.19|321.31|319.31|321.31|319.31|321.19|319.19|11
1725295590000|2024-09-02 16:46:30|321.29|319.29|321.3|319.3|321.34|319.34|321.27|319.27|11
1725295600000|2024-09-02 16:46:40|321.29|319.29|321.41|319.41|321.41|319.41|321.29|319.29|8
1725295610000|2024-09-02 16:46:50|321.39|319.39|321.4|319.4|321.4|319.4|321.38|319.38|8
1725295620000|2024-09-02 16:47:00|321.38|319.38|321.37|319.37|321.39|319.39|321.31|319.31|16
1725295630000|2024-09-02 16:47:10|321.34|319.34|321.36|319.36|321.37|319.37|321.31|319.31|12
1725295640000|2024-09-02 16:47:20|321.35|319.35|321.31|319.31|321.35|319.35|321.31|319.31|4
1725295650000|2024-09-02 16:47:30|321.32|319.32|321.39|319.39|321.39|319.39|321.32|319.32|7
1725295660000|2024-09-02 16:47:40|321.43|319.43|321.44|319.44|321.44|319.44|321.43|319.43|2
1725295670000|2024-09-02 16:47:50|321.43|319.43|321.43|319.43|321.43|319.43|321.43|319.43|1
1725295680000|2024-09-02 16:48:00|321.42|319.42|321.41|319.41|321.42|319.42|321.4|319.4|8
1725295690000|2024-09-02 16:48:10|321.39|319.39|321.34|319.34|321.39|319.39|321.33|319.33|14
1725295700000|2024-09-02 16:48:20|321.33|319.33|321.34|319.34|321.34|319.34|321.33|319.33|2
1725295710000|2024-09-02 16:48:30|321.35|319.35|321.45|319.45|321.45|319.45|321.35|319.35|3
1725295720000|2024-09-02 16:48:40|321.46|319.46|321.48|319.48|321.48|319.48|321.45|319.45|5
1725295730000|2024-09-02 16:48:50|321.49|319.49|321.5|319.5|321.5|319.5|321.49|319.49|2
1725295740000|2024-09-02 16:49:00|321.46|319.46|321.31|319.31|321.46|319.46|321.31|319.31|11
1725295750000|2024-09-02 16:49:10|321.3|319.3|321.31|319.31|321.31|319.31|321.3|319.3|2
1725295780000|2024-09-02 16:49:40|321.3|319.3|321.31|319.31|321.31|319.31|321.3|319.3|2
1725295790000|2024-09-02 16:49:50|321.3|319.3|321.3|319.3|321.3|319.3|321.3|319.3|1
1725295800000|2024-09-02 16:50:00|321.31|319.31|321.27|319.27|321.31|319.31|321.27|319.27|4
1725295810000|2024-09-02 16:50:10|321.25|319.25|321.25|319.25|321.25|319.25|321.25|319.25|1
1725295830000|2024-09-02 16:50:30|321.3|319.3|321.31|319.31|321.31|319.31|321.3|319.3|2
1725295850000|2024-09-02 16:50:50|321.28|319.28|321.25|319.25|321.3|319.3|321.25|319.25|7
1725295860000|2024-09-02 16:51:00|321.27|319.27|321.25|319.25|321.28|319.28|321.25|319.25|4
1725295880000|2024-09-02 16:51:20|321.22|319.22|321|319|321.22|319.22|321|319|4
1725295890000|2024-09-02 16:51:30|321.01|319.01|321.01|319.01|321.01|319.01|321.01|319.01|1
1725295900000|2024-09-02 16:51:40|321|319|321|319|321|319|321|319|1
1725295930000|2024-09-02 16:52:10|320.99|318.99|320.98|318.98|320.99|318.99|320.96|318.96|10
1725295940000|2024-09-02 16:52:20|320.97|318.97|321|319|321|319|320.97|318.97|4
1725295950000|2024-09-02 16:52:30|320.99|318.99|320.97|318.97|320.99|318.99|320.97|318.97|3
1725295960000|2024-09-02 16:52:40|320.96|318.96|320.96|318.96|320.98|318.98|320.96|318.96|7
1725295970000|2024-09-02 16:52:50|320.93|318.93|320.93|318.93|320.93|318.93|320.93|318.93|1
1725295980000|2024-09-02 16:53:00|320.92|318.92|321|319|321|319|320.91|318.91|8
1725296000000|2024-09-02 16:53:20|320.98|318.98|321|319|321|319|320.98|318.98|2
1725296010000|2024-09-02 16:53:30|320.99|318.99|320.99|318.99|320.99|318.99|320.99|318.99|1
1725296020000|2024-09-02 16:53:40|320.98|318.98|320.94|318.94|320.98|318.98|320.89|318.89|10
1725296030000|2024-09-02 16:53:50|320.93|318.93|320.94|318.94|320.95|318.95|320.93|318.93|6
1725296040000|2024-09-02 16:54:00|320.96|318.96|320.91|318.91|320.96|318.96|320.91|318.91|9
1725296050000|2024-09-02 16:54:10|320.9|318.9|320.84|318.84|320.9|318.9|320.83|318.83|14
1725296060000|2024-09-02 16:54:20|320.85|318.85|320.84|318.84|320.87|318.87|320.83|318.83|17
1725296070000|2024-09-02 16:54:30|320.83|318.83|320.8|318.8|320.84|318.84|320.76|318.76|15
1725296080000|2024-09-02 16:54:40|320.82|318.82|320.81|318.81|320.82|318.82|320.8|318.8|4
1725296090000|2024-09-02 16:54:50|320.78|318.78|320.81|318.81|320.81|318.81|320.78|318.78|4
1725296100000|2024-09-02 16:55:00|320.79|318.79|320.78|318.78|320.8|318.8|320.74|318.74|14
1725296110000|2024-09-02 16:55:10|320.79|318.79|320.79|318.79|320.79|318.79|320.79|318.79|1
1725296120000|2024-09-02 16:55:20|320.78|318.78|320.77|318.77|320.79|318.79|320.77|318.77|4
1725296140000|2024-09-02 16:55:40|320.74|318.74|320.73|318.73|320.74|318.74|320.73|318.73|6
1725296150000|2024-09-02 16:55:50|320.74|318.74|320.87|318.87|320.9|318.9|320.73|318.73|9
1725296160000|2024-09-02 16:56:00|320.86|318.86|320.85|318.85|320.86|318.86|320.85|318.85|14
1725296170000|2024-09-02 16:56:10|320.83|318.83|320.98|318.98|320.98|318.98|320.82|318.82|16
1725296180000|2024-09-02 16:56:20|320.97|318.97|320.81|318.81|320.97|318.97|320.81|318.81|18
1725296190000|2024-09-02 16:56:30|320.82|318.82|320.88|318.88|320.89|318.89|320.82|318.82|18
1725296200000|2024-09-02 16:56:40|320.87|318.87|320.84|318.84|320.89|318.89|320.84|318.84|14
1725296210000|2024-09-02 16:56:50|320.83|318.83|320.77|318.77|320.83|318.83|320.76|318.76|22
1725296220000|2024-09-02 16:57:00|320.78|318.78|320.78|318.78|320.79|318.79|320.74|318.74|17
1725296230000|2024-09-02 16:57:10|320.77|318.77|320.8|318.8|320.8|318.8|320.76|318.76|19
1725296240000|2024-09-02 16:57:20|320.79|318.79|320.75|318.75|320.8|318.8|320.75|318.75|10
1725296250000|2024-09-02 16:57:30|320.74|318.74|320.74|318.74|320.76|318.76|320.72|318.72|12
1725296260000|2024-09-02 16:57:40|320.75|318.75|320.9|318.9|320.9|318.9|320.75|318.75|11
1725296270000|2024-09-02 16:57:50|320.89|318.89|320.94|318.94|321.04|319.04|320.88|318.88|24
1725296280000|2024-09-02 16:58:00|320.95|318.95|320.88|318.88|320.95|318.95|320.88|318.88|5
1725296290000|2024-09-02 16:58:10|320.89|318.89|320.94|318.94|320.96|318.96|320.89|318.89|18
1725296300000|2024-09-02 16:58:20|320.93|318.93|320.88|318.88|320.93|318.93|320.88|318.88|11
1725296310000|2024-09-02 16:58:30|320.89|318.89|320.89|318.89|320.92|318.92|320.88|318.88|9
1725296320000|2024-09-02 16:58:40|320.92|318.92|320.94|318.94|320.94|318.94|320.92|318.92|7
1725296330000|2024-09-02 16:58:50|320.95|318.95|321.04|319.04|321.08|319.08|320.95|318.95|12
1725296340000|2024-09-02 16:59:00|321.03|319.03|320.91|318.91|321.03|319.03|320.91|318.91|6
1725296350000|2024-09-02 16:59:10|320.89|318.89|320.94|318.94|320.94|318.94|320.89|318.89|4
1725296360000|2024-09-02 16:59:20|320.93|318.93|321.08|319.08|321.08|319.08|320.93|318.93|10
1725296370000|2024-09-02 16:59:30|321.07|319.07|321.09|319.09|321.09|319.09|321.05|319.05|9
1725296400000|2024-09-02 17:00:00|321.08|319.08|321.09|319.09|321.09|319.09|321.08|319.08|2
1725296410000|2024-09-02 17:00:10|321.1|319.1|321.14|319.14|321.14|319.14|321.09|319.09|6
1725296420000|2024-09-02 17:00:20|321.15|319.15|321.15|319.15|321.15|319.15|321.13|319.13|6
1725296430000|2024-09-02 17:00:30|321.16|319.16|321.14|319.14|321.17|319.17|321.13|319.13|10
1725296440000|2024-09-02 17:00:40|321.13|319.13|321.14|319.14|321.15|319.15|321.13|319.13|5
1725296450000|2024-09-02 17:00:50|321.15|319.15|321.15|319.15|321.15|319.15|321.15|319.15|1
1725296460000|2024-09-02 17:01:00|321.16|319.16|321.18|319.18|321.18|319.18|321.16|319.16|2
1725296470000|2024-09-02 17:01:10|321.21|319.21|321.19|319.19|321.21|319.21|321.19|319.19|2
1725296480000|2024-09-02 17:01:20|321.21|319.21|321.23|319.23|321.23|319.23|321.21|319.21|3
1725296490000|2024-09-02 17:01:30|321.24|319.24|321.31|319.31|321.34|319.34|321.24|319.24|7
1725296500000|2024-09-02 17:01:40|321.32|319.32|321.3|319.3|321.34|319.34|321.3|319.3|8
1725296510000|2024-09-02 17:01:50|321.29|319.29|321.29|319.29|321.29|319.29|321.29|319.29|1
1725296520000|2024-09-02 17:02:00|321.3|319.3|321.29|319.29|321.31|319.31|321.29|319.29|3
1725296540000|2024-09-02 17:02:20|321.25|319.25|321.28|319.28|321.28|319.28|321.25|319.25|3
1725296550000|2024-09-02 17:02:30|321.25|319.25|321.28|319.28|321.28|319.28|321.24|319.24|13
1725296560000|2024-09-02 17:02:40|321.29|319.29|321.29|319.29|321.32|319.32|321.29|319.29|5
1725296570000|2024-09-02 17:02:50|321.3|319.3|321.32|319.32|321.32|319.32|321.3|319.3|3
1725296580000|2024-09-02 17:03:00|321.34|319.34|321.34|319.34|321.36|319.36|321.34|319.34|4
1725296590000|2024-09-02 17:03:10|321.33|319.33|321.27|319.27|321.33|319.33|321.24|319.24|12
1725296600000|2024-09-02 17:03:20|321.26|319.26|321.31|319.31|321.31|319.31|321.25|319.25|5
1725296610000|2024-09-02 17:03:30|321.29|319.29|321.28|319.28|321.31|319.31|321.28|319.28|5
1725296620000|2024-09-02 17:03:40|321.29|319.29|321.31|319.31|321.31|319.31|321.29|319.29|3
1725296630000|2024-09-02 17:03:50|321.32|319.32|321.4|319.4|321.42|319.42|321.29|319.29|10
1725296640000|2024-09-02 17:04:00|321.41|319.41|321.46|319.46|321.46|319.46|321.4|319.4|4
1725296650000|2024-09-02 17:04:10|321.48|319.48|321.6|319.6|321.6|319.6|321.48|319.48|6
1725296660000|2024-09-02 17:04:20|321.58|319.58|321.56|319.56|321.58|319.58|321.56|319.56|5
1725296670000|2024-09-02 17:04:30|321.53|319.53|321.58|319.58|321.58|319.58|321.53|319.53|7
1725296680000|2024-09-02 17:04:40|321.56|319.56|321.49|319.49|321.56|319.56|321.48|319.48|7
1725296690000|2024-09-02 17:04:50|321.5|319.5|321.49|319.49|321.5|319.5|321.48|319.48|17
1725296700000|2024-09-02 17:05:00|321.48|319.48|321.57|319.57|321.6|319.6|321.48|319.48|13
1725296710000|2024-09-02 17:05:10|321.56|319.56|321.54|319.54|321.57|319.57|321.52|319.52|6
1725296720000|2024-09-02 17:05:20|321.53|319.53|321.41|319.41|321.53|319.53|321.41|319.41|15
1725296730000|2024-09-02 17:05:30|321.4|319.4|321.4|319.4|321.4|319.4|321.4|319.4|1
1725296760000|2024-09-02 17:06:00|321.41|319.41|321.41|319.41|321.41|319.41|321.41|319.41|1
1725296770000|2024-09-02 17:06:10|321.4|319.4|321.22|319.22|321.4|319.4|321.21|319.21|13
1725296780000|2024-09-02 17:06:20|321.23|319.23|321.38|319.38|321.39|319.39|321.23|319.23|16
1725296790000|2024-09-02 17:06:30|321.37|319.37|321.37|319.37|321.37|319.37|321.37|319.37|1
1725296800000|2024-09-02 17:06:40|321.38|319.38|321.4|319.4|321.4|319.4|321.37|319.37|10
1725296810000|2024-09-02 17:06:50|321.42|319.42|321.44|319.44|321.47|319.47|321.42|319.42|9
1725296820000|2024-09-02 17:07:00|321.42|319.42|321.39|319.39|321.42|319.42|321.39|319.39|3
1725296830000|2024-09-02 17:07:10|321.38|319.38|321.37|319.37|321.38|319.38|321.37|319.37|2
1725296850000|2024-09-02 17:07:30|321.44|319.44|321.44|319.44|321.48|319.48|321.44|319.44|12
1725296860000|2024-09-02 17:07:40|321.46|319.46|321.37|319.37|321.46|319.46|321.37|319.37|19
1725296870000|2024-09-02 17:07:50|321.38|319.38|321.37|319.37|321.39|319.39|321.37|319.37|3
1725296880000|2024-09-02 17:08:00|321.35|319.35|321.33|319.33|321.35|319.35|321.33|319.33|2
1725296890000|2024-09-02 17:08:10|321.35|319.35|321.36|319.36|321.36|319.36|321.35|319.35|2
1725296900000|2024-09-02 17:08:20|321.37|319.37|321.36|319.36|321.37|319.37|321.34|319.34|5
1725296920000|2024-09-02 17:08:40|321.37|319.37|321.37|319.37|321.37|319.37|321.37|319.37|1
1725296940000|2024-09-02 17:09:00|321.34|319.34|321.36|319.36|321.36|319.36|321.34|319.34|4
1725296950000|2024-09-02 17:09:10|321.35|319.35|321.35|319.35|321.35|319.35|321.34|319.34|3
1725296960000|2024-09-02 17:09:20|321.34|319.34|321.11|319.11|321.37|319.37|321.1|319.1|10
1725296970000|2024-09-02 17:09:30|321.12|319.12|321.11|319.11|321.12|319.12|321.11|319.11|2
1725296980000|2024-09-02 17:09:40|321.1|319.1|321.09|319.09|321.1|319.1|321.09|319.09|2
1725296990000|2024-09-02 17:09:50|321.06|319.06|321.1|319.1|321.11|319.11|321.06|319.06|5
1725297000000|2024-09-02 17:10:00|321.11|319.11|321.14|319.14|321.16|319.16|321.06|319.06|18
1725297010000|2024-09-02 17:10:10|321.15|319.15|321.09|319.09|321.17|319.17|321.09|319.09|14
1725297020000|2024-09-02 17:10:20|321.08|319.08|321.19|319.19|321.19|319.19|321.07|319.07|10
1725297030000|2024-09-02 17:10:30|321.2|319.2|321.26|319.26|321.27|319.27|321.19|319.19|14
1725297040000|2024-09-02 17:10:40|321.25|319.25|321.21|319.21|321.25|319.25|321.21|319.21|7
1725297050000|2024-09-02 17:10:50|321.22|319.22|321.18|319.18|321.23|319.23|321.18|319.18|4
1725297060000|2024-09-02 17:11:00|321.24|319.24|321.26|319.26|321.27|319.27|321.22|319.22|13
1725297070000|2024-09-02 17:11:10|321.3|319.3|321.24|319.24|321.32|319.32|321.24|319.24|8
1725297080000|2024-09-02 17:11:20|321.22|319.22|321.18|319.18|321.22|319.22|321.15|319.15|7
1725297090000|2024-09-02 17:11:30|321.19|319.19|321.18|319.18|321.19|319.19|321.17|319.17|3
1725297100000|2024-09-02 17:11:40|321.16|319.16|321.14|319.14|321.16|319.16|321.14|319.14|2
1725297110000|2024-09-02 17:11:50|321.16|319.16|321.32|319.32|321.32|319.32|321.16|319.16|8
1725297120000|2024-09-02 17:12:00|321.34|319.34|321.36|319.36|321.36|319.36|321.31|319.31|8
1725297130000|2024-09-02 17:12:10|321.39|319.39|321.38|319.38|321.41|319.41|321.37|319.37|8
1725297140000|2024-09-02 17:12:20|321.37|319.37|321.29|319.29|321.37|319.37|321.28|319.28|8
1725297150000|2024-09-02 17:12:30|321.3|319.3|321.29|319.29|321.3|319.3|321.29|319.29|2
1725297160000|2024-09-02 17:12:40|321.3|319.3|321.31|319.31|321.32|319.32|321.3|319.3|6
1725297170000|2024-09-02 17:12:50|321.3|319.3|321.3|319.3|321.3|319.3|321.29|319.29|3
1725297180000|2024-09-02 17:13:00|321.34|319.34|321.45|319.45|321.45|319.45|321.34|319.34|9
1725297200000|2024-09-02 17:13:20|321.42|319.42|321.38|319.38|321.44|319.44|321.38|319.38|5
1725297210000|2024-09-02 17:13:30|321.4|319.4|321.33|319.33|321.45|319.45|321.33|319.33|6
1725297230000|2024-09-02 17:13:50|321.32|319.32|321.35|319.35|321.35|319.35|321.31|319.31|4
1725297240000|2024-09-02 17:14:00|321.34|319.34|321.36|319.36|321.36|319.36|321.31|319.31|10
1725297250000|2024-09-02 17:14:10|321.35|319.35|321.33|319.33|321.35|319.35|321.33|319.33|2
1725297260000|2024-09-02 17:14:20|321.36|319.36|321.43|319.43|321.43|319.43|321.36|319.36|5
1725297270000|2024-09-02 17:14:30|321.45|319.45|321.44|319.44|321.48|319.48|321.44|319.44|9
1725297290000|2024-09-02 17:14:50|321.42|319.42|321.41|319.41|321.42|319.42|321.41|319.41|2
1725297300000|2024-09-02 17:15:00|321.4|319.4|321.35|319.35|321.4|319.4|321.34|319.34|10
1725297310000|2024-09-02 17:15:10|321.33|319.33|321.2|319.2|321.33|319.33|321.19|319.19|14
1725297320000|2024-09-02 17:15:20|321.19|319.19|321.13|319.13|321.2|319.2|321.13|319.13|13
1725297330000|2024-09-02 17:15:30|321.12|319.12|321.04|319.04|321.12|319.12|321|319|7
1725297340000|2024-09-02 17:15:40|321.05|319.05|321.06|319.06|321.06|319.06|321.02|319.02|6
1725297350000|2024-09-02 17:15:50|321.07|319.07|321.04|319.04|321.08|319.08|321.02|319.02|13
1725297360000|2024-09-02 17:16:00|321.02|319.02|320.93|318.93|321.04|319.04|320.93|318.93|10
1725297370000|2024-09-02 17:16:10|320.92|318.92|320.88|318.88|320.92|318.92|320.88|318.88|4
1725297390000|2024-09-02 17:16:30|320.87|318.87|320.81|318.81|320.87|318.87|320.81|318.81|3
1725297400000|2024-09-02 17:16:40|320.82|318.82|320.92|318.92|320.92|318.92|320.82|318.82|4
1725297410000|2024-09-02 17:16:50|320.93|318.93|321|319|321|319|320.93|318.93|12
1725297420000|2024-09-02 17:17:00|320.98|318.98|320.98|318.98|321.02|319.02|320.98|318.98|7
1725297430000|2024-09-02 17:17:10|320.99|318.99|321.15|319.15|321.15|319.15|320.98|318.98|11
1725297440000|2024-09-02 17:17:20|321.14|319.14|321.15|319.15|321.15|319.15|321.1|319.1|9
1725297450000|2024-09-02 17:17:30|321.13|319.13|321.17|319.17|321.17|319.17|321.13|319.13|3
1725297460000|2024-09-02 17:17:40|321.18|319.18|321.29|319.29|321.29|319.29|321.18|319.18|5
1725297480000|2024-09-02 17:18:00|321.26|319.26|321.29|319.29|321.29|319.29|321.26|319.26|5
1725297500000|2024-09-02 17:18:20|321.31|319.31|321.31|319.31|321.31|319.31|321.31|319.31|1
1725297510000|2024-09-02 17:18:30|321.32|319.32|321.29|319.29|321.32|319.32|321.29|319.29|2
1725297520000|2024-09-02 17:18:40|321.27|319.27|321.3|319.3|321.3|319.3|321.27|319.27|3
1725297530000|2024-09-02 17:18:50|321.31|319.31|321.33|319.33|321.33|319.33|321.31|319.31|2
1725297540000|2024-09-02 17:19:00|321.34|319.34|321.32|319.32|321.34|319.34|321.32|319.32|2
1725297550000|2024-09-02 17:19:10|321.33|319.33|321.33|319.33|321.33|319.33|321.33|319.33|1
1725297560000|2024-09-02 17:19:20|321.34|319.34|321.39|319.39|321.39|319.39|321.34|319.34|8
1725297570000|2024-09-02 17:19:30|321.4|319.4|321.52|319.52|321.52|319.52|321.4|319.4|6
1725297580000|2024-09-02 17:19:40|321.46|319.46|321.46|319.46|321.46|319.46|321.46|319.46|1
1725297590000|2024-09-02 17:19:50|321.47|319.47|321.48|319.48|321.48|319.48|321.47|319.47|2
1725297600000|2024-09-02 17:20:00|321.49|319.49|321.52|319.52|321.52|319.52|321.49|319.49|3
1725297610000|2024-09-02 17:20:10|321.53|319.53|321.47|319.47|321.53|319.53|321.47|319.47|2
1725297620000|2024-09-02 17:20:20|321.48|319.48|321.44|319.44|321.48|319.48|321.44|319.44|4
1725297640000|2024-09-02 17:20:40|321.43|319.43|321.44|319.44|321.44|319.44|321.4|319.4|5
1725297670000|2024-09-02 17:21:10|321.43|319.43|321.43|319.43|321.43|319.43|321.41|319.41|7
1725297680000|2024-09-02 17:21:20|321.44|319.44|321.46|319.46|321.46|319.46|321.44|319.44|3
1725297690000|2024-09-02 17:21:30|321.47|319.47|321.48|319.48|321.48|319.48|321.47|319.47|2
1725297710000|2024-09-02 17:21:50|321.49|319.49|321.5|319.5|321.5|319.5|321.49|319.49|2
1725297720000|2024-09-02 17:22:00|321.49|319.49|321.5|319.5|321.5|319.5|321.49|319.49|2
1725297730000|2024-09-02 17:22:10|321.49|319.49|321.48|319.48|321.49|319.49|321.48|319.48|2
1725297740000|2024-09-02 17:22:20|321.49|319.49|321.5|319.5|321.5|319.5|321.49|319.49|2
1725297750000|2024-09-02 17:22:30|321.49|319.49|321.52|319.52|321.52|319.52|321.49|319.49|4
1725297760000|2024-09-02 17:22:40|321.51|319.51|321.51|319.51|321.51|319.51|321.51|319.51|1
1725297770000|2024-09-02 17:22:50|321.52|319.52|321.52|319.52|321.52|319.52|321.52|319.52|1
1725297780000|2024-09-02 17:23:00|321.6|319.6|321.67|319.67|321.67|319.67|321.6|319.6|5
1725297790000|2024-09-02 17:23:10|321.66|319.66|321.62|319.62|321.66|319.66|321.62|319.62|3
1725297800000|2024-09-02 17:23:20|321.61|319.61|321.59|319.59|321.61|319.61|321.57|319.57|4
1725297810000|2024-09-02 17:23:30|321.55|319.55|321.54|319.54|321.55|319.55|321.54|319.54|2
1725297820000|2024-09-02 17:23:40|321.55|319.55|321.57|319.57|321.57|319.57|321.54|319.54|5
1725297830000|2024-09-02 17:23:50|321.6|319.6|321.62|319.62|321.62|319.62|321.6|319.6|2
1725297840000|2024-09-02 17:24:00|321.63|319.63|321.63|319.63|321.63|319.63|321.63|319.63|1
1725297850000|2024-09-02 17:24:10|321.62|319.62|321.62|319.62|321.62|319.62|321.62|319.62|1
1725297860000|2024-09-02 17:24:20|321.59|319.59|321.58|319.58|321.59|319.59|321.58|319.58|2
1725297870000|2024-09-02 17:24:30|321.6|319.6|321.61|319.61|321.61|319.61|321.6|319.6|2
1725297880000|2024-09-02 17:24:40|321.6|319.6|321.62|319.62|321.62|319.62|321.58|319.58|7
1725297890000|2024-09-02 17:24:50|321.63|319.63|321.63|319.63|321.63|319.63|321.63|319.63|1
1725297900000|2024-09-02 17:25:00|321.64|319.64|321.64|319.64|321.66|319.66|321.63|319.63|5
1725297910000|2024-09-02 17:25:10|321.62|319.62|321.63|319.63|321.63|319.63|321.62|319.62|2
1725297920000|2024-09-02 17:25:20|321.65|319.65|321.63|319.63|321.66|319.66|321.63|319.63|4
1725297930000|2024-09-02 17:25:30|321.59|319.59|321.58|319.58|321.59|319.59|321.58|319.58|2
1725297960000|2024-09-02 17:26:00|321.55|319.55|321.55|319.55|321.57|319.57|321.55|319.55|4
1725297970000|2024-09-02 17:26:10|321.54|319.54|321.38|319.38|321.54|319.54|321.38|319.38|5
1725297980000|2024-09-02 17:26:20|321.37|319.37|321.35|319.35|321.37|319.37|321.35|319.35|3
1725297990000|2024-09-02 17:26:30|321.38|319.38|321.38|319.38|321.38|319.38|321.37|319.37|3
1725298000000|2024-09-02 17:26:40|321.35|319.35|321.35|319.35|321.35|319.35|321.34|319.34|3
1725298010000|2024-09-02 17:26:50|321.34|319.34|321.34|319.34|321.34|319.34|321.34|319.34|1
1725298020000|2024-09-02 17:27:00|321.35|319.35|321.36|319.36|321.37|319.37|321.35|319.35|3
1725298030000|2024-09-02 17:27:10|321.37|319.37|321.34|319.34|321.37|319.37|321.34|319.34|2
1725298040000|2024-09-02 17:27:20|321.36|319.36|321.46|319.46|321.46|319.46|321.36|319.36|6
1725298050000|2024-09-02 17:27:30|321.45|319.45|321.49|319.49|321.49|319.49|321.45|319.45|6
1725298060000|2024-09-02 17:27:40|321.5|319.5|321.56|319.56|321.56|319.56|321.49|319.49|9
1725298080000|2024-09-02 17:28:00|321.62|319.62|321.61|319.61|321.62|319.62|321.61|319.61|4
1725298090000|2024-09-02 17:28:10|321.6|319.6|321.61|319.61|321.61|319.61|321.6|319.6|2
1725298100000|2024-09-02 17:28:20|321.62|319.62|321.63|319.63|321.63|319.63|321.62|319.62|2
1725298120000|2024-09-02 17:28:40|321.64|319.64|321.65|319.65|321.65|319.65|321.64|319.64|2
1725298130000|2024-09-02 17:28:50|321.66|319.66|321.67|319.67|321.67|319.67|321.65|319.65|4
1725298140000|2024-09-02 17:29:00|321.66|319.66|321.63|319.63|321.66|319.66|321.63|319.63|2
1725298150000|2024-09-02 17:29:10|321.64|319.64|321.64|319.64|321.64|319.64|321.64|319.64|1
1725298160000|2024-09-02 17:29:20|321.65|319.65|321.71|319.71|321.71|319.71|321.65|319.65|6
1725298170000|2024-09-02 17:29:30|321.72|319.72|321.84|319.84|321.84|319.84|321.72|319.72|7
1725298180000|2024-09-02 17:29:40|321.87|319.87|321.94|319.94|321.94|319.94|321.87|319.87|4
1725298200000|2024-09-02 17:30:00|322.01|320.01|322.12|320.12|322.12|320.12|322.01|320.01|12
1725298210000|2024-09-02 17:30:10|322.13|320.13|322.18|320.18|322.2|320.2|322.13|320.13|5
1725298220000|2024-09-02 17:30:20|322.19|320.19|322.01|320.01|322.19|320.19|322.01|320.01|9
1725298230000|2024-09-02 17:30:30|322|320|321.99|319.99|322|320|321.99|319.99|2
1725298260000|2024-09-02 17:31:00|321.95|319.95|321.73|319.73|321.95|319.95|321.69|319.69|18
1725298270000|2024-09-02 17:31:10|321.71|319.71|321.71|319.71|321.74|319.74|321.71|319.71|4
1725298280000|2024-09-02 17:31:20|321.72|319.72|321.6|319.6|321.74|319.74|321.6|319.6|9
1725298290000|2024-09-02 17:31:30|321.59|319.59|321.57|319.57|321.64|319.64|321.56|319.56|8
1725298300000|2024-09-02 17:31:40|321.55|319.55|321.45|319.45|321.57|319.57|321.45|319.45|12
1725298310000|2024-09-02 17:31:50|321.47|319.47|321.45|319.45|321.47|319.47|321.45|319.45|3
1725298320000|2024-09-02 17:32:00|321.47|319.47|321.63|319.63|321.64|319.64|321.47|319.47|16
1725298330000|2024-09-02 17:32:10|321.61|319.61|321.55|319.55|321.61|319.61|321.55|319.55|4
1725298340000|2024-09-02 17:32:20|321.54|319.54|321.6|319.6|321.6|319.6|321.54|319.54|7
1725298350000|2024-09-02 17:32:30|321.61|319.61|321.87|319.87|321.87|319.87|321.61|319.61|16
1725298360000|2024-09-02 17:32:40|321.89|319.89|321.89|319.89|321.9|319.9|321.89|319.89|3
1725298370000|2024-09-02 17:32:50|321.87|319.87|321.89|319.89|321.89|319.89|321.87|319.87|5
1725298380000|2024-09-02 17:33:00|321.95|319.95|321.99|319.99|321.99|319.99|321.95|319.95|6
1725298390000|2024-09-02 17:33:10|321.98|319.98|321.84|319.84|321.98|319.98|321.83|319.83|6
1725298400000|2024-09-02 17:33:20|321.83|319.83|321.99|319.99|321.99|319.99|321.77|319.77|18
1725298410000|2024-09-02 17:33:30|322|320|322|320|322.03|320.03|322|320|6
1725298420000|2024-09-02 17:33:40|321.95|319.95|321.9|319.9|321.95|319.95|321.9|319.9|8
1725298430000|2024-09-02 17:33:50|321.87|319.87|321.85|319.85|321.87|319.87|321.82|319.82|4
1725298440000|2024-09-02 17:34:00|321.87|319.87|321.81|319.81|321.87|319.87|321.81|319.81|6
1725298450000|2024-09-02 17:34:10|321.73|319.73|321.75|319.75|321.75|319.75|321.71|319.71|4
1725298460000|2024-09-02 17:34:20|321.73|319.73|321.74|319.74|321.75|319.75|321.66|319.66|14
1725298470000|2024-09-02 17:34:30|321.73|319.73|321.68|319.68|321.73|319.73|321.67|319.67|5
1725298480000|2024-09-02 17:34:40|321.7|319.7|321.79|319.79|321.8|319.8|321.69|319.69|15
1725298490000|2024-09-02 17:34:50|321.8|319.8|321.83|319.83|321.83|319.83|321.73|319.73|9
1725298500000|2024-09-02 17:35:00|321.84|319.84|321.94|319.94|321.95|319.95|321.84|319.84|13
1725298510000|2024-09-02 17:35:10|321.95|319.95|321.95|319.95|321.97|319.97|321.94|319.94|9
1725298520000|2024-09-02 17:35:20|321.93|319.93|321.94|319.94|321.96|319.96|321.93|319.93|4
1725298530000|2024-09-02 17:35:30|321.93|319.93|322|320|322|320|321.89|319.89|13
1725298540000|2024-09-02 17:35:40|322.01|320.01|321.99|319.99|322.04|320.04|321.99|319.99|6
1725298550000|2024-09-02 17:35:50|321.95|319.95|321.99|319.99|321.99|319.99|321.95|319.95|5
1725298560000|2024-09-02 17:36:00|322|320|321.91|319.91|322|320|321.91|319.91|8
1725298570000|2024-09-02 17:36:10|321.89|319.89|321.8|319.8|321.89|319.89|321.79|319.79|7
1725298580000|2024-09-02 17:36:20|321.82|319.82|321.91|319.91|321.91|319.91|321.82|319.82|8
1725298590000|2024-09-02 17:36:30|321.93|319.93|321.91|319.91|321.94|319.94|321.9|319.9|7
1725298600000|2024-09-02 17:36:40|321.9|319.9|321.84|319.84|321.9|319.9|321.84|319.84|8
1725298610000|2024-09-02 17:36:50|321.87|319.87|321.86|319.86|321.87|319.87|321.86|319.86|2
1725298620000|2024-09-02 17:37:00|321.85|319.85|321.81|319.81|321.85|319.85|321.79|319.79|9
1725298630000|2024-09-02 17:37:10|321.83|319.83|321.75|319.75|321.84|319.84|321.75|319.75|11
1725298640000|2024-09-02 17:37:20|321.76|319.76|321.84|319.84|321.87|319.87|321.76|319.76|9
1725298650000|2024-09-02 17:37:30|321.85|319.85|321.85|319.85|321.85|319.85|321.85|319.85|1
1725298660000|2024-09-02 17:37:40|321.86|319.86|321.86|319.86|321.86|319.86|321.86|319.86|1
1725298670000|2024-09-02 17:37:50|321.9|319.9|321.92|319.92|321.93|319.93|321.89|319.89|5
1725298680000|2024-09-02 17:38:00|321.93|319.93|321.94|319.94|321.96|319.96|321.93|319.93|6
1725298690000|2024-09-02 17:38:10|321.95|319.95|322|320|322|320|321.95|319.95|6
1725298700000|2024-09-02 17:38:20|322.01|320.01|321.97|319.97|322.01|320.01|321.95|319.95|6
1725298710000|2024-09-02 17:38:30|321.96|319.96|321.97|319.97|321.98|319.98|321.93|319.93|10
1725298720000|2024-09-02 17:38:40|321.95|319.95|321.99|319.99|321.99|319.99|321.93|319.93|9
1725298730000|2024-09-02 17:38:50|322|320|322.02|320.02|322.03|320.03|322|320|5
1725298740000|2024-09-02 17:39:00|322|320|322.01|320.01|322.01|320.01|322|320|2
1725298750000|2024-09-02 17:39:10|322|320|321.93|319.93|322.01|320.01|321.93|319.93|5
1725298770000|2024-09-02 17:39:30|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1725298780000|2024-09-02 17:39:40|321.93|319.93|321.93|319.93|321.93|319.93|321.9|319.9|5
1725298790000|2024-09-02 17:39:50|321.96|319.96|321.96|319.96|321.96|319.96|321.96|319.96|1
1725298800000|2024-09-02 17:40:00|321.95|319.95|321.88|319.88|321.95|319.95|321.88|319.88|6
1725298810000|2024-09-02 17:40:10|321.87|319.87|321.95|319.95|321.95|319.95|321.84|319.84|10
1725298820000|2024-09-02 17:40:20|321.94|319.94|321.99|319.99|321.99|319.99|321.93|319.93|7
1725298830000|2024-09-02 17:40:30|322|320|322.06|320.06|322.06|320.06|322|320|3
1725298860000|2024-09-02 17:41:00|322.08|320.08|322.09|320.09|322.09|320.09|322.07|320.07|5
1725298870000|2024-09-02 17:41:10|322.06|320.06|322.06|320.06|322.07|320.07|322.06|320.06|3
1725298880000|2024-09-02 17:41:20|322.11|320.11|322.14|320.14|322.14|320.14|322.11|320.11|3
1725298890000|2024-09-02 17:41:30|322.13|320.13|322.07|320.07|322.13|320.13|322.07|320.07|8
1725298900000|2024-09-02 17:41:40|322.06|320.06|322.09|320.09|322.09|320.09|322.06|320.06|9
1725298910000|2024-09-02 17:41:50|322.1|320.1|322.04|320.04|322.1|320.1|322.04|320.04|7
1725298920000|2024-09-02 17:42:00|322.05|320.05|322.06|320.06|322.06|320.06|322.04|320.04|4
1725298930000|2024-09-02 17:42:10|322.08|320.08|322.05|320.05|322.09|320.09|322.05|320.05|4
1725298940000|2024-09-02 17:42:20|322|320|321.9|319.9|322|320|321.89|319.89|10
1725298950000|2024-09-02 17:42:30|321.91|319.91|321.93|319.93|321.93|319.93|321.91|319.91|3
1725298960000|2024-09-02 17:42:40|321.94|319.94|321.88|319.88|321.98|319.98|321.86|319.86|11
1725298970000|2024-09-02 17:42:50|321.89|319.89|321.88|319.88|321.89|319.89|321.88|319.88|2
1725298980000|2024-09-02 17:43:00|321.86|319.86|321.94|319.94|321.94|319.94|321.86|319.86|11
1725298990000|2024-09-02 17:43:10|321.93|319.93|321.95|319.95|321.96|319.96|321.92|319.92|9
1725299000000|2024-09-02 17:43:20|321.94|319.94|321.93|319.93|321.94|319.94|321.91|319.91|4
1725299010000|2024-09-02 17:43:30|321.92|319.92|321.88|319.88|321.92|319.92|321.88|319.88|10
1725299020000|2024-09-02 17:43:40|321.89|319.89|321.95|319.95|321.95|319.95|321.88|319.88|9
1725299030000|2024-09-02 17:43:50|321.93|319.93|321.86|319.86|321.95|319.95|321.85|319.85|7
1725299040000|2024-09-02 17:44:00|321.85|319.85|321.83|319.83|321.85|319.85|321.83|319.83|2
1725299050000|2024-09-02 17:44:10|321.81|319.81|321.75|319.75|321.81|319.81|321.75|319.75|6
1725299060000|2024-09-02 17:44:20|321.77|319.77|321.76|319.76|321.77|319.77|321.76|319.76|2
1725299080000|2024-09-02 17:44:40|321.74|319.74|321.67|319.67|321.74|319.74|321.67|319.67|8
1725299090000|2024-09-02 17:44:50|321.66|319.66|321.64|319.64|321.66|319.66|321.64|319.64|5
1725299100000|2024-09-02 17:45:00|321.65|319.65|321.79|319.79|321.79|319.79|321.65|319.65|13
1725299110000|2024-09-02 17:45:10|321.76|319.76|321.81|319.81|321.81|319.81|321.76|319.76|9
1725299120000|2024-09-02 17:45:20|321.8|319.8|321.87|319.87|321.87|319.87|321.8|319.8|10
1725299130000|2024-09-02 17:45:30|321.92|319.92|321.84|319.84|321.93|319.93|321.84|319.84|10
1725299140000|2024-09-02 17:45:40|321.8|319.8|321.8|319.8|321.8|319.8|321.8|319.8|1
1725299150000|2024-09-02 17:45:50|321.81|319.81|321.86|319.86|321.86|319.86|321.81|319.81|5
1725299160000|2024-09-02 17:46:00|321.85|319.85|321.76|319.76|321.87|319.87|321.76|319.76|9
1725299170000|2024-09-02 17:46:10|321.81|319.81|322.06|320.06|322.06|320.06|321.81|319.81|23
1725299180000|2024-09-02 17:46:20|322.04|320.04|322.05|320.05|322.05|320.05|322.02|320.02|6
1725299190000|2024-09-02 17:46:30|322.04|320.04|322.03|320.03|322.05|320.05|322.03|320.03|4
1725299200000|2024-09-02 17:46:40|322.04|320.04|322.09|320.09|322.09|320.09|322.03|320.03|9
1725299210000|2024-09-02 17:46:50|322.07|320.07|322.06|320.06|322.08|320.08|322.06|320.06|12
1725299220000|2024-09-02 17:47:00|322.05|320.05|322.07|320.07|322.07|320.07|322.02|320.02|8
1725299230000|2024-09-02 17:47:10|322.08|320.08|322.13|320.13|322.14|320.14|322.08|320.08|6
1725299240000|2024-09-02 17:47:20|322.11|320.11|322.09|320.09|322.11|320.11|322.09|320.09|2
1725299250000|2024-09-02 17:47:30|322.1|320.1|322.12|320.12|322.14|320.14|322.1|320.1|4
1725299260000|2024-09-02 17:47:40|322.13|320.13|322.15|320.15|322.15|320.15|322.13|320.13|3
1725299270000|2024-09-02 17:47:50|322.1|320.1|322.1|320.1|322.1|320.1|322.09|320.09|3
1725299280000|2024-09-02 17:48:00|322.11|320.11|322.13|320.13|322.13|320.13|322.06|320.06|13
1725299290000|2024-09-02 17:48:10|322.14|320.14|322.17|320.17|322.17|320.17|322.14|320.14|4
1725299300000|2024-09-02 17:48:20|322.18|320.18|322.13|320.13|322.18|320.18|322.12|320.12|5
1725299310000|2024-09-02 17:48:30|322.11|320.11|322.11|320.11|322.11|320.11|322.09|320.09|7
1725299320000|2024-09-02 17:48:40|322.12|320.12|322.15|320.15|322.16|320.16|322.12|320.12|6
1725299330000|2024-09-02 17:48:50|322.16|320.16|322.16|320.16|322.17|320.17|322.16|320.16|3
1725299340000|2024-09-02 17:49:00|322.17|320.17|322.18|320.18|322.19|320.19|322.17|320.17|4
1725299350000|2024-09-02 17:49:10|322.19|320.19|322.17|320.17|322.21|320.21|322.15|320.15|9
1725299360000|2024-09-02 17:49:20|322.18|320.18|322.28|320.28|322.29|320.29|322.18|320.18|8
1725299370000|2024-09-02 17:49:30|322.29|320.29|322.27|320.27|322.29|320.29|322.26|320.26|3
1725299380000|2024-09-02 17:49:40|322.28|320.28|322.35|320.35|322.35|320.35|322.28|320.28|8
1725299390000|2024-09-02 17:49:50|322.36|320.36|322.48|320.48|322.48|320.48|322.36|320.36|10
1725299400000|2024-09-02 17:50:00|322.45|320.45|322.47|320.47|322.48|320.48|322.45|320.45|5
1725299410000|2024-09-02 17:50:10|322.46|320.46|322.39|320.39|322.46|320.46|322.39|320.39|5
1725299420000|2024-09-02 17:50:20|322.37|320.37|322.29|320.29|322.37|320.37|322.25|320.25|14
1725299430000|2024-09-02 17:50:30|322.27|320.27|322.29|320.29|322.29|320.29|322.26|320.26|4
1725299440000|2024-09-02 17:50:40|322.3|320.3|322.34|320.34|322.37|320.37|322.3|320.3|9
1725299450000|2024-09-02 17:50:50|322.35|320.35|322.39|320.39|322.39|320.39|322.34|320.34|9
1725299460000|2024-09-02 17:51:00|322.41|320.41|322.41|320.41|322.45|320.45|322.38|320.38|12
1725299470000|2024-09-02 17:51:10|322.4|320.4|322.41|320.41|322.42|320.42|322.39|320.39|10
1725299480000|2024-09-02 17:51:20|322.4|320.4|322.44|320.44|322.46|320.46|322.38|320.38|14
1725299490000|2024-09-02 17:51:30|322.46|320.46|322.45|320.45|322.46|320.46|322.45|320.45|2
1725299500000|2024-09-02 17:51:40|322.46|320.46|322.49|320.49|322.49|320.49|322.46|320.46|4
1725299510000|2024-09-02 17:51:50|322.5|320.5|322.64|320.64|322.64|320.64|322.5|320.5|5
1725299520000|2024-09-02 17:52:00|322.65|320.65|322.69|320.69|322.69|320.69|322.65|320.65|5
1725299530000|2024-09-02 17:52:10|322.68|320.68|322.69|320.69|322.69|320.69|322.61|320.61|9
1725299540000|2024-09-02 17:52:20|322.64|320.64|322.67|320.67|322.68|320.68|322.64|320.64|6
1725299550000|2024-09-02 17:52:30|322.68|320.68|322.68|320.68|322.69|320.69|322.68|320.68|3
1725299560000|2024-09-02 17:52:40|322.64|320.64|322.62|320.62|322.64|320.64|322.6|320.6|5
1725299570000|2024-09-02 17:52:50|322.61|320.61|322.64|320.64|322.64|320.64|322.59|320.59|6
1725299580000|2024-09-02 17:53:00|322.63|320.63|322.61|320.61|322.63|320.63|322.58|320.58|4
1725299590000|2024-09-02 17:53:10|322.6|320.6|322.6|320.6|322.6|320.6|322.6|320.6|1
1725299620000|2024-09-02 17:53:40|322.62|320.62|322.64|320.64|322.64|320.64|322.62|320.62|2
1725299630000|2024-09-02 17:53:50|322.63|320.63|322.64|320.64|322.64|320.64|322.61|320.61|11
1725299640000|2024-09-02 17:54:00|322.63|320.63|322.6|320.6|322.64|320.64|322.6|320.6|5
1725299680000|2024-09-02 17:54:40|322.56|320.56|322.47|320.47|322.56|320.56|322.43|320.43|5
1725299690000|2024-09-02 17:54:50|322.48|320.48|322.46|320.46|322.49|320.49|322.45|320.45|6
1725299700000|2024-09-02 17:55:00|322.45|320.45|322.42|320.42|322.45|320.45|322.42|320.42|3
1725299710000|2024-09-02 17:55:10|322.46|320.46|322.46|320.46|322.46|320.46|322.42|320.42|10
1725299720000|2024-09-02 17:55:20|322.45|320.45|322.51|320.51|322.51|320.51|322.43|320.43|11
1725299730000|2024-09-02 17:55:30|322.56|320.56|322.56|320.56|322.56|320.56|322.5|320.5|14
1725299740000|2024-09-02 17:55:40|322.54|320.54|322.54|320.54|322.56|320.56|322.52|320.52|4
1725299750000|2024-09-02 17:55:50|322.55|320.55|322.56|320.56|322.57|320.57|322.52|320.52|5
1725299760000|2024-09-02 17:56:00|322.57|320.57|322.63|320.63|322.64|320.64|322.54|320.54|11
1725299770000|2024-09-02 17:56:10|322.62|320.62|322.62|320.62|322.62|320.62|322.62|320.62|1
1725299790000|2024-09-02 17:56:30|322.61|320.61|322.61|320.61|322.61|320.61|322.61|320.61|1
1725299800000|2024-09-02 17:56:40|322.62|320.62|322.62|320.62|322.62|320.62|322.62|320.62|1
1725299820000|2024-09-02 17:57:00|322.56|320.56|322.55|320.55|322.56|320.56|322.52|320.52|6
1725299830000|2024-09-02 17:57:10|322.54|320.54|322.63|320.63|322.63|320.63|322.52|320.52|10
1725299840000|2024-09-02 17:57:20|322.54|320.54|322.65|320.65|322.65|320.65|322.54|320.54|7
1725299850000|2024-09-02 17:57:30|322.66|320.66|322.61|320.61|322.66|320.66|322.61|320.61|6
1725299870000|2024-09-02 17:57:50|322.59|320.59|322.53|320.53|322.59|320.59|322.53|320.53|3
1725299880000|2024-09-02 17:58:00|322.54|320.54|322.54|320.54|322.56|320.56|322.54|320.54|4
1725299890000|2024-09-02 17:58:10|322.53|320.53|322.48|320.48|322.53|320.53|322.48|320.48|6
1725299900000|2024-09-02 17:58:20|322.49|320.49|322.59|320.59|322.59|320.59|322.49|320.49|9
1725299910000|2024-09-02 17:58:30|322.61|320.61|322.61|320.61|322.61|320.61|322.59|320.59|3
1725299920000|2024-09-02 17:58:40|322.59|320.59|322.55|320.55|322.61|320.61|322.55|320.55|5
1725299950000|2024-09-02 17:59:10|322.56|320.56|322.6|320.6|322.61|320.61|322.56|320.56|10
1725299970000|2024-09-02 17:59:30|322.61|320.61|322.63|320.63|322.63|320.63|322.6|320.6|4
1725299990000|2024-09-02 17:59:50|322.64|320.64|322.63|320.63|322.64|320.64|322.63|320.63|4
1725300000000|2024-09-02 18:00:00|322.64|320.64|322.66|320.66|322.66|320.66|322.63|320.63|5
1725300010000|2024-09-02 18:00:10|322.64|320.64|322.67|320.67|322.67|320.67|322.64|320.64|3
1725300020000|2024-09-02 18:00:20|322.68|320.68|322.71|320.71|322.71|320.71|322.68|320.68|4
1725300030000|2024-09-02 18:00:30|322.72|320.72|322.69|320.69|322.72|320.72|322.68|320.68|4
1725300050000|2024-09-02 18:00:50|322.68|320.68|322.67|320.67|322.68|320.68|322.66|320.66|3
1725300060000|2024-09-02 18:01:00|322.68|320.68|322.73|320.73|322.73|320.73|322.68|320.68|6
1725300070000|2024-09-02 18:01:10|322.72|320.72|322.65|320.65|322.72|320.72|322.64|320.64|8
1725300080000|2024-09-02 18:01:20|322.66|320.66|322.7|320.7|322.7|320.7|322.66|320.66|5
1725300090000|2024-09-02 18:01:30|322.71|320.71|322.9|320.9|322.9|320.9|322.67|320.67|10
1725300100000|2024-09-02 18:01:40|322.89|320.89|322.88|320.88|322.9|320.9|322.87|320.87|4
1725300110000|2024-09-02 18:01:50|322.89|320.89|322.9|320.9|322.92|320.92|322.89|320.89|3
1725300120000|2024-09-02 18:02:00|322.87|320.87|322.77|320.77|322.87|320.87|322.77|320.77|9
1725300130000|2024-09-02 18:02:10|322.78|320.78|322.65|320.65|322.78|320.78|322.65|320.65|9
1725300140000|2024-09-02 18:02:20|322.61|320.61|322.63|320.63|322.64|320.64|322.58|320.58|9
1725300150000|2024-09-02 18:02:30|322.64|320.64|322.69|320.69|322.7|320.7|322.63|320.63|11
1725300160000|2024-09-02 18:02:40|322.71|320.71|322.7|320.7|322.73|320.73|322.69|320.69|11
1725300170000|2024-09-02 18:02:50|322.69|320.69|322.69|320.69|322.69|320.69|322.69|320.69|1
1725300180000|2024-09-02 18:03:00|322.67|320.67|322.67|320.67|322.67|320.67|322.65|320.65|8
1725300190000|2024-09-02 18:03:10|322.65|320.65|322.63|320.63|322.65|320.65|322.57|320.57|14
1725300200000|2024-09-02 18:03:20|322.62|320.62|322.58|320.58|322.62|320.62|322.58|320.58|3
1725300210000|2024-09-02 18:03:30|322.51|320.51|322.67|320.67|322.67|320.67|322.51|320.51|20
1725300220000|2024-09-02 18:03:40|322.66|320.66|322.68|320.68|322.68|320.68|322.66|320.66|5
1725300230000|2024-09-02 18:03:50|322.69|320.69|322.71|320.71|322.72|320.72|322.69|320.69|7
1725300240000|2024-09-02 18:04:00|322.72|320.72|322.62|320.62|322.72|320.72|322.62|320.62|8
1725300250000|2024-09-02 18:04:10|322.6|320.6|322.56|320.56|322.6|320.6|322.56|320.56|4
1725300260000|2024-09-02 18:04:20|322.53|320.53|322.64|320.64|322.64|320.64|322.53|320.53|11
1725300270000|2024-09-02 18:04:30|322.66|320.66|322.7|320.7|322.71|320.71|322.66|320.66|8
1725300280000|2024-09-02 18:04:40|322.71|320.71|322.72|320.72|322.73|320.73|322.7|320.7|8
1725300290000|2024-09-02 18:04:50|322.74|320.74|322.73|320.73|322.75|320.75|322.73|320.73|8
1725300300000|2024-09-02 18:05:00|322.75|320.75|322.67|320.67|322.76|320.76|322.65|320.65|14
1725300310000|2024-09-02 18:05:10|322.65|320.65|322.66|320.66|322.68|320.68|322.64|320.64|10
1725300320000|2024-09-02 18:05:20|322.64|320.64|322.58|320.58|322.64|320.64|322.57|320.57|9
1725300330000|2024-09-02 18:05:30|322.57|320.57|322.54|320.54|322.57|320.57|322.53|320.53|5
1725300340000|2024-09-02 18:05:40|322.55|320.55|322.54|320.54|322.55|320.55|322.54|320.54|2
1725300350000|2024-09-02 18:05:50|322.53|320.53|322.5|320.5|322.54|320.54|322.46|320.46|9
1725300360000|2024-09-02 18:06:00|322.49|320.49|322.52|320.52|322.52|320.52|322.42|320.42|6
1725300370000|2024-09-02 18:06:10|322.57|320.57|322.63|320.63|322.63|320.63|322.56|320.56|11
1725300380000|2024-09-02 18:06:20|322.62|320.62|322.61|320.61|322.67|320.67|322.6|320.6|16
1725300390000|2024-09-02 18:06:30|322.62|320.62|322.6|320.6|322.64|320.64|322.6|320.6|7
1725300400000|2024-09-02 18:06:40|322.61|320.61|322.47|320.47|322.61|320.61|322.47|320.47|12
1725300410000|2024-09-02 18:06:50|322.5|320.5|322.53|320.53|322.53|320.53|322.49|320.49|8
1725300420000|2024-09-02 18:07:00|322.55|320.55|322.5|320.5|322.56|320.56|322.5|320.5|6
1725300430000|2024-09-02 18:07:10|322.51|320.51|322.49|320.49|322.51|320.51|322.48|320.48|4
1725300440000|2024-09-02 18:07:20|322.51|320.51|322.48|320.48|322.51|320.51|322.48|320.48|3
1725300450000|2024-09-02 18:07:30|322.49|320.49|322.48|320.48|322.49|320.49|322.48|320.48|4
1725300460000|2024-09-02 18:07:40|322.49|320.49|322.4|320.4|322.51|320.51|322.39|320.39|12
1725300470000|2024-09-02 18:07:50|322.41|320.41|322.39|320.39|322.41|320.41|322.38|320.38|11
1725300480000|2024-09-02 18:08:00|322.38|320.38|322.29|320.29|322.38|320.38|322.29|320.29|13
1725300490000|2024-09-02 18:08:10|322.3|320.3|322.38|320.38|322.4|320.4|322.3|320.3|11
1725300500000|2024-09-02 18:08:20|322.37|320.37|322.29|320.29|322.38|320.38|322.29|320.29|9
1725300510000|2024-09-02 18:08:30|322.28|320.28|322.36|320.36|322.36|320.36|322.28|320.28|9
1725300520000|2024-09-02 18:08:40|322.38|320.38|322.31|320.31|322.38|320.38|322.31|320.31|8
1725300530000|2024-09-02 18:08:50|322.29|320.29|322.29|320.29|322.29|320.29|322.29|320.29|1
1725300540000|2024-09-02 18:09:00|322.31|320.31|322.28|320.28|322.31|320.31|322.28|320.28|7
1725300550000|2024-09-02 18:09:10|322.29|320.29|322.31|320.31|322.33|320.33|322.29|320.29|13
1725300560000|2024-09-02 18:09:20|322.3|320.3|322.28|320.28|322.31|320.31|322.28|320.28|5
1725300570000|2024-09-02 18:09:30|322.29|320.29|322.31|320.31|322.32|320.32|322.29|320.29|3
1725300580000|2024-09-02 18:09:40|322.3|320.3|322.29|320.29|322.3|320.3|322.25|320.25|5
1725300590000|2024-09-02 18:09:50|322.3|320.3|322.34|320.34|322.34|320.34|322.29|320.29|6
1725300600000|2024-09-02 18:10:00|322.35|320.35|322.36|320.36|322.37|320.37|322.35|320.35|6
1725300610000|2024-09-02 18:10:10|322.37|320.37|322.39|320.39|322.4|320.4|322.37|320.37|6
1725300620000|2024-09-02 18:10:20|322.38|320.38|322.34|320.34|322.38|320.38|322.31|320.31|6
1725300630000|2024-09-02 18:10:30|322.35|320.35|322.38|320.38|322.39|320.39|322.35|320.35|9
1725300640000|2024-09-02 18:10:40|322.37|320.37|322.54|320.54|322.55|320.55|322.37|320.37|12
1725300650000|2024-09-02 18:10:50|322.55|320.55|322.74|320.74|322.76|320.76|322.55|320.55|13
1725300660000|2024-09-02 18:11:00|322.75|320.75|322.7|320.7|322.75|320.75|322.7|320.7|6
1725300670000|2024-09-02 18:11:10|322.72|320.72|322.74|320.74|322.75|320.75|322.72|320.72|7
1725300680000|2024-09-02 18:11:20|322.73|320.73|322.74|320.74|322.74|320.74|322.71|320.71|4
1725300690000|2024-09-02 18:11:30|322.75|320.75|322.8|320.8|322.8|320.8|322.75|320.75|5
1725300700000|2024-09-02 18:11:40|322.81|320.81|323.22|321.22|323.25|321.25|322.81|320.81|16
1725300710000|2024-09-02 18:11:50|323.23|321.23|323.21|321.21|323.26|321.26|323.19|321.19|24
1725300720000|2024-09-02 18:12:00|323.2|321.2|322.82|320.82|323.2|321.2|322.82|320.82|14
1725300730000|2024-09-02 18:12:10|322.81|320.81|322.84|320.84|322.84|320.84|322.78|320.78|17
1725300740000|2024-09-02 18:12:20|322.85|320.85|322.93|320.93|322.93|320.93|322.85|320.85|13
1725300750000|2024-09-02 18:12:30|322.96|320.96|323.18|321.18|323.2|321.2|322.96|320.96|18
1725300760000|2024-09-02 18:12:40|323.16|321.16|323.15|321.15|323.18|321.18|323.01|321.01|22
1725300770000|2024-09-02 18:12:50|323.14|321.14|323.06|321.06|323.15|321.15|323.06|321.06|9
1725300780000|2024-09-02 18:13:00|323.08|321.08|322.95|320.95|323.08|321.08|322.94|320.94|10
1725300790000|2024-09-02 18:13:10|322.96|320.96|322.96|320.96|322.99|320.99|322.9|320.9|14
1725300800000|2024-09-02 18:13:20|322.97|320.97|323.07|321.07|323.09|321.09|322.97|320.97|13
1725300810000|2024-09-02 18:13:30|323.06|321.06|322.99|320.99|323.06|321.06|322.98|320.98|10
1725300820000|2024-09-02 18:13:40|323|321|323|321|323.02|321.02|322.98|320.98|11
1725300830000|2024-09-02 18:13:50|323.02|321.02|322.99|320.99|323.02|321.02|322.99|320.99|7
1725300840000|2024-09-02 18:14:00|322.98|320.98|322.89|320.89|322.99|320.99|322.89|320.89|14
1725300850000|2024-09-02 18:14:10|322.88|320.88|322.77|320.77|322.88|320.88|322.74|320.74|17
1725300860000|2024-09-02 18:14:20|322.78|320.78|322.92|320.92|322.93|320.93|322.75|320.75|14
1725300870000|2024-09-02 18:14:30|322.91|320.91|322.77|320.77|322.92|320.92|322.77|320.77|14
1725300880000|2024-09-02 18:14:40|322.74|320.74|322.81|320.81|322.81|320.81|322.71|320.71|11
1725300890000|2024-09-02 18:14:50|322.84|320.84|322.79|320.79|322.84|320.84|322.79|320.79|7
1725300900000|2024-09-02 18:15:00|322.81|320.81|322.81|320.81|322.85|320.85|322.76|320.76|20
1725300910000|2024-09-02 18:15:10|322.8|320.8|322.7|320.7|322.8|320.8|322.63|320.63|13
1725300920000|2024-09-02 18:15:20|322.69|320.69|322.76|320.76|322.76|320.76|322.68|320.68|15
1725300930000|2024-09-02 18:15:30|322.8|320.8|322.91|320.91|322.91|320.91|322.8|320.8|10
1725300940000|2024-09-02 18:15:40|322.94|320.94|322.96|320.96|322.97|320.97|322.94|320.94|8
1725300950000|2024-09-02 18:15:50|322.95|320.95|323|321|323.01|321.01|322.95|320.95|11
1725300960000|2024-09-02 18:16:00|322.99|320.99|323.05|321.05|323.07|321.07|322.99|320.99|17
1725300970000|2024-09-02 18:16:10|323.03|321.03|322.87|320.87|323.05|321.05|322.87|320.87|13
1725300980000|2024-09-02 18:16:20|322.86|320.86|322.77|320.77|322.86|320.86|322.75|320.75|12
1725300990000|2024-09-02 18:16:30|322.78|320.78|322.8|320.8|322.83|320.83|322.77|320.77|12
1725301000000|2024-09-02 18:16:40|322.79|320.79|322.78|320.78|322.8|320.8|322.78|320.78|4
1725301010000|2024-09-02 18:16:50|322.79|320.79|322.77|320.77|322.81|320.81|322.77|320.77|7
1725301020000|2024-09-02 18:17:00|322.75|320.75|322.67|320.67|322.75|320.75|322.65|320.65|13
1725301030000|2024-09-02 18:17:10|322.66|320.66|322.6|320.6|322.66|320.66|322.47|320.47|19
1725301040000|2024-09-02 18:17:20|322.59|320.59|322.63|320.63|322.63|320.63|322.58|320.58|16
1725301050000|2024-09-02 18:17:30|322.64|320.64|322.57|320.57|322.67|320.67|322.55|320.55|14
1725301060000|2024-09-02 18:17:40|322.59|320.59|322.52|320.52|322.59|320.59|322.47|320.47|15
1725301070000|2024-09-02 18:17:50|322.58|320.58|322.54|320.54|322.6|320.6|322.54|320.54|13
1725301080000|2024-09-02 18:18:00|322.53|320.53|322.44|320.44|322.55|320.55|322.44|320.44|12
1725301090000|2024-09-02 18:18:10|322.42|320.42|322.37|320.37|322.42|320.42|322.36|320.36|5
1725301100000|2024-09-02 18:18:20|322.38|320.38|322.42|320.42|322.42|320.42|322.32|320.32|13
1725301110000|2024-09-02 18:18:30|322.41|320.41|322.41|320.41|322.43|320.43|322.41|320.41|11
1725301120000|2024-09-02 18:18:40|322.42|320.42|322.38|320.38|322.42|320.42|322.38|320.38|11
1725301130000|2024-09-02 18:18:50|322.26|320.26|322.18|320.18|322.29|320.29|322.18|320.18|10
1725301140000|2024-09-02 18:19:00|322.17|320.17|322.11|320.11|322.18|320.18|322.07|320.07|13
1725301150000|2024-09-02 18:19:10|322.12|320.12|322.26|320.26|322.29|320.29|322.12|320.12|17
1725301160000|2024-09-02 18:19:20|322.27|320.27|322.28|320.28|322.28|320.28|322.25|320.25|19
1725301170000|2024-09-02 18:19:30|322.27|320.27|322.29|320.29|322.31|320.31|322.25|320.25|15
1725301180000|2024-09-02 18:19:40|322.3|320.3|322.25|320.25|322.3|320.3|322.22|320.22|18
1725301190000|2024-09-02 18:19:50|322.28|320.28|322.26|320.26|322.29|320.29|322.26|320.26|15
1725301200000|2024-09-02 18:20:00|322.25|320.25|322.14|320.14|322.25|320.25|322.11|320.11|20
1725301210000|2024-09-02 18:20:10|322.15|320.15|322.17|320.17|322.17|320.17|322.07|320.07|16
1725301220000|2024-09-02 18:20:20|322.19|320.19|322.18|320.18|322.21|320.21|322.17|320.17|19
1725301230000|2024-09-02 18:20:30|322.23|320.23|322.21|320.21|322.23|320.23|322.19|320.19|5
1725301240000|2024-09-02 18:20:40|322.2|320.2|322.22|320.22|322.22|320.22|322.2|320.2|11
1725301250000|2024-09-02 18:20:50|322.21|320.21|322.38|320.38|322.39|320.39|322.21|320.21|13
1725301260000|2024-09-02 18:21:00|322.39|320.39|322.4|320.4|322.44|320.44|322.38|320.38|16
1725301270000|2024-09-02 18:21:10|322.41|320.41|322.41|320.41|322.43|320.43|322.4|320.4|6
1725301280000|2024-09-02 18:21:20|322.4|320.4|322.34|320.34|322.41|320.41|322.34|320.34|7
1725301290000|2024-09-02 18:21:30|322.35|320.35|322.38|320.38|322.38|320.38|322.35|320.35|4
1725301300000|2024-09-02 18:21:40|322.37|320.37|322.37|320.37|322.41|320.41|322.37|320.37|14
1725301310000|2024-09-02 18:21:50|322.38|320.38|322.39|320.39|322.4|320.4|322.38|320.38|4
1725301320000|2024-09-02 18:22:00|322.41|320.41|322.42|320.42|322.46|320.46|322.41|320.41|10
1725301330000|2024-09-02 18:22:10|322.44|320.44|322.41|320.41|322.44|320.44|322.4|320.4|8
1725301340000|2024-09-02 18:22:20|322.42|320.42|322.35|320.35|322.44|320.44|322.35|320.35|20
1725301350000|2024-09-02 18:22:30|322.34|320.34|322.27|320.27|322.34|320.34|322.27|320.27|4
1725301360000|2024-09-02 18:22:40|322.28|320.28|322.28|320.28|322.28|320.28|322.27|320.27|5
1725301370000|2024-09-02 18:22:50|322.27|320.27|322.28|320.28|322.28|320.28|322.25|320.25|10
1725301380000|2024-09-02 18:23:00|322.27|320.27|322.24|320.24|322.28|320.28|322.24|320.24|9
1725301390000|2024-09-02 18:23:10|322.23|320.23|322.26|320.26|322.26|320.26|322.23|320.23|8
1725301400000|2024-09-02 18:23:20|322.25|320.25|322.27|320.27|322.3|320.3|322.25|320.25|12
1725301410000|2024-09-02 18:23:30|322.26|320.26|322.28|320.28|322.3|320.3|322.23|320.23|15
1725301420000|2024-09-02 18:23:40|322.27|320.27|322.27|320.27|322.27|320.27|322.27|320.27|1
1725301430000|2024-09-02 18:23:50|322.26|320.26|322.27|320.27|322.29|320.29|322.26|320.26|9
1725301440000|2024-09-02 18:24:00|322.28|320.28|322.26|320.26|322.29|320.29|322.26|320.26|7
1725301450000|2024-09-02 18:24:10|322.24|320.24|322.32|320.32|322.32|320.32|322.24|320.24|10
1725301460000|2024-09-02 18:24:20|322.35|320.35|322.46|320.46|322.47|320.47|322.35|320.35|13
1725301470000|2024-09-02 18:24:30|322.47|320.47|322.48|320.48|322.48|320.48|322.45|320.45|12
1725301480000|2024-09-02 18:24:40|322.44|320.44|322.4|320.4|322.44|320.44|322.39|320.39|6
1725301490000|2024-09-02 18:24:50|322.41|320.41|322.42|320.42|322.42|320.42|322.39|320.39|6
1725301500000|2024-09-02 18:25:00|322.4|320.4|322.49|320.49|322.49|320.49|322.4|320.4|14
1725301510000|2024-09-02 18:25:10|322.5|320.5|322.5|320.5|322.5|320.5|322.48|320.48|5
1725301520000|2024-09-02 18:25:20|322.51|320.51|322.53|320.53|322.53|320.53|322.51|320.51|3
1725301530000|2024-09-02 18:25:30|322.51|320.51|322.38|320.38|322.51|320.51|322.35|320.35|14
1725301540000|2024-09-02 18:25:40|322.37|320.37|322.27|320.27|322.37|320.37|322.26|320.26|6
1725301550000|2024-09-02 18:25:50|322.26|320.26|322.24|320.24|322.26|320.26|322.24|320.24|7
1725301560000|2024-09-02 18:26:00|322.22|320.22|322.27|320.27|322.27|320.27|322.22|320.22|14
1725301570000|2024-09-02 18:26:10|322.26|320.26|322.28|320.28|322.29|320.29|322.26|320.26|8
1725301580000|2024-09-02 18:26:20|322.29|320.29|322.17|320.17|322.29|320.29|322.16|320.16|13
1725301590000|2024-09-02 18:26:30|322.16|320.16|322.19|320.19|322.19|320.19|322.16|320.16|9
1725301600000|2024-09-02 18:26:40|322.18|320.18|322.17|320.17|322.19|320.19|322.16|320.16|11
1725301610000|2024-09-02 18:26:50|322.16|320.16|322.14|320.14|322.17|320.17|322.14|320.14|7
1725301620000|2024-09-02 18:27:00|322.17|320.17|322.15|320.15|322.17|320.17|322.14|320.14|3
1725301630000|2024-09-02 18:27:10|322.16|320.16|322.15|320.15|322.16|320.16|322.15|320.15|4
1725301640000|2024-09-02 18:27:20|322.13|320.13|322.23|320.23|322.23|320.23|322.13|320.13|9
1725301650000|2024-09-02 18:27:30|322.24|320.24|322.22|320.22|322.25|320.25|322.22|320.22|14
1725301660000|2024-09-02 18:27:40|322.23|320.23|322.31|320.31|322.31|320.31|322.22|320.22|10
1725301670000|2024-09-02 18:27:50|322.35|320.35|322.35|320.35|322.37|320.37|322.35|320.35|4
1725301680000|2024-09-02 18:28:00|322.36|320.36|322.26|320.26|322.38|320.38|322.26|320.26|14
1725301700000|2024-09-02 18:28:20|322.25|320.25|322.3|320.3|322.3|320.3|322.25|320.25|4
1725301710000|2024-09-02 18:28:30|322.29|320.29|322.35|320.35|322.37|320.37|322.29|320.29|8
1725301720000|2024-09-02 18:28:40|322.34|320.34|322.27|320.27|322.35|320.35|322.27|320.27|13
1725301730000|2024-09-02 18:28:50|322.26|320.26|322.29|320.29|322.29|320.29|322.26|320.26|12
1725301740000|2024-09-02 18:29:00|322.3|320.3|322.35|320.35|322.35|320.35|322.3|320.3|9
1725301750000|2024-09-02 18:29:10|322.37|320.37|322.39|320.39|322.39|320.39|322.35|320.35|9
1725301760000|2024-09-02 18:29:20|322.37|320.37|322.34|320.34|322.38|320.38|322.34|320.34|7
1725301770000|2024-09-02 18:29:30|322.35|320.35|322.39|320.39|322.39|320.39|322.35|320.35|8
1725301780000|2024-09-02 18:29:40|322.41|320.41|322.43|320.43|322.43|320.43|322.41|320.41|3
1725301790000|2024-09-02 18:29:50|322.44|320.44|322.45|320.45|322.45|320.45|322.4|320.4|7
1725301800000|2024-09-02 18:30:00|322.44|320.44|322.48|320.48|322.49|320.49|322.42|320.42|7
1725301810000|2024-09-02 18:30:10|322.49|320.49|322.59|320.59|322.6|320.6|322.49|320.49|11
1725301820000|2024-09-02 18:30:20|322.6|320.6|322.57|320.57|322.62|320.62|322.54|320.54|11
1725301830000|2024-09-02 18:30:30|322.58|320.58|322.64|320.64|322.64|320.64|322.58|320.58|6
1725301840000|2024-09-02 18:30:40|322.65|320.65|322.65|320.65|322.65|320.65|322.65|320.65|1
1725301850000|2024-09-02 18:30:50|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1725301860000|2024-09-02 18:31:00|322.62|320.62|322.57|320.57|322.62|320.62|322.56|320.56|9
1725301870000|2024-09-02 18:31:10|322.58|320.58|322.58|320.58|322.58|320.58|322.57|320.57|3
1725301880000|2024-09-02 18:31:20|322.61|320.61|322.58|320.58|322.61|320.61|322.58|320.58|4
1725301890000|2024-09-02 18:31:30|322.57|320.57|322.57|320.57|322.58|320.58|322.57|320.57|3
1725301900000|2024-09-02 18:31:40|322.56|320.56|322.56|320.56|322.56|320.56|322.56|320.56|1
1725301910000|2024-09-02 18:31:50|322.55|320.55|322.56|320.56|322.56|320.56|322.49|320.49|9
1725301920000|2024-09-02 18:32:00|322.57|320.57|322.58|320.58|322.59|320.59|322.54|320.54|9
1725301930000|2024-09-02 18:32:10|322.59|320.59|322.64|320.64|322.64|320.64|322.59|320.59|11
1725301940000|2024-09-02 18:32:20|322.62|320.62|322.62|320.62|322.62|320.62|322.62|320.62|1
1725301950000|2024-09-02 18:32:30|322.59|320.59|322.58|320.58|322.59|320.59|322.55|320.55|10
1725301960000|2024-09-02 18:32:40|322.59|320.59|322.61|320.61|322.61|320.61|322.58|320.58|4
1725301980000|2024-09-02 18:33:00|322.62|320.62|322.58|320.58|322.62|320.62|322.58|320.58|8
1725301990000|2024-09-02 18:33:10|322.57|320.57|322.56|320.56|322.57|320.57|322.56|320.56|2
1725302000000|2024-09-02 18:33:20|322.55|320.55|322.47|320.47|322.55|320.55|322.45|320.45|6
1725302010000|2024-09-02 18:33:30|322.52|320.52|322.51|320.51|322.53|320.53|322.51|320.51|8
1725302020000|2024-09-02 18:33:40|322.49|320.49|322.47|320.47|322.49|320.49|322.46|320.46|4
1725302030000|2024-09-02 18:33:50|322.45|320.45|322.46|320.46|322.48|320.48|322.45|320.45|11
1725302040000|2024-09-02 18:34:00|322.48|320.48|322.5|320.5|322.51|320.51|322.48|320.48|10
1725302050000|2024-09-02 18:34:10|322.53|320.53|322.57|320.57|322.59|320.59|322.53|320.53|6
1725302060000|2024-09-02 18:34:20|322.56|320.56|322.38|320.38|322.56|320.56|322.38|320.38|14
1725302070000|2024-09-02 18:34:30|322.39|320.39|322.29|320.29|322.39|320.39|322.28|320.28|12
1725302080000|2024-09-02 18:34:40|322.3|320.3|322.29|320.29|322.31|320.31|322.29|320.29|6
1725302090000|2024-09-02 18:34:50|322.3|320.3|322.29|320.29|322.3|320.3|322.29|320.29|4
1725302100000|2024-09-02 18:35:00|322.27|320.27|322.26|320.26|322.28|320.28|322.24|320.24|14
1725302110000|2024-09-02 18:35:10|322.24|320.24|322.24|320.24|322.26|320.26|322.23|320.23|8
1725302120000|2024-09-02 18:35:20|322.22|320.22|322.31|320.31|322.31|320.31|322.21|320.21|8
1725302130000|2024-09-02 18:35:30|322.3|320.3|322.2|320.2|322.31|320.31|322.15|320.15|15
1725302140000|2024-09-02 18:35:40|322.19|320.19|322.19|320.19|322.19|320.19|322.19|320.19|1
1725302150000|2024-09-02 18:35:50|322.24|320.24|322.25|320.25|322.35|320.35|322.22|320.22|18
1725302160000|2024-09-02 18:36:00|322.24|320.24|322.16|320.16|322.24|320.24|322.16|320.16|11
1725302170000|2024-09-02 18:36:10|322.14|320.14|322.24|320.24|322.24|320.24|322.14|320.14|7
1725302180000|2024-09-02 18:36:20|322.25|320.25|322.29|320.29|322.32|320.32|322.24|320.24|10
1725302190000|2024-09-02 18:36:30|322.27|320.27|322.23|320.23|322.27|320.27|322.23|320.23|7
1725302200000|2024-09-02 18:36:40|322.25|320.25|322.26|320.26|322.29|320.29|322.25|320.25|10
1725302210000|2024-09-02 18:36:50|322.25|320.25|322.13|320.13|322.25|320.25|322.1|320.1|13
1725302220000|2024-09-02 18:37:00|322.1|320.1|322|320|322.1|320.1|321.96|319.96|16
1725302230000|2024-09-02 18:37:10|321.99|319.99|322.02|320.02|322.03|320.03|321.99|319.99|10
1725302240000|2024-09-02 18:37:20|322.03|320.03|322.02|320.02|322.08|320.08|322.02|320.02|19
1725302250000|2024-09-02 18:37:30|322.03|320.03|321.93|319.93|322.03|320.03|321.93|319.93|11
1725302260000|2024-09-02 18:37:40|321.92|319.92|321.98|319.98|321.98|319.98|321.92|319.92|10
1725302270000|2024-09-02 18:37:50|321.97|319.97|321.99|319.99|321.99|319.99|321.97|319.97|7
1725302280000|2024-09-02 18:38:00|321.98|319.98|321.98|319.98|322|320|321.98|319.98|8
1725302290000|2024-09-02 18:38:10|321.89|319.89|321.9|319.9|321.91|319.91|321.81|319.81|13
1725302300000|2024-09-02 18:38:20|321.91|319.91|321.93|319.93|321.93|319.93|321.89|319.89|11
1725302310000|2024-09-02 18:38:30|321.92|319.92|322.02|320.02|322.02|320.02|321.92|319.92|8
1725302320000|2024-09-02 18:38:40|322.01|320.01|322|320|322.04|320.04|322|320|15
1725302330000|2024-09-02 18:38:50|322.02|320.02|321.96|319.96|322.02|320.02|321.96|319.96|17
1725302340000|2024-09-02 18:39:00|321.97|319.97|321.98|319.98|322|320|321.96|319.96|8
1725302350000|2024-09-02 18:39:10|322|320|321.96|319.96|322|320|321.95|319.95|5
1725302360000|2024-09-02 18:39:20|321.99|319.99|322.21|320.21|322.22|320.22|321.99|319.99|15
1725302370000|2024-09-02 18:39:30|322.23|320.23|322.31|320.31|322.32|320.32|322.23|320.23|5
1725302380000|2024-09-02 18:39:40|322.3|320.3|322.36|320.36|322.36|320.36|322.3|320.3|11
1725302390000|2024-09-02 18:39:50|322.31|320.31|322.37|320.37|322.37|320.37|322.28|320.28|3
1725302400000|2024-09-02 18:40:00|322.42|320.42|322.58|320.58|322.58|320.58|322.42|320.42|8
1725302410000|2024-09-02 18:40:10|322.61|320.61|322.59|320.59|322.61|320.61|322.59|320.59|2
1725302420000|2024-09-02 18:40:20|322.6|320.6|322.57|320.57|322.6|320.6|322.57|320.57|3
1725302430000|2024-09-02 18:40:30|322.53|320.53|322.56|320.56|322.56|320.56|322.53|320.53|2
1725302440000|2024-09-02 18:40:40|322.57|320.57|322.57|320.57|322.57|320.57|322.55|320.55|3
1725302470000|2024-09-02 18:41:10|322.53|320.53|322.53|320.53|322.56|320.56|322.53|320.53|3
1725302480000|2024-09-02 18:41:20|322.55|320.55|322.42|320.42|322.55|320.55|322.41|320.41|11
1725302490000|2024-09-02 18:41:30|322.46|320.46|322.48|320.48|322.48|320.48|322.46|320.46|2
1725302500000|2024-09-02 18:41:40|322.47|320.47|322.57|320.57|322.57|320.57|322.47|320.47|6
1725302510000|2024-09-02 18:41:50|322.52|320.52|322.52|320.52|322.52|320.52|322.51|320.51|3
1725302520000|2024-09-02 18:42:00|322.51|320.51|322.53|320.53|322.56|320.56|322.51|320.51|11
1725302530000|2024-09-02 18:42:10|322.52|320.52|322.53|320.53|322.55|320.55|322.52|320.52|11
1725302540000|2024-09-02 18:42:20|322.52|320.52|322.38|320.38|322.54|320.54|322.38|320.38|9
1725302550000|2024-09-02 18:42:30|322.37|320.37|322.27|320.27|322.38|320.38|322.25|320.25|8
1725302560000|2024-09-02 18:42:40|322.26|320.26|322.28|320.28|322.29|320.29|322.26|320.26|5
1725302570000|2024-09-02 18:42:50|322.3|320.3|322.28|320.28|322.3|320.3|322.28|320.28|6
1725302580000|2024-09-02 18:43:00|322.29|320.29|322.16|320.16|322.29|320.29|322.16|320.16|12
1725302590000|2024-09-02 18:43:10|322.11|320.11|322.14|320.14|322.15|320.15|322.11|320.11|6
1725302600000|2024-09-02 18:43:20|322.15|320.15|322.14|320.14|322.15|320.15|322.13|320.13|6
1725302610000|2024-09-02 18:43:30|322.15|320.15|322.14|320.14|322.15|320.15|322.14|320.14|2
1725302620000|2024-09-02 18:43:40|322.15|320.15|322.13|320.13|322.15|320.15|322.13|320.13|2
1725302630000|2024-09-02 18:43:50|322.14|320.14|322.16|320.16|322.16|320.16|322.13|320.13|4
1725302640000|2024-09-02 18:44:00|322.15|320.15|322.11|320.11|322.17|320.17|322.11|320.11|8
1725302650000|2024-09-02 18:44:10|322.12|320.12|322.08|320.08|322.12|320.12|322.08|320.08|4
1725302660000|2024-09-02 18:44:20|322.09|320.09|321.95|319.95|322.09|320.09|321.9|319.9|15
1725302670000|2024-09-02 18:44:30|321.93|319.93|321.9|319.9|321.95|319.95|321.9|319.9|10
1725302680000|2024-09-02 18:44:40|321.91|319.91|321.94|319.94|321.94|319.94|321.91|319.91|16
1725302690000|2024-09-02 18:44:50|321.92|319.92|322.04|320.04|322.06|320.06|321.92|319.92|10
1725302700000|2024-09-02 18:45:00|322.03|320.03|322.03|320.03|322.04|320.04|322.01|320.01|7
1725302710000|2024-09-02 18:45:10|322.02|320.02|321.96|319.96|322.02|320.02|321.95|319.95|16
1725302720000|2024-09-02 18:45:20|321.97|319.97|322.1|320.1|322.1|320.1|321.97|319.97|10
1725302730000|2024-09-02 18:45:30|322.12|320.12|322.04|320.04|322.12|320.12|322.04|320.04|16
1725302740000|2024-09-02 18:45:40|322.03|320.03|321.84|319.84|322.03|320.03|321.84|319.84|10
1725302750000|2024-09-02 18:45:50|321.83|319.83|321.72|319.72|321.83|319.83|321.67|319.67|24
1725302760000|2024-09-02 18:46:00|321.73|319.73|321.57|319.57|321.74|319.74|321.55|319.55|25
1725302770000|2024-09-02 18:46:10|321.6|319.6|321.69|319.69|321.7|319.7|321.6|319.6|13
1725302780000|2024-09-02 18:46:20|321.7|319.7|321.69|319.69|321.85|319.85|321.63|319.63|26
1725302790000|2024-09-02 18:46:30|321.68|319.68|321.67|319.67|321.74|319.74|321.66|319.66|13
1725302800000|2024-09-02 18:46:40|321.71|319.71|321.71|319.71|321.72|319.72|321.65|319.65|24
1725302810000|2024-09-02 18:46:50|321.7|319.7|321.75|319.75|321.75|319.75|321.69|319.69|14
1725302820000|2024-09-02 18:47:00|321.76|319.76|321.65|319.65|321.76|319.76|321.65|319.65|15
1725302830000|2024-09-02 18:47:10|321.63|319.63|321.55|319.55|321.63|319.63|321.55|319.55|8
1725302840000|2024-09-02 18:47:20|321.53|319.53|321.56|319.56|321.57|319.57|321.47|319.47|22
1725302850000|2024-09-02 18:47:30|321.55|319.55|321.62|319.62|321.62|319.62|321.54|319.54|24
1725302860000|2024-09-02 18:47:40|321.64|319.64|321.75|319.75|321.75|319.75|321.62|319.62|12
1725302870000|2024-09-02 18:47:50|321.74|319.74|321.78|319.78|321.78|319.78|321.74|319.74|14
1725302880000|2024-09-02 18:48:00|321.77|319.77|321.83|319.83|321.84|319.84|321.77|319.77|10
1725302890000|2024-09-02 18:48:10|321.84|319.84|321.91|319.91|321.92|319.92|321.83|319.83|13
1725302900000|2024-09-02 18:48:20|321.92|319.92|321.92|319.92|321.92|319.92|321.9|319.9|6
1725302910000|2024-09-02 18:48:30|321.9|319.9|321.95|319.95|321.96|319.96|321.9|319.9|9
1725302920000|2024-09-02 18:48:40|321.88|319.88|321.83|319.83|321.88|319.88|321.81|319.81|10
1725302930000|2024-09-02 18:48:50|321.81|319.81|321.81|319.81|321.83|319.83|321.81|319.81|10
1725302940000|2024-09-02 18:49:00|321.83|319.83|321.86|319.86|321.86|319.86|321.81|319.81|10
1725302950000|2024-09-02 18:49:10|321.87|319.87|321.94|319.94|321.94|319.94|321.87|319.87|10
1725302960000|2024-09-02 18:49:20|321.93|319.93|321.88|319.88|321.93|319.93|321.87|319.87|5
1725302970000|2024-09-02 18:49:30|321.89|319.89|321.9|319.9|321.9|319.9|321.88|319.88|4
1725302980000|2024-09-02 18:49:40|321.88|319.88|321.9|319.9|321.9|319.9|321.88|319.88|3
1725302990000|2024-09-02 18:49:50|321.91|319.91|321.94|319.94|321.96|319.96|321.91|319.91|8
1725303000000|2024-09-02 18:50:00|321.93|319.93|321.96|319.96|321.97|319.97|321.92|319.92|6
1725303010000|2024-09-02 18:50:10|321.98|319.98|321.98|319.98|321.98|319.98|321.98|319.98|1
1725303020000|2024-09-02 18:50:20|321.96|319.96|321.94|319.94|321.96|319.96|321.9|319.9|4
1725303030000|2024-09-02 18:50:30|321.93|319.93|321.96|319.96|321.96|319.96|321.93|319.93|4
1725303050000|2024-09-02 18:50:50|321.93|319.93|321.93|319.93|321.95|319.95|321.9|319.9|16
1725303060000|2024-09-02 18:51:00|321.94|319.94|321.97|319.97|321.97|319.97|321.93|319.93|11
1725303070000|2024-09-02 18:51:10|322.02|320.02|322.03|320.03|322.03|320.03|322.01|320.01|4
1725303080000|2024-09-02 18:51:20|322.05|320.05|322.12|320.12|322.13|320.13|322.01|320.01|21
1725303090000|2024-09-02 18:51:30|322.14|320.14|322.13|320.13|322.17|320.17|322.12|320.12|10
1725303100000|2024-09-02 18:51:40|322.1|320.1|322.08|320.08|322.16|320.16|322.08|320.08|12
1725303110000|2024-09-02 18:51:50|322.06|320.06|322.11|320.11|322.15|320.15|322.06|320.06|13
1725303120000|2024-09-02 18:52:00|322.13|320.13|322.12|320.12|322.14|320.14|322.12|320.12|7
1725303130000|2024-09-02 18:52:10|322.07|320.07|321.93|319.93|322.07|320.07|321.9|319.9|17
1725303140000|2024-09-02 18:52:20|321.96|319.96|321.94|319.94|321.96|319.96|321.92|319.92|11
1725303150000|2024-09-02 18:52:30|321.93|319.93|322.02|320.02|322.02|320.02|321.93|319.93|15
1725303160000|2024-09-02 18:52:40|321.99|319.99|321.95|319.95|321.99|319.99|321.94|319.94|7
1725303170000|2024-09-02 18:52:50|321.94|319.94|321.91|319.91|321.94|319.94|321.91|319.91|3
1725303180000|2024-09-02 18:53:00|321.9|319.9|321.92|319.92|321.93|319.93|321.9|319.9|11
1725303190000|2024-09-02 18:53:10|321.9|319.9|321.91|319.91|321.91|319.91|321.87|319.87|6
1725303200000|2024-09-02 18:53:20|321.92|319.92|321.98|319.98|321.98|319.98|321.92|319.92|3
1725303210000|2024-09-02 18:53:30|321.99|319.99|321.97|319.97|322.03|320.03|321.97|319.97|7
1725303220000|2024-09-02 18:53:40|321.98|319.98|322.02|320.02|322.02|320.02|321.97|319.97|7
1725303230000|2024-09-02 18:53:50|322.04|320.04|322.08|320.08|322.11|320.11|322.04|320.04|4
1725303240000|2024-09-02 18:54:00|322.09|320.09|322.1|320.1|322.1|320.1|321.99|319.99|16
1725303250000|2024-09-02 18:54:10|322.11|320.11|322.12|320.12|322.15|320.15|322.11|320.11|6
1725303260000|2024-09-02 18:54:20|322.11|320.11|322.1|320.1|322.11|320.11|322.06|320.06|8
1725303270000|2024-09-02 18:54:30|322.15|320.15|322.23|320.23|322.25|320.25|322.11|320.11|11
1725303280000|2024-09-02 18:54:40|322.22|320.22|322.21|320.21|322.22|320.22|322.2|320.2|8
1725303290000|2024-09-02 18:54:50|322.22|320.22|322.25|320.25|322.27|320.27|322.22|320.22|5
1725303300000|2024-09-02 18:55:00|322.23|320.23|322.23|320.23|322.23|320.23|322.23|320.23|1
1725303310000|2024-09-02 18:55:10|322.22|320.22|322.2|320.2|322.23|320.23|322.2|320.2|15
1725303320000|2024-09-02 18:55:20|322.22|320.22|322.24|320.24|322.24|320.24|322.22|320.22|3
1725303330000|2024-09-02 18:55:30|322.22|320.22|322.2|320.2|322.22|320.22|322.2|320.2|5
1725303340000|2024-09-02 18:55:40|322.15|320.15|322.12|320.12|322.15|320.15|322.12|320.12|11
1725303350000|2024-09-02 18:55:50|322.11|320.11|322.13|320.13|322.13|320.13|322.1|320.1|3
1725303360000|2024-09-02 18:56:00|322.15|320.15|322.15|320.15|322.16|320.16|322.09|320.09|14
1725303370000|2024-09-02 18:56:10|322.17|320.17|322.3|320.3|322.3|320.3|322.17|320.17|7
1725303380000|2024-09-02 18:56:20|322.32|320.32|322.32|320.32|322.32|320.32|322.32|320.32|1
1725303390000|2024-09-02 18:56:30|322.29|320.29|322.4|320.4|322.43|320.43|322.29|320.29|11
1725303400000|2024-09-02 18:56:40|322.38|320.38|322.38|320.38|322.39|320.39|322.36|320.36|4
1725303410000|2024-09-02 18:56:50|322.39|320.39|322.38|320.38|322.39|320.39|322.38|320.38|2
1725303420000|2024-09-02 18:57:00|322.36|320.36|322.36|320.36|322.37|320.37|322.36|320.36|3
1725303430000|2024-09-02 18:57:10|322.37|320.37|322.41|320.41|322.41|320.41|322.37|320.37|4
1725303440000|2024-09-02 18:57:20|322.39|320.39|322.4|320.4|322.4|320.4|322.39|320.39|2
1725303450000|2024-09-02 18:57:30|322.41|320.41|322.41|320.41|322.41|320.41|322.41|320.41|1
1725303460000|2024-09-02 18:57:40|322.4|320.4|322.36|320.36|322.4|320.4|322.36|320.36|4
1725303470000|2024-09-02 18:57:50|322.37|320.37|322.37|320.37|322.37|320.37|322.37|320.37|1
1725303480000|2024-09-02 18:58:00|322.38|320.38|322.46|320.46|322.47|320.47|322.38|320.38|10
1725303500000|2024-09-02 18:58:20|322.44|320.44|322.43|320.43|322.44|320.44|322.43|320.43|2
1725303510000|2024-09-02 18:58:30|322.44|320.44|322.48|320.48|322.48|320.48|322.44|320.44|2
1725303520000|2024-09-02 18:58:40|322.45|320.45|322.46|320.46|322.46|320.46|322.45|320.45|4
1725303540000|2024-09-02 18:59:00|322.47|320.47|322.49|320.49|322.49|320.49|322.47|320.47|3
1725303550000|2024-09-02 18:59:10|322.56|320.56|322.57|320.57|322.58|320.58|322.56|320.56|3
1725303600000|2024-09-02 19:00:00|322.55|320.55|322.5|320.5|322.56|320.56|322.5|320.5|10
1725303610000|2024-09-02 19:00:10|322.48|320.48|322.47|320.47|322.48|320.48|322.45|320.45|5
1725303620000|2024-09-02 19:00:20|322.48|320.48|322.47|320.47|322.48|320.48|322.47|320.47|4
1725303630000|2024-09-02 19:00:30|322.44|320.44|322.38|320.38|322.44|320.44|322.35|320.35|16
1725303640000|2024-09-02 19:00:40|322.39|320.39|322.38|320.38|322.39|320.39|322.37|320.37|6
1725303650000|2024-09-02 19:00:50|322.37|320.37|322.33|320.33|322.37|320.37|322.31|320.31|10
1725303660000|2024-09-02 19:01:00|322.35|320.35|322.31|320.31|322.35|320.35|322.29|320.29|9
1725303670000|2024-09-02 19:01:10|322.3|320.3|322.3|320.3|322.33|320.33|322.29|320.29|10
1725303680000|2024-09-02 19:01:20|322.26|320.26|322.29|320.29|322.31|320.31|322.26|320.26|15
1725303690000|2024-09-02 19:01:30|322.28|320.28|322.27|320.27|322.28|320.28|322.27|320.27|2
1725303700000|2024-09-02 19:01:40|322.26|320.26|322.27|320.27|322.28|320.28|322.26|320.26|4
1725303710000|2024-09-02 19:01:50|322.28|320.28|322.27|320.27|322.28|320.28|322.26|320.26|4
1725303720000|2024-09-02 19:02:00|322.3|320.3|322.35|320.35|322.37|320.37|322.29|320.29|10
1725303730000|2024-09-02 19:02:10|322.33|320.33|322.37|320.37|322.38|320.38|322.33|320.33|10
1725303740000|2024-09-02 19:02:20|322.36|320.36|322.36|320.36|322.37|320.37|322.33|320.33|11
1725303750000|2024-09-02 19:02:30|322.37|320.37|322.33|320.33|322.37|320.37|322.33|320.33|10
1725303760000|2024-09-02 19:02:40|322.29|320.29|322.25|320.25|322.29|320.29|322.25|320.25|2
1725303770000|2024-09-02 19:02:50|322.28|320.28|322.36|320.36|322.36|320.36|322.28|320.28|6
1725303780000|2024-09-02 19:03:00|322.35|320.35|322.23|320.23|322.35|320.35|322.23|320.23|6
1725303790000|2024-09-02 19:03:10|322.22|320.22|322.11|320.11|322.22|320.22|322.1|320.1|7
1725303800000|2024-09-02 19:03:20|322.1|320.1|322.05|320.05|322.1|320.1|322.05|320.05|4
1725303810000|2024-09-02 19:03:30|322.11|320.11|322.19|320.19|322.19|320.19|322.11|320.11|8
1725303820000|2024-09-02 19:03:40|322.18|320.18|322.29|320.29|322.3|320.3|322.18|320.18|6
1725303830000|2024-09-02 19:03:50|322.24|320.24|322.24|320.24|322.24|320.24|322.23|320.23|3
1725303840000|2024-09-02 19:04:00|322.21|320.21|322.16|320.16|322.23|320.23|322.16|320.16|10
1725303850000|2024-09-02 19:04:10|322.17|320.17|322.13|320.13|322.17|320.17|322.13|320.13|6
1725303860000|2024-09-02 19:04:20|322.17|320.17|322.08|320.08|322.17|320.17|322.08|320.08|13
1725303870000|2024-09-02 19:04:30|322.09|320.09|322.03|320.03|322.09|320.09|322.03|320.03|8
1725303880000|2024-09-02 19:04:40|322.04|320.04|322.05|320.05|322.06|320.06|322.03|320.03|6
1725303890000|2024-09-02 19:04:50|322.03|320.03|322.01|320.01|322.04|320.04|322.01|320.01|3
1725303900000|2024-09-02 19:05:00|321.99|319.99|322.08|320.08|322.1|320.1|321.96|319.96|11
1725303910000|2024-09-02 19:05:10|322.09|320.09|322.04|320.04|322.09|320.09|322.03|320.03|14
1725303920000|2024-09-02 19:05:20|322.03|320.03|321.97|319.97|322.03|320.03|321.96|319.96|8
1725303930000|2024-09-02 19:05:30|321.98|319.98|322.09|320.09|322.09|320.09|321.97|319.97|10
1725303940000|2024-09-02 19:05:40|322.1|320.1|322.17|320.17|322.18|320.18|322.1|320.1|5
1725303950000|2024-09-02 19:05:50|322.18|320.18|322.18|320.18|322.18|320.18|322.18|320.18|1
1725303960000|2024-09-02 19:06:00|322.16|320.16|322.12|320.12|322.18|320.18|322.12|320.12|4
1725303970000|2024-09-02 19:06:10|322.13|320.13|322.19|320.19|322.19|320.19|322.13|320.13|9
1725303980000|2024-09-02 19:06:20|322.2|320.2|322.18|320.18|322.2|320.2|322.18|320.18|10
1725303990000|2024-09-02 19:06:30|322.17|320.17|322.03|320.03|322.17|320.17|322.03|320.03|7
1725304000000|2024-09-02 19:06:40|322.04|320.04|322.15|320.15|322.16|320.16|322.04|320.04|9
1725304010000|2024-09-02 19:06:50|322.16|320.16|322.13|320.13|322.17|320.17|322.13|320.13|8
1725304020000|2024-09-02 19:07:00|322.12|320.12|322.11|320.11|322.12|320.12|322.11|320.11|2
1725304030000|2024-09-02 19:07:10|322.08|320.08|322.02|320.02|322.08|320.08|322.02|320.02|6
1725304040000|2024-09-02 19:07:20|322|320|322.01|320.01|322.01|320.01|322|320|2
1725304050000|2024-09-02 19:07:30|322|320|322.03|320.03|322.04|320.04|322|320|9
1725304060000|2024-09-02 19:07:40|322.06|320.06|322.18|320.18|322.18|320.18|322.06|320.06|12
1725304070000|2024-09-02 19:07:50|322.19|320.19|322.25|320.25|322.25|320.25|322.17|320.17|6
1725304080000|2024-09-02 19:08:00|322.24|320.24|322.23|320.23|322.25|320.25|322.22|320.22|12
1725304090000|2024-09-02 19:08:10|322.22|320.22|322.26|320.26|322.28|320.28|322.22|320.22|9
1725304100000|2024-09-02 19:08:20|322.28|320.28|322.23|320.23|322.28|320.28|322.22|320.22|7
1725304110000|2024-09-02 19:08:30|322.24|320.24|322.26|320.26|322.28|320.28|322.24|320.24|8
1725304120000|2024-09-02 19:08:40|322.25|320.25|322.28|320.28|322.28|320.28|322.25|320.25|6
1725304130000|2024-09-02 19:08:50|322.25|320.25|322.26|320.26|322.26|320.26|322.24|320.24|6
1725304140000|2024-09-02 19:09:00|322.28|320.28|322.28|320.28|322.28|320.28|322.28|320.28|1
1725304150000|2024-09-02 19:09:10|322.29|320.29|322.3|320.3|322.32|320.32|322.29|320.29|4
1725304160000|2024-09-02 19:09:20|322.29|320.29|322.27|320.27|322.29|320.29|322.22|320.22|12
1725304170000|2024-09-02 19:09:30|322.28|320.28|322.25|320.25|322.28|320.28|322.25|320.25|19
1725304180000|2024-09-02 19:09:40|322.26|320.26|322.28|320.28|322.28|320.28|322.25|320.25|7
1725304190000|2024-09-02 19:09:50|322.29|320.29|322.25|320.25|322.3|320.3|322.25|320.25|4
1725304200000|2024-09-02 19:10:00|322.26|320.26|322.25|320.25|322.26|320.26|322.25|320.25|2
1725304210000|2024-09-02 19:10:10|322.24|320.24|322.25|320.25|322.25|320.25|322.21|320.21|15
1725304220000|2024-09-02 19:10:20|322.24|320.24|322.31|320.31|322.31|320.31|322.24|320.24|12
1725304230000|2024-09-02 19:10:30|322.32|320.32|322.57|320.57|322.57|320.57|322.32|320.32|10
1725304240000|2024-09-02 19:10:40|322.56|320.56|322.56|320.56|322.57|320.57|322.56|320.56|3
1725304260000|2024-09-02 19:11:00|322.57|320.57|322.58|320.58|322.58|320.58|322.57|320.57|2
1725304270000|2024-09-02 19:11:10|322.59|320.59|322.6|320.6|322.62|320.62|322.59|320.59|7
1725304280000|2024-09-02 19:11:20|322.61|320.61|322.6|320.6|322.62|320.62|322.6|320.6|5
1725304290000|2024-09-02 19:11:30|322.58|320.58|322.55|320.55|322.58|320.58|322.55|320.55|2
1725304300000|2024-09-02 19:11:40|322.56|320.56|322.57|320.57|322.57|320.57|322.56|320.56|2
1725304310000|2024-09-02 19:11:50|322.6|320.6|322.6|320.6|322.6|320.6|322.6|320.6|1
1725304320000|2024-09-02 19:12:00|322.58|320.58|322.56|320.56|322.58|320.58|322.56|320.56|2
1725304340000|2024-09-02 19:12:20|322.55|320.55|322.57|320.57|322.59|320.59|322.55|320.55|6
1725304350000|2024-09-02 19:12:30|322.55|320.55|322.55|320.55|322.55|320.55|322.55|320.55|1
1725304370000|2024-09-02 19:12:50|322.56|320.56|322.55|320.55|322.58|320.58|322.55|320.55|5
1725304380000|2024-09-02 19:13:00|322.54|320.54|322.51|320.51|322.54|320.54|322.51|320.51|3
1725304390000|2024-09-02 19:13:10|322.52|320.52|322.53|320.53|322.53|320.53|322.52|320.52|2
1725304400000|2024-09-02 19:13:20|322.52|320.52|322.58|320.58|322.58|320.58|322.52|320.52|6
1725304420000|2024-09-02 19:13:40|322.55|320.55|322.55|320.55|322.55|320.55|322.55|320.55|1
1725304430000|2024-09-02 19:13:50|322.57|320.57|322.58|320.58|322.58|320.58|322.57|320.57|2
1725304440000|2024-09-02 19:14:00|322.57|320.57|322.58|320.58|322.58|320.58|322.57|320.57|2
1725304450000|2024-09-02 19:14:10|322.59|320.59|322.59|320.59|322.59|320.59|322.59|320.59|1
1725304480000|2024-09-02 19:14:40|322.6|320.6|322.58|320.58|322.6|320.6|322.58|320.58|2
1725304490000|2024-09-02 19:14:50|322.6|320.6|322.61|320.61|322.61|320.61|322.6|320.6|2
1725304500000|2024-09-02 19:15:00|322.62|320.62|322.62|320.62|322.63|320.63|322.62|320.62|3
1725304510000|2024-09-02 19:15:10|322.63|320.63|322.63|320.63|322.63|320.63|322.63|320.63|1
1725304550000|2024-09-02 19:15:50|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1725304560000|2024-09-02 19:16:00|322.65|320.65|322.79|320.79|322.79|320.79|322.65|320.65|6
1725304570000|2024-09-02 19:16:10|322.8|320.8|322.82|320.82|322.82|320.82|322.8|320.8|2
1725304590000|2024-09-02 19:16:30|322.78|320.78|322.79|320.79|322.79|320.79|322.78|320.78|4
1725304610000|2024-09-02 19:16:50|322.8|320.8|322.77|320.77|322.8|320.8|322.77|320.77|3
1725304620000|2024-09-02 19:17:00|322.74|320.74|322.75|320.75|322.75|320.75|322.74|320.74|2
1725304630000|2024-09-02 19:17:10|322.73|320.73|322.76|320.76|322.76|320.76|322.73|320.73|4
1725304650000|2024-09-02 19:17:30|322.8|320.8|322.94|320.94|322.94|320.94|322.79|320.79|8
1725304660000|2024-09-02 19:17:40|322.96|320.96|322.94|320.94|322.96|320.96|322.94|320.94|2
1725304670000|2024-09-02 19:17:50|322.93|320.93|322.91|320.91|322.93|320.93|322.9|320.9|4
1725304690000|2024-09-02 19:18:10|322.92|320.92|322.92|320.92|322.92|320.92|322.92|320.92|1
1725304700000|2024-09-02 19:18:20|322.9|320.9|322.89|320.89|322.9|320.9|322.89|320.89|2
1725304710000|2024-09-02 19:18:30|322.86|320.86|322.83|320.83|322.86|320.86|322.81|320.81|5
1725304720000|2024-09-02 19:18:40|322.81|320.81|322.78|320.78|322.81|320.81|322.78|320.78|3
1725304730000|2024-09-02 19:18:50|322.79|320.79|322.82|320.82|322.82|320.82|322.78|320.78|8
1725304740000|2024-09-02 19:19:00|322.8|320.8|322.78|320.78|322.81|320.81|322.74|320.74|9
1725304750000|2024-09-02 19:19:10|322.79|320.79|322.86|320.86|322.86|320.86|322.78|320.78|13
1725304760000|2024-09-02 19:19:20|322.85|320.85|322.82|320.82|322.86|320.86|322.81|320.81|7
1725304770000|2024-09-02 19:19:30|322.83|320.83|322.83|320.83|322.83|320.83|322.83|320.83|1
1725304780000|2024-09-02 19:19:40|322.82|320.82|322.85|320.85|322.85|320.85|322.82|320.82|4
1725304790000|2024-09-02 19:19:50|322.83|320.83|322.82|320.82|322.83|320.83|322.82|320.82|2
1725304800000|2024-09-02 19:20:00|322.83|320.83|322.86|320.86|322.86|320.86|322.83|320.83|6
1725304810000|2024-09-02 19:20:10|322.84|320.84|322.74|320.74|322.85|320.85|322.74|320.74|7
1725304820000|2024-09-02 19:20:20|322.75|320.75|322.75|320.75|322.78|320.78|322.74|320.74|12
1725304830000|2024-09-02 19:20:30|322.76|320.76|322.73|320.73|322.76|320.76|322.73|320.73|5
1725304840000|2024-09-02 19:20:40|322.71|320.71|322.69|320.69|322.71|320.71|322.69|320.69|2
1725304850000|2024-09-02 19:20:50|322.7|320.7|322.71|320.71|322.74|320.74|322.69|320.69|13
1725304860000|2024-09-02 19:21:00|322.7|320.7|322.73|320.73|322.74|320.74|322.7|320.7|3
1725304870000|2024-09-02 19:21:10|322.72|320.72|322.76|320.76|322.76|320.76|322.68|320.68|12
1725304880000|2024-09-02 19:21:20|322.75|320.75|322.75|320.75|322.81|320.81|322.75|320.75|7
1725304890000|2024-09-02 19:21:30|322.74|320.74|322.74|320.74|322.74|320.74|322.74|320.74|1
1725304900000|2024-09-02 19:21:40|322.73|320.73|322.81|320.81|322.81|320.81|322.71|320.71|7
1725304910000|2024-09-02 19:21:50|322.83|320.83|322.76|320.76|322.86|320.86|322.76|320.76|5
1725304920000|2024-09-02 19:22:00|322.77|320.77|322.67|320.67|322.83|320.83|322.66|320.66|16
1725304930000|2024-09-02 19:22:10|322.68|320.68|322.61|320.61|322.68|320.68|322.61|320.61|8
1725304940000|2024-09-02 19:22:20|322.62|320.62|322.62|320.62|322.63|320.63|322.62|320.62|3
1725304950000|2024-09-02 19:22:30|322.63|320.63|322.63|320.63|322.63|320.63|322.63|320.63|1
1725304960000|2024-09-02 19:22:40|322.62|320.62|322.63|320.63|322.65|320.65|322.62|320.62|4
1725304970000|2024-09-02 19:22:50|322.64|320.64|322.63|320.63|322.64|320.64|322.63|320.63|4
1725304980000|2024-09-02 19:23:00|322.64|320.64|322.63|320.63|322.64|320.64|322.63|320.63|2
1725304990000|2024-09-02 19:23:10|322.64|320.64|322.67|320.67|322.68|320.68|322.64|320.64|3
1725305000000|2024-09-02 19:23:20|322.68|320.68|322.69|320.69|322.69|320.69|322.68|320.68|6
1725305010000|2024-09-02 19:23:30|322.68|320.68|322.7|320.7|322.73|320.73|322.68|320.68|16
1725305020000|2024-09-02 19:23:40|322.67|320.67|322.64|320.64|322.67|320.67|322.64|320.64|3
1725305030000|2024-09-02 19:23:50|322.63|320.63|322.63|320.63|322.63|320.63|322.63|320.63|1
1725305040000|2024-09-02 19:24:00|322.62|320.62|322.64|320.64|322.64|320.64|322.62|320.62|3
1725305060000|2024-09-02 19:24:20|322.67|320.67|322.64|320.64|322.67|320.67|322.63|320.63|6
1725305070000|2024-09-02 19:24:30|322.63|320.63|322.63|320.63|322.63|320.63|322.63|320.63|1
1725305080000|2024-09-02 19:24:40|322.62|320.62|322.62|320.62|322.62|320.62|322.62|320.62|1
1725305090000|2024-09-02 19:24:50|322.61|320.61|322.64|320.64|322.64|320.64|322.61|320.61|4
1725305100000|2024-09-02 19:25:00|322.65|320.65|322.69|320.69|322.69|320.69|322.63|320.63|11
1725305110000|2024-09-02 19:25:10|322.68|320.68|322.72|320.72|322.72|320.72|322.68|320.68|5
1725305120000|2024-09-02 19:25:20|322.7|320.7|322.71|320.71|322.71|320.71|322.7|320.7|16
1725305130000|2024-09-02 19:25:30|322.7|320.7|322.76|320.76|322.78|320.78|322.7|320.7|13
1725305140000|2024-09-02 19:25:40|322.74|320.74|322.7|320.7|322.74|320.74|322.69|320.69|5
1725305150000|2024-09-02 19:25:50|322.71|320.71|322.75|320.75|322.76|320.76|322.71|320.71|7
1725305160000|2024-09-02 19:26:00|322.74|320.74|322.69|320.69|322.74|320.74|322.69|320.69|5
1725305170000|2024-09-02 19:26:10|322.68|320.68|322.68|320.68|322.68|320.68|322.68|320.68|1
1725305180000|2024-09-02 19:26:20|322.69|320.69|322.68|320.68|322.69|320.69|322.67|320.67|4
1725305200000|2024-09-02 19:26:40|322.67|320.67|322.67|320.67|322.67|320.67|322.65|320.65|7
1725305210000|2024-09-02 19:26:50|322.65|320.65|322.67|320.67|322.67|320.67|322.65|320.65|2
1725305220000|2024-09-02 19:27:00|322.66|320.66|322.63|320.63|322.66|320.66|322.61|320.61|9
1725305230000|2024-09-02 19:27:10|322.65|320.65|322.68|320.68|322.68|320.68|322.65|320.65|2
1725305240000|2024-09-02 19:27:20|322.69|320.69|322.67|320.67|322.69|320.69|322.66|320.66|5
1725305260000|2024-09-02 19:27:40|322.68|320.68|322.68|320.68|322.69|320.69|322.68|320.68|3
1725305270000|2024-09-02 19:27:50|322.69|320.69|322.7|320.7|322.71|320.71|322.67|320.67|10
1725305280000|2024-09-02 19:28:00|322.71|320.71|322.7|320.7|322.71|320.71|322.7|320.7|4
1725305290000|2024-09-02 19:28:10|322.71|320.71|322.71|320.71|322.72|320.72|322.7|320.7|15
1725305300000|2024-09-02 19:28:20|322.72|320.72|322.74|320.74|322.74|320.74|322.72|320.72|12
1725305310000|2024-09-02 19:28:30|322.73|320.73|322.69|320.69|322.74|320.74|322.68|320.68|8
1725305330000|2024-09-02 19:28:50|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1725305340000|2024-09-02 19:29:00|322.69|320.69|322.69|320.69|322.69|320.69|322.69|320.69|1
1725305350000|2024-09-02 19:29:10|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1725305360000|2024-09-02 19:29:20|322.69|320.69|322.7|320.7|322.7|320.7|322.69|320.69|2
1725305370000|2024-09-02 19:29:30|322.71|320.71|322.73|320.73|322.73|320.73|322.71|320.71|3
1725305380000|2024-09-02 19:29:40|322.74|320.74|322.74|320.74|322.74|320.74|322.74|320.74|1
1725305390000|2024-09-02 19:29:50|322.76|320.76|322.75|320.75|322.76|320.76|322.75|320.75|4
1725305400000|2024-09-02 19:30:00|322.76|320.76|322.71|320.71|322.76|320.76|322.71|320.71|12
1725305410000|2024-09-02 19:30:10|322.72|320.72|322.72|320.72|322.72|320.72|322.72|320.72|1
1725305420000|2024-09-02 19:30:20|322.71|320.71|322.68|320.68|322.71|320.71|322.65|320.65|16
1725305430000|2024-09-02 19:30:30|322.67|320.67|322.8|320.8|322.82|320.82|322.67|320.67|15
1725305440000|2024-09-02 19:30:40|322.81|320.81|322.8|320.8|322.81|320.81|322.8|320.8|4
1725305450000|2024-09-02 19:30:50|322.79|320.79|322.8|320.8|322.8|320.8|322.79|320.79|2
1725305460000|2024-09-02 19:31:00|322.79|320.79|322.83|320.83|322.85|320.85|322.79|320.79|15
1725305470000|2024-09-02 19:31:10|322.81|320.81|322.76|320.76|322.81|320.81|322.75|320.75|15
1725305480000|2024-09-02 19:31:20|322.77|320.77|322.76|320.76|322.77|320.77|322.75|320.75|6
1725305490000|2024-09-02 19:31:30|322.75|320.75|322.72|320.72|322.76|320.76|322.72|320.72|4
1725305500000|2024-09-02 19:31:40|322.74|320.74|322.68|320.68|322.74|320.74|322.68|320.68|3
1725305520000|2024-09-02 19:32:00|322.67|320.67|322.54|320.54|322.67|320.67|322.54|320.54|8
1725305530000|2024-09-02 19:32:10|322.53|320.53|322.52|320.52|322.53|320.53|322.52|320.52|6
1725305540000|2024-09-02 19:32:20|322.53|320.53|322.57|320.57|322.57|320.57|322.53|320.53|9
1725305550000|2024-09-02 19:32:30|322.58|320.58|322.56|320.56|322.58|320.58|322.55|320.55|6
1725305560000|2024-09-02 19:32:40|322.55|320.55|322.54|320.54|322.55|320.55|322.51|320.51|5
1725305570000|2024-09-02 19:32:50|322.55|320.55|322.56|320.56|322.57|320.57|322.55|320.55|5
1725305580000|2024-09-02 19:33:00|322.57|320.57|322.67|320.67|322.67|320.67|322.56|320.56|7
1725305590000|2024-09-02 19:33:10|322.68|320.68|322.69|320.69|322.7|320.7|322.67|320.67|11
1725305600000|2024-09-02 19:33:20|322.68|320.68|322.66|320.66|322.68|320.68|322.65|320.65|5
1725305610000|2024-09-02 19:33:30|322.65|320.65|322.69|320.69|322.69|320.69|322.65|320.65|6
1725305620000|2024-09-02 19:33:40|322.68|320.68|322.66|320.66|322.68|320.68|322.66|320.66|4
1725305630000|2024-09-02 19:33:50|322.64|320.64|322.62|320.62|322.64|320.64|322.61|320.61|11
1725305650000|2024-09-02 19:34:10|322.66|320.66|322.67|320.67|322.68|320.68|322.66|320.66|7
1725305660000|2024-09-02 19:34:20|322.66|320.66|322.65|320.65|322.69|320.69|322.65|320.65|8
1725305670000|2024-09-02 19:34:30|322.66|320.66|322.67|320.67|322.67|320.67|322.65|320.65|10
1725305680000|2024-09-02 19:34:40|322.66|320.66|322.65|320.65|322.67|320.67|322.65|320.65|12
1725305690000|2024-09-02 19:34:50|322.66|320.66|322.7|320.7|322.7|320.7|322.65|320.65|9
1725305700000|2024-09-02 19:35:00|322.67|320.67|322.68|320.68|322.68|320.68|322.67|320.67|10
1725305710000|2024-09-02 19:35:10|322.67|320.67|322.67|320.67|322.67|320.67|322.67|320.67|1
1725305720000|2024-09-02 19:35:20|322.66|320.66|322.65|320.65|322.66|320.66|322.65|320.65|2
1725305730000|2024-09-02 19:35:30|322.64|320.64|322.62|320.62|322.64|320.64|322.58|320.58|8
1725305740000|2024-09-02 19:35:40|322.63|320.63|322.63|320.63|322.63|320.63|322.63|320.63|1
1725305770000|2024-09-02 19:36:10|322.65|320.65|322.67|320.67|322.67|320.67|322.65|320.65|3
1725305780000|2024-09-02 19:36:20|322.69|320.69|322.69|320.69|322.69|320.69|322.69|320.69|1
1725305800000|2024-09-02 19:36:40|322.74|320.74|322.97|320.97|322.97|320.97|322.74|320.74|5
1725305810000|2024-09-02 19:36:50|322.99|320.99|322.97|320.97|322.99|320.99|322.97|320.97|2
1725305820000|2024-09-02 19:37:00|322.96|320.96|322.93|320.93|322.97|320.97|322.92|320.92|6
1725305830000|2024-09-02 19:37:10|322.92|320.92|322.89|320.89|322.92|320.92|322.87|320.87|12
1725305840000|2024-09-02 19:37:20|322.9|320.9|322.89|320.89|322.9|320.9|322.88|320.88|3
1725305850000|2024-09-02 19:37:30|322.9|320.9|322.81|320.81|322.9|320.9|322.81|320.81|10
1725305860000|2024-09-02 19:37:40|322.78|320.78|322.79|320.79|322.79|320.79|322.78|320.78|2
1725305870000|2024-09-02 19:37:50|322.77|320.77|322.73|320.73|322.79|320.79|322.73|320.73|7
1725305880000|2024-09-02 19:38:00|322.71|320.71|322.71|320.71|322.73|320.73|322.7|320.7|6
1725305890000|2024-09-02 19:38:10|322.72|320.72|322.71|320.71|322.73|320.73|322.71|320.71|4
1725305900000|2024-09-02 19:38:20|322.66|320.66|322.62|320.62|322.68|320.68|322.59|320.59|15
1725305910000|2024-09-02 19:38:30|322.63|320.63|322.62|320.62|322.65|320.65|322.62|320.62|12
1725305920000|2024-09-02 19:38:40|322.61|320.61|322.55|320.55|322.61|320.61|322.53|320.53|21
1725305930000|2024-09-02 19:38:50|322.54|320.54|322.61|320.61|322.61|320.61|322.54|320.54|13
1725305940000|2024-09-02 19:39:00|322.63|320.63|322.52|320.52|322.63|320.63|322.52|320.52|13
1725305950000|2024-09-02 19:39:10|322.53|320.53|322.58|320.58|322.6|320.6|322.53|320.53|14
1725305960000|2024-09-02 19:39:20|322.57|320.57|322.61|320.61|322.61|320.61|322.57|320.57|8
1725305970000|2024-09-02 19:39:30|322.59|320.59|322.68|320.68|322.68|320.68|322.59|320.59|13
1725305980000|2024-09-02 19:39:40|322.67|320.67|322.65|320.65|322.67|320.67|322.6|320.6|12
1725305990000|2024-09-02 19:39:50|322.64|320.64|322.63|320.63|322.64|320.64|322.62|320.62|6
1725306000000|2024-09-02 19:40:00|322.64|320.64|322.66|320.66|322.66|320.66|322.63|320.63|12
1725306010000|2024-09-02 19:40:10|322.65|320.65|322.69|320.69|322.69|320.69|322.65|320.65|8
1725306020000|2024-09-02 19:40:20|322.68|320.68|322.62|320.62|322.69|320.69|322.62|320.62|10
1725306030000|2024-09-02 19:40:30|322.6|320.6|322.58|320.58|322.6|320.6|322.58|320.58|5
1725306040000|2024-09-02 19:40:40|322.56|320.56|322.54|320.54|322.56|320.56|322.54|320.54|5
1725306050000|2024-09-02 19:40:50|322.55|320.55|322.52|320.52|322.55|320.55|322.51|320.51|11
1725306060000|2024-09-02 19:41:00|322.53|320.53|322.6|320.6|322.62|320.62|322.53|320.53|10
1725306070000|2024-09-02 19:41:10|322.61|320.61|322.58|320.58|322.62|320.62|322.58|320.58|3
1725306110000|2024-09-02 19:41:50|322.56|320.56|322.58|320.58|322.58|320.58|322.56|320.56|2
1725306120000|2024-09-02 19:42:00|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1725306140000|2024-09-02 19:42:20|322.55|320.55|322.43|320.43|322.55|320.55|322.42|320.42|4
1725306150000|2024-09-02 19:42:30|322.39|320.39|322.39|320.39|322.41|320.41|322.39|320.39|6
1725306170000|2024-09-02 19:42:50|322.36|320.36|322.34|320.34|322.36|320.36|322.34|320.34|2
1725306180000|2024-09-02 19:43:00|322.35|320.35|322.33|320.33|322.35|320.35|322.33|320.33|7
1725306190000|2024-09-02 19:43:10|322.32|320.32|322.39|320.39|322.39|320.39|322.31|320.31|4
1725306200000|2024-09-02 19:43:20|322.4|320.4|322.39|320.39|322.4|320.4|322.37|320.37|11
1725306210000|2024-09-02 19:43:30|322.4|320.4|322.39|320.39|322.4|320.4|322.36|320.36|14
1725306220000|2024-09-02 19:43:40|322.38|320.38|322.4|320.4|322.4|320.4|322.38|320.38|10
1725306230000|2024-09-02 19:43:50|322.41|320.41|322.44|320.44|322.44|320.44|322.41|320.41|6
1725306240000|2024-09-02 19:44:00|322.45|320.45|322.47|320.47|322.48|320.48|322.44|320.44|8
1725306250000|2024-09-02 19:44:10|322.48|320.48|322.53|320.53|322.53|320.53|322.48|320.48|3
1725306260000|2024-09-02 19:44:20|322.52|320.52|322.49|320.49|322.52|320.52|322.48|320.48|5
1725306270000|2024-09-02 19:44:30|322.53|320.53|322.54|320.54|322.54|320.54|322.52|320.52|4
1725306280000|2024-09-02 19:44:40|322.52|320.52|322.54|320.54|322.54|320.54|322.52|320.52|4
1725306290000|2024-09-02 19:44:50|322.52|320.52|322.52|320.52|322.54|320.54|322.52|320.52|4
1725306300000|2024-09-02 19:45:00|322.51|320.51|322.61|320.61|322.62|320.62|322.51|320.51|14
1725306310000|2024-09-02 19:45:10|322.62|320.62|322.67|320.67|322.67|320.67|322.61|320.61|7
1725306320000|2024-09-02 19:45:20|322.68|320.68|322.71|320.71|322.72|320.72|322.68|320.68|5
1725306330000|2024-09-02 19:45:30|322.7|320.7|322.79|320.79|322.79|320.79|322.7|320.7|9
1725306340000|2024-09-02 19:45:40|322.8|320.8|322.8|320.8|322.8|320.8|322.79|320.79|5
1725306370000|2024-09-02 19:46:10|322.79|320.79|322.73|320.73|322.79|320.79|322.72|320.72|13
1725306380000|2024-09-02 19:46:20|322.75|320.75|322.76|320.76|322.78|320.78|322.75|320.75|9
1725306390000|2024-09-02 19:46:30|322.77|320.77|322.75|320.75|322.77|320.77|322.75|320.75|3
1725306410000|2024-09-02 19:46:50|322.77|320.77|322.78|320.78|322.79|320.79|322.76|320.76|8
1725306420000|2024-09-02 19:47:00|322.79|320.79|322.79|320.79|322.79|320.79|322.76|320.76|11
1725306430000|2024-09-02 19:47:10|322.78|320.78|322.82|320.82|322.82|320.82|322.78|320.78|7
1725306450000|2024-09-02 19:47:30|322.8|320.8|322.8|320.8|322.8|320.8|322.78|320.78|6
1725306460000|2024-09-02 19:47:40|322.78|320.78|322.78|320.78|322.78|320.78|322.78|320.78|1
1725306470000|2024-09-02 19:47:50|322.79|320.79|322.79|320.79|322.8|320.8|322.79|320.79|3
1725306480000|2024-09-02 19:48:00|322.8|320.8|322.78|320.78|322.8|320.8|322.78|320.78|9
1725306490000|2024-09-02 19:48:10|322.77|320.77|322.77|320.77|322.77|320.77|322.75|320.75|4
1725306500000|2024-09-02 19:48:20|322.76|320.76|322.77|320.77|322.78|320.78|322.76|320.76|4
1725306510000|2024-09-02 19:48:30|322.78|320.78|322.75|320.75|322.78|320.78|322.75|320.75|7
1725306550000|2024-09-02 19:49:10|322.74|320.74|322.74|320.74|322.74|320.74|322.74|320.74|1
1725306560000|2024-09-02 19:49:20|322.75|320.75|322.81|320.81|322.81|320.81|322.75|320.75|4
1725306580000|2024-09-02 19:49:40|322.79|320.79|322.79|320.79|322.8|320.8|322.79|320.79|7
1725306590000|2024-09-02 19:49:50|322.8|320.8|322.8|320.8|322.8|320.8|322.8|320.8|1
1725306600000|2024-09-02 19:50:00|322.79|320.79|322.8|320.8|322.8|320.8|322.79|320.79|2
1725306610000|2024-09-02 19:50:10|322.81|320.81|322.79|320.79|322.82|320.82|322.79|320.79|5
1725306620000|2024-09-02 19:50:20|322.77|320.77|322.75|320.75|322.77|320.77|322.75|320.75|2
1725306660000|2024-09-02 19:51:00|322.78|320.78|322.8|320.8|322.8|320.8|322.78|320.78|2
1725306670000|2024-09-02 19:51:10|322.79|320.79|322.79|320.79|322.79|320.79|322.79|320.79|1
1725306680000|2024-09-02 19:51:20|322.8|320.8|322.78|320.78|322.8|320.8|322.78|320.78|3
1725306690000|2024-09-02 19:51:30|322.77|320.77|322.73|320.73|322.77|320.77|322.73|320.73|4
1725306700000|2024-09-02 19:51:40|322.71|320.71|322.7|320.7|322.71|320.71|322.7|320.7|2
1725306710000|2024-09-02 19:51:50|322.71|320.71|322.75|320.75|322.76|320.76|322.71|320.71|6
1725306720000|2024-09-02 19:52:00|322.77|320.77|322.76|320.76|322.77|320.77|322.76|320.76|4
1725306730000|2024-09-02 19:52:10|322.75|320.75|322.71|320.71|322.76|320.76|322.71|320.71|6
1725306740000|2024-09-02 19:52:20|322.72|320.72|322.77|320.77|322.77|320.77|322.72|320.72|8
1725306750000|2024-09-02 19:52:30|322.79|320.79|322.78|320.78|322.79|320.79|322.77|320.77|7
1725306760000|2024-09-02 19:52:40|322.74|320.74|322.72|320.72|322.74|320.74|322.71|320.71|14
1725306770000|2024-09-02 19:52:50|322.7|320.7|322.71|320.71|322.71|320.71|322.7|320.7|2
1725306780000|2024-09-02 19:53:00|322.72|320.72|322.7|320.7|322.73|320.73|322.7|320.7|5
1725306800000|2024-09-02 19:53:20|322.69|320.69|322.69|320.69|322.69|320.69|322.69|320.69|1
1725306810000|2024-09-02 19:53:30|322.73|320.73|322.73|320.73|322.73|320.73|322.73|320.73|1
1725306820000|2024-09-02 19:53:40|322.74|320.74|322.78|320.78|322.78|320.78|322.74|320.74|11
1725306830000|2024-09-02 19:53:50|322.8|320.8|322.81|320.81|322.81|320.81|322.8|320.8|2
1725306840000|2024-09-02 19:54:00|322.82|320.82|322.81|320.81|322.82|320.82|322.81|320.81|2
1725306850000|2024-09-02 19:54:10|322.79|320.79|322.8|320.8|322.8|320.8|322.79|320.79|4
1725306860000|2024-09-02 19:54:20|322.81|320.81|322.81|320.81|322.81|320.81|322.81|320.81|1
1725306870000|2024-09-02 19:54:30|322.8|320.8|322.79|320.79|322.8|320.8|322.78|320.78|3
1725306880000|2024-09-02 19:54:40|322.8|320.8|322.8|320.8|322.8|320.8|322.79|320.79|3
1725306900000|2024-09-02 19:55:00|322.81|320.81|322.81|320.81|322.81|320.81|322.81|320.81|1
1725306910000|2024-09-02 19:55:10|322.8|320.8|322.78|320.78|322.8|320.8|322.76|320.76|4
1725306920000|2024-09-02 19:55:20|322.77|320.77|322.77|320.77|322.77|320.77|322.77|320.77|1
1725306930000|2024-09-02 19:55:30|322.76|320.76|322.72|320.72|322.76|320.76|322.72|320.72|6
1725306940000|2024-09-02 19:55:40|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1725306960000|2024-09-02 19:56:00|322.69|320.69|322.69|320.69|322.69|320.69|322.69|320.69|1
1725306980000|2024-09-02 19:56:20|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|8
1725307020000|2024-09-02 19:57:00|322.72|320.72|322.73|320.73|322.73|320.73|322.72|320.72|6
1725307030000|2024-09-02 19:57:10|322.75|320.75|322.79|320.79|322.79|320.79|322.75|320.75|7
1725307040000|2024-09-02 19:57:20|322.78|320.78|322.79|320.79|322.79|320.79|322.78|320.78|4
1725307050000|2024-09-02 19:57:30|322.8|320.8|322.78|320.78|322.8|320.8|322.78|320.78|4
1725307060000|2024-09-02 19:57:40|322.79|320.79|322.79|320.79|322.8|320.8|322.79|320.79|3
1725307070000|2024-09-02 19:57:50|322.78|320.78|322.78|320.78|322.79|320.79|322.78|320.78|3
1725307090000|2024-09-02 19:58:10|322.76|320.76|322.72|320.72|322.76|320.76|322.72|320.72|9
1725307100000|2024-09-02 19:58:20|322.71|320.71|322.71|320.71|322.71|320.71|322.71|320.71|1
1725307110000|2024-09-02 19:58:30|322.72|320.72|322.69|320.69|322.73|320.73|322.69|320.69|15
1725307140000|2024-09-02 19:59:00|322.71|320.71|322.7|320.7|322.72|320.72|322.7|320.7|6
1725307150000|2024-09-02 19:59:10|322.72|320.72|322.74|320.74|322.75|320.75|322.71|320.71|12
1725307160000|2024-09-02 19:59:20|322.75|320.75|322.74|320.74|322.75|320.75|322.73|320.73|5
1725307170000|2024-09-02 19:59:30|322.72|320.72|322.71|320.71|322.72|320.72|322.7|320.7|3
1725307180000|2024-09-02 19:59:40|322.72|320.72|322.75|320.75|322.75|320.75|322.72|320.72|4
1725307190000|2024-09-02 19:59:50|322.77|320.77|322.8|320.8|322.8|320.8|322.77|320.77|11
1725307200000|2024-09-02 20:00:00|322.82|320.82|322.82|320.82|322.82|320.82|322.82|320.82|1
1725307210000|2024-09-02 20:00:10|322.83|320.83|322.85|320.85|322.85|320.85|322.83|320.83|3
1725307220000|2024-09-02 20:00:20|322.86|320.86|322.85|320.85|322.86|320.86|322.85|320.85|2
1725307230000|2024-09-02 20:00:30|322.86|320.86|322.85|320.85|322.87|320.87|322.85|320.85|3
1725307260000|2024-09-02 20:01:00|322.78|320.78|322.78|320.78|322.79|320.79|322.78|320.78|3
1725307270000|2024-09-02 20:01:10|322.77|320.77|322.79|320.79|322.79|320.79|322.77|320.77|5
1725307280000|2024-09-02 20:01:20|322.78|320.78|322.75|320.75|322.78|320.78|322.75|320.75|3
1725307290000|2024-09-02 20:01:30|322.74|320.74|322.69|320.69|322.74|320.74|322.69|320.69|3
1725307310000|2024-09-02 20:01:50|322.67|320.67|322.69|320.69|322.69|320.69|322.67|320.67|2
1725307380000|2024-09-02 20:03:00|322.71|320.71|322.79|320.79|322.79|320.79|322.71|320.71|4
1725307390000|2024-09-02 20:03:10|322.77|320.77|322.77|320.77|322.78|320.78|322.77|320.77|5
1725307400000|2024-09-02 20:03:20|322.76|320.76|322.96|320.96|322.96|320.96|322.76|320.76|10
1725307410000|2024-09-02 20:03:30|322.97|320.97|322.97|320.97|322.97|320.97|322.97|320.97|1
1725307420000|2024-09-02 20:03:40|322.96|320.96|322.96|320.96|322.97|320.97|322.96|320.96|3
1725307440000|2024-09-02 20:04:00|322.97|320.97|322.92|320.92|322.97|320.97|322.92|320.92|4
1725307450000|2024-09-02 20:04:10|322.93|320.93|322.92|320.92|322.93|320.93|322.92|320.92|2
1725307460000|2024-09-02 20:04:20|322.91|320.91|322.91|320.91|322.91|320.91|322.91|320.91|1
1725307470000|2024-09-02 20:04:30|322.92|320.92|322.9|320.9|322.92|320.92|322.9|320.9|3
1725307490000|2024-09-02 20:04:50|322.85|320.85|322.74|320.74|322.85|320.85|322.73|320.73|3
1725307500000|2024-09-02 20:05:00|322.73|320.73|322.72|320.72|322.75|320.75|322.7|320.7|7
1725307510000|2024-09-02 20:05:10|322.77|320.77|322.91|320.91|322.92|320.92|322.77|320.77|16
1725307520000|2024-09-02 20:05:20|322.9|320.9|322.9|320.9|322.93|320.93|322.9|320.9|13
1725307530000|2024-09-02 20:05:30|322.89|320.89|322.87|320.87|322.89|320.89|322.86|320.86|4
1725307550000|2024-09-02 20:05:50|322.86|320.86|322.88|320.88|322.88|320.88|322.86|320.86|2
1725307560000|2024-09-02 20:06:00|322.86|320.86|322.97|320.97|322.97|320.97|322.79|320.79|10
1725307570000|2024-09-02 20:06:10|322.98|320.98|323.02|321.02|323.02|321.02|322.98|320.98|4
1725307580000|2024-09-02 20:06:20|323.04|321.04|323.05|321.05|323.05|321.05|323.04|321.04|2
1725307590000|2024-09-02 20:06:30|323.04|321.04|323.02|321.02|323.04|321.04|323.02|321.02|2
1725307600000|2024-09-02 20:06:40|323.01|321.01|323.02|321.02|323.02|321.02|323.01|321.01|2
1725307610000|2024-09-02 20:06:50|323.03|321.03|323.04|321.04|323.04|321.04|323.03|321.03|2
1725307620000|2024-09-02 20:07:00|323.01|321.01|323.01|321.01|323.01|321.01|323.01|321.01|1
1725307630000|2024-09-02 20:07:10|323.02|321.02|323.04|321.04|323.04|321.04|323.01|321.01|6
1725307640000|2024-09-02 20:07:20|323.03|321.03|323.03|321.03|323.03|321.03|323.03|321.03|1
1725307650000|2024-09-02 20:07:30|323.01|321.01|323.03|321.03|323.03|321.03|323.01|321.01|2
1725307660000|2024-09-02 20:07:40|323.01|321.01|323.07|321.07|323.07|321.07|323.01|321.01|4
1725307680000|2024-09-02 20:08:00|323.12|321.12|323.16|321.16|323.16|321.16|323.12|321.12|4
1725307690000|2024-09-02 20:08:10|323.17|321.17|323.19|321.19|323.19|321.19|323.17|321.17|3
1725307700000|2024-09-02 20:08:20|323.2|321.2|323.26|321.26|323.26|321.26|323.2|321.2|4
1725307710000|2024-09-02 20:08:30|323.24|321.24|323.22|321.22|323.24|321.24|323.22|321.22|4
1725307730000|2024-09-02 20:08:50|323.21|321.21|323.2|321.2|323.21|321.21|323.2|321.2|4
1725307740000|2024-09-02 20:09:00|323.18|321.18|323.18|321.18|323.18|321.18|323.17|321.17|3
1725307750000|2024-09-02 20:09:10|323.19|321.19|323.19|321.19|323.19|321.19|323.19|321.19|1
1725307760000|2024-09-02 20:09:20|323.18|321.18|323.18|321.18|323.18|321.18|323.18|321.18|1
1725307770000|2024-09-02 20:09:30|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1725307780000|2024-09-02 20:09:40|323.16|321.16|323.15|321.15|323.16|321.16|323.15|321.15|2
1725307790000|2024-09-02 20:09:50|323.16|321.16|323.15|321.15|323.16|321.16|323.15|321.15|6
1725307800000|2024-09-02 20:10:00|323.16|321.16|323.21|321.21|323.22|321.22|323.16|321.16|9
1725307810000|2024-09-02 20:10:10|323.22|321.22|323.23|321.23|323.23|321.23|323.22|321.22|2
1725307820000|2024-09-02 20:10:20|323.25|321.25|323.26|321.26|323.27|321.27|323.25|321.25|3
1725307840000|2024-09-02 20:10:40|323.27|321.27|323.27|321.27|323.28|321.28|323.27|321.27|3
1725307850000|2024-09-02 20:10:50|323.25|321.25|323.24|321.24|323.25|321.25|323.24|321.24|4
1725307860000|2024-09-02 20:11:00|323.22|321.22|323.33|321.33|323.34|321.34|323.22|321.22|10
1725307870000|2024-09-02 20:11:10|323.34|321.34|323.31|321.31|323.35|321.35|323.3|321.3|4
1725307880000|2024-09-02 20:11:20|323.29|321.29|323.25|321.25|323.29|321.29|323.24|321.24|5
1725307890000|2024-09-02 20:11:30|323.24|321.24|323.22|321.22|323.25|321.25|323.22|321.22|7
1725307900000|2024-09-02 20:11:40|323.21|321.21|323.19|321.19|323.24|321.24|323.19|321.19|4
1725307920000|2024-09-02 20:12:00|323.21|321.21|323.24|321.24|323.25|321.25|323.21|321.21|13
1725307930000|2024-09-02 20:12:10|323.25|321.25|323.29|321.29|323.29|321.29|323.24|321.24|9
1725307940000|2024-09-02 20:12:20|323.31|321.31|323.31|321.31|323.31|321.31|323.31|321.31|1
1725307950000|2024-09-02 20:12:30|323.32|321.32|323.33|321.33|323.33|321.33|323.32|321.32|2
1725307960000|2024-09-02 20:12:40|323.35|321.35|323.47|321.47|323.47|321.47|323.35|321.35|4
1725307970000|2024-09-02 20:12:50|323.51|321.51|323.54|321.54|323.56|321.56|323.51|321.51|6
1725307980000|2024-09-02 20:13:00|323.49|321.49|323.36|321.36|323.49|321.49|323.36|321.36|12
1725307990000|2024-09-02 20:13:10|323.38|321.38|323.36|321.36|323.38|321.38|323.36|321.36|2
1725308000000|2024-09-02 20:13:20|323.33|321.33|323.33|321.33|323.33|321.33|323.33|321.33|1
1725308010000|2024-09-02 20:13:30|323.31|321.31|323.34|321.34|323.38|321.38|323.31|321.31|11
1725308020000|2024-09-02 20:13:40|323.35|321.35|323.34|321.34|323.36|321.36|323.34|321.34|16
1725308030000|2024-09-02 20:13:50|323.33|321.33|323.3|321.3|323.33|321.33|323.3|321.3|3
1725308040000|2024-09-02 20:14:00|323.29|321.29|323.39|321.39|323.41|321.41|323.29|321.29|15
1725308050000|2024-09-02 20:14:10|323.38|321.38|323.39|321.39|323.41|321.41|323.38|321.38|13
1725308060000|2024-09-02 20:14:20|323.4|321.4|323.29|321.29|323.4|321.4|323.29|321.29|13
1725308070000|2024-09-02 20:14:30|323.3|321.3|323.3|321.3|323.3|321.3|323.29|321.29|3
1725308080000|2024-09-02 20:14:40|323.47|321.47|323.64|321.64|323.64|321.64|323.47|321.47|7
1725308090000|2024-09-02 20:14:50|323.65|321.65|323.66|321.66|323.66|321.66|323.65|321.65|2
1725308100000|2024-09-02 20:15:00|323.67|321.67|323.95|321.95|323.95|321.95|323.67|321.67|10
1725308110000|2024-09-02 20:15:10|323.93|321.93|323.93|321.93|323.94|321.94|323.9|321.9|9
1725308120000|2024-09-02 20:15:20|323.92|321.92|323.96|321.96|323.96|321.96|323.92|321.92|8
1725308130000|2024-09-02 20:15:30|323.95|321.95|323.92|321.92|323.95|321.95|323.92|321.92|3
1725308140000|2024-09-02 20:15:40|323.96|321.96|323.96|321.96|323.96|321.96|323.96|321.96|1
1725308150000|2024-09-02 20:15:50|323.95|321.95|324|322|324.01|322.01|323.94|321.94|14
1725308160000|2024-09-02 20:16:00|323.99|321.99|323.92|321.92|324.01|322.01|323.92|321.92|12
1725308170000|2024-09-02 20:16:10|323.91|321.91|323.92|321.92|323.92|321.92|323.91|321.91|4
1725308180000|2024-09-02 20:16:20|323.93|321.93|323.91|321.91|323.93|321.93|323.9|321.9|4
1725308190000|2024-09-02 20:16:30|323.92|321.92|323.91|321.91|323.94|321.94|323.91|321.91|14
1725308200000|2024-09-02 20:16:40|323.9|321.9|323.88|321.88|323.92|321.92|323.86|321.86|6
1725308210000|2024-09-02 20:16:50|323.87|321.87|323.87|321.87|323.89|321.89|323.85|321.85|12
1725308220000|2024-09-02 20:17:00|323.86|321.86|323.81|321.81|323.87|321.87|323.81|321.81|15
1725308230000|2024-09-02 20:17:10|323.8|321.8|323.8|321.8|323.81|321.81|323.79|321.79|7
1725308240000|2024-09-02 20:17:20|323.81|321.81|323.94|321.94|323.95|321.95|323.81|321.81|11
1725308250000|2024-09-02 20:17:30|323.98|321.98|324.07|322.07|324.07|322.07|323.98|321.98|10
1725308260000|2024-09-02 20:17:40|324.01|322.01|323.93|321.93|324.01|322.01|323.93|321.93|5
1725308270000|2024-09-02 20:17:50|323.95|321.95|323.94|321.94|323.95|321.95|323.93|321.93|3
1725308280000|2024-09-02 20:18:00|323.93|321.93|323.88|321.88|323.96|321.96|323.86|321.86|16
1725308290000|2024-09-02 20:18:10|323.86|321.86|323.83|321.83|323.86|321.86|323.83|321.83|4
1725308300000|2024-09-02 20:18:20|323.79|321.79|323.8|321.8|323.81|321.81|323.76|321.76|9
1725308310000|2024-09-02 20:18:30|323.77|321.77|323.78|321.78|323.8|321.8|323.77|321.77|3
1725308320000|2024-09-02 20:18:40|323.79|321.79|323.8|321.8|323.82|321.82|323.78|321.78|10
1725308330000|2024-09-02 20:18:50|323.81|321.81|323.85|321.85|323.85|321.85|323.8|321.8|10
1725308340000|2024-09-02 20:19:00|323.86|321.86|323.75|321.75|323.86|321.86|323.75|321.75|8
1725308350000|2024-09-02 20:19:10|323.74|321.74|323.73|321.73|323.74|321.74|323.72|321.72|4
1725308360000|2024-09-02 20:19:20|323.74|321.74|323.78|321.78|323.78|321.78|323.74|321.74|11
1725308370000|2024-09-02 20:19:30|323.8|321.8|323.8|321.8|323.8|321.8|323.79|321.79|5
1725308380000|2024-09-02 20:19:40|323.84|321.84|323.85|321.85|323.88|321.88|323.84|321.84|6
1725308390000|2024-09-02 20:19:50|323.86|321.86|323.89|321.89|323.9|321.9|323.86|321.86|8
1725308400000|2024-09-02 20:20:00|323.88|321.88|323.81|321.81|323.89|321.89|323.81|321.81|6
1725308410000|2024-09-02 20:20:10|323.82|321.82|323.77|321.77|323.82|321.82|323.77|321.77|4
1725308420000|2024-09-02 20:20:20|323.78|321.78|323.86|321.86|323.86|321.86|323.77|321.77|9
1725308430000|2024-09-02 20:20:30|323.85|321.85|323.85|321.85|323.86|321.86|323.83|321.83|6
1725308440000|2024-09-02 20:20:40|323.86|321.86|323.86|321.86|323.87|321.87|323.86|321.86|3
1725308450000|2024-09-02 20:20:50|323.87|321.87|323.91|321.91|323.91|321.91|323.87|321.87|7
1725308460000|2024-09-02 20:21:00|323.89|321.89|323.89|321.89|323.93|321.93|323.89|321.89|9
1725308470000|2024-09-02 20:21:10|323.9|321.9|323.85|321.85|323.9|321.9|323.83|321.83|6
1725308480000|2024-09-02 20:21:20|323.84|321.84|323.77|321.77|323.84|321.84|323.77|321.77|9
1725308490000|2024-09-02 20:21:30|323.76|321.76|323.77|321.77|323.78|321.78|323.76|321.76|8
1725308500000|2024-09-02 20:21:40|323.76|321.76|323.77|321.77|323.82|321.82|323.76|321.76|10
1725308510000|2024-09-02 20:21:50|323.78|321.78|323.77|321.77|323.78|321.78|323.77|321.77|2
1725308520000|2024-09-02 20:22:00|323.79|321.79|323.77|321.77|323.82|321.82|323.77|321.77|12
1725308530000|2024-09-02 20:22:10|323.76|321.76|323.78|321.78|323.79|321.79|323.75|321.75|6
1725308540000|2024-09-02 20:22:20|323.77|321.77|323.75|321.75|323.78|321.78|323.74|321.74|6
1725308550000|2024-09-02 20:22:30|323.74|321.74|323.74|321.74|323.74|321.74|323.74|321.74|1
1725308560000|2024-09-02 20:22:40|323.75|321.75|323.74|321.74|323.75|321.75|323.74|321.74|6
1725308570000|2024-09-02 20:22:50|323.75|321.75|323.75|321.75|323.76|321.76|323.74|321.74|5
1725308580000|2024-09-02 20:23:00|323.74|321.74|323.72|321.72|323.74|321.74|323.71|321.71|4
1725308600000|2024-09-02 20:23:20|323.73|321.73|323.78|321.78|323.78|321.78|323.73|321.73|7
1725308610000|2024-09-02 20:23:30|323.79|321.79|323.78|321.78|323.79|321.79|323.78|321.78|2
1725308620000|2024-09-02 20:23:40|323.76|321.76|323.76|321.76|323.76|321.76|323.76|321.76|1
1725308630000|2024-09-02 20:23:50|323.73|321.73|323.73|321.73|323.74|321.74|323.73|321.73|3
1725308640000|2024-09-02 20:24:00|323.74|321.74|323.76|321.76|323.79|321.79|323.73|321.73|10
1725308650000|2024-09-02 20:24:10|323.77|321.77|323.74|321.74|323.77|321.77|323.7|321.7|14
1725308660000|2024-09-02 20:24:20|323.73|321.73|323.72|321.72|323.73|321.73|323.72|321.72|2
1725308670000|2024-09-02 20:24:30|323.71|321.71|323.71|321.71|323.72|321.72|323.71|321.71|3
1725308680000|2024-09-02 20:24:40|323.72|321.72|323.77|321.77|323.77|321.77|323.71|321.71|15
1725308690000|2024-09-02 20:24:50|323.78|321.78|323.8|321.8|323.8|321.8|323.77|321.77|4
1725308700000|2024-09-02 20:25:00|323.75|321.75|323.85|321.85|323.85|321.85|323.75|321.75|15
1725308710000|2024-09-02 20:25:10|323.86|321.86|323.89|321.89|323.9|321.9|323.85|321.85|10
1725308720000|2024-09-02 20:25:20|323.91|321.91|323.9|321.9|323.91|321.91|323.9|321.9|2
1725308730000|2024-09-02 20:25:30|323.91|321.91|323.92|321.92|323.96|321.96|323.91|321.91|10
1725308740000|2024-09-02 20:25:40|323.95|321.95|323.93|321.93|323.95|321.95|323.93|321.93|2
1725308750000|2024-09-02 20:25:50|323.94|321.94|323.92|321.92|323.94|321.94|323.92|321.92|2
1725308760000|2024-09-02 20:26:00|323.91|321.91|323.84|321.84|323.93|321.93|323.82|321.82|11
1725308770000|2024-09-02 20:26:10|323.89|321.89|323.85|321.85|323.89|321.89|323.85|321.85|13
1725308780000|2024-09-02 20:26:20|323.84|321.84|323.84|321.84|323.84|321.84|323.84|321.84|1
1725308790000|2024-09-02 20:26:30|323.83|321.83|323.81|321.81|323.83|321.83|323.81|321.81|3
1725308800000|2024-09-02 20:26:40|323.84|321.84|323.83|321.83|323.84|321.84|323.83|321.83|2
1725308810000|2024-09-02 20:26:50|323.82|321.82|323.8|321.8|323.82|321.82|323.8|321.8|2
1725308820000|2024-09-02 20:27:00|323.79|321.79|323.77|321.77|323.79|321.79|323.77|321.77|2
1725308830000|2024-09-02 20:27:10|323.75|321.75|323.76|321.76|323.76|321.76|323.75|321.75|2
1725308840000|2024-09-02 20:27:20|323.75|321.75|323.71|321.71|323.75|321.75|323.71|321.71|4
1725308850000|2024-09-02 20:27:30|323.7|321.7|323.71|321.71|323.77|321.77|323.7|321.7|12
1725308860000|2024-09-02 20:27:40|323.7|321.7|323.79|321.79|323.79|321.79|323.66|321.66|10
1725308870000|2024-09-02 20:27:50|323.78|321.78|323.77|321.77|323.79|321.79|323.76|321.76|12
1725308880000|2024-09-02 20:28:00|323.78|321.78|323.74|321.74|323.78|321.78|323.73|321.73|8
1725308890000|2024-09-02 20:28:10|323.77|321.77|323.68|321.68|323.77|321.77|323.66|321.66|20
1725308900000|2024-09-02 20:28:20|323.67|321.67|323.65|321.65|323.67|321.67|323.63|321.63|8
1725308910000|2024-09-02 20:28:30|323.63|321.63|323.61|321.61|323.63|321.63|323.61|321.61|3
1725308920000|2024-09-02 20:28:40|323.56|321.56|323.52|321.52|323.56|321.56|323.52|321.52|6
1725308930000|2024-09-02 20:28:50|323.53|321.53|323.53|321.53|323.54|321.54|323.53|321.53|3
1725308940000|2024-09-02 20:29:00|323.51|321.51|323.5|321.5|323.53|321.53|323.5|321.5|12
1725308950000|2024-09-02 20:29:10|323.52|321.52|323.56|321.56|323.58|321.58|323.51|321.51|8
1725308960000|2024-09-02 20:29:20|323.57|321.57|323.58|321.58|323.59|321.59|323.54|321.54|15
1725308970000|2024-09-02 20:29:30|323.57|321.57|323.58|321.58|323.58|321.58|323.57|321.57|4
1725308980000|2024-09-02 20:29:40|323.57|321.57|323.57|321.57|323.59|321.59|323.55|321.55|10
1725308990000|2024-09-02 20:29:50|323.58|321.58|323.58|321.58|323.62|321.62|323.57|321.57|13
1725309000000|2024-09-02 20:30:00|323.55|321.55|323.52|321.52|323.58|321.58|323.51|321.51|15
1725309010000|2024-09-02 20:30:10|323.51|321.51|323.49|321.49|323.53|321.53|323.46|321.46|13
1725309020000|2024-09-02 20:30:20|323.48|321.48|323.49|321.49|323.52|321.52|323.47|321.47|13
1725309030000|2024-09-02 20:30:30|323.5|321.5|323.46|321.46|323.51|321.51|323.45|321.45|15
1725309040000|2024-09-02 20:30:40|323.45|321.45|323.5|321.5|323.5|321.5|323.45|321.45|13
1725309050000|2024-09-02 20:30:50|323.51|321.51|323.48|321.48|323.51|321.51|323.47|321.47|10
1725309060000|2024-09-02 20:31:00|323.49|321.49|323.49|321.49|323.51|321.51|323.45|321.45|11
1725309070000|2024-09-02 20:31:10|323.53|321.53|323.57|321.57|323.58|321.58|323.53|321.53|12
1725309080000|2024-09-02 20:31:20|323.59|321.59|323.6|321.6|323.6|321.6|323.57|321.57|11
1725309090000|2024-09-02 20:31:30|323.59|321.59|323.58|321.58|323.6|321.6|323.56|321.56|10
1725309110000|2024-09-02 20:31:50|323.57|321.57|323.58|321.58|323.59|321.59|323.57|321.57|6
1725309120000|2024-09-02 20:32:00|323.56|321.56|323.59|321.59|323.61|321.61|323.56|321.56|13
1725309130000|2024-09-02 20:32:10|323.61|321.61|323.62|321.62|323.62|321.62|323.61|321.61|2
1725309140000|2024-09-02 20:32:20|323.7|321.7|323.8|321.8|323.8|321.8|323.7|321.7|25
1725309150000|2024-09-02 20:32:30|323.79|321.79|323.86|321.86|323.86|321.86|323.79|321.79|9
1725309160000|2024-09-02 20:32:40|323.84|321.84|323.86|321.86|323.88|321.88|323.84|321.84|13
1725309170000|2024-09-02 20:32:50|323.87|321.87|323.86|321.86|323.89|321.89|323.86|321.86|6
1725309180000|2024-09-02 20:33:00|323.85|321.85|323.88|321.88|323.88|321.88|323.85|321.85|4
1725309190000|2024-09-02 20:33:10|323.91|321.91|323.98|321.98|323.98|321.98|323.88|321.88|11
1725309200000|2024-09-02 20:33:20|323.99|321.99|324.03|322.03|324.04|322.04|323.98|321.98|10
1725309210000|2024-09-02 20:33:30|324.05|322.05|324.18|322.18|324.18|322.18|324.05|322.05|9
1725309220000|2024-09-02 20:33:40|324.14|322.14|324.12|322.12|324.15|322.15|324.12|322.12|6
1725309230000|2024-09-02 20:33:50|324.13|322.13|324.12|322.12|324.15|322.15|324.11|322.11|11
1725309240000|2024-09-02 20:34:00|324.14|322.14|324.2|322.2|324.2|322.2|324.14|322.14|10
1725309250000|2024-09-02 20:34:10|324.21|322.21|324.19|322.19|324.23|322.23|324.19|322.19|6
1725309270000|2024-09-02 20:34:30|324.2|322.2|324.23|322.23|324.23|322.23|324.2|322.2|3
1725309280000|2024-09-02 20:34:40|324.21|322.21|324.23|322.23|324.23|322.23|324.21|322.21|2
1725309290000|2024-09-02 20:34:50|324.22|322.22|324.82|322.82|324.82|322.82|324.2|322.2|12
1725309300000|2024-09-02 20:35:00|324.8|322.8|324.63|322.63|324.84|322.84|324.59|322.59|25
1725309310000|2024-09-02 20:35:10|324.61|322.61|324.34|322.34|324.61|322.61|324.34|322.34|19
1725309320000|2024-09-02 20:35:20|324.36|322.36|324.32|322.32|324.37|322.37|324.31|322.31|14
1725309330000|2024-09-02 20:35:30|324.33|322.33|324.4|322.4|324.44|322.44|324.33|322.33|17
1725309340000|2024-09-02 20:35:40|324.41|322.41|324.49|322.49|324.51|322.51|324.4|322.4|19
1725309350000|2024-09-02 20:35:50|324.48|322.48|324.42|322.42|324.48|322.48|324.42|322.42|10
1725309360000|2024-09-02 20:36:00|324.43|322.43|324.51|322.51|324.58|322.58|324.43|322.43|23
1725309370000|2024-09-02 20:36:10|324.49|322.49|324.25|322.25|324.49|322.49|324.24|322.24|14
1725309380000|2024-09-02 20:36:20|324.27|322.27|324.19|322.19|324.31|322.31|324.17|322.17|15
1725309390000|2024-09-02 20:36:30|324.18|322.18|324.13|322.13|324.19|322.19|324.13|322.13|13
1725309400000|2024-09-02 20:36:40|324.12|322.12|324.17|322.17|324.19|322.19|324.11|322.11|19
1725309410000|2024-09-02 20:36:50|324.16|322.16|324.21|322.21|324.22|322.22|324.12|322.12|14
1725309420000|2024-09-02 20:37:00|324.2|322.2|324.29|322.29|324.31|322.31|324.2|322.2|18
1725309430000|2024-09-02 20:37:10|324.28|322.28|324.33|322.33|324.38|322.38|324.28|322.28|18
1725309440000|2024-09-02 20:37:20|324.34|322.34|324.44|322.44|324.44|322.44|324.34|322.34|8
1725309450000|2024-09-02 20:37:30|324.5|322.5|324.37|322.37|324.5|322.5|324.34|322.34|10
1725309460000|2024-09-02 20:37:40|324.36|322.36|324.33|322.33|324.37|322.37|324.29|322.29|11
1725309470000|2024-09-02 20:37:50|324.32|322.32|324.29|322.29|324.33|322.33|324.28|322.28|10
1725309480000|2024-09-02 20:38:00|324.3|322.3|324.24|322.24|324.32|322.32|324.24|322.24|9
1725309490000|2024-09-02 20:38:10|324.25|322.25|324.17|322.17|324.25|322.25|324.13|322.13|12
1725309500000|2024-09-02 20:38:20|324.16|322.16|324.15|322.15|324.17|322.17|324.15|322.15|6
1725309510000|2024-09-02 20:38:30|324.13|322.13|324|322|324.13|322.13|324|322|10
1725309520000|2024-09-02 20:38:40|323.99|321.99|324.09|322.09|324.09|322.09|323.98|321.98|15
1725309530000|2024-09-02 20:38:50|324.11|322.11|324.08|322.08|324.11|322.11|324.06|322.06|12
1725309540000|2024-09-02 20:39:00|324.06|322.06|324.03|322.03|324.06|322.06|324|322|10
1725309550000|2024-09-02 20:39:10|324.02|322.02|324|322|324.07|322.07|324|322|10
1725309560000|2024-09-02 20:39:20|323.99|321.99|323.9|321.9|323.99|321.99|323.89|321.89|9
1725309570000|2024-09-02 20:39:30|323.91|321.91|323.93|321.93|323.93|321.93|323.91|321.91|4
1725309580000|2024-09-02 20:39:40|323.94|321.94|324.05|322.05|324.06|322.06|323.94|321.94|12
1725309590000|2024-09-02 20:39:50|324.04|322.04|324.04|322.04|324.05|322.05|324.04|322.04|3
1725309600000|2024-09-02 20:40:00|324.03|322.03|324.11|322.11|324.12|322.12|324.02|322.02|9
1725309610000|2024-09-02 20:40:10|324.09|322.09|324.02|322.02|324.09|322.09|324.02|322.02|7
1725309620000|2024-09-02 20:40:20|323.99|321.99|323.95|321.95|323.99|321.99|323.92|321.92|12
1725309630000|2024-09-02 20:40:30|323.94|321.94|323.95|321.95|323.95|321.95|323.92|321.92|10
1725309640000|2024-09-02 20:40:40|323.94|321.94|323.79|321.79|323.94|321.94|323.74|321.74|13
1725309650000|2024-09-02 20:40:50|323.78|321.78|323.87|321.87|323.89|321.89|323.78|321.78|12
1725309660000|2024-09-02 20:41:00|323.88|321.88|323.85|321.85|323.88|321.88|323.83|321.83|15
1725309670000|2024-09-02 20:41:10|323.84|321.84|323.89|321.89|323.89|321.89|323.78|321.78|17
1725309680000|2024-09-02 20:41:20|323.91|321.91|323.84|321.84|323.91|321.91|323.82|321.82|10
1725309690000|2024-09-02 20:41:30|323.85|321.85|323.82|321.82|323.85|321.85|323.81|321.81|10
1725309700000|2024-09-02 20:41:40|323.83|321.83|323.82|321.82|323.83|321.83|323.82|321.82|2
1725309710000|2024-09-02 20:41:50|323.8|321.8|323.89|321.89|323.9|321.9|323.79|321.79|16
1725309720000|2024-09-02 20:42:00|323.91|321.91|324.04|322.04|324.04|322.04|323.91|321.91|13
1725309730000|2024-09-02 20:42:10|324.05|322.05|324.05|322.05|324.06|322.06|324.04|322.04|9
1725309740000|2024-09-02 20:42:20|324.08|322.08|324.17|322.17|324.18|322.18|324.08|322.08|15
1725309750000|2024-09-02 20:42:30|324.16|322.16|324.2|322.2|324.21|322.21|324.15|322.15|9
1725309760000|2024-09-02 20:42:40|324.18|322.18|324.18|322.18|324.21|322.21|324.17|322.17|11
1725309770000|2024-09-02 20:42:50|324.19|322.19|324.22|322.22|324.22|322.22|324.18|322.18|9
1725309780000|2024-09-02 20:43:00|324.21|322.21|324.22|322.22|324.24|322.24|324.17|322.17|14
1725309790000|2024-09-02 20:43:10|324.21|322.21|324.26|322.26|324.32|322.32|324.21|322.21|16
1725309800000|2024-09-02 20:43:20|324.25|322.25|324.29|322.29|324.32|322.32|324.24|322.24|12
1725309810000|2024-09-02 20:43:30|324.25|322.25|324.19|322.19|324.3|322.3|324.19|322.19|9
1725309820000|2024-09-02 20:43:40|324.14|322.14|324.07|322.07|324.14|322.14|324.07|322.07|7
1725309840000|2024-09-02 20:44:00|324.08|322.08|324.12|322.12|324.14|322.14|324.08|322.08|7
1725309850000|2024-09-02 20:44:10|324.13|322.13|324.15|322.15|324.17|322.17|324.11|322.11|10
1725309860000|2024-09-02 20:44:20|324.18|322.18|324.17|322.17|324.18|322.18|324.17|322.17|4
1725309870000|2024-09-02 20:44:30|324.15|322.15|324.29|322.29|324.29|322.29|324.15|322.15|11
1725309880000|2024-09-02 20:44:40|324.32|322.32|324.24|322.24|324.33|322.33|324.24|322.24|13
1725309890000|2024-09-02 20:44:50|324.23|322.23|324.21|322.21|324.23|322.23|324.21|322.21|3
1725309900000|2024-09-02 20:45:00|324.19|322.19|324.17|322.17|324.21|322.21|324.17|322.17|15
1725309910000|2024-09-02 20:45:10|324.16|322.16|324.07|322.07|324.16|322.16|324.06|322.06|9
1725309920000|2024-09-02 20:45:20|324.08|322.08|324.04|322.04|324.08|322.08|324.02|322.02|13
1725309930000|2024-09-02 20:45:30|324.02|322.02|324.11|322.11|324.11|322.11|324|322|15
1725309940000|2024-09-02 20:45:40|324.1|322.1|324.1|322.1|324.13|322.13|324.09|322.09|8
1725309950000|2024-09-02 20:45:50|324.09|322.09|324.04|322.04|324.1|322.1|324|322|12
1725309960000|2024-09-02 20:46:00|324.03|322.03|324.08|322.08|324.09|322.09|324.03|322.03|14
1725309970000|2024-09-02 20:46:10|324.07|322.07|324|322|324.07|322.07|323.99|321.99|16
1725309980000|2024-09-02 20:46:20|323.99|321.99|323.98|321.98|323.99|321.99|323.97|321.97|14
1725309990000|2024-09-02 20:46:30|323.97|321.97|324|322|324.01|322.01|323.97|321.97|6
1725310000000|2024-09-02 20:46:40|324.02|322.02|324.04|322.04|324.04|322.04|324|322|6
1725310010000|2024-09-02 20:46:50|324.05|322.05|324.15|322.15|324.16|322.16|323.98|321.98|13
1725310020000|2024-09-02 20:47:00|324.16|322.16|324.19|322.19|324.23|322.23|324.14|322.14|10
1725310030000|2024-09-02 20:47:10|324.2|322.2|324.19|322.19|324.2|322.2|324.18|322.18|12
1725310040000|2024-09-02 20:47:20|324.18|322.18|324.19|322.19|324.19|322.19|324.15|322.15|9
1725310050000|2024-09-02 20:47:30|324.22|322.22|324.15|322.15|324.22|322.22|324.15|322.15|12
1725310060000|2024-09-02 20:47:40|324.14|322.14|324.05|322.05|324.14|322.14|324.05|322.05|9
1725310070000|2024-09-02 20:47:50|324.06|322.06|324|322|324.06|322.06|323.99|321.99|13
1725310080000|2024-09-02 20:48:00|324.05|322.05|324.06|322.06|324.07|322.07|324.03|322.03|12
1725310090000|2024-09-02 20:48:10|324.07|322.07|324.02|322.02|324.07|322.07|324|322|10
1725310100000|2024-09-02 20:48:20|324.01|322.01|324.14|322.14|324.15|322.15|324.01|322.01|14
1725310110000|2024-09-02 20:48:30|324.13|322.13|324.15|322.15|324.17|322.17|324.13|322.13|14
1725310120000|2024-09-02 20:48:40|324.14|322.14|324.09|322.09|324.14|322.14|324.09|322.09|5
1725310130000|2024-09-02 20:48:50|324.1|322.1|324.12|322.12|324.15|322.15|324.1|322.1|5
1725310140000|2024-09-02 20:49:00|324.11|322.11|324.09|322.09|324.11|322.11|324.07|322.07|9
1725310150000|2024-09-02 20:49:10|324.1|322.1|324.11|322.11|324.12|322.12|324.08|322.08|11
1725310160000|2024-09-02 20:49:20|324.1|322.1|324.02|322.02|324.1|322.1|324.02|322.02|13
1725310170000|2024-09-02 20:49:30|324.03|322.03|324.03|322.03|324.03|322.03|324.01|322.01|5
1725310180000|2024-09-02 20:49:40|324.04|322.04|324.03|322.03|324.04|322.04|324.03|322.03|2
1725310190000|2024-09-02 20:49:50|323.99|321.99|323.99|321.99|323.99|321.99|323.98|321.98|3
1725310200000|2024-09-02 20:50:00|324.02|322.02|324.05|322.05|324.13|322.13|324.02|322.02|21
1725310210000|2024-09-02 20:50:10|324.06|322.06|324.06|322.06|324.09|322.09|324.06|322.06|12
1725310220000|2024-09-02 20:50:20|324.07|322.07|324.08|322.08|324.1|322.1|324.07|322.07|13
1725310230000|2024-09-02 20:50:30|324.09|322.09|324.18|322.18|324.18|322.18|324.08|322.08|9
1725310240000|2024-09-02 20:50:40|324.19|322.19|324.24|322.24|324.29|322.29|324.19|322.19|18
1725310250000|2024-09-02 20:50:50|324.25|322.25|324.47|322.47|324.47|322.47|324.25|322.25|13
1725310270000|2024-09-02 20:51:10|324.44|322.44|324.43|322.43|324.44|322.44|324.4|322.4|17
1725310280000|2024-09-02 20:51:20|324.44|322.44|324.38|322.38|324.44|322.44|324.36|322.36|10
1725310290000|2024-09-02 20:51:30|324.39|322.39|324.43|322.43|324.47|322.47|324.39|322.39|14
1725310300000|2024-09-02 20:51:40|324.44|322.44|324.46|322.46|324.46|322.46|324.43|322.43|8
1725310310000|2024-09-02 20:51:50|324.45|322.45|324.44|322.44|324.47|322.47|324.43|322.43|14
1725310320000|2024-09-02 20:52:00|324.43|322.43|324.46|322.46|324.46|322.46|324.34|322.34|10
1725310330000|2024-09-02 20:52:10|324.47|322.47|324.47|322.47|324.47|322.47|324.42|322.42|13
1725310340000|2024-09-02 20:52:20|324.48|322.48|324.47|322.47|324.49|322.49|324.47|322.47|3
1725310350000|2024-09-02 20:52:30|324.44|322.44|325.28|323.28|325.28|323.28|324.42|322.42|29
1725310360000|2024-09-02 20:52:40|325.27|323.27|325.15|323.15|325.27|323.27|324.96|322.96|25
1725310370000|2024-09-02 20:52:50|325.11|323.11|324.95|322.95|325.12|323.12|324.95|322.95|21
1725310380000|2024-09-02 20:53:00|324.96|322.96|324.77|322.77|325.09|323.09|324.75|322.75|18
1725310390000|2024-09-02 20:53:10|324.75|322.75|324.77|322.77|324.8|322.8|324.7|322.7|13
1725310400000|2024-09-02 20:53:20|324.76|322.76|324.81|322.81|324.87|322.87|324.75|322.75|19
1725310410000|2024-09-02 20:53:30|324.82|322.82|325.03|323.03|325.04|323.04|324.81|322.81|15
1725310420000|2024-09-02 20:53:40|325.06|323.06|325.11|323.11|325.33|323.33|325.06|323.06|25
1725310430000|2024-09-02 20:53:50|325.15|323.15|325.17|323.17|325.17|323.17|325.13|323.13|14
1725310440000|2024-09-02 20:54:00|325.24|323.24|325.47|323.47|325.59|323.59|325.24|323.24|23
1725310450000|2024-09-02 20:54:10|325.46|323.46|325.24|323.24|325.47|323.47|325.2|323.2|11
1725310460000|2024-09-02 20:54:20|325.23|323.23|325.32|323.32|325.4|323.4|325.22|323.22|18
1725310470000|2024-09-02 20:54:30|325.33|323.33|325.41|323.41|325.48|323.48|325.3|323.3|26
1725310480000|2024-09-02 20:54:40|325.43|323.43|325.57|323.57|325.57|323.57|325.43|323.43|10
1725310490000|2024-09-02 20:54:50|325.56|323.56|325.79|323.79|325.81|323.81|325.56|323.56|14
1725310500000|2024-09-02 20:55:00|325.81|323.81|326.01|324.01|326.08|324.08|325.81|323.81|19
1725310510000|2024-09-02 20:55:10|326.03|324.03|326.07|324.07|326.14|324.14|325.91|323.91|23
1725310520000|2024-09-02 20:55:20|326.08|324.08|326.49|324.49|326.51|324.51|326.08|324.08|18
1725310530000|2024-09-02 20:55:30|326.51|324.51|326.56|324.56|326.71|324.71|326.51|324.51|24
1725310540000|2024-09-02 20:55:40|326.48|324.48|326.35|324.35|326.53|324.53|326.35|324.35|21
1725310550000|2024-09-02 20:55:50|326.31|324.31|326.31|324.31|326.32|324.32|326.25|324.25|31
1725310560000|2024-09-02 20:56:00|326.32|324.32|326.39|324.39|326.66|324.66|326.29|324.29|27
1725310570000|2024-09-02 20:56:10|326.36|324.36|326.19|324.19|326.36|324.36|326.19|324.19|28
1725310580000|2024-09-02 20:56:20|326.17|324.17|325.86|323.86|326.21|324.21|325.84|323.84|26
1725310590000|2024-09-02 20:56:30|325.85|323.85|325.78|323.78|325.92|323.92|325.78|323.78|16
1725310600000|2024-09-02 20:56:40|325.74|323.74|325.68|323.68|325.75|323.75|325.66|323.66|14
1725310610000|2024-09-02 20:56:50|325.65|323.65|325.55|323.55|325.65|323.65|325.52|323.52|25
1725310620000|2024-09-02 20:57:00|325.54|323.54|325.7|323.7|325.74|323.74|325.47|323.47|33
1725310630000|2024-09-02 20:57:10|325.69|323.69|325.46|323.46|325.69|323.69|325.46|323.46|24
1725310640000|2024-09-02 20:57:20|325.45|323.45|325.34|323.34|325.48|323.48|325.33|323.33|25
1725310650000|2024-09-02 20:57:30|325.35|323.35|325.17|323.17|325.37|323.37|325.16|323.16|25
1725310660000|2024-09-02 20:57:40|325.19|323.19|325.35|323.35|325.38|323.38|325.19|323.19|17
1725310670000|2024-09-02 20:57:50|325.37|323.37|325.66|323.66|325.66|323.66|325.37|323.37|14
1725310680000|2024-09-02 20:58:00|325.65|323.65|325.68|323.68|325.82|323.82|325.65|323.65|22
1725310690000|2024-09-02 20:58:10|325.69|323.69|325.51|323.51|325.69|323.69|325.39|323.39|26
1725310700000|2024-09-02 20:58:20|325.49|323.49|325.68|323.68|325.68|323.68|325.49|323.49|21
1725310710000|2024-09-02 20:58:30|325.69|323.69|325.78|323.78|325.79|323.79|325.67|323.67|19
1725310720000|2024-09-02 20:58:40|325.77|323.77|325.59|323.59|325.8|323.8|325.59|323.59|18
1725310730000|2024-09-02 20:58:50|325.58|323.58|325.54|323.54|325.58|323.58|325.35|323.35|26
1725310740000|2024-09-02 20:59:00|325.55|323.55|325.71|323.71|325.73|323.73|325.55|323.55|14
1725310750000|2024-09-02 20:59:10|325.78|323.78|325.72|323.72|325.82|323.82|325.72|323.72|21
1725310760000|2024-09-02 20:59:20|325.71|323.71|325.81|323.81|325.83|323.83|325.71|323.71|19
1725310770000|2024-09-02 20:59:30|325.83|323.83|325.81|323.81|325.88|323.88|325.76|323.76|23
1725310780000|2024-09-02 20:59:40|325.83|323.83|325.71|323.71|325.83|323.83|325.64|323.64|21
1725310790000|2024-09-02 20:59:50|325.66|323.66|325.53|323.53|325.66|323.66|325.52|323.52|13
1725310800000|2024-09-02 21:00:00|325.54|323.54|325.75|323.75|325.79|323.79|325.54|323.54|20
1725310810000|2024-09-02 21:00:10|325.77|323.77|325.71|323.71|325.91|323.91|325.66|323.66|23
1725310820000|2024-09-02 21:00:20|325.73|323.73|325.78|323.78|325.83|323.83|325.73|323.73|20
1725310830000|2024-09-02 21:00:30|325.83|323.83|325.88|323.88|326.01|324.01|325.82|323.82|24
1725310840000|2024-09-02 21:00:40|325.87|323.87|325.89|323.89|325.94|323.94|325.86|323.86|19
1725310850000|2024-09-02 21:00:50|325.9|323.9|325.78|323.78|325.9|323.9|325.73|323.73|16
1725310860000|2024-09-02 21:01:00|325.79|323.79|326.03|324.03|326.07|324.07|325.79|323.79|23
1725310870000|2024-09-02 21:01:10|326.09|324.09|326.16|324.16|326.21|324.21|326.09|324.09|19
1725310880000|2024-09-02 21:01:20|326.17|324.17|326.07|324.07|326.18|324.18|326.02|324.02|20
1725310890000|2024-09-02 21:01:30|326.06|324.06|326.12|324.12|326.12|324.12|326.03|324.03|14
1725310900000|2024-09-02 21:01:40|326.1|324.1|326.18|324.18|326.24|324.24|326.02|324.02|21
1725310910000|2024-09-02 21:01:50|326.2|324.2|326.19|324.19|326.2|324.2|326.05|324.05|19
1725310920000|2024-09-02 21:02:00|326.17|324.17|326.15|324.15|326.28|324.28|326.12|324.12|20
1725310930000|2024-09-02 21:02:10|326.17|324.17|325.82|323.82|326.18|324.18|325.82|323.82|23
1725310940000|2024-09-02 21:02:20|325.88|323.88|325.86|323.86|325.89|323.89|325.77|323.77|19
1725310950000|2024-09-02 21:02:30|325.87|323.87|326.1|324.1|326.14|324.14|325.85|323.85|13
1725310960000|2024-09-02 21:02:40|326.11|324.11|326.18|324.18|326.21|324.21|326.09|324.09|20
1725310970000|2024-09-02 21:02:50|326.17|324.17|326.2|324.2|326.25|324.25|326.17|324.17|20
1725310980000|2024-09-02 21:03:00|326.19|324.19|325.95|323.95|326.25|324.25|325.94|323.94|17
1725310990000|2024-09-02 21:03:10|325.96|323.96|325.92|323.92|326.11|324.11|325.87|323.87|26
1725311000000|2024-09-02 21:03:20|325.91|323.91|325.7|323.7|325.91|323.91|325.69|323.69|20
1725311010000|2024-09-02 21:03:30|325.71|323.71|325.89|323.89|325.92|323.92|325.71|323.71|30
1725311020000|2024-09-02 21:03:40|325.86|323.86|325.91|323.91|325.92|323.92|325.86|323.86|10
1725311030000|2024-09-02 21:03:50|325.9|323.9|325.97|323.97|326.03|324.03|325.9|323.9|19
1725311040000|2024-09-02 21:04:00|325.98|323.98|326.22|324.22|326.22|324.22|325.98|323.98|17
1725311050000|2024-09-02 21:04:10|326.18|324.18|326.1|324.1|326.18|324.18|326.1|324.1|20
1725311060000|2024-09-02 21:04:20|326.09|324.09|326.18|324.18|326.18|324.18|326.05|324.05|17
1725311070000|2024-09-02 21:04:30|326.16|324.16|326.21|324.21|326.21|324.21|326.11|324.11|21
1725311080000|2024-09-02 21:04:40|326.22|324.22|326.18|324.18|326.24|324.24|326.14|324.14|15
1725311090000|2024-09-02 21:04:50|326.16|324.16|326.24|324.24|326.26|324.26|326.16|324.16|16
1725311100000|2024-09-02 21:05:00|326.25|324.25|326.3|324.3|326.35|324.35|326.16|324.16|22
1725311110000|2024-09-02 21:05:10|326.29|324.29|326.34|324.34|326.43|324.43|326.26|324.26|22
1725311120000|2024-09-02 21:05:20|326.33|324.33|325.97|323.97|326.34|324.34|325.95|323.95|28
1725311130000|2024-09-02 21:05:30|325.98|323.98|326.05|324.05|326.07|324.07|325.97|323.97|22
1725311140000|2024-09-02 21:05:40|326.03|324.03|326.04|324.04|326.11|324.11|326.03|324.03|24
1725311150000|2024-09-02 21:05:50|326.05|324.05|325.98|323.98|326.05|324.05|325.96|323.96|12
1725311160000|2024-09-02 21:06:00|325.97|323.97|325.88|323.88|326.05|324.05|325.84|323.84|31
1725311170000|2024-09-02 21:06:10|325.89|323.89|325.74|323.74|325.89|323.89|325.74|323.74|26
1725311180000|2024-09-02 21:06:20|325.75|323.75|325.67|323.67|325.76|323.76|325.67|323.67|15
1725311190000|2024-09-02 21:06:30|325.68|323.68|325.6|323.6|325.69|323.69|325.6|323.6|17
1725311200000|2024-09-02 21:06:40|325.57|323.57|325.54|323.54|325.62|323.62|325.51|323.51|27
1725311210000|2024-09-02 21:06:50|325.53|323.53|325.63|323.63|325.63|323.63|325.52|323.52|22
1725311220000|2024-09-02 21:07:00|325.64|323.64|325.6|323.6|325.64|323.64|325.53|323.53|18
1725311230000|2024-09-02 21:07:10|325.58|323.58|325.58|323.58|325.61|323.61|325.55|323.55|10
1725311240000|2024-09-02 21:07:20|325.55|323.55|325.65|323.65|325.68|323.68|325.54|323.54|19
1725311250000|2024-09-02 21:07:30|325.67|323.67|325.58|323.58|325.67|323.67|325.53|323.53|23
1725311260000|2024-09-02 21:07:40|325.57|323.57|325.61|323.61|325.65|323.65|325.57|323.57|21
1725311270000|2024-09-02 21:07:50|325.6|323.6|325.68|323.68|325.68|323.68|325.6|323.6|5
1725311280000|2024-09-02 21:08:00|325.71|323.71|325.94|323.94|325.94|323.94|325.71|323.71|19
1725311290000|2024-09-02 21:08:10|325.92|323.92|325.92|323.92|325.92|323.92|325.84|323.84|22
1725311300000|2024-09-02 21:08:20|325.94|323.94|325.96|323.96|325.98|323.98|325.94|323.94|17
1725311310000|2024-09-02 21:08:30|325.95|323.95|325.81|323.81|325.99|323.99|325.81|323.81|20
1725311320000|2024-09-02 21:08:40|325.8|323.8|325.6|323.6|325.81|323.81|325.6|323.6|13
1725311330000|2024-09-02 21:08:50|325.59|323.59|325.56|323.56|325.63|323.63|325.53|323.53|16
1725311340000|2024-09-02 21:09:00|325.57|323.57|325.56|323.56|325.59|323.59|325.55|323.55|13
1725311350000|2024-09-02 21:09:10|325.59|323.59|325.52|323.52|325.59|323.59|325.49|323.49|12
1725311360000|2024-09-02 21:09:20|325.46|323.46|325.3|323.3|325.46|323.46|325.29|323.29|12
1725311370000|2024-09-02 21:09:30|325.32|323.32|325.34|323.34|325.37|323.37|325.32|323.32|15
1725311380000|2024-09-02 21:09:40|325.35|323.35|325.47|323.47|325.47|323.47|325.34|323.34|18
1725311390000|2024-09-02 21:09:50|325.46|323.46|325.56|323.56|325.56|323.56|325.44|323.44|7
1725311400000|2024-09-02 21:10:00|325.53|323.53|325.57|323.57|325.59|323.59|325.53|323.53|19
1725311410000|2024-09-02 21:10:10|325.58|323.58|325.7|323.7|325.7|323.7|325.58|323.58|9
1725311420000|2024-09-02 21:10:20|325.71|323.71|325.7|323.7|325.71|323.71|325.7|323.7|8
1725311430000|2024-09-02 21:10:30|325.72|323.72|325.72|323.72|325.73|323.73|325.7|323.7|9
1725311440000|2024-09-02 21:10:40|325.71|323.71|325.7|323.7|325.71|323.71|325.7|323.7|2
1725311460000|2024-09-02 21:11:00|325.71|323.71|325.81|323.81|325.84|323.84|325.71|323.71|12
1725311470000|2024-09-02 21:11:10|325.83|323.83|325.79|323.79|325.86|323.86|325.77|323.77|25
1725311480000|2024-09-02 21:11:20|325.8|323.8|325.84|323.84|325.85|323.85|325.8|323.8|10
1725311490000|2024-09-02 21:11:30|325.86|323.86|326.02|324.02|326.02|324.02|325.86|323.86|13
1725311500000|2024-09-02 21:11:40|326|324|326.01|324.01|326.02|324.02|325.99|323.99|10
1725311510000|2024-09-02 21:11:50|326.02|324.02|325.95|323.95|326.06|324.06|325.95|323.95|13
1725311520000|2024-09-02 21:12:00|325.97|323.97|326.05|324.05|326.07|324.07|325.97|323.97|11
1725311530000|2024-09-02 21:12:10|326.04|324.04|326.08|324.08|326.12|324.12|326.04|324.04|15
1725311540000|2024-09-02 21:12:20|326.09|324.09|326.15|324.15|326.15|324.15|326.08|324.08|12
1725311550000|2024-09-02 21:12:30|326.16|324.16|326.15|324.15|326.16|324.16|326.15|324.15|4
1725311560000|2024-09-02 21:12:40|326.17|324.17|326.15|324.15|326.17|324.17|326.15|324.15|11
1725311570000|2024-09-02 21:12:50|326.16|324.16|326.15|324.15|326.16|324.16|326.15|324.15|12
1725311580000|2024-09-02 21:13:00|326.16|324.16|326.15|324.15|326.16|324.16|326.15|324.15|6
1725311590000|2024-09-02 21:13:10|326.16|324.16|326.15|324.15|326.16|324.16|326.15|324.15|4
1725311600000|2024-09-02 21:13:20|326.13|324.13|326.14|324.14|326.15|324.15|326.05|324.05|9
1725311610000|2024-09-02 21:13:30|326.13|324.13|326.12|324.12|326.13|324.13|326.12|324.12|2
1725311620000|2024-09-02 21:13:40|326.02|324.02|325.93|323.93|326.02|324.02|325.93|323.93|6
1725311630000|2024-09-02 21:13:50|325.92|323.92|325.93|323.93|325.93|323.93|325.9|323.9|7
1725311650000|2024-09-02 21:14:10|325.91|323.91|325.76|323.76|325.91|323.91|325.76|323.76|4
1725311660000|2024-09-02 21:14:20|325.75|323.75|325.79|323.79|325.79|323.79|325.7|323.7|6
1725311670000|2024-09-02 21:14:30|325.81|323.81|325.79|323.79|325.85|323.85|325.79|323.79|11
1725311680000|2024-09-02 21:14:40|325.78|323.78|325.77|323.77|325.78|323.78|325.77|323.77|2
1725311690000|2024-09-02 21:14:50|325.75|323.75|325.79|323.79|325.79|323.79|325.75|323.75|3
1725311700000|2024-09-02 21:15:00|325.78|323.78|325.79|323.79|325.79|323.79|325.77|323.77|3
1725311710000|2024-09-02 21:15:10|325.76|323.76|325.77|323.77|325.78|323.78|325.76|323.76|3
1725311720000|2024-09-02 21:15:20|325.75|323.75|325.73|323.73|325.77|323.77|325.73|323.73|7
1725311730000|2024-09-02 21:15:30|325.75|323.75|325.77|323.77|325.77|323.77|325.69|323.69|8
1725311740000|2024-09-02 21:15:40|325.76|323.76|325.76|323.76|325.76|323.76|325.73|323.73|7
1725311750000|2024-09-02 21:15:50|325.71|323.71|325.68|323.68|325.76|323.76|325.68|323.68|5
1725311760000|2024-09-02 21:16:00|325.71|323.71|325.57|323.57|325.75|323.75|325.53|323.53|8
1725311770000|2024-09-02 21:16:10|325.5|323.5|325.57|323.57|325.57|323.57|325.48|323.48|3
1725311780000|2024-09-02 21:16:20|325.59|323.59|325.61|323.61|325.62|323.62|325.53|323.53|11
1725311790000|2024-09-02 21:16:30|325.59|323.59|325.62|323.62|325.63|323.63|325.58|323.58|9
1725311800000|2024-09-02 21:16:40|325.63|323.63|325.64|323.64|325.64|323.64|325.63|323.63|2
1725311810000|2024-09-02 21:16:50|325.7|323.7|325.81|323.81|325.81|323.81|325.7|323.7|12
1725311820000|2024-09-02 21:17:00|325.8|323.8|325.78|323.78|325.8|323.8|325.77|323.77|12
1725311830000|2024-09-02 21:17:10|325.77|323.77|325.69|323.69|325.78|323.78|325.65|323.65|16
1725311840000|2024-09-02 21:17:20|325.68|323.68|325.58|323.58|325.68|323.68|325.57|323.57|11
1725311850000|2024-09-02 21:17:30|325.57|323.57|325.48|323.48|325.58|323.58|325.48|323.48|13
1725311860000|2024-09-02 21:17:40|325.49|323.49|325.48|323.48|325.5|323.5|325.47|323.47|6
1725311870000|2024-09-02 21:17:50|325.46|323.46|325.44|323.44|325.46|323.46|325.42|323.42|9
1725311880000|2024-09-02 21:18:00|325.43|323.43|325.32|323.32|325.43|323.43|325.32|323.32|18
1725311890000|2024-09-02 21:18:10|325.3|323.3|325.25|323.25|325.3|323.3|325.25|323.25|6
1725311900000|2024-09-02 21:18:20|325.23|323.23|325.29|323.29|325.29|323.29|325.23|323.23|15
1725311910000|2024-09-02 21:18:30|325.34|323.34|325.42|323.42|325.42|323.42|325.34|323.34|7
1725311920000|2024-09-02 21:18:40|325.44|323.44|325.44|323.44|325.44|323.44|325.44|323.44|1
1725311930000|2024-09-02 21:18:50|325.43|323.43|325.35|323.35|325.43|323.43|325.35|323.35|5
1725311940000|2024-09-02 21:19:00|325.34|323.34|325.19|323.19|325.36|323.36|325.18|323.18|13
1725311950000|2024-09-02 21:19:10|325.21|323.21|325.27|323.27|325.27|323.27|325.21|323.21|7
1725311960000|2024-09-02 21:19:20|325.35|323.35|325.48|323.48|325.51|323.51|325.35|323.35|9
1725311970000|2024-09-02 21:19:30|325.49|323.49|325.55|323.55|325.59|323.59|325.49|323.49|6
1725311980000|2024-09-02 21:19:40|325.56|323.56|325.57|323.57|325.57|323.57|325.56|323.56|6
1725311990000|2024-09-02 21:19:50|325.56|323.56|325.59|323.59|325.59|323.59|325.56|323.56|10
1725312000000|2024-09-02 21:20:00|325.57|323.57|325.63|323.63|325.64|323.64|325.57|323.57|7
1725312010000|2024-09-02 21:20:10|325.64|323.64|325.76|323.76|325.8|323.8|325.64|323.64|19
1725312020000|2024-09-02 21:20:20|325.77|323.77|325.89|323.89|325.89|323.89|325.77|323.77|10
1725312030000|2024-09-02 21:20:30|325.88|323.88|325.88|323.88|325.93|323.93|325.86|323.86|19
1725312040000|2024-09-02 21:20:40|325.86|323.86|325.87|323.87|325.87|323.87|325.84|323.84|4
1725312050000|2024-09-02 21:20:50|325.88|323.88|325.93|323.93|325.94|323.94|325.88|323.88|6
1725312060000|2024-09-02 21:21:00|325.94|323.94|325.94|323.94|325.94|323.94|325.94|323.94|1
1725312070000|2024-09-02 21:21:10|325.93|323.93|325.95|323.95|325.98|323.98|325.91|323.91|14
1725312080000|2024-09-02 21:21:20|325.96|323.96|326.08|324.08|326.08|324.08|325.96|323.96|8
1725312090000|2024-09-02 21:21:30|326.12|324.12|326.2|324.2|326.2|324.2|326.12|324.12|4
1725312100000|2024-09-02 21:21:40|326.15|324.15|326.12|324.12|326.15|324.15|326.08|324.08|6
1725312110000|2024-09-02 21:21:50|326.13|324.13|326.12|324.12|326.13|324.13|326.07|324.07|5
1725312120000|2024-09-02 21:22:00|326.08|324.08|326.14|324.14|326.14|324.14|326.07|324.07|5
1725312130000|2024-09-02 21:22:10|326.1|324.1|326.12|324.12|326.13|324.13|326.09|324.09|10
1725312140000|2024-09-02 21:22:20|326.08|324.08|326.07|324.07|326.13|324.13|326.07|324.07|9
1725312150000|2024-09-02 21:22:30|326.11|324.11|326.11|324.11|326.12|324.12|326.08|324.08|4
1725312160000|2024-09-02 21:22:40|326.08|324.08|326.12|324.12|326.13|324.13|326.08|324.08|6
1725312170000|2024-09-02 21:22:50|326.09|324.09|326.09|324.09|326.09|324.09|326.09|324.09|1
1725312180000|2024-09-02 21:23:00|326.13|324.13|326.04|324.04|326.13|324.13|326.04|324.04|10
1725312190000|2024-09-02 21:23:10|326.05|324.05|326.02|324.02|326.05|324.05|325.99|323.99|7
1725312200000|2024-09-02 21:23:20|325.98|323.98|325.75|323.75|325.98|323.98|325.75|323.75|11
1725312210000|2024-09-02 21:23:30|325.74|323.74|325.66|323.66|325.74|323.74|325.66|323.66|6
1725312220000|2024-09-02 21:23:40|325.7|323.7|325.69|323.69|325.7|323.7|325.65|323.65|6
1725312240000|2024-09-02 21:24:00|325.66|323.66|325.69|323.69|325.69|323.69|325.66|323.66|2
1725312250000|2024-09-02 21:24:10|325.72|323.72|325.96|323.96|325.96|323.96|325.7|323.7|10
1725312260000|2024-09-02 21:24:20|325.94|323.94|325.97|323.97|325.97|323.97|325.94|323.94|5
1725312270000|2024-09-02 21:24:30|326.02|324.02|326.05|324.05|326.09|324.09|325.99|323.99|13
1725312280000|2024-09-02 21:24:40|326.06|324.06|326.1|324.1|326.1|324.1|326.04|324.04|11
1725312290000|2024-09-02 21:24:50|326.15|324.15|326.11|324.11|326.16|324.16|326.11|324.11|12
1725312300000|2024-09-02 21:25:00|326.09|324.09|326.12|324.12|326.13|324.13|326.09|324.09|4
1725312310000|2024-09-02 21:25:10|326.13|324.13|326.09|324.09|326.13|324.13|326.08|324.08|14
1725312330000|2024-09-02 21:25:30|326.1|324.1|326.08|324.08|326.1|324.1|326.08|324.08|2
1725312340000|2024-09-02 21:25:40|326.07|324.07|326.07|324.07|326.07|324.07|326.07|324.07|1
1725312350000|2024-09-02 21:25:50|326.08|324.08|326.1|324.1|326.12|324.12|326.07|324.07|12
1725312360000|2024-09-02 21:26:00|326.09|324.09|326.2|324.2|326.2|324.2|326.07|324.07|12
1725312370000|2024-09-02 21:26:10|326.22|324.22|326.2|324.2|326.23|324.23|326.18|324.18|7
1725312380000|2024-09-02 21:26:20|326.19|324.19|326.15|324.15|326.2|324.2|326.14|324.14|8
1725312390000|2024-09-02 21:26:30|326.14|324.14|326.19|324.19|326.19|324.19|326.14|324.14|12
1725312400000|2024-09-02 21:26:40|326.18|324.18|326.25|324.25|326.25|324.25|326.17|324.17|13
1725312410000|2024-09-02 21:26:50|326.26|324.26|326.26|324.26|326.26|324.26|326.25|324.25|7
1725312420000|2024-09-02 21:27:00|326.24|324.24|326.25|324.25|326.25|324.25|326.22|324.22|9
1725312430000|2024-09-02 21:27:10|326.23|324.23|326.25|324.25|326.25|324.25|326.22|324.22|5
1725312440000|2024-09-02 21:27:20|326.24|324.24|326.25|324.25|326.25|324.25|326.24|324.24|4
1725312450000|2024-09-02 21:27:30|326.24|324.24|326.24|324.24|326.24|324.24|326.24|324.24|1
1725312460000|2024-09-02 21:27:40|326.25|324.25|326.24|324.24|326.25|324.25|326.24|324.24|4
1725312470000|2024-09-02 21:27:50|326.25|324.25|326.24|324.24|326.26|324.26|326.24|324.24|4
1725312480000|2024-09-02 21:28:00|326.19|324.19|326.17|324.17|326.21|324.21|326.16|324.16|7
1725312490000|2024-09-02 21:28:10|326.16|324.16|326.15|324.15|326.16|324.16|326.15|324.15|4
1725312500000|2024-09-02 21:28:20|326.16|324.16|326.15|324.15|326.16|324.16|326.14|324.14|6
1725312510000|2024-09-02 21:28:30|326.14|324.14|326.14|324.14|326.14|324.14|326.14|324.14|1
1725312520000|2024-09-02 21:28:40|326.15|324.15|326.1|324.1|326.15|324.15|326.07|324.07|11
1725312530000|2024-09-02 21:28:50|326.11|324.11|326.19|324.19|326.19|324.19|326.11|324.11|10
1725312540000|2024-09-02 21:29:00|326.16|324.16|326.2|324.2|326.25|324.25|326.16|324.16|7
1725312550000|2024-09-02 21:29:10|326.22|324.22|326.2|324.2|326.22|324.22|326.2|324.2|4
1725312560000|2024-09-02 21:29:20|326.19|324.19|326.19|324.19|326.2|324.2|326.19|324.19|3
1725312570000|2024-09-02 21:29:30|326.23|324.23|326.17|324.17|326.23|324.23|326.17|324.17|4
1725312580000|2024-09-02 21:29:40|326.18|324.18|326.17|324.17|326.18|324.18|326.17|324.17|2
1725312590000|2024-09-02 21:29:50|326.18|324.18|326.18|324.18|326.19|324.19|326.18|324.18|3
1725312610000|2024-09-02 21:30:10|326.21|324.21|326.29|324.29|326.29|324.29|326.21|324.21|5
1725312630000|2024-09-02 21:30:30|326.3|324.3|326.31|324.31|326.33|324.33|326.29|324.29|10
1725312640000|2024-09-02 21:30:40|326.3|324.3|326.27|324.27|326.3|324.3|326.27|324.27|4
1725312650000|2024-09-02 21:30:50|326.2|324.2|326.17|324.17|326.22|324.22|326.16|324.16|12
1725312670000|2024-09-02 21:31:10|326.18|324.18|326.17|324.17|326.19|324.19|326.16|324.16|8
1725312680000|2024-09-02 21:31:20|326.16|324.16|326.11|324.11|326.18|324.18|326.11|324.11|9
1725312690000|2024-09-02 21:31:30|326.1|324.1|326.05|324.05|326.1|324.1|326.05|324.05|10
1725312700000|2024-09-02 21:31:40|326.03|324.03|326.03|324.03|326.05|324.05|326.03|324.03|7
1725312710000|2024-09-02 21:31:50|326.04|324.04|326|324|326.04|324.04|325.98|323.98|15
1725312720000|2024-09-02 21:32:00|325.99|323.99|325.99|323.99|325.99|323.99|325.99|323.99|1
1725312730000|2024-09-02 21:32:10|325.98|323.98|325.98|323.98|326|324|325.98|323.98|4
1725312740000|2024-09-02 21:32:20|325.97|323.97|325.97|323.97|325.97|323.97|325.97|323.97|1
1725312760000|2024-09-02 21:32:40|325.98|323.98|326|324|326.02|324.02|325.98|323.98|4
1725312770000|2024-09-02 21:32:50|325.99|323.99|325.99|323.99|325.99|323.99|325.99|323.99|1
1725312780000|2024-09-02 21:33:00|325.98|323.98|325.99|323.99|325.99|323.99|325.98|323.98|2
1725312820000|2024-09-02 21:33:40|325.98|323.98|325.78|323.78|325.98|323.98|325.78|323.78|14
1725312830000|2024-09-02 21:33:50|325.77|323.77|325.77|323.77|325.78|323.78|325.77|323.77|3
1725312840000|2024-09-02 21:34:00|325.78|323.78|325.81|323.81|325.82|323.82|325.78|323.78|5
1725312850000|2024-09-02 21:34:10|325.82|323.82|325.82|323.82|325.82|323.82|325.82|323.82|1
1725312860000|2024-09-02 21:34:20|325.84|323.84|325.8|323.8|325.84|323.84|325.8|323.8|14
1725312870000|2024-09-02 21:34:30|325.79|323.79|325.79|323.79|325.79|323.79|325.78|323.78|3
1725312890000|2024-09-02 21:34:50|325.77|323.77|325.55|323.55|325.77|323.77|325.55|323.55|6
1725312900000|2024-09-02 21:35:00|325.57|323.57|325.55|323.55|325.57|323.57|325.55|323.55|3
1725312930000|2024-09-02 21:35:30|325.56|323.56|325.57|323.57|325.57|323.57|325.56|323.56|2
1725312940000|2024-09-02 21:35:40|325.61|323.61|325.57|323.57|325.61|323.61|325.57|323.57|2
1725312950000|2024-09-02 21:35:50|325.58|323.58|325.54|323.54|325.65|323.65|325.54|323.54|14
1725312960000|2024-09-02 21:36:00|325.51|323.51|325.48|323.48|325.51|323.51|325.48|323.48|2
1725312970000|2024-09-02 21:36:10|325.34|323.34|325.31|323.31|325.34|323.34|325.31|323.31|10
1725312980000|2024-09-02 21:36:20|325.3|323.3|325.26|323.26|325.3|323.3|325.26|323.26|5
1725312990000|2024-09-02 21:36:30|325.24|323.24|325.25|323.25|325.25|323.25|325.24|323.24|2
1725313000000|2024-09-02 21:36:40|325.26|323.26|325.26|323.26|325.27|323.27|325.25|323.25|8
1725313020000|2024-09-02 21:37:00|325.25|323.25|325.23|323.23|325.25|323.25|325.23|323.23|2
1725313030000|2024-09-02 21:37:10|325.24|323.24|325.24|323.24|325.24|323.24|325.24|323.24|1
1725313040000|2024-09-02 21:37:20|325.23|323.23|325.24|323.24|325.24|323.24|325.23|323.23|4
1725313050000|2024-09-02 21:37:30|325.23|323.23|325.21|323.21|325.23|323.23|325.2|323.2|7
1725313060000|2024-09-02 21:37:40|325.2|323.2|325.22|323.22|325.22|323.22|325.2|323.2|5
1725313070000|2024-09-02 21:37:50|325.21|323.21|325.21|323.21|325.24|323.24|325.2|323.2|8
1725313080000|2024-09-02 21:38:00|325.2|323.2|325.22|323.22|325.23|323.23|325.2|323.2|5
1725313090000|2024-09-02 21:38:10|325.25|323.25|325.26|323.26|325.28|323.28|325.25|323.25|6
1725313100000|2024-09-02 21:38:20|325.27|323.27|325.29|323.29|325.29|323.29|325.27|323.27|3
1725313110000|2024-09-02 21:38:30|325.3|323.3|325.29|323.29|325.3|323.3|325.29|323.29|2
1725313120000|2024-09-02 21:38:40|325.27|323.27|325.26|323.26|325.27|323.27|325.25|323.25|4
1725313140000|2024-09-02 21:39:00|325.25|323.25|325.25|323.25|325.26|323.26|325.25|323.25|3
1725313150000|2024-09-02 21:39:10|325.27|323.27|325.26|323.26|325.27|323.27|325.26|323.26|2
1725313170000|2024-09-02 21:39:30|325.24|323.24|325.21|323.21|325.26|323.26|325.21|323.21|6
1725313180000|2024-09-02 21:39:40|325.22|323.22|325.21|323.21|325.24|323.24|325.21|323.21|6
1725313190000|2024-09-02 21:39:50|325.22|323.22|325.21|323.21|325.22|323.22|325.2|323.2|4
1725313200000|2024-09-02 21:40:00|325.2|323.2|325.18|323.18|325.2|323.2|325.18|323.18|3
1725313210000|2024-09-02 21:40:10|325.19|323.19|325.19|323.19|325.2|323.2|325.19|323.19|5
1725313240000|2024-09-02 21:40:40|325.2|323.2|325.22|323.22|325.23|323.23|325.2|323.2|4
1725313250000|2024-09-02 21:40:50|325.23|323.23|325.23|323.23|325.23|323.23|325.22|323.22|3
1725313260000|2024-09-02 21:41:00|325.24|323.24|325.21|323.21|325.24|323.24|325.21|323.21|3
1725313270000|2024-09-02 21:41:10|325.22|323.22|325.22|323.22|325.23|323.23|325.22|323.22|7
1725313280000|2024-09-02 21:41:20|325.21|323.21|325.21|323.21|325.23|323.23|325.21|323.21|4
1725313290000|2024-09-02 21:41:30|325.22|323.22|325.22|323.22|325.22|323.22|325.22|323.22|1
1725313310000|2024-09-02 21:41:50|325.2|323.2|325.21|323.21|325.21|323.21|325.2|323.2|2
1725313330000|2024-09-02 21:42:10|325.2|323.2|325.23|323.23|325.23|323.23|325.2|323.2|6
1725313340000|2024-09-02 21:42:20|325.24|323.24|325.26|323.26|325.29|323.29|325.24|323.24|7
1725313350000|2024-09-02 21:42:30|325.27|323.27|325.27|323.27|325.29|323.29|325.26|323.26|7
1725313360000|2024-09-02 21:42:40|325.26|323.26|325.26|323.26|325.27|323.27|325.26|323.26|5
1725313370000|2024-09-02 21:42:50|325.27|323.27|325.25|323.25|325.27|323.27|325.24|323.24|8
1725313380000|2024-09-02 21:43:00|325.24|323.24|325.24|323.24|325.24|323.24|325.24|323.24|1
1725313390000|2024-09-02 21:43:10|325.23|323.23|325.22|323.22|325.23|323.23|325.22|323.22|2
1725313400000|2024-09-02 21:43:20|325.2|323.2|325.2|323.2|325.22|323.22|325.2|323.2|4
1725313420000|2024-09-02 21:43:40|325.19|323.19|325.11|323.11|325.2|323.2|325.09|323.09|10
1725313430000|2024-09-02 21:43:50|325.09|323.09|324.92|322.92|325.09|323.09|324.9|322.9|10
1725313440000|2024-09-02 21:44:00|324.91|322.91|324.87|322.87|324.92|322.92|324.86|322.86|8
1725313460000|2024-09-02 21:44:20|324.86|322.86|324.83|322.83|324.86|322.86|324.83|322.83|3
1725313470000|2024-09-02 21:44:30|324.82|322.82|324.84|322.84|324.85|322.85|324.82|322.82|5
1725313480000|2024-09-02 21:44:40|324.87|322.87|324.84|322.84|324.87|322.87|324.84|322.84|2
1725313490000|2024-09-02 21:44:50|324.87|322.87|324.87|322.87|324.87|322.87|324.83|322.83|9
1725313500000|2024-09-02 21:45:00|324.91|322.91|324.93|322.93|324.93|322.93|324.88|322.88|9
1725313510000|2024-09-02 21:45:10|324.94|322.94|324.94|322.94|324.94|322.94|324.93|322.93|3
1725235200000|2024-09-02 00:00:00|313.55|311.55|313.42|311.42|313.55|311.55|313.42|311.42|13
1725235210000|2024-09-02 00:00:10|313.41|311.41|313.64|311.64|313.64|311.64|313.41|311.41|17
1725235220000|2024-09-02 00:00:20|313.65|311.65|313.83|311.83|313.85|311.85|313.65|311.65|22
1725235230000|2024-09-02 00:00:30|313.79|311.79|313.85|311.85|313.86|311.86|313.79|311.79|14
1725235240000|2024-09-02 00:00:40|313.84|311.84|313.91|311.91|313.91|311.91|313.76|311.76|19
1725235250000|2024-09-02 00:00:50|313.9|311.9|313.89|311.89|313.92|311.92|313.87|311.87|17
1725235260000|2024-09-02 00:01:00|313.88|311.88|313.8|311.8|313.88|311.88|313.73|311.73|19
1725235270000|2024-09-02 00:01:10|313.81|311.81|313.77|311.77|313.86|311.86|313.76|311.76|21
1725235280000|2024-09-02 00:01:20|313.76|311.76|313.72|311.72|313.78|311.78|313.66|311.66|25
1725235290000|2024-09-02 00:01:30|313.71|311.71|313.79|311.79|313.79|311.79|313.67|311.67|16
1725235300000|2024-09-02 00:01:40|313.8|311.8|313.78|311.78|313.83|311.83|313.78|311.78|14
1725235310000|2024-09-02 00:01:50|313.8|311.8|313.82|311.82|313.82|311.82|313.8|311.8|3
1725235320000|2024-09-02 00:02:00|313.83|311.83|313.82|311.82|313.84|311.84|313.75|311.75|13
1725235330000|2024-09-02 00:02:10|313.81|311.81|313.88|311.88|313.9|311.9|313.79|311.79|15
1725235340000|2024-09-02 00:02:20|313.89|311.89|313.92|311.92|314.04|312.04|313.89|311.89|23
1725235350000|2024-09-02 00:02:30|313.93|311.93|313.93|311.93|313.93|311.93|313.86|311.86|18
1725235360000|2024-09-02 00:02:40|313.94|311.94|314.04|312.04|314.05|312.05|313.91|311.91|20
1725235370000|2024-09-02 00:02:50|314.03|312.03|314.03|312.03|314.1|312.1|313.94|311.94|20
1725235380000|2024-09-02 00:03:00|314|312|314.07|312.07|314.07|312.07|313.91|311.91|22
1725235390000|2024-09-02 00:03:10|314.08|312.08|314.15|312.15|314.17|312.17|314.08|312.08|20
1725235400000|2024-09-02 00:03:20|314.17|312.17|314.4|312.4|314.46|312.46|314.17|312.17|29
1725235410000|2024-09-02 00:03:30|314.37|312.37|314.5|312.5|314.52|312.52|314.35|312.35|27
1725235420000|2024-09-02 00:03:40|314.48|312.48|314.34|312.34|314.49|312.49|314.34|312.34|17
1725235430000|2024-09-02 00:03:50|314.29|312.29|314.35|312.35|314.35|312.35|314.25|312.25|17
1725235440000|2024-09-02 00:04:00|314.36|312.36|314.09|312.09|314.37|312.37|314.09|312.09|18
1725235450000|2024-09-02 00:04:10|314.1|312.1|314.11|312.11|314.13|312.13|314|312|30
1725235460000|2024-09-02 00:04:20|314.1|312.1|314.07|312.07|314.13|312.13|314.07|312.07|14
1725235470000|2024-09-02 00:04:30|314.06|312.06|313.98|311.98|314.07|312.07|313.94|311.94|16
1725235480000|2024-09-02 00:04:40|313.97|311.97|313.98|311.98|313.99|311.99|313.93|311.93|14
1725235490000|2024-09-02 00:04:50|313.99|311.99|313.98|311.98|314.02|312.02|313.95|311.95|20
1725235500000|2024-09-02 00:05:00|314.02|312.02|314.15|312.15|314.18|312.18|313.92|311.92|15
1725235510000|2024-09-02 00:05:10|314.13|312.13|314.18|312.18|314.2|312.2|314.06|312.06|20
1725235520000|2024-09-02 00:05:20|314.17|312.17|314.26|312.26|314.32|312.32|314.1|312.1|25
1725235530000|2024-09-02 00:05:30|314.24|312.24|314.16|312.16|314.26|312.26|314.15|312.15|22
1725235540000|2024-09-02 00:05:40|314.17|312.17|314.38|312.38|314.39|312.39|314.17|312.17|24
1725235550000|2024-09-02 00:05:50|314.37|312.37|314.38|312.38|314.42|312.42|314.26|312.26|22
1725235560000|2024-09-02 00:06:00|314.4|312.4|314.46|312.46|314.53|312.53|314.36|312.36|23
1725235570000|2024-09-02 00:06:10|314.47|312.47|314.61|312.61|314.61|312.61|314.47|312.47|23
1725235580000|2024-09-02 00:06:20|314.59|312.59|314.63|312.63|314.63|312.63|314.56|312.56|15
1725235590000|2024-09-02 00:06:30|314.62|312.62|314.55|312.55|314.68|312.68|314.51|312.51|24
1725235600000|2024-09-02 00:06:40|314.56|312.56|314.59|312.59|314.65|312.65|314.56|312.56|22
1725235610000|2024-09-02 00:06:50|314.55|312.55|314.5|312.5|314.6|312.6|314.48|312.48|21
1725235620000|2024-09-02 00:07:00|314.49|312.49|314.2|312.2|314.49|312.49|314.16|312.16|26
1725235630000|2024-09-02 00:07:10|314.21|312.21|314.05|312.05|314.21|312.21|314.05|312.05|17
1725235640000|2024-09-02 00:07:20|314.06|312.06|314.02|312.02|314.07|312.07|313.98|311.98|23
1725235650000|2024-09-02 00:07:30|314.06|312.06|314.09|312.09|314.11|312.11|314.02|312.02|24
1725235660000|2024-09-02 00:07:40|314.1|312.1|314.02|312.02|314.13|312.13|313.99|311.99|19
1725235670000|2024-09-02 00:07:50|314.01|312.01|314.07|312.07|314.07|312.07|314.01|312.01|16
1725235680000|2024-09-02 00:08:00|314.08|312.08|313.68|311.68|314.09|312.09|313.68|311.68|22
1725235690000|2024-09-02 00:08:10|313.66|311.66|313.85|311.85|313.85|311.85|313.65|311.65|22
1725235700000|2024-09-02 00:08:20|313.9|311.9|313.78|311.78|313.91|311.91|313.75|311.75|21
1725235710000|2024-09-02 00:08:30|313.82|311.82|313.66|311.66|313.82|311.82|313.66|311.66|24
1725235720000|2024-09-02 00:08:40|313.69|311.69|313.79|311.79|313.79|311.79|313.65|311.65|18
1725235730000|2024-09-02 00:08:50|313.78|311.78|313.72|311.72|313.78|311.78|313.68|311.68|20
1725235740000|2024-09-02 00:09:00|313.71|311.71|313.84|311.84|313.86|311.86|313.67|311.67|17
1725235750000|2024-09-02 00:09:10|313.8|311.8|313.85|311.85|313.87|311.87|313.79|311.79|20
1725235760000|2024-09-02 00:09:20|313.86|311.86|313.94|311.94|313.94|311.94|313.86|311.86|19
1725235770000|2024-09-02 00:09:30|313.98|311.98|313.97|311.97|314.01|312.01|313.95|311.95|11
1725235780000|2024-09-02 00:09:40|313.98|311.98|313.99|311.99|314.01|312.01|313.96|311.96|17
1725235790000|2024-09-02 00:09:50|313.97|311.97|313.97|311.97|314.04|312.04|313.96|311.96|15
1725235800000|2024-09-02 00:10:00|313.96|311.96|313.92|311.92|314|312|313.9|311.9|25
1725235810000|2024-09-02 00:10:10|313.95|311.95|314.03|312.03|314.07|312.07|313.95|311.95|22
1725235820000|2024-09-02 00:10:20|314.01|312.01|314|312|314.04|312.04|314|312|6
1725235830000|2024-09-02 00:10:30|314.01|312.01|314.09|312.09|314.1|312.1|314.01|312.01|8
1725235840000|2024-09-02 00:10:40|314.12|312.12|314.04|312.04|314.14|312.14|314.04|312.04|18
1725235850000|2024-09-02 00:10:50|314.05|312.05|314.14|312.14|314.14|312.14|314.04|312.04|13
1725235860000|2024-09-02 00:11:00|314.12|312.12|314.08|312.08|314.12|312.12|314.01|312.01|13
1725235870000|2024-09-02 00:11:10|314.09|312.09|314.03|312.03|314.11|312.11|314.03|312.03|8
1725235880000|2024-09-02 00:11:20|314.04|312.04|314.21|312.21|314.25|312.25|314.04|312.04|19
1725235890000|2024-09-02 00:11:30|314.22|312.22|314.32|312.32|314.43|312.43|314.22|312.22|18
1725235900000|2024-09-02 00:11:40|314.31|312.31|314.33|312.33|314.35|312.35|314.29|312.29|12
1725235910000|2024-09-02 00:11:50|314.31|312.31|314.33|312.33|314.36|312.36|314.3|312.3|11
1725235920000|2024-09-02 00:12:00|314.34|312.34|314.48|312.48|314.48|312.48|314.34|312.34|15
1725235930000|2024-09-02 00:12:10|314.46|312.46|314.67|312.67|314.72|312.72|314.46|312.46|20
1725235940000|2024-09-02 00:12:20|314.65|312.65|314.6|312.6|314.67|312.67|314.6|312.6|14
1725235950000|2024-09-02 00:12:30|314.63|312.63|314.68|312.68|314.68|312.68|314.61|312.61|15
1725235960000|2024-09-02 00:12:40|314.71|312.71|314.72|312.72|314.76|312.76|314.7|312.7|13
1725235970000|2024-09-02 00:12:50|314.71|312.71|314.61|312.61|314.72|312.72|314.61|312.61|13
1725235980000|2024-09-02 00:13:00|314.6|312.6|314.64|312.64|314.65|312.65|314.6|312.6|8
1725235990000|2024-09-02 00:13:10|314.65|312.65|314.79|312.79|314.81|312.81|314.64|312.64|20
1725236000000|2024-09-02 00:13:20|314.81|312.81|314.81|312.81|314.85|312.85|314.76|312.76|15
1725236010000|2024-09-02 00:13:30|314.82|312.82|314.69|312.69|314.82|312.82|314.69|312.69|18
1725236020000|2024-09-02 00:13:40|314.68|312.68|314.71|312.71|314.71|312.71|314.62|312.62|18
1725236030000|2024-09-02 00:13:50|314.69|312.69|314.71|312.71|314.71|312.71|314.67|312.67|8
1725236040000|2024-09-02 00:14:00|314.69|312.69|314.68|312.68|314.69|312.69|314.68|312.68|2
1725236050000|2024-09-02 00:14:10|314.67|312.67|314.71|312.71|314.71|312.71|314.66|312.66|4
1725236070000|2024-09-02 00:14:30|314.72|312.72|314.68|312.68|314.72|312.72|314.68|312.68|9
1725236080000|2024-09-02 00:14:40|314.67|312.67|314.71|312.71|314.71|312.71|314.66|312.66|10
1725236090000|2024-09-02 00:14:50|314.68|312.68|314.66|312.66|314.68|312.68|314.66|312.66|6
1725236100000|2024-09-02 00:15:00|314.69|312.69|314.66|312.66|314.69|312.69|314.66|312.66|3
1725236110000|2024-09-02 00:15:10|314.67|312.67|314.66|312.66|314.69|312.69|314.66|312.66|13
1725236120000|2024-09-02 00:15:20|314.68|312.68|314.71|312.71|314.71|312.71|314.68|312.68|8
1725236130000|2024-09-02 00:15:30|314.69|312.69|314.61|312.61|314.71|312.71|314.61|312.61|7
1725236140000|2024-09-02 00:15:40|314.64|312.64|314.66|312.66|314.66|312.66|314.64|312.64|5
1725236150000|2024-09-02 00:15:50|314.68|312.68|314.68|312.68|314.71|312.71|314.66|312.66|9
1725236160000|2024-09-02 00:16:00|314.69|312.69|314.71|312.71|314.71|312.71|314.69|312.69|2
1725236170000|2024-09-02 00:16:10|314.73|312.73|314.76|312.76|314.76|312.76|314.72|312.72|9
1725236180000|2024-09-02 00:16:20|314.77|312.77|314.8|312.8|314.8|312.8|314.77|312.77|3
1725236190000|2024-09-02 00:16:30|314.98|312.98|315.04|313.04|315.07|313.07|314.98|312.98|13
1725236200000|2024-09-02 00:16:40|315.01|313.01|314.95|312.95|315.04|313.04|314.92|312.92|16
1725236210000|2024-09-02 00:16:50|314.94|312.94|315|313|315|313|314.93|312.93|13
1725236220000|2024-09-02 00:17:00|315.02|313.02|314.97|312.97|315.03|313.03|314.95|312.95|16
1725236230000|2024-09-02 00:17:10|314.96|312.96|314.71|312.71|314.96|312.96|314.71|312.71|14
1725236240000|2024-09-02 00:17:20|314.7|312.7|314.63|312.63|314.7|312.7|314.62|312.62|7
1725236250000|2024-09-02 00:17:30|314.62|312.62|314.65|312.65|314.66|312.66|314.59|312.59|12
1725236260000|2024-09-02 00:17:40|314.66|312.66|314.6|312.6|314.66|312.66|314.6|312.6|8
1725236270000|2024-09-02 00:17:50|314.59|312.59|314.66|312.66|314.66|312.66|314.59|312.59|2
1725236280000|2024-09-02 00:18:00|314.65|312.65|314.38|312.38|314.66|312.66|314.36|312.36|13
1725236290000|2024-09-02 00:18:10|314.4|312.4|314.38|312.38|314.47|312.47|314.38|312.38|11
1725236300000|2024-09-02 00:18:20|314.37|312.37|314.31|312.31|314.37|312.37|314.31|312.31|11
1725236310000|2024-09-02 00:18:30|314.32|312.32|314.31|312.31|314.34|312.34|314.27|312.27|18
1725236320000|2024-09-02 00:18:40|314.32|312.32|314.4|312.4|314.46|312.46|314.31|312.31|22
1725236330000|2024-09-02 00:18:50|314.42|312.42|314.39|312.39|314.44|312.44|314.36|312.36|12
1725236340000|2024-09-02 00:19:00|314.41|312.41|314.34|312.34|314.41|312.41|314.28|312.28|16
1725236350000|2024-09-02 00:19:10|314.33|312.33|314.3|312.3|314.37|312.37|314.28|312.28|19
1725236360000|2024-09-02 00:19:20|314.31|312.31|314.2|312.2|314.34|312.34|314.2|312.2|18
1725236370000|2024-09-02 00:19:30|314.18|312.18|314.13|312.13|314.21|312.21|314.13|312.13|9
1725236380000|2024-09-02 00:19:40|314.14|312.14|314.02|312.02|314.14|312.14|313.99|311.99|21
1725236390000|2024-09-02 00:19:50|314.03|312.03|313.98|311.98|314.11|312.11|313.98|311.98|9
1725236400000|2024-09-02 00:20:00|314|312|313.9|311.9|314.07|312.07|313.88|311.88|20
1725236410000|2024-09-02 00:20:10|313.86|311.86|313.81|311.81|313.91|311.91|313.81|311.81|11
1725236420000|2024-09-02 00:20:20|313.8|311.8|313.75|311.75|313.81|311.81|313.68|311.68|17
1725236430000|2024-09-02 00:20:30|313.76|311.76|313.58|311.58|313.78|311.78|313.55|311.55|23
1725236440000|2024-09-02 00:20:40|313.55|311.55|313.55|311.55|313.62|311.62|313.53|311.53|19
1725236450000|2024-09-02 00:20:50|313.53|311.53|313.45|311.45|313.53|311.53|313.41|311.41|15
1725236460000|2024-09-02 00:21:00|313.36|311.36|313.33|311.33|313.36|311.36|313.28|311.28|16
1725236470000|2024-09-02 00:21:10|313.39|311.39|313.47|311.47|313.47|311.47|313.39|311.39|23
1725236480000|2024-09-02 00:21:20|313.45|311.45|313.41|311.41|313.47|311.47|313.35|311.35|12
1725236490000|2024-09-02 00:21:30|313.42|311.42|313.53|311.53|313.54|311.54|313.41|311.41|17
1725236500000|2024-09-02 00:21:40|313.52|311.52|313.41|311.41|313.52|311.52|313.4|311.4|22
1725236510000|2024-09-02 00:21:50|313.42|311.42|313.5|311.5|313.57|311.57|313.42|311.42|19
1725236520000|2024-09-02 00:22:00|313.41|311.41|313.45|311.45|313.46|311.46|313.41|311.41|17
1725236530000|2024-09-02 00:22:10|313.43|311.43|313.64|311.64|313.65|311.65|313.38|311.38|23
1725236540000|2024-09-02 00:22:20|313.65|311.65|313.64|311.64|313.7|311.7|313.64|311.64|7
1725236550000|2024-09-02 00:22:30|313.65|311.65|313.7|311.7|313.7|311.7|313.61|311.61|19
1725236560000|2024-09-02 00:22:40|313.75|311.75|313.7|311.7|313.75|311.75|313.68|311.68|15
1725236570000|2024-09-02 00:22:50|313.66|311.66|313.63|311.63|313.67|311.67|313.62|311.62|15
1725236580000|2024-09-02 00:23:00|313.62|311.62|313.66|311.66|313.68|311.68|313.52|311.52|20
1725236590000|2024-09-02 00:23:10|313.68|311.68|313.64|311.64|313.68|311.68|313.59|311.59|13
1725236600000|2024-09-02 00:23:20|313.63|311.63|313.74|311.74|313.74|311.74|313.62|311.62|12
1725236610000|2024-09-02 00:23:30|313.75|311.75|313.91|311.91|313.91|311.91|313.73|311.73|10
1725236620000|2024-09-02 00:23:40|313.88|311.88|313.86|311.86|313.88|311.88|313.84|311.84|6
1725236630000|2024-09-02 00:23:50|313.85|311.85|313.89|311.89|313.92|311.92|313.85|311.85|9
1725236640000|2024-09-02 00:24:00|313.87|311.87|314.18|312.18|314.19|312.19|313.87|311.87|21
1725236650000|2024-09-02 00:24:10|314.16|312.16|314.12|312.12|314.18|312.18|314.12|312.12|19
1725236660000|2024-09-02 00:24:20|314.14|312.14|314.06|312.06|314.14|312.14|314.02|312.02|22
1725236670000|2024-09-02 00:24:30|314.07|312.07|314.04|312.04|314.12|312.12|314.04|312.04|19
1725236680000|2024-09-02 00:24:40|314.06|312.06|314.14|312.14|314.16|312.16|314.06|312.06|17
1725236690000|2024-09-02 00:24:50|314.12|312.12|314.06|312.06|314.12|312.12|314.06|312.06|14
1725236700000|2024-09-02 00:25:00|314.08|312.08|313.94|311.94|314.11|312.11|313.92|311.92|23
1725236710000|2024-09-02 00:25:10|313.93|311.93|313.87|311.87|313.96|311.96|313.85|311.85|18
1725236720000|2024-09-02 00:25:20|313.86|311.86|313.81|311.81|313.86|311.86|313.74|311.74|21
1725236730000|2024-09-02 00:25:30|313.82|311.82|313.79|311.79|313.86|311.86|313.76|311.76|21
1725236740000|2024-09-02 00:25:40|313.75|311.75|313.61|311.61|313.75|311.75|313.6|311.6|15
1725236750000|2024-09-02 00:25:50|313.58|311.58|313.63|311.63|313.66|311.66|313.58|311.58|16
1725236760000|2024-09-02 00:26:00|313.65|311.65|313.62|311.62|313.7|311.7|313.6|311.6|17
1725236770000|2024-09-02 00:26:10|313.6|311.6|313.63|311.63|313.66|311.66|313.51|311.51|22
1725236780000|2024-09-02 00:26:20|313.67|311.67|313.74|311.74|313.82|311.82|313.66|311.66|18
1725236790000|2024-09-02 00:26:30|313.75|311.75|313.88|311.88|313.89|311.89|313.75|311.75|12
1725236800000|2024-09-02 00:26:40|313.89|311.89|313.93|311.93|313.93|311.93|313.88|311.88|13
1725236810000|2024-09-02 00:26:50|313.95|311.95|313.99|311.99|314.02|312.02|313.91|311.91|13
1725236820000|2024-09-02 00:27:00|314.01|312.01|313.98|311.98|314.13|312.13|313.98|311.98|23
1725236830000|2024-09-02 00:27:10|313.97|311.97|313.96|311.96|314.02|312.02|313.9|311.9|16
1725236840000|2024-09-02 00:27:20|313.95|311.95|314.12|312.12|314.14|312.14|313.95|311.95|16
1725236850000|2024-09-02 00:27:30|314.11|312.11|314.11|312.11|314.11|312.11|314.04|312.04|16
1725236860000|2024-09-02 00:27:40|314.1|312.1|314|312|314.1|312.1|313.98|311.98|18
1725236870000|2024-09-02 00:27:50|314.01|312.01|314.06|312.06|314.06|312.06|313.98|311.98|9
1725236880000|2024-09-02 00:28:00|314.1|312.1|313.96|311.96|314.13|312.13|313.96|311.96|19
1725236890000|2024-09-02 00:28:10|313.97|311.97|314.11|312.11|314.11|312.11|313.97|311.97|17
1725236900000|2024-09-02 00:28:20|314.09|312.09|314.34|312.34|314.37|312.37|314.07|312.07|17
1725236910000|2024-09-02 00:28:30|314.35|312.35|314.26|312.26|314.36|312.36|314.23|312.23|28
1725236920000|2024-09-02 00:28:40|314.24|312.24|314.24|312.24|314.31|312.31|314.21|312.21|22
1725236930000|2024-09-02 00:28:50|314.23|312.23|314.19|312.19|314.24|312.24|314.18|312.18|18
1725236940000|2024-09-02 00:29:00|314.2|312.2|314.23|312.23|314.31|312.31|314.2|312.2|12
1725236950000|2024-09-02 00:29:10|314.24|312.24|314.35|312.35|314.36|312.36|314.21|312.21|21
1725236960000|2024-09-02 00:29:20|314.39|312.39|314.37|312.37|314.4|312.4|314.33|312.33|10
1725236970000|2024-09-02 00:29:30|314.4|312.4|314.49|312.49|314.51|312.51|314.39|312.39|12
1725236980000|2024-09-02 00:29:40|314.48|312.48|314.38|312.38|314.53|312.53|314.38|312.38|17
1725236990000|2024-09-02 00:29:50|314.37|312.37|314.39|312.39|314.41|312.41|314.36|312.36|12
1725237000000|2024-09-02 00:30:00|314.38|312.38|314.48|312.48|314.48|312.48|314.36|312.36|21
1725237010000|2024-09-02 00:30:10|314.43|312.43|314.45|312.45|314.45|312.45|314.4|312.4|17
1725237020000|2024-09-02 00:30:20|314.47|312.47|314.41|312.41|314.54|312.54|314.41|312.41|21
1725237030000|2024-09-02 00:30:30|314.4|312.4|314.56|312.56|314.56|312.56|314.4|312.4|20
1725237040000|2024-09-02 00:30:40|314.57|312.57|314.67|312.67|314.72|312.72|314.55|312.55|19
1725237050000|2024-09-02 00:30:50|314.68|312.68|314.67|312.67|314.7|312.7|314.62|312.62|21
1725237060000|2024-09-02 00:31:00|314.68|312.68|314.59|312.59|314.82|312.82|314.59|312.59|23
1725237070000|2024-09-02 00:31:10|314.58|312.58|314.34|312.34|314.58|312.58|314.34|312.34|26
1725237080000|2024-09-02 00:31:20|314.32|312.32|314.19|312.19|314.35|312.35|314.09|312.09|20
1725237090000|2024-09-02 00:31:30|314.17|312.17|314.32|312.32|314.32|312.32|314.15|312.15|22
1725237100000|2024-09-02 00:31:40|314.31|312.31|314.22|312.22|314.33|312.33|314.2|312.2|17
1725237110000|2024-09-02 00:31:50|314.23|312.23|314.32|312.32|314.33|312.33|314.23|312.23|20
1725237120000|2024-09-02 00:32:00|314.31|312.31|314.26|312.26|314.31|312.31|314.16|312.16|21
1725237130000|2024-09-02 00:32:10|314.27|312.27|314.36|312.36|314.36|312.36|314.27|312.27|25
1725237140000|2024-09-02 00:32:20|314.4|312.4|314.39|312.39|314.52|312.52|314.38|312.38|19
1725237150000|2024-09-02 00:32:30|314.38|312.38|314.44|312.44|314.44|312.44|314.38|312.38|16
1725237160000|2024-09-02 00:32:40|314.43|312.43|314.57|312.57|314.57|312.57|314.42|312.42|20
1725237170000|2024-09-02 00:32:50|314.58|312.58|314.78|312.78|314.78|312.78|314.58|312.58|24
1725237180000|2024-09-02 00:33:00|314.79|312.79|314.71|312.71|314.81|312.81|314.67|312.67|23
1725237190000|2024-09-02 00:33:10|314.69|312.69|314.79|312.79|314.84|312.84|314.67|312.67|19
1725237200000|2024-09-02 00:33:20|314.8|312.8|314.99|312.99|314.99|312.99|314.71|312.71|24
1725237210000|2024-09-02 00:33:30|314.98|312.98|314.77|312.77|315.01|313.01|314.77|312.77|22
1725237220000|2024-09-02 00:33:40|314.75|312.75|314.61|312.61|314.75|312.75|314.59|312.59|22
1725237230000|2024-09-02 00:33:50|314.62|312.62|314.7|312.7|314.72|312.72|314.62|312.62|19
1725237240000|2024-09-02 00:34:00|314.69|312.69|314.77|312.77|314.77|312.77|314.65|312.65|20
1725237250000|2024-09-02 00:34:10|314.79|312.79|314.9|312.9|314.9|312.9|314.79|312.79|15
1725237260000|2024-09-02 00:34:20|314.91|312.91|314.92|312.92|314.97|312.97|314.91|312.91|22
1725237270000|2024-09-02 00:34:30|314.9|312.9|314.99|312.99|314.99|312.99|314.9|312.9|23
1725237280000|2024-09-02 00:34:40|315|313|314.95|312.95|315.02|313.02|314.93|312.93|14
1725237290000|2024-09-02 00:34:50|314.96|312.96|315.19|313.19|315.19|313.19|314.96|312.96|21
1725237300000|2024-09-02 00:35:00|315.17|313.17|315.17|313.17|315.19|313.19|315.14|313.14|13
1725237310000|2024-09-02 00:35:10|315.15|313.15|315.28|313.28|315.39|313.39|315.15|313.15|28
1725237320000|2024-09-02 00:35:20|315.27|313.27|315.39|313.39|315.41|313.41|315.27|313.27|23
1725237330000|2024-09-02 00:35:30|315.42|313.42|314.96|312.96|315.42|313.42|314.96|312.96|19
1725237340000|2024-09-02 00:35:40|314.93|312.93|314.88|312.88|314.93|312.93|314.88|312.88|9
1725237350000|2024-09-02 00:35:50|314.82|312.82|314.83|312.83|314.87|312.87|314.76|312.76|21
1725237360000|2024-09-02 00:36:00|314.86|312.86|315.09|313.09|315.09|313.09|314.85|312.85|18
1725237370000|2024-09-02 00:36:10|315.05|313.05|315.01|313.01|315.06|313.06|314.97|312.97|21
1725237380000|2024-09-02 00:36:20|314.99|312.99|314.89|312.89|315.03|313.03|314.85|312.85|21
1725237390000|2024-09-02 00:36:30|314.91|312.91|315.05|313.05|315.05|313.05|314.91|312.91|21
1725237400000|2024-09-02 00:36:40|315.04|313.04|314.96|312.96|315.05|313.05|314.91|312.91|15
1725237410000|2024-09-02 00:36:50|314.98|312.98|315.25|313.25|315.25|313.25|314.95|312.95|18
1725237420000|2024-09-02 00:37:00|315.23|313.23|315.12|313.12|315.28|313.28|315.11|313.11|18
1725237430000|2024-09-02 00:37:10|315.11|313.11|314.98|312.98|315.11|313.11|314.93|312.93|21
1725237440000|2024-09-02 00:37:20|314.97|312.97|314.99|312.99|315.04|313.04|314.97|312.97|13
1725237450000|2024-09-02 00:37:30|315|313|315|313|315.04|313.04|314.95|312.95|16
1725237460000|2024-09-02 00:37:40|315.01|313.01|314.98|312.98|315.06|313.06|314.94|312.94|25
1725237470000|2024-09-02 00:37:50|315.01|313.01|315|313|315.03|313.03|314.99|312.99|13
1725237480000|2024-09-02 00:38:00|314.99|312.99|315.2|313.2|315.22|313.22|314.99|312.99|15
1725237490000|2024-09-02 00:38:10|315.22|313.22|315.3|313.3|315.35|313.35|315.22|313.22|25
1725237500000|2024-09-02 00:38:20|315.31|313.31|315.43|313.43|315.44|313.44|315.31|313.31|23
1725237510000|2024-09-02 00:38:30|315.46|313.46|315.4|313.4|315.49|313.49|315.38|313.38|19
1725237520000|2024-09-02 00:38:40|315.38|313.38|315.4|313.4|315.4|313.4|315.24|313.24|24
1725237530000|2024-09-02 00:38:50|315.39|313.39|315.41|313.41|315.45|313.45|315.39|313.39|8
1725237540000|2024-09-02 00:39:00|315.39|313.39|315.13|313.13|315.39|313.39|315.12|313.12|16
1725237550000|2024-09-02 00:39:10|315.15|313.15|315.16|313.16|315.18|313.18|315.13|313.13|18
1725237560000|2024-09-02 00:39:20|315.17|313.17|315.08|313.08|315.18|313.18|315.06|313.06|18
1725237570000|2024-09-02 00:39:30|315.09|313.09|315.09|313.09|315.09|313.09|315.03|313.03|15
1725237580000|2024-09-02 00:39:40|315.08|313.08|314.9|312.9|315.09|313.09|314.9|312.9|20
1725237590000|2024-09-02 00:39:50|314.88|312.88|314.92|312.92|314.92|312.92|314.83|312.83|21
1725237600000|2024-09-02 00:40:00|314.91|312.91|314.79|312.79|314.92|312.92|314.75|312.75|19
1725237610000|2024-09-02 00:40:10|314.8|312.8|314.61|312.61|314.85|312.85|314.59|312.59|20
1725237620000|2024-09-02 00:40:20|314.6|312.6|314.6|312.6|314.62|312.62|314.55|312.55|16
1725237630000|2024-09-02 00:40:30|314.63|312.63|314.65|312.65|314.74|312.74|314.63|312.63|20
1725237640000|2024-09-02 00:40:40|314.63|312.63|314.55|312.55|314.63|312.63|314.51|312.51|16
1725237650000|2024-09-02 00:40:50|314.56|312.56|314.49|312.49|314.56|312.56|314.44|312.44|21
1725237660000|2024-09-02 00:41:00|314.51|312.51|314.32|312.32|314.51|312.51|314.32|312.32|17
1725237670000|2024-09-02 00:41:10|314.3|312.3|314.3|312.3|314.32|312.32|314.29|312.29|12
1725237680000|2024-09-02 00:41:20|314.27|312.27|314.12|312.12|314.29|312.29|314.08|312.08|23
1725237690000|2024-09-02 00:41:30|314.13|312.13|314.1|312.1|314.21|312.21|314.1|312.1|19
1725237700000|2024-09-02 00:41:40|314.05|312.05|314.04|312.04|314.1|312.1|314.02|312.02|22
1725237710000|2024-09-02 00:41:50|314.03|312.03|314.01|312.01|314.05|312.05|313.97|311.97|22
1725237720000|2024-09-02 00:42:00|314.02|312.02|314.01|312.01|314.02|312.02|313.96|311.96|14
1725237730000|2024-09-02 00:42:10|314.02|312.02|313.95|311.95|314.07|312.07|313.95|311.95|18
1725237740000|2024-09-02 00:42:20|313.94|311.94|314|312|314.03|312.03|313.91|311.91|24
1725237750000|2024-09-02 00:42:30|314.01|312.01|314.02|312.02|314.02|312.02|313.94|311.94|18
1725237760000|2024-09-02 00:42:40|314.04|312.04|314.06|312.06|314.07|312.07|313.99|311.99|13
1725237770000|2024-09-02 00:42:50|314.05|312.05|314.05|312.05|314.05|312.05|314.01|312.01|16
1725237780000|2024-09-02 00:43:00|314.04|312.04|313.99|311.99|314.04|312.04|313.94|311.94|17
1725237790000|2024-09-02 00:43:10|314.01|312.01|313.93|311.93|314.01|312.01|313.88|311.88|19
1725237800000|2024-09-02 00:43:20|313.91|311.91|313.89|311.89|313.91|311.91|313.88|311.88|12
1725237810000|2024-09-02 00:43:30|313.9|311.9|313.88|311.88|313.9|311.9|313.87|311.87|11
1725237820000|2024-09-02 00:43:40|313.87|311.87|313.92|311.92|313.93|311.93|313.87|311.87|21
1725237830000|2024-09-02 00:43:50|313.89|311.89|313.81|311.81|313.91|311.91|313.79|311.79|15
1725237840000|2024-09-02 00:44:00|313.82|311.82|313.84|311.84|313.91|311.91|313.79|311.79|16
1725237850000|2024-09-02 00:44:10|313.85|311.85|313.9|311.9|313.92|311.92|313.85|311.85|17
1725237860000|2024-09-02 00:44:20|313.91|311.91|313.93|311.93|313.94|311.94|313.88|311.88|17
1725237870000|2024-09-02 00:44:30|313.92|311.92|313.9|311.9|313.93|311.93|313.89|311.89|7
1725237880000|2024-09-02 00:44:40|313.91|311.91|313.84|311.84|313.93|311.93|313.83|311.83|9
1725237890000|2024-09-02 00:44:50|313.83|311.83|313.77|311.77|313.83|311.83|313.76|311.76|14
1725237900000|2024-09-02 00:45:00|313.76|311.76|313.7|311.7|313.81|311.81|313.7|311.7|24
1725237910000|2024-09-02 00:45:10|313.69|311.69|313.81|311.81|313.85|311.85|313.68|311.68|20
1725237920000|2024-09-02 00:45:20|313.8|311.8|313.56|311.56|313.8|311.8|313.56|311.56|21
1725237930000|2024-09-02 00:45:30|313.57|311.57|313.69|311.69|313.75|311.75|313.57|311.57|18
1725237940000|2024-09-02 00:45:40|313.68|311.68|313.71|311.71|313.71|311.71|313.6|311.6|19
1725237950000|2024-09-02 00:45:50|313.72|311.72|313.65|311.65|313.72|311.72|313.62|311.62|10
1725237960000|2024-09-02 00:46:00|313.66|311.66|313.66|311.66|313.72|311.72|313.66|311.66|17
1725237970000|2024-09-02 00:46:10|313.64|311.64|313.72|311.72|313.76|311.76|313.61|311.61|23
1725237980000|2024-09-02 00:46:20|313.74|311.74|313.77|311.77|313.78|311.78|313.7|311.7|14
1725237990000|2024-09-02 00:46:30|313.78|311.78|313.88|311.88|313.89|311.89|313.76|311.76|19
1725238000000|2024-09-02 00:46:40|313.89|311.89|313.87|311.87|313.95|311.95|313.87|311.87|13
1725238010000|2024-09-02 00:46:50|313.86|311.86|313.88|311.88|313.89|311.89|313.85|311.85|12
1725238020000|2024-09-02 00:47:00|313.89|311.89|313.87|311.87|313.9|311.9|313.79|311.79|20
1725238030000|2024-09-02 00:47:10|313.86|311.86|313.96|311.96|313.96|311.96|313.83|311.83|22
1725238040000|2024-09-02 00:47:20|313.93|311.93|313.96|311.96|313.98|311.98|313.88|311.88|19
1725238050000|2024-09-02 00:47:30|313.97|311.97|314.12|312.12|314.12|312.12|313.96|311.96|19
1725238060000|2024-09-02 00:47:40|314.11|312.11|313.98|311.98|314.16|312.16|313.98|311.98|10
1725238070000|2024-09-02 00:47:50|314.01|312.01|314.02|312.02|314.09|312.09|314.01|312.01|13
1725238080000|2024-09-02 00:48:00|314|312|314.02|312.02|314.1|312.1|313.99|311.99|22
1725238090000|2024-09-02 00:48:10|314|312|313.9|311.9|314.02|312.02|313.85|311.85|17
1725238100000|2024-09-02 00:48:20|313.91|311.91|313.96|311.96|314|312|313.86|311.86|21
1725238110000|2024-09-02 00:48:30|313.97|311.97|313.86|311.86|313.97|311.97|313.84|311.84|13
1725238120000|2024-09-02 00:48:40|313.85|311.85|313.89|311.89|313.89|311.89|313.83|311.83|8
1725238130000|2024-09-02 00:48:50|313.91|311.91|313.91|311.91|314.04|312.04|313.89|311.89|16
1725238140000|2024-09-02 00:49:00|313.92|311.92|313.93|311.93|313.93|311.93|313.87|311.87|10
1725238150000|2024-09-02 00:49:10|313.98|311.98|313.93|311.93|314|312|313.93|311.93|10
1725238160000|2024-09-02 00:49:20|314|312|314.01|312.01|314.03|312.03|313.95|311.95|21
1725238170000|2024-09-02 00:49:30|314|312|313.91|311.91|314|312|313.85|311.85|14
1725238180000|2024-09-02 00:49:40|313.92|311.92|313.87|311.87|313.92|311.92|313.83|311.83|13
1725238190000|2024-09-02 00:49:50|313.86|311.86|313.75|311.75|313.86|311.86|313.75|311.75|15
1725238200000|2024-09-02 00:50:00|313.78|311.78|313.74|311.74|313.82|311.82|313.74|311.74|18
1725238210000|2024-09-02 00:50:10|313.68|311.68|313.71|311.71|313.78|311.78|313.6|311.6|15
1725238220000|2024-09-02 00:50:20|313.72|311.72|313.74|311.74|313.74|311.74|313.72|311.72|3
1725238230000|2024-09-02 00:50:30|313.71|311.71|313.67|311.67|313.71|311.71|313.67|311.67|7
1725238240000|2024-09-02 00:50:40|313.69|311.69|313.58|311.58|313.69|311.69|313.58|311.58|8
1725238250000|2024-09-02 00:50:50|313.6|311.6|313.61|311.61|313.62|311.62|313.58|311.58|12
1725238260000|2024-09-02 00:51:00|313.6|311.6|313.4|311.4|313.6|311.6|313.4|311.4|18
1725238270000|2024-09-02 00:51:10|313.38|311.38|313.49|311.49|313.5|311.5|313.37|311.37|18
1725238280000|2024-09-02 00:51:20|313.52|311.52|313.54|311.54|313.55|311.55|313.44|311.44|20
1725238290000|2024-09-02 00:51:30|313.53|311.53|313.29|311.29|313.54|311.54|313.27|311.27|20
1725238300000|2024-09-02 00:51:40|313.28|311.28|313.33|311.33|313.43|311.43|313.28|311.28|22
1725238310000|2024-09-02 00:51:50|313.36|311.36|313.33|311.33|313.36|311.36|313.33|311.33|4
1725238320000|2024-09-02 00:52:00|313.34|311.34|313.1|311.1|313.36|311.36|313.08|311.08|20
1725238330000|2024-09-02 00:52:10|313.07|311.07|312.92|310.92|313.14|311.14|312.9|310.9|21
1725238340000|2024-09-02 00:52:20|312.93|310.93|312.95|310.95|312.98|310.98|312.92|310.92|19
1725238350000|2024-09-02 00:52:30|312.94|310.94|313.16|311.16|313.22|311.22|312.94|310.94|15
1725238360000|2024-09-02 00:52:40|313.13|311.13|313.19|311.19|313.19|311.19|313.06|311.06|16
1725238370000|2024-09-02 00:52:50|313.2|311.2|313.42|311.42|313.42|311.42|313.2|311.2|17
1725238380000|2024-09-02 00:53:00|313.45|311.45|313.4|311.4|313.51|311.51|313.38|311.38|17
1725238390000|2024-09-02 00:53:10|313.39|311.39|313.36|311.36|313.42|311.42|313.3|311.3|20
1725238400000|2024-09-02 00:53:20|313.37|311.37|313.35|311.35|313.38|311.38|313.35|311.35|16
1725238410000|2024-09-02 00:53:30|313.44|311.44|313.58|311.58|313.58|311.58|313.44|311.44|18
1725238420000|2024-09-02 00:53:40|313.56|311.56|313.7|311.7|313.72|311.72|313.56|311.56|16
1725238430000|2024-09-02 00:53:50|313.71|311.71|313.74|311.74|313.75|311.75|313.71|311.71|4
1725238440000|2024-09-02 00:54:00|313.72|311.72|313.73|311.73|313.75|311.75|313.71|311.71|9
1725238450000|2024-09-02 00:54:10|313.71|311.71|313.96|311.96|313.97|311.97|313.71|311.71|11
1725238460000|2024-09-02 00:54:20|313.97|311.97|314.12|312.12|314.12|312.12|313.97|311.97|20
1725238470000|2024-09-02 00:54:30|314.13|312.13|314.22|312.22|314.22|312.22|314.13|312.13|17
1725238480000|2024-09-02 00:54:40|314.21|312.21|314.28|312.28|314.28|312.28|314.21|312.21|23
1725238490000|2024-09-02 00:54:50|314.32|312.32|314.36|312.36|314.4|312.4|314.29|312.29|21
1725238500000|2024-09-02 00:55:00|314.35|312.35|314.3|312.3|314.55|312.55|314.3|312.3|26
1725238510000|2024-09-02 00:55:10|314.29|312.29|314.35|312.35|314.38|312.38|314.26|312.26|28
1725238520000|2024-09-02 00:55:20|314.33|312.33|314.4|312.4|314.41|312.41|314.32|312.32|16
1725238530000|2024-09-02 00:55:30|314.38|312.38|314.32|312.32|314.39|312.39|314.32|312.32|9
1725238540000|2024-09-02 00:55:40|314.31|312.31|314.3|312.3|314.31|312.31|314.29|312.29|8
1725238550000|2024-09-02 00:55:50|314.31|312.31|314.25|312.25|314.36|312.36|314.25|312.25|19
1725238560000|2024-09-02 00:56:00|314.18|312.18|314.16|312.16|314.18|312.18|314.11|312.11|19
1725238570000|2024-09-02 00:56:10|314.18|312.18|314.21|312.21|314.21|312.21|314.18|312.18|3
1725238580000|2024-09-02 00:56:20|314.25|312.25|314.28|312.28|314.29|312.29|314.25|312.25|5
1725238590000|2024-09-02 00:56:30|314.27|312.27|314.31|312.31|314.31|312.31|314.21|312.21|13
1725238600000|2024-09-02 00:56:40|314.35|312.35|314.47|312.47|314.47|312.47|314.35|312.35|4
1725238610000|2024-09-02 00:56:50|314.45|312.45|314.57|312.57|314.59|312.59|314.45|312.45|11
1725238620000|2024-09-02 00:57:00|314.61|312.61|314.85|312.85|314.9|312.9|314.61|312.61|25
1725238630000|2024-09-02 00:57:10|314.86|312.86|314.85|312.85|314.9|312.9|314.83|312.83|21
1725238640000|2024-09-02 00:57:20|314.86|312.86|314.84|312.84|314.87|312.87|314.84|312.84|6
1725238650000|2024-09-02 00:57:30|314.8|312.8|314.86|312.86|314.86|312.86|314.8|312.8|4
1725238660000|2024-09-02 00:57:40|314.81|312.81|314.78|312.78|314.81|312.81|314.75|312.75|5
1725238670000|2024-09-02 00:57:50|314.77|312.77|314.92|312.92|314.93|312.93|314.77|312.77|19
1725238680000|2024-09-02 00:58:00|314.91|312.91|314.75|312.75|314.95|312.95|314.65|312.65|24
1725238690000|2024-09-02 00:58:10|314.79|312.79|314.75|312.75|314.79|312.79|314.75|312.75|17
1725238700000|2024-09-02 00:58:20|314.76|312.76|314.73|312.73|314.77|312.77|314.66|312.66|17
1725238710000|2024-09-02 00:58:30|314.69|312.69|314.83|312.83|314.83|312.83|314.69|312.69|19
1725238720000|2024-09-02 00:58:40|314.88|312.88|314.86|312.86|314.88|312.88|314.83|312.83|20
1725238730000|2024-09-02 00:58:50|314.85|312.85|314.84|312.84|314.86|312.86|314.84|312.84|8
1725238740000|2024-09-02 00:59:00|314.83|312.83|314.93|312.93|314.94|312.94|314.83|312.83|14
1725238750000|2024-09-02 00:59:10|314.94|312.94|314.9|312.9|314.94|312.94|314.9|312.9|16
1725238760000|2024-09-02 00:59:20|314.91|312.91|315.06|313.06|315.08|313.08|314.9|312.9|13
1725238770000|2024-09-02 00:59:30|315.05|313.05|315.08|313.08|315.08|313.08|315.04|313.04|8
1725238780000|2024-09-02 00:59:40|315.07|313.07|314.95|312.95|315.07|313.07|314.95|312.95|7
1725238790000|2024-09-02 00:59:50|314.96|312.96|315.02|313.02|315.02|313.02|314.96|312.96|5
1725238800000|2024-09-02 01:00:00|315.04|313.04|315.11|313.11|315.11|313.11|314.86|312.86|18
1725238810000|2024-09-02 01:00:10|315.12|313.12|315.28|313.28|315.28|313.28|315.11|313.11|9
1725238820000|2024-09-02 01:00:20|315.29|313.29|315.26|313.26|315.33|313.33|315.24|313.24|17
1725238830000|2024-09-02 01:00:30|315.27|313.27|315.21|313.21|315.3|313.3|315.15|313.15|27
1725238840000|2024-09-02 01:00:40|315.2|313.2|315.3|313.3|315.3|313.3|315.19|313.19|14
1725238850000|2024-09-02 01:00:50|315.31|313.31|315.25|313.25|315.32|313.32|315.25|313.25|14
1725238860000|2024-09-02 01:01:00|315.22|313.22|315.15|313.15|315.22|313.22|315.08|313.08|19
1725238870000|2024-09-02 01:01:10|315.16|313.16|315.2|313.2|315.2|313.2|315.11|313.11|19
1725238880000|2024-09-02 01:01:20|315.21|313.21|315.16|313.16|315.24|313.24|315.14|313.14|14
1725238890000|2024-09-02 01:01:30|315.14|313.14|315|313|315.15|313.15|314.99|312.99|12
1725238900000|2024-09-02 01:01:40|314.99|312.99|314.91|312.91|315.01|313.01|314.91|312.91|19
1725238910000|2024-09-02 01:01:50|314.9|312.9|314.92|312.92|314.93|312.93|314.86|312.86|19
1725238920000|2024-09-02 01:02:00|314.89|312.89|314.71|312.71|314.89|312.89|314.7|312.7|15
1725238930000|2024-09-02 01:02:10|314.7|312.7|314.61|312.61|314.7|312.7|314.54|312.54|17
1725238940000|2024-09-02 01:02:20|314.62|312.62|314.6|312.6|314.78|312.78|314.6|312.6|24
1725238950000|2024-09-02 01:02:30|314.62|312.62|314.49|312.49|314.62|312.62|314.4|312.4|19
1725238960000|2024-09-02 01:02:40|314.48|312.48|314.5|312.5|314.51|312.51|314.44|312.44|11
1725238970000|2024-09-02 01:02:50|314.48|312.48|314.34|312.34|314.49|312.49|314.34|312.34|17
1725238980000|2024-09-02 01:03:00|314.33|312.33|314.21|312.21|314.33|312.33|314.21|312.21|17
1725238990000|2024-09-02 01:03:10|314.2|312.2|314.19|312.19|314.26|312.26|314.19|312.19|18
1725239000000|2024-09-02 01:03:20|314.2|312.2|314.02|312.02|314.2|312.2|314|312|13
1725239010000|2024-09-02 01:03:30|314.04|312.04|314.08|312.08|314.09|312.09|314.04|312.04|14
1725239020000|2024-09-02 01:03:40|314.09|312.09|314.15|312.15|314.17|312.17|314.08|312.08|10
1725239030000|2024-09-02 01:03:50|314.14|312.14|314.25|312.25|314.25|312.25|314.14|312.14|16
1725239040000|2024-09-02 01:04:00|314.26|312.26|314.11|312.11|314.28|312.28|314.1|312.1|17
1725239050000|2024-09-02 01:04:10|314.1|312.1|314.31|312.31|314.31|312.31|314.1|312.1|14
1725239060000|2024-09-02 01:04:20|314.32|312.32|314.44|312.44|314.45|312.45|314.32|312.32|14
1725239070000|2024-09-02 01:04:30|314.45|312.45|314.37|312.37|314.45|312.45|314.36|312.36|10
1725239080000|2024-09-02 01:04:40|314.36|312.36|314.42|312.42|314.42|312.42|314.34|312.34|11
1725239090000|2024-09-02 01:04:50|314.4|312.4|314.53|312.53|314.57|312.57|314.4|312.4|16
1725239100000|2024-09-02 01:05:00|314.52|312.52|314.45|312.45|314.6|312.6|314.45|312.45|19
1725239110000|2024-09-02 01:05:10|314.44|312.44|314.42|312.42|314.44|312.44|314.34|312.34|19
1725239120000|2024-09-02 01:05:20|314.43|312.43|314.49|312.49|314.57|312.57|314.43|312.43|13
1725239130000|2024-09-02 01:05:30|314.5|312.5|314.58|312.58|314.59|312.59|314.5|312.5|14
1725239140000|2024-09-02 01:05:40|314.59|312.59|314.46|312.46|314.59|312.59|314.43|312.43|16
1725239150000|2024-09-02 01:05:50|314.47|312.47|314.47|312.47|314.5|312.5|314.46|312.46|14
1725239160000|2024-09-02 01:06:00|314.46|312.46|314.27|312.27|314.46|312.46|314.27|312.27|16
1725239170000|2024-09-02 01:06:10|314.25|312.25|314.27|312.27|314.28|312.28|314.24|312.24|15
1725239180000|2024-09-02 01:06:20|314.29|312.29|314.24|312.24|314.31|312.31|314.17|312.17|16
1725239190000|2024-09-02 01:06:30|314.21|312.21|314.25|312.25|314.36|312.36|314.21|312.21|19
1725239200000|2024-09-02 01:06:40|314.23|312.23|314.26|312.26|314.26|312.26|314.17|312.17|12
1725239210000|2024-09-02 01:06:50|314.29|312.29|314.24|312.24|314.29|312.29|314.24|312.24|10
1725239220000|2024-09-02 01:07:00|314.22|312.22|314.27|312.27|314.27|312.27|314.12|312.12|22
1725239230000|2024-09-02 01:07:10|314.31|312.31|314.39|312.39|314.46|312.46|314.31|312.31|18
1725239240000|2024-09-02 01:07:20|314.37|312.37|314.37|312.37|314.37|312.37|314.29|312.29|9
1725239250000|2024-09-02 01:07:30|314.36|312.36|314.52|312.52|314.55|312.55|314.36|312.36|21
1725239260000|2024-09-02 01:07:40|314.51|312.51|314.58|312.58|314.62|312.62|314.51|312.51|19
1725239270000|2024-09-02 01:07:50|314.6|312.6|314.62|312.62|314.67|312.67|314.6|312.6|8
1725239280000|2024-09-02 01:08:00|314.63|312.63|314.62|312.62|314.73|312.73|314.61|312.61|16
1725239290000|2024-09-02 01:08:10|314.61|312.61|314.62|312.62|314.63|312.63|314.58|312.58|12
1725239300000|2024-09-02 01:08:20|314.64|312.64|314.86|312.86|314.86|312.86|314.64|312.64|18
1725239310000|2024-09-02 01:08:30|314.87|312.87|314.84|312.84|314.87|312.87|314.78|312.78|12
1725239320000|2024-09-02 01:08:40|314.85|312.85|314.78|312.78|314.88|312.88|314.77|312.77|18
1725239330000|2024-09-02 01:08:50|314.82|312.82|314.98|312.98|314.99|312.99|314.82|312.82|14
1725239340000|2024-09-02 01:09:00|314.96|312.96|315.04|313.04|315.06|313.06|314.96|312.96|17
1725239350000|2024-09-02 01:09:10|315.02|313.02|314.94|312.94|315.08|313.08|314.94|312.94|18
1725239360000|2024-09-02 01:09:20|314.93|312.93|314.91|312.91|314.93|312.93|314.91|312.91|2
1725239370000|2024-09-02 01:09:30|314.92|312.92|314.96|312.96|314.98|312.98|314.9|312.9|12
1725239380000|2024-09-02 01:09:40|314.95|312.95|314.9|312.9|314.99|312.99|314.9|312.9|12
1725239390000|2024-09-02 01:09:50|314.91|312.91|314.92|312.92|314.97|312.97|314.91|312.91|8
1725239400000|2024-09-02 01:10:00|314.91|312.91|315|313|315.01|313.01|314.85|312.85|15
1725239410000|2024-09-02 01:10:10|315.03|313.03|314.95|312.95|315.03|313.03|314.92|312.92|20
1725239420000|2024-09-02 01:10:20|315|313|314.96|312.96|315.02|313.02|314.96|312.96|15
1725239430000|2024-09-02 01:10:30|314.95|312.95|314.93|312.93|314.95|312.95|314.84|312.84|19
1725239440000|2024-09-02 01:10:40|314.94|312.94|314.87|312.87|314.98|312.98|314.84|312.84|17
1725239450000|2024-09-02 01:10:50|314.85|312.85|314.89|312.89|314.92|312.92|314.85|312.85|20
1725239460000|2024-09-02 01:11:00|314.9|312.9|315.01|313.01|315.01|313.01|314.9|312.9|17
1725239470000|2024-09-02 01:11:10|315.04|313.04|314.99|312.99|315.07|313.07|314.98|312.98|14
1725239480000|2024-09-02 01:11:20|315|313|315.23|313.23|315.23|313.23|315|313|11
1725239490000|2024-09-02 01:11:30|315.22|313.22|315.18|313.18|315.23|313.23|315.13|313.13|11
1725239500000|2024-09-02 01:11:40|315.19|313.19|315.31|313.31|315.31|313.31|315.17|313.17|10
1725239510000|2024-09-02 01:11:50|315.32|313.32|315.36|313.36|315.36|313.36|315.25|313.25|23
1725239520000|2024-09-02 01:12:00|315.35|313.35|315.5|313.5|315.51|313.51|315.33|313.33|14
1725239530000|2024-09-02 01:12:10|315.51|313.51|315.51|313.51|315.51|313.51|315.49|313.49|10
1725239540000|2024-09-02 01:12:20|315.5|313.5|315.51|313.51|315.52|313.52|315.5|313.5|4
1725239550000|2024-09-02 01:12:30|315.52|313.52|315.53|313.53|315.53|313.53|315.52|313.52|2
1725239560000|2024-09-02 01:12:40|315.51|313.51|315.52|313.52|315.52|313.52|315.51|313.51|2
1725239570000|2024-09-02 01:12:50|315.54|313.54|315.54|313.54|315.54|313.54|315.54|313.54|1
1725239580000|2024-09-02 01:13:00|315.51|313.51|315.52|313.52|315.52|313.52|315.51|313.51|2
1725239590000|2024-09-02 01:13:10|315.54|313.54|315.61|313.61|315.7|313.7|315.54|313.54|12
1725239600000|2024-09-02 01:13:20|315.6|313.6|315.56|313.56|315.6|313.6|315.53|313.53|7
1725239610000|2024-09-02 01:13:30|315.55|313.55|315.48|313.48|315.55|313.55|315.46|313.46|13
1725239620000|2024-09-02 01:13:40|315.47|313.47|315.6|313.6|315.64|313.64|315.47|313.47|15
1725239630000|2024-09-02 01:13:50|315.56|313.56|315.58|313.58|315.6|313.6|315.56|313.56|15
1725239640000|2024-09-02 01:14:00|315.57|313.57|315.46|313.46|315.57|313.57|315.46|313.46|9
1725239650000|2024-09-02 01:14:10|315.45|313.45|315.35|313.35|315.48|313.48|315.35|313.35|14
1725239660000|2024-09-02 01:14:20|315.34|313.34|315.24|313.24|315.34|313.34|315.24|313.24|9
1725239670000|2024-09-02 01:14:30|315.25|313.25|315.27|313.27|315.29|313.29|315.24|313.24|10
1725239690000|2024-09-02 01:14:50|315.25|313.25|315.26|313.26|315.3|313.3|315.25|313.25|17
1725239700000|2024-09-02 01:15:00|315.27|313.27|315.31|313.31|315.36|313.36|315.25|313.25|20
1725239710000|2024-09-02 01:15:10|315.32|313.32|315.29|313.29|315.32|313.32|315.24|313.24|18
1725239720000|2024-09-02 01:15:20|315.27|313.27|315.36|313.36|315.36|313.36|315.25|313.25|18
1725239730000|2024-09-02 01:15:30|315.35|313.35|315.49|313.49|315.49|313.49|315.35|313.35|9
1725239740000|2024-09-02 01:15:40|315.48|313.48|315.66|313.66|315.66|313.66|315.48|313.48|15
1725239750000|2024-09-02 01:15:50|315.67|313.67|315.67|313.67|315.68|313.68|315.66|313.66|7
1725239760000|2024-09-02 01:16:00|315.66|313.66|315.56|313.56|315.67|313.67|315.56|313.56|15
1725239770000|2024-09-02 01:16:10|315.57|313.57|315.58|313.58|315.59|313.59|315.57|313.57|12
1725239780000|2024-09-02 01:16:20|315.6|313.6|315.54|313.54|315.61|313.61|315.54|313.54|5
1725239790000|2024-09-02 01:16:30|315.55|313.55|315.53|313.53|315.55|313.55|315.52|313.52|15
1725239800000|2024-09-02 01:16:40|315.52|313.52|315.59|313.59|315.6|313.6|315.52|313.52|7
1725239810000|2024-09-02 01:16:50|315.6|313.6|315.58|313.58|315.63|313.63|315.58|313.58|13
1725239820000|2024-09-02 01:17:00|315.57|313.57|315.6|313.6|315.6|313.6|315.47|313.47|22
1725239830000|2024-09-02 01:17:10|315.63|313.63|315.62|313.62|315.66|313.66|315.61|313.61|8
1725239840000|2024-09-02 01:17:20|315.66|313.66|315.7|313.7|315.7|313.7|315.64|313.64|12
1725239850000|2024-09-02 01:17:30|315.69|313.69|315.62|313.62|315.69|313.69|315.61|313.61|9
1725239860000|2024-09-02 01:17:40|315.63|313.63|315.71|313.71|315.71|313.71|315.63|313.63|13
1725239870000|2024-09-02 01:17:50|315.72|313.72|315.72|313.72|315.72|313.72|315.72|313.72|1
1725239880000|2024-09-02 01:18:00|315.76|313.76|315.88|313.88|315.88|313.88|315.76|313.76|10
1725239890000|2024-09-02 01:18:10|315.89|313.89|315.9|313.9|315.9|313.9|315.89|313.89|2
1725239900000|2024-09-02 01:18:20|315.93|313.93|315.9|313.9|315.93|313.93|315.9|313.9|3
1725239910000|2024-09-02 01:18:30|315.89|313.89|315.77|313.77|315.89|313.89|315.72|313.72|16
1725239920000|2024-09-02 01:18:40|315.78|313.78|315.8|313.8|315.8|313.8|315.77|313.77|11
1725239930000|2024-09-02 01:18:50|315.81|313.81|315.84|313.84|315.89|313.89|315.81|313.81|14
1725239940000|2024-09-02 01:19:00|315.83|313.83|315.9|313.9|315.9|313.9|315.83|313.83|9
1725239950000|2024-09-02 01:19:10|315.89|313.89|315.64|313.64|315.9|313.9|315.63|313.63|23
1725239960000|2024-09-02 01:19:20|315.63|313.63|315.55|313.55|315.63|313.63|315.55|313.55|12
1725239970000|2024-09-02 01:19:30|315.54|313.54|315.54|313.54|315.55|313.55|315.47|313.47|14
1725239980000|2024-09-02 01:19:40|315.55|313.55|315.56|313.56|315.6|313.6|315.55|313.55|7
1725239990000|2024-09-02 01:19:50|315.57|313.57|315.6|313.6|315.62|313.62|315.55|313.55|20
1725240000000|2024-09-02 01:20:00|315.61|313.61|315.57|313.57|315.61|313.61|315.53|313.53|13
1725240010000|2024-09-02 01:20:10|315.55|313.55|315.62|313.62|315.62|313.62|315.54|313.54|19
1725240020000|2024-09-02 01:20:20|315.61|313.61|315.59|313.59|315.62|313.62|315.59|313.59|10
1725240030000|2024-09-02 01:20:30|315.62|313.62|315.72|313.72|315.73|313.73|315.62|313.62|18
1725240040000|2024-09-02 01:20:40|315.73|313.73|315.72|313.72|315.73|313.73|315.71|313.71|10
1725240050000|2024-09-02 01:20:50|315.73|313.73|315.72|313.72|315.74|313.74|315.7|313.7|8
1725240060000|2024-09-02 01:21:00|315.73|313.73|315.69|313.69|315.78|313.78|315.69|313.69|12
1725240070000|2024-09-02 01:21:10|315.68|313.68|315.69|313.69|315.71|313.71|315.65|313.65|15
1725240080000|2024-09-02 01:21:20|315.7|313.7|315.75|313.75|315.8|313.8|315.68|313.68|21
1725240090000|2024-09-02 01:21:30|315.73|313.73|315.65|313.65|315.73|313.73|315.65|313.65|13
1725240100000|2024-09-02 01:21:40|315.67|313.67|315.69|313.69|315.75|313.75|315.66|313.66|15
1725240110000|2024-09-02 01:21:50|315.72|313.72|315.98|313.98|315.98|313.98|315.72|313.72|8
1725240120000|2024-09-02 01:22:00|315.97|313.97|315.99|313.99|315.99|313.99|315.91|313.91|21
1725240130000|2024-09-02 01:22:10|316.01|314.01|315.98|313.98|316.02|314.02|315.87|313.87|23
1725240140000|2024-09-02 01:22:20|315.97|313.97|315.83|313.83|315.98|313.98|315.8|313.8|28
1725240150000|2024-09-02 01:22:30|315.84|313.84|315.8|313.8|315.89|313.89|315.78|313.78|24
1725240160000|2024-09-02 01:22:40|315.78|313.78|315.8|313.8|315.81|313.81|315.7|313.7|10
1725240170000|2024-09-02 01:22:50|315.81|313.81|315.88|313.88|315.89|313.89|315.81|313.81|18
1725240180000|2024-09-02 01:23:00|315.93|313.93|315.9|313.9|315.93|313.93|315.84|313.84|18
1725240190000|2024-09-02 01:23:10|315.89|313.89|315.73|313.73|315.89|313.89|315.73|313.73|21
1725240200000|2024-09-02 01:23:20|315.75|313.75|315.53|313.53|315.75|313.75|315.53|313.53|20
1725240210000|2024-09-02 01:23:30|315.55|313.55|315.37|313.37|315.58|313.58|315.37|313.37|27
1725240220000|2024-09-02 01:23:40|315.35|313.35|315.03|313.03|315.35|313.35|315.01|313.01|21
1725240230000|2024-09-02 01:23:50|315.04|313.04|315.02|313.02|315.11|313.11|315.02|313.02|15
1725240240000|2024-09-02 01:24:00|315.03|313.03|314.7|312.7|315.04|313.04|314.7|312.7|24
1725240250000|2024-09-02 01:24:10|314.74|312.74|314.79|312.79|314.79|312.79|314.61|312.61|27
1725240260000|2024-09-02 01:24:20|314.81|312.81|314.81|312.81|314.87|312.87|314.77|312.77|23
1725240270000|2024-09-02 01:24:30|314.79|312.79|314.85|312.85|314.85|312.85|314.73|312.73|26
1725240280000|2024-09-02 01:24:40|314.84|312.84|314.93|312.93|314.98|312.98|314.84|312.84|16
1725240290000|2024-09-02 01:24:50|314.9|312.9|315.11|313.11|315.16|313.16|314.88|312.88|26
1725240300000|2024-09-02 01:25:00|315.1|313.1|315.09|313.09|315.18|313.18|315.05|313.05|25
1725240310000|2024-09-02 01:25:10|315.1|313.1|315.08|313.08|315.1|313.1|314.98|312.98|23
1725240320000|2024-09-02 01:25:20|315.09|313.09|315.03|313.03|315.16|313.16|315.03|313.03|24
1725240330000|2024-09-02 01:25:30|315.04|313.04|314.95|312.95|315.07|313.07|314.9|312.9|20
1725240340000|2024-09-02 01:25:40|314.96|312.96|314.91|312.91|314.96|312.96|314.91|312.91|16
1725240350000|2024-09-02 01:25:50|314.89|312.89|314.91|312.91|314.96|312.96|314.89|312.89|19
1725240360000|2024-09-02 01:26:00|314.92|312.92|315.01|313.01|315.01|313.01|314.87|312.87|23
1725240370000|2024-09-02 01:26:10|315.02|313.02|314.95|312.95|315.04|313.04|314.95|312.95|19
1725240380000|2024-09-02 01:26:20|314.96|312.96|314.86|312.86|314.96|312.96|314.81|312.81|23
1725240390000|2024-09-02 01:26:30|314.85|312.85|314.9|312.9|314.9|312.9|314.83|312.83|21
1725240400000|2024-09-02 01:26:40|314.93|312.93|314.93|312.93|314.94|312.94|314.92|312.92|11
1725240410000|2024-09-02 01:26:50|314.95|312.95|314.96|312.96|315.05|313.05|314.94|312.94|24
1725240420000|2024-09-02 01:27:00|314.94|312.94|314.9|312.9|314.97|312.97|314.89|312.89|13
1725240430000|2024-09-02 01:27:10|314.91|312.91|314.97|312.97|315.02|313.02|314.91|312.91|19
1725240440000|2024-09-02 01:27:20|314.98|312.98|314.88|312.88|314.98|312.98|314.87|312.87|13
1725240450000|2024-09-02 01:27:30|314.89|312.89|314.98|312.98|314.99|312.99|314.87|312.87|20
1725240460000|2024-09-02 01:27:40|314.99|312.99|315.09|313.09|315.1|313.1|314.98|312.98|20
1725240470000|2024-09-02 01:27:50|315.08|313.08|315.09|313.09|315.11|313.11|315.04|313.04|15
1725240480000|2024-09-02 01:28:00|315.08|313.08|315.05|313.05|315.1|313.1|315.03|313.03|21
1725240490000|2024-09-02 01:28:10|315.07|313.07|315.02|313.02|315.08|313.08|315|313|22
1725240500000|2024-09-02 01:28:20|315.03|313.03|315|313|315.04|313.04|315|313|11
1725240510000|2024-09-02 01:28:30|315.04|313.04|315.14|313.14|315.17|313.17|315.02|313.02|22
1725240520000|2024-09-02 01:28:40|315.16|313.16|315.19|313.19|315.26|313.26|315.12|313.12|18
1725240530000|2024-09-02 01:28:50|315.2|313.2|315.27|313.27|315.27|313.27|315.19|313.19|11
1725240540000|2024-09-02 01:29:00|315.24|313.24|315.17|313.17|315.24|313.24|315.17|313.17|14
1725240550000|2024-09-02 01:29:10|315.19|313.19|315.19|313.19|315.19|313.19|315.17|313.17|11
1725240560000|2024-09-02 01:29:20|315.17|313.17|315.14|313.14|315.2|313.2|315.14|313.14|7
1725240570000|2024-09-02 01:29:30|315.15|313.15|315.06|313.06|315.15|313.15|315.03|313.03|17
1725240580000|2024-09-02 01:29:40|315.05|313.05|315.08|313.08|315.08|313.08|315.04|313.04|13
1725240590000|2024-09-02 01:29:50|315.07|313.07|315.09|313.09|315.09|313.09|315.07|313.07|6
1725240600000|2024-09-02 01:30:00|315.08|313.08|315.2|313.2|315.25|313.25|315.07|313.07|18
1725240610000|2024-09-02 01:30:10|315.21|313.21|315.29|313.29|315.29|313.29|315.17|313.17|16
1725240620000|2024-09-02 01:30:20|315.3|313.3|315.47|313.47|315.47|313.47|315.3|313.3|22
1725240630000|2024-09-02 01:30:30|315.46|313.46|315.5|313.5|315.5|313.5|315.45|313.45|10
1725240640000|2024-09-02 01:30:40|315.53|313.53|315.57|313.57|315.62|313.62|315.51|313.51|21
1725240650000|2024-09-02 01:30:50|315.59|313.59|315.71|313.71|315.71|313.71|315.58|313.58|21
1725240660000|2024-09-02 01:31:00|315.72|313.72|315.6|313.6|315.83|313.83|315.58|313.58|16
1725240670000|2024-09-02 01:31:10|315.61|313.61|315.73|313.73|315.73|313.73|315.59|313.59|18
1725240680000|2024-09-02 01:31:20|315.71|313.71|315.52|313.52|315.71|313.71|315.51|313.51|20
1725240690000|2024-09-02 01:31:30|315.53|313.53|315.59|313.59|315.59|313.59|315.49|313.49|16
1725240700000|2024-09-02 01:31:40|315.6|313.6|315.56|313.56|315.61|313.61|315.5|313.5|14
1725240710000|2024-09-02 01:31:50|315.54|313.54|315.44|313.44|315.55|313.55|315.44|313.44|6
1725240720000|2024-09-02 01:32:00|315.41|313.41|315.42|313.42|315.55|313.55|315.41|313.41|22
1725240730000|2024-09-02 01:32:10|315.43|313.43|315.61|313.61|315.61|313.61|315.42|313.42|12
1725240740000|2024-09-02 01:32:20|315.65|313.65|315.67|313.67|315.68|313.68|315.63|313.63|11
1725240750000|2024-09-02 01:32:30|315.65|313.65|315.7|313.7|315.7|313.7|315.62|313.62|9
1725240760000|2024-09-02 01:32:40|315.72|313.72|315.73|313.73|315.73|313.73|315.66|313.66|15
1725240770000|2024-09-02 01:32:50|315.72|313.72|315.74|313.74|315.77|313.77|315.71|313.71|11
1725240780000|2024-09-02 01:33:00|315.75|313.75|315.72|313.72|315.83|313.83|315.68|313.68|19
1725240790000|2024-09-02 01:33:10|315.69|313.69|315.5|313.5|315.69|313.69|315.5|313.5|9
1725240800000|2024-09-02 01:33:20|315.49|313.49|315.39|313.39|315.49|313.49|315.38|313.38|16
1725240810000|2024-09-02 01:33:30|315.4|313.4|315.38|313.38|315.41|313.41|315.35|313.35|14
1725240820000|2024-09-02 01:33:40|315.36|313.36|315.39|313.39|315.43|313.43|315.35|313.35|16
1725240830000|2024-09-02 01:33:50|315.41|313.41|315.37|313.37|315.41|313.41|315.37|313.37|7
1725240840000|2024-09-02 01:34:00|315.36|313.36|315.44|313.44|315.5|313.5|315.36|313.36|16
1725240850000|2024-09-02 01:34:10|315.45|313.45|315.33|313.33|315.45|313.45|315.33|313.33|15
1725240860000|2024-09-02 01:34:20|315.34|313.34|315.38|313.38|315.41|313.41|315.34|313.34|13
1725240870000|2024-09-02 01:34:30|315.4|313.4|315.48|313.48|315.5|313.5|315.4|313.4|16
1725240880000|2024-09-02 01:34:40|315.47|313.47|315.37|313.37|315.47|313.47|315.37|313.37|7
1725240900000|2024-09-02 01:35:00|315.36|313.36|315.2|313.2|315.36|313.36|315.2|313.2|12
1725240910000|2024-09-02 01:35:10|315.18|313.18|315.06|313.06|315.18|313.18|315.06|313.06|17
1725240920000|2024-09-02 01:35:20|315.07|313.07|315.06|313.06|315.09|313.09|315.05|313.05|17
1725240930000|2024-09-02 01:35:30|315.03|313.03|314.95|312.95|315.03|313.03|314.9|312.9|19
1725240940000|2024-09-02 01:35:40|314.96|312.96|314.9|312.9|315|313|314.89|312.89|17
1725240950000|2024-09-02 01:35:50|314.88|312.88|314.78|312.78|314.88|312.88|314.76|312.76|17
1725240960000|2024-09-02 01:36:00|314.76|312.76|314.6|312.6|314.76|312.76|314.59|312.59|22
1725240970000|2024-09-02 01:36:10|314.61|312.61|314.84|312.84|314.84|312.84|314.61|312.61|21
1725240980000|2024-09-02 01:36:20|314.85|312.85|314.82|312.82|314.88|312.88|314.82|312.82|17
1725240990000|2024-09-02 01:36:30|314.81|312.81|314.8|312.8|314.85|312.85|314.78|312.78|15
1725241000000|2024-09-02 01:36:40|314.81|312.81|314.8|312.8|314.88|312.88|314.8|312.8|13
1725241010000|2024-09-02 01:36:50|314.76|312.76|314.85|312.85|314.89|312.89|314.67|312.67|24
1725241020000|2024-09-02 01:37:00|314.86|312.86|314.84|312.84|314.87|312.87|314.84|312.84|15
1725241030000|2024-09-02 01:37:10|314.83|312.83|314.74|312.74|314.83|312.83|314.73|312.73|18
1725241040000|2024-09-02 01:37:20|314.73|312.73|314.8|312.8|314.8|312.8|314.72|312.72|16
1725241050000|2024-09-02 01:37:30|314.79|312.79|314.75|312.75|314.79|312.79|314.72|312.72|14
1725241060000|2024-09-02 01:37:40|314.74|312.74|314.8|312.8|314.8|312.8|314.7|312.7|11
1725241070000|2024-09-02 01:37:50|314.84|312.84|314.85|312.85|314.87|312.87|314.81|312.81|17
1725241080000|2024-09-02 01:38:00|314.82|312.82|314.65|312.65|314.84|312.84|314.65|312.65|19
1725241090000|2024-09-02 01:38:10|314.64|312.64|314.67|312.67|314.71|312.71|314.64|312.64|14
1725241100000|2024-09-02 01:38:20|314.65|312.65|314.53|312.53|314.65|312.65|314.52|312.52|16
1725241110000|2024-09-02 01:38:30|314.54|312.54|314.56|312.56|314.56|312.56|314.52|312.52|11
1725241120000|2024-09-02 01:38:40|314.55|312.55|314.43|312.43|314.55|312.55|314.43|312.43|13
1725241130000|2024-09-02 01:38:50|314.44|312.44|314.48|312.48|314.48|312.48|314.44|312.44|8
1725241140000|2024-09-02 01:39:00|314.47|312.47|314.37|312.37|314.48|312.48|314.35|312.35|18
1725241150000|2024-09-02 01:39:10|314.34|312.34|314.39|312.39|314.4|312.4|314.34|312.34|15
1725241160000|2024-09-02 01:39:20|314.41|312.41|314.56|312.56|314.57|312.57|314.4|312.4|13
1725241170000|2024-09-02 01:39:30|314.58|312.58|314.71|312.71|314.71|312.71|314.58|312.58|16
1725241180000|2024-09-02 01:39:40|314.69|312.69|314.67|312.67|314.72|312.72|314.67|312.67|8
1725241190000|2024-09-02 01:39:50|314.68|312.68|314.61|312.61|314.68|312.68|314.61|312.61|5
1725241200000|2024-09-02 01:40:00|314.6|312.6|314.62|312.62|314.66|312.66|314.53|312.53|14
1725241210000|2024-09-02 01:40:10|314.64|312.64|314.81|312.81|314.81|312.81|314.64|312.64|21
1725241220000|2024-09-02 01:40:20|314.77|312.77|314.78|312.78|314.79|312.79|314.74|312.74|10
1725241230000|2024-09-02 01:40:30|314.77|312.77|314.72|312.72|314.77|312.77|314.72|312.72|11
1725241240000|2024-09-02 01:40:40|314.73|312.73|314.62|312.62|314.73|312.73|314.62|312.62|11
1725241250000|2024-09-02 01:40:50|314.63|312.63|314.53|312.53|314.63|312.63|314.51|312.51|14
1725241260000|2024-09-02 01:41:00|314.52|312.52|314.52|312.52|314.52|312.52|314.48|312.48|14
1725241270000|2024-09-02 01:41:10|314.51|312.51|314.45|312.45|314.51|312.51|314.4|312.4|18
1725241280000|2024-09-02 01:41:20|314.44|312.44|314.52|312.52|314.58|312.58|314.44|312.44|14
1725241290000|2024-09-02 01:41:30|314.51|312.51|314.53|312.53|314.57|312.57|314.49|312.49|15
1725241300000|2024-09-02 01:41:40|314.54|312.54|314.52|312.52|314.58|312.58|314.52|312.52|14
1725241310000|2024-09-02 01:41:50|314.53|312.53|314.52|312.52|314.65|312.65|314.52|312.52|14
1725241320000|2024-09-02 01:42:00|314.53|312.53|314.58|312.58|314.65|312.65|314.51|312.51|19
1725241330000|2024-09-02 01:42:10|314.59|312.59|314.61|312.61|314.63|312.63|314.59|312.59|12
1725241340000|2024-09-02 01:42:20|314.55|312.55|314.62|312.62|314.62|312.62|314.51|312.51|23
1725241350000|2024-09-02 01:42:30|314.63|312.63|314.62|312.62|314.63|312.63|314.59|312.59|11
1725241360000|2024-09-02 01:42:40|314.61|312.61|314.54|312.54|314.67|312.67|314.54|312.54|13
1725241370000|2024-09-02 01:42:50|314.55|312.55|314.66|312.66|314.72|312.72|314.55|312.55|21
1725241380000|2024-09-02 01:43:00|314.61|312.61|314.57|312.57|314.61|312.61|314.54|312.54|18
1725241390000|2024-09-02 01:43:10|314.55|312.55|314.52|312.52|314.58|312.58|314.5|312.5|17
1725241400000|2024-09-02 01:43:20|314.54|312.54|314.46|312.46|314.54|312.54|314.46|312.46|9
1725241410000|2024-09-02 01:43:30|314.47|312.47|314.59|312.59|314.59|312.59|314.47|312.47|19
1725241420000|2024-09-02 01:43:40|314.58|312.58|314.62|312.62|314.63|312.63|314.58|312.58|10
1725241430000|2024-09-02 01:43:50|314.6|312.6|314.65|312.65|314.71|312.71|314.59|312.59|16
1725241440000|2024-09-02 01:44:00|314.63|312.63|314.66|312.66|314.68|312.68|314.63|312.63|15
1725241450000|2024-09-02 01:44:10|314.68|312.68|314.61|312.61|314.68|312.68|314.61|312.61|20
1725241460000|2024-09-02 01:44:20|314.6|312.6|314.61|312.61|314.62|312.62|314.59|312.59|12
1725241470000|2024-09-02 01:44:30|314.62|312.62|314.66|312.66|314.67|312.67|314.58|312.58|12
1725241480000|2024-09-02 01:44:40|314.67|312.67|314.67|312.67|314.7|312.7|314.66|312.66|14
1725241490000|2024-09-02 01:44:50|314.65|312.65|314.7|312.7|314.71|312.71|314.64|312.64|15
1725241500000|2024-09-02 01:45:00|314.71|312.71|314.6|312.6|314.72|312.72|314.6|312.6|24
1725241510000|2024-09-02 01:45:10|314.62|312.62|314.57|312.57|314.62|312.62|314.54|312.54|18
1725241520000|2024-09-02 01:45:20|314.54|312.54|314.64|312.64|314.68|312.68|314.54|312.54|15
1725241530000|2024-09-02 01:45:30|314.63|312.63|314.67|312.67|314.7|312.7|314.52|312.52|27
1725241540000|2024-09-02 01:45:40|314.68|312.68|314.56|312.56|314.68|312.68|314.54|312.54|16
1725241550000|2024-09-02 01:45:50|314.55|312.55|314.45|312.45|314.57|312.57|314.38|312.38|19
1725241560000|2024-09-02 01:46:00|314.48|312.48|314.5|312.5|314.51|312.51|314.46|312.46|15
1725241570000|2024-09-02 01:46:10|314.49|312.49|314.49|312.49|314.61|312.61|314.48|312.48|25
1725241580000|2024-09-02 01:46:20|314.48|312.48|314.47|312.47|314.48|312.48|314.36|312.36|20
1725241590000|2024-09-02 01:46:30|314.51|312.51|314.52|312.52|314.57|312.57|314.5|312.5|24
1725241600000|2024-09-02 01:46:40|314.53|312.53|314.66|312.66|314.69|312.69|314.51|312.51|21
1725241610000|2024-09-02 01:46:50|314.64|312.64|314.67|312.67|314.69|312.69|314.64|312.64|18
1725241620000|2024-09-02 01:47:00|314.7|312.7|314.76|312.76|314.78|312.78|314.7|312.7|24
1725241630000|2024-09-02 01:47:10|314.75|312.75|314.68|312.68|314.78|312.78|314.64|312.64|19
1725241640000|2024-09-02 01:47:20|314.66|312.66|314.76|312.76|314.79|312.79|314.66|312.66|19
1725241650000|2024-09-02 01:47:30|314.79|312.79|314.87|312.87|314.95|312.95|314.77|312.77|20
1725241660000|2024-09-02 01:47:40|314.89|312.89|315.01|313.01|315.01|313.01|314.86|312.86|20
1725241670000|2024-09-02 01:47:50|315.02|313.02|314.86|312.86|315.02|313.02|314.84|312.84|27
1725241680000|2024-09-02 01:48:00|314.88|312.88|314.89|312.89|315|313|314.86|312.86|17
1725241690000|2024-09-02 01:48:10|314.9|312.9|314.77|312.77|314.9|312.9|314.77|312.77|20
1725241700000|2024-09-02 01:48:20|314.78|312.78|314.88|312.88|314.89|312.89|314.77|312.77|15
1725241710000|2024-09-02 01:48:30|314.89|312.89|314.95|312.95|314.97|312.97|314.88|312.88|19
1725241720000|2024-09-02 01:48:40|314.97|312.97|314.77|312.77|314.97|312.97|314.77|312.77|16
1725241730000|2024-09-02 01:48:50|314.76|312.76|314.75|312.75|314.76|312.76|314.74|312.74|4
1725241740000|2024-09-02 01:49:00|314.77|312.77|314.81|312.81|314.82|312.82|314.77|312.77|21
1725241750000|2024-09-02 01:49:10|314.8|312.8|314.78|312.78|314.81|312.81|314.77|312.77|16
1725241760000|2024-09-02 01:49:20|314.79|312.79|314.78|312.78|314.89|312.89|314.78|312.78|18
1725241770000|2024-09-02 01:49:30|314.79|312.79|314.79|312.79|314.81|312.81|314.79|312.79|7
1725241780000|2024-09-02 01:49:40|314.8|312.8|314.8|312.8|314.8|312.8|314.8|312.8|1
1725241790000|2024-09-02 01:49:50|314.84|312.84|314.86|312.86|314.89|312.89|314.84|312.84|15
1725241800000|2024-09-02 01:50:00|314.84|312.84|314.78|312.78|314.84|312.84|314.74|312.74|15
1725241810000|2024-09-02 01:50:10|314.86|312.86|314.86|312.86|314.89|312.89|314.85|312.85|11
1725241820000|2024-09-02 01:50:20|314.85|312.85|314.66|312.66|314.85|312.85|314.66|312.66|14
1725241830000|2024-09-02 01:50:30|314.67|312.67|314.76|312.76|314.77|312.77|314.67|312.67|17
1725241840000|2024-09-02 01:50:40|314.77|312.77|314.89|312.89|314.89|312.89|314.76|312.76|13
1725241850000|2024-09-02 01:50:50|314.86|312.86|314.78|312.78|314.86|312.86|314.76|312.76|10
1725241860000|2024-09-02 01:51:00|314.81|312.81|314.98|312.98|314.98|312.98|314.79|312.79|17
1725241870000|2024-09-02 01:51:10|314.95|312.95|314.98|312.98|314.98|312.98|314.94|312.94|18
1725241880000|2024-09-02 01:51:20|314.99|312.99|314.92|312.92|315.01|313.01|314.92|312.92|15
1725241890000|2024-09-02 01:51:30|314.85|312.85|314.89|312.89|314.89|312.89|314.82|312.82|7
1725241900000|2024-09-02 01:51:40|314.9|312.9|314.95|312.95|314.95|312.95|314.89|312.89|4
1725241910000|2024-09-02 01:51:50|314.94|312.94|314.89|312.89|314.95|312.95|314.89|312.89|7
1725241920000|2024-09-02 01:52:00|314.88|312.88|314.9|312.9|314.92|312.92|314.81|312.81|15
1725241930000|2024-09-02 01:52:10|314.94|312.94|314.86|312.86|314.97|312.97|314.85|312.85|13
1725241940000|2024-09-02 01:52:20|314.83|312.83|314.91|312.91|314.93|312.93|314.83|312.83|15
1725241950000|2024-09-02 01:52:30|314.9|312.9|314.83|312.83|314.92|312.92|314.83|312.83|10
1725241960000|2024-09-02 01:52:40|314.84|312.84|314.77|312.77|314.86|312.86|314.77|312.77|9
1725241970000|2024-09-02 01:52:50|314.79|312.79|314.87|312.87|314.87|312.87|314.79|312.79|8
1725241980000|2024-09-02 01:53:00|314.88|312.88|314.84|312.84|314.91|312.91|314.84|312.84|16
1725241990000|2024-09-02 01:53:10|314.86|312.86|314.8|312.8|314.86|312.86|314.75|312.75|19
1725242000000|2024-09-02 01:53:20|314.81|312.81|314.94|312.94|314.94|312.94|314.81|312.81|16
1725242010000|2024-09-02 01:53:30|314.93|312.93|315.06|313.06|315.06|313.06|314.93|312.93|5
1725242020000|2024-09-02 01:53:40|315.05|313.05|315.03|313.03|315.05|313.05|314.99|312.99|12
1725242030000|2024-09-02 01:53:50|315.02|313.02|315.02|313.02|315.03|313.03|315.01|313.01|4
1725242040000|2024-09-02 01:54:00|315.03|313.03|315.09|313.09|315.1|313.1|315.02|313.02|12
1725242050000|2024-09-02 01:54:10|315.1|313.1|315.19|313.19|315.19|313.19|315.09|313.09|22
1725242060000|2024-09-02 01:54:20|315.18|313.18|315.19|313.19|315.22|313.22|315.16|313.16|17
1725242070000|2024-09-02 01:54:30|315.2|313.2|315.1|313.1|315.2|313.2|315.09|313.09|18
1725242080000|2024-09-02 01:54:40|315.09|313.09|315.09|313.09|315.13|313.13|315.09|313.09|10
1725242090000|2024-09-02 01:54:50|315.1|313.1|315.07|313.07|315.11|313.11|315.07|313.07|8
1725242100000|2024-09-02 01:55:00|315.09|313.09|315.2|313.2|315.22|313.22|315.09|313.09|11
1725242110000|2024-09-02 01:55:10|315.21|313.21|315.18|313.18|315.21|313.21|315.16|313.16|13
1725242120000|2024-09-02 01:55:20|315.17|313.17|315.25|313.25|315.29|313.29|315.15|313.15|25
1725242130000|2024-09-02 01:55:30|315.27|313.27|315.18|313.18|315.27|313.27|315.18|313.18|9
1725242140000|2024-09-02 01:55:40|315.17|313.17|315.22|313.22|315.24|313.24|315.17|313.17|12
1725242150000|2024-09-02 01:55:50|315.21|313.21|315.23|313.23|315.25|313.25|315.18|313.18|8
1725242160000|2024-09-02 01:56:00|315.22|313.22|315.23|313.23|315.23|313.23|315.19|313.19|12
1725242170000|2024-09-02 01:56:10|315.22|313.22|315.01|313.01|315.22|313.22|315|313|18
1725242180000|2024-09-02 01:56:20|315|313|314.89|312.89|315|313|314.87|312.87|10
1725242190000|2024-09-02 01:56:30|314.9|312.9|314.89|312.89|314.9|312.9|314.89|312.89|2
1725242200000|2024-09-02 01:56:40|314.88|312.88|314.91|312.91|314.93|312.93|314.84|312.84|16
1725242210000|2024-09-02 01:56:50|314.94|312.94|314.86|312.86|314.94|312.94|314.86|312.86|10
1725242220000|2024-09-02 01:57:00|314.85|312.85|314.77|312.77|314.85|312.85|314.76|312.76|9
1725242230000|2024-09-02 01:57:10|314.8|312.8|314.9|312.9|314.9|312.9|314.8|312.8|17
1725242240000|2024-09-02 01:57:20|314.89|312.89|314.93|312.93|314.93|312.93|314.89|312.89|14
1725242250000|2024-09-02 01:57:30|314.94|312.94|314.91|312.91|314.95|312.95|314.9|312.9|11
1725242260000|2024-09-02 01:57:40|314.9|312.9|314.82|312.82|314.9|312.9|314.82|312.82|17
1725242270000|2024-09-02 01:57:50|314.81|312.81|314.83|312.83|314.84|312.84|314.81|312.81|10
1725242280000|2024-09-02 01:58:00|314.82|312.82|314.87|312.87|314.87|312.87|314.82|312.82|7
1725242290000|2024-09-02 01:58:10|314.88|312.88|314.94|312.94|314.94|312.94|314.88|312.88|10
1725242300000|2024-09-02 01:58:20|314.96|312.96|315.02|313.02|315.02|313.02|314.96|312.96|6
1725242310000|2024-09-02 01:58:30|315.04|313.04|314.98|312.98|315.1|313.1|314.98|312.98|16
1725242320000|2024-09-02 01:58:40|314.95|312.95|314.99|312.99|314.99|312.99|314.92|312.92|11
1725242330000|2024-09-02 01:58:50|314.98|312.98|314.87|312.87|314.99|312.99|314.87|312.87|9
1725242340000|2024-09-02 01:59:00|314.86|312.86|314.95|312.95|314.95|312.95|314.86|312.86|13
1725242350000|2024-09-02 01:59:10|314.96|312.96|314.88|312.88|314.97|312.97|314.88|312.88|20
1725242360000|2024-09-02 01:59:20|314.87|312.87|314.89|312.89|314.89|312.89|314.87|312.87|11
1725242370000|2024-09-02 01:59:30|314.9|312.9|314.94|312.94|314.94|312.94|314.89|312.89|12
1725242380000|2024-09-02 01:59:40|314.95|312.95|314.92|312.92|314.95|312.95|314.91|312.91|11
1725242390000|2024-09-02 01:59:50|314.93|312.93|314.95|312.95|314.96|312.96|314.9|312.9|14
1725242400000|2024-09-02 02:00:00|314.93|312.93|314.76|312.76|314.94|312.94|314.76|312.76|24
1725242410000|2024-09-02 02:00:10|314.77|312.77|314.85|312.85|314.85|312.85|314.77|312.77|19
1725242420000|2024-09-02 02:00:20|314.88|312.88|314.81|312.81|314.89|312.89|314.81|312.81|11
1725242430000|2024-09-02 02:00:30|314.8|312.8|314.7|312.7|314.8|312.8|314.68|312.68|13
1725242440000|2024-09-02 02:00:40|314.69|312.69|314.68|312.68|314.71|312.71|314.65|312.65|16
1725242450000|2024-09-02 02:00:50|314.66|312.66|314.69|312.69|314.72|312.72|314.65|312.65|15
1725242460000|2024-09-02 02:01:00|314.7|312.7|314.63|312.63|314.7|312.7|314.6|312.6|15
1725242470000|2024-09-02 02:01:10|314.62|312.62|314.74|312.74|314.74|312.74|314.6|312.6|19
1725242480000|2024-09-02 02:01:20|314.76|312.76|314.83|312.83|314.83|312.83|314.76|312.76|9
1725242490000|2024-09-02 02:01:30|314.82|312.82|314.84|312.84|314.85|312.85|314.8|312.8|14
1725242500000|2024-09-02 02:01:40|314.85|312.85|314.88|312.88|314.9|312.9|314.84|312.84|13
1725242510000|2024-09-02 02:01:50|314.87|312.87|314.96|312.96|314.96|312.96|314.86|312.86|12
1725242520000|2024-09-02 02:02:00|314.93|312.93|314.96|312.96|314.96|312.96|314.92|312.92|11
1725242530000|2024-09-02 02:02:10|314.98|312.98|315.04|313.04|315.04|313.04|314.98|312.98|11
1725242540000|2024-09-02 02:02:20|315.08|313.08|315.17|313.17|315.18|313.18|315.05|313.05|20
1725242550000|2024-09-02 02:02:30|315.18|313.18|315.25|313.25|315.29|313.29|315.18|313.18|18
1725242560000|2024-09-02 02:02:40|315.26|313.26|315.3|313.3|315.3|313.3|315.26|313.26|14
1725242570000|2024-09-02 02:02:50|315.29|313.29|315.45|313.45|315.45|313.45|315.29|313.29|20
1725242580000|2024-09-02 02:03:00|315.42|313.42|315.47|313.47|315.47|313.47|315.41|313.41|7
1725242590000|2024-09-02 02:03:10|315.5|313.5|315.51|313.51|315.51|313.51|315.46|313.46|16
1725242600000|2024-09-02 02:03:20|315.5|313.5|315.56|313.56|315.57|313.57|315.5|313.5|15
1725242610000|2024-09-02 02:03:30|315.55|313.55|315.5|313.5|315.56|313.56|315.5|313.5|10
1725242620000|2024-09-02 02:03:40|315.51|313.51|315.61|313.61|315.61|313.61|315.51|313.51|10
1725242630000|2024-09-02 02:03:50|315.62|313.62|315.54|313.54|315.62|313.62|315.49|313.49|13
1725242640000|2024-09-02 02:04:00|315.57|313.57|315.64|313.64|315.67|313.67|315.57|313.57|20
1725242650000|2024-09-02 02:04:10|315.67|313.67|315.64|313.64|315.67|313.67|315.57|313.57|19
1725242660000|2024-09-02 02:04:20|315.65|313.65|315.65|313.65|315.67|313.67|315.63|313.63|10
1725242670000|2024-09-02 02:04:30|315.64|313.64|315.64|313.64|315.68|313.68|315.62|313.62|14
1725242690000|2024-09-02 02:04:50|315.65|313.65|315.67|313.67|315.67|313.67|315.63|313.63|6
1725242700000|2024-09-02 02:05:00|315.66|313.66|315.79|313.79|315.79|313.79|315.63|313.63|14
1725242710000|2024-09-02 02:05:10|315.77|313.77|315.61|313.61|315.77|313.77|315.61|313.61|14
1725242720000|2024-09-02 02:05:20|315.59|313.59|315.72|313.72|315.73|313.73|315.56|313.56|19
1725242730000|2024-09-02 02:05:30|315.68|313.68|315.69|313.69|315.75|313.75|315.68|313.68|12
1725242740000|2024-09-02 02:05:40|315.71|313.71|315.76|313.76|315.78|313.78|315.69|313.69|24
1725242750000|2024-09-02 02:05:50|315.79|313.79|315.89|313.89|315.91|313.91|315.76|313.76|15
1725242760000|2024-09-02 02:06:00|315.88|313.88|315.84|313.84|315.88|313.88|315.8|313.8|15
1725242770000|2024-09-02 02:06:10|315.83|313.83|315.89|313.89|315.89|313.89|315.83|313.83|10
1725242780000|2024-09-02 02:06:20|315.91|313.91|315.99|313.99|315.99|313.99|315.91|313.91|21
1725242790000|2024-09-02 02:06:30|315.96|313.96|315.93|313.93|315.99|313.99|315.93|313.93|9
1725242800000|2024-09-02 02:06:40|315.92|313.92|316.06|314.06|316.07|314.07|315.9|313.9|13
1725242810000|2024-09-02 02:06:50|316.08|314.08|316.26|314.26|316.33|314.33|316.08|314.08|24
1725242820000|2024-09-02 02:07:00|316.29|314.29|316.2|314.2|316.29|314.29|316.18|314.18|19
1725242830000|2024-09-02 02:07:10|316.21|314.21|316.14|314.14|316.21|314.21|316.13|314.13|10
1725242840000|2024-09-02 02:07:20|316.13|314.13|316.08|314.08|316.13|314.13|316.06|314.06|13
1725242850000|2024-09-02 02:07:30|316.12|314.12|316.19|314.19|316.23|314.23|316.12|314.12|19
1725242860000|2024-09-02 02:07:40|316.17|314.17|316.19|314.19|316.22|314.22|316.14|314.14|22
1725242870000|2024-09-02 02:07:50|316.21|314.21|316.2|314.2|316.21|314.21|316.16|314.16|15
1725242880000|2024-09-02 02:08:00|316.21|314.21|316.21|314.21|316.21|314.21|316.21|314.21|1
1725242890000|2024-09-02 02:08:10|316.2|314.2|316.28|314.28|316.36|314.36|316.2|314.2|9
1725242900000|2024-09-02 02:08:20|316.3|314.3|316.32|314.32|316.32|314.32|316.26|314.26|10
1725242910000|2024-09-02 02:08:30|316.33|314.33|316.36|314.36|316.38|314.38|316.31|314.31|14
1725242920000|2024-09-02 02:08:40|316.37|314.37|316.69|314.69|316.69|314.69|316.36|314.36|14
1725242930000|2024-09-02 02:08:50|316.7|314.7|316.47|314.47|316.7|314.7|316.46|314.46|16
1725242940000|2024-09-02 02:09:00|316.48|314.48|316.55|314.55|316.55|314.55|316.46|314.46|15
1725242950000|2024-09-02 02:09:10|316.56|314.56|316.56|314.56|316.63|314.63|316.56|314.56|7
1725242960000|2024-09-02 02:09:20|316.58|314.58|316.6|314.6|316.64|314.64|316.58|314.58|12
1725242970000|2024-09-02 02:09:30|316.59|314.59|316.57|314.57|316.59|314.59|316.52|314.52|7
1725242980000|2024-09-02 02:09:40|316.58|314.58|316.45|314.45|316.62|314.62|316.44|314.44|14
1725242990000|2024-09-02 02:09:50|316.46|314.46|316.45|314.45|316.5|314.5|316.45|314.45|14
1725243000000|2024-09-02 02:10:00|316.44|314.44|316.53|314.53|316.55|314.55|316.35|314.35|19
1725243010000|2024-09-02 02:10:10|316.52|314.52|316.41|314.41|316.52|314.52|316.31|314.31|22
1725243020000|2024-09-02 02:10:20|316.4|314.4|316.42|314.42|316.43|314.43|316.4|314.4|11
1725243030000|2024-09-02 02:10:30|316.43|314.43|316.3|314.3|316.48|314.48|316.29|314.29|19
1725243040000|2024-09-02 02:10:40|316.29|314.29|316.53|314.53|316.53|314.53|316.28|314.28|17
1725243050000|2024-09-02 02:10:50|316.54|314.54|316.46|314.46|316.54|314.54|316.46|314.46|6
1725243060000|2024-09-02 02:11:00|316.48|314.48|316.47|314.47|316.48|314.48|316.31|314.31|14
1725243070000|2024-09-02 02:11:10|316.46|314.46|316.34|314.34|316.47|314.47|316.31|314.31|26
1725243080000|2024-09-02 02:11:20|316.28|314.28|316.35|314.35|316.36|314.36|316.26|314.26|14
1725243090000|2024-09-02 02:11:30|316.34|314.34|316.48|314.48|316.48|314.48|316.3|314.3|16
1725243100000|2024-09-02 02:11:40|316.49|314.49|316.48|314.48|316.49|314.49|316.42|314.42|25
1725243110000|2024-09-02 02:11:50|316.49|314.49|316.56|314.56|316.58|314.58|316.49|314.49|23
1725243120000|2024-09-02 02:12:00|316.57|314.57|316.46|314.46|316.57|314.57|316.46|314.46|17
1725243130000|2024-09-02 02:12:10|316.45|314.45|316.3|314.3|316.45|314.45|316.3|314.3|17
1725243140000|2024-09-02 02:12:20|316.29|314.29|316.26|314.26|316.33|314.33|316.26|314.26|13
1725243150000|2024-09-02 02:12:30|316.27|314.27|316.16|314.16|316.27|314.27|316.16|314.16|10
1725243160000|2024-09-02 02:12:40|316.15|314.15|316.13|314.13|316.17|314.17|316.1|314.1|10
1725243170000|2024-09-02 02:12:50|316.12|314.12|316|314|316.13|314.13|316|314|9
1725243180000|2024-09-02 02:13:00|315.98|313.98|315.94|313.94|315.98|313.98|315.84|313.84|18
1725243190000|2024-09-02 02:13:10|315.93|313.93|315.92|313.92|315.93|313.93|315.92|313.92|6
1725243200000|2024-09-02 02:13:20|315.91|313.91|316.05|314.05|316.11|314.11|315.9|313.9|15
1725243210000|2024-09-02 02:13:30|316.08|314.08|316.19|314.19|316.21|314.21|316.08|314.08|16
1725243220000|2024-09-02 02:13:40|316.18|314.18|315.92|313.92|316.18|314.18|315.92|313.92|22
1725243230000|2024-09-02 02:13:50|315.93|313.93|315.93|313.93|315.96|313.96|315.9|313.9|15
1725243240000|2024-09-02 02:14:00|315.92|313.92|315.87|313.87|315.92|313.92|315.87|313.87|16
1725243250000|2024-09-02 02:14:10|315.86|313.86|315.99|313.99|315.99|313.99|315.84|313.84|14
1725243260000|2024-09-02 02:14:20|316.01|314.01|315.94|313.94|316.01|314.01|315.94|313.94|9
1725243270000|2024-09-02 02:14:30|315.95|313.95|315.87|313.87|315.95|313.95|315.86|313.86|14
1725243280000|2024-09-02 02:14:40|315.88|313.88|315.91|313.91|315.91|313.91|315.86|313.86|14
1725243290000|2024-09-02 02:14:50|315.92|313.92|315.97|313.97|315.98|313.98|315.92|313.92|13
1725243300000|2024-09-02 02:15:00|315.77|313.77|315.81|313.81|315.85|313.85|315.73|313.73|14
1725243310000|2024-09-02 02:15:10|315.82|313.82|315.71|313.71|315.86|313.86|315.71|313.71|13
1725243320000|2024-09-02 02:15:20|315.72|313.72|315.71|313.71|315.76|313.76|315.71|313.71|12
1725243330000|2024-09-02 02:15:30|315.69|313.69|315.51|313.51|315.69|313.69|315.51|313.51|11
1725243340000|2024-09-02 02:15:40|315.52|313.52|315.77|313.77|315.77|313.77|315.46|313.46|21
1725243350000|2024-09-02 02:15:50|315.76|313.76|315.75|313.75|315.79|313.79|315.74|313.74|16
1725243360000|2024-09-02 02:16:00|315.76|313.76|315.76|313.76|315.77|313.77|315.64|313.64|23
1725243370000|2024-09-02 02:16:10|315.78|313.78|315.83|313.83|315.91|313.91|315.78|313.78|14
1725243380000|2024-09-02 02:16:20|315.84|313.84|315.94|313.94|315.95|313.95|315.84|313.84|13
1725243390000|2024-09-02 02:16:30|315.93|313.93|315.86|313.86|315.96|313.96|315.85|313.85|18
1725243400000|2024-09-02 02:16:40|315.88|313.88|315.91|313.91|315.91|313.91|315.84|313.84|10
1725243410000|2024-09-02 02:16:50|315.92|313.92|316.05|314.05|316.05|314.05|315.92|313.92|14
1725243420000|2024-09-02 02:17:00|316.11|314.11|316.25|314.25|316.28|314.28|316.11|314.11|20
1725243430000|2024-09-02 02:17:10|316.24|314.24|316.21|314.21|316.26|314.26|316.2|314.2|14
1725243440000|2024-09-02 02:17:20|316.22|314.22|316.37|314.37|316.37|314.37|316.21|314.21|17
1725243450000|2024-09-02 02:17:30|316.42|314.42|316.4|314.4|316.48|314.48|316.37|314.37|13
1725243460000|2024-09-02 02:17:40|316.41|314.41|316.34|314.34|316.42|314.42|316.3|314.3|18
1725243470000|2024-09-02 02:17:50|316.35|314.35|316.34|314.34|316.36|314.36|316.33|314.33|17
1725243480000|2024-09-02 02:18:00|316.33|314.33|316.39|314.39|316.44|314.44|316.33|314.33|16
1725243490000|2024-09-02 02:18:10|316.4|314.4|316.45|314.45|316.45|314.45|316.39|314.39|12
1725243500000|2024-09-02 02:18:20|316.44|314.44|316.47|314.47|316.48|314.48|316.44|314.44|23
1725243510000|2024-09-02 02:18:30|316.49|314.49|316.45|314.45|316.55|314.55|316.44|314.44|17
1725243520000|2024-09-02 02:18:40|316.44|314.44|316.39|314.39|316.44|314.44|316.39|314.39|4
1725243530000|2024-09-02 02:18:50|316.4|314.4|316.5|314.5|316.5|314.5|316.4|314.4|12
1725243540000|2024-09-02 02:19:00|316.48|314.48|316.63|314.63|316.65|314.65|316.48|314.48|16
1725243550000|2024-09-02 02:19:10|316.64|314.64|316.7|314.7|316.7|314.7|316.64|314.64|12
1725243560000|2024-09-02 02:19:20|316.71|314.71|316.74|314.74|316.74|314.74|316.68|314.68|17
1725243570000|2024-09-02 02:19:30|316.75|314.75|316.67|314.67|316.75|314.75|316.67|314.67|10
1725243580000|2024-09-02 02:19:40|316.68|314.68|316.65|314.65|316.7|314.7|316.65|314.65|11
1725243590000|2024-09-02 02:19:50|316.64|314.64|316.57|314.57|316.65|314.65|316.57|314.57|12
1725243600000|2024-09-02 02:20:00|316.59|314.59|316.72|314.72|316.72|314.72|316.59|314.59|21
1725243610000|2024-09-02 02:20:10|316.73|314.73|316.7|314.7|316.73|314.73|316.69|314.69|9
1725243620000|2024-09-02 02:20:20|316.68|314.68|316.45|314.45|316.68|314.68|316.45|314.45|13
1725243630000|2024-09-02 02:20:30|316.46|314.46|316.59|314.59|316.61|314.61|316.46|314.46|14
1725243640000|2024-09-02 02:20:40|316.6|314.6|316.6|314.6|316.63|314.63|316.51|314.51|22
1725243650000|2024-09-02 02:20:50|316.57|314.57|316.51|314.51|316.57|314.57|316.49|314.49|18
1725243660000|2024-09-02 02:21:00|316.5|314.5|316.42|314.42|316.53|314.53|316.42|314.42|20
1725243670000|2024-09-02 02:21:10|316.45|314.45|316.44|314.44|316.49|314.49|316.43|314.43|18
1725243680000|2024-09-02 02:21:20|316.43|314.43|316.51|314.51|316.51|314.51|316.42|314.42|9
1725243690000|2024-09-02 02:21:30|316.52|314.52|316.4|314.4|316.52|314.52|316.4|314.4|10
1725243700000|2024-09-02 02:21:40|316.41|314.41|316.35|314.35|316.42|314.42|316.35|314.35|10
1725243710000|2024-09-02 02:21:50|316.36|314.36|316.32|314.32|316.36|314.36|316.31|314.31|8
1725243720000|2024-09-02 02:22:00|316.33|314.33|316.3|314.3|316.4|314.4|316.3|314.3|16
1725243730000|2024-09-02 02:22:10|316.33|314.33|316.43|314.43|316.44|314.44|316.33|314.33|11
1725243740000|2024-09-02 02:22:20|316.44|314.44|316.41|314.41|316.44|314.44|316.37|314.37|15
1725243750000|2024-09-02 02:22:30|316.43|314.43|316.46|314.46|316.54|314.54|316.42|314.42|20
1725243760000|2024-09-02 02:22:40|316.47|314.47|316.3|314.3|316.47|314.47|316.3|314.3|20
1725243770000|2024-09-02 02:22:50|316.31|314.31|316.39|314.39|316.39|314.39|316.3|314.3|16
1725243780000|2024-09-02 02:23:00|316.38|314.38|316.5|314.5|316.51|314.51|316.37|314.37|16
1725243790000|2024-09-02 02:23:10|316.51|314.51|316.32|314.32|316.51|314.51|316.32|314.32|15
1725243800000|2024-09-02 02:23:20|316.33|314.33|316.26|314.26|316.33|314.33|316.25|314.25|12
1725243810000|2024-09-02 02:23:30|316.28|314.28|316.28|314.28|316.28|314.28|316.27|314.27|9
1725243820000|2024-09-02 02:23:40|316.3|314.3|316.39|314.39|316.4|314.4|316.3|314.3|11
1725243830000|2024-09-02 02:23:50|316.4|314.4|316.5|314.5|316.5|314.5|316.4|314.4|14
1725243840000|2024-09-02 02:24:00|316.49|314.49|316.48|314.48|316.5|314.5|316.46|314.46|11
1725243850000|2024-09-02 02:24:10|316.46|314.46|316.39|314.39|316.46|314.46|316.38|314.38|12
1725243860000|2024-09-02 02:24:20|316.4|314.4|316.38|314.38|316.52|314.52|316.38|314.38|16
1725243870000|2024-09-02 02:24:30|316.39|314.39|316.5|314.5|316.5|314.5|316.38|314.38|10
1725243880000|2024-09-02 02:24:40|316.51|314.51|316.45|314.45|316.52|314.52|316.44|314.44|12
1725243890000|2024-09-02 02:24:50|316.46|314.46|316.52|314.52|316.53|314.53|316.44|314.44|18
1725243900000|2024-09-02 02:25:00|316.5|314.5|316.56|314.56|316.58|314.58|316.49|314.49|18
1725243910000|2024-09-02 02:25:10|316.57|314.57|316.56|314.56|316.62|314.62|316.52|314.52|19
1725243920000|2024-09-02 02:25:20|316.57|314.57|316.53|314.53|316.62|314.62|316.53|314.53|12
1725243930000|2024-09-02 02:25:30|316.52|314.52|316.47|314.47|316.52|314.52|316.47|314.47|8
1725243940000|2024-09-02 02:25:40|316.48|314.48|316.48|314.48|316.5|314.5|316.48|314.48|5
1725243950000|2024-09-02 02:25:50|316.49|314.49|316.47|314.47|316.5|314.5|316.46|314.46|11
1725243960000|2024-09-02 02:26:00|316.45|314.45|316.33|314.33|316.45|314.45|316.33|314.33|9
1725243970000|2024-09-02 02:26:10|316.32|314.32|316.15|314.15|316.32|314.32|316.15|314.15|11
1725243980000|2024-09-02 02:26:20|316.14|314.14|316.06|314.06|316.14|314.14|316.04|314.04|23
1725243990000|2024-09-02 02:26:30|316.05|314.05|316.07|314.07|316.07|314.07|316.04|314.04|9
1725244000000|2024-09-02 02:26:40|316.06|314.06|315.96|313.96|316.07|314.07|315.96|313.96|10
1725244010000|2024-09-02 02:26:50|315.97|313.97|315.96|313.96|315.98|313.98|315.96|313.96|10
1725244020000|2024-09-02 02:27:00|315.95|313.95|315.88|313.88|315.96|313.96|315.86|313.86|10
1725244030000|2024-09-02 02:27:10|315.87|313.87|315.78|313.78|315.87|313.87|315.78|313.78|18
1725244040000|2024-09-02 02:27:20|315.81|313.81|315.83|313.83|315.83|313.83|315.79|313.79|11
1725244050000|2024-09-02 02:27:30|315.82|313.82|315.81|313.81|315.82|313.82|315.8|313.8|5
1725244060000|2024-09-02 02:27:40|315.78|313.78|315.67|313.67|315.78|313.78|315.67|313.67|14
1725244070000|2024-09-02 02:27:50|315.66|313.66|315.63|313.63|315.68|313.68|315.62|313.62|12
1725244080000|2024-09-02 02:28:00|315.61|313.61|315.53|313.53|315.63|313.63|315.53|313.53|16
1725244090000|2024-09-02 02:28:10|315.51|313.51|315.57|313.57|315.57|313.57|315.51|313.51|15
1725244100000|2024-09-02 02:28:20|315.58|313.58|315.5|313.5|315.6|313.6|315.5|313.5|18
1725244110000|2024-09-02 02:28:30|315.48|313.48|315.49|313.49|315.5|313.5|315.48|313.48|12
1725244120000|2024-09-02 02:28:40|315.5|313.5|315.47|313.47|315.5|313.5|315.45|313.45|11
1725244130000|2024-09-02 02:28:50|315.48|313.48|315.45|313.45|315.5|313.5|315.45|313.45|18
1725244140000|2024-09-02 02:29:00|315.43|313.43|315.43|313.43|315.44|313.44|315.35|313.35|11
1725244150000|2024-09-02 02:29:10|315.45|313.45|315.39|313.39|315.45|313.45|315.39|313.39|7
1725244160000|2024-09-02 02:29:20|315.4|313.4|315.4|313.4|315.42|313.42|315.38|313.38|8
1725244170000|2024-09-02 02:29:30|315.39|313.39|315.37|313.37|315.42|313.42|315.37|313.37|11
1725244180000|2024-09-02 02:29:40|315.36|313.36|315.27|313.27|315.36|313.36|315.27|313.27|7
1725244190000|2024-09-02 02:29:50|315.28|313.28|315.3|313.3|315.3|313.3|315.26|313.26|11
1725244200000|2024-09-02 02:30:00|315.32|313.32|315.37|313.37|315.37|313.37|315.32|313.32|10
1725244210000|2024-09-02 02:30:10|315.38|313.38|315.17|313.17|315.38|313.38|315.16|313.16|18
1725244220000|2024-09-02 02:30:20|315.16|313.16|315.11|313.11|315.16|313.16|315.08|313.08|14
1725244230000|2024-09-02 02:30:30|315.1|313.1|315.12|313.12|315.12|313.12|315.1|313.1|9
1725244240000|2024-09-02 02:30:40|315.11|313.11|315.15|313.15|315.2|313.2|315.11|313.11|10
1725244250000|2024-09-02 02:30:50|315.16|313.16|315.26|313.26|315.26|313.26|315.16|313.16|16
1725244260000|2024-09-02 02:31:00|315.25|313.25|315.07|313.07|315.25|313.25|315.05|313.05|17
1725244270000|2024-09-02 02:31:10|315.08|313.08|315.01|313.01|315.11|313.11|315.01|313.01|19
1725244280000|2024-09-02 02:31:20|315|313|314.87|312.87|315|313|314.87|312.87|17
1725244290000|2024-09-02 02:31:30|314.89|312.89|314.88|312.88|314.95|312.95|314.87|312.87|18
1725244300000|2024-09-02 02:31:40|314.89|312.89|314.89|312.89|314.97|312.97|314.88|312.88|25
1725244310000|2024-09-02 02:31:50|314.9|312.9|314.93|312.93|314.96|312.96|314.88|312.88|20
1725244320000|2024-09-02 02:32:00|314.94|312.94|315.08|313.08|315.08|313.08|314.94|312.94|19
1725244330000|2024-09-02 02:32:10|315.03|313.03|315.09|313.09|315.1|313.1|315.01|313.01|18
1725244340000|2024-09-02 02:32:20|315.1|313.1|315.09|313.09|315.1|313.1|315.02|313.02|18
1725244350000|2024-09-02 02:32:30|315.08|313.08|315.06|313.06|315.08|313.08|315.06|313.06|10
1725244360000|2024-09-02 02:32:40|315.07|313.07|315.09|313.09|315.12|313.12|315.07|313.07|18
1725244370000|2024-09-02 02:32:50|315.07|313.07|315.13|313.13|315.13|313.13|315.03|313.03|12
1725244380000|2024-09-02 02:33:00|315.14|313.14|315.08|313.08|315.14|313.14|315.03|313.03|19
1725244390000|2024-09-02 02:33:10|315.06|313.06|315.06|313.06|315.07|313.07|315.03|313.03|18
1725244400000|2024-09-02 02:33:20|315.05|313.05|314.94|312.94|315.05|313.05|314.92|312.92|10
1725244410000|2024-09-02 02:33:30|314.93|312.93|314.89|312.89|314.96|312.96|314.89|312.89|11
1725244420000|2024-09-02 02:33:40|314.87|312.87|314.83|312.83|314.87|312.87|314.81|312.81|4
1725244430000|2024-09-02 02:33:50|314.84|312.84|314.88|312.88|314.92|312.92|314.84|312.84|11
1725244440000|2024-09-02 02:34:00|314.89|312.89|314.87|312.87|314.92|312.92|314.84|312.84|7
1725244450000|2024-09-02 02:34:10|314.86|312.86|314.82|312.82|314.87|312.87|314.82|312.82|7
1725244460000|2024-09-02 02:34:20|314.8|312.8|314.69|312.69|314.8|312.8|314.68|312.68|11
1725244470000|2024-09-02 02:34:30|314.71|312.71|314.7|312.7|314.71|312.71|314.69|312.69|10
1725244480000|2024-09-02 02:34:40|314.72|312.72|314.61|312.61|314.75|312.75|314.61|312.61|14
1725244490000|2024-09-02 02:34:50|314.59|312.59|314.44|312.44|314.59|312.59|314.42|312.42|14
1725244500000|2024-09-02 02:35:00|314.45|312.45|314.49|312.49|314.58|312.58|314.45|312.45|21
1725244510000|2024-09-02 02:35:10|314.48|312.48|314.48|312.48|314.56|312.56|314.47|312.47|18
1725244520000|2024-09-02 02:35:20|314.49|312.49|314.47|312.47|314.5|312.5|314.45|312.45|16
1725244530000|2024-09-02 02:35:30|314.49|312.49|314.45|312.45|314.57|312.57|314.45|312.45|12
1725244540000|2024-09-02 02:35:40|314.44|312.44|314.27|312.27|314.44|312.44|314.21|312.21|15
1725244550000|2024-09-02 02:35:50|314.25|312.25|314.44|312.44|314.44|312.44|314.25|312.25|14
1725244560000|2024-09-02 02:36:00|314.43|312.43|314.34|312.34|314.43|312.43|314.26|312.26|16
1725244570000|2024-09-02 02:36:10|314.35|312.35|314.31|312.31|314.37|312.37|314.29|312.29|16
1725244580000|2024-09-02 02:36:20|314.3|312.3|314.12|312.12|314.35|312.35|314.12|312.12|10
1725244590000|2024-09-02 02:36:30|314.11|312.11|314.2|312.2|314.23|312.23|314.11|312.11|14
1725244600000|2024-09-02 02:36:40|314.18|312.18|314.25|312.25|314.25|312.25|314.14|312.14|17
1725244610000|2024-09-02 02:36:50|314.26|312.26|314.29|312.29|314.35|312.35|314.26|312.26|10
1725244620000|2024-09-02 02:37:00|314.3|312.3|314.25|312.25|314.33|312.33|314.23|312.23|12
1725244630000|2024-09-02 02:37:10|314.24|312.24|314.17|312.17|314.25|312.25|314.16|312.16|9
1725244640000|2024-09-02 02:37:20|314.16|312.16|314.17|312.17|314.17|312.17|314.16|312.16|8
1725244650000|2024-09-02 02:37:30|314.18|312.18|314.15|312.15|314.2|312.2|314.14|312.14|12
1725244660000|2024-09-02 02:37:40|314.16|312.16|314.24|312.24|314.27|312.27|314.16|312.16|20
1725244670000|2024-09-02 02:37:50|314.2|312.2|314.15|312.15|314.2|312.2|314.15|312.15|6
1725244680000|2024-09-02 02:38:00|314.13|312.13|314.14|312.14|314.14|312.14|314.05|312.05|14
1725244690000|2024-09-02 02:38:10|314.15|312.15|314.09|312.09|314.17|312.17|314.08|312.08|16
1725244700000|2024-09-02 02:38:20|314.08|312.08|314.02|312.02|314.08|312.08|313.99|311.99|6
1725244710000|2024-09-02 02:38:30|314.03|312.03|314|312|314.04|312.04|313.98|311.98|9
1725244720000|2024-09-02 02:38:40|313.99|311.99|314|312|314.01|312.01|313.99|311.99|12
1725244730000|2024-09-02 02:38:50|314.01|312.01|313.98|311.98|314.01|312.01|313.98|311.98|2
1725244740000|2024-09-02 02:39:00|313.99|311.99|313.99|311.99|314.02|312.02|313.99|311.99|10
1725244750000|2024-09-02 02:39:10|314|312|314.11|312.11|314.17|312.17|314|312|18
1725244760000|2024-09-02 02:39:20|314.12|312.12|314.03|312.03|314.13|312.13|314.03|312.03|13
1725244770000|2024-09-02 02:39:30|314.02|312.02|314|312|314.02|312.02|314|312|5
1725244780000|2024-09-02 02:39:40|314.01|312.01|313.94|311.94|314.01|312.01|313.94|311.94|9
1725244790000|2024-09-02 02:39:50|313.93|311.93|313.94|311.94|313.95|311.95|313.93|311.93|7
1725244800000|2024-09-02 02:40:00|313.95|311.95|314.01|312.01|314.05|312.05|313.95|311.95|13
1725244810000|2024-09-02 02:40:10|314.02|312.02|314.04|312.04|314.05|312.05|314.02|312.02|5
1725244820000|2024-09-02 02:40:20|314.05|312.05|314.19|312.19|314.19|312.19|314.04|312.04|14
1725244830000|2024-09-02 02:40:30|314.18|312.18|314.21|312.21|314.23|312.23|314.18|312.18|12
1725244840000|2024-09-02 02:40:40|314.19|312.19|314.13|312.13|314.19|312.19|314.11|312.11|10
1725244850000|2024-09-02 02:40:50|314.14|312.14|314.17|312.17|314.2|312.2|314.14|312.14|13
1725244860000|2024-09-02 02:41:00|314.2|312.2|314.26|312.26|314.26|312.26|314.19|312.19|12
1725244870000|2024-09-02 02:41:10|314.25|312.25|314.29|312.29|314.33|312.33|314.25|312.25|8
1725244880000|2024-09-02 02:41:20|314.28|312.28|314.28|312.28|314.29|312.29|314.27|312.27|5
1725244890000|2024-09-02 02:41:30|314.27|312.27|314.1|312.1|314.27|312.27|314.09|312.09|14
1725244900000|2024-09-02 02:41:40|314.11|312.11|314.09|312.09|314.11|312.11|314.08|312.08|6
1725244910000|2024-09-02 02:41:50|314.1|312.1|314.12|312.12|314.14|312.14|314.08|312.08|9
1725244920000|2024-09-02 02:42:00|314.08|312.08|314.04|312.04|314.09|312.09|314.04|312.04|7
1725244930000|2024-09-02 02:42:10|314.03|312.03|314.02|312.02|314.03|312.03|313.84|311.84|23
1725244940000|2024-09-02 02:42:20|314.01|312.01|314.01|312.01|314.03|312.03|313.95|311.95|14
1725244950000|2024-09-02 02:42:30|314|312|314.07|312.07|314.07|312.07|314|312|8
1725244960000|2024-09-02 02:42:40|314.1|312.1|314.01|312.01|314.1|312.1|314.01|312.01|10
1725244970000|2024-09-02 02:42:50|314.02|312.02|313.99|311.99|314.02|312.02|313.96|311.96|11
1725244980000|2024-09-02 02:43:00|314.04|312.04|314.09|312.09|314.12|312.12|314.02|312.02|16
1725244990000|2024-09-02 02:43:10|314.1|312.1|314.11|312.11|314.12|312.12|314.1|312.1|4
1725245000000|2024-09-02 02:43:20|314.19|312.19|314.25|312.25|314.25|312.25|314.18|312.18|8
1725245010000|2024-09-02 02:43:30|314.24|312.24|314.23|312.23|314.24|312.24|314.23|312.23|4
1725245020000|2024-09-02 02:43:40|314.22|312.22|314.19|312.19|314.22|312.22|314.18|312.18|4
1725245030000|2024-09-02 02:43:50|314.2|312.2|314.2|312.2|314.29|312.29|314.19|312.19|18
1725245040000|2024-09-02 02:44:00|314.21|312.21|314.2|312.2|314.26|312.26|314.2|312.2|12
1725245050000|2024-09-02 02:44:10|314.24|312.24|314.27|312.27|314.28|312.28|314.24|312.24|11
1725245060000|2024-09-02 02:44:20|314.26|312.26|314.22|312.22|314.26|312.26|314.21|312.21|6
1725245070000|2024-09-02 02:44:30|314.26|312.26|314.29|312.29|314.3|312.3|314.26|312.26|8
1725245080000|2024-09-02 02:44:40|314.3|312.3|314.6|312.6|314.6|312.6|314.3|312.3|20
1725245090000|2024-09-02 02:44:50|314.58|312.58|314.51|312.51|314.58|312.58|314.51|312.51|8
1725245100000|2024-09-02 02:45:00|314.5|312.5|314.51|312.51|314.53|312.53|314.5|312.5|8
1725245110000|2024-09-02 02:45:10|314.52|312.52|314.42|312.42|314.52|312.52|314.42|312.42|15
1725245120000|2024-09-02 02:45:20|314.43|312.43|314.42|312.42|314.44|312.44|314.42|312.42|3
1725245130000|2024-09-02 02:45:30|314.43|312.43|314.45|312.45|314.45|312.45|314.43|312.43|2
1725245140000|2024-09-02 02:45:40|314.44|312.44|314.45|312.45|314.45|312.45|314.42|312.42|10
1725245150000|2024-09-02 02:45:50|314.46|312.46|314.45|312.45|314.53|312.53|314.45|312.45|8
1725245160000|2024-09-02 02:46:00|314.44|312.44|314.45|312.45|314.45|312.45|314.42|312.42|10
1725245170000|2024-09-02 02:46:10|314.46|312.46|314.51|312.51|314.52|312.52|314.46|312.46|8
1725245180000|2024-09-02 02:46:20|314.52|312.52|314.65|312.65|314.65|312.65|314.52|312.52|17
1725245190000|2024-09-02 02:46:30|314.64|312.64|314.68|312.68|314.68|312.68|314.63|312.63|13
1725245200000|2024-09-02 02:46:40|314.67|312.67|314.79|312.79|314.8|312.8|314.67|312.67|10
1725245210000|2024-09-02 02:46:50|314.78|312.78|314.7|312.7|314.78|312.78|314.67|312.67|16
1725245220000|2024-09-02 02:47:00|314.71|312.71|314.71|312.71|314.75|312.75|314.7|312.7|11
1725245230000|2024-09-02 02:47:10|314.7|312.7|314.68|312.68|314.71|312.71|314.68|312.68|14
1725245240000|2024-09-02 02:47:20|314.7|312.7|314.7|312.7|314.8|312.8|314.67|312.67|22
1725245250000|2024-09-02 02:47:30|314.69|312.69|314.63|312.63|314.69|312.69|314.63|312.63|6
1725245260000|2024-09-02 02:47:40|314.61|312.61|314.56|312.56|314.61|312.61|314.56|312.56|4
1725245270000|2024-09-02 02:47:50|314.55|312.55|314.6|312.6|314.62|312.62|314.55|312.55|12
1725245280000|2024-09-02 02:48:00|314.62|312.62|314.69|312.69|314.69|312.69|314.61|312.61|11
1725245290000|2024-09-02 02:48:10|314.7|312.7|314.57|312.57|314.7|312.7|314.56|312.56|16
1725245300000|2024-09-02 02:48:20|314.56|312.56|314.34|312.34|314.56|312.56|314.34|312.34|12
1725245310000|2024-09-02 02:48:30|314.33|312.33|314.33|312.33|314.35|312.35|314.32|312.32|10
1725245320000|2024-09-02 02:48:40|314.32|312.32|314.34|312.34|314.37|312.37|314.32|312.32|8
1725245330000|2024-09-02 02:48:50|314.35|312.35|314.31|312.31|314.36|312.36|314.3|312.3|11
1725245340000|2024-09-02 02:49:00|314.33|312.33|314.34|312.34|314.34|312.34|314.29|312.29|9
1725245350000|2024-09-02 02:49:10|314.35|312.35|314.41|312.41|314.41|312.41|314.35|312.35|12
1725245360000|2024-09-02 02:49:20|314.39|312.39|314.33|312.33|314.39|312.39|314.33|312.33|5
1725245370000|2024-09-02 02:49:30|314.34|312.34|314.36|312.36|314.36|312.36|314.32|312.32|9
1725245380000|2024-09-02 02:49:40|314.35|312.35|314.3|312.3|314.35|312.35|314.3|312.3|9
1725245390000|2024-09-02 02:49:50|314.31|312.31|314.3|312.3|314.31|312.31|314.3|312.3|2
1725245400000|2024-09-02 02:50:00|314.31|312.31|314.25|312.25|314.32|312.32|314.25|312.25|7
1725245410000|2024-09-02 02:50:10|314.23|312.23|314.29|312.29|314.29|312.29|314.22|312.22|12
1725245420000|2024-09-02 02:50:20|314.28|312.28|314.23|312.23|314.29|312.29|314.23|312.23|7
1725245430000|2024-09-02 02:50:30|314.22|312.22|314.12|312.12|314.22|312.22|314.08|312.08|9
1725245440000|2024-09-02 02:50:40|314.13|312.13|314.06|312.06|314.16|312.16|314.06|312.06|13
1725245450000|2024-09-02 02:50:50|314.09|312.09|314.06|312.06|314.1|312.1|314.06|312.06|10
1725245460000|2024-09-02 02:51:00|314.07|312.07|314.12|312.12|314.12|312.12|314.07|312.07|14
1725245470000|2024-09-02 02:51:10|314.11|312.11|314.2|312.2|314.2|312.2|314.11|312.11|12
1725245480000|2024-09-02 02:51:20|314.19|312.19|314.06|312.06|314.19|312.19|314.03|312.03|18
1725245490000|2024-09-02 02:51:30|314.05|312.05|314.06|312.06|314.06|312.06|314.03|312.03|12
1725245500000|2024-09-02 02:51:40|314.07|312.07|314.11|312.11|314.11|312.11|314.07|312.07|9
1725245510000|2024-09-02 02:51:50|314.12|312.12|314.18|312.18|314.18|312.18|314.12|312.12|4
1725245520000|2024-09-02 02:52:00|314.19|312.19|314.28|312.28|314.29|312.29|314.19|312.19|14
1725245530000|2024-09-02 02:52:10|314.29|312.29|314.15|312.15|314.29|312.29|314.15|312.15|8
1725245540000|2024-09-02 02:52:20|314.13|312.13|314.01|312.01|314.13|312.13|314.01|312.01|9
1725245550000|2024-09-02 02:52:30|314.02|312.02|314.11|312.11|314.12|312.12|314.02|312.02|11
1725245560000|2024-09-02 02:52:40|314.13|312.13|314.12|312.12|314.14|312.14|314.1|312.1|8
1725245570000|2024-09-02 02:52:50|314.11|312.11|314.13|312.13|314.13|312.13|314.11|312.11|3
1725245580000|2024-09-02 02:53:00|314.14|312.14|314.12|312.12|314.14|312.14|314.12|312.12|3
1725245590000|2024-09-02 02:53:10|314.13|312.13|314.14|312.14|314.14|312.14|314.13|312.13|4
1725245600000|2024-09-02 02:53:20|314.16|312.16|314.16|312.16|314.16|312.16|314.16|312.16|1
1725245610000|2024-09-02 02:53:30|314.15|312.15|314.12|312.12|314.15|312.15|314.11|312.11|5
1725245620000|2024-09-02 02:53:40|314.11|312.11|314.14|312.14|314.14|312.14|314.11|312.11|8
1725245630000|2024-09-02 02:53:50|314.17|312.17|314.19|312.19|314.2|312.2|314.17|312.17|5
1725245640000|2024-09-02 02:54:00|314.22|312.22|314.2|312.2|314.22|312.22|314.2|312.2|7
1725245650000|2024-09-02 02:54:10|314.21|312.21|314.13|312.13|314.21|312.21|314.11|312.11|15
1725245660000|2024-09-02 02:54:20|314.14|312.14|314.23|312.23|314.23|312.23|314.14|312.14|14
1725245670000|2024-09-02 02:54:30|314.24|312.24|314.21|312.21|314.24|312.24|314.21|312.21|9
1725245680000|2024-09-02 02:54:40|314.22|312.22|314.27|312.27|314.28|312.28|314.21|312.21|10
1725245690000|2024-09-02 02:54:50|314.28|312.28|314.28|312.28|314.29|312.29|314.26|312.26|10
1725245700000|2024-09-02 02:55:00|314.29|312.29|314.27|312.27|314.31|312.31|314.26|312.26|10
1725245710000|2024-09-02 02:55:10|314.3|312.3|314.33|312.33|314.35|312.35|314.29|312.29|14
1725245720000|2024-09-02 02:55:20|314.34|312.34|314.45|312.45|314.45|312.45|314.34|312.34|14
1725245730000|2024-09-02 02:55:30|314.44|312.44|314.49|312.49|314.51|312.51|314.44|312.44|11
1725245740000|2024-09-02 02:55:40|314.48|312.48|314.5|312.5|314.53|312.53|314.48|312.48|7
1725245750000|2024-09-02 02:55:50|314.51|312.51|314.57|312.57|314.57|312.57|314.5|312.5|6
1725245760000|2024-09-02 02:56:00|314.58|312.58|314.66|312.66|314.66|312.66|314.55|312.55|13
1725245770000|2024-09-02 02:56:10|314.67|312.67|314.74|312.74|314.75|312.75|314.65|312.65|16
1725245780000|2024-09-02 02:56:20|314.75|312.75|314.73|312.73|314.75|312.75|314.69|312.69|8
1725245790000|2024-09-02 02:56:30|314.72|312.72|314.84|312.84|314.85|312.85|314.72|312.72|13
1725245800000|2024-09-02 02:56:40|314.85|312.85|314.88|312.88|314.88|312.88|314.85|312.85|4
1725245810000|2024-09-02 02:56:50|314.89|312.89|314.96|312.96|314.99|312.99|314.89|312.89|12
1725245820000|2024-09-02 02:57:00|314.97|312.97|315|313|315.04|313.04|314.97|312.97|15
1725245830000|2024-09-02 02:57:10|315.02|313.02|314.98|312.98|315.02|313.02|314.98|312.98|8
1725245840000|2024-09-02 02:57:20|314.97|312.97|314.99|312.99|315|313|314.95|312.95|9
1725245850000|2024-09-02 02:57:30|314.98|312.98|314.97|312.97|315|313|314.97|312.97|12
1725245860000|2024-09-02 02:57:40|314.98|312.98|314.97|312.97|314.98|312.98|314.97|312.97|4
1725245870000|2024-09-02 02:57:50|314.98|312.98|314.98|312.98|314.99|312.99|314.97|312.97|6
1725245880000|2024-09-02 02:58:00|314.96|312.96|314.97|312.97|314.97|312.97|314.95|312.95|11
1725245890000|2024-09-02 02:58:10|314.98|312.98|314.98|312.98|314.99|312.99|314.98|312.98|7
1725245900000|2024-09-02 02:58:20|314.99|312.99|314.9|312.9|314.99|312.99|314.89|312.89|7
1725245910000|2024-09-02 02:58:30|314.91|312.91|314.96|312.96|314.98|312.98|314.91|312.91|13
1725245920000|2024-09-02 02:58:40|314.95|312.95|314.98|312.98|314.98|312.98|314.95|312.95|15
1725245930000|2024-09-02 02:58:50|314.97|312.97|315.03|313.03|315.06|313.06|314.97|312.97|11
1725245940000|2024-09-02 02:59:00|314.98|312.98|314.99|312.99|314.99|312.99|314.98|312.98|2
1725245950000|2024-09-02 02:59:10|314.98|312.98|314.95|312.95|314.98|312.98|314.95|312.95|2
1725245960000|2024-09-02 02:59:20|314.91|312.91|314.89|312.89|314.92|312.92|314.89|312.89|4
1725245970000|2024-09-02 02:59:30|314.9|312.9|314.92|312.92|314.93|312.93|314.9|312.9|4
1725245980000|2024-09-02 02:59:40|314.93|312.93|314.79|312.79|314.93|312.93|314.79|312.79|9
1725245990000|2024-09-02 02:59:50|314.8|312.8|314.77|312.77|314.8|312.8|314.77|312.77|7
1725246000000|2024-09-02 03:00:00|314.72|312.72|314.72|312.72|314.77|312.77|314.71|312.71|19
1725246010000|2024-09-02 03:00:10|314.71|312.71|314.65|312.65|314.71|312.71|314.64|312.64|8
1725246020000|2024-09-02 03:00:20|314.7|312.7|314.61|312.61|314.7|312.7|314.6|312.6|14
1725246030000|2024-09-02 03:00:30|314.62|312.62|314.64|312.64|314.65|312.65|314.61|312.61|7
1725246040000|2024-09-02 03:00:40|314.68|312.68|314.75|312.75|314.75|312.75|314.67|312.67|10
1725246050000|2024-09-02 03:00:50|314.76|312.76|314.74|312.74|314.79|312.79|314.72|312.72|20
1725246060000|2024-09-02 03:01:00|314.75|312.75|314.8|312.8|314.8|312.8|314.74|312.74|15
1725246070000|2024-09-02 03:01:10|314.81|312.81|314.73|312.73|314.81|312.81|314.73|312.73|13
1725246080000|2024-09-02 03:01:20|314.72|312.72|314.62|312.62|314.72|312.72|314.62|312.62|13
1725246090000|2024-09-02 03:01:30|314.63|312.63|314.61|312.61|314.63|312.63|314.58|312.58|11
1725246100000|2024-09-02 03:01:40|314.66|312.66|314.92|312.92|314.93|312.93|314.64|312.64|18
1725246110000|2024-09-02 03:01:50|314.93|312.93|315.1|313.1|315.12|313.12|314.93|312.93|23
1725246120000|2024-09-02 03:02:00|315.06|313.06|315|313|315.07|313.07|314.99|312.99|12
1725246130000|2024-09-02 03:02:10|314.99|312.99|315.02|313.02|315.02|313.02|314.93|312.93|16
1725246140000|2024-09-02 03:02:20|315.03|313.03|315.23|313.23|315.27|313.27|315.01|313.01|22
1725246150000|2024-09-02 03:02:30|315.24|313.24|315.28|313.28|315.29|313.29|315.22|313.22|18
1725246160000|2024-09-02 03:02:40|315.27|313.27|315.3|313.3|315.36|313.36|315.26|313.26|23
1725246170000|2024-09-02 03:02:50|315.31|313.31|315.4|313.4|315.4|313.4|315.3|313.3|15
1725246180000|2024-09-02 03:03:00|315.42|313.42|315.47|313.47|315.48|313.48|315.38|313.38|22
1725246190000|2024-09-02 03:03:10|315.46|313.46|315.56|313.56|315.56|313.56|315.43|313.43|22
1725246200000|2024-09-02 03:03:20|315.55|313.55|315.39|313.39|315.56|313.56|315.38|313.38|23
1725246210000|2024-09-02 03:03:30|315.36|313.36|315.25|313.25|315.37|313.37|315.22|313.22|17
1725246220000|2024-09-02 03:03:40|315.26|313.26|315.37|313.37|315.43|313.43|315.25|313.25|24
1725246230000|2024-09-02 03:03:50|315.38|313.38|315.3|313.3|315.42|313.42|315.3|313.3|26
1725246240000|2024-09-02 03:04:00|315.31|313.31|315.63|313.63|315.66|313.66|315.31|313.31|26
1725246250000|2024-09-02 03:04:10|315.62|313.62|315.51|313.51|315.62|313.62|315.45|313.45|22
1725246260000|2024-09-02 03:04:20|315.53|313.53|315.54|313.54|315.59|313.59|315.5|313.5|20
1725246270000|2024-09-02 03:04:30|315.55|313.55|315.61|313.61|315.61|313.61|315.53|313.53|22
1725246280000|2024-09-02 03:04:40|315.63|313.63|315.55|313.55|315.67|313.67|315.53|313.53|28
1725246290000|2024-09-02 03:04:50|315.53|313.53|315.48|313.48|315.53|313.53|315.45|313.45|19
1725246300000|2024-09-02 03:05:00|315.47|313.47|315.36|313.36|315.57|313.57|315.36|313.36|24
1725246310000|2024-09-02 03:05:10|315.35|313.35|315.28|313.28|315.35|313.35|315.27|313.27|16
1725246320000|2024-09-02 03:05:20|315.27|313.27|315.22|313.22|315.27|313.27|315.22|313.22|13
1725246330000|2024-09-02 03:05:30|315.23|313.23|315.29|313.29|315.29|313.29|315.23|313.23|16
1725246340000|2024-09-02 03:05:40|315.32|313.32|315.37|313.37|315.39|313.39|315.25|313.25|20
1725246350000|2024-09-02 03:05:50|315.38|313.38|315.3|313.3|315.4|313.4|315.3|313.3|11
1725246360000|2024-09-02 03:06:00|315.32|313.32|315.24|313.24|315.32|313.32|315.2|313.2|18
1725246370000|2024-09-02 03:06:10|315.25|313.25|315.2|313.2|315.26|313.26|315.2|313.2|15
1725246390000|2024-09-02 03:06:30|315.22|313.22|315.2|313.2|315.28|313.28|315.2|313.2|14
1725246400000|2024-09-02 03:06:40|315.18|313.18|315.18|313.18|315.18|313.18|315.18|313.18|1
1725246410000|2024-09-02 03:06:50|315.2|313.2|315.2|313.2|315.2|313.2|315.2|313.2|1
1725246420000|2024-09-02 03:07:00|315.23|313.23|315.22|313.22|315.23|313.23|315.21|313.21|10
1725246430000|2024-09-02 03:07:10|315.23|313.23|315.2|313.2|315.24|313.24|315.2|313.2|7
1725246440000|2024-09-02 03:07:20|315.22|313.22|315.29|313.29|315.29|313.29|315.22|313.22|12
1725246450000|2024-09-02 03:07:30|315.3|313.3|315.58|313.58|315.58|313.58|315.29|313.29|21
1725246460000|2024-09-02 03:07:40|315.54|313.54|315.75|313.75|315.75|313.75|315.54|313.54|23
1725246470000|2024-09-02 03:07:50|315.76|313.76|315.8|313.8|315.83|313.83|315.73|313.73|23
1725246480000|2024-09-02 03:08:00|315.79|313.79|315.84|313.84|315.86|313.86|315.79|313.79|19
1725246490000|2024-09-02 03:08:10|315.83|313.83|315.72|313.72|315.83|313.83|315.7|313.7|13
1725246500000|2024-09-02 03:08:20|315.71|313.71|315.78|313.78|315.79|313.79|315.71|313.71|18
1725246510000|2024-09-02 03:08:30|315.82|313.82|315.77|313.77|315.84|313.84|315.76|313.76|9
1725246520000|2024-09-02 03:08:40|315.75|313.75|315.58|313.58|315.75|313.75|315.58|313.58|7
1725246530000|2024-09-02 03:08:50|315.57|313.57|315.68|313.68|315.68|313.68|315.57|313.57|14
1725246540000|2024-09-02 03:09:00|315.69|313.69|315.64|313.64|315.76|313.76|315.64|313.64|20
1725246550000|2024-09-02 03:09:10|315.66|313.66|315.71|313.71|315.76|313.76|315.66|313.66|13
1725246560000|2024-09-02 03:09:20|315.69|313.69|315.73|313.73|315.73|313.73|315.69|313.69|14
1725246570000|2024-09-02 03:09:30|315.76|313.76|315.86|313.86|315.86|313.86|315.74|313.74|14
1725246580000|2024-09-02 03:09:40|315.85|313.85|315.75|313.75|315.86|313.86|315.75|313.75|17
1725246590000|2024-09-02 03:09:50|315.74|313.74|315.66|313.66|315.74|313.74|315.59|313.59|20
1725246600000|2024-09-02 03:10:00|315.67|313.67|315.57|313.57|315.68|313.68|315.57|313.57|12
1725246610000|2024-09-02 03:10:10|315.54|313.54|315.51|313.51|315.59|313.59|315.51|313.51|15
1725246620000|2024-09-02 03:10:20|315.52|313.52|315.51|313.51|315.55|313.55|315.5|313.5|13
1725246630000|2024-09-02 03:10:30|315.5|313.5|315.35|313.35|315.5|313.5|315.35|313.35|6
1725246640000|2024-09-02 03:10:40|315.34|313.34|315.31|313.31|315.34|313.34|315.27|313.27|12
1725246650000|2024-09-02 03:10:50|315.32|313.32|315.4|313.4|315.4|313.4|315.32|313.32|16
1725246660000|2024-09-02 03:11:00|315.39|313.39|315.4|313.4|315.54|313.54|315.39|313.39|18
1725246670000|2024-09-02 03:11:10|315.39|313.39|315.35|313.35|315.41|313.41|315.33|313.33|15
1725246680000|2024-09-02 03:11:20|315.36|313.36|315.45|313.45|315.46|313.46|315.36|313.36|11
1725246690000|2024-09-02 03:11:30|315.46|313.46|315.41|313.41|315.52|313.52|315.41|313.41|17
1725246700000|2024-09-02 03:11:40|315.38|313.38|315.51|313.51|315.52|313.52|315.35|313.35|19
1725246710000|2024-09-02 03:11:50|315.52|313.52|315.49|313.49|315.52|313.52|315.48|313.48|8
1725246720000|2024-09-02 03:12:00|315.5|313.5|315.35|313.35|315.5|313.5|315.34|313.34|15
1725246730000|2024-09-02 03:12:10|315.34|313.34|315.29|313.29|315.35|313.35|315.27|313.27|16
1725246740000|2024-09-02 03:12:20|315.28|313.28|315.25|313.25|315.29|313.29|315.25|313.25|7
1725246750000|2024-09-02 03:12:30|315.2|313.2|315.2|313.2|315.2|313.2|315.2|313.2|1
1725246760000|2024-09-02 03:12:40|315.18|313.18|315.2|313.2|315.2|313.2|315.18|313.18|2
1725246780000|2024-09-02 03:13:00|315.18|313.18|315.16|313.16|315.18|313.18|315.16|313.16|2
1725246790000|2024-09-02 03:13:10|315.14|313.14|315.14|313.14|315.14|313.14|315.14|313.14|1
1725246810000|2024-09-02 03:13:30|315.12|313.12|315.1|313.1|315.12|313.12|315.1|313.1|2
1725246820000|2024-09-02 03:13:40|314.94|312.94|314.89|312.89|314.94|312.94|314.89|312.89|3
1725246830000|2024-09-02 03:13:50|314.9|312.9|315.03|313.03|315.06|313.06|314.89|312.89|15
1725246850000|2024-09-02 03:14:10|315.06|313.06|315.06|313.06|315.07|313.07|315.06|313.06|3
1725246860000|2024-09-02 03:14:20|315.04|313.04|315.05|313.05|315.05|313.05|315.03|313.03|11
1725246870000|2024-09-02 03:14:30|315.04|313.04|315.16|313.16|315.16|313.16|315.03|313.03|13
1725246880000|2024-09-02 03:14:40|315.17|313.17|315.3|313.3|315.33|313.33|315.17|313.17|16
1725246890000|2024-09-02 03:14:50|315.31|313.31|315.3|313.3|315.33|313.33|315.27|313.27|17
1725246900000|2024-09-02 03:15:00|315.29|313.29|315.31|313.31|315.37|313.37|315.27|313.27|17
1725246910000|2024-09-02 03:15:10|315.32|313.32|315.37|313.37|315.37|313.37|315.31|313.31|14
1725246920000|2024-09-02 03:15:20|315.38|313.38|315.36|313.36|315.46|313.46|315.32|313.32|18
1725246930000|2024-09-02 03:15:30|315.37|313.37|315.44|313.44|315.44|313.44|315.31|313.31|16
1725246940000|2024-09-02 03:15:40|315.45|313.45|315.47|313.47|315.51|313.51|315.4|313.4|21
1725246950000|2024-09-02 03:15:50|315.48|313.48|315.51|313.51|315.52|313.52|315.48|313.48|17
1725246960000|2024-09-02 03:16:00|315.49|313.49|315.49|313.49|315.49|313.49|315.37|313.37|20
1725246970000|2024-09-02 03:16:10|315.5|313.5|315.59|313.59|315.59|313.59|315.5|313.5|11
1725246980000|2024-09-02 03:16:20|315.58|313.58|315.48|313.48|315.58|313.58|315.47|313.47|19
1725246990000|2024-09-02 03:16:30|315.5|313.5|315.66|313.66|315.66|313.66|315.5|313.5|18
1725247000000|2024-09-02 03:16:40|315.65|313.65|315.65|313.65|315.66|313.66|315.62|313.62|16
1725247010000|2024-09-02 03:16:50|315.63|313.63|315.68|313.68|315.7|313.7|315.61|313.61|15
1725247020000|2024-09-02 03:17:00|315.7|313.7|315.65|313.65|315.71|313.71|315.65|313.65|21
1725247030000|2024-09-02 03:17:10|315.66|313.66|315.76|313.76|315.76|313.76|315.66|313.66|14
1725247040000|2024-09-02 03:17:20|315.77|313.77|315.83|313.83|315.85|313.85|315.73|313.73|21
1725247050000|2024-09-02 03:17:30|315.8|313.8|315.75|313.75|315.81|313.81|315.72|313.72|15
1725247060000|2024-09-02 03:17:40|315.72|313.72|315.77|313.77|315.78|313.78|315.69|313.69|18
1725247070000|2024-09-02 03:17:50|315.76|313.76|315.7|313.7|315.76|313.76|315.69|313.69|11
1725247080000|2024-09-02 03:18:00|315.71|313.71|315.73|313.73|315.79|313.79|315.71|313.71|15
1725247090000|2024-09-02 03:18:10|315.74|313.74|315.72|313.72|315.74|313.74|315.7|313.7|16
1725247100000|2024-09-02 03:18:20|315.74|313.74|315.7|313.7|315.74|313.74|315.63|313.63|19
1725247110000|2024-09-02 03:18:30|315.69|313.69|315.75|313.75|315.78|313.78|315.68|313.68|17
1725247120000|2024-09-02 03:18:40|315.76|313.76|315.8|313.8|315.8|313.8|315.76|313.76|16
1725247130000|2024-09-02 03:18:50|315.79|313.79|315.82|313.82|315.87|313.87|315.78|313.78|13
1725247140000|2024-09-02 03:19:00|315.85|313.85|315.87|313.87|315.87|313.87|315.84|313.84|12
1725247150000|2024-09-02 03:19:10|315.86|313.86|315.92|313.92|315.92|313.92|315.86|313.86|8
1725247160000|2024-09-02 03:19:20|315.93|313.93|315.87|313.87|315.93|313.93|315.86|313.86|12
1725247170000|2024-09-02 03:19:30|315.88|313.88|315.81|313.81|315.89|313.89|315.79|313.79|14
1725247180000|2024-09-02 03:19:40|315.82|313.82|315.83|313.83|315.85|313.85|315.82|313.82|9
1725247190000|2024-09-02 03:19:50|315.82|313.82|315.75|313.75|315.83|313.83|315.75|313.75|9
1725247200000|2024-09-02 03:20:00|315.66|313.66|315.66|313.66|315.66|313.66|315.65|313.65|9
1725247210000|2024-09-02 03:20:10|315.69|313.69|315.79|313.79|315.8|313.8|315.67|313.67|17
1725247220000|2024-09-02 03:20:20|315.8|313.8|315.95|313.95|315.97|313.97|315.79|313.79|18
1725247230000|2024-09-02 03:20:30|315.94|313.94|316.04|314.04|316.05|314.05|315.9|313.9|19
1725247240000|2024-09-02 03:20:40|316.08|314.08|316.07|314.07|316.1|314.1|316.05|314.05|13
1725247250000|2024-09-02 03:20:50|316.08|314.08|316.01|314.01|316.1|314.1|316.01|314.01|23
1725247260000|2024-09-02 03:21:00|316.02|314.02|315.98|313.98|316.02|314.02|315.97|313.97|8
1725247270000|2024-09-02 03:21:10|316.01|314.01|316.02|314.02|316.03|314.03|315.99|313.99|8
1725247280000|2024-09-02 03:21:20|316|314|315.81|313.81|316.01|314.01|315.76|313.76|20
1725247290000|2024-09-02 03:21:30|315.82|313.82|315.77|313.77|315.84|313.84|315.77|313.77|14
1725247300000|2024-09-02 03:21:40|315.78|313.78|315.57|313.57|315.78|313.78|315.57|313.57|11
1725247310000|2024-09-02 03:21:50|315.58|313.58|315.53|313.53|315.58|313.58|315.53|313.53|10
1725247320000|2024-09-02 03:22:00|315.52|313.52|315.21|313.21|315.52|313.52|315.18|313.18|27
1725247330000|2024-09-02 03:22:10|315.18|313.18|315.17|313.17|315.21|313.21|315.17|313.17|14
1725247340000|2024-09-02 03:22:20|315.18|313.18|315.18|313.18|315.21|313.21|315.16|313.16|18
1725247350000|2024-09-02 03:22:30|315.16|313.16|315.17|313.17|315.18|313.18|315.13|313.13|14
1725247360000|2024-09-02 03:22:40|315.15|313.15|315.1|313.1|315.17|313.17|315.1|313.1|6
1725247370000|2024-09-02 03:22:50|315.09|313.09|315.08|313.08|315.09|313.09|315.06|313.06|9
1725247380000|2024-09-02 03:23:00|315.04|313.04|315.11|313.11|315.11|313.11|315.04|313.04|3
1725247390000|2024-09-02 03:23:10|315.13|313.13|315.22|313.22|315.22|313.22|315.13|313.13|7
1725247400000|2024-09-02 03:23:20|315.23|313.23|315.3|313.3|315.31|313.31|315.23|313.23|12
1725247410000|2024-09-02 03:23:30|315.31|313.31|315.39|313.39|315.4|313.4|315.31|313.31|8
1725247420000|2024-09-02 03:23:40|315.34|313.34|315.38|313.38|315.39|313.39|315.31|313.31|11
1725247430000|2024-09-02 03:23:50|315.41|313.41|315.51|313.51|315.51|313.51|315.37|313.37|13
1725247440000|2024-09-02 03:24:00|315.52|313.52|315.58|313.58|315.58|313.58|315.51|313.51|14
1725247450000|2024-09-02 03:24:10|315.6|313.6|315.62|313.62|315.62|313.62|315.56|313.56|9
1725247460000|2024-09-02 03:24:20|315.65|313.65|315.78|313.78|315.79|313.79|315.62|313.62|9
1725247470000|2024-09-02 03:24:30|315.74|313.74|315.77|313.77|315.77|313.77|315.74|313.74|3
1725247480000|2024-09-02 03:24:40|315.74|313.74|315.78|313.78|315.78|313.78|315.72|313.72|8
1725247490000|2024-09-02 03:24:50|315.75|313.75|315.71|313.71|315.75|313.75|315.71|313.71|5
1725247500000|2024-09-02 03:25:00|315.72|313.72|315.72|313.72|315.74|313.74|315.7|313.7|11
1725247510000|2024-09-02 03:25:10|315.71|313.71|315.77|313.77|315.78|313.78|315.71|313.71|13
1725247520000|2024-09-02 03:25:20|315.78|313.78|315.68|313.68|315.81|313.81|315.64|313.64|19
1725247530000|2024-09-02 03:25:30|315.69|313.69|315.72|313.72|315.75|313.75|315.63|313.63|19
1725247540000|2024-09-02 03:25:40|315.7|313.7|315.69|313.69|315.7|313.7|315.64|313.64|9
1725247550000|2024-09-02 03:25:50|315.7|313.7|315.56|313.56|315.72|313.72|315.54|313.54|13
1725247560000|2024-09-02 03:26:00|315.55|313.55|315.52|313.52|315.55|313.55|315.45|313.45|15
1725247570000|2024-09-02 03:26:10|315.53|313.53|315.64|313.64|315.65|313.65|315.53|313.53|11
1725247580000|2024-09-02 03:26:20|315.63|313.63|315.58|313.58|315.66|313.66|315.55|313.55|18
1725247590000|2024-09-02 03:26:30|315.59|313.59|315.7|313.7|315.7|313.7|315.59|313.59|4
1725247600000|2024-09-02 03:26:40|315.65|313.65|315.57|313.57|315.65|313.65|315.57|313.57|12
1725247610000|2024-09-02 03:26:50|315.56|313.56|315.74|313.74|315.74|313.74|315.56|313.56|15
1725247620000|2024-09-02 03:27:00|315.72|313.72|315.63|313.63|315.72|313.72|315.62|313.62|9
1725247630000|2024-09-02 03:27:10|315.64|313.64|315.67|313.67|315.68|313.68|315.58|313.58|17
1725247640000|2024-09-02 03:27:20|315.68|313.68|315.65|313.65|315.68|313.68|315.61|313.61|8
1725247650000|2024-09-02 03:27:30|315.66|313.66|315.81|313.81|315.81|313.81|315.61|313.61|15
1725247660000|2024-09-02 03:27:40|315.82|313.82|315.8|313.8|315.83|313.83|315.8|313.8|4
1725247670000|2024-09-02 03:27:50|315.81|313.81|315.82|313.82|315.83|313.83|315.8|313.8|6
1725247680000|2024-09-02 03:28:00|315.81|313.81|315.69|313.69|315.81|313.81|315.68|313.68|16
1725247690000|2024-09-02 03:28:10|315.7|313.7|315.77|313.77|315.77|313.77|315.7|313.7|10
1725247700000|2024-09-02 03:28:20|315.78|313.78|315.76|313.76|315.81|313.81|315.73|313.73|13
1725247710000|2024-09-02 03:28:30|315.73|313.73|315.67|313.67|315.73|313.73|315.67|313.67|7
1725247720000|2024-09-02 03:28:40|315.69|313.69|315.69|313.69|315.69|313.69|315.69|313.69|1
1725247730000|2024-09-02 03:28:50|315.74|313.74|315.67|313.67|315.76|313.76|315.65|313.65|14
1725247740000|2024-09-02 03:29:00|315.68|313.68|315.69|313.69|315.74|313.74|315.67|313.67|15
1725247750000|2024-09-02 03:29:10|315.7|313.7|315.7|313.7|315.72|313.72|315.66|313.66|13
1725247760000|2024-09-02 03:29:20|315.72|313.72|315.7|313.7|315.72|313.72|315.66|313.66|12
1725247770000|2024-09-02 03:29:30|315.71|313.71|315.79|313.79|315.8|313.8|315.71|313.71|8
1725247800000|2024-09-02 03:30:00|315.81|313.81|315.77|313.77|315.86|313.86|315.77|313.77|11
1725247810000|2024-09-02 03:30:10|315.8|313.8|315.75|313.75|315.84|313.84|315.73|313.73|11
1725247820000|2024-09-02 03:30:20|315.76|313.76|315.83|313.83|315.83|313.83|315.75|313.75|12
1725247830000|2024-09-02 03:30:30|315.82|313.82|315.85|313.85|315.86|313.86|315.79|313.79|8
1725247840000|2024-09-02 03:30:40|315.88|313.88|315.94|313.94|315.97|313.97|315.85|313.85|7
1725247850000|2024-09-02 03:30:50|315.95|313.95|315.87|313.87|315.96|313.96|315.87|313.87|19
1725247860000|2024-09-02 03:31:00|315.88|313.88|315.88|313.88|315.9|313.9|315.86|313.86|9
1725247870000|2024-09-02 03:31:10|315.87|313.87|315.78|313.78|315.87|313.87|315.78|313.78|9
1725247880000|2024-09-02 03:31:20|315.77|313.77|315.73|313.73|315.77|313.77|315.73|313.73|7
1725247890000|2024-09-02 03:31:30|315.74|313.74|315.8|313.8|315.81|313.81|315.73|313.73|11
1725247900000|2024-09-02 03:31:40|315.81|313.81|315.7|313.7|315.82|313.82|315.7|313.7|10
1725247910000|2024-09-02 03:31:50|315.71|313.71|315.7|313.7|315.71|313.71|315.7|313.7|2
1725247920000|2024-09-02 03:32:00|315.69|313.69|315.71|313.71|315.74|313.74|315.68|313.68|8
1725247930000|2024-09-02 03:32:10|315.73|313.73|315.81|313.81|315.81|313.81|315.71|313.71|13
1725247940000|2024-09-02 03:32:20|315.77|313.77|315.68|313.68|315.77|313.77|315.68|313.68|7
1725247950000|2024-09-02 03:32:30|315.66|313.66|315.64|313.64|315.66|313.66|315.62|313.62|4
1725247960000|2024-09-02 03:32:40|315.62|313.62|315.57|313.57|315.62|313.62|315.53|313.53|17
1725247970000|2024-09-02 03:32:50|315.58|313.58|315.59|313.59|315.59|313.59|315.55|313.55|12
1725247980000|2024-09-02 03:33:00|315.55|313.55|315.54|313.54|315.6|313.6|315.54|313.54|14
1725247990000|2024-09-02 03:33:10|315.55|313.55|315.59|313.59|315.61|313.61|315.55|313.55|4
1725248000000|2024-09-02 03:33:20|315.6|313.6|315.53|313.53|315.61|313.61|315.5|313.5|20
1725248010000|2024-09-02 03:33:30|315.54|313.54|315.5|313.5|315.59|313.59|315.5|313.5|16
1725248020000|2024-09-02 03:33:40|315.51|313.51|315.5|313.5|315.52|313.52|315.44|313.44|19
1725248030000|2024-09-02 03:33:50|315.51|313.51|315.55|313.55|315.58|313.58|315.5|313.5|12
1725248040000|2024-09-02 03:34:00|315.54|313.54|315.35|313.35|315.56|313.56|315.31|313.31|23
1725248050000|2024-09-02 03:34:10|315.36|313.36|315.33|313.33|315.38|313.38|315.33|313.33|13
1725248060000|2024-09-02 03:34:20|315.35|313.35|315.28|313.28|315.35|313.35|315.26|313.26|15
1725248070000|2024-09-02 03:34:30|315.27|313.27|315.36|313.36|315.37|313.37|315.25|313.25|21
1725248080000|2024-09-02 03:34:40|315.35|313.35|315.41|313.41|315.41|313.41|315.34|313.34|23
1725248090000|2024-09-02 03:34:50|315.44|313.44|315.41|313.41|315.49|313.49|315.39|313.39|16
1725248100000|2024-09-02 03:35:00|315.4|313.4|315.44|313.44|315.46|313.46|315.38|313.38|26
1725248110000|2024-09-02 03:35:10|315.45|313.45|315.54|313.54|315.55|313.55|315.45|313.45|8
1725248120000|2024-09-02 03:35:20|315.55|313.55|315.64|313.64|315.64|313.64|315.54|313.54|22
1725248130000|2024-09-02 03:35:30|315.65|313.65|315.66|313.66|315.66|313.66|315.6|313.6|20
1725248140000|2024-09-02 03:35:40|315.65|313.65|315.71|313.71|315.72|313.72|315.63|313.63|12
1725248150000|2024-09-02 03:35:50|315.7|313.7|315.76|313.76|315.77|313.77|315.7|313.7|15
1725248160000|2024-09-02 03:36:00|315.77|313.77|315.67|313.67|315.77|313.77|315.66|313.66|16
1725248170000|2024-09-02 03:36:10|315.68|313.68|315.67|313.67|315.69|313.69|315.67|313.67|11
1725248180000|2024-09-02 03:36:20|315.63|313.63|315.41|313.41|315.63|313.63|315.39|313.39|16
1725248190000|2024-09-02 03:36:30|315.39|313.39|315.48|313.48|315.49|313.49|315.39|313.39|22
1725248200000|2024-09-02 03:36:40|315.47|313.47|315.62|313.62|315.62|313.62|315.47|313.47|15
1725248210000|2024-09-02 03:36:50|315.68|313.68|315.68|313.68|315.68|313.68|315.61|313.61|18
1725248220000|2024-09-02 03:37:00|315.7|313.7|315.76|313.76|315.76|313.76|315.69|313.69|23
1725248230000|2024-09-02 03:37:10|315.75|313.75|315.86|313.86|315.86|313.86|315.75|313.75|18
1725248240000|2024-09-02 03:37:20|315.9|313.9|315.94|313.94|316|314|315.86|313.86|15
1725248250000|2024-09-02 03:37:30|315.93|313.93|315.93|313.93|315.95|313.95|315.89|313.89|21
1725248260000|2024-09-02 03:37:40|315.94|313.94|315.88|313.88|315.95|313.95|315.88|313.88|12
1725248270000|2024-09-02 03:37:50|315.85|313.85|315.86|313.86|315.89|313.89|315.84|313.84|12
1725248280000|2024-09-02 03:38:00|315.87|313.87|315.88|313.88|315.92|313.92|315.85|313.85|21
1725248290000|2024-09-02 03:38:10|315.89|313.89|315.9|313.9|315.9|313.9|315.86|313.86|18
1725248300000|2024-09-02 03:38:20|315.89|313.89|315.91|313.91|315.91|313.91|315.89|313.89|3
1725248310000|2024-09-02 03:38:30|315.9|313.9|315.95|313.95|315.96|313.96|315.88|313.88|12
1725248320000|2024-09-02 03:38:40|315.96|313.96|315.95|313.95|315.96|313.96|315.9|313.9|11
1725248330000|2024-09-02 03:38:50|315.99|313.99|315.96|313.96|316|314|315.95|313.95|21
1725248340000|2024-09-02 03:39:00|315.95|313.95|315.89|313.89|315.98|313.98|315.88|313.88|15
1725248350000|2024-09-02 03:39:10|315.9|313.9|315.88|313.88|315.9|313.9|315.87|313.87|5
1725248360000|2024-09-02 03:39:20|315.87|313.87|315.87|313.87|315.9|313.9|315.81|313.81|13
1725248370000|2024-09-02 03:39:30|315.88|313.88|315.9|313.9|315.94|313.94|315.88|313.88|10
1725248380000|2024-09-02 03:39:40|315.91|313.91|315.99|313.99|315.99|313.99|315.9|313.9|11
1725248390000|2024-09-02 03:39:50|316|314|316.04|314.04|316.12|314.12|315.98|313.98|19
1725248400000|2024-09-02 03:40:00|316.03|314.03|315.92|313.92|316.03|314.03|315.9|313.9|20
1725248410000|2024-09-02 03:40:10|315.9|313.9|315.95|313.95|315.97|313.97|315.89|313.89|18
1725248420000|2024-09-02 03:40:20|315.96|313.96|315.93|313.93|315.99|313.99|315.93|313.93|19
1725248430000|2024-09-02 03:40:30|315.91|313.91|315.85|313.85|315.91|313.91|315.78|313.78|20
1725248440000|2024-09-02 03:40:40|315.86|313.86|315.71|313.71|315.9|313.9|315.7|313.7|22
1725248450000|2024-09-02 03:40:50|315.7|313.7|315.68|313.68|315.71|313.71|315.68|313.68|12
1725248460000|2024-09-02 03:41:00|315.7|313.7|315.78|313.78|315.79|313.79|315.7|313.7|12
1725248470000|2024-09-02 03:41:10|315.77|313.77|315.73|313.73|315.78|313.78|315.73|313.73|10
1725248480000|2024-09-02 03:41:20|315.74|313.74|315.59|313.59|315.74|313.74|315.59|313.59|18
1725248490000|2024-09-02 03:41:30|315.62|313.62|315.63|313.63|315.63|313.63|315.58|313.58|10
1725248500000|2024-09-02 03:41:40|315.61|313.61|315.58|313.58|315.64|313.64|315.54|313.54|12
1725248510000|2024-09-02 03:41:50|315.59|313.59|315.62|313.62|315.63|313.63|315.59|313.59|8
1725248520000|2024-09-02 03:42:00|315.6|313.6|315.58|313.58|315.62|313.62|315.57|313.57|13
1725248530000|2024-09-02 03:42:10|315.57|313.57|315.41|313.41|315.57|313.57|315.38|313.38|20
1725248540000|2024-09-02 03:42:20|315.36|313.36|315.37|313.37|315.39|313.39|315.33|313.33|15
1725248550000|2024-09-02 03:42:30|315.38|313.38|315.32|313.32|315.38|313.38|315.29|313.29|20
1725248560000|2024-09-02 03:42:40|315.33|313.33|315.28|313.28|315.35|313.35|315.26|313.26|16
1725248570000|2024-09-02 03:42:50|315.27|313.27|315.29|313.29|315.32|313.32|315.27|313.27|11
1725248580000|2024-09-02 03:43:00|315.3|313.3|315.32|313.32|315.32|313.32|315.3|313.3|9
1725248590000|2024-09-02 03:43:10|315.35|313.35|315.35|313.35|315.35|313.35|315.32|313.32|7
1725248600000|2024-09-02 03:43:20|315.34|313.34|315.28|313.28|315.35|313.35|315.27|313.27|8
1725248610000|2024-09-02 03:43:30|315.27|313.27|315.31|313.31|315.33|313.33|315.27|313.27|10
1725248620000|2024-09-02 03:43:40|315.3|313.3|315.31|313.31|315.32|313.32|315.3|313.3|10
1725248630000|2024-09-02 03:43:50|315.32|313.32|315.27|313.27|315.32|313.32|315.27|313.27|9
1725248640000|2024-09-02 03:44:00|315.28|313.28|315.31|313.31|315.31|313.31|315.27|313.27|10
1725248650000|2024-09-02 03:44:10|315.35|313.35|315.35|313.35|315.37|313.37|315.34|313.34|9
1725248660000|2024-09-02 03:44:20|315.36|313.36|315.34|313.34|315.38|313.38|315.33|313.33|15
1725248670000|2024-09-02 03:44:30|315.35|313.35|315.35|313.35|315.39|313.39|315.35|313.35|8
1725248680000|2024-09-02 03:44:40|315.36|313.36|315.36|313.36|315.45|313.45|315.35|313.35|18
1725248690000|2024-09-02 03:44:50|315.37|313.37|315.39|313.39|315.39|313.39|315.36|313.36|9
1725248700000|2024-09-02 03:45:00|315.38|313.38|315.43|313.43|315.46|313.46|315.38|313.38|14
1725248710000|2024-09-02 03:45:10|315.4|313.4|315.38|313.38|315.4|313.4|315.35|313.35|9
1725248720000|2024-09-02 03:45:20|315.36|313.36|315.38|313.38|315.38|313.38|315.36|313.36|13
1725248730000|2024-09-02 03:45:30|315.37|313.37|315.38|313.38|315.39|313.39|315.37|313.37|8
1725248740000|2024-09-02 03:45:40|315.37|313.37|315.37|313.37|315.37|313.37|315.36|313.36|3
1725248750000|2024-09-02 03:45:50|315.36|313.36|315.39|313.39|315.39|313.39|315.36|313.36|4
1725248760000|2024-09-02 03:46:00|315.38|313.38|315.37|313.37|315.4|313.4|315.36|313.36|12
1725248770000|2024-09-02 03:46:10|315.36|313.36|315.37|313.37|315.39|313.39|315.36|313.36|15
1725248780000|2024-09-02 03:46:20|315.38|313.38|315.57|313.57|315.57|313.57|315.38|313.38|10
1725248790000|2024-09-02 03:46:30|315.64|313.64|315.73|313.73|315.74|313.74|315.64|313.64|15
1725248800000|2024-09-02 03:46:40|315.74|313.74|315.73|313.73|315.75|313.75|315.68|313.68|26
1725248810000|2024-09-02 03:46:50|315.74|313.74|315.72|313.72|315.74|313.74|315.71|313.71|8
1725248820000|2024-09-02 03:47:00|315.7|313.7|315.81|313.81|315.84|313.84|315.7|313.7|24
1725248830000|2024-09-02 03:47:10|315.82|313.82|315.81|313.81|315.83|313.83|315.78|313.78|16
1725248840000|2024-09-02 03:47:20|315.8|313.8|315.8|313.8|315.81|313.81|315.78|313.78|13
1725248850000|2024-09-02 03:47:30|315.84|313.84|315.89|313.89|315.9|313.9|315.81|313.81|16
1725248860000|2024-09-02 03:47:40|315.9|313.9|315.9|313.9|315.94|313.94|315.89|313.89|22
1725248870000|2024-09-02 03:47:50|315.91|313.91|315.97|313.97|315.97|313.97|315.88|313.88|17
1725248880000|2024-09-02 03:48:00|315.98|313.98|315.98|313.98|316.03|314.03|315.98|313.98|11
1725248890000|2024-09-02 03:48:10|315.99|313.99|315.94|313.94|316|314|315.93|313.93|8
1725248900000|2024-09-02 03:48:20|315.95|313.95|315.96|313.96|315.96|313.96|315.94|313.94|13
1725248910000|2024-09-02 03:48:30|315.97|313.97|315.98|313.98|315.98|313.98|315.95|313.95|6
1725248920000|2024-09-02 03:48:40|315.99|313.99|315.95|313.95|315.99|313.99|315.95|313.95|7
1725248930000|2024-09-02 03:48:50|315.94|313.94|315.95|313.95|315.95|313.95|315.94|313.94|2
1725248940000|2024-09-02 03:49:00|315.97|313.97|315.94|313.94|315.99|313.99|315.94|313.94|10
1725248950000|2024-09-02 03:49:10|315.96|313.96|315.97|313.97|315.98|313.98|315.89|313.89|12
1725248960000|2024-09-02 03:49:20|315.96|313.96|315.89|313.89|315.97|313.97|315.89|313.89|9
1725248970000|2024-09-02 03:49:30|315.9|313.9|315.9|313.9|315.93|313.93|315.89|313.89|18
1725248980000|2024-09-02 03:49:40|315.89|313.89|315.89|313.89|315.9|313.9|315.88|313.88|7
1725248990000|2024-09-02 03:49:50|315.88|313.88|315.91|313.91|315.92|313.92|315.88|313.88|5
1725249000000|2024-09-02 03:50:00|315.92|313.92|315.9|313.9|315.95|313.95|315.89|313.89|13
1725249010000|2024-09-02 03:50:10|315.88|313.88|315.88|313.88|315.88|313.88|315.82|313.82|12
1725249020000|2024-09-02 03:50:20|315.89|313.89|315.88|313.88|315.98|313.98|315.88|313.88|14
1725249030000|2024-09-02 03:50:30|315.87|313.87|315.89|313.89|315.89|313.89|315.85|313.85|17
1725249040000|2024-09-02 03:50:40|315.91|313.91|315.71|313.71|315.91|313.91|315.71|313.71|8
1725249050000|2024-09-02 03:50:50|315.7|313.7|315.63|313.63|315.72|313.72|315.6|313.6|15
1725249060000|2024-09-02 03:51:00|315.64|313.64|315.68|313.68|315.69|313.69|315.64|313.64|19
1725249070000|2024-09-02 03:51:10|315.67|313.67|315.69|313.69|315.7|313.7|315.61|313.61|16
1725249080000|2024-09-02 03:51:20|315.7|313.7|315.48|313.48|315.7|313.7|315.48|313.48|18
1725249090000|2024-09-02 03:51:30|315.45|313.45|315.53|313.53|315.57|313.57|315.44|313.44|20
1725249100000|2024-09-02 03:51:40|315.52|313.52|315.58|313.58|315.61|313.61|315.52|313.52|24
1725249110000|2024-09-02 03:51:50|315.57|313.57|315.59|313.59|315.59|313.59|315.5|313.5|16
1725249120000|2024-09-02 03:52:00|315.6|313.6|315.67|313.67|315.67|313.67|315.59|313.59|20
1725249130000|2024-09-02 03:52:10|315.68|313.68|315.7|313.7|315.71|313.71|315.65|313.65|15
1725249140000|2024-09-02 03:52:20|315.69|313.69|315.79|313.79|315.8|313.8|315.68|313.68|23
1725249150000|2024-09-02 03:52:30|315.78|313.78|315.8|313.8|315.81|313.81|315.78|313.78|19
1725249160000|2024-09-02 03:52:40|315.79|313.79|315.87|313.87|315.88|313.88|315.79|313.79|18
1725249170000|2024-09-02 03:52:50|315.88|313.88|315.92|313.92|315.95|313.95|315.88|313.88|20
1725249180000|2024-09-02 03:53:00|315.91|313.91|315.93|313.93|315.96|313.96|315.9|313.9|9
1725249190000|2024-09-02 03:53:10|315.91|313.91|315.94|313.94|315.95|313.95|315.88|313.88|11
1725249200000|2024-09-02 03:53:20|315.93|313.93|315.94|313.94|315.98|313.98|315.93|313.93|14
1725249210000|2024-09-02 03:53:30|315.93|313.93|315.92|313.92|315.96|313.96|315.92|313.92|8
1725249220000|2024-09-02 03:53:40|315.9|313.9|315.91|313.91|315.91|313.91|315.87|313.87|13
1725249230000|2024-09-02 03:53:50|315.92|313.92|315.97|313.97|315.98|313.98|315.92|313.92|8
1725249240000|2024-09-02 03:54:00|315.96|313.96|315.92|313.92|315.98|313.98|315.91|313.91|15
1725249250000|2024-09-02 03:54:10|315.93|313.93|315.95|313.95|315.97|313.97|315.92|313.92|9
1725249260000|2024-09-02 03:54:20|315.96|313.96|315.9|313.9|315.96|313.96|315.88|313.88|9
1725249270000|2024-09-02 03:54:30|315.92|313.92|315.91|313.91|315.92|313.92|315.9|313.9|6
1725249280000|2024-09-02 03:54:40|315.94|313.94|315.92|313.92|315.95|313.95|315.91|313.91|18
1725249290000|2024-09-02 03:54:50|315.91|313.91|315.95|313.95|315.95|313.95|315.88|313.88|15
1725249300000|2024-09-02 03:55:00|315.94|313.94|315.84|313.84|315.95|313.95|315.81|313.81|18
1725249310000|2024-09-02 03:55:10|315.85|313.85|315.88|313.88|315.89|313.89|315.84|313.84|18
1725249320000|2024-09-02 03:55:20|315.89|313.89|315.87|313.87|315.89|313.89|315.87|313.87|2
1725249330000|2024-09-02 03:55:30|315.86|313.86|315.76|313.76|315.86|313.86|315.73|313.73|21
1725249340000|2024-09-02 03:55:40|315.77|313.77|315.71|313.71|315.77|313.77|315.71|313.71|6
1725249350000|2024-09-02 03:55:50|315.72|313.72|315.62|313.62|315.72|313.72|315.61|313.61|10
1725249360000|2024-09-02 03:56:00|315.6|313.6|315.63|313.63|315.63|313.63|315.6|313.6|10
1725249370000|2024-09-02 03:56:10|315.64|313.64|315.68|313.68|315.68|313.68|315.61|313.61|18
1725249380000|2024-09-02 03:56:20|315.69|313.69|315.46|313.46|315.74|313.74|315.46|313.46|15
1725249390000|2024-09-02 03:56:30|315.44|313.44|315.55|313.55|315.55|313.55|315.44|313.44|18
1725249400000|2024-09-02 03:56:40|315.54|313.54|315.63|313.63|315.65|313.65|315.54|313.54|19
1725249410000|2024-09-02 03:56:50|315.64|313.64|315.69|313.69|315.71|313.71|315.63|313.63|22
1725249420000|2024-09-02 03:57:00|315.7|313.7|315.65|313.65|315.74|313.74|315.64|313.64|20
1725249430000|2024-09-02 03:57:10|315.64|313.64|315.68|313.68|315.69|313.69|315.64|313.64|9
1725249440000|2024-09-02 03:57:20|315.67|313.67|315.77|313.77|315.79|313.79|315.66|313.66|17
1725249450000|2024-09-02 03:57:30|315.78|313.78|315.9|313.9|315.9|313.9|315.78|313.78|12
1725249460000|2024-09-02 03:57:40|315.86|313.86|315.81|313.81|315.88|313.88|315.81|313.81|13
1725249470000|2024-09-02 03:57:50|315.82|313.82|315.89|313.89|315.91|313.91|315.81|313.81|17
1725249480000|2024-09-02 03:58:00|315.88|313.88|315.98|313.98|315.98|313.98|315.88|313.88|14
1725249490000|2024-09-02 03:58:10|315.97|313.97|315.97|313.97|315.98|313.98|315.96|313.96|11
1725249500000|2024-09-02 03:58:20|315.98|313.98|315.99|313.99|315.99|313.99|315.98|313.98|2
1725249510000|2024-09-02 03:58:30|316|314|316.07|314.07|316.12|314.12|316|314|16
1725249520000|2024-09-02 03:58:40|316.06|314.06|316.1|314.1|316.12|314.12|316.06|314.06|14
1725249530000|2024-09-02 03:58:50|316.11|314.11|316.17|314.17|316.19|314.19|316.09|314.09|22
1725249540000|2024-09-02 03:59:00|316.18|314.18|316.22|314.22|316.22|314.22|316.17|314.17|11
1725249550000|2024-09-02 03:59:10|316.23|314.23|316.2|314.2|316.25|314.25|316.2|314.2|21
1725249560000|2024-09-02 03:59:20|316.22|314.22|316.19|314.19|316.22|314.22|316.18|314.18|11
1725249570000|2024-09-02 03:59:30|316.2|314.2|316.21|314.21|316.23|314.23|316.19|314.19|13
1725249580000|2024-09-02 03:59:40|316.19|314.19|316.2|314.2|316.21|314.21|316.19|314.19|6
1725249590000|2024-09-02 03:59:50|316.19|314.19|316.18|314.18|316.23|314.23|316.18|314.18|13
1725249600000|2024-09-02 04:00:00|316.16|314.16|316.25|314.25|316.25|314.25|316.16|314.16|17
1725249610000|2024-09-02 04:00:10|316.26|314.26|316.29|314.29|316.29|314.29|316.26|314.26|4
1725249620000|2024-09-02 04:00:20|316.3|314.3|316.3|314.3|316.3|314.3|316.3|314.3|1
1725249630000|2024-09-02 04:00:30|316.28|314.28|316.19|314.19|316.28|314.28|316.19|314.19|5
1725249640000|2024-09-02 04:00:40|316.2|314.2|316.21|314.21|316.21|314.21|316.19|314.19|4
1725249650000|2024-09-02 04:00:50|316.22|314.22|316.27|314.27|316.27|314.27|316.21|314.21|7
1725249660000|2024-09-02 04:01:00|316.32|314.32|316.31|314.31|316.32|314.32|316.31|314.31|2
1725249680000|2024-09-02 04:01:20|316.3|314.3|315.85|313.85|316.3|314.3|315.85|313.85|13
1725249690000|2024-09-02 04:01:30|315.86|313.86|315.97|313.97|315.98|313.98|315.86|313.86|20
1725249700000|2024-09-02 04:01:40|315.98|313.98|315.9|313.9|315.99|313.99|315.89|313.89|13
1725249710000|2024-09-02 04:01:50|315.92|313.92|315.97|313.97|315.99|313.99|315.9|313.9|22
1725249720000|2024-09-02 04:02:00|315.98|313.98|316.07|314.07|316.07|314.07|315.97|313.97|21
1725249730000|2024-09-02 04:02:10|316.08|314.08|316.22|314.22|316.23|314.23|316.08|314.08|15
1725249740000|2024-09-02 04:02:20|316.23|314.23|316.27|314.27|316.28|314.28|316.23|314.23|7
1725249750000|2024-09-02 04:02:30|316.28|314.28|316.33|314.33|316.33|314.33|316.28|314.28|6
1725249760000|2024-09-02 04:02:40|316.26|314.26|316.13|314.13|316.26|314.26|316.13|314.13|3
1725249770000|2024-09-02 04:02:50|316.15|314.15|316.19|314.19|316.2|314.2|316.15|314.15|11
1725249780000|2024-09-02 04:03:00|316.2|314.2|316.26|314.26|316.27|314.27|316.17|314.17|13
1725249790000|2024-09-02 04:03:10|316.27|314.27|316.08|314.08|316.27|314.27|316.06|314.06|12
1725249800000|2024-09-02 04:03:20|316.07|314.07|315.97|313.97|316.09|314.09|315.94|313.94|23
1725249810000|2024-09-02 04:03:30|316|314|316.01|314.01|316.02|314.02|316|314|15
1725249820000|2024-09-02 04:03:40|316.03|314.03|316.01|314.01|316.1|314.1|316.01|314.01|21
1725249830000|2024-09-02 04:03:50|316.02|314.02|316.07|314.07|316.07|314.07|316.01|314.01|20
1725249840000|2024-09-02 04:04:00|316.11|314.11|316.23|314.23|316.25|314.25|316.11|314.11|16
1725249850000|2024-09-02 04:04:10|316.25|314.25|316.24|314.24|316.25|314.25|316.23|314.23|9
1725249860000|2024-09-02 04:04:20|316.23|314.23|316.24|314.24|316.25|314.25|316.23|314.23|10
1725249870000|2024-09-02 04:04:30|316.25|314.25|316.29|314.29|316.29|314.29|316.25|314.25|3
1725249880000|2024-09-02 04:04:40|316.28|314.28|316.22|314.22|316.29|314.29|316.21|314.21|10
1725249890000|2024-09-02 04:04:50|316.23|314.23|316.25|314.25|316.25|314.25|316.2|314.2|13
1725249900000|2024-09-02 04:05:00|316.23|314.23|316.17|314.17|316.28|314.28|316.17|314.17|6
1725249910000|2024-09-02 04:05:10|316.15|314.15|316.17|314.17|316.2|314.2|316.15|314.15|8
1725249920000|2024-09-02 04:05:20|316.18|314.18|316.2|314.2|316.21|314.21|316.18|314.18|11
1725249930000|2024-09-02 04:05:30|316.19|314.19|316.19|314.19|316.22|314.22|316.17|314.17|20
1725249940000|2024-09-02 04:05:40|316.22|314.22|316.2|314.2|316.22|314.22|316.18|314.18|17
1725249950000|2024-09-02 04:05:50|316.18|314.18|316.27|314.27|316.27|314.27|316.18|314.18|9
1725249960000|2024-09-02 04:06:00|316.25|314.25|316.25|314.25|316.25|314.25|316.22|314.22|10
1725249970000|2024-09-02 04:06:10|316.26|314.26|316.27|314.27|316.27|314.27|316.26|314.26|2
1725249980000|2024-09-02 04:06:20|316.28|314.28|316.28|314.28|316.28|314.28|316.28|314.28|1
1725249990000|2024-09-02 04:06:30|316.29|314.29|316.32|314.32|316.32|314.32|316.28|314.28|6
1725250000000|2024-09-02 04:06:40|316.33|314.33|316.38|314.38|316.38|314.38|316.33|314.33|3
1725250010000|2024-09-02 04:06:50|316.35|314.35|316.33|314.33|316.35|314.35|316.33|314.33|3
1725250020000|2024-09-02 04:07:00|316.34|314.34|316.34|314.34|316.34|314.34|316.34|314.34|1
1725250030000|2024-09-02 04:07:10|316.33|314.33|316.33|314.33|316.33|314.33|316.33|314.33|1
1725250040000|2024-09-02 04:07:20|316.31|314.31|316.31|314.31|316.33|314.33|316.31|314.31|3
1725250050000|2024-09-02 04:07:30|316.29|314.29|316.28|314.28|316.29|314.29|316.27|314.27|4
1725250060000|2024-09-02 04:07:40|316.29|314.29|316.29|314.29|316.29|314.29|316.29|314.29|1
1725250070000|2024-09-02 04:07:50|316.3|314.3|316.31|314.31|316.31|314.31|316.3|314.3|4
1725250080000|2024-09-02 04:08:00|316.25|314.25|316.18|314.18|316.25|314.25|316.15|314.15|7
1725250090000|2024-09-02 04:08:10|316.19|314.19|316.27|314.27|316.27|314.27|316.19|314.19|9
1725250100000|2024-09-02 04:08:20|316.28|314.28|316.25|314.25|316.28|314.28|316.25|314.25|2
1725250110000|2024-09-02 04:08:30|316.26|314.26|316.27|314.27|316.27|314.27|316.26|314.26|2
1725250120000|2024-09-02 04:08:40|316.26|314.26|316.27|314.27|316.27|314.27|316.26|314.26|2
1725250130000|2024-09-02 04:08:50|316.28|314.28|316.3|314.3|316.3|314.3|316.28|314.28|3
1725250140000|2024-09-02 04:09:00|316.31|314.31|316.28|314.28|316.31|314.31|316.28|314.28|3
1725250150000|2024-09-02 04:09:10|316.27|314.27|316.28|314.28|316.28|314.28|316.27|314.27|8
1725250160000|2024-09-02 04:09:20|316.29|314.29|316.31|314.31|316.31|314.31|316.29|314.29|3
1725250180000|2024-09-02 04:09:40|316.32|314.32|316.32|314.32|316.32|314.32|316.32|314.32|1
1725250190000|2024-09-02 04:09:50|316.33|314.33|316.33|314.33|316.33|314.33|316.33|314.33|1
1725250200000|2024-09-02 04:10:00|316.34|314.34|316.33|314.33|316.34|314.34|316.33|314.33|2
1725250210000|2024-09-02 04:10:10|316.32|314.32|316.29|314.29|316.32|314.32|316.29|314.29|2
1725250220000|2024-09-02 04:10:20|316.3|314.3|316.32|314.32|316.32|314.32|316.3|314.3|3
1725250230000|2024-09-02 04:10:30|316.29|314.29|316.28|314.28|316.29|314.29|316.27|314.27|4
1725250240000|2024-09-02 04:10:40|316.27|314.27|316.28|314.28|316.28|314.28|316.27|314.27|12
1725250250000|2024-09-02 04:10:50|316.27|314.27|316.27|314.27|316.28|314.28|316.27|314.27|7
1725250260000|2024-09-02 04:11:00|316.23|314.23|316.17|314.17|316.23|314.23|316.16|314.16|9
1725250270000|2024-09-02 04:11:10|316.18|314.18|316.2|314.2|316.2|314.2|316.16|314.16|13
1725250280000|2024-09-02 04:11:20|316.21|314.21|316.21|314.21|316.22|314.22|316.19|314.19|12
1725250290000|2024-09-02 04:11:30|316.22|314.22|316.18|314.18|316.23|314.23|316.17|314.17|11
1725250300000|2024-09-02 04:11:40|316.17|314.17|316.09|314.09|316.17|314.17|316.09|314.09|3
1725250310000|2024-09-02 04:11:50|316.07|314.07|316.18|314.18|316.18|314.18|316.07|314.07|14
1725250320000|2024-09-02 04:12:00|316.15|314.15|316.1|314.1|316.15|314.15|316.1|314.1|7
1725250330000|2024-09-02 04:12:10|316.08|314.08|316.08|314.08|316.1|314.1|316.07|314.07|11
1725250340000|2024-09-02 04:12:20|316.09|314.09|316.09|314.09|316.1|314.1|316.08|314.08|11
1725250350000|2024-09-02 04:12:30|316.1|314.1|316.15|314.15|316.15|314.15|316.09|314.09|13
1725250360000|2024-09-02 04:12:40|316.16|314.16|316.17|314.17|316.17|314.17|316.1|314.1|19
1725250370000|2024-09-02 04:12:50|316.16|314.16|316.13|314.13|316.17|314.17|316.13|314.13|11
1725250380000|2024-09-02 04:13:00|316.09|314.09|316.08|314.08|316.1|314.1|316.08|314.08|4
1725250390000|2024-09-02 04:13:10|316.07|314.07|316.06|314.06|316.07|314.07|316.05|314.05|11
1725250400000|2024-09-02 04:13:20|316.07|314.07|316.01|314.01|316.07|314.07|316|314|14
1725250410000|2024-09-02 04:13:30|316.02|314.02|315.95|313.95|316.02|314.02|315.95|313.95|9
1725250420000|2024-09-02 04:13:40|315.96|313.96|315.88|313.88|315.96|313.96|315.87|313.87|20
1725250430000|2024-09-02 04:13:50|315.87|313.87|315.89|313.89|315.91|313.91|315.87|313.87|17
1725250440000|2024-09-02 04:14:00|315.88|313.88|315.87|313.87|315.9|313.9|315.87|313.87|13
1725250450000|2024-09-02 04:14:10|315.88|313.88|315.87|313.87|315.88|313.88|315.87|313.87|8
1725250460000|2024-09-02 04:14:20|315.88|313.88|315.87|313.87|315.88|313.88|315.86|313.86|4
1725250470000|2024-09-02 04:14:30|315.85|313.85|315.75|313.75|315.85|313.85|315.74|313.74|16
1725250480000|2024-09-02 04:14:40|315.74|313.74|315.76|313.76|315.78|313.78|315.73|313.73|9
1725250490000|2024-09-02 04:14:50|315.77|313.77|315.77|313.77|315.79|313.79|315.75|313.75|13
1725250500000|2024-09-02 04:15:00|315.76|313.76|315.79|313.79|315.81|313.81|315.76|313.76|15
1725250510000|2024-09-02 04:15:10|315.8|313.8|315.73|313.73|315.82|313.82|315.71|313.71|15
1725250520000|2024-09-02 04:15:20|315.72|313.72|315.58|313.58|315.72|313.72|315.55|313.55|18
1725250530000|2024-09-02 04:15:30|315.59|313.59|315.65|313.65|315.66|313.66|315.59|313.59|14
1725250550000|2024-09-02 04:15:50|315.64|313.64|315.64|313.64|315.64|313.64|315.62|313.62|3
1725250560000|2024-09-02 04:16:00|315.63|313.63|315.62|313.62|315.65|313.65|315.62|313.62|14
1725250570000|2024-09-02 04:16:10|315.63|313.63|315.55|313.55|315.63|313.63|315.55|313.55|9
1725250580000|2024-09-02 04:16:20|315.57|313.57|315.67|313.67|315.67|313.67|315.57|313.57|12
1725250590000|2024-09-02 04:16:30|315.68|313.68|315.67|313.67|315.72|313.72|315.66|313.66|18
1725250600000|2024-09-02 04:16:40|315.71|313.71|315.73|313.73|315.75|313.75|315.71|313.71|12
1725250610000|2024-09-02 04:16:50|315.74|313.74|315.75|313.75|315.78|313.78|315.74|313.74|15
1725250620000|2024-09-02 04:17:00|315.77|313.77|315.74|313.74|315.8|313.8|315.74|313.74|7
1725250630000|2024-09-02 04:17:10|315.72|313.72|315.7|313.7|315.72|313.72|315.7|313.7|2
1725250640000|2024-09-02 04:17:20|315.64|313.64|315.67|313.67|315.71|313.71|315.64|313.64|13
1725250650000|2024-09-02 04:17:30|315.65|313.65|315.67|313.67|315.67|313.67|315.65|313.65|4
1725250660000|2024-09-02 04:17:40|315.68|313.68|315.73|313.73|315.73|313.73|315.67|313.67|15
1725250670000|2024-09-02 04:17:50|315.71|313.71|315.68|313.68|315.73|313.73|315.68|313.68|4
1725250680000|2024-09-02 04:18:00|315.66|313.66|315.62|313.62|315.66|313.66|315.59|313.59|16
1725250690000|2024-09-02 04:18:10|315.63|313.63|315.6|313.6|315.63|313.63|315.6|313.6|9
1725250700000|2024-09-02 04:18:20|315.57|313.57|315.67|313.67|315.68|313.68|315.57|313.57|10
1725250710000|2024-09-02 04:18:30|315.66|313.66|315.67|313.67|315.67|313.67|315.66|313.66|8
1725250720000|2024-09-02 04:18:40|315.68|313.68|315.72|313.72|315.72|313.72|315.68|313.68|5
1725250730000|2024-09-02 04:18:50|315.71|313.71|315.73|313.73|315.74|313.74|315.71|313.71|6
1725250740000|2024-09-02 04:19:00|315.74|313.74|315.65|313.65|315.74|313.74|315.65|313.65|7
1725250750000|2024-09-02 04:19:10|315.63|313.63|315.66|313.66|315.66|313.66|315.63|313.63|4
1725250760000|2024-09-02 04:19:20|315.65|313.65|315.71|313.71|315.73|313.73|315.65|313.65|19
1725250770000|2024-09-02 04:19:30|315.72|313.72|315.71|313.71|315.73|313.73|315.69|313.69|10
1725250780000|2024-09-02 04:19:40|315.7|313.7|315.71|313.71|315.72|313.72|315.7|313.7|15
1725250790000|2024-09-02 04:19:50|315.72|313.72|315.69|313.69|315.72|313.72|315.69|313.69|8
1725250800000|2024-09-02 04:20:00|315.68|313.68|315.67|313.67|315.7|313.7|315.66|313.66|8
1725250810000|2024-09-02 04:20:10|315.68|313.68|315.7|313.7|315.7|313.7|315.68|313.68|7
1725250820000|2024-09-02 04:20:20|315.71|313.71|315.74|313.74|315.78|313.78|315.71|313.71|14
1725250830000|2024-09-02 04:20:30|315.72|313.72|315.7|313.7|315.72|313.72|315.7|313.7|2
1725250840000|2024-09-02 04:20:40|315.66|313.66|315.47|313.47|315.66|313.66|315.47|313.47|10
1725250850000|2024-09-02 04:20:50|315.48|313.48|315.51|313.51|315.51|313.51|315.47|313.47|9
1725250860000|2024-09-02 04:21:00|315.49|313.49|315.46|313.46|315.5|313.5|315.45|313.45|10
1725250870000|2024-09-02 04:21:10|315.47|313.47|315.51|313.51|315.53|313.53|315.47|313.47|15
1725250880000|2024-09-02 04:21:20|315.5|313.5|315.51|313.51|315.51|313.51|315.48|313.48|13
1725250890000|2024-09-02 04:21:30|315.5|313.5|315.47|313.47|315.5|313.5|315.46|313.46|11
1725250900000|2024-09-02 04:21:40|315.45|313.45|315.45|313.45|315.47|313.47|315.45|313.45|3
1725250910000|2024-09-02 04:21:50|315.46|313.46|315.48|313.48|315.48|313.48|315.44|313.44|17
1725250920000|2024-09-02 04:22:00|315.5|313.5|315.49|313.49|315.51|313.51|315.49|313.49|6
1725250930000|2024-09-02 04:22:10|315.47|313.47|315.45|313.45|315.47|313.47|315.41|313.41|13
1725250940000|2024-09-02 04:22:20|315.43|313.43|315.41|313.41|315.43|313.43|315.37|313.37|13
1725250950000|2024-09-02 04:22:30|315.45|313.45|315.5|313.5|315.5|313.5|315.44|313.44|16
1725250960000|2024-09-02 04:22:40|315.49|313.49|315.54|313.54|315.54|313.54|315.48|313.48|15
1725250970000|2024-09-02 04:22:50|315.53|313.53|315.47|313.47|315.54|313.54|315.47|313.47|13
1725250980000|2024-09-02 04:23:00|315.48|313.48|315.45|313.45|315.49|313.49|315.45|313.45|15
1725250990000|2024-09-02 04:23:10|315.44|313.44|315.41|313.41|315.45|313.45|315.41|313.41|8
1725251000000|2024-09-02 04:23:20|315.36|313.36|315.38|313.38|315.44|313.44|315.36|313.36|22
1725251010000|2024-09-02 04:23:30|315.41|313.41|315.36|313.36|315.41|313.41|315.36|313.36|8
1725251030000|2024-09-02 04:23:50|315.35|313.35|315.36|313.36|315.39|313.39|315.35|313.35|7
1725251040000|2024-09-02 04:24:00|315.37|313.37|315.36|313.36|315.37|313.37|315.31|313.31|9
1725251050000|2024-09-02 04:24:10|315.37|313.37|315.36|313.36|315.37|313.37|315.35|313.35|6
1725251060000|2024-09-02 04:24:20|315.34|313.34|315.3|313.3|315.34|313.34|315.28|313.28|9
1725251070000|2024-09-02 04:24:30|315.32|313.32|315.3|313.3|315.33|313.33|315.29|313.29|5
1725251090000|2024-09-02 04:24:50|315.31|313.31|315.29|313.29|315.31|313.31|315.28|313.28|12
1725251100000|2024-09-02 04:25:00|315.28|313.28|315.35|313.35|315.35|313.35|315.25|313.25|17
1725251110000|2024-09-02 04:25:10|315.34|313.34|315.3|313.3|315.35|313.35|315.28|313.28|8
1725251120000|2024-09-02 04:25:20|315.28|313.28|315.25|313.25|315.32|313.32|315.25|313.25|12
1725251130000|2024-09-02 04:25:30|315.23|313.23|315.2|313.2|315.23|313.23|315.2|313.2|15
1725251140000|2024-09-02 04:25:40|315.21|313.21|315.16|313.16|315.21|313.21|315.15|313.15|17
1725251150000|2024-09-02 04:25:50|315.15|313.15|315.06|313.06|315.16|313.16|315.06|313.06|15
1725251160000|2024-09-02 04:26:00|315.03|313.03|315.08|313.08|315.1|313.1|315.02|313.02|19
1725251170000|2024-09-02 04:26:10|315.09|313.09|315.15|313.15|315.15|313.15|315.08|313.08|18
1725251180000|2024-09-02 04:26:20|315.18|313.18|315.22|313.22|315.23|313.23|315.18|313.18|14
1725251190000|2024-09-02 04:26:30|315.23|313.23|315.27|313.27|315.27|313.27|315.23|313.23|10
1725251200000|2024-09-02 04:26:40|315.26|313.26|315.22|313.22|315.26|313.26|315.22|313.22|9
1725251210000|2024-09-02 04:26:50|315.23|313.23|315.31|313.31|315.31|313.31|315.23|313.23|14
1725251220000|2024-09-02 04:27:00|315.3|313.3|315.23|313.23|315.31|313.31|315.23|313.23|10
1725251230000|2024-09-02 04:27:10|315.21|313.21|315.2|313.2|315.21|313.21|315.2|313.2|4
1725251240000|2024-09-02 04:27:20|315.19|313.19|315.2|313.2|315.2|313.2|315.19|313.19|10
1725251250000|2024-09-02 04:27:30|315.21|313.21|315.2|313.2|315.21|313.21|315.18|313.18|4
1725251260000|2024-09-02 04:27:40|315.21|313.21|315.28|313.28|315.29|313.29|315.2|313.2|10
1725251270000|2024-09-02 04:27:50|315.27|313.27|315.32|313.32|315.32|313.32|315.27|313.27|4
1725251280000|2024-09-02 04:28:00|315.33|313.33|315.31|313.31|315.33|313.33|315.31|313.31|3
1725251290000|2024-09-02 04:28:10|315.32|313.32|315.32|313.32|315.32|313.32|315.32|313.32|1
1725251300000|2024-09-02 04:28:20|315.31|313.31|315.39|313.39|315.4|313.4|315.31|313.31|9
1725251310000|2024-09-02 04:28:30|315.4|313.4|315.39|313.39|315.4|313.4|315.39|313.39|4
1725251320000|2024-09-02 04:28:40|315.4|313.4|315.4|313.4|315.41|313.41|315.4|313.4|3
1725251330000|2024-09-02 04:28:50|315.41|313.41|315.46|313.46|315.46|313.46|315.4|313.4|9
1725251340000|2024-09-02 04:29:00|315.47|313.47|315.38|313.38|315.48|313.48|315.38|313.38|10
1725251350000|2024-09-02 04:29:10|315.36|313.36|315.37|313.37|315.37|313.37|315.36|313.36|2
1725251360000|2024-09-02 04:29:20|315.38|313.38|315.4|313.4|315.41|313.41|315.38|313.38|5
1725251370000|2024-09-02 04:29:30|315.41|313.41|315.42|313.42|315.42|313.42|315.4|313.4|8
1725251380000|2024-09-02 04:29:40|315.41|313.41|315.43|313.43|315.44|313.44|315.41|313.41|9
1725251390000|2024-09-02 04:29:50|315.42|313.42|315.42|313.42|315.42|313.42|315.4|313.4|7
1725251400000|2024-09-02 04:30:00|315.44|313.44|315.46|313.46|315.47|313.47|315.44|313.44|5
1725251410000|2024-09-02 04:30:10|315.44|313.44|315.51|313.51|315.52|313.52|315.44|313.44|8
1725251420000|2024-09-02 04:30:20|315.5|313.5|315.39|313.39|315.5|313.5|315.39|313.39|5
1725251430000|2024-09-02 04:30:30|315.38|313.38|315.35|313.35|315.38|313.38|315.33|313.33|6
1725251440000|2024-09-02 04:30:40|315.34|313.34|315.31|313.31|315.34|313.34|315.31|313.31|2
1725251450000|2024-09-02 04:30:50|315.32|313.32|315.31|313.31|315.33|313.33|315.31|313.31|4
1725251460000|2024-09-02 04:31:00|315.32|313.32|315.33|313.33|315.33|313.33|315.31|313.31|6
1725251470000|2024-09-02 04:31:10|315.34|313.34|315.37|313.37|315.44|313.44|315.34|313.34|18
1725251480000|2024-09-02 04:31:20|315.38|313.38|315.37|313.37|315.38|313.38|315.36|313.36|7
1725251490000|2024-09-02 04:31:30|315.36|313.36|315.37|313.37|315.37|313.37|315.33|313.33|10
1725251500000|2024-09-02 04:31:40|315.39|313.39|315.38|313.38|315.4|313.4|315.38|313.38|20
1725251510000|2024-09-02 04:31:50|315.39|313.39|315.35|313.35|315.42|313.42|315.35|313.35|8
1725251520000|2024-09-02 04:32:00|315.34|313.34|315.31|313.31|315.34|313.34|315.31|313.31|2
1725251540000|2024-09-02 04:32:20|315.32|313.32|315.31|313.31|315.33|313.33|315.31|313.31|10
1725251550000|2024-09-02 04:32:30|315.32|313.32|315.32|313.32|315.32|313.32|315.31|313.31|3
1725251560000|2024-09-02 04:32:40|315.33|313.33|315.33|313.33|315.34|313.34|315.32|313.32|10
1725251570000|2024-09-02 04:32:50|315.32|313.32|315.32|313.32|315.33|313.33|315.31|313.31|6
1725251580000|2024-09-02 04:33:00|315.33|313.33|315.33|313.33|315.34|313.34|315.31|313.31|11
1725251590000|2024-09-02 04:33:10|315.34|313.34|315.32|313.32|315.37|313.37|315.32|313.32|9
1725251600000|2024-09-02 04:33:20|315.3|313.3|315.28|313.28|315.3|313.3|315.28|313.28|6
1725251640000|2024-09-02 04:34:00|315.23|313.23|315.11|313.11|315.23|313.23|315.11|313.11|7
1725251650000|2024-09-02 04:34:10|315.12|313.12|314.99|312.99|315.12|313.12|314.99|312.99|8
1725251660000|2024-09-02 04:34:20|314.98|312.98|314.94|312.94|314.98|312.98|314.93|312.93|11
1725251670000|2024-09-02 04:34:30|314.92|312.92|314.9|312.9|314.92|312.92|314.89|312.89|7
1725251680000|2024-09-02 04:34:40|314.89|312.89|314.91|312.91|314.91|312.91|314.89|312.89|11
1725251690000|2024-09-02 04:34:50|314.9|312.9|314.89|312.89|314.91|312.91|314.89|312.89|6
1725251700000|2024-09-02 04:35:00|314.9|312.9|314.9|312.9|314.9|312.9|314.89|312.89|7
1725251710000|2024-09-02 04:35:10|314.89|312.89|314.89|312.89|314.91|312.91|314.89|312.89|8
1725251720000|2024-09-02 04:35:20|314.9|312.9|314.92|312.92|314.93|312.93|314.89|312.89|10
1725251730000|2024-09-02 04:35:30|314.93|312.93|314.92|312.92|314.93|312.93|314.91|312.91|12
1725251740000|2024-09-02 04:35:40|314.93|312.93|314.92|312.92|314.93|312.93|314.9|312.9|7
1725251750000|2024-09-02 04:35:50|314.93|312.93|314.89|312.89|314.93|312.93|314.89|312.89|6
1725251760000|2024-09-02 04:36:00|314.88|312.88|314.67|312.67|314.88|312.88|314.67|312.67|4
1725251770000|2024-09-02 04:36:10|314.66|312.66|314.67|312.67|314.68|312.68|314.66|312.66|4
1725251780000|2024-09-02 04:36:20|314.66|312.66|314.67|312.67|314.68|312.68|314.66|312.66|8
1725251790000|2024-09-02 04:36:30|314.68|312.68|314.68|312.68|314.74|312.74|314.66|312.66|16
1725251800000|2024-09-02 04:36:40|314.7|312.7|314.66|312.66|314.7|312.7|314.66|312.66|13
1725251820000|2024-09-02 04:37:00|314.63|312.63|314.61|312.61|314.63|312.63|314.61|312.61|2
1725251830000|2024-09-02 04:37:10|314.64|312.64|314.52|312.52|314.64|312.64|314.51|312.51|5
1725251840000|2024-09-02 04:37:20|314.53|312.53|314.48|312.48|314.54|312.54|314.48|312.48|17
1725251850000|2024-09-02 04:37:30|314.47|312.47|314.45|312.45|314.47|312.47|314.44|312.44|4
1725251860000|2024-09-02 04:37:40|314.46|312.46|314.46|312.46|314.46|312.46|314.44|312.44|7
1725251870000|2024-09-02 04:37:50|314.45|312.45|314.44|312.44|314.45|312.45|314.44|312.44|6
1725251880000|2024-09-02 04:38:00|314.45|312.45|314.45|312.45|314.45|312.45|314.44|312.44|7
1725251890000|2024-09-02 04:38:10|314.44|312.44|314.45|312.45|314.45|312.45|314.44|312.44|2
1725251900000|2024-09-02 04:38:20|314.44|312.44|314.44|312.44|314.44|312.44|314.44|312.44|1
1725251910000|2024-09-02 04:38:30|314.28|312.28|314.28|312.28|314.29|312.29|314.26|312.26|5
1725251920000|2024-09-02 04:38:40|314.3|312.3|314.32|312.32|314.34|312.34|314.28|312.28|15
1725251930000|2024-09-02 04:38:50|314.38|312.38|314.38|312.38|314.38|312.38|314.34|312.34|11
1725251940000|2024-09-02 04:39:00|314.39|312.39|314.43|312.43|314.44|312.44|314.39|312.39|9
1725251950000|2024-09-02 04:39:10|314.44|312.44|314.43|312.43|314.44|312.44|314.43|312.43|6
1725251960000|2024-09-02 04:39:20|314.44|312.44|314.43|312.43|314.44|312.44|314.43|312.43|2
1725251970000|2024-09-02 04:39:30|314.44|312.44|314.43|312.43|314.44|312.44|314.43|312.43|8
1725252000000|2024-09-02 04:40:00|314.47|312.47|314.47|312.47|314.47|312.47|314.47|312.47|1
1725252010000|2024-09-02 04:40:10|314.48|312.48|314.47|312.47|314.5|312.5|314.44|312.44|16
1725252020000|2024-09-02 04:40:20|314.48|312.48|314.51|312.51|314.51|312.51|314.48|312.48|18
1725252030000|2024-09-02 04:40:30|314.5|312.5|314.52|312.52|314.58|312.58|314.5|312.5|13
1725252040000|2024-09-02 04:40:40|314.51|312.51|314.5|312.5|314.54|312.54|314.5|312.5|12
1725252050000|2024-09-02 04:40:50|314.51|312.51|314.44|312.44|314.53|312.53|314.43|312.43|10
1725252060000|2024-09-02 04:41:00|314.43|312.43|314.43|312.43|314.43|312.43|314.43|312.43|1
1725252070000|2024-09-02 04:41:10|314.44|312.44|314.44|312.44|314.45|312.45|314.43|312.43|7
1725252080000|2024-09-02 04:41:20|314.45|312.45|314.49|312.49|314.49|312.49|314.45|312.45|11
1725252090000|2024-09-02 04:41:30|314.5|312.5|314.52|312.52|314.53|312.53|314.48|312.48|16
1725252100000|2024-09-02 04:41:40|314.51|312.51|314.6|312.6|314.6|312.6|314.51|312.51|13
1725252110000|2024-09-02 04:41:50|314.61|312.61|314.63|312.63|314.63|312.63|314.61|312.61|8
1725252120000|2024-09-02 04:42:00|314.62|312.62|314.62|312.62|314.62|312.62|314.62|312.62|1
1725252170000|2024-09-02 04:42:50|314.63|312.63|314.62|312.62|314.63|312.63|314.62|312.62|4
1725252180000|2024-09-02 04:43:00|314.6|312.6|314.53|312.53|314.62|312.62|314.53|312.53|3
1725252190000|2024-09-02 04:43:10|314.51|312.51|314.51|312.51|314.51|312.51|314.51|312.51|1
1725252220000|2024-09-02 04:43:40|314.52|312.52|314.27|312.27|314.52|312.52|314.27|312.27|4
1725252230000|2024-09-02 04:43:50|314.28|312.28|314.27|312.27|314.28|312.28|314.26|312.26|3
1725252240000|2024-09-02 04:44:00|314.28|312.28|314.29|312.29|314.32|312.32|314.26|312.26|14
1725252250000|2024-09-02 04:44:10|314.3|312.3|314.33|312.33|314.34|312.34|314.3|312.3|5
1725252260000|2024-09-02 04:44:20|314.31|312.31|314.32|312.32|314.32|312.32|314.3|312.3|4
1725252280000|2024-09-02 04:44:40|314.31|312.31|314.29|312.29|314.31|312.31|314.29|312.29|4
1725252290000|2024-09-02 04:44:50|314.3|312.3|314.31|312.31|314.31|312.31|314.3|312.3|2
1725252300000|2024-09-02 04:45:00|314.29|312.29|314.29|312.29|314.31|312.31|314.27|312.27|6
1725252310000|2024-09-02 04:45:10|314.3|312.3|314.32|312.32|314.33|312.33|314.29|312.29|13
1725252320000|2024-09-02 04:45:20|314.34|312.34|314.29|312.29|314.38|312.38|314.29|312.29|7
1725252330000|2024-09-02 04:45:30|314.31|312.31|314.33|312.33|314.34|312.34|314.31|312.31|4
1725252340000|2024-09-02 04:45:40|314.35|312.35|314.3|312.3|314.35|312.35|314.3|312.3|4
1725252350000|2024-09-02 04:45:50|314.31|312.31|314.3|312.3|314.32|312.32|314.3|312.3|3
1725252360000|2024-09-02 04:46:00|314.31|312.31|314.39|312.39|314.48|312.48|314.31|312.31|10
1725252370000|2024-09-02 04:46:10|314.41|312.41|314.41|312.41|314.41|312.41|314.4|312.4|3
1725252380000|2024-09-02 04:46:20|314.43|312.43|314.4|312.4|314.43|312.43|314.4|312.4|4
1725252390000|2024-09-02 04:46:30|314.38|312.38|314.38|312.38|314.38|312.38|314.38|312.38|1
1725252400000|2024-09-02 04:46:40|314.36|312.36|314.38|312.38|314.38|312.38|314.36|312.36|4
1725252410000|2024-09-02 04:46:50|314.39|312.39|314.41|312.41|314.41|312.41|314.39|312.39|3
1725252420000|2024-09-02 04:47:00|314.42|312.42|314.43|312.43|314.45|312.45|314.41|312.41|10
1725252430000|2024-09-02 04:47:10|314.44|312.44|314.55|312.55|314.57|312.57|314.44|312.44|12
1725252440000|2024-09-02 04:47:20|314.56|312.56|314.6|312.6|314.61|312.61|314.56|312.56|9
1725252450000|2024-09-02 04:47:30|314.61|312.61|314.51|312.51|314.61|312.61|314.51|312.51|12
1725252460000|2024-09-02 04:47:40|314.52|312.52|314.54|312.54|314.54|312.54|314.52|312.52|3
1725252470000|2024-09-02 04:47:50|314.53|312.53|314.55|312.55|314.57|312.57|314.53|312.53|17
1725252480000|2024-09-02 04:48:00|314.56|312.56|314.53|312.53|314.57|312.57|314.53|312.53|10
1725252490000|2024-09-02 04:48:10|314.54|312.54|314.54|312.54|314.54|312.54|314.53|312.53|5
1725252500000|2024-09-02 04:48:20|314.52|312.52|314.51|312.51|314.53|312.53|314.49|312.49|8
1725252510000|2024-09-02 04:48:30|314.52|312.52|314.51|312.51|314.53|312.53|314.51|312.51|6
1725252520000|2024-09-02 04:48:40|314.53|312.53|314.52|312.52|314.53|312.53|314.52|312.52|2
1725252530000|2024-09-02 04:48:50|314.56|312.56|314.66|312.66|314.66|312.66|314.56|312.56|5
1725252540000|2024-09-02 04:49:00|314.65|312.65|314.59|312.59|314.66|312.66|314.59|312.59|6
1725252550000|2024-09-02 04:49:10|314.6|312.6|314.58|312.58|314.62|312.62|314.57|312.57|12
1725252560000|2024-09-02 04:49:20|314.59|312.59|314.58|312.58|314.62|312.62|314.58|312.58|8
1725252570000|2024-09-02 04:49:30|314.59|312.59|314.61|312.61|314.61|312.61|314.59|312.59|9
1725252580000|2024-09-02 04:49:40|314.63|312.63|314.67|312.67|314.69|312.69|314.63|312.63|14
1725252590000|2024-09-02 04:49:50|314.68|312.68|314.73|312.73|314.75|312.75|314.68|312.68|13
1725252600000|2024-09-02 04:50:00|314.74|312.74|314.73|312.73|314.76|312.76|314.73|312.73|9
1725252610000|2024-09-02 04:50:10|314.74|312.74|314.58|312.58|314.75|312.75|314.58|312.58|10
1725252620000|2024-09-02 04:50:20|314.5|312.5|314.04|312.04|314.5|312.5|314.03|312.03|21
1725252630000|2024-09-02 04:50:30|314.07|312.07|314.01|312.01|314.23|312.23|314.01|312.01|22
1725252640000|2024-09-02 04:50:40|314|312|314.02|312.02|314.02|312.02|313.98|311.98|17
1725252650000|2024-09-02 04:50:50|314.01|312.01|314.02|312.02|314.08|312.08|314.01|312.01|22
1725252660000|2024-09-02 04:51:00|313.99|311.99|313.87|311.87|313.99|311.99|313.82|311.82|22
1725252670000|2024-09-02 04:51:10|313.88|311.88|314.06|312.06|314.09|312.09|313.88|311.88|16
1725252680000|2024-09-02 04:51:20|314.08|312.08|314.14|312.14|314.15|312.15|314.06|312.06|17
1725252690000|2024-09-02 04:51:30|314.13|312.13|314.18|312.18|314.24|312.24|314.13|312.13|22
1725252700000|2024-09-02 04:51:40|314.19|312.19|314.17|312.17|314.19|312.19|314.16|312.16|13
1725252710000|2024-09-02 04:51:50|314.18|312.18|314.19|312.19|314.23|312.23|314.18|312.18|13
1725252720000|2024-09-02 04:52:00|314.18|312.18|314.12|312.12|314.19|312.19|314.07|312.07|17
1725252730000|2024-09-02 04:52:10|314.17|312.17|314.18|312.18|314.22|312.22|314.14|312.14|19
1725252740000|2024-09-02 04:52:20|314.17|312.17|314.13|312.13|314.17|312.17|314.11|312.11|16
1725252750000|2024-09-02 04:52:30|314.14|312.14|314.21|312.21|314.23|312.23|314.14|312.14|12
1725252760000|2024-09-02 04:52:40|314.22|312.22|314.15|312.15|314.22|312.22|314.13|312.13|11
1725252770000|2024-09-02 04:52:50|314.14|312.14|314.1|312.1|314.15|312.15|314.09|312.09|17
1725252780000|2024-09-02 04:53:00|314.09|312.09|314.15|312.15|314.15|312.15|314.05|312.05|15
1725252790000|2024-09-02 04:53:10|314.16|312.16|314.1|312.1|314.19|312.19|314.1|312.1|20
1725252800000|2024-09-02 04:53:20|314.06|312.06|313.96|311.96|314.07|312.07|313.95|311.95|20
1725252810000|2024-09-02 04:53:30|313.97|311.97|313.98|311.98|314.03|312.03|313.95|311.95|14
1725252820000|2024-09-02 04:53:40|313.97|311.97|313.95|311.95|313.99|311.99|313.94|311.94|10
1725252830000|2024-09-02 04:53:50|313.96|311.96|313.96|311.96|313.97|311.97|313.94|311.94|12
1725252840000|2024-09-02 04:54:00|313.95|311.95|313.96|311.96|314.04|312.04|313.94|311.94|17
1725252850000|2024-09-02 04:54:10|313.99|311.99|314.04|312.04|314.07|312.07|313.98|311.98|20
1725252860000|2024-09-02 04:54:20|314.02|312.02|314.1|312.1|314.1|312.1|314.01|312.01|17
1725252870000|2024-09-02 04:54:30|314.06|312.06|314.04|312.04|314.06|312.06|313.98|311.98|20
1725252880000|2024-09-02 04:54:40|314.03|312.03|314.09|312.09|314.09|312.09|314.03|312.03|9
1725252890000|2024-09-02 04:54:50|314.12|312.12|314.07|312.07|314.12|312.12|314.06|312.06|10
1725252900000|2024-09-02 04:55:00|314.06|312.06|314.06|312.06|314.06|312.06|314.04|312.04|12
1725252910000|2024-09-02 04:55:10|314.07|312.07|314.04|312.04|314.09|312.09|314.02|312.02|15
1725252920000|2024-09-02 04:55:20|314.03|312.03|314.04|312.04|314.06|312.06|314.03|312.03|9
1725252930000|2024-09-02 04:55:30|314.03|312.03|313.84|311.84|314.03|312.03|313.84|311.84|13
1725252940000|2024-09-02 04:55:40|313.83|311.83|313.76|311.76|313.84|311.84|313.75|311.75|11
1725252950000|2024-09-02 04:55:50|313.75|311.75|313.75|311.75|313.76|311.76|313.75|311.75|11
1725252960000|2024-09-02 04:56:00|313.76|311.76|313.73|311.73|313.76|311.76|313.71|311.71|4
1725252970000|2024-09-02 04:56:10|313.74|311.74|313.55|311.55|313.74|311.74|313.5|311.5|25
1725252980000|2024-09-02 04:56:20|313.56|311.56|313.57|311.57|313.59|311.59|313.49|311.49|20
1725252990000|2024-09-02 04:56:30|313.56|311.56|313.61|311.61|313.61|311.61|313.54|311.54|16
1725253000000|2024-09-02 04:56:40|313.62|311.62|313.63|311.63|313.67|311.67|313.61|311.61|16
1725253010000|2024-09-02 04:56:50|313.64|311.64|313.61|311.61|313.64|311.64|313.61|311.61|9
1725253020000|2024-09-02 04:57:00|313.6|311.6|313.41|311.41|313.6|311.6|313.4|311.4|18
1725253030000|2024-09-02 04:57:10|313.42|311.42|313.44|311.44|313.47|311.47|313.41|311.41|22
1725253040000|2024-09-02 04:57:20|313.43|311.43|313.55|311.55|313.55|311.55|313.43|311.43|14
1725253050000|2024-09-02 04:57:30|313.53|311.53|313.67|311.67|313.67|311.67|313.53|311.53|12
1725253060000|2024-09-02 04:57:40|313.59|311.59|313.66|311.66|313.66|311.66|313.57|311.57|13
1725253070000|2024-09-02 04:57:50|313.65|311.65|313.58|311.58|313.67|311.67|313.58|311.58|19
1725253080000|2024-09-02 04:58:00|313.59|311.59|313.6|311.6|313.61|311.61|313.59|311.59|9
1725253090000|2024-09-02 04:58:10|313.62|311.62|313.57|311.57|313.62|311.62|313.56|311.56|11
1725253100000|2024-09-02 04:58:20|313.56|311.56|313.55|311.55|313.56|311.56|313.53|311.53|13
1725253110000|2024-09-02 04:58:30|313.54|311.54|313.55|311.55|313.56|311.56|313.53|311.53|17
1725253120000|2024-09-02 04:58:40|313.56|311.56|313.59|311.59|313.59|311.59|313.55|311.55|16
1725253130000|2024-09-02 04:58:50|313.58|311.58|313.58|311.58|313.59|311.59|313.57|311.57|9
1725253140000|2024-09-02 04:59:00|313.59|311.59|313.36|311.36|313.59|311.59|313.36|311.36|14
1725253150000|2024-09-02 04:59:10|313.37|311.37|313.36|311.36|313.38|311.38|313.36|311.36|12
1725253160000|2024-09-02 04:59:20|313.37|311.37|313.42|311.42|313.42|311.42|313.36|311.36|17
1725253170000|2024-09-02 04:59:30|313.41|311.41|313.39|311.39|313.41|311.41|313.38|311.38|5
1725253180000|2024-09-02 04:59:40|313.38|311.38|313.41|311.41|313.41|311.41|313.38|311.38|8
1725253190000|2024-09-02 04:59:50|313.39|311.39|313.39|311.39|313.39|311.39|313.38|311.38|3
1725253200000|2024-09-02 05:00:00|313.38|311.38|313.39|311.39|313.41|311.41|313.38|311.38|8
1725253210000|2024-09-02 05:00:10|313.41|311.41|313.47|311.47|313.53|311.53|313.41|311.41|16
1725253220000|2024-09-02 05:00:20|313.46|311.46|313.45|311.45|313.46|311.46|313.45|311.45|2
1725253230000|2024-09-02 05:00:30|313.46|311.46|313.41|311.41|313.46|311.46|313.39|311.39|8
1725253250000|2024-09-02 05:00:50|313.4|311.4|313.41|311.41|313.41|311.41|313.4|311.4|4
1725253260000|2024-09-02 05:01:00|313.4|311.4|313.43|311.43|313.43|311.43|313.37|311.37|11
1725253270000|2024-09-02 05:01:10|313.44|311.44|313.54|311.54|313.54|311.54|313.4|311.4|15
1725253280000|2024-09-02 05:01:20|313.55|311.55|313.57|311.57|313.57|311.57|313.54|311.54|7
1725253290000|2024-09-02 05:01:30|313.58|311.58|313.67|311.67|313.67|311.67|313.58|311.58|9
1725253300000|2024-09-02 05:01:40|313.66|311.66|313.72|311.72|313.72|311.72|313.66|311.66|9
1725253310000|2024-09-02 05:01:50|313.73|311.73|313.64|311.64|313.73|311.73|313.64|311.64|6
1725253320000|2024-09-02 05:02:00|313.63|311.63|313.62|311.62|313.63|311.63|313.61|311.61|6
1725253330000|2024-09-02 05:02:10|313.61|311.61|313.55|311.55|313.61|311.61|313.53|311.53|17
1725253340000|2024-09-02 05:02:20|313.54|311.54|313.46|311.46|313.55|311.55|313.46|311.46|5
1725253350000|2024-09-02 05:02:30|313.47|311.47|313.46|311.46|313.47|311.47|313.46|311.46|8
1725253360000|2024-09-02 05:02:40|313.47|311.47|313.48|311.48|313.48|311.48|313.46|311.46|6
1725253370000|2024-09-02 05:02:50|313.49|311.49|313.46|311.46|313.49|311.49|313.46|311.46|4
1725253380000|2024-09-02 05:03:00|313.44|311.44|313.4|311.4|313.44|311.44|313.38|311.38|7
1725253390000|2024-09-02 05:03:10|313.41|311.41|313.4|311.4|313.41|311.41|313.4|311.4|16
1725253400000|2024-09-02 05:03:20|313.38|311.38|313.32|311.32|313.38|311.38|313.32|311.32|14
1725253410000|2024-09-02 05:03:30|313.33|311.33|313.21|311.21|313.33|311.33|313.21|311.21|10
1725253420000|2024-09-02 05:03:40|313.2|311.2|313.18|311.18|313.23|311.23|313.18|311.18|11
1725253430000|2024-09-02 05:03:50|313.17|311.17|313.19|311.19|313.19|311.19|313.17|311.17|13
1725253440000|2024-09-02 05:04:00|313.18|311.18|313.15|311.15|313.19|311.19|313.15|311.15|8
1725253450000|2024-09-02 05:04:10|313.14|311.14|313.19|311.19|313.19|311.19|313.13|311.13|13
1725253460000|2024-09-02 05:04:20|313.23|311.23|313.35|311.35|313.36|311.36|313.22|311.22|13
1725253470000|2024-09-02 05:04:30|313.36|311.36|313.49|311.49|313.49|311.49|313.36|311.36|13
1725253480000|2024-09-02 05:04:40|313.48|311.48|313.48|311.48|313.49|311.49|313.44|311.44|9
1725253490000|2024-09-02 05:04:50|313.49|311.49|313.46|311.46|313.49|311.49|313.46|311.46|6
1725253500000|2024-09-02 05:05:00|313.45|311.45|313.51|311.51|313.51|311.51|313.41|311.41|16
1725253510000|2024-09-02 05:05:10|313.54|311.54|313.6|311.6|313.61|311.61|313.54|311.54|19
1725253520000|2024-09-02 05:05:20|313.61|311.61|313.71|311.71|313.71|311.71|313.61|311.61|18
1725253530000|2024-09-02 05:05:30|313.72|311.72|313.7|311.7|313.73|311.73|313.68|311.68|15
1725253540000|2024-09-02 05:05:40|313.74|311.74|313.52|311.52|313.74|311.74|313.49|311.49|12
1725253550000|2024-09-02 05:05:50|313.53|311.53|313.53|311.53|313.54|311.54|313.49|311.49|22
1725253560000|2024-09-02 05:06:00|313.54|311.54|313.45|311.45|313.54|311.54|313.43|311.43|19
1725253570000|2024-09-02 05:06:10|313.43|311.43|313.45|311.45|313.47|311.47|313.43|311.43|18
1725253580000|2024-09-02 05:06:20|313.46|311.46|313.58|311.58|313.59|311.59|313.46|311.46|15
1725253590000|2024-09-02 05:06:30|313.59|311.59|313.59|311.59|313.66|311.66|313.55|311.55|20
1725253600000|2024-09-02 05:06:40|313.6|311.6|313.65|311.65|313.66|311.66|313.6|311.6|13
1725253610000|2024-09-02 05:06:50|313.68|311.68|313.62|311.62|313.68|311.68|313.62|311.62|16
1725253620000|2024-09-02 05:07:00|313.65|311.65|313.64|311.64|313.66|311.66|313.63|311.63|11
1725253630000|2024-09-02 05:07:10|313.63|311.63|313.43|311.43|313.64|311.64|313.43|311.43|17
1725253640000|2024-09-02 05:07:20|313.42|311.42|313.49|311.49|313.49|311.49|313.42|311.42|20
1725253650000|2024-09-02 05:07:30|313.51|311.51|313.32|311.32|313.51|311.51|313.31|311.31|15
1725253660000|2024-09-02 05:07:40|313.31|311.31|313.33|311.33|313.34|311.34|313.3|311.3|10
1725253670000|2024-09-02 05:07:50|313.32|311.32|313.32|311.32|313.33|311.33|313.31|311.31|9
1725253680000|2024-09-02 05:08:00|313.31|311.31|313.26|311.26|313.32|311.32|313.23|311.23|10
1725253690000|2024-09-02 05:08:10|313.25|311.25|313.28|311.28|313.29|311.29|313.24|311.24|21
1725253700000|2024-09-02 05:08:20|313.29|311.29|313.32|311.32|313.34|311.34|313.28|311.28|11
1725253710000|2024-09-02 05:08:30|313.33|311.33|313.39|311.39|313.39|311.39|313.32|311.32|11
1725253720000|2024-09-02 05:08:40|313.4|311.4|313.39|311.39|313.4|311.4|313.39|311.39|2
1725253730000|2024-09-02 05:08:50|313.37|311.37|313.43|311.43|313.47|311.47|313.36|311.36|14
1725253740000|2024-09-02 05:09:00|313.45|311.45|313.39|311.39|313.46|311.46|313.39|311.39|8
1725253750000|2024-09-02 05:09:10|313.37|311.37|313.43|311.43|313.43|311.43|313.37|311.37|7
1725253760000|2024-09-02 05:09:20|313.46|311.46|313.48|311.48|313.5|311.5|313.46|311.46|9
1725253770000|2024-09-02 05:09:30|313.49|311.49|313.46|311.46|313.55|311.55|313.46|311.46|13
1725253780000|2024-09-02 05:09:40|313.47|311.47|313.46|311.46|313.47|311.47|313.44|311.44|6
1725253790000|2024-09-02 05:09:50|313.48|311.48|313.49|311.49|313.5|311.5|313.46|311.46|21
1725253800000|2024-09-02 05:10:00|313.5|311.5|313.46|311.46|313.54|311.54|313.46|311.46|13
1725253810000|2024-09-02 05:10:10|313.44|311.44|313.46|311.46|313.5|311.5|313.44|311.44|8
1725253820000|2024-09-02 05:10:20|313.47|311.47|313.58|311.58|313.59|311.59|313.47|311.47|13
1725253830000|2024-09-02 05:10:30|313.59|311.59|313.65|311.65|313.67|311.67|313.58|311.58|15
1725253840000|2024-09-02 05:10:40|313.67|311.67|313.66|311.66|313.67|311.67|313.64|311.64|22
1725253850000|2024-09-02 05:10:50|313.65|311.65|313.63|311.63|313.72|311.72|313.63|311.63|17
1725253860000|2024-09-02 05:11:00|313.66|311.66|313.62|311.62|313.68|311.68|313.61|311.61|7
1725253870000|2024-09-02 05:11:10|313.61|311.61|313.55|311.55|313.61|311.61|313.53|311.53|13
1725253880000|2024-09-02 05:11:20|313.56|311.56|313.55|311.55|313.6|311.6|313.55|311.55|15
1725253890000|2024-09-02 05:11:30|313.54|311.54|313.58|311.58|313.59|311.59|313.54|311.54|17
1725253900000|2024-09-02 05:11:40|313.57|311.57|313.54|311.54|313.57|311.57|313.54|311.54|6
1725253910000|2024-09-02 05:11:50|313.5|311.5|313.55|311.55|313.57|311.57|313.47|311.47|14
1725253920000|2024-09-02 05:12:00|313.53|311.53|313.46|311.46|313.53|311.53|313.44|311.44|14
1725253930000|2024-09-02 05:12:10|313.45|311.45|313.5|311.5|313.5|311.5|313.45|311.45|11
1725253940000|2024-09-02 05:12:20|313.51|311.51|313.47|311.47|313.51|311.51|313.46|311.46|6
1725253950000|2024-09-02 05:12:30|313.46|311.46|313.46|311.46|313.46|311.46|313.46|311.46|1
1725253960000|2024-09-02 05:12:40|313.45|311.45|313.32|311.32|313.46|311.46|313.32|311.32|10
1725253970000|2024-09-02 05:12:50|313.3|311.3|313.3|311.3|313.3|311.3|313.27|311.27|12
1725253980000|2024-09-02 05:13:00|313.31|311.31|313.31|311.31|313.31|311.31|313.28|311.28|16
1725253990000|2024-09-02 05:13:10|313.3|311.3|313.36|311.36|313.37|311.37|313.3|311.3|11
1725254000000|2024-09-02 05:13:20|313.35|311.35|313.37|311.37|313.38|311.38|313.35|311.35|7
1725254010000|2024-09-02 05:13:30|313.36|311.36|313.27|311.27|313.37|311.37|313.27|311.27|10
1725254020000|2024-09-02 05:13:40|313.28|311.28|313.33|311.33|313.34|311.34|313.28|311.28|11
1725254030000|2024-09-02 05:13:50|313.34|311.34|313.34|311.34|313.34|311.34|313.33|311.33|9
1725254040000|2024-09-02 05:14:00|313.33|311.33|313.33|311.33|313.38|311.38|313.32|311.32|17
1725254050000|2024-09-02 05:14:10|313.37|311.37|313.42|311.42|313.46|311.46|313.37|311.37|12
1725254060000|2024-09-02 05:14:20|313.43|311.43|313.47|311.47|313.48|311.48|313.42|311.42|13
1725254070000|2024-09-02 05:14:30|313.45|311.45|313.46|311.46|313.47|311.47|313.45|311.45|8
1725254080000|2024-09-02 05:14:40|313.47|311.47|313.48|311.48|313.5|311.5|313.46|311.46|10
1725254090000|2024-09-02 05:14:50|313.49|311.49|313.52|311.52|313.53|311.53|313.48|311.48|10
1725254100000|2024-09-02 05:15:00|313.5|311.5|313.59|311.59|313.6|311.6|313.48|311.48|21
1725254110000|2024-09-02 05:15:10|313.6|311.6|313.6|311.6|313.6|311.6|313.57|311.57|7
1725254120000|2024-09-02 05:15:20|313.56|311.56|313.55|311.55|313.57|311.57|313.55|311.55|4
1725254130000|2024-09-02 05:15:30|313.54|311.54|313.5|311.5|313.54|311.54|313.46|311.46|11
1725254140000|2024-09-02 05:15:40|313.51|311.51|313.54|311.54|313.55|311.55|313.5|311.5|15
1725254150000|2024-09-02 05:15:50|313.55|311.55|313.53|311.53|313.55|311.55|313.52|311.52|11
1725254160000|2024-09-02 05:16:00|313.52|311.52|313.5|311.5|313.55|311.55|313.49|311.49|17
1725254170000|2024-09-02 05:16:10|313.51|311.51|313.49|311.49|313.6|311.6|313.48|311.48|15
1725254180000|2024-09-02 05:16:20|313.5|311.5|313.66|311.66|313.66|311.66|313.5|311.5|14
1725254190000|2024-09-02 05:16:30|313.67|311.67|313.71|311.71|313.71|311.71|313.66|311.66|13
1725254200000|2024-09-02 05:16:40|313.7|311.7|313.77|311.77|313.78|311.78|313.7|311.7|14
1725254210000|2024-09-02 05:16:50|313.78|311.78|313.79|311.79|313.85|311.85|313.78|311.78|15
1725254220000|2024-09-02 05:17:00|313.8|311.8|313.84|311.84|313.85|311.85|313.79|311.79|17
1725254230000|2024-09-02 05:17:10|313.83|311.83|313.71|311.71|313.83|311.83|313.71|311.71|8
1725254240000|2024-09-02 05:17:20|313.7|311.7|313.71|311.71|313.72|311.72|313.69|311.69|17
1725254250000|2024-09-02 05:17:30|313.69|311.69|313.7|311.7|313.72|311.72|313.69|311.69|12
1725254260000|2024-09-02 05:17:40|313.69|311.69|313.68|311.68|313.7|311.7|313.66|311.66|13
1725254270000|2024-09-02 05:17:50|313.67|311.67|313.72|311.72|313.76|311.76|313.67|311.67|12
1725254280000|2024-09-02 05:18:00|313.73|311.73|313.71|311.71|313.74|311.74|313.7|311.7|11
1725254290000|2024-09-02 05:18:10|313.72|311.72|313.74|311.74|313.74|311.74|313.72|311.72|7
1725254300000|2024-09-02 05:18:20|313.75|311.75|313.7|311.7|313.83|311.83|313.7|311.7|17
1725254310000|2024-09-02 05:18:30|313.71|311.71|313.85|311.85|313.85|311.85|313.71|311.71|17
1725254320000|2024-09-02 05:18:40|313.86|311.86|313.85|311.85|313.89|311.89|313.81|311.81|15
1725254330000|2024-09-02 05:18:50|313.84|311.84|313.83|311.83|313.89|311.89|313.83|311.83|22
1725254340000|2024-09-02 05:19:00|313.82|311.82|313.78|311.78|313.83|311.83|313.74|311.74|16
1725254350000|2024-09-02 05:19:10|313.79|311.79|313.78|311.78|313.8|311.8|313.76|311.76|17
1725254360000|2024-09-02 05:19:20|313.77|311.77|313.75|311.75|313.78|311.78|313.73|311.73|11
1725254370000|2024-09-02 05:19:30|313.76|311.76|313.8|311.8|313.8|311.8|313.76|311.76|7
1725254380000|2024-09-02 05:19:40|313.78|311.78|313.77|311.77|313.78|311.78|313.75|311.75|5
1725254390000|2024-09-02 05:19:50|313.8|311.8|313.81|311.81|313.81|311.81|313.79|311.79|11
1725254400000|2024-09-02 05:20:00|313.82|311.82|313.82|311.82|313.85|311.85|313.8|311.8|16
1725254410000|2024-09-02 05:20:10|313.83|311.83|313.83|311.83|313.86|311.86|313.81|311.81|12
1725254420000|2024-09-02 05:20:20|313.84|311.84|313.97|311.97|313.99|311.99|313.84|311.84|18
1725254430000|2024-09-02 05:20:30|313.98|311.98|313.98|311.98|313.98|311.98|313.96|311.96|8
1725254440000|2024-09-02 05:20:40|313.99|311.99|314.05|312.05|314.05|312.05|313.98|311.98|11
1725254450000|2024-09-02 05:20:50|314.06|312.06|314.09|312.09|314.12|312.12|314.06|312.06|12
1725254460000|2024-09-02 05:21:00|314.08|312.08|314.17|312.17|314.24|312.24|314.06|312.06|14
1725254470000|2024-09-02 05:21:10|314.19|312.19|314.17|312.17|314.2|312.2|314.15|312.15|11
1725254480000|2024-09-02 05:21:20|314.18|312.18|314.2|312.2|314.2|312.2|314.18|312.18|7
1725254490000|2024-09-02 05:21:30|314.21|312.21|314.26|312.26|314.26|312.26|314.19|312.19|8
1725254500000|2024-09-02 05:21:40|314.25|312.25|314.25|312.25|314.27|312.27|314.25|312.25|7
1725254510000|2024-09-02 05:21:50|314.22|312.22|314.23|312.23|314.23|312.23|314.19|312.19|12
1725254520000|2024-09-02 05:22:00|314.22|312.22|314.26|312.26|314.26|312.26|314.21|312.21|15
1725254530000|2024-09-02 05:22:10|314.27|312.27|314.37|312.37|314.37|312.37|314.25|312.25|17
1725254540000|2024-09-02 05:22:20|314.38|312.38|314.4|312.4|314.43|312.43|314.37|312.37|10
1725254550000|2024-09-02 05:22:30|314.42|312.42|314.39|312.39|314.42|312.42|314.39|312.39|9
1725254560000|2024-09-02 05:22:40|314.42|312.42|314.38|312.38|314.42|312.42|314.38|312.38|6
1725254570000|2024-09-02 05:22:50|314.39|312.39|314.36|312.36|314.39|312.39|314.35|312.35|13
1725254580000|2024-09-02 05:23:00|314.37|312.37|314.41|312.41|314.41|312.41|314.36|312.36|15
1725254590000|2024-09-02 05:23:10|314.4|312.4|314.4|312.4|314.41|312.41|314.38|312.38|6
1725254600000|2024-09-02 05:23:20|314.41|312.41|314.41|312.41|314.41|312.41|314.4|312.4|3
1725254630000|2024-09-02 05:23:50|314.42|312.42|314.28|312.28|314.42|312.42|314.28|312.28|13
1725254640000|2024-09-02 05:24:00|314.27|312.27|314.31|312.31|314.32|312.32|314.24|312.24|12
1725254650000|2024-09-02 05:24:10|314.32|312.32|314.28|312.28|314.33|312.33|314.26|312.26|11
1725254660000|2024-09-02 05:24:20|314.29|312.29|314.39|312.39|314.39|312.39|314.29|312.29|9
1725254670000|2024-09-02 05:24:30|314.38|312.38|314.4|312.4|314.46|312.46|314.37|312.37|18
1725254680000|2024-09-02 05:24:40|314.41|312.41|314.47|312.47|314.47|312.47|314.41|312.41|17
1725254690000|2024-09-02 05:24:50|314.46|312.46|314.47|312.47|314.47|312.47|314.44|312.44|15
1725254700000|2024-09-02 05:25:00|314.46|312.46|314.5|312.5|314.57|312.57|314.46|312.46|16
1725254710000|2024-09-02 05:25:10|314.49|312.49|314.49|312.49|314.52|312.52|314.49|312.49|16
1725254720000|2024-09-02 05:25:20|314.51|312.51|314.55|312.55|314.57|312.57|314.49|312.49|12
1725254730000|2024-09-02 05:25:30|314.54|312.54|314.61|312.61|314.61|312.61|314.54|312.54|8
1725254740000|2024-09-02 05:25:40|314.59|312.59|314.64|312.64|314.67|312.67|314.59|312.59|19
1725254750000|2024-09-02 05:25:50|314.66|312.66|314.58|312.58|314.66|312.66|314.57|312.57|12
1725254760000|2024-09-02 05:26:00|314.57|312.57|314.51|312.51|314.6|312.6|314.5|312.5|11
1725254770000|2024-09-02 05:26:10|314.53|312.53|314.51|312.51|314.59|312.59|314.51|312.51|26
1725254780000|2024-09-02 05:26:20|314.52|312.52|314.55|312.55|314.55|312.55|314.51|312.51|9
1725254790000|2024-09-02 05:26:30|314.61|312.61|314.59|312.59|314.63|312.63|314.57|312.57|11
1725254800000|2024-09-02 05:26:40|314.6|312.6|314.58|312.58|314.6|312.6|314.56|312.56|9
1725254810000|2024-09-02 05:26:50|314.63|312.63|314.63|312.63|314.67|312.67|314.63|312.63|14
1725254820000|2024-09-02 05:27:00|314.59|312.59|314.68|312.68|314.68|312.68|314.59|312.59|17
1725254830000|2024-09-02 05:27:10|314.67|312.67|314.6|312.6|314.68|312.68|314.6|312.6|9
1725254840000|2024-09-02 05:27:20|314.62|312.62|314.63|312.63|314.63|312.63|314.61|312.61|12
1725254850000|2024-09-02 05:27:30|314.62|312.62|314.63|312.63|314.63|312.63|314.62|312.62|4
1725254860000|2024-09-02 05:27:40|314.61|312.61|314.63|312.63|314.63|312.63|314.61|312.61|4
1725254870000|2024-09-02 05:27:50|314.62|312.62|314.61|312.61|314.62|312.62|314.61|312.61|2
1725254880000|2024-09-02 05:28:00|314.62|312.62|314.62|312.62|314.63|312.63|314.61|312.61|10
1725254890000|2024-09-02 05:28:10|314.63|312.63|314.67|312.67|314.67|312.67|314.62|312.62|11
1725254900000|2024-09-02 05:28:20|314.7|312.7|314.72|312.72|314.76|312.76|314.69|312.69|14
1725254910000|2024-09-02 05:28:30|314.73|312.73|314.73|312.73|314.73|312.73|314.72|312.72|11
1725254920000|2024-09-02 05:28:40|314.72|312.72|314.79|312.79|314.79|312.79|314.72|312.72|20
1725254930000|2024-09-02 05:28:50|314.8|312.8|314.71|312.71|314.8|312.8|314.7|312.7|14
1725254940000|2024-09-02 05:29:00|314.62|312.62|314.7|312.7|314.7|312.7|314.62|312.62|11
1725254950000|2024-09-02 05:29:10|314.69|312.69|314.63|312.63|314.69|312.69|314.61|312.61|16
1725254970000|2024-09-02 05:29:30|314.62|312.62|314.63|312.63|314.63|312.63|314.62|312.62|2
1725254980000|2024-09-02 05:29:40|314.64|312.64|314.66|312.66|314.66|312.66|314.63|312.63|19
1725254990000|2024-09-02 05:29:50|314.65|312.65|314.64|312.64|314.66|312.66|314.64|312.64|9
1725255000000|2024-09-02 05:30:00|314.65|312.65|314.63|312.63|314.65|312.65|314.63|312.63|13
1725255010000|2024-09-02 05:30:10|314.62|312.62|314.58|312.58|314.62|312.62|314.58|312.58|3
1725255020000|2024-09-02 05:30:20|314.59|312.59|314.36|312.36|314.59|312.59|314.36|312.36|12
1725255030000|2024-09-02 05:30:30|314.33|312.33|314.1|312.1|314.33|312.33|314.07|312.07|24
1725255040000|2024-09-02 05:30:40|314.09|312.09|314.08|312.08|314.11|312.11|314.06|312.06|18
1725255050000|2024-09-02 05:30:50|314.1|312.1|314.16|312.16|314.16|312.16|314.1|312.1|13
1725255060000|2024-09-02 05:31:00|314.15|312.15|314.06|312.06|314.16|312.16|314.04|312.04|18
1725255070000|2024-09-02 05:31:10|314.07|312.07|314.01|312.01|314.07|312.07|313.96|311.96|9
1725255080000|2024-09-02 05:31:20|314|312|314.06|312.06|314.06|312.06|313.97|311.97|9
1725255090000|2024-09-02 05:31:30|314.04|312.04|314.15|312.15|314.16|312.16|314.02|312.02|15
1725255100000|2024-09-02 05:31:40|314.16|312.16|314.24|312.24|314.27|312.27|314.16|312.16|15
1725255110000|2024-09-02 05:31:50|314.23|312.23|313.91|311.91|314.24|312.24|313.9|311.9|17
1725255120000|2024-09-02 05:32:00|313.93|311.93|313.81|311.81|313.93|311.93|313.77|311.77|16
1725255130000|2024-09-02 05:32:10|313.8|311.8|313.8|311.8|313.84|311.84|313.79|311.79|11
1725255140000|2024-09-02 05:32:20|313.79|311.79|313.84|311.84|313.85|311.85|313.73|311.73|18
1725255150000|2024-09-02 05:32:30|313.83|311.83|313.78|311.78|313.86|311.86|313.78|311.78|18
1725255160000|2024-09-02 05:32:40|313.79|311.79|313.94|311.94|313.94|311.94|313.78|311.78|19
1725255170000|2024-09-02 05:32:50|313.93|311.93|314.01|312.01|314.05|312.05|313.93|311.93|19
1725255180000|2024-09-02 05:33:00|313.99|311.99|313.97|311.97|313.99|311.99|313.91|311.91|16
1725255190000|2024-09-02 05:33:10|313.98|311.98|313.98|311.98|314.01|312.01|313.96|311.96|8
1725255200000|2024-09-02 05:33:20|313.99|311.99|314.05|312.05|314.05|312.05|313.99|311.99|13
1725255210000|2024-09-02 05:33:30|314.04|312.04|313.98|311.98|314.07|312.07|313.98|311.98|9
1725255220000|2024-09-02 05:33:40|313.99|311.99|313.96|311.96|314.02|312.02|313.96|311.96|13
1725255230000|2024-09-02 05:33:50|313.92|311.92|313.86|311.86|313.92|311.92|313.86|311.86|9
1725255240000|2024-09-02 05:34:00|313.84|311.84|313.85|311.85|313.87|311.87|313.82|311.82|13
1725255250000|2024-09-02 05:34:10|313.81|311.81|313.87|311.87|313.87|311.87|313.76|311.76|14
1725255260000|2024-09-02 05:34:20|313.88|311.88|313.89|311.89|313.91|311.91|313.88|311.88|8
1725255270000|2024-09-02 05:34:30|313.9|311.9|313.8|311.8|313.9|311.9|313.8|311.8|12
1725255280000|2024-09-02 05:34:40|313.87|311.87|314.04|312.04|314.05|312.05|313.87|311.87|20
1725255290000|2024-09-02 05:34:50|314.07|312.07|313.87|311.87|314.09|312.09|313.87|311.87|11
1725255300000|2024-09-02 05:35:00|313.82|311.82|313.77|311.77|313.82|311.82|313.74|311.74|12
1725255310000|2024-09-02 05:35:10|313.76|311.76|313.78|311.78|313.78|311.78|313.75|311.75|8
1725255320000|2024-09-02 05:35:20|313.79|311.79|314.1|312.1|314.1|312.1|313.79|311.79|19
1725255330000|2024-09-02 05:35:30|314.07|312.07|314.08|312.08|314.1|312.1|314.07|312.07|10
1725255340000|2024-09-02 05:35:40|314.04|312.04|313.83|311.83|314.08|312.08|313.83|311.83|12
1725255350000|2024-09-02 05:35:50|313.85|311.85|313.9|311.9|313.9|311.9|313.85|311.85|9
1725255360000|2024-09-02 05:36:00|313.91|311.91|313.99|311.99|314.01|312.01|313.9|311.9|20
1725255370000|2024-09-02 05:36:10|314|312|314.07|312.07|314.08|312.08|313.99|311.99|13
1725255380000|2024-09-02 05:36:20|314.06|312.06|314.1|312.1|314.19|312.19|314.06|312.06|15
1725255390000|2024-09-02 05:36:30|314.12|312.12|314.13|312.13|314.14|312.14|314.1|312.1|8
1725255400000|2024-09-02 05:36:40|314.14|312.14|314.14|312.14|314.16|312.16|314.12|312.12|10
1725255410000|2024-09-02 05:36:50|314.15|312.15|314.23|312.23|314.24|312.24|314.15|312.15|19
1725255420000|2024-09-02 05:37:00|314.18|312.18|314.28|312.28|314.28|312.28|314.15|312.15|16
1725255430000|2024-09-02 05:37:10|314.32|312.32|314.36|312.36|314.38|312.38|314.32|312.32|14
1725255440000|2024-09-02 05:37:20|314.34|312.34|314.25|312.25|314.34|312.34|314.25|312.25|2
1725255450000|2024-09-02 05:37:30|314.26|312.26|314.38|312.38|314.38|312.38|314.25|312.25|13
1725255460000|2024-09-02 05:37:40|314.39|312.39|314.39|312.39|314.39|312.39|314.35|312.35|17
1725255470000|2024-09-02 05:37:50|314.4|312.4|314.38|312.38|314.4|312.4|314.37|312.37|8
1725255480000|2024-09-02 05:38:00|314.36|312.36|314.39|312.39|314.39|312.39|314.34|312.34|7
1725255490000|2024-09-02 05:38:10|314.38|312.38|314.38|312.38|314.43|312.43|314.38|312.38|15
1725255500000|2024-09-02 05:38:20|314.29|312.29|314.26|312.26|314.3|312.3|314.26|312.26|11
1725255510000|2024-09-02 05:38:30|314.22|312.22|314.17|312.17|314.25|312.25|314.14|312.14|14
1725255520000|2024-09-02 05:38:40|314.18|312.18|314.28|312.28|314.28|312.28|314.18|312.18|18
1725255530000|2024-09-02 05:38:50|314.29|312.29|314.26|312.26|314.3|312.3|314.25|312.25|10
1725255540000|2024-09-02 05:39:00|314.27|312.27|314.34|312.34|314.34|312.34|314.27|312.27|4
1725255550000|2024-09-02 05:39:10|314.33|312.33|314.32|312.32|314.34|312.34|314.32|312.32|13
1725255560000|2024-09-02 05:39:20|314.37|312.37|314.36|312.36|314.39|312.39|314.36|312.36|5
1725255570000|2024-09-02 05:39:30|314.37|312.37|314.55|312.55|314.55|312.55|314.34|312.34|20
1725255580000|2024-09-02 05:39:40|314.54|312.54|314.63|312.63|314.64|312.64|314.53|312.53|18
1725255590000|2024-09-02 05:39:50|314.64|312.64|314.76|312.76|314.76|312.76|314.64|312.64|12
1725255600000|2024-09-02 05:40:00|314.75|312.75|315.15|313.15|315.16|313.16|314.75|312.75|27
1725255610000|2024-09-02 05:40:10|315.14|313.14|315.11|313.11|315.19|313.19|315.11|313.11|17
1725255620000|2024-09-02 05:40:20|315.09|313.09|315.32|313.32|315.32|313.32|315.02|313.02|12
1725255630000|2024-09-02 05:40:30|315.33|313.33|315.31|313.31|315.35|313.35|315.31|313.31|6
1725255640000|2024-09-02 05:40:40|315.32|313.32|315.28|313.28|315.32|313.32|315.26|313.26|9
1725255650000|2024-09-02 05:40:50|315.26|313.26|315.21|313.21|315.28|313.28|315.21|313.21|8
1725255660000|2024-09-02 05:41:00|315.18|313.18|315.22|313.22|315.3|313.3|315.18|313.18|18
1725255670000|2024-09-02 05:41:10|315.21|313.21|315.25|313.25|315.31|313.31|315.21|313.21|16
1725255680000|2024-09-02 05:41:20|315.24|313.24|315.08|313.08|315.24|313.24|315.05|313.05|14
1725255690000|2024-09-02 05:41:30|315.09|313.09|315.26|313.26|315.26|313.26|315.08|313.08|14
1725255700000|2024-09-02 05:41:40|315.27|313.27|315.27|313.27|315.29|313.29|315.23|313.23|17
1725255710000|2024-09-02 05:41:50|315.25|313.25|315.31|313.31|315.31|313.31|315.25|313.25|10
1725255720000|2024-09-02 05:42:00|315.29|313.29|315.23|313.23|315.29|313.29|315.23|313.23|10
1725255730000|2024-09-02 05:42:10|315.17|313.17|315.04|313.04|315.17|313.17|315.04|313.04|14
1725255740000|2024-09-02 05:42:20|315.05|313.05|315.06|313.06|315.09|313.09|315.04|313.04|18
1725255750000|2024-09-02 05:42:30|315.05|313.05|315.13|313.13|315.13|313.13|315.05|313.05|12
1725255760000|2024-09-02 05:42:40|315.11|313.11|315.16|313.16|315.21|313.21|315.11|313.11|14
1725255770000|2024-09-02 05:42:50|315.17|313.17|315.16|313.16|315.2|313.2|315.16|313.16|9
1725255780000|2024-09-02 05:43:00|315.17|313.17|315.24|313.24|315.25|313.25|315.17|313.17|10
1725255790000|2024-09-02 05:43:10|315.25|313.25|315.34|313.34|315.34|313.34|315.24|313.24|15
1725255800000|2024-09-02 05:43:20|315.35|313.35|315.39|313.39|315.39|313.39|315.35|313.35|4
1725255810000|2024-09-02 05:43:30|315.4|313.4|315.28|313.28|315.41|313.41|315.24|313.24|15
1725255820000|2024-09-02 05:43:40|315.29|313.29|315.32|313.32|315.34|313.34|315.29|313.29|25
1725255830000|2024-09-02 05:43:50|315.33|313.33|315.35|313.35|315.35|313.35|315.33|313.33|5
1725255840000|2024-09-02 05:44:00|315.36|313.36|315.31|313.31|315.36|313.36|315.3|313.3|5
1725255850000|2024-09-02 05:44:10|315.3|313.3|315.3|313.3|315.31|313.31|315.3|313.3|5
1725255860000|2024-09-02 05:44:20|315.25|313.25|315.23|313.23|315.25|313.25|315.22|313.22|5
1725255870000|2024-09-02 05:44:30|315.22|313.22|315.25|313.25|315.27|313.27|315.22|313.22|14
1725255880000|2024-09-02 05:44:40|315.24|313.24|315.28|313.28|315.31|313.31|315.24|313.24|11
1725255890000|2024-09-02 05:44:50|315.27|313.27|315.25|313.25|315.28|313.28|315.25|313.25|6
1725255900000|2024-09-02 05:45:00|315.26|313.26|315.2|313.2|315.28|313.28|315.2|313.2|16
1725255910000|2024-09-02 05:45:10|315.21|313.21|315.18|313.18|315.23|313.23|315.17|313.17|13
1725255920000|2024-09-02 05:45:20|315.19|313.19|315.18|313.18|315.2|313.2|315.16|313.16|17
1725255930000|2024-09-02 05:45:30|315.19|313.19|315.25|313.25|315.28|313.28|315.19|313.19|21
1725255940000|2024-09-02 05:45:40|315.24|313.24|315.19|313.19|315.26|313.26|315.17|313.17|21
1725255950000|2024-09-02 05:45:50|315.2|313.2|315.16|313.16|315.2|313.2|315.16|313.16|17
1725255960000|2024-09-02 05:46:00|315.17|313.17|315.31|313.31|315.33|313.33|315.17|313.17|17
1725255970000|2024-09-02 05:46:10|315.32|313.32|315.32|313.32|315.34|313.34|315.29|313.29|14
1725255980000|2024-09-02 05:46:20|315.3|313.3|315.31|313.31|315.32|313.32|315.3|313.3|12
1725255990000|2024-09-02 05:46:30|315.29|313.29|315.32|313.32|315.32|313.32|315.27|313.27|14
1725256000000|2024-09-02 05:46:40|315.33|313.33|315.34|313.34|315.34|313.34|315.33|313.33|2
1725256010000|2024-09-02 05:46:50|315.35|313.35|315.35|313.35|315.36|313.36|315.32|313.32|15
1725256020000|2024-09-02 05:47:00|315.33|313.33|315.37|313.37|315.37|313.37|315.28|313.28|9
1725256040000|2024-09-02 05:47:20|315.38|313.38|315.41|313.41|315.41|313.41|315.38|313.38|4
1725256050000|2024-09-02 05:47:30|315.42|313.42|315.43|313.43|315.43|313.43|315.41|313.41|4
1725256070000|2024-09-02 05:47:50|315.41|313.41|315.41|313.41|315.41|313.41|315.41|313.41|1
1725256080000|2024-09-02 05:48:00|315.53|313.53|315.61|313.61|315.61|313.61|315.53|313.53|13
1725256090000|2024-09-02 05:48:10|315.57|313.57|315.63|313.63|315.63|313.63|315.57|313.57|14
1725256100000|2024-09-02 05:48:20|315.62|313.62|315.58|313.58|315.66|313.66|315.58|313.58|10
1725256110000|2024-09-02 05:48:30|315.57|313.57|315.54|313.54|315.57|313.57|315.51|313.51|10
1725256120000|2024-09-02 05:48:40|315.57|313.57|315.57|313.57|315.59|313.59|315.56|313.56|15
1725256130000|2024-09-02 05:48:50|315.55|313.55|315.54|313.54|315.57|313.57|315.54|313.54|9
1725256140000|2024-09-02 05:49:00|315.58|313.58|315.59|313.59|315.59|313.59|315.57|313.57|6
1725256150000|2024-09-02 05:49:10|315.58|313.58|315.57|313.57|315.59|313.59|315.57|313.57|4
1725256160000|2024-09-02 05:49:20|315.58|313.58|315.58|313.58|315.58|313.58|315.58|313.58|1
1725256170000|2024-09-02 05:49:30|315.57|313.57|315.57|313.57|315.6|313.6|315.57|313.57|15
1725256180000|2024-09-02 05:49:40|315.55|313.55|315.27|313.27|315.56|313.56|315.26|313.26|20
1725256190000|2024-09-02 05:49:50|315.33|313.33|315.27|313.27|315.36|313.36|315.26|313.26|13
1725256200000|2024-09-02 05:50:00|315.3|313.3|315.37|313.37|315.37|313.37|315.28|313.28|23
1725256210000|2024-09-02 05:50:10|315.38|313.38|315.27|313.27|315.38|313.38|315.26|313.26|16
1725256220000|2024-09-02 05:50:20|315.28|313.28|315.12|313.12|315.28|313.28|315.12|313.12|15
1725256230000|2024-09-02 05:50:30|315.13|313.13|315.16|313.16|315.23|313.23|315.11|313.11|21
1725256240000|2024-09-02 05:50:40|315.13|313.13|315.13|313.13|315.16|313.16|315.13|313.13|12
1725256250000|2024-09-02 05:50:50|315.14|313.14|315.23|313.23|315.24|313.24|315.14|313.14|17
1725256260000|2024-09-02 05:51:00|315.25|313.25|315.3|313.3|315.32|313.32|315.25|313.25|15
1725256270000|2024-09-02 05:51:10|315.29|313.29|315.24|313.24|315.3|313.3|315.24|313.24|12
1725256280000|2024-09-02 05:51:20|315.21|313.21|315.27|313.27|315.28|313.28|315.21|313.21|25
1725256290000|2024-09-02 05:51:30|315.28|313.28|315.26|313.26|315.28|313.28|315.25|313.25|13
1725256300000|2024-09-02 05:51:40|315.25|313.25|315.3|313.3|315.3|313.3|315.25|313.25|12
1725256310000|2024-09-02 05:51:50|315.38|313.38|315.38|313.38|315.38|313.38|315.38|313.38|1
1725256320000|2024-09-02 05:52:00|315.35|313.35|315.36|313.36|315.36|313.36|315.29|313.29|14
1725256330000|2024-09-02 05:52:10|315.41|313.41|315.39|313.39|315.44|313.44|315.39|313.39|14
1725256340000|2024-09-02 05:52:20|315.4|313.4|315.46|313.46|315.46|313.46|315.4|313.4|5
1725256350000|2024-09-02 05:52:30|315.48|313.48|315.56|313.56|315.58|313.58|315.48|313.48|22
1725256360000|2024-09-02 05:52:40|315.58|313.58|315.62|313.62|315.63|313.63|315.53|313.53|19
1725256370000|2024-09-02 05:52:50|315.63|313.63|315.7|313.7|315.72|313.72|315.61|313.61|22
1725256380000|2024-09-02 05:53:00|315.74|313.74|315.8|313.8|315.82|313.82|315.74|313.74|12
1725256390000|2024-09-02 05:53:10|315.81|313.81|316.03|314.03|316.09|314.09|315.81|313.81|19
1725256400000|2024-09-02 05:53:20|316.02|314.02|315.92|313.92|316.05|314.05|315.92|313.92|17
1725256410000|2024-09-02 05:53:30|315.93|313.93|315.83|313.83|315.93|313.93|315.83|313.83|8
1725256420000|2024-09-02 05:53:40|315.68|313.68|315.63|313.63|315.69|313.69|315.62|313.62|22
1725256430000|2024-09-02 05:53:50|315.64|313.64|315.58|313.58|315.64|313.64|315.57|313.57|12
1725256440000|2024-09-02 05:54:00|315.59|313.59|315.53|313.53|315.63|313.63|315.49|313.49|19
1725256450000|2024-09-02 05:54:10|315.54|313.54|315.44|313.44|315.55|313.55|315.4|313.4|17
1725256460000|2024-09-02 05:54:20|315.43|313.43|315.38|313.38|315.45|313.45|315.33|313.33|17
1725256470000|2024-09-02 05:54:30|315.37|313.37|315.43|313.43|315.44|313.44|315.35|313.35|18
1725256480000|2024-09-02 05:54:40|315.42|313.42|315.44|313.44|315.47|313.47|315.4|313.4|12
1725256490000|2024-09-02 05:54:50|315.45|313.45|315.35|313.35|315.45|313.45|315.35|313.35|6
1725256500000|2024-09-02 05:55:00|315.29|313.29|315.18|313.18|315.3|313.3|315.18|313.18|15
1725256510000|2024-09-02 05:55:10|315.17|313.17|315.32|313.32|315.32|313.32|315.17|313.17|16
1725256520000|2024-09-02 05:55:20|315.3|313.3|315.3|313.3|315.32|313.32|315.24|313.24|14
1725256530000|2024-09-02 05:55:30|315.29|313.29|315.19|313.19|315.33|313.33|315.19|313.19|21
1725256540000|2024-09-02 05:55:40|315.18|313.18|315.23|313.23|315.24|313.24|315.17|313.17|13
1725256550000|2024-09-02 05:55:50|315.22|313.22|315.25|313.25|315.3|313.3|315.22|313.22|11
1725256560000|2024-09-02 05:56:00|315.26|313.26|315.27|313.27|315.31|313.31|315.23|313.23|16
1725256570000|2024-09-02 05:56:10|315.28|313.28|315.19|313.19|315.28|313.28|315.19|313.19|15
1725256580000|2024-09-02 05:56:20|315.17|313.17|315.27|313.27|315.27|313.27|315.16|313.16|10
1725256590000|2024-09-02 05:56:30|315.28|313.28|315.31|313.31|315.33|313.33|315.27|313.27|16
1725256600000|2024-09-02 05:56:40|315.3|313.3|315.26|313.26|315.3|313.3|315.19|313.19|15
1725256610000|2024-09-02 05:56:50|315.25|313.25|315.13|313.13|315.25|313.25|315.13|313.13|10
1725256620000|2024-09-02 05:57:00|315.12|313.12|315.14|313.14|315.14|313.14|315.1|313.1|9
1725256630000|2024-09-02 05:57:10|315.16|313.16|315.11|313.11|315.18|313.18|315.11|313.11|12
1725256640000|2024-09-02 05:57:20|315.09|313.09|315.06|313.06|315.09|313.09|315.06|313.06|2
1725256650000|2024-09-02 05:57:30|315.05|313.05|315.1|313.1|315.11|313.11|315.05|313.05|13
1725256660000|2024-09-02 05:57:40|315.09|313.09|315.07|313.07|315.09|313.09|315.06|313.06|12
1725256670000|2024-09-02 05:57:50|315.06|313.06|315.07|313.07|315.07|313.07|315.06|313.06|4
1725256680000|2024-09-02 05:58:00|315.08|313.08|315.03|313.03|315.1|313.1|314.96|312.96|25
1725256690000|2024-09-02 05:58:10|315.02|313.02|315.02|313.02|315.03|313.03|314.98|312.98|13
1725256700000|2024-09-02 05:58:20|315.01|313.01|315|313|315.03|313.03|315|313|17
1725256710000|2024-09-02 05:58:30|315.02|313.02|315.16|313.16|315.17|313.17|315.01|313.01|18
1725256720000|2024-09-02 05:58:40|315.17|313.17|315.15|313.15|315.17|313.17|315.15|313.15|10
1725256730000|2024-09-02 05:58:50|315.13|313.13|315.12|313.12|315.13|313.13|315.12|313.12|2
1725256740000|2024-09-02 05:59:00|315.11|313.11|315.04|313.04|315.11|313.11|314.99|312.99|12
1725256750000|2024-09-02 05:59:10|315.05|313.05|315.08|313.08|315.08|313.08|315.05|313.05|22
1725256760000|2024-09-02 05:59:20|315.07|313.07|315.01|313.01|315.07|313.07|315|313|14
1725256770000|2024-09-02 05:59:30|315|313|315.07|313.07|315.07|313.07|315|313|12
1725256780000|2024-09-02 05:59:40|315.06|313.06|315.04|313.04|315.07|313.07|315.04|313.04|13
1725256790000|2024-09-02 05:59:50|315.02|313.02|315.03|313.03|315.04|313.04|315|313|9
1725256800000|2024-09-02 06:00:00|315.04|313.04|315.04|313.04|315.1|313.1|315|313|26
1725256810000|2024-09-02 06:00:10|315.03|313.03|315.05|313.05|315.06|313.06|314.99|312.99|14
1725256820000|2024-09-02 06:00:20|315.06|313.06|315.08|313.08|315.1|313.1|315.06|313.06|9
1725256830000|2024-09-02 06:00:30|315.05|313.05|315.06|313.06|315.1|313.1|315.02|313.02|16
1725256840000|2024-09-02 06:00:40|315.05|313.05|315.04|313.04|315.07|313.07|315.03|313.03|15
1725256850000|2024-09-02 06:00:50|315.02|313.02|315.05|313.05|315.05|313.05|314.99|312.99|10
1725256860000|2024-09-02 06:01:00|315.06|313.06|315.12|313.12|315.15|313.15|315.06|313.06|23
1725256870000|2024-09-02 06:01:10|315.13|313.13|315.2|313.2|315.3|313.3|315.12|313.12|25
1725256880000|2024-09-02 06:01:20|315.21|313.21|315.14|313.14|315.22|313.22|315.14|313.14|24
1725256890000|2024-09-02 06:01:30|315.13|313.13|315.16|313.16|315.16|313.16|315.13|313.13|9
1725256900000|2024-09-02 06:01:40|315.17|313.17|315.28|313.28|315.3|313.3|315.17|313.17|14
1725256910000|2024-09-02 06:01:50|315.29|313.29|315.33|313.33|315.33|313.33|315.28|313.28|16
1725256920000|2024-09-02 06:02:00|315.34|313.34|315.46|313.46|315.46|313.46|315.34|313.34|10
1725256930000|2024-09-02 06:02:10|315.47|313.47|315.44|313.44|315.47|313.47|315.43|313.43|14
1725256940000|2024-09-02 06:02:20|315.45|313.45|315.62|313.62|315.62|313.62|315.45|313.45|18
1725256950000|2024-09-02 06:02:30|315.64|313.64|315.65|313.65|315.68|313.68|315.61|313.61|21
1725256960000|2024-09-02 06:02:40|315.66|313.66|315.7|313.7|315.7|313.7|315.6|313.6|16
1725256970000|2024-09-02 06:02:50|315.68|313.68|315.66|313.66|315.68|313.68|315.63|313.63|9
1725256980000|2024-09-02 06:03:00|315.65|313.65|315.76|313.76|315.77|313.77|315.65|313.65|12
1725256990000|2024-09-02 06:03:10|315.73|313.73|315.75|313.75|315.75|313.75|315.66|313.66|19
1725257000000|2024-09-02 06:03:20|315.81|313.81|315.84|313.84|315.89|313.89|315.8|313.8|20
1725257010000|2024-09-02 06:03:30|315.85|313.85|315.76|313.76|315.85|313.85|315.75|313.75|11
1725257020000|2024-09-02 06:03:40|315.75|313.75|315.73|313.73|315.75|313.75|315.73|313.73|2
1725257030000|2024-09-02 06:03:50|315.71|313.71|315.75|313.75|315.76|313.76|315.71|313.71|10
1725257040000|2024-09-02 06:04:00|315.76|313.76|315.65|313.65|315.76|313.76|315.62|313.62|18
1725257050000|2024-09-02 06:04:10|315.67|313.67|315.67|313.67|315.73|313.73|315.67|313.67|18
1725257060000|2024-09-02 06:04:20|315.68|313.68|315.64|313.64|315.69|313.69|315.64|313.64|8
1725257070000|2024-09-02 06:04:30|315.63|313.63|315.52|313.52|315.63|313.63|315.5|313.5|11
1725257080000|2024-09-02 06:04:40|315.5|313.5|315.49|313.49|315.5|313.5|315.45|313.45|11
1725257090000|2024-09-02 06:04:50|315.47|313.47|315.45|313.45|315.49|313.49|315.45|313.45|13
1725257100000|2024-09-02 06:05:00|315.46|313.46|315.55|313.55|315.55|313.55|315.46|313.46|19
1725257110000|2024-09-02 06:05:10|315.54|313.54|315.53|313.53|315.54|313.54|315.49|313.49|14
1725257120000|2024-09-02 06:05:20|315.52|313.52|315.34|313.34|315.54|313.54|315.34|313.34|21
1725257130000|2024-09-02 06:05:30|315.36|313.36|315.3|313.3|315.39|313.39|315.3|313.3|19
1725257140000|2024-09-02 06:05:40|315.28|313.28|315.26|313.26|315.29|313.29|315.26|313.26|7
1725257150000|2024-09-02 06:05:50|315.27|313.27|315.34|313.34|315.36|313.36|315.27|313.27|12
1725257160000|2024-09-02 06:06:00|315.35|313.35|315.31|313.31|315.35|313.35|315.31|313.31|4
1725257170000|2024-09-02 06:06:10|315.32|313.32|315.2|313.2|315.32|313.32|315.2|313.2|12
1725257180000|2024-09-02 06:06:20|315.22|313.22|315.19|313.19|315.25|313.25|315.18|313.18|17
1725257190000|2024-09-02 06:06:30|315.2|313.2|315.22|313.22|315.26|313.26|315.2|313.2|17
1725257200000|2024-09-02 06:06:40|315.21|313.21|315.21|313.21|315.25|313.25|315.21|313.21|11
1725257210000|2024-09-02 06:06:50|315.19|313.19|315.15|313.15|315.19|313.19|315.15|313.15|4
1725257230000|2024-09-02 06:07:10|315.12|313.12|315.12|313.12|315.12|313.12|315.12|313.12|1
1725257250000|2024-09-02 06:07:30|315.15|313.15|315.15|313.15|315.15|313.15|315.15|313.15|1
1725257260000|2024-09-02 06:07:40|315.13|313.13|314.95|312.95|315.15|313.15|314.95|312.95|14
1725257270000|2024-09-02 06:07:50|314.94|312.94|314.9|312.9|314.94|312.94|314.9|312.9|4
1725257280000|2024-09-02 06:08:00|314.83|312.83|314.91|312.91|314.92|312.92|314.81|312.81|10
1725257290000|2024-09-02 06:08:10|314.9|312.9|314.96|312.96|314.98|312.98|314.9|312.9|11
1725257300000|2024-09-02 06:08:20|314.97|312.97|314.87|312.87|315|313|314.84|312.84|18
1725257310000|2024-09-02 06:08:30|314.86|312.86|314.85|312.85|314.86|312.86|314.81|312.81|11
1725257320000|2024-09-02 06:08:40|314.84|312.84|314.72|312.72|314.84|312.84|314.71|312.71|10
1725257330000|2024-09-02 06:08:50|314.71|312.71|314.62|312.62|314.72|312.72|314.61|312.61|16
1725257340000|2024-09-02 06:09:00|314.63|312.63|314.77|312.77|314.83|312.83|314.63|312.63|14
1725257350000|2024-09-02 06:09:10|314.78|312.78|314.86|312.86|314.86|312.86|314.78|312.78|11
1725257360000|2024-09-02 06:09:20|314.91|312.91|314.79|312.79|314.91|312.91|314.79|312.79|15
1725257370000|2024-09-02 06:09:30|314.8|312.8|314.8|312.8|314.83|312.83|314.79|312.79|6
1725257380000|2024-09-02 06:09:40|314.81|312.81|314.84|312.84|314.84|312.84|314.81|312.81|2
1725257390000|2024-09-02 06:09:50|314.85|312.85|314.92|312.92|314.92|312.92|314.85|312.85|9
1725257400000|2024-09-02 06:10:00|314.89|312.89|314.9|312.9|314.91|312.91|314.84|312.84|19
1725257410000|2024-09-02 06:10:10|314.91|312.91|314.87|312.87|314.93|312.93|314.86|312.86|15
1725257420000|2024-09-02 06:10:20|314.88|312.88|314.95|312.95|314.95|312.95|314.87|312.87|11
1725257430000|2024-09-02 06:10:30|314.97|312.97|315.03|313.03|315.04|313.04|314.97|312.97|18
1725257440000|2024-09-02 06:10:40|315.04|313.04|315.03|313.03|315.09|313.09|315|313|21
1725257450000|2024-09-02 06:10:50|315.02|313.02|314.92|312.92|315.02|313.02|314.92|312.92|16
1725257460000|2024-09-02 06:11:00|314.93|312.93|314.88|312.88|314.94|312.94|314.84|312.84|13
1725257470000|2024-09-02 06:11:10|314.87|312.87|314.79|312.79|314.87|312.87|314.78|312.78|14
1725257480000|2024-09-02 06:11:20|314.8|312.8|314.69|312.69|314.81|312.81|314.69|312.69|11
1725257490000|2024-09-02 06:11:30|314.7|312.7|314.6|312.6|314.7|312.7|314.56|312.56|21
1725257500000|2024-09-02 06:11:40|314.57|312.57|314.59|312.59|314.59|312.59|314.56|312.56|15
1725257510000|2024-09-02 06:11:50|314.58|312.58|314.62|312.62|314.64|312.64|314.58|312.58|9
1725257520000|2024-09-02 06:12:00|314.63|312.63|314.6|312.6|314.63|312.63|314.55|312.55|15
1725257530000|2024-09-02 06:12:10|314.59|312.59|314.66|312.66|314.68|312.68|314.57|312.57|26
1725257540000|2024-09-02 06:12:20|314.65|312.65|314.63|312.63|314.65|312.65|314.6|312.6|19
1725257550000|2024-09-02 06:12:30|314.65|312.65|314.67|312.67|314.68|312.68|314.64|312.64|15
1725257560000|2024-09-02 06:12:40|314.68|312.68|314.61|312.61|314.7|312.7|314.59|312.59|23
1725257570000|2024-09-02 06:12:50|314.6|312.6|314.55|312.55|314.6|312.6|314.54|312.54|13
1725257580000|2024-09-02 06:13:00|314.54|312.54|314.5|312.5|314.54|312.54|314.44|312.44|12
1725257590000|2024-09-02 06:13:10|314.49|312.49|314.51|312.51|314.59|312.59|314.49|312.49|13
1725257600000|2024-09-02 06:13:20|314.5|312.5|314.48|312.48|314.5|312.5|314.45|312.45|10
1725257610000|2024-09-02 06:13:30|314.5|312.5|314.5|312.5|314.51|312.51|314.49|312.49|15
1725257620000|2024-09-02 06:13:40|314.49|312.49|314.54|312.54|314.55|312.55|314.48|312.48|10
1725257630000|2024-09-02 06:13:50|314.55|312.55|314.65|312.65|314.65|312.65|314.55|312.55|9
1725257640000|2024-09-02 06:14:00|314.66|312.66|314.68|312.68|314.68|312.68|314.66|312.66|5
1725257650000|2024-09-02 06:14:10|314.69|312.69|314.81|312.81|314.81|312.81|314.69|312.69|6
1725257660000|2024-09-02 06:14:20|314.8|312.8|314.79|312.79|314.8|312.8|314.75|312.75|16
1725257670000|2024-09-02 06:14:30|314.8|312.8|314.89|312.89|314.9|312.9|314.8|312.8|12
1725257680000|2024-09-02 06:14:40|314.9|312.9|314.87|312.87|314.95|312.95|314.87|312.87|11
1725257690000|2024-09-02 06:14:50|314.83|312.83|314.78|312.78|314.83|312.83|314.78|312.78|10
1725257700000|2024-09-02 06:15:00|314.76|312.76|314.87|312.87|314.89|312.89|314.76|312.76|14
1725257710000|2024-09-02 06:15:10|314.86|312.86|314.91|312.91|314.91|312.91|314.85|312.85|13
1725257720000|2024-09-02 06:15:20|314.9|312.9|314.92|312.92|314.92|312.92|314.85|312.85|19
1725257730000|2024-09-02 06:15:30|314.93|312.93|314.99|312.99|315|313|314.93|312.93|21
1725257740000|2024-09-02 06:15:40|315|313|315.01|313.01|315.02|313.02|315|313|7
1725257750000|2024-09-02 06:15:50|315.02|313.02|315.03|313.03|315.08|313.08|315.02|313.02|11
1725257760000|2024-09-02 06:16:00|314.97|312.97|315|313|315|313|314.95|312.95|19
1725257770000|2024-09-02 06:16:10|315.05|313.05|315.16|313.16|315.16|313.16|315.05|313.05|7
1725257780000|2024-09-02 06:16:20|315.15|313.15|315.15|313.15|315.18|313.18|315.13|313.13|15
1725257790000|2024-09-02 06:16:30|315.14|313.14|315.1|313.1|315.14|313.14|315.08|313.08|6
1725257800000|2024-09-02 06:16:40|315.12|313.12|314.93|312.93|315.12|313.12|314.93|312.93|12
1725257810000|2024-09-02 06:16:50|314.88|312.88|315.02|313.02|315.02|313.02|314.88|312.88|14
1725257820000|2024-09-02 06:17:00|315.01|313.01|315.08|313.08|315.11|313.11|315.01|313.01|12
1725257830000|2024-09-02 06:17:10|315.09|313.09|315.05|313.05|315.09|313.09|315.05|313.05|16
1725257840000|2024-09-02 06:17:20|315.06|313.06|315.1|313.1|315.1|313.1|315.03|313.03|8
1725257850000|2024-09-02 06:17:30|315.14|313.14|315.18|313.18|315.18|313.18|315.11|313.11|13
1725257860000|2024-09-02 06:17:40|315.19|313.19|315.15|313.15|315.19|313.19|315.14|313.14|11
1725257870000|2024-09-02 06:17:50|315.16|313.16|315.13|313.13|315.19|313.19|315.12|313.12|9
1725257880000|2024-09-02 06:18:00|315.14|313.14|315.13|313.13|315.14|313.14|315.09|313.09|11
1725257890000|2024-09-02 06:18:10|315.12|313.12|315.02|313.02|315.12|313.12|314.99|312.99|12
1725257900000|2024-09-02 06:18:20|315.03|313.03|314.99|312.99|315.03|313.03|314.97|312.97|15
1725257910000|2024-09-02 06:18:30|315.01|313.01|315|313|315.03|313.03|314.99|312.99|10
1725257920000|2024-09-02 06:18:40|315.01|313.01|314.92|312.92|315.01|313.01|314.91|312.91|9
1725257930000|2024-09-02 06:18:50|314.9|312.9|314.73|312.73|314.9|312.9|314.72|312.72|15
1725257940000|2024-09-02 06:19:00|314.74|312.74|314.76|312.76|314.76|312.76|314.71|312.71|8
1725257950000|2024-09-02 06:19:10|314.78|312.78|314.72|312.72|314.78|312.78|314.71|312.71|11
1725257960000|2024-09-02 06:19:20|314.73|312.73|314.79|312.79|314.81|312.81|314.73|312.73|8
1725257970000|2024-09-02 06:19:30|314.76|312.76|314.74|312.74|314.77|312.77|314.73|312.73|11
1725257980000|2024-09-02 06:19:40|314.73|312.73|314.72|312.72|314.73|312.73|314.72|312.72|6
1725257990000|2024-09-02 06:19:50|314.74|312.74|314.64|312.64|314.76|312.76|314.63|312.63|16
1725258000000|2024-09-02 06:20:00|314.7|312.7|314.71|312.71|314.77|312.77|314.7|312.7|17
1725258010000|2024-09-02 06:20:10|314.72|312.72|314.7|312.7|314.73|312.73|314.66|312.66|17
1725258020000|2024-09-02 06:20:20|314.71|312.71|314.81|312.81|314.83|312.83|314.71|312.71|8
1725258030000|2024-09-02 06:20:30|314.8|312.8|314.66|312.66|314.8|312.8|314.66|312.66|16
1725258040000|2024-09-02 06:20:40|314.65|312.65|314.63|312.63|314.65|312.65|314.62|312.62|4
1725258050000|2024-09-02 06:20:50|314.64|312.64|314.66|312.66|314.67|312.67|314.64|312.64|7
1725258060000|2024-09-02 06:21:00|314.67|312.67|314.66|312.66|314.68|312.68|314.66|312.66|4
1725258070000|2024-09-02 06:21:10|314.67|312.67|314.77|312.77|314.78|312.78|314.67|312.67|13
1725258080000|2024-09-02 06:21:20|314.79|312.79|314.78|312.78|314.85|312.85|314.77|312.77|12
1725258090000|2024-09-02 06:21:30|314.79|312.79|314.83|312.83|314.83|312.83|314.79|312.79|5
1725258100000|2024-09-02 06:21:40|314.85|312.85|314.85|312.85|314.86|312.86|314.82|312.82|10
1725258110000|2024-09-02 06:21:50|314.86|312.86|314.9|312.9|314.9|312.9|314.85|312.85|9
1725258120000|2024-09-02 06:22:00|314.89|312.89|314.92|312.92|314.92|312.92|314.89|312.89|7
1725258130000|2024-09-02 06:22:10|314.93|312.93|314.89|312.89|314.93|312.93|314.83|312.83|9
1725258140000|2024-09-02 06:22:20|314.9|312.9|314.8|312.8|314.9|312.9|314.79|312.79|8
1725258150000|2024-09-02 06:22:30|314.81|312.81|314.82|312.82|314.82|312.82|314.8|312.8|4
1725258160000|2024-09-02 06:22:40|314.79|312.79|314.8|312.8|314.81|312.81|314.79|312.79|5
1725258170000|2024-09-02 06:22:50|314.81|312.81|314.92|312.92|314.93|312.93|314.81|312.81|10
1725258180000|2024-09-02 06:23:00|314.89|312.89|314.99|312.99|314.99|312.99|314.89|312.89|10
1725258190000|2024-09-02 06:23:10|315.1|313.1|315.08|313.08|315.12|313.12|315.04|313.04|11
1725258200000|2024-09-02 06:23:20|315.09|313.09|315.1|313.1|315.1|313.1|315.09|313.09|8
1725258210000|2024-09-02 06:23:30|315.11|313.11|315.17|313.17|315.17|313.17|315.11|313.11|8
1725258220000|2024-09-02 06:23:40|315.16|313.16|315.17|313.17|315.18|313.18|315.15|313.15|8
1725258230000|2024-09-02 06:23:50|315.12|313.12|315.12|313.12|315.12|313.12|315.12|313.12|1
1725258240000|2024-09-02 06:24:00|315.11|313.11|315.06|313.06|315.13|313.13|315.05|313.05|10
1725258250000|2024-09-02 06:24:10|315.05|313.05|314.89|312.89|315.05|313.05|314.89|312.89|10
1725258260000|2024-09-02 06:24:20|314.9|312.9|314.88|312.88|314.9|312.9|314.88|312.88|5
1725258270000|2024-09-02 06:24:30|314.87|312.87|314.86|312.86|314.87|312.87|314.86|312.86|2
1725258280000|2024-09-02 06:24:40|314.87|312.87|314.86|312.86|314.87|312.87|314.86|312.86|12
1725258290000|2024-09-02 06:24:50|314.87|312.87|314.91|312.91|314.92|312.92|314.87|312.87|6
1725258300000|2024-09-02 06:25:00|314.89|312.89|314.87|312.87|314.9|312.9|314.83|312.83|10
1725258310000|2024-09-02 06:25:10|314.86|312.86|314.92|312.92|314.95|312.95|314.86|312.86|6
1725258320000|2024-09-02 06:25:20|314.93|312.93|314.92|312.92|314.94|312.94|314.92|312.92|6
1725258330000|2024-09-02 06:25:30|314.93|312.93|314.9|312.9|314.94|312.94|314.9|312.9|6
1725258340000|2024-09-02 06:25:40|314.88|312.88|314.92|312.92|314.92|312.92|314.88|312.88|5
1725258350000|2024-09-02 06:25:50|314.93|312.93|314.9|312.9|314.93|312.93|314.9|312.9|4
1725258360000|2024-09-02 06:26:00|314.89|312.89|314.74|312.74|314.9|312.9|314.74|312.74|9
1725258370000|2024-09-02 06:26:10|314.73|312.73|314.67|312.67|314.73|312.73|314.67|312.67|7
1725258380000|2024-09-02 06:26:20|314.73|312.73|314.66|312.66|314.73|312.73|314.64|312.64|14
1725258390000|2024-09-02 06:26:30|314.65|312.65|314.71|312.71|314.71|312.71|314.65|312.65|5
1725258400000|2024-09-02 06:26:40|314.75|312.75|314.76|312.76|314.76|312.76|314.75|312.75|4
1725258410000|2024-09-02 06:26:50|314.77|312.77|314.73|312.73|314.77|312.77|314.72|312.72|11
1725258420000|2024-09-02 06:27:00|314.74|312.74|314.72|312.72|314.75|312.75|314.72|312.72|5
1725258430000|2024-09-02 06:27:10|314.76|312.76|314.76|312.76|314.76|312.76|314.76|312.76|1
1725258440000|2024-09-02 06:27:20|314.75|312.75|314.76|312.76|314.76|312.76|314.73|312.73|6
1725258450000|2024-09-02 06:27:30|314.75|312.75|314.72|312.72|314.75|312.75|314.72|312.72|3
1725258460000|2024-09-02 06:27:40|314.73|312.73|314.7|312.7|314.73|312.73|314.66|312.66|6
1725258470000|2024-09-02 06:27:50|314.71|312.71|314.7|312.7|314.71|312.71|314.7|312.7|4
1725258480000|2024-09-02 06:28:00|314.71|312.71|314.64|312.64|314.71|312.71|314.63|312.63|12
1725258490000|2024-09-02 06:28:10|314.63|312.63|314.46|312.46|314.63|312.63|314.46|312.46|11
1725258500000|2024-09-02 06:28:20|314.47|312.47|314.46|312.46|314.47|312.47|314.45|312.45|14
1725258510000|2024-09-02 06:28:30|314.45|312.45|314.49|312.49|314.49|312.49|314.45|312.45|7
1725258520000|2024-09-02 06:28:40|314.47|312.47|314.46|312.46|314.47|312.47|314.46|312.46|8
1725258530000|2024-09-02 06:28:50|314.47|312.47|314.47|312.47|314.47|312.47|314.46|312.46|7
1725258540000|2024-09-02 06:29:00|314.46|312.46|314.47|312.47|314.47|312.47|314.44|312.44|6
1725258550000|2024-09-02 06:29:10|314.48|312.48|314.49|312.49|314.49|312.49|314.46|312.46|9
1725258560000|2024-09-02 06:29:20|314.47|312.47|314.49|312.49|314.5|312.5|314.47|312.47|5
1725258570000|2024-09-02 06:29:30|314.5|312.5|314.5|312.5|314.5|312.5|314.5|312.5|1
1725258600000|2024-09-02 06:30:00|314.46|312.46|314.46|312.46|314.48|312.48|314.46|312.46|9
1725258610000|2024-09-02 06:30:10|314.47|312.47|314.42|312.42|314.47|312.47|314.42|312.42|5
1725258620000|2024-09-02 06:30:20|314.43|312.43|314.47|312.47|314.47|312.47|314.43|312.43|4
1725258650000|2024-09-02 06:30:50|314.45|312.45|314.43|312.43|314.45|312.45|314.43|312.43|3
1725258660000|2024-09-02 06:31:00|314.38|312.38|314.46|312.46|314.46|312.46|314.38|312.38|15
1725258670000|2024-09-02 06:31:10|314.47|312.47|314.47|312.47|314.47|312.47|314.47|312.47|1
1725258680000|2024-09-02 06:31:20|314.49|312.49|314.51|312.51|314.51|312.51|314.49|312.49|3
1725258690000|2024-09-02 06:31:30|314.52|312.52|314.53|312.53|314.53|312.53|314.52|312.52|2
1725258700000|2024-09-02 06:31:40|314.54|312.54|314.55|312.55|314.55|312.55|314.54|312.54|2
1725258710000|2024-09-02 06:31:50|314.56|312.56|314.64|312.64|314.64|312.64|314.51|312.51|7
1725258720000|2024-09-02 06:32:00|314.65|312.65|314.62|312.62|314.65|312.65|314.59|312.59|13
1725258730000|2024-09-02 06:32:10|314.63|312.63|314.68|312.68|314.68|312.68|314.63|312.63|2
1725258740000|2024-09-02 06:32:20|314.7|312.7|314.7|312.7|314.7|312.7|314.7|312.7|1
1725258750000|2024-09-02 06:32:30|314.72|312.72|314.72|312.72|314.72|312.72|314.72|312.72|1
1725258760000|2024-09-02 06:32:40|314.7|312.7|314.7|312.7|314.7|312.7|314.7|312.7|1
1725258770000|2024-09-02 06:32:50|314.69|312.69|314.69|312.69|314.69|312.69|314.69|312.69|1
1725258780000|2024-09-02 06:33:00|314.7|312.7|314.7|312.7|314.7|312.7|314.7|312.7|1
1725258790000|2024-09-02 06:33:10|314.73|312.73|314.7|312.7|314.73|312.73|314.7|312.7|2
1725258800000|2024-09-02 06:33:20|314.71|312.71|314.73|312.73|314.73|312.73|314.71|312.71|3
1725258820000|2024-09-02 06:33:40|314.7|312.7|314.7|312.7|314.7|312.7|314.7|312.7|1
1725258830000|2024-09-02 06:33:50|314.73|312.73|314.73|312.73|314.73|312.73|314.73|312.73|1
1725258850000|2024-09-02 06:34:10|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1725258890000|2024-09-02 06:34:50|314.75|312.75|314.93|312.93|314.97|312.97|314.75|312.75|10
1725258900000|2024-09-02 06:35:00|314.94|312.94|314.98|312.98|314.98|312.98|314.94|312.94|4
1725258910000|2024-09-02 06:35:10|314.97|312.97|314.94|312.94|314.97|312.97|314.94|312.94|3
1725258920000|2024-09-02 06:35:20|314.93|312.93|314.92|312.92|314.94|312.94|314.91|312.91|7
1725258930000|2024-09-02 06:35:30|314.94|312.94|314.93|312.93|314.95|312.95|314.92|312.92|12
1725258940000|2024-09-02 06:35:40|314.94|312.94|314.92|312.92|314.96|312.96|314.92|312.92|9
1725258950000|2024-09-02 06:35:50|314.93|312.93|314.91|312.91|314.94|312.94|314.89|312.89|6
1725258960000|2024-09-02 06:36:00|314.92|312.92|314.89|312.89|314.92|312.92|314.87|312.87|12
1725258970000|2024-09-02 06:36:10|314.9|312.9|314.87|312.87|314.91|312.91|314.87|312.87|11
1725258980000|2024-09-02 06:36:20|314.84|312.84|314.89|312.89|314.89|312.89|314.84|312.84|8
1725258990000|2024-09-02 06:36:30|314.9|312.9|314.79|312.79|314.9|312.9|314.79|312.79|8
1725259000000|2024-09-02 06:36:40|314.73|312.73|314.73|312.73|314.73|312.73|314.72|312.72|3
1725259010000|2024-09-02 06:36:50|314.74|312.74|314.82|312.82|314.82|312.82|314.73|312.73|16
1725259020000|2024-09-02 06:37:00|314.79|312.79|314.73|312.73|314.79|312.79|314.71|312.71|9
1725259030000|2024-09-02 06:37:10|314.74|312.74|314.74|312.74|314.74|312.74|314.73|312.73|3
1725259040000|2024-09-02 06:37:20|314.75|312.75|314.75|312.75|314.75|312.75|314.75|312.75|1
1725259050000|2024-09-02 06:37:30|314.76|312.76|314.69|312.69|314.77|312.77|314.67|312.67|12
1725259060000|2024-09-02 06:37:40|314.68|312.68|314.67|312.67|314.69|312.69|314.67|312.67|14
1725259070000|2024-09-02 06:37:50|314.68|312.68|314.68|312.68|314.69|312.69|314.67|312.67|21
1725259080000|2024-09-02 06:38:00|314.69|312.69|314.67|312.67|314.69|312.69|314.66|312.66|17
1725259090000|2024-09-02 06:38:10|314.68|312.68|314.69|312.69|314.7|312.7|314.68|312.68|8
1725259100000|2024-09-02 06:38:20|314.68|312.68|314.59|312.59|314.69|312.69|314.56|312.56|11
1725259110000|2024-09-02 06:38:30|314.58|312.58|314.55|312.55|314.58|312.58|314.55|312.55|14
1725259120000|2024-09-02 06:38:40|314.54|312.54|314.58|312.58|314.58|312.58|314.54|312.54|6
1725259130000|2024-09-02 06:38:50|314.61|312.61|314.6|312.6|314.61|312.61|314.59|312.59|12
1725259140000|2024-09-02 06:39:00|314.59|312.59|314.6|312.6|314.61|312.61|314.59|312.59|10
1725259150000|2024-09-02 06:39:10|314.61|312.61|314.6|312.6|314.61|312.61|314.59|312.59|8
1725259160000|2024-09-02 06:39:20|314.62|312.62|314.61|312.61|314.62|312.62|314.61|312.61|6
1725259170000|2024-09-02 06:39:30|314.62|312.62|314.6|312.6|314.62|312.62|314.6|312.6|11
1725259180000|2024-09-02 06:39:40|314.61|312.61|314.56|312.56|314.61|312.61|314.56|312.56|9
1725259190000|2024-09-02 06:39:50|314.57|312.57|314.59|312.59|314.59|312.59|314.57|312.57|2
1725259200000|2024-09-02 06:40:00|314.62|312.62|314.68|312.68|314.68|312.68|314.62|312.62|4
1725259210000|2024-09-02 06:40:10|314.67|312.67|314.66|312.66|314.68|312.68|314.65|312.65|8
1725259230000|2024-09-02 06:40:30|314.65|312.65|314.67|312.67|314.68|312.68|314.63|312.63|9
1725259240000|2024-09-02 06:40:40|314.68|312.68|314.69|312.69|314.69|312.69|314.67|312.67|5
1725259250000|2024-09-02 06:40:50|314.68|312.68|314.68|312.68|314.69|312.69|314.67|312.67|7
1725259260000|2024-09-02 06:41:00|314.7|312.7|314.69|312.69|314.7|312.7|314.68|312.68|4
1725259270000|2024-09-02 06:41:10|314.68|312.68|314.64|312.64|314.68|312.68|314.64|312.64|12
1725259280000|2024-09-02 06:41:20|314.62|312.62|314.6|312.6|314.64|312.64|314.59|312.59|5
1725259290000|2024-09-02 06:41:30|314.61|312.61|314.6|312.6|314.61|312.61|314.58|312.58|8
1725259300000|2024-09-02 06:41:40|314.58|312.58|314.52|312.52|314.6|312.6|314.52|312.52|4
1725259310000|2024-09-02 06:41:50|314.51|312.51|314.45|312.45|314.51|312.51|314.42|312.42|16
1725259320000|2024-09-02 06:42:00|314.42|312.42|314.39|312.39|314.44|312.44|314.38|312.38|11
1725259330000|2024-09-02 06:42:10|314.4|312.4|314.37|312.37|314.41|312.41|314.37|312.37|10
1725259340000|2024-09-02 06:42:20|314.36|312.36|314.41|312.41|314.41|312.41|314.34|312.34|16
1725259350000|2024-09-02 06:42:30|314.4|312.4|314.46|312.46|314.46|312.46|314.4|312.4|13
1725259360000|2024-09-02 06:42:40|314.45|312.45|314.41|312.41|314.47|312.47|314.38|312.38|16
1725259370000|2024-09-02 06:42:50|314.39|312.39|314.39|312.39|314.4|312.4|314.37|312.37|9
1725259380000|2024-09-02 06:43:00|314.4|312.4|314.37|312.37|314.4|312.4|314.37|312.37|9
1725259390000|2024-09-02 06:43:10|314.36|312.36|314.33|312.33|314.4|312.4|314.33|312.33|16
1725259400000|2024-09-02 06:43:20|314.25|312.25|314.27|312.27|314.27|312.27|314.23|312.23|15
1725259410000|2024-09-02 06:43:30|314.28|312.28|314.28|312.28|314.28|312.28|314.27|312.27|7
1725259420000|2024-09-02 06:43:40|314.27|312.27|314.27|312.27|314.28|312.28|314.27|312.27|7
1725259430000|2024-09-02 06:43:50|314.24|312.24|314.22|312.22|314.24|312.24|314.2|312.2|9
1725259440000|2024-09-02 06:44:00|314.23|312.23|314.29|312.29|314.29|312.29|314.23|312.23|15
1725259450000|2024-09-02 06:44:10|314.3|312.3|314.29|312.29|314.3|312.3|314.29|312.29|4
1725259460000|2024-09-02 06:44:20|314.3|312.3|314.29|312.29|314.3|312.3|314.29|312.29|4
1725259470000|2024-09-02 06:44:30|314.3|312.3|314.3|312.3|314.3|312.3|314.29|312.29|3
1725259490000|2024-09-02 06:44:50|314.31|312.31|314.32|312.32|314.32|312.32|314.31|312.31|2
1725259500000|2024-09-02 06:45:00|314.33|312.33|314.33|312.33|314.33|312.33|314.33|312.33|1
1725259510000|2024-09-02 06:45:10|314.34|312.34|314.35|312.35|314.35|312.35|314.34|312.34|2
1725259520000|2024-09-02 06:45:20|314.34|312.34|314.34|312.34|314.34|312.34|314.34|312.34|1
1725259560000|2024-09-02 06:46:00|314.35|312.35|314.35|312.35|314.36|312.36|314.35|312.35|3
1725259570000|2024-09-02 06:46:10|314.36|312.36|314.41|312.41|314.42|312.42|314.36|312.36|7
1725259580000|2024-09-02 06:46:20|314.42|312.42|314.4|312.4|314.42|312.42|314.39|312.39|7
1725259590000|2024-09-02 06:46:30|314.41|312.41|314.4|312.4|314.41|312.41|314.39|312.39|10
1725259600000|2024-09-02 06:46:40|314.41|312.41|314.41|312.41|314.41|312.41|314.41|312.41|1
1725259610000|2024-09-02 06:46:50|314.42|312.42|314.42|312.42|314.43|312.43|314.42|312.42|5
1725259620000|2024-09-02 06:47:00|314.43|312.43|314.43|312.43|314.43|312.43|314.42|312.42|3
1725259630000|2024-09-02 06:47:10|314.42|312.42|314.42|312.42|314.42|312.42|314.41|312.41|3
1725259640000|2024-09-02 06:47:20|314.43|312.43|314.42|312.42|314.43|312.43|314.42|312.42|2
1725259650000|2024-09-02 06:47:30|314.43|312.43|314.45|312.45|314.45|312.45|314.42|312.42|15
1725259660000|2024-09-02 06:47:40|314.46|312.46|314.46|312.46|314.47|312.47|314.46|312.46|3
1725259670000|2024-09-02 06:47:50|314.47|312.47|314.47|312.47|314.47|312.47|314.46|312.46|3
1725259680000|2024-09-02 06:48:00|314.48|312.48|314.57|312.57|314.57|312.57|314.48|312.48|4
1725259690000|2024-09-02 06:48:10|314.58|312.58|314.73|312.73|314.76|312.76|314.58|312.58|14
1725259700000|2024-09-02 06:48:20|314.74|312.74|314.75|312.75|314.75|312.75|314.74|312.74|2
1725259710000|2024-09-02 06:48:30|314.76|312.76|314.74|312.74|314.77|312.77|314.71|312.71|14
1725259720000|2024-09-02 06:48:40|314.73|312.73|314.79|312.79|314.79|312.79|314.71|312.71|15
1725259730000|2024-09-02 06:48:50|314.8|312.8|314.81|312.81|314.83|312.83|314.79|312.79|5
1725259740000|2024-09-02 06:49:00|314.82|312.82|314.84|312.84|314.84|312.84|314.8|312.8|11
1725259750000|2024-09-02 06:49:10|314.9|312.9|314.89|312.89|314.92|312.92|314.88|312.88|13
1725259760000|2024-09-02 06:49:20|314.9|312.9|314.97|312.97|314.97|312.97|314.9|312.9|11
1725259770000|2024-09-02 06:49:30|314.98|312.98|314.99|312.99|314.99|312.99|314.97|312.97|8
1725259780000|2024-09-02 06:49:40|314.98|312.98|315.02|313.02|315.04|313.04|314.98|312.98|7
1725259790000|2024-09-02 06:49:50|315.01|313.01|315.03|313.03|315.04|313.04|315.01|313.01|9
1725259800000|2024-09-02 06:50:00|315.02|313.02|315.01|313.01|315.03|313.03|314.99|312.99|17
1725259810000|2024-09-02 06:50:10|315.02|313.02|315.01|313.01|315.02|313.02|314.99|312.99|10
1725259820000|2024-09-02 06:50:20|315.03|313.03|315|313|315.06|313.06|315|313|14
1725259830000|2024-09-02 06:50:30|315.01|313.01|315.01|313.01|315.01|313.01|315|313|7
1725259840000|2024-09-02 06:50:40|315|313|315.01|313.01|315.01|313.01|315|313|4
1725259850000|2024-09-02 06:50:50|315|313|314.97|312.97|315.01|313.01|314.96|312.96|8
1725259860000|2024-09-02 06:51:00|314.96|312.96|315.08|313.08|315.08|313.08|314.96|312.96|12
1725259870000|2024-09-02 06:51:10|315.07|313.07|315.03|313.03|315.08|313.08|315|313|17
1725259880000|2024-09-02 06:51:20|315.02|313.02|314.97|312.97|315.02|313.02|314.96|312.96|14
1725259890000|2024-09-02 06:51:30|314.96|312.96|314.97|312.97|314.97|312.97|314.96|312.96|6
1725259900000|2024-09-02 06:51:40|314.99|312.99|315|313|315|313|314.98|312.98|8
1725259910000|2024-09-02 06:51:50|315.01|313.01|314.99|312.99|315.01|313.01|314.98|312.98|13
1725259920000|2024-09-02 06:52:00|314.98|312.98|314.92|312.92|314.98|312.98|314.9|312.9|15
1725259930000|2024-09-02 06:52:10|314.91|312.91|314.83|312.83|314.91|312.91|314.82|312.82|11
1725259940000|2024-09-02 06:52:20|314.82|312.82|314.83|312.83|314.84|312.84|314.82|312.82|4
1725259950000|2024-09-02 06:52:30|314.81|312.81|314.82|312.82|314.82|312.82|314.81|312.81|8
1725259960000|2024-09-02 06:52:40|314.81|312.81|314.67|312.67|314.82|312.82|314.67|312.67|7
1725259970000|2024-09-02 06:52:50|314.68|312.68|314.7|312.7|314.7|312.7|314.68|312.68|9
1725259980000|2024-09-02 06:53:00|314.72|312.72|314.74|312.74|314.76|312.76|314.72|312.72|6
1725259990000|2024-09-02 06:53:10|314.75|312.75|314.72|312.72|314.78|312.78|314.72|312.72|7
1725260000000|2024-09-02 06:53:20|314.73|312.73|314.73|312.73|314.75|312.75|314.72|312.72|12
1725260010000|2024-09-02 06:53:30|314.74|312.74|314.74|312.74|314.74|312.74|314.71|312.71|10
1725260020000|2024-09-02 06:53:40|314.73|312.73|314.73|312.73|314.75|312.75|314.71|312.71|17
1725260030000|2024-09-02 06:53:50|314.72|312.72|314.76|312.76|314.76|312.76|314.72|312.72|6
1725260040000|2024-09-02 06:54:00|314.77|312.77|314.82|312.82|314.82|312.82|314.77|312.77|7
1725260050000|2024-09-02 06:54:10|314.81|312.81|314.81|312.81|314.82|312.82|314.81|312.81|3
1725260060000|2024-09-02 06:54:20|314.82|312.82|314.8|312.8|314.82|312.82|314.8|312.8|9
1725260070000|2024-09-02 06:54:30|314.81|312.81|314.82|312.82|314.82|312.82|314.8|312.8|6
1725260080000|2024-09-02 06:54:40|314.81|312.81|314.83|312.83|314.83|312.83|314.81|312.81|9
1725260100000|2024-09-02 06:55:00|314.82|312.82|314.83|312.83|314.83|312.83|314.82|312.82|2
1725260110000|2024-09-02 06:55:10|314.82|312.82|314.82|312.82|314.83|312.83|314.82|312.82|11
1725260120000|2024-09-02 06:55:20|314.81|312.81|314.77|312.77|314.82|312.82|314.76|312.76|8
1725260130000|2024-09-02 06:55:30|314.76|312.76|314.69|312.69|314.76|312.76|314.69|312.69|8
1725260140000|2024-09-02 06:55:40|314.58|312.58|314.66|312.66|314.66|312.66|314.58|312.58|7
1725260150000|2024-09-02 06:55:50|314.67|312.67|314.67|312.67|314.67|312.67|314.66|312.66|3
1725260240000|2024-09-02 06:57:20|314.64|312.64|314.64|312.64|314.64|312.64|314.64|312.64|1
1725260260000|2024-09-02 06:57:40|314.62|312.62|314.62|312.62|314.62|312.62|314.6|312.6|6
1725260280000|2024-09-02 06:58:00|314.61|312.61|314.62|312.62|314.62|312.62|314.61|312.61|6
1725260290000|2024-09-02 06:58:10|314.61|312.61|314.54|312.54|314.61|312.61|314.53|312.53|8
1725260300000|2024-09-02 06:58:20|314.53|312.53|314.54|312.54|314.54|312.54|314.53|312.53|4
1725260310000|2024-09-02 06:58:30|314.53|312.53|314.53|312.53|314.53|312.53|314.52|312.52|3
1725260320000|2024-09-02 06:58:40|314.52|312.52|314.51|312.51|314.53|312.53|314.5|312.5|10
1725260330000|2024-09-02 06:58:50|314.52|312.52|314.47|312.47|314.52|312.52|314.46|312.46|9
1725260340000|2024-09-02 06:59:00|314.46|312.46|314.48|312.48|314.49|312.49|314.44|312.44|16
1725260360000|2024-09-02 06:59:20|314.51|312.51|314.52|312.52|314.52|312.52|314.51|312.51|2
1725260370000|2024-09-02 06:59:30|314.53|312.53|314.57|312.57|314.58|312.58|314.53|312.53|9
1725260380000|2024-09-02 06:59:40|314.55|312.55|314.43|312.43|314.55|312.55|314.43|312.43|12
1725260390000|2024-09-02 06:59:50|314.42|312.42|314.36|312.36|314.42|312.42|314.36|312.36|8
1725260400000|2024-09-02 07:00:00|314.37|312.37|314.43|312.43|314.43|312.43|314.37|312.37|6
1725260410000|2024-09-02 07:00:10|314.44|312.44|314.6|312.6|314.6|312.6|314.44|312.44|7
1725260420000|2024-09-02 07:00:20|314.61|312.61|314.67|312.67|314.68|312.68|314.61|312.61|8
1725260430000|2024-09-02 07:00:30|314.66|312.66|314.53|312.53|314.67|312.67|314.53|312.53|15
1725260450000|2024-09-02 07:00:50|314.56|312.56|314.52|312.52|314.56|312.56|314.52|312.52|3
1725260460000|2024-09-02 07:01:00|314.53|312.53|314.53|312.53|314.53|312.53|314.53|312.53|1
1725260470000|2024-09-02 07:01:10|314.54|312.54|314.59|312.59|314.59|312.59|314.54|312.54|6
1725260480000|2024-09-02 07:01:20|314.6|312.6|314.6|312.6|314.6|312.6|314.6|312.6|1
1725260490000|2024-09-02 07:01:30|314.56|312.56|314.57|312.57|314.57|312.57|314.56|312.56|2
1725260500000|2024-09-02 07:01:40|314.58|312.58|314.58|312.58|314.58|312.58|314.58|312.58|1
1725260510000|2024-09-02 07:01:50|314.57|312.57|314.62|312.62|314.62|312.62|314.57|312.57|6
1725260520000|2024-09-02 07:02:00|314.63|312.63|314.62|312.62|314.66|312.66|314.62|312.62|5
1725260530000|2024-09-02 07:02:10|314.63|312.63|314.63|312.63|314.63|312.63|314.63|312.63|1
1725260540000|2024-09-02 07:02:20|314.64|312.64|314.66|312.66|314.66|312.66|314.64|312.64|3
1725260550000|2024-09-02 07:02:30|314.67|312.67|314.67|312.67|314.67|312.67|314.66|312.66|3
1725260560000|2024-09-02 07:02:40|314.66|312.66|314.63|312.63|314.66|312.66|314.58|312.58|4
1725260570000|2024-09-02 07:02:50|314.62|312.62|314.62|312.62|314.62|312.62|314.62|312.62|1
1725260590000|2024-09-02 07:03:10|314.63|312.63|314.65|312.65|314.65|312.65|314.63|312.63|3
1725260600000|2024-09-02 07:03:20|314.67|312.67|314.67|312.67|314.67|312.67|314.67|312.67|1
1725260620000|2024-09-02 07:03:40|314.68|312.68|314.72|312.72|314.72|312.72|314.68|312.68|5
1725260630000|2024-09-02 07:03:50|314.73|312.73|314.74|312.74|314.74|312.74|314.73|312.73|2
1725260640000|2024-09-02 07:04:00|314.77|312.77|314.77|312.77|314.77|312.77|314.77|312.77|1
1725260650000|2024-09-02 07:04:10|314.72|312.72|314.72|312.72|314.72|312.72|314.72|312.72|1
1725260660000|2024-09-02 07:04:20|314.73|312.73|314.74|312.74|314.75|312.75|314.73|312.73|5
1725260670000|2024-09-02 07:04:30|314.73|312.73|314.7|312.7|314.73|312.73|314.7|312.7|2
1725260700000|2024-09-02 07:05:00|314.71|312.71|314.71|312.71|314.71|312.71|314.71|312.71|1
1725260730000|2024-09-02 07:05:30|314.72|312.72|314.78|312.78|314.78|312.78|314.72|312.72|7
1725260740000|2024-09-02 07:05:40|314.79|312.79|314.81|312.81|314.81|312.81|314.79|312.79|3
1725260750000|2024-09-02 07:05:50|314.82|312.82|314.82|312.82|314.82|312.82|314.82|312.82|1
1725260770000|2024-09-02 07:06:10|314.83|312.83|314.83|312.83|314.83|312.83|314.83|312.83|1
1725260840000|2024-09-02 07:07:20|314.84|312.84|314.84|312.84|314.84|312.84|314.84|312.84|1
1725260850000|2024-09-02 07:07:30|314.88|312.88|314.88|312.88|314.88|312.88|314.88|312.88|1
1725260860000|2024-09-02 07:07:40|314.91|312.91|314.91|312.91|314.91|312.91|314.91|312.91|1
1725260870000|2024-09-02 07:07:50|314.88|312.88|314.88|312.88|314.88|312.88|314.88|312.88|1
1725260920000|2024-09-02 07:08:40|314.87|312.87|314.86|312.86|314.87|312.87|314.86|312.86|2
1725260930000|2024-09-02 07:08:50|314.83|312.83|314.81|312.81|314.83|312.83|314.81|312.81|2
1725260950000|2024-09-02 07:09:10|314.83|312.83|314.83|312.83|314.83|312.83|314.83|312.83|1
1725260990000|2024-09-02 07:09:50|314.79|312.79|314.77|312.77|314.79|312.79|314.77|312.77|2
1725261000000|2024-09-02 07:10:00|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1725261020000|2024-09-02 07:10:20|314.73|312.73|314.71|312.71|314.73|312.73|314.7|312.7|3
1725261030000|2024-09-02 07:10:30|314.72|312.72|314.73|312.73|314.73|312.73|314.72|312.72|2
1725261040000|2024-09-02 07:10:40|314.72|312.72|314.7|312.7|314.72|312.72|314.7|312.7|2
1725261060000|2024-09-02 07:11:00|314.71|312.71|314.71|312.71|314.71|312.71|314.71|312.71|1
1725261070000|2024-09-02 07:11:10|314.72|312.72|314.72|312.72|314.72|312.72|314.72|312.72|1
1725261080000|2024-09-02 07:11:20|314.73|312.73|314.77|312.77|314.77|312.77|314.73|312.73|4
1725261130000|2024-09-02 07:12:10|314.73|312.73|314.73|312.73|314.73|312.73|314.73|312.73|1
1725261140000|2024-09-02 07:12:20|314.7|312.7|314.7|312.7|314.7|312.7|314.7|312.7|1
1725261170000|2024-09-02 07:12:50|314.6|312.6|314.56|312.56|314.6|312.6|314.56|312.56|2
1725261180000|2024-09-02 07:13:00|314.57|312.57|314.57|312.57|314.57|312.57|314.57|312.57|1
1725261200000|2024-09-02 07:13:20|314.56|312.56|314.57|312.57|314.57|312.57|314.56|312.56|2
1725261210000|2024-09-02 07:13:30|314.56|312.56|314.53|312.53|314.56|312.56|314.53|312.53|2
1725261220000|2024-09-02 07:13:40|314.54|312.54|314.58|312.58|314.58|312.58|314.54|312.54|4
1725261240000|2024-09-02 07:14:00|314.62|312.62|314.62|312.62|314.62|312.62|314.62|312.62|1
1725261250000|2024-09-02 07:14:10|314.63|312.63|314.63|312.63|314.63|312.63|314.63|312.63|1
1725261260000|2024-09-02 07:14:20|314.64|312.64|314.66|312.66|314.66|312.66|314.64|312.64|3
1725261270000|2024-09-02 07:14:30|314.67|312.67|314.68|312.68|314.68|312.68|314.67|312.67|2
1725261280000|2024-09-02 07:14:40|314.71|312.71|314.68|312.68|314.71|312.71|314.68|312.68|2
1725261300000|2024-09-02 07:15:00|314.63|312.63|314.63|312.63|314.67|312.67|314.63|312.63|3
1725261320000|2024-09-02 07:15:20|314.62|312.62|314.6|312.6|314.62|312.62|314.6|312.6|2
1725261330000|2024-09-02 07:15:30|314.58|312.58|314.58|312.58|314.58|312.58|314.58|312.58|1
1725261340000|2024-09-02 07:15:40|314.55|312.55|314.54|312.54|314.55|312.55|314.54|312.54|2
1725261360000|2024-09-02 07:16:00|314.52|312.52|314.47|312.47|314.52|312.52|314.47|312.47|3
1725261370000|2024-09-02 07:16:10|314.5|312.5|314.52|312.52|314.52|312.52|314.5|312.5|2
1725261380000|2024-09-02 07:16:20|314.48|312.48|314.5|312.5|314.51|312.51|314.44|312.44|6
1725261390000|2024-09-02 07:16:30|314.47|312.47|314.45|312.45|314.51|312.51|314.45|312.45|3
1725261400000|2024-09-02 07:16:40|314.48|312.48|314.46|312.46|314.52|312.52|314.46|312.46|6
1725261410000|2024-09-02 07:16:50|314.44|312.44|314.47|312.47|314.47|312.47|314.44|312.44|2
1725261420000|2024-09-02 07:17:00|314.52|312.52|314.48|312.48|314.52|312.52|314.48|312.48|3
1725261430000|2024-09-02 07:17:10|314.46|312.46|314.49|312.49|314.49|312.49|314.46|312.46|2
1725261440000|2024-09-02 07:17:20|314.51|312.51|314.48|312.48|314.52|312.52|314.48|312.48|4
1725261450000|2024-09-02 07:17:30|314.45|312.45|314.48|312.48|314.48|312.48|314.45|312.45|2
1725261460000|2024-09-02 07:17:40|314.52|312.52|314.48|312.48|314.52|312.52|314.48|312.48|4
1725261470000|2024-09-02 07:17:50|314.52|312.52|314.52|312.52|314.52|312.52|314.52|312.52|1
1725261480000|2024-09-02 07:18:00|314.5|312.5|314.52|312.52|314.52|312.52|314.5|312.5|2
1725261490000|2024-09-02 07:18:10|314.5|312.5|314.5|312.5|314.5|312.5|314.5|312.5|1
1725261500000|2024-09-02 07:18:20|314.52|312.52|314.52|312.52|314.52|312.52|314.52|312.52|1
1725261530000|2024-09-02 07:18:50|314.51|312.51|314.51|312.51|314.51|312.51|314.51|312.51|1
1725261550000|2024-09-02 07:19:10|314.52|312.52|314.52|312.52|314.52|312.52|314.52|312.52|1
1725261560000|2024-09-02 07:19:20|314.5|312.5|314.45|312.45|314.52|312.52|314.45|312.45|5
1725261570000|2024-09-02 07:19:30|314.48|312.48|314.48|312.48|314.48|312.48|314.48|312.48|1
1725261590000|2024-09-02 07:19:50|314.52|312.52|314.49|312.49|314.52|312.52|314.46|312.46|8
1725261600000|2024-09-02 07:20:00|314.44|312.44|314.44|312.44|314.44|312.44|314.44|312.44|1
1725261610000|2024-09-02 07:20:10|314.48|312.48|314.42|312.42|314.48|312.48|314.42|312.42|5
1725261620000|2024-09-02 07:20:20|314.47|312.47|314.42|312.42|314.47|312.47|314.42|312.42|3
1725261630000|2024-09-02 07:20:30|314.45|312.45|314.45|312.45|314.45|312.45|314.45|312.45|1
1725262010000|2024-09-02 07:26:50|313.39|311.39|313.35|311.35|313.39|311.39|313.35|311.35|2
1725262020000|2024-09-02 07:27:00|313.38|311.38|313.35|311.35|313.4|311.4|313.35|311.35|5
1725262030000|2024-09-02 07:27:10|313.43|311.43|313.38|311.38|313.43|311.43|313.35|311.35|7
1725262040000|2024-09-02 07:27:20|313.34|311.34|313.31|311.31|313.34|311.34|313.28|311.28|11
1725262050000|2024-09-02 07:27:30|313.3|311.3|313.27|311.27|313.3|311.3|313.27|311.27|6
1725262060000|2024-09-02 07:27:40|313.28|311.28|313.28|311.28|313.28|311.28|313.28|311.28|1
1725262070000|2024-09-02 07:27:50|313.35|311.35|313.4|311.4|313.4|311.4|313.34|311.34|6
1725262080000|2024-09-02 07:28:00|313.37|311.37|313.32|311.32|313.37|311.37|313.32|311.32|7
1725262090000|2024-09-02 07:28:10|313.3|311.3|313.31|311.31|313.32|311.32|313.3|311.3|3
1725262100000|2024-09-02 07:28:20|313.28|311.28|313.14|311.14|313.31|311.31|313.11|311.11|15
1725262110000|2024-09-02 07:28:30|313.12|311.12|313.12|311.12|313.14|311.14|313.07|311.07|11
1725262130000|2024-09-02 07:28:50|313.16|311.16|313.14|311.14|313.19|311.19|313.14|311.14|4
1725262140000|2024-09-02 07:29:00|313.11|311.11|313.1|311.1|313.16|311.16|313.09|311.09|7
1725262150000|2024-09-02 07:29:10|313.14|311.14|313.14|311.14|313.15|311.15|313.1|311.1|7
1725262160000|2024-09-02 07:29:20|313.18|311.18|313.26|311.26|313.26|311.26|313.15|311.15|12
1725262170000|2024-09-02 07:29:30|313.28|311.28|313.29|311.29|313.3|311.3|313.28|311.28|4
1725262180000|2024-09-02 07:29:40|313.28|311.28|313.27|311.27|313.33|311.33|313.26|311.26|8
1725262190000|2024-09-02 07:29:50|313.26|311.26|313.26|311.26|313.3|311.3|313.26|311.26|3
1725262200000|2024-09-02 07:30:00|313.25|311.25|313.16|311.16|313.25|311.25|313.08|311.08|14
1725262210000|2024-09-02 07:30:10|313.2|311.2|313.29|311.29|313.29|311.29|313.16|311.16|9
1725262220000|2024-09-02 07:30:20|313.34|311.34|313.25|311.25|313.34|311.34|313.25|311.25|6
1725262230000|2024-09-02 07:30:30|313.3|311.3|313.29|311.29|313.34|311.34|313.26|311.26|14
1725262240000|2024-09-02 07:30:40|313.35|311.35|313.4|311.4|313.4|311.4|313.31|311.31|12
1725262250000|2024-09-02 07:30:50|313.43|311.43|313.45|311.45|313.48|311.48|313.41|311.41|14
1725262260000|2024-09-02 07:31:00|313.46|311.46|313.48|311.48|313.54|311.54|313.45|311.45|13
1725262270000|2024-09-02 07:31:10|313.46|311.46|313.54|311.54|313.55|311.55|313.45|311.45|12
1725262280000|2024-09-02 07:31:20|313.57|311.57|313.63|311.63|313.63|311.63|313.55|311.55|7
1725262290000|2024-09-02 07:31:30|313.64|311.64|313.62|311.62|313.68|311.68|313.59|311.59|13
1725262300000|2024-09-02 07:31:40|313.59|311.59|313.69|311.69|313.69|311.69|313.59|311.59|8
1725262310000|2024-09-02 07:31:50|313.66|311.66|313.6|311.6|313.69|311.69|313.59|311.59|7
1725262320000|2024-09-02 07:32:00|313.65|311.65|313.55|311.55|313.65|311.65|313.54|311.54|10
1725262330000|2024-09-02 07:32:10|313.57|311.57|313.59|311.59|313.6|311.6|313.53|311.53|13
1725262340000|2024-09-02 07:32:20|313.63|311.63|313.62|311.62|313.63|311.63|313.61|311.61|3
1725262350000|2024-09-02 07:32:30|313.6|311.6|313.68|311.68|313.68|311.68|313.6|311.6|5
1725262360000|2024-09-02 07:32:40|313.65|311.65|313.63|311.63|313.67|311.67|313.62|311.62|9
1725262370000|2024-09-02 07:32:50|313.68|311.68|313.68|311.68|313.68|311.68|313.68|311.68|1
1725262380000|2024-09-02 07:33:00|313.69|311.69|313.67|311.67|313.69|311.69|313.59|311.59|7
1725262390000|2024-09-02 07:33:10|313.64|311.64|313.6|311.6|313.71|311.71|313.6|311.6|6
1725262410000|2024-09-02 07:33:30|313.59|311.59|313.6|311.6|313.62|311.62|313.56|311.56|6
1725262420000|2024-09-02 07:33:40|313.66|311.66|313.66|311.66|313.66|311.66|313.66|311.66|1
1725262430000|2024-09-02 07:33:50|313.72|311.72|313.76|311.76|313.78|311.78|313.72|311.72|7
1725262440000|2024-09-02 07:34:00|313.77|311.77|313.7|311.7|313.77|311.77|313.7|311.7|6
1725262450000|2024-09-02 07:34:10|313.71|311.71|313.75|311.75|313.75|311.75|313.7|311.7|3
1725262460000|2024-09-02 07:34:20|313.71|311.71|313.71|311.71|313.74|311.74|313.71|311.71|5
1725262470000|2024-09-02 07:34:30|313.7|311.7|313.66|311.66|313.7|311.7|313.66|311.66|3
1725262490000|2024-09-02 07:34:50|313.65|311.65|313.46|311.46|313.65|311.65|313.46|311.46|9
1725262500000|2024-09-02 07:35:00|313.4|311.4|313.4|311.4|313.41|311.41|313.28|311.28|14
1725262510000|2024-09-02 07:35:10|313.43|311.43|313.46|311.46|313.5|311.5|313.43|311.43|5
1725262520000|2024-09-02 07:35:20|313.5|311.5|313.4|311.4|313.5|311.5|313.4|311.4|8
1725262530000|2024-09-02 07:35:30|313.36|311.36|313.42|311.42|313.44|311.44|313.36|311.36|15
1725262540000|2024-09-02 07:35:40|313.41|311.41|313.41|311.41|313.41|311.41|313.39|311.39|4
1725262550000|2024-09-02 07:35:50|313.38|311.38|313.37|311.37|313.41|311.41|313.37|311.37|8
1725262560000|2024-09-02 07:36:00|313.43|311.43|313.25|311.25|313.43|311.43|313.25|311.25|16
1725262570000|2024-09-02 07:36:10|313.26|311.26|313.27|311.27|313.31|311.31|313.24|311.24|8
1725262580000|2024-09-02 07:36:20|313.23|311.23|313.1|311.1|313.23|311.23|313.1|311.1|10
1725262590000|2024-09-02 07:36:30|313.06|311.06|313.08|311.08|313.11|311.11|313.06|311.06|16
1725262600000|2024-09-02 07:36:40|313.07|311.07|313.13|311.13|313.13|311.13|313.07|311.07|9
1725262610000|2024-09-02 07:36:50|313.15|311.15|313.18|311.18|313.2|311.2|313.15|311.15|7
1725262620000|2024-09-02 07:37:00|313.22|311.22|313.06|311.06|313.22|311.22|313.02|311.02|24
1725262630000|2024-09-02 07:37:10|313.03|311.03|312.98|310.98|313.05|311.05|312.98|310.98|9
1725262640000|2024-09-02 07:37:20|312.96|310.96|312.91|310.91|312.98|310.98|312.91|310.91|16
1725262650000|2024-09-02 07:37:30|312.92|310.92|312.97|310.97|312.97|310.97|312.88|310.88|24
1725262660000|2024-09-02 07:37:40|312.99|310.99|312.7|310.7|312.99|310.99|312.7|310.7|20
1725262670000|2024-09-02 07:37:50|312.64|310.64|312.72|310.72|312.73|310.73|312.63|310.63|21
1725262680000|2024-09-02 07:38:00|312.7|310.7|312.6|310.6|312.74|310.74|312.59|310.59|20
1725262690000|2024-09-02 07:38:10|312.56|310.56|312.28|310.28|312.56|310.56|312.25|310.25|20
1725262700000|2024-09-02 07:38:20|312.29|310.29|312.33|310.33|312.34|310.34|312.26|310.26|14
1725262710000|2024-09-02 07:38:30|312.32|310.32|312.38|310.38|312.4|310.4|312.21|310.21|19
1725262720000|2024-09-02 07:38:40|312.39|310.39|312.52|310.52|312.59|310.59|312.39|310.39|23
1725262730000|2024-09-02 07:38:50|312.56|310.56|312.5|310.5|312.56|310.56|312.44|310.44|26
1725262740000|2024-09-02 07:39:00|312.52|310.52|312.41|310.41|312.52|310.52|312.4|310.4|21
1725262750000|2024-09-02 07:39:10|312.44|310.44|312.48|310.48|312.54|310.54|312.41|310.41|13
1725262760000|2024-09-02 07:39:20|312.47|310.47|312.37|310.37|312.47|310.47|312.37|310.37|14
1725262770000|2024-09-02 07:39:30|312.42|310.42|312.44|310.44|312.53|310.53|312.41|310.41|18
1725262780000|2024-09-02 07:39:40|312.45|310.45|312.6|310.6|312.61|310.61|312.44|310.44|7
1725262790000|2024-09-02 07:39:50|312.65|310.65|312.66|310.66|312.72|310.72|312.63|310.63|15
1725262800000|2024-09-02 07:40:00|312.61|310.61|312.6|310.6|312.61|310.61|312.6|310.6|2
1725262810000|2024-09-02 07:40:10|312.63|310.63|312.65|310.65|312.67|310.67|312.63|310.63|6
1725262820000|2024-09-02 07:40:20|312.66|310.66|312.63|310.63|312.66|310.66|312.58|310.58|18
1725262830000|2024-09-02 07:40:30|312.62|310.62|312.82|310.82|312.83|310.83|312.62|310.62|22
1725262840000|2024-09-02 07:40:40|312.81|310.81|312.82|310.82|312.83|310.83|312.81|310.81|12
1725262850000|2024-09-02 07:40:50|312.79|310.79|312.65|310.65|312.79|310.79|312.65|310.65|14
1725262860000|2024-09-02 07:41:00|312.63|310.63|312.65|310.65|312.67|310.67|312.61|310.61|17
1725262870000|2024-09-02 07:41:10|312.66|310.66|312.62|310.62|312.66|310.66|312.62|310.62|21
1725262880000|2024-09-02 07:41:20|312.64|310.64|312.77|310.77|312.78|310.78|312.6|310.6|18
1725262890000|2024-09-02 07:41:30|312.79|310.79|312.73|310.73|312.79|310.79|312.71|310.71|20
1725262900000|2024-09-02 07:41:40|312.74|310.74|312.67|310.67|312.75|310.75|312.66|310.66|19
1725262910000|2024-09-02 07:41:50|312.69|310.69|312.71|310.71|312.74|310.74|312.69|310.69|19
1725262920000|2024-09-02 07:42:00|312.72|310.72|312.85|310.85|312.85|310.85|312.72|310.72|19
1725262930000|2024-09-02 07:42:10|312.84|310.84|312.77|310.77|312.84|310.84|312.74|310.74|19
1725262940000|2024-09-02 07:42:20|312.76|310.76|312.68|310.68|312.76|310.76|312.65|310.65|17
1725262950000|2024-09-02 07:42:30|312.67|310.67|312.68|310.68|312.76|310.76|312.67|310.67|16
1725262960000|2024-09-02 07:42:40|312.66|310.66|312.68|310.68|312.68|310.68|312.66|310.66|19
1725262970000|2024-09-02 07:42:50|312.69|310.69|312.75|310.75|312.75|310.75|312.67|310.67|12
1725262980000|2024-09-02 07:43:00|312.74|310.74|312.71|310.71|312.75|310.75|312.69|310.69|7
1725262990000|2024-09-02 07:43:10|312.69|310.69|312.67|310.67|312.69|310.69|312.66|310.66|10
1725263000000|2024-09-02 07:43:20|312.66|310.66|312.73|310.73|312.73|310.73|312.66|310.66|16
1725263010000|2024-09-02 07:43:30|312.72|310.72|312.74|310.74|312.74|310.74|312.72|310.72|9
1725263020000|2024-09-02 07:43:40|312.75|310.75|312.74|310.74|312.75|310.75|312.71|310.71|17
1725263030000|2024-09-02 07:43:50|312.75|310.75|312.56|310.56|312.75|310.75|312.55|310.55|18
1725263040000|2024-09-02 07:44:00|312.57|310.57|312.59|310.59|312.59|310.59|312.56|310.56|10
1725263050000|2024-09-02 07:44:10|312.58|310.58|312.56|310.56|312.59|310.59|312.55|310.55|14
1725263060000|2024-09-02 07:44:20|312.57|310.57|312.63|310.63|312.63|310.63|312.55|310.55|18
1725263070000|2024-09-02 07:44:30|312.62|310.62|312.59|310.59|312.63|310.63|312.59|310.59|9
1725263080000|2024-09-02 07:44:40|312.6|310.6|312.6|310.6|312.61|310.61|312.6|310.6|3
1725263090000|2024-09-02 07:44:50|312.59|310.59|312.55|310.55|312.59|310.59|312.55|310.55|6
1725263100000|2024-09-02 07:45:00|312.51|310.51|312.25|310.25|312.52|310.52|312.25|310.25|15
1725263110000|2024-09-02 07:45:10|312.23|310.23|312.33|310.33|312.34|310.34|312.21|310.21|20
1725263120000|2024-09-02 07:45:20|312.3|310.3|312.14|310.14|312.34|310.34|312.14|310.14|23
1725263130000|2024-09-02 07:45:30|312.13|310.13|312.1|310.1|312.13|310.13|312.08|310.08|11
1725263140000|2024-09-02 07:45:40|312.05|310.05|311.96|309.96|312.05|310.05|311.87|309.87|22
1725263150000|2024-09-02 07:45:50|311.97|309.97|311.99|309.99|312.03|310.03|311.93|309.93|19
1725263160000|2024-09-02 07:46:00|311.98|309.98|311.76|309.76|311.98|309.98|311.75|309.75|16
1725263170000|2024-09-02 07:46:10|311.78|309.78|311.97|309.97|311.97|309.97|311.78|309.78|16
1725263180000|2024-09-02 07:46:20|311.99|309.99|312.03|310.03|312.03|310.03|311.95|309.95|23
1725263190000|2024-09-02 07:46:30|312.04|310.04|312.07|310.07|312.08|310.08|312.02|310.02|15
1725263200000|2024-09-02 07:46:40|312.08|310.08|312.14|310.14|312.16|310.16|312.08|310.08|14
1725263210000|2024-09-02 07:46:50|312.13|310.13|312.07|310.07|312.13|310.13|312.07|310.07|19
1725263220000|2024-09-02 07:47:00|312.05|310.05|311.95|309.95|312.1|310.1|311.94|309.94|12
1725263230000|2024-09-02 07:47:10|311.88|309.88|311.76|309.76|311.88|309.88|311.76|309.76|6
1725263240000|2024-09-02 07:47:20|311.75|309.75|311.76|309.76|311.76|309.76|311.75|309.75|2
1725263250000|2024-09-02 07:47:30|311.78|309.78|311.8|309.8|311.82|309.82|311.78|309.78|6
1725263260000|2024-09-02 07:47:40|311.79|309.79|311.81|309.81|311.84|309.84|311.79|309.79|10
1725263270000|2024-09-02 07:47:50|311.82|309.82|311.88|309.88|311.89|309.89|311.82|309.82|10
1725263280000|2024-09-02 07:48:00|311.86|309.86|311.76|309.76|311.86|309.86|311.76|309.76|11
1725263290000|2024-09-02 07:48:10|311.72|309.72|311.74|309.74|311.74|309.74|311.71|309.71|4
1725263300000|2024-09-02 07:48:20|311.84|309.84|311.88|309.88|311.89|309.89|311.84|309.84|11
1725263310000|2024-09-02 07:48:30|311.85|309.85|311.83|309.83|311.86|309.86|311.74|309.74|22
1725263320000|2024-09-02 07:48:40|311.85|309.85|311.8|309.8|311.88|309.88|311.8|309.8|14
1725263330000|2024-09-02 07:48:50|311.81|309.81|311.99|309.99|312.07|310.07|311.8|309.8|25
1725263340000|2024-09-02 07:49:00|312.01|310.01|311.99|309.99|312.03|310.03|311.98|309.98|16
1725263350000|2024-09-02 07:49:10|312.01|310.01|312.08|310.08|312.08|310.08|312|310|15
1725263360000|2024-09-02 07:49:20|312.13|310.13|312.3|310.3|312.31|310.31|312.11|310.11|17
1725263370000|2024-09-02 07:49:30|312.31|310.31|312.28|310.28|312.36|310.36|312.28|310.28|17
1725263380000|2024-09-02 07:49:40|312.29|310.29|312.24|310.24|312.29|310.29|312.24|310.24|8
1725263390000|2024-09-02 07:49:50|312.26|310.26|312.27|310.27|312.3|310.3|312.26|310.26|9
1725263400000|2024-09-02 07:50:00|312.26|310.26|312.27|310.27|312.27|310.27|312.24|310.24|9
1725263410000|2024-09-02 07:50:10|312.28|310.28|312.49|310.49|312.5|310.5|312.27|310.27|17
1725263420000|2024-09-02 07:50:20|312.5|310.5|312.57|310.57|312.58|310.58|312.5|310.5|14
1725263430000|2024-09-02 07:50:30|312.56|310.56|312.64|310.64|312.69|310.69|312.56|310.56|11
1725263440000|2024-09-02 07:50:40|312.69|310.69|312.56|310.56|312.69|310.69|312.56|310.56|19
1725263450000|2024-09-02 07:50:50|312.57|310.57|312.55|310.55|312.64|310.64|312.55|310.55|23
1725263460000|2024-09-02 07:51:00|312.52|310.52|312.4|310.4|312.54|310.54|312.4|310.4|23
1725263470000|2024-09-02 07:51:10|312.41|310.41|312.34|310.34|312.41|310.41|312.33|310.33|19
1725263480000|2024-09-02 07:51:20|312.35|310.35|312.31|310.31|312.42|310.42|312.31|310.31|17
1725263490000|2024-09-02 07:51:30|312.32|310.32|312.32|310.32|312.34|310.34|312.27|310.27|22
1725263500000|2024-09-02 07:51:40|312.3|310.3|312.39|310.39|312.39|310.39|312.3|310.3|13
1725263510000|2024-09-02 07:51:50|312.38|310.38|312.38|310.38|312.39|310.39|312.35|310.35|11
1725263520000|2024-09-02 07:52:00|312.37|310.37|312.48|310.48|312.48|310.48|312.34|310.34|13
1725263530000|2024-09-02 07:52:10|312.47|310.47|312.45|310.45|312.48|310.48|312.4|310.4|15
1725263540000|2024-09-02 07:52:20|312.44|310.44|312.41|310.41|312.46|310.46|312.41|310.41|18
1725263550000|2024-09-02 07:52:30|312.35|310.35|312.26|310.26|312.35|310.35|312.25|310.25|13
1725263560000|2024-09-02 07:52:40|312.27|310.27|312.2|310.2|312.27|310.27|312.13|310.13|14
1725263570000|2024-09-02 07:52:50|312.21|310.21|312.24|310.24|312.24|310.24|312.2|310.2|13
1725263580000|2024-09-02 07:53:00|312.22|310.22|312.19|310.19|312.22|310.22|312.17|310.17|15
1725263590000|2024-09-02 07:53:10|312.18|310.18|312.19|310.19|312.21|310.21|312.18|310.18|8
1725263600000|2024-09-02 07:53:20|312.2|310.2|312.15|310.15|312.21|310.21|312.13|310.13|18
1725263610000|2024-09-02 07:53:30|312.14|310.14|312.18|310.18|312.18|310.18|312.1|310.1|15
1725263620000|2024-09-02 07:53:40|312.2|310.2|312.18|310.18|312.2|310.2|312.17|310.17|12
1725263630000|2024-09-02 07:53:50|312.19|310.19|312.21|310.21|312.21|310.21|312.18|310.18|7
1725263640000|2024-09-02 07:54:00|312.19|310.19|312.25|310.25|312.25|310.25|312.15|310.15|10
1725263650000|2024-09-02 07:54:10|312.24|310.24|312.29|310.29|312.29|310.29|312.2|310.2|14
1725263660000|2024-09-02 07:54:20|312.3|310.3|312.29|310.29|312.31|310.31|312.28|310.28|12
1725263670000|2024-09-02 07:54:30|312.28|310.28|312.33|310.33|312.38|310.38|312.28|310.28|20
1725263680000|2024-09-02 07:54:40|312.32|310.32|312.32|310.32|312.33|310.33|312.29|310.29|20
1725263690000|2024-09-02 07:54:50|312.33|310.33|312.38|310.38|312.38|310.38|312.33|310.33|7
1725263700000|2024-09-02 07:55:00|312.39|310.39|312.53|310.53|312.54|310.54|312.37|310.37|13
1725263710000|2024-09-02 07:55:10|312.55|310.55|312.63|310.63|312.63|310.63|312.53|310.53|11
1725263720000|2024-09-02 07:55:20|312.64|310.64|312.68|310.68|312.76|310.76|312.63|310.63|20
1725263730000|2024-09-02 07:55:30|312.67|310.67|312.64|310.64|312.67|310.67|312.6|310.6|12
1725263740000|2024-09-02 07:55:40|312.65|310.65|312.73|310.73|312.73|310.73|312.65|310.65|13
1725263760000|2024-09-02 07:56:00|312.72|310.72|312.72|310.72|312.72|310.72|312.72|310.72|1
1725263770000|2024-09-02 07:56:10|312.73|310.73|312.73|310.73|312.73|310.73|312.73|310.73|1
1725263790000|2024-09-02 07:56:30|312.72|310.72|312.61|310.61|312.72|310.72|312.6|310.6|5
1725263800000|2024-09-02 07:56:40|312.6|310.6|312.58|310.58|312.6|310.6|312.55|310.55|10
1725263810000|2024-09-02 07:56:50|312.59|310.59|312.58|310.58|312.6|310.6|312.57|310.57|13
1725263820000|2024-09-02 07:57:00|312.57|310.57|312.39|310.39|312.57|310.57|312.38|310.38|17
1725263830000|2024-09-02 07:57:10|312.38|310.38|312.36|310.36|312.39|310.39|312.35|310.35|10
1725263840000|2024-09-02 07:57:20|312.38|310.38|312.52|310.52|312.52|310.52|312.38|310.38|14
1725263850000|2024-09-02 07:57:30|312.51|310.51|312.57|310.57|312.57|310.57|312.51|310.51|11
1725263860000|2024-09-02 07:57:40|312.56|310.56|312.59|310.59|312.59|310.59|312.52|310.52|15
1725263870000|2024-09-02 07:57:50|312.6|310.6|312.63|310.63|312.64|310.64|312.6|310.6|12
1725263880000|2024-09-02 07:58:00|312.64|310.64|312.57|310.57|312.67|310.67|312.56|310.56|16
1725263890000|2024-09-02 07:58:10|312.58|310.58|312.44|310.44|312.58|310.58|312.44|310.44|16
1725263900000|2024-09-02 07:58:20|312.45|310.45|312.38|310.38|312.45|310.45|312.38|310.38|19
1725263910000|2024-09-02 07:58:30|312.37|310.37|312.38|310.38|312.41|310.41|312.37|310.37|7
1725263920000|2024-09-02 07:58:40|312.37|310.37|312.38|310.38|312.38|310.38|312.35|310.35|12
1725263930000|2024-09-02 07:58:50|312.37|310.37|312.4|310.4|312.42|310.42|312.37|310.37|10
1725263940000|2024-09-02 07:59:00|312.39|310.39|312.39|310.39|312.39|310.39|312.36|310.36|11
1725263950000|2024-09-02 07:59:10|312.36|310.36|316.81|314.81|316.81|314.81|312.36|310.36|23
1725263960000|2024-09-02 07:59:20|316.97|314.97|316.81|314.81|317.4|315.4|316.75|314.75|23
1725263970000|2024-09-02 07:59:30|316.98|314.98|316.94|314.94|317.05|315.05|316.93|314.93|8
1725263980000|2024-09-02 07:59:40|316.93|314.93|316.72|314.72|316.96|314.96|316.69|314.69|22
1725263990000|2024-09-02 07:59:50|316.71|314.71|316.88|314.88|317.12|315.12|316.71|314.71|23
1725264000000|2024-09-02 08:00:00|316.85|314.85|316.11|314.11|316.85|314.85|316.06|314.06|30
1725264010000|2024-09-02 08:00:10|316.07|314.07|315.94|313.94|316.09|314.09|315.71|313.71|13
1725264020000|2024-09-02 08:00:20|316.06|314.06|315.98|313.98|316.16|314.16|315.97|313.97|17
1725264030000|2024-09-02 08:00:30|316.01|314.01|315.78|313.78|316.05|314.05|315.78|313.78|21
1725264040000|2024-09-02 08:00:40|315.77|313.77|315.8|313.8|315.81|313.81|315.76|313.76|12
1725264050000|2024-09-02 08:00:50|315.82|313.82|315.84|313.84|315.95|313.95|315.82|313.82|18
1725264060000|2024-09-02 08:01:00|315.83|313.83|315.92|313.92|315.94|313.94|315.78|313.78|21
1725264070000|2024-09-02 08:01:10|315.93|313.93|316.04|314.04|316.09|314.09|315.93|313.93|14
1725264080000|2024-09-02 08:01:20|316.05|314.05|315.98|313.98|316.05|314.05|315.98|313.98|12
1725264090000|2024-09-02 08:01:30|315.99|313.99|316.31|314.31|316.35|314.35|315.99|313.99|22
1725264100000|2024-09-02 08:01:40|316.29|314.29|316.28|314.28|316.35|314.35|316.18|314.18|23
1725264110000|2024-09-02 08:01:50|316.27|314.27|316.15|314.15|316.29|314.29|316.15|314.15|15
1725264120000|2024-09-02 08:02:00|316.13|314.13|316.07|314.07|316.19|314.19|315.97|313.97|22
1725264130000|2024-09-02 08:02:10|316.08|314.08|316.08|314.08|316.15|314.15|316|314|21
1725264140000|2024-09-02 08:02:20|316.07|314.07|316.14|314.14|316.16|314.16|316.05|314.05|18
1725264150000|2024-09-02 08:02:30|316.15|314.15|316.3|314.3|316.54|314.54|316.15|314.15|15
1725264160000|2024-09-02 08:02:40|316.35|314.35|316.23|314.23|316.35|314.35|316.23|314.23|6
1725264170000|2024-09-02 08:02:50|316.24|314.24|316.37|314.37|316.38|314.38|316.24|314.24|13
1725264180000|2024-09-02 08:03:00|316.36|314.36|316.3|314.3|316.36|314.36|316.29|314.29|6
1725264190000|2024-09-02 08:03:10|316.31|314.31|316.34|314.34|316.38|314.38|316.31|314.31|13
1725264200000|2024-09-02 08:03:20|316.33|314.33|316.5|314.5|316.5|314.5|316.27|314.27|21
1725264210000|2024-09-02 08:03:30|316.49|314.49|316.48|314.48|316.53|314.53|316.48|314.48|8
1725264220000|2024-09-02 08:03:40|316.5|314.5|316.54|314.54|316.56|314.56|316.5|314.5|9
1725264230000|2024-09-02 08:03:50|316.57|314.57|316.58|314.58|316.62|314.62|316.53|314.53|11
1725264240000|2024-09-02 08:04:00|316.59|314.59|316.45|314.45|316.61|314.61|316.45|314.45|16
1725264250000|2024-09-02 08:04:10|316.44|314.44|316.35|314.35|316.44|314.44|316.3|314.3|13
1725264260000|2024-09-02 08:04:20|316.34|314.34|316.73|314.73|316.74|314.74|316.28|314.28|17
1725264270000|2024-09-02 08:04:30|316.72|314.72|316.68|314.68|316.74|314.74|316.63|314.63|15
1725264280000|2024-09-02 08:04:40|316.72|314.72|316.67|314.67|316.76|314.76|316.65|314.65|16
1725264290000|2024-09-02 08:04:50|316.63|314.63|316.58|314.58|316.63|314.63|316.56|314.56|13
1725264300000|2024-09-02 08:05:00|316.6|314.6|316.5|314.5|316.61|314.61|316.47|314.47|12
1725264310000|2024-09-02 08:05:10|316.52|314.52|316.45|314.45|316.52|314.52|316.45|314.45|12
1725264320000|2024-09-02 08:05:20|316.46|314.46|316.34|314.34|316.5|314.5|316.34|314.34|16
1725264330000|2024-09-02 08:05:30|316.35|314.35|316.39|314.39|316.41|314.41|316.35|314.35|10
1725264340000|2024-09-02 08:05:40|316.35|314.35|316.38|314.38|316.41|314.41|316.32|314.32|9
1725264350000|2024-09-02 08:05:50|316.34|314.34|316.27|314.27|316.34|314.34|316.24|314.24|17
1725264360000|2024-09-02 08:06:00|316.26|314.26|316.26|314.26|316.26|314.26|316.21|314.21|10
1725264370000|2024-09-02 08:06:10|316.21|314.21|316.42|314.42|316.5|314.5|316.21|314.21|15
1725264380000|2024-09-02 08:06:20|316.41|314.41|316.4|314.4|316.45|314.45|316.4|314.4|8
1725264390000|2024-09-02 08:06:30|316.41|314.41|316.41|314.41|316.45|314.45|316.41|314.41|8
1725264400000|2024-09-02 08:06:40|316.37|314.37|316.26|314.26|316.37|314.37|316.26|314.26|9
1725264410000|2024-09-02 08:06:50|316.25|314.25|316.25|314.25|316.28|314.28|316.25|314.25|8
1725264430000|2024-09-02 08:07:10|316.24|314.24|316.05|314.05|316.24|314.24|316.05|314.05|5
1725264440000|2024-09-02 08:07:20|315.98|313.98|316.05|314.05|316.05|314.05|315.94|313.94|13
1725264450000|2024-09-02 08:07:30|316.06|314.06|316.23|314.23|316.23|314.23|316.06|314.06|18
1725264460000|2024-09-02 08:07:40|316.22|314.22|316.31|314.31|316.31|314.31|316.21|314.21|9
1725264470000|2024-09-02 08:07:50|316.3|314.3|316.42|314.42|316.42|314.42|316.28|314.28|13
1725264480000|2024-09-02 08:08:00|316.44|314.44|316.28|314.28|316.57|314.57|316.26|314.26|24
1725264490000|2024-09-02 08:08:10|316.19|314.19|316.08|314.08|316.19|314.19|316.07|314.07|5
1725264500000|2024-09-02 08:08:20|316.05|314.05|315.78|313.78|316.07|314.07|315.73|313.73|14
1725264510000|2024-09-02 08:08:30|315.74|313.74|315.62|313.62|315.74|313.74|315.62|313.62|13
1725264520000|2024-09-02 08:08:40|315.64|313.64|315.72|313.72|315.73|313.73|315.64|313.64|8
1725264530000|2024-09-02 08:08:50|315.73|313.73|315.79|313.79|315.84|313.84|315.71|313.71|15
1725264540000|2024-09-02 08:09:00|315.66|313.66|315.38|313.38|315.66|313.66|315.37|313.37|19
1725264550000|2024-09-02 08:09:10|315.37|313.37|315.29|313.29|315.37|313.37|315.29|313.29|6
1725264560000|2024-09-02 08:09:20|315.31|313.31|315.32|313.32|315.34|313.34|315.31|313.31|4
1725264570000|2024-09-02 08:09:30|315.31|313.31|315.49|313.49|315.5|313.5|315.31|313.31|10
1725264580000|2024-09-02 08:09:40|315.5|313.5|315.73|313.73|315.79|313.79|315.49|313.49|15
1725264590000|2024-09-02 08:09:50|315.74|313.74|315.74|313.74|315.75|313.75|315.74|313.74|7
1725264600000|2024-09-02 08:10:00|315.76|313.76|315.99|313.99|316|314|315.7|313.7|15
1725264610000|2024-09-02 08:10:10|315.98|313.98|316.18|314.18|316.32|314.32|315.95|313.95|20
1725264620000|2024-09-02 08:10:20|316.19|314.19|316.24|314.24|316.3|314.3|316.19|314.19|12
1725264630000|2024-09-02 08:10:30|316.25|314.25|316.35|314.35|316.42|314.42|316.24|314.24|15
1725264640000|2024-09-02 08:10:40|316.33|314.33|316.37|314.37|316.39|314.39|316.33|314.33|11
1725264650000|2024-09-02 08:10:50|316.38|314.38|316.34|314.34|316.39|314.39|316.33|314.33|11
1725264660000|2024-09-02 08:11:00|316.33|314.33|316.57|314.57|316.58|314.58|316.33|314.33|21
1725264670000|2024-09-02 08:11:10|316.54|314.54|316.61|314.61|316.67|314.67|316.54|314.54|20
1725264680000|2024-09-02 08:11:20|316.62|314.62|316.6|314.6|316.7|314.7|316.6|314.6|21
1725264690000|2024-09-02 08:11:30|316.59|314.59|316.83|314.83|316.88|314.88|316.59|314.59|23
1725264700000|2024-09-02 08:11:40|316.81|314.81|316.51|314.51|316.82|314.82|316.51|314.51|20
1725264710000|2024-09-02 08:11:50|316.53|314.53|316.56|314.56|316.59|314.59|316.51|314.51|19
1725264720000|2024-09-02 08:12:00|316.55|314.55|316.28|314.28|316.56|314.56|316.28|314.28|25
1725264730000|2024-09-02 08:12:10|316.22|314.22|316.26|314.26|316.38|314.38|316.22|314.22|19
1725264740000|2024-09-02 08:12:20|316.28|314.28|316.49|314.49|316.59|314.59|316.28|314.28|28
1725264750000|2024-09-02 08:12:30|316.48|314.48|316.26|314.26|316.48|314.48|316.18|314.18|24
1725264760000|2024-09-02 08:12:40|316.27|314.27|316.19|314.19|316.27|314.27|316.19|314.19|14
1725264770000|2024-09-02 08:12:50|316.18|314.18|316.28|314.28|316.28|314.28|316.17|314.17|16
1725264780000|2024-09-02 08:13:00|316.27|314.27|316.2|314.2|316.27|314.27|316.14|314.14|18
1725264790000|2024-09-02 08:13:10|316.19|314.19|316.01|314.01|316.19|314.19|316.01|314.01|19
1725264800000|2024-09-02 08:13:20|316|314|315.98|313.98|316|314|315.92|313.92|15
1725264810000|2024-09-02 08:13:30|315.96|313.96|315.98|313.98|315.99|313.99|315.96|313.96|3
1725264820000|2024-09-02 08:13:40|316|314|316.08|314.08|316.08|314.08|315.98|313.98|14
1725264830000|2024-09-02 08:13:50|316.09|314.09|316.25|314.25|316.29|314.29|316.09|314.09|19
1725264840000|2024-09-02 08:14:00|316.26|314.26|316.37|314.37|316.39|314.39|316.25|314.25|21
1725264850000|2024-09-02 08:14:10|316.35|314.35|316.42|314.42|316.5|314.5|316.35|314.35|23
1725264860000|2024-09-02 08:14:20|316.44|314.44|316.55|314.55|316.56|314.56|316.35|314.35|14
1725264870000|2024-09-02 08:14:30|316.54|314.54|316.86|314.86|316.86|314.86|316.53|314.53|22
1725264880000|2024-09-02 08:14:40|316.85|314.85|316.83|314.83|316.92|314.92|316.81|314.81|17
1725264890000|2024-09-02 08:14:50|316.82|314.82|317.07|315.07|317.07|315.07|316.78|314.78|26
1725264900000|2024-09-02 08:15:00|317.1|315.1|316.96|314.96|317.14|315.14|316.95|314.95|27
1725264910000|2024-09-02 08:15:10|316.98|314.98|317.05|315.05|317.06|315.06|316.98|314.98|21
1725264920000|2024-09-02 08:15:20|317.04|315.04|316.84|314.84|317.04|315.04|316.83|314.83|31
1725264930000|2024-09-02 08:15:30|316.78|314.78|316.7|314.7|316.79|314.79|316.7|314.7|7
1725264940000|2024-09-02 08:15:40|316.72|314.72|316.61|314.61|316.72|314.72|316.61|314.61|15
1725264950000|2024-09-02 08:15:50|316.57|314.57|316.77|314.77|316.77|314.77|316.49|314.49|21
1725264960000|2024-09-02 08:16:00|316.81|314.81|316.61|314.61|316.84|314.84|316.61|314.61|22
1725264970000|2024-09-02 08:16:10|316.57|314.57|316.45|314.45|316.57|314.57|316.45|314.45|17
1725264980000|2024-09-02 08:16:20|316.47|314.47|316.4|314.4|316.52|314.52|316.38|314.38|11
1725264990000|2024-09-02 08:16:30|316.38|314.38|316.43|314.43|316.43|314.43|316.38|314.38|13
1725265000000|2024-09-02 08:16:40|316.48|314.48|316.47|314.47|316.58|314.58|316.47|314.47|18
1725265010000|2024-09-02 08:16:50|316.43|314.43|316.32|314.32|316.43|314.43|316.3|314.3|4
1725265020000|2024-09-02 08:17:00|316.36|314.36|316.58|314.58|316.58|314.58|316.36|314.36|16
1725265030000|2024-09-02 08:17:10|316.54|314.54|316.5|314.5|316.56|314.56|316.47|314.47|20
1725265040000|2024-09-02 08:17:20|316.48|314.48|316.72|314.72|316.76|314.76|316.48|314.48|19
1725265050000|2024-09-02 08:17:30|316.74|314.74|317.06|315.06|317.06|315.06|316.74|314.74|11
1725265060000|2024-09-02 08:17:40|317.05|315.05|316.83|314.83|317.06|315.06|316.73|314.73|18
1725265070000|2024-09-02 08:17:50|316.86|314.86|317.06|315.06|317.08|315.08|316.86|314.86|15
1725265080000|2024-09-02 08:18:00|317.04|315.04|317.05|315.05|317.08|315.08|317.01|315.01|15
1725265090000|2024-09-02 08:18:10|317.07|315.07|316.97|314.97|317.19|315.19|316.96|314.96|14
1725265100000|2024-09-02 08:18:20|316.96|314.96|316.93|314.93|317.04|315.04|316.91|314.91|18
1725265110000|2024-09-02 08:18:30|316.89|314.89|317.07|315.07|317.07|315.07|316.84|314.84|21
1725265120000|2024-09-02 08:18:40|317.06|315.06|316.97|314.97|317.18|315.18|316.93|314.93|20
1725265130000|2024-09-02 08:18:50|316.94|314.94|316.85|314.85|316.94|314.94|316.85|314.85|11
1725265140000|2024-09-02 08:19:00|316.84|314.84|317.07|315.07|317.07|315.07|316.83|314.83|14
1725265150000|2024-09-02 08:19:10|317.06|315.06|317.09|315.09|317.1|315.1|316.99|314.99|14
1725265160000|2024-09-02 08:19:20|317.12|315.12|317.13|315.13|317.18|315.18|317.06|315.06|20
1725265170000|2024-09-02 08:19:30|317.12|315.12|317.14|315.14|317.19|315.19|317.06|315.06|19
1725265180000|2024-09-02 08:19:40|317.16|315.16|317.39|315.39|317.39|315.39|317.13|315.13|16
1725265200000|2024-09-02 08:20:00|317.4|315.4|317.72|315.72|317.87|315.87|317.39|315.39|21
1725265210000|2024-09-02 08:20:10|317.71|315.71|317.53|315.53|317.84|315.84|317.46|315.46|24
1725265220000|2024-09-02 08:20:20|317.55|315.55|317.78|315.78|317.78|315.78|317.5|315.5|16
1725265230000|2024-09-02 08:20:30|317.81|315.81|317.75|315.75|317.91|315.91|317.75|315.75|19
1725265240000|2024-09-02 08:20:40|317.71|315.71|318.01|316.01|318.01|316.01|317.71|315.71|20
1725265250000|2024-09-02 08:20:50|318.02|316.02|318.16|316.16|318.16|316.16|317.95|315.95|15
1725265260000|2024-09-02 08:21:00|318.3|316.3|318.11|316.11|318.3|316.3|318.02|316.02|23
1725265270000|2024-09-02 08:21:10|318.12|316.12|318.03|316.03|318.21|316.21|318.03|316.03|25
1725265280000|2024-09-02 08:21:20|317.91|315.91|318.06|316.06|318.06|316.06|317.89|315.89|22
1725265290000|2024-09-02 08:21:30|318.18|316.18|318.04|316.04|318.2|316.2|318.03|316.03|24
1725265300000|2024-09-02 08:21:40|318.03|316.03|317.87|315.87|318.04|316.04|317.81|315.81|17
1725265310000|2024-09-02 08:21:50|317.9|315.9|317.87|315.87|317.96|315.96|317.76|315.76|19
1725265320000|2024-09-02 08:22:00|317.86|315.86|317.9|315.9|318.05|316.05|317.86|315.86|25
1725265330000|2024-09-02 08:22:10|317.85|315.85|317.91|315.91|317.99|315.99|317.8|315.8|29
1725265340000|2024-09-02 08:22:20|318.04|316.04|317.81|315.81|318.04|316.04|317.77|315.77|23
1725265350000|2024-09-02 08:22:30|317.8|315.8|317.89|315.89|317.91|315.91|317.72|315.72|25
1725265360000|2024-09-02 08:22:40|317.91|315.91|317.8|315.8|317.95|315.95|317.72|315.72|21
1725265370000|2024-09-02 08:22:50|317.84|315.84|317.92|315.92|317.96|315.96|317.83|315.83|19
1725265380000|2024-09-02 08:23:00|317.93|315.93|318|316|318.28|316.28|317.93|315.93|23
1725265390000|2024-09-02 08:23:10|318.03|316.03|318.17|316.17|318.19|316.19|318.02|316.02|27
1725265400000|2024-09-02 08:23:20|318.27|316.27|318.03|316.03|318.27|316.27|318.02|316.02|18
1725265410000|2024-09-02 08:23:30|318.05|316.05|317.91|315.91|318.05|316.05|317.89|315.89|14
1725265420000|2024-09-02 08:23:40|317.92|315.92|317.85|315.85|317.93|315.93|317.73|315.73|17
1725265430000|2024-09-02 08:23:50|317.83|315.83|317.83|315.83|317.9|315.9|317.83|315.83|17
1725265440000|2024-09-02 08:24:00|317.84|315.84|317.73|315.73|317.84|315.84|317.73|315.73|17
1725265450000|2024-09-02 08:24:10|317.72|315.72|317.75|315.75|317.8|315.8|317.68|315.68|20
1725265460000|2024-09-02 08:24:20|317.76|315.76|317.94|315.94|318|316|317.76|315.76|19
1725265470000|2024-09-02 08:24:30|317.96|315.96|318.06|316.06|318.12|316.12|317.95|315.95|15
1725265480000|2024-09-02 08:24:40|318.07|316.07|318.58|316.58|318.58|316.58|318.06|316.06|19
1725265490000|2024-09-02 08:24:50|318.6|316.6|318.61|316.61|318.64|316.64|318.58|316.58|17
1725265500000|2024-09-02 08:25:00|318.62|316.62|318.62|316.62|318.65|316.65|318.6|316.6|16
1725265510000|2024-09-02 08:25:10|318.65|316.65|318.77|316.77|318.77|316.77|318.6|316.6|16
1725265520000|2024-09-02 08:25:20|318.71|316.71|318.61|316.61|318.75|316.75|318.61|316.61|20
1725265530000|2024-09-02 08:25:30|318.6|316.6|318.56|316.56|318.64|316.64|318.56|316.56|16
1725265540000|2024-09-02 08:25:40|318.54|316.54|318.56|316.56|318.56|316.56|318.51|316.51|4
1725265550000|2024-09-02 08:25:50|318.52|316.52|318.62|316.62|318.69|316.69|318.52|316.52|20
1725265560000|2024-09-02 08:26:00|318.63|316.63|318.55|316.55|318.63|316.63|318.55|316.55|22
1725265570000|2024-09-02 08:26:10|318.54|316.54|318.47|316.47|318.55|316.55|318.47|316.47|9
1725265580000|2024-09-02 08:26:20|318.46|316.46|318.52|316.52|318.52|316.52|318.45|316.45|16
1725265590000|2024-09-02 08:26:30|318.51|316.51|318.52|316.52|318.52|316.52|318.45|316.45|13
1725265600000|2024-09-02 08:26:40|318.44|316.44|318.37|316.37|318.45|316.45|318.37|316.37|15
1725265610000|2024-09-02 08:26:50|318.38|316.38|318.38|316.38|318.42|316.42|318.34|316.34|9
1725265620000|2024-09-02 08:27:00|318.39|316.39|318.5|316.5|318.55|316.55|318.38|316.38|22
1725265630000|2024-09-02 08:27:10|318.49|316.49|318.47|316.47|318.52|316.52|318.47|316.47|5
1725265640000|2024-09-02 08:27:20|318.46|316.46|318.21|316.21|318.5|316.5|318.21|316.21|9
1725265650000|2024-09-02 08:27:30|318.2|316.2|318.22|316.22|318.22|316.22|318.13|316.13|19
1725265660000|2024-09-02 08:27:40|318.2|316.2|318.14|316.14|318.22|316.22|318.14|316.14|14
1725265670000|2024-09-02 08:27:50|318.15|316.15|318.2|316.2|318.24|316.24|318.15|316.15|13
1725265680000|2024-09-02 08:28:00|318.19|316.19|318.27|316.27|318.27|316.27|318.13|316.13|18
1725265690000|2024-09-02 08:28:10|318.26|316.26|318.34|316.34|318.34|316.34|318.26|316.26|5
1725265700000|2024-09-02 08:28:20|318.32|316.32|318.27|316.27|318.35|316.35|318.17|316.17|16
1725265710000|2024-09-02 08:28:30|318.29|316.29|318.36|316.36|318.41|316.41|318.28|316.28|19
1725265720000|2024-09-02 08:28:40|318.38|316.38|318.45|316.45|318.46|316.46|318.38|316.38|12
1725265730000|2024-09-02 08:28:50|318.46|316.46|318.52|316.52|318.52|316.52|318.46|316.46|9
1725265740000|2024-09-02 08:29:00|318.53|316.53|318.55|316.55|318.56|316.56|318.5|316.5|16
1725265750000|2024-09-02 08:29:10|318.54|316.54|318.6|316.6|318.63|316.63|318.54|316.54|12
1725265760000|2024-09-02 08:29:20|318.63|316.63|318.66|316.66|318.66|316.66|318.63|316.63|4
1725265770000|2024-09-02 08:29:30|318.67|316.67|319.03|317.03|319.03|317.03|318.67|316.67|9
1725265780000|2024-09-02 08:29:40|319.05|317.05|318.94|316.94|319.1|317.1|318.92|316.92|13
1725265790000|2024-09-02 08:29:50|318.92|316.92|318.86|316.86|318.94|316.94|318.83|316.83|20
1725265800000|2024-09-02 08:30:00|318.99|316.99|319.13|317.13|319.18|317.18|318.99|316.99|20
1725265810000|2024-09-02 08:30:10|319.16|317.16|319.56|317.56|319.56|317.56|319.12|317.12|21
1725265820000|2024-09-02 08:30:20|319.55|317.55|319.7|317.7|319.8|317.8|319.55|317.55|20
1725265830000|2024-09-02 08:30:30|319.71|317.71|319.7|317.7|319.77|317.77|319.57|317.57|30
1725265840000|2024-09-02 08:30:40|319.6|317.6|319.42|317.42|319.69|317.69|319.42|317.42|22
1725265850000|2024-09-02 08:30:50|319.29|317.29|319.43|317.43|319.43|317.43|319.16|317.16|27
1725265860000|2024-09-02 08:31:00|319.44|317.44|319.69|317.69|319.74|317.74|319.39|317.39|26
1725265870000|2024-09-02 08:31:10|319.68|317.68|319.73|317.73|319.74|317.74|319.52|317.52|25
1725265880000|2024-09-02 08:31:20|319.77|317.77|319.75|317.75|319.85|317.85|319.75|317.75|23
1725265890000|2024-09-02 08:31:30|319.76|317.76|319.98|317.98|320.21|318.21|319.75|317.75|27
1725265900000|2024-09-02 08:31:40|320.01|318.01|319.73|317.73|320.07|318.07|319.69|317.69|21
1725265910000|2024-09-02 08:31:50|319.66|317.66|319.62|317.62|319.69|317.69|319.58|317.58|19
1725265920000|2024-09-02 08:32:00|319.61|317.61|319.93|317.93|320|318|319.61|317.61|25
1725265930000|2024-09-02 08:32:10|319.98|317.98|319.83|317.83|320.08|318.08|319.83|317.83|20
1725265940000|2024-09-02 08:32:20|319.75|317.75|319.66|317.66|319.78|317.78|319.62|317.62|22
1725265950000|2024-09-02 08:32:30|319.63|317.63|319.67|317.67|319.75|317.75|319.61|317.61|23
1725265960000|2024-09-02 08:32:40|319.66|317.66|319.28|317.28|319.66|317.66|319.28|317.28|24
1725265970000|2024-09-02 08:32:50|319.27|317.27|319.25|317.25|319.31|317.31|319.2|317.2|17
1725265980000|2024-09-02 08:33:00|319.24|317.24|319.35|317.35|319.36|317.36|319.24|317.24|25
1725265990000|2024-09-02 08:33:10|319.34|317.34|319.51|317.51|319.52|317.52|319.24|317.24|24
1725266000000|2024-09-02 08:33:20|319.53|317.53|319.51|317.51|319.69|317.69|319.5|317.5|22
1725266010000|2024-09-02 08:33:30|319.53|317.53|319.74|317.74|319.77|317.77|319.53|317.53|21
1725266020000|2024-09-02 08:33:40|319.75|317.75|319.73|317.73|319.89|317.89|319.68|317.68|28
1725266030000|2024-09-02 08:33:50|319.71|317.71|319.75|317.75|319.82|317.82|319.71|317.71|22
1725266040000|2024-09-02 08:34:00|319.76|317.76|319.74|317.74|319.76|317.76|319.61|317.61|22
1725266050000|2024-09-02 08:34:10|319.72|317.72|319.67|317.67|319.72|317.72|319.65|317.65|15
1725266060000|2024-09-02 08:34:20|319.66|317.66|319.7|317.7|319.7|317.7|319.57|317.57|19
1725266070000|2024-09-02 08:34:30|319.74|317.74|319.78|317.78|319.79|317.79|319.7|317.7|29
1725266080000|2024-09-02 08:34:40|319.77|317.77|319.76|317.76|319.78|317.78|319.73|317.73|12
1725266090000|2024-09-02 08:34:50|319.77|317.77|319.75|317.75|319.9|317.9|319.75|317.75|17
1725266100000|2024-09-02 08:35:00|319.76|317.76|320.05|318.05|320.05|318.05|319.72|317.72|23
1725266110000|2024-09-02 08:35:10|320.04|318.04|319.99|317.99|320.06|318.06|319.95|317.95|20
1725266120000|2024-09-02 08:35:20|319.97|317.97|320.02|318.02|320.02|318.02|319.89|317.89|16
1725266130000|2024-09-02 08:35:30|320|318|320.1|318.1|320.12|318.12|319.95|317.95|23
1725266140000|2024-09-02 08:35:40|320.05|318.05|319.92|317.92|320.08|318.08|319.92|317.92|17
1725266150000|2024-09-02 08:35:50|319.9|317.9|320.02|318.02|320.06|318.06|319.84|317.84|20
1725266160000|2024-09-02 08:36:00|320.04|318.04|319.96|317.96|320.13|318.13|319.95|317.95|17
1725266170000|2024-09-02 08:36:10|319.92|317.92|319.89|317.89|319.92|317.92|319.83|317.83|17
1725266180000|2024-09-02 08:36:20|319.88|317.88|319.44|317.44|319.88|317.88|319.44|317.44|16
1725266190000|2024-09-02 08:36:30|319.45|317.45|319.35|317.35|319.45|317.45|319.29|317.29|12
1725266200000|2024-09-02 08:36:40|319.36|317.36|319.46|317.46|319.47|317.47|319.36|317.36|11
1725266210000|2024-09-02 08:36:50|319.44|317.44|319.34|317.34|319.44|317.44|319.34|317.34|15
1725266220000|2024-09-02 08:37:00|319.33|317.33|319.31|317.31|319.34|317.34|319.26|317.26|16
1725266230000|2024-09-02 08:37:10|319.33|317.33|319.2|317.2|319.33|317.33|319.19|317.19|12
1725266240000|2024-09-02 08:37:20|319.18|317.18|319.16|317.16|319.21|317.21|319.15|317.15|15
1725266250000|2024-09-02 08:37:30|319.17|317.17|319.2|317.2|319.24|317.24|319.17|317.17|10
1725266260000|2024-09-02 08:37:40|319.29|317.29|319.36|317.36|319.42|317.42|319.29|317.29|17
1725266270000|2024-09-02 08:37:50|319.35|317.35|319.22|317.22|319.35|317.35|319.22|317.22|14
1725266280000|2024-09-02 08:38:00|319.21|317.21|319.37|317.37|319.41|317.41|319.21|317.21|12
1725266290000|2024-09-02 08:38:10|319.36|317.36|319.27|317.27|319.36|317.36|319.23|317.23|16
1725266300000|2024-09-02 08:38:20|319.26|317.26|319.21|317.21|319.3|317.3|319.21|317.21|8
1725266310000|2024-09-02 08:38:30|319.25|317.25|319.25|317.25|319.25|317.25|319.25|317.25|1
1725266320000|2024-09-02 08:38:40|319.24|317.24|319.16|317.16|319.28|317.28|319.16|317.16|9
1725266330000|2024-09-02 08:38:50|319.15|317.15|319.13|317.13|319.18|317.18|319.12|317.12|11
1725266340000|2024-09-02 08:39:00|319.12|317.12|319.08|317.08|319.16|317.16|319.06|317.06|13
1725266350000|2024-09-02 08:39:10|319.07|317.07|319.07|317.07|319.07|317.07|319|317|12
1725266360000|2024-09-02 08:39:20|319.06|317.06|319.03|317.03|319.07|317.07|319.01|317.01|6
1725266370000|2024-09-02 08:39:30|319.02|317.02|319.15|317.15|319.18|317.18|319.02|317.02|15
1725266380000|2024-09-02 08:39:40|319.18|317.18|319.03|317.03|319.18|317.18|319.03|317.03|15
1725266390000|2024-09-02 08:39:50|319.02|317.02|319.09|317.09|319.09|317.09|319.02|317.02|8
1725266400000|2024-09-02 08:40:00|319.1|317.1|319.29|317.29|319.36|317.36|319.1|317.1|21
1725266410000|2024-09-02 08:40:10|319.28|317.28|319.23|317.23|319.29|317.29|319.23|317.23|13
1725266420000|2024-09-02 08:40:20|319.22|317.22|319.26|317.26|319.26|317.26|319.17|317.17|11
1725266430000|2024-09-02 08:40:30|319.28|317.28|319.42|317.42|319.43|317.43|319.28|317.28|15
1725266440000|2024-09-02 08:40:40|319.44|317.44|319.7|317.7|319.7|317.7|319.44|317.44|14
1725266450000|2024-09-02 08:40:50|319.71|317.71|319.65|317.65|319.71|317.71|319.62|317.62|19
1725266460000|2024-09-02 08:41:00|319.64|317.64|319.74|317.74|319.78|317.78|319.64|317.64|11
1725266470000|2024-09-02 08:41:10|319.73|317.73|319.55|317.55|319.78|317.78|319.55|317.55|18
1725266480000|2024-09-02 08:41:20|319.53|317.53|319.54|317.54|319.6|317.6|319.51|317.51|25
1725266490000|2024-09-02 08:41:30|319.53|317.53|319.56|317.56|319.57|317.57|319.52|317.52|14
1725266500000|2024-09-02 08:41:40|319.57|317.57|319.52|317.52|319.57|317.57|319.47|317.47|15
1725266510000|2024-09-02 08:41:50|319.53|317.53|319.86|317.86|319.86|317.86|319.53|317.53|17
1725266520000|2024-09-02 08:42:00|319.85|317.85|319.86|317.86|319.97|317.97|319.84|317.84|16
1725266530000|2024-09-02 08:42:10|319.85|317.85|319.8|317.8|319.91|317.91|319.78|317.78|16
1725266540000|2024-09-02 08:42:20|319.77|317.77|319.8|317.8|319.81|317.81|319.68|317.68|13
1725266550000|2024-09-02 08:42:30|319.79|317.79|319.61|317.61|319.8|317.8|319.61|317.61|13
1725266560000|2024-09-02 08:42:40|319.62|317.62|319.64|317.64|319.64|317.64|319.61|317.61|8
1725266570000|2024-09-02 08:42:50|319.66|317.66|319.73|317.73|319.78|317.78|319.66|317.66|11
1725266580000|2024-09-02 08:43:00|319.7|317.7|319.64|317.64|319.72|317.72|319.62|317.62|12
1725266590000|2024-09-02 08:43:10|319.72|317.72|319.78|317.78|319.79|317.79|319.72|317.72|11
1725266600000|2024-09-02 08:43:20|319.77|317.77|319.67|317.67|319.77|317.77|319.67|317.67|18
1725266610000|2024-09-02 08:43:30|319.68|317.68|319.7|317.7|319.7|317.7|319.63|317.63|13
1725266620000|2024-09-02 08:43:40|319.72|317.72|319.43|317.43|319.75|317.75|319.42|317.42|20
1725266630000|2024-09-02 08:43:50|319.42|317.42|319.37|317.37|319.43|317.43|319.36|317.36|15
1725266640000|2024-09-02 08:44:00|319.38|317.38|319.37|317.37|319.41|317.41|319.37|317.37|5
1725266650000|2024-09-02 08:44:10|319.36|317.36|319.2|317.2|319.36|317.36|319.2|317.2|18
1725266660000|2024-09-02 08:44:20|319.21|317.21|319.14|317.14|319.21|317.21|319.14|317.14|8
1725266670000|2024-09-02 08:44:30|319.16|317.16|319.16|317.16|319.16|317.16|319.16|317.16|1
1725266680000|2024-09-02 08:44:40|319.17|317.17|319.19|317.19|319.19|317.19|319.17|317.17|5
1725266690000|2024-09-02 08:44:50|319.15|317.15|319.09|317.09|319.15|317.15|319.08|317.08|9
1725266700000|2024-09-02 08:45:00|319.08|317.08|319.26|317.26|319.29|317.29|319.08|317.08|19
1725266710000|2024-09-02 08:45:10|319.27|317.27|319.39|317.39|319.43|317.43|319.27|317.27|17
1725266720000|2024-09-02 08:45:20|319.43|317.43|319.38|317.38|319.43|317.43|319.32|317.32|14
1725266730000|2024-09-02 08:45:30|319.36|317.36|319.29|317.29|319.36|317.36|319.25|317.25|15
1725266740000|2024-09-02 08:45:40|319.3|317.3|319.35|317.35|319.36|317.36|319.29|317.29|9
1725266750000|2024-09-02 08:45:50|319.34|317.34|319.31|317.31|319.36|317.36|319.31|317.31|11
1725266760000|2024-09-02 08:46:00|319.25|317.25|319.06|317.06|319.27|317.27|319.05|317.05|15
1725266770000|2024-09-02 08:46:10|319.05|317.05|318.93|316.93|319.12|317.12|318.93|316.93|24
1725266780000|2024-09-02 08:46:20|318.92|316.92|318.9|316.9|318.92|316.92|318.79|316.79|15
1725266790000|2024-09-02 08:46:30|318.94|316.94|319.06|317.06|319.06|317.06|318.94|316.94|14
1725266800000|2024-09-02 08:46:40|319.04|317.04|318.9|316.9|319.04|317.04|318.82|316.82|16
1725266810000|2024-09-02 08:46:50|318.91|316.91|318.91|316.91|318.92|316.92|318.88|316.88|15
1725266820000|2024-09-02 08:47:00|318.93|316.93|319.06|317.06|319.1|317.1|318.93|316.93|16
1725266830000|2024-09-02 08:47:10|319.08|317.08|319.38|317.38|319.43|317.43|319.08|317.08|23
1725266840000|2024-09-02 08:47:20|319.37|317.37|319.53|317.53|319.59|317.59|319.37|317.37|13
1725266850000|2024-09-02 08:47:30|319.56|317.56|319.52|317.52|319.58|317.58|319.52|317.52|16
1725266860000|2024-09-02 08:47:40|319.46|317.46|319.41|317.41|319.46|317.46|319.39|317.39|14
1725266870000|2024-09-02 08:47:50|319.43|317.43|319.54|317.54|319.54|317.54|319.43|317.43|13
1725266880000|2024-09-02 08:48:00|319.57|317.57|319.58|317.58|319.61|317.61|319.55|317.55|16
1725266890000|2024-09-02 08:48:10|319.61|317.61|319.78|317.78|319.78|317.78|319.61|317.61|15
1725266900000|2024-09-02 08:48:20|319.79|317.79|320|318|320.01|318.01|319.79|317.79|18
1725266910000|2024-09-02 08:48:30|320.01|318.01|319.62|317.62|320.1|318.1|319.62|317.62|19
1725266920000|2024-09-02 08:48:40|319.61|317.61|319.64|317.64|319.67|317.67|319.59|317.59|14
1725266930000|2024-09-02 08:48:50|319.65|317.65|319.6|317.6|319.76|317.76|319.52|317.52|20
1725266940000|2024-09-02 08:49:00|319.62|317.62|319.93|317.93|319.93|317.93|319.62|317.62|18
1725266950000|2024-09-02 08:49:10|319.94|317.94|320|318|320.02|318.02|319.91|317.91|12
1725266960000|2024-09-02 08:49:20|319.96|317.96|320.07|318.07|320.09|318.09|319.96|317.96|19
1725266970000|2024-09-02 08:49:30|320.06|318.06|319.96|317.96|320.07|318.07|319.96|317.96|12
1725266980000|2024-09-02 08:49:40|319.97|317.97|319.76|317.76|319.97|317.97|319.76|317.76|17
1725266990000|2024-09-02 08:49:50|319.75|317.75|319.65|317.65|319.75|317.75|319.59|317.59|21
1725267000000|2024-09-02 08:50:00|319.64|317.64|319.73|317.73|319.73|317.73|319.62|317.62|13
1725267010000|2024-09-02 08:50:10|319.74|317.74|319.76|317.76|319.78|317.78|319.69|317.69|16
1725267020000|2024-09-02 08:50:20|319.77|317.77|319.75|317.75|319.77|317.77|319.75|317.75|3
1725267030000|2024-09-02 08:50:30|319.73|317.73|319.77|317.77|319.78|317.78|319.73|317.73|5
1725267040000|2024-09-02 08:50:40|319.76|317.76|319.71|317.71|319.76|317.76|319.61|317.61|14
1725267050000|2024-09-02 08:50:50|319.72|317.72|319.79|317.79|319.81|317.81|319.72|317.72|12
1725267060000|2024-09-02 08:51:00|319.8|317.8|319.85|317.85|319.85|317.85|319.79|317.79|13
1725267070000|2024-09-02 08:51:10|319.86|317.86|319.77|317.77|319.86|317.86|319.76|317.76|10
1725267080000|2024-09-02 08:51:20|319.78|317.78|319.79|317.79|319.79|317.79|319.68|317.68|19
1725267090000|2024-09-02 08:51:30|319.8|317.8|319.79|317.79|319.8|317.8|319.77|317.77|6
1725267100000|2024-09-02 08:51:40|319.83|317.83|319.75|317.75|319.83|317.83|319.73|317.73|10
1725267110000|2024-09-02 08:51:50|319.74|317.74|319.81|317.81|319.81|317.81|319.74|317.74|7
1725267120000|2024-09-02 08:52:00|319.82|317.82|319.94|317.94|319.94|317.94|319.8|317.8|15
1725267130000|2024-09-02 08:52:10|319.95|317.95|320|318|320|318|319.89|317.89|13
1725267140000|2024-09-02 08:52:20|319.98|317.98|319.98|317.98|320.08|318.08|319.98|317.98|12
1725267150000|2024-09-02 08:52:30|319.93|317.93|319.75|317.75|319.95|317.95|319.74|317.74|17
1725267160000|2024-09-02 08:52:40|319.77|317.77|319.78|317.78|319.83|317.83|319.76|317.76|15
1725267170000|2024-09-02 08:52:50|319.77|317.77|319.7|317.7|319.77|317.77|319.7|317.7|4
1725267180000|2024-09-02 08:53:00|319.69|317.69|319.81|317.81|319.81|317.81|319.69|317.69|13
1725267190000|2024-09-02 08:53:10|319.82|317.82|319.89|317.89|319.92|317.92|319.82|317.82|9
1725267200000|2024-09-02 08:53:20|319.88|317.88|319.87|317.87|319.9|317.9|319.86|317.86|12
1725267210000|2024-09-02 08:53:30|319.88|317.88|319.87|317.87|319.98|317.98|319.85|317.85|12
1725267220000|2024-09-02 08:53:40|319.85|317.85|319.76|317.76|319.87|317.87|319.76|317.76|13
1725267230000|2024-09-02 08:53:50|319.77|317.77|319.67|317.67|319.77|317.77|319.67|317.67|15
1725267240000|2024-09-02 08:54:00|319.68|317.68|319.57|317.57|319.73|317.73|319.54|317.54|18
1725267250000|2024-09-02 08:54:10|319.56|317.56|319.45|317.45|319.56|317.56|319.43|317.43|15
1725267260000|2024-09-02 08:54:20|319.46|317.46|319.39|317.39|319.46|317.46|319.38|317.38|16
1725267270000|2024-09-02 08:54:30|319.36|317.36|319.42|317.42|319.42|317.42|319.36|317.36|12
1725267280000|2024-09-02 08:54:40|319.41|317.41|319.46|317.46|319.46|317.46|319.41|317.41|4
1725267290000|2024-09-02 08:54:50|319.5|317.5|319.52|317.52|319.55|317.55|319.5|317.5|8
1725267300000|2024-09-02 08:55:00|319.46|317.46|319.18|317.18|319.48|317.48|319.05|317.05|24
1725267310000|2024-09-02 08:55:10|319.19|317.19|319.07|317.07|319.22|317.22|319.07|317.07|13
1725267320000|2024-09-02 08:55:20|319.11|317.11|319.15|317.15|319.15|317.15|319.11|317.11|14
1725267330000|2024-09-02 08:55:30|319.13|317.13|319.08|317.08|319.13|317.13|319.08|317.08|5
1725267340000|2024-09-02 08:55:40|319.07|317.07|319.12|317.12|319.12|317.12|319.05|317.05|6
1725267350000|2024-09-02 08:55:50|319.11|317.11|319|317|319.11|317.11|319|317|3
1725267360000|2024-09-02 08:56:00|318.99|316.99|318.94|316.94|318.99|316.99|318.87|316.87|11
1725267370000|2024-09-02 08:56:10|318.95|316.95|318.93|316.93|318.97|316.97|318.93|316.93|5
1725267380000|2024-09-02 08:56:20|318.91|316.91|318.76|316.76|318.93|316.93|318.74|316.74|16
1725267390000|2024-09-02 08:56:30|318.77|316.77|318.73|316.73|318.79|316.79|318.73|316.73|9
1725267400000|2024-09-02 08:56:40|318.72|316.72|318.63|316.63|318.75|316.75|318.63|316.63|8
1725267410000|2024-09-02 08:56:50|318.62|316.62|318.69|316.69|318.7|316.7|318.62|316.62|9
1725267420000|2024-09-02 08:57:00|318.7|316.7|318.67|316.67|318.72|316.72|318.66|316.66|14
1725267430000|2024-09-02 08:57:10|318.69|316.69|318.65|316.65|318.7|316.7|318.65|316.65|5
1725267440000|2024-09-02 08:57:20|318.64|316.64|318.49|316.49|318.64|316.64|318.49|316.49|8
1725267450000|2024-09-02 08:57:30|318.5|316.5|318.62|316.62|318.63|316.63|318.5|316.5|6
1725267460000|2024-09-02 08:57:40|318.61|316.61|318.7|316.7|318.7|316.7|318.61|316.61|7
1725267470000|2024-09-02 08:57:50|318.68|316.68|318.7|316.7|318.7|316.7|318.67|316.67|8
1725267480000|2024-09-02 08:58:00|318.68|316.68|318.71|316.71|318.71|316.71|318.66|316.66|7
1725267490000|2024-09-02 08:58:10|318.7|316.7|318.67|316.67|318.71|316.71|318.66|316.66|11
1725267500000|2024-09-02 08:58:20|318.68|316.68|318.66|316.66|318.68|316.68|318.66|316.66|7
1725267510000|2024-09-02 08:58:30|318.65|316.65|318.62|316.62|318.65|316.65|318.59|316.59|16
1725267520000|2024-09-02 08:58:40|318.61|316.61|318.58|316.58|318.69|316.69|318.58|316.58|18
1725267530000|2024-09-02 08:58:50|318.59|316.59|318.58|316.58|318.6|316.6|318.57|316.57|11
1725267540000|2024-09-02 08:59:00|318.57|316.57|318.55|316.55|318.57|316.57|318.54|316.54|11
1725267550000|2024-09-02 08:59:10|318.54|316.54|318.51|316.51|318.54|316.54|318.46|316.46|14
1725267560000|2024-09-02 08:59:20|318.52|316.52|318.49|316.49|318.56|316.56|318.49|316.49|8
1725267570000|2024-09-02 08:59:30|318.48|316.48|318.5|316.5|318.52|316.52|318.47|316.47|11
1725267580000|2024-09-02 08:59:40|318.51|316.51|318.49|316.49|318.51|316.51|318.49|316.49|3
1725267590000|2024-09-02 08:59:50|318.47|316.47|318.43|316.43|318.47|316.47|318.43|316.43|7
1725267600000|2024-09-02 09:00:00|318.44|316.44|318.53|316.53|318.57|316.57|318.44|316.44|11
1725267610000|2024-09-02 09:00:10|318.55|316.55|318.55|316.55|318.55|316.55|318.55|316.55|1
1725267620000|2024-09-02 09:00:20|318.56|316.56|318.55|316.55|318.65|316.65|318.55|316.55|6
1725267630000|2024-09-02 09:00:30|318.56|316.56|318.7|316.7|318.7|316.7|318.56|316.56|10
1725267640000|2024-09-02 09:00:40|318.69|316.69|318.67|316.67|318.7|316.7|318.65|316.65|14
1725267650000|2024-09-02 09:00:50|318.68|316.68|318.7|316.7|318.7|316.7|318.67|316.67|4
1725267660000|2024-09-02 09:01:00|318.76|316.76|318.84|316.84|318.85|316.85|318.76|316.76|5
1725267670000|2024-09-02 09:01:10|318.89|316.89|318.91|316.91|318.95|316.95|318.85|316.85|12
1725267680000|2024-09-02 09:01:20|318.93|316.93|318.75|316.75|318.93|316.93|318.75|316.75|16
1725267690000|2024-09-02 09:01:30|318.76|316.76|318.9|316.9|318.9|316.9|318.76|316.76|14
1725267700000|2024-09-02 09:01:40|318.94|316.94|318.96|316.96|318.99|316.99|318.94|316.94|10
1725267710000|2024-09-02 09:01:50|319.08|317.08|319.08|317.08|319.1|317.1|319.03|317.03|9
1725267720000|2024-09-02 09:02:00|319.09|317.09|319.16|317.16|319.21|317.21|319.09|317.09|10
1725267730000|2024-09-02 09:02:10|319.12|317.12|319.03|317.03|319.12|317.12|319|317|10
1725267740000|2024-09-02 09:02:20|319.02|317.02|318.96|316.96|319.02|317.02|318.94|316.94|21
1725267750000|2024-09-02 09:02:30|318.97|316.97|319.08|317.08|319.08|317.08|318.97|316.97|6
1725267760000|2024-09-02 09:02:40|319.09|317.09|319.15|317.15|319.16|317.16|319.09|317.09|10
1725267770000|2024-09-02 09:02:50|319.16|317.16|319.3|317.3|319.3|317.3|319.16|317.16|11
1725267780000|2024-09-02 09:03:00|319.29|317.29|319.16|317.16|319.33|317.33|319.16|317.16|15
1725267790000|2024-09-02 09:03:10|319.21|317.21|319.18|317.18|319.21|317.21|319.16|317.16|13
1725267800000|2024-09-02 09:03:20|319.17|317.17|319.18|317.18|319.22|317.22|319.16|317.16|9
1725267810000|2024-09-02 09:03:30|319.22|317.22|318.94|316.94|319.22|317.22|318.93|316.93|11
1725267820000|2024-09-02 09:03:40|318.96|316.96|318.85|316.85|318.97|316.97|318.84|316.84|13
1725267830000|2024-09-02 09:03:50|318.83|316.83|318.9|316.9|318.9|316.9|318.83|316.83|4
1725267840000|2024-09-02 09:04:00|318.91|316.91|318.8|316.8|318.94|316.94|318.8|316.8|16
1725267850000|2024-09-02 09:04:10|318.81|316.81|318.86|316.86|318.88|316.88|318.8|316.8|9
1725267860000|2024-09-02 09:04:20|318.85|316.85|318.84|316.84|318.85|316.85|318.82|316.82|4
1725267870000|2024-09-02 09:04:30|318.86|316.86|318.99|316.99|318.99|316.99|318.86|316.86|12
1725267880000|2024-09-02 09:04:40|318.98|316.98|319.05|317.05|319.05|317.05|318.98|316.98|7
1725267890000|2024-09-02 09:04:50|319.07|317.07|319.08|317.08|319.15|317.15|319.02|317.02|16
1725267900000|2024-09-02 09:05:00|319.07|317.07|318.94|316.94|319.07|317.07|318.94|316.94|14
1725267910000|2024-09-02 09:05:10|318.96|316.96|318.94|316.94|318.98|316.98|318.94|316.94|13
1725267920000|2024-09-02 09:05:20|318.96|316.96|318.94|316.94|318.96|316.96|318.94|316.94|7
1725267930000|2024-09-02 09:05:30|318.97|316.97|318.94|316.94|319.03|317.03|318.94|316.94|13
1725267940000|2024-09-02 09:05:40|318.97|316.97|318.87|316.87|318.97|316.97|318.87|316.87|13
1725267950000|2024-09-02 09:05:50|318.88|316.88|318.83|316.83|318.88|316.88|318.8|316.8|16
1725267960000|2024-09-02 09:06:00|318.86|316.86|318.91|316.91|318.91|316.91|318.84|316.84|21
1725267970000|2024-09-02 09:06:10|318.92|316.92|319.27|317.27|319.27|317.27|318.92|316.92|22
1725267980000|2024-09-02 09:06:20|319.24|317.24|319.38|317.38|319.4|317.4|319.15|317.15|22
1725267990000|2024-09-02 09:06:30|319.37|317.37|319.51|317.51|319.52|317.52|319.36|317.36|18
1725268000000|2024-09-02 09:06:40|319.5|317.5|319.49|317.49|319.55|317.55|319.47|317.47|16
1725268010000|2024-09-02 09:06:50|319.5|317.5|319.6|317.6|319.6|317.6|319.48|317.48|16
1725268020000|2024-09-02 09:07:00|319.59|317.59|319.62|317.62|319.68|317.68|319.59|317.59|21
1725268030000|2024-09-02 09:07:10|319.61|317.61|319.55|317.55|319.61|317.61|319.53|317.53|15
1725268040000|2024-09-02 09:07:20|319.54|317.54|319.64|317.64|319.66|317.66|319.54|317.54|15
1725268050000|2024-09-02 09:07:30|319.62|317.62|319.59|317.59|319.62|317.62|319.54|317.54|17
1725268060000|2024-09-02 09:07:40|319.58|317.58|319.58|317.58|319.63|317.63|319.53|317.53|15
1725268070000|2024-09-02 09:07:50|319.57|317.57|319.69|317.69|319.69|317.69|319.55|317.55|17
1725268080000|2024-09-02 09:08:00|319.7|317.7|319.52|317.52|319.77|317.77|319.52|317.52|22
1725268090000|2024-09-02 09:08:10|319.53|317.53|319.57|317.57|319.61|317.61|319.53|317.53|23
1725268100000|2024-09-02 09:08:20|319.56|317.56|319.62|317.62|319.62|317.62|319.5|317.5|16
1725268110000|2024-09-02 09:08:30|319.61|317.61|319.54|317.54|319.67|317.67|319.54|317.54|12
1725268120000|2024-09-02 09:08:40|319.53|317.53|319.51|317.51|319.53|317.53|319.5|317.5|7
1725268130000|2024-09-02 09:08:50|319.5|317.5|319.48|317.48|319.51|317.51|319.48|317.48|7
1725268140000|2024-09-02 09:09:00|319.49|317.49|319.16|317.16|319.49|317.49|319.16|317.16|21
1725268150000|2024-09-02 09:09:10|319.18|317.18|319.25|317.25|319.25|317.25|319.16|317.16|8
1725268160000|2024-09-02 09:09:20|319.26|317.26|319.33|317.33|319.34|317.34|319.26|317.26|7
1725268170000|2024-09-02 09:09:30|319.34|317.34|319.41|317.41|319.47|317.47|319.34|317.34|7
1725268180000|2024-09-02 09:09:40|319.4|317.4|319.44|317.44|319.44|317.44|319.4|317.4|9
1725268190000|2024-09-02 09:09:50|319.45|317.45|319.48|317.48|319.49|317.49|319.45|317.45|11
1725268200000|2024-09-02 09:10:00|319.44|317.44|319.37|317.37|319.44|317.44|319.33|317.33|16
1725268210000|2024-09-02 09:10:10|319.38|317.38|319.31|317.31|319.38|317.38|319.29|317.29|9
1725268220000|2024-09-02 09:10:20|319.33|317.33|319.39|317.39|319.39|317.39|319.33|317.33|11
1725268230000|2024-09-02 09:10:30|319.42|317.42|319.39|317.39|319.42|317.42|319.39|317.39|5
1725268240000|2024-09-02 09:10:40|319.38|317.38|319.32|317.32|319.38|317.38|319.32|317.32|9
1725268250000|2024-09-02 09:10:50|319.33|317.33|319.24|317.24|319.33|317.33|319.24|317.24|8
1725268260000|2024-09-02 09:11:00|319.25|317.25|319.32|317.32|319.33|317.33|319.25|317.25|7
1725268270000|2024-09-02 09:11:10|319.31|317.31|319.18|317.18|319.31|317.31|319.18|317.18|6
1725268280000|2024-09-02 09:11:20|319.15|317.15|319.1|317.1|319.15|317.15|319.1|317.1|16
1725268290000|2024-09-02 09:11:30|319.12|317.12|319.13|317.13|319.17|317.17|319.12|317.12|4
1725268300000|2024-09-02 09:11:40|319.12|317.12|318.94|316.94|319.12|317.12|318.94|316.94|13
1725268310000|2024-09-02 09:11:50|318.95|316.95|318.95|316.95|318.96|316.96|318.94|316.94|7
1725268320000|2024-09-02 09:12:00|318.94|316.94|319|317|319|317|318.94|316.94|9
1725268330000|2024-09-02 09:12:10|318.99|316.99|319.02|317.02|319.07|317.07|318.99|316.99|11
1725268340000|2024-09-02 09:12:20|318.99|316.99|319.03|317.03|319.03|317.03|318.96|316.96|10
1725268350000|2024-09-02 09:12:30|319.02|317.02|319.11|317.11|319.11|317.11|319.02|317.02|6
1725268360000|2024-09-02 09:12:40|319.1|317.1|319.11|317.11|319.11|317.11|319.1|317.1|2
1725268370000|2024-09-02 09:12:50|319.07|317.07|319.05|317.05|319.07|317.07|319.05|317.05|3
1725268380000|2024-09-02 09:13:00|318.99|316.99|318.89|316.89|318.99|316.99|318.88|316.88|6
1725268390000|2024-09-02 09:13:10|318.87|316.87|318.81|316.81|318.87|316.87|318.77|316.77|11
1725268400000|2024-09-02 09:13:20|318.85|316.85|318.86|316.86|318.94|316.94|318.85|316.85|8
1725268410000|2024-09-02 09:13:30|318.85|316.85|318.94|316.94|318.95|316.95|318.85|316.85|10
1725268420000|2024-09-02 09:13:40|318.93|316.93|318.89|316.89|318.93|316.93|318.89|316.89|3
1725268430000|2024-09-02 09:13:50|318.88|316.88|318.76|316.76|318.88|316.88|318.75|316.75|8
1725268440000|2024-09-02 09:14:00|318.75|316.75|318.81|316.81|318.84|316.84|318.75|316.75|11
1725268450000|2024-09-02 09:14:10|318.8|316.8|318.8|316.8|318.8|316.8|318.79|316.79|3
1725268460000|2024-09-02 09:14:20|318.84|316.84|318.87|316.87|318.96|316.96|318.84|316.84|12
1725268470000|2024-09-02 09:14:30|318.88|316.88|318.78|316.78|318.88|316.88|318.77|316.77|12
1725268480000|2024-09-02 09:14:40|318.77|316.77|318.69|316.69|318.78|316.78|318.69|316.69|8
1725268490000|2024-09-02 09:14:50|318.7|316.7|318.63|316.63|318.7|316.7|318.62|316.62|13
1725268500000|2024-09-02 09:15:00|318.62|316.62|318.6|316.6|318.63|316.63|318.56|316.56|14
1725268510000|2024-09-02 09:15:10|318.61|316.61|318.7|316.7|318.7|316.7|318.61|316.61|6
1725268520000|2024-09-02 09:15:20|318.72|316.72|318.86|316.86|318.87|316.87|318.72|316.72|11
1725268530000|2024-09-02 09:15:30|318.89|316.89|318.85|316.85|318.91|316.91|318.85|316.85|5
1725268540000|2024-09-02 09:15:40|318.84|316.84|318.79|316.79|318.84|316.84|318.79|316.79|2
1725268550000|2024-09-02 09:15:50|318.8|316.8|318.96|316.96|318.96|316.96|318.8|316.8|8
1725268560000|2024-09-02 09:16:00|318.95|316.95|318.87|316.87|319.03|317.03|318.87|316.87|16
1725268570000|2024-09-02 09:16:10|318.86|316.86|318.73|316.73|318.86|316.86|318.73|316.73|12
1725268580000|2024-09-02 09:16:20|318.76|316.76|318.77|316.77|318.77|316.77|318.75|316.75|4
1725268590000|2024-09-02 09:16:30|318.82|316.82|318.9|316.9|318.9|316.9|318.81|316.81|8
1725268600000|2024-09-02 09:16:40|318.89|316.89|318.82|316.82|318.9|316.9|318.82|316.82|12
1725268610000|2024-09-02 09:16:50|318.81|316.81|318.81|316.81|318.83|316.83|318.8|316.8|6
1725268620000|2024-09-02 09:17:00|318.82|316.82|318.84|316.84|318.87|316.87|318.82|316.82|6
1725268630000|2024-09-02 09:17:10|318.83|316.83|318.76|316.76|318.83|316.83|318.74|316.74|14
1725268640000|2024-09-02 09:17:20|318.75|316.75|318.68|316.68|318.75|316.75|318.66|316.66|21
1725268650000|2024-09-02 09:17:30|318.67|316.67|318.51|316.51|318.7|316.7|318.48|316.48|24
1725268660000|2024-09-02 09:17:40|318.49|316.49|318.56|316.56|318.58|316.58|318.46|316.46|20
1725268670000|2024-09-02 09:17:50|318.55|316.55|318.56|316.56|318.64|316.64|318.53|316.53|21
1725268680000|2024-09-02 09:18:00|318.55|316.55|318.66|316.66|318.68|316.68|318.51|316.51|18
1725268690000|2024-09-02 09:18:10|318.65|316.65|318.64|316.64|318.66|316.66|318.64|316.64|4
1725268700000|2024-09-02 09:18:20|318.63|316.63|318.6|316.6|318.64|316.64|318.56|316.56|12
1725268710000|2024-09-02 09:18:30|318.61|316.61|318.64|316.64|318.69|316.69|318.61|316.61|10
1725268720000|2024-09-02 09:18:40|318.63|316.63|318.59|316.59|318.64|316.64|318.59|316.59|15
1725268730000|2024-09-02 09:18:50|318.58|316.58|318.51|316.51|318.58|316.58|318.5|316.5|12
1725268740000|2024-09-02 09:19:00|318.5|316.5|318.42|316.42|318.58|316.58|318.42|316.42|16
1725268750000|2024-09-02 09:19:10|318.43|316.43|318.41|316.41|318.43|316.43|318.41|316.41|5
1725268760000|2024-09-02 09:19:20|318.37|316.37|318.41|316.41|318.43|316.43|318.37|316.37|9
1725268770000|2024-09-02 09:19:30|318.42|316.42|318.39|316.39|318.46|316.46|318.37|316.37|15
1725268780000|2024-09-02 09:19:40|318.38|316.38|318.39|316.39|318.39|316.39|318.29|316.29|14
1725268790000|2024-09-02 09:19:50|318.41|316.41|318.43|316.43|318.44|316.44|318.41|316.41|3
1725268800000|2024-09-02 09:20:00|318.47|316.47|318.39|316.39|318.49|316.49|318.39|316.39|10
1725268810000|2024-09-02 09:20:10|318.4|316.4|318.34|316.34|318.4|316.4|318.28|316.28|16
1725268820000|2024-09-02 09:20:20|318.33|316.33|318.29|316.29|318.33|316.33|318.27|316.27|9
1725268830000|2024-09-02 09:20:30|318.28|316.28|318.17|316.17|318.28|316.28|318.16|316.16|9
1725268840000|2024-09-02 09:20:40|318.16|316.16|318.17|316.17|318.22|316.22|318.16|316.16|6
1725268850000|2024-09-02 09:20:50|318.16|316.16|318.07|316.07|318.18|316.18|317.99|315.99|18
1725268860000|2024-09-02 09:21:00|318.06|316.06|318.03|316.03|318.12|316.12|318.03|316.03|15
1725268870000|2024-09-02 09:21:10|318.09|316.09|318.13|316.13|318.13|316.13|318.07|316.07|12
1725268880000|2024-09-02 09:21:20|318.15|316.15|318|316|318.15|316.15|318|316|15
1725268900000|2024-09-02 09:21:40|318.01|316.01|318.2|316.2|318.2|316.2|318.01|316.01|12
1725268910000|2024-09-02 09:21:50|318.19|316.19|318.1|316.1|318.2|316.2|318.1|316.1|8
1725268920000|2024-09-02 09:22:00|318.07|316.07|318.07|316.07|318.08|316.08|317.99|315.99|17
1725268930000|2024-09-02 09:22:10|318.09|316.09|318.06|316.06|318.1|316.1|318.05|316.05|8
1725268940000|2024-09-02 09:22:20|318.05|316.05|318.07|316.07|318.1|316.1|318.05|316.05|9
1725268950000|2024-09-02 09:22:30|318.06|316.06|318.2|316.2|318.2|316.2|318.06|316.06|7
1725268960000|2024-09-02 09:22:40|318.22|316.22|318.24|316.24|318.29|316.29|318.22|316.22|7
1725268970000|2024-09-02 09:22:50|318.26|316.26|318.27|316.27|318.28|316.28|318.23|316.23|10
1725268980000|2024-09-02 09:23:00|318.25|316.25|318.25|316.25|318.25|316.25|318.21|316.21|10
1725268990000|2024-09-02 09:23:10|318.24|316.24|318.25|316.25|318.26|316.26|318.23|316.23|6
1725269000000|2024-09-02 09:23:20|318.26|316.26|318.23|316.23|318.29|316.29|318.23|316.23|12
1725269010000|2024-09-02 09:23:30|318.24|316.24|318.35|316.35|318.35|316.35|318.24|316.24|9
1725269020000|2024-09-02 09:23:40|318.33|316.33|318.25|316.25|318.33|316.33|318.25|316.25|10
1725269030000|2024-09-02 09:23:50|318.27|316.27|318.25|316.25|318.27|316.27|318.24|316.24|6
1725269040000|2024-09-02 09:24:00|318.24|316.24|318.24|316.24|318.26|316.26|318.24|316.24|4
1725269050000|2024-09-02 09:24:10|318.23|316.23|318.21|316.21|318.23|316.23|318.21|316.21|3
1725269060000|2024-09-02 09:24:20|318.22|316.22|318.22|316.22|318.22|316.22|318.22|316.22|1
1725269070000|2024-09-02 09:24:30|318.24|316.24|318.34|316.34|318.34|316.34|318.24|316.24|10
1725269080000|2024-09-02 09:24:40|318.33|316.33|318.34|316.34|318.34|316.34|318.33|316.33|2
1725269090000|2024-09-02 09:24:50|318.35|316.35|318.34|316.34|318.35|316.35|318.34|316.34|10
1725269100000|2024-09-02 09:25:00|318.35|316.35|318.34|316.34|318.4|316.4|318.34|316.34|11
1725269110000|2024-09-02 09:25:10|318.33|316.33|318.29|316.29|318.33|316.33|318.26|316.26|9
1725269120000|2024-09-02 09:25:20|318.31|316.31|318.39|316.39|318.39|316.39|318.31|316.31|4
1725269130000|2024-09-02 09:25:30|318.35|316.35|318.42|316.42|318.42|316.42|318.32|316.32|8
1725269140000|2024-09-02 09:25:40|318.43|316.43|318.44|316.44|318.45|316.45|318.43|316.43|5
1725269150000|2024-09-02 09:25:50|318.45|316.45|318.45|316.45|318.45|316.45|318.45|316.45|1
1725269160000|2024-09-02 09:26:00|318.46|316.46|318.48|316.48|318.54|316.54|318.45|316.45|14
1725269170000|2024-09-02 09:26:10|318.5|316.5|318.52|316.52|318.55|316.55|318.5|316.5|6
1725269180000|2024-09-02 09:26:20|318.54|316.54|318.72|316.72|318.72|316.72|318.54|316.54|11
1725269190000|2024-09-02 09:26:30|318.73|316.73|318.74|316.74|318.78|316.78|318.71|316.71|17
1725269200000|2024-09-02 09:26:40|318.75|316.75|318.8|316.8|318.83|316.83|318.75|316.75|15
1725269210000|2024-09-02 09:26:50|318.79|316.79|318.81|316.81|318.82|316.82|318.79|316.79|9
1725269220000|2024-09-02 09:27:00|318.86|316.86|318.88|316.88|318.94|316.94|318.86|316.86|11
1725269230000|2024-09-02 09:27:10|318.89|316.89|318.79|316.79|318.89|316.89|318.78|316.78|17
1725269240000|2024-09-02 09:27:20|318.78|316.78|318.72|316.72|318.8|316.8|318.71|316.71|12
1725269250000|2024-09-02 09:27:30|318.74|316.74|318.76|316.76|318.77|316.77|318.74|316.74|10
1725269260000|2024-09-02 09:27:40|318.75|316.75|318.73|316.73|318.75|316.75|318.73|316.73|7
1725269270000|2024-09-02 09:27:50|318.72|316.72|318.75|316.75|318.75|316.75|318.72|316.72|13
1725269280000|2024-09-02 09:28:00|318.74|316.74|318.78|316.78|318.78|316.78|318.74|316.74|10
1725269290000|2024-09-02 09:28:10|318.76|316.76|318.75|316.75|318.78|316.78|318.75|316.75|5
1725269300000|2024-09-02 09:28:20|318.76|316.76|318.68|316.68|318.76|316.76|318.68|316.68|12
1725269310000|2024-09-02 09:28:30|318.69|316.69|318.69|316.69|318.71|316.71|318.69|316.69|9
1725269320000|2024-09-02 09:28:40|318.68|316.68|318.56|316.56|318.68|316.68|318.56|316.56|15
1725269330000|2024-09-02 09:28:50|318.55|316.55|318.56|316.56|318.56|316.56|318.55|316.55|2
1725269340000|2024-09-02 09:29:00|318.57|316.57|318.65|316.65|318.67|316.67|318.57|316.57|12
1725269350000|2024-09-02 09:29:10|318.66|316.66|318.64|316.64|318.67|316.67|318.64|316.64|5
1725269360000|2024-09-02 09:29:20|318.65|316.65|318.62|316.62|318.65|316.65|318.62|316.62|3
1725269370000|2024-09-02 09:29:30|318.61|316.61|318.61|316.61|318.61|316.61|318.61|316.61|1
1725269380000|2024-09-02 09:29:40|318.59|316.59|318.59|316.59|318.59|316.59|318.59|316.59|1
1725269400000|2024-09-02 09:30:00|318.58|316.58|318.61|316.61|318.66|316.66|318.58|316.58|12
1725269410000|2024-09-02 09:30:10|318.62|316.62|318.59|316.59|318.71|316.71|318.59|316.59|14
1725269420000|2024-09-02 09:30:20|318.56|316.56|318.58|316.58|318.59|316.59|318.55|316.55|6
1725269430000|2024-09-02 09:30:30|318.57|316.57|318.49|316.49|318.57|316.57|318.47|316.47|8
1725269440000|2024-09-02 09:30:40|318.47|316.47|318.4|316.4|318.49|316.49|318.4|316.4|8
1725269450000|2024-09-02 09:30:50|318.41|316.41|318.44|316.44|318.44|316.44|318.4|316.4|6
1725269460000|2024-09-02 09:31:00|318.46|316.46|318.4|316.4|318.46|316.46|318.4|316.4|5
1725269470000|2024-09-02 09:31:10|318.36|316.36|318.33|316.33|318.37|316.37|318.33|316.33|5
1725269480000|2024-09-02 09:31:20|318.34|316.34|318.33|316.33|318.34|316.34|318.3|316.3|5
1725269490000|2024-09-02 09:31:30|318.32|316.32|318.3|316.3|318.32|316.32|318.3|316.3|2
1725269500000|2024-09-02 09:31:40|318.28|316.28|318.28|316.28|318.32|316.32|318.23|316.23|13
1725269510000|2024-09-02 09:31:50|318.27|316.27|318.27|316.27|318.28|316.28|318.27|316.27|7
1725269520000|2024-09-02 09:32:00|318.29|316.29|318.29|316.29|318.36|316.36|318.29|316.29|11
1725269530000|2024-09-02 09:32:10|318.3|316.3|318.24|316.24|318.32|316.32|318.24|316.24|8
1725269540000|2024-09-02 09:32:20|318.26|316.26|318.24|316.24|318.29|316.29|318.23|316.23|9
1725269550000|2024-09-02 09:32:30|318.25|316.25|318.36|316.36|318.38|316.38|318.25|316.25|8
1725269560000|2024-09-02 09:32:40|318.37|316.37|318.4|316.4|318.4|316.4|318.37|316.37|3
1725269570000|2024-09-02 09:32:50|318.39|316.39|318.39|316.39|318.39|316.39|318.39|316.39|1
1725269580000|2024-09-02 09:33:00|318.38|316.38|318.26|316.26|318.39|316.39|318.26|316.26|19
1725269590000|2024-09-02 09:33:10|318.29|316.29|318.23|316.23|318.29|316.29|318.23|316.23|6
1725269600000|2024-09-02 09:33:20|318.29|316.29|318.41|316.41|318.41|316.41|318.29|316.29|5
1725269610000|2024-09-02 09:33:30|318.44|316.44|318.49|316.49|318.49|316.49|318.44|316.44|14
1725269620000|2024-09-02 09:33:40|318.51|316.51|318.47|316.47|318.51|316.51|318.47|316.47|10
1725269630000|2024-09-02 09:33:50|318.45|316.45|318.58|316.58|318.58|316.58|318.45|316.45|14
1725269640000|2024-09-02 09:34:00|318.63|316.63|318.62|316.62|318.65|316.65|318.61|316.61|8
1725269650000|2024-09-02 09:34:10|318.64|316.64|318.72|316.72|318.74|316.74|318.64|316.64|11
1725269660000|2024-09-02 09:34:20|318.66|316.66|318.66|316.66|318.7|316.7|318.59|316.59|15
1725269670000|2024-09-02 09:34:30|318.67|316.67|318.7|316.7|318.7|316.7|318.63|316.63|8
1725269680000|2024-09-02 09:34:40|318.68|316.68|318.65|316.65|318.7|316.7|318.64|316.64|7
1725269690000|2024-09-02 09:34:50|318.67|316.67|318.7|316.7|318.7|316.7|318.67|316.67|4
1725269700000|2024-09-02 09:35:00|318.71|316.71|318.73|316.73|318.75|316.75|318.69|316.69|8
1725269710000|2024-09-02 09:35:10|318.67|316.67|318.76|316.76|318.77|316.77|318.67|316.67|10
1725269720000|2024-09-02 09:35:20|318.74|316.74|318.78|316.78|318.79|316.79|318.68|316.68|14
1725269730000|2024-09-02 09:35:30|318.8|316.8|318.7|316.7|318.81|316.81|318.68|316.68|9
1725269740000|2024-09-02 09:35:40|318.69|316.69|318.56|316.56|318.7|316.7|318.55|316.55|18
1725269750000|2024-09-02 09:35:50|318.55|316.55|318.52|316.52|318.55|316.55|318.52|316.52|4
1725269760000|2024-09-02 09:36:00|318.53|316.53|318.48|316.48|318.54|316.54|318.48|316.48|10
1725269770000|2024-09-02 09:36:10|318.45|316.45|318.43|316.43|318.45|316.45|318.43|316.43|2
1725269780000|2024-09-02 09:36:20|318.44|316.44|318.46|316.46|318.51|316.51|318.44|316.44|4
1725269790000|2024-09-02 09:36:30|318.44|316.44|318.4|316.4|318.44|316.44|318.39|316.39|9
1725269800000|2024-09-02 09:36:40|318.39|316.39|318.38|316.38|318.4|316.4|318.37|316.37|6
1725269810000|2024-09-02 09:36:50|318.37|316.37|318.3|316.3|318.38|316.38|318.28|316.28|11
1725269820000|2024-09-02 09:37:00|318.29|316.29|318.18|316.18|318.29|316.29|318.18|316.18|5
1725269830000|2024-09-02 09:37:10|318.17|316.17|318.18|316.18|318.18|316.18|318.15|316.15|14
1725269840000|2024-09-02 09:37:20|318.2|316.2|318.26|316.26|318.26|316.26|318.2|316.2|4
1725269850000|2024-09-02 09:37:30|318.27|316.27|318.4|316.4|318.4|316.4|318.27|316.27|10
1725269860000|2024-09-02 09:37:40|318.39|316.39|318.35|316.35|318.39|316.39|318.35|316.35|9
1725269870000|2024-09-02 09:37:50|318.34|316.34|318.32|316.32|318.35|316.35|318.31|316.31|8
1725269880000|2024-09-02 09:38:00|318.31|316.31|318.25|316.25|318.31|316.31|318.23|316.23|13
1725269890000|2024-09-02 09:38:10|318.23|316.23|318.25|316.25|318.25|316.25|318.23|316.23|4
1725269900000|2024-09-02 09:38:20|318.27|316.27|318.25|316.25|318.27|316.27|318.25|316.25|3
1725269910000|2024-09-02 09:38:30|318.26|316.26|318.27|316.27|318.29|316.29|318.25|316.25|12
1725269920000|2024-09-02 09:38:40|318.26|316.26|318.21|316.21|318.27|316.27|318.2|316.2|9
1725269930000|2024-09-02 09:38:50|318.18|316.18|318.18|316.18|318.18|316.18|318.17|316.17|3
1725269940000|2024-09-02 09:39:00|318.19|316.19|318.29|316.29|318.29|316.29|318.19|316.19|8
1725269950000|2024-09-02 09:39:10|318.31|316.31|318.21|316.21|318.31|316.31|318.21|316.21|11
1725269970000|2024-09-02 09:39:30|318.2|316.2|318.22|316.22|318.25|316.25|318.2|316.2|6
1725269980000|2024-09-02 09:39:40|318.21|316.21|318.14|316.14|318.21|316.21|318.14|316.14|11
1725269990000|2024-09-02 09:39:50|318.15|316.15|318.2|316.2|318.2|316.2|318.15|316.15|6
1725270000000|2024-09-02 09:40:00|318.21|316.21|318.2|316.2|318.24|316.24|318.2|316.2|5
1725270010000|2024-09-02 09:40:10|318.19|316.19|318.18|316.18|318.2|316.2|318.17|316.17|6
1725270020000|2024-09-02 09:40:20|318.17|316.17|318.22|316.22|318.22|316.22|318.17|316.17|9
1725270030000|2024-09-02 09:40:30|318.2|316.2|318.19|316.19|318.2|316.2|318.19|316.19|2
1725270040000|2024-09-02 09:40:40|318.17|316.17|318.18|316.18|318.18|316.18|318.16|316.16|5
1725270050000|2024-09-02 09:40:50|318.17|316.17|318.17|316.17|318.18|316.18|318.16|316.16|6
1725270060000|2024-09-02 09:41:00|318.19|316.19|318.31|316.31|318.33|316.33|318.19|316.19|9
1725270070000|2024-09-02 09:41:10|318.33|316.33|318.39|316.39|318.39|316.39|318.33|316.33|6
1725270080000|2024-09-02 09:41:20|318.4|316.4|318.46|316.46|318.51|316.51|318.4|316.4|9
1725270090000|2024-09-02 09:41:30|318.45|316.45|318.42|316.42|318.45|316.45|318.4|316.4|3
1725270100000|2024-09-02 09:41:40|318.41|316.41|318.37|316.37|318.41|316.41|318.37|316.37|7
1725270110000|2024-09-02 09:41:50|318.36|316.36|318.37|316.37|318.37|316.37|318.34|316.34|4
1725270120000|2024-09-02 09:42:00|318.36|316.36|318.46|316.46|318.46|316.46|318.36|316.36|14
1725270130000|2024-09-02 09:42:10|318.44|316.44|318.48|316.48|318.49|316.49|318.44|316.44|6
1725270140000|2024-09-02 09:42:20|318.5|316.5|318.52|316.52|318.53|316.53|318.5|316.5|3
1725270150000|2024-09-02 09:42:30|318.5|316.5|318.69|316.69|318.71|316.71|318.45|316.45|17
1725270160000|2024-09-02 09:42:40|318.63|316.63|318.53|316.53|318.63|316.63|318.45|316.45|18
1725270170000|2024-09-02 09:42:50|318.56|316.56|318.68|316.68|318.69|316.69|318.56|316.56|16
1725270180000|2024-09-02 09:43:00|318.69|316.69|318.93|316.93|318.94|316.94|318.68|316.68|22
1725270190000|2024-09-02 09:43:10|318.94|316.94|318.94|316.94|318.94|316.94|318.9|316.9|12
1725270200000|2024-09-02 09:43:20|318.91|316.91|318.86|316.86|318.91|316.91|318.85|316.85|12
1725270210000|2024-09-02 09:43:30|318.85|316.85|319|317|319|317|318.85|316.85|13
1725270220000|2024-09-02 09:43:40|319.07|317.07|319.12|317.12|319.2|317.2|319.07|317.07|20
1725270230000|2024-09-02 09:43:50|319.13|317.13|319.14|317.14|319.29|317.29|319.13|317.13|23
1725270240000|2024-09-02 09:44:00|319.16|317.16|319.19|317.19|319.19|317.19|319.1|317.1|23
1725270250000|2024-09-02 09:44:10|319.21|317.21|319.19|317.19|319.41|317.41|319.15|317.15|26
1725270260000|2024-09-02 09:44:20|319.18|317.18|319.21|317.21|319.23|317.23|319.13|317.13|21
1725270270000|2024-09-02 09:44:30|319.2|317.2|318.99|316.99|319.2|317.2|318.99|316.99|21
1725270280000|2024-09-02 09:44:40|319|317|318.97|316.97|319.02|317.02|318.95|316.95|20
1725270290000|2024-09-02 09:44:50|318.96|316.96|318.96|316.96|318.99|316.99|318.93|316.93|18
1725270300000|2024-09-02 09:45:00|318.98|316.98|318.88|316.88|319.01|317.01|318.87|316.87|16
1725270310000|2024-09-02 09:45:10|318.89|316.89|318.8|316.8|318.92|316.92|318.79|316.79|16
1725270320000|2024-09-02 09:45:20|318.78|316.78|318.97|316.97|319.01|317.01|318.72|316.72|17
1725270330000|2024-09-02 09:45:30|318.98|316.98|319.04|317.04|319.06|317.06|318.97|316.97|18
1725270340000|2024-09-02 09:45:40|319.03|317.03|319.15|317.15|319.15|317.15|319.02|317.02|25
1725270350000|2024-09-02 09:45:50|319.17|317.17|319.17|317.17|319.21|317.21|319.14|317.14|24
1725270360000|2024-09-02 09:46:00|319.16|317.16|319.59|317.59|319.81|317.81|319.16|317.16|26
1725270370000|2024-09-02 09:46:10|319.67|317.67|319.46|317.46|319.67|317.67|319.44|317.44|30
1725270380000|2024-09-02 09:46:20|319.45|317.45|319.16|317.16|319.45|317.45|319.16|317.16|19
1725270390000|2024-09-02 09:46:30|319.18|317.18|319.4|317.4|319.4|317.4|319.18|317.18|19
1725270400000|2024-09-02 09:46:40|319.39|317.39|319.3|317.3|319.49|317.49|319.25|317.25|29
1725270410000|2024-09-02 09:46:50|319.29|317.29|319.37|317.37|319.43|317.43|319.26|317.26|26
1725270420000|2024-09-02 09:47:00|319.36|317.36|319.18|317.18|319.36|317.36|319.14|317.14|26
1725270430000|2024-09-02 09:47:10|319.2|317.2|319.08|317.08|319.24|317.24|319.05|317.05|29
1725270440000|2024-09-02 09:47:20|319.1|317.1|319.17|317.17|319.22|317.22|319.07|317.07|20
1725270450000|2024-09-02 09:47:30|319.15|317.15|319.05|317.05|319.16|317.16|319.04|317.04|21
1725270460000|2024-09-02 09:47:40|319.03|317.03|319.33|317.33|319.36|317.36|319.02|317.02|26
1725270470000|2024-09-02 09:47:50|319.32|317.32|319.27|317.27|319.37|317.37|319.27|317.27|23
1725270480000|2024-09-02 09:48:00|319.28|317.28|319.22|317.22|319.3|317.3|319.22|317.22|22
1725270490000|2024-09-02 09:48:10|319.23|317.23|319.01|317.01|319.23|317.23|319.01|317.01|18
1725270500000|2024-09-02 09:48:20|318.97|316.97|318.88|316.88|318.97|316.97|318.85|316.85|10
1725270510000|2024-09-02 09:48:30|318.92|316.92|318.98|316.98|319.04|317.04|318.87|316.87|17
1725270520000|2024-09-02 09:48:40|318.95|316.95|318.96|316.96|319.01|317.01|318.93|316.93|19
1725270530000|2024-09-02 09:48:50|318.95|316.95|318.94|316.94|318.97|316.97|318.93|316.93|16
1725270540000|2024-09-02 09:49:00|318.95|316.95|319.08|317.08|319.1|317.1|318.95|316.95|16
1725270550000|2024-09-02 09:49:10|319.05|317.05|319.09|317.09|319.1|317.1|318.99|316.99|15
1725270560000|2024-09-02 09:49:20|319.08|317.08|319.05|317.05|319.08|317.08|319.01|317.01|10
1725270570000|2024-09-02 09:49:30|319.04|317.04|319.11|317.11|319.13|317.13|319|317|18
1725270580000|2024-09-02 09:49:40|319.12|317.12|319.36|317.36|319.39|317.39|319.12|317.12|17
1725270590000|2024-09-02 09:49:50|319.37|317.37|319.34|317.34|319.42|317.42|319.33|317.33|24
1725270600000|2024-09-02 09:50:00|319.35|317.35|319.39|317.39|319.48|317.48|319.29|317.29|23
1725270610000|2024-09-02 09:50:10|319.4|317.4|319.65|317.65|319.68|317.68|319.39|317.39|27
1725270620000|2024-09-02 09:50:20|319.68|317.68|319.84|317.84|319.85|317.85|319.68|317.68|23
1725270630000|2024-09-02 09:50:30|319.85|317.85|320|318|320.12|318.12|319.84|317.84|30
1725270640000|2024-09-02 09:50:40|319.98|317.98|319.95|317.95|320.14|318.14|319.93|317.93|33
1725270650000|2024-09-02 09:50:50|319.94|317.94|319.63|317.63|319.94|317.94|319.59|317.59|27
1725270660000|2024-09-02 09:51:00|319.65|317.65|319.89|317.89|319.93|317.93|319.53|317.53|28
1725270670000|2024-09-02 09:51:10|319.9|317.9|319.91|317.91|320.06|318.06|319.84|317.84|30
1725270680000|2024-09-02 09:51:20|319.87|317.87|319.97|317.97|320.03|318.03|319.81|317.81|26
1725270690000|2024-09-02 09:51:30|319.98|317.98|319.56|317.56|319.98|317.98|319.53|317.53|30
1725270700000|2024-09-02 09:51:40|319.58|317.58|319.71|317.71|319.72|317.72|319.58|317.58|24
1725270710000|2024-09-02 09:51:50|319.72|317.72|319.87|317.87|319.93|317.93|319.72|317.72|26
1725270720000|2024-09-02 09:52:00|319.88|317.88|319.98|317.98|320.01|318.01|319.88|317.88|24
1725270730000|2024-09-02 09:52:10|319.99|317.99|319.95|317.95|320.07|318.07|319.92|317.92|19
1725270740000|2024-09-02 09:52:20|319.96|317.96|320.09|318.09|320.13|318.13|319.95|317.95|18
1725270750000|2024-09-02 09:52:30|320.06|318.06|320.51|318.51|320.64|318.64|320.06|318.06|33
1725270760000|2024-09-02 09:52:40|320.52|318.52|320.64|318.64|320.65|318.65|320.43|318.43|28
1725270770000|2024-09-02 09:52:50|320.67|318.67|320.53|318.53|320.69|318.69|320.53|318.53|32
1725270780000|2024-09-02 09:53:00|320.49|318.49|320.65|318.65|320.7|318.7|320.48|318.48|30
1725270790000|2024-09-02 09:53:10|320.62|318.62|320.5|318.5|320.71|318.71|320.5|318.5|20
1725270800000|2024-09-02 09:53:20|320.49|318.49|320.29|318.29|320.63|318.63|320.29|318.29|30
1725270810000|2024-09-02 09:53:30|320.32|318.32|320.35|318.35|320.39|318.39|320.3|318.3|28
1725270820000|2024-09-02 09:53:40|320.36|318.36|320.44|318.44|320.47|318.47|320.32|318.32|25
1725270830000|2024-09-02 09:53:50|320.46|318.46|320.39|318.39|320.47|318.47|320.39|318.39|24
1725270840000|2024-09-02 09:54:00|320.38|318.38|320.46|318.46|320.5|318.5|320.35|318.35|21
1725270850000|2024-09-02 09:54:10|320.44|318.44|320.4|318.4|320.44|318.44|320.33|318.33|23
1725270860000|2024-09-02 09:54:20|320.39|318.39|320.29|318.29|320.47|318.47|320.29|318.29|21
1725270870000|2024-09-02 09:54:30|320.3|318.3|320.28|318.28|320.34|318.34|320.25|318.25|14
1725270880000|2024-09-02 09:54:40|320.25|318.25|320.23|318.23|320.29|318.29|320.22|318.22|21
1725270890000|2024-09-02 09:54:50|320.24|318.24|320.29|318.29|320.31|318.31|320.23|318.23|20
1725270900000|2024-09-02 09:55:00|320.34|318.34|320.38|318.38|320.47|318.47|320.34|318.34|18
1725270910000|2024-09-02 09:55:10|320.4|318.4|320.54|318.54|320.54|318.54|320.35|318.35|25
1725270920000|2024-09-02 09:55:20|320.5|318.5|320.64|318.64|320.71|318.71|320.5|318.5|26
1725270930000|2024-09-02 09:55:30|320.61|318.61|320.7|318.7|320.7|318.7|320.57|318.57|21
1725270940000|2024-09-02 09:55:40|320.71|318.71|320.58|318.58|320.71|318.71|320.58|318.58|19
1725270950000|2024-09-02 09:55:50|320.54|318.54|320.52|318.52|320.58|318.58|320.48|318.48|27
1725270960000|2024-09-02 09:56:00|320.53|318.53|320.61|318.61|320.68|318.68|320.51|318.51|28
1725270970000|2024-09-02 09:56:10|320.59|318.59|320.71|318.71|320.71|318.71|320.57|318.57|19
1725270980000|2024-09-02 09:56:20|320.74|318.74|320.71|318.71|320.74|318.74|320.71|318.71|2
1725270990000|2024-09-02 09:56:30|320.72|318.72|320.74|318.74|320.74|318.74|320.71|318.71|5
1725271000000|2024-09-02 09:56:40|320.71|318.71|320.95|318.95|321.19|319.19|320.71|318.71|19
1725271010000|2024-09-02 09:56:50|320.9|318.9|320.88|318.88|321|319|320.85|318.85|34
1725271020000|2024-09-02 09:57:00|320.9|318.9|320.88|318.88|320.99|318.99|320.84|318.84|28
1725271030000|2024-09-02 09:57:10|320.92|318.92|321.23|319.23|321.28|319.28|320.92|318.92|26
1725271040000|2024-09-02 09:57:20|321.25|319.25|321.17|319.17|321.25|319.25|321.15|319.15|25
1725271050000|2024-09-02 09:57:30|321.15|319.15|321.07|319.07|321.15|319.15|321|319|26
1725271060000|2024-09-02 09:57:40|321.05|319.05|321.03|319.03|321.05|319.05|320.96|318.96|17
1725271070000|2024-09-02 09:57:50|321.05|319.05|321.01|319.01|321.26|319.26|320.99|318.99|20
1725271080000|2024-09-02 09:58:00|321.09|319.09|321.31|319.31|321.32|319.32|321.09|319.09|20
1725271090000|2024-09-02 09:58:10|321.36|319.36|321.29|319.29|321.37|319.37|321.25|319.25|17
1725271100000|2024-09-02 09:58:20|321.28|319.28|321.1|319.1|321.29|319.29|321.1|319.1|22
1725271110000|2024-09-02 09:58:30|321.11|319.11|321.06|319.06|321.13|319.13|321.02|319.02|22
1725271120000|2024-09-02 09:58:40|321.08|319.08|320.96|318.96|321.08|319.08|320.94|318.94|17
1725271130000|2024-09-02 09:58:50|321.02|319.02|321.14|319.14|321.14|319.14|321.02|319.02|12
1725271140000|2024-09-02 09:59:00|321.17|319.17|321.23|319.23|321.32|319.32|321.17|319.17|23
1725271150000|2024-09-02 09:59:10|321.26|319.26|321.29|319.29|321.31|319.31|321.21|319.21|22
1725271160000|2024-09-02 09:59:20|321.3|319.3|321.14|319.14|321.3|319.3|321.13|319.13|15
1725271170000|2024-09-02 09:59:30|321.15|319.15|321.19|319.19|321.2|319.2|321.15|319.15|6
1725271180000|2024-09-02 09:59:40|321.18|319.18|321.24|319.24|321.31|319.31|321.18|319.18|20
1725271190000|2024-09-02 09:59:50|321.22|319.22|321.06|319.06|321.22|319.22|321.06|319.06|11
1725271200000|2024-09-02 10:00:00|321.04|319.04|321.15|319.15|321.21|319.21|320.96|318.96|19
1725271210000|2024-09-02 10:00:10|321.16|319.16|321.18|319.18|321.21|319.21|321.11|319.11|24
1725271220000|2024-09-02 10:00:20|321.19|319.19|321.14|319.14|321.19|319.19|321.05|319.05|24
1725271230000|2024-09-02 10:00:30|321.16|319.16|321.08|319.08|321.24|319.24|321.08|319.08|14
1725271240000|2024-09-02 10:00:40|321.1|319.1|321.1|319.1|321.2|319.2|321.08|319.08|20
1725271250000|2024-09-02 10:00:50|321.12|319.12|321.3|319.3|321.3|319.3|321.12|319.12|21
1725271260000|2024-09-02 10:01:00|321.32|319.32|321.05|319.05|321.32|319.32|320.99|318.99|19
1725271270000|2024-09-02 10:01:10|321.06|319.06|321.08|319.08|321.16|319.16|320.97|318.97|27
1725271280000|2024-09-02 10:01:20|321.07|319.07|321.36|319.36|321.38|319.38|321.07|319.07|26
1725271290000|2024-09-02 10:01:30|321.34|319.34|321.47|319.47|321.48|319.48|321.31|319.31|22
1725271300000|2024-09-02 10:01:40|321.5|319.5|321.46|319.46|321.5|319.5|321.45|319.45|16
1725271310000|2024-09-02 10:01:50|321.47|319.47|321.5|319.5|321.51|319.51|321.43|319.43|28
1725271320000|2024-09-02 10:02:00|321.52|319.52|321.5|319.5|321.8|319.8|321.45|319.45|27
1725271330000|2024-09-02 10:02:10|321.49|319.49|321.43|319.43|321.56|319.56|321.42|319.42|30
1725271340000|2024-09-02 10:02:20|321.38|319.38|321.39|319.39|321.55|319.55|321.38|319.38|22
1725271350000|2024-09-02 10:02:30|321.44|319.44|321.47|319.47|321.52|319.52|321.42|319.42|19
1725271360000|2024-09-02 10:02:40|321.48|319.48|321.38|319.38|321.48|319.48|321.38|319.38|13
1725271370000|2024-09-02 10:02:50|321.37|319.37|321.33|319.33|321.37|319.37|321.32|319.32|12
1725271380000|2024-09-02 10:03:00|321.34|319.34|321.51|319.51|321.54|319.54|321.3|319.3|21
1725271390000|2024-09-02 10:03:10|321.55|319.55|321.57|319.57|321.65|319.65|321.55|319.55|21
1725271400000|2024-09-02 10:03:20|321.6|319.6|321.6|319.6|321.61|319.61|321.52|319.52|22
1725271410000|2024-09-02 10:03:30|321.59|319.59|321.55|319.55|321.59|319.59|321.47|319.47|23
1725271420000|2024-09-02 10:03:40|321.53|319.53|321.59|319.59|321.59|319.59|321.5|319.5|15
1725271430000|2024-09-02 10:03:50|321.62|319.62|321.75|319.75|321.77|319.77|321.62|319.62|20
1725271440000|2024-09-02 10:04:00|321.73|319.73|321.51|319.51|321.74|319.74|321.51|319.51|24
1725271450000|2024-09-02 10:04:10|321.52|319.52|321.5|319.5|321.57|319.57|321.43|319.43|20
1725271460000|2024-09-02 10:04:20|321.54|319.54|321.54|319.54|321.62|319.62|321.54|319.54|24
1725271470000|2024-09-02 10:04:30|321.55|319.55|321.57|319.57|321.6|319.6|321.54|319.54|20
1725271480000|2024-09-02 10:04:40|321.59|319.59|321.55|319.55|321.62|319.62|321.55|319.55|17
1725271490000|2024-09-02 10:04:50|321.56|319.56|321.48|319.48|321.58|319.58|321.48|319.48|14
1725271500000|2024-09-02 10:05:00|321.47|319.47|321.58|319.58|321.59|319.59|321.43|319.43|19
1725271510000|2024-09-02 10:05:10|321.59|319.59|321.85|319.85|321.86|319.86|321.59|319.59|21
1725271520000|2024-09-02 10:05:20|321.86|319.86|321.71|319.71|321.88|319.88|321.69|319.69|19
1725271530000|2024-09-02 10:05:30|321.64|319.64|321.81|319.81|321.81|319.81|321.63|319.63|17
1725271540000|2024-09-02 10:05:40|321.82|319.82|321.71|319.71|321.87|319.87|321.7|319.7|15
1725271550000|2024-09-02 10:05:50|321.69|319.69|321.65|319.65|321.71|319.71|321.59|319.59|22
1725271560000|2024-09-02 10:06:00|321.66|319.66|321.63|319.63|321.66|319.66|321.59|319.59|17
1725271570000|2024-09-02 10:06:10|321.64|319.64|321.55|319.55|321.68|319.68|321.54|319.54|19
1725271580000|2024-09-02 10:06:20|321.54|319.54|321.4|319.4|321.54|319.54|321.4|319.4|12
1725271590000|2024-09-02 10:06:30|321.39|319.39|321.35|319.35|321.39|319.39|321.33|319.33|15
1725271600000|2024-09-02 10:06:40|321.37|319.37|321.46|319.46|321.5|319.5|321.37|319.37|10
1725271610000|2024-09-02 10:06:50|321.42|319.42|321.35|319.35|321.42|319.42|321.35|319.35|16
1725271620000|2024-09-02 10:07:00|321.36|319.36|321.43|319.43|321.44|319.44|321.35|319.35|13
1725271630000|2024-09-02 10:07:10|321.42|319.42|321.42|319.42|321.46|319.46|321.38|319.38|11
1725271640000|2024-09-02 10:07:20|321.4|319.4|321.29|319.29|321.4|319.4|321.27|319.27|12
1725271650000|2024-09-02 10:07:30|321.3|319.3|321.23|319.23|321.3|319.3|321.21|319.21|16
1725271660000|2024-09-02 10:07:40|321.25|319.25|321.2|319.2|321.26|319.26|321.16|319.16|16
1725271670000|2024-09-02 10:07:50|321.21|319.21|321.29|319.29|321.3|319.3|321.2|319.2|12
1725271680000|2024-09-02 10:08:00|321.28|319.28|321.29|319.29|321.29|319.29|321.15|319.15|19
1725271690000|2024-09-02 10:08:10|321.3|319.3|321.25|319.25|321.34|319.34|321.25|319.25|22
1725271700000|2024-09-02 10:08:20|321.26|319.26|321.21|319.21|321.29|319.29|321.2|319.2|19
1725271710000|2024-09-02 10:08:30|321.24|319.24|321.3|319.3|321.3|319.3|321.24|319.24|16
1725271720000|2024-09-02 10:08:40|321.34|319.34|321.55|319.55|321.59|319.59|321.34|319.34|18
1725271730000|2024-09-02 10:08:50|321.54|319.54|321.65|319.65|321.67|319.67|321.54|319.54|16
1725271740000|2024-09-02 10:09:00|321.66|319.66|321.67|319.67|321.69|319.69|321.62|319.62|21
1725271750000|2024-09-02 10:09:10|321.66|319.66|321.62|319.62|321.7|319.7|321.62|319.62|16
1725271760000|2024-09-02 10:09:20|321.61|319.61|321.64|319.64|321.68|319.68|321.61|319.61|14
1725271770000|2024-09-02 10:09:30|321.65|319.65|321.73|319.73|321.75|319.75|321.63|319.63|15
1725271780000|2024-09-02 10:09:40|321.74|319.74|321.87|319.87|321.87|319.87|321.73|319.73|19
1725271790000|2024-09-02 10:09:50|321.89|319.89|321.98|319.98|321.99|319.99|321.85|319.85|19
1725271800000|2024-09-02 10:10:00|322.01|320.01|322.13|320.13|322.19|320.19|322|320|16
1725271810000|2024-09-02 10:10:10|322.14|320.14|322.19|320.19|322.22|320.22|322.12|320.12|13
1725271830000|2024-09-02 10:10:30|322.17|320.17|322.17|320.17|322.17|320.17|322.17|320.17|1
1725271840000|2024-09-02 10:10:40|322.18|320.18|322.19|320.19|322.19|320.19|322.18|320.18|2
1725271860000|2024-09-02 10:11:00|322.24|320.24|322.52|320.52|322.63|320.63|322.24|320.24|16
1725271870000|2024-09-02 10:11:10|322.5|320.5|322.78|320.78|322.8|320.8|322.35|320.35|17
1725271880000|2024-09-02 10:11:20|322.77|320.77|322.46|320.46|322.77|320.77|322.46|320.46|17
1725271890000|2024-09-02 10:11:30|322.48|320.48|322.7|320.7|322.7|320.7|322.46|320.46|22
1725271900000|2024-09-02 10:11:40|322.69|320.69|322.81|320.81|322.87|320.87|322.69|320.69|22
1725271910000|2024-09-02 10:11:50|322.82|320.82|322.58|320.58|322.83|320.83|322.58|320.58|19
1725271920000|2024-09-02 10:12:00|322.68|320.68|322.88|320.88|322.88|320.88|322.66|320.66|16
1725271930000|2024-09-02 10:12:10|322.87|320.87|322.88|320.88|322.88|320.88|322.83|320.83|7
1725271940000|2024-09-02 10:12:20|322.86|320.86|322.86|320.86|322.86|320.86|322.85|320.85|5
1725271950000|2024-09-02 10:12:30|322.85|320.85|322.85|320.85|322.88|320.88|322.8|320.8|18
1725271960000|2024-09-02 10:12:40|322.86|320.86|322.69|320.69|322.88|320.88|322.69|320.69|19
1725271970000|2024-09-02 10:12:50|322.7|320.7|322.56|320.56|322.74|320.74|322.56|320.56|21
1725271980000|2024-09-02 10:13:00|322.55|320.55|322.49|320.49|322.57|320.57|322.46|320.46|21
1725271990000|2024-09-02 10:13:10|322.51|320.51|322.58|320.58|322.64|320.64|322.48|320.48|25
1725272000000|2024-09-02 10:13:20|322.59|320.59|322.58|320.58|322.6|320.6|322.51|320.51|19
1725272010000|2024-09-02 10:13:30|322.6|320.6|322.72|320.72|322.73|320.73|322.6|320.6|18
1725272020000|2024-09-02 10:13:40|322.71|320.71|322.71|320.71|322.76|320.76|322.62|320.62|29
1725272030000|2024-09-02 10:13:50|322.7|320.7|322.75|320.75|322.75|320.75|322.68|320.68|16
1725272040000|2024-09-02 10:14:00|322.76|320.76|322.8|320.8|322.81|320.81|322.75|320.75|15
1725272050000|2024-09-02 10:14:10|322.79|320.79|322.87|320.87|322.88|320.88|322.79|320.79|15
1725272060000|2024-09-02 10:14:20|322.86|320.86|322.4|320.4|322.86|320.86|322.4|320.4|22
1725272070000|2024-09-02 10:14:30|322.38|320.38|322.35|320.35|322.39|320.39|322.35|320.35|19
1725272080000|2024-09-02 10:14:40|322.34|320.34|322.32|320.32|322.37|320.37|322.32|320.32|10
1725272090000|2024-09-02 10:14:50|322.31|320.31|322.27|320.27|322.31|320.31|322.27|320.27|11
1725272100000|2024-09-02 10:15:00|322.28|320.28|322.24|320.24|322.3|320.3|322.23|320.23|22
1725272110000|2024-09-02 10:15:10|322.25|320.25|322.27|320.27|322.28|320.28|322.23|320.23|20
1725272120000|2024-09-02 10:15:20|322.26|320.26|322.24|320.24|322.3|320.3|322.24|320.24|15
1725272130000|2024-09-02 10:15:30|322.25|320.25|322.29|320.29|322.29|320.29|322.23|320.23|21
1725272140000|2024-09-02 10:15:40|322.27|320.27|322.2|320.2|322.28|320.28|322.17|320.17|15
1725272150000|2024-09-02 10:15:50|322.21|320.21|322.24|320.24|322.25|320.25|322.17|320.17|21
1725272160000|2024-09-02 10:16:00|322.25|320.25|322.2|320.2|322.25|320.25|322.2|320.2|14
1725272170000|2024-09-02 10:16:10|322.21|320.21|322.19|320.19|322.27|320.27|322.19|320.19|15
1725272180000|2024-09-02 10:16:20|322.2|320.2|322.25|320.25|322.28|320.28|322.19|320.19|22
1725272190000|2024-09-02 10:16:30|322.26|320.26|322.49|320.49|322.49|320.49|322.26|320.26|14
1725272200000|2024-09-02 10:16:40|322.5|320.5|322.61|320.61|322.61|320.61|322.49|320.49|13
1725272210000|2024-09-02 10:16:50|322.62|320.62|322.87|320.87|322.88|320.88|322.62|320.62|11
1725272220000|2024-09-02 10:17:00|322.88|320.88|322.87|320.87|322.88|320.88|322.87|320.87|2
1725272230000|2024-09-02 10:17:10|322.86|320.86|322.8|320.8|322.87|320.87|322.8|320.8|9
1725272240000|2024-09-02 10:17:20|322.74|320.74|322.48|320.48|322.74|320.74|322.45|320.45|21
1725272250000|2024-09-02 10:17:30|322.5|320.5|322.42|320.42|322.58|320.58|322.42|320.42|23
1725272260000|2024-09-02 10:17:40|322.41|320.41|322.39|320.39|322.42|320.42|322.37|320.37|8
1725272270000|2024-09-02 10:17:50|322.37|320.37|322.22|320.22|322.38|320.38|322.22|320.22|18
1725272280000|2024-09-02 10:18:00|322.23|320.23|322.29|320.29|322.3|320.3|322.16|320.16|25
1725272290000|2024-09-02 10:18:10|322.3|320.3|322.3|320.3|322.32|320.32|322.24|320.24|20
1725272300000|2024-09-02 10:18:20|322.29|320.29|322.47|320.47|322.48|320.48|322.23|320.23|25
1725272310000|2024-09-02 10:18:30|322.48|320.48|322.42|320.42|322.49|320.49|322.4|320.4|20
1725272320000|2024-09-02 10:18:40|322.43|320.43|322.53|320.53|322.54|320.54|322.43|320.43|11
1725272330000|2024-09-02 10:18:50|322.52|320.52|322.46|320.46|322.55|320.55|322.42|320.42|23
1725272340000|2024-09-02 10:19:00|322.47|320.47|322.37|320.37|322.54|320.54|322.34|320.34|25
1725272350000|2024-09-02 10:19:10|322.38|320.38|322.29|320.29|322.41|320.41|322.21|320.21|28
1725272360000|2024-09-02 10:19:20|322.26|320.26|322.25|320.25|322.32|320.32|322.25|320.25|23
1725272370000|2024-09-02 10:19:30|322.26|320.26|322.23|320.23|322.26|320.26|322.14|320.14|19
1725272380000|2024-09-02 10:19:40|322.24|320.24|322.19|320.19|322.34|320.34|322.19|320.19|15
1725272390000|2024-09-02 10:19:50|322.2|320.2|322.19|320.19|322.23|320.23|322.19|320.19|15
1725272400000|2024-09-02 10:20:00|322.18|320.18|322.34|320.34|322.35|320.35|322.18|320.18|22
1725272410000|2024-09-02 10:20:10|322.3|320.3|322.22|320.22|322.35|320.35|322.2|320.2|23
1725272420000|2024-09-02 10:20:20|322.24|320.24|322.25|320.25|322.3|320.3|322.22|320.22|19
1725272430000|2024-09-02 10:20:30|322.24|320.24|322.32|320.32|322.33|320.33|322.24|320.24|16
1725272440000|2024-09-02 10:20:40|322.33|320.33|322.36|320.36|322.36|320.36|322.32|320.32|12
1725272450000|2024-09-02 10:20:50|322.38|320.38|322.34|320.34|322.38|320.38|322.27|320.27|19
1725272460000|2024-09-02 10:21:00|322.31|320.31|322.34|320.34|322.38|320.38|322.28|320.28|15
1725272470000|2024-09-02 10:21:10|322.35|320.35|322.37|320.37|322.38|320.38|322.35|320.35|7
1725272480000|2024-09-02 10:21:20|322.38|320.38|322.36|320.36|322.4|320.4|322.34|320.34|24
1725272490000|2024-09-02 10:21:30|322.39|320.39|322.38|320.38|322.45|320.45|322.36|320.36|18
1725272500000|2024-09-02 10:21:40|322.43|320.43|322.47|320.47|322.47|320.47|322.42|320.42|9
1725272510000|2024-09-02 10:21:50|322.49|320.49|322.5|320.5|322.5|320.5|322.45|320.45|20
1725272520000|2024-09-02 10:22:00|322.49|320.49|322.42|320.42|322.49|320.49|322.41|320.41|26
1725272530000|2024-09-02 10:22:10|322.41|320.41|322.55|320.55|322.55|320.55|322.41|320.41|24
1725272540000|2024-09-02 10:22:20|322.57|320.57|322.77|320.77|322.79|320.79|322.57|320.57|24
1725272550000|2024-09-02 10:22:30|322.78|320.78|322.63|320.63|322.81|320.81|322.6|320.6|21
1725272560000|2024-09-02 10:22:40|322.66|320.66|322.62|320.62|322.67|320.67|322.61|320.61|15
1725272570000|2024-09-02 10:22:50|322.63|320.63|322.62|320.62|322.64|320.64|322.55|320.55|18
1725272580000|2024-09-02 10:23:00|322.59|320.59|322.86|320.86|322.88|320.88|322.57|320.57|19
1725272590000|2024-09-02 10:23:10|322.87|320.87|323.21|321.21|323.24|321.24|322.77|320.77|21
1725272600000|2024-09-02 10:23:20|323.22|321.22|323.05|321.05|323.23|321.23|323.05|321.05|25
1725272610000|2024-09-02 10:23:30|323|321|322.8|320.8|323|321|322.74|320.74|19
1725272620000|2024-09-02 10:23:40|322.85|320.85|322.76|320.76|322.86|320.86|322.74|320.74|10
1725272630000|2024-09-02 10:23:50|322.79|320.79|323|321|323.03|321.03|322.76|320.76|21
1725272640000|2024-09-02 10:24:00|322.99|320.99|323.01|321.01|323.01|321.01|322.89|320.89|22
1725272650000|2024-09-02 10:24:10|323.06|321.06|322.92|320.92|323.2|321.2|322.92|320.92|25
1725272660000|2024-09-02 10:24:20|322.95|320.95|323.84|321.84|323.92|321.92|322.91|320.91|28
1725272670000|2024-09-02 10:24:30|323.82|321.82|323.6|321.6|323.89|321.89|323.58|321.58|27
1725272680000|2024-09-02 10:24:40|323.59|321.59|323.22|321.22|323.6|321.6|323.22|321.22|30
1725272690000|2024-09-02 10:24:50|323.23|321.23|323.09|321.09|323.25|321.25|323.06|321.06|24
1725272700000|2024-09-02 10:25:00|323.12|321.12|323.41|321.41|323.58|321.58|323.08|321.08|30
1725272710000|2024-09-02 10:25:10|323.39|321.39|323.14|321.14|323.39|321.39|323.14|321.14|26
1725272720000|2024-09-02 10:25:20|323.11|321.11|323.11|321.11|323.12|321.12|323.05|321.05|28
1725272730000|2024-09-02 10:25:30|323.13|321.13|323.12|321.12|323.13|321.13|322.94|320.94|22
1725272740000|2024-09-02 10:25:40|323.14|321.14|323.15|321.15|323.36|321.36|323.13|321.13|25
1725272750000|2024-09-02 10:25:50|323.17|321.17|323.04|321.04|323.2|321.2|323.04|321.04|20
1725272760000|2024-09-02 10:26:00|323.05|321.05|323.14|321.14|323.2|321.2|323.04|321.04|23
1725272770000|2024-09-02 10:26:10|323.16|321.16|323.19|321.19|323.32|321.32|323.14|321.14|30
1725272780000|2024-09-02 10:26:20|323.18|321.18|323.35|321.35|323.35|321.35|323.14|321.14|14
1725272790000|2024-09-02 10:26:30|323.36|321.36|323.39|321.39|323.39|321.39|323.32|321.32|19
1725272800000|2024-09-02 10:26:40|323.38|321.38|323.54|321.54|323.58|321.58|323.38|321.38|18
1725272810000|2024-09-02 10:26:50|323.55|321.55|323.47|321.47|323.55|321.55|323.46|321.46|16
1725272820000|2024-09-02 10:27:00|323.46|321.46|323.5|321.5|323.55|321.55|323.45|321.45|26
1725272830000|2024-09-02 10:27:10|323.55|321.55|323.63|321.63|323.65|321.65|323.55|321.55|13
1725272840000|2024-09-02 10:27:20|323.64|321.64|323.44|321.44|323.65|321.65|323.44|321.44|21
1725272850000|2024-09-02 10:27:30|323.46|321.46|323.56|321.56|323.56|321.56|323.46|321.46|20
1725272860000|2024-09-02 10:27:40|323.6|321.6|323.57|321.57|323.6|321.6|323.52|321.52|15
1725272870000|2024-09-02 10:27:50|323.56|321.56|323.55|321.55|323.57|321.57|323.48|321.48|21
1725272880000|2024-09-02 10:28:00|323.54|321.54|323.62|321.62|323.71|321.71|323.52|321.52|22
1725272890000|2024-09-02 10:28:10|323.64|321.64|323.56|321.56|323.64|321.64|323.54|321.54|21
1725272900000|2024-09-02 10:28:20|323.55|321.55|323.52|321.52|323.56|321.56|323.51|321.51|18
1725272910000|2024-09-02 10:28:30|323.53|321.53|323.45|321.45|323.55|321.55|323.45|321.45|14
1725272920000|2024-09-02 10:28:40|323.46|321.46|323.45|321.45|323.47|321.47|323.43|321.43|16
1725272930000|2024-09-02 10:28:50|323.46|321.46|323.4|321.4|323.46|321.46|323.4|321.4|16
1725272940000|2024-09-02 10:29:00|323.35|321.35|323.33|321.33|323.35|321.35|323.27|321.27|18
1725272950000|2024-09-02 10:29:10|323.32|321.32|323.32|321.32|323.41|321.41|323.32|321.32|9
1725272960000|2024-09-02 10:29:20|323.33|321.33|323.46|321.46|323.46|321.46|323.25|321.25|21
1725272970000|2024-09-02 10:29:30|323.49|321.49|323.65|321.65|323.66|321.66|323.49|321.49|14
1725272980000|2024-09-02 10:29:40|323.67|321.67|323.75|321.75|323.78|321.78|323.67|321.67|15
1725272990000|2024-09-02 10:29:50|323.74|321.74|323.68|321.68|323.76|321.76|323.68|321.68|9
1725273000000|2024-09-02 10:30:00|323.67|321.67|323.6|321.6|323.77|321.77|323.58|321.58|27
1725273010000|2024-09-02 10:30:10|323.61|321.61|323.7|321.7|323.79|321.79|323.61|321.61|22
1725273020000|2024-09-02 10:30:20|323.68|321.68|323.68|321.68|323.7|321.7|323.62|321.62|18
1725273030000|2024-09-02 10:30:30|323.69|321.69|323.96|321.96|323.97|321.97|323.69|321.69|17
1725273040000|2024-09-02 10:30:40|323.97|321.97|323.96|321.96|324.05|322.05|323.96|321.96|18
1725273050000|2024-09-02 10:30:50|323.97|321.97|323.97|321.97|324.03|322.03|323.96|321.96|15
1725273060000|2024-09-02 10:31:00|323.96|321.96|323.98|321.98|324.03|322.03|323.93|321.93|16
1725273070000|2024-09-02 10:31:10|323.97|321.97|323.89|321.89|323.98|321.98|323.85|321.85|18
1725273080000|2024-09-02 10:31:20|323.91|321.91|324.31|322.31|324.31|322.31|323.91|321.91|24
1725273090000|2024-09-02 10:31:30|324.33|322.33|324.46|322.46|324.46|322.46|324.29|322.29|14
1725273100000|2024-09-02 10:31:40|324.45|322.45|324.32|322.32|324.5|322.5|324.32|322.32|21
1725273110000|2024-09-02 10:31:50|324.38|322.38|324.23|322.23|324.38|322.38|324.22|322.22|21
1725273120000|2024-09-02 10:32:00|324.24|322.24|323.79|321.79|324.28|322.28|323.75|321.75|27
1725273130000|2024-09-02 10:32:10|323.77|321.77|323.8|321.8|323.9|321.9|323.77|321.77|26
1725273140000|2024-09-02 10:32:20|323.81|321.81|323.52|321.52|323.81|321.81|323.5|321.5|18
1725273150000|2024-09-02 10:32:30|323.53|321.53|323.52|321.52|323.54|321.54|323.49|321.49|9
1725273160000|2024-09-02 10:32:40|323.49|321.49|323.47|321.47|323.52|321.52|323.41|321.41|20
1725273170000|2024-09-02 10:32:50|323.49|321.49|324.01|322.01|324.05|322.05|323.49|321.49|18
1725273180000|2024-09-02 10:33:00|324|322|323.77|321.77|324|322|323.74|321.74|16
1725273190000|2024-09-02 10:33:10|323.75|321.75|323.77|321.77|323.77|321.77|323.7|321.7|16
1725273200000|2024-09-02 10:33:20|323.8|321.8|323.81|321.81|323.82|321.82|323.77|321.77|4
1725273210000|2024-09-02 10:33:30|323.83|321.83|324.22|322.22|324.24|322.24|323.83|321.83|15
1725273220000|2024-09-02 10:33:40|324.23|322.23|324.17|322.17|324.23|322.23|324.11|322.11|22
1725273230000|2024-09-02 10:33:50|324.16|322.16|324.3|322.3|324.39|322.39|324.16|322.16|24
1725273240000|2024-09-02 10:34:00|324.32|322.32|324.47|322.47|324.51|322.51|324.29|322.29|22
1725273250000|2024-09-02 10:34:10|324.48|322.48|324.49|322.49|324.53|322.53|324.45|322.45|18
1725273260000|2024-09-02 10:34:20|324.5|322.5|324.53|322.53|324.53|322.53|324.5|322.5|8
1725273280000|2024-09-02 10:34:40|324.55|322.55|324.57|322.57|324.57|322.57|324.55|322.55|2
1725273290000|2024-09-02 10:34:50|324.55|322.55|324.53|322.53|324.55|322.55|324.52|322.52|3
1725273300000|2024-09-02 10:35:00|324.5|322.5|324.53|322.53|324.53|322.53|324.5|322.5|8
1725273310000|2024-09-02 10:35:10|324.54|322.54|324.54|322.54|324.54|322.54|324.54|322.54|1
1725273320000|2024-09-02 10:35:20|324.53|322.53|324.48|322.48|324.53|322.53|324.48|322.48|9
1725273330000|2024-09-02 10:35:30|324.47|322.47|324.25|322.25|324.47|322.47|324.14|322.14|26
1725273340000|2024-09-02 10:35:40|324.23|322.23|324.25|322.25|324.27|322.27|324.21|322.21|22
1725273350000|2024-09-02 10:35:50|324.23|322.23|324.11|322.11|324.23|322.23|324.11|322.11|26
1725273360000|2024-09-02 10:36:00|324.12|322.12|324.15|322.15|324.19|322.19|324.05|322.05|20
1725273370000|2024-09-02 10:36:10|324.16|322.16|324.27|322.27|324.32|322.32|324.15|322.15|18
1725273380000|2024-09-02 10:36:20|324.25|322.25|324.12|322.12|324.25|322.25|324.06|322.06|16
1725273390000|2024-09-02 10:36:30|324.09|322.09|324.18|322.18|324.19|322.19|324.05|322.05|20
1725273400000|2024-09-02 10:36:40|324.17|322.17|323.97|321.97|324.17|322.17|323.93|321.93|20
1725273410000|2024-09-02 10:36:50|324|322|323.98|321.98|324.08|322.08|323.98|321.98|24
1725273420000|2024-09-02 10:37:00|323.97|321.97|323.98|321.98|323.99|321.99|323.89|321.89|23
1725273430000|2024-09-02 10:37:10|323.99|321.99|324.16|322.16|324.19|322.19|323.99|321.99|28
1725273440000|2024-09-02 10:37:20|324.15|322.15|324.14|322.14|324.22|322.22|324.13|322.13|22
1725273450000|2024-09-02 10:37:30|324.15|322.15|324.11|322.11|324.22|322.22|324.09|322.09|20
1725273460000|2024-09-02 10:37:40|324.13|322.13|324.3|322.3|324.33|322.33|324.13|322.13|20
1725273470000|2024-09-02 10:37:50|324.22|322.22|324.19|322.19|324.25|322.25|324.14|322.14|13
1725273480000|2024-09-02 10:38:00|324.18|322.18|324.24|322.24|324.25|322.25|324.06|322.06|17
1725273490000|2024-09-02 10:38:10|324.22|322.22|324.24|322.24|324.25|322.25|324.13|322.13|19
1725273500000|2024-09-02 10:38:20|324.23|322.23|324.18|322.18|324.29|322.29|324.17|322.17|22
1725273510000|2024-09-02 10:38:30|324.2|322.2|324.37|322.37|324.37|322.37|324.19|322.19|20
1725273520000|2024-09-02 10:38:40|324.36|322.36|324.4|322.4|324.43|322.43|324.36|322.36|17
1725273530000|2024-09-02 10:38:50|324.41|322.41|324.49|322.49|324.53|322.53|324.41|322.41|24
1725273540000|2024-09-02 10:39:00|324.5|322.5|324.5|322.5|324.53|322.53|324.5|322.5|10
1725273550000|2024-09-02 10:39:10|324.48|322.48|324.53|322.53|324.53|322.53|324.48|322.48|17
1725273560000|2024-09-02 10:39:20|324.52|322.52|324.49|322.49|324.52|322.52|324.49|322.49|5
1725273570000|2024-09-02 10:39:30|324.5|322.5|324.5|322.5|324.53|322.53|324.5|322.5|6
1725273580000|2024-09-02 10:39:40|324.48|322.48|324.48|322.48|324.5|322.5|324.46|322.46|16
1725273590000|2024-09-02 10:39:50|324.47|322.47|324.53|322.53|324.53|322.53|324.45|322.45|17
1725273600000|2024-09-02 10:40:00|324.54|322.54|324.53|322.53|324.54|322.54|324.53|322.53|2
1725273610000|2024-09-02 10:40:10|324.42|322.42|324.38|322.38|324.42|322.42|324.35|322.35|17
1725273620000|2024-09-02 10:40:20|324.39|322.39|324.38|322.38|324.45|322.45|324.35|322.35|12
1725273630000|2024-09-02 10:40:30|324.39|322.39|324.48|322.48|324.48|322.48|324.38|322.38|22
1725273640000|2024-09-02 10:40:40|324.49|322.49|324.52|322.52|324.53|322.53|324.49|322.49|11
1725273650000|2024-09-02 10:40:50|324.51|322.51|324.53|322.53|324.53|322.53|324.5|322.5|12
1725273660000|2024-09-02 10:41:00|324.5|322.5|324.33|322.33|324.52|322.52|324.33|322.33|14
1725273670000|2024-09-02 10:41:10|324.35|322.35|324.28|322.28|324.36|322.36|324.28|322.28|13
1725273680000|2024-09-02 10:41:20|324.29|322.29|324.27|322.27|324.3|322.3|324.2|322.2|16
1725273690000|2024-09-02 10:41:30|324.23|322.23|324.19|322.19|324.25|322.25|324.19|322.19|21
1725273700000|2024-09-02 10:41:40|324.18|322.18|324.15|322.15|324.19|322.19|324.15|322.15|6
1725273710000|2024-09-02 10:41:50|324.14|322.14|324.12|322.12|324.14|322.14|323.99|321.99|16
1725273720000|2024-09-02 10:42:00|324.09|322.09|324.19|322.19|324.2|322.2|324.09|322.09|7
1725273730000|2024-09-02 10:42:10|324.27|322.27|324.31|322.31|324.33|322.33|324.25|322.25|21
1725273740000|2024-09-02 10:42:20|324.3|322.3|324.27|322.27|324.31|322.31|324.26|322.26|17
1725273750000|2024-09-02 10:42:30|324.28|322.28|324.25|322.25|324.36|322.36|324.24|322.24|24
1725273760000|2024-09-02 10:42:40|324.26|322.26|324.27|322.27|324.27|322.27|324.25|322.25|4
1725273770000|2024-09-02 10:42:50|324.33|322.33|324.49|322.49|324.49|322.49|324.33|322.33|3
1725273780000|2024-09-02 10:43:00|324.42|322.42|324.46|322.46|324.48|322.48|324.42|322.42|18
1725273790000|2024-09-02 10:43:10|324.45|322.45|324.4|322.4|324.48|322.48|324.4|322.4|15
1725273800000|2024-09-02 10:43:20|324.41|322.41|324.47|322.47|324.47|322.47|324.35|322.35|16
1725273810000|2024-09-02 10:43:30|324.48|322.48|324.47|322.47|324.49|322.49|324.46|322.46|14
1725273820000|2024-09-02 10:43:40|324.48|322.48|324.5|322.5|324.5|322.5|324.47|322.47|5
1725273830000|2024-09-02 10:43:50|324.51|322.51|324.5|322.5|324.51|322.51|324.5|322.5|2
1725273850000|2024-09-02 10:44:10|324.49|322.49|324.49|322.49|324.49|322.49|324.49|322.49|1
1725273860000|2024-09-02 10:44:20|324.51|322.51|324.49|322.49|324.51|322.51|324.49|322.49|2
1725273880000|2024-09-02 10:44:40|324.47|322.47|324.49|322.49|324.49|322.49|324.47|322.47|2
1725273890000|2024-09-02 10:44:50|324.5|322.5|324.5|322.5|324.5|322.5|324.5|322.5|1
1725273900000|2024-09-02 10:45:00|324.49|322.49|324.49|322.49|324.49|322.49|324.43|322.43|6
1725273910000|2024-09-02 10:45:10|324.47|322.47|324.44|322.44|324.47|322.47|324.43|322.43|18
1725273920000|2024-09-02 10:45:20|324.45|322.45|324.38|322.38|324.45|322.45|324.38|322.38|8
1725273930000|2024-09-02 10:45:30|324.39|322.39|324.46|322.46|324.47|322.47|324.37|322.37|14
1725273940000|2024-09-02 10:45:40|324.47|322.47|324.49|322.49|324.49|322.49|324.46|322.46|9
1725273950000|2024-09-02 10:45:50|324.48|322.48|324.49|322.49|324.49|322.49|324.47|322.47|10
1725273970000|2024-09-02 10:46:10|324.51|322.51|324.5|322.5|324.52|322.52|324.5|322.5|4
1725273980000|2024-09-02 10:46:20|324.49|322.49|324.49|322.49|324.49|322.49|324.49|322.49|1
1725273990000|2024-09-02 10:46:30|324.45|322.45|324.4|322.4|324.45|322.45|324.4|322.4|6
1725274000000|2024-09-02 10:46:40|324.39|322.39|324.38|322.38|324.39|322.39|324.38|322.38|2
1725274010000|2024-09-02 10:46:50|324.35|322.35|324.34|322.34|324.4|322.4|324.33|322.33|19
1725274020000|2024-09-02 10:47:00|324.35|322.35|324.34|322.34|324.36|322.36|324.3|322.3|15
1725274030000|2024-09-02 10:47:10|324.33|322.33|324.23|322.23|324.34|322.34|324.18|322.18|22
1725274040000|2024-09-02 10:47:20|324.24|322.24|324.21|322.21|324.26|322.26|324.15|322.15|16
1725274050000|2024-09-02 10:47:30|324.24|322.24|324.25|322.25|324.27|322.27|324.19|322.19|18
1725274060000|2024-09-02 10:47:40|324.26|322.26|324.2|322.2|324.27|322.27|324.2|322.2|19
1725274070000|2024-09-02 10:47:50|324.21|322.21|324.15|322.15|324.24|322.24|324.14|322.14|21
1725274080000|2024-09-02 10:48:00|324.14|322.14|324.21|322.21|324.21|322.21|324.14|322.14|18
1725274090000|2024-09-02 10:48:10|324.22|322.22|324.28|322.28|324.28|322.28|324.22|322.22|4
1725274100000|2024-09-02 10:48:20|324.21|322.21|324.32|322.32|324.35|322.35|324.18|322.18|20
1725274110000|2024-09-02 10:48:30|324.33|322.33|324.37|322.37|324.38|322.38|324.3|322.3|12
1725274120000|2024-09-02 10:48:40|324.38|322.38|324.39|322.39|324.39|322.39|324.34|322.34|7
1725274130000|2024-09-02 10:48:50|324.38|322.38|324.38|322.38|324.38|322.38|324.38|322.38|1
1725274150000|2024-09-02 10:49:10|324.37|322.37|324.05|322.05|324.37|322.37|324.05|322.05|9
1725274160000|2024-09-02 10:49:20|324.06|322.06|324.14|322.14|324.15|322.15|324.04|322.04|21
1725274170000|2024-09-02 10:49:30|324.12|322.12|324.18|322.18|324.18|322.18|324.12|322.12|6
1725274180000|2024-09-02 10:49:40|324.24|322.24|324.28|322.28|324.31|322.31|324.24|322.24|6
1725274190000|2024-09-02 10:49:50|324.27|322.27|324.01|322.01|324.28|322.28|324.01|322.01|19
1725274200000|2024-09-02 10:50:00|324.02|322.02|324.17|322.17|324.17|322.17|323.97|321.97|14
1725274210000|2024-09-02 10:50:10|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1725274220000|2024-09-02 10:50:20|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1725274250000|2024-09-02 10:50:50|324.23|322.23|324.38|322.38|324.38|322.38|324.23|322.23|10
1725274260000|2024-09-02 10:51:00|324.37|322.37|324.18|322.18|324.37|322.37|324.15|322.15|17
1725274270000|2024-09-02 10:51:10|324.17|322.17|324.17|322.17|324.18|322.18|324.14|322.14|12
1725274280000|2024-09-02 10:51:20|324.16|322.16|324.18|322.18|324.18|322.18|324.14|322.14|9
1725274290000|2024-09-02 10:51:30|324.17|322.17|324.14|322.14|324.17|322.17|324.13|322.13|13
1725274300000|2024-09-02 10:51:40|324.15|322.15|324.02|322.02|324.18|322.18|324.01|322.01|12
1725274310000|2024-09-02 10:51:50|324.01|322.01|323.86|321.86|324.01|322.01|323.85|321.85|11
1725274320000|2024-09-02 10:52:00|323.84|321.84|323.94|321.94|323.94|321.94|323.77|321.77|22
1725274330000|2024-09-02 10:52:10|323.95|321.95|323.96|321.96|323.96|321.96|323.92|321.92|7
1725274340000|2024-09-02 10:52:20|323.97|321.97|323.98|321.98|323.98|321.98|323.97|321.97|2
1725274350000|2024-09-02 10:52:30|324.12|322.12|324.23|322.23|324.23|322.23|324.12|322.12|8
1725274360000|2024-09-02 10:52:40|324.22|322.22|324.23|322.23|324.23|322.23|324.21|322.21|4
1725274370000|2024-09-02 10:52:50|324.19|322.19|324.23|322.23|324.23|322.23|324.16|322.16|12
1725274380000|2024-09-02 10:53:00|324.24|322.24|324.44|322.44|324.44|322.44|324.24|322.24|5
1725274390000|2024-09-02 10:53:10|324.43|322.43|324.43|322.43|324.43|322.43|324.43|322.43|1
1725274410000|2024-09-02 10:53:30|324.42|322.42|324.43|322.43|324.43|322.43|324.42|322.42|2
1725274430000|2024-09-02 10:53:50|324.42|322.42|324.43|322.43|324.43|322.43|324.42|322.42|2
1725274440000|2024-09-02 10:54:00|324.47|322.47|324.5|322.5|324.5|322.5|324.47|322.47|2
1725274450000|2024-09-02 10:54:10|324.52|322.52|324.52|322.52|324.52|322.52|324.52|322.52|1
1725274460000|2024-09-02 10:54:20|324.47|322.47|324.47|322.47|324.5|322.5|324.47|322.47|3
1725274470000|2024-09-02 10:54:30|324.5|322.5|324.5|322.5|324.5|322.5|324.5|322.5|1
1725274480000|2024-09-02 10:54:40|324.51|322.51|324.58|322.58|324.58|322.58|324.51|322.51|3
1725274500000|2024-09-02 10:55:00|324.55|322.55|324.61|322.61|324.61|322.61|324.55|322.55|5
1725274510000|2024-09-02 10:55:10|324.59|322.59|324.59|322.59|324.59|322.59|324.59|322.59|1
1725274520000|2024-09-02 10:55:20|324.61|322.61|324.98|322.98|324.99|322.99|324.61|322.61|14
1725274530000|2024-09-02 10:55:30|324.99|322.99|324.92|322.92|324.99|322.99|324.92|322.92|14
1725274540000|2024-09-02 10:55:40|324.94|322.94|324.94|322.94|324.98|322.98|324.92|322.92|13
1725274550000|2024-09-02 10:55:50|324.92|322.92|325.02|323.02|325.02|323.02|324.87|322.87|17
1725274560000|2024-09-02 10:56:00|325.01|323.01|325.05|323.05|325.09|323.09|324.99|322.99|18
1725274570000|2024-09-02 10:56:10|325.06|323.06|325.04|323.04|325.06|323.06|325.03|323.03|4
1725274580000|2024-09-02 10:56:20|325.03|323.03|324.93|322.93|325.03|323.03|324.93|322.93|6
1725274590000|2024-09-02 10:56:30|324.92|322.92|324.89|322.89|324.92|322.92|324.84|322.84|7
1725274600000|2024-09-02 10:56:40|324.84|322.84|324.94|322.94|324.96|322.96|324.84|322.84|13
1725274610000|2024-09-02 10:56:50|324.93|322.93|324.9|322.9|324.97|322.97|324.89|322.89|14
1725274620000|2024-09-02 10:57:00|324.91|322.91|324.87|322.87|324.95|322.95|324.85|322.85|14
1725274630000|2024-09-02 10:57:10|324.92|322.92|324.9|322.9|324.95|322.95|324.87|322.87|21
1725274640000|2024-09-02 10:57:20|324.92|322.92|324.92|322.92|324.93|322.93|324.87|322.87|12
1725274650000|2024-09-02 10:57:30|324.91|322.91|324.88|322.88|325.01|323.01|324.88|322.88|20
1725274660000|2024-09-02 10:57:40|324.89|322.89|325.06|323.06|325.06|323.06|324.88|322.88|16
1725274670000|2024-09-02 10:57:50|325.05|323.05|325.04|323.04|325.05|323.05|325.03|323.03|10
1725274680000|2024-09-02 10:58:00|325.05|323.05|325.33|323.33|325.33|323.33|325.04|323.04|22
1725274690000|2024-09-02 10:58:10|325.34|323.34|325.41|323.41|325.43|323.43|325.34|323.34|11
1725274700000|2024-09-02 10:58:20|325.43|323.43|325.47|323.47|325.48|323.48|325.42|323.42|11
1725274710000|2024-09-02 10:58:30|325.49|323.49|325.5|323.5|325.52|323.52|325.49|323.49|5
1725274720000|2024-09-02 10:58:40|325.48|323.48|325.45|323.45|325.49|323.49|325.45|323.45|9
1725274730000|2024-09-02 10:58:50|325.46|323.46|325.45|323.45|325.46|323.46|325.45|323.45|2
1725274740000|2024-09-02 10:59:00|325.46|323.46|325.51|323.51|325.51|323.51|325.46|323.46|8
1725274750000|2024-09-02 10:59:10|325.49|323.49|325.76|323.76|325.76|323.76|325.48|323.48|10
1725274760000|2024-09-02 10:59:20|325.75|323.75|325.7|323.7|325.82|323.82|325.7|323.7|8
1725274770000|2024-09-02 10:59:30|325.64|323.64|325.75|323.75|325.76|323.76|325.6|323.6|13
1725274780000|2024-09-02 10:59:40|325.74|323.74|325.71|323.71|325.75|323.75|325.7|323.7|10
1725274790000|2024-09-02 10:59:50|325.68|323.68|325.74|323.74|325.74|323.74|325.68|323.68|15
1725274800000|2024-09-02 11:00:00|325.71|323.71|325.77|323.77|325.78|323.78|325.55|323.55|19
1725274810000|2024-09-02 11:00:10|325.78|323.78|325.74|323.74|325.78|323.78|325.74|323.74|10
1725274820000|2024-09-02 11:00:20|325.77|323.77|325.8|323.8|325.87|323.87|325.77|323.77|12
1725274830000|2024-09-02 11:00:30|325.78|323.78|325.71|323.71|325.78|323.78|325.69|323.69|7
1725274840000|2024-09-02 11:00:40|325.69|323.69|325.55|323.55|325.69|323.69|325.51|323.51|15
1725274850000|2024-09-02 11:00:50|325.54|323.54|325.56|323.56|325.57|323.57|325.54|323.54|11
1725274860000|2024-09-02 11:01:00|325.53|323.53|325.5|323.5|325.53|323.53|325.48|323.48|19
1725274870000|2024-09-02 11:01:10|325.51|323.51|325.48|323.48|325.56|323.56|325.48|323.48|10
1725274880000|2024-09-02 11:01:20|325.45|323.45|325.35|323.35|325.45|323.45|325.34|323.34|5
1725274890000|2024-09-02 11:01:30|325.37|323.37|325.19|323.19|325.37|323.37|325.19|323.19|18
1725274900000|2024-09-02 11:01:40|325.18|323.18|325.11|323.11|325.18|323.18|325.11|323.11|10
1725274910000|2024-09-02 11:01:50|325.09|323.09|325.17|323.17|325.17|323.17|325.09|323.09|5
1725274920000|2024-09-02 11:02:00|325.16|323.16|325.23|323.23|325.28|323.28|325.08|323.08|17
1725274930000|2024-09-02 11:02:10|325.26|323.26|325.26|323.26|325.27|323.27|325.25|323.25|7
1725274940000|2024-09-02 11:02:20|325.27|323.27|325.32|323.32|325.33|323.33|325.27|323.27|10
1725274950000|2024-09-02 11:02:30|325.33|323.33|325.18|323.18|325.33|323.33|325.18|323.18|8
1725274960000|2024-09-02 11:02:40|325.14|323.14|325.14|323.14|325.14|323.14|325.08|323.08|8
1725274970000|2024-09-02 11:02:50|325.13|323.13|325.15|323.15|325.22|323.22|325.13|323.13|20
1725274980000|2024-09-02 11:03:00|325.13|323.13|325.04|323.04|325.13|323.13|325.03|323.03|6
1725274990000|2024-09-02 11:03:10|325.03|323.03|325.05|323.05|325.05|323.05|325.01|323.01|14
1725275000000|2024-09-02 11:03:20|325.04|323.04|325.01|323.01|325.09|323.09|325.01|323.01|16
1725275010000|2024-09-02 11:03:30|325|323|324.97|322.97|325|323|324.97|322.97|3
1725275020000|2024-09-02 11:03:40|324.98|322.98|324.96|322.96|325.07|323.07|324.96|322.96|16
1725275030000|2024-09-02 11:03:50|324.97|322.97|324.93|322.93|325.01|323.01|324.93|322.93|10
1725275040000|2024-09-02 11:04:00|324.92|322.92|324.97|322.97|324.98|322.98|324.91|322.91|18
1725275050000|2024-09-02 11:04:10|324.98|322.98|324.98|322.98|324.98|322.98|324.94|322.94|11
1725275060000|2024-09-02 11:04:20|324.99|322.99|324.95|322.95|325.1|323.1|324.94|322.94|15
1725275070000|2024-09-02 11:04:30|324.94|322.94|324.92|322.92|324.94|322.94|324.92|322.92|3
1725275080000|2024-09-02 11:04:40|324.91|322.91|324.99|322.99|324.99|322.99|324.91|322.91|17
1725275090000|2024-09-02 11:04:50|325|323|325.05|323.05|325.08|323.08|325|323|9
1725275100000|2024-09-02 11:05:00|325.04|323.04|324.98|322.98|325.07|323.07|324.98|322.98|12
1725275110000|2024-09-02 11:05:10|324.97|322.97|324.99|322.99|325.03|323.03|324.97|322.97|10
1725275120000|2024-09-02 11:05:20|324.96|322.96|324.84|322.84|324.96|322.96|324.84|322.84|11
1725275130000|2024-09-02 11:05:30|324.82|322.82|324.8|322.8|324.82|322.82|324.74|322.74|12
1725275140000|2024-09-02 11:05:40|324.79|322.79|324.52|322.52|324.79|322.79|324.52|322.52|16
1725275150000|2024-09-02 11:05:50|324.56|322.56|324.84|322.84|324.84|322.84|324.56|322.56|10
1725275160000|2024-09-02 11:06:00|324.83|322.83|324.74|322.74|324.86|322.86|324.74|322.74|14
1725275170000|2024-09-02 11:06:10|324.75|322.75|324.65|322.65|324.75|322.75|324.65|322.65|7
1725275180000|2024-09-02 11:06:20|324.64|322.64|324.57|322.57|324.64|322.64|324.53|322.53|15
1725275190000|2024-09-02 11:06:30|324.54|322.54|324.55|322.55|324.57|322.57|324.52|322.52|17
1725275200000|2024-09-02 11:06:40|324.54|322.54|324.52|322.52|324.56|322.56|324.52|322.52|11
1725275210000|2024-09-02 11:06:50|324.55|322.55|324.59|322.59|324.65|322.65|324.55|322.55|6
1725275220000|2024-09-02 11:07:00|324.6|322.6|324.57|322.57|324.62|322.62|324.57|322.57|10
1725275230000|2024-09-02 11:07:10|324.59|322.59|324.7|322.7|324.7|322.7|324.59|322.59|9
1725275240000|2024-09-02 11:07:20|324.72|322.72|324.64|322.64|324.72|322.72|324.64|322.64|13
1725275250000|2024-09-02 11:07:30|324.66|322.66|324.62|322.62|324.69|322.69|324.62|322.62|10
1725275260000|2024-09-02 11:07:40|324.64|322.64|324.68|322.68|324.68|322.68|324.63|322.63|6
1725275270000|2024-09-02 11:07:50|324.66|322.66|324.65|322.65|324.67|322.67|324.65|322.65|3
1725275280000|2024-09-02 11:08:00|324.64|322.64|324.7|322.7|324.72|322.72|324.63|322.63|6
1725275290000|2024-09-02 11:08:10|324.71|322.71|324.75|322.75|324.83|322.83|324.71|322.71|21
1725275300000|2024-09-02 11:08:20|324.74|322.74|324.64|322.64|324.74|322.74|324.63|322.63|10
1725275310000|2024-09-02 11:08:30|324.65|322.65|324.47|322.47|324.65|322.65|324.45|322.45|17
1725275320000|2024-09-02 11:08:40|324.46|322.46|324.44|322.44|324.47|322.47|324.44|322.44|7
1725275330000|2024-09-02 11:08:50|324.42|322.42|324.44|322.44|324.44|322.44|324.42|322.42|9
1725275340000|2024-09-02 11:09:00|324.43|322.43|324.57|322.57|324.59|322.59|324.43|322.43|11
1725275350000|2024-09-02 11:09:10|324.53|322.53|324.51|322.51|324.54|322.54|324.5|322.5|13
1725275360000|2024-09-02 11:09:20|324.5|322.5|324.35|322.35|324.5|322.5|324.35|322.35|11
1725275370000|2024-09-02 11:09:30|324.34|322.34|324.49|322.49|324.51|322.51|324.34|322.34|11
1725275380000|2024-09-02 11:09:40|324.48|322.48|324.43|322.43|324.48|322.48|324.41|322.41|7
1725275390000|2024-09-02 11:09:50|324.42|322.42|324.46|322.46|324.46|322.46|324.42|322.42|6
1725275400000|2024-09-02 11:10:00|324.45|322.45|324.49|322.49|324.5|322.5|324.4|322.4|12
1725275410000|2024-09-02 11:10:10|324.48|322.48|324.52|322.52|324.55|322.55|324.45|322.45|19
1725275420000|2024-09-02 11:10:20|324.47|322.47|324.6|322.6|324.6|322.6|324.47|322.47|16
1725275430000|2024-09-02 11:10:30|324.59|322.59|324.57|322.57|324.59|322.59|324.54|322.54|11
1725275440000|2024-09-02 11:10:40|324.58|322.58|324.57|322.57|324.58|322.58|324.57|322.57|2
1725275450000|2024-09-02 11:10:50|324.5|322.5|324.46|322.46|324.53|322.53|324.46|322.46|13
1725275460000|2024-09-02 11:11:00|324.47|322.47|324.47|322.47|324.56|322.56|324.46|322.46|15
1725275470000|2024-09-02 11:11:10|324.42|322.42|324.42|322.42|324.43|322.43|324.42|322.42|5
1725275480000|2024-09-02 11:11:20|324.45|322.45|324.53|322.53|324.53|322.53|324.45|322.45|5
1725275490000|2024-09-02 11:11:30|324.52|322.52|324.59|322.59|324.61|322.61|324.52|322.52|11
1725275510000|2024-09-02 11:11:50|324.6|322.6|324.58|322.58|324.61|322.61|324.57|322.57|10
1725275520000|2024-09-02 11:12:00|324.53|322.53|324.58|322.58|324.58|322.58|324.52|322.52|17
1725275530000|2024-09-02 11:12:10|324.59|322.59|324.46|322.46|324.59|322.59|324.37|322.37|9
1725275540000|2024-09-02 11:12:20|324.48|322.48|324.51|322.51|324.52|322.52|324.46|322.46|11
1725275550000|2024-09-02 11:12:30|324.47|322.47|324.48|322.48|324.49|322.49|324.47|322.47|4
1725275560000|2024-09-02 11:12:40|324.5|322.5|324.52|322.52|324.52|322.52|324.5|322.5|4
1725275570000|2024-09-02 11:12:50|324.51|322.51|324.51|322.51|324.51|322.51|324.51|322.51|1
1725275580000|2024-09-02 11:13:00|324.5|322.5|324.55|322.55|324.55|322.55|324.5|322.5|8
1725275590000|2024-09-02 11:13:10|324.54|322.54|324.54|322.54|324.54|322.54|324.52|322.52|6
1725275600000|2024-09-02 11:13:20|324.57|322.57|324.52|322.52|324.57|322.57|324.5|322.5|8
1725275610000|2024-09-02 11:13:30|324.53|322.53|324.57|322.57|324.57|322.57|324.53|322.53|4
1725275620000|2024-09-02 11:13:40|324.6|322.6|324.66|322.66|324.68|322.68|324.6|322.6|5
1725275630000|2024-09-02 11:13:50|324.67|322.67|324.71|322.71|324.71|322.71|324.66|322.66|3
1725275640000|2024-09-02 11:14:00|324.7|322.7|324.74|322.74|324.76|322.76|324.7|322.7|11
1725275650000|2024-09-02 11:14:10|324.73|322.73|324.83|322.83|324.84|322.84|324.73|322.73|11
1725275660000|2024-09-02 11:14:20|324.84|322.84|324.82|322.82|324.84|322.84|324.82|322.82|9
1725275670000|2024-09-02 11:14:30|324.83|322.83|324.79|322.79|324.83|322.83|324.79|322.79|5
1725275680000|2024-09-02 11:14:40|324.77|322.77|324.77|322.77|324.77|322.77|324.75|322.75|13
1725275690000|2024-09-02 11:14:50|324.76|322.76|324.76|322.76|324.77|322.77|324.76|322.76|9
1725275700000|2024-09-02 11:15:00|324.77|322.77|324.66|322.66|324.77|322.77|324.65|322.65|11
1725275710000|2024-09-02 11:15:10|324.71|322.71|324.81|322.81|324.81|322.81|324.71|322.71|12
1725275720000|2024-09-02 11:15:20|324.8|322.8|324.77|322.77|324.82|322.82|324.77|322.77|13
1725275730000|2024-09-02 11:15:30|324.78|322.78|324.74|322.74|324.79|322.79|324.74|322.74|5
1725275740000|2024-09-02 11:15:40|324.79|322.79|324.79|322.79|324.8|322.8|324.79|322.79|3
1725275750000|2024-09-02 11:15:50|324.73|322.73|324.79|322.79|324.79|322.79|324.64|322.64|11
1725275760000|2024-09-02 11:16:00|324.77|322.77|324.63|322.63|324.82|322.82|324.63|322.63|14
1725275770000|2024-09-02 11:16:10|324.66|322.66|324.61|322.61|324.66|322.66|324.6|322.6|14
1725275780000|2024-09-02 11:16:20|324.59|322.59|324.59|322.59|324.6|322.6|324.58|322.58|5
1725275790000|2024-09-02 11:16:30|324.6|322.6|324.58|322.58|324.6|322.6|324.58|322.58|7
1725275800000|2024-09-02 11:16:40|324.57|322.57|324.53|322.53|324.58|322.58|324.53|322.53|10
1725275810000|2024-09-02 11:16:50|324.52|322.52|324.5|322.5|324.52|322.52|324.44|322.44|9
1725275820000|2024-09-02 11:17:00|324.53|322.53|324.53|322.53|324.53|322.53|324.53|322.53|1
1725275840000|2024-09-02 11:17:20|324.52|322.52|324.5|322.5|324.53|322.53|324.46|322.46|9
1725275850000|2024-09-02 11:17:30|324.51|322.51|324.46|322.46|324.51|322.51|324.46|322.46|15
1725275860000|2024-09-02 11:17:40|324.48|322.48|324.47|322.47|324.49|322.49|324.46|322.46|8
1725275870000|2024-09-02 11:17:50|324.5|322.5|324.58|322.58|324.6|322.6|324.5|322.5|10
1725275880000|2024-09-02 11:18:00|324.59|322.59|324.58|322.58|324.59|322.59|324.58|322.58|2
1725275890000|2024-09-02 11:18:10|324.6|322.6|324.62|322.62|324.62|322.62|324.6|322.6|5
1725275900000|2024-09-02 11:18:20|324.63|322.63|324.7|322.7|324.71|322.71|324.63|322.63|12
1725275910000|2024-09-02 11:18:30|324.69|322.69|324.82|322.82|324.82|322.82|324.69|322.69|12
1725275920000|2024-09-02 11:18:40|324.81|322.81|324.78|322.78|324.82|322.82|324.78|322.78|6
1725275930000|2024-09-02 11:18:50|324.8|322.8|324.8|322.8|324.82|322.82|324.78|322.78|20
1725275940000|2024-09-02 11:19:00|324.79|322.79|324.8|322.8|324.81|322.81|324.78|322.78|16
1725275950000|2024-09-02 11:19:10|324.79|322.79|324.9|322.9|325.01|323.01|324.79|322.79|25
1725275960000|2024-09-02 11:19:20|324.92|322.92|325.12|323.12|325.15|323.15|324.9|322.9|23
1725275970000|2024-09-02 11:19:30|325.14|323.14|325.18|323.18|325.26|323.26|325.14|323.14|24
1725275980000|2024-09-02 11:19:40|325.17|323.17|325.15|323.15|325.17|323.17|325.05|323.05|19
1725275990000|2024-09-02 11:19:50|325.17|323.17|325.16|323.16|325.25|323.25|325.16|323.16|10
1725276000000|2024-09-02 11:20:00|325.17|323.17|325.24|323.24|325.26|323.26|325.17|323.17|12
1725276010000|2024-09-02 11:20:10|325.23|323.23|325.18|323.18|325.26|323.26|325.15|323.15|13
1725276020000|2024-09-02 11:20:20|325.2|323.2|325.22|323.22|325.26|323.26|325.18|323.18|12
1725276030000|2024-09-02 11:20:30|325.2|323.2|325.25|323.25|325.26|323.26|325.2|323.2|9
1725276040000|2024-09-02 11:20:40|325.26|323.26|325.21|323.21|325.26|323.26|325.21|323.21|6
1725276050000|2024-09-02 11:20:50|325.2|323.2|325.21|323.21|325.21|323.21|325.18|323.18|3
1725276060000|2024-09-02 11:21:00|325.23|323.23|325.26|323.26|325.26|323.26|325.21|323.21|6
1725276080000|2024-09-02 11:21:20|325.24|323.24|325.2|323.2|325.24|323.24|325.2|323.2|3
1725276090000|2024-09-02 11:21:30|325.21|323.21|325.12|323.12|325.22|323.22|325.1|323.1|14
1725276100000|2024-09-02 11:21:40|325.11|323.11|325.16|323.16|325.16|323.16|325.11|323.11|11
1725276110000|2024-09-02 11:21:50|325.15|323.15|325.11|323.11|325.15|323.15|325.1|323.1|9
1725276120000|2024-09-02 11:22:00|325.06|323.06|324.98|322.98|325.07|323.07|324.94|322.94|15
1725276130000|2024-09-02 11:22:10|324.97|322.97|324.95|322.95|325|323|324.92|322.92|17
1725276140000|2024-09-02 11:22:20|324.94|322.94|325.03|323.03|325.03|323.03|324.92|322.92|11
1725276150000|2024-09-02 11:22:30|325.02|323.02|324.99|322.99|325.02|323.02|324.97|322.97|13
1725276160000|2024-09-02 11:22:40|325|323|324.99|322.99|325|323|324.94|322.94|8
1725276170000|2024-09-02 11:22:50|325|323|324.95|322.95|325.01|323.01|324.95|322.95|8
1725276180000|2024-09-02 11:23:00|324.93|322.93|324.94|322.94|324.95|322.95|324.93|322.93|8
1725276190000|2024-09-02 11:23:10|324.96|322.96|324.88|322.88|324.96|322.96|324.88|322.88|9
1725276200000|2024-09-02 11:23:20|324.89|322.89|324.89|322.89|324.89|322.89|324.89|322.89|1
1725276210000|2024-09-02 11:23:30|324.88|322.88|324.82|322.82|324.88|322.88|324.82|322.82|5
1725276220000|2024-09-02 11:23:40|324.83|322.83|324.84|322.84|324.84|322.84|324.83|322.83|4
1725276230000|2024-09-02 11:23:50|324.83|322.83|324.81|322.81|324.83|322.83|324.77|322.77|9
1725276240000|2024-09-02 11:24:00|324.82|322.82|324.84|322.84|324.84|322.84|324.82|322.82|3
1725276270000|2024-09-02 11:24:30|324.87|322.87|325.08|323.08|325.08|323.08|324.87|322.87|11
1725276280000|2024-09-02 11:24:40|325.09|323.09|325.09|323.09|325.09|323.09|325.09|323.09|1
1725276290000|2024-09-02 11:24:50|325.16|323.16|325.23|323.23|325.27|323.27|325.16|323.16|6
1725276300000|2024-09-02 11:25:00|325.22|323.22|325.24|323.24|325.27|323.27|325.21|323.21|17
1725276310000|2024-09-02 11:25:10|325.23|323.23|325.29|323.29|325.29|323.29|325.22|323.22|14
1725276320000|2024-09-02 11:25:20|325.3|323.3|325.46|323.46|325.49|323.49|325.3|323.3|12
1725276330000|2024-09-02 11:25:30|325.47|323.47|325.46|323.46|325.5|323.5|325.43|323.43|23
1725276340000|2024-09-02 11:25:40|325.47|323.47|325.45|323.45|325.49|323.49|325.44|323.44|12
1725276350000|2024-09-02 11:25:50|325.43|323.43|325.48|323.48|325.48|323.48|325.41|323.41|11
1725276370000|2024-09-02 11:26:10|325.46|323.46|325.44|323.44|325.46|323.46|325.44|323.44|5
1725276380000|2024-09-02 11:26:20|325.45|323.45|325.43|323.43|325.45|323.45|325.39|323.39|8
1725276390000|2024-09-02 11:26:30|325.42|323.42|325.46|323.46|325.48|323.48|325.41|323.41|10
1725276400000|2024-09-02 11:26:40|325.45|323.45|325.48|323.48|325.48|323.48|325.45|323.45|3
1725276410000|2024-09-02 11:26:50|325.46|323.46|325.4|323.4|325.46|323.46|325.4|323.4|10
1725276420000|2024-09-02 11:27:00|325.39|323.39|325.34|323.34|325.41|323.41|325.29|323.29|13
1725276430000|2024-09-02 11:27:10|325.35|323.35|325.26|323.26|325.38|323.38|325.26|323.26|17
1725276440000|2024-09-02 11:27:20|325.27|323.27|325.28|323.28|325.28|323.28|325.26|323.26|6
1725276460000|2024-09-02 11:27:40|325.34|323.34|325.5|323.5|325.5|323.5|325.34|323.34|6
1725276470000|2024-09-02 11:27:50|325.51|323.51|325.51|323.51|325.51|323.51|325.51|323.51|1
1725276490000|2024-09-02 11:28:10|325.6|323.6|325.72|323.72|325.73|323.73|325.6|323.6|8
1725276500000|2024-09-02 11:28:20|325.7|323.7|325.66|323.66|325.72|323.72|325.62|323.62|12
1725276510000|2024-09-02 11:28:30|325.67|323.67|325.73|323.73|325.73|323.73|325.67|323.67|6
1725276560000|2024-09-02 11:29:20|325.67|323.67|325.61|323.61|325.67|323.67|325.6|323.6|12
1725276570000|2024-09-02 11:29:30|325.62|323.62|325.72|323.72|325.72|323.72|325.62|323.62|15
1725276580000|2024-09-02 11:29:40|325.71|323.71|325.73|323.73|325.73|323.73|325.69|323.69|6
1725276610000|2024-09-02 11:30:10|325.75|323.75|325.73|323.73|325.75|323.75|325.73|323.73|2
1725276620000|2024-09-02 11:30:20|325.75|323.75|325.73|323.73|325.75|323.75|325.73|323.73|2
1725276630000|2024-09-02 11:30:30|325.74|323.74|325.73|323.73|325.75|323.75|325.73|323.73|3
1725276650000|2024-09-02 11:30:50|325.66|323.66|325.68|323.68|325.7|323.7|325.66|323.66|10
1725276660000|2024-09-02 11:31:00|325.69|323.69|325.73|323.73|325.73|323.73|325.67|323.67|15
1725276670000|2024-09-02 11:31:10|325.72|323.72|325.65|323.65|325.72|323.72|325.64|323.64|14
1725276680000|2024-09-02 11:31:20|325.66|323.66|325.55|323.55|325.67|323.67|325.55|323.55|14
1725276690000|2024-09-02 11:31:30|325.53|323.53|325.53|323.53|325.54|323.54|325.52|323.52|4
1725276710000|2024-09-02 11:31:50|325.56|323.56|325.64|323.64|325.67|323.67|325.56|323.56|23
1725276720000|2024-09-02 11:32:00|325.63|323.63|325.61|323.61|325.63|323.63|325.6|323.6|4
1725276730000|2024-09-02 11:32:10|325.62|323.62|325.73|323.73|325.73|323.73|325.62|323.62|14
1725276740000|2024-09-02 11:32:20|325.74|323.74|325.74|323.74|325.74|323.74|325.74|323.74|1
1725276750000|2024-09-02 11:32:30|325.72|323.72|325.74|323.74|325.74|323.74|325.7|323.7|5
1725276760000|2024-09-02 11:32:40|325.73|323.73|325.74|323.74|325.74|323.74|325.72|323.72|6
1725276770000|2024-09-02 11:32:50|325.72|323.72|325.74|323.74|325.74|323.74|325.72|323.72|5
1725276810000|2024-09-02 11:33:30|325.75|323.75|325.91|323.91|325.91|323.91|325.75|323.75|4
1725276840000|2024-09-02 11:34:00|325.85|323.85|325.85|323.85|325.85|323.85|325.85|323.85|1
1725276850000|2024-09-02 11:34:10|325.87|323.87|325.85|323.85|325.87|323.87|325.85|323.85|4
1725276860000|2024-09-02 11:34:20|325.83|323.83|325.79|323.79|325.83|323.83|325.79|323.79|3
1725276870000|2024-09-02 11:34:30|325.75|323.75|325.76|323.76|325.76|323.76|325.75|323.75|2
1725276880000|2024-09-02 11:34:40|325.75|323.75|325.68|323.68|325.75|323.75|325.68|323.68|5
1725276890000|2024-09-02 11:34:50|325.71|323.71|325.76|323.76|325.76|323.76|325.68|323.68|11
1725276900000|2024-09-02 11:35:00|325.78|323.78|325.67|323.67|325.82|323.82|325.66|323.66|14
1725276910000|2024-09-02 11:35:10|325.66|323.66|325.59|323.59|325.67|323.67|325.59|323.59|3
1725276920000|2024-09-02 11:35:20|325.58|323.58|325.46|323.46|325.58|323.58|325.46|323.46|6
1725276930000|2024-09-02 11:35:30|325.47|323.47|325.35|323.35|325.48|323.48|325.35|323.35|11
1725276940000|2024-09-02 11:35:40|325.33|323.33|325.27|323.27|325.33|323.33|325.26|323.26|7
1725276950000|2024-09-02 11:35:50|325.25|323.25|325.28|323.28|325.29|323.29|325.24|323.24|7
1725276960000|2024-09-02 11:36:00|325.27|323.27|325.16|323.16|325.27|323.27|325.14|323.14|12
1725276970000|2024-09-02 11:36:10|325.17|323.17|325.2|323.2|325.22|323.22|325.15|323.15|16
1725276980000|2024-09-02 11:36:20|325.22|323.22|325.29|323.29|325.34|323.34|325.22|323.22|11
1725276990000|2024-09-02 11:36:30|325.25|323.25|325.07|323.07|325.25|323.25|325.06|323.06|11
1725277000000|2024-09-02 11:36:40|325.08|323.08|325.15|323.15|325.17|323.17|325.08|323.08|10
1725277010000|2024-09-02 11:36:50|325.16|323.16|325.15|323.15|325.17|323.17|325.13|323.13|12
1725277020000|2024-09-02 11:37:00|325.17|323.17|325.05|323.05|325.21|323.21|324.96|322.96|17
1725277030000|2024-09-02 11:37:10|325.04|323.04|325.2|323.2|325.21|323.21|325.04|323.04|14
1725277040000|2024-09-02 11:37:20|325.22|323.22|325.18|323.18|325.22|323.22|325.18|323.18|16
1725277050000|2024-09-02 11:37:30|325.19|323.19|324.89|322.89|325.19|323.19|324.89|322.89|12
1725277060000|2024-09-02 11:37:40|324.94|322.94|324.89|322.89|324.94|322.94|324.89|322.89|8
1725277070000|2024-09-02 11:37:50|324.9|322.9|324.97|322.97|324.99|322.99|324.89|322.89|14
1725277080000|2024-09-02 11:38:00|324.96|322.96|325.17|323.17|325.2|323.2|324.96|322.96|13
1725277090000|2024-09-02 11:38:10|325.16|323.16|325.2|323.2|325.21|323.21|325.13|323.13|16
1725277100000|2024-09-02 11:38:20|325.19|323.19|325.1|323.1|325.2|323.2|325.1|323.1|19
1725277110000|2024-09-02 11:38:30|325.09|323.09|324.99|322.99|325.09|323.09|324.97|322.97|10
1725277120000|2024-09-02 11:38:40|324.98|322.98|324.97|322.97|325.01|323.01|324.96|322.96|8
1725277130000|2024-09-02 11:38:50|324.96|322.96|324.9|322.9|324.96|322.96|324.86|322.86|16
1725277140000|2024-09-02 11:39:00|324.93|322.93|324.86|322.86|325.04|323.04|324.79|322.79|20
1725277150000|2024-09-02 11:39:10|324.85|322.85|324.84|322.84|324.89|322.89|324.84|322.84|14
1725277160000|2024-09-02 11:39:20|324.85|322.85|324.87|322.87|324.88|322.88|324.84|322.84|12
1725277170000|2024-09-02 11:39:30|324.86|322.86|324.89|322.89|324.92|322.92|324.86|322.86|10
1725277180000|2024-09-02 11:39:40|324.91|322.91|324.88|322.88|324.91|322.91|324.87|322.87|10
1725277190000|2024-09-02 11:39:50|324.87|322.87|324.75|322.75|324.87|322.87|324.7|322.7|15
1725277200000|2024-09-02 11:40:00|324.77|322.77|324.77|322.77|324.87|322.87|324.76|322.76|14
1725277210000|2024-09-02 11:40:10|324.78|322.78|324.8|322.8|324.81|322.81|324.78|322.78|6
1725277220000|2024-09-02 11:40:20|324.82|322.82|324.78|322.78|324.83|322.83|324.77|322.77|6
1725277230000|2024-09-02 11:40:30|324.77|322.77|324.48|322.48|324.77|322.77|324.46|322.46|15
1725277240000|2024-09-02 11:40:40|324.46|322.46|324.58|322.58|324.58|322.58|324.46|322.46|19
1725277250000|2024-09-02 11:40:50|324.59|322.59|324.58|322.58|324.61|322.61|324.57|322.57|14
1725277260000|2024-09-02 11:41:00|324.57|322.57|324.42|322.42|324.57|322.57|324.4|322.4|13
1725277270000|2024-09-02 11:41:10|324.43|322.43|324.35|322.35|324.44|322.44|324.35|322.35|22
1725277280000|2024-09-02 11:41:20|324.33|322.33|324.28|322.28|324.33|322.33|324.23|322.23|18
1725277290000|2024-09-02 11:41:30|324.29|322.29|324.33|322.33|324.34|322.34|324.23|322.23|18
1725277300000|2024-09-02 11:41:40|324.35|322.35|324.31|322.31|324.44|322.44|324.31|322.31|11
1725277310000|2024-09-02 11:41:50|324.32|322.32|324.25|322.25|324.32|322.32|324.22|322.22|18
1725277320000|2024-09-02 11:42:00|324.24|322.24|324.11|322.11|324.25|322.25|324.11|322.11|10
1725277330000|2024-09-02 11:42:10|324.09|322.09|324.18|322.18|324.19|322.19|324.07|322.07|17
1725277340000|2024-09-02 11:42:20|324.19|322.19|324.18|322.18|324.19|322.19|324.17|322.17|4
1725277350000|2024-09-02 11:42:30|324.19|322.19|324.27|322.27|324.28|322.28|324.19|322.19|15
1725277360000|2024-09-02 11:42:40|324.26|322.26|324.26|322.26|324.28|322.28|324.26|322.26|9
1725277370000|2024-09-02 11:42:50|324.24|322.24|324.22|322.22|324.24|322.24|324.22|322.22|3
1725277380000|2024-09-02 11:43:00|324.21|322.21|324.16|322.16|324.23|322.23|324.16|322.16|10
1725277390000|2024-09-02 11:43:10|324.08|322.08|324.21|322.21|324.21|322.21|324.08|322.08|15
1725277400000|2024-09-02 11:43:20|324.26|322.26|324.32|322.32|324.32|322.32|324.26|322.26|11
1725277410000|2024-09-02 11:43:30|324.31|322.31|324.37|322.37|324.38|322.38|324.31|322.31|8
1725277420000|2024-09-02 11:43:40|324.36|322.36|324.37|322.37|324.37|322.37|324.36|322.36|10
1725277430000|2024-09-02 11:43:50|324.36|322.36|324.36|322.36|324.38|322.38|324.35|322.35|10
1725277440000|2024-09-02 11:44:00|324.34|322.34|324.26|322.26|324.34|322.34|324.25|322.25|9
1725277450000|2024-09-02 11:44:10|324.27|322.27|324.34|322.34|324.34|322.34|324.27|322.27|6
1725277460000|2024-09-02 11:44:20|324.35|322.35|324.38|322.38|324.4|322.4|324.35|322.35|8
1725277470000|2024-09-02 11:44:30|324.37|322.37|324.26|322.26|324.37|322.37|324.22|322.22|14
1725277480000|2024-09-02 11:44:40|324.27|322.27|324.3|322.3|324.32|322.32|324.27|322.27|13
1725277490000|2024-09-02 11:44:50|324.31|322.31|324.35|322.35|324.37|322.37|324.31|322.31|7
1725277500000|2024-09-02 11:45:00|324.36|322.36|324.37|322.37|324.42|322.42|324.34|322.34|13
1725277510000|2024-09-02 11:45:10|324.35|322.35|324.35|322.35|324.37|322.37|324.35|322.35|7
1725277520000|2024-09-02 11:45:20|324.27|322.27|324.3|322.3|324.31|322.31|324.25|322.25|7
1725277530000|2024-09-02 11:45:30|324.31|322.31|324.29|322.29|324.32|322.32|324.29|322.29|9
1725277540000|2024-09-02 11:45:40|324.28|322.28|324.22|322.22|324.28|322.28|324.18|322.18|9
1725277550000|2024-09-02 11:45:50|324.25|322.25|324.27|322.27|324.29|322.29|324.25|322.25|8
1725277560000|2024-09-02 11:46:00|324.28|322.28|324.35|322.35|324.38|322.38|324.28|322.28|13
1725277570000|2024-09-02 11:46:10|324.36|322.36|324.59|322.59|324.59|322.59|324.36|322.36|20
1725277580000|2024-09-02 11:46:20|324.58|322.58|324.69|322.69|324.69|322.69|324.58|322.58|19
1725277590000|2024-09-02 11:46:30|324.7|322.7|324.73|322.73|324.73|322.73|324.69|322.69|17
1725277600000|2024-09-02 11:46:40|324.77|322.77|324.79|322.79|324.8|322.8|324.76|322.76|8
1725277610000|2024-09-02 11:46:50|324.8|322.8|324.88|322.88|324.88|322.88|324.79|322.79|5
1725277620000|2024-09-02 11:47:00|324.87|322.87|324.77|322.77|324.88|322.88|324.77|322.77|6
1725277630000|2024-09-02 11:47:10|324.78|322.78|324.78|322.78|324.78|322.78|324.78|322.78|1
1725277640000|2024-09-02 11:47:20|324.73|322.73|324.65|322.65|324.73|322.73|324.65|322.65|10
1725277650000|2024-09-02 11:47:30|324.58|322.58|324.54|322.54|324.59|322.59|324.54|322.54|6
1725277660000|2024-09-02 11:47:40|324.51|322.51|324.46|322.46|324.51|322.51|324.45|322.45|6
1725277670000|2024-09-02 11:47:50|324.45|322.45|324.47|322.47|324.52|322.52|324.45|322.45|10
1725277680000|2024-09-02 11:48:00|324.46|322.46|324.49|322.49|324.49|322.49|324.46|322.46|6
1725277690000|2024-09-02 11:48:10|324.5|322.5|324.46|322.46|324.51|322.51|324.46|322.46|8
1725277700000|2024-09-02 11:48:20|324.45|322.45|324.49|322.49|324.49|322.49|324.45|322.45|10
1725277710000|2024-09-02 11:48:30|324.52|322.52|324.45|322.45|324.52|322.52|324.44|322.44|9
1725277720000|2024-09-02 11:48:40|324.48|322.48|324.53|322.53|324.54|322.54|324.48|322.48|12
1725277730000|2024-09-02 11:48:50|324.54|322.54|324.48|322.48|324.54|322.54|324.47|322.47|15
1725277740000|2024-09-02 11:49:00|324.49|322.49|324.45|322.45|324.49|322.49|324.45|322.45|11
1725277750000|2024-09-02 11:49:10|324.46|322.46|324.53|322.53|324.53|322.53|324.46|322.46|16
1725277760000|2024-09-02 11:49:20|324.54|322.54|324.39|322.39|324.54|322.54|324.39|322.39|18
1725277770000|2024-09-02 11:49:30|324.4|322.4|324.37|322.37|324.4|322.4|324.37|322.37|4
1725277780000|2024-09-02 11:49:40|324.32|322.32|324.39|322.39|324.41|322.41|324.32|322.32|16
1725277790000|2024-09-02 11:49:50|324.38|322.38|324.46|322.46|324.46|322.46|324.38|322.38|10
1725277800000|2024-09-02 11:50:00|324.45|322.45|324.47|322.47|324.49|322.49|324.42|322.42|18
1725277810000|2024-09-02 11:50:10|324.46|322.46|324.51|322.51|324.51|322.51|324.43|322.43|8
1725277820000|2024-09-02 11:50:20|324.52|322.52|324.46|322.46|324.54|322.54|324.46|322.46|12
1725277830000|2024-09-02 11:50:30|324.43|322.43|324.47|322.47|324.47|322.47|324.42|322.42|10
1725277840000|2024-09-02 11:50:40|324.48|322.48|324.39|322.39|324.49|322.49|324.39|322.39|10
1725277850000|2024-09-02 11:50:50|324.37|322.37|324.38|322.38|324.38|322.38|324.37|322.37|2
1725277860000|2024-09-02 11:51:00|324.37|322.37|324.35|322.35|324.37|322.37|324.35|322.35|3
1725277870000|2024-09-02 11:51:10|324.36|322.36|324.36|322.36|324.42|322.42|324.35|322.35|18
1725277880000|2024-09-02 11:51:20|324.35|322.35|324.41|322.41|324.43|322.43|324.35|322.35|10
1725277890000|2024-09-02 11:51:30|324.4|322.4|324.42|322.42|324.44|322.44|324.4|322.4|11
1725277900000|2024-09-02 11:51:40|324.4|322.4|324.36|322.36|324.4|322.4|324.31|322.31|11
1725277910000|2024-09-02 11:51:50|324.34|322.34|324.35|322.35|324.35|322.35|324.32|322.32|8
1725277920000|2024-09-02 11:52:00|324.34|322.34|324.39|322.39|324.39|322.39|324.34|322.34|16
1725277930000|2024-09-02 11:52:10|324.4|322.4|324.23|322.23|324.4|322.4|324.21|322.21|18
1725277940000|2024-09-02 11:52:20|324.24|322.24|324.33|322.33|324.36|322.36|324.23|322.23|18
1725277950000|2024-09-02 11:52:30|324.3|322.3|324.32|322.32|324.32|322.32|324.29|322.29|16
1725277960000|2024-09-02 11:52:40|324.31|322.31|324.34|322.34|324.39|322.39|324.31|322.31|21
1725277970000|2024-09-02 11:52:50|324.32|322.32|324.25|322.25|324.32|322.32|324.23|322.23|12
1725277980000|2024-09-02 11:53:00|324.24|322.24|324.28|322.28|324.29|322.29|324.23|322.23|16
1725277990000|2024-09-02 11:53:10|324.27|322.27|324.3|322.3|324.3|322.3|324.26|322.26|18
1725278000000|2024-09-02 11:53:20|324.29|322.29|324.21|322.21|324.29|322.29|324.21|322.21|13
1725278020000|2024-09-02 11:53:40|324.18|322.18|324.19|322.19|324.19|322.19|324.16|322.16|12
1725278030000|2024-09-02 11:53:50|324.18|322.18|324.24|322.24|324.24|322.24|324.18|322.18|6
1725278040000|2024-09-02 11:54:00|324.21|322.21|324.08|322.08|324.21|322.21|324.08|322.08|9
1725278050000|2024-09-02 11:54:10|324.09|322.09|324.08|322.08|324.13|322.13|324.08|322.08|11
1725278060000|2024-09-02 11:54:20|324.04|322.04|323.99|321.99|324.07|322.07|323.99|321.99|12
1725278070000|2024-09-02 11:54:30|323.98|321.98|323.75|321.75|323.98|321.98|323.71|321.71|19
1725278080000|2024-09-02 11:54:40|323.72|321.72|323.58|321.58|323.75|321.75|323.56|321.56|24
1725278090000|2024-09-02 11:54:50|323.6|321.6|323.64|321.64|323.65|321.65|323.56|321.56|12
1725278100000|2024-09-02 11:55:00|323.63|321.63|323.54|321.54|323.63|321.63|323.54|321.54|17
1725278110000|2024-09-02 11:55:10|323.55|321.55|323.75|321.75|323.76|321.76|323.54|321.54|18
1725278120000|2024-09-02 11:55:20|323.77|321.77|323.75|321.75|323.77|321.77|323.72|321.72|9
1725278130000|2024-09-02 11:55:30|323.76|321.76|323.74|321.74|323.78|321.78|323.71|321.71|14
1725278140000|2024-09-02 11:55:40|323.75|321.75|323.75|321.75|323.75|321.75|323.72|321.72|14
1725278150000|2024-09-02 11:55:50|323.76|321.76|323.71|321.71|323.76|321.76|323.7|321.7|10
1725278160000|2024-09-02 11:56:00|323.73|321.73|323.68|321.68|323.74|321.74|323.68|321.68|13
1725278170000|2024-09-02 11:56:10|323.71|321.71|323.73|321.73|323.75|321.75|323.7|321.7|13
1725278180000|2024-09-02 11:56:20|323.75|321.75|323.8|321.8|323.8|321.8|323.75|321.75|4
1725278190000|2024-09-02 11:56:30|323.79|321.79|323.77|321.77|323.79|321.79|323.74|321.74|6
1725278200000|2024-09-02 11:56:40|323.76|321.76|323.8|321.8|323.83|321.83|323.74|321.74|14
1725278210000|2024-09-02 11:56:50|323.79|321.79|323.82|321.82|323.82|321.82|323.73|321.73|17
1725278220000|2024-09-02 11:57:00|323.81|321.81|323.77|321.77|323.82|321.82|323.77|321.77|5
1725278230000|2024-09-02 11:57:10|323.76|321.76|323.82|321.82|323.82|321.82|323.76|321.76|8
1725278240000|2024-09-02 11:57:20|323.85|321.85|323.8|321.8|323.86|321.86|323.8|321.8|9
1725278250000|2024-09-02 11:57:30|323.79|321.79|323.79|321.79|323.8|321.8|323.78|321.78|8
1725278260000|2024-09-02 11:57:40|323.78|321.78|323.77|321.77|323.79|321.79|323.77|321.77|8
1725278270000|2024-09-02 11:57:50|323.76|321.76|323.86|321.86|323.86|321.86|323.75|321.75|13
1725278280000|2024-09-02 11:58:00|323.85|321.85|323.9|321.9|323.9|321.9|323.85|321.85|5
1725278290000|2024-09-02 11:58:10|323.93|321.93|323.85|321.85|323.93|321.93|323.84|321.84|8
1725278300000|2024-09-02 11:58:20|323.84|321.84|323.84|321.84|323.85|321.85|323.83|321.83|4
1725278310000|2024-09-02 11:58:30|323.86|321.86|323.85|321.85|323.9|321.9|323.83|321.83|18
1725278320000|2024-09-02 11:58:40|323.84|321.84|323.84|321.84|323.85|321.85|323.83|321.83|6
1725278330000|2024-09-02 11:58:50|323.85|321.85|323.89|321.89|323.9|321.9|323.84|321.84|12
1725278340000|2024-09-02 11:59:00|323.9|321.9|323.9|321.9|323.9|321.9|323.89|321.89|3
1725278350000|2024-09-02 11:59:10|323.89|321.89|323.48|321.48|323.9|321.9|323.48|321.48|21
1725278360000|2024-09-02 11:59:20|323.5|321.5|323.5|321.5|323.56|321.56|323.5|321.5|11
1725278370000|2024-09-02 11:59:30|323.47|321.47|323.41|321.41|323.48|321.48|323.41|321.41|8
1725278380000|2024-09-02 11:59:40|323.38|321.38|323.39|321.39|323.39|321.39|323.38|321.38|8
1725278390000|2024-09-02 11:59:50|323.38|321.38|323.41|321.41|323.42|321.42|323.38|321.38|11
1725278400000|2024-09-02 12:00:00|323.4|321.4|323.42|321.42|323.46|321.46|323.38|321.38|19
1725278410000|2024-09-02 12:00:10|323.46|321.46|323.54|321.54|323.57|321.57|323.45|321.45|20
1725278420000|2024-09-02 12:00:20|323.55|321.55|323.41|321.41|323.56|321.56|323.38|321.38|15
1725278430000|2024-09-02 12:00:30|323.42|321.42|323.7|321.7|323.7|321.7|323.4|321.4|13
1725278440000|2024-09-02 12:00:40|323.69|321.69|323.41|321.41|323.69|321.69|323.4|321.4|19
1725278450000|2024-09-02 12:00:50|323.5|321.5|323.4|321.4|323.5|321.5|323.4|321.4|18
1725278460000|2024-09-02 12:01:00|323.39|321.39|323.29|321.29|323.43|321.43|323.25|321.25|20
1725278470000|2024-09-02 12:01:10|323.3|321.3|323.3|321.3|323.47|321.47|323.3|321.3|24
1725278480000|2024-09-02 12:01:20|323.31|321.31|323.29|321.29|323.31|321.31|323.29|321.29|3
1725278490000|2024-09-02 12:01:30|323.24|321.24|323.3|321.3|323.3|321.3|323.21|321.21|6
1725278500000|2024-09-02 12:01:40|323.29|321.29|323.42|321.42|323.42|321.42|323.29|321.29|12
1725278510000|2024-09-02 12:01:50|323.43|321.43|323.42|321.42|323.45|321.45|323.4|321.4|13
1725278520000|2024-09-02 12:02:00|323.38|321.38|323.44|321.44|323.45|321.45|323.38|321.38|12
1725278530000|2024-09-02 12:02:10|323.43|321.43|323.42|321.42|323.44|321.44|323.39|321.39|10
1725278540000|2024-09-02 12:02:20|323.43|321.43|323.44|321.44|323.45|321.45|323.41|321.41|14
1725278550000|2024-09-02 12:02:30|323.43|321.43|323.83|321.83|323.85|321.85|323.42|321.42|14
1725278560000|2024-09-02 12:02:40|323.84|321.84|323.78|321.78|323.88|321.88|323.78|321.78|20
1725278570000|2024-09-02 12:02:50|323.79|321.79|323.72|321.72|323.8|321.8|323.69|321.69|17
1725278580000|2024-09-02 12:03:00|323.77|321.77|323.81|321.81|323.86|321.86|323.76|321.76|16
1725278590000|2024-09-02 12:03:10|323.82|321.82|323.86|321.86|323.93|321.93|323.8|321.8|24
1725278600000|2024-09-02 12:03:20|323.85|321.85|323.87|321.87|323.88|321.88|323.83|321.83|11
1725278610000|2024-09-02 12:03:30|323.88|321.88|323.97|321.97|324.01|322.01|323.88|321.88|16
1725278620000|2024-09-02 12:03:40|323.92|321.92|324|322|324|322|323.92|321.92|12
1725278630000|2024-09-02 12:03:50|323.99|321.99|323.99|321.99|324|322|323.97|321.97|8
1725278640000|2024-09-02 12:04:00|324|322|324.11|322.11|324.11|322.11|324|322|18
1725278650000|2024-09-02 12:04:10|324.09|322.09|324.12|322.12|324.13|322.13|324.08|322.08|15
1725278660000|2024-09-02 12:04:20|324.13|322.13|324.17|322.17|324.17|322.17|324.12|322.12|17
1725278670000|2024-09-02 12:04:30|324.19|322.19|324.59|322.59|324.61|322.61|324.19|322.19|16
1725278680000|2024-09-02 12:04:40|324.58|322.58|324.48|322.48|324.58|322.58|324.48|322.48|15
1725278690000|2024-09-02 12:04:50|324.49|322.49|324.49|322.49|324.49|322.49|324.44|322.44|12
1725278700000|2024-09-02 12:05:00|324.48|322.48|324.56|322.56|324.56|322.56|324.48|322.48|12
1725278710000|2024-09-02 12:05:10|324.58|322.58|324.58|322.58|324.58|322.58|324.55|322.55|8
1725278720000|2024-09-02 12:05:20|324.66|322.66|324.79|322.79|324.79|322.79|324.66|322.66|13
1725278730000|2024-09-02 12:05:30|324.77|322.77|324.8|322.8|324.8|322.8|324.73|322.73|19
1725278740000|2024-09-02 12:05:40|324.81|322.81|324.8|322.8|324.82|322.82|324.8|322.8|7
1725278750000|2024-09-02 12:05:50|324.79|322.79|324.78|322.78|324.79|322.79|324.71|322.71|3
1725278760000|2024-09-02 12:06:00|324.76|322.76|324.8|322.8|324.81|322.81|324.74|322.74|14
1725278770000|2024-09-02 12:06:10|324.81|322.81|324.76|322.76|324.87|322.87|324.71|322.71|13
1725278780000|2024-09-02 12:06:20|324.78|322.78|324.7|322.7|324.79|322.79|324.69|322.69|17
1725278790000|2024-09-02 12:06:30|324.69|322.69|324.74|322.74|324.74|322.74|324.69|322.69|8
1725278800000|2024-09-02 12:06:40|324.73|322.73|324.76|322.76|324.76|322.76|324.73|322.73|7
1725278810000|2024-09-02 12:06:50|324.77|322.77|324.77|322.77|324.77|322.77|324.77|322.77|1
1725278820000|2024-09-02 12:07:00|324.8|322.8|324.79|322.79|324.81|322.81|324.79|322.79|5
1725278830000|2024-09-02 12:07:10|324.82|322.82|324.85|322.85|324.85|322.85|324.75|322.75|11
1725278840000|2024-09-02 12:07:20|324.87|322.87|325.07|323.07|325.08|323.08|324.86|322.86|11
1725278850000|2024-09-02 12:07:30|325.06|323.06|324.9|322.9|325.06|323.06|324.89|322.89|12
1725278860000|2024-09-02 12:07:40|324.91|322.91|324.93|322.93|324.93|322.93|324.91|322.91|5
1725278870000|2024-09-02 12:07:50|324.92|322.92|324.92|322.92|324.93|322.93|324.89|322.89|12
1725278880000|2024-09-02 12:08:00|324.93|322.93|325|323|325.02|323.02|324.93|322.93|11
1725278890000|2024-09-02 12:08:10|325.01|323.01|325.04|323.04|325.09|323.09|325.01|323.01|12
1725278900000|2024-09-02 12:08:20|325.05|323.05|325.02|323.02|325.12|323.12|325.01|323.01|12
1725278910000|2024-09-02 12:08:30|325.03|323.03|324.92|322.92|325.03|323.03|324.92|322.92|7
1725278920000|2024-09-02 12:08:40|324.89|322.89|324.72|322.72|324.89|322.89|324.71|322.71|8
1725278930000|2024-09-02 12:08:50|324.71|322.71|324.42|322.42|324.71|322.71|324.42|322.42|17
1725278940000|2024-09-02 12:09:00|324.41|322.41|324.1|322.1|324.41|322.41|324.1|322.1|15
1725278950000|2024-09-02 12:09:10|324.11|322.11|324.29|322.29|324.29|322.29|324.11|322.11|22
1725278960000|2024-09-02 12:09:20|324.3|322.3|324.32|322.32|324.34|322.34|324.26|322.26|22
1725278970000|2024-09-02 12:09:30|324.33|322.33|324.36|322.36|324.37|322.37|324.32|322.32|11
1725278980000|2024-09-02 12:09:40|324.35|322.35|324.3|322.3|324.35|322.35|324.28|322.28|11
1725278990000|2024-09-02 12:09:50|324.31|322.31|324.11|322.11|324.31|322.31|324.11|322.11|13
1725279000000|2024-09-02 12:10:00|324.02|322.02|323.95|321.95|324.03|322.03|323.94|321.94|19
1725279010000|2024-09-02 12:10:10|323.99|321.99|324.06|322.06|324.07|322.07|323.99|321.99|20
1725279020000|2024-09-02 12:10:20|324.08|322.08|324.07|322.07|324.19|322.19|324.07|322.07|20
1725279030000|2024-09-02 12:10:30|324.06|322.06|323.95|321.95|324.06|322.06|323.95|321.95|14
1725279040000|2024-09-02 12:10:40|323.98|321.98|323.89|321.89|323.98|321.98|323.89|321.89|11
1725279050000|2024-09-02 12:10:50|323.91|321.91|323.9|321.9|323.91|321.91|323.86|321.86|13
1725279060000|2024-09-02 12:11:00|323.91|321.91|323.95|321.95|323.96|321.96|323.85|321.85|21
1725279070000|2024-09-02 12:11:10|323.97|321.97|323.97|321.97|324|322|323.93|321.93|24
1725279080000|2024-09-02 12:11:20|323.96|321.96|323.78|321.78|323.96|321.96|323.77|321.77|18
1725279090000|2024-09-02 12:11:30|323.8|321.8|323.78|321.78|323.8|321.8|323.68|321.68|18
1725279100000|2024-09-02 12:11:40|323.8|321.8|323.93|321.93|323.98|321.98|323.8|321.8|13
1725279110000|2024-09-02 12:11:50|323.94|321.94|323.94|321.94|323.95|321.95|323.92|321.92|16
1725279120000|2024-09-02 12:12:00|323.95|321.95|320.91|318.91|324.01|322.01|320.85|318.85|14
1725279130000|2024-09-02 12:12:10|320.9|318.9|320.83|318.83|321.26|319.26|320.72|318.72|30
1725279140000|2024-09-02 12:12:20|320.91|318.91|320.87|318.87|320.93|318.93|320.78|318.78|15
1725279150000|2024-09-02 12:12:30|320.86|318.86|320.74|318.74|321|319|320.72|318.72|17
1725279160000|2024-09-02 12:12:40|320.69|318.69|320.72|318.72|320.72|318.72|320.1|318.1|28
1725279170000|2024-09-02 12:12:50|320.73|318.73|321.08|319.08|321.08|319.08|320.73|318.73|12
1725279180000|2024-09-02 12:13:00|320.97|318.97|320.84|318.84|321.13|319.13|320.84|318.84|25
1725279190000|2024-09-02 12:13:10|320.83|318.83|321.14|319.14|321.14|319.14|320.82|318.82|19
1725279200000|2024-09-02 12:13:20|321.13|319.13|320.58|318.58|321.13|319.13|320.58|318.58|14
1725279210000|2024-09-02 12:13:30|320.61|318.61|320.68|318.68|320.68|318.68|320.59|318.59|10
1725279220000|2024-09-02 12:13:40|320.65|318.65|320.95|318.95|320.95|318.95|320.65|318.65|13
1725279230000|2024-09-02 12:13:50|320.96|318.96|321.16|319.16|321.16|319.16|320.96|318.96|3
1725279240000|2024-09-02 12:14:00|321.17|319.17|321.22|319.22|321.24|319.24|321.17|319.17|8
1725279250000|2024-09-02 12:14:10|321.21|319.21|321.27|319.27|321.27|319.27|321.16|319.16|16
1725279260000|2024-09-02 12:14:20|321.23|319.23|321.17|319.17|321.23|319.23|321.16|319.16|6
1725279270000|2024-09-02 12:14:30|321.16|319.16|321.15|319.15|321.17|319.17|321.14|319.14|11
1725279280000|2024-09-02 12:14:40|321|319|320.87|318.87|321|319|320.73|318.73|12
1725279290000|2024-09-02 12:14:50|320.86|318.86|320.8|318.8|320.86|318.86|320.7|318.7|11
1725279300000|2024-09-02 12:15:00|320.83|318.83|320.89|318.89|320.89|318.89|320.83|318.83|6
1725279310000|2024-09-02 12:15:10|320.87|318.87|320.81|318.81|320.88|318.88|320.79|318.79|7
1725279320000|2024-09-02 12:15:20|320.82|318.82|320.8|318.8|320.86|318.86|320.8|318.8|8
1725279330000|2024-09-02 12:15:30|320.82|318.82|320.83|318.83|320.83|318.83|320.81|318.81|4
1725279340000|2024-09-02 12:15:40|320.82|318.82|320.87|318.87|320.87|318.87|320.78|318.78|7
1725279350000|2024-09-02 12:15:50|320.88|318.88|321.04|319.04|321.04|319.04|320.88|318.88|7
1725279360000|2024-09-02 12:16:00|321.05|319.05|321.1|319.1|321.1|319.1|321.05|319.05|4
1725279370000|2024-09-02 12:16:10|321.18|319.18|321.12|319.12|321.21|319.21|321.12|319.12|9
1725279380000|2024-09-02 12:16:20|321.13|319.13|321.2|319.2|321.2|319.2|321.13|319.13|8
1725279390000|2024-09-02 12:16:30|321.21|319.21|321.27|319.27|321.28|319.28|321.21|319.21|6
1725279400000|2024-09-02 12:16:40|321.28|319.28|321.61|319.61|321.61|319.61|321.28|319.28|16
1725279410000|2024-09-02 12:16:50|321.62|319.62|321.54|319.54|321.62|319.62|321.54|319.54|6
1725279420000|2024-09-02 12:17:00|321.52|319.52|321.43|319.43|321.52|319.52|321.35|319.35|14
1725279430000|2024-09-02 12:17:10|321.42|319.42|321.34|319.34|321.42|319.42|321.34|319.34|19
1725279440000|2024-09-02 12:17:20|321.33|319.33|321.16|319.16|321.33|319.33|321.14|319.14|19
1725279450000|2024-09-02 12:17:30|321.15|319.15|321.19|319.19|321.21|319.21|321.15|319.15|18
1725279460000|2024-09-02 12:17:40|321.21|319.21|321.21|319.21|321.22|319.22|321.19|319.19|7
1725279470000|2024-09-02 12:17:50|321.22|319.22|320.99|318.99|321.22|319.22|320.95|318.95|14
1725279480000|2024-09-02 12:18:00|321.01|319.01|320.96|318.96|321.04|319.04|320.9|318.9|17
1725279490000|2024-09-02 12:18:10|320.97|318.97|321.12|319.12|321.13|319.13|320.97|318.97|16
1725279500000|2024-09-02 12:18:20|321.11|319.11|321.12|319.12|321.16|319.16|321.08|319.08|18
1725279510000|2024-09-02 12:18:30|321.13|319.13|321.16|319.16|321.17|319.17|321.13|319.13|10
1725279520000|2024-09-02 12:18:40|321.15|319.15|321.13|319.13|321.15|319.15|321.11|319.11|17
1725279530000|2024-09-02 12:18:50|321.15|319.15|321.17|319.17|321.2|319.2|321.15|319.15|11
1725279540000|2024-09-02 12:19:00|321.19|319.19|321.24|319.24|321.24|319.24|321.18|319.18|9
1725279550000|2024-09-02 12:19:10|321.25|319.25|321.39|319.39|321.39|319.39|321.25|319.25|7
1725279560000|2024-09-02 12:19:20|321.38|319.38|321.37|319.37|321.38|319.38|321.36|319.36|7
1725279570000|2024-09-02 12:19:30|321.38|319.38|321.38|319.38|321.38|319.38|321.38|319.38|1
1725279580000|2024-09-02 12:19:40|321.41|319.41|321.38|319.38|321.41|319.41|321.38|319.38|4
1725279590000|2024-09-02 12:19:50|321.37|319.37|321.37|319.37|321.37|319.37|321.37|319.37|1
1725279600000|2024-09-02 12:20:00|321.4|319.4|321.42|319.42|321.42|319.42|321.4|319.4|5
1725279610000|2024-09-02 12:20:10|321.46|319.46|321.46|319.46|321.46|319.46|321.46|319.46|1
1725279620000|2024-09-02 12:20:20|321.41|319.41|321.41|319.41|321.41|319.41|321.35|319.35|5
1725279660000|2024-09-02 12:21:00|321.43|319.43|321.43|319.43|321.43|319.43|321.43|319.43|1
1725279670000|2024-09-02 12:21:10|321.41|319.41|321.41|319.41|321.45|319.45|321.41|319.41|5
1725279680000|2024-09-02 12:21:20|321.43|319.43|321.42|319.42|321.43|319.43|321.41|319.41|3
1725279690000|2024-09-02 12:21:30|321.43|319.43|321.46|319.46|321.48|319.48|321.43|319.43|5
1725279700000|2024-09-02 12:21:40|321.47|319.47|321.47|319.47|321.47|319.47|321.47|319.47|1
1725279710000|2024-09-02 12:21:50|321.46|319.46|321.46|319.46|321.46|319.46|321.46|319.46|1
1725279720000|2024-09-02 12:22:00|321.47|319.47|321.49|319.49|321.49|319.49|321.47|319.47|3
1725279730000|2024-09-02 12:22:10|321.5|319.5|321.52|319.52|321.52|319.52|321.5|319.5|2
1725279740000|2024-09-02 12:22:20|321.46|319.46|321.46|319.46|321.46|319.46|321.46|319.46|1
1725279760000|2024-09-02 12:22:40|321.48|319.48|321.5|319.5|321.5|319.5|321.48|319.48|2
1725279770000|2024-09-02 12:22:50|321.53|319.53|321.68|319.68|321.7|319.7|321.53|319.53|8
1725279780000|2024-09-02 12:23:00|321.69|319.69|321.69|319.69|321.69|319.69|321.68|319.68|3
1725279790000|2024-09-02 12:23:10|321.68|319.68|321.7|319.7|321.7|319.7|321.68|319.68|4
1725279800000|2024-09-02 12:23:20|321.67|319.67|321.64|319.64|321.67|319.67|321.64|319.64|2
1725279810000|2024-09-02 12:23:30|321.65|319.65|321.66|319.66|321.66|319.66|321.64|319.64|3
1725279820000|2024-09-02 12:23:40|321.64|319.64|321.42|319.42|321.64|319.64|321.42|319.42|5
1725279840000|2024-09-02 12:24:00|321.45|319.45|321.42|319.42|321.47|319.47|321.42|319.42|6
1725279850000|2024-09-02 12:24:10|321.4|319.4|321.38|319.38|321.4|319.4|321.38|319.38|2
1725279860000|2024-09-02 12:24:20|321.4|319.4|321.39|319.39|321.41|319.41|321.39|319.39|3
1725279870000|2024-09-02 12:24:30|321.41|319.41|321.41|319.41|321.41|319.41|321.4|319.4|3
1725279880000|2024-09-02 12:24:40|321.42|319.42|321.39|319.39|321.42|319.42|321.39|319.39|2
1725279890000|2024-09-02 12:24:50|321.37|319.37|321.35|319.35|321.37|319.37|321.35|319.35|3
1725279900000|2024-09-02 12:25:00|321.36|319.36|321.36|319.36|321.36|319.36|321.36|319.36|1
1725279920000|2024-09-02 12:25:20|321.42|319.42|321.42|319.42|321.42|319.42|321.42|319.42|1
1725279930000|2024-09-02 12:25:30|321.4|319.4|321.42|319.42|321.42|319.42|321.4|319.4|2
1725279940000|2024-09-02 12:25:40|321.44|319.44|321.44|319.44|321.46|319.46|321.43|319.43|13
1725279950000|2024-09-02 12:25:50|321.43|319.43|321.43|319.43|321.43|319.43|321.43|319.43|1
1725279960000|2024-09-02 12:26:00|321.45|319.45|321.41|319.41|321.46|319.46|321.38|319.38|13
1725279970000|2024-09-02 12:26:10|321.42|319.42|321.4|319.4|321.42|319.42|321.4|319.4|5
1725279990000|2024-09-02 12:26:30|321.42|319.42|321.42|319.42|321.42|319.42|321.42|319.42|1
1725280000000|2024-09-02 12:26:40|321.39|319.39|321.38|319.38|321.39|319.39|321.38|319.38|2
1725280010000|2024-09-02 12:26:50|321.42|319.42|321.42|319.42|321.42|319.42|321.42|319.42|1
1725280020000|2024-09-02 12:27:00|321.45|319.45|321.48|319.48|321.48|319.48|321.45|319.45|3
1725280030000|2024-09-02 12:27:10|321.49|319.49|321.49|319.49|321.49|319.49|321.49|319.49|1
1725280040000|2024-09-02 12:27:20|321.5|319.5|321.52|319.52|321.52|319.52|321.5|319.5|2
1725280050000|2024-09-02 12:27:30|321.54|319.54|321.54|319.54|321.54|319.54|321.5|319.5|3
1725280060000|2024-09-02 12:27:40|321.57|319.57|321.52|319.52|321.57|319.57|321.52|319.52|5
1725280070000|2024-09-02 12:27:50|321.54|319.54|321.53|319.53|321.54|319.54|321.53|319.53|2
1725280080000|2024-09-02 12:28:00|321.55|319.55|321.56|319.56|321.57|319.57|321.53|319.53|5
1725280090000|2024-09-02 12:28:10|321.63|319.63|321.55|319.55|321.63|319.63|321.52|319.52|9
1725280100000|2024-09-02 12:28:20|321.56|319.56|321.56|319.56|321.56|319.56|321.56|319.56|1
1725280110000|2024-09-02 12:28:30|321.54|319.54|321.55|319.55|321.55|319.55|321.54|319.54|6
1725280140000|2024-09-02 12:29:00|321.57|319.57|321.49|319.49|321.58|319.58|321.49|319.49|7
1725280150000|2024-09-02 12:29:10|321.5|319.5|321.49|319.49|321.5|319.5|321.49|319.49|2
1725280160000|2024-09-02 12:29:20|321.5|319.5|321.56|319.56|321.63|319.63|321.5|319.5|11
1725280170000|2024-09-02 12:29:30|321.55|319.55|321.53|319.53|321.56|319.56|321.53|319.53|4
1725280180000|2024-09-02 12:29:40|321.55|319.55|321.53|319.53|321.55|319.55|321.53|319.53|4
1725280190000|2024-09-02 12:29:50|321.55|319.55|321.53|319.53|321.55|319.55|321.53|319.53|3
1725280210000|2024-09-02 12:30:10|321.51|319.51|321.46|319.46|321.51|319.51|321.46|319.46|2
1725280220000|2024-09-02 12:30:20|321.48|319.48|321.44|319.44|321.51|319.51|321.44|319.44|8
1725280230000|2024-09-02 12:30:30|321.49|319.49|321.07|319.07|321.49|319.49|321.07|319.07|13
1725280240000|2024-09-02 12:30:40|321.11|319.11|321.09|319.09|321.11|319.11|321.06|319.06|9
1725280250000|2024-09-02 12:30:50|321.12|319.12|321.09|319.09|321.18|319.18|321.09|319.09|9
1725280260000|2024-09-02 12:31:00|321.1|319.1|321.05|319.05|321.1|319.1|321.01|319.01|11
1725280270000|2024-09-02 12:31:10|321.06|319.06|321.04|319.04|321.14|319.14|321.02|319.02|19
1725280280000|2024-09-02 12:31:20|321.05|319.05|321.1|319.1|321.1|319.1|321.02|319.02|7
1725280290000|2024-09-02 12:31:30|321.09|319.09|321.15|319.15|321.15|319.15|321.09|319.09|5
1725280300000|2024-09-02 12:31:40|321.14|319.14|321.18|319.18|321.18|319.18|321.14|319.14|12
1725280310000|2024-09-02 12:31:50|321.17|319.17|321.23|319.23|321.23|319.23|321.13|319.13|13
1725280320000|2024-09-02 12:32:00|321.24|319.24|321.28|319.28|321.3|319.3|321.19|319.19|25
1725280330000|2024-09-02 12:32:10|321.27|319.27|321.38|319.38|321.38|319.38|321.26|319.26|21
1725280340000|2024-09-02 12:32:20|321.39|319.39|321.45|319.45|321.47|319.47|321.37|319.37|9
1725280350000|2024-09-02 12:32:30|321.47|319.47|321.47|319.47|321.48|319.48|321.47|319.47|5
1725280360000|2024-09-02 12:32:40|321.49|319.49|321.52|319.52|321.53|319.53|321.49|319.49|5
1725280370000|2024-09-02 12:32:50|321.53|319.53|321.54|319.54|321.56|319.56|321.53|319.53|8
1725280380000|2024-09-02 12:33:00|321.53|319.53|321.44|319.44|321.53|319.53|321.43|319.43|7
1725280390000|2024-09-02 12:33:10|321.43|319.43|321.36|319.36|321.43|319.43|321.33|319.33|8
1725280400000|2024-09-02 12:33:20|321.35|319.35|321.4|319.4|321.4|319.4|321.35|319.35|17
1725280410000|2024-09-02 12:33:30|321.39|319.39|321.4|319.4|321.4|319.4|321.39|319.39|12
1725280420000|2024-09-02 12:33:40|321.39|319.39|321.39|319.39|321.41|319.41|321.38|319.38|15
1725280430000|2024-09-02 12:33:50|321.38|319.38|321.31|319.31|321.38|319.38|321.31|319.31|6
1725280440000|2024-09-02 12:34:00|321.3|319.3|321.27|319.27|321.31|319.31|321.27|319.27|10
1725280450000|2024-09-02 12:34:10|321.28|319.28|321.22|319.22|321.28|319.28|321.22|319.22|6
1725280460000|2024-09-02 12:34:20|321.24|319.24|321.26|319.26|321.28|319.28|321.23|319.23|19
1725280470000|2024-09-02 12:34:30|321.27|319.27|321.3|319.3|321.39|319.39|321.27|319.27|16
1725280480000|2024-09-02 12:34:40|321.29|319.29|321.17|319.17|321.29|319.29|321.17|319.17|11
1725280490000|2024-09-02 12:34:50|321.16|319.16|321.13|319.13|321.16|319.16|321.13|319.13|16
1725280500000|2024-09-02 12:35:00|321.12|319.12|321.18|319.18|321.18|319.18|321.07|319.07|21
1725280510000|2024-09-02 12:35:10|321.17|319.17|321.17|319.17|321.18|319.18|321.16|319.16|5
1725280520000|2024-09-02 12:35:20|321.18|319.18|321.26|319.26|321.27|319.27|321.17|319.17|10
1725280530000|2024-09-02 12:35:30|321.28|319.28|321.25|319.25|321.3|319.3|321.25|319.25|7
1725280540000|2024-09-02 12:35:40|321.26|319.26|321.27|319.27|321.28|319.28|321.25|319.25|12
1725280550000|2024-09-02 12:35:50|321.26|319.26|321.26|319.26|321.27|319.27|321.25|319.25|6
1725280560000|2024-09-02 12:36:00|321.27|319.27|320.96|318.96|321.27|319.27|320.96|318.96|11
1725280570000|2024-09-02 12:36:10|320.97|318.97|321.04|319.04|321.16|319.16|320.97|318.97|18
1725280580000|2024-09-02 12:36:20|320.96|318.96|320.79|318.79|320.97|318.97|320.55|318.55|21
1725280590000|2024-09-02 12:36:30|320.78|318.78|320.8|318.8|320.99|318.99|320.76|318.76|29
1725280600000|2024-09-02 12:36:40|320.77|318.77|320.74|318.74|320.82|318.82|320.73|318.73|21
1725280610000|2024-09-02 12:36:50|320.75|318.75|320.75|318.75|320.79|318.79|320.71|318.71|15
1725280620000|2024-09-02 12:37:00|320.73|318.73|320.62|318.62|320.76|318.76|320.62|318.62|17
1725280630000|2024-09-02 12:37:10|320.6|318.6|320.69|318.69|320.71|318.71|320.6|318.6|20
1725280640000|2024-09-02 12:37:20|320.7|318.7|320.72|318.72|320.73|318.73|320.69|318.69|14
1725280650000|2024-09-02 12:37:30|320.71|318.71|320.78|318.78|320.79|318.79|320.7|318.7|9
1725280660000|2024-09-02 12:37:40|320.61|318.61|320.56|318.56|320.61|318.61|320.53|318.53|16
1725280670000|2024-09-02 12:37:50|320.57|318.57|320.42|318.42|320.58|318.58|320.42|318.42|22
1725280680000|2024-09-02 12:38:00|320.44|318.44|320.6|318.6|320.6|318.6|320.42|318.42|11
1725280690000|2024-09-02 12:38:10|320.59|318.59|320.6|318.6|320.61|318.61|320.57|318.57|11
1725280700000|2024-09-02 12:38:20|320.58|318.58|320.59|318.59|320.6|318.6|320.58|318.58|6
1725280710000|2024-09-02 12:38:30|320.6|318.6|320.47|318.47|320.6|318.6|320.46|318.46|10
1725280720000|2024-09-02 12:38:40|320.46|318.46|320.45|318.45|320.51|318.51|320.45|318.45|15
1725280730000|2024-09-02 12:38:50|320.44|318.44|320.64|318.64|320.64|318.64|320.42|318.42|14
1725280740000|2024-09-02 12:39:00|320.65|318.65|320.64|318.64|320.7|318.7|320.64|318.64|9
1725280750000|2024-09-02 12:39:10|320.65|318.65|320.58|318.58|320.65|318.65|320.57|318.57|5
1725280760000|2024-09-02 12:39:20|320.57|318.57|320.57|318.57|320.59|318.59|320.57|318.57|6
1725280770000|2024-09-02 12:39:30|320.58|318.58|320.69|318.69|320.71|318.71|320.58|318.58|11
1725280780000|2024-09-02 12:39:40|320.7|318.7|320.61|318.61|320.7|318.7|320.59|318.59|6
1725280790000|2024-09-02 12:39:50|320.57|318.57|320.62|318.62|320.65|318.65|320.57|318.57|13
1725280800000|2024-09-02 12:40:00|320.64|318.64|320.78|318.78|320.78|318.78|320.62|318.62|15
1725280810000|2024-09-02 12:40:10|320.76|318.76|320.76|318.76|320.78|318.78|320.76|318.76|14
1725280820000|2024-09-02 12:40:20|320.77|318.77|320.78|318.78|320.78|318.78|320.77|318.77|2
1725280830000|2024-09-02 12:40:30|320.79|318.79|320.78|318.78|320.81|318.81|320.78|318.78|3
1725280840000|2024-09-02 12:40:40|320.73|318.73|320.76|318.76|320.76|318.76|320.73|318.73|6
1725280850000|2024-09-02 12:40:50|320.75|318.75|321.46|319.46|321.46|319.46|320.75|318.75|14
1725280860000|2024-09-02 12:41:00|321.5|319.5|321.67|319.67|321.68|319.68|321.5|319.5|5
1725280870000|2024-09-02 12:41:10|321.58|319.58|321.57|319.57|321.63|319.63|321.56|319.56|18
1725280880000|2024-09-02 12:41:20|321.51|319.51|321.3|319.3|321.51|319.51|321.29|319.29|14
1725280890000|2024-09-02 12:41:30|321.31|319.31|321.38|319.38|321.38|319.38|321.3|319.3|15
1725280900000|2024-09-02 12:41:40|321.37|319.37|321.37|319.37|321.39|319.39|321.37|319.37|6
1725280910000|2024-09-02 12:41:50|321.39|319.39|321.36|319.36|321.39|319.39|321.36|319.36|7
1725280920000|2024-09-02 12:42:00|321.25|319.25|321.16|319.16|321.26|319.26|321.16|319.16|10
1725280930000|2024-09-02 12:42:10|321.12|319.12|321|319|321.16|319.16|320.97|318.97|19
1725280940000|2024-09-02 12:42:20|320.99|318.99|321.22|319.22|321.22|319.22|320.99|318.99|12
1725280950000|2024-09-02 12:42:30|321.21|319.21|321.32|319.32|321.32|319.32|321.21|319.21|9
1725280960000|2024-09-02 12:42:40|321.31|319.31|321.38|319.38|321.38|319.38|321.31|319.31|6
1725280970000|2024-09-02 12:42:50|321.39|319.39|321.42|319.42|321.43|319.43|321.39|319.39|4
1725280980000|2024-09-02 12:43:00|321.43|319.43|321.45|319.45|321.48|319.48|321.43|319.43|14
1725280990000|2024-09-02 12:43:10|321.46|319.46|321.41|319.41|321.46|319.46|321.38|319.38|11
1725281000000|2024-09-02 12:43:20|321.39|319.39|321.3|319.3|321.39|319.39|321.26|319.26|15
1725281010000|2024-09-02 12:43:30|321.29|319.29|321.28|319.28|321.29|319.29|321.16|319.16|14
1725281020000|2024-09-02 12:43:40|321.29|319.29|321.36|319.36|321.36|319.36|321.29|319.29|11
1725281030000|2024-09-02 12:43:50|321.35|319.35|321.36|319.36|321.38|319.38|321.34|319.34|8
1725281040000|2024-09-02 12:44:00|321.37|319.37|321.35|319.35|321.4|319.4|321.29|319.29|14
1725281050000|2024-09-02 12:44:10|321.36|319.36|321.35|319.35|321.4|319.4|321.32|319.32|18
1725281060000|2024-09-02 12:44:20|321.34|319.34|321.34|319.34|321.36|319.36|321.31|319.31|9
1725281070000|2024-09-02 12:44:30|321.35|319.35|321.2|319.2|321.35|319.35|321.18|319.18|13
1725281080000|2024-09-02 12:44:40|321.19|319.19|321.1|319.1|321.19|319.19|321.09|319.09|10
1725281090000|2024-09-02 12:44:50|321.09|319.09|321|319|321.09|319.09|320.99|318.99|14
1725281100000|2024-09-02 12:45:00|320.99|318.99|321.06|319.06|321.09|319.09|320.99|318.99|6
1725281110000|2024-09-02 12:45:10|321.07|319.07|321.25|319.25|321.25|319.25|321.04|319.04|23
1725281120000|2024-09-02 12:45:20|321.24|319.24|321.3|319.3|321.33|319.33|321.24|319.24|15
1725281130000|2024-09-02 12:45:30|321.31|319.31|321.4|319.4|321.4|319.4|321.3|319.3|14
1725281140000|2024-09-02 12:45:40|321.41|319.41|321.21|319.21|321.45|319.45|321.21|319.21|17
1725281150000|2024-09-02 12:45:50|321.22|319.22|321.39|319.39|321.39|319.39|321.18|319.18|10
1725281160000|2024-09-02 12:46:00|321.4|319.4|321.42|319.42|321.47|319.47|321.33|319.33|20
1725281170000|2024-09-02 12:46:10|321.38|319.38|321.29|319.29|321.38|319.38|321.28|319.28|12
1725281180000|2024-09-02 12:46:20|321.28|319.28|321.13|319.13|321.3|319.3|321.13|319.13|18
1725281190000|2024-09-02 12:46:30|321.09|319.09|321.08|319.08|321.11|319.11|321.04|319.04|18
1725281200000|2024-09-02 12:46:40|321.07|319.07|321.18|319.18|321.18|319.18|321.06|319.06|11
1725281210000|2024-09-02 12:46:50|321.23|319.23|321.35|319.35|321.37|319.37|321.22|319.22|18
1725281220000|2024-09-02 12:47:00|321.33|319.33|321.21|319.21|321.33|319.33|321.19|319.19|18
1725281230000|2024-09-02 12:47:10|321.2|319.2|321.17|319.17|321.21|319.21|321.09|319.09|17
1725281240000|2024-09-02 12:47:20|321.18|319.18|321.12|319.12|321.18|319.18|321.08|319.08|17
1725281250000|2024-09-02 12:47:30|321.1|319.1|321.22|319.22|321.22|319.22|321.1|319.1|11
1725281260000|2024-09-02 12:47:40|321.18|319.18|321.1|319.1|321.2|319.2|321.09|319.09|9
1725281270000|2024-09-02 12:47:50|321.09|319.09|321.02|319.02|321.11|319.11|321.01|319.01|23
1725281280000|2024-09-02 12:48:00|321.05|319.05|321.08|319.08|321.09|319.09|321.03|319.03|19
1725281290000|2024-09-02 12:48:10|321.09|319.09|321.22|319.22|321.22|319.22|321.06|319.06|18
1725281300000|2024-09-02 12:48:20|321.21|319.21|321.43|319.43|321.44|319.44|321.21|319.21|28
1725281310000|2024-09-02 12:48:30|321.42|319.42|321.48|319.48|321.48|319.48|321.41|319.41|4
1725281320000|2024-09-02 12:48:40|321.49|319.49|321.49|319.49|321.49|319.49|321.49|319.49|1
1725281330000|2024-09-02 12:48:50|321.48|319.48|321.41|319.41|321.48|319.48|321.41|319.41|8
1725281340000|2024-09-02 12:49:00|321.42|319.42|321.41|319.41|321.44|319.44|321.39|319.39|15
1725281350000|2024-09-02 12:49:10|321.4|319.4|321.3|319.3|321.4|319.4|321.3|319.3|22
1725281360000|2024-09-02 12:49:20|321.28|319.28|321.34|319.34|321.34|319.34|321.28|319.28|4
1725281370000|2024-09-02 12:49:30|321.36|319.36|321.48|319.48|321.48|319.48|321.36|319.36|5
1725281380000|2024-09-02 12:49:40|321.49|319.49|321.48|319.48|321.49|319.49|321.48|319.48|2
1725281390000|2024-09-02 12:49:50|321.5|319.5|321.49|319.49|321.5|319.5|321.48|319.48|3
1725281400000|2024-09-02 12:50:00|321.48|319.48|321.53|319.53|321.53|319.53|321.48|319.48|3
1725281410000|2024-09-02 12:50:10|321.56|319.56|321.74|319.74|321.74|319.74|321.56|319.56|5
1725281430000|2024-09-02 12:50:30|321.75|319.75|321.82|319.82|321.82|319.82|321.74|319.74|6
1725281450000|2024-09-02 12:50:50|321.84|319.84|321.89|319.89|321.89|319.89|321.84|319.84|3
1725281460000|2024-09-02 12:51:00|321.86|319.86|321.92|319.92|321.92|319.92|321.86|319.86|3
1725281470000|2024-09-02 12:51:10|321.88|319.88|321.89|319.89|321.89|319.89|321.86|319.86|4
1725281480000|2024-09-02 12:51:20|321.87|319.87|321.86|319.86|321.87|319.87|321.86|319.86|2
1725281500000|2024-09-02 12:51:40|321.83|319.83|321.83|319.83|321.85|319.85|321.83|319.83|3
1725281510000|2024-09-02 12:51:50|321.82|319.82|321.86|319.86|321.86|319.86|321.82|319.82|2
1725281540000|2024-09-02 12:52:20|321.89|319.89|321.91|319.91|321.91|319.91|321.89|319.89|2
1725281550000|2024-09-02 12:52:30|321.89|319.89|321.9|319.9|321.9|319.9|321.89|319.89|2
1725281560000|2024-09-02 12:52:40|321.92|319.92|321.92|319.92|321.92|319.92|321.92|319.92|1
1725281570000|2024-09-02 12:52:50|321.9|319.9|321.9|319.9|321.9|319.9|321.9|319.9|1
1725281580000|2024-09-02 12:53:00|321.88|319.88|321.85|319.85|321.88|319.88|321.84|319.84|4
1725281590000|2024-09-02 12:53:10|321.83|319.83|321.83|319.83|321.86|319.86|321.8|319.8|7
1725281600000|2024-09-02 12:53:20|321.79|319.79|321.78|319.78|321.83|319.83|321.73|319.73|16
1725281610000|2024-09-02 12:53:30|321.79|319.79|321.82|319.82|321.82|319.82|321.79|319.79|9
1725281620000|2024-09-02 12:53:40|321.8|319.8|321.87|319.87|321.87|319.87|321.79|319.79|11
1725281640000|2024-09-02 12:54:00|321.86|319.86|321.86|319.86|321.86|319.86|321.86|319.86|1
1725281660000|2024-09-02 12:54:20|321.89|319.89|321.86|319.86|321.89|319.89|321.86|319.86|2
1725281690000|2024-09-02 12:54:50|321.87|319.87|321.87|319.87|321.87|319.87|321.87|319.87|1
1725281710000|2024-09-02 12:55:10|321.9|319.9|321.92|319.92|321.92|319.92|321.9|319.9|2
1725281720000|2024-09-02 12:55:20|321.88|319.88|321.88|319.88|321.88|319.88|321.88|319.88|1
1725281740000|2024-09-02 12:55:40|321.86|319.86|321.86|319.86|321.88|319.88|321.86|319.86|3
1725281760000|2024-09-02 12:56:00|321.83|319.83|321.86|319.86|321.86|319.86|321.81|319.81|8
1725281830000|2024-09-02 12:57:10|321.88|319.88|321.88|319.88|321.88|319.88|321.88|319.88|1
1725281850000|2024-09-02 12:57:30|321.86|319.86|321.86|319.86|321.86|319.86|321.86|319.86|1
1725281860000|2024-09-02 12:57:40|321.85|319.85|321.82|319.82|321.85|319.85|321.8|319.8|7
1725281870000|2024-09-02 12:57:50|321.83|319.83|321.82|319.82|321.83|319.83|321.82|319.82|4
1725281880000|2024-09-02 12:58:00|321.79|319.79|321.85|319.85|321.85|319.85|321.78|319.78|12
1725281890000|2024-09-02 12:58:10|321.83|319.83|321.86|319.86|321.86|319.86|321.83|319.83|2
1725281910000|2024-09-02 12:58:30|321.91|319.91|321.88|319.88|321.91|319.91|321.88|319.88|2
1725281930000|2024-09-02 12:58:50|321.9|319.9|321.9|319.9|321.9|319.9|321.9|319.9|1
1725281940000|2024-09-02 12:59:00|322.01|320.01|321.98|319.98|322.03|320.03|321.98|319.98|6
1725281950000|2024-09-02 12:59:10|321.99|319.99|321.97|319.97|322.03|320.03|321.97|319.97|11
1725281960000|2024-09-02 12:59:20|321.96|319.96|321.96|319.96|321.96|319.96|321.96|319.96|1
1725281970000|2024-09-02 12:59:30|321.97|319.97|322.01|320.01|322.03|320.03|321.97|319.97|12
1725281980000|2024-09-02 12:59:40|322.02|320.02|321.99|319.99|322.02|320.02|321.99|319.99|9
1725281990000|2024-09-02 12:59:50|321.98|319.98|321.94|319.94|321.99|319.99|321.94|319.94|12
1725282000000|2024-09-02 13:00:00|321.92|319.92|321.97|319.97|321.97|319.97|321.9|319.9|15
1725282010000|2024-09-02 13:00:10|322|320|322.03|320.03|322.03|320.03|322|320|2
1725282030000|2024-09-02 13:00:30|322.02|320.02|322.03|320.03|322.03|320.03|321.99|319.99|5
1725282040000|2024-09-02 13:00:40|322.04|320.04|322.04|320.04|322.04|320.04|322.04|320.04|1
1725282050000|2024-09-02 13:00:50|322.03|320.03|322.03|320.03|322.04|320.04|322.03|320.03|3
1725282060000|2024-09-02 13:01:00|321.98|319.98|321.9|319.9|321.98|319.98|321.89|319.89|10
1725282070000|2024-09-02 13:01:10|321.89|319.89|322.11|320.11|322.11|320.11|321.88|319.88|12
1725282080000|2024-09-02 13:01:20|322.14|320.14|322.16|320.16|322.16|320.16|322.09|320.09|3
1725282090000|2024-09-02 13:01:30|322.19|320.19|322.24|320.24|322.24|320.24|322.19|320.19|6
1725282100000|2024-09-02 13:01:40|322.26|320.26|322.26|320.26|322.26|320.26|322.26|320.26|1
1725282110000|2024-09-02 13:01:50|322.27|320.27|322.26|320.26|322.29|320.29|322.26|320.26|3
1725282120000|2024-09-02 13:02:00|322.27|320.27|322.22|320.22|322.27|320.27|322.22|320.22|4
1725282130000|2024-09-02 13:02:10|322.19|320.19|322.21|320.21|322.21|320.21|322.19|320.19|2
1725282140000|2024-09-02 13:02:20|322.23|320.23|322.24|320.24|322.24|320.24|322.23|320.23|2
1725282150000|2024-09-02 13:02:30|322.26|320.26|322.34|320.34|322.34|320.34|322.26|320.26|3
1725282160000|2024-09-02 13:02:40|322.35|320.35|322.34|320.34|322.35|320.35|322.34|320.34|2
1725282170000|2024-09-02 13:02:50|322.37|320.37|322.34|320.34|322.37|320.37|322.34|320.34|2
1725282180000|2024-09-02 13:03:00|322.36|320.36|322.36|320.36|322.36|320.36|322.36|320.36|1
1725282190000|2024-09-02 13:03:10|322.34|320.34|322.34|320.34|322.34|320.34|322.34|320.34|1
1725282200000|2024-09-02 13:03:20|322.28|320.28|322.31|320.31|322.32|320.32|322.28|320.28|3
1725282210000|2024-09-02 13:03:30|322.29|320.29|322.21|320.21|322.29|320.29|322.21|320.21|10
1725282220000|2024-09-02 13:03:40|322.22|320.22|322.27|320.27|322.27|320.27|322.21|320.21|8
1725282230000|2024-09-02 13:03:50|322.28|320.28|322.26|320.26|322.28|320.28|322.26|320.26|3
1725282240000|2024-09-02 13:04:00|322.22|320.22|322.15|320.15|322.22|320.22|322.15|320.15|4
1725282250000|2024-09-02 13:04:10|322.12|320.12|322.11|320.11|322.13|320.13|322.1|320.1|6
1725282260000|2024-09-02 13:04:20|322.1|320.1|322.07|320.07|322.1|320.1|322.05|320.05|16
1725282270000|2024-09-02 13:04:30|322.05|320.05|322|320|322.05|320.05|321.99|319.99|10
1725282280000|2024-09-02 13:04:40|321.97|319.97|321.84|319.84|321.97|319.97|321.84|319.84|8
1725282290000|2024-09-02 13:04:50|321.82|319.82|321.72|319.72|321.82|319.82|321.72|319.72|9
1725282300000|2024-09-02 13:05:00|321.71|319.71|321.66|319.66|321.71|319.71|321.61|319.61|16
1725282310000|2024-09-02 13:05:10|321.67|319.67|321.67|319.67|321.7|319.7|321.59|319.59|17
1725282320000|2024-09-02 13:05:20|321.66|319.66|321.63|319.63|321.67|319.67|321.59|319.59|18
1725282330000|2024-09-02 13:05:30|321.64|319.64|321.62|319.62|321.67|319.67|321.59|319.59|16
1725282340000|2024-09-02 13:05:40|321.61|319.61|321.59|319.59|321.67|319.67|321.59|319.59|12
1725282350000|2024-09-02 13:05:50|321.62|319.62|321.61|319.61|321.62|319.62|321.61|319.61|4
1725282360000|2024-09-02 13:06:00|321.6|319.6|321.45|319.45|321.6|319.6|321.45|319.45|10
1725282370000|2024-09-02 13:06:10|321.38|319.38|321.36|319.36|321.45|319.45|321.34|319.34|16
1725282380000|2024-09-02 13:06:20|321.38|319.38|321.57|319.57|321.57|319.57|321.34|319.34|22
1725282390000|2024-09-02 13:06:30|321.58|319.58|321.57|319.57|321.6|319.6|321.55|319.55|12
1725282400000|2024-09-02 13:06:40|321.56|319.56|321.57|319.57|321.57|319.57|321.54|319.54|9
1725282410000|2024-09-02 13:06:50|321.56|319.56|321.58|319.58|321.59|319.59|321.53|319.53|17
1725282420000|2024-09-02 13:07:00|321.6|319.6|321.66|319.66|321.66|319.66|321.57|319.57|8
1725282430000|2024-09-02 13:07:10|321.65|319.65|321.8|319.8|321.86|319.86|321.65|319.65|27
1725282440000|2024-09-02 13:07:20|321.79|319.79|321.68|319.68|321.79|319.79|321.68|319.68|14
1725282450000|2024-09-02 13:07:30|321.72|319.72|321.76|319.76|321.77|319.77|321.72|319.72|14
1725282460000|2024-09-02 13:07:40|321.74|319.74|321.73|319.73|321.77|319.77|321.73|319.73|11
1725282470000|2024-09-02 13:07:50|321.74|319.74|321.84|319.84|321.87|319.87|321.74|319.74|18
1725282480000|2024-09-02 13:08:00|321.85|319.85|321.82|319.82|321.86|319.86|321.77|319.77|14
1725282490000|2024-09-02 13:08:10|321.81|319.81|321.81|319.81|321.83|319.83|321.78|319.78|12
1725282500000|2024-09-02 13:08:20|321.79|319.79|321.71|319.71|321.79|319.79|321.71|319.71|4
1725282510000|2024-09-02 13:08:30|321.74|319.74|321.84|319.84|321.85|319.85|321.73|319.73|9
1725282520000|2024-09-02 13:08:40|321.83|319.83|321.95|319.95|321.95|319.95|321.82|319.82|11
1725282530000|2024-09-02 13:08:50|321.94|319.94|322.06|320.06|322.09|320.09|321.94|319.94|14
1725282540000|2024-09-02 13:09:00|322.07|320.07|322.08|320.08|322.12|320.12|322.05|320.05|10
1725282550000|2024-09-02 13:09:10|322.1|320.1|322.12|320.12|322.13|320.13|322.09|320.09|7
1725282560000|2024-09-02 13:09:20|322.11|320.11|322.1|320.1|322.12|320.12|322.1|320.1|5
1725282570000|2024-09-02 13:09:30|322.12|320.12|322.28|320.28|322.28|320.28|322.12|320.12|9
1725282580000|2024-09-02 13:09:40|322.27|320.27|322.27|320.27|322.28|320.28|322.26|320.26|4
1725282590000|2024-09-02 13:09:50|322.28|320.28|322.27|320.27|322.28|320.28|322.27|320.27|2
1725282600000|2024-09-02 13:10:00|322.28|320.28|322.28|320.28|322.3|320.3|322.28|320.28|3
1725282610000|2024-09-02 13:10:10|322.31|320.31|322.33|320.33|322.33|320.33|322.31|320.31|2
1725282630000|2024-09-02 13:10:30|322.34|320.34|322.31|320.31|322.34|320.34|322.31|320.31|2
1725282640000|2024-09-02 13:10:40|322.29|320.29|322.28|320.28|322.29|320.29|322.23|320.23|6
1725282650000|2024-09-02 13:10:50|322.27|320.27|322.29|320.29|322.29|320.29|322.27|320.27|2
1725282660000|2024-09-02 13:11:00|322.26|320.26|322.29|320.29|322.29|320.29|322.25|320.25|5
1725282670000|2024-09-02 13:11:10|322.28|320.28|322.29|320.29|322.29|320.29|322.26|320.26|8
1725282680000|2024-09-02 13:11:20|322.33|320.33|322.33|320.33|322.33|320.33|322.29|320.29|4
1725282690000|2024-09-02 13:11:30|322.3|320.3|322.29|320.29|322.3|320.3|322.29|320.29|2
1725282700000|2024-09-02 13:11:40|322.28|320.28|322.26|320.26|322.28|320.28|322.25|320.25|5
1725282710000|2024-09-02 13:11:50|322.25|320.25|322.24|320.24|322.25|320.25|322.24|320.24|2
1725282730000|2024-09-02 13:12:10|322.25|320.25|322.25|320.25|322.25|320.25|322.25|320.25|1
1725282740000|2024-09-02 13:12:20|322.24|320.24|322.24|320.24|322.25|320.25|322.24|320.24|3
1725282750000|2024-09-02 13:12:30|322.26|320.26|322.26|320.26|322.26|320.26|322.25|320.25|3
1725282760000|2024-09-02 13:12:40|322.25|320.25|322.25|320.25|322.26|320.26|322.25|320.25|7
1725282770000|2024-09-02 13:12:50|322.26|320.26|322.26|320.26|322.26|320.26|322.25|320.25|9
1725282780000|2024-09-02 13:13:00|322.27|320.27|322.29|320.29|322.29|320.29|322.25|320.25|7
1725282800000|2024-09-02 13:13:20|322.3|320.3|322.3|320.3|322.32|320.32|322.3|320.3|3
1725282810000|2024-09-02 13:13:30|322.29|320.29|322.31|320.31|322.33|320.33|322.29|320.29|4
1725282820000|2024-09-02 13:13:40|322.29|320.29|322.29|320.29|322.29|320.29|322.29|320.29|1
1725282840000|2024-09-02 13:14:00|322.28|320.28|322.27|320.27|322.28|320.28|322.26|320.26|5
1725282850000|2024-09-02 13:14:10|322.26|320.26|322.25|320.25|322.26|320.26|322.24|320.24|4
1725282860000|2024-09-02 13:14:20|322.27|320.27|322.24|320.24|322.28|320.28|322.24|320.24|8
1725282880000|2024-09-02 13:14:40|322.26|320.26|322.29|320.29|322.29|320.29|322.26|320.26|6
1725282900000|2024-09-02 13:15:00|322.27|320.27|322.24|320.24|322.28|320.28|322.24|320.24|6
1725282930000|2024-09-02 13:15:30|322.23|320.23|322.24|320.24|322.24|320.24|322.23|320.23|2
1725282950000|2024-09-02 13:15:50|322.23|320.23|322.18|320.18|322.24|320.24|322.18|320.18|3
1725282960000|2024-09-02 13:16:00|322.06|320.06|322.08|320.08|322.12|320.12|322.03|320.03|18
1725282970000|2024-09-02 13:16:10|322.09|320.09|322.07|320.07|322.12|320.12|322.07|320.07|9
1725282980000|2024-09-02 13:16:20|322.05|320.05|322.18|320.18|322.18|320.18|322.05|320.05|11
1725282990000|2024-09-02 13:16:30|322.23|320.23|322.25|320.25|322.25|320.25|322.22|320.22|12
1725283000000|2024-09-02 13:16:40|322.24|320.24|322.24|320.24|322.25|320.25|322.22|320.22|12
1725283010000|2024-09-02 13:16:50|322.23|320.23|322.21|320.21|322.24|320.24|322.17|320.17|12
1725283020000|2024-09-02 13:17:00|322.23|320.23|322.15|320.15|322.25|320.25|322.15|320.15|10
1725283030000|2024-09-02 13:17:10|322.17|320.17|322.15|320.15|322.17|320.17|322.15|320.15|2
1725283050000|2024-09-02 13:17:30|322.17|320.17|322.29|320.29|322.29|320.29|322.17|320.17|14
1725283060000|2024-09-02 13:17:40|322.28|320.28|322.29|320.29|322.29|320.29|322.28|320.28|10
1725283070000|2024-09-02 13:17:50|322.28|320.28|322.28|320.28|322.29|320.29|322.28|320.28|3
1725283080000|2024-09-02 13:18:00|322.29|320.29|322.32|320.32|322.32|320.32|322.29|320.29|3
1725283090000|2024-09-02 13:18:10|322.29|320.29|322.31|320.31|322.31|320.31|322.29|320.29|2
1725283100000|2024-09-02 13:18:20|322.32|320.32|322.38|320.38|322.38|320.38|322.32|320.32|3
1725283110000|2024-09-02 13:18:30|322.4|320.4|322.4|320.4|322.4|320.4|322.4|320.4|1
1725283120000|2024-09-02 13:18:40|322.44|320.44|322.68|320.68|322.68|320.68|322.42|320.42|9
1725283130000|2024-09-02 13:18:50|322.66|320.66|322.63|320.63|322.67|320.67|322.63|320.63|6
1725283140000|2024-09-02 13:19:00|322.61|320.61|322.62|320.62|322.63|320.63|322.61|320.61|8
1725283150000|2024-09-02 13:19:10|322.63|320.63|322.43|320.43|322.63|320.63|322.43|320.43|15
1725283160000|2024-09-02 13:19:20|322.42|320.42|322.37|320.37|322.42|320.42|322.37|320.37|4
1725283190000|2024-09-02 13:19:50|322.35|320.35|322.14|320.14|322.35|320.35|322.14|320.14|6
1725283200000|2024-09-02 13:20:00|322.12|320.12|321.72|319.72|322.12|320.12|321.72|319.72|11
1725283210000|2024-09-02 13:20:10|321.67|319.67|321.56|319.56|321.67|319.67|321.56|319.56|6
1725283220000|2024-09-02 13:20:20|321.57|319.57|321.44|319.44|321.59|319.59|321.4|319.4|18
1725283230000|2024-09-02 13:20:30|321.43|319.43|321.4|319.4|321.43|319.43|321.39|319.39|11
1725283240000|2024-09-02 13:20:40|321.39|319.39|321.4|319.4|321.4|319.4|321.37|319.37|5
1725283250000|2024-09-02 13:20:50|321.38|319.38|321.38|319.38|321.4|319.4|321.38|319.38|3
1725283260000|2024-09-02 13:21:00|321.4|319.4|321.4|319.4|321.4|319.4|321.39|319.39|3
1725283270000|2024-09-02 13:21:10|321.39|319.39|321.32|319.32|321.4|319.4|321.22|319.22|10
1725283280000|2024-09-02 13:21:20|321.31|319.31|321.35|319.35|321.35|319.35|321.24|319.24|23
1725283290000|2024-09-02 13:21:30|321.39|319.39|321.45|319.45|321.45|319.45|321.35|319.35|20
1725283300000|2024-09-02 13:21:40|321.44|319.44|321.53|319.53|321.54|319.54|321.43|319.43|15
1725283310000|2024-09-02 13:21:50|321.52|319.52|321.5|319.5|321.52|319.52|321.47|319.47|9
1725283320000|2024-09-02 13:22:00|321.49|319.49|321.46|319.46|321.53|319.53|321.46|319.46|13
1725283330000|2024-09-02 13:22:10|321.47|319.47|321.53|319.53|321.53|319.53|321.46|319.46|14
1725283340000|2024-09-02 13:22:20|321.54|319.54|321.53|319.53|321.54|319.54|321.53|319.53|2
1725283350000|2024-09-02 13:22:30|321.55|319.55|321.55|319.55|321.57|319.57|321.55|319.55|3
1725283360000|2024-09-02 13:22:40|321.57|319.57|321.54|319.54|321.57|319.57|321.54|319.54|2
1725283370000|2024-09-02 13:22:50|321.55|319.55|321.55|319.55|321.55|319.55|321.55|319.55|1
1725283380000|2024-09-02 13:23:00|321.54|319.54|321.49|319.49|321.54|319.54|321.46|319.46|10
1725283390000|2024-09-02 13:23:10|321.5|319.5|321.5|319.5|321.53|319.53|321.5|319.5|11
1725283400000|2024-09-02 13:23:20|321.48|319.48|321.46|319.46|321.48|319.48|321.45|319.45|5
1725283410000|2024-09-02 13:23:30|321.43|319.43|321.38|319.38|321.43|319.43|321.37|319.37|11
1725283420000|2024-09-02 13:23:40|321.39|319.39|321.4|319.4|321.42|319.42|321.38|319.38|11
1725283430000|2024-09-02 13:23:50|321.37|319.37|321.39|319.39|321.39|319.39|321.37|319.37|3
1725283440000|2024-09-02 13:24:00|321.37|319.37|321.5|319.5|321.51|319.51|321.37|319.37|17
1725283450000|2024-09-02 13:24:10|321.51|319.51|321.47|319.47|321.53|319.53|321.41|319.41|14
1725283460000|2024-09-02 13:24:20|321.46|319.46|321.45|319.45|321.47|319.47|321.41|319.41|8
1725283470000|2024-09-02 13:24:30|321.47|319.47|321.48|319.48|321.53|319.53|321.46|319.46|20
1725283480000|2024-09-02 13:24:40|321.49|319.49|321.48|319.48|321.51|319.51|321.48|319.48|8
1725283490000|2024-09-02 13:24:50|321.49|319.49|321.5|319.5|321.52|319.52|321.49|319.49|7
1725283500000|2024-09-02 13:25:00|321.49|319.49|321.44|319.44|321.5|319.5|321.44|319.44|12
1725283510000|2024-09-02 13:25:10|321.43|319.43|321.27|319.27|321.43|319.43|321.27|319.27|19
1725283520000|2024-09-02 13:25:20|321.22|319.22|321.19|319.19|321.25|319.25|321.17|319.17|14
1725283530000|2024-09-02 13:25:30|321.2|319.2|321.08|319.08|321.2|319.2|321.07|319.07|13
1725283540000|2024-09-02 13:25:40|321.07|319.07|321.01|319.01|321.08|319.08|321.01|319.01|10
1725283550000|2024-09-02 13:25:50|321.03|319.03|321.14|319.14|321.16|319.16|321.02|319.02|13
1725283560000|2024-09-02 13:26:00|321.13|319.13|321.16|319.16|321.2|319.2|321.13|319.13|15
1725283570000|2024-09-02 13:26:10|321.15|319.15|321.18|319.18|321.18|319.18|321.12|319.12|11
1725283580000|2024-09-02 13:26:20|321.19|319.19|321.17|319.17|321.21|319.21|321.17|319.17|7
1725283590000|2024-09-02 13:26:30|321.18|319.18|321.12|319.12|321.18|319.18|321.1|319.1|11
1725283600000|2024-09-02 13:26:40|321.13|319.13|321.2|319.2|321.24|319.24|321.13|319.13|18
1725283610000|2024-09-02 13:26:50|321.22|319.22|321.13|319.13|321.25|319.25|321.13|319.13|12
1725283620000|2024-09-02 13:27:00|321.14|319.14|321.23|319.23|321.23|319.23|321.14|319.14|12
1725283630000|2024-09-02 13:27:10|321.22|319.22|321.2|319.2|321.24|319.24|321.2|319.2|9
1725283640000|2024-09-02 13:27:20|321.18|319.18|321.12|319.12|321.18|319.18|321.11|319.11|16
1725283650000|2024-09-02 13:27:30|321.11|319.11|321.14|319.14|321.16|319.16|321.07|319.07|17
1725283660000|2024-09-02 13:27:40|321.15|319.15|321.24|319.24|321.24|319.24|321.11|319.11|13
1725283670000|2024-09-02 13:27:50|321.25|319.25|321.29|319.29|321.29|319.29|321.22|319.22|13
1725283680000|2024-09-02 13:28:00|321.25|319.25|321.23|319.23|321.25|319.25|321.16|319.16|12
1725283690000|2024-09-02 13:28:10|321.22|319.22|321.15|319.15|321.22|319.22|321.15|319.15|9
1725283700000|2024-09-02 13:28:20|321.16|319.16|321.13|319.13|321.17|319.17|321.13|319.13|6
1725283710000|2024-09-02 13:28:30|321.12|319.12|321.07|319.07|321.15|319.15|321.07|319.07|14
1725283720000|2024-09-02 13:28:40|321.06|319.06|321.03|319.03|321.06|319.06|321.01|319.01|8
1725283730000|2024-09-02 13:28:50|321.04|319.04|320.99|318.99|321.06|319.06|320.99|318.99|9
1725283740000|2024-09-02 13:29:00|321.01|319.01|321.06|319.06|321.12|319.12|321.01|319.01|12
1725283750000|2024-09-02 13:29:10|321.09|319.09|321.09|319.09|321.14|319.14|321.09|319.09|9
1725283760000|2024-09-02 13:29:20|321.1|319.1|321.11|319.11|321.12|319.12|321.07|319.07|14
1725283770000|2024-09-02 13:29:30|321.1|319.1|321.08|319.08|321.1|319.1|321.07|319.07|6
1725283780000|2024-09-02 13:29:40|321.09|319.09|321.11|319.11|321.11|319.11|321.08|319.08|5
1725283790000|2024-09-02 13:29:50|321.1|319.1|321.1|319.1|321.11|319.11|321.1|319.1|3
1725283800000|2024-09-02 13:30:00|321.09|319.09|321.12|319.12|321.12|319.12|321.03|319.03|11
1725283810000|2024-09-02 13:30:10|321.13|319.13|321.16|319.16|321.16|319.16|321.07|319.07|7
1725283820000|2024-09-02 13:30:20|321.17|319.17|321.17|319.17|321.2|319.2|321.15|319.15|11
1725283830000|2024-09-02 13:30:30|321.16|319.16|321.22|319.22|321.27|319.27|321.15|319.15|12
1725283840000|2024-09-02 13:30:40|321.21|319.21|321.25|319.25|321.25|319.25|321.14|319.14|13
1725283850000|2024-09-02 13:30:50|321.23|319.23|321.12|319.12|321.24|319.24|321.11|319.11|13
1725283860000|2024-09-02 13:31:00|321.13|319.13|321.27|319.27|321.27|319.27|321.11|319.11|16
1725283870000|2024-09-02 13:31:10|321.25|319.25|321.21|319.21|321.26|319.26|321.13|319.13|20
1725283880000|2024-09-02 13:31:20|321.24|319.24|321.08|319.08|321.28|319.28|321.08|319.08|18
1725283890000|2024-09-02 13:31:30|321.06|319.06|321.15|319.15|321.15|319.15|321.05|319.05|16
1725283900000|2024-09-02 13:31:40|321.14|319.14|321.24|319.24|321.24|319.24|321.14|319.14|10
1725283910000|2024-09-02 13:31:50|321.25|319.25|321.29|319.29|321.29|319.29|321.24|319.24|6
1725283920000|2024-09-02 13:32:00|321.33|319.33|321.33|319.33|321.33|319.33|321.33|319.33|1
1725283930000|2024-09-02 13:32:10|321.29|319.29|321.29|319.29|321.29|319.29|321.29|319.29|1
1725283940000|2024-09-02 13:32:20|321.25|319.25|321.29|319.29|321.29|319.29|321.25|319.25|2
1725283950000|2024-09-02 13:32:30|321.27|319.27|321.24|319.24|321.27|319.27|321.23|319.23|10
1725283960000|2024-09-02 13:32:40|321.25|319.25|321.22|319.22|321.25|319.25|321.21|319.21|11
1725283970000|2024-09-02 13:32:50|321.21|319.21|321.14|319.14|321.21|319.21|321.1|319.1|15
1725283980000|2024-09-02 13:33:00|321.13|319.13|321.21|319.21|321.21|319.21|321.1|319.1|15
1725283990000|2024-09-02 13:33:10|321.18|319.18|321.26|319.26|321.27|319.27|321.18|319.18|19
1725284000000|2024-09-02 13:33:20|321.27|319.27|321.25|319.25|321.29|319.29|321.24|319.24|7
1725284010000|2024-09-02 13:33:30|321.24|319.24|321.27|319.27|321.28|319.28|321.18|319.18|11
1725284020000|2024-09-02 13:33:40|321.26|319.26|321.27|319.27|321.29|319.29|321.26|319.26|14
1725284030000|2024-09-02 13:33:50|321.28|319.28|321.29|319.29|321.29|319.29|321.28|319.28|2
1725284040000|2024-09-02 13:34:00|321.27|319.27|321.23|319.23|321.27|319.27|321.22|319.22|12
1725284050000|2024-09-02 13:34:10|321.22|319.22|321.06|319.06|321.22|319.22|321.01|319.01|8
1725284060000|2024-09-02 13:34:20|321.07|319.07|320.96|318.96|321.07|319.07|320.96|318.96|11
1725284070000|2024-09-02 13:34:30|320.93|318.93|320.58|318.58|320.95|318.95|320.58|318.58|19
1725284080000|2024-09-02 13:34:40|320.56|318.56|320.83|318.83|320.84|318.84|320.56|318.56|22
1725284090000|2024-09-02 13:34:50|320.84|318.84|320.89|318.89|320.9|318.9|320.82|318.82|9
1725284100000|2024-09-02 13:35:00|320.9|318.9|320.93|318.93|320.97|318.97|320.88|318.88|21
1725284110000|2024-09-02 13:35:10|320.94|318.94|320.91|318.91|320.98|318.98|320.9|318.9|18
1725284120000|2024-09-02 13:35:20|320.9|318.9|320.96|318.96|320.97|318.97|320.87|318.87|17
1725284130000|2024-09-02 13:35:30|320.97|318.97|320.94|318.94|320.99|318.99|320.93|318.93|20
1725284140000|2024-09-02 13:35:40|320.95|318.95|321.09|319.09|321.1|319.1|320.95|318.95|15
1725284150000|2024-09-02 13:35:50|321.11|319.11|321.17|319.17|321.17|319.17|321.11|319.11|8
1725284160000|2024-09-02 13:36:00|321.14|319.14|320.92|318.92|321.14|319.14|320.92|318.92|20
1725284170000|2024-09-02 13:36:10|320.93|318.93|320.82|318.82|320.93|318.93|320.81|318.81|20
1725284180000|2024-09-02 13:36:20|320.81|318.81|320.62|318.62|320.81|318.81|320.59|318.59|13
1725284190000|2024-09-02 13:36:30|320.61|318.61|320.59|318.59|320.61|318.61|320.5|318.5|19
1725284200000|2024-09-02 13:36:40|320.6|318.6|320.64|318.64|320.7|318.7|320.56|318.56|21
1725284210000|2024-09-02 13:36:50|320.65|318.65|320.53|318.53|320.66|318.66|320.53|318.53|19
1725284220000|2024-09-02 13:37:00|320.54|318.54|320.53|318.53|320.63|318.63|320.52|318.52|19
1725284230000|2024-09-02 13:37:10|320.54|318.54|320.55|318.55|320.61|318.61|320.5|318.5|19
1725284240000|2024-09-02 13:37:20|320.52|318.52|320.47|318.47|320.55|318.55|320.44|318.44|19
1725284250000|2024-09-02 13:37:30|320.46|318.46|320.45|318.45|320.47|318.47|320.43|318.43|10
1725284260000|2024-09-02 13:37:40|320.44|318.44|320.32|318.32|320.44|318.44|320.27|318.27|17
1725284270000|2024-09-02 13:37:50|320.36|318.36|320.36|318.36|320.38|318.38|320.33|318.33|19
1725284280000|2024-09-02 13:38:00|320.37|318.37|320.35|318.35|320.37|318.37|320.27|318.27|21
1725284290000|2024-09-02 13:38:10|320.34|318.34|320.25|318.25|320.34|318.34|320.22|318.22|17
1725284300000|2024-09-02 13:38:20|320.24|318.24|320.21|318.21|320.25|318.25|320.15|318.15|16
1725284310000|2024-09-02 13:38:30|320.26|318.26|320.25|318.25|320.32|318.32|320.23|318.23|16
1725284320000|2024-09-02 13:38:40|320.26|318.26|320.23|318.23|320.29|318.29|320.2|318.2|21
1725284330000|2024-09-02 13:38:50|320.24|318.24|320.2|318.2|320.28|318.28|320.17|318.17|19
1725284340000|2024-09-02 13:39:00|320.19|318.19|320.18|318.18|320.27|318.27|320.13|318.13|21
1725284350000|2024-09-02 13:39:10|320.14|318.14|320.22|318.22|320.23|318.23|320.13|318.13|15
1725284360000|2024-09-02 13:39:20|320.21|318.21|320.17|318.17|320.22|318.22|320.16|318.16|17
1725284370000|2024-09-02 13:39:30|320.19|318.19|320.18|318.18|320.19|318.19|320.18|318.18|4
1725284380000|2024-09-02 13:39:40|320.21|318.21|320.18|318.18|320.22|318.22|320.18|318.18|9
1725284390000|2024-09-02 13:39:50|320.17|318.17|320.07|318.07|320.2|318.2|320.06|318.06|25
1725284400000|2024-09-02 13:40:00|320.06|318.06|320.04|318.04|320.07|318.07|320.04|318.04|14
1725284410000|2024-09-02 13:40:10|320.03|318.03|320.21|318.21|320.21|318.21|320.03|318.03|17
1725284420000|2024-09-02 13:40:20|320.22|318.22|320.46|318.46|320.46|318.46|320.19|318.19|18
1725284430000|2024-09-02 13:40:30|320.43|318.43|320.48|318.48|320.48|318.48|320.41|318.41|13
1725284440000|2024-09-02 13:40:40|320.49|318.49|320.45|318.45|320.5|318.5|320.42|318.42|10
1725284450000|2024-09-02 13:40:50|320.44|318.44|320.33|318.33|320.45|318.45|320.25|318.25|17
1725284460000|2024-09-02 13:41:00|320.34|318.34|320.33|318.33|320.4|318.4|320.32|318.32|12
1725284470000|2024-09-02 13:41:10|320.32|318.32|320.35|318.35|320.35|318.35|320.32|318.32|4
1725284480000|2024-09-02 13:41:20|320.37|318.37|320.42|318.42|320.45|318.45|320.37|318.37|4
1725284490000|2024-09-02 13:41:30|320.37|318.37|320.45|318.45|320.46|318.46|320.31|318.31|18
1725284500000|2024-09-02 13:41:40|320.44|318.44|320.25|318.25|320.44|318.44|320.24|318.24|23
1725284510000|2024-09-02 13:41:50|320.26|318.26|320.27|318.27|320.29|318.29|320.21|318.21|17
1725284520000|2024-09-02 13:42:00|320.26|318.26|320.52|318.52|320.52|318.52|320.26|318.26|15
1725284530000|2024-09-02 13:42:10|320.53|318.53|320.5|318.5|320.6|318.6|320.47|318.47|13
1725284540000|2024-09-02 13:42:20|320.47|318.47|320.33|318.33|320.47|318.47|320.32|318.32|15
1725284550000|2024-09-02 13:42:30|320.34|318.34|320.49|318.49|320.49|318.49|320.33|318.33|17
1725284560000|2024-09-02 13:42:40|320.44|318.44|320.44|318.44|320.51|318.51|320.33|318.33|20
1725284570000|2024-09-02 13:42:50|320.47|318.47|320.5|318.5|320.52|318.52|320.46|318.46|14
1725284580000|2024-09-02 13:43:00|320.49|318.49|320.22|318.22|320.49|318.49|320.19|318.19|21
1725284590000|2024-09-02 13:43:10|320.24|318.24|320.27|318.27|320.3|318.3|320.24|318.24|8
1725284600000|2024-09-02 13:43:20|320.28|318.28|320.32|318.32|320.32|318.32|320.28|318.28|12
1725284610000|2024-09-02 13:43:30|320.33|318.33|320.47|318.47|320.48|318.48|320.33|318.33|21
1725284620000|2024-09-02 13:43:40|320.48|318.48|320.51|318.51|320.51|318.51|320.45|318.45|14
1725284630000|2024-09-02 13:43:50|320.53|318.53|320.43|318.43|320.53|318.53|320.42|318.42|9
1725284640000|2024-09-02 13:44:00|320.42|318.42|320.45|318.45|320.46|318.46|320.4|318.4|10
1725284650000|2024-09-02 13:44:10|320.46|318.46|320.4|318.4|320.46|318.46|320.39|318.39|21
1725284660000|2024-09-02 13:44:20|320.41|318.41|320.32|318.32|320.41|318.41|320.26|318.26|12
1725284670000|2024-09-02 13:44:30|320.33|318.33|320.44|318.44|320.44|318.44|320.33|318.33|13
1725284680000|2024-09-02 13:44:40|320.51|318.51|320.52|318.52|320.52|318.52|320.47|318.47|13
1725284690000|2024-09-02 13:44:50|320.51|318.51|320.55|318.55|320.56|318.56|320.47|318.47|16
1725284700000|2024-09-02 13:45:00|320.56|318.56|320.62|318.62|320.62|318.62|320.51|318.51|17
1725284710000|2024-09-02 13:45:10|320.63|318.63|320.63|318.63|320.63|318.63|320.55|318.55|20
1725284720000|2024-09-02 13:45:20|320.6|318.6|320.4|318.4|320.63|318.63|320.39|318.39|16
1725284730000|2024-09-02 13:45:30|320.41|318.41|320.49|318.49|320.49|318.49|320.41|318.41|12
1725284740000|2024-09-02 13:45:40|320.47|318.47|320.57|318.57|320.57|318.57|320.47|318.47|17
1725284750000|2024-09-02 13:45:50|320.58|318.58|320.65|318.65|320.65|318.65|320.58|318.58|7
1725284770000|2024-09-02 13:46:10|320.64|318.64|320.6|318.6|320.65|318.65|320.56|318.56|5
1725284780000|2024-09-02 13:46:20|320.62|318.62|320.61|318.61|320.62|318.62|320.58|318.58|6
1725284790000|2024-09-02 13:46:30|320.63|318.63|320.65|318.65|320.65|318.65|320.58|318.58|9
1725284800000|2024-09-02 13:46:40|320.69|318.69|320.69|318.69|320.69|318.69|320.69|318.69|1
1725284810000|2024-09-02 13:46:50|320.7|318.7|320.7|318.7|320.7|318.7|320.7|318.7|1
1725284820000|2024-09-02 13:47:00|320.69|318.69|320.73|318.73|320.73|318.73|320.69|318.69|2
1725284840000|2024-09-02 13:47:20|320.69|318.69|320.69|318.69|320.69|318.69|320.69|318.69|1
1725284920000|2024-09-02 13:48:40|320.65|318.65|320.58|318.58|320.65|318.65|320.58|318.58|6
1725284930000|2024-09-02 13:48:50|320.56|318.56|320.54|318.54|320.6|318.6|320.54|318.54|3
1725284940000|2024-09-02 13:49:00|320.55|318.55|320.44|318.44|320.57|318.57|320.44|318.44|9
1725284950000|2024-09-02 13:49:10|320.43|318.43|320.4|318.4|320.43|318.43|320.4|318.4|2
1725284970000|2024-09-02 13:49:30|320.44|318.44|320.48|318.48|320.48|318.48|320.44|318.44|11
1725284980000|2024-09-02 13:49:40|320.53|318.53|320.4|318.4|320.54|318.54|320.4|318.4|12
1725285000000|2024-09-02 13:50:00|320.41|318.41|320.45|318.45|320.45|318.45|320.4|318.4|8
1725285010000|2024-09-02 13:50:10|320.44|318.44|320.48|318.48|320.48|318.48|320.44|318.44|4
1725285020000|2024-09-02 13:50:20|320.47|318.47|320.47|318.47|320.47|318.47|320.45|318.45|5
1725285030000|2024-09-02 13:50:30|320.46|318.46|320.46|318.46|320.48|318.48|320.46|318.46|5
1725285040000|2024-09-02 13:50:40|320.47|318.47|320.46|318.46|320.47|318.47|320.45|318.45|8
1725285050000|2024-09-02 13:50:50|320.44|318.44|320.5|318.5|320.5|318.5|320.44|318.44|7
1725285060000|2024-09-02 13:51:00|320.51|318.51|320.59|318.59|320.59|318.59|320.51|318.51|13
1725285070000|2024-09-02 13:51:10|320.58|318.58|320.65|318.65|320.65|318.65|320.58|318.58|6
1725285080000|2024-09-02 13:51:20|320.64|318.64|320.64|318.64|320.65|318.65|320.62|318.62|5
1725285090000|2024-09-02 13:51:30|320.65|318.65|320.65|318.65|320.65|318.65|320.65|318.65|1
1725285120000|2024-09-02 13:52:00|320.62|318.62|320.45|318.45|320.65|318.65|320.45|318.45|5
1725285130000|2024-09-02 13:52:10|320.47|318.47|320.45|318.45|320.5|318.5|320.44|318.44|11
1725285140000|2024-09-02 13:52:20|320.44|318.44|320.47|318.47|320.49|318.49|320.44|318.44|8
1725285150000|2024-09-02 13:52:30|320.45|318.45|320.44|318.44|320.45|318.45|320.44|318.44|2
1725285160000|2024-09-02 13:52:40|320.45|318.45|320.48|318.48|320.5|318.5|320.45|318.45|8
1725285170000|2024-09-02 13:52:50|320.49|318.49|320.44|318.44|320.5|318.5|320.44|318.44|6
1725285180000|2024-09-02 13:53:00|320.45|318.45|320.47|318.47|320.47|318.47|320.45|318.45|2
1725285190000|2024-09-02 13:53:10|320.45|318.45|320.45|318.45|320.45|318.45|320.45|318.45|1
1725285210000|2024-09-02 13:53:30|320.44|318.44|320.44|318.44|320.44|318.44|320.43|318.43|3
1725285220000|2024-09-02 13:53:40|320.45|318.45|320.45|318.45|320.45|318.45|320.44|318.44|9
1725285230000|2024-09-02 13:53:50|320.44|318.44|320.44|318.44|320.44|318.44|320.44|318.44|1
1725285300000|2024-09-02 13:55:00|320.45|318.45|320.47|318.47|320.47|318.47|320.44|318.44|3
1725285310000|2024-09-02 13:55:10|320.44|318.44|320.44|318.44|320.44|318.44|320.44|318.44|1
1725285380000|2024-09-02 13:56:20|320.42|318.42|320.42|318.42|320.42|318.42|320.42|318.42|1
1725285390000|2024-09-02 13:56:30|320.41|318.41|320.4|318.4|320.41|318.41|320.4|318.4|2
1725285400000|2024-09-02 13:56:40|320.38|318.38|320.24|318.24|320.38|318.38|320.24|318.24|7
1725285410000|2024-09-02 13:56:50|320.25|318.25|320.25|318.25|320.25|318.25|320.24|318.24|3
1725285420000|2024-09-02 13:57:00|320.27|318.27|320.23|318.23|320.27|318.27|320.23|318.23|5
1725285450000|2024-09-02 13:57:30|320.22|318.22|320.22|318.22|320.22|318.22|320.22|318.22|1
1725285460000|2024-09-02 13:57:40|320.21|318.21|320.21|318.21|320.21|318.21|320.21|318.21|1
1725285480000|2024-09-02 13:58:00|320.2|318.2|320.03|318.03|320.2|318.2|320.03|318.03|10
1725285490000|2024-09-02 13:58:10|320.04|318.04|320.05|318.05|320.06|318.06|320.02|318.02|11
1725285500000|2024-09-02 13:58:20|320.08|318.08|320.08|318.08|320.09|318.09|320.08|318.08|3
1725285510000|2024-09-02 13:58:30|320.07|318.07|320.09|318.09|320.09|318.09|320.07|318.07|5
1725285520000|2024-09-02 13:58:40|320.08|318.08|320.09|318.09|320.09|318.09|320.05|318.05|8
1725285530000|2024-09-02 13:58:50|320.07|318.07|320|318|320.08|318.08|320|318|9
1725285540000|2024-09-02 13:59:00|320.01|318.01|320.03|318.03|320.03|318.03|320|318|4
1725285560000|2024-09-02 13:59:20|320.05|318.05|320.03|318.03|320.07|318.07|320.03|318.03|5
1725285570000|2024-09-02 13:59:30|320.02|318.02|320.01|318.01|320.03|318.03|320.01|318.01|6
1725285580000|2024-09-02 13:59:40|320|318|320|318|320.02|318.02|320|318|5
1725285590000|2024-09-02 13:59:50|320.01|318.01|319.99|317.99|320.02|318.02|319.99|317.99|4
1725285600000|2024-09-02 14:00:00|319.98|317.98|320.02|318.02|320.02|318.02|319.85|317.85|9
1725285610000|2024-09-02 14:00:10|320.03|318.03|320.1|318.1|320.11|318.11|320.03|318.03|9
1725285620000|2024-09-02 14:00:20|320.05|318.05|320.09|318.09|320.09|318.09|320.03|318.03|12
1725285630000|2024-09-02 14:00:30|320.11|318.11|320.19|318.19|320.19|318.19|320.11|318.11|8
1725285640000|2024-09-02 14:00:40|320.18|318.18|320.18|318.18|320.18|318.18|320.16|318.16|3
1725285650000|2024-09-02 14:00:50|320.17|318.17|320.13|318.13|320.18|318.18|320.13|318.13|6
1725285660000|2024-09-02 14:01:00|320.14|318.14|320.08|318.08|320.21|318.21|320.06|318.06|14
1725285670000|2024-09-02 14:01:10|320.07|318.07|320.2|318.2|320.2|318.2|320.07|318.07|12
1725285680000|2024-09-02 14:01:20|320.19|318.19|320.1|318.1|320.2|318.2|320.1|318.1|11
1725285690000|2024-09-02 14:01:30|320.12|318.12|320.16|318.16|320.16|318.16|320.12|318.12|2
1725285700000|2024-09-02 14:01:40|320.14|318.14|320.22|318.22|320.22|318.22|320.14|318.14|6
1725285710000|2024-09-02 14:01:50|320.2|318.2|320.2|318.2|320.2|318.2|320.13|318.13|11
1725285720000|2024-09-02 14:02:00|320.17|318.17|320.15|318.15|320.18|318.18|320.1|318.1|22
1725285730000|2024-09-02 14:02:10|320.17|318.17|320.19|318.19|320.21|318.21|320.16|318.16|10
1725285740000|2024-09-02 14:02:20|320.18|318.18|320.15|318.15|320.2|318.2|320.09|318.09|18
1725285750000|2024-09-02 14:02:30|320.14|318.14|320.08|318.08|320.15|318.15|320.08|318.08|10
1725285760000|2024-09-02 14:02:40|320.07|318.07|319.98|317.98|320.08|318.08|319.96|317.96|14
1725285770000|2024-09-02 14:02:50|319.97|317.97|319.96|317.96|320.02|318.02|319.95|317.95|14
1725285780000|2024-09-02 14:03:00|319.91|317.91|319.87|317.87|319.93|317.93|319.85|317.85|11
1725285790000|2024-09-02 14:03:10|319.85|317.85|319.79|317.79|319.85|317.85|319.78|317.78|7
1725285800000|2024-09-02 14:03:20|319.77|317.77|319.42|317.42|319.77|317.77|319.42|317.42|24
1725285810000|2024-09-02 14:03:30|319.44|317.44|319.43|317.43|319.45|317.45|319.42|317.42|7
1725285820000|2024-09-02 14:03:40|319.5|317.5|319.57|317.57|319.57|317.57|319.5|317.5|14
1725285830000|2024-09-02 14:03:50|319.55|317.55|319.71|317.71|319.71|317.71|319.55|317.55|12
1725285840000|2024-09-02 14:04:00|319.7|317.7|319.84|317.84|319.84|317.84|319.7|317.7|9
1725285850000|2024-09-02 14:04:10|319.87|317.87|320.08|318.08|320.08|318.08|319.87|317.87|14
1725285860000|2024-09-02 14:04:20|320.09|318.09|320.18|318.18|320.22|318.22|320.09|318.09|14
1725285870000|2024-09-02 14:04:30|320.2|318.2|320.19|318.19|320.22|318.22|320.19|318.19|7
1725285880000|2024-09-02 14:04:40|320.11|318.11|320.24|318.24|320.24|318.24|320.11|318.11|13
1725285890000|2024-09-02 14:04:50|320.25|318.25|320.21|318.21|320.27|318.27|320.18|318.18|9
1725285900000|2024-09-02 14:05:00|320.22|318.22|320.4|318.4|320.4|318.4|320.22|318.22|16
1725285910000|2024-09-02 14:05:10|320.38|318.38|320.37|318.37|320.41|318.41|320.35|318.35|18
1725285920000|2024-09-02 14:05:20|320.38|318.38|320.25|318.25|320.4|318.4|320.18|318.18|20
1725285930000|2024-09-02 14:05:30|320.26|318.26|320.14|318.14|320.28|318.28|320.08|318.08|17
1725285940000|2024-09-02 14:05:40|320.13|318.13|320.06|318.06|320.19|318.19|320.06|318.06|13
1725285950000|2024-09-02 14:05:50|320.03|318.03|320.11|318.11|320.11|318.11|320.03|318.03|18
1725285960000|2024-09-02 14:06:00|320.1|318.1|319.77|317.77|320.1|318.1|319.74|317.74|25
1725285970000|2024-09-02 14:06:10|319.79|317.79|319.84|317.84|319.84|317.84|319.79|317.79|10
1725285980000|2024-09-02 14:06:20|319.81|317.81|319.45|317.45|319.84|317.84|319.45|317.45|23
1725285990000|2024-09-02 14:06:30|319.4|317.4|319.63|317.63|319.64|317.64|319.4|317.4|19
1725286000000|2024-09-02 14:06:40|319.62|317.62|319.64|317.64|319.71|317.71|319.62|317.62|11
1725286010000|2024-09-02 14:06:50|319.62|317.62|319.56|317.56|319.64|317.64|319.51|317.51|16
1725286020000|2024-09-02 14:07:00|319.52|317.52|319.56|317.56|319.65|317.65|319.51|317.51|25
1725286030000|2024-09-02 14:07:10|319.55|317.55|319.48|317.48|319.55|317.55|319.46|317.46|17
1725286040000|2024-09-02 14:07:20|319.47|317.47|319.49|317.49|319.57|317.57|319.47|317.47|11
1725286050000|2024-09-02 14:07:30|319.47|317.47|319.34|317.34|319.5|317.5|319.34|317.34|11
1725286060000|2024-09-02 14:07:40|319.35|317.35|319.57|317.57|319.57|317.57|319.35|317.35|19
1725286070000|2024-09-02 14:07:50|319.58|317.58|319.68|317.68|319.68|317.68|319.58|317.58|11
1725286080000|2024-09-02 14:08:00|319.66|317.66|319.59|317.59|319.78|317.78|319.59|317.59|17
1725286090000|2024-09-02 14:08:10|319.58|317.58|319.49|317.49|319.58|317.58|319.41|317.41|20
1725286100000|2024-09-02 14:08:20|319.5|317.5|319.38|317.38|319.5|317.5|319.36|317.36|17
1725286110000|2024-09-02 14:08:30|319.36|317.36|319.44|317.44|319.49|317.49|319.36|317.36|14
1725286120000|2024-09-02 14:08:40|319.45|317.45|319.47|317.47|319.47|317.47|319.38|317.38|23
1725286130000|2024-09-02 14:08:50|319.46|317.46|319.56|317.56|319.61|317.61|319.46|317.46|10
1725286140000|2024-09-02 14:09:00|319.57|317.57|319.61|317.61|319.61|317.61|319.55|317.55|12
1725286150000|2024-09-02 14:09:10|319.64|317.64|319.81|317.81|319.81|317.81|319.64|317.64|7
1725286160000|2024-09-02 14:09:20|319.82|317.82|319.82|317.82|319.82|317.82|319.82|317.82|1
1725286170000|2024-09-02 14:09:30|319.81|317.81|319.67|317.67|319.81|317.81|319.67|317.67|10
1725286180000|2024-09-02 14:09:40|319.65|317.65|319.81|317.81|319.81|317.81|319.63|317.63|18
1725286190000|2024-09-02 14:09:50|319.82|317.82|319.74|317.74|319.82|317.82|319.74|317.74|6
1725286200000|2024-09-02 14:10:00|319.75|317.75|319.73|317.73|319.75|317.75|319.71|317.71|18
1725286210000|2024-09-02 14:10:10|319.74|317.74|319.78|317.78|319.81|317.81|319.7|317.7|17
1725286220000|2024-09-02 14:10:20|319.79|317.79|319.76|317.76|319.79|317.79|319.69|317.69|18
1725286230000|2024-09-02 14:10:30|319.77|317.77|319.77|317.77|319.8|317.8|319.76|317.76|8
1725286240000|2024-09-02 14:10:40|319.78|317.78|319.78|317.78|319.78|317.78|319.77|317.77|3
1725286250000|2024-09-02 14:10:50|319.79|317.79|319.82|317.82|319.82|317.82|319.79|317.79|2
1725286260000|2024-09-02 14:11:00|319.81|317.81|319.63|317.63|319.82|317.82|319.63|317.63|19
1725286270000|2024-09-02 14:11:10|319.61|317.61|319.67|317.67|319.67|317.67|319.55|317.55|15
1725286280000|2024-09-02 14:11:20|319.66|317.66|319.51|317.51|319.67|317.67|319.49|317.49|20
1725286290000|2024-09-02 14:11:30|319.5|317.5|319.46|317.46|319.54|317.54|319.46|317.46|12
1725286300000|2024-09-02 14:11:40|319.45|317.45|319.26|317.26|319.46|317.46|319.19|317.19|19
1725286310000|2024-09-02 14:11:50|319.24|317.24|319.21|317.21|319.24|317.24|319.16|317.16|13
1725286320000|2024-09-02 14:12:00|319.22|317.22|319.22|317.22|319.22|317.22|319.14|317.14|16
1725286330000|2024-09-02 14:12:10|319.24|317.24|319.3|317.3|319.3|317.3|319.24|317.24|8
1725286340000|2024-09-02 14:12:20|319.26|317.26|319.19|317.19|319.26|317.26|319.19|317.19|9
1725286350000|2024-09-02 14:12:30|319.18|317.18|319.07|317.07|319.18|317.18|319.07|317.07|14
1725286360000|2024-09-02 14:12:40|319.04|317.04|319|317|319.05|317.05|318.99|316.99|15
1725286370000|2024-09-02 14:12:50|319.01|317.01|318.89|316.89|319.04|317.04|318.88|316.88|19
1725286380000|2024-09-02 14:13:00|318.86|316.86|318.99|316.99|318.99|316.99|318.86|316.86|8
1725286390000|2024-09-02 14:13:10|318.97|316.97|319.07|317.07|319.07|317.07|318.97|316.97|5
1725286400000|2024-09-02 14:13:20|319.08|317.08|319.17|317.17|319.19|317.19|319.08|317.08|6
1725286410000|2024-09-02 14:13:30|319.16|317.16|319.12|317.12|319.18|317.18|319.12|317.12|15
1725286420000|2024-09-02 14:13:40|319.08|317.08|319.1|317.1|319.1|317.1|319.01|317.01|16
1725286430000|2024-09-02 14:13:50|319.09|317.09|319.05|317.05|319.09|317.09|319.05|317.05|7
1725286440000|2024-09-02 14:14:00|319.06|317.06|319.07|317.07|319.07|317.07|319.02|317.02|6
1725286450000|2024-09-02 14:14:10|319.06|317.06|319.22|317.22|319.22|317.22|319.06|317.06|14
1725286460000|2024-09-02 14:14:20|319.19|317.19|319.21|317.21|319.23|317.23|319.19|317.19|11
1725286470000|2024-09-02 14:14:30|319.22|317.22|319.24|317.24|319.24|317.24|319.19|317.19|7
1725286480000|2024-09-02 14:14:40|319.25|317.25|319.34|317.34|319.34|317.34|319.25|317.25|9
1725286490000|2024-09-02 14:14:50|319.31|317.31|319.18|317.18|319.31|317.31|319.16|317.16|8
1725286500000|2024-09-02 14:15:00|319.19|317.19|319.28|317.28|319.31|317.31|319.16|317.16|17
1725286510000|2024-09-02 14:15:10|319.27|317.27|319.33|317.33|319.33|317.33|319.27|317.27|13
1725286520000|2024-09-02 14:15:20|319.34|317.34|319.47|317.47|319.47|317.47|319.34|317.34|10
1725286530000|2024-09-02 14:15:30|319.52|317.52|319.62|317.62|319.62|317.62|319.52|317.52|15
1725286540000|2024-09-02 14:15:40|319.61|317.61|319.64|317.64|319.65|317.65|319.61|317.61|12
1725286550000|2024-09-02 14:15:50|319.65|317.65|319.65|317.65|319.65|317.65|319.64|317.64|3
1725286560000|2024-09-02 14:16:00|319.62|317.62|319.65|317.65|319.65|317.65|319.62|317.62|8
1725286570000|2024-09-02 14:16:10|319.64|317.64|319.63|317.63|319.65|317.65|319.63|317.63|3
1725286580000|2024-09-02 14:16:20|319.62|317.62|319.65|317.65|319.65|317.65|319.53|317.53|16
1725286590000|2024-09-02 14:16:30|319.64|317.64|319.57|317.57|319.65|317.65|319.56|317.56|8
1725286600000|2024-09-02 14:16:40|319.56|317.56|319.3|317.3|319.56|317.56|319.27|317.27|18
1725286610000|2024-09-02 14:16:50|319.31|317.31|319.32|317.32|319.36|317.36|319.29|317.29|9
1725286620000|2024-09-02 14:17:00|319.34|317.34|319.23|317.23|319.34|317.34|319.14|317.14|30
1725286630000|2024-09-02 14:17:10|319.24|317.24|319.02|317.02|319.26|317.26|319.02|317.02|23
1725286640000|2024-09-02 14:17:20|319.04|317.04|319.26|317.26|319.26|317.26|318.99|316.99|15
1725286650000|2024-09-02 14:17:30|319.25|317.25|319.42|317.42|319.48|317.48|319.24|317.24|19
1725286660000|2024-09-02 14:17:40|319.44|317.44|319.47|317.47|319.51|317.51|319.43|317.43|16
1725286670000|2024-09-02 14:17:50|319.48|317.48|319.51|317.51|319.51|317.51|319.45|317.45|7
1725286680000|2024-09-02 14:18:00|319.5|317.5|319.51|317.51|319.53|317.53|319.47|317.47|9
1725286690000|2024-09-02 14:18:10|319.55|317.55|319.51|317.51|319.57|317.57|319.51|317.51|6
1725286700000|2024-09-02 14:18:20|319.52|317.52|319.52|317.52|319.55|317.55|319.51|317.51|8
1725286710000|2024-09-02 14:18:30|319.56|317.56|319.51|317.51|319.56|317.56|319.51|317.51|2
1725286720000|2024-09-02 14:18:40|319.55|317.55|319.57|317.57|319.57|317.57|319.52|317.52|4
1725286730000|2024-09-02 14:18:50|319.58|317.58|319.65|317.65|319.7|317.7|319.58|317.58|10
1725286740000|2024-09-02 14:19:00|319.63|317.63|319.63|317.63|319.64|317.64|319.6|317.6|7
1725286750000|2024-09-02 14:19:10|319.64|317.64|319.53|317.53|319.64|317.64|319.53|317.53|17
1725286760000|2024-09-02 14:19:20|319.54|317.54|319.54|317.54|319.58|317.58|319.51|317.51|18
1725286770000|2024-09-02 14:19:30|319.51|317.51|319.57|317.57|319.58|317.58|319.5|317.5|18
1725286780000|2024-09-02 14:19:40|319.58|317.58|319.64|317.64|319.64|317.64|319.55|317.55|13
1725286790000|2024-09-02 14:19:50|319.63|317.63|319.63|317.63|319.63|317.63|319.62|317.62|3
1725286800000|2024-09-02 14:20:00|319.61|317.61|319.64|317.64|319.64|317.64|319.61|317.61|6
1725286820000|2024-09-02 14:20:20|319.66|317.66|319.65|317.65|319.66|317.66|319.63|317.63|3
1725286830000|2024-09-02 14:20:30|319.68|317.68|319.82|317.82|319.83|317.83|319.68|317.68|5
1725286840000|2024-09-02 14:20:40|319.83|317.83|319.83|317.83|319.83|317.83|319.83|317.83|1
1725286850000|2024-09-02 14:20:50|319.84|317.84|319.8|317.8|319.84|317.84|319.78|317.78|6
1725286860000|2024-09-02 14:21:00|319.75|317.75|319.72|317.72|319.75|317.75|319.6|317.6|18
1725286870000|2024-09-02 14:21:10|319.73|317.73|319.8|317.8|319.8|317.8|319.72|317.72|19
1725286880000|2024-09-02 14:21:20|319.79|317.79|319.83|317.83|319.83|317.83|319.79|317.79|9
1725286890000|2024-09-02 14:21:30|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1725286900000|2024-09-02 14:21:40|319.85|317.85|319.87|317.87|319.87|317.87|319.85|317.85|5
1725286910000|2024-09-02 14:21:50|319.88|317.88|319.88|317.88|319.89|317.89|319.88|317.88|3
1725286920000|2024-09-02 14:22:00|319.89|317.89|319.9|317.9|319.9|317.9|319.89|317.89|4
1725286930000|2024-09-02 14:22:10|319.82|317.82|319.82|317.82|319.82|317.82|319.8|317.8|3
1725286940000|2024-09-02 14:22:20|319.81|317.81|319.72|317.72|319.81|317.81|319.68|317.68|12
1725286950000|2024-09-02 14:22:30|319.73|317.73|319.72|317.72|319.76|317.76|319.69|317.69|18
1725286960000|2024-09-02 14:22:40|319.7|317.7|319.74|317.74|319.75|317.75|319.69|317.69|15
1725286970000|2024-09-02 14:22:50|319.75|317.75|319.79|317.79|319.81|317.81|319.74|317.74|18
1725286980000|2024-09-02 14:23:00|319.78|317.78|319.77|317.77|319.81|317.81|319.7|317.7|16
1725286990000|2024-09-02 14:23:10|319.73|317.73|319.8|317.8|319.81|317.81|319.72|317.72|21
1725287000000|2024-09-02 14:23:20|319.79|317.79|319.82|317.82|319.82|317.82|319.79|317.79|15
1725287010000|2024-09-02 14:23:30|319.83|317.83|319.84|317.84|319.84|317.84|319.83|317.83|2
1725287020000|2024-09-02 14:23:40|319.82|317.82|319.82|317.82|319.82|317.82|319.81|317.81|3
1725287030000|2024-09-02 14:23:50|319.83|317.83|319.83|317.83|319.83|317.83|319.83|317.83|1
1725287040000|2024-09-02 14:24:00|319.84|317.84|319.81|317.81|319.84|317.84|319.79|317.79|3
1725287050000|2024-09-02 14:24:10|319.82|317.82|319.85|317.85|319.85|317.85|319.82|317.82|4
1725287060000|2024-09-02 14:24:20|319.88|317.88|320.06|318.06|320.07|318.07|319.82|317.82|11
1725287070000|2024-09-02 14:24:30|320.07|318.07|320.09|318.09|320.11|318.11|320.07|318.07|6
1725287080000|2024-09-02 14:24:40|320.1|318.1|320.16|318.16|320.2|318.2|320.1|318.1|10
1725287090000|2024-09-02 14:24:50|320.19|318.19|320.27|318.27|320.29|318.29|320.19|318.19|7
1725287100000|2024-09-02 14:25:00|320.24|318.24|320.25|318.25|320.25|318.25|320.24|318.24|2
1725287110000|2024-09-02 14:25:10|320.23|318.23|320.24|318.24|320.25|318.25|320.23|318.23|6
1725287120000|2024-09-02 14:25:20|320.25|318.25|320.27|318.27|320.27|318.27|320.25|318.25|3
1725287140000|2024-09-02 14:25:40|320.23|318.23|320.13|318.13|320.23|318.23|320.11|318.11|10
1725287150000|2024-09-02 14:25:50|320.12|318.12|320.13|318.13|320.19|318.19|320.12|318.12|7
1725287160000|2024-09-02 14:26:00|320.14|318.14|320.14|318.14|320.16|318.16|320.13|318.13|8
1725287170000|2024-09-02 14:26:10|320.12|318.12|320.14|318.14|320.14|318.14|320.03|318.03|11
1725287180000|2024-09-02 14:26:20|320.15|318.15|320.2|318.2|320.21|318.21|320.13|318.13|12
1725287190000|2024-09-02 14:26:30|320.21|318.21|320.26|318.26|320.26|318.26|320.19|318.19|7
1725287200000|2024-09-02 14:26:40|320.27|318.27|320.31|318.31|320.31|318.31|320.27|318.27|4
1725287210000|2024-09-02 14:26:50|320.41|318.41|320.5|318.5|320.5|318.5|320.41|318.41|5
1725287220000|2024-09-02 14:27:00|320.52|318.52|320.52|318.52|320.52|318.52|320.52|318.52|1
1725287230000|2024-09-02 14:27:10|320.54|318.54|320.61|318.61|320.63|318.63|320.54|318.54|9
1725287250000|2024-09-02 14:27:30|320.55|318.55|320.65|318.65|320.65|318.65|320.55|318.55|10
1725287260000|2024-09-02 14:27:40|320.63|318.63|320.75|318.75|320.75|318.75|320.63|318.63|8
1725287270000|2024-09-02 14:27:50|320.74|318.74|320.73|318.73|320.74|318.74|320.73|318.73|2
1725287280000|2024-09-02 14:28:00|320.66|318.66|320.66|318.66|320.66|318.66|320.66|318.66|1
1725287290000|2024-09-02 14:28:10|320.63|318.63|320.57|318.57|320.63|318.63|320.57|318.57|6
1725287300000|2024-09-02 14:28:20|320.58|318.58|320.66|318.66|320.66|318.66|320.58|318.58|5
1725287310000|2024-09-02 14:28:30|320.68|318.68|320.68|318.68|320.72|318.72|320.66|318.66|9
1725287320000|2024-09-02 14:28:40|320.67|318.67|320.7|318.7|320.73|318.73|320.67|318.67|4
1725287330000|2024-09-02 14:28:50|320.73|318.73|320.66|318.66|320.73|318.73|320.66|318.66|2
1725287340000|2024-09-02 14:29:00|320.67|318.67|320.66|318.66|320.69|318.69|320.66|318.66|3
1725287350000|2024-09-02 14:29:10|320.71|318.71|320.73|318.73|320.73|318.73|320.66|318.66|6
1725287360000|2024-09-02 14:29:20|320.75|318.75|320.75|318.75|320.75|318.75|320.75|318.75|1
1725287370000|2024-09-02 14:29:30|320.82|318.82|320.85|318.85|320.86|318.86|320.81|318.81|6
1725287380000|2024-09-02 14:29:40|320.83|318.83|320.8|318.8|320.83|318.83|320.8|318.8|2
1725287390000|2024-09-02 14:29:50|320.79|318.79|320.82|318.82|320.82|318.82|320.79|318.79|2
1725287400000|2024-09-02 14:30:00|320.79|318.79|321.01|319.01|321.01|319.01|320.79|318.79|4
1725287410000|2024-09-02 14:30:10|321.04|319.04|321.05|319.05|321.07|319.07|321.04|319.04|5
1725287420000|2024-09-02 14:30:20|321.04|319.04|321.02|319.02|321.07|319.07|321.02|319.02|8
1725287430000|2024-09-02 14:30:30|321.03|319.03|321.07|319.07|321.08|319.08|321.02|319.02|9
1725287440000|2024-09-02 14:30:40|321.16|319.16|321.61|319.61|321.7|319.7|321.16|319.16|12
1725287450000|2024-09-02 14:30:50|321.62|319.62|321.71|319.71|321.73|319.73|321.61|319.61|11
1725287460000|2024-09-02 14:31:00|321.72|319.72|321.84|319.84|322.09|320.09|321.72|319.72|20
1725287470000|2024-09-02 14:31:10|321.86|319.86|322.14|320.14|322.48|320.48|321.86|319.86|29
1725287480000|2024-09-02 14:31:20|322.18|320.18|322.2|320.2|322.29|320.29|322.13|320.13|23
1725287490000|2024-09-02 14:31:30|322.25|320.25|321.85|319.85|322.3|320.3|321.85|319.85|26
1725287500000|2024-09-02 14:31:40|321.83|319.83|321.72|319.72|321.85|319.85|321.69|319.69|23
1725287510000|2024-09-02 14:31:50|321.71|319.71|321.7|319.7|321.71|319.71|321.49|319.49|20
1725287520000|2024-09-02 14:32:00|321.71|319.71|321.79|319.79|321.79|319.79|321.54|319.54|22
1725287530000|2024-09-02 14:32:10|321.83|319.83|321.81|319.81|321.96|319.96|321.78|319.78|27
1725287540000|2024-09-02 14:32:20|321.82|319.82|322|320|322.02|320.02|321.79|319.79|23
1725287550000|2024-09-02 14:32:30|321.99|319.99|322.34|320.34|322.34|320.34|321.96|319.96|13
1725287560000|2024-09-02 14:32:40|322.33|320.33|322.63|320.63|322.64|320.64|322.33|320.33|16
1725287570000|2024-09-02 14:32:50|322.64|320.64|322.42|320.42|322.64|320.64|322.41|320.41|18
1725287580000|2024-09-02 14:33:00|322.41|320.41|322.06|320.06|322.42|320.42|322.06|320.06|30
1725287590000|2024-09-02 14:33:10|322|320|321.95|319.95|322|320|321.86|319.86|26
1725287600000|2024-09-02 14:33:20|321.94|319.94|321.67|319.67|321.95|319.95|321.67|319.67|20
1725287610000|2024-09-02 14:33:30|321.68|319.68|321.87|319.87|321.87|319.87|321.68|319.68|15
1725287620000|2024-09-02 14:33:40|321.88|319.88|322.21|320.21|322.26|320.26|321.88|319.88|22
1725287630000|2024-09-02 14:33:50|322.14|320.14|322.21|320.21|322.29|320.29|322.13|320.13|17
1725287640000|2024-09-02 14:34:00|322.2|320.2|322.1|320.1|322.25|320.25|322.1|320.1|31
1725287650000|2024-09-02 14:34:10|322.09|320.09|322.18|320.18|322.2|320.2|321.96|319.96|30
1725287660000|2024-09-02 14:34:20|322.19|320.19|322.18|320.18|322.25|320.25|322.18|320.18|16
1725287670000|2024-09-02 14:34:30|322.23|320.23|321.96|319.96|322.23|320.23|321.95|319.95|15
1725287680000|2024-09-02 14:34:40|321.95|319.95|321.85|319.85|321.95|319.95|321.79|319.79|21
1725287690000|2024-09-02 14:34:50|321.86|319.86|321.71|319.71|321.86|319.86|321.69|319.69|26
1725287700000|2024-09-02 14:35:00|321.69|319.69|321.66|319.66|321.69|319.69|321.55|319.55|21
1725287710000|2024-09-02 14:35:10|321.65|319.65|321.8|319.8|321.9|319.9|321.65|319.65|30
1725287720000|2024-09-02 14:35:20|321.81|319.81|322.12|320.12|322.12|320.12|321.8|319.8|22
1725287730000|2024-09-02 14:35:30|322.13|320.13|322.31|320.31|322.31|320.31|322.1|320.1|7
1725287740000|2024-09-02 14:35:40|322.32|320.32|322.37|320.37|322.37|320.37|322.31|320.31|7
1725287750000|2024-09-02 14:35:50|322.38|320.38|322.34|320.34|322.42|320.42|322.33|320.33|7
1725287760000|2024-09-02 14:36:00|322.35|320.35|322.54|320.54|322.69|320.69|322.34|320.34|22
1725287770000|2024-09-02 14:36:10|322.52|320.52|322.52|320.52|322.52|320.52|322.37|320.37|28
1725287780000|2024-09-02 14:36:20|322.48|320.48|322.47|320.47|322.51|320.51|322.41|320.41|25
1725287790000|2024-09-02 14:36:30|322.53|320.53|322.56|320.56|322.58|320.58|322.52|320.52|21
1725287800000|2024-09-02 14:36:40|322.54|320.54|322.74|320.74|322.74|320.74|322.47|320.47|21
1725287810000|2024-09-02 14:36:50|322.73|320.73|322.66|320.66|322.77|320.77|322.62|320.62|16
1725287820000|2024-09-02 14:37:00|322.64|320.64|322.52|320.52|322.64|320.64|322.38|320.38|23
1725287830000|2024-09-02 14:37:10|322.5|320.5|322.26|320.26|322.5|320.5|322.19|320.19|24
1725287840000|2024-09-02 14:37:20|322.27|320.27|322.17|320.17|322.37|320.37|322.17|320.17|20
1725287850000|2024-09-02 14:37:30|322.2|320.2|322.1|320.1|322.28|320.28|322.1|320.1|17
1725287860000|2024-09-02 14:37:40|322.08|320.08|322.03|320.03|322.12|320.12|321.87|319.87|26
1725287870000|2024-09-02 14:37:50|322.04|320.04|322.17|320.17|322.17|320.17|322.04|320.04|23
1725287880000|2024-09-02 14:38:00|322.18|320.18|322.3|320.3|322.3|320.3|322.11|320.11|14
1725287890000|2024-09-02 14:38:10|322.31|320.31|322.31|320.31|322.33|320.33|322.22|320.22|25
1725287900000|2024-09-02 14:38:20|322.3|320.3|322.29|320.29|322.38|320.38|322.28|320.28|17
1725287910000|2024-09-02 14:38:30|322.24|320.24|322.3|320.3|322.33|320.33|322.21|320.21|18
1725287920000|2024-09-02 14:38:40|322.27|320.27|322.11|320.11|322.31|320.31|322.11|320.11|22
1725287930000|2024-09-02 14:38:50|322.1|320.1|322.19|320.19|322.21|320.21|322.1|320.1|22
1725287940000|2024-09-02 14:39:00|322.24|320.24|322.14|320.14|322.27|320.27|322.14|320.14|21
1725287950000|2024-09-02 14:39:10|322.08|320.08|322.04|320.04|322.15|320.15|322.03|320.03|25
1725287960000|2024-09-02 14:39:20|322.02|320.02|321.76|319.76|322.02|320.02|321.76|319.76|18
1725287970000|2024-09-02 14:39:30|321.77|319.77|321.88|319.88|321.88|319.88|321.77|319.77|12
1725287980000|2024-09-02 14:39:40|321.87|319.87|321.82|319.82|321.88|319.88|321.77|319.77|18
1725287990000|2024-09-02 14:39:50|321.81|319.81|321.78|319.78|321.81|319.81|321.75|319.75|15
1725288000000|2024-09-02 14:40:00|321.75|319.75|321.67|319.67|321.83|319.83|321.67|319.67|28
1725288010000|2024-09-02 14:40:10|321.68|319.68|321.72|319.72|321.74|319.74|321.62|319.62|26
1725288020000|2024-09-02 14:40:20|321.71|319.71|321.4|319.4|321.71|319.71|321.4|319.4|23
1725288030000|2024-09-02 14:40:30|321.39|319.39|321.41|319.41|321.55|319.55|321.31|319.31|23
1725288040000|2024-09-02 14:40:40|321.4|319.4|321.54|319.54|321.58|319.58|321.4|319.4|25
1725288050000|2024-09-02 14:40:50|321.55|319.55|321.52|319.52|321.57|319.57|321.5|319.5|14
1725288060000|2024-09-02 14:41:00|321.51|319.51|321.35|319.35|321.52|319.52|321.28|319.28|20
1725288070000|2024-09-02 14:41:10|321.34|319.34|321.51|319.51|321.51|319.51|321.26|319.26|22
1725288080000|2024-09-02 14:41:20|321.53|319.53|321.65|319.65|321.65|319.65|321.52|319.52|11
1725288090000|2024-09-02 14:41:30|321.66|319.66|321.61|319.61|321.66|319.66|321.51|319.51|20
1725288100000|2024-09-02 14:41:40|321.56|319.56|321.72|319.72|321.72|319.72|321.5|319.5|20
1725288110000|2024-09-02 14:41:50|321.73|319.73|321.66|319.66|321.75|319.75|321.63|319.63|19
1725288120000|2024-09-02 14:42:00|321.67|319.67|321.56|319.56|321.68|319.68|321.56|319.56|23
1725288130000|2024-09-02 14:42:10|321.54|319.54|321.41|319.41|321.54|319.54|321.41|319.41|20
1725288140000|2024-09-02 14:42:20|321.39|319.39|321.34|319.34|321.42|319.42|321.34|319.34|16
1725288150000|2024-09-02 14:42:30|321.35|319.35|321.42|319.42|321.42|319.42|321.29|319.29|26
1725288160000|2024-09-02 14:42:40|321.43|319.43|321.35|319.35|321.45|319.45|321.31|319.31|22
1725288170000|2024-09-02 14:42:50|321.38|319.38|321.3|319.3|321.39|319.39|321.29|319.29|12
1725288180000|2024-09-02 14:43:00|321.31|319.31|321.33|319.33|321.4|319.4|321.24|319.24|22
1725288190000|2024-09-02 14:43:10|321.29|319.29|321.53|319.53|321.53|319.53|321.29|319.29|21
1725288200000|2024-09-02 14:43:20|321.52|319.52|321.55|319.55|321.64|319.64|321.52|319.52|21
1725288210000|2024-09-02 14:43:30|321.5|319.5|321.51|319.51|321.53|319.53|321.47|319.47|20
1725288220000|2024-09-02 14:43:40|321.47|319.47|321.37|319.37|321.5|319.5|321.31|319.31|20
1725288230000|2024-09-02 14:43:50|321.4|319.4|321.37|319.37|321.4|319.4|321.34|319.34|22
1725288240000|2024-09-02 14:44:00|321.39|319.39|321.41|319.41|321.44|319.44|321.33|319.33|22
1725288250000|2024-09-02 14:44:10|321.44|319.44|321.38|319.38|321.46|319.46|321.38|319.38|16
1725288260000|2024-09-02 14:44:20|321.37|319.37|321.35|319.35|321.41|319.41|321.3|319.3|24
1725288270000|2024-09-02 14:44:30|321.36|319.36|321.35|319.35|321.44|319.44|321.35|319.35|17
1725288280000|2024-09-02 14:44:40|321.37|319.37|321.62|319.62|321.62|319.62|321.36|319.36|28
1725288290000|2024-09-02 14:44:50|321.64|319.64|321.56|319.56|321.67|319.67|321.55|319.55|15
1725288300000|2024-09-02 14:45:00|321.55|319.55|321.69|319.69|321.69|319.69|321.54|319.54|14
1725288310000|2024-09-02 14:45:10|321.7|319.7|321.71|319.71|321.71|319.71|321.69|319.69|3
1725288320000|2024-09-02 14:45:20|321.73|319.73|321.69|319.69|321.73|319.73|321.69|319.69|2
1725288330000|2024-09-02 14:45:30|321.67|319.67|321.69|319.69|321.69|319.69|321.65|319.65|4
1725288340000|2024-09-02 14:45:40|321.71|319.71|321.72|319.72|321.75|319.75|321.69|319.69|8
1725288350000|2024-09-02 14:45:50|321.74|319.74|321.71|319.71|321.74|319.74|321.71|319.71|4
1725288360000|2024-09-02 14:46:00|321.69|319.69|321.64|319.64|321.69|319.69|321.62|319.62|16
1725288370000|2024-09-02 14:46:10|321.66|319.66|321.64|319.64|321.68|319.68|321.62|319.62|17
1725288380000|2024-09-02 14:46:20|321.63|319.63|321.68|319.68|321.68|319.68|321.56|319.56|22
1725288390000|2024-09-02 14:46:30|321.69|319.69|321.74|319.74|321.74|319.74|321.69|319.69|2
1725288400000|2024-09-02 14:46:40|321.72|319.72|321.76|319.76|321.76|319.76|321.72|319.72|2
1725288410000|2024-09-02 14:46:50|321.72|319.72|321.75|319.75|321.75|319.75|321.72|319.72|7
1725288420000|2024-09-02 14:47:00|321.82|319.82|322.15|320.15|322.19|320.19|321.82|319.82|15
1725288430000|2024-09-02 14:47:10|322.16|320.16|322.25|320.25|322.25|320.25|322.16|320.16|21
1725288440000|2024-09-02 14:47:20|322.23|320.23|322.25|320.25|322.25|320.25|322.21|320.21|8
1725288450000|2024-09-02 14:47:30|322.26|320.26|322.29|320.29|322.32|320.32|322.26|320.26|5
1725288460000|2024-09-02 14:47:40|322.3|320.3|322.23|320.23|322.3|320.3|322.2|320.2|11
1725288470000|2024-09-02 14:47:50|322.22|320.22|322.22|320.22|322.25|320.25|322.22|320.22|8
1725288480000|2024-09-02 14:48:00|322.23|320.23|322.27|320.27|322.27|320.27|322.22|320.22|8
1725288490000|2024-09-02 14:48:10|322.22|320.22|322.22|320.22|322.25|320.25|322.2|320.2|10
1725288500000|2024-09-02 14:48:20|322.23|320.23|322.31|320.31|322.31|320.31|322.23|320.23|7
1725288510000|2024-09-02 14:48:30|322.27|320.27|322.22|320.22|322.27|320.27|322.22|320.22|6
1725288520000|2024-09-02 14:48:40|322.21|320.21|322.24|320.24|322.25|320.25|322.21|320.21|10
1725288530000|2024-09-02 14:48:50|322.22|320.22|322.23|320.23|322.25|320.25|322.2|320.2|8
1725288540000|2024-09-02 14:49:00|322.21|320.21|322.24|320.24|322.27|320.27|322.21|320.21|12
1725288550000|2024-09-02 14:49:10|322.25|320.25|322.19|320.19|322.25|320.25|322.18|320.18|7
1725288560000|2024-09-02 14:49:20|322.2|320.2|322.21|320.21|322.25|320.25|322.2|320.2|9
1725288570000|2024-09-02 14:49:30|322.23|320.23|322.22|320.22|322.24|320.24|322.22|320.22|5
1725288580000|2024-09-02 14:49:40|322.23|320.23|322.13|320.13|322.23|320.23|322.13|320.13|16
1725288590000|2024-09-02 14:49:50|322.12|320.12|322.02|320.02|322.12|320.12|322.02|320.02|18
1725288600000|2024-09-02 14:50:00|321.97|319.97|322.03|320.03|322.03|320.03|321.9|319.9|17
1725288610000|2024-09-02 14:50:10|322.07|320.07|322.07|320.07|322.19|320.19|322.06|320.06|21
1725288620000|2024-09-02 14:50:20|322.08|320.08|321.93|319.93|322.08|320.08|321.85|319.85|21
1725288630000|2024-09-02 14:50:30|321.95|319.95|321.83|319.83|321.97|319.97|321.83|319.83|14
1725288640000|2024-09-02 14:50:40|321.82|319.82|321.88|319.88|321.95|319.95|321.82|319.82|13
1725288650000|2024-09-02 14:50:50|321.87|319.87|321.75|319.75|321.87|319.87|321.68|319.68|18
1725288660000|2024-09-02 14:51:00|321.76|319.76|321.81|319.81|321.84|319.84|321.74|319.74|17
1725288670000|2024-09-02 14:51:10|321.8|319.8|321.65|319.65|321.8|319.8|321.59|319.59|20
1725288680000|2024-09-02 14:51:20|321.68|319.68|321.52|319.52|321.68|319.68|321.52|319.52|22
1725288690000|2024-09-02 14:51:30|321.48|319.48|321.56|319.56|321.56|319.56|321.45|319.45|18
1725288700000|2024-09-02 14:51:40|321.63|319.63|321.74|319.74|321.76|319.76|321.63|319.63|23
1725288710000|2024-09-02 14:51:50|321.75|319.75|321.69|319.69|321.8|319.8|321.69|319.69|18
1725288720000|2024-09-02 14:52:00|321.7|319.7|321.75|319.75|321.83|319.83|321.7|319.7|16
1725288730000|2024-09-02 14:52:10|321.72|319.72|321.66|319.66|321.72|319.72|321.64|319.64|22
1725288740000|2024-09-02 14:52:20|321.61|319.61|321.63|319.63|321.66|319.66|321.61|319.61|12
1725288750000|2024-09-02 14:52:30|321.62|319.62|321.77|319.77|321.77|319.77|321.61|319.61|15
1725288760000|2024-09-02 14:52:40|321.76|319.76|321.75|319.75|321.76|319.76|321.69|319.69|17
1725288770000|2024-09-02 14:52:50|321.76|319.76|321.74|319.74|321.76|319.76|321.7|319.7|14
1725288780000|2024-09-02 14:53:00|321.7|319.7|321.76|319.76|321.76|319.76|321.67|319.67|16
1725288790000|2024-09-02 14:53:10|321.75|319.75|321.87|319.87|321.87|319.87|321.7|319.7|27
1725288800000|2024-09-02 14:53:20|321.86|319.86|321.78|319.78|321.9|319.9|321.78|319.78|19
1725288810000|2024-09-02 14:53:30|321.79|319.79|321.73|319.73|321.79|319.79|321.69|319.69|18
1725288820000|2024-09-02 14:53:40|321.74|319.74|321.9|319.9|321.9|319.9|321.74|319.74|17
1725288830000|2024-09-02 14:53:50|321.91|319.91|321.92|319.92|321.92|319.92|321.91|319.91|2
1725288840000|2024-09-02 14:54:00|321.94|319.94|322.07|320.07|322.1|320.1|321.94|319.94|9
1725288850000|2024-09-02 14:54:10|322.08|320.08|322.07|320.07|322.1|320.1|322.07|320.07|10
1725288860000|2024-09-02 14:54:20|322.08|320.08|322.11|320.11|322.11|320.11|322.07|320.07|4
1725288870000|2024-09-02 14:54:30|322.09|320.09|322.1|320.1|322.14|320.14|322.07|320.07|10
1725288880000|2024-09-02 14:54:40|322.11|320.11|322.11|320.11|322.11|320.11|322.11|320.11|1
1725288890000|2024-09-02 14:54:50|322.13|320.13|322.15|320.15|322.15|320.15|322.12|320.12|9
1725288900000|2024-09-02 14:55:00|322.14|320.14|322.12|320.12|322.18|320.18|322.12|320.12|8
1725288910000|2024-09-02 14:55:10|322.1|320.1|322.1|320.1|322.1|320.1|322.1|320.1|1
1725288920000|2024-09-02 14:55:20|322.11|320.11|322.1|320.1|322.12|320.12|322.1|320.1|3
1725288930000|2024-09-02 14:55:30|322.06|320.06|322.06|320.06|322.1|320.1|322.06|320.06|11
1725288940000|2024-09-02 14:55:40|322.08|320.08|322.09|320.09|322.09|320.09|322.08|320.08|2
1725288950000|2024-09-02 14:55:50|322.1|320.1|322.07|320.07|322.1|320.1|322.07|320.07|2
1725288960000|2024-09-02 14:56:00|322.08|320.08|322.07|320.07|322.08|320.08|322.05|320.05|9
1725288970000|2024-09-02 14:56:10|322.06|320.06|322.06|320.06|322.06|320.06|322.04|320.04|5
1725288980000|2024-09-02 14:56:20|322.05|320.05|321.96|319.96|322.05|320.05|321.96|319.96|3
1725288990000|2024-09-02 14:56:30|321.95|319.95|321.95|319.95|321.96|319.96|321.92|319.92|10
1725289000000|2024-09-02 14:56:40|321.96|319.96|321.95|319.95|321.99|319.99|321.94|319.94|17
1725289010000|2024-09-02 14:56:50|321.94|319.94|321.94|319.94|321.94|319.94|321.88|319.88|13
1725289020000|2024-09-02 14:57:00|321.92|319.92|322|320|322.04|320.04|321.9|319.9|22
1725289030000|2024-09-02 14:57:10|322.01|320.01|322.04|320.04|322.07|320.07|322.01|320.01|19
1725289040000|2024-09-02 14:57:20|322.05|320.05|321.98|319.98|322.05|320.05|321.98|319.98|9
1725289050000|2024-09-02 14:57:30|322.01|320.01|322.04|320.04|322.07|320.07|321.99|319.99|14
1725289060000|2024-09-02 14:57:40|322.05|320.05|322.1|320.1|322.1|320.1|322.02|320.02|12
1725289080000|2024-09-02 14:58:00|322.11|320.11|322.17|320.17|322.18|320.18|322.1|320.1|8
1725289090000|2024-09-02 14:58:10|322.19|320.19|322.18|320.18|322.19|320.19|322.15|320.15|4
1725289110000|2024-09-02 14:58:30|322.19|320.19|322.3|320.3|322.3|320.3|322.19|320.19|4
1725289120000|2024-09-02 14:58:40|322.27|320.27|322.28|320.28|322.3|320.3|322.27|320.27|8
1725289130000|2024-09-02 14:58:50|322.3|320.3|322.3|320.3|322.3|320.3|322.3|320.3|1
1725289140000|2024-09-02 14:59:00|322.32|320.32|322.29|320.29|322.32|320.32|322.27|320.27|6
1725289150000|2024-09-02 14:59:10|322.27|320.27|322.3|320.3|322.3|320.3|322.27|320.27|4
1725289160000|2024-09-02 14:59:20|322.32|320.32|322.29|320.29|322.32|320.32|322.29|320.29|2
1725289190000|2024-09-02 14:59:50|322.31|320.31|322.31|320.31|322.31|320.31|322.31|320.31|1
1725289200000|2024-09-02 15:00:00|322.28|320.28|322.4|320.4|322.43|320.43|322.28|320.28|9
1725289210000|2024-09-02 15:00:10|322.42|320.42|322.42|320.42|322.42|320.42|322.42|320.42|1
1725289220000|2024-09-02 15:00:20|322.4|320.4|322.4|320.4|322.43|320.43|322.4|320.4|4
1725289230000|2024-09-02 15:00:30|322.42|320.42|322.36|320.36|322.42|320.42|322.34|320.34|5
1725289240000|2024-09-02 15:00:40|322.35|320.35|322.34|320.34|322.35|320.35|322.32|320.32|4
1725289250000|2024-09-02 15:00:50|322.35|320.35|322.4|320.4|322.4|320.4|322.35|320.35|8
1725289260000|2024-09-02 15:01:00|322.37|320.37|322.34|320.34|322.37|320.37|322.33|320.33|7
1725289270000|2024-09-02 15:01:10|322.33|320.33|322.36|320.36|322.39|320.39|322.33|320.33|17
1725289280000|2024-09-02 15:01:20|322.39|320.39|322.4|320.4|322.4|320.4|322.39|320.39|4
1725289290000|2024-09-02 15:01:30|322.35|320.35|322.16|320.16|322.35|320.35|322.08|320.08|19
1725289300000|2024-09-02 15:01:40|322.14|320.14|322.12|320.12|322.23|320.23|322.1|320.1|19
1725289310000|2024-09-02 15:01:50|322.13|320.13|322.04|320.04|322.13|320.13|322.02|320.02|12
1725289320000|2024-09-02 15:02:00|322.05|320.05|321.89|319.89|322.06|320.06|321.89|319.89|21
1725289330000|2024-09-02 15:02:10|321.9|319.9|321.97|319.97|321.97|319.97|321.83|319.83|18
1725289340000|2024-09-02 15:02:20|321.95|319.95|322.12|320.12|322.13|320.13|321.95|319.95|18
1725289350000|2024-09-02 15:02:30|322.13|320.13|322.24|320.24|322.27|320.27|322.12|320.12|12
1725289360000|2024-09-02 15:02:40|322.28|320.28|322.37|320.37|322.37|320.37|322.28|320.28|19
1725289380000|2024-09-02 15:03:00|322.34|320.34|322.19|320.19|322.34|320.34|322.19|320.19|5
1725289390000|2024-09-02 15:03:10|322.18|320.18|322.05|320.05|322.18|320.18|322.01|320.01|10
1725289400000|2024-09-02 15:03:20|322.04|320.04|322.14|320.14|322.15|320.15|322.02|320.02|20
1725289410000|2024-09-02 15:03:30|322.13|320.13|322.23|320.23|322.25|320.25|322.08|320.08|18
1725289420000|2024-09-02 15:03:40|322.24|320.24|322.26|320.26|322.3|320.3|322.24|320.24|14
1725289430000|2024-09-02 15:03:50|322.25|320.25|322.24|320.24|322.37|320.37|322.23|320.23|18
1725289440000|2024-09-02 15:04:00|322.23|320.23|322.11|320.11|322.24|320.24|322.08|320.08|18
1725289450000|2024-09-02 15:04:10|322.1|320.1|322.26|320.26|322.26|320.26|322.1|320.1|15
1725289460000|2024-09-02 15:04:20|322.25|320.25|322.24|320.24|322.29|320.29|322.21|320.21|17
1725289470000|2024-09-02 15:04:30|322.23|320.23|322.23|320.23|322.24|320.24|322.12|320.12|17
1725289480000|2024-09-02 15:04:40|322.24|320.24|322.28|320.28|322.28|320.28|322.22|320.22|9
1725289490000|2024-09-02 15:04:50|322.29|320.29|322.17|320.17|322.32|320.32|322.17|320.17|21
1725289500000|2024-09-02 15:05:00|322.19|320.19|322.23|320.23|322.23|320.23|322.09|320.09|11
1725289510000|2024-09-02 15:05:10|322.27|320.27|322.3|320.3|322.31|320.31|322.26|320.26|15
1725289520000|2024-09-02 15:05:20|322.31|320.31|322.37|320.37|322.37|320.37|322.29|320.29|18
1725289550000|2024-09-02 15:05:50|322.34|320.34|322.37|320.37|322.37|320.37|322.29|320.29|9
1725289560000|2024-09-02 15:06:00|322.34|320.34|322.37|320.37|322.37|320.37|322.34|320.34|2
1725289570000|2024-09-02 15:06:10|322.31|320.31|322.37|320.37|322.37|320.37|322.3|320.3|8
1725289590000|2024-09-02 15:06:30|322.39|320.39|322.44|320.44|322.44|320.44|322.37|320.37|4
1725289600000|2024-09-02 15:06:40|322.45|320.45|322.56|320.56|322.56|320.56|322.41|320.41|17
1725289610000|2024-09-02 15:06:50|322.54|320.54|322.53|320.53|322.54|320.54|322.48|320.48|12
1725289620000|2024-09-02 15:07:00|322.54|320.54|322.48|320.48|322.58|320.58|322.48|320.48|12
1725289630000|2024-09-02 15:07:10|322.49|320.49|322.49|320.49|322.49|320.49|322.49|320.49|1
1725289640000|2024-09-02 15:07:20|322.5|320.5|322.66|320.66|322.66|320.66|322.48|320.48|11
1725289650000|2024-09-02 15:07:30|322.63|320.63|322.68|320.68|322.7|320.7|322.63|320.63|15
1725289660000|2024-09-02 15:07:40|322.7|320.7|322.68|320.68|322.7|320.7|322.63|320.63|7
1725289670000|2024-09-02 15:07:50|322.65|320.65|322.68|320.68|322.68|320.68|322.65|320.65|3
1725289680000|2024-09-02 15:08:00|322.65|320.65|322.73|320.73|322.73|320.73|322.65|320.65|7
1725289690000|2024-09-02 15:08:10|322.81|320.81|322.85|320.85|322.91|320.91|322.8|320.8|18
1725289700000|2024-09-02 15:08:20|322.86|320.86|322.84|320.84|322.86|320.86|322.8|320.8|13
1725289710000|2024-09-02 15:08:30|322.86|320.86|322.86|320.86|322.86|320.86|322.85|320.85|9
1725289720000|2024-09-02 15:08:40|322.84|320.84|322.84|320.84|322.85|320.85|322.82|320.82|14
1725289730000|2024-09-02 15:08:50|322.85|320.85|322.86|320.86|322.86|320.86|322.84|320.84|6
1725289740000|2024-09-02 15:09:00|322.87|320.87|322.86|320.86|322.9|320.9|322.86|320.86|5
1725289750000|2024-09-02 15:09:10|322.87|320.87|322.92|320.92|322.92|320.92|322.87|320.87|8
1725289760000|2024-09-02 15:09:20|322.94|320.94|323.2|321.2|323.2|321.2|322.94|320.94|10
1725289770000|2024-09-02 15:09:30|323.18|321.18|323.15|321.15|323.19|321.19|323.13|321.13|13
1725289780000|2024-09-02 15:09:40|323.09|321.09|323.13|321.13|323.15|321.15|323.07|321.07|15
1725289790000|2024-09-02 15:09:50|323.11|321.11|323.08|321.08|323.15|321.15|323.08|321.08|14
1725289800000|2024-09-02 15:10:00|323.07|321.07|323.06|321.06|323.08|321.08|322.99|320.99|14
1725289810000|2024-09-02 15:10:10|323.07|321.07|323|321|323.07|321.07|322.97|320.97|14
1725289820000|2024-09-02 15:10:20|323.04|321.04|323.1|321.1|323.12|321.12|323.04|321.04|15
1725289830000|2024-09-02 15:10:30|323.11|321.11|323.2|321.2|323.22|321.22|323.09|321.09|21
1725289840000|2024-09-02 15:10:40|323.19|321.19|323.15|321.15|323.22|321.22|323.15|321.15|16
1725289850000|2024-09-02 15:10:50|323.14|321.14|323|321|323.21|321.21|323|321|21
1725289860000|2024-09-02 15:11:00|322.97|320.97|322.89|320.89|323.02|321.02|322.89|320.89|15
1725289870000|2024-09-02 15:11:10|322.9|320.9|322.86|320.86|322.95|320.95|322.85|320.85|8
1725289880000|2024-09-02 15:11:20|322.85|320.85|322.83|320.83|322.88|320.88|322.83|320.83|11
1725289890000|2024-09-02 15:11:30|322.82|320.82|322.77|320.77|322.83|320.83|322.77|320.77|12
1725289900000|2024-09-02 15:11:40|322.76|320.76|322.57|320.57|322.76|320.76|322.55|320.55|17
1725289910000|2024-09-02 15:11:50|322.55|320.55|322.4|320.4|322.58|320.58|322.38|320.38|18
1725289920000|2024-09-02 15:12:00|322.39|320.39|322.4|320.4|322.4|320.4|322.28|320.28|22
1725289930000|2024-09-02 15:12:10|322.41|320.41|322.26|320.26|322.44|320.44|322.25|320.25|17
1725289940000|2024-09-02 15:12:20|322.27|320.27|322.27|320.27|322.31|320.31|322.27|320.27|5
1725289950000|2024-09-02 15:12:30|322.26|320.26|322.33|320.33|322.34|320.34|322.24|320.24|17
1725289960000|2024-09-02 15:12:40|322.32|320.32|322.27|320.27|322.36|320.36|322.22|320.22|12
1725289970000|2024-09-02 15:12:50|322.22|320.22|322.37|320.37|322.37|320.37|322.22|320.22|12
1725289980000|2024-09-02 15:13:00|322.38|320.38|322.29|320.29|322.42|320.42|322.22|320.22|19
1725289990000|2024-09-02 15:13:10|322.27|320.27|322.26|320.26|322.34|320.34|322.26|320.26|20
1725290000000|2024-09-02 15:13:20|322.27|320.27|322.42|320.42|322.42|320.42|322.22|320.22|18
1725290010000|2024-09-02 15:13:30|322.43|320.43|322.48|320.48|322.52|320.52|322.4|320.4|19
1725290020000|2024-09-02 15:13:40|322.46|320.46|322.47|320.47|322.51|320.51|322.46|320.46|13
1725290030000|2024-09-02 15:13:50|322.5|320.5|322.61|320.61|322.62|320.62|322.47|320.47|21
1725290040000|2024-09-02 15:14:00|322.62|320.62|322.72|320.72|322.75|320.75|322.62|320.62|11
1725290050000|2024-09-02 15:14:10|322.73|320.73|322.56|320.56|322.73|320.73|322.54|320.54|18
1725290060000|2024-09-02 15:14:20|322.55|320.55|322.43|320.43|322.55|320.55|322.41|320.41|25
1725290070000|2024-09-02 15:14:30|322.44|320.44|322.37|320.37|322.45|320.45|322.36|320.36|19
1725290080000|2024-09-02 15:14:40|322.38|320.38|322.43|320.43|322.47|320.47|322.38|320.38|11
1725290090000|2024-09-02 15:14:50|322.47|320.47|322.41|320.41|322.47|320.47|322.39|320.39|15
1725290100000|2024-09-02 15:15:00|322.42|320.42|322.35|320.35|322.42|320.42|322.33|320.33|12
1725290110000|2024-09-02 15:15:10|322.36|320.36|322.47|320.47|322.51|320.51|322.36|320.36|20
1725290120000|2024-09-02 15:15:20|322.45|320.45|322.47|320.47|322.5|320.5|322.44|320.44|23
1725290130000|2024-09-02 15:15:30|322.48|320.48|322.75|320.75|322.82|320.82|322.47|320.47|16
1725290140000|2024-09-02 15:15:40|322.72|320.72|322.72|320.72|322.75|320.75|322.69|320.69|12
1725290150000|2024-09-02 15:15:50|322.76|320.76|322.88|320.88|322.88|320.88|322.76|320.76|12
1725290160000|2024-09-02 15:16:00|322.87|320.87|322.79|320.79|322.87|320.87|322.79|320.79|16
1725290170000|2024-09-02 15:16:10|322.78|320.78|322.68|320.68|322.79|320.79|322.66|320.66|13
1725290180000|2024-09-02 15:16:20|322.67|320.67|322.6|320.6|322.67|320.67|322.33|320.33|22
1725290190000|2024-09-02 15:16:30|322.59|320.59|322.63|320.63|322.69|320.69|322.59|320.59|16
1725290200000|2024-09-02 15:16:40|322.62|320.62|322.56|320.56|322.67|320.67|322.56|320.56|20
1725290210000|2024-09-02 15:16:50|322.57|320.57|322.54|320.54|322.58|320.58|322.51|320.51|10
1725290220000|2024-09-02 15:17:00|322.55|320.55|322.56|320.56|322.59|320.59|322.54|320.54|16
1725290230000|2024-09-02 15:17:10|322.55|320.55|322.52|320.52|322.55|320.55|322.45|320.45|18
1725290240000|2024-09-02 15:17:20|322.51|320.51|322.64|320.64|322.64|320.64|322.51|320.51|17
1725290250000|2024-09-02 15:17:30|322.65|320.65|322.59|320.59|322.66|320.66|322.58|320.58|18
1725290260000|2024-09-02 15:17:40|322.61|320.61|322.83|320.83|322.83|320.83|322.61|320.61|15
1725290270000|2024-09-02 15:17:50|322.82|320.82|322.8|320.8|322.83|320.83|322.79|320.79|14
1725290280000|2024-09-02 15:18:00|322.81|320.81|322.82|320.82|322.84|320.84|322.8|320.8|10
1725290290000|2024-09-02 15:18:10|322.89|320.89|322.69|320.69|322.9|320.9|322.65|320.65|23
1725290300000|2024-09-02 15:18:20|322.71|320.71|322.73|320.73|322.75|320.75|322.7|320.7|19
1725290310000|2024-09-02 15:18:30|322.74|320.74|322.72|320.72|322.74|320.74|322.67|320.67|17
1725290320000|2024-09-02 15:18:40|322.69|320.69|322.7|320.7|322.73|320.73|322.69|320.69|7
1725290330000|2024-09-02 15:18:50|322.69|320.69|322.52|320.52|322.69|320.69|322.52|320.52|13
1725290340000|2024-09-02 15:19:00|322.51|320.51|322.41|320.41|322.52|320.52|322.41|320.41|11
1725290350000|2024-09-02 15:19:10|322.42|320.42|322.54|320.54|322.55|320.55|322.4|320.4|21
1725290360000|2024-09-02 15:19:20|322.53|320.53|322.54|320.54|322.59|320.59|322.52|320.52|17
1725290370000|2024-09-02 15:19:30|322.53|320.53|322.55|320.55|322.56|320.56|322.51|320.51|10
1725290380000|2024-09-02 15:19:40|322.56|320.56|322.54|320.54|322.56|320.56|322.53|320.53|8
1725290390000|2024-09-02 15:19:50|322.53|320.53|322.52|320.52|322.53|320.53|322.45|320.45|9
1725290400000|2024-09-02 15:20:00|322.56|320.56|322.66|320.66|322.69|320.69|322.56|320.56|17
1725290410000|2024-09-02 15:20:10|322.68|320.68|322.74|320.74|322.79|320.79|322.68|320.68|13
1725290420000|2024-09-02 15:20:20|322.73|320.73|322.75|320.75|322.78|320.78|322.71|320.71|23
1725290430000|2024-09-02 15:20:30|322.74|320.74|322.73|320.73|322.74|320.74|322.66|320.66|19
1725290440000|2024-09-02 15:20:40|322.72|320.72|322.77|320.77|322.77|320.77|322.7|320.7|17
1725290450000|2024-09-02 15:20:50|322.76|320.76|322.92|320.92|322.94|320.94|322.76|320.76|21
1725290460000|2024-09-02 15:21:00|322.93|320.93|322.95|320.95|322.97|320.97|322.93|320.93|5
1725290470000|2024-09-02 15:21:10|322.94|320.94|322.79|320.79|322.94|320.94|322.79|320.79|14
1725290480000|2024-09-02 15:21:20|322.77|320.77|322.9|320.9|322.9|320.9|322.77|320.77|24
1725290490000|2024-09-02 15:21:30|322.91|320.91|322.95|320.95|322.95|320.95|322.91|320.91|3
1725290500000|2024-09-02 15:21:40|322.93|320.93|322.91|320.91|322.93|320.93|322.88|320.88|14
1725290510000|2024-09-02 15:21:50|322.92|320.92|322.84|320.84|322.92|320.92|322.8|320.8|17
1725290520000|2024-09-02 15:22:00|322.86|320.86|322.95|320.95|322.95|320.95|322.86|320.86|13
1725290530000|2024-09-02 15:22:10|322.93|320.93|322.95|320.95|322.95|320.95|322.91|320.91|5
1725290550000|2024-09-02 15:22:30|322.99|320.99|323.01|321.01|323.01|321.01|322.99|320.99|3
1725290560000|2024-09-02 15:22:40|323.02|321.02|323.04|321.04|323.04|321.04|323.02|321.02|3
1725290580000|2024-09-02 15:23:00|323.01|321.01|323.1|321.1|323.1|321.1|322.99|320.99|8
1725290590000|2024-09-02 15:23:10|323.11|321.11|323.1|321.1|323.11|321.11|323.1|321.1|2
1725290600000|2024-09-02 15:23:20|323.12|321.12|323.09|321.09|323.13|321.13|323.09|321.09|3
1725290610000|2024-09-02 15:23:30|323.07|321.07|323.07|321.07|323.07|321.07|323.07|321.07|1
1725290630000|2024-09-02 15:23:50|323.04|321.04|323.04|321.04|323.04|321.04|323.04|321.04|1
1725290640000|2024-09-02 15:24:00|323.02|321.02|323.03|321.03|323.03|321.03|322.99|320.99|10
1725290650000|2024-09-02 15:24:10|323.04|321.04|323.04|321.04|323.05|321.05|323.03|321.03|5
1725290660000|2024-09-02 15:24:20|323.06|321.06|323.08|321.08|323.08|321.08|323.06|321.06|5
1725290670000|2024-09-02 15:24:30|323.07|321.07|323.07|321.07|323.07|321.07|323.07|321.07|1
1725290680000|2024-09-02 15:24:40|323.04|321.04|323.03|321.03|323.04|321.04|323.02|321.02|4
1725290690000|2024-09-02 15:24:50|323.04|321.04|323.04|321.04|323.04|321.04|323.04|321.04|1
1725290700000|2024-09-02 15:25:00|323.02|321.02|323.03|321.03|323.04|321.04|323|321|9
1725290710000|2024-09-02 15:25:10|323.02|321.02|323.04|321.04|323.04|321.04|323.02|321.02|3
1725290720000|2024-09-02 15:25:20|323.03|321.03|322.99|320.99|323.03|321.03|322.99|320.99|3
1725290730000|2024-09-02 15:25:30|323.02|321.02|323.03|321.03|323.04|321.04|323.01|321.01|13
1725290740000|2024-09-02 15:25:40|323.02|321.02|322.98|320.98|323.03|321.03|322.98|320.98|8
1725290750000|2024-09-02 15:25:50|322.99|320.99|323.03|321.03|323.03|321.03|322.98|320.98|11
1725290760000|2024-09-02 15:26:00|323.01|321.01|322.98|320.98|323.04|321.04|322.98|320.98|13
1725290770000|2024-09-02 15:26:10|322.97|320.97|322.77|320.77|322.97|320.97|322.77|320.77|15
1725290780000|2024-09-02 15:26:20|322.78|320.78|322.84|320.84|322.86|320.86|322.71|320.71|19
1725290790000|2024-09-02 15:26:30|322.81|320.81|322.79|320.79|322.82|320.82|322.77|320.77|19
1725290800000|2024-09-02 15:26:40|322.77|320.77|322.77|320.77|322.83|320.83|322.77|320.77|10
1725290810000|2024-09-02 15:26:50|322.76|320.76|322.68|320.68|322.79|320.79|322.67|320.67|12
1725290820000|2024-09-02 15:27:00|322.66|320.66|322.75|320.75|322.75|320.75|322.65|320.65|15
1725290830000|2024-09-02 15:27:10|322.8|320.8|322.71|320.71|322.81|320.81|322.71|320.71|14
1725290840000|2024-09-02 15:27:20|322.7|320.7|322.58|320.58|322.7|320.7|322.55|320.55|26
1725290850000|2024-09-02 15:27:30|322.65|320.65|322.65|320.65|322.65|320.65|322.6|320.6|12
1725290860000|2024-09-02 15:27:40|322.66|320.66|322.57|320.57|322.67|320.67|322.56|320.56|11
1725290870000|2024-09-02 15:27:50|322.6|320.6|322.64|320.64|322.64|320.64|322.57|320.57|16
1725290880000|2024-09-02 15:28:00|322.63|320.63|322.64|320.64|322.65|320.65|322.62|320.62|12
1725290890000|2024-09-02 15:28:10|322.62|320.62|322.61|320.61|322.64|320.64|322.59|320.59|14
1725290900000|2024-09-02 15:28:20|322.6|320.6|322.64|320.64|322.66|320.66|322.58|320.58|8
1725290910000|2024-09-02 15:28:30|322.62|320.62|322.6|320.6|322.64|320.64|322.57|320.57|18
1725290920000|2024-09-02 15:28:40|322.61|320.61|322.55|320.55|322.61|320.61|322.55|320.55|8
1725290930000|2024-09-02 15:28:50|322.53|320.53|322.51|320.51|322.53|320.53|322.48|320.48|10
1725290940000|2024-09-02 15:29:00|322.48|320.48|322.5|320.5|322.51|320.51|322.46|320.46|14
1725290950000|2024-09-02 15:29:10|322.51|320.51|322.5|320.5|322.52|320.52|322.48|320.48|21
1725290960000|2024-09-02 15:29:20|322.49|320.49|322.47|320.47|322.51|320.51|322.47|320.47|4
1725290970000|2024-09-02 15:29:30|322.46|320.46|322.45|320.45|322.46|320.46|322.39|320.39|14
1725290980000|2024-09-02 15:29:40|322.44|320.44|322.31|320.31|322.44|320.44|322.31|320.31|11
1725290990000|2024-09-02 15:29:50|322.29|320.29|322.32|320.32|322.34|320.34|322.27|320.27|17
1725291000000|2024-09-02 15:30:00|322.31|320.31|322.36|320.36|322.39|320.39|322.31|320.31|14
1725291010000|2024-09-02 15:30:10|322.37|320.37|322.51|320.51|322.52|320.52|322.37|320.37|16
1725291020000|2024-09-02 15:30:20|322.52|320.52|322.48|320.48|322.54|320.54|322.48|320.48|10
1725291030000|2024-09-02 15:30:30|322.44|320.44|322.44|320.44|322.44|320.44|322.39|320.39|17
1725291040000|2024-09-02 15:30:40|322.43|320.43|322.56|320.56|322.56|320.56|322.43|320.43|15
1725291050000|2024-09-02 15:30:50|322.57|320.57|322.63|320.63|322.66|320.66|322.57|320.57|12
1725291060000|2024-09-02 15:31:00|322.64|320.64|322.53|320.53|322.66|320.66|322.53|320.53|14
1725291070000|2024-09-02 15:31:10|322.54|320.54|322.56|320.56|322.56|320.56|322.52|320.52|14
1725291080000|2024-09-02 15:31:20|322.57|320.57|322.47|320.47|322.57|320.57|322.46|320.46|12
1725291090000|2024-09-02 15:31:30|322.48|320.48|322.56|320.56|322.58|320.58|322.47|320.47|16
1725291100000|2024-09-02 15:31:40|322.57|320.57|322.49|320.49|322.58|320.58|322.48|320.48|18
1725291110000|2024-09-02 15:31:50|322.5|320.5|322.42|320.42|322.51|320.51|322.42|320.42|15
1725291120000|2024-09-02 15:32:00|322.43|320.43|322.59|320.59|322.59|320.59|322.43|320.43|16
1725291130000|2024-09-02 15:32:10|322.61|320.61|322.49|320.49|322.61|320.61|322.49|320.49|18
1725291140000|2024-09-02 15:32:20|322.51|320.51|322.43|320.43|322.51|320.51|322.39|320.39|13
1725291150000|2024-09-02 15:32:30|322.42|320.42|322.49|320.49|322.49|320.49|322.39|320.39|18
1725291160000|2024-09-02 15:32:40|322.48|320.48|322.39|320.39|322.48|320.48|322.38|320.38|18
1725291170000|2024-09-02 15:32:50|322.42|320.42|322.43|320.43|322.44|320.44|322.38|320.38|12
1725291180000|2024-09-02 15:33:00|322.41|320.41|322.37|320.37|322.43|320.43|322.35|320.35|12
1725291190000|2024-09-02 15:33:10|322.38|320.38|322.39|320.39|322.45|320.45|322.38|320.38|14
1725291200000|2024-09-02 15:33:20|322.38|320.38|322.54|320.54|322.54|320.54|322.36|320.36|16
1725291210000|2024-09-02 15:33:30|322.55|320.55|322.55|320.55|322.55|320.55|322.55|320.55|1
1725291220000|2024-09-02 15:33:40|322.54|320.54|322.54|320.54|322.54|320.54|322.54|320.54|1
1725291230000|2024-09-02 15:33:50|322.55|320.55|322.55|320.55|322.55|320.55|322.54|320.54|5
1725291260000|2024-09-02 15:34:20|322.56|320.56|322.59|320.59|322.59|320.59|322.56|320.56|2
1725291270000|2024-09-02 15:34:30|322.64|320.64|322.9|320.9|322.9|320.9|322.64|320.64|5
1725291280000|2024-09-02 15:34:40|322.91|320.91|322.98|320.98|322.98|320.98|322.89|320.89|12
1725291290000|2024-09-02 15:34:50|322.96|320.96|322.92|320.92|322.96|320.96|322.92|320.92|4
1725291300000|2024-09-02 15:35:00|322.91|320.91|322.89|320.89|322.91|320.91|322.87|320.87|4
1725291310000|2024-09-02 15:35:10|322.92|320.92|322.98|320.98|322.99|320.99|322.92|320.92|3
1725291320000|2024-09-02 15:35:20|322.95|320.95|322.96|320.96|322.99|320.99|322.93|320.93|10
1725291330000|2024-09-02 15:35:30|322.97|320.97|322.98|320.98|322.98|320.98|322.92|320.92|7
1725291340000|2024-09-02 15:35:40|322.97|320.97|322.89|320.89|322.98|320.98|322.89|320.89|4
1725291350000|2024-09-02 15:35:50|322.9|320.9|322.87|320.87|322.91|320.91|322.86|320.86|7
1725291360000|2024-09-02 15:36:00|322.89|320.89|322.88|320.88|322.9|320.9|322.82|320.82|20
1725291370000|2024-09-02 15:36:10|322.89|320.89|322.83|320.83|322.89|320.89|322.81|320.81|14
1725291380000|2024-09-02 15:36:20|322.84|320.84|322.96|320.96|322.96|320.96|322.84|320.84|14
1725291390000|2024-09-02 15:36:30|322.98|320.98|323.08|321.08|323.08|321.08|322.98|320.98|11
1725291400000|2024-09-02 15:36:40|323.1|321.1|323.08|321.08|323.1|321.1|323.08|321.08|2
1725291420000|2024-09-02 15:37:00|323.22|321.22|323.24|321.24|323.24|321.24|323.22|321.22|2
1725291430000|2024-09-02 15:37:10|323.27|321.27|323.22|321.22|323.27|321.27|323.22|321.22|10
1725291440000|2024-09-02 15:37:20|323.28|321.28|323.31|321.31|323.37|321.37|323.28|321.28|13
1725291460000|2024-09-02 15:37:40|323.32|321.32|323.31|321.31|323.32|321.32|323.31|321.31|4
1725291490000|2024-09-02 15:38:10|323.3|321.3|323.25|321.25|323.3|321.3|323.25|321.25|3
1725291500000|2024-09-02 15:38:20|323.23|321.23|323.14|321.14|323.23|321.23|323.11|321.11|17
1725291510000|2024-09-02 15:38:30|323.13|321.13|323.08|321.08|323.13|321.13|323.08|321.08|4
1725291520000|2024-09-02 15:38:40|323.12|321.12|323.26|321.26|323.26|321.26|323.11|321.11|15
1725291530000|2024-09-02 15:38:50|323.27|321.27|323.22|321.22|323.29|321.29|323.22|321.22|13
1725291540000|2024-09-02 15:39:00|323.21|321.21|323.16|321.16|323.25|321.25|323.16|321.16|11
1725291550000|2024-09-02 15:39:10|323.15|321.15|323.15|321.15|323.15|321.15|323.07|321.07|16
1725291560000|2024-09-02 15:39:20|323.14|321.14|323.17|321.17|323.17|321.17|323.11|321.11|17
1725291570000|2024-09-02 15:39:30|323.23|321.23|323.21|321.21|323.23|321.23|323.2|321.2|7
1725291580000|2024-09-02 15:39:40|323.22|321.22|323.27|321.27|323.29|321.29|323.22|321.22|10
1725291590000|2024-09-02 15:39:50|323.26|321.26|323.31|321.31|323.31|321.31|323.24|321.24|8
1725291600000|2024-09-02 15:40:00|323.3|321.3|323.31|321.31|323.31|321.31|323.28|321.28|15
1725291610000|2024-09-02 15:40:10|323.32|321.32|323.35|321.35|323.35|321.35|323.32|321.32|3
1725291620000|2024-09-02 15:40:20|323.34|321.34|323.2|321.2|323.34|321.34|323.18|321.18|11
1725291630000|2024-09-02 15:40:30|323.21|321.21|323.19|321.19|323.21|321.21|323.13|321.13|12
1725291640000|2024-09-02 15:40:40|323.23|321.23|323.17|321.17|323.27|321.27|323.17|321.17|15
1725291650000|2024-09-02 15:40:50|323.18|321.18|323.16|321.16|323.18|321.18|323.13|321.13|7
1725291660000|2024-09-02 15:41:00|323.15|321.15|323.13|321.13|323.15|321.15|323.1|321.1|15
1725291670000|2024-09-02 15:41:10|323.14|321.14|323.19|321.19|323.2|321.2|323.14|321.14|13
1725291680000|2024-09-02 15:41:20|323.2|321.2|323.16|321.16|323.2|321.2|323.16|321.16|7
1725291690000|2024-09-02 15:41:30|323.15|321.15|323.09|321.09|323.15|321.15|323.09|321.09|3
1725291700000|2024-09-02 15:41:40|323.02|321.02|323.01|321.01|323.04|321.04|322.98|320.98|14
1725291710000|2024-09-02 15:41:50|323|321|322.95|320.95|323.01|321.01|322.87|320.87|19
1725291720000|2024-09-02 15:42:00|322.96|320.96|322.92|320.92|322.96|320.96|322.92|320.92|10
1725291730000|2024-09-02 15:42:10|322.89|320.89|322.93|320.93|322.93|320.93|322.87|320.87|10
1725291740000|2024-09-02 15:42:20|322.94|320.94|323|321|323|321|322.91|320.91|18
1725291750000|2024-09-02 15:42:30|323.01|321.01|323.09|321.09|323.09|321.09|323|321|13
1725291760000|2024-09-02 15:42:40|323.1|321.1|323.03|321.03|323.12|321.12|323.03|321.03|13
1725291770000|2024-09-02 15:42:50|323.04|321.04|323.02|321.02|323.05|321.05|323.02|321.02|8
1725291780000|2024-09-02 15:43:00|323.03|321.03|322.99|320.99|323.05|321.05|322.99|320.99|13
1725291790000|2024-09-02 15:43:10|323|321|322.97|320.97|323|321|322.96|320.96|14
1725291800000|2024-09-02 15:43:20|322.96|320.96|323.01|321.01|323.01|321.01|322.96|320.96|10
1725291810000|2024-09-02 15:43:30|323|321|322.92|320.92|323|321|322.92|320.92|10
1725291820000|2024-09-02 15:43:40|322.93|320.93|322.93|320.93|322.94|320.94|322.92|320.92|9
1725291830000|2024-09-02 15:43:50|322.95|320.95|322.88|320.88|322.95|320.95|322.88|320.88|7
1725291840000|2024-09-02 15:44:00|322.87|320.87|322.89|320.89|322.9|320.9|322.86|320.86|11
1725291850000|2024-09-02 15:44:10|322.9|320.9|322.98|320.98|322.98|320.98|322.89|320.89|17
1725291860000|2024-09-02 15:44:20|322.97|320.97|322.98|320.98|322.99|320.99|322.97|320.97|10
1725291870000|2024-09-02 15:44:30|322.97|320.97|322.93|320.93|322.98|320.98|322.93|320.93|17
1725291880000|2024-09-02 15:44:40|322.95|320.95|322.94|320.94|322.95|320.95|322.92|320.92|5
1725291890000|2024-09-02 15:44:50|322.95|320.95|322.94|320.94|322.96|320.96|322.93|320.93|19
1725291900000|2024-09-02 15:45:00|322.93|320.93|322.88|320.88|322.93|320.93|322.82|320.82|16
1725291910000|2024-09-02 15:45:10|322.85|320.85|322.8|320.8|322.88|320.88|322.8|320.8|11
1725291920000|2024-09-02 15:45:20|322.82|320.82|322.65|320.65|322.82|320.82|322.64|320.64|17
1725291930000|2024-09-02 15:45:30|322.64|320.64|322.8|320.8|322.8|320.8|322.64|320.64|20
1725291940000|2024-09-02 15:45:40|322.78|320.78|322.75|320.75|322.79|320.79|322.66|320.66|17
1725291950000|2024-09-02 15:45:50|322.77|320.77|322.88|320.88|322.88|320.88|322.77|320.77|15
1725291960000|2024-09-02 15:46:00|322.89|320.89|322.93|320.93|322.93|320.93|322.84|320.84|15
1725291970000|2024-09-02 15:46:10|322.89|320.89|322.87|320.87|322.98|320.98|322.87|320.87|23
1725291980000|2024-09-02 15:46:20|322.85|320.85|322.83|320.83|322.85|320.85|322.66|320.66|24
1725291990000|2024-09-02 15:46:30|322.82|320.82|322.83|320.83|322.9|320.9|322.82|320.82|16
1725292000000|2024-09-02 15:46:40|322.81|320.81|322.96|320.96|322.98|320.98|322.81|320.81|24
1725292010000|2024-09-02 15:46:50|322.95|320.95|322.79|320.79|322.95|320.95|322.79|320.79|14
1725292020000|2024-09-02 15:47:00|322.81|320.81|322.92|320.92|322.95|320.95|322.81|320.81|16
1725292030000|2024-09-02 15:47:10|322.93|320.93|322.82|320.82|322.97|320.97|322.79|320.79|17
1725292040000|2024-09-02 15:47:20|322.8|320.8|322.75|320.75|322.8|320.8|322.72|320.72|15
1725292050000|2024-09-02 15:47:30|322.74|320.74|322.71|320.71|322.78|320.78|322.71|320.71|11
1725292060000|2024-09-02 15:47:40|322.73|320.73|322.52|320.52|322.73|320.73|322.52|320.52|18
1725292070000|2024-09-02 15:47:50|322.54|320.54|322.64|320.64|322.64|320.64|322.53|320.53|13
1725292080000|2024-09-02 15:48:00|322.6|320.6|322.77|320.77|322.79|320.79|322.56|320.56|23
1725292090000|2024-09-02 15:48:10|322.76|320.76|322.76|320.76|322.86|320.86|322.76|320.76|17
1725292100000|2024-09-02 15:48:20|322.77|320.77|322.89|320.89|322.89|320.89|322.77|320.77|13
1725292110000|2024-09-02 15:48:30|322.91|320.91|323.07|321.07|323.07|321.07|322.91|320.91|22
1725292120000|2024-09-02 15:48:40|323.08|321.08|323.08|321.08|323.08|321.08|323.08|321.08|1
1725292140000|2024-09-02 15:49:00|323.09|321.09|323.11|321.11|323.13|321.13|323.09|321.09|5
1725292150000|2024-09-02 15:49:10|323.08|321.08|323.08|321.08|323.08|321.08|323.08|321.08|1
1725292160000|2024-09-02 15:49:20|323.07|321.07|323.05|321.05|323.07|321.07|323.05|321.05|3
1725292170000|2024-09-02 15:49:30|323.04|321.04|323.19|321.19|323.19|321.19|323.03|321.03|15
1725292180000|2024-09-02 15:49:40|323.22|321.22|323.33|321.33|323.34|321.34|323.22|321.22|22
1725292190000|2024-09-02 15:49:50|323.34|321.34|323.4|321.4|323.4|321.4|323.33|321.33|16
1725292200000|2024-09-02 15:50:00|323.41|321.41|323.37|321.37|323.41|321.41|323.36|321.36|9
1725292210000|2024-09-02 15:50:10|323.38|321.38|323.41|321.41|323.42|321.42|323.37|321.37|20
1725292220000|2024-09-02 15:50:20|323.42|321.42|323.43|321.43|323.43|321.43|323.41|321.41|6
1725292250000|2024-09-02 15:50:50|323.42|321.42|323.35|321.35|323.42|321.42|323.35|321.35|6
1725292260000|2024-09-02 15:51:00|323.36|321.36|323.36|321.36|323.36|321.36|323.32|321.32|9
1725292270000|2024-09-02 15:51:10|323.37|321.37|323.42|321.42|323.42|321.42|323.37|321.37|6
1725292280000|2024-09-02 15:51:20|323.43|321.43|323.43|321.43|323.43|321.43|323.42|321.42|3
1725292290000|2024-09-02 15:51:30|323.44|321.44|323.42|321.42|323.44|321.44|323.42|321.42|3
1725292300000|2024-09-02 15:51:40|323.38|321.38|323.29|321.29|323.38|321.38|323.29|321.29|11
1725292310000|2024-09-02 15:51:50|323.3|321.3|323.3|321.3|323.32|321.32|323.29|321.29|13
1725292320000|2024-09-02 15:52:00|323.28|321.28|323.27|321.27|323.31|321.31|323.27|321.27|13
1725292330000|2024-09-02 15:52:10|323.26|321.26|323.1|321.1|323.26|321.26|323.1|321.1|10
1725292340000|2024-09-02 15:52:20|323.09|321.09|322.99|320.99|323.09|321.09|322.99|320.99|19
1725292350000|2024-09-02 15:52:30|323|321|322.97|320.97|323|321|322.96|320.96|10
1725292360000|2024-09-02 15:52:40|322.95|320.95|322.96|320.96|322.97|320.97|322.95|320.95|6
1725292370000|2024-09-02 15:52:50|322.97|320.97|322.88|320.88|322.97|320.97|322.88|320.88|14
1725292380000|2024-09-02 15:53:00|322.87|320.87|322.74|320.74|322.87|320.87|322.74|320.74|6
1725292390000|2024-09-02 15:53:10|322.73|320.73|322.77|320.77|322.77|320.77|322.71|320.71|11
1725292400000|2024-09-02 15:53:20|322.76|320.76|322.68|320.68|322.79|320.79|322.68|320.68|18
1725292410000|2024-09-02 15:53:30|322.67|320.67|322.6|320.6|322.67|320.67|322.6|320.6|8
1725292420000|2024-09-02 15:53:40|322.61|320.61|322.65|320.65|322.68|320.68|322.6|320.6|22
1725292430000|2024-09-02 15:53:50|322.64|320.64|322.65|320.65|322.66|320.66|322.63|320.63|12
1725292440000|2024-09-02 15:54:00|322.66|320.66|322.57|320.57|322.68|320.68|322.54|320.54|15
1725292450000|2024-09-02 15:54:10|322.58|320.58|322.57|320.57|322.61|320.61|322.56|320.56|18
1725292460000|2024-09-02 15:54:20|322.56|320.56|322.68|320.68|322.72|320.72|322.56|320.56|14
1725292470000|2024-09-02 15:54:30|322.69|320.69|322.73|320.73|322.77|320.77|322.68|320.68|17
1725292480000|2024-09-02 15:54:40|322.74|320.74|322.69|320.69|322.74|320.74|322.67|320.67|13
1725292490000|2024-09-02 15:54:50|322.68|320.68|322.69|320.69|322.7|320.7|322.68|320.68|7
1725292500000|2024-09-02 15:55:00|322.7|320.7|322.76|320.76|322.77|320.77|322.66|320.66|10
1725292510000|2024-09-02 15:55:10|322.75|320.75|322.69|320.69|322.75|320.75|322.69|320.69|6
1725292520000|2024-09-02 15:55:20|322.72|320.72|322.59|320.59|322.72|320.72|322.51|320.51|18
1725292530000|2024-09-02 15:55:30|322.57|320.57|322.49|320.49|322.58|320.58|322.48|320.48|20
1725292540000|2024-09-02 15:55:40|322.48|320.48|322.44|320.44|322.49|320.49|322.44|320.44|9
1725292550000|2024-09-02 15:55:50|322.42|320.42|322.4|320.4|322.42|320.42|322.36|320.36|15
1725292560000|2024-09-02 15:56:00|322.35|320.35|322.32|320.32|322.37|320.37|322.31|320.31|10
1725292570000|2024-09-02 15:56:10|322.31|320.31|322.29|320.29|322.34|320.34|322.29|320.29|7
1725292580000|2024-09-02 15:56:20|322.26|320.26|322.19|320.19|322.28|320.28|322.19|320.19|17
1725292590000|2024-09-02 15:56:30|322.17|320.17|322.17|320.17|322.19|320.19|322.14|320.14|11
1725292600000|2024-09-02 15:56:40|322.2|320.2|322.21|320.21|322.22|320.22|322.19|320.19|15
1725292610000|2024-09-02 15:56:50|322.22|320.22|322.15|320.15|322.22|320.22|322.15|320.15|9
1725292620000|2024-09-02 15:57:00|322.13|320.13|322.11|320.11|322.15|320.15|322.04|320.04|12
1725292630000|2024-09-02 15:57:10|322.1|320.1|322.02|320.02|322.1|320.1|322|320|12
1725292640000|2024-09-02 15:57:20|322|320|322|320|322.01|320.01|321.98|319.98|11
1725292650000|2024-09-02 15:57:30|322.02|320.02|322.02|320.02|322.03|320.03|322|320|8
1725292670000|2024-09-02 15:57:50|322.03|320.03|322.04|320.04|322.04|320.04|322.02|320.02|4
1725292680000|2024-09-02 15:58:00|322.02|320.02|322.02|320.02|322.02|320.02|322.02|320.02|1
1725292700000|2024-09-02 15:58:20|322.01|320.01|322|320|322.02|320.02|322|320|8
1725292710000|2024-09-02 15:58:30|321.98|319.98|321.96|319.96|321.99|319.99|321.94|319.94|15
1725292720000|2024-09-02 15:58:40|321.97|319.97|321.97|319.97|321.99|319.99|321.93|319.93|11
1725292730000|2024-09-02 15:58:50|322.01|320.01|322.01|320.01|322.02|320.02|321.99|319.99|12
1725292740000|2024-09-02 15:59:00|322|320|322.01|320.01|322.02|320.02|321.99|319.99|8
1725292750000|2024-09-02 15:59:10|322|320|322.01|320.01|322.02|320.02|321.99|319.99|14
1725292760000|2024-09-02 15:59:20|322.02|320.02|322|320|322.02|320.02|322|320|7
1725292770000|2024-09-02 15:59:30|321.99|319.99|322.01|320.01|322.01|320.01|321.99|319.99|3
1725292780000|2024-09-02 15:59:40|322.02|320.02|322.02|320.02|322.02|320.02|322.02|320.02|1
1725292790000|2024-09-02 15:59:50|322.01|320.01|322.01|320.01|322.01|320.01|322.01|320.01|1
1725292800000|2024-09-02 16:00:00|322.02|320.02|322.02|320.02|322.04|320.04|322.02|320.02|3
1725292810000|2024-09-02 16:00:10|322.19|320.19|322.19|320.19|322.19|320.19|322.16|320.16|8
1725292820000|2024-09-02 16:00:20|322.2|320.2|322.06|320.06|322.2|320.2|322.06|320.06|10
1725292830000|2024-09-02 16:00:30|322.07|320.07|322.08|320.08|322.08|320.08|322.07|320.07|2
1725292840000|2024-09-02 16:00:40|322.07|320.07|322.07|320.07|322.07|320.07|322.07|320.07|1
1725292850000|2024-09-02 16:00:50|322.06|320.06|322.04|320.04|322.06|320.06|322.03|320.03|4
1725292860000|2024-09-02 16:01:00|322.05|320.05|322.04|320.04|322.07|320.07|322.04|320.04|9
1725292870000|2024-09-02 16:01:10|322.06|320.06|322.07|320.07|322.07|320.07|322.03|320.03|18
1725292880000|2024-09-02 16:01:20|322.08|320.08|322.26|320.26|322.26|320.26|322.08|320.08|11
1725292890000|2024-09-02 16:01:30|322.27|320.27|322.25|320.25|322.27|320.27|322.23|320.23|11
1725292900000|2024-09-02 16:01:40|322.23|320.23|322.37|320.37|322.37|320.37|322.23|320.23|10
1725292910000|2024-09-02 16:01:50|322.38|320.38|322.49|320.49|322.49|320.49|322.37|320.37|13
1725292920000|2024-09-02 16:02:00|322.48|320.48|322.34|320.34|322.48|320.48|322.33|320.33|11
1725292930000|2024-09-02 16:02:10|322.36|320.36|322.3|320.3|322.36|320.36|322.26|320.26|19
1725292940000|2024-09-02 16:02:20|322.32|320.32|322.35|320.35|322.39|320.39|322.24|320.24|22
1725292950000|2024-09-02 16:02:30|322.38|320.38|322.43|320.43|322.48|320.48|322.36|320.36|17
1725292960000|2024-09-02 16:02:40|322.42|320.42|322.44|320.44|322.45|320.45|322.41|320.41|12
1725292970000|2024-09-02 16:02:50|322.42|320.42|322.49|320.49|322.51|320.51|322.41|320.41|9
1725292980000|2024-09-02 16:03:00|322.48|320.48|322.34|320.34|322.48|320.48|322.34|320.34|13
1725292990000|2024-09-02 16:03:10|322.33|320.33|322.27|320.27|322.33|320.33|322.27|320.27|9
1725293000000|2024-09-02 16:03:20|322.32|320.32|322.47|320.47|322.5|320.5|322.32|320.32|15
1725293010000|2024-09-02 16:03:30|322.49|320.49|322.47|320.47|322.59|320.59|322.47|320.47|13
1725293020000|2024-09-02 16:03:40|322.46|320.46|322.44|320.44|322.47|320.47|322.43|320.43|6
1725293030000|2024-09-02 16:03:50|322.43|320.43|322.42|320.42|322.46|320.46|322.42|320.42|9
1725293040000|2024-09-02 16:04:00|322.41|320.41|322.39|320.39|322.41|320.41|322.33|320.33|15
1725293050000|2024-09-02 16:04:10|322.38|320.38|322.44|320.44|322.45|320.45|322.38|320.38|11
1725293060000|2024-09-02 16:04:20|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|2
1725293070000|2024-09-02 16:04:30|322.4|320.4|322.42|320.42|322.42|320.42|322.38|320.38|5
1725293080000|2024-09-02 16:04:40|322.43|320.43|322.51|320.51|322.52|320.52|322.43|320.43|18
1725293090000|2024-09-02 16:04:50|322.52|320.52|322.56|320.56|322.59|320.59|322.52|320.52|16
1725293100000|2024-09-02 16:05:00|322.55|320.55|322.58|320.58|322.58|320.58|322.55|320.55|12
1725293110000|2024-09-02 16:05:10|322.59|320.59|322.41|320.41|322.59|320.59|322.4|320.4|14
1725293120000|2024-09-02 16:05:20|322.4|320.4|322.42|320.42|322.42|320.42|322.39|320.39|5
1725293130000|2024-09-02 16:05:30|322.49|320.49|322.57|320.57|322.58|320.58|322.49|320.49|15
1725293140000|2024-09-02 16:05:40|322.56|320.56|322.54|320.54|322.59|320.59|322.52|320.52|18
1725293150000|2024-09-02 16:05:50|322.53|320.53|322.59|320.59|322.59|320.59|322.53|320.53|16
1725293160000|2024-09-02 16:06:00|322.61|320.61|322.59|320.59|322.61|320.61|322.55|320.55|14
1725293170000|2024-09-02 16:06:10|322.58|320.58|322.53|320.53|322.6|320.6|322.53|320.53|10
1725293180000|2024-09-02 16:06:20|322.54|320.54|322.57|320.57|322.59|320.59|322.53|320.53|7
1725293190000|2024-09-02 16:06:30|322.62|320.62|322.5|320.5|322.64|320.64|322.44|320.44|16
1725293200000|2024-09-02 16:06:40|322.49|320.49|322.54|320.54|322.54|320.54|322.47|320.47|13
1725293210000|2024-09-02 16:06:50|322.52|320.52|322.42|320.42|322.53|320.53|322.42|320.42|12
1725293220000|2024-09-02 16:07:00|322.43|320.43|322.55|320.55|322.55|320.55|322.43|320.43|12
1725293230000|2024-09-02 16:07:10|322.54|320.54|322.53|320.53|322.56|320.56|322.52|320.52|10
1725293240000|2024-09-02 16:07:20|322.54|320.54|322.49|320.49|322.54|320.54|322.48|320.48|8
1725293250000|2024-09-02 16:07:30|322.5|320.5|322.39|320.39|322.5|320.5|322.37|320.37|24
1725293260000|2024-09-02 16:07:40|322.38|320.38|322.38|320.38|322.4|320.4|322.37|320.37|6
1725293270000|2024-09-02 16:07:50|322.37|320.37|322.33|320.33|322.37|320.37|322.32|320.32|11
1725293280000|2024-09-02 16:08:00|322.34|320.34|322.36|320.36|322.37|320.37|322.32|320.32|17
1725293290000|2024-09-02 16:08:10|322.39|320.39|322.43|320.43|322.44|320.44|322.38|320.38|6
1725293300000|2024-09-02 16:08:20|322.46|320.46|322.55|320.55|322.55|320.55|322.46|320.46|11
1725293310000|2024-09-02 16:08:30|322.54|320.54|322.52|320.52|322.58|320.58|322.5|320.5|18
1725293320000|2024-09-02 16:08:40|322.51|320.51|322.5|320.5|322.51|320.51|322.49|320.49|7
1725293330000|2024-09-02 16:08:50|322.46|320.46|322.47|320.47|322.48|320.48|322.44|320.44|15
1725293340000|2024-09-02 16:09:00|322.48|320.48|322.5|320.5|322.52|320.52|322.46|320.46|14
1725293350000|2024-09-02 16:09:10|322.51|320.51|322.45|320.45|322.52|320.52|322.45|320.45|11
1725293360000|2024-09-02 16:09:20|322.42|320.42|322.5|320.5|322.5|320.5|322.42|320.42|10
1725293370000|2024-09-02 16:09:30|322.49|320.49|322.43|320.43|322.52|320.52|322.43|320.43|16
1725293380000|2024-09-02 16:09:40|322.42|320.42|322.33|320.33|322.42|320.42|322.31|320.31|13
1725293390000|2024-09-02 16:09:50|322.32|320.32|322.19|320.19|322.32|320.32|322.17|320.17|17
1725293400000|2024-09-02 16:10:00|322.2|320.2|322.15|320.15|322.26|320.26|322.15|320.15|17
1725293410000|2024-09-02 16:10:10|322.18|320.18|322.15|320.15|322.19|320.19|322.15|320.15|12
1725293420000|2024-09-02 16:10:20|322.16|320.16|322.21|320.21|322.28|320.28|322.16|320.16|16
1725293430000|2024-09-02 16:10:30|322.23|320.23|322.29|320.29|322.31|320.31|322.23|320.23|14
1725293440000|2024-09-02 16:10:40|322.28|320.28|322.3|320.3|322.3|320.3|322.28|320.28|5
1725293460000|2024-09-02 16:11:00|322.27|320.27|322.19|320.19|322.3|320.3|322.19|320.19|8
1725293470000|2024-09-02 16:11:10|322.21|320.21|322.2|320.2|322.21|320.21|322.19|320.19|10
1725293480000|2024-09-02 16:11:20|322.18|320.18|322.18|320.18|322.2|320.2|322.17|320.17|7
1725293490000|2024-09-02 16:11:30|322.2|320.2|322.2|320.2|322.2|320.2|322.2|320.2|1
1725293500000|2024-09-02 16:11:40|322.18|320.18|322.36|320.36|322.36|320.36|322.18|320.18|3
1725293510000|2024-09-02 16:11:50|322.35|320.35|322.5|320.5|322.5|320.5|322.35|320.35|14
1725293520000|2024-09-02 16:12:00|322.49|320.49|322.5|320.5|322.51|320.51|322.49|320.49|5
1725293530000|2024-09-02 16:12:10|322.45|320.45|322.43|320.43|322.45|320.45|322.42|320.42|7
1725293540000|2024-09-02 16:12:20|322.41|320.41|322.49|320.49|322.49|320.49|322.41|320.41|7
1725293550000|2024-09-02 16:12:30|322.54|320.54|322.51|320.51|322.54|320.54|322.49|320.49|16
1725293560000|2024-09-02 16:12:40|322.52|320.52|322.49|320.49|322.52|320.52|322.49|320.49|8
1725293570000|2024-09-02 16:12:50|322.48|320.48|322.42|320.42|322.48|320.48|322.42|320.42|10
1725293580000|2024-09-02 16:13:00|322.43|320.43|322.44|320.44|322.48|320.48|322.42|320.42|12
1725293590000|2024-09-02 16:13:10|322.45|320.45|322.51|320.51|322.51|320.51|322.44|320.44|20
1725293600000|2024-09-02 16:13:20|322.48|320.48|322.47|320.47|322.49|320.49|322.47|320.47|7
1725293610000|2024-09-02 16:13:30|322.49|320.49|322.48|320.48|322.49|320.49|322.47|320.47|5
1725293620000|2024-09-02 16:13:40|322.49|320.49|322.48|320.48|322.49|320.49|322.47|320.47|11
1725293630000|2024-09-02 16:13:50|322.47|320.47|322.61|320.61|322.61|320.61|322.47|320.47|16
1725293640000|2024-09-02 16:14:00|322.62|320.62|322.67|320.67|322.67|320.67|322.62|320.62|7
1725293650000|2024-09-02 16:14:10|322.68|320.68|322.88|320.88|322.88|320.88|322.68|320.68|8
1725293660000|2024-09-02 16:14:20|322.89|320.89|322.92|320.92|322.92|320.92|322.88|320.88|9
1725293670000|2024-09-02 16:14:30|322.91|320.91|322.92|320.92|322.92|320.92|322.91|320.91|2
1725293700000|2024-09-02 16:15:00|322.93|320.93|322.95|320.95|322.95|320.95|322.93|320.93|3
1725293710000|2024-09-02 16:15:10|322.92|320.92|322.93|320.93|322.93|320.93|322.92|320.92|2
1725293720000|2024-09-02 16:15:20|322.92|320.92|322.9|320.9|322.92|320.92|322.89|320.89|9
1725293730000|2024-09-02 16:15:30|322.89|320.89|322.89|320.89|322.9|320.9|322.89|320.89|11
1725293740000|2024-09-02 16:15:40|322.9|320.9|322.9|320.9|322.91|320.91|322.9|320.9|7
1725293750000|2024-09-02 16:15:50|322.87|320.87|322.92|320.92|322.92|320.92|322.87|320.87|11
1725293760000|2024-09-02 16:16:00|322.91|320.91|322.76|320.76|322.91|320.91|322.76|320.76|15
1725293770000|2024-09-02 16:16:10|322.75|320.75|322.73|320.73|322.75|320.75|322.72|320.72|9
1725293780000|2024-09-02 16:16:20|322.72|320.72|322.66|320.66|322.73|320.73|322.65|320.65|13
1725293790000|2024-09-02 16:16:30|322.68|320.68|322.78|320.78|322.78|320.78|322.68|320.68|14
1725293800000|2024-09-02 16:16:40|322.76|320.76|322.82|320.82|322.82|320.82|322.75|320.75|15
1725293810000|2024-09-02 16:16:50|322.83|320.83|322.81|320.81|322.83|320.83|322.8|320.8|4
1725293820000|2024-09-02 16:17:00|322.83|320.83|322.8|320.8|322.83|320.83|322.8|320.8|10
1725293830000|2024-09-02 16:17:10|322.81|320.81|322.78|320.78|322.82|320.82|322.76|320.76|12
1725293840000|2024-09-02 16:17:20|322.79|320.79|322.83|320.83|322.86|320.86|322.78|320.78|12
1725293850000|2024-09-02 16:17:30|322.85|320.85|322.84|320.84|322.9|320.9|322.84|320.84|15
1725293860000|2024-09-02 16:17:40|322.85|320.85|322.82|320.82|322.85|320.85|322.82|320.82|6
1725293870000|2024-09-02 16:17:50|322.77|320.77|322.76|320.76|322.77|320.77|322.71|320.71|17
1725293880000|2024-09-02 16:18:00|322.75|320.75|322.75|320.75|322.83|320.83|322.75|320.75|12
1725293890000|2024-09-02 16:18:10|322.74|320.74|322.67|320.67|322.74|320.74|322.67|320.67|9
1725293900000|2024-09-02 16:18:20|322.68|320.68|322.64|320.64|322.69|320.69|322.53|320.53|13
1725293910000|2024-09-02 16:18:30|322.63|320.63|322.56|320.56|322.64|320.64|322.56|320.56|11
1725293920000|2024-09-02 16:18:40|322.57|320.57|322.53|320.53|322.58|320.58|322.53|320.53|11
1725293930000|2024-09-02 16:18:50|322.47|320.47|322.44|320.44|322.47|320.47|322.44|320.44|8
1725293940000|2024-09-02 16:19:00|322.43|320.43|322.43|320.43|322.5|320.5|322.43|320.43|20
1725293950000|2024-09-02 16:19:10|322.41|320.41|322.4|320.4|322.41|320.41|322.4|320.4|2
1725293960000|2024-09-02 16:19:20|322.38|320.38|322.42|320.42|322.42|320.42|322.37|320.37|5
1725293970000|2024-09-02 16:19:30|322.4|320.4|322.44|320.44|322.52|320.52|322.4|320.4|17
1725293980000|2024-09-02 16:19:40|322.43|320.43|322.43|320.43|322.44|320.44|322.43|320.43|11
1725293990000|2024-09-02 16:19:50|322.38|320.38|322.34|320.34|322.39|320.39|322.34|320.34|11
1725294000000|2024-09-02 16:20:00|322.36|320.36|322.32|320.32|322.39|320.39|322.32|320.32|18
1725294010000|2024-09-02 16:20:10|322.25|320.25|322.27|320.27|322.28|320.28|322.19|320.19|13
1725294020000|2024-09-02 16:20:20|322.28|320.28|322.25|320.25|322.28|320.28|322.25|320.25|7
1725294030000|2024-09-02 16:20:30|322.26|320.26|322.29|320.29|322.29|320.29|322.22|320.22|7
1725294040000|2024-09-02 16:20:40|322.28|320.28|322.27|320.27|322.3|320.3|322.25|320.25|24
1725294050000|2024-09-02 16:20:50|322.28|320.28|322.2|320.2|322.28|320.28|322.19|320.19|20
1725294060000|2024-09-02 16:21:00|322.18|320.18|322.2|320.2|322.2|320.2|322.15|320.15|15
1725294070000|2024-09-02 16:21:10|322.21|320.21|322.25|320.25|322.26|320.26|322.15|320.15|21
1725294080000|2024-09-02 16:21:20|322.26|320.26|322.32|320.32|322.32|320.32|322.24|320.24|13
1725294090000|2024-09-02 16:21:30|322.34|320.34|322.37|320.37|322.37|320.37|322.34|320.34|8
1725294100000|2024-09-02 16:21:40|322.35|320.35|322.32|320.32|322.37|320.37|322.31|320.31|15
1725294110000|2024-09-02 16:21:50|322.31|320.31|322.32|320.32|322.32|320.32|322.31|320.31|8
1725294120000|2024-09-02 16:22:00|322.27|320.27|322.26|320.26|322.27|320.27|322.23|320.23|9
1725294130000|2024-09-02 16:22:10|322.24|320.24|322.24|320.24|322.25|320.25|322.23|320.23|9
1725294140000|2024-09-02 16:22:20|322.23|320.23|322.23|320.23|322.23|320.23|322.23|320.23|1
1725294150000|2024-09-02 16:22:30|322.24|320.24|322.24|320.24|322.24|320.24|322.24|320.24|1
1725294160000|2024-09-02 16:22:40|322.25|320.25|322.23|320.23|322.25|320.25|322.23|320.23|2
1725294170000|2024-09-02 16:22:50|322.24|320.24|322.24|320.24|322.24|320.24|322.24|320.24|1
1725294180000|2024-09-02 16:23:00|322.23|320.23|322.23|320.23|322.23|320.23|322.23|320.23|1
1725294190000|2024-09-02 16:23:10|322.22|320.22|322.36|320.36|322.36|320.36|322.22|320.22|12
1725294200000|2024-09-02 16:23:20|322.37|320.37|322.43|320.43|322.49|320.49|322.35|320.35|24
1725294210000|2024-09-02 16:23:30|322.42|320.42|322.38|320.38|322.42|320.42|322.38|320.38|10
1725294220000|2024-09-02 16:23:40|322.39|320.39|322.49|320.49|322.49|320.49|322.37|320.37|17
1725294230000|2024-09-02 16:23:50|322.47|320.47|322.52|320.52|322.54|320.54|322.47|320.47|16
1725294240000|2024-09-02 16:24:00|322.53|320.53|322.47|320.47|322.53|320.53|322.45|320.45|18
1725294250000|2024-09-02 16:24:10|322.48|320.48|322.4|320.4|322.48|320.48|322.4|320.4|11
1725294260000|2024-09-02 16:24:20|322.39|320.39|322.31|320.31|322.39|320.39|322.31|320.31|6
1725294270000|2024-09-02 16:24:30|322.3|320.3|322.32|320.32|322.32|320.32|322.3|320.3|7
1725294280000|2024-09-02 16:24:40|322.31|320.31|322.29|320.29|322.31|320.31|322.23|320.23|11
1725294290000|2024-09-02 16:24:50|322.28|320.28|322.29|320.29|322.29|320.29|322.27|320.27|8
1725294300000|2024-09-02 16:25:00|322.28|320.28|322.27|320.27|322.28|320.28|322.25|320.25|11
1725294310000|2024-09-02 16:25:10|322.26|320.26|322.26|320.26|322.26|320.26|322.26|320.26|1
1725294320000|2024-09-02 16:25:20|322.33|320.33|322.37|320.37|322.38|320.38|322.33|320.33|6
1725294330000|2024-09-02 16:25:30|322.35|320.35|322.32|320.32|322.38|320.38|322.28|320.28|15
1725294340000|2024-09-02 16:25:40|322.31|320.31|322.26|320.26|322.32|320.32|322.25|320.25|9
1725294350000|2024-09-02 16:25:50|322.27|320.27|322.25|320.25|322.27|320.27|322.22|320.22|13
1725294360000|2024-09-02 16:26:00|322.26|320.26|322.27|320.27|322.27|320.27|322.25|320.25|8
1725294370000|2024-09-02 16:26:10|322.29|320.29|322.24|320.24|322.29|320.29|322.24|320.24|13
1725294380000|2024-09-02 16:26:20|322.23|320.23|322.18|320.18|322.23|320.23|322.16|320.16|13
1725294390000|2024-09-02 16:26:30|322.2|320.2|322.2|320.2|322.23|320.23|322.19|320.19|10
1725294400000|2024-09-02 16:26:40|322.21|320.21|322.17|320.17|322.22|320.22|322.17|320.17|16
1725294410000|2024-09-02 16:26:50|322.16|320.16|322.12|320.12|322.17|320.17|322.12|320.12|9
1725294420000|2024-09-02 16:27:00|322.11|320.11|322.04|320.04|322.11|320.11|322.04|320.04|5
1725294430000|2024-09-02 16:27:10|322.02|320.02|321.84|319.84|322.02|320.02|321.83|319.83|9
1725294440000|2024-09-02 16:27:20|321.82|319.82|321.65|319.65|321.82|319.82|321.63|319.63|19
1725294450000|2024-09-02 16:27:30|321.64|319.64|321.61|319.61|321.64|319.64|321.58|319.58|11
1725294460000|2024-09-02 16:27:40|321.62|319.62|321.72|319.72|321.75|319.75|321.6|319.6|18
1725294470000|2024-09-02 16:27:50|321.71|319.71|321.64|319.64|321.72|319.72|321.64|319.64|21
1725294480000|2024-09-02 16:28:00|321.65|319.65|321.69|319.69|321.69|319.69|321.61|319.61|17
1725294490000|2024-09-02 16:28:10|321.7|319.7|321.71|319.71|321.72|319.72|321.65|319.65|16
1725294500000|2024-09-02 16:28:20|321.7|319.7|321.65|319.65|321.7|319.7|321.65|319.65|14
1725294510000|2024-09-02 16:28:30|321.67|319.67|321.7|319.7|321.72|319.72|321.66|319.66|13
1725294520000|2024-09-02 16:28:40|321.71|319.71|321.68|319.68|321.71|319.71|321.67|319.67|15
1725294530000|2024-09-02 16:28:50|321.69|319.69|321.69|319.69|321.69|319.69|321.66|319.66|14
1725294540000|2024-09-02 16:29:00|321.68|319.68|321.73|319.73|321.75|319.75|321.65|319.65|23
1725294550000|2024-09-02 16:29:10|321.71|319.71|321.72|319.72|321.75|319.75|321.71|319.71|19
1725294560000|2024-09-02 16:29:20|321.71|319.71|321.71|319.71|321.71|319.71|321.69|319.69|5
1725294570000|2024-09-02 16:29:30|321.7|319.7|321.7|319.7|321.71|319.71|321.7|319.7|9
1725294580000|2024-09-02 16:29:40|321.71|319.71|321.76|319.76|321.77|319.77|321.7|319.7|13
1725294590000|2024-09-02 16:29:50|321.74|319.74|321.75|319.75|321.78|319.78|321.73|319.73|15
1725294600000|2024-09-02 16:30:00|321.76|319.76|321.71|319.71|321.77|319.77|321.71|319.71|17
1725294610000|2024-09-02 16:30:10|321.7|319.7|321.43|319.43|321.7|319.7|321.43|319.43|14
1725294620000|2024-09-02 16:30:20|321.44|319.44|321.53|319.53|321.53|319.53|321.44|319.44|11
1725294630000|2024-09-02 16:30:30|321.52|319.52|321.6|319.6|321.6|319.6|321.51|319.51|19
1725294640000|2024-09-02 16:30:40|321.63|319.63|321.65|319.65|321.65|319.65|321.63|319.63|8
1725294650000|2024-09-02 16:30:50|321.66|319.66|321.63|319.63|321.66|319.66|321.61|319.61|11
1725294660000|2024-09-02 16:31:00|321.56|319.56|321.55|319.55|321.56|319.56|321.52|319.52|17
1725294670000|2024-09-02 16:31:10|321.54|319.54|321.54|319.54|321.57|319.57|321.53|319.53|9
1725294680000|2024-09-02 16:31:20|321.53|319.53|321.49|319.49|321.53|319.53|321.46|319.46|9
1725294690000|2024-09-02 16:31:30|321.54|319.54|321.65|319.65|321.65|319.65|321.54|319.54|12
1725294700000|2024-09-02 16:31:40|321.64|319.64|321.63|319.63|321.64|319.64|321.62|319.62|8
1725294710000|2024-09-02 16:31:50|321.66|319.66|321.93|319.93|321.93|319.93|321.65|319.65|17
1725294720000|2024-09-02 16:32:00|321.92|319.92|321.94|319.94|321.95|319.95|321.9|319.9|7
1725294730000|2024-09-02 16:32:10|321.95|319.95|321.83|319.83|321.95|319.95|321.82|319.82|10
1725294740000|2024-09-02 16:32:20|321.84|319.84|321.82|319.82|321.85|319.85|321.82|319.82|14
1725294750000|2024-09-02 16:32:30|321.84|319.84|321.86|319.86|321.86|319.86|321.81|319.81|11
1725294760000|2024-09-02 16:32:40|321.87|319.87|321.88|319.88|321.9|319.9|321.84|319.84|20
1725294770000|2024-09-02 16:32:50|321.87|319.87|321.92|319.92|321.92|319.92|321.86|319.86|16
1725294780000|2024-09-02 16:33:00|321.89|319.89|321.91|319.91|321.91|319.91|321.85|319.85|19
1725294790000|2024-09-02 16:33:10|321.92|319.92|321.93|319.93|322.03|320.03|321.92|319.92|11
1725294800000|2024-09-02 16:33:20|321.94|319.94|321.9|319.9|321.94|319.94|321.9|319.9|11
1725294810000|2024-09-02 16:33:30|321.88|319.88|321.83|319.83|321.88|319.88|321.82|319.82|4
1725294820000|2024-09-02 16:33:40|321.82|319.82|321.74|319.74|321.82|319.82|321.73|319.73|16
1725294830000|2024-09-02 16:33:50|321.75|319.75|321.71|319.71|321.76|319.76|321.67|319.67|11
1725294840000|2024-09-02 16:34:00|321.7|319.7|321.72|319.72|321.72|319.72|321.69|319.69|10
1725294850000|2024-09-02 16:34:10|321.71|319.71|321.71|319.71|321.71|319.71|321.71|319.71|1
1725294860000|2024-09-02 16:34:20|321.72|319.72|321.72|319.72|321.72|319.72|321.72|319.72|1
1725294870000|2024-09-02 16:34:30|321.77|319.77|321.79|319.79|321.83|319.83|321.77|319.77|9
1725294880000|2024-09-02 16:34:40|321.77|319.77|321.74|319.74|321.77|319.77|321.73|319.73|8
1725294890000|2024-09-02 16:34:50|321.75|319.75|321.73|319.73|321.77|319.77|321.72|319.72|14
1725294900000|2024-09-02 16:35:00|321.74|319.74|321.94|319.94|321.94|319.94|321.74|319.74|16
1725294910000|2024-09-02 16:35:10|321.95|319.95|321.91|319.91|321.95|319.95|321.87|319.87|7
1725294920000|2024-09-02 16:35:20|321.92|319.92|321.95|319.95|321.95|319.95|321.88|319.88|20
1725294930000|2024-09-02 16:35:30|321.94|319.94|322|320|322.02|320.02|321.93|319.93|12
1725294940000|2024-09-02 16:35:40|321.98|319.98|322.26|320.26|322.26|320.26|321.98|319.98|20
1725294950000|2024-09-02 16:35:50|322.25|320.25|322.28|320.28|322.33|320.33|322.24|320.24|20
1725294960000|2024-09-02 16:36:00|322.29|320.29|322.25|320.25|322.32|320.32|322.25|320.25|22
1725294970000|2024-09-02 16:36:10|322.24|320.24|322.2|320.2|322.24|320.24|322.07|320.07|19
1725294980000|2024-09-02 16:36:20|322.19|320.19|322.15|320.15|322.2|320.2|322.12|320.12|15
1725294990000|2024-09-02 16:36:30|322.14|320.14|322.05|320.05|322.14|320.14|322.03|320.03|17
1725295000000|2024-09-02 16:36:40|322.06|320.06|322.05|320.05|322.08|320.08|322.04|320.04|15
1725295010000|2024-09-02 16:36:50|322.06|320.06|322.1|320.1|322.11|320.11|322.06|320.06|17
1725295020000|2024-09-02 16:37:00|322.11|320.11|321.93|319.93|322.11|320.11|321.9|319.9|17
1725295030000|2024-09-02 16:37:10|321.94|319.94|321.91|319.91|321.94|319.94|321.91|319.91|6
1725295040000|2024-09-02 16:37:20|321.89|319.89|321.87|319.87|321.89|319.89|321.82|319.82|10
1725295050000|2024-09-02 16:37:30|321.86|319.86|321.88|319.88|321.93|319.93|321.86|319.86|16
1725295060000|2024-09-02 16:37:40|321.89|319.89|321.84|319.84|321.89|319.89|321.81|319.81|11
1725295070000|2024-09-02 16:37:50|321.83|319.83|321.88|319.88|321.88|319.88|321.83|319.83|17
1725295080000|2024-09-02 16:38:00|321.87|319.87|321.7|319.7|321.87|319.87|321.7|319.7|16
1725295090000|2024-09-02 16:38:10|321.68|319.68|321.5|319.5|321.69|319.69|321.5|319.5|18
1725295100000|2024-09-02 16:38:20|321.48|319.48|321.31|319.31|321.53|319.53|321.31|319.31|19
1725295110000|2024-09-02 16:38:30|321.3|319.3|321.31|319.31|321.32|319.32|321.22|319.22|19
1725295120000|2024-09-02 16:38:40|321.32|319.32|321.26|319.26|321.43|319.43|321.26|319.26|19
1725295130000|2024-09-02 16:38:50|321.27|319.27|321.26|319.26|321.3|319.3|321.25|319.25|20
1725295140000|2024-09-02 16:39:00|321.25|319.25|321.2|319.2|321.25|319.25|321.16|319.16|22
1725295150000|2024-09-02 16:39:10|321.21|319.21|321.23|319.23|321.23|319.23|321.2|319.2|10
1725295170000|2024-09-02 16:39:30|321.3|319.3|321.36|319.36|321.39|319.39|321.3|319.3|12
1725295180000|2024-09-02 16:39:40|321.37|319.37|321.35|319.35|321.38|319.38|321.29|319.29|12
1725295190000|2024-09-02 16:39:50|321.36|319.36|321.3|319.3|321.36|319.36|321.29|319.29|14
1725295200000|2024-09-02 16:40:00|321.31|319.31|321.19|319.19|321.32|319.32|321.19|319.19|26
1725295210000|2024-09-02 16:40:10|321.17|319.17|321.25|319.25|321.25|319.25|321.1|319.1|10
1725295220000|2024-09-02 16:40:20|321.31|319.31|321.37|319.37|321.38|319.38|321.29|319.29|15
1725295230000|2024-09-02 16:40:30|321.38|319.38|321.34|319.34|321.39|319.39|321.34|319.34|12
1725295240000|2024-09-02 16:40:40|321.35|319.35|321.49|319.49|321.49|319.49|321.35|319.35|13
1725295250000|2024-09-02 16:40:50|321.48|319.48|321.38|319.38|321.48|319.48|321.35|319.35|20
1725295260000|2024-09-02 16:41:00|321.37|319.37|321.38|319.38|321.43|319.43|321.37|319.37|13
1725295270000|2024-09-02 16:41:10|321.39|319.39|321.32|319.32|321.4|319.4|321.31|319.31|16
1725295280000|2024-09-02 16:41:20|321.33|319.33|321.45|319.45|321.46|319.46|321.33|319.33|9
1725295290000|2024-09-02 16:41:30|321.46|319.46|321.37|319.37|321.47|319.47|321.35|319.35|14
1725295300000|2024-09-02 16:41:40|321.36|319.36|321.39|319.39|321.4|319.4|321.36|319.36|9
1725295310000|2024-09-02 16:41:50|321.41|319.41|321.47|319.47|321.47|319.47|321.41|319.41|8
1725295320000|2024-09-02 16:42:00|321.46|319.46|321.47|319.47|321.49|319.49|321.45|319.45|14
1725295330000|2024-09-02 16:42:10|321.48|319.48|321.51|319.51|321.51|319.51|321.47|319.47|7
1725295340000|2024-09-02 16:42:20|321.52|319.52|321.47|319.47|321.52|319.52|321.46|319.46|10
1725295350000|2024-09-02 16:42:30|321.46|319.46|321.35|319.35|321.47|319.47|321.35|319.35|20
1725295360000|2024-09-02 16:42:40|321.36|319.36|321.32|319.32|321.36|319.36|321.31|319.31|10
1725295370000|2024-09-02 16:42:50|321.31|319.31|321.28|319.28|321.32|319.32|321.25|319.25|22
1725295380000|2024-09-02 16:43:00|321.29|319.29|321.18|319.18|321.29|319.29|321.18|319.18|9
1725295390000|2024-09-02 16:43:10|321.17|319.17|321.23|319.23|321.23|319.23|321.17|319.17|15
1725295400000|2024-09-02 16:43:20|321.22|319.22|321.2|319.2|321.23|319.23|321.17|319.17|16
1725295410000|2024-09-02 16:43:30|321.19|319.19|321.2|319.2|321.21|319.21|321.17|319.17|16
1725295420000|2024-09-02 16:43:40|321.22|319.22|321.38|319.38|321.38|319.38|321.22|319.22|19
1725295430000|2024-09-02 16:43:50|321.35|319.35|321.36|319.36|321.39|319.39|321.34|319.34|18
1725295440000|2024-09-02 16:44:00|321.37|319.37|321.37|319.37|321.38|319.38|321.34|319.34|14
1725295450000|2024-09-02 16:44:10|321.36|319.36|321.34|319.34|321.38|319.38|321.34|319.34|10
1725295460000|2024-09-02 16:44:20|321.36|319.36|321.42|319.42|321.42|319.42|321.36|319.36|5
1725295470000|2024-09-02 16:44:30|321.41|319.41|321.43|319.43|321.43|319.43|321.41|319.41|4
1725295500000|2024-09-02 16:45:00|321.46|319.46|321.43|319.43|321.51|319.51|321.43|319.43|8
1725295510000|2024-09-02 16:45:10|321.44|319.44|321.43|319.43|321.45|319.45|321.41|319.41|14
1725295520000|2024-09-02 16:45:20|321.44|319.44|321.46|319.46|321.48|319.48|321.42|319.42|19
1725295530000|2024-09-02 16:45:30|321.43|319.43|321.36|319.36|321.43|319.43|321.34|319.34|10
1725295540000|2024-09-02 16:45:40|321.35|319.35|321.37|319.37|321.38|319.38|321.35|319.35|9
1725295550000|2024-09-02 16:45:50|321.38|319.38|321.4|319.4|321.4|319.4|321.35|319.35|17
1725295560000|2024-09-02 16:46:00|321.39|319.39|321.32|319.32|321.4|319.4|321.31|319.31|11
1725295570000|2024-09-02 16:46:10|321.31|319.31|321.18|319.18|321.34|319.34|321.17|319.17|19
1725295580000|2024-09-02 16:46:20|321.19|319.19|321.31|319.31|321.31|319.31|321.19|319.19|11
1725295590000|2024-09-02 16:46:30|321.29|319.29|321.3|319.3|321.34|319.34|321.27|319.27|11
1725295600000|2024-09-02 16:46:40|321.29|319.29|321.41|319.41|321.41|319.41|321.29|319.29|8
1725295610000|2024-09-02 16:46:50|321.39|319.39|321.4|319.4|321.4|319.4|321.38|319.38|8
1725295620000|2024-09-02 16:47:00|321.38|319.38|321.37|319.37|321.39|319.39|321.31|319.31|16
1725295630000|2024-09-02 16:47:10|321.34|319.34|321.36|319.36|321.37|319.37|321.31|319.31|12
1725295640000|2024-09-02 16:47:20|321.35|319.35|321.31|319.31|321.35|319.35|321.31|319.31|4
1725295650000|2024-09-02 16:47:30|321.32|319.32|321.39|319.39|321.39|319.39|321.32|319.32|7
1725295660000|2024-09-02 16:47:40|321.43|319.43|321.44|319.44|321.44|319.44|321.43|319.43|2
1725295670000|2024-09-02 16:47:50|321.43|319.43|321.43|319.43|321.43|319.43|321.43|319.43|1
1725295680000|2024-09-02 16:48:00|321.42|319.42|321.41|319.41|321.42|319.42|321.4|319.4|8
1725295690000|2024-09-02 16:48:10|321.39|319.39|321.34|319.34|321.39|319.39|321.33|319.33|14
1725295700000|2024-09-02 16:48:20|321.33|319.33|321.34|319.34|321.34|319.34|321.33|319.33|2
1725295710000|2024-09-02 16:48:30|321.35|319.35|321.45|319.45|321.45|319.45|321.35|319.35|3
1725295720000|2024-09-02 16:48:40|321.46|319.46|321.48|319.48|321.48|319.48|321.45|319.45|5
1725295730000|2024-09-02 16:48:50|321.49|319.49|321.5|319.5|321.5|319.5|321.49|319.49|2
1725295740000|2024-09-02 16:49:00|321.46|319.46|321.31|319.31|321.46|319.46|321.31|319.31|11
1725295750000|2024-09-02 16:49:10|321.3|319.3|321.31|319.31|321.31|319.31|321.3|319.3|2
1725295780000|2024-09-02 16:49:40|321.3|319.3|321.31|319.31|321.31|319.31|321.3|319.3|2
1725295790000|2024-09-02 16:49:50|321.3|319.3|321.3|319.3|321.3|319.3|321.3|319.3|1
1725295800000|2024-09-02 16:50:00|321.31|319.31|321.27|319.27|321.31|319.31|321.27|319.27|4
1725295810000|2024-09-02 16:50:10|321.25|319.25|321.25|319.25|321.25|319.25|321.25|319.25|1
1725295830000|2024-09-02 16:50:30|321.3|319.3|321.31|319.31|321.31|319.31|321.3|319.3|2
1725295850000|2024-09-02 16:50:50|321.28|319.28|321.25|319.25|321.3|319.3|321.25|319.25|7
1725295860000|2024-09-02 16:51:00|321.27|319.27|321.25|319.25|321.28|319.28|321.25|319.25|4
1725295880000|2024-09-02 16:51:20|321.22|319.22|321|319|321.22|319.22|321|319|4
1725295890000|2024-09-02 16:51:30|321.01|319.01|321.01|319.01|321.01|319.01|321.01|319.01|1
1725295900000|2024-09-02 16:51:40|321|319|321|319|321|319|321|319|1
1725295930000|2024-09-02 16:52:10|320.99|318.99|320.98|318.98|320.99|318.99|320.96|318.96|10
1725295940000|2024-09-02 16:52:20|320.97|318.97|321|319|321|319|320.97|318.97|4
1725295950000|2024-09-02 16:52:30|320.99|318.99|320.97|318.97|320.99|318.99|320.97|318.97|3
1725295960000|2024-09-02 16:52:40|320.96|318.96|320.96|318.96|320.98|318.98|320.96|318.96|7
1725295970000|2024-09-02 16:52:50|320.93|318.93|320.93|318.93|320.93|318.93|320.93|318.93|1
1725295980000|2024-09-02 16:53:00|320.92|318.92|321|319|321|319|320.91|318.91|8
1725296000000|2024-09-02 16:53:20|320.98|318.98|321|319|321|319|320.98|318.98|2
1725296010000|2024-09-02 16:53:30|320.99|318.99|320.99|318.99|320.99|318.99|320.99|318.99|1
1725296020000|2024-09-02 16:53:40|320.98|318.98|320.94|318.94|320.98|318.98|320.89|318.89|10
1725296030000|2024-09-02 16:53:50|320.93|318.93|320.94|318.94|320.95|318.95|320.93|318.93|6
1725296040000|2024-09-02 16:54:00|320.96|318.96|320.91|318.91|320.96|318.96|320.91|318.91|9
1725296050000|2024-09-02 16:54:10|320.9|318.9|320.84|318.84|320.9|318.9|320.83|318.83|14
1725296060000|2024-09-02 16:54:20|320.85|318.85|320.84|318.84|320.87|318.87|320.83|318.83|17
1725296070000|2024-09-02 16:54:30|320.83|318.83|320.8|318.8|320.84|318.84|320.76|318.76|15
1725296080000|2024-09-02 16:54:40|320.82|318.82|320.81|318.81|320.82|318.82|320.8|318.8|4
1725296090000|2024-09-02 16:54:50|320.78|318.78|320.81|318.81|320.81|318.81|320.78|318.78|4
1725296100000|2024-09-02 16:55:00|320.79|318.79|320.78|318.78|320.8|318.8|320.74|318.74|14
1725296110000|2024-09-02 16:55:10|320.79|318.79|320.79|318.79|320.79|318.79|320.79|318.79|1
1725296120000|2024-09-02 16:55:20|320.78|318.78|320.77|318.77|320.79|318.79|320.77|318.77|4
1725296140000|2024-09-02 16:55:40|320.74|318.74|320.73|318.73|320.74|318.74|320.73|318.73|6
1725296150000|2024-09-02 16:55:50|320.74|318.74|320.87|318.87|320.9|318.9|320.73|318.73|9
1725296160000|2024-09-02 16:56:00|320.86|318.86|320.85|318.85|320.86|318.86|320.85|318.85|14
1725296170000|2024-09-02 16:56:10|320.83|318.83|320.98|318.98|320.98|318.98|320.82|318.82|16
1725296180000|2024-09-02 16:56:20|320.97|318.97|320.81|318.81|320.97|318.97|320.81|318.81|18
1725296190000|2024-09-02 16:56:30|320.82|318.82|320.88|318.88|320.89|318.89|320.82|318.82|18
1725296200000|2024-09-02 16:56:40|320.87|318.87|320.84|318.84|320.89|318.89|320.84|318.84|14
1725296210000|2024-09-02 16:56:50|320.83|318.83|320.77|318.77|320.83|318.83|320.76|318.76|22
1725296220000|2024-09-02 16:57:00|320.78|318.78|320.78|318.78|320.79|318.79|320.74|318.74|17
1725296230000|2024-09-02 16:57:10|320.77|318.77|320.8|318.8|320.8|318.8|320.76|318.76|19
1725296240000|2024-09-02 16:57:20|320.79|318.79|320.75|318.75|320.8|318.8|320.75|318.75|10
1725296250000|2024-09-02 16:57:30|320.74|318.74|320.74|318.74|320.76|318.76|320.72|318.72|12
1725296260000|2024-09-02 16:57:40|320.75|318.75|320.9|318.9|320.9|318.9|320.75|318.75|11
1725296270000|2024-09-02 16:57:50|320.89|318.89|320.94|318.94|321.04|319.04|320.88|318.88|24
1725296280000|2024-09-02 16:58:00|320.95|318.95|320.88|318.88|320.95|318.95|320.88|318.88|5
1725296290000|2024-09-02 16:58:10|320.89|318.89|320.94|318.94|320.96|318.96|320.89|318.89|18
1725296300000|2024-09-02 16:58:20|320.93|318.93|320.88|318.88|320.93|318.93|320.88|318.88|11
1725296310000|2024-09-02 16:58:30|320.89|318.89|320.89|318.89|320.92|318.92|320.88|318.88|9
1725296320000|2024-09-02 16:58:40|320.92|318.92|320.94|318.94|320.94|318.94|320.92|318.92|7
1725296330000|2024-09-02 16:58:50|320.95|318.95|321.04|319.04|321.08|319.08|320.95|318.95|12
1725296340000|2024-09-02 16:59:00|321.03|319.03|320.91|318.91|321.03|319.03|320.91|318.91|6
1725296350000|2024-09-02 16:59:10|320.89|318.89|320.94|318.94|320.94|318.94|320.89|318.89|4
1725296360000|2024-09-02 16:59:20|320.93|318.93|321.08|319.08|321.08|319.08|320.93|318.93|10
1725296370000|2024-09-02 16:59:30|321.07|319.07|321.09|319.09|321.09|319.09|321.05|319.05|9
1725296400000|2024-09-02 17:00:00|321.08|319.08|321.09|319.09|321.09|319.09|321.08|319.08|2
1725296410000|2024-09-02 17:00:10|321.1|319.1|321.14|319.14|321.14|319.14|321.09|319.09|6
1725296420000|2024-09-02 17:00:20|321.15|319.15|321.15|319.15|321.15|319.15|321.13|319.13|6
1725296430000|2024-09-02 17:00:30|321.16|319.16|321.14|319.14|321.17|319.17|321.13|319.13|10
1725296440000|2024-09-02 17:00:40|321.13|319.13|321.14|319.14|321.15|319.15|321.13|319.13|5
1725296450000|2024-09-02 17:00:50|321.15|319.15|321.15|319.15|321.15|319.15|321.15|319.15|1
1725296460000|2024-09-02 17:01:00|321.16|319.16|321.18|319.18|321.18|319.18|321.16|319.16|2
1725296470000|2024-09-02 17:01:10|321.21|319.21|321.19|319.19|321.21|319.21|321.19|319.19|2
1725296480000|2024-09-02 17:01:20|321.21|319.21|321.23|319.23|321.23|319.23|321.21|319.21|3
1725296490000|2024-09-02 17:01:30|321.24|319.24|321.31|319.31|321.34|319.34|321.24|319.24|7
1725296500000|2024-09-02 17:01:40|321.32|319.32|321.3|319.3|321.34|319.34|321.3|319.3|8
1725296510000|2024-09-02 17:01:50|321.29|319.29|321.29|319.29|321.29|319.29|321.29|319.29|1
1725296520000|2024-09-02 17:02:00|321.3|319.3|321.29|319.29|321.31|319.31|321.29|319.29|3
1725296540000|2024-09-02 17:02:20|321.25|319.25|321.28|319.28|321.28|319.28|321.25|319.25|3
1725296550000|2024-09-02 17:02:30|321.25|319.25|321.28|319.28|321.28|319.28|321.24|319.24|13
1725296560000|2024-09-02 17:02:40|321.29|319.29|321.29|319.29|321.32|319.32|321.29|319.29|5
1725296570000|2024-09-02 17:02:50|321.3|319.3|321.32|319.32|321.32|319.32|321.3|319.3|3
1725296580000|2024-09-02 17:03:00|321.34|319.34|321.34|319.34|321.36|319.36|321.34|319.34|4
1725296590000|2024-09-02 17:03:10|321.33|319.33|321.27|319.27|321.33|319.33|321.24|319.24|12
1725296600000|2024-09-02 17:03:20|321.26|319.26|321.31|319.31|321.31|319.31|321.25|319.25|5
1725296610000|2024-09-02 17:03:30|321.29|319.29|321.28|319.28|321.31|319.31|321.28|319.28|5
1725296620000|2024-09-02 17:03:40|321.29|319.29|321.31|319.31|321.31|319.31|321.29|319.29|3
1725296630000|2024-09-02 17:03:50|321.32|319.32|321.4|319.4|321.42|319.42|321.29|319.29|10
1725296640000|2024-09-02 17:04:00|321.41|319.41|321.46|319.46|321.46|319.46|321.4|319.4|4
1725296650000|2024-09-02 17:04:10|321.48|319.48|321.6|319.6|321.6|319.6|321.48|319.48|6
1725296660000|2024-09-02 17:04:20|321.58|319.58|321.56|319.56|321.58|319.58|321.56|319.56|5
1725296670000|2024-09-02 17:04:30|321.53|319.53|321.58|319.58|321.58|319.58|321.53|319.53|7
1725296680000|2024-09-02 17:04:40|321.56|319.56|321.49|319.49|321.56|319.56|321.48|319.48|7
1725296690000|2024-09-02 17:04:50|321.5|319.5|321.49|319.49|321.5|319.5|321.48|319.48|17
1725296700000|2024-09-02 17:05:00|321.48|319.48|321.57|319.57|321.6|319.6|321.48|319.48|13
1725296710000|2024-09-02 17:05:10|321.56|319.56|321.54|319.54|321.57|319.57|321.52|319.52|6
1725296720000|2024-09-02 17:05:20|321.53|319.53|321.41|319.41|321.53|319.53|321.41|319.41|15
1725296730000|2024-09-02 17:05:30|321.4|319.4|321.4|319.4|321.4|319.4|321.4|319.4|1
1725296760000|2024-09-02 17:06:00|321.41|319.41|321.41|319.41|321.41|319.41|321.41|319.41|1
1725296770000|2024-09-02 17:06:10|321.4|319.4|321.22|319.22|321.4|319.4|321.21|319.21|13
1725296780000|2024-09-02 17:06:20|321.23|319.23|321.38|319.38|321.39|319.39|321.23|319.23|16
1725296790000|2024-09-02 17:06:30|321.37|319.37|321.37|319.37|321.37|319.37|321.37|319.37|1
1725296800000|2024-09-02 17:06:40|321.38|319.38|321.4|319.4|321.4|319.4|321.37|319.37|10
1725296810000|2024-09-02 17:06:50|321.42|319.42|321.44|319.44|321.47|319.47|321.42|319.42|9
1725296820000|2024-09-02 17:07:00|321.42|319.42|321.39|319.39|321.42|319.42|321.39|319.39|3
1725296830000|2024-09-02 17:07:10|321.38|319.38|321.37|319.37|321.38|319.38|321.37|319.37|2
1725296850000|2024-09-02 17:07:30|321.44|319.44|321.44|319.44|321.48|319.48|321.44|319.44|12
1725296860000|2024-09-02 17:07:40|321.46|319.46|321.37|319.37|321.46|319.46|321.37|319.37|19
1725296870000|2024-09-02 17:07:50|321.38|319.38|321.37|319.37|321.39|319.39|321.37|319.37|3
1725296880000|2024-09-02 17:08:00|321.35|319.35|321.33|319.33|321.35|319.35|321.33|319.33|2
1725296890000|2024-09-02 17:08:10|321.35|319.35|321.36|319.36|321.36|319.36|321.35|319.35|2
1725296900000|2024-09-02 17:08:20|321.37|319.37|321.36|319.36|321.37|319.37|321.34|319.34|5
1725296920000|2024-09-02 17:08:40|321.37|319.37|321.37|319.37|321.37|319.37|321.37|319.37|1
1725296940000|2024-09-02 17:09:00|321.34|319.34|321.36|319.36|321.36|319.36|321.34|319.34|4
1725296950000|2024-09-02 17:09:10|321.35|319.35|321.35|319.35|321.35|319.35|321.34|319.34|3
1725296960000|2024-09-02 17:09:20|321.34|319.34|321.11|319.11|321.37|319.37|321.1|319.1|10
1725296970000|2024-09-02 17:09:30|321.12|319.12|321.11|319.11|321.12|319.12|321.11|319.11|2
1725296980000|2024-09-02 17:09:40|321.1|319.1|321.09|319.09|321.1|319.1|321.09|319.09|2
1725296990000|2024-09-02 17:09:50|321.06|319.06|321.1|319.1|321.11|319.11|321.06|319.06|5
1725297000000|2024-09-02 17:10:00|321.11|319.11|321.14|319.14|321.16|319.16|321.06|319.06|18
1725297010000|2024-09-02 17:10:10|321.15|319.15|321.09|319.09|321.17|319.17|321.09|319.09|14
1725297020000|2024-09-02 17:10:20|321.08|319.08|321.19|319.19|321.19|319.19|321.07|319.07|10
1725297030000|2024-09-02 17:10:30|321.2|319.2|321.26|319.26|321.27|319.27|321.19|319.19|14
1725297040000|2024-09-02 17:10:40|321.25|319.25|321.21|319.21|321.25|319.25|321.21|319.21|7
1725297050000|2024-09-02 17:10:50|321.22|319.22|321.18|319.18|321.23|319.23|321.18|319.18|4
1725297060000|2024-09-02 17:11:00|321.24|319.24|321.26|319.26|321.27|319.27|321.22|319.22|13
1725297070000|2024-09-02 17:11:10|321.3|319.3|321.24|319.24|321.32|319.32|321.24|319.24|8
1725297080000|2024-09-02 17:11:20|321.22|319.22|321.18|319.18|321.22|319.22|321.15|319.15|7
1725297090000|2024-09-02 17:11:30|321.19|319.19|321.18|319.18|321.19|319.19|321.17|319.17|3
1725297100000|2024-09-02 17:11:40|321.16|319.16|321.14|319.14|321.16|319.16|321.14|319.14|2
1725297110000|2024-09-02 17:11:50|321.16|319.16|321.32|319.32|321.32|319.32|321.16|319.16|8
1725297120000|2024-09-02 17:12:00|321.34|319.34|321.36|319.36|321.36|319.36|321.31|319.31|8
1725297130000|2024-09-02 17:12:10|321.39|319.39|321.38|319.38|321.41|319.41|321.37|319.37|8
1725297140000|2024-09-02 17:12:20|321.37|319.37|321.29|319.29|321.37|319.37|321.28|319.28|8
1725297150000|2024-09-02 17:12:30|321.3|319.3|321.29|319.29|321.3|319.3|321.29|319.29|2
1725297160000|2024-09-02 17:12:40|321.3|319.3|321.31|319.31|321.32|319.32|321.3|319.3|6
1725297170000|2024-09-02 17:12:50|321.3|319.3|321.3|319.3|321.3|319.3|321.29|319.29|3
1725297180000|2024-09-02 17:13:00|321.34|319.34|321.45|319.45|321.45|319.45|321.34|319.34|9
1725297200000|2024-09-02 17:13:20|321.42|319.42|321.38|319.38|321.44|319.44|321.38|319.38|5
1725297210000|2024-09-02 17:13:30|321.4|319.4|321.33|319.33|321.45|319.45|321.33|319.33|6
1725297230000|2024-09-02 17:13:50|321.32|319.32|321.35|319.35|321.35|319.35|321.31|319.31|4
1725297240000|2024-09-02 17:14:00|321.34|319.34|321.36|319.36|321.36|319.36|321.31|319.31|10
1725297250000|2024-09-02 17:14:10|321.35|319.35|321.33|319.33|321.35|319.35|321.33|319.33|2
1725297260000|2024-09-02 17:14:20|321.36|319.36|321.43|319.43|321.43|319.43|321.36|319.36|5
1725297270000|2024-09-02 17:14:30|321.45|319.45|321.44|319.44|321.48|319.48|321.44|319.44|9
1725297290000|2024-09-02 17:14:50|321.42|319.42|321.41|319.41|321.42|319.42|321.41|319.41|2
1725297300000|2024-09-02 17:15:00|321.4|319.4|321.35|319.35|321.4|319.4|321.34|319.34|10
1725297310000|2024-09-02 17:15:10|321.33|319.33|321.2|319.2|321.33|319.33|321.19|319.19|14
1725297320000|2024-09-02 17:15:20|321.19|319.19|321.13|319.13|321.2|319.2|321.13|319.13|13
1725297330000|2024-09-02 17:15:30|321.12|319.12|321.04|319.04|321.12|319.12|321|319|7
1725297340000|2024-09-02 17:15:40|321.05|319.05|321.06|319.06|321.06|319.06|321.02|319.02|6
1725297350000|2024-09-02 17:15:50|321.07|319.07|321.04|319.04|321.08|319.08|321.02|319.02|13
1725297360000|2024-09-02 17:16:00|321.02|319.02|320.93|318.93|321.04|319.04|320.93|318.93|10
1725297370000|2024-09-02 17:16:10|320.92|318.92|320.88|318.88|320.92|318.92|320.88|318.88|4
1725297390000|2024-09-02 17:16:30|320.87|318.87|320.81|318.81|320.87|318.87|320.81|318.81|3
1725297400000|2024-09-02 17:16:40|320.82|318.82|320.92|318.92|320.92|318.92|320.82|318.82|4
1725297410000|2024-09-02 17:16:50|320.93|318.93|321|319|321|319|320.93|318.93|12
1725297420000|2024-09-02 17:17:00|320.98|318.98|320.98|318.98|321.02|319.02|320.98|318.98|7
1725297430000|2024-09-02 17:17:10|320.99|318.99|321.15|319.15|321.15|319.15|320.98|318.98|11
1725297440000|2024-09-02 17:17:20|321.14|319.14|321.15|319.15|321.15|319.15|321.1|319.1|9
1725297450000|2024-09-02 17:17:30|321.13|319.13|321.17|319.17|321.17|319.17|321.13|319.13|3
1725297460000|2024-09-02 17:17:40|321.18|319.18|321.29|319.29|321.29|319.29|321.18|319.18|5
1725297480000|2024-09-02 17:18:00|321.26|319.26|321.29|319.29|321.29|319.29|321.26|319.26|5
1725297500000|2024-09-02 17:18:20|321.31|319.31|321.31|319.31|321.31|319.31|321.31|319.31|1
1725297510000|2024-09-02 17:18:30|321.32|319.32|321.29|319.29|321.32|319.32|321.29|319.29|2
1725297520000|2024-09-02 17:18:40|321.27|319.27|321.3|319.3|321.3|319.3|321.27|319.27|3
1725297530000|2024-09-02 17:18:50|321.31|319.31|321.33|319.33|321.33|319.33|321.31|319.31|2
1725297540000|2024-09-02 17:19:00|321.34|319.34|321.32|319.32|321.34|319.34|321.32|319.32|2
1725297550000|2024-09-02 17:19:10|321.33|319.33|321.33|319.33|321.33|319.33|321.33|319.33|1
1725297560000|2024-09-02 17:19:20|321.34|319.34|321.39|319.39|321.39|319.39|321.34|319.34|8
1725297570000|2024-09-02 17:19:30|321.4|319.4|321.52|319.52|321.52|319.52|321.4|319.4|6
1725297580000|2024-09-02 17:19:40|321.46|319.46|321.46|319.46|321.46|319.46|321.46|319.46|1
1725297590000|2024-09-02 17:19:50|321.47|319.47|321.48|319.48|321.48|319.48|321.47|319.47|2
1725297600000|2024-09-02 17:20:00|321.49|319.49|321.52|319.52|321.52|319.52|321.49|319.49|3
1725297610000|2024-09-02 17:20:10|321.53|319.53|321.47|319.47|321.53|319.53|321.47|319.47|2
1725297620000|2024-09-02 17:20:20|321.48|319.48|321.44|319.44|321.48|319.48|321.44|319.44|4
1725297640000|2024-09-02 17:20:40|321.43|319.43|321.44|319.44|321.44|319.44|321.4|319.4|5
1725297670000|2024-09-02 17:21:10|321.43|319.43|321.43|319.43|321.43|319.43|321.41|319.41|7
1725297680000|2024-09-02 17:21:20|321.44|319.44|321.46|319.46|321.46|319.46|321.44|319.44|3
1725297690000|2024-09-02 17:21:30|321.47|319.47|321.48|319.48|321.48|319.48|321.47|319.47|2
1725297710000|2024-09-02 17:21:50|321.49|319.49|321.5|319.5|321.5|319.5|321.49|319.49|2
1725297720000|2024-09-02 17:22:00|321.49|319.49|321.5|319.5|321.5|319.5|321.49|319.49|2
1725297730000|2024-09-02 17:22:10|321.49|319.49|321.48|319.48|321.49|319.49|321.48|319.48|2
1725297740000|2024-09-02 17:22:20|321.49|319.49|321.5|319.5|321.5|319.5|321.49|319.49|2
1725297750000|2024-09-02 17:22:30|321.49|319.49|321.52|319.52|321.52|319.52|321.49|319.49|4
1725297760000|2024-09-02 17:22:40|321.51|319.51|321.51|319.51|321.51|319.51|321.51|319.51|1
1725297770000|2024-09-02 17:22:50|321.52|319.52|321.52|319.52|321.52|319.52|321.52|319.52|1
1725297780000|2024-09-02 17:23:00|321.6|319.6|321.67|319.67|321.67|319.67|321.6|319.6|5
1725297790000|2024-09-02 17:23:10|321.66|319.66|321.62|319.62|321.66|319.66|321.62|319.62|3
1725297800000|2024-09-02 17:23:20|321.61|319.61|321.59|319.59|321.61|319.61|321.57|319.57|4
1725297810000|2024-09-02 17:23:30|321.55|319.55|321.54|319.54|321.55|319.55|321.54|319.54|2
1725297820000|2024-09-02 17:23:40|321.55|319.55|321.57|319.57|321.57|319.57|321.54|319.54|5
1725297830000|2024-09-02 17:23:50|321.6|319.6|321.62|319.62|321.62|319.62|321.6|319.6|2
1725297840000|2024-09-02 17:24:00|321.63|319.63|321.63|319.63|321.63|319.63|321.63|319.63|1
1725297850000|2024-09-02 17:24:10|321.62|319.62|321.62|319.62|321.62|319.62|321.62|319.62|1
1725297860000|2024-09-02 17:24:20|321.59|319.59|321.58|319.58|321.59|319.59|321.58|319.58|2
1725297870000|2024-09-02 17:24:30|321.6|319.6|321.61|319.61|321.61|319.61|321.6|319.6|2
1725297880000|2024-09-02 17:24:40|321.6|319.6|321.62|319.62|321.62|319.62|321.58|319.58|7
1725297890000|2024-09-02 17:24:50|321.63|319.63|321.63|319.63|321.63|319.63|321.63|319.63|1
1725297900000|2024-09-02 17:25:00|321.64|319.64|321.64|319.64|321.66|319.66|321.63|319.63|5
1725297910000|2024-09-02 17:25:10|321.62|319.62|321.63|319.63|321.63|319.63|321.62|319.62|2
1725297920000|2024-09-02 17:25:20|321.65|319.65|321.63|319.63|321.66|319.66|321.63|319.63|4
1725297930000|2024-09-02 17:25:30|321.59|319.59|321.58|319.58|321.59|319.59|321.58|319.58|2
1725297960000|2024-09-02 17:26:00|321.55|319.55|321.55|319.55|321.57|319.57|321.55|319.55|4
1725297970000|2024-09-02 17:26:10|321.54|319.54|321.38|319.38|321.54|319.54|321.38|319.38|5
1725297980000|2024-09-02 17:26:20|321.37|319.37|321.35|319.35|321.37|319.37|321.35|319.35|3
1725297990000|2024-09-02 17:26:30|321.38|319.38|321.38|319.38|321.38|319.38|321.37|319.37|3
1725298000000|2024-09-02 17:26:40|321.35|319.35|321.35|319.35|321.35|319.35|321.34|319.34|3
1725298010000|2024-09-02 17:26:50|321.34|319.34|321.34|319.34|321.34|319.34|321.34|319.34|1
1725298020000|2024-09-02 17:27:00|321.35|319.35|321.36|319.36|321.37|319.37|321.35|319.35|3
1725298030000|2024-09-02 17:27:10|321.37|319.37|321.34|319.34|321.37|319.37|321.34|319.34|2
1725298040000|2024-09-02 17:27:20|321.36|319.36|321.46|319.46|321.46|319.46|321.36|319.36|6
1725298050000|2024-09-02 17:27:30|321.45|319.45|321.49|319.49|321.49|319.49|321.45|319.45|6
1725298060000|2024-09-02 17:27:40|321.5|319.5|321.56|319.56|321.56|319.56|321.49|319.49|9
1725298080000|2024-09-02 17:28:00|321.62|319.62|321.61|319.61|321.62|319.62|321.61|319.61|4
1725298090000|2024-09-02 17:28:10|321.6|319.6|321.61|319.61|321.61|319.61|321.6|319.6|2
1725298100000|2024-09-02 17:28:20|321.62|319.62|321.63|319.63|321.63|319.63|321.62|319.62|2
1725298120000|2024-09-02 17:28:40|321.64|319.64|321.65|319.65|321.65|319.65|321.64|319.64|2
1725298130000|2024-09-02 17:28:50|321.66|319.66|321.67|319.67|321.67|319.67|321.65|319.65|4
1725298140000|2024-09-02 17:29:00|321.66|319.66|321.63|319.63|321.66|319.66|321.63|319.63|2
1725298150000|2024-09-02 17:29:10|321.64|319.64|321.64|319.64|321.64|319.64|321.64|319.64|1
1725298160000|2024-09-02 17:29:20|321.65|319.65|321.71|319.71|321.71|319.71|321.65|319.65|6
1725298170000|2024-09-02 17:29:30|321.72|319.72|321.84|319.84|321.84|319.84|321.72|319.72|7
1725298180000|2024-09-02 17:29:40|321.87|319.87|321.94|319.94|321.94|319.94|321.87|319.87|4
1725298200000|2024-09-02 17:30:00|322.01|320.01|322.12|320.12|322.12|320.12|322.01|320.01|12
1725298210000|2024-09-02 17:30:10|322.13|320.13|322.18|320.18|322.2|320.2|322.13|320.13|5
1725298220000|2024-09-02 17:30:20|322.19|320.19|322.01|320.01|322.19|320.19|322.01|320.01|9
1725298230000|2024-09-02 17:30:30|322|320|321.99|319.99|322|320|321.99|319.99|2
1725298260000|2024-09-02 17:31:00|321.95|319.95|321.73|319.73|321.95|319.95|321.69|319.69|18
1725298270000|2024-09-02 17:31:10|321.71|319.71|321.71|319.71|321.74|319.74|321.71|319.71|4
1725298280000|2024-09-02 17:31:20|321.72|319.72|321.6|319.6|321.74|319.74|321.6|319.6|9
1725298290000|2024-09-02 17:31:30|321.59|319.59|321.57|319.57|321.64|319.64|321.56|319.56|8
1725298300000|2024-09-02 17:31:40|321.55|319.55|321.45|319.45|321.57|319.57|321.45|319.45|12
1725298310000|2024-09-02 17:31:50|321.47|319.47|321.45|319.45|321.47|319.47|321.45|319.45|3
1725298320000|2024-09-02 17:32:00|321.47|319.47|321.63|319.63|321.64|319.64|321.47|319.47|16
1725298330000|2024-09-02 17:32:10|321.61|319.61|321.55|319.55|321.61|319.61|321.55|319.55|4
1725298340000|2024-09-02 17:32:20|321.54|319.54|321.6|319.6|321.6|319.6|321.54|319.54|7
1725298350000|2024-09-02 17:32:30|321.61|319.61|321.87|319.87|321.87|319.87|321.61|319.61|16
1725298360000|2024-09-02 17:32:40|321.89|319.89|321.89|319.89|321.9|319.9|321.89|319.89|3
1725298370000|2024-09-02 17:32:50|321.87|319.87|321.89|319.89|321.89|319.89|321.87|319.87|5
1725298380000|2024-09-02 17:33:00|321.95|319.95|321.99|319.99|321.99|319.99|321.95|319.95|6
1725298390000|2024-09-02 17:33:10|321.98|319.98|321.84|319.84|321.98|319.98|321.83|319.83|6
1725298400000|2024-09-02 17:33:20|321.83|319.83|321.99|319.99|321.99|319.99|321.77|319.77|18
1725298410000|2024-09-02 17:33:30|322|320|322|320|322.03|320.03|322|320|6
1725298420000|2024-09-02 17:33:40|321.95|319.95|321.9|319.9|321.95|319.95|321.9|319.9|8
1725298430000|2024-09-02 17:33:50|321.87|319.87|321.85|319.85|321.87|319.87|321.82|319.82|4
1725298440000|2024-09-02 17:34:00|321.87|319.87|321.81|319.81|321.87|319.87|321.81|319.81|6
1725298450000|2024-09-02 17:34:10|321.73|319.73|321.75|319.75|321.75|319.75|321.71|319.71|4
1725298460000|2024-09-02 17:34:20|321.73|319.73|321.74|319.74|321.75|319.75|321.66|319.66|14
1725298470000|2024-09-02 17:34:30|321.73|319.73|321.68|319.68|321.73|319.73|321.67|319.67|5
1725298480000|2024-09-02 17:34:40|321.7|319.7|321.79|319.79|321.8|319.8|321.69|319.69|15
1725298490000|2024-09-02 17:34:50|321.8|319.8|321.83|319.83|321.83|319.83|321.73|319.73|9
1725298500000|2024-09-02 17:35:00|321.84|319.84|321.94|319.94|321.95|319.95|321.84|319.84|13
1725298510000|2024-09-02 17:35:10|321.95|319.95|321.95|319.95|321.97|319.97|321.94|319.94|9
1725298520000|2024-09-02 17:35:20|321.93|319.93|321.94|319.94|321.96|319.96|321.93|319.93|4
1725298530000|2024-09-02 17:35:30|321.93|319.93|322|320|322|320|321.89|319.89|13
1725298540000|2024-09-02 17:35:40|322.01|320.01|321.99|319.99|322.04|320.04|321.99|319.99|6
1725298550000|2024-09-02 17:35:50|321.95|319.95|321.99|319.99|321.99|319.99|321.95|319.95|5
1725298560000|2024-09-02 17:36:00|322|320|321.91|319.91|322|320|321.91|319.91|8
1725298570000|2024-09-02 17:36:10|321.89|319.89|321.8|319.8|321.89|319.89|321.79|319.79|7
1725298580000|2024-09-02 17:36:20|321.82|319.82|321.91|319.91|321.91|319.91|321.82|319.82|8
1725298590000|2024-09-02 17:36:30|321.93|319.93|321.91|319.91|321.94|319.94|321.9|319.9|7
1725298600000|2024-09-02 17:36:40|321.9|319.9|321.84|319.84|321.9|319.9|321.84|319.84|8
1725298610000|2024-09-02 17:36:50|321.87|319.87|321.86|319.86|321.87|319.87|321.86|319.86|2
1725298620000|2024-09-02 17:37:00|321.85|319.85|321.81|319.81|321.85|319.85|321.79|319.79|9
1725298630000|2024-09-02 17:37:10|321.83|319.83|321.75|319.75|321.84|319.84|321.75|319.75|11
1725298640000|2024-09-02 17:37:20|321.76|319.76|321.84|319.84|321.87|319.87|321.76|319.76|9
1725298650000|2024-09-02 17:37:30|321.85|319.85|321.85|319.85|321.85|319.85|321.85|319.85|1
1725298660000|2024-09-02 17:37:40|321.86|319.86|321.86|319.86|321.86|319.86|321.86|319.86|1
1725298670000|2024-09-02 17:37:50|321.9|319.9|321.92|319.92|321.93|319.93|321.89|319.89|5
1725298680000|2024-09-02 17:38:00|321.93|319.93|321.94|319.94|321.96|319.96|321.93|319.93|6
1725298690000|2024-09-02 17:38:10|321.95|319.95|322|320|322|320|321.95|319.95|6
1725298700000|2024-09-02 17:38:20|322.01|320.01|321.97|319.97|322.01|320.01|321.95|319.95|6
1725298710000|2024-09-02 17:38:30|321.96|319.96|321.97|319.97|321.98|319.98|321.93|319.93|10
1725298720000|2024-09-02 17:38:40|321.95|319.95|321.99|319.99|321.99|319.99|321.93|319.93|9
1725298730000|2024-09-02 17:38:50|322|320|322.02|320.02|322.03|320.03|322|320|5
1725298740000|2024-09-02 17:39:00|322|320|322.01|320.01|322.01|320.01|322|320|2
1725298750000|2024-09-02 17:39:10|322|320|321.93|319.93|322.01|320.01|321.93|319.93|5
1725298770000|2024-09-02 17:39:30|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1725298780000|2024-09-02 17:39:40|321.93|319.93|321.93|319.93|321.93|319.93|321.9|319.9|5
1725298790000|2024-09-02 17:39:50|321.96|319.96|321.96|319.96|321.96|319.96|321.96|319.96|1
1725298800000|2024-09-02 17:40:00|321.95|319.95|321.88|319.88|321.95|319.95|321.88|319.88|6
1725298810000|2024-09-02 17:40:10|321.87|319.87|321.95|319.95|321.95|319.95|321.84|319.84|10
1725298820000|2024-09-02 17:40:20|321.94|319.94|321.99|319.99|321.99|319.99|321.93|319.93|7
1725298830000|2024-09-02 17:40:30|322|320|322.06|320.06|322.06|320.06|322|320|3
1725298860000|2024-09-02 17:41:00|322.08|320.08|322.09|320.09|322.09|320.09|322.07|320.07|5
1725298870000|2024-09-02 17:41:10|322.06|320.06|322.06|320.06|322.07|320.07|322.06|320.06|3
1725298880000|2024-09-02 17:41:20|322.11|320.11|322.14|320.14|322.14|320.14|322.11|320.11|3
1725298890000|2024-09-02 17:41:30|322.13|320.13|322.07|320.07|322.13|320.13|322.07|320.07|8
1725298900000|2024-09-02 17:41:40|322.06|320.06|322.09|320.09|322.09|320.09|322.06|320.06|9
1725298910000|2024-09-02 17:41:50|322.1|320.1|322.04|320.04|322.1|320.1|322.04|320.04|7
1725298920000|2024-09-02 17:42:00|322.05|320.05|322.06|320.06|322.06|320.06|322.04|320.04|4
1725298930000|2024-09-02 17:42:10|322.08|320.08|322.05|320.05|322.09|320.09|322.05|320.05|4
1725298940000|2024-09-02 17:42:20|322|320|321.9|319.9|322|320|321.89|319.89|10
1725298950000|2024-09-02 17:42:30|321.91|319.91|321.93|319.93|321.93|319.93|321.91|319.91|3
1725298960000|2024-09-02 17:42:40|321.94|319.94|321.88|319.88|321.98|319.98|321.86|319.86|11
1725298970000|2024-09-02 17:42:50|321.89|319.89|321.88|319.88|321.89|319.89|321.88|319.88|2
1725298980000|2024-09-02 17:43:00|321.86|319.86|321.94|319.94|321.94|319.94|321.86|319.86|11
1725298990000|2024-09-02 17:43:10|321.93|319.93|321.95|319.95|321.96|319.96|321.92|319.92|9
1725299000000|2024-09-02 17:43:20|321.94|319.94|321.93|319.93|321.94|319.94|321.91|319.91|4
1725299010000|2024-09-02 17:43:30|321.92|319.92|321.88|319.88|321.92|319.92|321.88|319.88|10
1725299020000|2024-09-02 17:43:40|321.89|319.89|321.95|319.95|321.95|319.95|321.88|319.88|9
1725299030000|2024-09-02 17:43:50|321.93|319.93|321.86|319.86|321.95|319.95|321.85|319.85|7
1725299040000|2024-09-02 17:44:00|321.85|319.85|321.83|319.83|321.85|319.85|321.83|319.83|2
1725299050000|2024-09-02 17:44:10|321.81|319.81|321.75|319.75|321.81|319.81|321.75|319.75|6
1725299060000|2024-09-02 17:44:20|321.77|319.77|321.76|319.76|321.77|319.77|321.76|319.76|2
1725299080000|2024-09-02 17:44:40|321.74|319.74|321.67|319.67|321.74|319.74|321.67|319.67|8
1725299090000|2024-09-02 17:44:50|321.66|319.66|321.64|319.64|321.66|319.66|321.64|319.64|5
1725299100000|2024-09-02 17:45:00|321.65|319.65|321.79|319.79|321.79|319.79|321.65|319.65|13
1725299110000|2024-09-02 17:45:10|321.76|319.76|321.81|319.81|321.81|319.81|321.76|319.76|9
1725299120000|2024-09-02 17:45:20|321.8|319.8|321.87|319.87|321.87|319.87|321.8|319.8|10
1725299130000|2024-09-02 17:45:30|321.92|319.92|321.84|319.84|321.93|319.93|321.84|319.84|10
1725299140000|2024-09-02 17:45:40|321.8|319.8|321.8|319.8|321.8|319.8|321.8|319.8|1
1725299150000|2024-09-02 17:45:50|321.81|319.81|321.86|319.86|321.86|319.86|321.81|319.81|5
1725299160000|2024-09-02 17:46:00|321.85|319.85|321.76|319.76|321.87|319.87|321.76|319.76|9
1725299170000|2024-09-02 17:46:10|321.81|319.81|322.06|320.06|322.06|320.06|321.81|319.81|23
1725299180000|2024-09-02 17:46:20|322.04|320.04|322.05|320.05|322.05|320.05|322.02|320.02|6
1725299190000|2024-09-02 17:46:30|322.04|320.04|322.03|320.03|322.05|320.05|322.03|320.03|4
1725299200000|2024-09-02 17:46:40|322.04|320.04|322.09|320.09|322.09|320.09|322.03|320.03|9
1725299210000|2024-09-02 17:46:50|322.07|320.07|322.06|320.06|322.08|320.08|322.06|320.06|12
1725299220000|2024-09-02 17:47:00|322.05|320.05|322.07|320.07|322.07|320.07|322.02|320.02|8
1725299230000|2024-09-02 17:47:10|322.08|320.08|322.13|320.13|322.14|320.14|322.08|320.08|6
1725299240000|2024-09-02 17:47:20|322.11|320.11|322.09|320.09|322.11|320.11|322.09|320.09|2
1725299250000|2024-09-02 17:47:30|322.1|320.1|322.12|320.12|322.14|320.14|322.1|320.1|4
1725299260000|2024-09-02 17:47:40|322.13|320.13|322.15|320.15|322.15|320.15|322.13|320.13|3
1725299270000|2024-09-02 17:47:50|322.1|320.1|322.1|320.1|322.1|320.1|322.09|320.09|3
1725299280000|2024-09-02 17:48:00|322.11|320.11|322.13|320.13|322.13|320.13|322.06|320.06|13
1725299290000|2024-09-02 17:48:10|322.14|320.14|322.17|320.17|322.17|320.17|322.14|320.14|4
1725299300000|2024-09-02 17:48:20|322.18|320.18|322.13|320.13|322.18|320.18|322.12|320.12|5
1725299310000|2024-09-02 17:48:30|322.11|320.11|322.11|320.11|322.11|320.11|322.09|320.09|7
1725299320000|2024-09-02 17:48:40|322.12|320.12|322.15|320.15|322.16|320.16|322.12|320.12|6
1725299330000|2024-09-02 17:48:50|322.16|320.16|322.16|320.16|322.17|320.17|322.16|320.16|3
1725299340000|2024-09-02 17:49:00|322.17|320.17|322.18|320.18|322.19|320.19|322.17|320.17|4
1725299350000|2024-09-02 17:49:10|322.19|320.19|322.17|320.17|322.21|320.21|322.15|320.15|9
1725299360000|2024-09-02 17:49:20|322.18|320.18|322.28|320.28|322.29|320.29|322.18|320.18|8
1725299370000|2024-09-02 17:49:30|322.29|320.29|322.27|320.27|322.29|320.29|322.26|320.26|3
1725299380000|2024-09-02 17:49:40|322.28|320.28|322.35|320.35|322.35|320.35|322.28|320.28|8
1725299390000|2024-09-02 17:49:50|322.36|320.36|322.48|320.48|322.48|320.48|322.36|320.36|10
1725299400000|2024-09-02 17:50:00|322.45|320.45|322.47|320.47|322.48|320.48|322.45|320.45|5
1725299410000|2024-09-02 17:50:10|322.46|320.46|322.39|320.39|322.46|320.46|322.39|320.39|5
1725299420000|2024-09-02 17:50:20|322.37|320.37|322.29|320.29|322.37|320.37|322.25|320.25|14
1725299430000|2024-09-02 17:50:30|322.27|320.27|322.29|320.29|322.29|320.29|322.26|320.26|4
1725299440000|2024-09-02 17:50:40|322.3|320.3|322.34|320.34|322.37|320.37|322.3|320.3|9
1725299450000|2024-09-02 17:50:50|322.35|320.35|322.39|320.39|322.39|320.39|322.34|320.34|9
1725299460000|2024-09-02 17:51:00|322.41|320.41|322.41|320.41|322.45|320.45|322.38|320.38|12
1725299470000|2024-09-02 17:51:10|322.4|320.4|322.41|320.41|322.42|320.42|322.39|320.39|10
1725299480000|2024-09-02 17:51:20|322.4|320.4|322.44|320.44|322.46|320.46|322.38|320.38|14
1725299490000|2024-09-02 17:51:30|322.46|320.46|322.45|320.45|322.46|320.46|322.45|320.45|2
1725299500000|2024-09-02 17:51:40|322.46|320.46|322.49|320.49|322.49|320.49|322.46|320.46|4
1725299510000|2024-09-02 17:51:50|322.5|320.5|322.64|320.64|322.64|320.64|322.5|320.5|5
1725299520000|2024-09-02 17:52:00|322.65|320.65|322.69|320.69|322.69|320.69|322.65|320.65|5
1725299530000|2024-09-02 17:52:10|322.68|320.68|322.69|320.69|322.69|320.69|322.61|320.61|9
1725299540000|2024-09-02 17:52:20|322.64|320.64|322.67|320.67|322.68|320.68|322.64|320.64|6
1725299550000|2024-09-02 17:52:30|322.68|320.68|322.68|320.68|322.69|320.69|322.68|320.68|3
1725299560000|2024-09-02 17:52:40|322.64|320.64|322.62|320.62|322.64|320.64|322.6|320.6|5
1725299570000|2024-09-02 17:52:50|322.61|320.61|322.64|320.64|322.64|320.64|322.59|320.59|6
1725299580000|2024-09-02 17:53:00|322.63|320.63|322.61|320.61|322.63|320.63|322.58|320.58|4
1725299590000|2024-09-02 17:53:10|322.6|320.6|322.6|320.6|322.6|320.6|322.6|320.6|1
1725299620000|2024-09-02 17:53:40|322.62|320.62|322.64|320.64|322.64|320.64|322.62|320.62|2
1725299630000|2024-09-02 17:53:50|322.63|320.63|322.64|320.64|322.64|320.64|322.61|320.61|11
1725299640000|2024-09-02 17:54:00|322.63|320.63|322.6|320.6|322.64|320.64|322.6|320.6|5
1725299680000|2024-09-02 17:54:40|322.56|320.56|322.47|320.47|322.56|320.56|322.43|320.43|5
1725299690000|2024-09-02 17:54:50|322.48|320.48|322.46|320.46|322.49|320.49|322.45|320.45|6
1725299700000|2024-09-02 17:55:00|322.45|320.45|322.42|320.42|322.45|320.45|322.42|320.42|3
1725299710000|2024-09-02 17:55:10|322.46|320.46|322.46|320.46|322.46|320.46|322.42|320.42|10
1725299720000|2024-09-02 17:55:20|322.45|320.45|322.51|320.51|322.51|320.51|322.43|320.43|11
1725299730000|2024-09-02 17:55:30|322.56|320.56|322.56|320.56|322.56|320.56|322.5|320.5|14
1725299740000|2024-09-02 17:55:40|322.54|320.54|322.54|320.54|322.56|320.56|322.52|320.52|4
1725299750000|2024-09-02 17:55:50|322.55|320.55|322.56|320.56|322.57|320.57|322.52|320.52|5
1725299760000|2024-09-02 17:56:00|322.57|320.57|322.63|320.63|322.64|320.64|322.54|320.54|11
1725299770000|2024-09-02 17:56:10|322.62|320.62|322.62|320.62|322.62|320.62|322.62|320.62|1
1725299790000|2024-09-02 17:56:30|322.61|320.61|322.61|320.61|322.61|320.61|322.61|320.61|1
1725299800000|2024-09-02 17:56:40|322.62|320.62|322.62|320.62|322.62|320.62|322.62|320.62|1
1725299820000|2024-09-02 17:57:00|322.56|320.56|322.55|320.55|322.56|320.56|322.52|320.52|6
1725299830000|2024-09-02 17:57:10|322.54|320.54|322.63|320.63|322.63|320.63|322.52|320.52|10
1725299840000|2024-09-02 17:57:20|322.54|320.54|322.65|320.65|322.65|320.65|322.54|320.54|7
1725299850000|2024-09-02 17:57:30|322.66|320.66|322.61|320.61|322.66|320.66|322.61|320.61|6
1725299870000|2024-09-02 17:57:50|322.59|320.59|322.53|320.53|322.59|320.59|322.53|320.53|3
1725299880000|2024-09-02 17:58:00|322.54|320.54|322.54|320.54|322.56|320.56|322.54|320.54|4
1725299890000|2024-09-02 17:58:10|322.53|320.53|322.48|320.48|322.53|320.53|322.48|320.48|6
1725299900000|2024-09-02 17:58:20|322.49|320.49|322.59|320.59|322.59|320.59|322.49|320.49|9
1725299910000|2024-09-02 17:58:30|322.61|320.61|322.61|320.61|322.61|320.61|322.59|320.59|3
1725299920000|2024-09-02 17:58:40|322.59|320.59|322.55|320.55|322.61|320.61|322.55|320.55|5
1725299950000|2024-09-02 17:59:10|322.56|320.56|322.6|320.6|322.61|320.61|322.56|320.56|10
1725299970000|2024-09-02 17:59:30|322.61|320.61|322.63|320.63|322.63|320.63|322.6|320.6|4
1725299990000|2024-09-02 17:59:50|322.64|320.64|322.63|320.63|322.64|320.64|322.63|320.63|4
1725300000000|2024-09-02 18:00:00|322.64|320.64|322.66|320.66|322.66|320.66|322.63|320.63|5
1725300010000|2024-09-02 18:00:10|322.64|320.64|322.67|320.67|322.67|320.67|322.64|320.64|3
1725300020000|2024-09-02 18:00:20|322.68|320.68|322.71|320.71|322.71|320.71|322.68|320.68|4
1725300030000|2024-09-02 18:00:30|322.72|320.72|322.69|320.69|322.72|320.72|322.68|320.68|4
1725300050000|2024-09-02 18:00:50|322.68|320.68|322.67|320.67|322.68|320.68|322.66|320.66|3
1725300060000|2024-09-02 18:01:00|322.68|320.68|322.73|320.73|322.73|320.73|322.68|320.68|6
1725300070000|2024-09-02 18:01:10|322.72|320.72|322.65|320.65|322.72|320.72|322.64|320.64|8
1725300080000|2024-09-02 18:01:20|322.66|320.66|322.7|320.7|322.7|320.7|322.66|320.66|5
1725300090000|2024-09-02 18:01:30|322.71|320.71|322.9|320.9|322.9|320.9|322.67|320.67|10
1725300100000|2024-09-02 18:01:40|322.89|320.89|322.88|320.88|322.9|320.9|322.87|320.87|4
1725300110000|2024-09-02 18:01:50|322.89|320.89|322.9|320.9|322.92|320.92|322.89|320.89|3
1725300120000|2024-09-02 18:02:00|322.87|320.87|322.77|320.77|322.87|320.87|322.77|320.77|9
1725300130000|2024-09-02 18:02:10|322.78|320.78|322.65|320.65|322.78|320.78|322.65|320.65|9
1725300140000|2024-09-02 18:02:20|322.61|320.61|322.63|320.63|322.64|320.64|322.58|320.58|9
1725300150000|2024-09-02 18:02:30|322.64|320.64|322.69|320.69|322.7|320.7|322.63|320.63|11
1725300160000|2024-09-02 18:02:40|322.71|320.71|322.7|320.7|322.73|320.73|322.69|320.69|11
1725300170000|2024-09-02 18:02:50|322.69|320.69|322.69|320.69|322.69|320.69|322.69|320.69|1
1725300180000|2024-09-02 18:03:00|322.67|320.67|322.67|320.67|322.67|320.67|322.65|320.65|8
1725300190000|2024-09-02 18:03:10|322.65|320.65|322.63|320.63|322.65|320.65|322.57|320.57|14
1725300200000|2024-09-02 18:03:20|322.62|320.62|322.58|320.58|322.62|320.62|322.58|320.58|3
1725300210000|2024-09-02 18:03:30|322.51|320.51|322.67|320.67|322.67|320.67|322.51|320.51|20
1725300220000|2024-09-02 18:03:40|322.66|320.66|322.68|320.68|322.68|320.68|322.66|320.66|5
1725300230000|2024-09-02 18:03:50|322.69|320.69|322.71|320.71|322.72|320.72|322.69|320.69|7
1725300240000|2024-09-02 18:04:00|322.72|320.72|322.62|320.62|322.72|320.72|322.62|320.62|8
1725300250000|2024-09-02 18:04:10|322.6|320.6|322.56|320.56|322.6|320.6|322.56|320.56|4
1725300260000|2024-09-02 18:04:20|322.53|320.53|322.64|320.64|322.64|320.64|322.53|320.53|11
1725300270000|2024-09-02 18:04:30|322.66|320.66|322.7|320.7|322.71|320.71|322.66|320.66|8
1725300280000|2024-09-02 18:04:40|322.71|320.71|322.72|320.72|322.73|320.73|322.7|320.7|8
1725300290000|2024-09-02 18:04:50|322.74|320.74|322.73|320.73|322.75|320.75|322.73|320.73|8
1725300300000|2024-09-02 18:05:00|322.75|320.75|322.67|320.67|322.76|320.76|322.65|320.65|14
1725300310000|2024-09-02 18:05:10|322.65|320.65|322.66|320.66|322.68|320.68|322.64|320.64|10
1725300320000|2024-09-02 18:05:20|322.64|320.64|322.58|320.58|322.64|320.64|322.57|320.57|9
1725300330000|2024-09-02 18:05:30|322.57|320.57|322.54|320.54|322.57|320.57|322.53|320.53|5
1725300340000|2024-09-02 18:05:40|322.55|320.55|322.54|320.54|322.55|320.55|322.54|320.54|2
1725300350000|2024-09-02 18:05:50|322.53|320.53|322.5|320.5|322.54|320.54|322.46|320.46|9
1725300360000|2024-09-02 18:06:00|322.49|320.49|322.52|320.52|322.52|320.52|322.42|320.42|6
1725300370000|2024-09-02 18:06:10|322.57|320.57|322.63|320.63|322.63|320.63|322.56|320.56|11
1725300380000|2024-09-02 18:06:20|322.62|320.62|322.61|320.61|322.67|320.67|322.6|320.6|16
1725300390000|2024-09-02 18:06:30|322.62|320.62|322.6|320.6|322.64|320.64|322.6|320.6|7
1725300400000|2024-09-02 18:06:40|322.61|320.61|322.47|320.47|322.61|320.61|322.47|320.47|12
1725300410000|2024-09-02 18:06:50|322.5|320.5|322.53|320.53|322.53|320.53|322.49|320.49|8
1725300420000|2024-09-02 18:07:00|322.55|320.55|322.5|320.5|322.56|320.56|322.5|320.5|6
1725300430000|2024-09-02 18:07:10|322.51|320.51|322.49|320.49|322.51|320.51|322.48|320.48|4
1725300440000|2024-09-02 18:07:20|322.51|320.51|322.48|320.48|322.51|320.51|322.48|320.48|3
1725300450000|2024-09-02 18:07:30|322.49|320.49|322.48|320.48|322.49|320.49|322.48|320.48|4
1725300460000|2024-09-02 18:07:40|322.49|320.49|322.4|320.4|322.51|320.51|322.39|320.39|12
1725300470000|2024-09-02 18:07:50|322.41|320.41|322.39|320.39|322.41|320.41|322.38|320.38|11
1725300480000|2024-09-02 18:08:00|322.38|320.38|322.29|320.29|322.38|320.38|322.29|320.29|13
1725300490000|2024-09-02 18:08:10|322.3|320.3|322.38|320.38|322.4|320.4|322.3|320.3|11
1725300500000|2024-09-02 18:08:20|322.37|320.37|322.29|320.29|322.38|320.38|322.29|320.29|9
1725300510000|2024-09-02 18:08:30|322.28|320.28|322.36|320.36|322.36|320.36|322.28|320.28|9
1725300520000|2024-09-02 18:08:40|322.38|320.38|322.31|320.31|322.38|320.38|322.31|320.31|8
1725300530000|2024-09-02 18:08:50|322.29|320.29|322.29|320.29|322.29|320.29|322.29|320.29|1
1725300540000|2024-09-02 18:09:00|322.31|320.31|322.28|320.28|322.31|320.31|322.28|320.28|7
1725300550000|2024-09-02 18:09:10|322.29|320.29|322.31|320.31|322.33|320.33|322.29|320.29|13
1725300560000|2024-09-02 18:09:20|322.3|320.3|322.28|320.28|322.31|320.31|322.28|320.28|5
1725300570000|2024-09-02 18:09:30|322.29|320.29|322.31|320.31|322.32|320.32|322.29|320.29|3
1725300580000|2024-09-02 18:09:40|322.3|320.3|322.29|320.29|322.3|320.3|322.25|320.25|5
1725300590000|2024-09-02 18:09:50|322.3|320.3|322.34|320.34|322.34|320.34|322.29|320.29|6
1725300600000|2024-09-02 18:10:00|322.35|320.35|322.36|320.36|322.37|320.37|322.35|320.35|6
1725300610000|2024-09-02 18:10:10|322.37|320.37|322.39|320.39|322.4|320.4|322.37|320.37|6
1725300620000|2024-09-02 18:10:20|322.38|320.38|322.34|320.34|322.38|320.38|322.31|320.31|6
1725300630000|2024-09-02 18:10:30|322.35|320.35|322.38|320.38|322.39|320.39|322.35|320.35|9
1725300640000|2024-09-02 18:10:40|322.37|320.37|322.54|320.54|322.55|320.55|322.37|320.37|12
1725300650000|2024-09-02 18:10:50|322.55|320.55|322.74|320.74|322.76|320.76|322.55|320.55|13
1725300660000|2024-09-02 18:11:00|322.75|320.75|322.7|320.7|322.75|320.75|322.7|320.7|6
1725300670000|2024-09-02 18:11:10|322.72|320.72|322.74|320.74|322.75|320.75|322.72|320.72|7
1725300680000|2024-09-02 18:11:20|322.73|320.73|322.74|320.74|322.74|320.74|322.71|320.71|4
1725300690000|2024-09-02 18:11:30|322.75|320.75|322.8|320.8|322.8|320.8|322.75|320.75|5
1725300700000|2024-09-02 18:11:40|322.81|320.81|323.22|321.22|323.25|321.25|322.81|320.81|16
1725300710000|2024-09-02 18:11:50|323.23|321.23|323.21|321.21|323.26|321.26|323.19|321.19|24
1725300720000|2024-09-02 18:12:00|323.2|321.2|322.82|320.82|323.2|321.2|322.82|320.82|14
1725300730000|2024-09-02 18:12:10|322.81|320.81|322.84|320.84|322.84|320.84|322.78|320.78|17
1725300740000|2024-09-02 18:12:20|322.85|320.85|322.93|320.93|322.93|320.93|322.85|320.85|13
1725300750000|2024-09-02 18:12:30|322.96|320.96|323.18|321.18|323.2|321.2|322.96|320.96|18
1725300760000|2024-09-02 18:12:40|323.16|321.16|323.15|321.15|323.18|321.18|323.01|321.01|22
1725300770000|2024-09-02 18:12:50|323.14|321.14|323.06|321.06|323.15|321.15|323.06|321.06|9
1725300780000|2024-09-02 18:13:00|323.08|321.08|322.95|320.95|323.08|321.08|322.94|320.94|10
1725300790000|2024-09-02 18:13:10|322.96|320.96|322.96|320.96|322.99|320.99|322.9|320.9|14
1725300800000|2024-09-02 18:13:20|322.97|320.97|323.07|321.07|323.09|321.09|322.97|320.97|13
1725300810000|2024-09-02 18:13:30|323.06|321.06|322.99|320.99|323.06|321.06|322.98|320.98|10
1725300820000|2024-09-02 18:13:40|323|321|323|321|323.02|321.02|322.98|320.98|11
1725300830000|2024-09-02 18:13:50|323.02|321.02|322.99|320.99|323.02|321.02|322.99|320.99|7
1725300840000|2024-09-02 18:14:00|322.98|320.98|322.89|320.89|322.99|320.99|322.89|320.89|14
1725300850000|2024-09-02 18:14:10|322.88|320.88|322.77|320.77|322.88|320.88|322.74|320.74|17
1725300860000|2024-09-02 18:14:20|322.78|320.78|322.92|320.92|322.93|320.93|322.75|320.75|14
1725300870000|2024-09-02 18:14:30|322.91|320.91|322.77|320.77|322.92|320.92|322.77|320.77|14
1725300880000|2024-09-02 18:14:40|322.74|320.74|322.81|320.81|322.81|320.81|322.71|320.71|11
1725300890000|2024-09-02 18:14:50|322.84|320.84|322.79|320.79|322.84|320.84|322.79|320.79|7
1725300900000|2024-09-02 18:15:00|322.81|320.81|322.81|320.81|322.85|320.85|322.76|320.76|20
1725300910000|2024-09-02 18:15:10|322.8|320.8|322.7|320.7|322.8|320.8|322.63|320.63|13
1725300920000|2024-09-02 18:15:20|322.69|320.69|322.76|320.76|322.76|320.76|322.68|320.68|15
1725300930000|2024-09-02 18:15:30|322.8|320.8|322.91|320.91|322.91|320.91|322.8|320.8|10
1725300940000|2024-09-02 18:15:40|322.94|320.94|322.96|320.96|322.97|320.97|322.94|320.94|8
1725300950000|2024-09-02 18:15:50|322.95|320.95|323|321|323.01|321.01|322.95|320.95|11
1725300960000|2024-09-02 18:16:00|322.99|320.99|323.05|321.05|323.07|321.07|322.99|320.99|17
1725300970000|2024-09-02 18:16:10|323.03|321.03|322.87|320.87|323.05|321.05|322.87|320.87|13
1725300980000|2024-09-02 18:16:20|322.86|320.86|322.77|320.77|322.86|320.86|322.75|320.75|12
1725300990000|2024-09-02 18:16:30|322.78|320.78|322.8|320.8|322.83|320.83|322.77|320.77|12
1725301000000|2024-09-02 18:16:40|322.79|320.79|322.78|320.78|322.8|320.8|322.78|320.78|4
1725301010000|2024-09-02 18:16:50|322.79|320.79|322.77|320.77|322.81|320.81|322.77|320.77|7
1725301020000|2024-09-02 18:17:00|322.75|320.75|322.67|320.67|322.75|320.75|322.65|320.65|13
1725301030000|2024-09-02 18:17:10|322.66|320.66|322.6|320.6|322.66|320.66|322.47|320.47|19
1725301040000|2024-09-02 18:17:20|322.59|320.59|322.63|320.63|322.63|320.63|322.58|320.58|16
1725301050000|2024-09-02 18:17:30|322.64|320.64|322.57|320.57|322.67|320.67|322.55|320.55|14
1725301060000|2024-09-02 18:17:40|322.59|320.59|322.52|320.52|322.59|320.59|322.47|320.47|15
1725301070000|2024-09-02 18:17:50|322.58|320.58|322.54|320.54|322.6|320.6|322.54|320.54|13
1725301080000|2024-09-02 18:18:00|322.53|320.53|322.44|320.44|322.55|320.55|322.44|320.44|12
1725301090000|2024-09-02 18:18:10|322.42|320.42|322.37|320.37|322.42|320.42|322.36|320.36|5
1725301100000|2024-09-02 18:18:20|322.38|320.38|322.42|320.42|322.42|320.42|322.32|320.32|13
1725301110000|2024-09-02 18:18:30|322.41|320.41|322.41|320.41|322.43|320.43|322.41|320.41|11
1725301120000|2024-09-02 18:18:40|322.42|320.42|322.38|320.38|322.42|320.42|322.38|320.38|11
1725301130000|2024-09-02 18:18:50|322.26|320.26|322.18|320.18|322.29|320.29|322.18|320.18|10
1725301140000|2024-09-02 18:19:00|322.17|320.17|322.11|320.11|322.18|320.18|322.07|320.07|13
1725301150000|2024-09-02 18:19:10|322.12|320.12|322.26|320.26|322.29|320.29|322.12|320.12|17
1725301160000|2024-09-02 18:19:20|322.27|320.27|322.28|320.28|322.28|320.28|322.25|320.25|19
1725301170000|2024-09-02 18:19:30|322.27|320.27|322.29|320.29|322.31|320.31|322.25|320.25|15
1725301180000|2024-09-02 18:19:40|322.3|320.3|322.25|320.25|322.3|320.3|322.22|320.22|18
1725301190000|2024-09-02 18:19:50|322.28|320.28|322.26|320.26|322.29|320.29|322.26|320.26|15
1725301200000|2024-09-02 18:20:00|322.25|320.25|322.14|320.14|322.25|320.25|322.11|320.11|20
1725301210000|2024-09-02 18:20:10|322.15|320.15|322.17|320.17|322.17|320.17|322.07|320.07|16
1725301220000|2024-09-02 18:20:20|322.19|320.19|322.18|320.18|322.21|320.21|322.17|320.17|19
1725301230000|2024-09-02 18:20:30|322.23|320.23|322.21|320.21|322.23|320.23|322.19|320.19|5
1725301240000|2024-09-02 18:20:40|322.2|320.2|322.22|320.22|322.22|320.22|322.2|320.2|11
1725301250000|2024-09-02 18:20:50|322.21|320.21|322.38|320.38|322.39|320.39|322.21|320.21|13
1725301260000|2024-09-02 18:21:00|322.39|320.39|322.4|320.4|322.44|320.44|322.38|320.38|16
1725301270000|2024-09-02 18:21:10|322.41|320.41|322.41|320.41|322.43|320.43|322.4|320.4|6
1725301280000|2024-09-02 18:21:20|322.4|320.4|322.34|320.34|322.41|320.41|322.34|320.34|7
1725301290000|2024-09-02 18:21:30|322.35|320.35|322.38|320.38|322.38|320.38|322.35|320.35|4
1725301300000|2024-09-02 18:21:40|322.37|320.37|322.37|320.37|322.41|320.41|322.37|320.37|14
1725301310000|2024-09-02 18:21:50|322.38|320.38|322.39|320.39|322.4|320.4|322.38|320.38|4
1725301320000|2024-09-02 18:22:00|322.41|320.41|322.42|320.42|322.46|320.46|322.41|320.41|10
1725301330000|2024-09-02 18:22:10|322.44|320.44|322.41|320.41|322.44|320.44|322.4|320.4|8
1725301340000|2024-09-02 18:22:20|322.42|320.42|322.35|320.35|322.44|320.44|322.35|320.35|20
1725301350000|2024-09-02 18:22:30|322.34|320.34|322.27|320.27|322.34|320.34|322.27|320.27|4
1725301360000|2024-09-02 18:22:40|322.28|320.28|322.28|320.28|322.28|320.28|322.27|320.27|5
1725301370000|2024-09-02 18:22:50|322.27|320.27|322.28|320.28|322.28|320.28|322.25|320.25|10
1725301380000|2024-09-02 18:23:00|322.27|320.27|322.24|320.24|322.28|320.28|322.24|320.24|9
1725301390000|2024-09-02 18:23:10|322.23|320.23|322.26|320.26|322.26|320.26|322.23|320.23|8
1725301400000|2024-09-02 18:23:20|322.25|320.25|322.27|320.27|322.3|320.3|322.25|320.25|12
1725301410000|2024-09-02 18:23:30|322.26|320.26|322.28|320.28|322.3|320.3|322.23|320.23|15
1725301420000|2024-09-02 18:23:40|322.27|320.27|322.27|320.27|322.27|320.27|322.27|320.27|1
1725301430000|2024-09-02 18:23:50|322.26|320.26|322.27|320.27|322.29|320.29|322.26|320.26|9
1725301440000|2024-09-02 18:24:00|322.28|320.28|322.26|320.26|322.29|320.29|322.26|320.26|7
1725301450000|2024-09-02 18:24:10|322.24|320.24|322.32|320.32|322.32|320.32|322.24|320.24|10
1725301460000|2024-09-02 18:24:20|322.35|320.35|322.46|320.46|322.47|320.47|322.35|320.35|13
1725301470000|2024-09-02 18:24:30|322.47|320.47|322.48|320.48|322.48|320.48|322.45|320.45|12
1725301480000|2024-09-02 18:24:40|322.44|320.44|322.4|320.4|322.44|320.44|322.39|320.39|6
1725301490000|2024-09-02 18:24:50|322.41|320.41|322.42|320.42|322.42|320.42|322.39|320.39|6
1725301500000|2024-09-02 18:25:00|322.4|320.4|322.49|320.49|322.49|320.49|322.4|320.4|14
1725301510000|2024-09-02 18:25:10|322.5|320.5|322.5|320.5|322.5|320.5|322.48|320.48|5
1725301520000|2024-09-02 18:25:20|322.51|320.51|322.53|320.53|322.53|320.53|322.51|320.51|3
1725301530000|2024-09-02 18:25:30|322.51|320.51|322.38|320.38|322.51|320.51|322.35|320.35|14
1725301540000|2024-09-02 18:25:40|322.37|320.37|322.27|320.27|322.37|320.37|322.26|320.26|6
1725301550000|2024-09-02 18:25:50|322.26|320.26|322.24|320.24|322.26|320.26|322.24|320.24|7
1725301560000|2024-09-02 18:26:00|322.22|320.22|322.27|320.27|322.27|320.27|322.22|320.22|14
1725301570000|2024-09-02 18:26:10|322.26|320.26|322.28|320.28|322.29|320.29|322.26|320.26|8
1725301580000|2024-09-02 18:26:20|322.29|320.29|322.17|320.17|322.29|320.29|322.16|320.16|13
1725301590000|2024-09-02 18:26:30|322.16|320.16|322.19|320.19|322.19|320.19|322.16|320.16|9
1725301600000|2024-09-02 18:26:40|322.18|320.18|322.17|320.17|322.19|320.19|322.16|320.16|11
1725301610000|2024-09-02 18:26:50|322.16|320.16|322.14|320.14|322.17|320.17|322.14|320.14|7
1725301620000|2024-09-02 18:27:00|322.17|320.17|322.15|320.15|322.17|320.17|322.14|320.14|3
1725301630000|2024-09-02 18:27:10|322.16|320.16|322.15|320.15|322.16|320.16|322.15|320.15|4
1725301640000|2024-09-02 18:27:20|322.13|320.13|322.23|320.23|322.23|320.23|322.13|320.13|9
1725301650000|2024-09-02 18:27:30|322.24|320.24|322.22|320.22|322.25|320.25|322.22|320.22|14
1725301660000|2024-09-02 18:27:40|322.23|320.23|322.31|320.31|322.31|320.31|322.22|320.22|10
1725301670000|2024-09-02 18:27:50|322.35|320.35|322.35|320.35|322.37|320.37|322.35|320.35|4
1725301680000|2024-09-02 18:28:00|322.36|320.36|322.26|320.26|322.38|320.38|322.26|320.26|14
1725301700000|2024-09-02 18:28:20|322.25|320.25|322.3|320.3|322.3|320.3|322.25|320.25|4
1725301710000|2024-09-02 18:28:30|322.29|320.29|322.35|320.35|322.37|320.37|322.29|320.29|8
1725301720000|2024-09-02 18:28:40|322.34|320.34|322.27|320.27|322.35|320.35|322.27|320.27|13
1725301730000|2024-09-02 18:28:50|322.26|320.26|322.29|320.29|322.29|320.29|322.26|320.26|12
1725301740000|2024-09-02 18:29:00|322.3|320.3|322.35|320.35|322.35|320.35|322.3|320.3|9
1725301750000|2024-09-02 18:29:10|322.37|320.37|322.39|320.39|322.39|320.39|322.35|320.35|9
1725301760000|2024-09-02 18:29:20|322.37|320.37|322.34|320.34|322.38|320.38|322.34|320.34|7
1725301770000|2024-09-02 18:29:30|322.35|320.35|322.39|320.39|322.39|320.39|322.35|320.35|8
1725301780000|2024-09-02 18:29:40|322.41|320.41|322.43|320.43|322.43|320.43|322.41|320.41|3
1725301790000|2024-09-02 18:29:50|322.44|320.44|322.45|320.45|322.45|320.45|322.4|320.4|7
1725301800000|2024-09-02 18:30:00|322.44|320.44|322.48|320.48|322.49|320.49|322.42|320.42|7
1725301810000|2024-09-02 18:30:10|322.49|320.49|322.59|320.59|322.6|320.6|322.49|320.49|11
1725301820000|2024-09-02 18:30:20|322.6|320.6|322.57|320.57|322.62|320.62|322.54|320.54|11
1725301830000|2024-09-02 18:30:30|322.58|320.58|322.64|320.64|322.64|320.64|322.58|320.58|6
1725301840000|2024-09-02 18:30:40|322.65|320.65|322.65|320.65|322.65|320.65|322.65|320.65|1
1725301850000|2024-09-02 18:30:50|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1725301860000|2024-09-02 18:31:00|322.62|320.62|322.57|320.57|322.62|320.62|322.56|320.56|9
1725301870000|2024-09-02 18:31:10|322.58|320.58|322.58|320.58|322.58|320.58|322.57|320.57|3
1725301880000|2024-09-02 18:31:20|322.61|320.61|322.58|320.58|322.61|320.61|322.58|320.58|4
1725301890000|2024-09-02 18:31:30|322.57|320.57|322.57|320.57|322.58|320.58|322.57|320.57|3
1725301900000|2024-09-02 18:31:40|322.56|320.56|322.56|320.56|322.56|320.56|322.56|320.56|1
1725301910000|2024-09-02 18:31:50|322.55|320.55|322.56|320.56|322.56|320.56|322.49|320.49|9
1725301920000|2024-09-02 18:32:00|322.57|320.57|322.58|320.58|322.59|320.59|322.54|320.54|9
1725301930000|2024-09-02 18:32:10|322.59|320.59|322.64|320.64|322.64|320.64|322.59|320.59|11
1725301940000|2024-09-02 18:32:20|322.62|320.62|322.62|320.62|322.62|320.62|322.62|320.62|1
1725301950000|2024-09-02 18:32:30|322.59|320.59|322.58|320.58|322.59|320.59|322.55|320.55|10
1725301960000|2024-09-02 18:32:40|322.59|320.59|322.61|320.61|322.61|320.61|322.58|320.58|4
1725301980000|2024-09-02 18:33:00|322.62|320.62|322.58|320.58|322.62|320.62|322.58|320.58|8
1725301990000|2024-09-02 18:33:10|322.57|320.57|322.56|320.56|322.57|320.57|322.56|320.56|2
1725302000000|2024-09-02 18:33:20|322.55|320.55|322.47|320.47|322.55|320.55|322.45|320.45|6
1725302010000|2024-09-02 18:33:30|322.52|320.52|322.51|320.51|322.53|320.53|322.51|320.51|8
1725302020000|2024-09-02 18:33:40|322.49|320.49|322.47|320.47|322.49|320.49|322.46|320.46|4
1725302030000|2024-09-02 18:33:50|322.45|320.45|322.46|320.46|322.48|320.48|322.45|320.45|11
1725302040000|2024-09-02 18:34:00|322.48|320.48|322.5|320.5|322.51|320.51|322.48|320.48|10
1725302050000|2024-09-02 18:34:10|322.53|320.53|322.57|320.57|322.59|320.59|322.53|320.53|6
1725302060000|2024-09-02 18:34:20|322.56|320.56|322.38|320.38|322.56|320.56|322.38|320.38|14
1725302070000|2024-09-02 18:34:30|322.39|320.39|322.29|320.29|322.39|320.39|322.28|320.28|12
1725302080000|2024-09-02 18:34:40|322.3|320.3|322.29|320.29|322.31|320.31|322.29|320.29|6
1725302090000|2024-09-02 18:34:50|322.3|320.3|322.29|320.29|322.3|320.3|322.29|320.29|4
1725302100000|2024-09-02 18:35:00|322.27|320.27|322.26|320.26|322.28|320.28|322.24|320.24|14
1725302110000|2024-09-02 18:35:10|322.24|320.24|322.24|320.24|322.26|320.26|322.23|320.23|8
1725302120000|2024-09-02 18:35:20|322.22|320.22|322.31|320.31|322.31|320.31|322.21|320.21|8
1725302130000|2024-09-02 18:35:30|322.3|320.3|322.2|320.2|322.31|320.31|322.15|320.15|15
1725302140000|2024-09-02 18:35:40|322.19|320.19|322.19|320.19|322.19|320.19|322.19|320.19|1
1725302150000|2024-09-02 18:35:50|322.24|320.24|322.25|320.25|322.35|320.35|322.22|320.22|18
1725302160000|2024-09-02 18:36:00|322.24|320.24|322.16|320.16|322.24|320.24|322.16|320.16|11
1725302170000|2024-09-02 18:36:10|322.14|320.14|322.24|320.24|322.24|320.24|322.14|320.14|7
1725302180000|2024-09-02 18:36:20|322.25|320.25|322.29|320.29|322.32|320.32|322.24|320.24|10
1725302190000|2024-09-02 18:36:30|322.27|320.27|322.23|320.23|322.27|320.27|322.23|320.23|7
1725302200000|2024-09-02 18:36:40|322.25|320.25|322.26|320.26|322.29|320.29|322.25|320.25|10
1725302210000|2024-09-02 18:36:50|322.25|320.25|322.13|320.13|322.25|320.25|322.1|320.1|13
1725302220000|2024-09-02 18:37:00|322.1|320.1|322|320|322.1|320.1|321.96|319.96|16
1725302230000|2024-09-02 18:37:10|321.99|319.99|322.02|320.02|322.03|320.03|321.99|319.99|10
1725302240000|2024-09-02 18:37:20|322.03|320.03|322.02|320.02|322.08|320.08|322.02|320.02|19
1725302250000|2024-09-02 18:37:30|322.03|320.03|321.93|319.93|322.03|320.03|321.93|319.93|11
1725302260000|2024-09-02 18:37:40|321.92|319.92|321.98|319.98|321.98|319.98|321.92|319.92|10
1725302270000|2024-09-02 18:37:50|321.97|319.97|321.99|319.99|321.99|319.99|321.97|319.97|7
1725302280000|2024-09-02 18:38:00|321.98|319.98|321.98|319.98|322|320|321.98|319.98|8
1725302290000|2024-09-02 18:38:10|321.89|319.89|321.9|319.9|321.91|319.91|321.81|319.81|13
1725302300000|2024-09-02 18:38:20|321.91|319.91|321.93|319.93|321.93|319.93|321.89|319.89|11
1725302310000|2024-09-02 18:38:30|321.92|319.92|322.02|320.02|322.02|320.02|321.92|319.92|8
1725302320000|2024-09-02 18:38:40|322.01|320.01|322|320|322.04|320.04|322|320|15
1725302330000|2024-09-02 18:38:50|322.02|320.02|321.96|319.96|322.02|320.02|321.96|319.96|17
1725302340000|2024-09-02 18:39:00|321.97|319.97|321.98|319.98|322|320|321.96|319.96|8
1725302350000|2024-09-02 18:39:10|322|320|321.96|319.96|322|320|321.95|319.95|5
1725302360000|2024-09-02 18:39:20|321.99|319.99|322.21|320.21|322.22|320.22|321.99|319.99|15
1725302370000|2024-09-02 18:39:30|322.23|320.23|322.31|320.31|322.32|320.32|322.23|320.23|5
1725302380000|2024-09-02 18:39:40|322.3|320.3|322.36|320.36|322.36|320.36|322.3|320.3|11
1725302390000|2024-09-02 18:39:50|322.31|320.31|322.37|320.37|322.37|320.37|322.28|320.28|3
1725302400000|2024-09-02 18:40:00|322.42|320.42|322.58|320.58|322.58|320.58|322.42|320.42|8
1725302410000|2024-09-02 18:40:10|322.61|320.61|322.59|320.59|322.61|320.61|322.59|320.59|2
1725302420000|2024-09-02 18:40:20|322.6|320.6|322.57|320.57|322.6|320.6|322.57|320.57|3
1725302430000|2024-09-02 18:40:30|322.53|320.53|322.56|320.56|322.56|320.56|322.53|320.53|2
1725302440000|2024-09-02 18:40:40|322.57|320.57|322.57|320.57|322.57|320.57|322.55|320.55|3
1725302470000|2024-09-02 18:41:10|322.53|320.53|322.53|320.53|322.56|320.56|322.53|320.53|3
1725302480000|2024-09-02 18:41:20|322.55|320.55|322.42|320.42|322.55|320.55|322.41|320.41|11
1725302490000|2024-09-02 18:41:30|322.46|320.46|322.48|320.48|322.48|320.48|322.46|320.46|2
1725302500000|2024-09-02 18:41:40|322.47|320.47|322.57|320.57|322.57|320.57|322.47|320.47|6
1725302510000|2024-09-02 18:41:50|322.52|320.52|322.52|320.52|322.52|320.52|322.51|320.51|3
1725302520000|2024-09-02 18:42:00|322.51|320.51|322.53|320.53|322.56|320.56|322.51|320.51|11
1725302530000|2024-09-02 18:42:10|322.52|320.52|322.53|320.53|322.55|320.55|322.52|320.52|11
1725302540000|2024-09-02 18:42:20|322.52|320.52|322.38|320.38|322.54|320.54|322.38|320.38|9
1725302550000|2024-09-02 18:42:30|322.37|320.37|322.27|320.27|322.38|320.38|322.25|320.25|8
1725302560000|2024-09-02 18:42:40|322.26|320.26|322.28|320.28|322.29|320.29|322.26|320.26|5
1725302570000|2024-09-02 18:42:50|322.3|320.3|322.28|320.28|322.3|320.3|322.28|320.28|6
1725302580000|2024-09-02 18:43:00|322.29|320.29|322.16|320.16|322.29|320.29|322.16|320.16|12
1725302590000|2024-09-02 18:43:10|322.11|320.11|322.14|320.14|322.15|320.15|322.11|320.11|6
1725302600000|2024-09-02 18:43:20|322.15|320.15|322.14|320.14|322.15|320.15|322.13|320.13|6
1725302610000|2024-09-02 18:43:30|322.15|320.15|322.14|320.14|322.15|320.15|322.14|320.14|2
1725302620000|2024-09-02 18:43:40|322.15|320.15|322.13|320.13|322.15|320.15|322.13|320.13|2
1725302630000|2024-09-02 18:43:50|322.14|320.14|322.16|320.16|322.16|320.16|322.13|320.13|4
1725302640000|2024-09-02 18:44:00|322.15|320.15|322.11|320.11|322.17|320.17|322.11|320.11|8
1725302650000|2024-09-02 18:44:10|322.12|320.12|322.08|320.08|322.12|320.12|322.08|320.08|4
1725302660000|2024-09-02 18:44:20|322.09|320.09|321.95|319.95|322.09|320.09|321.9|319.9|15
1725302670000|2024-09-02 18:44:30|321.93|319.93|321.9|319.9|321.95|319.95|321.9|319.9|10
1725302680000|2024-09-02 18:44:40|321.91|319.91|321.94|319.94|321.94|319.94|321.91|319.91|16
1725302690000|2024-09-02 18:44:50|321.92|319.92|322.04|320.04|322.06|320.06|321.92|319.92|10
1725302700000|2024-09-02 18:45:00|322.03|320.03|322.03|320.03|322.04|320.04|322.01|320.01|7
1725302710000|2024-09-02 18:45:10|322.02|320.02|321.96|319.96|322.02|320.02|321.95|319.95|16
1725302720000|2024-09-02 18:45:20|321.97|319.97|322.1|320.1|322.1|320.1|321.97|319.97|10
1725302730000|2024-09-02 18:45:30|322.12|320.12|322.04|320.04|322.12|320.12|322.04|320.04|16
1725302740000|2024-09-02 18:45:40|322.03|320.03|321.84|319.84|322.03|320.03|321.84|319.84|10
1725302750000|2024-09-02 18:45:50|321.83|319.83|321.72|319.72|321.83|319.83|321.67|319.67|24
1725302760000|2024-09-02 18:46:00|321.73|319.73|321.57|319.57|321.74|319.74|321.55|319.55|25
1725302770000|2024-09-02 18:46:10|321.6|319.6|321.69|319.69|321.7|319.7|321.6|319.6|13
1725302780000|2024-09-02 18:46:20|321.7|319.7|321.69|319.69|321.85|319.85|321.63|319.63|26
1725302790000|2024-09-02 18:46:30|321.68|319.68|321.67|319.67|321.74|319.74|321.66|319.66|13
1725302800000|2024-09-02 18:46:40|321.71|319.71|321.71|319.71|321.72|319.72|321.65|319.65|24
1725302810000|2024-09-02 18:46:50|321.7|319.7|321.75|319.75|321.75|319.75|321.69|319.69|14
1725302820000|2024-09-02 18:47:00|321.76|319.76|321.65|319.65|321.76|319.76|321.65|319.65|15
1725302830000|2024-09-02 18:47:10|321.63|319.63|321.55|319.55|321.63|319.63|321.55|319.55|8
1725302840000|2024-09-02 18:47:20|321.53|319.53|321.56|319.56|321.57|319.57|321.47|319.47|22
1725302850000|2024-09-02 18:47:30|321.55|319.55|321.62|319.62|321.62|319.62|321.54|319.54|24
1725302860000|2024-09-02 18:47:40|321.64|319.64|321.75|319.75|321.75|319.75|321.62|319.62|12
1725302870000|2024-09-02 18:47:50|321.74|319.74|321.78|319.78|321.78|319.78|321.74|319.74|14
1725302880000|2024-09-02 18:48:00|321.77|319.77|321.83|319.83|321.84|319.84|321.77|319.77|10
1725302890000|2024-09-02 18:48:10|321.84|319.84|321.91|319.91|321.92|319.92|321.83|319.83|13
1725302900000|2024-09-02 18:48:20|321.92|319.92|321.92|319.92|321.92|319.92|321.9|319.9|6
1725302910000|2024-09-02 18:48:30|321.9|319.9|321.95|319.95|321.96|319.96|321.9|319.9|9
1725302920000|2024-09-02 18:48:40|321.88|319.88|321.83|319.83|321.88|319.88|321.81|319.81|10
1725302930000|2024-09-02 18:48:50|321.81|319.81|321.81|319.81|321.83|319.83|321.81|319.81|10
1725302940000|2024-09-02 18:49:00|321.83|319.83|321.86|319.86|321.86|319.86|321.81|319.81|10
1725302950000|2024-09-02 18:49:10|321.87|319.87|321.94|319.94|321.94|319.94|321.87|319.87|10
1725302960000|2024-09-02 18:49:20|321.93|319.93|321.88|319.88|321.93|319.93|321.87|319.87|5
1725302970000|2024-09-02 18:49:30|321.89|319.89|321.9|319.9|321.9|319.9|321.88|319.88|4
1725302980000|2024-09-02 18:49:40|321.88|319.88|321.9|319.9|321.9|319.9|321.88|319.88|3
1725302990000|2024-09-02 18:49:50|321.91|319.91|321.94|319.94|321.96|319.96|321.91|319.91|8
1725303000000|2024-09-02 18:50:00|321.93|319.93|321.96|319.96|321.97|319.97|321.92|319.92|6
1725303010000|2024-09-02 18:50:10|321.98|319.98|321.98|319.98|321.98|319.98|321.98|319.98|1
1725303020000|2024-09-02 18:50:20|321.96|319.96|321.94|319.94|321.96|319.96|321.9|319.9|4
1725303030000|2024-09-02 18:50:30|321.93|319.93|321.96|319.96|321.96|319.96|321.93|319.93|4
1725303050000|2024-09-02 18:50:50|321.93|319.93|321.93|319.93|321.95|319.95|321.9|319.9|16
1725303060000|2024-09-02 18:51:00|321.94|319.94|321.97|319.97|321.97|319.97|321.93|319.93|11
1725303070000|2024-09-02 18:51:10|322.02|320.02|322.03|320.03|322.03|320.03|322.01|320.01|4
1725303080000|2024-09-02 18:51:20|322.05|320.05|322.12|320.12|322.13|320.13|322.01|320.01|21
1725303090000|2024-09-02 18:51:30|322.14|320.14|322.13|320.13|322.17|320.17|322.12|320.12|10
1725303100000|2024-09-02 18:51:40|322.1|320.1|322.08|320.08|322.16|320.16|322.08|320.08|12
1725303110000|2024-09-02 18:51:50|322.06|320.06|322.11|320.11|322.15|320.15|322.06|320.06|13
1725303120000|2024-09-02 18:52:00|322.13|320.13|322.12|320.12|322.14|320.14|322.12|320.12|7
1725303130000|2024-09-02 18:52:10|322.07|320.07|321.93|319.93|322.07|320.07|321.9|319.9|17
1725303140000|2024-09-02 18:52:20|321.96|319.96|321.94|319.94|321.96|319.96|321.92|319.92|11
1725303150000|2024-09-02 18:52:30|321.93|319.93|322.02|320.02|322.02|320.02|321.93|319.93|15
1725303160000|2024-09-02 18:52:40|321.99|319.99|321.95|319.95|321.99|319.99|321.94|319.94|7
1725303170000|2024-09-02 18:52:50|321.94|319.94|321.91|319.91|321.94|319.94|321.91|319.91|3
1725303180000|2024-09-02 18:53:00|321.9|319.9|321.92|319.92|321.93|319.93|321.9|319.9|11
1725303190000|2024-09-02 18:53:10|321.9|319.9|321.91|319.91|321.91|319.91|321.87|319.87|6
1725303200000|2024-09-02 18:53:20|321.92|319.92|321.98|319.98|321.98|319.98|321.92|319.92|3
1725303210000|2024-09-02 18:53:30|321.99|319.99|321.97|319.97|322.03|320.03|321.97|319.97|7
1725303220000|2024-09-02 18:53:40|321.98|319.98|322.02|320.02|322.02|320.02|321.97|319.97|7
1725303230000|2024-09-02 18:53:50|322.04|320.04|322.08|320.08|322.11|320.11|322.04|320.04|4
1725303240000|2024-09-02 18:54:00|322.09|320.09|322.1|320.1|322.1|320.1|321.99|319.99|16
1725303250000|2024-09-02 18:54:10|322.11|320.11|322.12|320.12|322.15|320.15|322.11|320.11|6
1725303260000|2024-09-02 18:54:20|322.11|320.11|322.1|320.1|322.11|320.11|322.06|320.06|8
1725303270000|2024-09-02 18:54:30|322.15|320.15|322.23|320.23|322.25|320.25|322.11|320.11|11
1725303280000|2024-09-02 18:54:40|322.22|320.22|322.21|320.21|322.22|320.22|322.2|320.2|8
1725303290000|2024-09-02 18:54:50|322.22|320.22|322.25|320.25|322.27|320.27|322.22|320.22|5
1725303300000|2024-09-02 18:55:00|322.23|320.23|322.23|320.23|322.23|320.23|322.23|320.23|1
1725303310000|2024-09-02 18:55:10|322.22|320.22|322.2|320.2|322.23|320.23|322.2|320.2|15
1725303320000|2024-09-02 18:55:20|322.22|320.22|322.24|320.24|322.24|320.24|322.22|320.22|3
1725303330000|2024-09-02 18:55:30|322.22|320.22|322.2|320.2|322.22|320.22|322.2|320.2|5
1725303340000|2024-09-02 18:55:40|322.15|320.15|322.12|320.12|322.15|320.15|322.12|320.12|11
1725303350000|2024-09-02 18:55:50|322.11|320.11|322.13|320.13|322.13|320.13|322.1|320.1|3
1725303360000|2024-09-02 18:56:00|322.15|320.15|322.15|320.15|322.16|320.16|322.09|320.09|14
1725303370000|2024-09-02 18:56:10|322.17|320.17|322.3|320.3|322.3|320.3|322.17|320.17|7
1725303380000|2024-09-02 18:56:20|322.32|320.32|322.32|320.32|322.32|320.32|322.32|320.32|1
1725303390000|2024-09-02 18:56:30|322.29|320.29|322.4|320.4|322.43|320.43|322.29|320.29|11
1725303400000|2024-09-02 18:56:40|322.38|320.38|322.38|320.38|322.39|320.39|322.36|320.36|4
1725303410000|2024-09-02 18:56:50|322.39|320.39|322.38|320.38|322.39|320.39|322.38|320.38|2
1725303420000|2024-09-02 18:57:00|322.36|320.36|322.36|320.36|322.37|320.37|322.36|320.36|3
1725303430000|2024-09-02 18:57:10|322.37|320.37|322.41|320.41|322.41|320.41|322.37|320.37|4
1725303440000|2024-09-02 18:57:20|322.39|320.39|322.4|320.4|322.4|320.4|322.39|320.39|2
1725303450000|2024-09-02 18:57:30|322.41|320.41|322.41|320.41|322.41|320.41|322.41|320.41|1
1725303460000|2024-09-02 18:57:40|322.4|320.4|322.36|320.36|322.4|320.4|322.36|320.36|4
1725303470000|2024-09-02 18:57:50|322.37|320.37|322.37|320.37|322.37|320.37|322.37|320.37|1
1725303480000|2024-09-02 18:58:00|322.38|320.38|322.46|320.46|322.47|320.47|322.38|320.38|10
1725303500000|2024-09-02 18:58:20|322.44|320.44|322.43|320.43|322.44|320.44|322.43|320.43|2
1725303510000|2024-09-02 18:58:30|322.44|320.44|322.48|320.48|322.48|320.48|322.44|320.44|2
1725303520000|2024-09-02 18:58:40|322.45|320.45|322.46|320.46|322.46|320.46|322.45|320.45|4
1725303540000|2024-09-02 18:59:00|322.47|320.47|322.49|320.49|322.49|320.49|322.47|320.47|3
1725303550000|2024-09-02 18:59:10|322.56|320.56|322.57|320.57|322.58|320.58|322.56|320.56|3
1725303600000|2024-09-02 19:00:00|322.55|320.55|322.5|320.5|322.56|320.56|322.5|320.5|10
1725303610000|2024-09-02 19:00:10|322.48|320.48|322.47|320.47|322.48|320.48|322.45|320.45|5
1725303620000|2024-09-02 19:00:20|322.48|320.48|322.47|320.47|322.48|320.48|322.47|320.47|4
1725303630000|2024-09-02 19:00:30|322.44|320.44|322.38|320.38|322.44|320.44|322.35|320.35|16
1725303640000|2024-09-02 19:00:40|322.39|320.39|322.38|320.38|322.39|320.39|322.37|320.37|6
1725303650000|2024-09-02 19:00:50|322.37|320.37|322.33|320.33|322.37|320.37|322.31|320.31|10
1725303660000|2024-09-02 19:01:00|322.35|320.35|322.31|320.31|322.35|320.35|322.29|320.29|9
1725303670000|2024-09-02 19:01:10|322.3|320.3|322.3|320.3|322.33|320.33|322.29|320.29|10
1725303680000|2024-09-02 19:01:20|322.26|320.26|322.29|320.29|322.31|320.31|322.26|320.26|15
1725303690000|2024-09-02 19:01:30|322.28|320.28|322.27|320.27|322.28|320.28|322.27|320.27|2
1725303700000|2024-09-02 19:01:40|322.26|320.26|322.27|320.27|322.28|320.28|322.26|320.26|4
1725303710000|2024-09-02 19:01:50|322.28|320.28|322.27|320.27|322.28|320.28|322.26|320.26|4
1725303720000|2024-09-02 19:02:00|322.3|320.3|322.35|320.35|322.37|320.37|322.29|320.29|10
1725303730000|2024-09-02 19:02:10|322.33|320.33|322.37|320.37|322.38|320.38|322.33|320.33|10
1725303740000|2024-09-02 19:02:20|322.36|320.36|322.36|320.36|322.37|320.37|322.33|320.33|11
1725303750000|2024-09-02 19:02:30|322.37|320.37|322.33|320.33|322.37|320.37|322.33|320.33|10
1725303760000|2024-09-02 19:02:40|322.29|320.29|322.25|320.25|322.29|320.29|322.25|320.25|2
1725303770000|2024-09-02 19:02:50|322.28|320.28|322.36|320.36|322.36|320.36|322.28|320.28|6
1725303780000|2024-09-02 19:03:00|322.35|320.35|322.23|320.23|322.35|320.35|322.23|320.23|6
1725303790000|2024-09-02 19:03:10|322.22|320.22|322.11|320.11|322.22|320.22|322.1|320.1|7
1725303800000|2024-09-02 19:03:20|322.1|320.1|322.05|320.05|322.1|320.1|322.05|320.05|4
1725303810000|2024-09-02 19:03:30|322.11|320.11|322.19|320.19|322.19|320.19|322.11|320.11|8
1725303820000|2024-09-02 19:03:40|322.18|320.18|322.29|320.29|322.3|320.3|322.18|320.18|6
1725303830000|2024-09-02 19:03:50|322.24|320.24|322.24|320.24|322.24|320.24|322.23|320.23|3
1725303840000|2024-09-02 19:04:00|322.21|320.21|322.16|320.16|322.23|320.23|322.16|320.16|10
1725303850000|2024-09-02 19:04:10|322.17|320.17|322.13|320.13|322.17|320.17|322.13|320.13|6
1725303860000|2024-09-02 19:04:20|322.17|320.17|322.08|320.08|322.17|320.17|322.08|320.08|13
1725303870000|2024-09-02 19:04:30|322.09|320.09|322.03|320.03|322.09|320.09|322.03|320.03|8
1725303880000|2024-09-02 19:04:40|322.04|320.04|322.05|320.05|322.06|320.06|322.03|320.03|6
1725303890000|2024-09-02 19:04:50|322.03|320.03|322.01|320.01|322.04|320.04|322.01|320.01|3
1725303900000|2024-09-02 19:05:00|321.99|319.99|322.08|320.08|322.1|320.1|321.96|319.96|11
1725303910000|2024-09-02 19:05:10|322.09|320.09|322.04|320.04|322.09|320.09|322.03|320.03|14
1725303920000|2024-09-02 19:05:20|322.03|320.03|321.97|319.97|322.03|320.03|321.96|319.96|8
1725303930000|2024-09-02 19:05:30|321.98|319.98|322.09|320.09|322.09|320.09|321.97|319.97|10
1725303940000|2024-09-02 19:05:40|322.1|320.1|322.17|320.17|322.18|320.18|322.1|320.1|5
1725303950000|2024-09-02 19:05:50|322.18|320.18|322.18|320.18|322.18|320.18|322.18|320.18|1
1725303960000|2024-09-02 19:06:00|322.16|320.16|322.12|320.12|322.18|320.18|322.12|320.12|4
1725303970000|2024-09-02 19:06:10|322.13|320.13|322.19|320.19|322.19|320.19|322.13|320.13|9
1725303980000|2024-09-02 19:06:20|322.2|320.2|322.18|320.18|322.2|320.2|322.18|320.18|10
1725303990000|2024-09-02 19:06:30|322.17|320.17|322.03|320.03|322.17|320.17|322.03|320.03|7
1725304000000|2024-09-02 19:06:40|322.04|320.04|322.15|320.15|322.16|320.16|322.04|320.04|9
1725304010000|2024-09-02 19:06:50|322.16|320.16|322.13|320.13|322.17|320.17|322.13|320.13|8
1725304020000|2024-09-02 19:07:00|322.12|320.12|322.11|320.11|322.12|320.12|322.11|320.11|2
1725304030000|2024-09-02 19:07:10|322.08|320.08|322.02|320.02|322.08|320.08|322.02|320.02|6
1725304040000|2024-09-02 19:07:20|322|320|322.01|320.01|322.01|320.01|322|320|2
1725304050000|2024-09-02 19:07:30|322|320|322.03|320.03|322.04|320.04|322|320|9
1725304060000|2024-09-02 19:07:40|322.06|320.06|322.18|320.18|322.18|320.18|322.06|320.06|12
1725304070000|2024-09-02 19:07:50|322.19|320.19|322.25|320.25|322.25|320.25|322.17|320.17|6
1725304080000|2024-09-02 19:08:00|322.24|320.24|322.23|320.23|322.25|320.25|322.22|320.22|12
1725304090000|2024-09-02 19:08:10|322.22|320.22|322.26|320.26|322.28|320.28|322.22|320.22|9
1725304100000|2024-09-02 19:08:20|322.28|320.28|322.23|320.23|322.28|320.28|322.22|320.22|7
1725304110000|2024-09-02 19:08:30|322.24|320.24|322.26|320.26|322.28|320.28|322.24|320.24|8
1725304120000|2024-09-02 19:08:40|322.25|320.25|322.28|320.28|322.28|320.28|322.25|320.25|6
1725304130000|2024-09-02 19:08:50|322.25|320.25|322.26|320.26|322.26|320.26|322.24|320.24|6
1725304140000|2024-09-02 19:09:00|322.28|320.28|322.28|320.28|322.28|320.28|322.28|320.28|1
1725304150000|2024-09-02 19:09:10|322.29|320.29|322.3|320.3|322.32|320.32|322.29|320.29|4
1725304160000|2024-09-02 19:09:20|322.29|320.29|322.27|320.27|322.29|320.29|322.22|320.22|12
1725304170000|2024-09-02 19:09:30|322.28|320.28|322.25|320.25|322.28|320.28|322.25|320.25|19
1725304180000|2024-09-02 19:09:40|322.26|320.26|322.28|320.28|322.28|320.28|322.25|320.25|7
1725304190000|2024-09-02 19:09:50|322.29|320.29|322.25|320.25|322.3|320.3|322.25|320.25|4
1725304200000|2024-09-02 19:10:00|322.26|320.26|322.25|320.25|322.26|320.26|322.25|320.25|2
1725304210000|2024-09-02 19:10:10|322.24|320.24|322.25|320.25|322.25|320.25|322.21|320.21|15
1725304220000|2024-09-02 19:10:20|322.24|320.24|322.31|320.31|322.31|320.31|322.24|320.24|12
1725304230000|2024-09-02 19:10:30|322.32|320.32|322.57|320.57|322.57|320.57|322.32|320.32|10
1725304240000|2024-09-02 19:10:40|322.56|320.56|322.56|320.56|322.57|320.57|322.56|320.56|3
1725304260000|2024-09-02 19:11:00|322.57|320.57|322.58|320.58|322.58|320.58|322.57|320.57|2
1725304270000|2024-09-02 19:11:10|322.59|320.59|322.6|320.6|322.62|320.62|322.59|320.59|7
1725304280000|2024-09-02 19:11:20|322.61|320.61|322.6|320.6|322.62|320.62|322.6|320.6|5
1725304290000|2024-09-02 19:11:30|322.58|320.58|322.55|320.55|322.58|320.58|322.55|320.55|2
1725304300000|2024-09-02 19:11:40|322.56|320.56|322.57|320.57|322.57|320.57|322.56|320.56|2
1725304310000|2024-09-02 19:11:50|322.6|320.6|322.6|320.6|322.6|320.6|322.6|320.6|1
1725304320000|2024-09-02 19:12:00|322.58|320.58|322.56|320.56|322.58|320.58|322.56|320.56|2
1725304340000|2024-09-02 19:12:20|322.55|320.55|322.57|320.57|322.59|320.59|322.55|320.55|6
1725304350000|2024-09-02 19:12:30|322.55|320.55|322.55|320.55|322.55|320.55|322.55|320.55|1
1725304370000|2024-09-02 19:12:50|322.56|320.56|322.55|320.55|322.58|320.58|322.55|320.55|5
1725304380000|2024-09-02 19:13:00|322.54|320.54|322.51|320.51|322.54|320.54|322.51|320.51|3
1725304390000|2024-09-02 19:13:10|322.52|320.52|322.53|320.53|322.53|320.53|322.52|320.52|2
1725304400000|2024-09-02 19:13:20|322.52|320.52|322.58|320.58|322.58|320.58|322.52|320.52|6
1725304420000|2024-09-02 19:13:40|322.55|320.55|322.55|320.55|322.55|320.55|322.55|320.55|1
1725304430000|2024-09-02 19:13:50|322.57|320.57|322.58|320.58|322.58|320.58|322.57|320.57|2
1725304440000|2024-09-02 19:14:00|322.57|320.57|322.58|320.58|322.58|320.58|322.57|320.57|2
1725304450000|2024-09-02 19:14:10|322.59|320.59|322.59|320.59|322.59|320.59|322.59|320.59|1
1725304480000|2024-09-02 19:14:40|322.6|320.6|322.58|320.58|322.6|320.6|322.58|320.58|2
1725304490000|2024-09-02 19:14:50|322.6|320.6|322.61|320.61|322.61|320.61|322.6|320.6|2
1725304500000|2024-09-02 19:15:00|322.62|320.62|322.62|320.62|322.63|320.63|322.62|320.62|3
1725304510000|2024-09-02 19:15:10|322.63|320.63|322.63|320.63|322.63|320.63|322.63|320.63|1
1725304550000|2024-09-02 19:15:50|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1725304560000|2024-09-02 19:16:00|322.65|320.65|322.79|320.79|322.79|320.79|322.65|320.65|6
1725304570000|2024-09-02 19:16:10|322.8|320.8|322.82|320.82|322.82|320.82|322.8|320.8|2
1725304590000|2024-09-02 19:16:30|322.78|320.78|322.79|320.79|322.79|320.79|322.78|320.78|4
1725304610000|2024-09-02 19:16:50|322.8|320.8|322.77|320.77|322.8|320.8|322.77|320.77|3
1725304620000|2024-09-02 19:17:00|322.74|320.74|322.75|320.75|322.75|320.75|322.74|320.74|2
1725304630000|2024-09-02 19:17:10|322.73|320.73|322.76|320.76|322.76|320.76|322.73|320.73|4
1725304650000|2024-09-02 19:17:30|322.8|320.8|322.94|320.94|322.94|320.94|322.79|320.79|8
1725304660000|2024-09-02 19:17:40|322.96|320.96|322.94|320.94|322.96|320.96|322.94|320.94|2
1725304670000|2024-09-02 19:17:50|322.93|320.93|322.91|320.91|322.93|320.93|322.9|320.9|4
1725304690000|2024-09-02 19:18:10|322.92|320.92|322.92|320.92|322.92|320.92|322.92|320.92|1
1725304700000|2024-09-02 19:18:20|322.9|320.9|322.89|320.89|322.9|320.9|322.89|320.89|2
1725304710000|2024-09-02 19:18:30|322.86|320.86|322.83|320.83|322.86|320.86|322.81|320.81|5
1725304720000|2024-09-02 19:18:40|322.81|320.81|322.78|320.78|322.81|320.81|322.78|320.78|3
1725304730000|2024-09-02 19:18:50|322.79|320.79|322.82|320.82|322.82|320.82|322.78|320.78|8
1725304740000|2024-09-02 19:19:00|322.8|320.8|322.78|320.78|322.81|320.81|322.74|320.74|9
1725304750000|2024-09-02 19:19:10|322.79|320.79|322.86|320.86|322.86|320.86|322.78|320.78|13
1725304760000|2024-09-02 19:19:20|322.85|320.85|322.82|320.82|322.86|320.86|322.81|320.81|7
1725304770000|2024-09-02 19:19:30|322.83|320.83|322.83|320.83|322.83|320.83|322.83|320.83|1
1725304780000|2024-09-02 19:19:40|322.82|320.82|322.85|320.85|322.85|320.85|322.82|320.82|4
1725304790000|2024-09-02 19:19:50|322.83|320.83|322.82|320.82|322.83|320.83|322.82|320.82|2
1725304800000|2024-09-02 19:20:00|322.83|320.83|322.86|320.86|322.86|320.86|322.83|320.83|6
1725304810000|2024-09-02 19:20:10|322.84|320.84|322.74|320.74|322.85|320.85|322.74|320.74|7
1725304820000|2024-09-02 19:20:20|322.75|320.75|322.75|320.75|322.78|320.78|322.74|320.74|12
1725304830000|2024-09-02 19:20:30|322.76|320.76|322.73|320.73|322.76|320.76|322.73|320.73|5
1725304840000|2024-09-02 19:20:40|322.71|320.71|322.69|320.69|322.71|320.71|322.69|320.69|2
1725304850000|2024-09-02 19:20:50|322.7|320.7|322.71|320.71|322.74|320.74|322.69|320.69|13
1725304860000|2024-09-02 19:21:00|322.7|320.7|322.73|320.73|322.74|320.74|322.7|320.7|3
1725304870000|2024-09-02 19:21:10|322.72|320.72|322.76|320.76|322.76|320.76|322.68|320.68|12
1725304880000|2024-09-02 19:21:20|322.75|320.75|322.75|320.75|322.81|320.81|322.75|320.75|7
1725304890000|2024-09-02 19:21:30|322.74|320.74|322.74|320.74|322.74|320.74|322.74|320.74|1
1725304900000|2024-09-02 19:21:40|322.73|320.73|322.81|320.81|322.81|320.81|322.71|320.71|7
1725304910000|2024-09-02 19:21:50|322.83|320.83|322.76|320.76|322.86|320.86|322.76|320.76|5
1725304920000|2024-09-02 19:22:00|322.77|320.77|322.67|320.67|322.83|320.83|322.66|320.66|16
1725304930000|2024-09-02 19:22:10|322.68|320.68|322.61|320.61|322.68|320.68|322.61|320.61|8
1725304940000|2024-09-02 19:22:20|322.62|320.62|322.62|320.62|322.63|320.63|322.62|320.62|3
1725304950000|2024-09-02 19:22:30|322.63|320.63|322.63|320.63|322.63|320.63|322.63|320.63|1
1725304960000|2024-09-02 19:22:40|322.62|320.62|322.63|320.63|322.65|320.65|322.62|320.62|4
1725304970000|2024-09-02 19:22:50|322.64|320.64|322.63|320.63|322.64|320.64|322.63|320.63|4
1725304980000|2024-09-02 19:23:00|322.64|320.64|322.63|320.63|322.64|320.64|322.63|320.63|2
1725304990000|2024-09-02 19:23:10|322.64|320.64|322.67|320.67|322.68|320.68|322.64|320.64|3
1725305000000|2024-09-02 19:23:20|322.68|320.68|322.69|320.69|322.69|320.69|322.68|320.68|6
1725305010000|2024-09-02 19:23:30|322.68|320.68|322.7|320.7|322.73|320.73|322.68|320.68|16
1725305020000|2024-09-02 19:23:40|322.67|320.67|322.64|320.64|322.67|320.67|322.64|320.64|3
1725305030000|2024-09-02 19:23:50|322.63|320.63|322.63|320.63|322.63|320.63|322.63|320.63|1
1725305040000|2024-09-02 19:24:00|322.62|320.62|322.64|320.64|322.64|320.64|322.62|320.62|3
1725305060000|2024-09-02 19:24:20|322.67|320.67|322.64|320.64|322.67|320.67|322.63|320.63|6
1725305070000|2024-09-02 19:24:30|322.63|320.63|322.63|320.63|322.63|320.63|322.63|320.63|1
1725305080000|2024-09-02 19:24:40|322.62|320.62|322.62|320.62|322.62|320.62|322.62|320.62|1
1725305090000|2024-09-02 19:24:50|322.61|320.61|322.64|320.64|322.64|320.64|322.61|320.61|4
1725305100000|2024-09-02 19:25:00|322.65|320.65|322.69|320.69|322.69|320.69|322.63|320.63|11
1725305110000|2024-09-02 19:25:10|322.68|320.68|322.72|320.72|322.72|320.72|322.68|320.68|5
1725305120000|2024-09-02 19:25:20|322.7|320.7|322.71|320.71|322.71|320.71|322.7|320.7|16
1725305130000|2024-09-02 19:25:30|322.7|320.7|322.76|320.76|322.78|320.78|322.7|320.7|13
1725305140000|2024-09-02 19:25:40|322.74|320.74|322.7|320.7|322.74|320.74|322.69|320.69|5
1725305150000|2024-09-02 19:25:50|322.71|320.71|322.75|320.75|322.76|320.76|322.71|320.71|7
1725305160000|2024-09-02 19:26:00|322.74|320.74|322.69|320.69|322.74|320.74|322.69|320.69|5
1725305170000|2024-09-02 19:26:10|322.68|320.68|322.68|320.68|322.68|320.68|322.68|320.68|1
1725305180000|2024-09-02 19:26:20|322.69|320.69|322.68|320.68|322.69|320.69|322.67|320.67|4
1725305200000|2024-09-02 19:26:40|322.67|320.67|322.67|320.67|322.67|320.67|322.65|320.65|7
1725305210000|2024-09-02 19:26:50|322.65|320.65|322.67|320.67|322.67|320.67|322.65|320.65|2
1725305220000|2024-09-02 19:27:00|322.66|320.66|322.63|320.63|322.66|320.66|322.61|320.61|9
1725305230000|2024-09-02 19:27:10|322.65|320.65|322.68|320.68|322.68|320.68|322.65|320.65|2
1725305240000|2024-09-02 19:27:20|322.69|320.69|322.67|320.67|322.69|320.69|322.66|320.66|5
1725305260000|2024-09-02 19:27:40|322.68|320.68|322.68|320.68|322.69|320.69|322.68|320.68|3
1725305270000|2024-09-02 19:27:50|322.69|320.69|322.7|320.7|322.71|320.71|322.67|320.67|10
1725305280000|2024-09-02 19:28:00|322.71|320.71|322.7|320.7|322.71|320.71|322.7|320.7|4
1725305290000|2024-09-02 19:28:10|322.71|320.71|322.71|320.71|322.72|320.72|322.7|320.7|15
1725305300000|2024-09-02 19:28:20|322.72|320.72|322.74|320.74|322.74|320.74|322.72|320.72|12
1725305310000|2024-09-02 19:28:30|322.73|320.73|322.69|320.69|322.74|320.74|322.68|320.68|8
1725305330000|2024-09-02 19:28:50|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1725305340000|2024-09-02 19:29:00|322.69|320.69|322.69|320.69|322.69|320.69|322.69|320.69|1
1725305350000|2024-09-02 19:29:10|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1725305360000|2024-09-02 19:29:20|322.69|320.69|322.7|320.7|322.7|320.7|322.69|320.69|2
1725305370000|2024-09-02 19:29:30|322.71|320.71|322.73|320.73|322.73|320.73|322.71|320.71|3
1725305380000|2024-09-02 19:29:40|322.74|320.74|322.74|320.74|322.74|320.74|322.74|320.74|1
1725305390000|2024-09-02 19:29:50|322.76|320.76|322.75|320.75|322.76|320.76|322.75|320.75|4
1725305400000|2024-09-02 19:30:00|322.76|320.76|322.71|320.71|322.76|320.76|322.71|320.71|12
1725305410000|2024-09-02 19:30:10|322.72|320.72|322.72|320.72|322.72|320.72|322.72|320.72|1
1725305420000|2024-09-02 19:30:20|322.71|320.71|322.68|320.68|322.71|320.71|322.65|320.65|16
1725305430000|2024-09-02 19:30:30|322.67|320.67|322.8|320.8|322.82|320.82|322.67|320.67|15
1725305440000|2024-09-02 19:30:40|322.81|320.81|322.8|320.8|322.81|320.81|322.8|320.8|4
1725305450000|2024-09-02 19:30:50|322.79|320.79|322.8|320.8|322.8|320.8|322.79|320.79|2
1725305460000|2024-09-02 19:31:00|322.79|320.79|322.83|320.83|322.85|320.85|322.79|320.79|15
1725305470000|2024-09-02 19:31:10|322.81|320.81|322.76|320.76|322.81|320.81|322.75|320.75|15
1725305480000|2024-09-02 19:31:20|322.77|320.77|322.76|320.76|322.77|320.77|322.75|320.75|6
1725305490000|2024-09-02 19:31:30|322.75|320.75|322.72|320.72|322.76|320.76|322.72|320.72|4
1725305500000|2024-09-02 19:31:40|322.74|320.74|322.68|320.68|322.74|320.74|322.68|320.68|3
1725305520000|2024-09-02 19:32:00|322.67|320.67|322.54|320.54|322.67|320.67|322.54|320.54|8
1725305530000|2024-09-02 19:32:10|322.53|320.53|322.52|320.52|322.53|320.53|322.52|320.52|6
1725305540000|2024-09-02 19:32:20|322.53|320.53|322.57|320.57|322.57|320.57|322.53|320.53|9
1725305550000|2024-09-02 19:32:30|322.58|320.58|322.56|320.56|322.58|320.58|322.55|320.55|6
1725305560000|2024-09-02 19:32:40|322.55|320.55|322.54|320.54|322.55|320.55|322.51|320.51|5
1725305570000|2024-09-02 19:32:50|322.55|320.55|322.56|320.56|322.57|320.57|322.55|320.55|5
1725305580000|2024-09-02 19:33:00|322.57|320.57|322.67|320.67|322.67|320.67|322.56|320.56|7
1725305590000|2024-09-02 19:33:10|322.68|320.68|322.69|320.69|322.7|320.7|322.67|320.67|11
1725305600000|2024-09-02 19:33:20|322.68|320.68|322.66|320.66|322.68|320.68|322.65|320.65|5
1725305610000|2024-09-02 19:33:30|322.65|320.65|322.69|320.69|322.69|320.69|322.65|320.65|6
1725305620000|2024-09-02 19:33:40|322.68|320.68|322.66|320.66|322.68|320.68|322.66|320.66|4
1725305630000|2024-09-02 19:33:50|322.64|320.64|322.62|320.62|322.64|320.64|322.61|320.61|11
1725305650000|2024-09-02 19:34:10|322.66|320.66|322.67|320.67|322.68|320.68|322.66|320.66|7
1725305660000|2024-09-02 19:34:20|322.66|320.66|322.65|320.65|322.69|320.69|322.65|320.65|8
1725305670000|2024-09-02 19:34:30|322.66|320.66|322.67|320.67|322.67|320.67|322.65|320.65|10
1725305680000|2024-09-02 19:34:40|322.66|320.66|322.65|320.65|322.67|320.67|322.65|320.65|12
1725305690000|2024-09-02 19:34:50|322.66|320.66|322.7|320.7|322.7|320.7|322.65|320.65|9
1725305700000|2024-09-02 19:35:00|322.67|320.67|322.68|320.68|322.68|320.68|322.67|320.67|10
1725305710000|2024-09-02 19:35:10|322.67|320.67|322.67|320.67|322.67|320.67|322.67|320.67|1
1725305720000|2024-09-02 19:35:20|322.66|320.66|322.65|320.65|322.66|320.66|322.65|320.65|2
1725305730000|2024-09-02 19:35:30|322.64|320.64|322.62|320.62|322.64|320.64|322.58|320.58|8
1725305740000|2024-09-02 19:35:40|322.63|320.63|322.63|320.63|322.63|320.63|322.63|320.63|1
1725305770000|2024-09-02 19:36:10|322.65|320.65|322.67|320.67|322.67|320.67|322.65|320.65|3
1725305780000|2024-09-02 19:36:20|322.69|320.69|322.69|320.69|322.69|320.69|322.69|320.69|1
1725305800000|2024-09-02 19:36:40|322.74|320.74|322.97|320.97|322.97|320.97|322.74|320.74|5
1725305810000|2024-09-02 19:36:50|322.99|320.99|322.97|320.97|322.99|320.99|322.97|320.97|2
1725305820000|2024-09-02 19:37:00|322.96|320.96|322.93|320.93|322.97|320.97|322.92|320.92|6
1725305830000|2024-09-02 19:37:10|322.92|320.92|322.89|320.89|322.92|320.92|322.87|320.87|12
1725305840000|2024-09-02 19:37:20|322.9|320.9|322.89|320.89|322.9|320.9|322.88|320.88|3
1725305850000|2024-09-02 19:37:30|322.9|320.9|322.81|320.81|322.9|320.9|322.81|320.81|10
1725305860000|2024-09-02 19:37:40|322.78|320.78|322.79|320.79|322.79|320.79|322.78|320.78|2
1725305870000|2024-09-02 19:37:50|322.77|320.77|322.73|320.73|322.79|320.79|322.73|320.73|7
1725305880000|2024-09-02 19:38:00|322.71|320.71|322.71|320.71|322.73|320.73|322.7|320.7|6
1725305890000|2024-09-02 19:38:10|322.72|320.72|322.71|320.71|322.73|320.73|322.71|320.71|4
1725305900000|2024-09-02 19:38:20|322.66|320.66|322.62|320.62|322.68|320.68|322.59|320.59|15
1725305910000|2024-09-02 19:38:30|322.63|320.63|322.62|320.62|322.65|320.65|322.62|320.62|12
1725305920000|2024-09-02 19:38:40|322.61|320.61|322.55|320.55|322.61|320.61|322.53|320.53|21
1725305930000|2024-09-02 19:38:50|322.54|320.54|322.61|320.61|322.61|320.61|322.54|320.54|13
1725305940000|2024-09-02 19:39:00|322.63|320.63|322.52|320.52|322.63|320.63|322.52|320.52|13
1725305950000|2024-09-02 19:39:10|322.53|320.53|322.58|320.58|322.6|320.6|322.53|320.53|14
1725305960000|2024-09-02 19:39:20|322.57|320.57|322.61|320.61|322.61|320.61|322.57|320.57|8
1725305970000|2024-09-02 19:39:30|322.59|320.59|322.68|320.68|322.68|320.68|322.59|320.59|13
1725305980000|2024-09-02 19:39:40|322.67|320.67|322.65|320.65|322.67|320.67|322.6|320.6|12
1725305990000|2024-09-02 19:39:50|322.64|320.64|322.63|320.63|322.64|320.64|322.62|320.62|6
1725306000000|2024-09-02 19:40:00|322.64|320.64|322.66|320.66|322.66|320.66|322.63|320.63|12
1725306010000|2024-09-02 19:40:10|322.65|320.65|322.69|320.69|322.69|320.69|322.65|320.65|8
1725306020000|2024-09-02 19:40:20|322.68|320.68|322.62|320.62|322.69|320.69|322.62|320.62|10
1725306030000|2024-09-02 19:40:30|322.6|320.6|322.58|320.58|322.6|320.6|322.58|320.58|5
1725306040000|2024-09-02 19:40:40|322.56|320.56|322.54|320.54|322.56|320.56|322.54|320.54|5
1725306050000|2024-09-02 19:40:50|322.55|320.55|322.52|320.52|322.55|320.55|322.51|320.51|11
1725306060000|2024-09-02 19:41:00|322.53|320.53|322.6|320.6|322.62|320.62|322.53|320.53|10
1725306070000|2024-09-02 19:41:10|322.61|320.61|322.58|320.58|322.62|320.62|322.58|320.58|3
1725306110000|2024-09-02 19:41:50|322.56|320.56|322.58|320.58|322.58|320.58|322.56|320.56|2
1725306120000|2024-09-02 19:42:00|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1725306140000|2024-09-02 19:42:20|322.55|320.55|322.43|320.43|322.55|320.55|322.42|320.42|4
1725306150000|2024-09-02 19:42:30|322.39|320.39|322.39|320.39|322.41|320.41|322.39|320.39|6
1725306170000|2024-09-02 19:42:50|322.36|320.36|322.34|320.34|322.36|320.36|322.34|320.34|2
1725306180000|2024-09-02 19:43:00|322.35|320.35|322.33|320.33|322.35|320.35|322.33|320.33|7
1725306190000|2024-09-02 19:43:10|322.32|320.32|322.39|320.39|322.39|320.39|322.31|320.31|4
1725306200000|2024-09-02 19:43:20|322.4|320.4|322.39|320.39|322.4|320.4|322.37|320.37|11
1725306210000|2024-09-02 19:43:30|322.4|320.4|322.39|320.39|322.4|320.4|322.36|320.36|14
1725306220000|2024-09-02 19:43:40|322.38|320.38|322.4|320.4|322.4|320.4|322.38|320.38|10
1725306230000|2024-09-02 19:43:50|322.41|320.41|322.44|320.44|322.44|320.44|322.41|320.41|6
1725306240000|2024-09-02 19:44:00|322.45|320.45|322.47|320.47|322.48|320.48|322.44|320.44|8
1725306250000|2024-09-02 19:44:10|322.48|320.48|322.53|320.53|322.53|320.53|322.48|320.48|3
1725306260000|2024-09-02 19:44:20|322.52|320.52|322.49|320.49|322.52|320.52|322.48|320.48|5
1725306270000|2024-09-02 19:44:30|322.53|320.53|322.54|320.54|322.54|320.54|322.52|320.52|4
1725306280000|2024-09-02 19:44:40|322.52|320.52|322.54|320.54|322.54|320.54|322.52|320.52|4
1725306290000|2024-09-02 19:44:50|322.52|320.52|322.52|320.52|322.54|320.54|322.52|320.52|4
1725306300000|2024-09-02 19:45:00|322.51|320.51|322.61|320.61|322.62|320.62|322.51|320.51|14
1725306310000|2024-09-02 19:45:10|322.62|320.62|322.67|320.67|322.67|320.67|322.61|320.61|7
1725306320000|2024-09-02 19:45:20|322.68|320.68|322.71|320.71|322.72|320.72|322.68|320.68|5
1725306330000|2024-09-02 19:45:30|322.7|320.7|322.79|320.79|322.79|320.79|322.7|320.7|9
1725306340000|2024-09-02 19:45:40|322.8|320.8|322.8|320.8|322.8|320.8|322.79|320.79|5
1725306370000|2024-09-02 19:46:10|322.79|320.79|322.73|320.73|322.79|320.79|322.72|320.72|13
1725306380000|2024-09-02 19:46:20|322.75|320.75|322.76|320.76|322.78|320.78|322.75|320.75|9
1725306390000|2024-09-02 19:46:30|322.77|320.77|322.75|320.75|322.77|320.77|322.75|320.75|3
1725306410000|2024-09-02 19:46:50|322.77|320.77|322.78|320.78|322.79|320.79|322.76|320.76|8
1725306420000|2024-09-02 19:47:00|322.79|320.79|322.79|320.79|322.79|320.79|322.76|320.76|11
1725306430000|2024-09-02 19:47:10|322.78|320.78|322.82|320.82|322.82|320.82|322.78|320.78|7
1725306450000|2024-09-02 19:47:30|322.8|320.8|322.8|320.8|322.8|320.8|322.78|320.78|6
1725306460000|2024-09-02 19:47:40|322.78|320.78|322.78|320.78|322.78|320.78|322.78|320.78|1
1725306470000|2024-09-02 19:47:50|322.79|320.79|322.79|320.79|322.8|320.8|322.79|320.79|3
1725306480000|2024-09-02 19:48:00|322.8|320.8|322.78|320.78|322.8|320.8|322.78|320.78|9
1725306490000|2024-09-02 19:48:10|322.77|320.77|322.77|320.77|322.77|320.77|322.75|320.75|4
1725306500000|2024-09-02 19:48:20|322.76|320.76|322.77|320.77|322.78|320.78|322.76|320.76|4
1725306510000|2024-09-02 19:48:30|322.78|320.78|322.75|320.75|322.78|320.78|322.75|320.75|7
1725306550000|2024-09-02 19:49:10|322.74|320.74|322.74|320.74|322.74|320.74|322.74|320.74|1
1725306560000|2024-09-02 19:49:20|322.75|320.75|322.81|320.81|322.81|320.81|322.75|320.75|4
1725306580000|2024-09-02 19:49:40|322.79|320.79|322.79|320.79|322.8|320.8|322.79|320.79|7
1725306590000|2024-09-02 19:49:50|322.8|320.8|322.8|320.8|322.8|320.8|322.8|320.8|1
1725306600000|2024-09-02 19:50:00|322.79|320.79|322.8|320.8|322.8|320.8|322.79|320.79|2
1725306610000|2024-09-02 19:50:10|322.81|320.81|322.79|320.79|322.82|320.82|322.79|320.79|5
1725306620000|2024-09-02 19:50:20|322.77|320.77|322.75|320.75|322.77|320.77|322.75|320.75|2
1725306660000|2024-09-02 19:51:00|322.78|320.78|322.8|320.8|322.8|320.8|322.78|320.78|2
1725306670000|2024-09-02 19:51:10|322.79|320.79|322.79|320.79|322.79|320.79|322.79|320.79|1
1725306680000|2024-09-02 19:51:20|322.8|320.8|322.78|320.78|322.8|320.8|322.78|320.78|3
1725306690000|2024-09-02 19:51:30|322.77|320.77|322.73|320.73|322.77|320.77|322.73|320.73|4
1725306700000|2024-09-02 19:51:40|322.71|320.71|322.7|320.7|322.71|320.71|322.7|320.7|2
1725306710000|2024-09-02 19:51:50|322.71|320.71|322.75|320.75|322.76|320.76|322.71|320.71|6
1725306720000|2024-09-02 19:52:00|322.77|320.77|322.76|320.76|322.77|320.77|322.76|320.76|4
1725306730000|2024-09-02 19:52:10|322.75|320.75|322.71|320.71|322.76|320.76|322.71|320.71|6
1725306740000|2024-09-02 19:52:20|322.72|320.72|322.77|320.77|322.77|320.77|322.72|320.72|8
1725306750000|2024-09-02 19:52:30|322.79|320.79|322.78|320.78|322.79|320.79|322.77|320.77|7
1725306760000|2024-09-02 19:52:40|322.74|320.74|322.72|320.72|322.74|320.74|322.71|320.71|14
1725306770000|2024-09-02 19:52:50|322.7|320.7|322.71|320.71|322.71|320.71|322.7|320.7|2
1725306780000|2024-09-02 19:53:00|322.72|320.72|322.7|320.7|322.73|320.73|322.7|320.7|5
1725306800000|2024-09-02 19:53:20|322.69|320.69|322.69|320.69|322.69|320.69|322.69|320.69|1
1725306810000|2024-09-02 19:53:30|322.73|320.73|322.73|320.73|322.73|320.73|322.73|320.73|1
1725306820000|2024-09-02 19:53:40|322.74|320.74|322.78|320.78|322.78|320.78|322.74|320.74|11
1725306830000|2024-09-02 19:53:50|322.8|320.8|322.81|320.81|322.81|320.81|322.8|320.8|2
1725306840000|2024-09-02 19:54:00|322.82|320.82|322.81|320.81|322.82|320.82|322.81|320.81|2
1725306850000|2024-09-02 19:54:10|322.79|320.79|322.8|320.8|322.8|320.8|322.79|320.79|4
1725306860000|2024-09-02 19:54:20|322.81|320.81|322.81|320.81|322.81|320.81|322.81|320.81|1
1725306870000|2024-09-02 19:54:30|322.8|320.8|322.79|320.79|322.8|320.8|322.78|320.78|3
1725306880000|2024-09-02 19:54:40|322.8|320.8|322.8|320.8|322.8|320.8|322.79|320.79|3
1725306900000|2024-09-02 19:55:00|322.81|320.81|322.81|320.81|322.81|320.81|322.81|320.81|1
1725306910000|2024-09-02 19:55:10|322.8|320.8|322.78|320.78|322.8|320.8|322.76|320.76|4
1725306920000|2024-09-02 19:55:20|322.77|320.77|322.77|320.77|322.77|320.77|322.77|320.77|1
1725306930000|2024-09-02 19:55:30|322.76|320.76|322.72|320.72|322.76|320.76|322.72|320.72|6
1725306940000|2024-09-02 19:55:40|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1725306960000|2024-09-02 19:56:00|322.69|320.69|322.69|320.69|322.69|320.69|322.69|320.69|1
1725306980000|2024-09-02 19:56:20|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|8
1725307020000|2024-09-02 19:57:00|322.72|320.72|322.73|320.73|322.73|320.73|322.72|320.72|6
1725307030000|2024-09-02 19:57:10|322.75|320.75|322.79|320.79|322.79|320.79|322.75|320.75|7
1725307040000|2024-09-02 19:57:20|322.78|320.78|322.79|320.79|322.79|320.79|322.78|320.78|4
1725307050000|2024-09-02 19:57:30|322.8|320.8|322.78|320.78|322.8|320.8|322.78|320.78|4
1725307060000|2024-09-02 19:57:40|322.79|320.79|322.79|320.79|322.8|320.8|322.79|320.79|3
1725307070000|2024-09-02 19:57:50|322.78|320.78|322.78|320.78|322.79|320.79|322.78|320.78|3
1725307090000|2024-09-02 19:58:10|322.76|320.76|322.72|320.72|322.76|320.76|322.72|320.72|9
1725307100000|2024-09-02 19:58:20|322.71|320.71|322.71|320.71|322.71|320.71|322.71|320.71|1
1725307110000|2024-09-02 19:58:30|322.72|320.72|322.69|320.69|322.73|320.73|322.69|320.69|15
1725307140000|2024-09-02 19:59:00|322.71|320.71|322.7|320.7|322.72|320.72|322.7|320.7|6
1725307150000|2024-09-02 19:59:10|322.72|320.72|322.74|320.74|322.75|320.75|322.71|320.71|12
1725307160000|2024-09-02 19:59:20|322.75|320.75|322.74|320.74|322.75|320.75|322.73|320.73|5
1725307170000|2024-09-02 19:59:30|322.72|320.72|322.71|320.71|322.72|320.72|322.7|320.7|3
1725307180000|2024-09-02 19:59:40|322.72|320.72|322.75|320.75|322.75|320.75|322.72|320.72|4
1725307190000|2024-09-02 19:59:50|322.77|320.77|322.8|320.8|322.8|320.8|322.77|320.77|11
1725307200000|2024-09-02 20:00:00|322.82|320.82|322.82|320.82|322.82|320.82|322.82|320.82|1
1725307210000|2024-09-02 20:00:10|322.83|320.83|322.85|320.85|322.85|320.85|322.83|320.83|3
1725307220000|2024-09-02 20:00:20|322.86|320.86|322.85|320.85|322.86|320.86|322.85|320.85|2
1725307230000|2024-09-02 20:00:30|322.86|320.86|322.85|320.85|322.87|320.87|322.85|320.85|3
1725307260000|2024-09-02 20:01:00|322.78|320.78|322.78|320.78|322.79|320.79|322.78|320.78|3
1725307270000|2024-09-02 20:01:10|322.77|320.77|322.79|320.79|322.79|320.79|322.77|320.77|5
1725307280000|2024-09-02 20:01:20|322.78|320.78|322.75|320.75|322.78|320.78|322.75|320.75|3
1725307290000|2024-09-02 20:01:30|322.74|320.74|322.69|320.69|322.74|320.74|322.69|320.69|3
1725307310000|2024-09-02 20:01:50|322.67|320.67|322.69|320.69|322.69|320.69|322.67|320.67|2
1725307380000|2024-09-02 20:03:00|322.71|320.71|322.79|320.79|322.79|320.79|322.71|320.71|4
1725307390000|2024-09-02 20:03:10|322.77|320.77|322.77|320.77|322.78|320.78|322.77|320.77|5
1725307400000|2024-09-02 20:03:20|322.76|320.76|322.96|320.96|322.96|320.96|322.76|320.76|10
1725307410000|2024-09-02 20:03:30|322.97|320.97|322.97|320.97|322.97|320.97|322.97|320.97|1
1725307420000|2024-09-02 20:03:40|322.96|320.96|322.96|320.96|322.97|320.97|322.96|320.96|3
1725307440000|2024-09-02 20:04:00|322.97|320.97|322.92|320.92|322.97|320.97|322.92|320.92|4
1725307450000|2024-09-02 20:04:10|322.93|320.93|322.92|320.92|322.93|320.93|322.92|320.92|2
1725307460000|2024-09-02 20:04:20|322.91|320.91|322.91|320.91|322.91|320.91|322.91|320.91|1
1725307470000|2024-09-02 20:04:30|322.92|320.92|322.9|320.9|322.92|320.92|322.9|320.9|3
1725307490000|2024-09-02 20:04:50|322.85|320.85|322.74|320.74|322.85|320.85|322.73|320.73|3
1725307500000|2024-09-02 20:05:00|322.73|320.73|322.72|320.72|322.75|320.75|322.7|320.7|7
1725307510000|2024-09-02 20:05:10|322.77|320.77|322.91|320.91|322.92|320.92|322.77|320.77|16
1725307520000|2024-09-02 20:05:20|322.9|320.9|322.9|320.9|322.93|320.93|322.9|320.9|13
1725307530000|2024-09-02 20:05:30|322.89|320.89|322.87|320.87|322.89|320.89|322.86|320.86|4
1725307550000|2024-09-02 20:05:50|322.86|320.86|322.88|320.88|322.88|320.88|322.86|320.86|2
1725307560000|2024-09-02 20:06:00|322.86|320.86|322.97|320.97|322.97|320.97|322.79|320.79|10
1725307570000|2024-09-02 20:06:10|322.98|320.98|323.02|321.02|323.02|321.02|322.98|320.98|4
1725307580000|2024-09-02 20:06:20|323.04|321.04|323.05|321.05|323.05|321.05|323.04|321.04|2
1725307590000|2024-09-02 20:06:30|323.04|321.04|323.02|321.02|323.04|321.04|323.02|321.02|2
1725307600000|2024-09-02 20:06:40|323.01|321.01|323.02|321.02|323.02|321.02|323.01|321.01|2
1725307610000|2024-09-02 20:06:50|323.03|321.03|323.04|321.04|323.04|321.04|323.03|321.03|2
1725307620000|2024-09-02 20:07:00|323.01|321.01|323.01|321.01|323.01|321.01|323.01|321.01|1
1725307630000|2024-09-02 20:07:10|323.02|321.02|323.04|321.04|323.04|321.04|323.01|321.01|6
1725307640000|2024-09-02 20:07:20|323.03|321.03|323.03|321.03|323.03|321.03|323.03|321.03|1
1725307650000|2024-09-02 20:07:30|323.01|321.01|323.03|321.03|323.03|321.03|323.01|321.01|2
1725307660000|2024-09-02 20:07:40|323.01|321.01|323.07|321.07|323.07|321.07|323.01|321.01|4
1725307680000|2024-09-02 20:08:00|323.12|321.12|323.16|321.16|323.16|321.16|323.12|321.12|4
1725307690000|2024-09-02 20:08:10|323.17|321.17|323.19|321.19|323.19|321.19|323.17|321.17|3
1725307700000|2024-09-02 20:08:20|323.2|321.2|323.26|321.26|323.26|321.26|323.2|321.2|4
1725307710000|2024-09-02 20:08:30|323.24|321.24|323.22|321.22|323.24|321.24|323.22|321.22|4
1725307730000|2024-09-02 20:08:50|323.21|321.21|323.2|321.2|323.21|321.21|323.2|321.2|4
1725307740000|2024-09-02 20:09:00|323.18|321.18|323.18|321.18|323.18|321.18|323.17|321.17|3
1725307750000|2024-09-02 20:09:10|323.19|321.19|323.19|321.19|323.19|321.19|323.19|321.19|1
1725307760000|2024-09-02 20:09:20|323.18|321.18|323.18|321.18|323.18|321.18|323.18|321.18|1
1725307770000|2024-09-02 20:09:30|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1725307780000|2024-09-02 20:09:40|323.16|321.16|323.15|321.15|323.16|321.16|323.15|321.15|2
1725307790000|2024-09-02 20:09:50|323.16|321.16|323.15|321.15|323.16|321.16|323.15|321.15|6
1725307800000|2024-09-02 20:10:00|323.16|321.16|323.21|321.21|323.22|321.22|323.16|321.16|9
1725307810000|2024-09-02 20:10:10|323.22|321.22|323.23|321.23|323.23|321.23|323.22|321.22|2
1725307820000|2024-09-02 20:10:20|323.25|321.25|323.26|321.26|323.27|321.27|323.25|321.25|3
1725307840000|2024-09-02 20:10:40|323.27|321.27|323.27|321.27|323.28|321.28|323.27|321.27|3
1725307850000|2024-09-02 20:10:50|323.25|321.25|323.24|321.24|323.25|321.25|323.24|321.24|4
1725307860000|2024-09-02 20:11:00|323.22|321.22|323.33|321.33|323.34|321.34|323.22|321.22|10
1725307870000|2024-09-02 20:11:10|323.34|321.34|323.31|321.31|323.35|321.35|323.3|321.3|4
1725307880000|2024-09-02 20:11:20|323.29|321.29|323.25|321.25|323.29|321.29|323.24|321.24|5
1725307890000|2024-09-02 20:11:30|323.24|321.24|323.22|321.22|323.25|321.25|323.22|321.22|7
1725307900000|2024-09-02 20:11:40|323.21|321.21|323.19|321.19|323.24|321.24|323.19|321.19|4
1725307920000|2024-09-02 20:12:00|323.21|321.21|323.24|321.24|323.25|321.25|323.21|321.21|13
1725307930000|2024-09-02 20:12:10|323.25|321.25|323.29|321.29|323.29|321.29|323.24|321.24|9
1725307940000|2024-09-02 20:12:20|323.31|321.31|323.31|321.31|323.31|321.31|323.31|321.31|1
1725307950000|2024-09-02 20:12:30|323.32|321.32|323.33|321.33|323.33|321.33|323.32|321.32|2
1725307960000|2024-09-02 20:12:40|323.35|321.35|323.47|321.47|323.47|321.47|323.35|321.35|4
1725307970000|2024-09-02 20:12:50|323.51|321.51|323.54|321.54|323.56|321.56|323.51|321.51|6
1725307980000|2024-09-02 20:13:00|323.49|321.49|323.36|321.36|323.49|321.49|323.36|321.36|12
1725307990000|2024-09-02 20:13:10|323.38|321.38|323.36|321.36|323.38|321.38|323.36|321.36|2
1725308000000|2024-09-02 20:13:20|323.33|321.33|323.33|321.33|323.33|321.33|323.33|321.33|1
1725308010000|2024-09-02 20:13:30|323.31|321.31|323.34|321.34|323.38|321.38|323.31|321.31|11
1725308020000|2024-09-02 20:13:40|323.35|321.35|323.34|321.34|323.36|321.36|323.34|321.34|16
1725308030000|2024-09-02 20:13:50|323.33|321.33|323.3|321.3|323.33|321.33|323.3|321.3|3
1725308040000|2024-09-02 20:14:00|323.29|321.29|323.39|321.39|323.41|321.41|323.29|321.29|15
1725308050000|2024-09-02 20:14:10|323.38|321.38|323.39|321.39|323.41|321.41|323.38|321.38|13
1725308060000|2024-09-02 20:14:20|323.4|321.4|323.29|321.29|323.4|321.4|323.29|321.29|13
1725308070000|2024-09-02 20:14:30|323.3|321.3|323.3|321.3|323.3|321.3|323.29|321.29|3
1725308080000|2024-09-02 20:14:40|323.47|321.47|323.64|321.64|323.64|321.64|323.47|321.47|7
1725308090000|2024-09-02 20:14:50|323.65|321.65|323.66|321.66|323.66|321.66|323.65|321.65|2
1725308100000|2024-09-02 20:15:00|323.67|321.67|323.95|321.95|323.95|321.95|323.67|321.67|10
1725308110000|2024-09-02 20:15:10|323.93|321.93|323.93|321.93|323.94|321.94|323.9|321.9|9
1725308120000|2024-09-02 20:15:20|323.92|321.92|323.96|321.96|323.96|321.96|323.92|321.92|8
1725308130000|2024-09-02 20:15:30|323.95|321.95|323.92|321.92|323.95|321.95|323.92|321.92|3
1725308140000|2024-09-02 20:15:40|323.96|321.96|323.96|321.96|323.96|321.96|323.96|321.96|1
1725308150000|2024-09-02 20:15:50|323.95|321.95|324|322|324.01|322.01|323.94|321.94|14
1725308160000|2024-09-02 20:16:00|323.99|321.99|323.92|321.92|324.01|322.01|323.92|321.92|12
1725308170000|2024-09-02 20:16:10|323.91|321.91|323.92|321.92|323.92|321.92|323.91|321.91|4
1725308180000|2024-09-02 20:16:20|323.93|321.93|323.91|321.91|323.93|321.93|323.9|321.9|4
1725308190000|2024-09-02 20:16:30|323.92|321.92|323.91|321.91|323.94|321.94|323.91|321.91|14
1725308200000|2024-09-02 20:16:40|323.9|321.9|323.88|321.88|323.92|321.92|323.86|321.86|6
1725308210000|2024-09-02 20:16:50|323.87|321.87|323.87|321.87|323.89|321.89|323.85|321.85|12
1725308220000|2024-09-02 20:17:00|323.86|321.86|323.81|321.81|323.87|321.87|323.81|321.81|15
1725308230000|2024-09-02 20:17:10|323.8|321.8|323.8|321.8|323.81|321.81|323.79|321.79|7
1725308240000|2024-09-02 20:17:20|323.81|321.81|323.94|321.94|323.95|321.95|323.81|321.81|11
1725308250000|2024-09-02 20:17:30|323.98|321.98|324.07|322.07|324.07|322.07|323.98|321.98|10
1725308260000|2024-09-02 20:17:40|324.01|322.01|323.93|321.93|324.01|322.01|323.93|321.93|5
1725308270000|2024-09-02 20:17:50|323.95|321.95|323.94|321.94|323.95|321.95|323.93|321.93|3
1725308280000|2024-09-02 20:18:00|323.93|321.93|323.88|321.88|323.96|321.96|323.86|321.86|16
1725308290000|2024-09-02 20:18:10|323.86|321.86|323.83|321.83|323.86|321.86|323.83|321.83|4
1725308300000|2024-09-02 20:18:20|323.79|321.79|323.8|321.8|323.81|321.81|323.76|321.76|9
1725308310000|2024-09-02 20:18:30|323.77|321.77|323.78|321.78|323.8|321.8|323.77|321.77|3
1725308320000|2024-09-02 20:18:40|323.79|321.79|323.8|321.8|323.82|321.82|323.78|321.78|10
1725308330000|2024-09-02 20:18:50|323.81|321.81|323.85|321.85|323.85|321.85|323.8|321.8|10
1725308340000|2024-09-02 20:19:00|323.86|321.86|323.75|321.75|323.86|321.86|323.75|321.75|8
1725308350000|2024-09-02 20:19:10|323.74|321.74|323.73|321.73|323.74|321.74|323.72|321.72|4
1725308360000|2024-09-02 20:19:20|323.74|321.74|323.78|321.78|323.78|321.78|323.74|321.74|11
1725308370000|2024-09-02 20:19:30|323.8|321.8|323.8|321.8|323.8|321.8|323.79|321.79|5
1725308380000|2024-09-02 20:19:40|323.84|321.84|323.85|321.85|323.88|321.88|323.84|321.84|6
1725308390000|2024-09-02 20:19:50|323.86|321.86|323.89|321.89|323.9|321.9|323.86|321.86|8
1725308400000|2024-09-02 20:20:00|323.88|321.88|323.81|321.81|323.89|321.89|323.81|321.81|6
1725308410000|2024-09-02 20:20:10|323.82|321.82|323.77|321.77|323.82|321.82|323.77|321.77|4
1725308420000|2024-09-02 20:20:20|323.78|321.78|323.86|321.86|323.86|321.86|323.77|321.77|9
1725308430000|2024-09-02 20:20:30|323.85|321.85|323.85|321.85|323.86|321.86|323.83|321.83|6
1725308440000|2024-09-02 20:20:40|323.86|321.86|323.86|321.86|323.87|321.87|323.86|321.86|3
1725308450000|2024-09-02 20:20:50|323.87|321.87|323.91|321.91|323.91|321.91|323.87|321.87|7
1725308460000|2024-09-02 20:21:00|323.89|321.89|323.89|321.89|323.93|321.93|323.89|321.89|9
1725308470000|2024-09-02 20:21:10|323.9|321.9|323.85|321.85|323.9|321.9|323.83|321.83|6
1725308480000|2024-09-02 20:21:20|323.84|321.84|323.77|321.77|323.84|321.84|323.77|321.77|9
1725308490000|2024-09-02 20:21:30|323.76|321.76|323.77|321.77|323.78|321.78|323.76|321.76|8
1725308500000|2024-09-02 20:21:40|323.76|321.76|323.77|321.77|323.82|321.82|323.76|321.76|10
1725308510000|2024-09-02 20:21:50|323.78|321.78|323.77|321.77|323.78|321.78|323.77|321.77|2
1725308520000|2024-09-02 20:22:00|323.79|321.79|323.77|321.77|323.82|321.82|323.77|321.77|12
1725308530000|2024-09-02 20:22:10|323.76|321.76|323.78|321.78|323.79|321.79|323.75|321.75|6
1725308540000|2024-09-02 20:22:20|323.77|321.77|323.75|321.75|323.78|321.78|323.74|321.74|6
1725308550000|2024-09-02 20:22:30|323.74|321.74|323.74|321.74|323.74|321.74|323.74|321.74|1
1725308560000|2024-09-02 20:22:40|323.75|321.75|323.74|321.74|323.75|321.75|323.74|321.74|6
1725308570000|2024-09-02 20:22:50|323.75|321.75|323.75|321.75|323.76|321.76|323.74|321.74|5
1725308580000|2024-09-02 20:23:00|323.74|321.74|323.72|321.72|323.74|321.74|323.71|321.71|4
1725308600000|2024-09-02 20:23:20|323.73|321.73|323.78|321.78|323.78|321.78|323.73|321.73|7
1725308610000|2024-09-02 20:23:30|323.79|321.79|323.78|321.78|323.79|321.79|323.78|321.78|2
1725308620000|2024-09-02 20:23:40|323.76|321.76|323.76|321.76|323.76|321.76|323.76|321.76|1
1725308630000|2024-09-02 20:23:50|323.73|321.73|323.73|321.73|323.74|321.74|323.73|321.73|3
1725308640000|2024-09-02 20:24:00|323.74|321.74|323.76|321.76|323.79|321.79|323.73|321.73|10
1725308650000|2024-09-02 20:24:10|323.77|321.77|323.74|321.74|323.77|321.77|323.7|321.7|14
1725308660000|2024-09-02 20:24:20|323.73|321.73|323.72|321.72|323.73|321.73|323.72|321.72|2
1725308670000|2024-09-02 20:24:30|323.71|321.71|323.71|321.71|323.72|321.72|323.71|321.71|3
1725308680000|2024-09-02 20:24:40|323.72|321.72|323.77|321.77|323.77|321.77|323.71|321.71|15
1725308690000|2024-09-02 20:24:50|323.78|321.78|323.8|321.8|323.8|321.8|323.77|321.77|4
1725308700000|2024-09-02 20:25:00|323.75|321.75|323.85|321.85|323.85|321.85|323.75|321.75|15
1725308710000|2024-09-02 20:25:10|323.86|321.86|323.89|321.89|323.9|321.9|323.85|321.85|10
1725308720000|2024-09-02 20:25:20|323.91|321.91|323.9|321.9|323.91|321.91|323.9|321.9|2
1725308730000|2024-09-02 20:25:30|323.91|321.91|323.92|321.92|323.96|321.96|323.91|321.91|10
1725308740000|2024-09-02 20:25:40|323.95|321.95|323.93|321.93|323.95|321.95|323.93|321.93|2
1725308750000|2024-09-02 20:25:50|323.94|321.94|323.92|321.92|323.94|321.94|323.92|321.92|2
1725308760000|2024-09-02 20:26:00|323.91|321.91|323.84|321.84|323.93|321.93|323.82|321.82|11
1725308770000|2024-09-02 20:26:10|323.89|321.89|323.85|321.85|323.89|321.89|323.85|321.85|13
1725308780000|2024-09-02 20:26:20|323.84|321.84|323.84|321.84|323.84|321.84|323.84|321.84|1
1725308790000|2024-09-02 20:26:30|323.83|321.83|323.81|321.81|323.83|321.83|323.81|321.81|3
1725308800000|2024-09-02 20:26:40|323.84|321.84|323.83|321.83|323.84|321.84|323.83|321.83|2
1725308810000|2024-09-02 20:26:50|323.82|321.82|323.8|321.8|323.82|321.82|323.8|321.8|2
1725308820000|2024-09-02 20:27:00|323.79|321.79|323.77|321.77|323.79|321.79|323.77|321.77|2
1725308830000|2024-09-02 20:27:10|323.75|321.75|323.76|321.76|323.76|321.76|323.75|321.75|2
1725308840000|2024-09-02 20:27:20|323.75|321.75|323.71|321.71|323.75|321.75|323.71|321.71|4
1725308850000|2024-09-02 20:27:30|323.7|321.7|323.71|321.71|323.77|321.77|323.7|321.7|12
1725308860000|2024-09-02 20:27:40|323.7|321.7|323.79|321.79|323.79|321.79|323.66|321.66|10
1725308870000|2024-09-02 20:27:50|323.78|321.78|323.77|321.77|323.79|321.79|323.76|321.76|12
1725308880000|2024-09-02 20:28:00|323.78|321.78|323.74|321.74|323.78|321.78|323.73|321.73|8
1725308890000|2024-09-02 20:28:10|323.77|321.77|323.68|321.68|323.77|321.77|323.66|321.66|20
1725308900000|2024-09-02 20:28:20|323.67|321.67|323.65|321.65|323.67|321.67|323.63|321.63|8
1725308910000|2024-09-02 20:28:30|323.63|321.63|323.61|321.61|323.63|321.63|323.61|321.61|3
1725308920000|2024-09-02 20:28:40|323.56|321.56|323.52|321.52|323.56|321.56|323.52|321.52|6
1725308930000|2024-09-02 20:28:50|323.53|321.53|323.53|321.53|323.54|321.54|323.53|321.53|3
1725308940000|2024-09-02 20:29:00|323.51|321.51|323.5|321.5|323.53|321.53|323.5|321.5|12
1725308950000|2024-09-02 20:29:10|323.52|321.52|323.56|321.56|323.58|321.58|323.51|321.51|8
1725308960000|2024-09-02 20:29:20|323.57|321.57|323.58|321.58|323.59|321.59|323.54|321.54|15
1725308970000|2024-09-02 20:29:30|323.57|321.57|323.58|321.58|323.58|321.58|323.57|321.57|4
1725308980000|2024-09-02 20:29:40|323.57|321.57|323.57|321.57|323.59|321.59|323.55|321.55|10
1725308990000|2024-09-02 20:29:50|323.58|321.58|323.58|321.58|323.62|321.62|323.57|321.57|13
1725309000000|2024-09-02 20:30:00|323.55|321.55|323.52|321.52|323.58|321.58|323.51|321.51|15
1725309010000|2024-09-02 20:30:10|323.51|321.51|323.49|321.49|323.53|321.53|323.46|321.46|13
1725309020000|2024-09-02 20:30:20|323.48|321.48|323.49|321.49|323.52|321.52|323.47|321.47|13
1725309030000|2024-09-02 20:30:30|323.5|321.5|323.46|321.46|323.51|321.51|323.45|321.45|15
1725309040000|2024-09-02 20:30:40|323.45|321.45|323.5|321.5|323.5|321.5|323.45|321.45|13
1725309050000|2024-09-02 20:30:50|323.51|321.51|323.48|321.48|323.51|321.51|323.47|321.47|10
1725309060000|2024-09-02 20:31:00|323.49|321.49|323.49|321.49|323.51|321.51|323.45|321.45|11
1725309070000|2024-09-02 20:31:10|323.53|321.53|323.57|321.57|323.58|321.58|323.53|321.53|12
1725309080000|2024-09-02 20:31:20|323.59|321.59|323.6|321.6|323.6|321.6|323.57|321.57|11
1725309090000|2024-09-02 20:31:30|323.59|321.59|323.58|321.58|323.6|321.6|323.56|321.56|10
1725309110000|2024-09-02 20:31:50|323.57|321.57|323.58|321.58|323.59|321.59|323.57|321.57|6
1725309120000|2024-09-02 20:32:00|323.56|321.56|323.59|321.59|323.61|321.61|323.56|321.56|13
1725309130000|2024-09-02 20:32:10|323.61|321.61|323.62|321.62|323.62|321.62|323.61|321.61|2
1725309140000|2024-09-02 20:32:20|323.7|321.7|323.8|321.8|323.8|321.8|323.7|321.7|25
1725309150000|2024-09-02 20:32:30|323.79|321.79|323.86|321.86|323.86|321.86|323.79|321.79|9
1725309160000|2024-09-02 20:32:40|323.84|321.84|323.86|321.86|323.88|321.88|323.84|321.84|13
1725309170000|2024-09-02 20:32:50|323.87|321.87|323.86|321.86|323.89|321.89|323.86|321.86|6
1725309180000|2024-09-02 20:33:00|323.85|321.85|323.88|321.88|323.88|321.88|323.85|321.85|4
1725309190000|2024-09-02 20:33:10|323.91|321.91|323.98|321.98|323.98|321.98|323.88|321.88|11
1725309200000|2024-09-02 20:33:20|323.99|321.99|324.03|322.03|324.04|322.04|323.98|321.98|10
1725309210000|2024-09-02 20:33:30|324.05|322.05|324.18|322.18|324.18|322.18|324.05|322.05|9
1725309220000|2024-09-02 20:33:40|324.14|322.14|324.12|322.12|324.15|322.15|324.12|322.12|6
1725309230000|2024-09-02 20:33:50|324.13|322.13|324.12|322.12|324.15|322.15|324.11|322.11|11
1725309240000|2024-09-02 20:34:00|324.14|322.14|324.2|322.2|324.2|322.2|324.14|322.14|10
1725309250000|2024-09-02 20:34:10|324.21|322.21|324.19|322.19|324.23|322.23|324.19|322.19|6
1725309270000|2024-09-02 20:34:30|324.2|322.2|324.23|322.23|324.23|322.23|324.2|322.2|3
1725309280000|2024-09-02 20:34:40|324.21|322.21|324.23|322.23|324.23|322.23|324.21|322.21|2
1725309290000|2024-09-02 20:34:50|324.22|322.22|324.82|322.82|324.82|322.82|324.2|322.2|12
1725309300000|2024-09-02 20:35:00|324.8|322.8|324.63|322.63|324.84|322.84|324.59|322.59|25
1725309310000|2024-09-02 20:35:10|324.61|322.61|324.34|322.34|324.61|322.61|324.34|322.34|19
1725309320000|2024-09-02 20:35:20|324.36|322.36|324.32|322.32|324.37|322.37|324.31|322.31|14
1725309330000|2024-09-02 20:35:30|324.33|322.33|324.4|322.4|324.44|322.44|324.33|322.33|17
1725309340000|2024-09-02 20:35:40|324.41|322.41|324.49|322.49|324.51|322.51|324.4|322.4|19
1725309350000|2024-09-02 20:35:50|324.48|322.48|324.42|322.42|324.48|322.48|324.42|322.42|10
1725309360000|2024-09-02 20:36:00|324.43|322.43|324.51|322.51|324.58|322.58|324.43|322.43|23
1725309370000|2024-09-02 20:36:10|324.49|322.49|324.25|322.25|324.49|322.49|324.24|322.24|14
1725309380000|2024-09-02 20:36:20|324.27|322.27|324.19|322.19|324.31|322.31|324.17|322.17|15
1725309390000|2024-09-02 20:36:30|324.18|322.18|324.13|322.13|324.19|322.19|324.13|322.13|13
1725309400000|2024-09-02 20:36:40|324.12|322.12|324.17|322.17|324.19|322.19|324.11|322.11|19
1725309410000|2024-09-02 20:36:50|324.16|322.16|324.21|322.21|324.22|322.22|324.12|322.12|14
1725309420000|2024-09-02 20:37:00|324.2|322.2|324.29|322.29|324.31|322.31|324.2|322.2|18
1725309430000|2024-09-02 20:37:10|324.28|322.28|324.33|322.33|324.38|322.38|324.28|322.28|18
1725309440000|2024-09-02 20:37:20|324.34|322.34|324.44|322.44|324.44|322.44|324.34|322.34|8
1725309450000|2024-09-02 20:37:30|324.5|322.5|324.37|322.37|324.5|322.5|324.34|322.34|10
1725309460000|2024-09-02 20:37:40|324.36|322.36|324.33|322.33|324.37|322.37|324.29|322.29|11
1725309470000|2024-09-02 20:37:50|324.32|322.32|324.29|322.29|324.33|322.33|324.28|322.28|10
1725309480000|2024-09-02 20:38:00|324.3|322.3|324.24|322.24|324.32|322.32|324.24|322.24|9
1725309490000|2024-09-02 20:38:10|324.25|322.25|324.17|322.17|324.25|322.25|324.13|322.13|12
1725309500000|2024-09-02 20:38:20|324.16|322.16|324.15|322.15|324.17|322.17|324.15|322.15|6
1725309510000|2024-09-02 20:38:30|324.13|322.13|324|322|324.13|322.13|324|322|10
1725309520000|2024-09-02 20:38:40|323.99|321.99|324.09|322.09|324.09|322.09|323.98|321.98|15
1725309530000|2024-09-02 20:38:50|324.11|322.11|324.08|322.08|324.11|322.11|324.06|322.06|12
1725309540000|2024-09-02 20:39:00|324.06|322.06|324.03|322.03|324.06|322.06|324|322|10
1725309550000|2024-09-02 20:39:10|324.02|322.02|324|322|324.07|322.07|324|322|10
1725309560000|2024-09-02 20:39:20|323.99|321.99|323.9|321.9|323.99|321.99|323.89|321.89|9
1725309570000|2024-09-02 20:39:30|323.91|321.91|323.93|321.93|323.93|321.93|323.91|321.91|4
1725309580000|2024-09-02 20:39:40|323.94|321.94|324.05|322.05|324.06|322.06|323.94|321.94|12
1725309590000|2024-09-02 20:39:50|324.04|322.04|324.04|322.04|324.05|322.05|324.04|322.04|3
1725309600000|2024-09-02 20:40:00|324.03|322.03|324.11|322.11|324.12|322.12|324.02|322.02|9
1725309610000|2024-09-02 20:40:10|324.09|322.09|324.02|322.02|324.09|322.09|324.02|322.02|7
1725309620000|2024-09-02 20:40:20|323.99|321.99|323.95|321.95|323.99|321.99|323.92|321.92|12
1725309630000|2024-09-02 20:40:30|323.94|321.94|323.95|321.95|323.95|321.95|323.92|321.92|10
1725309640000|2024-09-02 20:40:40|323.94|321.94|323.79|321.79|323.94|321.94|323.74|321.74|13
1725309650000|2024-09-02 20:40:50|323.78|321.78|323.87|321.87|323.89|321.89|323.78|321.78|12
1725309660000|2024-09-02 20:41:00|323.88|321.88|323.85|321.85|323.88|321.88|323.83|321.83|15
1725309670000|2024-09-02 20:41:10|323.84|321.84|323.89|321.89|323.89|321.89|323.78|321.78|17
1725309680000|2024-09-02 20:41:20|323.91|321.91|323.84|321.84|323.91|321.91|323.82|321.82|10
1725309690000|2024-09-02 20:41:30|323.85|321.85|323.82|321.82|323.85|321.85|323.81|321.81|10
1725309700000|2024-09-02 20:41:40|323.83|321.83|323.82|321.82|323.83|321.83|323.82|321.82|2
1725309710000|2024-09-02 20:41:50|323.8|321.8|323.89|321.89|323.9|321.9|323.79|321.79|16
1725309720000|2024-09-02 20:42:00|323.91|321.91|324.04|322.04|324.04|322.04|323.91|321.91|13
1725309730000|2024-09-02 20:42:10|324.05|322.05|324.05|322.05|324.06|322.06|324.04|322.04|9
1725309740000|2024-09-02 20:42:20|324.08|322.08|324.17|322.17|324.18|322.18|324.08|322.08|15
1725309750000|2024-09-02 20:42:30|324.16|322.16|324.2|322.2|324.21|322.21|324.15|322.15|9
1725309760000|2024-09-02 20:42:40|324.18|322.18|324.18|322.18|324.21|322.21|324.17|322.17|11
1725309770000|2024-09-02 20:42:50|324.19|322.19|324.22|322.22|324.22|322.22|324.18|322.18|9
1725309780000|2024-09-02 20:43:00|324.21|322.21|324.22|322.22|324.24|322.24|324.17|322.17|14
1725309790000|2024-09-02 20:43:10|324.21|322.21|324.26|322.26|324.32|322.32|324.21|322.21|16
1725309800000|2024-09-02 20:43:20|324.25|322.25|324.29|322.29|324.32|322.32|324.24|322.24|12
1725309810000|2024-09-02 20:43:30|324.25|322.25|324.19|322.19|324.3|322.3|324.19|322.19|9
1725309820000|2024-09-02 20:43:40|324.14|322.14|324.07|322.07|324.14|322.14|324.07|322.07|7
1725309840000|2024-09-02 20:44:00|324.08|322.08|324.12|322.12|324.14|322.14|324.08|322.08|7
1725309850000|2024-09-02 20:44:10|324.13|322.13|324.15|322.15|324.17|322.17|324.11|322.11|10
1725309860000|2024-09-02 20:44:20|324.18|322.18|324.17|322.17|324.18|322.18|324.17|322.17|4
1725309870000|2024-09-02 20:44:30|324.15|322.15|324.29|322.29|324.29|322.29|324.15|322.15|11
1725309880000|2024-09-02 20:44:40|324.32|322.32|324.24|322.24|324.33|322.33|324.24|322.24|13
1725309890000|2024-09-02 20:44:50|324.23|322.23|324.21|322.21|324.23|322.23|324.21|322.21|3
1725309900000|2024-09-02 20:45:00|324.19|322.19|324.17|322.17|324.21|322.21|324.17|322.17|15
1725309910000|2024-09-02 20:45:10|324.16|322.16|324.07|322.07|324.16|322.16|324.06|322.06|9
1725309920000|2024-09-02 20:45:20|324.08|322.08|324.04|322.04|324.08|322.08|324.02|322.02|13
1725309930000|2024-09-02 20:45:30|324.02|322.02|324.11|322.11|324.11|322.11|324|322|15
1725309940000|2024-09-02 20:45:40|324.1|322.1|324.1|322.1|324.13|322.13|324.09|322.09|8
1725309950000|2024-09-02 20:45:50|324.09|322.09|324.04|322.04|324.1|322.1|324|322|12
1725309960000|2024-09-02 20:46:00|324.03|322.03|324.08|322.08|324.09|322.09|324.03|322.03|14
1725309970000|2024-09-02 20:46:10|324.07|322.07|324|322|324.07|322.07|323.99|321.99|16
1725309980000|2024-09-02 20:46:20|323.99|321.99|323.98|321.98|323.99|321.99|323.97|321.97|14
1725309990000|2024-09-02 20:46:30|323.97|321.97|324|322|324.01|322.01|323.97|321.97|6
1725310000000|2024-09-02 20:46:40|324.02|322.02|324.04|322.04|324.04|322.04|324|322|6
1725310010000|2024-09-02 20:46:50|324.05|322.05|324.15|322.15|324.16|322.16|323.98|321.98|13
1725310020000|2024-09-02 20:47:00|324.16|322.16|324.19|322.19|324.23|322.23|324.14|322.14|10
1725310030000|2024-09-02 20:47:10|324.2|322.2|324.19|322.19|324.2|322.2|324.18|322.18|12
1725310040000|2024-09-02 20:47:20|324.18|322.18|324.19|322.19|324.19|322.19|324.15|322.15|9
1725310050000|2024-09-02 20:47:30|324.22|322.22|324.15|322.15|324.22|322.22|324.15|322.15|12
1725310060000|2024-09-02 20:47:40|324.14|322.14|324.05|322.05|324.14|322.14|324.05|322.05|9
1725310070000|2024-09-02 20:47:50|324.06|322.06|324|322|324.06|322.06|323.99|321.99|13
1725310080000|2024-09-02 20:48:00|324.05|322.05|324.06|322.06|324.07|322.07|324.03|322.03|12
1725310090000|2024-09-02 20:48:10|324.07|322.07|324.02|322.02|324.07|322.07|324|322|10
1725310100000|2024-09-02 20:48:20|324.01|322.01|324.14|322.14|324.15|322.15|324.01|322.01|14
1725310110000|2024-09-02 20:48:30|324.13|322.13|324.15|322.15|324.17|322.17|324.13|322.13|14
1725310120000|2024-09-02 20:48:40|324.14|322.14|324.09|322.09|324.14|322.14|324.09|322.09|5
1725310130000|2024-09-02 20:48:50|324.1|322.1|324.12|322.12|324.15|322.15|324.1|322.1|5
1725310140000|2024-09-02 20:49:00|324.11|322.11|324.09|322.09|324.11|322.11|324.07|322.07|9
1725310150000|2024-09-02 20:49:10|324.1|322.1|324.11|322.11|324.12|322.12|324.08|322.08|11
1725310160000|2024-09-02 20:49:20|324.1|322.1|324.02|322.02|324.1|322.1|324.02|322.02|13
1725310170000|2024-09-02 20:49:30|324.03|322.03|324.03|322.03|324.03|322.03|324.01|322.01|5
1725310180000|2024-09-02 20:49:40|324.04|322.04|324.03|322.03|324.04|322.04|324.03|322.03|2
1725310190000|2024-09-02 20:49:50|323.99|321.99|323.99|321.99|323.99|321.99|323.98|321.98|3
1725310200000|2024-09-02 20:50:00|324.02|322.02|324.05|322.05|324.13|322.13|324.02|322.02|21
1725310210000|2024-09-02 20:50:10|324.06|322.06|324.06|322.06|324.09|322.09|324.06|322.06|12
1725310220000|2024-09-02 20:50:20|324.07|322.07|324.08|322.08|324.1|322.1|324.07|322.07|13
1725310230000|2024-09-02 20:50:30|324.09|322.09|324.18|322.18|324.18|322.18|324.08|322.08|9
1725310240000|2024-09-02 20:50:40|324.19|322.19|324.24|322.24|324.29|322.29|324.19|322.19|18
1725310250000|2024-09-02 20:50:50|324.25|322.25|324.47|322.47|324.47|322.47|324.25|322.25|13
1725310270000|2024-09-02 20:51:10|324.44|322.44|324.43|322.43|324.44|322.44|324.4|322.4|17
1725310280000|2024-09-02 20:51:20|324.44|322.44|324.38|322.38|324.44|322.44|324.36|322.36|10
1725310290000|2024-09-02 20:51:30|324.39|322.39|324.43|322.43|324.47|322.47|324.39|322.39|14
1725310300000|2024-09-02 20:51:40|324.44|322.44|324.46|322.46|324.46|322.46|324.43|322.43|8
1725310310000|2024-09-02 20:51:50|324.45|322.45|324.44|322.44|324.47|322.47|324.43|322.43|14
1725310320000|2024-09-02 20:52:00|324.43|322.43|324.46|322.46|324.46|322.46|324.34|322.34|10
1725310330000|2024-09-02 20:52:10|324.47|322.47|324.47|322.47|324.47|322.47|324.42|322.42|13
1725310340000|2024-09-02 20:52:20|324.48|322.48|324.47|322.47|324.49|322.49|324.47|322.47|3
1725310350000|2024-09-02 20:52:30|324.44|322.44|325.28|323.28|325.28|323.28|324.42|322.42|29
1725310360000|2024-09-02 20:52:40|325.27|323.27|325.15|323.15|325.27|323.27|324.96|322.96|25
1725310370000|2024-09-02 20:52:50|325.11|323.11|324.95|322.95|325.12|323.12|324.95|322.95|21
1725310380000|2024-09-02 20:53:00|324.96|322.96|324.77|322.77|325.09|323.09|324.75|322.75|18
1725310390000|2024-09-02 20:53:10|324.75|322.75|324.77|322.77|324.8|322.8|324.7|322.7|13
1725310400000|2024-09-02 20:53:20|324.76|322.76|324.81|322.81|324.87|322.87|324.75|322.75|19
1725310410000|2024-09-02 20:53:30|324.82|322.82|325.03|323.03|325.04|323.04|324.81|322.81|15
1725310420000|2024-09-02 20:53:40|325.06|323.06|325.11|323.11|325.33|323.33|325.06|323.06|25
1725310430000|2024-09-02 20:53:50|325.15|323.15|325.17|323.17|325.17|323.17|325.13|323.13|14
1725310440000|2024-09-02 20:54:00|325.24|323.24|325.47|323.47|325.59|323.59|325.24|323.24|23
1725310450000|2024-09-02 20:54:10|325.46|323.46|325.24|323.24|325.47|323.47|325.2|323.2|11
1725310460000|2024-09-02 20:54:20|325.23|323.23|325.32|323.32|325.4|323.4|325.22|323.22|18
1725310470000|2024-09-02 20:54:30|325.33|323.33|325.41|323.41|325.48|323.48|325.3|323.3|26
1725310480000|2024-09-02 20:54:40|325.43|323.43|325.57|323.57|325.57|323.57|325.43|323.43|10
1725310490000|2024-09-02 20:54:50|325.56|323.56|325.79|323.79|325.81|323.81|325.56|323.56|14
1725310500000|2024-09-02 20:55:00|325.81|323.81|326.01|324.01|326.08|324.08|325.81|323.81|19
1725310510000|2024-09-02 20:55:10|326.03|324.03|326.07|324.07|326.14|324.14|325.91|323.91|23
1725310520000|2024-09-02 20:55:20|326.08|324.08|326.49|324.49|326.51|324.51|326.08|324.08|18
1725310530000|2024-09-02 20:55:30|326.51|324.51|326.56|324.56|326.71|324.71|326.51|324.51|24
1725310540000|2024-09-02 20:55:40|326.48|324.48|326.35|324.35|326.53|324.53|326.35|324.35|21
1725310550000|2024-09-02 20:55:50|326.31|324.31|326.31|324.31|326.32|324.32|326.25|324.25|31
1725310560000|2024-09-02 20:56:00|326.32|324.32|326.39|324.39|326.66|324.66|326.29|324.29|27
1725310570000|2024-09-02 20:56:10|326.36|324.36|326.19|324.19|326.36|324.36|326.19|324.19|28
1725310580000|2024-09-02 20:56:20|326.17|324.17|325.86|323.86|326.21|324.21|325.84|323.84|26
1725310590000|2024-09-02 20:56:30|325.85|323.85|325.78|323.78|325.92|323.92|325.78|323.78|16
1725310600000|2024-09-02 20:56:40|325.74|323.74|325.68|323.68|325.75|323.75|325.66|323.66|14
1725310610000|2024-09-02 20:56:50|325.65|323.65|325.55|323.55|325.65|323.65|325.52|323.52|25
1725310620000|2024-09-02 20:57:00|325.54|323.54|325.7|323.7|325.74|323.74|325.47|323.47|33
1725310630000|2024-09-02 20:57:10|325.69|323.69|325.46|323.46|325.69|323.69|325.46|323.46|24
1725310640000|2024-09-02 20:57:20|325.45|323.45|325.34|323.34|325.48|323.48|325.33|323.33|25
1725310650000|2024-09-02 20:57:30|325.35|323.35|325.17|323.17|325.37|323.37|325.16|323.16|25
1725310660000|2024-09-02 20:57:40|325.19|323.19|325.35|323.35|325.38|323.38|325.19|323.19|17
1725310670000|2024-09-02 20:57:50|325.37|323.37|325.66|323.66|325.66|323.66|325.37|323.37|14
1725310680000|2024-09-02 20:58:00|325.65|323.65|325.68|323.68|325.82|323.82|325.65|323.65|22
1725310690000|2024-09-02 20:58:10|325.69|323.69|325.51|323.51|325.69|323.69|325.39|323.39|26
1725310700000|2024-09-02 20:58:20|325.49|323.49|325.68|323.68|325.68|323.68|325.49|323.49|21
1725310710000|2024-09-02 20:58:30|325.69|323.69|325.78|323.78|325.79|323.79|325.67|323.67|19
1725310720000|2024-09-02 20:58:40|325.77|323.77|325.59|323.59|325.8|323.8|325.59|323.59|18
1725310730000|2024-09-02 20:58:50|325.58|323.58|325.54|323.54|325.58|323.58|325.35|323.35|26
1725310740000|2024-09-02 20:59:00|325.55|323.55|325.71|323.71|325.73|323.73|325.55|323.55|14
1725310750000|2024-09-02 20:59:10|325.78|323.78|325.72|323.72|325.82|323.82|325.72|323.72|21
1725310760000|2024-09-02 20:59:20|325.71|323.71|325.81|323.81|325.83|323.83|325.71|323.71|19
1725310770000|2024-09-02 20:59:30|325.83|323.83|325.81|323.81|325.88|323.88|325.76|323.76|23
1725310780000|2024-09-02 20:59:40|325.83|323.83|325.71|323.71|325.83|323.83|325.64|323.64|21
1725310790000|2024-09-02 20:59:50|325.66|323.66|325.53|323.53|325.66|323.66|325.52|323.52|13
1725310800000|2024-09-02 21:00:00|325.54|323.54|325.75|323.75|325.79|323.79|325.54|323.54|20
1725310810000|2024-09-02 21:00:10|325.77|323.77|325.71|323.71|325.91|323.91|325.66|323.66|23
1725310820000|2024-09-02 21:00:20|325.73|323.73|325.78|323.78|325.83|323.83|325.73|323.73|20
1725310830000|2024-09-02 21:00:30|325.83|323.83|325.88|323.88|326.01|324.01|325.82|323.82|24
1725310840000|2024-09-02 21:00:40|325.87|323.87|325.89|323.89|325.94|323.94|325.86|323.86|19
1725310850000|2024-09-02 21:00:50|325.9|323.9|325.78|323.78|325.9|323.9|325.73|323.73|16
1725310860000|2024-09-02 21:01:00|325.79|323.79|326.03|324.03|326.07|324.07|325.79|323.79|23
1725310870000|2024-09-02 21:01:10|326.09|324.09|326.16|324.16|326.21|324.21|326.09|324.09|19
1725310880000|2024-09-02 21:01:20|326.17|324.17|326.07|324.07|326.18|324.18|326.02|324.02|20
1725310890000|2024-09-02 21:01:30|326.06|324.06|326.12|324.12|326.12|324.12|326.03|324.03|14
1725310900000|2024-09-02 21:01:40|326.1|324.1|326.18|324.18|326.24|324.24|326.02|324.02|21
1725310910000|2024-09-02 21:01:50|326.2|324.2|326.19|324.19|326.2|324.2|326.05|324.05|19
1725310920000|2024-09-02 21:02:00|326.17|324.17|326.15|324.15|326.28|324.28|326.12|324.12|20
1725310930000|2024-09-02 21:02:10|326.17|324.17|325.82|323.82|326.18|324.18|325.82|323.82|23
1725310940000|2024-09-02 21:02:20|325.88|323.88|325.86|323.86|325.89|323.89|325.77|323.77|19
1725310950000|2024-09-02 21:02:30|325.87|323.87|326.1|324.1|326.14|324.14|325.85|323.85|13
1725310960000|2024-09-02 21:02:40|326.11|324.11|326.18|324.18|326.21|324.21|326.09|324.09|20
1725310970000|2024-09-02 21:02:50|326.17|324.17|326.2|324.2|326.25|324.25|326.17|324.17|20
1725310980000|2024-09-02 21:03:00|326.19|324.19|325.95|323.95|326.25|324.25|325.94|323.94|17
1725310990000|2024-09-02 21:03:10|325.96|323.96|325.92|323.92|326.11|324.11|325.87|323.87|26
1725311000000|2024-09-02 21:03:20|325.91|323.91|325.7|323.7|325.91|323.91|325.69|323.69|20
1725311010000|2024-09-02 21:03:30|325.71|323.71|325.89|323.89|325.92|323.92|325.71|323.71|30
1725311020000|2024-09-02 21:03:40|325.86|323.86|325.91|323.91|325.92|323.92|325.86|323.86|10
1725311030000|2024-09-02 21:03:50|325.9|323.9|325.97|323.97|326.03|324.03|325.9|323.9|19
1725311040000|2024-09-02 21:04:00|325.98|323.98|326.22|324.22|326.22|324.22|325.98|323.98|17
1725311050000|2024-09-02 21:04:10|326.18|324.18|326.1|324.1|326.18|324.18|326.1|324.1|20
1725311060000|2024-09-02 21:04:20|326.09|324.09|326.18|324.18|326.18|324.18|326.05|324.05|17
1725311070000|2024-09-02 21:04:30|326.16|324.16|326.21|324.21|326.21|324.21|326.11|324.11|21
1725311080000|2024-09-02 21:04:40|326.22|324.22|326.18|324.18|326.24|324.24|326.14|324.14|15
1725311090000|2024-09-02 21:04:50|326.16|324.16|326.24|324.24|326.26|324.26|326.16|324.16|16
1725311100000|2024-09-02 21:05:00|326.25|324.25|326.3|324.3|326.35|324.35|326.16|324.16|22
1725311110000|2024-09-02 21:05:10|326.29|324.29|326.34|324.34|326.43|324.43|326.26|324.26|22
1725311120000|2024-09-02 21:05:20|326.33|324.33|325.97|323.97|326.34|324.34|325.95|323.95|28
1725311130000|2024-09-02 21:05:30|325.98|323.98|326.05|324.05|326.07|324.07|325.97|323.97|22
1725311140000|2024-09-02 21:05:40|326.03|324.03|326.04|324.04|326.11|324.11|326.03|324.03|24
1725311150000|2024-09-02 21:05:50|326.05|324.05|325.98|323.98|326.05|324.05|325.96|323.96|12
1725311160000|2024-09-02 21:06:00|325.97|323.97|325.88|323.88|326.05|324.05|325.84|323.84|31
1725311170000|2024-09-02 21:06:10|325.89|323.89|325.74|323.74|325.89|323.89|325.74|323.74|26
1725311180000|2024-09-02 21:06:20|325.75|323.75|325.67|323.67|325.76|323.76|325.67|323.67|15
1725311190000|2024-09-02 21:06:30|325.68|323.68|325.6|323.6|325.69|323.69|325.6|323.6|17
1725311200000|2024-09-02 21:06:40|325.57|323.57|325.54|323.54|325.62|323.62|325.51|323.51|27
1725311210000|2024-09-02 21:06:50|325.53|323.53|325.63|323.63|325.63|323.63|325.52|323.52|22
1725311220000|2024-09-02 21:07:00|325.64|323.64|325.6|323.6|325.64|323.64|325.53|323.53|18
1725311230000|2024-09-02 21:07:10|325.58|323.58|325.58|323.58|325.61|323.61|325.55|323.55|10
1725311240000|2024-09-02 21:07:20|325.55|323.55|325.65|323.65|325.68|323.68|325.54|323.54|19
1725311250000|2024-09-02 21:07:30|325.67|323.67|325.58|323.58|325.67|323.67|325.53|323.53|23
1725311260000|2024-09-02 21:07:40|325.57|323.57|325.61|323.61|325.65|323.65|325.57|323.57|21
1725311270000|2024-09-02 21:07:50|325.6|323.6|325.68|323.68|325.68|323.68|325.6|323.6|5
1725311280000|2024-09-02 21:08:00|325.71|323.71|325.94|323.94|325.94|323.94|325.71|323.71|19
1725311290000|2024-09-02 21:08:10|325.92|323.92|325.92|323.92|325.92|323.92|325.84|323.84|22
1725311300000|2024-09-02 21:08:20|325.94|323.94|325.96|323.96|325.98|323.98|325.94|323.94|17
1725311310000|2024-09-02 21:08:30|325.95|323.95|325.81|323.81|325.99|323.99|325.81|323.81|20
1725311320000|2024-09-02 21:08:40|325.8|323.8|325.6|323.6|325.81|323.81|325.6|323.6|13
1725311330000|2024-09-02 21:08:50|325.59|323.59|325.56|323.56|325.63|323.63|325.53|323.53|16
1725311340000|2024-09-02 21:09:00|325.57|323.57|325.56|323.56|325.59|323.59|325.55|323.55|13
1725311350000|2024-09-02 21:09:10|325.59|323.59|325.52|323.52|325.59|323.59|325.49|323.49|12
1725311360000|2024-09-02 21:09:20|325.46|323.46|325.3|323.3|325.46|323.46|325.29|323.29|12
1725311370000|2024-09-02 21:09:30|325.32|323.32|325.34|323.34|325.37|323.37|325.32|323.32|15
1725311380000|2024-09-02 21:09:40|325.35|323.35|325.47|323.47|325.47|323.47|325.34|323.34|18
1725311390000|2024-09-02 21:09:50|325.46|323.46|325.56|323.56|325.56|323.56|325.44|323.44|7
1725311400000|2024-09-02 21:10:00|325.53|323.53|325.57|323.57|325.59|323.59|325.53|323.53|19
1725311410000|2024-09-02 21:10:10|325.58|323.58|325.7|323.7|325.7|323.7|325.58|323.58|9
1725311420000|2024-09-02 21:10:20|325.71|323.71|325.7|323.7|325.71|323.71|325.7|323.7|8
1725311430000|2024-09-02 21:10:30|325.72|323.72|325.72|323.72|325.73|323.73|325.7|323.7|9
1725311440000|2024-09-02 21:10:40|325.71|323.71|325.7|323.7|325.71|323.71|325.7|323.7|2
1725311460000|2024-09-02 21:11:00|325.71|323.71|325.81|323.81|325.84|323.84|325.71|323.71|12
1725311470000|2024-09-02 21:11:10|325.83|323.83|325.79|323.79|325.86|323.86|325.77|323.77|25
1725311480000|2024-09-02 21:11:20|325.8|323.8|325.84|323.84|325.85|323.85|325.8|323.8|10
1725311490000|2024-09-02 21:11:30|325.86|323.86|326.02|324.02|326.02|324.02|325.86|323.86|13
1725311500000|2024-09-02 21:11:40|326|324|326.01|324.01|326.02|324.02|325.99|323.99|10
1725311510000|2024-09-02 21:11:50|326.02|324.02|325.95|323.95|326.06|324.06|325.95|323.95|13
1725311520000|2024-09-02 21:12:00|325.97|323.97|326.05|324.05|326.07|324.07|325.97|323.97|11
1725311530000|2024-09-02 21:12:10|326.04|324.04|326.08|324.08|326.12|324.12|326.04|324.04|15
1725311540000|2024-09-02 21:12:20|326.09|324.09|326.15|324.15|326.15|324.15|326.08|324.08|12
1725311550000|2024-09-02 21:12:30|326.16|324.16|326.15|324.15|326.16|324.16|326.15|324.15|4
1725311560000|2024-09-02 21:12:40|326.17|324.17|326.15|324.15|326.17|324.17|326.15|324.15|11
1725311570000|2024-09-02 21:12:50|326.16|324.16|326.15|324.15|326.16|324.16|326.15|324.15|12
1725311580000|2024-09-02 21:13:00|326.16|324.16|326.15|324.15|326.16|324.16|326.15|324.15|6
1725311590000|2024-09-02 21:13:10|326.16|324.16|326.15|324.15|326.16|324.16|326.15|324.15|4
1725311600000|2024-09-02 21:13:20|326.13|324.13|326.14|324.14|326.15|324.15|326.05|324.05|9
1725311610000|2024-09-02 21:13:30|326.13|324.13|326.12|324.12|326.13|324.13|326.12|324.12|2
1725311620000|2024-09-02 21:13:40|326.02|324.02|325.93|323.93|326.02|324.02|325.93|323.93|6
1725311630000|2024-09-02 21:13:50|325.92|323.92|325.93|323.93|325.93|323.93|325.9|323.9|7
1725311650000|2024-09-02 21:14:10|325.91|323.91|325.76|323.76|325.91|323.91|325.76|323.76|4
1725311660000|2024-09-02 21:14:20|325.75|323.75|325.79|323.79|325.79|323.79|325.7|323.7|6
1725311670000|2024-09-02 21:14:30|325.81|323.81|325.79|323.79|325.85|323.85|325.79|323.79|11
1725311680000|2024-09-02 21:14:40|325.78|323.78|325.77|323.77|325.78|323.78|325.77|323.77|2
1725311690000|2024-09-02 21:14:50|325.75|323.75|325.79|323.79|325.79|323.79|325.75|323.75|3
1725311700000|2024-09-02 21:15:00|325.78|323.78|325.79|323.79|325.79|323.79|325.77|323.77|3
1725311710000|2024-09-02 21:15:10|325.76|323.76|325.77|323.77|325.78|323.78|325.76|323.76|3
1725311720000|2024-09-02 21:15:20|325.75|323.75|325.73|323.73|325.77|323.77|325.73|323.73|7
1725311730000|2024-09-02 21:15:30|325.75|323.75|325.77|323.77|325.77|323.77|325.69|323.69|8
1725311740000|2024-09-02 21:15:40|325.76|323.76|325.76|323.76|325.76|323.76|325.73|323.73|7
1725311750000|2024-09-02 21:15:50|325.71|323.71|325.68|323.68|325.76|323.76|325.68|323.68|5
1725311760000|2024-09-02 21:16:00|325.71|323.71|325.57|323.57|325.75|323.75|325.53|323.53|8
1725311770000|2024-09-02 21:16:10|325.5|323.5|325.57|323.57|325.57|323.57|325.48|323.48|3
1725311780000|2024-09-02 21:16:20|325.59|323.59|325.61|323.61|325.62|323.62|325.53|323.53|11
1725311790000|2024-09-02 21:16:30|325.59|323.59|325.62|323.62|325.63|323.63|325.58|323.58|9
1725311800000|2024-09-02 21:16:40|325.63|323.63|325.64|323.64|325.64|323.64|325.63|323.63|2
1725311810000|2024-09-02 21:16:50|325.7|323.7|325.81|323.81|325.81|323.81|325.7|323.7|12
1725311820000|2024-09-02 21:17:00|325.8|323.8|325.78|323.78|325.8|323.8|325.77|323.77|12
1725311830000|2024-09-02 21:17:10|325.77|323.77|325.69|323.69|325.78|323.78|325.65|323.65|16
1725311840000|2024-09-02 21:17:20|325.68|323.68|325.58|323.58|325.68|323.68|325.57|323.57|11
1725311850000|2024-09-02 21:17:30|325.57|323.57|325.48|323.48|325.58|323.58|325.48|323.48|13
1725311860000|2024-09-02 21:17:40|325.49|323.49|325.48|323.48|325.5|323.5|325.47|323.47|6
1725311870000|2024-09-02 21:17:50|325.46|323.46|325.44|323.44|325.46|323.46|325.42|323.42|9
1725311880000|2024-09-02 21:18:00|325.43|323.43|325.32|323.32|325.43|323.43|325.32|323.32|18
1725311890000|2024-09-02 21:18:10|325.3|323.3|325.25|323.25|325.3|323.3|325.25|323.25|6
1725311900000|2024-09-02 21:18:20|325.23|323.23|325.29|323.29|325.29|323.29|325.23|323.23|15
1725311910000|2024-09-02 21:18:30|325.34|323.34|325.42|323.42|325.42|323.42|325.34|323.34|7
1725311920000|2024-09-02 21:18:40|325.44|323.44|325.44|323.44|325.44|323.44|325.44|323.44|1
1725311930000|2024-09-02 21:18:50|325.43|323.43|325.35|323.35|325.43|323.43|325.35|323.35|5
1725311940000|2024-09-02 21:19:00|325.34|323.34|325.19|323.19|325.36|323.36|325.18|323.18|13
1725311950000|2024-09-02 21:19:10|325.21|323.21|325.27|323.27|325.27|323.27|325.21|323.21|7
1725311960000|2024-09-02 21:19:20|325.35|323.35|325.48|323.48|325.51|323.51|325.35|323.35|9
1725311970000|2024-09-02 21:19:30|325.49|323.49|325.55|323.55|325.59|323.59|325.49|323.49|6
1725311980000|2024-09-02 21:19:40|325.56|323.56|325.57|323.57|325.57|323.57|325.56|323.56|6
1725311990000|2024-09-02 21:19:50|325.56|323.56|325.59|323.59|325.59|323.59|325.56|323.56|10
1725312000000|2024-09-02 21:20:00|325.57|323.57|325.63|323.63|325.64|323.64|325.57|323.57|7
1725312010000|2024-09-02 21:20:10|325.64|323.64|325.76|323.76|325.8|323.8|325.64|323.64|19
1725312020000|2024-09-02 21:20:20|325.77|323.77|325.89|323.89|325.89|323.89|325.77|323.77|10
1725312030000|2024-09-02 21:20:30|325.88|323.88|325.88|323.88|325.93|323.93|325.86|323.86|19
1725312040000|2024-09-02 21:20:40|325.86|323.86|325.87|323.87|325.87|323.87|325.84|323.84|4
1725312050000|2024-09-02 21:20:50|325.88|323.88|325.93|323.93|325.94|323.94|325.88|323.88|6
1725312060000|2024-09-02 21:21:00|325.94|323.94|325.94|323.94|325.94|323.94|325.94|323.94|1
1725312070000|2024-09-02 21:21:10|325.93|323.93|325.95|323.95|325.98|323.98|325.91|323.91|14
1725312080000|2024-09-02 21:21:20|325.96|323.96|326.08|324.08|326.08|324.08|325.96|323.96|8
1725312090000|2024-09-02 21:21:30|326.12|324.12|326.2|324.2|326.2|324.2|326.12|324.12|4
1725312100000|2024-09-02 21:21:40|326.15|324.15|326.12|324.12|326.15|324.15|326.08|324.08|6
1725312110000|2024-09-02 21:21:50|326.13|324.13|326.12|324.12|326.13|324.13|326.07|324.07|5
1725312120000|2024-09-02 21:22:00|326.08|324.08|326.14|324.14|326.14|324.14|326.07|324.07|5
1725312130000|2024-09-02 21:22:10|326.1|324.1|326.12|324.12|326.13|324.13|326.09|324.09|10
1725312140000|2024-09-02 21:22:20|326.08|324.08|326.07|324.07|326.13|324.13|326.07|324.07|9
1725312150000|2024-09-02 21:22:30|326.11|324.11|326.11|324.11|326.12|324.12|326.08|324.08|4
1725312160000|2024-09-02 21:22:40|326.08|324.08|326.12|324.12|326.13|324.13|326.08|324.08|6
1725312170000|2024-09-02 21:22:50|326.09|324.09|326.09|324.09|326.09|324.09|326.09|324.09|1
1725312180000|2024-09-02 21:23:00|326.13|324.13|326.04|324.04|326.13|324.13|326.04|324.04|10
1725312190000|2024-09-02 21:23:10|326.05|324.05|326.02|324.02|326.05|324.05|325.99|323.99|7
1725312200000|2024-09-02 21:23:20|325.98|323.98|325.75|323.75|325.98|323.98|325.75|323.75|11
1725312210000|2024-09-02 21:23:30|325.74|323.74|325.66|323.66|325.74|323.74|325.66|323.66|6
1725312220000|2024-09-02 21:23:40|325.7|323.7|325.69|323.69|325.7|323.7|325.65|323.65|6
1725312240000|2024-09-02 21:24:00|325.66|323.66|325.69|323.69|325.69|323.69|325.66|323.66|2
1725312250000|2024-09-02 21:24:10|325.72|323.72|325.96|323.96|325.96|323.96|325.7|323.7|10
1725312260000|2024-09-02 21:24:20|325.94|323.94|325.97|323.97|325.97|323.97|325.94|323.94|5
1725312270000|2024-09-02 21:24:30|326.02|324.02|326.05|324.05|326.09|324.09|325.99|323.99|13
1725312280000|2024-09-02 21:24:40|326.06|324.06|326.1|324.1|326.1|324.1|326.04|324.04|11
1725312290000|2024-09-02 21:24:50|326.15|324.15|326.11|324.11|326.16|324.16|326.11|324.11|12
1725312300000|2024-09-02 21:25:00|326.09|324.09|326.12|324.12|326.13|324.13|326.09|324.09|4
1725312310000|2024-09-02 21:25:10|326.13|324.13|326.09|324.09|326.13|324.13|326.08|324.08|14
1725312330000|2024-09-02 21:25:30|326.1|324.1|326.08|324.08|326.1|324.1|326.08|324.08|2
1725312340000|2024-09-02 21:25:40|326.07|324.07|326.07|324.07|326.07|324.07|326.07|324.07|1
1725312350000|2024-09-02 21:25:50|326.08|324.08|326.1|324.1|326.12|324.12|326.07|324.07|12
1725312360000|2024-09-02 21:26:00|326.09|324.09|326.2|324.2|326.2|324.2|326.07|324.07|12
1725312370000|2024-09-02 21:26:10|326.22|324.22|326.2|324.2|326.23|324.23|326.18|324.18|7
1725312380000|2024-09-02 21:26:20|326.19|324.19|326.15|324.15|326.2|324.2|326.14|324.14|8
1725312390000|2024-09-02 21:26:30|326.14|324.14|326.19|324.19|326.19|324.19|326.14|324.14|12
1725312400000|2024-09-02 21:26:40|326.18|324.18|326.25|324.25|326.25|324.25|326.17|324.17|13
1725312410000|2024-09-02 21:26:50|326.26|324.26|326.26|324.26|326.26|324.26|326.25|324.25|7
1725312420000|2024-09-02 21:27:00|326.24|324.24|326.25|324.25|326.25|324.25|326.22|324.22|9
1725312430000|2024-09-02 21:27:10|326.23|324.23|326.25|324.25|326.25|324.25|326.22|324.22|5
1725312440000|2024-09-02 21:27:20|326.24|324.24|326.25|324.25|326.25|324.25|326.24|324.24|4
1725312450000|2024-09-02 21:27:30|326.24|324.24|326.24|324.24|326.24|324.24|326.24|324.24|1
1725312460000|2024-09-02 21:27:40|326.25|324.25|326.24|324.24|326.25|324.25|326.24|324.24|4
1725312470000|2024-09-02 21:27:50|326.25|324.25|326.24|324.24|326.26|324.26|326.24|324.24|4
1725312480000|2024-09-02 21:28:00|326.19|324.19|326.17|324.17|326.21|324.21|326.16|324.16|7
1725312490000|2024-09-02 21:28:10|326.16|324.16|326.15|324.15|326.16|324.16|326.15|324.15|4
1725312500000|2024-09-02 21:28:20|326.16|324.16|326.15|324.15|326.16|324.16|326.14|324.14|6
1725312510000|2024-09-02 21:28:30|326.14|324.14|326.14|324.14|326.14|324.14|326.14|324.14|1
1725312520000|2024-09-02 21:28:40|326.15|324.15|326.1|324.1|326.15|324.15|326.07|324.07|11
1725312530000|2024-09-02 21:28:50|326.11|324.11|326.19|324.19|326.19|324.19|326.11|324.11|10
1725312540000|2024-09-02 21:29:00|326.16|324.16|326.2|324.2|326.25|324.25|326.16|324.16|7
1725312550000|2024-09-02 21:29:10|326.22|324.22|326.2|324.2|326.22|324.22|326.2|324.2|4
1725312560000|2024-09-02 21:29:20|326.19|324.19|326.19|324.19|326.2|324.2|326.19|324.19|3
1725312570000|2024-09-02 21:29:30|326.23|324.23|326.17|324.17|326.23|324.23|326.17|324.17|4
1725312580000|2024-09-02 21:29:40|326.18|324.18|326.17|324.17|326.18|324.18|326.17|324.17|2
1725312590000|2024-09-02 21:29:50|326.18|324.18|326.18|324.18|326.19|324.19|326.18|324.18|3
1725312610000|2024-09-02 21:30:10|326.21|324.21|326.29|324.29|326.29|324.29|326.21|324.21|5
1725312630000|2024-09-02 21:30:30|326.3|324.3|326.31|324.31|326.33|324.33|326.29|324.29|10
1725312640000|2024-09-02 21:30:40|326.3|324.3|326.27|324.27|326.3|324.3|326.27|324.27|4
1725312650000|2024-09-02 21:30:50|326.2|324.2|326.17|324.17|326.22|324.22|326.16|324.16|12
1725312670000|2024-09-02 21:31:10|326.18|324.18|326.17|324.17|326.19|324.19|326.16|324.16|8
1725312680000|2024-09-02 21:31:20|326.16|324.16|326.11|324.11|326.18|324.18|326.11|324.11|9
1725312690000|2024-09-02 21:31:30|326.1|324.1|326.05|324.05|326.1|324.1|326.05|324.05|10
1725312700000|2024-09-02 21:31:40|326.03|324.03|326.03|324.03|326.05|324.05|326.03|324.03|7
1725312710000|2024-09-02 21:31:50|326.04|324.04|326|324|326.04|324.04|325.98|323.98|15
1725312720000|2024-09-02 21:32:00|325.99|323.99|325.99|323.99|325.99|323.99|325.99|323.99|1
1725312730000|2024-09-02 21:32:10|325.98|323.98|325.98|323.98|326|324|325.98|323.98|4
1725312740000|2024-09-02 21:32:20|325.97|323.97|325.97|323.97|325.97|323.97|325.97|323.97|1
1725312760000|2024-09-02 21:32:40|325.98|323.98|326|324|326.02|324.02|325.98|323.98|4
1725312770000|2024-09-02 21:32:50|325.99|323.99|325.99|323.99|325.99|323.99|325.99|323.99|1
1725312780000|2024-09-02 21:33:00|325.98|323.98|325.99|323.99|325.99|323.99|325.98|323.98|2
1725312820000|2024-09-02 21:33:40|325.98|323.98|325.78|323.78|325.98|323.98|325.78|323.78|14
1725312830000|2024-09-02 21:33:50|325.77|323.77|325.77|323.77|325.78|323.78|325.77|323.77|3
1725312840000|2024-09-02 21:34:00|325.78|323.78|325.81|323.81|325.82|323.82|325.78|323.78|5
1725312850000|2024-09-02 21:34:10|325.82|323.82|325.82|323.82|325.82|323.82|325.82|323.82|1
1725312860000|2024-09-02 21:34:20|325.84|323.84|325.8|323.8|325.84|323.84|325.8|323.8|14
1725312870000|2024-09-02 21:34:30|325.79|323.79|325.79|323.79|325.79|323.79|325.78|323.78|3
1725312890000|2024-09-02 21:34:50|325.77|323.77|325.55|323.55|325.77|323.77|325.55|323.55|6
1725312900000|2024-09-02 21:35:00|325.57|323.57|325.55|323.55|325.57|323.57|325.55|323.55|3
1725312930000|2024-09-02 21:35:30|325.56|323.56|325.57|323.57|325.57|323.57|325.56|323.56|2
1725312940000|2024-09-02 21:35:40|325.61|323.61|325.57|323.57|325.61|323.61|325.57|323.57|2
1725312950000|2024-09-02 21:35:50|325.58|323.58|325.54|323.54|325.65|323.65|325.54|323.54|14
1725312960000|2024-09-02 21:36:00|325.51|323.51|325.48|323.48|325.51|323.51|325.48|323.48|2
1725312970000|2024-09-02 21:36:10|325.34|323.34|325.31|323.31|325.34|323.34|325.31|323.31|10
1725312980000|2024-09-02 21:36:20|325.3|323.3|325.26|323.26|325.3|323.3|325.26|323.26|5
1725312990000|2024-09-02 21:36:30|325.24|323.24|325.25|323.25|325.25|323.25|325.24|323.24|2
1725313000000|2024-09-02 21:36:40|325.26|323.26|325.26|323.26|325.27|323.27|325.25|323.25|8
1725313020000|2024-09-02 21:37:00|325.25|323.25|325.23|323.23|325.25|323.25|325.23|323.23|2
1725313030000|2024-09-02 21:37:10|325.24|323.24|325.24|323.24|325.24|323.24|325.24|323.24|1
1725313040000|2024-09-02 21:37:20|325.23|323.23|325.24|323.24|325.24|323.24|325.23|323.23|4
1725313050000|2024-09-02 21:37:30|325.23|323.23|325.21|323.21|325.23|323.23|325.2|323.2|7
1725313060000|2024-09-02 21:37:40|325.2|323.2|325.22|323.22|325.22|323.22|325.2|323.2|5
1725313070000|2024-09-02 21:37:50|325.21|323.21|325.21|323.21|325.24|323.24|325.2|323.2|8
1725313080000|2024-09-02 21:38:00|325.2|323.2|325.22|323.22|325.23|323.23|325.2|323.2|5
1725313090000|2024-09-02 21:38:10|325.25|323.25|325.26|323.26|325.28|323.28|325.25|323.25|6
1725313100000|2024-09-02 21:38:20|325.27|323.27|325.29|323.29|325.29|323.29|325.27|323.27|3
1725313110000|2024-09-02 21:38:30|325.3|323.3|325.29|323.29|325.3|323.3|325.29|323.29|2
1725313120000|2024-09-02 21:38:40|325.27|323.27|325.26|323.26|325.27|323.27|325.25|323.25|4
1725313140000|2024-09-02 21:39:00|325.25|323.25|325.25|323.25|325.26|323.26|325.25|323.25|3
1725313150000|2024-09-02 21:39:10|325.27|323.27|325.26|323.26|325.27|323.27|325.26|323.26|2
1725313170000|2024-09-02 21:39:30|325.24|323.24|325.21|323.21|325.26|323.26|325.21|323.21|6
1725313180000|2024-09-02 21:39:40|325.22|323.22|325.21|323.21|325.24|323.24|325.21|323.21|6
1725313190000|2024-09-02 21:39:50|325.22|323.22|325.21|323.21|325.22|323.22|325.2|323.2|4
1725313200000|2024-09-02 21:40:00|325.2|323.2|325.18|323.18|325.2|323.2|325.18|323.18|3
1725313210000|2024-09-02 21:40:10|325.19|323.19|325.19|323.19|325.2|323.2|325.19|323.19|5
1725313240000|2024-09-02 21:40:40|325.2|323.2|325.22|323.22|325.23|323.23|325.2|323.2|4
1725313250000|2024-09-02 21:40:50|325.23|323.23|325.23|323.23|325.23|323.23|325.22|323.22|3
1725313260000|2024-09-02 21:41:00|325.24|323.24|325.21|323.21|325.24|323.24|325.21|323.21|3
1725313270000|2024-09-02 21:41:10|325.22|323.22|325.22|323.22|325.23|323.23|325.22|323.22|7
1725313280000|2024-09-02 21:41:20|325.21|323.21|325.21|323.21|325.23|323.23|325.21|323.21|4
1725313290000|2024-09-02 21:41:30|325.22|323.22|325.22|323.22|325.22|323.22|325.22|323.22|1
1725313310000|2024-09-02 21:41:50|325.2|323.2|325.21|323.21|325.21|323.21|325.2|323.2|2
1725313330000|2024-09-02 21:42:10|325.2|323.2|325.23|323.23|325.23|323.23|325.2|323.2|6
1725313340000|2024-09-02 21:42:20|325.24|323.24|325.26|323.26|325.29|323.29|325.24|323.24|7
1725313350000|2024-09-02 21:42:30|325.27|323.27|325.27|323.27|325.29|323.29|325.26|323.26|7
1725313360000|2024-09-02 21:42:40|325.26|323.26|325.26|323.26|325.27|323.27|325.26|323.26|5
1725313370000|2024-09-02 21:42:50|325.27|323.27|325.25|323.25|325.27|323.27|325.24|323.24|8
1725313380000|2024-09-02 21:43:00|325.24|323.24|325.24|323.24|325.24|323.24|325.24|323.24|1
1725313390000|2024-09-02 21:43:10|325.23|323.23|325.22|323.22|325.23|323.23|325.22|323.22|2
1725313400000|2024-09-02 21:43:20|325.2|323.2|325.2|323.2|325.22|323.22|325.2|323.2|4
1725313420000|2024-09-02 21:43:40|325.19|323.19|325.11|323.11|325.2|323.2|325.09|323.09|10
1725313430000|2024-09-02 21:43:50|325.09|323.09|324.92|322.92|325.09|323.09|324.9|322.9|10
1725313440000|2024-09-02 21:44:00|324.91|322.91|324.87|322.87|324.92|322.92|324.86|322.86|8
1725313460000|2024-09-02 21:44:20|324.86|322.86|324.83|322.83|324.86|322.86|324.83|322.83|3
1725313470000|2024-09-02 21:44:30|324.82|322.82|324.84|322.84|324.85|322.85|324.82|322.82|5
1725313480000|2024-09-02 21:44:40|324.87|322.87|324.84|322.84|324.87|322.87|324.84|322.84|2
1725313490000|2024-09-02 21:44:50|324.87|322.87|324.87|322.87|324.87|322.87|324.83|322.83|9
1725313500000|2024-09-02 21:45:00|324.91|322.91|324.93|322.93|324.93|322.93|324.88|322.88|9
1725313510000|2024-09-02 21:45:10|324.94|322.94|324.94|322.94|324.94|322.94|324.93|322.93|3
1725313530000|2024-09-02 21:45:30|324.93|322.93|324.91|322.91|324.93|322.93|324.91|322.91|2
1725313540000|2024-09-02 21:45:40|324.96|322.96|324.96|322.96|324.96|322.96|324.96|322.96|1
1725313550000|2024-09-02 21:45:50|324.98|322.98|324.95|322.95|324.98|322.98|324.95|322.95|3
1725313560000|2024-09-02 21:46:00|324.98|322.98|324.94|322.94|324.98|322.98|324.94|322.94|4
1725313570000|2024-09-02 21:46:10|324.97|322.97|324.97|322.97|324.97|322.97|324.93|322.93|6
1725313580000|2024-09-02 21:46:20|324.94|322.94|324.94|322.94|324.97|322.97|324.93|322.93|14
1725313590000|2024-09-02 21:46:30|324.93|322.93|324.97|322.97|324.97|322.97|324.93|322.93|7
1725313610000|2024-09-02 21:46:50|324.93|322.93|324.93|322.93|324.96|322.96|324.93|322.93|3
1725313620000|2024-09-02 21:47:00|324.92|322.92|324.94|322.94|324.94|322.94|324.92|322.92|2
1725313630000|2024-09-02 21:47:10|324.92|322.92|324.91|322.91|324.92|322.92|324.91|322.91|2
1725313640000|2024-09-02 21:47:20|324.9|322.9|324.89|322.89|324.9|322.9|324.89|322.89|2
1725313650000|2024-09-02 21:47:30|324.9|322.9|324.85|322.85|324.9|322.9|324.85|322.85|10
1725313660000|2024-09-02 21:47:40|324.84|322.84|324.85|322.85|324.85|322.85|324.84|322.84|2
1725313670000|2024-09-02 21:47:50|324.84|322.84|324.82|322.82|324.84|322.84|324.82|322.82|3
1725313690000|2024-09-02 21:48:10|324.84|322.84|324.79|322.79|324.84|322.84|324.78|322.78|7
1725313700000|2024-09-02 21:48:20|324.78|322.78|324.71|322.71|324.79|322.79|324.7|322.7|10
1725313710000|2024-09-02 21:48:30|324.72|322.72|324.7|322.7|324.72|322.72|324.7|322.7|3
1725313720000|2024-09-02 21:48:40|324.69|322.69|324.69|322.69|324.7|322.7|324.69|322.69|3
1725313730000|2024-09-02 21:48:50|324.7|322.7|324.68|322.68|324.7|322.7|324.68|322.68|2
1725313740000|2024-09-02 21:49:00|324.57|322.57|324.52|322.52|324.57|322.57|324.52|322.52|9
1725313750000|2024-09-02 21:49:10|324.51|322.51|324.48|322.48|324.51|322.51|324.47|322.47|5
1725313760000|2024-09-02 21:49:20|324.47|322.47|324.46|322.46|324.47|322.47|324.46|322.46|2
1725313770000|2024-09-02 21:49:30|324.44|322.44|324.43|322.43|324.44|322.44|324.43|322.43|2
1725313780000|2024-09-02 21:49:40|324.42|322.42|324.41|322.41|324.42|322.42|324.41|322.41|2
1725313810000|2024-09-02 21:50:10|324.43|322.43|324.42|322.42|324.43|322.43|324.42|322.42|2
1725313820000|2024-09-02 21:50:20|324.41|322.41|324.42|322.42|324.42|322.42|324.41|322.41|2
1725313830000|2024-09-02 21:50:30|324.41|322.41|324.41|322.41|324.41|322.41|324.41|322.41|1
1725313850000|2024-09-02 21:50:50|324.39|322.39|324.37|322.37|324.39|322.39|324.37|322.37|2
1725313860000|2024-09-02 21:51:00|324.36|322.36|324.16|322.16|324.36|322.36|324.15|322.15|12
1725313870000|2024-09-02 21:51:10|324.18|322.18|324.19|322.19|324.2|322.2|324.18|322.18|8
1725313880000|2024-09-02 21:51:20|324.2|322.2|324.2|322.2|324.2|322.2|324.19|322.19|5
1725313900000|2024-09-02 21:51:40|324.21|322.21|324.23|322.23|324.23|322.23|324.21|322.21|3
1725313930000|2024-09-02 21:52:10|324.24|322.24|324.28|322.28|324.28|322.28|324.24|322.24|2
1725313940000|2024-09-02 21:52:20|324.29|322.29|324.29|322.29|324.29|322.29|324.29|322.29|1
1725313950000|2024-09-02 21:52:30|324.27|322.27|324.25|322.25|324.27|322.27|324.22|322.22|5
1725313960000|2024-09-02 21:52:40|324.26|322.26|324.28|322.28|324.28|322.28|324.26|322.26|5
1725313970000|2024-09-02 21:52:50|324.3|322.3|324.29|322.29|324.3|322.3|324.29|322.29|2
1725313980000|2024-09-02 21:53:00|324.3|322.3|324.42|322.42|324.42|322.42|324.3|322.3|8
1725313990000|2024-09-02 21:53:10|324.41|322.41|324.38|322.38|324.41|322.41|324.38|322.38|4
1725314000000|2024-09-02 21:53:20|324.39|322.39|324.39|322.39|324.42|322.42|324.37|322.37|6
1725314010000|2024-09-02 21:53:30|324.4|322.4|324.4|322.4|324.4|322.4|324.39|322.39|3
1725314030000|2024-09-02 21:53:50|324.41|322.41|324.42|322.42|324.42|322.42|324.4|322.4|4
1725314040000|2024-09-02 21:54:00|324.43|322.43|324.43|322.43|324.44|322.44|324.43|322.43|3
1725314050000|2024-09-02 21:54:10|324.45|322.45|324.64|322.64|324.64|322.64|324.45|322.45|6
1725314060000|2024-09-02 21:54:20|324.65|322.65|324.65|322.65|324.66|322.66|324.65|322.65|3
1725314070000|2024-09-02 21:54:30|324.66|322.66|324.68|322.68|324.68|322.68|324.66|322.66|2
1725314080000|2024-09-02 21:54:40|324.69|322.69|324.68|322.68|324.69|322.69|324.68|322.68|2
1725314090000|2024-09-02 21:54:50|324.69|322.69|324.75|322.75|324.79|322.79|324.68|322.68|14
1725314100000|2024-09-02 21:55:00|324.73|322.73|324.66|322.66|324.73|322.73|324.66|322.66|12
1725314110000|2024-09-02 21:55:10|324.6|322.6|324.61|322.61|324.61|322.61|324.6|322.6|2
1725314130000|2024-09-02 21:55:30|324.6|322.6|324.55|322.55|324.6|322.6|324.54|322.54|5
1725314140000|2024-09-02 21:55:40|324.54|322.54|324.53|322.53|324.54|322.54|324.53|322.53|2
1725314160000|2024-09-02 21:56:00|324.54|322.54|324.55|322.55|324.55|322.55|324.54|322.54|2
1725314170000|2024-09-02 21:56:10|324.56|322.56|324.58|322.58|324.58|322.58|324.56|322.56|3
1725314190000|2024-09-02 21:56:30|324.6|322.6|324.87|322.87|324.87|322.87|324.6|322.6|14
1725314200000|2024-09-02 21:56:40|324.88|322.88|324.95|322.95|324.95|322.95|324.88|322.88|7
1725314220000|2024-09-02 21:57:00|324.98|322.98|325.01|323.01|325.02|323.02|324.96|322.96|15
1725314230000|2024-09-02 21:57:10|325.02|323.02|325.13|323.13|325.13|323.13|325.02|323.02|8
1725314240000|2024-09-02 21:57:20|325.14|323.14|325.15|323.15|325.15|323.15|325.14|323.14|6
1725314250000|2024-09-02 21:57:30|325.16|323.16|325.18|323.18|325.18|323.18|325.16|323.16|3
1725314260000|2024-09-02 21:57:40|325.19|323.19|325.36|323.36|325.36|323.36|325.19|323.19|12
1725314280000|2024-09-02 21:58:00|325.35|323.35|325.4|323.4|325.4|323.4|325.34|323.34|7
1725314290000|2024-09-02 21:58:10|325.41|323.41|325.42|323.42|325.43|323.43|325.41|323.41|3
1725314300000|2024-09-02 21:58:20|325.44|323.44|325.68|323.68|325.68|323.68|325.44|323.44|10
1725314310000|2024-09-02 21:58:30|325.66|323.66|325.68|323.68|325.68|323.68|325.66|323.66|4
1725314320000|2024-09-02 21:58:40|325.71|323.71|325.5|323.5|325.71|323.71|325.47|323.47|9
1725314330000|2024-09-02 21:58:50|325.49|323.49|325.38|323.38|325.49|323.49|325.38|323.38|11
1725314340000|2024-09-02 21:59:00|325.4|323.4|325.4|323.4|325.41|323.41|325.38|323.38|4
1725314350000|2024-09-02 21:59:10|325.39|323.39|325.23|323.23|325.39|323.39|325.23|323.23|13
1725314360000|2024-09-02 21:59:20|325.24|323.24|325.15|323.15|325.24|323.24|325.15|323.15|6
1725314370000|2024-09-02 21:59:30|325.14|323.14|325.14|323.14|325.15|323.15|325.14|323.14|3
1725314390000|2024-09-02 21:59:50|325.15|323.15|325.13|323.13|325.15|323.15|325.13|323.13|2
1725314400000|2024-09-02 22:00:00|325.14|323.14|325.4|323.4|325.43|323.43|325.14|323.14|14
1725314410000|2024-09-02 22:00:10|325.39|323.39|325.25|323.25|325.39|323.39|325.25|323.25|10
1725314420000|2024-09-02 22:00:20|325.23|323.23|325.18|323.18|325.23|323.23|325.05|323.05|17
1725314430000|2024-09-02 22:00:30|325.16|323.16|325.07|323.07|325.16|323.16|325.06|323.06|7
1725314440000|2024-09-02 22:00:40|325.04|323.04|324.99|322.99|325.04|323.04|324.99|322.99|3
1725314450000|2024-09-02 22:00:50|324.98|322.98|324.98|322.98|325.03|323.03|324.97|322.97|13
1725314460000|2024-09-02 22:01:00|324.99|322.99|324.99|322.99|324.99|322.99|324.99|322.99|1
1725314470000|2024-09-02 22:01:10|324.98|322.98|325|323|325.01|323.01|324.98|322.98|8
1725314480000|2024-09-02 22:01:20|325.03|323.03|325.02|323.02|325.03|323.03|325.02|323.02|2
1725314490000|2024-09-02 22:01:30|325.01|323.01|324.95|322.95|325.01|323.01|324.95|322.95|4
1725314500000|2024-09-02 22:01:40|324.96|322.96|325.05|323.05|325.06|323.06|324.96|322.96|9
1725314510000|2024-09-02 22:01:50|325.06|323.06|325.06|323.06|325.06|323.06|325.06|323.06|1
1725314520000|2024-09-02 22:02:00|325.05|323.05|324.92|322.92|325.05|323.05|324.92|322.92|8
1725314530000|2024-09-02 22:02:10|324.94|322.94|325.05|323.05|325.1|323.1|324.94|322.94|20
1725314540000|2024-09-02 22:02:20|325.04|323.04|324.93|322.93|325.04|323.04|324.93|322.93|6
1725314550000|2024-09-02 22:02:30|324.94|322.94|324.98|322.98|324.99|322.99|324.94|322.94|7
1725314560000|2024-09-02 22:02:40|324.99|322.99|324.97|322.97|324.99|322.99|324.97|322.97|3
1725314570000|2024-09-02 22:02:50|324.95|322.95|324.95|322.95|324.95|322.95|324.95|322.95|1
1725314580000|2024-09-02 22:03:00|324.94|322.94|324.98|322.98|324.98|322.98|324.9|322.9|13
1725314590000|2024-09-02 22:03:10|324.97|322.97|325.07|323.07|325.07|323.07|324.97|322.97|8
1725314600000|2024-09-02 22:03:20|325.08|323.08|325.1|323.1|325.1|323.1|325.04|323.04|9
1725314610000|2024-09-02 22:03:30|325.11|323.11|325.35|323.35|325.47|323.47|325.11|323.11|19
1725314620000|2024-09-02 22:03:40|325.34|323.34|325.4|323.4|325.4|323.4|325.29|323.29|13
1725314630000|2024-09-02 22:03:50|325.41|323.41|325.57|323.57|325.6|323.6|325.41|323.41|12
1725314640000|2024-09-02 22:04:00|325.58|323.58|325.6|323.6|325.66|323.66|325.57|323.57|18
1725314650000|2024-09-02 22:04:10|325.59|323.59|325.58|323.58|325.61|323.61|325.56|323.56|11
1725314660000|2024-09-02 22:04:20|325.6|323.6|325.6|323.6|325.63|323.63|325.57|323.57|11
1725314670000|2024-09-02 22:04:30|325.59|323.59|325.81|323.81|325.81|323.81|325.59|323.59|16
1725314680000|2024-09-02 22:04:40|325.8|323.8|325.81|323.81|325.81|323.81|325.8|323.8|4
1725314690000|2024-09-02 22:04:50|325.82|323.82|325.72|323.72|325.86|323.86|325.72|323.72|11
1725314700000|2024-09-02 22:05:00|325.68|323.68|325.63|323.63|325.68|323.68|325.6|323.6|11
1725314710000|2024-09-02 22:05:10|325.62|323.62|325.64|323.64|325.65|323.65|325.6|323.6|11
1725314720000|2024-09-02 22:05:20|325.61|323.61|325.46|323.46|325.61|323.61|325.4|323.4|11
1725314730000|2024-09-02 22:05:30|325.45|323.45|325.48|323.48|325.5|323.5|325.45|323.45|6
1725314740000|2024-09-02 22:05:40|325.49|323.49|325.51|323.51|325.51|323.51|325.48|323.48|5
1725314750000|2024-09-02 22:05:50|325.52|323.52|325.48|323.48|325.52|323.52|325.48|323.48|4
1725314760000|2024-09-02 22:06:00|325.47|323.47|325.46|323.46|325.47|323.47|325.46|323.46|2
1725314770000|2024-09-02 22:06:10|325.45|323.45|325.47|323.47|325.48|323.48|325.45|323.45|5
1725314780000|2024-09-02 22:06:20|325.48|323.48|325.59|323.59|325.59|323.59|325.48|323.48|5
1725314790000|2024-09-02 22:06:30|325.58|323.58|325.53|323.53|325.58|323.58|325.49|323.49|8
1725314800000|2024-09-02 22:06:40|325.52|323.52|325.56|323.56|325.56|323.56|325.49|323.49|11
1725314810000|2024-09-02 22:06:50|325.57|323.57|325.61|323.61|325.61|323.61|325.56|323.56|5
1725314820000|2024-09-02 22:07:00|325.6|323.6|325.53|323.53|325.6|323.6|325.53|323.53|6
1725314830000|2024-09-02 22:07:10|325.52|323.52|325.62|323.62|325.63|323.63|325.52|323.52|4
1725314840000|2024-09-02 22:07:20|325.6|323.6|325.57|323.57|325.6|323.6|325.56|323.56|5
1725314850000|2024-09-02 22:07:30|325.55|323.55|325.5|323.5|325.55|323.55|325.5|323.5|2
1725314860000|2024-09-02 22:07:40|325.49|323.49|325.39|323.39|325.49|323.49|325.39|323.39|6
1725314870000|2024-09-02 22:07:50|325.38|323.38|325.38|323.38|325.38|323.38|325.38|323.38|1
1725314880000|2024-09-02 22:08:00|325.36|323.36|325.29|323.29|325.36|323.36|325.29|323.29|5
1725314890000|2024-09-02 22:08:10|325.31|323.31|325.32|323.32|325.32|323.32|325.31|323.31|2
1725314900000|2024-09-02 22:08:20|325.34|323.34|325.33|323.33|325.35|323.35|325.33|323.33|4
1725314910000|2024-09-02 22:08:30|325.34|323.34|325.29|323.29|325.34|323.34|325.29|323.29|4
1725314930000|2024-09-02 22:08:50|325.28|323.28|325.31|323.31|325.31|323.31|325.28|323.28|4
1725314940000|2024-09-02 22:09:00|325.3|323.3|325.25|323.25|325.3|323.3|325.25|323.25|5
1725314950000|2024-09-02 22:09:10|325.26|323.26|325.34|323.34|325.34|323.34|325.26|323.26|5
1725314960000|2024-09-02 22:09:20|325.41|323.41|325.45|323.45|325.46|323.46|325.4|323.4|8
1725314970000|2024-09-02 22:09:30|325.44|323.44|325.45|323.45|325.45|323.45|325.44|323.44|2
1725314980000|2024-09-02 22:09:40|325.46|323.46|325.41|323.41|325.46|323.46|325.41|323.41|5
1725314990000|2024-09-02 22:09:50|325.42|323.42|325.46|323.46|325.47|323.47|325.42|323.42|6
1725315000000|2024-09-02 22:10:00|325.45|323.45|325.32|323.32|325.45|323.45|325.32|323.32|8
1725315010000|2024-09-02 22:10:10|325.31|323.31|325.3|323.3|325.31|323.31|325.29|323.29|4
1725315020000|2024-09-02 22:10:20|325.29|323.29|325.36|323.36|325.36|323.36|325.29|323.29|5
1725315030000|2024-09-02 22:10:30|325.4|323.4|325.4|323.4|325.4|323.4|325.4|323.4|1
1725315040000|2024-09-02 22:10:40|325.42|323.42|325.45|323.45|325.45|323.45|325.42|323.42|3
1725315050000|2024-09-02 22:10:50|325.47|323.47|325.42|323.42|325.5|323.5|325.42|323.42|8
1725315060000|2024-09-02 22:11:00|325.43|323.43|325.42|323.42|325.45|323.45|325.42|323.42|6
1725315070000|2024-09-02 22:11:10|325.41|323.41|325.31|323.31|325.41|323.41|325.31|323.31|8
1725315080000|2024-09-02 22:11:20|325.3|323.3|325.28|323.28|325.3|323.3|325.28|323.28|2
1725315090000|2024-09-02 22:11:30|325.26|323.26|325.08|323.08|325.26|323.26|325.05|323.05|12
1725315100000|2024-09-02 22:11:40|325|323|324.96|322.96|325|323|324.92|322.92|9
1725315110000|2024-09-02 22:11:50|324.95|322.95|324.97|322.97|325|323|324.94|322.94|12
1725315120000|2024-09-02 22:12:00|324.98|322.98|324.99|322.99|325|323|324.97|322.97|5
1725315130000|2024-09-02 22:12:10|324.98|322.98|324.9|322.9|324.98|322.98|324.9|322.9|3
1725315140000|2024-09-02 22:12:20|324.89|322.89|324.86|322.86|324.9|322.9|324.86|322.86|6
1725315150000|2024-09-02 22:12:30|324.85|322.85|324.85|322.85|324.86|322.86|324.85|322.85|3
1725315160000|2024-09-02 22:12:40|324.86|322.86|324.85|322.85|324.86|322.86|324.85|322.85|2
1725315170000|2024-09-02 22:12:50|324.88|322.88|324.88|322.88|324.89|322.89|324.87|322.87|4
1725315180000|2024-09-02 22:13:00|324.87|322.87|324.85|322.85|324.87|322.87|324.85|322.85|7
1725315200000|2024-09-02 22:13:20|324.88|322.88|324.81|322.81|324.88|322.88|324.8|322.8|5
1725315210000|2024-09-02 22:13:30|324.8|322.8|324.8|322.8|324.82|322.82|324.8|322.8|4
1725315220000|2024-09-02 22:13:40|324.79|322.79|324.77|322.77|324.79|322.79|324.77|322.77|2
1725315230000|2024-09-02 22:13:50|324.76|322.76|324.72|322.72|324.77|322.77|324.72|322.72|5
1725315240000|2024-09-02 22:14:00|324.71|322.71|324.6|322.6|324.71|322.71|324.6|322.6|10
1725315250000|2024-09-02 22:14:10|324.61|322.61|324.67|322.67|324.67|322.67|324.61|322.61|5
1725315260000|2024-09-02 22:14:20|324.68|322.68|324.68|322.68|324.68|322.68|324.68|322.68|1
1725315270000|2024-09-02 22:14:30|324.67|322.67|324.68|322.68|324.7|322.7|324.66|322.66|8
1725315280000|2024-09-02 22:14:40|324.69|322.69|324.69|322.69|324.69|322.69|324.69|322.69|1
1725315290000|2024-09-02 22:14:50|324.68|322.68|324.68|322.68|324.68|322.68|324.68|322.68|1
1725315300000|2024-09-02 22:15:00|324.67|322.67|324.69|322.69|324.7|322.7|324.67|322.67|8
1725315310000|2024-09-02 22:15:10|324.68|322.68|324.63|322.63|324.69|322.69|324.63|322.63|5
1725315320000|2024-09-02 22:15:20|324.62|322.62|324.53|322.53|324.62|322.62|324.53|322.53|8
1725315330000|2024-09-02 22:15:30|324.52|322.52|324.42|322.42|324.54|322.54|324.42|322.42|9
1725315340000|2024-09-02 22:15:40|324.43|322.43|324.52|322.52|324.52|322.52|324.43|322.43|6
1725315350000|2024-09-02 22:15:50|324.5|322.5|324.49|322.49|324.5|322.5|324.49|322.49|2
1725315360000|2024-09-02 22:16:00|324.47|322.47|324.39|322.39|324.48|322.48|324.39|322.39|9
1725315370000|2024-09-02 22:16:10|324.4|322.4|324.49|322.49|324.5|322.5|324.4|322.4|10
1725315380000|2024-09-02 22:16:20|324.5|322.5|324.6|322.6|324.6|322.6|324.5|322.5|4
1725315390000|2024-09-02 22:16:30|324.62|322.62|324.72|322.72|324.72|322.72|324.62|322.62|6
1725315400000|2024-09-02 22:16:40|324.74|322.74|324.75|322.75|324.76|322.76|324.74|322.74|4
1725315410000|2024-09-02 22:16:50|324.77|322.77|324.77|322.77|324.77|322.77|324.77|322.77|1
1725315420000|2024-09-02 22:17:00|324.78|322.78|324.9|322.9|324.92|322.92|324.78|322.78|7
1725315430000|2024-09-02 22:17:10|324.91|322.91|324.93|322.93|324.94|322.94|324.9|322.9|6
1725315440000|2024-09-02 22:17:20|324.94|322.94|324.97|322.97|324.97|322.97|324.91|322.91|12
1725315450000|2024-09-02 22:17:30|324.95|322.95|324.96|322.96|324.96|322.96|324.95|322.95|2
1725315460000|2024-09-02 22:17:40|324.93|322.93|324.92|322.92|324.93|322.93|324.89|322.89|5
1725315470000|2024-09-02 22:17:50|324.93|322.93|324.88|322.88|324.93|322.93|324.87|322.87|4
1725315480000|2024-09-02 22:18:00|324.89|322.89|324.84|322.84|324.89|322.89|324.83|322.83|7
1725315490000|2024-09-02 22:18:10|324.8|322.8|324.79|322.79|324.8|322.8|324.79|322.79|2
1725315500000|2024-09-02 22:18:20|324.8|322.8|324.85|322.85|324.85|322.85|324.8|322.8|7
1725315510000|2024-09-02 22:18:30|324.86|322.86|324.9|322.9|324.91|322.91|324.86|322.86|5
1725315520000|2024-09-02 22:18:40|324.88|322.88|324.84|322.84|324.88|322.88|324.84|322.84|4
1725315530000|2024-09-02 22:18:50|324.83|322.83|324.81|322.81|324.83|322.83|324.81|322.81|3
1725315540000|2024-09-02 22:19:00|324.82|322.82|324.82|322.82|324.82|322.82|324.82|322.82|1
1725315550000|2024-09-02 22:19:10|324.81|322.81|324.77|322.77|324.81|322.81|324.77|322.77|4
1725315560000|2024-09-02 22:19:20|324.78|322.78|324.8|322.8|324.81|322.81|324.78|322.78|6
1725315570000|2024-09-02 22:19:30|324.81|322.81|324.81|322.81|324.81|322.81|324.81|322.81|1
1725315580000|2024-09-02 22:19:40|324.89|322.89|324.88|322.88|324.89|322.89|324.88|322.88|4
1725315590000|2024-09-02 22:19:50|324.87|322.87|324.86|322.86|324.87|322.87|324.86|322.86|2
1725315600000|2024-09-02 22:20:00|324.85|322.85|324.88|322.88|324.88|322.88|324.85|322.85|3
1725315610000|2024-09-02 22:20:10|324.86|322.86|324.9|322.9|324.91|322.91|324.86|322.86|8
1725315620000|2024-09-02 22:20:20|324.91|322.91|324.88|322.88|324.92|322.92|324.88|322.88|4
1725315630000|2024-09-02 22:20:30|324.87|322.87|324.86|322.86|324.87|322.87|324.86|322.86|4
1725315640000|2024-09-02 22:20:40|324.88|322.88|324.93|322.93|324.93|322.93|324.88|322.88|6
1725315650000|2024-09-02 22:20:50|324.96|322.96|324.94|322.94|324.96|322.96|324.93|322.93|5
1725315660000|2024-09-02 22:21:00|324.93|322.93|324.96|322.96|324.98|322.98|324.93|322.93|8
1725315670000|2024-09-02 22:21:10|324.98|322.98|325.1|323.1|325.1|323.1|324.98|322.98|4
1725315680000|2024-09-02 22:21:20|325.07|323.07|325.02|323.02|325.07|323.07|325.02|323.02|6
1725315690000|2024-09-02 22:21:30|325.01|323.01|325.01|323.01|325.02|323.02|325.01|323.01|3
1725315700000|2024-09-02 22:21:40|325|323|324.92|322.92|325|323|324.92|322.92|6
1725315710000|2024-09-02 22:21:50|324.91|322.91|324.9|322.9|324.91|322.91|324.9|322.9|2
1725315720000|2024-09-02 22:22:00|324.91|322.91|324.92|322.92|324.92|322.92|324.9|322.9|4
1725315730000|2024-09-02 22:22:10|324.93|322.93|324.94|322.94|324.94|322.94|324.93|322.93|2
1725315740000|2024-09-02 22:22:20|324.95|322.95|324.96|322.96|324.96|322.96|324.95|322.95|2
1725315750000|2024-09-02 22:22:30|324.95|322.95|324.96|322.96|324.96|322.96|324.95|322.95|2
1725315760000|2024-09-02 22:22:40|324.99|322.99|324.99|322.99|324.99|322.99|324.99|322.99|1
1725315770000|2024-09-02 22:22:50|325|323|325.11|323.11|325.11|323.11|325|323|3
1725315780000|2024-09-02 22:23:00|325.1|323.1|325.12|323.12|325.12|323.12|325.1|323.1|3
1725315800000|2024-09-02 22:23:20|325.13|323.13|325.25|323.25|325.25|323.25|325.13|323.13|5
1725315810000|2024-09-02 22:23:30|325.27|323.27|325.29|323.29|325.29|323.29|325.25|323.25|6
1725315820000|2024-09-02 22:23:40|325.28|323.28|325.14|323.14|325.28|323.28|325.14|323.14|7
1725315830000|2024-09-02 22:23:50|325.13|323.13|325.14|323.14|325.14|323.14|325.12|323.12|4
1725315840000|2024-09-02 22:24:00|325.13|323.13|325.14|323.14|325.15|323.15|325.13|323.13|5
1725315850000|2024-09-02 22:24:10|325.19|323.19|325.2|323.2|325.21|323.21|325.19|323.19|4
1725315860000|2024-09-02 22:24:20|325.26|323.26|325.18|323.18|325.26|323.26|325.18|323.18|4
1725315870000|2024-09-02 22:24:30|325.17|323.17|325.17|323.17|325.17|323.17|325.17|323.17|1
1725315880000|2024-09-02 22:24:40|325.09|323.09|325.09|323.09|325.09|323.09|325.09|323.09|1
1725315890000|2024-09-02 22:24:50|325.11|323.11|325.15|323.15|325.15|323.15|325.11|323.11|4
1725315900000|2024-09-02 22:25:00|325.14|323.14|325.2|323.2|325.2|323.2|325.12|323.12|7
1725315910000|2024-09-02 22:25:10|325.21|323.21|325.12|323.12|325.21|323.21|325.12|323.12|8
1725315920000|2024-09-02 22:25:20|325.13|323.13|325.14|323.14|325.14|323.14|325.07|323.07|8
1725315930000|2024-09-02 22:25:30|325.15|323.15|325.15|323.15|325.15|323.15|325.15|323.15|1
1725315940000|2024-09-02 22:25:40|325.14|323.14|325.13|323.13|325.14|323.14|325.13|323.13|2
1725315950000|2024-09-02 22:25:50|325.12|323.12|325.12|323.12|325.12|323.12|325.12|323.12|1
1725315960000|2024-09-02 22:26:00|325.11|323.11|325.12|323.12|325.12|323.12|325.09|323.09|6
1725315970000|2024-09-02 22:26:10|325.13|323.13|325.17|323.17|325.17|323.17|325.11|323.11|12
1725315980000|2024-09-02 22:26:20|325.18|323.18|325.24|323.24|325.24|323.24|325.16|323.16|5
1725315990000|2024-09-02 22:26:30|325.21|323.21|325.11|323.11|325.21|323.21|325.11|323.11|8
1725316000000|2024-09-02 22:26:40|325.1|323.1|325.07|323.07|325.1|323.1|325.06|323.06|9
1725316010000|2024-09-02 22:26:50|325.06|323.06|325.14|323.14|325.14|323.14|325.06|323.06|5
1725316020000|2024-09-02 22:27:00|325.15|323.15|325.17|323.17|325.17|323.17|325.15|323.15|2
1725316030000|2024-09-02 22:27:10|325.22|323.22|325.29|323.29|325.29|323.29|325.2|323.2|8
1725316040000|2024-09-02 22:27:20|325.3|323.3|325.33|323.33|325.33|323.33|325.3|323.3|5
1725316050000|2024-09-02 22:27:30|325.34|323.34|325.35|323.35|325.36|323.36|325.33|323.33|4
1725316060000|2024-09-02 22:27:40|325.34|323.34|325.29|323.29|325.34|323.34|325.28|323.28|5
1725316070000|2024-09-02 22:27:50|325.28|323.28|325.22|323.22|325.28|323.28|325.22|323.22|5
1725316080000|2024-09-02 22:28:00|325.2|323.2|325.23|323.23|325.23|323.23|325.2|323.2|2
1725316090000|2024-09-02 22:28:10|325.24|323.24|325.19|323.19|325.24|323.24|325.19|323.19|4
1725316100000|2024-09-02 22:28:20|325.18|323.18|325.18|323.18|325.18|323.18|325.18|323.18|1
1725316110000|2024-09-02 22:28:30|325.19|323.19|325.18|323.18|325.19|323.19|325.18|323.18|2
1725316120000|2024-09-02 22:28:40|325.17|323.17|325.2|323.2|325.21|323.21|325.17|323.17|5
1725316130000|2024-09-02 22:28:50|325.19|323.19|325.18|323.18|325.19|323.19|325.18|323.18|2
1725316140000|2024-09-02 22:29:00|325.17|323.17|325.16|323.16|325.17|323.17|325.16|323.16|2
1725316150000|2024-09-02 22:29:10|325.15|323.15|325.21|323.21|325.21|323.21|325.15|323.15|7
1725316160000|2024-09-02 22:29:20|325.22|323.22|325.36|323.36|325.41|323.41|325.22|323.22|10
1725316170000|2024-09-02 22:29:30|325.33|323.33|325.33|323.33|325.35|323.35|325.33|323.33|6
1725316180000|2024-09-02 22:29:40|325.34|323.34|325.32|323.32|325.34|323.34|325.31|323.31|5
1725316190000|2024-09-02 22:29:50|325.31|323.31|325.29|323.29|325.31|323.31|325.29|323.29|3
1725316200000|2024-09-02 22:30:00|325.28|323.28|325|323|325.28|323.28|324.95|322.95|10
1725316210000|2024-09-02 22:30:10|324.98|322.98|324.82|322.82|325.04|323.04|324.8|322.8|17
1725316220000|2024-09-02 22:30:20|324.81|322.81|324.78|322.78|324.81|322.81|324.78|322.78|4
1725316230000|2024-09-02 22:30:30|324.82|322.82|325.02|323.02|325.02|323.02|324.82|322.82|10
1725316240000|2024-09-02 22:30:40|324.99|322.99|324.99|322.99|325|323|324.99|322.99|3
1725316260000|2024-09-02 22:31:00|324.96|322.96|325.04|323.04|325.07|323.07|324.95|322.95|13
1725316270000|2024-09-02 22:31:10|325.05|323.05|325.05|323.05|325.06|323.06|325.05|323.05|3
1725316280000|2024-09-02 22:31:20|325.04|323.04|324.99|322.99|325.06|323.06|324.99|322.99|11
1725316290000|2024-09-02 22:31:30|324.98|322.98|324.9|322.9|324.99|322.99|324.9|322.9|5
1725316300000|2024-09-02 22:31:40|324.89|322.89|324.89|322.89|324.89|322.89|324.89|322.89|1
1725316310000|2024-09-02 22:31:50|324.9|322.9|324.87|322.87|324.9|322.9|324.84|322.84|7
1725316320000|2024-09-02 22:32:00|324.86|322.86|324.86|322.86|324.86|322.86|324.86|322.86|1
1725316330000|2024-09-02 22:32:10|324.85|322.85|324.78|322.78|324.87|322.87|324.76|322.76|10
1725316340000|2024-09-02 22:32:20|324.77|322.77|324.78|322.78|324.78|322.78|324.77|322.77|2
1725316350000|2024-09-02 22:32:30|324.79|322.79|324.81|322.81|324.81|322.81|324.79|322.79|3
1725316360000|2024-09-02 22:32:40|324.8|322.8|324.78|322.78|324.8|322.8|324.78|322.78|2
1725316370000|2024-09-02 22:32:50|324.8|322.8|324.77|322.77|324.8|322.8|324.75|322.75|4
1725316380000|2024-09-02 22:33:00|324.76|322.76|324.71|322.71|324.76|322.76|324.71|322.71|6
1725316390000|2024-09-02 22:33:10|324.7|322.7|324.82|322.82|324.82|322.82|324.67|322.67|13
1725316400000|2024-09-02 22:33:20|324.83|322.83|324.95|322.95|324.95|322.95|324.83|322.83|6
1725316410000|2024-09-02 22:33:30|324.96|322.96|324.94|322.94|324.96|322.96|324.94|322.94|3
1725316420000|2024-09-02 22:33:40|324.89|322.89|324.86|322.86|324.89|322.89|324.86|322.86|3
1725316430000|2024-09-02 22:33:50|324.87|322.87|324.85|322.85|324.87|322.87|324.85|322.85|3
1725316440000|2024-09-02 22:34:00|324.82|322.82|324.85|322.85|324.85|322.85|324.8|322.8|9
1725316450000|2024-09-02 22:34:10|324.82|322.82|324.82|322.82|324.82|322.82|324.81|322.81|3
1725316460000|2024-09-02 22:34:20|324.81|322.81|324.77|322.77|324.81|322.81|324.77|322.77|5
1725316470000|2024-09-02 22:34:30|324.76|322.76|324.77|322.77|324.77|322.77|324.76|322.76|2
1725316480000|2024-09-02 22:34:40|324.81|322.81|324.82|322.82|324.82|322.82|324.81|322.81|2
1725316500000|2024-09-02 22:35:00|324.85|322.85|324.81|322.81|324.86|322.86|324.81|322.81|7
1725316510000|2024-09-02 22:35:10|324.82|322.82|324.85|322.85|324.85|322.85|324.82|322.82|3
1725316520000|2024-09-02 22:35:20|324.84|322.84|324.84|322.84|324.84|322.84|324.81|322.81|5
1725316540000|2024-09-02 22:35:40|324.83|322.83|324.79|322.79|324.83|322.83|324.79|322.79|3
1725316550000|2024-09-02 22:35:50|324.75|322.75|324.76|322.76|324.77|322.77|324.75|322.75|3
1725316560000|2024-09-02 22:36:00|324.73|322.73|324.76|322.76|324.77|322.77|324.73|322.73|6
1725316570000|2024-09-02 22:36:10|324.8|322.8|324.86|322.86|324.86|322.86|324.79|322.79|7
1725316580000|2024-09-02 22:36:20|324.87|322.87|324.87|322.87|324.87|322.87|324.87|322.87|1
1725316590000|2024-09-02 22:36:30|324.88|322.88|324.96|322.96|324.96|322.96|324.88|322.88|6
1725316600000|2024-09-02 22:36:40|324.95|322.95|324.93|322.93|324.95|322.95|324.93|322.93|2
1725316610000|2024-09-02 22:36:50|324.92|322.92|324.92|322.92|324.92|322.92|324.92|322.92|1
1725316620000|2024-09-02 22:37:00|324.91|322.91|324.81|322.81|324.91|322.91|324.81|322.81|9
1725316630000|2024-09-02 22:37:10|324.82|322.82|324.79|322.79|324.82|322.82|324.79|322.79|4
1725316640000|2024-09-02 22:37:20|324.77|322.77|324.71|322.71|324.77|322.77|324.71|322.71|9
1725316660000|2024-09-02 22:37:40|324.67|322.67|324.65|322.65|324.67|322.67|324.63|322.63|8
1725316670000|2024-09-02 22:37:50|324.64|322.64|324.58|322.58|324.64|322.64|324.58|322.58|6
1725316680000|2024-09-02 22:38:00|324.57|322.57|324.56|322.56|324.57|322.57|324.56|322.56|2
1725316700000|2024-09-02 22:38:20|324.57|322.57|324.53|322.53|324.57|322.57|324.51|322.51|10
1725316710000|2024-09-02 22:38:30|324.51|322.51|324.49|322.49|324.52|322.52|324.49|322.49|7
1725316720000|2024-09-02 22:38:40|324.45|322.45|324.42|322.42|324.45|322.45|324.38|322.38|7
1725316730000|2024-09-02 22:38:50|324.43|322.43|324.43|322.43|324.44|322.44|324.41|322.41|9
1725316740000|2024-09-02 22:39:00|324.44|322.44|324.44|322.44|324.44|322.44|324.44|322.44|1
1725316750000|2024-09-02 22:39:10|324.42|322.42|324.42|322.42|324.42|322.42|324.42|322.42|1
1725316760000|2024-09-02 22:39:20|324.41|322.41|324.45|322.45|324.46|322.46|324.41|322.41|11
1725316770000|2024-09-02 22:39:30|324.46|322.46|324.44|322.44|324.47|322.47|324.44|322.44|8
1725316780000|2024-09-02 22:39:40|324.43|322.43|324.45|322.45|324.46|322.46|324.43|322.43|9
1725316790000|2024-09-02 22:39:50|324.46|322.46|324.45|322.45|324.46|322.46|324.43|322.43|5
1725316800000|2024-09-02 22:40:00|324.47|322.47|324.44|322.44|324.49|322.49|324.4|322.4|9
1725316810000|2024-09-02 22:40:10|324.41|322.41|324.52|322.52|324.52|322.52|324.41|322.41|8
1725316820000|2024-09-02 22:40:20|324.53|322.53|324.61|322.61|324.61|322.61|324.53|322.53|5
1725316830000|2024-09-02 22:40:30|324.62|322.62|324.62|322.62|324.62|322.62|324.61|322.61|3
1725316840000|2024-09-02 22:40:40|324.61|322.61|324.63|322.63|324.63|322.63|324.61|322.61|4
1725316850000|2024-09-02 22:40:50|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1725316860000|2024-09-02 22:41:00|324.6|322.6|324.61|322.61|324.62|322.62|324.6|322.6|4
1725316870000|2024-09-02 22:41:10|324.62|322.62|324.7|322.7|324.71|322.71|324.62|322.62|9
1725316880000|2024-09-02 22:41:20|324.69|322.69|324.69|322.69|324.69|322.69|324.69|322.69|1
1725316890000|2024-09-02 22:41:30|324.71|322.71|324.72|322.72|324.77|322.77|324.71|322.71|8
1725316900000|2024-09-02 22:41:40|324.74|322.74|324.74|322.74|324.74|322.74|324.74|322.74|1
1725316910000|2024-09-02 22:41:50|324.73|322.73|324.72|322.72|324.73|322.73|324.7|322.7|4
1725316920000|2024-09-02 22:42:00|324.71|322.71|324.81|322.81|324.81|322.81|324.71|322.71|10
1725316930000|2024-09-02 22:42:10|324.82|322.82|324.84|322.84|324.84|322.84|324.8|322.8|5
1725316940000|2024-09-02 22:42:20|324.86|322.86|324.89|322.89|324.9|322.9|324.86|322.86|5
1725316950000|2024-09-02 22:42:30|324.88|322.88|324.85|322.85|324.88|322.88|324.84|322.84|7
1725316960000|2024-09-02 22:42:40|324.88|322.88|324.93|322.93|324.94|322.94|324.88|322.88|7
1725316970000|2024-09-02 22:42:50|324.92|322.92|324.87|322.87|324.92|322.92|324.87|322.87|4
1725316980000|2024-09-02 22:43:00|324.86|322.86|324.81|322.81|324.87|322.87|324.81|322.81|8
1725316990000|2024-09-02 22:43:10|324.79|322.79|324.69|322.69|324.79|322.79|324.65|322.65|8
1725317000000|2024-09-02 22:43:20|324.7|322.7|324.78|322.78|324.79|322.79|324.7|322.7|3
1725317010000|2024-09-02 22:43:30|324.79|322.79|324.92|322.92|324.93|322.93|324.79|322.79|9
1725317020000|2024-09-02 22:43:40|324.9|322.9|324.89|322.89|324.9|322.9|324.89|322.89|2
1725317030000|2024-09-02 22:43:50|324.91|322.91|324.84|322.84|324.92|322.92|324.84|322.84|8
1725317040000|2024-09-02 22:44:00|324.83|322.83|324.83|322.83|324.83|322.83|324.82|322.82|3
1725317050000|2024-09-02 22:44:10|324.84|322.84|324.84|322.84|324.84|322.84|324.84|322.84|1
1725317060000|2024-09-02 22:44:20|324.83|322.83|324.83|322.83|324.83|322.83|324.83|322.83|1
1725317070000|2024-09-02 22:44:30|324.82|322.82|324.81|322.81|324.83|322.83|324.79|322.79|7
1725317080000|2024-09-02 22:44:40|324.8|322.8|324.79|322.79|324.8|322.8|324.79|322.79|2
1725317090000|2024-09-02 22:44:50|324.8|322.8|324.82|322.82|324.82|322.82|324.8|322.8|5
1725317110000|2024-09-02 22:45:10|324.88|322.88|324.94|322.94|324.95|322.95|324.88|322.88|7
1725317120000|2024-09-02 22:45:20|324.93|322.93|324.95|322.95|324.95|322.95|324.92|322.92|5
1725317130000|2024-09-02 22:45:30|324.93|322.93|324.88|322.88|324.93|322.93|324.85|322.85|9
1725317140000|2024-09-02 22:45:40|324.89|322.89|324.92|322.92|324.94|322.94|324.88|322.88|18
1725317150000|2024-09-02 22:45:50|324.91|322.91|324.88|322.88|324.92|322.92|324.88|322.88|6
1725317160000|2024-09-02 22:46:00|324.89|322.89|324.9|322.9|324.9|322.9|324.87|322.87|4
1725317170000|2024-09-02 22:46:10|324.92|322.92|324.94|322.94|324.96|322.96|324.92|322.92|20
1725317180000|2024-09-02 22:46:20|324.96|322.96|325.01|323.01|325.04|323.04|324.96|322.96|10
1725317190000|2024-09-02 22:46:30|324.98|322.98|324.96|322.96|325|323|324.93|322.93|17
1725317200000|2024-09-02 22:46:40|324.95|322.95|324.92|322.92|324.96|322.96|324.91|322.91|8
1725317210000|2024-09-02 22:46:50|324.91|322.91|325.01|323.01|325.02|323.02|324.84|322.84|11
1725317220000|2024-09-02 22:47:00|325|323|325|323|325.03|323.03|324.98|322.98|13
1725317230000|2024-09-02 22:47:10|325.01|323.01|325.03|323.03|325.03|323.03|325|323|7
1725317240000|2024-09-02 22:47:20|325.06|323.06|325.04|323.04|325.06|323.06|325.03|323.03|7
1725317250000|2024-09-02 22:47:30|325.03|323.03|324.98|322.98|325.03|323.03|324.98|322.98|8
1725317260000|2024-09-02 22:47:40|324.95|322.95|325.03|323.03|325.03|323.03|324.95|322.95|7
1725317270000|2024-09-02 22:47:50|325.01|323.01|325.02|323.02|325.03|323.03|325.01|323.01|11
1725317280000|2024-09-02 22:48:00|325.01|323.01|325.13|323.13|325.13|323.13|325.01|323.01|14
1725317290000|2024-09-02 22:48:10|325.17|323.17|325.22|323.22|325.22|323.22|325.17|323.17|6
1725317300000|2024-09-02 22:48:20|325.21|323.21|325.16|323.16|325.22|323.22|325.16|323.16|9
1725317310000|2024-09-02 22:48:30|325.15|323.15|325.16|323.16|325.19|323.19|325.15|323.15|9
1725317320000|2024-09-02 22:48:40|325.17|323.17|325.2|323.2|325.2|323.2|325.17|323.17|5
1725317330000|2024-09-02 22:48:50|325.18|323.18|325.16|323.16|325.19|323.19|325.15|323.15|12
1725317340000|2024-09-02 22:49:00|325.17|323.17|325.2|323.2|325.2|323.2|325.17|323.17|9
1725317350000|2024-09-02 22:49:10|325.22|323.22|325.21|323.21|325.22|323.22|325.21|323.21|4
1725317360000|2024-09-02 22:49:20|325.2|323.2|325.19|323.19|325.21|323.21|325.18|323.18|10
1725317370000|2024-09-02 22:49:30|325.18|323.18|325.21|323.21|325.22|323.22|325.17|323.17|13
1725317380000|2024-09-02 22:49:40|325.2|323.2|325.24|323.24|325.26|323.26|325.2|323.2|7
1725317390000|2024-09-02 22:49:50|325.23|323.23|325.18|323.18|325.23|323.23|325.18|323.18|5
1725317400000|2024-09-02 22:50:00|325.17|323.17|325.13|323.13|325.17|323.17|325.1|323.1|10
1725317410000|2024-09-02 22:50:10|325.17|323.17|325.18|323.18|325.18|323.18|325.17|323.17|4
1725317420000|2024-09-02 22:50:20|325.17|323.17|325.21|323.21|325.22|323.22|325.17|323.17|7
1725317430000|2024-09-02 22:50:30|325.22|323.22|325.26|323.26|325.27|323.27|325.22|323.22|10
1725317440000|2024-09-02 22:50:40|325.28|323.28|325.21|323.21|325.28|323.28|325.2|323.2|8
1725317450000|2024-09-02 22:50:50|325.2|323.2|325.18|323.18|325.2|323.2|325.18|323.18|3
1725317460000|2024-09-02 22:51:00|325.16|323.16|325.14|323.14|325.16|323.16|325.13|323.13|3
1725317470000|2024-09-02 22:51:10|325.15|323.15|325.17|323.17|325.17|323.17|325.15|323.15|4
1725317480000|2024-09-02 22:51:20|325.16|323.16|325.01|323.01|325.16|323.16|325.01|323.01|9
1725317490000|2024-09-02 22:51:30|325|323|325.02|323.02|325.02|323.02|325|323|3
1725317500000|2024-09-02 22:51:40|325.03|323.03|325.08|323.08|325.1|323.1|325.03|323.03|13
1725317510000|2024-09-02 22:51:50|325.06|323.06|325.02|323.02|325.06|323.06|325.02|323.02|3
1725317520000|2024-09-02 22:52:00|325.03|323.03|324.92|322.92|325.03|323.03|324.9|322.9|12
1725317530000|2024-09-02 22:52:10|324.9|322.9|324.87|322.87|324.92|322.92|324.87|322.87|10
1725317540000|2024-09-02 22:52:20|324.88|322.88|324.92|322.92|324.92|322.92|324.83|322.83|12
1725317550000|2024-09-02 22:52:30|324.93|322.93|324.89|322.89|324.93|322.93|324.89|322.89|7
1725317560000|2024-09-02 22:52:40|324.86|322.86|324.83|322.83|324.9|322.9|324.83|322.83|12
1725317570000|2024-09-02 22:52:50|324.82|322.82|324.85|322.85|324.86|322.86|324.82|322.82|13
1725317580000|2024-09-02 22:53:00|324.82|322.82|324.83|322.83|324.83|322.83|324.8|322.8|8
1725317590000|2024-09-02 22:53:10|324.84|322.84|324.86|322.86|324.9|322.9|324.84|322.84|9
1725317600000|2024-09-02 22:53:20|324.85|322.85|324.83|322.83|324.85|322.85|324.82|322.82|5
1725317610000|2024-09-02 22:53:30|324.85|322.85|324.83|322.83|324.85|322.85|324.83|322.83|3
1725317620000|2024-09-02 22:53:40|324.82|322.82|324.8|322.8|324.82|322.82|324.79|322.79|11
1725317630000|2024-09-02 22:53:50|324.77|322.77|324.73|322.73|324.78|322.78|324.73|322.73|18
1725317640000|2024-09-02 22:54:00|324.72|322.72|324.66|322.66|324.72|322.72|324.64|322.64|10
1725317650000|2024-09-02 22:54:10|324.65|322.65|324.69|322.69|324.69|322.69|324.65|322.65|15
1725317660000|2024-09-02 22:54:20|324.68|322.68|324.62|322.62|324.69|322.69|324.62|322.62|14
1725317670000|2024-09-02 22:54:30|324.61|322.61|324.6|322.6|324.61|322.61|324.6|322.6|2
1725317680000|2024-09-02 22:54:40|324.61|322.61|324.53|322.53|324.61|322.61|324.53|322.53|8
1725317690000|2024-09-02 22:54:50|324.54|322.54|324.56|322.56|324.57|322.57|324.54|322.54|8
1725317700000|2024-09-02 22:55:00|324.57|322.57|324.54|322.54|324.57|322.57|324.5|322.5|9
1725317710000|2024-09-02 22:55:10|324.55|322.55|324.48|322.48|324.55|322.55|324.48|322.48|14
1725317720000|2024-09-02 22:55:20|324.47|322.47|324.37|322.37|324.47|322.47|324.37|322.37|7
1725317740000|2024-09-02 22:55:40|324.39|322.39|324.46|322.46|324.46|322.46|324.39|322.39|2
1725317750000|2024-09-02 22:55:50|324.48|322.48|324.57|322.57|324.58|322.58|324.48|322.48|8
1725317760000|2024-09-02 22:56:00|324.56|322.56|324.57|322.57|324.59|322.59|324.53|322.53|7
1725317770000|2024-09-02 22:56:10|324.56|322.56|324.56|322.56|324.56|322.56|324.56|322.56|1
1725317780000|2024-09-02 22:56:20|324.57|322.57|324.56|322.56|324.57|322.57|324.56|322.56|2
1725317790000|2024-09-02 22:56:30|324.57|322.57|324.62|322.62|324.63|322.63|324.57|322.57|5
1725317800000|2024-09-02 22:56:40|324.61|322.61|324.61|322.61|324.62|322.62|324.61|322.61|5
1725317810000|2024-09-02 22:56:50|324.62|322.62|324.62|322.62|324.62|322.62|324.61|322.61|3
1725317830000|2024-09-02 22:57:10|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1725317840000|2024-09-02 22:57:20|324.66|322.66|324.63|322.63|324.66|322.66|324.62|322.62|7
1725317850000|2024-09-02 22:57:30|324.64|322.64|324.63|322.63|324.64|322.64|324.61|322.61|6
1725317860000|2024-09-02 22:57:40|324.61|322.61|324.65|322.65|324.67|322.67|324.61|322.61|8
1725317870000|2024-09-02 22:57:50|324.64|322.64|324.62|322.62|324.66|322.66|324.62|322.62|8
1725317880000|2024-09-02 22:58:00|324.61|322.61|324.6|322.6|324.61|322.61|324.6|322.6|2
1725317890000|2024-09-02 22:58:10|324.59|322.59|324.57|322.57|324.6|322.6|324.56|322.56|8
1725317910000|2024-09-02 22:58:30|324.55|322.55|324.58|322.58|324.58|322.58|324.55|322.55|3
1725317920000|2024-09-02 22:58:40|324.64|322.64|324.64|322.64|324.64|322.64|324.64|322.64|1
1725317930000|2024-09-02 22:58:50|324.62|322.62|324.65|322.65|324.65|322.65|324.62|322.62|4
1725317940000|2024-09-02 22:59:00|324.67|322.67|324.77|322.77|324.78|322.78|324.67|322.67|11
1725317950000|2024-09-02 22:59:10|324.78|322.78|324.79|322.79|324.79|322.79|324.78|322.78|4
1725317960000|2024-09-02 22:59:20|324.75|322.75|324.71|322.71|324.75|322.75|324.71|322.71|4
1725317970000|2024-09-02 22:59:30|324.73|322.73|324.75|322.75|324.75|322.75|324.71|322.71|13
1725317980000|2024-09-02 22:59:40|324.76|322.76|324.82|322.82|324.83|322.83|324.76|322.76|12
1725317990000|2024-09-02 22:59:50|324.83|322.83|324.77|322.77|324.83|322.83|324.77|322.77|17
1725318000000|2024-09-02 23:00:00|324.78|322.78|324.79|322.79|324.81|322.81|324.78|322.78|15
1725318010000|2024-09-02 23:00:10|324.78|322.78|324.83|322.83|324.83|322.83|324.78|322.78|7
1725318030000|2024-09-02 23:00:30|324.85|322.85|324.94|322.94|324.97|322.97|324.84|322.84|17
1725318040000|2024-09-02 23:00:40|324.95|322.95|324.99|322.99|325.02|323.02|324.95|322.95|22
1725318050000|2024-09-02 23:00:50|324.98|322.98|324.98|322.98|325.02|323.02|324.97|322.97|17
1725318060000|2024-09-02 23:01:00|324.99|322.99|324.94|322.94|324.99|322.99|324.92|322.92|11
1725318070000|2024-09-02 23:01:10|324.95|322.95|324.97|322.97|324.97|322.97|324.94|322.94|7
1725318080000|2024-09-02 23:01:20|324.96|322.96|324.92|322.92|324.96|322.96|324.92|322.92|10
1725318090000|2024-09-02 23:01:30|324.94|322.94|324.89|322.89|324.94|322.94|324.87|322.87|10
1725318100000|2024-09-02 23:01:40|324.87|322.87|324.88|322.88|324.89|322.89|324.87|322.87|4
1725318110000|2024-09-02 23:01:50|324.87|322.87|324.85|322.85|324.88|322.88|324.84|322.84|6
1725318120000|2024-09-02 23:02:00|324.82|322.82|324.83|322.83|324.84|322.84|324.79|322.79|8
1725318130000|2024-09-02 23:02:10|324.82|322.82|324.76|322.76|324.82|322.82|324.76|322.76|9
1725318140000|2024-09-02 23:02:20|324.75|322.75|324.72|322.72|324.77|322.77|324.72|322.72|6
1725318150000|2024-09-02 23:02:30|324.7|322.7|324.69|322.69|324.71|322.71|324.69|322.69|4
1725318160000|2024-09-02 23:02:40|324.7|322.7|324.7|322.7|324.71|322.71|324.69|322.69|5
1725318170000|2024-09-02 23:02:50|324.71|322.71|324.68|322.68|324.71|322.71|324.68|322.68|4
1725318180000|2024-09-02 23:03:00|324.7|322.7|324.59|322.59|324.7|322.7|324.58|322.58|15
1725318190000|2024-09-02 23:03:10|324.6|322.6|324.7|322.7|324.7|322.7|324.59|322.59|10
1725318200000|2024-09-02 23:03:20|324.72|322.72|324.74|322.74|324.74|322.74|324.72|322.72|8
1725318210000|2024-09-02 23:03:30|324.73|322.73|324.73|322.73|324.74|322.74|324.73|322.73|5
1725318220000|2024-09-02 23:03:40|324.74|322.74|324.72|322.72|324.74|322.74|324.71|322.71|11
1725318230000|2024-09-02 23:03:50|324.73|322.73|324.74|322.74|324.74|322.74|324.72|322.72|8
1725318240000|2024-09-02 23:04:00|324.73|322.73|324.73|322.73|324.73|322.73|324.72|322.72|5
1725318250000|2024-09-02 23:04:10|324.72|322.72|324.73|322.73|324.73|322.73|324.7|322.7|6
1725318260000|2024-09-02 23:04:20|324.72|322.72|324.72|322.72|324.73|322.73|324.7|322.7|17
1725318270000|2024-09-02 23:04:30|324.73|322.73|324.73|322.73|324.73|322.73|324.72|322.72|3
1725318280000|2024-09-02 23:04:40|324.78|322.78|324.78|322.78|324.78|322.78|324.78|322.78|1
1725318290000|2024-09-02 23:04:50|324.79|322.79|324.79|322.79|324.79|322.79|324.79|322.79|1
1725318310000|2024-09-02 23:05:10|324.78|322.78|324.78|322.78|324.78|322.78|324.76|322.76|5
1725318320000|2024-09-02 23:05:20|324.76|322.76|324.77|322.77|324.78|322.78|324.76|322.76|3
1725318330000|2024-09-02 23:05:30|324.78|322.78|324.78|322.78|324.78|322.78|324.76|322.76|4
1725318340000|2024-09-02 23:05:40|324.76|322.76|324.74|322.74|324.76|322.76|324.74|322.74|9
1725318350000|2024-09-02 23:05:50|324.75|322.75|324.74|322.74|324.75|322.75|324.74|322.74|6
1725318360000|2024-09-02 23:06:00|324.75|322.75|324.73|322.73|324.75|322.75|324.73|322.73|3
1725318370000|2024-09-02 23:06:10|324.75|322.75|324.78|322.78|324.78|322.78|324.74|322.74|5
1725318380000|2024-09-02 23:06:20|324.77|322.77|324.76|322.76|324.77|322.77|324.76|322.76|2
1725318390000|2024-09-02 23:06:30|324.77|322.77|324.78|322.78|324.78|322.78|324.77|322.77|2
1725318410000|2024-09-02 23:06:50|324.8|322.8|324.78|322.78|324.8|322.8|324.78|322.78|2
1725318420000|2024-09-02 23:07:00|324.79|322.79|325|323|325|323|324.78|322.78|5
1725318430000|2024-09-02 23:07:10|325.01|323.01|325|323|325.03|323.03|325|323|7
1725318440000|2024-09-02 23:07:20|325.01|323.01|325.05|323.05|325.05|323.05|325.01|323.01|4
1725318450000|2024-09-02 23:07:30|325.03|323.03|325.03|323.03|325.04|323.04|325.03|323.03|3
1725318460000|2024-09-02 23:07:40|325|323|325|323|325|323|325|323|1
1725318470000|2024-09-02 23:07:50|325.01|323.01|325.01|323.01|325.01|323.01|325.01|323.01|1
1725318480000|2024-09-02 23:08:00|325.02|323.02|325.02|323.02|325.02|323.02|325.02|323.02|1
1725318500000|2024-09-02 23:08:20|325.04|323.04|325.13|323.13|325.14|323.14|325.04|323.04|8
1725318510000|2024-09-02 23:08:30|325.12|323.12|325.26|323.26|325.26|323.26|325.12|323.12|8
1725318520000|2024-09-02 23:08:40|325.23|323.23|325.29|323.29|325.29|323.29|325.23|323.23|8
1725318530000|2024-09-02 23:08:50|325.27|323.27|325.24|323.24|325.28|323.28|325.22|323.22|8
1725318540000|2024-09-02 23:09:00|325.25|323.25|325.39|323.39|325.39|323.39|325.25|323.25|15
1725318550000|2024-09-02 23:09:10|325.38|323.38|325.31|323.31|325.38|323.38|325.31|323.31|12
1725318560000|2024-09-02 23:09:20|325.3|323.3|325.23|323.23|325.3|323.3|325.22|323.22|11
1725318570000|2024-09-02 23:09:30|325.24|323.24|325.39|323.39|325.39|323.39|325.23|323.23|12
1725318580000|2024-09-02 23:09:40|325.4|323.4|325.43|323.43|325.44|323.44|325.4|323.4|12
1725318590000|2024-09-02 23:09:50|325.44|323.44|325.34|323.34|325.44|323.44|325.34|323.34|12
1725318600000|2024-09-02 23:10:00|325.33|323.33|325.15|323.15|325.33|323.33|325.15|323.15|16
1725318610000|2024-09-02 23:10:10|325.16|323.16|325.14|323.14|325.17|323.17|325.14|323.14|5
1725318620000|2024-09-02 23:10:20|325.13|323.13|324.95|322.95|325.13|323.13|324.95|322.95|17
1725318630000|2024-09-02 23:10:30|324.96|322.96|324.98|322.98|324.98|322.98|324.96|322.96|2
1725318640000|2024-09-02 23:10:40|324.97|322.97|324.9|322.9|324.97|322.97|324.9|322.9|14
1725318650000|2024-09-02 23:10:50|324.91|322.91|324.92|322.92|324.92|322.92|324.91|322.91|2
1725318660000|2024-09-02 23:11:00|324.93|322.93|324.97|322.97|324.97|322.97|324.92|322.92|19
1725318670000|2024-09-02 23:11:10|324.96|322.96|324.96|322.96|324.96|322.96|324.96|322.96|1
1725318680000|2024-09-02 23:11:20|324.97|322.97|324.94|322.94|324.97|322.97|324.9|322.9|9
1725318690000|2024-09-02 23:11:30|324.93|322.93|324.93|322.93|324.93|322.93|324.93|322.93|1
1725318700000|2024-09-02 23:11:40|324.92|322.92|324.94|322.94|324.94|322.94|324.91|322.91|5
1725318710000|2024-09-02 23:11:50|324.97|322.97|324.97|322.97|324.97|322.97|324.97|322.97|1
1725318720000|2024-09-02 23:12:00|324.98|322.98|324.9|322.9|324.98|322.98|324.88|322.88|6
1725318740000|2024-09-02 23:12:20|324.89|322.89|324.88|322.88|324.89|322.89|324.88|322.88|4
1725318750000|2024-09-02 23:12:30|324.87|322.87|324.86|322.86|324.87|322.87|324.86|322.86|2
1725318760000|2024-09-02 23:12:40|324.85|322.85|324.84|322.84|324.85|322.85|324.83|322.83|4
1725318770000|2024-09-02 23:12:50|324.85|322.85|324.9|322.9|324.9|322.9|324.85|322.85|8
1725318780000|2024-09-02 23:13:00|324.91|322.91|324.86|322.86|324.91|322.91|324.86|322.86|4
1725318790000|2024-09-02 23:13:10|324.84|322.84|324.81|322.81|324.85|322.85|324.81|322.81|5
1725318800000|2024-09-02 23:13:20|324.8|322.8|324.75|322.75|324.8|322.8|324.72|322.72|14
1725318810000|2024-09-02 23:13:30|324.76|322.76|324.79|322.79|324.79|322.79|324.76|322.76|6
1725318820000|2024-09-02 23:13:40|324.8|322.8|324.83|322.83|324.83|322.83|324.8|322.8|5
1725318830000|2024-09-02 23:13:50|324.82|322.82|324.81|322.81|324.82|322.82|324.81|322.81|2
1725318840000|2024-09-02 23:14:00|324.79|322.79|324.78|322.78|324.79|322.79|324.72|322.72|13
1725318850000|2024-09-02 23:14:10|324.77|322.77|324.75|322.75|324.77|322.77|324.75|322.75|2
1725318860000|2024-09-02 23:14:20|324.74|322.74|324.79|322.79|324.79|322.79|324.74|322.74|8
1725318880000|2024-09-02 23:14:40|324.84|322.84|324.81|322.81|324.84|322.84|324.81|322.81|3
1725318890000|2024-09-02 23:14:50|324.8|322.8|324.74|322.74|324.8|322.8|324.74|322.74|3
1725318900000|2024-09-02 23:15:00|324.73|322.73|324.74|322.74|324.74|322.74|324.73|322.73|2
1725318910000|2024-09-02 23:15:10|324.73|322.73|324.67|322.67|324.73|322.73|324.67|322.67|5
1725318920000|2024-09-02 23:15:20|324.68|322.68|324.62|322.62|324.7|322.7|324.59|322.59|19
1725318930000|2024-09-02 23:15:30|324.63|322.63|324.63|322.63|324.68|322.68|324.63|322.63|8
1725318940000|2024-09-02 23:15:40|324.6|322.6|324.63|322.63|324.64|322.64|324.6|322.6|9
1725318950000|2024-09-02 23:15:50|324.64|322.64|324.84|322.84|324.84|322.84|324.64|322.64|16
1725318960000|2024-09-02 23:16:00|324.86|322.86|324.87|322.87|324.93|322.93|324.86|322.86|9
1725318970000|2024-09-02 23:16:10|324.85|322.85|324.8|322.8|324.85|322.85|324.8|322.8|3
1725318980000|2024-09-02 23:16:20|324.76|322.76|324.69|322.69|324.76|322.76|324.68|322.68|14
1725318990000|2024-09-02 23:16:30|324.68|322.68|324.72|322.72|324.72|322.72|324.68|322.68|5
1725319000000|2024-09-02 23:16:40|324.71|322.71|324.71|322.71|324.72|322.72|324.7|322.7|10
1725319010000|2024-09-02 23:16:50|324.7|322.7|324.71|322.71|324.71|322.71|324.7|322.7|4
1725319020000|2024-09-02 23:17:00|324.7|322.7|324.63|322.63|324.7|322.7|324.59|322.59|12
1725319030000|2024-09-02 23:17:10|324.65|322.65|324.65|322.65|324.66|322.66|324.64|322.64|9
1725319040000|2024-09-02 23:17:20|324.66|322.66|324.62|322.62|324.66|322.66|324.62|322.62|10
1725319050000|2024-09-02 23:17:30|324.61|322.61|324.53|322.53|324.61|322.61|324.52|322.52|5
1725319060000|2024-09-02 23:17:40|324.52|322.52|324.52|322.52|324.54|322.54|324.5|322.5|16
1725319070000|2024-09-02 23:17:50|324.53|322.53|324.52|322.52|324.53|322.53|324.51|322.51|7
1725319080000|2024-09-02 23:18:00|324.53|322.53|324.58|322.58|324.61|322.61|324.52|322.52|13
1725319090000|2024-09-02 23:18:10|324.59|322.59|324.6|322.6|324.6|322.6|324.58|322.58|4
1725319100000|2024-09-02 23:18:20|324.64|322.64|324.62|322.62|324.64|322.64|324.62|322.62|10
1725319110000|2024-09-02 23:18:30|324.63|322.63|324.57|322.57|324.63|322.63|324.53|322.53|10
1725319120000|2024-09-02 23:18:40|324.56|322.56|324.58|322.58|324.6|322.6|324.55|322.55|7
1725319130000|2024-09-02 23:18:50|324.57|322.57|324.57|322.57|324.57|322.57|324.57|322.57|1
1725319140000|2024-09-02 23:19:00|324.54|322.54|324.55|322.55|324.56|322.56|324.54|322.54|4
1725319150000|2024-09-02 23:19:10|324.53|322.53|324.56|322.56|324.57|322.57|324.53|322.53|11
1725319160000|2024-09-02 23:19:20|324.57|322.57|324.57|322.57|324.58|322.58|324.56|322.56|11
1725319170000|2024-09-02 23:19:30|324.58|322.58|324.65|322.65|324.65|322.65|324.57|322.57|5
1725319180000|2024-09-02 23:19:40|324.66|322.66|324.66|322.66|324.7|322.7|324.62|322.62|13
1725319190000|2024-09-02 23:19:50|324.65|322.65|324.67|322.67|324.69|322.69|324.63|322.63|11
1725319200000|2024-09-02 23:20:00|324.68|322.68|324.7|322.7|324.72|322.72|324.67|322.67|6
1725319210000|2024-09-02 23:20:10|324.71|322.71|324.68|322.68|324.73|322.73|324.67|322.67|12
1725319220000|2024-09-02 23:20:20|324.67|322.67|324.65|322.65|324.68|322.68|324.65|322.65|4
1725319230000|2024-09-02 23:20:30|324.66|322.66|324.68|322.68|324.69|322.69|324.66|322.66|7
1725319240000|2024-09-02 23:20:40|324.65|322.65|324.66|322.66|324.66|322.66|324.65|322.65|6
1725319250000|2024-09-02 23:20:50|324.65|322.65|324.65|322.65|324.66|322.66|324.64|322.64|9
1725319260000|2024-09-02 23:21:00|324.64|322.64|324.59|322.59|324.65|322.65|324.58|322.58|11
1725319270000|2024-09-02 23:21:10|324.58|322.58|324.67|322.67|324.67|322.67|324.58|322.58|9
1725319280000|2024-09-02 23:21:20|324.69|322.69|324.61|322.61|324.69|322.69|324.61|322.61|10
1725319290000|2024-09-02 23:21:30|324.62|322.62|324.6|322.6|324.62|322.62|324.6|322.6|6
1725319300000|2024-09-02 23:21:40|324.61|322.61|324.58|322.58|324.61|322.61|324.58|322.58|6
1725319310000|2024-09-02 23:21:50|324.57|322.57|324.51|322.51|324.57|322.57|324.46|322.46|9
1725319320000|2024-09-02 23:22:00|324.5|322.5|324.58|322.58|324.58|322.58|324.5|322.5|8
1725319330000|2024-09-02 23:22:10|324.55|322.55|324.54|322.54|324.56|322.56|324.52|322.52|15
1725319340000|2024-09-02 23:22:20|324.55|322.55|324.56|322.56|324.57|322.57|324.55|322.55|6
1725319350000|2024-09-02 23:22:30|324.55|322.55|324.56|322.56|324.56|322.56|324.53|322.53|10
1725319360000|2024-09-02 23:22:40|324.57|322.57|324.63|322.63|324.63|322.63|324.57|322.57|7
1725319370000|2024-09-02 23:22:50|324.62|322.62|324.61|322.61|324.68|322.68|324.61|322.61|14
1725319380000|2024-09-02 23:23:00|324.6|322.6|324.56|322.56|324.6|322.6|324.56|322.56|3
1725319390000|2024-09-02 23:23:10|324.57|322.57|324.51|322.51|324.57|322.57|324.5|322.5|8
1725319400000|2024-09-02 23:23:20|324.52|322.52|324.54|322.54|324.58|322.58|324.52|322.52|11
1725319410000|2024-09-02 23:23:30|324.52|322.52|324.56|322.56|324.56|322.56|324.5|322.5|13
1725319420000|2024-09-02 23:23:40|324.57|322.57|324.64|322.64|324.64|322.64|324.56|322.56|8
1725319430000|2024-09-02 23:23:50|324.61|322.61|324.55|322.55|324.61|322.61|324.53|322.53|8
1725319440000|2024-09-02 23:24:00|324.56|322.56|324.6|322.6|324.6|322.6|324.55|322.55|7
1725319450000|2024-09-02 23:24:10|324.58|322.58|324.57|322.57|324.59|322.59|324.55|322.55|10
1725319460000|2024-09-02 23:24:20|324.55|322.55|324.57|322.57|324.57|322.57|324.55|322.55|8
1725319470000|2024-09-02 23:24:30|324.58|322.58|324.66|322.66|324.66|322.66|324.58|322.58|12
1725319480000|2024-09-02 23:24:40|324.65|322.65|324.64|322.64|324.65|322.65|324.64|322.64|2
1725319490000|2024-09-02 23:24:50|324.65|322.65|324.63|322.63|324.66|322.66|324.61|322.61|8
1725319500000|2024-09-02 23:25:00|324.64|322.64|324.65|322.65|324.69|322.69|324.64|322.64|5
1725319510000|2024-09-02 23:25:10|324.66|322.66|324.68|322.68|324.68|322.68|324.66|322.66|9
1725319520000|2024-09-02 23:25:20|324.69|322.69|324.65|322.65|324.69|322.69|324.65|322.65|5
1725319530000|2024-09-02 23:25:30|324.66|322.66|324.7|322.7|324.71|322.71|324.65|322.65|10
1725319540000|2024-09-02 23:25:40|324.68|322.68|324.67|322.67|324.68|322.68|324.66|322.66|3
1725319550000|2024-09-02 23:25:50|324.69|322.69|324.69|322.69|324.69|322.69|324.69|322.69|1
1725319560000|2024-09-02 23:26:00|324.7|322.7|324.66|322.66|324.7|322.7|324.66|322.66|3
1725319570000|2024-09-02 23:26:10|324.65|322.65|324.58|322.58|324.65|322.65|324.58|322.58|8
1725319580000|2024-09-02 23:26:20|324.59|322.59|324.6|322.6|324.62|322.62|324.59|322.59|8
1725319590000|2024-09-02 23:26:30|324.59|322.59|324.57|322.57|324.62|322.62|324.57|322.57|12
1725319600000|2024-09-02 23:26:40|324.58|322.58|324.58|322.58|324.59|322.59|324.57|322.57|7
1725319610000|2024-09-02 23:26:50|324.59|322.59|324.63|322.63|324.66|322.66|324.59|322.59|9
1725319620000|2024-09-02 23:27:00|324.62|322.62|324.62|322.62|324.63|322.63|324.58|322.58|9
1725319630000|2024-09-02 23:27:10|324.64|322.64|324.6|322.6|324.66|322.66|324.6|322.6|9
1725319640000|2024-09-02 23:27:20|324.59|322.59|324.58|322.58|324.6|322.6|324.58|322.58|7
1725319650000|2024-09-02 23:27:30|324.57|322.57|324.52|322.52|324.58|322.58|324.52|322.52|9
1725319660000|2024-09-02 23:27:40|324.51|322.51|324.52|322.52|324.52|322.52|324.51|322.51|8
1725319670000|2024-09-02 23:27:50|324.5|322.5|324.5|322.5|324.51|322.51|324.48|322.48|6
1725319680000|2024-09-02 23:28:00|324.51|322.51|324.52|322.52|324.52|322.52|324.51|322.51|4
1725319690000|2024-09-02 23:28:10|324.54|322.54|324.49|322.49|324.54|322.54|324.48|322.48|11
1725319700000|2024-09-02 23:28:20|324.46|322.46|324.44|322.44|324.46|322.46|324.44|322.44|5
1725319710000|2024-09-02 23:28:30|324.43|322.43|324.45|322.45|324.45|322.45|324.43|322.43|5
1725319720000|2024-09-02 23:28:40|324.44|322.44|324.37|322.37|324.44|322.44|324.36|322.36|8
1725319730000|2024-09-02 23:28:50|324.38|322.38|324.4|322.4|324.42|322.42|324.38|322.38|6
1725319740000|2024-09-02 23:29:00|324.37|322.37|324.36|322.36|324.37|322.37|324.35|322.35|10
1725319750000|2024-09-02 23:29:10|324.35|322.35|324.4|322.4|324.4|322.4|324.34|322.34|12
1725319760000|2024-09-02 23:29:20|324.41|322.41|324.5|322.5|324.5|322.5|324.41|322.41|7
1725319770000|2024-09-02 23:29:30|324.49|322.49|324.48|322.48|324.49|322.49|324.48|322.48|2
1725319780000|2024-09-02 23:29:40|324.47|322.47|324.38|322.38|324.48|322.48|324.37|322.37|10
1725319790000|2024-09-02 23:29:50|324.37|322.37|324.38|322.38|324.39|322.39|324.34|322.34|9
1725319800000|2024-09-02 23:30:00|324.39|322.39|324.49|322.49|324.5|322.5|324.39|322.39|7
1725319810000|2024-09-02 23:30:10|324.51|322.51|324.51|322.51|324.51|322.51|324.48|322.48|6
1725319820000|2024-09-02 23:30:20|324.5|322.5|324.48|322.48|324.5|322.5|324.47|322.47|5
1725319830000|2024-09-02 23:30:30|324.49|322.49|324.48|322.48|324.49|322.49|324.48|322.48|10
1725319840000|2024-09-02 23:30:40|324.49|322.49|324.44|322.44|324.49|322.49|324.44|322.44|7
1725319850000|2024-09-02 23:30:50|324.45|322.45|324.48|322.48|324.5|322.5|324.44|322.44|11
1725319860000|2024-09-02 23:31:00|324.49|322.49|324.54|322.54|324.54|322.54|324.49|322.49|7
1725319870000|2024-09-02 23:31:10|324.55|322.55|324.67|322.67|324.67|322.67|324.55|322.55|11
1725319880000|2024-09-02 23:31:20|324.68|322.68|324.68|322.68|324.7|322.7|324.65|322.65|14
1725319890000|2024-09-02 23:31:30|324.67|322.67|324.67|322.67|324.68|322.68|324.66|322.66|11
1725319900000|2024-09-02 23:31:40|324.66|322.66|324.65|322.65|324.66|322.66|324.63|322.63|9
1725319910000|2024-09-02 23:31:50|324.66|322.66|324.66|322.66|324.68|322.68|324.64|322.64|10
1725319920000|2024-09-02 23:32:00|324.65|322.65|324.7|322.7|324.7|322.7|324.64|322.64|9
1725319930000|2024-09-02 23:32:10|324.71|322.71|324.74|322.74|324.74|322.74|324.7|322.7|6
1725319940000|2024-09-02 23:32:20|324.75|322.75|324.8|322.8|324.8|322.8|324.75|322.75|6
1725319950000|2024-09-02 23:32:30|324.81|322.81|324.81|322.81|324.81|322.81|324.81|322.81|1
1725319960000|2024-09-02 23:32:40|324.78|322.78|324.79|322.79|324.79|322.79|324.78|322.78|2
1725319970000|2024-09-02 23:32:50|324.8|322.8|324.8|322.8|324.8|322.8|324.8|322.8|1
1725320000000|2024-09-02 23:33:20|324.81|322.81|324.88|322.88|324.88|322.88|324.81|322.81|6
1725320020000|2024-09-02 23:33:40|324.89|322.89|324.89|322.89|324.89|322.89|324.89|322.89|1
1725320050000|2024-09-02 23:34:10|324.83|322.83|324.83|322.83|324.83|322.83|324.83|322.83|1
1725320070000|2024-09-02 23:34:30|324.84|322.84|324.86|322.86|324.86|322.86|324.84|322.84|3
1725320100000|2024-09-02 23:35:00|324.87|322.87|324.87|322.87|324.87|322.87|324.87|322.87|1
1725320110000|2024-09-02 23:35:10|324.86|322.86|324.86|322.86|324.86|322.86|324.86|322.86|1
1725320190000|2024-09-02 23:36:30|324.83|322.83|324.83|322.83|324.83|322.83|324.83|322.83|1
1725320200000|2024-09-02 23:36:40|324.75|322.75|324.76|322.76|324.76|322.76|324.74|322.74|5
1725320210000|2024-09-02 23:36:50|324.77|322.77|324.78|322.78|324.79|322.79|324.77|322.77|6
1725320220000|2024-09-02 23:37:00|324.79|322.79|324.79|322.79|324.8|322.8|324.78|322.78|7
1725320230000|2024-09-02 23:37:10|324.8|322.8|324.74|322.74|324.8|322.8|324.73|322.73|9
1725320240000|2024-09-02 23:37:20|324.76|322.76|324.74|322.74|324.76|322.76|324.74|322.74|2
1725320250000|2024-09-02 23:37:30|324.73|322.73|324.76|322.76|324.8|322.8|324.73|322.73|9
1725320260000|2024-09-02 23:37:40|324.77|322.77|324.77|322.77|324.78|322.78|324.77|322.77|3
1725320280000|2024-09-02 23:38:00|324.76|322.76|324.76|322.76|324.76|322.76|324.76|322.76|1
1725320290000|2024-09-02 23:38:10|324.75|322.75|324.78|322.78|324.78|322.78|324.72|322.72|8
1725320300000|2024-09-02 23:38:20|324.79|322.79|324.79|322.79|324.79|322.79|324.77|322.77|14
1725320320000|2024-09-02 23:38:40|324.78|322.78|324.79|322.79|324.79|322.79|324.75|322.75|8
1725320330000|2024-09-02 23:38:50|324.78|322.78|324.82|322.82|324.82|322.82|324.77|322.77|7
1725320340000|2024-09-02 23:39:00|324.81|322.81|324.77|322.77|324.81|322.81|324.76|322.76|6
1725320350000|2024-09-02 23:39:10|324.78|322.78|324.76|322.76|324.78|322.78|324.76|322.76|2
1725320360000|2024-09-02 23:39:20|324.77|322.77|324.75|322.75|324.77|322.77|324.72|322.72|6
1725320370000|2024-09-02 23:39:30|324.76|322.76|324.78|322.78|324.79|322.79|324.76|322.76|8
1725320380000|2024-09-02 23:39:40|324.79|322.79|324.81|322.81|324.82|322.82|324.78|322.78|9
1725320390000|2024-09-02 23:39:50|324.82|322.82|324.81|322.81|324.82|322.82|324.81|322.81|10
1725320400000|2024-09-02 23:40:00|324.82|322.82|324.72|322.72|324.82|322.82|324.72|322.72|9
1725320420000|2024-09-02 23:40:20|324.75|322.75|324.71|322.71|324.75|322.75|324.71|322.71|3
1725320430000|2024-09-02 23:40:30|324.7|322.7|324.71|322.71|324.71|322.71|324.7|322.7|6
1725320440000|2024-09-02 23:40:40|324.7|322.7|324.7|322.7|324.7|322.7|324.7|322.7|1
1725320450000|2024-09-02 23:40:50|324.71|322.71|324.73|322.73|324.75|322.75|324.71|322.71|8
1725320460000|2024-09-02 23:41:00|324.7|322.7|324.71|322.71|324.71|322.71|324.68|322.68|5
1725320470000|2024-09-02 23:41:10|324.72|322.72|324.72|322.72|324.72|322.72|324.71|322.71|5
1725320480000|2024-09-02 23:41:20|324.71|322.71|324.68|322.68|324.71|322.71|324.68|322.68|3
1725320500000|2024-09-02 23:41:40|324.67|322.67|324.67|322.67|324.67|322.67|324.67|322.67|1
1725320510000|2024-09-02 23:41:50|324.68|322.68|324.65|322.65|324.71|322.71|324.64|322.64|9
1725320520000|2024-09-02 23:42:00|324.66|322.66|324.71|322.71|324.72|322.72|324.66|322.66|10
1725320530000|2024-09-02 23:42:10|324.69|322.69|324.71|322.71|324.72|322.72|324.69|322.69|13
1725320540000|2024-09-02 23:42:20|324.72|322.72|324.76|322.76|324.76|322.76|324.72|322.72|9
1725320550000|2024-09-02 23:42:30|324.75|322.75|324.69|322.69|324.75|322.75|324.67|322.67|5
1725320560000|2024-09-02 23:42:40|324.68|322.68|324.63|322.63|324.68|322.68|324.63|322.63|3
1725320570000|2024-09-02 23:42:50|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1725320580000|2024-09-02 23:43:00|324.62|322.62|324.68|322.68|324.69|322.69|324.61|322.61|16
1725320590000|2024-09-02 23:43:10|324.69|322.69|324.68|322.68|324.69|322.69|324.68|322.68|6
1725320600000|2024-09-02 23:43:20|324.69|322.69|324.68|322.68|324.69|322.69|324.67|322.67|3
1725320610000|2024-09-02 23:43:30|324.71|322.71|324.69|322.69|324.71|322.71|324.69|322.69|3
1725320620000|2024-09-02 23:43:40|324.7|322.7|324.71|322.71|324.71|322.71|324.69|322.69|8
1725320630000|2024-09-02 23:43:50|324.7|322.7|324.66|322.66|324.7|322.7|324.65|322.65|8
1725320640000|2024-09-02 23:44:00|324.68|322.68|324.73|322.73|324.74|322.74|324.68|322.68|10
1725320650000|2024-09-02 23:44:10|324.71|322.71|324.76|322.76|324.76|322.76|324.71|322.71|9
1725320660000|2024-09-02 23:44:20|324.74|322.74|324.74|322.74|324.75|322.75|324.74|322.74|3
1725320670000|2024-09-02 23:44:30|324.73|322.73|324.75|322.75|324.75|322.75|324.73|322.73|10
1725320680000|2024-09-02 23:44:40|324.76|322.76|324.8|322.8|324.82|322.82|324.75|322.75|7
1725320690000|2024-09-02 23:44:50|324.79|322.79|324.8|322.8|324.8|322.8|324.79|322.79|6
1725320700000|2024-09-02 23:45:00|324.79|322.79|324.74|322.74|324.79|322.79|324.73|322.73|7
1725320710000|2024-09-02 23:45:10|324.75|322.75|324.8|322.8|324.83|322.83|324.74|322.74|13
1725320720000|2024-09-02 23:45:20|324.78|322.78|324.79|322.79|324.82|322.82|324.78|322.78|8
1725320730000|2024-09-02 23:45:30|324.8|322.8|324.88|322.88|324.88|322.88|324.79|322.79|15
1725320740000|2024-09-02 23:45:40|324.87|322.87|324.89|322.89|324.89|322.89|324.87|322.87|5
1725320750000|2024-09-02 23:45:50|324.88|322.88|324.87|322.87|324.88|322.88|324.87|322.87|4
1725320760000|2024-09-02 23:46:00|324.85|322.85|324.82|322.82|324.85|322.85|324.82|322.82|12
1725320770000|2024-09-02 23:46:10|324.83|322.83|324.84|322.84|324.86|322.86|324.82|322.82|11
1725320780000|2024-09-02 23:46:20|324.83|322.83|324.79|322.79|324.83|322.83|324.79|322.79|10
1725320790000|2024-09-02 23:46:30|324.76|322.76|324.72|322.72|324.79|322.79|324.72|322.72|9
1725320800000|2024-09-02 23:46:40|324.7|322.7|324.76|322.76|324.76|322.76|324.7|322.7|4
1725320810000|2024-09-02 23:46:50|324.77|322.77|324.78|322.78|324.81|322.81|324.77|322.77|7
1725320820000|2024-09-02 23:47:00|324.77|322.77|324.73|322.73|324.78|322.78|324.73|322.73|8
1725320830000|2024-09-02 23:47:10|324.76|322.76|324.82|322.82|324.82|322.82|324.76|322.76|9
1725320840000|2024-09-02 23:47:20|324.81|322.81|324.84|322.84|324.86|322.86|324.81|322.81|17
1725320850000|2024-09-02 23:47:30|324.81|322.81|324.8|322.8|324.83|322.83|324.79|322.79|13
1725320860000|2024-09-02 23:47:40|324.81|322.81|324.84|322.84|324.85|322.85|324.81|322.81|8
1725320870000|2024-09-02 23:47:50|324.85|322.85|324.87|322.87|324.87|322.87|324.82|322.82|12
1725320880000|2024-09-02 23:48:00|324.88|322.88|324.85|322.85|324.88|322.88|324.85|322.85|11
1725320890000|2024-09-02 23:48:10|324.82|322.82|324.81|322.81|324.82|322.82|324.81|322.81|2
1725320900000|2024-09-02 23:48:20|324.79|322.79|324.79|322.79|324.8|322.8|324.78|322.78|7
1725320910000|2024-09-02 23:48:30|324.78|322.78|324.81|322.81|324.82|322.82|324.78|322.78|7
1725320930000|2024-09-02 23:48:50|324.78|322.78|324.78|322.78|324.79|322.79|324.77|322.77|12
1725320940000|2024-09-02 23:49:00|324.79|322.79|324.77|322.77|324.79|322.79|324.77|322.77|5
1725320950000|2024-09-02 23:49:10|324.76|322.76|324.74|322.74|324.76|322.76|324.74|322.74|2
1725320960000|2024-09-02 23:49:20|324.76|322.76|324.77|322.77|324.77|322.77|324.76|322.76|2
1725320970000|2024-09-02 23:49:30|324.79|322.79|324.77|322.77|324.81|322.81|324.76|322.76|8
1725320980000|2024-09-02 23:49:40|324.76|322.76|324.74|322.74|324.76|322.76|324.74|322.74|3
1725320990000|2024-09-02 23:49:50|324.73|322.73|324.71|322.71|324.73|322.73|324.69|322.69|5
1725321000000|2024-09-02 23:50:00|324.7|322.7|324.64|322.64|324.71|322.71|324.64|322.64|13
1725321010000|2024-09-02 23:50:10|324.6|322.6|324.65|322.65|324.65|322.65|324.6|322.6|6
1725321020000|2024-09-02 23:50:20|324.67|322.67|324.65|322.65|324.67|322.67|324.64|322.64|5
1725321030000|2024-09-02 23:50:30|324.64|322.64|324.67|322.67|324.68|322.68|324.64|322.64|6
1725321040000|2024-09-02 23:50:40|324.66|322.66|324.67|322.67|324.68|322.68|324.66|322.66|6
1725321050000|2024-09-02 23:50:50|324.66|322.66|324.69|322.69|324.69|322.69|324.64|322.64|12
1725321060000|2024-09-02 23:51:00|324.68|322.68|324.56|322.56|324.69|322.69|324.56|322.56|12
1725321070000|2024-09-02 23:51:10|324.57|322.57|324.56|322.56|324.59|322.59|324.56|322.56|6
1725321080000|2024-09-02 23:51:20|324.57|322.57|324.55|322.55|324.57|322.57|324.54|322.54|9
1725321090000|2024-09-02 23:51:30|324.56|322.56|324.44|322.44|324.56|322.56|324.38|322.38|13
1725321100000|2024-09-02 23:51:40|324.43|322.43|324.4|322.4|324.44|322.44|324.37|322.37|9
1725321110000|2024-09-02 23:51:50|324.42|322.42|324.46|322.46|324.47|322.47|324.39|322.39|16
1725321120000|2024-09-02 23:52:00|324.45|322.45|324.42|322.42|324.45|322.45|324.42|322.42|5
1725321130000|2024-09-02 23:52:10|324.41|322.41|324.42|322.42|324.42|322.42|324.4|322.4|6
1725321140000|2024-09-02 23:52:20|324.44|322.44|324.44|322.44|324.45|322.45|324.44|322.44|7
1725321150000|2024-09-02 23:52:30|324.45|322.45|324.45|322.45|324.46|322.46|324.45|322.45|3
1725321160000|2024-09-02 23:52:40|324.44|322.44|324.44|322.44|324.45|322.45|324.44|322.44|11
1725321170000|2024-09-02 23:52:50|324.43|322.43|324.41|322.41|324.44|322.44|324.4|322.4|7
1725321180000|2024-09-02 23:53:00|324.42|322.42|324.43|322.43|324.44|322.44|324.42|322.42|6
1725321190000|2024-09-02 23:53:10|324.44|322.44|324.4|322.4|324.45|322.45|324.39|322.39|12
1725321200000|2024-09-02 23:53:20|324.39|322.39|324.39|322.39|324.39|322.39|324.39|322.39|1
1725321210000|2024-09-02 23:53:30|324.38|322.38|324.41|322.41|324.42|322.42|324.37|322.37|15
1725321220000|2024-09-02 23:53:40|324.42|322.42|324.44|322.44|324.44|322.44|324.42|322.42|3
1725321230000|2024-09-02 23:53:50|324.53|322.53|324.55|322.55|324.56|322.56|324.53|322.53|9
1725321240000|2024-09-02 23:54:00|324.54|322.54|324.54|322.54|324.56|322.56|324.54|322.54|5
1725321250000|2024-09-02 23:54:10|324.53|322.53|324.48|322.48|324.53|322.53|324.47|322.47|11
1725321260000|2024-09-02 23:54:20|324.49|322.49|324.5|322.5|324.5|322.5|324.48|322.48|4
1725321270000|2024-09-02 23:54:30|324.51|322.51|324.55|322.55|324.55|322.55|324.51|322.51|8
1725321280000|2024-09-02 23:54:40|324.57|322.57|324.56|322.56|324.57|322.57|324.56|322.56|4
1725321290000|2024-09-02 23:54:50|324.55|322.55|324.55|322.55|324.56|322.56|324.55|322.55|5
1725321300000|2024-09-02 23:55:00|324.54|322.54|324.52|322.52|324.54|322.54|324.51|322.51|4
1725321310000|2024-09-02 23:55:10|324.54|322.54|324.57|322.57|324.57|322.57|324.54|322.54|10
1725321320000|2024-09-02 23:55:20|324.58|322.58|324.58|322.58|324.59|322.59|324.57|322.57|12
1725321330000|2024-09-02 23:55:30|324.57|322.57|324.49|322.49|324.58|322.58|324.49|322.49|7
1725321340000|2024-09-02 23:55:40|324.52|322.52|324.49|322.49|324.52|322.52|324.48|322.48|4
1725321350000|2024-09-02 23:55:50|324.51|322.51|324.56|322.56|324.56|322.56|324.51|322.51|13
1725321360000|2024-09-02 23:56:00|324.57|322.57|324.62|322.62|324.64|322.64|324.57|322.57|18
1725321370000|2024-09-02 23:56:10|324.63|322.63|324.7|322.7|324.73|322.73|324.62|322.62|15
1725321380000|2024-09-02 23:56:20|324.72|322.72|324.77|322.77|324.77|322.77|324.72|322.72|15
1725321390000|2024-09-02 23:56:30|324.76|322.76|324.79|322.79|324.83|322.83|324.76|322.76|11
1725321400000|2024-09-02 23:56:40|324.8|322.8|324.83|322.83|324.83|322.83|324.8|322.8|8
1725321410000|2024-09-02 23:56:50|324.82|322.82|324.78|322.78|324.83|322.83|324.78|322.78|15
1725321420000|2024-09-02 23:57:00|324.79|322.79|324.7|322.7|324.79|322.79|324.67|322.67|9
1725321430000|2024-09-02 23:57:10|324.67|322.67|324.59|322.59|324.67|322.67|324.58|322.58|7
1725321440000|2024-09-02 23:57:20|324.58|322.58|324.58|322.58|324.59|322.59|324.58|322.58|3
1725321450000|2024-09-02 23:57:30|324.59|322.59|324.61|322.61|324.62|322.62|324.59|322.59|5
1725321460000|2024-09-02 23:57:40|324.62|322.62|324.62|322.62|324.63|322.63|324.62|322.62|3
1725321470000|2024-09-02 23:57:50|324.6|322.6|324.63|322.63|324.63|322.63|324.6|322.6|4
1725321480000|2024-09-02 23:58:00|324.64|322.64|324.59|322.59|324.64|322.64|324.58|322.58|8
1725321490000|2024-09-02 23:58:10|324.58|322.58|324.63|322.63|324.63|322.63|324.58|322.58|9
1725321500000|2024-09-02 23:58:20|324.62|322.62|324.58|322.58|324.62|322.62|324.58|322.58|3
1725321510000|2024-09-02 23:58:30|324.57|322.57|324.59|322.59|324.59|322.59|324.57|322.57|6
1725321520000|2024-09-02 23:58:40|324.58|322.58|324.59|322.59|324.59|322.59|324.58|322.58|2
1725321530000|2024-09-02 23:58:50|324.58|322.58|324.65|322.65|324.65|322.65|324.58|322.58|8
1725321540000|2024-09-02 23:59:00|324.64|322.64|324.61|322.61|324.65|322.65|324.59|322.59|9
1725321550000|2024-09-02 23:59:10|324.62|322.62|324.63|322.63|324.63|322.63|324.61|322.61|8
1725321560000|2024-09-02 23:59:20|324.62|322.62|324.61|322.61|324.63|322.63|324.6|322.6|12
1725321570000|2024-09-02 23:59:30|324.6|322.6|324.62|322.62|324.62|322.62|324.6|322.6|9
1725321580000|2024-09-02 23:59:40|324.61|322.61|324.61|322.61|324.62|322.62|324.61|322.61|9
1725321590000|2024-09-02 23:59:50|324.62|322.62|324.63|322.63|324.64|322.64|324.6|322.6|13
1725321600000|2024-09-03 00:00:00|324.64|322.64|324.65|322.65|324.67|322.67|324.63|322.63|9
1725321610000|2024-09-03 00:00:10|324.66|322.66|324.75|322.75|324.75|322.75|324.65|322.65|14
1725321620000|2024-09-03 00:00:20|324.74|322.74|324.76|322.76|324.79|322.79|324.74|322.74|16
1725321630000|2024-09-03 00:00:30|324.77|322.77|324.81|322.81|324.82|322.82|324.77|322.77|13
1725321640000|2024-09-03 00:00:40|324.82|322.82|324.83|322.83|324.83|322.83|324.82|322.82|2
1725321650000|2024-09-03 00:00:50|324.84|322.84|324.87|322.87|324.87|322.87|324.84|322.84|3
1725321660000|2024-09-03 00:01:00|324.85|322.85|324.85|322.85|324.87|322.87|324.83|322.83|5
1725321670000|2024-09-03 00:01:10|324.84|322.84|324.82|322.82|324.84|322.84|324.81|322.81|5
1725321680000|2024-09-03 00:01:20|324.81|322.81|324.83|322.83|324.83|322.83|324.81|322.81|2
1725321690000|2024-09-03 00:01:30|324.82|322.82|324.67|322.67|324.82|322.82|324.67|322.67|6
1725321700000|2024-09-03 00:01:40|324.58|322.58|324.51|322.51|324.6|322.6|324.5|322.5|13
1725321710000|2024-09-03 00:01:50|324.5|322.5|324.49|322.49|324.54|322.54|324.49|322.49|17
1725321720000|2024-09-03 00:02:00|324.5|322.5|324.49|322.49|324.53|322.53|324.48|322.48|11
1725321730000|2024-09-03 00:02:10|324.5|322.5|324.51|322.51|324.52|322.52|324.5|322.5|6
1725321740000|2024-09-03 00:02:20|324.5|322.5|324.51|322.51|324.51|322.51|324.5|322.5|2
1725321750000|2024-09-03 00:02:30|324.5|322.5|324.55|322.55|324.56|322.56|324.5|322.5|7
1725321760000|2024-09-03 00:02:40|324.56|322.56|324.55|322.55|324.56|322.56|324.54|322.54|13
1725321770000|2024-09-03 00:02:50|324.56|322.56|324.57|322.57|324.58|322.58|324.54|322.54|11
1725321780000|2024-09-03 00:03:00|324.59|322.59|324.76|322.76|324.76|322.76|324.58|322.58|20
1725321790000|2024-09-03 00:03:10|324.75|322.75|324.78|322.78|324.8|322.8|324.75|322.75|8
1725321800000|2024-09-03 00:03:20|324.77|322.77|324.72|322.72|324.77|322.77|324.7|322.7|12
1725321810000|2024-09-03 00:03:30|324.73|322.73|324.71|322.71|324.78|322.78|324.71|322.71|16
1725321820000|2024-09-03 00:03:40|324.72|322.72|324.79|322.79|324.79|322.79|324.72|322.72|10
1725321830000|2024-09-03 00:03:50|324.78|322.78|324.74|322.74|324.79|322.79|324.73|322.73|11
1725321840000|2024-09-03 00:04:00|324.72|322.72|324.75|322.75|324.77|322.77|324.71|322.71|11
1725321850000|2024-09-03 00:04:10|324.77|322.77|324.76|322.76|324.77|322.77|324.74|322.74|16
1725321860000|2024-09-03 00:04:20|324.77|322.77|324.77|322.77|324.79|322.79|324.76|322.76|8
1725321870000|2024-09-03 00:04:30|324.74|322.74|324.75|322.75|324.75|322.75|324.72|322.72|6
1725321880000|2024-09-03 00:04:40|324.72|322.72|324.78|322.78|324.78|322.78|324.71|322.71|6
1725321890000|2024-09-03 00:04:50|324.79|322.79|324.83|322.83|324.83|322.83|324.79|322.79|9
1725321900000|2024-09-03 00:05:00|324.82|322.82|324.76|322.76|324.83|322.83|324.76|322.76|14
1725321910000|2024-09-03 00:05:10|324.75|322.75|324.68|322.68|324.75|322.75|324.68|322.68|6
1725321920000|2024-09-03 00:05:20|324.67|322.67|324.69|322.69|324.7|322.7|324.67|322.67|4
1725321930000|2024-09-03 00:05:30|324.7|322.7|324.7|322.7|324.71|322.71|324.69|322.69|7
1725321940000|2024-09-03 00:05:40|324.69|322.69|324.57|322.57|324.7|322.7|324.57|322.57|13
1725321950000|2024-09-03 00:05:50|324.56|322.56|324.54|322.54|324.56|322.56|324.53|322.53|7
1725321960000|2024-09-03 00:06:00|324.52|322.52|324.37|322.37|324.52|322.52|324.37|322.37|11
1725321970000|2024-09-03 00:06:10|324.36|322.36|324.37|322.37|324.39|322.39|324.36|322.36|7
1725321980000|2024-09-03 00:06:20|324.38|322.38|324.44|322.44|324.46|322.46|324.37|322.37|20
1725321990000|2024-09-03 00:06:30|324.43|322.43|324.41|322.41|324.43|322.43|324.4|322.4|5
1725322000000|2024-09-03 00:06:40|324.4|322.4|324.67|322.67|324.67|322.67|324.4|322.4|20
1725322010000|2024-09-03 00:06:50|324.66|322.66|324.68|322.68|324.7|322.7|324.64|322.64|15
1725322020000|2024-09-03 00:07:00|324.69|322.69|324.83|322.83|324.83|322.83|324.69|322.69|11
1725322040000|2024-09-03 00:07:20|324.82|322.82|324.82|322.82|324.82|322.82|324.8|322.8|9
1725322050000|2024-09-03 00:07:30|324.81|322.81|324.73|322.73|324.82|322.82|324.72|322.72|14
1725322060000|2024-09-03 00:07:40|324.72|322.72|324.82|322.82|324.83|322.83|324.72|322.72|14
1725322070000|2024-09-03 00:07:50|324.83|322.83|324.82|322.82|324.83|322.83|324.81|322.81|14
1725322080000|2024-09-03 00:08:00|324.83|322.83|324.75|322.75|324.83|322.83|324.73|322.73|15
1725322090000|2024-09-03 00:08:10|324.74|322.74|324.74|322.74|324.75|322.75|324.74|322.74|7
1725322100000|2024-09-03 00:08:20|324.73|322.73|324.58|322.58|324.74|322.74|324.58|322.58|14
1725322110000|2024-09-03 00:08:30|324.55|322.55|324.42|322.42|324.55|322.55|324.38|322.38|23
1725322120000|2024-09-03 00:08:40|324.41|322.41|324.51|322.51|324.51|322.51|324.4|322.4|12
1725322130000|2024-09-03 00:08:50|324.49|322.49|324.43|322.43|324.49|322.49|324.43|322.43|15
1725322140000|2024-09-03 00:09:00|324.44|322.44|324.45|322.45|324.46|322.46|324.39|322.39|22
1725322150000|2024-09-03 00:09:10|324.46|322.46|324.47|322.47|324.52|322.52|324.44|322.44|13
1725322160000|2024-09-03 00:09:20|324.48|322.48|324.52|322.52|324.54|322.54|324.48|322.48|12
1725322170000|2024-09-03 00:09:30|324.53|322.53|324.56|322.56|324.57|322.57|324.52|322.52|13
1725322180000|2024-09-03 00:09:40|324.57|322.57|324.62|322.62|324.65|322.65|324.56|322.56|12
1725322190000|2024-09-03 00:09:50|324.61|322.61|324.55|322.55|324.61|322.61|324.54|322.54|8
1725322200000|2024-09-03 00:10:00|324.56|322.56|324.43|322.43|324.56|322.56|324.4|322.4|8
1725322210000|2024-09-03 00:10:10|324.39|322.39|324.41|322.41|324.41|322.41|324.32|322.32|9
1725322220000|2024-09-03 00:10:20|324.39|322.39|324.45|322.45|324.46|322.46|324.39|322.39|11
1725322230000|2024-09-03 00:10:30|324.44|322.44|324.35|322.35|324.46|322.46|324.34|322.34|12
1725322240000|2024-09-03 00:10:40|324.34|322.34|324.26|322.26|324.34|322.34|324.22|322.22|10
1725322250000|2024-09-03 00:10:50|324.25|322.25|324.26|322.26|324.32|322.32|324.25|322.25|11
1725322260000|2024-09-03 00:11:00|324.27|322.27|324.21|322.21|324.29|322.29|324.2|322.2|13
1725322270000|2024-09-03 00:11:10|324.22|322.22|324.27|322.27|324.27|322.27|324.22|322.22|6
1725322280000|2024-09-03 00:11:20|324.26|322.26|324.21|322.21|324.26|322.26|324.2|322.2|10
1725322290000|2024-09-03 00:11:30|324.22|322.22|324.24|322.24|324.26|322.26|324.22|322.22|13
1725322300000|2024-09-03 00:11:40|324.25|322.25|324.23|322.23|324.25|322.25|324.23|322.23|11
1725322310000|2024-09-03 00:11:50|324.24|322.24|324.26|322.26|324.26|322.26|324.23|322.23|8
1725322320000|2024-09-03 00:12:00|324.25|322.25|324.32|322.32|324.32|322.32|324.25|322.25|10
1725322330000|2024-09-03 00:12:10|324.34|322.34|324.35|322.35|324.36|322.36|324.33|322.33|14
1725322340000|2024-09-03 00:12:20|324.34|322.34|324.34|322.34|324.35|322.35|324.32|322.32|5
1725322370000|2024-09-03 00:12:50|324.36|322.36|324.37|322.37|324.37|322.37|324.35|322.35|4
1725322380000|2024-09-03 00:13:00|324.36|322.36|324.31|322.31|324.36|322.36|324.31|322.31|5
1725322390000|2024-09-03 00:13:10|324.32|322.32|324.32|322.32|324.33|322.33|324.31|322.31|7
1725322400000|2024-09-03 00:13:20|324.31|322.31|324.29|322.29|324.34|322.34|324.29|322.29|7
1725322410000|2024-09-03 00:13:30|324.3|322.3|324.29|322.29|324.3|322.3|324.29|322.29|2
1725322420000|2024-09-03 00:13:40|324.28|322.28|324.3|322.3|324.3|322.3|324.28|322.28|3
1725322430000|2024-09-03 00:13:50|324.32|322.32|324.32|322.32|324.34|322.34|324.32|322.32|5
1725322440000|2024-09-03 00:14:00|324.31|322.31|324.3|322.3|324.32|322.32|324.3|322.3|4
1725322450000|2024-09-03 00:14:10|324.28|322.28|324.28|322.28|324.28|322.28|324.28|322.28|1
1725322460000|2024-09-03 00:14:20|324.27|322.27|324.27|322.27|324.29|322.29|324.27|322.27|4
1725322470000|2024-09-03 00:14:30|324.26|322.26|324.25|322.25|324.27|322.27|324.25|322.25|11
1725322480000|2024-09-03 00:14:40|324.23|322.23|324.18|322.18|324.23|322.23|324.18|322.18|4
1725322500000|2024-09-03 00:15:00|324.19|322.19|324.19|322.19|324.23|322.23|324.19|322.19|12
1725322510000|2024-09-03 00:15:10|324.18|322.18|324.14|322.14|324.18|322.18|324.14|322.14|4
1725322520000|2024-09-03 00:15:20|324.13|322.13|324.11|322.11|324.13|322.13|324.1|322.1|5
1725322530000|2024-09-03 00:15:30|324.08|322.08|324.11|322.11|324.11|322.11|324.08|322.08|6
1725322540000|2024-09-03 00:15:40|324.1|322.1|324.11|322.11|324.11|322.11|324.1|322.1|8
1725322550000|2024-09-03 00:15:50|324.12|322.12|324.12|322.12|324.12|322.12|324.11|322.11|9
1725322560000|2024-09-03 00:16:00|324.11|322.11|324.11|322.11|324.11|322.11|324.11|322.11|1
1725322570000|2024-09-03 00:16:10|324.12|322.12|324.1|322.1|324.12|322.12|324.08|322.08|10
1725322580000|2024-09-03 00:16:20|324.11|322.11|324.08|322.08|324.11|322.11|324.06|322.06|10
1725322590000|2024-09-03 00:16:30|324.09|322.09|324.15|322.15|324.15|322.15|324.09|322.09|5
1725322600000|2024-09-03 00:16:40|324.19|322.19|324.2|322.2|324.2|322.2|324.19|322.19|2
1725322610000|2024-09-03 00:16:50|324.19|322.19|324.16|322.16|324.19|322.19|324.15|322.15|4
1725322620000|2024-09-03 00:17:00|324.15|322.15|324.15|322.15|324.16|322.16|324.12|322.12|9
1725322630000|2024-09-03 00:17:10|324.13|322.13|324.13|322.13|324.13|322.13|324.13|322.13|1
1725322640000|2024-09-03 00:17:20|324.14|322.14|324.14|322.14|324.14|322.14|324.14|322.14|1
1725322660000|2024-09-03 00:17:40|324.13|322.13|324.13|322.13|324.13|322.13|324.13|322.13|1
1725322670000|2024-09-03 00:17:50|324.12|322.12|324.03|322.03|324.12|322.12|324.03|322.03|8
1725322680000|2024-09-03 00:18:00|324.04|322.04|324.13|322.13|324.13|322.13|324.03|322.03|15
1725322690000|2024-09-03 00:18:10|324.14|322.14|324.13|322.13|324.14|322.14|324.13|322.13|2
1725322700000|2024-09-03 00:18:20|324.12|322.12|324.12|322.12|324.12|322.12|324.1|322.1|6
1725322710000|2024-09-03 00:18:30|324.13|322.13|324.17|322.17|324.17|322.17|324.12|322.12|11
1725322720000|2024-09-03 00:18:40|324.16|322.16|324.19|322.19|324.2|322.2|324.16|322.16|7
1725322730000|2024-09-03 00:18:50|324.2|322.2|324.22|322.22|324.23|322.23|324.2|322.2|4
1725322740000|2024-09-03 00:19:00|324.2|322.2|324.19|322.19|324.23|322.23|324.19|322.19|7
1725322750000|2024-09-03 00:19:10|324.2|322.2|324.19|322.19|324.2|322.2|324.18|322.18|4
1725322760000|2024-09-03 00:19:20|324.2|322.2|324.2|322.2|324.2|322.2|324.17|322.17|7
1725322770000|2024-09-03 00:19:30|324.21|322.21|324.26|322.26|324.26|322.26|324.2|322.2|7
1725322780000|2024-09-03 00:19:40|324.25|322.25|324.24|322.24|324.26|322.26|324.24|322.24|4
1725322790000|2024-09-03 00:19:50|324.25|322.25|324.23|322.23|324.25|322.25|324.23|322.23|3
1725322820000|2024-09-03 00:20:20|324.22|322.22|324.22|322.22|324.22|322.22|324.22|322.22|1
1725322830000|2024-09-03 00:20:30|324.23|322.23|324.24|322.24|324.24|322.24|324.22|322.22|8
1725322840000|2024-09-03 00:20:40|324.25|322.25|324.25|322.25|324.25|322.25|324.25|322.25|1
1725322850000|2024-09-03 00:20:50|324.24|322.24|324.25|322.25|324.25|322.25|324.21|322.21|10
1725322860000|2024-09-03 00:21:00|324.23|322.23|324.21|322.21|324.26|322.26|324.21|322.21|7
1725322870000|2024-09-03 00:21:10|324.22|322.22|324.2|322.2|324.23|322.23|324.2|322.2|4
1725322880000|2024-09-03 00:21:20|324.22|322.22|324.11|322.11|324.22|322.22|324.11|322.11|6
1725322890000|2024-09-03 00:21:30|324.09|322.09|323.97|321.97|324.09|322.09|323.97|321.97|7
1725322900000|2024-09-03 00:21:40|323.96|321.96|323.88|321.88|323.96|321.96|323.88|321.88|11
1725322910000|2024-09-03 00:21:50|323.87|321.87|323.71|321.71|323.87|321.87|323.68|321.68|17
1725322920000|2024-09-03 00:22:00|323.7|321.7|323.6|321.6|323.71|321.71|323.55|321.55|18
1725322930000|2024-09-03 00:22:10|323.64|321.64|323.68|321.68|323.68|321.68|323.64|321.64|12
1725322940000|2024-09-03 00:22:20|323.69|321.69|323.76|321.76|323.76|321.76|323.69|321.69|11
1725322950000|2024-09-03 00:22:30|323.75|321.75|323.88|321.88|323.88|321.88|323.75|321.75|11
1725322960000|2024-09-03 00:22:40|323.89|321.89|324.01|322.01|324.02|322.02|323.89|321.89|11
1725322970000|2024-09-03 00:22:50|324.02|322.02|324.1|322.1|324.11|322.11|324.02|322.02|17
1725322980000|2024-09-03 00:23:00|324.07|322.07|324.04|322.04|324.1|322.1|324.04|322.04|21
1725322990000|2024-09-03 00:23:10|324.03|322.03|324.02|322.02|324.04|322.04|324.01|322.01|19
1725323000000|2024-09-03 00:23:20|324.03|322.03|324|322|324.05|322.05|324|322|11
1725323010000|2024-09-03 00:23:30|323.99|321.99|323.94|321.94|323.99|321.99|323.93|321.93|13
1725323020000|2024-09-03 00:23:40|323.93|321.93|324|322|324.01|322.01|323.9|321.9|14
1725323030000|2024-09-03 00:23:50|324.02|322.02|324.06|322.06|324.07|322.07|323.95|321.95|15
1725323040000|2024-09-03 00:24:00|324.07|322.07|324.03|322.03|324.07|322.07|324.02|322.02|17
1725323050000|2024-09-03 00:24:10|324.02|322.02|323.98|321.98|324.02|322.02|323.98|321.98|4
1725323060000|2024-09-03 00:24:20|323.94|321.94|323.89|321.89|323.94|321.94|323.87|321.87|8
1725323070000|2024-09-03 00:24:30|323.86|321.86|323.93|321.93|323.93|321.93|323.86|321.86|11
1725323080000|2024-09-03 00:24:40|323.95|321.95|323.95|321.95|323.95|321.95|323.94|321.94|7
1725323090000|2024-09-03 00:24:50|323.97|321.97|324.05|322.05|324.05|322.05|323.97|321.97|7
1725323100000|2024-09-03 00:25:00|324.04|322.04|323.88|321.88|324.04|322.04|323.88|321.88|10
1725323110000|2024-09-03 00:25:10|323.86|321.86|323.88|321.88|323.88|321.88|323.86|321.86|2
1725323120000|2024-09-03 00:25:20|323.9|321.9|323.93|321.93|323.93|321.93|323.89|321.89|8
1725323130000|2024-09-03 00:25:30|323.98|321.98|324.14|322.14|324.15|322.15|323.98|321.98|15
1725323140000|2024-09-03 00:25:40|324.13|322.13|324.13|322.13|324.16|322.16|324.13|322.13|17
1725323150000|2024-09-03 00:25:50|324.14|322.14|324.12|322.12|324.14|322.14|324.12|322.12|5
1725323160000|2024-09-03 00:26:00|324.11|322.11|324.06|322.06|324.12|322.12|324.05|322.05|13
1725323170000|2024-09-03 00:26:10|324.07|322.07|324.14|322.14|324.14|322.14|324.03|322.03|16
1725323180000|2024-09-03 00:26:20|324.15|322.15|324.13|322.13|324.15|322.15|324.09|322.09|6
1725323190000|2024-09-03 00:26:30|324.12|322.12|324.15|322.15|324.15|322.15|324.12|322.12|12
1725323200000|2024-09-03 00:26:40|324.14|322.14|324.07|322.07|324.15|322.15|324.07|322.07|12
1725323210000|2024-09-03 00:26:50|324.08|322.08|324.12|322.12|324.12|322.12|324.08|322.08|3
1725323220000|2024-09-03 00:27:00|324.09|322.09|324.15|322.15|324.15|322.15|324.04|322.04|17
1725323230000|2024-09-03 00:27:10|324.14|322.14|324.15|322.15|324.16|322.16|324.14|322.14|7
1725323240000|2024-09-03 00:27:20|324.17|322.17|324.11|322.11|324.17|322.17|324.11|322.11|7
1725323250000|2024-09-03 00:27:30|324.13|322.13|324.17|322.17|324.17|322.17|324.13|322.13|7
1725323260000|2024-09-03 00:27:40|324.16|322.16|324.17|322.17|324.17|322.17|324.15|322.15|14
1725323270000|2024-09-03 00:27:50|324.16|322.16|324.14|322.14|324.17|322.17|324.14|322.14|11
1725323280000|2024-09-03 00:28:00|324.13|322.13|324.05|322.05|324.13|322.13|324.05|322.05|8
1725323290000|2024-09-03 00:28:10|324.06|322.06|324.13|322.13|324.14|322.14|324.06|322.06|13
1725323300000|2024-09-03 00:28:20|324.12|322.12|324.15|322.15|324.17|322.17|324.12|322.12|8
1725323310000|2024-09-03 00:28:30|324.16|322.16|324.14|322.14|324.17|322.17|324.14|322.14|3
1725323320000|2024-09-03 00:28:40|324.13|322.13|324.14|322.14|324.14|322.14|324.13|322.13|4
1725323330000|2024-09-03 00:28:50|324.13|322.13|324.13|322.13|324.14|322.14|324.13|322.13|7
1725323340000|2024-09-03 00:29:00|324.11|322.11|324.16|322.16|324.17|322.17|324.11|322.11|16
1725323350000|2024-09-03 00:29:10|324.15|322.15|324.12|322.12|324.16|322.16|324.12|322.12|5
1725323360000|2024-09-03 00:29:20|324.11|322.11|324.11|322.11|324.13|322.13|324.11|322.11|5
1725323370000|2024-09-03 00:29:30|324.1|322.1|324.14|322.14|324.14|322.14|324.1|322.1|3
1725323380000|2024-09-03 00:29:40|324.13|322.13|324.13|322.13|324.14|322.14|324.09|322.09|10
1725323390000|2024-09-03 00:29:50|324.15|322.15|324.16|322.16|324.17|322.17|324.15|322.15|4
1725323400000|2024-09-03 00:30:00|324.14|322.14|324.16|322.16|324.16|322.16|324.14|322.14|9
1725323410000|2024-09-03 00:30:10|324.15|322.15|324.15|322.15|324.16|322.16|324.15|322.15|5
1725323420000|2024-09-03 00:30:20|324.14|322.14|324.16|322.16|324.16|322.16|324.14|322.14|2
1725323430000|2024-09-03 00:30:30|324.17|322.17|324.19|322.19|324.19|322.19|324.16|322.16|5
1725323440000|2024-09-03 00:30:40|324.21|322.21|324.21|322.21|324.21|322.21|324.19|322.19|4
1725323460000|2024-09-03 00:31:00|324.22|322.22|324.27|322.27|324.27|322.27|324.22|322.22|6
1725323470000|2024-09-03 00:31:10|324.3|322.3|324.39|322.39|324.39|322.39|324.3|322.3|3
1725323480000|2024-09-03 00:31:20|324.36|322.36|324.32|322.32|324.36|322.36|324.32|322.32|2
1725323490000|2024-09-03 00:31:30|324.33|322.33|324.32|322.32|324.34|322.34|324.32|322.32|3
1725323500000|2024-09-03 00:31:40|324.34|322.34|324.34|322.34|324.34|322.34|324.34|322.34|1
1725323510000|2024-09-03 00:31:50|324.32|322.32|324.37|322.37|324.37|322.37|324.32|322.32|4
1725323520000|2024-09-03 00:32:00|324.38|322.38|324.37|322.37|324.38|322.38|324.37|322.37|4
1725323530000|2024-09-03 00:32:10|324.38|322.38|324.38|322.38|324.38|322.38|324.37|322.37|3
1725323550000|2024-09-03 00:32:30|324.39|322.39|324.39|322.39|324.39|322.39|324.39|322.39|1
1725323560000|2024-09-03 00:32:40|324.36|322.36|324.32|322.32|324.36|322.36|324.32|322.32|3
1725323570000|2024-09-03 00:32:50|324.33|322.33|324.33|322.33|324.33|322.33|324.33|322.33|1
1725323580000|2024-09-03 00:33:00|324.32|322.32|324.32|322.32|324.32|322.32|324.32|322.32|1
1725323590000|2024-09-03 00:33:10|324.33|322.33|324.38|322.38|324.38|322.38|324.33|322.33|6
1725323610000|2024-09-03 00:33:30|324.37|322.37|324.37|322.37|324.38|322.38|324.37|322.37|3
1725323650000|2024-09-03 00:34:10|324.36|322.36|324.33|322.33|324.36|322.36|324.33|322.33|2
1725323660000|2024-09-03 00:34:20|324.34|322.34|324.37|322.37|324.37|322.37|324.34|322.34|3
1725323670000|2024-09-03 00:34:30|324.36|322.36|324.37|322.37|324.37|322.37|324.36|322.36|2
1725323680000|2024-09-03 00:34:40|324.36|322.36|324.36|322.36|324.36|322.36|324.36|322.36|1
1725323690000|2024-09-03 00:34:50|324.33|322.33|324.26|322.26|324.33|322.33|324.26|322.26|2
1725323700000|2024-09-03 00:35:00|324.25|322.25|324.11|322.11|324.25|322.25|324.1|322.1|7
1725323710000|2024-09-03 00:35:10|324.1|322.1|324.02|322.02|324.11|322.11|324.02|322.02|11
1725323720000|2024-09-03 00:35:20|324.04|322.04|323.93|321.93|324.05|322.05|323.92|321.92|14
1725323730000|2024-09-03 00:35:30|323.92|321.92|323.94|321.94|323.95|321.95|323.85|321.85|13
1725323740000|2024-09-03 00:35:40|323.93|321.93|323.98|321.98|323.98|321.98|323.87|321.87|15
1725323750000|2024-09-03 00:35:50|323.97|321.97|323.98|321.98|323.98|321.98|323.97|321.97|8
1725323760000|2024-09-03 00:36:00|323.97|321.97|324|322|324.04|322.04|323.93|321.93|16
1725323770000|2024-09-03 00:36:10|324.01|322.01|324.1|322.1|324.1|322.1|323.99|321.99|18
1725323780000|2024-09-03 00:36:20|324.09|322.09|324.09|322.09|324.09|322.09|324.06|322.06|6
1725323790000|2024-09-03 00:36:30|324.1|322.1|324.23|322.23|324.23|322.23|324.09|322.09|22
1725323800000|2024-09-03 00:36:40|324.24|322.24|324.28|322.28|324.3|322.3|324.24|322.24|18
1725323810000|2024-09-03 00:36:50|324.27|322.27|324.27|322.27|324.28|322.28|324.27|322.27|11
1725323820000|2024-09-03 00:37:00|324.28|322.28|324.27|322.27|324.3|322.3|324.27|322.27|8
1725323830000|2024-09-03 00:37:10|324.26|322.26|324.26|322.26|324.29|322.29|324.26|322.26|7
1725323840000|2024-09-03 00:37:20|324.24|322.24|324.22|322.22|324.25|322.25|324.22|322.22|9
1725323850000|2024-09-03 00:37:30|324.21|322.21|324.29|322.29|324.29|322.29|324.21|322.21|11
1725323860000|2024-09-03 00:37:40|324.28|322.28|324.3|322.3|324.3|322.3|324.28|322.28|3
1725323870000|2024-09-03 00:37:50|324.29|322.29|324.26|322.26|324.3|322.3|324.26|322.26|5
1725323880000|2024-09-03 00:38:00|324.24|322.24|324.27|322.27|324.27|322.27|324.23|322.23|9
1725323890000|2024-09-03 00:38:10|324.28|322.28|324.29|322.29|324.29|322.29|324.28|322.28|4
1725323900000|2024-09-03 00:38:20|324.28|322.28|324.29|322.29|324.29|322.29|324.28|322.28|2
1725323910000|2024-09-03 00:38:30|324.27|322.27|324.28|322.28|324.29|322.29|324.27|322.27|6
1725323920000|2024-09-03 00:38:40|324.29|322.29|324.29|322.29|324.29|322.29|324.28|322.28|7
1725323930000|2024-09-03 00:38:50|324.3|322.3|324.29|322.29|324.3|322.3|324.28|322.28|6
1725323940000|2024-09-03 00:39:00|324.28|322.28|324.32|322.32|324.32|322.32|324.28|322.28|5
1725323950000|2024-09-03 00:39:10|324.3|322.3|324.3|322.3|324.3|322.3|324.3|322.3|1
1725323960000|2024-09-03 00:39:20|324.31|322.31|324.31|322.31|324.31|322.31|324.3|322.3|3
1725323970000|2024-09-03 00:39:30|324.32|322.32|324.34|322.34|324.34|322.34|324.31|322.31|6
1725323980000|2024-09-03 00:39:40|324.35|322.35|324.35|322.35|324.37|322.37|324.35|322.35|5
1725324000000|2024-09-03 00:40:00|324.36|322.36|324.35|322.35|324.36|322.36|324.35|322.35|2
1725324030000|2024-09-03 00:40:30|324.31|322.31|324.31|322.31|324.31|322.31|324.31|322.31|1
1725324040000|2024-09-03 00:40:40|324.3|322.3|324.28|322.28|324.3|322.3|324.28|322.28|12
1725324050000|2024-09-03 00:40:50|324.29|322.29|324.29|322.29|324.3|322.3|324.28|322.28|9
1725324060000|2024-09-03 00:41:00|324.3|322.3|324.32|322.32|324.32|322.32|324.3|322.3|2
1725324070000|2024-09-03 00:41:10|324.35|322.35|324.33|322.33|324.35|322.35|324.32|322.32|3
1725324080000|2024-09-03 00:41:20|324.32|322.32|324.32|322.32|324.32|322.32|324.32|322.32|1
1725324090000|2024-09-03 00:41:30|324.3|322.3|324.3|322.3|324.3|322.3|324.3|322.3|1
1725324110000|2024-09-03 00:41:50|324.26|322.26|324.26|322.26|324.26|322.26|324.26|322.26|1
1725324120000|2024-09-03 00:42:00|324.27|322.27|324.27|322.27|324.28|322.28|324.26|322.26|7
1725324130000|2024-09-03 00:42:10|324.28|322.28|324.3|322.3|324.3|322.3|324.28|322.28|7
1725324140000|2024-09-03 00:42:20|324.31|322.31|324.33|322.33|324.33|322.33|324.3|322.3|3
1725324150000|2024-09-03 00:42:30|324.3|322.3|324.3|322.3|324.3|322.3|324.3|322.3|1
1725324170000|2024-09-03 00:42:50|324.29|322.29|324.29|322.29|324.29|322.29|324.29|322.29|1
1725324180000|2024-09-03 00:43:00|324.28|322.28|324.3|322.3|324.3|322.3|324.28|322.28|11
1725324190000|2024-09-03 00:43:10|324.29|322.29|324.3|322.3|324.3|322.3|324.29|322.29|6
1725324200000|2024-09-03 00:43:20|324.29|322.29|324.3|322.3|324.3|322.3|324.29|322.29|8
1725324210000|2024-09-03 00:43:30|324.29|322.29|324.31|322.31|324.31|322.31|324.27|322.27|6
1725324220000|2024-09-03 00:43:40|324.33|322.33|324.33|322.33|324.33|322.33|324.33|322.33|1
1725324230000|2024-09-03 00:43:50|324.31|322.31|324.32|322.32|324.32|322.32|324.31|322.31|2
1725324240000|2024-09-03 00:44:00|324.33|322.33|324.33|322.33|324.33|322.33|324.33|322.33|1
1725324250000|2024-09-03 00:44:10|324.34|322.34|324.34|322.34|324.34|322.34|324.34|322.34|1
1725324260000|2024-09-03 00:44:20|324.36|322.36|324.38|322.38|324.38|322.38|324.36|322.36|3
1725324270000|2024-09-03 00:44:30|324.39|322.39|324.39|322.39|324.39|322.39|324.39|322.39|1
1725324280000|2024-09-03 00:44:40|324.4|322.4|324.41|322.41|324.41|322.41|324.4|322.4|2
1725324290000|2024-09-03 00:44:50|324.42|322.42|324.48|322.48|324.48|322.48|324.42|322.42|5
1725324300000|2024-09-03 00:45:00|324.45|322.45|324.44|322.44|324.45|322.45|324.44|322.44|2
1725324320000|2024-09-03 00:45:20|324.45|322.45|324.64|322.64|324.64|322.64|324.45|322.45|8
1725324330000|2024-09-03 00:45:30|324.62|322.62|324.62|322.62|324.62|322.62|324.62|322.62|1
1725324340000|2024-09-03 00:45:40|324.61|322.61|324.61|322.61|324.62|322.62|324.61|322.61|3
1725324350000|2024-09-03 00:45:50|324.6|322.6|324.6|322.6|324.61|322.61|324.6|322.6|3
1725324360000|2024-09-03 00:46:00|324.59|322.59|324.61|322.61|324.64|322.64|324.54|322.54|8
1725324370000|2024-09-03 00:46:10|324.6|322.6|324.61|322.61|324.61|322.61|324.56|322.56|6
1725324380000|2024-09-03 00:46:20|324.6|322.6|324.6|322.6|324.6|322.6|324.6|322.6|1
1725324390000|2024-09-03 00:46:30|324.57|322.57|324.54|322.54|324.57|322.57|324.54|322.54|5
1725324400000|2024-09-03 00:46:40|324.53|322.53|324.56|322.56|324.56|322.56|324.51|322.51|4
1725324410000|2024-09-03 00:46:50|324.57|322.57|324.58|322.58|324.6|322.6|324.57|322.57|5
1725324420000|2024-09-03 00:47:00|324.57|322.57|324.52|322.52|324.57|322.57|324.52|322.52|4
1725324430000|2024-09-03 00:47:10|324.5|322.5|324.58|322.58|324.59|322.59|324.5|322.5|7
1725324440000|2024-09-03 00:47:20|324.54|322.54|324.56|322.56|324.57|322.57|324.51|322.51|9
1725324450000|2024-09-03 00:47:30|324.57|322.57|324.61|322.61|324.61|322.61|324.57|322.57|5
1725324460000|2024-09-03 00:47:40|324.63|322.63|324.61|322.61|324.63|322.63|324.61|322.61|2
1725324470000|2024-09-03 00:47:50|324.6|322.6|324.61|322.61|324.61|322.61|324.6|322.6|8
1725324480000|2024-09-03 00:48:00|324.62|322.62|324.66|322.66|324.66|322.66|324.62|322.62|3
1725324490000|2024-09-03 00:48:10|324.64|322.64|324.64|322.64|324.64|322.64|324.64|322.64|1
1725324510000|2024-09-03 00:48:30|324.61|322.61|324.64|322.64|324.65|322.65|324.61|322.61|8
1725324520000|2024-09-03 00:48:40|324.65|322.65|324.64|322.64|324.65|322.65|324.64|322.64|8
1725324530000|2024-09-03 00:48:50|324.65|322.65|324.64|322.64|324.65|322.65|324.64|322.64|4
1725324540000|2024-09-03 00:49:00|324.65|322.65|324.63|322.63|324.65|322.65|324.63|322.63|7
1725324550000|2024-09-03 00:49:10|324.62|322.62|324.62|322.62|324.63|322.63|324.61|322.61|5
1725324560000|2024-09-03 00:49:20|324.63|322.63|324.63|322.63|324.63|322.63|324.63|322.63|1
1725324580000|2024-09-03 00:49:40|324.64|322.64|324.66|322.66|324.67|322.67|324.64|322.64|9
1725324590000|2024-09-03 00:49:50|324.67|322.67|324.66|322.66|324.67|322.67|324.66|322.66|2
1725324600000|2024-09-03 00:50:00|324.65|322.65|324.66|322.66|324.66|322.66|324.65|322.65|4
1725324610000|2024-09-03 00:50:10|324.67|322.67|324.67|322.67|324.67|322.67|324.66|322.66|7
1725324620000|2024-09-03 00:50:20|324.66|322.66|324.66|322.66|324.66|322.66|324.66|322.66|1
1725324630000|2024-09-03 00:50:30|324.67|322.67|324.67|322.67|324.67|322.67|324.67|322.67|1
1725324660000|2024-09-03 00:51:00|324.68|322.68|324.69|322.69|324.69|322.69|324.68|322.68|2
1725324680000|2024-09-03 00:51:20|324.7|322.7|324.73|322.73|324.73|322.73|324.7|322.7|5
1725324690000|2024-09-03 00:51:30|324.71|322.71|324.72|322.72|324.72|322.72|324.71|322.71|2
1725324700000|2024-09-03 00:51:40|324.74|322.74|324.74|322.74|324.74|322.74|324.74|322.74|1
1725324710000|2024-09-03 00:51:50|324.71|322.71|324.71|322.71|324.71|322.71|324.71|322.71|1
1725324720000|2024-09-03 00:52:00|324.72|322.72|324.71|322.71|324.74|322.74|324.71|322.71|3
1725324730000|2024-09-03 00:52:10|324.72|322.72|324.74|322.74|324.74|322.74|324.72|322.72|2
1725324760000|2024-09-03 00:52:40|324.72|322.72|324.72|322.72|324.72|322.72|324.72|322.72|1
1725324770000|2024-09-03 00:52:50|324.69|322.69|324.67|322.67|324.69|322.69|324.67|322.67|2
1725324780000|2024-09-03 00:53:00|324.65|322.65|324.66|322.66|324.66|322.66|324.64|322.64|4
1725324790000|2024-09-03 00:53:10|324.65|322.65|324.66|322.66|324.66|322.66|324.65|322.65|2
1725324800000|2024-09-03 00:53:20|324.67|322.67|324.67|322.67|324.67|322.67|324.67|322.67|1
1725324810000|2024-09-03 00:53:30|324.69|322.69|324.69|322.69|324.69|322.69|324.69|322.69|1
1725324820000|2024-09-03 00:53:40|324.67|322.67|324.67|322.67|324.67|322.67|324.67|322.67|1
1725324830000|2024-09-03 00:53:50|324.69|322.69|324.69|322.69|324.69|322.69|324.69|322.69|1
1725324850000|2024-09-03 00:54:10|324.67|322.67|324.67|322.67|324.67|322.67|324.67|322.67|1
1725324860000|2024-09-03 00:54:20|324.69|322.69|324.69|322.69|324.69|322.69|324.69|322.69|1
1725324900000|2024-09-03 00:55:00|324.7|322.7|324.7|322.7|324.7|322.7|324.7|322.7|1
1725324910000|2024-09-03 00:55:10|324.69|322.69|324.69|322.69|324.69|322.69|324.69|322.69|1
1725324920000|2024-09-03 00:55:20|324.7|322.7|324.72|322.72|324.72|322.72|324.7|322.7|2
1725324930000|2024-09-03 00:55:30|324.73|322.73|324.75|322.75|324.77|322.77|324.73|322.73|5
1725324940000|2024-09-03 00:55:40|324.74|322.74|324.74|322.74|324.75|322.75|324.74|322.74|3
1725324950000|2024-09-03 00:55:50|324.75|322.75|324.75|322.75|324.75|322.75|324.72|322.72|8
1725324960000|2024-09-03 00:56:00|324.76|322.76|324.75|322.75|324.76|322.76|324.75|322.75|2
1725324980000|2024-09-03 00:56:20|324.76|322.76|324.77|322.77|324.77|322.77|324.76|322.76|2
1725325020000|2024-09-03 00:57:00|324.78|322.78|324.87|322.87|324.89|322.89|324.78|322.78|5
1725325030000|2024-09-03 00:57:10|324.88|322.88|324.87|322.87|324.89|322.89|324.86|322.86|6
1725325060000|2024-09-03 00:57:40|324.88|322.88|324.88|322.88|324.88|322.88|324.88|322.88|1
1725325070000|2024-09-03 00:57:50|324.87|322.87|324.87|322.87|324.87|322.87|324.87|322.87|1
1725325120000|2024-09-03 00:58:40|324.85|322.85|324.83|322.83|324.85|322.85|324.83|322.83|2
1725325130000|2024-09-03 00:58:50|324.84|322.84|324.85|322.85|324.85|322.85|324.84|322.84|2
1725325140000|2024-09-03 00:59:00|324.86|322.86|324.89|322.89|324.89|322.89|324.86|322.86|4
1725325150000|2024-09-03 00:59:10|324.99|322.99|325.09|323.09|325.12|323.12|324.99|322.99|8
1725325160000|2024-09-03 00:59:20|325.07|323.07|325.07|323.07|325.07|323.07|325.07|323.07|1
1725325170000|2024-09-03 00:59:30|325.08|323.08|325.09|323.09|325.09|323.09|325.07|323.07|5
1725325200000|2024-09-03 01:00:00|325.07|323.07|325.1|323.1|325.13|323.13|325.07|323.07|8
1725325220000|2024-09-03 01:00:20|325.07|323.07|325.09|323.09|325.09|323.09|325.06|323.06|3
1725325230000|2024-09-03 01:00:30|325.13|323.13|325.13|323.13|325.13|323.13|325.13|323.13|1
1725325240000|2024-09-03 01:00:40|325.1|323.1|325.1|323.1|325.1|323.1|325.1|323.1|1
1725325250000|2024-09-03 01:00:50|325.08|323.08|325.09|323.09|325.09|323.09|325.08|323.08|2
1725325260000|2024-09-03 01:01:00|325.08|323.08|325.13|323.13|325.13|323.13|325.08|323.08|5
1725325270000|2024-09-03 01:01:10|325.11|323.11|325.11|323.11|325.14|323.14|325.11|323.11|5
1725325280000|2024-09-03 01:01:20|325.13|323.13|325.13|323.13|325.13|323.13|325.13|323.13|1
1725325290000|2024-09-03 01:01:30|325.16|323.16|325.18|323.18|325.18|323.18|325.16|323.16|2
1725325300000|2024-09-03 01:01:40|325.16|323.16|325.13|323.13|325.16|323.16|325.13|323.13|3
1725325310000|2024-09-03 01:01:50|325.15|323.15|325.17|323.17|325.17|323.17|325.15|323.15|2
1725325340000|2024-09-03 01:02:20|325.18|323.18|325.2|323.2|325.2|323.2|325.17|323.17|3
1725325350000|2024-09-03 01:02:30|325.19|323.19|325.19|323.19|325.19|323.19|325.17|323.17|3
1725325360000|2024-09-03 01:02:40|325.17|323.17|325.17|323.17|325.18|323.18|325.17|323.17|3
1725325370000|2024-09-03 01:02:50|325.18|323.18|325.18|323.18|325.18|323.18|325.18|323.18|1
1725325380000|2024-09-03 01:03:00|325.21|323.21|325.36|323.36|325.36|323.36|325.21|323.21|4
1725325390000|2024-09-03 01:03:10|325.35|323.35|325.35|323.35|325.35|323.35|325.35|323.35|1
1725325400000|2024-09-03 01:03:20|325.34|323.34|325.18|323.18|325.34|323.34|325.17|323.17|10
1725325410000|2024-09-03 01:03:30|325.21|323.21|325.25|323.25|325.25|323.25|325.2|323.2|4
1725325420000|2024-09-03 01:03:40|325.29|323.29|325.26|323.26|325.31|323.31|325.25|323.25|8
1725325430000|2024-09-03 01:03:50|325.23|323.23|325.32|323.32|325.32|323.32|325.23|323.23|8
1725325440000|2024-09-03 01:04:00|325.31|323.31|325.32|323.32|325.32|323.32|325.29|323.29|4
1725325450000|2024-09-03 01:04:10|325.31|323.31|325.25|323.25|325.31|323.31|325.24|323.24|7
1725325460000|2024-09-03 01:04:20|325.27|323.27|325.3|323.3|325.3|323.3|325.26|323.26|16
1725325470000|2024-09-03 01:04:30|325.31|323.31|325.31|323.31|325.32|323.32|325.31|323.31|5
1725325480000|2024-09-03 01:04:40|325.28|323.28|325.41|323.41|325.44|323.44|325.28|323.28|16
1725325490000|2024-09-03 01:04:50|325.42|323.42|325.48|323.48|325.48|323.48|325.42|323.42|6
1725325500000|2024-09-03 01:05:00|325.46|323.46|325.63|323.63|325.66|323.66|325.46|323.46|7
1725325510000|2024-09-03 01:05:10|325.6|323.6|325.6|323.6|325.6|323.6|325.6|323.6|1
1725325520000|2024-09-03 01:05:20|325.59|323.59|325.59|323.59|325.59|323.59|325.59|323.59|1
1725325530000|2024-09-03 01:05:30|325.58|323.58|325.58|323.58|325.58|323.58|325.58|323.58|1
1725325540000|2024-09-03 01:05:40|325.62|323.62|325.62|323.62|325.65|323.65|325.62|323.62|3
1725325550000|2024-09-03 01:05:50|325.65|323.65|325.64|323.64|325.65|323.65|325.64|323.64|2
1725325560000|2024-09-03 01:06:00|325.67|323.67|325.64|323.64|325.67|323.67|325.64|323.64|2
1725325580000|2024-09-03 01:06:20|325.57|323.57|325.58|323.58|325.58|323.58|325.57|323.57|2
1725325590000|2024-09-03 01:06:30|325.57|323.57|325.45|323.45|325.57|323.57|325.45|323.45|7
1725325600000|2024-09-03 01:06:40|325.51|323.51|325.43|323.43|325.51|323.51|325.38|323.38|16
1725325610000|2024-09-03 01:06:50|325.45|323.45|325.55|323.55|325.55|323.55|325.45|323.45|14
1725325620000|2024-09-03 01:07:00|325.54|323.54|325.45|323.45|325.55|323.55|325.45|323.45|12
1725325630000|2024-09-03 01:07:10|325.47|323.47|325.5|323.5|325.51|323.51|325.47|323.47|6
1725325640000|2024-09-03 01:07:20|325.51|323.51|325.58|323.58|325.58|323.58|325.51|323.51|7
1725325650000|2024-09-03 01:07:30|325.6|323.6|325.58|323.58|325.6|323.6|325.58|323.58|2
1725325660000|2024-09-03 01:07:40|325.62|323.62|325.59|323.59|325.62|323.62|325.59|323.59|2
1725325670000|2024-09-03 01:07:50|325.6|323.6|325.64|323.64|325.65|323.65|325.6|323.6|4
1725325680000|2024-09-03 01:08:00|325.58|323.58|325.51|323.51|325.58|323.58|325.51|323.51|6
1725325690000|2024-09-03 01:08:10|325.5|323.5|325.48|323.48|325.53|323.53|325.48|323.48|8
1725325700000|2024-09-03 01:08:20|325.49|323.49|325.45|323.45|325.49|323.49|325.45|323.45|3
1725325710000|2024-09-03 01:08:30|325.44|323.44|325.48|323.48|325.51|323.51|325.43|323.43|18
1725325720000|2024-09-03 01:08:40|325.49|323.49|325.49|323.49|325.49|323.49|325.49|323.49|1
1725325730000|2024-09-03 01:08:50|325.5|323.5|325.49|323.49|325.51|323.51|325.48|323.48|8
1725325740000|2024-09-03 01:09:00|325.52|323.52|325.62|323.62|325.62|323.62|325.51|323.51|11
1725325750000|2024-09-03 01:09:10|325.63|323.63|325.62|323.62|325.63|323.63|325.62|323.62|2
1725325760000|2024-09-03 01:09:20|325.59|323.59|325.59|323.59|325.59|323.59|325.59|323.59|1
1725325770000|2024-09-03 01:09:30|325.61|323.61|325.63|323.63|325.63|323.63|325.59|323.59|3
1725325790000|2024-09-03 01:09:50|325.62|323.62|325.6|323.6|325.62|323.62|325.6|323.6|2
1725325800000|2024-09-03 01:10:00|325.63|323.63|325.67|323.67|325.67|323.67|325.63|323.63|6
1725325810000|2024-09-03 01:10:10|325.66|323.66|325.64|323.64|325.66|323.66|325.64|323.64|2
1725325870000|2024-09-03 01:11:10|325.65|323.65|325.65|323.65|325.65|323.65|325.65|323.65|1
1725325880000|2024-09-03 01:11:20|325.66|323.66|325.66|323.66|325.66|323.66|325.66|323.66|1
1725325890000|2024-09-03 01:11:30|325.65|323.65|325.65|323.65|325.65|323.65|325.65|323.65|1
1725325910000|2024-09-03 01:11:50|325.66|323.66|325.86|323.86|325.86|323.86|325.65|323.65|10
1725325920000|2024-09-03 01:12:00|325.85|323.85|326|324|326|324|325.84|323.84|7
1725325930000|2024-09-03 01:12:10|325.99|323.99|325.84|323.84|326|324|325.84|323.84|15
1725325940000|2024-09-03 01:12:20|325.87|323.87|325.87|323.87|325.87|323.87|325.84|323.84|7
1725325950000|2024-09-03 01:12:30|325.86|323.86|325.73|323.73|325.86|323.86|325.73|323.73|5
1725325960000|2024-09-03 01:12:40|325.71|323.71|325.77|323.77|325.78|323.78|325.68|323.68|13
1725325970000|2024-09-03 01:12:50|325.65|323.65|325.69|323.69|325.69|323.69|325.63|323.63|7
1725325980000|2024-09-03 01:13:00|325.68|323.68|325.58|323.58|325.68|323.68|325.56|323.56|16
1725325990000|2024-09-03 01:13:10|325.59|323.59|325.64|323.64|325.65|323.65|325.56|323.56|18
1725326000000|2024-09-03 01:13:20|325.65|323.65|325.56|323.56|325.67|323.67|325.55|323.55|10
1725326010000|2024-09-03 01:13:30|325.54|323.54|325.56|323.56|325.6|323.6|325.54|323.54|13
1725326020000|2024-09-03 01:13:40|325.59|323.59|325.5|323.5|325.6|323.6|325.5|323.5|13
1725326030000|2024-09-03 01:13:50|325.49|323.49|325.51|323.51|325.52|323.52|325.47|323.47|7
1725326040000|2024-09-03 01:14:00|325.54|323.54|325.54|323.54|325.58|323.58|325.53|323.53|11
1725326050000|2024-09-03 01:14:10|325.53|323.53|325.49|323.49|325.56|323.56|325.48|323.48|11
1725326060000|2024-09-03 01:14:20|325.48|323.48|325.51|323.51|325.52|323.52|325.46|323.46|13
1725326070000|2024-09-03 01:14:30|325.52|323.52|325.55|323.55|325.55|323.55|325.51|323.51|14
1725326080000|2024-09-03 01:14:40|325.54|323.54|325.54|323.54|325.55|323.55|325.51|323.51|10
1725326090000|2024-09-03 01:14:50|325.53|323.53|325.43|323.43|325.53|323.53|325.43|323.43|6
1725326100000|2024-09-03 01:15:00|325.44|323.44|325.53|323.53|325.54|323.54|325.44|323.44|17
1725326110000|2024-09-03 01:15:10|325.54|323.54|325.53|323.53|325.55|323.55|325.52|323.52|10
1725326120000|2024-09-03 01:15:20|325.55|323.55|325.8|323.8|325.8|323.8|325.55|323.55|9
1725326130000|2024-09-03 01:15:30|325.81|323.81|325.75|323.75|325.82|323.82|325.74|323.74|13
1725326140000|2024-09-03 01:15:40|325.78|323.78|325.75|323.75|325.78|323.78|325.74|323.74|11
1725326150000|2024-09-03 01:15:50|325.7|323.7|325.73|323.73|325.74|323.74|325.7|323.7|8
1725326160000|2024-09-03 01:16:00|325.74|323.74|325.75|323.75|325.76|323.76|325.72|323.72|13
1725326170000|2024-09-03 01:16:10|325.76|323.76|325.79|323.79|325.79|323.79|325.74|323.74|11
1725326180000|2024-09-03 01:16:20|325.78|323.78|325.79|323.79|325.79|323.79|325.78|323.78|2
1725326190000|2024-09-03 01:16:30|325.78|323.78|325.68|323.68|325.78|323.78|325.66|323.66|12
1725326200000|2024-09-03 01:16:40|325.67|323.67|325.64|323.64|325.67|323.67|325.64|323.64|6
1725326210000|2024-09-03 01:16:50|325.65|323.65|325.65|323.65|325.66|323.66|325.64|323.64|11
1725326220000|2024-09-03 01:17:00|325.69|323.69|325.7|323.7|325.7|323.7|325.62|323.62|10
1725326230000|2024-09-03 01:17:10|325.71|323.71|325.68|323.68|325.72|323.72|325.68|323.68|5
1725326240000|2024-09-03 01:17:20|325.62|323.62|325.7|323.7|325.7|323.7|325.61|323.61|7
1725326250000|2024-09-03 01:17:30|325.68|323.68|325.68|323.68|325.68|323.68|325.67|323.67|7
1725326260000|2024-09-03 01:17:40|325.67|323.67|325.71|323.71|325.72|323.72|325.67|323.67|4
1725326270000|2024-09-03 01:17:50|325.72|323.72|325.64|323.64|325.74|323.74|325.64|323.64|9
1725326280000|2024-09-03 01:18:00|325.65|323.65|325.58|323.58|325.65|323.65|325.58|323.58|8
1725326290000|2024-09-03 01:18:10|325.57|323.57|325.49|323.49|325.57|323.57|325.48|323.48|12
1725326300000|2024-09-03 01:18:20|325.5|323.5|325.46|323.46|325.5|323.5|325.42|323.42|15
1725326310000|2024-09-03 01:18:30|325.47|323.47|325.45|323.45|325.47|323.47|325.45|323.45|7
1725326320000|2024-09-03 01:18:40|325.46|323.46|325.37|323.37|325.49|323.49|325.37|323.37|11
1725326330000|2024-09-03 01:18:50|325.38|323.38|325.35|323.35|325.38|323.38|325.32|323.32|10
1725326340000|2024-09-03 01:19:00|325.36|323.36|325.31|323.31|325.36|323.36|325.3|323.3|11
1725326350000|2024-09-03 01:19:10|325.29|323.29|325.27|323.27|325.29|323.29|325.27|323.27|10
1725326360000|2024-09-03 01:19:20|325.28|323.28|325.15|323.15|325.29|323.29|325.15|323.15|13
1725326370000|2024-09-03 01:19:30|325.17|323.17|324.98|322.98|325.18|323.18|324.98|322.98|17
1725326380000|2024-09-03 01:19:40|324.99|322.99|325.01|323.01|325.02|323.02|324.98|322.98|5
1725326390000|2024-09-03 01:19:50|325.02|323.02|325.03|323.03|325.03|323.03|325|323|5
1725326400000|2024-09-03 01:20:00|324.99|322.99|325.1|323.1|325.11|323.11|324.98|322.98|8
1725326410000|2024-09-03 01:20:10|325.11|323.11|325.2|323.2|325.2|323.2|325.11|323.11|11
1725326420000|2024-09-03 01:20:20|325.21|323.21|325.21|323.21|325.21|323.21|325.2|323.2|5
1725326430000|2024-09-03 01:20:30|325.2|323.2|325.22|323.22|325.25|323.25|325.2|323.2|4
1725326440000|2024-09-03 01:20:40|325.24|323.24|325.32|323.32|325.35|323.35|325.24|323.24|11
1725326450000|2024-09-03 01:20:50|325.33|323.33|325.31|323.31|325.33|323.33|325.31|323.31|2
1725326460000|2024-09-03 01:21:00|325.24|323.24|325.28|323.28|325.28|323.28|325.24|323.24|11
1725326470000|2024-09-03 01:21:10|325.3|323.3|325.32|323.32|325.33|323.33|325.26|323.26|18
1725326480000|2024-09-03 01:21:20|325.31|323.31|325.35|323.35|325.35|323.35|325.3|323.3|19
1725326490000|2024-09-03 01:21:30|325.33|323.33|325.32|323.32|325.33|323.33|325.31|323.31|6
1725326500000|2024-09-03 01:21:40|325.3|323.3|325.1|323.1|325.3|323.3|325.1|323.1|13
1725326510000|2024-09-03 01:21:50|325.07|323.07|325.03|323.03|325.07|323.07|325.03|323.03|13
1725326520000|2024-09-03 01:22:00|325.04|323.04|325.03|323.03|325.06|323.06|324.98|322.98|19
1725326530000|2024-09-03 01:22:10|325.04|323.04|325.07|323.07|325.07|323.07|325.02|323.02|13
1725326540000|2024-09-03 01:22:20|325.06|323.06|325.03|323.03|325.1|323.1|325.02|323.02|14
1725326550000|2024-09-03 01:22:30|325.02|323.02|325.01|323.01|325.03|323.03|325.01|323.01|6
1725326560000|2024-09-03 01:22:40|325.04|323.04|325.03|323.03|325.05|323.05|325.02|323.02|12
1725326570000|2024-09-03 01:22:50|325.02|323.02|325.13|323.13|325.13|323.13|325.02|323.02|10
1725326580000|2024-09-03 01:23:00|325.12|323.12|325.12|323.12|325.12|323.12|325.11|323.11|9
1725326590000|2024-09-03 01:23:10|325.13|323.13|325.1|323.1|325.14|323.14|325.09|323.09|10
1725326600000|2024-09-03 01:23:20|325.11|323.11|325.13|323.13|325.13|323.13|325.11|323.11|4
1725326610000|2024-09-03 01:23:30|325.12|323.12|324.94|322.94|325.12|323.12|324.94|322.94|7
1725326620000|2024-09-03 01:23:40|324.93|322.93|324.97|322.97|324.97|322.97|324.91|322.91|8
1725326630000|2024-09-03 01:23:50|324.98|322.98|325.03|323.03|325.06|323.06|324.98|322.98|13
1725326640000|2024-09-03 01:24:00|325|323|325.04|323.04|325.06|323.06|325|323|13
1725326650000|2024-09-03 01:24:10|325.05|323.05|325.03|323.03|325.05|323.05|325.02|323.02|12
1725326660000|2024-09-03 01:24:20|325.02|323.02|324.89|322.89|325.03|323.03|324.89|322.89|15
1725326670000|2024-09-03 01:24:30|324.86|322.86|324.81|322.81|324.86|322.86|324.81|322.81|14
1725326680000|2024-09-03 01:24:40|324.82|322.82|324.87|322.87|324.89|322.89|324.82|322.82|12
1725326690000|2024-09-03 01:24:50|324.86|322.86|324.87|322.87|324.87|322.87|324.81|322.81|7
1725326700000|2024-09-03 01:25:00|324.92|322.92|324.86|322.86|324.92|322.92|324.86|322.86|12
1725326710000|2024-09-03 01:25:10|324.84|322.84|324.95|322.95|324.96|322.96|324.84|322.84|19
1725326720000|2024-09-03 01:25:20|324.94|322.94|325.03|323.03|325.04|323.04|324.94|322.94|10
1725326730000|2024-09-03 01:25:30|325.05|323.05|325.03|323.03|325.06|323.06|325.03|323.03|16
1725326740000|2024-09-03 01:25:40|325.05|323.05|325.05|323.05|325.06|323.06|325.04|323.04|14
1725326750000|2024-09-03 01:25:50|325.04|323.04|325.06|323.06|325.06|323.06|325.02|323.02|11
1725326760000|2024-09-03 01:26:00|325.07|323.07|325.06|323.06|325.07|323.07|325.04|323.04|5
1725326770000|2024-09-03 01:26:10|325.07|323.07|325.1|323.1|325.13|323.13|325.07|323.07|6
1725326780000|2024-09-03 01:26:20|325.09|323.09|325.04|323.04|325.12|323.12|325.04|323.04|5
1725326790000|2024-09-03 01:26:30|325.03|323.03|325.02|323.02|325.03|323.03|325.01|323.01|6
1725326800000|2024-09-03 01:26:40|325.01|323.01|325.01|323.01|325.02|323.02|325.01|323.01|3
1725326810000|2024-09-03 01:26:50|325|323|325.02|323.02|325.03|323.03|324.99|322.99|7
1725326820000|2024-09-03 01:27:00|325.01|323.01|324.95|322.95|325.03|323.03|324.95|322.95|6
1725326830000|2024-09-03 01:27:10|324.96|322.96|325.03|323.03|325.04|323.04|324.95|322.95|17
1725326840000|2024-09-03 01:27:20|325.02|323.02|325.03|323.03|325.03|323.03|325|323|14
1725326850000|2024-09-03 01:27:30|325.04|323.04|325.05|323.05|325.05|323.05|325.04|323.04|2
1725326860000|2024-09-03 01:27:40|325.07|323.07|325.1|323.1|325.12|323.12|325.07|323.07|11
1725326870000|2024-09-03 01:27:50|325.12|323.12|325.12|323.12|325.12|323.12|325.09|323.09|4
1725326880000|2024-09-03 01:28:00|325.18|323.18|325.16|323.16|325.19|323.19|325.16|323.16|5
1725326890000|2024-09-03 01:28:10|325.17|323.17|325.17|323.17|325.18|323.18|325.16|323.16|5
1725326900000|2024-09-03 01:28:20|325.18|323.18|325.2|323.2|325.21|323.21|325.17|323.17|11
1725326910000|2024-09-03 01:28:30|325.24|323.24|325.36|323.36|325.36|323.36|325.24|323.24|15
1725326920000|2024-09-03 01:28:40|325.37|323.37|325.42|323.42|325.42|323.42|325.36|323.36|9
1725326930000|2024-09-03 01:28:50|325.4|323.4|325.34|323.34|325.4|323.4|325.34|323.34|7
1725326940000|2024-09-03 01:29:00|325.33|323.33|325.43|323.43|325.43|323.43|325.33|323.33|13
1725326950000|2024-09-03 01:29:10|325.44|323.44|325.42|323.42|325.44|323.44|325.42|323.42|5
1725326960000|2024-09-03 01:29:20|325.43|323.43|325.47|323.47|325.47|323.47|325.43|323.43|8
1725326970000|2024-09-03 01:29:30|325.48|323.48|325.45|323.45|325.48|323.48|325.45|323.45|8
1725326980000|2024-09-03 01:29:40|325.44|323.44|325.38|323.38|325.44|323.44|325.38|323.38|7
1725326990000|2024-09-03 01:29:50|325.37|323.37|325.34|323.34|325.37|323.37|325.32|323.32|11
1725327000000|2024-09-03 01:30:00|325.35|323.35|325.33|323.33|325.36|323.36|325.33|323.33|12
1725327010000|2024-09-03 01:30:10|325.37|323.37|325.38|323.38|325.38|323.38|325.37|323.37|6
1725327020000|2024-09-03 01:30:20|325.37|323.37|325.38|323.38|325.38|323.38|325.37|323.37|6
1725327030000|2024-09-03 01:30:30|325.36|323.36|325.26|323.26|325.37|323.37|325.26|323.26|7
1725327040000|2024-09-03 01:30:40|325.25|323.25|325.3|323.3|325.3|323.3|325.23|323.23|7
1725327050000|2024-09-03 01:30:50|325.36|323.36|325.4|323.4|325.4|323.4|325.35|323.35|7
1725327060000|2024-09-03 01:31:00|325.41|323.41|325.49|323.49|325.49|323.49|325.39|323.39|20
1725327070000|2024-09-03 01:31:10|325.48|323.48|325.32|323.32|325.48|323.48|325.3|323.3|13
1725327080000|2024-09-03 01:31:20|325.33|323.33|325.39|323.39|325.39|323.39|325.31|323.31|12
1725327090000|2024-09-03 01:31:30|325.38|323.38|325.27|323.27|325.39|323.39|325.27|323.27|19
1725327100000|2024-09-03 01:31:40|325.28|323.28|325.22|323.22|325.28|323.28|325.21|323.21|11
1725327110000|2024-09-03 01:31:50|325.19|323.19|325.21|323.21|325.23|323.23|325.18|323.18|11
1725327120000|2024-09-03 01:32:00|325.22|323.22|325.26|323.26|325.26|323.26|325.15|323.15|11
1725327130000|2024-09-03 01:32:10|325.28|323.28|325.41|323.41|325.42|323.42|325.28|323.28|10
1725327140000|2024-09-03 01:32:20|325.39|323.39|325.3|323.3|325.39|323.39|325.28|323.28|10
1725327150000|2024-09-03 01:32:30|325.33|323.33|325.35|323.35|325.35|323.35|325.31|323.31|9
1725327160000|2024-09-03 01:32:40|325.33|323.33|325.28|323.28|325.34|323.34|325.27|323.27|11
1725327170000|2024-09-03 01:32:50|325.3|323.3|325.3|323.3|325.31|323.31|325.29|323.29|7
1725327180000|2024-09-03 01:33:00|325.29|323.29|325.27|323.27|325.29|323.29|325.27|323.27|9
1725327190000|2024-09-03 01:33:10|325.26|323.26|325.23|323.23|325.27|323.27|325.13|323.13|13
1725327200000|2024-09-03 01:33:20|325.24|323.24|325.26|323.26|325.26|323.26|325.23|323.23|5
1725327210000|2024-09-03 01:33:30|325.27|323.27|325.3|323.3|325.31|323.31|325.27|323.27|6
1725327220000|2024-09-03 01:33:40|325.31|323.31|325.29|323.29|325.33|323.33|325.26|323.26|17
1725327230000|2024-09-03 01:33:50|325.31|323.31|325.35|323.35|325.37|323.37|325.26|323.26|16
1725327240000|2024-09-03 01:34:00|325.33|323.33|325.34|323.34|325.38|323.38|325.33|323.33|16
1725327250000|2024-09-03 01:34:10|325.33|323.33|325.26|323.26|325.33|323.33|325.25|323.25|11
1725327260000|2024-09-03 01:34:20|325.28|323.28|325.18|323.18|325.28|323.28|325.18|323.18|13
1725327270000|2024-09-03 01:34:30|325.19|323.19|325.24|323.24|325.25|323.25|325.19|323.19|9
1725327280000|2024-09-03 01:34:40|325.25|323.25|325.22|323.22|325.26|323.26|325.22|323.22|11
1725327290000|2024-09-03 01:34:50|325.21|323.21|325.11|323.11|325.21|323.21|325.11|323.11|4
1725327300000|2024-09-03 01:35:00|325.14|323.14|325.24|323.24|325.25|323.25|325.08|323.08|13
1725327310000|2024-09-03 01:35:10|325.22|323.22|325.23|323.23|325.25|323.25|325.22|323.22|14
1725327320000|2024-09-03 01:35:20|325.22|323.22|325.18|323.18|325.22|323.22|325.14|323.14|11
1725327330000|2024-09-03 01:35:30|325.17|323.17|325.18|323.18|325.19|323.19|325.17|323.17|12
1725327340000|2024-09-03 01:35:40|325.17|323.17|325.16|323.16|325.17|323.17|325.15|323.15|8
1725327350000|2024-09-03 01:35:50|325.17|323.17|325.1|323.1|325.17|323.17|325.1|323.1|5
1725327360000|2024-09-03 01:36:00|325.12|323.12|324.97|322.97|325.12|323.12|324.97|322.97|18
1725327370000|2024-09-03 01:36:10|324.98|322.98|324.89|322.89|324.98|322.98|324.89|322.89|12
1725327380000|2024-09-03 01:36:20|324.9|322.9|324.9|322.9|324.92|322.92|324.89|322.89|14
1725327390000|2024-09-03 01:36:30|324.89|322.89|324.84|322.84|324.9|322.9|324.82|322.82|16
1725327400000|2024-09-03 01:36:40|324.83|322.83|324.89|322.89|324.89|322.89|324.81|322.81|16
1725327410000|2024-09-03 01:36:50|324.88|322.88|324.88|322.88|324.89|322.89|324.85|322.85|5
1725327420000|2024-09-03 01:37:00|324.87|322.87|324.84|322.84|324.87|322.87|324.82|322.82|14
1725327430000|2024-09-03 01:37:10|324.85|322.85|324.71|322.71|324.85|322.85|324.7|322.7|12
1725327440000|2024-09-03 01:37:20|324.7|322.7|324.72|322.72|324.73|322.73|324.68|322.68|8
1725327450000|2024-09-03 01:37:30|324.7|322.7|324.67|322.67|324.7|322.7|324.67|322.67|3
1725327470000|2024-09-03 01:37:50|324.68|322.68|324.75|322.75|324.75|322.75|324.67|322.67|12
1725327480000|2024-09-03 01:38:00|324.74|322.74|324.67|322.67|324.74|322.74|324.67|322.67|14
1725327490000|2024-09-03 01:38:10|324.66|322.66|324.63|322.63|324.67|322.67|324.63|322.63|5
1725327530000|2024-09-03 01:38:50|324.67|322.67|324.67|322.67|324.67|322.67|324.67|322.67|1
1725327540000|2024-09-03 01:39:00|324.65|322.65|324.5|322.5|324.65|322.65|324.47|322.47|5
1725327550000|2024-09-03 01:39:10|324.49|322.49|324.39|322.39|324.49|322.49|324.39|322.39|8
1725327560000|2024-09-03 01:39:20|324.38|322.38|324.39|322.39|324.39|322.39|324.36|322.36|8
1725327570000|2024-09-03 01:39:30|324.38|322.38|324.4|322.4|324.4|322.4|324.38|322.38|3
1725327580000|2024-09-03 01:39:40|324.39|322.39|324.39|322.39|324.39|322.39|324.39|322.39|1
1725327590000|2024-09-03 01:39:50|324.4|322.4|324.36|322.36|324.41|322.41|324.36|322.36|6
1725327600000|2024-09-03 01:40:00|324.37|322.37|324.45|322.45|324.45|322.45|324.36|322.36|13
1725327610000|2024-09-03 01:40:10|324.46|322.46|324.54|322.54|324.54|322.54|324.46|322.46|6
1725327620000|2024-09-03 01:40:20|324.57|322.57|324.59|322.59|324.59|322.59|324.57|322.57|3
1725327630000|2024-09-03 01:40:30|324.58|322.58|324.54|322.54|324.58|322.58|324.54|322.54|11
1725327650000|2024-09-03 01:40:50|324.55|322.55|324.55|322.55|324.55|322.55|324.54|322.54|3
1725327660000|2024-09-03 01:41:00|324.56|322.56|324.41|322.41|324.57|322.57|324.41|322.41|15
1725327670000|2024-09-03 01:41:10|324.42|322.42|324.45|322.45|324.51|322.51|324.41|322.41|17
1725327680000|2024-09-03 01:41:20|324.44|322.44|324.49|322.49|324.49|322.49|324.44|322.44|9
1725327690000|2024-09-03 01:41:30|324.48|322.48|324.52|322.52|324.52|322.52|324.48|322.48|11
1725327700000|2024-09-03 01:41:40|324.51|322.51|324.5|322.5|324.51|322.51|324.47|322.47|8
1725327710000|2024-09-03 01:41:50|324.51|322.51|324.49|322.49|324.51|322.51|324.49|322.49|2
1725327720000|2024-09-03 01:42:00|324.51|322.51|324.5|322.5|324.51|322.51|324.48|322.48|9
1725327730000|2024-09-03 01:42:10|324.51|322.51|324.5|322.5|324.51|322.51|324.5|322.5|2
1725327740000|2024-09-03 01:42:20|324.49|322.49|324.44|322.44|324.49|322.49|324.41|322.41|8
1725327750000|2024-09-03 01:42:30|324.42|322.42|324.41|322.41|324.43|322.43|324.39|322.39|8
1725327760000|2024-09-03 01:42:40|324.43|322.43|324.5|322.5|324.55|322.55|324.42|322.42|20
1725327770000|2024-09-03 01:42:50|324.53|322.53|324.43|322.43|324.53|322.53|324.42|322.42|10
1725327780000|2024-09-03 01:43:00|324.42|322.42|324.42|322.42|324.46|322.46|324.42|322.42|7
1725327790000|2024-09-03 01:43:10|324.43|322.43|324.43|322.43|324.46|322.46|324.42|322.42|7
1725327800000|2024-09-03 01:43:20|324.42|322.42|324.42|322.42|324.44|322.44|324.42|322.42|9
1725327810000|2024-09-03 01:43:30|324.43|322.43|324.48|322.48|324.48|322.48|324.43|322.43|3
1725327820000|2024-09-03 01:43:40|324.5|322.5|324.42|322.42|324.5|322.5|324.42|322.42|9
1725327830000|2024-09-03 01:43:50|324.41|322.41|324.47|322.47|324.48|322.48|324.4|322.4|14
1725327840000|2024-09-03 01:44:00|324.48|322.48|324.51|322.51|324.51|322.51|324.47|322.47|20
1725327850000|2024-09-03 01:44:10|324.49|322.49|324.4|322.4|324.51|322.51|324.37|322.37|21
1725327860000|2024-09-03 01:44:20|324.42|322.42|324.33|322.33|324.42|322.42|324.32|322.32|10
1725327870000|2024-09-03 01:44:30|324.32|322.32|324.39|322.39|324.39|322.39|324.32|322.32|5
1725327880000|2024-09-03 01:44:40|324.4|322.4|324.47|322.47|324.47|322.47|324.4|322.4|8
1725327890000|2024-09-03 01:44:50|324.44|322.44|324.45|322.45|324.47|322.47|324.44|322.44|9
1725327900000|2024-09-03 01:45:00|324.43|322.43|324.45|322.45|324.48|322.48|324.42|322.42|15
1725327910000|2024-09-03 01:45:10|324.47|322.47|324.33|322.33|324.47|322.47|324.32|322.32|18
1725327920000|2024-09-03 01:45:20|324.32|322.32|324.34|322.34|324.34|322.34|324.31|322.31|6
1725327930000|2024-09-03 01:45:30|324.32|322.32|324.53|322.53|324.6|322.6|324.32|322.32|12
1725327940000|2024-09-03 01:45:40|324.55|322.55|324.6|322.6|324.6|322.6|324.52|322.52|16
1725327950000|2024-09-03 01:45:50|324.61|322.61|324.64|322.64|324.64|322.64|324.61|322.61|3
1725327960000|2024-09-03 01:46:00|324.67|322.67|324.81|322.81|324.81|322.81|324.67|322.67|15
1725327970000|2024-09-03 01:46:10|324.82|322.82|324.85|322.85|324.85|322.85|324.74|322.74|19
1725327980000|2024-09-03 01:46:20|324.83|322.83|324.85|322.85|324.85|322.85|324.83|322.83|3
1725327990000|2024-09-03 01:46:30|324.84|322.84|324.84|322.84|324.84|322.84|324.84|322.84|1
1725328000000|2024-09-03 01:46:40|324.85|322.85|324.83|322.83|324.85|322.85|324.83|322.83|2
1725328010000|2024-09-03 01:46:50|324.84|322.84|324.9|322.9|324.9|322.9|324.84|322.84|5
1725328020000|2024-09-03 01:47:00|324.88|322.88|324.88|322.88|324.88|322.88|324.86|322.86|4
1725328030000|2024-09-03 01:47:10|324.85|322.85|324.91|322.91|324.91|322.91|324.85|322.85|5
1725328050000|2024-09-03 01:47:30|325.04|323.04|325.03|323.03|325.05|323.05|325.03|323.03|4
1725328060000|2024-09-03 01:47:40|325.04|323.04|325.14|323.14|325.16|323.16|325.04|323.04|20
1725328070000|2024-09-03 01:47:50|325.13|323.13|325.17|323.17|325.17|323.17|325.1|323.1|10
1725328080000|2024-09-03 01:48:00|325.15|323.15|325.15|323.15|325.16|323.16|325.14|323.14|4
1725328090000|2024-09-03 01:48:10|325.14|323.14|325.19|323.19|325.19|323.19|325.14|323.14|14
1725328100000|2024-09-03 01:48:20|325.2|323.2|325.19|323.19|325.2|323.2|325.19|323.19|2
1725328110000|2024-09-03 01:48:30|325.18|323.18|325.19|323.19|325.19|323.19|325.18|323.18|2
1725328120000|2024-09-03 01:48:40|325.18|323.18|325.19|323.19|325.19|323.19|325.18|323.18|2
1725328130000|2024-09-03 01:48:50|325.18|323.18|325.12|323.12|325.18|323.18|325.09|323.09|7
1725328140000|2024-09-03 01:49:00|325.15|323.15|325.22|323.22|325.22|323.22|325.15|323.15|9
1725328150000|2024-09-03 01:49:10|325.2|323.2|325.2|323.2|325.2|323.2|325.2|323.2|1
1725328160000|2024-09-03 01:49:20|325.22|323.22|325.22|323.22|325.22|323.22|325.22|323.22|1
1725328170000|2024-09-03 01:49:30|325.2|323.2|325.2|323.2|325.2|323.2|325.2|323.2|1
1725328180000|2024-09-03 01:49:40|325.21|323.21|325.19|323.19|325.21|323.21|325.19|323.19|3
1725328200000|2024-09-03 01:50:00|325.18|323.18|325.15|323.15|325.19|323.19|325.15|323.15|5
1725328210000|2024-09-03 01:50:10|325.11|323.11|325.13|323.13|325.15|323.15|325.11|323.11|11
1725328220000|2024-09-03 01:50:20|325.14|323.14|325.19|323.19|325.19|323.19|325.14|323.14|3
1725328230000|2024-09-03 01:50:30|325.22|323.22|325.26|323.26|325.26|323.26|325.22|323.22|4
1725328250000|2024-09-03 01:50:50|325.27|323.27|325.27|323.27|325.27|323.27|325.27|323.27|1
1725328260000|2024-09-03 01:51:00|325.26|323.26|325.48|323.48|325.53|323.53|325.26|323.26|17
1725328270000|2024-09-03 01:51:10|325.49|323.49|325.53|323.53|325.53|323.53|325.48|323.48|15
1725328290000|2024-09-03 01:51:30|325.52|323.52|325.51|323.51|325.52|323.52|325.48|323.48|8
1725328300000|2024-09-03 01:51:40|325.52|323.52|325.52|323.52|325.52|323.52|325.52|323.52|1
1725328310000|2024-09-03 01:51:50|325.53|323.53|325.54|323.54|325.54|323.54|325.52|323.52|4
1725328320000|2024-09-03 01:52:00|325.55|323.55|325.59|323.59|325.59|323.59|325.55|323.55|4
1725328330000|2024-09-03 01:52:10|325.6|323.6|325.56|323.56|325.6|323.6|325.56|323.56|3
1725328340000|2024-09-03 01:52:20|325.54|323.54|325.55|323.55|325.55|323.55|325.54|323.54|2
1725328350000|2024-09-03 01:52:30|325.58|323.58|325.62|323.62|325.63|323.63|325.58|323.58|9
1725328360000|2024-09-03 01:52:40|325.63|323.63|325.65|323.65|325.65|323.65|325.63|323.63|3
1725328370000|2024-09-03 01:52:50|325.64|323.64|325.64|323.64|325.64|323.64|325.64|323.64|1
1725328380000|2024-09-03 01:53:00|325.65|323.65|325.59|323.59|325.65|323.65|325.57|323.57|7
1725328390000|2024-09-03 01:53:10|325.6|323.6|325.6|323.6|325.6|323.6|325.6|323.6|1
1725328400000|2024-09-03 01:53:20|325.64|323.64|325.64|323.64|325.69|323.69|325.63|323.63|5
1725328430000|2024-09-03 01:53:50|325.6|323.6|325.6|323.6|325.61|323.61|325.6|323.6|5
1725328440000|2024-09-03 01:54:00|325.61|323.61|325.64|323.64|325.64|323.64|325.61|323.61|3
1725328450000|2024-09-03 01:54:10|325.63|323.63|325.61|323.61|325.63|323.63|325.61|323.61|3
1725328460000|2024-09-03 01:54:20|325.62|323.62|325.62|323.62|325.62|323.62|325.61|323.61|7
1725328470000|2024-09-03 01:54:30|325.63|323.63|325.65|323.65|325.65|323.65|325.61|323.61|7
1725328480000|2024-09-03 01:54:40|325.64|323.64|325.64|323.64|325.64|323.64|325.63|323.63|3
1725328490000|2024-09-03 01:54:50|325.65|323.65|325.65|323.65|325.65|323.65|325.65|323.65|1
1725328500000|2024-09-03 01:55:00|325.64|323.64|325.64|323.64|325.64|323.64|325.63|323.63|3
1725328510000|2024-09-03 01:55:10|325.63|323.63|325.63|323.63|325.63|323.63|325.63|323.63|1
1725328520000|2024-09-03 01:55:20|325.61|323.61|325.59|323.59|325.61|323.61|325.54|323.54|10
1725328530000|2024-09-03 01:55:30|325.58|323.58|325.61|323.61|325.61|323.61|325.53|323.53|11
1725328540000|2024-09-03 01:55:40|325.62|323.62|325.61|323.61|325.62|323.62|325.59|323.59|4
1725328550000|2024-09-03 01:55:50|325.59|323.59|325.61|323.61|325.61|323.61|325.56|323.56|6
1725328560000|2024-09-03 01:56:00|325.62|323.62|325.61|323.61|325.62|323.62|325.6|323.6|4
1725328570000|2024-09-03 01:56:10|325.62|323.62|325.6|323.6|325.63|323.63|325.59|323.59|5
1725328580000|2024-09-03 01:56:20|325.58|323.58|325.58|323.58|325.61|323.61|325.58|323.58|4
1725328590000|2024-09-03 01:56:30|325.6|323.6|325.6|323.6|325.62|323.62|325.6|323.6|6
1725328600000|2024-09-03 01:56:40|325.57|323.57|325.57|323.57|325.57|323.57|325.57|323.57|1
1725328610000|2024-09-03 01:56:50|325.53|323.53|325.56|323.56|325.56|323.56|325.51|323.51|7
1725328620000|2024-09-03 01:57:00|325.55|323.55|325.58|323.58|325.59|323.59|325.55|323.55|9
1725328630000|2024-09-03 01:57:10|325.57|323.57|325.53|323.53|325.57|323.57|325.53|323.53|8
1725328640000|2024-09-03 01:57:20|325.52|323.52|325.59|323.59|325.6|323.6|325.52|323.52|12
1725328650000|2024-09-03 01:57:30|325.6|323.6|325.61|323.61|325.62|323.62|325.58|323.58|15
1725328660000|2024-09-03 01:57:40|325.6|323.6|325.63|323.63|325.63|323.63|325.6|323.6|3
1725328670000|2024-09-03 01:57:50|325.62|323.62|325.63|323.63|325.63|323.63|325.61|323.61|7
1725328680000|2024-09-03 01:58:00|325.62|323.62|325.63|323.63|325.63|323.63|325.59|323.59|9
1725328700000|2024-09-03 01:58:20|325.64|323.64|325.64|323.64|325.64|323.64|325.64|323.64|1
1725328710000|2024-09-03 01:58:30|325.63|323.63|325.63|323.63|325.63|323.63|325.63|323.63|1
1725328720000|2024-09-03 01:58:40|325.62|323.62|325.61|323.61|325.62|323.62|325.61|323.61|2
1725328730000|2024-09-03 01:58:50|325.6|323.6|325.61|323.61|325.62|323.62|325.59|323.59|6
1725328740000|2024-09-03 01:59:00|325.62|323.62|325.65|323.65|325.65|323.65|325.62|323.62|4
1725328750000|2024-09-03 01:59:10|325.67|323.67|325.71|323.71|325.71|323.71|325.67|323.67|3
1725328760000|2024-09-03 01:59:20|325.68|323.68|325.7|323.7|325.7|323.7|325.68|323.68|2
1725328770000|2024-09-03 01:59:30|325.67|323.67|325.67|323.67|325.7|323.7|325.67|323.67|4
1725328780000|2024-09-03 01:59:40|325.68|323.68|325.72|323.72|325.72|323.72|325.68|323.68|4
1725328800000|2024-09-03 02:00:00|325.71|323.71|325.72|323.72|325.72|323.72|325.71|323.71|4
1725328810000|2024-09-03 02:00:10|325.75|323.75|325.82|323.82|325.83|323.83|325.75|323.75|6
1725328820000|2024-09-03 02:00:20|325.8|323.8|325.79|323.79|325.8|323.8|325.79|323.79|2
1725328830000|2024-09-03 02:00:30|325.8|323.8|325.79|323.79|325.8|323.8|325.79|323.79|2
1725328840000|2024-09-03 02:00:40|325.82|323.82|325.82|323.82|325.82|323.82|325.82|323.82|1
1725328850000|2024-09-03 02:00:50|325.8|323.8|325.79|323.79|325.8|323.8|325.79|323.79|2
1725328860000|2024-09-03 02:01:00|325.81|323.81|325.82|323.82|325.82|323.82|325.81|323.81|2
1725328870000|2024-09-03 02:01:10|325.83|323.83|325.84|323.84|325.87|323.87|325.82|323.82|10
1725328880000|2024-09-03 02:01:20|325.85|323.85|325.79|323.79|325.86|323.86|325.79|323.79|12
1725328890000|2024-09-03 02:01:30|325.8|323.8|325.79|323.79|325.81|323.81|325.79|323.79|10
1725328900000|2024-09-03 02:01:40|325.8|323.8|325.6|323.6|325.8|323.8|325.6|323.6|13
1725328910000|2024-09-03 02:01:50|325.61|323.61|325.65|323.65|325.65|323.65|325.6|323.6|13
1725328920000|2024-09-03 02:02:00|325.66|323.66|325.68|323.68|325.69|323.69|325.61|323.61|14
1725328930000|2024-09-03 02:02:10|325.69|323.69|325.68|323.68|325.75|323.75|325.67|323.67|15
1725328940000|2024-09-03 02:02:20|325.69|323.69|325.67|323.67|325.71|323.71|325.62|323.62|13
1725328950000|2024-09-03 02:02:30|325.69|323.69|325.64|323.64|325.7|323.7|325.64|323.64|13
1725328960000|2024-09-03 02:02:40|325.65|323.65|325.64|323.64|325.65|323.65|325.64|323.64|8
1725328970000|2024-09-03 02:02:50|325.63|323.63|325.59|323.59|325.64|323.64|325.59|323.59|7
1725328980000|2024-09-03 02:03:00|325.6|323.6|325.81|323.81|325.81|323.81|325.6|323.6|12
1725328990000|2024-09-03 02:03:10|325.82|323.82|325.82|323.82|325.82|323.82|325.79|323.79|15
1725329000000|2024-09-03 02:03:20|325.83|323.83|326.01|324.01|326.02|324.02|325.83|323.83|21
1725329010000|2024-09-03 02:03:30|326|324|326.01|324.01|326.02|324.02|325.98|323.98|8
1725329020000|2024-09-03 02:03:40|326.02|324.02|326.12|324.12|326.12|324.12|326.01|324.01|17
1725329030000|2024-09-03 02:03:50|326.13|324.13|326.29|324.29|326.58|324.58|326.12|324.12|22
1725329040000|2024-09-03 02:04:00|326.3|324.3|326.36|324.36|326.42|324.42|326.3|324.3|12
1725329050000|2024-09-03 02:04:10|326.35|324.35|326.05|324.05|326.35|324.35|326.05|324.05|11
1725329060000|2024-09-03 02:04:20|326.06|324.06|326.02|324.02|326.07|324.07|326.01|324.01|16
1725329070000|2024-09-03 02:04:30|326|324|326.2|324.2|326.2|324.2|326|324|12
1725329080000|2024-09-03 02:04:40|326.21|324.21|326.36|324.36|326.37|324.37|326.21|324.21|12
1725329090000|2024-09-03 02:04:50|326.34|324.34|326.3|324.3|326.36|324.36|326.3|324.3|12
1725329100000|2024-09-03 02:05:00|326.31|324.31|326.03|324.03|326.34|324.34|326.03|324.03|16
1725329110000|2024-09-03 02:05:10|326.01|324.01|325.83|323.83|326.03|324.03|325.82|323.82|16
1725329120000|2024-09-03 02:05:20|325.8|323.8|325.9|323.9|325.9|323.9|325.77|323.77|20
1725329130000|2024-09-03 02:05:30|325.87|323.87|325.93|323.93|325.93|323.93|325.86|323.86|25
1725329140000|2024-09-03 02:05:40|325.94|323.94|326.14|324.14|326.15|324.15|325.93|323.93|16
1725329150000|2024-09-03 02:05:50|326.15|324.15|326.22|324.22|326.24|324.24|326.14|324.14|14
1725329160000|2024-09-03 02:06:00|326.23|324.23|326.12|324.12|326.23|324.23|326.12|324.12|14
1725329170000|2024-09-03 02:06:10|326.13|324.13|326.21|324.21|326.21|324.21|326.12|324.12|18
1725329180000|2024-09-03 02:06:20|326.25|324.25|326.24|324.24|326.29|324.29|326.23|324.23|12
1725329190000|2024-09-03 02:06:30|326.29|324.29|326.37|324.37|326.38|324.38|326.27|324.27|11
1725329200000|2024-09-03 02:06:40|326.31|324.31|326.32|324.32|326.33|324.33|326.26|324.26|11
1725329210000|2024-09-03 02:06:50|326.36|324.36|326.4|324.4|326.44|324.44|326.36|324.36|12
1725329220000|2024-09-03 02:07:00|326.39|324.39|326.42|324.42|326.49|324.49|326.38|324.38|16
1725329230000|2024-09-03 02:07:10|326.44|324.44|326.51|324.51|326.51|324.51|326.44|324.44|17
1725329240000|2024-09-03 02:07:20|326.52|324.52|326.48|324.48|326.52|324.52|326.48|324.48|10
1725329250000|2024-09-03 02:07:30|326.49|324.49|326.36|324.36|326.5|324.5|326.32|324.32|14
1725329260000|2024-09-03 02:07:40|326.35|324.35|326.31|324.31|326.35|324.35|326.28|324.28|15
1725329270000|2024-09-03 02:07:50|326.32|324.32|326.35|324.35|326.35|324.35|326.31|324.31|10
1725329280000|2024-09-03 02:08:00|326.36|324.36|326.35|324.35|326.36|324.36|326.35|324.35|2
1725329290000|2024-09-03 02:08:10|326.34|324.34|326.27|324.27|326.36|324.36|326.27|324.27|13
1725329300000|2024-09-03 02:08:20|326.28|324.28|326.37|324.37|326.37|324.37|326.28|324.28|7
1725329310000|2024-09-03 02:08:30|326.38|324.38|326.37|324.37|326.38|324.38|326.37|324.37|2
1725329320000|2024-09-03 02:08:40|326.39|324.39|326.4|324.4|326.4|324.4|326.39|324.39|2
1725329330000|2024-09-03 02:08:50|326.38|324.38|326.39|324.39|326.4|324.4|326.35|324.35|12
1725329340000|2024-09-03 02:09:00|326.4|324.4|326.35|324.35|326.4|324.4|326.35|324.35|7
1725329350000|2024-09-03 02:09:10|326.36|324.36|326.44|324.44|326.47|324.47|326.36|324.36|20
1725329360000|2024-09-03 02:09:20|326.45|324.45|326.5|324.5|326.5|324.5|326.45|324.45|7
1725329370000|2024-09-03 02:09:30|326.51|324.51|326.92|324.92|326.92|324.92|326.5|324.5|15
1725329380000|2024-09-03 02:09:40|326.91|324.91|326.96|324.96|326.99|324.99|326.89|324.89|15
1725329390000|2024-09-03 02:09:50|326.95|324.95|326.93|324.93|326.97|324.97|326.93|324.93|8
1725329400000|2024-09-03 02:10:00|326.92|324.92|326.64|324.64|326.94|324.94|326.6|324.6|24
1725329410000|2024-09-03 02:10:10|326.61|324.61|326.8|324.8|326.8|324.8|326.61|324.61|20
1725329420000|2024-09-03 02:10:20|326.84|324.84|326.72|324.72|326.84|324.84|326.7|324.7|22
1725329430000|2024-09-03 02:10:30|326.71|324.71|326.4|324.4|326.71|324.71|326.37|324.37|20
1725329440000|2024-09-03 02:10:40|326.45|324.45|326.34|324.34|326.47|324.47|326.32|324.32|16
1725329450000|2024-09-03 02:10:50|326.32|324.32|326.37|324.37|326.53|324.53|326.32|324.32|19
1725329460000|2024-09-03 02:11:00|326.35|324.35|326.2|324.2|326.36|324.36|326.2|324.2|14
1725329470000|2024-09-03 02:11:10|326.21|324.21|326.29|324.29|326.31|324.31|326.2|324.2|21
1725329480000|2024-09-03 02:11:20|326.3|324.3|326.42|324.42|326.42|324.42|326.29|324.29|23
1725329490000|2024-09-03 02:11:30|326.39|324.39|326.53|324.53|326.53|324.53|326.39|324.39|14
1725329500000|2024-09-03 02:11:40|326.54|324.54|326.54|324.54|326.64|324.64|326.51|324.51|21
1725329510000|2024-09-03 02:11:50|326.48|324.48|326.43|324.43|326.54|324.54|326.39|324.39|25
1725329520000|2024-09-03 02:12:00|326.39|324.39|326.61|324.61|326.64|324.64|326.37|324.37|16
1725329530000|2024-09-03 02:12:10|326.62|324.62|326.74|324.74|326.74|324.74|326.62|324.62|14
1725329540000|2024-09-03 02:12:20|326.73|324.73|326.66|324.66|326.75|324.75|326.66|324.66|17
1725329550000|2024-09-03 02:12:30|326.68|324.68|326.84|324.84|326.85|324.85|326.68|324.68|15
1725329560000|2024-09-03 02:12:40|326.8|324.8|326.88|324.88|326.88|324.88|326.79|324.79|14
1725329570000|2024-09-03 02:12:50|326.89|324.89|326.98|324.98|326.98|324.98|326.89|324.89|6
1725329580000|2024-09-03 02:13:00|326.99|324.99|326.71|324.71|327.11|325.11|326.71|324.71|22
1725329590000|2024-09-03 02:13:10|326.72|324.72|326.52|324.52|326.79|324.79|326.5|324.5|25
1725329600000|2024-09-03 02:13:20|326.55|324.55|326.62|324.62|326.7|324.7|326.51|324.51|18
1725329610000|2024-09-03 02:13:30|326.65|324.65|326.76|324.76|326.82|324.82|326.62|324.62|15
1725329620000|2024-09-03 02:13:40|326.79|324.79|327.02|325.02|327.02|325.02|326.76|324.76|18
1725329630000|2024-09-03 02:13:50|327.03|325.03|327.03|325.03|327.05|325.05|327|325|16
1725329640000|2024-09-03 02:14:00|327.04|325.04|326.92|324.92|327.06|325.06|326.92|324.92|16
1725329650000|2024-09-03 02:14:10|326.91|324.91|326.96|324.96|326.97|324.97|326.88|324.88|18
1725329660000|2024-09-03 02:14:20|326.93|324.93|326.78|324.78|326.94|324.94|326.76|324.76|20
1725329670000|2024-09-03 02:14:30|326.82|324.82|326.8|324.8|326.84|324.84|326.78|324.78|13
1725329680000|2024-09-03 02:14:40|326.79|324.79|326.91|324.91|326.92|324.92|326.79|324.79|18
1725329690000|2024-09-03 02:14:50|326.92|324.92|326.85|324.85|326.95|324.95|326.85|324.85|19
1725329700000|2024-09-03 02:15:00|326.83|324.83|326.85|324.85|326.94|324.94|326.82|324.82|16
1725329710000|2024-09-03 02:15:10|326.87|324.87|326.93|324.93|327.05|325.05|326.87|324.87|24
1725329720000|2024-09-03 02:15:20|326.92|324.92|326.97|324.97|327.03|325.03|326.91|324.91|22
1725329730000|2024-09-03 02:15:30|326.95|324.95|326.77|324.77|326.95|324.95|326.76|324.76|21
1725329740000|2024-09-03 02:15:40|326.76|324.76|326.61|324.61|326.77|324.77|326.61|324.61|16
1725329750000|2024-09-03 02:15:50|326.62|324.62|326.6|324.6|326.69|324.69|326.59|324.59|17
1725329760000|2024-09-03 02:16:00|326.59|324.59|326.66|324.66|326.69|324.69|326.5|324.5|17
1725329770000|2024-09-03 02:16:10|326.64|324.64|326.54|324.54|326.65|324.65|326.53|324.53|24
1725329780000|2024-09-03 02:16:20|326.5|324.5|326.51|324.51|326.6|324.6|326.5|324.5|15
1725329790000|2024-09-03 02:16:30|326.55|324.55|326.56|324.56|326.56|324.56|326.49|324.49|9
1725329800000|2024-09-03 02:16:40|326.58|324.58|326.53|324.53|326.64|324.64|326.52|324.52|19
1725329810000|2024-09-03 02:16:50|326.52|324.52|326.52|324.52|326.58|324.58|326.48|324.48|25
1725329820000|2024-09-03 02:17:00|326.53|324.53|326.37|324.37|326.53|324.53|326.35|324.35|17
1725329830000|2024-09-03 02:17:10|326.38|324.38|326.41|324.41|326.41|324.41|326.36|324.36|15
1725329840000|2024-09-03 02:17:20|326.44|324.44|326.47|324.47|326.47|324.47|326.41|324.41|14
1725329850000|2024-09-03 02:17:30|326.48|324.48|326.58|324.58|326.6|324.6|326.48|324.48|11
1725329860000|2024-09-03 02:17:40|326.59|324.59|326.74|324.74|326.76|324.76|326.59|324.59|16
1725329870000|2024-09-03 02:17:50|326.75|324.75|326.77|324.77|326.79|324.79|326.69|324.69|22
1725329880000|2024-09-03 02:18:00|326.75|324.75|326.54|324.54|326.78|324.78|326.54|324.54|20
1725329890000|2024-09-03 02:18:10|326.6|324.6|326.6|324.6|326.62|324.62|326.46|324.46|23
1725329900000|2024-09-03 02:18:20|326.62|324.62|326.61|324.61|326.66|324.66|326.58|324.58|18
1725329910000|2024-09-03 02:18:30|326.6|324.6|326.58|324.58|326.63|324.63|326.58|324.58|23
1725329920000|2024-09-03 02:18:40|326.54|324.54|326.43|324.43|326.54|324.54|326.4|324.4|20
1725329930000|2024-09-03 02:18:50|326.45|324.45|326.45|324.45|326.5|324.5|326.44|324.44|13
1725329940000|2024-09-03 02:19:00|326.48|324.48|326.43|324.43|326.48|324.48|326.37|324.37|20
1725329950000|2024-09-03 02:19:10|326.44|324.44|326.47|324.47|326.49|324.49|326.43|324.43|14
1725329960000|2024-09-03 02:19:20|326.44|324.44|326.5|324.5|326.5|324.5|326.44|324.44|21
1725329970000|2024-09-03 02:19:30|326.51|324.51|326.47|324.47|326.52|324.52|326.47|324.47|12
1725329980000|2024-09-03 02:19:40|326.5|324.5|326.47|324.47|326.54|324.54|326.47|324.47|15
1725329990000|2024-09-03 02:19:50|326.49|324.49|326.52|324.52|326.52|324.52|326.44|324.44|17
1725330000000|2024-09-03 02:20:00|326.51|324.51|326.63|324.63|326.63|324.63|326.49|324.49|9
1725330010000|2024-09-03 02:20:10|326.62|324.62|326.6|324.6|326.62|324.62|326.56|324.56|16
1725330020000|2024-09-03 02:20:20|326.56|324.56|326.5|324.5|326.56|324.56|326.49|324.49|16
1725330030000|2024-09-03 02:20:30|326.49|324.49|326.46|324.46|326.5|324.5|326.41|324.41|15
1725330040000|2024-09-03 02:20:40|326.45|324.45|326.3|324.3|326.45|324.45|326.3|324.3|12
1725330050000|2024-09-03 02:20:50|326.32|324.32|326.32|324.32|326.35|324.35|326.31|324.31|7
1725330060000|2024-09-03 02:21:00|326.35|324.35|326.36|324.36|326.4|324.4|326.29|324.29|16
1725330070000|2024-09-03 02:21:10|326.39|324.39|326.37|324.37|326.44|324.44|326.36|324.36|19
1725330080000|2024-09-03 02:21:20|326.36|324.36|326.34|324.34|326.42|324.42|326.34|324.34|16
1725330090000|2024-09-03 02:21:30|326.32|324.32|326.38|324.38|326.39|324.39|326.29|324.29|18
1725330100000|2024-09-03 02:21:40|326.37|324.37|326.4|324.4|326.42|324.42|326.36|324.36|21
1725330110000|2024-09-03 02:21:50|326.35|324.35|326.42|324.42|326.42|324.42|326.34|324.34|20
1725330120000|2024-09-03 02:22:00|326.41|324.41|326.45|324.45|326.45|324.45|326.4|324.4|10
1725330130000|2024-09-03 02:22:10|326.43|324.43|326.38|324.38|326.43|324.43|326.33|324.33|13
1725330140000|2024-09-03 02:22:20|326.36|324.36|326.03|324.03|326.41|324.41|326.01|324.01|17
1725330150000|2024-09-03 02:22:30|326.04|324.04|326.09|324.09|326.09|324.09|326.03|324.03|7
1725330160000|2024-09-03 02:22:40|326.12|324.12|326.25|324.25|326.25|324.25|326.12|324.12|8
1725330170000|2024-09-03 02:22:50|326.26|324.26|326.28|324.28|326.3|324.3|326.26|324.26|14
1725330180000|2024-09-03 02:23:00|326.29|324.29|326.35|324.35|326.36|324.36|326.29|324.29|13
1725330190000|2024-09-03 02:23:10|326.36|324.36|326.28|324.28|326.36|324.36|326.27|324.27|10
1725330200000|2024-09-03 02:23:20|326.24|324.24|326.19|324.19|326.26|324.26|326.18|324.18|8
1725330210000|2024-09-03 02:23:30|326.18|324.18|326.15|324.15|326.19|324.19|326.13|324.13|12
1725330220000|2024-09-03 02:23:40|326.18|324.18|326.11|324.11|326.18|324.18|326.11|324.11|10
1725330230000|2024-09-03 02:23:50|326.07|324.07|326.15|324.15|326.15|324.15|326.07|324.07|8
1725330240000|2024-09-03 02:24:00|326.13|324.13|326.11|324.11|326.14|324.14|326.1|324.1|6
1725330250000|2024-09-03 02:24:10|326.13|324.13|326.01|324.01|326.13|324.13|326|324|9
1725330260000|2024-09-03 02:24:20|326.02|324.02|326.07|324.07|326.07|324.07|326.02|324.02|5
1725330270000|2024-09-03 02:24:30|326.06|324.06|326.04|324.04|326.06|324.06|326.04|324.04|4
1725330280000|2024-09-03 02:24:40|326.03|324.03|325.98|323.98|326.03|324.03|325.98|323.98|11
1725330290000|2024-09-03 02:24:50|325.99|323.99|326.02|324.02|326.02|324.02|325.99|323.99|11
1725330300000|2024-09-03 02:25:00|326.01|324.01|326|324|326.02|324.02|325.99|323.99|16
1725330310000|2024-09-03 02:25:10|326.01|324.01|326.03|324.03|326.05|324.05|326.01|324.01|12
1725330320000|2024-09-03 02:25:20|326.05|324.05|325.98|323.98|326.06|324.06|325.98|323.98|17
1725330330000|2024-09-03 02:25:30|325.99|323.99|326.07|324.07|326.08|324.08|325.98|323.98|22
1725330340000|2024-09-03 02:25:40|326.08|324.08|326.07|324.07|326.09|324.09|326|324|19
1725330350000|2024-09-03 02:25:50|326.05|324.05|326.03|324.03|326.05|324.05|326|324|17
1725330360000|2024-09-03 02:26:00|326.04|324.04|325.99|323.99|326.04|324.04|325.94|323.94|16
1725330370000|2024-09-03 02:26:10|326|324|325.96|323.96|326.01|324.01|325.95|323.95|6
1725330380000|2024-09-03 02:26:20|325.97|323.97|325.98|323.98|325.98|323.98|325.95|323.95|12
1725330390000|2024-09-03 02:26:30|326.01|324.01|326.01|324.01|326.03|324.03|326|324|7
1725330400000|2024-09-03 02:26:40|325.99|323.99|325.93|323.93|326.01|324.01|325.93|323.93|11
1725330410000|2024-09-03 02:26:50|325.95|323.95|325.96|323.96|325.96|323.96|325.93|323.93|6
1725330420000|2024-09-03 02:27:00|325.94|323.94|325.82|323.82|325.96|323.96|325.8|323.8|23
1725330430000|2024-09-03 02:27:10|325.85|323.85|325.8|323.8|325.85|323.85|325.8|323.8|16
1725330440000|2024-09-03 02:27:20|325.81|323.81|325.79|323.79|325.81|323.81|325.77|323.77|6
1725330450000|2024-09-03 02:27:30|325.8|323.8|325.82|323.82|325.83|323.83|325.79|323.79|10
1725330460000|2024-09-03 02:27:40|325.83|323.83|325.91|323.91|325.92|323.92|325.83|323.83|20
1725330470000|2024-09-03 02:27:50|325.83|323.83|325.86|323.86|325.86|323.86|325.8|323.8|15
1725330480000|2024-09-03 02:28:00|325.85|323.85|325.8|323.8|325.86|323.86|325.8|323.8|16
1725330490000|2024-09-03 02:28:10|325.82|323.82|325.81|323.81|325.82|323.82|325.78|323.78|13
1725330500000|2024-09-03 02:28:20|325.8|323.8|325.78|323.78|325.81|323.81|325.78|323.78|6
1725330510000|2024-09-03 02:28:30|325.75|323.75|325.74|323.74|325.75|323.75|325.74|323.74|8
1725330520000|2024-09-03 02:28:40|325.75|323.75|325.74|323.74|325.75|323.75|325.7|323.7|11
1725330530000|2024-09-03 02:28:50|325.73|323.73|325.74|323.74|325.74|323.74|325.72|323.72|10
1725330540000|2024-09-03 02:29:00|325.73|323.73|325.71|323.71|325.74|323.74|325.69|323.69|10
1725330550000|2024-09-03 02:29:10|325.68|323.68|325.6|323.6|325.68|323.68|325.58|323.58|7
1725330560000|2024-09-03 02:29:20|325.61|323.61|325.64|323.64|325.67|323.67|325.61|323.61|11
1725330570000|2024-09-03 02:29:30|325.65|323.65|325.6|323.6|325.65|323.65|325.6|323.6|14
1725330580000|2024-09-03 02:29:40|325.59|323.59|325.64|323.64|325.65|323.65|325.57|323.57|14
1725330590000|2024-09-03 02:29:50|325.65|323.65|325.64|323.64|325.65|323.65|325.6|323.6|15
1725330600000|2024-09-03 02:30:00|325.66|323.66|325.7|323.7|325.73|323.73|325.66|323.66|18
1725330610000|2024-09-03 02:30:10|325.72|323.72|325.7|323.7|325.72|323.72|325.68|323.68|11
1725330620000|2024-09-03 02:30:20|325.72|323.72|325.76|323.76|325.82|323.82|325.72|323.72|22
1725330630000|2024-09-03 02:30:30|325.75|323.75|325.8|323.8|325.8|323.8|325.72|323.72|13
1725330640000|2024-09-03 02:30:40|325.81|323.81|325.8|323.8|325.83|323.83|325.8|323.8|7
1725330650000|2024-09-03 02:30:50|325.81|323.81|325.81|323.81|325.87|323.87|325.8|323.8|14
1725330660000|2024-09-03 02:31:00|325.79|323.79|325.81|323.81|325.84|323.84|325.79|323.79|12
1725330670000|2024-09-03 02:31:10|325.82|323.82|325.83|323.83|325.9|323.9|325.82|323.82|19
1725330680000|2024-09-03 02:31:20|325.82|323.82|325.8|323.8|325.85|323.85|325.79|323.79|17
1725330690000|2024-09-03 02:31:30|325.78|323.78|325.74|323.74|325.78|323.78|325.72|323.72|13
1725330700000|2024-09-03 02:31:40|325.73|323.73|325.82|323.82|325.82|323.82|325.73|323.73|11
1725330710000|2024-09-03 02:31:50|325.83|323.83|325.83|323.83|325.84|323.84|325.82|323.82|5
1725330720000|2024-09-03 02:32:00|325.84|323.84|325.93|323.93|325.94|323.94|325.84|323.84|14
1725330730000|2024-09-03 02:32:10|325.95|323.95|325.91|323.91|325.95|323.95|325.91|323.91|7
1725330740000|2024-09-03 02:32:20|325.92|323.92|325.9|323.9|325.96|323.96|325.9|323.9|14
1725330750000|2024-09-03 02:32:30|325.91|323.91|325.97|323.97|325.97|323.97|325.9|323.9|6
1725330760000|2024-09-03 02:32:40|325.96|323.96|325.93|323.93|325.97|323.97|325.93|323.93|9
1725330770000|2024-09-03 02:32:50|325.94|323.94|325.9|323.9|325.99|323.99|325.9|323.9|12
1725330780000|2024-09-03 02:33:00|325.89|323.89|325.77|323.77|325.89|323.89|325.76|323.76|11
1725330790000|2024-09-03 02:33:10|325.76|323.76|325.89|323.89|325.89|323.89|325.76|323.76|14
1725330800000|2024-09-03 02:33:20|325.9|323.9|325.95|323.95|325.95|323.95|325.9|323.9|14
1725330810000|2024-09-03 02:33:30|325.94|323.94|325.77|323.77|325.95|323.95|325.77|323.77|20
1725330820000|2024-09-03 02:33:40|325.78|323.78|325.8|323.8|325.8|323.8|325.77|323.77|4
1725330830000|2024-09-03 02:33:50|325.79|323.79|325.76|323.76|325.79|323.79|325.72|323.72|10
1725330840000|2024-09-03 02:34:00|325.75|323.75|325.84|323.84|325.84|323.84|325.75|323.75|12
1725330850000|2024-09-03 02:34:10|325.85|323.85|325.87|323.87|325.9|323.9|325.83|323.83|13
1725330860000|2024-09-03 02:34:20|325.86|323.86|325.87|323.87|325.87|323.87|325.86|323.86|6
1725330870000|2024-09-03 02:34:30|325.86|323.86|325.8|323.8|325.87|323.87|325.8|323.8|11
1725330880000|2024-09-03 02:34:40|325.81|323.81|325.84|323.84|325.85|323.85|325.8|323.8|12
1725330890000|2024-09-03 02:34:50|325.83|323.83|325.82|323.82|325.9|323.9|325.82|323.82|17
1725330900000|2024-09-03 02:35:00|325.81|323.81|325.72|323.72|325.82|323.82|325.71|323.71|13
1725330910000|2024-09-03 02:35:10|325.76|323.76|325.69|323.69|325.77|323.77|325.69|323.69|13
1725330920000|2024-09-03 02:35:20|325.68|323.68|325.68|323.68|325.74|323.74|325.67|323.67|22
1725330930000|2024-09-03 02:35:30|325.66|323.66|325.59|323.59|325.66|323.66|325.58|323.58|8
1725330940000|2024-09-03 02:35:40|325.6|323.6|325.58|323.58|325.61|323.61|325.58|323.58|9
1725330950000|2024-09-03 02:35:50|325.62|323.62|325.6|323.6|325.64|323.64|325.59|323.59|15
1725330960000|2024-09-03 02:36:00|325.61|323.61|325.56|323.56|325.62|323.62|325.56|323.56|12
1725330970000|2024-09-03 02:36:10|325.57|323.57|325.65|323.65|325.66|323.66|325.57|323.57|20
1725330980000|2024-09-03 02:36:20|325.66|323.66|325.64|323.64|325.66|323.66|325.62|323.62|19
1725330990000|2024-09-03 02:36:30|325.63|323.63|325.64|323.64|325.65|323.65|325.61|323.61|15
1725331000000|2024-09-03 02:36:40|325.63|323.63|325.64|323.64|325.66|323.66|325.62|323.62|14
1725331010000|2024-09-03 02:36:50|325.63|323.63|325.74|323.74|325.74|323.74|325.63|323.63|13
1725331020000|2024-09-03 02:37:00|325.75|323.75|325.75|323.75|325.76|323.76|325.71|323.71|14
1725331030000|2024-09-03 02:37:10|325.74|323.74|325.67|323.67|325.74|323.74|325.67|323.67|5
1725331040000|2024-09-03 02:37:20|325.51|323.51|325.37|323.37|325.51|323.51|325.37|323.37|13
1725331050000|2024-09-03 02:37:30|325.36|323.36|325.39|323.39|325.43|323.43|325.36|323.36|18
1725331060000|2024-09-03 02:37:40|325.4|323.4|325.4|323.4|325.42|323.42|325.39|323.39|16
1725331070000|2024-09-03 02:37:50|325.41|323.41|325.35|323.35|325.41|323.41|325.34|323.34|9
1725331080000|2024-09-03 02:38:00|325.34|323.34|325.32|323.32|325.34|323.34|325.31|323.31|18
1725331090000|2024-09-03 02:38:10|325.31|323.31|325.41|323.41|325.42|323.42|325.31|323.31|20
1725331100000|2024-09-03 02:38:20|325.4|323.4|325.4|323.4|325.41|323.41|325.39|323.39|9
1725331110000|2024-09-03 02:38:30|325.41|323.41|325.4|323.4|325.41|323.41|325.39|323.39|6
1725331120000|2024-09-03 02:38:40|325.41|323.41|325.39|323.39|325.41|323.41|325.38|323.38|4
1725331130000|2024-09-03 02:38:50|325.38|323.38|325.35|323.35|325.39|323.39|325.35|323.35|6
1725331140000|2024-09-03 02:39:00|325.32|323.32|325.39|323.39|325.39|323.39|325.32|323.32|15
1725331150000|2024-09-03 02:39:10|325.42|323.42|325.42|323.42|325.46|323.46|325.41|323.41|9
1725331160000|2024-09-03 02:39:20|325.43|323.43|325.4|323.4|325.46|323.46|325.38|323.38|15
1725331170000|2024-09-03 02:39:30|325.41|323.41|325.46|323.46|325.48|323.48|325.41|323.41|11
1725331180000|2024-09-03 02:39:40|325.45|323.45|325.38|323.38|325.45|323.45|325.36|323.36|16
1725331190000|2024-09-03 02:39:50|325.4|323.4|325.44|323.44|325.44|323.44|325.38|323.38|18
1725331200000|2024-09-03 02:40:00|325.43|323.43|325.44|323.44|325.44|323.44|325.38|323.38|12
1725331210000|2024-09-03 02:40:10|325.38|323.38|325.38|323.38|325.42|323.42|325.36|323.36|16
1725331220000|2024-09-03 02:40:20|325.36|323.36|325.38|323.38|325.38|323.38|325.29|323.29|24
1725331230000|2024-09-03 02:40:30|325.39|323.39|325.32|323.32|325.43|323.43|325.28|323.28|11
1725331240000|2024-09-03 02:40:40|325.31|323.31|325.32|323.32|325.35|323.35|325.29|323.29|14
1725331250000|2024-09-03 02:40:50|325.33|323.33|325.28|323.28|325.34|323.34|325.26|323.26|19
1725331260000|2024-09-03 02:41:00|325.29|323.29|325.25|323.25|325.34|323.34|325.25|323.25|23
1725331270000|2024-09-03 02:41:10|325.27|323.27|324.99|322.99|325.27|323.27|324.97|322.97|10
1725331280000|2024-09-03 02:41:20|324.98|322.98|325.1|323.1|325.1|323.1|324.98|322.98|14
1725331290000|2024-09-03 02:41:30|325.08|323.08|325.13|323.13|325.13|323.13|325.08|323.08|10
1725331300000|2024-09-03 02:41:40|325.12|323.12|325.11|323.11|325.13|323.13|325.09|323.09|12
1725331310000|2024-09-03 02:41:50|325.1|323.1|325.21|323.21|325.21|323.21|325.1|323.1|13
1725331320000|2024-09-03 02:42:00|325.22|323.22|325.42|323.42|325.42|323.42|325.22|323.22|14
1725331330000|2024-09-03 02:42:10|325.44|323.44|325.46|323.46|325.46|323.46|325.44|323.44|2
1725331340000|2024-09-03 02:42:20|325.47|323.47|325.42|323.42|325.49|323.49|325.42|323.42|5
1725331350000|2024-09-03 02:42:30|325.43|323.43|325.32|323.32|325.46|323.46|325.32|323.32|20
1725331360000|2024-09-03 02:42:40|325.33|323.33|325.29|323.29|325.33|323.33|325.28|323.28|17
1725331370000|2024-09-03 02:42:50|325.32|323.32|325.16|323.16|325.33|323.33|325.16|323.16|8
1725331380000|2024-09-03 02:43:00|325.17|323.17|325.09|323.09|325.17|323.17|325.09|323.09|9
1725331390000|2024-09-03 02:43:10|325.1|323.1|325.16|323.16|325.16|323.16|325.09|323.09|17
1725331400000|2024-09-03 02:43:20|325.18|323.18|325.24|323.24|325.24|323.24|325.18|323.18|6
1725331410000|2024-09-03 02:43:30|325.25|323.25|325.38|323.38|325.38|323.38|325.22|323.22|13
1725331420000|2024-09-03 02:43:40|325.39|323.39|325.33|323.33|325.42|323.42|325.28|323.28|17
1725331430000|2024-09-03 02:43:50|325.29|323.29|325.34|323.34|325.34|323.34|325.29|323.29|4
1725331440000|2024-09-03 02:44:00|325.37|323.37|325.41|323.41|325.41|323.41|325.37|323.37|2
1725331450000|2024-09-03 02:44:10|325.42|323.42|325.56|323.56|325.58|323.58|325.42|323.42|4
1725331460000|2024-09-03 02:44:20|325.59|323.59|325.54|323.54|325.6|323.6|325.52|323.52|13
1725331470000|2024-09-03 02:44:30|325.55|323.55|325.57|323.57|325.65|323.65|325.55|323.55|17
1725331480000|2024-09-03 02:44:40|325.54|323.54|325.48|323.48|325.54|323.54|325.44|323.44|14
1725331490000|2024-09-03 02:44:50|325.46|323.46|325.4|323.4|325.46|323.46|325.37|323.37|11
1725331500000|2024-09-03 02:45:00|325.42|323.42|325.43|323.43|325.44|323.44|325.38|323.38|19
1725331510000|2024-09-03 02:45:10|325.44|323.44|325.32|323.32|325.44|323.44|325.32|323.32|20
1725331520000|2024-09-03 02:45:20|325.33|323.33|325.3|323.3|325.33|323.33|325.27|323.27|12
1725331530000|2024-09-03 02:45:30|325.31|323.31|325.31|323.31|325.36|323.36|325.31|323.31|16
1725331540000|2024-09-03 02:45:40|325.32|323.32|325.29|323.29|325.33|323.33|325.27|323.27|17
1725331550000|2024-09-03 02:45:50|325.25|323.25|325.18|323.18|325.25|323.25|325.17|323.17|15
1725331560000|2024-09-03 02:46:00|325.12|323.12|325.21|323.21|325.23|323.23|325.12|323.12|14
1725331570000|2024-09-03 02:46:10|325.23|323.23|325.18|323.18|325.23|323.23|325.18|323.18|17
1725331580000|2024-09-03 02:46:20|325.2|323.2|325.03|323.03|325.22|323.22|325.01|323.01|23
1725331590000|2024-09-03 02:46:30|325.02|323.02|325.01|323.01|325.05|323.05|325|323|16
1725331600000|2024-09-03 02:46:40|325.03|323.03|324.98|322.98|325.03|323.03|324.98|322.98|10
1725331610000|2024-09-03 02:46:50|324.97|322.97|324.92|322.92|324.97|322.97|324.91|322.91|14
1725331620000|2024-09-03 02:47:00|324.91|322.91|324.83|322.83|324.91|322.91|324.83|322.83|4
1725331630000|2024-09-03 02:47:10|324.81|322.81|324.71|322.71|324.83|322.83|324.71|322.71|16
1725331640000|2024-09-03 02:47:20|324.73|322.73|324.89|322.89|324.89|322.89|324.72|322.72|15
1725331650000|2024-09-03 02:47:30|324.95|322.95|325.25|323.25|325.25|323.25|324.95|322.95|11
1725331660000|2024-09-03 02:47:40|325.28|323.28|325.24|323.24|325.28|323.28|325.2|323.2|13
1725331670000|2024-09-03 02:47:50|325.23|323.23|325.17|323.17|325.27|323.27|325.17|323.17|19
1725331680000|2024-09-03 02:48:00|325.18|323.18|325.17|323.17|325.23|323.23|325.1|323.1|17
1725331690000|2024-09-03 02:48:10|325.14|323.14|325.06|323.06|325.14|323.14|325.06|323.06|17
1725331700000|2024-09-03 02:48:20|325.05|323.05|324.97|322.97|325.06|323.06|324.95|322.95|17
1725331710000|2024-09-03 02:48:30|324.96|322.96|324.96|322.96|324.96|322.96|324.91|322.91|21
1725331720000|2024-09-03 02:48:40|325|323|324.92|322.92|325|323|324.9|322.9|9
1725331730000|2024-09-03 02:48:50|324.91|322.91|324.91|322.91|324.93|322.93|324.91|322.91|4
1725331740000|2024-09-03 02:49:00|324.92|322.92|324.94|322.94|324.95|322.95|324.92|322.92|13
1725331750000|2024-09-03 02:49:10|324.95|322.95|324.99|322.99|324.99|322.99|324.94|322.94|9
1725331760000|2024-09-03 02:49:20|325|323|325|323|325.01|323.01|324.98|322.98|7
1725331770000|2024-09-03 02:49:30|325.01|323.01|325.01|323.01|325.01|323.01|324.98|322.98|6
1725331780000|2024-09-03 02:49:40|324.98|322.98|325.01|323.01|325.01|323.01|324.98|322.98|10
1725331790000|2024-09-03 02:49:50|325.02|323.02|325.02|323.02|325.02|323.02|325.02|323.02|1
1725331800000|2024-09-03 02:50:00|325.01|323.01|324.97|322.97|325.01|323.01|324.96|322.96|4
1725331810000|2024-09-03 02:50:10|324.98|322.98|324.94|322.94|324.99|322.99|324.91|322.91|15
1725331820000|2024-09-03 02:50:20|324.95|322.95|325.01|323.01|325.01|323.01|324.94|322.94|11
1725331830000|2024-09-03 02:50:30|325.03|323.03|325.03|323.03|325.04|323.04|325.02|323.02|7
1725331840000|2024-09-03 02:50:40|325.02|323.02|324.93|322.93|325.02|323.02|324.91|322.91|12
1725331850000|2024-09-03 02:50:50|324.92|322.92|324.94|322.94|324.95|322.95|324.92|322.92|10
1725331860000|2024-09-03 02:51:00|324.93|322.93|325.09|323.09|325.09|323.09|324.93|322.93|9
1725331870000|2024-09-03 02:51:10|325.08|323.08|325.15|323.15|325.15|323.15|325.07|323.07|8
1725331880000|2024-09-03 02:51:20|325.18|323.18|325.23|323.23|325.27|323.27|325.15|323.15|13
1725331890000|2024-09-03 02:51:30|325.24|323.24|325.31|323.31|325.31|323.31|325.21|323.21|11
1725331900000|2024-09-03 02:51:40|325.32|323.32|325.27|323.27|325.33|323.33|325.27|323.27|14
1725331910000|2024-09-03 02:51:50|325.26|323.26|325.32|323.32|325.32|323.32|325.26|323.26|6
1725331920000|2024-09-03 02:52:00|325.31|323.31|325.32|323.32|325.32|323.32|325.29|323.29|7
1725331930000|2024-09-03 02:52:10|325.31|323.31|325.23|323.23|325.31|323.31|325.22|323.22|5
1725331940000|2024-09-03 02:52:20|325.22|323.22|325.19|323.19|325.24|323.24|325.18|323.18|10
1725331950000|2024-09-03 02:52:30|325.17|323.17|325.21|323.21|325.21|323.21|325.16|323.16|7
1725331970000|2024-09-03 02:52:50|325.18|323.18|325.06|323.06|325.18|323.18|325.03|323.03|5
1725331980000|2024-09-03 02:53:00|325.07|323.07|325.13|323.13|325.13|323.13|325.06|323.06|6
1725331990000|2024-09-03 02:53:10|325.12|323.12|325.06|323.06|325.12|323.12|325|323|9
1725332000000|2024-09-03 02:53:20|325.07|323.07|325.03|323.03|325.09|323.09|324.99|322.99|16
1725332010000|2024-09-03 02:53:30|325.04|323.04|325|323|325.08|323.08|324.98|322.98|13
1725332020000|2024-09-03 02:53:40|324.98|322.98|324.95|322.95|324.98|322.98|324.86|322.86|12
1725332030000|2024-09-03 02:53:50|324.97|322.97|324.6|322.6|324.98|322.98|324.6|322.6|18
1725332040000|2024-09-03 02:54:00|324.61|322.61|324.69|322.69|324.69|322.69|324.52|322.52|17
1725332050000|2024-09-03 02:54:10|324.7|322.7|324.85|322.85|324.86|322.86|324.69|322.69|23
1725332060000|2024-09-03 02:54:20|324.86|322.86|324.79|322.79|325|323|324.79|322.79|16
1725332070000|2024-09-03 02:54:30|324.8|322.8|324.82|322.82|324.87|322.87|324.77|322.77|22
1725332080000|2024-09-03 02:54:40|324.83|322.83|324.84|322.84|324.87|322.87|324.8|322.8|17
1725332090000|2024-09-03 02:54:50|324.86|322.86|324.9|322.9|324.9|322.9|324.86|322.86|14
1725332100000|2024-09-03 02:55:00|324.91|322.91|324.96|322.96|324.96|322.96|324.91|322.91|13
1725332110000|2024-09-03 02:55:10|324.95|322.95|324.91|322.91|324.96|322.96|324.88|322.88|17
1725332120000|2024-09-03 02:55:20|324.92|322.92|324.91|322.91|324.97|322.97|324.91|322.91|12
1725332130000|2024-09-03 02:55:30|324.92|322.92|324.9|322.9|324.93|322.93|324.9|322.9|20
1725332140000|2024-09-03 02:55:40|324.91|322.91|324.89|322.89|324.91|322.91|324.87|322.87|15
1725332150000|2024-09-03 02:55:50|324.88|322.88|324.95|322.95|324.95|322.95|324.88|322.88|9
1725332160000|2024-09-03 02:56:00|324.96|322.96|324.91|322.91|324.97|322.97|324.83|322.83|13
1725332170000|2024-09-03 02:56:10|324.89|322.89|324.97|322.97|324.99|322.99|324.89|322.89|13
1725332180000|2024-09-03 02:56:20|324.98|322.98|325.1|323.1|325.11|323.11|324.98|322.98|15
1725332190000|2024-09-03 02:56:30|325.09|323.09|325.04|323.04|325.11|323.11|325.04|323.04|20
1725332200000|2024-09-03 02:56:40|325.05|323.05|325.05|323.05|325.05|323.05|325.01|323.01|18
1725332210000|2024-09-03 02:56:50|325.06|323.06|325.08|323.08|325.09|323.09|325.05|323.05|11
1725332220000|2024-09-03 02:57:00|325.09|323.09|325.09|323.09|325.09|323.09|325.08|323.08|15
1725332230000|2024-09-03 02:57:10|325.08|323.08|325.09|323.09|325.1|323.1|325.07|323.07|11
1725332240000|2024-09-03 02:57:20|325.07|323.07|325.15|323.15|325.16|323.16|325.07|323.07|20
1725332250000|2024-09-03 02:57:30|325.16|323.16|325.19|323.19|325.2|323.2|325.15|323.15|18
1725332260000|2024-09-03 02:57:40|325.18|323.18|325.13|323.13|325.18|323.18|325.12|323.12|6
1725332270000|2024-09-03 02:57:50|325.11|323.11|325.03|323.03|325.11|323.11|325.01|323.01|13
1725332280000|2024-09-03 02:58:00|325.02|323.02|325.04|323.04|325.06|323.06|324.99|322.99|20
1725332290000|2024-09-03 02:58:10|325.05|323.05|325.06|323.06|325.08|323.08|325.03|323.03|23
1725332300000|2024-09-03 02:58:20|325.07|323.07|325.03|323.03|325.07|323.07|325|323|15
1725332310000|2024-09-03 02:58:30|325.04|323.04|325.02|323.02|325.04|323.04|325.01|323.01|10
1725332320000|2024-09-03 02:58:40|324.95|322.95|324.88|322.88|324.95|322.95|324.88|322.88|8
1725332330000|2024-09-03 02:58:50|324.9|322.9|324.88|322.88|324.9|322.9|324.88|322.88|2
1725332340000|2024-09-03 02:59:00|324.89|322.89|324.84|322.84|324.9|322.9|324.84|322.84|12
1725332350000|2024-09-03 02:59:10|324.85|322.85|324.74|322.74|324.85|322.85|324.73|322.73|10
1725332360000|2024-09-03 02:59:20|324.75|322.75|324.7|322.7|324.75|322.75|324.69|322.69|11
1725332370000|2024-09-03 02:59:30|324.73|322.73|324.74|322.74|324.74|322.74|324.72|322.72|4
1725332380000|2024-09-03 02:59:40|324.73|322.73|324.75|322.75|324.75|322.75|324.73|322.73|5
1725332390000|2024-09-03 02:59:50|324.74|322.74|324.67|322.67|324.74|322.74|324.63|322.63|11
1725332400000|2024-09-03 03:00:00|324.7|322.7|324.64|322.64|324.73|322.73|324.62|322.62|15
1725332410000|2024-09-03 03:00:10|324.65|322.65|324.68|322.68|324.7|322.7|324.65|322.65|13
1725332420000|2024-09-03 03:00:20|324.67|322.67|324.71|322.71|324.74|322.74|324.67|322.67|14
1725332430000|2024-09-03 03:00:30|324.72|322.72|324.8|322.8|324.84|322.84|324.72|322.72|15
1725332440000|2024-09-03 03:00:40|324.81|322.81|324.92|322.92|324.92|322.92|324.81|322.81|13
1725332450000|2024-09-03 03:00:50|324.93|322.93|324.81|322.81|324.94|322.94|324.81|322.81|19
1725332460000|2024-09-03 03:01:00|324.82|322.82|324.85|322.85|324.85|322.85|324.76|322.76|17
1725332470000|2024-09-03 03:01:10|324.86|322.86|324.67|322.67|324.86|322.86|324.66|322.66|23
1725332480000|2024-09-03 03:01:20|324.68|322.68|324.67|322.67|324.71|322.71|324.66|322.66|17
1725332490000|2024-09-03 03:01:30|324.68|322.68|324.62|322.62|324.69|322.69|324.55|322.55|21
1725332500000|2024-09-03 03:01:40|324.61|322.61|324.66|322.66|324.67|322.67|324.58|322.58|12
1725332510000|2024-09-03 03:01:50|324.65|322.65|324.61|322.61|324.65|322.65|324.57|322.57|28
1725332520000|2024-09-03 03:02:00|324.62|322.62|324.62|322.62|324.64|322.64|324.59|322.59|15
1725332530000|2024-09-03 03:02:10|324.63|322.63|324.59|322.59|324.63|322.63|324.58|322.58|23
1725332540000|2024-09-03 03:02:20|324.58|322.58|324.72|322.72|324.72|322.72|324.58|322.58|12
1725332550000|2024-09-03 03:02:30|324.71|322.71|324.71|322.71|324.79|322.79|324.69|322.69|18
1725332560000|2024-09-03 03:02:40|324.7|322.7|324.71|322.71|324.72|322.72|324.67|322.67|22
1725332570000|2024-09-03 03:02:50|324.72|322.72|324.74|322.74|324.74|322.74|324.71|322.71|12
1725332580000|2024-09-03 03:03:00|324.75|322.75|324.77|322.77|324.77|322.77|324.74|322.74|8
1725332590000|2024-09-03 03:03:10|324.8|322.8|324.68|322.68|324.8|322.8|324.67|322.67|13
1725332600000|2024-09-03 03:03:20|324.67|322.67|324.68|322.68|324.69|322.69|324.66|322.66|15
1725332610000|2024-09-03 03:03:30|324.66|322.66|324.51|322.51|324.66|322.66|324.46|322.46|22
1725332620000|2024-09-03 03:03:40|324.53|322.53|324.53|322.53|324.53|322.53|324.49|322.49|15
1725332630000|2024-09-03 03:03:50|324.57|322.57|324.5|322.5|324.57|322.57|324.48|322.48|6
1725332640000|2024-09-03 03:04:00|324.49|322.49|324.51|322.51|324.53|322.53|324.48|322.48|14
1725332650000|2024-09-03 03:04:10|324.52|322.52|324.53|322.53|324.53|322.53|324.52|322.52|6
1725332660000|2024-09-03 03:04:20|324.59|322.59|324.59|322.59|324.6|322.6|324.56|322.56|13
1725332670000|2024-09-03 03:04:30|324.53|322.53|324.48|322.48|324.59|322.59|324.48|322.48|12
1725332680000|2024-09-03 03:04:40|324.47|322.47|324.4|322.4|324.5|322.5|324.39|322.39|15
1725332690000|2024-09-03 03:04:50|324.42|322.42|324.46|322.46|324.46|322.46|324.39|322.39|19
1725332700000|2024-09-03 03:05:00|324.45|322.45|324.4|322.4|324.48|322.48|324.38|322.38|19
1725332710000|2024-09-03 03:05:10|324.39|322.39|324.3|322.3|324.42|322.42|324.28|322.28|19
1725332720000|2024-09-03 03:05:20|324.29|322.29|324.31|322.31|324.33|322.33|324.28|322.28|11
1725332730000|2024-09-03 03:05:30|324.3|322.3|324.26|322.26|324.3|322.3|324.24|322.24|14
1725332740000|2024-09-03 03:05:40|324.25|322.25|324.2|322.2|324.26|322.26|324.18|322.18|15
1725332750000|2024-09-03 03:05:50|324.19|322.19|324.09|322.09|324.19|322.19|324.08|322.08|10
1725332760000|2024-09-03 03:06:00|324.05|322.05|324.12|322.12|324.12|322.12|324.03|322.03|11
1725332770000|2024-09-03 03:06:10|324.11|322.11|324.1|322.1|324.11|322.11|324.07|322.07|6
1725332780000|2024-09-03 03:06:20|324.09|322.09|324.06|322.06|324.09|322.09|324.04|322.04|10
1725332790000|2024-09-03 03:06:30|324.05|322.05|324.08|322.08|324.1|322.1|324.05|322.05|13
1725332800000|2024-09-03 03:06:40|324.09|322.09|324.07|322.07|324.1|322.1|324.04|322.04|16
1725332810000|2024-09-03 03:06:50|324.05|322.05|324.24|322.24|324.24|322.24|324.04|322.04|12
1725332820000|2024-09-03 03:07:00|324.23|322.23|324.14|322.14|324.25|322.25|324.09|322.09|21
1725332830000|2024-09-03 03:07:10|324.13|322.13|324.11|322.11|324.16|322.16|324.1|322.1|21
1725332840000|2024-09-03 03:07:20|324.1|322.1|324.14|322.14|324.15|322.15|324.1|322.1|15
1725332850000|2024-09-03 03:07:30|324.15|322.15|324.15|322.15|324.16|322.16|324.14|322.14|5
1725332860000|2024-09-03 03:07:40|324.14|322.14|324.1|322.1|324.14|322.14|324.1|322.1|10
1725332870000|2024-09-03 03:07:50|324.09|322.09|324.06|322.06|324.09|322.09|324.06|322.06|5
1725332880000|2024-09-03 03:08:00|324.02|322.02|323.99|321.99|324.04|322.04|323.97|321.97|17
1725332890000|2024-09-03 03:08:10|323.97|321.97|323.91|321.91|323.99|321.99|323.91|321.91|14
1725332900000|2024-09-03 03:08:20|323.88|321.88|323.73|321.73|323.88|321.88|323.73|321.73|15
1725332910000|2024-09-03 03:08:30|323.72|321.72|323.81|321.81|323.81|321.81|323.72|321.72|21
1725332920000|2024-09-03 03:08:40|323.8|321.8|323.7|321.7|323.8|321.8|323.68|321.68|18
1725332930000|2024-09-03 03:08:50|323.69|321.69|323.47|321.47|323.7|321.7|323.44|321.44|13
1725332940000|2024-09-03 03:09:00|323.48|321.48|323.59|321.59|323.59|321.59|323.44|321.44|16
1725332950000|2024-09-03 03:09:10|323.6|321.6|323.75|321.75|323.75|321.75|323.6|321.6|11
1725332960000|2024-09-03 03:09:20|323.77|321.77|323.84|321.84|323.84|321.84|323.77|321.77|4
1725332970000|2024-09-03 03:09:30|323.85|321.85|323.85|321.85|323.88|321.88|323.83|321.83|6
1725332980000|2024-09-03 03:09:40|323.86|321.86|323.86|321.86|323.87|321.87|323.84|321.84|12
1725332990000|2024-09-03 03:09:50|323.84|321.84|323.88|321.88|323.89|321.89|323.84|321.84|7
1725333000000|2024-09-03 03:10:00|323.89|321.89|323.77|321.77|323.89|321.89|323.77|321.77|8
1725333010000|2024-09-03 03:10:10|323.78|321.78|323.77|321.77|323.79|321.79|323.77|321.77|10
1725333020000|2024-09-03 03:10:20|323.75|321.75|323.79|321.79|323.79|321.79|323.73|321.73|11
1725333030000|2024-09-03 03:10:30|323.78|321.78|323.84|321.84|323.84|321.84|323.78|321.78|10
1725333040000|2024-09-03 03:10:40|323.83|321.83|323.88|321.88|323.88|321.88|323.83|321.83|5
1725333050000|2024-09-03 03:10:50|323.86|321.86|323.84|321.84|323.86|321.86|323.79|321.79|7
1725333060000|2024-09-03 03:11:00|323.87|321.87|323.83|321.83|323.88|321.88|323.8|321.8|11
1725333070000|2024-09-03 03:11:10|323.84|321.84|323.86|321.86|323.87|321.87|323.84|321.84|6
1725333080000|2024-09-03 03:11:20|323.87|321.87|324.09|322.09|324.09|322.09|323.87|321.87|10
1725333090000|2024-09-03 03:11:30|324.14|322.14|324.14|322.14|324.18|322.18|324.13|322.13|14
1725333100000|2024-09-03 03:11:40|324.1|322.1|324.18|322.18|324.18|322.18|324.1|322.1|9
1725333110000|2024-09-03 03:11:50|324.19|322.19|324.3|322.3|324.31|322.31|324.19|322.19|7
1725333120000|2024-09-03 03:12:00|324.31|322.31|324.35|322.35|324.35|322.35|324.31|322.31|4
1725333130000|2024-09-03 03:12:10|324.37|322.37|324.37|322.37|324.38|322.38|324.36|322.36|7
1725333140000|2024-09-03 03:12:20|324.29|322.29|324.36|322.36|324.36|322.36|324.24|322.24|14
1725333150000|2024-09-03 03:12:30|324.35|322.35|324.38|322.38|324.42|322.42|324.35|322.35|13
1725333160000|2024-09-03 03:12:40|324.37|322.37|324.34|322.34|324.38|322.38|324.34|322.34|4
1725333170000|2024-09-03 03:12:50|324.32|322.32|324.42|322.42|324.44|322.44|324.32|322.32|14
1725333180000|2024-09-03 03:13:00|324.43|322.43|324.52|322.52|324.52|322.52|324.43|322.43|9
1725333190000|2024-09-03 03:13:10|324.51|322.51|324.53|322.53|324.53|322.53|324.51|322.51|11
1725333200000|2024-09-03 03:13:20|324.52|322.52|324.56|322.56|324.56|322.56|324.51|322.51|6
1725333210000|2024-09-03 03:13:30|324.57|322.57|324.59|322.59|324.62|322.62|324.56|322.56|9
1725333220000|2024-09-03 03:13:40|324.6|322.6|324.62|322.62|324.62|322.62|324.6|322.6|8
1725333230000|2024-09-03 03:13:50|324.63|322.63|324.64|322.64|324.65|322.65|324.63|322.63|7
1725333240000|2024-09-03 03:14:00|324.63|322.63|324.61|322.61|324.63|322.63|324.61|322.61|3
1725333250000|2024-09-03 03:14:10|324.62|322.62|324.52|322.52|324.62|322.62|324.49|322.49|12
1725333260000|2024-09-03 03:14:20|324.55|322.55|324.55|322.55|324.56|322.56|324.53|322.53|6
1725333270000|2024-09-03 03:14:30|324.54|322.54|324.48|322.48|324.54|322.54|324.48|322.48|7
1725333280000|2024-09-03 03:14:40|324.49|322.49|324.49|322.49|324.49|322.49|324.48|322.48|5
1725333290000|2024-09-03 03:14:50|324.48|322.48|324.48|322.48|324.49|322.49|324.48|322.48|5
1725333320000|2024-09-03 03:15:20|324.44|322.44|324.3|322.3|324.44|322.44|324.3|322.3|2
1725333330000|2024-09-03 03:15:30|324.29|322.29|324.23|322.23|324.29|322.29|324.23|322.23|6
1725333340000|2024-09-03 03:15:40|324.24|322.24|324.28|322.28|324.28|322.28|324.24|322.24|7
1725333350000|2024-09-03 03:15:50|324.29|322.29|324.29|322.29|324.29|322.29|324.25|322.25|13
1725333360000|2024-09-03 03:16:00|324.31|322.31|324.35|322.35|324.37|322.37|324.31|322.31|11
1725333370000|2024-09-03 03:16:10|324.34|322.34|324.42|322.42|324.42|322.42|324.34|322.34|10
1725333390000|2024-09-03 03:16:30|324.43|322.43|324.42|322.42|324.43|322.43|324.42|322.42|2
1725333410000|2024-09-03 03:16:50|324.28|322.28|324.13|322.13|324.28|322.28|324.13|322.13|4
1725333420000|2024-09-03 03:17:00|324.14|322.14|324.14|322.14|324.15|322.15|324.13|322.13|11
1725333430000|2024-09-03 03:17:10|324.13|322.13|324.17|322.17|324.17|322.17|324.12|322.12|14
1725333440000|2024-09-03 03:17:20|324.16|322.16|324.02|322.02|324.16|322.16|324.01|322.01|4
1725333450000|2024-09-03 03:17:30|324.01|322.01|323.96|321.96|324.01|322.01|323.93|321.93|9
1725333460000|2024-09-03 03:17:40|323.94|321.94|323.94|321.94|323.96|321.96|323.93|321.93|9
1725333470000|2024-09-03 03:17:50|323.93|321.93|323.87|321.87|323.94|321.94|323.86|321.86|11
1725333480000|2024-09-03 03:18:00|323.86|321.86|323.82|321.82|323.87|321.87|323.75|321.75|24
1725333490000|2024-09-03 03:18:10|323.83|321.83|323.86|321.86|323.91|321.91|323.82|321.82|15
1725333500000|2024-09-03 03:18:20|323.87|321.87|323.91|321.91|323.91|321.91|323.87|321.87|5
1725333510000|2024-09-03 03:18:30|323.9|321.9|323.91|321.91|323.91|321.91|323.9|321.9|2
1725333530000|2024-09-03 03:18:50|323.92|321.92|323.94|321.94|323.94|321.94|323.92|321.92|2
1725333540000|2024-09-03 03:19:00|323.95|321.95|323.96|321.96|323.96|321.96|323.95|321.95|2
1725333560000|2024-09-03 03:19:20|323.97|321.97|323.99|321.99|323.99|321.99|323.97|321.97|3
1725333570000|2024-09-03 03:19:30|324|322|324.11|322.11|324.11|322.11|324|322|4
1725333580000|2024-09-03 03:19:40|324.1|322.1|324.1|322.1|324.11|322.11|324.09|322.09|11
1725333590000|2024-09-03 03:19:50|324.11|322.11|324.1|322.1|324.11|322.11|324.1|322.1|2
1725333600000|2024-09-03 03:20:00|324.11|322.11|324.05|322.05|324.12|322.12|324.05|322.05|7
1725333610000|2024-09-03 03:20:10|324.04|322.04|323.93|321.93|324.05|322.05|323.93|321.93|11
1725333620000|2024-09-03 03:20:20|323.92|321.92|323.95|321.95|323.95|321.95|323.91|321.91|15
1725333630000|2024-09-03 03:20:30|323.92|321.92|323.88|321.88|323.92|321.92|323.85|321.85|9
1725333640000|2024-09-03 03:20:40|323.94|321.94|323.95|321.95|323.95|321.95|323.94|321.94|2
1725333660000|2024-09-03 03:21:00|323.97|321.97|323.9|321.9|323.97|321.97|323.9|321.9|8
1725333670000|2024-09-03 03:21:10|323.91|321.91|323.9|321.9|323.91|321.91|323.9|321.9|2
1725333680000|2024-09-03 03:21:20|323.91|321.91|323.95|321.95|323.98|321.98|323.91|321.91|14
1725333690000|2024-09-03 03:21:30|323.96|321.96|323.85|321.85|323.97|321.97|323.85|321.85|12
1725333710000|2024-09-03 03:21:50|323.82|321.82|323.66|321.66|323.82|321.82|323.63|321.63|8
1725333720000|2024-09-03 03:22:00|323.68|321.68|323.72|321.72|323.72|321.72|323.67|321.67|5
1725333730000|2024-09-03 03:22:10|323.76|321.76|323.8|321.8|323.8|321.8|323.76|321.76|2
1725333740000|2024-09-03 03:22:20|323.76|321.76|323.79|321.79|323.79|321.79|323.76|321.76|6
1725333750000|2024-09-03 03:22:30|323.8|321.8|323.85|321.85|323.85|321.85|323.8|321.8|3
1725333760000|2024-09-03 03:22:40|323.84|321.84|323.84|321.84|323.87|321.87|323.84|321.84|21
1725333770000|2024-09-03 03:22:50|323.85|321.85|323.9|321.9|323.9|321.9|323.85|321.85|11
1725333780000|2024-09-03 03:23:00|323.86|321.86|323.9|321.9|323.9|321.9|323.86|321.86|2
1725333790000|2024-09-03 03:23:10|323.85|321.85|323.9|321.9|323.9|321.9|323.85|321.85|5
1725333800000|2024-09-03 03:23:20|323.89|321.89|323.89|321.89|323.89|321.89|323.89|321.89|1
1725333810000|2024-09-03 03:23:30|323.85|321.85|323.84|321.84|323.85|321.85|323.84|321.84|2
1725333820000|2024-09-03 03:23:40|323.87|321.87|323.79|321.79|323.87|321.87|323.79|321.79|11
1725333830000|2024-09-03 03:23:50|323.8|321.8|323.96|321.96|323.98|321.98|323.8|321.8|18
1725333840000|2024-09-03 03:24:00|323.97|321.97|323.97|321.97|323.98|321.98|323.95|321.95|5
1725333850000|2024-09-03 03:24:10|323.99|321.99|324.05|322.05|324.05|322.05|323.99|321.99|7
1725333860000|2024-09-03 03:24:20|324.03|322.03|323.95|321.95|324.04|322.04|323.95|321.95|9
1725333870000|2024-09-03 03:24:30|323.93|321.93|323.95|321.95|323.95|321.95|323.93|321.93|2
1725333880000|2024-09-03 03:24:40|324|322|323.98|321.98|324|322|323.97|321.97|3
1725333900000|2024-09-03 03:25:00|323.95|321.95|323.95|321.95|323.95|321.95|323.92|321.92|9
1725333910000|2024-09-03 03:25:10|323.94|321.94|323.94|321.94|323.94|321.94|323.91|321.91|12
1725333920000|2024-09-03 03:25:20|323.92|321.92|323.83|321.83|323.94|321.94|323.83|321.83|13
1725333930000|2024-09-03 03:25:30|323.82|321.82|323.61|321.61|323.82|321.82|323.58|321.58|20
1725333940000|2024-09-03 03:25:40|323.54|321.54|323.01|321.01|323.54|321.54|323.01|321.01|21
1725333950000|2024-09-03 03:25:50|322.99|320.99|322.8|320.8|322.99|320.99|322.74|320.74|27
1725333960000|2024-09-03 03:26:00|322.81|320.81|322.95|320.95|322.97|320.97|322.81|320.81|17
1725333970000|2024-09-03 03:26:10|322.96|320.96|323.12|321.12|323.13|321.13|322.96|320.96|14
1725333980000|2024-09-03 03:26:20|323.13|321.13|323.08|321.08|323.18|321.18|323.08|321.08|12
1725333990000|2024-09-03 03:26:30|323.07|321.07|323.13|321.13|323.13|321.13|323.07|321.07|6
1725334000000|2024-09-03 03:26:40|323.14|321.14|323.16|321.16|323.16|321.16|323.14|321.14|11
1725334010000|2024-09-03 03:26:50|323.15|321.15|323.14|321.14|323.16|321.16|323.12|321.12|9
1725334020000|2024-09-03 03:27:00|323.11|321.11|323.06|321.06|323.11|321.11|323.05|321.05|12
1725334030000|2024-09-03 03:27:10|323.05|321.05|323.01|321.01|323.05|321.05|323|321|9
1725334040000|2024-09-03 03:27:20|323.02|321.02|322.97|320.97|323.02|321.02|322.97|320.97|6
1725334050000|2024-09-03 03:27:30|322.98|320.98|323.03|321.03|323.03|321.03|322.98|320.98|14
1725334060000|2024-09-03 03:27:40|323.04|321.04|322.98|320.98|323.04|321.04|322.96|320.96|13
1725334070000|2024-09-03 03:27:50|323|321|323.02|321.02|323.02|321.02|322.98|320.98|10
1725334080000|2024-09-03 03:28:00|323.01|321.01|323.03|321.03|323.04|321.04|323.01|321.01|12
1725334090000|2024-09-03 03:28:10|323.02|321.02|323.01|321.01|323.03|321.03|323|321|14
1725334100000|2024-09-03 03:28:20|323.02|321.02|323.05|321.05|323.05|321.05|323.01|321.01|6
1725334110000|2024-09-03 03:28:30|323.04|321.04|322.95|320.95|323.05|321.05|322.95|320.95|9
1725334120000|2024-09-03 03:28:40|322.86|320.86|322.82|320.82|322.86|320.86|322.8|320.8|21
1725334130000|2024-09-03 03:28:50|322.83|320.83|322.61|320.61|322.83|320.83|322.56|320.56|20
1725334140000|2024-09-03 03:29:00|322.6|320.6|322.67|320.67|322.67|320.67|322.58|320.58|19
1725334150000|2024-09-03 03:29:10|322.68|320.68|322.81|320.81|322.82|320.82|322.68|320.68|14
1725334160000|2024-09-03 03:29:20|322.8|320.8|322.73|320.73|322.8|320.8|322.71|320.71|10
1725334170000|2024-09-03 03:29:30|322.74|320.74|322.74|320.74|322.8|320.8|322.72|320.72|9
1725334180000|2024-09-03 03:29:40|322.75|320.75|322.72|320.72|322.76|320.76|322.72|320.72|12
1725334190000|2024-09-03 03:29:50|322.74|320.74|322.77|320.77|322.79|320.79|322.74|320.74|13
1725334200000|2024-09-03 03:30:00|322.76|320.76|322.83|320.83|322.84|320.84|322.75|320.75|12
1725334210000|2024-09-03 03:30:10|322.85|320.85|322.86|320.86|322.86|320.86|322.84|320.84|4
1725334220000|2024-09-03 03:30:20|322.85|320.85|322.88|320.88|322.89|320.89|322.85|320.85|11
1725334230000|2024-09-03 03:30:30|322.89|320.89|322.94|320.94|322.94|320.94|322.88|320.88|14
1725334240000|2024-09-03 03:30:40|322.93|320.93|322.98|320.98|322.98|320.98|322.93|320.93|5
1725334250000|2024-09-03 03:30:50|322.97|320.97|322.99|320.99|322.99|320.99|322.94|320.94|10
1725334260000|2024-09-03 03:31:00|323|321|323.03|321.03|323.04|321.04|322.96|320.96|16
1725334270000|2024-09-03 03:31:10|323.02|321.02|323.02|321.02|323.03|321.03|323.01|321.01|9
1725334280000|2024-09-03 03:31:20|323|321|322.92|320.92|323|321|322.92|320.92|2
1725334290000|2024-09-03 03:31:30|322.93|320.93|322.99|320.99|323.02|321.02|322.93|320.93|13
1725334300000|2024-09-03 03:31:40|323|321|323.03|321.03|323.04|321.04|323|321|9
1725334310000|2024-09-03 03:31:50|323.02|321.02|323.02|321.02|323.03|321.03|323|321|18
1725334320000|2024-09-03 03:32:00|323.01|321.01|323.24|321.24|323.24|321.24|323.01|321.01|12
1725334330000|2024-09-03 03:32:10|323.25|321.25|323.27|321.27|323.27|321.27|323.25|321.25|14
1725334350000|2024-09-03 03:32:30|323.25|321.25|323.24|321.24|323.25|321.25|323.19|321.19|6
1725334360000|2024-09-03 03:32:40|323.25|321.25|323.27|321.27|323.27|321.27|323.25|321.25|9
1725334370000|2024-09-03 03:32:50|323.29|321.29|323.28|321.28|323.3|321.3|323.27|321.27|12
1725334380000|2024-09-03 03:33:00|323.29|321.29|323.21|321.21|323.31|321.31|323.21|321.21|8
1725334390000|2024-09-03 03:33:10|323.19|321.19|323.18|321.18|323.2|321.2|323.17|321.17|5
1725334400000|2024-09-03 03:33:20|323.17|321.17|323.16|321.16|323.17|321.17|323.16|321.16|2
1725334410000|2024-09-03 03:33:30|323.15|321.15|323.15|321.15|323.15|321.15|323.15|321.15|1
1725334420000|2024-09-03 03:33:40|323.16|321.16|323.2|321.2|323.2|321.2|323.16|321.16|8
1725334430000|2024-09-03 03:33:50|323.19|321.19|323.16|321.16|323.19|321.19|323.14|321.14|9
1725334440000|2024-09-03 03:34:00|323.15|321.15|323.18|321.18|323.2|321.2|323.15|321.15|13
1725334450000|2024-09-03 03:34:10|323.19|321.19|323.19|321.19|323.19|321.19|323.18|321.18|5
1725334460000|2024-09-03 03:34:20|323.2|321.2|323.21|321.21|323.23|321.23|323.2|321.2|7
1725334470000|2024-09-03 03:34:30|323.19|321.19|323.13|321.13|323.19|321.19|323.12|321.12|7
1725334480000|2024-09-03 03:34:40|323.12|321.12|323.12|321.12|323.12|321.12|323.11|321.11|3
1725334490000|2024-09-03 03:34:50|323.11|321.11|323.12|321.12|323.12|321.12|323.07|321.07|7
1725334500000|2024-09-03 03:35:00|323.11|321.11|323.17|321.17|323.23|321.23|323.11|321.11|12
1725334510000|2024-09-03 03:35:10|323.15|321.15|323.18|321.18|323.18|321.18|323.15|321.15|4
1725334520000|2024-09-03 03:35:20|323.19|321.19|323.25|321.25|323.26|321.26|323.19|321.19|12
1725334530000|2024-09-03 03:35:30|323.24|321.24|323.26|321.26|323.26|321.26|323.2|321.2|9
1725334540000|2024-09-03 03:35:40|323.27|321.27|323.27|321.27|323.27|321.27|323.27|321.27|1
1725334550000|2024-09-03 03:35:50|323.31|321.31|323.31|321.31|323.32|321.32|323.28|321.28|15
1725334560000|2024-09-03 03:36:00|323.32|321.32|323.23|321.23|323.32|321.32|323.23|321.23|9
1725334570000|2024-09-03 03:36:10|323.2|321.2|323.19|321.19|323.2|321.2|323.16|321.16|6
1725334580000|2024-09-03 03:36:20|323.2|321.2|323.19|321.19|323.2|321.2|323.19|321.19|2
1725334590000|2024-09-03 03:36:30|323.2|321.2|323.2|321.2|323.21|321.21|323.2|321.2|3
1725334600000|2024-09-03 03:36:40|323.21|321.21|323.23|321.23|323.24|321.24|323.21|321.21|6
1725334610000|2024-09-03 03:36:50|323.24|321.24|323.28|321.28|323.28|321.28|323.24|321.24|3
1725334620000|2024-09-03 03:37:00|323.27|321.27|323.2|321.2|323.28|321.28|323.2|321.2|8
1725334630000|2024-09-03 03:37:10|323.21|321.21|323.19|321.19|323.21|321.21|323.18|321.18|5
1725334650000|2024-09-03 03:37:30|323.16|321.16|323.01|321.01|323.16|321.16|323.01|321.01|9
1725334660000|2024-09-03 03:37:40|323.02|321.02|323.01|321.01|323.02|321.02|323|321|5
1725334670000|2024-09-03 03:37:50|323|321|322.89|320.89|323|321|322.88|320.88|7
1725334680000|2024-09-03 03:38:00|322.88|320.88|322.9|320.9|322.92|320.92|322.88|320.88|14
1725334690000|2024-09-03 03:38:10|322.91|320.91|322.95|320.95|322.96|320.96|322.9|320.9|11
1725334700000|2024-09-03 03:38:20|322.96|320.96|322.96|320.96|322.96|320.96|322.95|320.95|17
1725334710000|2024-09-03 03:38:30|322.98|320.98|322.99|320.99|323|321|322.97|320.97|10
1725334720000|2024-09-03 03:38:40|323.01|321.01|322.99|320.99|323.05|321.05|322.99|320.99|7
1725334730000|2024-09-03 03:38:50|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1725334740000|2024-09-03 03:39:00|322.97|320.97|322.96|320.96|322.97|320.97|322.96|320.96|2
1725334750000|2024-09-03 03:39:10|322.97|320.97|323|321|323|321|322.97|320.97|5
1725334760000|2024-09-03 03:39:20|322.99|320.99|322.99|320.99|323|321|322.99|320.99|5
1725334770000|2024-09-03 03:39:30|323|321|323.05|321.05|323.06|321.06|323|321|10
1725334780000|2024-09-03 03:39:40|323.03|321.03|323.07|321.07|323.07|321.07|323.03|321.03|5
1725334790000|2024-09-03 03:39:50|323.06|321.06|323.08|321.08|323.08|321.08|323.06|321.06|9
1725334800000|2024-09-03 03:40:00|323.09|321.09|323.03|321.03|323.12|321.12|323|321|10
1725334810000|2024-09-03 03:40:10|323.02|321.02|323.02|321.02|323.02|321.02|323.02|321.02|1
1725334820000|2024-09-03 03:40:20|323.03|321.03|323.06|321.06|323.06|321.06|323.03|321.03|6
1725334830000|2024-09-03 03:40:30|323.08|321.08|323.09|321.09|323.13|321.13|323.06|321.06|15
1725334840000|2024-09-03 03:40:40|323.11|321.11|323.1|321.1|323.12|321.12|323.09|321.09|9
1725334850000|2024-09-03 03:40:50|323.11|321.11|323.14|321.14|323.16|321.16|323.1|321.1|12
1725334860000|2024-09-03 03:41:00|323.13|321.13|323.03|321.03|323.13|321.13|323.03|321.03|3
1725334870000|2024-09-03 03:41:10|323.04|321.04|323|321|323.04|321.04|323|321|3
1725334880000|2024-09-03 03:41:20|323.01|321.01|323|321|323.01|321.01|323|321|2
1725334890000|2024-09-03 03:41:30|323.01|321.01|323.03|321.03|323.04|321.04|323.01|321.01|6
1725334900000|2024-09-03 03:41:40|323.04|321.04|322.98|320.98|323.04|321.04|322.97|320.97|11
1725334910000|2024-09-03 03:41:50|323|321|323.01|321.01|323.01|321.01|323|321|8
1725334920000|2024-09-03 03:42:00|323.02|321.02|323.01|321.01|323.03|321.03|323.01|321.01|6
1725334930000|2024-09-03 03:42:10|323.02|321.02|323.06|321.06|323.07|321.07|323.02|321.02|7
1725334940000|2024-09-03 03:42:20|323.07|321.07|323.02|321.02|323.07|321.07|323.02|321.02|3
1725334950000|2024-09-03 03:42:30|323|321|323.02|321.02|323.03|321.03|323|321|6
1725334960000|2024-09-03 03:42:40|323.04|321.04|323.04|321.04|323.04|321.04|323.02|321.02|3
1725334970000|2024-09-03 03:42:50|323.02|321.02|323.04|321.04|323.04|321.04|323.02|321.02|6
1725334980000|2024-09-03 03:43:00|323.05|321.05|323.01|321.01|323.05|321.05|323.01|321.01|6
1725334990000|2024-09-03 03:43:10|323.02|321.02|323.03|321.03|323.04|321.04|323.02|321.02|3
1725335000000|2024-09-03 03:43:20|323.04|321.04|323.05|321.05|323.05|321.05|323.03|321.03|4
1725335010000|2024-09-03 03:43:30|323.04|321.04|323.02|321.02|323.04|321.04|323.02|321.02|2
1725335030000|2024-09-03 03:43:50|323|321|323.01|321.01|323.02|321.02|323|321|5
1725335040000|2024-09-03 03:44:00|323.02|321.02|323.03|321.03|323.04|321.04|323.02|321.02|4
1725335050000|2024-09-03 03:44:10|323.04|321.04|323.04|321.04|323.04|321.04|323.03|321.03|3
1725335060000|2024-09-03 03:44:20|323.03|321.03|323.01|321.01|323.04|321.04|323.01|321.01|5
1725335070000|2024-09-03 03:44:30|323|321|323.04|321.04|323.04|321.04|323|321|7
1725335080000|2024-09-03 03:44:40|323.05|321.05|323.04|321.04|323.05|321.05|323.04|321.04|4
1725335090000|2024-09-03 03:44:50|323.05|321.05|323.04|321.04|323.05|321.05|323.04|321.04|8
1725335100000|2024-09-03 03:45:00|323.05|321.05|323.05|321.05|323.05|321.05|323.04|321.04|3
1725335110000|2024-09-03 03:45:10|323.06|321.06|323.07|321.07|323.07|321.07|323.06|321.06|2
1725335120000|2024-09-03 03:45:20|323.06|321.06|323.05|321.05|323.06|321.06|323.04|321.04|4
1725335130000|2024-09-03 03:45:30|323.06|321.06|323.03|321.03|323.07|321.07|323.03|321.03|6
1725335140000|2024-09-03 03:45:40|323.02|321.02|323.01|321.01|323.02|321.02|323.01|321.01|2
1725335160000|2024-09-03 03:46:00|322.99|320.99|323.04|321.04|323.04|321.04|322.99|320.99|7
1725335170000|2024-09-03 03:46:10|323.03|321.03|323.03|321.03|323.06|321.06|323.02|321.02|4
1725335180000|2024-09-03 03:46:20|323.05|321.05|323.05|321.05|323.06|321.06|323.04|321.04|4
1725335190000|2024-09-03 03:46:30|323.04|321.04|323.14|321.14|323.15|321.15|323.04|321.04|15
1725335200000|2024-09-03 03:46:40|323.15|321.15|323.2|321.2|323.23|321.23|323.15|321.15|7
1725335220000|2024-09-03 03:47:00|323.22|321.22|323.24|321.24|323.25|321.25|323.2|321.2|9
1725335230000|2024-09-03 03:47:10|323.25|321.25|323.25|321.25|323.26|321.26|323.24|321.24|7
1725335240000|2024-09-03 03:47:20|323.24|321.24|323.21|321.21|323.24|321.24|323.21|321.21|3
1725335250000|2024-09-03 03:47:30|323.2|321.2|323.05|321.05|323.2|321.2|323.05|321.05|5
1725335260000|2024-09-03 03:47:40|323.04|321.04|323.04|321.04|323.04|321.04|323.04|321.04|1
1725335270000|2024-09-03 03:47:50|323.05|321.05|323.06|321.06|323.08|321.08|323.05|321.05|6
1725335280000|2024-09-03 03:48:00|323.07|321.07|323.07|321.07|323.07|321.07|323.07|321.07|1
1725335290000|2024-09-03 03:48:10|323.08|321.08|323.13|321.13|323.13|321.13|323.07|321.07|8
1725335300000|2024-09-03 03:48:20|323.12|321.12|323.1|321.1|323.12|321.12|323.09|321.09|4
1725335310000|2024-09-03 03:48:30|323.09|321.09|323.09|321.09|323.1|321.1|323.09|321.09|3
1725335320000|2024-09-03 03:48:40|323.1|321.1|323.09|321.09|323.12|321.12|323.09|321.09|7
1725335340000|2024-09-03 03:49:00|323.1|321.1|323.12|321.12|323.12|321.12|323.1|321.1|3
1725335350000|2024-09-03 03:49:10|323.13|321.13|323.16|321.16|323.16|321.16|323.13|321.13|5
1725335360000|2024-09-03 03:49:20|323.14|321.14|323.1|321.1|323.15|321.15|323.1|321.1|6
1725335370000|2024-09-03 03:49:30|323.09|321.09|323.09|321.09|323.1|321.1|323.09|321.09|3
1725335380000|2024-09-03 03:49:40|323.1|321.1|323.08|321.08|323.12|321.12|323.08|321.08|9
1725335400000|2024-09-03 03:50:00|323.1|321.1|323.11|321.11|323.11|321.11|323.1|321.1|2
1725335410000|2024-09-03 03:50:10|323.12|321.12|323.12|321.12|323.12|321.12|323.12|321.12|1
1725335420000|2024-09-03 03:50:20|323.1|321.1|323.1|321.1|323.1|321.1|323.1|321.1|1
1725335430000|2024-09-03 03:50:30|323.09|321.09|323.08|321.08|323.09|321.09|323.08|321.08|2
1725335440000|2024-09-03 03:50:40|323.07|321.07|323|321|323.07|321.07|322.99|320.99|7
1725335450000|2024-09-03 03:50:50|322.99|320.99|322.99|320.99|322.99|320.99|322.99|320.99|1
1725335480000|2024-09-03 03:51:20|322.97|320.97|322.95|320.95|322.97|320.97|322.94|320.94|4
1725335490000|2024-09-03 03:51:30|322.96|320.96|322.98|320.98|322.98|320.98|322.96|320.96|9
1725335500000|2024-09-03 03:51:40|323.01|321.01|322.99|320.99|323.01|321.01|322.99|320.99|3
1725335510000|2024-09-03 03:51:50|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1725335520000|2024-09-03 03:52:00|322.99|320.99|323.02|321.02|323.05|321.05|322.98|320.98|10
1725335530000|2024-09-03 03:52:10|323.04|321.04|323.06|321.06|323.06|321.06|323.02|321.02|8
1725335540000|2024-09-03 03:52:20|323.05|321.05|323.12|321.12|323.12|321.12|323.05|321.05|8
1725335550000|2024-09-03 03:52:30|323.11|321.11|323.11|321.11|323.13|321.13|323.11|321.11|7
1725335560000|2024-09-03 03:52:40|323.12|321.12|323.04|321.04|323.14|321.14|323.04|321.04|8
1725335570000|2024-09-03 03:52:50|323|321|323|321|323|321|322.99|320.99|3
1725335580000|2024-09-03 03:53:00|323.01|321.01|323|321|323.01|321.01|322.96|320.96|8
1725335590000|2024-09-03 03:53:10|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1725335600000|2024-09-03 03:53:20|322.97|320.97|322.97|320.97|322.97|320.97|322.97|320.97|1
1725335610000|2024-09-03 03:53:30|322.96|320.96|322.94|320.94|322.96|320.96|322.94|320.94|3
1725335620000|2024-09-03 03:53:40|322.95|320.95|322.96|320.96|322.97|320.97|322.95|320.95|4
1725335630000|2024-09-03 03:53:50|322.97|320.97|322.95|320.95|322.97|320.97|322.95|320.95|2
1725335640000|2024-09-03 03:54:00|322.94|320.94|322.79|320.79|322.94|320.94|322.79|320.79|3
1725335650000|2024-09-03 03:54:10|322.8|320.8|322.83|320.83|322.84|320.84|322.8|320.8|7
1725335660000|2024-09-03 03:54:20|322.84|320.84|322.83|320.83|322.84|320.84|322.83|320.83|4
1725335670000|2024-09-03 03:54:30|322.84|320.84|322.81|320.81|322.84|320.84|322.8|320.8|4
1725335680000|2024-09-03 03:54:40|322.8|320.8|322.78|320.78|322.8|320.8|322.78|320.78|6
1725335690000|2024-09-03 03:54:50|322.81|320.81|322.8|320.8|322.81|320.81|322.79|320.79|3
1725335700000|2024-09-03 03:55:00|322.78|320.78|322.78|320.78|322.8|320.8|322.78|320.78|5
1725335710000|2024-09-03 03:55:10|322.8|320.8|322.81|320.81|322.81|320.81|322.79|320.79|6
1725335730000|2024-09-03 03:55:30|322.8|320.8|322.77|320.77|322.8|320.8|322.77|320.77|3
1725335740000|2024-09-03 03:55:40|322.78|320.78|322.77|320.77|322.78|320.78|322.77|320.77|2
1725335760000|2024-09-03 03:56:00|322.76|320.76|322.65|320.65|322.76|320.76|322.65|320.65|4
1725335770000|2024-09-03 03:56:10|322.66|320.66|322.73|320.73|322.73|320.73|322.66|320.66|8
1725335780000|2024-09-03 03:56:20|322.72|320.72|322.76|320.76|322.76|320.76|322.72|320.72|8
1725335790000|2024-09-03 03:56:30|322.75|320.75|322.76|320.76|322.76|320.76|322.75|320.75|4
1725335800000|2024-09-03 03:56:40|322.77|320.77|322.73|320.73|322.77|320.77|322.69|320.69|8
1725335810000|2024-09-03 03:56:50|322.75|320.75|322.78|320.78|322.78|320.78|322.74|320.74|8
1725335820000|2024-09-03 03:57:00|322.77|320.77|322.79|320.79|322.79|320.79|322.77|320.77|7
1725335830000|2024-09-03 03:57:10|322.76|320.76|322.73|320.73|322.76|320.76|322.7|320.7|15
1725335840000|2024-09-03 03:57:20|322.75|320.75|322.81|320.81|322.82|320.82|322.75|320.75|11
1725335850000|2024-09-03 03:57:30|322.82|320.82|322.81|320.81|322.82|320.82|322.79|320.79|6
1725335860000|2024-09-03 03:57:40|322.79|320.79|322.8|320.8|322.81|320.81|322.78|320.78|10
1725335870000|2024-09-03 03:57:50|322.85|320.85|322.9|320.9|322.9|320.9|322.85|320.85|3
1725335880000|2024-09-03 03:58:00|322.85|320.85|322.75|320.75|322.85|320.85|322.72|320.72|8
1725335890000|2024-09-03 03:58:10|322.76|320.76|322.75|320.75|322.76|320.76|322.74|320.74|4
1725335900000|2024-09-03 03:58:20|322.76|320.76|322.78|320.78|322.79|320.79|322.76|320.76|4
1725335910000|2024-09-03 03:58:30|322.77|320.77|322.78|320.78|322.79|320.79|322.77|320.77|4
1725335920000|2024-09-03 03:58:40|322.77|320.77|322.75|320.75|322.78|320.78|322.75|320.75|5
1725335930000|2024-09-03 03:58:50|322.77|320.77|322.76|320.76|322.78|320.78|322.73|320.73|13
1725335940000|2024-09-03 03:59:00|322.73|320.73|322.77|320.77|322.77|320.77|322.7|320.7|8
1725335960000|2024-09-03 03:59:20|322.78|320.78|322.79|320.79|322.81|320.81|322.77|320.77|10
1725335970000|2024-09-03 03:59:30|322.8|320.8|322.87|320.87|322.87|320.87|322.78|320.78|10
1725335980000|2024-09-03 03:59:40|322.86|320.86|322.89|320.89|322.89|320.89|322.86|320.86|10
1725335990000|2024-09-03 03:59:50|322.88|320.88|322.93|320.93|322.94|320.94|322.88|320.88|9
1725336000000|2024-09-03 04:00:00|322.92|320.92|323.03|321.03|323.03|321.03|322.89|320.89|10
1725336010000|2024-09-03 04:00:10|323.02|321.02|323.12|321.12|323.13|321.13|323.02|321.02|8
1725336020000|2024-09-03 04:00:20|323.09|321.09|323.04|321.04|323.12|321.12|323.04|321.04|13
1725336030000|2024-09-03 04:00:30|323.02|321.02|323|321|323.02|321.02|323|321|2
1725336040000|2024-09-03 04:00:40|322.95|320.95|322.96|320.96|322.96|320.96|322.95|320.95|4
1725336050000|2024-09-03 04:00:50|322.95|320.95|322.95|320.95|322.96|320.96|322.92|320.92|13
1725336060000|2024-09-03 04:01:00|322.96|320.96|322.92|320.92|322.96|320.96|322.92|320.92|16
1725336070000|2024-09-03 04:01:10|322.93|320.93|322.96|320.96|322.96|320.96|322.93|320.93|3
1725336080000|2024-09-03 04:01:20|323|321|323.03|321.03|323.03|321.03|322.97|320.97|6
1725336090000|2024-09-03 04:01:30|323.07|321.07|323.12|321.12|323.12|321.12|323.07|321.07|4
1725336100000|2024-09-03 04:01:40|323.13|321.13|323.23|321.23|323.23|321.23|323.13|321.13|3
1725336120000|2024-09-03 04:02:00|323.25|321.25|323.26|321.26|323.26|321.26|323.25|321.25|2
1725336130000|2024-09-03 04:02:10|323.27|321.27|323.2|321.2|323.27|321.27|323.2|321.2|11
1725336140000|2024-09-03 04:02:20|323.19|321.19|323.08|321.08|323.19|321.19|323.06|321.06|6
1725336150000|2024-09-03 04:02:30|323.12|321.12|323.12|321.12|323.17|321.17|323.12|321.12|8
1725336160000|2024-09-03 04:02:40|323.1|321.1|323.12|321.12|323.12|321.12|323.09|321.09|11
1725336170000|2024-09-03 04:02:50|323.11|321.11|323.11|321.11|323.12|321.12|323.09|321.09|11
1725336180000|2024-09-03 04:03:00|323.12|321.12|323.1|321.1|323.12|321.12|323.08|321.08|7
1725336190000|2024-09-03 04:03:10|323.06|321.06|323.11|321.11|323.11|321.11|323.04|321.04|10
1725336200000|2024-09-03 04:03:20|323.15|321.15|323.14|321.14|323.17|321.17|323.13|321.13|8
1725336210000|2024-09-03 04:03:30|323.15|321.15|323.15|321.15|323.16|321.16|323.13|321.13|15
1725336220000|2024-09-03 04:03:40|323.14|321.14|323.13|321.13|323.14|321.14|323.13|321.13|6
1725336230000|2024-09-03 04:03:50|323.14|321.14|323.09|321.09|323.14|321.14|323.09|321.09|12
1725336240000|2024-09-03 04:04:00|323.08|321.08|323.16|321.16|323.16|321.16|323.08|321.08|8
1725336250000|2024-09-03 04:04:10|323.17|321.17|323.15|321.15|323.17|321.17|323.14|321.14|13
1725336260000|2024-09-03 04:04:20|323.14|321.14|323.16|321.16|323.16|321.16|323.14|321.14|11
1725336280000|2024-09-03 04:04:40|323.12|321.12|323.15|321.15|323.15|321.15|323.11|321.11|9
1725336290000|2024-09-03 04:04:50|323.16|321.16|323.14|321.14|323.16|321.16|323.13|321.13|9
1725336300000|2024-09-03 04:05:00|323.13|321.13|323.13|321.13|323.15|321.15|323.13|321.13|5
1725336310000|2024-09-03 04:05:10|323.12|321.12|323.19|321.19|323.2|321.2|323.09|321.09|20
1725336320000|2024-09-03 04:05:20|323.21|321.21|323.16|321.16|323.21|321.21|323.16|321.16|11
1725336330000|2024-09-03 04:05:30|323.15|321.15|323.02|321.02|323.15|321.15|323.01|321.01|7
1725336340000|2024-09-03 04:05:40|323.04|321.04|323.05|321.05|323.05|321.05|323.04|321.04|2
1725336350000|2024-09-03 04:05:50|323.03|321.03|323|321|323.03|321.03|323|321|4
1725336360000|2024-09-03 04:06:00|323.01|321.01|322.97|320.97|323.04|321.04|322.96|320.96|6
1725336370000|2024-09-03 04:06:10|322.96|320.96|322.96|320.96|322.97|320.97|322.94|320.94|10
1725336380000|2024-09-03 04:06:20|322.93|320.93|323.01|321.01|323.01|321.01|322.93|320.93|12
1725336390000|2024-09-03 04:06:30|323.02|321.02|323.01|321.01|323.03|321.03|323|321|12
1725336400000|2024-09-03 04:06:40|323.02|321.02|323.02|321.02|323.03|321.03|323|321|13
1725336410000|2024-09-03 04:06:50|323.01|321.01|322.93|320.93|323.01|321.01|322.93|320.93|11
1725336420000|2024-09-03 04:07:00|322.94|320.94|322.94|320.94|322.95|320.95|322.91|320.91|13
1725336430000|2024-09-03 04:07:10|322.9|320.9|322.89|320.89|322.9|320.9|322.89|320.89|4
1725336440000|2024-09-03 04:07:20|322.87|320.87|322.81|320.81|322.87|320.87|322.81|320.81|11
1725336450000|2024-09-03 04:07:30|322.78|320.78|322.66|320.66|322.78|320.78|322.66|320.66|8
1725336460000|2024-09-03 04:07:40|322.67|320.67|322.68|320.68|322.71|320.71|322.67|320.67|15
1725336470000|2024-09-03 04:07:50|322.69|320.69|322.68|320.68|322.69|320.69|322.68|320.68|14
1725336480000|2024-09-03 04:08:00|322.69|320.69|322.75|320.75|322.75|320.75|322.68|320.68|8
1725336490000|2024-09-03 04:08:10|322.76|320.76|322.69|320.69|322.77|320.77|322.69|320.69|9
1725336500000|2024-09-03 04:08:20|322.67|320.67|322.67|320.67|322.68|320.68|322.65|320.65|14
1725336510000|2024-09-03 04:08:30|322.68|320.68|322.69|320.69|322.69|320.69|322.67|320.67|4
1725336520000|2024-09-03 04:08:40|322.68|320.68|322.68|320.68|322.7|320.7|322.68|320.68|4
1725336530000|2024-09-03 04:08:50|322.69|320.69|322.78|320.78|322.78|320.78|322.69|320.69|10
1725336540000|2024-09-03 04:09:00|322.81|320.81|322.82|320.82|322.82|320.82|322.81|320.81|14
1725336550000|2024-09-03 04:09:10|322.81|320.81|322.8|320.8|322.81|320.81|322.79|320.79|4
1725336560000|2024-09-03 04:09:20|322.81|320.81|322.69|320.69|322.81|320.81|322.69|320.69|11
1725336570000|2024-09-03 04:09:30|322.68|320.68|322.72|320.72|322.72|320.72|322.67|320.67|9
1725336580000|2024-09-03 04:09:40|322.71|320.71|322.75|320.75|322.76|320.76|322.71|320.71|14
1725336590000|2024-09-03 04:09:50|322.74|320.74|322.77|320.77|322.79|320.79|322.73|320.73|14
1725336600000|2024-09-03 04:10:00|322.78|320.78|322.71|320.71|322.78|320.78|322.67|320.67|15
1725336610000|2024-09-03 04:10:10|322.72|320.72|322.65|320.65|322.73|320.73|322.64|320.64|9
1725336620000|2024-09-03 04:10:20|322.66|320.66|322.66|320.66|322.67|320.67|322.66|320.66|5
1725336630000|2024-09-03 04:10:30|322.67|320.67|322.75|320.75|322.76|320.76|322.67|320.67|10
1725336640000|2024-09-03 04:10:40|322.73|320.73|322.65|320.65|322.75|320.75|322.64|320.64|12
1725336660000|2024-09-03 04:11:00|322.63|320.63|322.65|320.65|322.65|320.65|322.62|320.62|6
1725336670000|2024-09-03 04:11:10|322.64|320.64|322.66|320.66|322.66|320.66|322.59|320.59|9
1725336680000|2024-09-03 04:11:20|322.67|320.67|322.8|320.8|322.82|320.82|322.67|320.67|12
1725336690000|2024-09-03 04:11:30|322.81|320.81|322.8|320.8|322.81|320.81|322.8|320.8|14
1725336700000|2024-09-03 04:11:40|322.81|320.81|322.81|320.81|322.81|320.81|322.8|320.8|3
1725336710000|2024-09-03 04:11:50|322.79|320.79|322.79|320.79|322.8|320.8|322.79|320.79|3
1725336720000|2024-09-03 04:12:00|322.8|320.8|322.8|320.8|322.82|320.82|322.8|320.8|3
1725336730000|2024-09-03 04:12:10|322.79|320.79|322.72|320.72|322.79|320.79|322.7|320.7|9
1725336740000|2024-09-03 04:12:20|322.71|320.71|322.66|320.66|322.71|320.71|322.65|320.65|11
1725336750000|2024-09-03 04:12:30|322.65|320.65|322.66|320.66|322.66|320.66|322.65|320.65|4
1725336760000|2024-09-03 04:12:40|322.68|320.68|322.68|320.68|322.69|320.69|322.66|320.66|15
1725336770000|2024-09-03 04:12:50|322.66|320.66|322.69|320.69|322.7|320.7|322.66|320.66|6
1725336780000|2024-09-03 04:13:00|322.7|320.7|322.7|320.7|322.7|320.7|322.68|320.68|9
1725336790000|2024-09-03 04:13:10|322.69|320.69|322.69|320.69|322.7|320.7|322.69|320.69|11
1725336800000|2024-09-03 04:13:20|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|8
1725336810000|2024-09-03 04:13:30|322.7|320.7|322.7|320.7|322.72|320.72|322.69|320.69|4
1725336820000|2024-09-03 04:13:40|322.68|320.68|322.66|320.66|322.68|320.68|322.66|320.66|2
1725336830000|2024-09-03 04:13:50|322.64|320.64|322.59|320.59|322.64|320.64|322.59|320.59|6
1725336840000|2024-09-03 04:14:00|322.6|320.6|322.56|320.56|322.6|320.6|322.56|320.56|3
1725336850000|2024-09-03 04:14:10|322.55|320.55|322.53|320.53|322.56|320.56|322.53|320.53|4
1725336860000|2024-09-03 04:14:20|322.55|320.55|322.53|320.53|322.55|320.55|322.53|320.53|2
1725336870000|2024-09-03 04:14:30|322.58|320.58|322.56|320.56|322.6|320.6|322.55|320.55|5
1725336880000|2024-09-03 04:14:40|322.58|320.58|322.6|320.6|322.6|320.6|322.58|320.58|2
1725336890000|2024-09-03 04:14:50|322.59|320.59|322.63|320.63|322.63|320.63|322.59|320.59|6
1725336900000|2024-09-03 04:15:00|322.64|320.64|322.68|320.68|322.71|320.71|322.64|320.64|10
1725336910000|2024-09-03 04:15:10|322.67|320.67|322.71|320.71|322.71|320.71|322.63|320.63|8
1725336920000|2024-09-03 04:15:20|322.73|320.73|322.79|320.79|322.79|320.79|322.7|320.7|18
1725336930000|2024-09-03 04:15:30|322.78|320.78|322.81|320.81|322.86|320.86|322.77|320.77|11
1725336940000|2024-09-03 04:15:40|322.82|320.82|322.82|320.82|322.82|320.82|322.81|320.81|3
1725336950000|2024-09-03 04:15:50|322.83|320.83|322.82|320.82|322.83|320.83|322.81|320.81|10
1725336960000|2024-09-03 04:16:00|322.81|320.81|322.8|320.8|322.83|320.83|322.8|320.8|9
1725336970000|2024-09-03 04:16:10|322.81|320.81|322.8|320.8|322.81|320.81|322.8|320.8|4
1725336980000|2024-09-03 04:16:20|322.79|320.79|322.87|320.87|322.88|320.88|322.79|320.79|14
1725336990000|2024-09-03 04:16:30|322.88|320.88|322.9|320.9|322.92|320.92|322.86|320.86|8
1725337000000|2024-09-03 04:16:40|322.89|320.89|322.91|320.91|322.91|320.91|322.89|320.89|9
1725337010000|2024-09-03 04:16:50|322.9|320.9|322.93|320.93|322.94|320.94|322.9|320.9|11
1725337020000|2024-09-03 04:17:00|322.91|320.91|323|321|323|321|322.91|320.91|11
1725337030000|2024-09-03 04:17:10|323.01|321.01|323.03|321.03|323.06|321.06|323.01|321.01|12
1725337040000|2024-09-03 04:17:20|323.02|321.02|322.99|320.99|323.02|321.02|322.98|320.98|9
1725337050000|2024-09-03 04:17:30|322.98|320.98|323.04|321.04|323.08|321.08|322.98|320.98|8
1725337060000|2024-09-03 04:17:40|323.07|321.07|323.01|321.01|323.08|321.08|323.01|321.01|9
1725337070000|2024-09-03 04:17:50|323|321|323.01|321.01|323.01|321.01|322.98|320.98|8
1725337080000|2024-09-03 04:18:00|323|321|323.06|321.06|323.09|321.09|322.97|320.97|13
1725337100000|2024-09-03 04:18:20|323.03|321.03|323.05|321.05|323.06|321.06|323.01|321.01|14
1725337110000|2024-09-03 04:18:30|323.07|321.07|323.06|321.06|323.08|321.08|323.03|321.03|19
1725337120000|2024-09-03 04:18:40|323.07|321.07|323.05|321.05|323.07|321.07|323.04|321.04|9
1725337130000|2024-09-03 04:18:50|323.04|321.04|323.07|321.07|323.07|321.07|323.03|321.03|9
1725337140000|2024-09-03 04:19:00|323.08|321.08|323.23|321.23|323.23|321.23|323.08|321.08|16
1725337150000|2024-09-03 04:19:10|323.27|321.27|323.4|321.4|323.4|321.4|323.27|321.27|24
1725337160000|2024-09-03 04:19:20|323.43|321.43|323.4|321.4|323.44|321.44|323.39|321.39|14
1725337170000|2024-09-03 04:19:30|323.39|321.39|323.38|321.38|323.4|321.4|323.38|321.38|4
1725337180000|2024-09-03 04:19:40|323.39|321.39|323.4|321.4|323.4|321.4|323.39|321.39|2
1725337190000|2024-09-03 04:19:50|323.39|321.39|323.39|321.39|323.39|321.39|323.39|321.39|1
1725337200000|2024-09-03 04:20:00|323.38|321.38|323.35|321.35|323.4|321.4|323.34|321.34|11
1725337210000|2024-09-03 04:20:10|323.34|321.34|323.27|321.27|323.34|321.34|323.27|321.27|11
1725337220000|2024-09-03 04:20:20|323.26|321.26|323.24|321.24|323.26|321.26|323.24|321.24|2
1725337230000|2024-09-03 04:20:30|323.22|321.22|323.26|321.26|323.28|321.28|323.22|321.22|16
1725337240000|2024-09-03 04:20:40|323.27|321.27|323.28|321.28|323.28|321.28|323.23|321.23|13
1725337250000|2024-09-03 04:20:50|323.29|321.29|323.23|321.23|323.29|321.29|323.22|321.22|14
1725337260000|2024-09-03 04:21:00|323.22|321.22|323.24|321.24|323.27|321.27|323.22|321.22|10
1725337270000|2024-09-03 04:21:10|323.22|321.22|323.13|321.13|323.22|321.22|323.13|321.13|5
1725337280000|2024-09-03 04:21:20|323.11|321.11|323.23|321.23|323.24|321.24|323.11|321.11|14
1725337300000|2024-09-03 04:21:40|323.22|321.22|323.13|321.13|323.22|321.22|323.12|321.12|10
1725337310000|2024-09-03 04:21:50|323.12|321.12|323.12|321.12|323.13|321.13|323.05|321.05|12
1725337320000|2024-09-03 04:22:00|323.11|321.11|323.02|321.02|323.11|321.11|323.02|321.02|10
1725337330000|2024-09-03 04:22:10|323.03|321.03|323.02|321.02|323.03|321.03|323|321|6
1725337340000|2024-09-03 04:22:20|323|321|323.03|321.03|323.04|321.04|323|321|14
1725337350000|2024-09-03 04:22:30|323.02|321.02|322.98|320.98|323.06|321.06|322.98|320.98|8
1725337360000|2024-09-03 04:22:40|322.99|320.99|322.99|320.99|323|321|322.98|320.98|5
1725337370000|2024-09-03 04:22:50|322.98|320.98|322.98|320.98|322.98|320.98|322.97|320.97|3
1725337380000|2024-09-03 04:23:00|322.96|320.96|322.93|320.93|322.96|320.96|322.93|320.93|4
1725337390000|2024-09-03 04:23:10|322.94|320.94|322.85|320.85|322.96|320.96|322.85|320.85|16
1725337400000|2024-09-03 04:23:20|322.79|320.79|322.79|320.79|322.81|320.81|322.79|320.79|10
1725337410000|2024-09-03 04:23:30|322.77|320.77|322.77|320.77|322.78|320.78|322.75|320.75|6
1725337420000|2024-09-03 04:23:40|322.76|320.76|322.76|320.76|322.76|320.76|322.71|320.71|22
1725337430000|2024-09-03 04:23:50|322.75|320.75|322.77|320.77|322.77|320.77|322.75|320.75|7
1725337440000|2024-09-03 04:24:00|322.76|320.76|322.76|320.76|322.76|320.76|322.73|320.73|7
1725337450000|2024-09-03 04:24:10|322.75|320.75|322.68|320.68|322.75|320.75|322.68|320.68|11
1725337460000|2024-09-03 04:24:20|322.69|320.69|322.72|320.72|322.72|320.72|322.69|320.69|6
1725337470000|2024-09-03 04:24:30|322.69|320.69|322.69|320.69|322.71|320.71|322.69|320.69|10
1725337480000|2024-09-03 04:24:40|322.7|320.7|322.65|320.65|322.7|320.7|322.65|320.65|5
1725337490000|2024-09-03 04:24:50|322.61|320.61|322.59|320.59|322.61|320.61|322.58|320.58|3
1725337500000|2024-09-03 04:25:00|322.57|320.57|322.58|320.58|322.62|320.62|322.56|320.56|10
1725337510000|2024-09-03 04:25:10|322.56|320.56|322.59|320.59|322.61|320.61|322.56|320.56|11
1725337520000|2024-09-03 04:25:20|322.57|320.57|322.57|320.57|322.61|320.61|322.57|320.57|10
1725337530000|2024-09-03 04:25:30|322.55|320.55|322.48|320.48|322.55|320.55|322.48|320.48|8
1725337540000|2024-09-03 04:25:40|322.49|320.49|322.43|320.43|322.5|320.5|322.43|320.43|13
1725337550000|2024-09-03 04:25:50|322.42|320.42|322.42|320.42|322.42|320.42|322.4|320.4|4
1725337560000|2024-09-03 04:26:00|322.41|320.41|322.3|320.3|322.41|320.41|322.29|320.29|17
1725337570000|2024-09-03 04:26:10|322.31|320.31|322.33|320.33|322.33|320.33|322.29|320.29|5
1725337580000|2024-09-03 04:26:20|322.32|320.32|322.26|320.26|322.33|320.33|322.23|320.23|10
1725337590000|2024-09-03 04:26:30|322.25|320.25|322.25|320.25|322.25|320.25|322.24|320.24|15
1725337600000|2024-09-03 04:26:40|322.26|320.26|322.22|320.22|322.26|320.26|322.22|320.22|6
1725337610000|2024-09-03 04:26:50|322.21|320.21|322.13|320.13|322.21|320.21|322.11|320.11|10
1725337620000|2024-09-03 04:27:00|322.11|320.11|322.14|320.14|322.16|320.16|322.09|320.09|15
1725337630000|2024-09-03 04:27:10|322.13|320.13|322.11|320.11|322.14|320.14|322.11|320.11|8
1725337640000|2024-09-03 04:27:20|322.09|320.09|322.05|320.05|322.09|320.09|322.01|320.01|8
1725337650000|2024-09-03 04:27:30|322.06|320.06|322.07|320.07|322.08|320.08|322.06|320.06|15
1725337660000|2024-09-03 04:27:40|322.08|320.08|322.04|320.04|322.08|320.08|322.04|320.04|10
1725337670000|2024-09-03 04:27:50|322.03|320.03|322.07|320.07|322.07|320.07|322.03|320.03|5
1725337680000|2024-09-03 04:28:00|322.1|320.1|322.13|320.13|322.16|320.16|322.09|320.09|11
1725337690000|2024-09-03 04:28:10|322.14|320.14|322.18|320.18|322.22|320.22|322.14|320.14|13
1725337700000|2024-09-03 04:28:20|322.19|320.19|322.18|320.18|322.19|320.19|322.17|320.17|14
1725337710000|2024-09-03 04:28:30|322.16|320.16|322.17|320.17|322.18|320.18|322.13|320.13|13
1725337720000|2024-09-03 04:28:40|322.21|320.21|322.23|320.23|322.23|320.23|322.21|320.21|3
1725337730000|2024-09-03 04:28:50|322.22|320.22|322.24|320.24|322.25|320.25|322.22|320.22|3
1725337740000|2024-09-03 04:29:00|322.25|320.25|322.28|320.28|322.28|320.28|322.24|320.24|6
1725337750000|2024-09-03 04:29:10|322.26|320.26|322.3|320.3|322.31|320.31|322.26|320.26|9
1725337760000|2024-09-03 04:29:20|322.31|320.31|322.29|320.29|322.32|320.32|322.29|320.29|9
1725337770000|2024-09-03 04:29:30|322.25|320.25|322.25|320.25|322.28|320.28|322.25|320.25|17
1725337780000|2024-09-03 04:29:40|322.24|320.24|322.32|320.32|322.32|320.32|322.22|320.22|10
1725337800000|2024-09-03 04:30:00|322.3|320.3|322.29|320.29|322.31|320.31|322.27|320.27|10
1725337810000|2024-09-03 04:30:10|322.3|320.3|322.36|320.36|322.36|320.36|322.3|320.3|10
1725337820000|2024-09-03 04:30:20|322.35|320.35|322.41|320.41|322.42|320.42|322.35|320.35|8
1725337830000|2024-09-03 04:30:30|322.42|320.42|322.42|320.42|322.44|320.44|322.42|320.42|10
1725337840000|2024-09-03 04:30:40|322.43|320.43|322.42|320.42|322.45|320.45|322.42|320.42|7
1725337850000|2024-09-03 04:30:50|322.43|320.43|322.55|320.55|322.57|320.57|322.42|320.42|14
1725337860000|2024-09-03 04:31:00|322.56|320.56|322.56|320.56|322.57|320.57|322.56|320.56|3
1725337870000|2024-09-03 04:31:10|322.57|320.57|322.58|320.58|322.59|320.59|322.56|320.56|9
1725337880000|2024-09-03 04:31:20|322.59|320.59|322.74|320.74|322.74|320.74|322.58|320.58|12
1725337890000|2024-09-03 04:31:30|322.75|320.75|322.7|320.7|322.77|320.77|322.7|320.7|11
1725337900000|2024-09-03 04:31:40|322.69|320.69|322.64|320.64|322.69|320.69|322.64|320.64|5
1725337910000|2024-09-03 04:31:50|322.65|320.65|322.77|320.77|322.77|320.77|322.65|320.65|15
1725337920000|2024-09-03 04:32:00|322.78|320.78|322.67|320.67|322.78|320.78|322.63|320.63|16
1725337930000|2024-09-03 04:32:10|322.61|320.61|322.64|320.64|322.64|320.64|322.61|320.61|5
1725337940000|2024-09-03 04:32:20|322.63|320.63|322.7|320.7|322.7|320.7|322.63|320.63|6
1725337950000|2024-09-03 04:32:30|322.71|320.71|322.7|320.7|322.74|320.74|322.7|320.7|6
1725337960000|2024-09-03 04:32:40|322.71|320.71|322.81|320.81|322.81|320.81|322.71|320.71|8
1725337970000|2024-09-03 04:32:50|322.82|320.82|322.75|320.75|322.82|320.82|322.74|320.74|9
1725337980000|2024-09-03 04:33:00|322.74|320.74|322.73|320.73|322.74|320.74|322.73|320.73|2
1725337990000|2024-09-03 04:33:10|322.74|320.74|322.79|320.79|322.79|320.79|322.73|320.73|12
1725338000000|2024-09-03 04:33:20|322.8|320.8|322.82|320.82|322.86|320.86|322.79|320.79|17
1725338010000|2024-09-03 04:33:30|322.83|320.83|322.84|320.84|322.85|320.85|322.82|320.82|10
1725338020000|2024-09-03 04:33:40|322.85|320.85|322.95|320.95|322.96|320.96|322.84|320.84|14
1725338030000|2024-09-03 04:33:50|322.94|320.94|322.93|320.93|322.96|320.96|322.91|320.91|8
1725338040000|2024-09-03 04:34:00|322.94|320.94|322.8|320.8|322.94|320.94|322.8|320.8|11
1725338050000|2024-09-03 04:34:10|322.79|320.79|322.79|320.79|322.79|320.79|322.78|320.78|3
1725338060000|2024-09-03 04:34:20|322.74|320.74|322.72|320.72|322.74|320.74|322.71|320.71|13
1725338070000|2024-09-03 04:34:30|322.73|320.73|322.74|320.74|322.74|320.74|322.72|320.72|6
1725338080000|2024-09-03 04:34:40|322.72|320.72|322.72|320.72|322.73|320.73|322.69|320.69|11
1725338090000|2024-09-03 04:34:50|322.73|320.73|322.71|320.71|322.73|320.73|322.7|320.7|12
1725338100000|2024-09-03 04:35:00|322.7|320.7|322.75|320.75|322.75|320.75|322.7|320.7|9
1725338110000|2024-09-03 04:35:10|322.76|320.76|322.68|320.68|322.76|320.76|322.68|320.68|15
1725338120000|2024-09-03 04:35:20|322.69|320.69|322.72|320.72|322.72|320.72|322.68|320.68|7
1725338130000|2024-09-03 04:35:30|322.69|320.69|322.68|320.68|322.72|320.72|322.68|320.68|7
1725338140000|2024-09-03 04:35:40|322.69|320.69|322.7|320.7|322.7|320.7|322.69|320.69|2
1725338150000|2024-09-03 04:35:50|322.69|320.69|322.7|320.7|322.71|320.71|322.69|320.69|8
1725338160000|2024-09-03 04:36:00|322.71|320.71|322.71|320.71|322.71|320.71|322.7|320.7|5
1725338170000|2024-09-03 04:36:10|322.72|320.72|322.8|320.8|322.8|320.8|322.72|320.72|13
1725338180000|2024-09-03 04:36:20|322.81|320.81|322.8|320.8|322.83|320.83|322.79|320.79|8
1725338190000|2024-09-03 04:36:30|322.81|320.81|322.81|320.81|322.81|320.81|322.79|320.79|4
1725338200000|2024-09-03 04:36:40|322.82|320.82|322.9|320.9|322.9|320.9|322.81|320.81|5
1725338210000|2024-09-03 04:36:50|322.91|320.91|322.92|320.92|322.94|320.94|322.91|320.91|8
1725338220000|2024-09-03 04:37:00|322.93|320.93|322.91|320.91|322.93|320.93|322.91|320.91|4
1725338230000|2024-09-03 04:37:10|322.89|320.89|322.88|320.88|322.9|320.9|322.87|320.87|6
1725338250000|2024-09-03 04:37:30|322.87|320.87|322.86|320.86|322.87|320.87|322.86|320.86|2
1725338260000|2024-09-03 04:37:40|322.82|320.82|322.78|320.78|322.82|320.82|322.73|320.73|9
1725338270000|2024-09-03 04:37:50|322.77|320.77|322.74|320.74|322.77|320.77|322.74|320.74|16
1725338280000|2024-09-03 04:38:00|322.75|320.75|322.72|320.72|322.76|320.76|322.72|320.72|10
1725338290000|2024-09-03 04:38:10|322.71|320.71|322.65|320.65|322.71|320.71|322.65|320.65|6
1725338300000|2024-09-03 04:38:20|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1725338320000|2024-09-03 04:38:40|322.63|320.63|322.62|320.62|322.63|320.63|322.62|320.62|2
1725338330000|2024-09-03 04:38:50|322.61|320.61|322.6|320.6|322.61|320.61|322.6|320.6|2
1725338350000|2024-09-03 04:39:10|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1725338370000|2024-09-03 04:39:30|322.63|320.63|322.63|320.63|322.63|320.63|322.63|320.63|1
1725338380000|2024-09-03 04:39:40|322.62|320.62|322.62|320.62|322.62|320.62|322.62|320.62|1
1725338390000|2024-09-03 04:39:50|322.61|320.61|322.61|320.61|322.61|320.61|322.61|320.61|1
1725338400000|2024-09-03 04:40:00|322.6|320.6|322.6|320.6|322.6|320.6|322.6|320.6|1
1725338410000|2024-09-03 04:40:10|322.53|320.53|322.45|320.45|322.53|320.53|322.45|320.45|5
1725338420000|2024-09-03 04:40:20|322.46|320.46|322.46|320.46|322.46|320.46|322.45|320.45|7
1725338430000|2024-09-03 04:40:30|322.45|320.45|322.44|320.44|322.46|320.46|322.44|320.44|4
1725338450000|2024-09-03 04:40:50|322.45|320.45|322.45|320.45|322.48|320.48|322.44|320.44|11
1725338460000|2024-09-03 04:41:00|322.46|320.46|322.47|320.47|322.47|320.47|322.45|320.45|5
1725338470000|2024-09-03 04:41:10|322.49|320.49|322.51|320.51|322.51|320.51|322.49|320.49|2
1725338480000|2024-09-03 04:41:20|322.5|320.5|322.47|320.47|322.5|320.5|322.46|320.46|11
1725338490000|2024-09-03 04:41:30|322.48|320.48|322.8|320.8|322.8|320.8|322.48|320.48|10
1725338500000|2024-09-03 04:41:40|322.79|320.79|322.77|320.77|322.83|320.83|322.77|320.77|9
1725338510000|2024-09-03 04:41:50|322.74|320.74|322.7|320.7|322.74|320.74|322.7|320.7|5
1725338520000|2024-09-03 04:42:00|322.69|320.69|322.69|320.69|322.69|320.69|322.68|320.68|3
1725338530000|2024-09-03 04:42:10|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|2
1725338540000|2024-09-03 04:42:20|322.71|320.71|322.78|320.78|322.78|320.78|322.71|320.71|10
1725338550000|2024-09-03 04:42:30|322.79|320.79|322.81|320.81|322.82|320.82|322.79|320.79|4
1725338560000|2024-09-03 04:42:40|322.82|320.82|322.78|320.78|322.82|320.82|322.77|320.77|8
1725338570000|2024-09-03 04:42:50|322.79|320.79|322.81|320.81|322.81|320.81|322.79|320.79|3
1725338580000|2024-09-03 04:43:00|322.82|320.82|322.81|320.81|322.82|320.82|322.81|320.81|4
1725338590000|2024-09-03 04:43:10|322.8|320.8|322.84|320.84|322.84|320.84|322.8|320.8|7
1725338600000|2024-09-03 04:43:20|322.85|320.85|323.03|321.03|323.03|321.03|322.85|320.85|14
1725338610000|2024-09-03 04:43:30|323.04|321.04|322.99|320.99|323.04|321.04|322.98|320.98|7
1725338620000|2024-09-03 04:43:40|322.98|320.98|322.96|320.96|322.99|320.99|322.96|320.96|13
1725338630000|2024-09-03 04:43:50|322.97|320.97|323|321|323.01|321.01|322.96|320.96|14
1725338640000|2024-09-03 04:44:00|322.97|320.97|323.02|321.02|323.04|321.04|322.97|320.97|11
1725338650000|2024-09-03 04:44:10|323|321|322.98|320.98|323|321|322.98|320.98|12
1725338660000|2024-09-03 04:44:20|322.99|320.99|322.99|320.99|323|321|322.99|320.99|3
1725338670000|2024-09-03 04:44:30|322.97|320.97|323|321|323.02|321.02|322.97|320.97|7
1725338680000|2024-09-03 04:44:40|323.01|321.01|323.07|321.07|323.07|321.07|323.01|321.01|7
1725338690000|2024-09-03 04:44:50|323.06|321.06|323.06|321.06|323.07|321.07|323.05|321.05|8
1725338700000|2024-09-03 04:45:00|323.07|321.07|323.26|321.26|323.26|321.26|323.06|321.06|11
1725338710000|2024-09-03 04:45:10|323.27|321.27|323.33|321.33|323.36|321.36|323.27|321.27|8
1725338720000|2024-09-03 04:45:20|323.34|321.34|323.34|321.34|323.34|321.34|323.33|321.33|3
1725338740000|2024-09-03 04:45:40|323.33|321.33|323.32|321.32|323.33|321.33|323.32|321.32|2
1725338750000|2024-09-03 04:45:50|323.31|321.31|323.3|321.3|323.32|321.32|323.3|321.3|5
1725338770000|2024-09-03 04:46:10|323.29|321.29|323.32|321.32|323.32|321.32|323.29|321.29|7
1725338780000|2024-09-03 04:46:20|323.28|321.28|323.29|321.29|323.31|321.31|323.28|321.28|4
1725338790000|2024-09-03 04:46:30|323.28|321.28|323.27|321.27|323.28|321.28|323.27|321.27|2
1725338810000|2024-09-03 04:46:50|323.25|321.25|323.22|321.22|323.27|321.27|323.22|321.22|6
1725338820000|2024-09-03 04:47:00|323.26|321.26|323.27|321.27|323.27|321.27|323.26|321.26|2
1725338830000|2024-09-03 04:47:10|323.26|321.26|323.27|321.27|323.27|321.27|323.26|321.26|2
1725338840000|2024-09-03 04:47:20|323.26|321.26|323.26|321.26|323.26|321.26|323.26|321.26|1
1725338860000|2024-09-03 04:47:40|323.27|321.27|323.13|321.13|323.27|321.27|323.13|321.13|2
1725338870000|2024-09-03 04:47:50|323.14|321.14|322.92|320.92|323.14|321.14|322.92|320.92|7
1725338880000|2024-09-03 04:48:00|322.93|320.93|322.97|320.97|322.99|320.99|322.92|320.92|9
1725338890000|2024-09-03 04:48:10|322.98|320.98|322.94|320.94|322.98|320.98|322.94|320.94|7
1725338900000|2024-09-03 04:48:20|322.93|320.93|322.95|320.95|322.98|320.98|322.93|320.93|7
1725338910000|2024-09-03 04:48:30|322.96|320.96|323.04|321.04|323.04|321.04|322.96|320.96|14
1725338920000|2024-09-03 04:48:40|323.05|321.05|323.06|321.06|323.07|321.07|323.04|321.04|11
1725338930000|2024-09-03 04:48:50|323.05|321.05|322.98|320.98|323.05|321.05|322.97|320.97|8
1725338940000|2024-09-03 04:49:00|322.97|320.97|323.1|321.1|323.1|321.1|322.97|320.97|11
1725338950000|2024-09-03 04:49:10|323.09|321.09|323.09|321.09|323.11|321.11|323.07|321.07|11
1725338960000|2024-09-03 04:49:20|323.11|321.11|323.05|321.05|323.11|321.11|323.02|321.02|18
1725338970000|2024-09-03 04:49:30|323.06|321.06|323.12|321.12|323.14|321.14|323.06|321.06|15
1725338980000|2024-09-03 04:49:40|323.16|321.16|323.14|321.14|323.17|321.17|323.12|321.12|16
1725338990000|2024-09-03 04:49:50|323.15|321.15|323.14|321.14|323.17|321.17|323.14|321.14|9
1725339000000|2024-09-03 04:50:00|323.13|321.13|323.05|321.05|323.14|321.14|323.04|321.04|14
1725339010000|2024-09-03 04:50:10|323.04|321.04|323.1|321.1|323.12|321.12|323.04|321.04|12
1725339020000|2024-09-03 04:50:20|323.11|321.11|323.02|321.02|323.14|321.14|322.99|320.99|11
1725339030000|2024-09-03 04:50:30|323.01|321.01|322.96|320.96|323.01|321.01|322.94|320.94|17
1725339040000|2024-09-03 04:50:40|322.98|320.98|322.98|320.98|322.99|320.99|322.94|320.94|15
1725339050000|2024-09-03 04:50:50|322.97|320.97|322.96|320.96|323.01|321.01|322.96|320.96|11
1725339060000|2024-09-03 04:51:00|322.95|320.95|322.95|320.95|323.02|321.02|322.95|320.95|16
1725339070000|2024-09-03 04:51:10|322.98|320.98|322.97|320.97|323.01|321.01|322.97|320.97|8
1725339080000|2024-09-03 04:51:20|322.99|320.99|323.08|321.08|323.1|321.1|322.99|320.99|12
1725339090000|2024-09-03 04:51:30|323.09|321.09|323.12|321.12|323.12|321.12|323.07|321.07|15
1725339100000|2024-09-03 04:51:40|323.13|321.13|323.14|321.14|323.14|321.14|323.09|321.09|13
1725339110000|2024-09-03 04:51:50|323.15|321.15|323.14|321.14|323.15|321.15|323.11|321.11|14
1725339120000|2024-09-03 04:52:00|323.15|321.15|323.2|321.2|323.2|321.2|323.14|321.14|12
1725339130000|2024-09-03 04:52:10|323.19|321.19|323.23|321.23|323.23|321.23|323.18|321.18|15
1725339140000|2024-09-03 04:52:20|323.24|321.24|323.33|321.33|323.33|321.33|323.24|321.24|14
1725339150000|2024-09-03 04:52:30|323.32|321.32|323.4|321.4|323.4|321.4|323.32|321.32|22
1725339160000|2024-09-03 04:52:40|323.41|321.41|323.48|321.48|323.5|321.5|323.38|321.38|14
1725339170000|2024-09-03 04:52:50|323.47|321.47|323.47|321.47|323.5|321.5|323.46|321.46|9
1725339180000|2024-09-03 04:53:00|323.44|321.44|323.52|321.52|323.52|321.52|323.39|321.39|14
1725339190000|2024-09-03 04:53:10|323.53|321.53|323.53|321.53|323.56|321.56|323.52|321.52|13
1725339200000|2024-09-03 04:53:20|323.55|321.55|323.48|321.48|323.55|321.55|323.47|321.47|13
1725339210000|2024-09-03 04:53:30|323.46|321.46|323.36|321.36|323.47|321.47|323.34|321.34|16
1725339220000|2024-09-03 04:53:40|323.34|321.34|323.5|321.5|323.5|321.5|323.31|321.31|27
1725339230000|2024-09-03 04:53:50|323.51|321.51|323.43|321.43|323.51|321.51|323.41|321.41|11
1725339240000|2024-09-03 04:54:00|323.44|321.44|322.99|320.99|323.47|321.47|322.99|320.99|20
1725339250000|2024-09-03 04:54:10|322.96|320.96|323.05|321.05|323.05|321.05|322.88|320.88|16
1725339260000|2024-09-03 04:54:20|323.01|321.01|323.1|321.1|323.1|321.1|323|321|9
1725339270000|2024-09-03 04:54:30|323.07|321.07|323.06|321.06|323.08|321.08|323.02|321.02|11
1725339280000|2024-09-03 04:54:40|323.05|321.05|322.99|320.99|323.08|321.08|322.99|320.99|10
1725339290000|2024-09-03 04:54:50|322.97|320.97|322.88|320.88|322.98|320.98|322.87|320.87|22
1725339300000|2024-09-03 04:55:00|322.89|320.89|322.78|320.78|322.89|320.89|322.78|320.78|16
1725339310000|2024-09-03 04:55:10|322.79|320.79|322.79|320.79|322.79|320.79|322.78|320.78|7
1725339320000|2024-09-03 04:55:20|322.8|320.8|322.74|320.74|322.82|320.82|322.74|320.74|17
1725339330000|2024-09-03 04:55:30|322.75|320.75|322.76|320.76|322.76|320.76|322.74|320.74|15
1725339340000|2024-09-03 04:55:40|322.74|320.74|322.75|320.75|322.76|320.76|322.74|320.74|6
1725339350000|2024-09-03 04:55:50|322.74|320.74|322.75|320.75|322.77|320.77|322.74|320.74|11
1725339360000|2024-09-03 04:56:00|322.76|320.76|322.77|320.77|322.83|320.83|322.75|320.75|13
1725339370000|2024-09-03 04:56:10|322.79|320.79|322.75|320.75|322.79|320.79|322.74|320.74|14
1725339380000|2024-09-03 04:56:20|322.74|320.74|322.72|320.72|322.74|320.74|322.72|320.72|9
1725339390000|2024-09-03 04:56:30|322.73|320.73|322.72|320.72|322.74|320.74|322.69|320.69|18
1725339400000|2024-09-03 04:56:40|322.71|320.71|322.62|320.62|322.74|320.74|322.62|320.62|9
1725339410000|2024-09-03 04:56:50|322.57|320.57|322.55|320.55|322.57|320.57|322.55|320.55|4
1725339420000|2024-09-03 04:57:00|322.56|320.56|322.47|320.47|322.57|320.57|322.47|320.47|13
1725339430000|2024-09-03 04:57:10|322.45|320.45|322.45|320.45|322.47|320.47|322.44|320.44|10
1725339440000|2024-09-03 04:57:20|322.44|320.44|322.46|320.46|322.47|320.47|322.44|320.44|11
1725339450000|2024-09-03 04:57:30|322.45|320.45|322.33|320.33|322.46|320.46|322.32|320.32|17
1725339460000|2024-09-03 04:57:40|322.32|320.32|322.38|320.38|322.4|320.4|322.32|320.32|9
1725339470000|2024-09-03 04:57:50|322.39|320.39|322.41|320.41|322.42|320.42|322.38|320.38|14
1725339480000|2024-09-03 04:58:00|322.4|320.4|322.39|320.39|322.4|320.4|322.34|320.34|9
1725339490000|2024-09-03 04:58:10|322.38|320.38|322.35|320.35|322.39|320.39|322.35|320.35|6
1725339500000|2024-09-03 04:58:20|322.33|320.33|322.37|320.37|322.37|320.37|322.27|320.27|10
1725339510000|2024-09-03 04:58:30|322.39|320.39|322.37|320.37|322.4|320.4|322.37|320.37|7
1725339520000|2024-09-03 04:58:40|322.38|320.38|322.43|320.43|322.43|320.43|322.38|320.38|4
1725339530000|2024-09-03 04:58:50|322.42|320.42|322.47|320.47|322.47|320.47|322.42|320.42|9
1725339540000|2024-09-03 04:59:00|322.48|320.48|322.57|320.57|322.58|320.58|322.47|320.47|13
1725339550000|2024-09-03 04:59:10|322.58|320.58|322.74|320.74|322.74|320.74|322.58|320.58|9
1725339560000|2024-09-03 04:59:20|322.77|320.77|322.79|320.79|322.79|320.79|322.77|320.77|3
1725339570000|2024-09-03 04:59:30|322.78|320.78|322.77|320.77|322.79|320.79|322.76|320.76|6
1725339580000|2024-09-03 04:59:40|322.78|320.78|322.8|320.8|322.82|320.82|322.77|320.77|15
1725339590000|2024-09-03 04:59:50|322.78|320.78|322.77|320.77|322.81|320.81|322.76|320.76|7
1725339600000|2024-09-03 05:00:00|322.79|320.79|322.68|320.68|322.79|320.79|322.65|320.65|10
1725339610000|2024-09-03 05:00:10|322.67|320.67|322.64|320.64|322.7|320.7|322.64|320.64|8
1725339620000|2024-09-03 05:00:20|322.54|320.54|322.6|320.6|322.6|320.6|322.53|320.53|11
1725339630000|2024-09-03 05:00:30|322.59|320.59|322.69|320.69|322.7|320.7|322.59|320.59|12
1725339640000|2024-09-03 05:00:40|322.65|320.65|322.59|320.59|322.65|320.65|322.59|320.59|5
1725339650000|2024-09-03 05:00:50|322.57|320.57|322.54|320.54|322.57|320.57|322.54|320.54|10
1725339660000|2024-09-03 05:01:00|322.55|320.55|322.54|320.54|322.56|320.56|322.52|320.52|14
1725339670000|2024-09-03 05:01:10|322.53|320.53|322.46|320.46|322.54|320.54|322.45|320.45|13
1725339680000|2024-09-03 05:01:20|322.48|320.48|322.43|320.43|322.48|320.48|322.43|320.43|5
1725339690000|2024-09-03 05:01:30|322.45|320.45|322.44|320.44|322.45|320.45|322.43|320.43|6
1725339700000|2024-09-03 05:01:40|322.45|320.45|322.47|320.47|322.51|320.51|322.44|320.44|9
1725339710000|2024-09-03 05:01:50|322.46|320.46|322.48|320.48|322.49|320.49|322.43|320.43|14
1725339720000|2024-09-03 05:02:00|322.47|320.47|322.46|320.46|322.47|320.47|322.46|320.46|2
1725339730000|2024-09-03 05:02:10|322.47|320.47|322.46|320.46|322.48|320.48|322.45|320.45|12
1725339740000|2024-09-03 05:02:20|322.44|320.44|322.43|320.43|322.44|320.44|322.41|320.41|6
1725339750000|2024-09-03 05:02:30|322.42|320.42|322.47|320.47|322.47|320.47|322.42|320.42|14
1725339760000|2024-09-03 05:02:40|322.49|320.49|322.42|320.42|322.5|320.5|322.42|320.42|10
1725339770000|2024-09-03 05:02:50|322.41|320.41|322.39|320.39|322.41|320.41|322.38|320.38|5
1725339780000|2024-09-03 05:03:00|322.38|320.38|322.37|320.37|322.39|320.39|322.36|320.36|11
1725339790000|2024-09-03 05:03:10|322.38|320.38|322.39|320.39|322.39|320.39|322.37|320.37|4
1725339800000|2024-09-03 05:03:20|322.38|320.38|322.39|320.39|322.39|320.39|322.38|320.38|22
1725339810000|2024-09-03 05:03:30|322.38|320.38|322.38|320.38|322.38|320.38|322.35|320.35|6
1725339820000|2024-09-03 05:03:40|322.35|320.35|322.35|320.35|322.35|320.35|322.35|320.35|1
1725339830000|2024-09-03 05:03:50|322.33|320.33|322.34|320.34|322.34|320.34|322.33|320.33|4
1725339840000|2024-09-03 05:04:00|322.33|320.33|322.22|320.22|322.34|320.34|322.22|320.22|6
1725339850000|2024-09-03 05:04:10|322.19|320.19|322.12|320.12|322.2|320.2|322.12|320.12|13
1725339860000|2024-09-03 05:04:20|322.11|320.11|322.1|320.1|322.11|320.11|322.05|320.05|17
1725339870000|2024-09-03 05:04:30|322.09|320.09|322.06|320.06|322.09|320.09|322.06|320.06|5
1725339880000|2024-09-03 05:04:40|322.04|320.04|322.09|320.09|322.09|320.09|322.03|320.03|14
1725339890000|2024-09-03 05:04:50|322.07|320.07|322.11|320.11|322.12|320.12|322.07|320.07|9
1725339900000|2024-09-03 05:05:00|322.09|320.09|322.22|320.22|322.22|320.22|322.07|320.07|9
1725339910000|2024-09-03 05:05:10|322.2|320.2|322.2|320.2|322.23|320.23|322.19|320.19|4
1725339920000|2024-09-03 05:05:20|322.19|320.19|322.29|320.29|322.32|320.32|322.19|320.19|12
1725339930000|2024-09-03 05:05:30|322.28|320.28|322.33|320.33|322.33|320.33|322.28|320.28|8
1725339940000|2024-09-03 05:05:40|322.32|320.32|322.36|320.36|322.4|320.4|322.32|320.32|12
1725339950000|2024-09-03 05:05:50|322.33|320.33|322.19|320.19|322.34|320.34|322.19|320.19|15
1725339960000|2024-09-03 05:06:00|322.18|320.18|322.06|320.06|322.18|320.18|322.06|320.06|16
1725339970000|2024-09-03 05:06:10|322.04|320.04|321.99|319.99|322.04|320.04|321.99|319.99|16
1725339980000|2024-09-03 05:06:20|321.97|319.97|322|320|322.02|320.02|321.94|319.94|17
1725339990000|2024-09-03 05:06:30|322.01|320.01|321.96|319.96|322.01|320.01|321.96|319.96|11
1725340000000|2024-09-03 05:06:40|321.94|319.94|321.9|319.9|321.94|319.94|321.9|319.9|17
1725340010000|2024-09-03 05:06:50|321.92|319.92|321.97|319.97|321.98|319.98|321.92|319.92|8
1725340020000|2024-09-03 05:07:00|321.96|319.96|321.94|319.94|321.97|319.97|321.94|319.94|15
1725340030000|2024-09-03 05:07:10|321.96|319.96|321.91|319.91|321.96|319.96|321.91|319.91|9
1725340040000|2024-09-03 05:07:20|321.92|319.92|321.92|319.92|321.95|319.95|321.9|319.9|16
1725340050000|2024-09-03 05:07:30|321.91|319.91|321.92|319.92|321.93|319.93|321.91|319.91|9
1725340060000|2024-09-03 05:07:40|321.91|319.91|321.92|319.92|321.93|319.93|321.91|319.91|8
1725340070000|2024-09-03 05:07:50|321.93|319.93|321.86|319.86|321.93|319.93|321.83|319.83|9
1725340080000|2024-09-03 05:08:00|321.88|319.88|322.09|320.09|322.1|320.1|321.88|319.88|14
1725340090000|2024-09-03 05:08:10|322.1|320.1|322.11|320.11|322.12|320.12|322.09|320.09|11
1725340100000|2024-09-03 05:08:20|322.16|320.16|322.17|320.17|322.17|320.17|322.16|320.16|2
1725340110000|2024-09-03 05:08:30|322.18|320.18|322.22|320.22|322.22|320.22|322.18|320.18|5
1725340120000|2024-09-03 05:08:40|322.23|320.23|322.25|320.25|322.25|320.25|322.23|320.23|3
1725340150000|2024-09-03 05:09:10|322.27|320.27|322.52|320.52|322.52|320.52|322.27|320.27|16
1725340160000|2024-09-03 05:09:20|322.53|320.53|322.53|320.53|322.69|320.69|322.53|320.53|16
1725340170000|2024-09-03 05:09:30|322.52|320.52|322.53|320.53|322.54|320.54|322.51|320.51|6
1725340180000|2024-09-03 05:09:40|322.54|320.54|322.57|320.57|322.59|320.59|322.54|320.54|11
1725340190000|2024-09-03 05:09:50|322.55|320.55|322.51|320.51|322.55|320.55|322.51|320.51|5
1725340200000|2024-09-03 05:10:00|322.52|320.52|322.58|320.58|322.58|320.58|322.49|320.49|12
1725340210000|2024-09-03 05:10:10|322.59|320.59|322.67|320.67|322.68|320.68|322.59|320.59|9
1725340220000|2024-09-03 05:10:20|322.68|320.68|322.73|320.73|322.73|320.73|322.68|320.68|4
1725340230000|2024-09-03 05:10:30|322.74|320.74|322.9|320.9|322.9|320.9|322.74|320.74|9
1725340240000|2024-09-03 05:10:40|322.89|320.89|322.77|320.77|322.89|320.89|322.73|320.73|12
1725340250000|2024-09-03 05:10:50|322.78|320.78|322.83|320.83|322.83|320.83|322.78|320.78|6
1725340260000|2024-09-03 05:11:00|322.81|320.81|322.91|320.91|322.91|320.91|322.77|320.77|11
1725340270000|2024-09-03 05:11:10|322.92|320.92|322.97|320.97|322.99|320.99|322.92|320.92|7
1725340280000|2024-09-03 05:11:20|322.96|320.96|322.9|320.9|322.96|320.96|322.89|320.89|10
1725340290000|2024-09-03 05:11:30|322.91|320.91|322.98|320.98|322.98|320.98|322.91|320.91|8
1725340300000|2024-09-03 05:11:40|322.99|320.99|322.99|320.99|323|321|322.98|320.98|7
1725340310000|2024-09-03 05:11:50|323|321|322.98|320.98|323|321|322.92|320.92|6
1725340320000|2024-09-03 05:12:00|322.97|320.97|322.96|320.96|322.97|320.97|322.95|320.95|3
1725340330000|2024-09-03 05:12:10|322.99|320.99|323.03|321.03|323.04|321.04|322.99|320.99|7
1725340340000|2024-09-03 05:12:20|323.06|321.06|323.04|321.04|323.06|321.06|323.04|321.04|3
1725340350000|2024-09-03 05:12:30|323.03|321.03|322.98|320.98|323.03|321.03|322.98|320.98|7
1725340360000|2024-09-03 05:12:40|322.99|320.99|323.03|321.03|323.03|321.03|322.98|320.98|5
1725340370000|2024-09-03 05:12:50|323.04|321.04|322.96|320.96|323.04|321.04|322.96|320.96|6
1725340390000|2024-09-03 05:13:10|322.94|320.94|322.97|320.97|322.97|320.97|322.94|320.94|3
1725340400000|2024-09-03 05:13:20|322.98|320.98|322.96|320.96|322.98|320.98|322.96|320.96|2
1725340410000|2024-09-03 05:13:30|322.94|320.94|322.92|320.92|322.94|320.94|322.92|320.92|2
1725340420000|2024-09-03 05:13:40|322.93|320.93|322.94|320.94|322.96|320.96|322.93|320.93|10
1725340430000|2024-09-03 05:13:50|322.9|320.9|322.9|320.9|322.9|320.9|322.9|320.9|1
1725340440000|2024-09-03 05:14:00|322.85|320.85|323.03|321.03|323.03|321.03|322.85|320.85|17
1725340450000|2024-09-03 05:14:10|323.04|321.04|323.04|321.04|323.07|321.07|323.04|321.04|9
1725340470000|2024-09-03 05:14:30|323.05|321.05|323.06|321.06|323.07|321.07|323.04|321.04|10
1725340480000|2024-09-03 05:14:40|323.07|321.07|323.09|321.09|323.09|321.09|323.07|321.07|2
1725340490000|2024-09-03 05:14:50|323.08|321.08|323.05|321.05|323.08|321.08|323.03|321.03|6
1725340500000|2024-09-03 05:15:00|323.04|321.04|323.07|321.07|323.13|321.13|323.04|321.04|13
1725340510000|2024-09-03 05:15:10|323.05|321.05|322.99|320.99|323.05|321.05|322.99|320.99|3
1725340520000|2024-09-03 05:15:20|323.01|321.01|322.95|320.95|323.01|321.01|322.95|320.95|2
1725340530000|2024-09-03 05:15:30|322.97|320.97|322.96|320.96|322.98|320.98|322.95|320.95|8
1725340540000|2024-09-03 05:15:40|322.98|320.98|322.99|320.99|322.99|320.99|322.98|320.98|2
1725340550000|2024-09-03 05:15:50|322.98|320.98|322.96|320.96|322.99|320.99|322.96|320.96|5
1725340560000|2024-09-03 05:16:00|323.01|321.01|323.15|321.15|323.15|321.15|323.01|321.01|9
1725340570000|2024-09-03 05:16:10|323.16|321.16|323.21|321.21|323.26|321.26|323.15|321.15|9
1725340580000|2024-09-03 05:16:20|323.2|321.2|323.22|321.22|323.23|321.23|323.2|321.2|11
1725340590000|2024-09-03 05:16:30|323.23|321.23|323.28|321.28|323.29|321.29|323.22|321.22|11
1725340600000|2024-09-03 05:16:40|323.29|321.29|323.29|321.29|323.29|321.29|323.28|321.28|5
1725340610000|2024-09-03 05:16:50|323.27|321.27|323.3|321.3|323.3|321.3|323.27|321.27|8
1725340620000|2024-09-03 05:17:00|323.27|321.27|323.24|321.24|323.27|321.27|323.24|321.24|4
1725340630000|2024-09-03 05:17:10|323.23|321.23|323.29|321.29|323.3|321.3|323.19|321.19|18
1725340640000|2024-09-03 05:17:20|323.3|321.3|323.25|321.25|323.3|321.3|323.24|321.24|7
1725340650000|2024-09-03 05:17:30|323.24|321.24|323.24|321.24|323.27|321.27|323.24|321.24|4
1725340660000|2024-09-03 05:17:40|323.23|321.23|323.18|321.18|323.23|321.23|323.18|321.18|3
1725340670000|2024-09-03 05:17:50|323.19|321.19|323.19|321.19|323.2|321.2|323.18|321.18|9
1725340680000|2024-09-03 05:18:00|323.2|321.2|323.26|321.26|323.26|321.26|323.17|321.17|16
1725340690000|2024-09-03 05:18:10|323.24|321.24|323.22|321.22|323.24|321.24|323.22|321.22|6
1725340700000|2024-09-03 05:18:20|323.21|321.21|323.21|321.21|323.21|321.21|323.21|321.21|1
1725340720000|2024-09-03 05:18:40|323.22|321.22|323.2|321.2|323.23|321.23|323.2|321.2|4
1725340730000|2024-09-03 05:18:50|323.06|321.06|323.06|321.06|323.06|321.06|323.06|321.06|1
1725340740000|2024-09-03 05:19:00|323.05|321.05|323.06|321.06|323.08|321.08|323.05|321.05|5
1725340750000|2024-09-03 05:19:10|323.08|321.08|323.09|321.09|323.09|321.09|323.07|321.07|6
1725340760000|2024-09-03 05:19:20|323.1|321.1|323.13|321.13|323.13|321.13|323.1|321.1|7
1725340770000|2024-09-03 05:19:30|323.11|321.11|323.11|321.11|323.12|321.12|323.1|321.1|12
1725340780000|2024-09-03 05:19:40|323.1|321.1|322.98|320.98|323.1|321.1|322.97|320.97|9
1725340790000|2024-09-03 05:19:50|323|321|322.9|320.9|323|321|322.9|320.9|5
1725340800000|2024-09-03 05:20:00|322.91|320.91|322.9|320.9|322.92|320.92|322.9|320.9|16
1725340810000|2024-09-03 05:20:10|322.89|320.89|322.85|320.85|322.89|320.89|322.83|320.83|8
1725340820000|2024-09-03 05:20:20|322.83|320.83|322.78|320.78|322.83|320.83|322.77|320.77|6
1725340830000|2024-09-03 05:20:30|322.77|320.77|322.81|320.81|322.81|320.81|322.76|320.76|11
1725340840000|2024-09-03 05:20:40|322.83|320.83|322.97|320.97|322.97|320.97|322.83|320.83|7
1725340850000|2024-09-03 05:20:50|322.98|320.98|322.98|320.98|322.99|320.99|322.97|320.97|5
1725340860000|2024-09-03 05:21:00|323|321|323.05|321.05|323.05|321.05|323|321|7
1725340870000|2024-09-03 05:21:10|323.06|321.06|323.08|321.08|323.1|321.1|323.05|321.05|7
1725340880000|2024-09-03 05:21:20|323.1|321.1|323.14|321.14|323.14|321.14|323.1|321.1|5
1725340890000|2024-09-03 05:21:30|323.15|321.15|323.18|321.18|323.19|321.19|323.15|321.15|8
1725340900000|2024-09-03 05:21:40|323.19|321.19|323.19|321.19|323.19|321.19|323.15|321.15|9
1725340910000|2024-09-03 05:21:50|323.18|321.18|323.17|321.17|323.19|321.19|323.17|321.17|4
1725340920000|2024-09-03 05:22:00|323.19|321.19|323.14|321.14|323.19|321.19|323.13|321.13|8
1725340930000|2024-09-03 05:22:10|323.13|321.13|323.05|321.05|323.13|321.13|323.05|321.05|7
1725340940000|2024-09-03 05:22:20|323.03|321.03|323.07|321.07|323.07|321.07|323.03|321.03|10
1725340950000|2024-09-03 05:22:30|323.08|321.08|323.05|321.05|323.08|321.08|323.05|321.05|5
1725340960000|2024-09-03 05:22:40|323.06|321.06|323.11|321.11|323.11|321.11|323.06|321.06|5
1725340970000|2024-09-03 05:22:50|323.09|321.09|323.11|321.11|323.11|321.11|323.09|321.09|3
1725340980000|2024-09-03 05:23:00|323.12|321.12|323.2|321.2|323.2|321.2|323.12|321.12|7
1725340990000|2024-09-03 05:23:10|323.19|321.19|323.13|321.13|323.23|321.23|323.13|321.13|7
1725341000000|2024-09-03 05:23:20|323.14|321.14|323.2|321.2|323.2|321.2|323.13|321.13|13
1725341010000|2024-09-03 05:23:30|323.19|321.19|323.31|321.31|323.32|321.32|323.19|321.19|12
1725341020000|2024-09-03 05:23:40|323.32|321.32|323.36|321.36|323.37|321.37|323.32|321.32|7
1725341030000|2024-09-03 05:23:50|323.37|321.37|323.4|321.4|323.4|321.4|323.37|321.37|6
1725341040000|2024-09-03 05:24:00|323.43|321.43|323.43|321.43|323.45|321.45|323.43|321.43|5
1725341050000|2024-09-03 05:24:10|323.36|321.36|323.36|321.36|323.36|321.36|323.36|321.36|1
1725341060000|2024-09-03 05:24:20|323.35|321.35|323.29|321.29|323.35|321.35|323.29|321.29|3
1725341070000|2024-09-03 05:24:30|323.28|321.28|323.29|321.29|323.29|321.29|323.25|321.25|10
1725341080000|2024-09-03 05:24:40|323.27|321.27|323.27|321.27|323.28|321.28|323.27|321.27|9
1725341090000|2024-09-03 05:24:50|323.26|321.26|323.23|321.23|323.26|321.26|323.23|321.23|2
1725341100000|2024-09-03 05:25:00|323.22|321.22|323.18|321.18|323.23|321.23|323.09|321.09|18
1725341110000|2024-09-03 05:25:10|323.19|321.19|323.14|321.14|323.19|321.19|323.14|321.14|4
1725341120000|2024-09-03 05:25:20|323.13|321.13|323.12|321.12|323.13|321.13|323.09|321.09|6
1725341130000|2024-09-03 05:25:30|323.13|321.13|323.17|321.17|323.18|321.18|323.12|321.12|13
1725341140000|2024-09-03 05:25:40|323.18|321.18|323.17|321.17|323.18|321.18|323.17|321.17|2
1725341150000|2024-09-03 05:25:50|323.15|321.15|323.14|321.14|323.17|321.17|323.14|321.14|5
1725341160000|2024-09-03 05:26:00|323.15|321.15|323.14|321.14|323.16|321.16|323.14|321.14|8
1725341170000|2024-09-03 05:26:10|323.13|321.13|323.1|321.1|323.13|321.13|323.1|321.1|4
1725341180000|2024-09-03 05:26:20|323.11|321.11|323.1|321.1|323.12|321.12|323.08|321.08|5
1725341190000|2024-09-03 05:26:30|323.14|321.14|323.2|321.2|323.21|321.21|323.14|321.14|7
1725341200000|2024-09-03 05:26:40|323.19|321.19|323.07|321.07|323.19|321.19|323.07|321.07|6
1725341210000|2024-09-03 05:26:50|323.06|321.06|323.04|321.04|323.06|321.06|323.04|321.04|2
1725341220000|2024-09-03 05:27:00|323.05|321.05|323.04|321.04|323.05|321.05|323.04|321.04|2
1725341230000|2024-09-03 05:27:10|323|321|322.93|320.93|323|321|322.9|320.9|15
1725341240000|2024-09-03 05:27:20|322.94|320.94|322.99|320.99|322.99|320.99|322.94|320.94|5
1725341250000|2024-09-03 05:27:30|323|321|323|321|323.01|321.01|322.98|320.98|10
1725341260000|2024-09-03 05:27:40|322.99|320.99|323|321|323.03|321.03|322.99|320.99|10
1725341270000|2024-09-03 05:27:50|322.99|320.99|322.99|320.99|322.99|320.99|322.95|320.95|10
1725341280000|2024-09-03 05:28:00|323|321|322.97|320.97|323|321|322.95|320.95|5
1725341290000|2024-09-03 05:28:10|322.95|320.95|322.95|320.95|322.95|320.95|322.95|320.95|1
1725341300000|2024-09-03 05:28:20|322.96|320.96|323|321|323.01|321.01|322.96|320.96|10
1725341310000|2024-09-03 05:28:30|322.99|320.99|322.95|320.95|323|321|322.95|320.95|5
1725341320000|2024-09-03 05:28:40|322.94|320.94|322.93|320.93|322.94|320.94|322.92|320.92|5
1725341330000|2024-09-03 05:28:50|322.92|320.92|322.93|320.93|322.93|320.93|322.92|320.92|2
1725341340000|2024-09-03 05:29:00|322.94|320.94|322.96|320.96|322.96|320.96|322.94|320.94|11
1725341350000|2024-09-03 05:29:10|322.97|320.97|322.95|320.95|322.98|320.98|322.93|320.93|9
1725341360000|2024-09-03 05:29:20|322.96|320.96|323|321|323.01|321.01|322.96|320.96|7
1725341370000|2024-09-03 05:29:30|322.99|320.99|323.06|321.06|323.06|321.06|322.99|320.99|17
1725341380000|2024-09-03 05:29:40|323.05|321.05|323.05|321.05|323.05|321.05|323.05|321.05|1
1725341390000|2024-09-03 05:29:50|323.06|321.06|323.05|321.05|323.09|321.09|323.05|321.05|10
1725341400000|2024-09-03 05:30:00|323.03|321.03|323.03|321.03|323.03|321.03|323.03|321.03|1
1725341410000|2024-09-03 05:30:10|323.05|321.05|323.12|321.12|323.15|321.15|323.05|321.05|15
1725341420000|2024-09-03 05:30:20|323.1|321.1|323.08|321.08|323.1|321.1|323.08|321.08|5
1725341430000|2024-09-03 05:30:30|323.09|321.09|323.09|321.09|323.13|321.13|323.09|321.09|8
1725341440000|2024-09-03 05:30:40|323.11|321.11|323.09|321.09|323.11|321.11|323.09|321.09|6
1725341450000|2024-09-03 05:30:50|323.08|321.08|323.08|321.08|323.08|321.08|323.08|321.08|1
1725341460000|2024-09-03 05:31:00|323.09|321.09|323.11|321.11|323.14|321.14|323.08|321.08|10
1725341470000|2024-09-03 05:31:10|323.09|321.09|323.11|321.11|323.11|321.11|323.08|321.08|10
1725341480000|2024-09-03 05:31:20|323.1|321.1|323.1|321.1|323.11|321.11|323.08|321.08|7
1725341490000|2024-09-03 05:31:30|323.08|321.08|323.06|321.06|323.08|321.08|323.06|321.06|2
1725341500000|2024-09-03 05:31:40|323.02|321.02|323.05|321.05|323.05|321.05|323.02|321.02|5
1725341510000|2024-09-03 05:31:50|323.04|321.04|323.03|321.03|323.04|321.04|323.03|321.03|2
1725341520000|2024-09-03 05:32:00|323.02|321.02|322.93|320.93|323.02|321.02|322.93|320.93|7
1725341530000|2024-09-03 05:32:10|322.94|320.94|322.97|320.97|322.97|320.97|322.93|320.93|9
1725341540000|2024-09-03 05:32:20|322.95|320.95|322.99|320.99|322.99|320.99|322.95|320.95|4
1725341550000|2024-09-03 05:32:30|323.03|321.03|323.01|321.01|323.04|321.04|323.01|321.01|7
1725341560000|2024-09-03 05:32:40|323|321|322.97|320.97|323.01|321.01|322.94|320.94|12
1725341570000|2024-09-03 05:32:50|322.98|320.98|322.96|320.96|322.98|320.98|322.95|320.95|6
1725341580000|2024-09-03 05:33:00|322.95|320.95|322.96|320.96|322.97|320.97|322.95|320.95|6
1725341590000|2024-09-03 05:33:10|322.97|320.97|323.01|321.01|323.01|321.01|322.97|320.97|7
1725341600000|2024-09-03 05:33:20|323|321|323|321|323.03|321.03|323|321|8
1725341610000|2024-09-03 05:33:30|322.99|320.99|322.97|320.97|323.01|321.01|322.97|320.97|4
1725341620000|2024-09-03 05:33:40|322.94|320.94|322.93|320.93|322.95|320.95|322.93|320.93|6
1725341630000|2024-09-03 05:33:50|322.94|320.94|322.92|320.92|322.95|320.95|322.92|320.92|10
1725341640000|2024-09-03 05:34:00|322.91|320.91|322.9|320.9|322.91|320.91|322.9|320.9|4
1725341650000|2024-09-03 05:34:10|322.91|320.91|322.94|320.94|322.94|320.94|322.91|320.91|4
1725341660000|2024-09-03 05:34:20|322.95|320.95|322.92|320.92|322.96|320.96|322.92|320.92|7
1725341680000|2024-09-03 05:34:40|322.91|320.91|322.91|320.91|322.91|320.91|322.91|320.91|1
1725341690000|2024-09-03 05:34:50|322.92|320.92|322.91|320.91|322.93|320.93|322.91|320.91|5
1725341700000|2024-09-03 05:35:00|322.9|320.9|322.9|320.9|322.9|320.9|322.89|320.89|5
1725341710000|2024-09-03 05:35:10|322.86|320.86|322.87|320.87|322.88|320.88|322.86|320.86|8
1725341720000|2024-09-03 05:35:20|322.88|320.88|322.91|320.91|322.91|320.91|322.88|320.88|6
1725341730000|2024-09-03 05:35:30|322.92|320.92|322.92|320.92|322.92|320.92|322.91|320.91|5
1725341740000|2024-09-03 05:35:40|322.91|320.91|323|321|323|321|322.91|320.91|17
1725341750000|2024-09-03 05:35:50|322.99|320.99|322.93|320.93|322.99|320.99|322.93|320.93|5
1725341760000|2024-09-03 05:36:00|322.92|320.92|322.94|320.94|322.95|320.95|322.92|320.92|5
1725341770000|2024-09-03 05:36:10|322.92|320.92|322.92|320.92|322.94|320.94|322.92|320.92|11
1725341780000|2024-09-03 05:36:20|322.94|320.94|322.91|320.91|322.94|320.94|322.91|320.91|7
1725341790000|2024-09-03 05:36:30|322.92|320.92|322.91|320.91|322.93|320.93|322.91|320.91|8
1725341820000|2024-09-03 05:37:00|322.9|320.9|322.9|320.9|322.9|320.9|322.9|320.9|1
1725341830000|2024-09-03 05:37:10|322.89|320.89|322.89|320.89|322.89|320.89|322.89|320.89|1
1725341840000|2024-09-03 05:37:20|322.88|320.88|322.88|320.88|322.89|320.89|322.88|320.88|3
1725341850000|2024-09-03 05:37:30|322.89|320.89|322.89|320.89|322.89|320.89|322.89|320.89|1
1725341870000|2024-09-03 05:37:50|322.88|320.88|322.85|320.85|322.88|320.88|322.85|320.85|4
1725341880000|2024-09-03 05:38:00|322.78|320.78|322.76|320.76|322.78|320.78|322.76|320.76|2
1725341890000|2024-09-03 05:38:10|322.78|320.78|322.77|320.77|322.79|320.79|322.76|320.76|5
1725341910000|2024-09-03 05:38:30|322.78|320.78|322.77|320.77|322.78|320.78|322.77|320.77|2
1725341920000|2024-09-03 05:38:40|322.78|320.78|322.78|320.78|322.78|320.78|322.78|320.78|1
1725341930000|2024-09-03 05:38:50|322.79|320.79|322.81|320.81|322.82|320.82|322.79|320.79|4
1725341940000|2024-09-03 05:39:00|322.82|320.82|322.86|320.86|322.87|320.87|322.81|320.81|10
1725341950000|2024-09-03 05:39:10|322.85|320.85|322.81|320.81|322.85|320.85|322.81|320.81|4
1725341960000|2024-09-03 05:39:20|322.79|320.79|322.81|320.81|322.83|320.83|322.79|320.79|10
1725341970000|2024-09-03 05:39:30|322.82|320.82|322.81|320.81|322.82|320.82|322.81|320.81|2
1725341980000|2024-09-03 05:39:40|322.8|320.8|322.78|320.78|322.81|320.81|322.78|320.78|5
1725341990000|2024-09-03 05:39:50|322.79|320.79|322.79|320.79|322.79|320.79|322.78|320.78|3
1725342000000|2024-09-03 05:40:00|322.8|320.8|322.82|320.82|322.82|320.82|322.8|320.8|2
1725342010000|2024-09-03 05:40:10|322.84|320.84|322.91|320.91|322.92|320.92|322.84|320.84|15
1725342030000|2024-09-03 05:40:30|322.92|320.92|322.94|320.94|322.94|320.94|322.91|320.91|11
1725342040000|2024-09-03 05:40:40|322.95|320.95|323|321|323|321|322.94|320.94|4
1725342050000|2024-09-03 05:40:50|322.99|320.99|322.99|320.99|322.99|320.99|322.99|320.99|1
1725342060000|2024-09-03 05:41:00|322.97|320.97|322.9|320.9|322.97|320.97|322.9|320.9|4
1725342080000|2024-09-03 05:41:20|322.89|320.89|322.89|320.89|322.89|320.89|322.89|320.89|1
1725342090000|2024-09-03 05:41:30|322.88|320.88|322.89|320.89|322.89|320.89|322.88|320.88|2
1725342110000|2024-09-03 05:41:50|322.88|320.88|322.89|320.89|322.89|320.89|322.87|320.87|7
1725342120000|2024-09-03 05:42:00|322.88|320.88|322.7|320.7|322.88|320.88|322.7|320.7|3
1725342130000|2024-09-03 05:42:10|322.71|320.71|322.72|320.72|322.72|320.72|322.7|320.7|4
1725342140000|2024-09-03 05:42:20|322.7|320.7|322.72|320.72|322.72|320.72|322.7|320.7|5
1725342150000|2024-09-03 05:42:30|322.7|320.7|322.73|320.73|322.73|320.73|322.7|320.7|7
1725342160000|2024-09-03 05:42:40|322.74|320.74|322.71|320.71|322.74|320.74|322.71|320.71|5
1725342170000|2024-09-03 05:42:50|322.73|320.73|322.71|320.71|322.73|320.73|322.71|320.71|2
1725342180000|2024-09-03 05:43:00|322.73|320.73|322.78|320.78|322.78|320.78|322.71|320.71|10
1725342190000|2024-09-03 05:43:10|322.8|320.8|322.8|320.8|322.8|320.8|322.8|320.8|1
1725342200000|2024-09-03 05:43:20|322.79|320.79|322.81|320.81|322.81|320.81|322.79|320.79|8
1725342210000|2024-09-03 05:43:30|322.8|320.8|322.81|320.81|322.84|320.84|322.8|320.8|13
1725342220000|2024-09-03 05:43:40|322.8|320.8|322.82|320.82|322.82|320.82|322.8|320.8|7
1725342240000|2024-09-03 05:44:00|322.83|320.83|322.82|320.82|322.83|320.83|322.82|320.82|2
1725342260000|2024-09-03 05:44:20|322.81|320.81|322.73|320.73|322.81|320.81|322.73|320.73|5
1725342290000|2024-09-03 05:44:50|322.74|320.74|322.78|320.78|322.81|320.81|322.73|320.73|10
1725342300000|2024-09-03 05:45:00|322.79|320.79|322.82|320.82|322.82|320.82|322.78|320.78|6
1725342310000|2024-09-03 05:45:10|322.79|320.79|322.8|320.8|322.82|320.82|322.77|320.77|8
1725342320000|2024-09-03 05:45:20|322.73|320.73|322.73|320.73|322.74|320.74|322.72|320.72|4
1725342330000|2024-09-03 05:45:30|322.72|320.72|322.7|320.7|322.72|320.72|322.7|320.7|3
1725342350000|2024-09-03 05:45:50|322.69|320.69|322.69|320.69|322.69|320.69|322.69|320.69|1
1725342360000|2024-09-03 05:46:00|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1725342430000|2024-09-03 05:47:10|322.72|320.72|322.7|320.7|322.72|320.72|322.7|320.7|3
1725342440000|2024-09-03 05:47:20|322.69|320.69|322.7|320.7|322.7|320.7|322.69|320.69|2
1725342460000|2024-09-03 05:47:40|322.71|320.71|322.74|320.74|322.74|320.74|322.71|320.71|4
1725342470000|2024-09-03 05:47:50|322.72|320.72|322.72|320.72|322.73|320.73|322.72|320.72|3
1725342480000|2024-09-03 05:48:00|322.73|320.73|322.73|320.73|322.73|320.73|322.71|320.71|6
1725342490000|2024-09-03 05:48:10|322.71|320.71|322.74|320.74|322.74|320.74|322.71|320.71|3
1725342500000|2024-09-03 05:48:20|322.75|320.75|322.73|320.73|322.75|320.75|322.73|320.73|2
1725342510000|2024-09-03 05:48:30|322.75|320.75|322.75|320.75|322.75|320.75|322.75|320.75|1
1725342520000|2024-09-03 05:48:40|322.76|320.76|322.77|320.77|322.77|320.77|322.75|320.75|4
1725342530000|2024-09-03 05:48:50|322.8|320.8|322.81|320.81|322.81|320.81|322.8|320.8|2
1725342540000|2024-09-03 05:49:00|322.8|320.8|322.84|320.84|322.84|320.84|322.8|320.8|19
1725342550000|2024-09-03 05:49:10|322.83|320.83|322.73|320.73|322.83|320.83|322.73|320.73|7
1725342560000|2024-09-03 05:49:20|322.72|320.72|322.73|320.73|322.73|320.73|322.71|320.71|16
1725342570000|2024-09-03 05:49:30|322.74|320.74|322.75|320.75|322.75|320.75|322.73|320.73|8
1725342580000|2024-09-03 05:49:40|322.73|320.73|322.8|320.8|322.8|320.8|322.73|320.73|5
1725342590000|2024-09-03 05:49:50|322.81|320.81|322.84|320.84|322.84|320.84|322.81|320.81|2
1725342600000|2024-09-03 05:50:00|322.86|320.86|322.88|320.88|322.88|320.88|322.84|320.84|3
1725342610000|2024-09-03 05:50:10|322.89|320.89|322.95|320.95|323|321|322.89|320.89|7
1725342620000|2024-09-03 05:50:20|322.96|320.96|323.01|321.01|323.03|321.03|322.93|320.93|11
1725342630000|2024-09-03 05:50:30|323.04|321.04|323.03|321.03|323.04|321.04|323.01|321.01|5
1725342640000|2024-09-03 05:50:40|322.99|320.99|322.97|320.97|323.04|321.04|322.94|320.94|12
1725342650000|2024-09-03 05:50:50|322.96|320.96|322.9|320.9|322.96|320.96|322.9|320.9|4
1725342670000|2024-09-03 05:51:10|322.89|320.89|322.9|320.9|322.9|320.9|322.89|320.89|2
1725342690000|2024-09-03 05:51:30|322.91|320.91|322.95|320.95|322.95|320.95|322.91|320.91|3
1725342710000|2024-09-03 05:51:50|322.96|320.96|322.93|320.93|322.96|320.96|322.91|320.91|7
1725342720000|2024-09-03 05:52:00|322.91|320.91|322.93|320.93|322.93|320.93|322.91|320.91|11
1725342730000|2024-09-03 05:52:10|322.94|320.94|322.93|320.93|322.95|320.95|322.93|320.93|4
1725342740000|2024-09-03 05:52:20|322.92|320.92|322.97|320.97|322.97|320.97|322.92|320.92|6
1725342750000|2024-09-03 05:52:30|322.99|320.99|323.03|321.03|323.03|321.03|322.99|320.99|12
1725342760000|2024-09-03 05:52:40|323.04|321.04|323.05|321.05|323.05|321.05|323.04|321.04|2
1725342770000|2024-09-03 05:52:50|323.04|321.04|323.02|321.02|323.04|321.04|323.02|321.02|2
1725342780000|2024-09-03 05:53:00|323.03|321.03|322.98|320.98|323.03|321.03|322.98|320.98|13
1725342790000|2024-09-03 05:53:10|322.95|320.95|322.95|320.95|322.98|320.98|322.95|320.95|9
1725342800000|2024-09-03 05:53:20|322.96|320.96|322.95|320.95|322.96|320.96|322.94|320.94|10
1725342810000|2024-09-03 05:53:30|322.94|320.94|322.94|320.94|322.94|320.94|322.94|320.94|1
1725342820000|2024-09-03 05:53:40|322.96|320.96|322.96|320.96|322.96|320.96|322.96|320.96|1
1725342840000|2024-09-03 05:54:00|322.97|320.97|322.99|320.99|322.99|320.99|322.97|320.97|3
1725342850000|2024-09-03 05:54:10|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1725342860000|2024-09-03 05:54:20|322.99|320.99|323|321|323|321|322.98|320.98|6
1725342870000|2024-09-03 05:54:30|322.99|320.99|323.01|321.01|323.01|321.01|322.98|320.98|7
1725342880000|2024-09-03 05:54:40|323.02|321.02|322.99|320.99|323.02|321.02|322.99|320.99|3
1725342890000|2024-09-03 05:54:50|322.95|320.95|322.96|320.96|322.96|320.96|322.95|320.95|2
1725342900000|2024-09-03 05:55:00|322.93|320.93|322.95|320.95|322.95|320.95|322.93|320.93|2
1725342910000|2024-09-03 05:55:10|322.94|320.94|322.92|320.92|322.94|320.94|322.9|320.9|7
1725342920000|2024-09-03 05:55:20|322.91|320.91|322.91|320.91|322.91|320.91|322.9|320.9|3
1725342930000|2024-09-03 05:55:30|322.92|320.92|322.92|320.92|322.92|320.92|322.92|320.92|1
1725342940000|2024-09-03 05:55:40|322.99|320.99|322.99|320.99|322.99|320.99|322.99|320.99|1
1725342950000|2024-09-03 05:55:50|322.96|320.96|322.95|320.95|322.96|320.96|322.95|320.95|6
1725342960000|2024-09-03 05:56:00|322.96|320.96|322.98|320.98|322.98|320.98|322.96|320.96|2
1725342970000|2024-09-03 05:56:10|322.99|320.99|323|321|323|321|322.99|320.99|2
1725343000000|2024-09-03 05:56:40|323.01|321.01|323.01|321.01|323.01|321.01|323.01|321.01|1
1725343020000|2024-09-03 05:57:00|323.03|321.03|323.01|321.01|323.03|321.03|323.01|321.01|2
1725343030000|2024-09-03 05:57:10|323|321|322.95|320.95|323|321|322.95|320.95|2
1725343040000|2024-09-03 05:57:20|322.96|320.96|322.94|320.94|322.96|320.96|322.94|320.94|2
1725343050000|2024-09-03 05:57:30|322.95|320.95|322.96|320.96|322.96|320.96|322.94|320.94|4
1725343060000|2024-09-03 05:57:40|322.95|320.95|322.94|320.94|322.96|320.96|322.93|320.93|5
1725343080000|2024-09-03 05:58:00|322.95|320.95|322.96|320.96|322.96|320.96|322.94|320.94|4
1725343090000|2024-09-03 05:58:10|322.97|320.97|323|321|323|321|322.97|320.97|3
1725343110000|2024-09-03 05:58:30|322.95|320.95|322.95|320.95|322.95|320.95|322.95|320.95|1
1725343140000|2024-09-03 05:59:00|322.96|320.96|322.98|320.98|322.98|320.98|322.94|320.94|5
1725343160000|2024-09-03 05:59:20|322.99|320.99|322.99|320.99|322.99|320.99|322.99|320.99|1
1725343180000|2024-09-03 05:59:40|323|321|322.99|320.99|323|321|322.99|320.99|2
1725343190000|2024-09-03 05:59:50|323|321|323|321|323|321|323|321|1
1725343200000|2024-09-03 06:00:00|322.95|320.95|322.95|320.95|322.95|320.95|322.94|320.94|3
1725343210000|2024-09-03 06:00:10|322.94|320.94|322.95|320.95|322.95|320.95|322.94|320.94|2
1725343220000|2024-09-03 06:00:20|322.96|320.96|322.96|320.96|322.96|320.96|322.96|320.96|1
1725343230000|2024-09-03 06:00:30|322.98|320.98|323|321|323|321|322.98|320.98|2
1725343250000|2024-09-03 06:00:50|322.99|320.99|322.94|320.94|322.99|320.99|322.94|320.94|3
1725343260000|2024-09-03 06:01:00|322.93|320.93|322.91|320.91|322.94|320.94|322.91|320.91|5
1725343270000|2024-09-03 06:01:10|322.9|320.9|322.88|320.88|322.9|320.9|322.87|320.87|5
1725343280000|2024-09-03 06:01:20|322.87|320.87|322.84|320.84|322.87|320.87|322.84|320.84|4
1725343290000|2024-09-03 06:01:30|322.83|320.83|322.59|320.59|322.83|320.83|322.59|320.59|6
1725343300000|2024-09-03 06:01:40|322.61|320.61|322.7|320.7|322.7|320.7|322.61|320.61|7
1725343310000|2024-09-03 06:01:50|322.61|320.61|322.65|320.65|322.65|320.65|322.61|320.61|4
1725343320000|2024-09-03 06:02:00|322.62|320.62|322.6|320.6|322.62|320.62|322.58|320.58|5
1725343330000|2024-09-03 06:02:10|322.44|320.44|322.38|320.38|322.44|320.44|322.35|320.35|10
1725343340000|2024-09-03 06:02:20|322.37|320.37|322.38|320.38|322.38|320.38|322.35|320.35|14
1725343350000|2024-09-03 06:02:30|322.39|320.39|322.49|320.49|322.49|320.49|322.37|320.37|15
1725343360000|2024-09-03 06:02:40|322.5|320.5|322.51|320.51|322.55|320.55|322.48|320.48|20
1725343370000|2024-09-03 06:02:50|322.5|320.5|322.47|320.47|322.51|320.51|322.46|320.46|8
1725343380000|2024-09-03 06:03:00|322.43|320.43|322.28|320.28|322.44|320.44|322.28|320.28|11
1725343390000|2024-09-03 06:03:10|322.24|320.24|322.24|320.24|322.24|320.24|322.24|320.24|1
1725343400000|2024-09-03 06:03:20|322.23|320.23|322.16|320.16|322.23|320.23|322.14|320.14|9
1725343410000|2024-09-03 06:03:30|322.14|320.14|322.17|320.17|322.17|320.17|322.14|320.14|9
1725343420000|2024-09-03 06:03:40|322.15|320.15|322.12|320.12|322.17|320.17|322.12|320.12|8
1725343430000|2024-09-03 06:03:50|322.14|320.14|322.18|320.18|322.2|320.2|322.14|320.14|8
1725343440000|2024-09-03 06:04:00|322.17|320.17|322.1|320.1|322.17|320.17|322.1|320.1|10
1725343450000|2024-09-03 06:04:10|322.08|320.08|322.15|320.15|322.15|320.15|322.06|320.06|18
1725343460000|2024-09-03 06:04:20|322.16|320.16|322.25|320.25|322.25|320.25|322.16|320.16|11
1725343470000|2024-09-03 06:04:30|322.31|320.31|322.33|320.33|322.35|320.35|322.31|320.31|8
1725343480000|2024-09-03 06:04:40|322.34|320.34|322.35|320.35|322.35|320.35|322.32|320.32|4
1725343490000|2024-09-03 06:04:50|322.36|320.36|322.4|320.4|322.4|320.4|322.35|320.35|5
1725343500000|2024-09-03 06:05:00|322.41|320.41|322.49|320.49|322.54|320.54|322.41|320.41|9
1725343510000|2024-09-03 06:05:10|322.48|320.48|322.41|320.41|322.48|320.48|322.39|320.39|7
1725343520000|2024-09-03 06:05:20|322.42|320.42|322.3|320.3|322.42|320.42|322.29|320.29|10
1725343530000|2024-09-03 06:05:30|322.29|320.29|322.21|320.21|322.29|320.29|322.21|320.21|6
1725343540000|2024-09-03 06:05:40|322.22|320.22|322.16|320.16|322.22|320.22|322.16|320.16|9
1725343550000|2024-09-03 06:05:50|322.2|320.2|322.19|320.19|322.2|320.2|322.19|320.19|10
1725343560000|2024-09-03 06:06:00|322.18|320.18|322.09|320.09|322.18|320.18|322.09|320.09|5
1725343570000|2024-09-03 06:06:10|322.1|320.1|321.94|319.94|322.1|320.1|321.94|319.94|13
1725343580000|2024-09-03 06:06:20|321.91|319.91|322.01|320.01|322.01|320.01|321.86|319.86|16
1725343590000|2024-09-03 06:06:30|321.99|319.99|322.05|320.05|322.05|320.05|321.97|319.97|9
1725343600000|2024-09-03 06:06:40|322.1|320.1|322.12|320.12|322.15|320.15|322.1|320.1|17
1725343610000|2024-09-03 06:06:50|322.11|320.11|322.07|320.07|322.12|320.12|322.07|320.07|8
1725343620000|2024-09-03 06:07:00|322.1|320.1|322.17|320.17|322.17|320.17|322.1|320.1|10
1725343630000|2024-09-03 06:07:10|322.21|320.21|322.21|320.21|322.21|320.21|322.21|320.21|1
1725343640000|2024-09-03 06:07:20|322.25|320.25|322.25|320.25|322.25|320.25|322.24|320.24|3
1725343650000|2024-09-03 06:07:30|322.23|320.23|322.24|320.24|322.24|320.24|322.23|320.23|2
1725343660000|2024-09-03 06:07:40|322.25|320.25|322.2|320.2|322.25|320.25|322.16|320.16|7
1725343680000|2024-09-03 06:08:00|322.15|320.15|322.11|320.11|322.15|320.15|322.11|320.11|3
1725343690000|2024-09-03 06:08:10|322.12|320.12|322.13|320.13|322.13|320.13|322.12|320.12|2
1725343700000|2024-09-03 06:08:20|322.17|320.17|322.05|320.05|322.18|320.18|322.05|320.05|5
1725343710000|2024-09-03 06:08:30|322.02|320.02|322.02|320.02|322.02|320.02|322.02|320.02|1
1725343720000|2024-09-03 06:08:40|321.99|319.99|321.97|319.97|322|320|321.92|319.92|18
1725343730000|2024-09-03 06:08:50|321.98|319.98|322.04|320.04|322.04|320.04|321.96|319.96|6
1725343740000|2024-09-03 06:09:00|322.07|320.07|322.09|320.09|322.09|320.09|322.07|320.07|2
1725343750000|2024-09-03 06:09:10|322.11|320.11|322.11|320.11|322.11|320.11|322.11|320.11|1
1725343760000|2024-09-03 06:09:20|322.15|320.15|322.2|320.2|322.2|320.2|322.15|320.15|6
1725343780000|2024-09-03 06:09:40|322.24|320.24|322.24|320.24|322.26|320.26|322.23|320.23|6
1725343790000|2024-09-03 06:09:50|322.25|320.25|322.2|320.2|322.25|320.25|322.2|320.2|4
1725343800000|2024-09-03 06:10:00|322.21|320.21|322.23|320.23|322.24|320.24|322.19|320.19|6
1725343810000|2024-09-03 06:10:10|322.24|320.24|322.19|320.19|322.24|320.24|322.19|320.19|4
1725343820000|2024-09-03 06:10:20|322.22|320.22|322.18|320.18|322.24|320.24|322.18|320.18|8
1725343830000|2024-09-03 06:10:30|322.17|320.17|322.22|320.22|322.22|320.22|322.17|320.17|6
1725343840000|2024-09-03 06:10:40|322.21|320.21|322.14|320.14|322.21|320.21|322.1|320.1|9
1725343850000|2024-09-03 06:10:50|322.11|320.11|322.13|320.13|322.13|320.13|322.11|320.11|5
1725343860000|2024-09-03 06:11:00|322.12|320.12|322.01|320.01|322.12|320.12|322.01|320.01|6
1725343870000|2024-09-03 06:11:10|322.02|320.02|322.03|320.03|322.03|320.03|322.02|320.02|2
1725343880000|2024-09-03 06:11:20|322.02|320.02|322.03|320.03|322.03|320.03|322.02|320.02|2
1725343890000|2024-09-03 06:11:30|322.05|320.05|322.06|320.06|322.06|320.06|322.05|320.05|4
1725343920000|2024-09-03 06:12:00|322.05|320.05|321.98|319.98|322.05|320.05|321.92|319.92|10
1725343930000|2024-09-03 06:12:10|321.95|319.95|321.93|319.93|321.95|319.95|321.91|319.91|18
1725343940000|2024-09-03 06:12:20|321.92|319.92|321.93|319.93|321.96|319.96|321.9|319.9|10
1725343950000|2024-09-03 06:12:30|321.94|319.94|321.92|319.92|321.96|319.96|321.92|319.92|5
1725343960000|2024-09-03 06:12:40|321.95|319.95|322|320|322|320|321.91|319.91|6
1725343970000|2024-09-03 06:12:50|321.99|319.99|322.03|320.03|322.03|320.03|321.99|319.99|7
1725343980000|2024-09-03 06:13:00|322|320|321.92|319.92|322|320|321.92|319.92|7
1725343990000|2024-09-03 06:13:10|321.93|319.93|321.93|319.93|321.95|319.95|321.9|319.9|10
1725344000000|2024-09-03 06:13:20|321.91|319.91|321.92|319.92|321.92|319.92|321.89|319.89|7
1725344010000|2024-09-03 06:13:30|321.93|319.93|321.93|319.93|321.93|319.93|321.93|319.93|1
1725344020000|2024-09-03 06:13:40|321.94|319.94|322|320|322|320|321.94|319.94|3
1725344040000|2024-09-03 06:14:00|322.03|320.03|322.06|320.06|322.06|320.06|322.03|320.03|4
1725344060000|2024-09-03 06:14:20|321.99|319.99|322|320|322|320|321.99|319.99|2
1725344070000|2024-09-03 06:14:30|321.9|319.9|321.94|319.94|321.94|319.94|321.9|319.9|2
1725344080000|2024-09-03 06:14:40|321.93|319.93|321.91|319.91|321.93|319.93|321.91|319.91|2
1725344090000|2024-09-03 06:14:50|321.92|319.92|321.94|319.94|321.96|319.96|321.92|319.92|5
1725344100000|2024-09-03 06:15:00|321.93|319.93|321.93|319.93|321.93|319.93|321.86|319.86|9
1725344110000|2024-09-03 06:15:10|321.92|319.92|321.93|319.93|321.93|319.93|321.92|319.92|2
1725344120000|2024-09-03 06:15:20|321.95|319.95|322|320|322|320|321.95|319.95|2
1725344130000|2024-09-03 06:15:30|322.03|320.03|322.1|320.1|322.1|320.1|322.03|320.03|10
1725344140000|2024-09-03 06:15:40|322.07|320.07|322.03|320.03|322.1|320.1|322.02|320.02|4
1725344150000|2024-09-03 06:15:50|322.01|320.01|322.07|320.07|322.07|320.07|322.01|320.01|3
1725344160000|2024-09-03 06:16:00|322.08|320.08|322.08|320.08|322.08|320.08|322.08|320.08|1
1725344170000|2024-09-03 06:16:10|322.09|320.09|322.12|320.12|322.12|320.12|322.09|320.09|3
1725344180000|2024-09-03 06:16:20|322.16|320.16|322.16|320.16|322.16|320.16|322.16|320.16|1
1725344200000|2024-09-03 06:16:40|322.19|320.19|322.21|320.21|322.22|320.22|322.19|320.19|3
1725344210000|2024-09-03 06:16:50|322.22|320.22|322.2|320.2|322.22|320.22|322.19|320.19|5
1725344220000|2024-09-03 06:17:00|322.21|320.21|322.21|320.21|322.21|320.21|322.17|320.17|3
1725344230000|2024-09-03 06:17:10|322.23|320.23|322.23|320.23|322.23|320.23|322.23|320.23|1
1725344240000|2024-09-03 06:17:20|322.24|320.24|322.28|320.28|322.28|320.28|322.24|320.24|3
1725344270000|2024-09-03 06:17:50|322.25|320.25|322.24|320.24|322.25|320.25|322.24|320.24|4
1725344280000|2024-09-03 06:18:00|322.26|320.26|322.28|320.28|322.28|320.28|322.26|320.26|5
1725344290000|2024-09-03 06:18:10|322.27|320.27|322.23|320.23|322.27|320.27|322.23|320.23|8
1725344300000|2024-09-03 06:18:20|322.22|320.22|322.26|320.26|322.26|320.26|322.21|320.21|4
1725344310000|2024-09-03 06:18:30|322.28|320.28|322.28|320.28|322.28|320.28|322.28|320.28|1
1725344330000|2024-09-03 06:18:50|322.29|320.29|322.29|320.29|322.29|320.29|322.29|320.29|1
1725344340000|2024-09-03 06:19:00|322.3|320.3|322.29|320.29|322.3|320.3|322.27|320.27|5
1725344350000|2024-09-03 06:19:10|322.26|320.26|322.26|320.26|322.26|320.26|322.23|320.23|5
1725344360000|2024-09-03 06:19:20|322.3|320.3|322.3|320.3|322.3|320.3|322.3|320.3|1
1725344370000|2024-09-03 06:19:30|322.31|320.31|322.35|320.35|322.36|320.36|322.31|320.31|6
1725344380000|2024-09-03 06:19:40|322.34|320.34|322.34|320.34|322.35|320.35|322.34|320.34|3
1725344390000|2024-09-03 06:19:50|322.35|320.35|322.32|320.32|322.35|320.35|322.32|320.32|6
1725344400000|2024-09-03 06:20:00|322.33|320.33|322.31|320.31|322.33|320.33|322.31|320.31|2
1725344410000|2024-09-03 06:20:10|322.32|320.32|322.32|320.32|322.32|320.32|322.31|320.31|15
1725344420000|2024-09-03 06:20:20|322.31|320.31|322.31|320.31|322.32|320.32|322.31|320.31|11
1725344430000|2024-09-03 06:20:30|322.32|320.32|322.29|320.29|322.33|320.33|322.29|320.29|5
1725344440000|2024-09-03 06:20:40|322.26|320.26|322.2|320.2|322.26|320.26|322.2|320.2|4
1725344450000|2024-09-03 06:20:50|322.21|320.21|322.21|320.21|322.21|320.21|322.21|320.21|1
1725344470000|2024-09-03 06:21:10|322.19|320.19|322.15|320.15|322.19|320.19|322.12|320.12|6
1725344480000|2024-09-03 06:21:20|322.12|320.12|322.12|320.12|322.13|320.13|322.12|320.12|3
1725344490000|2024-09-03 06:21:30|322.11|320.11|322.16|320.16|322.16|320.16|322.11|320.11|3
1725344500000|2024-09-03 06:21:40|322.17|320.17|322.14|320.14|322.17|320.17|322.14|320.14|2
1725344510000|2024-09-03 06:21:50|322.13|320.13|322.1|320.1|322.13|320.13|322.08|320.08|5
1725344520000|2024-09-03 06:22:00|322.11|320.11|322.06|320.06|322.11|320.11|322.05|320.05|4
1725344530000|2024-09-03 06:22:10|322.1|320.1|322.1|320.1|322.1|320.1|322.1|320.1|1
1725344540000|2024-09-03 06:22:20|322.07|320.07|321.94|319.94|322.07|320.07|321.93|319.93|13
1725344550000|2024-09-03 06:22:30|321.95|319.95|321.96|319.96|321.98|319.98|321.95|319.95|4
1725344560000|2024-09-03 06:22:40|321.93|319.93|321.88|319.88|321.93|319.93|321.88|319.88|2
1725344570000|2024-09-03 06:22:50|321.85|319.85|321.87|319.87|321.87|319.87|321.85|319.85|3
1725344580000|2024-09-03 06:23:00|321.83|319.83|321.8|319.8|321.83|319.83|321.8|319.8|3
1725344590000|2024-09-03 06:23:10|321.78|319.78|321.7|319.7|321.78|319.78|321.7|319.7|8
1725344600000|2024-09-03 06:23:20|321.69|319.69|321.46|319.46|321.69|319.69|321.4|319.4|8
1725344610000|2024-09-03 06:23:30|321.48|319.48|321.53|319.53|321.57|319.57|321.48|319.48|8
1725344620000|2024-09-03 06:23:40|321.54|319.54|321.53|319.53|321.54|319.54|321.53|319.53|2
1725344630000|2024-09-03 06:23:50|321.55|319.55|321.53|319.53|321.55|319.55|321.53|319.53|2
1725344640000|2024-09-03 06:24:00|321.54|319.54|321.45|319.45|321.6|319.6|321.45|319.45|12
1725344650000|2024-09-03 06:24:10|321.47|319.47|321.56|319.56|321.56|319.56|321.47|319.47|11
1725344660000|2024-09-03 06:24:20|321.57|319.57|321.56|319.56|321.58|319.58|321.55|319.55|6
1725344670000|2024-09-03 06:24:30|321.55|319.55|321.64|319.64|321.65|319.65|321.55|319.55|13
1725344680000|2024-09-03 06:24:40|321.65|319.65|321.66|319.66|321.67|319.67|321.65|319.65|10
1725344690000|2024-09-03 06:24:50|321.65|319.65|321.69|319.69|321.7|319.7|321.65|319.65|5
1725344700000|2024-09-03 06:25:00|321.7|319.7|321.72|319.72|321.73|319.73|321.69|319.69|12
1725344710000|2024-09-03 06:25:10|321.73|319.73|321.8|319.8|321.81|319.81|321.73|319.73|6
1725344720000|2024-09-03 06:25:20|321.76|319.76|321.76|319.76|321.77|319.77|321.75|319.75|4
1725344740000|2024-09-03 06:25:40|321.74|319.74|321.66|319.66|321.74|319.74|321.66|319.66|4
1725344750000|2024-09-03 06:25:50|321.65|319.65|321.66|319.66|321.66|319.66|321.61|319.61|8
1725344760000|2024-09-03 06:26:00|321.63|319.63|321.61|319.61|321.66|319.66|321.61|319.61|5
1725344770000|2024-09-03 06:26:10|321.56|319.56|321.55|319.55|321.58|319.58|321.55|319.55|4
1725344780000|2024-09-03 06:26:20|321.53|319.53|321.56|319.56|321.56|319.56|321.51|319.51|6
1725344790000|2024-09-03 06:26:30|321.57|319.57|321.55|319.55|321.57|319.57|321.49|319.49|6
1725344800000|2024-09-03 06:26:40|321.59|319.59|321.51|319.51|321.59|319.59|321.51|319.51|6
1725344810000|2024-09-03 06:26:50|321.49|319.49|321.36|319.36|321.49|319.49|321.34|319.34|7
1725344820000|2024-09-03 06:27:00|321.38|319.38|321.39|319.39|321.39|319.39|321.36|319.36|7
1725344830000|2024-09-03 06:27:10|321.38|319.38|321.39|319.39|321.39|319.39|321.38|319.38|2
1725344840000|2024-09-03 06:27:20|321.38|319.38|321.39|319.39|321.39|319.39|321.36|319.36|4
1725344850000|2024-09-03 06:27:30|321.4|319.4|321.48|319.48|321.48|319.48|321.4|319.4|5
1725344860000|2024-09-03 06:27:40|321.49|319.49|321.49|319.49|321.49|319.49|321.49|319.49|1
1725344880000|2024-09-03 06:28:00|321.56|319.56|321.62|319.62|321.62|319.62|321.56|319.56|4
1725344890000|2024-09-03 06:28:10|321.61|319.61|321.65|319.65|321.65|319.65|321.61|319.61|4
1725344900000|2024-09-03 06:28:20|321.66|319.66|321.75|319.75|321.75|319.75|321.66|319.66|6
1725344910000|2024-09-03 06:28:30|321.8|319.8|321.87|319.87|321.87|319.87|321.8|319.8|3
1725344920000|2024-09-03 06:28:40|321.83|319.83|321.84|319.84|321.86|319.86|321.83|319.83|4
1725344930000|2024-09-03 06:28:50|321.85|319.85|321.87|319.87|321.88|319.88|321.85|319.85|7
1725344940000|2024-09-03 06:29:00|321.84|319.84|321.88|319.88|321.91|319.91|321.81|319.81|11
1725344950000|2024-09-03 06:29:10|321.91|319.91|321.9|319.9|321.91|319.91|321.9|319.9|2
1725344960000|2024-09-03 06:29:20|321.87|319.87|321.85|319.85|321.9|319.9|321.85|319.85|6
1725344970000|2024-09-03 06:29:30|321.84|319.84|321.89|319.89|321.89|319.89|321.84|319.84|6
1725344980000|2024-09-03 06:29:40|321.83|319.83|321.83|319.83|321.83|319.83|321.83|319.83|1
1725344990000|2024-09-03 06:29:50|321.84|319.84|321.86|319.86|321.86|319.86|321.84|319.84|2
1725345000000|2024-09-03 06:30:00|321.87|319.87|321.89|319.89|321.89|319.89|321.86|319.86|6
1725345010000|2024-09-03 06:30:10|321.9|319.9|321.95|319.95|321.95|319.95|321.9|319.9|3
1725345030000|2024-09-03 06:30:30|321.97|319.97|322|320|322|320|321.97|319.97|3
1725345040000|2024-09-03 06:30:40|321.96|319.96|322|320|322|320|321.96|319.96|4
1725345050000|2024-09-03 06:30:50|321.98|319.98|321.98|319.98|321.98|319.98|321.98|319.98|1
1725345060000|2024-09-03 06:31:00|321.99|319.99|322|320|322|320|321.99|319.99|2
1725345070000|2024-09-03 06:31:10|322.05|320.05|322.11|320.11|322.11|320.11|322.05|320.05|3
1725345080000|2024-09-03 06:31:20|322.12|320.12|322.12|320.12|322.12|320.12|322.12|320.12|1
1725345090000|2024-09-03 06:31:30|322.11|320.11|322.11|320.11|322.12|320.12|322.1|320.1|4
1725345100000|2024-09-03 06:31:40|322.06|320.06|322.05|320.05|322.07|320.07|322.03|320.03|5
1725345110000|2024-09-03 06:31:50|322.06|320.06|322.06|320.06|322.06|320.06|322.05|320.05|7
1725345120000|2024-09-03 06:32:00|322.07|320.07|322.09|320.09|322.09|320.09|322.07|320.07|3
1725345150000|2024-09-03 06:32:30|322.03|320.03|321.99|319.99|322.03|320.03|321.98|319.98|4
1725345160000|2024-09-03 06:32:40|322|320|321.87|319.87|322|320|321.87|319.87|7
1725345170000|2024-09-03 06:32:50|321.89|319.89|321.74|319.74|321.89|319.89|321.74|319.74|6
1725345180000|2024-09-03 06:33:00|321.73|319.73|321.74|319.74|321.74|319.74|321.69|319.69|11
1725345190000|2024-09-03 06:33:10|321.73|319.73|321.73|319.73|321.74|319.74|321.73|319.73|3
1725345200000|2024-09-03 06:33:20|321.74|319.74|321.72|319.72|321.74|319.74|321.72|319.72|3
1725345220000|2024-09-03 06:33:40|321.73|319.73|321.73|319.73|321.76|319.76|321.73|319.73|7
1725345230000|2024-09-03 06:33:50|321.72|319.72|321.62|319.62|321.72|319.72|321.62|319.62|8
1725345240000|2024-09-03 06:34:00|321.63|319.63|321.6|319.6|321.64|319.64|321.6|319.6|6
1725345250000|2024-09-03 06:34:10|321.55|319.55|321.56|319.56|321.58|319.58|321.55|319.55|10
1725345260000|2024-09-03 06:34:20|321.55|319.55|321.43|319.43|321.55|319.55|321.43|319.43|8
1725345270000|2024-09-03 06:34:30|321.41|319.41|321.41|319.41|321.43|319.43|321.37|319.37|8
1725345280000|2024-09-03 06:34:40|321.45|319.45|321.42|319.42|321.45|319.45|321.42|319.42|3
1725345290000|2024-09-03 06:34:50|321.41|319.41|321.41|319.41|321.43|319.43|321.41|319.41|5
1725345300000|2024-09-03 06:35:00|321.39|319.39|321.34|319.34|321.4|319.4|321.29|319.29|18
1725345310000|2024-09-03 06:35:10|321.33|319.33|321.4|319.4|321.4|319.4|321.33|319.33|6
1725345320000|2024-09-03 06:35:20|321.41|319.41|321.44|319.44|321.44|319.44|321.41|319.41|4
1725345330000|2024-09-03 06:35:30|321.45|319.45|321.53|319.53|321.53|319.53|321.45|319.45|8
1725345340000|2024-09-03 06:35:40|321.54|319.54|321.59|319.59|321.59|319.59|321.54|319.54|5
1725345350000|2024-09-03 06:35:50|321.6|319.6|321.57|319.57|321.6|319.6|321.57|319.57|2
1725345360000|2024-09-03 06:36:00|321.56|319.56|321.46|319.46|321.56|319.56|321.46|319.46|6
1725345370000|2024-09-03 06:36:10|321.47|319.47|321.5|319.5|321.51|319.51|321.47|319.47|12
1725345380000|2024-09-03 06:36:20|321.51|319.51|321.48|319.48|321.53|319.53|321.48|319.48|10
1725345390000|2024-09-03 06:36:30|321.45|319.45|321.4|319.4|321.45|319.45|321.36|319.36|15
1725345400000|2024-09-03 06:36:40|321.38|319.38|321.4|319.4|321.42|319.42|321.38|319.38|7
1725345410000|2024-09-03 06:36:50|321.39|319.39|321.4|319.4|321.41|319.41|321.39|319.39|11
1725345420000|2024-09-03 06:37:00|321.41|319.41|321.4|319.4|321.41|319.41|321.39|319.39|12
1725345430000|2024-09-03 06:37:10|321.41|319.41|321.4|319.4|321.42|319.42|321.38|319.38|10
1725345440000|2024-09-03 06:37:20|321.41|319.41|321.41|319.41|321.42|319.42|321.41|319.41|3
1725345450000|2024-09-03 06:37:30|321.42|319.42|321.35|319.35|321.42|319.42|321.34|319.34|10
1725345460000|2024-09-03 06:37:40|321.34|319.34|321.37|319.37|321.37|319.37|321.34|319.34|3
1725345470000|2024-09-03 06:37:50|321.41|319.41|321.44|319.44|321.44|319.44|321.4|319.4|7
1725345480000|2024-09-03 06:38:00|321.43|319.43|321.42|319.42|321.45|319.45|321.42|319.42|7
1725345490000|2024-09-03 06:38:10|321.43|319.43|321.45|319.45|321.45|319.45|321.42|319.42|4
1725345500000|2024-09-03 06:38:20|321.43|319.43|321.5|319.5|321.51|319.51|321.43|319.43|13
1725345510000|2024-09-03 06:38:30|321.51|319.51|321.48|319.48|321.51|319.51|321.48|319.48|16
1725345520000|2024-09-03 06:38:40|321.49|319.49|321.5|319.5|321.5|319.5|321.48|319.48|8
1725345530000|2024-09-03 06:38:50|321.49|319.49|321.5|319.5|321.5|319.5|321.49|319.49|6
1725345540000|2024-09-03 06:39:00|321.51|319.51|321.49|319.49|321.51|319.51|321.48|319.48|6
1725345550000|2024-09-03 06:39:10|321.48|319.48|321.47|319.47|321.48|319.48|321.47|319.47|2
1725345570000|2024-09-03 06:39:30|321.42|319.42|321.38|319.38|321.42|319.42|321.38|319.38|2
1725345580000|2024-09-03 06:39:40|321.36|319.36|321.33|319.33|321.36|319.36|321.33|319.33|3
1725345590000|2024-09-03 06:39:50|321.32|319.32|321.36|319.36|321.38|319.38|321.32|319.32|7
1725345600000|2024-09-03 06:40:00|321.37|319.37|321.36|319.36|321.37|319.37|321.36|319.36|4
1725345610000|2024-09-03 06:40:10|321.32|319.32|321.34|319.34|321.34|319.34|321.3|319.3|5
1725345630000|2024-09-03 06:40:30|321.37|319.37|321.4|319.4|321.4|319.4|321.37|319.37|3
1725345650000|2024-09-03 06:40:50|321.43|319.43|321.47|319.47|321.47|319.47|321.43|319.43|2
1725345660000|2024-09-03 06:41:00|321.44|319.44|321.4|319.4|321.44|319.44|321.36|319.36|5
1725345670000|2024-09-03 06:41:10|321.41|319.41|321.4|319.4|321.41|319.41|321.39|319.39|3
1725345680000|2024-09-03 06:41:20|321.41|319.41|321.35|319.35|321.41|319.41|321.35|319.35|7
1725345690000|2024-09-03 06:41:30|321.36|319.36|321.37|319.37|321.38|319.38|321.36|319.36|3
1725345720000|2024-09-03 06:42:00|321.34|319.34|321.33|319.33|321.34|319.34|321.31|319.31|5
1725345730000|2024-09-03 06:42:10|321.34|319.34|321.34|319.34|321.34|319.34|321.34|319.34|1
1725345740000|2024-09-03 06:42:20|321.38|319.38|321.4|319.4|321.4|319.4|321.38|319.38|5
1725345750000|2024-09-03 06:42:30|321.5|319.5|321.5|319.5|321.5|319.5|321.5|319.5|1
1725345800000|2024-09-03 06:43:20|321.51|319.51|321.51|319.51|321.51|319.51|321.51|319.51|1
1725345810000|2024-09-03 06:43:30|321.53|319.53|321.63|319.63|321.63|319.63|321.53|319.53|5
1725345830000|2024-09-03 06:43:50|321.67|319.67|321.7|319.7|321.7|319.7|321.67|319.67|4
1725345840000|2024-09-03 06:44:00|321.66|319.66|321.66|319.66|321.66|319.66|321.66|319.66|1
1725345850000|2024-09-03 06:44:10|321.67|319.67|321.61|319.61|321.68|319.68|321.61|319.61|4
1725345860000|2024-09-03 06:44:20|321.64|319.64|321.66|319.66|321.66|319.66|321.61|319.61|5
1725345870000|2024-09-03 06:44:30|321.67|319.67|321.66|319.66|321.67|319.67|321.66|319.66|2
1725345880000|2024-09-03 06:44:40|321.67|319.67|321.63|319.63|321.67|319.67|321.63|319.63|2
1725345890000|2024-09-03 06:44:50|321.62|319.62|321.52|319.52|321.62|319.62|321.52|319.52|4
1725345900000|2024-09-03 06:45:00|321.51|319.51|321.51|319.51|321.51|319.51|321.51|319.51|1
1725345910000|2024-09-03 06:45:10|321.52|319.52|321.54|319.54|321.54|319.54|321.52|319.52|2
1725345920000|2024-09-03 06:45:20|321.53|319.53|321.57|319.57|321.57|319.57|321.53|319.53|4
1725345930000|2024-09-03 06:45:30|321.56|319.56|321.51|319.51|321.56|319.56|321.51|319.51|3
1725345950000|2024-09-03 06:45:50|321.53|319.53|321.61|319.61|321.61|319.61|321.53|319.53|2
1725345960000|2024-09-03 06:46:00|321.59|319.59|321.67|319.67|321.67|319.67|321.59|319.59|5
1725345980000|2024-09-03 06:46:20|321.62|319.62|321.67|319.67|321.67|319.67|321.61|319.61|3
1725345990000|2024-09-03 06:46:30|321.68|319.68|321.69|319.69|321.69|319.69|321.66|319.66|8
1725346000000|2024-09-03 06:46:40|321.64|319.64|321.64|319.64|321.66|319.66|321.63|319.63|4
1725346010000|2024-09-03 06:46:50|321.67|319.67|321.65|319.65|321.67|319.67|321.64|319.64|7
1725346020000|2024-09-03 06:47:00|321.61|319.61|321.66|319.66|321.66|319.66|321.61|319.61|5
1725346030000|2024-09-03 06:47:10|321.67|319.67|321.63|319.63|321.69|319.69|321.62|319.62|7
1725346040000|2024-09-03 06:47:20|321.62|319.62|321.51|319.51|321.62|319.62|321.51|319.51|3
1725346050000|2024-09-03 06:47:30|321.52|319.52|321.56|319.56|321.56|319.56|321.52|319.52|5
1725346060000|2024-09-03 06:47:40|321.52|319.52|321.53|319.53|321.54|319.54|321.51|319.51|6
1725346070000|2024-09-03 06:47:50|321.54|319.54|321.54|319.54|321.55|319.55|321.54|319.54|3
1725346080000|2024-09-03 06:48:00|321.56|319.56|321.53|319.53|321.56|319.56|321.51|319.51|6
1725346090000|2024-09-03 06:48:10|321.54|319.54|321.53|319.53|321.54|319.54|321.5|319.5|3
1725346100000|2024-09-03 06:48:20|321.52|319.52|321.52|319.52|321.52|319.52|321.52|319.52|1
1725346110000|2024-09-03 06:48:30|321.53|319.53|321.54|319.54|321.54|319.54|321.5|319.5|4
1725346120000|2024-09-03 06:48:40|321.51|319.51|321.54|319.54|321.54|319.54|321.51|319.51|4
1725346130000|2024-09-03 06:48:50|321.58|319.58|321.59|319.59|321.61|319.61|321.58|319.58|6
1725346140000|2024-09-03 06:49:00|321.58|319.58|321.53|319.53|321.59|319.59|321.53|319.53|5
1725346150000|2024-09-03 06:49:10|321.54|319.54|321.54|319.54|321.54|319.54|321.53|319.53|3
1725346160000|2024-09-03 06:49:20|321.52|319.52|321.47|319.47|321.52|319.52|321.46|319.46|7
1725346170000|2024-09-03 06:49:30|321.48|319.48|321.49|319.49|321.51|319.51|321.48|319.48|5
1725346180000|2024-09-03 06:49:40|321.48|319.48|321.49|319.49|321.49|319.49|321.48|319.48|2
1725346190000|2024-09-03 06:49:50|321.48|319.48|321.41|319.41|321.49|319.49|321.4|319.4|7
1725346200000|2024-09-03 06:50:00|321.43|319.43|321.49|319.49|321.49|319.49|321.43|319.43|7
1725346210000|2024-09-03 06:50:10|321.45|319.45|321.45|319.45|321.45|319.45|321.45|319.45|1
1725346220000|2024-09-03 06:50:20|321.46|319.46|321.42|319.42|321.48|319.48|321.42|319.42|11
1725346230000|2024-09-03 06:50:30|321.44|319.44|321.47|319.47|321.47|319.47|321.44|319.44|7
1725346240000|2024-09-03 06:50:40|321.48|319.48|321.5|319.5|321.5|319.5|321.48|319.48|3
1725346250000|2024-09-03 06:50:50|321.52|319.52|321.51|319.51|321.52|319.52|321.5|319.5|3
1725346260000|2024-09-03 06:51:00|321.5|319.5|321.51|319.51|321.51|319.51|321.49|319.49|4
1725346270000|2024-09-03 06:51:10|321.52|319.52|321.52|319.52|321.53|319.53|321.52|319.52|5
1725346280000|2024-09-03 06:51:20|321.54|319.54|321.54|319.54|321.54|319.54|321.53|319.53|3
1725346290000|2024-09-03 06:51:30|321.53|319.53|321.47|319.47|321.53|319.53|321.43|319.43|14
1725346300000|2024-09-03 06:51:40|321.48|319.48|321.45|319.45|321.48|319.48|321.44|319.44|11
1725346310000|2024-09-03 06:51:50|321.46|319.46|321.43|319.43|321.46|319.46|321.42|319.42|9
1725346320000|2024-09-03 06:52:00|321.44|319.44|321.46|319.46|321.46|319.46|321.39|319.39|8
1725346330000|2024-09-03 06:52:10|321.45|319.45|321.42|319.42|321.46|319.46|321.42|319.42|8
1725346340000|2024-09-03 06:52:20|321.41|319.41|321.35|319.35|321.41|319.41|321.35|319.35|5
1725346350000|2024-09-03 06:52:30|321.37|319.37|321.33|319.33|321.37|319.37|321.31|319.31|7
1725346360000|2024-09-03 06:52:40|321.32|319.32|321.34|319.34|321.34|319.34|321.32|319.32|3
1725346370000|2024-09-03 06:52:50|321.33|319.33|321.36|319.36|321.37|319.37|321.33|319.33|8
1725346380000|2024-09-03 06:53:00|321.34|319.34|321.32|319.32|321.34|319.34|321.32|319.32|6
1725346390000|2024-09-03 06:53:10|321.33|319.33|321.36|319.36|321.36|319.36|321.33|319.33|6
1725346400000|2024-09-03 06:53:20|321.34|319.34|321.34|319.34|321.34|319.34|321.33|319.33|3
1725346410000|2024-09-03 06:53:30|321.33|319.33|321.29|319.29|321.33|319.33|321.29|319.29|4
1725346420000|2024-09-03 06:53:40|321.24|319.24|321.23|319.23|321.24|319.24|321.22|319.22|4
1725346460000|2024-09-03 06:54:20|321.21|319.21|321.22|319.22|321.23|319.23|321.2|319.2|11
1725346470000|2024-09-03 06:54:30|321.21|319.21|321.23|319.23|321.23|319.23|321.21|319.21|7
1725346480000|2024-09-03 06:54:40|321.22|319.22|321.22|319.22|321.23|319.23|321.22|319.22|7
1725346490000|2024-09-03 06:54:50|321.21|319.21|321.2|319.2|321.21|319.21|321.2|319.2|2
1725346530000|2024-09-03 06:55:30|321.22|319.22|321.21|319.21|321.22|319.22|321.21|319.21|2
1725346540000|2024-09-03 06:55:40|321.22|319.22|321.21|319.21|321.22|319.22|321.21|319.21|2
1725346550000|2024-09-03 06:55:50|321.22|319.22|321.2|319.2|321.22|319.22|321.2|319.2|5
1725346560000|2024-09-03 06:56:00|321.21|319.21|321.2|319.2|321.21|319.21|321.2|319.2|4
1725346580000|2024-09-03 06:56:20|321.21|319.21|321.25|319.25|321.25|319.25|321.21|319.21|2
1725346590000|2024-09-03 06:56:30|321.26|319.26|321.27|319.27|321.27|319.27|321.25|319.25|4
1725346600000|2024-09-03 06:56:40|321.26|319.26|321.26|319.26|321.28|319.28|321.26|319.26|4
1725346610000|2024-09-03 06:56:50|321.27|319.27|321.24|319.24|321.27|319.27|321.23|319.23|9
1725346620000|2024-09-03 06:57:00|321.23|319.23|321.24|319.24|321.25|319.25|321.23|319.23|6
1725346630000|2024-09-03 06:57:10|321.23|319.23|321.2|319.2|321.23|319.23|321.2|319.2|2
1725346650000|2024-09-03 06:57:30|321.21|319.21|321.2|319.2|321.21|319.21|321.2|319.2|2
1725346660000|2024-09-03 06:57:40|321.22|319.22|321.22|319.22|321.23|319.23|321.22|319.22|3
1725346670000|2024-09-03 06:57:50|321.23|319.23|321.22|319.22|321.23|319.23|321.21|319.21|4
1725346680000|2024-09-03 06:58:00|321.21|319.21|321.21|319.21|321.21|319.21|321.2|319.2|5
1725346690000|2024-09-03 06:58:10|321.2|319.2|321.2|319.2|321.22|319.22|321.2|319.2|4
1725346750000|2024-09-03 06:59:10|321.15|319.15|321.08|319.08|321.15|319.15|321.08|319.08|7
1725346760000|2024-09-03 06:59:20|321.07|319.07|321.08|319.08|321.09|319.09|321.07|319.07|9
1725346770000|2024-09-03 06:59:30|321.09|319.09|321.09|319.09|321.09|319.09|321.08|319.08|5
1725346780000|2024-09-03 06:59:40|321.1|319.1|321.11|319.11|321.11|319.11|321.1|319.1|2
1725346790000|2024-09-03 06:59:50|321.1|319.1|321.1|319.1|321.11|319.11|321.1|319.1|5
1725346800000|2024-09-03 07:00:00|321.11|319.11|321.15|319.15|321.15|319.15|321.11|319.11|4
1725346820000|2024-09-03 07:00:20|321.16|319.16|321.2|319.2|321.2|319.2|321.16|319.16|2
1725346830000|2024-09-03 07:00:30|321.24|319.24|321.34|319.34|321.34|319.34|321.22|319.22|5
1725346840000|2024-09-03 07:00:40|321.35|319.35|321.34|319.34|321.35|319.35|321.34|319.34|2
1725346850000|2024-09-03 07:00:50|321.31|319.31|321.3|319.3|321.32|319.32|321.29|319.29|6
1725346860000|2024-09-03 07:01:00|321.29|319.29|321.34|319.34|321.34|319.34|321.29|319.29|5
1725346870000|2024-09-03 07:01:10|321.32|319.32|321.32|319.32|321.32|319.32|321.31|319.31|5
1725346880000|2024-09-03 07:01:20|321.35|319.35|321.43|319.43|321.44|319.44|321.35|319.35|12
1725346890000|2024-09-03 07:01:30|321.42|319.42|321.54|319.54|321.54|319.54|321.42|319.42|12
1725346900000|2024-09-03 07:01:40|321.55|319.55|321.58|319.58|321.58|319.58|321.54|319.54|6
1725346910000|2024-09-03 07:01:50|321.57|319.57|321.38|319.38|321.58|319.58|321.38|319.38|12
1725346920000|2024-09-03 07:02:00|321.39|319.39|321.42|319.42|321.42|319.42|321.39|319.39|7
1725346930000|2024-09-03 07:02:10|321.4|319.4|321.35|319.35|321.4|319.4|321.35|319.35|5
1725346940000|2024-09-03 07:02:20|321.36|319.36|321.32|319.32|321.38|319.38|321.32|319.32|7
1725346950000|2024-09-03 07:02:30|321.3|319.3|321.28|319.28|321.3|319.3|321.26|319.26|5
1725346970000|2024-09-03 07:02:50|321.31|319.31|321.31|319.31|321.31|319.31|321.3|319.3|5
1725346980000|2024-09-03 07:03:00|321.36|319.36|321.39|319.39|321.39|319.39|321.36|319.36|4
1725346990000|2024-09-03 07:03:10|321.38|319.38|321.36|319.36|321.38|319.38|321.36|319.36|5
1725347000000|2024-09-03 07:03:20|321.37|319.37|321.37|319.37|321.38|319.38|321.36|319.36|11
1725347010000|2024-09-03 07:03:30|321.38|319.38|321.44|319.44|321.44|319.44|321.38|319.38|5
1725347020000|2024-09-03 07:03:40|321.45|319.45|321.61|319.61|321.61|319.61|321.44|319.44|9
1725347030000|2024-09-03 07:03:50|321.6|319.6|321.57|319.57|321.6|319.6|321.56|319.56|5
1725347040000|2024-09-03 07:04:00|321.56|319.56|321.6|319.6|321.61|319.61|321.56|319.56|9
1725347050000|2024-09-03 07:04:10|321.62|319.62|321.64|319.64|321.65|319.65|321.62|319.62|3
1725347060000|2024-09-03 07:04:20|321.65|319.65|321.63|319.63|321.66|319.66|321.63|319.63|4
1725347070000|2024-09-03 07:04:30|321.62|319.62|321.63|319.63|321.63|319.63|321.61|319.61|4
1725347080000|2024-09-03 07:04:40|321.65|319.65|321.75|319.75|321.75|319.75|321.65|319.65|7
1725347090000|2024-09-03 07:04:50|321.76|319.76|321.76|319.76|321.77|319.77|321.75|319.75|5
1725347100000|2024-09-03 07:05:00|321.77|319.77|321.48|319.48|321.77|319.77|321.46|319.46|16
1725347110000|2024-09-03 07:05:10|321.5|319.5|321.46|319.46|321.5|319.5|321.46|319.46|8
1725347120000|2024-09-03 07:05:20|321.47|319.47|321.53|319.53|321.53|319.53|321.47|319.47|12
1725347130000|2024-09-03 07:05:30|321.54|319.54|321.56|319.56|321.56|319.56|321.54|319.54|2
1725347140000|2024-09-03 07:05:40|321.55|319.55|321.54|319.54|321.55|319.55|321.54|319.54|2
1725347150000|2024-09-03 07:05:50|321.55|319.55|321.54|319.54|321.55|319.55|321.53|319.53|8
1725347160000|2024-09-03 07:06:00|321.55|319.55|321.57|319.57|321.57|319.57|321.54|319.54|8
1725347170000|2024-09-03 07:06:10|321.58|319.58|321.57|319.57|321.58|319.58|321.57|319.57|6
1725347180000|2024-09-03 07:06:20|321.58|319.58|321.53|319.53|321.59|319.59|321.53|319.53|6
1725347190000|2024-09-03 07:06:30|321.54|319.54|321.55|319.55|321.56|319.56|321.54|319.54|6
1725347200000|2024-09-03 07:06:40|321.54|319.54|321.54|319.54|321.55|319.55|321.54|319.54|3
1725347210000|2024-09-03 07:06:50|321.53|319.53|321.52|319.52|321.53|319.53|321.52|319.52|2
1725347220000|2024-09-03 07:07:00|321.5|319.5|321.54|319.54|321.54|319.54|321.5|319.5|6
1725347230000|2024-09-03 07:07:10|321.53|319.53|321.56|319.56|321.56|319.56|321.53|319.53|3
1725347240000|2024-09-03 07:07:20|321.57|319.57|321.6|319.6|321.6|319.6|321.57|319.57|3
1725347250000|2024-09-03 07:07:30|321.64|319.64|321.62|319.62|321.66|319.66|321.62|319.62|8
1725347260000|2024-09-03 07:07:40|321.6|319.6|321.48|319.48|321.6|319.6|321.47|319.47|6
1725347270000|2024-09-03 07:07:50|321.47|319.47|321.47|319.47|321.47|319.47|321.47|319.47|1
1725347280000|2024-09-03 07:08:00|321.48|319.48|321.48|319.48|321.49|319.49|321.48|319.48|3
1725347290000|2024-09-03 07:08:10|321.47|319.47|321.49|319.49|321.5|319.5|321.47|319.47|9
1725347300000|2024-09-03 07:08:20|321.53|319.53|321.51|319.51|321.53|319.53|321.5|319.5|15
1725347310000|2024-09-03 07:08:30|321.52|319.52|321.52|319.52|321.53|319.53|321.49|319.49|7
1725347320000|2024-09-03 07:08:40|321.53|319.53|321.61|319.61|321.61|319.61|321.53|319.53|4
1725347330000|2024-09-03 07:08:50|321.58|319.58|321.58|319.58|321.58|319.58|321.58|319.58|1
1725347340000|2024-09-03 07:09:00|321.59|319.59|321.57|319.57|321.59|319.59|321.57|319.57|3
1725347350000|2024-09-03 07:09:10|321.58|319.58|321.56|319.56|321.58|319.58|321.56|319.56|3
1725347360000|2024-09-03 07:09:20|321.55|319.55|321.52|319.52|321.55|319.55|321.5|319.5|9
1725347370000|2024-09-03 07:09:30|321.55|319.55|321.55|319.55|321.55|319.55|321.54|319.54|3
1725347380000|2024-09-03 07:09:40|321.56|319.56|321.52|319.52|321.58|319.58|321.52|319.52|6
1725347390000|2024-09-03 07:09:50|321.48|319.48|321.48|319.48|321.48|319.48|321.48|319.48|1
1725347400000|2024-09-03 07:10:00|321.47|319.47|321.45|319.45|321.47|319.47|321.42|319.42|6
1725347410000|2024-09-03 07:10:10|321.44|319.44|321.39|319.39|321.44|319.44|321.37|319.37|8
1725347420000|2024-09-03 07:10:20|321.4|319.4|321.39|319.39|321.4|319.4|321.38|319.38|8
1725347430000|2024-09-03 07:10:30|321.4|319.4|321.39|319.39|321.4|319.4|321.39|319.39|8
1725347440000|2024-09-03 07:10:40|321.38|319.38|321.29|319.29|321.38|319.38|321.29|319.29|9
1725347450000|2024-09-03 07:10:50|321.28|319.28|321.25|319.25|321.28|319.28|321.24|319.24|4
1725347460000|2024-09-03 07:11:00|321.24|319.24|321.15|319.15|321.24|319.24|321.15|319.15|7
1725347500000|2024-09-03 07:11:40|321.17|319.17|321.15|319.15|321.17|319.17|321.15|319.15|3
1725347510000|2024-09-03 07:11:50|321.16|319.16|321.16|319.16|321.17|319.17|321.16|319.16|3
1725347520000|2024-09-03 07:12:00|321.17|319.17|321.17|319.17|321.17|319.17|321.15|319.15|4
1725347530000|2024-09-03 07:12:10|321.18|319.18|321.15|319.15|321.18|319.18|321.15|319.15|5
1725347580000|2024-09-03 07:13:00|321.17|319.17|321.25|319.25|321.26|319.26|321.17|319.17|4
1725347590000|2024-09-03 07:13:10|321.26|319.26|321.25|319.25|321.26|319.26|321.24|319.24|5
1725347600000|2024-09-03 07:13:20|321.26|319.26|321.25|319.25|321.26|319.26|321.24|319.24|4
1725347610000|2024-09-03 07:13:30|321.24|319.24|321.25|319.25|321.25|319.25|321.24|319.24|4
1725347620000|2024-09-03 07:13:40|321.26|319.26|321.37|319.37|321.37|319.37|321.26|319.26|7
1725347630000|2024-09-03 07:13:50|321.38|319.38|321.38|319.38|321.38|319.38|321.38|319.38|1
1725347640000|2024-09-03 07:14:00|321.37|319.37|321.38|319.38|321.38|319.38|321.37|319.37|2
1725347650000|2024-09-03 07:14:10|321.35|319.35|321.37|319.37|321.38|319.38|321.35|319.35|8
1725347660000|2024-09-03 07:14:20|321.38|319.38|321.5|319.5|321.5|319.5|321.38|319.38|8
1725347670000|2024-09-03 07:14:30|321.49|319.49|321.51|319.51|321.51|319.51|321.49|319.49|5
1725347680000|2024-09-03 07:14:40|321.49|319.49|321.51|319.51|321.51|319.51|321.49|319.49|5
1725347690000|2024-09-03 07:14:50|321.5|319.5|321.51|319.51|321.51|319.51|321.5|319.5|6
1725347700000|2024-09-03 07:15:00|321.53|319.53|321.52|319.52|321.54|319.54|321.51|319.51|7
1725347710000|2024-09-03 07:15:10|321.5|319.5|321.52|319.52|321.52|319.52|321.5|319.5|5
1725347730000|2024-09-03 07:15:30|321.51|319.51|321.5|319.5|321.51|319.51|321.5|319.5|2
1725347740000|2024-09-03 07:15:40|321.52|319.52|321.55|319.55|321.56|319.56|321.52|319.52|6
1725347750000|2024-09-03 07:15:50|321.56|319.56|321.57|319.57|321.57|319.57|321.55|319.55|4
1725347760000|2024-09-03 07:16:00|321.55|319.55|321.55|319.55|321.55|319.55|321.53|319.53|7
1725347770000|2024-09-03 07:16:10|321.54|319.54|321.53|319.53|321.54|319.54|321.53|319.53|2
1725347780000|2024-09-03 07:16:20|321.48|319.48|321.58|319.58|321.58|319.58|321.47|319.47|5
1725347790000|2024-09-03 07:16:30|321.62|319.62|321.62|319.62|321.64|319.64|321.62|319.62|3
1725347800000|2024-09-03 07:16:40|321.6|319.6|321.64|319.64|321.64|319.64|321.57|319.57|6
1725347810000|2024-09-03 07:16:50|321.62|319.62|321.6|319.6|321.67|319.67|321.6|319.6|12
1725347820000|2024-09-03 07:17:00|321.61|319.61|321.68|319.68|321.68|319.68|321.61|319.61|4
1725347830000|2024-09-03 07:17:10|321.73|319.73|321.8|319.8|321.8|319.8|321.72|319.72|13
1725347840000|2024-09-03 07:17:20|321.77|319.77|321.79|319.79|321.79|319.79|321.77|319.77|3
1725347850000|2024-09-03 07:17:30|321.8|319.8|321.8|319.8|321.8|319.8|321.8|319.8|1
1725347870000|2024-09-03 07:17:50|321.83|319.83|321.85|319.85|321.85|319.85|321.83|319.83|3
1725347880000|2024-09-03 07:18:00|321.86|319.86|321.86|319.86|321.92|319.92|321.86|319.86|3
1725347890000|2024-09-03 07:18:10|321.87|319.87|321.78|319.78|321.87|319.87|321.78|319.78|4
1725347900000|2024-09-03 07:18:20|321.8|319.8|321.8|319.8|321.81|319.81|321.8|319.8|5
1725347910000|2024-09-03 07:18:30|321.78|319.78|321.78|319.78|321.78|319.78|321.78|319.78|1
1725347920000|2024-09-03 07:18:40|321.71|319.71|321.7|319.7|321.74|319.74|321.7|319.7|9
1725347930000|2024-09-03 07:18:50|321.68|319.68|321.76|319.76|321.76|319.76|321.68|319.68|13
1725347950000|2024-09-03 07:19:10|321.68|319.68|321.64|319.64|321.68|319.68|321.64|319.64|7
1725347970000|2024-09-03 07:19:30|321.62|319.62|321.6|319.6|321.62|319.62|321.6|319.6|2
1725347980000|2024-09-03 07:19:40|321.61|319.61|321.61|319.61|321.62|319.62|321.6|319.6|6
1725347990000|2024-09-03 07:19:50|321.59|319.59|321.68|319.68|321.68|319.68|321.59|319.59|6
1725348000000|2024-09-03 07:20:00|321.69|319.69|321.69|319.69|321.69|319.69|321.68|319.68|3
1725348010000|2024-09-03 07:20:10|321.65|319.65|321.6|319.6|321.65|319.65|321.58|319.58|5
1725348020000|2024-09-03 07:20:20|321.64|319.64|321.64|319.64|321.64|319.64|321.64|319.64|1
1725348030000|2024-09-03 07:20:30|321.63|319.63|321.64|319.64|321.64|319.64|321.63|319.63|2
1725348040000|2024-09-03 07:20:40|321.66|319.66|321.68|319.68|321.68|319.68|321.66|319.66|6
1725348050000|2024-09-03 07:20:50|321.65|319.65|321.72|319.72|321.77|319.77|321.65|319.65|9
1725348060000|2024-09-03 07:21:00|321.73|319.73|321.77|319.77|321.77|319.77|321.71|319.71|5
1725348070000|2024-09-03 07:21:10|321.78|319.78|321.78|319.78|321.79|319.79|321.78|319.78|3
1725348080000|2024-09-03 07:21:20|321.79|319.79|321.77|319.77|321.8|319.8|321.76|319.76|8
1725348090000|2024-09-03 07:21:30|321.78|319.78|321.8|319.8|321.8|319.8|321.78|319.78|6
1725348100000|2024-09-03 07:21:40|321.81|319.81|321.76|319.76|321.81|319.81|321.76|319.76|6
1725348110000|2024-09-03 07:21:50|321.78|319.78|321.76|319.76|321.78|319.78|321.73|319.73|10
1725348120000|2024-09-03 07:22:00|321.75|319.75|321.77|319.77|321.77|319.77|321.71|319.71|14
1725348130000|2024-09-03 07:22:10|321.76|319.76|321.79|319.79|321.79|319.79|321.76|319.76|7
1725348140000|2024-09-03 07:22:20|321.8|319.8|321.81|319.81|321.81|319.81|321.8|319.8|2
1725348150000|2024-09-03 07:22:30|321.85|319.85|321.88|319.88|321.89|319.89|321.85|319.85|4
1725348160000|2024-09-03 07:22:40|321.86|319.86|321.88|319.88|321.88|319.88|321.86|319.86|3
1725348170000|2024-09-03 07:22:50|321.86|319.86|321.88|319.88|321.88|319.88|321.86|319.86|3
1725348180000|2024-09-03 07:23:00|321.9|319.9|321.87|319.87|321.94|319.94|321.87|319.87|7
1725348190000|2024-09-03 07:23:10|321.89|319.89|321.93|319.93|321.93|319.93|321.89|319.89|5
1725348200000|2024-09-03 07:23:20|321.98|319.98|321.98|319.98|321.98|319.98|321.98|319.98|1
1725348210000|2024-09-03 07:23:30|321.99|319.99|321.99|319.99|322|320|321.99|319.99|3
1725348220000|2024-09-03 07:23:40|321.96|319.96|321.97|319.97|321.98|319.98|321.96|319.96|4
1725348230000|2024-09-03 07:23:50|321.98|319.98|322.03|320.03|322.04|320.04|321.97|319.97|9
1725348240000|2024-09-03 07:24:00|322.04|320.04|322|320|322.04|320.04|322|320|3
1725348250000|2024-09-03 07:24:10|321.97|319.97|321.98|319.98|321.99|319.99|321.97|319.97|4
1725348260000|2024-09-03 07:24:20|321.97|319.97|321.97|319.97|321.97|319.97|321.96|319.96|5
1725348280000|2024-09-03 07:24:40|321.95|319.95|321.94|319.94|321.95|319.95|321.94|319.94|4
1725348290000|2024-09-03 07:24:50|321.91|319.91|321.87|319.87|321.91|319.91|321.87|319.87|3
1725348300000|2024-09-03 07:25:00|321.89|319.89|321.88|319.88|321.91|319.91|321.87|319.87|13
1725348310000|2024-09-03 07:25:10|321.89|319.89|321.89|319.89|321.89|319.89|321.88|319.88|5
1725348320000|2024-09-03 07:25:20|321.87|319.87|321.89|319.89|321.89|319.89|321.87|319.87|2
1725348330000|2024-09-03 07:25:30|321.87|319.87|321.88|319.88|321.89|319.89|321.87|319.87|4
1725348340000|2024-09-03 07:25:40|321.89|319.89|321.88|319.88|321.89|319.89|321.88|319.88|2
1725348350000|2024-09-03 07:25:50|321.89|319.89|321.88|319.88|321.89|319.89|321.88|319.88|4
1725348360000|2024-09-03 07:26:00|321.89|319.89|321.91|319.91|321.91|319.91|321.88|319.88|4
1725348370000|2024-09-03 07:26:10|321.89|319.89|321.88|319.88|321.89|319.89|321.87|319.87|3
1725348390000|2024-09-03 07:26:30|321.89|319.89|321.89|319.89|321.89|319.89|321.89|319.89|1
1725348400000|2024-09-03 07:26:40|321.91|319.91|321.95|319.95|321.95|319.95|321.89|319.89|6
1725348460000|2024-09-03 07:27:40|321.87|319.87|321.86|319.86|321.87|319.87|321.83|319.83|3
1725348470000|2024-09-03 07:27:50|321.87|319.87|321.8|319.8|321.87|319.87|321.8|319.8|8
1725348480000|2024-09-03 07:28:00|321.79|319.79|321.59|319.59|321.79|319.79|321.59|319.59|9
1725348490000|2024-09-03 07:28:10|321.6|319.6|321.64|319.64|321.64|319.64|321.6|319.6|9
1725348500000|2024-09-03 07:28:20|321.65|319.65|321.71|319.71|321.71|319.71|321.64|319.64|7
1725348530000|2024-09-03 07:28:50|321.7|319.7|321.63|319.63|321.7|319.7|321.62|319.62|4
1725348540000|2024-09-03 07:29:00|321.65|319.65|321.66|319.66|321.68|319.68|321.63|319.63|6
1725348560000|2024-09-03 07:29:20|321.67|319.67|321.67|319.67|321.67|319.67|321.67|319.67|1
1725348570000|2024-09-03 07:29:30|321.68|319.68|321.69|319.69|321.69|319.69|321.68|319.68|2
1725348590000|2024-09-03 07:29:50|321.7|319.7|321.7|319.7|321.7|319.7|321.7|319.7|1
1725348600000|2024-09-03 07:30:00|321.72|319.72|321.71|319.71|321.74|319.74|321.71|319.71|3
1725348620000|2024-09-03 07:30:20|321.73|319.73|321.71|319.71|321.73|319.73|321.71|319.71|2
1725348630000|2024-09-03 07:30:30|321.72|319.72|321.76|319.76|321.76|319.76|321.72|319.72|2
1725348650000|2024-09-03 07:30:50|321.77|319.77|321.76|319.76|321.77|319.77|321.76|319.76|2
1725348660000|2024-09-03 07:31:00|321.74|319.74|321.74|319.74|321.74|319.74|321.74|319.74|1
1725348670000|2024-09-03 07:31:10|321.77|319.77|321.78|319.78|321.78|319.78|321.74|319.74|3
1725348690000|2024-09-03 07:31:30|321.79|319.79|321.91|319.91|321.91|319.91|321.79|319.79|6
1725348700000|2024-09-03 07:31:40|321.92|319.92|321.92|319.92|321.92|319.92|321.92|319.92|1
1725348710000|2024-09-03 07:31:50|321.91|319.91|321.93|319.93|321.93|319.93|321.91|319.91|3
1725348720000|2024-09-03 07:32:00|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1725348750000|2024-09-03 07:32:30|321.96|319.96|321.94|319.94|321.96|319.96|321.94|319.94|2
1725348790000|2024-09-03 07:33:10|321.96|319.96|321.95|319.95|321.96|319.96|321.94|319.94|3
1725348800000|2024-09-03 07:33:20|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1725348810000|2024-09-03 07:33:30|321.95|319.95|321.95|319.95|321.95|319.95|321.95|319.95|1
1725348820000|2024-09-03 07:33:40|321.97|319.97|321.98|319.98|321.98|319.98|321.97|319.97|2
1725348850000|2024-09-03 07:34:10|321.95|319.95|321.96|319.96|321.96|319.96|321.95|319.95|2
1725348860000|2024-09-03 07:34:20|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1725348870000|2024-09-03 07:34:30|321.99|319.99|321.98|319.98|321.99|319.99|321.98|319.98|2
1725348880000|2024-09-03 07:34:40|322|320|322|320|322|320|322|320|1
1725348900000|2024-09-03 07:35:00|322.01|320.01|321.98|319.98|322.01|320.01|321.97|319.97|6
1725348910000|2024-09-03 07:35:10|321.99|319.99|321.99|319.99|321.99|319.99|321.99|319.99|1
1725348920000|2024-09-03 07:35:20|321.98|319.98|322.01|320.01|322.01|320.01|321.98|319.98|4
1725348930000|2024-09-03 07:35:30|322.02|320.02|322.03|320.03|322.03|320.03|322.02|320.02|2
1725348940000|2024-09-03 07:35:40|322.04|320.04|322.03|320.03|322.04|320.04|322.03|320.03|2
1725348950000|2024-09-03 07:35:50|321.99|319.99|321.98|319.98|321.99|319.99|321.98|319.98|2
1725348960000|2024-09-03 07:36:00|321.97|319.97|321.94|319.94|321.97|319.97|321.93|319.93|5
1725348970000|2024-09-03 07:36:10|321.95|319.95|321.97|319.97|321.97|319.97|321.95|319.95|2
1725348980000|2024-09-03 07:36:20|321.98|319.98|322.07|320.07|322.07|320.07|321.98|319.98|5
1725348990000|2024-09-03 07:36:30|322.08|320.08|322.07|320.07|322.09|320.09|322.05|320.05|8
1725349000000|2024-09-03 07:36:40|322.09|320.09|322.11|320.11|322.11|320.11|322.09|320.09|2
1725349010000|2024-09-03 07:36:50|322.14|320.14|322.19|320.19|322.19|320.19|322.14|320.14|3
1725349020000|2024-09-03 07:37:00|322.18|320.18|322.18|320.18|322.18|320.18|322.18|320.18|1
1725349030000|2024-09-03 07:37:10|322.19|320.19|322.26|320.26|322.26|320.26|322.19|320.19|6
1725349050000|2024-09-03 07:37:30|322.22|320.22|322.27|320.27|322.27|320.27|322.22|320.22|4
1725349060000|2024-09-03 07:37:40|322.28|320.28|322.28|320.28|322.28|320.28|322.27|320.27|5
1725349070000|2024-09-03 07:37:50|322.27|320.27|322.28|320.28|322.28|320.28|322.26|320.26|8
1725349080000|2024-09-03 07:38:00|322.27|320.27|322.17|320.17|322.28|320.28|322.17|320.17|6
1725349090000|2024-09-03 07:38:10|322.2|320.2|322.04|320.04|322.2|320.2|322.04|320.04|4
1725349100000|2024-09-03 07:38:20|321.99|319.99|322.04|320.04|322.04|320.04|321.99|319.99|3
1725349110000|2024-09-03 07:38:30|322.06|320.06|322.08|320.08|322.08|320.08|322.06|320.06|2
1725349120000|2024-09-03 07:38:40|322.09|320.09|322.16|320.16|322.18|320.18|322.09|320.09|10
1725349130000|2024-09-03 07:38:50|322.17|320.17|322.18|320.18|322.18|320.18|322.17|320.17|2
1725349140000|2024-09-03 07:39:00|322.19|320.19|322.22|320.22|322.23|320.23|322.19|320.19|8
1725349150000|2024-09-03 07:39:10|322.2|320.2|322.19|320.19|322.2|320.2|322.16|320.16|14
1725349160000|2024-09-03 07:39:20|322.2|320.2|322.22|320.22|322.22|320.22|322.19|320.19|11
1725349170000|2024-09-03 07:39:30|322.24|320.24|322.28|320.28|322.28|320.28|322.24|320.24|2
1725349180000|2024-09-03 07:39:40|322.29|320.29|322.29|320.29|322.29|320.29|322.29|320.29|1
1725349190000|2024-09-03 07:39:50|322.26|320.26|322.26|320.26|322.27|320.27|322.26|320.26|3
1725349200000|2024-09-03 07:40:00|322.27|320.27|322.28|320.28|322.29|320.29|322.27|320.27|6
1725349210000|2024-09-03 07:40:10|322.29|320.29|322.26|320.26|322.29|320.29|322.26|320.26|4
1725349220000|2024-09-03 07:40:20|322.27|320.27|322.33|320.33|322.33|320.33|322.27|320.27|4
1725349230000|2024-09-03 07:40:30|322.37|320.37|322.34|320.34|322.37|320.37|322.34|320.34|3
1725349240000|2024-09-03 07:40:40|322.33|320.33|322.3|320.3|322.33|320.33|322.3|320.3|3
1725349250000|2024-09-03 07:40:50|322.31|320.31|322.35|320.35|322.35|320.35|322.31|320.31|5
1725349260000|2024-09-03 07:41:00|322.38|320.38|322.41|320.41|322.41|320.41|322.38|320.38|4
1725349270000|2024-09-03 07:41:10|322.4|320.4|322.4|320.4|322.42|320.42|322.38|320.38|6
1725349280000|2024-09-03 07:41:20|322.43|320.43|322.44|320.44|322.46|320.46|322.43|320.43|4
1725349290000|2024-09-03 07:41:30|322.43|320.43|322.41|320.41|322.43|320.43|322.41|320.41|5
1725349300000|2024-09-03 07:41:40|322.42|320.42|322.47|320.47|322.47|320.47|322.41|320.41|11
1725349310000|2024-09-03 07:41:50|322.45|320.45|322.45|320.45|322.46|320.46|322.45|320.45|7
1725349320000|2024-09-03 07:42:00|322.46|320.46|322.46|320.46|322.5|320.5|322.46|320.46|5
1725349330000|2024-09-03 07:42:10|322.42|320.42|322.42|320.42|322.42|320.42|322.4|320.4|6
1725349340000|2024-09-03 07:42:20|322.43|320.43|322.43|320.43|322.44|320.44|322.39|320.39|6
1725349350000|2024-09-03 07:42:30|322.44|320.44|322.66|320.66|322.66|320.66|322.44|320.44|7
1725349370000|2024-09-03 07:42:50|322.62|320.62|322.66|320.66|322.66|320.66|322.61|320.61|8
1725349380000|2024-09-03 07:43:00|322.6|320.6|322.62|320.62|322.63|320.63|322.6|320.6|10
1725349390000|2024-09-03 07:43:10|322.63|320.63|322.63|320.63|322.66|320.66|322.62|320.62|11
1725349400000|2024-09-03 07:43:20|322.62|320.62|322.48|320.48|322.62|320.62|322.48|320.48|9
1725349410000|2024-09-03 07:43:30|322.49|320.49|322.53|320.53|322.53|320.53|322.48|320.48|4
1725349420000|2024-09-03 07:43:40|322.5|320.5|322.47|320.47|322.5|320.5|322.47|320.47|5
1725349430000|2024-09-03 07:43:50|322.49|320.49|322.49|320.49|322.49|320.49|322.47|320.47|3
1725349440000|2024-09-03 07:44:00|322.47|320.47|322.43|320.43|322.47|320.47|322.41|320.41|6
1725349450000|2024-09-03 07:44:10|322.42|320.42|322.43|320.43|322.45|320.45|322.41|320.41|8
1725349460000|2024-09-03 07:44:20|322.45|320.45|322.42|320.42|322.45|320.45|322.4|320.4|19
1725349470000|2024-09-03 07:44:30|322.41|320.41|322.42|320.42|322.42|320.42|322.41|320.41|12
1725349480000|2024-09-03 07:44:40|322.41|320.41|322.41|320.41|322.43|320.43|322.39|320.39|12
1725349490000|2024-09-03 07:44:50|322.43|320.43|322.43|320.43|322.43|320.43|322.4|320.4|7
1725349500000|2024-09-03 07:45:00|322.41|320.41|322.43|320.43|322.43|320.43|322.41|320.41|5
1725349510000|2024-09-03 07:45:10|322.45|320.45|322.36|320.36|322.46|320.46|322.36|320.36|13
1725349520000|2024-09-03 07:45:20|322.37|320.37|322.36|320.36|322.37|320.37|322.36|320.36|4
1725349530000|2024-09-03 07:45:30|322.35|320.35|322.3|320.3|322.35|320.35|322.3|320.3|3
1725349540000|2024-09-03 07:45:40|322.31|320.31|322.31|320.31|322.31|320.31|322.28|320.28|4
1725349550000|2024-09-03 07:45:50|322.29|320.29|322.28|320.28|322.29|320.29|322.28|320.28|2
1725349560000|2024-09-03 07:46:00|322.27|320.27|322.42|320.42|322.42|320.42|322.27|320.27|6
1725349570000|2024-09-03 07:46:10|322.44|320.44|322.45|320.45|322.46|320.46|322.44|320.44|4
1725349580000|2024-09-03 07:46:20|322.47|320.47|322.48|320.48|322.48|320.48|322.45|320.45|8
1725349590000|2024-09-03 07:46:30|322.49|320.49|322.57|320.57|322.57|320.57|322.49|320.49|3
1725349620000|2024-09-03 07:47:00|322.53|320.53|322.51|320.51|322.56|320.56|322.51|320.51|6
1725349630000|2024-09-03 07:47:10|322.53|320.53|322.44|320.44|322.53|320.53|322.43|320.43|8
1725349640000|2024-09-03 07:47:20|322.43|320.43|322.35|320.35|322.46|320.46|322.35|320.35|4
1725349650000|2024-09-03 07:47:30|322.36|320.36|322.41|320.41|322.41|320.41|322.36|320.36|11
1725349660000|2024-09-03 07:47:40|322.4|320.4|322.32|320.32|322.4|320.4|322.32|320.32|8
1725349670000|2024-09-03 07:47:50|322.29|320.29|322.25|320.25|322.3|320.3|322.25|320.25|9
1725349680000|2024-09-03 07:48:00|322.26|320.26|322.28|320.28|322.28|320.28|322.26|320.26|3
1725349690000|2024-09-03 07:48:10|322.32|320.32|322.36|320.36|322.36|320.36|322.32|320.32|2
1725349700000|2024-09-03 07:48:20|322.35|320.35|322.36|320.36|322.36|320.36|322.35|320.35|4
1725349710000|2024-09-03 07:48:30|322.32|320.32|322.32|320.32|322.33|320.33|322.28|320.28|11
1725349720000|2024-09-03 07:48:40|322.31|320.31|322.31|320.31|322.32|320.32|322.31|320.31|5
1725349730000|2024-09-03 07:48:50|322.32|320.32|322.31|320.31|322.33|320.33|322.3|320.3|6
1725349740000|2024-09-03 07:49:00|322.32|320.32|322.29|320.29|322.32|320.32|322.29|320.29|10
1725349750000|2024-09-03 07:49:10|322.26|320.26|322.22|320.22|322.26|320.26|322.22|320.22|8
1725349760000|2024-09-03 07:49:20|322.23|320.23|322.26|320.26|322.26|320.26|322.23|320.23|16
1725349770000|2024-09-03 07:49:30|322.25|320.25|322.25|320.25|322.27|320.27|322.23|320.23|15
1725349780000|2024-09-03 07:49:40|322.24|320.24|322.26|320.26|322.26|320.26|322.21|320.21|7
1725349790000|2024-09-03 07:49:50|322.25|320.25|322.24|320.24|322.27|320.27|322.23|320.23|10
1725349800000|2024-09-03 07:50:00|322.25|320.25|322.29|320.29|322.29|320.29|322.25|320.25|7
1725349820000|2024-09-03 07:50:20|322.33|320.33|322.3|320.3|322.33|320.33|322.28|320.28|16
1725349830000|2024-09-03 07:50:30|322.28|320.28|322.33|320.33|322.33|320.33|322.28|320.28|4
1725349840000|2024-09-03 07:50:40|322.31|320.31|322.23|320.23|322.31|320.31|322.21|320.21|11
1725349850000|2024-09-03 07:50:50|322.21|320.21|322.25|320.25|322.25|320.25|322.21|320.21|7
1725349860000|2024-09-03 07:51:00|322.29|320.29|322.29|320.29|322.31|320.31|322.29|320.29|3
1725349870000|2024-09-03 07:51:10|322.28|320.28|322.26|320.26|322.28|320.28|322.22|320.22|8
1725349880000|2024-09-03 07:51:20|322.24|320.24|322.23|320.23|322.24|320.24|322.23|320.23|2
1725349890000|2024-09-03 07:51:30|322.21|320.21|322.25|320.25|322.25|320.25|322.2|320.2|10
1725349900000|2024-09-03 07:51:40|322.23|320.23|322.25|320.25|322.25|320.25|322.22|320.22|5
1725349910000|2024-09-03 07:51:50|322.27|320.27|322.29|320.29|322.29|320.29|322.27|320.27|5
1725349920000|2024-09-03 07:52:00|322.26|320.26|322.27|320.27|322.27|320.27|322.23|320.23|6
1725349940000|2024-09-03 07:52:20|322.28|320.28|322.29|320.29|322.29|320.29|322.27|320.27|12
1725349950000|2024-09-03 07:52:30|322.27|320.27|322.27|320.27|322.28|320.28|322.27|320.27|7
1725349960000|2024-09-03 07:52:40|322.26|320.26|322.29|320.29|322.29|320.29|322.25|320.25|7
1725349970000|2024-09-03 07:52:50|322.3|320.3|322.29|320.29|322.3|320.3|322.29|320.29|2
1725349980000|2024-09-03 07:53:00|322.3|320.3|322.3|320.3|322.3|320.3|322.3|320.3|1
1725349990000|2024-09-03 07:53:10|322.28|320.28|322.28|320.28|322.29|320.29|322.28|320.28|3
1725350000000|2024-09-03 07:53:20|322.29|320.29|322.28|320.28|322.29|320.29|322.27|320.27|3
1725350010000|2024-09-03 07:53:30|322.26|320.26|322.26|320.26|322.26|320.26|322.26|320.26|1
1725350020000|2024-09-03 07:53:40|322.27|320.27|322.28|320.28|322.28|320.28|322.27|320.27|2
1725350030000|2024-09-03 07:53:50|322.3|320.3|322.31|320.31|322.31|320.31|322.3|320.3|2
1725350040000|2024-09-03 07:54:00|322.3|320.3|322.26|320.26|322.3|320.3|322.26|320.26|5
1725350050000|2024-09-03 07:54:10|322.27|320.27|322.25|320.25|322.27|320.27|322.24|320.24|7
1725350060000|2024-09-03 07:54:20|322.26|320.26|322.31|320.31|322.34|320.34|322.25|320.25|11
1725350070000|2024-09-03 07:54:30|322.3|320.3|322.31|320.31|322.31|320.31|322.3|320.3|8
1725350080000|2024-09-03 07:54:40|322.3|320.3|322.32|320.32|322.32|320.32|322.29|320.29|8
1725350100000|2024-09-03 07:55:00|322.3|320.3|322.32|320.32|322.32|320.32|322.3|320.3|3
1725350140000|2024-09-03 07:55:40|322.33|320.33|322.32|320.32|322.33|320.33|322.32|320.32|4
1725350150000|2024-09-03 07:55:50|322.33|320.33|322.28|320.28|322.33|320.33|322.26|320.26|13
1725350160000|2024-09-03 07:56:00|322.26|320.26|322.29|320.29|322.29|320.29|322.26|320.26|15
1725350170000|2024-09-03 07:56:10|322.28|320.28|322.29|320.29|322.3|320.3|322.27|320.27|12
1725350180000|2024-09-03 07:56:20|322.28|320.28|322.29|320.29|322.31|320.31|322.27|320.27|10
1725350190000|2024-09-03 07:56:30|322.3|320.3|322.29|320.29|322.3|320.3|322.28|320.28|4
1725350200000|2024-09-03 07:56:40|322.28|320.28|322.28|320.28|322.29|320.29|322.28|320.28|3
1725350230000|2024-09-03 07:57:10|322.3|320.3|322.3|320.3|322.32|320.32|322.3|320.3|9
1725350240000|2024-09-03 07:57:20|322.31|320.31|322.32|320.32|322.32|320.32|322.31|320.31|2
1725350270000|2024-09-03 07:57:50|322.35|320.35|322.36|320.36|322.36|320.36|322.35|320.35|2
1725350280000|2024-09-03 07:58:00|322.37|320.37|322.37|320.37|322.4|320.4|322.37|320.37|5
1725350290000|2024-09-03 07:58:10|322.4|320.4|322.44|320.44|322.44|320.44|322.39|320.39|10
1725350310000|2024-09-03 07:58:30|322.46|320.46|322.49|320.49|322.49|320.49|322.44|320.44|5
1725350320000|2024-09-03 07:58:40|322.5|320.5|322.5|320.5|322.5|320.5|322.46|320.46|9
1725350330000|2024-09-03 07:58:50|322.48|320.48|322.51|320.51|322.51|320.51|322.47|320.47|8
1725350350000|2024-09-03 07:59:10|322.5|320.5|322.48|320.48|322.5|320.5|322.46|320.46|6
1725350360000|2024-09-03 07:59:20|322.47|320.47|322.42|320.42|322.47|320.47|322.41|320.41|5
1725350370000|2024-09-03 07:59:30|322.41|320.41|322.43|320.43|322.43|320.43|322.41|320.41|2
1725350380000|2024-09-03 07:59:40|322.4|320.4|322.4|320.4|322.4|320.4|322.4|320.4|1
1725350390000|2024-09-03 07:59:50|322.41|320.41|322.41|320.41|322.41|320.41|322.4|320.4|3
1725350400000|2024-09-03 08:00:00|322.42|320.42|322.43|320.43|322.44|320.44|322.39|320.39|11
1725350410000|2024-09-03 08:00:10|322.42|320.42|322.49|320.49|322.52|320.52|322.42|320.42|13
1725350420000|2024-09-03 08:00:20|322.5|320.5|322.5|320.5|322.51|320.51|322.49|320.49|7
1725350430000|2024-09-03 08:00:30|322.51|320.51|322.45|320.45|322.55|320.55|322.45|320.45|14
1725350440000|2024-09-03 08:00:40|322.4|320.4|322.3|320.3|322.41|320.41|322.3|320.3|6
1725350450000|2024-09-03 08:00:50|322.31|320.31|322.33|320.33|322.35|320.35|322.31|320.31|8
1725350460000|2024-09-03 08:01:00|322.31|320.31|322.27|320.27|322.31|320.31|322.27|320.27|8
1725350470000|2024-09-03 08:01:10|322.29|320.29|322.27|320.27|322.29|320.29|322.23|320.23|11
1725350480000|2024-09-03 08:01:20|322.28|320.28|322.35|320.35|322.36|320.36|322.28|320.28|11
1725350490000|2024-09-03 08:01:30|322.34|320.34|322.38|320.38|322.38|320.38|322.34|320.34|7
1725350500000|2024-09-03 08:01:40|322.37|320.37|322.42|320.42|322.42|320.42|322.37|320.37|6
1725350510000|2024-09-03 08:01:50|322.41|320.41|322.42|320.42|322.42|320.42|322.41|320.41|2
1725350520000|2024-09-03 08:02:00|322.43|320.43|322.41|320.41|322.43|320.43|322.41|320.41|8
1725350530000|2024-09-03 08:02:10|322.42|320.42|322.43|320.43|322.43|320.43|322.41|320.41|6
1725350540000|2024-09-03 08:02:20|322.46|320.46|322.48|320.48|322.49|320.49|322.45|320.45|14
1725350550000|2024-09-03 08:02:30|322.47|320.47|322.44|320.44|322.49|320.49|322.44|320.44|7
1725350560000|2024-09-03 08:02:40|322.45|320.45|322.4|320.4|322.47|320.47|322.4|320.4|11
1725350570000|2024-09-03 08:02:50|322.38|320.38|322.4|320.4|322.4|320.4|322.36|320.36|7
1725350580000|2024-09-03 08:03:00|322.41|320.41|322.48|320.48|322.49|320.49|322.41|320.41|6
1725350590000|2024-09-03 08:03:10|322.49|320.49|322.49|320.49|322.51|320.51|322.49|320.49|5
1725350600000|2024-09-03 08:03:20|322.5|320.5|322.55|320.55|322.55|320.55|322.5|320.5|7
1725350610000|2024-09-03 08:03:30|322.54|320.54|322.46|320.46|322.54|320.54|322.45|320.45|7
1725350620000|2024-09-03 08:03:40|322.48|320.48|322.49|320.49|322.51|320.51|322.45|320.45|15
1725350630000|2024-09-03 08:03:50|322.5|320.5|322.47|320.47|322.5|320.5|322.45|320.45|12
1725350640000|2024-09-03 08:04:00|322.46|320.46|322.43|320.43|322.46|320.46|322.43|320.43|5
1725350650000|2024-09-03 08:04:10|322.4|320.4|322.39|320.39|322.41|320.41|322.39|320.39|4
1725350660000|2024-09-03 08:04:20|322.38|320.38|322.27|320.27|322.38|320.38|322.27|320.27|11
1725350670000|2024-09-03 08:04:30|322.28|320.28|322.47|320.47|322.51|320.51|322.28|320.28|10
1725350680000|2024-09-03 08:04:40|322.46|320.46|322.39|320.39|322.46|320.46|322.39|320.39|4
1725350690000|2024-09-03 08:04:50|322.42|320.42|322.43|320.43|322.45|320.45|322.4|320.4|10
1725350700000|2024-09-03 08:05:00|322.42|320.42|322.39|320.39|322.42|320.42|322.39|320.39|3
1725350710000|2024-09-03 08:05:10|322.38|320.38|322.34|320.34|322.38|320.38|322.34|320.34|11
1725350720000|2024-09-03 08:05:20|322.32|320.32|322.33|320.33|322.34|320.34|322.32|320.32|9
1725350730000|2024-09-03 08:05:30|322.32|320.32|322.31|320.31|322.33|320.33|322.3|320.3|15
1725350740000|2024-09-03 08:05:40|322.32|320.32|322.33|320.33|322.33|320.33|322.32|320.32|4
1725350750000|2024-09-03 08:05:50|322.32|320.32|322.33|320.33|322.33|320.33|322.31|320.31|6
1725350760000|2024-09-03 08:06:00|322.34|320.34|322.37|320.37|322.38|320.38|322.34|320.34|5
1725350770000|2024-09-03 08:06:10|322.38|320.38|322.48|320.48|322.48|320.48|322.37|320.37|13
1725350780000|2024-09-03 08:06:20|322.49|320.49|322.48|320.48|322.49|320.49|322.48|320.48|2
1725350790000|2024-09-03 08:06:30|322.5|320.5|322.5|320.5|322.5|320.5|322.49|320.49|3
1725350800000|2024-09-03 08:06:40|322.48|320.48|322.46|320.46|322.49|320.49|322.46|320.46|8
1725350810000|2024-09-03 08:06:50|322.44|320.44|322.37|320.37|322.44|320.44|322.36|320.36|14
1725350820000|2024-09-03 08:07:00|322.36|320.36|322.37|320.37|322.37|320.37|322.35|320.35|12
1725350830000|2024-09-03 08:07:10|322.36|320.36|322.36|320.36|322.37|320.37|322.36|320.36|5
1725350840000|2024-09-03 08:07:20|322.37|320.37|322.35|320.35|322.37|320.37|322.35|320.35|7
1725350850000|2024-09-03 08:07:30|322.37|320.37|322.34|320.34|322.37|320.37|322.34|320.34|5
1725350860000|2024-09-03 08:07:40|322.35|320.35|322.35|320.35|322.35|320.35|322.35|320.35|1
1725350870000|2024-09-03 08:07:50|322.36|320.36|322.36|320.36|322.36|320.36|322.36|320.36|1
1725350880000|2024-09-03 08:08:00|322.35|320.35|322.34|320.34|322.35|320.35|322.34|320.34|2
1725350890000|2024-09-03 08:08:10|322.35|320.35|322.33|320.33|322.35|320.35|322.32|320.32|9
1725350900000|2024-09-03 08:08:20|322.32|320.32|322.31|320.31|322.33|320.33|322.31|320.31|4
1725350920000|2024-09-03 08:08:40|322.3|320.3|322.27|320.27|322.3|320.3|322.27|320.27|8
1725350940000|2024-09-03 08:09:00|322.28|320.28|322.3|320.3|322.3|320.3|322.28|320.28|2
1725350950000|2024-09-03 08:09:10|322.36|320.36|322.32|320.32|322.38|320.38|322.31|320.31|12
1725350960000|2024-09-03 08:09:20|322.34|320.34|322.34|320.34|322.35|320.35|322.33|320.33|7
1725350970000|2024-09-03 08:09:30|322.33|320.33|322.29|320.29|322.34|320.34|322.29|320.29|6
1725350980000|2024-09-03 08:09:40|322.3|320.3|322.27|320.27|322.3|320.3|322.27|320.27|8
1725350990000|2024-09-03 08:09:50|322.28|320.28|322.27|320.27|322.28|320.28|322.27|320.27|2
1725351000000|2024-09-03 08:10:00|322.26|320.26|322.22|320.22|322.28|320.28|322.22|320.22|7
1725351010000|2024-09-03 08:10:10|322.17|320.17|322.08|320.08|322.17|320.17|322.08|320.08|11
1725351020000|2024-09-03 08:10:20|322.09|320.09|322.05|320.05|322.09|320.09|322.04|320.04|6
1725351030000|2024-09-03 08:10:30|322.06|320.06|322.09|320.09|322.1|320.1|322.06|320.06|6
1725351040000|2024-09-03 08:10:40|322.08|320.08|322.05|320.05|322.09|320.09|322.05|320.05|4
1725351050000|2024-09-03 08:10:50|322.04|320.04|322.1|320.1|322.1|320.1|322.02|320.02|6
1725351060000|2024-09-03 08:11:00|322.13|320.13|322.15|320.15|322.15|320.15|322.11|320.11|5
1725351070000|2024-09-03 08:11:10|322.13|320.13|322.09|320.09|322.13|320.13|322.09|320.09|3
1725351080000|2024-09-03 08:11:20|322.05|320.05|322.04|320.04|322.06|320.06|322.04|320.04|3
1725351090000|2024-09-03 08:11:30|322|320|322|320|322|320|322|320|1
1725351100000|2024-09-03 08:11:40|321.99|319.99|322|320|322|320|321.99|319.99|2
1725351120000|2024-09-03 08:12:00|321.95|319.95|321.95|319.95|321.95|319.95|321.95|319.95|1
1725351140000|2024-09-03 08:12:20|321.96|319.96|322.04|320.04|322.04|320.04|321.96|319.96|3
1725351170000|2024-09-03 08:12:50|322|320|322.03|320.03|322.03|320.03|322|320|3
1725351190000|2024-09-03 08:13:10|322.02|320.02|321.91|319.91|322.02|320.02|321.91|319.91|2
1725351210000|2024-09-03 08:13:30|321.92|319.92|321.93|319.93|321.93|319.93|321.92|319.92|2
1725351220000|2024-09-03 08:13:40|321.92|319.92|321.82|319.82|321.92|319.92|321.82|319.82|3
1725351230000|2024-09-03 08:13:50|321.81|319.81|321.79|319.79|321.81|319.81|321.79|319.79|2
1725351240000|2024-09-03 08:14:00|321.78|319.78|321.8|319.8|321.82|319.82|321.78|319.78|6
1725351250000|2024-09-03 08:14:10|321.81|319.81|321.82|319.82|321.82|319.82|321.81|319.81|2
1725351260000|2024-09-03 08:14:20|321.81|319.81|321.82|319.82|321.82|319.82|321.81|319.81|2
1725351270000|2024-09-03 08:14:30|321.81|319.81|321.81|319.81|321.81|319.81|321.81|319.81|1
1725351280000|2024-09-03 08:14:40|321.78|319.78|321.78|319.78|321.78|319.78|321.78|319.78|1
1725351300000|2024-09-03 08:15:00|321.76|319.76|321.75|319.75|321.78|319.78|321.73|319.73|8
1725351310000|2024-09-03 08:15:10|321.73|319.73|321.7|319.7|321.73|319.73|321.7|319.7|6
1725351320000|2024-09-03 08:15:20|321.72|319.72|321.75|319.75|321.75|319.75|321.7|319.7|5
1725351330000|2024-09-03 08:15:30|321.77|319.77|321.81|319.81|321.81|319.81|321.77|319.77|3
1725351340000|2024-09-03 08:15:40|321.82|319.82|321.82|319.82|321.82|319.82|321.82|319.82|1
1725351350000|2024-09-03 08:15:50|321.83|319.83|321.83|319.83|321.83|319.83|321.83|319.83|1
1725351360000|2024-09-03 08:16:00|321.82|319.82|321.79|319.79|321.82|319.82|321.78|319.78|3
1725351370000|2024-09-03 08:16:10|321.77|319.77|321.75|319.75|321.83|319.83|321.74|319.74|9
1725351380000|2024-09-03 08:16:20|321.73|319.73|321.71|319.71|321.73|319.73|321.7|319.7|3
1725351390000|2024-09-03 08:16:30|321.69|319.69|321.73|319.73|321.73|319.73|321.69|319.69|3
1725351420000|2024-09-03 08:17:00|321.72|319.72|321.71|319.71|321.72|319.72|321.71|319.71|2
1725351450000|2024-09-03 08:17:30|321.67|319.67|321.63|319.63|321.67|319.67|321.63|319.63|2
1725351470000|2024-09-03 08:17:50|321.62|319.62|321.56|319.56|321.62|319.62|321.56|319.56|3
1725351480000|2024-09-03 08:18:00|321.54|319.54|321.54|319.54|321.54|319.54|321.54|319.54|1
1725351500000|2024-09-03 08:18:20|321.57|319.57|321.62|319.62|321.62|319.62|321.57|319.57|3
1725351510000|2024-09-03 08:18:30|321.65|319.65|321.59|319.59|321.65|319.65|321.59|319.59|4
1725351520000|2024-09-03 08:18:40|321.57|319.57|321.59|319.59|321.59|319.59|321.56|319.56|3
1725351530000|2024-09-03 08:18:50|321.57|319.57|321.57|319.57|321.57|319.57|321.57|319.57|1
1725351570000|2024-09-03 08:19:30|321.58|319.58|321.58|319.58|321.58|319.58|321.57|319.57|3
1725351580000|2024-09-03 08:19:40|321.59|319.59|321.59|319.59|321.59|319.59|321.59|319.59|1
1725351610000|2024-09-03 08:20:10|321.55|319.55|321.55|319.55|321.55|319.55|321.55|319.55|1
1725351630000|2024-09-03 08:20:30|321.53|319.53|321.49|319.49|321.53|319.53|321.49|319.49|2
1725351640000|2024-09-03 08:20:40|321.5|319.5|321.52|319.52|321.52|319.52|321.5|319.5|3
1725351670000|2024-09-03 08:21:10|321.51|319.51|321.5|319.5|321.51|319.51|321.5|319.5|2
1725351680000|2024-09-03 08:21:20|321.49|319.49|321.4|319.4|321.5|319.5|321.39|319.39|6
1725351690000|2024-09-03 08:21:30|321.41|319.41|321.53|319.53|321.53|319.53|321.41|319.41|3
1725351710000|2024-09-03 08:21:50|321.56|319.56|321.6|319.6|321.61|319.61|321.56|319.56|3
1725351720000|2024-09-03 08:22:00|321.61|319.61|321.63|319.63|321.63|319.63|321.61|319.61|3
1725351730000|2024-09-03 08:22:10|321.64|319.64|321.64|319.64|321.64|319.64|321.64|319.64|1
1725351740000|2024-09-03 08:22:20|321.65|319.65|321.7|319.7|321.7|319.7|321.65|319.65|4
1725351760000|2024-09-03 08:22:40|321.81|319.81|321.82|319.82|321.82|319.82|321.81|319.81|2
1725351770000|2024-09-03 08:22:50|321.87|319.87|321.89|319.89|321.89|319.89|321.87|319.87|3
1725351790000|2024-09-03 08:23:10|321.91|319.91|321.82|319.82|321.91|319.91|321.82|319.82|8
1725351800000|2024-09-03 08:23:20|321.83|319.83|321.77|319.77|321.83|319.83|321.77|319.77|5
1725351810000|2024-09-03 08:23:30|321.78|319.78|321.78|319.78|321.82|319.82|321.77|319.77|14
1725351820000|2024-09-03 08:23:40|321.75|319.75|321.78|319.78|321.78|319.78|321.75|319.75|5
1725351830000|2024-09-03 08:23:50|321.76|319.76|321.79|319.79|321.79|319.79|321.76|319.76|4
1725351840000|2024-09-03 08:24:00|321.8|319.8|321.84|319.84|321.84|319.84|321.8|319.8|2
1725351850000|2024-09-03 08:24:10|321.85|319.85|321.83|319.83|321.86|319.86|321.83|319.83|6
1725351860000|2024-09-03 08:24:20|321.81|319.81|321.8|319.8|321.81|319.81|321.79|319.79|6
1725351870000|2024-09-03 08:24:30|321.79|319.79|321.77|319.77|321.8|319.8|321.75|319.75|14
1725351880000|2024-09-03 08:24:40|321.75|319.75|321.68|319.68|321.75|319.75|321.68|319.68|6
1725351890000|2024-09-03 08:24:50|321.69|319.69|321.69|319.69|321.7|319.7|321.68|319.68|7
1725351900000|2024-09-03 08:25:00|321.68|319.68|321.68|319.68|321.68|319.68|321.67|319.67|5
1725351910000|2024-09-03 08:25:10|321.67|319.67|321.55|319.55|321.67|319.67|321.55|319.55|6
1725351920000|2024-09-03 08:25:20|321.53|319.53|321.53|319.53|321.53|319.53|321.52|319.52|3
1725351930000|2024-09-03 08:25:30|321.52|319.52|321.56|319.56|321.58|319.58|321.52|319.52|10
1725351940000|2024-09-03 08:25:40|321.55|319.55|321.49|319.49|321.55|319.55|321.48|319.48|11
1725351950000|2024-09-03 08:25:50|321.48|319.48|321.51|319.51|321.51|319.51|321.48|319.48|6
1725351960000|2024-09-03 08:26:00|321.52|319.52|321.46|319.46|321.57|319.57|321.46|319.46|9
1725351970000|2024-09-03 08:26:10|321.44|319.44|321.43|319.43|321.46|319.46|321.43|319.43|12
1725351980000|2024-09-03 08:26:20|321.44|319.44|321.46|319.46|321.46|319.46|321.44|319.44|5
1725351990000|2024-09-03 08:26:30|321.47|319.47|321.47|319.47|321.47|319.47|321.46|319.46|3
1725352000000|2024-09-03 08:26:40|321.46|319.46|321.55|319.55|321.55|319.55|321.46|319.46|6
1725352010000|2024-09-03 08:26:50|321.52|319.52|321.54|319.54|321.54|319.54|321.52|319.52|2
1725352020000|2024-09-03 08:27:00|321.53|319.53|321.53|319.53|321.53|319.53|321.52|319.52|5
1725352030000|2024-09-03 08:27:10|321.52|319.52|321.46|319.46|321.53|319.53|321.45|319.45|13
1725352040000|2024-09-03 08:27:20|321.47|319.47|321.53|319.53|321.53|319.53|321.47|319.47|6
1725352060000|2024-09-03 08:27:40|321.54|319.54|321.55|319.55|321.55|319.55|321.54|319.54|2
1725352070000|2024-09-03 08:27:50|321.54|319.54|321.54|319.54|321.54|319.54|321.54|319.54|1
1725352080000|2024-09-03 08:28:00|321.56|319.56|321.57|319.57|321.59|319.59|321.56|319.56|5
1725352090000|2024-09-03 08:28:10|321.54|319.54|321.54|319.54|321.57|319.57|321.52|319.52|9
1725352100000|2024-09-03 08:28:20|321.55|319.55|321.5|319.5|321.55|319.55|321.49|319.49|6
1725352110000|2024-09-03 08:28:30|321.51|319.51|321.55|319.55|321.55|319.55|321.5|319.5|4
1725352120000|2024-09-03 08:28:40|321.53|319.53|321.54|319.54|321.54|319.54|321.53|319.53|2
1725352150000|2024-09-03 08:29:10|321.5|319.5|321.49|319.49|321.5|319.5|321.49|319.49|2
1725352160000|2024-09-03 08:29:20|321.51|319.51|321.5|319.5|321.51|319.51|321.5|319.5|2
1725352180000|2024-09-03 08:29:40|321.53|319.53|321.53|319.53|321.53|319.53|321.53|319.53|1
1725352190000|2024-09-03 08:29:50|321.52|319.52|321.48|319.48|321.52|319.52|321.48|319.48|2
1725352200000|2024-09-03 08:30:00|321.45|319.45|321.41|319.41|321.45|319.45|321.41|319.41|2
1725352220000|2024-09-03 08:30:20|321.44|319.44|321.44|319.44|321.44|319.44|321.43|319.43|3
1725352240000|2024-09-03 08:30:40|321.46|319.46|321.44|319.44|321.46|319.46|321.44|319.44|3
1725352250000|2024-09-03 08:30:50|321.46|319.46|321.46|319.46|321.46|319.46|321.46|319.46|1
1725352260000|2024-09-03 08:31:00|321.45|319.45|321.4|319.4|321.45|319.45|321.39|319.39|6
1725352270000|2024-09-03 08:31:10|321.39|319.39|321.43|319.43|321.43|319.43|321.37|319.37|13
1725352280000|2024-09-03 08:31:20|321.44|319.44|321.45|319.45|321.46|319.46|321.43|319.43|6
1725352290000|2024-09-03 08:31:30|321.47|319.47|321.41|319.41|321.47|319.47|321.4|319.4|8
1725352300000|2024-09-03 08:31:40|321.4|319.4|321.4|319.4|321.4|319.4|321.4|319.4|1
1725352310000|2024-09-03 08:31:50|321.37|319.37|321.43|319.43|321.43|319.43|321.36|319.36|8
1725352320000|2024-09-03 08:32:00|321.44|319.44|321.48|319.48|321.48|319.48|321.44|319.44|13
1725352330000|2024-09-03 08:32:10|321.47|319.47|321.53|319.53|321.54|319.54|321.47|319.47|11
1725352340000|2024-09-03 08:32:20|321.52|319.52|321.4|319.4|321.52|319.52|321.39|319.39|7
1725352350000|2024-09-03 08:32:30|321.38|319.38|321.27|319.27|321.38|319.38|321.27|319.27|8
1725352360000|2024-09-03 08:32:40|321.29|319.29|321.35|319.35|321.36|319.36|321.27|319.27|12
1725352370000|2024-09-03 08:32:50|321.37|319.37|321.35|319.35|321.37|319.37|321.31|319.31|9
1725352380000|2024-09-03 08:33:00|321.34|319.34|321.26|319.26|321.36|319.36|321.26|319.26|13
1725352390000|2024-09-03 08:33:10|321.27|319.27|321.36|319.36|321.36|319.36|321.26|319.26|13
1725352400000|2024-09-03 08:33:20|321.35|319.35|321.39|319.39|321.39|319.39|321.32|319.32|14
1725352410000|2024-09-03 08:33:30|321.41|319.41|321.36|319.36|321.41|319.41|321.36|319.36|4
1725352420000|2024-09-03 08:33:40|321.37|319.37|321.35|319.35|321.39|319.39|321.34|319.34|6
1725352430000|2024-09-03 08:33:50|321.36|319.36|321.36|319.36|321.37|319.37|321.35|319.35|7
1725352440000|2024-09-03 08:34:00|321.37|319.37|321.31|319.31|321.37|319.37|321.31|319.31|7
1725352450000|2024-09-03 08:34:10|321.29|319.29|321.19|319.19|321.29|319.29|321.19|319.19|10
1725352460000|2024-09-03 08:34:20|321.17|319.17|321.15|319.15|321.19|319.19|321.15|319.15|12
1725352470000|2024-09-03 08:34:30|321.14|319.14|321.11|319.11|321.14|319.14|321.11|319.11|4
1725352480000|2024-09-03 08:34:40|321.12|319.12|321.15|319.15|321.15|319.15|321.12|319.12|6
1725352490000|2024-09-03 08:34:50|321.12|319.12|321.09|319.09|321.12|319.12|321.06|319.06|12
1725352500000|2024-09-03 08:35:00|321.08|319.08|321.05|319.05|321.08|319.08|321.05|319.05|4
1725352510000|2024-09-03 08:35:10|321.07|319.07|321.11|319.11|321.11|319.11|321.07|319.07|4
1725352520000|2024-09-03 08:35:20|321.09|319.09|320.77|318.77|321.09|319.09|320.77|318.77|8
1725352530000|2024-09-03 08:35:30|320.7|318.7|320.86|318.86|320.86|318.86|320.66|318.66|22
1725352540000|2024-09-03 08:35:40|320.87|318.87|320.86|318.86|320.91|318.91|320.86|318.86|8
1725352550000|2024-09-03 08:35:50|320.87|318.87|320.82|318.82|320.87|318.87|320.72|318.72|18
1725352560000|2024-09-03 08:36:00|320.81|318.81|320.74|318.74|320.81|318.81|320.71|318.71|8
1725352570000|2024-09-03 08:36:10|320.75|318.75|320.73|318.73|320.77|318.77|320.69|318.69|13
1725352580000|2024-09-03 08:36:20|320.72|318.72|320.6|318.6|320.73|318.73|320.6|318.6|11
1725352590000|2024-09-03 08:36:30|320.61|318.61|320.64|318.64|320.65|318.65|320.58|318.58|14
1725352600000|2024-09-03 08:36:40|320.65|318.65|320.37|318.37|320.65|318.65|320.37|318.37|23
1725352610000|2024-09-03 08:36:50|320.38|318.38|320.48|318.48|320.48|318.48|320.38|318.38|10
1725352620000|2024-09-03 08:37:00|320.49|318.49|320.33|318.33|320.5|318.5|320.33|318.33|15
1725352630000|2024-09-03 08:37:10|320.34|318.34|320.28|318.28|320.39|318.39|320.27|318.27|14
1725352640000|2024-09-03 08:37:20|320.27|318.27|320.22|318.22|320.28|318.28|320.16|318.16|29
1725352650000|2024-09-03 08:37:30|320.23|318.23|320.23|318.23|320.24|318.24|320.16|318.16|11
1725352660000|2024-09-03 08:37:40|320.24|318.24|320.31|318.31|320.31|318.31|320.21|318.21|18
1725352670000|2024-09-03 08:37:50|320.32|318.32|320.2|318.2|320.33|318.33|320.19|318.19|18
1725352680000|2024-09-03 08:38:00|320.19|318.19|320.1|318.1|320.2|318.2|320.1|318.1|11
1725352690000|2024-09-03 08:38:10|320.08|318.08|319.89|317.89|320.08|318.08|319.85|317.85|11
1725352700000|2024-09-03 08:38:20|319.88|317.88|319.85|317.85|319.9|317.9|319.79|317.79|14
1725352710000|2024-09-03 08:38:30|319.83|317.83|319.85|317.85|319.88|317.88|319.83|317.83|11
1725352720000|2024-09-03 08:38:40|319.84|317.84|319.85|317.85|319.85|317.85|319.84|317.84|2
1725352730000|2024-09-03 08:38:50|319.84|317.84|319.77|317.77|319.84|317.84|319.77|317.77|7
1725352740000|2024-09-03 08:39:00|319.8|317.8|319.51|317.51|319.82|317.82|319.51|317.51|13
1725352750000|2024-09-03 08:39:10|319.53|317.53|319.56|317.56|319.56|317.56|319.52|317.52|10
1725352760000|2024-09-03 08:39:20|319.57|317.57|319.8|317.8|319.8|317.8|319.57|317.57|11
1725352770000|2024-09-03 08:39:30|319.81|317.81|319.86|317.86|319.86|317.86|319.79|317.79|5
1725352780000|2024-09-03 08:39:40|319.87|317.87|319.96|317.96|319.96|317.96|319.87|317.87|9
1725352790000|2024-09-03 08:39:50|319.98|317.98|320.04|318.04|320.04|318.04|319.97|317.97|10
1725352800000|2024-09-03 08:40:00|320.05|318.05|320.02|318.02|320.09|318.09|320.02|318.02|10
1725352810000|2024-09-03 08:40:10|320.06|318.06|319.95|317.95|320.06|318.06|319.92|317.92|15
1725352820000|2024-09-03 08:40:20|319.92|317.92|319.91|317.91|319.93|317.93|319.9|317.9|13
1725352830000|2024-09-03 08:40:30|319.9|317.9|319.89|317.89|319.91|317.91|319.88|317.88|8
1725352840000|2024-09-03 08:40:40|319.9|317.9|319.87|317.87|319.91|317.91|319.82|317.82|12
1725352850000|2024-09-03 08:40:50|319.86|317.86|319.9|317.9|319.91|317.91|319.86|317.86|9
1725352860000|2024-09-03 08:41:00|319.87|317.87|319.79|317.79|319.87|317.87|319.72|317.72|16
1725352870000|2024-09-03 08:41:10|319.8|317.8|319.8|317.8|319.84|317.84|319.78|317.78|20
1725352880000|2024-09-03 08:41:20|319.81|317.81|319.8|317.8|319.85|317.85|319.8|317.8|18
1725352890000|2024-09-03 08:41:30|319.82|317.82|319.93|317.93|319.94|317.94|319.82|317.82|10
1725352900000|2024-09-03 08:41:40|319.94|317.94|319.96|317.96|319.96|317.96|319.94|317.94|3
1725352910000|2024-09-03 08:41:50|320|318|320|318|320.04|318.04|320|318|9
1725352920000|2024-09-03 08:42:00|319.99|317.99|319.76|317.76|319.99|317.99|319.73|317.73|18
1725352930000|2024-09-03 08:42:10|319.81|317.81|319.83|317.83|319.85|317.85|319.81|317.81|4
1725352940000|2024-09-03 08:42:20|319.82|317.82|319.66|317.66|319.82|317.82|319.66|317.66|8
1725352950000|2024-09-03 08:42:30|319.61|317.61|319.51|317.51|319.61|317.61|319.51|317.51|17
1725352970000|2024-09-03 08:42:50|319.54|317.54|319.66|317.66|319.66|317.66|319.54|317.54|8
1725352980000|2024-09-03 08:43:00|319.65|317.65|319.74|317.74|319.74|317.74|319.64|317.64|11
1725352990000|2024-09-03 08:43:10|319.75|317.75|319.71|317.71|319.75|317.75|319.69|317.69|11
1725353000000|2024-09-03 08:43:20|319.7|317.7|319.8|317.8|319.8|317.8|319.69|317.69|16
1725353010000|2024-09-03 08:43:30|319.79|317.79|319.79|317.79|319.81|317.81|319.78|317.78|7
1725353020000|2024-09-03 08:43:40|319.8|317.8|319.86|317.86|319.86|317.86|319.8|317.8|5
1725353030000|2024-09-03 08:43:50|319.87|317.87|319.98|317.98|319.98|317.98|319.85|317.85|8
1725353040000|2024-09-03 08:44:00|319.99|317.99|319.96|317.96|319.99|317.99|319.96|317.96|12
1725353050000|2024-09-03 08:44:10|319.98|317.98|319.86|317.86|319.98|317.98|319.85|317.85|15
1725353060000|2024-09-03 08:44:20|319.85|317.85|319.9|317.9|319.91|317.91|319.83|317.83|20
1725353070000|2024-09-03 08:44:30|319.91|317.91|319.94|317.94|319.98|317.98|319.91|317.91|14
1725353080000|2024-09-03 08:44:40|319.92|317.92|319.85|317.85|319.94|317.94|319.84|317.84|19
1725353090000|2024-09-03 08:44:50|319.84|317.84|319.76|317.76|319.85|317.85|319.76|317.76|16
1725353100000|2024-09-03 08:45:00|319.77|317.77|319.81|317.81|319.81|317.81|319.74|317.74|20
1725353110000|2024-09-03 08:45:10|319.82|317.82|319.89|317.89|319.92|317.92|319.82|317.82|13
1725353120000|2024-09-03 08:45:20|319.9|317.9|319.95|317.95|319.96|317.96|319.88|317.88|12
1725353130000|2024-09-03 08:45:30|319.94|317.94|319.81|317.81|319.94|317.94|319.81|317.81|12
1725353140000|2024-09-03 08:45:40|319.83|317.83|319.82|317.82|319.86|317.86|319.82|317.82|8
1725353150000|2024-09-03 08:45:50|319.81|317.81|319.87|317.87|319.89|317.89|319.81|317.81|11
1725353160000|2024-09-03 08:46:00|319.86|317.86|319.54|317.54|319.86|317.86|319.54|317.54|17
1725353170000|2024-09-03 08:46:10|319.53|317.53|319.51|317.51|319.53|317.53|319.51|317.51|2
1725353180000|2024-09-03 08:46:20|319.49|317.49|319.49|317.49|319.49|317.49|319.49|317.49|1
1725353190000|2024-09-03 08:46:30|319.51|317.51|319.64|317.64|319.64|317.64|319.51|317.51|12
1725353200000|2024-09-03 08:46:40|319.65|317.65|319.76|317.76|319.76|317.76|319.65|317.65|8
1725353210000|2024-09-03 08:46:50|319.79|317.79|319.87|317.87|319.87|317.87|319.79|317.79|9
1725353230000|2024-09-03 08:47:10|319.88|317.88|319.95|317.95|319.95|317.95|319.87|317.87|7
1725353240000|2024-09-03 08:47:20|319.94|317.94|320.02|318.02|320.02|318.02|319.93|317.93|13
1725353250000|2024-09-03 08:47:30|320.03|318.03|320.1|318.1|320.1|318.1|320.03|318.03|8
1725353260000|2024-09-03 08:47:40|320.06|318.06|320.13|318.13|320.13|318.13|320.06|318.06|8
1725353270000|2024-09-03 08:47:50|320.16|318.16|320.24|318.24|320.26|318.26|320.15|318.15|20
1725353280000|2024-09-03 08:48:00|320.26|318.26|320.2|318.2|320.28|318.28|320.2|318.2|13
1725353290000|2024-09-03 08:48:10|320.21|318.21|320.19|318.19|320.23|318.23|320.19|318.19|15
1725353300000|2024-09-03 08:48:20|320.2|318.2|320.26|318.26|320.29|318.29|320.2|318.2|12
1725353310000|2024-09-03 08:48:30|320.27|318.27|320.25|318.25|320.27|318.27|320.23|318.23|9
1725353320000|2024-09-03 08:48:40|320.23|318.23|320.29|318.29|320.29|318.29|320.23|318.23|8
1725353330000|2024-09-03 08:48:50|320.3|318.3|320.38|318.38|320.38|318.38|320.3|318.3|5
1725353340000|2024-09-03 08:49:00|320.36|318.36|320.35|318.35|320.36|318.36|320.23|318.23|13
1725353350000|2024-09-03 08:49:10|320.36|318.36|320.38|318.38|320.38|318.38|320.36|318.36|7
1725353360000|2024-09-03 08:49:20|320.39|318.39|320.46|318.46|320.46|318.46|320.39|318.39|8
1725353370000|2024-09-03 08:49:30|320.45|318.45|320.44|318.44|320.46|318.46|320.4|318.4|16
1725353380000|2024-09-03 08:49:40|320.45|318.45|320.46|318.46|320.49|318.49|320.45|318.45|5
1725353390000|2024-09-03 08:49:50|320.45|318.45|320.39|318.39|320.45|318.45|320.39|318.39|6
1725353400000|2024-09-03 08:50:00|320.4|318.4|320.39|318.39|320.42|318.42|320.39|318.39|11
1725353410000|2024-09-03 08:50:10|320.4|318.4|320.31|318.31|320.4|318.4|320.31|318.31|5
1725353420000|2024-09-03 08:50:20|320.3|318.3|320.33|318.33|320.33|318.33|320.3|318.3|6
1725353430000|2024-09-03 08:50:30|320.32|318.32|320.11|318.11|320.32|318.32|320.11|318.11|8
1725353440000|2024-09-03 08:50:40|320.12|318.12|320.12|318.12|320.13|318.13|320.09|318.09|11
1725353450000|2024-09-03 08:50:50|320.11|318.11|320.11|318.11|320.12|318.12|320.09|318.09|16
1725353460000|2024-09-03 08:51:00|320.09|318.09|320.23|318.23|320.23|318.23|320.09|318.09|12
1725353470000|2024-09-03 08:51:10|320.22|318.22|320.23|318.23|320.25|318.25|320.2|318.2|11
1725353480000|2024-09-03 08:51:20|320.24|318.24|320.29|318.29|320.29|318.29|320.24|318.24|9
1725353490000|2024-09-03 08:51:30|320.31|318.31|320.3|318.3|320.33|318.33|320.3|318.3|8
1725353500000|2024-09-03 08:51:40|320.29|318.29|320.32|318.32|320.32|318.32|320.29|318.29|4
1725353510000|2024-09-03 08:51:50|320.33|318.33|320.33|318.33|320.39|318.39|320.32|318.32|11
1725353520000|2024-09-03 08:52:00|320.34|318.34|320.29|318.29|320.35|318.35|320.22|318.22|17
1725353530000|2024-09-03 08:52:10|320.3|318.3|320.37|318.37|320.37|318.37|320.29|318.29|6
1725353540000|2024-09-03 08:52:20|320.35|318.35|320.37|318.37|320.37|318.37|320.35|318.35|5
1725353550000|2024-09-03 08:52:30|320.38|318.38|320.44|318.44|320.44|318.44|320.38|318.38|7
1725353560000|2024-09-03 08:52:40|320.47|318.47|320.52|318.52|320.53|318.53|320.47|318.47|8
1725353570000|2024-09-03 08:52:50|320.51|318.51|320.51|318.51|320.52|318.52|320.49|318.49|8
1725353580000|2024-09-03 08:53:00|320.5|318.5|320.47|318.47|320.5|318.5|320.45|318.45|5
1725353590000|2024-09-03 08:53:10|320.46|318.46|320.44|318.44|320.46|318.46|320.44|318.44|3
1725353620000|2024-09-03 08:53:40|320.45|318.45|320.44|318.44|320.45|318.45|320.44|318.44|2
1725353660000|2024-09-03 08:54:20|320.5|318.5|320.52|318.52|320.52|318.52|320.5|318.5|3
1725353670000|2024-09-03 08:54:30|320.53|318.53|320.51|318.51|320.53|318.53|320.51|318.51|3
1725353680000|2024-09-03 08:54:40|320.5|318.5|320.52|318.52|320.52|318.52|320.49|318.49|8
1725353690000|2024-09-03 08:54:50|320.53|318.53|320.5|318.5|320.53|318.53|320.5|318.5|6
1725353700000|2024-09-03 08:55:00|320.48|318.48|320.44|318.44|320.48|318.48|320.44|318.44|4
1725353710000|2024-09-03 08:55:10|320.37|318.37|320.37|318.37|320.37|318.37|320.37|318.37|1
1725353720000|2024-09-03 08:55:20|320.22|318.22|320.17|318.17|320.23|318.23|320.17|318.17|8
1725353860000|2024-09-03 08:57:40|320.18|318.18|320.2|318.2|320.2|318.2|320.18|318.18|3
1725353880000|2024-09-03 08:58:00|320.18|318.18|320.17|318.17|320.19|318.19|320.17|318.17|9
1725353890000|2024-09-03 08:58:10|320.18|318.18|320.17|318.17|320.19|318.19|320.17|318.17|4
1725353900000|2024-09-03 08:58:20|320.18|318.18|320.18|318.18|320.18|318.18|320.17|318.17|3
1725353910000|2024-09-03 08:58:30|320.23|318.23|320.25|318.25|320.26|318.26|320.22|318.22|8
1725353920000|2024-09-03 08:58:40|320.26|318.26|320.17|318.17|320.27|318.27|320.17|318.17|17
1725353930000|2024-09-03 08:58:50|320.14|318.14|320.17|318.17|320.17|318.17|320.14|318.14|2
1725353940000|2024-09-03 08:59:00|320.19|318.19|320.19|318.19|320.2|318.2|320.19|318.19|5
1725353950000|2024-09-03 08:59:10|320.2|318.2|320.2|318.2|320.21|318.21|320.18|318.18|10
1725353960000|2024-09-03 08:59:20|320.21|318.21|320.23|318.23|320.23|318.23|320.21|318.21|5
1725353970000|2024-09-03 08:59:30|320.22|318.22|320.15|318.15|320.22|318.22|320.14|318.14|15
1725353980000|2024-09-03 08:59:40|320.14|318.14|320.13|318.13|320.14|318.14|320.13|318.13|4
1725354020000|2024-09-03 09:00:20|320.16|318.16|320.21|318.21|320.22|318.22|320.16|318.16|6
1725354030000|2024-09-03 09:00:30|320.22|318.22|320.27|318.27|320.3|318.3|320.22|318.22|6
1725354040000|2024-09-03 09:00:40|320.3|318.3|320.41|318.41|320.41|318.41|320.26|318.26|6
1725354050000|2024-09-03 09:00:50|320.4|318.4|320.4|318.4|320.41|318.41|320.4|318.4|5
1725354060000|2024-09-03 09:01:00|320.41|318.41|320.42|318.42|320.42|318.42|320.4|318.4|5
1725354070000|2024-09-03 09:01:10|320.45|318.45|320.48|318.48|320.48|318.48|320.45|318.45|8
1725354080000|2024-09-03 09:01:20|320.46|318.46|320.46|318.46|320.48|318.48|320.46|318.46|6
1725354090000|2024-09-03 09:01:30|320.47|318.47|320.48|318.48|320.48|318.48|320.47|318.47|2
1725354100000|2024-09-03 09:01:40|320.49|318.49|320.49|318.49|320.49|318.49|320.49|318.49|1
1725354110000|2024-09-03 09:01:50|320.48|318.48|320.48|318.48|320.49|318.49|320.48|318.48|3
1725354120000|2024-09-03 09:02:00|320.51|318.51|320.51|318.51|320.52|318.52|320.51|318.51|5
1725354130000|2024-09-03 09:02:10|320.5|318.5|320.49|318.49|320.5|318.5|320.45|318.45|13
1725354140000|2024-09-03 09:02:20|320.5|318.5|320.53|318.53|320.53|318.53|320.5|318.5|3
1725354150000|2024-09-03 09:02:30|320.54|318.54|320.59|318.59|320.59|318.59|320.54|318.54|3
1725354160000|2024-09-03 09:02:40|320.61|318.61|320.65|318.65|320.66|318.66|320.61|318.61|9
1725354170000|2024-09-03 09:02:50|320.66|318.66|320.7|318.7|320.7|318.7|320.66|318.66|7
1725354180000|2024-09-03 09:03:00|320.71|318.71|320.72|318.72|320.72|318.72|320.71|318.71|2
1725354190000|2024-09-03 09:03:10|320.73|318.73|320.72|318.72|320.73|318.73|320.72|318.72|2
1725354200000|2024-09-03 09:03:20|320.81|318.81|320.8|318.8|320.81|318.81|320.8|318.8|2
1725354230000|2024-09-03 09:03:50|320.82|318.82|320.84|318.84|320.84|318.84|320.81|318.81|7
1725354240000|2024-09-03 09:04:00|320.83|318.83|320.81|318.81|320.83|318.83|320.81|318.81|2
1725354250000|2024-09-03 09:04:10|320.82|318.82|320.82|318.82|320.82|318.82|320.81|318.81|11
1725354260000|2024-09-03 09:04:20|320.81|318.81|320.81|318.81|320.83|318.83|320.81|318.81|14
1725354270000|2024-09-03 09:04:30|320.83|318.83|320.83|318.83|320.84|318.84|320.83|318.83|3
1725354280000|2024-09-03 09:04:40|320.84|318.84|320.82|318.82|320.85|318.85|320.82|318.82|9
1725354290000|2024-09-03 09:04:50|320.83|318.83|320.8|318.8|320.83|318.83|320.8|318.8|4
1725354310000|2024-09-03 09:05:10|320.81|318.81|320.81|318.81|320.82|318.82|320.8|318.8|5
1725354320000|2024-09-03 09:05:20|320.8|318.8|320.8|318.8|320.8|318.8|320.8|318.8|1
1725354330000|2024-09-03 09:05:30|320.79|318.79|320.59|318.59|320.8|318.8|320.59|318.59|5
1725354350000|2024-09-03 09:05:50|320.58|318.58|320.58|318.58|320.58|318.58|320.58|318.58|1
1725354390000|2024-09-03 09:06:30|320.59|318.59|320.62|318.62|320.62|318.62|320.58|318.58|5
1725354400000|2024-09-03 09:06:40|320.59|318.59|320.61|318.61|320.61|318.61|320.59|318.59|7
1725354410000|2024-09-03 09:06:50|320.62|318.62|320.62|318.62|320.62|318.62|320.62|318.62|1
1725354420000|2024-09-03 09:07:00|320.66|318.66|320.6|318.6|320.66|318.66|320.6|318.6|9
1725354430000|2024-09-03 09:07:10|320.59|318.59|320.6|318.6|320.6|318.6|320.59|318.59|2
1725354440000|2024-09-03 09:07:20|320.61|318.61|320.61|318.61|320.61|318.61|320.61|318.61|1
1725354450000|2024-09-03 09:07:30|320.6|318.6|320.6|318.6|320.61|318.61|320.6|318.6|3
1725354460000|2024-09-03 09:07:40|320.59|318.59|320.58|318.58|320.59|318.59|320.58|318.58|2
1725354470000|2024-09-03 09:07:50|320.59|318.59|320.59|318.59|320.59|318.59|320.59|318.59|1
1725354480000|2024-09-03 09:08:00|320.58|318.58|320.59|318.59|320.59|318.59|320.58|318.58|2
1725354490000|2024-09-03 09:08:10|320.58|318.58|320.58|318.58|320.58|318.58|320.58|318.58|1
1725354500000|2024-09-03 09:08:20|320.57|318.57|320.4|318.4|320.57|318.57|320.37|318.37|12
1725354510000|2024-09-03 09:08:30|320.41|318.41|320.54|318.54|320.54|318.54|320.41|318.41|10
1725354520000|2024-09-03 09:08:40|320.55|318.55|320.58|318.58|320.58|318.58|320.55|318.55|4
1725354540000|2024-09-03 09:09:00|320.57|318.57|320.57|318.57|320.58|318.58|320.57|318.57|3
1725354550000|2024-09-03 09:09:10|320.59|318.59|320.57|318.57|320.59|318.59|320.57|318.57|3
1725354560000|2024-09-03 09:09:20|320.58|318.58|320.58|318.58|320.58|318.58|320.58|318.58|1
1725354570000|2024-09-03 09:09:30|320.59|318.59|320.59|318.59|320.59|318.59|320.58|318.58|11
1725354580000|2024-09-03 09:09:40|320.6|318.6|320.63|318.63|320.63|318.63|320.6|318.6|4
1725354590000|2024-09-03 09:09:50|320.64|318.64|320.64|318.64|320.64|318.64|320.63|318.63|13
1725354600000|2024-09-03 09:10:00|320.63|318.63|320.62|318.62|320.64|318.64|320.61|318.61|6
1725354610000|2024-09-03 09:10:10|320.63|318.63|320.57|318.57|320.63|318.63|320.57|318.57|8
1725354620000|2024-09-03 09:10:20|320.58|318.58|320.57|318.57|320.58|318.58|320.57|318.57|2
1725354630000|2024-09-03 09:10:30|320.58|318.58|320.58|318.58|320.58|318.58|320.58|318.58|1
1725354640000|2024-09-03 09:10:40|320.6|318.6|320.57|318.57|320.6|318.6|320.57|318.57|5
1725354670000|2024-09-03 09:11:10|320.55|318.55|320.36|318.36|320.55|318.55|320.36|318.36|5
1725354680000|2024-09-03 09:11:20|320.37|318.37|320.41|318.41|320.42|318.42|320.37|318.37|9
1725354690000|2024-09-03 09:11:30|320.39|318.39|320.46|318.46|320.46|318.46|320.38|318.38|10
1725354700000|2024-09-03 09:11:40|320.45|318.45|320.48|318.48|320.48|318.48|320.43|318.43|12
1725354710000|2024-09-03 09:11:50|320.47|318.47|320.46|318.46|320.48|318.48|320.45|318.45|8
1725354720000|2024-09-03 09:12:00|320.47|318.47|320.52|318.52|320.52|318.52|320.47|318.47|12
1725354730000|2024-09-03 09:12:10|320.5|318.5|320.46|318.46|320.5|318.5|320.46|318.46|7
1725354740000|2024-09-03 09:12:20|320.47|318.47|320.47|318.47|320.47|318.47|320.47|318.47|1
1725354750000|2024-09-03 09:12:30|320.48|318.48|320.5|318.5|320.5|318.5|320.47|318.47|3
1725354760000|2024-09-03 09:12:40|320.58|318.58|320.46|318.46|320.58|318.58|320.46|318.46|6
1725354770000|2024-09-03 09:12:50|320.44|318.44|320.47|318.47|320.47|318.47|320.42|318.42|10
1725354780000|2024-09-03 09:13:00|320.46|318.46|320.52|318.52|320.52|318.52|320.46|318.46|14
1725354790000|2024-09-03 09:13:10|320.51|318.51|320.5|318.5|320.52|318.52|320.49|318.49|9
1725354800000|2024-09-03 09:13:20|320.51|318.51|320.49|318.49|320.51|318.51|320.49|318.49|11
1725354810000|2024-09-03 09:13:30|320.5|318.5|320.47|318.47|320.51|318.51|320.47|318.47|6
1725354820000|2024-09-03 09:13:40|320.45|318.45|320.43|318.43|320.47|318.47|320.43|318.43|7
1725354830000|2024-09-03 09:13:50|320.42|318.42|320.39|318.39|320.43|318.43|320.38|318.38|5
1725354840000|2024-09-03 09:14:00|320.38|318.38|320.41|318.41|320.42|318.42|320.38|318.38|6
1725354850000|2024-09-03 09:14:10|320.4|318.4|320.39|318.39|320.41|318.41|320.39|318.39|8
1725354860000|2024-09-03 09:14:20|320.4|318.4|320.4|318.4|320.41|318.41|320.39|318.39|7
1725354870000|2024-09-03 09:14:30|320.41|318.41|320.42|318.42|320.42|318.42|320.41|318.41|4
1725354900000|2024-09-03 09:15:00|320.4|318.4|320.39|318.39|320.4|318.4|320.39|318.39|2
1725354910000|2024-09-03 09:15:10|320.37|318.37|320.38|318.38|320.38|318.38|320.37|318.37|2
1725354920000|2024-09-03 09:15:20|320.37|318.37|320.4|318.4|320.4|318.4|320.37|318.37|3
1725354930000|2024-09-03 09:15:30|320.41|318.41|320.56|318.56|320.58|318.58|320.41|318.41|10
1725354950000|2024-09-03 09:15:50|320.57|318.57|320.58|318.58|320.58|318.58|320.57|318.57|2
1725354960000|2024-09-03 09:16:00|320.57|318.57|320.58|318.58|320.58|318.58|320.56|318.56|4
1725354970000|2024-09-03 09:16:10|320.57|318.57|320.57|318.57|320.57|318.57|320.57|318.57|1
1725354980000|2024-09-03 09:16:20|320.56|318.56|320.57|318.57|320.58|318.58|320.56|318.56|4
1725354990000|2024-09-03 09:16:30|320.56|318.56|320.56|318.56|320.56|318.56|320.56|318.56|1
1725355000000|2024-09-03 09:16:40|320.57|318.57|320.57|318.57|320.57|318.57|320.57|318.57|1
1725355020000|2024-09-03 09:17:00|320.56|318.56|320.56|318.56|320.56|318.56|320.56|318.56|1
1725355030000|2024-09-03 09:17:10|320.55|318.55|320.56|318.56|320.56|318.56|320.55|318.55|2
1725355070000|2024-09-03 09:17:50|320.58|318.58|320.58|318.58|320.59|318.59|320.58|318.58|3
1725355080000|2024-09-03 09:18:00|320.57|318.57|320.56|318.56|320.57|318.57|320.56|318.56|2
1725355140000|2024-09-03 09:19:00|320.58|318.58|320.61|318.61|320.61|318.61|320.58|318.58|3
1725355150000|2024-09-03 09:19:10|320.62|318.62|320.63|318.63|320.66|318.66|320.61|318.61|9
1725355160000|2024-09-03 09:19:20|320.59|318.59|320.65|318.65|320.65|318.65|320.59|318.59|9
1725355170000|2024-09-03 09:19:30|320.63|318.63|320.62|318.62|320.64|318.64|320.61|318.61|8
1725355180000|2024-09-03 09:19:40|320.61|318.61|320.58|318.58|320.61|318.61|320.58|318.58|3
1725355190000|2024-09-03 09:19:50|320.6|318.6|320.59|318.59|320.6|318.6|320.59|318.59|8
1725355200000|2024-09-03 09:20:00|320.57|318.57|320.56|318.56|320.57|318.57|320.56|318.56|2
1725355220000|2024-09-03 09:20:20|320.58|318.58|320.59|318.59|320.59|318.59|320.57|318.57|9
1725355230000|2024-09-03 09:20:30|320.6|318.6|320.62|318.62|320.7|318.7|320.6|318.6|10
1725355240000|2024-09-03 09:20:40|320.6|318.6|320.58|318.58|320.6|318.6|320.56|318.56|4
1725355250000|2024-09-03 09:20:50|320.57|318.57|320.6|318.6|320.61|318.61|320.57|318.57|6
1725355260000|2024-09-03 09:21:00|320.61|318.61|320.68|318.68|320.68|318.68|320.61|318.61|12
1725355270000|2024-09-03 09:21:10|320.7|318.7|320.71|318.71|320.71|318.71|320.7|318.7|2
1725355280000|2024-09-03 09:21:20|320.7|318.7|320.7|318.7|320.71|318.71|320.69|318.69|5
1725355290000|2024-09-03 09:21:30|320.71|318.71|320.82|318.82|320.82|318.82|320.7|318.7|11
1725355300000|2024-09-03 09:21:40|320.83|318.83|320.92|318.92|320.92|318.92|320.83|318.83|4
1725355310000|2024-09-03 09:21:50|320.91|318.91|320.91|318.91|320.93|318.93|320.91|318.91|9
1725355320000|2024-09-03 09:22:00|320.92|318.92|320.92|318.92|320.93|318.93|320.91|318.91|11
1725355330000|2024-09-03 09:22:10|320.93|318.93|320.81|318.81|320.93|318.93|320.81|318.81|8
1725355340000|2024-09-03 09:22:20|320.79|318.79|320.78|318.78|320.79|318.79|320.78|318.78|4
1725355350000|2024-09-03 09:22:30|320.79|318.79|320.85|318.85|320.88|318.88|320.79|318.79|7
1725355360000|2024-09-03 09:22:40|320.84|318.84|320.87|318.87|320.87|318.87|320.84|318.84|4
1725355370000|2024-09-03 09:22:50|320.88|318.88|320.93|318.93|320.93|318.93|320.88|318.88|2
1725355380000|2024-09-03 09:23:00|320.92|318.92|320.92|318.92|320.92|318.92|320.92|318.92|1
1725355400000|2024-09-03 09:23:20|320.95|318.95|320.96|318.96|320.96|318.96|320.95|318.95|2
1725355420000|2024-09-03 09:23:40|320.95|318.95|320.96|318.96|320.96|318.96|320.95|318.95|2
1725355430000|2024-09-03 09:23:50|320.95|318.95|320.94|318.94|320.95|318.95|320.94|318.94|2
1725355440000|2024-09-03 09:24:00|320.96|318.96|320.96|318.96|320.96|318.96|320.96|318.96|1
1725355450000|2024-09-03 09:24:10|320.98|318.98|320.97|318.97|320.98|318.98|320.97|318.97|2
1725355460000|2024-09-03 09:24:20|320.96|318.96|320.98|318.98|320.98|318.98|320.96|318.96|11
1725355470000|2024-09-03 09:24:30|320.99|318.99|321.08|319.08|321.09|319.09|320.99|318.99|7
1725355480000|2024-09-03 09:24:40|321.09|319.09|321.1|319.1|321.1|319.1|321.09|319.09|2
1725355490000|2024-09-03 09:24:50|321.13|319.13|321.13|319.13|321.14|319.14|321.12|319.12|4
1725355500000|2024-09-03 09:25:00|321.12|319.12|321.16|319.16|321.16|319.16|321.12|319.12|3
1725355560000|2024-09-03 09:26:00|321.15|319.15|321.15|319.15|321.15|319.15|321.15|319.15|1
1725355570000|2024-09-03 09:26:10|321.13|319.13|321.16|319.16|321.16|319.16|321.13|319.13|4
1725355580000|2024-09-03 09:26:20|321.07|319.07|321.07|319.07|321.07|319.07|321.07|319.07|1
1725355590000|2024-09-03 09:26:30|321.05|319.05|320.86|318.86|321.05|319.05|320.85|318.85|8
1725355600000|2024-09-03 09:26:40|320.85|318.85|320.85|318.85|320.86|318.86|320.85|318.85|3
1725355610000|2024-09-03 09:26:50|320.86|318.86|320.83|318.83|320.86|318.86|320.82|318.82|6
1725355620000|2024-09-03 09:27:00|320.84|318.84|320.83|318.83|320.84|318.84|320.83|318.83|2
1725355630000|2024-09-03 09:27:10|320.79|318.79|320.82|318.82|320.82|318.82|320.79|318.79|7
1725355640000|2024-09-03 09:27:20|320.84|318.84|320.83|318.83|320.84|318.84|320.83|318.83|2
1725355650000|2024-09-03 09:27:30|320.8|318.8|320.82|318.82|320.82|318.82|320.8|318.8|3
1725355660000|2024-09-03 09:27:40|320.83|318.83|320.79|318.79|320.83|318.83|320.79|318.79|4
1725355670000|2024-09-03 09:27:50|320.78|318.78|320.83|318.83|320.83|318.83|320.78|318.78|10
1725355680000|2024-09-03 09:28:00|320.84|318.84|320.8|318.8|320.84|318.84|320.8|318.8|8
1725355690000|2024-09-03 09:28:10|320.82|318.82|320.83|318.83|320.85|318.85|320.82|318.82|5
1725355700000|2024-09-03 09:28:20|320.85|318.85|320.87|318.87|320.87|318.87|320.85|318.85|3
1725355710000|2024-09-03 09:28:30|320.92|318.92|320.94|318.94|320.94|318.94|320.89|318.89|4
1725355720000|2024-09-03 09:28:40|320.93|318.93|320.84|318.84|320.93|318.93|320.81|318.81|18
1725355730000|2024-09-03 09:28:50|320.81|318.81|320.82|318.82|320.83|318.83|320.78|318.78|11
1725355740000|2024-09-03 09:29:00|320.8|318.8|320.83|318.83|320.83|318.83|320.8|318.8|3
1725355770000|2024-09-03 09:29:30|320.82|318.82|320.83|318.83|320.83|318.83|320.82|318.82|2
1725355780000|2024-09-03 09:29:40|320.82|318.82|320.81|318.81|320.83|318.83|320.81|318.81|8
1725355790000|2024-09-03 09:29:50|320.78|318.78|320.78|318.78|320.78|318.78|320.78|318.78|1
1725355800000|2024-09-03 09:30:00|320.79|318.79|320.78|318.78|320.79|318.79|320.78|318.78|2
1725355820000|2024-09-03 09:30:20|320.77|318.77|320.75|318.75|320.78|318.78|320.75|318.75|5
1725355830000|2024-09-03 09:30:30|320.76|318.76|320.76|318.76|320.76|318.76|320.76|318.76|1
1725355840000|2024-09-03 09:30:40|320.77|318.77|320.78|318.78|320.78|318.78|320.77|318.77|2
1725355890000|2024-09-03 09:31:30|320.79|318.79|320.82|318.82|320.82|318.82|320.79|318.79|4
1725355900000|2024-09-03 09:31:40|320.83|318.83|320.84|318.84|320.84|318.84|320.83|318.83|2
1725355910000|2024-09-03 09:31:50|320.85|318.85|320.84|318.84|320.85|318.85|320.84|318.84|2
1725355920000|2024-09-03 09:32:00|320.85|318.85|320.86|318.86|320.86|318.86|320.85|318.85|2
1725355930000|2024-09-03 09:32:10|320.83|318.83|320.83|318.83|320.83|318.83|320.83|318.83|1
1725355940000|2024-09-03 09:32:20|320.82|318.82|320.86|318.86|320.86|318.86|320.82|318.82|11
1725355950000|2024-09-03 09:32:30|320.87|318.87|320.88|318.88|320.88|318.88|320.87|318.87|4
1725355960000|2024-09-03 09:32:40|320.9|318.9|320.94|318.94|320.94|318.94|320.9|318.9|3
1725355980000|2024-09-03 09:33:00|321.05|319.05|321.15|319.15|321.15|319.15|321.05|319.05|7
1725355990000|2024-09-03 09:33:10|321.14|319.14|321.12|319.12|321.16|319.16|321.12|319.12|7
1725356000000|2024-09-03 09:33:20|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1725356010000|2024-09-03 09:33:30|321.14|319.14|321.22|319.22|321.22|319.22|321.14|319.14|6
1725356020000|2024-09-03 09:33:40|321.24|319.24|321.24|319.24|321.27|319.27|321.24|319.24|3
1725356030000|2024-09-03 09:33:50|321.21|319.21|321.27|319.27|321.28|319.28|321.21|319.21|6
1725356040000|2024-09-03 09:34:00|321.26|319.26|321.26|319.26|321.27|319.27|321.25|319.25|5
1725356050000|2024-09-03 09:34:10|321.25|319.25|321.23|319.23|321.25|319.25|321.23|319.23|5
1725356060000|2024-09-03 09:34:20|321.24|319.24|321.26|319.26|321.26|319.26|321.24|319.24|3
1725356070000|2024-09-03 09:34:30|321.25|319.25|321.25|319.25|321.26|319.26|321.25|319.25|5
1725356080000|2024-09-03 09:34:40|321.24|319.24|321.22|319.22|321.24|319.24|321.2|319.2|6
1725356090000|2024-09-03 09:34:50|321.21|319.21|321.19|319.19|321.21|319.21|321.19|319.19|3
1725356100000|2024-09-03 09:35:00|321.18|319.18|321.03|319.03|321.18|319.18|321.02|319.02|11
1725356110000|2024-09-03 09:35:10|321.01|319.01|320.99|318.99|321.03|319.03|320.99|318.99|4
1725356120000|2024-09-03 09:35:20|321|319|321|319|321|319|320.99|318.99|7
1725356130000|2024-09-03 09:35:30|320.99|318.99|321|319|321|319|320.99|318.99|2
1725356150000|2024-09-03 09:35:50|320.97|318.97|320.94|318.94|321|319|320.94|318.94|6
1725356160000|2024-09-03 09:36:00|320.93|318.93|320.98|318.98|320.98|318.98|320.93|318.93|8
1725356180000|2024-09-03 09:36:20|321.02|319.02|321.03|319.03|321.04|319.04|321.02|319.02|3
1725356190000|2024-09-03 09:36:30|321.04|319.04|321|319|321.04|319.04|320.99|318.99|7
1725356200000|2024-09-03 09:36:40|321.01|319.01|321.01|319.01|321.03|319.03|321|319|7
1725356210000|2024-09-03 09:36:50|320.99|318.99|320.99|318.99|321.01|319.01|320.99|318.99|4
1725356220000|2024-09-03 09:37:00|321|319|321.01|319.01|321.01|319.01|320.99|318.99|12
1725356230000|2024-09-03 09:37:10|321.02|319.02|321.05|319.05|321.05|319.05|321|319|13
1725356240000|2024-09-03 09:37:20|321.06|319.06|321.1|319.1|321.12|319.12|321.06|319.06|7
1725356260000|2024-09-03 09:37:40|321.08|319.08|321.04|319.04|321.09|319.09|321.03|319.03|11
1725356270000|2024-09-03 09:37:50|321.03|319.03|321.05|319.05|321.05|319.05|321.03|319.03|8
1725356280000|2024-09-03 09:38:00|321.06|319.06|321.16|319.16|321.16|319.16|321.05|319.05|11
1725356290000|2024-09-03 09:38:10|321.09|319.09|321.18|319.18|321.18|319.18|321.09|319.09|10
1725356300000|2024-09-03 09:38:20|321.17|319.17|321.19|319.19|321.19|319.19|321.16|319.16|5
1725356310000|2024-09-03 09:38:30|321.18|319.18|321.16|319.16|321.18|319.18|321.16|319.16|5
1725356320000|2024-09-03 09:38:40|321.15|319.15|321.15|319.15|321.15|319.15|321.11|319.11|14
1725356330000|2024-09-03 09:38:50|321.16|319.16|321.16|319.16|321.16|319.16|321.16|319.16|1
1725356340000|2024-09-03 09:39:00|321.2|319.2|321.18|319.18|321.2|319.2|321.18|319.18|2
1725356350000|2024-09-03 09:39:10|321.16|319.16|321.16|319.16|321.16|319.16|321.16|319.16|1
1725356390000|2024-09-03 09:39:50|321.14|319.14|321.14|319.14|321.14|319.14|321.14|319.14|1
1725356400000|2024-09-03 09:40:00|321.16|319.16|321.16|319.16|321.16|319.16|321.16|319.16|1
1725356410000|2024-09-03 09:40:10|321.15|319.15|320.97|318.97|321.15|319.15|320.95|318.95|10
1725356420000|2024-09-03 09:40:20|320.95|318.95|320.95|318.95|320.96|318.96|320.95|318.95|11
1725356430000|2024-09-03 09:40:30|320.93|318.93|320.79|318.79|320.93|318.93|320.79|318.79|8
1725356440000|2024-09-03 09:40:40|320.8|318.8|320.81|318.81|320.81|318.81|320.8|318.8|2
1725356450000|2024-09-03 09:40:50|320.82|318.82|320.9|318.9|320.9|318.9|320.82|318.82|3
1725356460000|2024-09-03 09:41:00|320.87|318.87|320.89|318.89|320.89|318.89|320.87|318.87|13
1725356470000|2024-09-03 09:41:10|320.88|318.88|320.88|318.88|320.88|318.88|320.88|318.88|1
1725356480000|2024-09-03 09:41:20|320.87|318.87|320.83|318.83|320.87|318.87|320.79|318.79|12
1725356490000|2024-09-03 09:41:30|320.84|318.84|320.84|318.84|320.85|318.85|320.83|318.83|5
1725356500000|2024-09-03 09:41:40|320.85|318.85|320.86|318.86|320.87|318.87|320.83|318.83|7
1725356510000|2024-09-03 09:41:50|320.87|318.87|320.88|318.88|320.88|318.88|320.87|318.87|6
1725356520000|2024-09-03 09:42:00|320.89|318.89|320.89|318.89|320.89|318.89|320.89|318.89|1
1725356530000|2024-09-03 09:42:10|320.88|318.88|320.85|318.85|320.88|318.88|320.85|318.85|3
1725356540000|2024-09-03 09:42:20|320.86|318.86|320.86|318.86|320.86|318.86|320.85|318.85|3
1725356550000|2024-09-03 09:42:30|320.87|318.87|320.88|318.88|320.88|318.88|320.87|318.87|2
1725356560000|2024-09-03 09:42:40|320.89|318.89|320.92|318.92|320.92|318.92|320.88|318.88|6
1725356570000|2024-09-03 09:42:50|320.91|318.91|320.91|318.91|320.92|318.92|320.91|318.91|5
1725356580000|2024-09-03 09:43:00|320.93|318.93|320.91|318.91|320.93|318.93|320.91|318.91|2
1725356590000|2024-09-03 09:43:10|320.89|318.89|320.96|318.96|320.96|318.96|320.89|318.89|8
1725356600000|2024-09-03 09:43:20|320.97|318.97|320.97|318.97|320.97|318.97|320.97|318.97|1
1725356610000|2024-09-03 09:43:30|320.98|318.98|320.97|318.97|320.98|318.98|320.97|318.97|6
1725356620000|2024-09-03 09:43:40|320.96|318.96|320.97|318.97|320.97|318.97|320.96|318.96|4
1725356630000|2024-09-03 09:43:50|320.96|318.96|320.95|318.95|320.96|318.96|320.95|318.95|2
1725356640000|2024-09-03 09:44:00|320.94|318.94|320.84|318.84|320.94|318.94|320.84|318.84|7
1725356650000|2024-09-03 09:44:10|320.83|318.83|320.83|318.83|320.84|318.84|320.83|318.83|9
1725356660000|2024-09-03 09:44:20|320.8|318.8|320.78|318.78|320.8|318.8|320.78|318.78|2
1725356710000|2024-09-03 09:45:10|320.79|318.79|320.79|318.79|320.79|318.79|320.79|318.79|1
1725356720000|2024-09-03 09:45:20|320.8|318.8|320.84|318.84|320.84|318.84|320.8|318.8|4
1725356730000|2024-09-03 09:45:30|320.88|318.88|320.89|318.89|320.89|318.89|320.88|318.88|2
1725356750000|2024-09-03 09:45:50|320.92|318.92|320.93|318.93|320.93|318.93|320.92|318.92|4
1725356760000|2024-09-03 09:46:00|320.9|318.9|320.9|318.9|320.9|318.9|320.9|318.9|1
1725356770000|2024-09-03 09:46:10|320.89|318.89|320.89|318.89|320.9|318.9|320.89|318.89|3
1725356780000|2024-09-03 09:46:20|320.88|318.88|320.93|318.93|320.93|318.93|320.88|318.88|6
1725356790000|2024-09-03 09:46:30|320.92|318.92|320.89|318.89|320.92|318.92|320.89|318.89|2
1725356810000|2024-09-03 09:46:50|320.9|318.9|320.99|318.99|321|319|320.9|318.9|6
1725356820000|2024-09-03 09:47:00|321|319|321.01|319.01|321.01|319.01|321|319|2
1725356830000|2024-09-03 09:47:10|321.02|319.02|321.14|319.14|321.14|319.14|321.02|319.02|7
1725356840000|2024-09-03 09:47:20|321.15|319.15|321.17|319.17|321.18|319.18|321.15|319.15|3
1725356850000|2024-09-03 09:47:30|321.16|319.16|321.18|319.18|321.18|319.18|321.15|319.15|5
1725356860000|2024-09-03 09:47:40|321.19|319.19|321.19|319.19|321.21|319.21|321.19|319.19|4
1725356870000|2024-09-03 09:47:50|321.2|319.2|321.21|319.21|321.21|319.21|321.2|319.2|14
1725356880000|2024-09-03 09:48:00|321.2|319.2|321.18|319.18|321.21|319.21|321.18|319.18|5
1725356890000|2024-09-03 09:48:10|321.17|319.17|321.09|319.09|321.17|319.17|321.09|319.09|6
1725356900000|2024-09-03 09:48:20|321.08|319.08|321.09|319.09|321.1|319.1|321.07|319.07|5
1725356910000|2024-09-03 09:48:30|321.08|319.08|321.08|319.08|321.08|319.08|321.08|319.08|1
1725356920000|2024-09-03 09:48:40|321.09|319.09|321.11|319.11|321.11|319.11|321.09|319.09|2
1725356930000|2024-09-03 09:48:50|321.14|319.14|321.15|319.15|321.15|319.15|321.12|319.12|5
1725356940000|2024-09-03 09:49:00|321.14|319.14|321.14|319.14|321.15|319.15|321.12|319.12|7
1725356950000|2024-09-03 09:49:10|321.15|319.15|321.11|319.11|321.15|319.15|321.08|319.08|8
1725356960000|2024-09-03 09:49:20|321.12|319.12|321.12|319.12|321.14|319.14|321.12|319.12|11
1725356970000|2024-09-03 09:49:30|321.13|319.13|321.11|319.11|321.13|319.13|321.11|319.11|3
1725356980000|2024-09-03 09:49:40|321.1|319.1|321.09|319.09|321.1|319.1|321.07|319.07|5
1725356990000|2024-09-03 09:49:50|321.07|319.07|321.09|319.09|321.09|319.09|321.07|319.07|2
1725357000000|2024-09-03 09:50:00|321.1|319.1|321.02|319.02|321.11|319.11|321.02|319.02|6
1725357010000|2024-09-03 09:50:10|321.01|319.01|321.03|319.03|321.07|319.07|320.99|318.99|14
1725357030000|2024-09-03 09:50:30|320.99|318.99|321|319|321.02|319.02|320.98|318.98|10
1725357040000|2024-09-03 09:50:40|320.99|318.99|320.97|318.97|320.99|318.99|320.97|318.97|3
1725357050000|2024-09-03 09:50:50|320.98|318.98|320.98|318.98|320.98|318.98|320.96|318.96|5
1725357060000|2024-09-03 09:51:00|320.99|318.99|320.97|318.97|321|319|320.97|318.97|8
1725357070000|2024-09-03 09:51:10|320.96|318.96|320.91|318.91|320.96|318.96|320.91|318.91|6
1725357080000|2024-09-03 09:51:20|320.93|318.93|321|319|321|319|320.93|318.93|6
1725357090000|2024-09-03 09:51:30|320.99|318.99|321.05|319.05|321.05|319.05|320.98|318.98|5
1725357110000|2024-09-03 09:51:50|321.1|319.1|321.1|319.1|321.1|319.1|321.09|319.09|3
1725357120000|2024-09-03 09:52:00|321.12|319.12|321.17|319.17|321.18|319.18|321.12|319.12|7
1725357130000|2024-09-03 09:52:10|321.2|319.2|321.21|319.21|321.21|319.21|321.2|319.2|2
1725357140000|2024-09-03 09:52:20|321.22|319.22|321.22|319.22|321.22|319.22|321.22|319.22|1
1725357150000|2024-09-03 09:52:30|321.21|319.21|321.16|319.16|321.21|319.21|321.15|319.15|13
1725357160000|2024-09-03 09:52:40|321.15|319.15|321.14|319.14|321.15|319.15|321.14|319.14|2
1725357170000|2024-09-03 09:52:50|321.15|319.15|321.17|319.17|321.17|319.17|321.13|319.13|8
1725357180000|2024-09-03 09:53:00|321.16|319.16|321.16|319.16|321.21|319.21|321.16|319.16|9
1725357190000|2024-09-03 09:53:10|321.17|319.17|321.16|319.16|321.2|319.2|321.16|319.16|8
1725357200000|2024-09-03 09:53:20|321.17|319.17|321.18|319.18|321.18|319.18|321.15|319.15|8
1725357210000|2024-09-03 09:53:30|321.19|319.19|321.23|319.23|321.23|319.23|321.19|319.19|9
1725357220000|2024-09-03 09:53:40|321.22|319.22|321.2|319.2|321.23|319.23|321.2|319.2|9
1725357230000|2024-09-03 09:53:50|321.19|319.19|321.23|319.23|321.24|319.24|321.19|319.19|5
1725357240000|2024-09-03 09:54:00|321.24|319.24|321.14|319.14|321.28|319.28|321.14|319.14|8
1725357250000|2024-09-03 09:54:10|321.12|319.12|321.04|319.04|321.12|319.12|321.03|319.03|16
1725357260000|2024-09-03 09:54:20|321.05|319.05|321.04|319.04|321.05|319.05|321.03|319.03|10
1725357270000|2024-09-03 09:54:30|321.05|319.05|321|319|321.06|319.06|321|319|20
1725357280000|2024-09-03 09:54:40|321.01|319.01|320.88|318.88|321.01|319.01|320.88|318.88|9
1725357290000|2024-09-03 09:54:50|320.89|318.89|320.9|318.9|320.9|318.9|320.89|318.89|8
1725357300000|2024-09-03 09:55:00|320.89|318.89|320.85|318.85|320.89|318.89|320.84|318.84|6
1725357310000|2024-09-03 09:55:10|320.84|318.84|320.85|318.85|320.85|318.85|320.84|318.84|2
1725357320000|2024-09-03 09:55:20|320.84|318.84|320.78|318.78|320.84|318.84|320.78|318.78|2
1725357330000|2024-09-03 09:55:30|320.8|318.8|320.84|318.84|320.84|318.84|320.8|318.8|5
1725357340000|2024-09-03 09:55:40|320.83|318.83|320.8|318.8|320.83|318.83|320.78|318.78|10
1725357350000|2024-09-03 09:55:50|320.81|318.81|320.8|318.8|320.81|318.81|320.78|318.78|4
1725357360000|2024-09-03 09:56:00|320.81|318.81|320.83|318.83|320.83|318.83|320.79|318.79|9
1725357370000|2024-09-03 09:56:10|320.82|318.82|320.8|318.8|320.82|318.82|320.8|318.8|3
1725357380000|2024-09-03 09:56:20|320.79|318.79|320.78|318.78|320.79|318.79|320.78|318.78|2
1725357420000|2024-09-03 09:57:00|320.77|318.77|320.76|318.76|320.78|318.78|320.76|318.76|3
1725357480000|2024-09-03 09:58:00|320.71|318.71|320.61|318.61|320.71|318.71|320.61|318.61|8
1725357490000|2024-09-03 09:58:10|320.56|318.56|320.55|318.55|320.56|318.56|320.51|318.51|4
1725357500000|2024-09-03 09:58:20|320.57|318.57|320.61|318.61|320.61|318.61|320.57|318.57|5
1725357510000|2024-09-03 09:58:30|320.62|318.62|320.7|318.7|320.71|318.71|320.62|318.62|7
1725357520000|2024-09-03 09:58:40|320.71|318.71|320.74|318.74|320.75|318.75|320.7|318.7|13
1725357530000|2024-09-03 09:58:50|320.72|318.72|320.71|318.71|320.73|318.73|320.71|318.71|6
1725357540000|2024-09-03 09:59:00|320.72|318.72|320.69|318.69|320.72|318.72|320.67|318.67|5
1725357550000|2024-09-03 09:59:10|320.7|318.7|320.69|318.69|320.7|318.7|320.69|318.69|4
1725357560000|2024-09-03 09:59:20|320.7|318.7|320.69|318.69|320.71|318.71|320.69|318.69|3
1725357570000|2024-09-03 09:59:30|320.7|318.7|320.69|318.69|320.7|318.7|320.69|318.69|10
1725357580000|2024-09-03 09:59:40|320.7|318.7|320.71|318.71|320.71|318.71|320.7|318.7|2
1725357590000|2024-09-03 09:59:50|320.69|318.69|320.69|318.69|320.71|318.71|320.69|318.69|5
1725357600000|2024-09-03 10:00:00|320.68|318.68|320.6|318.6|320.68|318.68|320.59|318.59|19
1725357610000|2024-09-03 10:00:10|320.59|318.59|320.62|318.62|320.62|318.62|320.59|318.59|4
1725357620000|2024-09-03 10:00:20|320.63|318.63|320.66|318.66|320.67|318.67|320.63|318.63|6
1725357630000|2024-09-03 10:00:30|320.67|318.67|320.66|318.66|320.67|318.67|320.66|318.66|2
1725357640000|2024-09-03 10:00:40|320.65|318.65|320.68|318.68|320.68|318.68|320.65|318.65|8
1725357650000|2024-09-03 10:00:50|320.69|318.69|320.69|318.69|320.71|318.71|320.68|318.68|8
1725357660000|2024-09-03 10:01:00|320.71|318.71|320.66|318.66|320.71|318.71|320.66|318.66|13
1725357670000|2024-09-03 10:01:10|320.61|318.61|320.6|318.6|320.63|318.63|320.6|318.6|6
1725357680000|2024-09-03 10:01:20|320.61|318.61|320.56|318.56|320.61|318.61|320.56|318.56|12
1725357690000|2024-09-03 10:01:30|320.58|318.58|320.55|318.55|320.58|318.58|320.54|318.54|7
1725357700000|2024-09-03 10:01:40|320.58|318.58|320.8|318.8|320.81|318.81|320.57|318.57|9
1725357720000|2024-09-03 10:02:00|320.81|318.81|320.79|318.79|320.83|318.83|320.78|318.78|8
1725357730000|2024-09-03 10:02:10|320.78|318.78|320.78|318.78|320.78|318.78|320.78|318.78|1
1725357740000|2024-09-03 10:02:20|320.79|318.79|320.78|318.78|320.79|318.79|320.77|318.77|4
1725357750000|2024-09-03 10:02:30|320.77|318.77|320.8|318.8|320.8|318.8|320.76|318.76|7
1725357760000|2024-09-03 10:02:40|320.79|318.79|320.88|318.88|320.88|318.88|320.79|318.79|6
1725357770000|2024-09-03 10:02:50|320.87|318.87|320.87|318.87|320.87|318.87|320.86|318.86|5
1725357780000|2024-09-03 10:03:00|320.89|318.89|320.89|318.89|320.89|318.89|320.89|318.89|1
1725357800000|2024-09-03 10:03:20|320.87|318.87|320.93|318.93|320.93|318.93|320.87|318.87|4
1725357810000|2024-09-03 10:03:30|320.96|318.96|320.96|318.96|320.96|318.96|320.96|318.96|1
1725357820000|2024-09-03 10:03:40|320.98|318.98|321.05|319.05|321.05|319.05|320.98|318.98|3
1725357830000|2024-09-03 10:03:50|321.06|319.06|321.09|319.09|321.09|319.09|321.06|319.06|4
1725357840000|2024-09-03 10:04:00|321.08|319.08|321.08|319.08|321.08|319.08|321.08|319.08|1
1725357850000|2024-09-03 10:04:10|321.09|319.09|321.11|319.11|321.11|319.11|321.09|319.09|3
1725357860000|2024-09-03 10:04:20|321.12|319.12|321.13|319.13|321.13|319.13|321.12|319.12|2
1725357870000|2024-09-03 10:04:30|321.14|319.14|321.36|319.36|321.36|319.36|321.14|319.14|7
1725357880000|2024-09-03 10:04:40|321.35|319.35|321.44|319.44|321.45|319.45|321.35|319.35|14
1725357890000|2024-09-03 10:04:50|321.43|319.43|321.36|319.36|321.43|319.43|321.35|319.35|9
1725357900000|2024-09-03 10:05:00|321.38|319.38|321.42|319.42|321.42|319.42|321.38|319.38|6
1725357910000|2024-09-03 10:05:10|321.4|319.4|321.42|319.42|321.43|319.43|321.4|319.4|7
1725357920000|2024-09-03 10:05:20|321.4|319.4|321.35|319.35|321.4|319.4|321.35|319.35|4
1725357940000|2024-09-03 10:05:40|321.34|319.34|321.31|319.31|321.34|319.34|321.31|319.31|3
1725357950000|2024-09-03 10:05:50|321.3|319.3|321.29|319.29|321.3|319.3|321.29|319.29|2
1725357960000|2024-09-03 10:06:00|321.28|319.28|321.25|319.25|321.28|319.28|321.25|319.25|10
1725357970000|2024-09-03 10:06:10|321.26|319.26|321.26|319.26|321.26|319.26|321.26|319.26|1
1725357980000|2024-09-03 10:06:20|321.23|319.23|321.24|319.24|321.25|319.25|321.22|319.22|4
1725357990000|2024-09-03 10:06:30|321.25|319.25|321.17|319.17|321.28|319.28|321.17|319.17|9
1725358000000|2024-09-03 10:06:40|321.13|319.13|321.07|319.07|321.13|319.13|321.07|319.07|6
1725358010000|2024-09-03 10:06:50|321.06|319.06|321.06|319.06|321.07|319.07|321.06|319.06|3
1725358020000|2024-09-03 10:07:00|321.04|319.04|321|319|321.04|319.04|321|319|3
1725358030000|2024-09-03 10:07:10|320.99|318.99|321.02|319.02|321.02|319.02|320.99|318.99|10
1725358040000|2024-09-03 10:07:20|321.01|319.01|321.01|319.01|321.01|319.01|321.01|319.01|1
1725358050000|2024-09-03 10:07:30|321|319|321|319|321|319|321|319|1
1725358060000|2024-09-03 10:07:40|320.98|318.98|320.98|318.98|320.98|318.98|320.98|318.98|1
1725358080000|2024-09-03 10:08:00|320.99|318.99|320.95|318.95|320.99|318.99|320.95|318.95|3
1725358090000|2024-09-03 10:08:10|320.96|318.96|320.97|318.97|320.97|318.97|320.95|318.95|8
1725358100000|2024-09-03 10:08:20|320.95|318.95|320.94|318.94|320.99|318.99|320.94|318.94|7
1725358110000|2024-09-03 10:08:30|320.96|318.96|320.94|318.94|320.96|318.96|320.94|318.94|4
1725358120000|2024-09-03 10:08:40|320.95|318.95|320.96|318.96|320.96|318.96|320.94|318.94|6
1725358130000|2024-09-03 10:08:50|320.97|318.97|321|319|321|319|320.97|318.97|4
1725358140000|2024-09-03 10:09:00|320.98|318.98|320.95|318.95|320.98|318.98|320.95|318.95|2
1725358150000|2024-09-03 10:09:10|320.96|318.96|320.97|318.97|320.98|318.98|320.95|318.95|8
1725358160000|2024-09-03 10:09:20|320.98|318.98|321.01|319.01|321.01|319.01|320.97|318.97|10
1725358170000|2024-09-03 10:09:30|321|319|320.98|318.98|321.01|319.01|320.98|318.98|4
1725358180000|2024-09-03 10:09:40|320.99|318.99|320.92|318.92|320.99|318.99|320.92|318.92|7
1725358190000|2024-09-03 10:09:50|320.91|318.91|320.96|318.96|320.97|318.97|320.9|318.9|17
1725358200000|2024-09-03 10:10:00|320.98|318.98|320.99|318.99|321|319|320.98|318.98|4
1725358210000|2024-09-03 10:10:10|321.01|319.01|320.97|318.97|321.03|319.03|320.97|318.97|4
1725358220000|2024-09-03 10:10:20|320.96|318.96|320.94|318.94|320.96|318.96|320.94|318.94|2
1725358230000|2024-09-03 10:10:30|320.95|318.95|321.01|319.01|321.01|319.01|320.95|318.95|6
1725358240000|2024-09-03 10:10:40|321.02|319.02|321.01|319.01|321.02|319.02|321.01|319.01|4
1725358250000|2024-09-03 10:10:50|321.02|319.02|321.01|319.01|321.02|319.02|321.01|319.01|2
1725358260000|2024-09-03 10:11:00|321|319|321.01|319.01|321.01|319.01|320.98|318.98|11
1725358270000|2024-09-03 10:11:10|321.02|319.02|321.01|319.01|321.03|319.03|321.01|319.01|8
1725358280000|2024-09-03 10:11:20|321|319|321.01|319.01|321.01|319.01|321|319|8
1725358290000|2024-09-03 10:11:30|321|319|321|319|321.02|319.02|321|319|7
1725358300000|2024-09-03 10:11:40|320.98|318.98|320.98|318.98|320.98|318.98|320.98|318.98|1
1725358310000|2024-09-03 10:11:50|320.96|318.96|320.94|318.94|320.96|318.96|320.93|318.93|10
1725358320000|2024-09-03 10:12:00|320.95|318.95|320.95|318.95|320.96|318.96|320.94|318.94|4
1725358340000|2024-09-03 10:12:20|320.97|318.97|320.97|318.97|320.99|318.99|320.97|318.97|6
1725358350000|2024-09-03 10:12:30|320.98|318.98|321.01|319.01|321.01|319.01|320.98|318.98|3
1725358360000|2024-09-03 10:12:40|321.02|319.02|321.04|319.04|321.04|319.04|321.02|319.02|3
1725358380000|2024-09-03 10:13:00|321.03|319.03|321.04|319.04|321.05|319.05|321.03|319.03|8
1725358390000|2024-09-03 10:13:10|321.03|319.03|321.03|319.03|321.04|319.04|321.03|319.03|9
1725358400000|2024-09-03 10:13:20|321.04|319.04|321.07|319.07|321.07|319.07|321.04|319.04|8
1725358410000|2024-09-03 10:13:30|321.06|319.06|321.06|319.06|321.07|319.07|321.05|319.05|5
1725358420000|2024-09-03 10:13:40|321.07|319.07|321.07|319.07|321.07|319.07|321.07|319.07|1
1725358430000|2024-09-03 10:13:50|321.08|319.08|321.08|319.08|321.08|319.08|321.08|319.08|1
1725358440000|2024-09-03 10:14:00|321.1|319.1|321.11|319.11|321.11|319.11|321.1|319.1|2
1725358450000|2024-09-03 10:14:10|321.23|319.23|321.22|319.22|321.23|319.23|321.22|319.22|2
1725358460000|2024-09-03 10:14:20|321.21|319.21|321.24|319.24|321.24|319.24|321.21|319.21|9
1725358470000|2024-09-03 10:14:30|321.25|319.25|321.24|319.24|321.25|319.25|321.24|319.24|4
1725358480000|2024-09-03 10:14:40|321.25|319.25|321.27|319.27|321.28|319.28|321.24|319.24|5
1725358490000|2024-09-03 10:14:50|321.28|319.28|321.27|319.27|321.28|319.28|321.27|319.27|4
1725358500000|2024-09-03 10:15:00|321.28|319.28|321.27|319.27|321.28|319.28|321.26|319.26|6
1725358510000|2024-09-03 10:15:10|321.25|319.25|321.23|319.23|321.25|319.25|321.23|319.23|10
1725358520000|2024-09-03 10:15:20|321.21|319.21|321.13|319.13|321.21|319.21|321.13|319.13|7
1725358530000|2024-09-03 10:15:30|321.12|319.12|321.14|319.14|321.14|319.14|321.12|319.12|5
1725358540000|2024-09-03 10:15:40|321.15|319.15|321.16|319.16|321.16|319.16|321.15|319.15|2
1725358550000|2024-09-03 10:15:50|321.18|319.18|321.27|319.27|321.27|319.27|321.18|319.18|6
1725358560000|2024-09-03 10:16:00|321.26|319.26|321.24|319.24|321.26|319.26|321.22|319.22|10
1725358570000|2024-09-03 10:16:10|321.25|319.25|321.28|319.28|321.29|319.29|321.25|319.25|5
1725358580000|2024-09-03 10:16:20|321.29|319.29|321.6|319.6|321.6|319.6|321.29|319.29|5
1725358590000|2024-09-03 10:16:30|321.61|319.61|321.6|319.6|321.61|319.61|321.59|319.59|4
1725358600000|2024-09-03 10:16:40|321.57|319.57|321.59|319.59|321.59|319.59|321.57|319.57|2
1725358610000|2024-09-03 10:16:50|321.61|319.61|321.64|319.64|321.65|319.65|321.61|319.61|7
1725358640000|2024-09-03 10:17:20|321.62|319.62|321.58|319.58|321.62|319.62|321.58|319.58|3
1725358650000|2024-09-03 10:17:30|321.57|319.57|321.58|319.58|321.58|319.58|321.57|319.57|2
1725358660000|2024-09-03 10:17:40|321.6|319.6|321.6|319.6|321.6|319.6|321.6|319.6|1
1725358670000|2024-09-03 10:17:50|321.62|319.62|321.61|319.61|321.62|319.62|321.6|319.6|10
1725358680000|2024-09-03 10:18:00|321.62|319.62|321.64|319.64|321.64|319.64|321.62|319.62|4
1725358690000|2024-09-03 10:18:10|321.66|319.66|321.64|319.64|321.66|319.66|321.64|319.64|6
1725358700000|2024-09-03 10:18:20|321.65|319.65|321.7|319.7|321.7|319.7|321.63|319.63|9
1725358710000|2024-09-03 10:18:30|321.69|319.69|321.73|319.73|321.73|319.73|321.69|319.69|12
1725358720000|2024-09-03 10:18:40|321.75|319.75|321.76|319.76|321.77|319.77|321.75|319.75|6
1725358760000|2024-09-03 10:19:20|321.8|319.8|321.85|319.85|321.85|319.85|321.8|319.8|2
1725358770000|2024-09-03 10:19:30|321.83|319.83|321.82|319.82|321.83|319.83|321.82|319.82|2
1725358780000|2024-09-03 10:19:40|321.83|319.83|321.77|319.77|321.85|319.85|321.77|319.77|16
1725358830000|2024-09-03 10:20:30|321.8|319.8|321.86|319.86|321.86|319.86|321.8|319.8|2
1725358840000|2024-09-03 10:20:40|321.85|319.85|321.83|319.83|321.85|319.85|321.78|319.78|10
1725358850000|2024-09-03 10:20:50|321.82|319.82|321.82|319.82|321.84|319.84|321.79|319.79|10
1725358880000|2024-09-03 10:21:20|321.83|319.83|321.92|319.92|321.92|319.92|321.83|319.83|4
1725358890000|2024-09-03 10:21:30|321.94|319.94|321.94|319.94|321.94|319.94|321.9|319.9|6
1725358900000|2024-09-03 10:21:40|321.95|319.95|321.96|319.96|321.96|319.96|321.94|319.94|6
1725358910000|2024-09-03 10:21:50|321.97|319.97|322.05|320.05|322.06|320.06|321.96|319.96|6
1725358920000|2024-09-03 10:22:00|322.03|320.03|321.97|319.97|322.03|320.03|321.97|319.97|2
1725358970000|2024-09-03 10:22:50|321.94|319.94|321.85|319.85|321.94|319.94|321.85|319.85|4
1725358980000|2024-09-03 10:23:00|321.86|319.86|321.87|319.87|321.87|319.87|321.86|319.86|2
1725358990000|2024-09-03 10:23:10|321.9|319.9|321.88|319.88|321.9|319.9|321.88|319.88|2
1725359000000|2024-09-03 10:23:20|321.85|319.85|321.85|319.85|321.85|319.85|321.84|319.84|3
1725359010000|2024-09-03 10:23:30|321.84|319.84|321.84|319.84|321.84|319.84|321.82|319.82|5
1725359020000|2024-09-03 10:23:40|321.82|319.82|321.86|319.86|321.86|319.86|321.82|319.82|7
1725359030000|2024-09-03 10:23:50|321.87|319.87|321.93|319.93|321.93|319.93|321.87|319.87|5
1725359040000|2024-09-03 10:24:00|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1725359050000|2024-09-03 10:24:10|322|320|322|320|322|320|321.98|319.98|3
1725359060000|2024-09-03 10:24:20|322.02|320.02|321.97|319.97|322.02|320.02|321.97|319.97|6
1725359070000|2024-09-03 10:24:30|321.94|319.94|321.83|319.83|321.94|319.94|321.83|319.83|3
1725359080000|2024-09-03 10:24:40|321.82|319.82|321.83|319.83|321.84|319.84|321.82|319.82|6
1725359090000|2024-09-03 10:24:50|321.84|319.84|321.85|319.85|321.85|319.85|321.83|319.83|4
1725359100000|2024-09-03 10:25:00|321.86|319.86|321.86|319.86|321.86|319.86|321.85|319.85|3
1725359110000|2024-09-03 10:25:10|321.85|319.85|321.87|319.87|321.87|319.87|321.85|319.85|2
1725359150000|2024-09-03 10:25:50|321.89|319.89|321.87|319.87|321.89|319.89|321.87|319.87|2
1725359160000|2024-09-03 10:26:00|321.88|319.88|321.94|319.94|321.94|319.94|321.88|319.88|3
1725359170000|2024-09-03 10:26:10|321.99|319.99|322.25|320.25|322.25|320.25|321.94|319.94|8
1725359190000|2024-09-03 10:26:30|322.26|320.26|322.26|320.26|322.26|320.26|322.26|320.26|1
1725359200000|2024-09-03 10:26:40|322.29|320.29|322.28|320.28|322.29|320.29|322.26|320.26|3
1725359210000|2024-09-03 10:26:50|322.27|320.27|322.21|320.21|322.27|320.27|322.21|320.21|8
1725359220000|2024-09-03 10:27:00|322.23|320.23|322.18|320.18|322.24|320.24|322.18|320.18|8
1725359230000|2024-09-03 10:27:10|322.15|320.15|322.26|320.26|322.26|320.26|322.15|320.15|10
1725359240000|2024-09-03 10:27:20|322.18|320.18|322.21|320.21|322.22|320.22|322.18|320.18|4
1725359250000|2024-09-03 10:27:30|322.19|320.19|322.2|320.2|322.24|320.24|322.17|320.17|7
1725359260000|2024-09-03 10:27:40|322.18|320.18|322.16|320.16|322.18|320.18|322.16|320.16|3
1725359270000|2024-09-03 10:27:50|322.17|320.17|322.2|320.2|322.21|320.21|322.15|320.15|9
1725359280000|2024-09-03 10:28:00|322.22|320.22|322.28|320.28|322.28|320.28|322.22|320.22|5
1725359290000|2024-09-03 10:28:10|322.24|320.24|322.24|320.24|322.24|320.24|322.24|320.24|1
1725359300000|2024-09-03 10:28:20|322.25|320.25|322.27|320.27|322.27|320.27|322.25|320.25|2
1725359310000|2024-09-03 10:28:30|322.21|320.21|322.24|320.24|322.24|320.24|322.21|320.21|2
1725359320000|2024-09-03 10:28:40|322.22|320.22|322.11|320.11|322.22|320.22|322.1|320.1|8
1725359330000|2024-09-03 10:28:50|322.1|320.1|322.12|320.12|322.15|320.15|322.07|320.07|15
1725359340000|2024-09-03 10:29:00|322.13|320.13|322.17|320.17|322.17|320.17|322.13|320.13|7
1725359350000|2024-09-03 10:29:10|322.16|320.16|322.16|320.16|322.16|320.16|322.15|320.15|3
1725359360000|2024-09-03 10:29:20|322.17|320.17|322.2|320.2|322.2|320.2|322.16|320.16|5
1725359370000|2024-09-03 10:29:30|322.24|320.24|322.24|320.24|322.24|320.24|322.24|320.24|1
1725359380000|2024-09-03 10:29:40|322.27|320.27|322.26|320.26|322.28|320.28|322.24|320.24|14
1725359390000|2024-09-03 10:29:50|322.25|320.25|322.27|320.27|322.29|320.29|322.25|320.25|8
1725359400000|2024-09-03 10:30:00|322.26|320.26|322.27|320.27|322.27|320.27|322.23|320.23|7
1725359410000|2024-09-03 10:30:10|322.25|320.25|322.19|320.19|322.25|320.25|322.19|320.19|3
1725359420000|2024-09-03 10:30:20|322.18|320.18|322.16|320.16|322.18|320.18|322.16|320.16|2
1725359430000|2024-09-03 10:30:30|322.17|320.17|322.15|320.15|322.17|320.17|322.15|320.15|2
1725359440000|2024-09-03 10:30:40|322.18|320.18|322.18|320.18|322.18|320.18|322.18|320.18|1
1725359460000|2024-09-03 10:31:00|322.14|320.14|322.09|320.09|322.14|320.14|322.09|320.09|3
1725359470000|2024-09-03 10:31:10|322.11|320.11|322.16|320.16|322.16|320.16|322.11|320.11|4
1725359480000|2024-09-03 10:31:20|322.18|320.18|322.15|320.15|322.18|320.18|322.15|320.15|6
1725359490000|2024-09-03 10:31:30|322.17|320.17|322.18|320.18|322.19|320.19|322.17|320.17|4
1725359500000|2024-09-03 10:31:40|322.19|320.19|322.15|320.15|322.19|320.19|322.14|320.14|12
1725359510000|2024-09-03 10:31:50|322.17|320.17|322.17|320.17|322.17|320.17|322.17|320.17|1
1725359530000|2024-09-03 10:32:10|322.14|320.14|322.12|320.12|322.14|320.14|322.1|320.1|6
1725359540000|2024-09-03 10:32:20|322.13|320.13|322.17|320.17|322.17|320.17|322.12|320.12|6
1725359560000|2024-09-03 10:32:40|322.14|320.14|322.1|320.1|322.14|320.14|322.1|320.1|3
1725359570000|2024-09-03 10:32:50|322.08|320.08|322.07|320.07|322.08|320.08|322.06|320.06|3
1725359580000|2024-09-03 10:33:00|322.06|320.06|321.88|319.88|322.06|320.06|321.88|319.88|6
1725359590000|2024-09-03 10:33:10|321.86|319.86|321.85|319.85|321.87|319.87|321.85|319.85|3
1725359600000|2024-09-03 10:33:20|321.82|319.82|321.81|319.81|321.82|319.82|321.81|319.81|2
1725359610000|2024-09-03 10:33:30|321.82|319.82|321.83|319.83|321.83|319.83|321.81|319.81|6
1725359620000|2024-09-03 10:33:40|321.84|319.84|321.85|319.85|321.85|319.85|321.83|319.83|3
1725359640000|2024-09-03 10:34:00|321.86|319.86|321.87|319.87|321.87|319.87|321.86|319.86|2
1725359650000|2024-09-03 10:34:10|321.83|319.83|321.81|319.81|321.83|319.83|321.81|319.81|3
1725359730000|2024-09-03 10:35:30|321.8|319.8|321.81|319.81|321.81|319.81|321.8|319.8|2
1725359740000|2024-09-03 10:35:40|321.8|319.8|321.73|319.73|321.8|319.8|321.73|319.73|7
1725359750000|2024-09-03 10:35:50|321.72|319.72|321.7|319.7|321.73|319.73|321.7|319.7|4
1725359770000|2024-09-03 10:36:10|321.55|319.55|321.54|319.54|321.57|319.57|321.43|319.43|15
1725359780000|2024-09-03 10:36:20|321.55|319.55|321.53|319.53|321.55|319.55|321.52|319.52|9
1725359790000|2024-09-03 10:36:30|321.54|319.54|321.52|319.52|321.54|319.54|321.52|319.52|6
1725359800000|2024-09-03 10:36:40|321.57|319.57|321.61|319.61|321.63|319.63|321.57|319.57|12
1725359810000|2024-09-03 10:36:50|321.62|319.62|321.59|319.59|321.62|319.62|321.59|319.59|6
1725359820000|2024-09-03 10:37:00|321.61|319.61|321.59|319.59|321.61|319.61|321.58|319.58|4
1725359830000|2024-09-03 10:37:10|321.58|319.58|321.57|319.57|321.58|319.58|321.57|319.57|4
1725359840000|2024-09-03 10:37:20|321.55|319.55|321.55|319.55|321.55|319.55|321.55|319.55|1
1725359850000|2024-09-03 10:37:30|321.53|319.53|321.55|319.55|321.55|319.55|321.53|319.53|5
1725359860000|2024-09-03 10:37:40|321.63|319.63|321.66|319.66|321.69|319.69|321.63|319.63|7
1725359870000|2024-09-03 10:37:50|321.67|319.67|321.72|319.72|321.72|319.72|321.67|319.67|6
1725359900000|2024-09-03 10:38:20|321.75|319.75|321.79|319.79|321.79|319.79|321.75|319.75|2
1725359920000|2024-09-03 10:38:40|321.8|319.8|321.8|319.8|321.8|319.8|321.8|319.8|1
1725359930000|2024-09-03 10:38:50|321.79|319.79|321.76|319.76|321.8|319.8|321.76|319.76|6
1725359940000|2024-09-03 10:39:00|321.74|319.74|321.7|319.7|321.74|319.74|321.66|319.66|7
1725359950000|2024-09-03 10:39:10|321.71|319.71|321.69|319.69|321.71|319.71|321.69|319.69|3
1725359960000|2024-09-03 10:39:20|321.68|319.68|321.58|319.58|321.69|319.69|321.56|319.56|12
1725359970000|2024-09-03 10:39:30|321.57|319.57|321.6|319.6|321.6|319.6|321.57|319.57|8
1725359980000|2024-09-03 10:39:40|321.59|319.59|321.61|319.61|321.61|319.61|321.59|319.59|4
1725359990000|2024-09-03 10:39:50|321.6|319.6|321.61|319.61|321.61|319.61|321.6|319.6|2
1725360010000|2024-09-03 10:40:10|321.69|319.69|321.68|319.68|321.69|319.69|321.68|319.68|2
1725360040000|2024-09-03 10:40:40|321.74|319.74|321.79|319.79|321.79|319.79|321.74|319.74|6
1725360070000|2024-09-03 10:41:10|321.78|319.78|321.78|319.78|321.78|319.78|321.78|319.78|1
1725360080000|2024-09-03 10:41:20|321.77|319.77|321.75|319.75|321.77|319.77|321.75|319.75|3
1725360090000|2024-09-03 10:41:30|321.76|319.76|321.72|319.72|321.77|319.77|321.72|319.72|9
1725360100000|2024-09-03 10:41:40|321.71|319.71|321.71|319.71|321.71|319.71|321.69|319.69|3
1725360110000|2024-09-03 10:41:50|321.72|319.72|321.71|319.71|321.73|319.73|321.69|319.69|16
1725360120000|2024-09-03 10:42:00|321.68|319.68|321.66|319.66|321.71|319.71|321.64|319.64|6
1725360130000|2024-09-03 10:42:10|321.64|319.64|321.67|319.67|321.67|319.67|321.64|319.64|3
1725360150000|2024-09-03 10:42:30|321.63|319.63|321.62|319.62|321.63|319.63|321.61|319.61|4
1725360160000|2024-09-03 10:42:40|321.59|319.59|321.6|319.6|321.62|319.62|321.59|319.59|6
1725360170000|2024-09-03 10:42:50|321.59|319.59|321.6|319.6|321.62|319.62|321.59|319.59|8
1725360180000|2024-09-03 10:43:00|321.55|319.55|321.53|319.53|321.55|319.55|321.53|319.53|2
1725360190000|2024-09-03 10:43:10|321.55|319.55|321.55|319.55|321.55|319.55|321.52|319.52|12
1725360200000|2024-09-03 10:43:20|321.53|319.53|321.53|319.53|321.53|319.53|321.52|319.52|3
1725360210000|2024-09-03 10:43:30|321.52|319.52|321.47|319.47|321.53|319.53|321.47|319.47|8
1725360230000|2024-09-03 10:43:50|321.43|319.43|321.4|319.4|321.45|319.45|321.4|319.4|8
1725360240000|2024-09-03 10:44:00|321.41|319.41|321.44|319.44|321.44|319.44|321.41|319.41|2
1725360260000|2024-09-03 10:44:20|321.47|319.47|321.46|319.46|321.47|319.47|321.46|319.46|2
1725360290000|2024-09-03 10:44:50|321.48|319.48|321.49|319.49|321.49|319.49|321.48|319.48|2
1725360300000|2024-09-03 10:45:00|321.45|319.45|321.41|319.41|321.45|319.45|321.41|319.41|6
1725360310000|2024-09-03 10:45:10|321.4|319.4|321.33|319.33|321.4|319.4|321.31|319.31|6
1725360320000|2024-09-03 10:45:20|321.31|319.31|321.28|319.28|321.31|319.31|321.25|319.25|7
1725360340000|2024-09-03 10:45:40|321.27|319.27|321.29|319.29|321.29|319.29|321.27|319.27|2
1725360360000|2024-09-03 10:46:00|321.23|319.23|321.24|319.24|321.26|319.26|321.23|319.23|8
1725360370000|2024-09-03 10:46:10|321.25|319.25|321.27|319.27|321.28|319.28|321.24|319.24|6
1725360380000|2024-09-03 10:46:20|321.28|319.28|321.26|319.26|321.29|319.29|321.26|319.26|5
1725360390000|2024-09-03 10:46:30|321.25|319.25|321.18|319.18|321.25|319.25|321.18|319.18|4
1725360400000|2024-09-03 10:46:40|321.17|319.17|321.21|319.21|321.21|319.21|321.17|319.17|4
1725360410000|2024-09-03 10:46:50|321.2|319.2|321.2|319.2|321.2|319.2|321.2|319.2|1
1725360420000|2024-09-03 10:47:00|321.21|319.21|321.24|319.24|321.24|319.24|321.2|319.2|7
1725360430000|2024-09-03 10:47:10|321.22|319.22|321.16|319.16|321.22|319.22|321.16|319.16|5
1725360440000|2024-09-03 10:47:20|321.19|319.19|321.15|319.15|321.21|319.21|321.15|319.15|14
1725360450000|2024-09-03 10:47:30|321.16|319.16|321.13|319.13|321.16|319.16|321.13|319.13|6
1725360460000|2024-09-03 10:47:40|321.17|319.17|321.16|319.16|321.17|319.17|321.15|319.15|3
1725360480000|2024-09-03 10:48:00|321.18|319.18|321.19|319.19|321.19|319.19|321.18|319.18|2
1725360500000|2024-09-03 10:48:20|321.15|319.15|321.07|319.07|321.15|319.15|321.07|319.07|4
1725360510000|2024-09-03 10:48:30|321.13|319.13|321.14|319.14|321.14|319.14|321.13|319.13|2
1725360530000|2024-09-03 10:48:50|321.17|319.17|321.23|319.23|321.23|319.23|321.17|319.17|2
1725360550000|2024-09-03 10:49:10|321.25|319.25|321.26|319.26|321.26|319.26|321.25|319.25|2
1725360560000|2024-09-03 10:49:20|321.27|319.27|321.44|319.44|321.46|319.46|321.27|319.27|12
1725360570000|2024-09-03 10:49:30|321.42|319.42|321.39|319.39|321.42|319.42|321.39|319.39|3
1725360580000|2024-09-03 10:49:40|321.38|319.38|321.38|319.38|321.38|319.38|321.38|319.38|1
1725360590000|2024-09-03 10:49:50|321.39|319.39|321.4|319.4|321.4|319.4|321.39|319.39|6
1725360600000|2024-09-03 10:50:00|321.39|319.39|321.38|319.38|321.39|319.39|321.38|319.38|2
1725360610000|2024-09-03 10:50:10|321.39|319.39|321.4|319.4|321.4|319.4|321.39|319.39|6
1725360620000|2024-09-03 10:50:20|321.39|319.39|321.39|319.39|321.4|319.4|321.39|319.39|7
1725360630000|2024-09-03 10:50:30|321.4|319.4|321.4|319.4|321.4|319.4|321.39|319.39|5
1725360640000|2024-09-03 10:50:40|321.39|319.39|321.39|319.39|321.39|319.39|321.39|319.39|1
1725360650000|2024-09-03 10:50:50|321.38|319.38|321.42|319.42|321.42|319.42|321.38|319.38|4
1725360660000|2024-09-03 10:51:00|321.4|319.4|321.38|319.38|321.4|319.4|321.38|319.38|2
1725360670000|2024-09-03 10:51:10|321.39|319.39|321.48|319.48|321.49|319.49|321.39|319.39|7
1725360680000|2024-09-03 10:51:20|321.49|319.49|321.5|319.5|321.5|319.5|321.47|319.47|6
1725360690000|2024-09-03 10:51:30|321.51|319.51|321.49|319.49|321.51|319.51|321.48|319.48|7
1725360700000|2024-09-03 10:51:40|321.48|319.48|321.45|319.45|321.48|319.48|321.45|319.45|7
1725360710000|2024-09-03 10:51:50|321.44|319.44|321.44|319.44|321.45|319.45|321.43|319.43|5
1725360720000|2024-09-03 10:52:00|321.46|319.46|321.42|319.42|321.46|319.46|321.41|319.41|8
1725360730000|2024-09-03 10:52:10|321.41|319.41|321.41|319.41|321.43|319.43|321.4|319.4|11
1725360740000|2024-09-03 10:52:20|321.4|319.4|321.4|319.4|321.41|319.41|321.39|319.39|7
1725360750000|2024-09-03 10:52:30|321.41|319.41|321.52|319.52|321.52|319.52|321.41|319.41|7
1725360760000|2024-09-03 10:52:40|321.53|319.53|321.53|319.53|321.53|319.53|321.52|319.52|3
1725360770000|2024-09-03 10:52:50|321.52|319.52|321.52|319.52|321.52|319.52|321.52|319.52|1
1725360780000|2024-09-03 10:53:00|321.51|319.51|321.55|319.55|321.56|319.56|321.51|319.51|9
1725360790000|2024-09-03 10:53:10|321.56|319.56|321.57|319.57|321.6|319.6|321.54|319.54|14
1725360800000|2024-09-03 10:53:20|321.58|319.58|321.6|319.6|321.6|319.6|321.58|319.58|2
1725360810000|2024-09-03 10:53:30|321.59|319.59|321.58|319.58|321.6|319.6|321.57|319.57|7
1725360840000|2024-09-03 10:54:00|321.53|319.53|321.51|319.51|321.54|319.54|321.5|319.5|4
1725360870000|2024-09-03 10:54:30|321.52|319.52|321.52|319.52|321.52|319.52|321.52|319.52|1
1725360880000|2024-09-03 10:54:40|321.51|319.51|321.51|319.51|321.52|319.52|321.51|319.51|5
1725360890000|2024-09-03 10:54:50|321.5|319.5|321.5|319.5|321.5|319.5|321.5|319.5|1
1725360900000|2024-09-03 10:55:00|321.51|319.51|321.52|319.52|321.52|319.52|321.51|319.51|2
1725360910000|2024-09-03 10:55:10|321.53|319.53|321.57|319.57|321.57|319.57|321.53|319.53|2
1725360920000|2024-09-03 10:55:20|321.58|319.58|321.55|319.55|321.58|319.58|321.55|319.55|3
1725360930000|2024-09-03 10:55:30|321.56|319.56|321.57|319.57|321.57|319.57|321.56|319.56|2
1725360950000|2024-09-03 10:55:50|321.58|319.58|321.59|319.59|321.6|319.6|321.58|319.58|3
1725360960000|2024-09-03 10:56:00|321.57|319.57|321.58|319.58|321.6|319.6|321.57|319.57|6
1725360970000|2024-09-03 10:56:10|321.56|319.56|321.54|319.54|321.58|319.58|321.54|319.54|8
1725360980000|2024-09-03 10:56:20|321.55|319.55|321.61|319.61|321.61|319.61|321.55|319.55|6
1725360990000|2024-09-03 10:56:30|321.59|319.59|321.59|319.59|321.59|319.59|321.59|319.59|1
1725361000000|2024-09-03 10:56:40|321.57|319.57|321.57|319.57|321.57|319.57|321.57|319.57|1
1725361010000|2024-09-03 10:56:50|321.56|319.56|321.53|319.53|321.56|319.56|321.53|319.53|3
1725361020000|2024-09-03 10:57:00|321.54|319.54|321.53|319.53|321.55|319.55|321.53|319.53|3
1725361030000|2024-09-03 10:57:10|321.54|319.54|321.55|319.55|321.55|319.55|321.54|319.54|2
1725361040000|2024-09-03 10:57:20|321.53|319.53|321.54|319.54|321.56|319.56|321.53|319.53|7
1725361050000|2024-09-03 10:57:30|321.55|319.55|321.57|319.57|321.57|319.57|321.55|319.55|3
1725361060000|2024-09-03 10:57:40|321.6|319.6|321.6|319.6|321.6|319.6|321.59|319.59|3
1725361070000|2024-09-03 10:57:50|321.59|319.59|321.6|319.6|321.6|319.6|321.59|319.59|16
1725361080000|2024-09-03 10:58:00|321.59|319.59|321.58|319.58|321.59|319.59|321.56|319.56|4
1725361090000|2024-09-03 10:58:10|321.57|319.57|321.57|319.57|321.57|319.57|321.57|319.57|1
1725361130000|2024-09-03 10:58:50|321.56|319.56|321.56|319.56|321.56|319.56|321.56|319.56|1
1725361140000|2024-09-03 10:59:00|321.54|319.54|321.53|319.53|321.54|319.54|321.53|319.53|6
1725361150000|2024-09-03 10:59:10|321.54|319.54|321.56|319.56|321.58|319.58|321.54|319.54|12
1725361160000|2024-09-03 10:59:20|321.55|319.55|321.56|319.56|321.56|319.56|321.55|319.55|8
1725361170000|2024-09-03 10:59:30|321.57|319.57|321.56|319.56|321.57|319.57|321.56|319.56|2
1725361180000|2024-09-03 10:59:40|321.58|319.58|321.68|319.68|321.68|319.68|321.58|319.58|3
1725361190000|2024-09-03 10:59:50|321.67|319.67|321.67|319.67|321.68|319.68|321.67|319.67|5
1725361200000|2024-09-03 11:00:00|321.66|319.66|321.66|319.66|321.66|319.66|321.62|319.62|11
1725361210000|2024-09-03 11:00:10|321.63|319.63|321.65|319.65|321.65|319.65|321.62|319.62|7
1725361220000|2024-09-03 11:00:20|321.67|319.67|321.72|319.72|321.72|319.72|321.67|319.67|6
1725361230000|2024-09-03 11:00:30|321.71|319.71|321.71|319.71|321.71|319.71|321.71|319.71|1
1725361240000|2024-09-03 11:00:40|321.73|319.73|321.73|319.73|321.73|319.73|321.73|319.73|1
1725361250000|2024-09-03 11:00:50|321.72|319.72|321.7|319.7|321.72|319.72|321.7|319.7|4
1725361260000|2024-09-03 11:01:00|321.71|319.71|321.74|319.74|321.74|319.74|321.71|319.71|7
1725361280000|2024-09-03 11:01:20|321.79|319.79|321.82|319.82|321.82|319.82|321.79|319.79|4
1725361310000|2024-09-03 11:01:50|321.81|319.81|321.82|319.82|321.82|319.82|321.81|319.81|2
1725361320000|2024-09-03 11:02:00|321.84|319.84|321.85|319.85|321.85|319.85|321.84|319.84|2
1725361330000|2024-09-03 11:02:10|321.87|319.87|321.87|319.87|321.87|319.87|321.85|319.85|3
1725361340000|2024-09-03 11:02:20|321.85|319.85|321.85|319.85|321.85|319.85|321.85|319.85|1
1725361350000|2024-09-03 11:02:30|321.83|319.83|321.71|319.71|321.83|319.83|321.71|319.71|4
1725361360000|2024-09-03 11:02:40|321.65|319.65|321.65|319.65|321.65|319.65|321.65|319.65|1
1725361370000|2024-09-03 11:02:50|321.66|319.66|321.67|319.67|321.69|319.69|321.66|319.66|6
1725361380000|2024-09-03 11:03:00|321.66|319.66|321.66|319.66|321.67|319.67|321.66|319.66|7
1725361390000|2024-09-03 11:03:10|321.67|319.67|321.68|319.68|321.68|319.68|321.66|319.66|4
1725361400000|2024-09-03 11:03:20|321.66|319.66|321.65|319.65|321.66|319.66|321.65|319.65|4
1725361410000|2024-09-03 11:03:30|321.66|319.66|321.78|319.78|321.78|319.78|321.65|319.65|8
1725361420000|2024-09-03 11:03:40|321.79|319.79|321.68|319.68|321.79|319.79|321.68|319.68|7
1725361430000|2024-09-03 11:03:50|321.67|319.67|321.67|319.67|321.68|319.68|321.67|319.67|3
1725361440000|2024-09-03 11:04:00|321.69|319.69|321.7|319.7|321.7|319.7|321.68|319.68|6
1725361450000|2024-09-03 11:04:10|321.71|319.71|321.7|319.7|321.71|319.71|321.7|319.7|2
1725361460000|2024-09-03 11:04:20|321.69|319.69|321.68|319.68|321.69|319.69|321.68|319.68|4
1725361470000|2024-09-03 11:04:30|321.67|319.67|321.65|319.65|321.67|319.67|321.65|319.65|3
1725361480000|2024-09-03 11:04:40|321.66|319.66|321.65|319.65|321.66|319.66|321.65|319.65|6
1725361490000|2024-09-03 11:04:50|321.66|319.66|321.65|319.65|321.66|319.66|321.65|319.65|2
1725361530000|2024-09-03 11:05:30|321.62|319.62|321.5|319.5|321.64|319.64|321.5|319.5|6
1725361540000|2024-09-03 11:05:40|321.49|319.49|321.45|319.45|321.49|319.49|321.45|319.45|4
1725361560000|2024-09-03 11:06:00|321.44|319.44|321.43|319.43|321.44|319.44|321.43|319.43|2
1725361570000|2024-09-03 11:06:10|321.44|319.44|321.47|319.47|321.47|319.47|321.44|319.44|4
1725361580000|2024-09-03 11:06:20|321.45|319.45|321.47|319.47|321.47|319.47|321.45|319.45|3
1725361590000|2024-09-03 11:06:30|321.48|319.48|321.5|319.5|321.5|319.5|321.48|319.48|3
1725361600000|2024-09-03 11:06:40|321.49|319.49|321.43|319.43|321.5|319.5|321.43|319.43|10
1725361610000|2024-09-03 11:06:50|321.42|319.42|321.25|319.25|321.42|319.42|321.25|319.25|5
1725361620000|2024-09-03 11:07:00|321.23|319.23|321.17|319.17|321.25|319.25|321.17|319.17|11
1725361630000|2024-09-03 11:07:10|321.13|319.13|321.11|319.11|321.13|319.13|321.06|319.06|14
1725361640000|2024-09-03 11:07:20|321.1|319.1|321.12|319.12|321.12|319.12|321.07|319.07|9
1725361650000|2024-09-03 11:07:30|321.14|319.14|321.14|319.14|321.14|319.14|321.12|319.12|5
1725361660000|2024-09-03 11:07:40|321.13|319.13|321.19|319.19|321.19|319.19|321.13|319.13|5
1725361680000|2024-09-03 11:08:00|321.18|319.18|321.2|319.2|321.21|319.21|321.18|319.18|11
1725361720000|2024-09-03 11:08:40|321.19|319.19|321.17|319.17|321.2|319.2|321.17|319.17|3
1725361730000|2024-09-03 11:08:50|321.13|319.13|321.07|319.07|321.13|319.13|321.02|319.02|12
1725361740000|2024-09-03 11:09:00|321.08|319.08|321.09|319.09|321.09|319.09|321.08|319.08|8
1725361750000|2024-09-03 11:09:10|321.13|319.13|321.14|319.14|321.15|319.15|321.13|319.13|13
1725361760000|2024-09-03 11:09:20|321.13|319.13|321.09|319.09|321.13|319.13|321.09|319.09|13
1725361770000|2024-09-03 11:09:30|321.11|319.11|321.15|319.15|321.15|319.15|321.11|319.11|6
1725361780000|2024-09-03 11:09:40|321.16|319.16|321.15|319.15|321.16|319.16|321.14|319.14|6
1725361790000|2024-09-03 11:09:50|321.17|319.17|321.16|319.16|321.18|319.18|321.16|319.16|4
1725361800000|2024-09-03 11:10:00|321.12|319.12|321.1|319.1|321.12|319.12|321.09|319.09|7
1725361810000|2024-09-03 11:10:10|321.12|319.12|321.1|319.1|321.12|319.12|321.09|319.09|8
1725361820000|2024-09-03 11:10:20|321.09|319.09|321.11|319.11|321.11|319.11|321.09|319.09|5
1725361830000|2024-09-03 11:10:30|321.15|319.15|321.19|319.19|321.19|319.19|321.15|319.15|3
1725361850000|2024-09-03 11:10:50|321.21|319.21|321.21|319.21|321.22|319.22|321.21|319.21|3
1725361860000|2024-09-03 11:11:00|321.22|319.22|321.28|319.28|321.29|319.29|321.22|319.22|5
1725361870000|2024-09-03 11:11:10|321.26|319.26|321.29|319.29|321.29|319.29|321.26|319.26|12
1725361880000|2024-09-03 11:11:20|321.3|319.3|321.3|319.3|321.3|319.3|321.3|319.3|1
1725361890000|2024-09-03 11:11:30|321.34|319.34|321.34|319.34|321.34|319.34|321.34|319.34|1
1725361910000|2024-09-03 11:11:50|321.35|319.35|321.35|319.35|321.35|319.35|321.35|319.35|1
1725361920000|2024-09-03 11:12:00|321.34|319.34|321.35|319.35|321.38|319.38|321.34|319.34|4
1725361930000|2024-09-03 11:12:10|321.36|319.36|321.37|319.37|321.37|319.37|321.36|319.36|2
1725361940000|2024-09-03 11:12:20|321.4|319.4|321.45|319.45|321.45|319.45|321.4|319.4|2
1725361960000|2024-09-03 11:12:40|321.47|319.47|321.5|319.5|321.5|319.5|321.47|319.47|2
1725361970000|2024-09-03 11:12:50|321.49|319.49|321.49|319.49|321.49|319.49|321.49|319.49|1
1725361990000|2024-09-03 11:13:10|321.54|319.54|321.59|319.59|321.59|319.59|321.54|319.54|2
1725362010000|2024-09-03 11:13:30|321.62|319.62|321.62|319.62|321.62|319.62|321.62|319.62|1
1725362030000|2024-09-03 11:13:50|321.65|319.65|321.65|319.65|321.65|319.65|321.65|319.65|1
1725362090000|2024-09-03 11:14:50|321.66|319.66|321.7|319.7|321.7|319.7|321.66|319.66|3
1725362100000|2024-09-03 11:15:00|321.71|319.71|321.81|319.81|321.83|319.83|321.71|319.71|11
1725362110000|2024-09-03 11:15:10|321.82|319.82|321.84|319.84|321.84|319.84|321.82|319.82|2
1725362120000|2024-09-03 11:15:20|321.85|319.85|321.85|319.85|321.85|319.85|321.85|319.85|1
1725362130000|2024-09-03 11:15:30|321.86|319.86|321.89|319.89|321.89|319.89|321.85|319.85|4
1725362140000|2024-09-03 11:15:40|321.91|319.91|321.94|319.94|321.94|319.94|321.89|319.89|4
1725362150000|2024-09-03 11:15:50|321.92|319.92|321.9|319.9|321.92|319.92|321.9|319.9|2
1725362160000|2024-09-03 11:16:00|321.91|319.91|321.91|319.91|321.91|319.91|321.91|319.91|1
1725362180000|2024-09-03 11:16:20|321.89|319.89|321.88|319.88|321.89|319.89|321.88|319.88|2
1725362200000|2024-09-03 11:16:40|321.86|319.86|321.86|319.86|321.86|319.86|321.86|319.86|1
1725362210000|2024-09-03 11:16:50|321.85|319.85|321.85|319.85|321.85|319.85|321.85|319.85|1
1725362230000|2024-09-03 11:17:10|321.87|319.87|321.87|319.87|321.87|319.87|321.87|319.87|1
1725362240000|2024-09-03 11:17:20|321.85|319.85|321.85|319.85|321.85|319.85|321.85|319.85|1
1725362250000|2024-09-03 11:17:30|321.83|319.83|321.83|319.83|321.83|319.83|321.83|319.83|1
1725362260000|2024-09-03 11:17:40|321.77|319.77|321.77|319.77|321.77|319.77|321.72|319.72|7
1725362270000|2024-09-03 11:17:50|321.73|319.73|321.72|319.72|321.73|319.73|321.72|319.72|2
1725362280000|2024-09-03 11:18:00|321.73|319.73|321.77|319.77|321.77|319.77|321.73|319.73|7
1725362300000|2024-09-03 11:18:20|321.78|319.78|321.77|319.77|321.78|319.78|321.77|319.77|2
1725362310000|2024-09-03 11:18:30|321.78|319.78|321.77|319.77|321.78|319.78|321.77|319.77|2
1725362320000|2024-09-03 11:18:40|321.75|319.75|321.76|319.76|321.76|319.76|321.75|319.75|2
1725362330000|2024-09-03 11:18:50|321.75|319.75|321.76|319.76|321.77|319.77|321.75|319.75|10
1725362340000|2024-09-03 11:19:00|321.73|319.73|321.73|319.73|321.73|319.73|321.73|319.73|1
1725362350000|2024-09-03 11:19:10|321.71|319.71|321.61|319.61|321.71|319.71|321.61|319.61|7
1725362370000|2024-09-03 11:19:30|321.6|319.6|321.68|319.68|321.68|319.68|321.6|319.6|5
1725362400000|2024-09-03 11:20:00|321.69|319.69|321.68|319.68|321.74|319.74|321.68|319.68|8
1725362410000|2024-09-03 11:20:10|321.66|319.66|321.68|319.68|321.68|319.68|321.63|319.63|7
1725362420000|2024-09-03 11:20:20|321.63|319.63|321.64|319.64|321.64|319.64|321.63|319.63|2
1725362430000|2024-09-03 11:20:30|321.63|319.63|321.63|319.63|321.66|319.66|321.63|319.63|8
1725362440000|2024-09-03 11:20:40|321.64|319.64|321.67|319.67|321.67|319.67|321.63|319.63|6
1725362450000|2024-09-03 11:20:50|321.66|319.66|321.64|319.64|321.66|319.66|321.63|319.63|6
1725362460000|2024-09-03 11:21:00|321.57|319.57|321.58|319.58|321.58|319.58|321.57|319.57|2
1725362470000|2024-09-03 11:21:10|321.6|319.6|321.64|319.64|321.64|319.64|321.6|319.6|3
1725362490000|2024-09-03 11:21:30|321.61|319.61|321.59|319.59|321.62|319.62|321.56|319.56|16
1725362500000|2024-09-03 11:21:40|321.58|319.58|321.5|319.5|321.58|319.58|321.5|319.5|7
1725362510000|2024-09-03 11:21:50|321.51|319.51|321.58|319.58|321.58|319.58|321.49|319.49|6
1725362520000|2024-09-03 11:22:00|321.59|319.59|321.6|319.6|321.6|319.6|321.59|319.59|2
1725362530000|2024-09-03 11:22:10|321.59|319.59|321.56|319.56|321.59|319.59|321.55|319.55|9
1725362540000|2024-09-03 11:22:20|321.57|319.57|321.6|319.6|321.6|319.6|321.57|319.57|3
1725362550000|2024-09-03 11:22:30|321.64|319.64|321.65|319.65|321.65|319.65|321.64|319.64|2
1725362560000|2024-09-03 11:22:40|321.66|319.66|321.66|319.66|321.66|319.66|321.66|319.66|1
1725362570000|2024-09-03 11:22:50|321.68|319.68|321.68|319.68|321.68|319.68|321.65|319.65|4
1725362590000|2024-09-03 11:23:10|321.69|319.69|321.69|319.69|321.69|319.69|321.69|319.69|1
1725362600000|2024-09-03 11:23:20|321.71|319.71|321.71|319.71|321.71|319.71|321.69|319.69|4
1725362610000|2024-09-03 11:23:30|321.7|319.7|321.71|319.71|321.71|319.71|321.7|319.7|2
1725362620000|2024-09-03 11:23:40|321.7|319.7|321.57|319.57|321.7|319.7|321.56|319.56|13
1725362630000|2024-09-03 11:23:50|321.58|319.58|321.58|319.58|321.58|319.58|321.58|319.58|1
1725362640000|2024-09-03 11:24:00|321.59|319.59|321.64|319.64|321.64|319.64|321.59|319.59|3
1725362650000|2024-09-03 11:24:10|321.66|319.66|321.67|319.67|321.67|319.67|321.66|319.66|4
1725362660000|2024-09-03 11:24:20|321.68|319.68|321.65|319.65|321.68|319.68|321.62|319.62|6
1725362700000|2024-09-03 11:25:00|321.67|319.67|321.67|319.67|321.68|319.68|321.67|319.67|3
1725362710000|2024-09-03 11:25:10|321.66|319.66|321.66|319.66|321.66|319.66|321.63|319.63|6
1725362720000|2024-09-03 11:25:20|321.63|319.63|321.56|319.56|321.63|319.63|321.56|319.56|8
1725362730000|2024-09-03 11:25:30|321.55|319.55|321.48|319.48|321.55|319.55|321.44|319.44|9
1725362740000|2024-09-03 11:25:40|321.5|319.5|321.53|319.53|321.53|319.53|321.47|319.47|8
1725362750000|2024-09-03 11:25:50|321.52|319.52|321.48|319.48|321.52|319.52|321.47|319.47|5
1725362760000|2024-09-03 11:26:00|321.47|319.47|321.46|319.46|321.49|319.49|321.46|319.46|7
1725362770000|2024-09-03 11:26:10|321.48|319.48|321.49|319.49|321.49|319.49|321.47|319.47|4
1725362780000|2024-09-03 11:26:20|321.46|319.46|321.48|319.48|321.49|319.49|321.46|319.46|5
1725362790000|2024-09-03 11:26:30|321.49|319.49|321.46|319.46|321.49|319.49|321.44|319.44|5
1725362800000|2024-09-03 11:26:40|321.45|319.45|321.49|319.49|321.5|319.5|321.45|319.45|5
1725362810000|2024-09-03 11:26:50|321.47|319.47|321.56|319.56|321.56|319.56|321.47|319.47|5
1725362830000|2024-09-03 11:27:10|321.59|319.59|321.59|319.59|321.63|319.63|321.57|319.57|15
1725362840000|2024-09-03 11:27:20|321.63|319.63|321.67|319.67|321.67|319.67|321.63|319.63|5
1725362850000|2024-09-03 11:27:30|321.68|319.68|321.72|319.72|321.72|319.72|321.68|319.68|4
1725362860000|2024-09-03 11:27:40|321.69|319.69|321.72|319.72|321.72|319.72|321.69|319.69|2
1725362870000|2024-09-03 11:27:50|321.7|319.7|321.73|319.73|321.73|319.73|321.68|319.68|10
1725362880000|2024-09-03 11:28:00|321.76|319.76|321.72|319.72|321.76|319.76|321.72|319.72|2
1725362890000|2024-09-03 11:28:10|321.69|319.69|321.69|319.69|321.69|319.69|321.69|319.69|1
1725362900000|2024-09-03 11:28:20|321.7|319.7|321.68|319.68|321.7|319.7|321.68|319.68|2
1725362910000|2024-09-03 11:28:30|321.67|319.67|321.63|319.63|321.67|319.67|321.62|319.62|13
1725362920000|2024-09-03 11:28:40|321.65|319.65|321.69|319.69|321.69|319.69|321.65|319.65|4
1725362930000|2024-09-03 11:28:50|321.68|319.68|321.69|319.69|321.69|319.69|321.68|319.68|4
1725362940000|2024-09-03 11:29:00|321.71|319.71|321.67|319.67|321.71|319.71|321.67|319.67|10
1725362950000|2024-09-03 11:29:10|321.68|319.68|321.72|319.72|321.72|319.72|321.68|319.68|4
1725362960000|2024-09-03 11:29:20|321.73|319.73|321.76|319.76|321.76|319.76|321.73|319.73|5
1725362970000|2024-09-03 11:29:30|321.75|319.75|321.76|319.76|321.76|319.76|321.75|319.75|6
1725362990000|2024-09-03 11:29:50|321.75|319.75|321.76|319.76|321.76|319.76|321.75|319.75|2
1725363000000|2024-09-03 11:30:00|321.75|319.75|321.73|319.73|321.75|319.75|321.73|319.73|3
1725363010000|2024-09-03 11:30:10|321.72|319.72|321.76|319.76|321.76|319.76|321.7|319.7|7
1725363020000|2024-09-03 11:30:20|321.77|319.77|321.83|319.83|321.84|319.84|321.76|319.76|11
1725363040000|2024-09-03 11:30:40|321.82|319.82|321.75|319.75|321.82|319.82|321.75|319.75|5
1725363050000|2024-09-03 11:30:50|321.74|319.74|321.75|319.75|321.76|319.76|321.74|319.74|4
1725363060000|2024-09-03 11:31:00|321.76|319.76|321.75|319.75|321.8|319.8|321.74|319.74|12
1725363070000|2024-09-03 11:31:10|321.76|319.76|321.74|319.74|321.76|319.76|321.74|319.74|2
1725363080000|2024-09-03 11:31:20|321.73|319.73|321.73|319.73|321.74|319.74|321.72|319.72|9
1725363090000|2024-09-03 11:31:30|321.72|319.72|321.77|319.77|321.77|319.77|321.72|319.72|10
1725363100000|2024-09-03 11:31:40|321.75|319.75|321.74|319.74|321.75|319.75|321.73|319.73|6
1725363110000|2024-09-03 11:31:50|321.73|319.73|321.72|319.72|321.74|319.74|321.69|319.69|17
1725363120000|2024-09-03 11:32:00|321.73|319.73|321.81|319.81|321.81|319.81|321.7|319.7|13
1725363130000|2024-09-03 11:32:10|321.82|319.82|321.85|319.85|321.85|319.85|321.81|319.81|8
1725363140000|2024-09-03 11:32:20|321.83|319.83|321.82|319.82|321.83|319.83|321.82|319.82|2
1725363150000|2024-09-03 11:32:30|321.83|319.83|321.74|319.74|321.83|319.83|321.74|319.74|12
1725363160000|2024-09-03 11:32:40|321.72|319.72|321.72|319.72|321.73|319.73|321.72|319.72|5
1725363170000|2024-09-03 11:32:50|321.71|319.71|321.68|319.68|321.71|319.71|321.68|319.68|3
1725363180000|2024-09-03 11:33:00|321.7|319.7|321.67|319.67|321.71|319.71|321.67|319.67|7
1725363190000|2024-09-03 11:33:10|321.66|319.66|321.54|319.54|321.66|319.66|321.54|319.54|10
1725363200000|2024-09-03 11:33:20|321.55|319.55|321.58|319.58|321.58|319.58|321.54|319.54|5
1725363210000|2024-09-03 11:33:30|321.56|319.56|321.58|319.58|321.59|319.59|321.56|319.56|8
1725363220000|2024-09-03 11:33:40|321.59|319.59|321.58|319.58|321.59|319.59|321.56|319.56|6
1725363230000|2024-09-03 11:33:50|321.56|319.56|321.56|319.56|321.58|319.58|321.56|319.56|6
1725363240000|2024-09-03 11:34:00|321.57|319.57|321.64|319.64|321.66|319.66|321.56|319.56|10
1725363250000|2024-09-03 11:34:10|321.63|319.63|321.64|319.64|321.64|319.64|321.61|319.61|7
1725363260000|2024-09-03 11:34:20|321.65|319.65|321.66|319.66|321.66|319.66|321.64|319.64|12
1725363270000|2024-09-03 11:34:30|321.67|319.67|321.72|319.72|321.72|319.72|321.67|319.67|3
1725363280000|2024-09-03 11:34:40|321.71|319.71|321.6|319.6|321.71|319.71|321.59|319.59|12
1725363290000|2024-09-03 11:34:50|321.59|319.59|321.57|319.57|321.6|319.6|321.56|319.56|10
1725363300000|2024-09-03 11:35:00|321.59|319.59|321.62|319.62|321.62|319.62|321.59|319.59|7
1725363310000|2024-09-03 11:35:10|321.61|319.61|321.59|319.59|321.61|319.61|321.59|319.59|6
1725363320000|2024-09-03 11:35:20|321.57|319.57|321.55|319.55|321.57|319.57|321.54|319.54|6
1725363330000|2024-09-03 11:35:30|321.56|319.56|321.56|319.56|321.57|319.57|321.54|319.54|12
1725363340000|2024-09-03 11:35:40|321.54|319.54|321.43|319.43|321.54|319.54|321.43|319.43|8
1725363350000|2024-09-03 11:35:50|321.44|319.44|321.54|319.54|321.55|319.55|321.44|319.44|9
1725363360000|2024-09-03 11:36:00|321.55|319.55|321.49|319.49|321.56|319.56|321.49|319.49|11
1725363370000|2024-09-03 11:36:10|321.51|319.51|321.56|319.56|321.56|319.56|321.51|319.51|5
1725363380000|2024-09-03 11:36:20|321.55|319.55|321.55|319.55|321.55|319.55|321.55|319.55|1
1725363390000|2024-09-03 11:36:30|321.53|319.53|321.53|319.53|321.53|319.53|321.52|319.52|3
1725363400000|2024-09-03 11:36:40|321.51|319.51|321.49|319.49|321.53|319.53|321.49|319.49|10
1725363410000|2024-09-03 11:36:50|321.5|319.5|321.5|319.5|321.51|319.51|321.5|319.5|5
1725363420000|2024-09-03 11:37:00|321.51|319.51|321.51|319.51|321.51|319.51|321.51|319.51|1
1725363430000|2024-09-03 11:37:10|321.49|319.49|321.51|319.51|321.51|319.51|321.49|319.49|2
1725363440000|2024-09-03 11:37:20|321.52|319.52|321.54|319.54|321.54|319.54|321.52|319.52|3
1725363450000|2024-09-03 11:37:30|321.52|319.52|321.51|319.51|321.52|319.52|321.51|319.51|2
1725363460000|2024-09-03 11:37:40|321.52|319.52|321.51|319.51|321.52|319.52|321.51|319.51|2
1725363480000|2024-09-03 11:38:00|321.52|319.52|321.51|319.51|321.52|319.52|321.51|319.51|4
1725363490000|2024-09-03 11:38:10|321.49|319.49|321.53|319.53|321.53|319.53|321.49|319.49|8
1725363500000|2024-09-03 11:38:20|321.52|319.52|321.58|319.58|321.58|319.58|321.52|319.52|10
1725363510000|2024-09-03 11:38:30|321.56|319.56|321.56|319.56|321.57|319.57|321.56|319.56|3
1725363520000|2024-09-03 11:38:40|321.57|319.57|321.58|319.58|321.59|319.59|321.57|319.57|8
1725363530000|2024-09-03 11:38:50|321.57|319.57|321.56|319.56|321.58|319.58|321.55|319.55|7
1725363540000|2024-09-03 11:39:00|321.57|319.57|321.57|319.57|321.57|319.57|321.55|319.55|5
1725363550000|2024-09-03 11:39:10|321.55|319.55|321.56|319.56|321.57|319.57|321.54|319.54|16
1725363560000|2024-09-03 11:39:20|321.55|319.55|321.54|319.54|321.56|319.56|321.54|319.54|4
1725363580000|2024-09-03 11:39:40|321.55|319.55|321.55|319.55|321.55|319.55|321.54|319.54|3
1725363590000|2024-09-03 11:39:50|321.56|319.56|321.57|319.57|321.57|319.57|321.56|319.56|2
1725363600000|2024-09-03 11:40:00|321.59|319.59|321.68|319.68|321.68|319.68|321.59|319.59|3
1725363620000|2024-09-03 11:40:20|321.67|319.67|321.62|319.62|321.67|319.67|321.59|319.59|9
1725363630000|2024-09-03 11:40:30|321.64|319.64|321.65|319.65|321.65|319.65|321.63|319.63|3
1725363640000|2024-09-03 11:40:40|321.64|319.64|321.64|319.64|321.64|319.64|321.61|319.61|4
1725363650000|2024-09-03 11:40:50|321.67|319.67|321.69|319.69|321.69|319.69|321.66|319.66|5
1725363670000|2024-09-03 11:41:10|321.7|319.7|321.75|319.75|321.76|319.76|321.7|319.7|5
1725363680000|2024-09-03 11:41:20|321.76|319.76|321.78|319.78|321.79|319.79|321.75|319.75|8
1725363690000|2024-09-03 11:41:30|321.77|319.77|321.79|319.79|321.8|319.8|321.77|319.77|8
1725363700000|2024-09-03 11:41:40|321.78|319.78|321.69|319.69|321.78|319.78|321.69|319.69|7
1725363710000|2024-09-03 11:41:50|321.68|319.68|321.68|319.68|321.68|319.68|321.68|319.68|1
1725363720000|2024-09-03 11:42:00|321.66|319.66|321.67|319.67|321.67|319.67|321.64|319.64|8
1725363730000|2024-09-03 11:42:10|321.65|319.65|321.69|319.69|321.7|319.7|321.65|319.65|7
1725363740000|2024-09-03 11:42:20|321.7|319.7|321.67|319.67|321.7|319.7|321.67|319.67|9
1725363750000|2024-09-03 11:42:30|321.68|319.68|321.62|319.62|321.68|319.68|321.62|319.62|6
1725363760000|2024-09-03 11:42:40|321.63|319.63|321.62|319.62|321.63|319.63|321.62|319.62|2
1725363770000|2024-09-03 11:42:50|321.6|319.6|321.52|319.52|321.6|319.6|321.52|319.52|8
1725363780000|2024-09-03 11:43:00|321.51|319.51|321.48|319.48|321.51|319.51|321.48|319.48|3
1725363790000|2024-09-03 11:43:10|321.47|319.47|321.46|319.46|321.47|319.47|321.46|319.46|2
1725363800000|2024-09-03 11:43:20|321.47|319.47|321.5|319.5|321.5|319.5|321.47|319.47|3
1725363810000|2024-09-03 11:43:30|321.49|319.49|321.5|319.5|321.5|319.5|321.49|319.49|10
1725363820000|2024-09-03 11:43:40|321.51|319.51|321.49|319.49|321.51|319.51|321.49|319.49|2
1725363830000|2024-09-03 11:43:50|321.48|319.48|321.45|319.45|321.48|319.48|321.45|319.45|9
1725363840000|2024-09-03 11:44:00|321.47|319.47|321.47|319.47|321.47|319.47|321.45|319.45|4
1725363850000|2024-09-03 11:44:10|321.48|319.48|321.49|319.49|321.49|319.49|321.48|319.48|2
1725363860000|2024-09-03 11:44:20|321.5|319.5|321.47|319.47|321.5|319.5|321.47|319.47|6
1725363870000|2024-09-03 11:44:30|321.48|319.48|321.49|319.49|321.49|319.49|321.48|319.48|2
1725363880000|2024-09-03 11:44:40|321.48|319.48|321.47|319.47|321.49|319.49|321.47|319.47|5
1725363900000|2024-09-03 11:45:00|321.45|319.45|321.45|319.45|321.45|319.45|321.45|319.45|1
1725363920000|2024-09-03 11:45:20|321.44|319.44|321.44|319.44|321.44|319.44|321.44|319.44|1
1725363930000|2024-09-03 11:45:30|321.43|319.43|321.45|319.45|321.45|319.45|321.43|319.43|3
1725363980000|2024-09-03 11:46:20|321.47|319.47|321.48|319.48|321.5|319.5|321.47|319.47|5
1725363990000|2024-09-03 11:46:30|321.46|319.46|321.46|319.46|321.48|319.48|321.46|319.46|8
1725364000000|2024-09-03 11:46:40|321.45|319.45|321.45|319.45|321.45|319.45|321.45|319.45|1
1725364020000|2024-09-03 11:47:00|321.46|319.46|321.46|319.46|321.46|319.46|321.46|319.46|1
1725364030000|2024-09-03 11:47:10|321.49|319.49|321.51|319.51|321.51|319.51|321.49|319.49|2
1725364040000|2024-09-03 11:47:20|321.52|319.52|321.55|319.55|321.55|319.55|321.52|319.52|3
1725364050000|2024-09-03 11:47:30|321.54|319.54|321.56|319.56|321.59|319.59|321.54|319.54|7
1725364060000|2024-09-03 11:47:40|321.55|319.55|321.53|319.53|321.55|319.55|321.52|319.52|4
1725364070000|2024-09-03 11:47:50|321.52|319.52|321.53|319.53|321.54|319.54|321.52|319.52|11
1725364080000|2024-09-03 11:48:00|321.54|319.54|321.52|319.52|321.54|319.54|321.52|319.52|9
1725364090000|2024-09-03 11:48:10|321.53|319.53|321.54|319.54|321.55|319.55|321.52|319.52|7
1725364100000|2024-09-03 11:48:20|321.55|319.55|321.55|319.55|321.56|319.56|321.54|319.54|8
1725364110000|2024-09-03 11:48:30|321.54|319.54|321.57|319.57|321.57|319.57|321.54|319.54|4
1725364120000|2024-09-03 11:48:40|321.58|319.58|321.54|319.54|321.59|319.59|321.53|319.53|8
1725364130000|2024-09-03 11:48:50|321.53|319.53|321.52|319.52|321.54|319.54|321.52|319.52|4
1725364140000|2024-09-03 11:49:00|321.53|319.53|321.59|319.59|321.59|319.59|321.53|319.53|6
1725364160000|2024-09-03 11:49:20|321.61|319.61|321.61|319.61|321.62|319.62|321.61|319.61|5
1725364170000|2024-09-03 11:49:30|321.62|319.62|321.62|319.62|321.63|319.63|321.62|319.62|3
1725364180000|2024-09-03 11:49:40|321.63|319.63|321.66|319.66|321.66|319.66|321.62|319.62|5
1725364200000|2024-09-03 11:50:00|321.69|319.69|321.75|319.75|321.76|319.76|321.69|319.69|15
1725364210000|2024-09-03 11:50:10|321.74|319.74|321.7|319.7|321.75|319.75|321.7|319.7|9
1725364220000|2024-09-03 11:50:20|321.65|319.65|321.67|319.67|321.67|319.67|321.63|319.63|7
1725364230000|2024-09-03 11:50:30|321.68|319.68|321.76|319.76|321.76|319.76|321.68|319.68|5
1725364240000|2024-09-03 11:50:40|321.75|319.75|321.75|319.75|321.75|319.75|321.74|319.74|3
1725364250000|2024-09-03 11:50:50|321.77|319.77|321.84|319.84|321.84|319.84|321.77|319.77|11
1725364270000|2024-09-03 11:51:10|321.85|319.85|321.85|319.85|321.85|319.85|321.85|319.85|1
1725364290000|2024-09-03 11:51:30|321.87|319.87|321.9|319.9|321.9|319.9|321.85|319.85|3
1725364330000|2024-09-03 11:52:10|321.85|319.85|321.8|319.8|321.85|319.85|321.8|319.8|13
1725364340000|2024-09-03 11:52:20|321.81|319.81|321.82|319.82|321.84|319.84|321.8|319.8|11
1725364350000|2024-09-03 11:52:30|321.83|319.83|321.83|319.83|321.84|319.84|321.83|319.83|5
1725364360000|2024-09-03 11:52:40|321.82|319.82|321.83|319.83|321.83|319.83|321.82|319.82|2
1725364370000|2024-09-03 11:52:50|321.82|319.82|321.8|319.8|321.82|319.82|321.8|319.8|2
1725364380000|2024-09-03 11:53:00|321.79|319.79|321.77|319.77|321.8|319.8|321.77|319.77|5
1725364390000|2024-09-03 11:53:10|321.75|319.75|321.72|319.72|321.76|319.76|321.72|319.72|7
1725364400000|2024-09-03 11:53:20|321.73|319.73|321.74|319.74|321.74|319.74|321.73|319.73|2
1725364410000|2024-09-03 11:53:30|321.75|319.75|321.74|319.74|321.75|319.75|321.74|319.74|2
1725364420000|2024-09-03 11:53:40|321.72|319.72|321.69|319.69|321.72|319.72|321.69|319.69|3
1725364430000|2024-09-03 11:53:50|321.68|319.68|321.68|319.68|321.68|319.68|321.68|319.68|1
1725364440000|2024-09-03 11:54:00|321.69|319.69|321.77|319.77|321.77|319.77|321.68|319.68|8
1725364450000|2024-09-03 11:54:10|321.79|319.79|321.85|319.85|321.85|319.85|321.79|319.79|2
1725364500000|2024-09-03 11:55:00|321.86|319.86|321.85|319.85|321.87|319.87|321.85|319.85|4
1725364520000|2024-09-03 11:55:20|321.86|319.86|321.87|319.87|321.88|319.88|321.86|319.86|4
1725364530000|2024-09-03 11:55:30|321.88|319.88|321.88|319.88|321.88|319.88|321.88|319.88|1
1725364540000|2024-09-03 11:55:40|321.87|319.87|321.87|319.87|321.87|319.87|321.87|319.87|1
1725364570000|2024-09-03 11:56:10|321.86|319.86|321.79|319.79|321.86|319.86|321.79|319.79|11
1725364580000|2024-09-03 11:56:20|321.8|319.8|321.82|319.82|321.82|319.82|321.79|319.79|10
1725364590000|2024-09-03 11:56:30|321.83|319.83|321.82|319.82|321.84|319.84|321.79|319.79|13
1725364600000|2024-09-03 11:56:40|321.81|319.81|321.81|319.81|321.83|319.83|321.81|319.81|10
1725364610000|2024-09-03 11:56:50|321.82|319.82|321.82|319.82|321.82|319.82|321.8|319.8|5
1725364620000|2024-09-03 11:57:00|321.83|319.83|321.83|319.83|321.83|319.83|321.83|319.83|1
1725364630000|2024-09-03 11:57:10|321.84|319.84|321.84|319.84|321.84|319.84|321.84|319.84|1
1725364640000|2024-09-03 11:57:20|321.85|319.85|321.85|319.85|321.85|319.85|321.85|319.85|1
1725364650000|2024-09-03 11:57:30|321.87|319.87|321.87|319.87|321.87|319.87|321.87|319.87|1
1725364660000|2024-09-03 11:57:40|321.88|319.88|321.88|319.88|321.88|319.88|321.88|319.88|1
1725364690000|2024-09-03 11:58:10|321.85|319.85|321.85|319.85|321.85|319.85|321.85|319.85|1
1725364700000|2024-09-03 11:58:20|321.87|319.87|321.87|319.87|321.87|319.87|321.87|319.87|1
1725364710000|2024-09-03 11:58:30|321.85|319.85|321.86|319.86|321.86|319.86|321.85|319.85|2
1725364730000|2024-09-03 11:58:50|321.88|319.88|321.88|319.88|321.88|319.88|321.88|319.88|1
1725364740000|2024-09-03 11:59:00|321.86|319.86|321.9|319.9|321.9|319.9|321.86|319.86|3
1725364760000|2024-09-03 11:59:20|321.87|319.87|321.92|319.92|321.92|319.92|321.87|319.87|2
1725364770000|2024-09-03 11:59:30|321.93|319.93|321.93|319.93|321.93|319.93|321.93|319.93|1
1725364780000|2024-09-03 11:59:40|321.92|319.92|321.86|319.86|321.92|319.92|321.85|319.85|3
1725364790000|2024-09-03 11:59:50|321.85|319.85|321.88|319.88|321.88|319.88|321.85|319.85|3
1725364810000|2024-09-03 12:00:10|321.85|319.85|321.85|319.85|321.85|319.85|321.85|319.85|1
1725364830000|2024-09-03 12:00:30|321.87|319.87|321.89|319.89|321.89|319.89|321.87|319.87|2
1725364840000|2024-09-03 12:00:40|321.85|319.85|321.85|319.85|321.85|319.85|321.85|319.85|1
1725364870000|2024-09-03 12:01:10|321.86|319.86|321.86|319.86|321.86|319.86|321.86|319.86|1
1725364880000|2024-09-03 12:01:20|321.88|319.88|321.88|319.88|321.88|319.88|321.88|319.88|1
1725364890000|2024-09-03 12:01:30|321.85|319.85|321.85|319.85|321.85|319.85|321.85|319.85|1
1725364900000|2024-09-03 12:01:40|321.86|319.86|321.86|319.86|321.86|319.86|321.86|319.86|1
1725364910000|2024-09-03 12:01:50|321.85|319.85|321.85|319.85|321.85|319.85|321.85|319.85|1
1725364920000|2024-09-03 12:02:00|321.86|319.86|321.88|319.88|321.88|319.88|321.86|319.86|2
1725364930000|2024-09-03 12:02:10|321.86|319.86|321.85|319.85|321.86|319.86|321.85|319.85|2
1725364940000|2024-09-03 12:02:20|321.86|319.86|321.93|319.93|321.93|319.93|321.86|319.86|11
1725364950000|2024-09-03 12:02:30|321.91|319.91|321.91|319.91|321.91|319.91|321.91|319.91|1
1725364960000|2024-09-03 12:02:40|321.9|319.9|321.9|319.9|321.9|319.9|321.9|319.9|1
1725364970000|2024-09-03 12:02:50|321.92|319.92|321.92|319.92|321.92|319.92|321.92|319.92|1
1725364980000|2024-09-03 12:03:00|322.02|320.02|322.07|320.07|322.08|320.08|322.02|320.02|4
1725364990000|2024-09-03 12:03:10|322.08|320.08|322.09|320.09|322.09|320.09|322.08|320.08|4
1725365000000|2024-09-03 12:03:20|322.08|320.08|322.1|320.1|322.1|320.1|322.08|320.08|11
1725365010000|2024-09-03 12:03:30|322.08|320.08|322.1|320.1|322.1|320.1|322.08|320.08|3
1725365020000|2024-09-03 12:03:40|322.09|320.09|322.08|320.08|322.1|320.1|322.08|320.08|6
1725365030000|2024-09-03 12:03:50|322.06|320.06|322.04|320.04|322.06|320.06|322.04|320.04|2
1725365040000|2024-09-03 12:04:00|322.05|320.05|322.05|320.05|322.05|320.05|322.04|320.04|3
1725365050000|2024-09-03 12:04:10|322.04|320.04|321.88|319.88|322.04|320.04|321.88|319.88|11
1725365060000|2024-09-03 12:04:20|321.89|319.89|321.93|319.93|321.94|319.94|321.89|319.89|15
1725365070000|2024-09-03 12:04:30|321.94|319.94|321.96|319.96|321.96|319.96|321.93|319.93|13
1725365080000|2024-09-03 12:04:40|321.98|319.98|321.94|319.94|321.99|319.99|321.94|319.94|6
1725365090000|2024-09-03 12:04:50|321.93|319.93|321.93|319.93|321.93|319.93|321.91|319.91|11
1725365100000|2024-09-03 12:05:00|321.94|319.94|321.94|319.94|321.95|319.95|321.94|319.94|9
1725365110000|2024-09-03 12:05:10|321.92|319.92|321.88|319.88|321.92|319.92|321.88|319.88|4
1725365120000|2024-09-03 12:05:20|321.89|319.89|321.89|319.89|321.89|319.89|321.89|319.89|1
1725365130000|2024-09-03 12:05:30|321.9|319.9|321.98|319.98|321.98|319.98|321.9|319.9|6
1725365140000|2024-09-03 12:05:40|322.02|320.02|322.03|320.03|322.03|320.03|322.01|320.01|11
1725365150000|2024-09-03 12:05:50|322.02|320.02|322.02|320.02|322.04|320.04|322.01|320.01|13
1725365160000|2024-09-03 12:06:00|322.03|320.03|322.02|320.02|322.03|320.03|322.02|320.02|4
1725365170000|2024-09-03 12:06:10|322.03|320.03|322.05|320.05|322.05|320.05|322.03|320.03|3
1725365180000|2024-09-03 12:06:20|322.07|320.07|322.07|320.07|322.07|320.07|322.07|320.07|1
1725365190000|2024-09-03 12:06:30|322.08|320.08|322.1|320.1|322.1|320.1|322.06|320.06|9
1725365200000|2024-09-03 12:06:40|322.12|320.12|322.11|320.11|322.12|320.12|322.11|320.11|2
1725365210000|2024-09-03 12:06:50|322.12|320.12|322.13|320.13|322.13|320.13|322.11|320.11|17
1725365220000|2024-09-03 12:07:00|322.12|320.12|322.06|320.06|322.12|320.12|322.04|320.04|12
1725365230000|2024-09-03 12:07:10|322.05|320.05|322.03|320.03|322.06|320.06|322.03|320.03|8
1725365240000|2024-09-03 12:07:20|322.04|320.04|322.05|320.05|322.05|320.05|322.03|320.03|8
1725365250000|2024-09-03 12:07:30|322.06|320.06|322.06|320.06|322.06|320.06|322.05|320.05|5
1725365260000|2024-09-03 12:07:40|322.07|320.07|322.04|320.04|322.07|320.07|322.04|320.04|5
1725365270000|2024-09-03 12:07:50|322.05|320.05|322.05|320.05|322.05|320.05|322.02|320.02|7
1725365280000|2024-09-03 12:08:00|322.06|320.06|322.09|320.09|322.09|320.09|322.06|320.06|4
1725365290000|2024-09-03 12:08:10|322.1|320.1|322.11|320.11|322.11|320.11|322.1|320.1|2
1725365300000|2024-09-03 12:08:20|322.13|320.13|322.21|320.21|322.21|320.21|322.13|320.13|5
1725365310000|2024-09-03 12:08:30|322.2|320.2|322.18|320.18|322.21|320.21|322.18|320.18|17
1725365320000|2024-09-03 12:08:40|322.19|320.19|322.22|320.22|322.22|320.22|322.19|320.19|4
1725365330000|2024-09-03 12:08:50|322.21|320.21|322.21|320.21|322.23|320.23|322.21|320.21|5
1725365350000|2024-09-03 12:09:10|322.2|320.2|322.17|320.17|322.21|320.21|322.17|320.17|7
1725365360000|2024-09-03 12:09:20|322.18|320.18|322.2|320.2|322.2|320.2|322.17|320.17|7
1725365380000|2024-09-03 12:09:40|322.19|320.19|322.18|320.18|322.2|320.2|322.18|320.18|4
1725365390000|2024-09-03 12:09:50|322.19|320.19|322.2|320.2|322.2|320.2|322.19|320.19|2
1725365400000|2024-09-03 12:10:00|322.19|320.19|322.18|320.18|322.19|320.19|322.18|320.18|4
1725365410000|2024-09-03 12:10:10|322.17|320.17|322.06|320.06|322.17|320.17|322.06|320.06|7
1725365420000|2024-09-03 12:10:20|322.04|320.04|321.89|319.89|322.04|320.04|321.87|319.87|11
1725365430000|2024-09-03 12:10:30|321.9|319.9|321.92|319.92|321.92|319.92|321.89|319.89|6
1725365440000|2024-09-03 12:10:40|321.91|319.91|321.91|319.91|321.93|319.93|321.91|319.91|6
1725365450000|2024-09-03 12:10:50|321.92|319.92|321.96|319.96|321.96|319.96|321.92|319.92|5
1725365460000|2024-09-03 12:11:00|321.95|319.95|321.9|319.9|321.95|319.95|321.89|319.89|10
1725365470000|2024-09-03 12:11:10|321.91|319.91|321.94|319.94|321.94|319.94|321.89|319.89|12
1725365480000|2024-09-03 12:11:20|321.93|319.93|321.92|319.92|321.93|319.93|321.92|319.92|2
1725365490000|2024-09-03 12:11:30|321.87|319.87|321.93|319.93|321.95|319.95|321.87|319.87|13
1725365500000|2024-09-03 12:11:40|321.94|319.94|321.94|319.94|321.95|319.95|321.93|319.93|11
1725365510000|2024-09-03 12:11:50|321.95|319.95|322|320|322|320|321.95|319.95|3
1725365520000|2024-09-03 12:12:00|321.98|319.98|321.99|319.99|321.99|319.99|321.96|319.96|6
1725365530000|2024-09-03 12:12:10|322|320|321.99|319.99|322|320|321.99|319.99|2
1725365540000|2024-09-03 12:12:20|322|320|322.11|320.11|322.11|320.11|321.99|319.99|7
1725365550000|2024-09-03 12:12:30|322.12|320.12|322.11|320.11|322.12|320.12|322.11|320.11|4
1725365560000|2024-09-03 12:12:40|322.09|320.09|322.05|320.05|322.1|320.1|322.05|320.05|8
1725365570000|2024-09-03 12:12:50|322.06|320.06|321.97|319.97|322.08|320.08|321.96|319.96|10
1725365580000|2024-09-03 12:13:00|321.96|319.96|322.02|320.02|322.02|320.02|321.93|319.93|8
1725365590000|2024-09-03 12:13:10|322.03|320.03|322.07|320.07|322.07|320.07|322.02|320.02|7
1725365600000|2024-09-03 12:13:20|322.06|320.06|322.08|320.08|322.08|320.08|322.06|320.06|2
1725365610000|2024-09-03 12:13:30|322.09|320.09|322.14|320.14|322.14|320.14|322.08|320.08|14
1725365620000|2024-09-03 12:13:40|322.13|320.13|322.12|320.12|322.13|320.13|322.12|320.12|4
1725365630000|2024-09-03 12:13:50|322.13|320.13|322.1|320.1|322.14|320.14|322.1|320.1|9
1725365640000|2024-09-03 12:14:00|322.09|320.09|322.03|320.03|322.09|320.09|322.03|320.03|3
1725365650000|2024-09-03 12:14:10|322|320|321.98|319.98|322.01|320.01|321.97|319.97|11
1725365660000|2024-09-03 12:14:20|321.99|319.99|321.99|319.99|321.99|319.99|321.97|319.97|4
1725365670000|2024-09-03 12:14:30|321.98|319.98|321.97|319.97|321.98|319.98|321.95|319.95|5
1725365680000|2024-09-03 12:14:40|321.98|319.98|321.99|319.99|322|320|321.96|319.96|6
1725365690000|2024-09-03 12:14:50|322|320|321.94|319.94|322|320|321.94|319.94|7
1725365700000|2024-09-03 12:15:00|321.93|319.93|321.86|319.86|321.93|319.93|321.85|319.85|16
1725365710000|2024-09-03 12:15:10|321.85|319.85|321.87|319.87|321.88|319.88|321.85|319.85|7
1725365720000|2024-09-03 12:15:20|321.86|319.86|321.89|319.89|321.89|319.89|321.86|319.86|3
1725365730000|2024-09-03 12:15:30|321.81|319.81|321.8|319.8|321.84|319.84|321.78|319.78|14
1725365750000|2024-09-03 12:15:50|321.81|319.81|321.87|319.87|321.9|319.9|321.81|319.81|6
1725365760000|2024-09-03 12:16:00|321.88|319.88|321.9|319.9|321.9|319.9|321.88|319.88|2
1725365770000|2024-09-03 12:16:10|321.89|319.89|321.89|319.89|321.89|319.89|321.89|319.89|1
1725365780000|2024-09-03 12:16:20|321.88|319.88|321.88|319.88|321.88|319.88|321.88|319.88|1
1725365790000|2024-09-03 12:16:30|321.89|319.89|321.88|319.88|321.9|319.9|321.87|319.87|5
1725365800000|2024-09-03 12:16:40|321.89|319.89|321.9|319.9|321.9|319.9|321.88|319.88|4
1725365810000|2024-09-03 12:16:50|321.92|319.92|321.94|319.94|321.94|319.94|321.92|319.92|2
1725365820000|2024-09-03 12:17:00|321.9|319.9|321.59|319.59|321.9|319.9|321.59|319.59|7
1725365830000|2024-09-03 12:17:10|321.56|319.56|321.64|319.64|321.64|319.64|321.52|319.52|14
1725365840000|2024-09-03 12:17:20|321.65|319.65|321.76|319.76|321.76|319.76|321.65|319.65|7
1725365850000|2024-09-03 12:17:30|321.83|319.83|321.96|319.96|321.98|319.98|321.83|319.83|20
1725365860000|2024-09-03 12:17:40|321.95|319.95|321.96|319.96|321.97|319.97|321.9|319.9|9
1725365870000|2024-09-03 12:17:50|321.95|319.95|321.94|319.94|321.95|319.95|321.93|319.93|3
1725365880000|2024-09-03 12:18:00|321.98|319.98|321.92|319.92|321.98|319.98|321.92|319.92|4
1725365890000|2024-09-03 12:18:10|321.89|319.89|321.91|319.91|321.94|319.94|321.89|319.89|5
1725365900000|2024-09-03 12:18:20|321.88|319.88|321.82|319.82|321.88|319.88|321.82|319.82|11
1725365910000|2024-09-03 12:18:30|321.84|319.84|321.83|319.83|321.84|319.84|321.83|319.83|6
1725365920000|2024-09-03 12:18:40|321.82|319.82|321.82|319.82|321.83|319.83|321.81|319.81|9
1725365930000|2024-09-03 12:18:50|321.83|319.83|321.92|319.92|321.92|319.92|321.83|319.83|5
1725365940000|2024-09-03 12:19:00|321.93|319.93|321.98|319.98|321.99|319.99|321.92|319.92|5
1725365950000|2024-09-03 12:19:10|321.97|319.97|321.95|319.95|321.97|319.97|321.94|319.94|4
1725365960000|2024-09-03 12:19:20|321.93|319.93|321.95|319.95|321.95|319.95|321.93|319.93|5
1725365970000|2024-09-03 12:19:30|321.96|319.96|321.95|319.95|321.96|319.96|321.95|319.95|2
1725365980000|2024-09-03 12:19:40|321.96|319.96|321.97|319.97|321.98|319.98|321.96|319.96|3
1725365990000|2024-09-03 12:19:50|321.98|319.98|321.99|319.99|321.99|319.99|321.98|319.98|8
1725366000000|2024-09-03 12:20:00|322|320|322.01|320.01|322.01|320.01|321.99|319.99|4
1725366010000|2024-09-03 12:20:10|322.03|320.03|322.06|320.06|322.07|320.07|322.03|320.03|7
1725366020000|2024-09-03 12:20:20|322.05|320.05|322.07|320.07|322.07|320.07|322.05|320.05|5
1725366030000|2024-09-03 12:20:30|322.08|320.08|322.3|320.3|322.3|320.3|322.08|320.08|8
1725366040000|2024-09-03 12:20:40|322.29|320.29|322.25|320.25|322.3|320.3|322.25|320.25|10
1725366050000|2024-09-03 12:20:50|322.24|320.24|322.22|320.22|322.27|320.27|322.22|320.22|10
1725366060000|2024-09-03 12:21:00|322.24|320.24|322.19|320.19|322.26|320.26|322.19|320.19|10
1725366070000|2024-09-03 12:21:10|322.2|320.2|322.19|320.19|322.22|320.22|322.16|320.16|12
1725366080000|2024-09-03 12:21:20|322.18|320.18|322.09|320.09|322.18|320.18|322.09|320.09|10
1725366090000|2024-09-03 12:21:30|322.1|320.1|322.12|320.12|322.12|320.12|322.09|320.09|9
1725366100000|2024-09-03 12:21:40|322.11|320.11|322.28|320.28|322.3|320.3|322.11|320.11|10
1725366110000|2024-09-03 12:21:50|322.27|320.27|322.27|320.27|322.28|320.28|322.27|320.27|3
1725366120000|2024-09-03 12:22:00|322.24|320.24|322.2|320.2|322.25|320.25|322.2|320.2|11
1725366130000|2024-09-03 12:22:10|322.16|320.16|322.11|320.11|322.16|320.16|322.08|320.08|8
1725366140000|2024-09-03 12:22:20|322.12|320.12|322.19|320.19|322.2|320.2|322.12|320.12|7
1725366150000|2024-09-03 12:22:30|322.18|320.18|322.13|320.13|322.18|320.18|322.13|320.13|8
1725366160000|2024-09-03 12:22:40|322.16|320.16|322.15|320.15|322.16|320.16|322.14|320.14|6
1725366170000|2024-09-03 12:22:50|322.14|320.14|322.06|320.06|322.15|320.15|322.06|320.06|10
1725366180000|2024-09-03 12:23:00|322.05|320.05|322.05|320.05|322.07|320.07|322.05|320.05|11
1725366190000|2024-09-03 12:23:10|322.06|320.06|322.11|320.11|322.12|320.12|322.06|320.06|5
1725366200000|2024-09-03 12:23:20|322.12|320.12|322.11|320.11|322.15|320.15|322.07|320.07|13
1725366210000|2024-09-03 12:23:30|322.12|320.12|322.09|320.09|322.13|320.13|322.09|320.09|7
1725366220000|2024-09-03 12:23:40|322.08|320.08|322.11|320.11|322.12|320.12|322.08|320.08|13
1725366230000|2024-09-03 12:23:50|322.12|320.12|322.11|320.11|322.14|320.14|322.1|320.1|9
1725366240000|2024-09-03 12:24:00|322.12|320.12|322.12|320.12|322.12|320.12|322.09|320.09|10
1725366250000|2024-09-03 12:24:10|322.11|320.11|322.12|320.12|322.13|320.13|322.11|320.11|6
1725366260000|2024-09-03 12:24:20|322.13|320.13|322.13|320.13|322.13|320.13|322.12|320.12|7
1725366270000|2024-09-03 12:24:30|322.12|320.12|322.12|320.12|322.12|320.12|322.1|320.1|8
1725366280000|2024-09-03 12:24:40|322.11|320.11|322.08|320.08|322.11|320.11|322.08|320.08|3
1725366290000|2024-09-03 12:24:50|322.1|320.1|322.12|320.12|322.12|320.12|322.1|320.1|7
1725366300000|2024-09-03 12:25:00|322.13|320.13|322.19|320.19|322.2|320.2|322.12|320.12|16
1725366310000|2024-09-03 12:25:10|322.18|320.18|322.2|320.2|322.2|320.2|322.18|320.18|3
1725366320000|2024-09-03 12:25:20|322.17|320.17|322.13|320.13|322.17|320.17|322.13|320.13|2
1725366330000|2024-09-03 12:25:30|322.12|320.12|322.05|320.05|322.12|320.12|322.05|320.05|6
1725366340000|2024-09-03 12:25:40|322.04|320.04|321.96|319.96|322.04|320.04|321.96|319.96|4
1725366350000|2024-09-03 12:25:50|321.95|319.95|321.94|319.94|321.95|319.95|321.92|319.92|6
1725366360000|2024-09-03 12:26:00|321.95|319.95|321.97|319.97|321.99|319.99|321.95|319.95|3
1725366370000|2024-09-03 12:26:10|321.98|319.98|321.97|319.97|321.98|319.98|321.95|319.95|4
1725366380000|2024-09-03 12:26:20|321.96|319.96|321.98|319.98|321.98|319.98|321.94|319.94|4
1725366390000|2024-09-03 12:26:30|321.96|319.96|321.96|319.96|321.97|319.97|321.96|319.96|7
1725366400000|2024-09-03 12:26:40|321.95|319.95|321.97|319.97|321.98|319.98|321.94|319.94|6
1725366410000|2024-09-03 12:26:50|321.96|319.96|321.98|319.98|321.98|319.98|321.96|319.96|5
1725366420000|2024-09-03 12:27:00|321.97|319.97|321.96|319.96|321.98|319.98|321.96|319.96|4
1725366430000|2024-09-03 12:27:10|321.98|319.98|321.98|319.98|321.98|319.98|321.98|319.98|1
1725366460000|2024-09-03 12:27:40|321.99|319.99|321.99|319.99|321.99|319.99|321.99|319.99|1
1725366470000|2024-09-03 12:27:50|321.98|319.98|321.98|319.98|321.98|319.98|321.98|319.98|1
1725366480000|2024-09-03 12:28:00|322.01|320.01|322.01|320.01|322.01|320.01|322.01|320.01|1
1725366490000|2024-09-03 12:28:10|321.98|319.98|321.98|319.98|321.98|319.98|321.98|319.98|1
1725366510000|2024-09-03 12:28:30|321.97|319.97|321.97|319.97|321.97|319.97|321.97|319.97|1
1725366520000|2024-09-03 12:28:40|321.98|319.98|321.98|319.98|321.98|319.98|321.97|319.97|3
1725366530000|2024-09-03 12:28:50|321.99|319.99|321.99|319.99|321.99|319.99|321.99|319.99|1
1725366540000|2024-09-03 12:29:00|321.98|319.98|321.98|319.98|321.98|319.98|321.98|319.98|1
1725366570000|2024-09-03 12:29:30|322|320|322|320|322|320|322|320|1
1725366580000|2024-09-03 12:29:40|322.02|320.02|322.02|320.02|322.02|320.02|322.02|320.02|1
1725366600000|2024-09-03 12:30:00|322|320|321.98|319.98|322|320|321.98|319.98|2
1725366610000|2024-09-03 12:30:10|321.97|319.97|321.97|319.97|321.97|319.97|321.97|319.97|1
1725366620000|2024-09-03 12:30:20|321.98|319.98|322.01|320.01|322.01|320.01|321.97|319.97|4
1725366630000|2024-09-03 12:30:30|322.03|320.03|322.06|320.06|322.06|320.06|322.03|320.03|3
1725366690000|2024-09-03 12:31:30|321.98|319.98|322|320|322|320|321.98|319.98|2
1725366700000|2024-09-03 12:31:40|322.02|320.02|322.02|320.02|322.02|320.02|322.02|320.02|1
1725366710000|2024-09-03 12:31:50|322.03|320.03|322.02|320.02|322.03|320.03|322.02|320.02|2
1725366720000|2024-09-03 12:32:00|322.04|320.04|322.04|320.04|322.04|320.04|322.04|320.04|1
1725366730000|2024-09-03 12:32:10|322.06|320.06|322.24|320.24|322.26|320.26|322.06|320.06|10
1725366740000|2024-09-03 12:32:20|322.22|320.22|322.27|320.27|322.27|320.27|322.22|320.22|6
1725366750000|2024-09-03 12:32:30|322.28|320.28|322.3|320.3|322.3|320.3|322.28|320.28|3
1725366760000|2024-09-03 12:32:40|322.24|320.24|322.28|320.28|322.29|320.29|322.22|320.22|18
1725366770000|2024-09-03 12:32:50|322.3|320.3|322.3|320.3|322.3|320.3|322.29|320.29|5
1725366780000|2024-09-03 12:33:00|322.32|320.32|322.31|320.31|322.32|320.32|322.31|320.31|6
1725366790000|2024-09-03 12:33:10|322.32|320.32|322.32|320.32|322.33|320.33|322.3|320.3|11
1725366800000|2024-09-03 12:33:20|322.33|320.33|322.39|320.39|322.4|320.4|322.33|320.33|7
1725366810000|2024-09-03 12:33:30|322.4|320.4|322.69|320.69|322.71|320.71|322.4|320.4|13
1725366820000|2024-09-03 12:33:40|322.68|320.68|322.67|320.67|322.69|320.69|322.66|320.66|13
1725366830000|2024-09-03 12:33:50|322.66|320.66|322.66|320.66|322.67|320.67|322.63|320.63|10
1725366840000|2024-09-03 12:34:00|322.65|320.65|322.66|320.66|322.66|320.66|322.65|320.65|2
1725366850000|2024-09-03 12:34:10|322.67|320.67|322.78|320.78|322.79|320.79|322.67|320.67|6
1725366860000|2024-09-03 12:34:20|322.79|320.79|322.81|320.81|322.81|320.81|322.79|320.79|10
1725366870000|2024-09-03 12:34:30|322.85|320.85|322.85|320.85|322.87|320.87|322.84|320.84|4
1725366880000|2024-09-03 12:34:40|322.84|320.84|322.75|320.75|322.84|320.84|322.75|320.75|5
1725366890000|2024-09-03 12:34:50|322.73|320.73|322.75|320.75|322.76|320.76|322.73|320.73|10
1725366900000|2024-09-03 12:35:00|322.76|320.76|322.75|320.75|322.76|320.76|322.73|320.73|4
1725366910000|2024-09-03 12:35:10|322.72|320.72|322.72|320.72|322.75|320.75|322.7|320.7|9
1725366920000|2024-09-03 12:35:20|322.67|320.67|322.55|320.55|322.67|320.67|322.55|320.55|8
1725366930000|2024-09-03 12:35:30|322.57|320.57|322.56|320.56|322.6|320.6|322.55|320.55|12
1725366940000|2024-09-03 12:35:40|322.54|320.54|322.56|320.56|322.56|320.56|322.52|320.52|7
1725366950000|2024-09-03 12:35:50|322.57|320.57|322.68|320.68|322.68|320.68|322.57|320.57|5
1725366960000|2024-09-03 12:36:00|322.69|320.69|322.77|320.77|322.77|320.77|322.68|320.68|8
1725366970000|2024-09-03 12:36:10|322.78|320.78|322.81|320.81|322.87|320.87|322.77|320.77|10
1725366980000|2024-09-03 12:36:20|322.8|320.8|322.75|320.75|322.81|320.81|322.74|320.74|13
1725366990000|2024-09-03 12:36:30|322.74|320.74|322.63|320.63|322.74|320.74|322.59|320.59|8
1725367000000|2024-09-03 12:36:40|322.62|320.62|322.68|320.68|322.68|320.68|322.62|320.62|12
1725367010000|2024-09-03 12:36:50|322.67|320.67|322.67|320.67|322.67|320.67|322.66|320.66|3
1725367020000|2024-09-03 12:37:00|322.66|320.66|322.77|320.77|322.77|320.77|322.66|320.66|7
1725367030000|2024-09-03 12:37:10|322.78|320.78|322.84|320.84|322.86|320.86|322.78|320.78|13
1725367040000|2024-09-03 12:37:20|322.85|320.85|322.86|320.86|322.86|320.86|322.84|320.84|6
1725367050000|2024-09-03 12:37:30|322.87|320.87|322.89|320.89|322.92|320.92|322.87|320.87|4
1725367060000|2024-09-03 12:37:40|322.88|320.88|322.86|320.86|322.88|320.88|322.83|320.83|6
1725367070000|2024-09-03 12:37:50|322.87|320.87|322.88|320.88|322.88|320.88|322.87|320.87|2
1725367080000|2024-09-03 12:38:00|322.87|320.87|322.86|320.86|322.87|320.87|322.84|320.84|3
1725367090000|2024-09-03 12:38:10|322.87|320.87|322.85|320.85|322.88|320.88|322.85|320.85|4
1725367100000|2024-09-03 12:38:20|322.84|320.84|322.84|320.84|322.84|320.84|322.82|320.82|7
1725367110000|2024-09-03 12:38:30|322.81|320.81|322.86|320.86|322.86|320.86|322.81|320.81|7
1725367120000|2024-09-03 12:38:40|322.85|320.85|322.88|320.88|322.88|320.88|322.84|320.84|10
1725367130000|2024-09-03 12:38:50|322.87|320.87|322.85|320.85|322.87|320.87|322.85|320.85|7
1725367140000|2024-09-03 12:39:00|322.84|320.84|322.78|320.78|322.84|320.84|322.77|320.77|7
1725367150000|2024-09-03 12:39:10|322.77|320.77|322.83|320.83|322.83|320.83|322.77|320.77|8
1725367160000|2024-09-03 12:39:20|322.85|320.85|322.8|320.8|322.85|320.85|322.8|320.8|7
1725367170000|2024-09-03 12:39:30|322.78|320.78|322.78|320.78|322.78|320.78|322.78|320.78|1
1725367180000|2024-09-03 12:39:40|322.77|320.77|322.78|320.78|322.78|320.78|322.77|320.77|2
1725367190000|2024-09-03 12:39:50|322.77|320.77|322.77|320.77|322.77|320.77|322.77|320.77|1
1725367200000|2024-09-03 12:40:00|322.76|320.76|322.76|320.76|322.76|320.76|322.73|320.73|3
1725367210000|2024-09-03 12:40:10|322.75|320.75|322.72|320.72|322.75|320.75|322.72|320.72|4
1725367220000|2024-09-03 12:40:20|322.71|320.71|322.67|320.67|322.71|320.71|322.67|320.67|7
1725367230000|2024-09-03 12:40:30|322.65|320.65|322.65|320.65|322.65|320.65|322.65|320.65|1
1725367240000|2024-09-03 12:40:40|322.67|320.67|322.67|320.67|322.7|320.7|322.66|320.66|7
1725367250000|2024-09-03 12:40:50|322.65|320.65|322.65|320.65|322.65|320.65|322.65|320.65|1
1725367260000|2024-09-03 12:41:00|322.64|320.64|322.52|320.52|322.64|320.64|322.52|320.52|5
1725367270000|2024-09-03 12:41:10|322.53|320.53|322.48|320.48|322.53|320.53|322.47|320.47|5
1725367280000|2024-09-03 12:41:20|322.5|320.5|322.49|320.49|322.5|320.5|322.47|320.47|14
1725367290000|2024-09-03 12:41:30|322.48|320.48|322.44|320.44|322.48|320.48|322.44|320.44|5
1725367300000|2024-09-03 12:41:40|322.43|320.43|322.37|320.37|322.43|320.43|322.37|320.37|4
1725367310000|2024-09-03 12:41:50|322.38|320.38|322.38|320.38|322.38|320.38|322.38|320.38|1
1725367320000|2024-09-03 12:42:00|322.37|320.37|322.36|320.36|322.37|320.37|322.36|320.36|2
1725367330000|2024-09-03 12:42:10|322.38|320.38|322.4|320.4|322.4|320.4|322.38|320.38|3
1725367340000|2024-09-03 12:42:20|322.39|320.39|322.39|320.39|322.41|320.41|322.38|320.38|9
1725367350000|2024-09-03 12:42:30|322.4|320.4|322.4|320.4|322.4|320.4|322.37|320.37|15
1725367360000|2024-09-03 12:42:40|322.42|320.42|322.48|320.48|322.51|320.51|322.42|320.42|13
1725367370000|2024-09-03 12:42:50|322.49|320.49|322.53|320.53|322.53|320.53|322.49|320.49|6
1725367380000|2024-09-03 12:43:00|322.55|320.55|322.53|320.53|322.62|320.62|322.53|320.53|9
1725367390000|2024-09-03 12:43:10|322.54|320.54|322.54|320.54|322.54|320.54|322.54|320.54|1
1725367400000|2024-09-03 12:43:20|322.55|320.55|322.55|320.55|322.55|320.55|322.55|320.55|1
1725367410000|2024-09-03 12:43:30|322.56|320.56|322.63|320.63|322.63|320.63|322.56|320.56|7
1725367420000|2024-09-03 12:43:40|322.62|320.62|322.6|320.6|322.62|320.62|322.6|320.6|3
1725367430000|2024-09-03 12:43:50|322.61|320.61|322.62|320.62|322.62|320.62|322.61|320.61|2
1725367440000|2024-09-03 12:44:00|322.61|320.61|322.68|320.68|322.68|320.68|322.61|320.61|8
1725367450000|2024-09-03 12:44:10|322.69|320.69|322.76|320.76|322.76|320.76|322.68|320.68|6
1725367460000|2024-09-03 12:44:20|322.77|320.77|322.77|320.77|322.79|320.79|322.77|320.77|6
1725367470000|2024-09-03 12:44:30|322.78|320.78|322.73|320.73|322.78|320.78|322.73|320.73|4
1725367480000|2024-09-03 12:44:40|322.74|320.74|322.73|320.73|322.74|320.74|322.73|320.73|2
1725367490000|2024-09-03 12:44:50|322.74|320.74|322.76|320.76|322.77|320.77|322.74|320.74|4
1725367500000|2024-09-03 12:45:00|322.77|320.77|322.75|320.75|322.77|320.77|322.71|320.71|9
1725367510000|2024-09-03 12:45:10|322.74|320.74|322.68|320.68|322.74|320.74|322.68|320.68|13
1725367520000|2024-09-03 12:45:20|322.67|320.67|322.59|320.59|322.67|320.67|322.57|320.57|9
1725367530000|2024-09-03 12:45:30|322.56|320.56|322.56|320.56|322.56|320.56|322.56|320.56|1
1725367540000|2024-09-03 12:45:40|322.55|320.55|322.57|320.57|322.57|320.57|322.54|320.54|10
1725367550000|2024-09-03 12:45:50|322.58|320.58|322.61|320.61|322.68|320.68|322.58|320.58|8
1725367560000|2024-09-03 12:46:00|322.6|320.6|322.53|320.53|322.6|320.6|322.53|320.53|10
1725367570000|2024-09-03 12:46:10|322.5|320.5|322.47|320.47|322.53|320.53|322.47|320.47|11
1725367580000|2024-09-03 12:46:20|322.48|320.48|322.46|320.46|322.48|320.48|322.46|320.46|3
1725367590000|2024-09-03 12:46:30|322.48|320.48|322.47|320.47|322.49|320.49|322.47|320.47|3
1725367600000|2024-09-03 12:46:40|322.46|320.46|322.42|320.42|322.46|320.46|322.42|320.42|5
1725367610000|2024-09-03 12:46:50|322.43|320.43|322.39|320.39|322.43|320.43|322.39|320.39|4
1725367620000|2024-09-03 12:47:00|322.37|320.37|322.34|320.34|322.37|320.37|322.34|320.34|2
1725367630000|2024-09-03 12:47:10|322.33|320.33|322.31|320.31|322.33|320.33|322.31|320.31|5
1725367640000|2024-09-03 12:47:20|322.3|320.3|322.23|320.23|322.3|320.3|322.23|320.23|5
1725367650000|2024-09-03 12:47:30|322.21|320.21|322.13|320.13|322.21|320.21|322.13|320.13|6
1725367660000|2024-09-03 12:47:40|322.11|320.11|322.12|320.12|322.14|320.14|322.08|320.08|16
1725367670000|2024-09-03 12:47:50|322.13|320.13|322.16|320.16|322.16|320.16|322.12|320.12|10
1725367680000|2024-09-03 12:48:00|322.15|320.15|322.16|320.16|322.16|320.16|322.14|320.14|3
1725367690000|2024-09-03 12:48:10|322.21|320.21|322.28|320.28|322.3|320.3|322.21|320.21|8
1725367700000|2024-09-03 12:48:20|322.29|320.29|322.27|320.27|322.32|320.32|322.26|320.26|14
1725367710000|2024-09-03 12:48:30|322.26|320.26|322.29|320.29|322.29|320.29|322.26|320.26|2
1725367720000|2024-09-03 12:48:40|322.25|320.25|322.23|320.23|322.25|320.25|322.23|320.23|2
1725367730000|2024-09-03 12:48:50|322.25|320.25|322.25|320.25|322.25|320.25|322.23|320.23|7
1725367740000|2024-09-03 12:49:00|322.31|320.31|322.33|320.33|322.33|320.33|322.31|320.31|3
1725367750000|2024-09-03 12:49:10|322.31|320.31|322.29|320.29|322.33|320.33|322.29|320.29|5
1725367760000|2024-09-03 12:49:20|322.3|320.3|322.31|320.31|322.31|320.31|322.28|320.28|8
1725367770000|2024-09-03 12:49:30|322.3|320.3|322.25|320.25|322.3|320.3|322.24|320.24|11
1725367780000|2024-09-03 12:49:40|322.26|320.26|322.27|320.27|322.27|320.27|322.26|320.26|4
1725367790000|2024-09-03 12:49:50|322.28|320.28|322.29|320.29|322.29|320.29|322.27|320.27|7
1725367800000|2024-09-03 12:50:00|322.24|320.24|322.29|320.29|322.29|320.29|322.24|320.24|5
1725367810000|2024-09-03 12:50:10|322.28|320.28|322.28|320.28|322.28|320.28|322.26|320.26|3
1725367820000|2024-09-03 12:50:20|322.24|320.24|322.15|320.15|322.24|320.24|322.15|320.15|6
1725367830000|2024-09-03 12:50:30|322.16|320.16|322.16|320.16|322.16|320.16|322.16|320.16|1
1725367850000|2024-09-03 12:50:50|322.18|320.18|322.22|320.22|322.26|320.26|322.18|320.18|8
1725367870000|2024-09-03 12:51:10|322.21|320.21|322.21|320.21|322.21|320.21|322.16|320.16|15
1725367890000|2024-09-03 12:51:30|322.25|320.25|322.29|320.29|322.36|320.36|322.25|320.25|10
1725367900000|2024-09-03 12:51:40|322.32|320.32|322.33|320.33|322.33|320.33|322.32|320.32|2
1725367910000|2024-09-03 12:51:50|322.34|320.34|322.28|320.28|322.34|320.34|322.24|320.24|10
1725367920000|2024-09-03 12:52:00|322.27|320.27|322.27|320.27|322.27|320.27|322.27|320.27|1
1725367930000|2024-09-03 12:52:10|322.29|320.29|322.36|320.36|322.36|320.36|322.27|320.27|14
1725367940000|2024-09-03 12:52:20|322.43|320.43|322.42|320.42|322.43|320.43|322.41|320.41|3
1725367950000|2024-09-03 12:52:30|322.43|320.43|322.4|320.4|322.44|320.44|322.4|320.4|6
1725367960000|2024-09-03 12:52:40|322.39|320.39|322.38|320.38|322.39|320.39|322.38|320.38|10
1725367970000|2024-09-03 12:52:50|322.34|320.34|322.35|320.35|322.39|320.39|322.34|320.34|13
1725367980000|2024-09-03 12:53:00|322.34|320.34|322.37|320.37|322.37|320.37|322.34|320.34|3
1725368000000|2024-09-03 12:53:20|322.34|320.34|322.34|320.34|322.34|320.34|322.34|320.34|1
1725368010000|2024-09-03 12:53:30|322.37|320.37|322.37|320.37|322.38|320.38|322.37|320.37|3
1725368020000|2024-09-03 12:53:40|322.39|320.39|322.47|320.47|322.47|320.47|322.39|320.39|5
1725368030000|2024-09-03 12:53:50|322.52|320.52|322.48|320.48|322.52|320.52|322.48|320.48|4
1725368040000|2024-09-03 12:54:00|322.47|320.47|322.45|320.45|322.49|320.49|322.45|320.45|5
1725368050000|2024-09-03 12:54:10|322.48|320.48|322.48|320.48|322.48|320.48|322.45|320.45|3
1725368080000|2024-09-03 12:54:40|322.44|320.44|322.42|320.42|322.44|320.44|322.42|320.42|3
1725368090000|2024-09-03 12:54:50|322.43|320.43|322.43|320.43|322.43|320.43|322.4|320.4|8
1725368100000|2024-09-03 12:55:00|322.42|320.42|322.4|320.4|322.42|320.42|322.37|320.37|9
1725368110000|2024-09-03 12:55:10|322.41|320.41|322.41|320.41|322.41|320.41|322.4|320.4|9
1725368120000|2024-09-03 12:55:20|322.4|320.4|322.41|320.41|322.41|320.41|322.38|320.38|4
1725368130000|2024-09-03 12:55:30|322.39|320.39|322.28|320.28|322.39|320.39|322.28|320.28|12
1725368140000|2024-09-03 12:55:40|322.27|320.27|322.19|320.19|322.27|320.27|322.17|320.17|5
1725368150000|2024-09-03 12:55:50|322.17|320.17|322.19|320.19|322.19|320.19|322.17|320.17|3
1725368160000|2024-09-03 12:56:00|322.18|320.18|322|320|322.18|320.18|322|320|7
1725368170000|2024-09-03 12:56:10|322.02|320.02|322.06|320.06|322.06|320.06|322|320|7
1725368200000|2024-09-03 12:56:40|322.03|320.03|322.06|320.06|322.06|320.06|322.03|320.03|2
1725368210000|2024-09-03 12:56:50|322.08|320.08|322.09|320.09|322.09|320.09|322.08|320.08|2
1725368230000|2024-09-03 12:57:10|322.08|320.08|322.08|320.08|322.08|320.08|322.05|320.05|7
1725368240000|2024-09-03 12:57:20|322.07|320.07|322.05|320.05|322.09|320.09|322.04|320.04|5
1725368250000|2024-09-03 12:57:30|322.02|320.02|322.02|320.02|322.02|320.02|322.02|320.02|1
1725368260000|2024-09-03 12:57:40|322.03|320.03|322.04|320.04|322.04|320.04|322.03|320.03|2
1725368280000|2024-09-03 12:58:00|322.02|320.02|322|320|322.04|320.04|321.99|319.99|15
1725368290000|2024-09-03 12:58:10|322.01|320.01|322.02|320.02|322.02|320.02|321.99|319.99|5
1725368300000|2024-09-03 12:58:20|322.03|320.03|322.03|320.03|322.04|320.04|322.03|320.03|3
1725368310000|2024-09-03 12:58:30|322.06|320.06|322.04|320.04|322.06|320.06|322.04|320.04|2
1725368320000|2024-09-03 12:58:40|322.02|320.02|322.04|320.04|322.04|320.04|322|320|4
1725368340000|2024-09-03 12:59:00|322.02|320.02|322.02|320.02|322.03|320.03|321.96|319.96|12
1725368350000|2024-09-03 12:59:10|322.01|320.01|322|320|322.01|320.01|321.98|319.98|5
1725368360000|2024-09-03 12:59:20|322.01|320.01|322.02|320.02|322.02|320.02|322|320|4
1725368380000|2024-09-03 12:59:40|322.06|320.06|322.03|320.03|322.06|320.06|322.03|320.03|2
1725368390000|2024-09-03 12:59:50|322.05|320.05|322.04|320.04|322.05|320.05|322.04|320.04|2
1725368400000|2024-09-03 13:00:00|322.06|320.06|322.05|320.05|322.06|320.06|322.02|320.02|13
1725368410000|2024-09-03 13:00:10|322.06|320.06|322.06|320.06|322.06|320.06|322.05|320.05|3
1725368420000|2024-09-03 13:00:20|322.11|320.11|322.14|320.14|322.14|320.14|322.11|320.11|2
1725368450000|2024-09-03 13:00:50|322.12|320.12|322.09|320.09|322.12|320.12|322.09|320.09|2
1725368460000|2024-09-03 13:01:00|322.08|320.08|322.14|320.14|322.14|320.14|322.08|320.08|5
1725368470000|2024-09-03 13:01:10|322.17|320.17|322.17|320.17|322.17|320.17|322.17|320.17|1
1725368480000|2024-09-03 13:01:20|322.21|320.21|322.21|320.21|322.21|320.21|322.21|320.21|1
1725368490000|2024-09-03 13:01:30|322.22|320.22|322.25|320.25|322.25|320.25|322.22|320.22|2
1725368500000|2024-09-03 13:01:40|322.28|320.28|322.31|320.31|322.31|320.31|322.28|320.28|3
1725368520000|2024-09-03 13:02:00|322.34|320.34|322.32|320.32|322.34|320.34|322.32|320.32|2
1725368530000|2024-09-03 13:02:10|322.31|320.31|322.27|320.27|322.31|320.31|322.27|320.27|2
1725368540000|2024-09-03 13:02:20|322.26|320.26|322.24|320.24|322.26|320.26|322.23|320.23|3
1725368550000|2024-09-03 13:02:30|322.23|320.23|322.17|320.17|322.23|320.23|322.17|320.17|4
1725368560000|2024-09-03 13:02:40|322.18|320.18|322.2|320.2|322.2|320.2|322.18|320.18|3
1725368570000|2024-09-03 13:02:50|322.24|320.24|322.29|320.29|322.29|320.29|322.24|320.24|5
1725368580000|2024-09-03 13:03:00|322.28|320.28|322.26|320.26|322.28|320.28|322.25|320.25|3
1725368590000|2024-09-03 13:03:10|322.25|320.25|322.29|320.29|322.29|320.29|322.25|320.25|11
1725368610000|2024-09-03 13:03:30|322.24|320.24|322.25|320.25|322.25|320.25|322.24|320.24|2
1725368620000|2024-09-03 13:03:40|322.28|320.28|322.29|320.29|322.29|320.29|322.25|320.25|8
1725368630000|2024-09-03 13:03:50|322.28|320.28|322.17|320.17|322.29|320.29|322.17|320.17|5
1725368640000|2024-09-03 13:04:00|322.14|320.14|322.05|320.05|322.14|320.14|322.05|320.05|6
1725368650000|2024-09-03 13:04:10|322.04|320.04|322.03|320.03|322.04|320.04|322.02|320.02|4
1725368660000|2024-09-03 13:04:20|322.02|320.02|322.03|320.03|322.03|320.03|322.02|320.02|4
1725368680000|2024-09-03 13:04:40|322.02|320.02|322.04|320.04|322.05|320.05|322|320|6
1725368690000|2024-09-03 13:04:50|322.05|320.05|322.07|320.07|322.07|320.07|322.05|320.05|2
1725368720000|2024-09-03 13:05:20|322.08|320.08|322.13|320.13|322.14|320.14|322.08|320.08|3
1725368740000|2024-09-03 13:05:40|322.16|320.16|322.19|320.19|322.19|320.19|322.16|320.16|2
1725368760000|2024-09-03 13:06:00|322.2|320.2|322.2|320.2|322.2|320.2|322.2|320.2|1
1725368770000|2024-09-03 13:06:10|322.21|320.21|322.3|320.3|322.3|320.3|322.2|320.2|4
1725368780000|2024-09-03 13:06:20|322.37|320.37|322.52|320.52|322.52|320.52|322.37|320.37|6
1725368790000|2024-09-03 13:06:30|322.49|320.49|322.53|320.53|322.53|320.53|322.49|320.49|5
1725368820000|2024-09-03 13:07:00|322.57|320.57|322.55|320.55|322.57|320.57|322.54|320.54|3
1725368830000|2024-09-03 13:07:10|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1725368840000|2024-09-03 13:07:20|322.66|320.66|322.64|320.64|322.66|320.66|322.64|320.64|8
1725368850000|2024-09-03 13:07:30|322.63|320.63|322.58|320.58|322.63|320.63|322.55|320.55|11
1725368860000|2024-09-03 13:07:40|322.55|320.55|322.55|320.55|322.55|320.55|322.54|320.54|3
1725368870000|2024-09-03 13:07:50|322.54|320.54|322.58|320.58|322.58|320.58|322.54|320.54|8
1725368880000|2024-09-03 13:08:00|322.55|320.55|322.55|320.55|322.56|320.56|322.55|320.55|3
1725368890000|2024-09-03 13:08:10|322.53|320.53|322.47|320.47|322.53|320.53|322.47|320.47|5
1725368900000|2024-09-03 13:08:20|322.46|320.46|322.33|320.33|322.46|320.46|322.33|320.33|12
1725368910000|2024-09-03 13:08:30|322.32|320.32|322.2|320.2|322.32|320.32|322.2|320.2|5
1725368920000|2024-09-03 13:08:40|322.21|320.21|322.23|320.23|322.23|320.23|322.2|320.2|4
1725368930000|2024-09-03 13:08:50|322.24|320.24|322.24|320.24|322.26|320.26|322.24|320.24|6
1725368940000|2024-09-03 13:09:00|322.22|320.22|322.21|320.21|322.22|320.22|322.21|320.21|4
1725368950000|2024-09-03 13:09:10|322.22|320.22|322.22|320.22|322.22|320.22|322.22|320.22|1
1725368960000|2024-09-03 13:09:20|322.21|320.21|322.22|320.22|322.22|320.22|322.21|320.21|10
1725368970000|2024-09-03 13:09:30|322.23|320.23|322.24|320.24|322.24|320.24|322.23|320.23|2
1725369000000|2024-09-03 13:10:00|322.28|320.28|322.29|320.29|322.29|320.29|322.28|320.28|2
1725369010000|2024-09-03 13:10:10|322.26|320.26|322.29|320.29|322.29|320.29|322.26|320.26|3
1725369030000|2024-09-03 13:10:30|322.31|320.31|322.32|320.32|322.32|320.32|322.31|320.31|2
1725369040000|2024-09-03 13:10:40|322.33|320.33|322.42|320.42|322.42|320.42|322.33|320.33|2
1725369050000|2024-09-03 13:10:50|322.46|320.46|322.44|320.44|322.46|320.46|322.44|320.44|2
1725369070000|2024-09-03 13:11:10|322.4|320.4|322.36|320.36|322.41|320.41|322.36|320.36|5
1725369080000|2024-09-03 13:11:20|322.34|320.34|322.34|320.34|322.35|320.35|322.34|320.34|7
1725369090000|2024-09-03 13:11:30|322.35|320.35|322.34|320.34|322.35|320.35|322.34|320.34|10
1725369100000|2024-09-03 13:11:40|322.35|320.35|322.38|320.38|322.38|320.38|322.35|320.35|2
1725369110000|2024-09-03 13:11:50|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|2
1725369120000|2024-09-03 13:12:00|322.41|320.41|322.4|320.4|322.41|320.41|322.39|320.39|7
1725369130000|2024-09-03 13:12:10|322.41|320.41|322.51|320.51|322.51|320.51|322.4|320.4|6
1725369150000|2024-09-03 13:12:30|322.54|320.54|322.57|320.57|322.57|320.57|322.54|320.54|6
1725369160000|2024-09-03 13:12:40|322.55|320.55|322.67|320.67|322.67|320.67|322.54|320.54|8
1725369170000|2024-09-03 13:12:50|322.64|320.64|322.67|320.67|322.67|320.67|322.64|320.64|8
1725369180000|2024-09-03 13:13:00|322.65|320.65|322.63|320.63|322.65|320.65|322.63|320.63|8
1725369190000|2024-09-03 13:13:10|322.64|320.64|322.62|320.62|322.67|320.67|322.62|320.62|11
1725369200000|2024-09-03 13:13:20|322.64|320.64|322.66|320.66|322.66|320.66|322.64|320.64|4
1725369210000|2024-09-03 13:13:30|322.67|320.67|322.67|320.67|322.67|320.67|322.67|320.67|1
1725369230000|2024-09-03 13:13:50|322.64|320.64|322.61|320.61|322.64|320.64|322.6|320.6|3
1725369240000|2024-09-03 13:14:00|322.59|320.59|322.73|320.73|322.73|320.73|322.59|320.59|7
1725369260000|2024-09-03 13:14:20|322.75|320.75|322.78|320.78|322.78|320.78|322.75|320.75|3
1725369270000|2024-09-03 13:14:30|322.76|320.76|322.81|320.81|322.82|320.82|322.76|320.76|7
1725369280000|2024-09-03 13:14:40|322.8|320.8|322.8|320.8|322.8|320.8|322.8|320.8|1
1725369290000|2024-09-03 13:14:50|322.78|320.78|322.72|320.72|322.78|320.78|322.72|320.72|11
1725369300000|2024-09-03 13:15:00|322.74|320.74|322.65|320.65|322.74|320.74|322.65|320.65|7
1725369310000|2024-09-03 13:15:10|322.66|320.66|322.69|320.69|322.7|320.7|322.66|320.66|8
1725369320000|2024-09-03 13:15:20|322.62|320.62|322.62|320.62|322.62|320.62|322.62|320.62|1
1725369330000|2024-09-03 13:15:30|322.61|320.61|322.69|320.69|322.69|320.69|322.61|320.61|7
1725369350000|2024-09-03 13:15:50|322.63|320.63|322.67|320.67|322.67|320.67|322.63|320.63|6
1725369370000|2024-09-03 13:16:10|322.61|320.61|322.61|320.61|322.61|320.61|322.61|320.61|1
1725369390000|2024-09-03 13:16:30|322.6|320.6|322.51|320.51|322.6|320.6|322.51|320.51|7
1725369400000|2024-09-03 13:16:40|322.5|320.5|322.51|320.51|322.53|320.53|322.5|320.5|10
1725369410000|2024-09-03 13:16:50|322.5|320.5|322.5|320.5|322.5|320.5|322.48|320.48|3
1725369420000|2024-09-03 13:17:00|322.48|320.48|322.37|320.37|322.48|320.48|322.37|320.37|6
1725369430000|2024-09-03 13:17:10|322.39|320.39|322.2|320.2|322.39|320.39|322.2|320.2|11
1725369440000|2024-09-03 13:17:20|322.17|320.17|322.15|320.15|322.21|320.21|322.1|320.1|15
1725369450000|2024-09-03 13:17:30|322.12|320.12|322.12|320.12|322.12|320.12|322.11|320.11|11
1725369460000|2024-09-03 13:17:40|322.13|320.13|322.3|320.3|322.38|320.38|322.13|320.13|12
1725369470000|2024-09-03 13:17:50|322.31|320.31|322.27|320.27|322.31|320.31|322.23|320.23|10
1725369480000|2024-09-03 13:18:00|322.28|320.28|322.23|320.23|322.28|320.28|322.23|320.23|11
1725369490000|2024-09-03 13:18:10|322.24|320.24|322.29|320.29|322.3|320.3|322.24|320.24|6
1725369500000|2024-09-03 13:18:20|322.28|320.28|322.33|320.33|322.34|320.34|322.28|320.28|6
1725369510000|2024-09-03 13:18:30|322.32|320.32|322.25|320.25|322.33|320.33|322.25|320.25|9
1725369520000|2024-09-03 13:18:40|322.24|320.24|322.27|320.27|322.27|320.27|322.24|320.24|2
1725369530000|2024-09-03 13:18:50|322.28|320.28|322.21|320.21|322.28|320.28|322.2|320.2|11
1725369540000|2024-09-03 13:19:00|322.23|320.23|322.26|320.26|322.26|320.26|322.23|320.23|2
1725369560000|2024-09-03 13:19:20|322.24|320.24|322.22|320.22|322.24|320.24|322.21|320.21|4
1725369570000|2024-09-03 13:19:30|322.21|320.21|322.25|320.25|322.25|320.25|322.2|320.2|5
1725369580000|2024-09-03 13:19:40|322.26|320.26|322.26|320.26|322.26|320.26|322.26|320.26|1
1725369590000|2024-09-03 13:19:50|322.25|320.25|322.23|320.23|322.25|320.25|322.22|320.22|6
1725369600000|2024-09-03 13:20:00|322.24|320.24|322.23|320.23|322.24|320.24|322.2|320.2|8
1725369610000|2024-09-03 13:20:10|322.21|320.21|322.22|320.22|322.22|320.22|322.19|320.19|5
1725369620000|2024-09-03 13:20:20|322.21|320.21|322.21|320.21|322.23|320.23|322.18|320.18|8
1725369630000|2024-09-03 13:20:30|322.22|320.22|322.17|320.17|322.22|320.22|322.17|320.17|7
1725369640000|2024-09-03 13:20:40|322.18|320.18|322.34|320.34|322.34|320.34|322.17|320.17|9
1725369650000|2024-09-03 13:20:50|322.36|320.36|322.36|320.36|322.36|320.36|322.36|320.36|1
1725369660000|2024-09-03 13:21:00|322.32|320.32|322.31|320.31|322.34|320.34|322.31|320.31|6
1725369670000|2024-09-03 13:21:10|322.3|320.3|322.28|320.28|322.31|320.31|322.28|320.28|15
1725369680000|2024-09-03 13:21:20|322.3|320.3|322.31|320.31|322.31|320.31|322.3|320.3|2
1725369700000|2024-09-03 13:21:40|322.34|320.34|322.67|320.67|322.67|320.67|322.34|320.34|7
1725369710000|2024-09-03 13:21:50|322.68|320.68|322.88|320.88|322.9|320.9|322.68|320.68|6
1725369720000|2024-09-03 13:22:00|322.89|320.89|322.88|320.88|322.89|320.89|322.88|320.88|2
1725369750000|2024-09-03 13:22:30|322.89|320.89|322.88|320.88|322.89|320.89|322.88|320.88|2
1725369760000|2024-09-03 13:22:40|322.87|320.87|322.78|320.78|322.88|320.88|322.75|320.75|7
1725369770000|2024-09-03 13:22:50|322.79|320.79|322.79|320.79|322.81|320.81|322.79|320.79|3
1725369780000|2024-09-03 13:23:00|322.76|320.76|322.75|320.75|322.76|320.76|322.73|320.73|6
1725369790000|2024-09-03 13:23:10|322.76|320.76|322.76|320.76|322.79|320.79|322.75|320.75|4
1725369800000|2024-09-03 13:23:20|322.77|320.77|322.88|320.88|322.88|320.88|322.76|320.76|7
1725369820000|2024-09-03 13:23:40|322.83|320.83|322.83|320.83|322.85|320.85|322.82|320.82|8
1725369830000|2024-09-03 13:23:50|322.85|320.85|322.85|320.85|322.86|320.86|322.84|320.84|5
1725369840000|2024-09-03 13:24:00|322.87|320.87|322.88|320.88|322.88|320.88|322.87|320.87|2
1725369870000|2024-09-03 13:24:30|322.87|320.87|322.87|320.87|322.87|320.87|322.87|320.87|1
1725369880000|2024-09-03 13:24:40|322.88|320.88|322.88|320.88|322.88|320.88|322.88|320.88|1
1725369930000|2024-09-03 13:25:30|322.77|320.77|322.72|320.72|322.77|320.77|322.7|320.7|5
1725369940000|2024-09-03 13:25:40|322.73|320.73|322.65|320.65|322.73|320.73|322.63|320.63|9
1725369960000|2024-09-03 13:26:00|322.63|320.63|322.57|320.57|322.63|320.63|322.57|320.57|8
1725369970000|2024-09-03 13:26:10|322.56|320.56|322.53|320.53|322.58|320.58|322.53|320.53|5
1725369980000|2024-09-03 13:26:20|322.54|320.54|322.53|320.53|322.54|320.54|322.51|320.51|6
1725369990000|2024-09-03 13:26:30|322.54|320.54|322.54|320.54|322.56|320.56|322.54|320.54|6
1725370000000|2024-09-03 13:26:40|322.56|320.56|322.46|320.46|322.56|320.56|322.43|320.43|13
1725370020000|2024-09-03 13:27:00|322.43|320.43|322.24|320.24|322.43|320.43|322.24|320.24|9
1725370040000|2024-09-03 13:27:20|322.22|320.22|322.07|320.07|322.22|320.22|322.04|320.04|12
1725370050000|2024-09-03 13:27:30|322.08|320.08|322.09|320.09|322.09|320.09|322.08|320.08|2
1725370060000|2024-09-03 13:27:40|322.12|320.12|322.24|320.24|322.24|320.24|322.12|320.12|3
1725370080000|2024-09-03 13:28:00|322.26|320.26|322.15|320.15|322.29|320.29|322.14|320.14|10
1725370090000|2024-09-03 13:28:10|322.17|320.17|322.21|320.21|322.21|320.21|322.17|320.17|18
1725370100000|2024-09-03 13:28:20|322.22|320.22|322.24|320.24|322.24|320.24|322.19|320.19|13
1725370110000|2024-09-03 13:28:30|322.26|320.26|322.25|320.25|322.26|320.26|322.25|320.25|2
1725370120000|2024-09-03 13:28:40|322.29|320.29|322.33|320.33|322.34|320.34|322.29|320.29|7
1725370130000|2024-09-03 13:28:50|322.35|320.35|322.27|320.27|322.35|320.35|322.27|320.27|5
1725370140000|2024-09-03 13:29:00|322.28|320.28|322.27|320.27|322.29|320.29|322.25|320.25|8
1725370150000|2024-09-03 13:29:10|322.28|320.28|322.25|320.25|322.31|320.31|322.25|320.25|6
1725370160000|2024-09-03 13:29:20|322.24|320.24|322.25|320.25|322.28|320.28|322.24|320.24|7
1725370170000|2024-09-03 13:29:30|322.26|320.26|322.27|320.27|322.27|320.27|322.26|320.26|2
1725370180000|2024-09-03 13:29:40|322.26|320.26|322.26|320.26|322.26|320.26|322.26|320.26|1
1725370190000|2024-09-03 13:29:50|322.24|320.24|322.11|320.11|322.24|320.24|322.11|320.11|6
1725370200000|2024-09-03 13:30:00|322.12|320.12|322|320|322.12|320.12|321.85|319.85|23
1725370210000|2024-09-03 13:30:10|322.01|320.01|321.77|319.77|322.08|320.08|321.77|319.77|25
1725370220000|2024-09-03 13:30:20|321.78|319.78|321.8|319.8|321.89|319.89|321.78|319.78|26
1725370230000|2024-09-03 13:30:30|321.76|319.76|321.56|319.56|321.76|319.76|321.56|319.56|19
1725370240000|2024-09-03 13:30:40|321.52|319.52|321.47|319.47|321.6|319.6|321.46|319.46|19
1725370250000|2024-09-03 13:30:50|321.49|319.49|321.55|319.55|321.6|319.6|321.49|319.49|20
1725370260000|2024-09-03 13:31:00|321.54|319.54|321.27|319.27|321.54|319.54|321.25|319.25|27
1725370270000|2024-09-03 13:31:10|321.25|319.25|321.1|319.1|321.26|319.26|321.1|319.1|18
1725370280000|2024-09-03 13:31:20|321.12|319.12|321.17|319.17|321.2|319.2|321.07|319.07|24
1725370290000|2024-09-03 13:31:30|321.16|319.16|321.07|319.07|321.16|319.16|321.07|319.07|7
1725370300000|2024-09-03 13:31:40|321.09|319.09|321.27|319.27|321.31|319.31|321.09|319.09|14
1725370310000|2024-09-03 13:31:50|321.25|319.25|321.24|319.24|321.31|319.31|321.24|319.24|14
1725370320000|2024-09-03 13:32:00|321.21|319.21|320.82|318.82|321.21|319.21|320.82|318.82|25
1725370330000|2024-09-03 13:32:10|320.8|318.8|320.49|318.49|320.84|318.84|320.49|318.49|22
1725370340000|2024-09-03 13:32:20|320.33|318.33|320.37|318.37|320.5|318.5|320.29|318.29|27
1725370350000|2024-09-03 13:32:30|320.36|318.36|320.43|318.43|320.44|318.44|320.31|318.31|25
1725370360000|2024-09-03 13:32:40|320.46|318.46|320.58|318.58|320.66|318.66|320.46|318.46|11
1725370370000|2024-09-03 13:32:50|320.59|318.59|320.36|318.36|320.64|318.64|320.36|318.36|21
1725370380000|2024-09-03 13:33:00|320.35|318.35|320.54|318.54|320.54|318.54|320.14|318.14|19
1725370390000|2024-09-03 13:33:10|320.47|318.47|320.85|318.85|320.85|318.85|320.45|318.45|12
1725370400000|2024-09-03 13:33:20|320.83|318.83|320.55|318.55|320.83|318.83|320.55|318.55|21
1725370410000|2024-09-03 13:33:30|320.5|318.5|320.66|318.66|320.67|318.67|320.5|318.5|14
1725370420000|2024-09-03 13:33:40|320.67|318.67|320.62|318.62|320.77|318.77|320.54|318.54|21
1725370430000|2024-09-03 13:33:50|320.63|318.63|320.62|318.62|320.63|318.63|320.62|318.62|2
1725370440000|2024-09-03 13:34:00|320.61|318.61|320.33|318.33|320.62|318.62|320.32|318.32|18
1725370450000|2024-09-03 13:34:10|320.3|318.3|320.38|318.38|320.43|318.43|320.3|318.3|10
1725370460000|2024-09-03 13:34:20|320.37|318.37|320.26|318.26|320.37|318.37|320.21|318.21|13
1725370470000|2024-09-03 13:34:30|320.29|318.29|320.37|318.37|320.37|318.37|320.29|318.29|6
1725370480000|2024-09-03 13:34:40|320.24|318.24|319.51|317.51|320.24|318.24|319.51|317.51|20
1725370490000|2024-09-03 13:34:50|319.55|317.55|319.78|317.78|319.78|317.78|319.55|317.55|17
1725370500000|2024-09-03 13:35:00|319.8|317.8|319.91|317.91|320.07|318.07|319.8|317.8|20
1725370510000|2024-09-03 13:35:10|319.89|317.89|319.75|317.75|319.9|317.9|319.72|317.72|28
1725370520000|2024-09-03 13:35:20|319.76|317.76|319.9|317.9|319.9|317.9|319.76|317.76|14
1725370530000|2024-09-03 13:35:30|319.8|317.8|319.8|317.8|319.83|317.83|319.73|317.73|11
1725370540000|2024-09-03 13:35:40|319.79|317.79|319.55|317.55|319.79|317.79|319.51|317.51|17
1725370550000|2024-09-03 13:35:50|319.66|317.66|319.83|317.83|319.85|317.85|319.66|317.66|29
1725370560000|2024-09-03 13:36:00|319.78|317.78|319.51|317.51|319.85|317.85|319.51|317.51|21
1725370570000|2024-09-03 13:36:10|319.49|317.49|319.6|317.6|319.6|317.6|319.49|317.49|19
1725370580000|2024-09-03 13:36:20|319.57|317.57|319.28|317.28|319.57|317.57|319.2|317.2|21
1725370590000|2024-09-03 13:36:30|319.23|317.23|319.34|317.34|319.34|317.34|319.18|317.18|23
1725370600000|2024-09-03 13:36:40|319.32|317.32|319.6|317.6|319.62|317.62|319.32|317.32|22
1725370610000|2024-09-03 13:36:50|319.55|317.55|319.31|317.31|319.56|317.56|319.31|317.31|23
1725370620000|2024-09-03 13:37:00|319.3|317.3|319.03|317.03|319.31|317.31|319.01|317.01|20
1725370630000|2024-09-03 13:37:10|319.01|317.01|319.02|317.02|319.13|317.13|319.01|317.01|16
1725370640000|2024-09-03 13:37:20|319.01|317.01|318.8|316.8|319.01|317.01|318.8|316.8|12
1725370650000|2024-09-03 13:37:30|318.82|316.82|318.8|316.8|318.83|316.83|318.78|316.78|10
1725370660000|2024-09-03 13:37:40|318.76|316.76|318.53|316.53|318.8|316.8|318.43|316.43|16
1725370670000|2024-09-03 13:37:50|318.52|316.52|318.54|316.54|318.54|316.54|318.43|316.43|18
1725370680000|2024-09-03 13:38:00|318.52|316.52|318.31|316.31|318.53|316.53|318.25|316.25|25
1725370690000|2024-09-03 13:38:10|318.28|316.28|318.18|316.18|318.28|316.28|318.17|316.17|21
1725370700000|2024-09-03 13:38:20|318.17|316.17|318.15|316.15|318.24|316.24|318.11|316.11|26
1725370710000|2024-09-03 13:38:30|318.14|316.14|318.11|316.11|318.2|316.2|318.11|316.11|11
1725370720000|2024-09-03 13:38:40|318.09|316.09|318.11|316.11|318.11|316.11|318.05|316.05|16
1725370730000|2024-09-03 13:38:50|318.12|316.12|318.3|316.3|318.3|316.3|318.11|316.11|16
1725370740000|2024-09-03 13:39:00|318.27|316.27|318.29|316.29|318.29|316.29|317.97|315.97|25
1725370750000|2024-09-03 13:39:10|318.31|316.31|318.29|316.29|318.31|316.31|318.17|316.17|24
1725370760000|2024-09-03 13:39:20|318.3|316.3|318.64|316.64|318.64|316.64|318.3|316.3|19
1725370770000|2024-09-03 13:39:30|318.66|316.66|318.55|316.55|318.89|316.89|318.53|316.53|28
1725370780000|2024-09-03 13:39:40|318.58|316.58|318.71|316.71|318.71|316.71|318.53|316.53|29
1725370790000|2024-09-03 13:39:50|318.74|316.74|318.81|316.81|318.87|316.87|318.68|316.68|22
1725370800000|2024-09-03 13:40:00|318.82|316.82|318.8|316.8|318.96|316.96|318.75|316.75|31
1725370810000|2024-09-03 13:40:10|318.85|316.85|318.97|316.97|319.22|317.22|318.84|316.84|23
1725370820000|2024-09-03 13:40:20|318.93|316.93|318.78|316.78|319.04|317.04|318.74|316.74|30
1725370830000|2024-09-03 13:40:30|318.8|316.8|318.83|316.83|318.97|316.97|318.78|316.78|35
1725370840000|2024-09-03 13:40:40|318.77|316.77|318.51|316.51|318.77|316.77|318.45|316.45|28
1725370850000|2024-09-03 13:40:50|318.54|316.54|318.7|316.7|318.79|316.79|318.54|316.54|26
1725370860000|2024-09-03 13:41:00|318.68|316.68|318.36|316.36|318.68|316.68|318.35|316.35|16
1725370870000|2024-09-03 13:41:10|318.38|316.38|318.31|316.31|318.41|316.41|318.3|316.3|20
1725370880000|2024-09-03 13:41:20|318.07|316.07|318.03|316.03|318.18|316.18|318.03|316.03|28
1725370890000|2024-09-03 13:41:30|318.02|316.02|317.81|315.81|318.05|316.05|317.81|315.81|25
1725370900000|2024-09-03 13:41:40|317.82|315.82|317.96|315.96|318|316|317.82|315.82|14
1725370910000|2024-09-03 13:41:50|317.97|315.97|318.16|316.16|318.16|316.16|317.97|315.97|15
1725370920000|2024-09-03 13:42:00|318.2|316.2|318.48|316.48|318.52|316.52|318.2|316.2|17
1725370930000|2024-09-03 13:42:10|318.46|316.46|318.06|316.06|318.46|316.46|318.01|316.01|30
1725370940000|2024-09-03 13:42:20|318.07|316.07|318.38|316.38|318.38|316.38|318.05|316.05|29
1725370950000|2024-09-03 13:42:30|318.34|316.34|318.54|316.54|318.67|316.67|318.32|316.32|26
1725370960000|2024-09-03 13:42:40|318.52|316.52|318.38|316.38|318.52|316.52|318.34|316.34|21
1725370970000|2024-09-03 13:42:50|318.37|316.37|318.34|316.34|318.42|316.42|318.3|316.3|25
1725370980000|2024-09-03 13:43:00|318.32|316.32|318.25|316.25|318.32|316.32|318.13|316.13|16
1725370990000|2024-09-03 13:43:10|318.35|316.35|318.44|316.44|318.45|316.45|318.27|316.27|19
1725371000000|2024-09-03 13:43:20|318.42|316.42|318.43|316.43|318.59|316.59|318.42|316.42|20
1725371010000|2024-09-03 13:43:30|318.4|316.4|318.28|316.28|318.45|316.45|318.2|316.2|19
1725371020000|2024-09-03 13:43:40|318.29|316.29|318.37|316.37|318.38|316.38|318.29|316.29|21
1725371030000|2024-09-03 13:43:50|318.35|316.35|318.47|316.47|318.52|316.52|318.27|316.27|23
1725371040000|2024-09-03 13:44:00|318.52|316.52|318.77|316.77|318.8|316.8|318.48|316.48|20
1725371050000|2024-09-03 13:44:10|318.78|316.78|318.82|316.82|318.83|316.83|318.66|316.66|21
1725371060000|2024-09-03 13:44:20|318.81|316.81|318.92|316.92|318.92|316.92|318.81|316.81|10
1725371070000|2024-09-03 13:44:30|318.95|316.95|319.07|317.07|319.12|317.12|318.95|316.95|18
1725371080000|2024-09-03 13:44:40|319.11|317.11|319.13|317.13|319.18|317.18|319.11|317.11|7
1725371090000|2024-09-03 13:44:50|319.12|317.12|318.89|316.89|319.13|317.13|318.85|316.85|16
1725371100000|2024-09-03 13:45:00|318.88|316.88|318.54|316.54|318.88|316.88|318.48|316.48|24
1725371110000|2024-09-03 13:45:10|318.57|316.57|318.49|316.49|318.6|316.6|318.4|316.4|12
1725371120000|2024-09-03 13:45:20|318.48|316.48|318.21|316.21|318.48|316.48|318.14|316.14|19
1725371130000|2024-09-03 13:45:30|318.18|316.18|318.14|316.14|318.19|316.19|318.11|316.11|13
1725371140000|2024-09-03 13:45:40|318.13|316.13|318.16|316.16|318.16|316.16|318.1|316.1|12
1725371150000|2024-09-03 13:45:50|318.17|316.17|318.26|316.26|318.26|316.26|318.15|316.15|18
1725371160000|2024-09-03 13:46:00|318.28|316.28|318.12|316.12|318.28|316.28|318.12|316.12|10
1725371170000|2024-09-03 13:46:10|318.11|316.11|318.15|316.15|318.16|316.16|318.11|316.11|5
1725371180000|2024-09-03 13:46:20|318.14|316.14|318.27|316.27|318.28|316.28|318.14|316.14|19
1725371190000|2024-09-03 13:46:30|318.26|316.26|318.24|316.24|318.26|316.26|318.23|316.23|5
1725371210000|2024-09-03 13:46:50|318.22|316.22|318.21|316.21|318.24|316.24|318.2|316.2|8
1725371220000|2024-09-03 13:47:00|318.2|316.2|317.45|315.45|318.21|316.21|317.41|315.41|28
1725371230000|2024-09-03 13:47:10|317.47|315.47|317.48|315.48|317.65|315.65|317.45|315.45|19
1725371240000|2024-09-03 13:47:20|317.49|315.49|317.96|315.96|317.96|315.96|317.48|315.48|23
1725371250000|2024-09-03 13:47:30|317.98|315.98|318.36|316.36|318.37|316.37|317.98|315.98|17
1725371260000|2024-09-03 13:47:40|318.28|316.28|317.9|315.9|318.28|316.28|317.86|315.86|25
1725371270000|2024-09-03 13:47:50|317.89|315.89|317.92|315.92|318.01|316.01|317.89|315.89|20
1725371280000|2024-09-03 13:48:00|317.9|315.9|317.72|315.72|317.92|315.92|317.67|315.67|33
1725371290000|2024-09-03 13:48:10|317.69|315.69|317.83|315.83|317.83|315.83|317.57|315.57|34
1725371300000|2024-09-03 13:48:20|317.81|315.81|318.07|316.07|318.12|316.12|317.81|315.81|21
1725371310000|2024-09-03 13:48:30|318.13|316.13|318.09|316.09|318.15|316.15|318.03|316.03|29
1725371320000|2024-09-03 13:48:40|318.08|316.08|317.88|315.88|318.08|316.08|317.78|315.78|24
1725371330000|2024-09-03 13:48:50|317.89|315.89|317.84|315.84|318.02|316.02|317.83|315.83|25
1725371340000|2024-09-03 13:49:00|317.85|315.85|317.92|315.92|317.97|315.97|317.85|315.85|23
1725371350000|2024-09-03 13:49:10|317.91|315.91|317.82|315.82|317.94|315.94|317.77|315.77|21
1725371360000|2024-09-03 13:49:20|317.81|315.81|317.88|315.88|317.9|315.9|317.74|315.74|23
1725371370000|2024-09-03 13:49:30|317.93|315.93|318.06|316.06|318.13|316.13|317.9|315.9|22
1725371380000|2024-09-03 13:49:40|318.07|316.07|317.94|315.94|318.1|316.1|317.9|315.9|26
1725371390000|2024-09-03 13:49:50|317.92|315.92|318.01|316.01|318.01|316.01|317.92|315.92|15
1725371400000|2024-09-03 13:50:00|317.99|315.99|318.16|316.16|318.16|316.16|317.93|315.93|23
1725371410000|2024-09-03 13:50:10|318.13|316.13|317.74|315.74|318.13|316.13|317.73|315.73|23
1725371420000|2024-09-03 13:50:20|317.73|315.73|317.63|315.63|317.76|315.76|317.56|315.56|23
1725371430000|2024-09-03 13:50:30|317.62|315.62|317.37|315.37|317.62|315.62|317.37|315.37|23
1725371440000|2024-09-03 13:50:40|317.36|315.36|317.41|315.41|317.41|315.41|317.25|315.25|20
1725371450000|2024-09-03 13:50:50|317.38|315.38|317.33|315.33|317.38|315.38|317.27|315.27|20
1725371460000|2024-09-03 13:51:00|317.34|315.34|317.08|315.08|317.36|315.36|317.05|315.05|32
1725371470000|2024-09-03 13:51:10|317.07|315.07|317.05|315.05|317.1|315.1|317|315|30
1725371480000|2024-09-03 13:51:20|317.09|315.09|317.11|315.11|317.11|315.11|316.91|314.91|28
1725371490000|2024-09-03 13:51:30|317.15|315.15|317.52|315.52|317.54|315.54|317.15|315.15|22
1725371500000|2024-09-03 13:51:40|317.51|315.51|317.31|315.31|317.51|315.51|317.27|315.27|26
1725371510000|2024-09-03 13:51:50|317.32|315.32|317.43|315.43|317.43|315.43|317.3|315.3|31
1725371520000|2024-09-03 13:52:00|317.36|315.36|317.43|315.43|317.46|315.46|317.3|315.3|28
1725371530000|2024-09-03 13:52:10|317.44|315.44|317.53|315.53|317.62|315.62|317.4|315.4|23
1725371540000|2024-09-03 13:52:20|317.48|315.48|317.71|315.71|317.8|315.8|317.48|315.48|25
1725371550000|2024-09-03 13:52:30|317.7|315.7|317.98|315.98|318.01|316.01|317.7|315.7|19
1725371560000|2024-09-03 13:52:40|317.99|315.99|318.18|316.18|318.2|316.2|317.99|315.99|15
1725371570000|2024-09-03 13:52:50|318.19|316.19|318.29|316.29|318.32|316.32|318.18|316.18|14
1725371580000|2024-09-03 13:53:00|318.27|316.27|318.46|316.46|318.47|316.47|318.23|316.23|20
1725371590000|2024-09-03 13:53:10|318.4|316.4|318.44|316.44|318.48|316.48|318.4|316.4|7
1725371600000|2024-09-03 13:53:20|318.47|316.47|318.53|316.53|318.53|316.53|318.47|316.47|15
1725371610000|2024-09-03 13:53:30|318.55|316.55|318.29|316.29|318.55|316.55|318.29|316.29|26
1725371620000|2024-09-03 13:53:40|318.27|316.27|318.26|316.26|318.27|316.27|318.19|316.19|14
1725371630000|2024-09-03 13:53:50|318.27|316.27|318.34|316.34|318.37|316.37|318.27|316.27|21
1725371640000|2024-09-03 13:54:00|318.33|316.33|318.22|316.22|318.35|316.35|318.21|316.21|17
1725371650000|2024-09-03 13:54:10|318.24|316.24|318.25|316.25|318.29|316.29|318.19|316.19|18
1725371660000|2024-09-03 13:54:20|318.24|316.24|318.22|316.22|318.27|316.27|318.2|316.2|20
1725371670000|2024-09-03 13:54:30|318.25|316.25|318.17|316.17|318.27|316.27|318.16|316.16|16
1725371680000|2024-09-03 13:54:40|318.14|316.14|318.02|316.02|318.16|316.16|317.99|315.99|23
1725371690000|2024-09-03 13:54:50|318.03|316.03|317.61|315.61|318.07|316.07|317.6|315.6|19
1725371700000|2024-09-03 13:55:00|317.63|315.63|317.29|315.29|317.63|315.63|317.28|315.28|20
1725371710000|2024-09-03 13:55:10|317.35|315.35|317.33|315.33|317.35|315.35|317.32|315.32|11
1725371720000|2024-09-03 13:55:20|317.3|315.3|317.42|315.42|317.42|315.42|317.3|315.3|7
1725371730000|2024-09-03 13:55:30|317.6|315.6|317.66|315.66|317.7|315.7|317.6|315.6|13
1725371740000|2024-09-03 13:55:40|317.69|315.69|317.83|315.83|317.86|315.86|317.66|315.66|17
1725371750000|2024-09-03 13:55:50|317.84|315.84|318.03|316.03|318.03|316.03|317.83|315.83|22
1725371760000|2024-09-03 13:56:00|317.95|315.95|318.13|316.13|318.13|316.13|317.93|315.93|20
1725371770000|2024-09-03 13:56:10|318.14|316.14|318.01|316.01|318.17|316.17|318.01|316.01|11
1725371780000|2024-09-03 13:56:20|318.02|316.02|318|316|318.02|316.02|317.93|315.93|23
1725371790000|2024-09-03 13:56:30|318.08|316.08|318.22|316.22|318.25|316.25|318.06|316.06|17
1725371800000|2024-09-03 13:56:40|318.23|316.23|318.13|316.13|318.31|316.31|318.12|316.12|23
1725371810000|2024-09-03 13:56:50|318.14|316.14|318.26|316.26|318.26|316.26|318.14|316.14|12
1725371820000|2024-09-03 13:57:00|318.24|316.24|318.21|316.21|318.25|316.25|318.14|316.14|23
1725371830000|2024-09-03 13:57:10|318.22|316.22|318.17|316.17|318.24|316.24|318.14|316.14|13
1725371840000|2024-09-03 13:57:20|318.21|316.21|318.31|316.31|318.31|316.31|318.16|316.16|18
1725371860000|2024-09-03 13:57:40|318.32|316.32|318.38|316.38|318.38|316.38|318.31|316.31|9
1725371870000|2024-09-03 13:57:50|318.35|316.35|318.32|316.32|318.39|316.39|318.31|316.31|12
1725371880000|2024-09-03 13:58:00|318.31|316.31|318.35|316.35|318.41|316.41|318.31|316.31|28
1725371890000|2024-09-03 13:58:10|318.37|316.37|318.41|316.41|318.41|316.41|318.37|316.37|9
1725371900000|2024-09-03 13:58:20|318.49|316.49|318.51|316.51|318.55|316.55|318.49|316.49|13
1725371910000|2024-09-03 13:58:30|318.48|316.48|318.48|316.48|318.48|316.48|318.48|316.48|1
1725371920000|2024-09-03 13:58:40|318.5|316.5|318.52|316.52|318.52|316.52|318.5|316.5|3
1725371930000|2024-09-03 13:58:50|318.54|316.54|318.53|316.53|318.54|316.54|318.52|316.52|8
1725371940000|2024-09-03 13:59:00|318.51|316.51|318.37|316.37|318.51|316.51|318.36|316.36|7
1725371950000|2024-09-03 13:59:10|318.38|316.38|318.34|316.34|318.39|316.39|318.3|316.3|6
1725371960000|2024-09-03 13:59:20|318.37|316.37|318.37|316.37|318.37|316.37|318.37|316.37|1
1725371970000|2024-09-03 13:59:30|318.38|316.38|318.37|316.37|318.39|316.39|318.37|316.37|9
1725371980000|2024-09-03 13:59:40|318.29|316.29|318.21|316.21|318.29|316.29|318.14|316.14|15
1725371990000|2024-09-03 13:59:50|318.2|316.2|318.22|316.22|318.23|316.23|318.2|316.2|11
1725372000000|2024-09-03 14:00:00|318.2|316.2|317.48|315.48|318.2|316.2|317.48|315.48|22
1725372010000|2024-09-03 14:00:10|317.47|315.47|317.27|315.27|317.52|315.52|317.23|315.23|20
1725372020000|2024-09-03 14:00:20|317.29|315.29|317.23|315.23|317.35|315.35|317.23|315.23|14
1725372030000|2024-09-03 14:00:30|317.26|315.26|317.49|315.49|317.49|315.49|317.23|315.23|14
1725372040000|2024-09-03 14:00:40|317.53|315.53|317.81|315.81|318|316|317.49|315.49|28
1725372050000|2024-09-03 14:00:50|317.82|315.82|317.81|315.81|317.86|315.86|317.76|315.76|22
1725372060000|2024-09-03 14:01:00|317.8|315.8|317.5|315.5|317.8|315.8|317.38|315.38|26
1725372070000|2024-09-03 14:01:10|317.51|315.51|317.98|315.98|318.15|316.15|317.51|315.51|26
1725372080000|2024-09-03 14:01:20|317.94|315.94|317.85|315.85|317.95|315.95|317.79|315.79|28
1725372090000|2024-09-03 14:01:30|317.84|315.84|317.59|315.59|317.84|315.84|317.59|315.59|21
1725372100000|2024-09-03 14:01:40|317.6|315.6|317.62|315.62|317.62|315.62|317.47|315.47|25
1725372110000|2024-09-03 14:01:50|317.61|315.61|317.71|315.71|317.75|315.75|317.51|315.51|26
1725372120000|2024-09-03 14:02:00|317.72|315.72|317.42|315.42|317.76|315.76|317.33|315.33|28
1725372130000|2024-09-03 14:02:10|317.46|315.46|317.46|315.46|317.47|315.47|317.33|315.33|30
1725372140000|2024-09-03 14:02:20|317.47|315.47|317.39|315.39|317.53|315.53|317.39|315.39|33
1725372150000|2024-09-03 14:02:30|317.41|315.41|317.85|315.85|317.86|315.86|317.39|315.39|22
1725372160000|2024-09-03 14:02:40|317.84|315.84|317.56|315.56|317.85|315.85|317.51|315.51|16
1725372170000|2024-09-03 14:02:50|317.58|315.58|317.55|315.55|317.6|315.6|317.51|315.51|22
1725372180000|2024-09-03 14:03:00|317.56|315.56|317.57|315.57|317.61|315.61|317.49|315.49|18
1725372190000|2024-09-03 14:03:10|317.61|315.61|317.51|315.51|317.62|315.62|317.51|315.51|31
1725372200000|2024-09-03 14:03:20|317.5|315.5|317.26|315.26|317.51|315.51|317.25|315.25|15
1725372210000|2024-09-03 14:03:30|317.28|315.28|317.35|315.35|317.35|315.35|317.24|315.24|8
1725372220000|2024-09-03 14:03:40|317.37|315.37|317.3|315.3|317.37|315.37|317.3|315.3|12
1725372230000|2024-09-03 14:03:50|317.33|315.33|317.32|315.32|317.41|315.41|317.32|315.32|21
1725372240000|2024-09-03 14:04:00|317.31|315.31|317.1|315.1|317.31|315.31|317.07|315.07|10
1725372250000|2024-09-03 14:04:10|317.11|315.11|317.29|315.29|317.31|315.31|317.04|315.04|28
1725372260000|2024-09-03 14:04:20|317.27|315.27|316.97|314.97|317.27|315.27|316.94|314.94|24
1725372270000|2024-09-03 14:04:30|316.98|314.98|317.09|315.09|317.14|315.14|316.93|314.93|22
1725372280000|2024-09-03 14:04:40|317.07|315.07|317.01|315.01|317.07|315.07|316.91|314.91|14
1725372290000|2024-09-03 14:04:50|317.02|315.02|317.15|315.15|317.15|315.15|316.99|314.99|19
1725372300000|2024-09-03 14:05:00|317.16|315.16|317.1|315.1|317.16|315.16|317.04|315.04|14
1725372310000|2024-09-03 14:05:10|317.11|315.11|316.82|314.82|317.11|315.11|316.82|314.82|26
1725372330000|2024-09-03 14:05:30|316.79|314.79|316.56|314.56|316.79|314.79|316.52|314.52|11
1725372340000|2024-09-03 14:05:40|316.55|314.55|316.51|314.51|316.69|314.69|316.51|314.51|21
1725372350000|2024-09-03 14:05:50|316.52|314.52|316.54|314.54|316.59|314.59|316.51|314.51|24
1725372360000|2024-09-03 14:06:00|316.55|314.55|316.49|314.49|316.55|314.55|316.49|314.49|9
1725372370000|2024-09-03 14:06:10|316.46|314.46|316.68|314.68|316.68|314.68|316.46|314.46|13
1725372380000|2024-09-03 14:06:20|316.66|314.66|316.7|314.7|316.7|314.7|316.61|314.61|13
1725372390000|2024-09-03 14:06:30|316.65|314.65|316.7|314.7|316.7|314.7|316.59|314.59|18
1725372400000|2024-09-03 14:06:40|316.75|314.75|317.11|315.11|317.15|315.15|316.75|314.75|21
1725372410000|2024-09-03 14:06:50|317.09|315.09|316.87|314.87|317.11|315.11|316.84|314.84|27
1725372420000|2024-09-03 14:07:00|316.88|314.88|316.77|314.77|316.88|314.88|316.77|314.77|6
1725372430000|2024-09-03 14:07:10|316.69|314.69|316.69|314.69|316.72|314.72|316.54|314.54|26
1725372440000|2024-09-03 14:07:20|316.7|314.7|316.84|314.84|316.87|314.87|316.65|314.65|23
1725372450000|2024-09-03 14:07:30|316.89|314.89|316.84|314.84|316.89|314.89|316.74|314.74|26
1725372460000|2024-09-03 14:07:40|316.83|314.83|316.95|314.95|316.97|314.97|316.82|314.82|23
1725372470000|2024-09-03 14:07:50|316.94|314.94|316.72|314.72|316.94|314.94|316.72|314.72|26
1725372480000|2024-09-03 14:08:00|316.74|314.74|316.66|314.66|316.8|314.8|316.66|314.66|16
1725372490000|2024-09-03 14:08:10|316.65|314.65|316.5|314.5|316.68|314.68|316.49|314.49|14
1725372500000|2024-09-03 14:08:20|316.51|314.51|316.52|314.52|316.52|314.52|316.49|314.49|16
1725372510000|2024-09-03 14:08:30|316.55|314.55|316.65|314.65|316.65|314.65|316.51|314.51|18
1725372520000|2024-09-03 14:08:40|316.67|314.67|316.59|314.59|316.67|314.67|316.58|314.58|10
1725372530000|2024-09-03 14:08:50|316.58|314.58|316.55|314.55|316.58|314.58|316.53|314.53|14
1725372540000|2024-09-03 14:09:00|316.54|314.54|316.73|314.73|316.81|314.81|316.54|314.54|21
1725372550000|2024-09-03 14:09:10|316.71|314.71|316.67|314.67|316.71|314.71|316.62|314.62|16
1725372560000|2024-09-03 14:09:20|316.72|314.72|316.75|314.75|316.79|314.79|316.7|314.7|22
1725372570000|2024-09-03 14:09:30|316.74|314.74|316.7|314.7|316.78|314.78|316.7|314.7|20
1725372580000|2024-09-03 14:09:40|316.67|314.67|316.69|314.69|316.69|314.69|316.54|314.54|21
1725372590000|2024-09-03 14:09:50|316.65|314.65|316.77|314.77|316.83|314.83|316.65|314.65|24
1725372600000|2024-09-03 14:10:00|316.75|314.75|316.73|314.73|316.78|314.78|316.67|314.67|23
1725372610000|2024-09-03 14:10:10|316.76|314.76|316.69|314.69|316.76|314.76|316.64|314.64|25
1725372620000|2024-09-03 14:10:20|316.66|314.66|316.59|314.59|316.69|314.69|316.59|314.59|23
1725372630000|2024-09-03 14:10:30|316.58|314.58|316.64|314.64|316.66|314.66|316.57|314.57|16
1725372640000|2024-09-03 14:10:40|316.66|314.66|316.56|314.56|316.76|314.76|316.51|314.51|23
1725372650000|2024-09-03 14:10:50|316.54|314.54|316.53|314.53|316.54|314.54|316.52|314.52|6
1725372660000|2024-09-03 14:11:00|316.54|314.54|316.58|314.58|316.61|314.61|316.49|314.49|14
1725372670000|2024-09-03 14:11:10|316.59|314.59|316.6|314.6|316.62|314.62|316.59|314.59|7
1725372680000|2024-09-03 14:11:20|316.65|314.65|316.53|314.53|316.69|314.69|316.49|314.49|18
1725372690000|2024-09-03 14:11:30|316.52|314.52|316.49|314.49|316.55|314.55|316.49|314.49|12
1725372750000|2024-09-03 14:12:30|316.48|314.48|316.44|314.44|316.48|314.48|316.44|314.44|5
1725372760000|2024-09-03 14:12:40|316.43|314.43|316.26|314.26|316.43|314.43|316.26|314.26|5
1725372780000|2024-09-03 14:13:00|316.24|314.24|316.39|314.39|316.39|314.39|316.23|314.23|8
1725372800000|2024-09-03 14:13:20|316.4|314.4|316.46|314.46|316.46|314.46|316.4|314.4|4
1725372810000|2024-09-03 14:13:30|316.42|314.42|316.26|314.26|316.49|314.49|316.26|314.26|10
1725372820000|2024-09-03 14:13:40|316.29|314.29|316.26|314.26|316.3|314.3|316.26|314.26|6
1725372840000|2024-09-03 14:14:00|316.25|314.25|316.23|314.23|316.25|314.25|316.22|314.22|5
1725372850000|2024-09-03 14:14:10|316.19|314.19|316.19|314.19|316.19|314.19|316.14|314.14|14
1725372860000|2024-09-03 14:14:20|316.22|314.22|316.19|314.19|316.24|314.24|316.19|314.19|11
1725372870000|2024-09-03 14:14:30|316.2|314.2|316.21|314.21|316.25|314.25|316.19|314.19|12
1725372880000|2024-09-03 14:14:40|316.2|314.2|316.19|314.19|316.2|314.2|316.18|314.18|4
1725372890000|2024-09-03 14:14:50|316.18|314.18|316.16|314.16|316.19|314.19|316.16|314.16|4
1725372900000|2024-09-03 14:15:00|316.18|314.18|315.67|313.67|316.19|314.19|315.62|313.62|17
1725372910000|2024-09-03 14:15:10|315.66|313.66|315.74|313.74|315.82|313.82|315.46|313.46|22
1725372920000|2024-09-03 14:15:20|315.68|313.68|315.77|313.77|315.85|313.85|315.68|313.68|23
1725372930000|2024-09-03 14:15:30|315.78|313.78|316.48|314.48|316.49|314.49|315.78|313.78|22
1725372940000|2024-09-03 14:15:40|316.47|314.47|316.46|314.46|316.54|314.54|316.44|314.44|19
1725372950000|2024-09-03 14:15:50|316.33|314.33|316.44|314.44|316.48|314.48|316.32|314.32|21
1725372960000|2024-09-03 14:16:00|316.38|314.38|315.91|313.91|316.4|314.4|315.86|313.86|22
1725372970000|2024-09-03 14:16:10|316.01|314.01|316.38|314.38|316.38|314.38|315.99|313.99|20
1725372980000|2024-09-03 14:16:20|316.44|314.44|316.43|314.43|316.52|314.52|316.33|314.33|21
1725372990000|2024-09-03 14:16:30|316.44|314.44|316.49|314.49|316.53|314.53|316.31|314.31|23
1725373000000|2024-09-03 14:16:40|316.47|314.47|316.28|314.28|316.49|314.49|316.26|314.26|26
1725373010000|2024-09-03 14:16:50|316.19|314.19|316.2|314.2|316.24|314.24|316.08|314.08|23
1725373020000|2024-09-03 14:17:00|316.19|314.19|315.96|313.96|316.2|314.2|315.92|313.92|29
1725373030000|2024-09-03 14:17:10|315.95|313.95|315.84|313.84|316.11|314.11|315.84|313.84|27
1725373040000|2024-09-03 14:17:20|315.85|313.85|315.82|313.82|315.85|313.85|315.57|313.57|27
1725373050000|2024-09-03 14:17:30|315.91|313.91|316.03|314.03|316.17|314.17|315.91|313.91|24
1725373060000|2024-09-03 14:17:40|316.07|314.07|316.21|314.21|316.22|314.22|315.94|313.94|20
1725373070000|2024-09-03 14:17:50|316.22|314.22|316.27|314.27|316.27|314.27|316.19|314.19|21
1725373080000|2024-09-03 14:18:00|316.26|314.26|316.01|314.01|316.27|314.27|315.93|313.93|19
1725373090000|2024-09-03 14:18:10|316.02|314.02|316.3|314.3|316.32|314.32|315.97|313.97|28
1725373100000|2024-09-03 14:18:20|316.33|314.33|316.45|314.45|316.48|314.48|316.33|314.33|20
1725373110000|2024-09-03 14:18:30|316.43|314.43|316.43|314.43|316.49|314.49|316.4|314.4|18
1725373120000|2024-09-03 14:18:40|316.45|314.45|316.28|314.28|316.46|314.46|316.22|314.22|24
1725373130000|2024-09-03 14:18:50|316.27|314.27|316.42|314.42|316.42|314.42|316.27|314.27|18
1725373140000|2024-09-03 14:19:00|316.39|314.39|316.5|314.5|316.55|314.55|316.27|314.27|25
1725373150000|2024-09-03 14:19:10|316.54|314.54|316.63|314.63|316.63|314.63|316.49|314.49|17
1725373160000|2024-09-03 14:19:20|316.64|314.64|316.65|314.65|316.65|314.65|316.58|314.58|10
1725373170000|2024-09-03 14:19:30|316.69|314.69|316.8|314.8|316.86|314.86|316.68|314.68|8
1725373180000|2024-09-03 14:19:40|316.79|314.79|316.67|314.67|316.79|314.79|316.57|314.57|17
1725373190000|2024-09-03 14:19:50|316.69|314.69|316.81|314.81|316.82|314.82|316.67|314.67|6
1725373200000|2024-09-03 14:20:00|316.79|314.79|316.4|314.4|316.79|314.79|316.4|314.4|22
1725373210000|2024-09-03 14:20:10|316.39|314.39|316.34|314.34|316.46|314.46|316.32|314.32|27
1725373220000|2024-09-03 14:20:20|316.32|314.32|316.16|314.16|316.33|314.33|316.14|314.14|21
1725373230000|2024-09-03 14:20:30|316.14|314.14|316.32|314.32|316.38|314.38|316.11|314.11|17
1725373240000|2024-09-03 14:20:40|316.3|314.3|316.21|314.21|316.33|314.33|316.07|314.07|23
1725373250000|2024-09-03 14:20:50|316.17|314.17|316.26|314.26|316.26|314.26|316.1|314.1|20
1725373260000|2024-09-03 14:21:00|316.3|314.3|316.38|314.38|316.57|314.57|316.3|314.3|19
1725373270000|2024-09-03 14:21:10|316.37|314.37|316.44|314.44|316.48|314.48|316.37|314.37|14
1725373280000|2024-09-03 14:21:20|316.47|314.47|316.51|314.51|316.53|314.53|316.44|314.44|18
1725373290000|2024-09-03 14:21:30|316.52|314.52|316.53|314.53|316.59|314.59|316.47|314.47|28
1725373300000|2024-09-03 14:21:40|316.54|314.54|316.63|314.63|316.73|314.73|316.53|314.53|21
1725373310000|2024-09-03 14:21:50|316.67|314.67|316.76|314.76|316.76|314.76|316.66|314.66|22
1725373320000|2024-09-03 14:22:00|316.75|314.75|317.09|315.09|317.11|315.11|316.75|314.75|21
1725373330000|2024-09-03 14:22:10|317.08|315.08|317.22|315.22|317.22|315.22|317.08|315.08|25
1725373340000|2024-09-03 14:22:20|317.27|315.27|317.47|315.47|317.51|315.51|317.2|315.2|19
1725373350000|2024-09-03 14:22:30|317.46|315.46|317.38|315.38|317.51|315.51|317.33|315.33|17
1725373360000|2024-09-03 14:22:40|317.41|315.41|317.43|315.43|317.49|315.49|317.39|315.39|18
1725373370000|2024-09-03 14:22:50|317.41|315.41|317.37|315.37|317.41|315.41|317.33|315.33|21
1725373380000|2024-09-03 14:23:00|317.41|315.41|317.43|315.43|317.48|315.48|317.36|315.36|25
1725373390000|2024-09-03 14:23:10|317.42|315.42|317.38|315.38|317.5|315.5|317.37|315.37|15
1725373400000|2024-09-03 14:23:20|317.35|315.35|317.17|315.17|317.35|315.35|317.17|315.17|19
1725373410000|2024-09-03 14:23:30|317.15|315.15|317.2|315.2|317.2|315.2|317.09|315.09|17
1725373420000|2024-09-03 14:23:40|317.19|315.19|317.1|315.1|317.2|315.2|317.04|315.04|21
1725373430000|2024-09-03 14:23:50|317.08|315.08|316.97|314.97|317.2|315.2|316.97|314.97|16
1725373440000|2024-09-03 14:24:00|316.95|314.95|316.98|314.98|317.06|315.06|316.91|314.91|28
1725373450000|2024-09-03 14:24:10|316.96|314.96|317.13|315.13|317.17|315.17|316.96|314.96|19
1725373460000|2024-09-03 14:24:20|317.15|315.15|317.12|315.12|317.16|315.16|317.05|315.05|25
1725373470000|2024-09-03 14:24:30|317.13|315.13|317.29|315.29|317.33|315.33|317.12|315.12|21
1725373480000|2024-09-03 14:24:40|317.27|315.27|317.25|315.25|317.32|315.32|317.25|315.25|16
1725373490000|2024-09-03 14:24:50|317.26|315.26|317.23|315.23|317.28|315.28|317.2|315.2|14
1725373500000|2024-09-03 14:25:00|317.28|315.28|317.25|315.25|317.33|315.33|317.25|315.25|11
1725373510000|2024-09-03 14:25:10|317.24|315.24|317.13|315.13|317.24|315.24|317.13|315.13|11
1725373520000|2024-09-03 14:25:20|317.15|315.15|317.16|315.16|317.17|315.17|317.13|315.13|14
1725373530000|2024-09-03 14:25:30|317.15|315.15|317.25|315.25|317.25|315.25|317.11|315.11|15
1725373540000|2024-09-03 14:25:40|317.24|315.24|317.25|315.25|317.25|315.25|317.24|315.24|4
1725373550000|2024-09-03 14:25:50|317.24|315.24|317.31|315.31|317.31|315.31|317.22|315.22|12
1725373560000|2024-09-03 14:26:00|317.32|315.32|317.38|315.38|317.42|315.42|317.32|315.32|9
1725373570000|2024-09-03 14:26:10|317.36|315.36|317.37|315.37|317.37|315.37|317.34|315.34|8
1725373580000|2024-09-03 14:26:20|317.38|315.38|317.39|315.39|317.39|315.39|317.38|315.38|2
1725373590000|2024-09-03 14:26:30|317.46|315.46|317.6|315.6|317.63|315.63|317.46|315.46|18
1725373600000|2024-09-03 14:26:40|317.59|315.59|317.69|315.69|317.69|315.69|317.59|315.59|11
1725373610000|2024-09-03 14:26:50|317.7|315.7|317.71|315.71|317.78|315.78|317.68|315.68|15
1725373620000|2024-09-03 14:27:00|317.72|315.72|317.65|315.65|317.76|315.76|317.61|315.61|16
1725373630000|2024-09-03 14:27:10|317.59|315.59|317.64|315.64|317.64|315.64|317.53|315.53|14
1725373640000|2024-09-03 14:27:20|317.65|315.65|317.62|315.62|317.65|315.65|317.62|315.62|4
1725373650000|2024-09-03 14:27:30|317.6|315.6|317.27|315.27|317.6|315.6|317.24|315.24|16
1725373660000|2024-09-03 14:27:40|317.25|315.25|317.21|315.21|317.25|315.25|317.21|315.21|3
1725373670000|2024-09-03 14:27:50|317.17|315.17|317.18|315.18|317.19|315.19|317.11|315.11|12
1725373680000|2024-09-03 14:28:00|317.16|315.16|317.13|315.13|317.2|315.2|317.09|315.09|25
1725373690000|2024-09-03 14:28:10|317.12|315.12|317.1|315.1|317.16|315.16|317.03|315.03|16
1725373700000|2024-09-03 14:28:20|317.11|315.11|317.01|315.01|317.11|315.11|317.01|315.01|19
1725373710000|2024-09-03 14:28:30|317|315|316.92|314.92|317.02|315.02|316.91|314.91|14
1725373720000|2024-09-03 14:28:40|316.94|314.94|316.83|314.83|316.94|314.94|316.81|314.81|11
1725373730000|2024-09-03 14:28:50|316.82|314.82|316.73|314.73|316.82|314.82|316.73|314.73|5
1725373740000|2024-09-03 14:29:00|316.75|314.75|316.75|314.75|316.77|314.77|316.68|314.68|25
1725373750000|2024-09-03 14:29:10|316.82|314.82|316.94|314.94|316.94|314.94|316.82|314.82|23
1725373760000|2024-09-03 14:29:20|316.95|314.95|316.96|314.96|317.02|315.02|316.92|314.92|27
1725373770000|2024-09-03 14:29:30|316.95|314.95|317.09|315.09|317.09|315.09|316.95|314.95|19
1725373780000|2024-09-03 14:29:40|317.04|315.04|317.09|315.09|317.09|315.09|317.02|315.02|7
1725373790000|2024-09-03 14:29:50|317.1|315.1|317.15|315.15|317.19|315.19|317.1|315.1|15
1725373800000|2024-09-03 14:30:00|317.14|315.14|316.71|314.71|317.14|315.14|316.7|314.7|25
1725373810000|2024-09-03 14:30:10|316.72|314.72|316.61|314.61|316.73|314.73|316.61|314.61|9
1725373820000|2024-09-03 14:30:20|316.59|314.59|316.45|314.45|316.59|314.59|316.45|314.45|18
1725373830000|2024-09-03 14:30:30|316.47|314.47|316.57|314.57|316.57|314.57|316.45|314.45|22
1725373840000|2024-09-03 14:30:40|316.62|314.62|316.72|314.72|316.77|314.77|316.62|314.62|17
1725373850000|2024-09-03 14:30:50|316.7|314.7|316.68|314.68|316.74|314.74|316.68|314.68|6
1725373860000|2024-09-03 14:31:00|316.66|314.66|316.63|314.63|316.85|314.85|316.63|314.63|22
1725373870000|2024-09-03 14:31:10|316.62|314.62|316.6|314.6|316.62|314.62|316.59|314.59|7
1725373880000|2024-09-03 14:31:20|316.59|314.59|316.58|314.58|316.65|314.65|316.56|314.56|25
1725373890000|2024-09-03 14:31:30|316.57|314.57|316.61|314.61|316.66|314.66|316.56|314.56|23
1725373900000|2024-09-03 14:31:40|316.6|314.6|316.51|314.51|316.6|314.6|316.46|314.46|20
1725373910000|2024-09-03 14:31:50|316.53|314.53|316.38|314.38|316.53|314.53|316.38|314.38|13
1725373920000|2024-09-03 14:32:00|316.36|314.36|316.29|314.29|316.38|314.38|316.07|314.07|22
1725373930000|2024-09-03 14:32:10|316.28|314.28|316.2|314.2|316.28|314.28|316.2|314.2|21
1725373940000|2024-09-03 14:32:20|316.19|314.19|316.14|314.14|316.23|314.23|316.13|314.13|29
1725373950000|2024-09-03 14:32:30|316.15|314.15|316.38|314.38|316.38|314.38|316.13|314.13|27
1725373960000|2024-09-03 14:32:40|316.32|314.32|316.22|314.22|316.32|314.32|316.22|314.22|23
1725373970000|2024-09-03 14:32:50|316.14|314.14|316.29|314.29|316.29|314.29|316.14|314.14|22
1725373980000|2024-09-03 14:33:00|316.4|314.4|316.26|314.26|316.41|314.41|316.15|314.15|23
1725373990000|2024-09-03 14:33:10|316.27|314.27|316.57|314.57|316.59|314.59|316.27|314.27|9
1725374000000|2024-09-03 14:33:20|316.6|314.6|316.87|314.87|316.87|314.87|316.6|314.6|23
1725374010000|2024-09-03 14:33:30|316.89|314.89|316.89|314.89|316.9|314.9|316.8|314.8|18
1725374020000|2024-09-03 14:33:40|316.9|314.9|316.82|314.82|316.9|314.9|316.8|314.8|12
1725374030000|2024-09-03 14:33:50|316.81|314.81|316.78|314.78|316.81|314.81|316.7|314.7|17
1725374040000|2024-09-03 14:34:00|316.79|314.79|317.09|315.09|317.11|315.11|316.79|314.79|14
1725374050000|2024-09-03 14:34:10|317.04|315.04|316.93|314.93|317.11|315.11|316.93|314.93|24
1725374060000|2024-09-03 14:34:20|316.92|314.92|316.98|314.98|316.98|314.98|316.87|314.87|20
1725374070000|2024-09-03 14:34:30|316.95|314.95|316.76|314.76|316.95|314.95|316.76|314.76|17
1725374080000|2024-09-03 14:34:40|316.75|314.75|316.74|314.74|316.77|314.77|316.74|314.74|9
1725374090000|2024-09-03 14:34:50|316.72|314.72|316.63|314.63|316.75|314.75|316.6|314.6|28
1725374100000|2024-09-03 14:35:00|316.64|314.64|316.63|314.63|316.66|314.66|316.63|314.63|7
1725374110000|2024-09-03 14:35:10|316.64|314.64|316.64|314.64|316.76|314.76|316.63|314.63|23
1725374120000|2024-09-03 14:35:20|316.62|314.62|316.59|314.59|316.62|314.62|316.57|314.57|19
1725374130000|2024-09-03 14:35:30|316.6|314.6|316.51|314.51|316.67|314.67|316.51|314.51|27
1725374140000|2024-09-03 14:35:40|316.53|314.53|316.53|314.53|316.53|314.53|316.53|314.53|1
1725374150000|2024-09-03 14:35:50|316.52|314.52|316.47|314.47|316.53|314.53|316.45|314.45|12
1725374160000|2024-09-03 14:36:00|316.46|314.46|316.48|314.48|316.51|314.51|316.45|314.45|16
1725374170000|2024-09-03 14:36:10|316.5|314.5|316.61|314.61|316.62|314.62|316.5|314.5|17
1725374180000|2024-09-03 14:36:20|316.62|314.62|316.77|314.77|316.77|314.77|316.62|314.62|12
1725374190000|2024-09-03 14:36:30|316.78|314.78|316.78|314.78|316.79|314.79|316.76|314.76|5
1725374200000|2024-09-03 14:36:40|316.76|314.76|316.79|314.79|316.86|314.86|316.76|314.76|15
1725374210000|2024-09-03 14:36:50|316.8|314.8|316.87|314.87|316.87|314.87|316.8|314.8|13
1725374220000|2024-09-03 14:37:00|316.88|314.88|316.83|314.83|316.88|314.88|316.81|314.81|14
1725374230000|2024-09-03 14:37:10|316.82|314.82|316.84|314.84|316.85|314.85|316.79|314.79|14
1725374240000|2024-09-03 14:37:20|316.85|314.85|316.87|314.87|316.87|314.87|316.82|314.82|15
1725374250000|2024-09-03 14:37:30|316.86|314.86|316.93|314.93|316.93|314.93|316.81|314.81|20
1725374260000|2024-09-03 14:37:40|316.94|314.94|316.94|314.94|316.94|314.94|316.94|314.94|1
1725374270000|2024-09-03 14:37:50|316.97|314.97|316.94|314.94|316.97|314.97|316.92|314.92|7
1725374280000|2024-09-03 14:38:00|316.95|314.95|316.99|314.99|317.03|315.03|316.95|314.95|18
1725374290000|2024-09-03 14:38:10|316.98|314.98|316.83|314.83|316.98|314.98|316.83|314.83|6
1725374300000|2024-09-03 14:38:20|316.81|314.81|316.87|314.87|316.89|314.89|316.79|314.79|15
1725374310000|2024-09-03 14:38:30|316.86|314.86|316.91|314.91|316.91|314.91|316.86|314.86|10
1725374320000|2024-09-03 14:38:40|316.95|314.95|316.9|314.9|316.99|314.99|316.89|314.89|23
1725374330000|2024-09-03 14:38:50|316.89|314.89|316.75|314.75|316.89|314.89|316.75|314.75|7
1725374340000|2024-09-03 14:39:00|316.76|314.76|316.68|314.68|316.79|314.79|316.68|314.68|13
1725374350000|2024-09-03 14:39:10|316.67|314.67|316.61|314.61|316.7|314.7|316.61|314.61|12
1725374360000|2024-09-03 14:39:20|316.59|314.59|316.58|314.58|316.66|314.66|316.57|314.57|22
1725374370000|2024-09-03 14:39:30|316.59|314.59|316.57|314.57|316.6|314.6|316.56|314.56|14
1725374380000|2024-09-03 14:39:40|316.54|314.54|316.53|314.53|316.55|314.55|316.46|314.46|22
1725374390000|2024-09-03 14:39:50|316.52|314.52|316.52|314.52|316.55|314.55|316.5|314.5|12
1725374400000|2024-09-03 14:40:00|316.53|314.53|316.54|314.54|316.55|314.55|316.46|314.46|25
1725374410000|2024-09-03 14:40:10|316.55|314.55|316.57|314.57|316.63|314.63|316.55|314.55|21
1725374420000|2024-09-03 14:40:20|316.56|314.56|316.56|314.56|316.56|314.56|316.46|314.46|16
1725374430000|2024-09-03 14:40:30|316.61|314.61|316.69|314.69|316.7|314.7|316.61|314.61|7
1725374440000|2024-09-03 14:40:40|316.67|314.67|316.51|314.51|316.67|314.67|316.5|314.5|16
1725374450000|2024-09-03 14:40:50|316.5|314.5|316.55|314.55|316.55|314.55|316.46|314.46|12
1725374460000|2024-09-03 14:41:00|316.56|314.56|316.75|314.75|316.75|314.75|316.56|314.56|18
1725374470000|2024-09-03 14:41:10|316.73|314.73|316.75|314.75|316.75|314.75|316.72|314.72|4
1725374480000|2024-09-03 14:41:20|316.78|314.78|316.76|314.76|316.83|314.83|316.76|314.76|11
1725374490000|2024-09-03 14:41:30|316.73|314.73|316.73|314.73|316.74|314.74|316.71|314.71|14
1725374500000|2024-09-03 14:41:40|316.74|314.74|316.6|314.6|316.74|314.74|316.6|314.6|13
1725374510000|2024-09-03 14:41:50|316.59|314.59|316.46|314.46|316.59|314.59|316.46|314.46|17
1725374520000|2024-09-03 14:42:00|316.47|314.47|316.48|314.48|316.48|314.48|316.42|314.42|19
1725374530000|2024-09-03 14:42:10|316.5|314.5|316.56|314.56|316.56|314.56|316.49|314.49|18
1725374540000|2024-09-03 14:42:20|316.58|314.58|316.53|314.53|316.65|314.65|316.53|314.53|17
1725374550000|2024-09-03 14:42:30|316.52|314.52|316.54|314.54|316.59|314.59|316.52|314.52|22
1725374560000|2024-09-03 14:42:40|316.53|314.53|316.58|314.58|316.59|314.59|316.53|314.53|19
1725374570000|2024-09-03 14:42:50|316.59|314.59|316.59|314.59|316.62|314.62|316.58|314.58|9
1725374580000|2024-09-03 14:43:00|316.6|314.6|316.62|314.62|316.62|314.62|316.58|314.58|12
1725374590000|2024-09-03 14:43:10|316.65|314.65|316.86|314.86|316.86|314.86|316.65|314.65|12
1725374600000|2024-09-03 14:43:20|316.88|314.88|316.91|314.91|316.91|314.91|316.86|314.86|10
1725374610000|2024-09-03 14:43:30|316.95|314.95|316.97|314.97|316.98|314.98|316.93|314.93|7
1725374620000|2024-09-03 14:43:40|316.94|314.94|316.92|314.92|316.94|314.94|316.91|314.91|3
1725374630000|2024-09-03 14:43:50|316.93|314.93|316.97|314.97|316.99|314.99|316.92|314.92|15
1725374640000|2024-09-03 14:44:00|316.96|314.96|316.97|314.97|316.97|314.97|316.93|314.93|14
1725374650000|2024-09-03 14:44:10|316.98|314.98|316.82|314.82|316.98|314.98|316.77|314.77|19
1725374660000|2024-09-03 14:44:20|316.84|314.84|316.88|314.88|316.94|314.94|316.83|314.83|15
1725374670000|2024-09-03 14:44:30|316.84|314.84|316.77|314.77|316.86|314.86|316.75|314.75|17
1725374680000|2024-09-03 14:44:40|316.78|314.78|316.8|314.8|316.81|314.81|316.76|314.76|11
1725374690000|2024-09-03 14:44:50|316.77|314.77|316.75|314.75|316.8|314.8|316.75|314.75|17
1725374700000|2024-09-03 14:45:00|316.74|314.74|316.94|314.94|316.94|314.94|316.73|314.73|17
1725374710000|2024-09-03 14:45:10|316.95|314.95|316.81|314.81|316.95|314.95|316.8|314.8|28
1725374720000|2024-09-03 14:45:20|316.8|314.8|316.75|314.75|316.8|314.8|316.74|314.74|9
1725374730000|2024-09-03 14:45:30|316.74|314.74|316.42|314.42|316.74|314.74|316.42|314.42|18
1725374740000|2024-09-03 14:45:40|316.39|314.39|316.41|314.41|316.45|314.45|316.39|314.39|20
1725374750000|2024-09-03 14:45:50|316.4|314.4|316.42|314.42|316.43|314.43|316.37|314.37|11
1725374760000|2024-09-03 14:46:00|316.43|314.43|316.46|314.46|316.46|314.46|316.43|314.43|7
1725374770000|2024-09-03 14:46:10|316.43|314.43|316.22|314.22|316.43|314.43|316.22|314.22|11
1725374780000|2024-09-03 14:46:20|316.21|314.21|316.09|314.09|316.21|314.21|316.08|314.08|22
1725374790000|2024-09-03 14:46:30|316.08|314.08|316.07|314.07|316.09|314.09|316.06|314.06|8
1725374800000|2024-09-03 14:46:40|316.08|314.08|315.95|313.95|316.09|314.09|315.95|313.95|23
1725374810000|2024-09-03 14:46:50|315.93|313.93|315.82|313.82|315.93|313.93|315.82|313.82|15
1725374820000|2024-09-03 14:47:00|315.8|313.8|315.73|313.73|315.81|313.81|315.73|313.73|6
1725374830000|2024-09-03 14:47:10|315.72|313.72|315.71|313.71|315.72|313.72|315.69|313.69|5
1725374840000|2024-09-03 14:47:20|315.72|313.72|315.55|313.55|315.73|313.73|315.55|313.55|19
1725374850000|2024-09-03 14:47:30|315.58|313.58|315.72|313.72|315.73|313.73|315.58|313.58|25
1725374860000|2024-09-03 14:47:40|315.69|313.69|315.66|313.66|315.69|313.69|315.61|313.61|18
1725374870000|2024-09-03 14:47:50|315.64|313.64|315.6|313.6|315.64|313.64|315.53|313.53|10
1725374880000|2024-09-03 14:48:00|315.61|313.61|315.52|313.52|315.61|313.61|315.5|313.5|15
1725374890000|2024-09-03 14:48:10|315.51|313.51|315.2|313.2|315.51|313.51|315.18|313.18|16
1725374900000|2024-09-03 14:48:20|315.18|313.18|315.03|313.03|315.19|313.19|314.97|312.97|25
1725374910000|2024-09-03 14:48:30|315.01|313.01|314.87|312.87|315.01|313.01|314.79|312.79|21
1725374920000|2024-09-03 14:48:40|314.86|312.86|315.2|313.2|315.23|313.23|314.86|312.86|27
1725374930000|2024-09-03 14:48:50|315.19|313.19|315.21|313.21|315.22|313.22|315.06|313.06|22
1725374940000|2024-09-03 14:49:00|315.2|313.2|315.23|313.23|315.27|313.27|315.18|313.18|17
1725374950000|2024-09-03 14:49:10|315.21|313.21|315.34|313.34|315.34|313.34|315.18|313.18|20
1725374960000|2024-09-03 14:49:20|315.38|313.38|315.31|313.31|315.38|313.38|315.29|313.29|25
1725374970000|2024-09-03 14:49:30|315.33|313.33|315.38|313.38|315.42|313.42|315.33|313.33|12
1725374980000|2024-09-03 14:49:40|315.4|313.4|315.63|313.63|315.74|313.74|315.4|313.4|23
1725375000000|2024-09-03 14:50:00|315.62|313.62|315.43|313.43|315.66|313.66|315.42|313.42|20
1725375010000|2024-09-03 14:50:10|315.42|313.42|315.51|313.51|315.51|313.51|315.42|313.42|4
1725375020000|2024-09-03 14:50:20|315.53|313.53|315.44|313.44|315.56|313.56|315.38|313.38|20
1725375030000|2024-09-03 14:50:30|315.43|313.43|315.41|313.41|315.46|313.46|315.41|313.41|16
1725375040000|2024-09-03 14:50:40|315.4|313.4|315.23|313.23|315.4|313.4|315.21|313.21|17
1725375050000|2024-09-03 14:50:50|315.24|313.24|315.27|313.27|315.29|313.29|315.22|313.22|11
1725375060000|2024-09-03 14:51:00|315.29|313.29|315.42|313.42|315.54|313.54|315.27|313.27|20
1725375070000|2024-09-03 14:51:10|315.41|313.41|315.23|313.23|315.41|313.41|315.23|313.23|23
1725375080000|2024-09-03 14:51:20|315.19|313.19|315.12|313.12|315.21|313.21|315.08|313.08|22
1725375090000|2024-09-03 14:51:30|315.13|313.13|315.14|313.14|315.16|313.16|315.1|313.1|19
1725375100000|2024-09-03 14:51:40|315.15|313.15|315.22|313.22|315.22|313.22|315.14|313.14|10
1725375110000|2024-09-03 14:51:50|315.24|313.24|315.27|313.27|315.28|313.28|315.22|313.22|7
1725375120000|2024-09-03 14:52:00|315.25|313.25|315.15|313.15|315.27|313.27|315.15|313.15|16
1725375130000|2024-09-03 14:52:10|315.14|313.14|314.95|312.95|315.14|313.14|314.95|312.95|10
1725375140000|2024-09-03 14:52:20|314.96|312.96|314.93|312.93|314.98|312.98|314.93|312.93|13
1725375150000|2024-09-03 14:52:30|314.87|312.87|314.8|312.8|314.91|312.91|314.8|312.8|6
1725375160000|2024-09-03 14:52:40|314.81|312.81|315.01|313.01|315.01|313.01|314.8|312.8|13
1725375170000|2024-09-03 14:52:50|315.02|313.02|315.22|313.22|315.22|313.22|315.02|313.02|15
1725375180000|2024-09-03 14:53:00|315.21|313.21|315.07|313.07|315.22|313.22|315.06|313.06|11
1725375190000|2024-09-03 14:53:10|315.1|313.1|315.32|313.32|315.34|313.34|315.1|313.1|22
1725375200000|2024-09-03 14:53:20|315.31|313.31|315.23|313.23|315.32|313.32|315.23|313.23|19
1725375210000|2024-09-03 14:53:30|315.22|313.22|315.09|313.09|315.24|313.24|315.09|313.09|18
1725375220000|2024-09-03 14:53:40|315.06|313.06|315.04|313.04|315.06|313.06|315.02|313.02|20
1725375230000|2024-09-03 14:53:50|315.03|313.03|315|313|315.06|313.06|315|313|16
1725375240000|2024-09-03 14:54:00|314.99|312.99|314.94|312.94|314.99|312.99|314.93|312.93|14
1725375250000|2024-09-03 14:54:10|314.93|312.93|314.87|312.87|314.95|312.95|314.82|312.82|20
1725375260000|2024-09-03 14:54:20|314.81|312.81|314.86|312.86|314.87|312.87|314.81|312.81|15
1725375270000|2024-09-03 14:54:30|314.85|312.85|314.88|312.88|314.92|312.92|314.83|312.83|23
1725375280000|2024-09-03 14:54:40|314.87|312.87|314.88|312.88|314.89|312.89|314.87|312.87|12
1725375300000|2024-09-03 14:55:00|314.94|312.94|315.02|313.02|315.02|313.02|314.94|312.94|6
1725375310000|2024-09-03 14:55:10|315.03|313.03|314.99|312.99|315.04|313.04|314.94|312.94|20
1725375320000|2024-09-03 14:55:20|315.01|313.01|314.92|312.92|315.01|313.01|314.87|312.87|17
1725375330000|2024-09-03 14:55:30|314.93|312.93|315.18|313.18|315.19|313.19|314.93|312.93|10
1725375340000|2024-09-03 14:55:40|315.19|313.19|315.06|313.06|315.19|313.19|315.06|313.06|10
1725375350000|2024-09-03 14:55:50|315.07|313.07|315.16|313.16|315.2|313.2|315.07|313.07|4
1725375360000|2024-09-03 14:56:00|315.15|313.15|315.32|313.32|315.32|313.32|315.14|313.14|14
1725375370000|2024-09-03 14:56:10|315.29|313.29|315.26|313.26|315.29|313.29|315.23|313.23|6
1725375380000|2024-09-03 14:56:20|315.25|313.25|315.41|313.41|315.41|313.41|315.25|313.25|8
1725375390000|2024-09-03 14:56:30|315.44|313.44|315.45|313.45|315.47|313.47|315.44|313.44|3
1725375400000|2024-09-03 14:56:40|315.43|313.43|315.32|313.32|315.43|313.43|315.32|313.32|14
1725375410000|2024-09-03 14:56:50|315.34|313.34|315.33|313.33|315.37|313.37|315.32|313.32|20
1725375420000|2024-09-03 14:57:00|315.32|313.32|315.38|313.38|315.38|313.38|315.24|313.24|19
1725375440000|2024-09-03 14:57:20|315.34|313.34|315.4|313.4|315.4|313.4|315.24|313.24|18
1725375450000|2024-09-03 14:57:30|315.42|313.42|315.46|313.46|315.46|313.46|315.42|313.42|3
1725375460000|2024-09-03 14:57:40|315.45|313.45|315.4|313.4|315.45|313.45|315.35|313.35|13
1725375480000|2024-09-03 14:58:00|315.36|313.36|315.39|313.39|315.42|313.42|315.36|313.36|7
1725375490000|2024-09-03 14:58:10|315.38|313.38|315.34|313.34|315.38|313.38|315.33|313.33|11
1725375500000|2024-09-03 14:58:20|315.33|313.33|315.2|313.2|315.33|313.33|315.2|313.2|9
1725375510000|2024-09-03 14:58:30|315.16|313.16|315.19|313.19|315.21|313.21|315.13|313.13|13
1725375520000|2024-09-03 14:58:40|315.15|313.15|315.1|313.1|315.15|313.15|315.07|313.07|8
1725375530000|2024-09-03 14:58:50|315.11|313.11|315.1|313.1|315.11|313.11|315.1|313.1|2
1725375540000|2024-09-03 14:59:00|315.09|313.09|315.04|313.04|315.09|313.09|315.03|313.03|4
1725375550000|2024-09-03 14:59:10|315.05|313.05|314.97|312.97|315.05|313.05|314.89|312.89|17
1725375560000|2024-09-03 14:59:20|314.96|312.96|315.11|313.11|315.14|313.14|314.96|312.96|12
1725375570000|2024-09-03 14:59:30|315.12|313.12|315.02|313.02|315.15|313.15|315.02|313.02|19
1725375580000|2024-09-03 14:59:40|315|313|315.01|313.01|315.01|313.01|315|313|2
1725375590000|2024-09-03 14:59:50|315.02|313.02|315.11|313.11|315.12|313.12|315.01|313.01|16
1725375600000|2024-09-03 15:00:00|315.12|313.12|315.12|313.12|315.14|313.14|315.09|313.09|20
1725375610000|2024-09-03 15:00:10|315.08|313.08|314.93|312.93|315.11|313.11|314.93|312.93|24
1725375620000|2024-09-03 15:00:20|314.94|312.94|314.93|312.93|314.95|312.95|314.87|312.87|15
1725375630000|2024-09-03 15:00:30|314.92|312.92|314.94|312.94|314.96|312.96|314.92|312.92|12
1725375640000|2024-09-03 15:00:40|314.93|312.93|314.89|312.89|314.93|312.93|314.89|312.89|16
1725375650000|2024-09-03 15:00:50|314.91|312.91|315.1|313.1|315.1|313.1|314.9|312.9|18
1725375660000|2024-09-03 15:01:00|315.11|313.11|315.21|313.21|315.21|313.21|315.11|313.11|26
1725375670000|2024-09-03 15:01:10|315.2|313.2|315.42|313.42|315.45|313.45|315.2|313.2|13
1725375680000|2024-09-03 15:01:20|315.43|313.43|315.52|313.52|315.52|313.52|315.43|313.43|12
1725375690000|2024-09-03 15:01:30|315.53|313.53|315.51|313.51|315.54|313.54|315.5|313.5|16
1725375700000|2024-09-03 15:01:40|315.52|313.52|315.47|313.47|315.66|313.66|315.46|313.46|23
1725375710000|2024-09-03 15:01:50|315.46|313.46|315.34|313.34|315.47|313.47|315.34|313.34|16
1725375720000|2024-09-03 15:02:00|315.33|313.33|315.41|313.41|315.52|313.52|315.33|313.33|15
1725375730000|2024-09-03 15:02:10|315.42|313.42|315.45|313.45|315.48|313.48|315.33|313.33|22
1725375740000|2024-09-03 15:02:20|315.43|313.43|315.38|313.38|315.44|313.44|315.37|313.37|20
1725375750000|2024-09-03 15:02:30|315.37|313.37|315.3|313.3|315.37|313.37|315.24|313.24|17
1725375760000|2024-09-03 15:02:40|315.25|313.25|315.03|313.03|315.25|313.25|315.02|313.02|16
1725375770000|2024-09-03 15:02:50|315.02|313.02|315.01|313.01|315.02|313.02|315.01|313.01|2
1725375780000|2024-09-03 15:03:00|314.96|312.96|314.88|312.88|314.96|312.96|314.82|312.82|10
1725375790000|2024-09-03 15:03:10|314.85|312.85|314.83|312.83|314.85|312.85|314.83|312.83|2
1725375800000|2024-09-03 15:03:20|314.82|312.82|314.82|312.82|314.82|312.82|314.7|312.7|6
1725375810000|2024-09-03 15:03:30|314.86|312.86|315.3|313.3|315.3|313.3|314.86|312.86|17
1725375820000|2024-09-03 15:03:40|315.26|313.26|315.17|313.17|315.39|313.39|315.15|313.15|18
1725375830000|2024-09-03 15:03:50|315.16|313.16|315.13|313.13|315.16|313.16|315.13|313.13|3
1725375840000|2024-09-03 15:04:00|315.09|313.09|315.13|313.13|315.13|313.13|315|313|14
1725375860000|2024-09-03 15:04:20|315.17|313.17|315.18|313.18|315.18|313.18|315.17|313.17|2
1725375870000|2024-09-03 15:04:30|315.17|313.17|315.21|313.21|315.21|313.21|315.17|313.17|5
1725375880000|2024-09-03 15:04:40|315.18|313.18|315.14|313.14|315.21|313.21|315.13|313.13|11
1725375890000|2024-09-03 15:04:50|315.16|313.16|315.14|313.14|315.2|313.2|315.14|313.14|5
1725375900000|2024-09-03 15:05:00|315.12|313.12|315.03|313.03|315.12|313.12|315.02|313.02|9
1725375910000|2024-09-03 15:05:10|315.01|313.01|314.93|312.93|315.02|313.02|314.92|312.92|14
1725375920000|2024-09-03 15:05:20|314.96|312.96|314.79|312.79|314.96|312.96|314.79|312.79|10
1725375930000|2024-09-03 15:05:30|314.78|312.78|314.77|312.77|314.82|312.82|314.73|312.73|17
1725375940000|2024-09-03 15:05:40|314.76|312.76|314.65|312.65|314.78|312.78|314.65|312.65|7
1725375960000|2024-09-03 15:06:00|314.68|312.68|314.66|312.66|314.7|312.7|314.63|312.63|15
1725375970000|2024-09-03 15:06:10|314.67|312.67|315.13|313.13|315.13|313.13|314.66|312.66|10
1725375980000|2024-09-03 15:06:20|315.12|313.12|315.05|313.05|315.12|313.12|315.05|313.05|6
1725375990000|2024-09-03 15:06:30|315.04|313.04|315.13|313.13|315.14|313.14|314.99|312.99|26
1725376000000|2024-09-03 15:06:40|315.12|313.12|315.2|313.2|315.2|313.2|315.11|313.11|12
1725376010000|2024-09-03 15:06:50|315.19|313.19|315.28|313.28|315.31|313.31|315.16|313.16|15
1725376020000|2024-09-03 15:07:00|315.26|313.26|315.67|313.67|315.72|313.72|315.26|313.26|31
1725376030000|2024-09-03 15:07:10|315.68|313.68|315.82|313.82|315.82|313.82|315.68|313.68|28
1725376040000|2024-09-03 15:07:20|315.84|313.84|315.68|313.68|315.84|313.84|315.68|313.68|15
1725376050000|2024-09-03 15:07:30|315.67|313.67|315.51|313.51|315.68|313.68|315.45|313.45|19
1725376060000|2024-09-03 15:07:40|315.54|313.54|315.52|313.52|315.54|313.54|315.49|313.49|18
1725376070000|2024-09-03 15:07:50|315.51|313.51|315.56|313.56|315.57|313.57|315.51|313.51|13
1725376080000|2024-09-03 15:08:00|315.55|313.55|315.73|313.73|315.81|313.81|315.53|313.53|23
1725376090000|2024-09-03 15:08:10|315.71|313.71|315.45|313.45|315.71|313.71|315.45|313.45|21
1725376100000|2024-09-03 15:08:20|315.43|313.43|315.46|313.46|315.51|313.51|315.41|313.41|18
1725376110000|2024-09-03 15:08:30|315.41|313.41|315.46|313.46|315.46|313.46|315.4|313.4|5
1725376120000|2024-09-03 15:08:40|315.48|313.48|315.52|313.52|315.52|313.52|315.46|313.46|10
1725376130000|2024-09-03 15:08:50|315.46|313.46|315.39|313.39|315.46|313.46|315.39|313.39|7
1725376140000|2024-09-03 15:09:00|315.34|313.34|315.34|313.34|315.36|313.36|315.25|313.25|16
1725376150000|2024-09-03 15:09:10|315.33|313.33|315.38|313.38|315.38|313.38|315.31|313.31|17
1725376160000|2024-09-03 15:09:20|315.37|313.37|315.36|313.36|315.37|313.37|315.34|313.34|4
1725376170000|2024-09-03 15:09:30|315.35|313.35|315.35|313.35|315.35|313.35|315.35|313.35|1
1725376200000|2024-09-03 15:10:00|315.41|313.41|315.41|313.41|315.41|313.41|315.38|313.38|7
1725376210000|2024-09-03 15:10:10|315.45|313.45|315.53|313.53|315.53|313.53|315.45|313.45|10
1725376220000|2024-09-03 15:10:20|315.52|313.52|315.49|313.49|315.52|313.52|315.38|313.38|20
1725376240000|2024-09-03 15:10:40|315.46|313.46|315.5|313.5|315.5|313.5|315.45|313.45|6
1725376260000|2024-09-03 15:11:00|315.51|313.51|315.57|313.57|315.57|313.57|315.51|313.51|6
1725376270000|2024-09-03 15:11:10|315.55|313.55|315.54|313.54|315.57|313.57|315.54|313.54|4
1725376280000|2024-09-03 15:11:20|315.53|313.53|315.5|313.5|315.54|313.54|315.47|313.47|13
1725376290000|2024-09-03 15:11:30|315.49|313.49|315.51|313.51|315.51|313.51|315.49|313.49|3
1725376300000|2024-09-03 15:11:40|315.5|313.5|315.5|313.5|315.5|313.5|315.5|313.5|1
1725376310000|2024-09-03 15:11:50|315.52|313.52|315.56|313.56|315.56|313.56|315.52|313.52|4
1725376320000|2024-09-03 15:12:00|315.57|313.57|315.91|313.91|315.91|313.91|315.57|313.57|10
1725376330000|2024-09-03 15:12:10|315.93|313.93|315.93|313.93|315.94|313.94|315.88|313.88|8
1725376340000|2024-09-03 15:12:20|315.94|313.94|315.99|313.99|315.99|313.99|315.93|313.93|16
1725376350000|2024-09-03 15:12:30|315.98|313.98|315.98|313.98|316.02|314.02|315.98|313.98|13
1725376360000|2024-09-03 15:12:40|315.99|313.99|315.98|313.98|316|314|315.98|313.98|6
1725376370000|2024-09-03 15:12:50|315.95|313.95|315.84|313.84|315.96|313.96|315.83|313.83|17
1725376380000|2024-09-03 15:13:00|315.85|313.85|315.84|313.84|315.85|313.85|315.77|313.77|14
1725376390000|2024-09-03 15:13:10|315.85|313.85|315.94|313.94|315.94|313.94|315.85|313.85|8
1725376400000|2024-09-03 15:13:20|315.92|313.92|315.91|313.91|315.92|313.92|315.9|313.9|5
1725376410000|2024-09-03 15:13:30|315.92|313.92|315.96|313.96|315.96|313.96|315.91|313.91|8
1725376420000|2024-09-03 15:13:40|315.94|313.94|315.91|313.91|315.94|313.94|315.9|313.9|4
1725376430000|2024-09-03 15:13:50|315.92|313.92|315.94|313.94|315.98|313.98|315.92|313.92|8
1725376440000|2024-09-03 15:14:00|315.93|313.93|316.06|314.06|316.06|314.06|315.93|313.93|10
1725376450000|2024-09-03 15:14:10|316.07|314.07|316.11|314.11|316.11|314.11|316.07|314.07|6
1725376460000|2024-09-03 15:14:20|316.12|314.12|316.18|314.18|316.18|314.18|316.12|314.12|4
1725376470000|2024-09-03 15:14:30|316.17|314.17|316.14|314.14|316.18|314.18|316.12|314.12|13
1725376490000|2024-09-03 15:14:50|316.16|314.16|316.23|314.23|316.23|314.23|316.16|314.16|3
1725376500000|2024-09-03 15:15:00|316.24|314.24|316.18|314.18|316.25|314.25|316.15|314.15|9
1725376510000|2024-09-03 15:15:10|316.19|314.19|316.18|314.18|316.21|314.21|316.18|314.18|9
1725376520000|2024-09-03 15:15:20|316.19|314.19|316.31|314.31|316.35|314.35|316.18|314.18|12
1725376530000|2024-09-03 15:15:30|316.29|314.29|316.57|314.57|316.59|314.59|316.28|314.28|21
1725376540000|2024-09-03 15:15:40|316.58|314.58|316.6|314.6|316.61|314.61|316.58|314.58|14
1725376550000|2024-09-03 15:15:50|316.59|314.59|316.56|314.56|316.6|314.6|316.56|314.56|10
1725376560000|2024-09-03 15:16:00|316.55|314.55|316.38|314.38|316.55|314.55|316.36|314.36|18
1725376570000|2024-09-03 15:16:10|316.37|314.37|316.32|314.32|316.38|314.38|316.32|314.32|9
1725376580000|2024-09-03 15:16:20|316.3|314.3|316.22|314.22|316.31|314.31|316.22|314.22|10
1725376590000|2024-09-03 15:16:30|316.23|314.23|316.22|314.22|316.26|314.26|316.22|314.22|17
1725376600000|2024-09-03 15:16:40|316.21|314.21|316.19|314.19|316.21|314.21|316.19|314.19|3
1725376610000|2024-09-03 15:16:50|316.18|314.18|316.17|314.17|316.18|314.18|316.17|314.17|8
1725376620000|2024-09-03 15:17:00|316.18|314.18|316.15|314.15|316.19|314.19|316.15|314.15|6
1725376630000|2024-09-03 15:17:10|316.16|314.16|316.21|314.21|316.22|314.22|316.11|314.11|21
1725376640000|2024-09-03 15:17:20|316.22|314.22|316.14|314.14|316.22|314.22|316.11|314.11|14
1725376650000|2024-09-03 15:17:30|316.12|314.12|316.13|314.13|316.13|314.13|316.05|314.05|14
1725376660000|2024-09-03 15:17:40|316.11|314.11|316.06|314.06|316.11|314.11|316.04|314.04|18
1725376670000|2024-09-03 15:17:50|316.05|314.05|315.92|313.92|316.06|314.06|315.92|313.92|9
1725376680000|2024-09-03 15:18:00|315.94|313.94|315.92|313.92|315.94|313.94|315.92|313.92|2
1725376700000|2024-09-03 15:18:20|315.91|313.91|315.89|313.89|315.91|313.91|315.87|313.87|4
1725376710000|2024-09-03 15:18:30|315.88|313.88|315.79|313.79|315.88|313.88|315.79|313.79|5
1725376730000|2024-09-03 15:18:50|315.83|313.83|315.89|313.89|315.91|313.91|315.83|313.83|3
1725376740000|2024-09-03 15:19:00|315.9|313.9|316.01|314.01|316.04|314.04|315.89|313.89|10
1725376750000|2024-09-03 15:19:10|315.99|313.99|315.97|313.97|316.03|314.03|315.97|313.97|4
1725376770000|2024-09-03 15:19:30|315.94|313.94|315.86|313.86|315.94|313.94|315.86|313.86|10
1725376790000|2024-09-03 15:19:50|315.83|313.83|315.94|313.94|315.96|313.96|315.79|313.79|14
1725376800000|2024-09-03 15:20:00|315.93|313.93|315.86|313.86|315.95|313.95|315.86|313.86|10
1725376810000|2024-09-03 15:20:10|315.85|313.85|315.45|313.45|315.85|313.85|315.45|313.45|12
1725376820000|2024-09-03 15:20:20|315.43|313.43|315.45|313.45|315.45|313.45|315.43|313.43|2
1725376830000|2024-09-03 15:20:30|315.44|313.44|315.31|313.31|315.44|313.44|315.3|313.3|4
1725376840000|2024-09-03 15:20:40|315.3|313.3|315.26|313.26|315.31|313.31|315.25|313.25|6
1725376850000|2024-09-03 15:20:50|315.25|313.25|315.25|313.25|315.25|313.25|315.25|313.25|1
1725376860000|2024-09-03 15:21:00|315.1|313.1|315.03|313.03|315.13|313.13|315.03|313.03|9
1725376870000|2024-09-03 15:21:10|315.02|313.02|315.07|313.07|315.07|313.07|315|313|8
1725376880000|2024-09-03 15:21:20|315.08|313.08|315.27|313.27|315.27|313.27|315.08|313.08|7
1725376890000|2024-09-03 15:21:30|315.28|313.28|315.28|313.28|315.29|313.29|315.27|313.27|5
1725376900000|2024-09-03 15:21:40|315.32|313.32|315.32|313.32|315.32|313.32|315.3|313.3|4
1725376920000|2024-09-03 15:22:00|315.31|313.31|315.19|313.19|315.31|313.31|315.18|313.18|18
1725376930000|2024-09-03 15:22:10|315.21|313.21|315.24|313.24|315.24|313.24|315.21|313.21|16
1725376940000|2024-09-03 15:22:20|315.23|313.23|315.18|313.18|315.23|313.23|315.17|313.17|13
1725376950000|2024-09-03 15:22:30|315.19|313.19|315.19|313.19|315.21|313.21|315.19|313.19|8
1725376960000|2024-09-03 15:22:40|315.2|313.2|314.98|312.98|315.2|313.2|314.95|312.95|20
1725376970000|2024-09-03 15:22:50|315|313|315.13|313.13|315.13|313.13|314.99|312.99|7
1725376980000|2024-09-03 15:23:00|315.12|313.12|315.17|313.17|315.17|313.17|315.12|313.12|9
1725376990000|2024-09-03 15:23:10|315.14|313.14|315.07|313.07|315.15|313.15|315.07|313.07|12
1725377000000|2024-09-03 15:23:20|315.08|313.08|315.13|313.13|315.13|313.13|315.03|313.03|18
1725377010000|2024-09-03 15:23:30|315.11|313.11|315.05|313.05|315.14|313.14|315.04|313.04|13
1725377020000|2024-09-03 15:23:40|315.04|313.04|314.68|312.68|315.05|313.05|314.66|312.66|23
1725377030000|2024-09-03 15:23:50|314.69|312.69|314.78|312.78|314.79|312.79|314.69|312.69|19
1725377040000|2024-09-03 15:24:00|314.77|312.77|314.49|312.49|314.79|312.79|314.48|312.48|22
1725377050000|2024-09-03 15:24:10|314.5|312.5|314.46|312.46|314.56|312.56|314.46|312.46|11
1725377060000|2024-09-03 15:24:20|314.48|312.48|314.51|312.51|314.52|312.52|314.48|312.48|6
1725377070000|2024-09-03 15:24:30|314.52|312.52|314.54|312.54|314.58|312.58|314.46|312.46|24
1725377080000|2024-09-03 15:24:40|314.55|312.55|314.61|312.61|314.61|312.61|314.5|312.5|16
1725377090000|2024-09-03 15:24:50|314.6|312.6|314.58|312.58|314.65|312.65|314.57|312.57|19
1725377100000|2024-09-03 15:25:00|314.56|312.56|314.61|312.61|314.63|312.63|314.56|312.56|10
1725377110000|2024-09-03 15:25:10|314.63|312.63|314.66|312.66|314.72|312.72|314.6|312.6|21
1725377120000|2024-09-03 15:25:20|314.65|312.65|314.59|312.59|314.65|312.65|314.59|312.59|16
1725377130000|2024-09-03 15:25:30|314.56|312.56|314.57|312.57|314.67|312.67|314.54|312.54|18
1725377140000|2024-09-03 15:25:40|314.56|312.56|314.57|312.57|314.57|312.57|314.55|312.55|5
1725377150000|2024-09-03 15:25:50|314.55|312.55|314.69|312.69|314.7|312.7|314.55|312.55|7
1725377160000|2024-09-03 15:26:00|314.7|312.7|314.68|312.68|314.73|312.73|314.64|312.64|11
1725377170000|2024-09-03 15:26:10|314.66|312.66|314.57|312.57|314.66|312.66|314.55|312.55|14
1725377180000|2024-09-03 15:26:20|314.56|312.56|314.69|312.69|314.69|312.69|314.56|312.56|14
1725377190000|2024-09-03 15:26:30|314.68|312.68|314.76|312.76|314.79|312.79|314.68|312.68|11
1725377200000|2024-09-03 15:26:40|314.8|312.8|314.87|312.87|314.87|312.87|314.8|312.8|14
1725377210000|2024-09-03 15:26:50|314.83|312.83|314.81|312.81|314.83|312.83|314.77|312.77|10
1725377220000|2024-09-03 15:27:00|314.82|312.82|314.76|312.76|314.83|312.83|314.73|312.73|15
1725377230000|2024-09-03 15:27:10|314.78|312.78|314.88|312.88|314.88|312.88|314.76|312.76|5
1725377240000|2024-09-03 15:27:20|314.9|312.9|314.9|312.9|315|313|314.88|312.88|17
1725377250000|2024-09-03 15:27:30|314.91|312.91|314.85|312.85|314.91|312.91|314.81|312.81|19
1725377260000|2024-09-03 15:27:40|314.8|312.8|314.79|312.79|314.81|312.81|314.77|312.77|16
1725377270000|2024-09-03 15:27:50|314.78|312.78|314.8|312.8|314.82|312.82|314.78|312.78|15
1725377280000|2024-09-03 15:28:00|314.81|312.81|314.84|312.84|314.86|312.86|314.8|312.8|15
1725377290000|2024-09-03 15:28:10|314.85|312.85|314.85|312.85|314.85|312.85|314.8|312.8|8
1725377300000|2024-09-03 15:28:20|314.87|312.87|314.94|312.94|314.96|312.96|314.85|312.85|13
1725377310000|2024-09-03 15:28:30|314.95|312.95|314.9|312.9|314.95|312.95|314.88|312.88|9
1725377320000|2024-09-03 15:28:40|314.91|312.91|314.85|312.85|314.92|312.92|314.84|312.84|23
1725377330000|2024-09-03 15:28:50|314.86|312.86|314.83|312.83|314.88|312.88|314.81|312.81|16
1725377340000|2024-09-03 15:29:00|314.84|312.84|314.69|312.69|314.84|312.84|314.69|312.69|17
1725377350000|2024-09-03 15:29:10|314.68|312.68|314.64|312.64|314.69|312.69|314.63|312.63|8
1725377360000|2024-09-03 15:29:20|314.63|312.63|314.53|312.53|314.64|312.64|314.52|312.52|17
1725377370000|2024-09-03 15:29:30|314.54|312.54|314.56|312.56|314.6|312.6|314.54|312.54|14
1725377380000|2024-09-03 15:29:40|314.54|312.54|314.5|312.5|314.54|312.54|314.5|312.5|5
1725377390000|2024-09-03 15:29:50|314.49|312.49|314.53|312.53|314.54|312.54|314.49|312.49|14
1725377400000|2024-09-03 15:30:00|314.54|312.54|314.57|312.57|314.57|312.57|314.54|312.54|8
1725377410000|2024-09-03 15:30:10|314.58|312.58|314.66|312.66|314.66|312.66|314.57|312.57|13
1725377420000|2024-09-03 15:30:20|314.67|312.67|314.67|312.67|314.67|312.67|314.66|312.66|3
1725377430000|2024-09-03 15:30:30|314.7|312.7|314.78|312.78|314.81|312.81|314.7|312.7|9
1725377440000|2024-09-03 15:30:40|314.79|312.79|314.81|312.81|314.91|312.91|314.79|312.79|14
1725377450000|2024-09-03 15:30:50|314.79|312.79|314.72|312.72|314.79|312.79|314.66|312.66|13
1725377460000|2024-09-03 15:31:00|314.73|312.73|314.52|312.52|314.74|312.74|314.52|312.52|21
1725377470000|2024-09-03 15:31:10|314.5|312.5|314.46|312.46|314.5|312.5|314.46|312.46|5
1725377480000|2024-09-03 15:31:20|314.45|312.45|314.36|312.36|314.45|312.45|314.36|312.36|6
1725377490000|2024-09-03 15:31:30|314.32|312.32|314.05|312.05|314.32|312.32|314.04|312.04|23
1725377500000|2024-09-03 15:31:40|314.06|312.06|314.16|312.16|314.2|312.2|314.06|312.06|9
1725377510000|2024-09-03 15:31:50|314.15|312.15|314.09|312.09|314.15|312.15|314.06|312.06|9
1725377520000|2024-09-03 15:32:00|314.13|312.13|314.17|312.17|314.19|312.19|314.07|312.07|18
1725377530000|2024-09-03 15:32:10|314.19|312.19|314.19|312.19|314.19|312.19|314.13|312.13|18
1725377540000|2024-09-03 15:32:20|314.21|312.21|314.19|312.19|314.24|312.24|314.18|312.18|16
1725377550000|2024-09-03 15:32:30|314.2|312.2|314.14|312.14|314.2|312.2|314.14|312.14|17
1725377560000|2024-09-03 15:32:40|314.18|312.18|314.33|312.33|314.33|312.33|314.17|312.17|11
1725377570000|2024-09-03 15:32:50|314.32|312.32|314.37|312.37|314.37|312.37|314.31|312.31|10
1725377580000|2024-09-03 15:33:00|314.36|312.36|314.41|312.41|314.44|312.44|314.35|312.35|15
1725377590000|2024-09-03 15:33:10|314.4|312.4|314.37|312.37|314.41|312.41|314.37|312.37|8
1725377600000|2024-09-03 15:33:20|314.36|312.36|314.41|312.41|314.41|312.41|314.31|312.31|14
1725377610000|2024-09-03 15:33:30|314.38|312.38|314.43|312.43|314.43|312.43|314.38|312.38|3
1725377620000|2024-09-03 15:33:40|314.49|312.49|314.55|312.55|314.57|312.57|314.49|312.49|9
1725377630000|2024-09-03 15:33:50|314.63|312.63|314.72|312.72|314.72|312.72|314.61|312.61|15
1725377640000|2024-09-03 15:34:00|314.7|312.7|314.65|312.65|314.71|312.71|314.62|312.62|12
1725377650000|2024-09-03 15:34:10|314.63|312.63|314.68|312.68|314.68|312.68|314.57|312.57|13
1725377660000|2024-09-03 15:34:20|314.67|312.67|314.65|312.65|314.67|312.67|314.57|312.57|12
1725377670000|2024-09-03 15:34:30|314.66|312.66|314.7|312.7|314.73|312.73|314.66|312.66|9
1725377680000|2024-09-03 15:34:40|314.71|312.71|314.52|312.52|314.71|312.71|314.52|312.52|7
1725377690000|2024-09-03 15:34:50|314.53|312.53|314.46|312.46|314.56|312.56|314.44|312.44|15
1725377700000|2024-09-03 15:35:00|314.45|312.45|314.64|312.64|314.65|312.65|314.45|312.45|22
1725377710000|2024-09-03 15:35:10|314.65|312.65|314.72|312.72|314.74|312.74|314.65|312.65|19
1725377720000|2024-09-03 15:35:20|314.73|312.73|314.75|312.75|314.8|312.8|314.72|312.72|14
1725377730000|2024-09-03 15:35:30|314.74|312.74|314.6|312.6|314.74|312.74|314.59|312.59|13
1725377740000|2024-09-03 15:35:40|314.56|312.56|314.53|312.53|314.57|312.57|314.53|312.53|13
1725377750000|2024-09-03 15:35:50|314.54|312.54|314.59|312.59|314.61|312.61|314.54|312.54|16
1725377760000|2024-09-03 15:36:00|314.61|312.61|314.59|312.59|314.61|312.61|314.58|312.58|6
1725377770000|2024-09-03 15:36:10|314.6|312.6|314.58|312.58|314.63|312.63|314.51|312.51|17
1725377780000|2024-09-03 15:36:20|314.59|312.59|314.79|312.79|314.79|312.79|314.57|312.57|11
1725377790000|2024-09-03 15:36:30|314.8|312.8|314.82|312.82|314.85|312.85|314.8|312.8|12
1725377800000|2024-09-03 15:36:40|314.81|312.81|314.93|312.93|314.93|312.93|314.81|312.81|11
1725377810000|2024-09-03 15:36:50|314.92|312.92|314.88|312.88|314.92|312.92|314.85|312.85|5
1725377820000|2024-09-03 15:37:00|314.93|312.93|314.95|312.95|314.96|312.96|314.93|312.93|3
1725377830000|2024-09-03 15:37:10|314.93|312.93|314.82|312.82|314.96|312.96|314.82|312.82|10
1725377840000|2024-09-03 15:37:20|314.81|312.81|314.74|312.74|314.83|312.83|314.73|312.73|21
1725377850000|2024-09-03 15:37:30|314.75|312.75|314.83|312.83|314.84|312.84|314.75|312.75|16
1725377860000|2024-09-03 15:37:40|314.78|312.78|314.6|312.6|314.78|312.78|314.6|312.6|12
1725377870000|2024-09-03 15:37:50|314.63|312.63|314.64|312.64|314.64|312.64|314.63|312.63|2
1725377880000|2024-09-03 15:38:00|314.63|312.63|314.36|312.36|314.66|312.66|314.36|312.36|19
1725377890000|2024-09-03 15:38:10|314.35|312.35|314.38|312.38|314.39|312.39|314.32|312.32|18
1725377900000|2024-09-03 15:38:20|314.36|312.36|314.41|312.41|314.41|312.41|314.36|312.36|4
1725377910000|2024-09-03 15:38:30|314.43|312.43|314.47|312.47|314.48|312.48|314.41|312.41|8
1725377920000|2024-09-03 15:38:40|314.46|312.46|314.35|312.35|314.46|312.46|314.33|312.33|11
1725377930000|2024-09-03 15:38:50|314.33|312.33|314.61|312.61|314.62|312.62|314.33|312.33|17
1725377940000|2024-09-03 15:39:00|314.58|312.58|314.46|312.46|314.61|312.61|314.46|312.46|27
1725377950000|2024-09-03 15:39:10|314.48|312.48|314.47|312.47|314.48|312.48|314.41|312.41|16
1725377960000|2024-09-03 15:39:20|314.46|312.46|314.45|312.45|314.48|312.48|314.41|312.41|15
1725377970000|2024-09-03 15:39:30|314.44|312.44|314.36|312.36|314.44|312.44|314.36|312.36|11
1725377980000|2024-09-03 15:39:40|314.38|312.38|314.38|312.38|314.4|312.4|314.36|312.36|9
1725377990000|2024-09-03 15:39:50|314.39|312.39|314.39|312.39|314.39|312.39|314.38|312.38|5
1725378000000|2024-09-03 15:40:00|314.4|312.4|314.39|312.39|314.4|312.4|314.39|312.39|2
1725378010000|2024-09-03 15:40:10|314.41|312.41|314.42|312.42|314.51|312.51|314.41|312.41|20
1725378020000|2024-09-03 15:40:20|314.4|312.4|314.35|312.35|314.41|312.41|314.35|312.35|13
1725378030000|2024-09-03 15:40:30|314.34|312.34|314.27|312.27|314.34|312.34|314.22|312.22|14
1725378040000|2024-09-03 15:40:40|314.26|312.26|314.21|312.21|314.26|312.26|314.2|312.2|18
1725378050000|2024-09-03 15:40:50|314.2|312.2|314.22|312.22|314.24|312.24|314.2|312.2|14
1725378060000|2024-09-03 15:41:00|314.2|312.2|314.2|312.2|314.23|312.23|314.18|312.18|14
1725378070000|2024-09-03 15:41:10|314.19|312.19|314.07|312.07|314.19|312.19|314.06|312.06|12
1725378080000|2024-09-03 15:41:20|314.08|312.08|314.02|312.02|314.1|312.1|314|312|17
1725378090000|2024-09-03 15:41:30|314|312|313.96|311.96|314|312|313.96|311.96|3
1725378100000|2024-09-03 15:41:40|313.99|311.99|313.95|311.95|313.99|311.99|313.95|311.95|3
1725378110000|2024-09-03 15:41:50|313.93|311.93|313.85|311.85|313.93|311.93|313.85|311.85|8
1725378120000|2024-09-03 15:42:00|313.76|311.76|313.64|311.64|313.76|311.76|313.61|311.61|15
1725378130000|2024-09-03 15:42:10|313.65|311.65|313.66|311.66|313.69|311.69|313.65|311.65|8
1725378140000|2024-09-03 15:42:20|313.67|311.67|313.68|311.68|313.69|311.69|313.65|311.65|8
1725378150000|2024-09-03 15:42:30|313.69|311.69|313.62|311.62|313.7|311.7|313.62|311.62|17
1725378160000|2024-09-03 15:42:40|313.63|311.63|313.64|311.64|313.64|311.64|313.56|311.56|11
1725378170000|2024-09-03 15:42:50|313.68|311.68|313.69|311.69|313.77|311.77|313.66|311.66|13
1725378180000|2024-09-03 15:43:00|313.66|311.66|313.56|311.56|313.68|311.68|313.56|311.56|20
1725378190000|2024-09-03 15:43:10|313.57|311.57|313.51|311.51|313.58|311.58|313.5|311.5|20
1725378200000|2024-09-03 15:43:20|313.53|311.53|313.54|311.54|313.56|311.56|313.51|311.51|17
1725378210000|2024-09-03 15:43:30|313.55|311.55|313.57|311.57|313.57|311.57|313.54|311.54|6
1725378220000|2024-09-03 15:43:40|313.59|311.59|313.66|311.66|313.66|311.66|313.58|311.58|7
1725378230000|2024-09-03 15:43:50|313.63|311.63|313.67|311.67|313.67|311.67|313.63|311.63|12
1725378240000|2024-09-03 15:44:00|313.66|311.66|313.56|311.56|313.66|311.66|313.56|311.56|4
1725378250000|2024-09-03 15:44:10|313.55|311.55|313.54|311.54|313.58|311.58|313.52|311.52|11
1725378260000|2024-09-03 15:44:20|313.53|311.53|313.51|311.51|313.53|311.53|313.51|311.51|3
1725378270000|2024-09-03 15:44:30|313.52|311.52|313.44|311.44|313.52|311.52|313.38|311.38|9
1725378290000|2024-09-03 15:44:50|313.45|311.45|313.52|311.52|313.52|311.52|313.45|311.45|2
1725378300000|2024-09-03 15:45:00|313.58|311.58|313.69|311.69|313.69|311.69|313.58|311.58|9
1725378310000|2024-09-03 15:45:10|313.71|311.71|313.94|311.94|313.94|311.94|313.71|311.71|18
1725378320000|2024-09-03 15:45:20|313.96|311.96|313.99|311.99|313.99|311.99|313.96|311.96|3
1725378330000|2024-09-03 15:45:30|314.01|312.01|314.04|312.04|314.04|312.04|314.01|312.01|2
1725378350000|2024-09-03 15:45:50|314.06|312.06|314.31|312.31|314.31|312.31|314.06|312.06|11
1725378360000|2024-09-03 15:46:00|314.34|312.34|314.36|312.36|314.36|312.36|314.3|312.3|6
1725378370000|2024-09-03 15:46:10|314.37|312.37|314.28|312.28|314.38|312.38|314.28|312.28|5
1725378380000|2024-09-03 15:46:20|314.27|312.27|314.22|312.22|314.29|312.29|314.21|312.21|19
1725378390000|2024-09-03 15:46:30|314.21|312.21|314.2|312.2|314.23|312.23|314.2|312.2|7
1725378400000|2024-09-03 15:46:40|314.18|312.18|314.04|312.04|314.18|312.18|314|312|17
1725378410000|2024-09-03 15:46:50|314.02|312.02|314.13|312.13|314.14|312.14|314.02|312.02|12
1725378420000|2024-09-03 15:47:00|314.14|312.14|314.05|312.05|314.18|312.18|314.01|312.01|17
1725378430000|2024-09-03 15:47:10|314.07|312.07|314.07|312.07|314.15|312.15|314.07|312.07|20
1725378440000|2024-09-03 15:47:20|314.09|312.09|314.25|312.25|314.25|312.25|314.08|312.08|8
1725378450000|2024-09-03 15:47:30|314.34|312.34|314.34|312.34|314.34|312.34|314.34|312.34|1
1725378460000|2024-09-03 15:47:40|314.32|312.32|314.25|312.25|314.32|312.32|314.24|312.24|7
1725378470000|2024-09-03 15:47:50|314.26|312.26|314.32|312.32|314.32|312.32|314.25|312.25|10
1725378480000|2024-09-03 15:48:00|314.4|312.4|314.24|312.24|314.41|312.41|314.24|312.24|14
1725378490000|2024-09-03 15:48:10|314.26|312.26|314.07|312.07|314.26|312.26|314.04|312.04|20
1725378500000|2024-09-03 15:48:20|314.08|312.08|314.16|312.16|314.16|312.16|314.04|312.04|15
1725378510000|2024-09-03 15:48:30|314.13|312.13|314.12|312.12|314.14|312.14|314.08|312.08|11
1725378520000|2024-09-03 15:48:40|314.11|312.11|314.09|312.09|314.13|312.13|314.09|312.09|5
1725378530000|2024-09-03 15:48:50|314.04|312.04|313.96|311.96|314.07|312.07|313.96|311.96|14
1725378540000|2024-09-03 15:49:00|313.95|311.95|313.93|311.93|313.95|311.95|313.91|311.91|7
1725378550000|2024-09-03 15:49:10|313.94|311.94|313.89|311.89|313.98|311.98|313.85|311.85|15
1725378560000|2024-09-03 15:49:20|313.86|311.86|313.82|311.82|313.86|311.86|313.82|311.82|4
1725378570000|2024-09-03 15:49:30|313.84|311.84|313.9|311.9|313.9|311.9|313.84|311.84|2
1725378580000|2024-09-03 15:49:40|313.91|311.91|313.91|311.91|313.91|311.91|313.91|311.91|1
1725378590000|2024-09-03 15:49:50|313.95|311.95|314|312|314|312|313.95|311.95|7
1725378600000|2024-09-03 15:50:00|313.98|311.98|313.94|311.94|314.01|312.01|313.94|311.94|7
1725378610000|2024-09-03 15:50:10|313.93|311.93|313.84|311.84|313.94|311.94|313.84|311.84|9
1725378620000|2024-09-03 15:50:20|313.85|311.85|313.87|311.87|313.87|311.87|313.84|311.84|6
1725378630000|2024-09-03 15:50:30|313.88|311.88|313.89|311.89|313.9|311.9|313.85|311.85|7
1725378640000|2024-09-03 15:50:40|313.87|311.87|313.83|311.83|313.89|311.89|313.83|311.83|10
1725378650000|2024-09-03 15:50:50|313.84|311.84|313.76|311.76|313.85|311.85|313.76|311.76|10
1725378660000|2024-09-03 15:51:00|313.75|311.75|313.45|311.45|313.76|311.76|313.4|311.4|18
1725378670000|2024-09-03 15:51:10|313.46|311.46|313.43|311.43|313.55|311.55|313.43|311.43|19
1725378680000|2024-09-03 15:51:20|313.4|311.4|313.32|311.32|313.4|311.4|313.28|311.28|12
1725378690000|2024-09-03 15:51:30|313.35|311.35|313.52|311.52|313.55|311.55|313.35|311.35|17
1725378700000|2024-09-03 15:51:40|313.51|311.51|313.55|311.55|313.55|311.55|313.5|311.5|10
1725378720000|2024-09-03 15:52:00|313.58|311.58|313.26|311.26|313.61|311.61|313.26|311.26|19
1725378730000|2024-09-03 15:52:10|313.27|311.27|313.52|311.52|313.52|311.52|313.26|311.26|21
1725378740000|2024-09-03 15:52:20|313.55|311.55|313.56|311.56|313.66|311.66|313.55|311.55|22
1725378750000|2024-09-03 15:52:30|313.58|311.58|313.53|311.53|313.66|311.66|313.53|311.53|11
1725378760000|2024-09-03 15:52:40|313.54|311.54|313.43|311.43|313.56|311.56|313.42|311.42|17
1725378770000|2024-09-03 15:52:50|313.45|311.45|313.34|311.34|313.47|311.47|313.33|311.33|20
1725378780000|2024-09-03 15:53:00|313.37|311.37|313.57|311.57|313.57|311.57|313.36|311.36|13
1725378790000|2024-09-03 15:53:10|313.56|311.56|313.54|311.54|313.57|311.57|313.48|311.48|19
1725378800000|2024-09-03 15:53:20|313.53|311.53|313.46|311.46|313.54|311.54|313.42|311.42|6
1725378810000|2024-09-03 15:53:30|313.43|311.43|313.45|311.45|313.54|311.54|313.43|311.43|17
1725378820000|2024-09-03 15:53:40|313.44|311.44|313.44|311.44|313.45|311.45|313.42|311.42|7
1725378830000|2024-09-03 15:53:50|313.42|311.42|313.55|311.55|313.55|311.55|313.4|311.4|16
1725378840000|2024-09-03 15:54:00|313.54|311.54|313.55|311.55|313.55|311.55|313.54|311.54|2
1725378850000|2024-09-03 15:54:10|313.48|311.48|313.66|311.66|313.66|311.66|313.46|311.46|9
1725378860000|2024-09-03 15:54:20|313.73|311.73|313.76|311.76|313.81|311.81|313.73|311.73|8
1725378870000|2024-09-03 15:54:30|313.77|311.77|313.8|311.8|313.87|311.87|313.77|311.77|17
1725378880000|2024-09-03 15:54:40|313.83|311.83|313.86|311.86|313.86|311.86|313.83|311.83|7
1725378890000|2024-09-03 15:54:50|313.84|311.84|313.85|311.85|313.87|311.87|313.84|311.84|6
1725378900000|2024-09-03 15:55:00|313.84|311.84|313.82|311.82|313.84|311.84|313.81|311.81|7
1725378910000|2024-09-03 15:55:10|313.84|311.84|313.79|311.79|313.86|311.86|313.77|311.77|10
1725378920000|2024-09-03 15:55:20|313.75|311.75|313.81|311.81|313.81|311.81|313.75|311.75|6
1725378930000|2024-09-03 15:55:30|313.79|311.79|313.89|311.89|313.89|311.89|313.77|311.77|12
1725378940000|2024-09-03 15:55:40|313.86|311.86|313.86|311.86|313.87|311.87|313.81|311.81|7
1725378950000|2024-09-03 15:55:50|313.87|311.87|313.93|311.93|313.93|311.93|313.87|311.87|10
1725378960000|2024-09-03 15:56:00|313.92|311.92|313.64|311.64|313.92|311.92|313.64|311.64|7
1725378970000|2024-09-03 15:56:10|313.63|311.63|313.64|311.64|313.65|311.65|313.62|311.62|6
1725378980000|2024-09-03 15:56:20|313.68|311.68|313.67|311.67|313.72|311.72|313.67|311.67|7
1725378990000|2024-09-03 15:56:30|313.65|311.65|313.64|311.64|313.66|311.66|313.62|311.62|12
1725379000000|2024-09-03 15:56:40|313.65|311.65|313.57|311.57|313.65|311.65|313.55|311.55|20
1725379010000|2024-09-03 15:56:50|313.56|311.56|313.5|311.5|313.56|311.56|313.39|311.39|23
1725379020000|2024-09-03 15:57:00|313.49|311.49|313.56|311.56|313.57|311.57|313.49|311.49|10
1725379030000|2024-09-03 15:57:10|313.53|311.53|313.57|311.57|313.57|311.57|313.53|311.53|5
1725379040000|2024-09-03 15:57:20|313.54|311.54|313.48|311.48|313.54|311.54|313.44|311.44|11
1725379050000|2024-09-03 15:57:30|313.49|311.49|313.47|311.47|313.49|311.49|313.43|311.43|19
1725379060000|2024-09-03 15:57:40|313.46|311.46|313.42|311.42|313.46|311.46|313.35|311.35|9
1725379070000|2024-09-03 15:57:50|313.39|311.39|313.45|311.45|313.46|311.46|313.39|311.39|9
1725379080000|2024-09-03 15:58:00|313.43|311.43|313.35|311.35|313.43|311.43|313.35|311.35|8
1725379090000|2024-09-03 15:58:10|313.33|311.33|313.26|311.26|313.42|311.42|313.26|311.26|12
1725379110000|2024-09-03 15:58:30|313.29|311.29|313.32|311.32|313.32|311.32|313.29|311.29|5
1725379120000|2024-09-03 15:58:40|313.38|311.38|313.41|311.41|313.44|311.44|313.38|311.38|10
1725379130000|2024-09-03 15:58:50|313.42|311.42|313.44|311.44|313.45|311.45|313.42|311.42|4
1725379150000|2024-09-03 15:59:10|313.42|311.42|313.51|311.51|313.51|311.51|313.33|311.33|12
1725379160000|2024-09-03 15:59:20|313.53|311.53|313.61|311.61|313.61|311.61|313.53|311.53|6
1725379170000|2024-09-03 15:59:30|313.62|311.62|313.86|311.86|313.89|311.89|313.61|311.61|9
1725379180000|2024-09-03 15:59:40|313.82|311.82|313.81|311.81|313.84|311.84|313.79|311.79|9
1725379190000|2024-09-03 15:59:50|313.78|311.78|313.74|311.74|313.78|311.78|313.71|311.71|8
1725379200000|2024-09-03 16:00:00|313.72|311.72|313.58|311.58|313.72|311.72|313.58|311.58|12
1725379210000|2024-09-03 16:00:10|313.59|311.59|313.53|311.53|313.62|311.62|313.51|311.51|20
1725379220000|2024-09-03 16:00:20|313.52|311.52|313.41|311.41|313.54|311.54|313.41|311.41|18
1725379230000|2024-09-03 16:00:30|313.44|311.44|313.51|311.51|313.53|311.53|313.44|311.44|14
1725379240000|2024-09-03 16:00:40|313.5|311.5|313.46|311.46|313.56|311.56|313.46|311.46|15
1725379250000|2024-09-03 16:00:50|313.47|311.47|313.42|311.42|313.49|311.49|313.39|311.39|20
1725379260000|2024-09-03 16:01:00|313.4|311.4|313.6|311.6|313.63|311.63|313.3|311.3|30
1725379270000|2024-09-03 16:01:10|313.58|311.58|313.59|311.59|313.61|311.61|313.53|311.53|24
1725379280000|2024-09-03 16:01:20|313.58|311.58|313.67|311.67|313.67|311.67|313.56|311.56|21
1725379290000|2024-09-03 16:01:30|313.64|311.64|313.83|311.83|313.85|311.85|313.62|311.62|18
1725379300000|2024-09-03 16:01:40|313.85|311.85|313.99|311.99|314.01|312.01|313.85|311.85|10
1725379310000|2024-09-03 16:01:50|313.98|311.98|314.11|312.11|314.11|312.11|313.98|311.98|14
1725379320000|2024-09-03 16:02:00|314.12|312.12|314.18|312.18|314.19|312.19|314.12|312.12|11
1725379330000|2024-09-03 16:02:10|314.19|312.19|314.19|312.19|314.2|312.2|314.16|312.16|13
1725379340000|2024-09-03 16:02:20|314.18|312.18|314.23|312.23|314.25|312.25|314.18|312.18|10
1725379350000|2024-09-03 16:02:30|314.33|312.33|314.33|312.33|314.37|312.37|314.3|312.3|16
1725379360000|2024-09-03 16:02:40|314.34|312.34|314.29|312.29|314.35|312.35|314.27|312.27|15
1725379370000|2024-09-03 16:02:50|314.28|312.28|314.22|312.22|314.28|312.28|314.2|312.2|9
1725379380000|2024-09-03 16:03:00|314.24|312.24|314.14|312.14|314.24|312.24|314.13|312.13|9
1725379390000|2024-09-03 16:03:10|314.15|312.15|314.22|312.22|314.22|312.22|314.15|312.15|13
1725379400000|2024-09-03 16:03:20|314.23|312.23|314.22|312.22|314.24|312.24|314.2|312.2|6
1725379410000|2024-09-03 16:03:30|314.2|312.2|314.19|312.19|314.2|312.2|314.13|312.13|10
1725379420000|2024-09-03 16:03:40|314.18|312.18|314.18|312.18|314.2|312.2|314.15|312.15|14
1725379430000|2024-09-03 16:03:50|314.17|312.17|314.21|312.21|314.23|312.23|314.17|312.17|6
1725379440000|2024-09-03 16:04:00|314.24|312.24|314.24|312.24|314.24|312.24|314.2|312.2|6
1725379450000|2024-09-03 16:04:10|314.25|312.25|314.26|312.26|314.29|312.29|314.25|312.25|7
1725379460000|2024-09-03 16:04:20|314.28|312.28|314.17|312.17|314.29|312.29|314.16|312.16|14
1725379470000|2024-09-03 16:04:30|314.16|312.16|313.97|311.97|314.16|312.16|313.97|311.97|15
1725379480000|2024-09-03 16:04:40|314.01|312.01|313.88|311.88|314.01|312.01|313.87|311.87|13
1725379490000|2024-09-03 16:04:50|313.89|311.89|313.85|311.85|313.89|311.89|313.8|311.8|14
1725379500000|2024-09-03 16:05:00|313.84|311.84|313.5|311.5|313.84|311.84|313.5|311.5|25
1725379510000|2024-09-03 16:05:10|313.49|311.49|313.59|311.59|313.61|311.61|313.49|311.49|10
1725379520000|2024-09-03 16:05:20|313.63|311.63|313.64|311.64|313.68|311.68|313.63|311.63|6
1725379530000|2024-09-03 16:05:30|313.63|311.63|313.66|311.66|313.66|311.66|313.6|311.6|12
1725379540000|2024-09-03 16:05:40|313.65|311.65|313.8|311.8|313.81|311.81|313.65|311.65|7
1725379550000|2024-09-03 16:05:50|313.81|311.81|313.88|311.88|313.88|311.88|313.8|311.8|10
1725379560000|2024-09-03 16:06:00|313.84|311.84|313.84|311.84|313.86|311.86|313.84|311.84|5
1725379570000|2024-09-03 16:06:10|313.83|311.83|313.89|311.89|313.89|311.89|313.83|311.83|5
1725379580000|2024-09-03 16:06:20|313.87|311.87|313.86|311.86|313.87|311.87|313.86|311.86|2
1725379590000|2024-09-03 16:06:30|313.84|311.84|313.63|311.63|313.84|311.84|313.6|311.6|13
1725379600000|2024-09-03 16:06:40|313.61|311.61|313.61|311.61|313.65|311.65|313.6|311.6|12
1725379610000|2024-09-03 16:06:50|313.59|311.59|313.61|311.61|313.64|311.64|313.59|311.59|12
1725379620000|2024-09-03 16:07:00|313.57|311.57|313.42|311.42|313.57|311.57|313.41|311.41|16
1725379630000|2024-09-03 16:07:10|313.4|311.4|313.52|311.52|313.59|311.59|313.39|311.39|24
1725379640000|2024-09-03 16:07:20|313.51|311.51|313.36|311.36|313.56|311.56|313.33|311.33|21
1725379650000|2024-09-03 16:07:30|313.35|311.35|313.26|311.26|313.4|311.4|313.26|311.26|21
1725379670000|2024-09-03 16:07:50|313.24|311.24|313.24|311.24|313.24|311.24|313.24|311.24|1
1725379680000|2024-09-03 16:08:00|313.23|311.23|312.94|310.94|313.24|311.24|312.94|310.94|9
1725379690000|2024-09-03 16:08:10|312.95|310.95|312.91|310.91|312.95|310.95|312.9|310.9|4
1725379700000|2024-09-03 16:08:20|312.9|310.9|312.97|310.97|312.97|310.97|312.66|310.66|14
1725379710000|2024-09-03 16:08:30|312.92|310.92|312.95|310.95|312.95|310.95|312.85|310.85|13
1725379720000|2024-09-03 16:08:40|312.94|310.94|312.91|310.91|312.94|310.94|312.81|310.81|23
1725379730000|2024-09-03 16:08:50|312.94|310.94|312.97|310.97|312.97|310.97|312.79|310.79|23
1725379740000|2024-09-03 16:09:00|312.93|310.93|313.03|311.03|313.04|311.04|312.88|310.88|27
1725379750000|2024-09-03 16:09:10|313.01|311.01|313.16|311.16|313.16|311.16|312.99|310.99|15
1725379760000|2024-09-03 16:09:20|313.17|311.17|313.11|311.11|313.32|311.32|313.11|311.11|23
1725379770000|2024-09-03 16:09:30|313.07|311.07|313.14|311.14|313.17|311.17|313.07|311.07|18
1725379780000|2024-09-03 16:09:40|313.13|311.13|313.27|311.27|313.27|311.27|313.13|311.13|19
1725379790000|2024-09-03 16:09:50|313.29|311.29|313.12|311.12|313.29|311.29|313.12|311.12|19
1725379800000|2024-09-03 16:10:00|313.11|311.11|313.23|311.23|313.23|311.23|313.11|311.11|20
1725379810000|2024-09-03 16:10:10|313.28|311.28|313.32|311.32|313.36|311.36|313.28|311.28|19
1725379820000|2024-09-03 16:10:20|313.31|311.31|313.56|311.56|313.56|311.56|313.31|311.31|20
1725379830000|2024-09-03 16:10:30|313.57|311.57|313.69|311.69|313.72|311.72|313.57|311.57|8
1725379840000|2024-09-03 16:10:40|313.68|311.68|313.49|311.49|313.71|311.71|313.46|311.46|14
1725379850000|2024-09-03 16:10:50|313.47|311.47|313.46|311.46|313.47|311.47|313.44|311.44|15
1725379860000|2024-09-03 16:11:00|313.47|311.47|313.56|311.56|313.56|311.56|313.47|311.47|8
1725379870000|2024-09-03 16:11:10|313.55|311.55|313.87|311.87|313.92|311.92|313.54|311.54|20
1725379880000|2024-09-03 16:11:20|313.89|311.89|313.79|311.79|314.02|312.02|313.79|311.79|21
1725379890000|2024-09-03 16:11:30|313.74|311.74|313.75|311.75|313.77|311.77|313.7|311.7|21
1725379900000|2024-09-03 16:11:40|313.73|311.73|313.77|311.77|313.78|311.78|313.68|311.68|20
1725379910000|2024-09-03 16:11:50|313.78|311.78|313.76|311.76|313.79|311.79|313.72|311.72|26
1725379920000|2024-09-03 16:12:00|313.81|311.81|313.73|311.73|313.81|311.81|313.69|311.69|15
1725379930000|2024-09-03 16:12:10|313.68|311.68|313.45|311.45|313.75|311.75|313.41|311.41|24
1725379940000|2024-09-03 16:12:20|313.4|311.4|313.28|311.28|313.47|311.47|313.28|311.28|23
1725379950000|2024-09-03 16:12:30|313.26|311.26|313.21|311.21|313.29|311.29|313.21|311.21|19
1725379960000|2024-09-03 16:12:40|313.2|311.2|313.22|311.22|313.23|311.23|313.17|311.17|14
1725379970000|2024-09-03 16:12:50|313.23|311.23|313.44|311.44|313.55|311.55|313.23|311.23|17
1725379980000|2024-09-03 16:13:00|313.42|311.42|313.54|311.54|313.57|311.57|313.42|311.42|19
1725379990000|2024-09-03 16:13:10|313.52|311.52|313.64|311.64|313.64|311.64|313.51|311.51|13
1725380000000|2024-09-03 16:13:20|313.61|311.61|313.55|311.55|313.63|311.63|313.51|311.51|15
1725380010000|2024-09-03 16:13:30|313.53|311.53|313.51|311.51|313.54|311.54|313.5|311.5|18
1725380020000|2024-09-03 16:13:40|313.52|311.52|313.71|311.71|313.71|311.71|313.52|311.52|10
1725380030000|2024-09-03 16:13:50|313.74|311.74|313.79|311.79|313.79|311.79|313.72|311.72|11
1725380040000|2024-09-03 16:14:00|313.76|311.76|313.75|311.75|313.76|311.76|313.7|311.7|17
1725380050000|2024-09-03 16:14:10|313.74|311.74|313.86|311.86|313.86|311.86|313.74|311.74|9
1725380060000|2024-09-03 16:14:20|313.96|311.96|314.11|312.11|314.18|312.18|313.96|311.96|16
1725380070000|2024-09-03 16:14:30|314.1|312.1|314.09|312.09|314.12|312.12|314.06|312.06|15
1725380080000|2024-09-03 16:14:40|314.11|312.11|314.1|312.1|314.12|312.12|314.06|312.06|17
1725380090000|2024-09-03 16:14:50|314.12|312.12|314.1|312.1|314.13|312.13|314.1|312.1|17
1725380100000|2024-09-03 16:15:00|314.09|312.09|313.94|311.94|314.09|312.09|313.94|311.94|20
1725380110000|2024-09-03 16:15:10|313.93|311.93|313.93|311.93|313.94|311.94|313.88|311.88|18
1725380120000|2024-09-03 16:15:20|313.92|311.92|313.97|311.97|313.98|311.98|313.91|311.91|9
1725380130000|2024-09-03 16:15:30|313.98|311.98|314.12|312.12|314.15|312.15|313.98|311.98|8
1725380140000|2024-09-03 16:15:40|314.13|312.13|314.18|312.18|314.18|312.18|314.05|312.05|16
1725380150000|2024-09-03 16:15:50|314.19|312.19|314.29|312.29|314.33|312.33|314.19|312.19|19
1725380160000|2024-09-03 16:16:00|314.28|312.28|314.4|312.4|314.4|312.4|314.22|312.22|15
1725380170000|2024-09-03 16:16:10|314.39|312.39|314.65|312.65|314.66|312.66|314.39|312.39|19
1725380180000|2024-09-03 16:16:20|314.66|312.66|314.69|312.69|314.71|312.71|314.66|312.66|20
1725380190000|2024-09-03 16:16:30|314.68|312.68|314.46|312.46|314.68|312.68|314.46|312.46|28
1725380200000|2024-09-03 16:16:40|314.45|312.45|314.31|312.31|314.45|312.45|314.28|312.28|25
1725380210000|2024-09-03 16:16:50|314.32|312.32|314.32|312.32|314.37|312.37|314.32|312.32|19
1725380220000|2024-09-03 16:17:00|314.33|312.33|314.4|312.4|314.43|312.43|314.32|312.32|22
1725380230000|2024-09-03 16:17:10|314.41|312.41|314.16|312.16|314.42|312.42|314.13|312.13|22
1725380240000|2024-09-03 16:17:20|314.17|312.17|314.18|312.18|314.29|312.29|314.12|312.12|18
1725380250000|2024-09-03 16:17:30|314.17|312.17|314.13|312.13|314.17|312.17|314.1|312.1|19
1725380260000|2024-09-03 16:17:40|314.16|312.16|314.19|312.19|314.27|312.27|314.13|312.13|21
1725380270000|2024-09-03 16:17:50|314.15|312.15|314.09|312.09|314.15|312.15|314.06|312.06|15
1725380280000|2024-09-03 16:18:00|314.07|312.07|314.18|312.18|314.22|312.22|314.02|312.02|22
1725380290000|2024-09-03 16:18:10|314.16|312.16|314.08|312.08|314.19|312.19|314.08|312.08|14
1725380300000|2024-09-03 16:18:20|314.05|312.05|314|312|314.05|312.05|313.95|311.95|19
1725380310000|2024-09-03 16:18:30|314.03|312.03|314.06|312.06|314.11|312.11|314.01|312.01|17
1725380320000|2024-09-03 16:18:40|314.1|312.1|314.16|312.16|314.16|312.16|314.05|312.05|24
1725380330000|2024-09-03 16:18:50|314.17|312.17|314.1|312.1|314.17|312.17|314.05|312.05|10
1725380340000|2024-09-03 16:19:00|314.07|312.07|314.15|312.15|314.19|312.19|314.07|312.07|13
1725380350000|2024-09-03 16:19:10|314.18|312.18|314.24|312.24|314.24|312.24|314.18|312.18|14
1725380360000|2024-09-03 16:19:20|314.23|312.23|314.24|312.24|314.26|312.26|314.19|312.19|14
1725380370000|2024-09-03 16:19:30|314.23|312.23|314.22|312.22|314.23|312.23|314.19|312.19|7
1725380380000|2024-09-03 16:19:40|314.2|312.2|314|312|314.2|312.2|314|312|9
1725380390000|2024-09-03 16:19:50|313.92|311.92|314.03|312.03|314.06|312.06|313.91|311.91|20
1725380400000|2024-09-03 16:20:00|314.02|312.02|314.05|312.05|314.12|312.12|313.99|311.99|20
1725380410000|2024-09-03 16:20:10|314.06|312.06|314.1|312.1|314.14|312.14|314.06|312.06|19
1725380420000|2024-09-03 16:20:20|314.11|312.11|314|312|314.15|312.15|314|312|13
1725380430000|2024-09-03 16:20:30|314.02|312.02|314.04|312.04|314.09|312.09|313.96|311.96|20
1725380440000|2024-09-03 16:20:40|314.05|312.05|314.13|312.13|314.13|312.13|314.05|312.05|8
1725380450000|2024-09-03 16:20:50|314.15|312.15|314.32|312.32|314.33|312.33|314.15|312.15|14
1725380460000|2024-09-03 16:21:00|314.33|312.33|314.19|312.19|314.34|312.34|314.19|312.19|16
1725380470000|2024-09-03 16:21:10|314.17|312.17|314.19|312.19|314.19|312.19|314.07|312.07|17
1725380480000|2024-09-03 16:21:20|314.16|312.16|314.18|312.18|314.18|312.18|314.1|312.1|11
1725380490000|2024-09-03 16:21:30|314.17|312.17|314.23|312.23|314.25|312.25|314.17|312.17|9
1725380500000|2024-09-03 16:21:40|314.25|312.25|314.26|312.26|314.3|312.3|314.25|312.25|12
1725380510000|2024-09-03 16:21:50|314.25|312.25|314.14|312.14|314.25|312.25|314.14|312.14|11
1725380520000|2024-09-03 16:22:00|314.16|312.16|314.16|312.16|314.23|312.23|314.15|312.15|18
1725380530000|2024-09-03 16:22:10|314.17|312.17|314.2|312.2|314.2|312.2|314.14|312.14|20
1725380540000|2024-09-03 16:22:20|314.18|312.18|314.29|312.29|314.29|312.29|314.18|312.18|16
1725380550000|2024-09-03 16:22:30|314.3|312.3|314.29|312.29|314.31|312.31|314.29|312.29|4
1725380560000|2024-09-03 16:22:40|314.28|312.28|314.17|312.17|314.28|312.28|314.17|312.17|11
1725380570000|2024-09-03 16:22:50|314.09|312.09|314.14|312.14|314.15|312.15|314.07|312.07|17
1725380580000|2024-09-03 16:23:00|314.11|312.11|314.14|312.14|314.14|312.14|314.06|312.06|10
1725380590000|2024-09-03 16:23:10|314.15|312.15|314.22|312.22|314.22|312.22|314.15|312.15|13
1725380600000|2024-09-03 16:23:20|314.23|312.23|314.19|312.19|314.26|312.26|314.17|312.17|13
1725380610000|2024-09-03 16:23:30|314.17|312.17|314.11|312.11|314.18|312.18|314.11|312.11|10
1725380620000|2024-09-03 16:23:40|314.1|312.1|314.15|312.15|314.16|312.16|314.09|312.09|13
1725380630000|2024-09-03 16:23:50|314.1|312.1|314.02|312.02|314.11|312.11|314.02|312.02|11
1725380640000|2024-09-03 16:24:00|314.05|312.05|314|312|314.12|312.12|313.99|311.99|19
1725380650000|2024-09-03 16:24:10|313.98|311.98|313.98|311.98|314.01|312.01|313.96|311.96|10
1725380660000|2024-09-03 16:24:20|313.95|311.95|313.97|311.97|314|312|313.94|311.94|13
1725380670000|2024-09-03 16:24:30|313.98|311.98|314|312|314|312|313.97|311.97|4
1725380680000|2024-09-03 16:24:40|313.99|311.99|313.83|311.83|314|312|313.83|311.83|10
1725380690000|2024-09-03 16:24:50|313.81|311.81|313.87|311.87|313.87|311.87|313.81|311.81|9
1725380700000|2024-09-03 16:25:00|313.9|311.9|313.73|311.73|313.91|311.91|313.73|311.73|12
1725380710000|2024-09-03 16:25:10|313.75|311.75|313.58|311.58|313.75|311.75|313.55|311.55|14
1725380720000|2024-09-03 16:25:20|313.54|311.54|313.59|311.59|313.59|311.59|313.47|311.47|11
1725380730000|2024-09-03 16:25:30|313.58|311.58|313.57|311.57|313.58|311.58|313.53|311.53|8
1725380740000|2024-09-03 16:25:40|313.58|311.58|313.62|311.62|313.65|311.65|313.56|311.56|18
1725380750000|2024-09-03 16:25:50|313.63|311.63|313.6|311.6|313.63|311.63|313.6|311.6|2
1725380760000|2024-09-03 16:26:00|313.59|311.59|313.48|311.48|313.61|311.61|313.47|311.47|17
1725380770000|2024-09-03 16:26:10|313.49|311.49|313.49|311.49|313.49|311.49|313.48|311.48|3
1725380780000|2024-09-03 16:26:20|313.46|311.46|313.4|311.4|313.48|311.48|313.39|311.39|19
1725380790000|2024-09-03 16:26:30|313.37|311.37|313.34|311.34|313.38|311.38|313.34|311.34|4
1725380800000|2024-09-03 16:26:40|313.32|311.32|313.38|311.38|313.39|311.39|313.28|311.28|16
1725380810000|2024-09-03 16:26:50|313.35|311.35|313.3|311.3|313.35|311.35|313.3|311.3|4
1725380820000|2024-09-03 16:27:00|313.25|311.25|313.11|311.11|313.25|311.25|313.05|311.05|9
1725380830000|2024-09-03 16:27:10|313.09|311.09|313.16|311.16|313.17|311.17|313.04|311.04|14
1725380840000|2024-09-03 16:27:20|313.15|311.15|313.08|311.08|313.15|311.15|313.08|311.08|5
1725380850000|2024-09-03 16:27:30|313.07|311.07|312.95|310.95|313.07|311.07|312.93|310.93|15
1725380860000|2024-09-03 16:27:40|312.96|310.96|313.14|311.14|313.16|311.16|312.96|310.96|16
1725380870000|2024-09-03 16:27:50|313.17|311.17|313.13|311.13|313.18|311.18|313.1|311.1|10
1725380880000|2024-09-03 16:28:00|313.16|311.16|313.16|311.16|313.16|311.16|313.16|311.16|1
1725380890000|2024-09-03 16:28:10|313.14|311.14|313.11|311.11|313.23|311.23|313.11|311.11|19
1725380900000|2024-09-03 16:28:20|313.1|311.1|313.05|311.05|313.1|311.1|313.05|311.05|17
1725380910000|2024-09-03 16:28:30|313.06|311.06|313.02|311.02|313.06|311.06|313.02|311.02|9
1725380920000|2024-09-03 16:28:40|313.01|311.01|313.06|311.06|313.06|311.06|312.96|310.96|15
1725380930000|2024-09-03 16:28:50|313.05|311.05|312.97|310.97|313.07|311.07|312.97|310.97|19
1725380940000|2024-09-03 16:29:00|312.99|310.99|312.77|310.77|312.99|310.99|312.77|310.77|14
1725380950000|2024-09-03 16:29:10|312.76|310.76|312.54|310.54|312.76|310.76|312.52|310.52|9
1725380960000|2024-09-03 16:29:20|312.53|310.53|312.69|310.69|312.69|310.69|312.53|310.53|16
1725380970000|2024-09-03 16:29:30|312.7|310.7|312.83|310.83|312.85|310.85|312.7|310.7|12
1725380980000|2024-09-03 16:29:40|312.84|310.84|312.83|310.83|312.89|310.89|312.82|310.82|14
1725380990000|2024-09-03 16:29:50|312.84|310.84|312.9|310.9|312.91|310.91|312.84|310.84|15
1725381000000|2024-09-03 16:30:00|312.91|310.91|312.92|310.92|312.99|310.99|312.88|310.88|18
1725381010000|2024-09-03 16:30:10|312.9|310.9|312.8|310.8|312.91|310.91|312.79|310.79|13
1725381020000|2024-09-03 16:30:20|312.79|310.79|312.93|310.93|312.93|310.93|312.79|310.79|23
1725381030000|2024-09-03 16:30:30|312.92|310.92|312.95|310.95|312.96|310.96|312.86|310.86|15
1725381040000|2024-09-03 16:30:40|312.93|310.93|312.96|310.96|312.96|310.96|312.91|310.91|9
1725381050000|2024-09-03 16:30:50|312.98|310.98|312.96|310.96|313.07|311.07|312.95|310.95|17
1725381060000|2024-09-03 16:31:00|313|311|312.98|310.98|313.01|311.01|312.91|310.91|26
1725381070000|2024-09-03 16:31:10|312.97|310.97|313.02|311.02|313.06|311.06|312.97|310.97|20
1725381080000|2024-09-03 16:31:20|313.01|311.01|312.92|310.92|313.05|311.05|312.92|310.92|22
1725381090000|2024-09-03 16:31:30|312.93|310.93|312.99|310.99|313.03|311.03|312.92|310.92|21
1725381100000|2024-09-03 16:31:40|312.98|310.98|312.83|310.83|312.98|310.98|312.81|310.81|17
1725381110000|2024-09-03 16:31:50|312.84|310.84|312.98|310.98|313.02|311.02|312.84|310.84|24
1725381120000|2024-09-03 16:32:00|312.99|310.99|312.94|310.94|312.99|310.99|312.82|310.82|26
1725381130000|2024-09-03 16:32:10|312.93|310.93|312.93|310.93|312.97|310.97|312.88|310.88|20
1725381140000|2024-09-03 16:32:20|312.96|310.96|313.02|311.02|313.07|311.07|312.94|310.94|23
1725381150000|2024-09-03 16:32:30|313.01|311.01|312.78|310.78|313.01|311.01|312.77|310.77|18
1725381160000|2024-09-03 16:32:40|312.74|310.74|312.62|310.62|312.77|310.77|312.62|310.62|11
1725381170000|2024-09-03 16:32:50|312.65|310.65|312.81|310.81|312.81|310.81|312.65|310.65|14
1725381180000|2024-09-03 16:33:00|312.79|310.79|312.84|310.84|312.84|310.84|312.76|310.76|17
1725381190000|2024-09-03 16:33:10|312.83|310.83|312.83|310.83|312.84|310.84|312.73|310.73|23
1725381200000|2024-09-03 16:33:20|312.85|310.85|312.93|310.93|313.04|311.04|312.85|310.85|22
1725381210000|2024-09-03 16:33:30|312.92|310.92|312.82|310.82|312.92|310.92|312.82|310.82|8
1725381220000|2024-09-03 16:33:40|312.83|310.83|312.74|310.74|312.83|310.83|312.74|310.74|7
1725381230000|2024-09-03 16:33:50|312.72|310.72|312.74|310.74|312.74|310.74|312.72|310.72|2
1725381240000|2024-09-03 16:34:00|312.72|310.72|312.74|310.74|312.82|310.82|312.66|310.66|21
1725381250000|2024-09-03 16:34:10|312.71|310.71|312.73|310.73|312.75|310.75|312.64|310.64|17
1725381260000|2024-09-03 16:34:20|312.72|310.72|312.71|310.71|312.74|310.74|312.68|310.68|21
1725381270000|2024-09-03 16:34:30|312.7|310.7|312.65|310.65|312.7|310.7|312.64|310.64|12
1725381280000|2024-09-03 16:34:40|312.66|310.66|312.91|310.91|312.92|310.92|312.66|310.66|19
1725381290000|2024-09-03 16:34:50|312.9|310.9|312.84|310.84|312.9|310.9|312.84|310.84|5
1725381300000|2024-09-03 16:35:00|312.86|310.86|312.84|310.84|312.88|310.88|312.84|310.84|5
1725381310000|2024-09-03 16:35:10|312.82|310.82|312.27|310.27|312.84|310.84|312.27|310.27|18
1725381320000|2024-09-03 16:35:20|312.28|310.28|312.48|310.48|312.48|310.48|312.15|310.15|26
1725381330000|2024-09-03 16:35:30|312.54|310.54|312.58|310.58|312.58|310.58|312.53|310.53|15
1725381340000|2024-09-03 16:35:40|312.56|310.56|312.29|310.29|312.56|310.56|312.29|310.29|14
1725381350000|2024-09-03 16:35:50|312.3|310.3|312.34|310.34|312.35|310.35|312.24|310.24|17
1725381360000|2024-09-03 16:36:00|312.38|310.38|312.41|310.41|312.44|310.44|312.37|310.37|18
1725381370000|2024-09-03 16:36:10|312.4|310.4|312.46|310.46|312.49|310.49|312.4|310.4|6
1725381380000|2024-09-03 16:36:20|312.48|310.48|312.5|310.5|312.52|310.52|312.44|310.44|22
1725381390000|2024-09-03 16:36:30|312.47|310.47|312.48|310.48|312.56|310.56|312.41|310.41|16
1725381400000|2024-09-03 16:36:40|312.46|310.46|312.47|310.47|312.53|310.53|312.46|310.46|10
1725381410000|2024-09-03 16:36:50|312.45|310.45|312.54|310.54|312.55|310.55|312.43|310.43|18
1725381420000|2024-09-03 16:37:00|312.53|310.53|312.51|310.51|312.54|310.54|312.4|310.4|19
1725381430000|2024-09-03 16:37:10|312.52|310.52|312.7|310.7|312.74|310.74|312.52|310.52|11
1725381440000|2024-09-03 16:37:20|312.71|310.71|312.52|310.52|312.74|310.74|312.52|310.52|18
1725381450000|2024-09-03 16:37:30|312.53|310.53|312.36|310.36|312.53|310.53|312.36|310.36|12
1725381460000|2024-09-03 16:37:40|312.37|310.37|312.37|310.37|312.45|310.45|312.36|310.36|16
1725381470000|2024-09-03 16:37:50|312.34|310.34|312.46|310.46|312.47|310.47|312.34|310.34|6
1725381480000|2024-09-03 16:38:00|312.44|310.44|312.51|310.51|312.51|310.51|312.39|310.39|17
1725381490000|2024-09-03 16:38:10|312.54|310.54|312.42|310.42|312.59|310.59|312.42|310.42|20
1725381500000|2024-09-03 16:38:20|312.41|310.41|312.65|310.65|312.7|310.7|312.39|310.39|26
1725381510000|2024-09-03 16:38:30|312.64|310.64|312.54|310.54|312.64|310.64|312.53|310.53|11
1725381520000|2024-09-03 16:38:40|312.55|310.55|312.65|310.65|312.69|310.69|312.55|310.55|11
1725381530000|2024-09-03 16:38:50|312.63|310.63|312.61|310.61|312.63|310.63|312.6|310.6|13
1725381540000|2024-09-03 16:39:00|312.64|310.64|312.67|310.67|312.68|310.68|312.57|310.57|17
1725381550000|2024-09-03 16:39:10|312.69|310.69|312.84|310.84|312.84|310.84|312.69|310.69|18
1725381560000|2024-09-03 16:39:20|312.85|310.85|312.81|310.81|312.88|310.88|312.78|310.78|18
1725381570000|2024-09-03 16:39:30|312.79|310.79|312.77|310.77|312.8|310.8|312.67|310.67|12
1725381580000|2024-09-03 16:39:40|312.78|310.78|313.19|311.19|313.27|311.27|312.78|310.78|18
1725381590000|2024-09-03 16:39:50|313.23|311.23|313.59|311.59|313.59|311.59|313.23|311.23|18
1725381600000|2024-09-03 16:40:00|313.61|311.61|313.6|311.6|313.68|311.68|313.6|311.6|19
1725381610000|2024-09-03 16:40:10|313.55|311.55|313.27|311.27|313.55|311.55|313.27|311.27|13
1725381620000|2024-09-03 16:40:20|313.23|311.23|313.24|311.24|313.25|311.25|313.19|311.19|9
1725381630000|2024-09-03 16:40:30|313.26|311.26|313.23|311.23|313.32|311.32|313.21|311.21|18
1725381640000|2024-09-03 16:40:40|313.24|311.24|313.23|311.23|313.24|311.24|313.23|311.23|2
1725381650000|2024-09-03 16:40:50|313.24|311.24|313.23|311.23|313.25|311.25|313.23|311.23|3
1725381660000|2024-09-03 16:41:00|313.24|311.24|313.19|311.19|313.25|311.25|313.17|311.17|8
1725381670000|2024-09-03 16:41:10|313.21|311.21|313.14|311.14|313.22|311.22|313.12|311.12|5
1725381680000|2024-09-03 16:41:20|313.13|311.13|313.23|311.23|313.27|311.27|313.13|311.13|18
1725381690000|2024-09-03 16:41:30|313.22|311.22|313.2|311.2|313.22|311.22|313.2|311.2|2
1725381700000|2024-09-03 16:41:40|313.21|311.21|313.28|311.28|313.35|311.35|313.2|311.2|18
1725381710000|2024-09-03 16:41:50|313.29|311.29|313.25|311.25|313.32|311.32|313.25|311.25|5
1725381720000|2024-09-03 16:42:00|313.23|311.23|313.2|311.2|313.28|311.28|313.09|311.09|21
1725381730000|2024-09-03 16:42:10|313.23|311.23|313.06|311.06|313.25|311.25|313.06|311.06|16
1725381740000|2024-09-03 16:42:20|313.07|311.07|313.12|311.12|313.14|311.14|313.07|311.07|10
1725381750000|2024-09-03 16:42:30|313.15|311.15|313.06|311.06|313.21|311.21|313.06|311.06|14
1725381760000|2024-09-03 16:42:40|313.05|311.05|313.11|311.11|313.11|311.11|313.04|311.04|13
1725381770000|2024-09-03 16:42:50|313.14|311.14|313.18|311.18|313.25|311.25|313.13|311.13|15
1725381780000|2024-09-03 16:43:00|313.16|311.16|312.9|310.9|313.18|311.18|312.9|310.9|8
1725381790000|2024-09-03 16:43:10|312.91|310.91|312.84|310.84|312.96|310.96|312.81|310.81|15
1725381800000|2024-09-03 16:43:20|312.85|310.85|313.09|311.09|313.09|311.09|312.84|310.84|18
1725381810000|2024-09-03 16:43:30|313.07|311.07|312.95|310.95|313.12|311.12|312.92|310.92|12
1725381830000|2024-09-03 16:43:50|312.93|310.93|312.88|310.88|312.93|310.93|312.84|310.84|12
1725381840000|2024-09-03 16:44:00|312.87|310.87|312.89|310.89|312.99|310.99|312.87|310.87|14
1725381850000|2024-09-03 16:44:10|312.88|310.88|312.94|310.94|312.95|310.95|312.88|310.88|6
1725381860000|2024-09-03 16:44:20|312.9|310.9|313.02|311.02|313.05|311.05|312.85|310.85|19
1725381870000|2024-09-03 16:44:30|313.03|311.03|313.29|311.29|313.29|311.29|313.01|311.01|21
1725381880000|2024-09-03 16:44:40|313.26|311.26|313.22|311.22|313.31|311.31|313.22|311.22|16
1725381890000|2024-09-03 16:44:50|313.2|311.2|313.17|311.17|313.25|311.25|313.16|311.16|8
1725381900000|2024-09-03 16:45:00|313.18|311.18|313.41|311.41|313.41|311.41|313.11|311.11|20
1725381910000|2024-09-03 16:45:10|313.38|311.38|313.31|311.31|313.4|311.4|313.3|311.3|15
1725381920000|2024-09-03 16:45:20|313.32|311.32|313.3|311.3|313.36|311.36|313.21|311.21|24
1725381930000|2024-09-03 16:45:30|313.29|311.29|313.31|311.31|313.31|311.31|313.25|311.25|6
1725381940000|2024-09-03 16:45:40|313.33|311.33|313.31|311.31|313.38|311.38|313.3|311.3|19
1725381950000|2024-09-03 16:45:50|313.33|311.33|313.39|311.39|313.39|311.39|313.31|311.31|12
1725381960000|2024-09-03 16:46:00|313.4|311.4|313.3|311.3|313.4|311.4|313.27|311.27|12
1725381970000|2024-09-03 16:46:10|313.29|311.29|313.23|311.23|313.29|311.29|313.2|311.2|14
1725381980000|2024-09-03 16:46:20|313.24|311.24|313.25|311.25|313.25|311.25|313.22|311.22|5
1725381990000|2024-09-03 16:46:30|313.18|311.18|313.25|311.25|313.28|311.28|313.18|311.18|8
1725382000000|2024-09-03 16:46:40|313.24|311.24|313.22|311.22|313.25|311.25|313.14|311.14|10
1725382010000|2024-09-03 16:46:50|313.25|311.25|313.35|311.35|313.37|311.37|313.21|311.21|7
1725382020000|2024-09-03 16:47:00|313.34|311.34|313.42|311.42|313.43|311.43|313.34|311.34|14
1725382030000|2024-09-03 16:47:10|313.44|311.44|313.19|311.19|313.45|311.45|313.17|311.17|26
1725382040000|2024-09-03 16:47:20|313.2|311.2|313.3|311.3|313.32|311.32|313.2|311.2|19
1725382050000|2024-09-03 16:47:30|313.31|311.31|313.12|311.12|313.31|311.31|313.1|311.1|18
1725382060000|2024-09-03 16:47:40|313.15|311.15|313.16|311.16|313.16|311.16|313.15|311.15|10
1725382070000|2024-09-03 16:47:50|313.17|311.17|313.1|311.1|313.17|311.17|313.1|311.1|7
1725382080000|2024-09-03 16:48:00|313.12|311.12|313.17|311.17|313.17|311.17|313.12|311.12|5
1725382090000|2024-09-03 16:48:10|313.16|311.16|313.03|311.03|313.16|311.16|313.03|311.03|10
1725382100000|2024-09-03 16:48:20|313.08|311.08|313.2|311.2|313.2|311.2|313.08|311.08|7
1725382110000|2024-09-03 16:48:30|313.08|311.08|313.12|311.12|313.14|311.14|313.08|311.08|6
1725382120000|2024-09-03 16:48:40|313.11|311.11|312.93|310.93|313.11|311.11|312.87|310.87|14
1725382130000|2024-09-03 16:48:50|312.94|310.94|312.97|310.97|312.99|310.99|312.93|310.93|17
1725382140000|2024-09-03 16:49:00|312.94|310.94|312.88|310.88|312.97|310.97|312.87|310.87|19
1725382150000|2024-09-03 16:49:10|312.89|310.89|312.84|310.84|312.91|310.91|312.84|310.84|6
1725382160000|2024-09-03 16:49:20|312.86|310.86|312.81|310.81|312.86|310.86|312.76|310.76|17
1725382170000|2024-09-03 16:49:30|312.82|310.82|312.71|310.71|312.82|310.82|312.71|310.71|8
1725382180000|2024-09-03 16:49:40|312.67|310.67|312.75|310.75|312.79|310.79|312.67|310.67|8
1725382190000|2024-09-03 16:49:50|312.74|310.74|312.79|310.79|312.79|310.79|312.74|310.74|3
1725382200000|2024-09-03 16:50:00|312.74|310.74|312.79|310.79|312.82|310.82|312.74|310.74|12
1725382210000|2024-09-03 16:50:10|312.8|310.8|312.8|310.8|312.82|310.82|312.77|310.77|18
1725382220000|2024-09-03 16:50:20|312.79|310.79|312.81|310.81|312.81|310.81|312.78|310.78|11
1725382230000|2024-09-03 16:50:30|312.82|310.82|312.86|310.86|312.87|310.87|312.78|310.78|9
1725382240000|2024-09-03 16:50:40|312.87|310.87|312.88|310.88|312.88|310.88|312.87|310.87|2
1725382250000|2024-09-03 16:50:50|312.85|310.85|312.82|310.82|312.88|310.88|312.79|310.79|12
1725382260000|2024-09-03 16:51:00|312.81|310.81|312.77|310.77|312.82|310.82|312.77|310.77|8
1725382270000|2024-09-03 16:51:10|312.75|310.75|312.71|310.71|312.77|310.77|312.62|310.62|15
1725382280000|2024-09-03 16:51:20|312.68|310.68|312.68|310.68|312.69|310.69|312.68|310.68|3
1725382290000|2024-09-03 16:51:30|312.66|310.66|312.61|310.61|312.69|310.69|312.56|310.56|11
1725382300000|2024-09-03 16:51:40|312.57|310.57|312.55|310.55|312.58|310.58|312.46|310.46|14
1725382310000|2024-09-03 16:51:50|312.54|310.54|312.53|310.53|312.61|310.61|312.52|310.52|13
1725382320000|2024-09-03 16:52:00|312.55|310.55|312.63|310.63|312.63|310.63|312.48|310.48|9
1725382330000|2024-09-03 16:52:10|312.66|310.66|312.57|310.57|312.67|310.67|312.57|310.57|11
1725382340000|2024-09-03 16:52:20|312.55|310.55|312.48|310.48|312.57|310.57|312.48|310.48|10
1725382350000|2024-09-03 16:52:30|312.49|310.49|312.48|310.48|312.49|310.49|312.48|310.48|2
1725382360000|2024-09-03 16:52:40|312.43|310.43|312.29|310.29|312.43|310.43|312.28|310.28|7
1725382370000|2024-09-03 16:52:50|312.3|310.3|312.34|310.34|312.35|310.35|312.28|310.28|8
1725382380000|2024-09-03 16:53:00|312.35|310.35|312.28|310.28|312.46|310.46|312.24|310.24|10
1725382390000|2024-09-03 16:53:10|312.23|310.23|312.27|310.27|312.27|310.27|312.16|310.16|7
1725382400000|2024-09-03 16:53:20|312.24|310.24|312.18|310.18|312.27|310.27|312.18|310.18|7
1725382410000|2024-09-03 16:53:30|312.15|310.15|312|310|312.15|310.15|312|310|21
1725382420000|2024-09-03 16:53:40|312.02|310.02|312.01|310.01|312.02|310.02|312|310|3
1725382430000|2024-09-03 16:53:50|312.04|310.04|312.25|310.25|312.25|310.25|312.01|310.01|8
1725382440000|2024-09-03 16:54:00|312.28|310.28|312.26|310.26|312.28|310.28|312.26|310.26|6
1725382450000|2024-09-03 16:54:10|312.27|310.27|312.31|310.31|312.31|310.31|312.23|310.23|13
1725382460000|2024-09-03 16:54:20|312.3|310.3|312.3|310.3|312.31|310.31|312.3|310.3|3
1725382470000|2024-09-03 16:54:30|312.26|310.26|312.26|310.26|312.27|310.27|312.24|310.24|9
1725382480000|2024-09-03 16:54:40|312.27|310.27|312.27|310.27|312.3|310.3|312.27|310.27|4
1725382490000|2024-09-03 16:54:50|312.24|310.24|312.32|310.32|312.33|310.33|312.24|310.24|6
1725382500000|2024-09-03 16:55:00|312.33|310.33|312.5|310.5|312.51|310.51|312.33|310.33|14
1725382510000|2024-09-03 16:55:10|312.49|310.49|312.7|310.7|312.71|310.71|312.49|310.49|18
1725382520000|2024-09-03 16:55:20|312.69|310.69|312.64|310.64|312.71|310.71|312.64|310.64|11
1725382530000|2024-09-03 16:55:30|312.63|310.63|312.57|310.57|312.66|310.66|312.57|310.57|11
1725382540000|2024-09-03 16:55:40|312.55|310.55|312.55|310.55|312.55|310.55|312.55|310.55|1
1725382550000|2024-09-03 16:55:50|312.56|310.56|312.57|310.57|312.59|310.59|312.52|310.52|11
1725382560000|2024-09-03 16:56:00|312.58|310.58|312.58|310.58|312.59|310.59|312.58|310.58|9
1725382570000|2024-09-03 16:56:10|312.56|310.56|312.62|310.62|312.62|310.62|312.54|310.54|23
1725382580000|2024-09-03 16:56:20|312.63|310.63|312.6|310.6|312.66|310.66|312.6|310.6|7
1725382590000|2024-09-03 16:56:30|312.57|310.57|312.61|310.61|312.61|310.61|312.57|310.57|4
1725382600000|2024-09-03 16:56:40|312.62|310.62|312.57|310.57|312.62|310.62|312.57|310.57|6
1725382610000|2024-09-03 16:56:50|312.53|310.53|312.47|310.47|312.54|310.54|312.47|310.47|10
1725382620000|2024-09-03 16:57:00|312.44|310.44|312.51|310.51|312.51|310.51|312.44|310.44|14
1725382630000|2024-09-03 16:57:10|312.53|310.53|312.41|310.41|312.53|310.53|312.4|310.4|13
1725382640000|2024-09-03 16:57:20|312.42|310.42|312.46|310.46|312.46|310.46|312.41|310.41|11
1725382650000|2024-09-03 16:57:30|312.48|310.48|312.42|310.42|312.52|310.52|312.42|310.42|11
1725382660000|2024-09-03 16:57:40|312.43|310.43|312.38|310.38|312.43|310.43|312.38|310.38|13
1725382670000|2024-09-03 16:57:50|312.36|310.36|312.5|310.5|312.5|310.5|312.36|310.36|10
1725382680000|2024-09-03 16:58:00|312.54|310.54|312.54|310.54|312.54|310.54|312.54|310.54|1
1725382690000|2024-09-03 16:58:10|312.56|310.56|312.54|310.54|312.56|310.56|312.54|310.54|2
1725382700000|2024-09-03 16:58:20|312.55|310.55|312.55|310.55|312.56|310.56|312.55|310.55|3
1725382710000|2024-09-03 16:58:30|312.56|310.56|312.54|310.54|312.57|310.57|312.52|310.52|9
1725382720000|2024-09-03 16:58:40|312.57|310.57|312.54|310.54|312.57|310.57|312.52|310.52|5
1725382730000|2024-09-03 16:58:50|312.53|310.53|312.58|310.58|312.58|310.58|312.53|310.53|3
1725382740000|2024-09-03 16:59:00|312.55|310.55|312.41|310.41|312.57|310.57|312.41|310.41|10
1725382750000|2024-09-03 16:59:10|312.43|310.43|312.45|310.45|312.46|310.46|312.41|310.41|10
1725382760000|2024-09-03 16:59:20|312.46|310.46|312.55|310.55|312.55|310.55|312.46|310.46|4
1725382770000|2024-09-03 16:59:30|312.56|310.56|312.56|310.56|312.56|310.56|312.56|310.56|1
1725382780000|2024-09-03 16:59:40|312.55|310.55|312.57|310.57|312.57|310.57|312.55|310.55|6
1725382790000|2024-09-03 16:59:50|312.55|310.55|312.54|310.54|312.56|310.56|312.54|310.54|12
1725382800000|2024-09-03 17:00:00|312.52|310.52|312.57|310.57|312.57|310.57|312.48|310.48|14
1725382810000|2024-09-03 17:00:10|312.58|310.58|312.47|310.47|312.58|310.58|312.47|310.47|12
1725382820000|2024-09-03 17:00:20|312.48|310.48|312.39|310.39|312.48|310.48|312.37|310.37|9
1725382830000|2024-09-03 17:00:30|312.41|310.41|312.44|310.44|312.51|310.51|312.41|310.41|17
1725382840000|2024-09-03 17:00:40|312.42|310.42|312.47|310.47|312.47|310.47|312.4|310.4|14
1725382850000|2024-09-03 17:00:50|312.49|310.49|312.56|310.56|312.56|310.56|312.48|310.48|10
1725382860000|2024-09-03 17:01:00|312.57|310.57|312.62|310.62|312.63|310.63|312.56|310.56|8
1725382870000|2024-09-03 17:01:10|312.64|310.64|312.62|310.62|312.67|310.67|312.61|310.61|13
1725382880000|2024-09-03 17:01:20|312.57|310.57|312.59|310.59|312.63|310.63|312.55|310.55|11
1725382890000|2024-09-03 17:01:30|312.57|310.57|312.28|310.28|312.57|310.57|312.28|310.28|13
1725382900000|2024-09-03 17:01:40|312.3|310.3|312.27|310.27|312.3|310.3|312.23|310.23|15
1725382910000|2024-09-03 17:01:50|312.29|310.29|312.36|310.36|312.36|310.36|312.28|310.28|12
1725382920000|2024-09-03 17:02:00|312.32|310.32|312.35|310.35|312.35|310.35|312.32|310.32|9
1725382930000|2024-09-03 17:02:10|312.34|310.34|312.35|310.35|312.35|310.35|312.32|310.32|13
1725382940000|2024-09-03 17:02:20|312.32|310.32|312.31|310.31|312.36|310.36|312.31|310.31|15
1725382950000|2024-09-03 17:02:30|312.32|310.32|312.35|310.35|312.35|310.35|312.31|310.31|11
1725382960000|2024-09-03 17:02:40|312.39|310.39|312.29|310.29|312.4|310.4|312.29|310.29|12
1725382970000|2024-09-03 17:02:50|312.3|310.3|312.38|310.38|312.39|310.39|312.3|310.3|8
1725382980000|2024-09-03 17:03:00|312.37|310.37|312.3|310.3|312.38|310.38|312.3|310.3|7
1725382990000|2024-09-03 17:03:10|312.29|310.29|312.3|310.3|312.3|310.3|312.26|310.26|5
1725383000000|2024-09-03 17:03:20|312.31|310.31|312.25|310.25|312.31|310.31|312.23|310.23|7
1725383010000|2024-09-03 17:03:30|312.24|310.24|312.18|310.18|312.24|310.24|312.15|310.15|11
1725383020000|2024-09-03 17:03:40|312.17|310.17|312.23|310.23|312.23|310.23|312.17|310.17|8
1725383040000|2024-09-03 17:04:00|312.26|310.26|312.42|310.42|312.42|310.42|312.26|310.26|11
1725383050000|2024-09-03 17:04:10|312.39|310.39|312.47|310.47|312.47|310.47|312.39|310.39|15
1725383060000|2024-09-03 17:04:20|312.49|310.49|312.45|310.45|312.49|310.49|312.45|310.45|3
1725383070000|2024-09-03 17:04:30|312.43|310.43|312.45|310.45|312.49|310.49|312.43|310.43|6
1725383080000|2024-09-03 17:04:40|312.44|310.44|312.38|310.38|312.44|310.44|312.38|310.38|15
1725383090000|2024-09-03 17:04:50|312.4|310.4|312.4|310.4|312.4|310.4|312.38|310.38|3
1725383100000|2024-09-03 17:05:00|312.41|310.41|312.46|310.46|312.47|310.47|312.41|310.41|6
1725383110000|2024-09-03 17:05:10|312.47|310.47|312.49|310.49|312.5|310.5|312.41|310.41|11
1725383120000|2024-09-03 17:05:20|312.46|310.46|312.48|310.48|312.49|310.49|312.41|310.41|9
1725383130000|2024-09-03 17:05:30|312.49|310.49|312.43|310.43|312.49|310.49|312.43|310.43|4
1725383140000|2024-09-03 17:05:40|312.42|310.42|312.41|310.41|312.42|310.42|312.41|310.41|16
1725383150000|2024-09-03 17:05:50|312.43|310.43|312.47|310.47|312.47|310.47|312.43|310.43|5
1725383160000|2024-09-03 17:06:00|312.48|310.48|312.52|310.52|312.58|310.58|312.48|310.48|13
1725383170000|2024-09-03 17:06:10|312.53|310.53|312.5|310.5|312.53|310.53|312.48|310.48|8
1725383180000|2024-09-03 17:06:20|312.58|310.58|312.71|310.71|312.71|310.71|312.58|310.58|7
1725383200000|2024-09-03 17:06:40|312.74|310.74|312.62|310.62|312.74|310.74|312.61|310.61|8
1725383210000|2024-09-03 17:06:50|312.61|310.61|312.58|310.58|312.62|310.62|312.58|310.58|6
1725383220000|2024-09-03 17:07:00|312.56|310.56|312.48|310.48|312.56|310.56|312.44|310.44|9
1725383230000|2024-09-03 17:07:10|312.43|310.43|312.48|310.48|312.48|310.48|312.39|310.39|10
1725383240000|2024-09-03 17:07:20|312.5|310.5|312.58|310.58|312.58|310.58|312.5|310.5|10
1725383250000|2024-09-03 17:07:30|312.59|310.59|312.56|310.56|312.59|310.59|312.56|310.56|6
1725383260000|2024-09-03 17:07:40|312.57|310.57|312.62|310.62|312.62|310.62|312.56|310.56|7
1725383270000|2024-09-03 17:07:50|312.59|310.59|312.6|310.6|312.6|310.6|312.57|310.57|7
1725383280000|2024-09-03 17:08:00|312.62|310.62|312.64|310.64|312.68|310.68|312.62|310.62|6
1725383290000|2024-09-03 17:08:10|312.66|310.66|312.92|310.92|312.92|310.92|312.66|310.66|12
1725383300000|2024-09-03 17:08:20|312.93|310.93|312.91|310.91|312.95|310.95|312.9|310.9|12
1725383310000|2024-09-03 17:08:30|312.92|310.92|312.91|310.91|312.97|310.97|312.91|310.91|5
1725383320000|2024-09-03 17:08:40|312.95|310.95|312.88|310.88|312.95|310.95|312.87|310.87|7
1725383330000|2024-09-03 17:08:50|312.89|310.89|312.9|310.9|312.9|310.9|312.86|310.86|8
1725383340000|2024-09-03 17:09:00|312.89|310.89|312.8|310.8|312.89|310.89|312.8|310.8|11
1725383350000|2024-09-03 17:09:10|312.79|310.79|312.95|310.95|312.95|310.95|312.73|310.73|9
1725383360000|2024-09-03 17:09:20|312.94|310.94|313.25|311.25|313.3|311.3|312.87|310.87|22
1725383370000|2024-09-03 17:09:30|313.26|311.26|313.42|311.42|313.42|311.42|313.22|311.22|22
1725383380000|2024-09-03 17:09:40|313.47|311.47|313.66|311.66|313.91|311.91|313.47|311.47|18
1725383390000|2024-09-03 17:09:50|313.65|311.65|314.01|312.01|314.33|312.33|313.62|311.62|27
1725383400000|2024-09-03 17:10:00|314.02|312.02|313.94|311.94|314.09|312.09|313.94|311.94|22
1725383410000|2024-09-03 17:10:10|313.95|311.95|313.87|311.87|313.95|311.95|313.75|311.75|21
1725383420000|2024-09-03 17:10:20|313.88|311.88|313.94|311.94|313.94|311.94|313.82|311.82|17
1725383430000|2024-09-03 17:10:30|313.97|311.97|314.03|312.03|314.03|312.03|313.91|311.91|16
1725383440000|2024-09-03 17:10:40|314.07|312.07|314.12|312.12|314.12|312.12|314|312|15
1725383450000|2024-09-03 17:10:50|314.1|312.1|314.12|312.12|314.12|312.12|314.1|312.1|3
1725383460000|2024-09-03 17:11:00|314.14|312.14|314.18|312.18|314.18|312.18|314.14|312.14|3
1725383470000|2024-09-03 17:11:10|314.17|312.17|314.06|312.06|314.17|312.17|314.05|312.05|14
1725383480000|2024-09-03 17:11:20|314.05|312.05|313.92|311.92|314.05|312.05|313.9|311.9|18
1725383490000|2024-09-03 17:11:30|313.91|311.91|313.8|311.8|313.94|311.94|313.79|311.79|9
1725383500000|2024-09-03 17:11:40|313.79|311.79|313.7|311.7|313.79|311.79|313.69|311.69|8
1725383510000|2024-09-03 17:11:50|313.71|311.71|313.79|311.79|313.79|311.79|313.71|311.71|9
1725383520000|2024-09-03 17:12:00|313.81|311.81|313.67|311.67|313.81|311.81|313.67|311.67|12
1725383530000|2024-09-03 17:12:10|313.66|311.66|313.56|311.56|313.66|311.66|313.56|311.56|7
1725383540000|2024-09-03 17:12:20|313.51|311.51|313.56|311.56|313.61|311.61|313.51|311.51|12
1725383550000|2024-09-03 17:12:30|313.58|311.58|313.6|311.6|313.6|311.6|313.57|311.57|10
1725383560000|2024-09-03 17:12:40|313.61|311.61|313.8|311.8|313.8|311.8|313.61|311.61|10
1725383580000|2024-09-03 17:13:00|313.81|311.81|313.84|311.84|313.88|311.88|313.74|311.74|11
1725383590000|2024-09-03 17:13:10|313.83|311.83|313.68|311.68|313.83|311.83|313.68|311.68|15
1725383600000|2024-09-03 17:13:20|313.69|311.69|313.61|311.61|313.69|311.69|313.6|311.6|12
1725383610000|2024-09-03 17:13:30|313.64|311.64|313.59|311.59|313.64|311.64|313.59|311.59|6
1725383620000|2024-09-03 17:13:40|313.6|311.6|313.61|311.61|313.62|311.62|313.59|311.59|8
1725383640000|2024-09-03 17:14:00|313.62|311.62|313.59|311.59|313.62|311.62|313.59|311.59|2
1725383650000|2024-09-03 17:14:10|313.6|311.6|313.69|311.69|313.69|311.69|313.6|311.6|4
1725383660000|2024-09-03 17:14:20|313.7|311.7|313.8|311.8|313.81|311.81|313.7|311.7|7
1725383670000|2024-09-03 17:14:30|313.81|311.81|313.84|311.84|313.84|311.84|313.81|311.81|3
1725383690000|2024-09-03 17:14:50|313.82|311.82|313.93|311.93|313.93|311.93|313.82|311.82|6
1725383710000|2024-09-03 17:15:10|313.94|311.94|314.1|312.1|314.14|312.14|313.94|311.94|11
1725383720000|2024-09-03 17:15:20|314.11|312.11|314.19|312.19|314.19|312.19|314.1|312.1|5
1725383730000|2024-09-03 17:15:30|314.17|312.17|314.11|312.11|314.19|312.19|314.1|312.1|9
1725383740000|2024-09-03 17:15:40|314.12|312.12|314.19|312.19|314.19|312.19|314.12|312.12|4
1725383750000|2024-09-03 17:15:50|314.22|312.22|314.24|312.24|314.28|312.28|314.21|312.21|7
1725383760000|2024-09-03 17:16:00|314.23|312.23|314.43|312.43|314.43|312.43|314.22|312.22|12
1725383780000|2024-09-03 17:16:20|314.42|312.42|314.34|312.34|314.42|312.42|314.31|312.31|10
1725383790000|2024-09-03 17:16:30|314.39|312.39|314.41|312.41|314.43|312.43|314.39|312.39|7
1725383800000|2024-09-03 17:16:40|314.37|312.37|314.28|312.28|314.38|312.38|314.25|312.25|15
1725383810000|2024-09-03 17:16:50|314.29|312.29|314.26|312.26|314.29|312.29|314.24|312.24|10
1725383820000|2024-09-03 17:17:00|314.25|312.25|314.39|312.39|314.39|312.39|314.24|312.24|14
1725383830000|2024-09-03 17:17:10|314.4|312.4|314.47|312.47|314.5|312.5|314.4|312.4|16
1725383840000|2024-09-03 17:17:20|314.48|312.48|314.49|312.49|314.54|312.54|314.46|312.46|15
1725383850000|2024-09-03 17:17:30|314.5|312.5|314.5|312.5|314.5|312.5|314.48|312.48|5
1725383860000|2024-09-03 17:17:40|314.52|312.52|314.68|312.68|314.68|312.68|314.52|312.52|7
1725383870000|2024-09-03 17:17:50|314.66|312.66|314.67|312.67|314.68|312.68|314.66|312.66|4
1725383880000|2024-09-03 17:18:00|314.68|312.68|314.62|312.62|314.68|312.68|314.62|312.62|5
1725383890000|2024-09-03 17:18:10|314.61|312.61|314.56|312.56|314.61|312.61|314.52|312.52|7
1725383900000|2024-09-03 17:18:20|314.54|312.54|314.57|312.57|314.57|312.57|314.53|312.53|12
1725383910000|2024-09-03 17:18:30|314.56|312.56|314.59|312.59|314.59|312.59|314.54|312.54|12
1725383920000|2024-09-03 17:18:40|314.62|312.62|314.68|312.68|314.68|312.68|314.62|312.62|3
1725383930000|2024-09-03 17:18:50|314.69|312.69|314.68|312.68|314.7|312.7|314.68|312.68|6
1725383940000|2024-09-03 17:19:00|314.69|312.69|314.58|312.58|314.69|312.69|314.52|312.52|23
1725383950000|2024-09-03 17:19:10|314.59|312.59|314.82|312.82|314.85|312.85|314.59|312.59|9
1725383960000|2024-09-03 17:19:20|314.85|312.85|314.83|312.83|314.96|312.96|314.81|312.81|17
1725383970000|2024-09-03 17:19:30|314.81|312.81|314.82|312.82|314.82|312.82|314.79|312.79|4
1725383980000|2024-09-03 17:19:40|314.83|312.83|314.92|312.92|314.95|312.95|314.83|312.83|11
1725383990000|2024-09-03 17:19:50|314.91|312.91|314.88|312.88|314.91|312.91|314.88|312.88|5
1725384000000|2024-09-03 17:20:00|314.85|312.85|314.99|312.99|314.99|312.99|314.85|312.85|10
1725384010000|2024-09-03 17:20:10|314.98|312.98|315|313|315.01|313.01|314.97|312.97|5
1725384020000|2024-09-03 17:20:20|314.99|312.99|314.94|312.94|314.99|312.99|314.94|312.94|4
1725384030000|2024-09-03 17:20:30|314.95|312.95|314.9|312.9|314.95|312.95|314.9|312.9|4
1725384040000|2024-09-03 17:20:40|314.92|312.92|314.82|312.82|314.92|312.92|314.82|312.82|7
1725384050000|2024-09-03 17:20:50|314.84|312.84|314.95|312.95|314.97|312.97|314.84|312.84|12
1725384060000|2024-09-03 17:21:00|314.96|312.96|315.1|313.1|315.1|313.1|314.96|312.96|14
1725384070000|2024-09-03 17:21:10|315.07|313.07|315.34|313.34|315.41|313.41|315.03|313.03|19
1725384080000|2024-09-03 17:21:20|315.37|313.37|315.3|313.3|315.37|313.37|315.3|313.3|4
1725384090000|2024-09-03 17:21:30|315.31|313.31|315.31|313.31|315.32|313.32|315.3|313.3|7
1725384100000|2024-09-03 17:21:40|315.32|313.32|315.34|313.34|315.34|313.34|315.28|313.28|8
1725384110000|2024-09-03 17:21:50|315.37|313.37|315.44|313.44|315.44|313.44|315.37|313.37|5
1725384120000|2024-09-03 17:22:00|315.46|313.46|315.46|313.46|315.46|313.46|315.46|313.46|1
1725384130000|2024-09-03 17:22:10|315.47|313.47|315.47|313.47|315.48|313.48|315.45|313.45|7
1725384140000|2024-09-03 17:22:20|315.48|313.48|315.46|313.46|315.49|313.49|315.46|313.46|3
1725384150000|2024-09-03 17:22:30|315.44|313.44|315.41|313.41|315.44|313.44|315.4|313.4|6
1725384160000|2024-09-03 17:22:40|315.37|313.37|315.35|313.35|315.37|313.37|315.35|313.35|3
1725384170000|2024-09-03 17:22:50|315.34|313.34|315.33|313.33|315.34|313.34|315.33|313.33|4
1725384180000|2024-09-03 17:23:00|315.32|313.32|315.18|313.18|315.32|313.32|315.12|313.12|13
1725384190000|2024-09-03 17:23:10|315.19|313.19|315.35|313.35|315.38|313.38|315.19|313.19|16
1725384200000|2024-09-03 17:23:20|315.36|313.36|315.37|313.37|315.37|313.37|315.29|313.29|15
1725384210000|2024-09-03 17:23:30|315.35|313.35|315.38|313.38|315.38|313.38|315.35|313.35|3
1725384220000|2024-09-03 17:23:40|315.36|313.36|315.33|313.33|315.36|313.36|315.33|313.33|5
1725384230000|2024-09-03 17:23:50|315.35|313.35|315.38|313.38|315.38|313.38|315.35|313.35|3
1725384240000|2024-09-03 17:24:00|315.4|313.4|315.39|313.39|315.44|313.44|315.37|313.37|9
1725384250000|2024-09-03 17:24:10|315.38|313.38|315.38|313.38|315.39|313.39|315.38|313.38|3
1725384260000|2024-09-03 17:24:20|315.36|313.36|315.4|313.4|315.4|313.4|315.33|313.33|10
1725384270000|2024-09-03 17:24:30|315.41|313.41|315.4|313.4|315.44|313.44|315.4|313.4|10
1725384280000|2024-09-03 17:24:40|315.42|313.42|315.44|313.44|315.44|313.44|315.42|313.42|3
1725384290000|2024-09-03 17:24:50|315.45|313.45|315.46|313.46|315.46|313.46|315.45|313.45|2
1725384300000|2024-09-03 17:25:00|315.47|313.47|315.59|313.59|315.59|313.59|315.47|313.47|6
1725384310000|2024-09-03 17:25:10|315.63|313.63|315.72|313.72|315.78|313.78|315.63|313.63|24
1725384320000|2024-09-03 17:25:20|315.71|313.71|315.69|313.69|315.72|313.72|315.69|313.69|5
1725384330000|2024-09-03 17:25:30|315.68|313.68|315.67|313.67|315.7|313.7|315.67|313.67|13
1725384340000|2024-09-03 17:25:40|315.66|313.66|315.69|313.69|315.71|313.71|315.63|313.63|12
1725384350000|2024-09-03 17:25:50|315.67|313.67|315.66|313.66|315.67|313.67|315.66|313.66|2
1725384360000|2024-09-03 17:26:00|315.63|313.63|316.1|314.1|316.15|314.15|315.62|313.62|24
1725384370000|2024-09-03 17:26:10|316.13|314.13|316.16|314.16|316.16|314.16|316.1|314.1|10
1725384380000|2024-09-03 17:26:20|316.11|314.11|316.2|314.2|316.22|314.22|316.11|314.11|12
1725384390000|2024-09-03 17:26:30|316.22|314.22|316.34|314.34|316.34|314.34|316.22|314.22|21
1725384400000|2024-09-03 17:26:40|316.39|314.39|316.4|314.4|316.43|314.43|316.36|314.36|12
1725384410000|2024-09-03 17:26:50|316.37|314.37|316.29|314.29|316.37|314.37|316.29|314.29|10
1725384420000|2024-09-03 17:27:00|316.31|314.31|316.24|314.24|316.31|314.31|316.22|314.22|5
1725384430000|2024-09-03 17:27:10|316.25|314.25|316.29|314.29|316.29|314.29|316.19|314.19|24
1725384440000|2024-09-03 17:27:20|316.31|314.31|316.39|314.39|316.4|314.4|316.31|314.31|10
1725384450000|2024-09-03 17:27:30|316.4|314.4|316.53|314.53|316.53|314.53|316.4|314.4|17
1725384460000|2024-09-03 17:27:40|316.51|314.51|316.58|314.58|316.62|314.62|316.51|314.51|14
1725384470000|2024-09-03 17:27:50|316.54|314.54|316.4|314.4|316.54|314.54|316.4|314.4|15
1725384480000|2024-09-03 17:28:00|316.41|314.41|316.4|314.4|316.42|314.42|316.37|314.37|11
1725384490000|2024-09-03 17:28:10|316.41|314.41|316.42|314.42|316.55|314.55|316.41|314.41|20
1725384500000|2024-09-03 17:28:20|316.39|314.39|316.33|314.33|316.39|314.39|316.32|314.32|6
1725384510000|2024-09-03 17:28:30|316.32|314.32|316.21|314.21|316.32|314.32|316.21|314.21|6
1725384520000|2024-09-03 17:28:40|316.22|314.22|316.32|314.32|316.32|314.32|316.22|314.22|21
1725384530000|2024-09-03 17:28:50|316.33|314.33|316.36|314.36|316.53|314.53|316.33|314.33|16
1725384540000|2024-09-03 17:29:00|316.37|314.37|316.66|314.66|316.66|314.66|316.36|314.36|16
1725384550000|2024-09-03 17:29:10|316.65|314.65|316.59|314.59|316.65|314.65|316.59|314.59|5
1725384560000|2024-09-03 17:29:20|316.6|314.6|316.65|314.65|316.65|314.65|316.54|314.54|12
1725384570000|2024-09-03 17:29:30|316.64|314.64|316.8|314.8|316.81|314.81|316.64|314.64|12
1725384580000|2024-09-03 17:29:40|316.79|314.79|316.72|314.72|316.79|314.79|316.69|314.69|8
1725384590000|2024-09-03 17:29:50|316.73|314.73|316.81|314.81|316.81|314.81|316.73|314.73|5
1725384600000|2024-09-03 17:30:00|316.8|314.8|316.76|314.76|316.81|314.81|316.73|314.73|13
1725384610000|2024-09-03 17:30:10|316.8|314.8|316.81|314.81|316.81|314.81|316.8|314.8|2
1725384620000|2024-09-03 17:30:20|316.8|314.8|316.75|314.75|316.8|314.8|316.75|314.75|3
1725384630000|2024-09-03 17:30:30|316.76|314.76|316.83|314.83|316.83|314.83|316.74|314.74|9
1725384640000|2024-09-03 17:30:40|316.84|314.84|317|315|317.07|315.07|316.82|314.82|9
1725384650000|2024-09-03 17:30:50|317.01|315.01|317.17|315.17|317.17|315.17|317.01|315.01|15
1725384660000|2024-09-03 17:31:00|317.35|315.35|317.2|315.2|317.4|315.4|317.2|315.2|15
1725384670000|2024-09-03 17:31:10|317.18|315.18|316.92|314.92|317.18|315.18|316.89|314.89|18
1725384680000|2024-09-03 17:31:20|316.93|314.93|316.9|314.9|316.93|314.93|316.9|314.9|3
1725384690000|2024-09-03 17:31:30|316.92|314.92|317.05|315.05|317.06|315.06|316.91|314.91|16
1725384700000|2024-09-03 17:31:40|317.04|315.04|316.97|314.97|317.05|315.05|316.97|314.97|10
1725384710000|2024-09-03 17:31:50|316.98|314.98|316.75|314.75|317.01|315.01|316.75|314.75|16
1725384720000|2024-09-03 17:32:00|316.74|314.74|316.73|314.73|316.74|314.74|316.71|314.71|13
1725384730000|2024-09-03 17:32:10|316.74|314.74|316.63|314.63|316.74|314.74|316.63|314.63|13
1725384740000|2024-09-03 17:32:20|316.59|314.59|316.6|314.6|316.65|314.65|316.59|314.59|11
1725384750000|2024-09-03 17:32:30|316.58|314.58|316.44|314.44|316.6|314.6|316.44|314.44|5
1725384760000|2024-09-03 17:32:40|316.42|314.42|316.42|314.42|316.48|314.48|316.38|314.38|18
1725384770000|2024-09-03 17:32:50|316.41|314.41|316.47|314.47|316.47|314.47|316.39|314.39|8
1725384780000|2024-09-03 17:33:00|316.45|314.45|316.53|314.53|316.53|314.53|316.42|314.42|15
1725384790000|2024-09-03 17:33:10|316.5|314.5|316.49|314.49|316.53|314.53|316.44|314.44|10
1725384800000|2024-09-03 17:33:20|316.43|314.43|316.3|314.3|316.43|314.43|316.26|314.26|12
1725384810000|2024-09-03 17:33:30|316.29|314.29|316.42|314.42|316.45|314.45|316.29|314.29|17
1725384820000|2024-09-03 17:33:40|316.4|314.4|316.32|314.32|316.43|314.43|316.32|314.32|11
1725384830000|2024-09-03 17:33:50|316.31|314.31|316.31|314.31|316.39|314.39|316.31|314.31|19
1725384840000|2024-09-03 17:34:00|316.29|314.29|316.29|314.29|316.3|314.3|316.29|314.29|5
1725384850000|2024-09-03 17:34:10|316.25|314.25|316.23|314.23|316.29|314.29|316.21|314.21|10
1725384860000|2024-09-03 17:34:20|316.24|314.24|316.26|314.26|316.34|314.34|316.24|314.24|14
1725384870000|2024-09-03 17:34:30|316.27|314.27|316.31|314.31|316.31|314.31|316.27|314.27|8
1725384880000|2024-09-03 17:34:40|316.29|314.29|316.29|314.29|316.31|314.31|316.24|314.24|14
1725384890000|2024-09-03 17:34:50|316.28|314.28|316.4|314.4|316.4|314.4|316.27|314.27|16
1725384900000|2024-09-03 17:35:00|316.39|314.39|316.38|314.38|316.42|314.42|316.38|314.38|5
1725384910000|2024-09-03 17:35:10|316.37|314.37|316.32|314.32|316.37|314.37|316.2|314.2|17
1725384920000|2024-09-03 17:35:20|316.28|314.28|316.18|314.18|316.29|314.29|316.18|314.18|11
1725384930000|2024-09-03 17:35:30|316.19|314.19|316.11|314.11|316.19|314.19|316.11|314.11|14
1725384940000|2024-09-03 17:35:40|316.08|314.08|316.06|314.06|316.08|314.08|316.06|314.06|2
1725384950000|2024-09-03 17:35:50|316.09|314.09|316.13|314.13|316.13|314.13|316.09|314.09|3
1725384960000|2024-09-03 17:36:00|316.11|314.11|316.06|314.06|316.13|314.13|316.06|314.06|7
1725384970000|2024-09-03 17:36:10|316.13|314.13|315.85|313.85|316.13|314.13|315.85|313.85|16
1725384980000|2024-09-03 17:36:20|315.74|313.74|315.55|313.55|315.74|313.74|315.55|313.55|10
1725384990000|2024-09-03 17:36:30|315.56|313.56|315.79|313.79|315.81|313.81|315.56|313.56|8
1725385000000|2024-09-03 17:36:40|315.8|313.8|315.8|313.8|315.82|313.82|315.74|313.74|16
1725385010000|2024-09-03 17:36:50|315.79|313.79|315.8|313.8|315.81|313.81|315.76|313.76|7
1725385020000|2024-09-03 17:37:00|315.81|313.81|316.01|314.01|316.03|314.03|315.8|313.8|16
1725385030000|2024-09-03 17:37:10|316.02|314.02|316.01|314.01|316.02|314.02|316.01|314.01|2
1725385040000|2024-09-03 17:37:20|316.02|314.02|315.95|313.95|316.02|314.02|315.95|313.95|4
1725385050000|2024-09-03 17:37:30|315.91|313.91|316.03|314.03|316.08|314.08|315.91|313.91|10
1725385060000|2024-09-03 17:37:40|315.98|313.98|315.95|313.95|315.98|313.98|315.95|313.95|3
1725385070000|2024-09-03 17:37:50|315.94|313.94|316.03|314.03|316.03|314.03|315.89|313.89|11
1725385080000|2024-09-03 17:38:00|316.04|314.04|315.94|313.94|316.06|314.06|315.94|313.94|5
1725385090000|2024-09-03 17:38:10|315.95|313.95|315.98|313.98|316.01|314.01|315.92|313.92|12
1725385100000|2024-09-03 17:38:20|315.99|313.99|316.07|314.07|316.08|314.08|315.99|313.99|14
1725385110000|2024-09-03 17:38:30|316.08|314.08|316.36|314.36|316.39|314.39|316.08|314.08|12
1725385120000|2024-09-03 17:38:40|316.33|314.33|316.36|314.36|316.36|314.36|316.32|314.32|6
1725385130000|2024-09-03 17:38:50|316.37|314.37|316.62|314.62|316.62|314.62|316.36|314.36|9
1725385140000|2024-09-03 17:39:00|316.63|314.63|316.68|314.68|316.68|314.68|316.63|314.63|10
1725385150000|2024-09-03 17:39:10|316.66|314.66|316.66|314.66|316.68|314.68|316.63|314.63|9
1725385160000|2024-09-03 17:39:20|316.64|314.64|316.68|314.68|316.69|314.69|316.62|314.62|12
1725385170000|2024-09-03 17:39:30|316.69|314.69|316.83|314.83|316.83|314.83|316.68|314.68|8
1725385180000|2024-09-03 17:39:40|316.79|314.79|316.84|314.84|316.86|314.86|316.75|314.75|15
1725385190000|2024-09-03 17:39:50|316.85|314.85|316.86|314.86|316.87|314.87|316.85|314.85|4
1725385200000|2024-09-03 17:40:00|316.8|314.8|316.88|314.88|316.92|314.92|316.74|314.74|19
1725385210000|2024-09-03 17:40:10|316.89|314.89|316.93|314.93|316.96|314.96|316.89|314.89|6
1725385220000|2024-09-03 17:40:20|316.91|314.91|316.85|314.85|316.91|314.91|316.85|314.85|8
1725385230000|2024-09-03 17:40:30|316.93|314.93|317.02|315.02|317.07|315.07|316.93|314.93|12
1725385240000|2024-09-03 17:40:40|317.03|315.03|317.03|315.03|317.11|315.11|317.03|315.03|25
1725385250000|2024-09-03 17:40:50|317.04|315.04|317.03|315.03|317.04|315.04|317.01|315.01|10
1725385260000|2024-09-03 17:41:00|317.04|315.04|317.1|315.1|317.1|315.1|317.03|315.03|16
1725385270000|2024-09-03 17:41:10|317.06|315.06|317.08|315.08|317.13|315.13|317.06|315.06|13
1725385280000|2024-09-03 17:41:20|317.04|315.04|317|315|317.08|315.08|317|315|7
1725385290000|2024-09-03 17:41:30|316.87|314.87|316.76|314.76|316.87|314.87|316.76|314.76|15
1725385300000|2024-09-03 17:41:40|316.77|314.77|316.79|314.79|316.8|314.8|316.76|314.76|13
1725385310000|2024-09-03 17:41:50|316.8|314.8|316.74|314.74|316.82|314.82|316.72|314.72|9
1725385320000|2024-09-03 17:42:00|316.75|314.75|316.76|314.76|316.81|314.81|316.72|314.72|16
1725385330000|2024-09-03 17:42:10|316.78|314.78|316.82|314.82|316.84|314.84|316.77|314.77|12
1725385340000|2024-09-03 17:42:20|316.8|314.8|316.77|314.77|316.8|314.8|316.77|314.77|3
1725385350000|2024-09-03 17:42:30|316.79|314.79|316.97|314.97|316.97|314.97|316.77|314.77|10
1725385360000|2024-09-03 17:42:40|316.98|314.98|317|315|317.01|315.01|316.96|314.96|9
1725385380000|2024-09-03 17:43:00|316.99|314.99|317.01|315.01|317.01|315.01|316.94|314.94|12
1725385390000|2024-09-03 17:43:10|317.02|315.02|317.03|315.03|317.04|315.04|317.01|315.01|8
1725385400000|2024-09-03 17:43:20|317.04|315.04|317.09|315.09|317.09|315.09|317.03|315.03|8
1725385410000|2024-09-03 17:43:30|317.11|315.11|317.23|315.23|317.23|315.23|317.11|315.11|7
1725385420000|2024-09-03 17:43:40|317.21|315.21|317.23|315.23|317.25|315.25|317.21|315.21|8
1725385430000|2024-09-03 17:43:50|317.13|315.13|317.11|315.11|317.13|315.13|317.11|315.11|2
1725385440000|2024-09-03 17:44:00|317.1|315.1|317.1|315.1|317.1|315.1|317.1|315.1|1
1725385450000|2024-09-03 17:44:10|317.11|315.11|316.99|314.99|317.11|315.11|316.99|314.99|4
1725385460000|2024-09-03 17:44:20|316.98|314.98|316.88|314.88|316.98|314.98|316.88|314.88|5
1725385470000|2024-09-03 17:44:30|316.87|314.87|316.9|314.9|316.92|314.92|316.84|314.84|16
1725385490000|2024-09-03 17:44:50|316.87|314.87|316.73|314.73|316.87|314.87|316.73|314.73|6
1725385500000|2024-09-03 17:45:00|316.71|314.71|316.71|314.71|316.72|314.72|316.67|314.67|11
1725385510000|2024-09-03 17:45:10|316.75|314.75|316.61|314.61|316.75|314.75|316.58|314.58|20
1725385520000|2024-09-03 17:45:20|316.62|314.62|316.63|314.63|316.63|314.63|316.62|314.62|2
1725385530000|2024-09-03 17:45:30|316.62|314.62|316.62|314.62|316.62|314.62|316.54|314.54|8
1725385540000|2024-09-03 17:45:40|316.63|314.63|316.66|314.66|316.66|314.66|316.63|314.63|5
1725385550000|2024-09-03 17:45:50|316.67|314.67|316.66|314.66|316.68|314.68|316.63|314.63|8
1725385560000|2024-09-03 17:46:00|316.67|314.67|316.69|314.69|316.69|314.69|316.63|314.63|5
1725385570000|2024-09-03 17:46:10|316.7|314.7|316.77|314.77|316.82|314.82|316.7|314.7|7
1725385580000|2024-09-03 17:46:20|316.8|314.8|316.82|314.82|316.82|314.82|316.8|314.8|3
1725385590000|2024-09-03 17:46:30|316.85|314.85|316.87|314.87|316.89|314.89|316.85|314.85|4
1725385600000|2024-09-03 17:46:40|316.88|314.88|317.05|315.05|317.05|315.05|316.88|314.88|4
1725385610000|2024-09-03 17:46:50|317.02|315.02|317.08|315.08|317.08|315.08|317.02|315.02|5
1725385620000|2024-09-03 17:47:00|317.05|315.05|317.08|315.08|317.08|315.08|317.05|315.05|4
1725385630000|2024-09-03 17:47:10|317.09|315.09|316.96|314.96|317.09|315.09|316.96|314.96|10
1725385640000|2024-09-03 17:47:20|316.93|314.93|316.74|314.74|316.93|314.93|316.69|314.69|11
1725385650000|2024-09-03 17:47:30|316.73|314.73|316.83|314.83|316.83|314.83|316.72|314.72|7
1725385660000|2024-09-03 17:47:40|316.84|314.84|316.84|314.84|316.84|314.84|316.84|314.84|1
1725385670000|2024-09-03 17:47:50|316.83|314.83|317.03|315.03|317.03|315.03|316.83|314.83|7
1725385680000|2024-09-03 17:48:00|317.04|315.04|317.18|315.18|317.18|315.18|317.04|315.04|8
1725385690000|2024-09-03 17:48:10|317.19|315.19|317.3|315.3|317.3|315.3|317.19|315.19|6
1725385700000|2024-09-03 17:48:20|317.29|315.29|317.3|315.3|317.32|315.32|317.24|315.24|9
1725385710000|2024-09-03 17:48:30|317.31|315.31|317.29|315.29|317.33|315.33|317.28|315.28|10
1725385720000|2024-09-03 17:48:40|317.31|315.31|317.56|315.56|317.57|315.57|317.31|315.31|13
1725385730000|2024-09-03 17:48:50|317.55|315.55|317.61|315.61|317.61|315.61|317.55|315.55|6
1725385740000|2024-09-03 17:49:00|317.59|315.59|317.67|315.67|317.68|315.68|317.54|315.54|15
1725385750000|2024-09-03 17:49:10|317.7|315.7|317.64|315.64|317.7|315.7|317.62|315.62|9
1725385760000|2024-09-03 17:49:20|317.63|315.63|317.57|315.57|317.63|315.63|317.55|315.55|13
1725385770000|2024-09-03 17:49:30|317.58|315.58|317.52|315.52|317.75|315.75|317.52|315.52|20
1725385780000|2024-09-03 17:49:40|317.54|315.54|317.41|315.41|317.54|315.54|317.41|315.41|6
1725385790000|2024-09-03 17:49:50|317.42|315.42|317.68|315.68|317.68|315.68|317.42|315.42|16
1725385800000|2024-09-03 17:50:00|317.65|315.65|317.58|315.58|317.65|315.65|317.58|315.58|6
1725385810000|2024-09-03 17:50:10|317.57|315.57|317.6|315.6|317.62|315.62|317.52|315.52|11
1725385820000|2024-09-03 17:50:20|317.66|315.66|317.7|315.7|317.7|315.7|317.6|315.6|13
1725385830000|2024-09-03 17:50:30|317.65|315.65|317.61|315.61|317.7|315.7|317.61|315.61|10
1725385840000|2024-09-03 17:50:40|317.62|315.62|317.63|315.63|317.68|315.68|317.61|315.61|15
1725385850000|2024-09-03 17:50:50|317.65|315.65|317.78|315.78|317.83|315.83|317.65|315.65|11
1725385860000|2024-09-03 17:51:00|317.79|315.79|318.04|316.04|318.07|316.07|317.79|315.79|17
1725385870000|2024-09-03 17:51:10|318.03|316.03|317.84|315.84|318.03|316.03|317.84|315.84|12
1725385880000|2024-09-03 17:51:20|317.83|315.83|317.83|315.83|317.83|315.83|317.82|315.82|3
1725385890000|2024-09-03 17:51:30|317.82|315.82|317.81|315.81|317.82|315.82|317.76|315.76|11
1725385900000|2024-09-03 17:51:40|317.8|315.8|317.85|315.85|317.87|315.87|317.79|315.79|11
1725385910000|2024-09-03 17:51:50|317.84|315.84|317.8|315.8|317.84|315.84|317.8|315.8|8
1725385920000|2024-09-03 17:52:00|317.81|315.81|317.71|315.71|317.81|315.81|317.7|315.7|10
1725385930000|2024-09-03 17:52:10|317.72|315.72|317.71|315.71|317.72|315.72|317.57|315.57|22
1725385940000|2024-09-03 17:52:20|317.72|315.72|317.86|315.86|317.97|315.97|317.72|315.72|18
1725385950000|2024-09-03 17:52:30|317.84|315.84|317.86|315.86|317.9|315.9|317.79|315.79|22
1725385960000|2024-09-03 17:52:40|317.85|315.85|317.71|315.71|317.85|315.85|317.66|315.66|16
1725385970000|2024-09-03 17:52:50|317.72|315.72|317.71|315.71|317.72|315.72|317.69|315.69|12
1725385980000|2024-09-03 17:53:00|317.66|315.66|317.54|315.54|317.66|315.66|317.46|315.46|17
1725385990000|2024-09-03 17:53:10|317.53|315.53|317.48|315.48|317.55|315.55|317.48|315.48|8
1725386000000|2024-09-03 17:53:20|317.47|315.47|317.53|315.53|317.56|315.56|317.43|315.43|18
1725386010000|2024-09-03 17:53:30|317.52|315.52|317.38|315.38|317.52|315.52|317.34|315.34|16
1725386020000|2024-09-03 17:53:40|317.41|315.41|317.44|315.44|317.53|315.53|317.41|315.41|17
1725386030000|2024-09-03 17:53:50|317.45|315.45|317.6|315.6|317.6|315.6|317.45|315.45|11
1725386040000|2024-09-03 17:54:00|317.59|315.59|317.59|315.59|317.61|315.61|317.54|315.54|15
1725386050000|2024-09-03 17:54:10|317.57|315.57|317.61|315.61|317.61|315.61|317.57|315.57|9
1725386060000|2024-09-03 17:54:20|317.62|315.62|317.64|315.64|317.66|315.66|317.62|315.62|9
1725386070000|2024-09-03 17:54:30|317.65|315.65|317.67|315.67|317.7|315.7|317.65|315.65|7
1725386080000|2024-09-03 17:54:40|317.68|315.68|317.78|315.78|317.78|315.78|317.66|315.66|15
1725386090000|2024-09-03 17:54:50|317.79|315.79|317.73|315.73|317.8|315.8|317.73|315.73|13
1725386100000|2024-09-03 17:55:00|317.74|315.74|317.74|315.74|317.74|315.74|317.64|315.64|18
1725386110000|2024-09-03 17:55:10|317.75|315.75|317.7|315.7|317.75|315.75|317.7|315.7|10
1725386120000|2024-09-03 17:55:20|317.65|315.65|317.69|315.69|317.71|315.71|317.65|315.65|13
1725386130000|2024-09-03 17:55:30|317.71|315.71|317.63|315.63|317.71|315.71|317.61|315.61|19
1725386140000|2024-09-03 17:55:40|317.5|315.5|317.66|315.66|317.66|315.66|317.5|315.5|11
1725386150000|2024-09-03 17:55:50|317.69|315.69|317.8|315.8|317.8|315.8|317.69|315.69|7
1725386160000|2024-09-03 17:56:00|317.81|315.81|317.88|315.88|317.95|315.95|317.81|315.81|13
1725386170000|2024-09-03 17:56:10|317.84|315.84|317.54|315.54|317.84|315.84|317.54|315.54|19
1725386180000|2024-09-03 17:56:20|317.52|315.52|317.37|315.37|317.52|315.52|317.37|315.37|17
1725386190000|2024-09-03 17:56:30|317.35|315.35|317.46|315.46|317.5|315.5|317.35|315.35|15
1725386200000|2024-09-03 17:56:40|317.44|315.44|317.11|315.11|317.44|315.44|317.08|315.08|19
1725386210000|2024-09-03 17:56:50|317.1|315.1|317.01|315.01|317.17|315.17|316.97|314.97|20
1725386230000|2024-09-03 17:57:10|317.04|315.04|317.26|315.26|317.26|315.26|317.04|315.04|9
1725386240000|2024-09-03 17:57:20|317.3|315.3|317.32|315.32|317.32|315.32|317.3|315.3|2
1725386250000|2024-09-03 17:57:30|317.3|315.3|317.39|315.39|317.43|315.43|317.3|315.3|12
1725386260000|2024-09-03 17:57:40|317.4|315.4|317.41|315.41|317.41|315.41|317.4|315.4|2
1725386270000|2024-09-03 17:57:50|317.36|315.36|317.31|315.31|317.36|315.36|317.28|315.28|4
1725386280000|2024-09-03 17:58:00|317.3|315.3|317.08|315.08|317.31|315.31|317.04|315.04|23
1725386290000|2024-09-03 17:58:10|317.07|315.07|317.09|315.09|317.09|315.09|317.07|315.07|9
1725386300000|2024-09-03 17:58:20|317.08|315.08|317.21|315.21|317.21|315.21|317.03|315.03|11
1725386310000|2024-09-03 17:58:30|317.22|315.22|317.31|315.31|317.38|315.38|317.22|315.22|12
1725386320000|2024-09-03 17:58:40|317.29|315.29|317.26|315.26|317.29|315.29|317.22|315.22|10
1725386330000|2024-09-03 17:58:50|317.27|315.27|317.28|315.28|317.28|315.28|317.27|315.27|2
1725386340000|2024-09-03 17:59:00|317.29|315.29|317.3|315.3|317.3|315.3|317.29|315.29|2
1725386350000|2024-09-03 17:59:10|317.25|315.25|317.28|315.28|317.28|315.28|317.16|315.16|15
1725386360000|2024-09-03 17:59:20|317.29|315.29|317.26|315.26|317.3|315.3|317.23|315.23|14
1725386370000|2024-09-03 17:59:30|317.25|315.25|317.2|315.2|317.27|315.27|317.2|315.2|8
1725386380000|2024-09-03 17:59:40|317.19|315.19|316.83|314.83|317.19|315.19|316.83|314.83|10
1725386390000|2024-09-03 17:59:50|316.82|314.82|316.54|314.54|316.82|314.82|316.54|314.54|23
1725386400000|2024-09-03 18:00:00|316.53|314.53|316.63|314.63|316.67|314.67|316.53|314.53|13
1725386410000|2024-09-03 18:00:10|316.64|314.64|316.82|314.82|316.82|314.82|316.64|314.64|10
1725386420000|2024-09-03 18:00:20|316.86|314.86|316.78|314.78|316.9|314.9|316.72|314.72|19
1725386430000|2024-09-03 18:00:30|316.81|314.81|316.92|314.92|316.97|314.97|316.78|314.78|11
1725386440000|2024-09-03 18:00:40|316.93|314.93|317.03|315.03|317.03|315.03|316.91|314.91|12
1725386450000|2024-09-03 18:00:50|317.04|315.04|316.63|314.63|317.04|315.04|316.62|314.62|23
1725386460000|2024-09-03 18:01:00|316.64|314.64|316.63|314.63|316.68|314.68|316.6|314.6|14
1725386470000|2024-09-03 18:01:10|316.62|314.62|316.6|314.6|316.7|314.7|316.6|314.6|19
1725386480000|2024-09-03 18:01:20|316.61|314.61|316.48|314.48|316.61|314.61|316.46|314.46|12
1725386490000|2024-09-03 18:01:30|316.52|314.52|316.61|314.61|316.62|314.62|316.52|314.52|10
1725386500000|2024-09-03 18:01:40|316.62|314.62|316.63|314.63|316.63|314.63|316.55|314.55|9
1725386510000|2024-09-03 18:01:50|316.61|314.61|316.63|314.63|316.65|314.65|316.58|314.58|14
1725386520000|2024-09-03 18:02:00|316.62|314.62|316.27|314.27|316.64|314.64|316.23|314.23|23
1725386530000|2024-09-03 18:02:10|316.29|314.29|316.13|314.13|316.32|314.32|316.13|314.13|23
1725386540000|2024-09-03 18:02:20|316.08|314.08|316.07|314.07|316.14|314.14|316.02|314.02|22
1725386550000|2024-09-03 18:02:30|316.05|314.05|316.2|314.2|316.24|314.24|316.04|314.04|16
1725386560000|2024-09-03 18:02:40|316.18|314.18|316.13|314.13|316.24|314.24|316.13|314.13|12
1725386570000|2024-09-03 18:02:50|316.12|314.12|316.1|314.1|316.12|314.12|315.94|313.94|23
1725386580000|2024-09-03 18:03:00|316.07|314.07|316.23|314.23|316.23|314.23|316.07|314.07|9
1725386590000|2024-09-03 18:03:10|316.26|314.26|316.14|314.14|316.26|314.26|316.12|314.12|15
1725386600000|2024-09-03 18:03:20|316.15|314.15|315.83|313.83|316.15|314.15|315.77|313.77|21
1725386610000|2024-09-03 18:03:30|315.81|313.81|315.84|313.84|315.97|313.97|315.79|313.79|18
1725386620000|2024-09-03 18:03:40|315.86|313.86|315.64|313.64|315.9|313.9|315.62|313.62|19
1725386630000|2024-09-03 18:03:50|315.63|313.63|315.75|313.75|315.75|313.75|315.63|313.63|10
1725386640000|2024-09-03 18:04:00|315.77|313.77|315.84|313.84|315.95|313.95|315.77|313.77|18
1725386650000|2024-09-03 18:04:10|315.82|313.82|315.66|313.66|315.82|313.82|315.59|313.59|28
1725386660000|2024-09-03 18:04:20|315.68|313.68|315.78|313.78|315.79|313.79|315.64|313.64|18
1725386670000|2024-09-03 18:04:30|315.76|313.76|315.68|313.68|315.77|313.77|315.6|313.6|18
1725386680000|2024-09-03 18:04:40|315.69|313.69|315.6|313.6|315.71|313.71|315.6|313.6|9
1725386690000|2024-09-03 18:04:50|315.59|313.59|315.4|313.4|315.59|313.59|315.38|313.38|14
1725386700000|2024-09-03 18:05:00|315.41|313.41|315.57|313.57|315.6|313.6|315.36|313.36|24
1725386710000|2024-09-03 18:05:10|315.58|313.58|315.61|313.61|315.63|313.63|315.54|313.54|15
1725386720000|2024-09-03 18:05:20|315.62|313.62|315.62|313.62|315.63|313.63|315.59|313.59|15
1725386730000|2024-09-03 18:05:30|315.63|313.63|315.38|313.38|315.63|313.63|315.37|313.37|15
1725386740000|2024-09-03 18:05:40|315.36|313.36|315.38|313.38|315.42|313.42|315.06|313.06|19
1725386750000|2024-09-03 18:05:50|315.41|313.41|315.36|313.36|315.42|313.42|315.33|313.33|12
1725386760000|2024-09-03 18:06:00|315.37|313.37|315.14|313.14|315.37|313.37|314.99|312.99|25
1725386770000|2024-09-03 18:06:10|315.12|313.12|314.95|312.95|315.22|313.22|314.92|312.92|25
1725386780000|2024-09-03 18:06:20|314.96|312.96|315.41|313.41|315.41|313.41|314.95|312.95|22
1725386790000|2024-09-03 18:06:30|315.4|313.4|315.54|313.54|315.54|313.54|315.36|313.36|18
1725386800000|2024-09-03 18:06:40|315.57|313.57|315.59|313.59|315.66|313.66|315.57|313.57|17
1725386810000|2024-09-03 18:06:50|315.55|313.55|315.56|313.56|315.59|313.59|315.48|313.48|17
1725386820000|2024-09-03 18:07:00|315.57|313.57|315.7|313.7|315.72|313.72|315.57|313.57|20
1725386830000|2024-09-03 18:07:10|315.72|313.72|315.63|313.63|315.72|313.72|315.56|313.56|24
1725386840000|2024-09-03 18:07:20|315.66|313.66|315.65|313.65|315.71|313.71|315.65|313.65|17
1725386850000|2024-09-03 18:07:30|315.64|313.64|315.55|313.55|315.64|313.64|315.53|313.53|12
1725386860000|2024-09-03 18:07:40|315.54|313.54|315.5|313.5|315.55|313.55|315.5|313.5|10
1725386870000|2024-09-03 18:07:50|315.51|313.51|315.62|313.62|315.62|313.62|315.5|313.5|18
1725386880000|2024-09-03 18:08:00|315.63|313.63|315.6|313.6|315.66|313.66|315.6|313.6|12
1725386890000|2024-09-03 18:08:10|315.56|313.56|315.61|313.61|315.61|313.61|315.52|313.52|16
1725386900000|2024-09-03 18:08:20|315.64|313.64|315.65|313.65|315.66|313.66|315.64|313.64|3
1725386910000|2024-09-03 18:08:30|315.66|313.66|315.71|313.71|315.71|313.71|315.65|313.65|12
1725386920000|2024-09-03 18:08:40|315.73|313.73|315.84|313.84|315.84|313.84|315.73|313.73|4
1725386930000|2024-09-03 18:08:50|315.87|313.87|315.94|313.94|316.08|314.08|315.87|313.87|11
1725386940000|2024-09-03 18:09:00|315.91|313.91|315.76|313.76|315.91|313.91|315.59|313.59|23
1725386950000|2024-09-03 18:09:10|315.78|313.78|316.06|314.06|316.06|314.06|315.77|313.77|11
1725386960000|2024-09-03 18:09:20|316.05|314.05|315.96|313.96|316.05|314.05|315.9|313.9|9
1725386970000|2024-09-03 18:09:30|315.93|313.93|316.04|314.04|316.05|314.05|315.93|313.93|8
1725386980000|2024-09-03 18:09:40|316.03|314.03|316.19|314.19|316.19|314.19|316.03|314.03|5
1725386990000|2024-09-03 18:09:50|316.21|314.21|316.19|314.19|316.21|314.21|316.19|314.19|2
1725387000000|2024-09-03 18:10:00|316.16|314.16|316.45|314.45|316.45|314.45|316.14|314.14|16
1725387010000|2024-09-03 18:10:10|316.47|314.47|316.82|314.82|316.89|314.89|316.47|314.47|10
1725387020000|2024-09-03 18:10:20|316.81|314.81|317|315|317|315|316.73|314.73|15
1725387030000|2024-09-03 18:10:30|317.02|315.02|317.1|315.1|317.1|315.1|316.98|314.98|12
1725387040000|2024-09-03 18:10:40|316.98|314.98|317.21|315.21|317.21|315.21|316.98|314.98|9
1725387050000|2024-09-03 18:10:50|317.2|315.2|317.21|315.21|317.21|315.21|317.19|315.19|4
1725387060000|2024-09-03 18:11:00|317.16|315.16|316.99|314.99|317.16|315.16|316.93|314.93|20
1725387070000|2024-09-03 18:11:10|316.96|314.96|316.95|314.95|316.96|314.96|316.73|314.73|16
1725387080000|2024-09-03 18:11:20|316.93|314.93|316.68|314.68|316.99|314.99|316.67|314.67|18
1725387090000|2024-09-03 18:11:30|316.67|314.67|316.89|314.89|316.9|314.9|316.65|314.65|20
1725387100000|2024-09-03 18:11:40|316.85|314.85|316.59|314.59|316.86|314.86|316.59|314.59|20
1725387110000|2024-09-03 18:11:50|316.5|314.5|316.51|314.51|316.51|314.51|316.48|314.48|13
1725387120000|2024-09-03 18:12:00|316.52|314.52|316.54|314.54|316.66|314.66|316.51|314.51|14
1725387130000|2024-09-03 18:12:10|316.55|314.55|316.53|314.53|316.6|314.6|316.5|314.5|15
1725387140000|2024-09-03 18:12:20|316.52|314.52|316.67|314.67|316.67|314.67|316.44|314.44|12
1725387150000|2024-09-03 18:12:30|316.69|314.69|316.93|314.93|316.95|314.95|316.67|314.67|9
1725387160000|2024-09-03 18:12:40|316.91|314.91|316.91|314.91|316.93|314.93|316.91|314.91|3
1725387170000|2024-09-03 18:12:50|316.92|314.92|317.04|315.04|317.06|315.06|316.92|314.92|8
1725387180000|2024-09-03 18:13:00|317.08|315.08|317.39|315.39|317.53|315.53|317.08|315.08|15
1725387190000|2024-09-03 18:13:10|317.4|315.4|317.47|315.47|317.51|315.51|317.4|315.4|9
1725387200000|2024-09-03 18:13:20|317.48|315.48|317.48|315.48|317.54|315.54|317.48|315.48|10
1725387210000|2024-09-03 18:13:30|317.45|315.45|317.56|315.56|317.56|315.56|317.45|315.45|7
1725387220000|2024-09-03 18:13:40|317.54|315.54|317.63|315.63|317.63|315.63|317.54|315.54|12
1725387230000|2024-09-03 18:13:50|317.6|315.6|317.49|315.49|317.61|315.61|317.49|315.49|7
1725387240000|2024-09-03 18:14:00|317.33|315.33|316.93|314.93|317.33|315.33|316.93|314.93|8
1725387250000|2024-09-03 18:14:10|316.92|314.92|316.89|314.89|316.92|314.92|316.83|314.83|13
1725387260000|2024-09-03 18:14:20|316.91|314.91|316.9|314.9|316.91|314.91|316.9|314.9|2
1725387270000|2024-09-03 18:14:30|316.86|314.86|316.69|314.69|316.86|314.86|316.64|314.64|14
1725387280000|2024-09-03 18:14:40|316.67|314.67|316.46|314.46|316.7|314.7|316.46|314.46|16
1725387290000|2024-09-03 18:14:50|316.45|314.45|316.48|314.48|316.55|314.55|316.45|314.45|9
1725387300000|2024-09-03 18:15:00|316.44|314.44|316.31|314.31|316.53|314.53|316.19|314.19|20
1725387310000|2024-09-03 18:15:10|316.27|314.27|316.2|314.2|316.31|314.31|316.2|314.2|15
1725387320000|2024-09-03 18:15:20|316.19|314.19|316.19|314.19|316.19|314.19|316.19|314.19|1
1725387330000|2024-09-03 18:15:30|316.24|314.24|316.28|314.28|316.29|314.29|316.24|314.24|3
1725387340000|2024-09-03 18:15:40|316.11|314.11|316.13|314.13|316.26|314.26|316.11|314.11|21
1725387350000|2024-09-03 18:15:50|316.15|314.15|316.03|314.03|316.15|314.15|316.03|314.03|13
1725387360000|2024-09-03 18:16:00|315.99|313.99|315.85|313.85|316.01|314.01|315.84|313.84|21
1725387370000|2024-09-03 18:16:10|315.86|313.86|315.79|313.79|315.86|313.86|315.64|313.64|19
1725387380000|2024-09-03 18:16:20|315.76|313.76|315.73|313.73|315.79|313.79|315.69|313.69|21
1725387390000|2024-09-03 18:16:30|315.74|313.74|315.77|313.77|315.77|313.77|315.73|313.73|7
1725387400000|2024-09-03 18:16:40|315.73|313.73|315.69|313.69|315.81|313.81|315.67|313.67|17
1725387410000|2024-09-03 18:16:50|315.7|313.7|315.65|313.65|315.71|313.71|315.64|313.64|18
1725387420000|2024-09-03 18:17:00|315.64|313.64|315.36|313.36|315.67|313.67|315.34|313.34|16
1725387430000|2024-09-03 18:17:10|315.37|313.37|315.55|313.55|315.58|313.58|315.37|313.37|13
1725387440000|2024-09-03 18:17:20|315.56|313.56|315.66|313.66|315.66|313.66|315.55|313.55|10
1725387450000|2024-09-03 18:17:30|315.7|313.7|315.77|313.77|315.84|313.84|315.68|313.68|11
1725387460000|2024-09-03 18:17:40|315.79|313.79|315.79|313.79|315.81|313.81|315.77|313.77|12
1725387470000|2024-09-03 18:17:50|315.78|313.78|315.69|313.69|315.8|313.8|315.67|313.67|12
1725387480000|2024-09-03 18:18:00|315.67|313.67|315.58|313.58|315.67|313.67|315.53|313.53|22
1725387490000|2024-09-03 18:18:10|315.57|313.57|315.35|313.35|315.57|313.57|315.34|313.34|20
1725387500000|2024-09-03 18:18:20|315.38|313.38|315.37|313.37|315.41|313.41|315.33|313.33|22
1725387510000|2024-09-03 18:18:30|315.38|313.38|315.33|313.33|315.38|313.38|315.18|313.18|21
1725387520000|2024-09-03 18:18:40|315.34|313.34|315.37|313.37|315.41|313.41|315.34|313.34|8
1725387530000|2024-09-03 18:18:50|315.34|313.34|315.29|313.29|315.39|313.39|315.27|313.27|20
1725387540000|2024-09-03 18:19:00|315.28|313.28|315.45|313.45|315.45|313.45|315.25|313.25|19
1725387550000|2024-09-03 18:19:10|315.46|313.46|315.5|313.5|315.5|313.5|315.43|313.43|12
1725387560000|2024-09-03 18:19:20|315.51|313.51|315.58|313.58|315.58|313.58|315.51|313.51|2
1725387570000|2024-09-03 18:19:30|315.59|313.59|315.79|313.79|315.8|313.8|315.59|313.59|8
1725387580000|2024-09-03 18:19:40|315.78|313.78|315.82|313.82|315.82|313.82|315.78|313.78|8
1725387590000|2024-09-03 18:19:50|315.81|313.81|315.73|313.73|315.81|313.81|315.71|313.71|10
1725387600000|2024-09-03 18:20:00|315.75|313.75|315.95|313.95|315.95|313.95|315.75|313.75|12
1725387610000|2024-09-03 18:20:10|315.94|313.94|315.87|313.87|315.96|313.96|315.84|313.84|13
1725387620000|2024-09-03 18:20:20|315.93|313.93|316.01|314.01|316.01|314.01|315.93|313.93|2
1725387630000|2024-09-03 18:20:30|316.03|314.03|316.21|314.21|316.21|314.21|316.03|314.03|7
1725387640000|2024-09-03 18:20:40|316.22|314.22|316.22|314.22|316.24|314.24|316.22|314.22|5
1725387650000|2024-09-03 18:20:50|316.26|314.26|316.22|314.22|316.35|314.35|316.19|314.19|16
1725387660000|2024-09-03 18:21:00|316.11|314.11|315.84|313.84|316.11|314.11|315.84|313.84|10
1725387670000|2024-09-03 18:21:10|315.82|313.82|315.72|313.72|315.82|313.82|315.72|313.72|12
1725387680000|2024-09-03 18:21:20|315.71|313.71|315.53|313.53|315.71|313.71|315.53|313.53|10
1725387690000|2024-09-03 18:21:30|315.48|313.48|315.35|313.35|315.49|313.49|315.33|313.33|12
1725387700000|2024-09-03 18:21:40|315.34|313.34|315.38|313.38|315.38|313.38|315.34|313.34|13
1725387710000|2024-09-03 18:21:50|315.37|313.37|315.36|313.36|315.38|313.38|315.36|313.36|13
1725387720000|2024-09-03 18:22:00|315.37|313.37|315.62|313.62|315.62|313.62|315.37|313.37|7
1725387730000|2024-09-03 18:22:10|315.63|313.63|315.62|313.62|315.63|313.63|315.62|313.62|6
1725387740000|2024-09-03 18:22:20|315.63|313.63|315.65|313.65|315.65|313.65|315.63|313.63|5
1725387750000|2024-09-03 18:22:30|315.66|313.66|315.61|313.61|315.74|313.74|315.61|313.61|8
1725387760000|2024-09-03 18:22:40|315.6|313.6|315.55|313.55|315.63|313.63|315.55|313.55|13
1725387770000|2024-09-03 18:22:50|315.54|313.54|315.42|313.42|315.55|313.55|315.41|313.41|10
1725387780000|2024-09-03 18:23:00|315.49|313.49|315.5|313.5|315.5|313.5|315.49|313.49|2
1725387790000|2024-09-03 18:23:10|315.54|313.54|315.6|313.6|315.6|313.6|315.54|313.54|2
1725387800000|2024-09-03 18:23:20|315.55|313.55|315.27|313.27|315.55|313.55|315.27|313.27|11
1725387810000|2024-09-03 18:23:30|315.26|313.26|315.22|313.22|315.27|313.27|315.2|313.2|19
1725387820000|2024-09-03 18:23:40|315.29|313.29|315.31|313.31|315.4|313.4|315.29|313.29|10
1725387830000|2024-09-03 18:23:50|315.27|313.27|315.19|313.19|315.31|313.31|315.18|313.18|21
1725387840000|2024-09-03 18:24:00|315.13|313.13|315.07|313.07|315.13|313.13|315.04|313.04|7
1725387850000|2024-09-03 18:24:10|315.03|313.03|314.99|312.99|315.03|313.03|314.98|312.98|6
1725387860000|2024-09-03 18:24:20|314.98|312.98|315.07|313.07|315.07|313.07|314.97|312.97|8
1725387880000|2024-09-03 18:24:40|315.01|313.01|315|313|315.01|313.01|314.97|312.97|5
1725387890000|2024-09-03 18:24:50|315.01|313.01|315.02|313.02|315.02|313.02|315.01|313.01|2
1725387900000|2024-09-03 18:25:00|315.09|313.09|315.12|313.12|315.12|313.12|315.09|313.09|4
1725387910000|2024-09-03 18:25:10|315.08|313.08|315.02|313.02|315.08|313.08|314.98|312.98|8
1725387920000|2024-09-03 18:25:20|315.01|313.01|315.05|313.05|315.05|313.05|314.99|312.99|7
1725387930000|2024-09-03 18:25:30|314.99|312.99|315.37|313.37|315.37|313.37|314.99|312.99|16
1725387940000|2024-09-03 18:25:40|315.38|313.38|315.56|313.56|315.56|313.56|315.35|313.35|9
1725387950000|2024-09-03 18:25:50|315.54|313.54|315.56|313.56|315.56|313.56|315.54|313.54|3
1725387960000|2024-09-03 18:26:00|315.58|313.58|315.74|313.74|315.74|313.74|315.55|313.55|7
1725387970000|2024-09-03 18:26:10|315.73|313.73|315.82|313.82|315.83|313.83|315.73|313.73|9
1725387980000|2024-09-03 18:26:20|315.83|313.83|315.85|313.85|315.9|313.9|315.83|313.83|4
1725387990000|2024-09-03 18:26:30|315.81|313.81|316.1|314.1|316.1|314.1|315.81|313.81|9
1725388000000|2024-09-03 18:26:40|316.12|314.12|316.23|314.23|316.37|314.37|316.1|314.1|16
1725388010000|2024-09-03 18:26:50|316.22|314.22|316.24|314.24|316.31|314.31|316.22|314.22|16
1725388020000|2024-09-03 18:27:00|316.23|314.23|316.39|314.39|316.39|314.39|316.23|314.23|10
1725388030000|2024-09-03 18:27:10|316.37|314.37|316.37|314.37|316.4|314.4|316.37|314.37|5
1725388040000|2024-09-03 18:27:20|316.42|314.42|316.37|314.37|316.43|314.43|316.37|314.37|11
1725388050000|2024-09-03 18:27:30|316.38|314.38|316.37|314.37|316.38|314.38|316.37|314.37|4
1725388060000|2024-09-03 18:27:40|316.26|314.26|316.3|314.3|316.3|314.3|316.24|314.24|6
1725388070000|2024-09-03 18:27:50|316.31|314.31|316|314|316.33|314.33|315.88|313.88|13
1725388080000|2024-09-03 18:28:00|315.97|313.97|315.96|313.96|316.09|314.09|315.74|313.74|23
1725388090000|2024-09-03 18:28:10|315.94|313.94|315.32|313.32|316.05|314.05|315.32|313.32|15
1725388100000|2024-09-03 18:28:20|315.3|313.3|315.24|313.24|315.3|313.3|315.24|313.24|4
1725388110000|2024-09-03 18:28:30|315.12|313.12|315.13|313.13|315.13|313.13|314.8|312.8|19
1725388120000|2024-09-03 18:28:40|315.11|313.11|315.37|313.37|315.37|313.37|315.11|313.11|7
1725388130000|2024-09-03 18:28:50|315.38|313.38|315.45|313.45|315.47|313.47|315.38|313.38|6
1725388140000|2024-09-03 18:29:00|315.44|313.44|315.51|313.51|315.51|313.51|315.39|313.39|11
1725388150000|2024-09-03 18:29:10|315.5|313.5|315.63|313.63|315.63|313.63|315.48|313.48|8
1725388160000|2024-09-03 18:29:20|315.62|313.62|315.62|313.62|315.65|313.65|315.59|313.59|10
1725388170000|2024-09-03 18:29:30|315.6|313.6|315.79|313.79|315.8|313.8|315.6|313.6|13
1725388180000|2024-09-03 18:29:40|315.8|313.8|315.89|313.89|315.9|313.9|315.69|313.69|19
1725388190000|2024-09-03 18:29:50|315.9|313.9|315.89|313.89|315.92|313.92|315.86|313.86|20
1725388200000|2024-09-03 18:30:00|315.91|313.91|315.47|313.47|315.91|313.91|315.42|313.42|22
1725388210000|2024-09-03 18:30:10|315.43|313.43|315.63|313.63|315.63|313.63|315.39|313.39|17
1725388220000|2024-09-03 18:30:20|315.62|313.62|315.9|313.9|315.94|313.94|315.62|313.62|13
1725388230000|2024-09-03 18:30:30|315.88|313.88|315.89|313.89|315.98|313.98|315.87|313.87|17
1725388240000|2024-09-03 18:30:40|315.87|313.87|315.99|313.99|315.99|313.99|315.85|313.85|15
1725388250000|2024-09-03 18:30:50|316|314|315.22|313.22|316|314|315.18|313.18|25
1725388260000|2024-09-03 18:31:00|315.21|313.21|315.39|313.39|315.41|313.41|315.18|313.18|14
1725388270000|2024-09-03 18:31:10|315.36|313.36|315.29|313.29|315.36|313.36|315.28|313.28|3
1725388290000|2024-09-03 18:31:30|315.31|313.31|315.02|313.02|315.31|313.31|314.98|312.98|9
1725388300000|2024-09-03 18:31:40|315.03|313.03|314.93|312.93|315.03|313.03|314.92|312.92|6
1725388310000|2024-09-03 18:31:50|314.95|312.95|315.49|313.49|315.49|313.49|314.92|312.92|16
1725388330000|2024-09-03 18:32:10|315.51|313.51|315.56|313.56|315.56|313.56|315.49|313.49|10
1725388340000|2024-09-03 18:32:20|315.6|313.6|315.79|313.79|315.79|313.79|315.6|313.6|13
1725388350000|2024-09-03 18:32:30|315.84|313.84|315.95|313.95|315.96|313.96|315.84|313.84|6
1725388360000|2024-09-03 18:32:40|315.93|313.93|315.84|313.84|315.93|313.93|315.84|313.84|3
1725388370000|2024-09-03 18:32:50|315.86|313.86|315.86|313.86|315.86|313.86|315.86|313.86|1
1725388380000|2024-09-03 18:33:00|315.88|313.88|315.95|313.95|315.98|313.98|315.85|313.85|6
1725388390000|2024-09-03 18:33:10|315.97|313.97|315.99|313.99|316.09|314.09|315.95|313.95|11
1725388400000|2024-09-03 18:33:20|316.01|314.01|316.12|314.12|316.18|314.18|316.01|314.01|10
1725388410000|2024-09-03 18:33:30|316.11|314.11|316.11|314.11|316.12|314.12|316.11|314.11|3
1725388420000|2024-09-03 18:33:40|316.13|314.13|316.32|314.32|316.32|314.32|316.11|314.11|6
1725388430000|2024-09-03 18:33:50|316.31|314.31|316.3|314.3|316.31|314.31|316.3|314.3|2
1725388440000|2024-09-03 18:34:00|316.31|314.31|316.44|314.44|316.44|314.44|316.3|314.3|14
1725388450000|2024-09-03 18:34:10|316.39|314.39|316.45|314.45|316.48|314.48|316.39|314.39|9
1725388460000|2024-09-03 18:34:20|316.48|314.48|316.35|314.35|316.5|314.5|316.34|314.34|21
1725388470000|2024-09-03 18:34:30|316.36|314.36|316.13|314.13|316.38|314.38|316.07|314.07|21
1725388480000|2024-09-03 18:34:40|316.14|314.14|315.76|313.76|316.2|314.2|315.75|313.75|16
1725388490000|2024-09-03 18:34:50|315.74|313.74|315.24|313.24|315.74|313.74|315.24|313.24|23
1725388500000|2024-09-03 18:35:00|315.16|313.16|314.45|312.45|315.25|313.25|314.35|312.35|28
1725388510000|2024-09-03 18:35:10|314.41|312.41|314.61|312.61|314.86|312.86|314.41|312.41|21
1725388520000|2024-09-03 18:35:20|314.64|312.64|314.23|312.23|314.64|312.64|313.99|311.99|26
1725388530000|2024-09-03 18:35:30|314.24|312.24|314.18|312.18|314.24|312.24|314.13|312.13|15
1725388540000|2024-09-03 18:35:40|314.19|312.19|314.43|312.43|314.44|312.44|314.19|312.19|15
1725388550000|2024-09-03 18:35:50|314.42|312.42|314.3|312.3|314.45|312.45|314.24|312.24|8
1725388560000|2024-09-03 18:36:00|314.32|312.32|314.22|312.22|314.51|312.51|314.22|312.22|16
1725388570000|2024-09-03 18:36:10|314.21|312.21|314.29|312.29|314.34|312.34|314.08|312.08|15
1725388580000|2024-09-03 18:36:20|314.25|312.25|314.31|312.31|314.31|312.31|314.13|312.13|11
1725388590000|2024-09-03 18:36:30|314.33|312.33|314.4|312.4|314.4|312.4|314.3|312.3|12
1725388600000|2024-09-03 18:36:40|314.42|312.42|314.54|312.54|314.54|312.54|314.4|312.4|9
1725388610000|2024-09-03 18:36:50|314.55|312.55|314.54|312.54|314.55|312.55|314.51|312.51|9
1725388620000|2024-09-03 18:37:00|314.51|312.51|314.61|312.61|314.69|312.69|314.51|312.51|13
1725388630000|2024-09-03 18:37:10|314.59|312.59|314.64|312.64|314.64|312.64|314.59|312.59|6
1725388640000|2024-09-03 18:37:20|314.61|312.61|314.81|312.81|314.83|312.83|314.59|312.59|14
1725388650000|2024-09-03 18:37:30|314.82|312.82|314.81|312.81|314.82|312.82|314.8|312.8|4
1725388660000|2024-09-03 18:37:40|314.8|312.8|314.88|312.88|314.89|312.89|314.8|312.8|8
1725388670000|2024-09-03 18:37:50|314.86|312.86|314.86|312.86|314.86|312.86|314.86|312.86|1
1725388680000|2024-09-03 18:38:00|314.88|312.88|315.03|313.03|315.04|313.04|314.86|312.86|10
1725388690000|2024-09-03 18:38:10|315.04|313.04|315.05|313.05|315.05|313.05|315.04|313.04|4
1725388700000|2024-09-03 18:38:20|315.04|313.04|314.97|312.97|315.04|313.04|314.87|312.87|10
1725388710000|2024-09-03 18:38:30|314.96|312.96|314.9|312.9|314.96|312.96|314.88|312.88|4
1725388720000|2024-09-03 18:38:40|314.8|312.8|314.79|312.79|314.8|312.8|314.79|312.79|2
1725388740000|2024-09-03 18:39:00|314.8|312.8|314.53|312.53|314.8|312.8|314.48|312.48|14
1725388760000|2024-09-03 18:39:20|314.55|312.55|314.55|312.55|314.55|312.55|314.55|312.55|1
1725388770000|2024-09-03 18:39:30|314.53|312.53|314.57|312.57|314.57|312.57|314.53|312.53|3
1725388780000|2024-09-03 18:39:40|314.54|312.54|314.56|312.56|314.58|312.58|314.53|312.53|6
1725388790000|2024-09-03 18:39:50|314.58|312.58|314.52|312.52|314.58|312.58|314.52|312.52|5
1725388800000|2024-09-03 18:40:00|314.46|312.46|314.51|312.51|314.51|312.51|314.37|312.37|8
1725388810000|2024-09-03 18:40:10|314.54|312.54|314.6|312.6|314.6|312.6|314.48|312.48|5
1725388820000|2024-09-03 18:40:20|314.62|312.62|314.52|312.52|314.62|312.62|314.52|312.52|11
1725388840000|2024-09-03 18:40:40|314.53|312.53|314.65|312.65|314.65|312.65|314.52|312.52|5
1725388850000|2024-09-03 18:40:50|314.69|312.69|314.8|312.8|314.8|312.8|314.69|312.69|11
1725388860000|2024-09-03 18:41:00|314.77|312.77|314.91|312.91|314.91|312.91|314.75|312.75|12
1725388870000|2024-09-03 18:41:10|314.88|312.88|314.96|312.96|314.96|312.96|314.82|312.82|8
1725388880000|2024-09-03 18:41:20|314.93|312.93|314.94|312.94|314.95|312.95|314.91|312.91|4
1725388890000|2024-09-03 18:41:30|314.91|312.91|315|313|315.03|313.03|314.91|312.91|6
1725388900000|2024-09-03 18:41:40|315.01|313.01|315|313|315.02|313.02|315|313|8
1725388910000|2024-09-03 18:41:50|315.05|313.05|315.19|313.19|315.19|313.19|315.05|313.05|6
1725388920000|2024-09-03 18:42:00|315.25|313.25|315.29|313.29|315.3|313.3|315.24|313.24|6
1725388930000|2024-09-03 18:42:10|315.32|313.32|315.33|313.33|315.4|313.4|315.32|313.32|8
1725388940000|2024-09-03 18:42:20|315.26|313.26|315.5|313.5|315.5|313.5|315.25|313.25|9
1725388950000|2024-09-03 18:42:30|315.51|313.51|315.5|313.5|315.51|313.51|315.43|313.43|12
1725388960000|2024-09-03 18:42:40|315.47|313.47|315.22|313.22|315.47|313.47|315.22|313.22|11
1725388970000|2024-09-03 18:42:50|315.21|313.21|315.18|313.18|315.21|313.21|315.17|313.17|3
1725388980000|2024-09-03 18:43:00|315.14|313.14|315.12|313.12|315.14|313.14|315.12|313.12|2
1725389000000|2024-09-03 18:43:20|315.11|313.11|314.92|312.92|315.11|313.11|314.92|312.92|5
1725389010000|2024-09-03 18:43:30|314.87|312.87|314.7|312.7|314.87|312.87|314.7|312.7|3
1725389030000|2024-09-03 18:43:50|314.58|312.58|314.59|312.59|314.59|312.59|314.58|312.58|2
1725389040000|2024-09-03 18:44:00|314.65|312.65|314.68|312.68|314.68|312.68|314.65|312.65|2
1725389050000|2024-09-03 18:44:10|314.62|312.62|313.96|311.96|314.62|312.62|313.84|311.84|24
1725389060000|2024-09-03 18:44:20|313.97|311.97|314.41|312.41|314.53|312.53|313.97|311.97|17
1725389070000|2024-09-03 18:44:30|314.38|312.38|314.09|312.09|314.38|312.38|314.07|312.07|11
1725389080000|2024-09-03 18:44:40|314.14|312.14|314.14|312.14|314.14|312.14|314.14|312.14|1
1725389090000|2024-09-03 18:44:50|314.17|312.17|314.6|312.6|314.63|312.63|314.17|312.17|13
1725389100000|2024-09-03 18:45:00|314.54|312.54|314.37|312.37|314.54|312.54|314.37|312.37|3
1725389110000|2024-09-03 18:45:10|314.38|312.38|314.5|312.5|314.5|312.5|314.38|312.38|5
1725389120000|2024-09-03 18:45:20|314.52|312.52|314.59|312.59|314.62|312.62|314.45|312.45|9
1725389130000|2024-09-03 18:45:30|314.62|312.62|314.65|312.65|314.65|312.65|314.61|312.61|8
1725389140000|2024-09-03 18:45:40|314.64|312.64|314.59|312.59|314.68|312.68|314.58|312.58|12
1725389150000|2024-09-03 18:45:50|314.61|312.61|314.59|312.59|314.61|312.61|314.59|312.59|3
1725389160000|2024-09-03 18:46:00|314.64|312.64|314.58|312.58|314.64|312.64|314.58|312.58|5
1725389170000|2024-09-03 18:46:10|314.52|312.52|314.52|312.52|314.52|312.52|314.52|312.52|1
1725389180000|2024-09-03 18:46:20|314.54|312.54|314.57|312.57|314.57|312.57|314.52|312.52|6
1725389190000|2024-09-03 18:46:30|314.56|312.56|314.64|312.64|314.64|312.64|314.52|312.52|7
1725389200000|2024-09-03 18:46:40|314.61|312.61|314.61|312.61|314.61|312.61|314.61|312.61|1
1725389210000|2024-09-03 18:46:50|314.63|312.63|314.72|312.72|314.72|312.72|314.63|312.63|4
1725389220000|2024-09-03 18:47:00|314.73|312.73|314.72|312.72|314.75|312.75|314.72|312.72|7
1725389240000|2024-09-03 18:47:20|314.73|312.73|314.9|312.9|314.91|312.91|314.72|312.72|10
1725389250000|2024-09-03 18:47:30|314.8|312.8|314.51|312.51|314.8|312.8|314.51|312.51|10
1725389260000|2024-09-03 18:47:40|314.54|312.54|314.54|312.54|314.54|312.54|314.54|312.54|1
1725389270000|2024-09-03 18:47:50|314.56|312.56|314.62|312.62|314.62|312.62|314.54|312.54|5
1725389280000|2024-09-03 18:48:00|314.65|312.65|314.62|312.62|314.65|312.65|314.62|312.62|3
1725389290000|2024-09-03 18:48:10|314.63|312.63|314.62|312.62|314.65|312.65|314.62|312.62|4
1725389300000|2024-09-03 18:48:20|314.65|312.65|314.62|312.62|314.65|312.65|314.62|312.62|3
1725389310000|2024-09-03 18:48:30|314.61|312.61|314.51|312.51|314.61|312.61|314.5|312.5|3
1725389320000|2024-09-03 18:48:40|314.53|312.53|314.34|312.34|314.53|312.53|314.34|312.34|6
1725389330000|2024-09-03 18:48:50|314.32|312.32|314.22|312.22|314.32|312.32|314.22|312.22|6
1725389340000|2024-09-03 18:49:00|314.23|312.23|314.24|312.24|314.24|312.24|314.22|312.22|5
1725389350000|2024-09-03 18:49:10|314.22|312.22|314.22|312.22|314.26|312.26|314.22|312.22|6
1725389360000|2024-09-03 18:49:20|314.26|312.26|314.23|312.23|314.26|312.26|314.22|312.22|4
1725389370000|2024-09-03 18:49:30|314.25|312.25|314.28|312.28|314.28|312.28|314.22|312.22|5
1725389380000|2024-09-03 18:49:40|314.27|312.27|314.34|312.34|314.34|312.34|314.23|312.23|9
1725389390000|2024-09-03 18:49:50|314.31|312.31|314.32|312.32|314.32|312.32|314.31|312.31|4
1725389400000|2024-09-03 18:50:00|314.31|312.31|314.26|312.26|314.31|312.31|314.22|312.22|5
1725389410000|2024-09-03 18:50:10|314.27|312.27|314.32|312.32|314.38|312.38|314.27|312.27|9
1725389420000|2024-09-03 18:50:20|314.34|312.34|314.47|312.47|314.47|312.47|314.32|312.32|9
1725389430000|2024-09-03 18:50:30|314.48|312.48|314.38|312.38|314.48|312.48|314.38|312.38|5
1725389440000|2024-09-03 18:50:40|314.4|312.4|314.39|312.39|314.4|312.4|314.39|312.39|2
1725389450000|2024-09-03 18:50:50|314.36|312.36|314.12|312.12|314.36|312.36|314.12|312.12|4
1725389460000|2024-09-03 18:51:00|314.11|312.11|314.01|312.01|314.11|312.11|314.01|312.01|7
1725389470000|2024-09-03 18:51:10|313.78|311.78|313.47|311.47|313.78|311.78|313.47|311.47|8
1725389480000|2024-09-03 18:51:20|313.49|311.49|313.41|311.41|313.6|311.6|313.38|311.38|8
1725389490000|2024-09-03 18:51:30|313.34|311.34|313.06|311.06|313.34|311.34|313.06|311.06|16
1725389500000|2024-09-03 18:51:40|313.05|311.05|313.05|311.05|313.05|311.05|313.05|311.05|1
1725389510000|2024-09-03 18:51:50|312.98|310.98|312.93|310.93|312.98|310.98|312.88|310.88|4
1725389520000|2024-09-03 18:52:00|312.9|310.9|313.13|311.13|313.29|311.29|312.9|310.9|15
1725389530000|2024-09-03 18:52:10|313.11|311.11|313.21|311.21|313.21|311.21|313.11|311.11|8
1725389540000|2024-09-03 18:52:20|313.19|311.19|313.1|311.1|313.19|311.19|313.09|311.09|14
1725389550000|2024-09-03 18:52:30|313.09|311.09|313.09|311.09|313.23|311.23|313.09|311.09|13
1725389560000|2024-09-03 18:52:40|313.1|311.1|313.34|311.34|313.34|311.34|313.1|311.1|11
1725389570000|2024-09-03 18:52:50|313.36|311.36|313.39|311.39|313.46|311.46|313.36|311.36|9
1725389580000|2024-09-03 18:53:00|313.4|311.4|313.55|311.55|313.55|311.55|313.39|311.39|14
1725389590000|2024-09-03 18:53:10|313.54|311.54|313.54|311.54|313.57|311.57|313.53|311.53|6
1725389600000|2024-09-03 18:53:20|313.53|311.53|313.39|311.39|313.53|311.53|313.39|311.39|14
1725389610000|2024-09-03 18:53:30|313.41|311.41|313.58|311.58|313.58|311.58|313.41|311.41|6
1725389620000|2024-09-03 18:53:40|313.57|311.57|313.5|311.5|313.57|311.57|313.5|311.5|8
1725389630000|2024-09-03 18:53:50|313.45|311.45|313.42|311.42|313.45|311.45|313.4|311.4|7
1725389640000|2024-09-03 18:54:00|313.43|311.43|313.36|311.36|313.47|311.47|313.34|311.34|10
1725389650000|2024-09-03 18:54:10|313.32|311.32|313.59|311.59|313.59|311.59|313.32|311.32|10
1725389660000|2024-09-03 18:54:20|313.58|311.58|313.51|311.51|313.59|311.59|313.49|311.49|10
1725389670000|2024-09-03 18:54:30|313.48|311.48|313.48|311.48|313.48|311.48|313.48|311.48|1
1725389680000|2024-09-03 18:54:40|313.47|311.47|313.47|311.47|313.47|311.47|313.47|311.47|1
1725389690000|2024-09-03 18:54:50|313.48|311.48|313.51|311.51|313.51|311.51|313.48|311.48|3
1725389700000|2024-09-03 18:55:00|313.53|311.53|313.63|311.63|313.63|311.63|313.53|311.53|9
1725389710000|2024-09-03 18:55:10|313.62|311.62|313.63|311.63|313.64|311.64|313.58|311.58|9
1725389720000|2024-09-03 18:55:20|313.61|311.61|313.59|311.59|313.61|311.61|313.57|311.57|8
1725389730000|2024-09-03 18:55:30|313.56|311.56|313.45|311.45|313.56|311.56|313.45|311.45|11
1725389740000|2024-09-03 18:55:40|313.46|311.46|313.57|311.57|313.61|311.61|313.46|311.46|10
1725389750000|2024-09-03 18:55:50|313.59|311.59|313.51|311.51|313.59|311.59|313.5|311.5|6
1725389770000|2024-09-03 18:56:10|313.5|311.5|313.49|311.49|313.5|311.5|313.47|311.47|8
1725389780000|2024-09-03 18:56:20|313.5|311.5|313.5|311.5|313.54|311.54|313.47|311.47|12
1725389790000|2024-09-03 18:56:30|313.51|311.51|313.75|311.75|313.75|311.75|313.5|311.5|9
1725389800000|2024-09-03 18:56:40|313.76|311.76|313.69|311.69|313.77|311.77|313.66|311.66|11
1725389810000|2024-09-03 18:56:50|313.52|311.52|313.44|311.44|313.53|311.53|313.44|311.44|9
1725389820000|2024-09-03 18:57:00|313.45|311.45|313.53|311.53|313.57|311.57|313.43|311.43|16
1725389830000|2024-09-03 18:57:10|313.54|311.54|313.56|311.56|313.56|311.56|313.53|311.53|6
1725389840000|2024-09-03 18:57:20|313.58|311.58|313.65|311.65|313.72|311.72|313.54|311.54|15
1725389850000|2024-09-03 18:57:30|313.63|311.63|313.67|311.67|313.67|311.67|313.57|311.57|17
1725389860000|2024-09-03 18:57:40|313.68|311.68|313.68|311.68|313.68|311.68|313.68|311.68|1
1725389870000|2024-09-03 18:57:50|313.61|311.61|313.65|311.65|313.65|311.65|313.55|311.55|15
1725389880000|2024-09-03 18:58:00|313.66|311.66|313.59|311.59|313.66|311.66|313.58|311.58|14
1725389890000|2024-09-03 18:58:10|313.61|311.61|313.56|311.56|313.61|311.61|313.54|311.54|13
1725389900000|2024-09-03 18:58:20|313.55|311.55|313.54|311.54|313.63|311.63|313.54|311.54|11
1725389910000|2024-09-03 18:58:30|313.55|311.55|313.57|311.57|313.58|311.58|313.53|311.53|14
1725389920000|2024-09-03 18:58:40|313.59|311.59|313.6|311.6|313.62|311.62|313.57|311.57|12
1725389930000|2024-09-03 18:58:50|313.59|311.59|313.48|311.48|313.59|311.59|313.45|311.45|11
1725389940000|2024-09-03 18:59:00|313.47|311.47|313.48|311.48|313.48|311.48|313.43|311.43|10
1725389950000|2024-09-03 18:59:10|313.5|311.5|313.48|311.48|313.54|311.54|313.46|311.46|14
1725389960000|2024-09-03 18:59:20|313.49|311.49|313.47|311.47|313.49|311.49|313.47|311.47|9
1725389970000|2024-09-03 18:59:30|313.49|311.49|313.56|311.56|313.56|311.56|313.48|311.48|8
1725389980000|2024-09-03 18:59:40|313.59|311.59|313.58|311.58|313.61|311.61|313.57|311.57|13
1725389990000|2024-09-03 18:59:50|313.59|311.59|313.59|311.59|313.61|311.61|313.59|311.59|6
1725390000000|2024-09-03 19:00:00|313.6|311.6|313.61|311.61|313.64|311.64|313.58|311.58|20
1725390010000|2024-09-03 19:00:10|313.6|311.6|313.54|311.54|313.6|311.6|313.53|311.53|17
1725390020000|2024-09-03 19:00:20|313.55|311.55|313.58|311.58|313.62|311.62|313.54|311.54|15
1725390030000|2024-09-03 19:00:30|313.59|311.59|313.68|311.68|313.68|311.68|313.59|311.59|6
1725390040000|2024-09-03 19:00:40|313.69|311.69|313.65|311.65|313.74|311.74|313.63|311.63|13
1725390050000|2024-09-03 19:00:50|313.67|311.67|313.66|311.66|313.7|311.7|313.66|311.66|6
1725390060000|2024-09-03 19:01:00|313.68|311.68|313.58|311.58|313.68|311.68|313.56|311.56|12
1725390070000|2024-09-03 19:01:10|313.57|311.57|313.64|311.64|313.65|311.65|313.57|311.57|11
1725390080000|2024-09-03 19:01:20|313.65|311.65|313.65|311.65|313.67|311.67|313.62|311.62|7
1725390090000|2024-09-03 19:01:30|313.67|311.67|313.69|311.69|313.69|311.69|313.67|311.67|3
1725390100000|2024-09-03 19:01:40|313.66|311.66|313.62|311.62|313.66|311.66|313.62|311.62|3
1725390110000|2024-09-03 19:01:50|313.57|311.57|313.13|311.13|313.57|311.57|313.06|311.06|23
1725390120000|2024-09-03 19:02:00|313.12|311.12|313.04|311.04|313.19|311.19|313.01|311.01|6
1725390130000|2024-09-03 19:02:10|313.06|311.06|313.02|311.02|313.12|311.12|313.02|311.02|9
1725390140000|2024-09-03 19:02:20|313.01|311.01|312.96|310.96|313.01|311.01|312.94|310.94|9
1725390150000|2024-09-03 19:02:30|312.97|310.97|313.01|311.01|313.03|311.03|312.97|310.97|7
1725390160000|2024-09-03 19:02:40|313.03|311.03|313.16|311.16|313.16|311.16|313.03|311.03|8
1725390170000|2024-09-03 19:02:50|313.21|311.21|313.26|311.26|313.28|311.28|313.21|311.21|6
1725390180000|2024-09-03 19:03:00|313.22|311.22|313.2|311.2|313.23|311.23|313.2|311.2|4
1725390190000|2024-09-03 19:03:10|313.21|311.21|313.3|311.3|313.3|311.3|313.21|311.21|3
1725390200000|2024-09-03 19:03:20|313.33|311.33|313.43|311.43|313.43|311.43|313.33|311.33|10
1725390210000|2024-09-03 19:03:30|313.44|311.44|313.44|311.44|313.44|311.44|313.44|311.44|1
1725390220000|2024-09-03 19:03:40|313.4|311.4|313.35|311.35|313.42|311.42|313.35|311.35|8
1725390230000|2024-09-03 19:03:50|313.34|311.34|313.02|311.02|313.34|311.34|313|311|18
1725390240000|2024-09-03 19:04:00|313.01|311.01|312.88|310.88|313.02|311.02|312.85|310.85|17
1725390250000|2024-09-03 19:04:10|312.89|310.89|312.97|310.97|312.99|310.99|312.89|310.89|14
1725390260000|2024-09-03 19:04:20|312.98|310.98|312.98|310.98|312.99|310.99|312.95|310.95|10
1725390270000|2024-09-03 19:04:30|312.97|310.97|313.11|311.11|313.11|311.11|312.97|310.97|11
1725390280000|2024-09-03 19:04:40|313.12|311.12|313.18|311.18|313.18|311.18|313.11|311.11|3
1725390290000|2024-09-03 19:04:50|313.24|311.24|313.26|311.26|313.31|311.31|313.24|311.24|8
1725390300000|2024-09-03 19:05:00|313.29|311.29|313.23|311.23|313.31|311.31|313.22|311.22|14
1725390310000|2024-09-03 19:05:10|313.26|311.26|313.29|311.29|313.31|311.31|313.24|311.24|17
1725390320000|2024-09-03 19:05:20|313.28|311.28|313.31|311.31|313.32|311.32|313.27|311.27|14
1725390330000|2024-09-03 19:05:30|313.3|311.3|313.3|311.3|313.31|311.31|313.3|311.3|3
1725390340000|2024-09-03 19:05:40|313.17|311.17|313.3|311.3|313.3|311.3|313.17|311.17|10
1725390350000|2024-09-03 19:05:50|313.29|311.29|313.31|311.31|313.32|311.32|313.29|311.29|11
1725390360000|2024-09-03 19:06:00|313.3|311.3|313.31|311.31|313.32|311.32|313.3|311.3|16
1725390370000|2024-09-03 19:06:10|313.27|311.27|313.37|311.37|313.37|311.37|313.23|311.23|17
1725390380000|2024-09-03 19:06:20|313.43|311.43|313.58|311.58|313.59|311.59|313.43|311.43|15
1725390390000|2024-09-03 19:06:30|313.6|311.6|313.68|311.68|313.71|311.71|313.6|311.6|11
1725390400000|2024-09-03 19:06:40|313.69|311.69|313.68|311.68|313.7|311.7|313.67|311.67|10
1725390410000|2024-09-03 19:06:50|313.67|311.67|313.76|311.76|313.76|311.76|313.65|311.65|14
1725390420000|2024-09-03 19:07:00|313.77|311.77|313.76|311.76|313.81|311.81|313.71|311.71|13
1725390430000|2024-09-03 19:07:10|313.77|311.77|313.75|311.75|313.77|311.77|313.73|311.73|15
1725390450000|2024-09-03 19:07:30|313.72|311.72|313.52|311.52|313.72|311.72|313.51|311.51|10
1725390460000|2024-09-03 19:07:40|313.51|311.51|313.49|311.49|313.51|311.51|313.48|311.48|8
1725390470000|2024-09-03 19:07:50|313.48|311.48|313.48|311.48|313.5|311.5|313.47|311.47|8
1725390480000|2024-09-03 19:08:00|313.47|311.47|313.48|311.48|313.48|311.48|313.41|311.41|11
1725390490000|2024-09-03 19:08:10|313.47|311.47|313.47|311.47|313.5|311.5|313.47|311.47|5
1725390500000|2024-09-03 19:08:20|313.46|311.46|313.42|311.42|313.46|311.46|313.42|311.42|7
1725390510000|2024-09-03 19:08:30|313.43|311.43|313.49|311.49|313.49|311.49|313.42|311.42|6
1725390520000|2024-09-03 19:08:40|313.48|311.48|313.4|311.4|313.48|311.48|313.4|311.4|5
1725390530000|2024-09-03 19:08:50|313.41|311.41|313.41|311.41|313.41|311.41|313.4|311.4|3
1725390540000|2024-09-03 19:09:00|313.44|311.44|313.37|311.37|313.48|311.48|313.37|311.37|10
1725390550000|2024-09-03 19:09:10|313.38|311.38|313.31|311.31|313.38|311.38|313.25|311.25|18
1725390560000|2024-09-03 19:09:20|313.37|311.37|313.39|311.39|313.43|311.43|313.37|311.37|6
1725390570000|2024-09-03 19:09:30|313.41|311.41|313.46|311.46|313.47|311.47|313.39|311.39|13
1725390580000|2024-09-03 19:09:40|313.47|311.47|313.54|311.54|313.54|311.54|313.47|311.47|12
1725390590000|2024-09-03 19:09:50|313.53|311.53|313.55|311.55|313.55|311.55|313.5|311.5|12
1725390600000|2024-09-03 19:10:00|313.57|311.57|313.53|311.53|313.57|311.57|313.51|311.51|17
1725390610000|2024-09-03 19:10:10|313.54|311.54|313.49|311.49|313.54|311.54|313.49|311.49|8
1725390620000|2024-09-03 19:10:20|313.51|311.51|313.51|311.51|313.51|311.51|313.51|311.51|1
1725390630000|2024-09-03 19:10:30|313.6|311.6|313.64|311.64|313.64|311.64|313.56|311.56|12
1725390640000|2024-09-03 19:10:40|313.63|311.63|313.62|311.62|313.63|311.63|313.61|311.61|14
1725390650000|2024-09-03 19:10:50|313.61|311.61|313.58|311.58|313.62|311.62|313.58|311.58|7
1725390660000|2024-09-03 19:11:00|313.57|311.57|313.72|311.72|313.72|311.72|313.57|311.57|13
1725390670000|2024-09-03 19:11:10|313.73|311.73|313.8|311.8|313.85|311.85|313.72|311.72|17
1725390680000|2024-09-03 19:11:20|313.79|311.79|313.85|311.85|313.85|311.85|313.74|311.74|11
1725390700000|2024-09-03 19:11:40|313.86|311.86|313.85|311.85|313.89|311.89|313.85|311.85|7
1725390710000|2024-09-03 19:11:50|313.86|311.86|313.83|311.83|313.86|311.86|313.8|311.8|4
1725390720000|2024-09-03 19:12:00|313.85|311.85|313.59|311.59|313.85|311.85|313.57|311.57|14
1725390730000|2024-09-03 19:12:10|313.58|311.58|313.54|311.54|313.61|311.61|313.54|311.54|9
1725390740000|2024-09-03 19:12:20|313.55|311.55|313.57|311.57|313.57|311.57|313.55|311.55|2
1725390750000|2024-09-03 19:12:30|313.61|311.61|313.64|311.64|313.64|311.64|313.61|311.61|3
1725390760000|2024-09-03 19:12:40|313.63|311.63|313.53|311.53|313.63|311.63|313.53|311.53|3
1725390770000|2024-09-03 19:12:50|313.55|311.55|313.44|311.44|313.55|311.55|313.38|311.38|11
1725390780000|2024-09-03 19:13:00|313.43|311.43|313.52|311.52|313.52|311.52|313.43|311.43|9
1725390790000|2024-09-03 19:13:10|313.47|311.47|313.61|311.61|313.69|311.69|313.47|311.47|7
1725390800000|2024-09-03 19:13:20|313.63|311.63|313.67|311.67|313.67|311.67|313.63|311.63|2
1725390810000|2024-09-03 19:13:30|313.68|311.68|313.68|311.68|313.69|311.69|313.66|311.66|7
1725390820000|2024-09-03 19:13:40|313.69|311.69|313.72|311.72|313.72|311.72|313.63|311.63|12
1725390830000|2024-09-03 19:13:50|313.73|311.73|313.74|311.74|313.74|311.74|313.72|311.72|8
1725390840000|2024-09-03 19:14:00|313.84|311.84|313.87|311.87|313.89|311.89|313.84|311.84|5
1725390850000|2024-09-03 19:14:10|313.88|311.88|313.88|311.88|313.9|311.9|313.85|311.85|14
1725390860000|2024-09-03 19:14:20|313.89|311.89|313.92|311.92|313.92|311.92|313.89|311.89|5
1725390870000|2024-09-03 19:14:30|313.91|311.91|313.91|311.91|313.91|311.91|313.91|311.91|1
1725390880000|2024-09-03 19:14:40|313.9|311.9|313.63|311.63|313.9|311.9|313.53|311.53|13
1725390890000|2024-09-03 19:14:50|313.64|311.64|313.64|311.64|313.64|311.64|313.63|311.63|3
1725390900000|2024-09-03 19:15:00|313.63|311.63|313.62|311.62|313.63|311.63|313.52|311.52|12
1725390910000|2024-09-03 19:15:10|313.63|311.63|313.55|311.55|313.64|311.64|313.54|311.54|13
1725390920000|2024-09-03 19:15:20|313.56|311.56|313.29|311.29|313.56|311.56|313.29|311.29|15
1725390930000|2024-09-03 19:15:30|313.28|311.28|313.25|311.25|313.3|311.3|313.24|311.24|14
1725390940000|2024-09-03 19:15:40|313.24|311.24|312.91|310.91|313.24|311.24|312.91|310.91|17
1725390950000|2024-09-03 19:15:50|312.95|310.95|312.85|310.85|312.95|310.95|312.84|310.84|16
1725390960000|2024-09-03 19:16:00|312.95|310.95|312.69|310.69|313.05|311.05|312.69|310.69|27
1725390970000|2024-09-03 19:16:10|312.67|310.67|312.76|310.76|312.78|310.78|312.66|310.66|20
1725390980000|2024-09-03 19:16:20|312.74|310.74|312.85|310.85|312.99|310.99|312.72|310.72|22
1725390990000|2024-09-03 19:16:30|312.88|310.88|312.78|310.78|312.88|310.88|312.75|310.75|13
1725391000000|2024-09-03 19:16:40|312.79|310.79|312.61|310.61|312.82|310.82|312.61|310.61|17
1725391010000|2024-09-03 19:16:50|312.51|310.51|312.56|310.56|312.58|310.58|312.51|310.51|7
1725391020000|2024-09-03 19:17:00|312.58|310.58|312.65|310.65|312.66|310.66|312.57|310.57|18
1725391030000|2024-09-03 19:17:10|312.66|310.66|312.71|310.71|312.71|310.71|312.57|310.57|28
1725391040000|2024-09-03 19:17:20|312.72|310.72|312.7|310.7|312.75|310.75|312.67|310.67|17
1725391050000|2024-09-03 19:17:30|312.71|310.71|312.71|310.71|312.72|310.72|312.69|310.69|13
1725391060000|2024-09-03 19:17:40|312.72|310.72|312.7|310.7|312.76|310.76|312.7|310.7|11
1725391070000|2024-09-03 19:17:50|312.69|310.69|312.68|310.68|312.72|310.72|312.67|310.67|10
1725391080000|2024-09-03 19:18:00|312.7|310.7|312.55|310.55|312.7|310.7|312.55|310.55|16
1725391090000|2024-09-03 19:18:10|312.56|310.56|312.87|310.87|312.87|310.87|312.53|310.53|22
1725391100000|2024-09-03 19:18:20|312.86|310.86|312.87|310.87|312.87|310.87|312.81|310.81|16
1725391110000|2024-09-03 19:18:30|312.88|310.88|313.04|311.04|313.34|311.34|312.88|310.88|20
1725391120000|2024-09-03 19:18:40|313|311|313.03|311.03|313.04|311.04|313|311|13
1725391130000|2024-09-03 19:18:50|313.02|311.02|313.04|311.04|313.04|311.04|313.02|311.02|3
1725391140000|2024-09-03 19:19:00|312.99|310.99|312.87|310.87|313.01|311.01|312.87|310.87|10
1725391150000|2024-09-03 19:19:10|312.9|310.9|312.98|310.98|312.98|310.98|312.9|310.9|3
1725391160000|2024-09-03 19:19:20|313.04|311.04|313.11|311.11|313.14|311.14|313.04|311.04|11
1725391170000|2024-09-03 19:19:30|313.12|311.12|313.11|311.11|313.12|311.12|313.1|311.1|10
1725391180000|2024-09-03 19:19:40|313.12|311.12|313.03|311.03|313.12|311.12|312.94|310.94|17
1725391190000|2024-09-03 19:19:50|313.05|311.05|313.02|311.02|313.08|311.08|313.02|311.02|6
1725391200000|2024-09-03 19:20:00|313.05|311.05|313.08|311.08|313.08|311.08|313.02|311.02|18
1725391210000|2024-09-03 19:20:10|313.07|311.07|313.04|311.04|313.08|311.08|312.96|310.96|22
1725391220000|2024-09-03 19:20:20|313.05|311.05|313.12|311.12|313.12|311.12|313.05|311.05|14
1725391230000|2024-09-03 19:20:30|313.11|311.11|313.16|311.16|313.16|311.16|313.07|311.07|14
1725391240000|2024-09-03 19:20:40|313.12|311.12|313.34|311.34|313.34|311.34|313.12|311.12|10
1725391250000|2024-09-03 19:20:50|313.36|311.36|313.36|311.36|313.47|311.47|313.34|311.34|15
1725391260000|2024-09-03 19:21:00|313.43|311.43|313.36|311.36|313.66|311.66|313.36|311.36|23
1725391270000|2024-09-03 19:21:10|313.35|311.35|313.52|311.52|313.52|311.52|313.32|311.32|16
1725391280000|2024-09-03 19:21:20|313.53|311.53|313.45|311.45|313.53|311.53|313.41|311.41|14
1725391290000|2024-09-03 19:21:30|313.47|311.47|313.4|311.4|313.47|311.47|313.34|311.34|18
1725391300000|2024-09-03 19:21:40|313.39|311.39|313.45|311.45|313.48|311.48|313.38|311.38|19
1725391310000|2024-09-03 19:21:50|313.42|311.42|313.46|311.46|313.46|311.46|313.36|311.36|23
1725391320000|2024-09-03 19:22:00|313.47|311.47|313.27|311.27|313.48|311.48|313.27|311.27|27
1725391330000|2024-09-03 19:22:10|313.26|311.26|313.25|311.25|313.31|311.31|313.21|311.21|11
1725391340000|2024-09-03 19:22:20|313.24|311.24|312.95|310.95|313.24|311.24|312.92|310.92|21
1725391350000|2024-09-03 19:22:30|312.94|310.94|312.78|310.78|312.95|310.95|312.78|310.78|17
1725391360000|2024-09-03 19:22:40|312.77|310.77|312.63|310.63|312.77|310.77|312.63|310.63|14
1725391370000|2024-09-03 19:22:50|312.62|310.62|312.63|310.63|312.68|310.68|312.62|310.62|8
1725391380000|2024-09-03 19:23:00|312.62|310.62|312.46|310.46|312.62|310.62|312.46|310.46|16
1725391390000|2024-09-03 19:23:10|312.48|310.48|312.62|310.62|312.62|310.62|312.48|310.48|12
1725391400000|2024-09-03 19:23:20|312.63|310.63|312.56|310.56|312.7|310.7|312.56|310.56|16
1725391410000|2024-09-03 19:23:30|312.58|310.58|312.54|310.54|312.58|310.58|312.51|310.51|10
1725391420000|2024-09-03 19:23:40|312.56|310.56|312.73|310.73|312.77|310.77|312.52|310.52|16
1725391430000|2024-09-03 19:23:50|312.68|310.68|312.59|310.59|312.69|310.69|312.59|310.59|9
1725391440000|2024-09-03 19:24:00|312.6|310.6|312.77|310.77|312.77|310.77|312.6|310.6|14
1725391450000|2024-09-03 19:24:10|312.78|310.78|313.13|311.13|313.13|311.13|312.78|310.78|15
1725391460000|2024-09-03 19:24:20|313.1|311.1|312.85|310.85|313.1|311.1|312.85|310.85|10
1725391470000|2024-09-03 19:24:30|312.88|310.88|312.56|310.56|312.88|310.88|312.55|310.55|19
1725391480000|2024-09-03 19:24:40|312.55|310.55|312.46|310.46|312.56|310.56|312.46|310.46|8
1725391490000|2024-09-03 19:24:50|312.45|310.45|312.51|310.51|312.51|310.51|312.45|310.45|2
1725391500000|2024-09-03 19:25:00|312.5|310.5|312.43|310.43|312.51|310.51|312.39|310.39|12
1725391510000|2024-09-03 19:25:10|312.42|310.42|312.45|310.45|312.45|310.45|312.39|310.39|8
1725391520000|2024-09-03 19:25:20|312.42|310.42|312.17|310.17|312.45|310.45|312.14|310.14|6
1725391530000|2024-09-03 19:25:30|312.18|310.18|312.07|310.07|312.23|310.23|312.07|310.07|18
1725391540000|2024-09-03 19:25:40|312.03|310.03|312|310|312.03|310.03|312|310|8
1725391550000|2024-09-03 19:25:50|311.97|309.97|311.81|309.81|311.97|309.97|311.81|309.81|14
1725391560000|2024-09-03 19:26:00|311.79|309.79|311.84|309.84|311.84|309.84|311.79|309.79|7
1725391570000|2024-09-03 19:26:10|311.86|309.86|311.91|309.91|312.09|310.09|311.84|309.84|20
1725391580000|2024-09-03 19:26:20|311.92|309.92|311.97|309.97|311.97|309.97|311.88|309.88|11
1725391590000|2024-09-03 19:26:30|312|310|311.95|309.95|312.06|310.06|311.93|309.93|12
1725391600000|2024-09-03 19:26:40|311.97|309.97|311.97|309.97|311.98|309.98|311.94|309.94|9
1725391610000|2024-09-03 19:26:50|311.95|309.95|311.91|309.91|311.97|309.97|311.9|309.9|10
1725391620000|2024-09-03 19:27:00|311.9|309.9|311.83|309.83|311.9|309.9|311.83|309.83|6
1725391630000|2024-09-03 19:27:10|311.82|309.82|311.8|309.8|311.82|309.82|311.8|309.8|3
1725391640000|2024-09-03 19:27:20|311.83|309.83|311.73|309.73|311.83|309.83|311.73|309.73|7
1725391650000|2024-09-03 19:27:30|311.71|309.71|311.69|309.69|311.71|309.71|311.66|309.66|6
1725391660000|2024-09-03 19:27:40|311.72|309.72|311.79|309.79|311.79|309.79|311.71|309.71|4
1725391670000|2024-09-03 19:27:50|311.75|309.75|311.74|309.74|311.77|309.77|311.72|309.72|7
1725391680000|2024-09-03 19:28:00|311.73|309.73|311.71|309.71|311.74|309.74|311.71|309.71|7
1725391690000|2024-09-03 19:28:10|311.7|309.7|311.74|309.74|311.76|309.76|311.7|309.7|15
1725391700000|2024-09-03 19:28:20|311.73|309.73|311.63|309.63|311.73|309.73|311.63|309.63|8
1725391710000|2024-09-03 19:28:30|311.65|309.65|311.63|309.63|311.67|309.67|311.63|309.63|3
1725391720000|2024-09-03 19:28:40|311.51|309.51|311.45|309.45|311.56|309.56|311.45|309.45|13
1725391730000|2024-09-03 19:28:50|311.34|309.34|311.44|309.44|311.44|309.44|311.34|309.34|8
1725391740000|2024-09-03 19:29:00|311.47|309.47|311.5|309.5|311.5|309.5|311.47|309.47|2
1725391750000|2024-09-03 19:29:10|311.49|309.49|311.2|309.2|311.49|309.49|311.2|309.2|11
1725391760000|2024-09-03 19:29:20|311.21|309.21|311.27|309.27|311.28|309.28|311.21|309.21|6
1725391770000|2024-09-03 19:29:30|311.29|309.29|311.36|309.36|311.36|309.36|311.24|309.24|19
1725391780000|2024-09-03 19:29:40|311.39|309.39|311.41|309.41|311.42|309.42|311.36|309.36|16
1725391790000|2024-09-03 19:29:50|311.4|309.4|311.37|309.37|311.4|309.4|311.36|309.36|7
1725391800000|2024-09-03 19:30:00|311.38|309.38|311.67|309.67|311.69|309.69|311.37|309.37|16
1725391810000|2024-09-03 19:30:10|311.68|309.68|311.63|309.63|311.71|309.71|311.61|309.61|10
1725391820000|2024-09-03 19:30:20|311.64|309.64|311.58|309.58|311.75|309.75|311.58|309.58|17
1725391830000|2024-09-03 19:30:30|311.53|309.53|311.59|309.59|311.59|309.59|311.53|309.53|2
1725391840000|2024-09-03 19:30:40|311.61|309.61|311.47|309.47|311.63|309.63|311.47|309.47|14
1725391850000|2024-09-03 19:30:50|311.38|309.38|311.45|309.45|311.45|309.45|311.35|309.35|12
1725391860000|2024-09-03 19:31:00|311.43|309.43|311.36|309.36|311.44|309.44|311.36|309.36|13
1725391870000|2024-09-03 19:31:10|311.38|309.38|311.31|309.31|311.39|309.39|311.29|309.29|24
1725391880000|2024-09-03 19:31:20|311.32|309.32|311.34|309.34|311.37|309.37|311.29|309.29|13
1725391890000|2024-09-03 19:31:30|311.32|309.32|311.29|309.29|311.39|309.39|311.29|309.29|16
1725391900000|2024-09-03 19:31:40|311.35|309.35|310.91|308.91|311.35|309.35|310.91|308.91|15
1725391910000|2024-09-03 19:31:50|310.94|308.94|311|309|311|309|310.91|308.91|9
1725391920000|2024-09-03 19:32:00|310.98|308.98|311.01|309.01|311.01|309.01|310.97|308.97|6
1725391930000|2024-09-03 19:32:10|311|309|310.75|308.75|311|309|310.71|308.71|5
1725391940000|2024-09-03 19:32:20|310.79|308.79|310.84|308.84|310.84|308.84|310.78|308.78|4
1725391950000|2024-09-03 19:32:30|310.82|308.82|310.87|308.87|310.87|308.87|310.8|308.8|8
1725391960000|2024-09-03 19:32:40|310.88|308.88|310.98|308.98|311.01|309.01|310.87|308.87|11
1725391970000|2024-09-03 19:32:50|310.99|308.99|310.96|308.96|311.02|309.02|310.96|308.96|10
1725391980000|2024-09-03 19:33:00|310.98|308.98|310.82|308.82|311.01|309.01|310.79|308.79|15
1725391990000|2024-09-03 19:33:10|310.81|308.81|310.86|308.86|310.86|308.86|310.77|308.77|18
1725392000000|2024-09-03 19:33:20|310.88|308.88|311.13|309.13|311.13|309.13|310.88|308.88|9
1725392010000|2024-09-03 19:33:30|311.14|309.14|311.22|309.22|311.22|309.22|311.13|309.13|7
1725392020000|2024-09-03 19:33:40|311.23|309.23|311.38|309.38|311.43|309.43|311.22|309.22|16
1725392030000|2024-09-03 19:33:50|311.4|309.4|311.43|309.43|311.43|309.43|311.38|309.38|9
1725392040000|2024-09-03 19:34:00|311.42|309.42|311.17|309.17|311.42|309.42|311.17|309.17|17
1725392050000|2024-09-03 19:34:10|311.18|309.18|311.16|309.16|311.21|309.21|311.14|309.14|20
1725392060000|2024-09-03 19:34:20|311.17|309.17|311.17|309.17|311.17|309.17|311.13|309.13|11
1725392070000|2024-09-03 19:34:30|311.18|309.18|311.19|309.19|311.2|309.2|311.18|309.18|4
1725392080000|2024-09-03 19:34:40|311.2|309.2|311.34|309.34|311.34|309.34|311.2|309.2|7
1725392090000|2024-09-03 19:34:50|311.37|309.37|311.3|309.3|311.38|309.38|311.3|309.3|8
1725392100000|2024-09-03 19:35:00|311.22|309.22|311.15|309.15|311.24|309.24|311.14|309.14|16
1725392110000|2024-09-03 19:35:10|311.14|309.14|311.04|309.04|311.16|309.16|311.04|309.04|16
1725392120000|2024-09-03 19:35:20|311.05|309.05|311.15|309.15|311.16|309.16|311.05|309.05|14
1725392130000|2024-09-03 19:35:30|311.12|309.12|311.04|309.04|311.12|309.12|311.04|309.04|2
1725392140000|2024-09-03 19:35:40|311.08|309.08|311.04|309.04|311.09|309.09|311.04|309.04|5
1725392150000|2024-09-03 19:35:50|311|309|311.01|309.01|311.04|309.04|310.97|308.97|10
1725392160000|2024-09-03 19:36:00|311|309|311.15|309.15|311.15|309.15|310.99|308.99|11
1725392170000|2024-09-03 19:36:10|311.17|309.17|311.25|309.25|311.25|309.25|311.15|309.15|8
1725392180000|2024-09-03 19:36:20|311.26|309.26|311.43|309.43|311.43|309.43|311.26|309.26|10
1725392190000|2024-09-03 19:36:30|311.29|309.29|311.48|309.48|311.48|309.48|311.26|309.26|10
1725392200000|2024-09-03 19:36:40|311.49|309.49|311.65|309.65|311.65|309.65|311.46|309.46|11
1725392210000|2024-09-03 19:36:50|311.64|309.64|311.66|309.66|311.66|309.66|311.62|309.62|10
1725392220000|2024-09-03 19:37:00|311.65|309.65|311.65|309.65|311.65|309.65|311.64|309.64|3
1725392230000|2024-09-03 19:37:10|311.66|309.66|311.62|309.62|311.72|309.72|311.62|309.62|17
1725392240000|2024-09-03 19:37:20|311.61|309.61|311.48|309.48|311.61|309.61|311.46|309.46|21
1725392250000|2024-09-03 19:37:30|311.47|309.47|311.52|309.52|311.57|309.57|311.47|309.47|18
1725392260000|2024-09-03 19:37:40|311.5|309.5|311.47|309.47|311.51|309.51|311.46|309.46|14
1725392270000|2024-09-03 19:37:50|311.48|309.48|311.5|309.5|311.5|309.5|311.44|309.44|16
1725392280000|2024-09-03 19:38:00|311.48|309.48|311.49|309.49|311.51|309.51|311.45|309.45|19
1725392290000|2024-09-03 19:38:10|311.5|309.5|311.49|309.49|311.51|309.51|311.48|309.48|13
1725392300000|2024-09-03 19:38:20|311.51|309.51|311.62|309.62|311.62|309.62|311.51|309.51|9
1725392310000|2024-09-03 19:38:30|311.6|309.6|311.62|309.62|311.64|309.64|311.59|309.59|20
1725392320000|2024-09-03 19:38:40|311.61|309.61|311.74|309.74|311.74|309.74|311.59|309.59|14
1725392330000|2024-09-03 19:38:50|311.75|309.75|311.77|309.77|311.8|309.8|311.75|309.75|12
1725392340000|2024-09-03 19:39:00|311.76|309.76|311.87|309.87|311.88|309.88|311.76|309.76|16
1725392350000|2024-09-03 19:39:10|311.86|309.86|311.83|309.83|311.87|309.87|311.77|309.77|14
1725392360000|2024-09-03 19:39:20|311.82|309.82|311.8|309.8|311.89|309.89|311.79|309.79|14
1725392370000|2024-09-03 19:39:30|311.79|309.79|311.76|309.76|311.8|309.8|311.76|309.76|14
1725392380000|2024-09-03 19:39:40|311.7|309.7|311.74|309.74|311.76|309.76|311.7|309.7|13
1725392390000|2024-09-03 19:39:50|311.75|309.75|311.83|309.83|311.83|309.83|311.75|309.75|3
1725392400000|2024-09-03 19:40:00|311.85|309.85|311.79|309.79|311.85|309.85|311.79|309.79|11
1725392410000|2024-09-03 19:40:10|311.78|309.78|311.71|309.71|311.78|309.78|311.7|309.7|18
1725392420000|2024-09-03 19:40:20|311.7|309.7|312.06|310.06|312.06|310.06|311.7|309.7|23
1725392430000|2024-09-03 19:40:30|312.07|310.07|311.97|309.97|312.07|310.07|311.96|309.96|19
1725392440000|2024-09-03 19:40:40|311.96|309.96|311.88|309.88|311.96|309.96|311.71|309.71|18
1725392450000|2024-09-03 19:40:50|311.96|309.96|311.96|309.96|311.97|309.97|311.96|309.96|5
1725392460000|2024-09-03 19:41:00|311.95|309.95|311.89|309.89|311.96|309.96|311.87|309.87|9
1725392470000|2024-09-03 19:41:10|311.9|309.9|311.74|309.74|311.9|309.9|311.74|309.74|13
1725392480000|2024-09-03 19:41:20|311.75|309.75|311.77|309.77|311.78|309.78|311.75|309.75|10
1725392490000|2024-09-03 19:41:30|311.76|309.76|311.73|309.73|311.84|309.84|311.72|309.72|15
1725392500000|2024-09-03 19:41:40|311.74|309.74|311.75|309.75|311.76|309.76|311.73|309.73|6
1725392510000|2024-09-03 19:41:50|311.74|309.74|311.69|309.69|311.74|309.74|311.69|309.69|8
1725392520000|2024-09-03 19:42:00|311.68|309.68|311.67|309.67|311.69|309.69|311.67|309.67|3
1725392530000|2024-09-03 19:42:10|311.49|309.49|311.32|309.32|311.49|309.49|311.3|309.3|11
1725392540000|2024-09-03 19:42:20|311.33|309.33|311.59|309.59|311.59|309.59|311.33|309.33|14
1725392550000|2024-09-03 19:42:30|311.54|309.54|311.56|309.56|311.58|309.58|311.54|309.54|8
1725392560000|2024-09-03 19:42:40|311.55|309.55|311.46|309.46|311.55|309.55|311.46|309.46|14
1725392570000|2024-09-03 19:42:50|311.45|309.45|311.43|309.43|311.45|309.45|311.35|309.35|15
1725392580000|2024-09-03 19:43:00|311.44|309.44|311.35|309.35|311.47|309.47|311.34|309.34|13
1725392590000|2024-09-03 19:43:10|311.33|309.33|311.17|309.17|311.33|309.33|311.17|309.17|14
1725392600000|2024-09-03 19:43:20|311.18|309.18|311.18|309.18|311.21|309.21|311.15|309.15|9
1725392610000|2024-09-03 19:43:30|311.25|309.25|311.24|309.24|311.29|309.29|311.23|309.23|13
1725392620000|2024-09-03 19:43:40|311.23|309.23|311.52|309.52|311.56|309.56|311.23|309.23|21
1725392630000|2024-09-03 19:43:50|311.53|309.53|311.67|309.67|311.67|309.67|311.53|309.53|10
1725392640000|2024-09-03 19:44:00|311.66|309.66|311.64|309.64|311.68|309.68|311.64|309.64|12
1725392650000|2024-09-03 19:44:10|311.65|309.65|311.74|309.74|311.76|309.76|311.64|309.64|10
1725392660000|2024-09-03 19:44:20|311.73|309.73|311.69|309.69|311.73|309.73|311.59|309.59|11
1725392670000|2024-09-03 19:44:30|311.71|309.71|311.72|309.72|311.73|309.73|311.71|309.71|6
1725392680000|2024-09-03 19:44:40|311.71|309.71|311.39|309.39|311.71|309.71|311.35|309.35|11
1725392690000|2024-09-03 19:44:50|311.49|309.49|311.57|309.57|311.62|309.62|311.49|309.49|9
1725392700000|2024-09-03 19:45:00|311.56|309.56|311.37|309.37|311.56|309.56|311.29|309.29|18
1725392710000|2024-09-03 19:45:10|311.36|309.36|311.49|309.49|311.49|309.49|311.36|309.36|19
1725392720000|2024-09-03 19:45:20|311.5|309.5|311.56|309.56|311.56|309.56|311.46|309.46|12
1725392730000|2024-09-03 19:45:30|311.57|309.57|311.55|309.55|311.57|309.57|311.53|309.53|11
1725392740000|2024-09-03 19:45:40|311.54|309.54|311.43|309.43|311.54|309.54|311.39|309.39|13
1725392750000|2024-09-03 19:45:50|311.42|309.42|311.34|309.34|311.45|309.45|311.33|309.33|17
1725392760000|2024-09-03 19:46:00|311.33|309.33|311.28|309.28|311.38|309.38|311.26|309.26|19
1725392770000|2024-09-03 19:46:10|311.3|309.3|311.33|309.33|311.35|309.35|311.3|309.3|21
1725392780000|2024-09-03 19:46:20|311.35|309.35|311.18|309.18|311.35|309.35|311.17|309.17|13
1725392790000|2024-09-03 19:46:30|311.17|309.17|311.06|309.06|311.18|309.18|310.96|308.96|26
1725392800000|2024-09-03 19:46:40|311.03|309.03|311.01|309.01|311.03|309.03|311|309|14
1725392810000|2024-09-03 19:46:50|311|309|310.91|308.91|311|309|310.91|308.91|9
1725392820000|2024-09-03 19:47:00|310.9|308.9|310.95|308.95|310.95|308.95|310.86|308.86|8
1725392830000|2024-09-03 19:47:10|310.97|308.97|311.06|309.06|311.07|309.07|310.97|308.97|4
1725392840000|2024-09-03 19:47:20|311.05|309.05|310.95|308.95|311.05|309.05|310.92|308.92|13
1725392850000|2024-09-03 19:47:30|310.94|308.94|310.98|308.98|310.98|308.98|310.94|308.94|4
1725392860000|2024-09-03 19:47:40|311.01|309.01|311.17|309.17|311.19|309.19|311.01|309.01|14
1725392870000|2024-09-03 19:47:50|311.19|309.19|311.29|309.29|311.29|309.29|311.19|309.19|7
1725392880000|2024-09-03 19:48:00|311.3|309.3|311.21|309.21|311.3|309.3|311.2|309.2|17
1725392890000|2024-09-03 19:48:10|311.2|309.2|311.31|309.31|311.31|309.31|311.2|309.2|12
1725392900000|2024-09-03 19:48:20|311.32|309.32|311.33|309.33|311.41|309.41|311.32|309.32|11
1725392910000|2024-09-03 19:48:30|311.27|309.27|311.16|309.16|311.29|309.29|311.16|309.16|8
1725392920000|2024-09-03 19:48:40|311.1|309.1|311.08|309.08|311.1|309.1|311.06|309.06|8
1725392930000|2024-09-03 19:48:50|311.09|309.09|311.09|309.09|311.09|309.09|311.09|309.09|1
1725392940000|2024-09-03 19:49:00|311.1|309.1|311.21|309.21|311.21|309.21|311.1|309.1|7
1725392950000|2024-09-03 19:49:10|311.24|309.24|311.23|309.23|311.28|309.28|311.23|309.23|9
1725392960000|2024-09-03 19:49:20|311.22|309.22|311.25|309.25|311.25|309.25|311.17|309.17|9
1725392970000|2024-09-03 19:49:30|311.26|309.26|311.31|309.31|311.39|309.39|311.26|309.26|16
1725392980000|2024-09-03 19:49:40|311.32|309.32|311.38|309.38|311.38|309.38|311.32|309.32|8
1725392990000|2024-09-03 19:49:50|311.39|309.39|311.77|309.77|311.77|309.77|311.39|309.39|12
1725393000000|2024-09-03 19:50:00|311.78|309.78|312.04|310.04|312.04|310.04|311.78|309.78|6
1725393010000|2024-09-03 19:50:10|312.05|310.05|312.05|310.05|312.05|310.05|312.05|310.05|1
1725393020000|2024-09-03 19:50:20|312.04|310.04|311.8|309.8|312.04|310.04|311.75|309.75|16
1725393030000|2024-09-03 19:50:30|311.83|309.83|311.82|309.82|311.83|309.83|311.81|309.81|6
1725393040000|2024-09-03 19:50:40|311.81|309.81|311.69|309.69|311.81|309.81|311.68|309.68|13
1725393050000|2024-09-03 19:50:50|311.68|309.68|311.72|309.72|311.72|309.72|311.68|309.68|14
1725393060000|2024-09-03 19:51:00|311.69|309.69|311.52|309.52|311.7|309.7|311.52|309.52|23
1725393070000|2024-09-03 19:51:10|311.49|309.49|311.38|309.38|311.49|309.49|311.27|309.27|25
1725393080000|2024-09-03 19:51:20|311.41|309.41|311.45|309.45|311.45|309.45|311.41|309.41|8
1725393090000|2024-09-03 19:51:30|311.46|309.46|311.49|309.49|311.49|309.49|311.46|309.46|4
1725393100000|2024-09-03 19:51:40|311.5|309.5|311.63|309.63|311.64|309.64|311.5|309.5|7
1725393110000|2024-09-03 19:51:50|311.64|309.64|311.59|309.59|311.69|309.69|311.56|309.56|16
1725393120000|2024-09-03 19:52:00|311.57|309.57|311.48|309.48|311.57|309.57|311.46|309.46|18
1725393130000|2024-09-03 19:52:10|311.46|309.46|311.73|309.73|311.75|309.75|311.46|309.46|13
1725393140000|2024-09-03 19:52:20|311.71|309.71|311.57|309.57|311.71|309.71|311.53|309.53|14
1725393150000|2024-09-03 19:52:30|311.6|309.6|311.56|309.56|311.63|309.63|311.56|309.56|13
1725393160000|2024-09-03 19:52:40|311.55|309.55|311.47|309.47|311.55|309.55|311.45|309.45|22
1725393170000|2024-09-03 19:52:50|311.49|309.49|311.27|309.27|311.5|309.5|311.27|309.27|19
1725393180000|2024-09-03 19:53:00|311.31|309.31|311.28|309.28|311.31|309.31|311.24|309.24|14
1725393190000|2024-09-03 19:53:10|311.27|309.27|311.27|309.27|311.28|309.28|311.24|309.24|9
1725393200000|2024-09-03 19:53:20|311.26|309.26|311.15|309.15|311.27|309.27|311.13|309.13|21
1725393210000|2024-09-03 19:53:30|311.14|309.14|311.21|309.21|311.23|309.23|311.14|309.14|18
1725393220000|2024-09-03 19:53:40|311.19|309.19|311.17|309.17|311.27|309.27|311.15|309.15|16
1725393230000|2024-09-03 19:53:50|311.16|309.16|311.1|309.1|311.16|309.16|311.1|309.1|5
1725393240000|2024-09-03 19:54:00|311.07|309.07|311.02|309.02|311.07|309.07|311.02|309.02|8
1725393250000|2024-09-03 19:54:10|311.03|309.03|310.93|308.93|311.09|309.09|310.93|308.93|20
1725393260000|2024-09-03 19:54:20|310.95|308.95|311.02|309.02|311.02|309.02|310.95|308.95|6
1725393270000|2024-09-03 19:54:30|311.03|309.03|311.38|309.38|311.38|309.38|311.03|309.03|12
1725393280000|2024-09-03 19:54:40|311.32|309.32|311.29|309.29|311.32|309.32|311.21|309.21|17
1725393290000|2024-09-03 19:54:50|311.3|309.3|311.59|309.59|311.6|309.6|311.3|309.3|15
1725393300000|2024-09-03 19:55:00|311.56|309.56|311.66|309.66|311.67|309.67|311.55|309.55|15
1725393310000|2024-09-03 19:55:10|311.67|309.67|311.65|309.65|311.68|309.68|311.59|309.59|19
1725393320000|2024-09-03 19:55:20|311.64|309.64|311.77|309.77|311.83|309.83|311.64|309.64|22
1725393330000|2024-09-03 19:55:30|311.78|309.78|311.69|309.69|311.78|309.78|311.68|309.68|17
1725393340000|2024-09-03 19:55:40|311.68|309.68|311.56|309.56|311.69|309.69|311.46|309.46|21
1725393350000|2024-09-03 19:55:50|311.55|309.55|311.55|309.55|311.55|309.55|311.55|309.55|1
1725393360000|2024-09-03 19:56:00|311.56|309.56|311.65|309.65|311.65|309.65|311.56|309.56|4
1725393370000|2024-09-03 19:56:10|311.68|309.68|311.77|309.77|311.77|309.77|311.68|309.68|9
1725393380000|2024-09-03 19:56:20|311.75|309.75|311.71|309.71|311.77|309.77|311.71|309.71|10
1725393390000|2024-09-03 19:56:30|311.68|309.68|311.62|309.62|311.68|309.68|311.56|309.56|14
1725393400000|2024-09-03 19:56:40|311.63|309.63|311.88|309.88|311.88|309.88|311.63|309.63|11
1725393410000|2024-09-03 19:56:50|311.86|309.86|311.94|309.94|311.96|309.96|311.85|309.85|17
1725393420000|2024-09-03 19:57:00|311.95|309.95|311.91|309.91|311.98|309.98|311.91|309.91|14
1725393430000|2024-09-03 19:57:10|311.88|309.88|311.83|309.83|311.88|309.88|311.72|309.72|25
1725393440000|2024-09-03 19:57:20|311.84|309.84|311.85|309.85|311.86|309.86|311.82|309.82|10
1725393450000|2024-09-03 19:57:30|311.86|309.86|311.7|309.7|311.86|309.86|311.7|309.7|14
1725393460000|2024-09-03 19:57:40|311.69|309.69|311.57|309.57|311.71|309.71|311.52|309.52|19
1725393470000|2024-09-03 19:57:50|311.56|309.56|311.41|309.41|311.56|309.56|311.41|309.41|14
1725393480000|2024-09-03 19:58:00|311.42|309.42|311.46|309.46|311.46|309.46|311.36|309.36|12
1725393500000|2024-09-03 19:58:20|311.43|309.43|311.48|309.48|311.48|309.48|311.42|309.42|7
1725393520000|2024-09-03 19:58:40|311.5|309.5|311.59|309.59|311.59|309.59|311.5|309.5|9
1725393530000|2024-09-03 19:58:50|311.57|309.57|311.78|309.78|311.83|309.83|311.53|309.53|21
1725393540000|2024-09-03 19:59:00|311.79|309.79|311.73|309.73|311.79|309.79|311.73|309.73|12
1725393550000|2024-09-03 19:59:10|311.7|309.7|311.85|309.85|311.88|309.88|311.56|309.56|23
1725393560000|2024-09-03 19:59:20|311.83|309.83|312.22|310.22|312.34|310.34|311.75|309.75|17
1725393570000|2024-09-03 19:59:30|312.12|310.12|312.21|310.21|312.24|310.24|312.12|310.12|7
1725393590000|2024-09-03 19:59:50|312.2|310.2|312.26|310.26|312.26|310.26|312.2|310.2|8
1725393600000|2024-09-03 20:00:00|312.28|310.28|312.37|310.37|312.37|310.37|312.23|310.23|25
1725393610000|2024-09-03 20:00:10|312.38|310.38|312.4|310.4|312.49|310.49|312.37|310.37|14
1725393620000|2024-09-03 20:00:20|312.42|310.42|312.4|310.4|312.49|310.49|312.4|310.4|15
1725393630000|2024-09-03 20:00:30|312.39|310.39|312.64|310.64|312.69|310.69|312.38|310.38|16
1725393640000|2024-09-03 20:00:40|312.63|310.63|312.61|310.61|312.67|310.67|312.59|310.59|24
1725393650000|2024-09-03 20:00:50|312.62|310.62|312.62|310.62|312.62|310.62|312.59|310.59|5
1725393660000|2024-09-03 20:01:00|312.63|310.63|312.59|310.59|312.65|310.65|312.59|310.59|11
1725393670000|2024-09-03 20:01:10|312.57|310.57|312.45|310.45|312.59|310.59|312.41|310.41|15
1725393680000|2024-09-03 20:01:20|312.53|310.53|312.69|310.69|312.7|310.7|312.5|310.5|13
1725393690000|2024-09-03 20:01:30|312.68|310.68|312.74|310.74|312.74|310.74|312.64|310.64|18
1725393700000|2024-09-03 20:01:40|312.73|310.73|312.73|310.73|312.75|310.75|312.72|310.72|8
1725393710000|2024-09-03 20:01:50|312.74|310.74|312.89|310.89|312.89|310.89|312.74|310.74|10
1725393720000|2024-09-03 20:02:00|312.92|310.92|313.02|311.02|313.02|311.02|312.92|310.92|12
1725393730000|2024-09-03 20:02:10|313.04|311.04|312.82|310.82|313.17|311.17|312.79|310.79|21
1725393740000|2024-09-03 20:02:20|312.78|310.78|312.54|310.54|312.81|310.81|312.54|310.54|17
1725393750000|2024-09-03 20:02:30|312.55|310.55|312.53|310.53|312.61|310.61|312.53|310.53|15
1725393760000|2024-09-03 20:02:40|312.56|310.56|312.53|310.53|312.6|310.6|312.52|310.52|11
1725393770000|2024-09-03 20:02:50|312.56|310.56|312.56|310.56|312.56|310.56|312.56|310.56|1
1725393780000|2024-09-03 20:03:00|312.65|310.65|312.83|310.83|312.83|310.83|312.65|310.65|7
1725393790000|2024-09-03 20:03:10|312.84|310.84|312.84|310.84|312.84|310.84|312.84|310.84|1
1725393800000|2024-09-03 20:03:20|312.88|310.88|312.9|310.9|312.94|310.94|312.88|310.88|10
1725393810000|2024-09-03 20:03:30|312.91|310.91|313.13|311.13|313.28|311.28|312.91|310.91|16
1725393820000|2024-09-03 20:03:40|313.12|311.12|313.02|311.02|313.12|311.12|312.82|310.82|16
1725393830000|2024-09-03 20:03:50|313.04|311.04|313.33|311.33|313.33|311.33|313.04|311.04|16
1725393840000|2024-09-03 20:04:00|313.32|311.32|313.49|311.49|313.49|311.49|313.3|311.3|16
1725393850000|2024-09-03 20:04:10|313.5|311.5|313.56|311.56|313.56|311.56|313.49|311.49|9
1725393860000|2024-09-03 20:04:20|313.57|311.57|314.05|312.05|314.08|312.08|313.57|311.57|13
1725393870000|2024-09-03 20:04:30|314.06|312.06|314.14|312.14|314.14|312.14|314.04|312.04|16
1725393880000|2024-09-03 20:04:40|314.07|312.07|314.14|312.14|314.14|312.14|314.05|312.05|5
1725393890000|2024-09-03 20:04:50|314.13|312.13|313.77|311.77|314.14|312.14|313.74|311.74|15
1725393900000|2024-09-03 20:05:00|313.79|311.79|313.96|311.96|313.97|311.97|313.79|311.79|13
1725393910000|2024-09-03 20:05:10|313.93|311.93|313.89|311.89|313.93|311.93|313.83|311.83|12
1725393920000|2024-09-03 20:05:20|313.88|311.88|313.68|311.68|313.88|311.88|313.67|311.67|13
1725393930000|2024-09-03 20:05:30|313.67|311.67|313.64|311.64|313.68|311.68|313.61|311.61|4
1725393940000|2024-09-03 20:05:40|313.66|311.66|313.8|311.8|313.8|311.8|313.66|311.66|9
1725393950000|2024-09-03 20:05:50|313.81|311.81|313.79|311.79|313.82|311.82|313.79|311.79|13
1725393960000|2024-09-03 20:06:00|313.8|311.8|313.85|311.85|313.85|311.85|313.77|311.77|14
1725393970000|2024-09-03 20:06:10|313.83|311.83|313.66|311.66|313.83|311.83|313.66|311.66|11
1725393980000|2024-09-03 20:06:20|313.69|311.69|314.14|312.14|314.14|312.14|313.69|311.69|12
1725393990000|2024-09-03 20:06:30|314.15|312.15|314.04|312.04|314.17|312.17|313.96|311.96|17
1725394000000|2024-09-03 20:06:40|314.11|312.11|314.23|312.23|314.23|312.23|314.11|312.11|11
1725394010000|2024-09-03 20:06:50|314.26|312.26|315.07|313.07|315.07|313.07|314.26|312.26|11
1725394020000|2024-09-03 20:07:00|314.95|312.95|315.55|313.55|315.55|313.55|314.81|312.81|19
1725394030000|2024-09-03 20:07:10|315.74|313.74|315.89|313.89|315.89|313.89|315.71|313.71|27
1725394040000|2024-09-03 20:07:20|315.9|313.9|315.49|313.49|316.03|314.03|315.49|313.49|23
1725394050000|2024-09-03 20:07:30|315.47|313.47|315.23|313.23|315.47|313.47|315.21|313.21|19
1725394060000|2024-09-03 20:07:40|315.25|313.25|315.34|313.34|315.51|313.51|315.25|313.25|30
1725394070000|2024-09-03 20:07:50|315.33|313.33|315.29|313.29|315.33|313.33|315.26|313.26|16
1725394080000|2024-09-03 20:08:00|315.28|313.28|315.61|313.61|315.68|313.68|315.28|313.28|18
1725394090000|2024-09-03 20:08:10|315.64|313.64|315.58|313.58|315.64|313.64|315.49|313.49|19
1725394100000|2024-09-03 20:08:20|315.57|313.57|315.33|313.33|315.58|313.58|315.28|313.28|18
1725394110000|2024-09-03 20:08:30|315.3|313.3|315.39|313.39|315.39|313.39|315.17|313.17|23
1725394120000|2024-09-03 20:08:40|315.45|313.45|315.34|313.34|315.46|313.46|315.31|313.31|16
1725394130000|2024-09-03 20:08:50|315.33|313.33|315.95|313.95|316.19|314.19|315.32|313.32|25
1725394140000|2024-09-03 20:09:00|315.96|313.96|315.92|313.92|315.96|313.96|315.82|313.82|21
1725394150000|2024-09-03 20:09:10|315.91|313.91|315.64|313.64|315.93|313.93|315.64|313.64|18
1725394160000|2024-09-03 20:09:20|315.65|313.65|315.62|313.62|315.66|313.66|315.6|313.6|26
1725394170000|2024-09-03 20:09:30|315.6|313.6|315.31|313.31|315.6|313.6|315.3|313.3|15
1725394180000|2024-09-03 20:09:40|315.28|313.28|315.37|313.37|315.4|313.4|315.27|313.27|18
1725394190000|2024-09-03 20:09:50|315.36|313.36|315.33|313.33|315.36|313.36|315.33|313.33|5
1725394200000|2024-09-03 20:10:00|315.34|313.34|315.4|313.4|315.43|313.43|315.22|313.22|13
1725394210000|2024-09-03 20:10:10|315.38|313.38|315.31|313.31|315.38|313.38|315.27|313.27|18
1725394220000|2024-09-03 20:10:20|315.29|313.29|315.26|313.26|315.37|313.37|315.2|313.2|14
1725394230000|2024-09-03 20:10:30|315.27|313.27|315.2|313.2|315.27|313.27|315.2|313.2|9
1725394240000|2024-09-03 20:10:40|315.16|313.16|314.96|312.96|315.17|313.17|314.96|312.96|11
1725394250000|2024-09-03 20:10:50|314.95|312.95|314.89|312.89|314.99|312.99|314.88|312.88|13
1725394260000|2024-09-03 20:11:00|314.92|312.92|314.92|312.92|315.05|313.05|314.92|312.92|25
1725394270000|2024-09-03 20:11:10|314.91|312.91|314.88|312.88|314.93|312.93|314.86|312.86|15
1725394280000|2024-09-03 20:11:20|314.89|312.89|314.85|312.85|314.9|312.9|314.85|312.85|9
1725394290000|2024-09-03 20:11:30|314.88|312.88|314.8|312.8|314.88|312.88|314.8|312.8|7
1725394300000|2024-09-03 20:11:40|314.79|312.79|314.76|312.76|314.8|312.8|314.75|312.75|8
1725394310000|2024-09-03 20:11:50|314.79|312.79|314.79|312.79|314.81|312.81|314.76|312.76|12
1725394320000|2024-09-03 20:12:00|314.83|312.83|314.72|312.72|314.86|312.86|314.69|312.69|16
1725394330000|2024-09-03 20:12:10|314.73|312.73|314.82|312.82|314.83|312.83|314.73|312.73|16
1725394340000|2024-09-03 20:12:20|314.83|312.83|314.83|312.83|314.85|312.85|314.8|312.8|16
1725394350000|2024-09-03 20:12:30|314.87|312.87|314.81|312.81|314.88|312.88|314.8|312.8|10
1725394360000|2024-09-03 20:12:40|314.77|312.77|314.75|312.75|314.78|312.78|314.75|312.75|7
1725394370000|2024-09-03 20:12:50|314.76|312.76|314.76|312.76|314.77|312.77|314.73|312.73|10
1725394380000|2024-09-03 20:13:00|314.79|312.79|314.9|312.9|314.91|312.91|314.79|312.79|11
1725394390000|2024-09-03 20:13:10|314.89|312.89|314.87|312.87|314.9|312.9|314.82|312.82|19
1725394400000|2024-09-03 20:13:20|314.88|312.88|315.22|313.22|315.22|313.22|314.88|312.88|18
1725394410000|2024-09-03 20:13:30|315.19|313.19|315.21|313.21|315.23|313.23|315.11|313.11|21
1725394420000|2024-09-03 20:13:40|315.24|313.24|315.21|313.21|315.27|313.27|315.2|313.2|20
1725394430000|2024-09-03 20:13:50|315.2|313.2|315.22|313.22|315.24|313.24|315.2|313.2|12
1725394440000|2024-09-03 20:14:00|315.2|313.2|315.15|313.15|315.21|313.21|315.14|313.14|14
1725394450000|2024-09-03 20:14:10|315.12|313.12|315.08|313.08|315.15|313.15|315.07|313.07|10
1725394460000|2024-09-03 20:14:20|315.07|313.07|315.05|313.05|315.08|313.08|315.05|313.05|9
1725394470000|2024-09-03 20:14:30|315.06|313.06|315.08|313.08|315.08|313.08|315.02|313.02|7
1725394480000|2024-09-03 20:14:40|315.1|313.1|315.06|313.06|315.14|313.14|315.02|313.02|20
1725394490000|2024-09-03 20:14:50|315.05|313.05|315.09|313.09|315.09|313.09|315.03|313.03|9
1725394500000|2024-09-03 20:15:00|315.11|313.11|315.95|313.95|315.99|313.99|315.11|313.11|27
1725394510000|2024-09-03 20:15:10|315.94|313.94|316.07|314.07|316.1|314.1|315.94|313.94|11
1725394520000|2024-09-03 20:15:20|316.05|314.05|316.03|314.03|316.06|314.06|315.93|313.93|17
1725394530000|2024-09-03 20:15:30|315.98|313.98|315.91|313.91|315.98|313.98|315.84|313.84|19
1725394540000|2024-09-03 20:15:40|315.93|313.93|315.86|313.86|315.95|313.95|315.86|313.86|16
1725394550000|2024-09-03 20:15:50|315.87|313.87|315.86|313.86|315.88|313.88|315.85|313.85|7
1725394560000|2024-09-03 20:16:00|315.87|313.87|315.75|313.75|315.87|313.87|315.75|313.75|12
1725394570000|2024-09-03 20:16:10|315.77|313.77|315.53|313.53|315.84|313.84|315.53|313.53|21
1725394580000|2024-09-03 20:16:20|315.51|313.51|315.37|313.37|315.6|313.6|315.37|313.37|16
1725394590000|2024-09-03 20:16:30|315.35|313.35|314.99|312.99|315.37|313.37|314.99|312.99|27
1725394600000|2024-09-03 20:16:40|315.01|313.01|315.13|313.13|315.2|313.2|315.01|313.01|15
1725394610000|2024-09-03 20:16:50|315.11|313.11|315.19|313.19|315.19|313.19|315.11|313.11|9
1725394620000|2024-09-03 20:17:00|315.18|313.18|315.26|313.26|315.28|313.28|315.11|313.11|18
1725394630000|2024-09-03 20:17:10|315.24|313.24|315.29|313.29|315.29|313.29|315.18|313.18|18
1725394640000|2024-09-03 20:17:20|315.28|313.28|315.18|313.18|315.29|313.29|315.17|313.17|11
1725394650000|2024-09-03 20:17:30|315.17|313.17|315.22|313.22|315.22|313.22|315.17|313.17|14
1725394660000|2024-09-03 20:17:40|315.24|313.24|315.28|313.28|315.35|313.35|315.24|313.24|15
1725394670000|2024-09-03 20:17:50|315.27|313.27|315.16|313.16|315.28|313.28|315.16|313.16|17
1725394680000|2024-09-03 20:18:00|315.17|313.17|315.17|313.17|315.19|313.19|315.17|313.17|4
1725394690000|2024-09-03 20:18:10|315.16|313.16|315.01|313.01|315.16|313.16|315.01|313.01|16
1725394700000|2024-09-03 20:18:20|315|313|315.05|313.05|315.06|313.06|315|313|6
1725394710000|2024-09-03 20:18:30|315.04|313.04|314.95|312.95|315.04|313.04|314.94|312.94|15
1725394720000|2024-09-03 20:18:40|314.94|312.94|314.96|312.96|314.96|312.96|314.94|312.94|3
1725394730000|2024-09-03 20:18:50|314.95|312.95|314.96|312.96|314.98|312.98|314.95|312.95|7
1725394740000|2024-09-03 20:19:00|314.95|312.95|315.12|313.12|315.13|313.13|314.95|312.95|11
1725394750000|2024-09-03 20:19:10|315.13|313.13|315.14|313.14|315.14|313.14|315.13|313.13|2
1725394760000|2024-09-03 20:19:20|315.13|313.13|315.1|313.1|315.14|313.14|315.1|313.1|9
1725394770000|2024-09-03 20:19:30|315.11|313.11|315.1|313.1|315.12|313.12|315.1|313.1|8
1725394780000|2024-09-03 20:19:40|315.11|313.11|315.09|313.09|315.11|313.11|315.07|313.07|6
1725394790000|2024-09-03 20:19:50|315.1|313.1|315.05|313.05|315.15|313.15|315.04|313.04|13
1725394800000|2024-09-03 20:20:00|315.04|313.04|315.04|313.04|315.13|313.13|315.04|313.04|12
1725394810000|2024-09-03 20:20:10|315.05|313.05|315.01|313.01|315.05|313.05|314.96|312.96|14
1725394820000|2024-09-03 20:20:20|315|313|315.1|313.1|315.13|313.13|314.99|312.99|10
1725394830000|2024-09-03 20:20:30|315.09|313.09|314.96|312.96|315.09|313.09|314.96|312.96|7
1725394840000|2024-09-03 20:20:40|314.95|312.95|314.97|312.97|314.98|312.98|314.94|312.94|10
1725394850000|2024-09-03 20:20:50|314.96|312.96|315|313|315.03|313.03|314.96|312.96|11
1725394860000|2024-09-03 20:21:00|315.01|313.01|315.08|313.08|315.09|313.09|314.99|312.99|19
1725394870000|2024-09-03 20:21:10|315.09|313.09|315.42|313.42|315.45|313.45|315.09|313.09|8
1725394880000|2024-09-03 20:21:20|315.41|313.41|315.57|313.57|315.69|313.69|315.41|313.41|22
1725394890000|2024-09-03 20:21:30|315.59|313.59|315.64|313.64|315.64|313.64|315.58|313.58|13
1725394900000|2024-09-03 20:21:40|315.65|313.65|315.83|313.83|315.84|313.84|315.65|313.65|16
1725394910000|2024-09-03 20:21:50|315.84|313.84|315.83|313.83|315.84|313.84|315.81|313.81|12
1725394920000|2024-09-03 20:22:00|315.86|313.86|315.75|313.75|315.86|313.86|315.75|313.75|12
1725394930000|2024-09-03 20:22:10|315.74|313.74|315.78|313.78|315.78|313.78|315.74|313.74|2
1725394940000|2024-09-03 20:22:20|315.79|313.79|316.34|314.34|316.34|314.34|315.79|313.79|15
1725394960000|2024-09-03 20:22:40|316.35|314.35|316.34|314.34|316.35|314.35|316.34|314.34|2
1725394990000|2024-09-03 20:23:10|316.29|314.29|316.15|314.15|316.31|314.31|316.12|314.12|20
1725395000000|2024-09-03 20:23:20|316.17|314.17|316.18|314.18|316.28|314.28|316.12|314.12|19
1725395010000|2024-09-03 20:23:30|316.17|314.17|316.16|314.16|316.19|314.19|316.15|314.15|9
1725395020000|2024-09-03 20:23:40|316.14|314.14|316.05|314.05|316.14|314.14|316.05|314.05|18
1725395030000|2024-09-03 20:23:50|316.06|314.06|316|314|316.06|314.06|315.99|313.99|15
1725395040000|2024-09-03 20:24:00|316.01|314.01|315.88|313.88|316.04|314.04|315.87|313.87|15
1725395050000|2024-09-03 20:24:10|315.9|313.9|315.91|313.91|315.92|313.92|315.88|313.88|10
1725395060000|2024-09-03 20:24:20|315.9|313.9|315.61|313.61|315.9|313.9|315.61|313.61|18
1725395070000|2024-09-03 20:24:30|315.62|313.62|315.57|313.57|315.65|313.65|315.57|313.57|12
1725395080000|2024-09-03 20:24:40|315.59|313.59|315.59|313.59|315.6|313.6|315.54|313.54|16
1725395090000|2024-09-03 20:24:50|315.58|313.58|315.57|313.57|315.58|313.58|315.54|313.54|10
1725395100000|2024-09-03 20:25:00|315.56|313.56|315.65|313.65|315.73|313.73|315.53|313.53|24
1725395110000|2024-09-03 20:25:10|315.66|313.66|315.76|313.76|315.78|313.78|315.63|313.63|16
1725395120000|2024-09-03 20:25:20|315.71|313.71|315.66|313.66|315.71|313.71|315.66|313.66|11
1725395130000|2024-09-03 20:25:30|315.65|313.65|315.67|313.67|315.69|313.69|315.65|313.65|7
1725395140000|2024-09-03 20:25:40|315.68|313.68|315.67|313.67|315.69|313.69|315.67|313.67|10
1725395150000|2024-09-03 20:25:50|315.7|313.7|315.69|313.69|315.72|313.72|315.6|313.6|17
1725395160000|2024-09-03 20:26:00|315.66|313.66|315.57|313.57|315.66|313.66|315.57|313.57|16
1725395170000|2024-09-03 20:26:10|315.58|313.58|315.49|313.49|315.58|313.58|315.47|313.47|17
1725395180000|2024-09-03 20:26:20|315.5|313.5|315.63|313.63|315.7|313.7|315.5|313.5|26
1725395190000|2024-09-03 20:26:30|315.62|313.62|315.69|313.69|315.73|313.73|315.62|313.62|7
1725395200000|2024-09-03 20:26:40|315.68|313.68|315.71|313.71|315.73|313.73|315.65|313.65|15
1725395210000|2024-09-03 20:26:50|315.7|313.7|315.85|313.85|315.85|313.85|315.69|313.69|15
1725395220000|2024-09-03 20:27:00|315.89|313.89|315.63|313.63|315.99|313.99|315.63|313.63|23
1725395230000|2024-09-03 20:27:10|315.62|313.62|315.64|313.64|315.65|313.65|315.6|313.6|14
1725395240000|2024-09-03 20:27:20|315.63|313.63|315.96|313.96|315.97|313.97|315.63|313.63|25
1725395250000|2024-09-03 20:27:30|315.92|313.92|315.76|313.76|315.92|313.92|315.76|313.76|15
1725395260000|2024-09-03 20:27:40|315.74|313.74|315.64|313.64|315.74|313.74|315.62|313.62|7
1725395270000|2024-09-03 20:27:50|315.62|313.62|315.58|313.58|315.63|313.63|315.58|313.58|10
1725395280000|2024-09-03 20:28:00|315.59|313.59|315.56|313.56|315.62|313.62|315.56|313.56|8
1725395290000|2024-09-03 20:28:10|315.54|313.54|315.57|313.57|315.59|313.59|315.54|313.54|13
1725395300000|2024-09-03 20:28:20|315.56|313.56|315.65|313.65|315.67|313.67|315.56|313.56|10
1725395310000|2024-09-03 20:28:30|315.66|313.66|315.6|313.6|315.66|313.66|315.56|313.56|17
1725395320000|2024-09-03 20:28:40|315.61|313.61|315.62|313.62|315.67|313.67|315.59|313.59|11
1725395330000|2024-09-03 20:28:50|315.61|313.61|315.48|313.48|315.61|313.61|315.46|313.46|11
1725395340000|2024-09-03 20:29:00|315.47|313.47|315.67|313.67|315.68|313.68|315.46|313.46|22
1725395350000|2024-09-03 20:29:10|315.68|313.68|315.76|313.76|315.76|313.76|315.68|313.68|10
1725395360000|2024-09-03 20:29:20|315.75|313.75|315.74|313.74|315.75|313.75|315.73|313.73|11
1725395370000|2024-09-03 20:29:30|315.76|313.76|315.82|313.82|315.82|313.82|315.76|313.76|3
1725395380000|2024-09-03 20:29:40|315.87|313.87|315.91|313.91|315.98|313.98|315.87|313.87|11
1725395390000|2024-09-03 20:29:50|315.9|313.9|315.89|313.89|315.9|313.9|315.89|313.89|6
1725395400000|2024-09-03 20:30:00|315.9|313.9|316.05|314.05|316.12|314.12|315.9|313.9|16
1725395410000|2024-09-03 20:30:10|316.04|314.04|316.11|314.11|316.11|314.11|315.99|313.99|12
1725395420000|2024-09-03 20:30:20|316.12|314.12|316.18|314.18|316.2|314.2|316.12|314.12|6
1725395430000|2024-09-03 20:30:30|316.2|314.2|316.27|314.27|316.28|314.28|316.18|314.18|12
1725395440000|2024-09-03 20:30:40|316.29|314.29|316.33|314.33|316.33|314.33|316.28|314.28|4
1725395450000|2024-09-03 20:30:50|316.28|314.28|316.3|314.3|316.3|314.3|316.28|314.28|4
1725395460000|2024-09-03 20:31:00|316.31|314.31|316.34|314.34|316.35|314.35|316.3|314.3|9
1725395470000|2024-09-03 20:31:10|316.31|314.31|316.44|314.44|316.44|314.44|316.28|314.28|12
1725395480000|2024-09-03 20:31:20|316.4|314.4|316.42|314.42|316.43|314.43|316.4|314.4|12
1725395490000|2024-09-03 20:31:30|316.38|314.38|316.35|314.35|316.38|314.38|316.33|314.33|10
1725395500000|2024-09-03 20:31:40|316.37|314.37|316.37|314.37|316.4|314.4|316.37|314.37|11
1725395510000|2024-09-03 20:31:50|316.36|314.36|316.33|314.33|316.4|314.4|316.33|314.33|10
1725395520000|2024-09-03 20:32:00|316.35|314.35|316.51|314.51|316.55|314.55|316.33|314.33|15
1725395530000|2024-09-03 20:32:10|316.5|314.5|316.4|314.4|316.57|314.57|316.4|314.4|16
1725395540000|2024-09-03 20:32:20|316.39|314.39|316.5|314.5|316.5|314.5|316.39|314.39|11
1725395550000|2024-09-03 20:32:30|316.51|314.51|316.57|314.57|316.63|314.63|316.51|314.51|18
1725395560000|2024-09-03 20:32:40|316.59|314.59|316.75|314.75|316.8|314.8|316.59|314.59|20
1725395570000|2024-09-03 20:32:50|316.74|314.74|316.81|314.81|316.81|314.81|316.74|314.74|14
1725395580000|2024-09-03 20:33:00|316.79|314.79|316.65|314.65|316.8|314.8|316.59|314.59|23
1725395590000|2024-09-03 20:33:10|316.64|314.64|316.73|314.73|316.73|314.73|316.64|314.64|17
1725395600000|2024-09-03 20:33:20|316.75|314.75|316.6|314.6|316.76|314.76|316.57|314.57|18
1725395610000|2024-09-03 20:33:30|316.59|314.59|316.33|314.33|316.61|314.61|316.33|314.33|18
1725395620000|2024-09-03 20:33:40|316.34|314.34|316.33|314.33|316.34|314.34|316.25|314.25|15
1725395630000|2024-09-03 20:33:50|316.32|314.32|316.25|314.25|316.35|314.35|316.25|314.25|11
1725395640000|2024-09-03 20:34:00|316.27|314.27|316.2|314.2|316.27|314.27|316.2|314.2|14
1725395650000|2024-09-03 20:34:10|316.19|314.19|316.2|314.2|316.21|314.21|316.1|314.1|20
1725395660000|2024-09-03 20:34:20|316.19|314.19|316.37|314.37|316.38|314.38|316.15|314.15|16
1725395670000|2024-09-03 20:34:30|316.41|314.41|316.55|314.55|316.55|314.55|316.4|314.4|17
1725395680000|2024-09-03 20:34:40|316.63|314.63|316.68|314.68|316.71|314.71|316.63|314.63|15
1725395690000|2024-09-03 20:34:50|316.7|314.7|316.78|314.78|316.79|314.79|316.7|314.7|15
1725395700000|2024-09-03 20:35:00|316.77|314.77|316.73|314.73|316.77|314.77|316.66|314.66|14
1725395710000|2024-09-03 20:35:10|316.74|314.74|316.71|314.71|316.79|314.79|316.71|314.71|13
1725395720000|2024-09-03 20:35:20|316.72|314.72|316.65|314.65|316.77|314.77|316.64|314.64|23
1725395730000|2024-09-03 20:35:30|316.66|314.66|316.74|314.74|316.75|314.75|316.64|314.64|15
1725395740000|2024-09-03 20:35:40|316.73|314.73|316.71|314.71|316.73|314.73|316.7|314.7|9
1725395750000|2024-09-03 20:35:50|316.72|314.72|316.82|314.82|316.82|314.82|316.72|314.72|7
1725395760000|2024-09-03 20:36:00|316.81|314.81|316.74|314.74|316.81|314.81|316.72|314.72|10
1725395770000|2024-09-03 20:36:10|316.75|314.75|316.8|314.8|316.81|314.81|316.72|314.72|13
1725395780000|2024-09-03 20:36:20|316.81|314.81|316.81|314.81|316.81|314.81|316.81|314.81|1
1725395790000|2024-09-03 20:36:30|316.8|314.8|316.81|314.81|316.81|314.81|316.8|314.8|2
1725395800000|2024-09-03 20:36:40|316.82|314.82|316.82|314.82|316.83|314.83|316.81|314.81|6
1725395810000|2024-09-03 20:36:50|316.84|314.84|316.85|314.85|316.88|314.88|316.84|314.84|3
1725395820000|2024-09-03 20:37:00|316.87|314.87|316.71|314.71|316.87|314.87|316.66|314.66|13
1725395830000|2024-09-03 20:37:10|316.72|314.72|316.68|314.68|316.74|314.74|316.66|314.66|16
1725395840000|2024-09-03 20:37:20|316.66|314.66|316.56|314.56|316.66|314.66|316.56|314.56|23
1725395850000|2024-09-03 20:37:30|316.49|314.49|316.43|314.43|316.49|314.49|316.43|314.43|7
1725395860000|2024-09-03 20:37:40|316.44|314.44|316.4|314.4|316.44|314.44|316.39|314.39|8
1725395870000|2024-09-03 20:37:50|316.41|314.41|316.45|314.45|316.53|314.53|316.41|314.41|15
1725395880000|2024-09-03 20:38:00|316.46|314.46|316.47|314.47|316.48|314.48|316.44|314.44|14
1725395890000|2024-09-03 20:38:10|316.46|314.46|316.47|314.47|316.49|314.49|316.43|314.43|10
1725395900000|2024-09-03 20:38:20|316.48|314.48|316.45|314.45|316.48|314.48|316.43|314.43|6
1725395910000|2024-09-03 20:38:30|316.44|314.44|316.51|314.51|316.51|314.51|316.44|314.44|15
1725395920000|2024-09-03 20:38:40|316.49|314.49|316.51|314.51|316.52|314.52|316.47|314.47|15
1725395930000|2024-09-03 20:38:50|316.54|314.54|316.7|314.7|316.7|314.7|316.54|314.54|14
1725395940000|2024-09-03 20:39:00|316.69|314.69|316.72|314.72|316.78|314.78|316.69|314.69|14
1725395950000|2024-09-03 20:39:10|316.71|314.71|316.67|314.67|316.72|314.72|316.62|314.62|12
1725395960000|2024-09-03 20:39:20|316.68|314.68|316.81|314.81|316.82|314.82|316.67|314.67|19
1725395970000|2024-09-03 20:39:30|316.8|314.8|316.84|314.84|316.84|314.84|316.8|314.8|12
1725395980000|2024-09-03 20:39:40|316.83|314.83|317.08|315.08|317.09|315.09|316.83|314.83|13
1725395990000|2024-09-03 20:39:50|317.07|315.07|317|315|317.07|315.07|316.95|314.95|13
1725396000000|2024-09-03 20:40:00|316.99|314.99|316.99|314.99|317.02|315.02|316.96|314.96|18
1725396010000|2024-09-03 20:40:10|317|315|317|315|317.09|315.09|317|315|19
1725396020000|2024-09-03 20:40:20|316.98|314.98|316.89|314.89|316.98|314.98|316.89|314.89|4
1725396030000|2024-09-03 20:40:30|316.82|314.82|316.87|314.87|316.88|314.88|316.78|314.78|21
1725396040000|2024-09-03 20:40:40|316.86|314.86|316.86|314.86|316.86|314.86|316.86|314.86|1
1725396050000|2024-09-03 20:40:50|316.77|314.77|316.81|314.81|316.82|314.82|316.77|314.77|8
1725396060000|2024-09-03 20:41:00|316.8|314.8|316.64|314.64|316.81|314.81|316.64|314.64|11
1725396070000|2024-09-03 20:41:10|316.65|314.65|316.6|314.6|316.66|314.66|316.58|314.58|8
1725396080000|2024-09-03 20:41:20|316.63|314.63|316.59|314.59|316.63|314.63|316.58|314.58|8
1725396090000|2024-09-03 20:41:30|316.61|314.61|316.58|314.58|316.61|314.61|316.58|314.58|9
1725396100000|2024-09-03 20:41:40|316.56|314.56|316.43|314.43|316.56|314.56|316.43|314.43|7
1725396110000|2024-09-03 20:41:50|316.4|314.4|316.39|314.39|316.41|314.41|316.38|314.38|7
1725396120000|2024-09-03 20:42:00|316.38|314.38|316.03|314.03|316.38|314.38|316.03|314.03|12
1725396130000|2024-09-03 20:42:10|316.07|314.07|316.12|314.12|316.12|314.12|316.07|314.07|7
1725396140000|2024-09-03 20:42:20|316.13|314.13|316.21|314.21|316.22|314.22|316.13|314.13|9
1725396150000|2024-09-03 20:42:30|316.2|314.2|316.21|314.21|316.21|314.21|316.14|314.14|18
1725396160000|2024-09-03 20:42:40|316.24|314.24|316.19|314.19|316.24|314.24|316.19|314.19|11
1725396170000|2024-09-03 20:42:50|316.2|314.2|316.37|314.37|316.39|314.39|316.2|314.2|18
1725396180000|2024-09-03 20:43:00|316.38|314.38|315.97|313.97|316.38|314.38|315.97|313.97|21
1725396190000|2024-09-03 20:43:10|315.96|313.96|315.91|313.91|315.96|313.96|315.89|313.89|21
1725396200000|2024-09-03 20:43:20|315.9|313.9|315.87|313.87|315.91|313.91|315.84|313.84|8
1725396210000|2024-09-03 20:43:30|315.84|313.84|316.14|314.14|316.15|314.15|315.84|313.84|15
1725396220000|2024-09-03 20:43:40|316.07|314.07|316.18|314.18|316.18|314.18|316.07|314.07|14
1725396230000|2024-09-03 20:43:50|316.16|314.16|316.21|314.21|316.21|314.21|316.16|314.16|7
1725396240000|2024-09-03 20:44:00|316.22|314.22|316.13|314.13|316.22|314.22|316.07|314.07|16
1725396250000|2024-09-03 20:44:10|316.12|314.12|316.15|314.15|316.18|314.18|316.12|314.12|10
1725396260000|2024-09-03 20:44:20|316.16|314.16|316.37|314.37|316.37|314.37|316.15|314.15|17
1725396270000|2024-09-03 20:44:30|316.38|314.38|316.4|314.4|316.4|314.4|316.36|314.36|12
1725396280000|2024-09-03 20:44:40|316.41|314.41|316.4|314.4|316.41|314.41|316.37|314.37|7
1725396290000|2024-09-03 20:44:50|316.47|314.47|316.32|314.32|316.47|314.47|316.32|314.32|9
1725396300000|2024-09-03 20:45:00|316.34|314.34|316.25|314.25|316.34|314.34|316.25|314.25|5
1725396310000|2024-09-03 20:45:10|316.27|314.27|316.26|314.26|316.27|314.27|316.25|314.25|8
1725396320000|2024-09-03 20:45:20|316.27|314.27|316.26|314.26|316.28|314.28|316.26|314.26|8
1725396330000|2024-09-03 20:45:30|316.23|314.23|316.12|314.12|316.23|314.23|316.12|314.12|14
1725396340000|2024-09-03 20:45:40|316.11|314.11|316.08|314.08|316.18|314.18|316.08|314.08|18
1725396350000|2024-09-03 20:45:50|316.09|314.09|316.1|314.1|316.12|314.12|316.07|314.07|16
1725396360000|2024-09-03 20:46:00|316.11|314.11|316.13|314.13|316.13|314.13|316.1|314.1|13
1725396370000|2024-09-03 20:46:10|316.15|314.15|316|314|316.15|314.15|316|314|7
1725396380000|2024-09-03 20:46:20|315.97|313.97|316.03|314.03|316.04|314.04|315.9|313.9|17
1725396390000|2024-09-03 20:46:30|316.06|314.06|316.02|314.02|316.09|314.09|316.01|314.01|11
1725396400000|2024-09-03 20:46:40|316.03|314.03|316|314|316.05|314.05|315.99|313.99|12
1725396410000|2024-09-03 20:46:50|315.99|313.99|316|314|316.01|314.01|315.99|313.99|6
1725396420000|2024-09-03 20:47:00|315.98|313.98|316.01|314.01|316.01|314.01|315.91|313.91|14
1725396430000|2024-09-03 20:47:10|316.02|314.02|315.94|313.94|316.03|314.03|315.94|313.94|14
1725396440000|2024-09-03 20:47:20|315.95|313.95|315.88|313.88|315.97|313.97|315.88|313.88|9
1725396450000|2024-09-03 20:47:30|315.87|313.87|315.95|313.95|315.95|313.95|315.87|313.87|11
1725396460000|2024-09-03 20:47:40|315.94|313.94|315.97|313.97|315.97|313.97|315.94|313.94|8
1725396470000|2024-09-03 20:47:50|315.98|313.98|315.93|313.93|316.02|314.02|315.93|313.93|14
1725396480000|2024-09-03 20:48:00|315.91|313.91|315.96|313.96|315.96|313.96|315.91|313.91|17
1725396490000|2024-09-03 20:48:10|315.95|313.95|315.92|313.92|315.95|313.95|315.9|313.9|12
1725396500000|2024-09-03 20:48:20|315.93|313.93|315.93|313.93|315.94|313.94|315.92|313.92|7
1725396510000|2024-09-03 20:48:30|315.92|313.92|315.62|313.62|315.93|313.93|315.62|313.62|17
1725396520000|2024-09-03 20:48:40|315.61|313.61|315.62|313.62|315.64|313.64|315.59|313.59|15
1725396530000|2024-09-03 20:48:50|315.58|313.58|315.53|313.53|315.58|313.58|315.44|313.44|23
1725396540000|2024-09-03 20:49:00|315.52|313.52|315.56|313.56|315.57|313.57|315.51|313.51|14
1725396550000|2024-09-03 20:49:10|315.57|313.57|315.56|313.56|315.62|313.62|315.56|313.56|10
1725396560000|2024-09-03 20:49:20|315.57|313.57|315.58|313.58|315.59|313.59|315.57|313.57|11
1725396570000|2024-09-03 20:49:30|315.6|313.6|315.67|313.67|315.67|313.67|315.6|313.6|8
1725396580000|2024-09-03 20:49:40|315.65|313.65|315.69|313.69|315.85|313.85|315.63|313.63|18
1725396590000|2024-09-03 20:49:50|315.66|313.66|315.19|313.19|315.66|313.66|315.01|313.01|30
1725396600000|2024-09-03 20:50:00|315.06|313.06|314.76|312.76|315.06|313.06|314.76|312.76|14
1725396610000|2024-09-03 20:50:10|314.72|312.72|314.38|312.38|314.85|312.85|314.19|312.19|23
1725396620000|2024-09-03 20:50:20|314.37|312.37|314.78|312.78|314.81|312.81|314.32|312.32|20
1725396630000|2024-09-03 20:50:30|314.77|312.77|314.65|312.65|314.78|312.78|314.65|312.65|22
1725396640000|2024-09-03 20:50:40|314.6|312.6|314.53|312.53|314.6|312.6|314.51|312.51|14
1725396650000|2024-09-03 20:50:50|314.52|312.52|314.34|312.34|314.52|312.52|314.34|312.34|10
1725396660000|2024-09-03 20:51:00|314.33|312.33|314.34|312.34|314.37|312.37|314.3|312.3|12
1725396670000|2024-09-03 20:51:10|314.32|312.32|314.4|312.4|314.42|312.42|314.27|312.27|15
1725396680000|2024-09-03 20:51:20|314.37|312.37|314.52|312.52|314.52|312.52|314.37|312.37|10
1725396690000|2024-09-03 20:51:30|314.51|312.51|314.64|312.64|314.64|312.64|314.46|312.46|11
1725396700000|2024-09-03 20:51:40|314.63|312.63|314.89|312.89|314.89|312.89|314.62|312.62|10
1725396710000|2024-09-03 20:51:50|314.82|312.82|314.92|312.92|314.94|312.94|314.81|312.81|19
1725396720000|2024-09-03 20:52:00|314.93|312.93|314.93|312.93|314.94|312.94|314.91|312.91|7
1725396730000|2024-09-03 20:52:10|314.95|312.95|314.85|312.85|314.95|312.95|314.82|312.82|12
1725396740000|2024-09-03 20:52:20|314.86|312.86|314.86|312.86|314.86|312.86|314.84|312.84|4
1725396750000|2024-09-03 20:52:30|314.88|312.88|314.94|312.94|314.97|312.97|314.88|312.88|17
1725396760000|2024-09-03 20:52:40|314.92|312.92|314.91|312.91|314.96|312.96|314.91|312.91|10
1725396770000|2024-09-03 20:52:50|314.86|312.86|314.84|312.84|314.86|312.86|314.83|312.83|5
1725396780000|2024-09-03 20:53:00|314.83|312.83|314.85|312.85|314.87|312.87|314.83|312.83|7
1725396790000|2024-09-03 20:53:10|314.86|312.86|315.07|313.07|315.07|313.07|314.85|312.85|11
1725396800000|2024-09-03 20:53:20|315.08|313.08|315.26|313.26|315.26|313.26|315.08|313.08|19
1725396810000|2024-09-03 20:53:30|315.24|313.24|315.18|313.18|315.24|313.24|315.08|313.08|11
1725396820000|2024-09-03 20:53:40|315.16|313.16|315.18|313.18|315.24|313.24|315.16|313.16|10
1725396830000|2024-09-03 20:53:50|315.19|313.19|315.23|313.23|315.23|313.23|315.19|313.19|7
1725396840000|2024-09-03 20:54:00|315.26|313.26|315.36|313.36|315.36|313.36|315.26|313.26|11
1725396850000|2024-09-03 20:54:10|315.37|313.37|315.39|313.39|315.4|313.4|315.3|313.3|11
1725396860000|2024-09-03 20:54:20|315.35|313.35|315.42|313.42|315.42|313.42|315.28|313.28|14
1725396870000|2024-09-03 20:54:30|315.4|313.4|315.38|313.38|315.4|313.4|315.31|313.31|14
1725396880000|2024-09-03 20:54:40|315.41|313.41|315.78|313.78|315.8|313.8|315.38|313.38|18
1725396890000|2024-09-03 20:54:50|315.77|313.77|315.71|313.71|315.81|313.81|315.64|313.64|17
1725396900000|2024-09-03 20:55:00|315.72|313.72|315.94|313.94|316.06|314.06|315.72|313.72|19
1725396910000|2024-09-03 20:55:10|315.96|313.96|315.74|313.74|315.99|313.99|315.7|313.7|16
1725396920000|2024-09-03 20:55:20|315.73|313.73|315.71|313.71|315.76|313.76|315.71|313.71|13
1725396930000|2024-09-03 20:55:30|315.74|313.74|315.73|313.73|315.77|313.77|315.7|313.7|20
1725396940000|2024-09-03 20:55:40|315.71|313.71|315.62|313.62|315.71|313.71|315.52|313.52|15
1725396950000|2024-09-03 20:55:50|315.6|313.6|315.52|313.52|315.63|313.63|315.52|313.52|8
1725396960000|2024-09-03 20:56:00|315.55|313.55|315.42|313.42|315.55|313.55|315.4|313.4|11
1725396970000|2024-09-03 20:56:10|315.41|313.41|315.46|313.46|315.47|313.47|315.41|313.41|18
1725396980000|2024-09-03 20:56:20|315.47|313.47|315.24|313.24|315.48|313.48|315.24|313.24|16
1725396990000|2024-09-03 20:56:30|315.22|313.22|315.24|313.24|315.24|313.24|315.22|313.22|11
1725397000000|2024-09-03 20:56:40|315.26|313.26|315.28|313.28|315.28|313.28|315.19|313.19|11
1725397010000|2024-09-03 20:56:50|315.27|313.27|315.21|313.21|315.27|313.27|315.19|313.19|7
1725397020000|2024-09-03 20:57:00|315.2|313.2|315.11|313.11|315.2|313.2|315.11|313.11|8
1725397030000|2024-09-03 20:57:10|315.1|313.1|314.91|312.91|315.1|313.1|314.86|312.86|12
1725397040000|2024-09-03 20:57:20|314.87|312.87|314.85|312.85|314.87|312.87|314.84|312.84|6
1725397050000|2024-09-03 20:57:30|314.84|312.84|314.84|312.84|314.84|312.84|314.84|312.84|1
1725397060000|2024-09-03 20:57:40|314.81|312.81|314.81|312.81|314.81|312.81|314.81|312.81|1
1725397070000|2024-09-03 20:57:50|314.75|312.75|314.76|312.76|314.76|312.76|314.73|312.73|6
1725397080000|2024-09-03 20:58:00|314.77|312.77|315|313|315|313|314.77|312.77|7
1725397090000|2024-09-03 20:58:10|314.97|312.97|314.97|312.97|314.97|312.97|314.97|312.97|1
1725397100000|2024-09-03 20:58:20|315|313|314.8|312.8|315|313|314.79|312.79|14
1725397110000|2024-09-03 20:58:30|314.77|312.77|314.79|312.79|314.79|312.79|314.76|312.76|13
1725397120000|2024-09-03 20:58:40|314.78|312.78|314.76|312.76|314.8|312.8|314.76|312.76|10
1725397130000|2024-09-03 20:58:50|314.77|312.77|314.79|312.79|314.79|312.79|314.76|312.76|5
1725397140000|2024-09-03 20:59:00|314.8|312.8|314.76|312.76|314.8|312.8|314.76|312.76|9
1725397150000|2024-09-03 20:59:10|314.75|312.75|314.7|312.7|314.75|312.75|314.7|312.7|3
1725397170000|2024-09-03 20:59:30|314.77|312.77|314.87|312.87|314.93|312.93|314.77|312.77|21
1725397180000|2024-09-03 20:59:40|314.88|312.88|314.94|312.94|314.95|312.95|314.88|312.88|24
1725397190000|2024-09-03 20:59:50|314.91|312.91|314.97|312.97|314.97|312.97|314.91|312.91|11
1725397200000|2024-09-03 21:00:00|314.98|312.98|315.21|313.21|315.21|313.21|314.98|312.98|9
1725397210000|2024-09-03 21:00:10|315.2|313.2|315.08|313.08|315.22|313.22|315.08|313.08|21
1725397220000|2024-09-03 21:00:20|315.09|313.09|315.17|313.17|315.17|313.17|315.09|313.09|15
1725397230000|2024-09-03 21:00:30|315.19|313.19|315.2|313.2|315.2|313.2|315.17|313.17|8
1725397240000|2024-09-03 21:00:40|315.21|313.21|314.99|312.99|315.22|313.22|314.9|312.9|19
1725397250000|2024-09-03 21:00:50|315|313|315.02|313.02|315.02|313.02|315|313|7
1725397260000|2024-09-03 21:01:00|315.01|313.01|314.97|312.97|315.07|313.07|314.93|312.93|23
1725397270000|2024-09-03 21:01:10|314.96|312.96|315.12|313.12|315.13|313.13|314.96|312.96|17
1725397280000|2024-09-03 21:01:20|315.13|313.13|315.2|313.2|315.25|313.25|315.13|313.13|15
1725397290000|2024-09-03 21:01:30|315.19|313.19|315.09|313.09|315.22|313.22|315.08|313.08|17
1725397300000|2024-09-03 21:01:40|315.11|313.11|315.04|313.04|315.11|313.11|315.04|313.04|7
1725397310000|2024-09-03 21:01:50|314.96|312.96|314.86|312.86|314.96|312.96|314.86|312.86|8
1725397320000|2024-09-03 21:02:00|314.87|312.87|315.01|313.01|315.01|313.01|314.87|312.87|9
1725397330000|2024-09-03 21:02:10|314.99|312.99|314.99|312.99|315.01|313.01|314.99|312.99|10
1725397350000|2024-09-03 21:02:30|315|313|314.86|312.86|315|313|314.86|312.86|12
1725397360000|2024-09-03 21:02:40|314.85|312.85|314.86|312.86|314.86|312.86|314.85|312.85|2
1725397370000|2024-09-03 21:02:50|314.85|312.85|314.86|312.86|314.86|312.86|314.85|312.85|8
1725397380000|2024-09-03 21:03:00|314.87|312.87|315.02|313.02|315.03|313.03|314.86|312.86|19
1725397390000|2024-09-03 21:03:10|315.03|313.03|315.03|313.03|315.03|313.03|315|313|10
1725397400000|2024-09-03 21:03:20|315.04|313.04|315.18|313.18|315.18|313.18|314.99|312.99|9
1725397410000|2024-09-03 21:03:30|315.19|313.19|315.18|313.18|315.19|313.19|315.18|313.18|4
1725397420000|2024-09-03 21:03:40|315.17|313.17|315.18|313.18|315.18|313.18|315.17|313.17|2
1725397430000|2024-09-03 21:03:50|315.09|313.09|315.1|313.1|315.1|313.1|315.09|313.09|4
1725397440000|2024-09-03 21:04:00|315.09|313.09|315.09|313.09|315.09|313.09|315.09|313.09|1
1725397450000|2024-09-03 21:04:10|315.07|313.07|314.9|312.9|315.07|313.07|314.87|312.87|6
1725397460000|2024-09-03 21:04:20|314.91|312.91|314.92|312.92|314.92|312.92|314.88|312.88|9
1725397470000|2024-09-03 21:04:30|314.94|312.94|315|313|315.01|313.01|314.94|312.94|14
1725397480000|2024-09-03 21:04:40|315.01|313.01|315.17|313.17|315.17|313.17|315|313|12
1725397490000|2024-09-03 21:04:50|315.22|313.22|315.09|313.09|315.22|313.22|315.08|313.08|9
1725397500000|2024-09-03 21:05:00|315.05|313.05|314.97|312.97|315.05|313.05|314.89|312.89|19
1725397510000|2024-09-03 21:05:10|314.98|312.98|314.98|312.98|315.03|313.03|314.97|312.97|10
1725397520000|2024-09-03 21:05:20|314.99|312.99|314.99|312.99|315.12|313.12|314.99|312.99|18
1725397530000|2024-09-03 21:05:30|314.98|312.98|314.96|312.96|314.98|312.98|314.96|312.96|11
1725397540000|2024-09-03 21:05:40|314.97|312.97|315|313|315|313|314.97|312.97|14
1725397550000|2024-09-03 21:05:50|314.99|312.99|314.95|312.95|315|313|314.95|312.95|6
1725397560000|2024-09-03 21:06:00|314.94|312.94|314.94|312.94|314.94|312.94|314.94|312.94|1
1725397570000|2024-09-03 21:06:10|314.95|312.95|314.97|312.97|314.97|312.97|314.94|312.94|5
1725397580000|2024-09-03 21:06:20|314.99|312.99|314.97|312.97|315.05|313.05|314.96|312.96|12
1725397590000|2024-09-03 21:06:30|314.98|312.98|315.1|313.1|315.1|313.1|314.97|312.97|11
1725397600000|2024-09-03 21:06:40|315.11|313.11|315.28|313.28|315.28|313.28|315.11|313.11|19
1725397610000|2024-09-03 21:06:50|315.29|313.29|315.37|313.37|315.38|313.38|315.29|313.29|10
1725397620000|2024-09-03 21:07:00|315.36|313.36|315.25|313.25|315.36|313.36|315.24|313.24|9
1725397630000|2024-09-03 21:07:10|315.24|313.24|315.15|313.15|315.24|313.24|315.15|313.15|3
1725397640000|2024-09-03 21:07:20|315.16|313.16|315.31|313.31|315.31|313.31|315.1|313.1|13
1725397650000|2024-09-03 21:07:30|315.33|313.33|315.33|313.33|315.35|313.35|315.33|313.33|5
1725397660000|2024-09-03 21:07:40|315.34|313.34|315.41|313.41|315.42|313.42|315.33|313.33|10
1725397670000|2024-09-03 21:07:50|315.37|313.37|315.29|313.29|315.37|313.37|315.29|313.29|17
1725397680000|2024-09-03 21:08:00|315.31|313.31|315.36|313.36|315.36|313.36|315.26|313.26|10
1725397690000|2024-09-03 21:08:10|315.35|313.35|315.32|313.32|315.36|313.36|315.32|313.32|10
1725397700000|2024-09-03 21:08:20|315.31|313.31|315.31|313.31|315.32|313.32|315.3|313.3|5
1725397710000|2024-09-03 21:08:30|315.32|313.32|315.37|313.37|315.37|313.37|315.32|313.32|4
1725397720000|2024-09-03 21:08:40|315.36|313.36|315.36|313.36|315.36|313.36|315.36|313.36|1
1725397730000|2024-09-03 21:08:50|315.33|313.33|315.33|313.33|315.34|313.34|315.31|313.31|5
1725397740000|2024-09-03 21:09:00|315.34|313.34|315.39|313.39|315.42|313.42|315.34|313.34|6
1725397750000|2024-09-03 21:09:10|315.38|313.38|315.76|313.76|315.78|313.78|315.36|313.36|22
1725397760000|2024-09-03 21:09:20|315.78|313.78|315.78|313.78|315.8|313.8|315.77|313.77|9
1725397770000|2024-09-03 21:09:30|315.8|313.8|315.92|313.92|315.92|313.92|315.79|313.79|7
1725397780000|2024-09-03 21:09:40|315.91|313.91|315.69|313.69|315.91|313.91|315.68|313.68|10
1725397790000|2024-09-03 21:09:50|315.68|313.68|315.67|313.67|315.68|313.68|315.67|313.67|2
1725397800000|2024-09-03 21:10:00|315.64|313.64|315.59|313.59|315.64|313.64|315.59|313.59|6
1725397810000|2024-09-03 21:10:10|315.56|313.56|315.52|313.52|315.57|313.57|315.52|313.52|11
1725397820000|2024-09-03 21:10:20|315.53|313.53|315.61|313.61|315.61|313.61|315.52|313.52|13
1725397830000|2024-09-03 21:10:30|315.6|313.6|315.48|313.48|315.6|313.6|315.48|313.48|9
1725397840000|2024-09-03 21:10:40|315.46|313.46|315.46|313.46|315.46|313.46|315.46|313.46|1
1725397860000|2024-09-03 21:11:00|315.47|313.47|315.5|313.5|315.53|313.53|315.47|313.47|9
1725397870000|2024-09-03 21:11:10|315.74|313.74|315.71|313.71|315.79|313.79|315.7|313.7|8
1725397880000|2024-09-03 21:11:20|315.69|313.69|315.71|313.71|315.71|313.71|315.67|313.67|8
1725397890000|2024-09-03 21:11:30|315.72|313.72|315.79|313.79|315.79|313.79|315.72|313.72|11
1725397900000|2024-09-03 21:11:40|315.78|313.78|315.79|313.79|315.79|313.79|315.78|313.78|2
1725397910000|2024-09-03 21:11:50|315.8|313.8|315.82|313.82|315.86|313.86|315.8|313.8|13
1725397920000|2024-09-03 21:12:00|315.85|313.85|316.11|314.11|316.11|314.11|315.85|313.85|15
1725397930000|2024-09-03 21:12:10|316.12|314.12|316.14|314.14|316.15|314.15|316.12|314.12|7
1725397940000|2024-09-03 21:12:20|316.15|314.15|316.29|314.29|316.29|314.29|316.15|314.15|8
1725397950000|2024-09-03 21:12:30|316.26|314.26|316.2|314.2|316.26|314.26|316.2|314.2|3
1725397960000|2024-09-03 21:12:40|316.19|314.19|316.19|314.19|316.19|314.19|316.17|314.17|4
1725397970000|2024-09-03 21:12:50|316.18|314.18|316.14|314.14|316.18|314.18|316.14|314.14|4
1725397980000|2024-09-03 21:13:00|316.15|314.15|316.15|314.15|316.19|314.19|316.15|314.15|7
1725397990000|2024-09-03 21:13:10|316.13|314.13|316.08|314.08|316.13|314.13|316.06|314.06|5
1725398000000|2024-09-03 21:13:20|316.07|314.07|316.07|314.07|316.07|314.07|316.07|314.07|1
1725398010000|2024-09-03 21:13:30|316.05|314.05|316.02|314.02|316.05|314.05|315.99|313.99|9
1725398020000|2024-09-03 21:13:40|316.04|314.04|315.58|313.58|316.04|314.04|315.58|313.58|17
1725398030000|2024-09-03 21:13:50|315.57|313.57|315.59|313.59|315.59|313.59|315.55|313.55|5
1725398040000|2024-09-03 21:14:00|315.6|313.6|315.61|313.61|315.61|313.61|315.6|313.6|4
1725398050000|2024-09-03 21:14:10|315.62|313.62|315.59|313.59|315.62|313.62|315.59|313.59|2
1725398060000|2024-09-03 21:14:20|315.54|313.54|315.56|313.56|315.56|313.56|315.54|313.54|3
1725398070000|2024-09-03 21:14:30|315.55|313.55|315.57|313.57|315.59|313.59|315.55|313.55|5
1725398080000|2024-09-03 21:14:40|315.56|313.56|315.56|313.56|315.58|313.58|315.55|313.55|6
1725398090000|2024-09-03 21:14:50|315.57|313.57|315.56|313.56|315.58|313.58|315.55|313.55|13
1725398100000|2024-09-03 21:15:00|315.55|313.55|315.58|313.58|315.59|313.59|315.55|313.55|7
1725398110000|2024-09-03 21:15:10|315.59|313.59|315.46|313.46|315.59|313.59|315.46|313.46|6
1725398130000|2024-09-03 21:15:30|315.47|313.47|315.47|313.47|315.47|313.47|315.46|313.46|7
1725398140000|2024-09-03 21:15:40|315.48|313.48|315.47|313.47|315.48|313.48|315.47|313.47|2
1725398150000|2024-09-03 21:15:50|315.46|313.46|315.49|313.49|315.49|313.49|315.46|313.46|4
1725398170000|2024-09-03 21:16:10|315.53|313.53|315.59|313.59|315.62|313.62|315.53|313.53|11
1725398180000|2024-09-03 21:16:20|315.6|313.6|315.63|313.63|315.63|313.63|315.59|313.59|7
1725398190000|2024-09-03 21:16:30|315.62|313.62|315.63|313.63|315.63|313.63|315.62|313.62|2
1725398200000|2024-09-03 21:16:40|315.64|313.64|315.64|313.64|315.64|313.64|315.63|313.63|3
1725398210000|2024-09-03 21:16:50|315.63|313.63|315.63|313.63|315.63|313.63|315.63|313.63|1
1725398220000|2024-09-03 21:17:00|315.64|313.64|315.64|313.64|315.64|313.64|315.64|313.64|1
1725398240000|2024-09-03 21:17:20|315.63|313.63|315.63|313.63|315.63|313.63|315.63|313.63|1
1725398250000|2024-09-03 21:17:30|315.57|313.57|315.54|313.54|315.57|313.57|315.54|313.54|8
1725398260000|2024-09-03 21:17:40|315.49|313.49|315.47|313.47|315.49|313.49|315.46|313.46|14
1725398270000|2024-09-03 21:17:50|315.46|313.46|315.45|313.45|315.48|313.48|315.44|313.44|20
1725398280000|2024-09-03 21:18:00|315.44|313.44|315.48|313.48|315.49|313.49|315.44|313.44|10
1725398290000|2024-09-03 21:18:10|315.46|313.46|315.47|313.47|315.47|313.47|315.45|313.45|4
1725398300000|2024-09-03 21:18:20|315.46|313.46|315.47|313.47|315.48|313.48|315.45|313.45|9
1725398310000|2024-09-03 21:18:30|315.46|313.46|315.44|313.44|315.46|313.46|315.44|313.44|3
1725398330000|2024-09-03 21:18:50|315.43|313.43|315.43|313.43|315.43|313.43|315.43|313.43|1
1725398340000|2024-09-03 21:19:00|315.44|313.44|315.43|313.43|315.44|313.44|315.43|313.43|2
1725398350000|2024-09-03 21:19:10|315.44|313.44|315.43|313.43|315.44|313.44|315.43|313.43|2
1725398360000|2024-09-03 21:19:20|315.42|313.42|315.19|313.19|315.42|313.42|315.18|313.18|10
1725398370000|2024-09-03 21:19:30|315.2|313.2|315.04|313.04|315.2|313.2|315.03|313.03|12
1725398380000|2024-09-03 21:19:40|315.05|313.05|314.93|312.93|315.05|313.05|314.91|312.91|19
1725398390000|2024-09-03 21:19:50|314.92|312.92|314.78|312.78|314.92|312.92|314.71|312.71|11
1725398400000|2024-09-03 21:20:00|314.84|312.84|314.81|312.81|314.85|312.85|314.78|312.78|17
1725398410000|2024-09-03 21:20:10|314.83|312.83|314.85|312.85|314.85|312.85|314.77|312.77|12
1725398420000|2024-09-03 21:20:20|314.86|312.86|314.85|312.85|314.86|312.86|314.85|312.85|4
1725398430000|2024-09-03 21:20:30|314.86|312.86|314.79|312.79|314.88|312.88|314.77|312.77|16
1725398440000|2024-09-03 21:20:40|314.82|312.82|314.77|312.77|314.82|312.82|314.76|312.76|8
1725398450000|2024-09-03 21:20:50|314.78|312.78|314.75|312.75|314.78|312.78|314.75|312.75|10
1725398460000|2024-09-03 21:21:00|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1725398470000|2024-09-03 21:21:10|314.75|312.75|314.75|312.75|314.75|312.75|314.74|312.74|3
1725398480000|2024-09-03 21:21:20|314.74|312.74|314.76|312.76|314.76|312.76|314.74|312.74|3
1725398490000|2024-09-03 21:21:30|314.75|312.75|314.75|312.75|314.75|312.75|314.75|312.75|1
1725398500000|2024-09-03 21:21:40|314.76|312.76|314.75|312.75|314.76|312.76|314.75|312.75|2
1725398530000|2024-09-03 21:22:10|314.76|312.76|314.88|312.88|314.88|312.88|314.76|312.76|9
1725398540000|2024-09-03 21:22:20|314.87|312.87|314.92|312.92|314.92|312.92|314.87|312.87|6
1725398550000|2024-09-03 21:22:30|314.89|312.89|314.83|312.83|314.89|312.89|314.81|312.81|8
1725398560000|2024-09-03 21:22:40|314.82|312.82|314.65|312.65|314.82|312.82|314.64|312.64|9
1725398570000|2024-09-03 21:22:50|314.64|312.64|314.64|312.64|314.64|312.64|314.64|312.64|1
1725398580000|2024-09-03 21:23:00|314.65|312.65|314.63|312.63|314.65|312.65|314.63|312.63|3
1725398590000|2024-09-03 21:23:10|314.64|312.64|314.68|312.68|314.68|312.68|314.63|312.63|7
1725398600000|2024-09-03 21:23:20|314.69|312.69|314.51|312.51|314.7|312.7|314.48|312.48|10
1725398610000|2024-09-03 21:23:30|314.53|312.53|314.45|312.45|314.53|312.53|314.39|312.39|13
1725398620000|2024-09-03 21:23:40|314.44|312.44|314.28|312.28|314.45|312.45|314.27|312.27|11
1725398630000|2024-09-03 21:23:50|314.27|312.27|314.39|312.39|314.39|312.39|314.27|312.27|13
1725398640000|2024-09-03 21:24:00|314.51|312.51|314.52|312.52|314.52|312.52|314.5|312.5|6
1725398650000|2024-09-03 21:24:10|314.51|312.51|314.45|312.45|314.51|312.51|314.45|312.45|9
1725398660000|2024-09-03 21:24:20|314.44|312.44|314.45|312.45|314.45|312.45|314.44|312.44|2
1725398680000|2024-09-03 21:24:40|314.46|312.46|314.48|312.48|314.49|312.49|314.45|312.45|7
1725398690000|2024-09-03 21:24:50|314.49|312.49|314.57|312.57|314.57|312.57|314.49|312.49|6
1725398700000|2024-09-03 21:25:00|314.59|312.59|314.81|312.81|314.81|312.81|314.57|312.57|12
1725398710000|2024-09-03 21:25:10|314.82|312.82|314.84|312.84|314.84|312.84|314.82|312.82|2
1725398720000|2024-09-03 21:25:20|314.87|312.87|314.92|312.92|314.92|312.92|314.87|312.87|6
1725398730000|2024-09-03 21:25:30|314.93|312.93|314.89|312.89|314.93|312.93|314.88|312.88|6
1725398740000|2024-09-03 21:25:40|314.84|312.84|314.92|312.92|314.92|312.92|314.84|312.84|14
1725398750000|2024-09-03 21:25:50|314.91|312.91|314.48|312.48|314.91|312.91|314.48|312.48|16
1725398760000|2024-09-03 21:26:00|314.38|312.38|314.28|312.28|314.38|312.38|314.24|312.24|22
1725398770000|2024-09-03 21:26:10|314.29|312.29|314.29|312.29|314.29|312.29|314.28|312.28|3
1725398780000|2024-09-03 21:26:20|314.28|312.28|314.4|312.4|314.41|312.41|314.28|312.28|11
1725398790000|2024-09-03 21:26:30|314.42|312.42|314.66|312.66|314.66|312.66|314.42|312.42|10
1725398800000|2024-09-03 21:26:40|314.7|312.7|314.71|312.71|314.71|312.71|314.7|312.7|2
1725398810000|2024-09-03 21:26:50|314.72|312.72|314.72|312.72|314.72|312.72|314.72|312.72|1
1725398820000|2024-09-03 21:27:00|314.71|312.71|314.72|312.72|314.93|312.93|314.71|312.71|17
1725398830000|2024-09-03 21:27:10|314.71|312.71|314.68|312.68|314.72|312.72|314.67|312.67|11
1725398840000|2024-09-03 21:27:20|314.67|312.67|314.72|312.72|314.72|312.72|314.67|312.67|4
1725398850000|2024-09-03 21:27:30|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1725398860000|2024-09-03 21:27:40|314.75|312.75|314.98|312.98|314.98|312.98|314.75|312.75|15
1725398870000|2024-09-03 21:27:50|315.01|313.01|314.99|312.99|315.02|313.02|314.98|312.98|7
1725398880000|2024-09-03 21:28:00|314.98|312.98|314.98|312.98|314.98|312.98|314.98|312.98|1
1725398890000|2024-09-03 21:28:10|314.99|312.99|314.98|312.98|314.99|312.99|314.98|312.98|2
1725398900000|2024-09-03 21:28:20|314.99|312.99|315.02|313.02|315.02|313.02|314.93|312.93|10
1725398910000|2024-09-03 21:28:30|314.97|312.97|314.58|312.58|314.99|312.99|314.58|312.58|21
1725398920000|2024-09-03 21:28:40|314.57|312.57|314.47|312.47|314.57|312.57|314.47|312.47|7
1725398930000|2024-09-03 21:28:50|314.46|312.46|314.44|312.44|314.46|312.46|314.44|312.44|3
1725398940000|2024-09-03 21:29:00|314.45|312.45|314.37|312.37|314.45|312.45|314.37|312.37|7
1725398950000|2024-09-03 21:29:10|314.36|312.36|314.32|312.32|314.36|312.36|314.32|312.32|4
1725398960000|2024-09-03 21:29:20|314.33|312.33|314.33|312.33|314.33|312.33|314.33|312.33|1
1725398970000|2024-09-03 21:29:30|314.36|312.36|314.42|312.42|314.42|312.42|314.36|312.36|8
1725398980000|2024-09-03 21:29:40|314.43|312.43|314.49|312.49|314.51|312.51|314.43|312.43|10
1725398990000|2024-09-03 21:29:50|314.51|312.51|314.57|312.57|314.61|312.61|314.51|312.51|17
1725399000000|2024-09-03 21:30:00|314.58|312.58|314.69|312.69|314.69|312.69|314.58|312.58|6
1725399010000|2024-09-03 21:30:10|314.67|312.67|314.67|312.67|314.67|312.67|314.67|312.67|1
1725399020000|2024-09-03 21:30:20|314.66|312.66|314.62|312.62|314.66|312.66|314.6|312.6|5
1725399030000|2024-09-03 21:30:30|314.65|312.65|314.72|312.72|314.72|312.72|314.65|312.65|5
1725399040000|2024-09-03 21:30:40|314.75|312.75|314.81|312.81|314.81|312.81|314.72|312.72|8
1725399050000|2024-09-03 21:30:50|314.76|312.76|315.05|313.05|315.06|313.06|314.76|312.76|11
1725399060000|2024-09-03 21:31:00|314.99|312.99|314.98|312.98|315|313|314.98|312.98|4
1725399070000|2024-09-03 21:31:10|314.97|312.97|314.91|312.91|314.97|312.97|314.89|312.89|6
1725399080000|2024-09-03 21:31:20|314.88|312.88|314.92|312.92|314.95|312.95|314.88|312.88|9
1725399090000|2024-09-03 21:31:30|314.93|312.93|314.94|312.94|314.94|312.94|314.91|312.91|6
1725399100000|2024-09-03 21:31:40|314.92|312.92|314.94|312.94|314.94|312.94|314.91|312.91|3
1725399110000|2024-09-03 21:31:50|314.96|312.96|314.96|312.96|314.99|312.99|314.96|312.96|9
1725399120000|2024-09-03 21:32:00|314.94|312.94|314.93|312.93|314.95|312.95|314.93|312.93|6
1725399130000|2024-09-03 21:32:10|314.95|312.95|314.99|312.99|314.99|312.99|314.95|312.95|7
1725399140000|2024-09-03 21:32:20|315.03|313.03|314.25|312.25|315.03|313.03|314.18|312.18|20
1725399150000|2024-09-03 21:32:30|314.26|312.26|314.25|312.25|314.26|312.26|314.25|312.25|2
1725399160000|2024-09-03 21:32:40|314.24|312.24|314.22|312.22|314.24|312.24|314.22|312.22|3
1725399170000|2024-09-03 21:32:50|314.21|312.21|314.16|312.16|314.21|312.21|314.13|312.13|5
1725399190000|2024-09-03 21:33:10|314.17|312.17|314.17|312.17|314.17|312.17|314.17|312.17|1
1725399200000|2024-09-03 21:33:20|314.18|312.18|314.18|312.18|314.18|312.18|314.18|312.18|1
1725399210000|2024-09-03 21:33:30|314.19|312.19|314.23|312.23|314.25|312.25|314.19|312.19|5
1725399230000|2024-09-03 21:33:50|314.19|312.19|314.15|312.15|314.19|312.19|314.15|312.15|4
1725399260000|2024-09-03 21:34:20|314.16|312.16|314.16|312.16|314.16|312.16|314.16|312.16|1
1725399270000|2024-09-03 21:34:30|314.17|312.17|314.17|312.17|314.17|312.17|314.17|312.17|1
1725399280000|2024-09-03 21:34:40|314.19|312.19|314.17|312.17|314.19|312.19|314.17|312.17|3
1725399300000|2024-09-03 21:35:00|314.2|312.2|314.23|312.23|314.23|312.23|314.19|312.19|4
1725399310000|2024-09-03 21:35:10|314.25|312.25|314.31|312.31|314.31|312.31|314.25|312.25|3
1725399320000|2024-09-03 21:35:20|314.32|312.32|314.27|312.27|314.32|312.32|314.25|312.25|6
1725399330000|2024-09-03 21:35:30|314.28|312.28|314.27|312.27|314.28|312.28|314.27|312.27|2
1725399340000|2024-09-03 21:35:40|314.28|312.28|314.28|312.28|314.28|312.28|314.28|312.28|1
1725399360000|2024-09-03 21:36:00|314.29|312.29|313.77|311.77|314.29|312.29|313.77|311.77|6
1725399370000|2024-09-03 21:36:10|313.76|311.76|313.77|311.77|313.78|311.78|313.75|311.75|6
1725399380000|2024-09-03 21:36:20|313.69|311.69|313.59|311.59|313.69|311.69|313.59|311.59|7
1725399390000|2024-09-03 21:36:30|313.58|311.58|313.58|311.58|313.58|311.58|313.57|311.57|3
1725399400000|2024-09-03 21:36:40|313.57|311.57|313.57|311.57|313.57|311.57|313.57|311.57|1
1725399410000|2024-09-03 21:36:50|313.58|311.58|313.58|311.58|313.58|311.58|313.58|311.58|1
1725399440000|2024-09-03 21:37:20|313.57|311.57|313.57|311.57|313.57|311.57|313.57|311.57|1
1725399450000|2024-09-03 21:37:30|313.56|311.56|313.57|311.57|313.57|311.57|313.56|311.56|4
1725399460000|2024-09-03 21:37:40|313.56|311.56|313.51|311.51|313.56|311.56|313.5|311.5|6
1725399470000|2024-09-03 21:37:50|313.5|311.5|313.49|311.49|313.5|311.5|313.49|311.49|4
1725399480000|2024-09-03 21:38:00|313.5|311.5|313.49|311.49|313.5|311.5|313.49|311.49|2
1725399490000|2024-09-03 21:38:10|313.48|311.48|313.48|311.48|313.49|311.49|313.48|311.48|5
1725399500000|2024-09-03 21:38:20|313.49|311.49|313.49|311.49|313.49|311.49|313.49|311.49|1
1725399510000|2024-09-03 21:38:30|313.53|311.53|313.53|311.53|313.55|311.55|313.52|311.52|6
1725399520000|2024-09-03 21:38:40|313.52|311.52|313.49|311.49|313.52|311.52|313.49|311.49|4
1725399530000|2024-09-03 21:38:50|313.48|311.48|313.49|311.49|313.49|311.49|313.48|311.48|2
1725399540000|2024-09-03 21:39:00|313.48|311.48|313.48|311.48|313.48|311.48|313.47|311.47|3
1725399550000|2024-09-03 21:39:10|313.5|311.5|313.5|311.5|313.5|311.5|313.49|311.49|3
1725399560000|2024-09-03 21:39:20|313.49|311.49|313.47|311.47|313.49|311.49|313.47|311.47|3
1725399570000|2024-09-03 21:39:30|313.46|311.46|313.46|311.46|313.46|311.46|313.46|311.46|1
1725399580000|2024-09-03 21:39:40|313.49|311.49|313.48|311.48|313.49|311.49|313.48|311.48|2
1725399590000|2024-09-03 21:39:50|313.47|311.47|313.47|311.47|313.47|311.47|313.47|311.47|1
1725399600000|2024-09-03 21:40:00|313.48|311.48|313.47|311.47|313.48|311.48|313.47|311.47|2
1725399610000|2024-09-03 21:40:10|313.49|311.49|313.49|311.49|313.49|311.49|313.49|311.49|1
1725399640000|2024-09-03 21:40:40|313.5|311.5|313.51|311.51|313.51|311.51|313.5|311.5|2
1725399650000|2024-09-03 21:40:50|313.5|311.5|313.5|311.5|313.5|311.5|313.5|311.5|1
1725399680000|2024-09-03 21:41:20|313.52|311.52|313.52|311.52|313.52|311.52|313.52|311.52|1
1725399710000|2024-09-03 21:41:50|313.57|311.57|313.72|311.72|313.72|311.72|313.57|311.57|4
1725399720000|2024-09-03 21:42:00|313.71|311.71|313.74|311.74|313.74|311.74|313.71|311.71|2
1725399740000|2024-09-03 21:42:20|313.76|311.76|313.77|311.77|313.77|311.77|313.76|311.76|2
1725399770000|2024-09-03 21:42:50|313.78|311.78|313.82|311.82|313.82|311.82|313.78|311.78|4
1725399780000|2024-09-03 21:43:00|313.86|311.86|313.92|311.92|313.92|311.92|313.86|311.86|4
1725399790000|2024-09-03 21:43:10|313.94|311.94|313.94|311.94|313.95|311.95|313.89|311.89|7
1725399800000|2024-09-03 21:43:20|313.93|311.93|313.13|311.13|313.93|311.93|313.1|311.1|14
1725399810000|2024-09-03 21:43:30|313.11|311.11|313.15|311.15|313.15|311.15|313.1|311.1|13
1725399820000|2024-09-03 21:43:40|313.18|311.18|313.19|311.19|313.19|311.19|313.18|311.18|2
1725399830000|2024-09-03 21:43:50|313.18|311.18|313.15|311.15|313.18|311.18|313.09|311.09|23
1725399840000|2024-09-03 21:44:00|313.2|311.2|313.26|311.26|313.27|311.27|313.2|311.2|6
1725399850000|2024-09-03 21:44:10|313.27|311.27|313.27|311.27|313.28|311.28|313.27|311.27|3
1725399860000|2024-09-03 21:44:20|313.29|311.29|313.31|311.31|313.31|311.31|313.29|311.29|3
1725399880000|2024-09-03 21:44:40|313.33|311.33|313.37|311.37|313.37|311.37|313.33|311.33|3
1725399900000|2024-09-03 21:45:00|313.41|311.41|313.52|311.52|313.52|311.52|313.41|311.41|5
1725399910000|2024-09-03 21:45:10|313.51|311.51|313.52|311.52|313.53|311.53|313.51|311.51|4
1725399920000|2024-09-03 21:45:20|313.53|311.53|313.54|311.54|313.54|311.54|313.53|311.53|2
1725399940000|2024-09-03 21:45:40|313.55|311.55|313.55|311.55|313.55|311.55|313.55|311.55|1
1725399950000|2024-09-03 21:45:50|313.56|311.56|313.56|311.56|313.57|311.57|313.56|311.56|3
1725399960000|2024-09-03 21:46:00|313.57|311.57|313.61|311.61|313.61|311.61|313.56|311.56|5
1725399970000|2024-09-03 21:46:10|313.65|311.65|313.73|311.73|313.73|311.73|313.65|311.65|5
1725399980000|2024-09-03 21:46:20|313.75|311.75|313.79|311.79|313.79|311.79|313.72|311.72|11
1725399990000|2024-09-03 21:46:30|313.83|311.83|313.84|311.84|313.84|311.84|313.83|311.83|2
1725400000000|2024-09-03 21:46:40|313.83|311.83|313.65|311.65|313.83|311.83|313.6|311.6|11
1725400010000|2024-09-03 21:46:50|313.66|311.66|313.69|311.69|313.69|311.69|313.65|311.65|6
1725400020000|2024-09-03 21:47:00|313.7|311.7|313.74|311.74|313.75|311.75|313.7|311.7|4
1725400030000|2024-09-03 21:47:10|313.75|311.75|313.78|311.78|313.78|311.78|313.74|311.74|4
1725400040000|2024-09-03 21:47:20|313.81|311.81|313.88|311.88|313.88|311.88|313.81|311.81|3
1725400050000|2024-09-03 21:47:30|313.7|311.7|313.46|311.46|313.7|311.7|313.41|311.41|22
1725400060000|2024-09-03 21:47:40|313.47|311.47|312.67|310.67|313.49|311.49|312.67|310.67|12
1725400070000|2024-09-03 21:47:50|312.69|310.69|311.98|309.98|312.89|310.89|311.93|309.93|20
1725400080000|2024-09-03 21:48:00|311.99|309.99|311.82|309.82|312.08|310.08|311.81|309.81|23
1725400090000|2024-09-03 21:48:10|311.81|309.81|311.87|309.87|311.89|309.89|311.78|309.78|11
1725400100000|2024-09-03 21:48:20|311.86|309.86|311.9|309.9|311.9|309.9|311.86|309.86|11
1725400110000|2024-09-03 21:48:30|311.91|309.91|311.86|309.86|311.93|309.93|311.86|309.86|7
1725400120000|2024-09-03 21:48:40|311.85|309.85|311.87|309.87|311.89|309.89|311.85|309.85|6
1725400130000|2024-09-03 21:48:50|311.88|309.88|311.88|309.88|311.89|309.89|311.88|309.88|9
1725400140000|2024-09-03 21:49:00|311.89|309.89|311.89|309.89|311.89|309.89|311.87|309.87|9
1725400150000|2024-09-03 21:49:10|311.9|309.9|311.92|309.92|311.92|309.92|311.89|309.89|5
1725400160000|2024-09-03 21:49:20|311.93|309.93|311.93|309.93|311.93|309.93|311.93|309.93|1
1725400170000|2024-09-03 21:49:30|311.95|309.95|311.95|309.95|311.97|309.97|311.94|309.94|5
1725400180000|2024-09-03 21:49:40|311.96|309.96|311.95|309.95|311.96|309.96|311.94|309.94|4
1725400190000|2024-09-03 21:49:50|311.96|309.96|311.95|309.95|311.96|309.96|311.95|309.95|2
1725400200000|2024-09-03 21:50:00|311.96|309.96|311.96|309.96|311.96|309.96|311.95|309.95|3
1725400210000|2024-09-03 21:50:10|311.95|309.95|311.99|309.99|311.99|309.99|311.95|309.95|5
1725400220000|2024-09-03 21:50:20|312|310|312|310|312|310|312|310|1
1725400230000|2024-09-03 21:50:30|312.01|310.01|312.05|310.05|312.05|310.05|312.01|310.01|2
1725400240000|2024-09-03 21:50:40|312.06|310.06|312.08|310.08|312.08|310.08|312.04|310.04|3
1725400250000|2024-09-03 21:50:50|312.09|310.09|312.36|310.36|312.36|310.36|312.09|310.09|12
1725400260000|2024-09-03 21:51:00|312.39|310.39|312.41|310.41|312.41|310.41|312.39|310.39|2
1725400270000|2024-09-03 21:51:10|312.42|310.42|312.44|310.44|312.44|310.44|312.41|310.41|3
1725400280000|2024-09-03 21:51:20|312.48|310.48|312.57|310.57|312.57|310.57|312.48|310.48|4
1725400290000|2024-09-03 21:51:30|312.65|310.65|312.67|310.67|312.67|310.67|312.65|310.65|3
1725400300000|2024-09-03 21:51:40|312.68|310.68|312.75|310.75|312.75|310.75|312.68|310.68|4
1725400310000|2024-09-03 21:51:50|312.76|310.76|312.76|310.76|312.76|310.76|312.76|310.76|1
1725400320000|2024-09-03 21:52:00|312.78|310.78|312.78|310.78|312.78|310.78|312.78|310.78|1
1725400330000|2024-09-03 21:52:10|312.79|310.79|312.87|310.87|312.87|310.87|312.79|310.79|7
1725400340000|2024-09-03 21:52:20|312.88|310.88|312.88|310.88|312.88|310.88|312.88|310.88|1
1725400350000|2024-09-03 21:52:30|312.93|310.93|312.78|310.78|312.95|310.95|312.78|310.78|15
1725400360000|2024-09-03 21:52:40|312.72|310.72|312.25|310.25|312.72|310.72|312.21|310.21|11
1725400370000|2024-09-03 21:52:50|312.23|310.23|312.24|310.24|312.29|310.29|312.23|310.23|9
1725400380000|2024-09-03 21:53:00|312.26|310.26|312.26|310.26|312.26|310.26|312.26|310.26|1
1725400390000|2024-09-03 21:53:10|312.28|310.28|311.9|309.9|312.28|310.28|311.88|309.88|7
1725400400000|2024-09-03 21:53:20|311.93|309.93|311.89|309.89|311.95|309.95|311.88|309.88|13
1725400410000|2024-09-03 21:53:30|311.9|309.9|311.9|309.9|311.9|309.9|311.89|309.89|3
1725400420000|2024-09-03 21:53:40|311.91|309.91|311.92|309.92|311.92|309.92|311.9|309.9|4
1725400430000|2024-09-03 21:53:50|311.94|309.94|311.97|309.97|311.97|309.97|311.93|309.93|5
1725400440000|2024-09-03 21:54:00|311.99|309.99|312.08|310.08|312.08|310.08|311.98|309.98|10
1725400450000|2024-09-03 21:54:10|312.09|310.09|312.25|310.25|312.25|310.25|312.09|310.09|4
1725400460000|2024-09-03 21:54:20|312.24|310.24|312.27|310.27|312.27|310.27|312.24|310.24|2
1725400470000|2024-09-03 21:54:30|312.29|310.29|312.34|310.34|312.34|310.34|312.28|310.28|10
1725400480000|2024-09-03 21:54:40|312.35|310.35|312.4|310.4|312.4|310.4|312.35|310.35|5
1725400490000|2024-09-03 21:54:50|312.41|310.41|312.56|310.56|312.56|310.56|312.41|310.41|8
1725400500000|2024-09-03 21:55:00|312.55|310.55|312.55|310.55|312.55|310.55|312.55|310.55|1
1725400510000|2024-09-03 21:55:10|312.52|310.52|312.41|310.41|312.52|310.52|312.41|310.41|7
1725400520000|2024-09-03 21:55:20|312.4|310.4|312.26|310.26|312.43|310.43|312.26|310.26|14
1725400530000|2024-09-03 21:55:30|312.25|310.25|312.24|310.24|312.25|310.25|312.24|310.24|2
1725400540000|2024-09-03 21:55:40|312.25|310.25|312.23|310.23|312.25|310.25|312.22|310.22|5
1725400560000|2024-09-03 21:56:00|312.2|310.2|312.15|310.15|312.2|310.2|312.14|310.14|9
1725400570000|2024-09-03 21:56:10|312.16|310.16|312.38|310.38|312.39|310.39|312.13|310.13|17
1725400580000|2024-09-03 21:56:20|312.37|310.37|312.42|310.42|312.43|310.43|312.33|310.33|10
1725400590000|2024-09-03 21:56:30|312.43|310.43|312.4|310.4|312.49|310.49|312.4|310.4|6
1725400600000|2024-09-03 21:56:40|312.41|310.41|312.26|310.26|312.41|310.41|312.26|310.26|11
1725400610000|2024-09-03 21:56:50|312.27|310.27|312.45|310.45|312.47|310.47|312.23|310.23|11
1725400620000|2024-09-03 21:57:00|312.44|310.44|312.65|310.65|312.65|310.65|312.42|310.42|16
1725400630000|2024-09-03 21:57:10|312.66|310.66|312.47|310.47|312.66|310.66|312.47|310.47|16
1725400640000|2024-09-03 21:57:20|312.46|310.46|312.4|310.4|312.46|310.46|312.4|310.4|6
1725400650000|2024-09-03 21:57:30|312.36|310.36|312.14|310.14|312.38|310.38|312.14|310.14|10
1725400660000|2024-09-03 21:57:40|312.13|310.13|312.17|310.17|312.17|310.17|312.02|310.02|12
1725400670000|2024-09-03 21:57:50|312.15|310.15|312.14|310.14|312.16|310.16|312.14|310.14|5
1725400680000|2024-09-03 21:58:00|312.13|310.13|312.07|310.07|312.14|310.14|312.06|310.06|12
1725400690000|2024-09-03 21:58:10|312.05|310.05|312.04|310.04|312.07|310.07|312.04|310.04|6
1725400700000|2024-09-03 21:58:20|312.03|310.03|311.96|309.96|312.03|310.03|311.96|309.96|7
1725400710000|2024-09-03 21:58:30|311.97|309.97|311.89|309.89|311.97|309.97|311.85|309.85|7
1725400720000|2024-09-03 21:58:40|311.87|309.87|312.29|310.29|312.29|310.29|311.87|309.87|19
1725400730000|2024-09-03 21:58:50|312.28|310.28|312.28|310.28|312.32|310.32|312.28|310.28|10
1725400740000|2024-09-03 21:59:00|312.27|310.27|312.25|310.25|312.27|310.27|312.25|310.25|3
1725400750000|2024-09-03 21:59:10|312.23|310.23|312.16|310.16|312.23|310.23|312.16|310.16|15
1725400760000|2024-09-03 21:59:20|312.15|310.15|312.15|310.15|312.15|310.15|312.15|310.15|1
1725400770000|2024-09-03 21:59:30|312.16|310.16|312.63|310.63|312.63|310.63|312.16|310.16|18
1725400780000|2024-09-03 21:59:40|312.62|310.62|312.69|310.69|312.69|310.69|312.62|310.62|7
1725400790000|2024-09-03 21:59:50|312.71|310.71|312.75|310.75|312.75|310.75|312.71|310.71|3
1725400800000|2024-09-03 22:00:00|312.72|310.72|312.72|310.72|312.74|310.74|312.72|310.72|3
1725400810000|2024-09-03 22:00:10|312.71|310.71|312.68|310.68|312.71|310.71|312.68|310.68|3
1725400820000|2024-09-03 22:00:20|312.66|310.66|312.65|310.65|312.66|310.66|312.62|310.62|4
1725400830000|2024-09-03 22:00:30|312.68|310.68|312.7|310.7|312.7|310.7|312.68|310.68|3
1725400840000|2024-09-03 22:00:40|312.75|310.75|312.92|310.92|312.95|310.95|312.75|310.75|12
1725400850000|2024-09-03 22:00:50|312.91|310.91|312.92|310.92|312.96|310.96|312.9|310.9|9
1725400860000|2024-09-03 22:01:00|312.9|310.9|312.88|310.88|312.9|310.9|312.87|310.87|6
1725400870000|2024-09-03 22:01:10|312.86|310.86|312.82|310.82|312.86|310.86|312.82|310.82|5
1725400880000|2024-09-03 22:01:20|312.8|310.8|312.74|310.74|312.8|310.8|312.71|310.71|5
1725400890000|2024-09-03 22:01:30|312.7|310.7|312.73|310.73|312.73|310.73|312.66|310.66|7
1725400900000|2024-09-03 22:01:40|312.72|310.72|312.73|310.73|312.73|310.73|312.72|310.72|2
1725400910000|2024-09-03 22:01:50|312.74|310.74|312.71|310.71|312.74|310.74|312.71|310.71|6
1725400920000|2024-09-03 22:02:00|312.72|310.72|312.77|310.77|312.77|310.77|312.72|310.72|7
1725400930000|2024-09-03 22:02:10|312.79|310.79|312.86|310.86|312.94|310.94|312.79|310.79|12
1725400940000|2024-09-03 22:02:20|312.87|310.87|312.9|310.9|312.91|310.91|312.87|310.87|4
1725400950000|2024-09-03 22:02:30|312.89|310.89|312.77|310.77|312.89|310.89|312.77|310.77|10
1725400960000|2024-09-03 22:02:40|312.74|310.74|312.6|310.6|312.74|310.74|312.6|310.6|7
1725400970000|2024-09-03 22:02:50|312.61|310.61|312.65|310.65|312.66|310.66|312.61|310.61|11
1725400980000|2024-09-03 22:03:00|312.64|310.64|312.63|310.63|312.68|310.68|312.62|310.62|10
1725400990000|2024-09-03 22:03:10|312.64|310.64|312.6|310.6|312.64|310.64|312.56|310.56|6
1725401010000|2024-09-03 22:03:30|312.61|310.61|312.53|310.53|312.61|310.61|312.52|310.52|9
1725401020000|2024-09-03 22:03:40|312.54|310.54|312.54|310.54|312.55|310.55|312.53|310.53|4
1725401030000|2024-09-03 22:03:50|312.59|310.59|312.6|310.6|312.65|310.65|312.59|310.59|15
1725401040000|2024-09-03 22:04:00|312.62|310.62|312.86|310.86|312.92|310.92|312.6|310.6|29
1725401050000|2024-09-03 22:04:10|312.87|310.87|312.74|310.74|312.89|310.89|312.68|310.68|11
1725401060000|2024-09-03 22:04:20|312.88|310.88|312.97|310.97|312.97|310.97|312.85|310.85|8
1725401070000|2024-09-03 22:04:30|312.94|310.94|313.09|311.09|313.1|311.1|312.86|310.86|16
1725401080000|2024-09-03 22:04:40|313.05|311.05|313.11|311.11|313.14|311.14|313.02|311.02|21
1725401090000|2024-09-03 22:04:50|313.1|311.1|312.95|310.95|313.1|311.1|312.92|310.92|16
1725401100000|2024-09-03 22:05:00|312.94|310.94|313.32|311.32|313.4|311.4|312.94|310.94|18
1725401110000|2024-09-03 22:05:10|313.31|311.31|312.8|310.8|313.33|311.33|312.78|310.78|21
1725401120000|2024-09-03 22:05:20|312.79|310.79|312.62|310.62|312.79|310.79|312.62|310.62|9
1725401130000|2024-09-03 22:05:30|312.64|310.64|312.6|310.6|312.64|310.64|312.6|310.6|3
1725401140000|2024-09-03 22:05:40|312.61|310.61|312.62|310.62|312.64|310.64|312.61|310.61|8
1725401150000|2024-09-03 22:05:50|312.71|310.71|312.61|310.61|312.73|310.73|312.58|310.58|12
1725401160000|2024-09-03 22:06:00|312.56|310.56|312.33|310.33|312.56|310.56|312.33|310.33|5
1725401170000|2024-09-03 22:06:10|312.35|310.35|312.47|310.47|312.58|310.58|312.35|310.35|11
1725401180000|2024-09-03 22:06:20|312.46|310.46|312.31|310.31|312.46|310.46|312.27|310.27|18
1725401190000|2024-09-03 22:06:30|312.32|310.32|312.35|310.35|312.44|310.44|312.32|310.32|13
1725401200000|2024-09-03 22:06:40|312.37|310.37|312.54|310.54|312.56|310.56|312.37|310.37|12
1725401210000|2024-09-03 22:06:50|312.53|310.53|312.56|310.56|312.56|310.56|312.53|310.53|2
1725401220000|2024-09-03 22:07:00|312.55|310.55|312.54|310.54|312.55|310.55|312.49|310.49|12
1725401230000|2024-09-03 22:07:10|312.53|310.53|312.27|310.27|312.53|310.53|312.27|310.27|10
1725401240000|2024-09-03 22:07:20|312.23|310.23|312.06|310.06|312.25|310.25|312.05|310.05|15
1725401250000|2024-09-03 22:07:30|312.05|310.05|312.21|310.21|312.27|310.27|312|310|18
1725401260000|2024-09-03 22:07:40|312.23|310.23|312.07|310.07|312.23|310.23|312.07|310.07|16
1725401270000|2024-09-03 22:07:50|312.11|310.11|312.19|310.19|312.19|310.19|312.06|310.06|15
1725401280000|2024-09-03 22:08:00|312.2|310.2|312.26|310.26|312.26|310.26|312.2|310.2|6
1725401290000|2024-09-03 22:08:10|312.27|310.27|312.3|310.3|312.31|310.31|312.26|310.26|8
1725401300000|2024-09-03 22:08:20|312.29|310.29|312.24|310.24|312.29|310.29|312.23|310.23|8
1725401310000|2024-09-03 22:08:30|312.25|310.25|312.31|310.31|312.31|310.31|312.24|310.24|6
1725401320000|2024-09-03 22:08:40|312.29|310.29|312.02|310.02|312.29|310.29|312.02|310.02|18
1725401330000|2024-09-03 22:08:50|312|310|312.05|310.05|312.05|310.05|312|310|7
1725401340000|2024-09-03 22:09:00|312.06|310.06|312|310|312.11|310.11|312|310|9
1725401350000|2024-09-03 22:09:10|312.01|310.01|312.02|310.02|312.04|310.04|311.97|309.97|11
1725401360000|2024-09-03 22:09:20|312.01|310.01|312.04|310.04|312.05|310.05|312.01|310.01|7
1725401370000|2024-09-03 22:09:30|312.03|310.03|312.02|310.02|312.07|310.07|312.02|310.02|12
1725401380000|2024-09-03 22:09:40|311.99|309.99|311.92|309.92|311.99|309.99|311.9|309.9|7
1725401390000|2024-09-03 22:09:50|311.9|309.9|312.01|310.01|312.02|310.02|311.9|309.9|12
1725401400000|2024-09-03 22:10:00|312.02|310.02|312.02|310.02|312.09|310.09|312.01|310.01|10
1725401410000|2024-09-03 22:10:10|312.01|310.01|311.97|309.97|312.01|310.01|311.96|309.96|7
1725401420000|2024-09-03 22:10:20|312.01|310.01|312.04|310.04|312.04|310.04|312|310|6
1725401430000|2024-09-03 22:10:30|312.05|310.05|312.1|310.1|312.11|310.11|312.05|310.05|5
1725401440000|2024-09-03 22:10:40|312.09|310.09|311.82|309.82|312.09|310.09|311.82|309.82|8
1725401450000|2024-09-03 22:10:50|311.81|309.81|311.85|309.85|311.86|309.86|311.81|309.81|14
1725401460000|2024-09-03 22:11:00|311.84|309.84|311.93|309.93|311.93|309.93|311.84|309.84|15
1725401470000|2024-09-03 22:11:10|311.94|309.94|311.96|309.96|311.96|309.96|311.94|309.94|3
1725401480000|2024-09-03 22:11:20|311.97|309.97|312.07|310.07|312.07|310.07|311.97|309.97|11
1725401490000|2024-09-03 22:11:30|312.08|310.08|312.08|310.08|312.08|310.08|312.08|310.08|1
1725401500000|2024-09-03 22:11:40|312.07|310.07|312.07|310.07|312.08|310.08|312.07|310.07|3
1725401510000|2024-09-03 22:11:50|312.06|310.06|312.01|310.01|312.06|310.06|312.01|310.01|7
1725401520000|2024-09-03 22:12:00|312.02|310.02|312|310|312.02|310.02|311.91|309.91|16
1725401530000|2024-09-03 22:12:10|312.02|310.02|312.06|310.06|312.06|310.06|312.01|310.01|9
1725401540000|2024-09-03 22:12:20|312.05|310.05|312.05|310.05|312.06|310.06|312.05|310.05|3
1725401550000|2024-09-03 22:12:30|312.06|310.06|312.13|310.13|312.16|310.16|312.06|310.06|8
1725401560000|2024-09-03 22:12:40|312.12|310.12|312.22|310.22|312.24|310.24|312.12|310.12|10
1725401570000|2024-09-03 22:12:50|312.23|310.23|312.22|310.22|312.23|310.23|312.22|310.22|2
1725401580000|2024-09-03 22:13:00|312.19|310.19|312.11|310.11|312.19|310.19|312.11|310.11|5
1725401590000|2024-09-03 22:13:10|312.12|310.12|312.2|310.2|312.2|310.2|312.12|310.12|5
1725401600000|2024-09-03 22:13:20|312.34|310.34|312.43|310.43|312.46|310.46|312.34|310.34|9
1725401610000|2024-09-03 22:13:30|312.42|310.42|312.33|310.33|312.42|310.42|312.32|310.32|14
1725401620000|2024-09-03 22:13:40|312.23|310.23|312.16|310.16|312.23|310.23|312.14|310.14|12
1725401630000|2024-09-03 22:13:50|312.15|310.15|312.16|310.16|312.17|310.17|312.15|310.15|4
1725401640000|2024-09-03 22:14:00|312.15|310.15|312.11|310.11|312.15|310.15|312.11|310.11|6
1725401650000|2024-09-03 22:14:10|312.1|310.1|312.11|310.11|312.11|310.11|312.09|310.09|3
1725401670000|2024-09-03 22:14:30|312.12|310.12|312.16|310.16|312.16|310.16|312.12|310.12|9
1725401680000|2024-09-03 22:14:40|312.17|310.17|312.21|310.21|312.21|310.21|312.17|310.17|2
1725401690000|2024-09-03 22:14:50|312.2|310.2|312.14|310.14|312.2|310.2|312.14|310.14|6
1725401700000|2024-09-03 22:15:00|312.15|310.15|312.07|310.07|312.15|310.15|312.07|310.07|7
1725401710000|2024-09-03 22:15:10|312.06|310.06|312.03|310.03|312.06|310.06|312.03|310.03|3
1725401720000|2024-09-03 22:15:20|312.04|310.04|312.07|310.07|312.1|310.1|312.03|310.03|13
1725401730000|2024-09-03 22:15:30|312.06|310.06|312.05|310.05|312.08|310.08|312.05|310.05|10
1725401740000|2024-09-03 22:15:40|312.06|310.06|312.08|310.08|312.08|310.08|312.04|310.04|10
1725401750000|2024-09-03 22:15:50|312.09|310.09|312.08|310.08|312.09|310.09|312.08|310.08|2
1725401760000|2024-09-03 22:16:00|312.09|310.09|312.12|310.12|312.12|310.12|312.06|310.06|11
1725401770000|2024-09-03 22:16:10|312.1|310.1|312.07|310.07|312.11|310.11|312.07|310.07|13
1725401780000|2024-09-03 22:16:20|312.06|310.06|312|310|312.06|310.06|312|310|6
1725401790000|2024-09-03 22:16:30|311.99|309.99|311.85|309.85|311.99|309.99|311.85|309.85|9
1725401800000|2024-09-03 22:16:40|311.86|309.86|311.85|309.85|311.86|309.86|311.85|309.85|4
1725401810000|2024-09-03 22:16:50|311.81|309.81|311.86|309.86|311.86|309.86|311.81|309.81|6
1725401820000|2024-09-03 22:17:00|311.87|309.87|312.55|310.55|312.56|310.56|311.86|309.86|16
1725401830000|2024-09-03 22:17:10|312.62|310.62|312.64|310.64|312.64|310.64|312.59|310.59|12
1725401840000|2024-09-03 22:17:20|312.63|310.63|312.63|310.63|312.63|310.63|312.62|310.62|3
1725401850000|2024-09-03 22:17:30|312.62|310.62|312.65|310.65|312.65|310.65|312.62|310.62|8
1725401860000|2024-09-03 22:17:40|312.64|310.64|312.53|310.53|312.64|310.64|312.53|310.53|4
1725401870000|2024-09-03 22:17:50|312.57|310.57|312.61|310.61|312.61|310.61|312.56|310.56|15
1725401880000|2024-09-03 22:18:00|312.59|310.59|312.45|310.45|312.59|310.59|312.45|310.45|10
1725401890000|2024-09-03 22:18:10|312.46|310.46|312.65|310.65|312.65|310.65|312.43|310.43|19
1725401900000|2024-09-03 22:18:20|312.63|310.63|312.55|310.55|312.63|310.63|312.55|310.55|10
1725401910000|2024-09-03 22:18:30|312.57|310.57|312.65|310.65|312.67|310.67|312.57|310.57|10
1725401920000|2024-09-03 22:18:40|312.63|310.63|312.61|310.61|312.63|310.63|312.59|310.59|5
1725401930000|2024-09-03 22:18:50|312.57|310.57|312.58|310.58|312.61|310.61|312.56|310.56|9
1725401940000|2024-09-03 22:19:00|312.57|310.57|312.58|310.58|312.63|310.63|312.57|310.57|6
1725401950000|2024-09-03 22:19:10|312.59|310.59|312.69|310.69|312.73|310.73|312.58|310.58|20
1725401960000|2024-09-03 22:19:20|312.68|310.68|313.04|311.04|313.21|311.21|312.66|310.66|23
1725401970000|2024-09-03 22:19:30|313.03|311.03|313.13|311.13|313.14|311.14|313.01|311.01|6
1725401980000|2024-09-03 22:19:40|313.14|311.14|313.11|311.11|313.15|311.15|313.11|311.11|10
1725401990000|2024-09-03 22:19:50|313.1|311.1|313.12|311.12|313.16|311.16|313.1|311.1|10
1725402000000|2024-09-03 22:20:00|313.11|311.11|313.1|311.1|313.15|311.15|313.1|311.1|15
1725402010000|2024-09-03 22:20:10|313.12|311.12|313.16|311.16|313.27|311.27|313.12|311.12|17
1725402020000|2024-09-03 22:20:20|313.17|311.17|312.82|310.82|313.17|311.17|312.82|310.82|14
1725402030000|2024-09-03 22:20:30|312.81|310.81|312.67|310.67|312.82|310.82|312.59|310.59|18
1725402040000|2024-09-03 22:20:40|312.73|310.73|313|311|313|311|312.73|310.73|8
1725402050000|2024-09-03 22:20:50|312.94|310.94|312.88|310.88|312.94|310.94|312.82|310.82|10
1725402060000|2024-09-03 22:21:00|312.9|310.9|312.9|310.9|312.94|310.94|312.9|310.9|17
1725402070000|2024-09-03 22:21:10|312.92|310.92|312.8|310.8|312.92|310.92|312.8|310.8|14
1725402080000|2024-09-03 22:21:20|312.79|310.79|312.82|310.82|312.83|310.83|312.78|310.78|9
1725402090000|2024-09-03 22:21:30|312.81|310.81|312.79|310.79|312.81|310.81|312.79|310.79|6
1725402100000|2024-09-03 22:21:40|312.8|310.8|312.72|310.72|312.8|310.8|312.72|310.72|11
1725402120000|2024-09-03 22:22:00|312.7|310.7|312.71|310.71|312.72|310.72|312.68|310.68|12
1725402130000|2024-09-03 22:22:10|312.7|310.7|312.69|310.69|312.71|310.71|312.6|310.6|19
1725402140000|2024-09-03 22:22:20|312.68|310.68|312.62|310.62|312.7|310.7|312.62|310.62|7
1725402150000|2024-09-03 22:22:30|312.6|310.6|312.73|310.73|312.73|310.73|312.6|310.6|18
1725402160000|2024-09-03 22:22:40|312.72|310.72|312.59|310.59|312.73|310.73|312.59|310.59|8
1725402170000|2024-09-03 22:22:50|312.6|310.6|312.62|310.62|312.62|310.62|312.6|310.6|11
1725402180000|2024-09-03 22:23:00|312.65|310.65|312.66|310.66|312.69|310.69|312.64|310.64|11
1725402190000|2024-09-03 22:23:10|312.7|310.7|313.11|311.11|313.13|311.13|312.7|310.7|13
1725402200000|2024-09-03 22:23:20|313.14|311.14|313.77|311.77|313.78|311.78|313.09|311.09|19
1725402210000|2024-09-03 22:23:30|313.79|311.79|314.02|312.02|314.02|312.02|313.42|311.42|23
1725402220000|2024-09-03 22:23:40|313.96|311.96|313.89|311.89|313.96|311.96|313.81|311.81|11
1725402230000|2024-09-03 22:23:50|313.91|311.91|313.81|311.81|314|312|313.8|311.8|15
1725402240000|2024-09-03 22:24:00|313.82|311.82|313.82|311.82|313.93|311.93|313.79|311.79|15
1725402250000|2024-09-03 22:24:10|313.83|311.83|313.82|311.82|313.83|311.83|313.82|311.82|2
1725402260000|2024-09-03 22:24:20|314.01|312.01|314.41|312.41|314.5|312.5|314.01|312.01|11
1725402270000|2024-09-03 22:24:30|314.4|312.4|314.29|312.29|314.41|312.41|314.29|312.29|10
1725402280000|2024-09-03 22:24:40|314.25|312.25|314.26|312.26|314.26|312.26|314.2|312.2|8
1725402290000|2024-09-03 22:24:50|314.25|312.25|314.2|312.2|314.25|312.25|314.16|312.16|5
1725402300000|2024-09-03 22:25:00|314.19|312.19|314.05|312.05|314.19|312.19|314.04|312.04|8
1725402310000|2024-09-03 22:25:10|314.02|312.02|313.92|311.92|314.02|312.02|313.82|311.82|12
1725402320000|2024-09-03 22:25:20|313.93|311.93|313.93|311.93|313.93|311.93|313.92|311.92|3
1725402330000|2024-09-03 22:25:30|313.92|311.92|313.87|311.87|313.92|311.92|313.87|311.87|3
1725402340000|2024-09-03 22:25:40|313.83|311.83|313.8|311.8|313.84|311.84|313.79|311.79|11
1725402350000|2024-09-03 22:25:50|313.81|311.81|313.76|311.76|313.81|311.81|313.76|311.76|5
1725402360000|2024-09-03 22:26:00|313.75|311.75|313.75|311.75|313.81|311.81|313.75|311.75|11
1725402370000|2024-09-03 22:26:10|313.73|311.73|313.7|311.7|313.73|311.73|313.7|311.7|3
1725402380000|2024-09-03 22:26:20|313.68|311.68|313.72|311.72|313.73|311.73|313.67|311.67|7
1725402390000|2024-09-03 22:26:30|313.71|311.71|313.68|311.68|313.73|311.73|313.68|311.68|9
1725402400000|2024-09-03 22:26:40|313.67|311.67|313.61|311.61|313.67|311.67|313.59|311.59|6
1725402410000|2024-09-03 22:26:50|313.62|311.62|313.63|311.63|313.63|311.63|313.62|311.62|2
1725402420000|2024-09-03 22:27:00|313.62|311.62|313.57|311.57|313.62|311.62|313.57|311.57|4
1725402430000|2024-09-03 22:27:10|313.59|311.59|313.59|311.59|313.6|311.6|313.59|311.59|3
1725402440000|2024-09-03 22:27:20|313.58|311.58|313.58|311.58|313.58|311.58|313.58|311.58|1
1725402450000|2024-09-03 22:27:30|313.65|311.65|313.64|311.64|313.65|311.65|313.64|311.64|2
1725402460000|2024-09-03 22:27:40|313.65|311.65|313.7|311.7|313.71|311.71|313.65|311.65|5
1725402480000|2024-09-03 22:28:00|313.72|311.72|313.69|311.69|313.74|311.74|313.69|311.69|6
1725402490000|2024-09-03 22:28:10|313.71|311.71|313.71|311.71|313.71|311.71|313.71|311.71|1
1725402500000|2024-09-03 22:28:20|313.82|311.82|313.79|311.79|313.82|311.82|313.79|311.79|5
1725402510000|2024-09-03 22:28:30|313.8|311.8|313.77|311.77|313.8|311.8|313.77|311.77|4
1725402520000|2024-09-03 22:28:40|313.78|311.78|313.78|311.78|313.8|311.8|313.78|311.78|5
1725402540000|2024-09-03 22:29:00|313.79|311.79|313.81|311.81|313.81|311.81|313.79|311.79|2
1725402550000|2024-09-03 22:29:10|313.79|311.79|313.84|311.84|313.87|311.87|313.79|311.79|10
1725402560000|2024-09-03 22:29:20|313.83|311.83|313.8|311.8|313.83|311.83|313.8|311.8|2
1725402570000|2024-09-03 22:29:30|313.78|311.78|313.8|311.8|313.8|311.8|313.78|311.78|6
1725402580000|2024-09-03 22:29:40|313.81|311.81|313.81|311.81|313.85|311.85|313.78|311.78|12
1725402590000|2024-09-03 22:29:50|313.96|311.96|313.87|311.87|313.96|311.96|313.85|311.85|15
1725402600000|2024-09-03 22:30:00|313.88|311.88|313.77|311.77|313.9|311.9|313.72|311.72|14
1725402610000|2024-09-03 22:30:10|313.78|311.78|313.78|311.78|313.78|311.78|313.78|311.78|1
1725402620000|2024-09-03 22:30:20|313.8|311.8|313.8|311.8|313.81|311.81|313.8|311.8|3
1725402630000|2024-09-03 22:30:30|313.79|311.79|313.74|311.74|313.79|311.79|313.74|311.74|5
1725402650000|2024-09-03 22:30:50|313.76|311.76|313.79|311.79|313.8|311.8|313.75|311.75|17
1725402660000|2024-09-03 22:31:00|313.8|311.8|313.73|311.73|313.8|311.8|313.73|311.73|7
1725402670000|2024-09-03 22:31:10|313.72|311.72|313.69|311.69|313.73|311.73|313.69|311.69|10
1725402680000|2024-09-03 22:31:20|313.7|311.7|313.68|311.68|313.7|311.7|313.68|311.68|3
1725402690000|2024-09-03 22:31:30|313.67|311.67|313.67|311.67|313.68|311.68|313.67|311.67|5
1725402700000|2024-09-03 22:31:40|313.68|311.68|313.69|311.69|313.69|311.69|313.68|311.68|2
1725402710000|2024-09-03 22:31:50|313.67|311.67|313.65|311.65|313.67|311.67|313.65|311.65|3
1725402720000|2024-09-03 22:32:00|313.66|311.66|313.68|311.68|313.68|311.68|313.65|311.65|5
1725402730000|2024-09-03 22:32:10|313.69|311.69|313.69|311.69|313.69|311.69|313.68|311.68|5
1725402740000|2024-09-03 22:32:20|313.68|311.68|313.75|311.75|313.75|311.75|313.68|311.68|4
1725402750000|2024-09-03 22:32:30|313.76|311.76|313.82|311.82|313.83|311.83|313.76|311.76|3
1725402760000|2024-09-03 22:32:40|313.91|311.91|313.91|311.91|313.93|311.93|313.91|311.91|4
1725402770000|2024-09-03 22:32:50|313.92|311.92|313.9|311.9|313.92|311.92|313.9|311.9|7
1725402780000|2024-09-03 22:33:00|313.92|311.92|313.94|311.94|314|312|313.88|311.88|11
1725402790000|2024-09-03 22:33:10|313.91|311.91|313.99|311.99|313.99|311.99|313.91|311.91|5
1725402800000|2024-09-03 22:33:20|313.98|311.98|313.9|311.9|313.98|311.98|313.9|311.9|6
1725402810000|2024-09-03 22:33:30|313.91|311.91|314|312|314|312|313.91|311.91|5
1725402830000|2024-09-03 22:33:50|314.03|312.03|314.03|312.03|314.04|312.04|314.02|312.02|7
1725402840000|2024-09-03 22:34:00|314.08|312.08|313.96|311.96|314.08|312.08|313.96|311.96|7
1725402850000|2024-09-03 22:34:10|313.95|311.95|314.02|312.02|314.02|312.02|313.93|311.93|14
1725402860000|2024-09-03 22:34:20|314.07|312.07|314.06|312.06|314.12|312.12|314.06|312.06|6
1725402870000|2024-09-03 22:34:30|314.07|312.07|314.09|312.09|314.11|312.11|314.07|312.07|6
1725402880000|2024-09-03 22:34:40|314.08|312.08|314.09|312.09|314.09|312.09|314.08|312.08|2
1725402890000|2024-09-03 22:34:50|314.14|312.14|314.2|312.2|314.22|312.22|314.14|312.14|11
1725402900000|2024-09-03 22:35:00|314.21|312.21|314.19|312.19|314.21|312.21|314.19|312.19|9
1725402910000|2024-09-03 22:35:10|314.2|312.2|314.23|312.23|314.23|312.23|314.2|312.2|9
1725402920000|2024-09-03 22:35:20|314.25|312.25|314.23|312.23|314.25|312.25|314.23|312.23|2
1725402930000|2024-09-03 22:35:30|314.24|312.24|314.22|312.22|314.24|312.24|314.22|312.22|3
1725402940000|2024-09-03 22:35:40|314.23|312.23|314.22|312.22|314.23|312.23|314.22|312.22|6
1725402950000|2024-09-03 22:35:50|314.23|312.23|314.23|312.23|314.24|312.24|314.23|312.23|3
1725402960000|2024-09-03 22:36:00|314.18|312.18|314.08|312.08|314.18|312.18|314.05|312.05|13
1725402970000|2024-09-03 22:36:10|314.07|312.07|314.04|312.04|314.08|312.08|314.04|312.04|6
1725402980000|2024-09-03 22:36:20|314.07|312.07|314.01|312.01|314.07|312.07|314.01|312.01|5
1725402990000|2024-09-03 22:36:30|314|312|314|312|314|312|314|312|1
1725403000000|2024-09-03 22:36:40|313.95|311.95|313.88|311.88|313.95|311.95|313.88|311.88|4
1725403010000|2024-09-03 22:36:50|313.89|311.89|313.96|311.96|313.96|311.96|313.89|311.89|8
1725403020000|2024-09-03 22:37:00|313.95|311.95|313.81|311.81|313.95|311.95|313.77|311.77|5
1725403030000|2024-09-03 22:37:10|313.77|311.77|313.81|311.81|313.81|311.81|313.64|311.64|14
1725403040000|2024-09-03 22:37:20|313.8|311.8|313.71|311.71|313.81|311.81|313.71|311.71|4
1725403050000|2024-09-03 22:37:30|313.73|311.73|313.81|311.81|313.81|311.81|313.7|311.7|15
1725403060000|2024-09-03 22:37:40|313.8|311.8|313.95|311.95|313.95|311.95|313.79|311.79|12
1725403070000|2024-09-03 22:37:50|313.93|311.93|313.88|311.88|313.93|311.93|313.87|311.87|8
1725403080000|2024-09-03 22:38:00|313.87|311.87|313.69|311.69|313.87|311.87|313.69|311.69|12
1725403090000|2024-09-03 22:38:10|313.68|311.68|313.61|311.61|313.68|311.68|313.61|311.61|5
1725403100000|2024-09-03 22:38:20|313.6|311.6|313.42|311.42|313.6|311.6|313.42|311.42|13
1725403110000|2024-09-03 22:38:30|313.45|311.45|313.46|311.46|313.48|311.48|313.45|311.45|7
1725403120000|2024-09-03 22:38:40|313.47|311.47|313.39|311.39|313.47|311.47|313.39|311.39|10
1725403130000|2024-09-03 22:38:50|313.4|311.4|313.39|311.39|313.42|311.42|313.38|311.38|16
1725403140000|2024-09-03 22:39:00|313.38|311.38|313.47|311.47|313.5|311.5|313.36|311.36|17
1725403150000|2024-09-03 22:39:10|313.48|311.48|313.5|311.5|313.51|311.51|313.47|311.47|11
1725403160000|2024-09-03 22:39:20|313.51|311.51|313.49|311.49|313.51|311.51|313.47|311.47|13
1725403170000|2024-09-03 22:39:30|313.48|311.48|313.47|311.47|313.5|311.5|313.47|311.47|12
1725403180000|2024-09-03 22:39:40|313.46|311.46|313.46|311.46|313.46|311.46|313.46|311.46|1
1725403190000|2024-09-03 22:39:50|313.45|311.45|313.35|311.35|313.45|311.45|313.34|311.34|5
1725403200000|2024-09-03 22:40:00|313.36|311.36|313.34|311.34|313.36|311.36|313.28|311.28|9
1725403210000|2024-09-03 22:40:10|313.33|311.33|313.24|311.24|313.37|311.37|313.24|311.24|18
1725403220000|2024-09-03 22:40:20|313.25|311.25|313.32|311.32|313.32|311.32|313.24|311.24|8
1725403240000|2024-09-03 22:40:40|313.31|311.31|313.22|311.22|313.31|311.31|313.19|311.19|8
1725403250000|2024-09-03 22:40:50|313.19|311.19|313.23|311.23|313.23|311.23|313.19|311.19|3
1725403260000|2024-09-03 22:41:00|313.22|311.22|313.22|311.22|313.22|311.22|313.2|311.2|8
1725403270000|2024-09-03 22:41:10|313.21|311.21|313.27|311.27|313.27|311.27|313.2|311.2|8
1725403280000|2024-09-03 22:41:20|313.28|311.28|313.29|311.29|313.3|311.3|313.28|311.28|3
1725403290000|2024-09-03 22:41:30|313.32|311.32|313.33|311.33|313.33|311.33|313.31|311.31|5
1725403300000|2024-09-03 22:41:40|313.31|311.31|313.31|311.31|313.32|311.32|313.31|311.31|3
1725403310000|2024-09-03 22:41:50|313.37|311.37|313.36|311.36|313.38|311.38|313.35|311.35|6
1725403320000|2024-09-03 22:42:00|313.35|311.35|313.29|311.29|313.35|311.35|313.29|311.29|10
1725403330000|2024-09-03 22:42:10|313.3|311.3|313.34|311.34|313.34|311.34|313.29|311.29|10
1725403340000|2024-09-03 22:42:20|313.35|311.35|313.3|311.3|313.37|311.37|313.3|311.3|7
1725403360000|2024-09-03 22:42:40|313.22|311.22|313.37|311.37|313.37|311.37|313.22|311.22|6
1725403370000|2024-09-03 22:42:50|313.38|311.38|313.54|311.54|313.54|311.54|313.38|311.38|11
1725403380000|2024-09-03 22:43:00|313.58|311.58|313.53|311.53|313.6|311.6|313.53|311.53|12
1725403390000|2024-09-03 22:43:10|313.51|311.51|313.51|311.51|313.51|311.51|313.51|311.51|1
1725403400000|2024-09-03 22:43:20|313.52|311.52|313.52|311.52|313.53|311.53|313.51|311.51|9
1725403410000|2024-09-03 22:43:30|313.53|311.53|313.51|311.51|313.53|311.53|313.51|311.51|5
1725403420000|2024-09-03 22:43:40|313.52|311.52|313.56|311.56|313.57|311.57|313.51|311.51|9
1725403430000|2024-09-03 22:43:50|313.57|311.57|313.57|311.57|313.57|311.57|313.57|311.57|1
1725403440000|2024-09-03 22:44:00|313.56|311.56|313.47|311.47|313.56|311.56|313.47|311.47|9
1725403450000|2024-09-03 22:44:10|313.37|311.37|313.37|311.37|313.37|311.37|313.37|311.37|1
1725403460000|2024-09-03 22:44:20|313.36|311.36|313.35|311.35|313.36|311.36|313.35|311.35|4
1725403470000|2024-09-03 22:44:30|313.36|311.36|313.34|311.34|313.37|311.37|313.34|311.34|9
1725403480000|2024-09-03 22:44:40|313.36|311.36|313.36|311.36|313.38|311.38|313.34|311.34|9
1725403490000|2024-09-03 22:44:50|313.37|311.37|313.37|311.37|313.37|311.37|313.37|311.37|1
1725403500000|2024-09-03 22:45:00|313.38|311.38|313.3|311.3|313.38|311.38|313.3|311.3|6
1725403510000|2024-09-03 22:45:10|313.28|311.28|313.3|311.3|313.37|311.37|313.28|311.28|11
1725403520000|2024-09-03 22:45:20|313.31|311.31|313.36|311.36|313.36|311.36|313.31|311.31|7
1725403530000|2024-09-03 22:45:30|313.37|311.37|313.57|311.57|313.59|311.59|313.37|311.37|14
1725403540000|2024-09-03 22:45:40|313.58|311.58|313.55|311.55|313.58|311.58|313.55|311.55|6
1725403550000|2024-09-03 22:45:50|313.54|311.54|313.56|311.56|313.56|311.56|313.54|311.54|2
1725403560000|2024-09-03 22:46:00|313.55|311.55|313.55|311.55|313.56|311.56|313.5|311.5|10
1725403570000|2024-09-03 22:46:10|313.56|311.56|313.62|311.62|313.64|311.64|313.56|311.56|12
1725403580000|2024-09-03 22:46:20|313.65|311.65|313.63|311.63|313.65|311.65|313.62|311.62|7
1725403590000|2024-09-03 22:46:30|313.62|311.62|313.58|311.58|313.62|311.62|313.58|311.58|6
1725403600000|2024-09-03 22:46:40|313.57|311.57|313.58|311.58|313.58|311.58|313.57|311.57|4
1725403610000|2024-09-03 22:46:50|313.57|311.57|313.56|311.56|313.57|311.57|313.56|311.56|2
1725403620000|2024-09-03 22:47:00|313.57|311.57|313.48|311.48|313.57|311.57|313.48|311.48|8
1725403630000|2024-09-03 22:47:10|313.49|311.49|313.54|311.54|313.56|311.56|313.49|311.49|7
1725403640000|2024-09-03 22:47:20|313.53|311.53|313.54|311.54|313.54|311.54|313.49|311.49|8
1725403650000|2024-09-03 22:47:30|313.55|311.55|313.53|311.53|313.55|311.55|313.53|311.53|4
1725403660000|2024-09-03 22:47:40|313.54|311.54|313.51|311.51|313.54|311.54|313.51|311.51|5
1725403670000|2024-09-03 22:47:50|313.53|311.53|313.54|311.54|313.54|311.54|313.53|311.53|2
1725403680000|2024-09-03 22:48:00|313.5|311.5|313.54|311.54|313.56|311.56|313.5|311.5|8
1725403690000|2024-09-03 22:48:10|313.52|311.52|313.54|311.54|313.54|311.54|313.5|311.5|4
1725403700000|2024-09-03 22:48:20|313.53|311.53|313.56|311.56|313.57|311.57|313.53|311.53|9
1725403710000|2024-09-03 22:48:30|313.57|311.57|313.52|311.52|313.57|311.57|313.52|311.52|6
1725403720000|2024-09-03 22:48:40|313.53|311.53|313.48|311.48|313.53|311.53|313.48|311.48|8
1725403730000|2024-09-03 22:48:50|313.5|311.5|313.5|311.5|313.5|311.5|313.48|311.48|6
1725403740000|2024-09-03 22:49:00|313.51|311.51|313.52|311.52|313.52|311.52|313.47|311.47|17
1725403750000|2024-09-03 22:49:10|313.5|311.5|313.49|311.49|313.5|311.5|313.49|311.49|4
1725403760000|2024-09-03 22:49:20|313.5|311.5|313.56|311.56|313.56|311.56|313.49|311.49|16
1725403770000|2024-09-03 22:49:30|313.58|311.58|313.57|311.57|313.59|311.59|313.55|311.55|7
1725403780000|2024-09-03 22:49:40|313.59|311.59|313.57|311.57|313.59|311.59|313.57|311.57|6
1725403790000|2024-09-03 22:49:50|313.59|311.59|313.55|311.55|313.59|311.59|313.55|311.55|8
1725403800000|2024-09-03 22:50:00|313.54|311.54|313.49|311.49|313.54|311.54|313.47|311.47|10
1725403810000|2024-09-03 22:50:10|313.48|311.48|313.49|311.49|313.51|311.51|313.48|311.48|3
1725403820000|2024-09-03 22:50:20|313.5|311.5|313.53|311.53|313.54|311.54|313.5|311.5|7
1725403830000|2024-09-03 22:50:30|313.55|311.55|313.58|311.58|313.58|311.58|313.55|311.55|9
1725403840000|2024-09-03 22:50:40|313.53|311.53|313.55|311.55|313.55|311.55|313.53|311.53|8
1725403860000|2024-09-03 22:51:00|313.53|311.53|313.23|311.23|313.55|311.55|313.23|311.23|15
1725403870000|2024-09-03 22:51:10|313.25|311.25|313.25|311.25|313.25|311.25|313.23|311.23|3
1725403880000|2024-09-03 22:51:20|313.23|311.23|313.19|311.19|313.23|311.23|313.19|311.19|2
1725403890000|2024-09-03 22:51:30|313.2|311.2|313.25|311.25|313.25|311.25|313.19|311.19|7
1725403910000|2024-09-03 22:51:50|313.23|311.23|313.27|311.27|313.27|311.27|313.23|311.23|3
1725403920000|2024-09-03 22:52:00|313.24|311.24|313.22|311.22|313.24|311.24|313.22|311.22|2
1725403930000|2024-09-03 22:52:10|313.27|311.27|313.33|311.33|313.33|311.33|313.27|311.27|7
1725403940000|2024-09-03 22:52:20|313.32|311.32|313.4|311.4|313.4|311.4|313.3|311.3|7
1725403950000|2024-09-03 22:52:30|313.41|311.41|313.45|311.45|313.45|311.45|313.39|311.39|7
1725403960000|2024-09-03 22:52:40|313.43|311.43|313.4|311.4|313.43|311.43|313.38|311.38|9
1725403980000|2024-09-03 22:53:00|313.36|311.36|313.44|311.44|313.44|311.44|313.35|311.35|12
1725403990000|2024-09-03 22:53:10|313.42|311.42|313.41|311.41|313.44|311.44|313.4|311.4|6
1725404000000|2024-09-03 22:53:20|313.38|311.38|313.37|311.37|313.38|311.38|313.37|311.37|10
1725404010000|2024-09-03 22:53:30|313.38|311.38|313.35|311.35|313.39|311.39|313.35|311.35|6
1725404020000|2024-09-03 22:53:40|313.33|311.33|313.32|311.32|313.33|311.33|313.32|311.32|2
1725404030000|2024-09-03 22:53:50|313.34|311.34|313.29|311.29|313.35|311.35|313.29|311.29|7
1725404040000|2024-09-03 22:54:00|313.28|311.28|313.22|311.22|313.28|311.28|313.21|311.21|3
1725404050000|2024-09-03 22:54:10|313.21|311.21|313.24|311.24|313.24|311.24|313.2|311.2|8
1725404060000|2024-09-03 22:54:20|313.25|311.25|313.27|311.27|313.27|311.27|313.23|311.23|7
1725404070000|2024-09-03 22:54:30|313.3|311.3|313.32|311.32|313.32|311.32|313.3|311.3|7
1725404080000|2024-09-03 22:54:40|313.33|311.33|313.31|311.31|313.36|311.36|313.29|311.29|5
1725404090000|2024-09-03 22:54:50|313.3|311.3|313.2|311.2|313.3|311.3|313.2|311.2|3
1725404100000|2024-09-03 22:55:00|313.22|311.22|313.19|311.19|313.22|311.22|313.14|311.14|10
1725404110000|2024-09-03 22:55:10|313.18|311.18|313.24|311.24|313.24|311.24|313.18|311.18|16
1725404120000|2024-09-03 22:55:20|313.25|311.25|313.27|311.27|313.27|311.27|313.25|311.25|11
1725404130000|2024-09-03 22:55:30|313.28|311.28|313.39|311.39|313.39|311.39|313.28|311.28|5
1725404140000|2024-09-03 22:55:40|313.37|311.37|313.3|311.3|313.38|311.38|313.3|311.3|15
1725404150000|2024-09-03 22:55:50|313.28|311.28|313.31|311.31|313.31|311.31|313.28|311.28|5
1725404160000|2024-09-03 22:56:00|313.29|311.29|313.22|311.22|313.29|311.29|313.21|311.21|6
1725404170000|2024-09-03 22:56:10|313.23|311.23|313.28|311.28|313.28|311.28|313.23|311.23|5
1725404180000|2024-09-03 22:56:20|313.29|311.29|313.15|311.15|313.31|311.31|313.14|311.14|14
1725404200000|2024-09-03 22:56:40|313.16|311.16|313.16|311.16|313.19|311.19|313.16|311.16|5
1725404210000|2024-09-03 22:56:50|313.17|311.17|313.16|311.16|313.17|311.17|313.16|311.16|4
1725404220000|2024-09-03 22:57:00|313.11|311.11|313.08|311.08|313.11|311.11|313.02|311.02|6
1725404230000|2024-09-03 22:57:10|313.07|311.07|313.11|311.11|313.12|311.12|313.07|311.07|11
1725404240000|2024-09-03 22:57:20|313.12|311.12|313.13|311.13|313.14|311.14|313.11|311.11|7
1725404250000|2024-09-03 22:57:30|313.12|311.12|313.14|311.14|313.16|311.16|313.12|311.12|7
1725404260000|2024-09-03 22:57:40|313.15|311.15|313.18|311.18|313.18|311.18|313.14|311.14|7
1725404270000|2024-09-03 22:57:50|313.16|311.16|313.16|311.16|313.18|311.18|313.16|311.16|4
1725404280000|2024-09-03 22:58:00|313.13|311.13|313.01|311.01|313.13|311.13|313.01|311.01|9
1725404290000|2024-09-03 22:58:10|312.99|310.99|312.96|310.96|312.99|310.99|312.96|310.96|2
1725404300000|2024-09-03 22:58:20|312.83|310.83|312.91|310.91|312.91|310.91|312.83|310.83|6
1725404310000|2024-09-03 22:58:30|312.9|310.9|312.91|310.91|312.92|310.92|312.88|310.88|5
1725404320000|2024-09-03 22:58:40|312.89|310.89|312.88|310.88|312.9|310.9|312.88|310.88|5
1725404330000|2024-09-03 22:58:50|312.89|310.89|312.89|310.89|312.9|310.9|312.89|310.89|5
1725404340000|2024-09-03 22:59:00|312.88|310.88|312.84|310.84|312.88|310.88|312.84|310.84|3
1725404350000|2024-09-03 22:59:10|312.82|310.82|312.76|310.76|312.82|310.82|312.7|310.7|10
1725404360000|2024-09-03 22:59:20|312.73|310.73|312.73|310.73|312.73|310.73|312.73|310.73|1
1725404370000|2024-09-03 22:59:30|312.74|310.74|312.8|310.8|312.8|310.8|312.74|310.74|13
1725404380000|2024-09-03 22:59:40|312.79|310.79|312.8|310.8|312.8|310.8|312.79|310.79|2
1725404390000|2024-09-03 22:59:50|312.79|310.79|312.78|310.78|312.83|310.83|312.78|310.78|9
1725404400000|2024-09-03 23:00:00|312.79|310.79|312.71|310.71|312.79|310.79|312.68|310.68|17
1725404410000|2024-09-03 23:00:10|312.7|310.7|312.78|310.78|312.78|310.78|312.65|310.65|11
1725404420000|2024-09-03 23:00:20|312.79|310.79|312.9|310.9|312.92|310.92|312.79|310.79|11
1725404430000|2024-09-03 23:00:30|312.91|310.91|312.95|310.95|312.95|310.95|312.91|310.91|4
1725404440000|2024-09-03 23:00:40|312.96|310.96|313.08|311.08|313.1|311.1|312.95|310.95|12
1725404450000|2024-09-03 23:00:50|313.09|311.09|313.06|311.06|313.09|311.09|313.06|311.06|7
1725404460000|2024-09-03 23:01:00|313.04|311.04|312.95|310.95|313.04|311.04|312.95|310.95|8
1725404470000|2024-09-03 23:01:10|312.94|310.94|312.89|310.89|312.94|310.94|312.88|310.88|8
1725404490000|2024-09-03 23:01:30|312.87|310.87|312.83|310.83|312.89|310.89|312.82|310.82|8
1725404500000|2024-09-03 23:01:40|312.82|310.82|312.84|310.84|312.84|310.84|312.82|310.82|3
1725404510000|2024-09-03 23:01:50|312.85|310.85|312.86|310.86|312.89|310.89|312.85|310.85|6
1725404520000|2024-09-03 23:02:00|312.85|310.85|312.77|310.77|312.85|310.85|312.75|310.75|8
1725404530000|2024-09-03 23:02:10|312.8|310.8|312.78|310.78|312.85|310.85|312.78|310.78|8
1725404540000|2024-09-03 23:02:20|312.76|310.76|312.7|310.7|312.77|310.77|312.7|310.7|7
1725404550000|2024-09-03 23:02:30|312.69|310.69|312.76|310.76|312.76|310.76|312.69|310.69|7
1725404560000|2024-09-03 23:02:40|312.77|310.77|312.56|310.56|312.77|310.77|312.55|310.55|15
1725404570000|2024-09-03 23:02:50|312.58|310.58|312.61|310.61|312.61|310.61|312.44|310.44|23
1725404580000|2024-09-03 23:03:00|312.6|310.6|312.66|310.66|312.71|310.71|312.6|310.6|14
1725404590000|2024-09-03 23:03:10|312.67|310.67|312.72|310.72|312.72|310.72|312.65|310.65|7
1725404600000|2024-09-03 23:03:20|312.73|310.73|312.75|310.75|312.78|310.78|312.73|310.73|4
1725404610000|2024-09-03 23:03:30|312.77|310.77|312.76|310.76|312.79|310.79|312.76|310.76|12
1725404620000|2024-09-03 23:03:40|312.77|310.77|312.78|310.78|312.79|310.79|312.76|310.76|6
1725404630000|2024-09-03 23:03:50|312.8|310.8|312.79|310.79|312.8|310.8|312.79|310.79|2
1725404640000|2024-09-03 23:04:00|312.78|310.78|312.83|310.83|312.83|310.83|312.77|310.77|10
1725404650000|2024-09-03 23:04:10|312.84|310.84|312.87|310.87|312.87|310.87|312.83|310.83|8
1725404660000|2024-09-03 23:04:20|312.89|310.89|312.79|310.79|312.89|310.89|312.79|310.79|5
1725404670000|2024-09-03 23:04:30|312.78|310.78|312.68|310.68|312.78|310.78|312.66|310.66|5
1725404680000|2024-09-03 23:04:40|312.69|310.69|312.69|310.69|312.69|310.69|312.67|310.67|6
1725404690000|2024-09-03 23:04:50|312.7|310.7|312.69|310.69|312.71|310.71|312.69|310.69|4
1725404700000|2024-09-03 23:05:00|312.68|310.68|312.68|310.68|312.68|310.68|312.66|310.66|5
1725404710000|2024-09-03 23:05:10|312.7|310.7|312.66|310.66|312.7|310.7|312.66|310.66|9
1725404720000|2024-09-03 23:05:20|312.65|310.65|312.64|310.64|312.67|310.67|312.64|310.64|7
1725404730000|2024-09-03 23:05:30|312.63|310.63|312.65|310.65|312.65|310.65|312.63|310.63|5
1725404740000|2024-09-03 23:05:40|312.64|310.64|312.58|310.58|312.64|310.64|312.58|310.58|5
1725404750000|2024-09-03 23:05:50|312.59|310.59|312.65|310.65|312.65|310.65|312.58|310.58|9
1725404760000|2024-09-03 23:06:00|312.63|310.63|312.56|310.56|312.63|310.63|312.56|310.56|5
1725404770000|2024-09-03 23:06:10|312.55|310.55|312.41|310.41|312.55|310.55|312.38|310.38|11
1725404780000|2024-09-03 23:06:20|312.45|310.45|312.35|310.35|312.46|310.46|312.35|310.35|11
1725404790000|2024-09-03 23:06:30|312.34|310.34|312.38|310.38|312.39|310.39|312.29|310.29|19
1725404800000|2024-09-03 23:06:40|312.39|310.39|312.53|310.53|312.53|310.53|312.39|310.39|14
1725404820000|2024-09-03 23:07:00|312.56|310.56|312.5|310.5|312.57|310.57|312.5|310.5|9
1725404830000|2024-09-03 23:07:10|312.48|310.48|312.36|310.36|312.48|310.48|312.28|310.28|14
1725404840000|2024-09-03 23:07:20|312.35|310.35|312.37|310.37|312.37|310.37|312.34|310.34|11
1725404850000|2024-09-03 23:07:30|312.42|310.42|312.38|310.38|312.42|310.42|312.37|310.37|7
1725404860000|2024-09-03 23:07:40|312.39|310.39|312.41|310.41|312.41|310.41|312.35|310.35|8
1725404870000|2024-09-03 23:07:50|312.4|310.4|312.46|310.46|312.46|310.46|312.4|310.4|11
1725404880000|2024-09-03 23:08:00|312.44|310.44|312.4|310.4|312.44|310.44|312.39|310.39|4
1725404890000|2024-09-03 23:08:10|312.37|310.37|312.42|310.42|312.42|310.42|312.37|310.37|10
1725404900000|2024-09-03 23:08:20|312.41|310.41|312.44|310.44|312.44|310.44|312.37|310.37|17
1725404910000|2024-09-03 23:08:30|312.43|310.43|312.42|310.42|312.44|310.44|312.42|310.42|5
1725404920000|2024-09-03 23:08:40|312.41|310.41|312.41|310.41|312.41|310.41|312.4|310.4|3
1725404930000|2024-09-03 23:08:50|312.42|310.42|312.37|310.37|312.43|310.43|312.37|310.37|3
1725404940000|2024-09-03 23:09:00|312.32|310.32|312.3|310.3|312.34|310.34|312.28|310.28|10
1725404950000|2024-09-03 23:09:10|312.28|310.28|312.22|310.22|312.29|310.29|312.17|310.17|17
1725404960000|2024-09-03 23:09:20|312.2|310.2|312.09|310.09|312.21|310.21|312.09|310.09|15
1725404970000|2024-09-03 23:09:30|312.1|310.1|312.11|310.11|312.11|310.11|312.08|310.08|8
1725404980000|2024-09-03 23:09:40|312.1|310.1|312.01|310.01|312.1|310.1|311.96|309.96|11
1725404990000|2024-09-03 23:09:50|312.02|310.02|312.1|310.1|312.11|310.11|312.02|310.02|9
1725405000000|2024-09-03 23:10:00|312.08|310.08|312.11|310.11|312.12|310.12|312.05|310.05|17
1725405010000|2024-09-03 23:10:10|312.1|310.1|312.19|310.19|312.2|310.2|312.1|310.1|17
1725405020000|2024-09-03 23:10:20|312.18|310.18|312.18|310.18|312.18|310.18|312.16|310.16|4
1725405030000|2024-09-03 23:10:30|312.19|310.19|312.23|310.23|312.24|310.24|312.19|310.19|16
1725405040000|2024-09-03 23:10:40|312.22|310.22|312.11|310.11|312.23|310.23|312.11|310.11|6
1725405050000|2024-09-03 23:10:50|312.09|310.09|312.13|310.13|312.13|310.13|312.07|310.07|10
1725405060000|2024-09-03 23:11:00|312.12|310.12|312.06|310.06|312.12|310.12|312.04|310.04|14
1725405070000|2024-09-03 23:11:10|312.05|310.05|312.05|310.05|312.06|310.06|312.05|310.05|7
1725405080000|2024-09-03 23:11:20|312.06|310.06|312.04|310.04|312.09|310.09|312.04|310.04|10
1725405090000|2024-09-03 23:11:30|312.02|310.02|312.06|310.06|312.07|310.07|312.02|310.02|11
1725405100000|2024-09-03 23:11:40|312.03|310.03|312.06|310.06|312.06|310.06|312.02|310.02|13
1725405110000|2024-09-03 23:11:50|312.05|310.05|312.06|310.06|312.06|310.06|312.02|310.02|10
1725405120000|2024-09-03 23:12:00|312.07|310.07|312.12|310.12|312.12|310.12|312.06|310.06|10
1725405130000|2024-09-03 23:12:10|312.13|310.13|312.24|310.24|312.24|310.24|312.13|310.13|6
1725405140000|2024-09-03 23:12:20|312.27|310.27|312.3|310.3|312.3|310.3|312.27|310.27|7
1725405150000|2024-09-03 23:12:30|312.31|310.31|312.33|310.33|312.33|310.33|312.31|310.31|3
1725405160000|2024-09-03 23:12:40|312.35|310.35|312.35|310.35|312.36|310.36|312.35|310.35|3
1725405170000|2024-09-03 23:12:50|312.33|310.33|312.32|310.32|312.35|310.35|312.31|310.31|7
1725405180000|2024-09-03 23:13:00|312.31|310.31|312.33|310.33|312.33|310.33|312.29|310.29|8
1725405190000|2024-09-03 23:13:10|312.32|310.32|312.37|310.37|312.37|310.37|312.32|310.32|7
1725405200000|2024-09-03 23:13:20|312.36|310.36|312.21|310.21|312.37|310.37|312.21|310.21|10
1725405210000|2024-09-03 23:13:30|312.23|310.23|312.21|310.21|312.23|310.23|312.21|310.21|2
1725405220000|2024-09-03 23:13:40|312.22|310.22|312.29|310.29|312.3|310.3|312.22|310.22|5
1725405230000|2024-09-03 23:13:50|312.26|310.26|312.24|310.24|312.29|310.29|312.24|310.24|5
1725405240000|2024-09-03 23:14:00|312.25|310.25|312.26|310.26|312.26|310.26|312.24|310.24|4
1725405250000|2024-09-03 23:14:10|312.27|310.27|312.27|310.27|312.27|310.27|312.26|310.26|3
1725405260000|2024-09-03 23:14:20|312.26|310.26|312.2|310.2|312.26|310.26|312.2|310.2|3
1725405270000|2024-09-03 23:14:30|312.21|310.21|312.26|310.26|312.27|310.27|312.18|310.18|9
1725405280000|2024-09-03 23:14:40|312.25|310.25|312.25|310.25|312.25|310.25|312.24|310.24|5
1725405290000|2024-09-03 23:14:50|312.26|310.26|312.26|310.26|312.26|310.26|312.26|310.26|1
1725405300000|2024-09-03 23:15:00|312.25|310.25|312.17|310.17|312.25|310.25|312.17|310.17|10
1725405310000|2024-09-03 23:15:10|312.16|310.16|312.09|310.09|312.16|310.16|312.07|310.07|8
1725405320000|2024-09-03 23:15:20|312.1|310.1|312.15|310.15|312.16|310.16|312.08|310.08|6
1725405330000|2024-09-03 23:15:30|312.14|310.14|312.15|310.15|312.15|310.15|312.12|310.12|6
1725405340000|2024-09-03 23:15:40|312.16|310.16|312.17|310.17|312.18|310.18|312.16|310.16|5
1725405350000|2024-09-03 23:15:50|312.18|310.18|312.23|310.23|312.27|310.27|312.16|310.16|12
1725405360000|2024-09-03 23:16:00|312.22|310.22|312.13|310.13|312.22|310.22|312.13|310.13|6
1725405370000|2024-09-03 23:16:10|312.12|310.12|312.08|310.08|312.12|310.12|312.08|310.08|3
1725405380000|2024-09-03 23:16:20|312.07|310.07|312.07|310.07|312.07|310.07|312.07|310.07|1
1725405390000|2024-09-03 23:16:30|312.09|310.09|312.09|310.09|312.09|310.09|312.09|310.09|1
1725405400000|2024-09-03 23:16:40|312.08|310.08|312.04|310.04|312.08|310.08|312.04|310.04|2
1725405410000|2024-09-03 23:16:50|312.05|310.05|312.04|310.04|312.06|310.06|312.04|310.04|4
1725405420000|2024-09-03 23:17:00|312.05|310.05|312.08|310.08|312.08|310.08|312.04|310.04|8
1725405430000|2024-09-03 23:17:10|312.1|310.1|312.11|310.11|312.11|310.11|312.07|310.07|9
1725405440000|2024-09-03 23:17:20|312.1|310.1|312.11|310.11|312.12|310.12|312.1|310.1|3
1725405450000|2024-09-03 23:17:30|312.1|310.1|312.13|310.13|312.13|310.13|312.1|310.1|4
1725405460000|2024-09-03 23:17:40|312.12|310.12|312.06|310.06|312.12|310.12|312.06|310.06|3
1725405470000|2024-09-03 23:17:50|312.08|310.08|312.1|310.1|312.11|310.11|312.08|310.08|4
1725405480000|2024-09-03 23:18:00|312.13|310.13|312.03|310.03|312.13|310.13|312.03|310.03|7
1725405500000|2024-09-03 23:18:20|312.02|310.02|312.18|310.18|312.21|310.21|312.02|310.02|10
1725405510000|2024-09-03 23:18:30|312.19|310.19|312.28|310.28|312.28|310.28|312.19|310.19|5
1725405520000|2024-09-03 23:18:40|312.29|310.29|312.29|310.29|312.29|310.29|312.29|310.29|1
1725405530000|2024-09-03 23:18:50|312.3|310.3|312.34|310.34|312.34|310.34|312.29|310.29|7
1725405540000|2024-09-03 23:19:00|312.32|310.32|312.39|310.39|312.39|310.39|312.31|310.31|11
1725405550000|2024-09-03 23:19:10|312.4|310.4|312.4|310.4|312.4|310.4|312.39|310.39|3
1725405560000|2024-09-03 23:19:20|312.39|310.39|312.43|310.43|312.43|310.43|312.39|310.39|3
1725405570000|2024-09-03 23:19:30|312.44|310.44|312.42|310.42|312.46|310.46|312.42|310.42|5
1725405580000|2024-09-03 23:19:40|312.43|310.43|312.38|310.38|312.43|310.43|312.34|310.34|6
1725405590000|2024-09-03 23:19:50|312.39|310.39|312.42|310.42|312.42|310.42|312.39|310.39|4
1725405600000|2024-09-03 23:20:00|312.41|310.41|312.46|310.46|312.46|310.46|312.41|310.41|5
1725405610000|2024-09-03 23:20:10|312.49|310.49|312.57|310.57|312.58|310.58|312.49|310.49|10
1725405620000|2024-09-03 23:20:20|312.55|310.55|312.47|310.47|312.55|310.55|312.47|310.47|6
1725405630000|2024-09-03 23:20:30|312.48|310.48|312.49|310.49|312.5|310.5|312.48|310.48|3
1725405640000|2024-09-03 23:20:40|312.47|310.47|312.34|310.34|312.48|310.48|312.33|310.33|11
1725405650000|2024-09-03 23:20:50|312.33|310.33|312.34|310.34|312.35|310.35|312.33|310.33|4
1725405660000|2024-09-03 23:21:00|312.36|310.36|312.38|310.38|312.38|310.38|312.36|310.36|8
1725405670000|2024-09-03 23:21:10|312.45|310.45|312.49|310.49|312.49|310.49|312.43|310.43|7
1725405680000|2024-09-03 23:21:20|312.5|310.5|312.5|310.5|312.59|310.59|312.5|310.5|9
1725405690000|2024-09-03 23:21:30|312.49|310.49|312.5|310.5|312.5|310.5|312.43|310.43|8
1725405700000|2024-09-03 23:21:40|312.49|310.49|312.48|310.48|312.49|310.49|312.45|310.45|5
1725405710000|2024-09-03 23:21:50|312.47|310.47|312.47|310.47|312.49|310.49|312.47|310.47|4
1725405720000|2024-09-03 23:22:00|312.46|310.46|312.49|310.49|312.5|310.5|312.46|310.46|6
1725405730000|2024-09-03 23:22:10|312.48|310.48|312.47|310.47|312.48|310.48|312.41|310.41|12
1725405740000|2024-09-03 23:22:20|312.46|310.46|312.48|310.48|312.48|310.48|312.46|310.46|2
1725405750000|2024-09-03 23:22:30|312.49|310.49|312.28|310.28|312.51|310.51|312.27|310.27|11
1725405760000|2024-09-03 23:22:40|312.29|310.29|312.35|310.35|312.36|310.36|312.29|310.29|8
1725405770000|2024-09-03 23:22:50|312.37|310.37|312.46|310.46|312.46|310.46|312.36|310.36|4
1725405780000|2024-09-03 23:23:00|312.47|310.47|312.3|310.3|312.47|310.47|312.3|310.3|10
1725405790000|2024-09-03 23:23:10|312.27|310.27|312.3|310.3|312.3|310.3|312.27|310.27|7
1725405800000|2024-09-03 23:23:20|312.29|310.29|312.25|310.25|312.3|310.3|312.25|310.25|5
1725405810000|2024-09-03 23:23:30|312.23|310.23|312.22|310.22|312.24|310.24|312.21|310.21|5
1725405820000|2024-09-03 23:23:40|312.24|310.24|312.31|310.31|312.31|310.31|312.23|310.23|7
1725405830000|2024-09-03 23:23:50|312.32|310.32|312.32|310.32|312.35|310.35|312.31|310.31|12
1725405840000|2024-09-03 23:24:00|312.31|310.31|312.35|310.35|312.35|310.35|312.31|310.31|8
1725405850000|2024-09-03 23:24:10|312.37|310.37|312.34|310.34|312.39|310.39|312.34|310.34|10
1725405860000|2024-09-03 23:24:20|312.35|310.35|312.29|310.29|312.35|310.35|312.29|310.29|5
1725405870000|2024-09-03 23:24:30|312.24|310.24|312.19|310.19|312.24|310.24|312.19|310.19|2
1725405880000|2024-09-03 23:24:40|312.2|310.2|312.19|310.19|312.24|310.24|312.19|310.19|8
1725405890000|2024-09-03 23:24:50|312.18|310.18|312.18|310.18|312.18|310.18|312.18|310.18|1
1725405900000|2024-09-03 23:25:00|312.17|310.17|312.23|310.23|312.24|310.24|312.16|310.16|11
1725405910000|2024-09-03 23:25:10|312.24|310.24|312.24|310.24|312.28|310.28|312.24|310.24|9
1725405920000|2024-09-03 23:25:20|312.25|310.25|312.21|310.21|312.25|310.25|312.2|310.2|7
1725405930000|2024-09-03 23:25:30|312.2|310.2|312.08|310.08|312.2|310.2|312.08|310.08|6
1725405940000|2024-09-03 23:25:40|312.07|310.07|312.05|310.05|312.07|310.07|312.05|310.05|4
1725405950000|2024-09-03 23:25:50|312.06|310.06|312.04|310.04|312.06|310.06|312.03|310.03|9
1725405960000|2024-09-03 23:26:00|312.05|310.05|312.01|310.01|312.05|310.05|312.01|310.01|9
1725405970000|2024-09-03 23:26:10|312|310|311.84|309.84|312|310|311.81|309.81|11
1725405980000|2024-09-03 23:26:20|311.85|309.85|311.85|309.85|311.87|309.87|311.84|309.84|9
1725405990000|2024-09-03 23:26:30|311.86|309.86|311.89|309.89|311.89|309.89|311.84|309.84|13
1725406000000|2024-09-03 23:26:40|311.88|309.88|311.9|309.9|311.91|309.91|311.87|309.87|10
1725406010000|2024-09-03 23:26:50|311.92|309.92|311.96|309.96|311.97|309.97|311.91|309.91|13
1725406020000|2024-09-03 23:27:00|311.95|309.95|311.91|309.91|311.96|309.96|311.91|309.91|11
1725406030000|2024-09-03 23:27:10|311.88|309.88|311.87|309.87|311.88|309.88|311.86|309.86|14
1725406040000|2024-09-03 23:27:20|311.89|309.89|311.84|309.84|311.89|309.89|311.84|309.84|4
1725406050000|2024-09-03 23:27:30|311.86|309.86|311.85|309.85|311.86|309.86|311.83|309.83|7
1725406070000|2024-09-03 23:27:50|311.84|309.84|311.78|309.78|311.84|309.84|311.77|309.77|9
1725406080000|2024-09-03 23:28:00|311.79|309.79|311.79|309.79|311.8|309.8|311.74|309.74|11
1725406090000|2024-09-03 23:28:10|311.78|309.78|311.77|309.77|311.79|309.79|311.77|309.77|8
1725406100000|2024-09-03 23:28:20|311.78|309.78|311.8|309.8|311.81|309.81|311.77|309.77|5
1725406110000|2024-09-03 23:28:30|311.83|309.83|311.81|309.81|311.84|309.84|311.81|309.81|10
1725406120000|2024-09-03 23:28:40|311.83|309.83|311.85|309.85|311.85|309.85|311.83|309.83|2
1725406130000|2024-09-03 23:28:50|311.86|309.86|311.86|309.86|311.88|309.88|311.84|309.84|6
1725406140000|2024-09-03 23:29:00|311.88|309.88|311.79|309.79|311.89|309.89|311.78|309.78|12
1725406150000|2024-09-03 23:29:10|311.8|309.8|311.81|309.81|311.84|309.84|311.8|309.8|6
1725406160000|2024-09-03 23:29:20|311.8|309.8|311.81|309.81|311.82|309.82|311.8|309.8|3
1725406170000|2024-09-03 23:29:30|311.8|309.8|311.8|309.8|311.82|309.82|311.79|309.79|10
1725406180000|2024-09-03 23:29:40|311.79|309.79|311.81|309.81|311.82|309.82|311.78|309.78|10
1725406200000|2024-09-03 23:30:00|311.84|309.84|311.84|309.84|311.84|309.84|311.79|309.79|19
1725406210000|2024-09-03 23:30:10|311.83|309.83|311.89|309.89|311.89|309.89|311.83|309.83|12
1725406220000|2024-09-03 23:30:20|311.88|309.88|311.88|309.88|311.88|309.88|311.87|309.87|3
1725406230000|2024-09-03 23:30:30|311.9|309.9|311.98|309.98|311.98|309.98|311.9|309.9|7
1725406240000|2024-09-03 23:30:40|311.99|309.99|312|310|312|310|311.99|309.99|6
1725406250000|2024-09-03 23:30:50|311.99|309.99|311.96|309.96|312|310|311.96|309.96|4
1725406260000|2024-09-03 23:31:00|311.92|309.92|311.83|309.83|311.92|309.92|311.82|309.82|13
1725406270000|2024-09-03 23:31:10|311.84|309.84|311.9|309.9|311.9|309.9|311.83|309.83|15
1725406280000|2024-09-03 23:31:20|311.89|309.89|311.93|309.93|311.94|309.94|311.89|309.89|5
1725406300000|2024-09-03 23:31:40|311.97|309.97|312.09|310.09|312.09|310.09|311.97|309.97|7
1725406310000|2024-09-03 23:31:50|312.08|310.08|312.09|310.09|312.1|310.1|312.08|310.08|3
1725406320000|2024-09-03 23:32:00|312.07|310.07|312.08|310.08|312.08|310.08|312.05|310.05|7
1725406330000|2024-09-03 23:32:10|312.09|310.09|312.12|310.12|312.13|310.13|312.09|310.09|7
1725406340000|2024-09-03 23:32:20|312.11|310.11|312.02|310.02|312.11|310.11|312.02|310.02|8
1725406350000|2024-09-03 23:32:30|312.03|310.03|311.94|309.94|312.03|310.03|311.93|309.93|7
1725406360000|2024-09-03 23:32:40|311.93|309.93|311.94|309.94|311.98|309.98|311.91|309.91|12
1725406370000|2024-09-03 23:32:50|311.93|309.93|311.92|309.92|311.96|309.96|311.91|309.91|12
1725406380000|2024-09-03 23:33:00|311.91|309.91|311.88|309.88|311.91|309.91|311.88|309.88|4
1725406390000|2024-09-03 23:33:10|311.91|309.91|311.91|309.91|311.93|309.93|311.89|309.89|8
1725406400000|2024-09-03 23:33:20|311.92|309.92|312.01|310.01|312.01|310.01|311.92|309.92|11
1725406410000|2024-09-03 23:33:30|312.02|310.02|312.07|310.07|312.08|310.08|312.02|310.02|8
1725406420000|2024-09-03 23:33:40|312.06|310.06|312.03|310.03|312.07|310.07|312.02|310.02|8
1725406430000|2024-09-03 23:33:50|312.04|310.04|312.06|310.06|312.08|310.08|312.04|310.04|8
1725406440000|2024-09-03 23:34:00|312.04|310.04|312.03|310.03|312.04|310.04|312.03|310.03|2
1725406450000|2024-09-03 23:34:10|312.02|310.02|311.97|309.97|312.03|310.03|311.97|309.97|4
1725406460000|2024-09-03 23:34:20|311.96|309.96|311.93|309.93|311.97|309.97|311.92|309.92|10
1725406470000|2024-09-03 23:34:30|311.9|309.9|311.9|309.9|311.9|309.9|311.9|309.9|1
1725406480000|2024-09-03 23:34:40|311.91|309.91|311.9|309.9|311.91|309.91|311.89|309.89|3
1725406490000|2024-09-03 23:34:50|311.87|309.87|311.88|309.88|311.89|309.89|311.87|309.87|7
1725406500000|2024-09-03 23:35:00|311.87|309.87|311.79|309.79|311.89|309.89|311.79|309.79|13
1725406510000|2024-09-03 23:35:10|311.81|309.81|311.83|309.83|311.83|309.83|311.79|309.79|9
1725406520000|2024-09-03 23:35:20|311.82|309.82|311.84|309.84|311.86|309.86|311.79|309.79|14
1725406530000|2024-09-03 23:35:30|311.85|309.85|311.9|309.9|311.91|309.91|311.85|309.85|8
1725406540000|2024-09-03 23:35:40|311.91|309.91|311.91|309.91|311.91|309.91|311.9|309.9|3
1725406550000|2024-09-03 23:35:50|311.93|309.93|311.95|309.95|311.95|309.95|311.93|309.93|7
1725406560000|2024-09-03 23:36:00|311.94|309.94|311.92|309.92|311.94|309.94|311.92|309.92|3
1725406570000|2024-09-03 23:36:10|311.93|309.93|311.85|309.85|311.93|309.93|311.85|309.85|7
1725406580000|2024-09-03 23:36:20|311.84|309.84|311.88|309.88|311.88|309.88|311.82|309.82|9
1725406590000|2024-09-03 23:36:30|311.87|309.87|311.84|309.84|311.87|309.87|311.84|309.84|6
1725406600000|2024-09-03 23:36:40|311.85|309.85|311.84|309.84|311.85|309.85|311.84|309.84|2
1725406610000|2024-09-03 23:36:50|311.85|309.85|311.85|309.85|311.86|309.86|311.85|309.85|3
1725406620000|2024-09-03 23:37:00|311.86|309.86|311.82|309.82|311.86|309.86|311.82|309.82|4
1725406630000|2024-09-03 23:37:10|311.83|309.83|311.89|309.89|311.89|309.89|311.83|309.83|2
1725406640000|2024-09-03 23:37:20|311.87|309.87|311.89|309.89|311.9|309.9|311.87|309.87|15
1725406650000|2024-09-03 23:37:30|311.88|309.88|311.88|309.88|311.9|309.9|311.88|309.88|6
1725406660000|2024-09-03 23:37:40|311.89|309.89|311.88|309.88|311.89|309.89|311.87|309.87|8
1725406670000|2024-09-03 23:37:50|311.89|309.89|311.93|309.93|311.94|309.94|311.88|309.88|11
1725406680000|2024-09-03 23:38:00|311.94|309.94|311.92|309.92|311.94|309.94|311.92|309.92|3
1725406690000|2024-09-03 23:38:10|311.91|309.91|311.85|309.85|311.91|309.91|311.84|309.84|4
1725406700000|2024-09-03 23:38:20|311.86|309.86|311.87|309.87|311.87|309.87|311.86|309.86|4
1725406710000|2024-09-03 23:38:30|311.88|309.88|311.88|309.88|311.89|309.89|311.88|309.88|3
1725406720000|2024-09-03 23:38:40|311.89|309.89|311.82|309.82|311.89|309.89|311.82|309.82|13
1725406740000|2024-09-03 23:39:00|311.81|309.81|311.76|309.76|311.81|309.81|311.76|309.76|2
1725406750000|2024-09-03 23:39:10|311.75|309.75|311.76|309.76|311.76|309.76|311.74|309.74|7
1725406760000|2024-09-03 23:39:20|311.77|309.77|311.77|309.77|311.78|309.78|311.77|309.77|5
1725406770000|2024-09-03 23:39:30|311.78|309.78|311.81|309.81|311.82|309.82|311.78|309.78|5
1725406780000|2024-09-03 23:39:40|311.82|309.82|311.79|309.79|311.82|309.82|311.79|309.79|4
1725406790000|2024-09-03 23:39:50|311.81|309.81|311.85|309.85|311.85|309.85|311.81|309.81|4
1725406800000|2024-09-03 23:40:00|311.86|309.86|311.88|309.88|311.89|309.89|311.85|309.85|4
1725406810000|2024-09-03 23:40:10|311.87|309.87|311.84|309.84|311.87|309.87|311.84|309.84|3
1725406820000|2024-09-03 23:40:20|311.85|309.85|311.86|309.86|311.86|309.86|311.85|309.85|2
1725406830000|2024-09-03 23:40:30|311.87|309.87|311.88|309.88|311.88|309.88|311.85|309.85|12
1725406840000|2024-09-03 23:40:40|311.92|309.92|311.87|309.87|311.92|309.92|311.87|309.87|6
1725406850000|2024-09-03 23:40:50|311.86|309.86|311.84|309.84|311.86|309.86|311.84|309.84|2
1725406860000|2024-09-03 23:41:00|311.83|309.83|311.86|309.86|311.87|309.87|311.82|309.82|5
1725406870000|2024-09-03 23:41:10|311.87|309.87|311.88|309.88|311.89|309.89|311.87|309.87|10
1725406880000|2024-09-03 23:41:20|311.86|309.86|311.85|309.85|311.86|309.86|311.85|309.85|2
1725406890000|2024-09-03 23:41:30|311.86|309.86|311.9|309.9|311.91|309.91|311.86|309.86|11
1725406900000|2024-09-03 23:41:40|311.89|309.89|311.87|309.87|311.89|309.89|311.86|309.86|5
1725406910000|2024-09-03 23:41:50|311.88|309.88|311.88|309.88|311.88|309.88|311.88|309.88|1
1725406920000|2024-09-03 23:42:00|311.87|309.87|311.84|309.84|311.87|309.87|311.82|309.82|7
1725406930000|2024-09-03 23:42:10|311.83|309.83|311.83|309.83|311.83|309.83|311.82|309.82|7
1725406940000|2024-09-03 23:42:20|311.84|309.84|311.86|309.86|311.87|309.87|311.84|309.84|3
1725406950000|2024-09-03 23:42:30|311.87|309.87|311.88|309.88|311.89|309.89|311.87|309.87|13
1725406960000|2024-09-03 23:42:40|311.89|309.89|311.94|309.94|311.94|309.94|311.88|309.88|7
1725406970000|2024-09-03 23:42:50|311.93|309.93|311.98|309.98|311.98|309.98|311.93|309.93|3
1725406980000|2024-09-03 23:43:00|311.97|309.97|311.95|309.95|311.97|309.97|311.93|309.93|5
1725406990000|2024-09-03 23:43:10|311.96|309.96|311.96|309.96|311.96|309.96|311.96|309.96|1
1725407000000|2024-09-03 23:43:20|311.98|309.98|312.05|310.05|312.05|310.05|311.97|309.97|7
1725407010000|2024-09-03 23:43:30|312.06|310.06|312.09|310.09|312.11|310.11|312.06|310.06|7
1725407020000|2024-09-03 23:43:40|312.08|310.08|312.08|310.08|312.08|310.08|312.07|310.07|3
1725407030000|2024-09-03 23:43:50|312.09|310.09|312.08|310.08|312.1|310.1|312.08|310.08|8
1725407040000|2024-09-03 23:44:00|312.06|310.06|312.06|310.06|312.07|310.07|312.06|310.06|3
1725407050000|2024-09-03 23:44:10|312.05|310.05|312.09|310.09|312.09|310.09|312.04|310.04|11
1725407060000|2024-09-03 23:44:20|312.11|310.11|312.13|310.13|312.13|310.13|312.11|310.11|2
1725407070000|2024-09-03 23:44:30|312.15|310.15|312.17|310.17|312.17|310.17|312.14|310.14|4
1725407080000|2024-09-03 23:44:40|312.15|310.15|312.15|310.15|312.15|310.15|312.15|310.15|1
1725407090000|2024-09-03 23:44:50|312.16|310.16|312.21|310.21|312.21|310.21|312.15|310.15|6
1725407100000|2024-09-03 23:45:00|312.18|310.18|311.93|309.93|312.18|310.18|311.91|309.91|7
1725407110000|2024-09-03 23:45:10|311.94|309.94|311.96|309.96|311.96|309.96|311.94|309.94|3
1725407120000|2024-09-03 23:45:20|312|310|312.11|310.11|312.12|310.12|312|310|11
1725407130000|2024-09-03 23:45:30|312.1|310.1|312.1|310.1|312.13|310.13|312.06|310.06|11
1725407140000|2024-09-03 23:45:40|312.11|310.11|312.08|310.08|312.11|310.11|312.08|310.08|4
1725407150000|2024-09-03 23:45:50|312.06|310.06|312|310|312.06|310.06|312|310|4
1725407160000|2024-09-03 23:46:00|311.9|309.9|311.91|309.91|311.91|309.91|311.88|309.88|7
1725407170000|2024-09-03 23:46:10|311.9|309.9|311.94|309.94|311.97|309.97|311.9|309.9|6
1725407180000|2024-09-03 23:46:20|311.93|309.93|311.89|309.89|311.93|309.93|311.88|309.88|11
1725407190000|2024-09-03 23:46:30|311.88|309.88|311.79|309.79|311.88|309.88|311.79|309.79|6
1725407200000|2024-09-03 23:46:40|311.82|309.82|311.81|309.81|311.82|309.82|311.8|309.8|3
1725407210000|2024-09-03 23:46:50|311.8|309.8|311.8|309.8|311.83|309.83|311.8|309.8|8
1725407220000|2024-09-03 23:47:00|311.78|309.78|311.72|309.72|311.78|309.78|311.7|309.7|6
1725407230000|2024-09-03 23:47:10|311.71|309.71|311.58|309.58|311.71|309.71|311.46|309.46|11
1725407240000|2024-09-03 23:47:20|311.57|309.57|311.67|309.67|311.67|309.67|311.56|309.56|10
1725407250000|2024-09-03 23:47:30|311.7|309.7|311.71|309.71|311.71|309.71|311.68|309.68|6
1725407260000|2024-09-03 23:47:40|311.73|309.73|311.75|309.75|311.75|309.75|311.67|309.67|11
1725407270000|2024-09-03 23:47:50|311.74|309.74|311.77|309.77|311.77|309.77|311.72|309.72|6
1725407280000|2024-09-03 23:48:00|311.76|309.76|311.76|309.76|311.76|309.76|311.71|309.71|13
1725407290000|2024-09-03 23:48:10|311.74|309.74|311.69|309.69|311.74|309.74|311.69|309.69|8
1725407300000|2024-09-03 23:48:20|311.7|309.7|311.67|309.67|311.7|309.7|311.67|309.67|2
1725407310000|2024-09-03 23:48:30|311.66|309.66|311.66|309.66|311.68|309.68|311.64|309.64|10
1725407320000|2024-09-03 23:48:40|311.65|309.65|311.71|309.71|311.71|309.71|311.65|309.65|11
1725407330000|2024-09-03 23:48:50|311.7|309.7|311.66|309.66|311.7|309.7|311.66|309.66|14
1725407340000|2024-09-03 23:49:00|311.67|309.67|311.57|309.57|311.68|309.68|311.54|309.54|11
1725407350000|2024-09-03 23:49:10|311.53|309.53|311.5|309.5|311.56|309.56|311.49|309.49|8
1725407360000|2024-09-03 23:49:20|311.49|309.49|311.35|309.35|311.5|309.5|311.32|309.32|20
1725407370000|2024-09-03 23:49:30|311.34|309.34|311.21|309.21|311.34|309.34|311.19|309.19|11
1725407380000|2024-09-03 23:49:40|311.22|309.22|311.26|309.26|311.27|309.27|311.21|309.21|9
1725407390000|2024-09-03 23:49:50|311.25|309.25|311.17|309.17|311.27|309.27|311.17|309.17|17
1725407400000|2024-09-03 23:50:00|311.16|309.16|311.2|309.2|311.25|309.25|311.08|309.08|19
1725407410000|2024-09-03 23:50:10|311.18|309.18|311.29|309.29|311.33|309.33|311.18|309.18|22
1725407420000|2024-09-03 23:50:20|311.31|309.31|311.27|309.27|311.32|309.32|311.25|309.25|14
1725407430000|2024-09-03 23:50:30|311.28|309.28|311.3|309.3|311.31|309.31|311.28|309.28|9
1725407440000|2024-09-03 23:50:40|311.31|309.31|311.18|309.18|311.31|309.31|311.18|309.18|11
1725407450000|2024-09-03 23:50:50|311.2|309.2|311.14|309.14|311.2|309.2|311.14|309.14|6
1725407460000|2024-09-03 23:51:00|311.13|309.13|311.17|309.17|311.21|309.21|311.13|309.13|10
1725407470000|2024-09-03 23:51:10|311.19|309.19|311.19|309.19|311.23|309.23|311.18|309.18|10
1725407480000|2024-09-03 23:51:20|311.2|309.2|311.17|309.17|311.2|309.2|311.09|309.09|18
1725407490000|2024-09-03 23:51:30|311.16|309.16|311.09|309.09|311.17|309.17|311.06|309.06|18
1725407500000|2024-09-03 23:51:40|311.08|309.08|310.93|308.93|311.08|309.08|310.93|308.93|8
1725407510000|2024-09-03 23:51:50|310.94|308.94|310.8|308.8|310.94|308.94|310.79|308.79|18
1725407520000|2024-09-03 23:52:00|310.79|308.79|310.78|308.78|310.8|308.8|310.78|308.78|6
1725407530000|2024-09-03 23:52:10|310.76|308.76|310.82|308.82|310.86|308.86|310.75|308.75|21
1725407540000|2024-09-03 23:52:20|310.83|308.83|310.83|308.83|310.85|308.85|310.8|308.8|13
1725407550000|2024-09-03 23:52:30|310.82|308.82|310.85|308.85|310.86|308.86|310.79|308.79|13
1725407560000|2024-09-03 23:52:40|310.83|308.83|310.78|308.78|310.83|308.83|310.76|308.76|13
1725407570000|2024-09-03 23:52:50|310.77|308.77|310.75|308.75|310.78|308.78|310.75|308.75|6
1725407580000|2024-09-03 23:53:00|310.73|308.73|310.71|308.71|310.73|308.73|310.71|308.71|2
1725407590000|2024-09-03 23:53:10|310.7|308.7|310.61|308.61|310.7|308.7|310.58|308.58|6
1725407600000|2024-09-03 23:53:20|310.6|308.6|310.62|308.62|310.64|308.64|310.6|308.6|9
1725407610000|2024-09-03 23:53:30|310.61|308.61|310.64|308.64|310.64|308.64|310.61|308.61|6
1725407620000|2024-09-03 23:53:40|310.65|308.65|310.61|308.61|310.65|308.65|310.61|308.61|9
1725407630000|2024-09-03 23:53:50|310.6|308.6|310.61|308.61|310.61|308.61|310.6|308.6|2
1725407640000|2024-09-03 23:54:00|310.59|308.59|310.59|308.59|310.61|308.61|310.57|308.57|5
1725407650000|2024-09-03 23:54:10|310.58|308.58|310.58|308.58|310.59|308.59|310.53|308.53|11
1725407660000|2024-09-03 23:54:20|310.56|308.56|310.54|308.54|310.56|308.56|310.54|308.54|2
1725407670000|2024-09-03 23:54:30|310.55|308.55|310.32|308.32|310.55|308.55|310.3|308.3|10
1725407680000|2024-09-03 23:54:40|310.3|308.3|310.37|308.37|310.37|308.37|310.3|308.3|9
1725407690000|2024-09-03 23:54:50|310.32|308.32|309.89|307.89|310.32|308.32|309.49|307.49|32
1725407700000|2024-09-03 23:55:00|309.86|307.86|309.86|307.86|309.91|307.91|309.8|307.8|24
1725407710000|2024-09-03 23:55:10|309.87|307.87|310.22|308.22|310.22|308.22|309.87|307.87|17
1725407720000|2024-09-03 23:55:20|310.23|308.23|310.31|308.31|310.35|308.35|310.23|308.23|16
1725407730000|2024-09-03 23:55:30|310.21|308.21|310.08|308.08|310.21|308.21|310.07|308.07|23
1725407740000|2024-09-03 23:55:40|310.09|308.09|310.09|308.09|310.19|308.19|310.07|308.07|23
1725407750000|2024-09-03 23:55:50|310.08|308.08|310.06|308.06|310.08|308.08|310.02|308.02|13
1725407760000|2024-09-03 23:56:00|310.04|308.04|310.1|308.1|310.16|308.16|310.01|308.01|26
1725407770000|2024-09-03 23:56:10|310.09|308.09|310.08|308.08|310.13|308.13|310.05|308.05|22
1725407780000|2024-09-03 23:56:20|310.07|308.07|310.1|308.1|310.11|308.11|310|308|15
1725407790000|2024-09-03 23:56:30|310.14|308.14|310.16|308.16|310.23|308.23|310.14|308.14|22
1725407800000|2024-09-03 23:56:40|310.13|308.13|310.19|308.19|310.2|308.2|310.03|308.03|15
1725407810000|2024-09-03 23:56:50|310.16|308.16|309.96|307.96|310.16|308.16|309.92|307.92|28
1725407820000|2024-09-03 23:57:00|309.98|307.98|310.07|308.07|310.08|308.08|309.95|307.95|14
1725407830000|2024-09-03 23:57:10|310.08|308.08|310.16|308.16|310.16|308.16|310.06|308.06|13
1725407840000|2024-09-03 23:57:20|310.17|308.17|309.93|307.93|310.25|308.25|309.93|307.93|21
1725407850000|2024-09-03 23:57:30|309.92|307.92|309.91|307.91|309.96|307.96|309.88|307.88|12
1725407860000|2024-09-03 23:57:40|309.92|307.92|309.76|307.76|309.93|307.93|309.75|307.75|19
1725407870000|2024-09-03 23:57:50|309.78|307.78|309.63|307.63|309.84|307.84|309.58|307.58|23
1725407880000|2024-09-03 23:58:00|309.6|307.6|309.56|307.56|309.6|307.6|309.51|307.51|25
1725407890000|2024-09-03 23:58:10|309.55|307.55|309.63|307.63|309.66|307.66|309.55|307.55|14
1725407900000|2024-09-03 23:58:20|309.61|307.61|309.64|307.64|309.69|307.69|309.6|307.6|21
1725407910000|2024-09-03 23:58:30|309.62|307.62|309.56|307.56|309.62|307.62|309.45|307.45|28
1725407920000|2024-09-03 23:58:40|309.59|307.59|309.55|307.55|309.61|307.61|309.51|307.51|20
1725407930000|2024-09-03 23:58:50|309.56|307.56|309.55|307.55|309.59|307.59|309.49|307.49|26
1725407940000|2024-09-03 23:59:00|309.56|307.56|309.61|307.61|309.61|307.61|309.54|307.54|8
1725407950000|2024-09-03 23:59:10|309.64|307.64|309.74|307.74|309.74|307.74|309.61|307.61|7
1725407960000|2024-09-03 23:59:20|309.73|307.73|309.69|307.69|309.73|307.73|309.64|307.64|17
1725407970000|2024-09-03 23:59:30|309.7|307.7|309.72|307.72|309.72|307.72|309.68|307.68|10
1725407980000|2024-09-03 23:59:40|309.71|307.71|309.78|307.78|309.82|307.82|309.7|307.7|16
1725407990000|2024-09-03 23:59:50|309.8|307.8|309.75|307.75|309.82|307.82|309.72|307.72|11
1725393460000|2024-09-03 19:57:40|311.69|309.69|311.57|309.57|311.71|309.71|311.52|309.52|19
1725393470000|2024-09-03 19:57:50|311.56|309.56|311.41|309.41|311.56|309.56|311.41|309.41|14
1725393480000|2024-09-03 19:58:00|311.42|309.42|311.46|309.46|311.46|309.46|311.36|309.36|12
1725393500000|2024-09-03 19:58:20|311.43|309.43|311.48|309.48|311.48|309.48|311.42|309.42|7
1725393520000|2024-09-03 19:58:40|311.5|309.5|311.59|309.59|311.59|309.59|311.5|309.5|9
1725393530000|2024-09-03 19:58:50|311.57|309.57|311.78|309.78|311.83|309.83|311.53|309.53|21
1725393540000|2024-09-03 19:59:00|311.79|309.79|311.73|309.73|311.79|309.79|311.73|309.73|12
1725393550000|2024-09-03 19:59:10|311.7|309.7|311.85|309.85|311.88|309.88|311.56|309.56|23
1725393560000|2024-09-03 19:59:20|311.83|309.83|312.22|310.22|312.34|310.34|311.75|309.75|17
1725393570000|2024-09-03 19:59:30|312.12|310.12|312.21|310.21|312.24|310.24|312.12|310.12|7
1725393590000|2024-09-03 19:59:50|312.2|310.2|312.26|310.26|312.26|310.26|312.2|310.2|8
1725393600000|2024-09-03 20:00:00|312.28|310.28|312.37|310.37|312.37|310.37|312.23|310.23|25
1725393610000|2024-09-03 20:00:10|312.38|310.38|312.4|310.4|312.49|310.49|312.37|310.37|14
1725393620000|2024-09-03 20:00:20|312.42|310.42|312.4|310.4|312.49|310.49|312.4|310.4|15
1725393630000|2024-09-03 20:00:30|312.39|310.39|312.64|310.64|312.69|310.69|312.38|310.38|16
1725393640000|2024-09-03 20:00:40|312.63|310.63|312.61|310.61|312.67|310.67|312.59|310.59|24
1725393650000|2024-09-03 20:00:50|312.62|310.62|312.62|310.62|312.62|310.62|312.59|310.59|5
1725393660000|2024-09-03 20:01:00|312.63|310.63|312.59|310.59|312.65|310.65|312.59|310.59|11
1725393670000|2024-09-03 20:01:10|312.57|310.57|312.45|310.45|312.59|310.59|312.41|310.41|15
1725393680000|2024-09-03 20:01:20|312.53|310.53|312.69|310.69|312.7|310.7|312.5|310.5|13
1725393690000|2024-09-03 20:01:30|312.68|310.68|312.74|310.74|312.74|310.74|312.64|310.64|18
1725393700000|2024-09-03 20:01:40|312.73|310.73|312.73|310.73|312.75|310.75|312.72|310.72|8
1725393710000|2024-09-03 20:01:50|312.74|310.74|312.89|310.89|312.89|310.89|312.74|310.74|10
1725393720000|2024-09-03 20:02:00|312.92|310.92|313.02|311.02|313.02|311.02|312.92|310.92|12
1725393730000|2024-09-03 20:02:10|313.04|311.04|312.82|310.82|313.17|311.17|312.79|310.79|21
1725393740000|2024-09-03 20:02:20|312.78|310.78|312.54|310.54|312.81|310.81|312.54|310.54|17
1725393750000|2024-09-03 20:02:30|312.55|310.55|312.53|310.53|312.61|310.61|312.53|310.53|15
1725393760000|2024-09-03 20:02:40|312.56|310.56|312.53|310.53|312.6|310.6|312.52|310.52|11
1725393770000|2024-09-03 20:02:50|312.56|310.56|312.56|310.56|312.56|310.56|312.56|310.56|1
1725393780000|2024-09-03 20:03:00|312.65|310.65|312.83|310.83|312.83|310.83|312.65|310.65|7
1725393790000|2024-09-03 20:03:10|312.84|310.84|312.84|310.84|312.84|310.84|312.84|310.84|1
1725393800000|2024-09-03 20:03:20|312.88|310.88|312.9|310.9|312.94|310.94|312.88|310.88|10
1725393810000|2024-09-03 20:03:30|312.91|310.91|313.13|311.13|313.28|311.28|312.91|310.91|16
1725393820000|2024-09-03 20:03:40|313.12|311.12|313.02|311.02|313.12|311.12|312.82|310.82|16
1725393830000|2024-09-03 20:03:50|313.04|311.04|313.33|311.33|313.33|311.33|313.04|311.04|16
1725393840000|2024-09-03 20:04:00|313.32|311.32|313.49|311.49|313.49|311.49|313.3|311.3|16
1725393850000|2024-09-03 20:04:10|313.5|311.5|313.56|311.56|313.56|311.56|313.49|311.49|9
1725393860000|2024-09-03 20:04:20|313.57|311.57|314.05|312.05|314.08|312.08|313.57|311.57|13
1725393870000|2024-09-03 20:04:30|314.06|312.06|314.14|312.14|314.14|312.14|314.04|312.04|16
1725393880000|2024-09-03 20:04:40|314.07|312.07|314.14|312.14|314.14|312.14|314.05|312.05|5
1725393890000|2024-09-03 20:04:50|314.13|312.13|313.77|311.77|314.14|312.14|313.74|311.74|15
1725393900000|2024-09-03 20:05:00|313.79|311.79|313.96|311.96|313.97|311.97|313.79|311.79|13
1725393910000|2024-09-03 20:05:10|313.93|311.93|313.89|311.89|313.93|311.93|313.83|311.83|12
1725393920000|2024-09-03 20:05:20|313.88|311.88|313.68|311.68|313.88|311.88|313.67|311.67|13
1725393930000|2024-09-03 20:05:30|313.67|311.67|313.64|311.64|313.68|311.68|313.61|311.61|4
1725393940000|2024-09-03 20:05:40|313.66|311.66|313.8|311.8|313.8|311.8|313.66|311.66|9
1725393950000|2024-09-03 20:05:50|313.81|311.81|313.79|311.79|313.82|311.82|313.79|311.79|13
1725393960000|2024-09-03 20:06:00|313.8|311.8|313.85|311.85|313.85|311.85|313.77|311.77|14
1725393970000|2024-09-03 20:06:10|313.83|311.83|313.66|311.66|313.83|311.83|313.66|311.66|11
1725393980000|2024-09-03 20:06:20|313.69|311.69|314.14|312.14|314.14|312.14|313.69|311.69|12
1725393990000|2024-09-03 20:06:30|314.15|312.15|314.04|312.04|314.17|312.17|313.96|311.96|17
1725394000000|2024-09-03 20:06:40|314.11|312.11|314.23|312.23|314.23|312.23|314.11|312.11|11
1725394010000|2024-09-03 20:06:50|314.26|312.26|315.07|313.07|315.07|313.07|314.26|312.26|11
1725394020000|2024-09-03 20:07:00|314.95|312.95|315.55|313.55|315.55|313.55|314.81|312.81|19
1725394030000|2024-09-03 20:07:10|315.74|313.74|315.89|313.89|315.89|313.89|315.71|313.71|27
1725394040000|2024-09-03 20:07:20|315.9|313.9|315.49|313.49|316.03|314.03|315.49|313.49|23
1725394050000|2024-09-03 20:07:30|315.47|313.47|315.23|313.23|315.47|313.47|315.21|313.21|19
1725394060000|2024-09-03 20:07:40|315.25|313.25|315.34|313.34|315.51|313.51|315.25|313.25|30
1725394070000|2024-09-03 20:07:50|315.33|313.33|315.29|313.29|315.33|313.33|315.26|313.26|16
1725394080000|2024-09-03 20:08:00|315.28|313.28|315.61|313.61|315.68|313.68|315.28|313.28|18
1725394090000|2024-09-03 20:08:10|315.64|313.64|315.58|313.58|315.64|313.64|315.49|313.49|19
1725394100000|2024-09-03 20:08:20|315.57|313.57|315.33|313.33|315.58|313.58|315.28|313.28|18
1725394110000|2024-09-03 20:08:30|315.3|313.3|315.39|313.39|315.39|313.39|315.17|313.17|23
1725394120000|2024-09-03 20:08:40|315.45|313.45|315.34|313.34|315.46|313.46|315.31|313.31|16
1725394130000|2024-09-03 20:08:50|315.33|313.33|315.95|313.95|316.19|314.19|315.32|313.32|25
1725394140000|2024-09-03 20:09:00|315.96|313.96|315.92|313.92|315.96|313.96|315.82|313.82|21
1725394150000|2024-09-03 20:09:10|315.91|313.91|315.64|313.64|315.93|313.93|315.64|313.64|18
1725394160000|2024-09-03 20:09:20|315.65|313.65|315.62|313.62|315.66|313.66|315.6|313.6|26
1725394170000|2024-09-03 20:09:30|315.6|313.6|315.31|313.31|315.6|313.6|315.3|313.3|15
1725394180000|2024-09-03 20:09:40|315.28|313.28|315.37|313.37|315.4|313.4|315.27|313.27|18
1725394190000|2024-09-03 20:09:50|315.36|313.36|315.33|313.33|315.36|313.36|315.33|313.33|5
1725394200000|2024-09-03 20:10:00|315.34|313.34|315.4|313.4|315.43|313.43|315.22|313.22|13
1725394210000|2024-09-03 20:10:10|315.38|313.38|315.31|313.31|315.38|313.38|315.27|313.27|18
1725394220000|2024-09-03 20:10:20|315.29|313.29|315.26|313.26|315.37|313.37|315.2|313.2|14
1725394230000|2024-09-03 20:10:30|315.27|313.27|315.2|313.2|315.27|313.27|315.2|313.2|9
1725394240000|2024-09-03 20:10:40|315.16|313.16|314.96|312.96|315.17|313.17|314.96|312.96|11
1725394250000|2024-09-03 20:10:50|314.95|312.95|314.89|312.89|314.99|312.99|314.88|312.88|13
1725394260000|2024-09-03 20:11:00|314.92|312.92|314.92|312.92|315.05|313.05|314.92|312.92|25
1725394270000|2024-09-03 20:11:10|314.91|312.91|314.88|312.88|314.93|312.93|314.86|312.86|15
1725394280000|2024-09-03 20:11:20|314.89|312.89|314.85|312.85|314.9|312.9|314.85|312.85|9
1725394290000|2024-09-03 20:11:30|314.88|312.88|314.8|312.8|314.88|312.88|314.8|312.8|7
1725394300000|2024-09-03 20:11:40|314.79|312.79|314.76|312.76|314.8|312.8|314.75|312.75|8
1725394310000|2024-09-03 20:11:50|314.79|312.79|314.79|312.79|314.81|312.81|314.76|312.76|12
1725394320000|2024-09-03 20:12:00|314.83|312.83|314.72|312.72|314.86|312.86|314.69|312.69|16
1725394330000|2024-09-03 20:12:10|314.73|312.73|314.82|312.82|314.83|312.83|314.73|312.73|16
1725394340000|2024-09-03 20:12:20|314.83|312.83|314.83|312.83|314.85|312.85|314.8|312.8|16
1725394350000|2024-09-03 20:12:30|314.87|312.87|314.81|312.81|314.88|312.88|314.8|312.8|10
1725394360000|2024-09-03 20:12:40|314.77|312.77|314.75|312.75|314.78|312.78|314.75|312.75|7
1725394370000|2024-09-03 20:12:50|314.76|312.76|314.76|312.76|314.77|312.77|314.73|312.73|10
1725394380000|2024-09-03 20:13:00|314.79|312.79|314.9|312.9|314.91|312.91|314.79|312.79|11
1725394390000|2024-09-03 20:13:10|314.89|312.89|314.87|312.87|314.9|312.9|314.82|312.82|19
1725394400000|2024-09-03 20:13:20|314.88|312.88|315.22|313.22|315.22|313.22|314.88|312.88|18
1725394410000|2024-09-03 20:13:30|315.19|313.19|315.21|313.21|315.23|313.23|315.11|313.11|21
1725394420000|2024-09-03 20:13:40|315.24|313.24|315.21|313.21|315.27|313.27|315.2|313.2|20
1725394430000|2024-09-03 20:13:50|315.2|313.2|315.22|313.22|315.24|313.24|315.2|313.2|12
1725394440000|2024-09-03 20:14:00|315.2|313.2|315.15|313.15|315.21|313.21|315.14|313.14|14
1725394450000|2024-09-03 20:14:10|315.12|313.12|315.08|313.08|315.15|313.15|315.07|313.07|10
1725394460000|2024-09-03 20:14:20|315.07|313.07|315.05|313.05|315.08|313.08|315.05|313.05|9
1725394470000|2024-09-03 20:14:30|315.06|313.06|315.08|313.08|315.08|313.08|315.02|313.02|7
1725394480000|2024-09-03 20:14:40|315.1|313.1|315.06|313.06|315.14|313.14|315.02|313.02|20
1725394490000|2024-09-03 20:14:50|315.05|313.05|315.09|313.09|315.09|313.09|315.03|313.03|9
1725394500000|2024-09-03 20:15:00|315.11|313.11|315.95|313.95|315.99|313.99|315.11|313.11|27
1725394510000|2024-09-03 20:15:10|315.94|313.94|316.07|314.07|316.1|314.1|315.94|313.94|11
1725394520000|2024-09-03 20:15:20|316.05|314.05|316.03|314.03|316.06|314.06|315.93|313.93|17
1725394530000|2024-09-03 20:15:30|315.98|313.98|315.91|313.91|315.98|313.98|315.84|313.84|19
1725394540000|2024-09-03 20:15:40|315.93|313.93|315.86|313.86|315.95|313.95|315.86|313.86|16
1725394550000|2024-09-03 20:15:50|315.87|313.87|315.86|313.86|315.88|313.88|315.85|313.85|7
1725394560000|2024-09-03 20:16:00|315.87|313.87|315.75|313.75|315.87|313.87|315.75|313.75|12
1725394570000|2024-09-03 20:16:10|315.77|313.77|315.53|313.53|315.84|313.84|315.53|313.53|21
1725394580000|2024-09-03 20:16:20|315.51|313.51|315.37|313.37|315.6|313.6|315.37|313.37|16
1725394590000|2024-09-03 20:16:30|315.35|313.35|314.99|312.99|315.37|313.37|314.99|312.99|27
1725394600000|2024-09-03 20:16:40|315.01|313.01|315.13|313.13|315.2|313.2|315.01|313.01|15
1725394610000|2024-09-03 20:16:50|315.11|313.11|315.19|313.19|315.19|313.19|315.11|313.11|9
1725394620000|2024-09-03 20:17:00|315.18|313.18|315.26|313.26|315.28|313.28|315.11|313.11|18
1725394630000|2024-09-03 20:17:10|315.24|313.24|315.29|313.29|315.29|313.29|315.18|313.18|18
1725394640000|2024-09-03 20:17:20|315.28|313.28|315.18|313.18|315.29|313.29|315.17|313.17|11
1725394650000|2024-09-03 20:17:30|315.17|313.17|315.22|313.22|315.22|313.22|315.17|313.17|14
1725394660000|2024-09-03 20:17:40|315.24|313.24|315.28|313.28|315.35|313.35|315.24|313.24|15
1725394670000|2024-09-03 20:17:50|315.27|313.27|315.16|313.16|315.28|313.28|315.16|313.16|17
1725394680000|2024-09-03 20:18:00|315.17|313.17|315.17|313.17|315.19|313.19|315.17|313.17|4
1725394690000|2024-09-03 20:18:10|315.16|313.16|315.01|313.01|315.16|313.16|315.01|313.01|16
1725394700000|2024-09-03 20:18:20|315|313|315.05|313.05|315.06|313.06|315|313|6
1725394710000|2024-09-03 20:18:30|315.04|313.04|314.95|312.95|315.04|313.04|314.94|312.94|15
1725394720000|2024-09-03 20:18:40|314.94|312.94|314.96|312.96|314.96|312.96|314.94|312.94|3
1725394730000|2024-09-03 20:18:50|314.95|312.95|314.96|312.96|314.98|312.98|314.95|312.95|7
1725394740000|2024-09-03 20:19:00|314.95|312.95|315.12|313.12|315.13|313.13|314.95|312.95|11
1725394750000|2024-09-03 20:19:10|315.13|313.13|315.14|313.14|315.14|313.14|315.13|313.13|2
1725394760000|2024-09-03 20:19:20|315.13|313.13|315.1|313.1|315.14|313.14|315.1|313.1|9
1725394770000|2024-09-03 20:19:30|315.11|313.11|315.1|313.1|315.12|313.12|315.1|313.1|8
1725394780000|2024-09-03 20:19:40|315.11|313.11|315.09|313.09|315.11|313.11|315.07|313.07|6
1725394790000|2024-09-03 20:19:50|315.1|313.1|315.05|313.05|315.15|313.15|315.04|313.04|13
1725394800000|2024-09-03 20:20:00|315.04|313.04|315.04|313.04|315.13|313.13|315.04|313.04|12
1725394810000|2024-09-03 20:20:10|315.05|313.05|315.01|313.01|315.05|313.05|314.96|312.96|14
1725394820000|2024-09-03 20:20:20|315|313|315.1|313.1|315.13|313.13|314.99|312.99|10
1725394830000|2024-09-03 20:20:30|315.09|313.09|314.96|312.96|315.09|313.09|314.96|312.96|7
1725394840000|2024-09-03 20:20:40|314.95|312.95|314.97|312.97|314.98|312.98|314.94|312.94|10
1725394850000|2024-09-03 20:20:50|314.96|312.96|315|313|315.03|313.03|314.96|312.96|11
1725394860000|2024-09-03 20:21:00|315.01|313.01|315.08|313.08|315.09|313.09|314.99|312.99|19
1725394870000|2024-09-03 20:21:10|315.09|313.09|315.42|313.42|315.45|313.45|315.09|313.09|8
1725394880000|2024-09-03 20:21:20|315.41|313.41|315.57|313.57|315.69|313.69|315.41|313.41|22
1725394890000|2024-09-03 20:21:30|315.59|313.59|315.64|313.64|315.64|313.64|315.58|313.58|13
1725394900000|2024-09-03 20:21:40|315.65|313.65|315.83|313.83|315.84|313.84|315.65|313.65|16
1725394910000|2024-09-03 20:21:50|315.84|313.84|315.83|313.83|315.84|313.84|315.81|313.81|12
1725394920000|2024-09-03 20:22:00|315.86|313.86|315.75|313.75|315.86|313.86|315.75|313.75|12
1725394930000|2024-09-03 20:22:10|315.74|313.74|315.78|313.78|315.78|313.78|315.74|313.74|2
1725394940000|2024-09-03 20:22:20|315.79|313.79|316.34|314.34|316.34|314.34|315.79|313.79|15
1725394960000|2024-09-03 20:22:40|316.35|314.35|316.34|314.34|316.35|314.35|316.34|314.34|2
1725394990000|2024-09-03 20:23:10|316.29|314.29|316.15|314.15|316.31|314.31|316.12|314.12|20
1725395000000|2024-09-03 20:23:20|316.17|314.17|316.18|314.18|316.28|314.28|316.12|314.12|19
1725395010000|2024-09-03 20:23:30|316.17|314.17|316.16|314.16|316.19|314.19|316.15|314.15|9
1725395020000|2024-09-03 20:23:40|316.14|314.14|316.05|314.05|316.14|314.14|316.05|314.05|18
1725395030000|2024-09-03 20:23:50|316.06|314.06|316|314|316.06|314.06|315.99|313.99|15
1725395040000|2024-09-03 20:24:00|316.01|314.01|315.88|313.88|316.04|314.04|315.87|313.87|15
1725395050000|2024-09-03 20:24:10|315.9|313.9|315.91|313.91|315.92|313.92|315.88|313.88|10
1725395060000|2024-09-03 20:24:20|315.9|313.9|315.61|313.61|315.9|313.9|315.61|313.61|18
1725395070000|2024-09-03 20:24:30|315.62|313.62|315.57|313.57|315.65|313.65|315.57|313.57|12
1725395080000|2024-09-03 20:24:40|315.59|313.59|315.59|313.59|315.6|313.6|315.54|313.54|16
1725395090000|2024-09-03 20:24:50|315.58|313.58|315.57|313.57|315.58|313.58|315.54|313.54|10
1725395100000|2024-09-03 20:25:00|315.56|313.56|315.65|313.65|315.73|313.73|315.53|313.53|24
1725395110000|2024-09-03 20:25:10|315.66|313.66|315.76|313.76|315.78|313.78|315.63|313.63|16
1725395120000|2024-09-03 20:25:20|315.71|313.71|315.66|313.66|315.71|313.71|315.66|313.66|11
1725395130000|2024-09-03 20:25:30|315.65|313.65|315.67|313.67|315.69|313.69|315.65|313.65|7
1725395140000|2024-09-03 20:25:40|315.68|313.68|315.67|313.67|315.69|313.69|315.67|313.67|10
1725395150000|2024-09-03 20:25:50|315.7|313.7|315.69|313.69|315.72|313.72|315.6|313.6|17
1725395160000|2024-09-03 20:26:00|315.66|313.66|315.57|313.57|315.66|313.66|315.57|313.57|16
1725395170000|2024-09-03 20:26:10|315.58|313.58|315.49|313.49|315.58|313.58|315.47|313.47|17
1725395180000|2024-09-03 20:26:20|315.5|313.5|315.63|313.63|315.7|313.7|315.5|313.5|26
1725395190000|2024-09-03 20:26:30|315.62|313.62|315.69|313.69|315.73|313.73|315.62|313.62|7
1725395200000|2024-09-03 20:26:40|315.68|313.68|315.71|313.71|315.73|313.73|315.65|313.65|15
1725395210000|2024-09-03 20:26:50|315.7|313.7|315.85|313.85|315.85|313.85|315.69|313.69|15
1725395220000|2024-09-03 20:27:00|315.89|313.89|315.63|313.63|315.99|313.99|315.63|313.63|23
1725395230000|2024-09-03 20:27:10|315.62|313.62|315.64|313.64|315.65|313.65|315.6|313.6|14
1725395240000|2024-09-03 20:27:20|315.63|313.63|315.96|313.96|315.97|313.97|315.63|313.63|25
1725395250000|2024-09-03 20:27:30|315.92|313.92|315.76|313.76|315.92|313.92|315.76|313.76|15
1725395260000|2024-09-03 20:27:40|315.74|313.74|315.64|313.64|315.74|313.74|315.62|313.62|7
1725395270000|2024-09-03 20:27:50|315.62|313.62|315.58|313.58|315.63|313.63|315.58|313.58|10
1725395280000|2024-09-03 20:28:00|315.59|313.59|315.56|313.56|315.62|313.62|315.56|313.56|8
1725395290000|2024-09-03 20:28:10|315.54|313.54|315.57|313.57|315.59|313.59|315.54|313.54|13
1725395300000|2024-09-03 20:28:20|315.56|313.56|315.65|313.65|315.67|313.67|315.56|313.56|10
1725395310000|2024-09-03 20:28:30|315.66|313.66|315.6|313.6|315.66|313.66|315.56|313.56|17
1725395320000|2024-09-03 20:28:40|315.61|313.61|315.62|313.62|315.67|313.67|315.59|313.59|11
1725395330000|2024-09-03 20:28:50|315.61|313.61|315.48|313.48|315.61|313.61|315.46|313.46|11
1725395340000|2024-09-03 20:29:00|315.47|313.47|315.67|313.67|315.68|313.68|315.46|313.46|22
1725395350000|2024-09-03 20:29:10|315.68|313.68|315.76|313.76|315.76|313.76|315.68|313.68|10
1725395360000|2024-09-03 20:29:20|315.75|313.75|315.74|313.74|315.75|313.75|315.73|313.73|11
1725395370000|2024-09-03 20:29:30|315.76|313.76|315.82|313.82|315.82|313.82|315.76|313.76|3
1725395380000|2024-09-03 20:29:40|315.87|313.87|315.91|313.91|315.98|313.98|315.87|313.87|11
1725395390000|2024-09-03 20:29:50|315.9|313.9|315.89|313.89|315.9|313.9|315.89|313.89|6
1725395400000|2024-09-03 20:30:00|315.9|313.9|316.05|314.05|316.12|314.12|315.9|313.9|16
1725395410000|2024-09-03 20:30:10|316.04|314.04|316.11|314.11|316.11|314.11|315.99|313.99|12
1725395420000|2024-09-03 20:30:20|316.12|314.12|316.18|314.18|316.2|314.2|316.12|314.12|6
1725395430000|2024-09-03 20:30:30|316.2|314.2|316.27|314.27|316.28|314.28|316.18|314.18|12
1725395440000|2024-09-03 20:30:40|316.29|314.29|316.33|314.33|316.33|314.33|316.28|314.28|4
1725395450000|2024-09-03 20:30:50|316.28|314.28|316.3|314.3|316.3|314.3|316.28|314.28|4
1725395460000|2024-09-03 20:31:00|316.31|314.31|316.34|314.34|316.35|314.35|316.3|314.3|9
1725395470000|2024-09-03 20:31:10|316.31|314.31|316.44|314.44|316.44|314.44|316.28|314.28|12
1725395480000|2024-09-03 20:31:20|316.4|314.4|316.42|314.42|316.43|314.43|316.4|314.4|12
1725395490000|2024-09-03 20:31:30|316.38|314.38|316.35|314.35|316.38|314.38|316.33|314.33|10
1725395500000|2024-09-03 20:31:40|316.37|314.37|316.37|314.37|316.4|314.4|316.37|314.37|11
1725395510000|2024-09-03 20:31:50|316.36|314.36|316.33|314.33|316.4|314.4|316.33|314.33|10
1725395520000|2024-09-03 20:32:00|316.35|314.35|316.51|314.51|316.55|314.55|316.33|314.33|15
1725395530000|2024-09-03 20:32:10|316.5|314.5|316.4|314.4|316.57|314.57|316.4|314.4|16
1725395540000|2024-09-03 20:32:20|316.39|314.39|316.5|314.5|316.5|314.5|316.39|314.39|11
1725395550000|2024-09-03 20:32:30|316.51|314.51|316.57|314.57|316.63|314.63|316.51|314.51|18
1725395560000|2024-09-03 20:32:40|316.59|314.59|316.75|314.75|316.8|314.8|316.59|314.59|20
1725395570000|2024-09-03 20:32:50|316.74|314.74|316.81|314.81|316.81|314.81|316.74|314.74|14
1725395580000|2024-09-03 20:33:00|316.79|314.79|316.65|314.65|316.8|314.8|316.59|314.59|23
1725395590000|2024-09-03 20:33:10|316.64|314.64|316.73|314.73|316.73|314.73|316.64|314.64|17
1725395600000|2024-09-03 20:33:20|316.75|314.75|316.6|314.6|316.76|314.76|316.57|314.57|18
1725395610000|2024-09-03 20:33:30|316.59|314.59|316.33|314.33|316.61|314.61|316.33|314.33|18
1725395620000|2024-09-03 20:33:40|316.34|314.34|316.33|314.33|316.34|314.34|316.25|314.25|15
1725395630000|2024-09-03 20:33:50|316.32|314.32|316.25|314.25|316.35|314.35|316.25|314.25|11
1725395640000|2024-09-03 20:34:00|316.27|314.27|316.2|314.2|316.27|314.27|316.2|314.2|14
1725395650000|2024-09-03 20:34:10|316.19|314.19|316.2|314.2|316.21|314.21|316.1|314.1|20
1725395660000|2024-09-03 20:34:20|316.19|314.19|316.37|314.37|316.38|314.38|316.15|314.15|16
1725395670000|2024-09-03 20:34:30|316.41|314.41|316.55|314.55|316.55|314.55|316.4|314.4|17
1725395680000|2024-09-03 20:34:40|316.63|314.63|316.68|314.68|316.71|314.71|316.63|314.63|15
1725395690000|2024-09-03 20:34:50|316.7|314.7|316.78|314.78|316.79|314.79|316.7|314.7|15
1725395700000|2024-09-03 20:35:00|316.77|314.77|316.73|314.73|316.77|314.77|316.66|314.66|14
1725395710000|2024-09-03 20:35:10|316.74|314.74|316.71|314.71|316.79|314.79|316.71|314.71|13
1725395720000|2024-09-03 20:35:20|316.72|314.72|316.65|314.65|316.77|314.77|316.64|314.64|23
1725395730000|2024-09-03 20:35:30|316.66|314.66|316.74|314.74|316.75|314.75|316.64|314.64|15
1725395740000|2024-09-03 20:35:40|316.73|314.73|316.71|314.71|316.73|314.73|316.7|314.7|9
1725395750000|2024-09-03 20:35:50|316.72|314.72|316.82|314.82|316.82|314.82|316.72|314.72|7
1725395760000|2024-09-03 20:36:00|316.81|314.81|316.74|314.74|316.81|314.81|316.72|314.72|10
1725395770000|2024-09-03 20:36:10|316.75|314.75|316.8|314.8|316.81|314.81|316.72|314.72|13
1725395780000|2024-09-03 20:36:20|316.81|314.81|316.81|314.81|316.81|314.81|316.81|314.81|1
1725395790000|2024-09-03 20:36:30|316.8|314.8|316.81|314.81|316.81|314.81|316.8|314.8|2
1725395800000|2024-09-03 20:36:40|316.82|314.82|316.82|314.82|316.83|314.83|316.81|314.81|6
1725395810000|2024-09-03 20:36:50|316.84|314.84|316.85|314.85|316.88|314.88|316.84|314.84|3
1725395820000|2024-09-03 20:37:00|316.87|314.87|316.71|314.71|316.87|314.87|316.66|314.66|13
1725395830000|2024-09-03 20:37:10|316.72|314.72|316.68|314.68|316.74|314.74|316.66|314.66|16
1725395840000|2024-09-03 20:37:20|316.66|314.66|316.56|314.56|316.66|314.66|316.56|314.56|23
1725395850000|2024-09-03 20:37:30|316.49|314.49|316.43|314.43|316.49|314.49|316.43|314.43|7
1725395860000|2024-09-03 20:37:40|316.44|314.44|316.4|314.4|316.44|314.44|316.39|314.39|8
1725395870000|2024-09-03 20:37:50|316.41|314.41|316.45|314.45|316.53|314.53|316.41|314.41|15
1725395880000|2024-09-03 20:38:00|316.46|314.46|316.47|314.47|316.48|314.48|316.44|314.44|14
1725395890000|2024-09-03 20:38:10|316.46|314.46|316.47|314.47|316.49|314.49|316.43|314.43|10
1725395900000|2024-09-03 20:38:20|316.48|314.48|316.45|314.45|316.48|314.48|316.43|314.43|6
1725395910000|2024-09-03 20:38:30|316.44|314.44|316.51|314.51|316.51|314.51|316.44|314.44|15
1725395920000|2024-09-03 20:38:40|316.49|314.49|316.51|314.51|316.52|314.52|316.47|314.47|15
1725395930000|2024-09-03 20:38:50|316.54|314.54|316.7|314.7|316.7|314.7|316.54|314.54|14
1725395940000|2024-09-03 20:39:00|316.69|314.69|316.72|314.72|316.78|314.78|316.69|314.69|14
1725395950000|2024-09-03 20:39:10|316.71|314.71|316.67|314.67|316.72|314.72|316.62|314.62|12
1725395960000|2024-09-03 20:39:20|316.68|314.68|316.81|314.81|316.82|314.82|316.67|314.67|19
1725395970000|2024-09-03 20:39:30|316.8|314.8|316.84|314.84|316.84|314.84|316.8|314.8|12
1725395980000|2024-09-03 20:39:40|316.83|314.83|317.08|315.08|317.09|315.09|316.83|314.83|13
1725395990000|2024-09-03 20:39:50|317.07|315.07|317|315|317.07|315.07|316.95|314.95|13
1725396000000|2024-09-03 20:40:00|316.99|314.99|316.99|314.99|317.02|315.02|316.96|314.96|18
1725396010000|2024-09-03 20:40:10|317|315|317|315|317.09|315.09|317|315|19
1725396020000|2024-09-03 20:40:20|316.98|314.98|316.89|314.89|316.98|314.98|316.89|314.89|4
1725396030000|2024-09-03 20:40:30|316.82|314.82|316.87|314.87|316.88|314.88|316.78|314.78|21
1725396040000|2024-09-03 20:40:40|316.86|314.86|316.86|314.86|316.86|314.86|316.86|314.86|1
1725396050000|2024-09-03 20:40:50|316.77|314.77|316.81|314.81|316.82|314.82|316.77|314.77|8
1725396060000|2024-09-03 20:41:00|316.8|314.8|316.64|314.64|316.81|314.81|316.64|314.64|11
1725396070000|2024-09-03 20:41:10|316.65|314.65|316.6|314.6|316.66|314.66|316.58|314.58|8
1725396080000|2024-09-03 20:41:20|316.63|314.63|316.59|314.59|316.63|314.63|316.58|314.58|8
1725396090000|2024-09-03 20:41:30|316.61|314.61|316.58|314.58|316.61|314.61|316.58|314.58|9
1725396100000|2024-09-03 20:41:40|316.56|314.56|316.43|314.43|316.56|314.56|316.43|314.43|7
1725396110000|2024-09-03 20:41:50|316.4|314.4|316.39|314.39|316.41|314.41|316.38|314.38|7
1725396120000|2024-09-03 20:42:00|316.38|314.38|316.03|314.03|316.38|314.38|316.03|314.03|12
1725396130000|2024-09-03 20:42:10|316.07|314.07|316.12|314.12|316.12|314.12|316.07|314.07|7
1725396140000|2024-09-03 20:42:20|316.13|314.13|316.21|314.21|316.22|314.22|316.13|314.13|9
1725396150000|2024-09-03 20:42:30|316.2|314.2|316.21|314.21|316.21|314.21|316.14|314.14|18
1725396160000|2024-09-03 20:42:40|316.24|314.24|316.19|314.19|316.24|314.24|316.19|314.19|11
1725396170000|2024-09-03 20:42:50|316.2|314.2|316.37|314.37|316.39|314.39|316.2|314.2|18
1725396180000|2024-09-03 20:43:00|316.38|314.38|315.97|313.97|316.38|314.38|315.97|313.97|21
1725396190000|2024-09-03 20:43:10|315.96|313.96|315.91|313.91|315.96|313.96|315.89|313.89|21
1725396200000|2024-09-03 20:43:20|315.9|313.9|315.87|313.87|315.91|313.91|315.84|313.84|8
1725396210000|2024-09-03 20:43:30|315.84|313.84|316.14|314.14|316.15|314.15|315.84|313.84|15
1725396220000|2024-09-03 20:43:40|316.07|314.07|316.18|314.18|316.18|314.18|316.07|314.07|14
1725396230000|2024-09-03 20:43:50|316.16|314.16|316.21|314.21|316.21|314.21|316.16|314.16|7
1725396240000|2024-09-03 20:44:00|316.22|314.22|316.13|314.13|316.22|314.22|316.07|314.07|16
1725396250000|2024-09-03 20:44:10|316.12|314.12|316.15|314.15|316.18|314.18|316.12|314.12|10
1725396260000|2024-09-03 20:44:20|316.16|314.16|316.37|314.37|316.37|314.37|316.15|314.15|17
1725396270000|2024-09-03 20:44:30|316.38|314.38|316.4|314.4|316.4|314.4|316.36|314.36|12
1725396280000|2024-09-03 20:44:40|316.41|314.41|316.4|314.4|316.41|314.41|316.37|314.37|7
1725396290000|2024-09-03 20:44:50|316.47|314.47|316.32|314.32|316.47|314.47|316.32|314.32|9
1725396300000|2024-09-03 20:45:00|316.34|314.34|316.25|314.25|316.34|314.34|316.25|314.25|5
1725396310000|2024-09-03 20:45:10|316.27|314.27|316.26|314.26|316.27|314.27|316.25|314.25|8
1725396320000|2024-09-03 20:45:20|316.27|314.27|316.26|314.26|316.28|314.28|316.26|314.26|8
1725396330000|2024-09-03 20:45:30|316.23|314.23|316.12|314.12|316.23|314.23|316.12|314.12|14
1725396340000|2024-09-03 20:45:40|316.11|314.11|316.08|314.08|316.18|314.18|316.08|314.08|18
1725396350000|2024-09-03 20:45:50|316.09|314.09|316.1|314.1|316.12|314.12|316.07|314.07|16
1725396360000|2024-09-03 20:46:00|316.11|314.11|316.13|314.13|316.13|314.13|316.1|314.1|13
1725396370000|2024-09-03 20:46:10|316.15|314.15|316|314|316.15|314.15|316|314|7
1725396380000|2024-09-03 20:46:20|315.97|313.97|316.03|314.03|316.04|314.04|315.9|313.9|17
1725396390000|2024-09-03 20:46:30|316.06|314.06|316.02|314.02|316.09|314.09|316.01|314.01|11
1725396400000|2024-09-03 20:46:40|316.03|314.03|316|314|316.05|314.05|315.99|313.99|12
1725396410000|2024-09-03 20:46:50|315.99|313.99|316|314|316.01|314.01|315.99|313.99|6
1725396420000|2024-09-03 20:47:00|315.98|313.98|316.01|314.01|316.01|314.01|315.91|313.91|14
1725396430000|2024-09-03 20:47:10|316.02|314.02|315.94|313.94|316.03|314.03|315.94|313.94|14
1725396440000|2024-09-03 20:47:20|315.95|313.95|315.88|313.88|315.97|313.97|315.88|313.88|9
1725396450000|2024-09-03 20:47:30|315.87|313.87|315.95|313.95|315.95|313.95|315.87|313.87|11
1725396460000|2024-09-03 20:47:40|315.94|313.94|315.97|313.97|315.97|313.97|315.94|313.94|8
1725396470000|2024-09-03 20:47:50|315.98|313.98|315.93|313.93|316.02|314.02|315.93|313.93|14
1725396480000|2024-09-03 20:48:00|315.91|313.91|315.96|313.96|315.96|313.96|315.91|313.91|17
1725396490000|2024-09-03 20:48:10|315.95|313.95|315.92|313.92|315.95|313.95|315.9|313.9|12
1725396500000|2024-09-03 20:48:20|315.93|313.93|315.93|313.93|315.94|313.94|315.92|313.92|7
1725396510000|2024-09-03 20:48:30|315.92|313.92|315.62|313.62|315.93|313.93|315.62|313.62|17
1725396520000|2024-09-03 20:48:40|315.61|313.61|315.62|313.62|315.64|313.64|315.59|313.59|15
1725396530000|2024-09-03 20:48:50|315.58|313.58|315.53|313.53|315.58|313.58|315.44|313.44|23
1725396540000|2024-09-03 20:49:00|315.52|313.52|315.56|313.56|315.57|313.57|315.51|313.51|14
1725396550000|2024-09-03 20:49:10|315.57|313.57|315.56|313.56|315.62|313.62|315.56|313.56|10
1725396560000|2024-09-03 20:49:20|315.57|313.57|315.58|313.58|315.59|313.59|315.57|313.57|11
1725396570000|2024-09-03 20:49:30|315.6|313.6|315.67|313.67|315.67|313.67|315.6|313.6|8
1725396580000|2024-09-03 20:49:40|315.65|313.65|315.69|313.69|315.85|313.85|315.63|313.63|18
1725396590000|2024-09-03 20:49:50|315.66|313.66|315.19|313.19|315.66|313.66|315.01|313.01|30
1725396600000|2024-09-03 20:50:00|315.06|313.06|314.76|312.76|315.06|313.06|314.76|312.76|14
1725396610000|2024-09-03 20:50:10|314.72|312.72|314.38|312.38|314.85|312.85|314.19|312.19|23
1725396620000|2024-09-03 20:50:20|314.37|312.37|314.78|312.78|314.81|312.81|314.32|312.32|20
1725396630000|2024-09-03 20:50:30|314.77|312.77|314.65|312.65|314.78|312.78|314.65|312.65|22
1725396640000|2024-09-03 20:50:40|314.6|312.6|314.53|312.53|314.6|312.6|314.51|312.51|14
1725396650000|2024-09-03 20:50:50|314.52|312.52|314.34|312.34|314.52|312.52|314.34|312.34|10
1725396660000|2024-09-03 20:51:00|314.33|312.33|314.34|312.34|314.37|312.37|314.3|312.3|12
1725396670000|2024-09-03 20:51:10|314.32|312.32|314.4|312.4|314.42|312.42|314.27|312.27|15
1725396680000|2024-09-03 20:51:20|314.37|312.37|314.52|312.52|314.52|312.52|314.37|312.37|10
1725396690000|2024-09-03 20:51:30|314.51|312.51|314.64|312.64|314.64|312.64|314.46|312.46|11
1725396700000|2024-09-03 20:51:40|314.63|312.63|314.89|312.89|314.89|312.89|314.62|312.62|10
1725396710000|2024-09-03 20:51:50|314.82|312.82|314.92|312.92|314.94|312.94|314.81|312.81|19
1725396720000|2024-09-03 20:52:00|314.93|312.93|314.93|312.93|314.94|312.94|314.91|312.91|7
1725396730000|2024-09-03 20:52:10|314.95|312.95|314.85|312.85|314.95|312.95|314.82|312.82|12
1725396740000|2024-09-03 20:52:20|314.86|312.86|314.86|312.86|314.86|312.86|314.84|312.84|4
1725396750000|2024-09-03 20:52:30|314.88|312.88|314.94|312.94|314.97|312.97|314.88|312.88|17
1725396760000|2024-09-03 20:52:40|314.92|312.92|314.91|312.91|314.96|312.96|314.91|312.91|10
1725396770000|2024-09-03 20:52:50|314.86|312.86|314.84|312.84|314.86|312.86|314.83|312.83|5
1725396780000|2024-09-03 20:53:00|314.83|312.83|314.85|312.85|314.87|312.87|314.83|312.83|7
1725396790000|2024-09-03 20:53:10|314.86|312.86|315.07|313.07|315.07|313.07|314.85|312.85|11
1725396800000|2024-09-03 20:53:20|315.08|313.08|315.26|313.26|315.26|313.26|315.08|313.08|19
1725396810000|2024-09-03 20:53:30|315.24|313.24|315.18|313.18|315.24|313.24|315.08|313.08|11
1725396820000|2024-09-03 20:53:40|315.16|313.16|315.18|313.18|315.24|313.24|315.16|313.16|10
1725396830000|2024-09-03 20:53:50|315.19|313.19|315.23|313.23|315.23|313.23|315.19|313.19|7
1725396840000|2024-09-03 20:54:00|315.26|313.26|315.36|313.36|315.36|313.36|315.26|313.26|11
1725396850000|2024-09-03 20:54:10|315.37|313.37|315.39|313.39|315.4|313.4|315.3|313.3|11
1725396860000|2024-09-03 20:54:20|315.35|313.35|315.42|313.42|315.42|313.42|315.28|313.28|14
1725396870000|2024-09-03 20:54:30|315.4|313.4|315.38|313.38|315.4|313.4|315.31|313.31|14
1725396880000|2024-09-03 20:54:40|315.41|313.41|315.78|313.78|315.8|313.8|315.38|313.38|18
1725396890000|2024-09-03 20:54:50|315.77|313.77|315.71|313.71|315.81|313.81|315.64|313.64|17
1725396900000|2024-09-03 20:55:00|315.72|313.72|315.94|313.94|316.06|314.06|315.72|313.72|19
1725396910000|2024-09-03 20:55:10|315.96|313.96|315.74|313.74|315.99|313.99|315.7|313.7|16
1725396920000|2024-09-03 20:55:20|315.73|313.73|315.71|313.71|315.76|313.76|315.71|313.71|13
1725396930000|2024-09-03 20:55:30|315.74|313.74|315.73|313.73|315.77|313.77|315.7|313.7|20
1725396940000|2024-09-03 20:55:40|315.71|313.71|315.62|313.62|315.71|313.71|315.52|313.52|15
1725396950000|2024-09-03 20:55:50|315.6|313.6|315.52|313.52|315.63|313.63|315.52|313.52|8
1725396960000|2024-09-03 20:56:00|315.55|313.55|315.42|313.42|315.55|313.55|315.4|313.4|11
1725396970000|2024-09-03 20:56:10|315.41|313.41|315.46|313.46|315.47|313.47|315.41|313.41|18
1725396980000|2024-09-03 20:56:20|315.47|313.47|315.24|313.24|315.48|313.48|315.24|313.24|16
1725396990000|2024-09-03 20:56:30|315.22|313.22|315.24|313.24|315.24|313.24|315.22|313.22|11
1725397000000|2024-09-03 20:56:40|315.26|313.26|315.28|313.28|315.28|313.28|315.19|313.19|11
1725397010000|2024-09-03 20:56:50|315.27|313.27|315.21|313.21|315.27|313.27|315.19|313.19|7
1725397020000|2024-09-03 20:57:00|315.2|313.2|315.11|313.11|315.2|313.2|315.11|313.11|8
1725397030000|2024-09-03 20:57:10|315.1|313.1|314.91|312.91|315.1|313.1|314.86|312.86|12
1725397040000|2024-09-03 20:57:20|314.87|312.87|314.85|312.85|314.87|312.87|314.84|312.84|6
1725397050000|2024-09-03 20:57:30|314.84|312.84|314.84|312.84|314.84|312.84|314.84|312.84|1
1725397060000|2024-09-03 20:57:40|314.81|312.81|314.81|312.81|314.81|312.81|314.81|312.81|1
1725397070000|2024-09-03 20:57:50|314.75|312.75|314.76|312.76|314.76|312.76|314.73|312.73|6
1725397080000|2024-09-03 20:58:00|314.77|312.77|315|313|315|313|314.77|312.77|7
1725397090000|2024-09-03 20:58:10|314.97|312.97|314.97|312.97|314.97|312.97|314.97|312.97|1
1725397100000|2024-09-03 20:58:20|315|313|314.8|312.8|315|313|314.79|312.79|14
1725397110000|2024-09-03 20:58:30|314.77|312.77|314.79|312.79|314.79|312.79|314.76|312.76|13
1725397120000|2024-09-03 20:58:40|314.78|312.78|314.76|312.76|314.8|312.8|314.76|312.76|10
1725397130000|2024-09-03 20:58:50|314.77|312.77|314.79|312.79|314.79|312.79|314.76|312.76|5
1725397140000|2024-09-03 20:59:00|314.8|312.8|314.76|312.76|314.8|312.8|314.76|312.76|9
1725397150000|2024-09-03 20:59:10|314.75|312.75|314.7|312.7|314.75|312.75|314.7|312.7|3
1725397170000|2024-09-03 20:59:30|314.77|312.77|314.87|312.87|314.93|312.93|314.77|312.77|21
1725397180000|2024-09-03 20:59:40|314.88|312.88|314.94|312.94|314.95|312.95|314.88|312.88|24
1725397190000|2024-09-03 20:59:50|314.91|312.91|314.97|312.97|314.97|312.97|314.91|312.91|11
1725397200000|2024-09-03 21:00:00|314.98|312.98|315.21|313.21|315.21|313.21|314.98|312.98|9
1725397210000|2024-09-03 21:00:10|315.2|313.2|315.08|313.08|315.22|313.22|315.08|313.08|21
1725397220000|2024-09-03 21:00:20|315.09|313.09|315.17|313.17|315.17|313.17|315.09|313.09|15
1725397230000|2024-09-03 21:00:30|315.19|313.19|315.2|313.2|315.2|313.2|315.17|313.17|8
1725397240000|2024-09-03 21:00:40|315.21|313.21|314.99|312.99|315.22|313.22|314.9|312.9|19
1725397250000|2024-09-03 21:00:50|315|313|315.02|313.02|315.02|313.02|315|313|7
1725397260000|2024-09-03 21:01:00|315.01|313.01|314.97|312.97|315.07|313.07|314.93|312.93|23
1725397270000|2024-09-03 21:01:10|314.96|312.96|315.12|313.12|315.13|313.13|314.96|312.96|17
1725397280000|2024-09-03 21:01:20|315.13|313.13|315.2|313.2|315.25|313.25|315.13|313.13|15
1725397290000|2024-09-03 21:01:30|315.19|313.19|315.09|313.09|315.22|313.22|315.08|313.08|17
1725397300000|2024-09-03 21:01:40|315.11|313.11|315.04|313.04|315.11|313.11|315.04|313.04|7
1725397310000|2024-09-03 21:01:50|314.96|312.96|314.86|312.86|314.96|312.96|314.86|312.86|8
1725397320000|2024-09-03 21:02:00|314.87|312.87|315.01|313.01|315.01|313.01|314.87|312.87|9
1725397330000|2024-09-03 21:02:10|314.99|312.99|314.99|312.99|315.01|313.01|314.99|312.99|10
1725397350000|2024-09-03 21:02:30|315|313|314.86|312.86|315|313|314.86|312.86|12
1725397360000|2024-09-03 21:02:40|314.85|312.85|314.86|312.86|314.86|312.86|314.85|312.85|2
1725397370000|2024-09-03 21:02:50|314.85|312.85|314.86|312.86|314.86|312.86|314.85|312.85|8
1725397380000|2024-09-03 21:03:00|314.87|312.87|315.02|313.02|315.03|313.03|314.86|312.86|19
1725397390000|2024-09-03 21:03:10|315.03|313.03|315.03|313.03|315.03|313.03|315|313|10
1725397400000|2024-09-03 21:03:20|315.04|313.04|315.18|313.18|315.18|313.18|314.99|312.99|9
1725397410000|2024-09-03 21:03:30|315.19|313.19|315.18|313.18|315.19|313.19|315.18|313.18|4
1725397420000|2024-09-03 21:03:40|315.17|313.17|315.18|313.18|315.18|313.18|315.17|313.17|2
1725397430000|2024-09-03 21:03:50|315.09|313.09|315.1|313.1|315.1|313.1|315.09|313.09|4
1725397440000|2024-09-03 21:04:00|315.09|313.09|315.09|313.09|315.09|313.09|315.09|313.09|1
1725397450000|2024-09-03 21:04:10|315.07|313.07|314.9|312.9|315.07|313.07|314.87|312.87|6
1725397460000|2024-09-03 21:04:20|314.91|312.91|314.92|312.92|314.92|312.92|314.88|312.88|9
1725397470000|2024-09-03 21:04:30|314.94|312.94|315|313|315.01|313.01|314.94|312.94|14
1725397480000|2024-09-03 21:04:40|315.01|313.01|315.17|313.17|315.17|313.17|315|313|12
1725397490000|2024-09-03 21:04:50|315.22|313.22|315.09|313.09|315.22|313.22|315.08|313.08|9
1725397500000|2024-09-03 21:05:00|315.05|313.05|314.97|312.97|315.05|313.05|314.89|312.89|19
1725397510000|2024-09-03 21:05:10|314.98|312.98|314.98|312.98|315.03|313.03|314.97|312.97|10
1725397520000|2024-09-03 21:05:20|314.99|312.99|314.99|312.99|315.12|313.12|314.99|312.99|18
1725397530000|2024-09-03 21:05:30|314.98|312.98|314.96|312.96|314.98|312.98|314.96|312.96|11
1725397540000|2024-09-03 21:05:40|314.97|312.97|315|313|315|313|314.97|312.97|14
1725397550000|2024-09-03 21:05:50|314.99|312.99|314.95|312.95|315|313|314.95|312.95|6
1725397560000|2024-09-03 21:06:00|314.94|312.94|314.94|312.94|314.94|312.94|314.94|312.94|1
1725397570000|2024-09-03 21:06:10|314.95|312.95|314.97|312.97|314.97|312.97|314.94|312.94|5
1725397580000|2024-09-03 21:06:20|314.99|312.99|314.97|312.97|315.05|313.05|314.96|312.96|12
1725397590000|2024-09-03 21:06:30|314.98|312.98|315.1|313.1|315.1|313.1|314.97|312.97|11
1725397600000|2024-09-03 21:06:40|315.11|313.11|315.28|313.28|315.28|313.28|315.11|313.11|19
1725397610000|2024-09-03 21:06:50|315.29|313.29|315.37|313.37|315.38|313.38|315.29|313.29|10
1725397620000|2024-09-03 21:07:00|315.36|313.36|315.25|313.25|315.36|313.36|315.24|313.24|9
1725397630000|2024-09-03 21:07:10|315.24|313.24|315.15|313.15|315.24|313.24|315.15|313.15|3
1725397640000|2024-09-03 21:07:20|315.16|313.16|315.31|313.31|315.31|313.31|315.1|313.1|13
1725397650000|2024-09-03 21:07:30|315.33|313.33|315.33|313.33|315.35|313.35|315.33|313.33|5
1725397660000|2024-09-03 21:07:40|315.34|313.34|315.41|313.41|315.42|313.42|315.33|313.33|10
1725397670000|2024-09-03 21:07:50|315.37|313.37|315.29|313.29|315.37|313.37|315.29|313.29|17
1725397680000|2024-09-03 21:08:00|315.31|313.31|315.36|313.36|315.36|313.36|315.26|313.26|10
1725397690000|2024-09-03 21:08:10|315.35|313.35|315.32|313.32|315.36|313.36|315.32|313.32|10
1725397700000|2024-09-03 21:08:20|315.31|313.31|315.31|313.31|315.32|313.32|315.3|313.3|5
1725397710000|2024-09-03 21:08:30|315.32|313.32|315.37|313.37|315.37|313.37|315.32|313.32|4
1725397720000|2024-09-03 21:08:40|315.36|313.36|315.36|313.36|315.36|313.36|315.36|313.36|1
1725397730000|2024-09-03 21:08:50|315.33|313.33|315.33|313.33|315.34|313.34|315.31|313.31|5
1725397740000|2024-09-03 21:09:00|315.34|313.34|315.39|313.39|315.42|313.42|315.34|313.34|6
1725397750000|2024-09-03 21:09:10|315.38|313.38|315.76|313.76|315.78|313.78|315.36|313.36|22
1725397760000|2024-09-03 21:09:20|315.78|313.78|315.78|313.78|315.8|313.8|315.77|313.77|9
1725397770000|2024-09-03 21:09:30|315.8|313.8|315.92|313.92|315.92|313.92|315.79|313.79|7
1725397780000|2024-09-03 21:09:40|315.91|313.91|315.69|313.69|315.91|313.91|315.68|313.68|10
1725397790000|2024-09-03 21:09:50|315.68|313.68|315.67|313.67|315.68|313.68|315.67|313.67|2
1725397800000|2024-09-03 21:10:00|315.64|313.64|315.59|313.59|315.64|313.64|315.59|313.59|6
1725397810000|2024-09-03 21:10:10|315.56|313.56|315.52|313.52|315.57|313.57|315.52|313.52|11
1725397820000|2024-09-03 21:10:20|315.53|313.53|315.61|313.61|315.61|313.61|315.52|313.52|13
1725397830000|2024-09-03 21:10:30|315.6|313.6|315.48|313.48|315.6|313.6|315.48|313.48|9
1725397840000|2024-09-03 21:10:40|315.46|313.46|315.46|313.46|315.46|313.46|315.46|313.46|1
1725397860000|2024-09-03 21:11:00|315.47|313.47|315.5|313.5|315.53|313.53|315.47|313.47|9
1725397870000|2024-09-03 21:11:10|315.74|313.74|315.71|313.71|315.79|313.79|315.7|313.7|8
1725397880000|2024-09-03 21:11:20|315.69|313.69|315.71|313.71|315.71|313.71|315.67|313.67|8
1725397890000|2024-09-03 21:11:30|315.72|313.72|315.79|313.79|315.79|313.79|315.72|313.72|11
1725397900000|2024-09-03 21:11:40|315.78|313.78|315.79|313.79|315.79|313.79|315.78|313.78|2
1725397910000|2024-09-03 21:11:50|315.8|313.8|315.82|313.82|315.86|313.86|315.8|313.8|13
1725397920000|2024-09-03 21:12:00|315.85|313.85|316.11|314.11|316.11|314.11|315.85|313.85|15
1725397930000|2024-09-03 21:12:10|316.12|314.12|316.14|314.14|316.15|314.15|316.12|314.12|7
1725397940000|2024-09-03 21:12:20|316.15|314.15|316.29|314.29|316.29|314.29|316.15|314.15|8
1725397950000|2024-09-03 21:12:30|316.26|314.26|316.2|314.2|316.26|314.26|316.2|314.2|3
1725397960000|2024-09-03 21:12:40|316.19|314.19|316.19|314.19|316.19|314.19|316.17|314.17|4
1725397970000|2024-09-03 21:12:50|316.18|314.18|316.14|314.14|316.18|314.18|316.14|314.14|4
1725397980000|2024-09-03 21:13:00|316.15|314.15|316.15|314.15|316.19|314.19|316.15|314.15|7
1725397990000|2024-09-03 21:13:10|316.13|314.13|316.08|314.08|316.13|314.13|316.06|314.06|5
1725398000000|2024-09-03 21:13:20|316.07|314.07|316.07|314.07|316.07|314.07|316.07|314.07|1
1725398010000|2024-09-03 21:13:30|316.05|314.05|316.02|314.02|316.05|314.05|315.99|313.99|9
1725398020000|2024-09-03 21:13:40|316.04|314.04|315.58|313.58|316.04|314.04|315.58|313.58|17
1725398030000|2024-09-03 21:13:50|315.57|313.57|315.59|313.59|315.59|313.59|315.55|313.55|5
1725398040000|2024-09-03 21:14:00|315.6|313.6|315.61|313.61|315.61|313.61|315.6|313.6|4
1725398050000|2024-09-03 21:14:10|315.62|313.62|315.59|313.59|315.62|313.62|315.59|313.59|2
1725398060000|2024-09-03 21:14:20|315.54|313.54|315.56|313.56|315.56|313.56|315.54|313.54|3
1725398070000|2024-09-03 21:14:30|315.55|313.55|315.57|313.57|315.59|313.59|315.55|313.55|5
1725398080000|2024-09-03 21:14:40|315.56|313.56|315.56|313.56|315.58|313.58|315.55|313.55|6
1725398090000|2024-09-03 21:14:50|315.57|313.57|315.56|313.56|315.58|313.58|315.55|313.55|13
1725398100000|2024-09-03 21:15:00|315.55|313.55|315.58|313.58|315.59|313.59|315.55|313.55|7
1725398110000|2024-09-03 21:15:10|315.59|313.59|315.46|313.46|315.59|313.59|315.46|313.46|6
1725398130000|2024-09-03 21:15:30|315.47|313.47|315.47|313.47|315.47|313.47|315.46|313.46|7
1725398140000|2024-09-03 21:15:40|315.48|313.48|315.47|313.47|315.48|313.48|315.47|313.47|2
1725398150000|2024-09-03 21:15:50|315.46|313.46|315.49|313.49|315.49|313.49|315.46|313.46|4
1725398170000|2024-09-03 21:16:10|315.53|313.53|315.59|313.59|315.62|313.62|315.53|313.53|11
1725398180000|2024-09-03 21:16:20|315.6|313.6|315.63|313.63|315.63|313.63|315.59|313.59|7
1725398190000|2024-09-03 21:16:30|315.62|313.62|315.63|313.63|315.63|313.63|315.62|313.62|2
1725398200000|2024-09-03 21:16:40|315.64|313.64|315.64|313.64|315.64|313.64|315.63|313.63|3
1725398210000|2024-09-03 21:16:50|315.63|313.63|315.63|313.63|315.63|313.63|315.63|313.63|1
1725398220000|2024-09-03 21:17:00|315.64|313.64|315.64|313.64|315.64|313.64|315.64|313.64|1
1725398240000|2024-09-03 21:17:20|315.63|313.63|315.63|313.63|315.63|313.63|315.63|313.63|1
1725398250000|2024-09-03 21:17:30|315.57|313.57|315.54|313.54|315.57|313.57|315.54|313.54|8
1725398260000|2024-09-03 21:17:40|315.49|313.49|315.47|313.47|315.49|313.49|315.46|313.46|14
1725398270000|2024-09-03 21:17:50|315.46|313.46|315.45|313.45|315.48|313.48|315.44|313.44|20
1725398280000|2024-09-03 21:18:00|315.44|313.44|315.48|313.48|315.49|313.49|315.44|313.44|10
1725398290000|2024-09-03 21:18:10|315.46|313.46|315.47|313.47|315.47|313.47|315.45|313.45|4
1725398300000|2024-09-03 21:18:20|315.46|313.46|315.47|313.47|315.48|313.48|315.45|313.45|9
1725398310000|2024-09-03 21:18:30|315.46|313.46|315.44|313.44|315.46|313.46|315.44|313.44|3
1725398330000|2024-09-03 21:18:50|315.43|313.43|315.43|313.43|315.43|313.43|315.43|313.43|1
1725398340000|2024-09-03 21:19:00|315.44|313.44|315.43|313.43|315.44|313.44|315.43|313.43|2
1725398350000|2024-09-03 21:19:10|315.44|313.44|315.43|313.43|315.44|313.44|315.43|313.43|2
1725398360000|2024-09-03 21:19:20|315.42|313.42|315.19|313.19|315.42|313.42|315.18|313.18|10
1725398370000|2024-09-03 21:19:30|315.2|313.2|315.04|313.04|315.2|313.2|315.03|313.03|12
1725398380000|2024-09-03 21:19:40|315.05|313.05|314.93|312.93|315.05|313.05|314.91|312.91|19
1725398390000|2024-09-03 21:19:50|314.92|312.92|314.78|312.78|314.92|312.92|314.71|312.71|11
1725398400000|2024-09-03 21:20:00|314.84|312.84|314.81|312.81|314.85|312.85|314.78|312.78|17
1725398410000|2024-09-03 21:20:10|314.83|312.83|314.85|312.85|314.85|312.85|314.77|312.77|12
1725398420000|2024-09-03 21:20:20|314.86|312.86|314.85|312.85|314.86|312.86|314.85|312.85|4
1725398430000|2024-09-03 21:20:30|314.86|312.86|314.79|312.79|314.88|312.88|314.77|312.77|16
1725398440000|2024-09-03 21:20:40|314.82|312.82|314.77|312.77|314.82|312.82|314.76|312.76|8
1725398450000|2024-09-03 21:20:50|314.78|312.78|314.75|312.75|314.78|312.78|314.75|312.75|10
1725398460000|2024-09-03 21:21:00|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1725398470000|2024-09-03 21:21:10|314.75|312.75|314.75|312.75|314.75|312.75|314.74|312.74|3
1725398480000|2024-09-03 21:21:20|314.74|312.74|314.76|312.76|314.76|312.76|314.74|312.74|3
1725398490000|2024-09-03 21:21:30|314.75|312.75|314.75|312.75|314.75|312.75|314.75|312.75|1
1725398500000|2024-09-03 21:21:40|314.76|312.76|314.75|312.75|314.76|312.76|314.75|312.75|2
1725398530000|2024-09-03 21:22:10|314.76|312.76|314.88|312.88|314.88|312.88|314.76|312.76|9
1725398540000|2024-09-03 21:22:20|314.87|312.87|314.92|312.92|314.92|312.92|314.87|312.87|6
1725398550000|2024-09-03 21:22:30|314.89|312.89|314.83|312.83|314.89|312.89|314.81|312.81|8
1725398560000|2024-09-03 21:22:40|314.82|312.82|314.65|312.65|314.82|312.82|314.64|312.64|9
1725398570000|2024-09-03 21:22:50|314.64|312.64|314.64|312.64|314.64|312.64|314.64|312.64|1
1725398580000|2024-09-03 21:23:00|314.65|312.65|314.63|312.63|314.65|312.65|314.63|312.63|3
1725398590000|2024-09-03 21:23:10|314.64|312.64|314.68|312.68|314.68|312.68|314.63|312.63|7
1725398600000|2024-09-03 21:23:20|314.69|312.69|314.51|312.51|314.7|312.7|314.48|312.48|10
1725398610000|2024-09-03 21:23:30|314.53|312.53|314.45|312.45|314.53|312.53|314.39|312.39|13
1725398620000|2024-09-03 21:23:40|314.44|312.44|314.28|312.28|314.45|312.45|314.27|312.27|11
1725398630000|2024-09-03 21:23:50|314.27|312.27|314.39|312.39|314.39|312.39|314.27|312.27|13
1725398640000|2024-09-03 21:24:00|314.51|312.51|314.52|312.52|314.52|312.52|314.5|312.5|6
1725398650000|2024-09-03 21:24:10|314.51|312.51|314.45|312.45|314.51|312.51|314.45|312.45|9
1725398660000|2024-09-03 21:24:20|314.44|312.44|314.45|312.45|314.45|312.45|314.44|312.44|2
1725398680000|2024-09-03 21:24:40|314.46|312.46|314.48|312.48|314.49|312.49|314.45|312.45|7
1725398690000|2024-09-03 21:24:50|314.49|312.49|314.57|312.57|314.57|312.57|314.49|312.49|6
1725398700000|2024-09-03 21:25:00|314.59|312.59|314.81|312.81|314.81|312.81|314.57|312.57|12
1725398710000|2024-09-03 21:25:10|314.82|312.82|314.84|312.84|314.84|312.84|314.82|312.82|2
1725398720000|2024-09-03 21:25:20|314.87|312.87|314.92|312.92|314.92|312.92|314.87|312.87|6
1725398730000|2024-09-03 21:25:30|314.93|312.93|314.89|312.89|314.93|312.93|314.88|312.88|6
1725398740000|2024-09-03 21:25:40|314.84|312.84|314.92|312.92|314.92|312.92|314.84|312.84|14
1725398750000|2024-09-03 21:25:50|314.91|312.91|314.48|312.48|314.91|312.91|314.48|312.48|16
1725398760000|2024-09-03 21:26:00|314.38|312.38|314.28|312.28|314.38|312.38|314.24|312.24|22
1725398770000|2024-09-03 21:26:10|314.29|312.29|314.29|312.29|314.29|312.29|314.28|312.28|3
1725398780000|2024-09-03 21:26:20|314.28|312.28|314.4|312.4|314.41|312.41|314.28|312.28|11
1725398790000|2024-09-03 21:26:30|314.42|312.42|314.66|312.66|314.66|312.66|314.42|312.42|10
1725398800000|2024-09-03 21:26:40|314.7|312.7|314.71|312.71|314.71|312.71|314.7|312.7|2
1725398810000|2024-09-03 21:26:50|314.72|312.72|314.72|312.72|314.72|312.72|314.72|312.72|1
1725398820000|2024-09-03 21:27:00|314.71|312.71|314.72|312.72|314.93|312.93|314.71|312.71|17
1725398830000|2024-09-03 21:27:10|314.71|312.71|314.68|312.68|314.72|312.72|314.67|312.67|11
1725398840000|2024-09-03 21:27:20|314.67|312.67|314.72|312.72|314.72|312.72|314.67|312.67|4
1725398850000|2024-09-03 21:27:30|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1725398860000|2024-09-03 21:27:40|314.75|312.75|314.98|312.98|314.98|312.98|314.75|312.75|15
1725398870000|2024-09-03 21:27:50|315.01|313.01|314.99|312.99|315.02|313.02|314.98|312.98|7
1725398880000|2024-09-03 21:28:00|314.98|312.98|314.98|312.98|314.98|312.98|314.98|312.98|1
1725398890000|2024-09-03 21:28:10|314.99|312.99|314.98|312.98|314.99|312.99|314.98|312.98|2
1725398900000|2024-09-03 21:28:20|314.99|312.99|315.02|313.02|315.02|313.02|314.93|312.93|10
1725398910000|2024-09-03 21:28:30|314.97|312.97|314.58|312.58|314.99|312.99|314.58|312.58|21
1725398920000|2024-09-03 21:28:40|314.57|312.57|314.47|312.47|314.57|312.57|314.47|312.47|7
1725398930000|2024-09-03 21:28:50|314.46|312.46|314.44|312.44|314.46|312.46|314.44|312.44|3
1725398940000|2024-09-03 21:29:00|314.45|312.45|314.37|312.37|314.45|312.45|314.37|312.37|7
1725398950000|2024-09-03 21:29:10|314.36|312.36|314.32|312.32|314.36|312.36|314.32|312.32|4
1725398960000|2024-09-03 21:29:20|314.33|312.33|314.33|312.33|314.33|312.33|314.33|312.33|1
1725398970000|2024-09-03 21:29:30|314.36|312.36|314.42|312.42|314.42|312.42|314.36|312.36|8
1725398980000|2024-09-03 21:29:40|314.43|312.43|314.49|312.49|314.51|312.51|314.43|312.43|10
1725398990000|2024-09-03 21:29:50|314.51|312.51|314.57|312.57|314.61|312.61|314.51|312.51|17
1725399000000|2024-09-03 21:30:00|314.58|312.58|314.69|312.69|314.69|312.69|314.58|312.58|6
1725399010000|2024-09-03 21:30:10|314.67|312.67|314.67|312.67|314.67|312.67|314.67|312.67|1
1725399020000|2024-09-03 21:30:20|314.66|312.66|314.62|312.62|314.66|312.66|314.6|312.6|5
1725399030000|2024-09-03 21:30:30|314.65|312.65|314.72|312.72|314.72|312.72|314.65|312.65|5
1725399040000|2024-09-03 21:30:40|314.75|312.75|314.81|312.81|314.81|312.81|314.72|312.72|8
1725399050000|2024-09-03 21:30:50|314.76|312.76|315.05|313.05|315.06|313.06|314.76|312.76|11
1725399060000|2024-09-03 21:31:00|314.99|312.99|314.98|312.98|315|313|314.98|312.98|4
1725399070000|2024-09-03 21:31:10|314.97|312.97|314.91|312.91|314.97|312.97|314.89|312.89|6
1725399080000|2024-09-03 21:31:20|314.88|312.88|314.92|312.92|314.95|312.95|314.88|312.88|9
1725399090000|2024-09-03 21:31:30|314.93|312.93|314.94|312.94|314.94|312.94|314.91|312.91|6
1725399100000|2024-09-03 21:31:40|314.92|312.92|314.94|312.94|314.94|312.94|314.91|312.91|3
1725399110000|2024-09-03 21:31:50|314.96|312.96|314.96|312.96|314.99|312.99|314.96|312.96|9
1725399120000|2024-09-03 21:32:00|314.94|312.94|314.93|312.93|314.95|312.95|314.93|312.93|6
1725399130000|2024-09-03 21:32:10|314.95|312.95|314.99|312.99|314.99|312.99|314.95|312.95|7
1725399140000|2024-09-03 21:32:20|315.03|313.03|314.25|312.25|315.03|313.03|314.18|312.18|20
1725399150000|2024-09-03 21:32:30|314.26|312.26|314.25|312.25|314.26|312.26|314.25|312.25|2
1725399160000|2024-09-03 21:32:40|314.24|312.24|314.22|312.22|314.24|312.24|314.22|312.22|3
1725399170000|2024-09-03 21:32:50|314.21|312.21|314.16|312.16|314.21|312.21|314.13|312.13|5
1725399190000|2024-09-03 21:33:10|314.17|312.17|314.17|312.17|314.17|312.17|314.17|312.17|1
1725399200000|2024-09-03 21:33:20|314.18|312.18|314.18|312.18|314.18|312.18|314.18|312.18|1
1725399210000|2024-09-03 21:33:30|314.19|312.19|314.23|312.23|314.25|312.25|314.19|312.19|5
1725399230000|2024-09-03 21:33:50|314.19|312.19|314.15|312.15|314.19|312.19|314.15|312.15|4
1725399260000|2024-09-03 21:34:20|314.16|312.16|314.16|312.16|314.16|312.16|314.16|312.16|1
1725399270000|2024-09-03 21:34:30|314.17|312.17|314.17|312.17|314.17|312.17|314.17|312.17|1
1725399280000|2024-09-03 21:34:40|314.19|312.19|314.17|312.17|314.19|312.19|314.17|312.17|3
1725399300000|2024-09-03 21:35:00|314.2|312.2|314.23|312.23|314.23|312.23|314.19|312.19|4
1725399310000|2024-09-03 21:35:10|314.25|312.25|314.31|312.31|314.31|312.31|314.25|312.25|3
1725399320000|2024-09-03 21:35:20|314.32|312.32|314.27|312.27|314.32|312.32|314.25|312.25|6
1725399330000|2024-09-03 21:35:30|314.28|312.28|314.27|312.27|314.28|312.28|314.27|312.27|2
1725399340000|2024-09-03 21:35:40|314.28|312.28|314.28|312.28|314.28|312.28|314.28|312.28|1
1725399360000|2024-09-03 21:36:00|314.29|312.29|313.77|311.77|314.29|312.29|313.77|311.77|6
1725399370000|2024-09-03 21:36:10|313.76|311.76|313.77|311.77|313.78|311.78|313.75|311.75|6
1725399380000|2024-09-03 21:36:20|313.69|311.69|313.59|311.59|313.69|311.69|313.59|311.59|7
1725399390000|2024-09-03 21:36:30|313.58|311.58|313.58|311.58|313.58|311.58|313.57|311.57|3
1725399400000|2024-09-03 21:36:40|313.57|311.57|313.57|311.57|313.57|311.57|313.57|311.57|1
1725399410000|2024-09-03 21:36:50|313.58|311.58|313.58|311.58|313.58|311.58|313.58|311.58|1
1725399440000|2024-09-03 21:37:20|313.57|311.57|313.57|311.57|313.57|311.57|313.57|311.57|1
1725399450000|2024-09-03 21:37:30|313.56|311.56|313.57|311.57|313.57|311.57|313.56|311.56|4
1725399460000|2024-09-03 21:37:40|313.56|311.56|313.51|311.51|313.56|311.56|313.5|311.5|6
1725399470000|2024-09-03 21:37:50|313.5|311.5|313.49|311.49|313.5|311.5|313.49|311.49|4
1725399480000|2024-09-03 21:38:00|313.5|311.5|313.49|311.49|313.5|311.5|313.49|311.49|2
1725399490000|2024-09-03 21:38:10|313.48|311.48|313.48|311.48|313.49|311.49|313.48|311.48|5
1725399500000|2024-09-03 21:38:20|313.49|311.49|313.49|311.49|313.49|311.49|313.49|311.49|1
1725399510000|2024-09-03 21:38:30|313.53|311.53|313.53|311.53|313.55|311.55|313.52|311.52|6
1725399520000|2024-09-03 21:38:40|313.52|311.52|313.49|311.49|313.52|311.52|313.49|311.49|4
1725399530000|2024-09-03 21:38:50|313.48|311.48|313.49|311.49|313.49|311.49|313.48|311.48|2
1725399540000|2024-09-03 21:39:00|313.48|311.48|313.48|311.48|313.48|311.48|313.47|311.47|3
1725399550000|2024-09-03 21:39:10|313.5|311.5|313.5|311.5|313.5|311.5|313.49|311.49|3
1725399560000|2024-09-03 21:39:20|313.49|311.49|313.47|311.47|313.49|311.49|313.47|311.47|3
1725399570000|2024-09-03 21:39:30|313.46|311.46|313.46|311.46|313.46|311.46|313.46|311.46|1
1725399580000|2024-09-03 21:39:40|313.49|311.49|313.48|311.48|313.49|311.49|313.48|311.48|2
1725399590000|2024-09-03 21:39:50|313.47|311.47|313.47|311.47|313.47|311.47|313.47|311.47|1
1725399600000|2024-09-03 21:40:00|313.48|311.48|313.47|311.47|313.48|311.48|313.47|311.47|2
1725399610000|2024-09-03 21:40:10|313.49|311.49|313.49|311.49|313.49|311.49|313.49|311.49|1
1725399640000|2024-09-03 21:40:40|313.5|311.5|313.51|311.51|313.51|311.51|313.5|311.5|2
1725399650000|2024-09-03 21:40:50|313.5|311.5|313.5|311.5|313.5|311.5|313.5|311.5|1
1725399680000|2024-09-03 21:41:20|313.52|311.52|313.52|311.52|313.52|311.52|313.52|311.52|1
1725399710000|2024-09-03 21:41:50|313.57|311.57|313.72|311.72|313.72|311.72|313.57|311.57|4
1725399720000|2024-09-03 21:42:00|313.71|311.71|313.74|311.74|313.74|311.74|313.71|311.71|2
1725399740000|2024-09-03 21:42:20|313.76|311.76|313.77|311.77|313.77|311.77|313.76|311.76|2
1725399770000|2024-09-03 21:42:50|313.78|311.78|313.82|311.82|313.82|311.82|313.78|311.78|4
1725399780000|2024-09-03 21:43:00|313.86|311.86|313.92|311.92|313.92|311.92|313.86|311.86|4
1725399790000|2024-09-03 21:43:10|313.94|311.94|313.94|311.94|313.95|311.95|313.89|311.89|7
1725399800000|2024-09-03 21:43:20|313.93|311.93|313.13|311.13|313.93|311.93|313.1|311.1|14
1725399810000|2024-09-03 21:43:30|313.11|311.11|313.15|311.15|313.15|311.15|313.1|311.1|13
1725399820000|2024-09-03 21:43:40|313.18|311.18|313.19|311.19|313.19|311.19|313.18|311.18|2
1725399830000|2024-09-03 21:43:50|313.18|311.18|313.15|311.15|313.18|311.18|313.09|311.09|23
1725399840000|2024-09-03 21:44:00|313.2|311.2|313.26|311.26|313.27|311.27|313.2|311.2|6
1725399850000|2024-09-03 21:44:10|313.27|311.27|313.27|311.27|313.28|311.28|313.27|311.27|3
1725399860000|2024-09-03 21:44:20|313.29|311.29|313.31|311.31|313.31|311.31|313.29|311.29|3
1725399880000|2024-09-03 21:44:40|313.33|311.33|313.37|311.37|313.37|311.37|313.33|311.33|3
1725399900000|2024-09-03 21:45:00|313.41|311.41|313.52|311.52|313.52|311.52|313.41|311.41|5
1725399910000|2024-09-03 21:45:10|313.51|311.51|313.52|311.52|313.53|311.53|313.51|311.51|4
1725399920000|2024-09-03 21:45:20|313.53|311.53|313.54|311.54|313.54|311.54|313.53|311.53|2
1725399940000|2024-09-03 21:45:40|313.55|311.55|313.55|311.55|313.55|311.55|313.55|311.55|1
1725399950000|2024-09-03 21:45:50|313.56|311.56|313.56|311.56|313.57|311.57|313.56|311.56|3
1725399960000|2024-09-03 21:46:00|313.57|311.57|313.61|311.61|313.61|311.61|313.56|311.56|5
1725399970000|2024-09-03 21:46:10|313.65|311.65|313.73|311.73|313.73|311.73|313.65|311.65|5
1725399980000|2024-09-03 21:46:20|313.75|311.75|313.79|311.79|313.79|311.79|313.72|311.72|11
1725399990000|2024-09-03 21:46:30|313.83|311.83|313.84|311.84|313.84|311.84|313.83|311.83|2
1725400000000|2024-09-03 21:46:40|313.83|311.83|313.65|311.65|313.83|311.83|313.6|311.6|11
1725400010000|2024-09-03 21:46:50|313.66|311.66|313.69|311.69|313.69|311.69|313.65|311.65|6
1725400020000|2024-09-03 21:47:00|313.7|311.7|313.74|311.74|313.75|311.75|313.7|311.7|4
1725400030000|2024-09-03 21:47:10|313.75|311.75|313.78|311.78|313.78|311.78|313.74|311.74|4
1725400040000|2024-09-03 21:47:20|313.81|311.81|313.88|311.88|313.88|311.88|313.81|311.81|3
1725400050000|2024-09-03 21:47:30|313.7|311.7|313.46|311.46|313.7|311.7|313.41|311.41|22
1725400060000|2024-09-03 21:47:40|313.47|311.47|312.67|310.67|313.49|311.49|312.67|310.67|12
1725400070000|2024-09-03 21:47:50|312.69|310.69|311.98|309.98|312.89|310.89|311.93|309.93|20
1725400080000|2024-09-03 21:48:00|311.99|309.99|311.82|309.82|312.08|310.08|311.81|309.81|23
1725400090000|2024-09-03 21:48:10|311.81|309.81|311.87|309.87|311.89|309.89|311.78|309.78|11
1725400100000|2024-09-03 21:48:20|311.86|309.86|311.9|309.9|311.9|309.9|311.86|309.86|11
1725400110000|2024-09-03 21:48:30|311.91|309.91|311.86|309.86|311.93|309.93|311.86|309.86|7
1725400120000|2024-09-03 21:48:40|311.85|309.85|311.87|309.87|311.89|309.89|311.85|309.85|6
1725400130000|2024-09-03 21:48:50|311.88|309.88|311.88|309.88|311.89|309.89|311.88|309.88|9
1725400140000|2024-09-03 21:49:00|311.89|309.89|311.89|309.89|311.89|309.89|311.87|309.87|9
1725400150000|2024-09-03 21:49:10|311.9|309.9|311.92|309.92|311.92|309.92|311.89|309.89|5
1725400160000|2024-09-03 21:49:20|311.93|309.93|311.93|309.93|311.93|309.93|311.93|309.93|1
1725400170000|2024-09-03 21:49:30|311.95|309.95|311.95|309.95|311.97|309.97|311.94|309.94|5
1725400180000|2024-09-03 21:49:40|311.96|309.96|311.95|309.95|311.96|309.96|311.94|309.94|4
1725400190000|2024-09-03 21:49:50|311.96|309.96|311.95|309.95|311.96|309.96|311.95|309.95|2
1725400200000|2024-09-03 21:50:00|311.96|309.96|311.96|309.96|311.96|309.96|311.95|309.95|3
1725400210000|2024-09-03 21:50:10|311.95|309.95|311.99|309.99|311.99|309.99|311.95|309.95|5
1725400220000|2024-09-03 21:50:20|312|310|312|310|312|310|312|310|1
1725400230000|2024-09-03 21:50:30|312.01|310.01|312.05|310.05|312.05|310.05|312.01|310.01|2
1725400240000|2024-09-03 21:50:40|312.06|310.06|312.08|310.08|312.08|310.08|312.04|310.04|3
1725400250000|2024-09-03 21:50:50|312.09|310.09|312.36|310.36|312.36|310.36|312.09|310.09|12
1725400260000|2024-09-03 21:51:00|312.39|310.39|312.41|310.41|312.41|310.41|312.39|310.39|2
1725400270000|2024-09-03 21:51:10|312.42|310.42|312.44|310.44|312.44|310.44|312.41|310.41|3
1725400280000|2024-09-03 21:51:20|312.48|310.48|312.57|310.57|312.57|310.57|312.48|310.48|4
1725400290000|2024-09-03 21:51:30|312.65|310.65|312.67|310.67|312.67|310.67|312.65|310.65|3
1725400300000|2024-09-03 21:51:40|312.68|310.68|312.75|310.75|312.75|310.75|312.68|310.68|4
1725400310000|2024-09-03 21:51:50|312.76|310.76|312.76|310.76|312.76|310.76|312.76|310.76|1
1725400320000|2024-09-03 21:52:00|312.78|310.78|312.78|310.78|312.78|310.78|312.78|310.78|1
1725400330000|2024-09-03 21:52:10|312.79|310.79|312.87|310.87|312.87|310.87|312.79|310.79|7
1725400340000|2024-09-03 21:52:20|312.88|310.88|312.88|310.88|312.88|310.88|312.88|310.88|1
1725400350000|2024-09-03 21:52:30|312.93|310.93|312.78|310.78|312.95|310.95|312.78|310.78|15
1725400360000|2024-09-03 21:52:40|312.72|310.72|312.25|310.25|312.72|310.72|312.21|310.21|11
1725400370000|2024-09-03 21:52:50|312.23|310.23|312.24|310.24|312.29|310.29|312.23|310.23|9
1725400380000|2024-09-03 21:53:00|312.26|310.26|312.26|310.26|312.26|310.26|312.26|310.26|1
1725400390000|2024-09-03 21:53:10|312.28|310.28|311.9|309.9|312.28|310.28|311.88|309.88|7
1725400400000|2024-09-03 21:53:20|311.93|309.93|311.89|309.89|311.95|309.95|311.88|309.88|13
1725400410000|2024-09-03 21:53:30|311.9|309.9|311.9|309.9|311.9|309.9|311.89|309.89|3
1725400420000|2024-09-03 21:53:40|311.91|309.91|311.92|309.92|311.92|309.92|311.9|309.9|4
1725400430000|2024-09-03 21:53:50|311.94|309.94|311.97|309.97|311.97|309.97|311.93|309.93|5
1725400440000|2024-09-03 21:54:00|311.99|309.99|312.08|310.08|312.08|310.08|311.98|309.98|10
1725400450000|2024-09-03 21:54:10|312.09|310.09|312.25|310.25|312.25|310.25|312.09|310.09|4
1725400460000|2024-09-03 21:54:20|312.24|310.24|312.27|310.27|312.27|310.27|312.24|310.24|2
1725400470000|2024-09-03 21:54:30|312.29|310.29|312.34|310.34|312.34|310.34|312.28|310.28|10
1725400480000|2024-09-03 21:54:40|312.35|310.35|312.4|310.4|312.4|310.4|312.35|310.35|5
1725400490000|2024-09-03 21:54:50|312.41|310.41|312.56|310.56|312.56|310.56|312.41|310.41|8
1725400500000|2024-09-03 21:55:00|312.55|310.55|312.55|310.55|312.55|310.55|312.55|310.55|1
1725400510000|2024-09-03 21:55:10|312.52|310.52|312.41|310.41|312.52|310.52|312.41|310.41|7
1725400520000|2024-09-03 21:55:20|312.4|310.4|312.26|310.26|312.43|310.43|312.26|310.26|14
1725400530000|2024-09-03 21:55:30|312.25|310.25|312.24|310.24|312.25|310.25|312.24|310.24|2
1725400540000|2024-09-03 21:55:40|312.25|310.25|312.23|310.23|312.25|310.25|312.22|310.22|5
1725400560000|2024-09-03 21:56:00|312.2|310.2|312.15|310.15|312.2|310.2|312.14|310.14|9
1725400570000|2024-09-03 21:56:10|312.16|310.16|312.38|310.38|312.39|310.39|312.13|310.13|17
1725400580000|2024-09-03 21:56:20|312.37|310.37|312.42|310.42|312.43|310.43|312.33|310.33|10
1725400590000|2024-09-03 21:56:30|312.43|310.43|312.4|310.4|312.49|310.49|312.4|310.4|6
1725400600000|2024-09-03 21:56:40|312.41|310.41|312.26|310.26|312.41|310.41|312.26|310.26|11
1725400610000|2024-09-03 21:56:50|312.27|310.27|312.45|310.45|312.47|310.47|312.23|310.23|11
1725400620000|2024-09-03 21:57:00|312.44|310.44|312.65|310.65|312.65|310.65|312.42|310.42|16
1725400630000|2024-09-03 21:57:10|312.66|310.66|312.47|310.47|312.66|310.66|312.47|310.47|16
1725400640000|2024-09-03 21:57:20|312.46|310.46|312.4|310.4|312.46|310.46|312.4|310.4|6
1725400650000|2024-09-03 21:57:30|312.36|310.36|312.14|310.14|312.38|310.38|312.14|310.14|10
1725400660000|2024-09-03 21:57:40|312.13|310.13|312.17|310.17|312.17|310.17|312.02|310.02|12
1725400670000|2024-09-03 21:57:50|312.15|310.15|312.14|310.14|312.16|310.16|312.14|310.14|5
1725400680000|2024-09-03 21:58:00|312.13|310.13|312.07|310.07|312.14|310.14|312.06|310.06|12
1725400690000|2024-09-03 21:58:10|312.05|310.05|312.04|310.04|312.07|310.07|312.04|310.04|6
1725400700000|2024-09-03 21:58:20|312.03|310.03|311.96|309.96|312.03|310.03|311.96|309.96|7
1725400710000|2024-09-03 21:58:30|311.97|309.97|311.89|309.89|311.97|309.97|311.85|309.85|7
1725400720000|2024-09-03 21:58:40|311.87|309.87|312.29|310.29|312.29|310.29|311.87|309.87|19
1725400730000|2024-09-03 21:58:50|312.28|310.28|312.28|310.28|312.32|310.32|312.28|310.28|10
1725400740000|2024-09-03 21:59:00|312.27|310.27|312.25|310.25|312.27|310.27|312.25|310.25|3
1725400750000|2024-09-03 21:59:10|312.23|310.23|312.16|310.16|312.23|310.23|312.16|310.16|15
1725400760000|2024-09-03 21:59:20|312.15|310.15|312.15|310.15|312.15|310.15|312.15|310.15|1
1725400770000|2024-09-03 21:59:30|312.16|310.16|312.63|310.63|312.63|310.63|312.16|310.16|18
1725400780000|2024-09-03 21:59:40|312.62|310.62|312.69|310.69|312.69|310.69|312.62|310.62|7
1725400790000|2024-09-03 21:59:50|312.71|310.71|312.75|310.75|312.75|310.75|312.71|310.71|3
1725400800000|2024-09-03 22:00:00|312.72|310.72|312.72|310.72|312.74|310.74|312.72|310.72|3
1725400810000|2024-09-03 22:00:10|312.71|310.71|312.68|310.68|312.71|310.71|312.68|310.68|3
1725400820000|2024-09-03 22:00:20|312.66|310.66|312.65|310.65|312.66|310.66|312.62|310.62|4
1725400830000|2024-09-03 22:00:30|312.68|310.68|312.7|310.7|312.7|310.7|312.68|310.68|3
1725400840000|2024-09-03 22:00:40|312.75|310.75|312.92|310.92|312.95|310.95|312.75|310.75|12
1725400850000|2024-09-03 22:00:50|312.91|310.91|312.92|310.92|312.96|310.96|312.9|310.9|9
1725400860000|2024-09-03 22:01:00|312.9|310.9|312.88|310.88|312.9|310.9|312.87|310.87|6
1725400870000|2024-09-03 22:01:10|312.86|310.86|312.82|310.82|312.86|310.86|312.82|310.82|5
1725400880000|2024-09-03 22:01:20|312.8|310.8|312.74|310.74|312.8|310.8|312.71|310.71|5
1725400890000|2024-09-03 22:01:30|312.7|310.7|312.73|310.73|312.73|310.73|312.66|310.66|7
1725400900000|2024-09-03 22:01:40|312.72|310.72|312.73|310.73|312.73|310.73|312.72|310.72|2
1725400910000|2024-09-03 22:01:50|312.74|310.74|312.71|310.71|312.74|310.74|312.71|310.71|6
1725400920000|2024-09-03 22:02:00|312.72|310.72|312.77|310.77|312.77|310.77|312.72|310.72|7
1725400930000|2024-09-03 22:02:10|312.79|310.79|312.86|310.86|312.94|310.94|312.79|310.79|12
1725400940000|2024-09-03 22:02:20|312.87|310.87|312.9|310.9|312.91|310.91|312.87|310.87|4
1725400950000|2024-09-03 22:02:30|312.89|310.89|312.77|310.77|312.89|310.89|312.77|310.77|10
1725400960000|2024-09-03 22:02:40|312.74|310.74|312.6|310.6|312.74|310.74|312.6|310.6|7
1725400970000|2024-09-03 22:02:50|312.61|310.61|312.65|310.65|312.66|310.66|312.61|310.61|11
1725400980000|2024-09-03 22:03:00|312.64|310.64|312.63|310.63|312.68|310.68|312.62|310.62|10
1725400990000|2024-09-03 22:03:10|312.64|310.64|312.6|310.6|312.64|310.64|312.56|310.56|6
1725401010000|2024-09-03 22:03:30|312.61|310.61|312.53|310.53|312.61|310.61|312.52|310.52|9
1725401020000|2024-09-03 22:03:40|312.54|310.54|312.54|310.54|312.55|310.55|312.53|310.53|4
1725401030000|2024-09-03 22:03:50|312.59|310.59|312.6|310.6|312.65|310.65|312.59|310.59|15
1725401040000|2024-09-03 22:04:00|312.62|310.62|312.86|310.86|312.92|310.92|312.6|310.6|29
1725401050000|2024-09-03 22:04:10|312.87|310.87|312.74|310.74|312.89|310.89|312.68|310.68|11
1725401060000|2024-09-03 22:04:20|312.88|310.88|312.97|310.97|312.97|310.97|312.85|310.85|8
1725401070000|2024-09-03 22:04:30|312.94|310.94|313.09|311.09|313.1|311.1|312.86|310.86|16
1725401080000|2024-09-03 22:04:40|313.05|311.05|313.11|311.11|313.14|311.14|313.02|311.02|21
1725401090000|2024-09-03 22:04:50|313.1|311.1|312.95|310.95|313.1|311.1|312.92|310.92|16
1725401100000|2024-09-03 22:05:00|312.94|310.94|313.32|311.32|313.4|311.4|312.94|310.94|18
1725401110000|2024-09-03 22:05:10|313.31|311.31|312.8|310.8|313.33|311.33|312.78|310.78|21
1725401120000|2024-09-03 22:05:20|312.79|310.79|312.62|310.62|312.79|310.79|312.62|310.62|9
1725401130000|2024-09-03 22:05:30|312.64|310.64|312.6|310.6|312.64|310.64|312.6|310.6|3
1725401140000|2024-09-03 22:05:40|312.61|310.61|312.62|310.62|312.64|310.64|312.61|310.61|8
1725401150000|2024-09-03 22:05:50|312.71|310.71|312.61|310.61|312.73|310.73|312.58|310.58|12
1725401160000|2024-09-03 22:06:00|312.56|310.56|312.33|310.33|312.56|310.56|312.33|310.33|5
1725401170000|2024-09-03 22:06:10|312.35|310.35|312.47|310.47|312.58|310.58|312.35|310.35|11
1725401180000|2024-09-03 22:06:20|312.46|310.46|312.31|310.31|312.46|310.46|312.27|310.27|18
1725401190000|2024-09-03 22:06:30|312.32|310.32|312.35|310.35|312.44|310.44|312.32|310.32|13
1725401200000|2024-09-03 22:06:40|312.37|310.37|312.54|310.54|312.56|310.56|312.37|310.37|12
1725401210000|2024-09-03 22:06:50|312.53|310.53|312.56|310.56|312.56|310.56|312.53|310.53|2
1725401220000|2024-09-03 22:07:00|312.55|310.55|312.54|310.54|312.55|310.55|312.49|310.49|12
1725401230000|2024-09-03 22:07:10|312.53|310.53|312.27|310.27|312.53|310.53|312.27|310.27|10
1725401240000|2024-09-03 22:07:20|312.23|310.23|312.06|310.06|312.25|310.25|312.05|310.05|15
1725401250000|2024-09-03 22:07:30|312.05|310.05|312.21|310.21|312.27|310.27|312|310|18
1725401260000|2024-09-03 22:07:40|312.23|310.23|312.07|310.07|312.23|310.23|312.07|310.07|16
1725401270000|2024-09-03 22:07:50|312.11|310.11|312.19|310.19|312.19|310.19|312.06|310.06|15
1725401280000|2024-09-03 22:08:00|312.2|310.2|312.26|310.26|312.26|310.26|312.2|310.2|6
1725401290000|2024-09-03 22:08:10|312.27|310.27|312.3|310.3|312.31|310.31|312.26|310.26|8
1725401300000|2024-09-03 22:08:20|312.29|310.29|312.24|310.24|312.29|310.29|312.23|310.23|8
1725401310000|2024-09-03 22:08:30|312.25|310.25|312.31|310.31|312.31|310.31|312.24|310.24|6
1725401320000|2024-09-03 22:08:40|312.29|310.29|312.02|310.02|312.29|310.29|312.02|310.02|18
1725401330000|2024-09-03 22:08:50|312|310|312.05|310.05|312.05|310.05|312|310|7
1725401340000|2024-09-03 22:09:00|312.06|310.06|312|310|312.11|310.11|312|310|9
1725401350000|2024-09-03 22:09:10|312.01|310.01|312.02|310.02|312.04|310.04|311.97|309.97|11
1725401360000|2024-09-03 22:09:20|312.01|310.01|312.04|310.04|312.05|310.05|312.01|310.01|7
1725401370000|2024-09-03 22:09:30|312.03|310.03|312.02|310.02|312.07|310.07|312.02|310.02|12
1725401380000|2024-09-03 22:09:40|311.99|309.99|311.92|309.92|311.99|309.99|311.9|309.9|7
1725401390000|2024-09-03 22:09:50|311.9|309.9|312.01|310.01|312.02|310.02|311.9|309.9|12
1725401400000|2024-09-03 22:10:00|312.02|310.02|312.02|310.02|312.09|310.09|312.01|310.01|10
1725401410000|2024-09-03 22:10:10|312.01|310.01|311.97|309.97|312.01|310.01|311.96|309.96|7
1725401420000|2024-09-03 22:10:20|312.01|310.01|312.04|310.04|312.04|310.04|312|310|6
1725401430000|2024-09-03 22:10:30|312.05|310.05|312.1|310.1|312.11|310.11|312.05|310.05|5
1725401440000|2024-09-03 22:10:40|312.09|310.09|311.82|309.82|312.09|310.09|311.82|309.82|8
1725401450000|2024-09-03 22:10:50|311.81|309.81|311.85|309.85|311.86|309.86|311.81|309.81|14
1725401460000|2024-09-03 22:11:00|311.84|309.84|311.93|309.93|311.93|309.93|311.84|309.84|15
1725401470000|2024-09-03 22:11:10|311.94|309.94|311.96|309.96|311.96|309.96|311.94|309.94|3
1725401480000|2024-09-03 22:11:20|311.97|309.97|312.07|310.07|312.07|310.07|311.97|309.97|11
1725401490000|2024-09-03 22:11:30|312.08|310.08|312.08|310.08|312.08|310.08|312.08|310.08|1
1725401500000|2024-09-03 22:11:40|312.07|310.07|312.07|310.07|312.08|310.08|312.07|310.07|3
1725401510000|2024-09-03 22:11:50|312.06|310.06|312.01|310.01|312.06|310.06|312.01|310.01|7
1725401520000|2024-09-03 22:12:00|312.02|310.02|312|310|312.02|310.02|311.91|309.91|16
1725401530000|2024-09-03 22:12:10|312.02|310.02|312.06|310.06|312.06|310.06|312.01|310.01|9
1725401540000|2024-09-03 22:12:20|312.05|310.05|312.05|310.05|312.06|310.06|312.05|310.05|3
1725401550000|2024-09-03 22:12:30|312.06|310.06|312.13|310.13|312.16|310.16|312.06|310.06|8
1725401560000|2024-09-03 22:12:40|312.12|310.12|312.22|310.22|312.24|310.24|312.12|310.12|10
1725401570000|2024-09-03 22:12:50|312.23|310.23|312.22|310.22|312.23|310.23|312.22|310.22|2
1725401580000|2024-09-03 22:13:00|312.19|310.19|312.11|310.11|312.19|310.19|312.11|310.11|5
1725401590000|2024-09-03 22:13:10|312.12|310.12|312.2|310.2|312.2|310.2|312.12|310.12|5
1725401600000|2024-09-03 22:13:20|312.34|310.34|312.43|310.43|312.46|310.46|312.34|310.34|9
1725401610000|2024-09-03 22:13:30|312.42|310.42|312.33|310.33|312.42|310.42|312.32|310.32|14
1725401620000|2024-09-03 22:13:40|312.23|310.23|312.16|310.16|312.23|310.23|312.14|310.14|12
1725401630000|2024-09-03 22:13:50|312.15|310.15|312.16|310.16|312.17|310.17|312.15|310.15|4
1725401640000|2024-09-03 22:14:00|312.15|310.15|312.11|310.11|312.15|310.15|312.11|310.11|6
1725401650000|2024-09-03 22:14:10|312.1|310.1|312.11|310.11|312.11|310.11|312.09|310.09|3
1725401670000|2024-09-03 22:14:30|312.12|310.12|312.16|310.16|312.16|310.16|312.12|310.12|9
1725401680000|2024-09-03 22:14:40|312.17|310.17|312.21|310.21|312.21|310.21|312.17|310.17|2
1725401690000|2024-09-03 22:14:50|312.2|310.2|312.14|310.14|312.2|310.2|312.14|310.14|6
1725401700000|2024-09-03 22:15:00|312.15|310.15|312.07|310.07|312.15|310.15|312.07|310.07|7
1725401710000|2024-09-03 22:15:10|312.06|310.06|312.03|310.03|312.06|310.06|312.03|310.03|3
1725401720000|2024-09-03 22:15:20|312.04|310.04|312.07|310.07|312.1|310.1|312.03|310.03|13
1725401730000|2024-09-03 22:15:30|312.06|310.06|312.05|310.05|312.08|310.08|312.05|310.05|10
1725401740000|2024-09-03 22:15:40|312.06|310.06|312.08|310.08|312.08|310.08|312.04|310.04|10
1725401750000|2024-09-03 22:15:50|312.09|310.09|312.08|310.08|312.09|310.09|312.08|310.08|2
1725401760000|2024-09-03 22:16:00|312.09|310.09|312.12|310.12|312.12|310.12|312.06|310.06|11
1725401770000|2024-09-03 22:16:10|312.1|310.1|312.07|310.07|312.11|310.11|312.07|310.07|13
1725401780000|2024-09-03 22:16:20|312.06|310.06|312|310|312.06|310.06|312|310|6
1725401790000|2024-09-03 22:16:30|311.99|309.99|311.85|309.85|311.99|309.99|311.85|309.85|9
1725401800000|2024-09-03 22:16:40|311.86|309.86|311.85|309.85|311.86|309.86|311.85|309.85|4
1725401810000|2024-09-03 22:16:50|311.81|309.81|311.86|309.86|311.86|309.86|311.81|309.81|6
1725401820000|2024-09-03 22:17:00|311.87|309.87|312.55|310.55|312.56|310.56|311.86|309.86|16
1725401830000|2024-09-03 22:17:10|312.62|310.62|312.64|310.64|312.64|310.64|312.59|310.59|12
1725401840000|2024-09-03 22:17:20|312.63|310.63|312.63|310.63|312.63|310.63|312.62|310.62|3
1725401850000|2024-09-03 22:17:30|312.62|310.62|312.65|310.65|312.65|310.65|312.62|310.62|8
1725401860000|2024-09-03 22:17:40|312.64|310.64|312.53|310.53|312.64|310.64|312.53|310.53|4
1725401870000|2024-09-03 22:17:50|312.57|310.57|312.61|310.61|312.61|310.61|312.56|310.56|15
1725401880000|2024-09-03 22:18:00|312.59|310.59|312.45|310.45|312.59|310.59|312.45|310.45|10
1725401890000|2024-09-03 22:18:10|312.46|310.46|312.65|310.65|312.65|310.65|312.43|310.43|19
1725401900000|2024-09-03 22:18:20|312.63|310.63|312.55|310.55|312.63|310.63|312.55|310.55|10
1725401910000|2024-09-03 22:18:30|312.57|310.57|312.65|310.65|312.67|310.67|312.57|310.57|10
1725401920000|2024-09-03 22:18:40|312.63|310.63|312.61|310.61|312.63|310.63|312.59|310.59|5
1725401930000|2024-09-03 22:18:50|312.57|310.57|312.58|310.58|312.61|310.61|312.56|310.56|9
1725401940000|2024-09-03 22:19:00|312.57|310.57|312.58|310.58|312.63|310.63|312.57|310.57|6
1725401950000|2024-09-03 22:19:10|312.59|310.59|312.69|310.69|312.73|310.73|312.58|310.58|20
1725401960000|2024-09-03 22:19:20|312.68|310.68|313.04|311.04|313.21|311.21|312.66|310.66|23
1725401970000|2024-09-03 22:19:30|313.03|311.03|313.13|311.13|313.14|311.14|313.01|311.01|6
1725401980000|2024-09-03 22:19:40|313.14|311.14|313.11|311.11|313.15|311.15|313.11|311.11|10
1725401990000|2024-09-03 22:19:50|313.1|311.1|313.12|311.12|313.16|311.16|313.1|311.1|10
1725402000000|2024-09-03 22:20:00|313.11|311.11|313.1|311.1|313.15|311.15|313.1|311.1|15
1725402010000|2024-09-03 22:20:10|313.12|311.12|313.16|311.16|313.27|311.27|313.12|311.12|17
1725402020000|2024-09-03 22:20:20|313.17|311.17|312.82|310.82|313.17|311.17|312.82|310.82|14
1725402030000|2024-09-03 22:20:30|312.81|310.81|312.67|310.67|312.82|310.82|312.59|310.59|18
1725402040000|2024-09-03 22:20:40|312.73|310.73|313|311|313|311|312.73|310.73|8
1725402050000|2024-09-03 22:20:50|312.94|310.94|312.88|310.88|312.94|310.94|312.82|310.82|10
1725402060000|2024-09-03 22:21:00|312.9|310.9|312.9|310.9|312.94|310.94|312.9|310.9|17
1725402070000|2024-09-03 22:21:10|312.92|310.92|312.8|310.8|312.92|310.92|312.8|310.8|14
1725402080000|2024-09-03 22:21:20|312.79|310.79|312.82|310.82|312.83|310.83|312.78|310.78|9
1725402090000|2024-09-03 22:21:30|312.81|310.81|312.79|310.79|312.81|310.81|312.79|310.79|6
1725402100000|2024-09-03 22:21:40|312.8|310.8|312.72|310.72|312.8|310.8|312.72|310.72|11
1725402120000|2024-09-03 22:22:00|312.7|310.7|312.71|310.71|312.72|310.72|312.68|310.68|12
1725402130000|2024-09-03 22:22:10|312.7|310.7|312.69|310.69|312.71|310.71|312.6|310.6|19
1725402140000|2024-09-03 22:22:20|312.68|310.68|312.62|310.62|312.7|310.7|312.62|310.62|7
1725402150000|2024-09-03 22:22:30|312.6|310.6|312.73|310.73|312.73|310.73|312.6|310.6|18
1725402160000|2024-09-03 22:22:40|312.72|310.72|312.59|310.59|312.73|310.73|312.59|310.59|8
1725402170000|2024-09-03 22:22:50|312.6|310.6|312.62|310.62|312.62|310.62|312.6|310.6|11
1725402180000|2024-09-03 22:23:00|312.65|310.65|312.66|310.66|312.69|310.69|312.64|310.64|11
1725402190000|2024-09-03 22:23:10|312.7|310.7|313.11|311.11|313.13|311.13|312.7|310.7|13
1725402200000|2024-09-03 22:23:20|313.14|311.14|313.77|311.77|313.78|311.78|313.09|311.09|19
1725402210000|2024-09-03 22:23:30|313.79|311.79|314.02|312.02|314.02|312.02|313.42|311.42|23
1725402220000|2024-09-03 22:23:40|313.96|311.96|313.89|311.89|313.96|311.96|313.81|311.81|11
1725402230000|2024-09-03 22:23:50|313.91|311.91|313.81|311.81|314|312|313.8|311.8|15
1725402240000|2024-09-03 22:24:00|313.82|311.82|313.82|311.82|313.93|311.93|313.79|311.79|15
1725402250000|2024-09-03 22:24:10|313.83|311.83|313.82|311.82|313.83|311.83|313.82|311.82|2
1725402260000|2024-09-03 22:24:20|314.01|312.01|314.41|312.41|314.5|312.5|314.01|312.01|11
1725402270000|2024-09-03 22:24:30|314.4|312.4|314.29|312.29|314.41|312.41|314.29|312.29|10
1725402280000|2024-09-03 22:24:40|314.25|312.25|314.26|312.26|314.26|312.26|314.2|312.2|8
1725402290000|2024-09-03 22:24:50|314.25|312.25|314.2|312.2|314.25|312.25|314.16|312.16|5
1725402300000|2024-09-03 22:25:00|314.19|312.19|314.05|312.05|314.19|312.19|314.04|312.04|8
1725402310000|2024-09-03 22:25:10|314.02|312.02|313.92|311.92|314.02|312.02|313.82|311.82|12
1725402320000|2024-09-03 22:25:20|313.93|311.93|313.93|311.93|313.93|311.93|313.92|311.92|3
1725402330000|2024-09-03 22:25:30|313.92|311.92|313.87|311.87|313.92|311.92|313.87|311.87|3
1725402340000|2024-09-03 22:25:40|313.83|311.83|313.8|311.8|313.84|311.84|313.79|311.79|11
1725402350000|2024-09-03 22:25:50|313.81|311.81|313.76|311.76|313.81|311.81|313.76|311.76|5
1725402360000|2024-09-03 22:26:00|313.75|311.75|313.75|311.75|313.81|311.81|313.75|311.75|11
1725402370000|2024-09-03 22:26:10|313.73|311.73|313.7|311.7|313.73|311.73|313.7|311.7|3
1725402380000|2024-09-03 22:26:20|313.68|311.68|313.72|311.72|313.73|311.73|313.67|311.67|7
1725402390000|2024-09-03 22:26:30|313.71|311.71|313.68|311.68|313.73|311.73|313.68|311.68|9
1725402400000|2024-09-03 22:26:40|313.67|311.67|313.61|311.61|313.67|311.67|313.59|311.59|6
1725402410000|2024-09-03 22:26:50|313.62|311.62|313.63|311.63|313.63|311.63|313.62|311.62|2
1725402420000|2024-09-03 22:27:00|313.62|311.62|313.57|311.57|313.62|311.62|313.57|311.57|4
1725402430000|2024-09-03 22:27:10|313.59|311.59|313.59|311.59|313.6|311.6|313.59|311.59|3
1725402440000|2024-09-03 22:27:20|313.58|311.58|313.58|311.58|313.58|311.58|313.58|311.58|1
1725402450000|2024-09-03 22:27:30|313.65|311.65|313.64|311.64|313.65|311.65|313.64|311.64|2
1725402460000|2024-09-03 22:27:40|313.65|311.65|313.7|311.7|313.71|311.71|313.65|311.65|5
1725402480000|2024-09-03 22:28:00|313.72|311.72|313.69|311.69|313.74|311.74|313.69|311.69|6
1725402490000|2024-09-03 22:28:10|313.71|311.71|313.71|311.71|313.71|311.71|313.71|311.71|1
1725402500000|2024-09-03 22:28:20|313.82|311.82|313.79|311.79|313.82|311.82|313.79|311.79|5
1725402510000|2024-09-03 22:28:30|313.8|311.8|313.77|311.77|313.8|311.8|313.77|311.77|4
1725402520000|2024-09-03 22:28:40|313.78|311.78|313.78|311.78|313.8|311.8|313.78|311.78|5
1725402540000|2024-09-03 22:29:00|313.79|311.79|313.81|311.81|313.81|311.81|313.79|311.79|2
1725402550000|2024-09-03 22:29:10|313.79|311.79|313.84|311.84|313.87|311.87|313.79|311.79|10
1725402560000|2024-09-03 22:29:20|313.83|311.83|313.8|311.8|313.83|311.83|313.8|311.8|2
1725402570000|2024-09-03 22:29:30|313.78|311.78|313.8|311.8|313.8|311.8|313.78|311.78|6
1725402580000|2024-09-03 22:29:40|313.81|311.81|313.81|311.81|313.85|311.85|313.78|311.78|12
1725402590000|2024-09-03 22:29:50|313.96|311.96|313.87|311.87|313.96|311.96|313.85|311.85|15
1725402600000|2024-09-03 22:30:00|313.88|311.88|313.77|311.77|313.9|311.9|313.72|311.72|14
1725402610000|2024-09-03 22:30:10|313.78|311.78|313.78|311.78|313.78|311.78|313.78|311.78|1
1725402620000|2024-09-03 22:30:20|313.8|311.8|313.8|311.8|313.81|311.81|313.8|311.8|3
1725402630000|2024-09-03 22:30:30|313.79|311.79|313.74|311.74|313.79|311.79|313.74|311.74|5
1725402650000|2024-09-03 22:30:50|313.76|311.76|313.79|311.79|313.8|311.8|313.75|311.75|17
1725402660000|2024-09-03 22:31:00|313.8|311.8|313.73|311.73|313.8|311.8|313.73|311.73|7
1725402670000|2024-09-03 22:31:10|313.72|311.72|313.69|311.69|313.73|311.73|313.69|311.69|10
1725402680000|2024-09-03 22:31:20|313.7|311.7|313.68|311.68|313.7|311.7|313.68|311.68|3
1725402690000|2024-09-03 22:31:30|313.67|311.67|313.67|311.67|313.68|311.68|313.67|311.67|5
1725402700000|2024-09-03 22:31:40|313.68|311.68|313.69|311.69|313.69|311.69|313.68|311.68|2
1725402710000|2024-09-03 22:31:50|313.67|311.67|313.65|311.65|313.67|311.67|313.65|311.65|3
1725402720000|2024-09-03 22:32:00|313.66|311.66|313.68|311.68|313.68|311.68|313.65|311.65|5
1725402730000|2024-09-03 22:32:10|313.69|311.69|313.69|311.69|313.69|311.69|313.68|311.68|5
1725402740000|2024-09-03 22:32:20|313.68|311.68|313.75|311.75|313.75|311.75|313.68|311.68|4
1725402750000|2024-09-03 22:32:30|313.76|311.76|313.82|311.82|313.83|311.83|313.76|311.76|3
1725402760000|2024-09-03 22:32:40|313.91|311.91|313.91|311.91|313.93|311.93|313.91|311.91|4
1725402770000|2024-09-03 22:32:50|313.92|311.92|313.9|311.9|313.92|311.92|313.9|311.9|7
1725402780000|2024-09-03 22:33:00|313.92|311.92|313.94|311.94|314|312|313.88|311.88|11
1725402790000|2024-09-03 22:33:10|313.91|311.91|313.99|311.99|313.99|311.99|313.91|311.91|5
1725402800000|2024-09-03 22:33:20|313.98|311.98|313.9|311.9|313.98|311.98|313.9|311.9|6
1725402810000|2024-09-03 22:33:30|313.91|311.91|314|312|314|312|313.91|311.91|5
1725402830000|2024-09-03 22:33:50|314.03|312.03|314.03|312.03|314.04|312.04|314.02|312.02|7
1725402840000|2024-09-03 22:34:00|314.08|312.08|313.96|311.96|314.08|312.08|313.96|311.96|7
1725402850000|2024-09-03 22:34:10|313.95|311.95|314.02|312.02|314.02|312.02|313.93|311.93|14
1725402860000|2024-09-03 22:34:20|314.07|312.07|314.06|312.06|314.12|312.12|314.06|312.06|6
1725402870000|2024-09-03 22:34:30|314.07|312.07|314.09|312.09|314.11|312.11|314.07|312.07|6
1725402880000|2024-09-03 22:34:40|314.08|312.08|314.09|312.09|314.09|312.09|314.08|312.08|2
1725402890000|2024-09-03 22:34:50|314.14|312.14|314.2|312.2|314.22|312.22|314.14|312.14|11
1725402900000|2024-09-03 22:35:00|314.21|312.21|314.19|312.19|314.21|312.21|314.19|312.19|9
1725402910000|2024-09-03 22:35:10|314.2|312.2|314.23|312.23|314.23|312.23|314.2|312.2|9
1725402920000|2024-09-03 22:35:20|314.25|312.25|314.23|312.23|314.25|312.25|314.23|312.23|2
1725402930000|2024-09-03 22:35:30|314.24|312.24|314.22|312.22|314.24|312.24|314.22|312.22|3
1725402940000|2024-09-03 22:35:40|314.23|312.23|314.22|312.22|314.23|312.23|314.22|312.22|6
1725402950000|2024-09-03 22:35:50|314.23|312.23|314.23|312.23|314.24|312.24|314.23|312.23|3
1725402960000|2024-09-03 22:36:00|314.18|312.18|314.08|312.08|314.18|312.18|314.05|312.05|13
1725402970000|2024-09-03 22:36:10|314.07|312.07|314.04|312.04|314.08|312.08|314.04|312.04|6
1725402980000|2024-09-03 22:36:20|314.07|312.07|314.01|312.01|314.07|312.07|314.01|312.01|5
1725402990000|2024-09-03 22:36:30|314|312|314|312|314|312|314|312|1
1725403000000|2024-09-03 22:36:40|313.95|311.95|313.88|311.88|313.95|311.95|313.88|311.88|4
1725403010000|2024-09-03 22:36:50|313.89|311.89|313.96|311.96|313.96|311.96|313.89|311.89|8
1725403020000|2024-09-03 22:37:00|313.95|311.95|313.81|311.81|313.95|311.95|313.77|311.77|5
1725403030000|2024-09-03 22:37:10|313.77|311.77|313.81|311.81|313.81|311.81|313.64|311.64|14
1725403040000|2024-09-03 22:37:20|313.8|311.8|313.71|311.71|313.81|311.81|313.71|311.71|4
1725403050000|2024-09-03 22:37:30|313.73|311.73|313.81|311.81|313.81|311.81|313.7|311.7|15
1725403060000|2024-09-03 22:37:40|313.8|311.8|313.95|311.95|313.95|311.95|313.79|311.79|12
1725403070000|2024-09-03 22:37:50|313.93|311.93|313.88|311.88|313.93|311.93|313.87|311.87|8
1725403080000|2024-09-03 22:38:00|313.87|311.87|313.69|311.69|313.87|311.87|313.69|311.69|12
1725403090000|2024-09-03 22:38:10|313.68|311.68|313.61|311.61|313.68|311.68|313.61|311.61|5
1725403100000|2024-09-03 22:38:20|313.6|311.6|313.42|311.42|313.6|311.6|313.42|311.42|13
1725403110000|2024-09-03 22:38:30|313.45|311.45|313.46|311.46|313.48|311.48|313.45|311.45|7
1725403120000|2024-09-03 22:38:40|313.47|311.47|313.39|311.39|313.47|311.47|313.39|311.39|10
1725403130000|2024-09-03 22:38:50|313.4|311.4|313.39|311.39|313.42|311.42|313.38|311.38|16
1725403140000|2024-09-03 22:39:00|313.38|311.38|313.47|311.47|313.5|311.5|313.36|311.36|17
1725403150000|2024-09-03 22:39:10|313.48|311.48|313.5|311.5|313.51|311.51|313.47|311.47|11
1725403160000|2024-09-03 22:39:20|313.51|311.51|313.49|311.49|313.51|311.51|313.47|311.47|13
1725403170000|2024-09-03 22:39:30|313.48|311.48|313.47|311.47|313.5|311.5|313.47|311.47|12
1725403180000|2024-09-03 22:39:40|313.46|311.46|313.46|311.46|313.46|311.46|313.46|311.46|1
1725403190000|2024-09-03 22:39:50|313.45|311.45|313.35|311.35|313.45|311.45|313.34|311.34|5
1725403200000|2024-09-03 22:40:00|313.36|311.36|313.34|311.34|313.36|311.36|313.28|311.28|9
1725403210000|2024-09-03 22:40:10|313.33|311.33|313.24|311.24|313.37|311.37|313.24|311.24|18
1725403220000|2024-09-03 22:40:20|313.25|311.25|313.32|311.32|313.32|311.32|313.24|311.24|8
1725403240000|2024-09-03 22:40:40|313.31|311.31|313.22|311.22|313.31|311.31|313.19|311.19|8
1725403250000|2024-09-03 22:40:50|313.19|311.19|313.23|311.23|313.23|311.23|313.19|311.19|3
1725403260000|2024-09-03 22:41:00|313.22|311.22|313.22|311.22|313.22|311.22|313.2|311.2|8
1725403270000|2024-09-03 22:41:10|313.21|311.21|313.27|311.27|313.27|311.27|313.2|311.2|8
1725403280000|2024-09-03 22:41:20|313.28|311.28|313.29|311.29|313.3|311.3|313.28|311.28|3
1725403290000|2024-09-03 22:41:30|313.32|311.32|313.33|311.33|313.33|311.33|313.31|311.31|5
1725403300000|2024-09-03 22:41:40|313.31|311.31|313.31|311.31|313.32|311.32|313.31|311.31|3
1725403310000|2024-09-03 22:41:50|313.37|311.37|313.36|311.36|313.38|311.38|313.35|311.35|6
1725403320000|2024-09-03 22:42:00|313.35|311.35|313.29|311.29|313.35|311.35|313.29|311.29|10
1725403330000|2024-09-03 22:42:10|313.3|311.3|313.34|311.34|313.34|311.34|313.29|311.29|10
1725403340000|2024-09-03 22:42:20|313.35|311.35|313.3|311.3|313.37|311.37|313.3|311.3|7
1725403360000|2024-09-03 22:42:40|313.22|311.22|313.37|311.37|313.37|311.37|313.22|311.22|6
1725403370000|2024-09-03 22:42:50|313.38|311.38|313.54|311.54|313.54|311.54|313.38|311.38|11
1725403380000|2024-09-03 22:43:00|313.58|311.58|313.53|311.53|313.6|311.6|313.53|311.53|12
1725403390000|2024-09-03 22:43:10|313.51|311.51|313.51|311.51|313.51|311.51|313.51|311.51|1
1725403400000|2024-09-03 22:43:20|313.52|311.52|313.52|311.52|313.53|311.53|313.51|311.51|9
1725403410000|2024-09-03 22:43:30|313.53|311.53|313.51|311.51|313.53|311.53|313.51|311.51|5
1725403420000|2024-09-03 22:43:40|313.52|311.52|313.56|311.56|313.57|311.57|313.51|311.51|9
1725403430000|2024-09-03 22:43:50|313.57|311.57|313.57|311.57|313.57|311.57|313.57|311.57|1
1725403440000|2024-09-03 22:44:00|313.56|311.56|313.47|311.47|313.56|311.56|313.47|311.47|9
1725403450000|2024-09-03 22:44:10|313.37|311.37|313.37|311.37|313.37|311.37|313.37|311.37|1
1725403460000|2024-09-03 22:44:20|313.36|311.36|313.35|311.35|313.36|311.36|313.35|311.35|4
1725403470000|2024-09-03 22:44:30|313.36|311.36|313.34|311.34|313.37|311.37|313.34|311.34|9
1725403480000|2024-09-03 22:44:40|313.36|311.36|313.36|311.36|313.38|311.38|313.34|311.34|9
1725403490000|2024-09-03 22:44:50|313.37|311.37|313.37|311.37|313.37|311.37|313.37|311.37|1
1725403500000|2024-09-03 22:45:00|313.38|311.38|313.3|311.3|313.38|311.38|313.3|311.3|6
1725403510000|2024-09-03 22:45:10|313.28|311.28|313.3|311.3|313.37|311.37|313.28|311.28|11
1725403520000|2024-09-03 22:45:20|313.31|311.31|313.36|311.36|313.36|311.36|313.31|311.31|7
1725403530000|2024-09-03 22:45:30|313.37|311.37|313.57|311.57|313.59|311.59|313.37|311.37|14
1725403540000|2024-09-03 22:45:40|313.58|311.58|313.55|311.55|313.58|311.58|313.55|311.55|6
1725403550000|2024-09-03 22:45:50|313.54|311.54|313.56|311.56|313.56|311.56|313.54|311.54|2
1725403560000|2024-09-03 22:46:00|313.55|311.55|313.55|311.55|313.56|311.56|313.5|311.5|10
1725403570000|2024-09-03 22:46:10|313.56|311.56|313.62|311.62|313.64|311.64|313.56|311.56|12
1725403580000|2024-09-03 22:46:20|313.65|311.65|313.63|311.63|313.65|311.65|313.62|311.62|7
1725403590000|2024-09-03 22:46:30|313.62|311.62|313.58|311.58|313.62|311.62|313.58|311.58|6
1725403600000|2024-09-03 22:46:40|313.57|311.57|313.58|311.58|313.58|311.58|313.57|311.57|4
1725403610000|2024-09-03 22:46:50|313.57|311.57|313.56|311.56|313.57|311.57|313.56|311.56|2
1725403620000|2024-09-03 22:47:00|313.57|311.57|313.48|311.48|313.57|311.57|313.48|311.48|8
1725403630000|2024-09-03 22:47:10|313.49|311.49|313.54|311.54|313.56|311.56|313.49|311.49|7
1725403640000|2024-09-03 22:47:20|313.53|311.53|313.54|311.54|313.54|311.54|313.49|311.49|8
1725403650000|2024-09-03 22:47:30|313.55|311.55|313.53|311.53|313.55|311.55|313.53|311.53|4
1725403660000|2024-09-03 22:47:40|313.54|311.54|313.51|311.51|313.54|311.54|313.51|311.51|5
1725403670000|2024-09-03 22:47:50|313.53|311.53|313.54|311.54|313.54|311.54|313.53|311.53|2
1725403680000|2024-09-03 22:48:00|313.5|311.5|313.54|311.54|313.56|311.56|313.5|311.5|8
1725403690000|2024-09-03 22:48:10|313.52|311.52|313.54|311.54|313.54|311.54|313.5|311.5|4
1725403700000|2024-09-03 22:48:20|313.53|311.53|313.56|311.56|313.57|311.57|313.53|311.53|9
1725403710000|2024-09-03 22:48:30|313.57|311.57|313.52|311.52|313.57|311.57|313.52|311.52|6
1725403720000|2024-09-03 22:48:40|313.53|311.53|313.48|311.48|313.53|311.53|313.48|311.48|8
1725403730000|2024-09-03 22:48:50|313.5|311.5|313.5|311.5|313.5|311.5|313.48|311.48|6
1725403740000|2024-09-03 22:49:00|313.51|311.51|313.52|311.52|313.52|311.52|313.47|311.47|17
1725403750000|2024-09-03 22:49:10|313.5|311.5|313.49|311.49|313.5|311.5|313.49|311.49|4
1725403760000|2024-09-03 22:49:20|313.5|311.5|313.56|311.56|313.56|311.56|313.49|311.49|16
1725403770000|2024-09-03 22:49:30|313.58|311.58|313.57|311.57|313.59|311.59|313.55|311.55|7
1725403780000|2024-09-03 22:49:40|313.59|311.59|313.57|311.57|313.59|311.59|313.57|311.57|6
1725403790000|2024-09-03 22:49:50|313.59|311.59|313.55|311.55|313.59|311.59|313.55|311.55|8
1725403800000|2024-09-03 22:50:00|313.54|311.54|313.49|311.49|313.54|311.54|313.47|311.47|10
1725403810000|2024-09-03 22:50:10|313.48|311.48|313.49|311.49|313.51|311.51|313.48|311.48|3
1725403820000|2024-09-03 22:50:20|313.5|311.5|313.53|311.53|313.54|311.54|313.5|311.5|7
1725403830000|2024-09-03 22:50:30|313.55|311.55|313.58|311.58|313.58|311.58|313.55|311.55|9
1725403840000|2024-09-03 22:50:40|313.53|311.53|313.55|311.55|313.55|311.55|313.53|311.53|8
1725403860000|2024-09-03 22:51:00|313.53|311.53|313.23|311.23|313.55|311.55|313.23|311.23|15
1725403870000|2024-09-03 22:51:10|313.25|311.25|313.25|311.25|313.25|311.25|313.23|311.23|3
1725403880000|2024-09-03 22:51:20|313.23|311.23|313.19|311.19|313.23|311.23|313.19|311.19|2
1725403890000|2024-09-03 22:51:30|313.2|311.2|313.25|311.25|313.25|311.25|313.19|311.19|7
1725403910000|2024-09-03 22:51:50|313.23|311.23|313.27|311.27|313.27|311.27|313.23|311.23|3
1725403920000|2024-09-03 22:52:00|313.24|311.24|313.22|311.22|313.24|311.24|313.22|311.22|2
1725403930000|2024-09-03 22:52:10|313.27|311.27|313.33|311.33|313.33|311.33|313.27|311.27|7
1725403940000|2024-09-03 22:52:20|313.32|311.32|313.4|311.4|313.4|311.4|313.3|311.3|7
1725403950000|2024-09-03 22:52:30|313.41|311.41|313.45|311.45|313.45|311.45|313.39|311.39|7
1725403960000|2024-09-03 22:52:40|313.43|311.43|313.4|311.4|313.43|311.43|313.38|311.38|9
1725403980000|2024-09-03 22:53:00|313.36|311.36|313.44|311.44|313.44|311.44|313.35|311.35|12
1725403990000|2024-09-03 22:53:10|313.42|311.42|313.41|311.41|313.44|311.44|313.4|311.4|6
1725404000000|2024-09-03 22:53:20|313.38|311.38|313.37|311.37|313.38|311.38|313.37|311.37|10
1725404010000|2024-09-03 22:53:30|313.38|311.38|313.35|311.35|313.39|311.39|313.35|311.35|6
1725404020000|2024-09-03 22:53:40|313.33|311.33|313.32|311.32|313.33|311.33|313.32|311.32|2
1725404030000|2024-09-03 22:53:50|313.34|311.34|313.29|311.29|313.35|311.35|313.29|311.29|7
1725404040000|2024-09-03 22:54:00|313.28|311.28|313.22|311.22|313.28|311.28|313.21|311.21|3
1725404050000|2024-09-03 22:54:10|313.21|311.21|313.24|311.24|313.24|311.24|313.2|311.2|8
1725404060000|2024-09-03 22:54:20|313.25|311.25|313.27|311.27|313.27|311.27|313.23|311.23|7
1725404070000|2024-09-03 22:54:30|313.3|311.3|313.32|311.32|313.32|311.32|313.3|311.3|7
1725404080000|2024-09-03 22:54:40|313.33|311.33|313.31|311.31|313.36|311.36|313.29|311.29|5
1725404090000|2024-09-03 22:54:50|313.3|311.3|313.2|311.2|313.3|311.3|313.2|311.2|3
1725404100000|2024-09-03 22:55:00|313.22|311.22|313.19|311.19|313.22|311.22|313.14|311.14|10
1725404110000|2024-09-03 22:55:10|313.18|311.18|313.24|311.24|313.24|311.24|313.18|311.18|16
1725404120000|2024-09-03 22:55:20|313.25|311.25|313.27|311.27|313.27|311.27|313.25|311.25|11
1725404130000|2024-09-03 22:55:30|313.28|311.28|313.39|311.39|313.39|311.39|313.28|311.28|5
1725404140000|2024-09-03 22:55:40|313.37|311.37|313.3|311.3|313.38|311.38|313.3|311.3|15
1725404150000|2024-09-03 22:55:50|313.28|311.28|313.31|311.31|313.31|311.31|313.28|311.28|5
1725404160000|2024-09-03 22:56:00|313.29|311.29|313.22|311.22|313.29|311.29|313.21|311.21|6
1725404170000|2024-09-03 22:56:10|313.23|311.23|313.28|311.28|313.28|311.28|313.23|311.23|5
1725404180000|2024-09-03 22:56:20|313.29|311.29|313.15|311.15|313.31|311.31|313.14|311.14|14
1725404200000|2024-09-03 22:56:40|313.16|311.16|313.16|311.16|313.19|311.19|313.16|311.16|5
1725404210000|2024-09-03 22:56:50|313.17|311.17|313.16|311.16|313.17|311.17|313.16|311.16|4
1725404220000|2024-09-03 22:57:00|313.11|311.11|313.08|311.08|313.11|311.11|313.02|311.02|6
1725404230000|2024-09-03 22:57:10|313.07|311.07|313.11|311.11|313.12|311.12|313.07|311.07|11
1725404240000|2024-09-03 22:57:20|313.12|311.12|313.13|311.13|313.14|311.14|313.11|311.11|7
1725404250000|2024-09-03 22:57:30|313.12|311.12|313.14|311.14|313.16|311.16|313.12|311.12|7
1725404260000|2024-09-03 22:57:40|313.15|311.15|313.18|311.18|313.18|311.18|313.14|311.14|7
1725404270000|2024-09-03 22:57:50|313.16|311.16|313.16|311.16|313.18|311.18|313.16|311.16|4
1725404280000|2024-09-03 22:58:00|313.13|311.13|313.01|311.01|313.13|311.13|313.01|311.01|9
1725404290000|2024-09-03 22:58:10|312.99|310.99|312.96|310.96|312.99|310.99|312.96|310.96|2
1725404300000|2024-09-03 22:58:20|312.83|310.83|312.91|310.91|312.91|310.91|312.83|310.83|6
1725404310000|2024-09-03 22:58:30|312.9|310.9|312.91|310.91|312.92|310.92|312.88|310.88|5
1725404320000|2024-09-03 22:58:40|312.89|310.89|312.88|310.88|312.9|310.9|312.88|310.88|5
1725404330000|2024-09-03 22:58:50|312.89|310.89|312.89|310.89|312.9|310.9|312.89|310.89|5
1725404340000|2024-09-03 22:59:00|312.88|310.88|312.84|310.84|312.88|310.88|312.84|310.84|3
1725404350000|2024-09-03 22:59:10|312.82|310.82|312.76|310.76|312.82|310.82|312.7|310.7|10
1725404360000|2024-09-03 22:59:20|312.73|310.73|312.73|310.73|312.73|310.73|312.73|310.73|1
1725404370000|2024-09-03 22:59:30|312.74|310.74|312.8|310.8|312.8|310.8|312.74|310.74|13
1725404380000|2024-09-03 22:59:40|312.79|310.79|312.8|310.8|312.8|310.8|312.79|310.79|2
1725404390000|2024-09-03 22:59:50|312.79|310.79|312.78|310.78|312.83|310.83|312.78|310.78|9
1725404400000|2024-09-03 23:00:00|312.79|310.79|312.71|310.71|312.79|310.79|312.68|310.68|17
1725404410000|2024-09-03 23:00:10|312.7|310.7|312.78|310.78|312.78|310.78|312.65|310.65|11
1725404420000|2024-09-03 23:00:20|312.79|310.79|312.9|310.9|312.92|310.92|312.79|310.79|11
1725404430000|2024-09-03 23:00:30|312.91|310.91|312.95|310.95|312.95|310.95|312.91|310.91|4
1725404440000|2024-09-03 23:00:40|312.96|310.96|313.08|311.08|313.1|311.1|312.95|310.95|12
1725404450000|2024-09-03 23:00:50|313.09|311.09|313.06|311.06|313.09|311.09|313.06|311.06|7
1725404460000|2024-09-03 23:01:00|313.04|311.04|312.95|310.95|313.04|311.04|312.95|310.95|8
1725404470000|2024-09-03 23:01:10|312.94|310.94|312.89|310.89|312.94|310.94|312.88|310.88|8
1725404490000|2024-09-03 23:01:30|312.87|310.87|312.83|310.83|312.89|310.89|312.82|310.82|8
1725404500000|2024-09-03 23:01:40|312.82|310.82|312.84|310.84|312.84|310.84|312.82|310.82|3
1725404510000|2024-09-03 23:01:50|312.85|310.85|312.86|310.86|312.89|310.89|312.85|310.85|6
1725404520000|2024-09-03 23:02:00|312.85|310.85|312.77|310.77|312.85|310.85|312.75|310.75|8
1725404530000|2024-09-03 23:02:10|312.8|310.8|312.78|310.78|312.85|310.85|312.78|310.78|8
1725404540000|2024-09-03 23:02:20|312.76|310.76|312.7|310.7|312.77|310.77|312.7|310.7|7
1725404550000|2024-09-03 23:02:30|312.69|310.69|312.76|310.76|312.76|310.76|312.69|310.69|7
1725404560000|2024-09-03 23:02:40|312.77|310.77|312.56|310.56|312.77|310.77|312.55|310.55|15
1725404570000|2024-09-03 23:02:50|312.58|310.58|312.61|310.61|312.61|310.61|312.44|310.44|23
1725404580000|2024-09-03 23:03:00|312.6|310.6|312.66|310.66|312.71|310.71|312.6|310.6|14
1725404590000|2024-09-03 23:03:10|312.67|310.67|312.72|310.72|312.72|310.72|312.65|310.65|7
1725404600000|2024-09-03 23:03:20|312.73|310.73|312.75|310.75|312.78|310.78|312.73|310.73|4
1725404610000|2024-09-03 23:03:30|312.77|310.77|312.76|310.76|312.79|310.79|312.76|310.76|12
1725404620000|2024-09-03 23:03:40|312.77|310.77|312.78|310.78|312.79|310.79|312.76|310.76|6
1725404630000|2024-09-03 23:03:50|312.8|310.8|312.79|310.79|312.8|310.8|312.79|310.79|2
1725404640000|2024-09-03 23:04:00|312.78|310.78|312.83|310.83|312.83|310.83|312.77|310.77|10
1725404650000|2024-09-03 23:04:10|312.84|310.84|312.87|310.87|312.87|310.87|312.83|310.83|8
1725404660000|2024-09-03 23:04:20|312.89|310.89|312.79|310.79|312.89|310.89|312.79|310.79|5
1725404670000|2024-09-03 23:04:30|312.78|310.78|312.68|310.68|312.78|310.78|312.66|310.66|5
1725404680000|2024-09-03 23:04:40|312.69|310.69|312.69|310.69|312.69|310.69|312.67|310.67|6
1725404690000|2024-09-03 23:04:50|312.7|310.7|312.69|310.69|312.71|310.71|312.69|310.69|4
1725404700000|2024-09-03 23:05:00|312.68|310.68|312.68|310.68|312.68|310.68|312.66|310.66|5
1725404710000|2024-09-03 23:05:10|312.7|310.7|312.66|310.66|312.7|310.7|312.66|310.66|9
1725404720000|2024-09-03 23:05:20|312.65|310.65|312.64|310.64|312.67|310.67|312.64|310.64|7
1725404730000|2024-09-03 23:05:30|312.63|310.63|312.65|310.65|312.65|310.65|312.63|310.63|5
1725404740000|2024-09-03 23:05:40|312.64|310.64|312.58|310.58|312.64|310.64|312.58|310.58|5
1725404750000|2024-09-03 23:05:50|312.59|310.59|312.65|310.65|312.65|310.65|312.58|310.58|9
1725404760000|2024-09-03 23:06:00|312.63|310.63|312.56|310.56|312.63|310.63|312.56|310.56|5
1725404770000|2024-09-03 23:06:10|312.55|310.55|312.41|310.41|312.55|310.55|312.38|310.38|11
1725404780000|2024-09-03 23:06:20|312.45|310.45|312.35|310.35|312.46|310.46|312.35|310.35|11
1725404790000|2024-09-03 23:06:30|312.34|310.34|312.38|310.38|312.39|310.39|312.29|310.29|19
1725404800000|2024-09-03 23:06:40|312.39|310.39|312.53|310.53|312.53|310.53|312.39|310.39|14
1725404820000|2024-09-03 23:07:00|312.56|310.56|312.5|310.5|312.57|310.57|312.5|310.5|9
1725404830000|2024-09-03 23:07:10|312.48|310.48|312.36|310.36|312.48|310.48|312.28|310.28|14
1725404840000|2024-09-03 23:07:20|312.35|310.35|312.37|310.37|312.37|310.37|312.34|310.34|11
1725404850000|2024-09-03 23:07:30|312.42|310.42|312.38|310.38|312.42|310.42|312.37|310.37|7
1725404860000|2024-09-03 23:07:40|312.39|310.39|312.41|310.41|312.41|310.41|312.35|310.35|8
1725404870000|2024-09-03 23:07:50|312.4|310.4|312.46|310.46|312.46|310.46|312.4|310.4|11
1725404880000|2024-09-03 23:08:00|312.44|310.44|312.4|310.4|312.44|310.44|312.39|310.39|4
1725404890000|2024-09-03 23:08:10|312.37|310.37|312.42|310.42|312.42|310.42|312.37|310.37|10
1725404900000|2024-09-03 23:08:20|312.41|310.41|312.44|310.44|312.44|310.44|312.37|310.37|17
1725404910000|2024-09-03 23:08:30|312.43|310.43|312.42|310.42|312.44|310.44|312.42|310.42|5
1725404920000|2024-09-03 23:08:40|312.41|310.41|312.41|310.41|312.41|310.41|312.4|310.4|3
1725404930000|2024-09-03 23:08:50|312.42|310.42|312.37|310.37|312.43|310.43|312.37|310.37|3
1725404940000|2024-09-03 23:09:00|312.32|310.32|312.3|310.3|312.34|310.34|312.28|310.28|10
1725404950000|2024-09-03 23:09:10|312.28|310.28|312.22|310.22|312.29|310.29|312.17|310.17|17
1725404960000|2024-09-03 23:09:20|312.2|310.2|312.09|310.09|312.21|310.21|312.09|310.09|15
1725404970000|2024-09-03 23:09:30|312.1|310.1|312.11|310.11|312.11|310.11|312.08|310.08|8
1725404980000|2024-09-03 23:09:40|312.1|310.1|312.01|310.01|312.1|310.1|311.96|309.96|11
1725404990000|2024-09-03 23:09:50|312.02|310.02|312.1|310.1|312.11|310.11|312.02|310.02|9
1725405000000|2024-09-03 23:10:00|312.08|310.08|312.11|310.11|312.12|310.12|312.05|310.05|17
1725405010000|2024-09-03 23:10:10|312.1|310.1|312.19|310.19|312.2|310.2|312.1|310.1|17
1725405020000|2024-09-03 23:10:20|312.18|310.18|312.18|310.18|312.18|310.18|312.16|310.16|4
1725405030000|2024-09-03 23:10:30|312.19|310.19|312.23|310.23|312.24|310.24|312.19|310.19|16
1725405040000|2024-09-03 23:10:40|312.22|310.22|312.11|310.11|312.23|310.23|312.11|310.11|6
1725405050000|2024-09-03 23:10:50|312.09|310.09|312.13|310.13|312.13|310.13|312.07|310.07|10
1725405060000|2024-09-03 23:11:00|312.12|310.12|312.06|310.06|312.12|310.12|312.04|310.04|14
1725405070000|2024-09-03 23:11:10|312.05|310.05|312.05|310.05|312.06|310.06|312.05|310.05|7
1725405080000|2024-09-03 23:11:20|312.06|310.06|312.04|310.04|312.09|310.09|312.04|310.04|10
1725405090000|2024-09-03 23:11:30|312.02|310.02|312.06|310.06|312.07|310.07|312.02|310.02|11
1725405100000|2024-09-03 23:11:40|312.03|310.03|312.06|310.06|312.06|310.06|312.02|310.02|13
1725405110000|2024-09-03 23:11:50|312.05|310.05|312.06|310.06|312.06|310.06|312.02|310.02|10
1725405120000|2024-09-03 23:12:00|312.07|310.07|312.12|310.12|312.12|310.12|312.06|310.06|10
1725405130000|2024-09-03 23:12:10|312.13|310.13|312.24|310.24|312.24|310.24|312.13|310.13|6
1725405140000|2024-09-03 23:12:20|312.27|310.27|312.3|310.3|312.3|310.3|312.27|310.27|7
1725405150000|2024-09-03 23:12:30|312.31|310.31|312.33|310.33|312.33|310.33|312.31|310.31|3
1725405160000|2024-09-03 23:12:40|312.35|310.35|312.35|310.35|312.36|310.36|312.35|310.35|3
1725405170000|2024-09-03 23:12:50|312.33|310.33|312.32|310.32|312.35|310.35|312.31|310.31|7
1725405180000|2024-09-03 23:13:00|312.31|310.31|312.33|310.33|312.33|310.33|312.29|310.29|8
1725405190000|2024-09-03 23:13:10|312.32|310.32|312.37|310.37|312.37|310.37|312.32|310.32|7
1725405200000|2024-09-03 23:13:20|312.36|310.36|312.21|310.21|312.37|310.37|312.21|310.21|10
1725405210000|2024-09-03 23:13:30|312.23|310.23|312.21|310.21|312.23|310.23|312.21|310.21|2
1725405220000|2024-09-03 23:13:40|312.22|310.22|312.29|310.29|312.3|310.3|312.22|310.22|5
1725405230000|2024-09-03 23:13:50|312.26|310.26|312.24|310.24|312.29|310.29|312.24|310.24|5
1725405240000|2024-09-03 23:14:00|312.25|310.25|312.26|310.26|312.26|310.26|312.24|310.24|4
1725405250000|2024-09-03 23:14:10|312.27|310.27|312.27|310.27|312.27|310.27|312.26|310.26|3
1725405260000|2024-09-03 23:14:20|312.26|310.26|312.2|310.2|312.26|310.26|312.2|310.2|3
1725405270000|2024-09-03 23:14:30|312.21|310.21|312.26|310.26|312.27|310.27|312.18|310.18|9
1725405280000|2024-09-03 23:14:40|312.25|310.25|312.25|310.25|312.25|310.25|312.24|310.24|5
1725405290000|2024-09-03 23:14:50|312.26|310.26|312.26|310.26|312.26|310.26|312.26|310.26|1
1725405300000|2024-09-03 23:15:00|312.25|310.25|312.17|310.17|312.25|310.25|312.17|310.17|10
1725405310000|2024-09-03 23:15:10|312.16|310.16|312.09|310.09|312.16|310.16|312.07|310.07|8
1725405320000|2024-09-03 23:15:20|312.1|310.1|312.15|310.15|312.16|310.16|312.08|310.08|6
1725405330000|2024-09-03 23:15:30|312.14|310.14|312.15|310.15|312.15|310.15|312.12|310.12|6
1725405340000|2024-09-03 23:15:40|312.16|310.16|312.17|310.17|312.18|310.18|312.16|310.16|5
1725405350000|2024-09-03 23:15:50|312.18|310.18|312.23|310.23|312.27|310.27|312.16|310.16|12
1725405360000|2024-09-03 23:16:00|312.22|310.22|312.13|310.13|312.22|310.22|312.13|310.13|6
1725405370000|2024-09-03 23:16:10|312.12|310.12|312.08|310.08|312.12|310.12|312.08|310.08|3
1725405380000|2024-09-03 23:16:20|312.07|310.07|312.07|310.07|312.07|310.07|312.07|310.07|1
1725405390000|2024-09-03 23:16:30|312.09|310.09|312.09|310.09|312.09|310.09|312.09|310.09|1
1725405400000|2024-09-03 23:16:40|312.08|310.08|312.04|310.04|312.08|310.08|312.04|310.04|2
1725405410000|2024-09-03 23:16:50|312.05|310.05|312.04|310.04|312.06|310.06|312.04|310.04|4
1725405420000|2024-09-03 23:17:00|312.05|310.05|312.08|310.08|312.08|310.08|312.04|310.04|8
1725405430000|2024-09-03 23:17:10|312.1|310.1|312.11|310.11|312.11|310.11|312.07|310.07|9
1725405440000|2024-09-03 23:17:20|312.1|310.1|312.11|310.11|312.12|310.12|312.1|310.1|3
1725405450000|2024-09-03 23:17:30|312.1|310.1|312.13|310.13|312.13|310.13|312.1|310.1|4
1725405460000|2024-09-03 23:17:40|312.12|310.12|312.06|310.06|312.12|310.12|312.06|310.06|3
1725405470000|2024-09-03 23:17:50|312.08|310.08|312.1|310.1|312.11|310.11|312.08|310.08|4
1725405480000|2024-09-03 23:18:00|312.13|310.13|312.03|310.03|312.13|310.13|312.03|310.03|7
1725405500000|2024-09-03 23:18:20|312.02|310.02|312.18|310.18|312.21|310.21|312.02|310.02|10
1725405510000|2024-09-03 23:18:30|312.19|310.19|312.28|310.28|312.28|310.28|312.19|310.19|5
1725405520000|2024-09-03 23:18:40|312.29|310.29|312.29|310.29|312.29|310.29|312.29|310.29|1
1725405530000|2024-09-03 23:18:50|312.3|310.3|312.34|310.34|312.34|310.34|312.29|310.29|7
1725405540000|2024-09-03 23:19:00|312.32|310.32|312.39|310.39|312.39|310.39|312.31|310.31|11
1725405550000|2024-09-03 23:19:10|312.4|310.4|312.4|310.4|312.4|310.4|312.39|310.39|3
1725405560000|2024-09-03 23:19:20|312.39|310.39|312.43|310.43|312.43|310.43|312.39|310.39|3
1725405570000|2024-09-03 23:19:30|312.44|310.44|312.42|310.42|312.46|310.46|312.42|310.42|5
1725405580000|2024-09-03 23:19:40|312.43|310.43|312.38|310.38|312.43|310.43|312.34|310.34|6
1725405590000|2024-09-03 23:19:50|312.39|310.39|312.42|310.42|312.42|310.42|312.39|310.39|4
1725405600000|2024-09-03 23:20:00|312.41|310.41|312.46|310.46|312.46|310.46|312.41|310.41|5
1725405610000|2024-09-03 23:20:10|312.49|310.49|312.57|310.57|312.58|310.58|312.49|310.49|10
1725405620000|2024-09-03 23:20:20|312.55|310.55|312.47|310.47|312.55|310.55|312.47|310.47|6
1725405630000|2024-09-03 23:20:30|312.48|310.48|312.49|310.49|312.5|310.5|312.48|310.48|3
1725405640000|2024-09-03 23:20:40|312.47|310.47|312.34|310.34|312.48|310.48|312.33|310.33|11
1725405650000|2024-09-03 23:20:50|312.33|310.33|312.34|310.34|312.35|310.35|312.33|310.33|4
1725405660000|2024-09-03 23:21:00|312.36|310.36|312.38|310.38|312.38|310.38|312.36|310.36|8
1725405670000|2024-09-03 23:21:10|312.45|310.45|312.49|310.49|312.49|310.49|312.43|310.43|7
1725405680000|2024-09-03 23:21:20|312.5|310.5|312.5|310.5|312.59|310.59|312.5|310.5|9
1725405690000|2024-09-03 23:21:30|312.49|310.49|312.5|310.5|312.5|310.5|312.43|310.43|8
1725405700000|2024-09-03 23:21:40|312.49|310.49|312.48|310.48|312.49|310.49|312.45|310.45|5
1725405710000|2024-09-03 23:21:50|312.47|310.47|312.47|310.47|312.49|310.49|312.47|310.47|4
1725405720000|2024-09-03 23:22:00|312.46|310.46|312.49|310.49|312.5|310.5|312.46|310.46|6
1725405730000|2024-09-03 23:22:10|312.48|310.48|312.47|310.47|312.48|310.48|312.41|310.41|12
1725405740000|2024-09-03 23:22:20|312.46|310.46|312.48|310.48|312.48|310.48|312.46|310.46|2
1725405750000|2024-09-03 23:22:30|312.49|310.49|312.28|310.28|312.51|310.51|312.27|310.27|11
1725405760000|2024-09-03 23:22:40|312.29|310.29|312.35|310.35|312.36|310.36|312.29|310.29|8
1725405770000|2024-09-03 23:22:50|312.37|310.37|312.46|310.46|312.46|310.46|312.36|310.36|4
1725405780000|2024-09-03 23:23:00|312.47|310.47|312.3|310.3|312.47|310.47|312.3|310.3|10
1725405790000|2024-09-03 23:23:10|312.27|310.27|312.3|310.3|312.3|310.3|312.27|310.27|7
1725405800000|2024-09-03 23:23:20|312.29|310.29|312.25|310.25|312.3|310.3|312.25|310.25|5
1725405810000|2024-09-03 23:23:30|312.23|310.23|312.22|310.22|312.24|310.24|312.21|310.21|5
1725405820000|2024-09-03 23:23:40|312.24|310.24|312.31|310.31|312.31|310.31|312.23|310.23|7
1725405830000|2024-09-03 23:23:50|312.32|310.32|312.32|310.32|312.35|310.35|312.31|310.31|12
1725405840000|2024-09-03 23:24:00|312.31|310.31|312.35|310.35|312.35|310.35|312.31|310.31|8
1725405850000|2024-09-03 23:24:10|312.37|310.37|312.34|310.34|312.39|310.39|312.34|310.34|10
1725405860000|2024-09-03 23:24:20|312.35|310.35|312.29|310.29|312.35|310.35|312.29|310.29|5
1725405870000|2024-09-03 23:24:30|312.24|310.24|312.19|310.19|312.24|310.24|312.19|310.19|2
1725405880000|2024-09-03 23:24:40|312.2|310.2|312.19|310.19|312.24|310.24|312.19|310.19|8
1725405890000|2024-09-03 23:24:50|312.18|310.18|312.18|310.18|312.18|310.18|312.18|310.18|1
1725405900000|2024-09-03 23:25:00|312.17|310.17|312.23|310.23|312.24|310.24|312.16|310.16|11
1725405910000|2024-09-03 23:25:10|312.24|310.24|312.24|310.24|312.28|310.28|312.24|310.24|9
1725405920000|2024-09-03 23:25:20|312.25|310.25|312.21|310.21|312.25|310.25|312.2|310.2|7
1725405930000|2024-09-03 23:25:30|312.2|310.2|312.08|310.08|312.2|310.2|312.08|310.08|6
1725405940000|2024-09-03 23:25:40|312.07|310.07|312.05|310.05|312.07|310.07|312.05|310.05|4
1725405950000|2024-09-03 23:25:50|312.06|310.06|312.04|310.04|312.06|310.06|312.03|310.03|9
1725405960000|2024-09-03 23:26:00|312.05|310.05|312.01|310.01|312.05|310.05|312.01|310.01|9
1725405970000|2024-09-03 23:26:10|312|310|311.84|309.84|312|310|311.81|309.81|11
1725405980000|2024-09-03 23:26:20|311.85|309.85|311.85|309.85|311.87|309.87|311.84|309.84|9
1725405990000|2024-09-03 23:26:30|311.86|309.86|311.89|309.89|311.89|309.89|311.84|309.84|13
1725406000000|2024-09-03 23:26:40|311.88|309.88|311.9|309.9|311.91|309.91|311.87|309.87|10
1725406010000|2024-09-03 23:26:50|311.92|309.92|311.96|309.96|311.97|309.97|311.91|309.91|13
1725406020000|2024-09-03 23:27:00|311.95|309.95|311.91|309.91|311.96|309.96|311.91|309.91|11
1725406030000|2024-09-03 23:27:10|311.88|309.88|311.87|309.87|311.88|309.88|311.86|309.86|14
1725406040000|2024-09-03 23:27:20|311.89|309.89|311.84|309.84|311.89|309.89|311.84|309.84|4
1725406050000|2024-09-03 23:27:30|311.86|309.86|311.85|309.85|311.86|309.86|311.83|309.83|7
1725406070000|2024-09-03 23:27:50|311.84|309.84|311.78|309.78|311.84|309.84|311.77|309.77|9
1725406080000|2024-09-03 23:28:00|311.79|309.79|311.79|309.79|311.8|309.8|311.74|309.74|11
1725406090000|2024-09-03 23:28:10|311.78|309.78|311.77|309.77|311.79|309.79|311.77|309.77|8
1725406100000|2024-09-03 23:28:20|311.78|309.78|311.8|309.8|311.81|309.81|311.77|309.77|5
1725406110000|2024-09-03 23:28:30|311.83|309.83|311.81|309.81|311.84|309.84|311.81|309.81|10
1725406120000|2024-09-03 23:28:40|311.83|309.83|311.85|309.85|311.85|309.85|311.83|309.83|2
1725406130000|2024-09-03 23:28:50|311.86|309.86|311.86|309.86|311.88|309.88|311.84|309.84|6
1725406140000|2024-09-03 23:29:00|311.88|309.88|311.79|309.79|311.89|309.89|311.78|309.78|12
1725406150000|2024-09-03 23:29:10|311.8|309.8|311.81|309.81|311.84|309.84|311.8|309.8|6
1725406160000|2024-09-03 23:29:20|311.8|309.8|311.81|309.81|311.82|309.82|311.8|309.8|3
1725406170000|2024-09-03 23:29:30|311.8|309.8|311.8|309.8|311.82|309.82|311.79|309.79|10
1725406180000|2024-09-03 23:29:40|311.79|309.79|311.81|309.81|311.82|309.82|311.78|309.78|10
1725406200000|2024-09-03 23:30:00|311.84|309.84|311.84|309.84|311.84|309.84|311.79|309.79|19
1725406210000|2024-09-03 23:30:10|311.83|309.83|311.89|309.89|311.89|309.89|311.83|309.83|12
1725406220000|2024-09-03 23:30:20|311.88|309.88|311.88|309.88|311.88|309.88|311.87|309.87|3
1725406230000|2024-09-03 23:30:30|311.9|309.9|311.98|309.98|311.98|309.98|311.9|309.9|7
1725406240000|2024-09-03 23:30:40|311.99|309.99|312|310|312|310|311.99|309.99|6
1725406250000|2024-09-03 23:30:50|311.99|309.99|311.96|309.96|312|310|311.96|309.96|4
1725406260000|2024-09-03 23:31:00|311.92|309.92|311.83|309.83|311.92|309.92|311.82|309.82|13
1725406270000|2024-09-03 23:31:10|311.84|309.84|311.9|309.9|311.9|309.9|311.83|309.83|15
1725406280000|2024-09-03 23:31:20|311.89|309.89|311.93|309.93|311.94|309.94|311.89|309.89|5
1725406300000|2024-09-03 23:31:40|311.97|309.97|312.09|310.09|312.09|310.09|311.97|309.97|7
1725406310000|2024-09-03 23:31:50|312.08|310.08|312.09|310.09|312.1|310.1|312.08|310.08|3
1725406320000|2024-09-03 23:32:00|312.07|310.07|312.08|310.08|312.08|310.08|312.05|310.05|7
1725406330000|2024-09-03 23:32:10|312.09|310.09|312.12|310.12|312.13|310.13|312.09|310.09|7
1725406340000|2024-09-03 23:32:20|312.11|310.11|312.02|310.02|312.11|310.11|312.02|310.02|8
1725406350000|2024-09-03 23:32:30|312.03|310.03|311.94|309.94|312.03|310.03|311.93|309.93|7
1725406360000|2024-09-03 23:32:40|311.93|309.93|311.94|309.94|311.98|309.98|311.91|309.91|12
1725406370000|2024-09-03 23:32:50|311.93|309.93|311.92|309.92|311.96|309.96|311.91|309.91|12
1725406380000|2024-09-03 23:33:00|311.91|309.91|311.88|309.88|311.91|309.91|311.88|309.88|4
1725406390000|2024-09-03 23:33:10|311.91|309.91|311.91|309.91|311.93|309.93|311.89|309.89|8
1725406400000|2024-09-03 23:33:20|311.92|309.92|312.01|310.01|312.01|310.01|311.92|309.92|11
1725406410000|2024-09-03 23:33:30|312.02|310.02|312.07|310.07|312.08|310.08|312.02|310.02|8
1725406420000|2024-09-03 23:33:40|312.06|310.06|312.03|310.03|312.07|310.07|312.02|310.02|8
1725406430000|2024-09-03 23:33:50|312.04|310.04|312.06|310.06|312.08|310.08|312.04|310.04|8
1725406440000|2024-09-03 23:34:00|312.04|310.04|312.03|310.03|312.04|310.04|312.03|310.03|2
1725406450000|2024-09-03 23:34:10|312.02|310.02|311.97|309.97|312.03|310.03|311.97|309.97|4
1725406460000|2024-09-03 23:34:20|311.96|309.96|311.93|309.93|311.97|309.97|311.92|309.92|10
1725406470000|2024-09-03 23:34:30|311.9|309.9|311.9|309.9|311.9|309.9|311.9|309.9|1
1725406480000|2024-09-03 23:34:40|311.91|309.91|311.9|309.9|311.91|309.91|311.89|309.89|3
1725406490000|2024-09-03 23:34:50|311.87|309.87|311.88|309.88|311.89|309.89|311.87|309.87|7
1725406500000|2024-09-03 23:35:00|311.87|309.87|311.79|309.79|311.89|309.89|311.79|309.79|13
1725406510000|2024-09-03 23:35:10|311.81|309.81|311.83|309.83|311.83|309.83|311.79|309.79|9
1725406520000|2024-09-03 23:35:20|311.82|309.82|311.84|309.84|311.86|309.86|311.79|309.79|14
1725406530000|2024-09-03 23:35:30|311.85|309.85|311.9|309.9|311.91|309.91|311.85|309.85|8
1725406540000|2024-09-03 23:35:40|311.91|309.91|311.91|309.91|311.91|309.91|311.9|309.9|3
1725406550000|2024-09-03 23:35:50|311.93|309.93|311.95|309.95|311.95|309.95|311.93|309.93|7
1725406560000|2024-09-03 23:36:00|311.94|309.94|311.92|309.92|311.94|309.94|311.92|309.92|3
1725406570000|2024-09-03 23:36:10|311.93|309.93|311.85|309.85|311.93|309.93|311.85|309.85|7
1725406580000|2024-09-03 23:36:20|311.84|309.84|311.88|309.88|311.88|309.88|311.82|309.82|9
1725406590000|2024-09-03 23:36:30|311.87|309.87|311.84|309.84|311.87|309.87|311.84|309.84|6
1725406600000|2024-09-03 23:36:40|311.85|309.85|311.84|309.84|311.85|309.85|311.84|309.84|2
1725406610000|2024-09-03 23:36:50|311.85|309.85|311.85|309.85|311.86|309.86|311.85|309.85|3
1725406620000|2024-09-03 23:37:00|311.86|309.86|311.82|309.82|311.86|309.86|311.82|309.82|4
1725406630000|2024-09-03 23:37:10|311.83|309.83|311.89|309.89|311.89|309.89|311.83|309.83|2
1725406640000|2024-09-03 23:37:20|311.87|309.87|311.89|309.89|311.9|309.9|311.87|309.87|15
1725406650000|2024-09-03 23:37:30|311.88|309.88|311.88|309.88|311.9|309.9|311.88|309.88|6
1725406660000|2024-09-03 23:37:40|311.89|309.89|311.88|309.88|311.89|309.89|311.87|309.87|8
1725406670000|2024-09-03 23:37:50|311.89|309.89|311.93|309.93|311.94|309.94|311.88|309.88|11
1725406680000|2024-09-03 23:38:00|311.94|309.94|311.92|309.92|311.94|309.94|311.92|309.92|3
1725406690000|2024-09-03 23:38:10|311.91|309.91|311.85|309.85|311.91|309.91|311.84|309.84|4
1725406700000|2024-09-03 23:38:20|311.86|309.86|311.87|309.87|311.87|309.87|311.86|309.86|4
1725406710000|2024-09-03 23:38:30|311.88|309.88|311.88|309.88|311.89|309.89|311.88|309.88|3
1725406720000|2024-09-03 23:38:40|311.89|309.89|311.82|309.82|311.89|309.89|311.82|309.82|13
1725406740000|2024-09-03 23:39:00|311.81|309.81|311.76|309.76|311.81|309.81|311.76|309.76|2
1725406750000|2024-09-03 23:39:10|311.75|309.75|311.76|309.76|311.76|309.76|311.74|309.74|7
1725406760000|2024-09-03 23:39:20|311.77|309.77|311.77|309.77|311.78|309.78|311.77|309.77|5
1725406770000|2024-09-03 23:39:30|311.78|309.78|311.81|309.81|311.82|309.82|311.78|309.78|5
1725406780000|2024-09-03 23:39:40|311.82|309.82|311.79|309.79|311.82|309.82|311.79|309.79|4
1725406790000|2024-09-03 23:39:50|311.81|309.81|311.85|309.85|311.85|309.85|311.81|309.81|4
1725406800000|2024-09-03 23:40:00|311.86|309.86|311.88|309.88|311.89|309.89|311.85|309.85|4
1725406810000|2024-09-03 23:40:10|311.87|309.87|311.84|309.84|311.87|309.87|311.84|309.84|3
1725406820000|2024-09-03 23:40:20|311.85|309.85|311.86|309.86|311.86|309.86|311.85|309.85|2
1725406830000|2024-09-03 23:40:30|311.87|309.87|311.88|309.88|311.88|309.88|311.85|309.85|12
1725406840000|2024-09-03 23:40:40|311.92|309.92|311.87|309.87|311.92|309.92|311.87|309.87|6
1725406850000|2024-09-03 23:40:50|311.86|309.86|311.84|309.84|311.86|309.86|311.84|309.84|2
1725406860000|2024-09-03 23:41:00|311.83|309.83|311.86|309.86|311.87|309.87|311.82|309.82|5
1725406870000|2024-09-03 23:41:10|311.87|309.87|311.88|309.88|311.89|309.89|311.87|309.87|10
1725406880000|2024-09-03 23:41:20|311.86|309.86|311.85|309.85|311.86|309.86|311.85|309.85|2
1725406890000|2024-09-03 23:41:30|311.86|309.86|311.9|309.9|311.91|309.91|311.86|309.86|11
1725406900000|2024-09-03 23:41:40|311.89|309.89|311.87|309.87|311.89|309.89|311.86|309.86|5
1725406910000|2024-09-03 23:41:50|311.88|309.88|311.88|309.88|311.88|309.88|311.88|309.88|1
1725406920000|2024-09-03 23:42:00|311.87|309.87|311.84|309.84|311.87|309.87|311.82|309.82|7
1725406930000|2024-09-03 23:42:10|311.83|309.83|311.83|309.83|311.83|309.83|311.82|309.82|7
1725406940000|2024-09-03 23:42:20|311.84|309.84|311.86|309.86|311.87|309.87|311.84|309.84|3
1725406950000|2024-09-03 23:42:30|311.87|309.87|311.88|309.88|311.89|309.89|311.87|309.87|13
1725406960000|2024-09-03 23:42:40|311.89|309.89|311.94|309.94|311.94|309.94|311.88|309.88|7
1725406970000|2024-09-03 23:42:50|311.93|309.93|311.98|309.98|311.98|309.98|311.93|309.93|3
1725406980000|2024-09-03 23:43:00|311.97|309.97|311.95|309.95|311.97|309.97|311.93|309.93|5
1725406990000|2024-09-03 23:43:10|311.96|309.96|311.96|309.96|311.96|309.96|311.96|309.96|1
1725407000000|2024-09-03 23:43:20|311.98|309.98|312.05|310.05|312.05|310.05|311.97|309.97|7
1725407010000|2024-09-03 23:43:30|312.06|310.06|312.09|310.09|312.11|310.11|312.06|310.06|7
1725407020000|2024-09-03 23:43:40|312.08|310.08|312.08|310.08|312.08|310.08|312.07|310.07|3
1725407030000|2024-09-03 23:43:50|312.09|310.09|312.08|310.08|312.1|310.1|312.08|310.08|8
1725407040000|2024-09-03 23:44:00|312.06|310.06|312.06|310.06|312.07|310.07|312.06|310.06|3
1725407050000|2024-09-03 23:44:10|312.05|310.05|312.09|310.09|312.09|310.09|312.04|310.04|11
1725407060000|2024-09-03 23:44:20|312.11|310.11|312.13|310.13|312.13|310.13|312.11|310.11|2
1725407070000|2024-09-03 23:44:30|312.15|310.15|312.17|310.17|312.17|310.17|312.14|310.14|4
1725407080000|2024-09-03 23:44:40|312.15|310.15|312.15|310.15|312.15|310.15|312.15|310.15|1
1725407090000|2024-09-03 23:44:50|312.16|310.16|312.21|310.21|312.21|310.21|312.15|310.15|6
1725407100000|2024-09-03 23:45:00|312.18|310.18|311.93|309.93|312.18|310.18|311.91|309.91|7
1725407110000|2024-09-03 23:45:10|311.94|309.94|311.96|309.96|311.96|309.96|311.94|309.94|3
1725407120000|2024-09-03 23:45:20|312|310|312.11|310.11|312.12|310.12|312|310|11
1725407130000|2024-09-03 23:45:30|312.1|310.1|312.1|310.1|312.13|310.13|312.06|310.06|11
1725407140000|2024-09-03 23:45:40|312.11|310.11|312.08|310.08|312.11|310.11|312.08|310.08|4
1725407150000|2024-09-03 23:45:50|312.06|310.06|312|310|312.06|310.06|312|310|4
1725407160000|2024-09-03 23:46:00|311.9|309.9|311.91|309.91|311.91|309.91|311.88|309.88|7
1725407170000|2024-09-03 23:46:10|311.9|309.9|311.94|309.94|311.97|309.97|311.9|309.9|6
1725407180000|2024-09-03 23:46:20|311.93|309.93|311.89|309.89|311.93|309.93|311.88|309.88|11
1725407190000|2024-09-03 23:46:30|311.88|309.88|311.79|309.79|311.88|309.88|311.79|309.79|6
1725407200000|2024-09-03 23:46:40|311.82|309.82|311.81|309.81|311.82|309.82|311.8|309.8|3
1725407210000|2024-09-03 23:46:50|311.8|309.8|311.8|309.8|311.83|309.83|311.8|309.8|8
1725407220000|2024-09-03 23:47:00|311.78|309.78|311.72|309.72|311.78|309.78|311.7|309.7|6
1725407230000|2024-09-03 23:47:10|311.71|309.71|311.58|309.58|311.71|309.71|311.46|309.46|11
1725407240000|2024-09-03 23:47:20|311.57|309.57|311.67|309.67|311.67|309.67|311.56|309.56|10
1725407250000|2024-09-03 23:47:30|311.7|309.7|311.71|309.71|311.71|309.71|311.68|309.68|6
1725407260000|2024-09-03 23:47:40|311.73|309.73|311.75|309.75|311.75|309.75|311.67|309.67|11
1725407270000|2024-09-03 23:47:50|311.74|309.74|311.77|309.77|311.77|309.77|311.72|309.72|6
1725407280000|2024-09-03 23:48:00|311.76|309.76|311.76|309.76|311.76|309.76|311.71|309.71|13
1725407290000|2024-09-03 23:48:10|311.74|309.74|311.69|309.69|311.74|309.74|311.69|309.69|8
1725407300000|2024-09-03 23:48:20|311.7|309.7|311.67|309.67|311.7|309.7|311.67|309.67|2
1725407310000|2024-09-03 23:48:30|311.66|309.66|311.66|309.66|311.68|309.68|311.64|309.64|10
1725407320000|2024-09-03 23:48:40|311.65|309.65|311.71|309.71|311.71|309.71|311.65|309.65|11
1725407330000|2024-09-03 23:48:50|311.7|309.7|311.66|309.66|311.7|309.7|311.66|309.66|14
1725407340000|2024-09-03 23:49:00|311.67|309.67|311.57|309.57|311.68|309.68|311.54|309.54|11
1725407350000|2024-09-03 23:49:10|311.53|309.53|311.5|309.5|311.56|309.56|311.49|309.49|8
1725407360000|2024-09-03 23:49:20|311.49|309.49|311.35|309.35|311.5|309.5|311.32|309.32|20
1725407370000|2024-09-03 23:49:30|311.34|309.34|311.21|309.21|311.34|309.34|311.19|309.19|11
1725407380000|2024-09-03 23:49:40|311.22|309.22|311.26|309.26|311.27|309.27|311.21|309.21|9
1725407390000|2024-09-03 23:49:50|311.25|309.25|311.17|309.17|311.27|309.27|311.17|309.17|17
1725407400000|2024-09-03 23:50:00|311.16|309.16|311.2|309.2|311.25|309.25|311.08|309.08|19
1725407410000|2024-09-03 23:50:10|311.18|309.18|311.29|309.29|311.33|309.33|311.18|309.18|22
1725407420000|2024-09-03 23:50:20|311.31|309.31|311.27|309.27|311.32|309.32|311.25|309.25|14
1725407430000|2024-09-03 23:50:30|311.28|309.28|311.3|309.3|311.31|309.31|311.28|309.28|9
1725407440000|2024-09-03 23:50:40|311.31|309.31|311.18|309.18|311.31|309.31|311.18|309.18|11
1725407450000|2024-09-03 23:50:50|311.2|309.2|311.14|309.14|311.2|309.2|311.14|309.14|6
1725407460000|2024-09-03 23:51:00|311.13|309.13|311.17|309.17|311.21|309.21|311.13|309.13|10
1725407470000|2024-09-03 23:51:10|311.19|309.19|311.19|309.19|311.23|309.23|311.18|309.18|10
1725407480000|2024-09-03 23:51:20|311.2|309.2|311.17|309.17|311.2|309.2|311.09|309.09|18
1725407490000|2024-09-03 23:51:30|311.16|309.16|311.09|309.09|311.17|309.17|311.06|309.06|18
1725407500000|2024-09-03 23:51:40|311.08|309.08|310.93|308.93|311.08|309.08|310.93|308.93|8
1725407510000|2024-09-03 23:51:50|310.94|308.94|310.8|308.8|310.94|308.94|310.79|308.79|18
1725407520000|2024-09-03 23:52:00|310.79|308.79|310.78|308.78|310.8|308.8|310.78|308.78|6
1725407530000|2024-09-03 23:52:10|310.76|308.76|310.82|308.82|310.86|308.86|310.75|308.75|21
1725407540000|2024-09-03 23:52:20|310.83|308.83|310.83|308.83|310.85|308.85|310.8|308.8|13
1725407550000|2024-09-03 23:52:30|310.82|308.82|310.85|308.85|310.86|308.86|310.79|308.79|13
1725407560000|2024-09-03 23:52:40|310.83|308.83|310.78|308.78|310.83|308.83|310.76|308.76|13
1725407570000|2024-09-03 23:52:50|310.77|308.77|310.75|308.75|310.78|308.78|310.75|308.75|6
1725407580000|2024-09-03 23:53:00|310.73|308.73|310.71|308.71|310.73|308.73|310.71|308.71|2
1725407590000|2024-09-03 23:53:10|310.7|308.7|310.61|308.61|310.7|308.7|310.58|308.58|6
1725407600000|2024-09-03 23:53:20|310.6|308.6|310.62|308.62|310.64|308.64|310.6|308.6|9
1725407610000|2024-09-03 23:53:30|310.61|308.61|310.64|308.64|310.64|308.64|310.61|308.61|6
1725407620000|2024-09-03 23:53:40|310.65|308.65|310.61|308.61|310.65|308.65|310.61|308.61|9
1725407630000|2024-09-03 23:53:50|310.6|308.6|310.61|308.61|310.61|308.61|310.6|308.6|2
1725407640000|2024-09-03 23:54:00|310.59|308.59|310.59|308.59|310.61|308.61|310.57|308.57|5
1725407650000|2024-09-03 23:54:10|310.58|308.58|310.58|308.58|310.59|308.59|310.53|308.53|11
1725407660000|2024-09-03 23:54:20|310.56|308.56|310.54|308.54|310.56|308.56|310.54|308.54|2
1725407670000|2024-09-03 23:54:30|310.55|308.55|310.32|308.32|310.55|308.55|310.3|308.3|10
1725407680000|2024-09-03 23:54:40|310.3|308.3|310.37|308.37|310.37|308.37|310.3|308.3|9
1725407690000|2024-09-03 23:54:50|310.32|308.32|309.89|307.89|310.32|308.32|309.49|307.49|32
1725407700000|2024-09-03 23:55:00|309.86|307.86|309.86|307.86|309.91|307.91|309.8|307.8|24
1725407710000|2024-09-03 23:55:10|309.87|307.87|310.22|308.22|310.22|308.22|309.87|307.87|17
1725407720000|2024-09-03 23:55:20|310.23|308.23|310.31|308.31|310.35|308.35|310.23|308.23|16
1725407730000|2024-09-03 23:55:30|310.21|308.21|310.08|308.08|310.21|308.21|310.07|308.07|23
1725407740000|2024-09-03 23:55:40|310.09|308.09|310.09|308.09|310.19|308.19|310.07|308.07|23
1725407750000|2024-09-03 23:55:50|310.08|308.08|310.06|308.06|310.08|308.08|310.02|308.02|13
1725407760000|2024-09-03 23:56:00|310.04|308.04|310.1|308.1|310.16|308.16|310.01|308.01|26
1725407770000|2024-09-03 23:56:10|310.09|308.09|310.08|308.08|310.13|308.13|310.05|308.05|22
1725407780000|2024-09-03 23:56:20|310.07|308.07|310.1|308.1|310.11|308.11|310|308|15
1725407790000|2024-09-03 23:56:30|310.14|308.14|310.16|308.16|310.23|308.23|310.14|308.14|22
1725407800000|2024-09-03 23:56:40|310.13|308.13|310.19|308.19|310.2|308.2|310.03|308.03|15
1725407810000|2024-09-03 23:56:50|310.16|308.16|309.96|307.96|310.16|308.16|309.92|307.92|28
1725407820000|2024-09-03 23:57:00|309.98|307.98|310.07|308.07|310.08|308.08|309.95|307.95|14
1725407830000|2024-09-03 23:57:10|310.08|308.08|310.16|308.16|310.16|308.16|310.06|308.06|13
1725407840000|2024-09-03 23:57:20|310.17|308.17|309.93|307.93|310.25|308.25|309.93|307.93|21
1725407850000|2024-09-03 23:57:30|309.92|307.92|309.91|307.91|309.96|307.96|309.88|307.88|12
1725407860000|2024-09-03 23:57:40|309.92|307.92|309.76|307.76|309.93|307.93|309.75|307.75|19
1725407870000|2024-09-03 23:57:50|309.78|307.78|309.63|307.63|309.84|307.84|309.58|307.58|23
1725407880000|2024-09-03 23:58:00|309.6|307.6|309.56|307.56|309.6|307.6|309.51|307.51|25
1725407890000|2024-09-03 23:58:10|309.55|307.55|309.63|307.63|309.66|307.66|309.55|307.55|14
1725407900000|2024-09-03 23:58:20|309.61|307.61|309.64|307.64|309.69|307.69|309.6|307.6|21
1725407910000|2024-09-03 23:58:30|309.62|307.62|309.56|307.56|309.62|307.62|309.45|307.45|28
1725407920000|2024-09-03 23:58:40|309.59|307.59|309.55|307.55|309.61|307.61|309.51|307.51|20
1725407930000|2024-09-03 23:58:50|309.56|307.56|309.55|307.55|309.59|307.59|309.49|307.49|26
1725407940000|2024-09-03 23:59:00|309.56|307.56|309.61|307.61|309.61|307.61|309.54|307.54|8
1725407950000|2024-09-03 23:59:10|309.64|307.64|309.74|307.74|309.74|307.74|309.61|307.61|7
1725407960000|2024-09-03 23:59:20|309.73|307.73|309.69|307.69|309.73|307.73|309.64|307.64|17
1725407970000|2024-09-03 23:59:30|309.7|307.7|309.72|307.72|309.72|307.72|309.68|307.68|10
1725407980000|2024-09-03 23:59:40|309.71|307.71|309.78|307.78|309.82|307.82|309.7|307.7|16
1725407990000|2024-09-03 23:59:50|309.8|307.8|309.75|307.75|309.82|307.82|309.72|307.72|11
1725408000000|2024-09-04 00:00:00|309.74|307.74|309.86|307.86|309.91|307.91|309.73|307.73|31
1725408010000|2024-09-04 00:00:10|309.85|307.85|309.69|307.69|309.88|307.88|309.69|307.69|13
1725408020000|2024-09-04 00:00:20|309.67|307.67|309.74|307.74|309.79|307.79|309.65|307.65|22
1725408030000|2024-09-04 00:00:30|309.73|307.73|309.66|307.66|309.76|307.76|309.66|307.66|23
1725408040000|2024-09-04 00:00:40|309.63|307.63|309.49|307.49|309.63|307.63|309.45|307.45|20
1725408050000|2024-09-04 00:00:50|309.48|307.48|309.65|307.65|309.65|307.65|309.48|307.48|19
1725408060000|2024-09-04 00:01:00|309.64|307.64|309.79|307.79|309.81|307.81|309.64|307.64|18
1725408070000|2024-09-04 00:01:10|309.81|307.81|309.88|307.88|309.94|307.94|309.79|307.79|10
1725408080000|2024-09-04 00:01:20|309.89|307.89|310.01|308.01|310.02|308.02|309.88|307.88|20
1725408090000|2024-09-04 00:01:30|310.02|308.02|309.82|307.82|310.02|308.02|309.81|307.81|19
1725408100000|2024-09-04 00:01:40|309.81|307.81|309.52|307.52|309.81|307.81|309.49|307.49|18
1725408110000|2024-09-04 00:01:50|309.56|307.56|309.59|307.59|309.62|307.62|309.56|307.56|9
1725408120000|2024-09-04 00:02:00|309.52|307.52|309.68|307.68|309.68|307.68|309.5|307.5|12
1725408130000|2024-09-04 00:02:10|309.67|307.67|309.72|307.72|309.75|307.75|309.67|307.67|16
1725408140000|2024-09-04 00:02:20|309.75|307.75|309.72|307.72|309.81|307.81|309.72|307.72|17
1725408150000|2024-09-04 00:02:30|309.78|307.78|309.9|307.9|309.91|307.91|309.76|307.76|19
1725408160000|2024-09-04 00:02:40|309.89|307.89|309.81|307.81|309.89|307.89|309.76|307.76|14
1725408170000|2024-09-04 00:02:50|309.79|307.79|309.93|307.93|309.94|307.94|309.77|307.77|21
1725408180000|2024-09-04 00:03:00|309.94|307.94|309.98|307.98|309.99|307.99|309.94|307.94|14
1725408190000|2024-09-04 00:03:10|309.93|307.93|309.88|307.88|309.93|307.93|309.8|307.8|17
1725408200000|2024-09-04 00:03:20|309.89|307.89|309.75|307.75|309.89|307.89|309.75|307.75|11
1725408210000|2024-09-04 00:03:30|309.74|307.74|309.85|307.85|309.86|307.86|309.69|307.69|19
1725408220000|2024-09-04 00:03:40|309.86|307.86|310.01|308.01|310.01|308.01|309.86|307.86|15
1725408230000|2024-09-04 00:03:50|310.11|308.11|310.14|308.14|310.14|308.14|310.06|308.06|17
1725408240000|2024-09-04 00:04:00|310.15|308.15|310.18|308.18|310.3|308.3|310.15|308.15|13
1725408250000|2024-09-04 00:04:10|310.17|308.17|310.25|308.25|310.26|308.26|310.17|308.17|15
1725408260000|2024-09-04 00:04:20|310.23|308.23|310.26|308.26|310.31|308.31|310.23|308.23|13
1725408270000|2024-09-04 00:04:30|310.29|308.29|310.36|308.36|310.36|308.36|310.29|308.29|5
1725408280000|2024-09-04 00:04:40|310.35|308.35|310.13|308.13|310.35|308.35|310.03|308.03|19
1725408290000|2024-09-04 00:04:50|310.15|308.15|310.21|308.21|310.21|308.21|310.14|308.14|12
1725408300000|2024-09-04 00:05:00|310.22|308.22|310.26|308.26|310.26|308.26|310.16|308.16|15
1725408310000|2024-09-04 00:05:10|310.25|308.25|310.27|308.27|310.27|308.27|310.25|308.25|6
1725408320000|2024-09-04 00:05:20|310.28|308.28|310.39|308.39|310.39|308.39|310.26|308.26|14
1725408330000|2024-09-04 00:05:30|310.4|308.4|310.57|308.57|310.57|308.57|310.4|308.4|22
1725408340000|2024-09-04 00:05:40|310.58|308.58|310.52|308.52|310.69|308.69|310.5|308.5|17
1725408350000|2024-09-04 00:05:50|310.45|308.45|310.41|308.41|310.45|308.45|310.28|308.28|15
1725408360000|2024-09-04 00:06:00|310.42|308.42|310.64|308.64|310.64|308.64|310.42|308.42|17
1725408370000|2024-09-04 00:06:10|310.63|308.63|310.6|308.6|310.65|308.65|310.57|308.57|16
1725408380000|2024-09-04 00:06:20|310.59|308.59|310.44|308.44|310.59|308.59|310.44|308.44|12
1725408390000|2024-09-04 00:06:30|310.45|308.45|310.48|308.48|310.52|308.52|310.45|308.45|11
1725408400000|2024-09-04 00:06:40|310.49|308.49|310.4|308.4|310.53|308.53|310.38|308.38|11
1725408410000|2024-09-04 00:06:50|310.41|308.41|310.55|308.55|310.55|308.55|310.41|308.41|19
1725408420000|2024-09-04 00:07:00|310.56|308.56|310.33|308.33|310.6|308.6|310.33|308.33|17
1725408430000|2024-09-04 00:07:10|310.31|308.31|310.53|308.53|310.53|308.53|310.31|308.31|18
1725408440000|2024-09-04 00:07:20|310.56|308.56|310.47|308.47|310.64|308.64|310.47|308.47|12
1725408450000|2024-09-04 00:07:30|310.45|308.45|310.46|308.46|310.47|308.47|310.35|308.35|16
1725408460000|2024-09-04 00:07:40|310.47|308.47|310.48|308.48|310.48|308.48|310.46|308.46|10
1725408470000|2024-09-04 00:07:50|310.46|308.46|310.53|308.53|310.53|308.53|310.45|308.45|8
1725408480000|2024-09-04 00:08:00|310.51|308.51|310.24|308.24|310.51|308.51|310.22|308.22|13
1725408490000|2024-09-04 00:08:10|310.2|308.2|310.26|308.26|310.33|308.33|310.2|308.2|24
1725408500000|2024-09-04 00:08:20|310.25|308.25|310.13|308.13|310.29|308.29|310.13|308.13|13
1725408510000|2024-09-04 00:08:30|310.14|308.14|310.09|308.09|310.18|308.18|310.06|308.06|14
1725408520000|2024-09-04 00:08:40|310.04|308.04|310.16|308.16|310.17|308.17|310.04|308.04|18
1725408530000|2024-09-04 00:08:50|310.15|308.15|310.22|308.22|310.27|308.27|310.14|308.14|22
1725408540000|2024-09-04 00:09:00|310.21|308.21|310.4|308.4|310.4|308.4|310.2|308.2|20
1725408550000|2024-09-04 00:09:10|310.39|308.39|310.44|308.44|310.44|308.44|310.36|308.36|11
1725408560000|2024-09-04 00:09:20|310.43|308.43|310.53|308.53|310.53|308.53|310.43|308.43|16
1725408570000|2024-09-04 00:09:30|310.54|308.54|310.59|308.59|310.63|308.63|310.52|308.52|15
1725408580000|2024-09-04 00:09:40|310.62|308.62|310.65|308.65|310.66|308.66|310.57|308.57|17
1725408590000|2024-09-04 00:09:50|310.66|308.66|310.59|308.59|310.67|308.67|310.57|308.57|15
1725408600000|2024-09-04 00:10:00|310.57|308.57|310.65|308.65|310.72|308.72|310.57|308.57|26
1725408610000|2024-09-04 00:10:10|310.63|308.63|310.61|308.61|310.7|308.7|310.6|308.6|21
1725408620000|2024-09-04 00:10:20|310.58|308.58|310.39|308.39|310.58|308.58|310.37|308.37|21
1725408630000|2024-09-04 00:10:30|310.4|308.4|310.52|308.52|310.52|308.52|310.4|308.4|18
1725408640000|2024-09-04 00:10:40|310.53|308.53|310.61|308.61|310.64|308.64|310.52|308.52|15
1725408650000|2024-09-04 00:10:50|310.52|308.52|310.67|308.67|310.67|308.67|310.52|308.52|18
1725408660000|2024-09-04 00:11:00|310.65|308.65|310.68|308.68|310.78|308.78|310.59|308.59|16
1725408670000|2024-09-04 00:11:10|310.66|308.66|310.72|308.72|310.73|308.73|310.66|308.66|7
1725408680000|2024-09-04 00:11:20|310.74|308.74|310.7|308.7|310.75|308.75|310.66|308.66|11
1725408690000|2024-09-04 00:11:30|310.67|308.67|310.92|308.92|310.92|308.92|310.67|308.67|18
1725408700000|2024-09-04 00:11:40|310.97|308.97|310.93|308.93|310.99|308.99|310.91|308.91|21
1725408710000|2024-09-04 00:11:50|310.95|308.95|311.08|309.08|311.08|309.08|310.92|308.92|17
1725408720000|2024-09-04 00:12:00|311.04|309.04|311|309|311.07|309.07|310.98|308.98|17
1725408730000|2024-09-04 00:12:10|310.94|308.94|310.99|308.99|310.99|308.99|310.86|308.86|17
1725408740000|2024-09-04 00:12:20|311|309|311.06|309.06|311.12|309.12|311|309|18
1725408750000|2024-09-04 00:12:30|311.07|309.07|311.05|309.05|311.13|309.13|311.02|309.02|23
1725408760000|2024-09-04 00:12:40|311.06|309.06|311.15|309.15|311.16|309.16|311.06|309.06|15
1725408770000|2024-09-04 00:12:50|311.16|309.16|311.21|309.21|311.23|309.23|311.13|309.13|16
1725408780000|2024-09-04 00:13:00|311.22|309.22|311.42|309.42|311.44|309.44|311.22|309.22|21
1725408790000|2024-09-04 00:13:10|311.43|309.43|311.46|309.46|311.47|309.47|311.4|309.4|20
1725408800000|2024-09-04 00:13:20|311.48|309.48|311.5|309.5|311.57|309.57|311.48|309.48|24
1725408810000|2024-09-04 00:13:30|311.52|309.52|311.52|309.52|311.59|309.59|311.51|309.51|12
1725408820000|2024-09-04 00:13:40|311.54|309.54|311.46|309.46|311.54|309.54|311.46|309.46|9
1725408830000|2024-09-04 00:13:50|311.43|309.43|311.38|309.38|311.43|309.43|311.32|309.32|13
1725408840000|2024-09-04 00:14:00|311.39|309.39|311.43|309.43|311.45|309.45|311.37|309.37|11
1725408850000|2024-09-04 00:14:10|311.42|309.42|311.34|309.34|311.44|309.44|311.34|309.34|8
1725408860000|2024-09-04 00:14:20|311.36|309.36|311.48|309.48|311.48|309.48|311.36|309.36|20
1725408870000|2024-09-04 00:14:30|311.46|309.46|311.42|309.42|311.46|309.46|311.38|309.38|8
1725408880000|2024-09-04 00:14:40|311.43|309.43|311.41|309.41|311.52|309.52|311.4|309.4|13
1725408890000|2024-09-04 00:14:50|311.42|309.42|311.41|309.41|311.45|309.45|311.41|309.41|9
1725408900000|2024-09-04 00:15:00|311.39|309.39|311.54|309.54|311.55|309.55|311.35|309.35|19
1725408910000|2024-09-04 00:15:10|311.55|309.55|311.55|309.55|311.56|309.56|311.45|309.45|15
1725408920000|2024-09-04 00:15:20|311.56|309.56|311.61|309.61|311.66|309.66|311.56|309.56|13
1725408930000|2024-09-04 00:15:30|311.63|309.63|311.58|309.58|311.69|309.69|311.57|309.57|15
1725408940000|2024-09-04 00:15:40|311.57|309.57|311.45|309.45|311.6|309.6|311.44|309.44|18
1725408950000|2024-09-04 00:15:50|311.44|309.44|311.27|309.27|311.44|309.44|311.27|309.27|14
1725408960000|2024-09-04 00:16:00|311.26|309.26|311.63|309.63|311.96|309.96|311.24|309.24|26
1725408970000|2024-09-04 00:16:10|311.65|309.65|311.76|309.76|311.79|309.79|311.6|309.6|21
1725408980000|2024-09-04 00:16:20|311.77|309.77|311.8|309.8|311.83|309.83|311.76|309.76|11
1725408990000|2024-09-04 00:16:30|311.81|309.81|311.86|309.86|311.91|309.91|311.81|309.81|17
1725409000000|2024-09-04 00:16:40|311.87|309.87|311.79|309.79|311.88|309.88|311.77|309.77|16
1725409010000|2024-09-04 00:16:50|311.8|309.8|311.86|309.86|311.87|309.87|311.79|309.79|16
1725409020000|2024-09-04 00:17:00|311.81|309.81|311.92|309.92|311.92|309.92|311.81|309.81|18
1725409030000|2024-09-04 00:17:10|311.93|309.93|311.99|309.99|312.04|310.04|311.93|309.93|20
1725409040000|2024-09-04 00:17:20|311.98|309.98|311.9|309.9|312.02|310.02|311.89|309.89|21
1725409050000|2024-09-04 00:17:30|311.91|309.91|311.79|309.79|311.92|309.92|311.75|309.75|16
1725409060000|2024-09-04 00:17:40|311.83|309.83|311.83|309.83|311.83|309.83|311.78|309.78|15
1725409070000|2024-09-04 00:17:50|311.84|309.84|311.83|309.83|311.85|309.85|311.82|309.82|9
1725409080000|2024-09-04 00:18:00|311.86|309.86|311.92|309.92|311.98|309.98|311.85|309.85|16
1725409090000|2024-09-04 00:18:10|311.9|309.9|312.09|310.09|312.09|310.09|311.82|309.82|18
1725409100000|2024-09-04 00:18:20|312.08|310.08|311.96|309.96|312.09|310.09|311.96|309.96|18
1725409110000|2024-09-04 00:18:30|311.91|309.91|311.98|309.98|312.07|310.07|311.91|309.91|23
1725409120000|2024-09-04 00:18:40|311.97|309.97|312.04|310.04|312.05|310.05|311.97|309.97|13
1725409130000|2024-09-04 00:18:50|312.05|310.05|311.93|309.93|312.05|310.05|311.92|309.92|13
1725409140000|2024-09-04 00:19:00|311.95|309.95|311.99|309.99|312.06|310.06|311.95|309.95|18
1725409150000|2024-09-04 00:19:10|312|310|311.91|309.91|312|310|311.91|309.91|10
1725409160000|2024-09-04 00:19:20|311.92|309.92|311.95|309.95|311.95|309.95|311.9|309.9|10
1725409170000|2024-09-04 00:19:30|311.96|309.96|312.06|310.06|312.07|310.07|311.95|309.95|9
1725409180000|2024-09-04 00:19:40|312.07|310.07|312.09|310.09|312.11|310.11|312.07|310.07|11
1725409190000|2024-09-04 00:19:50|312.1|310.1|312.14|310.14|312.17|310.17|312.06|310.06|19
1725409200000|2024-09-04 00:20:00|312.15|310.15|311.99|309.99|312.17|310.17|311.99|309.99|17
1725409210000|2024-09-04 00:20:10|312|310|312.01|310.01|312.03|310.03|311.98|309.98|18
1725409220000|2024-09-04 00:20:20|311.98|309.98|312.03|310.03|312.05|310.05|311.98|309.98|14
1725409230000|2024-09-04 00:20:30|312.04|310.04|311.93|309.93|312.04|310.04|311.93|309.93|5
1725409240000|2024-09-04 00:20:40|311.94|309.94|312.03|310.03|312.03|310.03|311.94|309.94|12
1725409250000|2024-09-04 00:20:50|312.06|310.06|312.09|310.09|312.1|310.1|312.06|310.06|6
1725409260000|2024-09-04 00:21:00|312.11|310.11|312.19|310.19|312.19|310.19|312.11|310.11|14
1725409270000|2024-09-04 00:21:10|312.17|310.17|312.17|310.17|312.2|310.2|312.1|310.1|16
1725409280000|2024-09-04 00:21:20|312.18|310.18|312.2|310.2|312.2|310.2|312.16|310.16|11
1725409290000|2024-09-04 00:21:30|312.15|310.15|312.13|310.13|312.19|310.19|312.13|310.13|10
1725409300000|2024-09-04 00:21:40|312.12|310.12|312.09|310.09|312.12|310.12|312.06|310.06|7
1725409310000|2024-09-04 00:21:50|312.1|310.1|312.19|310.19|312.19|310.19|312.08|310.08|11
1725409320000|2024-09-04 00:22:00|312.2|310.2|312.23|310.23|312.28|310.28|312.2|310.2|11
1725409330000|2024-09-04 00:22:10|312.22|310.22|312.17|310.17|312.22|310.22|312.16|310.16|18
1725409340000|2024-09-04 00:22:20|312.16|310.16|312.16|310.16|312.27|310.27|312.16|310.16|21
1725409350000|2024-09-04 00:22:30|312.15|310.15|312.17|310.17|312.21|310.21|312.15|310.15|19
1725409360000|2024-09-04 00:22:40|312.18|310.18|312.15|310.15|312.18|310.18|312.14|310.14|11
1725409370000|2024-09-04 00:22:50|312.14|310.14|312.18|310.18|312.18|310.18|312.12|310.12|6
1725409380000|2024-09-04 00:23:00|312.22|310.22|312.23|310.23|312.27|310.27|312.2|310.2|16
1725409390000|2024-09-04 00:23:10|312.21|310.21|312.13|310.13|312.21|310.21|312.13|310.13|4
1725409400000|2024-09-04 00:23:20|312.14|310.14|312.21|310.21|312.21|310.21|312.14|310.14|6
1725409410000|2024-09-04 00:23:30|312.2|310.2|312.31|310.31|312.32|310.32|312.2|310.2|9
1725409420000|2024-09-04 00:23:40|312.32|310.32|312.33|310.33|312.35|310.35|312.32|310.32|4
1725409430000|2024-09-04 00:23:50|312.34|310.34|312.37|310.37|312.41|310.41|312.34|310.34|9
1725409440000|2024-09-04 00:24:00|312.36|310.36|312.44|310.44|312.46|310.46|312.33|310.33|22
1725409450000|2024-09-04 00:24:10|312.46|310.46|312.35|310.35|312.46|310.46|312.34|310.34|20
1725409460000|2024-09-04 00:24:20|312.37|310.37|312.43|310.43|312.43|310.43|312.34|310.34|16
1725409470000|2024-09-04 00:24:30|312.42|310.42|312.45|310.45|312.46|310.46|312.42|310.42|15
1725409480000|2024-09-04 00:24:40|312.44|310.44|312.39|310.39|312.44|310.44|312.35|310.35|14
1725409490000|2024-09-04 00:24:50|312.4|310.4|312.38|310.38|312.4|310.4|312.32|310.32|10
1725409500000|2024-09-04 00:25:00|312.39|310.39|312.28|310.28|312.42|310.42|312.27|310.27|8
1725409510000|2024-09-04 00:25:10|312.26|310.26|312.23|310.23|312.26|310.26|312.23|310.23|4
1725409520000|2024-09-04 00:25:20|312.21|310.21|312.13|310.13|312.21|310.21|312.13|310.13|6
1725409530000|2024-09-04 00:25:30|312.12|310.12|312.06|310.06|312.12|310.12|312.06|310.06|8
1725409540000|2024-09-04 00:25:40|312.07|310.07|312.04|310.04|312.12|310.12|312.04|310.04|12
1725409550000|2024-09-04 00:25:50|312.03|310.03|311.98|309.98|312.03|310.03|311.95|309.95|9
1725409560000|2024-09-04 00:26:00|311.97|309.97|312|310|312|310|311.97|309.97|7
1725409570000|2024-09-04 00:26:10|311.98|309.98|312|310|312|310|311.98|309.98|9
1725409580000|2024-09-04 00:26:20|311.99|309.99|311.94|309.94|311.99|309.99|311.93|309.93|5
1725409590000|2024-09-04 00:26:30|311.96|309.96|312|310|312|310|311.95|309.95|8
1725409600000|2024-09-04 00:26:40|312.01|310.01|311.97|309.97|312.02|310.02|311.97|309.97|7
1725409610000|2024-09-04 00:26:50|311.95|309.95|311.79|309.79|311.95|309.95|311.78|309.78|14
1725409620000|2024-09-04 00:27:00|311.78|309.78|311.72|309.72|311.79|309.79|311.69|309.69|12
1725409630000|2024-09-04 00:27:10|311.69|309.69|311.51|309.51|311.72|309.72|311.43|309.43|15
1725409640000|2024-09-04 00:27:20|311.52|309.52|311.34|309.34|311.52|309.52|311.34|309.34|8
1725409650000|2024-09-04 00:27:30|311.32|309.32|311.2|309.2|311.33|309.33|311.2|309.2|20
1725409660000|2024-09-04 00:27:40|311.17|309.17|311.19|309.19|311.21|309.21|311.15|309.15|7
1725409670000|2024-09-04 00:27:50|311.21|309.21|311.17|309.17|311.22|309.22|311.16|309.16|5
1725409680000|2024-09-04 00:28:00|311.13|309.13|311.03|309.03|311.13|309.13|311.01|309.01|11
1725409690000|2024-09-04 00:28:10|311.02|309.02|310.96|308.96|311.02|309.02|310.92|308.92|10
1725409700000|2024-09-04 00:28:20|311|309|310.96|308.96|311.01|309.01|310.96|308.96|11
1725409710000|2024-09-04 00:28:30|310.97|308.97|310.99|308.99|310.99|308.99|310.97|308.97|3
1725409720000|2024-09-04 00:28:40|311|309|311|309|311.03|309.03|310.99|308.99|10
1725409730000|2024-09-04 00:28:50|310.99|308.99|310.85|308.85|310.99|308.99|310.85|308.85|11
1725409740000|2024-09-04 00:29:00|310.86|308.86|310.8|308.8|310.86|308.86|310.8|308.8|10
1725409750000|2024-09-04 00:29:10|310.79|308.79|310.89|308.89|310.89|308.89|310.79|308.79|12
1725409760000|2024-09-04 00:29:20|310.9|308.9|310.99|308.99|311|309|310.9|308.9|7
1725409770000|2024-09-04 00:29:30|311|309|310.97|308.97|311.01|309.01|310.97|308.97|8
1725409780000|2024-09-04 00:29:40|310.98|308.98|311.02|309.02|311.02|309.02|310.97|308.97|14
1725409790000|2024-09-04 00:29:50|311.03|309.03|311.01|309.01|311.04|309.04|311.01|309.01|3
1725409800000|2024-09-04 00:30:00|311|309|310.97|308.97|311.01|309.01|310.94|308.94|14
1725409810000|2024-09-04 00:30:10|310.95|308.95|310.91|308.91|310.96|308.96|310.85|308.85|14
1725409820000|2024-09-04 00:30:20|310.87|308.87|310.87|308.87|310.91|308.91|310.85|308.85|12
1725409830000|2024-09-04 00:30:30|310.9|308.9|311.05|309.05|311.05|309.05|310.9|308.9|9
1725409840000|2024-09-04 00:30:40|311.04|309.04|311.12|309.12|311.12|309.12|311.02|309.02|10
1725409850000|2024-09-04 00:30:50|311.13|309.13|311.24|309.24|311.24|309.24|311.09|309.09|15
1725409860000|2024-09-04 00:31:00|311.25|309.25|311.29|309.29|311.34|309.34|311.16|309.16|18
1725409870000|2024-09-04 00:31:10|311.28|309.28|311.27|309.27|311.3|309.3|311.27|309.27|10
1725409880000|2024-09-04 00:31:20|311.28|309.28|311.48|309.48|311.48|309.48|311.28|309.28|15
1725409890000|2024-09-04 00:31:30|311.55|309.55|311.53|309.53|311.55|309.55|311.46|309.46|16
1725409900000|2024-09-04 00:31:40|311.54|309.54|311.58|309.58|311.6|309.6|311.52|309.52|9
1725409910000|2024-09-04 00:31:50|311.55|309.55|311.54|309.54|311.58|309.58|311.53|309.53|7
1725409920000|2024-09-04 00:32:00|311.56|309.56|311.56|309.56|311.58|309.58|311.51|309.51|15
1725409930000|2024-09-04 00:32:10|311.53|309.53|311.6|309.6|311.6|309.6|311.51|309.51|13
1725409940000|2024-09-04 00:32:20|311.61|309.61|311.66|309.66|311.66|309.66|311.59|309.59|11
1725409950000|2024-09-04 00:32:30|311.67|309.67|311.78|309.78|311.81|309.81|311.67|309.67|10
1725409960000|2024-09-04 00:32:40|311.77|309.77|311.69|309.69|311.77|309.77|311.69|309.69|11
1725409970000|2024-09-04 00:32:50|311.7|309.7|311.67|309.67|311.7|309.7|311.64|309.64|8
1725409980000|2024-09-04 00:33:00|311.74|309.74|311.84|309.84|311.86|309.86|311.71|309.71|13
1725409990000|2024-09-04 00:33:10|311.82|309.82|311.76|309.76|311.82|309.82|311.73|309.73|10
1725410000000|2024-09-04 00:33:20|311.78|309.78|311.76|309.76|311.78|309.78|311.71|309.71|12
1725410010000|2024-09-04 00:33:30|311.74|309.74|311.79|309.79|311.79|309.79|311.74|309.74|16
1725410020000|2024-09-04 00:33:40|311.78|309.78|311.69|309.69|311.78|309.78|311.69|309.69|11
1725410030000|2024-09-04 00:33:50|311.66|309.66|311.61|309.61|311.66|309.66|311.6|309.6|5
1725410040000|2024-09-04 00:34:00|311.59|309.59|311.38|309.38|311.59|309.59|311.37|309.37|16
1725410050000|2024-09-04 00:34:10|311.35|309.35|311.37|309.37|311.38|309.38|311.35|309.35|7
1725410060000|2024-09-04 00:34:20|311.36|309.36|311.41|309.41|311.41|309.41|311.33|309.33|11
1725410070000|2024-09-04 00:34:30|311.51|309.51|311.41|309.41|311.51|309.51|311.41|309.41|10
1725410080000|2024-09-04 00:34:40|311.42|309.42|311.43|309.43|311.43|309.43|311.41|309.41|11
1725410090000|2024-09-04 00:34:50|311.44|309.44|311.47|309.47|311.47|309.47|311.44|309.44|11
1725410100000|2024-09-04 00:35:00|311.48|309.48|311.33|309.33|311.49|309.49|311.31|309.31|18
1725410110000|2024-09-04 00:35:10|311.34|309.34|311.51|309.51|311.51|309.51|311.34|309.34|13
1725410120000|2024-09-04 00:35:20|311.55|309.55|311.54|309.54|311.57|309.57|311.46|309.46|22
1725410130000|2024-09-04 00:35:30|311.53|309.53|311.4|309.4|311.55|309.55|311.4|309.4|9
1725410140000|2024-09-04 00:35:40|311.38|309.38|311.37|309.37|311.4|309.4|311.3|309.3|13
1725410150000|2024-09-04 00:35:50|311.38|309.38|311.3|309.3|311.38|309.38|311.3|309.3|10
1725410160000|2024-09-04 00:36:00|311.29|309.29|311.18|309.18|311.35|309.35|311.18|309.18|10
1725410170000|2024-09-04 00:36:10|311.16|309.16|311.27|309.27|311.27|309.27|311.16|309.16|9
1725410180000|2024-09-04 00:36:20|311.26|309.26|311.28|309.28|311.28|309.28|311.26|309.26|3
1725410190000|2024-09-04 00:36:30|311.27|309.27|311.24|309.24|311.27|309.27|311.16|309.16|18
1725410200000|2024-09-04 00:36:40|311.25|309.25|311.17|309.17|311.25|309.25|311.17|309.17|4
1725410210000|2024-09-04 00:36:50|311.22|309.22|311.38|309.38|311.39|309.39|311.21|309.21|15
1725410220000|2024-09-04 00:37:00|311.36|309.36|311.33|309.33|311.38|309.38|311.33|309.33|9
1725410230000|2024-09-04 00:37:10|311.31|309.31|311.27|309.27|311.31|309.31|311.25|309.25|18
1725410240000|2024-09-04 00:37:20|311.26|309.26|311.13|309.13|311.34|309.34|311.13|309.13|18
1725410250000|2024-09-04 00:37:30|311.15|309.15|311.07|309.07|311.17|309.17|311.06|309.06|12
1725410260000|2024-09-04 00:37:40|311.06|309.06|311.02|309.02|311.09|309.09|311|309|17
1725410270000|2024-09-04 00:37:50|311.04|309.04|310.77|308.77|311.04|309.04|310.77|308.77|16
1725410280000|2024-09-04 00:38:00|310.78|308.78|310.61|308.61|310.78|308.78|310.61|308.61|8
1725410290000|2024-09-04 00:38:10|310.6|308.6|310.31|308.31|310.64|308.64|310.31|308.31|21
1725410300000|2024-09-04 00:38:20|310.29|308.29|310.28|308.28|310.34|308.34|310.23|308.23|14
1725410310000|2024-09-04 00:38:30|310.29|308.29|310.37|308.37|310.41|308.41|310.29|308.29|15
1725410320000|2024-09-04 00:38:40|310.38|308.38|310.43|308.43|310.47|308.47|310.37|308.37|14
1725410330000|2024-09-04 00:38:50|310.44|308.44|310.45|308.45|310.45|308.45|310.36|308.36|10
1725410340000|2024-09-04 00:39:00|310.44|308.44|310.35|308.35|310.44|308.44|310.25|308.25|17
1725410350000|2024-09-04 00:39:10|310.36|308.36|310.58|308.58|310.62|308.62|310.36|308.36|15
1725410360000|2024-09-04 00:39:20|310.59|308.59|310.67|308.67|310.69|308.69|310.59|308.59|20
1725410370000|2024-09-04 00:39:30|310.68|308.68|310.65|308.65|310.68|308.68|310.62|308.62|16
1725410380000|2024-09-04 00:39:40|310.64|308.64|310.67|308.67|310.68|308.68|310.64|308.64|16
1725410390000|2024-09-04 00:39:50|310.65|308.65|310.63|308.63|310.69|308.69|310.62|308.62|13
1725410400000|2024-09-04 00:40:00|310.64|308.64|310.67|308.67|310.67|308.67|310.59|308.59|25
1725410410000|2024-09-04 00:40:10|310.68|308.68|310.72|308.72|310.74|308.74|310.68|308.68|12
1725410420000|2024-09-04 00:40:20|310.71|308.71|310.63|308.63|310.71|308.71|310.57|308.57|8
1725410430000|2024-09-04 00:40:30|310.62|308.62|310.67|308.67|310.69|308.69|310.62|308.62|5
1725410440000|2024-09-04 00:40:40|310.66|308.66|310.62|308.62|310.67|308.67|310.62|308.62|9
1725410450000|2024-09-04 00:40:50|310.6|308.6|310.46|308.46|310.62|308.62|310.46|308.46|11
1725410460000|2024-09-04 00:41:00|310.41|308.41|310.4|308.4|310.46|308.46|310.4|308.4|8
1725410470000|2024-09-04 00:41:10|310.35|308.35|310.33|308.33|310.35|308.35|310.32|308.32|8
1725410480000|2024-09-04 00:41:20|310.32|308.32|310.4|308.4|310.43|308.43|310.32|308.32|12
1725410490000|2024-09-04 00:41:30|310.41|308.41|310.4|308.4|310.41|308.41|310.37|308.37|5
1725410500000|2024-09-04 00:41:40|310.41|308.41|310.44|308.44|310.44|308.44|310.41|308.41|2
1725410510000|2024-09-04 00:41:50|310.45|308.45|310.35|308.35|310.45|308.45|310.33|308.33|13
1725410520000|2024-09-04 00:42:00|310.34|308.34|310.23|308.23|310.37|308.37|310.23|308.23|13
1725410530000|2024-09-04 00:42:10|310.12|308.12|310.19|308.19|310.2|308.2|310.11|308.11|8
1725410540000|2024-09-04 00:42:20|310.18|308.18|310.09|308.09|310.19|308.19|310.08|308.08|11
1725410550000|2024-09-04 00:42:30|310.1|308.1|310.05|308.05|310.12|308.12|310.05|308.05|9
1725410560000|2024-09-04 00:42:40|310.06|308.06|310.04|308.04|310.07|308.07|310.04|308.04|16
1725410570000|2024-09-04 00:42:50|310.05|308.05|310.15|308.15|310.15|308.15|310.05|308.05|8
1725410580000|2024-09-04 00:43:00|310.16|308.16|310.03|308.03|310.21|308.21|310.03|308.03|15
1725410590000|2024-09-04 00:43:10|310.02|308.02|310.05|308.05|310.07|308.07|309.97|307.97|22
1725410600000|2024-09-04 00:43:20|310.01|308.01|310.03|308.03|310.03|308.03|309.95|307.95|19
1725410610000|2024-09-04 00:43:30|310.02|308.02|310.04|308.04|310.04|308.04|309.99|307.99|8
1725410620000|2024-09-04 00:43:40|310.05|308.05|310.13|308.13|310.14|308.14|310|308|14
1725410630000|2024-09-04 00:43:50|310.16|308.16|310.28|308.28|310.32|308.32|310.16|308.16|10
1725410640000|2024-09-04 00:44:00|310.26|308.26|310.25|308.25|310.26|308.26|310.17|308.17|18
1725410650000|2024-09-04 00:44:10|310.26|308.26|310.27|308.27|310.3|308.3|310.23|308.23|18
1725410660000|2024-09-04 00:44:20|310.22|308.22|310.44|308.44|310.44|308.44|310.22|308.22|22
1725410670000|2024-09-04 00:44:30|310.48|308.48|310.55|308.55|310.57|308.57|310.47|308.47|22
1725410680000|2024-09-04 00:44:40|310.56|308.56|310.53|308.53|310.59|308.59|310.47|308.47|19
1725410690000|2024-09-04 00:44:50|310.54|308.54|310.57|308.57|310.57|308.57|310.51|308.51|15
1725410700000|2024-09-04 00:45:00|310.56|308.56|310.31|308.31|310.56|308.56|310.29|308.29|25
1725410710000|2024-09-04 00:45:10|310.33|308.33|310.43|308.43|310.43|308.43|310.3|308.3|19
1725410720000|2024-09-04 00:45:20|310.42|308.42|310.56|308.56|310.57|308.57|310.37|308.37|19
1725410730000|2024-09-04 00:45:30|310.57|308.57|310.71|308.71|310.71|308.71|310.56|308.56|20
1725410740000|2024-09-04 00:45:40|310.73|308.73|310.94|308.94|310.94|308.94|310.68|308.68|21
1725410750000|2024-09-04 00:45:50|310.92|308.92|310.89|308.89|310.97|308.97|310.88|308.88|23
1725410760000|2024-09-04 00:46:00|310.88|308.88|310.98|308.98|311.01|309.01|310.88|308.88|22
1725410770000|2024-09-04 00:46:10|310.99|308.99|311.06|309.06|311.12|309.12|310.98|308.98|25
1725410780000|2024-09-04 00:46:20|311.05|309.05|310.97|308.97|311.06|309.06|310.92|308.92|20
1725410790000|2024-09-04 00:46:30|310.98|308.98|311.02|309.02|311.1|309.1|310.98|308.98|19
1725410800000|2024-09-04 00:46:40|311.03|309.03|311.05|309.05|311.06|309.06|310.96|308.96|15
1725410810000|2024-09-04 00:46:50|311.07|309.07|311.06|309.06|311.16|309.16|311.06|309.06|20
1725410820000|2024-09-04 00:47:00|311.07|309.07|311.13|309.13|311.17|309.17|311.07|309.07|20
1725410830000|2024-09-04 00:47:10|311.12|309.12|311.05|309.05|311.13|309.13|311.05|309.05|18
1725410840000|2024-09-04 00:47:20|311.07|309.07|310.98|308.98|311.07|309.07|310.96|308.96|12
1725410850000|2024-09-04 00:47:30|310.97|308.97|310.94|308.94|310.97|308.97|310.93|308.93|5
1725410860000|2024-09-04 00:47:40|310.95|308.95|311.11|309.11|311.11|309.11|310.95|308.95|19
1725410870000|2024-09-04 00:47:50|311.12|309.12|311.07|309.07|311.16|309.16|311.04|309.04|22
1725410880000|2024-09-04 00:48:00|311.06|309.06|311.04|309.04|311.06|309.06|310.99|308.99|18
1725410890000|2024-09-04 00:48:10|311.02|309.02|310.98|308.98|311.04|309.04|310.93|308.93|18
1725410900000|2024-09-04 00:48:20|310.96|308.96|311.19|309.19|311.19|309.19|310.96|308.96|18
1725410910000|2024-09-04 00:48:30|311.23|309.23|311.41|309.41|311.46|309.46|311.23|309.23|21
1725410920000|2024-09-04 00:48:40|311.4|309.4|311.24|309.24|311.4|309.4|311.24|309.24|11
1725410930000|2024-09-04 00:48:50|311.25|309.25|311.31|309.31|311.32|309.32|311.25|309.25|14
1725410940000|2024-09-04 00:49:00|311.33|309.33|311.29|309.29|311.33|309.33|311.29|309.29|3
1725410950000|2024-09-04 00:49:10|311.3|309.3|311.39|309.39|311.42|309.42|311.3|309.3|14
1725410960000|2024-09-04 00:49:20|311.35|309.35|311.29|309.29|311.35|309.35|311.29|309.29|5
1725410970000|2024-09-04 00:49:30|311.31|309.31|311.34|309.34|311.35|309.35|311.31|309.31|4
1725410980000|2024-09-04 00:49:40|311.33|309.33|311.33|309.33|311.33|309.33|311.28|309.28|8
1725410990000|2024-09-04 00:49:50|311.32|309.32|311.34|309.34|311.35|309.35|311.32|309.32|5
1725411000000|2024-09-04 00:50:00|311.35|309.35|311.41|309.41|311.41|309.41|311.34|309.34|13
1725411010000|2024-09-04 00:50:10|311.4|309.4|311.46|309.46|311.52|309.52|311.4|309.4|15
1725411020000|2024-09-04 00:50:20|311.47|309.47|311.54|309.54|311.54|309.54|311.46|309.46|19
1725411030000|2024-09-04 00:50:30|311.56|309.56|311.27|309.27|311.56|309.56|311.27|309.27|13
1725411040000|2024-09-04 00:50:40|311.21|309.21|311.32|309.32|311.32|309.32|311.15|309.15|14
1725411050000|2024-09-04 00:50:50|311.31|309.31|311.24|309.24|311.31|309.31|311.23|309.23|8
1725411060000|2024-09-04 00:51:00|311.23|309.23|311.31|309.31|311.35|309.35|311.19|309.19|13
1725411070000|2024-09-04 00:51:10|311.28|309.28|311.36|309.36|311.37|309.37|311.27|309.27|13
1725411080000|2024-09-04 00:51:20|311.35|309.35|311.31|309.31|311.38|309.38|311.27|309.27|18
1725411090000|2024-09-04 00:51:30|311.35|309.35|311.34|309.34|311.37|309.37|311.34|309.34|7
1725411100000|2024-09-04 00:51:40|311.31|309.31|311.24|309.24|311.31|309.31|311.23|309.23|11
1725411110000|2024-09-04 00:51:50|311.25|309.25|311.2|309.2|311.25|309.25|311.19|309.19|8
1725411120000|2024-09-04 00:52:00|311.21|309.21|311.11|309.11|311.25|309.25|311.11|309.11|9
1725411130000|2024-09-04 00:52:10|311.09|309.09|310.96|308.96|311.09|309.09|310.96|308.96|14
1725411140000|2024-09-04 00:52:20|310.94|308.94|310.88|308.88|310.94|308.94|310.85|308.85|17
1725411150000|2024-09-04 00:52:30|310.89|308.89|310.88|308.88|310.89|308.89|310.87|308.87|12
1725411160000|2024-09-04 00:52:40|310.89|308.89|310.87|308.87|310.89|308.89|310.87|308.87|5
1725411170000|2024-09-04 00:52:50|310.84|308.84|310.83|308.83|310.87|308.87|310.81|308.81|9
1725411180000|2024-09-04 00:53:00|310.85|308.85|310.48|308.48|310.85|308.85|310.4|308.4|19
1725411190000|2024-09-04 00:53:10|310.5|308.5|310.4|308.4|310.56|308.56|310.37|308.37|13
1725411200000|2024-09-04 00:53:20|310.41|308.41|310.55|308.55|310.55|308.55|310.41|308.41|18
1725411210000|2024-09-04 00:53:30|310.52|308.52|310.5|308.5|310.52|308.52|310.41|308.41|22
1725411220000|2024-09-04 00:53:40|310.48|308.48|310.52|308.52|310.55|308.55|310.48|308.48|21
1725411230000|2024-09-04 00:53:50|310.54|308.54|310.53|308.53|310.54|308.54|310.49|308.49|12
1725411240000|2024-09-04 00:54:00|310.54|308.54|310.54|308.54|310.57|308.57|310.47|308.47|13
1725411250000|2024-09-04 00:54:10|310.55|308.55|310.54|308.54|310.59|308.59|310.52|308.52|15
1725411260000|2024-09-04 00:54:20|310.56|308.56|310.37|308.37|310.56|308.56|310.36|308.36|20
1725411270000|2024-09-04 00:54:30|310.38|308.38|310.39|308.39|310.44|308.44|310.38|308.38|9
1725411280000|2024-09-04 00:54:40|310.38|308.38|310.29|308.29|310.41|308.41|310.28|308.28|18
1725411290000|2024-09-04 00:54:50|310.3|308.3|310.24|308.24|310.31|308.31|310.21|308.21|7
1725411300000|2024-09-04 00:55:00|310.21|308.21|309.98|307.98|310.22|308.22|309.91|307.91|23
1725411310000|2024-09-04 00:55:10|309.97|307.97|309.85|307.85|309.97|307.97|309.84|307.84|20
1725411320000|2024-09-04 00:55:20|309.83|307.83|309.37|307.37|309.83|307.83|309.37|307.37|26
1725411330000|2024-09-04 00:55:30|309.35|307.35|309.31|307.31|309.49|307.49|309.31|307.31|24
1725411340000|2024-09-04 00:55:40|309.26|307.26|308.52|306.52|309.27|307.27|308.52|306.52|24
1725411350000|2024-09-04 00:55:50|308.58|306.58|308.63|306.63|308.63|306.63|308.52|306.52|22
1725411360000|2024-09-04 00:56:00|308.59|306.59|308.52|306.52|308.59|306.59|308.52|306.52|8
1725411370000|2024-09-04 00:56:10|308.55|306.55|309.07|307.07|309.11|307.11|308.55|306.55|23
1725411380000|2024-09-04 00:56:20|309.09|307.09|309.14|307.14|309.23|307.23|309.08|307.08|26
1725411390000|2024-09-04 00:56:30|309.15|307.15|309.11|307.11|309.31|307.31|308.97|306.97|28
1725411400000|2024-09-04 00:56:40|309.12|307.12|309.17|307.17|309.33|307.33|309.08|307.08|28
1725411410000|2024-09-04 00:56:50|309.13|307.13|308.98|306.98|309.16|307.16|308.92|306.92|21
1725411420000|2024-09-04 00:57:00|309|307|309|307|309|307|308.61|306.61|32
1725411430000|2024-09-04 00:57:10|308.99|306.99|308.91|306.91|309.19|307.19|308.9|306.9|24
1725411440000|2024-09-04 00:57:20|308.9|306.9|309.09|307.09|309.09|307.09|308.72|306.72|28
1725411450000|2024-09-04 00:57:30|309.1|307.1|309|307|309.1|307.1|308.95|306.95|35
1725411460000|2024-09-04 00:57:40|309.04|307.04|308.88|306.88|309.09|307.09|308.82|306.82|28
1725411470000|2024-09-04 00:57:50|308.87|306.87|308.7|306.7|308.92|306.92|308.66|306.66|35
1725411480000|2024-09-04 00:58:00|308.69|306.69|308.68|306.68|308.73|306.73|308.54|306.54|24
1725411490000|2024-09-04 00:58:10|308.69|306.69|309.07|307.07|309.12|307.12|308.69|306.69|25
1725411500000|2024-09-04 00:58:20|309.05|307.05|308.75|306.75|309.05|307.05|308.64|306.64|24
1725411510000|2024-09-04 00:58:30|308.74|306.74|308.81|306.81|308.84|306.84|308.65|306.65|28
1725411520000|2024-09-04 00:58:40|308.79|306.79|308.87|306.87|308.94|306.94|308.79|306.79|21
1725411530000|2024-09-04 00:58:50|308.84|306.84|308.78|306.78|308.9|306.9|308.74|306.74|28
1725411540000|2024-09-04 00:59:00|308.79|306.79|308.69|306.69|308.87|306.87|308.56|306.56|22
1725411550000|2024-09-04 00:59:10|308.67|306.67|308.72|306.72|308.72|306.72|308.59|306.59|26
1725411560000|2024-09-04 00:59:20|308.75|306.75|308.09|306.09|308.78|306.78|308.09|306.09|26
1725411570000|2024-09-04 00:59:30|308.1|306.1|308.01|306.01|308.1|306.1|308.01|306.01|12
1725411580000|2024-09-04 00:59:40|308.02|306.02|307.53|305.53|308.07|306.07|307.17|305.17|23
1725411590000|2024-09-04 00:59:50|307.52|305.52|307.48|305.48|307.54|305.54|307.34|305.34|32
1725411600000|2024-09-04 01:00:00|307.49|305.49|306.67|304.67|307.59|305.59|306.67|304.67|35
1725411610000|2024-09-04 01:00:10|306.68|304.68|306.44|304.44|306.79|304.79|306.02|304.02|36
1725411620000|2024-09-04 01:00:20|306.45|304.45|306.15|304.15|306.48|304.48|306.04|304.04|29
1725411630000|2024-09-04 01:00:30|306.14|304.14|305.81|303.81|306.4|304.4|305.81|303.81|35
1725411640000|2024-09-04 01:00:40|305.76|303.76|305.54|303.54|305.76|303.76|305.23|303.23|36
1725411650000|2024-09-04 01:00:50|305.51|303.51|305.17|303.17|305.55|303.55|305.17|303.17|34
1725411660000|2024-09-04 01:01:00|305.12|303.12|305.52|303.52|305.58|303.58|305.08|303.08|32
1725411670000|2024-09-04 01:01:10|305.5|303.5|304.69|302.69|305.5|303.5|304.53|302.53|33
1725411680000|2024-09-04 01:01:20|304.65|302.65|304.46|302.46|304.75|302.75|303.86|301.86|39
1725411690000|2024-09-04 01:01:30|304.29|302.29|304|302|304.48|302.48|303.99|301.99|32
1725411700000|2024-09-04 01:01:40|303.97|301.97|303.01|301.01|303.97|301.97|303.01|301.01|38
1725411710000|2024-09-04 01:01:50|303.11|301.11|302.55|300.55|303.31|301.31|302.48|300.48|30
1725411720000|2024-09-04 01:02:00|302.69|300.69|303.03|301.03|303.38|301.38|302.67|300.67|39
1725411730000|2024-09-04 01:02:10|303.02|301.02|302.28|300.28|303.3|301.3|302.28|300.28|34
1725411740000|2024-09-04 01:02:20|302.37|300.37|301.88|299.88|302.57|300.57|301.84|299.84|32
1725411750000|2024-09-04 01:02:30|301.83|299.83|302.29|300.29|302.29|300.29|301.42|299.42|39
1725411760000|2024-09-04 01:02:40|302.3|300.3|301.02|299.02|302.3|300.3|301.01|299.01|35
1725411770000|2024-09-04 01:02:50|301.12|299.12|301.29|299.29|301.65|299.65|301.05|299.05|31
1725411780000|2024-09-04 01:03:00|301.26|299.26|301.09|299.09|301.7|299.7|301.09|299.09|35
1725411790000|2024-09-04 01:03:10|301.07|299.07|300.75|298.75|301.07|299.07|300.01|298.01|25
1725411800000|2024-09-04 01:03:20|300.74|298.74|300.68|298.68|300.93|298.93|300.47|298.47|26
1725411810000|2024-09-04 01:03:30|300.62|298.62|299.61|297.61|300.67|298.67|299.61|297.61|24
1725411820000|2024-09-04 01:03:40|299.51|297.51|299.55|297.55|299.84|297.84|298.56|296.56|29
1725411830000|2024-09-04 01:03:50|299.56|297.56|299.81|297.81|299.92|297.92|299.56|297.56|31
1725411840000|2024-09-04 01:04:00|299.83|297.83|300.29|298.29|300.35|298.35|299.61|297.61|31
1725411850000|2024-09-04 01:04:10|300.3|298.3|298.48|296.48|300.3|298.3|298.47|296.47|36
1725411860000|2024-09-04 01:04:20|298.55|296.55|298.32|296.32|299.01|297.01|298.26|296.26|33
1725411870000|2024-09-04 01:04:30|298.38|296.38|298.84|296.84|298.84|296.84|298.02|296.02|30
1725411880000|2024-09-04 01:04:40|298.71|296.71|298.67|296.67|298.81|296.81|298.03|296.03|36
1725411890000|2024-09-04 01:04:50|298.59|296.59|297.69|295.69|298.59|296.59|297.43|295.43|34
1725411900000|2024-09-04 01:05:00|297.7|295.7|298.2|296.2|298.46|296.46|297.02|295.02|29
1725411910000|2024-09-04 01:05:10|298.21|296.21|298.51|296.51|298.69|296.69|298.1|296.1|32
1725411920000|2024-09-04 01:05:20|298.55|296.55|298.82|296.82|298.82|296.82|298.33|296.33|29
1725411930000|2024-09-04 01:05:30|298.83|296.83|299.76|297.76|300.14|298.14|298.83|296.83|28
1725411940000|2024-09-04 01:05:40|299.79|297.79|300.4|298.4|300.45|298.45|299.79|297.79|30
1725411950000|2024-09-04 01:05:50|300.45|298.45|301.11|299.11|301.11|299.11|300.45|298.45|33
1725411960000|2024-09-04 01:06:00|301.1|299.1|301.45|299.45|301.46|299.46|300.92|298.92|30
1725411970000|2024-09-04 01:06:10|301.47|299.47|301.62|299.62|301.62|299.62|301.41|299.41|29
1725411980000|2024-09-04 01:06:20|301.59|299.59|301.75|299.75|301.96|299.96|301.59|299.59|25
1725411990000|2024-09-04 01:06:30|301.85|299.85|301.16|299.16|301.95|299.95|301.16|299.16|30
1725412000000|2024-09-04 01:06:40|301.19|299.19|300.99|298.99|301.3|299.3|300.99|298.99|24
1725412010000|2024-09-04 01:06:50|301|299|300.66|298.66|301.11|299.11|300.55|298.55|33
1725412020000|2024-09-04 01:07:00|300.65|298.65|299.91|297.91|300.77|298.77|299.77|297.77|35
1725412030000|2024-09-04 01:07:10|299.93|297.93|300.28|298.28|300.45|298.45|299.93|297.93|32
1725412040000|2024-09-04 01:07:20|300.27|298.27|300.14|298.14|300.27|298.27|299.72|297.72|33
1725412050000|2024-09-04 01:07:30|300.16|298.16|300.13|298.13|300.16|298.16|299.58|297.58|27
1725412060000|2024-09-04 01:07:40|300.14|298.14|300.63|298.63|300.81|298.81|300.14|298.14|32
1725412070000|2024-09-04 01:07:50|300.62|298.62|301.11|299.11|301.2|299.2|300.48|298.48|34
1725412080000|2024-09-04 01:08:00|301.07|299.07|300.76|298.76|301.17|299.17|300.73|298.73|26
1725412090000|2024-09-04 01:08:10|300.75|298.75|300.44|298.44|300.81|298.81|300.4|298.4|33
1725412100000|2024-09-04 01:08:20|300.45|298.45|300.59|298.59|300.66|298.66|300.41|298.41|29
1725412110000|2024-09-04 01:08:30|300.68|298.68|300.96|298.96|301.09|299.09|300.55|298.55|30
1725412120000|2024-09-04 01:08:40|300.93|298.93|300.72|298.72|300.99|298.99|300.69|298.69|25
1725412130000|2024-09-04 01:08:50|300.85|298.85|300.77|298.77|300.85|298.85|300.57|298.57|28
1725412140000|2024-09-04 01:09:00|300.78|298.78|300.64|298.64|300.82|298.82|300.39|298.39|28
1725412150000|2024-09-04 01:09:10|300.65|298.65|300.41|298.41|300.66|298.66|300.3|298.3|32
1725412160000|2024-09-04 01:09:20|300.44|298.44|301.13|299.13|301.13|299.13|300.44|298.44|26
1725412170000|2024-09-04 01:09:30|301.15|299.15|300.64|298.64|301.15|299.15|300.33|298.33|28
1725412180000|2024-09-04 01:09:40|300.49|298.49|300.03|298.03|300.49|298.49|300.03|298.03|19
1725412190000|2024-09-04 01:09:50|300.1|298.1|300.38|298.38|300.4|298.4|300.05|298.05|32
1725412200000|2024-09-04 01:10:00|300.39|298.39|299.98|297.98|300.39|298.39|299.88|297.88|27
1725412210000|2024-09-04 01:10:10|300.1|298.1|300.93|298.93|300.93|298.93|299.93|297.93|35
1725412220000|2024-09-04 01:10:20|301.02|299.02|301.42|299.42|301.42|299.42|300.95|298.95|28
1725412230000|2024-09-04 01:10:30|301.48|299.48|301.75|299.75|301.82|299.82|301.48|299.48|27
1725412240000|2024-09-04 01:10:40|301.72|299.72|301.76|299.76|301.82|299.82|301.66|299.66|24
1725412250000|2024-09-04 01:10:50|301.75|299.75|301.66|299.66|301.77|299.77|301.63|299.63|30
1725412260000|2024-09-04 01:11:00|301.65|299.65|301.66|299.66|301.84|299.84|301.42|299.42|30
1725412270000|2024-09-04 01:11:10|301.65|299.65|301.3|299.3|301.65|299.65|301.21|299.21|25
1725412280000|2024-09-04 01:11:20|301.25|299.25|301.46|299.46|301.62|299.62|301.19|299.19|30
1725412290000|2024-09-04 01:11:30|301.41|299.41|301.2|299.2|301.41|299.41|301.17|299.17|24
1725412300000|2024-09-04 01:11:40|301.19|299.19|300.88|298.88|301.19|299.19|300.87|298.87|25
1725412310000|2024-09-04 01:11:50|300.85|298.85|300.67|298.67|300.93|298.93|300.67|298.67|22
1725412320000|2024-09-04 01:12:00|300.65|298.65|300.82|298.82|300.95|298.95|300.65|298.65|32
1725412330000|2024-09-04 01:12:10|300.83|298.83|301.24|299.24|301.31|299.31|300.83|298.83|31
1725412340000|2024-09-04 01:12:20|301.23|299.23|301.58|299.58|301.68|299.68|301.2|299.2|30
1725412350000|2024-09-04 01:12:30|301.64|299.64|302.02|300.02|302.03|300.03|301.64|299.64|20
1725412360000|2024-09-04 01:12:40|301.97|299.97|302.06|300.06|302.13|300.13|301.95|299.95|22
1725412370000|2024-09-04 01:12:50|302.07|300.07|302.32|300.32|302.33|300.33|302.07|300.07|16
1725412380000|2024-09-04 01:13:00|302.28|300.28|302.46|300.46|302.54|300.54|302.23|300.23|15
1725412390000|2024-09-04 01:13:10|302.43|300.43|302.88|300.88|302.91|300.91|302.39|300.39|19
1725412400000|2024-09-04 01:13:20|302.9|300.9|303.06|301.06|303.06|301.06|302.84|300.84|24
1725412410000|2024-09-04 01:13:30|303.08|301.08|303.06|301.06|303.2|301.2|303.05|301.05|27
1725412420000|2024-09-04 01:13:40|303.08|301.08|303.25|301.25|303.42|301.42|303.08|301.08|25
1725412430000|2024-09-04 01:13:50|303.26|301.26|302.92|300.92|303.26|301.26|302.92|300.92|26
1725412440000|2024-09-04 01:14:00|302.76|300.76|302.75|300.75|302.81|300.81|302.61|300.61|29
1725412450000|2024-09-04 01:14:10|302.76|300.76|302.96|300.96|302.96|300.96|302.76|300.76|22
1725412460000|2024-09-04 01:14:20|302.97|300.97|302.94|300.94|303.01|301.01|302.9|300.9|20
1725412470000|2024-09-04 01:14:30|302.95|300.95|302.84|300.84|302.96|300.96|302.84|300.84|9
1725412480000|2024-09-04 01:14:40|302.85|300.85|303.08|301.08|303.12|301.12|302.85|300.85|26
1725412490000|2024-09-04 01:14:50|303.07|301.07|302.94|300.94|303.07|301.07|302.94|300.94|16
1725412500000|2024-09-04 01:15:00|302.91|300.91|302.55|300.55|302.91|300.91|302.55|300.55|18
1725412510000|2024-09-04 01:15:10|302.58|300.58|302.37|300.37|302.63|300.63|302.37|300.37|16
1725412520000|2024-09-04 01:15:20|302.33|300.33|301.82|299.82|302.33|300.33|301.8|299.8|20
1725412530000|2024-09-04 01:15:30|301.91|299.91|301.97|299.97|301.97|299.97|301.81|299.81|20
1725412540000|2024-09-04 01:15:40|301.99|299.99|302.15|300.15|302.18|300.18|301.94|299.94|24
1725412550000|2024-09-04 01:15:50|302.13|300.13|301.97|299.97|302.16|300.16|301.97|299.97|18
1725412560000|2024-09-04 01:16:00|301.94|299.94|301.86|299.86|302.03|300.03|301.8|299.8|22
1725412570000|2024-09-04 01:16:10|301.85|299.85|301.87|299.87|301.92|299.92|301.78|299.78|26
1725412580000|2024-09-04 01:16:20|301.86|299.86|301.88|299.88|301.88|299.88|301.5|299.5|25
1725412590000|2024-09-04 01:16:30|301.89|299.89|302.33|300.33|302.33|300.33|301.86|299.86|28
1725412600000|2024-09-04 01:16:40|302.38|300.38|302.62|300.62|302.62|300.62|302.37|300.37|21
1725412610000|2024-09-04 01:16:50|302.67|300.67|302.81|300.81|302.81|300.81|302.57|300.57|22
1725412620000|2024-09-04 01:17:00|302.82|300.82|303.14|301.14|303.34|301.34|302.82|300.82|22
1725412630000|2024-09-04 01:17:10|303.11|301.11|303.2|301.2|303.32|301.32|302.96|300.96|25
1725412640000|2024-09-04 01:17:20|303.26|301.26|303.22|301.22|303.37|301.37|303.22|301.22|22
1725412650000|2024-09-04 01:17:30|303.21|301.21|303.27|301.27|303.35|301.35|303.19|301.19|25
1725412660000|2024-09-04 01:17:40|303.26|301.26|302.93|300.93|303.29|301.29|302.9|300.9|13
1725412670000|2024-09-04 01:17:50|302.95|300.95|303.13|301.13|303.14|301.14|302.95|300.95|16
1725412680000|2024-09-04 01:18:00|303.14|301.14|303.33|301.33|303.35|301.35|302.99|300.99|23
1725412690000|2024-09-04 01:18:10|303.3|301.3|303.26|301.26|303.32|301.32|303.23|301.23|18
1725412700000|2024-09-04 01:18:20|303.25|301.25|303.41|301.41|303.42|301.42|303.24|301.24|16
1725412710000|2024-09-04 01:18:30|303.47|301.47|302.82|300.82|303.47|301.47|302.82|300.82|25
1725412720000|2024-09-04 01:18:40|302.79|300.79|302.91|300.91|302.91|300.91|302.78|300.78|16
1725412730000|2024-09-04 01:18:50|302.96|300.96|303|301|303.15|301.15|302.96|300.96|26
1725412740000|2024-09-04 01:19:00|302.99|300.99|303.14|301.14|303.14|301.14|302.9|300.9|22
1725412750000|2024-09-04 01:19:10|303.11|301.11|302.99|300.99|303.22|301.22|302.99|300.99|29
1725412760000|2024-09-04 01:19:20|303.01|301.01|303.18|301.18|303.47|301.47|302.96|300.96|32
1725412770000|2024-09-04 01:19:30|303.19|301.19|303.19|301.19|303.39|301.39|303.19|301.19|28
1725412780000|2024-09-04 01:19:40|303.18|301.18|303.14|301.14|303.21|301.21|302.93|300.93|31
1725412790000|2024-09-04 01:19:50|303.13|301.13|303.05|301.05|303.14|301.14|303.03|301.03|19
1725412800000|2024-09-04 01:20:00|303.04|301.04|303.35|301.35|303.36|301.36|303.03|301.03|35
1725412810000|2024-09-04 01:20:10|303.36|301.36|303.41|301.41|303.57|301.57|303.34|301.34|22
1725412820000|2024-09-04 01:20:20|303.4|301.4|303.46|301.46|303.59|301.59|303.38|301.38|26
1725412830000|2024-09-04 01:20:30|303.47|301.47|303.25|301.25|303.49|301.49|303.2|301.2|18
1725412840000|2024-09-04 01:20:40|303.24|301.24|303.29|301.29|303.29|301.29|303.07|301.07|27
1725412850000|2024-09-04 01:20:50|303.31|301.31|303.51|301.51|303.52|301.52|303.31|301.31|29
1725412860000|2024-09-04 01:21:00|303.55|301.55|303.66|301.66|303.67|301.67|303.45|301.45|30
1725412870000|2024-09-04 01:21:10|303.64|301.64|303.88|301.88|303.88|301.88|303.63|301.63|29
1725412880000|2024-09-04 01:21:20|303.9|301.9|303.97|301.97|304.08|302.08|303.9|301.9|13
1725412890000|2024-09-04 01:21:30|303.96|301.96|303.85|301.85|304.07|302.07|303.65|301.65|25
1725412900000|2024-09-04 01:21:40|303.88|301.88|303.84|301.84|303.92|301.92|303.57|301.57|30
1725412910000|2024-09-04 01:21:50|303.85|301.85|304.03|302.03|304.05|302.05|303.84|301.84|24
1725412920000|2024-09-04 01:22:00|304.02|302.02|304.49|302.49|304.49|302.49|304|302|26
1725412930000|2024-09-04 01:22:10|304.53|302.53|304.53|302.53|304.58|302.58|304.4|302.4|27
1725412940000|2024-09-04 01:22:20|304.54|302.54|304.23|302.23|304.56|302.56|304.23|302.23|26
1725412950000|2024-09-04 01:22:30|304.21|302.21|304.02|302.02|304.25|302.25|303.9|301.9|25
1725412960000|2024-09-04 01:22:40|304.05|302.05|304.31|302.31|304.34|302.34|304.05|302.05|25
1725412970000|2024-09-04 01:22:50|304.34|302.34|304.3|302.3|304.37|302.37|304.28|302.28|17
1725412980000|2024-09-04 01:23:00|304.27|302.27|304.32|302.32|304.36|302.36|304.26|302.26|17
1725412990000|2024-09-04 01:23:10|304.31|302.31|304.46|302.46|304.46|302.46|304.26|302.26|13
1725413000000|2024-09-04 01:23:20|304.57|302.57|304.51|302.51|304.59|302.59|304.5|302.5|21
1725413010000|2024-09-04 01:23:30|304.52|302.52|304.76|302.76|304.82|302.82|304.52|302.52|22
1725413020000|2024-09-04 01:23:40|304.75|302.75|304.72|302.72|304.83|302.83|304.72|302.72|19
1725413030000|2024-09-04 01:23:50|304.63|302.63|304.56|302.56|304.66|302.66|304.44|302.44|27
1725413040000|2024-09-04 01:24:00|304.53|302.53|304.47|302.47|304.59|302.59|304.33|302.33|21
1725413050000|2024-09-04 01:24:10|304.5|302.5|304.61|302.61|304.66|302.66|304.49|302.49|25
1725413060000|2024-09-04 01:24:20|304.63|302.63|304.73|302.73|304.81|302.81|304.63|302.63|24
1725413070000|2024-09-04 01:24:30|304.74|302.74|304.63|302.63|304.75|302.75|304.48|302.48|19
1725413080000|2024-09-04 01:24:40|304.6|302.6|304.99|302.99|304.99|302.99|304.59|302.59|20
1725413090000|2024-09-04 01:24:50|305.01|303.01|304.99|302.99|305.04|303.04|304.99|302.99|15
1725413100000|2024-09-04 01:25:00|304.98|302.98|304.95|302.95|305.04|303.04|304.94|302.94|13
1725413110000|2024-09-04 01:25:10|304.94|302.94|305|303|305.02|303.02|304.88|302.88|23
1725413120000|2024-09-04 01:25:20|305.01|303.01|305.1|303.1|305.17|303.17|305.01|303.01|18
1725413130000|2024-09-04 01:25:30|305.11|303.11|305.41|303.41|305.41|303.41|305.07|303.07|24
1725413140000|2024-09-04 01:25:40|305.42|303.42|305.41|303.41|305.42|303.42|305.41|303.41|2
1725413150000|2024-09-04 01:25:50|305.39|303.39|304.86|302.86|305.43|303.43|304.86|302.86|26
1725413160000|2024-09-04 01:26:00|304.84|302.84|305.12|303.12|305.12|303.12|304.83|302.83|27
1725413170000|2024-09-04 01:26:10|305.13|303.13|305.45|303.45|305.46|303.46|305.12|303.12|29
1725413180000|2024-09-04 01:26:20|305.44|303.44|305.55|303.55|305.6|303.6|305.44|303.44|13
1725413190000|2024-09-04 01:26:30|305.67|303.67|305.56|303.56|305.67|303.67|305.52|303.52|16
1725413200000|2024-09-04 01:26:40|305.64|303.64|305.56|303.56|305.73|303.73|305.54|303.54|28
1725413210000|2024-09-04 01:26:50|305.63|303.63|305.66|303.66|305.68|303.68|305.63|303.63|7
1725413220000|2024-09-04 01:27:00|305.67|303.67|305.61|303.61|305.76|303.76|305.61|303.61|15
1725413230000|2024-09-04 01:27:10|305.62|303.62|305.68|303.68|305.7|303.7|305.62|303.62|11
1725413240000|2024-09-04 01:27:20|305.69|303.69|305.67|303.67|305.78|303.78|305.66|303.66|21
1725413250000|2024-09-04 01:27:30|305.7|303.7|305.26|303.26|305.7|303.7|305.19|303.19|20
1725413260000|2024-09-04 01:27:40|305.23|303.23|305.1|303.1|305.26|303.26|305.09|303.09|13
1725413270000|2024-09-04 01:27:50|305.09|303.09|305.06|303.06|305.15|303.15|305.06|303.06|17
1725413280000|2024-09-04 01:28:00|305.1|303.1|305.28|303.28|305.33|303.33|305.06|303.06|15
1725413290000|2024-09-04 01:28:10|305.25|303.25|305.1|303.1|305.25|303.25|305.05|303.05|18
1725413300000|2024-09-04 01:28:20|305.05|303.05|305.08|303.08|305.1|303.1|305.04|303.04|16
1725413310000|2024-09-04 01:28:30|305.09|303.09|305.13|303.13|305.13|303.13|305.02|303.02|14
1725413320000|2024-09-04 01:28:40|305.12|303.12|305.1|303.1|305.13|303.13|305.07|303.07|20
1725413330000|2024-09-04 01:28:50|305.09|303.09|305.03|303.03|305.09|303.09|305.02|303.02|7
1725413340000|2024-09-04 01:29:00|305.04|303.04|305.46|303.46|305.46|303.46|305.04|303.04|17
1725413350000|2024-09-04 01:29:10|305.47|303.47|305.33|303.33|305.48|303.48|305.32|303.32|16
1725413360000|2024-09-04 01:29:20|305.38|303.38|305.36|303.36|305.38|303.38|305.32|303.32|18
1725413370000|2024-09-04 01:29:30|305.35|303.35|305.4|303.4|305.43|303.43|305.3|303.3|18
1725413380000|2024-09-04 01:29:40|305.43|303.43|305.37|303.37|305.43|303.43|305.37|303.37|7
1725413390000|2024-09-04 01:29:50|305.36|303.36|305.32|303.32|305.37|303.37|305.29|303.29|13
1725413400000|2024-09-04 01:30:00|305.37|303.37|305.33|303.33|305.51|303.51|305.33|303.33|23
1725413410000|2024-09-04 01:30:10|305.35|303.35|305.61|303.61|305.67|303.67|305.31|303.31|26
1725413420000|2024-09-04 01:30:20|305.62|303.62|305.54|303.54|305.62|303.62|305.51|303.51|15
1725413430000|2024-09-04 01:30:30|305.53|303.53|305.51|303.51|305.55|303.55|305.51|303.51|15
1725413440000|2024-09-04 01:30:40|305.5|303.5|305.32|303.32|305.5|303.5|305.32|303.32|13
1725413450000|2024-09-04 01:30:50|305.3|303.3|305.21|303.21|305.3|303.3|305.21|303.21|10
1725413460000|2024-09-04 01:31:00|305.25|303.25|305.26|303.26|305.35|303.35|305.24|303.24|9
1725413470000|2024-09-04 01:31:10|305.25|303.25|305.65|303.65|305.65|303.65|305.25|303.25|21
1725413480000|2024-09-04 01:31:20|305.72|303.72|305.81|303.81|305.83|303.83|305.72|303.72|12
1725413490000|2024-09-04 01:31:30|305.82|303.82|305.83|303.83|305.84|303.84|305.79|303.79|13
1725413500000|2024-09-04 01:31:40|305.85|303.85|306.19|304.19|306.22|304.22|305.85|303.85|12
1725413510000|2024-09-04 01:31:50|306.16|304.16|306.08|304.08|306.2|304.2|306.08|304.08|17
1725413520000|2024-09-04 01:32:00|306.11|304.11|306.22|304.22|306.25|304.25|306.11|304.11|12
1725413530000|2024-09-04 01:32:10|306.21|304.21|305.75|303.75|306.21|304.21|305.75|303.75|14
1725413540000|2024-09-04 01:32:20|305.77|303.77|305.86|303.86|305.88|303.88|305.75|303.75|19
1725413550000|2024-09-04 01:32:30|305.89|303.89|306.04|304.04|306.09|304.09|305.89|303.89|16
1725413560000|2024-09-04 01:32:40|306.05|304.05|306.06|304.06|306.13|304.13|306.03|304.03|12
1725413570000|2024-09-04 01:32:50|306.05|304.05|306.07|304.07|306.08|304.08|306.03|304.03|16
1725413580000|2024-09-04 01:33:00|306.06|304.06|306.32|304.32|306.32|304.32|306.06|304.06|28
1725413590000|2024-09-04 01:33:10|306.31|304.31|306.29|304.29|306.38|304.38|306.29|304.29|22
1725413600000|2024-09-04 01:33:20|306.31|304.31|306.28|304.28|306.35|304.35|306.18|304.18|29
1725413610000|2024-09-04 01:33:30|306.26|304.26|306.3|304.3|306.32|304.32|306.23|304.23|15
1725413620000|2024-09-04 01:33:40|306.28|304.28|306.06|304.06|306.28|304.28|306.03|304.03|14
1725413630000|2024-09-04 01:33:50|306.05|304.05|305.95|303.95|306.05|304.05|305.95|303.95|11
1725413640000|2024-09-04 01:34:00|305.98|303.98|306.18|304.18|306.18|304.18|305.97|303.97|15
1725413650000|2024-09-04 01:34:10|306.17|304.17|306.3|304.3|306.33|304.33|306.16|304.16|12
1725413660000|2024-09-04 01:34:20|306.29|304.29|306.26|304.26|306.31|304.31|306.21|304.21|19
1725413670000|2024-09-04 01:34:30|306.25|304.25|306.28|304.28|306.32|304.32|306.2|304.2|17
1725413680000|2024-09-04 01:34:40|306.31|304.31|306.33|304.33|306.33|304.33|306.28|304.28|11
1725413690000|2024-09-04 01:34:50|306.34|304.34|306.35|304.35|306.35|304.35|306.26|304.26|16
1725413700000|2024-09-04 01:35:00|306.37|304.37|306.35|304.35|306.43|304.43|306.35|304.35|28
1725413710000|2024-09-04 01:35:10|306.38|304.38|306.69|304.69|306.72|304.72|306.38|304.38|21
1725413720000|2024-09-04 01:35:20|306.71|304.71|306.91|304.91|306.98|304.98|306.71|304.71|15
1725413730000|2024-09-04 01:35:30|306.9|304.9|306.87|304.87|306.9|304.9|306.72|304.72|22
1725413740000|2024-09-04 01:35:40|306.86|304.86|307.02|305.02|307.03|305.03|306.86|304.86|27
1725413750000|2024-09-04 01:35:50|307.03|305.03|307.09|305.09|307.15|305.15|307.01|305.01|17
1725413760000|2024-09-04 01:36:00|307.08|305.08|307.06|305.06|307.13|305.13|306.95|304.95|28
1725413770000|2024-09-04 01:36:10|307.07|305.07|307.06|305.06|307.08|305.08|307.02|305.02|17
1725413780000|2024-09-04 01:36:20|307.08|305.08|306.97|304.97|307.08|305.08|306.97|304.97|23
1725413790000|2024-09-04 01:36:30|307.02|305.02|307.05|305.05|307.06|305.06|307.01|305.01|9
1725413800000|2024-09-04 01:36:40|307.03|305.03|307.12|305.12|307.17|305.17|307.03|305.03|23
1725413810000|2024-09-04 01:36:50|307.13|305.13|307.14|305.14|307.16|305.16|307.03|305.03|19
1725413820000|2024-09-04 01:37:00|307.13|305.13|307.2|305.2|307.23|305.23|307.09|305.09|19
1725413830000|2024-09-04 01:37:10|307.19|305.19|307.08|305.08|307.2|305.2|307.08|305.08|17
1725413840000|2024-09-04 01:37:20|307.12|305.12|307.22|305.22|307.22|305.22|307.12|305.12|14
1725413850000|2024-09-04 01:37:30|307.2|305.2|307.21|305.21|307.22|305.22|307.19|305.19|13
1725413860000|2024-09-04 01:37:40|307.2|305.2|307.17|305.17|307.21|305.21|307.17|305.17|5
1725413870000|2024-09-04 01:37:50|307.16|305.16|307.09|305.09|307.16|305.16|307.08|305.08|9
1725413880000|2024-09-04 01:38:00|307.07|305.07|306.92|304.92|307.07|305.07|306.92|304.92|13
1725413890000|2024-09-04 01:38:10|306.91|304.91|306.57|304.57|306.91|304.91|306.56|304.56|17
1725413900000|2024-09-04 01:38:20|306.56|304.56|306.38|304.38|306.57|304.57|306.36|304.36|22
1725413910000|2024-09-04 01:38:30|306.39|304.39|306.31|304.31|306.43|304.43|306.31|304.31|10
1725413920000|2024-09-04 01:38:40|306.32|304.32|306.55|304.55|306.58|304.58|306.32|304.32|18
1725413930000|2024-09-04 01:38:50|306.58|304.58|306.54|304.54|306.58|304.58|306.54|304.54|5
1725413940000|2024-09-04 01:39:00|306.5|304.5|306.44|304.44|306.54|304.54|306.35|304.35|17
1725413950000|2024-09-04 01:39:10|306.45|304.45|306.5|304.5|306.52|304.52|306.39|304.39|10
1725413960000|2024-09-04 01:39:20|306.49|304.49|306.54|304.54|306.54|304.54|306.49|304.49|14
1725413970000|2024-09-04 01:39:30|306.55|304.55|306.59|304.59|306.7|304.7|306.55|304.55|15
1725413980000|2024-09-04 01:39:40|306.61|304.61|306.68|304.68|306.73|304.73|306.58|304.58|17
1725413990000|2024-09-04 01:39:50|306.69|304.69|306.85|304.85|306.91|304.91|306.69|304.69|22
1725414000000|2024-09-04 01:40:00|306.88|304.88|307.03|305.03|307.08|305.08|306.86|304.86|22
1725414010000|2024-09-04 01:40:10|307.02|305.02|306.95|304.95|307.04|305.04|306.88|304.88|22
1725414020000|2024-09-04 01:40:20|306.96|304.96|307.02|305.02|307.02|305.02|306.95|304.95|23
1725414030000|2024-09-04 01:40:30|307.04|305.04|307.04|305.04|307.07|305.07|307|305|19
1725414040000|2024-09-04 01:40:40|307.01|305.01|307.02|305.02|307.05|305.05|307.01|305.01|13
1725414050000|2024-09-04 01:40:50|307.01|305.01|306.93|304.93|307.01|305.01|306.91|304.91|11
1725414060000|2024-09-04 01:41:00|306.95|304.95|307.03|305.03|307.03|305.03|306.92|304.92|10
1725414070000|2024-09-04 01:41:10|307.02|305.02|306.99|304.99|307.03|305.03|306.93|304.93|19
1725414080000|2024-09-04 01:41:20|306.96|304.96|306.99|304.99|307.01|305.01|306.95|304.95|14
1725414090000|2024-09-04 01:41:30|306.97|304.97|307.02|305.02|307.11|305.11|306.95|304.95|21
1725414100000|2024-09-04 01:41:40|307|305|306.94|304.94|307.02|305.02|306.84|304.84|13
1725414110000|2024-09-04 01:41:50|306.9|304.9|306.87|304.87|306.91|304.91|306.83|304.83|14
1725414120000|2024-09-04 01:42:00|306.83|304.83|307.03|305.03|307.03|305.03|306.83|304.83|21
1725414130000|2024-09-04 01:42:10|307.09|305.09|307.22|305.22|307.23|305.23|307.09|305.09|18
1725414140000|2024-09-04 01:42:20|307.19|305.19|307.16|305.16|307.19|305.19|307.11|305.11|13
1725414150000|2024-09-04 01:42:30|307.14|305.14|307.16|305.16|307.16|305.16|307.11|305.11|8
1725414160000|2024-09-04 01:42:40|307.17|305.17|307.32|305.32|307.33|305.33|307.17|305.17|15
1725414170000|2024-09-04 01:42:50|307.31|305.31|307.53|305.53|307.6|305.6|307.28|305.28|23
1725414180000|2024-09-04 01:43:00|307.56|305.56|307.52|305.52|307.67|305.67|307.49|305.49|20
1725414190000|2024-09-04 01:43:10|307.48|305.48|307.48|305.48|307.52|305.52|307.4|305.4|20
1725414200000|2024-09-04 01:43:20|307.49|305.49|307.4|305.4|307.51|305.51|307.4|305.4|11
1725414210000|2024-09-04 01:43:30|307.41|305.41|307.49|305.49|307.49|305.49|307.37|305.37|17
1725414220000|2024-09-04 01:43:40|307.48|305.48|307.65|305.65|307.74|305.74|307.48|305.48|18
1725414230000|2024-09-04 01:43:50|307.68|305.68|307.73|305.73|307.77|305.77|307.68|305.68|18
1725414240000|2024-09-04 01:44:00|307.72|305.72|307.53|305.53|307.73|305.73|307.5|305.5|14
1725414250000|2024-09-04 01:44:10|307.54|305.54|307.54|305.54|307.66|305.66|307.53|305.53|21
1725414260000|2024-09-04 01:44:20|307.55|305.55|307.5|305.5|307.56|305.56|307.5|305.5|15
1725414270000|2024-09-04 01:44:30|307.45|305.45|307.3|305.3|307.45|305.45|307.3|305.3|4
1725414280000|2024-09-04 01:44:40|307.28|305.28|307.16|305.16|307.28|305.28|307.14|305.14|9
1725414290000|2024-09-04 01:44:50|307.14|305.14|307.16|305.16|307.22|305.22|307.11|305.11|10
1725414300000|2024-09-04 01:45:00|307.17|305.17|307.2|305.2|307.38|305.38|307.17|305.17|17
1725414310000|2024-09-04 01:45:10|307.19|305.19|307.38|305.38|307.4|305.4|307.19|305.19|13
1725414320000|2024-09-04 01:45:20|307.37|305.37|307.4|305.4|307.48|305.48|307.37|305.37|7
1725414330000|2024-09-04 01:45:30|307.41|305.41|307.39|305.39|307.48|305.48|307.39|305.39|11
1725414340000|2024-09-04 01:45:40|307.38|305.38|307.46|305.46|307.51|305.51|307.28|305.28|17
1725414350000|2024-09-04 01:45:50|307.5|305.5|307.52|305.52|307.55|305.55|307.5|305.5|8
1725414360000|2024-09-04 01:46:00|307.54|305.54|307.57|305.57|307.64|305.64|307.5|305.5|16
1725414370000|2024-09-04 01:46:10|307.59|305.59|307.5|305.5|307.61|305.61|307.49|305.49|15
1725414380000|2024-09-04 01:46:20|307.52|305.52|307.5|305.5|307.6|305.6|307.5|305.5|13
1725414390000|2024-09-04 01:46:30|307.49|305.49|307.5|305.5|307.5|305.5|307.47|305.47|5
1725414410000|2024-09-04 01:46:50|307.49|305.49|307.49|305.49|307.5|305.5|307.49|305.49|3
1725414420000|2024-09-04 01:47:00|307.48|305.48|307.62|305.62|307.62|305.62|307.48|305.48|11
1725414430000|2024-09-04 01:47:10|307.61|305.61|307.62|305.62|307.62|305.62|307.57|305.57|8
1725414440000|2024-09-04 01:47:20|307.63|305.63|307.81|305.81|307.87|305.87|307.63|305.63|10
1725414450000|2024-09-04 01:47:30|307.82|305.82|307.78|305.78|307.82|305.82|307.77|305.77|11
1725414460000|2024-09-04 01:47:40|307.82|305.82|307.93|305.93|307.93|305.93|307.82|305.82|7
1725414470000|2024-09-04 01:47:50|307.95|305.95|308.21|306.21|308.21|306.21|307.93|305.93|10
1725414480000|2024-09-04 01:48:00|308.2|306.2|308.16|306.16|308.21|306.21|308.05|306.05|20
1725414490000|2024-09-04 01:48:10|308.17|306.17|308.24|306.24|308.25|306.25|308.17|306.17|11
1725414500000|2024-09-04 01:48:20|308.25|306.25|308.27|306.27|308.27|306.27|308.18|306.18|9
1725414510000|2024-09-04 01:48:30|308.25|306.25|308.27|306.27|308.27|306.27|308.23|306.23|10
1725414520000|2024-09-04 01:48:40|308.28|306.28|308.49|306.49|308.51|306.51|308.27|306.27|11
1725414530000|2024-09-04 01:48:50|308.48|306.48|308.55|306.55|308.56|306.56|308.47|306.47|14
1725414540000|2024-09-04 01:49:00|308.54|306.54|308.66|306.66|308.73|306.73|308.54|306.54|16
1725414550000|2024-09-04 01:49:10|308.67|306.67|308.7|306.7|308.75|306.75|308.65|306.65|21
1725414560000|2024-09-04 01:49:20|308.71|306.71|308.73|306.73|308.76|306.76|308.71|306.71|12
1725414570000|2024-09-04 01:49:30|308.72|306.72|308.67|306.67|308.73|306.73|308.65|306.65|7
1725414580000|2024-09-04 01:49:40|308.66|306.66|308.78|306.78|308.78|306.78|308.66|306.66|10
1725414590000|2024-09-04 01:49:50|308.79|306.79|308.71|306.71|308.79|306.79|308.69|306.69|17
1725414600000|2024-09-04 01:50:00|308.7|306.7|308.77|306.77|308.77|306.77|308.69|306.69|14
1725414610000|2024-09-04 01:50:10|308.73|306.73|308.74|306.74|308.76|306.76|308.71|306.71|6
1725414620000|2024-09-04 01:50:20|308.73|306.73|308.74|306.74|308.75|306.75|308.72|306.72|8
1725414630000|2024-09-04 01:50:30|308.75|306.75|308.88|306.88|308.88|306.88|308.75|306.75|5
1725414640000|2024-09-04 01:50:40|308.79|306.79|308.71|306.71|308.79|306.79|308.63|306.63|13
1725414650000|2024-09-04 01:50:50|308.69|306.69|308.74|306.74|308.74|306.74|308.67|306.67|12
1725414660000|2024-09-04 01:51:00|308.76|306.76|308.81|306.81|308.83|306.83|308.73|306.73|21
1725414670000|2024-09-04 01:51:10|308.77|306.77|308.78|306.78|308.81|306.81|308.74|306.74|17
1725414680000|2024-09-04 01:51:20|308.81|306.81|308.64|306.64|308.81|306.81|308.63|306.63|15
1725414690000|2024-09-04 01:51:30|308.63|306.63|308.37|306.37|308.63|306.63|308.36|306.36|22
1725414700000|2024-09-04 01:51:40|308.36|306.36|308.48|306.48|308.49|306.49|308.35|306.35|8
1725414710000|2024-09-04 01:51:50|308.47|306.47|308.56|306.56|308.56|306.56|308.39|306.39|14
1725414720000|2024-09-04 01:52:00|308.58|306.58|308.6|306.6|308.6|306.6|308.52|306.52|11
1725414730000|2024-09-04 01:52:10|308.58|306.58|308.63|306.63|308.63|306.63|308.58|306.58|13
1725414740000|2024-09-04 01:52:20|308.61|306.61|308.58|306.58|308.75|306.75|308.58|306.58|9
1725414750000|2024-09-04 01:52:30|308.59|306.59|308.56|306.56|308.6|306.6|308.55|306.55|12
1725414760000|2024-09-04 01:52:40|308.57|306.57|308.59|306.59|308.59|306.59|308.57|306.57|7
1725414770000|2024-09-04 01:52:50|308.6|306.6|308.59|306.59|308.6|306.6|308.58|306.58|12
1725414780000|2024-09-04 01:53:00|308.58|306.58|308.81|306.81|308.84|306.84|308.58|306.58|16
1725414790000|2024-09-04 01:53:10|308.82|306.82|308.62|306.62|308.84|306.84|308.61|306.61|18
1725414800000|2024-09-04 01:53:20|308.64|306.64|308.84|306.84|308.84|306.84|308.62|306.62|11
1725414810000|2024-09-04 01:53:30|308.8|306.8|308.75|306.75|308.81|306.81|308.72|306.72|13
1725414820000|2024-09-04 01:53:40|308.74|306.74|308.7|306.7|308.74|306.74|308.69|306.69|17
1725414830000|2024-09-04 01:53:50|308.72|306.72|308.68|306.68|308.72|306.72|308.67|306.67|10
1725414840000|2024-09-04 01:54:00|308.69|306.69|308.72|306.72|308.73|306.73|308.6|306.6|14
1725414850000|2024-09-04 01:54:10|308.71|306.71|308.68|306.68|308.71|306.71|308.59|306.59|8
1725414860000|2024-09-04 01:54:20|308.67|306.67|308.49|306.49|308.67|306.67|308.49|306.49|17
1725414870000|2024-09-04 01:54:30|308.48|306.48|308.51|306.51|308.52|306.52|308.47|306.47|13
1725414880000|2024-09-04 01:54:40|308.5|306.5|308.29|306.29|308.5|306.5|308.29|306.29|14
1725414890000|2024-09-04 01:54:50|308.31|306.31|308.41|306.41|308.44|306.44|308.31|306.31|17
1725414900000|2024-09-04 01:55:00|308.43|306.43|308.32|306.32|308.48|306.48|308.32|306.32|19
1725414910000|2024-09-04 01:55:10|308.35|306.35|308.15|306.15|308.37|306.37|308.15|306.15|14
1725414920000|2024-09-04 01:55:20|308.21|306.21|308.16|306.16|308.21|306.21|308.14|306.14|12
1725414930000|2024-09-04 01:55:30|308.11|306.11|307.93|305.93|308.11|306.11|307.93|305.93|21
1725414940000|2024-09-04 01:55:40|307.96|305.96|307.86|305.86|307.96|305.96|307.81|305.81|13
1725414950000|2024-09-04 01:55:50|307.85|305.85|307.88|305.88|307.89|305.89|307.85|305.85|4
1725414960000|2024-09-04 01:56:00|307.87|305.87|307.79|305.79|307.87|305.87|307.71|305.71|12
1725414970000|2024-09-04 01:56:10|307.85|305.85|307.96|305.96|307.96|305.96|307.85|305.85|18
1725414980000|2024-09-04 01:56:20|307.97|305.97|307.99|305.99|308|306|307.94|305.94|11
1725414990000|2024-09-04 01:56:30|307.98|305.98|307.81|305.81|307.98|305.98|307.81|305.81|7
1725415000000|2024-09-04 01:56:40|307.8|305.8|307.74|305.74|307.81|305.81|307.74|305.74|7
1725415010000|2024-09-04 01:56:50|307.78|305.78|307.84|305.84|307.86|305.86|307.76|305.76|14
1725415020000|2024-09-04 01:57:00|307.85|305.85|307.92|305.92|307.92|305.92|307.81|305.81|16
1725415030000|2024-09-04 01:57:10|307.93|305.93|307.84|305.84|307.98|305.98|307.84|305.84|16
1725415040000|2024-09-04 01:57:20|307.83|305.83|307.81|305.81|307.86|305.86|307.79|305.79|12
1725415050000|2024-09-04 01:57:30|307.77|305.77|307.76|305.76|307.81|305.81|307.76|305.76|6
1725415060000|2024-09-04 01:57:40|307.69|305.69|307.67|305.67|307.7|305.7|307.67|305.67|4
1725415070000|2024-09-04 01:57:50|307.69|305.69|307.68|305.68|307.69|305.69|307.65|305.65|7
1725415080000|2024-09-04 01:58:00|307.69|305.69|307.82|305.82|307.83|305.83|307.69|305.69|13
1725415090000|2024-09-04 01:58:10|307.81|305.81|307.96|305.96|307.97|305.97|307.81|305.81|13
1725415100000|2024-09-04 01:58:20|307.97|305.97|308.07|306.07|308.08|306.08|307.97|305.97|15
1725415110000|2024-09-04 01:58:30|308.08|306.08|308.01|306.01|308.08|306.08|308.01|306.01|9
1725415120000|2024-09-04 01:58:40|308.04|306.04|308.16|306.16|308.16|306.16|308.04|306.04|10
1725415130000|2024-09-04 01:58:50|308.17|306.17|308.24|306.24|308.26|306.26|308.17|306.17|8
1725415140000|2024-09-04 01:59:00|308.25|306.25|308.03|306.03|308.3|306.3|308.03|306.03|14
1725415150000|2024-09-04 01:59:10|308.06|306.06|308.07|306.07|308.09|306.09|308.03|306.03|11
1725415160000|2024-09-04 01:59:20|308.08|306.08|308.09|306.09|308.09|306.09|308.07|306.07|5
1725415170000|2024-09-04 01:59:30|308.1|306.1|308.05|306.05|308.1|306.1|308.05|306.05|19
1725415180000|2024-09-04 01:59:40|308.04|306.04|308.01|306.01|308.04|306.04|308|306|5
1725415190000|2024-09-04 01:59:50|308.03|306.03|308.03|306.03|308.03|306.03|308.03|306.03|1
1725415200000|2024-09-04 02:00:00|307.97|305.97|307.96|305.96|307.97|305.97|307.87|305.87|10
1725415210000|2024-09-04 02:00:10|307.95|305.95|307.88|305.88|307.95|305.95|307.78|305.78|16
1725415220000|2024-09-04 02:00:20|307.89|305.89|308.2|306.2|308.2|306.2|307.88|305.88|13
1725415230000|2024-09-04 02:00:30|308.19|306.19|307.93|305.93|308.19|306.19|307.91|305.91|20
1725415240000|2024-09-04 02:00:40|307.92|305.92|307.93|305.93|307.94|305.94|307.87|305.87|9
1725415250000|2024-09-04 02:00:50|307.94|305.94|307.97|305.97|307.97|305.97|307.93|305.93|8
1725415260000|2024-09-04 02:01:00|307.96|305.96|307.99|305.99|308|306|307.96|305.96|14
1725415270000|2024-09-04 02:01:10|308.03|306.03|308.13|306.13|308.21|306.21|308.03|306.03|20
1725415280000|2024-09-04 02:01:20|308.11|306.11|307.83|305.83|308.11|306.11|307.83|305.83|10
1725415290000|2024-09-04 02:01:30|307.86|305.86|307.78|305.78|307.87|305.87|307.78|305.78|12
1725415300000|2024-09-04 02:01:40|307.77|305.77|307.79|305.79|307.79|305.79|307.77|305.77|5
1725415310000|2024-09-04 02:01:50|307.87|305.87|307.84|305.84|307.87|305.87|307.79|305.79|13
1725415320000|2024-09-04 02:02:00|307.85|305.85|307.8|305.8|307.88|305.88|307.75|305.75|22
1725415330000|2024-09-04 02:02:10|307.81|305.81|307.82|305.82|307.86|305.86|307.81|305.81|18
1725415340000|2024-09-04 02:02:20|307.81|305.81|307.67|305.67|307.81|305.81|307.66|305.66|18
1725415350000|2024-09-04 02:02:30|307.64|305.64|307.62|305.62|307.65|305.65|307.57|305.57|16
1725415360000|2024-09-04 02:02:40|307.65|305.65|307.76|305.76|307.8|305.8|307.65|305.65|19
1725415370000|2024-09-04 02:02:50|307.77|305.77|307.83|305.83|307.83|305.83|307.76|305.76|5
1725415380000|2024-09-04 02:03:00|307.8|305.8|307.84|305.84|307.84|305.84|307.67|305.67|17
1725415390000|2024-09-04 02:03:10|307.83|305.83|307.78|305.78|307.83|305.83|307.77|305.77|9
1725415400000|2024-09-04 02:03:20|307.77|305.77|307.77|305.77|307.78|305.78|307.77|305.77|3
1725415410000|2024-09-04 02:03:30|307.76|305.76|307.77|305.77|307.78|305.78|307.74|305.74|6
1725415420000|2024-09-04 02:03:40|307.78|305.78|307.77|305.77|307.78|305.78|307.77|305.77|2
1725415430000|2024-09-04 02:03:50|307.74|305.74|307.68|305.68|307.77|305.77|307.68|305.68|10
1725415440000|2024-09-04 02:04:00|307.67|305.67|307.55|305.55|307.68|305.68|307.55|305.55|12
1725415450000|2024-09-04 02:04:10|307.54|305.54|307.57|305.57|307.6|305.6|307.48|305.48|9
1725415460000|2024-09-04 02:04:20|307.56|305.56|307.6|305.6|307.61|305.61|307.52|305.52|16
1725415470000|2024-09-04 02:04:30|307.58|305.58|307.6|305.6|307.6|305.6|307.54|305.54|12
1725415480000|2024-09-04 02:04:40|307.64|305.64|307.71|305.71|307.71|305.71|307.64|305.64|5
1725415490000|2024-09-04 02:04:50|307.7|305.7|307.71|305.71|307.72|305.72|307.7|305.7|4
1725415500000|2024-09-04 02:05:00|307.62|305.62|307.67|305.67|307.67|305.67|307.55|305.55|18
1725415510000|2024-09-04 02:05:10|307.68|305.68|307.54|305.54|307.69|305.69|307.54|305.54|7
1725415520000|2024-09-04 02:05:20|307.57|305.57|307.54|305.54|307.58|305.58|307.54|305.54|6
1725415530000|2024-09-04 02:05:30|307.5|305.5|307.48|305.48|307.54|305.54|307.4|305.4|9
1725415540000|2024-09-04 02:05:40|307.49|305.49|307.9|305.9|307.93|305.93|307.49|305.49|22
1725415550000|2024-09-04 02:05:50|307.94|305.94|307.94|305.94|307.97|305.97|307.94|305.94|15
1725415560000|2024-09-04 02:06:00|307.91|305.91|307.77|305.77|307.94|305.94|307.76|305.76|9
1725415570000|2024-09-04 02:06:10|307.75|305.75|307.75|305.75|307.78|305.78|307.75|305.75|11
1725415580000|2024-09-04 02:06:20|307.76|305.76|307.92|305.92|307.92|305.92|307.76|305.76|16
1725415590000|2024-09-04 02:06:30|307.9|305.9|307.84|305.84|307.9|305.9|307.84|305.84|12
1725415600000|2024-09-04 02:06:40|307.81|305.81|307.65|305.65|307.81|305.81|307.64|305.64|17
1725415610000|2024-09-04 02:06:50|307.67|305.67|307.72|305.72|307.8|305.8|307.66|305.66|17
1725415620000|2024-09-04 02:07:00|307.73|305.73|307.74|305.74|307.82|305.82|307.73|305.73|14
1725415630000|2024-09-04 02:07:10|307.73|305.73|307.72|305.72|307.73|305.73|307.72|305.72|2
1725415640000|2024-09-04 02:07:20|307.71|305.71|308.06|306.06|308.06|306.06|307.71|305.71|14
1725415650000|2024-09-04 02:07:30|308.08|306.08|308.25|306.25|308.25|306.25|308.08|306.08|25
1725415660000|2024-09-04 02:07:40|308.24|306.24|308.54|306.54|308.54|306.54|308.22|306.22|23
1725415670000|2024-09-04 02:07:50|308.57|306.57|308.5|306.5|308.6|306.6|308.5|306.5|21
1725415680000|2024-09-04 02:08:00|308.51|306.51|308.59|306.59|308.7|306.7|308.51|306.51|28
1725415690000|2024-09-04 02:08:10|308.61|306.61|308.61|306.61|308.62|306.62|308.56|306.56|16
1725415700000|2024-09-04 02:08:20|308.59|306.59|308.75|306.75|308.75|306.75|308.59|306.59|20
1725415710000|2024-09-04 02:08:30|308.74|306.74|308.75|306.75|308.76|306.76|308.7|306.7|18
1725415720000|2024-09-04 02:08:40|308.72|306.72|308.73|306.73|308.8|306.8|308.72|306.72|12
1725415730000|2024-09-04 02:08:50|308.72|306.72|308.71|306.71|308.73|306.73|308.71|306.71|4
1725415740000|2024-09-04 02:09:00|308.7|306.7|308.84|306.84|308.88|306.88|308.7|306.7|14
1725415750000|2024-09-04 02:09:10|308.81|306.81|308.65|306.65|308.82|306.82|308.61|306.61|18
1725415760000|2024-09-04 02:09:20|308.64|306.64|308.38|306.38|308.64|306.64|308.38|306.38|13
1725415770000|2024-09-04 02:09:30|308.41|306.41|308.45|306.45|308.46|306.46|308.41|306.41|13
1725415780000|2024-09-04 02:09:40|308.46|306.46|308.38|306.38|308.46|306.46|308.38|306.38|18
1725415790000|2024-09-04 02:09:50|308.39|306.39|308.54|306.54|308.63|306.63|308.38|306.38|19
1725415800000|2024-09-04 02:10:00|308.56|306.56|308.76|306.76|308.76|306.76|308.47|306.47|17
1725415810000|2024-09-04 02:10:10|308.75|306.75|308.79|306.79|308.79|306.79|308.72|306.72|16
1725415820000|2024-09-04 02:10:20|308.78|306.78|308.39|306.39|308.85|306.85|308.35|306.35|25
1725415830000|2024-09-04 02:10:30|308.38|306.38|308.31|306.31|308.38|306.38|308.26|306.26|11
1725415840000|2024-09-04 02:10:40|308.32|306.32|308.32|306.32|308.32|306.32|308.25|306.25|15
1725415850000|2024-09-04 02:10:50|308.3|306.3|308.3|306.3|308.33|306.33|308.27|306.27|10
1725415860000|2024-09-04 02:11:00|308.29|306.29|308.38|306.38|308.39|306.39|308.29|306.29|12
1725415870000|2024-09-04 02:11:10|308.41|306.41|308.41|306.41|308.41|306.41|308.34|306.34|8
1725415880000|2024-09-04 02:11:20|308.42|306.42|308.63|306.63|308.65|306.65|308.41|306.41|17
1725415890000|2024-09-04 02:11:30|308.65|306.65|308.58|306.58|308.65|306.65|308.58|306.58|20
1725415900000|2024-09-04 02:11:40|308.59|306.59|308.65|306.65|308.66|306.66|308.59|306.59|16
1725415910000|2024-09-04 02:11:50|308.67|306.67|308.66|306.66|308.67|306.67|308.65|306.65|4
1725415920000|2024-09-04 02:12:00|308.65|306.65|308.65|306.65|308.67|306.67|308.65|306.65|8
1725415930000|2024-09-04 02:12:10|308.64|306.64|308.54|306.54|308.64|306.64|308.54|306.54|12
1725415940000|2024-09-04 02:12:20|308.51|306.51|308.39|306.39|308.51|306.51|308.38|306.38|9
1725415950000|2024-09-04 02:12:30|308.38|306.38|308.35|306.35|308.39|306.39|308.32|306.32|8
1725415960000|2024-09-04 02:12:40|308.37|306.37|308.38|306.38|308.42|306.42|308.37|306.37|11
1725415970000|2024-09-04 02:12:50|308.39|306.39|308.41|306.41|308.41|306.41|308.39|306.39|5
1725415980000|2024-09-04 02:13:00|308.39|306.39|308.3|306.3|308.46|306.46|308.29|306.29|15
1725415990000|2024-09-04 02:13:10|308.29|306.29|308.3|306.3|308.33|306.33|308.29|306.29|22
1725416000000|2024-09-04 02:13:20|308.31|306.31|308.52|306.52|308.52|306.52|308.3|306.3|22
1725416010000|2024-09-04 02:13:30|308.51|306.51|308.62|306.62|308.62|306.62|308.5|306.5|16
1725416020000|2024-09-04 02:13:40|308.63|306.63|308.62|306.62|308.67|306.67|308.62|306.62|3
1725416030000|2024-09-04 02:13:50|308.65|306.65|308.68|306.68|308.68|306.68|308.65|306.65|12
1725416040000|2024-09-04 02:14:00|308.67|306.67|308.62|306.62|308.7|306.7|308.62|306.62|9
1725416050000|2024-09-04 02:14:10|308.66|306.66|308.68|306.68|308.7|306.7|308.66|306.66|20
1725416060000|2024-09-04 02:14:20|308.69|306.69|308.87|306.87|308.88|306.88|308.69|306.69|13
1725416070000|2024-09-04 02:14:30|308.86|306.86|308.84|306.84|308.86|306.86|308.84|306.84|5
1725416080000|2024-09-04 02:14:40|308.85|306.85|308.84|306.84|308.85|306.85|308.84|306.84|2
1725416090000|2024-09-04 02:14:50|308.82|306.82|308.75|306.75|308.82|306.82|308.75|306.75|4
1725416100000|2024-09-04 02:15:00|308.74|306.74|308.71|306.71|308.74|306.74|308.71|306.71|6
1725416110000|2024-09-04 02:15:10|308.73|306.73|308.82|306.82|308.82|306.82|308.73|306.73|13
1725416120000|2024-09-04 02:15:20|308.81|306.81|308.81|306.81|308.86|306.86|308.8|306.8|9
1725416140000|2024-09-04 02:15:40|308.8|306.8|308.8|306.8|308.81|306.81|308.78|306.78|6
1725416150000|2024-09-04 02:15:50|308.81|306.81|308.81|306.81|308.81|306.81|308.79|306.79|5
1725416160000|2024-09-04 02:16:00|308.82|306.82|308.86|306.86|308.88|306.88|308.81|306.81|11
1725416170000|2024-09-04 02:16:10|308.87|306.87|308.88|306.88|308.88|306.88|308.87|306.87|2
1725416180000|2024-09-04 02:16:20|308.89|306.89|308.95|306.95|308.95|306.95|308.88|306.88|8
1725416190000|2024-09-04 02:16:30|308.96|306.96|308.96|306.96|308.98|306.98|308.93|306.93|12
1725416210000|2024-09-04 02:16:50|308.92|306.92|308.92|306.92|308.95|306.95|308.92|306.92|4
1725416220000|2024-09-04 02:17:00|308.94|306.94|308.92|306.92|308.94|306.94|308.92|306.92|6
1725416230000|2024-09-04 02:17:10|308.96|306.96|308.92|306.92|308.96|306.96|308.92|306.92|3
1725416250000|2024-09-04 02:17:30|308.94|306.94|308.92|306.92|308.94|306.94|308.91|306.91|4
1725416260000|2024-09-04 02:17:40|308.91|306.91|308.92|306.92|308.92|306.92|308.91|306.91|2
1725416280000|2024-09-04 02:18:00|308.95|306.95|308.92|306.92|308.95|306.95|308.92|306.92|3
1725416290000|2024-09-04 02:18:10|308.94|306.94|308.95|306.95|308.95|306.95|308.92|306.92|8
1725416300000|2024-09-04 02:18:20|308.96|306.96|308.92|306.92|308.98|306.98|308.92|306.92|14
1725416310000|2024-09-04 02:18:30|308.94|306.94|308.96|306.96|308.98|306.98|308.93|306.93|21
1725416320000|2024-09-04 02:18:40|308.95|306.95|308.97|306.97|308.98|306.98|308.92|306.92|9
1725416350000|2024-09-04 02:19:10|308.93|306.93|308.96|306.96|308.97|306.97|308.92|306.92|18
1725416360000|2024-09-04 02:19:20|308.97|306.97|308.72|306.72|308.97|306.97|308.7|306.7|13
1725416370000|2024-09-04 02:19:30|308.71|306.71|308.7|306.7|308.72|306.72|308.69|306.69|6
1725416380000|2024-09-04 02:19:40|308.66|306.66|308.45|306.45|308.66|306.66|308.45|306.45|13
1725416390000|2024-09-04 02:19:50|308.44|306.44|308.35|306.35|308.44|306.44|308.32|306.32|10
1725416400000|2024-09-04 02:20:00|308.34|306.34|308.21|306.21|308.34|306.34|308.2|306.2|5
1725416410000|2024-09-04 02:20:10|308.22|306.22|308.31|306.31|308.33|306.33|308.22|306.22|8
1725416420000|2024-09-04 02:20:20|308.32|306.32|308.34|306.34|308.34|306.34|308.32|306.32|7
1725416440000|2024-09-04 02:20:40|308.33|306.33|308.32|306.32|308.33|306.33|308.31|306.31|4
1725416450000|2024-09-04 02:20:50|308.34|306.34|308.28|306.28|308.34|306.34|308.24|306.24|4
1725416460000|2024-09-04 02:21:00|308.31|306.31|308.32|306.32|308.32|306.32|308.28|306.28|11
1725416470000|2024-09-04 02:21:10|308.31|306.31|308.34|306.34|308.34|306.34|308.3|306.3|6
1725416480000|2024-09-04 02:21:20|308.07|306.07|307.96|305.96|308.07|306.07|307.96|305.96|11
1725416490000|2024-09-04 02:21:30|307.95|305.95|307.78|305.78|307.95|305.95|307.77|305.77|13
1725416500000|2024-09-04 02:21:40|307.79|305.79|308.15|306.15|308.15|306.15|307.79|305.79|17
1725416510000|2024-09-04 02:21:50|308.16|306.16|308.38|306.38|308.38|306.38|308.15|306.15|15
1725416520000|2024-09-04 02:22:00|308.37|306.37|308.34|306.34|308.37|306.37|308.34|306.34|2
1725416590000|2024-09-04 02:23:10|308.35|306.35|308.34|306.34|308.35|306.35|308.34|306.34|4
1725416610000|2024-09-04 02:23:30|308.37|306.37|308.36|306.36|308.37|306.37|308.35|306.35|3
1725416620000|2024-09-04 02:23:40|308.37|306.37|308.66|306.66|308.66|306.66|308.37|306.37|5
1725416630000|2024-09-04 02:23:50|308.65|306.65|308.72|306.72|308.76|306.76|308.65|306.65|17
1725416640000|2024-09-04 02:24:00|308.71|306.71|308.61|306.61|308.71|306.71|308.61|306.61|10
1725416650000|2024-09-04 02:24:10|308.62|306.62|308.68|306.68|308.69|306.69|308.58|306.58|16
1725416660000|2024-09-04 02:24:20|308.69|306.69|308.68|306.68|308.69|306.69|308.64|306.64|5
1725416670000|2024-09-04 02:24:30|308.69|306.69|308.68|306.68|308.7|306.7|308.68|306.68|6
1725416680000|2024-09-04 02:24:40|308.69|306.69|308.68|306.68|308.69|306.69|308.68|306.68|2
1725416690000|2024-09-04 02:24:50|308.66|306.66|308.64|306.64|308.66|306.66|308.64|306.64|2
1725416700000|2024-09-04 02:25:00|308.62|306.62|308.6|306.6|308.64|306.64|308.55|306.55|4
1725416710000|2024-09-04 02:25:10|308.64|306.64|308.65|306.65|308.66|306.66|308.63|306.63|11
1725416720000|2024-09-04 02:25:20|308.63|306.63|308.55|306.55|308.63|306.63|308.55|306.55|2
1725416730000|2024-09-04 02:25:30|308.57|306.57|308.59|306.59|308.65|306.65|308.56|306.56|13
1725416740000|2024-09-04 02:25:40|308.6|306.6|308.62|306.62|308.67|306.67|308.59|306.59|12
1725416750000|2024-09-04 02:25:50|308.63|306.63|308.63|306.63|308.63|306.63|308.63|306.63|1
1725416760000|2024-09-04 02:26:00|308.66|306.66|308.7|306.7|308.77|306.77|308.66|306.66|16
1725416770000|2024-09-04 02:26:10|308.72|306.72|308.76|306.76|308.77|306.77|308.68|306.68|14
1725416780000|2024-09-04 02:26:20|308.77|306.77|308.73|306.73|308.77|306.77|308.73|306.73|2
1725416790000|2024-09-04 02:26:30|308.75|306.75|308.73|306.73|308.75|306.75|308.73|306.73|2
1725416800000|2024-09-04 02:26:40|308.71|306.71|308.73|306.73|308.73|306.73|308.71|306.71|4
1725416810000|2024-09-04 02:26:50|308.72|306.72|308.7|306.7|308.73|306.73|308.7|306.7|3
1725416820000|2024-09-04 02:27:00|308.68|306.68|308.5|306.5|308.68|306.68|308.48|306.48|6
1725416840000|2024-09-04 02:27:20|308.45|306.45|308.48|306.48|308.48|306.48|308.45|306.45|2
1725416850000|2024-09-04 02:27:30|308.4|306.4|308.21|306.21|308.4|306.4|308.21|306.21|5
1725416860000|2024-09-04 02:27:40|308.19|306.19|308.17|306.17|308.19|306.19|308.17|306.17|2
1725416880000|2024-09-04 02:28:00|308.16|306.16|308.13|306.13|308.16|306.16|308.13|306.13|3
1725416890000|2024-09-04 02:28:10|308.05|306.05|308.06|306.06|308.06|306.06|308.05|306.05|2
1725416900000|2024-09-04 02:28:20|308.03|306.03|308.06|306.06|308.06|306.06|308.01|306.01|5
1725416910000|2024-09-04 02:28:30|308.08|306.08|308.06|306.06|308.08|306.08|308.06|306.06|2
1725416930000|2024-09-04 02:28:50|308.07|306.07|308.07|306.07|308.09|306.09|308.06|306.06|7
1725416940000|2024-09-04 02:29:00|308.08|306.08|308.15|306.15|308.15|306.15|308.06|306.06|7
1725416950000|2024-09-04 02:29:10|308.16|306.16|308.21|306.21|308.25|306.25|308.16|306.16|11
1725416970000|2024-09-04 02:29:30|308.18|306.18|308.1|306.1|308.18|306.18|308.1|306.1|2
1725416980000|2024-09-04 02:29:40|308.13|306.13|308.1|306.1|308.13|306.13|308.1|306.1|2
1725416990000|2024-09-04 02:29:50|308.11|306.11|308.12|306.12|308.14|306.14|308.1|306.1|14
1725417000000|2024-09-04 02:30:00|308.13|306.13|308.17|306.17|308.17|306.17|308.1|306.1|8
1725417010000|2024-09-04 02:30:10|308.12|306.12|308.25|306.25|308.27|306.27|308.12|306.12|23
1725417020000|2024-09-04 02:30:20|308.27|306.27|308.38|306.38|308.38|306.38|308.25|306.25|8
1725417030000|2024-09-04 02:30:30|308.4|306.4|308.41|306.41|308.48|306.48|308.4|306.4|12
1725417050000|2024-09-04 02:30:50|308.4|306.4|308.22|306.22|308.4|306.4|308.19|306.19|11
1725417060000|2024-09-04 02:31:00|308.19|306.19|308.32|306.32|308.34|306.34|308.19|306.19|11
1725417070000|2024-09-04 02:31:10|308.33|306.33|308.44|306.44|308.44|306.44|308.32|306.32|13
1725417080000|2024-09-04 02:31:20|308.47|306.47|308.49|306.49|308.52|306.52|308.47|306.47|16
1725417090000|2024-09-04 02:31:30|308.48|306.48|308.48|306.48|308.49|306.49|308.48|306.48|3
1725417100000|2024-09-04 02:31:40|308.46|306.46|308.36|306.36|308.46|306.46|308.35|306.35|6
1725417110000|2024-09-04 02:31:50|308.38|306.38|308.44|306.44|308.44|306.44|308.38|306.38|9
1725417120000|2024-09-04 02:32:00|308.45|306.45|308.43|306.43|308.45|306.45|308.43|306.43|3
1725417130000|2024-09-04 02:32:10|308.41|306.41|308.43|306.43|308.44|306.44|308.34|306.34|9
1725417140000|2024-09-04 02:32:20|308.46|306.46|308.41|306.41|308.48|306.48|308.41|306.41|17
1725417150000|2024-09-04 02:32:30|308.43|306.43|308.28|306.28|308.43|306.43|308.28|306.28|6
1725417160000|2024-09-04 02:32:40|308.27|306.27|308.14|306.14|308.28|306.28|308.09|306.09|13
1725417170000|2024-09-04 02:32:50|308.15|306.15|308.17|306.17|308.18|306.18|308.14|306.14|14
1725417180000|2024-09-04 02:33:00|308.18|306.18|308.17|306.17|308.21|306.21|308.17|306.17|7
1725417190000|2024-09-04 02:33:10|308.18|306.18|308.34|306.34|308.35|306.35|308.18|306.18|7
1725417200000|2024-09-04 02:33:20|308.35|306.35|308.39|306.39|308.44|306.44|308.34|306.34|20
1725417210000|2024-09-04 02:33:30|308.4|306.4|308.39|306.39|308.41|306.41|308.39|306.39|12
1725417220000|2024-09-04 02:33:40|308.4|306.4|308.38|306.38|308.43|306.43|308.38|306.38|10
1725417230000|2024-09-04 02:33:50|308.42|306.42|308.4|306.4|308.42|306.42|308.39|306.39|13
1725417240000|2024-09-04 02:34:00|308.41|306.41|308.46|306.46|308.47|306.47|308.41|306.41|13
1725417250000|2024-09-04 02:34:10|308.47|306.47|308.42|306.42|308.47|306.47|308.42|306.42|11
1725417260000|2024-09-04 02:34:20|308.46|306.46|308.45|306.45|308.48|306.48|308.43|306.43|14
1725417270000|2024-09-04 02:34:30|308.44|306.44|308.42|306.42|308.44|306.44|308.42|306.42|3
1725417300000|2024-09-04 02:35:00|308.41|306.41|308.22|306.22|308.41|306.41|308.22|306.22|6
1725417310000|2024-09-04 02:35:10|308.25|306.25|308.25|306.25|308.25|306.25|308.24|306.24|5
1725417320000|2024-09-04 02:35:20|308.24|306.24|308.23|306.23|308.25|306.25|308.23|306.23|6
1725417330000|2024-09-04 02:35:30|308.22|306.22|308.24|306.24|308.24|306.24|308.16|306.16|6
1725417340000|2024-09-04 02:35:40|308.23|306.23|308.4|306.4|308.42|306.42|308.23|306.23|12
1725417350000|2024-09-04 02:35:50|308.41|306.41|308.54|306.54|308.57|306.57|308.4|306.4|14
1725417380000|2024-09-04 02:36:20|308.56|306.56|308.57|306.57|308.61|306.61|308.55|306.55|16
1725417390000|2024-09-04 02:36:30|308.55|306.55|308.4|306.4|308.57|306.57|308.4|306.4|6
1725417400000|2024-09-04 02:36:40|308.37|306.37|308.37|306.37|308.37|306.37|308.37|306.37|1
1725417430000|2024-09-04 02:37:10|308.38|306.38|308.38|306.38|308.38|306.38|308.38|306.38|1
1725417440000|2024-09-04 02:37:20|308.37|306.37|308.37|306.37|308.38|306.38|308.37|306.37|5
1725417450000|2024-09-04 02:37:30|308.38|306.38|308.37|306.37|308.38|306.38|308.37|306.37|2
1725417460000|2024-09-04 02:37:40|308.38|306.38|308.52|306.52|308.56|306.56|308.38|306.38|13
1725417470000|2024-09-04 02:37:50|308.55|306.55|308.59|306.59|308.64|306.64|308.52|306.52|12
1725417480000|2024-09-04 02:38:00|308.56|306.56|308.67|306.67|308.69|306.69|308.56|306.56|9
1725417490000|2024-09-04 02:38:10|308.66|306.66|308.72|306.72|308.72|306.72|308.66|306.66|15
1725417500000|2024-09-04 02:38:20|308.73|306.73|308.68|306.68|308.73|306.73|308.67|306.67|14
1725417510000|2024-09-04 02:38:30|308.69|306.69|308.72|306.72|308.74|306.74|308.69|306.69|8
1725417520000|2024-09-04 02:38:40|308.76|306.76|308.72|306.72|308.77|306.77|308.72|306.72|7
1725417540000|2024-09-04 02:39:00|308.74|306.74|308.76|306.76|308.78|306.78|308.74|306.74|7
1725417550000|2024-09-04 02:39:10|308.75|306.75|308.69|306.69|308.76|306.76|308.69|306.69|8
1725417560000|2024-09-04 02:39:20|308.7|306.7|308.7|306.7|308.7|306.7|308.7|306.7|1
1725417570000|2024-09-04 02:39:30|308.71|306.71|308.69|306.69|308.71|306.71|308.69|306.69|3
1725417590000|2024-09-04 02:39:50|308.72|306.72|308.73|306.73|308.73|306.73|308.72|306.72|6
1725417600000|2024-09-04 02:40:00|308.72|306.72|308.63|306.63|308.73|306.73|308.62|306.62|9
1725417610000|2024-09-04 02:40:10|308.62|306.62|308.61|306.61|308.64|306.64|308.61|306.61|14
1725417620000|2024-09-04 02:40:20|308.6|306.6|308.6|306.6|308.62|306.62|308.59|306.59|5
1725417630000|2024-09-04 02:40:30|308.61|306.61|308.59|306.59|308.61|306.61|308.59|306.59|2
1725417640000|2024-09-04 02:40:40|308.6|306.6|308.7|306.7|308.7|306.7|308.6|306.6|14
1725417650000|2024-09-04 02:40:50|308.69|306.69|308.69|306.69|308.71|306.71|308.67|306.67|12
1725417680000|2024-09-04 02:41:20|308.7|306.7|308.69|306.69|308.7|306.7|308.69|306.69|4
1725417690000|2024-09-04 02:41:30|308.7|306.7|308.69|306.69|308.71|306.71|308.69|306.69|8
1725417700000|2024-09-04 02:41:40|308.7|306.7|308.69|306.69|308.73|306.73|308.69|306.69|7
1725417710000|2024-09-04 02:41:50|308.73|306.73|308.77|306.77|308.79|306.79|308.72|306.72|11
1725417720000|2024-09-04 02:42:00|308.79|306.79|308.85|306.85|308.87|306.87|308.76|306.76|16
1725417740000|2024-09-04 02:42:20|308.84|306.84|308.79|306.79|308.84|306.84|308.79|306.79|3
1725417770000|2024-09-04 02:42:50|308.83|306.83|308.84|306.84|308.84|306.84|308.81|306.81|8
1725417780000|2024-09-04 02:43:00|308.88|306.88|308.87|306.87|308.89|306.89|308.86|306.86|8
1725417790000|2024-09-04 02:43:10|308.89|306.89|308.89|306.89|308.92|306.92|308.87|306.87|13
1725417800000|2024-09-04 02:43:20|308.88|306.88|308.87|306.87|308.88|306.88|308.87|306.87|4
1725417810000|2024-09-04 02:43:30|308.93|306.93|309.01|307.01|309.03|307.03|308.93|306.93|10
1725417820000|2024-09-04 02:43:40|309.02|307.02|309.17|307.17|309.17|307.17|309.02|307.02|5
1725417830000|2024-09-04 02:43:50|309.19|307.19|309.19|307.19|309.21|307.21|309.16|307.16|8
1725417840000|2024-09-04 02:44:00|309.21|307.21|309.19|307.19|309.23|307.23|309.19|307.19|5
1725417850000|2024-09-04 02:44:10|309.18|307.18|309.09|307.09|309.18|307.18|309.09|307.09|15
1725417860000|2024-09-04 02:44:20|309.08|307.08|309.11|307.11|309.15|307.15|309.08|307.08|14
1725417870000|2024-09-04 02:44:30|309.1|307.1|309.1|307.1|309.11|307.11|309.09|307.09|9
1725417880000|2024-09-04 02:44:40|309.14|307.14|309.12|307.12|309.14|307.14|309.12|307.12|5
1725417890000|2024-09-04 02:44:50|309.13|307.13|309.12|307.12|309.13|307.13|309.12|307.12|2
1725417900000|2024-09-04 02:45:00|309.15|307.15|309.01|307.01|309.15|307.15|309|307|10
1725417910000|2024-09-04 02:45:10|309.04|307.04|309.08|307.08|309.12|307.12|309.04|307.04|9
1725417920000|2024-09-04 02:45:20|309.07|307.07|309.08|307.08|309.08|307.08|309.04|307.04|14
1725417930000|2024-09-04 02:45:30|309.09|307.09|309.09|307.09|309.1|307.1|309.07|307.07|7
1725417940000|2024-09-04 02:45:40|309.15|307.15|309.34|307.34|309.34|307.34|309.15|307.15|12
1725417950000|2024-09-04 02:45:50|309.33|307.33|309.37|307.37|309.37|307.37|309.33|307.33|5
1725417960000|2024-09-04 02:46:00|309.39|307.39|309.37|307.37|309.39|307.39|309.37|307.37|7
1725417970000|2024-09-04 02:46:10|309.38|307.38|309.4|307.4|309.43|307.43|309.38|307.38|10
1725417980000|2024-09-04 02:46:20|309.39|307.39|309.39|307.39|309.39|307.39|309.38|307.38|3
1725417990000|2024-09-04 02:46:30|309.4|307.4|309.39|307.39|309.4|307.4|309.38|307.38|7
1725418010000|2024-09-04 02:46:50|309.43|307.43|309.39|307.39|309.44|307.44|309.39|307.39|5
1725418020000|2024-09-04 02:47:00|309.41|307.41|309.4|307.4|309.44|307.44|309.4|307.4|9
1725418030000|2024-09-04 02:47:10|309.39|307.39|309.51|307.51|309.51|307.51|309.39|307.39|11
1725418040000|2024-09-04 02:47:20|309.5|307.5|309.53|307.53|309.59|307.59|309.49|307.49|19
1725418050000|2024-09-04 02:47:30|309.52|307.52|309.63|307.63|309.63|307.63|309.5|307.5|15
1725418060000|2024-09-04 02:47:40|309.69|307.69|309.67|307.67|309.7|307.7|309.65|307.65|16
1725418070000|2024-09-04 02:47:50|309.66|307.66|309.64|307.64|309.66|307.66|309.64|307.64|3
1725418100000|2024-09-04 02:48:20|309.66|307.66|309.64|307.64|309.66|307.66|309.64|307.64|2
1725418110000|2024-09-04 02:48:30|309.65|307.65|309.64|307.64|309.65|307.65|309.64|307.64|4
1725418200000|2024-09-04 02:50:00|309.59|307.59|309.45|307.45|309.59|307.59|309.45|307.45|6
1725418210000|2024-09-04 02:50:10|309.46|307.46|309.38|307.38|309.46|307.46|309.38|307.38|6
1725418220000|2024-09-04 02:50:20|309.42|307.42|309.42|307.42|309.42|307.42|309.41|307.41|3
1725418230000|2024-09-04 02:50:30|309.41|307.41|309.42|307.42|309.42|307.42|309.39|307.39|11
1725418240000|2024-09-04 02:50:40|309.45|307.45|309.49|307.49|309.53|307.53|309.45|307.45|13
1725418250000|2024-09-04 02:50:50|309.5|307.5|309.63|307.63|309.64|307.64|309.49|307.49|17
1725418260000|2024-09-04 02:51:00|309.62|307.62|309.66|307.66|309.66|307.66|309.61|307.61|4
1725418270000|2024-09-04 02:51:10|309.63|307.63|309.61|307.61|309.66|307.66|309.61|307.61|10
1725418280000|2024-09-04 02:51:20|309.62|307.62|309.75|307.75|309.77|307.77|309.62|307.62|7
1725418290000|2024-09-04 02:51:30|309.77|307.77|309.75|307.75|309.79|307.79|309.75|307.75|6
1725418300000|2024-09-04 02:51:40|309.79|307.79|309.84|307.84|309.84|307.84|309.76|307.76|9
1725418310000|2024-09-04 02:51:50|309.87|307.87|309.92|307.92|309.95|307.95|309.87|307.87|15
1725418320000|2024-09-04 02:52:00|309.95|307.95|309.76|307.76|309.95|307.95|309.76|307.76|8
1725418340000|2024-09-04 02:52:20|309.75|307.75|309.76|307.76|309.76|307.76|309.75|307.75|2
1725418360000|2024-09-04 02:52:40|309.73|307.73|309.74|307.74|309.76|307.76|309.68|307.68|8
1725418370000|2024-09-04 02:52:50|309.76|307.76|309.76|307.76|309.76|307.76|309.74|307.74|5
1725418380000|2024-09-04 02:53:00|309.75|307.75|309.74|307.74|309.75|307.75|309.74|307.74|2
1725418390000|2024-09-04 02:53:10|309.77|307.77|309.78|307.78|309.8|307.8|309.77|307.77|9
1725418400000|2024-09-04 02:53:20|309.75|307.75|309.8|307.8|309.83|307.83|309.75|307.75|16
1725418410000|2024-09-04 02:53:30|309.81|307.81|309.85|307.85|309.86|307.86|309.81|307.81|7
1725418420000|2024-09-04 02:53:40|309.87|307.87|309.88|307.88|309.89|307.89|309.87|307.87|6
1725418450000|2024-09-04 02:54:10|309.89|307.89|309.89|307.89|309.89|307.89|309.89|307.89|1
1725418460000|2024-09-04 02:54:20|309.91|307.91|309.91|307.91|309.91|307.91|309.9|307.9|3
1725418470000|2024-09-04 02:54:30|309.96|307.96|310.02|308.02|310.02|308.02|309.95|307.95|8
1725418480000|2024-09-04 02:54:40|310.01|308.01|309.94|307.94|310.01|308.01|309.94|307.94|6
1725418500000|2024-09-04 02:55:00|309.87|307.87|309.72|307.72|309.87|307.87|309.72|307.72|5
1725418510000|2024-09-04 02:55:10|309.76|307.76|309.79|307.79|309.79|307.79|309.75|307.75|10
1725418520000|2024-09-04 02:55:20|309.8|307.8|309.85|307.85|309.87|307.87|309.8|307.8|9
1725418530000|2024-09-04 02:55:30|309.81|307.81|309.78|307.78|309.81|307.81|309.78|307.78|3
1725418540000|2024-09-04 02:55:40|309.76|307.76|309.76|307.76|309.76|307.76|309.76|307.76|1
1725418550000|2024-09-04 02:55:50|309.74|307.74|309.73|307.73|309.74|307.74|309.73|307.73|2
1725418560000|2024-09-04 02:56:00|309.72|307.72|309.46|307.46|309.72|307.72|309.46|307.46|8
1725418620000|2024-09-04 02:57:00|309.45|307.45|309.24|307.24|309.45|307.45|309.24|307.24|5
1725418630000|2024-09-04 02:57:10|309.22|307.22|309.1|307.1|309.22|307.22|309.1|307.1|5
1725418640000|2024-09-04 02:57:20|309.11|307.11|308.99|306.99|309.11|307.11|308.99|306.99|6
1725418650000|2024-09-04 02:57:30|308.98|306.98|308.98|306.98|308.98|306.98|308.98|306.98|1
1725418660000|2024-09-04 02:57:40|308.99|306.99|308.99|306.99|308.99|306.99|308.98|306.98|3
1725418670000|2024-09-04 02:57:50|309|307|309.01|307.01|309.02|307.02|309|307|4
1725418680000|2024-09-04 02:58:00|309.03|307.03|309.03|307.03|309.03|307.03|309.03|307.03|1
1725418690000|2024-09-04 02:58:10|309.05|307.05|309.07|307.07|309.07|307.07|309.04|307.04|3
1725418700000|2024-09-04 02:58:20|309.06|307.06|309.05|307.05|309.06|307.06|309.04|307.04|4
1725418710000|2024-09-04 02:58:30|309.07|307.07|309.06|307.06|309.07|307.07|309.05|307.05|4
1725418730000|2024-09-04 02:58:50|309.09|307.09|309.1|307.1|309.12|307.12|309.08|307.08|7
1725418740000|2024-09-04 02:59:00|309.09|307.09|308.95|306.95|309.09|307.09|308.94|306.94|11
1725418750000|2024-09-04 02:59:10|308.88|306.88|308.78|306.78|308.88|306.88|308.76|306.76|15
1725418760000|2024-09-04 02:59:20|308.77|306.77|308.86|306.86|308.88|306.88|308.76|306.76|15
1725418770000|2024-09-04 02:59:30|308.85|306.85|308.85|306.85|308.85|306.85|308.85|306.85|1
1725418790000|2024-09-04 02:59:50|308.87|306.87|308.88|306.88|308.9|306.9|308.87|306.87|9
1725418800000|2024-09-04 03:00:00|308.86|306.86|308.77|306.77|308.86|306.86|308.77|306.77|11
1725418810000|2024-09-04 03:00:10|308.79|306.79|308.82|306.82|308.9|306.9|308.76|306.76|14
1725418820000|2024-09-04 03:00:20|308.83|306.83|308.85|306.85|308.85|306.85|308.81|306.81|5
1725418830000|2024-09-04 03:00:30|308.94|306.94|308.95|306.95|308.98|306.98|308.94|306.94|5
1725418840000|2024-09-04 03:00:40|308.97|306.97|309.03|307.03|309.04|307.04|308.97|306.97|7
1725418850000|2024-09-04 03:00:50|309.02|307.02|308.89|306.89|309.02|307.02|308.89|306.89|5
1725418860000|2024-09-04 03:01:00|308.87|306.87|309.18|307.18|309.18|307.18|308.87|306.87|17
1725418870000|2024-09-04 03:01:10|309.16|307.16|309.21|307.21|309.21|307.21|309.14|307.14|13
1725418880000|2024-09-04 03:01:20|309.19|307.19|309.19|307.19|309.2|307.2|309.19|307.19|3
1725418890000|2024-09-04 03:01:30|309.23|307.23|309.26|307.26|309.27|307.27|309.23|307.23|5
1725418900000|2024-09-04 03:01:40|309.3|307.3|309.33|307.33|309.33|307.33|309.29|307.29|3
1725418910000|2024-09-04 03:01:50|309.34|307.34|309.4|307.4|309.41|307.41|309.34|307.34|15
1725418920000|2024-09-04 03:02:00|309.39|307.39|309.33|307.33|309.4|307.4|309.33|307.33|6
1725418940000|2024-09-04 03:02:20|309.32|307.32|309.28|307.28|309.32|307.32|309.26|307.26|8
1725418950000|2024-09-04 03:02:30|309.31|307.31|309.33|307.33|309.4|307.4|309.31|307.31|9
1725418960000|2024-09-04 03:02:40|309.32|307.32|309.3|307.3|309.32|307.32|309.3|307.3|3
1725418970000|2024-09-04 03:02:50|309.31|307.31|309.4|307.4|309.41|307.41|309.31|307.31|7
1725418980000|2024-09-04 03:03:00|309.43|307.43|309.37|307.37|309.43|307.43|309.37|307.37|5
1725419000000|2024-09-04 03:03:20|309.38|307.38|309.51|307.51|309.51|307.51|309.38|307.38|9
1725419010000|2024-09-04 03:03:30|309.52|307.52|309.54|307.54|309.63|307.63|309.52|307.52|9
1725419020000|2024-09-04 03:03:40|309.53|307.53|309.55|307.55|309.56|307.56|309.53|307.53|7
1725419030000|2024-09-04 03:03:50|309.57|307.57|309.71|307.71|309.71|307.71|309.55|307.55|11
1725419040000|2024-09-04 03:04:00|309.7|307.7|309.89|307.89|309.91|307.91|309.7|307.7|13
1725419050000|2024-09-04 03:04:10|309.85|307.85|309.86|307.86|309.86|307.86|309.82|307.82|7
1725419060000|2024-09-04 03:04:20|309.88|307.88|310.02|308.02|310.02|308.02|309.86|307.86|14
1725419070000|2024-09-04 03:04:30|310.01|308.01|310|308|310.01|308.01|309.94|307.94|11
1725419080000|2024-09-04 03:04:40|310.01|308.01|310|308|310.01|308.01|310|308|6
1725419090000|2024-09-04 03:04:50|309.97|307.97|309.96|307.96|309.97|307.97|309.96|307.96|4
1725419100000|2024-09-04 03:05:00|309.94|307.94|309.86|307.86|309.94|307.94|309.86|307.86|5
1725419110000|2024-09-04 03:05:10|309.81|307.81|309.9|307.9|309.92|307.92|309.8|307.8|20
1725419120000|2024-09-04 03:05:20|309.87|307.87|309.94|307.94|310.02|308.02|309.86|307.86|17
1725419130000|2024-09-04 03:05:30|309.93|307.93|309.85|307.85|309.94|307.94|309.85|307.85|6
1725419140000|2024-09-04 03:05:40|309.84|307.84|309.87|307.87|309.87|307.87|309.83|307.83|9
1725419150000|2024-09-04 03:05:50|309.88|307.88|310.01|308.01|310.01|308.01|309.88|307.88|5
1725419160000|2024-09-04 03:06:00|310|308|310.01|308.01|310.01|308.01|310|308|2
1725419170000|2024-09-04 03:06:10|310|308|309.91|307.91|310|308|309.91|307.91|4
1725419180000|2024-09-04 03:06:20|309.93|307.93|309.83|307.83|309.93|307.93|309.83|307.83|9
1725419190000|2024-09-04 03:06:30|309.84|307.84|309.84|307.84|309.86|307.86|309.83|307.83|12
1725419200000|2024-09-04 03:06:40|309.85|307.85|309.89|307.89|309.89|307.89|309.85|307.85|8
1725419210000|2024-09-04 03:06:50|309.97|307.97|310|308|310|308|309.97|307.97|8
1725419220000|2024-09-04 03:07:00|309.99|307.99|309.91|307.91|309.99|307.99|309.9|307.9|15
1725419230000|2024-09-04 03:07:10|309.9|307.9|309.89|307.89|309.95|307.95|309.89|307.89|16
1725419240000|2024-09-04 03:07:20|309.94|307.94|310|308|310|308|309.92|307.92|10
1725419250000|2024-09-04 03:07:30|309.97|307.97|309.98|307.98|309.99|307.99|309.96|307.96|5
1725419260000|2024-09-04 03:07:40|309.97|307.97|309.91|307.91|309.98|307.98|309.9|307.9|13
1725419270000|2024-09-04 03:07:50|309.9|307.9|309.9|307.9|309.9|307.9|309.89|307.89|3
1725419280000|2024-09-04 03:08:00|309.93|307.93|310.01|308.01|310.01|308.01|309.91|307.91|14
1725419290000|2024-09-04 03:08:10|310|308|310.02|308.02|310.02|308.02|309.97|307.97|6
1725419320000|2024-09-04 03:08:40|310.03|308.03|310.06|308.06|310.06|308.06|310.03|308.03|4
1725419330000|2024-09-04 03:08:50|310.07|308.07|310.06|308.06|310.08|308.08|310.06|308.06|3
1725419340000|2024-09-04 03:09:00|310.07|308.07|310.09|308.09|310.09|308.09|310.07|308.07|3
1725419350000|2024-09-04 03:09:10|310.08|308.08|310.08|308.08|310.08|308.08|310.08|308.08|1
1725419360000|2024-09-04 03:09:20|310.2|308.2|310.41|308.41|310.41|308.41|310.2|308.2|9
1725419370000|2024-09-04 03:09:30|310.42|308.42|310.44|308.44|310.44|308.44|310.41|308.41|3
1725419380000|2024-09-04 03:09:40|310.43|308.43|310.43|308.43|310.43|308.43|310.37|308.37|13
1725419390000|2024-09-04 03:09:50|310.42|308.42|310.45|308.45|310.45|308.45|310.42|308.42|6
1725419400000|2024-09-04 03:10:00|310.44|308.44|310.5|308.5|310.5|308.5|310.42|308.42|13
1725419410000|2024-09-04 03:10:10|310.49|308.49|310.47|308.47|310.5|308.5|310.42|308.42|15
1725419420000|2024-09-04 03:10:20|310.5|308.5|310.47|308.47|310.5|308.5|310.47|308.47|11
1725419430000|2024-09-04 03:10:30|310.48|308.48|310.53|308.53|310.55|308.55|310.48|308.48|14
1725419440000|2024-09-04 03:10:40|310.52|308.52|310.52|308.52|310.53|308.53|310.5|308.5|7
1725419450000|2024-09-04 03:10:50|310.53|308.53|310.52|308.52|310.55|308.55|310.52|308.52|11
1725419460000|2024-09-04 03:11:00|310.51|308.51|310.45|308.45|310.51|308.51|310.45|308.45|6
1725419470000|2024-09-04 03:11:10|310.46|308.46|310.25|308.25|310.46|308.46|310.25|308.25|6
1725419480000|2024-09-04 03:11:20|310.27|308.27|310.28|308.28|310.28|308.28|310.27|308.27|2
1725419490000|2024-09-04 03:11:30|310.29|308.29|310.32|308.32|310.33|308.33|310.28|308.28|8
1725419500000|2024-09-04 03:11:40|310.33|308.33|310.56|308.56|310.57|308.57|310.33|308.33|16
1725419510000|2024-09-04 03:11:50|310.57|308.57|310.54|308.54|310.57|308.57|310.53|308.53|13
1725419520000|2024-09-04 03:12:00|310.53|308.53|310.58|308.58|310.58|308.58|310.53|308.53|7
1725419530000|2024-09-04 03:12:10|310.6|308.6|310.68|308.68|310.68|308.68|310.6|308.6|6
1725419550000|2024-09-04 03:12:30|310.71|308.71|310.71|308.71|310.71|308.71|310.71|308.71|1
1725419560000|2024-09-04 03:12:40|310.7|308.7|310.71|308.71|310.71|308.71|310.7|308.7|2
1725419580000|2024-09-04 03:13:00|310.68|308.68|310.63|308.63|310.68|308.68|310.63|308.63|2
1725419590000|2024-09-04 03:13:10|310.61|308.61|310.59|308.59|310.63|308.63|310.59|308.59|3
1725419600000|2024-09-04 03:13:20|310.56|308.56|310.46|308.46|310.56|308.56|310.45|308.45|6
1725419610000|2024-09-04 03:13:30|310.36|308.36|310.33|308.33|310.36|308.36|310.28|308.28|5
1725419620000|2024-09-04 03:13:40|310.28|308.28|310.3|308.3|310.3|308.3|310.28|308.28|9
1725419630000|2024-09-04 03:13:50|310.29|308.29|310.05|308.05|310.29|308.29|310.05|308.05|5
1725419640000|2024-09-04 03:14:00|310.03|308.03|310|308|310.03|308.03|310|308|2
1725419690000|2024-09-04 03:14:50|310.01|308.01|310.03|308.03|310.05|308.05|310.01|308.01|4
1725419700000|2024-09-04 03:15:00|310.05|308.05|310|308|310.05|308.05|310|308|3
1725419710000|2024-09-04 03:15:10|310.04|308.04|310.13|308.13|310.13|308.13|310.04|308.04|12
1725419720000|2024-09-04 03:15:20|310.14|308.14|310.08|308.08|310.16|308.16|310.08|308.08|13
1725419740000|2024-09-04 03:15:40|310.06|308.06|310.06|308.06|310.06|308.06|310.06|308.06|1
1725419750000|2024-09-04 03:15:50|310.04|308.04|310.06|308.06|310.06|308.06|310.03|308.03|3
1725419760000|2024-09-04 03:16:00|310.07|308.07|310.08|308.08|310.08|308.08|310.07|308.07|4
1725419770000|2024-09-04 03:16:10|310.09|308.09|310.11|308.11|310.12|308.12|310.09|308.09|4
1725419780000|2024-09-04 03:16:20|310.14|308.14|310.15|308.15|310.15|308.15|310.14|308.14|4
1725419790000|2024-09-04 03:16:30|310.14|308.14|310.05|308.05|310.16|308.16|310.05|308.05|12
1725419810000|2024-09-04 03:16:50|310.07|308.07|310.14|308.14|310.17|308.17|310.07|308.07|9
1725419820000|2024-09-04 03:17:00|310.15|308.15|310.18|308.18|310.18|308.18|310.13|308.13|13
1725419840000|2024-09-04 03:17:20|310.19|308.19|310.38|308.38|310.41|308.41|310.19|308.19|13
1725419850000|2024-09-04 03:17:30|310.37|308.37|310.38|308.38|310.41|308.41|310.36|308.36|6
1725419860000|2024-09-04 03:17:40|310.37|308.37|310.49|308.49|310.53|308.53|310.37|308.37|15
1725419870000|2024-09-04 03:17:50|310.52|308.52|310.48|308.48|310.53|308.53|310.48|308.48|13
1725419880000|2024-09-04 03:18:00|310.47|308.47|310.4|308.4|310.47|308.47|310.39|308.39|5
1725419890000|2024-09-04 03:18:10|310.39|308.39|310.4|308.4|310.4|308.4|310.39|308.39|2
1725419910000|2024-09-04 03:18:30|310.37|308.37|310.4|308.4|310.4|308.4|310.37|308.37|4
1725419920000|2024-09-04 03:18:40|310.35|308.35|310.31|308.31|310.35|308.35|310.22|308.22|13
1725419930000|2024-09-04 03:18:50|310.32|308.32|310.52|308.52|310.52|308.52|310.32|308.32|15
1725419940000|2024-09-04 03:19:00|310.46|308.46|310.58|308.58|310.59|308.59|310.45|308.45|13
1725419950000|2024-09-04 03:19:10|310.59|308.59|310.58|308.58|310.59|308.59|310.55|308.55|8
1725419960000|2024-09-04 03:19:20|310.57|308.57|310.62|308.62|310.62|308.62|310.57|308.57|10
1725419970000|2024-09-04 03:19:30|310.71|308.71|310.77|308.77|310.81|308.81|310.71|308.71|6
1725419980000|2024-09-04 03:19:40|310.76|308.76|310.78|308.78|310.78|308.78|310.76|308.76|2
1725419990000|2024-09-04 03:19:50|310.77|308.77|310.73|308.73|310.78|308.78|310.73|308.73|8
1725420000000|2024-09-04 03:20:00|310.76|308.76|310.78|308.78|310.8|308.8|310.76|308.76|11
1725420010000|2024-09-04 03:20:10|310.79|308.79|310.81|308.81|310.85|308.85|310.78|308.78|6
1725420020000|2024-09-04 03:20:20|310.85|308.85|310.89|308.89|310.89|308.89|310.85|308.85|3
1725420030000|2024-09-04 03:20:30|310.91|308.91|310.75|308.75|310.91|308.91|310.75|308.75|19
1725420040000|2024-09-04 03:20:40|310.77|308.77|310.8|308.8|310.81|308.81|310.77|308.77|7
1725420050000|2024-09-04 03:20:50|310.79|308.79|310.83|308.83|310.89|308.89|310.77|308.77|17
1725420060000|2024-09-04 03:21:00|310.86|308.86|310.92|308.92|310.93|308.93|310.86|308.86|5
1725420070000|2024-09-04 03:21:10|310.94|308.94|310.91|308.91|310.96|308.96|310.91|308.91|8
1725420080000|2024-09-04 03:21:20|310.9|308.9|310.92|308.92|310.92|308.92|310.9|308.9|3
1725420100000|2024-09-04 03:21:40|310.91|308.91|310.9|308.9|310.91|308.91|310.9|308.9|2
1725420110000|2024-09-04 03:21:50|310.89|308.89|310.71|308.71|310.89|308.89|310.71|308.71|8
1725420120000|2024-09-04 03:22:00|310.72|308.72|310.62|308.62|310.73|308.73|310.61|308.61|10
1725420130000|2024-09-04 03:22:10|310.61|308.61|310.62|308.62|310.62|308.62|310.61|308.61|2
1725420140000|2024-09-04 03:22:20|310.6|308.6|310.62|308.62|310.62|308.62|310.6|308.6|3
1725420150000|2024-09-04 03:22:30|310.61|308.61|310.62|308.62|310.62|308.62|310.61|308.61|2
1725420160000|2024-09-04 03:22:40|310.61|308.61|310.62|308.62|310.62|308.62|310.61|308.61|2
1725420170000|2024-09-04 03:22:50|310.6|308.6|310.6|308.6|310.6|308.6|310.6|308.6|1
1725420180000|2024-09-04 03:23:00|310.62|308.62|310.6|308.6|310.62|308.62|310.6|308.6|2
1725420190000|2024-09-04 03:23:10|310.58|308.58|310.62|308.62|310.62|308.62|310.58|308.58|3
1725420210000|2024-09-04 03:23:30|310.65|308.65|310.68|308.68|310.68|308.68|310.65|308.65|3
1725420220000|2024-09-04 03:23:40|310.69|308.69|310.65|308.65|310.7|308.7|310.65|308.65|8
1725420230000|2024-09-04 03:23:50|310.64|308.64|310.62|308.62|310.65|308.65|310.62|308.62|5
1725420240000|2024-09-04 03:24:00|310.63|308.63|310.8|308.8|310.8|308.8|310.63|308.63|11
1725420250000|2024-09-04 03:24:10|310.81|308.81|310.84|308.84|310.91|308.91|310.8|308.8|17
1725420260000|2024-09-04 03:24:20|310.85|308.85|310.81|308.81|310.85|308.85|310.8|308.8|7
1725420270000|2024-09-04 03:24:30|310.82|308.82|310.8|308.8|310.87|308.87|310.8|308.8|7
1725420280000|2024-09-04 03:24:40|310.83|308.83|310.85|308.85|310.87|308.87|310.8|308.8|11
1725420290000|2024-09-04 03:24:50|310.84|308.84|310.85|308.85|310.85|308.85|310.82|308.82|13
1725420300000|2024-09-04 03:25:00|310.87|308.87|310.84|308.84|310.94|308.94|310.84|308.84|20
1725420320000|2024-09-04 03:25:20|310.87|308.87|310.88|308.88|310.92|308.92|310.86|308.86|20
1725420330000|2024-09-04 03:25:30|310.87|308.87|310.88|308.88|310.88|308.88|310.86|308.86|12
1725420350000|2024-09-04 03:25:50|310.9|308.9|310.91|308.91|310.93|308.93|310.89|308.89|20
1725420360000|2024-09-04 03:26:00|310.95|308.95|310.91|308.91|310.95|308.95|310.9|308.9|7
1725420370000|2024-09-04 03:26:10|310.92|308.92|310.92|308.92|310.92|308.92|310.92|308.92|1
1725420380000|2024-09-04 03:26:20|310.93|308.93|311.07|309.07|311.09|309.09|310.93|308.93|17
1725420390000|2024-09-04 03:26:30|311.08|309.08|311.05|309.05|311.08|309.08|311.05|309.05|5
1725420410000|2024-09-04 03:26:50|311.06|309.06|311.05|309.05|311.07|309.07|311.05|309.05|4
1725420420000|2024-09-04 03:27:00|311.06|309.06|311.07|309.07|311.07|309.07|311.05|309.05|7
1725420430000|2024-09-04 03:27:10|311.08|309.08|311.07|309.07|311.09|309.09|311.05|309.05|11
1725420440000|2024-09-04 03:27:20|311.08|309.08|311.09|309.09|311.09|309.09|311.08|309.08|2
1725420490000|2024-09-04 03:28:10|311.1|309.1|311.1|309.1|311.1|309.1|311.09|309.09|3
1725420500000|2024-09-04 03:28:20|311.09|309.09|311.1|309.1|311.11|309.11|311.09|309.09|4
1725420570000|2024-09-04 03:29:30|311.12|309.12|311.1|309.1|311.12|309.12|311.1|309.1|6
1725420590000|2024-09-04 03:29:50|311.11|309.11|311.12|309.12|311.12|309.12|311.1|309.1|10
1725420600000|2024-09-04 03:30:00|311.11|309.11|311.11|309.11|311.11|309.11|311.11|309.11|1
1725420630000|2024-09-04 03:30:30|311.07|309.07|310.87|308.87|311.07|309.07|310.87|308.87|16
1725420640000|2024-09-04 03:30:40|310.88|308.88|310.92|308.92|310.92|308.92|310.88|308.88|13
1725420650000|2024-09-04 03:30:50|310.91|308.91|311.01|309.01|311.01|309.01|310.91|308.91|14
1725420660000|2024-09-04 03:31:00|311.02|309.02|311.05|309.05|311.06|309.06|311.01|309.01|11
1725420670000|2024-09-04 03:31:10|311.07|309.07|311.03|309.03|311.1|309.1|311.03|309.03|13
1725420700000|2024-09-04 03:31:40|311.02|309.02|310.9|308.9|311.02|309.02|310.87|308.87|8
1725420710000|2024-09-04 03:31:50|310.91|308.91|310.91|308.91|310.93|308.93|310.91|308.91|7
1725420730000|2024-09-04 03:32:10|310.9|308.9|310.9|308.9|310.91|308.91|310.9|308.9|3
1725420740000|2024-09-04 03:32:20|310.89|308.89|310.71|308.71|310.89|308.89|310.71|308.71|6
1725420750000|2024-09-04 03:32:30|310.69|308.69|310.51|308.51|310.69|308.69|310.51|308.51|6
1725420760000|2024-09-04 03:32:40|310.49|308.49|310.49|308.49|310.51|308.51|310.49|308.49|3
1725420770000|2024-09-04 03:32:50|310.48|308.48|310.45|308.45|310.48|308.48|310.45|308.45|2
1725420780000|2024-09-04 03:33:00|310.44|308.44|310.44|308.44|310.44|308.44|310.44|308.44|1
1725420790000|2024-09-04 03:33:10|310.45|308.45|310.45|308.45|310.45|308.45|310.45|308.45|1
1725420800000|2024-09-04 03:33:20|310.46|308.46|310.45|308.45|310.47|308.47|310.45|308.45|8
1725420810000|2024-09-04 03:33:30|310.44|308.44|310.33|308.33|310.45|308.45|310.32|308.32|6
1725420820000|2024-09-04 03:33:40|310.34|308.34|310.34|308.34|310.34|308.34|310.34|308.34|1
1725420840000|2024-09-04 03:34:00|310.32|308.32|310.32|308.32|310.32|308.32|310.32|308.32|1
1725420850000|2024-09-04 03:34:10|310.34|308.34|310.4|308.4|310.41|308.41|310.34|308.34|7
1725420860000|2024-09-04 03:34:20|310.42|308.42|310.44|308.44|310.44|308.44|310.4|308.4|5
1725420870000|2024-09-04 03:34:30|310.43|308.43|310.41|308.41|310.44|308.44|310.41|308.41|4
1725420890000|2024-09-04 03:34:50|310.45|308.45|310.49|308.49|310.49|308.49|310.45|308.45|3
1725420900000|2024-09-04 03:35:00|310.46|308.46|310.5|308.5|310.52|308.52|310.41|308.41|15
1725420910000|2024-09-04 03:35:10|310.51|308.51|310.56|308.56|310.56|308.56|310.51|308.51|12
1725420920000|2024-09-04 03:35:20|310.54|308.54|310.84|308.84|310.84|308.84|310.52|308.52|18
1725420930000|2024-09-04 03:35:30|310.85|308.85|310.84|308.84|310.87|308.87|310.84|308.84|5
1725420960000|2024-09-04 03:36:00|310.77|308.77|310.58|308.58|310.77|308.77|310.58|308.58|5
1725420970000|2024-09-04 03:36:10|310.55|308.55|310.55|308.55|310.55|308.55|310.55|308.55|1
1725420980000|2024-09-04 03:36:20|310.58|308.58|310.58|308.58|310.58|308.58|310.58|308.58|1
1725420990000|2024-09-04 03:36:30|310.57|308.57|310.57|308.57|310.57|308.57|310.57|308.57|1
1725421000000|2024-09-04 03:36:40|310.6|308.6|310.66|308.66|310.69|308.69|310.59|308.59|12
1725421010000|2024-09-04 03:36:50|310.63|308.63|310.57|308.57|310.63|308.63|310.57|308.57|18
1725421020000|2024-09-04 03:37:00|310.56|308.56|310.59|308.59|310.63|308.63|310.55|308.55|11
1725421030000|2024-09-04 03:37:10|310.57|308.57|310.61|308.61|310.64|308.64|310.57|308.57|13
1725421040000|2024-09-04 03:37:20|310.6|308.6|310.46|308.46|310.6|308.6|310.46|308.46|4
1725421050000|2024-09-04 03:37:30|310.5|308.5|310.48|308.48|310.52|308.52|310.48|308.48|8
1725421060000|2024-09-04 03:37:40|310.46|308.46|310.42|308.42|310.46|308.46|310.41|308.41|7
1725421070000|2024-09-04 03:37:50|310.43|308.43|310.61|308.61|310.61|308.61|310.43|308.43|11
1725421080000|2024-09-04 03:38:00|310.6|308.6|310.7|308.7|310.77|308.77|310.6|308.6|12
1725421090000|2024-09-04 03:38:10|310.72|308.72|310.7|308.7|310.72|308.72|310.7|308.7|14
1725421110000|2024-09-04 03:38:30|310.69|308.69|310.7|308.7|310.7|308.7|310.69|308.69|2
1725421140000|2024-09-04 03:39:00|310.71|308.71|310.72|308.72|310.74|308.74|310.71|308.71|12
1725421150000|2024-09-04 03:39:10|310.73|308.73|310.77|308.77|310.81|308.81|310.72|308.72|18
1725421160000|2024-09-04 03:39:20|310.83|308.83|310.7|308.7|310.83|308.83|310.69|308.69|8
1725421170000|2024-09-04 03:39:30|310.74|308.74|310.72|308.72|310.74|308.74|310.72|308.72|8
1725421180000|2024-09-04 03:39:40|310.71|308.71|310.61|308.61|310.72|308.72|310.6|308.6|13
1725421190000|2024-09-04 03:39:50|310.62|308.62|310.62|308.62|310.63|308.63|310.61|308.61|5
1725421200000|2024-09-04 03:40:00|310.61|308.61|310.44|308.44|310.61|308.61|310.44|308.44|7
1725421210000|2024-09-04 03:40:10|310.47|308.47|310.6|308.6|310.61|308.61|310.45|308.45|17
1725421220000|2024-09-04 03:40:20|310.61|308.61|310.64|308.64|310.67|308.67|310.61|308.61|14
1725421230000|2024-09-04 03:40:30|310.6|308.6|310.63|308.63|310.63|308.63|310.6|308.6|6
1725421240000|2024-09-04 03:40:40|310.6|308.6|310.62|308.62|310.63|308.63|310.6|308.6|7
1725421250000|2024-09-04 03:40:50|310.63|308.63|310.7|308.7|310.7|308.7|310.63|308.63|6
1725421260000|2024-09-04 03:41:00|310.75|308.75|310.76|308.76|310.78|308.78|310.73|308.73|13
1725421270000|2024-09-04 03:41:10|310.75|308.75|310.47|308.47|310.76|308.76|310.47|308.47|17
1725421340000|2024-09-04 03:42:20|310.46|308.46|310.44|308.44|310.46|308.46|310.44|308.44|2
1725421350000|2024-09-04 03:42:30|310.36|308.36|310.38|308.38|310.38|308.38|310.36|308.36|2
1725421370000|2024-09-04 03:42:50|310.28|308.28|310.36|308.36|310.37|308.37|310.26|308.26|12
1725421380000|2024-09-04 03:43:00|310.37|308.37|310.47|308.47|310.47|308.47|310.35|308.35|18
1725421390000|2024-09-04 03:43:10|310.45|308.45|310.5|308.5|310.54|308.54|310.45|308.45|9
1725421400000|2024-09-04 03:43:20|310.48|308.48|310.47|308.47|310.5|308.5|310.47|308.47|11
1725421410000|2024-09-04 03:43:30|310.48|308.48|310.47|308.47|310.5|308.5|310.47|308.47|3
1725421420000|2024-09-04 03:43:40|310.43|308.43|310.42|308.42|310.43|308.43|310.42|308.42|2
1725421430000|2024-09-04 03:43:50|310.34|308.34|310.36|308.36|310.37|308.37|310.34|308.34|3
1725421440000|2024-09-04 03:44:00|310.37|308.37|310.36|308.36|310.38|308.38|310.36|308.36|15
1725421450000|2024-09-04 03:44:10|310.38|308.38|310.38|308.38|310.38|308.38|310.37|308.37|3
1725421460000|2024-09-04 03:44:20|310.37|308.37|310.37|308.37|310.38|308.38|310.36|308.36|9
1725421470000|2024-09-04 03:44:30|310.36|308.36|310.4|308.4|310.4|308.4|310.36|308.36|7
1725421480000|2024-09-04 03:44:40|310.39|308.39|310.4|308.4|310.4|308.4|310.39|308.39|2
1725421490000|2024-09-04 03:44:50|310.41|308.41|310.39|308.39|310.41|308.41|310.38|308.38|5
1725421500000|2024-09-04 03:45:00|310.41|308.41|310.74|308.74|310.74|308.74|310.41|308.41|15
1725421510000|2024-09-04 03:45:10|310.72|308.72|310.78|308.78|310.79|308.79|310.72|308.72|8
1725421520000|2024-09-04 03:45:20|310.8|308.8|310.69|308.69|310.84|308.84|310.69|308.69|9
1725421530000|2024-09-04 03:45:30|310.7|308.7|310.7|308.7|310.73|308.73|310.69|308.69|10
1725421540000|2024-09-04 03:45:40|310.71|308.71|310.83|308.83|310.84|308.84|310.71|308.71|10
1725421550000|2024-09-04 03:45:50|310.84|308.84|310.82|308.82|310.88|308.88|310.82|308.82|10
1725421560000|2024-09-04 03:46:00|310.86|308.86|310.87|308.87|310.88|308.88|310.86|308.86|4
1725421570000|2024-09-04 03:46:10|310.88|308.88|310.82|308.82|310.89|308.89|310.82|308.82|10
1725421580000|2024-09-04 03:46:20|310.83|308.83|310.84|308.84|310.87|308.87|310.82|308.82|8
1725421590000|2024-09-04 03:46:30|310.82|308.82|310.77|308.77|310.82|308.82|310.77|308.77|2
1725421600000|2024-09-04 03:46:40|310.67|308.67|310.63|308.63|310.67|308.67|310.63|308.63|6
1725421610000|2024-09-04 03:46:50|310.62|308.62|310.62|308.62|310.63|308.63|310.62|308.62|3
1725421620000|2024-09-04 03:47:00|310.65|308.65|310.67|308.67|310.68|308.68|310.65|308.65|7
1725421630000|2024-09-04 03:47:10|310.66|308.66|310.72|308.72|310.72|308.72|310.66|308.66|16
1725421640000|2024-09-04 03:47:20|310.75|308.75|310.76|308.76|310.77|308.77|310.73|308.73|15
1725421650000|2024-09-04 03:47:30|310.77|308.77|310.86|308.86|310.88|308.88|310.77|308.77|18
1725421660000|2024-09-04 03:47:40|310.87|308.87|310.87|308.87|310.89|308.89|310.86|308.86|17
1725421670000|2024-09-04 03:47:50|310.86|308.86|310.82|308.82|310.86|308.86|310.82|308.82|5
1725421680000|2024-09-04 03:48:00|310.85|308.85|310.85|308.85|310.85|308.85|310.82|308.82|3
1725421690000|2024-09-04 03:48:10|310.86|308.86|310.82|308.82|310.86|308.86|310.82|308.82|3
1725421700000|2024-09-04 03:48:20|310.84|308.84|310.82|308.82|310.84|308.84|310.82|308.82|12
1725421740000|2024-09-04 03:49:00|310.85|308.85|310.87|308.87|310.92|308.92|310.85|308.85|7
1725421750000|2024-09-04 03:49:10|310.86|308.86|310.89|308.89|310.89|308.89|310.82|308.82|6
1725421760000|2024-09-04 03:49:20|310.9|308.9|311.04|309.04|311.04|309.04|310.9|308.9|10
1725421770000|2024-09-04 03:49:30|311.03|309.03|311.11|309.11|311.11|309.11|311.03|309.03|12
1725421780000|2024-09-04 03:49:40|311.12|309.12|311.12|309.12|311.14|309.14|311.11|309.11|9
1725421790000|2024-09-04 03:49:50|311.13|309.13|311.11|309.11|311.15|309.15|311.11|309.11|6
1725421800000|2024-09-04 03:50:00|311.15|309.15|311.12|309.12|311.21|309.21|311.12|309.12|11
1725421810000|2024-09-04 03:50:10|311.14|309.14|311.2|309.2|311.22|309.22|311.13|309.13|11
1725421820000|2024-09-04 03:50:20|311.19|309.19|311.18|309.18|311.19|309.19|311.18|309.18|6
1725421830000|2024-09-04 03:50:30|311.19|309.19|311.18|309.18|311.19|309.19|311.18|309.18|2
1725421840000|2024-09-04 03:50:40|311.17|309.17|311.17|309.17|311.17|309.17|311.17|309.17|1
1725421850000|2024-09-04 03:50:50|311.18|309.18|311.18|309.18|311.19|309.19|311.18|309.18|3
1725421860000|2024-09-04 03:51:00|311.15|309.15|311.07|309.07|311.15|309.15|311.07|309.07|16
1725421870000|2024-09-04 03:51:10|311.08|309.08|311.11|309.11|311.11|309.11|311.07|309.07|9
1725421880000|2024-09-04 03:51:20|311.15|309.15|311.13|309.13|311.15|309.15|311.13|309.13|6
1725421890000|2024-09-04 03:51:30|311.15|309.15|311.15|309.15|311.18|309.18|311.15|309.15|11
1725421900000|2024-09-04 03:51:40|311.17|309.17|311.18|309.18|311.19|309.19|311.17|309.17|8
1725421910000|2024-09-04 03:51:50|311.19|309.19|311.21|309.21|311.21|309.21|311.19|309.19|9
1725421920000|2024-09-04 03:52:00|311.2|309.2|311.41|309.41|311.41|309.41|311.2|309.2|19
1725421930000|2024-09-04 03:52:10|311.35|309.35|311.34|309.34|311.39|309.39|311.33|309.33|11
1725421940000|2024-09-04 03:52:20|311.35|309.35|311.28|309.28|311.41|309.41|311.27|309.27|10
1725421950000|2024-09-04 03:52:30|311.29|309.29|311.36|309.36|311.36|309.36|311.28|309.28|10
1725421960000|2024-09-04 03:52:40|311.35|309.35|311.37|309.37|311.39|309.39|311.35|309.35|7
1725421970000|2024-09-04 03:52:50|311.36|309.36|311.35|309.35|311.36|309.36|311.35|309.35|2
1725421980000|2024-09-04 03:53:00|311.33|309.33|311.19|309.19|311.33|309.33|311.19|309.19|8
1725421990000|2024-09-04 03:53:10|311.22|309.22|311.21|309.21|311.22|309.22|311.19|309.19|10
1725422000000|2024-09-04 03:53:20|311.22|309.22|311.11|309.11|311.28|309.28|311.11|309.11|15
1725422030000|2024-09-04 03:53:50|311.12|309.12|311.11|309.11|311.12|309.12|311.11|309.11|4
1725422040000|2024-09-04 03:54:00|310.99|308.99|310.98|308.98|311|309|310.98|308.98|4
1725422050000|2024-09-04 03:54:10|310.99|308.99|311.01|309.01|311.02|309.02|310.98|308.98|8
1725422060000|2024-09-04 03:54:20|311|309|310.98|308.98|311.01|309.01|310.97|308.97|12
1725422070000|2024-09-04 03:54:30|310.99|308.99|311.01|309.01|311.02|309.02|310.99|308.99|7
1725422080000|2024-09-04 03:54:40|311.02|309.02|311.04|309.04|311.04|309.04|311.02|309.02|3
1725422090000|2024-09-04 03:54:50|311.05|309.05|311.04|309.04|311.1|309.1|311.04|309.04|6
1725422100000|2024-09-04 03:55:00|311.02|309.02|310.55|308.55|311.02|309.02|310.55|308.55|14
1725422110000|2024-09-04 03:55:10|310.54|308.54|310.59|308.59|310.59|308.59|310.54|308.54|5
1725422120000|2024-09-04 03:55:20|310.58|308.58|310.56|308.56|310.59|308.59|310.56|308.56|14
1725422130000|2024-09-04 03:55:30|310.55|308.55|310.5|308.5|310.55|308.55|310.5|308.5|4
1725422150000|2024-09-04 03:55:50|310.52|308.52|310.5|308.5|310.53|308.53|310.5|308.5|6
1725422180000|2024-09-04 03:56:20|310.46|308.46|310.41|308.41|310.46|308.46|310.38|308.38|8
1725422190000|2024-09-04 03:56:30|310.42|308.42|310.39|308.39|310.42|308.42|310.39|308.39|13
1725422200000|2024-09-04 03:56:40|310.41|308.41|310.41|308.41|310.44|308.44|310.41|308.41|7
1725422210000|2024-09-04 03:56:50|310.44|308.44|310.41|308.41|310.47|308.47|310.41|308.41|6
1725422220000|2024-09-04 03:57:00|310.44|308.44|310.44|308.44|310.44|308.44|310.41|308.41|6
1725422230000|2024-09-04 03:57:10|310.46|308.46|310.53|308.53|310.53|308.53|310.46|308.46|11
1725422240000|2024-09-04 03:57:20|310.55|308.55|310.59|308.59|310.6|308.6|310.55|308.55|5
1725422250000|2024-09-04 03:57:30|310.58|308.58|310.57|308.57|310.58|308.58|310.52|308.52|20
1725422260000|2024-09-04 03:57:40|310.58|308.58|310.55|308.55|310.58|308.58|310.55|308.55|7
1725422270000|2024-09-04 03:57:50|310.53|308.53|310.55|308.55|310.55|308.55|310.53|308.53|2
1725422280000|2024-09-04 03:58:00|310.57|308.57|310.67|308.67|310.68|308.68|310.56|308.56|13
1725422290000|2024-09-04 03:58:10|310.66|308.66|310.58|308.58|310.66|308.66|310.58|308.58|14
1725422300000|2024-09-04 03:58:20|310.59|308.59|310.6|308.6|310.6|308.6|310.57|308.57|7
1725422310000|2024-09-04 03:58:30|310.63|308.63|310.65|308.65|310.66|308.66|310.59|308.59|12
1725422320000|2024-09-04 03:58:40|310.66|308.66|310.65|308.65|310.66|308.66|310.62|308.62|8
1725422330000|2024-09-04 03:58:50|310.66|308.66|310.63|308.63|310.66|308.66|310.63|308.63|3
1725422340000|2024-09-04 03:59:00|310.65|308.65|310.65|308.65|310.67|308.67|310.63|308.63|12
1725422350000|2024-09-04 03:59:10|310.64|308.64|310.64|308.64|310.65|308.65|310.64|308.64|3
1725422360000|2024-09-04 03:59:20|310.56|308.56|310.54|308.54|310.56|308.56|310.51|308.51|8
1725422370000|2024-09-04 03:59:30|310.55|308.55|310.53|308.53|310.55|308.55|310.52|308.52|5
1725422380000|2024-09-04 03:59:40|310.51|308.51|310.51|308.51|310.54|308.54|310.51|308.51|5
1725422390000|2024-09-04 03:59:50|310.52|308.52|310.52|308.52|310.52|308.52|310.52|308.52|1
1725422400000|2024-09-04 04:00:00|310.53|308.53|310.5|308.5|310.53|308.53|310.5|308.5|3
1725422410000|2024-09-04 04:00:10|310.48|308.48|310.55|308.55|310.55|308.55|310.4|308.4|15
1725422420000|2024-09-04 04:00:20|310.56|308.56|310.63|308.63|310.67|308.67|310.56|308.56|10
1725422430000|2024-09-04 04:00:30|310.64|308.64|310.57|308.57|310.64|308.64|310.57|308.57|2
1725422440000|2024-09-04 04:00:40|310.56|308.56|310.55|308.55|310.57|308.57|310.55|308.55|11
1725422450000|2024-09-04 04:00:50|310.56|308.56|310.58|308.58|310.62|308.62|310.55|308.55|13
1725422460000|2024-09-04 04:01:00|310.56|308.56|310.55|308.55|310.57|308.57|310.55|308.55|8
1725422470000|2024-09-04 04:01:10|310.56|308.56|310.54|308.54|310.59|308.59|310.54|308.54|7
1725422480000|2024-09-04 04:01:20|310.53|308.53|310.42|308.42|310.53|308.53|310.42|308.42|2
1725422490000|2024-09-04 04:01:30|310.43|308.43|310.49|308.49|310.49|308.49|310.42|308.42|11
1725422500000|2024-09-04 04:01:40|310.46|308.46|310.51|308.51|310.51|308.51|310.46|308.46|14
1725422510000|2024-09-04 04:01:50|310.52|308.52|310.51|308.51|310.55|308.55|310.49|308.49|8
1725422520000|2024-09-04 04:02:00|310.53|308.53|310.78|308.78|310.79|308.79|310.53|308.53|15
1725422530000|2024-09-04 04:02:10|310.77|308.77|310.69|308.69|310.77|308.77|310.68|308.68|6
1725422540000|2024-09-04 04:02:20|310.7|308.7|310.7|308.7|310.72|308.72|310.7|308.7|5
1725422550000|2024-09-04 04:02:30|310.71|308.71|310.74|308.74|310.75|308.75|310.7|308.7|10
1725422560000|2024-09-04 04:02:40|310.75|308.75|310.85|308.85|310.86|308.86|310.75|308.75|8
1725422570000|2024-09-04 04:02:50|310.86|308.86|310.8|308.8|310.86|308.86|310.79|308.79|7
1725422580000|2024-09-04 04:03:00|310.79|308.79|310.81|308.81|310.81|308.81|310.78|308.78|11
1725422590000|2024-09-04 04:03:10|310.8|308.8|311.03|309.03|311.03|309.03|310.8|308.8|15
1725422600000|2024-09-04 04:03:20|311.04|309.04|311.01|309.01|311.04|309.04|311.01|309.01|10
1725422610000|2024-09-04 04:03:30|311.02|309.02|311.02|309.02|311.02|309.02|311.01|309.01|9
1725422620000|2024-09-04 04:03:40|311.01|309.01|310.95|308.95|311.02|309.02|310.95|308.95|8
1725422630000|2024-09-04 04:03:50|310.96|308.96|310.99|308.99|311|309|310.96|308.96|5
1725422640000|2024-09-04 04:04:00|311|309|310.98|308.98|311.04|309.04|310.98|308.98|11
1725422650000|2024-09-04 04:04:10|310.99|308.99|311.03|309.03|311.03|309.03|310.99|308.99|3
1725422660000|2024-09-04 04:04:20|311.04|309.04|311.07|309.07|311.07|309.07|311.04|309.04|8
1725422670000|2024-09-04 04:04:30|311.1|309.1|311.08|309.08|311.1|309.1|311.07|309.07|7
1725422680000|2024-09-04 04:04:40|311.09|309.09|311.09|309.09|311.09|309.09|311.07|309.07|3
1725422690000|2024-09-04 04:04:50|311.06|309.06|311.1|309.1|311.1|309.1|311.06|309.06|4
1725422700000|2024-09-04 04:05:00|311.03|309.03|310.91|308.91|311.06|309.06|310.91|308.91|14
1725422720000|2024-09-04 04:05:20|310.94|308.94|310.93|308.93|310.94|308.94|310.93|308.93|2
1725422730000|2024-09-04 04:05:30|310.94|308.94|310.75|308.75|310.94|308.94|310.75|308.75|5
1725422740000|2024-09-04 04:05:40|310.74|308.74|310.75|308.75|310.75|308.75|310.74|308.74|4
1725422750000|2024-09-04 04:05:50|310.74|308.74|310.86|308.86|310.86|308.86|310.74|308.74|8
1725422760000|2024-09-04 04:06:00|310.85|308.85|310.88|308.88|310.88|308.88|310.8|308.8|9
1725422770000|2024-09-04 04:06:10|310.89|308.89|310.79|308.79|310.89|308.89|310.78|308.78|9
1725422780000|2024-09-04 04:06:20|310.8|308.8|310.87|308.87|310.89|308.89|310.8|308.8|13
1725422790000|2024-09-04 04:06:30|310.86|308.86|310.88|308.88|310.88|308.88|310.86|308.86|7
1725422800000|2024-09-04 04:06:40|310.87|308.87|310.91|308.91|310.91|308.91|310.87|308.87|5
1725422810000|2024-09-04 04:06:50|310.93|308.93|310.98|308.98|310.98|308.98|310.93|308.93|5
1725422820000|2024-09-04 04:07:00|310.97|308.97|310.86|308.86|310.98|308.98|310.84|308.84|13
1725422830000|2024-09-04 04:07:10|310.85|308.85|310.89|308.89|310.89|308.89|310.84|308.84|10
1725422840000|2024-09-04 04:07:20|310.9|308.9|311|309|311|309|310.89|308.89|7
1725422850000|2024-09-04 04:07:30|311.07|309.07|311.12|309.12|311.12|309.12|311.07|309.07|12
1725422860000|2024-09-04 04:07:40|311.1|309.1|311.1|309.1|311.12|309.12|311.1|309.1|13
1725422870000|2024-09-04 04:07:50|311.11|309.11|311.15|309.15|311.16|309.16|311.1|309.1|12
1725422880000|2024-09-04 04:08:00|311.14|309.14|311.12|309.12|311.14|309.14|311.1|309.1|7
1725422890000|2024-09-04 04:08:10|311.11|309.11|311.05|309.05|311.12|309.12|311.05|309.05|4
1725422900000|2024-09-04 04:08:20|311.03|309.03|310.92|308.92|311.03|309.03|310.92|308.92|9
1725422910000|2024-09-04 04:08:30|310.93|308.93|310.97|308.97|310.97|308.97|310.92|308.92|15
1725422920000|2024-09-04 04:08:40|310.98|308.98|310.94|308.94|310.99|308.99|310.92|308.92|7
1725422930000|2024-09-04 04:08:50|310.93|308.93|310.97|308.97|310.97|308.97|310.91|308.91|8
1725422940000|2024-09-04 04:09:00|310.96|308.96|311.02|309.02|311.02|309.02|310.95|308.95|8
1725422950000|2024-09-04 04:09:10|311.03|309.03|311.03|309.03|311.03|309.03|311.03|309.03|1
1725422960000|2024-09-04 04:09:20|311.01|309.01|311.01|309.01|311.04|309.04|311.01|309.01|5
1725422970000|2024-09-04 04:09:30|311.02|309.02|311.02|309.02|311.02|309.02|311.02|309.02|1
1725422990000|2024-09-04 04:09:50|311|309|311|309|311|309|311|309|1
1725423000000|2024-09-04 04:10:00|310.98|308.98|311.02|309.02|311.02|309.02|310.98|308.98|4
1725423020000|2024-09-04 04:10:20|310.98|308.98|311.02|309.02|311.02|309.02|310.98|308.98|5
1725423030000|2024-09-04 04:10:30|311.01|309.01|310.98|308.98|311.01|309.01|310.98|308.98|3
1725423040000|2024-09-04 04:10:40|311.01|309.01|310.95|308.95|311.01|309.01|310.92|308.92|4
1725423050000|2024-09-04 04:10:50|310.96|308.96|310.96|308.96|310.96|308.96|310.96|308.96|1
1725423060000|2024-09-04 04:11:00|310.98|308.98|310.96|308.96|311.04|309.04|310.96|308.96|6
1725423080000|2024-09-04 04:11:20|310.94|308.94|310.96|308.96|310.96|308.96|310.94|308.94|2
1725423090000|2024-09-04 04:11:30|310.93|308.93|311|309|311.01|309.01|310.93|308.93|15
1725423100000|2024-09-04 04:11:40|311.01|309.01|311.03|309.03|311.03|309.03|311.01|309.01|8
1725423110000|2024-09-04 04:11:50|311.04|309.04|311|309|311.04|309.04|311|309|3
1725423120000|2024-09-04 04:12:00|310.99|308.99|310.96|308.96|310.99|308.99|310.93|308.93|4
1725423130000|2024-09-04 04:12:10|310.94|308.94|310.93|308.93|310.96|308.96|310.93|308.93|6
1725423150000|2024-09-04 04:12:30|310.9|308.9|310.91|308.91|310.91|308.91|310.9|308.9|2
1725423160000|2024-09-04 04:12:40|310.93|308.93|310.93|308.93|310.93|308.93|310.93|308.93|1
1725423170000|2024-09-04 04:12:50|310.95|308.95|310.94|308.94|310.95|308.95|310.94|308.94|2
1725423180000|2024-09-04 04:13:00|310.96|308.96|311.1|309.1|311.1|309.1|310.96|308.96|7
1725423190000|2024-09-04 04:13:10|311.08|309.08|311.09|309.09|311.1|309.1|311.08|309.08|14
1725423200000|2024-09-04 04:13:20|311.11|309.11|311.08|309.08|311.11|309.11|311.07|309.07|4
1725423220000|2024-09-04 04:13:40|311.13|309.13|311.2|309.2|311.27|309.27|311.13|309.13|8
1725423240000|2024-09-04 04:14:00|311.21|309.21|311.21|309.21|311.25|309.25|311.2|309.2|12
1725423250000|2024-09-04 04:14:10|311.25|309.25|311.27|309.27|311.27|309.27|311.23|309.23|9
1725423260000|2024-09-04 04:14:20|311.28|309.28|311.32|309.32|311.35|309.35|311.28|309.28|13
1725423270000|2024-09-04 04:14:30|311.34|309.34|311.42|309.42|311.42|309.42|311.34|309.34|4
1725423280000|2024-09-04 04:14:40|311.4|309.4|311.39|309.39|311.42|309.42|311.39|309.39|9
1725423290000|2024-09-04 04:14:50|311.41|309.41|311.41|309.41|311.41|309.41|311.41|309.41|1
1725423300000|2024-09-04 04:15:00|311.39|309.39|311.41|309.41|311.42|309.42|311.39|309.39|7
1725423310000|2024-09-04 04:15:10|311.36|309.36|311.27|309.27|311.36|309.36|311.27|309.27|3
1725423320000|2024-09-04 04:15:20|311.28|309.28|311.3|309.3|311.3|309.3|311.28|309.28|4
1725423330000|2024-09-04 04:15:30|311.29|309.29|311.29|309.29|311.29|309.29|311.27|309.27|8
1725423340000|2024-09-04 04:15:40|311.28|309.28|311.28|309.28|311.28|309.28|311.27|309.27|7
1725423350000|2024-09-04 04:15:50|311.29|309.29|311.31|309.31|311.31|309.31|311.29|309.29|5
1725423360000|2024-09-04 04:16:00|311.32|309.32|311.31|309.31|311.33|309.33|311.31|309.31|3
1725423410000|2024-09-04 04:16:50|311.26|309.26|311.24|309.24|311.26|309.26|311.24|309.24|2
1725423440000|2024-09-04 04:17:20|311.18|309.18|311.09|309.09|311.18|309.18|311.09|309.09|3
1725423490000|2024-09-04 04:18:10|311.1|309.1|311.15|309.15|311.18|309.18|311.1|309.1|8
1725423500000|2024-09-04 04:18:20|311.13|309.13|311.09|309.09|311.13|309.13|311.07|309.07|13
1725423510000|2024-09-04 04:18:30|311.08|309.08|311.08|309.08|311.09|309.09|311.07|309.07|9
1725423520000|2024-09-04 04:18:40|311.07|309.07|311.03|309.03|311.07|309.07|311.03|309.03|4
1725423540000|2024-09-04 04:19:00|311.02|309.02|310.97|308.97|311.02|309.02|310.96|308.96|4
1725423560000|2024-09-04 04:19:20|310.98|308.98|310.97|308.97|310.98|308.98|310.97|308.97|4
1725423580000|2024-09-04 04:19:40|310.96|308.96|310.92|308.92|310.97|308.97|310.92|308.92|4
1725423590000|2024-09-04 04:19:50|310.93|308.93|310.93|308.93|310.93|308.93|310.93|308.93|1
1725423600000|2024-09-04 04:20:00|310.87|308.87|310.85|308.85|310.9|308.9|310.85|308.85|4
1725423620000|2024-09-04 04:20:20|310.87|308.87|310.87|308.87|310.89|308.89|310.87|308.87|4
1725423630000|2024-09-04 04:20:30|310.88|308.88|310.88|308.88|310.88|308.88|310.87|308.87|3
1725423640000|2024-09-04 04:20:40|310.87|308.87|310.87|308.87|310.91|308.91|310.87|308.87|7
1725423650000|2024-09-04 04:20:50|310.88|308.88|310.87|308.87|310.88|308.88|310.87|308.87|2
1725423660000|2024-09-04 04:21:00|310.88|308.88|310.88|308.88|310.89|308.89|310.87|308.87|9
1725423670000|2024-09-04 04:21:10|310.84|308.84|310.77|308.77|310.84|308.84|310.77|308.77|2
1725423680000|2024-09-04 04:21:20|310.78|308.78|310.81|308.81|310.83|308.83|310.78|308.78|9
1725423690000|2024-09-04 04:21:30|310.82|308.82|310.9|308.9|310.93|308.93|310.8|308.8|21
1725423700000|2024-09-04 04:21:40|310.89|308.89|310.9|308.9|310.91|308.91|310.89|308.89|9
1725423730000|2024-09-04 04:22:10|310.95|308.95|311.02|309.02|311.02|309.02|310.93|308.93|9
1725423750000|2024-09-04 04:22:30|311.01|309.01|311.01|309.01|311.01|309.01|311|309|3
1725423760000|2024-09-04 04:22:40|311.02|309.02|311.02|309.02|311.02|309.02|311.02|309.02|1
1725423770000|2024-09-04 04:22:50|311.03|309.03|310.99|308.99|311.05|309.05|310.99|308.99|6
1725423800000|2024-09-04 04:23:20|310.98|308.98|310.99|308.99|310.99|308.99|310.98|308.98|2
1725423830000|2024-09-04 04:23:50|310.96|308.96|310.91|308.91|310.96|308.96|310.91|308.91|3
1725423840000|2024-09-04 04:24:00|310.88|308.88|310.87|308.87|310.88|308.88|310.82|308.82|11
1725423850000|2024-09-04 04:24:10|310.88|308.88|310.88|308.88|310.89|308.89|310.88|308.88|3
1725423890000|2024-09-04 04:24:50|310.87|308.87|310.75|308.75|310.87|308.87|310.74|308.74|6
1725423900000|2024-09-04 04:25:00|310.72|308.72|310.77|308.77|310.79|308.79|310.72|308.72|6
1725423910000|2024-09-04 04:25:10|310.75|308.75|310.77|308.77|310.78|308.78|310.75|308.75|7
1725423920000|2024-09-04 04:25:20|310.78|308.78|310.78|308.78|310.78|308.78|310.78|308.78|1
1725423930000|2024-09-04 04:25:30|310.81|308.81|310.89|308.89|310.89|308.89|310.81|308.81|13
1725423940000|2024-09-04 04:25:40|310.9|308.9|310.9|308.9|310.9|308.9|310.9|308.9|1
1725423990000|2024-09-04 04:26:30|310.74|308.74|310.78|308.78|310.78|308.78|310.74|308.74|7
1725424000000|2024-09-04 04:26:40|310.77|308.77|310.71|308.71|310.77|308.77|310.64|308.64|8
1725424010000|2024-09-04 04:26:50|310.72|308.72|310.68|308.68|310.73|308.73|310.68|308.68|5
1725424030000|2024-09-04 04:27:10|310.69|308.69|310.68|308.68|310.71|308.71|310.68|308.68|4
1725424040000|2024-09-04 04:27:20|310.69|308.69|310.68|308.68|310.69|308.69|310.68|308.68|4
1725424080000|2024-09-04 04:28:00|310.66|308.66|310.68|308.68|310.68|308.68|310.66|308.66|2
1725424120000|2024-09-04 04:28:40|310.69|308.69|310.68|308.68|310.69|308.69|310.68|308.68|2
1725424170000|2024-09-04 04:29:30|310.64|308.64|310.68|308.68|310.68|308.68|310.64|308.64|2
1725424190000|2024-09-04 04:29:50|310.69|308.69|310.7|308.7|310.7|308.7|310.68|308.68|5
1725424200000|2024-09-04 04:30:00|310.67|308.67|310.66|308.66|310.67|308.67|310.66|308.66|2
1725424210000|2024-09-04 04:30:10|310.67|308.67|310.69|308.69|310.69|308.69|310.67|308.67|2
1725424220000|2024-09-04 04:30:20|310.71|308.71|310.71|308.71|310.71|308.71|310.71|308.71|1
1725424230000|2024-09-04 04:30:30|310.73|308.73|310.8|308.8|310.8|308.8|310.73|308.73|5
1725424240000|2024-09-04 04:30:40|310.81|308.81|310.75|308.75|310.81|308.81|310.74|308.74|8
1725424250000|2024-09-04 04:30:50|310.76|308.76|310.76|308.76|310.77|308.77|310.75|308.75|7
1725424260000|2024-09-04 04:31:00|310.77|308.77|310.77|308.77|310.78|308.78|310.77|308.77|9
1725424270000|2024-09-04 04:31:10|310.76|308.76|310.81|308.81|310.81|308.81|310.76|308.76|10
1725424280000|2024-09-04 04:31:20|310.82|308.82|310.89|308.89|310.89|308.89|310.82|308.82|9
1725424290000|2024-09-04 04:31:30|310.9|308.9|310.93|308.93|310.95|308.95|310.88|308.88|11
1725424300000|2024-09-04 04:31:40|310.94|308.94|310.98|308.98|310.98|308.98|310.94|308.94|6
1725424310000|2024-09-04 04:31:50|310.99|308.99|310.96|308.96|310.99|308.99|310.96|308.96|5
1725424320000|2024-09-04 04:32:00|310.97|308.97|310.96|308.96|310.97|308.97|310.96|308.96|6
1725424330000|2024-09-04 04:32:10|310.97|308.97|310.98|308.98|310.98|308.98|310.96|308.96|9
1725424340000|2024-09-04 04:32:20|310.97|308.97|310.97|308.97|310.98|308.98|310.97|308.97|3
1725424350000|2024-09-04 04:32:30|310.98|308.98|310.98|308.98|310.98|308.98|310.97|308.97|5
1725424360000|2024-09-04 04:32:40|310.99|308.99|310.97|308.97|311|309|310.97|308.97|4
1725424400000|2024-09-04 04:33:20|311|309|310.97|308.97|311.03|309.03|310.97|308.97|5
1725424430000|2024-09-04 04:33:50|310.98|308.98|311.05|309.05|311.05|309.05|310.98|308.98|10
1725424440000|2024-09-04 04:34:00|311.02|309.02|311.1|309.1|311.1|309.1|310.99|308.99|11
1725424450000|2024-09-04 04:34:10|311.13|309.13|311.13|309.13|311.14|309.14|311.11|309.11|5
1725424460000|2024-09-04 04:34:20|311.15|309.15|311.16|309.16|311.16|309.16|311.13|309.13|10
1725424470000|2024-09-04 04:34:30|311.15|309.15|311.14|309.14|311.15|309.15|311.12|309.12|5
1725424480000|2024-09-04 04:34:40|311.16|309.16|311.17|309.17|311.17|309.17|311.16|309.16|2
1725424490000|2024-09-04 04:34:50|311.18|309.18|311.2|309.2|311.21|309.21|311.18|309.18|11
1725424500000|2024-09-04 04:35:00|311.21|309.21|311.13|309.13|311.21|309.21|311.13|309.13|8
1725424510000|2024-09-04 04:35:10|311.14|309.14|311.14|309.14|311.14|309.14|311.14|309.14|1
1725424520000|2024-09-04 04:35:20|311.13|309.13|311.14|309.14|311.14|309.14|311.13|309.13|2
1725424530000|2024-09-04 04:35:30|311.16|309.16|311.16|309.16|311.16|309.16|311.15|309.15|5
1725424540000|2024-09-04 04:35:40|311.13|309.13|311.11|309.11|311.13|309.13|311.11|309.11|5
1725424550000|2024-09-04 04:35:50|311.13|309.13|311.23|309.23|311.25|309.25|311.13|309.13|11
1725424560000|2024-09-04 04:36:00|311.19|309.19|311.19|309.19|311.2|309.2|311.18|309.18|7
1725424570000|2024-09-04 04:36:10|311.15|309.15|311.11|309.11|311.15|309.15|311.11|309.11|2
1725424580000|2024-09-04 04:36:20|311.14|309.14|311.18|309.18|311.2|309.2|311.14|309.14|13
1725424590000|2024-09-04 04:36:30|311.19|309.19|311.21|309.21|311.21|309.21|311.18|309.18|15
1725424600000|2024-09-04 04:36:40|311.22|309.22|311.28|309.28|311.29|309.29|311.22|309.22|14
1725424610000|2024-09-04 04:36:50|311.27|309.27|311.28|309.28|311.28|309.28|311.27|309.27|4
1725424620000|2024-09-04 04:37:00|311.27|309.27|311.28|309.28|311.3|309.3|311.26|309.26|12
1725424630000|2024-09-04 04:37:10|311.27|309.27|311.27|309.27|311.28|309.28|311.27|309.27|5
1725424640000|2024-09-04 04:37:20|311.26|309.26|311.09|309.09|311.27|309.27|311.09|309.09|12
1725424650000|2024-09-04 04:37:30|311.08|309.08|311.08|309.08|311.08|309.08|311.08|309.08|1
1725424680000|2024-09-04 04:38:00|311.09|309.09|311.09|309.09|311.09|309.09|311.09|309.09|1
1725424690000|2024-09-04 04:38:10|311.1|309.1|311.08|309.08|311.13|309.13|311.08|309.08|10
1725424700000|2024-09-04 04:38:20|311.09|309.09|311.11|309.11|311.11|309.11|311.09|309.09|5
1725424710000|2024-09-04 04:38:30|311.13|309.13|311.25|309.25|311.25|309.25|311.13|309.13|10
1725424720000|2024-09-04 04:38:40|311.27|309.27|311.26|309.26|311.28|309.28|311.24|309.24|12
1725424730000|2024-09-04 04:38:50|311.28|309.28|311.31|309.31|311.31|309.31|311.26|309.26|11
1725424740000|2024-09-04 04:39:00|311.35|309.35|311.31|309.31|311.37|309.37|311.31|309.31|11
1725424750000|2024-09-04 04:39:10|311.3|309.3|311.32|309.32|311.36|309.36|311.3|309.3|11
1725424760000|2024-09-04 04:39:20|311.35|309.35|311.36|309.36|311.37|309.37|311.34|309.34|12
1725424770000|2024-09-04 04:39:30|311.38|309.38|311.44|309.44|311.44|309.44|311.38|309.38|7
1725424780000|2024-09-04 04:39:40|311.41|309.41|311.39|309.39|311.43|309.43|311.39|309.39|10
1725424790000|2024-09-04 04:39:50|311.42|309.42|311.42|309.42|311.44|309.44|311.4|309.4|8
1725424800000|2024-09-04 04:40:00|311.46|309.46|311.46|309.46|311.46|309.46|311.45|309.45|3
1725424810000|2024-09-04 04:40:10|311.45|309.45|311.4|309.4|311.45|309.45|311.37|309.37|7
1725424820000|2024-09-04 04:40:20|311.41|309.41|311.4|309.4|311.41|309.41|311.37|309.37|8
1725424830000|2024-09-04 04:40:30|311.39|309.39|311.45|309.45|311.45|309.45|311.38|309.38|12
1725424850000|2024-09-04 04:40:50|311.46|309.46|311.43|309.43|311.47|309.47|311.43|309.43|5
1725424860000|2024-09-04 04:41:00|311.42|309.42|311.4|309.4|311.42|309.42|311.35|309.35|20
1725424870000|2024-09-04 04:41:10|311.41|309.41|311.4|309.4|311.42|309.42|311.4|309.4|8
1725424890000|2024-09-04 04:41:30|311.43|309.43|311.47|309.47|311.48|309.48|311.43|309.43|7
1725424900000|2024-09-04 04:41:40|311.46|309.46|311.5|309.5|311.5|309.5|311.46|309.46|12
1725424910000|2024-09-04 04:41:50|311.49|309.49|311.5|309.5|311.5|309.5|311.49|309.49|2
1725424930000|2024-09-04 04:42:10|311.47|309.47|311.36|309.36|311.47|309.47|311.36|309.36|3
1725424940000|2024-09-04 04:42:20|311.34|309.34|311.34|309.34|311.35|309.35|311.34|309.34|5
1725424980000|2024-09-04 04:43:00|311.38|309.38|311.4|309.4|311.4|309.4|311.36|309.36|4
1725424990000|2024-09-04 04:43:10|311.35|309.35|311.35|309.35|311.35|309.35|311.35|309.35|1
1725425000000|2024-09-04 04:43:20|311.37|309.37|311.39|309.39|311.39|309.39|311.37|309.37|3
1725425110000|2024-09-04 04:45:10|311.41|309.41|311.51|309.51|311.51|309.51|311.41|309.41|9
1725425120000|2024-09-04 04:45:20|311.56|309.56|311.53|309.53|311.56|309.56|311.52|309.52|14
1725425130000|2024-09-04 04:45:30|311.56|309.56|311.54|309.54|311.56|309.56|311.54|309.54|2
1725425140000|2024-09-04 04:45:40|311.58|309.58|311.52|309.52|311.62|309.62|311.52|309.52|10
1725425150000|2024-09-04 04:45:50|311.51|309.51|311.49|309.49|311.51|309.51|311.49|309.49|3
1725425160000|2024-09-04 04:46:00|311.48|309.48|311.47|309.47|311.49|309.49|311.47|309.47|5
1725425170000|2024-09-04 04:46:10|311.46|309.46|311.41|309.41|311.46|309.46|311.41|309.41|2
1725425180000|2024-09-04 04:46:20|311.33|309.33|311.31|309.31|311.33|309.33|311.31|309.31|2
1725425200000|2024-09-04 04:46:40|311.36|309.36|311.32|309.32|311.36|309.36|311.32|309.32|5
1725425220000|2024-09-04 04:47:00|311.36|309.36|311.39|309.39|311.4|309.4|311.36|309.36|3
1725425230000|2024-09-04 04:47:10|311.4|309.4|311.41|309.41|311.41|309.41|311.38|309.38|8
1725425240000|2024-09-04 04:47:20|311.42|309.42|311.39|309.39|311.42|309.42|311.39|309.39|3
1725425250000|2024-09-04 04:47:30|311.4|309.4|311.4|309.4|311.4|309.4|311.4|309.4|1
1725425270000|2024-09-04 04:47:50|311.39|309.39|311.39|309.39|311.39|309.39|311.39|309.39|1
1725425280000|2024-09-04 04:48:00|311.37|309.37|311.4|309.4|311.4|309.4|311.37|309.37|2
1725425320000|2024-09-04 04:48:40|311.42|309.42|311.41|309.41|311.42|309.42|311.41|309.41|2
1725425330000|2024-09-04 04:48:50|311.4|309.4|311.4|309.4|311.4|309.4|311.4|309.4|1
1725425340000|2024-09-04 04:49:00|311.43|309.43|311.41|309.41|311.43|309.43|311.41|309.41|2
1725425350000|2024-09-04 04:49:10|311.4|309.4|311.4|309.4|311.4|309.4|311.4|309.4|1
1725425370000|2024-09-04 04:49:30|311.41|309.41|311.49|309.49|311.49|309.49|311.41|309.41|9
1725425380000|2024-09-04 04:49:40|311.51|309.51|311.46|309.46|311.51|309.51|311.46|309.46|4
1725425390000|2024-09-04 04:49:50|311.48|309.48|311.47|309.47|311.48|309.48|311.47|309.47|2
1725425400000|2024-09-04 04:50:00|311.48|309.48|311.53|309.53|311.56|309.56|311.48|309.48|9
1725425420000|2024-09-04 04:50:20|311.55|309.55|311.53|309.53|311.56|309.56|311.53|309.53|3
1725425460000|2024-09-04 04:51:00|311.48|309.48|311.46|309.46|311.48|309.48|311.45|309.45|4
1725425470000|2024-09-04 04:51:10|311.48|309.48|311.48|309.48|311.53|309.53|311.47|309.47|10
1725425480000|2024-09-04 04:51:20|311.49|309.49|311.6|309.6|311.6|309.6|311.49|309.49|12
1725425490000|2024-09-04 04:51:30|311.63|309.63|311.67|309.67|311.67|309.67|311.63|309.63|5
1725425500000|2024-09-04 04:51:40|311.65|309.65|311.69|309.69|311.69|309.69|311.64|309.64|8
1725425510000|2024-09-04 04:51:50|311.68|309.68|311.71|309.71|311.71|309.71|311.68|309.68|3
1725425520000|2024-09-04 04:52:00|311.74|309.74|311.73|309.73|311.76|309.76|311.73|309.73|6
1725425530000|2024-09-04 04:52:10|311.72|309.72|311.73|309.73|311.73|309.73|311.72|309.72|2
1725425550000|2024-09-04 04:52:30|311.75|309.75|311.77|309.77|311.77|309.77|311.75|309.75|2
1725425560000|2024-09-04 04:52:40|311.78|309.78|311.77|309.77|311.78|309.78|311.77|309.77|2
1725425570000|2024-09-04 04:52:50|311.78|309.78|311.78|309.78|311.78|309.78|311.78|309.78|1
1725425590000|2024-09-04 04:53:10|311.8|309.8|311.79|309.79|311.8|309.8|311.79|309.79|2
1725425600000|2024-09-04 04:53:20|311.81|309.81|311.82|309.82|311.82|309.82|311.81|309.81|2
1725425610000|2024-09-04 04:53:30|311.81|309.81|311.81|309.81|311.81|309.81|311.81|309.81|1
1725425620000|2024-09-04 04:53:40|311.79|309.79|311.79|309.79|311.79|309.79|311.79|309.79|1
1725425630000|2024-09-04 04:53:50|311.8|309.8|311.79|309.79|311.8|309.8|311.79|309.79|8
1725425660000|2024-09-04 04:54:20|311.8|309.8|311.8|309.8|311.8|309.8|311.8|309.8|1
1725425670000|2024-09-04 04:54:30|311.79|309.79|311.79|309.79|311.8|309.8|311.79|309.79|3
1725425680000|2024-09-04 04:54:40|311.8|309.8|311.8|309.8|311.8|309.8|311.79|309.79|7
1725425690000|2024-09-04 04:54:50|311.79|309.79|311.8|309.8|311.8|309.8|311.79|309.79|6
1725425700000|2024-09-04 04:55:00|311.79|309.79|311.78|309.78|311.79|309.79|311.78|309.78|2
1725425760000|2024-09-04 04:56:00|311.79|309.79|311.79|309.79|311.79|309.79|311.79|309.79|1
1725425770000|2024-09-04 04:56:10|311.78|309.78|311.78|309.78|311.78|309.78|311.78|309.78|1
1725425780000|2024-09-04 04:56:20|311.79|309.79|311.78|309.78|311.79|309.79|311.78|309.78|2
1725425800000|2024-09-04 04:56:40|311.77|309.77|311.76|309.76|311.77|309.77|311.76|309.76|2
1725425810000|2024-09-04 04:56:50|311.77|309.77|311.77|309.77|311.78|309.78|311.76|309.76|7
1725425820000|2024-09-04 04:57:00|311.78|309.78|311.78|309.78|311.78|309.78|311.77|309.77|7
1725425830000|2024-09-04 04:57:10|311.77|309.77|311.77|309.77|311.77|309.77|311.77|309.77|1
1725425840000|2024-09-04 04:57:20|311.74|309.74|311.78|309.78|311.78|309.78|311.74|309.74|2
1725425870000|2024-09-04 04:57:50|311.77|309.77|311.67|309.67|311.77|309.77|311.67|309.67|3
1725425880000|2024-09-04 04:58:00|311.68|309.68|311.7|309.7|311.71|309.71|311.68|309.68|5
1725425890000|2024-09-04 04:58:10|311.71|309.71|311.7|309.7|311.71|309.71|311.7|309.7|2
1725425900000|2024-09-04 04:58:20|311.69|309.69|311.69|309.69|311.69|309.69|311.69|309.69|1
1725425920000|2024-09-04 04:58:40|311.7|309.7|311.71|309.71|311.72|309.72|311.7|309.7|5
1725425930000|2024-09-04 04:58:50|311.7|309.7|311.72|309.72|311.73|309.73|311.7|309.7|4
1725425950000|2024-09-04 04:59:10|311.73|309.73|311.74|309.74|311.74|309.74|311.73|309.73|2
1725425960000|2024-09-04 04:59:20|311.75|309.75|311.75|309.75|311.75|309.75|311.73|309.73|3
1725425970000|2024-09-04 04:59:30|311.76|309.76|311.76|309.76|311.77|309.77|311.76|309.76|9
1725425980000|2024-09-04 04:59:40|311.77|309.77|311.77|309.77|311.77|309.77|311.74|309.74|6
1725425990000|2024-09-04 04:59:50|311.75|309.75|311.77|309.77|311.77|309.77|311.75|309.75|2
1725426000000|2024-09-04 05:00:00|311.72|309.72|311.74|309.74|311.74|309.74|311.67|309.67|6
1725426010000|2024-09-04 05:00:10|311.75|309.75|311.74|309.74|311.75|309.75|311.74|309.74|2
1725426020000|2024-09-04 05:00:20|311.73|309.73|311.72|309.72|311.73|309.73|311.72|309.72|2
1725426040000|2024-09-04 05:00:40|311.7|309.7|311.7|309.7|311.7|309.7|311.7|309.7|1
1725426050000|2024-09-04 05:00:50|311.68|309.68|311.68|309.68|311.68|309.68|311.66|309.66|3
1725426060000|2024-09-04 05:01:00|311.66|309.66|311.65|309.65|311.72|309.72|311.65|309.65|6
1725426070000|2024-09-04 05:01:10|311.67|309.67|311.67|309.67|311.67|309.67|311.67|309.67|1
1725426110000|2024-09-04 05:01:50|311.65|309.65|311.47|309.47|311.65|309.65|311.47|309.47|10
1725426120000|2024-09-04 05:02:00|311.44|309.44|311.45|309.45|311.45|309.45|311.44|309.44|2
1725426130000|2024-09-04 05:02:10|311.49|309.49|311.49|309.49|311.49|309.49|311.48|309.48|3
1725426140000|2024-09-04 05:02:20|311.5|309.5|311.52|309.52|311.53|309.53|311.5|309.5|8
1725426150000|2024-09-04 05:02:30|311.51|309.51|311.51|309.51|311.52|309.52|311.5|309.5|5
1725426160000|2024-09-04 05:02:40|311.54|309.54|311.54|309.54|311.54|309.54|311.54|309.54|1
1725426170000|2024-09-04 05:02:50|311.55|309.55|311.55|309.55|311.55|309.55|311.53|309.53|8
1725426180000|2024-09-04 05:03:00|311.54|309.54|311.51|309.51|311.54|309.54|311.5|309.5|3
1725426200000|2024-09-04 05:03:20|311.49|309.49|311.44|309.44|311.49|309.49|311.44|309.44|3
1725426220000|2024-09-04 05:03:40|311.42|309.42|311.42|309.42|311.42|309.42|311.42|309.42|1
1725426230000|2024-09-04 05:03:50|311.46|309.46|311.44|309.44|311.46|309.46|311.44|309.44|4
1725426240000|2024-09-04 05:04:00|311.42|309.42|311.32|309.32|311.46|309.46|311.32|309.32|5
1725426250000|2024-09-04 05:04:10|311.35|309.35|311.33|309.33|311.35|309.35|311.33|309.33|2
1725426260000|2024-09-04 05:04:20|311.31|309.31|311.29|309.29|311.31|309.31|311.29|309.29|2
1725426270000|2024-09-04 05:04:30|311.28|309.28|311.15|309.15|311.28|309.28|311.15|309.15|3
1725426280000|2024-09-04 05:04:40|311.17|309.17|311.11|309.11|311.17|309.17|311.11|309.11|2
1725426290000|2024-09-04 05:04:50|311.07|309.07|311.11|309.11|311.11|309.11|311.07|309.07|3
1725426300000|2024-09-04 05:05:00|311.09|309.09|311.1|309.1|311.11|309.11|311.09|309.09|3
1725426310000|2024-09-04 05:05:10|311.09|309.09|311.12|309.12|311.13|309.13|311.09|309.09|5
1725426320000|2024-09-04 05:05:20|311.1|309.1|311.1|309.1|311.1|309.1|311.1|309.1|1
1725426330000|2024-09-04 05:05:30|311.08|309.08|310.98|308.98|311.08|309.08|310.98|308.98|3
1725426350000|2024-09-04 05:05:50|310.96|308.96|310.96|308.96|310.96|308.96|310.96|308.96|1
1725426360000|2024-09-04 05:06:00|310.94|308.94|310.92|308.92|310.95|308.95|310.92|308.92|3
1725426370000|2024-09-04 05:06:10|310.85|308.85|310.79|308.79|310.89|308.89|310.78|308.78|6
1725426380000|2024-09-04 05:06:20|310.78|308.78|310.77|308.77|310.79|308.79|310.77|308.77|3
1725426390000|2024-09-04 05:06:30|310.75|308.75|310.73|308.73|310.75|308.75|310.71|308.71|4
1725426400000|2024-09-04 05:06:40|310.74|308.74|310.83|308.83|310.83|308.83|310.74|308.74|4
1725426410000|2024-09-04 05:06:50|310.85|308.85|310.86|308.86|310.86|308.86|310.85|308.85|2
1725426430000|2024-09-04 05:07:10|310.9|308.9|310.87|308.87|310.9|308.9|310.87|308.87|2
1725426440000|2024-09-04 05:07:20|310.85|308.85|310.7|308.7|310.85|308.85|310.7|308.7|6
1725426450000|2024-09-04 05:07:30|310.71|308.71|310.78|308.78|310.78|308.78|310.71|308.71|4
1725426460000|2024-09-04 05:07:40|310.8|308.8|310.92|308.92|310.94|308.94|310.8|308.8|8
1725426480000|2024-09-04 05:08:00|311.03|309.03|311.03|309.03|311.03|309.03|311.03|309.03|1
1725426490000|2024-09-04 05:08:10|311.1|309.1|311.2|309.2|311.2|309.2|311.1|309.1|6
1725426500000|2024-09-04 05:08:20|311.32|309.32|311.4|309.4|311.4|309.4|311.32|309.32|4
1725426510000|2024-09-04 05:08:30|311.42|309.42|311.43|309.43|311.43|309.43|311.42|309.42|10
1725426520000|2024-09-04 05:08:40|311.42|309.42|311.42|309.42|311.43|309.43|311.42|309.42|5
1725426540000|2024-09-04 05:09:00|311.41|309.41|311.33|309.33|311.41|309.41|311.33|309.33|8
1725426550000|2024-09-04 05:09:10|311.32|309.32|311.32|309.32|311.32|309.32|311.25|309.25|8
1725426570000|2024-09-04 05:09:30|311.31|309.31|311.3|309.3|311.31|309.31|311.3|309.3|2
1725426580000|2024-09-04 05:09:40|311.31|309.31|311.31|309.31|311.31|309.31|311.31|309.31|1
1725426590000|2024-09-04 05:09:50|311.33|309.33|311.38|309.38|311.39|309.39|311.33|309.33|3
1725426600000|2024-09-04 05:10:00|311.39|309.39|311.4|309.4|311.4|309.4|311.39|309.39|4
1725426610000|2024-09-04 05:10:10|311.41|309.41|311.44|309.44|311.44|309.44|311.41|309.41|3
1725426620000|2024-09-04 05:10:20|311.42|309.42|311.49|309.49|311.49|309.49|311.42|309.42|5
1725426630000|2024-09-04 05:10:30|311.48|309.48|311.48|309.48|311.48|309.48|311.45|309.45|5
1725426640000|2024-09-04 05:10:40|311.49|309.49|311.49|309.49|311.5|309.5|311.49|309.49|9
1725426660000|2024-09-04 05:11:00|311.47|309.47|311.5|309.5|311.5|309.5|311.47|309.47|3
1725426680000|2024-09-04 05:11:20|311.49|309.49|311.49|309.49|311.49|309.49|311.49|309.49|1
1725426690000|2024-09-04 05:11:30|311.5|309.5|311.5|309.5|311.5|309.5|311.5|309.5|1
1725426740000|2024-09-04 05:12:20|311.48|309.48|311.33|309.33|311.48|309.48|311.33|309.33|6
1725426750000|2024-09-04 05:12:30|311.31|309.31|311.31|309.31|311.31|309.31|311.31|309.31|1
1725426760000|2024-09-04 05:12:40|311.29|309.29|311.3|309.3|311.3|309.3|311.29|309.29|2
1725426770000|2024-09-04 05:12:50|311.29|309.29|311.29|309.29|311.29|309.29|311.27|309.27|3
1725426780000|2024-09-04 05:13:00|311.27|309.27|311.1|309.1|311.31|309.31|311.1|309.1|11
1725426800000|2024-09-04 05:13:20|311.08|309.08|311.01|309.01|311.08|309.08|311.01|309.01|3
1725426820000|2024-09-04 05:13:40|311.03|309.03|311.03|309.03|311.03|309.03|311.03|309.03|1
1725426880000|2024-09-04 05:14:40|311.02|309.02|311.02|309.02|311.02|309.02|311.02|309.02|1
1725426900000|2024-09-04 05:15:00|311|309|310.91|308.91|311|309|310.79|308.79|10
1725426920000|2024-09-04 05:15:20|310.9|308.9|310.9|308.9|310.9|308.9|310.9|308.9|1
1725426930000|2024-09-04 05:15:30|310.91|308.91|310.84|308.84|310.91|308.91|310.84|308.84|3
1725426940000|2024-09-04 05:15:40|310.87|308.87|310.85|308.85|310.87|308.87|310.84|308.84|8
1725426950000|2024-09-04 05:15:50|310.84|308.84|310.84|308.84|310.85|308.85|310.84|308.84|3
1725426960000|2024-09-04 05:16:00|310.87|308.87|310.97|308.97|310.97|308.97|310.87|308.87|7
1725426970000|2024-09-04 05:16:10|310.98|308.98|310.97|308.97|311.02|309.02|310.97|308.97|6
1725426980000|2024-09-04 05:16:20|310.94|308.94|310.92|308.92|310.94|308.94|310.92|308.92|2
1725426990000|2024-09-04 05:16:30|310.93|308.93|310.93|308.93|310.93|308.93|310.93|308.93|1
1725427000000|2024-09-04 05:16:40|310.97|308.97|311.03|309.03|311.05|309.05|310.97|308.97|5
1725427010000|2024-09-04 05:16:50|311.02|309.02|310.99|308.99|311.03|309.03|310.99|308.99|12
1725427020000|2024-09-04 05:17:00|310.97|308.97|310.97|308.97|310.97|308.97|310.97|308.97|1
1725427030000|2024-09-04 05:17:10|310.98|308.98|311.02|309.02|311.02|309.02|310.98|308.98|4
1725427040000|2024-09-04 05:17:20|311.03|309.03|311.01|309.01|311.06|309.06|311|309|9
1725427050000|2024-09-04 05:17:30|311|309|311|309|311.01|309.01|311|309|3
1725427060000|2024-09-04 05:17:40|311.03|309.03|311.02|309.02|311.05|309.05|311.02|309.02|5
1725427070000|2024-09-04 05:17:50|311.06|309.06|311.02|309.02|311.07|309.07|311.01|309.01|14
1725427080000|2024-09-04 05:18:00|311.01|309.01|311.06|309.06|311.09|309.09|311.01|309.01|7
1725427090000|2024-09-04 05:18:10|311.05|309.05|311.06|309.06|311.08|309.08|311.05|309.05|13
1725427100000|2024-09-04 05:18:20|311.08|309.08|311.09|309.09|311.09|309.09|311.08|309.08|6
1725427110000|2024-09-04 05:18:30|311.11|309.11|311.07|309.07|311.11|309.11|311.07|309.07|4
1725427120000|2024-09-04 05:18:40|311.05|309.05|311.03|309.03|311.08|309.08|311.03|309.03|3
1725427130000|2024-09-04 05:18:50|311.04|309.04|311.04|309.04|311.04|309.04|311.04|309.04|1
1725427140000|2024-09-04 05:19:00|310.98|308.98|311.03|309.03|311.03|309.03|310.98|308.98|2
1725427160000|2024-09-04 05:19:20|311.07|309.07|311.07|309.07|311.07|309.07|311.07|309.07|1
1725427170000|2024-09-04 05:19:30|311.05|309.05|311.07|309.07|311.07|309.07|311.05|309.05|2
1725427180000|2024-09-04 05:19:40|311.04|309.04|311.06|309.06|311.06|309.06|311.04|309.04|2
1725427190000|2024-09-04 05:19:50|311.02|309.02|311.06|309.06|311.06|309.06|311.02|309.02|2
1725427200000|2024-09-04 05:20:00|311.01|309.01|311.04|309.04|311.04|309.04|311.01|309.01|2
1725427220000|2024-09-04 05:20:20|311.03|309.03|311.04|309.04|311.04|309.04|311|309|5
1725427230000|2024-09-04 05:20:30|310.86|308.86|310.96|308.96|310.96|308.96|310.86|308.86|10
1725427240000|2024-09-04 05:20:40|310.97|308.97|311.05|309.05|311.05|309.05|310.97|308.97|6
1725427260000|2024-09-04 05:21:00|311.07|309.07|311.05|309.05|311.09|309.09|311.05|309.05|3
1725427300000|2024-09-04 05:21:40|311.02|309.02|311.02|309.02|311.02|309.02|311.02|309.02|1
1725427310000|2024-09-04 05:21:50|310.95|308.95|310.87|308.87|310.95|308.95|310.87|308.87|4
1725427320000|2024-09-04 05:22:00|310.88|308.88|310.88|308.88|310.88|308.88|310.88|308.88|1
1725427330000|2024-09-04 05:22:10|310.89|308.89|310.89|308.89|310.89|308.89|310.87|308.87|11
1725427340000|2024-09-04 05:22:20|310.88|308.88|310.94|308.94|310.94|308.94|310.88|308.88|11
1725427350000|2024-09-04 05:22:30|310.92|308.92|311.06|309.06|311.06|309.06|310.92|308.92|19
1725427360000|2024-09-04 05:22:40|311.03|309.03|311.02|309.02|311.06|309.06|311.02|309.02|6
1725427370000|2024-09-04 05:22:50|311.03|309.03|311.03|309.03|311.03|309.03|311.03|309.03|1
1725427410000|2024-09-04 05:23:30|311.07|309.07|311.08|309.08|311.11|309.11|311.06|309.06|12
1725427420000|2024-09-04 05:23:40|311.1|309.1|311.11|309.11|311.12|309.12|311.09|309.09|10
1725427430000|2024-09-04 05:23:50|311.12|309.12|311.08|309.08|311.12|309.12|311.07|309.07|9
1725427440000|2024-09-04 05:24:00|311.07|309.07|311.02|309.02|311.07|309.07|311.02|309.02|3
1725427450000|2024-09-04 05:24:10|311.04|309.04|311.07|309.07|311.07|309.07|311.04|309.04|3
1725427460000|2024-09-04 05:24:20|311.06|309.06|311.06|309.06|311.06|309.06|311.06|309.06|1
1725427470000|2024-09-04 05:24:30|311.04|309.04|311.04|309.04|311.04|309.04|311.03|309.03|3
1725427480000|2024-09-04 05:24:40|311.07|309.07|311.07|309.07|311.07|309.07|311.07|309.07|1
1725427510000|2024-09-04 05:25:10|311.08|309.08|311.09|309.09|311.11|309.11|311.08|309.08|7
1725427520000|2024-09-04 05:25:20|311.14|309.14|311.16|309.16|311.17|309.17|311.13|309.13|13
1725427530000|2024-09-04 05:25:30|311.18|309.18|311.18|309.18|311.18|309.18|311.18|309.18|1
1725427540000|2024-09-04 05:25:40|311.19|309.19|311.22|309.22|311.22|309.22|311.19|309.19|6
1725427550000|2024-09-04 05:25:50|311.21|309.21|311.24|309.24|311.27|309.27|311.21|309.21|17
1725427560000|2024-09-04 05:26:00|311.27|309.27|311.25|309.25|311.27|309.27|311.25|309.25|2
1725427570000|2024-09-04 05:26:10|311.23|309.23|311.18|309.18|311.23|309.23|311.15|309.15|7
1725427580000|2024-09-04 05:26:20|311.19|309.19|311.21|309.21|311.22|309.22|311.18|309.18|10
1725427590000|2024-09-04 05:26:30|311.19|309.19|311.18|309.18|311.19|309.19|311.18|309.18|2
1725427600000|2024-09-04 05:26:40|311.19|309.19|311.19|309.19|311.21|309.21|311.19|309.19|3
1725427610000|2024-09-04 05:26:50|311.17|309.17|311.17|309.17|311.17|309.17|311.17|309.17|1
1725427620000|2024-09-04 05:27:00|311.19|309.19|311.15|309.15|311.19|309.19|311.15|309.15|2
1725427630000|2024-09-04 05:27:10|311.09|309.09|311.08|309.08|311.09|309.09|311.08|309.08|2
1725427640000|2024-09-04 05:27:20|311.04|309.04|311.04|309.04|311.04|309.04|311.04|309.04|1
1725427660000|2024-09-04 05:27:40|311.06|309.06|311.04|309.04|311.06|309.06|311.04|309.04|2
1725427690000|2024-09-04 05:28:10|311.02|309.02|310.99|308.99|311.02|309.02|310.99|308.99|3
1725427720000|2024-09-04 05:28:40|310.97|308.97|310.97|308.97|310.97|308.97|310.97|308.97|1
1725427730000|2024-09-04 05:28:50|310.98|308.98|310.98|308.98|310.98|308.98|310.98|308.98|1
1725427740000|2024-09-04 05:29:00|310.97|308.97|311|309|311|309|310.97|308.97|2
1725427770000|2024-09-04 05:29:30|311.02|309.02|311.02|309.02|311.02|309.02|311.02|309.02|1
1725427790000|2024-09-04 05:29:50|310.95|308.95|310.9|308.9|310.95|308.95|310.9|308.9|5
1725427800000|2024-09-04 05:30:00|310.86|308.86|310.95|308.95|310.95|308.95|310.86|308.86|7
1725427810000|2024-09-04 05:30:10|310.94|308.94|310.94|308.94|310.97|308.97|310.94|308.94|10
1725427820000|2024-09-04 05:30:20|310.92|308.92|310.92|308.92|310.92|308.92|310.92|308.92|1
1725427830000|2024-09-04 05:30:30|310.94|308.94|310.96|308.96|310.99|308.99|310.94|308.94|9
1725427840000|2024-09-04 05:30:40|310.99|308.99|310.99|308.99|311.02|309.02|310.97|308.97|13
1725427850000|2024-09-04 05:30:50|310.97|308.97|310.94|308.94|310.98|308.98|310.94|308.94|5
1725427860000|2024-09-04 05:31:00|310.92|308.92|310.9|308.9|310.93|308.93|310.88|308.88|7
1725427870000|2024-09-04 05:31:10|310.84|308.84|310.87|308.87|310.87|308.87|310.84|308.84|2
1725427890000|2024-09-04 05:31:30|310.88|308.88|310.93|308.93|310.93|308.93|310.88|308.88|6
1725427900000|2024-09-04 05:31:40|310.92|308.92|310.87|308.87|310.93|308.93|310.87|308.87|11
1725427910000|2024-09-04 05:31:50|310.88|308.88|310.87|308.87|310.9|308.9|310.87|308.87|5
1725427920000|2024-09-04 05:32:00|310.88|308.88|310.91|308.91|310.92|308.92|310.88|308.88|6
1725427930000|2024-09-04 05:32:10|310.89|308.89|310.87|308.87|310.89|308.89|310.87|308.87|2
1725427940000|2024-09-04 05:32:20|310.79|308.79|310.81|308.81|310.81|308.81|310.79|308.79|2
1725427950000|2024-09-04 05:32:30|310.8|308.8|310.81|308.81|310.81|308.81|310.8|308.8|2
1725427960000|2024-09-04 05:32:40|310.78|308.78|310.71|308.71|310.81|308.81|310.7|308.7|6
1725427970000|2024-09-04 05:32:50|310.69|308.69|310.71|308.71|310.71|308.71|310.69|308.69|3
1725427980000|2024-09-04 05:33:00|310.74|308.74|310.71|308.71|310.74|308.74|310.71|308.71|5
1725427990000|2024-09-04 05:33:10|310.72|308.72|310.74|308.74|310.74|308.74|310.71|308.71|5
1725428000000|2024-09-04 05:33:20|310.73|308.73|310.72|308.72|310.74|308.74|310.72|308.72|5
1725428010000|2024-09-04 05:33:30|310.75|308.75|310.73|308.73|310.75|308.75|310.72|308.72|9
1725428020000|2024-09-04 05:33:40|310.76|308.76|310.73|308.73|310.76|308.76|310.73|308.73|8
1725428030000|2024-09-04 05:33:50|310.72|308.72|310.72|308.72|310.72|308.72|310.72|308.72|1
1725428040000|2024-09-04 05:34:00|310.66|308.66|310.59|308.59|310.66|308.66|310.56|308.56|19
1725428050000|2024-09-04 05:34:10|310.61|308.61|310.62|308.62|310.66|308.66|310.61|308.61|21
1725428060000|2024-09-04 05:34:20|310.6|308.6|310.62|308.62|310.64|308.64|310.6|308.6|11
1725428070000|2024-09-04 05:34:30|310.63|308.63|310.62|308.62|310.65|308.65|310.62|308.62|5
1725428080000|2024-09-04 05:34:40|310.64|308.64|310.64|308.64|310.64|308.64|310.63|308.63|7
1725428090000|2024-09-04 05:34:50|310.63|308.63|310.63|308.63|310.64|308.64|310.63|308.63|3
1725428100000|2024-09-04 05:35:00|310.64|308.64|310.63|308.63|310.64|308.64|310.63|308.63|6
1725428110000|2024-09-04 05:35:10|310.64|308.64|310.67|308.67|310.67|308.67|310.63|308.63|8
1725428120000|2024-09-04 05:35:20|310.69|308.69|310.73|308.73|310.75|308.75|310.69|308.69|7
1725428130000|2024-09-04 05:35:30|310.68|308.68|310.66|308.66|310.71|308.71|310.66|308.66|11
1725428140000|2024-09-04 05:35:40|310.67|308.67|310.67|308.67|310.69|308.69|310.67|308.67|11
1725428150000|2024-09-04 05:35:50|310.68|308.68|310.67|308.67|310.68|308.68|310.67|308.67|4
1725428160000|2024-09-04 05:36:00|310.69|308.69|310.71|308.71|310.72|308.72|310.69|308.69|9
1725428170000|2024-09-04 05:36:10|310.72|308.72|310.73|308.73|310.73|308.73|310.72|308.72|4
1725428180000|2024-09-04 05:36:20|310.74|308.74|310.73|308.73|310.74|308.74|310.73|308.73|6
1725428190000|2024-09-04 05:36:30|310.71|308.71|310.64|308.64|310.71|308.71|310.57|308.57|20
1725428200000|2024-09-04 05:36:40|310.65|308.65|310.65|308.65|310.66|308.66|310.65|308.65|5
1725428220000|2024-09-04 05:37:00|310.67|308.67|310.65|308.65|310.67|308.67|310.65|308.65|3
1725428230000|2024-09-04 05:37:10|310.67|308.67|310.67|308.67|310.67|308.67|310.65|308.65|11
1725428240000|2024-09-04 05:37:20|310.66|308.66|310.65|308.65|310.66|308.66|310.65|308.65|4
1725428260000|2024-09-04 05:37:40|310.58|308.58|310.56|308.56|310.58|308.58|310.52|308.52|9
1725428270000|2024-09-04 05:37:50|310.57|308.57|310.6|308.6|310.6|308.6|310.57|308.57|8
1725428280000|2024-09-04 05:38:00|310.59|308.59|310.57|308.57|310.59|308.59|310.57|308.57|11
1725428290000|2024-09-04 05:38:10|310.49|308.49|310.37|308.37|310.49|308.49|310.33|308.33|14
1725428300000|2024-09-04 05:38:20|310.39|308.39|310.41|308.41|310.44|308.44|310.38|308.38|13
1725428330000|2024-09-04 05:38:50|310.42|308.42|310.43|308.43|310.44|308.44|310.42|308.42|5
1725428340000|2024-09-04 05:39:00|310.41|308.41|310.41|308.41|310.41|308.41|310.41|308.41|1
1725428410000|2024-09-04 05:40:10|310.42|308.42|310.41|308.41|310.43|308.43|310.41|308.41|4
1725428470000|2024-09-04 05:41:10|310.36|308.36|310.35|308.35|310.36|308.36|310.29|308.29|17
1725428480000|2024-09-04 05:41:20|310.36|308.36|310.39|308.39|310.41|308.41|310.36|308.36|10
1725428490000|2024-09-04 05:41:30|310.4|308.4|310.4|308.4|310.41|308.41|310.39|308.39|5
1725428500000|2024-09-04 05:41:40|310.41|308.41|310.41|308.41|310.41|308.41|310.4|308.4|7
1725428510000|2024-09-04 05:41:50|310.42|308.42|310.77|308.77|310.78|308.78|310.42|308.42|17
1725428520000|2024-09-04 05:42:00|310.78|308.78|310.8|308.8|310.8|308.8|310.77|308.77|7
1725428530000|2024-09-04 05:42:10|310.79|308.79|310.72|308.72|310.79|308.79|310.72|308.72|10
1725428540000|2024-09-04 05:42:20|310.76|308.76|310.8|308.8|310.8|308.8|310.76|308.76|8
1725428550000|2024-09-04 05:42:30|310.81|308.81|311.06|309.06|311.07|309.07|310.81|308.81|23
1725428560000|2024-09-04 05:42:40|311.07|309.07|311.1|309.1|311.1|309.1|311.07|309.07|3
1725428570000|2024-09-04 05:42:50|311.12|309.12|310.99|308.99|311.14|309.14|310.98|308.98|9
1725428580000|2024-09-04 05:43:00|311.02|309.02|311.02|309.02|311.03|309.03|311.02|309.02|3
1725428590000|2024-09-04 05:43:10|311.06|309.06|311.18|309.18|311.18|309.18|311.06|309.06|7
1725428600000|2024-09-04 05:43:20|311.23|309.23|311.43|309.43|311.43|309.43|311.23|309.23|13
1725428610000|2024-09-04 05:43:30|311.39|309.39|311.38|309.38|311.43|309.43|311.33|309.33|9
1725428620000|2024-09-04 05:43:40|311.39|309.39|311.41|309.41|311.41|309.41|311.39|309.39|2
1725428640000|2024-09-04 05:44:00|311.42|309.42|311.39|309.39|311.42|309.42|311.38|309.38|4
1725428650000|2024-09-04 05:44:10|311.37|309.37|311.4|309.4|311.41|309.41|311.37|309.37|8
1725428660000|2024-09-04 05:44:20|311.41|309.41|311.44|309.44|311.46|309.46|311.41|309.41|5
1725428670000|2024-09-04 05:44:30|311.42|309.42|311.33|309.33|311.42|309.42|311.33|309.33|2
1725428680000|2024-09-04 05:44:40|311.34|309.34|311.38|309.38|311.38|309.38|311.34|309.34|5
1725428690000|2024-09-04 05:44:50|311.37|309.37|311.37|309.37|311.38|309.38|311.37|309.37|3
1725428710000|2024-09-04 05:45:10|311.38|309.38|311.37|309.37|311.38|309.38|311.37|309.37|2
1725428720000|2024-09-04 05:45:20|311.35|309.35|311.28|309.28|311.35|309.35|311.28|309.28|5
1725428730000|2024-09-04 05:45:30|311.21|309.21|311.06|309.06|311.21|309.21|311.02|309.02|13
1725428740000|2024-09-04 05:45:40|311.07|309.07|311.07|309.07|311.09|309.09|311.07|309.07|4
1725428750000|2024-09-04 05:45:50|311.08|309.08|311.08|309.08|311.08|309.08|311.07|309.07|3
1725428760000|2024-09-04 05:46:00|311.09|309.09|311.11|309.11|311.11|309.11|311.09|309.09|6
1725428810000|2024-09-04 05:46:50|311.07|309.07|310.65|308.65|311.07|309.07|310.65|308.65|6
1725428820000|2024-09-04 05:47:00|310.51|308.51|310.33|308.33|310.51|308.51|310.26|308.26|19
1725428830000|2024-09-04 05:47:10|310.3|308.3|310.26|308.26|310.32|308.32|310.26|308.26|19
1725428840000|2024-09-04 05:47:20|310.28|308.28|310.36|308.36|310.36|308.36|310.27|308.27|15
1725428850000|2024-09-04 05:47:30|310.35|308.35|310.38|308.38|310.38|308.38|310.35|308.35|10
1725428860000|2024-09-04 05:47:40|310.39|308.39|310.37|308.37|310.4|308.4|310.36|308.36|16
1725428870000|2024-09-04 05:47:50|310.36|308.36|310.4|308.4|310.42|308.42|310.36|308.36|17
1725428880000|2024-09-04 05:48:00|310.41|308.41|310.38|308.38|310.41|308.41|310.36|308.36|15
1725428890000|2024-09-04 05:48:10|310.35|308.35|310.35|308.35|310.35|308.35|310.35|308.35|1
1725428900000|2024-09-04 05:48:20|310.38|308.38|310.38|308.38|310.38|308.38|310.38|308.38|1
1725428910000|2024-09-04 05:48:30|310.39|308.39|310.38|308.38|310.39|308.39|310.38|308.38|2
1725428920000|2024-09-04 05:48:40|310.37|308.37|310.37|308.37|310.37|308.37|310.37|308.37|1
1725428930000|2024-09-04 05:48:50|310.38|308.38|310.38|308.38|310.38|308.38|310.38|308.38|1
1725428940000|2024-09-04 05:49:00|310.34|308.34|310.33|308.33|310.34|308.34|310.33|308.33|2
1725428970000|2024-09-04 05:49:30|310.31|308.31|310.31|308.31|310.31|308.31|310.31|308.31|1
1725428980000|2024-09-04 05:49:40|310.25|308.25|310.27|308.27|310.27|308.27|310.25|308.25|2
1725428990000|2024-09-04 05:49:50|310.26|308.26|310.06|308.06|310.27|308.27|310.06|308.06|6
1725429000000|2024-09-04 05:50:00|310.04|308.04|310.06|308.06|310.07|308.07|310.04|308.04|7
1725429010000|2024-09-04 05:50:10|310.08|308.08|310.19|308.19|310.19|308.19|310.08|308.08|9
1725429020000|2024-09-04 05:50:20|310.18|308.18|310.1|308.1|310.19|308.19|310.09|308.09|10
1725429030000|2024-09-04 05:50:30|310.11|308.11|310.11|308.11|310.12|308.12|310.1|308.1|13
1725429040000|2024-09-04 05:50:40|310.12|308.12|310.18|308.18|310.2|308.2|310.12|308.12|11
1725429050000|2024-09-04 05:50:50|310.19|308.19|310.16|308.16|310.19|308.19|310.15|308.15|10
1725429060000|2024-09-04 05:51:00|310.15|308.15|310.15|308.15|310.15|308.15|310.15|308.15|1
1725429090000|2024-09-04 05:51:30|310.13|308.13|310.1|308.1|310.13|308.13|310.1|308.1|4
1725429100000|2024-09-04 05:51:40|310.11|308.11|309.86|307.86|310.12|308.12|309.86|307.86|7
1725429110000|2024-09-04 05:51:50|309.87|307.87|309.84|307.84|309.87|307.87|309.84|307.84|10
1725429120000|2024-09-04 05:52:00|309.83|307.83|309.82|307.82|309.83|307.83|309.82|307.82|2
1725429130000|2024-09-04 05:52:10|309.83|307.83|309.78|307.78|309.83|307.83|309.76|307.76|3
1725429140000|2024-09-04 05:52:20|309.79|307.79|309.85|307.85|309.85|307.85|309.79|307.79|8
1725429150000|2024-09-04 05:52:30|309.84|307.84|309.9|307.9|309.91|307.91|309.84|307.84|9
1725429160000|2024-09-04 05:52:40|309.91|307.91|309.9|307.9|309.91|307.91|309.9|307.9|6
1725429190000|2024-09-04 05:53:10|309.87|307.87|309.66|307.66|309.87|307.87|309.62|307.62|9
1725429200000|2024-09-04 05:53:20|309.67|307.67|309.62|307.62|309.68|307.68|309.62|307.62|6
1725429210000|2024-09-04 05:53:30|309.61|307.61|309.33|307.33|309.61|307.61|309.27|307.27|4
1725429220000|2024-09-04 05:53:40|309.36|307.36|309.26|307.26|309.37|307.37|309.23|307.23|13
1725429230000|2024-09-04 05:53:50|309.25|307.25|309.25|307.25|309.26|307.26|309.22|307.22|10
1725429240000|2024-09-04 05:54:00|309.26|307.26|309.45|307.45|309.48|307.48|309.26|307.26|18
1725429250000|2024-09-04 05:54:10|309.47|307.47|309.36|307.36|309.47|307.47|309.34|307.34|13
1725429260000|2024-09-04 05:54:20|309.39|307.39|309.45|307.45|309.45|307.45|309.38|307.38|5
1725429270000|2024-09-04 05:54:30|309.46|307.46|309.36|307.36|309.53|307.53|309.36|307.36|8
1725429280000|2024-09-04 05:54:40|309.37|307.37|309.43|307.43|309.43|307.43|309.35|307.35|16
1725429290000|2024-09-04 05:54:50|309.41|307.41|309.4|307.4|309.44|307.44|309.4|307.4|7
1725429300000|2024-09-04 05:55:00|309.41|307.41|309.44|307.44|309.45|307.45|309.41|307.41|13
1725429310000|2024-09-04 05:55:10|309.42|307.42|309.4|307.4|309.43|307.43|309.4|307.4|6
1725429320000|2024-09-04 05:55:20|309.41|307.41|309.43|307.43|309.43|307.43|309.4|307.4|5
1725429330000|2024-09-04 05:55:30|309.4|307.4|309.44|307.44|309.45|307.45|309.4|307.4|7
1725429340000|2024-09-04 05:55:40|309.45|307.45|309.42|307.42|309.45|307.45|309.42|307.42|3
1725429350000|2024-09-04 05:55:50|309.43|307.43|309.42|307.42|309.43|307.43|309.42|307.42|2
1725429360000|2024-09-04 05:56:00|309.43|307.43|309.4|307.4|309.43|307.43|309.4|307.4|3
1725429370000|2024-09-04 05:56:10|309.41|307.41|309.47|307.47|309.48|307.48|309.41|307.41|7
1725429380000|2024-09-04 05:56:20|309.48|307.48|309.43|307.43|309.48|307.48|309.43|307.43|11
1725429390000|2024-09-04 05:56:30|309.46|307.46|309.46|307.46|309.47|307.47|309.43|307.43|8
1725429400000|2024-09-04 05:56:40|309.48|307.48|309.61|307.61|309.61|307.61|309.47|307.47|14
1725429410000|2024-09-04 05:56:50|309.59|307.59|309.6|307.6|309.62|307.62|309.59|307.59|11
1725429420000|2024-09-04 05:57:00|309.61|307.61|309.72|307.72|309.72|307.72|309.61|307.61|12
1725429430000|2024-09-04 05:57:10|309.76|307.76|309.81|307.81|309.81|307.81|309.76|307.76|13
1725429440000|2024-09-04 05:57:20|309.8|307.8|309.8|307.8|309.81|307.81|309.79|307.79|13
1725429450000|2024-09-04 05:57:30|309.79|307.79|309.78|307.78|309.8|307.8|309.78|307.78|5
1725429470000|2024-09-04 05:57:50|309.75|307.75|309.75|307.75|309.75|307.75|309.75|307.75|1
1725429480000|2024-09-04 05:58:00|309.77|307.77|309.86|307.86|309.86|307.86|309.77|307.77|10
1725429490000|2024-09-04 05:58:10|309.87|307.87|309.76|307.76|309.87|307.87|309.76|307.76|16
1725429500000|2024-09-04 05:58:20|309.78|307.78|309.77|307.77|309.78|307.78|309.75|307.75|7
1725429510000|2024-09-04 05:58:30|309.78|307.78|309.81|307.81|309.82|307.82|309.77|307.77|13
1725429520000|2024-09-04 05:58:40|309.8|307.8|309.81|307.81|309.81|307.81|309.8|307.8|4
1725429530000|2024-09-04 05:58:50|309.79|307.79|309.75|307.75|309.79|307.79|309.74|307.74|10
1725429540000|2024-09-04 05:59:00|309.76|307.76|309.77|307.77|309.79|307.79|309.76|307.76|9
1725429550000|2024-09-04 05:59:10|309.78|307.78|309.58|307.58|309.79|307.79|309.58|307.58|16
1725429560000|2024-09-04 05:59:20|309.57|307.57|309.57|307.57|309.59|307.59|309.57|307.57|3
1725429600000|2024-09-04 06:00:00|309.55|307.55|309.35|307.35|309.55|307.55|309.33|307.33|7
1725429610000|2024-09-04 06:00:10|309.33|307.33|309.49|307.49|309.5|307.5|309.32|307.32|21
1725429620000|2024-09-04 06:00:20|309.48|307.48|309.46|307.46|309.49|307.49|309.46|307.46|5
1725429650000|2024-09-04 06:00:50|309.48|307.48|309.47|307.47|309.49|307.49|309.47|307.47|7
1725429660000|2024-09-04 06:01:00|309.46|307.46|309.66|307.66|309.67|307.67|309.46|307.46|18
1725429670000|2024-09-04 06:01:10|309.67|307.67|309.71|307.71|309.72|307.72|309.65|307.65|15
1725429680000|2024-09-04 06:01:20|309.72|307.72|309.72|307.72|309.73|307.73|309.69|307.69|20
1725429690000|2024-09-04 06:01:30|309.73|307.73|309.7|307.7|309.73|307.73|309.69|307.69|15
1725429700000|2024-09-04 06:01:40|309.72|307.72|309.73|307.73|309.75|307.75|309.69|307.69|23
1725429710000|2024-09-04 06:01:50|309.74|307.74|309.76|307.76|309.77|307.77|309.74|307.74|9
1725429720000|2024-09-04 06:02:00|309.75|307.75|309.82|307.82|309.82|307.82|309.74|307.74|12
1725429730000|2024-09-04 06:02:10|309.83|307.83|309.9|307.9|309.9|307.9|309.83|307.83|19
1725429740000|2024-09-04 06:02:20|309.93|307.93|309.96|307.96|309.98|307.98|309.93|307.93|13
1725429750000|2024-09-04 06:02:30|309.97|307.97|309.97|307.97|309.98|307.98|309.96|307.96|6
1725429760000|2024-09-04 06:02:40|309.98|307.98|309.99|307.99|309.99|307.99|309.97|307.97|12
1725429770000|2024-09-04 06:02:50|310|308|309.98|307.98|310.02|308.02|309.98|307.98|4
1725429780000|2024-09-04 06:03:00|309.99|307.99|309.99|307.99|309.99|307.99|309.98|307.98|3
1725429800000|2024-09-04 06:03:20|310.02|308.02|310.04|308.04|310.07|308.07|310.02|308.02|9
1725429810000|2024-09-04 06:03:30|310.05|308.05|310.08|308.08|310.1|308.1|310.05|308.05|7
1725429820000|2024-09-04 06:03:40|310.09|308.09|310.3|308.3|310.3|308.3|310.09|308.09|12
1725429830000|2024-09-04 06:03:50|310.31|308.31|310.37|308.37|310.37|308.37|310.31|308.31|18
1725429840000|2024-09-04 06:04:00|310.36|308.36|310.45|308.45|310.49|308.49|310.36|308.36|12
1725429850000|2024-09-04 06:04:10|310.46|308.46|310.4|308.4|310.47|308.47|310.4|308.4|10
1725429860000|2024-09-04 06:04:20|310.39|308.39|310.34|308.34|310.39|308.39|310.33|308.33|16
1725429870000|2024-09-04 06:04:30|310.33|308.33|310.24|308.24|310.33|308.33|310.23|308.23|13
1725429880000|2024-09-04 06:04:40|310.25|308.25|310.13|308.13|310.29|308.29|310.13|308.13|13
1725429890000|2024-09-04 06:04:50|310.12|308.12|309.93|307.93|310.12|308.12|309.93|307.93|7
1725429900000|2024-09-04 06:05:00|309.94|307.94|309.93|307.93|309.97|307.97|309.93|307.93|16
1725429910000|2024-09-04 06:05:10|309.95|307.95|309.94|307.94|309.95|307.95|309.94|307.94|2
1725429920000|2024-09-04 06:05:20|309.96|307.96|309.97|307.97|309.99|307.99|309.94|307.94|18
1725429930000|2024-09-04 06:05:30|309.98|307.98|310.04|308.04|310.04|308.04|309.95|307.95|21
1725429940000|2024-09-04 06:05:40|310.03|308.03|310.16|308.16|310.16|308.16|310.02|308.02|18
1725429950000|2024-09-04 06:05:50|310.21|308.21|310.32|308.32|310.33|308.33|310.21|308.21|18
1725429960000|2024-09-04 06:06:00|310.33|308.33|310.47|308.47|310.48|308.48|310.32|308.32|13
1725429970000|2024-09-04 06:06:10|310.48|308.48|310.66|308.66|310.67|308.67|310.47|308.47|11
1725429980000|2024-09-04 06:06:20|310.68|308.68|310.76|308.76|310.78|308.78|310.68|308.68|22
1725429990000|2024-09-04 06:06:30|310.77|308.77|310.82|308.82|310.82|308.82|310.77|308.77|18
1725430000000|2024-09-04 06:06:40|310.81|308.81|310.8|308.8|310.82|308.82|310.79|308.79|7
1725430010000|2024-09-04 06:06:50|310.79|308.79|310.79|308.79|310.8|308.8|310.79|308.79|5
1725430030000|2024-09-04 06:07:10|310.81|308.81|310.83|308.83|310.83|308.83|310.79|308.79|17
1725430040000|2024-09-04 06:07:20|310.82|308.82|310.83|308.83|310.85|308.85|310.79|308.79|14
1725430050000|2024-09-04 06:07:30|310.84|308.84|310.87|308.87|310.87|308.87|310.83|308.83|7
1725430070000|2024-09-04 06:07:50|310.88|308.88|311.22|309.22|311.22|309.22|310.88|308.88|8
1725430080000|2024-09-04 06:08:00|311.2|309.2|311.25|309.25|311.26|309.26|311.2|309.2|4
1725430090000|2024-09-04 06:08:10|311.2|309.2|311.04|309.04|311.2|309.2|311.04|309.04|6
1725430100000|2024-09-04 06:08:20|310.96|308.96|310.87|308.87|310.96|308.96|310.86|308.86|4
1725430110000|2024-09-04 06:08:30|310.86|308.86|310.83|308.83|310.88|308.88|310.83|308.83|13
1725430120000|2024-09-04 06:08:40|310.84|308.84|310.83|308.83|310.84|308.84|310.83|308.83|2
1725430130000|2024-09-04 06:08:50|310.79|308.79|310.68|308.68|310.79|308.79|310.68|308.68|2
1725430160000|2024-09-04 06:09:20|310.65|308.65|310.56|308.56|310.65|308.65|310.56|308.56|3
1725430190000|2024-09-04 06:09:50|310.55|308.55|310.56|308.56|310.56|308.56|310.55|308.55|2
1725430210000|2024-09-04 06:10:10|310.57|308.57|310.7|308.7|310.74|308.74|310.57|308.57|15
1725430220000|2024-09-04 06:10:20|310.74|308.74|310.74|308.74|310.76|308.76|310.73|308.73|6
1725430230000|2024-09-04 06:10:30|310.76|308.76|310.71|308.71|310.76|308.76|310.71|308.71|6
1725430240000|2024-09-04 06:10:40|310.7|308.7|310.7|308.7|310.7|308.7|310.7|308.7|1
1725430270000|2024-09-04 06:11:10|310.72|308.72|310.82|308.82|310.82|308.82|310.7|308.7|7
1725430280000|2024-09-04 06:11:20|310.84|308.84|310.83|308.83|310.86|308.86|310.83|308.83|12
1725430320000|2024-09-04 06:12:00|310.85|308.85|310.86|308.86|310.86|308.86|310.83|308.83|7
1725430330000|2024-09-04 06:12:10|310.85|308.85|310.83|308.83|310.86|308.86|310.83|308.83|4
1725430360000|2024-09-04 06:12:40|310.84|308.84|310.89|308.89|310.89|308.89|310.84|308.84|4
1725430370000|2024-09-04 06:12:50|310.9|308.9|310.9|308.9|310.9|308.9|310.9|308.9|1
1725430400000|2024-09-04 06:13:20|310.88|308.88|310.89|308.89|310.9|308.9|310.86|308.86|4
1725430410000|2024-09-04 06:13:30|310.9|308.9|310.72|308.72|310.9|308.9|310.72|308.72|5
1725430440000|2024-09-04 06:14:00|310.7|308.7|310.72|308.72|310.72|308.72|310.7|308.7|2
1725430450000|2024-09-04 06:14:10|310.66|308.66|310.7|308.7|310.7|308.7|310.66|308.66|2
1725430460000|2024-09-04 06:14:20|310.69|308.69|310.63|308.63|310.69|308.69|310.63|308.63|3
1725430470000|2024-09-04 06:14:30|310.66|308.66|310.64|308.64|310.66|308.66|310.64|308.64|2
1725430480000|2024-09-04 06:14:40|310.63|308.63|310.63|308.63|310.65|308.65|310.63|308.63|6
1725430500000|2024-09-04 06:15:00|310.65|308.65|310.76|308.76|310.78|308.78|310.65|308.65|12
1725430510000|2024-09-04 06:15:10|310.81|308.81|310.87|308.87|310.88|308.88|310.78|308.78|12
1725430520000|2024-09-04 06:15:20|310.88|308.88|310.88|308.88|310.88|308.88|310.88|308.88|1
1725430530000|2024-09-04 06:15:30|310.89|308.89|310.92|308.92|310.92|308.92|310.89|308.89|2
1725430540000|2024-09-04 06:15:40|310.91|308.91|310.98|308.98|310.99|308.99|310.91|308.91|15
1725430550000|2024-09-04 06:15:50|310.97|308.97|310.92|308.92|311|309|310.92|308.92|12
1725430560000|2024-09-04 06:16:00|310.9|308.9|310.92|308.92|310.92|308.92|310.9|308.9|2
1725430570000|2024-09-04 06:16:10|310.9|308.9|310.91|308.91|310.92|308.92|310.88|308.88|4
1725430580000|2024-09-04 06:16:20|310.89|308.89|310.76|308.76|310.89|308.89|310.76|308.76|2
1725430590000|2024-09-04 06:16:30|310.74|308.74|310.76|308.76|310.79|308.79|310.74|308.74|7
1725430600000|2024-09-04 06:16:40|310.77|308.77|310.76|308.76|310.79|308.79|310.76|308.76|12
1725430610000|2024-09-04 06:16:50|310.75|308.75|310.65|308.65|310.75|308.75|310.61|308.61|5
1725430620000|2024-09-04 06:17:00|310.73|308.73|310.73|308.73|310.73|308.73|310.73|308.73|1
1725430630000|2024-09-04 06:17:10|310.74|308.74|310.88|308.88|310.88|308.88|310.74|308.74|22
1725430650000|2024-09-04 06:17:30|310.86|308.86|310.88|308.88|310.88|308.88|310.86|308.86|2
1725430660000|2024-09-04 06:17:40|310.87|308.87|310.77|308.77|310.87|308.87|310.74|308.74|5
1725430680000|2024-09-04 06:18:00|310.79|308.79|310.79|308.79|310.83|308.83|310.78|308.78|14
1725430690000|2024-09-04 06:18:10|310.78|308.78|310.77|308.77|310.78|308.78|310.77|308.77|2
1725430720000|2024-09-04 06:18:40|310.75|308.75|310.59|308.59|310.75|308.75|310.58|308.58|13
1725430730000|2024-09-04 06:18:50|310.58|308.58|310.71|308.71|310.73|308.73|310.58|308.58|14
1725430740000|2024-09-04 06:19:00|310.76|308.76|310.76|308.76|310.78|308.78|310.76|308.76|8
1725430770000|2024-09-04 06:19:30|310.77|308.77|310.77|308.77|310.78|308.78|310.77|308.77|3
1725430780000|2024-09-04 06:19:40|310.76|308.76|310.75|308.75|310.76|308.76|310.75|308.75|2
1725430800000|2024-09-04 06:20:00|310.73|308.73|310.72|308.72|310.76|308.76|310.67|308.67|8
1725430810000|2024-09-04 06:20:10|310.74|308.74|310.68|308.68|310.74|308.74|310.67|308.67|11
1725430820000|2024-09-04 06:20:20|310.69|308.69|310.75|308.75|310.75|308.75|310.67|308.67|7
1725430830000|2024-09-04 06:20:30|310.74|308.74|310.78|308.78|310.78|308.78|310.74|308.74|10
1725430840000|2024-09-04 06:20:40|310.81|308.81|310.91|308.91|310.91|308.91|310.79|308.79|11
1725430850000|2024-09-04 06:20:50|310.9|308.9|310.93|308.93|310.93|308.93|310.9|308.9|5
1725430860000|2024-09-04 06:21:00|310.9|308.9|311|309|311|309|310.9|308.9|12
1725430870000|2024-09-04 06:21:10|310.99|308.99|310.89|308.89|310.99|308.99|310.89|308.89|18
1725430880000|2024-09-04 06:21:20|310.9|308.9|310.98|308.98|310.99|308.99|310.9|308.9|17
1725430890000|2024-09-04 06:21:30|310.99|308.99|311.01|309.01|311.01|309.01|310.98|308.98|9
1725430900000|2024-09-04 06:21:40|311|309|310.98|308.98|311.01|309.01|310.98|308.98|5
1725430910000|2024-09-04 06:21:50|310.95|308.95|310.89|308.89|310.95|308.95|310.89|308.89|2
1725430920000|2024-09-04 06:22:00|310.87|308.87|310.87|308.87|310.87|308.87|310.87|308.87|1
1725430930000|2024-09-04 06:22:10|310.88|308.88|310.92|308.92|310.93|308.93|310.88|308.88|5
1725430940000|2024-09-04 06:22:20|310.96|308.96|310.95|308.95|310.97|308.97|310.93|308.93|9
1725430950000|2024-09-04 06:22:30|310.97|308.97|310.97|308.97|310.97|308.97|310.97|308.97|1
1725430960000|2024-09-04 06:22:40|310.98|308.98|311.06|309.06|311.1|309.1|310.98|308.98|9
1725430980000|2024-09-04 06:23:00|311.04|309.04|311.06|309.06|311.06|309.06|311.04|309.04|2
1725430990000|2024-09-04 06:23:10|311.08|309.08|311.08|309.08|311.1|309.1|311.08|309.08|4
1725431000000|2024-09-04 06:23:20|311.11|309.11|311.12|309.12|311.15|309.15|311.11|309.11|13
1725431010000|2024-09-04 06:23:30|311.15|309.15|311.12|309.12|311.15|309.15|311.12|309.12|4
1725431020000|2024-09-04 06:23:40|311.15|309.15|311.13|309.13|311.15|309.15|311.13|309.13|2
1725431030000|2024-09-04 06:23:50|311.12|309.12|311.17|309.17|311.17|309.17|311.12|309.12|5
1725431040000|2024-09-04 06:24:00|311.16|309.16|311.19|309.19|311.19|309.19|311.16|309.16|12
1725431050000|2024-09-04 06:24:10|311.26|309.26|311.28|309.28|311.29|309.29|311.26|309.26|3
1725431060000|2024-09-04 06:24:20|311.29|309.29|311.34|309.34|311.35|309.35|311.29|309.29|11
1725431070000|2024-09-04 06:24:30|311.36|309.36|311.44|309.44|311.47|309.47|311.36|309.36|17
1725431080000|2024-09-04 06:24:40|311.46|309.46|311.48|309.48|311.48|309.48|311.46|309.46|11
1725431090000|2024-09-04 06:24:50|311.53|309.53|311.48|309.48|311.53|309.53|311.48|309.48|2
1725431100000|2024-09-04 06:25:00|311.49|309.49|311.54|309.54|311.56|309.56|311.48|309.48|7
1725431110000|2024-09-04 06:25:10|311.55|309.55|311.66|309.66|311.66|309.66|311.55|309.55|3
1725431170000|2024-09-04 06:26:10|311.67|309.67|311.78|309.78|311.78|309.78|311.67|309.67|5
1725431180000|2024-09-04 06:26:20|311.79|309.79|311.91|309.91|311.91|309.91|311.79|309.79|8
1725431190000|2024-09-04 06:26:30|311.93|309.93|311.94|309.94|311.96|309.96|311.93|309.93|6
1725431200000|2024-09-04 06:26:40|311.95|309.95|311.96|309.96|311.96|309.96|311.94|309.94|11
1725431230000|2024-09-04 06:27:10|311.98|309.98|311.96|309.96|311.98|309.98|311.96|309.96|2
1725431240000|2024-09-04 06:27:20|311.98|309.98|312.06|310.06|312.06|310.06|311.98|309.98|15
1725431250000|2024-09-04 06:27:30|312.05|310.05|312.17|310.17|312.17|310.17|312.05|310.05|11
1725431260000|2024-09-04 06:27:40|312.16|310.16|312.04|310.04|312.16|310.16|312.03|310.03|6
1725431270000|2024-09-04 06:27:50|312.03|310.03|312.16|310.16|312.16|310.16|312.03|310.03|21
1725431280000|2024-09-04 06:28:00|312.15|310.15|312.17|310.17|312.19|310.19|312.12|310.12|17
1725431290000|2024-09-04 06:28:10|312.18|310.18|312.17|310.17|312.18|310.18|312.17|310.17|8
1725431300000|2024-09-04 06:28:20|312.16|310.16|312.18|310.18|312.18|310.18|312.16|310.16|2
1725431330000|2024-09-04 06:28:50|312.14|310.14|312.17|310.17|312.17|310.17|312.07|310.07|11
1725431340000|2024-09-04 06:29:00|312.21|310.21|312.31|310.31|312.31|310.31|312.2|310.2|6
1725431350000|2024-09-04 06:29:10|312.22|310.22|312.28|310.28|312.31|310.31|312.22|310.22|5
1725431360000|2024-09-04 06:29:20|312.32|310.32|312.33|310.33|312.33|310.33|312.3|310.3|5
1725431370000|2024-09-04 06:29:30|312.35|310.35|312.31|310.31|312.38|310.38|312.31|310.31|10
1725431380000|2024-09-04 06:29:40|312.32|310.32|312.34|310.34|312.34|310.34|312.31|310.31|19
1725431390000|2024-09-04 06:29:50|312.33|310.33|312.36|310.36|312.42|310.42|312.33|310.33|14
1725431400000|2024-09-04 06:30:00|312.37|310.37|312.37|310.37|312.37|310.37|312.36|310.36|5
1725431410000|2024-09-04 06:30:10|312.35|310.35|312.34|310.34|312.35|310.35|312.34|310.34|2
1725431430000|2024-09-04 06:30:30|312.36|310.36|312.37|310.37|312.37|310.37|312.34|310.34|5
1725431440000|2024-09-04 06:30:40|312.38|310.38|312.49|310.49|312.49|310.49|312.38|310.38|3
1725431460000|2024-09-04 06:31:00|312.45|310.45|312.27|310.27|312.45|310.45|312.27|310.27|13
1725431470000|2024-09-04 06:31:10|312.26|310.26|312.26|310.26|312.27|310.27|312.26|310.26|5
1725431480000|2024-09-04 06:31:20|312.23|310.23|312.11|310.11|312.23|310.23|312.08|310.08|9
1725431490000|2024-09-04 06:31:30|312.12|310.12|312.19|310.19|312.19|310.19|312.09|310.09|5
1725431510000|2024-09-04 06:31:50|312.15|310.15|312.08|310.08|312.15|310.15|312.08|310.08|2
1725431530000|2024-09-04 06:32:10|312.09|310.09|312.18|310.18|312.18|310.18|312.09|310.09|18
1725431540000|2024-09-04 06:32:20|312.17|310.17|312.27|310.27|312.27|310.27|312.17|310.17|11
1725431550000|2024-09-04 06:32:30|312.24|310.24|312.26|310.26|312.3|310.3|312.23|310.23|15
1725431560000|2024-09-04 06:32:40|312.27|310.27|312.28|310.28|312.28|310.28|312.26|310.26|4
1725431570000|2024-09-04 06:32:50|312.3|310.3|312.4|310.4|312.4|310.4|312.28|310.28|4
1725431580000|2024-09-04 06:33:00|312.38|310.38|312.38|310.38|312.39|310.39|312.38|310.38|7
1725431590000|2024-09-04 06:33:10|312.34|310.34|311.94|309.94|312.34|310.34|311.94|309.94|15
1725431600000|2024-09-04 06:33:20|311.95|309.95|311.94|309.94|311.96|309.96|311.94|309.94|4
1725431620000|2024-09-04 06:33:40|311.92|309.92|311.87|309.87|311.92|309.92|311.87|309.87|3
1725431630000|2024-09-04 06:33:50|311.84|309.84|311.9|309.9|311.9|309.9|311.84|309.84|4
1725431640000|2024-09-04 06:34:00|311.91|309.91|311.9|309.9|311.93|309.93|311.87|309.87|19
1725431650000|2024-09-04 06:34:10|311.88|309.88|312.17|310.17|312.17|310.17|311.88|309.88|13
1725431660000|2024-09-04 06:34:20|312.21|310.21|312.17|310.17|312.21|310.21|312.16|310.16|11
1725431670000|2024-09-04 06:34:30|312.18|310.18|312.29|310.29|312.32|310.32|312.16|310.16|14
1725431680000|2024-09-04 06:34:40|312.3|310.3|312.33|310.33|312.33|310.33|312.3|310.3|2
1725431690000|2024-09-04 06:34:50|312.37|310.37|312.35|310.35|312.37|310.37|312.34|310.34|11
1725431700000|2024-09-04 06:35:00|312.33|310.33|312.18|310.18|312.33|310.33|312.17|310.17|18
1725431710000|2024-09-04 06:35:10|312.19|310.19|312.18|310.18|312.21|310.21|312.16|310.16|9
1725431720000|2024-09-04 06:35:20|312.16|310.16|312.16|310.16|312.16|310.16|312.16|310.16|1
1725431730000|2024-09-04 06:35:30|312.18|310.18|312.31|310.31|312.34|310.34|312.18|310.18|8
1725431740000|2024-09-04 06:35:40|312.3|310.3|312.33|310.33|312.42|310.42|312.3|310.3|13
1725431750000|2024-09-04 06:35:50|312.34|310.34|312.36|310.36|312.36|310.36|312.28|310.28|10
1725431760000|2024-09-04 06:36:00|312.37|310.37|312.25|310.25|312.37|310.37|312.25|310.25|9
1725431770000|2024-09-04 06:36:10|312.18|310.18|312.37|310.37|312.39|310.39|312.18|310.18|12
1725431780000|2024-09-04 06:36:20|312.38|310.38|312.58|310.58|312.6|310.6|312.38|310.38|15
1725431790000|2024-09-04 06:36:30|312.59|310.59|312.52|310.52|312.59|310.59|312.52|310.52|8
1725431800000|2024-09-04 06:36:40|312.51|310.51|312.44|310.44|312.51|310.51|312.4|310.4|14
1725431810000|2024-09-04 06:36:50|312.43|310.43|312.4|310.4|312.46|310.46|312.39|310.39|9
1725431820000|2024-09-04 06:37:00|312.43|310.43|312.33|310.33|312.46|310.46|312.33|310.33|9
1725431830000|2024-09-04 06:37:10|312.35|310.35|312.45|310.45|312.49|310.49|312.35|310.35|13
1725431840000|2024-09-04 06:37:20|312.46|310.46|312.4|310.4|312.49|310.49|312.4|310.4|8
1725431850000|2024-09-04 06:37:30|312.43|310.43|312.4|310.4|312.43|310.43|312.37|310.37|6
1725431860000|2024-09-04 06:37:40|312.41|310.41|312.5|310.5|312.51|310.51|312.4|310.4|7
1725431870000|2024-09-04 06:37:50|312.49|310.49|312.09|310.09|312.5|310.5|312.08|310.08|12
1725431880000|2024-09-04 06:38:00|312.11|310.11|312.16|310.16|312.16|310.16|312.05|310.05|16
1725431890000|2024-09-04 06:38:10|312.15|310.15|312.17|310.17|312.18|310.18|312.15|310.15|6
1725431900000|2024-09-04 06:38:20|312.15|310.15|312.17|310.17|312.19|310.19|312.15|310.15|15
1725431910000|2024-09-04 06:38:30|312.19|310.19|312.28|310.28|312.32|310.32|312.19|310.19|14
1725431920000|2024-09-04 06:38:40|312.31|310.31|312.32|310.32|312.35|310.35|312.31|310.31|6
1725431930000|2024-09-04 06:38:50|312.31|310.31|312.29|310.29|312.31|310.31|312.29|310.29|2
1725431940000|2024-09-04 06:39:00|312.31|310.31|312.24|310.24|312.31|310.31|312.24|310.24|3
1725431950000|2024-09-04 06:39:10|312.21|310.21|312.09|310.09|312.21|310.21|312.06|310.06|5
1725431960000|2024-09-04 06:39:20|312.1|310.1|312.08|310.08|312.1|310.1|312.08|310.08|5
1725431970000|2024-09-04 06:39:30|312.12|310.12|311.98|309.98|312.14|310.14|311.97|309.97|9
1725431980000|2024-09-04 06:39:40|311.97|309.97|311.95|309.95|311.99|309.99|311.95|309.95|17
1725432000000|2024-09-04 06:40:00|311.94|309.94|311.94|309.94|311.94|309.94|311.94|309.94|1
1725432010000|2024-09-04 06:40:10|311.89|309.89|311.85|309.85|311.89|309.89|311.85|309.85|2
1725432020000|2024-09-04 06:40:20|311.81|309.81|311.81|309.81|311.81|309.81|311.81|309.81|1
1725432030000|2024-09-04 06:40:30|311.78|309.78|311.67|309.67|311.78|309.78|311.67|309.67|2
1725432040000|2024-09-04 06:40:40|311.57|309.57|311.57|309.57|311.57|309.57|311.57|309.57|1
1725432050000|2024-09-04 06:40:50|311.49|309.49|311.36|309.36|311.49|309.49|311.36|309.36|3
1725432060000|2024-09-04 06:41:00|311.4|309.4|311.4|309.4|311.4|309.4|311.38|309.38|5
1725432070000|2024-09-04 06:41:10|311.37|309.37|311.29|309.29|311.37|309.37|311.28|309.28|3
1725432080000|2024-09-04 06:41:20|311.28|309.28|311.28|309.28|311.28|309.28|311.28|309.28|1
1725432090000|2024-09-04 06:41:30|311.29|309.29|311.29|309.29|311.29|309.29|311.29|309.29|1
1725432100000|2024-09-04 06:41:40|311.28|309.28|311.28|309.28|311.28|309.28|311.28|309.28|1
1725432110000|2024-09-04 06:41:50|311.22|309.22|311.16|309.16|311.22|309.22|311.14|309.14|4
1725432120000|2024-09-04 06:42:00|311.17|309.17|311.24|309.24|311.24|309.24|311.17|309.17|5
1725432130000|2024-09-04 06:42:10|311.23|309.23|311.28|309.28|311.29|309.29|311.22|309.22|7
1725432140000|2024-09-04 06:42:20|311.24|309.24|311.16|309.16|311.24|309.24|311.13|309.13|12
1725432150000|2024-09-04 06:42:30|311.17|309.17|311.16|309.16|311.17|309.17|311.16|309.16|2
1725432160000|2024-09-04 06:42:40|311.15|309.15|311.12|309.12|311.15|309.15|311.12|309.12|3
1725432170000|2024-09-04 06:42:50|311.1|309.1|311.17|309.17|311.21|309.21|311.1|309.1|8
1725432180000|2024-09-04 06:43:00|311.15|309.15|311.17|309.17|311.18|309.18|311.15|309.15|14
1725432190000|2024-09-04 06:43:10|311.18|309.18|311.03|309.03|311.18|309.18|311.03|309.03|11
1725432200000|2024-09-04 06:43:20|311.05|309.05|311.05|309.05|311.05|309.05|311.03|309.03|3
1725432210000|2024-09-04 06:43:30|311.06|309.06|311.2|309.2|311.2|309.2|311.05|309.05|10
1725432220000|2024-09-04 06:43:40|311.21|309.21|311.25|309.25|311.25|309.25|311.2|309.2|6
1725432230000|2024-09-04 06:43:50|311.26|309.26|311.33|309.33|311.33|309.33|311.26|309.26|4
1725432240000|2024-09-04 06:44:00|311.32|309.32|311.31|309.31|311.32|309.32|311.31|309.31|2
1725432250000|2024-09-04 06:44:10|311.3|309.3|311.33|309.33|311.33|309.33|311.3|309.3|6
1725432260000|2024-09-04 06:44:20|311.32|309.32|311.3|309.3|311.33|309.33|311.27|309.27|8
1725432270000|2024-09-04 06:44:30|311.29|309.29|311.3|309.3|311.3|309.3|311.29|309.29|2
1725432280000|2024-09-04 06:44:40|311.31|309.31|311.3|309.3|311.31|309.31|311.3|309.3|2
1725432290000|2024-09-04 06:44:50|311.28|309.28|311.36|309.36|311.37|309.37|311.28|309.28|6
1725432300000|2024-09-04 06:45:00|311.35|309.35|311.53|309.53|311.54|309.54|311.35|309.35|13
1725432310000|2024-09-04 06:45:10|311.54|309.54|311.7|309.7|311.71|309.71|311.54|309.54|17
1725432320000|2024-09-04 06:45:20|311.69|309.69|311.72|309.72|311.72|309.72|311.68|309.68|14
1725432330000|2024-09-04 06:45:30|311.71|309.71|311.68|309.68|311.76|309.76|311.68|309.68|9
1725432340000|2024-09-04 06:45:40|311.69|309.69|311.69|309.69|311.71|309.71|311.69|309.69|4
1725432350000|2024-09-04 06:45:50|311.7|309.7|311.78|309.78|311.79|309.79|311.69|309.69|11
1725432360000|2024-09-04 06:46:00|311.7|309.7|311.56|309.56|311.7|309.7|311.56|309.56|5
1725432370000|2024-09-04 06:46:10|311.55|309.55|311.55|309.55|311.55|309.55|311.55|309.55|1
1725432380000|2024-09-04 06:46:20|311.48|309.48|311.5|309.5|311.51|309.51|311.48|309.48|4
1725432390000|2024-09-04 06:46:30|311.51|309.51|311.58|309.58|311.58|309.58|311.51|309.51|14
1725432400000|2024-09-04 06:46:40|311.57|309.57|311.66|309.66|311.67|309.67|311.55|309.55|13
1725432410000|2024-09-04 06:46:50|311.67|309.67|311.65|309.65|311.67|309.67|311.64|309.64|8
1725432420000|2024-09-04 06:47:00|311.64|309.64|311.68|309.68|311.68|309.68|311.63|309.63|8
1725432430000|2024-09-04 06:47:10|311.66|309.66|311.78|309.78|311.78|309.78|311.64|309.64|16
1725432440000|2024-09-04 06:47:20|311.8|309.8|311.87|309.87|311.87|309.87|311.8|309.8|12
1725432450000|2024-09-04 06:47:30|311.86|309.86|311.85|309.85|311.88|309.88|311.85|309.85|12
1725432460000|2024-09-04 06:47:40|311.83|309.83|311.87|309.87|311.87|309.87|311.83|309.83|10
1725432470000|2024-09-04 06:47:50|311.9|309.9|311.94|309.94|311.96|309.96|311.9|309.9|10
1725432480000|2024-09-04 06:48:00|311.95|309.95|311.92|309.92|312.02|310.02|311.91|309.91|13
1725432490000|2024-09-04 06:48:10|311.93|309.93|311.91|309.91|311.95|309.95|311.91|309.91|8
1725432520000|2024-09-04 06:48:40|311.93|309.93|311.91|309.91|311.96|309.96|311.91|309.91|9
1725432530000|2024-09-04 06:48:50|311.9|309.9|311.91|309.91|311.91|309.91|311.9|309.9|2
1725432540000|2024-09-04 06:49:00|311.93|309.93|311.93|309.93|311.93|309.93|311.93|309.93|1
1725432550000|2024-09-04 06:49:10|311.92|309.92|311.95|309.95|311.96|309.96|311.91|309.91|7
1725432560000|2024-09-04 06:49:20|311.96|309.96|311.97|309.97|311.97|309.97|311.96|309.96|6
1725432570000|2024-09-04 06:49:30|311.96|309.96|311.95|309.95|311.96|309.96|311.94|309.94|4
1725432580000|2024-09-04 06:49:40|311.96|309.96|311.96|309.96|311.96|309.96|311.95|309.95|5
1725432590000|2024-09-04 06:49:50|311.97|309.97|311.95|309.95|311.97|309.97|311.95|309.95|3
1725432600000|2024-09-04 06:50:00|311.96|309.96|311.79|309.79|311.96|309.96|311.79|309.79|5
1725432610000|2024-09-04 06:50:10|311.78|309.78|311.93|309.93|311.95|309.95|311.78|309.78|10
1725432620000|2024-09-04 06:50:20|311.94|309.94|311.95|309.95|311.95|309.95|311.92|309.92|10
1725432630000|2024-09-04 06:50:30|311.94|309.94|311.96|309.96|311.96|309.96|311.94|309.94|3
1725432640000|2024-09-04 06:50:40|311.95|309.95|311.96|309.96|311.96|309.96|311.93|309.93|4
1725432650000|2024-09-04 06:50:50|311.94|309.94|311.92|309.92|311.96|309.96|311.92|309.92|3
1725432660000|2024-09-04 06:51:00|311.86|309.86|311.88|309.88|311.89|309.89|311.76|309.76|17
1725432670000|2024-09-04 06:51:10|311.91|309.91|311.85|309.85|311.91|309.91|311.84|309.84|7
1725432680000|2024-09-04 06:51:20|311.84|309.84|311.87|309.87|311.87|309.87|311.84|309.84|5
1725432690000|2024-09-04 06:51:30|311.86|309.86|311.87|309.87|311.87|309.87|311.85|309.85|14
1725432700000|2024-09-04 06:51:40|311.88|309.88|311.87|309.87|311.88|309.88|311.87|309.87|2
1725432710000|2024-09-04 06:51:50|311.89|309.89|311.86|309.86|311.89|309.89|311.85|309.85|5
1725432720000|2024-09-04 06:52:00|311.85|309.85|311.86|309.86|311.88|309.88|311.85|309.85|4
1725432730000|2024-09-04 06:52:10|311.87|309.87|311.88|309.88|311.93|309.93|311.86|309.86|13
1725432740000|2024-09-04 06:52:20|311.89|309.89|311.91|309.91|311.91|309.91|311.88|309.88|11
1725432750000|2024-09-04 06:52:30|311.95|309.95|312.04|310.04|312.04|310.04|311.95|309.95|12
1725432760000|2024-09-04 06:52:40|312.05|310.05|312.15|310.15|312.16|310.16|312.05|310.05|7
1725432770000|2024-09-04 06:52:50|312.14|310.14|312.21|310.21|312.21|310.21|312.14|310.14|13
1725432780000|2024-09-04 06:53:00|312.2|310.2|312.31|310.31|312.32|310.32|312.19|310.19|11
1725432790000|2024-09-04 06:53:10|312.32|310.32|312.35|310.35|312.36|310.36|312.31|310.31|7
1725432800000|2024-09-04 06:53:20|312.36|310.36|312.56|310.56|312.57|310.57|312.36|310.36|14
1725432810000|2024-09-04 06:53:30|312.57|310.57|312.53|310.53|312.57|310.57|312.53|310.53|9
1725432820000|2024-09-04 06:53:40|312.54|310.54|312.53|310.53|312.54|310.54|312.53|310.53|2
1725432830000|2024-09-04 06:53:50|312.56|310.56|312.57|310.57|312.57|310.57|312.56|310.56|2
1725432840000|2024-09-04 06:54:00|312.61|310.61|312.57|310.57|312.63|310.63|312.57|310.57|7
1725432850000|2024-09-04 06:54:10|312.55|310.55|312.55|310.55|312.55|310.55|312.55|310.55|1
1725432860000|2024-09-04 06:54:20|312.52|310.52|312.41|310.41|312.52|310.52|312.41|310.41|8
1725432870000|2024-09-04 06:54:30|312.42|310.42|312.45|310.45|312.45|310.45|312.42|310.42|8
1725432880000|2024-09-04 06:54:40|312.44|310.44|312.42|310.42|312.44|310.44|312.42|310.42|2
1725432890000|2024-09-04 06:54:50|312.41|310.41|312.41|310.41|312.42|310.42|312.41|310.41|3
1725432900000|2024-09-04 06:55:00|312.43|310.43|312.38|310.38|312.46|310.46|312.38|310.38|18
1725432910000|2024-09-04 06:55:10|312.37|310.37|312.32|310.32|312.37|310.37|312.32|310.32|3
1725432920000|2024-09-04 06:55:20|312.25|310.25|312.21|310.21|312.25|310.25|312.21|310.21|3
1725432930000|2024-09-04 06:55:30|312.19|310.19|312.11|310.11|312.19|310.19|312.11|310.11|3
1725432940000|2024-09-04 06:55:40|312.12|310.12|312.19|310.19|312.19|310.19|312.12|310.12|9
1725432950000|2024-09-04 06:55:50|312.2|310.2|312.26|310.26|312.27|310.27|312.19|310.19|10
1725432960000|2024-09-04 06:56:00|312.25|310.25|312.11|310.11|312.25|310.25|312.11|310.11|5
1725432970000|2024-09-04 06:56:10|312.1|310.1|311.96|309.96|312.1|310.1|311.96|309.96|3
1725433000000|2024-09-04 06:56:40|311.98|309.98|311.97|309.97|311.98|309.98|311.97|309.97|2
1725433020000|2024-09-04 06:57:00|311.95|309.95|311.93|309.93|311.95|309.95|311.93|309.93|2
1725433030000|2024-09-04 06:57:10|311.95|309.95|311.93|309.93|311.97|309.97|311.93|309.93|3
1725433040000|2024-09-04 06:57:20|311.89|309.89|311.91|309.91|311.92|309.92|311.89|309.89|3
1725433050000|2024-09-04 06:57:30|311.92|309.92|311.92|309.92|311.95|309.95|311.91|309.91|4
1725433060000|2024-09-04 06:57:40|311.9|309.9|311.9|309.9|311.9|309.9|311.9|309.9|1
1725433070000|2024-09-04 06:57:50|311.91|309.91|311.76|309.76|311.92|309.92|311.76|309.76|9
1725433080000|2024-09-04 06:58:00|311.75|309.75|311.72|309.72|311.75|309.75|311.72|309.72|2
1725433090000|2024-09-04 06:58:10|311.7|309.7|311.64|309.64|311.7|309.7|311.64|309.64|6
1725433100000|2024-09-04 06:58:20|311.65|309.65|311.42|309.42|311.65|309.65|311.42|309.42|12
1725433110000|2024-09-04 06:58:30|311.43|309.43|311.42|309.42|311.43|309.43|311.39|309.39|6
1725433120000|2024-09-04 06:58:40|311.43|309.43|311.42|309.42|311.46|309.46|311.42|309.42|12
1725433130000|2024-09-04 06:58:50|311.41|309.41|311.3|309.3|311.41|309.41|311.3|309.3|3
1725433140000|2024-09-04 06:59:00|311.27|309.27|311.35|309.35|311.36|309.36|311.27|309.27|17
1725433150000|2024-09-04 06:59:10|311.34|309.34|311.35|309.35|311.41|309.41|311.32|309.32|9
1725433160000|2024-09-04 06:59:20|311.36|309.36|311.36|309.36|311.38|309.38|311.34|309.34|19
1725433170000|2024-09-04 06:59:30|311.35|309.35|311.44|309.44|311.45|309.45|311.35|309.35|11
1725433180000|2024-09-04 06:59:40|311.43|309.43|311.39|309.39|311.43|309.43|311.39|309.39|8
1725433190000|2024-09-04 06:59:50|311.42|309.42|311.42|309.42|311.42|309.42|311.39|309.39|4
1725433200000|2024-09-04 07:00:00|311.4|309.4|311.36|309.36|311.4|309.4|311.31|309.31|13
1725433210000|2024-09-04 07:00:10|311.35|309.35|311.42|309.42|311.44|309.44|311.35|309.35|9
1725433220000|2024-09-04 07:00:20|311.43|309.43|311.44|309.44|311.55|309.55|311.43|309.43|17
1725433230000|2024-09-04 07:00:30|311.46|309.46|311.56|309.56|311.56|309.56|311.45|309.45|10
1725433240000|2024-09-04 07:00:40|311.54|309.54|311.49|309.49|311.54|309.54|311.48|309.48|9
1725433250000|2024-09-04 07:00:50|311.48|309.48|311.47|309.47|311.49|309.49|311.46|309.46|13
1725433260000|2024-09-04 07:01:00|311.46|309.46|311.35|309.35|311.46|309.46|311.35|309.35|11
1725433270000|2024-09-04 07:01:10|311.28|309.28|311.32|309.32|311.35|309.35|311.28|309.28|6
1725433280000|2024-09-04 07:01:20|311.33|309.33|311.33|309.33|311.33|309.33|311.33|309.33|1
1725433290000|2024-09-04 07:01:30|311.37|309.37|311.38|309.38|311.39|309.39|311.37|309.37|6
1725433300000|2024-09-04 07:01:40|311.39|309.39|311.37|309.37|311.39|309.39|311.37|309.37|8
1725433310000|2024-09-04 07:01:50|311.38|309.38|311.43|309.43|311.43|309.43|311.38|309.38|5
1725433320000|2024-09-04 07:02:00|311.42|309.42|311.45|309.45|311.45|309.45|311.42|309.42|9
1725433330000|2024-09-04 07:02:10|311.44|309.44|311.46|309.46|311.46|309.46|311.44|309.44|3
1725433350000|2024-09-04 07:02:30|311.48|309.48|311.5|309.5|311.5|309.5|311.48|309.48|2
1725433360000|2024-09-04 07:02:40|311.55|309.55|311.54|309.54|311.62|309.62|311.54|309.54|18
1725433370000|2024-09-04 07:02:50|311.55|309.55|311.55|309.55|311.55|309.55|311.54|309.54|5
1725433380000|2024-09-04 07:03:00|311.56|309.56|311.55|309.55|311.59|309.59|311.52|309.52|15
1725433390000|2024-09-04 07:03:10|311.57|309.57|311.6|309.6|311.61|309.61|311.56|309.56|9
1725433400000|2024-09-04 07:03:20|311.58|309.58|311.65|309.65|311.65|309.65|311.58|309.58|15
1725433440000|2024-09-04 07:04:00|311.66|309.66|311.82|309.82|311.82|309.82|311.66|309.66|8
1725433450000|2024-09-04 07:04:10|311.83|309.83|311.81|309.81|311.87|309.87|311.79|309.79|13
1725433460000|2024-09-04 07:04:20|311.82|309.82|311.86|309.86|311.86|309.86|311.82|309.82|8
1725433470000|2024-09-04 07:04:30|311.85|309.85|311.87|309.87|311.87|309.87|311.85|309.85|5
1725433490000|2024-09-04 07:04:50|311.86|309.86|311.71|309.71|311.86|309.86|311.71|309.71|2
1725433500000|2024-09-04 07:05:00|311.69|309.69|311.64|309.64|311.69|309.69|311.64|309.64|16
1725433510000|2024-09-04 07:05:10|311.65|309.65|311.67|309.67|311.67|309.67|311.64|309.64|8
1725433520000|2024-09-04 07:05:20|311.7|309.7|311.77|309.77|311.77|309.77|311.7|309.7|4
1725433530000|2024-09-04 07:05:30|311.78|309.78|311.84|309.84|311.84|309.84|311.78|309.78|3
1725433540000|2024-09-04 07:05:40|311.85|309.85|311.84|309.84|311.85|309.85|311.84|309.84|6
1725433550000|2024-09-04 07:05:50|311.82|309.82|311.76|309.76|311.82|309.82|311.76|309.76|4
1725433560000|2024-09-04 07:06:00|311.77|309.77|311.66|309.66|311.77|309.77|311.65|309.65|6
1725433570000|2024-09-04 07:06:10|311.67|309.67|311.71|309.71|311.71|309.71|311.66|309.66|12
1725433580000|2024-09-04 07:06:20|311.73|309.73|311.73|309.73|311.73|309.73|311.72|309.72|3
1725433590000|2024-09-04 07:06:30|311.72|309.72|311.76|309.76|311.76|309.76|311.71|309.71|13
1725433600000|2024-09-04 07:06:40|311.77|309.77|311.79|309.79|311.8|309.8|311.76|309.76|8
1725433610000|2024-09-04 07:06:50|311.78|309.78|311.78|309.78|311.78|309.78|311.77|309.77|15
1725433620000|2024-09-04 07:07:00|311.77|309.77|311.79|309.79|311.8|309.8|311.77|309.77|15
1725433630000|2024-09-04 07:07:10|311.8|309.8|311.8|309.8|311.8|309.8|311.8|309.8|1
1725433650000|2024-09-04 07:07:30|311.84|309.84|311.9|309.9|311.9|309.9|311.84|309.84|6
1725433660000|2024-09-04 07:07:40|311.89|309.89|311.9|309.9|311.9|309.9|311.89|309.89|4
1725433670000|2024-09-04 07:07:50|311.93|309.93|311.99|309.99|311.99|309.99|311.93|309.93|8
1725433680000|2024-09-04 07:08:00|312.07|310.07|312.18|310.18|312.18|310.18|312.07|310.07|10
1725433720000|2024-09-04 07:08:40|312.19|310.19|312.18|310.18|312.22|310.22|312.16|310.16|4
1725433730000|2024-09-04 07:08:50|312.14|310.14|312.07|310.07|312.14|310.14|312.07|310.07|9
1725433740000|2024-09-04 07:09:00|312.08|310.08|312.18|310.18|312.18|310.18|312.08|310.08|12
1725433750000|2024-09-04 07:09:10|312.19|310.19|312.29|310.29|312.29|310.29|312.18|310.18|15
1725433760000|2024-09-04 07:09:20|312.3|310.3|312.31|310.31|312.32|310.32|312.29|310.29|5
1725433770000|2024-09-04 07:09:30|312.32|310.32|312.53|310.53|312.53|310.53|312.31|310.31|19
1725433780000|2024-09-04 07:09:40|312.54|310.54|312.57|310.57|312.6|310.6|312.54|310.54|13
1725433790000|2024-09-04 07:09:50|312.56|310.56|312.64|310.64|312.64|310.64|312.56|310.56|13
1725433800000|2024-09-04 07:10:00|312.62|310.62|312.64|310.64|312.64|310.64|312.62|310.62|2
1725433810000|2024-09-04 07:10:10|312.62|310.62|312.64|310.64|312.64|310.64|312.62|310.62|2
1725433820000|2024-09-04 07:10:20|312.6|310.6|312.5|310.5|312.6|310.6|312.45|310.45|9
1725433830000|2024-09-04 07:10:30|312.48|310.48|312.5|310.5|312.52|310.52|312.45|310.45|15
1725433840000|2024-09-04 07:10:40|312.51|310.51|312.48|310.48|312.53|310.53|312.48|310.48|11
1725433860000|2024-09-04 07:11:00|312.49|310.49|312.59|310.59|312.6|310.6|312.48|310.48|9
1725433870000|2024-09-04 07:11:10|312.6|310.6|312.64|310.64|312.64|310.64|312.59|310.59|8
1725433880000|2024-09-04 07:11:20|312.65|310.65|312.67|310.67|312.67|310.67|312.64|310.64|4
1725433890000|2024-09-04 07:11:30|312.68|310.68|312.84|310.84|312.85|310.85|312.66|310.66|9
1725433900000|2024-09-04 07:11:40|312.88|310.88|312.89|310.89|312.92|310.92|312.88|310.88|4
1725433910000|2024-09-04 07:11:50|312.87|310.87|313.37|311.37|313.37|311.37|312.87|310.87|13
1725433920000|2024-09-04 07:12:00|313.38|311.38|313.44|311.44|313.52|311.52|313.38|311.38|16
1725433930000|2024-09-04 07:12:10|313.43|311.43|313.34|311.34|313.44|311.44|313.33|311.33|5
1725433940000|2024-09-04 07:12:20|313.31|311.31|313.22|311.22|313.31|311.31|313.18|311.18|10
1725433950000|2024-09-04 07:12:30|313.23|311.23|313.34|311.34|313.34|311.34|313.23|311.23|16
1725433960000|2024-09-04 07:12:40|313.36|311.36|313.37|311.37|313.37|311.37|313.32|311.32|10
1725433970000|2024-09-04 07:12:50|313.36|311.36|313.11|311.11|313.36|311.36|313.11|311.11|12
1725433980000|2024-09-04 07:13:00|313.12|311.12|313.3|311.3|313.34|311.34|313.12|311.12|18
1725433990000|2024-09-04 07:13:10|313.31|311.31|313.31|311.31|313.32|311.32|313.29|311.29|9
1725434000000|2024-09-04 07:13:20|313.32|311.32|313.36|311.36|313.36|311.36|313.32|311.32|13
1725434010000|2024-09-04 07:13:30|313.35|311.35|313.27|311.27|313.36|311.36|313.27|311.27|10
1725434020000|2024-09-04 07:13:40|313.21|311.21|313.13|311.13|313.21|311.21|313.11|311.11|11
1725434030000|2024-09-04 07:13:50|313.14|311.14|313.14|311.14|313.16|311.16|313.12|311.12|9
1725434040000|2024-09-04 07:14:00|313.13|311.13|313.1|311.1|313.15|311.15|313.1|311.1|15
1725434050000|2024-09-04 07:14:10|313.12|311.12|313.09|311.09|313.13|311.13|313.09|311.09|7
1725434060000|2024-09-04 07:14:20|313.11|311.11|313.09|311.09|313.11|311.11|313.09|311.09|2
1725434070000|2024-09-04 07:14:30|313.11|311.11|313.07|311.07|313.11|311.11|313.07|311.07|3
1725434080000|2024-09-04 07:14:40|313.03|311.03|312.9|310.9|313.03|311.03|312.89|310.89|9
1725434090000|2024-09-04 07:14:50|312.94|310.94|312.95|310.95|312.96|310.96|312.94|310.94|4
1725434100000|2024-09-04 07:15:00|312.94|310.94|312.9|310.9|312.94|310.94|312.9|310.9|10
1725434110000|2024-09-04 07:15:10|312.89|310.89|312.77|310.77|312.9|310.9|312.76|310.76|7
1725434120000|2024-09-04 07:15:20|312.78|310.78|312.83|310.83|312.88|310.88|312.78|310.78|11
1725434130000|2024-09-04 07:15:30|312.82|310.82|312.82|310.82|312.85|310.85|312.81|310.81|19
1725434140000|2024-09-04 07:15:40|312.81|310.81|312.76|310.76|312.81|310.81|312.76|310.76|5
1725434150000|2024-09-04 07:15:50|312.69|310.69|312.71|310.71|312.73|310.73|312.69|310.69|12
1725434160000|2024-09-04 07:16:00|312.7|310.7|312.7|310.7|312.78|310.78|312.7|310.7|12
1725434170000|2024-09-04 07:16:10|312.66|310.66|312.69|310.69|312.69|310.69|312.57|310.57|16
1725434180000|2024-09-04 07:16:20|312.68|310.68|312.65|310.65|312.68|310.68|312.64|310.64|16
1725434190000|2024-09-04 07:16:30|312.66|310.66|312.62|310.62|312.68|310.68|312.62|310.62|12
1725434200000|2024-09-04 07:16:40|312.64|310.64|312.59|310.59|312.64|310.64|312.59|310.59|5
1725434210000|2024-09-04 07:16:50|312.61|310.61|312.55|310.55|312.62|310.62|312.54|310.54|12
1725434220000|2024-09-04 07:17:00|312.57|310.57|312.63|310.63|312.65|310.65|312.56|310.56|17
1725434230000|2024-09-04 07:17:10|312.62|310.62|312.7|310.7|312.74|310.74|312.62|310.62|18
1725434240000|2024-09-04 07:17:20|312.71|310.71|312.77|310.77|312.86|310.86|312.71|310.71|11
1725434250000|2024-09-04 07:17:30|312.75|310.75|312.72|310.72|312.75|310.75|312.7|310.7|4
1725434260000|2024-09-04 07:17:40|312.73|310.73|312.75|310.75|312.75|310.75|312.73|310.73|2
1725434270000|2024-09-04 07:17:50|312.77|310.77|312.71|310.71|312.77|310.77|312.71|310.71|16
1725434280000|2024-09-04 07:18:00|312.65|310.65|312.7|310.7|312.77|310.77|312.65|310.65|15
1725434290000|2024-09-04 07:18:10|312.69|310.69|312.73|310.73|312.75|310.75|312.69|310.69|19
1725434300000|2024-09-04 07:18:20|312.74|310.74|312.75|310.75|312.75|310.75|312.72|310.72|19
1725434310000|2024-09-04 07:18:30|312.74|310.74|312.71|310.71|312.77|310.77|312.71|310.71|18
1725434320000|2024-09-04 07:18:40|312.72|310.72|312.62|310.62|312.72|310.72|312.57|310.57|9
1725434330000|2024-09-04 07:18:50|312.63|310.63|312.77|310.77|312.79|310.79|312.62|310.62|16
1725434340000|2024-09-04 07:19:00|312.76|310.76|312.77|310.77|312.77|310.77|312.74|310.74|9
1725434350000|2024-09-04 07:19:10|312.78|310.78|312.85|310.85|312.86|310.86|312.78|310.78|13
1725434360000|2024-09-04 07:19:20|312.86|310.86|312.98|310.98|312.98|310.98|312.86|310.86|11
1725434370000|2024-09-04 07:19:30|313.15|311.15|313.41|311.41|313.42|311.42|313.15|311.15|24
1725434380000|2024-09-04 07:19:40|313.47|311.47|313.48|311.48|313.53|311.53|313.47|311.47|17
1725434390000|2024-09-04 07:19:50|313.49|311.49|313.47|311.47|313.49|311.49|313.45|311.45|18
1725434400000|2024-09-04 07:20:00|313.48|311.48|313.42|311.42|313.52|311.52|313.41|311.41|16
1725434410000|2024-09-04 07:20:10|313.43|311.43|313.56|311.56|313.57|311.57|313.43|311.43|8
1725434420000|2024-09-04 07:20:20|313.54|311.54|313.44|311.44|313.54|311.54|313.43|311.43|11
1725434430000|2024-09-04 07:20:30|313.43|311.43|313.37|311.37|313.45|311.45|313.37|311.37|11
1725434440000|2024-09-04 07:20:40|313.38|311.38|313.43|311.43|313.47|311.47|313.37|311.37|13
1725434450000|2024-09-04 07:20:50|313.42|311.42|313.33|311.33|313.43|311.43|313.33|311.33|10
1725434460000|2024-09-04 07:21:00|313.34|311.34|313.34|311.34|313.35|311.35|313.34|311.34|3
1725434470000|2024-09-04 07:21:10|313.33|311.33|313.22|311.22|313.33|311.33|313.22|311.22|5
1725434480000|2024-09-04 07:21:20|313.25|311.25|313.22|311.22|313.26|311.26|313.22|311.22|3
1725434490000|2024-09-04 07:21:30|313.15|311.15|313.09|311.09|313.15|311.15|313.03|311.03|19
1725434500000|2024-09-04 07:21:40|313.08|311.08|313.05|311.05|313.08|311.08|313.05|311.05|5
1725434510000|2024-09-04 07:21:50|313.07|311.07|313.05|311.05|313.07|311.07|312.95|310.95|5
1725434520000|2024-09-04 07:22:00|313.04|311.04|313|311|313.04|311.04|313|311|21
1725434540000|2024-09-04 07:22:20|312.98|310.98|313.02|311.02|313.02|311.02|312.95|310.95|9
1725434550000|2024-09-04 07:22:30|313.03|311.03|313.03|311.03|313.04|311.04|313.02|311.02|13
1725434560000|2024-09-04 07:22:40|313.02|311.02|313.04|311.04|313.05|311.05|313.02|311.02|13
1725434570000|2024-09-04 07:22:50|313|311|313.05|311.05|313.1|311.1|312.99|310.99|16
1725434580000|2024-09-04 07:23:00|313.06|311.06|313.11|311.11|313.11|311.11|313.06|311.06|13
1725434630000|2024-09-04 07:23:50|313.15|311.15|313.16|311.16|313.18|311.18|313.14|311.14|13
1725434640000|2024-09-04 07:24:00|313.15|311.15|313.21|311.21|313.22|311.22|313.15|311.15|14
1725434650000|2024-09-04 07:24:10|313.2|311.2|313.21|311.21|313.21|311.21|313.2|311.2|10
1725434660000|2024-09-04 07:24:20|313.22|311.22|313.23|311.23|313.23|311.23|313.21|311.21|6
1725434670000|2024-09-04 07:24:30|313.22|311.22|313.22|311.22|313.22|311.22|313.22|311.22|1
1725434680000|2024-09-04 07:24:40|313.2|311.2|313.22|311.22|313.22|311.22|313.18|311.18|4
1725434690000|2024-09-04 07:24:50|313.28|311.28|313.26|311.26|313.29|311.29|313.24|311.24|9
1725434700000|2024-09-04 07:25:00|313.27|311.27|313.27|311.27|313.32|311.32|313.26|311.26|10
1725434710000|2024-09-04 07:25:10|313.25|311.25|313.23|311.23|313.27|311.27|313.23|311.23|9
1725434720000|2024-09-04 07:25:20|313.22|311.22|313.23|311.23|313.23|311.23|313.22|311.22|2
1725434730000|2024-09-04 07:25:30|313.24|311.24|313.26|311.26|313.26|311.26|313.24|311.24|2
1725434740000|2024-09-04 07:25:40|313.28|311.28|313.31|311.31|313.31|311.31|313.25|311.25|12
1725434750000|2024-09-04 07:25:50|313.32|311.32|313.34|311.34|313.35|311.35|313.32|311.32|4
1725434760000|2024-09-04 07:26:00|313.33|311.33|313.21|311.21|313.34|311.34|313.2|311.2|23
1725434770000|2024-09-04 07:26:10|313.2|311.2|313.29|311.29|313.3|311.3|313.17|311.17|8
1725434790000|2024-09-04 07:26:30|313.3|311.3|313.3|311.3|313.3|311.3|313.3|311.3|1
1725434800000|2024-09-04 07:26:40|313.29|311.29|313.3|311.3|313.3|311.3|313.29|311.29|2
1725434820000|2024-09-04 07:27:00|313.28|311.28|313.28|311.28|313.28|311.28|313.28|311.28|1
1725434830000|2024-09-04 07:27:10|313.26|311.26|313.11|311.11|313.26|311.26|313.11|311.11|9
1725434850000|2024-09-04 07:27:30|313.1|311.1|313.01|311.01|313.11|311.11|313.01|311.01|6
1725434860000|2024-09-04 07:27:40|313.04|311.04|313.04|311.04|313.04|311.04|313.04|311.04|1
1725434870000|2024-09-04 07:27:50|313.02|311.02|313.01|311.01|313.02|311.02|312.96|310.96|7
1725434880000|2024-09-04 07:28:00|313.04|311.04|312.94|310.94|313.04|311.04|312.93|310.93|12
1725434890000|2024-09-04 07:28:10|312.93|310.93|312.94|310.94|312.95|310.95|312.88|310.88|9
1725434900000|2024-09-04 07:28:20|312.93|310.93|312.88|310.88|312.93|310.93|312.88|310.88|7
1725434910000|2024-09-04 07:28:30|312.89|310.89|312.89|310.89|312.89|310.89|312.89|310.89|1
1725434920000|2024-09-04 07:28:40|312.88|310.88|312.89|310.89|312.9|310.9|312.85|310.85|7
1725434930000|2024-09-04 07:28:50|312.9|310.9|312.89|310.89|312.91|310.91|312.89|310.89|4
1725434940000|2024-09-04 07:29:00|312.87|310.87|312.9|310.9|312.9|310.9|312.87|310.87|2
1725434950000|2024-09-04 07:29:10|312.88|310.88|312.9|310.9|312.9|310.9|312.88|310.88|2
1725434960000|2024-09-04 07:29:20|312.85|310.85|312.97|310.97|312.97|310.97|312.85|310.85|9
1725434970000|2024-09-04 07:29:30|312.98|310.98|313.02|311.02|313.02|311.02|312.96|310.96|11
1725434980000|2024-09-04 07:29:40|313.03|311.03|313.04|311.04|313.04|311.04|313.03|311.03|10
1725434990000|2024-09-04 07:29:50|313.02|311.02|313.04|311.04|313.04|311.04|313.02|311.02|3
1725435000000|2024-09-04 07:30:00|313.05|311.05|313.01|311.01|313.05|311.05|312.97|310.97|11
1725435010000|2024-09-04 07:30:10|313.02|311.02|312.93|310.93|313.02|311.02|312.93|310.93|10
1725435020000|2024-09-04 07:30:20|312.92|310.92|312.9|310.9|312.92|310.92|312.9|310.9|2
1725435030000|2024-09-04 07:30:30|312.88|310.88|312.86|310.86|312.88|310.88|312.86|310.86|2
1725435040000|2024-09-04 07:30:40|312.91|310.91|313|311|313.02|311.02|312.89|310.89|10
1725435050000|2024-09-04 07:30:50|312.99|310.99|312.97|310.97|312.99|310.99|312.97|310.97|3
1725435060000|2024-09-04 07:31:00|313|311|313.06|311.06|313.08|311.08|313|311|9
1725435070000|2024-09-04 07:31:10|313.05|311.05|313.36|311.36|313.37|311.37|313.05|311.05|22
1725435080000|2024-09-04 07:31:20|313.34|311.34|313.36|311.36|313.39|311.39|313.34|311.34|12
1725435090000|2024-09-04 07:31:30|313.35|311.35|313.31|311.31|313.35|311.35|313.31|311.31|11
1725435100000|2024-09-04 07:31:40|313.3|311.3|313.31|311.31|313.32|311.32|313.28|311.28|6
1725435110000|2024-09-04 07:31:50|313.29|311.29|313.26|311.26|313.29|311.29|313.21|311.21|16
1725435120000|2024-09-04 07:32:00|313.27|311.27|313.46|311.46|313.46|311.46|313.27|311.27|12
1725435130000|2024-09-04 07:32:10|313.45|311.45|313.44|311.44|313.45|311.45|313.42|311.42|6
1725435140000|2024-09-04 07:32:20|313.42|311.42|313.43|311.43|313.47|311.47|313.41|311.41|15
1725435150000|2024-09-04 07:32:30|313.42|311.42|313.45|311.45|313.46|311.46|313.42|311.42|6
1725435160000|2024-09-04 07:32:40|313.44|311.44|313.41|311.41|313.44|311.44|313.41|311.41|3
1725435170000|2024-09-04 07:32:50|313.42|311.42|313.42|311.42|313.46|311.46|313.42|311.42|5
1725435180000|2024-09-04 07:33:00|313.43|311.43|313.42|311.42|313.49|311.49|313.39|311.39|21
1725435190000|2024-09-04 07:33:10|313.45|311.45|313.39|311.39|313.45|311.45|313.39|311.39|13
1725435200000|2024-09-04 07:33:20|313.42|311.42|313.47|311.47|313.49|311.49|313.42|311.42|9
1725435210000|2024-09-04 07:33:30|313.45|311.45|313.46|311.46|313.48|311.48|313.44|311.44|8
1725435220000|2024-09-04 07:33:40|313.45|311.45|313.3|311.3|313.45|311.45|313.3|311.3|8
1725435230000|2024-09-04 07:33:50|313.31|311.31|313.33|311.33|313.34|311.34|313.31|311.31|9
1725435240000|2024-09-04 07:34:00|313.34|311.34|313.31|311.31|313.37|311.37|313.3|311.3|6
1725435250000|2024-09-04 07:34:10|313.32|311.32|313.35|311.35|313.38|311.38|313.32|311.32|15
1725435260000|2024-09-04 07:34:20|313.33|311.33|313.33|311.33|313.35|311.35|313.33|311.33|3
1725435270000|2024-09-04 07:34:30|313.35|311.35|313.35|311.35|313.35|311.35|313.35|311.35|1
1725435290000|2024-09-04 07:34:50|313.3|311.3|313.34|311.34|313.34|311.34|313.3|311.3|17
1725435300000|2024-09-04 07:35:00|313.33|311.33|313.33|311.33|313.35|311.35|313.31|311.31|19
1725435310000|2024-09-04 07:35:10|313.32|311.32|313.34|311.34|313.35|311.35|313.32|311.32|7
1725435320000|2024-09-04 07:35:20|313.35|311.35|313.34|311.34|313.35|311.35|313.34|311.34|2
1725435330000|2024-09-04 07:35:30|313.35|311.35|313.36|311.36|313.37|311.37|313.34|311.34|10
1725435340000|2024-09-04 07:35:40|313.37|311.37|313.39|311.39|313.39|311.39|313.35|311.35|8
1725435350000|2024-09-04 07:35:50|313.38|311.38|313.38|311.38|313.39|311.39|313.38|311.38|9
1725435360000|2024-09-04 07:36:00|313.37|311.37|313.41|311.41|313.44|311.44|313.37|311.37|9
1725435370000|2024-09-04 07:36:10|313.4|311.4|313.4|311.4|313.4|311.4|313.37|311.37|10
1725435380000|2024-09-04 07:36:20|313.39|311.39|313.46|311.46|313.46|311.46|313.39|311.39|17
1725435390000|2024-09-04 07:36:30|313.47|311.47|313.73|311.73|313.77|311.77|313.47|311.47|12
1725435400000|2024-09-04 07:36:40|313.69|311.69|313.59|311.59|313.69|311.69|313.56|311.56|9
1725435410000|2024-09-04 07:36:50|313.61|311.61|313.59|311.59|313.62|311.62|313.59|311.59|3
1725435420000|2024-09-04 07:37:00|313.56|311.56|313.52|311.52|313.56|311.56|313.52|311.52|3
1725435430000|2024-09-04 07:37:10|313.47|311.47|313.33|311.33|313.47|311.47|313.29|311.29|11
1725435440000|2024-09-04 07:37:20|313.34|311.34|313.52|311.52|313.53|311.53|313.32|311.32|16
1725435450000|2024-09-04 07:37:30|313.54|311.54|313.57|311.57|313.58|311.58|313.52|311.52|5
1725435460000|2024-09-04 07:37:40|313.58|311.58|313.71|311.71|313.71|311.71|313.58|311.58|16
1725435470000|2024-09-04 07:37:50|313.7|311.7|313.68|311.68|313.72|311.72|313.68|311.68|6
1725435480000|2024-09-04 07:38:00|313.64|311.64|313.55|311.55|313.64|311.64|313.55|311.55|2
1725435490000|2024-09-04 07:38:10|313.54|311.54|313.73|311.73|313.75|311.75|313.54|311.54|16
1725435500000|2024-09-04 07:38:20|313.74|311.74|313.75|311.75|313.77|311.77|313.73|311.73|19
1725435510000|2024-09-04 07:38:30|313.74|311.74|313.77|311.77|313.77|311.77|313.72|311.72|10
1725435520000|2024-09-04 07:38:40|313.79|311.79|313.78|311.78|313.8|311.8|313.78|311.78|6
1725435530000|2024-09-04 07:38:50|313.79|311.79|313.77|311.77|313.8|311.8|313.75|311.75|10
1725435540000|2024-09-04 07:39:00|313.76|311.76|313.77|311.77|313.77|311.77|313.76|311.76|2
1725435550000|2024-09-04 07:39:10|313.75|311.75|313.77|311.77|313.77|311.77|313.73|311.73|4
1725435560000|2024-09-04 07:39:20|313.78|311.78|313.78|311.78|313.8|311.8|313.78|311.78|6
1725435570000|2024-09-04 07:39:30|313.79|311.79|313.82|311.82|313.87|311.87|313.78|311.78|15
1725435580000|2024-09-04 07:39:40|313.83|311.83|313.78|311.78|313.83|311.83|313.75|311.75|14
1725435590000|2024-09-04 07:39:50|313.79|311.79|313.67|311.67|313.8|311.8|313.67|311.67|12
1725435600000|2024-09-04 07:40:00|313.68|311.68|313.79|311.79|313.81|311.81|313.68|311.68|15
1725435610000|2024-09-04 07:40:10|313.78|311.78|313.75|311.75|313.78|311.78|313.75|311.75|3
1725435620000|2024-09-04 07:40:20|313.77|311.77|313.75|311.75|313.77|311.77|313.75|311.75|2
1725435630000|2024-09-04 07:40:30|313.73|311.73|313.64|311.64|313.73|311.73|313.64|311.64|2
1725435640000|2024-09-04 07:40:40|313.68|311.68|313.79|311.79|313.79|311.79|313.68|311.68|6
1725435650000|2024-09-04 07:40:50|313.78|311.78|313.74|311.74|313.79|311.79|313.74|311.74|6
1725435660000|2024-09-04 07:41:00|313.75|311.75|313.77|311.77|313.81|311.81|313.75|311.75|11
1725435670000|2024-09-04 07:41:10|313.76|311.76|313.88|311.88|313.88|311.88|313.75|311.75|12
1725435680000|2024-09-04 07:41:20|313.85|311.85|314.12|312.12|314.13|312.13|313.85|311.85|21
1725435690000|2024-09-04 07:41:30|314.11|312.11|314.23|312.23|314.26|312.26|314.09|312.09|10
1725435700000|2024-09-04 07:41:40|314.22|312.22|314.14|312.14|314.22|312.22|314.1|312.1|15
1725435710000|2024-09-04 07:41:50|314.11|312.11|314.12|312.12|314.14|312.14|314.11|312.11|4
1725435720000|2024-09-04 07:42:00|314.11|312.11|314.11|312.11|314.13|312.13|314.11|312.11|6
1725435730000|2024-09-04 07:42:10|314.12|312.12|314.15|312.15|314.19|312.19|314.11|312.11|8
1725435740000|2024-09-04 07:42:20|314.14|312.14|314.11|312.11|314.14|312.14|314.11|312.11|9
1725435750000|2024-09-04 07:42:30|314.12|312.12|314.15|312.15|314.22|312.22|314.12|312.12|15
1725435760000|2024-09-04 07:42:40|314.14|312.14|314.06|312.06|314.14|312.14|314.04|312.04|11
1725435770000|2024-09-04 07:42:50|314.05|312.05|314.26|312.26|314.26|312.26|314.04|312.04|17
1725435780000|2024-09-04 07:43:00|314.27|312.27|314.3|312.3|314.4|312.4|314.27|312.27|21
1725435790000|2024-09-04 07:43:10|314.28|312.28|314.48|312.48|314.49|312.49|314.28|312.28|15
1725435800000|2024-09-04 07:43:20|314.49|312.49|314.36|312.36|314.49|312.49|314.36|312.36|13
1725435810000|2024-09-04 07:43:30|314.37|312.37|314.44|312.44|314.44|312.44|314.36|312.36|15
1725435820000|2024-09-04 07:43:40|314.43|312.43|314.46|312.46|314.46|312.46|314.4|312.4|19
1725435830000|2024-09-04 07:43:50|314.45|312.45|314.43|312.43|314.45|312.45|314.41|312.41|8
1725435840000|2024-09-04 07:44:00|314.44|312.44|314.79|312.79|314.79|312.79|314.43|312.43|15
1725435850000|2024-09-04 07:44:10|314.93|312.93|315.02|313.02|315.06|313.06|314.93|312.93|7
1725435860000|2024-09-04 07:44:20|315.01|313.01|315.09|313.09|315.09|313.09|314.98|312.98|14
1725435870000|2024-09-04 07:44:30|315.1|313.1|315.07|313.07|315.13|313.13|315.07|313.07|10
1725435880000|2024-09-04 07:44:40|315.02|313.02|315.02|313.02|315.04|313.04|314.97|312.97|7
1725435890000|2024-09-04 07:44:50|315.01|313.01|315.04|313.04|315.04|313.04|314.98|312.98|14
1725435900000|2024-09-04 07:45:00|315.06|313.06|315.02|313.02|315.07|313.07|314.98|312.98|23
1725435910000|2024-09-04 07:45:10|315.03|313.03|315.07|313.07|315.07|313.07|315.03|313.03|6
1725435920000|2024-09-04 07:45:20|315.02|313.02|314.78|312.78|315.02|313.02|314.76|312.76|12
1725435930000|2024-09-04 07:45:30|314.76|312.76|314.73|312.73|314.78|312.78|314.73|312.73|7
1725435940000|2024-09-04 07:45:40|314.75|312.75|314.72|312.72|314.77|312.77|314.71|312.71|11
1725435950000|2024-09-04 07:45:50|314.76|312.76|314.59|312.59|314.76|312.76|314.54|312.54|10
1725435960000|2024-09-04 07:46:00|314.58|312.58|314.53|312.53|314.59|312.59|314.39|312.39|21
1725435970000|2024-09-04 07:46:10|314.54|312.54|314.55|312.55|314.63|312.63|314.54|312.54|13
1725435980000|2024-09-04 07:46:20|314.52|312.52|314.47|312.47|314.52|312.52|314.44|312.44|19
1725435990000|2024-09-04 07:46:30|314.48|312.48|314.39|312.39|314.48|312.48|314.39|312.39|14
1725436000000|2024-09-04 07:46:40|314.38|312.38|314.21|312.21|314.38|312.38|314.09|312.09|14
1725436010000|2024-09-04 07:46:50|314.23|312.23|314.19|312.19|314.24|312.24|314.19|312.19|9
1725436020000|2024-09-04 07:47:00|314.2|312.2|314.19|312.19|314.39|312.39|314.19|312.19|23
1725436030000|2024-09-04 07:47:10|314.22|312.22|314.21|312.21|314.25|312.25|314.18|312.18|13
1725436040000|2024-09-04 07:47:20|314.2|312.2|313.99|311.99|314.21|312.21|313.99|311.99|7
1725436050000|2024-09-04 07:47:30|313.98|311.98|314.01|312.01|314.08|312.08|313.98|311.98|12
1725436060000|2024-09-04 07:47:40|314.02|312.02|314.01|312.01|314.07|312.07|314|312|13
1725436070000|2024-09-04 07:47:50|314|312|313.98|311.98|314.03|312.03|313.98|311.98|10
1725436080000|2024-09-04 07:48:00|314|312|313.86|311.86|314.01|312.01|313.86|311.86|16
1725436090000|2024-09-04 07:48:10|313.9|311.9|313.96|311.96|314.1|312.1|313.9|311.9|16
1725436100000|2024-09-04 07:48:20|313.92|311.92|313.85|311.85|313.93|311.93|313.85|311.85|18
1725436110000|2024-09-04 07:48:30|313.86|311.86|313.86|311.86|313.89|311.89|313.86|311.86|6
1725436120000|2024-09-04 07:48:40|313.87|311.87|313.87|311.87|313.91|311.91|313.86|311.86|9
1725436130000|2024-09-04 07:48:50|313.86|311.86|313.95|311.95|313.95|311.95|313.86|311.86|8
1725436140000|2024-09-04 07:49:00|313.99|311.99|314.07|312.07|314.1|312.1|313.99|311.99|12
1725436150000|2024-09-04 07:49:10|314.08|312.08|314.19|312.19|314.21|312.21|314.08|312.08|9
1725436160000|2024-09-04 07:49:20|314.21|312.21|314.14|312.14|314.21|312.21|314.14|312.14|7
1725436170000|2024-09-04 07:49:30|314.15|312.15|314.19|312.19|314.19|312.19|314.11|312.11|11
1725436180000|2024-09-04 07:49:40|314.18|312.18|314.18|312.18|314.21|312.21|314.17|312.17|9
1725436190000|2024-09-04 07:49:50|314.16|312.16|314.21|312.21|314.23|312.23|314.15|312.15|11
1725436200000|2024-09-04 07:50:00|314.2|312.2|314.18|312.18|314.22|312.22|314.15|312.15|12
1725436210000|2024-09-04 07:50:10|314.19|312.19|314.02|312.02|314.19|312.19|314.02|312.02|13
1725436220000|2024-09-04 07:50:20|313.94|311.94|313.94|311.94|313.96|311.96|313.91|311.91|6
1725436230000|2024-09-04 07:50:30|313.88|311.88|313.75|311.75|313.88|311.88|313.75|311.75|3
1725436240000|2024-09-04 07:50:40|313.74|311.74|313.76|311.76|313.79|311.79|313.74|311.74|11
1725436250000|2024-09-04 07:50:50|313.77|311.77|313.78|311.78|313.86|311.86|313.77|311.77|7
1725436260000|2024-09-04 07:51:00|313.77|311.77|313.77|311.77|313.79|311.79|313.74|311.74|14
1725436270000|2024-09-04 07:51:10|313.74|311.74|313.82|311.82|313.86|311.86|313.74|311.74|17
1725436280000|2024-09-04 07:51:20|313.83|311.83|313.77|311.77|313.84|311.84|313.77|311.77|9
1725436290000|2024-09-04 07:51:30|313.76|311.76|313.64|311.64|313.77|311.77|313.64|311.64|6
1725436300000|2024-09-04 07:51:40|313.63|311.63|313.6|311.6|313.63|311.63|313.6|311.6|2
1725436310000|2024-09-04 07:51:50|313.62|311.62|313.58|311.58|313.62|311.62|313.58|311.58|2
1725436320000|2024-09-04 07:52:00|313.52|311.52|313.38|311.38|313.52|311.52|313.35|311.35|10
1725436330000|2024-09-04 07:52:10|313.39|311.39|313.34|311.34|313.39|311.39|313.32|311.32|10
1725436340000|2024-09-04 07:52:20|313.31|311.31|313.29|311.29|313.31|311.31|313.2|311.2|14
1725436350000|2024-09-04 07:52:30|313.35|311.35|313.37|311.37|313.37|311.37|313.33|311.33|10
1725436360000|2024-09-04 07:52:40|313.36|311.36|313.35|311.35|313.38|311.38|313.35|311.35|12
1725436370000|2024-09-04 07:52:50|313.36|311.36|313.36|311.36|313.37|311.37|313.33|311.33|10
1725436380000|2024-09-04 07:53:00|313.35|311.35|313.36|311.36|313.38|311.38|313.35|311.35|10
1725436390000|2024-09-04 07:53:10|313.33|311.33|313.27|311.27|313.33|311.33|313.27|311.27|4
1725436400000|2024-09-04 07:53:20|313.3|311.3|313.36|311.36|313.39|311.39|313.3|311.3|12
1725436410000|2024-09-04 07:53:30|313.35|311.35|313.25|311.25|313.36|311.36|313.24|311.24|14
1725436420000|2024-09-04 07:53:40|313.24|311.24|313.25|311.25|313.27|311.27|313.23|311.23|13
1725436430000|2024-09-04 07:53:50|313.26|311.26|313.34|311.34|313.35|311.35|313.26|311.26|10
1725436440000|2024-09-04 07:54:00|313.33|311.33|313.33|311.33|313.33|311.33|313.3|311.3|11
1725436450000|2024-09-04 07:54:10|313.37|311.37|313.42|311.42|313.42|311.42|313.34|311.34|11
1725436460000|2024-09-04 07:54:20|313.41|311.41|313.53|311.53|313.53|311.53|313.41|311.41|15
1725436470000|2024-09-04 07:54:30|313.52|311.52|313.51|311.51|313.56|311.56|313.51|311.51|15
1725436480000|2024-09-04 07:54:40|313.53|311.53|313.58|311.58|313.58|311.58|313.53|311.53|7
1725436490000|2024-09-04 07:54:50|313.49|311.49|313.31|311.31|313.49|311.49|313.26|311.26|10
1725436500000|2024-09-04 07:55:00|313.33|311.33|313.31|311.31|313.33|311.33|313.3|311.3|7
1725436510000|2024-09-04 07:55:10|313.32|311.32|313.32|311.32|313.32|311.32|313.24|311.24|12
1725436520000|2024-09-04 07:55:20|313.33|311.33|313.34|311.34|313.36|311.36|313.33|311.33|5
1725436530000|2024-09-04 07:55:30|313.38|311.38|313.36|311.36|313.38|311.38|313.36|311.36|9
1725436540000|2024-09-04 07:55:40|313.37|311.37|313.28|311.28|313.37|311.37|313.28|311.28|11
1725436550000|2024-09-04 07:55:50|313.25|311.25|313.18|311.18|313.25|311.25|313.18|311.18|4
1725436560000|2024-09-04 07:56:00|313.17|311.17|313.25|311.25|313.25|311.25|313.13|311.13|14
1725436570000|2024-09-04 07:56:10|313.23|311.23|313.24|311.24|313.24|311.24|313.21|311.21|15
1725436580000|2024-09-04 07:56:20|313.23|311.23|313.24|311.24|313.3|311.3|313.23|311.23|14
1725436590000|2024-09-04 07:56:30|313.25|311.25|313.23|311.23|313.25|311.25|313.22|311.22|11
1725436600000|2024-09-04 07:56:40|313.22|311.22|313.23|311.23|313.27|311.27|313.22|311.22|11
1725436620000|2024-09-04 07:57:00|313.25|311.25|313.34|311.34|313.37|311.37|313.25|311.25|7
1725436630000|2024-09-04 07:57:10|313.36|311.36|313.4|311.4|313.41|311.41|313.34|311.34|16
1725436640000|2024-09-04 07:57:20|313.39|311.39|313.43|311.43|313.44|311.44|313.38|311.38|12
1725436650000|2024-09-04 07:57:30|313.44|311.44|313.42|311.42|313.5|311.5|313.42|311.42|16
1725436660000|2024-09-04 07:57:40|313.43|311.43|313.51|311.51|313.52|311.52|313.43|311.43|14
1725436670000|2024-09-04 07:57:50|313.5|311.5|313.51|311.51|313.51|311.51|313.48|311.48|7
1725436680000|2024-09-04 07:58:00|313.52|311.52|313.53|311.53|313.53|311.53|313.5|311.5|11
1725436690000|2024-09-04 07:58:10|313.54|311.54|313.56|311.56|313.56|311.56|313.53|311.53|16
1725436700000|2024-09-04 07:58:20|313.54|311.54|313.4|311.4|313.54|311.54|313.4|311.4|6
1725436710000|2024-09-04 07:58:30|313.39|311.39|313.41|311.41|313.41|311.41|313.39|311.39|4
1725436720000|2024-09-04 07:58:40|313.42|311.42|313.42|311.42|313.42|311.42|313.41|311.41|3
1725436730000|2024-09-04 07:58:50|313.45|311.45|313.38|311.38|313.45|311.45|313.38|311.38|3
1725436750000|2024-09-04 07:59:10|313.37|311.37|313.24|311.24|313.38|311.38|313.24|311.24|5
1725436770000|2024-09-04 07:59:30|313.25|311.25|313.28|311.28|313.28|311.28|313.25|311.25|6
1725436780000|2024-09-04 07:59:40|313.26|311.26|313.29|311.29|313.29|311.29|313.26|311.26|11
1725436790000|2024-09-04 07:59:50|313.3|311.3|313.29|311.29|313.3|311.3|313.28|311.28|4
1725436800000|2024-09-04 08:00:00|313.3|311.3|313.42|311.42|313.42|311.42|313.3|311.3|17
1725436810000|2024-09-04 08:00:10|313.43|311.43|313.43|311.43|313.49|311.49|313.38|311.38|15
1725436820000|2024-09-04 08:00:20|313.46|311.46|313.52|311.52|313.54|311.54|313.46|311.46|4
1725436830000|2024-09-04 08:00:30|313.51|311.51|313.36|311.36|313.51|311.51|313.36|311.36|4
1725436840000|2024-09-04 08:00:40|313.35|311.35|313.35|311.35|313.35|311.35|313.35|311.35|1
1725436850000|2024-09-04 08:00:50|313.36|311.36|313.36|311.36|313.36|311.36|313.36|311.36|1
1725436860000|2024-09-04 08:01:00|313.38|311.38|313.38|311.38|313.38|311.38|313.38|311.38|1
1725436870000|2024-09-04 08:01:10|313.39|311.39|313.38|311.38|313.39|311.39|313.38|311.38|2
1725436880000|2024-09-04 08:01:20|313.44|311.44|313.43|311.43|313.44|311.44|313.42|311.42|3
1725436890000|2024-09-04 08:01:30|313.44|311.44|313.61|311.61|313.63|311.63|313.44|311.44|9
1725436900000|2024-09-04 08:01:40|313.62|311.62|313.61|311.61|313.65|311.65|313.61|311.61|7
1725436910000|2024-09-04 08:01:50|313.6|311.6|313.56|311.56|313.6|311.6|313.55|311.55|4
1725436920000|2024-09-04 08:02:00|313.55|311.55|313.61|311.61|313.61|311.61|313.54|311.54|10
1725436930000|2024-09-04 08:02:10|313.58|311.58|313.63|311.63|313.63|311.63|313.57|311.57|14
1725436940000|2024-09-04 08:02:20|313.62|311.62|313.51|311.51|313.62|311.62|313.5|311.5|7
1725436950000|2024-09-04 08:02:30|313.5|311.5|313.51|311.51|313.51|311.51|313.5|311.5|2
1725436960000|2024-09-04 08:02:40|313.5|311.5|313.29|311.29|313.5|311.5|313.29|311.29|11
1725436970000|2024-09-04 08:02:50|313.27|311.27|313.33|311.33|313.34|311.34|313.27|311.27|7
1725437010000|2024-09-04 08:03:30|313.36|311.36|313.37|311.37|313.37|311.37|313.36|311.36|2
1725437040000|2024-09-04 08:04:00|313.47|311.47|313.49|311.49|313.52|311.52|313.47|311.47|6
1725437050000|2024-09-04 08:04:10|313.5|311.5|313.5|311.5|313.5|311.5|313.5|311.5|1
1725437060000|2024-09-04 08:04:20|313.49|311.49|313.5|311.5|313.5|311.5|313.49|311.49|2
1725437070000|2024-09-04 08:04:30|313.51|311.51|313.67|311.67|313.67|311.67|313.5|311.5|4
1725437080000|2024-09-04 08:04:40|313.69|311.69|313.65|311.65|313.69|311.69|313.65|311.65|9
1725437110000|2024-09-04 08:05:10|313.62|311.62|313.48|311.48|313.62|311.62|313.48|311.48|4
1725437160000|2024-09-04 08:06:00|313.5|311.5|313.52|311.52|313.52|311.52|313.5|311.5|2
1725437170000|2024-09-04 08:06:10|313.53|311.53|313.53|311.53|313.53|311.53|313.53|311.53|1
1725437180000|2024-09-04 08:06:20|313.55|311.55|313.63|311.63|313.63|311.63|313.55|311.55|8
1725437210000|2024-09-04 08:06:50|313.62|311.62|313.52|311.52|313.62|311.62|313.52|311.52|9
1725437220000|2024-09-04 08:07:00|313.51|311.51|313.53|311.53|313.54|311.54|313.51|311.51|9
1725437230000|2024-09-04 08:07:10|313.57|311.57|313.58|311.58|313.6|311.6|313.57|311.57|4
1725437240000|2024-09-04 08:07:20|313.57|311.57|313.6|311.6|313.6|311.6|313.57|311.57|13
1725437250000|2024-09-04 08:07:30|313.59|311.59|313.59|311.59|313.59|311.59|313.58|311.58|11
1725437260000|2024-09-04 08:07:40|313.58|311.58|313.59|311.59|313.59|311.59|313.58|311.58|2
1725437270000|2024-09-04 08:07:50|313.58|311.58|313.59|311.59|313.6|311.6|313.58|311.58|14
1725437280000|2024-09-04 08:08:00|313.6|311.6|313.61|311.61|313.61|311.61|313.59|311.59|8
1725437290000|2024-09-04 08:08:10|313.59|311.59|313.59|311.59|313.59|311.59|313.59|311.59|1
1725437300000|2024-09-04 08:08:20|313.6|311.6|313.72|311.72|313.72|311.72|313.6|311.6|9
1725437310000|2024-09-04 08:08:30|313.7|311.7|313.66|311.66|313.72|311.72|313.65|311.65|15
1725437320000|2024-09-04 08:08:40|313.67|311.67|313.59|311.59|313.67|311.67|313.59|311.59|19
1725437330000|2024-09-04 08:08:50|313.6|311.6|313.56|311.56|313.6|311.6|313.56|311.56|4
1725437340000|2024-09-04 08:09:00|313.59|311.59|313.65|311.65|313.66|311.66|313.59|311.59|7
1725437350000|2024-09-04 08:09:10|313.64|311.64|313.61|311.61|313.67|311.67|313.61|311.61|19
1725437360000|2024-09-04 08:09:20|313.62|311.62|313.63|311.63|313.63|311.63|313.62|311.62|2
1725437370000|2024-09-04 08:09:30|313.66|311.66|313.57|311.57|313.66|311.66|313.55|311.55|10
1725437380000|2024-09-04 08:09:40|313.56|311.56|313.49|311.49|313.56|311.56|313.49|311.49|7
1725437390000|2024-09-04 08:09:50|313.51|311.51|313.51|311.51|313.54|311.54|313.51|311.51|12
1725437400000|2024-09-04 08:10:00|313.52|311.52|313.51|311.51|313.53|311.53|313.5|311.5|8
1725437410000|2024-09-04 08:10:10|313.53|311.53|313.49|311.49|313.54|311.54|313.49|311.49|5
1725437420000|2024-09-04 08:10:20|313.47|311.47|313.35|311.35|313.47|311.47|313.35|311.35|7
1725437430000|2024-09-04 08:10:30|313.34|311.34|313.29|311.29|313.35|311.35|313.29|311.29|4
1725437440000|2024-09-04 08:10:40|313.3|311.3|313.23|311.23|313.3|311.3|313.23|311.23|4
1725437450000|2024-09-04 08:10:50|313.21|311.21|313.04|311.04|313.21|311.21|313.04|311.04|7
1725437460000|2024-09-04 08:11:00|313.07|311.07|313.1|311.1|313.1|311.1|313.01|311.01|12
1725437470000|2024-09-04 08:11:10|313.11|311.11|313.04|311.04|313.11|311.11|313.04|311.04|11
1725437480000|2024-09-04 08:11:20|313.05|311.05|313.08|311.08|313.09|311.09|313.04|311.04|8
1725437490000|2024-09-04 08:11:30|313.09|311.09|313.23|311.23|313.25|311.25|313.09|311.09|12
1725437500000|2024-09-04 08:11:40|313.24|311.24|313.28|311.28|313.28|311.28|313.24|311.24|10
1725437510000|2024-09-04 08:11:50|313.25|311.25|313.25|311.25|313.25|311.25|313.25|311.25|1
1725437520000|2024-09-04 08:12:00|313.27|311.27|313.25|311.25|313.27|311.27|313.25|311.25|4
1725437530000|2024-09-04 08:12:10|313.21|311.21|313.28|311.28|313.28|311.28|313.21|311.21|7
1725437540000|2024-09-04 08:12:20|313.26|311.26|313.29|311.29|313.29|311.29|313.25|311.25|12
1725437550000|2024-09-04 08:12:30|313.28|311.28|313.28|311.28|313.29|311.29|313.28|311.28|3
1725437570000|2024-09-04 08:12:50|313.29|311.29|313.36|311.36|313.38|311.38|313.29|311.29|19
1725437580000|2024-09-04 08:13:00|313.35|311.35|313.34|311.34|313.36|311.36|313.34|311.34|10
1725437590000|2024-09-04 08:13:10|313.36|311.36|313.33|311.33|313.38|311.38|313.33|311.33|7
1725437600000|2024-09-04 08:13:20|313.34|311.34|313.34|311.34|313.36|311.36|313.34|311.34|5
1725437610000|2024-09-04 08:13:30|313.36|311.36|313.34|311.34|313.37|311.37|313.34|311.34|5
1725437620000|2024-09-04 08:13:40|313.37|311.37|313.43|311.43|313.47|311.47|313.37|311.37|10
1725437630000|2024-09-04 08:13:50|313.44|311.44|313.43|311.43|313.44|311.44|313.4|311.4|8
1725437640000|2024-09-04 08:14:00|313.44|311.44|313.4|311.4|313.46|311.46|313.39|311.39|11
1725437650000|2024-09-04 08:14:10|313.41|311.41|313.39|311.39|313.41|311.41|313.34|311.34|14
1725437660000|2024-09-04 08:14:20|313.4|311.4|313.48|311.48|313.49|311.49|313.39|311.39|14
1725437670000|2024-09-04 08:14:30|313.49|311.49|313.53|311.53|313.53|311.53|313.49|311.49|16
1725437680000|2024-09-04 08:14:40|313.55|311.55|313.49|311.49|313.58|311.58|313.49|311.49|6
1725437690000|2024-09-04 08:14:50|313.47|311.47|313.47|311.47|313.47|311.47|313.47|311.47|1
1725437700000|2024-09-04 08:15:00|313.5|311.5|313.71|311.71|313.81|311.81|313.5|311.5|23
1725437710000|2024-09-04 08:15:10|313.72|311.72|313.64|311.64|313.73|311.73|313.62|311.62|12
1725437720000|2024-09-04 08:15:20|313.65|311.65|313.75|311.75|313.75|311.75|313.61|311.61|18
1725437730000|2024-09-04 08:15:30|313.73|311.73|313.72|311.72|313.75|311.75|313.72|311.72|9
1725437740000|2024-09-04 08:15:40|313.75|311.75|313.78|311.78|313.78|311.78|313.72|311.72|18
1725437750000|2024-09-04 08:15:50|313.79|311.79|313.76|311.76|313.79|311.79|313.76|311.76|5
1725437760000|2024-09-04 08:16:00|313.77|311.77|313.77|311.77|313.77|311.77|313.77|311.77|1
1725437770000|2024-09-04 08:16:10|313.75|311.75|313.73|311.73|313.75|311.75|313.73|311.73|2
1725437780000|2024-09-04 08:16:20|313.71|311.71|313.66|311.66|313.71|311.71|313.66|311.66|4
1725437790000|2024-09-04 08:16:30|313.65|311.65|313.75|311.75|313.76|311.76|313.65|311.65|18
1725437800000|2024-09-04 08:16:40|313.8|311.8|313.89|311.89|313.89|311.89|313.8|311.8|7
1725437810000|2024-09-04 08:16:50|313.9|311.9|313.89|311.89|313.9|311.9|313.89|311.89|4
1725437820000|2024-09-04 08:17:00|313.94|311.94|313.9|311.9|313.95|311.95|313.88|311.88|13
1725437840000|2024-09-04 08:17:20|313.92|311.92|313.93|311.93|313.93|311.93|313.92|311.92|2
1725437850000|2024-09-04 08:17:30|313.94|311.94|313.94|311.94|313.94|311.94|313.94|311.94|1
1725437860000|2024-09-04 08:17:40|313.95|311.95|313.97|311.97|313.97|311.97|313.95|311.95|13
1725437870000|2024-09-04 08:17:50|313.96|311.96|313.93|311.93|313.96|311.96|313.93|311.93|4
1725437880000|2024-09-04 08:18:00|313.94|311.94|313.89|311.89|313.94|311.94|313.89|311.89|4
1725437890000|2024-09-04 08:18:10|313.92|311.92|313.94|311.94|313.94|311.94|313.91|311.91|4
1725437900000|2024-09-04 08:18:20|313.97|311.97|313.98|311.98|313.98|311.98|313.96|311.96|7
1725437910000|2024-09-04 08:18:30|313.96|311.96|313.98|311.98|314.02|312.02|313.96|311.96|18
1725437920000|2024-09-04 08:18:40|313.99|311.99|313.99|311.99|313.99|311.99|313.97|311.97|4
1725437930000|2024-09-04 08:18:50|314|312|313.81|311.81|314.02|312.02|313.73|311.73|17
1725437940000|2024-09-04 08:19:00|313.8|311.8|313.84|311.84|313.86|311.86|313.8|311.8|9
1725437950000|2024-09-04 08:19:10|313.86|311.86|313.87|311.87|313.91|311.91|313.86|311.86|16
1725437960000|2024-09-04 08:19:20|313.88|311.88|313.92|311.92|313.93|311.93|313.88|311.88|14
1725437970000|2024-09-04 08:19:30|313.95|311.95|314.09|312.09|314.09|312.09|313.95|311.95|10
1725437980000|2024-09-04 08:19:40|314.11|312.11|314.17|312.17|314.17|312.17|314.11|312.11|12
1725437990000|2024-09-04 08:19:50|314.18|312.18|314.18|312.18|314.19|312.19|314.16|312.16|10
1725438000000|2024-09-04 08:20:00|314.19|312.19|314.26|312.26|314.3|312.3|314.19|312.19|15
1725438010000|2024-09-04 08:20:10|314.27|312.27|314.29|312.29|314.33|312.33|314.26|312.26|21
1725438020000|2024-09-04 08:20:20|314.3|312.3|314.33|312.33|314.37|312.37|314.29|312.29|11
1725438030000|2024-09-04 08:20:30|314.26|312.26|314.24|312.24|314.26|312.26|314.22|312.22|5
1725438040000|2024-09-04 08:20:40|314.23|312.23|314.24|312.24|314.24|312.24|314.23|312.23|2
1725438050000|2024-09-04 08:20:50|314.3|312.3|314.32|312.32|314.32|312.32|314.3|312.3|4
1725438060000|2024-09-04 08:21:00|314.34|312.34|314.43|312.43|314.43|312.43|314.3|312.3|23
1725438070000|2024-09-04 08:21:10|314.45|312.45|314.51|312.51|314.6|312.6|314.45|312.45|13
1725438080000|2024-09-04 08:21:20|314.52|312.52|314.58|312.58|314.59|312.59|314.52|312.52|10
1725438100000|2024-09-04 08:21:40|314.56|312.56|314.61|312.61|314.61|312.61|314.56|312.56|3
1725438110000|2024-09-04 08:21:50|314.6|312.6|314.56|312.56|314.67|312.67|314.55|312.55|18
1725438120000|2024-09-04 08:22:00|314.54|312.54|314.49|312.49|314.54|312.54|314.48|312.48|6
1725438130000|2024-09-04 08:22:10|314.48|312.48|314.33|312.33|314.49|312.49|314.33|312.33|4
1725438140000|2024-09-04 08:22:20|314.34|312.34|314.5|312.5|314.5|312.5|314.33|312.33|13
1725438150000|2024-09-04 08:22:30|314.52|312.52|314.51|312.51|314.52|312.52|314.49|312.49|11
1725438160000|2024-09-04 08:22:40|314.5|312.5|314.46|312.46|314.5|312.5|314.46|312.46|7
1725438170000|2024-09-04 08:22:50|314.45|312.45|314.3|312.3|314.45|312.45|314.3|312.3|8
1725438180000|2024-09-04 08:23:00|314.27|312.27|314.21|312.21|314.27|312.27|314.16|312.16|3
1725438190000|2024-09-04 08:23:10|314.23|312.23|314.38|312.38|314.38|312.38|314.23|312.23|4
1725438200000|2024-09-04 08:23:20|314.39|312.39|314.41|312.41|314.41|312.41|314.39|312.39|3
1725438210000|2024-09-04 08:23:30|314.39|312.39|314.44|312.44|314.44|312.44|314.38|312.38|6
1725438220000|2024-09-04 08:23:40|314.45|312.45|314.44|312.44|314.45|312.45|314.44|312.44|2
1725438230000|2024-09-04 08:23:50|314.45|312.45|314.45|312.45|314.45|312.45|314.45|312.45|1
1725438240000|2024-09-04 08:24:00|314.59|312.59|314.75|312.75|314.75|312.75|314.59|312.59|14
1725438250000|2024-09-04 08:24:10|314.76|312.76|314.73|312.73|314.76|312.76|314.73|312.73|8
1725438260000|2024-09-04 08:24:20|314.74|312.74|314.59|312.59|314.74|312.74|314.59|312.59|7
1725438270000|2024-09-04 08:24:30|314.61|312.61|314.61|312.61|314.61|312.61|314.61|312.61|1
1725438280000|2024-09-04 08:24:40|314.62|312.62|314.61|312.61|314.62|312.62|314.61|312.61|4
1725438290000|2024-09-04 08:24:50|314.59|312.59|314.59|312.59|314.59|312.59|314.59|312.59|1
1725438300000|2024-09-04 08:25:00|314.57|312.57|314.56|312.56|314.61|312.61|314.53|312.53|8
1725438310000|2024-09-04 08:25:10|314.58|312.58|314.61|312.61|314.61|312.61|314.58|312.58|4
1725438320000|2024-09-04 08:25:20|314.6|312.6|314.44|312.44|314.6|312.6|314.44|312.44|5
1725438330000|2024-09-04 08:25:30|314.47|312.47|314.47|312.47|314.47|312.47|314.47|312.47|1
1725438340000|2024-09-04 08:25:40|314.5|312.5|314.48|312.48|314.5|312.5|314.47|312.47|5
1725438350000|2024-09-04 08:25:50|314.49|312.49|314.49|312.49|314.49|312.49|314.47|312.47|3
1725438360000|2024-09-04 08:26:00|314.54|312.54|314.57|312.57|314.59|312.59|314.54|312.54|4
1725438370000|2024-09-04 08:26:10|314.58|312.58|314.58|312.58|314.59|312.59|314.58|312.58|3
1725438380000|2024-09-04 08:26:20|314.61|312.61|314.72|312.72|314.72|312.72|314.61|312.61|11
1725438390000|2024-09-04 08:26:30|314.74|312.74|314.65|312.65|314.74|312.74|314.64|312.64|18
1725438400000|2024-09-04 08:26:40|314.64|312.64|314.66|312.66|314.66|312.66|314.64|312.64|9
1725438410000|2024-09-04 08:26:50|314.67|312.67|314.64|312.64|314.68|312.68|314.64|312.64|7
1725438420000|2024-09-04 08:27:00|314.66|312.66|314.64|312.64|314.67|312.67|314.61|312.61|11
1725438430000|2024-09-04 08:27:10|314.63|312.63|314.67|312.67|314.67|312.67|314.62|312.62|7
1725438440000|2024-09-04 08:27:20|314.68|312.68|314.67|312.67|314.68|312.68|314.67|312.67|2
1725438450000|2024-09-04 08:27:30|314.65|312.65|314.68|312.68|314.7|312.7|314.65|312.65|9
1725438460000|2024-09-04 08:27:40|314.69|312.69|314.69|312.69|314.69|312.69|314.68|312.68|5
1725438470000|2024-09-04 08:27:50|314.7|312.7|314.67|312.67|314.73|312.73|314.67|312.67|5
1725438480000|2024-09-04 08:28:00|314.65|312.65|314.69|312.69|314.71|312.71|314.63|312.63|6
1725438490000|2024-09-04 08:28:10|314.66|312.66|314.63|312.63|314.66|312.66|314.63|312.63|4
1725438500000|2024-09-04 08:28:20|314.61|312.61|314.57|312.57|314.61|312.61|314.54|312.54|3
1725438510000|2024-09-04 08:28:30|314.61|312.61|314.61|312.61|314.61|312.61|314.61|312.61|1
1725438520000|2024-09-04 08:28:40|314.65|312.65|314.74|312.74|314.81|312.81|314.65|312.65|21
1725438530000|2024-09-04 08:28:50|314.76|312.76|314.79|312.79|314.79|312.79|314.75|312.75|8
1725438540000|2024-09-04 08:29:00|314.8|312.8|314.96|312.96|315.01|313.01|314.8|312.8|15
1725438550000|2024-09-04 08:29:10|314.98|312.98|314.99|312.99|314.99|312.99|314.95|312.95|18
1725438560000|2024-09-04 08:29:20|315|313|315|313|315.03|313.03|314.98|312.98|19
1725438570000|2024-09-04 08:29:30|315.01|313.01|315|313|315.07|313.07|315|313|16
1725438580000|2024-09-04 08:29:40|315.01|313.01|315.05|313.05|315.05|313.05|315.01|313.01|4
1725438590000|2024-09-04 08:29:50|315.04|313.04|315.07|313.07|315.07|313.07|315.04|313.04|6
1725438600000|2024-09-04 08:30:00|315.06|313.06|314.96|312.96|315.07|313.07|314.93|312.93|21
1725438610000|2024-09-04 08:30:10|314.97|312.97|315.07|313.07|315.07|313.07|314.97|312.97|10
1725438620000|2024-09-04 08:30:20|315.08|313.08|315.07|313.07|315.08|313.08|315.07|313.07|2
1725438630000|2024-09-04 08:30:30|315.02|313.02|315.02|313.02|315.02|313.02|315.02|313.02|1
1725438640000|2024-09-04 08:30:40|314.95|312.95|314.93|312.93|314.95|312.95|314.92|312.92|7
1725438650000|2024-09-04 08:30:50|314.92|312.92|314.9|312.9|314.97|312.97|314.9|312.9|10
1725438660000|2024-09-04 08:31:00|314.85|312.85|314.84|312.84|314.85|312.85|314.77|312.77|15
1725438670000|2024-09-04 08:31:10|314.85|312.85|314.79|312.79|314.85|312.85|314.79|312.79|7
1725438690000|2024-09-04 08:31:30|314.85|312.85|315|313|315.01|313.01|314.85|312.85|13
1725438700000|2024-09-04 08:31:40|315.01|313.01|314.92|312.92|315.07|313.07|314.92|312.92|27
1725438710000|2024-09-04 08:31:50|314.93|312.93|314.93|312.93|314.99|312.99|314.92|312.92|17
1725438720000|2024-09-04 08:32:00|314.94|312.94|315.05|313.05|315.05|313.05|314.94|312.94|20
1725438730000|2024-09-04 08:32:10|315.02|313.02|315.01|313.01|315.03|313.03|314.99|312.99|10
1725438740000|2024-09-04 08:32:20|315|313|315.07|313.07|315.07|313.07|315|313|14
1725438780000|2024-09-04 08:33:00|315.06|313.06|315.05|313.05|315.06|313.06|315.05|313.05|2
1725438800000|2024-09-04 08:33:20|315.04|313.04|315.03|313.03|315.04|313.04|315.03|313.03|2
1725438810000|2024-09-04 08:33:30|315.02|313.02|315|313|315.02|313.02|315|313|3
1725438820000|2024-09-04 08:33:40|314.93|312.93|314.91|312.91|314.93|312.93|314.91|312.91|3
1725438830000|2024-09-04 08:33:50|314.81|312.81|314.78|312.78|314.82|312.82|314.78|312.78|6
1725438840000|2024-09-04 08:34:00|314.77|312.77|314.66|312.66|314.77|312.77|314.66|312.66|7
1725438850000|2024-09-04 08:34:10|314.61|312.61|314.57|312.57|314.61|312.61|314.57|312.57|4
1725438860000|2024-09-04 08:34:20|314.54|312.54|314.41|312.41|314.54|312.54|314.41|312.41|12
1725438880000|2024-09-04 08:34:40|314.35|312.35|314.17|312.17|314.35|312.35|314.17|312.17|11
1725438890000|2024-09-04 08:34:50|314.16|312.16|314.19|312.19|314.24|312.24|314.16|312.16|15
1725438900000|2024-09-04 08:35:00|314.18|312.18|314.23|312.23|314.27|312.27|314.15|312.15|11
1725438920000|2024-09-04 08:35:20|314.22|312.22|314.17|312.17|314.22|312.22|314.17|312.17|2
1725438930000|2024-09-04 08:35:30|314.13|312.13|314.25|312.25|314.26|312.26|314.13|312.13|12
1725438950000|2024-09-04 08:35:50|314.19|312.19|314.19|312.19|314.19|312.19|314.19|312.19|1
1725438960000|2024-09-04 08:36:00|314.23|312.23|314.23|312.23|314.23|312.23|314.23|312.23|1
1725438970000|2024-09-04 08:36:10|314.22|312.22|314.34|312.34|314.37|312.37|314.22|312.22|7
1725438980000|2024-09-04 08:36:20|314.35|312.35|314.26|312.26|314.35|312.35|314.26|312.26|8
1725438990000|2024-09-04 08:36:30|314.27|312.27|314.38|312.38|314.38|312.38|314.27|312.27|13
1725439000000|2024-09-04 08:36:40|314.39|312.39|314.35|312.35|314.39|312.39|314.35|312.35|9
1725439010000|2024-09-04 08:36:50|314.36|312.36|314.35|312.35|314.37|312.37|314.33|312.33|10
1725439020000|2024-09-04 08:37:00|314.36|312.36|314.47|312.47|314.48|312.48|314.36|312.36|10
1725439030000|2024-09-04 08:37:10|314.46|312.46|314.44|312.44|314.46|312.46|314.36|312.36|13
1725439040000|2024-09-04 08:37:20|314.45|312.45|314.44|312.44|314.47|312.47|314.44|312.44|8
1725439050000|2024-09-04 08:37:30|314.45|312.45|314.44|312.44|314.45|312.45|314.42|312.42|4
1725439060000|2024-09-04 08:37:40|314.4|312.4|314.27|312.27|314.4|312.4|314.26|312.26|7
1725439070000|2024-09-04 08:37:50|314.24|312.24|314.29|312.29|314.29|312.29|314.24|312.24|3
1725439080000|2024-09-04 08:38:00|314.3|312.3|314.29|312.29|314.3|312.3|314.29|312.29|2
1725439090000|2024-09-04 08:38:10|314.28|312.28|314.27|312.27|314.28|312.28|314.27|312.27|2
1725439100000|2024-09-04 08:38:20|314.26|312.26|314.21|312.21|314.26|312.26|314.21|312.21|2
1725439110000|2024-09-04 08:38:30|314.22|312.22|314.22|312.22|314.23|312.23|314.22|312.22|9
1725439120000|2024-09-04 08:38:40|314.21|312.21|314.22|312.22|314.22|312.22|314.21|312.21|4
1725439130000|2024-09-04 08:38:50|314.21|312.21|314.27|312.27|314.27|312.27|314.21|312.21|7
1725439140000|2024-09-04 08:39:00|314.38|312.38|314.66|312.66|314.68|312.68|314.37|312.37|21
1725439150000|2024-09-04 08:39:10|314.67|312.67|314.59|312.59|314.69|312.69|314.58|312.58|14
1725439160000|2024-09-04 08:39:20|314.58|312.58|314.58|312.58|314.58|312.58|314.58|312.58|1
1725439180000|2024-09-04 08:39:40|314.54|312.54|314.59|312.59|314.61|312.61|314.54|312.54|8
1725439190000|2024-09-04 08:39:50|314.6|312.6|314.6|312.6|314.61|312.61|314.59|312.59|10
1725439200000|2024-09-04 08:40:00|314.61|312.61|314.67|312.67|314.72|312.72|314.61|312.61|7
1725439210000|2024-09-04 08:40:10|314.69|312.69|314.66|312.66|314.69|312.69|314.66|312.66|3
1725439220000|2024-09-04 08:40:20|314.65|312.65|314.61|312.61|314.65|312.65|314.58|312.58|3
1725439230000|2024-09-04 08:40:30|314.6|312.6|314.59|312.59|314.6|312.6|314.59|312.59|2
1725439240000|2024-09-04 08:40:40|314.56|312.56|314.4|312.4|314.56|312.56|314.4|312.4|7
1725439250000|2024-09-04 08:40:50|314.39|312.39|314.39|312.39|314.39|312.39|314.39|312.39|1
1725439260000|2024-09-04 08:41:00|314.4|312.4|314.34|312.34|314.41|312.41|314.34|312.34|14
1725439270000|2024-09-04 08:41:10|314.28|312.28|314.26|312.26|314.28|312.28|314.26|312.26|3
1725439290000|2024-09-04 08:41:30|314.23|312.23|314.23|312.23|314.23|312.23|314.23|312.23|1
1725439300000|2024-09-04 08:41:40|314.26|312.26|314.26|312.26|314.26|312.26|314.26|312.26|1
1725439320000|2024-09-04 08:42:00|314.28|312.28|314.25|312.25|314.28|312.28|314.25|312.25|6
1725439330000|2024-09-04 08:42:10|314.24|312.24|314.24|312.24|314.24|312.24|314.24|312.24|1
1725439350000|2024-09-04 08:42:30|314.16|312.16|314.17|312.17|314.19|312.19|314.16|312.16|7
1725439360000|2024-09-04 08:42:40|314.15|312.15|314.13|312.13|314.15|312.15|314.13|312.13|3
1725439380000|2024-09-04 08:43:00|314.12|312.12|314.09|312.09|314.12|312.12|314.09|312.09|2
1725439400000|2024-09-04 08:43:20|314.1|312.1|314.18|312.18|314.2|312.2|314.1|312.1|9
1725439410000|2024-09-04 08:43:30|314.17|312.17|314.12|312.12|314.17|312.17|314.12|312.12|3
1725439420000|2024-09-04 08:43:40|314.11|312.11|314.12|312.12|314.12|312.12|314.11|312.11|12
1725439430000|2024-09-04 08:43:50|314.14|312.14|314.18|312.18|314.22|312.22|314.14|312.14|11
1725439440000|2024-09-04 08:44:00|314.19|312.19|314.1|312.1|314.19|312.19|314.1|312.1|8
1725439450000|2024-09-04 08:44:10|314.08|312.08|313.96|311.96|314.08|312.08|313.96|311.96|7
1725439460000|2024-09-04 08:44:20|313.97|311.97|313.94|311.94|313.98|311.98|313.94|311.94|9
1725439470000|2024-09-04 08:44:30|313.95|311.95|313.95|311.95|313.95|311.95|313.95|311.95|1
1725439480000|2024-09-04 08:44:40|313.93|311.93|313.93|311.93|313.93|311.93|313.93|311.93|1
1725439490000|2024-09-04 08:44:50|313.91|311.91|313.85|311.85|313.91|311.91|313.84|311.84|5
1725439500000|2024-09-04 08:45:00|313.86|311.86|314.05|312.05|314.05|312.05|313.86|311.86|15
1725439510000|2024-09-04 08:45:10|314.02|312.02|314|312|314.03|312.03|314|312|9
1725439520000|2024-09-04 08:45:20|314.01|312.01|314.02|312.02|314.06|312.06|313.98|311.98|16
1725439530000|2024-09-04 08:45:30|314.03|312.03|314.02|312.02|314.08|312.08|314.01|312.01|16
1725439540000|2024-09-04 08:45:40|314.01|312.01|314.01|312.01|314.01|312.01|313.98|311.98|4
1725439550000|2024-09-04 08:45:50|314.02|312.02|314.05|312.05|314.08|312.08|314.01|312.01|12
1725439560000|2024-09-04 08:46:00|314.04|312.04|314.01|312.01|314.05|312.05|314.01|312.01|10
1725439570000|2024-09-04 08:46:10|314|312|314|312|314.01|312.01|313.98|311.98|6
1725439580000|2024-09-04 08:46:20|313.98|311.98|313.91|311.91|313.98|311.98|313.88|311.88|7
1725439590000|2024-09-04 08:46:30|313.9|311.9|313.96|311.96|313.96|311.96|313.89|311.89|7
1725439600000|2024-09-04 08:46:40|313.97|311.97|313.95|311.95|313.98|311.98|313.93|311.93|17
1725439610000|2024-09-04 08:46:50|313.93|311.93|313.96|311.96|313.96|311.96|313.93|311.93|13
1725439620000|2024-09-04 08:47:00|313.97|311.97|314.07|312.07|314.08|312.08|313.97|311.97|15
1725439630000|2024-09-04 08:47:10|314.08|312.08|314.08|312.08|314.09|312.09|314.08|312.08|3
1725439640000|2024-09-04 08:47:20|314.09|312.09|314.07|312.07|314.1|312.1|314.07|312.07|8
1725439650000|2024-09-04 08:47:30|314.08|312.08|314.08|312.08|314.08|312.08|314.08|312.08|1
1725439660000|2024-09-04 08:47:40|314.09|312.09|314.11|312.11|314.11|312.11|314.08|312.08|6
1725439670000|2024-09-04 08:47:50|314.12|312.12|314.24|312.24|314.26|312.26|314.12|312.12|13
1725439680000|2024-09-04 08:48:00|314.23|312.23|314.22|312.22|314.25|312.25|314.22|312.22|5
1725439690000|2024-09-04 08:48:10|314.24|312.24|314.24|312.24|314.25|312.25|314.24|312.24|3
1725439700000|2024-09-04 08:48:20|314.2|312.2|314.18|312.18|314.2|312.2|314.18|312.18|2
1725439710000|2024-09-04 08:48:30|314.24|312.24|314.13|312.13|314.24|312.24|314.11|312.11|4
1725439720000|2024-09-04 08:48:40|314.12|312.12|314.09|312.09|314.12|312.12|314.09|312.09|2
1725439730000|2024-09-04 08:48:50|314.11|312.11|314.14|312.14|314.14|312.14|314.11|312.11|3
1725439740000|2024-09-04 08:49:00|314.15|312.15|314.13|312.13|314.16|312.16|314.13|312.13|12
1725439750000|2024-09-04 08:49:10|314.15|312.15|314.14|312.14|314.16|312.16|314.13|312.13|10
1725439760000|2024-09-04 08:49:20|314.13|312.13|314.12|312.12|314.13|312.13|314.12|312.12|2
1725439770000|2024-09-04 08:49:30|314.14|312.14|314.09|312.09|314.14|312.14|314.09|312.09|4
1725439780000|2024-09-04 08:49:40|314.06|312.06|313.98|311.98|314.06|312.06|313.98|311.98|4
1725439790000|2024-09-04 08:49:50|314.01|312.01|314.01|312.01|314.01|312.01|314.01|312.01|1
1725439800000|2024-09-04 08:50:00|314.02|312.02|314.02|312.02|314.02|312.02|314.01|312.01|3
1725439820000|2024-09-04 08:50:20|314|312|314|312|314|312|314|312|1
1725439830000|2024-09-04 08:50:30|314.01|312.01|314.04|312.04|314.06|312.06|314.01|312.01|6
1725439840000|2024-09-04 08:50:40|314.03|312.03|314.05|312.05|314.05|312.05|314.02|312.02|7
1725439850000|2024-09-04 08:50:50|314.06|312.06|314.12|312.12|314.12|312.12|314.06|312.06|4
1725439860000|2024-09-04 08:51:00|314.13|312.13|314.17|312.17|314.19|312.19|314.12|312.12|10
1725439870000|2024-09-04 08:51:10|314.18|312.18|314.17|312.17|314.18|312.18|314.17|312.17|2
1725439880000|2024-09-04 08:51:20|314.18|312.18|314.17|312.17|314.18|312.18|314.17|312.17|6
1725439890000|2024-09-04 08:51:30|314.15|312.15|314.13|312.13|314.15|312.15|314.13|312.13|2
1725439900000|2024-09-04 08:51:40|314.16|312.16|314.17|312.17|314.19|312.19|314.16|312.16|4
1725439920000|2024-09-04 08:52:00|314.18|312.18|314.18|312.18|314.24|312.24|314.17|312.17|14
1725439930000|2024-09-04 08:52:10|314.17|312.17|314.17|312.17|314.18|312.18|314.17|312.17|9
1725439940000|2024-09-04 08:52:20|314.18|312.18|314.22|312.22|314.24|312.24|314.17|312.17|21
1725439950000|2024-09-04 08:52:30|314.23|312.23|314.22|312.22|314.23|312.23|314.22|312.22|2
1725439960000|2024-09-04 08:52:40|314.23|312.23|314.24|312.24|314.26|312.26|314.21|312.21|9
1725439970000|2024-09-04 08:52:50|314.25|312.25|314.3|312.3|314.3|312.3|314.24|312.24|10
1725439980000|2024-09-04 08:53:00|314.31|312.31|314.29|312.29|314.38|312.38|314.29|312.29|8
1725439990000|2024-09-04 08:53:10|314.32|312.32|314.3|312.3|314.32|312.32|314.29|312.29|3
1725440000000|2024-09-04 08:53:20|314.33|312.33|314.33|312.33|314.33|312.33|314.31|312.31|3
1725440010000|2024-09-04 08:53:30|314.31|312.31|314.29|312.29|314.31|312.31|314.29|312.29|2
1725440020000|2024-09-04 08:53:40|314.31|312.31|314.29|312.29|314.31|312.31|314.29|312.29|2
1725440030000|2024-09-04 08:53:50|314.27|312.27|314.3|312.3|314.3|312.3|314.27|312.27|2
1725440040000|2024-09-04 08:54:00|314.31|312.31|314.36|312.36|314.36|312.36|314.31|312.31|4
1725440050000|2024-09-04 08:54:10|314.37|312.37|314.48|312.48|314.48|312.48|314.37|312.37|9
1725440060000|2024-09-04 08:54:20|314.46|312.46|314.53|312.53|314.53|312.53|314.45|312.45|8
1725440070000|2024-09-04 08:54:30|314.54|312.54|314.56|312.56|314.56|312.56|314.54|312.54|2
1725440080000|2024-09-04 08:54:40|314.61|312.61|314.6|312.6|314.61|312.61|314.6|312.6|4
1725440090000|2024-09-04 08:54:50|314.61|312.61|314.6|312.6|314.61|312.61|314.6|312.6|6
1725440100000|2024-09-04 08:55:00|314.58|312.58|314.59|312.59|314.59|312.59|314.58|312.58|2
1725440110000|2024-09-04 08:55:10|314.6|312.6|314.6|312.6|314.63|312.63|314.6|312.6|5
1725440120000|2024-09-04 08:55:20|314.61|312.61|314.61|312.61|314.61|312.61|314.61|312.61|1
1725440130000|2024-09-04 08:55:30|314.63|312.63|314.67|312.67|314.67|312.67|314.63|312.63|8
1725440140000|2024-09-04 08:55:40|314.66|312.66|314.67|312.67|314.67|312.67|314.66|312.66|2
1725440150000|2024-09-04 08:55:50|314.64|312.64|314.64|312.64|314.64|312.64|314.64|312.64|1
1725440160000|2024-09-04 08:56:00|314.67|312.67|314.78|312.78|314.78|312.78|314.63|312.63|16
1725440170000|2024-09-04 08:56:10|314.79|312.79|314.66|312.66|314.79|312.79|314.66|312.66|9
1725440180000|2024-09-04 08:56:20|314.63|312.63|314.66|312.66|314.66|312.66|314.63|312.63|2
1725440200000|2024-09-04 08:56:40|314.65|312.65|314.65|312.65|314.65|312.65|314.65|312.65|1
1725440210000|2024-09-04 08:56:50|314.63|312.63|314.69|312.69|314.69|312.69|314.63|312.63|4
1725440220000|2024-09-04 08:57:00|314.68|312.68|314.66|312.66|314.68|312.68|314.66|312.66|2
1725440230000|2024-09-04 08:57:10|314.73|312.73|314.79|312.79|314.79|312.79|314.73|312.73|12
1725440240000|2024-09-04 08:57:20|314.8|312.8|314.98|312.98|314.98|312.98|314.8|312.8|13
1725440250000|2024-09-04 08:57:30|314.97|312.97|314.98|312.98|314.98|312.98|314.97|312.97|2
1725440260000|2024-09-04 08:57:40|314.99|312.99|315.05|313.05|315.06|313.06|314.99|312.99|4
1725440270000|2024-09-04 08:57:50|315.06|313.06|315.07|313.07|315.07|313.07|315.06|313.06|4
1725440280000|2024-09-04 08:58:00|315.06|313.06|315.06|313.06|315.06|313.06|315.06|313.06|1
1725440290000|2024-09-04 08:58:10|315.07|313.07|315.05|313.05|315.07|313.07|315.05|313.05|2
1725440310000|2024-09-04 08:58:30|315.08|313.08|314.97|312.97|315.08|313.08|314.97|312.97|4
1725440320000|2024-09-04 08:58:40|314.96|312.96|315.05|313.05|315.06|313.06|314.91|312.91|11
1725440330000|2024-09-04 08:58:50|315.04|313.04|315.03|313.03|315.04|313.04|315.03|313.03|2
1725440340000|2024-09-04 08:59:00|315.04|313.04|315.03|313.03|315.05|313.05|315.03|313.03|8
1725440350000|2024-09-04 08:59:10|315.02|313.02|315.03|313.03|315.03|313.03|315.02|313.02|2
1725440360000|2024-09-04 08:59:20|315.01|313.01|314.99|312.99|315.03|313.03|314.99|312.99|3
1725440380000|2024-09-04 08:59:40|314.93|312.93|314.95|312.95|314.95|312.95|314.91|312.91|10
1725440390000|2024-09-04 08:59:50|314.96|312.96|314.92|312.92|314.98|312.98|314.92|312.92|10
1725440400000|2024-09-04 09:00:00|314.89|312.89|314.78|312.78|314.89|312.89|314.73|312.73|9
1725440410000|2024-09-04 09:00:10|314.8|312.8|314.83|312.83|314.83|312.83|314.79|312.79|7
1725440420000|2024-09-04 09:00:20|314.84|312.84|314.67|312.67|314.84|312.84|314.67|312.67|13
1725440440000|2024-09-04 09:00:40|314.62|312.62|314.46|312.46|314.65|312.65|314.4|312.4|15
1725440450000|2024-09-04 09:00:50|314.47|312.47|314.84|312.84|314.84|312.84|314.47|312.47|19
1725440480000|2024-09-04 09:01:20|314.85|312.85|314.86|312.86|314.86|312.86|314.84|312.84|3
1725440490000|2024-09-04 09:01:30|314.88|312.88|314.89|312.89|314.89|312.89|314.88|312.88|2
1725440510000|2024-09-04 09:01:50|314.9|312.9|314.93|312.93|314.93|312.93|314.9|312.9|3
1725440520000|2024-09-04 09:02:00|314.94|312.94|314.95|312.95|314.96|312.96|314.91|312.91|7
1725440530000|2024-09-04 09:02:10|314.96|312.96|314.98|312.98|314.98|312.98|314.96|312.96|3
1725440540000|2024-09-04 09:02:20|314.99|312.99|314.98|312.98|315|313|314.98|312.98|9
1725440550000|2024-09-04 09:02:30|314.99|312.99|315|313|315|313|314.99|312.99|2
1725440560000|2024-09-04 09:02:40|314.99|312.99|314.99|312.99|314.99|312.99|314.98|312.98|7
1725440570000|2024-09-04 09:02:50|314.98|312.98|315|313|315.01|313.01|314.98|312.98|5
1725440580000|2024-09-04 09:03:00|315.09|313.09|315.13|313.13|315.14|313.14|315.09|313.09|5
1725440590000|2024-09-04 09:03:10|315.14|313.14|315.21|313.21|315.21|313.21|315.11|313.11|11
1725440600000|2024-09-04 09:03:20|315.19|313.19|315.33|313.33|315.33|313.33|315.19|313.19|4
1725440610000|2024-09-04 09:03:30|315.35|313.35|315.36|313.36|315.36|313.36|315.35|313.35|6
1725440620000|2024-09-04 09:03:40|315.4|313.4|315.39|313.39|315.41|313.41|315.39|313.39|7
1725440630000|2024-09-04 09:03:50|315.42|313.42|315.47|313.47|315.51|313.51|315.4|313.4|12
1725440640000|2024-09-04 09:04:00|315.46|313.46|315.52|313.52|315.52|313.52|315.44|313.44|15
1725440650000|2024-09-04 09:04:10|315.5|313.5|315.55|313.55|315.55|313.55|315.48|313.48|20
1725440660000|2024-09-04 09:04:20|315.52|313.52|315.56|313.56|315.56|313.56|315.49|313.49|19
1725440670000|2024-09-04 09:04:30|315.55|313.55|315.58|313.58|315.58|313.58|315.55|313.55|13
1725440680000|2024-09-04 09:04:40|315.57|313.57|315.5|313.5|315.57|313.57|315.5|313.5|9
1725440700000|2024-09-04 09:05:00|315.49|313.49|315.49|313.49|315.49|313.49|315.49|313.49|1
1725440710000|2024-09-04 09:05:10|315.5|313.5|315.28|313.28|315.54|313.54|315.28|313.28|8
1725440720000|2024-09-04 09:05:20|315.29|313.29|315.39|313.39|315.4|313.4|315.27|313.27|14
1725440730000|2024-09-04 09:05:30|315.4|313.4|315.4|313.4|315.44|313.44|315.39|313.39|22
1725440740000|2024-09-04 09:05:40|315.39|313.39|315.39|313.39|315.39|313.39|315.39|313.39|1
1725440750000|2024-09-04 09:05:50|315.38|313.38|315.34|313.34|315.39|313.39|315.34|313.34|4
1725440770000|2024-09-04 09:06:10|315.28|313.28|315.17|313.17|315.28|313.28|315.17|313.17|5
1725440780000|2024-09-04 09:06:20|315.15|313.15|315.03|313.03|315.21|313.21|314.93|312.93|12
1725440790000|2024-09-04 09:06:30|315.04|313.04|314.99|312.99|315.07|313.07|314.99|312.99|14
1725440800000|2024-09-04 09:06:40|315|313|315.02|313.02|315.05|313.05|314.99|312.99|14
1725440820000|2024-09-04 09:07:00|314.96|312.96|314.81|312.81|314.96|312.96|314.75|312.75|18
1725440830000|2024-09-04 09:07:10|314.82|312.82|314.92|312.92|314.93|312.93|314.82|312.82|16
1725440840000|2024-09-04 09:07:20|314.91|312.91|315.04|313.04|315.06|313.06|314.88|312.88|20
1725440850000|2024-09-04 09:07:30|315.03|313.03|314.93|312.93|315.03|313.03|314.87|312.87|18
1725440860000|2024-09-04 09:07:40|314.94|312.94|314.88|312.88|314.94|312.94|314.88|312.88|13
1725440870000|2024-09-04 09:07:50|314.87|312.87|314.76|312.76|314.87|312.87|314.74|312.74|24
1725440880000|2024-09-04 09:08:00|314.73|312.73|314.87|312.87|314.87|312.87|314.73|312.73|18
1725440890000|2024-09-04 09:08:10|314.88|312.88|314.74|312.74|314.88|312.88|314.72|312.72|20
1725440900000|2024-09-04 09:08:20|314.73|312.73|314.73|312.73|314.73|312.73|314.65|312.65|18
1725440910000|2024-09-04 09:08:30|314.74|312.74|314.84|312.84|314.95|312.95|314.74|312.74|19
1725440920000|2024-09-04 09:08:40|314.83|312.83|314.95|312.95|314.99|312.99|314.83|312.83|21
1725440930000|2024-09-04 09:08:50|314.93|312.93|314.72|312.72|314.94|312.94|314.72|312.72|16
1725440940000|2024-09-04 09:09:00|314.64|312.64|314.54|312.54|314.64|312.64|314.47|312.47|22
1725440950000|2024-09-04 09:09:10|314.55|312.55|314.58|312.58|314.62|312.62|314.55|312.55|16
1725440960000|2024-09-04 09:09:20|314.59|312.59|314.53|312.53|314.64|312.64|314.53|312.53|15
1725440970000|2024-09-04 09:09:30|314.52|312.52|314.44|312.44|314.56|312.56|314.44|312.44|17
1725440980000|2024-09-04 09:09:40|314.45|312.45|314.41|312.41|314.48|312.48|314.4|312.4|16
1725440990000|2024-09-04 09:09:50|314.4|312.4|314.55|312.55|314.56|312.56|314.4|312.4|8
1725441000000|2024-09-04 09:10:00|314.51|312.51|314.52|312.52|314.6|312.6|314.48|312.48|15
1725441010000|2024-09-04 09:10:10|314.51|312.51|314.59|312.59|314.6|312.6|314.41|312.41|19
1725441020000|2024-09-04 09:10:20|314.58|312.58|314.74|312.74|314.74|312.74|314.58|312.58|19
1725441030000|2024-09-04 09:10:30|314.75|312.75|314.74|312.74|314.75|312.75|314.72|312.72|17
1725441040000|2024-09-04 09:10:40|314.73|312.73|314.71|312.71|314.77|312.77|314.71|312.71|10
1725441050000|2024-09-04 09:10:50|314.66|312.66|314.71|312.71|314.71|312.71|314.6|312.6|14
1725441060000|2024-09-04 09:11:00|314.72|312.72|314.75|312.75|314.78|312.78|314.72|312.72|13
1725441070000|2024-09-04 09:11:10|314.74|312.74|314.57|312.57|314.76|312.76|314.57|312.57|12
1725441080000|2024-09-04 09:11:20|314.58|312.58|314.67|312.67|314.67|312.67|314.58|312.58|7
1725441090000|2024-09-04 09:11:30|314.65|312.65|314.76|312.76|314.76|312.76|314.64|312.64|19
1725441100000|2024-09-04 09:11:40|314.77|312.77|314.77|312.77|314.78|312.78|314.75|312.75|17
1725441110000|2024-09-04 09:11:50|314.76|312.76|314.76|312.76|314.77|312.77|314.75|312.75|8
1725441120000|2024-09-04 09:12:00|314.75|312.75|314.75|312.75|314.79|312.79|314.74|312.74|15
1725441130000|2024-09-04 09:12:10|314.77|312.77|314.77|312.77|314.77|312.77|314.75|312.75|5
1725441140000|2024-09-04 09:12:20|314.76|312.76|314.78|312.78|314.82|312.82|314.75|312.75|9
1725441150000|2024-09-04 09:12:30|314.75|312.75|314.72|312.72|314.75|312.75|314.6|312.6|21
1725441160000|2024-09-04 09:12:40|314.71|312.71|314.75|312.75|314.75|312.75|314.69|312.69|10
1725441170000|2024-09-04 09:12:50|314.74|312.74|314.71|312.71|314.79|312.79|314.71|312.71|13
1725441180000|2024-09-04 09:13:00|314.7|312.7|314.74|312.74|314.74|312.74|314.69|312.69|16
1725441190000|2024-09-04 09:13:10|314.75|312.75|314.74|312.74|314.75|312.75|314.73|312.73|6
1725441200000|2024-09-04 09:13:20|314.75|312.75|314.73|312.73|314.76|312.76|314.73|312.73|9
1725441210000|2024-09-04 09:13:30|314.71|312.71|314.69|312.69|314.71|312.71|314.69|312.69|2
1725441220000|2024-09-04 09:13:40|314.71|312.71|314.71|312.71|314.71|312.71|314.71|312.71|1
1725441230000|2024-09-04 09:13:50|314.69|312.69|314.65|312.65|314.73|312.73|314.65|312.65|6
1725441240000|2024-09-04 09:14:00|314.73|312.73|314.73|312.73|314.73|312.73|314.69|312.69|4
1725441250000|2024-09-04 09:14:10|314.72|312.72|314.72|312.72|314.72|312.72|314.72|312.72|1
1725441260000|2024-09-04 09:14:20|314.73|312.73|314.7|312.7|314.73|312.73|314.7|312.7|3
1725441280000|2024-09-04 09:14:40|314.68|312.68|314.74|312.74|314.74|312.74|314.68|312.68|3
1725441290000|2024-09-04 09:14:50|314.73|312.73|314.76|312.76|314.78|312.78|314.73|312.73|8
1725441300000|2024-09-04 09:15:00|314.77|312.77|314.78|312.78|314.78|312.78|314.76|312.76|8
1725441310000|2024-09-04 09:15:10|314.77|312.77|314.84|312.84|314.88|312.88|314.77|312.77|15
1725441320000|2024-09-04 09:15:20|314.86|312.86|314.84|312.84|314.86|312.86|314.84|312.84|7
1725441330000|2024-09-04 09:15:30|314.87|312.87|314.78|312.78|314.89|312.89|314.78|312.78|10
1725441340000|2024-09-04 09:15:40|314.77|312.77|314.74|312.74|314.78|312.78|314.73|312.73|7
1725441350000|2024-09-04 09:15:50|314.77|312.77|314.75|312.75|314.77|312.77|314.74|312.74|4
1725441360000|2024-09-04 09:16:00|314.73|312.73|314.61|312.61|314.73|312.73|314.59|312.59|6
1725441370000|2024-09-04 09:16:10|314.59|312.59|314.62|312.62|314.62|312.62|314.59|312.59|3
1725441380000|2024-09-04 09:16:20|314.65|312.65|314.62|312.62|314.66|312.66|314.62|312.62|7
1725441390000|2024-09-04 09:16:30|314.63|312.63|314.63|312.63|314.63|312.63|314.63|312.63|1
1725441400000|2024-09-04 09:16:40|314.66|312.66|314.62|312.62|314.69|312.69|314.62|312.62|10
1725441410000|2024-09-04 09:16:50|314.6|312.6|314.62|312.62|314.62|312.62|314.6|312.6|2
1725441420000|2024-09-04 09:17:00|314.61|312.61|314.61|312.61|314.62|312.62|314.59|312.59|4
1725441430000|2024-09-04 09:17:10|314.55|312.55|314.57|312.57|314.57|312.57|314.4|312.4|18
1725441440000|2024-09-04 09:17:20|314.56|312.56|314.57|312.57|314.58|312.58|314.54|312.54|17
1725441450000|2024-09-04 09:17:30|314.55|312.55|314.53|312.53|314.55|312.55|314.53|312.53|2
1725441460000|2024-09-04 09:17:40|314.51|312.51|314.49|312.49|314.51|312.51|314.47|312.47|4
1725441470000|2024-09-04 09:17:50|314.42|312.42|314.42|312.42|314.43|312.43|314.41|312.41|4
1725441480000|2024-09-04 09:18:00|314.41|312.41|314.38|312.38|314.41|312.41|314.38|312.38|5
1725441490000|2024-09-04 09:18:10|314.4|312.4|314.55|312.55|314.57|312.57|314.4|312.4|15
1725441500000|2024-09-04 09:18:20|314.54|312.54|314.49|312.49|314.55|312.55|314.49|312.49|14
1725441510000|2024-09-04 09:18:30|314.51|312.51|314.51|312.51|314.51|312.51|314.51|312.51|1
1725441520000|2024-09-04 09:18:40|314.53|312.53|314.53|312.53|314.53|312.53|314.53|312.53|1
1725441530000|2024-09-04 09:18:50|314.52|312.52|314.5|312.5|314.52|312.52|314.5|312.5|4
1725441540000|2024-09-04 09:19:00|314.52|312.52|314.51|312.51|314.52|312.52|314.46|312.46|6
1725441550000|2024-09-04 09:19:10|314.5|312.5|314.48|312.48|314.5|312.5|314.48|312.48|2
1725441560000|2024-09-04 09:19:20|314.42|312.42|314.38|312.38|314.42|312.42|314.36|312.36|4
1725441570000|2024-09-04 09:19:30|314.36|312.36|314.29|312.29|314.36|312.36|314.25|312.25|13
1725441580000|2024-09-04 09:19:40|314.3|312.3|314.27|312.27|314.34|312.34|314.25|312.25|19
1725441590000|2024-09-04 09:19:50|314.31|312.31|314.25|312.25|314.31|312.31|314.25|312.25|9
1725441600000|2024-09-04 09:20:00|314.23|312.23|314.25|312.25|314.25|312.25|314.22|312.22|10
1725441610000|2024-09-04 09:20:10|314.23|312.23|314.27|312.27|314.28|312.28|314.23|312.23|15
1725441620000|2024-09-04 09:20:20|314.29|312.29|314.35|312.35|314.36|312.36|314.28|312.28|20
1725441630000|2024-09-04 09:20:30|314.32|312.32|314.3|312.3|314.32|312.32|314.29|312.29|4
1725441640000|2024-09-04 09:20:40|314.31|312.31|314.22|312.22|314.31|312.31|314.2|312.2|11
1725441650000|2024-09-04 09:20:50|314.2|312.2|314.2|312.2|314.2|312.2|314.17|312.17|3
1725441660000|2024-09-04 09:21:00|314.22|312.22|314.21|312.21|314.22|312.22|314.2|312.2|3
1725441670000|2024-09-04 09:21:10|314.23|312.23|314.28|312.28|314.29|312.29|314.23|312.23|14
1725441680000|2024-09-04 09:21:20|314.27|312.27|314.26|312.26|314.3|312.3|314.26|312.26|10
1725441690000|2024-09-04 09:21:30|314.24|312.24|314.24|312.24|314.26|312.26|314.21|312.21|4
1725441700000|2024-09-04 09:21:40|314.22|312.22|314.2|312.2|314.23|312.23|314.2|312.2|3
1725441710000|2024-09-04 09:21:50|314.22|312.22|314.22|312.22|314.22|312.22|314.22|312.22|1
1725441720000|2024-09-04 09:22:00|314.2|312.2|314.18|312.18|314.2|312.2|314.14|312.14|5
1725441740000|2024-09-04 09:22:20|314.2|312.2|314.07|312.07|314.2|312.2|314.02|312.02|12
1725441760000|2024-09-04 09:22:40|314.11|312.11|314.09|312.09|314.11|312.11|314.09|312.09|4
1725441770000|2024-09-04 09:22:50|314.08|312.08|314.06|312.06|314.08|312.08|314.06|312.06|2
1725441780000|2024-09-04 09:23:00|314.09|312.09|314.11|312.11|314.11|312.11|314.09|312.09|2
1725441790000|2024-09-04 09:23:10|314.12|312.12|314.3|312.3|314.3|312.3|314.12|312.12|15
1725441800000|2024-09-04 09:23:20|314.32|312.32|314.31|312.31|314.32|312.32|314.31|312.31|2
1725441810000|2024-09-04 09:23:30|314.32|312.32|314.35|312.35|314.35|312.35|314.32|312.32|2
1725441820000|2024-09-04 09:23:40|314.34|312.34|314.33|312.33|314.34|312.34|314.33|312.33|2
1725441830000|2024-09-04 09:23:50|314.34|312.34|314.47|312.47|314.47|312.47|314.34|312.34|12
1725441840000|2024-09-04 09:24:00|314.46|312.46|314.48|312.48|314.48|312.48|314.45|312.45|8
1725441870000|2024-09-04 09:24:30|314.5|312.5|314.5|312.5|314.5|312.5|314.5|312.5|1
1725441880000|2024-09-04 09:24:40|314.49|312.49|314.51|312.51|314.51|312.51|314.49|312.49|9
1725441890000|2024-09-04 09:24:50|314.5|312.5|314.49|312.49|314.5|312.5|314.49|312.49|2
1725441900000|2024-09-04 09:25:00|314.5|312.5|314.47|312.47|314.51|312.51|314.47|312.47|8
1725441910000|2024-09-04 09:25:10|314.5|312.5|314.49|312.49|314.51|312.51|314.49|312.49|4
1725441920000|2024-09-04 09:25:20|314.47|312.47|314.41|312.41|314.47|312.47|314.36|312.36|8
1725441930000|2024-09-04 09:25:30|314.42|312.42|314.48|312.48|314.48|312.48|314.42|312.42|7
1725441980000|2024-09-04 09:26:20|314.65|312.65|314.65|312.65|314.65|312.65|314.65|312.65|1
1725442000000|2024-09-04 09:26:40|314.63|312.63|314.63|312.63|314.63|312.63|314.63|312.63|1
1725442020000|2024-09-04 09:27:00|314.62|312.62|314.62|312.62|314.62|312.62|314.62|312.62|1
1725442040000|2024-09-04 09:27:20|314.6|312.6|314.61|312.61|314.63|312.63|314.6|312.6|3
1725442050000|2024-09-04 09:27:30|314.63|312.63|314.61|312.61|314.63|312.63|314.61|312.61|2
1725442060000|2024-09-04 09:27:40|314.59|312.59|314.52|312.52|314.59|312.59|314.52|312.52|4
1725442080000|2024-09-04 09:28:00|314.48|312.48|314.53|312.53|314.53|312.53|314.48|312.48|9
1725442090000|2024-09-04 09:28:10|314.52|312.52|314.59|312.59|314.6|312.6|314.52|312.52|18
1725442100000|2024-09-04 09:28:20|314.6|312.6|314.55|312.55|314.6|312.6|314.55|312.55|5
1725442110000|2024-09-04 09:28:30|314.57|312.57|314.57|312.57|314.57|312.57|314.57|312.57|1
1725442130000|2024-09-04 09:28:50|314.55|312.55|314.55|312.55|314.55|312.55|314.55|312.55|1
1725442140000|2024-09-04 09:29:00|314.53|312.53|314.5|312.5|314.53|312.53|314.5|312.5|2
1725442150000|2024-09-04 09:29:10|314.47|312.47|314.44|312.44|314.47|312.47|314.43|312.43|3
1725442160000|2024-09-04 09:29:20|314.43|312.43|314.43|312.43|314.43|312.43|314.43|312.43|1
1725442200000|2024-09-04 09:30:00|314.42|312.42|314.29|312.29|314.42|312.42|314.29|312.29|5
1725442210000|2024-09-04 09:30:10|314.28|312.28|314.18|312.18|314.28|312.28|314.16|312.16|12
1725442220000|2024-09-04 09:30:20|314.17|312.17|314.1|312.1|314.18|312.18|314.1|312.1|11
1725442230000|2024-09-04 09:30:30|314.04|312.04|314.16|312.16|314.17|312.17|314.02|312.02|13
1725442240000|2024-09-04 09:30:40|314.17|312.17|314.17|312.17|314.18|312.18|314.16|312.16|7
1725442250000|2024-09-04 09:30:50|314.16|312.16|314.2|312.2|314.2|312.2|314.16|312.16|12
1725442260000|2024-09-04 09:31:00|314.19|312.19|314.14|312.14|314.19|312.19|314.12|312.12|7
1725442270000|2024-09-04 09:31:10|314.16|312.16|313.96|311.96|314.16|312.16|313.96|311.96|10
1725442280000|2024-09-04 09:31:20|313.95|311.95|313.91|311.91|313.96|311.96|313.91|311.91|4
1725442290000|2024-09-04 09:31:30|313.94|311.94|313.95|311.95|313.95|311.95|313.93|311.93|3
1725442310000|2024-09-04 09:31:50|313.94|311.94|313.94|311.94|313.94|311.94|313.94|311.94|1
1725442320000|2024-09-04 09:32:00|313.95|311.95|313.96|311.96|313.96|311.96|313.95|311.95|8
1725442330000|2024-09-04 09:32:10|313.97|311.97|313.97|311.97|313.97|311.97|313.96|311.96|5
1725442340000|2024-09-04 09:32:20|313.94|311.94|313.95|311.95|313.95|311.95|313.91|311.91|8
1725442350000|2024-09-04 09:32:30|313.96|311.96|314|312|314|312|313.95|311.95|7
1725442360000|2024-09-04 09:32:40|314.1|312.1|314.18|312.18|314.18|312.18|314.1|312.1|10
1725442370000|2024-09-04 09:32:50|314.16|312.16|314.11|312.11|314.17|312.17|314.11|312.11|10
1725442380000|2024-09-04 09:33:00|314.12|312.12|314|312|314.12|312.12|313.99|311.99|9
1725442390000|2024-09-04 09:33:10|314.01|312.01|313.99|311.99|314.01|312.01|313.99|311.99|11
1725442400000|2024-09-04 09:33:20|313.98|311.98|313.88|311.88|313.98|311.98|313.88|311.88|9
1725442410000|2024-09-04 09:33:30|313.86|311.86|313.77|311.77|313.86|311.86|313.77|311.77|5
1725442420000|2024-09-04 09:33:40|313.73|311.73|313.73|311.73|313.74|311.74|313.72|311.72|7
1725442430000|2024-09-04 09:33:50|313.74|311.74|313.76|311.76|313.77|311.77|313.73|311.73|13
1725442440000|2024-09-04 09:34:00|313.77|311.77|313.78|311.78|313.78|311.78|313.75|311.75|8
1725442450000|2024-09-04 09:34:10|313.79|311.79|313.79|311.79|313.79|311.79|313.78|311.78|7
1725442460000|2024-09-04 09:34:20|313.78|311.78|313.78|311.78|313.78|311.78|313.78|311.78|1
1725442470000|2024-09-04 09:34:30|313.79|311.79|313.81|311.81|313.81|311.81|313.79|311.79|5
1725442490000|2024-09-04 09:34:50|313.84|311.84|313.86|311.86|313.86|311.86|313.84|311.84|2
1725442510000|2024-09-04 09:35:10|313.85|311.85|313.86|311.86|313.86|311.86|313.85|311.85|2
1725442520000|2024-09-04 09:35:20|313.84|311.84|313.81|311.81|313.86|311.86|313.8|311.8|6
1725442530000|2024-09-04 09:35:30|313.8|311.8|313.72|311.72|313.8|311.8|313.7|311.7|15
1725442540000|2024-09-04 09:35:40|313.75|311.75|313.73|311.73|313.76|311.76|313.73|311.73|3
1725442550000|2024-09-04 09:35:50|313.74|311.74|313.74|311.74|313.76|311.76|313.73|311.73|5
1725442560000|2024-09-04 09:36:00|313.75|311.75|313.74|311.74|313.76|311.76|313.73|311.73|7
1725442570000|2024-09-04 09:36:10|313.72|311.72|313.8|311.8|313.8|311.8|313.72|311.72|5
1725442580000|2024-09-04 09:36:20|313.82|311.82|313.86|311.86|313.88|311.88|313.8|311.8|10
1725442600000|2024-09-04 09:36:40|313.87|311.87|313.8|311.8|313.87|311.87|313.8|311.8|4
1725442610000|2024-09-04 09:36:50|313.81|311.81|313.8|311.8|313.81|311.81|313.79|311.79|4
1725442620000|2024-09-04 09:37:00|313.84|311.84|313.7|311.7|313.84|311.84|313.65|311.65|16
1725442630000|2024-09-04 09:37:10|313.69|311.69|313.66|311.66|313.69|311.69|313.65|311.65|7
1725442640000|2024-09-04 09:37:20|313.64|311.64|313.5|311.5|313.64|311.64|313.5|311.5|4
1725442650000|2024-09-04 09:37:30|313.46|311.46|313.56|311.56|313.56|311.56|313.46|311.46|8
1725442660000|2024-09-04 09:37:40|313.55|311.55|313.43|311.43|313.55|311.55|313.43|311.43|4
1725442670000|2024-09-04 09:37:50|313.44|311.44|313.42|311.42|313.48|311.48|313.41|311.41|12
1725442680000|2024-09-04 09:38:00|313.43|311.43|313.45|311.45|313.48|311.48|313.42|311.42|14
1725442690000|2024-09-04 09:38:10|313.43|311.43|313.56|311.56|313.56|311.56|313.43|311.43|4
1725442700000|2024-09-04 09:38:20|313.59|311.59|313.6|311.6|313.61|311.61|313.59|311.59|8
1725442710000|2024-09-04 09:38:30|313.61|311.61|313.56|311.56|313.61|311.61|313.54|311.54|6
1725442720000|2024-09-04 09:38:40|313.53|311.53|313.56|311.56|313.56|311.56|313.5|311.5|7
1725442730000|2024-09-04 09:38:50|313.58|311.58|313.6|311.6|313.61|311.61|313.58|311.58|7
1725442740000|2024-09-04 09:39:00|313.59|311.59|313.56|311.56|313.6|311.6|313.56|311.56|10
1725442750000|2024-09-04 09:39:10|313.53|311.53|313.54|311.54|313.54|311.54|313.52|311.52|6
1725442760000|2024-09-04 09:39:20|313.53|311.53|313.65|311.65|313.67|311.67|313.51|311.51|20
1725442770000|2024-09-04 09:39:30|313.66|311.66|313.77|311.77|313.78|311.78|313.65|311.65|8
1725442780000|2024-09-04 09:39:40|313.78|311.78|313.79|311.79|313.8|311.8|313.76|311.76|9
1725442790000|2024-09-04 09:39:50|313.78|311.78|313.79|311.79|313.79|311.79|313.78|311.78|4
1725442800000|2024-09-04 09:40:00|313.78|311.78|313.84|311.84|313.84|311.84|313.78|311.78|5
1725442810000|2024-09-04 09:40:10|313.86|311.86|313.86|311.86|313.86|311.86|313.85|311.85|3
1725442820000|2024-09-04 09:40:20|313.9|311.9|313.86|311.86|313.9|311.9|313.86|311.86|5
1725442830000|2024-09-04 09:40:30|313.88|311.88|313.86|311.86|313.88|311.88|313.86|311.86|2
1725442840000|2024-09-04 09:40:40|313.88|311.88|313.87|311.87|313.91|311.91|313.87|311.87|16
1725442850000|2024-09-04 09:40:50|313.88|311.88|313.89|311.89|313.92|311.92|313.87|311.87|14
1725442860000|2024-09-04 09:41:00|313.87|311.87|313.87|311.87|313.87|311.87|313.87|311.87|1
1725442870000|2024-09-04 09:41:10|313.83|311.83|313.74|311.74|313.83|311.83|313.74|311.74|4
1725442880000|2024-09-04 09:41:20|313.73|311.73|313.67|311.67|313.74|311.74|313.67|311.67|7
1725442890000|2024-09-04 09:41:30|313.71|311.71|313.69|311.69|313.72|311.72|313.67|311.67|8
1725442900000|2024-09-04 09:41:40|313.68|311.68|313.69|311.69|313.7|311.7|313.67|311.67|5
1725442910000|2024-09-04 09:41:50|313.7|311.7|313.7|311.7|313.7|311.7|313.67|311.67|9
1725442920000|2024-09-04 09:42:00|313.69|311.69|313.68|311.68|313.69|311.69|313.66|311.66|3
1725442930000|2024-09-04 09:42:10|313.69|311.69|313.74|311.74|313.74|311.74|313.69|311.69|3
1725442940000|2024-09-04 09:42:20|313.77|311.77|313.73|311.73|313.77|311.77|313.73|311.73|9
1725442950000|2024-09-04 09:42:30|313.74|311.74|313.8|311.8|313.8|311.8|313.74|311.74|6
1725442960000|2024-09-04 09:42:40|313.77|311.77|313.73|311.73|313.77|311.77|313.69|311.69|4
1725442970000|2024-09-04 09:42:50|313.74|311.74|313.75|311.75|313.77|311.77|313.74|311.74|7
1725442980000|2024-09-04 09:43:00|313.76|311.76|313.78|311.78|313.79|311.79|313.75|311.75|9
1725442990000|2024-09-04 09:43:10|313.77|311.77|313.8|311.8|313.8|311.8|313.74|311.74|5
1725443000000|2024-09-04 09:43:20|313.83|311.83|313.8|311.8|313.85|311.85|313.8|311.8|7
1725443010000|2024-09-04 09:43:30|313.78|311.78|313.8|311.8|313.8|311.8|313.77|311.77|6
1725443030000|2024-09-04 09:43:50|313.81|311.81|313.81|311.81|313.81|311.81|313.8|311.8|5
1725443040000|2024-09-04 09:44:00|313.8|311.8|313.82|311.82|313.83|311.83|313.78|311.78|7
1725443050000|2024-09-04 09:44:10|313.8|311.8|313.8|311.8|313.8|311.8|313.8|311.8|1
1725443060000|2024-09-04 09:44:20|313.81|311.81|313.77|311.77|313.81|311.81|313.77|311.77|4
1725443070000|2024-09-04 09:44:30|313.79|311.79|313.79|311.79|313.8|311.8|313.79|311.79|3
1725443080000|2024-09-04 09:44:40|313.8|311.8|313.86|311.86|313.86|311.86|313.8|311.8|4
1725443090000|2024-09-04 09:44:50|313.88|311.88|313.96|311.96|313.97|311.97|313.88|311.88|6
1725443100000|2024-09-04 09:45:00|313.97|311.97|314.05|312.05|314.06|312.06|313.97|311.97|15
1725443110000|2024-09-04 09:45:10|314.04|312.04|314.07|312.07|314.07|312.07|314.03|312.03|6
1725443120000|2024-09-04 09:45:20|314.13|312.13|314.15|312.15|314.15|312.15|314.13|312.13|5
1725443130000|2024-09-04 09:45:30|314.16|312.16|314.16|312.16|314.16|312.16|314.15|312.15|3
1725443140000|2024-09-04 09:45:40|314.17|312.17|314.17|312.17|314.17|312.17|314.17|312.17|1
1725443150000|2024-09-04 09:45:50|314.24|312.24|314.28|312.28|314.31|312.31|314.24|312.24|10
1725443160000|2024-09-04 09:46:00|314.29|312.29|314.18|312.18|314.29|312.29|314.16|312.16|11
1725443170000|2024-09-04 09:46:10|314.19|312.19|314.26|312.26|314.28|312.28|314.19|312.19|6
1725443180000|2024-09-04 09:46:20|314.24|312.24|314.06|312.06|314.24|312.24|314.06|312.06|12
1725443190000|2024-09-04 09:46:30|314.05|312.05|314.06|312.06|314.06|312.06|314.05|312.05|2
1725443200000|2024-09-04 09:46:40|314.05|312.05|314.05|312.05|314.05|312.05|314.05|312.05|1
1725443210000|2024-09-04 09:46:50|314.06|312.06|313.96|311.96|314.06|312.06|313.96|311.96|4
1725443220000|2024-09-04 09:47:00|313.98|311.98|313.97|311.97|314.04|312.04|313.96|311.96|9
1725443230000|2024-09-04 09:47:10|313.96|311.96|313.96|311.96|314.01|312.01|313.93|311.93|8
1725443240000|2024-09-04 09:47:20|313.93|311.93|313.93|311.93|313.93|311.93|313.93|311.93|1
1725443250000|2024-09-04 09:47:30|313.96|311.96|313.96|311.96|313.96|311.96|313.96|311.96|1
1725443260000|2024-09-04 09:47:40|313.94|311.94|313.91|311.91|313.94|311.94|313.91|311.91|2
1725443270000|2024-09-04 09:47:50|313.94|311.94|313.92|311.92|313.94|311.94|313.89|311.89|3
1725443280000|2024-09-04 09:48:00|313.94|311.94|313.67|311.67|313.94|311.94|313.67|311.67|6
1725443290000|2024-09-04 09:48:10|313.7|311.7|313.69|311.69|313.71|311.71|313.68|311.68|14
1725443300000|2024-09-04 09:48:20|313.68|311.68|313.73|311.73|313.74|311.74|313.68|311.68|5
1725443310000|2024-09-04 09:48:30|313.72|311.72|313.72|311.72|313.72|311.72|313.64|311.64|9
1725443320000|2024-09-04 09:48:40|313.73|311.73|313.72|311.72|313.74|311.74|313.71|311.71|11
1725443330000|2024-09-04 09:48:50|313.68|311.68|313.66|311.66|313.68|311.68|313.66|311.66|2
1725443340000|2024-09-04 09:49:00|313.67|311.67|313.72|311.72|313.72|311.72|313.63|311.63|16
1725443350000|2024-09-04 09:49:10|313.71|311.71|313.6|311.6|313.72|311.72|313.59|311.59|7
1725443360000|2024-09-04 09:49:20|313.59|311.59|313.57|311.57|313.59|311.59|313.52|311.52|17
1725443380000|2024-09-04 09:49:40|313.46|311.46|313.44|311.44|313.46|311.46|313.44|311.44|4
1725443390000|2024-09-04 09:49:50|313.41|311.41|313.41|311.41|313.43|311.43|313.41|311.41|4
1725443400000|2024-09-04 09:50:00|313.4|311.4|313.33|311.33|313.45|311.45|313.31|311.31|18
1725443410000|2024-09-04 09:50:10|313.31|311.31|313.43|311.43|313.43|311.43|313.31|311.31|19
1725443420000|2024-09-04 09:50:20|313.44|311.44|313.35|311.35|313.46|311.46|313.34|311.34|15
1725443430000|2024-09-04 09:50:30|313.36|311.36|313.35|311.35|313.37|311.37|313.35|311.35|10
1725443440000|2024-09-04 09:50:40|313.36|311.36|313.37|311.37|313.37|311.37|313.34|311.34|8
1725443450000|2024-09-04 09:50:50|313.36|311.36|313.36|311.36|313.36|311.36|313.34|311.34|5
1725443460000|2024-09-04 09:51:00|313.34|311.34|313.16|311.16|313.36|311.36|313.16|311.16|12
1725443470000|2024-09-04 09:51:10|313.15|311.15|313.44|311.44|313.45|311.45|313.11|311.11|19
1725443480000|2024-09-04 09:51:20|313.43|311.43|313.45|311.45|313.46|311.46|313.42|311.42|5
1725443490000|2024-09-04 09:51:30|313.47|311.47|313.42|311.42|313.47|311.47|313.42|311.42|6
1725443500000|2024-09-04 09:51:40|313.43|311.43|313.44|311.44|313.47|311.47|313.43|311.43|11
1725443510000|2024-09-04 09:51:50|313.46|311.46|313.45|311.45|313.48|311.48|313.45|311.45|17
1725443520000|2024-09-04 09:52:00|313.48|311.48|313.45|311.45|313.48|311.48|313.45|311.45|4
1725443530000|2024-09-04 09:52:10|313.38|311.38|313.38|311.38|313.4|311.4|313.38|311.38|3
1725443540000|2024-09-04 09:52:20|313.33|311.33|313.26|311.26|313.33|311.33|313.25|311.25|6
1725443550000|2024-09-04 09:52:30|313.31|311.31|313.32|311.32|313.32|311.32|313.29|311.29|13
1725443560000|2024-09-04 09:52:40|313.3|311.3|313.31|311.31|313.31|311.31|313.26|311.26|7
1725443570000|2024-09-04 09:52:50|313.32|311.32|313.23|311.23|313.32|311.32|313.2|311.2|10
1725443580000|2024-09-04 09:53:00|313.22|311.22|313.07|311.07|313.22|311.22|313.04|311.04|13
1725443590000|2024-09-04 09:53:10|313.04|311.04|313.07|311.07|313.07|311.07|313.04|311.04|2
1725443600000|2024-09-04 09:53:20|313.08|311.08|313.14|311.14|313.15|311.15|313.08|311.08|7
1725443610000|2024-09-04 09:53:30|313.13|311.13|313.14|311.14|313.15|311.15|313.08|311.08|13
1725443620000|2024-09-04 09:53:40|313.13|311.13|313.14|311.14|313.15|311.15|313.13|311.13|10
1725443630000|2024-09-04 09:53:50|313.13|311.13|313.14|311.14|313.15|311.15|313.1|311.1|7
1725443640000|2024-09-04 09:54:00|313.15|311.15|313.07|311.07|313.15|311.15|313.05|311.05|11
1725443650000|2024-09-04 09:54:10|313.09|311.09|313.05|311.05|313.09|311.09|313.05|311.05|10
1725443660000|2024-09-04 09:54:20|313.06|311.06|312.93|310.93|313.06|311.06|312.92|310.92|13
1725443670000|2024-09-04 09:54:30|312.92|310.92|312.93|310.93|312.94|310.94|312.89|310.89|6
1725443680000|2024-09-04 09:54:40|312.94|310.94|312.98|310.98|312.98|310.98|312.94|310.94|10
1725443690000|2024-09-04 09:54:50|312.99|310.99|312.99|310.99|313|311|312.97|310.97|13
1725443700000|2024-09-04 09:55:00|312.98|310.98|313.02|311.02|313.05|311.05|312.97|310.97|14
1725443710000|2024-09-04 09:55:10|313.03|311.03|313.15|311.15|313.15|311.15|313.02|311.02|10
1725443720000|2024-09-04 09:55:20|313.21|311.21|313.2|311.2|313.26|311.26|313.2|311.2|9
1725443730000|2024-09-04 09:55:30|313.21|311.21|313.21|311.21|313.21|311.21|313.21|311.21|1
1725443740000|2024-09-04 09:55:40|313.22|311.22|313.21|311.21|313.22|311.22|313.21|311.21|2
1725443750000|2024-09-04 09:55:50|313.17|311.17|313.22|311.22|313.26|311.26|313.17|311.17|14
1725443760000|2024-09-04 09:56:00|313.2|311.2|313.11|311.11|313.2|311.2|313.1|311.1|7
1725443770000|2024-09-04 09:56:10|313.1|311.1|313.14|311.14|313.15|311.15|313.1|311.1|10
1725443780000|2024-09-04 09:56:20|313.15|311.15|313.17|311.17|313.18|311.18|313.15|311.15|5
1725443790000|2024-09-04 09:56:30|313.14|311.14|313.08|311.08|313.14|311.14|313.08|311.08|3
1725443800000|2024-09-04 09:56:40|313.11|311.11|313.11|311.11|313.12|311.12|313.11|311.11|3
1725443810000|2024-09-04 09:56:50|313.12|311.12|313.08|311.08|313.15|311.15|313.08|311.08|12
1725443820000|2024-09-04 09:57:00|313.09|311.09|313.09|311.09|313.1|311.1|313.09|311.09|3
1725443830000|2024-09-04 09:57:10|313.1|311.1|313.06|311.06|313.11|311.11|313.06|311.06|8
1725443840000|2024-09-04 09:57:20|313.05|311.05|313.06|311.06|313.07|311.07|313.05|311.05|6
1725443850000|2024-09-04 09:57:30|313.07|311.07|313.12|311.12|313.15|311.15|313.06|311.06|13
1725443860000|2024-09-04 09:57:40|313.1|311.1|313|311|313.1|311.1|313|311|10
1725443870000|2024-09-04 09:57:50|312.99|310.99|312.99|310.99|313|311|312.99|310.99|5
1725443880000|2024-09-04 09:58:00|313|311|313.05|311.05|313.05|311.05|313|311|5
1725443890000|2024-09-04 09:58:10|313.02|311.02|313|311|313.02|311.02|312.99|310.99|5
1725443900000|2024-09-04 09:58:20|313.01|311.01|313.07|311.07|313.07|311.07|313.01|311.01|9
1725443910000|2024-09-04 09:58:30|313.13|311.13|313.12|311.12|313.15|311.15|313.12|311.12|5
1725443920000|2024-09-04 09:58:40|313.13|311.13|313.14|311.14|313.14|311.14|313.13|311.13|2
1725443930000|2024-09-04 09:58:50|313.15|311.15|313.15|311.15|313.16|311.16|313.15|311.15|7
1725443940000|2024-09-04 09:59:00|313.16|311.16|313.07|311.07|313.17|311.17|313.05|311.05|10
1725443950000|2024-09-04 09:59:10|313.06|311.06|312.99|310.99|313.06|311.06|312.99|310.99|10
1725443960000|2024-09-04 09:59:20|312.98|310.98|312.93|310.93|313|311|312.93|310.93|11
1725443970000|2024-09-04 09:59:30|312.95|310.95|312.9|310.9|312.95|310.95|312.88|310.88|14
1725443980000|2024-09-04 09:59:40|312.91|310.91|312.97|310.97|312.97|310.97|312.91|310.91|9
1725443990000|2024-09-04 09:59:50|312.96|310.96|313.05|311.05|313.05|311.05|312.96|310.96|7
1725444000000|2024-09-04 10:00:00|313.06|311.06|313.08|311.08|313.14|311.14|313.06|311.06|19
1725444010000|2024-09-04 10:00:10|313.09|311.09|313.01|311.01|313.09|311.09|312.97|310.97|18
1725444020000|2024-09-04 10:00:20|312.99|310.99|313.03|311.03|313.03|311.03|312.98|310.98|16
1725444030000|2024-09-04 10:00:30|313.05|311.05|313.05|311.05|313.07|311.07|313.03|311.03|13
1725444040000|2024-09-04 10:00:40|313.06|311.06|313.17|311.17|313.17|311.17|313.05|311.05|14
1725444050000|2024-09-04 10:00:50|313.16|311.16|313.25|311.25|313.27|311.27|313.16|311.16|10
1725444060000|2024-09-04 10:01:00|313.21|311.21|313.08|311.08|313.21|311.21|313.07|311.07|10
1725444070000|2024-09-04 10:01:10|313.09|311.09|313.05|311.05|313.09|311.09|313.05|311.05|6
1725444080000|2024-09-04 10:01:20|313.03|311.03|312.95|310.95|313.03|311.03|312.89|310.89|10
1725444090000|2024-09-04 10:01:30|313|311|313.01|311.01|313.03|311.03|312.98|310.98|11
1725444100000|2024-09-04 10:01:40|313|311|312.98|310.98|313|311|312.98|310.98|5
1725444110000|2024-09-04 10:01:50|312.99|310.99|313|311|313|311|312.99|310.99|6
1725444120000|2024-09-04 10:02:00|313.01|311.01|313|311|313.01|311.01|313|311|2
1725444130000|2024-09-04 10:02:10|313.01|311.01|313.14|311.14|313.14|311.14|313.01|311.01|11
1725444140000|2024-09-04 10:02:20|313.12|311.12|313.12|311.12|313.12|311.12|313.12|311.12|1
1725444150000|2024-09-04 10:02:30|313.13|311.13|313.13|311.13|313.14|311.14|313.13|311.13|5
1725444160000|2024-09-04 10:02:40|313.11|311.11|313.13|311.13|313.13|311.13|313.11|311.11|2
1725444170000|2024-09-04 10:02:50|313.17|311.17|313.23|311.23|313.24|311.24|313.17|311.17|13
1725444180000|2024-09-04 10:03:00|313.19|311.19|313.3|311.3|313.31|311.31|313.19|311.19|13
1725444190000|2024-09-04 10:03:10|313.29|311.29|313.32|311.32|313.32|311.32|313.25|311.25|12
1725444200000|2024-09-04 10:03:20|313.31|311.31|313.28|311.28|313.31|311.31|313.25|311.25|13
1725444210000|2024-09-04 10:03:30|313.27|311.27|313.18|311.18|313.28|311.28|313.1|311.1|18
1725444220000|2024-09-04 10:03:40|313.17|311.17|313.31|311.31|313.33|311.33|313.17|311.17|12
1725444230000|2024-09-04 10:03:50|313.32|311.32|313.3|311.3|313.33|311.33|313.3|311.3|7
1725444240000|2024-09-04 10:04:00|313.31|311.31|313.31|311.31|313.31|311.31|313.3|311.3|3
1725444250000|2024-09-04 10:04:10|313.3|311.3|313.3|311.3|313.3|311.3|313.29|311.29|3
1725444260000|2024-09-04 10:04:20|313.31|311.31|313.28|311.28|313.31|311.31|313.28|311.28|3
1725444280000|2024-09-04 10:04:40|313.26|311.26|313.2|311.2|313.26|311.26|313.2|311.2|8
1725444290000|2024-09-04 10:04:50|313.19|311.19|313.28|311.28|313.28|311.28|313.19|311.19|14
1725444300000|2024-09-04 10:05:00|313.25|311.25|313.19|311.19|313.35|311.35|313.16|311.16|13
1725444310000|2024-09-04 10:05:10|313.18|311.18|313.34|311.34|313.35|311.35|313.18|311.18|19
1725444320000|2024-09-04 10:05:20|313.35|311.35|313.38|311.38|313.4|311.4|313.34|311.34|12
1725444330000|2024-09-04 10:05:30|313.39|311.39|313.41|311.41|313.41|311.41|313.39|311.39|9
1725444340000|2024-09-04 10:05:40|313.42|311.42|313.48|311.48|313.48|311.48|313.41|311.41|4
1725444350000|2024-09-04 10:05:50|313.49|311.49|313.52|311.52|313.53|311.53|313.49|311.49|6
1725444360000|2024-09-04 10:06:00|313.46|311.46|313.42|311.42|313.46|311.46|313.38|311.38|14
1725444370000|2024-09-04 10:06:10|313.44|311.44|313.49|311.49|313.49|311.49|313.42|311.42|7
1725444380000|2024-09-04 10:06:20|313.48|311.48|313.48|311.48|313.48|311.48|313.48|311.48|1
1725444390000|2024-09-04 10:06:30|313.44|311.44|313.47|311.47|313.48|311.48|313.44|311.44|3
1725444400000|2024-09-04 10:06:40|313.48|311.48|313.48|311.48|313.48|311.48|313.48|311.48|1
1725444410000|2024-09-04 10:06:50|313.34|311.34|313.21|311.21|313.34|311.34|313.21|311.21|16
1725444420000|2024-09-04 10:07:00|313.2|311.2|313.21|311.21|313.21|311.21|313.16|311.16|7
1725444430000|2024-09-04 10:07:10|313.2|311.2|313.2|311.2|313.2|311.2|313.2|311.2|1
1725444440000|2024-09-04 10:07:20|313.18|311.18|313.09|311.09|313.2|311.2|313.09|311.09|7
1725444450000|2024-09-04 10:07:30|313.06|311.06|313.12|311.12|313.15|311.15|313.06|311.06|10
1725444470000|2024-09-04 10:07:50|313.13|311.13|313.13|311.13|313.13|311.13|313.12|311.12|3
1725444480000|2024-09-04 10:08:00|313.12|311.12|312.99|310.99|313.13|311.13|312.94|310.94|11
1725444490000|2024-09-04 10:08:10|312.98|310.98|312.98|310.98|312.99|310.99|312.97|310.97|9
1725444500000|2024-09-04 10:08:20|312.97|310.97|313.01|311.01|313.03|311.03|312.97|310.97|16
1725444510000|2024-09-04 10:08:30|313.02|311.02|313.14|311.14|313.17|311.17|313.01|311.01|16
1725444520000|2024-09-04 10:08:40|313.15|311.15|313.16|311.16|313.17|311.17|313.13|311.13|14
1725444530000|2024-09-04 10:08:50|313.17|311.17|313.14|311.14|313.17|311.17|313.14|311.14|7
1725444540000|2024-09-04 10:09:00|313.15|311.15|313.12|311.12|313.19|311.19|313.12|311.12|15
1725444550000|2024-09-04 10:09:10|313.07|311.07|312.95|310.95|313.07|311.07|312.95|310.95|9
1725444560000|2024-09-04 10:09:20|312.96|310.96|312.96|310.96|312.96|310.96|312.96|310.96|1
1725444570000|2024-09-04 10:09:30|312.97|310.97|312.96|310.96|312.97|310.97|312.96|310.96|2
1725444580000|2024-09-04 10:09:40|312.94|310.94|312.86|310.86|312.94|310.94|312.85|310.85|8
1725444590000|2024-09-04 10:09:50|312.87|310.87|312.86|310.86|312.87|310.87|312.85|310.85|6
1725444600000|2024-09-04 10:10:00|312.87|310.87|312.95|310.95|312.95|310.95|312.87|310.87|8
1725444610000|2024-09-04 10:10:10|312.96|310.96|313|311|313.01|311.01|312.96|310.96|15
1725444620000|2024-09-04 10:10:20|313.06|311.06|313.05|311.05|313.08|311.08|313.04|311.04|13
1725444630000|2024-09-04 10:10:30|313.04|311.04|313.05|311.05|313.06|311.06|313.04|311.04|14
1725444640000|2024-09-04 10:10:40|313.04|311.04|313.07|311.07|313.07|311.07|313.04|311.04|6
1725444650000|2024-09-04 10:10:50|313.06|311.06|313.06|311.06|313.06|311.06|313.06|311.06|1
1725444680000|2024-09-04 10:11:20|313.07|311.07|313.06|311.06|313.07|311.07|313.06|311.06|2
1725444690000|2024-09-04 10:11:30|313.05|311.05|313.06|311.06|313.06|311.06|313.05|311.05|2
1725444700000|2024-09-04 10:11:40|313.11|311.11|313.1|311.1|313.14|311.14|313.1|311.1|14
1725444710000|2024-09-04 10:11:50|313.11|311.11|313.13|311.13|313.13|311.13|313.08|311.08|17
1725444720000|2024-09-04 10:12:00|313.12|311.12|313.1|311.1|313.16|311.16|313.1|311.1|14
1725444730000|2024-09-04 10:12:10|313.07|311.07|312.98|310.98|313.09|311.09|312.97|310.97|13
1725444740000|2024-09-04 10:12:20|312.96|310.96|312.93|310.93|312.96|310.96|312.89|310.89|17
1725444750000|2024-09-04 10:12:30|312.94|310.94|312.95|310.95|312.96|310.96|312.94|310.94|12
1725444760000|2024-09-04 10:12:40|312.94|310.94|312.67|310.67|312.95|310.95|312.54|310.54|21
1725444770000|2024-09-04 10:12:50|312.68|310.68|312.79|310.79|312.81|310.81|312.68|310.68|10
1725444780000|2024-09-04 10:13:00|312.75|310.75|313|311|313|311|312.75|310.75|14
1725444790000|2024-09-04 10:13:10|313.03|311.03|313.08|311.08|313.1|311.1|313.03|311.03|12
1725444800000|2024-09-04 10:13:20|313.05|311.05|313.12|311.12|313.12|311.12|313.04|311.04|17
1725444810000|2024-09-04 10:13:30|313.1|311.1|313.19|311.19|313.2|311.2|313.08|311.08|15
1725444820000|2024-09-04 10:13:40|313.18|311.18|313.17|311.17|313.19|311.19|313.17|311.17|6
1725444830000|2024-09-04 10:13:50|313.16|311.16|313.16|311.16|313.17|311.17|313.15|311.15|4
1725444840000|2024-09-04 10:14:00|313.13|311.13|313.15|311.15|313.15|311.15|313.13|311.13|2
1725444850000|2024-09-04 10:14:10|313.17|311.17|313.2|311.2|313.22|311.22|313.17|311.17|7
1725444860000|2024-09-04 10:14:20|313.25|311.25|313.3|311.3|313.3|311.3|313.25|311.25|3
1725444900000|2024-09-04 10:15:00|313.25|311.25|313.25|311.25|313.25|311.25|313.25|311.25|1
1725444910000|2024-09-04 10:15:10|313.23|311.23|313.25|311.25|313.25|311.25|313.22|311.22|6
1725444920000|2024-09-04 10:15:20|313.26|311.26|313.28|311.28|313.28|311.28|313.26|311.26|2
1725444930000|2024-09-04 10:15:30|313.24|311.24|313.27|311.27|313.27|311.27|313.15|311.15|15
1725444940000|2024-09-04 10:15:40|313.3|311.3|313.3|311.3|313.3|311.3|313.3|311.3|1
1725444950000|2024-09-04 10:15:50|313.35|311.35|313.38|311.38|313.39|311.39|313.35|311.35|7
1725444960000|2024-09-04 10:16:00|313.34|311.34|313.39|311.39|313.39|311.39|313.31|311.31|10
1725444970000|2024-09-04 10:16:10|313.44|311.44|313.51|311.51|313.51|311.51|313.44|311.44|5
1725444980000|2024-09-04 10:16:20|313.53|311.53|313.48|311.48|313.54|311.54|313.44|311.44|12
1725444990000|2024-09-04 10:16:30|313.47|311.47|313.43|311.43|313.5|311.5|313.42|311.42|22
1725445000000|2024-09-04 10:16:40|313.44|311.44|313.53|311.53|313.53|311.53|313.43|311.43|19
1725445010000|2024-09-04 10:16:50|313.51|311.51|313.48|311.48|313.51|311.51|313.48|311.48|4
1725445030000|2024-09-04 10:17:10|313.49|311.49|313.49|311.49|313.49|311.49|313.49|311.49|1
1725445050000|2024-09-04 10:17:30|313.41|311.41|313.18|311.18|313.41|311.41|313.18|311.18|9
1725445060000|2024-09-04 10:17:40|313.19|311.19|313.21|311.21|313.27|311.27|313.19|311.19|12
1725445070000|2024-09-04 10:17:50|313.2|311.2|313.2|311.2|313.2|311.2|313.11|311.11|17
1725445080000|2024-09-04 10:18:00|313.19|311.19|313.16|311.16|313.21|311.21|313.16|311.16|16
1725445090000|2024-09-04 10:18:10|313.14|311.14|313.09|311.09|313.14|311.14|313.07|311.07|11
1725445100000|2024-09-04 10:18:20|313.08|311.08|312.77|310.77|313.08|311.08|312.77|310.77|15
1725445110000|2024-09-04 10:18:30|312.75|310.75|312.64|310.64|312.76|310.76|312.51|310.51|26
1725445120000|2024-09-04 10:18:40|312.66|310.66|312.73|310.73|312.87|310.87|312.66|310.66|23
1725445130000|2024-09-04 10:18:50|312.72|310.72|312.74|310.74|312.75|310.75|312.7|310.7|20
1725445140000|2024-09-04 10:19:00|312.73|310.73|312.79|310.79|312.79|310.79|312.68|310.68|19
1725445150000|2024-09-04 10:19:10|312.82|310.82|312.77|310.77|312.91|310.91|312.77|310.77|18
1725445160000|2024-09-04 10:19:20|312.78|310.78|312.78|310.78|312.79|310.79|312.75|310.75|11
1725445170000|2024-09-04 10:19:30|312.68|310.68|312.66|310.66|312.68|310.68|312.66|310.66|2
1725445180000|2024-09-04 10:19:40|312.65|310.65|312.78|310.78|312.78|310.78|312.65|310.65|6
1725445200000|2024-09-04 10:20:00|312.79|310.79|312.97|310.97|312.98|310.98|312.79|310.79|13
1725445210000|2024-09-04 10:20:10|313.01|311.01|313.13|311.13|313.17|311.17|312.99|310.99|16
1725445220000|2024-09-04 10:20:20|313.16|311.16|312.92|310.92|313.16|311.16|312.91|310.91|14
1725445230000|2024-09-04 10:20:30|312.9|310.9|312.9|310.9|312.95|310.95|312.87|310.87|25
1725445240000|2024-09-04 10:20:40|312.89|310.89|312.85|310.85|312.89|310.89|312.77|310.77|19
1725445250000|2024-09-04 10:20:50|312.94|310.94|313.01|311.01|313.02|311.02|312.94|310.94|10
1725445260000|2024-09-04 10:21:00|313|311|312.87|310.87|313|311|312.8|310.8|29
1725445270000|2024-09-04 10:21:10|312.86|310.86|312.91|310.91|312.96|310.96|312.8|310.8|22
1725445280000|2024-09-04 10:21:20|312.9|310.9|312.82|310.82|312.93|310.93|312.8|310.8|16
1725445290000|2024-09-04 10:21:30|312.78|310.78|312.7|310.7|312.82|310.82|312.68|310.68|20
1725445300000|2024-09-04 10:21:40|312.69|310.69|312.78|310.78|312.81|310.81|312.69|310.69|13
1725445310000|2024-09-04 10:21:50|312.77|310.77|312.82|310.82|312.86|310.86|312.77|310.77|6
1725445320000|2024-09-04 10:22:00|312.73|310.73|312.68|310.68|312.78|310.78|312.68|310.68|17
1725445330000|2024-09-04 10:22:10|312.69|310.69|312.7|310.7|312.7|310.7|312.66|310.66|5
1725445340000|2024-09-04 10:22:20|312.68|310.68|312.51|310.51|312.7|310.7|312.48|310.48|25
1725445350000|2024-09-04 10:22:30|312.53|310.53|312.61|310.61|312.64|310.64|312.53|310.53|20
1725445360000|2024-09-04 10:22:40|312.62|310.62|312.62|310.62|312.64|310.64|312.6|310.6|17
1725445370000|2024-09-04 10:22:50|312.61|310.61|312.56|310.56|312.62|310.62|312.56|310.56|17
1725445380000|2024-09-04 10:23:00|312.55|310.55|312.34|310.34|312.55|310.55|312.31|310.31|27
1725445390000|2024-09-04 10:23:10|312.35|310.35|312.34|310.34|312.38|310.38|312.32|310.32|18
1725445400000|2024-09-04 10:23:20|312.33|310.33|312.25|310.25|312.35|310.35|312.25|310.25|21
1725445410000|2024-09-04 10:23:30|312.27|310.27|312.5|310.5|312.5|310.5|312.27|310.27|17
1725445420000|2024-09-04 10:23:40|312.49|310.49|312.43|310.43|312.56|310.56|312.43|310.43|22
1725445430000|2024-09-04 10:23:50|312.45|310.45|312.48|310.48|312.48|310.48|312.44|310.44|15
1725445440000|2024-09-04 10:24:00|312.47|310.47|312.66|310.66|312.68|310.68|312.44|310.44|14
1725445450000|2024-09-04 10:24:10|312.65|310.65|312.6|310.6|312.66|310.66|312.6|310.6|13
1725445460000|2024-09-04 10:24:20|312.62|310.62|312.66|310.66|312.68|310.68|312.62|310.62|9
1725445470000|2024-09-04 10:24:30|312.65|310.65|312.69|310.69|312.69|310.69|312.64|310.64|10
1725445480000|2024-09-04 10:24:40|312.75|310.75|312.82|310.82|312.86|310.86|312.75|310.75|14
1725445490000|2024-09-04 10:24:50|312.81|310.81|312.81|310.81|312.82|310.82|312.76|310.76|18
1725445500000|2024-09-04 10:25:00|312.8|310.8|312.95|310.95|313|311|312.8|310.8|22
1725445510000|2024-09-04 10:25:10|312.96|310.96|313.04|311.04|313.04|311.04|312.96|310.96|8
1725445520000|2024-09-04 10:25:20|313.07|311.07|313.21|311.21|313.29|311.29|313.06|311.06|18
1725445530000|2024-09-04 10:25:30|313.2|311.2|313.2|311.2|313.2|311.2|313.17|311.17|9
1725445540000|2024-09-04 10:25:40|313.25|311.25|313.31|311.31|313.32|311.32|313.23|311.23|10
1725445550000|2024-09-04 10:25:50|313.32|311.32|313.42|311.42|313.44|311.44|313.31|311.31|25
1725445560000|2024-09-04 10:26:00|313.43|311.43|313.45|311.45|313.5|311.5|313.41|311.41|22
1725445570000|2024-09-04 10:26:10|313.44|311.44|313.5|311.5|313.5|311.5|313.43|311.43|10
1725445580000|2024-09-04 10:26:20|313.49|311.49|313.58|311.58|313.6|311.6|313.48|311.48|12
1725445590000|2024-09-04 10:26:30|313.59|311.59|313.62|311.62|313.62|311.62|313.59|311.59|2
1725445600000|2024-09-04 10:26:40|313.61|311.61|313.62|311.62|313.62|311.62|313.6|311.6|4
1725445610000|2024-09-04 10:26:50|313.64|311.64|313.64|311.64|313.68|311.68|313.64|311.64|10
1725445620000|2024-09-04 10:27:00|313.63|311.63|313.65|311.65|313.81|311.81|313.63|311.63|14
1725445630000|2024-09-04 10:27:10|313.67|311.67|313.59|311.59|313.67|311.67|313.58|311.58|11
1725445640000|2024-09-04 10:27:20|313.58|311.58|313.69|311.69|313.73|311.73|313.58|311.58|19
1725445650000|2024-09-04 10:27:30|313.68|311.68|313.8|311.8|313.8|311.8|313.66|311.66|17
1725445660000|2024-09-04 10:27:40|313.79|311.79|313.86|311.86|313.88|311.88|313.76|311.76|18
1725445670000|2024-09-04 10:27:50|313.82|311.82|313.82|311.82|313.85|311.85|313.74|311.74|15
1725445680000|2024-09-04 10:28:00|313.83|311.83|313.84|311.84|313.85|311.85|313.82|311.82|14
1725445690000|2024-09-04 10:28:10|313.82|311.82|313.53|311.53|313.82|311.82|313.51|311.51|14
1725445700000|2024-09-04 10:28:20|313.52|311.52|313.39|311.39|313.52|311.52|313.38|311.38|13
1725445710000|2024-09-04 10:28:30|313.38|311.38|313.34|311.34|313.38|311.38|313.34|311.34|6
1725445720000|2024-09-04 10:28:40|313.32|311.32|313.3|311.3|313.34|311.34|313.29|311.29|15
1725445730000|2024-09-04 10:28:50|313.31|311.31|313.31|311.31|313.31|311.31|313.31|311.31|1
1725445740000|2024-09-04 10:29:00|313.29|311.29|313.31|311.31|313.31|311.31|313.29|311.29|2
1725445750000|2024-09-04 10:29:10|313.29|311.29|313.34|311.34|313.34|311.34|313.29|311.29|12
1725445760000|2024-09-04 10:29:20|313.38|311.38|313.35|311.35|313.38|311.38|313.34|311.34|9
1725445770000|2024-09-04 10:29:30|313.34|311.34|313.36|311.36|313.36|311.36|313.34|311.34|7
1725445780000|2024-09-04 10:29:40|313.35|311.35|313.39|311.39|313.4|311.4|313.35|311.35|5
1725445790000|2024-09-04 10:29:50|313.37|311.37|313.39|311.39|313.4|311.4|313.37|311.37|5
1725445800000|2024-09-04 10:30:00|313.4|311.4|313.38|311.38|313.57|311.57|313.37|311.37|18
1725445810000|2024-09-04 10:30:10|313.37|311.37|313.33|311.33|313.37|311.37|313.23|311.23|11
1725445820000|2024-09-04 10:30:20|313.35|311.35|313.48|311.48|313.5|311.5|313.33|311.33|13
1725445830000|2024-09-04 10:30:30|313.47|311.47|313.56|311.56|313.56|311.56|313.47|311.47|14
1725445840000|2024-09-04 10:30:40|313.57|311.57|313.54|311.54|313.68|311.68|313.51|311.51|21
1725445850000|2024-09-04 10:30:50|313.55|311.55|313.57|311.57|313.59|311.59|313.53|311.53|16
1725445860000|2024-09-04 10:31:00|313.58|311.58|313.61|311.61|313.62|311.62|313.55|311.55|16
1725445870000|2024-09-04 10:31:10|313.63|311.63|313.5|311.5|313.66|311.66|313.5|311.5|20
1725445880000|2024-09-04 10:31:20|313.49|311.49|313.58|311.58|313.58|311.58|313.44|311.44|13
1725445890000|2024-09-04 10:31:30|313.59|311.59|313.56|311.56|313.6|311.6|313.55|311.55|9
1725445900000|2024-09-04 10:31:40|313.55|311.55|313.58|311.58|313.6|311.6|313.55|311.55|10
1725445910000|2024-09-04 10:31:50|313.59|311.59|313.65|311.65|313.66|311.66|313.59|311.59|13
1725445920000|2024-09-04 10:32:00|313.62|311.62|313.43|311.43|313.62|311.62|313.43|311.43|9
1725445930000|2024-09-04 10:32:10|313.41|311.41|313.37|311.37|313.41|311.41|313.35|311.35|13
1725445940000|2024-09-04 10:32:20|313.38|311.38|313.29|311.29|313.39|311.39|313.28|311.28|17
1725445950000|2024-09-04 10:32:30|313.27|311.27|313.28|311.28|313.34|311.34|313.24|311.24|16
1725445960000|2024-09-04 10:32:40|313.27|311.27|313.25|311.25|313.28|311.28|313.24|311.24|8
1725445970000|2024-09-04 10:32:50|313.24|311.24|313.2|311.2|313.27|311.27|313.2|311.2|9
1725445980000|2024-09-04 10:33:00|313.18|311.18|313.26|311.26|313.26|311.26|313.18|311.18|5
1725445990000|2024-09-04 10:33:10|313.28|311.28|313.27|311.27|313.31|311.31|313.26|311.26|14
1725446000000|2024-09-04 10:33:20|313.26|311.26|313.36|311.36|313.36|311.36|313.26|311.26|12
1725446010000|2024-09-04 10:33:30|313.37|311.37|313.27|311.27|313.37|311.37|313.27|311.27|6
1725446020000|2024-09-04 10:33:40|313.3|311.3|313.31|311.31|313.32|311.32|313.3|311.3|5
1725446030000|2024-09-04 10:33:50|313.3|311.3|313.31|311.31|313.31|311.31|313.29|311.29|6
1725446040000|2024-09-04 10:34:00|313.3|311.3|313.22|311.22|313.3|311.3|313.22|311.22|6
1725446050000|2024-09-04 10:34:10|313.25|311.25|313.25|311.25|313.27|311.27|313.23|311.23|6
1725446060000|2024-09-04 10:34:20|313.23|311.23|313.23|311.23|313.23|311.23|313.23|311.23|1
1725446070000|2024-09-04 10:34:30|313.22|311.22|313.23|311.23|313.23|311.23|313.18|311.18|6
1725446080000|2024-09-04 10:34:40|313.21|311.21|313.21|311.21|313.21|311.21|313.21|311.21|1
1725446090000|2024-09-04 10:34:50|313.19|311.19|313.19|311.19|313.19|311.19|313.19|311.19|1
1725446100000|2024-09-04 10:35:00|313.22|311.22|313.22|311.22|313.22|311.22|313.22|311.22|1
1725446110000|2024-09-04 10:35:10|313.2|311.2|312.8|310.8|313.23|311.23|312.72|310.72|19
1725446120000|2024-09-04 10:35:20|312.78|310.78|312.78|310.78|312.8|310.8|312.72|310.72|14
1725446130000|2024-09-04 10:35:30|312.77|310.77|312.85|310.85|312.85|310.85|312.77|310.77|10
1725446140000|2024-09-04 10:35:40|312.91|310.91|312.97|310.97|312.97|310.97|312.91|310.91|7
1725446150000|2024-09-04 10:35:50|312.98|310.98|313.11|311.11|313.18|311.18|312.98|310.98|13
1725446160000|2024-09-04 10:36:00|313.12|311.12|313.11|311.11|313.12|311.12|313.08|311.08|9
1725446170000|2024-09-04 10:36:10|313.13|311.13|313.13|311.13|313.18|311.18|313.08|311.08|16
1725446180000|2024-09-04 10:36:20|313.14|311.14|313.12|311.12|313.2|311.2|313.12|311.12|22
1725446190000|2024-09-04 10:36:30|313.15|311.15|313.15|311.15|313.18|311.18|313.13|311.13|14
1725446200000|2024-09-04 10:36:40|313.14|311.14|313.01|311.01|313.14|311.14|313.01|311.01|10
1725446210000|2024-09-04 10:36:50|313|311|313|311|313.02|311.02|312.98|310.98|11
1725446220000|2024-09-04 10:37:00|312.99|310.99|313.04|311.04|313.05|311.05|312.91|310.91|20
1725446230000|2024-09-04 10:37:10|313.05|311.05|312.92|310.92|313.05|311.05|312.92|310.92|18
1725446240000|2024-09-04 10:37:20|312.93|310.93|313.02|311.02|313.02|311.02|312.89|310.89|18
1725446250000|2024-09-04 10:37:30|313.03|311.03|313.11|311.11|313.15|311.15|313.03|311.03|21
1725446260000|2024-09-04 10:37:40|313.13|311.13|313.09|311.09|313.13|311.13|313.09|311.09|16
1725446270000|2024-09-04 10:37:50|313.02|311.02|313.12|311.12|313.15|311.15|313.02|311.02|12
1725446280000|2024-09-04 10:38:00|313.11|311.11|313.09|311.09|313.12|311.12|313.09|311.09|13
1725446290000|2024-09-04 10:38:10|313.07|311.07|313.14|311.14|313.14|311.14|313.07|311.07|3
1725446300000|2024-09-04 10:38:20|313.15|311.15|313.16|311.16|313.16|311.16|313.11|311.11|13
1725446310000|2024-09-04 10:38:30|313.28|311.28|313.3|311.3|313.32|311.32|313.28|311.28|13
1725446320000|2024-09-04 10:38:40|313.31|311.31|313.18|311.18|313.31|311.31|313.18|311.18|15
1725446330000|2024-09-04 10:38:50|313.2|311.2|313.16|311.16|313.23|311.23|313.16|311.16|17
1725446340000|2024-09-04 10:39:00|313.14|311.14|313.28|311.28|313.28|311.28|313.13|311.13|13
1725446350000|2024-09-04 10:39:10|313.29|311.29|313.28|311.28|313.29|311.29|313.25|311.25|15
1725446360000|2024-09-04 10:39:20|313.27|311.27|313.15|311.15|313.28|311.28|313.13|311.13|10
1725446370000|2024-09-04 10:39:30|313.16|311.16|313.25|311.25|313.28|311.28|313.15|311.15|14
1725446380000|2024-09-04 10:39:40|313.27|311.27|313.26|311.26|313.29|311.29|313.25|311.25|8
1725446390000|2024-09-04 10:39:50|313.29|311.29|313.15|311.15|313.29|311.29|313.14|311.14|12
1725446400000|2024-09-04 10:40:00|313.1|311.1|313.13|311.13|313.13|311.13|313.05|311.05|12
1725446410000|2024-09-04 10:40:10|313.14|311.14|313.29|311.29|313.3|311.3|313.14|311.14|9
1725446420000|2024-09-04 10:40:20|313.27|311.27|313.28|311.28|313.28|311.28|313.26|311.26|3
1725446430000|2024-09-04 10:40:30|313.27|311.27|313.26|311.26|313.28|311.28|313.26|311.26|5
1725446450000|2024-09-04 10:40:50|313.25|311.25|313.25|311.25|313.25|311.25|313.25|311.25|1
1725446460000|2024-09-04 10:41:00|313.26|311.26|313.26|311.26|313.26|311.26|313.26|311.26|1
1725446480000|2024-09-04 10:41:20|313.2|311.2|313.13|311.13|313.2|311.2|313.13|311.13|6
1725446490000|2024-09-04 10:41:30|313.14|311.14|313.15|311.15|313.16|311.16|313.14|311.14|4
1725446500000|2024-09-04 10:41:40|313.14|311.14|313.15|311.15|313.15|311.15|313.07|311.07|11
1725446510000|2024-09-04 10:41:50|313.17|311.17|313.22|311.22|313.22|311.22|313.17|311.17|4
1725446520000|2024-09-04 10:42:00|313.26|311.26|313.28|311.28|313.28|311.28|313.24|311.24|11
1725446530000|2024-09-04 10:42:10|313.27|311.27|313.24|311.24|313.28|311.28|313.24|311.24|6
1725446540000|2024-09-04 10:42:20|313.27|311.27|313.14|311.14|313.28|311.28|313.14|311.14|7
1725446550000|2024-09-04 10:42:30|313.13|311.13|313.17|311.17|313.18|311.18|313.09|311.09|15
1725446560000|2024-09-04 10:42:40|313.19|311.19|313.16|311.16|313.19|311.19|313.15|311.15|7
1725446580000|2024-09-04 10:43:00|313.13|311.13|313.03|311.03|313.13|311.13|313|311|20
1725446590000|2024-09-04 10:43:10|313.01|311.01|312.72|310.72|313.01|311.01|312.69|310.69|16
1725446600000|2024-09-04 10:43:20|312.71|310.71|312.52|310.52|312.71|310.71|312.51|310.51|20
1725446610000|2024-09-04 10:43:30|312.51|310.51|312.55|310.55|312.55|310.55|312.51|310.51|4
1725446620000|2024-09-04 10:43:40|312.56|310.56|312.57|310.57|312.59|310.59|312.56|310.56|6
1725446630000|2024-09-04 10:43:50|312.54|310.54|312.41|310.41|312.54|310.54|312.41|310.41|3
1725446640000|2024-09-04 10:44:00|312.45|310.45|312.55|310.55|312.55|310.55|312.45|310.45|15
1725446650000|2024-09-04 10:44:10|312.53|310.53|312.63|310.63|312.67|310.67|312.53|310.53|14
1725446660000|2024-09-04 10:44:20|312.61|310.61|312.59|310.59|312.62|310.62|312.45|310.45|13
1725446670000|2024-09-04 10:44:30|312.6|310.6|312.58|310.58|312.6|310.6|312.58|310.58|7
1725446680000|2024-09-04 10:44:40|312.59|310.59|312.61|310.61|312.61|310.61|312.58|310.58|11
1725446690000|2024-09-04 10:44:50|312.6|310.6|312.62|310.62|312.62|310.62|312.58|310.58|12
1725446700000|2024-09-04 10:45:00|312.63|310.63|312.6|310.6|312.68|310.68|312.6|310.6|11
1725446710000|2024-09-04 10:45:10|312.61|310.61|312.76|310.76|312.76|310.76|312.6|310.6|13
1725446720000|2024-09-04 10:45:20|312.74|310.74|312.77|310.77|312.82|310.82|312.74|310.74|15
1725446730000|2024-09-04 10:45:30|312.76|310.76|312.77|310.77|312.83|310.83|312.76|310.76|13
1725446740000|2024-09-04 10:45:40|312.76|310.76|312.79|310.79|312.81|310.81|312.73|310.73|17
1725446750000|2024-09-04 10:45:50|312.8|310.8|312.82|310.82|312.83|310.83|312.77|310.77|16
1725446760000|2024-09-04 10:46:00|312.83|310.83|312.79|310.79|312.83|310.83|312.78|310.78|4
1725446770000|2024-09-04 10:46:10|312.77|310.77|312.82|310.82|312.83|310.83|312.77|310.77|8
1725446780000|2024-09-04 10:46:20|312.83|310.83|312.79|310.79|312.85|310.85|312.79|310.79|9
1725446790000|2024-09-04 10:46:30|312.75|310.75|312.79|310.79|312.81|310.81|312.72|310.72|11
1725446800000|2024-09-04 10:46:40|312.78|310.78|312.78|310.78|312.78|310.78|312.78|310.78|1
1725446810000|2024-09-04 10:46:50|312.84|310.84|312.87|310.87|312.87|310.87|312.84|310.84|7
1725446820000|2024-09-04 10:47:00|312.83|310.83|312.54|310.54|312.83|310.83|312.54|310.54|16
1725446830000|2024-09-04 10:47:10|312.53|310.53|312.51|310.51|312.53|310.53|312.49|310.49|5
1725446840000|2024-09-04 10:47:20|312.5|310.5|312.29|310.29|312.5|310.5|312.25|310.25|14
1725446850000|2024-09-04 10:47:30|312.28|310.28|312.46|310.46|312.47|310.47|312.28|310.28|21
1725446860000|2024-09-04 10:47:40|312.45|310.45|312.38|310.38|312.51|310.51|312.34|310.34|18
1725446870000|2024-09-04 10:47:50|312.39|310.39|312.43|310.43|312.43|310.43|312.38|310.38|8
1725446880000|2024-09-04 10:48:00|312.42|310.42|312.26|310.26|312.43|310.43|312.25|310.25|11
1725446890000|2024-09-04 10:48:10|312.27|310.27|312.3|310.3|312.3|310.3|312.2|310.2|17
1725446900000|2024-09-04 10:48:20|312.27|310.27|312.27|310.27|312.29|310.29|312.27|310.27|10
1725446910000|2024-09-04 10:48:30|312.28|310.28|312.03|310.03|312.28|310.28|311.77|309.77|22
1725446920000|2024-09-04 10:48:40|311.98|309.98|312.03|310.03|312.03|310.03|311.94|309.94|18
1725446930000|2024-09-04 10:48:50|312.06|310.06|312.19|310.19|312.19|310.19|312.03|310.03|17
1725446940000|2024-09-04 10:49:00|312.2|310.2|312.02|310.02|312.2|310.2|312.01|310.01|24
1725446950000|2024-09-04 10:49:10|312.07|310.07|312.12|310.12|312.17|310.17|312.07|310.07|15
1725446960000|2024-09-04 10:49:20|312.14|310.14|312.01|310.01|312.14|310.14|311.95|309.95|19
1725446970000|2024-09-04 10:49:30|312.03|310.03|312.03|310.03|312.14|310.14|312.02|310.02|13
1725446980000|2024-09-04 10:49:40|312.07|310.07|312.04|310.04|312.09|310.09|312.04|310.04|20
1725446990000|2024-09-04 10:49:50|312.02|310.02|312.06|310.06|312.08|310.08|312|310|16
1725447000000|2024-09-04 10:50:00|312.07|310.07|312.24|310.24|312.24|310.24|312.05|310.05|20
1725447010000|2024-09-04 10:50:10|312.25|310.25|312.36|310.36|312.39|310.39|312.25|310.25|19
1725447020000|2024-09-04 10:50:20|312.37|310.37|312.27|310.27|312.37|310.37|312.27|310.27|18
1725447030000|2024-09-04 10:50:30|312.24|310.24|312.4|310.4|312.4|310.4|312.24|310.24|20
1725447040000|2024-09-04 10:50:40|312.41|310.41|312.34|310.34|312.47|310.47|312.31|310.31|18
1725447050000|2024-09-04 10:50:50|312.35|310.35|312.36|310.36|312.39|310.39|312.34|310.34|15
1725447060000|2024-09-04 10:51:00|312.37|310.37|312.38|310.38|312.5|310.5|312.33|310.33|17
1725447070000|2024-09-04 10:51:10|312.35|310.35|312.25|310.25|312.38|310.38|312.24|310.24|21
1725447080000|2024-09-04 10:51:20|312.26|310.26|312.27|310.27|312.27|310.27|312.21|310.21|15
1725447090000|2024-09-04 10:51:30|312.26|310.26|312.3|310.3|312.3|310.3|312.26|310.26|14
1725447100000|2024-09-04 10:51:40|312.27|310.27|312.37|310.37|312.37|310.37|312.27|310.27|12
1725447110000|2024-09-04 10:51:50|312.39|310.39|312.48|310.48|312.51|310.51|312.39|310.39|13
1725447120000|2024-09-04 10:52:00|312.46|310.46|312.37|310.37|312.49|310.49|312.37|310.37|22
1725447130000|2024-09-04 10:52:10|312.38|310.38|312.37|310.37|312.39|310.39|312.32|310.32|9
1725447140000|2024-09-04 10:52:20|312.38|310.38|312.39|310.39|312.44|310.44|312.3|310.3|20
1725447150000|2024-09-04 10:52:30|312.38|310.38|312.36|310.36|312.39|310.39|312.34|310.34|10
1725447160000|2024-09-04 10:52:40|312.37|310.37|312.36|310.36|312.37|310.37|312.36|310.36|10
1725447170000|2024-09-04 10:52:50|312.34|310.34|312.26|310.26|312.34|310.34|312.21|310.21|13
1725447180000|2024-09-04 10:53:00|312.27|310.27|312.27|310.27|312.29|310.29|312.25|310.25|19
1725447190000|2024-09-04 10:53:10|312.26|310.26|312.05|310.05|312.27|310.27|312.05|310.05|15
1725447200000|2024-09-04 10:53:20|312.08|310.08|312.1|310.1|312.1|310.1|312.05|310.05|8
1725447210000|2024-09-04 10:53:30|312.13|310.13|312.1|310.1|312.13|310.13|312.1|310.1|2
1725447220000|2024-09-04 10:53:40|312.09|310.09|312.1|310.1|312.1|310.1|312.09|310.09|2
1725447230000|2024-09-04 10:53:50|312.08|310.08|312.1|310.1|312.1|310.1|312.08|310.08|2
1725447240000|2024-09-04 10:54:00|312.08|310.08|311.97|309.97|312.08|310.08|311.97|309.97|12
1725447250000|2024-09-04 10:54:10|311.96|309.96|312.07|310.07|312.08|310.08|311.96|309.96|16
1725447260000|2024-09-04 10:54:20|312.06|310.06|312.08|310.08|312.08|310.08|312.06|310.06|9
1725447270000|2024-09-04 10:54:30|312.1|310.1|312.09|310.09|312.1|310.1|312.08|310.08|4
1725447280000|2024-09-04 10:54:40|312.08|310.08|312.06|310.06|312.08|310.08|312.06|310.06|8
1725447290000|2024-09-04 10:54:50|312.07|310.07|311.95|309.95|312.08|310.08|311.95|309.95|9
1725447300000|2024-09-04 10:55:00|311.96|309.96|312.08|310.08|312.08|310.08|311.96|309.96|7
1725447310000|2024-09-04 10:55:10|312.1|310.1|312.11|310.11|312.12|310.12|312.08|310.08|17
1725447320000|2024-09-04 10:55:20|312.1|310.1|312.15|310.15|312.19|310.19|312.08|310.08|8
1725447330000|2024-09-04 10:55:30|312.14|310.14|312.16|310.16|312.17|310.17|312.09|310.09|10
1725447340000|2024-09-04 10:55:40|312.17|310.17|312.13|310.13|312.17|310.17|312.13|310.13|4
1725447360000|2024-09-04 10:56:00|312.09|310.09|312.04|310.04|312.09|310.09|312.03|310.03|13
1725447370000|2024-09-04 10:56:10|312.05|310.05|312.03|310.03|312.07|310.07|312|310|15
1725447380000|2024-09-04 10:56:20|312.04|310.04|312.11|310.11|312.12|310.12|312.04|310.04|13
1725447390000|2024-09-04 10:56:30|312.12|310.12|312.15|310.15|312.17|310.17|312.12|310.12|7
1725447400000|2024-09-04 10:56:40|312.16|310.16|312.05|310.05|312.16|310.16|312.04|310.04|15
1725447410000|2024-09-04 10:56:50|312.04|310.04|312.05|310.05|312.06|310.06|312.01|310.01|9
1725447420000|2024-09-04 10:57:00|312.06|310.06|312.19|310.19|312.19|310.19|312.06|310.06|14
1725447430000|2024-09-04 10:57:10|312.17|310.17|312.26|310.26|312.28|310.28|312.16|310.16|12
1725447440000|2024-09-04 10:57:20|312.25|310.25|312.18|310.18|312.26|310.26|312.18|310.18|10
1725447450000|2024-09-04 10:57:30|312.19|310.19|312.16|310.16|312.2|310.2|312.16|310.16|7
1725447460000|2024-09-04 10:57:40|312.15|310.15|312.09|310.09|312.15|310.15|312.08|310.08|10
1725447470000|2024-09-04 10:57:50|312.08|310.08|312.17|310.17|312.17|310.17|312.08|310.08|8
1725447480000|2024-09-04 10:58:00|312.15|310.15|312.08|310.08|312.15|310.15|312.08|310.08|8
1725447490000|2024-09-04 10:58:10|312.01|310.01|312.02|310.02|312.02|310.02|311.97|309.97|14
1725447500000|2024-09-04 10:58:20|312.01|310.01|312.09|310.09|312.09|310.09|311.96|309.96|13
1725447510000|2024-09-04 10:58:30|312.08|310.08|311.99|309.99|312.09|310.09|311.99|309.99|8
1725447520000|2024-09-04 10:58:40|311.97|309.97|312.11|310.11|312.11|310.11|311.97|309.97|14
1725447530000|2024-09-04 10:58:50|312.12|310.12|312.07|310.07|312.12|310.12|312.07|310.07|10
1725447540000|2024-09-04 10:59:00|312.03|310.03|311.86|309.86|312.03|310.03|311.86|309.86|5
1725447550000|2024-09-04 10:59:10|311.87|309.87|311.82|309.82|311.87|309.87|311.82|309.82|8
1725447560000|2024-09-04 10:59:20|311.81|309.81|311.78|309.78|311.81|309.81|311.74|309.74|9
1725447570000|2024-09-04 10:59:30|311.79|309.79|311.47|309.47|311.79|309.79|311.47|309.47|7
1725447580000|2024-09-04 10:59:40|311.5|309.5|311.45|309.45|311.51|309.51|311.45|309.45|13
1725447590000|2024-09-04 10:59:50|311.46|309.46|311.48|309.48|311.5|309.5|311.45|309.45|12
1725447600000|2024-09-04 11:00:00|311.47|309.47|311.68|309.68|311.69|309.69|311.47|309.47|23
1725447610000|2024-09-04 11:00:10|311.69|309.69|311.67|309.67|311.74|309.74|311.66|309.66|18
1725447620000|2024-09-04 11:00:20|311.68|309.68|311.78|309.78|311.79|309.79|311.68|309.68|9
1725447630000|2024-09-04 11:00:30|311.77|309.77|311.84|309.84|311.87|309.87|311.73|309.73|17
1725447640000|2024-09-04 11:00:40|311.83|309.83|311.71|309.71|311.83|309.83|311.7|309.7|6
1725447650000|2024-09-04 11:00:50|311.7|309.7|311.7|309.7|311.7|309.7|311.7|309.7|1
1725447660000|2024-09-04 11:01:00|311.71|309.71|311.7|309.7|311.71|309.71|311.66|309.66|14
1725447670000|2024-09-04 11:01:10|311.71|309.71|311.71|309.71|311.71|309.71|311.68|309.68|7
1725447680000|2024-09-04 11:01:20|311.7|309.7|311.71|309.71|311.71|309.71|311.7|309.7|4
1725447690000|2024-09-04 11:01:30|311.92|309.92|311.96|309.96|311.96|309.96|311.92|309.92|6
1725447700000|2024-09-04 11:01:40|311.94|309.94|311.88|309.88|311.94|309.94|311.85|309.85|13
1725447710000|2024-09-04 11:01:50|311.89|309.89|311.87|309.87|311.9|309.9|311.87|309.87|7
1725447720000|2024-09-04 11:02:00|311.81|309.81|311.86|309.86|311.89|309.89|311.8|309.8|16
1725447730000|2024-09-04 11:02:10|311.87|309.87|311.83|309.83|311.88|309.88|311.83|309.83|19
1725447740000|2024-09-04 11:02:20|311.81|309.81|311.88|309.88|311.89|309.89|311.81|309.81|16
1725447750000|2024-09-04 11:02:30|311.89|309.89|311.88|309.88|311.92|309.92|311.87|309.87|16
1725447760000|2024-09-04 11:02:40|311.89|309.89|311.7|309.7|311.95|309.95|311.65|309.65|21
1725447770000|2024-09-04 11:02:50|311.71|309.71|311.75|309.75|311.75|309.75|311.7|309.7|6
1725447780000|2024-09-04 11:03:00|311.73|309.73|311.77|309.77|311.77|309.77|311.73|309.73|12
1725447790000|2024-09-04 11:03:10|311.78|309.78|311.78|309.78|311.78|309.78|311.78|309.78|1
1725447800000|2024-09-04 11:03:20|311.72|309.72|311.65|309.65|311.72|309.72|311.65|309.65|4
1725447810000|2024-09-04 11:03:30|311.66|309.66|311.62|309.62|311.66|309.66|311.62|309.62|5
1725447820000|2024-09-04 11:03:40|311.64|309.64|311.53|309.53|311.64|309.64|311.46|309.46|15
1725447830000|2024-09-04 11:03:50|311.54|309.54|311.44|309.44|311.54|309.54|311.43|309.43|10
1725447840000|2024-09-04 11:04:00|311.46|309.46|311.36|309.36|311.47|309.47|311.36|309.36|5
1725447850000|2024-09-04 11:04:10|311.34|309.34|311.33|309.33|311.37|309.37|311.33|309.33|11
1725447860000|2024-09-04 11:04:20|311.31|309.31|311.31|309.31|311.34|309.34|311.31|309.31|11
1725447880000|2024-09-04 11:04:40|311.18|309.18|311.14|309.14|311.18|309.18|311.13|309.13|7
1725447890000|2024-09-04 11:04:50|311.12|309.12|311.1|309.1|311.12|309.12|311.1|309.1|3
1725447900000|2024-09-04 11:05:00|311.12|309.12|311.23|309.23|311.24|309.24|311.11|309.11|16
1725447910000|2024-09-04 11:05:10|311.22|309.22|311.25|309.25|311.25|309.25|311.22|309.22|14
1725447920000|2024-09-04 11:05:20|311.27|309.27|311.35|309.35|311.35|309.35|311.27|309.27|14
1725447930000|2024-09-04 11:05:30|311.37|309.37|311.47|309.47|311.47|309.47|311.35|309.35|13
1725447940000|2024-09-04 11:05:40|311.48|309.48|311.45|309.45|311.49|309.49|311.45|309.45|10
1725447960000|2024-09-04 11:06:00|311.47|309.47|311.45|309.45|311.48|309.48|311.45|309.45|4
1725447970000|2024-09-04 11:06:10|311.47|309.47|311.48|309.48|311.48|309.48|311.47|309.47|6
1725447980000|2024-09-04 11:06:20|311.49|309.49|311.64|309.64|311.67|309.67|311.49|309.49|17
1725447990000|2024-09-04 11:06:30|311.65|309.65|311.56|309.56|311.66|309.66|311.56|309.56|18
1725448000000|2024-09-04 11:06:40|311.57|309.57|311.61|309.61|311.61|309.61|311.55|309.55|15
1725448010000|2024-09-04 11:06:50|311.64|309.64|311.59|309.59|311.65|309.65|311.59|309.59|8
1725448020000|2024-09-04 11:07:00|311.55|309.55|311.66|309.66|311.66|309.66|311.55|309.55|6
1725448040000|2024-09-04 11:07:20|311.78|309.78|311.87|309.87|311.88|309.88|311.78|309.78|6
1725448050000|2024-09-04 11:07:30|311.88|309.88|312.02|310.02|312.02|310.02|311.88|309.88|13
1725448060000|2024-09-04 11:07:40|312.04|310.04|312.03|310.03|312.04|310.04|312.03|310.03|4
1725448070000|2024-09-04 11:07:50|311.97|309.97|311.92|309.92|311.98|309.98|311.92|309.92|11
1725448080000|2024-09-04 11:08:00|311.93|309.93|311.97|309.97|311.97|309.97|311.93|309.93|7
1725448090000|2024-09-04 11:08:10|311.99|309.99|311.98|309.98|312.01|310.01|311.96|309.96|11
1725448100000|2024-09-04 11:08:20|311.99|309.99|312.04|310.04|312.04|310.04|311.99|309.99|11
1725448110000|2024-09-04 11:08:30|312.07|310.07|312.07|310.07|312.08|310.08|312.05|310.05|10
1725448120000|2024-09-04 11:08:40|312.06|310.06|312.07|310.07|312.07|310.07|312.06|310.06|6
1725448130000|2024-09-04 11:08:50|312.06|310.06|312.11|310.11|312.12|310.12|312.06|310.06|10
1725448140000|2024-09-04 11:09:00|312.06|310.06|312.15|310.15|312.16|310.16|312.04|310.04|16
1725448150000|2024-09-04 11:09:10|312.16|310.16|311.94|309.94|312.16|310.16|311.94|309.94|5
1725448160000|2024-09-04 11:09:20|311.93|309.93|311.92|309.92|311.93|309.93|311.89|309.89|8
1725448170000|2024-09-04 11:09:30|311.93|309.93|311.89|309.89|311.95|309.95|311.89|309.89|8
1725448180000|2024-09-04 11:09:40|311.9|309.9|311.9|309.9|311.9|309.9|311.88|309.88|3
1725448190000|2024-09-04 11:09:50|311.91|309.91|312.02|310.02|312.04|310.04|311.9|309.9|18
1725448200000|2024-09-04 11:10:00|312.04|310.04|312.14|310.14|312.15|310.15|312.02|310.02|13
1725448210000|2024-09-04 11:10:10|312.17|310.17|312.26|310.26|312.31|310.31|312.16|310.16|19
1725448220000|2024-09-04 11:10:20|312.28|310.28|312.27|310.27|312.29|310.29|312.27|310.27|4
1725448230000|2024-09-04 11:10:30|312.28|310.28|312.27|310.27|312.36|310.36|312.27|310.27|8
1725448240000|2024-09-04 11:10:40|312.25|310.25|312.19|310.19|312.27|310.27|312.17|310.17|15
1725448250000|2024-09-04 11:10:50|312.18|310.18|312.18|310.18|312.18|310.18|312.13|310.13|11
1725448260000|2024-09-04 11:11:00|312.17|310.17|312.14|310.14|312.19|310.19|312.14|310.14|18
1725448270000|2024-09-04 11:11:10|312.16|310.16|312.07|310.07|312.17|310.17|312.07|310.07|6
1725448280000|2024-09-04 11:11:20|312.08|310.08|312.17|310.17|312.18|310.18|312.08|310.08|14
1725448290000|2024-09-04 11:11:30|312.15|310.15|312.18|310.18|312.18|310.18|312.11|310.11|11
1725448300000|2024-09-04 11:11:40|312.17|310.17|312.16|310.16|312.19|310.19|312.13|310.13|16
1725448310000|2024-09-04 11:11:50|312.17|310.17|312.15|310.15|312.18|310.18|312.15|310.15|13
1725448320000|2024-09-04 11:12:00|312.11|310.11|312.18|310.18|312.2|310.2|312.09|310.09|13
1725448330000|2024-09-04 11:12:10|312.19|310.19|312.17|310.17|312.19|310.19|312.17|310.17|3
1725448340000|2024-09-04 11:12:20|312.18|310.18|312.2|310.2|312.21|310.21|312.18|310.18|3
1725448350000|2024-09-04 11:12:30|312.18|310.18|312.23|310.23|312.23|310.23|312.18|310.18|10
1725448360000|2024-09-04 11:12:40|312.24|310.24|312.28|310.28|312.28|310.28|312.24|310.24|11
1725448370000|2024-09-04 11:12:50|312.29|310.29|312.29|310.29|312.29|310.29|312.28|310.28|3
1725448380000|2024-09-04 11:13:00|312.28|310.28|312.26|310.26|312.29|310.29|312.26|310.26|6
1725448390000|2024-09-04 11:13:10|312.27|310.27|312.19|310.19|312.27|310.27|312.19|310.19|5
1725448400000|2024-09-04 11:13:20|312.18|310.18|312.18|310.18|312.19|310.19|312.15|310.15|6
1725448410000|2024-09-04 11:13:30|312.15|310.15|312.15|310.15|312.15|310.15|312.15|310.15|1
1725448420000|2024-09-04 11:13:40|312.09|310.09|311.95|309.95|312.09|310.09|311.95|309.95|5
1725448430000|2024-09-04 11:13:50|311.97|309.97|311.95|309.95|311.97|309.97|311.95|309.95|3
1725448440000|2024-09-04 11:14:00|311.97|309.97|311.98|309.98|311.99|309.99|311.95|309.95|12
1725448450000|2024-09-04 11:14:10|312.01|310.01|311.95|309.95|312.02|310.02|311.95|309.95|11
1725448460000|2024-09-04 11:14:20|311.93|309.93|311.79|309.79|311.93|309.93|311.79|309.79|10
1725448470000|2024-09-04 11:14:30|311.77|309.77|311.63|309.63|311.77|309.77|311.62|309.62|8
1725448480000|2024-09-04 11:14:40|311.62|309.62|311.65|309.65|311.65|309.65|311.62|309.62|3
1725448490000|2024-09-04 11:14:50|311.64|309.64|311.7|309.7|311.72|309.72|311.64|309.64|15
1725448500000|2024-09-04 11:15:00|311.8|309.8|311.64|309.64|311.8|309.8|311.63|309.63|13
1725448510000|2024-09-04 11:15:10|311.61|309.61|311.68|309.68|311.68|309.68|311.59|309.59|7
1725448520000|2024-09-04 11:15:20|311.69|309.69|311.66|309.66|311.69|309.69|311.66|309.66|3
1725448540000|2024-09-04 11:15:40|311.68|309.68|311.73|309.73|311.77|309.77|311.68|309.68|14
1725448550000|2024-09-04 11:15:50|311.72|309.72|311.74|309.74|311.77|309.77|311.72|309.72|9
1725448560000|2024-09-04 11:16:00|311.77|309.77|311.9|309.9|311.96|309.96|311.74|309.74|17
1725448570000|2024-09-04 11:16:10|311.91|309.91|311.93|309.93|311.97|309.97|311.9|309.9|15
1725448580000|2024-09-04 11:16:20|311.95|309.95|312.05|310.05|312.05|310.05|311.91|309.91|15
1725448590000|2024-09-04 11:16:30|312.03|310.03|311.89|309.89|312.03|310.03|311.85|309.85|12
1725448600000|2024-09-04 11:16:40|311.9|309.9|311.96|309.96|311.96|309.96|311.9|309.9|8
1725448610000|2024-09-04 11:16:50|311.97|309.97|311.78|309.78|311.98|309.98|311.78|309.78|10
1725448620000|2024-09-04 11:17:00|311.77|309.77|311.49|309.49|311.77|309.77|311.49|309.49|8
1725448630000|2024-09-04 11:17:10|311.51|309.51|311.51|309.51|311.55|309.55|311.45|309.45|21
1725448640000|2024-09-04 11:17:20|311.52|309.52|311.62|309.62|311.65|309.65|311.49|309.49|23
1725448650000|2024-09-04 11:17:30|311.61|309.61|311.58|309.58|311.61|309.61|311.49|309.49|14
1725448660000|2024-09-04 11:17:40|311.6|309.6|311.55|309.55|311.61|309.61|311.51|309.51|17
1725448670000|2024-09-04 11:17:50|311.56|309.56|311.59|309.59|311.64|309.64|311.56|309.56|22
1725448680000|2024-09-04 11:18:00|311.58|309.58|311.6|309.6|311.63|309.63|311.46|309.46|22
1725448690000|2024-09-04 11:18:10|311.62|309.62|311.73|309.73|311.76|309.76|311.59|309.59|20
1725448700000|2024-09-04 11:18:20|311.72|309.72|311.68|309.68|311.72|309.72|311.68|309.68|3
1725448710000|2024-09-04 11:18:30|311.64|309.64|311.48|309.48|311.64|309.64|311.48|309.48|4
1725448720000|2024-09-04 11:18:40|311.52|309.52|311.53|309.53|311.54|309.54|311.51|309.51|7
1725448730000|2024-09-04 11:18:50|311.54|309.54|311.61|309.61|311.65|309.65|311.54|309.54|16
1725448740000|2024-09-04 11:19:00|311.63|309.63|311.63|309.63|311.64|309.64|311.59|309.59|12
1725448750000|2024-09-04 11:19:10|311.62|309.62|311.66|309.66|311.66|309.66|311.61|309.61|13
1725448760000|2024-09-04 11:19:20|311.65|309.65|311.66|309.66|311.66|309.66|311.61|309.61|12
1725448770000|2024-09-04 11:19:30|311.64|309.64|311.67|309.67|311.69|309.69|311.64|309.64|6
1725448780000|2024-09-04 11:19:40|311.68|309.68|311.83|309.83|311.84|309.84|311.68|309.68|22
1725448790000|2024-09-04 11:19:50|311.84|309.84|311.83|309.83|311.84|309.84|311.82|309.82|7
1725448800000|2024-09-04 11:20:00|311.84|309.84|311.86|309.86|311.94|309.94|311.83|309.83|23
1725448810000|2024-09-04 11:20:10|311.87|309.87|311.95|309.95|311.96|309.96|311.87|309.87|10
1725448820000|2024-09-04 11:20:20|311.93|309.93|311.79|309.79|311.93|309.93|311.79|309.79|7
1725448830000|2024-09-04 11:20:30|311.78|309.78|310.58|308.58|311.79|309.79|310.58|308.58|10
1725448840000|2024-09-04 11:20:40|310.59|308.59|310.66|308.66|310.66|308.66|310.59|308.59|2
1725448850000|2024-09-04 11:20:50|310.69|308.69|310.7|308.7|310.73|308.73|310.68|308.68|7
1725448860000|2024-09-04 11:21:00|310.69|308.69|310.73|308.73|310.73|308.73|310.68|308.68|8
1725448870000|2024-09-04 11:21:10|310.72|308.72|310.73|308.73|310.73|308.73|310.68|308.68|14
1725448890000|2024-09-04 11:21:30|310.74|308.74|310.76|308.76|310.76|308.76|310.74|308.74|3
1725448900000|2024-09-04 11:21:40|310.73|308.73|310.75|308.75|310.77|308.77|310.73|308.73|7
1725448910000|2024-09-04 11:21:50|310.76|308.76|310.92|308.92|310.92|308.92|310.76|308.76|17
1725448920000|2024-09-04 11:22:00|310.94|308.94|310.98|308.98|311|309|310.94|308.94|7
1725448930000|2024-09-04 11:22:10|310.97|308.97|310.95|308.95|310.98|308.98|310.95|308.95|6
1725448940000|2024-09-04 11:22:20|310.96|308.96|310.99|308.99|310.99|308.99|310.95|308.95|4
1725448950000|2024-09-04 11:22:30|310.96|308.96|310.94|308.94|310.97|308.97|310.94|308.94|9
1725448960000|2024-09-04 11:22:40|310.93|308.93|310.86|308.86|310.95|308.95|310.86|308.86|15
1725448970000|2024-09-04 11:22:50|310.85|308.85|310.88|308.88|310.91|308.91|310.84|308.84|12
1725448980000|2024-09-04 11:23:00|310.86|308.86|310.81|308.81|310.86|308.86|310.76|308.76|16
1725448990000|2024-09-04 11:23:10|310.82|308.82|310.95|308.95|310.96|308.96|310.81|308.81|17
1725449000000|2024-09-04 11:23:20|310.94|308.94|310.88|308.88|310.94|308.94|310.86|308.86|12
1725449010000|2024-09-04 11:23:30|310.89|308.89|310.91|308.91|310.96|308.96|310.89|308.89|13
1725449020000|2024-09-04 11:23:40|310.92|308.92|310.98|308.98|310.98|308.98|310.92|308.92|13
1725449030000|2024-09-04 11:23:50|310.97|308.97|310.98|308.98|310.98|308.98|310.96|308.96|14
1725449040000|2024-09-04 11:24:00|310.97|308.97|310.97|308.97|310.97|308.97|310.97|308.97|1
1725449050000|2024-09-04 11:24:10|310.98|308.98|311|309|311|309|310.98|308.98|2
1725449080000|2024-09-04 11:24:40|311.01|309.01|311.04|309.04|311.04|309.04|311.01|309.01|4
1725449090000|2024-09-04 11:24:50|311|309|310.85|308.85|311|309|310.85|308.85|3
1725449100000|2024-09-04 11:25:00|310.86|308.86|310.87|308.87|310.91|308.91|310.85|308.85|12
1725449110000|2024-09-04 11:25:10|310.86|308.86|310.89|308.89|310.91|308.91|310.85|308.85|17
1725449120000|2024-09-04 11:25:20|310.9|308.9|310.89|308.89|310.92|308.92|310.87|308.87|11
1725449130000|2024-09-04 11:25:30|310.88|308.88|310.9|308.9|310.92|308.92|310.88|308.88|11
1725449140000|2024-09-04 11:25:40|310.91|308.91|310.96|308.96|310.96|308.96|310.83|308.83|7
1725449150000|2024-09-04 11:25:50|310.94|308.94|310.77|308.77|310.94|308.94|310.75|308.75|13
1725449160000|2024-09-04 11:26:00|310.76|308.76|310.76|308.76|310.76|308.76|310.73|308.73|8
1725449170000|2024-09-04 11:26:10|310.77|308.77|310.96|308.96|310.99|308.99|310.76|308.76|19
1725449180000|2024-09-04 11:26:20|310.98|308.98|310.98|308.98|310.99|308.99|310.98|308.98|3
1725449190000|2024-09-04 11:26:30|310.99|308.99|310.96|308.96|310.99|308.99|310.96|308.96|4
1725449200000|2024-09-04 11:26:40|310.97|308.97|310.98|308.98|310.99|308.99|310.96|308.96|7
1725449210000|2024-09-04 11:26:50|310.97|308.97|310.98|308.98|310.99|308.99|310.97|308.97|4
1725449220000|2024-09-04 11:27:00|310.97|308.97|310.89|308.89|310.97|308.97|310.87|308.87|10
1725449230000|2024-09-04 11:27:10|310.91|308.91|310.95|308.95|310.96|308.96|310.89|308.89|14
1725449240000|2024-09-04 11:27:20|310.94|308.94|311|309|311|309|310.94|308.94|5
1725449250000|2024-09-04 11:27:30|311.01|309.01|311.03|309.03|311.03|309.03|311.01|309.01|3
1725449260000|2024-09-04 11:27:40|311.04|309.04|311.12|309.12|311.13|309.13|311.04|309.04|4
1725449270000|2024-09-04 11:27:50|311.13|309.13|311.13|309.13|311.13|309.13|311.13|309.13|1
1725449290000|2024-09-04 11:28:10|311.14|309.14|311.2|309.2|311.2|309.2|311.14|309.14|6
1725449300000|2024-09-04 11:28:20|311.21|309.21|311.2|309.2|311.21|309.21|311.2|309.2|2
1725449310000|2024-09-04 11:28:30|311.13|309.13|311.13|309.13|311.13|309.13|311.13|309.13|1
1725449340000|2024-09-04 11:29:00|311.14|309.14|311.13|309.13|311.14|309.14|311.13|309.13|2
1725449350000|2024-09-04 11:29:10|311.16|309.16|311.16|309.16|311.16|309.16|311.16|309.16|1
1725449360000|2024-09-04 11:29:20|311.19|309.19|311.21|309.21|311.21|309.21|311.19|309.19|2
1725449370000|2024-09-04 11:29:30|311.19|309.19|311.19|309.19|311.19|309.19|311.19|309.19|1
1725449400000|2024-09-04 11:30:00|311.2|309.2|311.19|309.19|311.2|309.2|311.19|309.19|2
1725449410000|2024-09-04 11:30:10|311.21|309.21|311.47|309.47|311.47|309.47|311.21|309.21|8
1725449420000|2024-09-04 11:30:20|311.49|309.49|311.49|309.49|311.49|309.49|311.49|309.49|1
1725449430000|2024-09-04 11:30:30|311.5|309.5|311.6|309.6|311.6|309.6|311.5|309.5|4
1725449440000|2024-09-04 11:30:40|311.61|309.61|311.6|309.6|311.61|309.61|311.6|309.6|4
1725449450000|2024-09-04 11:30:50|311.57|309.57|311.57|309.57|311.57|309.57|311.57|309.57|1
1725449460000|2024-09-04 11:31:00|311.59|309.59|311.57|309.57|311.62|309.62|311.57|309.57|3
1725449470000|2024-09-04 11:31:10|311.56|309.56|311.56|309.56|311.57|309.57|311.56|309.56|3
1725449480000|2024-09-04 11:31:20|311.55|309.55|311.45|309.45|311.55|309.55|311.45|309.45|2
1725449490000|2024-09-04 11:31:30|311.46|309.46|311.45|309.45|311.46|309.46|311.45|309.45|2
1725449500000|2024-09-04 11:31:40|311.48|309.48|311.45|309.45|311.48|309.48|311.44|309.44|6
1725449510000|2024-09-04 11:31:50|311.44|309.44|311.37|309.37|311.44|309.44|311.37|309.37|3
1725449520000|2024-09-04 11:32:00|311.36|309.36|311.46|309.46|311.49|309.49|311.36|309.36|18
1725449530000|2024-09-04 11:32:10|311.48|309.48|311.46|309.46|311.51|309.51|311.46|309.46|8
1725449540000|2024-09-04 11:32:20|311.45|309.45|311.46|309.46|311.46|309.46|311.45|309.45|2
1725449560000|2024-09-04 11:32:40|311.47|309.47|311.49|309.49|311.49|309.49|311.46|309.46|8
1725449570000|2024-09-04 11:32:50|311.48|309.48|311.48|309.48|311.49|309.49|311.48|309.48|5
1725449580000|2024-09-04 11:33:00|311.49|309.49|311.54|309.54|311.54|309.54|311.48|309.48|9
1725449590000|2024-09-04 11:33:10|311.55|309.55|311.45|309.45|311.57|309.57|311.45|309.45|21
1725449600000|2024-09-04 11:33:20|311.46|309.46|311.55|309.55|311.55|309.55|311.46|309.46|14
1725449630000|2024-09-04 11:33:50|311.56|309.56|311.56|309.56|311.56|309.56|311.56|309.56|1
1725449640000|2024-09-04 11:34:00|311.49|309.49|311.5|309.5|311.5|309.5|311.49|309.49|2
1725449650000|2024-09-04 11:34:10|311.49|309.49|311.31|309.31|311.5|309.5|311.31|309.31|9
1725449660000|2024-09-04 11:34:20|311.3|309.3|311.29|309.29|311.3|309.3|311.29|309.29|2
1725449670000|2024-09-04 11:34:30|311.31|309.31|311.24|309.24|311.31|309.31|311.24|309.24|3
1725449680000|2024-09-04 11:34:40|311.22|309.22|311.17|309.17|311.23|309.23|311.17|309.17|7
1725449690000|2024-09-04 11:34:50|311.2|309.2|311.19|309.19|311.2|309.2|311.19|309.19|4
1725449700000|2024-09-04 11:35:00|311.06|309.06|311.3|309.3|311.3|309.3|311.06|309.06|11
1725449710000|2024-09-04 11:35:10|311.28|309.28|311.31|309.31|311.33|309.33|311.27|309.27|17
1725449720000|2024-09-04 11:35:20|311.35|309.35|311.38|309.38|311.4|309.4|311.34|309.34|15
1725449740000|2024-09-04 11:35:40|311.4|309.4|311.45|309.45|311.45|309.45|311.4|309.4|2
1725449750000|2024-09-04 11:35:50|311.44|309.44|311.33|309.33|311.44|309.44|311.32|309.32|7
1725449760000|2024-09-04 11:36:00|311.32|309.32|311.25|309.25|311.32|309.32|311.22|309.22|17
1725449770000|2024-09-04 11:36:10|311.24|309.24|311.26|309.26|311.26|309.26|311.24|309.24|9
1725449780000|2024-09-04 11:36:20|311.24|309.24|311.36|309.36|311.37|309.37|311.24|309.24|7
1725449790000|2024-09-04 11:36:30|311.41|309.41|311.45|309.45|311.51|309.51|311.41|309.41|13
1725449800000|2024-09-04 11:36:40|311.46|309.46|311.45|309.45|311.47|309.47|311.45|309.45|7
1725449810000|2024-09-04 11:36:50|311.47|309.47|311.46|309.46|311.47|309.47|311.46|309.46|2
1725449820000|2024-09-04 11:37:00|311.48|309.48|311.5|309.5|311.5|309.5|311.32|309.32|23
1725449830000|2024-09-04 11:37:10|311.53|309.53|310.83|308.83|311.53|309.53|310.83|308.83|14
1725449840000|2024-09-04 11:37:20|310.86|308.86|310.86|308.86|310.86|308.86|310.86|308.86|1
1725449850000|2024-09-04 11:37:30|310.85|308.85|310.76|308.76|310.86|308.86|310.75|308.75|13
1725449860000|2024-09-04 11:37:40|310.77|308.77|310.78|308.78|310.79|308.79|310.75|308.75|10
1725449870000|2024-09-04 11:37:50|310.76|308.76|310.61|308.61|310.77|308.77|310.61|308.61|17
1725449880000|2024-09-04 11:38:00|310.62|308.62|310.88|308.88|310.92|308.92|310.62|308.62|15
1725449890000|2024-09-04 11:38:10|310.93|308.93|310.99|308.99|310.99|308.99|310.91|308.91|15
1725449900000|2024-09-04 11:38:20|311.04|309.04|311.04|309.04|311.05|309.05|311.03|309.03|7
1725449910000|2024-09-04 11:38:30|311.03|309.03|311.03|309.03|311.03|309.03|311.03|309.03|1
1725449920000|2024-09-04 11:38:40|311.04|309.04|311.03|309.03|311.07|309.07|311.03|309.03|4
1725449930000|2024-09-04 11:38:50|311.02|309.02|310.94|308.94|311.02|309.02|310.9|308.9|17
1725449940000|2024-09-04 11:39:00|310.95|308.95|310.97|308.97|311|309|310.92|308.92|13
1725449950000|2024-09-04 11:39:10|310.96|308.96|310.96|308.96|310.96|308.96|310.96|308.96|1
1725449960000|2024-09-04 11:39:20|310.98|308.98|311.04|309.04|311.05|309.05|310.98|308.98|15
1725449970000|2024-09-04 11:39:30|311.05|309.05|311.06|309.06|311.07|309.07|311|309|19
1725449980000|2024-09-04 11:39:40|311.04|309.04|311.08|309.08|311.08|309.08|311.04|309.04|9
1725449990000|2024-09-04 11:39:50|311.11|309.11|311.11|309.11|311.11|309.11|311.11|309.11|1
1725450000000|2024-09-04 11:40:00|311.05|309.05|311.08|309.08|311.08|309.08|310.99|308.99|12
1725450010000|2024-09-04 11:40:10|311.09|309.09|310.99|308.99|311.09|309.09|310.98|308.98|12
1725450020000|2024-09-04 11:40:20|311.01|309.01|310.96|308.96|311.01|309.01|310.96|308.96|13
1725450030000|2024-09-04 11:40:30|310.92|308.92|310.81|308.81|310.92|308.92|310.79|308.79|15
1725450040000|2024-09-04 11:40:40|310.82|308.82|310.77|308.77|310.82|308.82|310.77|308.77|2
1725450050000|2024-09-04 11:40:50|310.67|308.67|310.68|308.68|310.7|308.7|310.66|308.66|14
1725450060000|2024-09-04 11:41:00|310.71|308.71|310.96|308.96|310.96|308.96|310.71|308.71|14
1725450070000|2024-09-04 11:41:10|310.95|308.95|310.97|308.97|310.97|308.97|310.92|308.92|11
1725450080000|2024-09-04 11:41:20|310.96|308.96|311.02|309.02|311.03|309.03|310.96|308.96|9
1725450090000|2024-09-04 11:41:30|310.97|308.97|311.02|309.02|311.02|309.02|310.97|308.97|7
1725450100000|2024-09-04 11:41:40|311.03|309.03|311.08|309.08|311.11|309.11|311.03|309.03|11
1725450110000|2024-09-04 11:41:50|311.09|309.09|311.08|309.08|311.11|309.11|311.08|309.08|3
1725450120000|2024-09-04 11:42:00|311.09|309.09|310.94|308.94|311.09|309.09|310.94|308.94|6
1725450130000|2024-09-04 11:42:10|310.93|308.93|310.81|308.81|310.94|308.94|310.75|308.75|16
1725450140000|2024-09-04 11:42:20|310.82|308.82|310.86|308.86|310.86|308.86|310.82|308.82|5
1725450150000|2024-09-04 11:42:30|310.88|308.88|310.89|308.89|310.89|308.89|310.88|308.88|6
1725450160000|2024-09-04 11:42:40|310.9|308.9|310.89|308.89|310.9|308.9|310.87|308.87|12
1725450170000|2024-09-04 11:42:50|310.85|308.85|310.77|308.77|310.85|308.85|310.75|308.75|6
1725450180000|2024-09-04 11:43:00|310.78|308.78|310.78|308.78|310.79|308.79|310.76|308.76|6
1725450190000|2024-09-04 11:43:10|310.81|308.81|310.81|308.81|310.87|308.87|310.81|308.81|8
1725450200000|2024-09-04 11:43:20|310.82|308.82|310.69|308.69|310.83|308.83|310.67|308.67|16
1725450210000|2024-09-04 11:43:30|310.68|308.68|310.79|308.79|310.79|308.79|310.68|308.68|16
1725450220000|2024-09-04 11:43:40|310.8|308.8|310.71|308.71|310.81|308.81|310.69|308.69|15
1725450230000|2024-09-04 11:43:50|310.72|308.72|310.75|308.75|310.75|308.75|310.71|308.71|9
1725450240000|2024-09-04 11:44:00|310.74|308.74|310.71|308.71|310.74|308.74|310.71|308.71|3
1725450250000|2024-09-04 11:44:10|310.67|308.67|310.71|308.71|310.71|308.71|310.66|308.66|13
1725450260000|2024-09-04 11:44:20|310.7|308.7|310.87|308.87|310.93|308.93|310.7|308.7|13
1725450270000|2024-09-04 11:44:30|310.86|308.86|310.89|308.89|310.9|308.9|310.85|308.85|11
1725450280000|2024-09-04 11:44:40|310.9|308.9|310.96|308.96|310.97|308.97|310.89|308.89|16
1725450290000|2024-09-04 11:44:50|310.92|308.92|310.89|308.89|310.96|308.96|310.89|308.89|9
1725450300000|2024-09-04 11:45:00|310.91|308.91|310.71|308.71|310.91|308.91|310.71|308.71|12
1725450310000|2024-09-04 11:45:10|310.74|308.74|310.72|308.72|310.74|308.74|310.71|308.71|7
1725450320000|2024-09-04 11:45:20|310.74|308.74|310.79|308.79|310.81|308.81|310.74|308.74|4
1725450330000|2024-09-04 11:45:30|310.78|308.78|310.66|308.66|310.8|308.8|310.63|308.63|16
1725450340000|2024-09-04 11:45:40|310.67|308.67|310.65|308.65|310.68|308.68|310.63|308.63|15
1725450350000|2024-09-04 11:45:50|310.66|308.66|310.65|308.65|310.67|308.67|310.63|308.63|14
1725450360000|2024-09-04 11:46:00|310.63|308.63|310.83|308.83|310.84|308.84|310.63|308.63|15
1725450370000|2024-09-04 11:46:10|310.82|308.82|310.93|308.93|310.93|308.93|310.8|308.8|11
1725450380000|2024-09-04 11:46:20|310.92|308.92|310.94|308.94|310.94|308.94|310.87|308.87|16
1725450390000|2024-09-04 11:46:30|310.93|308.93|310.93|308.93|310.94|308.94|310.92|308.92|5
1725450400000|2024-09-04 11:46:40|310.95|308.95|310.96|308.96|310.98|308.98|310.93|308.93|11
1725450410000|2024-09-04 11:46:50|310.97|308.97|310.93|308.93|310.97|308.97|310.93|308.93|4
1725450420000|2024-09-04 11:47:00|310.92|308.92|310.81|308.81|310.92|308.92|310.79|308.79|6
1725450430000|2024-09-04 11:47:10|310.78|308.78|310.72|308.72|310.78|308.78|310.71|308.71|7
1725450440000|2024-09-04 11:47:20|310.71|308.71|310.69|308.69|310.74|308.74|310.69|308.69|12
1725450450000|2024-09-04 11:47:30|310.64|308.64|310.64|308.64|310.69|308.69|310.64|308.64|10
1725450460000|2024-09-04 11:47:40|310.63|308.63|310.67|308.67|310.69|308.69|310.63|308.63|7
1725450470000|2024-09-04 11:47:50|310.66|308.66|310.66|308.66|310.66|308.66|310.65|308.65|3
1725450480000|2024-09-04 11:48:00|310.67|308.67|310.61|308.61|310.67|308.67|310.61|308.61|4
1725450490000|2024-09-04 11:48:10|310.62|308.62|310.54|308.54|310.65|308.65|310.54|308.54|15
1725450500000|2024-09-04 11:48:20|310.57|308.57|310.57|308.57|310.57|308.57|310.56|308.56|3
1725450510000|2024-09-04 11:48:30|310.63|308.63|310.6|308.6|310.64|308.64|310.6|308.6|5
1725450520000|2024-09-04 11:48:40|310.61|308.61|310.57|308.57|310.61|308.61|310.57|308.57|5
1725450540000|2024-09-04 11:49:00|310.55|308.55|310.57|308.57|310.57|308.57|310.55|308.55|2
1725450550000|2024-09-04 11:49:10|310.56|308.56|310.57|308.57|310.57|308.57|310.56|308.56|2
1725450560000|2024-09-04 11:49:20|310.56|308.56|310.56|308.56|310.56|308.56|310.56|308.56|1
1725450570000|2024-09-04 11:49:30|310.57|308.57|310.57|308.57|310.57|308.57|310.57|308.57|1
1725450600000|2024-09-04 11:50:00|310.6|308.6|310.57|308.57|310.6|308.6|310.57|308.57|6
1725450610000|2024-09-04 11:50:10|310.58|308.58|310.63|308.63|310.64|308.64|310.58|308.58|10
1725450620000|2024-09-04 11:50:20|310.61|308.61|310.64|308.64|310.64|308.64|310.61|308.61|12
1725450630000|2024-09-04 11:50:30|310.62|308.62|310.65|308.65|310.67|308.67|310.62|308.62|9
1725450640000|2024-09-04 11:50:40|310.67|308.67|310.64|308.64|310.67|308.67|310.63|308.63|7
1725450650000|2024-09-04 11:50:50|310.59|308.59|310.57|308.57|310.59|308.59|310.57|308.57|2
1725450670000|2024-09-04 11:51:10|310.58|308.58|310.62|308.62|310.63|308.63|310.57|308.57|16
1725450680000|2024-09-04 11:51:20|310.63|308.63|310.65|308.65|310.67|308.67|310.58|308.58|26
1725450690000|2024-09-04 11:51:30|310.63|308.63|310.7|308.7|310.71|308.71|310.62|308.62|14
1725450700000|2024-09-04 11:51:40|310.66|308.66|310.57|308.57|310.66|308.66|310.57|308.57|4
1725450710000|2024-09-04 11:51:50|310.59|308.59|310.59|308.59|310.59|308.59|310.59|308.59|1
1725450720000|2024-09-04 11:52:00|310.6|308.6|310.59|308.59|310.6|308.6|310.57|308.57|8
1725450730000|2024-09-04 11:52:10|310.6|308.6|310.66|308.66|310.66|308.66|310.59|308.59|17
1725450740000|2024-09-04 11:52:20|310.63|308.63|310.63|308.63|310.66|308.66|310.62|308.62|8
1725450750000|2024-09-04 11:52:30|310.64|308.64|310.64|308.64|310.64|308.64|310.64|308.64|1
1725450770000|2024-09-04 11:52:50|310.65|308.65|310.73|308.73|310.74|308.74|310.64|308.64|11
1725450780000|2024-09-04 11:53:00|310.74|308.74|310.75|308.75|310.75|308.75|310.72|308.72|6
1725450790000|2024-09-04 11:53:10|310.76|308.76|310.84|308.84|310.85|308.85|310.76|308.76|9
1725450800000|2024-09-04 11:53:20|310.85|308.85|310.81|308.81|310.85|308.85|310.8|308.8|10
1725450810000|2024-09-04 11:53:30|310.8|308.8|310.8|308.8|310.81|308.81|310.8|308.8|3
1725450830000|2024-09-04 11:53:50|310.81|308.81|310.8|308.8|310.81|308.81|310.8|308.8|6
1725450860000|2024-09-04 11:54:20|310.79|308.79|310.78|308.78|310.79|308.79|310.78|308.78|2
1725450870000|2024-09-04 11:54:30|310.8|308.8|310.78|308.78|310.8|308.8|310.78|308.78|2
1725450880000|2024-09-04 11:54:40|310.8|308.8|310.76|308.76|310.8|308.8|310.74|308.74|7
1725450890000|2024-09-04 11:54:50|310.79|308.79|310.75|308.75|310.79|308.79|310.75|308.75|4
1725450900000|2024-09-04 11:55:00|310.77|308.77|310.8|308.8|310.8|308.8|310.76|308.76|7
1725450910000|2024-09-04 11:55:10|310.81|308.81|310.81|308.81|310.84|308.84|310.8|308.8|9
1725450920000|2024-09-04 11:55:20|310.83|308.83|310.84|308.84|310.84|308.84|310.81|308.81|10
1725450950000|2024-09-04 11:55:50|310.85|308.85|310.85|308.85|310.85|308.85|310.85|308.85|1
1725450960000|2024-09-04 11:56:00|310.84|308.84|310.85|308.85|310.85|308.85|310.84|308.84|4
1725450970000|2024-09-04 11:56:10|310.84|308.84|310.85|308.85|310.85|308.85|310.84|308.84|2
1725450980000|2024-09-04 11:56:20|310.88|308.88|310.88|308.88|310.88|308.88|310.88|308.88|1
1725450990000|2024-09-04 11:56:30|310.85|308.85|310.85|308.85|310.85|308.85|310.85|308.85|1
1725451000000|2024-09-04 11:56:40|310.86|308.86|310.86|308.86|310.86|308.86|310.86|308.86|1
1725451010000|2024-09-04 11:56:50|310.87|308.87|310.85|308.85|310.87|308.87|310.84|308.84|4
1725451020000|2024-09-04 11:57:00|310.86|308.86|310.86|308.86|310.86|308.86|310.86|308.86|1
1725451040000|2024-09-04 11:57:20|310.84|308.84|310.84|308.84|310.84|308.84|310.84|308.84|1
1725451050000|2024-09-04 11:57:30|310.8|308.8|310.8|308.8|310.8|308.8|310.8|308.8|1
1725451070000|2024-09-04 11:57:50|310.78|308.78|310.74|308.74|310.78|308.78|310.74|308.74|7
1725451080000|2024-09-04 11:58:00|310.72|308.72|310.78|308.78|310.8|308.8|310.71|308.71|21
1725451090000|2024-09-04 11:58:10|310.8|308.8|310.76|308.76|310.8|308.8|310.75|308.75|7
1725451100000|2024-09-04 11:58:20|310.77|308.77|310.76|308.76|310.78|308.78|310.75|308.75|9
1725451110000|2024-09-04 11:58:30|310.75|308.75|310.79|308.79|310.79|308.79|310.75|308.75|4
1725451120000|2024-09-04 11:58:40|310.78|308.78|310.78|308.78|310.8|308.8|310.77|308.77|9
1725451130000|2024-09-04 11:58:50|310.79|308.79|310.76|308.76|310.79|308.79|310.76|308.76|5
1725451140000|2024-09-04 11:59:00|310.77|308.77|310.76|308.76|310.78|308.78|310.75|308.75|9
1725451150000|2024-09-04 11:59:10|310.75|308.75|310.75|308.75|310.76|308.76|310.75|308.75|3
1725451160000|2024-09-04 11:59:20|310.74|308.74|310.78|308.78|310.79|308.79|310.74|308.74|15
1725451170000|2024-09-04 11:59:30|310.77|308.77|310.75|308.75|310.8|308.8|310.75|308.75|9
1725451190000|2024-09-04 11:59:50|310.76|308.76|310.69|308.69|310.77|308.77|310.69|308.69|9
1725451200000|2024-09-04 12:00:00|310.71|308.71|310.74|308.74|310.75|308.75|310.69|308.69|9
1725451210000|2024-09-04 12:00:10|310.75|308.75|310.73|308.73|310.75|308.75|310.7|308.7|18
1725451220000|2024-09-04 12:00:20|310.72|308.72|310.72|308.72|310.75|308.75|310.72|308.72|16
1725451230000|2024-09-04 12:00:30|310.7|308.7|310.76|308.76|310.78|308.78|310.7|308.7|15
1725451240000|2024-09-04 12:00:40|310.77|308.77|310.79|308.79|310.8|308.8|310.74|308.74|11
1725451250000|2024-09-04 12:00:50|310.8|308.8|310.79|308.79|310.8|308.8|310.77|308.77|10
1725451260000|2024-09-04 12:01:00|310.78|308.78|310.81|308.81|310.81|308.81|310.78|308.78|8
1725451270000|2024-09-04 12:01:10|310.8|308.8|310.82|308.82|310.82|308.82|310.8|308.8|2
1725451280000|2024-09-04 12:01:20|310.83|308.83|310.68|308.68|310.86|308.86|310.68|308.68|10
1725451290000|2024-09-04 12:01:30|310.67|308.67|310.61|308.61|310.67|308.67|310.57|308.57|7
1725451300000|2024-09-04 12:01:40|310.63|308.63|310.73|308.73|310.74|308.74|310.63|308.63|15
1725451310000|2024-09-04 12:01:50|310.74|308.74|310.73|308.73|310.78|308.78|310.7|308.7|12
1725451320000|2024-09-04 12:02:00|310.72|308.72|310.7|308.7|310.73|308.73|310.7|308.7|9
1725451330000|2024-09-04 12:02:10|310.68|308.68|310.64|308.64|310.68|308.68|310.63|308.63|9
1725451340000|2024-09-04 12:02:20|310.63|308.63|310.58|308.58|310.64|308.64|310.58|308.58|9
1725451350000|2024-09-04 12:02:30|310.57|308.57|310.55|308.55|310.57|308.57|310.53|308.53|6
1725451360000|2024-09-04 12:02:40|310.53|308.53|310.51|308.51|310.57|308.57|310.51|308.51|3
1725451370000|2024-09-04 12:02:50|310.57|308.57|310.59|308.59|310.59|308.59|310.57|308.57|3
1725451380000|2024-09-04 12:03:00|310.63|308.63|310.65|308.65|310.65|308.65|310.62|308.62|6
1725451390000|2024-09-04 12:03:10|310.63|308.63|310.66|308.66|310.66|308.66|310.63|308.63|6
1725451400000|2024-09-04 12:03:20|310.68|308.68|310.65|308.65|310.68|308.68|310.65|308.65|6
1725451410000|2024-09-04 12:03:30|310.66|308.66|310.68|308.68|310.69|308.69|310.65|308.65|7
1725451420000|2024-09-04 12:03:40|310.69|308.69|310.89|308.89|310.89|308.89|310.68|308.68|23
1725451430000|2024-09-04 12:03:50|310.9|308.9|310.84|308.84|310.92|308.92|310.84|308.84|4
1725451440000|2024-09-04 12:04:00|310.85|308.85|310.86|308.86|310.92|308.92|310.85|308.85|10
1725451450000|2024-09-04 12:04:10|310.84|308.84|310.64|308.64|310.84|308.84|310.63|308.63|12
1725451460000|2024-09-04 12:04:20|310.65|308.65|310.64|308.64|310.66|308.66|310.63|308.63|8
1725451470000|2024-09-04 12:04:30|310.65|308.65|310.67|308.67|310.7|308.7|310.65|308.65|11
1725451480000|2024-09-04 12:04:40|310.68|308.68|310.62|308.62|310.75|308.75|310.58|308.58|19
1725451490000|2024-09-04 12:04:50|310.61|308.61|310.71|308.71|310.75|308.75|310.61|308.61|16
1725451500000|2024-09-04 12:05:00|310.7|308.7|310.76|308.76|310.78|308.78|310.7|308.7|21
1725451510000|2024-09-04 12:05:10|310.77|308.77|310.87|308.87|310.92|308.92|310.75|308.75|22
1725451520000|2024-09-04 12:05:20|310.85|308.85|310.84|308.84|310.86|308.86|310.84|308.84|9
1725451530000|2024-09-04 12:05:30|310.85|308.85|310.87|308.87|310.89|308.89|310.84|308.84|13
1725451540000|2024-09-04 12:05:40|310.88|308.88|310.9|308.9|310.91|308.91|310.88|308.88|11
1725451550000|2024-09-04 12:05:50|310.91|308.91|310.92|308.92|310.92|308.92|310.9|308.9|6
1725451560000|2024-09-04 12:06:00|310.91|308.91|310.9|308.9|310.91|308.91|310.9|308.9|2
1725451570000|2024-09-04 12:06:10|310.88|308.88|310.92|308.92|310.92|308.92|310.85|308.85|9
1725451580000|2024-09-04 12:06:20|310.79|308.79|310.78|308.78|310.81|308.81|310.78|308.78|4
1725451590000|2024-09-04 12:06:30|310.71|308.71|310.71|308.71|310.71|308.71|310.71|308.71|1
1725451600000|2024-09-04 12:06:40|310.73|308.73|310.81|308.81|310.81|308.81|310.73|308.73|13
1725451610000|2024-09-04 12:06:50|310.92|308.92|310.85|308.85|310.92|308.92|310.84|308.84|11
1725451620000|2024-09-04 12:07:00|310.87|308.87|310.9|308.9|310.91|308.91|310.86|308.86|7
1725451630000|2024-09-04 12:07:10|310.91|308.91|310.9|308.9|310.91|308.91|310.9|308.9|4
1725451640000|2024-09-04 12:07:20|310.79|308.79|310.77|308.77|310.79|308.79|310.77|308.77|3
1725451650000|2024-09-04 12:07:30|310.78|308.78|310.83|308.83|310.85|308.85|310.78|308.78|10
1725451660000|2024-09-04 12:07:40|310.82|308.82|310.68|308.68|310.84|308.84|310.68|308.68|11
1725451670000|2024-09-04 12:07:50|310.65|308.65|310.64|308.64|310.65|308.65|310.64|308.64|2
1725451680000|2024-09-04 12:08:00|310.57|308.57|310.56|308.56|310.57|308.57|310.56|308.56|2
1725451690000|2024-09-04 12:08:10|310.57|308.57|310.57|308.57|310.57|308.57|310.57|308.57|1
1725451700000|2024-09-04 12:08:20|310.53|308.53|310.53|308.53|310.57|308.57|310.53|308.53|4
1725451710000|2024-09-04 12:08:30|310.56|308.56|310.56|308.56|310.56|308.56|310.54|308.54|3
1725451730000|2024-09-04 12:08:50|310.57|308.57|310.57|308.57|310.57|308.57|310.54|308.54|3
1725451740000|2024-09-04 12:09:00|310.68|308.68|310.73|308.73|310.77|308.77|310.68|308.68|15
1725451750000|2024-09-04 12:09:10|310.72|308.72|310.76|308.76|310.77|308.77|310.72|308.72|17
1725451760000|2024-09-04 12:09:20|310.75|308.75|310.66|308.66|310.75|308.75|310.66|308.66|6
1725451770000|2024-09-04 12:09:30|310.68|308.68|310.68|308.68|310.68|308.68|310.65|308.65|9
1725451780000|2024-09-04 12:09:40|310.7|308.7|310.69|308.69|310.7|308.7|310.69|308.69|10
1725451790000|2024-09-04 12:09:50|310.7|308.7|310.63|308.63|310.7|308.7|310.6|308.6|7
1725451800000|2024-09-04 12:10:00|310.64|308.64|310.81|308.81|310.81|308.81|310.64|308.64|18
1725451810000|2024-09-04 12:10:10|310.77|308.77|310.65|308.65|310.77|308.77|310.65|308.65|7
1725451820000|2024-09-04 12:10:20|310.59|308.59|310.57|308.57|310.59|308.59|310.54|308.54|5
1725451840000|2024-09-04 12:10:40|310.56|308.56|310.54|308.54|310.56|308.56|310.54|308.54|2
1725451850000|2024-09-04 12:10:50|310.52|308.52|310.57|308.57|310.57|308.57|310.51|308.51|6
1725451860000|2024-09-04 12:11:00|310.55|308.55|310.53|308.53|310.57|308.57|310.5|308.5|7
1725451870000|2024-09-04 12:11:10|310.57|308.57|310.36|308.36|310.57|308.57|310.35|308.35|12
1725451880000|2024-09-04 12:11:20|310.35|308.35|310.4|308.4|310.4|308.4|310.35|308.35|7
1725451890000|2024-09-04 12:11:30|310.43|308.43|310.23|308.23|310.44|308.44|310.23|308.23|19
1725451900000|2024-09-04 12:11:40|310.22|308.22|310.23|308.23|310.24|308.24|310.22|308.22|14
1725451910000|2024-09-04 12:11:50|310.22|308.22|310.21|308.21|310.22|308.22|310.21|308.21|2
1725451920000|2024-09-04 12:12:00|310.22|308.22|310.23|308.23|310.23|308.23|310.22|308.22|4
1725451930000|2024-09-04 12:12:10|310.24|308.24|310.35|308.35|310.36|308.36|310.24|308.24|7
1725451940000|2024-09-04 12:12:20|310.34|308.34|310.33|308.33|310.34|308.34|310.33|308.33|4
1725451950000|2024-09-04 12:12:30|310.34|308.34|310.33|308.33|310.36|308.36|310.33|308.33|14
1725451960000|2024-09-04 12:12:40|310.32|308.32|310.24|308.24|310.32|308.32|310.23|308.23|7
1725451970000|2024-09-04 12:12:50|310.21|308.21|310.27|308.27|310.28|308.28|310.21|308.21|15
1725451980000|2024-09-04 12:13:00|310.29|308.29|310.23|308.23|310.32|308.32|310.23|308.23|10
1725451990000|2024-09-04 12:13:10|310.24|308.24|310.21|308.21|310.24|308.24|310.2|308.2|10
1725452000000|2024-09-04 12:13:20|310.19|308.19|310.12|308.12|310.2|308.2|310.12|308.12|15
1725452010000|2024-09-04 12:13:30|310.1|308.1|309.91|307.91|310.12|308.12|309.91|307.91|8
1725452020000|2024-09-04 12:13:40|309.95|307.95|309.94|307.94|309.95|307.95|309.92|307.92|14
1725452030000|2024-09-04 12:13:50|309.93|307.93|309.8|307.8|309.94|307.94|309.8|307.8|15
1725452040000|2024-09-04 12:14:00|309.82|307.82|309.78|307.78|309.82|307.82|309.78|307.78|7
1725452050000|2024-09-04 12:14:10|309.74|307.74|309.56|307.56|309.74|307.74|309.55|307.55|12
1725452060000|2024-09-04 12:14:20|309.57|307.57|309.65|307.65|309.65|307.65|309.55|307.55|12
1725452070000|2024-09-04 12:14:30|309.66|307.66|309.66|307.66|309.67|307.67|309.65|307.65|5
1725452080000|2024-09-04 12:14:40|309.67|307.67|309.7|307.7|309.71|307.71|309.67|307.67|17
1725452090000|2024-09-04 12:14:50|309.73|307.73|309.73|307.73|309.73|307.73|309.72|307.72|3
1725452100000|2024-09-04 12:15:00|309.72|307.72|309.65|307.65|309.73|307.73|309.6|307.6|17
1725452110000|2024-09-04 12:15:10|309.68|307.68|309.76|307.76|309.76|307.76|309.67|307.67|13
1725452120000|2024-09-04 12:15:20|309.8|307.8|309.8|307.8|309.88|307.88|309.78|307.78|22
1725452130000|2024-09-04 12:15:30|309.81|307.81|309.87|307.87|309.87|307.87|309.81|307.81|6
1725452140000|2024-09-04 12:15:40|309.88|307.88|309.86|307.86|309.88|307.88|309.83|307.83|11
1725452150000|2024-09-04 12:15:50|309.87|307.87|309.83|307.83|309.87|307.87|309.83|307.83|12
1725452160000|2024-09-04 12:16:00|309.79|307.79|309.87|307.87|309.88|307.88|309.79|307.79|19
1725452170000|2024-09-04 12:16:10|309.9|307.9|309.89|307.89|309.9|307.9|309.88|307.88|10
1725452180000|2024-09-04 12:16:20|309.93|307.93|309.93|307.93|309.96|307.96|309.92|307.92|15
1725452190000|2024-09-04 12:16:30|309.95|307.95|310.02|308.02|310.03|308.03|309.95|307.95|15
1725452200000|2024-09-04 12:16:40|310.01|308.01|310|308|310.03|308.03|309.98|307.98|9
1725452210000|2024-09-04 12:16:50|310.01|308.01|310.01|308.01|310.06|308.06|310.01|308.01|13
1725452220000|2024-09-04 12:17:00|310|308|309.95|307.95|310|308|309.9|307.9|15
1725452230000|2024-09-04 12:17:10|309.98|307.98|310.05|308.05|310.05|308.05|309.98|307.98|11
1725452240000|2024-09-04 12:17:20|310.06|308.06|310.04|308.04|310.07|308.07|310.04|308.04|10
1725452250000|2024-09-04 12:17:30|310.06|308.06|310.06|308.06|310.07|308.07|310.04|308.04|9
1725452260000|2024-09-04 12:17:40|310.05|308.05|310.05|308.05|310.06|308.06|310.05|308.05|3
1725452270000|2024-09-04 12:17:50|310.06|308.06|310.06|308.06|310.06|308.06|310.06|308.06|1
1725452280000|2024-09-04 12:18:00|309.96|307.96|309.94|307.94|309.96|307.96|309.92|307.92|10
1725452290000|2024-09-04 12:18:10|309.93|307.93|310.03|308.03|310.03|308.03|309.91|307.91|19
1725452300000|2024-09-04 12:18:20|310.02|308.02|310.04|308.04|310.06|308.06|310.02|308.02|16
1725452310000|2024-09-04 12:18:30|310.06|308.06|310.04|308.04|310.06|308.06|310.03|308.03|13
1725452320000|2024-09-04 12:18:40|310.05|308.05|310.07|308.07|310.07|308.07|310.04|308.04|9
1725452330000|2024-09-04 12:18:50|310.08|308.08|310.07|308.07|310.08|308.08|310.07|308.07|2
1725452340000|2024-09-04 12:19:00|310.08|308.08|310.09|308.09|310.09|308.09|310.07|308.07|5
1725452350000|2024-09-04 12:19:10|310.08|308.08|310.09|308.09|310.09|308.09|310.08|308.08|4
1725452360000|2024-09-04 12:19:20|310.07|308.07|310.08|308.08|310.09|308.09|310.07|308.07|4
1725452370000|2024-09-04 12:19:30|310.09|308.09|310.1|308.1|310.1|308.1|310.09|308.09|4
1725452390000|2024-09-04 12:19:50|310.01|308.01|310.01|308.01|310.02|308.02|310.01|308.01|3
1725452400000|2024-09-04 12:20:00|310.02|308.02|310.07|308.07|310.09|308.09|310.02|308.02|16
1725452410000|2024-09-04 12:20:10|310.08|308.08|310.1|308.1|310.1|308.1|310.07|308.07|6
1725452430000|2024-09-04 12:20:30|310.12|308.12|310.14|308.14|310.14|308.14|310.1|308.1|3
1725452440000|2024-09-04 12:20:40|310.15|308.15|310.14|308.14|310.17|308.17|310.14|308.14|4
1725452450000|2024-09-04 12:20:50|310.1|308.1|310.1|308.1|310.1|308.1|310.1|308.1|1
1725452470000|2024-09-04 12:21:10|310.05|308.05|310.05|308.05|310.07|308.07|310.05|308.05|3
1725452480000|2024-09-04 12:21:20|310.07|308.07|309.94|307.94|310.07|308.07|309.94|307.94|8
1725452490000|2024-09-04 12:21:30|309.93|307.93|309.93|307.93|309.95|307.95|309.93|307.93|3
1725452500000|2024-09-04 12:21:40|309.94|307.94|309.93|307.93|309.94|307.94|309.92|307.92|13
1725452510000|2024-09-04 12:21:50|309.94|307.94|310.01|308.01|310.05|308.05|309.94|307.94|17
1725452520000|2024-09-04 12:22:00|309.99|307.99|310.01|308.01|310.02|308.02|309.92|307.92|17
1725452530000|2024-09-04 12:22:10|310|308|310.02|308.02|310.06|308.06|309.99|307.99|16
1725452540000|2024-09-04 12:22:20|310.03|308.03|310.04|308.04|310.05|308.05|310.02|308.02|16
1725452550000|2024-09-04 12:22:30|310.03|308.03|310.05|308.05|310.05|308.05|310.03|308.03|8
1725452560000|2024-09-04 12:22:40|310.04|308.04|310.03|308.03|310.04|308.04|310.03|308.03|2
1725452570000|2024-09-04 12:22:50|310.04|308.04|310.04|308.04|310.04|308.04|310.04|308.04|1
1725452590000|2024-09-04 12:23:10|310.03|308.03|310.03|308.03|310.03|308.03|310.02|308.02|5
1725452600000|2024-09-04 12:23:20|310.04|308.04|310.04|308.04|310.04|308.04|310.03|308.03|3
1725452610000|2024-09-04 12:23:30|310.07|308.07|310.09|308.09|310.09|308.09|310.07|308.07|2
1725452620000|2024-09-04 12:23:40|310.1|308.1|310.15|308.15|310.15|308.15|310.1|308.1|4
1725452630000|2024-09-04 12:23:50|310.16|308.16|310.18|308.18|310.18|308.18|310.15|308.15|5
1725452640000|2024-09-04 12:24:00|310.19|308.19|310.2|308.2|310.22|308.22|310.18|308.18|8
1725452650000|2024-09-04 12:24:10|310.19|308.19|310.28|308.28|310.28|308.28|310.19|308.19|2
1725452660000|2024-09-04 12:24:20|310.3|308.3|310.31|308.31|310.32|308.32|310.3|308.3|4
1725452670000|2024-09-04 12:24:30|310.32|308.32|310.43|308.43|310.43|308.43|310.31|308.31|6
1725452680000|2024-09-04 12:24:40|310.42|308.42|310.44|308.44|310.44|308.44|310.42|308.42|5
1725452700000|2024-09-04 12:25:00|310.45|308.45|310.51|308.51|310.52|308.52|310.45|308.45|6
1725452710000|2024-09-04 12:25:10|310.52|308.52|310.56|308.56|310.56|308.56|310.51|308.51|8
1725452720000|2024-09-04 12:25:20|310.55|308.55|310.46|308.46|310.58|308.58|310.46|308.46|11
1725452730000|2024-09-04 12:25:30|310.42|308.42|310.3|308.3|310.45|308.45|310.3|308.3|4
1725452740000|2024-09-04 12:25:40|310.28|308.28|310.27|308.27|310.3|308.3|310.26|308.26|8
1725452750000|2024-09-04 12:25:50|310.26|308.26|310.21|308.21|310.26|308.26|310.21|308.21|7
1725452760000|2024-09-04 12:26:00|310.23|308.23|310.22|308.22|310.26|308.26|310.22|308.22|17
1725452770000|2024-09-04 12:26:10|310.2|308.2|310.23|308.23|310.23|308.23|310.2|308.2|3
1725452780000|2024-09-04 12:26:20|310.22|308.22|310.23|308.23|310.27|308.27|310.22|308.22|15
1725452790000|2024-09-04 12:26:30|310.22|308.22|310.19|308.19|310.22|308.22|310.14|308.14|14
1725452800000|2024-09-04 12:26:40|310.18|308.18|310.02|308.02|310.18|308.18|310.02|308.02|7
1725452810000|2024-09-04 12:26:50|310.03|308.03|309.98|307.98|310.04|308.04|309.98|307.98|6
1725452820000|2024-09-04 12:27:00|309.99|307.99|309.86|307.86|309.99|307.99|309.86|307.86|9
1725452830000|2024-09-04 12:27:10|309.82|307.82|309.74|307.74|309.82|307.82|309.74|307.74|14
1725452840000|2024-09-04 12:27:20|309.76|307.76|309.59|307.59|309.76|307.76|309.59|307.59|14
1725452850000|2024-09-04 12:27:30|309.6|307.6|309.62|307.62|309.62|307.62|309.51|307.51|11
1725452860000|2024-09-04 12:27:40|309.61|307.61|309.71|307.71|309.72|307.72|309.6|307.6|18
1725452870000|2024-09-04 12:27:50|309.72|307.72|309.73|307.73|309.79|307.79|309.67|307.67|16
1725452880000|2024-09-04 12:28:00|309.72|307.72|309.71|307.71|309.76|307.76|309.7|307.7|15
1725452890000|2024-09-04 12:28:10|309.7|307.7|309.78|307.78|309.78|307.78|309.69|307.69|15
1725452900000|2024-09-04 12:28:20|309.79|307.79|309.83|307.83|309.83|307.83|309.74|307.74|17
1725452910000|2024-09-04 12:28:30|309.84|307.84|309.74|307.74|309.84|307.84|309.74|307.74|13
1725452920000|2024-09-04 12:28:40|309.75|307.75|309.86|307.86|309.86|307.86|309.74|307.74|13
1725452930000|2024-09-04 12:28:50|309.85|307.85|309.84|307.84|309.86|307.86|309.84|307.84|9
1725452940000|2024-09-04 12:29:00|309.85|307.85|310.04|308.04|310.09|308.09|309.84|307.84|15
1725452950000|2024-09-04 12:29:10|310.05|308.05|309.98|307.98|310.05|308.05|309.96|307.96|17
1725452960000|2024-09-04 12:29:20|309.97|307.97|310.01|308.01|310.01|308.01|309.96|307.96|17
1725452970000|2024-09-04 12:29:30|309.99|307.99|309.98|307.98|310|308|309.96|307.96|17
1725452980000|2024-09-04 12:29:40|309.97|307.97|310|308|310|308|309.97|307.97|6
1725452990000|2024-09-04 12:29:50|309.98|307.98|310.04|308.04|310.04|308.04|309.98|307.98|19
1725453000000|2024-09-04 12:30:00|310.02|308.02|310.02|308.02|310.05|308.05|309.96|307.96|26
1725453010000|2024-09-04 12:30:10|310.03|308.03|310.12|308.12|310.13|308.13|310.02|308.02|17
1725453020000|2024-09-04 12:30:20|310.13|308.13|309.99|307.99|310.16|308.16|309.99|307.99|20
1725453030000|2024-09-04 12:30:30|310|308|309.98|307.98|310.05|308.05|309.98|307.98|17
1725453040000|2024-09-04 12:30:40|309.99|307.99|309.99|307.99|310.02|308.02|309.97|307.97|16
1725453050000|2024-09-04 12:30:50|309.96|307.96|309.95|307.95|309.96|307.96|309.9|307.9|12
1725453060000|2024-09-04 12:31:00|309.96|307.96|310.02|308.02|310.02|308.02|309.96|307.96|20
1725453070000|2024-09-04 12:31:10|310.01|308.01|309.9|307.9|310.05|308.05|309.9|307.9|14
1725453080000|2024-09-04 12:31:20|309.85|307.85|309.81|307.81|309.85|307.85|309.81|307.81|13
1725453090000|2024-09-04 12:31:30|309.82|307.82|309.81|307.81|309.82|307.82|309.81|307.81|8
1725453100000|2024-09-04 12:31:40|309.82|307.82|309.85|307.85|309.87|307.87|309.81|307.81|17
1725453110000|2024-09-04 12:31:50|309.84|307.84|309.75|307.75|309.84|307.84|309.72|307.72|14
1725453120000|2024-09-04 12:32:00|309.77|307.77|309.7|307.7|309.77|307.77|309.7|307.7|10
1725453130000|2024-09-04 12:32:10|309.71|307.71|309.71|307.71|309.73|307.73|309.7|307.7|14
1725453140000|2024-09-04 12:32:20|309.72|307.72|309.75|307.75|309.78|307.78|309.72|307.72|21
1725453150000|2024-09-04 12:32:30|309.76|307.76|309.66|307.66|309.79|307.79|309.64|307.64|16
1725453160000|2024-09-04 12:32:40|309.68|307.68|309.75|307.75|309.77|307.77|309.68|307.68|18
1725453170000|2024-09-04 12:32:50|309.78|307.78|309.86|307.86|309.86|307.86|309.77|307.77|6
1725453180000|2024-09-04 12:33:00|309.85|307.85|309.8|307.8|309.85|307.85|309.76|307.76|13
1725453190000|2024-09-04 12:33:10|309.78|307.78|309.75|307.75|309.79|307.79|309.74|307.74|7
1725453200000|2024-09-04 12:33:20|309.7|307.7|309.65|307.65|309.7|307.7|309.65|307.65|7
1725453210000|2024-09-04 12:33:30|309.66|307.66|309.65|307.65|309.66|307.66|309.65|307.65|2
1725453220000|2024-09-04 12:33:40|309.64|307.64|309.6|307.6|309.64|307.64|309.6|307.6|5
1725453230000|2024-09-04 12:33:50|309.61|307.61|309.6|307.6|309.61|307.61|309.51|307.51|19
1725453240000|2024-09-04 12:34:00|309.61|307.61|309.6|307.6|309.61|307.61|309.6|307.6|2
1725453250000|2024-09-04 12:34:10|309.59|307.59|309.65|307.65|309.65|307.65|309.58|307.58|11
1725453260000|2024-09-04 12:34:20|309.61|307.61|309.59|307.59|309.62|307.62|309.58|307.58|8
1725453270000|2024-09-04 12:34:30|309.58|307.58|309.52|307.52|309.58|307.58|309.48|307.48|7
1725453280000|2024-09-04 12:34:40|309.51|307.51|309.48|307.48|309.51|307.51|309.48|307.48|9
1725453290000|2024-09-04 12:34:50|309.53|307.53|309.58|307.58|309.58|307.58|309.5|307.5|10
1725453300000|2024-09-04 12:35:00|309.6|307.6|309.73|307.73|309.73|307.73|309.6|307.6|9
1725453310000|2024-09-04 12:35:10|309.77|307.77|309.73|307.73|309.78|307.78|309.73|307.73|8
1725453320000|2024-09-04 12:35:20|309.71|307.71|309.71|307.71|309.73|307.73|309.68|307.68|12
1725453330000|2024-09-04 12:35:30|309.69|307.69|309.66|307.66|309.72|307.72|309.66|307.66|11
1725453340000|2024-09-04 12:35:40|309.69|307.69|309.75|307.75|309.77|307.77|309.69|307.69|6
1725453350000|2024-09-04 12:35:50|309.68|307.68|309.69|307.69|309.72|307.72|309.67|307.67|12
1725453360000|2024-09-04 12:36:00|309.7|307.7|309.57|307.57|309.7|307.7|309.57|307.57|5
1725453370000|2024-09-04 12:36:10|309.56|307.56|309.53|307.53|309.56|307.56|309.49|307.49|4
1725453380000|2024-09-04 12:36:20|309.54|307.54|309.57|307.57|309.59|307.59|309.52|307.52|12
1725453390000|2024-09-04 12:36:30|309.61|307.61|309.56|307.56|309.64|307.64|309.56|307.56|9
1725453400000|2024-09-04 12:36:40|309.59|307.59|309.61|307.61|309.63|307.63|309.59|307.59|12
1725453410000|2024-09-04 12:36:50|309.65|307.65|309.65|307.65|309.65|307.65|309.65|307.65|1
1725453420000|2024-09-04 12:37:00|309.64|307.64|309.66|307.66|309.68|307.68|309.59|307.59|16
1725453430000|2024-09-04 12:37:10|309.64|307.64|309.67|307.67|309.72|307.72|309.61|307.61|10
1725453440000|2024-09-04 12:37:20|309.66|307.66|309.46|307.46|309.66|307.66|309.46|307.46|16
1725453450000|2024-09-04 12:37:30|309.47|307.47|309.46|307.46|309.49|307.49|309.44|307.44|15
1725453460000|2024-09-04 12:37:40|309.47|307.47|309.57|307.57|309.57|307.57|309.46|307.46|10
1725453470000|2024-09-04 12:37:50|309.56|307.56|309.56|307.56|309.57|307.57|309.56|307.56|3
1725453480000|2024-09-04 12:38:00|309.59|307.59|309.83|307.83|309.83|307.83|309.59|307.59|17
1725453490000|2024-09-04 12:38:10|309.81|307.81|309.66|307.66|309.81|307.81|309.66|307.66|19
1725453500000|2024-09-04 12:38:20|309.69|307.69|309.72|307.72|309.74|307.74|309.69|307.69|13
1725453510000|2024-09-04 12:38:30|309.73|307.73|309.72|307.72|309.73|307.73|309.69|307.69|9
1725453520000|2024-09-04 12:38:40|309.73|307.73|309.77|307.77|309.81|307.81|309.73|307.73|9
1725453530000|2024-09-04 12:38:50|309.78|307.78|309.86|307.86|309.86|307.86|309.76|307.76|13
1725453540000|2024-09-04 12:39:00|309.82|307.82|309.87|307.87|309.87|307.87|309.77|307.77|15
1725453550000|2024-09-04 12:39:10|309.88|307.88|309.9|307.9|309.9|307.9|309.87|307.87|14
1725453560000|2024-09-04 12:39:20|309.91|307.91|309.89|307.89|309.91|307.91|309.89|307.89|3
1725453570000|2024-09-04 12:39:30|309.9|307.9|309.9|307.9|309.9|307.9|309.9|307.9|1
1725453590000|2024-09-04 12:39:50|309.87|307.87|309.8|307.8|309.87|307.87|309.8|307.8|3
1725453600000|2024-09-04 12:40:00|309.79|307.79|309.78|307.78|309.81|307.81|309.78|307.78|9
1725453610000|2024-09-04 12:40:10|309.79|307.79|309.79|307.79|309.84|307.84|309.78|307.78|13
1725453620000|2024-09-04 12:40:20|309.8|307.8|309.88|307.88|309.88|307.88|309.79|307.79|8
1725453630000|2024-09-04 12:40:30|309.87|307.87|310.06|308.06|310.06|308.06|309.86|307.86|13
1725453640000|2024-09-04 12:40:40|310.05|308.05|310.14|308.14|310.18|308.18|310.05|308.05|17
1725453650000|2024-09-04 12:40:50|310.12|308.12|310.09|308.09|310.12|308.12|310.03|308.03|13
1725453660000|2024-09-04 12:41:00|310.05|308.05|309.89|307.89|310.05|308.05|309.89|307.89|10
1725453690000|2024-09-04 12:41:30|309.9|307.9|309.92|307.92|309.94|307.94|309.9|307.9|21
1725453700000|2024-09-04 12:41:40|309.93|307.93|309.95|307.95|309.97|307.97|309.92|307.92|13
1725453710000|2024-09-04 12:41:50|309.94|307.94|309.93|307.93|309.96|307.96|309.93|307.93|5
1725453720000|2024-09-04 12:42:00|309.9|307.9|309.94|307.94|309.96|307.96|309.86|307.86|17
1725453730000|2024-09-04 12:42:10|309.95|307.95|309.97|307.97|309.98|307.98|309.87|307.87|16
1725453740000|2024-09-04 12:42:20|309.98|307.98|309.99|307.99|309.99|307.99|309.96|307.96|8
1725453750000|2024-09-04 12:42:30|310|308|310.05|308.05|310.05|308.05|309.99|307.99|11
1725453760000|2024-09-04 12:42:40|310.11|308.11|310.11|308.11|310.14|308.14|310.1|308.1|8
1725453770000|2024-09-04 12:42:50|310.12|308.12|310.11|308.11|310.13|308.13|310.11|308.11|14
1725453780000|2024-09-04 12:43:00|310.14|308.14|310.55|308.55|310.57|308.57|310.14|308.14|13
1725453790000|2024-09-04 12:43:10|310.53|308.53|310.54|308.54|310.54|308.54|310.52|308.52|15
1725453800000|2024-09-04 12:43:20|310.53|308.53|310.53|308.53|310.54|308.54|310.53|308.53|17
1725453810000|2024-09-04 12:43:30|310.49|308.49|310.6|308.6|310.61|308.61|310.44|308.44|14
1725453820000|2024-09-04 12:43:40|310.59|308.59|310.61|308.61|310.62|308.62|310.55|308.55|8
1725453830000|2024-09-04 12:43:50|310.62|308.62|310.52|308.52|310.62|308.62|310.52|308.52|14
1725453840000|2024-09-04 12:44:00|310.53|308.53|310.72|308.72|310.74|308.74|310.53|308.53|20
1725453850000|2024-09-04 12:44:10|310.73|308.73|310.67|308.67|310.73|308.73|310.67|308.67|13
1725453860000|2024-09-04 12:44:20|310.68|308.68|310.74|308.74|310.74|308.74|310.68|308.68|19
1725453870000|2024-09-04 12:44:30|310.73|308.73|310.68|308.68|310.77|308.77|310.68|308.68|12
1725453880000|2024-09-04 12:44:40|310.7|308.7|310.79|308.79|310.79|308.79|310.7|308.7|10
1725453890000|2024-09-04 12:44:50|310.78|308.78|310.88|308.88|310.88|308.88|310.73|308.73|10
1725453900000|2024-09-04 12:45:00|310.89|308.89|311.11|309.11|311.11|309.11|310.89|308.89|17
1725453910000|2024-09-04 12:45:10|311.12|309.12|310.97|308.97|311.12|309.12|310.93|308.93|19
1725453920000|2024-09-04 12:45:20|310.99|308.99|311.2|309.2|311.29|309.29|310.99|308.99|22
1725453930000|2024-09-04 12:45:30|311.23|309.23|311.22|309.22|311.27|309.27|311.19|309.19|23
1725453940000|2024-09-04 12:45:40|311.2|309.2|311.23|309.23|311.25|309.25|311.19|309.19|17
1725453950000|2024-09-04 12:45:50|311.21|309.21|311.1|309.1|311.21|309.21|311.09|309.09|5
1725453960000|2024-09-04 12:46:00|311.09|309.09|310.96|308.96|311.09|309.09|310.95|308.95|12
1725453970000|2024-09-04 12:46:10|310.98|308.98|310.96|308.96|310.98|308.98|310.95|308.95|7
1725453980000|2024-09-04 12:46:20|310.97|308.97|310.97|308.97|311.04|309.04|310.95|308.95|11
1725453990000|2024-09-04 12:46:30|310.98|308.98|310.97|308.97|311.08|309.08|310.96|308.96|19
1725454000000|2024-09-04 12:46:40|310.98|308.98|310.97|308.97|310.98|308.98|310.97|308.97|4
1725454010000|2024-09-04 12:46:50|310.98|308.98|311.04|309.04|311.04|309.04|310.98|308.98|9
1725454020000|2024-09-04 12:47:00|311.03|309.03|311.07|309.07|311.07|309.07|310.98|308.98|19
1725454030000|2024-09-04 12:47:10|311.08|309.08|311.17|309.17|311.17|309.17|311.08|309.08|11
1725454040000|2024-09-04 12:47:20|311.18|309.18|311.26|309.26|311.26|309.26|311.17|309.17|14
1725454050000|2024-09-04 12:47:30|311.28|309.28|311.13|309.13|311.32|309.32|311.13|309.13|12
1725454060000|2024-09-04 12:47:40|311.14|309.14|311.11|309.11|311.17|309.17|311.11|309.11|19
1725454070000|2024-09-04 12:47:50|311.12|309.12|311.31|309.31|311.32|309.32|311.12|309.12|18
1725454080000|2024-09-04 12:48:00|311.28|309.28|311.3|309.3|311.3|309.3|311.15|309.15|25
1725454090000|2024-09-04 12:48:10|311.35|309.35|311.08|309.08|311.35|309.35|311.08|309.08|16
1725454100000|2024-09-04 12:48:20|311.07|309.07|311.07|309.07|311.07|309.07|311.07|309.07|1
1725454110000|2024-09-04 12:48:30|311.04|309.04|310.94|308.94|311.04|309.04|310.93|308.93|4
1725454120000|2024-09-04 12:48:40|310.93|308.93|310.95|308.95|310.95|308.95|310.92|308.92|8
1725454130000|2024-09-04 12:48:50|310.93|308.93|310.76|308.76|310.93|308.93|310.75|308.75|7
1725454140000|2024-09-04 12:49:00|310.75|308.75|310.69|308.69|310.76|308.76|310.69|308.69|4
1725454150000|2024-09-04 12:49:10|310.7|308.7|310.74|308.74|310.8|308.8|310.7|308.7|26
1725454160000|2024-09-04 12:49:20|310.75|308.75|310.51|308.51|310.75|308.75|310.51|308.51|13
1725454180000|2024-09-04 12:49:40|310.54|308.54|310.54|308.54|310.62|308.62|310.52|308.52|15
1725454190000|2024-09-04 12:49:50|310.53|308.53|310.51|308.51|310.54|308.54|310.51|308.51|10
1725454200000|2024-09-04 12:50:00|310.47|308.47|310.58|308.58|310.59|308.59|310.47|308.47|15
1725454210000|2024-09-04 12:50:10|310.59|308.59|310.57|308.57|310.61|308.61|310.56|308.56|14
1725454220000|2024-09-04 12:50:20|310.58|308.58|310.66|308.66|310.69|308.69|310.57|308.57|15
1725454230000|2024-09-04 12:50:30|310.68|308.68|310.63|308.63|310.7|308.7|310.63|308.63|9
1725454240000|2024-09-04 12:50:40|310.62|308.62|310.76|308.76|310.76|308.76|310.53|308.53|19
1725454250000|2024-09-04 12:50:50|310.77|308.77|310.85|308.85|310.86|308.86|310.77|308.77|9
1725454260000|2024-09-04 12:51:00|310.86|308.86|310.75|308.75|310.88|308.88|310.74|308.74|10
1725454270000|2024-09-04 12:51:10|310.74|308.74|310.83|308.83|310.87|308.87|310.74|308.74|13
1725454280000|2024-09-04 12:51:20|310.82|308.82|310.81|308.81|310.83|308.83|310.81|308.81|9
1725454290000|2024-09-04 12:51:30|310.85|308.85|310.85|308.85|310.88|308.88|310.82|308.82|19
1725454300000|2024-09-04 12:51:40|310.86|308.86|310.84|308.84|310.87|308.87|310.83|308.83|23
1725454310000|2024-09-04 12:51:50|310.79|308.79|310.68|308.68|310.79|308.79|310.68|308.68|11
1725454320000|2024-09-04 12:52:00|310.61|308.61|310.71|308.71|310.73|308.73|310.6|308.6|14
1725454330000|2024-09-04 12:52:10|310.73|308.73|310.54|308.54|310.77|308.77|310.54|308.54|12
1725454340000|2024-09-04 12:52:20|310.51|308.51|310.33|308.33|310.51|308.51|310.33|308.33|16
1725454350000|2024-09-04 12:52:30|310.36|308.36|310.36|308.36|310.38|308.38|310.34|308.34|12
1725454360000|2024-09-04 12:52:40|310.38|308.38|310.34|308.34|310.39|308.39|310.34|308.34|12
1725454370000|2024-09-04 12:52:50|310.36|308.36|310.33|308.33|310.36|308.36|310.33|308.33|3
1725454380000|2024-09-04 12:53:00|310.36|308.36|310.35|308.35|310.38|308.38|310.35|308.35|7
1725454390000|2024-09-04 12:53:10|310.39|308.39|310.46|308.46|310.46|308.46|310.35|308.35|13
1725454400000|2024-09-04 12:53:20|310.44|308.44|310.46|308.46|310.48|308.48|310.32|308.32|16
1725454410000|2024-09-04 12:53:30|310.47|308.47|310.37|308.37|310.47|308.47|310.36|308.36|16
1725454420000|2024-09-04 12:53:40|310.35|308.35|310.42|308.42|310.45|308.45|310.34|308.34|14
1725454430000|2024-09-04 12:53:50|310.41|308.41|310.4|308.4|310.42|308.42|310.35|308.35|14
1725454440000|2024-09-04 12:54:00|310.36|308.36|310.36|308.36|310.37|308.37|310.34|308.34|9
1725454450000|2024-09-04 12:54:10|310.37|308.37|310.36|308.36|310.41|308.41|310.36|308.36|7
1725454460000|2024-09-04 12:54:20|310.35|308.35|310.37|308.37|310.37|308.37|310.32|308.32|6
1725454470000|2024-09-04 12:54:30|310.38|308.38|310.26|308.26|310.4|308.4|310.26|308.26|12
1725454480000|2024-09-04 12:54:40|310.27|308.27|310.4|308.4|310.4|308.4|310.26|308.26|11
1725454490000|2024-09-04 12:54:50|310.42|308.42|310.49|308.49|310.54|308.54|310.42|308.42|20
1725454500000|2024-09-04 12:55:00|310.47|308.47|310.53|308.53|310.54|308.54|310.47|308.47|11
1725454510000|2024-09-04 12:55:10|310.52|308.52|310.46|308.46|310.52|308.52|310.46|308.46|11
1725454520000|2024-09-04 12:55:20|310.48|308.48|310.46|308.46|310.48|308.48|310.46|308.46|8
1725454530000|2024-09-04 12:55:30|310.44|308.44|310.46|308.46|310.46|308.46|310.44|308.44|2
1725454540000|2024-09-04 12:55:40|310.47|308.47|310.47|308.47|310.47|308.47|310.46|308.46|3
1725454550000|2024-09-04 12:55:50|310.48|308.48|310.63|308.63|310.63|308.63|310.48|308.48|14
1725454560000|2024-09-04 12:56:00|310.62|308.62|310.69|308.69|310.73|308.73|310.62|308.62|13
1725454600000|2024-09-04 12:56:40|310.68|308.68|310.68|308.68|310.68|308.68|310.68|308.68|1
1725454610000|2024-09-04 12:56:50|310.66|308.66|310.69|308.69|310.69|308.69|310.66|308.66|2
1725454620000|2024-09-04 12:57:00|310.64|308.64|310.64|308.64|310.64|308.64|310.64|308.64|1
1725454630000|2024-09-04 12:57:10|310.66|308.66|310.66|308.66|310.66|308.66|310.66|308.66|1
1725454640000|2024-09-04 12:57:20|310.68|308.68|310.61|308.61|310.68|308.68|310.61|308.61|5
1725454650000|2024-09-04 12:57:30|310.63|308.63|310.58|308.58|310.63|308.63|310.57|308.57|10
1725454660000|2024-09-04 12:57:40|310.6|308.6|310.6|308.6|310.6|308.6|310.6|308.6|1
1725454670000|2024-09-04 12:57:50|310.58|308.58|310.61|308.61|310.61|308.61|310.56|308.56|5
1725454680000|2024-09-04 12:58:00|310.55|308.55|310.51|308.51|310.61|308.61|310.5|308.5|8
1725454690000|2024-09-04 12:58:10|310.53|308.53|310.54|308.54|310.54|308.54|310.52|308.52|4
1725454760000|2024-09-04 12:59:20|310.52|308.52|310.39|308.39|310.54|308.54|310.39|308.39|7
1725454770000|2024-09-04 12:59:30|310.4|308.4|310.39|308.39|310.42|308.42|310.39|308.39|5
1725454780000|2024-09-04 12:59:40|310.35|308.35|310.35|308.35|310.35|308.35|310.35|308.35|1
1725454790000|2024-09-04 12:59:50|310.33|308.33|310.18|308.18|310.33|308.33|310.15|308.15|13
1725454800000|2024-09-04 13:00:00|310.16|308.16|310.2|308.2|310.2|308.2|310.16|308.16|8
1725454810000|2024-09-04 13:00:10|310.23|308.23|310.36|308.36|310.36|308.36|310.21|308.21|8
1725454820000|2024-09-04 13:00:20|310.35|308.35|310.37|308.37|310.37|308.37|310.34|308.34|7
1725454830000|2024-09-04 13:00:30|310.35|308.35|310.34|308.34|310.38|308.38|310.34|308.34|5
1725454840000|2024-09-04 13:00:40|310.27|308.27|310.19|308.19|310.27|308.27|310.15|308.15|17
1725454850000|2024-09-04 13:00:50|310.18|308.18|310.2|308.2|310.2|308.2|310.08|308.08|17
1725454860000|2024-09-04 13:01:00|310.21|308.21|310.19|308.19|310.21|308.21|310.17|308.17|17
1725454870000|2024-09-04 13:01:10|310.2|308.2|310.39|308.39|310.39|308.39|310.18|308.18|19
1725454880000|2024-09-04 13:01:20|310.4|308.4|310.37|308.37|310.41|308.41|310.36|308.36|11
1725454890000|2024-09-04 13:01:30|310.38|308.38|310.33|308.33|310.39|308.39|310.31|308.31|10
1725454900000|2024-09-04 13:01:40|310.38|308.38|310.33|308.33|310.38|308.38|310.32|308.32|7
1725454910000|2024-09-04 13:01:50|310.31|308.31|310.36|308.36|310.38|308.38|310.31|308.31|5
1725454920000|2024-09-04 13:02:00|310.34|308.34|310.2|308.2|310.34|308.34|310.2|308.2|11
1725454930000|2024-09-04 13:02:10|310.22|308.22|310.27|308.27|310.27|308.27|310.2|308.2|15
1725454940000|2024-09-04 13:02:20|310.28|308.28|310.26|308.26|310.29|308.29|310.26|308.26|5
1725454950000|2024-09-04 13:02:30|310.18|308.18|310.09|308.09|310.18|308.18|310.07|308.07|8
1725454960000|2024-09-04 13:02:40|310.11|308.11|310.2|308.2|310.21|308.21|310.11|308.11|11
1725454970000|2024-09-04 13:02:50|310.19|308.19|310.17|308.17|310.2|308.2|310.17|308.17|4
1725454980000|2024-09-04 13:03:00|310.2|308.2|310.16|308.16|310.2|308.2|310.16|308.16|3
1725454990000|2024-09-04 13:03:10|310.2|308.2|310.19|308.19|310.2|308.2|310.19|308.19|4
1725455000000|2024-09-04 13:03:20|310.15|308.15|310.13|308.13|310.15|308.15|310.02|308.02|10
1725455010000|2024-09-04 13:03:30|310.14|308.14|310.23|308.23|310.24|308.24|310.14|308.14|8
1725455030000|2024-09-04 13:03:50|310.22|308.22|310.07|308.07|310.22|308.22|310.07|308.07|7
1725455040000|2024-09-04 13:04:00|310.06|308.06|309.95|307.95|310.07|308.07|309.95|307.95|21
1725455050000|2024-09-04 13:04:10|309.94|307.94|309.98|307.98|309.98|307.98|309.82|307.82|14
1725455060000|2024-09-04 13:04:20|309.97|307.97|309.92|307.92|309.97|307.97|309.92|307.92|10
1725455070000|2024-09-04 13:04:30|309.97|307.97|309.93|307.93|309.97|307.97|309.93|307.93|10
1725455080000|2024-09-04 13:04:40|309.92|307.92|309.87|307.87|309.92|307.92|309.86|307.86|7
1725455090000|2024-09-04 13:04:50|309.88|307.88|309.88|307.88|309.91|307.91|309.88|307.88|9
1725455100000|2024-09-04 13:05:00|309.84|307.84|309.7|307.7|309.84|307.84|309.7|307.7|9
1725455110000|2024-09-04 13:05:10|309.69|307.69|309.71|307.71|309.71|307.71|309.67|307.67|19
1725455120000|2024-09-04 13:05:20|309.7|307.7|309.75|307.75|309.77|307.77|309.67|307.67|22
1725455130000|2024-09-04 13:05:30|309.76|307.76|309.88|307.88|309.88|307.88|309.75|307.75|14
1725455140000|2024-09-04 13:05:40|309.89|307.89|309.92|307.92|309.92|307.92|309.89|307.89|8
1725455150000|2024-09-04 13:05:50|309.91|307.91|309.9|307.9|309.94|307.94|309.9|307.9|14
1725455160000|2024-09-04 13:06:00|309.91|307.91|309.99|307.99|309.99|307.99|309.9|307.9|14
1725455170000|2024-09-04 13:06:10|310.06|308.06|310.07|308.07|310.08|308.08|310.06|308.06|7
1725455180000|2024-09-04 13:06:20|310.04|308.04|309.97|307.97|310.04|308.04|309.96|307.96|5
1725455190000|2024-09-04 13:06:30|309.98|307.98|310.03|308.03|310.06|308.06|309.97|307.97|14
1725455200000|2024-09-04 13:06:40|310.02|308.02|310|308|310.03|308.03|310|308|12
1725455210000|2024-09-04 13:06:50|310.01|308.01|309.98|307.98|310.01|308.01|309.98|307.98|3
1725455220000|2024-09-04 13:07:00|309.95|307.95|309.8|307.8|309.95|307.95|309.8|307.8|9
1725455230000|2024-09-04 13:07:10|309.83|307.83|309.78|307.78|309.83|307.83|309.76|307.76|14
1725455240000|2024-09-04 13:07:20|309.77|307.77|309.7|307.7|309.77|307.77|309.67|307.67|13
1725455250000|2024-09-04 13:07:30|309.71|307.71|309.6|307.6|309.73|307.73|309.6|307.6|12
1725455260000|2024-09-04 13:07:40|309.61|307.61|309.5|307.5|309.62|307.62|309.5|307.5|10
1725455270000|2024-09-04 13:07:50|309.49|307.49|309.5|307.5|309.5|307.5|309.48|307.48|9
1725455280000|2024-09-04 13:08:00|309.51|307.51|309.36|307.36|309.51|307.51|309.36|307.36|16
1725455290000|2024-09-04 13:08:10|309.39|307.39|309.36|307.36|309.4|307.4|309.36|307.36|11
1725455300000|2024-09-04 13:08:20|309.35|307.35|309.41|307.41|309.42|307.42|309.27|307.27|13
1725455310000|2024-09-04 13:08:30|309.4|307.4|309.46|307.46|309.46|307.46|309.4|307.4|6
1725455320000|2024-09-04 13:08:40|309.47|307.47|309.44|307.44|309.47|307.47|309.42|307.42|7
1725455330000|2024-09-04 13:08:50|309.46|307.46|309.46|307.46|309.47|307.47|309.46|307.46|3
1725455340000|2024-09-04 13:09:00|309.47|307.47|309.47|307.47|309.47|307.47|309.34|307.34|13
1725455350000|2024-09-04 13:09:10|309.48|307.48|309.57|307.57|309.59|307.59|309.48|307.48|14
1725455360000|2024-09-04 13:09:20|309.58|307.58|309.55|307.55|309.58|307.58|309.54|307.54|8
1725455370000|2024-09-04 13:09:30|309.47|307.47|309.49|307.49|309.5|307.5|309.44|307.44|20
1725455380000|2024-09-04 13:09:40|309.48|307.48|309.48|307.48|309.5|307.5|309.45|307.45|19
1725455390000|2024-09-04 13:09:50|309.49|307.49|309.5|307.5|309.51|307.51|309.47|307.47|7
1725455400000|2024-09-04 13:10:00|309.49|307.49|309.92|307.92|310.07|308.07|309.49|307.49|23
1725455410000|2024-09-04 13:10:10|309.91|307.91|310.07|308.07|310.09|308.09|309.91|307.91|15
1725455420000|2024-09-04 13:10:20|309.97|307.97|310.18|308.18|310.18|308.18|309.95|307.95|26
1725455430000|2024-09-04 13:10:30|310.15|308.15|310.1|308.1|310.18|308.18|310.1|308.1|11
1725455440000|2024-09-04 13:10:40|310.05|308.05|310|308|310.05|308.05|310|308|3
1725455450000|2024-09-04 13:10:50|309.97|307.97|310.02|308.02|310.02|308.02|309.97|307.97|4
1725455460000|2024-09-04 13:11:00|310.03|308.03|310|308|310.03|308.03|309.91|307.91|20
1725455470000|2024-09-04 13:11:10|310.02|308.02|309.99|307.99|310.1|308.1|309.99|307.99|12
1725455480000|2024-09-04 13:11:20|309.97|307.97|309.68|307.68|309.97|307.97|309.68|307.68|14
1725455490000|2024-09-04 13:11:30|309.69|307.69|309.69|307.69|309.69|307.69|309.69|307.69|1
1725455500000|2024-09-04 13:11:40|309.72|307.72|309.71|307.71|309.75|307.75|309.71|307.71|11
1725455510000|2024-09-04 13:11:50|309.72|307.72|309.75|307.75|309.77|307.77|309.72|307.72|14
1725455520000|2024-09-04 13:12:00|309.76|307.76|310.01|308.01|310.02|308.02|309.76|307.76|21
1725455530000|2024-09-04 13:12:10|310|308|309.98|307.98|310.01|308.01|309.98|307.98|9
1725455540000|2024-09-04 13:12:20|310|308|309.93|307.93|310.02|308.02|309.93|307.93|17
1725455550000|2024-09-04 13:12:30|309.92|307.92|309.89|307.89|309.92|307.92|309.85|307.85|12
1725455560000|2024-09-04 13:12:40|309.88|307.88|310.01|308.01|310.01|308.01|309.88|307.88|12
1725455570000|2024-09-04 13:12:50|310|308|310|308|310.01|308.01|309.97|307.97|13
1725455580000|2024-09-04 13:13:00|309.99|307.99|310.21|308.21|310.21|308.21|309.99|307.99|17
1725455590000|2024-09-04 13:13:10|310.23|308.23|310.21|308.21|310.26|308.26|310.2|308.2|14
1725455600000|2024-09-04 13:13:20|310.22|308.22|310.21|308.21|310.22|308.22|310.21|308.21|10
1725455610000|2024-09-04 13:13:30|310.22|308.22|310.4|308.4|310.42|308.42|310.21|308.21|16
1725455620000|2024-09-04 13:13:40|310.39|308.39|310.34|308.34|310.39|308.39|310.27|308.27|11
1725455630000|2024-09-04 13:13:50|310.24|308.24|310.24|308.24|310.25|308.25|310.24|308.24|3
1725455640000|2024-09-04 13:14:00|310.26|308.26|310.3|308.3|310.3|308.3|310.26|308.26|3
1725455650000|2024-09-04 13:14:10|310.26|308.26|310.29|308.29|310.29|308.29|310.26|308.26|2
1725455660000|2024-09-04 13:14:20|310.3|308.3|310.21|308.21|310.3|308.3|310.21|308.21|5
1725455680000|2024-09-04 13:14:40|310.19|308.19|310.21|308.21|310.21|308.21|310.19|308.19|2
1725455690000|2024-09-04 13:14:50|310.19|308.19|310.19|308.19|310.19|308.19|310.19|308.19|1
1725455700000|2024-09-04 13:15:00|310.17|308.17|310.13|308.13|310.2|308.2|310.06|308.06|10
1725455710000|2024-09-04 13:15:10|310.14|308.14|310.2|308.2|310.2|308.2|310.14|308.14|6
1725455720000|2024-09-04 13:15:20|310.22|308.22|310.18|308.18|310.22|308.22|310.18|308.18|3
1725455730000|2024-09-04 13:15:30|310.16|308.16|310.1|308.1|310.16|308.16|310.08|308.08|8
1725455740000|2024-09-04 13:15:40|310.12|308.12|310.09|308.09|310.15|308.15|310.08|308.08|11
1725455750000|2024-09-04 13:15:50|310.03|308.03|310.06|308.06|310.09|308.09|310.03|308.03|7
1725455760000|2024-09-04 13:16:00|310.09|308.09|310.15|308.15|310.22|308.22|310.09|308.09|8
1725455770000|2024-09-04 13:16:10|310.18|308.18|310.18|308.18|310.18|308.18|310.14|308.14|5
1725455780000|2024-09-04 13:16:20|310.2|308.2|310.18|308.18|310.2|308.2|310.15|308.15|5
1725455790000|2024-09-04 13:16:30|310.23|308.23|310.25|308.25|310.27|308.27|310.23|308.23|4
1725455800000|2024-09-04 13:16:40|310.28|308.28|310.32|308.32|310.32|308.32|310.28|308.28|3
1725455810000|2024-09-04 13:16:50|310.29|308.29|310.32|308.32|310.32|308.32|310.29|308.29|2
1725455820000|2024-09-04 13:17:00|310.35|308.35|310.34|308.34|310.35|308.35|310.27|308.27|10
1725455830000|2024-09-04 13:17:10|310.33|308.33|310.27|308.27|310.33|308.33|310.25|308.25|5
1725455840000|2024-09-04 13:17:20|310.29|308.29|310.19|308.19|310.3|308.3|310.13|308.13|12
1725455850000|2024-09-04 13:17:30|310.17|308.17|310.18|308.18|310.21|308.21|310.15|308.15|4
1725455860000|2024-09-04 13:17:40|310.21|308.21|310.16|308.16|310.21|308.21|310.16|308.16|3
1725455870000|2024-09-04 13:17:50|310.14|308.14|310.12|308.12|310.18|308.18|310.09|308.09|13
1725455880000|2024-09-04 13:18:00|310.11|308.11|310.23|308.23|310.23|308.23|310.11|308.11|8
1725455890000|2024-09-04 13:18:10|310.21|308.21|310.13|308.13|310.23|308.23|310.11|308.11|7
1725455900000|2024-09-04 13:18:20|310.11|308.11|310.1|308.1|310.15|308.15|310.05|308.05|7
1725455910000|2024-09-04 13:18:30|310.13|308.13|310.13|308.13|310.13|308.13|310.13|308.13|1
1725455920000|2024-09-04 13:18:40|310.11|308.11|310.09|308.09|310.11|308.11|310.09|308.09|2
1725455930000|2024-09-04 13:18:50|310.12|308.12|310.14|308.14|310.14|308.14|310.11|308.11|4
1725455940000|2024-09-04 13:19:00|310.12|308.12|309.88|307.88|310.12|308.12|309.88|307.88|7
1725455950000|2024-09-04 13:19:10|309.89|307.89|309.91|307.91|309.94|307.94|309.89|307.89|19
1725455960000|2024-09-04 13:19:20|309.9|307.9|309.92|307.92|309.99|307.99|309.89|307.89|11
1725455970000|2024-09-04 13:19:30|309.93|307.93|309.86|307.86|309.98|307.98|309.84|307.84|15
1725455980000|2024-09-04 13:19:40|309.88|307.88|309.97|307.97|309.97|307.97|309.87|307.87|11
1725455990000|2024-09-04 13:19:50|309.98|307.98|310.13|308.13|310.16|308.16|309.98|307.98|17
1725456000000|2024-09-04 13:20:00|310.12|308.12|310.1|308.1|310.13|308.13|310.08|308.08|8
1725456010000|2024-09-04 13:20:10|310.11|308.11|309.93|307.93|310.11|308.11|309.93|307.93|5
1725456020000|2024-09-04 13:20:20|309.87|307.87|309.83|307.83|309.87|307.87|309.82|307.82|9
1725456030000|2024-09-04 13:20:30|309.85|307.85|309.95|307.95|309.95|307.95|309.84|307.84|10
1725456040000|2024-09-04 13:20:40|309.97|307.97|309.97|307.97|309.98|307.98|309.95|307.95|8
1725456050000|2024-09-04 13:20:50|309.96|307.96|309.88|307.88|309.96|307.96|309.86|307.86|8
1725456060000|2024-09-04 13:21:00|309.89|307.89|309.81|307.81|309.93|307.93|309.81|307.81|20
1725456070000|2024-09-04 13:21:10|309.85|307.85|309.91|307.91|309.93|307.93|309.85|307.85|21
1725456080000|2024-09-04 13:21:20|309.89|307.89|309.83|307.83|309.91|307.91|309.82|307.82|15
1725456090000|2024-09-04 13:21:30|309.85|307.85|310.07|308.07|310.07|308.07|309.85|307.85|16
1725456130000|2024-09-04 13:22:10|310.04|308.04|310.07|308.07|310.07|308.07|310.04|308.04|3
1725456140000|2024-09-04 13:22:20|310.03|308.03|310.06|308.06|310.07|308.07|309.99|307.99|12
1725456150000|2024-09-04 13:22:30|310.07|308.07|310.07|308.07|310.07|308.07|310.07|308.07|1
1725456180000|2024-09-04 13:23:00|310.08|308.08|310.1|308.1|310.13|308.13|310.08|308.08|6
1725456190000|2024-09-04 13:23:10|310.11|308.11|310.48|308.48|310.48|308.48|310.11|308.11|13
1725456200000|2024-09-04 13:23:20|310.46|308.46|310.56|308.56|310.6|308.6|310.46|308.46|11
1725456210000|2024-09-04 13:23:30|310.53|308.53|310.41|308.41|310.53|308.53|310.39|308.39|17
1725456220000|2024-09-04 13:23:40|310.43|308.43|310.4|308.4|310.44|308.44|310.38|308.38|15
1725456230000|2024-09-04 13:23:50|310.41|308.41|310.5|308.5|310.5|308.5|310.41|308.41|13
1725456240000|2024-09-04 13:24:00|310.49|308.49|310.5|308.5|310.51|308.51|310.48|308.48|13
1725456250000|2024-09-04 13:24:10|310.51|308.51|310.56|308.56|310.57|308.57|310.51|308.51|11
1725456260000|2024-09-04 13:24:20|310.57|308.57|310.58|308.58|310.61|308.61|310.55|308.55|15
1725456270000|2024-09-04 13:24:30|310.57|308.57|310.55|308.55|310.6|308.6|310.55|308.55|15
1725456280000|2024-09-04 13:24:40|310.49|308.49|310.47|308.47|310.49|308.49|310.45|308.45|11
1725456290000|2024-09-04 13:24:50|310.46|308.46|310.27|308.27|310.46|308.46|310.26|308.26|10
1725456300000|2024-09-04 13:25:00|310.25|308.25|310.19|308.19|310.26|308.26|310.13|308.13|20
1725456310000|2024-09-04 13:25:10|310.17|308.17|310.19|308.19|310.19|308.19|310.16|308.16|14
1725456320000|2024-09-04 13:25:20|310.21|308.21|310.16|308.16|310.22|308.22|310.15|308.15|13
1725456330000|2024-09-04 13:25:30|310.15|308.15|310.04|308.04|310.15|308.15|310.02|308.02|14
1725456340000|2024-09-04 13:25:40|310.05|308.05|310.04|308.04|310.07|308.07|310.01|308.01|18
1725456350000|2024-09-04 13:25:50|310.05|308.05|309.98|307.98|310.05|308.05|309.96|307.96|17
1725456360000|2024-09-04 13:26:00|309.97|307.97|310.04|308.04|310.04|308.04|309.97|307.97|19
1725456370000|2024-09-04 13:26:10|310.03|308.03|310.01|308.01|310.08|308.08|310.01|308.01|14
1725456380000|2024-09-04 13:26:20|309.97|307.97|309.98|307.98|309.98|307.98|309.94|307.94|10
1725456390000|2024-09-04 13:26:30|309.97|307.97|310.01|308.01|310.01|308.01|309.97|307.97|12
1725456400000|2024-09-04 13:26:40|310|308|310.01|308.01|310.02|308.02|310|308|18
1725456410000|2024-09-04 13:26:50|310.02|308.02|310.06|308.06|310.06|308.06|310|308|12
1725456420000|2024-09-04 13:27:00|310.05|308.05|309.86|307.86|310.05|308.05|309.85|307.85|16
1725456430000|2024-09-04 13:27:10|309.87|307.87|309.53|307.53|309.88|307.88|309.53|307.53|13
1725456440000|2024-09-04 13:27:20|309.51|307.51|309.51|307.51|309.56|307.56|309.5|307.5|17
1725456450000|2024-09-04 13:27:30|309.52|307.52|309.57|307.57|309.59|307.59|309.51|307.51|19
1725456460000|2024-09-04 13:27:40|309.56|307.56|309.52|307.52|309.56|307.56|309.49|307.49|5
1725456470000|2024-09-04 13:27:50|309.5|307.5|309.5|307.5|309.52|307.52|309.49|307.49|5
1725456480000|2024-09-04 13:28:00|309.51|307.51|309.27|307.27|309.52|307.52|309.27|307.27|10
1725456490000|2024-09-04 13:28:10|309.28|307.28|309.23|307.23|309.3|307.3|309.2|307.2|18
1725456500000|2024-09-04 13:28:20|309.27|307.27|309.33|307.33|309.33|307.33|309.27|307.27|10
1725456510000|2024-09-04 13:28:30|309.36|307.36|309.38|307.38|309.4|307.4|309.34|307.34|7
1725456520000|2024-09-04 13:28:40|309.22|307.22|308.71|306.71|309.22|307.22|308.71|306.71|14
1725456530000|2024-09-04 13:28:50|308.7|306.7|308.48|306.48|308.73|306.73|308.39|306.39|21
1725456540000|2024-09-04 13:29:00|308.49|306.49|308.72|306.72|308.73|306.73|308.49|306.49|16
1725456550000|2024-09-04 13:29:10|308.7|306.7|308.66|306.66|308.7|306.7|308.66|306.66|10
1725456560000|2024-09-04 13:29:20|308.69|306.69|308.56|306.56|308.7|306.7|308.56|306.56|16
1725456570000|2024-09-04 13:29:30|308.57|306.57|308.6|306.6|308.63|306.63|308.57|306.57|15
1725456580000|2024-09-04 13:29:40|308.61|306.61|308.64|306.64|308.64|306.64|308.61|306.61|5
1725456590000|2024-09-04 13:29:50|308.65|306.65|308.63|306.63|308.65|306.65|308.62|306.62|3
1725456600000|2024-09-04 13:30:00|308.64|306.64|308.62|306.62|308.67|306.67|308.62|306.62|13
1725456610000|2024-09-04 13:30:10|308.56|306.56|308.61|306.61|308.67|306.67|308.56|306.56|11
1725456620000|2024-09-04 13:30:20|308.59|306.59|308.58|306.58|308.64|306.64|308.5|306.5|20
1725456630000|2024-09-04 13:30:30|308.57|306.57|308.54|306.54|308.58|306.58|308.36|306.36|17
1725456640000|2024-09-04 13:30:40|308.53|306.53|308.64|306.64|308.7|306.7|308.47|306.47|19
1725456650000|2024-09-04 13:30:50|308.65|306.65|308.62|306.62|308.68|306.68|308.62|306.62|13
1725456660000|2024-09-04 13:31:00|308.6|306.6|308.65|306.65|308.67|306.67|308.6|306.6|7
1725456670000|2024-09-04 13:31:10|308.66|306.66|308.77|306.77|308.77|306.77|308.66|306.66|13
1725456680000|2024-09-04 13:31:20|308.78|306.78|308.87|306.87|308.87|306.87|308.78|306.78|14
1725456690000|2024-09-04 13:31:30|308.88|306.88|308.99|306.99|308.99|306.99|308.88|306.88|12
1725456700000|2024-09-04 13:31:40|309|307|309.02|307.02|309.03|307.03|309|307|12
1725456710000|2024-09-04 13:31:50|309|307|309|307|309|307|308.95|306.95|3
1725456720000|2024-09-04 13:32:00|309.01|307.01|308.68|306.68|309.01|307.01|308.68|306.68|19
1725456730000|2024-09-04 13:32:10|308.69|306.69|308.88|306.88|308.88|306.88|308.69|306.69|16
1725456740000|2024-09-04 13:32:20|308.94|306.94|308.85|306.85|308.97|306.97|308.84|306.84|14
1725456750000|2024-09-04 13:32:30|308.86|306.86|308.83|306.83|308.89|306.89|308.83|306.83|8
1725456760000|2024-09-04 13:32:40|308.84|306.84|308.87|306.87|308.87|306.87|308.84|306.84|4
1725456770000|2024-09-04 13:32:50|308.89|306.89|308.85|306.85|308.9|306.9|308.83|306.83|5
1725456780000|2024-09-04 13:33:00|308.86|306.86|308.97|306.97|308.99|306.99|308.85|306.85|15
1725456790000|2024-09-04 13:33:10|308.98|306.98|309.03|307.03|309.04|307.04|308.98|306.98|8
1725456800000|2024-09-04 13:33:20|309.02|307.02|308.95|306.95|309.02|307.02|308.89|306.89|11
1725456810000|2024-09-04 13:33:30|308.93|306.93|308.96|306.96|308.96|306.96|308.93|306.93|4
1725456820000|2024-09-04 13:33:40|308.97|306.97|309|307|309|307|308.97|306.97|3
1725456830000|2024-09-04 13:33:50|308.98|306.98|309|307|309|307|308.98|306.98|5
1725456840000|2024-09-04 13:34:00|309.01|307.01|309.05|307.05|309.05|307.05|309.01|307.01|5
1725456850000|2024-09-04 13:34:10|309.06|307.06|308.76|306.76|309.08|307.08|308.75|306.75|9
1725456860000|2024-09-04 13:34:20|308.83|306.83|308.96|306.96|309.06|307.06|308.83|306.83|13
1725456870000|2024-09-04 13:34:30|308.97|306.97|309.15|307.15|309.15|307.15|308.97|306.97|22
1725456880000|2024-09-04 13:34:40|309.16|307.16|309.38|307.38|309.38|307.38|309.16|307.16|22
1725456890000|2024-09-04 13:34:50|309.39|307.39|309.34|307.34|309.45|307.45|309.34|307.34|10
1725456900000|2024-09-04 13:35:00|309.35|307.35|309.86|307.86|309.86|307.86|309.32|307.32|25
1725456910000|2024-09-04 13:35:10|309.84|307.84|309.86|307.86|309.89|307.89|309.78|307.78|28
1725456920000|2024-09-04 13:35:20|309.83|307.83|309.85|307.85|310|308|309.83|307.83|19
1725456930000|2024-09-04 13:35:30|309.84|307.84|309.5|307.5|309.84|307.84|309.41|307.41|20
1725456940000|2024-09-04 13:35:40|309.49|307.49|309.59|307.59|309.66|307.66|309.49|307.49|31
1725456950000|2024-09-04 13:35:50|309.63|307.63|309.53|307.53|309.72|307.72|309.53|307.53|27
1725456960000|2024-09-04 13:36:00|309.52|307.52|309.49|307.49|309.61|307.61|309.47|307.47|22
1725456970000|2024-09-04 13:36:10|309.48|307.48|309.51|307.51|309.58|307.58|309.35|307.35|32
1725456980000|2024-09-04 13:36:20|309.5|307.5|309.22|307.22|309.5|307.5|309.2|307.2|27
1725456990000|2024-09-04 13:36:30|309.27|307.27|309.35|307.35|309.36|307.36|309.26|307.26|22
1725457000000|2024-09-04 13:36:40|309.36|307.36|309.47|307.47|309.47|307.47|309.36|307.36|13
1725457010000|2024-09-04 13:36:50|309.48|307.48|309.49|307.49|309.5|307.5|309.48|307.48|4
1725457020000|2024-09-04 13:37:00|309.48|307.48|309.71|307.71|309.72|307.72|309.43|307.43|17
1725457030000|2024-09-04 13:37:10|309.69|307.69|309.58|307.58|309.7|307.7|309.56|307.56|18
1725457040000|2024-09-04 13:37:20|309.56|307.56|309.23|307.23|309.68|307.68|309.23|307.23|26
1725457050000|2024-09-04 13:37:30|309.2|307.2|309.18|307.18|309.37|307.37|309.18|307.18|31
1725457060000|2024-09-04 13:37:40|309.19|307.19|309.2|307.2|309.23|307.23|309.15|307.15|29
1725457070000|2024-09-04 13:37:50|309.19|307.19|309.18|307.18|309.26|307.26|309.16|307.16|26
1725457080000|2024-09-04 13:38:00|309.21|307.21|308.92|306.92|309.21|307.21|308.8|306.8|28
1725457090000|2024-09-04 13:38:10|308.9|306.9|309.29|307.29|309.34|307.34|308.86|306.86|27
1725457100000|2024-09-04 13:38:20|309.27|307.27|309.36|307.36|309.37|307.37|309.26|307.26|19
1725457110000|2024-09-04 13:38:30|309.41|307.41|309.65|307.65|309.66|307.66|309.41|307.41|28
1725457120000|2024-09-04 13:38:40|309.72|307.72|309.77|307.77|309.83|307.83|309.67|307.67|33
1725457130000|2024-09-04 13:38:50|309.74|307.74|309.76|307.76|309.89|307.89|309.73|307.73|29
1725457140000|2024-09-04 13:39:00|309.8|307.8|309.63|307.63|309.8|307.8|309.56|307.56|27
1725457150000|2024-09-04 13:39:10|309.62|307.62|309.45|307.45|309.65|307.65|309.45|307.45|25
1725457160000|2024-09-04 13:39:20|309.39|307.39|309.34|307.34|309.47|307.47|309.34|307.34|25
1725457170000|2024-09-04 13:39:30|309.37|307.37|309.37|307.37|309.43|307.43|309.34|307.34|24
1725457180000|2024-09-04 13:39:40|309.35|307.35|309.4|307.4|309.45|307.45|309.34|307.34|22
1725457190000|2024-09-04 13:39:50|309.41|307.41|309.45|307.45|309.52|307.52|309.4|307.4|26
1725457200000|2024-09-04 13:40:00|309.46|307.46|309.62|307.62|309.69|307.69|309.45|307.45|27
1725457210000|2024-09-04 13:40:10|309.61|307.61|309.76|307.76|309.83|307.83|309.6|307.6|30
1725457220000|2024-09-04 13:40:20|309.77|307.77|309.76|307.76|309.77|307.77|309.76|307.76|8
1725457230000|2024-09-04 13:40:30|309.72|307.72|309.73|307.73|309.77|307.77|309.72|307.72|16
1725457240000|2024-09-04 13:40:40|309.71|307.71|309.71|307.71|309.71|307.71|309.7|307.7|5
1725457250000|2024-09-04 13:40:50|309.79|307.79|309.92|307.92|309.97|307.97|309.79|307.79|24
1725457260000|2024-09-04 13:41:00|309.91|307.91|310.16|308.16|310.18|308.18|309.91|307.91|21
1725457270000|2024-09-04 13:41:10|310.15|308.15|310.34|308.34|310.35|308.35|310.14|308.14|16
1725457280000|2024-09-04 13:41:20|310.31|308.31|310.42|308.42|310.46|308.46|310.29|308.29|7
1725457290000|2024-09-04 13:41:30|310.45|308.45|310.59|308.59|310.6|308.6|310.45|308.45|17
1725457300000|2024-09-04 13:41:40|310.57|308.57|310.45|308.45|310.57|308.57|310.42|308.42|17
1725457310000|2024-09-04 13:41:50|310.42|308.42|310.52|308.52|310.52|308.52|310.42|308.42|12
1725457320000|2024-09-04 13:42:00|310.54|308.54|310.5|308.5|310.54|308.54|310.42|308.42|16
1725457330000|2024-09-04 13:42:10|310.51|308.51|310.61|308.61|310.61|308.61|310.51|308.51|17
1725457340000|2024-09-04 13:42:20|310.6|308.6|310.53|308.53|310.65|308.65|310.48|308.48|20
1725457350000|2024-09-04 13:42:30|310.54|308.54|310.58|308.58|310.58|308.58|310.48|308.48|21
1725457360000|2024-09-04 13:42:40|310.61|308.61|310.48|308.48|310.61|308.61|310.43|308.43|15
1725457370000|2024-09-04 13:42:50|310.45|308.45|310.47|308.47|310.48|308.48|310.43|308.43|12
1725457380000|2024-09-04 13:43:00|310.46|308.46|310.47|308.47|310.48|308.48|310.41|308.41|10
1725457390000|2024-09-04 13:43:10|310.17|308.17|310.08|308.08|310.17|308.17|309.97|307.97|20
1725457400000|2024-09-04 13:43:20|310.09|308.09|310.29|308.29|310.3|308.3|310.08|308.08|22
1725457410000|2024-09-04 13:43:30|310.28|308.28|310.18|308.18|310.28|308.28|310.16|308.16|20
1725457420000|2024-09-04 13:43:40|310.17|308.17|310.15|308.15|310.2|308.2|310.15|308.15|10
1725457430000|2024-09-04 13:43:50|310.19|308.19|310.18|308.18|310.21|308.21|310.15|308.15|11
1725457440000|2024-09-04 13:44:00|310.19|308.19|310.21|308.21|310.3|308.3|310.18|308.18|17
1725457450000|2024-09-04 13:44:10|310.24|308.24|310.15|308.15|310.24|308.24|310.15|308.15|16
1725457460000|2024-09-04 13:44:20|310.18|308.18|309.88|307.88|310.18|308.18|309.88|307.88|21
1725457470000|2024-09-04 13:44:30|309.85|307.85|309.66|307.66|309.85|307.85|309.66|307.66|15
1725457480000|2024-09-04 13:44:40|309.67|307.67|309.46|307.46|309.67|307.67|309.46|307.46|23
1725457490000|2024-09-04 13:44:50|309.49|307.49|309.61|307.61|309.64|307.64|309.48|307.48|23
1725457500000|2024-09-04 13:45:00|309.6|307.6|309.82|307.82|309.82|307.82|309.49|307.49|30
1725457510000|2024-09-04 13:45:10|309.84|307.84|309.85|307.85|309.86|307.86|309.74|307.74|26
1725457520000|2024-09-04 13:45:20|309.9|307.9|310.24|308.24|310.24|308.24|309.9|307.9|27
1725457530000|2024-09-04 13:45:30|310.23|308.23|310.13|308.13|310.3|308.3|310.13|308.13|25
1725457540000|2024-09-04 13:45:40|310.15|308.15|310.13|308.13|310.19|308.19|310.02|308.02|24
1725457550000|2024-09-04 13:45:50|310.14|308.14|310.16|308.16|310.18|308.18|310.13|308.13|22
1725457560000|2024-09-04 13:46:00|310.15|308.15|310.16|308.16|310.24|308.24|310.13|308.13|18
1725457570000|2024-09-04 13:46:10|310.17|308.17|310.29|308.29|310.33|308.33|310.12|308.12|25
1725457580000|2024-09-04 13:46:20|310.3|308.3|310.12|308.12|310.35|308.35|310.04|308.04|27
1725457590000|2024-09-04 13:46:30|310.11|308.11|309.9|307.9|310.11|308.11|309.9|307.9|16
1725457600000|2024-09-04 13:46:40|309.85|307.85|309.86|307.86|309.91|307.91|309.79|307.79|14
1725457610000|2024-09-04 13:46:50|309.88|307.88|309.74|307.74|309.88|307.88|309.74|307.74|15
1725457620000|2024-09-04 13:47:00|309.75|307.75|309.66|307.66|309.78|307.78|309.63|307.63|22
1725457630000|2024-09-04 13:47:10|309.67|307.67|309.51|307.51|309.67|307.67|309.51|307.51|10
1725457640000|2024-09-04 13:47:20|309.53|307.53|309.52|307.52|309.56|307.56|309.47|307.47|19
1725457650000|2024-09-04 13:47:30|309.57|307.57|309.65|307.65|309.67|307.67|309.57|307.57|27
1725457660000|2024-09-04 13:47:40|309.63|307.63|309.68|307.68|309.73|307.73|309.57|307.57|26
1725457670000|2024-09-04 13:47:50|309.7|307.7|309.8|307.8|309.81|307.81|309.68|307.68|19
1725457680000|2024-09-04 13:48:00|309.79|307.79|309.76|307.76|309.8|307.8|309.72|307.72|12
1725457690000|2024-09-04 13:48:10|309.77|307.77|310.03|308.03|310.04|308.04|309.75|307.75|34
1725457700000|2024-09-04 13:48:20|310.02|308.02|310.08|308.08|310.14|308.14|310.02|308.02|14
1725457710000|2024-09-04 13:48:30|310.1|308.1|310.21|308.21|310.23|308.23|310.1|308.1|20
1725457720000|2024-09-04 13:48:40|310.22|308.22|310.22|308.22|310.25|308.25|310.22|308.22|5
1725457730000|2024-09-04 13:48:50|310.24|308.24|310.21|308.21|310.24|308.24|310.04|308.04|26
1725457740000|2024-09-04 13:49:00|310.2|308.2|310.18|308.18|310.2|308.2|310.11|308.11|19
1725457750000|2024-09-04 13:49:10|310.17|308.17|310.22|308.22|310.22|308.22|310.12|308.12|16
1725457760000|2024-09-04 13:49:20|310.27|308.27|310.29|308.29|310.29|308.29|310.24|308.24|9
1725457770000|2024-09-04 13:49:30|310.3|308.3|310.27|308.27|310.3|308.3|310.26|308.26|6
1725457780000|2024-09-04 13:49:40|310.26|308.26|310.27|308.27|310.29|308.29|310.25|308.25|11
1725457800000|2024-09-04 13:50:00|310.24|308.24|310.2|308.2|310.27|308.27|310.2|308.2|7
1725457810000|2024-09-04 13:50:10|310.19|308.19|310.06|308.06|310.19|308.19|310.03|308.03|22
1725457820000|2024-09-04 13:50:20|310.09|308.09|310.16|308.16|310.17|308.17|310.07|308.07|17
1725457830000|2024-09-04 13:50:30|310.17|308.17|309.89|307.89|310.18|308.18|309.89|307.89|27
1725457840000|2024-09-04 13:50:40|309.9|307.9|310.1|308.1|310.14|308.14|309.89|307.89|23
1725457850000|2024-09-04 13:50:50|310.11|308.11|310.13|308.13|310.13|308.13|310.04|308.04|14
1725457860000|2024-09-04 13:51:00|310.14|308.14|310.31|308.31|310.31|308.31|310.14|308.14|17
1725457870000|2024-09-04 13:51:10|310.32|308.32|310.32|308.32|310.33|308.33|310.32|308.32|3
1725457880000|2024-09-04 13:51:20|310.24|308.24|310.26|308.26|310.26|308.26|310.22|308.22|10
1725457890000|2024-09-04 13:51:30|310.27|308.27|310.56|308.56|310.59|308.59|310.27|308.27|11
1725457900000|2024-09-04 13:51:40|310.57|308.57|310.6|308.6|310.61|308.61|310.52|308.52|15
1725457910000|2024-09-04 13:51:50|310.59|308.59|310.6|308.6|310.6|308.6|310.56|308.56|13
1725457920000|2024-09-04 13:52:00|310.59|308.59|310.4|308.4|310.61|308.61|310.34|308.34|16
1725457930000|2024-09-04 13:52:10|310.39|308.39|310.19|308.19|310.4|308.4|310.16|308.16|16
1725457940000|2024-09-04 13:52:20|310.18|308.18|310.3|308.3|310.3|308.3|310.15|308.15|26
1725457950000|2024-09-04 13:52:30|310.29|308.29|310.05|308.05|310.3|308.3|310.05|308.05|14
1725457960000|2024-09-04 13:52:40|310.03|308.03|309.87|307.87|310.03|308.03|309.79|307.79|13
1725457970000|2024-09-04 13:52:50|309.84|307.84|309.8|307.8|309.84|307.84|309.76|307.76|21
1725457980000|2024-09-04 13:53:00|309.81|307.81|309.83|307.83|309.84|307.84|309.68|307.68|14
1725457990000|2024-09-04 13:53:10|309.82|307.82|309.64|307.64|309.82|307.82|309.64|307.64|13
1725458000000|2024-09-04 13:53:20|309.62|307.62|309.58|307.58|309.69|307.69|309.58|307.58|19
1725458010000|2024-09-04 13:53:30|309.62|307.62|309.6|307.6|309.65|307.65|309.58|307.58|19
1725458020000|2024-09-04 13:53:40|309.59|307.59|309.65|307.65|309.66|307.66|309.58|307.58|16
1725458030000|2024-09-04 13:53:50|309.66|307.66|309.76|307.76|309.77|307.77|309.66|307.66|13
1725458040000|2024-09-04 13:54:00|309.75|307.75|309.76|307.76|309.82|307.82|309.75|307.75|23
1725458050000|2024-09-04 13:54:10|309.75|307.75|309.8|307.8|309.84|307.84|309.73|307.73|30
1725458060000|2024-09-04 13:54:20|309.79|307.79|309.77|307.77|309.83|307.83|309.77|307.77|20
1725458070000|2024-09-04 13:54:30|309.8|307.8|309.88|307.88|309.88|307.88|309.77|307.77|9
1725458080000|2024-09-04 13:54:40|309.89|307.89|309.99|307.99|310.03|308.03|309.88|307.88|12
1725458090000|2024-09-04 13:54:50|310|308|310.18|308.18|310.19|308.19|310|308|15
1725458100000|2024-09-04 13:55:00|310.24|308.24|310.27|308.27|310.27|308.27|310.24|308.24|7
1725458110000|2024-09-04 13:55:10|310.28|308.28|310.21|308.21|310.28|308.28|310.21|308.21|25
1725458120000|2024-09-04 13:55:20|310.2|308.2|310.14|308.14|310.2|308.2|310.1|308.1|7
1725458130000|2024-09-04 13:55:30|310.15|308.15|310.08|308.08|310.2|308.2|310.08|308.08|17
1725458140000|2024-09-04 13:55:40|310.09|308.09|310.06|308.06|310.1|308.1|310.06|308.06|5
1725458150000|2024-09-04 13:55:50|310.05|308.05|310.04|308.04|310.05|308.05|310.04|308.04|2
1725458160000|2024-09-04 13:56:00|310.1|308.1|310.05|308.05|310.13|308.13|310.05|308.05|4
1725458170000|2024-09-04 13:56:10|310.08|308.08|310.08|308.08|310.09|308.09|310.05|308.05|7
1725458190000|2024-09-04 13:56:30|310.1|308.1|310.26|308.26|310.26|308.26|310.07|308.07|13
1725458200000|2024-09-04 13:56:40|310.27|308.27|310.31|308.31|310.32|308.32|310.27|308.27|6
1725458220000|2024-09-04 13:57:00|310.34|308.34|310.31|308.31|310.36|308.36|310.31|308.31|9
1725458240000|2024-09-04 13:57:20|310.24|308.24|310.25|308.25|310.26|308.26|310.23|308.23|5
1725458250000|2024-09-04 13:57:30|310.27|308.27|310.24|308.24|310.27|308.27|310.23|308.23|4
1725458270000|2024-09-04 13:57:50|310.25|308.25|310.24|308.24|310.25|308.25|310.24|308.24|2
1725458300000|2024-09-04 13:58:20|310.21|308.21|310.2|308.2|310.24|308.24|310.2|308.2|7
1725458310000|2024-09-04 13:58:30|310.16|308.16|310.18|308.18|310.18|308.18|310.16|308.16|7
1725458320000|2024-09-04 13:58:40|310.17|308.17|310.13|308.13|310.17|308.17|310.11|308.11|10
1725458330000|2024-09-04 13:58:50|310.12|308.12|310.13|308.13|310.13|308.13|310.1|308.1|6
1725458340000|2024-09-04 13:59:00|310.14|308.14|310.14|308.14|310.14|308.14|310.14|308.14|1
1725458360000|2024-09-04 13:59:20|310.11|308.11|310.14|308.14|310.14|308.14|310.11|308.11|4
1725458370000|2024-09-04 13:59:30|310.15|308.15|310.22|308.22|310.22|308.22|310.15|308.15|5
1725458380000|2024-09-04 13:59:40|310.12|308.12|310.14|308.14|310.14|308.14|310.12|308.12|3
1725458390000|2024-09-04 13:59:50|310.1|308.1|310.22|308.22|310.22|308.22|310.1|308.1|12
1725458400000|2024-09-04 14:00:00|310.23|308.23|309.92|307.92|310.23|308.23|309.92|307.92|16
1725458410000|2024-09-04 14:00:10|309.91|307.91|309.9|307.9|309.99|307.99|309.8|307.8|23
1725458420000|2024-09-04 14:00:20|309.95|307.95|309.86|307.86|309.95|307.95|309.81|307.81|25
1725458430000|2024-09-04 14:00:30|309.8|307.8|309.9|307.9|309.91|307.91|309.7|307.7|19
1725458440000|2024-09-04 14:00:40|309.79|307.79|309.95|307.95|309.96|307.96|309.74|307.74|24
1725458450000|2024-09-04 14:00:50|309.87|307.87|309.82|307.82|309.96|307.96|309.76|307.76|23
1725458460000|2024-09-04 14:01:00|309.89|307.89|309.45|307.45|309.94|307.94|309.45|307.45|30
1725458470000|2024-09-04 14:01:10|309.44|307.44|309.43|307.43|309.62|307.62|309.43|307.43|27
1725458480000|2024-09-04 14:01:20|309.42|307.42|309.53|307.53|309.6|307.6|309.34|307.34|33
1725458490000|2024-09-04 14:01:30|309.52|307.52|309.63|307.63|309.63|307.63|309.5|307.5|25
1725458500000|2024-09-04 14:01:40|309.65|307.65|309.49|307.49|309.72|307.72|309.49|307.49|26
1725458510000|2024-09-04 14:01:50|309.48|307.48|309.86|307.86|309.87|307.87|309.47|307.47|28
1725458520000|2024-09-04 14:02:00|309.8|307.8|310.14|308.14|310.33|308.33|309.74|307.74|30
1725458530000|2024-09-04 14:02:10|310.12|308.12|309.81|307.81|310.12|308.12|309.76|307.76|22
1725458540000|2024-09-04 14:02:20|309.85|307.85|310.02|308.02|310.11|308.11|309.82|307.82|26
1725458550000|2024-09-04 14:02:30|309.98|307.98|309.86|307.86|310.03|308.03|309.82|307.82|32
1725458560000|2024-09-04 14:02:40|309.83|307.83|309.96|307.96|309.99|307.99|309.79|307.79|27
1725458570000|2024-09-04 14:02:50|309.97|307.97|310.08|308.08|310.08|308.08|309.91|307.91|27
1725458580000|2024-09-04 14:03:00|310.03|308.03|309.88|307.88|310.04|308.04|309.88|307.88|29
1725458590000|2024-09-04 14:03:10|309.91|307.91|310.1|308.1|310.1|308.1|309.91|307.91|25
1725458600000|2024-09-04 14:03:20|310.08|308.08|309.82|307.82|310.09|308.09|309.82|307.82|23
1725458610000|2024-09-04 14:03:30|309.84|307.84|310.09|308.09|310.14|308.14|309.81|307.81|27
1725458620000|2024-09-04 14:03:40|310.1|308.1|310.17|308.17|310.23|308.23|310.1|308.1|26
1725458630000|2024-09-04 14:03:50|310.18|308.18|310.34|308.34|310.36|308.36|310.18|308.18|27
1725458640000|2024-09-04 14:04:00|310.35|308.35|310.08|308.08|310.38|308.38|310.08|308.08|25
1725458650000|2024-09-04 14:04:10|310.09|308.09|309.71|307.71|310.1|308.1|309.71|307.71|25
1725458660000|2024-09-04 14:04:20|309.72|307.72|309.7|307.7|309.84|307.84|309.69|307.69|26
1725458670000|2024-09-04 14:04:30|309.69|307.69|309.61|307.61|309.8|307.8|309.55|307.55|27
1725458680000|2024-09-04 14:04:40|309.62|307.62|309.63|307.63|309.69|307.69|309.58|307.58|22
1725458690000|2024-09-04 14:04:50|309.62|307.62|309.85|307.85|309.86|307.86|309.59|307.59|21
1725458700000|2024-09-04 14:05:00|309.83|307.83|309.56|307.56|309.83|307.83|309.54|307.54|23
1725458710000|2024-09-04 14:05:10|309.58|307.58|309.7|307.7|309.7|307.7|309.45|307.45|31
1725458720000|2024-09-04 14:05:20|309.73|307.73|309.75|307.75|309.82|307.82|309.73|307.73|23
1725458730000|2024-09-04 14:05:30|309.74|307.74|309.57|307.57|309.75|307.75|309.45|307.45|22
1725458740000|2024-09-04 14:05:40|309.54|307.54|309.88|307.88|309.9|307.9|309.52|307.52|32
1725458750000|2024-09-04 14:05:50|309.87|307.87|309.96|307.96|310.01|308.01|309.86|307.86|25
1725458760000|2024-09-04 14:06:00|310|308|309.82|307.82|310|308|309.82|307.82|25
1725458770000|2024-09-04 14:06:10|309.83|307.83|310.01|308.01|310.03|308.03|309.8|307.8|26
1725458780000|2024-09-04 14:06:20|309.98|307.98|310.09|308.09|310.15|308.15|309.97|307.97|28
1725458790000|2024-09-04 14:06:30|310.08|308.08|309.73|307.73|310.08|308.08|309.7|307.7|25
1725458800000|2024-09-04 14:06:40|309.72|307.72|309.71|307.71|309.82|307.82|309.69|307.69|29
1725458810000|2024-09-04 14:06:50|309.67|307.67|309.64|307.64|309.68|307.68|309.63|307.63|25
1725458820000|2024-09-04 14:07:00|309.66|307.66|309.52|307.52|309.66|307.66|309.48|307.48|19
1725458830000|2024-09-04 14:07:10|309.51|307.51|309.42|307.42|309.55|307.55|309.39|307.39|27
1725458840000|2024-09-04 14:07:20|309.43|307.43|309.34|307.34|309.48|307.48|309.3|307.3|25
1725458850000|2024-09-04 14:07:30|309.35|307.35|309.55|307.55|309.55|307.55|309.32|307.32|33
1725458860000|2024-09-04 14:07:40|309.51|307.51|310.09|308.09|310.09|308.09|309.51|307.51|28
1725458870000|2024-09-04 14:07:50|310.14|308.14|310.17|308.17|310.25|308.25|310.14|308.14|26
1725458880000|2024-09-04 14:08:00|310.18|308.18|310.29|308.29|310.29|308.29|310.09|308.09|19
1725458890000|2024-09-04 14:08:10|310.32|308.32|310.39|308.39|310.43|308.43|310.31|308.31|28
1725458900000|2024-09-04 14:08:20|310.4|308.4|310.67|308.67|310.67|308.67|310.4|308.4|24
1725458910000|2024-09-04 14:08:30|310.76|308.76|310.41|308.41|310.76|308.76|310.41|308.41|30
1725458920000|2024-09-04 14:08:40|310.39|308.39|310.64|308.64|310.64|308.64|310.38|308.38|24
1725458930000|2024-09-04 14:08:50|310.63|308.63|310.62|308.62|310.71|308.71|310.61|308.61|22
1725458940000|2024-09-04 14:09:00|310.6|308.6|310.69|308.69|310.69|308.69|310.52|308.52|33
1725458950000|2024-09-04 14:09:10|310.7|308.7|310.96|308.96|310.96|308.96|310.68|308.68|22
1725458960000|2024-09-04 14:09:20|310.98|308.98|311.31|309.31|311.37|309.37|310.96|308.96|25
1725458970000|2024-09-04 14:09:30|311.29|309.29|311.36|309.36|311.38|309.38|311.25|309.25|21
1725458980000|2024-09-04 14:09:40|311.35|309.35|311.58|309.58|311.58|309.58|311.34|309.34|16
1725458990000|2024-09-04 14:09:50|311.71|309.71|311.86|309.86|311.89|309.89|311.69|309.69|23
1725459000000|2024-09-04 14:10:00|311.85|309.85|311.84|309.84|311.9|309.9|311.57|309.57|34
1725459010000|2024-09-04 14:10:10|311.92|309.92|311.75|309.75|311.97|309.97|311.66|309.66|31
1725459020000|2024-09-04 14:10:20|311.73|309.73|311.67|309.67|311.8|309.8|311.61|309.61|29
1725459030000|2024-09-04 14:10:30|311.63|309.63|311.93|309.93|311.97|309.97|311.63|309.63|33
1725459040000|2024-09-04 14:10:40|311.94|309.94|312.02|310.02|312.09|310.09|311.85|309.85|28
1725459050000|2024-09-04 14:10:50|312.04|310.04|312.17|310.17|312.21|310.21|312.04|310.04|23
1725459060000|2024-09-04 14:11:00|312.16|310.16|312.17|310.17|312.24|310.24|312.09|310.09|28
1725459070000|2024-09-04 14:11:10|312.19|310.19|312.44|310.44|312.54|310.54|312.15|310.15|28
1725459080000|2024-09-04 14:11:20|312.45|310.45|312.18|310.18|312.45|310.45|312.14|310.14|24
1725459090000|2024-09-04 14:11:30|312.22|310.22|312.13|310.13|312.32|310.32|312.13|310.13|26
1725459100000|2024-09-04 14:11:40|312.11|310.11|312.1|310.1|312.11|310.11|311.91|309.91|28
1725459110000|2024-09-04 14:11:50|312.09|310.09|312.12|310.12|312.24|310.24|312.05|310.05|25
1725459120000|2024-09-04 14:12:00|312.11|310.11|312.11|310.11|312.24|310.24|312.03|310.03|27
1725459130000|2024-09-04 14:12:10|312.13|310.13|312.19|310.19|312.22|310.22|312.09|310.09|22
1725459140000|2024-09-04 14:12:20|312.18|310.18|312.02|310.02|312.26|310.26|311.85|309.85|30
1725459150000|2024-09-04 14:12:30|312.01|310.01|311.96|309.96|312.06|310.06|311.9|309.9|25
1725459160000|2024-09-04 14:12:40|311.94|309.94|311.95|309.95|312.03|310.03|311.88|309.88|31
1725459170000|2024-09-04 14:12:50|311.97|309.97|311.94|309.94|312.01|310.01|311.89|309.89|27
1725459180000|2024-09-04 14:13:00|311.92|309.92|311.59|309.59|311.92|309.92|311.57|309.57|31
1725459190000|2024-09-04 14:13:10|311.52|309.52|311.24|309.24|311.54|309.54|311.17|309.17|30
1725459200000|2024-09-04 14:13:20|311.23|309.23|311.45|309.45|311.52|309.52|311.23|309.23|25
1725459210000|2024-09-04 14:13:30|311.43|309.43|311.46|309.46|311.6|309.6|311.39|309.39|28
1725459220000|2024-09-04 14:13:40|311.45|309.45|311.51|309.51|311.57|309.57|311.45|309.45|24
1725459230000|2024-09-04 14:13:50|311.5|309.5|311.33|309.33|311.53|309.53|311.32|309.32|21
1725459240000|2024-09-04 14:14:00|311.32|309.32|311.24|309.24|311.48|309.48|311.24|309.24|28
1725459250000|2024-09-04 14:14:10|311.23|309.23|311.32|309.32|311.32|309.32|311.12|309.12|19
1725459260000|2024-09-04 14:14:20|311.3|309.3|311.26|309.26|311.32|309.32|311.26|309.26|19
1725459270000|2024-09-04 14:14:30|311.23|309.23|311.16|309.16|311.28|309.28|311.14|309.14|23
1725459280000|2024-09-04 14:14:40|311.15|309.15|311.27|309.27|311.27|309.27|311.11|309.11|28
1725459290000|2024-09-04 14:14:50|311.29|309.29|311.3|309.3|311.44|309.44|311.28|309.28|24
1725459300000|2024-09-04 14:15:00|311.32|309.32|311.42|309.42|311.48|309.48|311.3|309.3|31
1725459310000|2024-09-04 14:15:10|311.43|309.43|311.56|309.56|311.61|309.61|311.43|309.43|34
1725459320000|2024-09-04 14:15:20|311.57|309.57|311.79|309.79|311.79|309.79|311.55|309.55|27
1725459330000|2024-09-04 14:15:30|311.78|309.78|311.49|309.49|311.78|309.78|311.49|309.49|22
1725459340000|2024-09-04 14:15:40|311.48|309.48|311.31|309.31|311.6|309.6|311.29|309.29|22
1725459350000|2024-09-04 14:15:50|311.3|309.3|311.49|309.49|311.49|309.49|311.3|309.3|28
1725459360000|2024-09-04 14:16:00|311.5|309.5|311.22|309.22|311.51|309.51|311.22|309.22|25
1725459370000|2024-09-04 14:16:10|311.19|309.19|311.25|309.25|311.36|309.36|311.15|309.15|22
1725459380000|2024-09-04 14:16:20|311.19|309.19|311.4|309.4|311.53|309.53|311.19|309.19|29
1725459390000|2024-09-04 14:16:30|311.39|309.39|311.42|309.42|311.47|309.47|311.3|309.3|27
1725459400000|2024-09-04 14:16:40|311.48|309.48|311.72|309.72|311.77|309.77|311.48|309.48|30
1725459410000|2024-09-04 14:16:50|311.71|309.71|311.68|309.68|311.74|309.74|311.64|309.64|27
1725459420000|2024-09-04 14:17:00|311.7|309.7|311.79|309.79|311.86|309.86|311.7|309.7|27
1725459430000|2024-09-04 14:17:10|311.72|309.72|311.69|309.69|311.75|309.75|311.61|309.61|29
1725459440000|2024-09-04 14:17:20|311.71|309.71|311.25|309.25|311.71|309.71|311.25|309.25|27
1725459450000|2024-09-04 14:17:30|311.26|309.26|311.18|309.18|311.32|309.32|311.14|309.14|27
1725459460000|2024-09-04 14:17:40|311.17|309.17|311.04|309.04|311.23|309.23|310.95|308.95|22
1725459470000|2024-09-04 14:17:50|311.02|309.02|310.77|308.77|311.02|309.02|310.73|308.73|29
1725459480000|2024-09-04 14:18:00|310.82|308.82|310.91|308.91|310.99|308.99|310.66|308.66|31
1725459490000|2024-09-04 14:18:10|310.93|308.93|311.21|309.21|311.22|309.22|310.92|308.92|29
1725459500000|2024-09-04 14:18:20|311.18|309.18|310.97|308.97|311.21|309.21|310.91|308.91|32
1725459510000|2024-09-04 14:18:30|310.99|308.99|310.77|308.77|310.99|308.99|310.71|308.71|31
1725459520000|2024-09-04 14:18:40|310.76|308.76|310.83|308.83|310.85|308.85|310.74|308.74|25
1725459530000|2024-09-04 14:18:50|310.84|308.84|310.85|308.85|310.88|308.88|310.84|308.84|23
1725459540000|2024-09-04 14:19:00|310.86|308.86|310.66|308.66|310.86|308.86|310.66|308.66|25
1725459550000|2024-09-04 14:19:10|310.65|308.65|310.76|308.76|310.85|308.85|310.65|308.65|26
1725459560000|2024-09-04 14:19:20|310.77|308.77|310.58|308.58|310.77|308.77|310.55|308.55|27
1725459570000|2024-09-04 14:19:30|310.61|308.61|310.35|308.35|310.63|308.63|310.35|308.35|26
1725459580000|2024-09-04 14:19:40|310.34|308.34|310.48|308.48|310.48|308.48|310.34|308.34|30
1725459590000|2024-09-04 14:19:50|310.47|308.47|310.41|308.41|310.5|308.5|310.41|308.41|23
1725459600000|2024-09-04 14:20:00|310.42|308.42|310.28|308.28|310.53|308.53|310.27|308.27|25
1725459610000|2024-09-04 14:20:10|310.27|308.27|310.58|308.58|310.58|308.58|310.27|308.27|28
1725459620000|2024-09-04 14:20:20|310.59|308.59|310.7|308.7|310.7|308.7|310.56|308.56|25
1725459630000|2024-09-04 14:20:30|310.69|308.69|310.63|308.63|310.7|308.7|310.6|308.6|20
1725459640000|2024-09-04 14:20:40|310.62|308.62|310.43|308.43|310.63|308.63|310.43|308.43|26
1725459650000|2024-09-04 14:20:50|310.4|308.4|310.58|308.58|310.59|308.59|310.39|308.39|25
1725459660000|2024-09-04 14:21:00|310.57|308.57|310.27|308.27|310.58|308.58|310.27|308.27|26
1725459670000|2024-09-04 14:21:10|310.29|308.29|310.1|308.1|310.29|308.29|310.09|308.09|23
1725459680000|2024-09-04 14:21:20|310.09|308.09|310|308|310.11|308.11|309.95|307.95|29
1725459690000|2024-09-04 14:21:30|309.98|307.98|310.15|308.15|310.15|308.15|309.97|307.97|20
1725459700000|2024-09-04 14:21:40|310.14|308.14|310.14|308.14|310.2|308.2|310.06|308.06|25
1725459710000|2024-09-04 14:21:50|310.16|308.16|310.07|308.07|310.16|308.16|310.01|308.01|23
1725459720000|2024-09-04 14:22:00|310.06|308.06|310.09|308.09|310.36|308.36|310.06|308.06|31
1725459730000|2024-09-04 14:22:10|310.1|308.1|310.11|308.11|310.2|308.2|310.02|308.02|31
1725459740000|2024-09-04 14:22:20|310.12|308.12|310.29|308.29|310.31|308.31|310.12|308.12|21
1725459750000|2024-09-04 14:22:30|310.32|308.32|310.19|308.19|310.32|308.32|310.19|308.19|19
1725459760000|2024-09-04 14:22:40|310.21|308.21|310.19|308.19|310.29|308.29|310.12|308.12|21
1725459770000|2024-09-04 14:22:50|310.2|308.2|310.41|308.41|310.41|308.41|310.2|308.2|22
1725459780000|2024-09-04 14:23:00|310.43|308.43|310.81|308.81|310.84|308.84|310.43|308.43|27
1725459790000|2024-09-04 14:23:10|310.8|308.8|310.69|308.69|310.92|308.92|310.69|308.69|24
1725459800000|2024-09-04 14:23:20|310.65|308.65|310.68|308.68|310.71|308.71|310.61|308.61|24
1725459810000|2024-09-04 14:23:30|310.69|308.69|310.87|308.87|310.87|308.87|310.68|308.68|24
1725459820000|2024-09-04 14:23:40|310.85|308.85|310.78|308.78|310.85|308.85|310.77|308.77|19
1725459830000|2024-09-04 14:23:50|310.81|308.81|310.63|308.63|310.82|308.82|310.61|308.61|19
1725459840000|2024-09-04 14:24:00|310.67|308.67|310.41|308.41|310.67|308.67|310.38|308.38|20
1725459850000|2024-09-04 14:24:10|310.4|308.4|310.41|308.41|310.45|308.45|310.39|308.39|20
1725459860000|2024-09-04 14:24:20|310.42|308.42|310.44|308.44|310.47|308.47|310.42|308.42|20
1725459870000|2024-09-04 14:24:30|310.43|308.43|310.27|308.27|310.45|308.45|310.27|308.27|11
1725459880000|2024-09-04 14:24:40|310.22|308.22|310.28|308.28|310.31|308.31|310.19|308.19|22
1725459890000|2024-09-04 14:24:50|310.31|308.31|310.3|308.3|310.34|308.34|310.26|308.26|20
1725459900000|2024-09-04 14:25:00|310.33|308.33|310.28|308.28|310.37|308.37|310.24|308.24|27
1725459910000|2024-09-04 14:25:10|310.31|308.31|310.32|308.32|310.43|308.43|310.31|308.31|20
1725459920000|2024-09-04 14:25:20|310.31|308.31|310.11|308.11|310.34|308.34|310.1|308.1|26
1725459930000|2024-09-04 14:25:30|310.1|308.1|310.11|308.11|310.14|308.14|310.08|308.08|21
1725459940000|2024-09-04 14:25:40|310.12|308.12|309.97|307.97|310.14|308.14|309.97|307.97|24
1725459950000|2024-09-04 14:25:50|309.99|307.99|310|308|310.06|308.06|309.94|307.94|24
1725459960000|2024-09-04 14:26:00|309.97|307.97|310.11|308.11|310.15|308.15|309.97|307.97|23
1725459970000|2024-09-04 14:26:10|310.12|308.12|310.02|308.02|310.13|308.13|310.02|308.02|20
1725459980000|2024-09-04 14:26:20|310.01|308.01|310.33|308.33|310.34|308.34|310.01|308.01|22
1725459990000|2024-09-04 14:26:30|310.34|308.34|310.29|308.29|310.34|308.34|310.26|308.26|25
1725460000000|2024-09-04 14:26:40|310.3|308.3|310.32|308.32|310.34|308.34|310.26|308.26|22
1725460010000|2024-09-04 14:26:50|310.33|308.33|310.2|308.2|310.34|308.34|310.17|308.17|14
1725460020000|2024-09-04 14:27:00|310.18|308.18|309.98|307.98|310.18|308.18|309.9|307.9|19
1725460030000|2024-09-04 14:27:10|309.94|307.94|309.68|307.68|309.95|307.95|309.64|307.64|22
1725460040000|2024-09-04 14:27:20|309.7|307.7|309.6|307.6|309.7|307.7|309.56|307.56|25
1725460050000|2024-09-04 14:27:30|309.57|307.57|309.61|307.61|309.62|307.62|309.54|307.54|22
1725460060000|2024-09-04 14:27:40|309.66|307.66|309.67|307.67|309.75|307.75|309.61|307.61|18
1725460070000|2024-09-04 14:27:50|309.69|307.69|309.8|307.8|309.81|307.81|309.69|307.69|15
1725460080000|2024-09-04 14:28:00|309.79|307.79|309.79|307.79|309.88|307.88|309.77|307.77|29
1725460090000|2024-09-04 14:28:10|309.8|307.8|309.95|307.95|309.96|307.96|309.79|307.79|20
1725460100000|2024-09-04 14:28:20|309.94|307.94|309.98|307.98|309.99|307.99|309.86|307.86|18
1725460110000|2024-09-04 14:28:30|309.97|307.97|309.94|307.94|310|308|309.94|307.94|8
1725460120000|2024-09-04 14:28:40|309.95|307.95|309.88|307.88|310.02|308.02|309.86|307.86|15
1725460130000|2024-09-04 14:28:50|309.89|307.89|309.89|307.89|309.96|307.96|309.89|307.89|23
1725460140000|2024-09-04 14:29:00|309.9|307.9|309.97|307.97|310.02|308.02|309.89|307.89|21
1725460150000|2024-09-04 14:29:10|309.98|307.98|310.01|308.01|310.02|308.02|309.94|307.94|23
1725460160000|2024-09-04 14:29:20|310.02|308.02|309.89|307.89|310.02|308.02|309.89|307.89|13
1725460170000|2024-09-04 14:29:30|309.88|307.88|309.9|307.9|309.92|307.92|309.88|307.88|12
1725460180000|2024-09-04 14:29:40|309.91|307.91|309.97|307.97|309.97|307.97|309.88|307.88|21
1725460190000|2024-09-04 14:29:50|310|308|310.1|308.1|310.1|308.1|309.98|307.98|16
1725460200000|2024-09-04 14:30:00|310.11|308.11|310.09|308.09|310.11|308.11|310.08|308.08|7
1725460210000|2024-09-04 14:30:10|310.08|308.08|310.49|308.49|310.57|308.57|310.08|308.08|20
1725460220000|2024-09-04 14:30:20|310.48|308.48|310.57|308.57|310.6|308.6|310.47|308.47|28
1725460230000|2024-09-04 14:30:30|310.56|308.56|310.7|308.7|310.74|308.74|310.5|308.5|26
1725460240000|2024-09-04 14:30:40|310.68|308.68|310.7|308.7|310.77|308.77|310.65|308.65|24
1725460250000|2024-09-04 14:30:50|310.74|308.74|310.89|308.89|310.89|308.89|310.71|308.71|23
1725460260000|2024-09-04 14:31:00|310.9|308.9|310.88|308.88|310.92|308.92|310.85|308.85|22
1725460270000|2024-09-04 14:31:10|310.87|308.87|310.87|308.87|310.96|308.96|310.83|308.83|25
1725460280000|2024-09-04 14:31:20|310.88|308.88|310.78|308.78|310.88|308.88|310.76|308.76|22
1725460290000|2024-09-04 14:31:30|310.76|308.76|310.67|308.67|310.81|308.81|310.67|308.67|18
1725460300000|2024-09-04 14:31:40|310.68|308.68|310.83|308.83|310.88|308.88|310.68|308.68|30
1725460310000|2024-09-04 14:31:50|310.87|308.87|310.79|308.79|310.89|308.89|310.77|308.77|19
1725460320000|2024-09-04 14:32:00|310.78|308.78|310.74|308.74|310.81|308.81|310.63|308.63|23
1725460330000|2024-09-04 14:32:10|310.72|308.72|310.68|308.68|310.91|308.91|310.68|308.68|25
1725460340000|2024-09-04 14:32:20|310.67|308.67|310.65|308.65|310.73|308.73|310.65|308.65|18
1725460350000|2024-09-04 14:32:30|310.6|308.6|310.9|308.9|310.9|308.9|310.6|308.6|28
1725460360000|2024-09-04 14:32:40|310.89|308.89|310.93|308.93|310.95|308.95|310.87|308.87|27
1725460370000|2024-09-04 14:32:50|310.95|308.95|310.97|308.97|311.01|309.01|310.87|308.87|23
1725460380000|2024-09-04 14:33:00|310.99|308.99|310.98|308.98|310.99|308.99|310.79|308.79|25
1725460390000|2024-09-04 14:33:10|310.99|308.99|311.24|309.24|311.25|309.25|310.99|308.99|25
1725460400000|2024-09-04 14:33:20|311.28|309.28|311.29|309.29|311.3|309.3|311.26|309.26|14
1725460410000|2024-09-04 14:33:30|311.28|309.28|311.29|309.29|311.3|309.3|311.26|309.26|14
1725460420000|2024-09-04 14:33:40|311.26|309.26|311.27|309.27|311.32|309.32|311.26|309.26|21
1725460430000|2024-09-04 14:33:50|311.28|309.28|311.29|309.29|311.32|309.32|311.26|309.26|26
1725460440000|2024-09-04 14:34:00|311.28|309.28|311.43|309.43|311.6|309.6|311.24|309.24|26
1725460450000|2024-09-04 14:34:10|311.42|309.42|311.48|309.48|311.58|309.58|311.42|309.42|26
1725460460000|2024-09-04 14:34:20|311.47|309.47|311.53|309.53|311.58|309.58|311.46|309.46|24
1725460470000|2024-09-04 14:34:30|311.54|309.54|311.52|309.52|311.57|309.57|311.51|309.51|16
1725460480000|2024-09-04 14:34:40|311.53|309.53|311.61|309.61|311.61|309.61|311.53|309.53|24
1725460490000|2024-09-04 14:34:50|311.62|309.62|311.64|309.64|311.66|309.66|311.6|309.6|21
1725460500000|2024-09-04 14:35:00|311.65|309.65|311.51|309.51|311.65|309.65|311.5|309.5|24
1725460510000|2024-09-04 14:35:10|311.5|309.5|311.34|309.34|311.5|309.5|311.34|309.34|15
1725460520000|2024-09-04 14:35:20|311.24|309.24|311.24|309.24|311.29|309.29|311.18|309.18|22
1725460530000|2024-09-04 14:35:30|311.26|309.26|311.19|309.19|311.28|309.28|311.19|309.19|22
1725460540000|2024-09-04 14:35:40|311.21|309.21|311.26|309.26|311.28|309.28|311.21|309.21|13
1725460550000|2024-09-04 14:35:50|311.27|309.27|311.25|309.25|311.27|309.27|311.14|309.14|20
1725460560000|2024-09-04 14:36:00|311.24|309.24|311.15|309.15|311.26|309.26|311.1|309.1|21
1725460570000|2024-09-04 14:36:10|311.12|309.12|311.27|309.27|311.27|309.27|311.09|309.09|24
1725460580000|2024-09-04 14:36:20|311.29|309.29|311.32|309.32|311.46|309.46|311.29|309.29|24
1725460590000|2024-09-04 14:36:30|311.33|309.33|311.13|309.13|311.39|309.39|311.11|309.11|26
1725460600000|2024-09-04 14:36:40|311.14|309.14|311.14|309.14|311.21|309.21|311.12|309.12|26
1725460610000|2024-09-04 14:36:50|311.15|309.15|311.2|309.2|311.26|309.26|311.13|309.13|24
1725460620000|2024-09-04 14:37:00|311.21|309.21|311.28|309.28|311.33|309.33|311.2|309.2|23
1725460630000|2024-09-04 14:37:10|311.34|309.34|311.28|309.28|311.34|309.34|311.19|309.19|27
1725460640000|2024-09-04 14:37:20|311.29|309.29|311.38|309.38|311.42|309.42|311.28|309.28|17
1725460650000|2024-09-04 14:37:30|311.36|309.36|311.4|309.4|311.41|309.41|311.36|309.36|25
1725460660000|2024-09-04 14:37:40|311.39|309.39|311.53|309.53|311.57|309.57|311.38|309.38|24
1725460670000|2024-09-04 14:37:50|311.5|309.5|311.6|309.6|311.62|309.62|311.5|309.5|28
1725460680000|2024-09-04 14:38:00|311.59|309.59|311.42|309.42|311.63|309.63|311.37|309.37|27
1725460690000|2024-09-04 14:38:10|311.41|309.41|311.39|309.39|311.44|309.44|311.36|309.36|17
1725460700000|2024-09-04 14:38:20|311.37|309.37|311.68|309.68|311.7|309.7|311.37|309.37|30
1725460710000|2024-09-04 14:38:30|311.67|309.67|311.68|309.68|311.69|309.69|311.64|309.64|12
1725460720000|2024-09-04 14:38:40|311.66|309.66|311.82|309.82|311.82|309.82|311.66|309.66|27
1725460730000|2024-09-04 14:38:50|311.81|309.81|311.82|309.82|311.91|309.91|311.81|309.81|23
1725460740000|2024-09-04 14:39:00|311.81|309.81|311.91|309.91|311.95|309.95|311.77|309.77|21
1725460750000|2024-09-04 14:39:10|311.92|309.92|311.93|309.93|311.95|309.95|311.91|309.91|17
1725460760000|2024-09-04 14:39:20|311.92|309.92|312.22|310.22|312.25|310.25|311.92|309.92|28
1725460770000|2024-09-04 14:39:30|312.21|310.21|312.09|310.09|312.21|310.21|312.05|310.05|21
1725460780000|2024-09-04 14:39:40|312.05|310.05|312.12|310.12|312.12|310.12|311.99|309.99|19
1725460790000|2024-09-04 14:39:50|312.11|310.11|311.82|309.82|312.14|310.14|311.82|309.82|25
1725460800000|2024-09-04 14:40:00|311.8|309.8|311.9|309.9|311.95|309.95|311.78|309.78|31
1725460810000|2024-09-04 14:40:10|311.92|309.92|312.04|310.04|312.04|310.04|311.87|309.87|26
1725460820000|2024-09-04 14:40:20|312.06|310.06|311.98|309.98|312.09|310.09|311.97|309.97|26
1725460830000|2024-09-04 14:40:30|312|310|312.21|310.21|312.21|310.21|311.99|309.99|20
1725460840000|2024-09-04 14:40:40|312.2|310.2|312.21|310.21|312.23|310.23|312.15|310.15|14
1725460850000|2024-09-04 14:40:50|312.22|310.22|312.28|310.28|312.36|310.36|312.22|310.22|27
1725460860000|2024-09-04 14:41:00|312.29|310.29|312.38|310.38|312.39|310.39|312.28|310.28|20
1725460870000|2024-09-04 14:41:10|312.39|310.39|312.34|310.34|312.39|310.39|312.33|310.33|16
1725460880000|2024-09-04 14:41:20|312.35|310.35|312.54|310.54|312.57|310.57|312.35|310.35|17
1725460890000|2024-09-04 14:41:30|312.56|310.56|312.41|310.41|312.56|310.56|312.41|310.41|21
1725460900000|2024-09-04 14:41:40|312.42|310.42|312.37|310.37|312.42|310.42|312.34|310.34|16
1725460910000|2024-09-04 14:41:50|312.36|310.36|312.52|310.52|312.53|310.53|312.35|310.35|21
1725460920000|2024-09-04 14:42:00|312.53|310.53|312.5|310.5|312.55|310.55|312.41|310.41|20
1725460930000|2024-09-04 14:42:10|312.48|310.48|312.42|310.42|312.51|310.51|312.4|310.4|24
1725460940000|2024-09-04 14:42:20|312.41|310.41|312.35|310.35|312.45|310.45|312.35|310.35|20
1725460950000|2024-09-04 14:42:30|312.34|310.34|312.35|310.35|312.39|310.39|312.32|310.32|26
1725460960000|2024-09-04 14:42:40|312.34|310.34|312.28|310.28|312.34|310.34|312.25|310.25|20
1725460970000|2024-09-04 14:42:50|312.27|310.27|312.26|310.26|312.28|310.28|312.26|310.26|17
1725460980000|2024-09-04 14:43:00|312.23|310.23|312.29|310.29|312.31|310.31|312.23|310.23|17
1725460990000|2024-09-04 14:43:10|312.39|310.39|312.57|310.57|312.57|310.57|312.37|310.37|18
1725461000000|2024-09-04 14:43:20|312.56|310.56|312.61|310.61|312.62|310.62|312.56|310.56|10
1725461010000|2024-09-04 14:43:30|312.64|310.64|312.8|310.8|312.86|310.86|312.64|310.64|17
1725461020000|2024-09-04 14:43:40|312.81|310.81|312.93|310.93|312.96|310.96|312.81|310.81|21
1725461030000|2024-09-04 14:43:50|312.91|310.91|312.94|310.94|312.97|310.97|312.87|310.87|15
1725461040000|2024-09-04 14:44:00|312.96|310.96|312.98|310.98|313.01|311.01|312.96|310.96|10
1725461050000|2024-09-04 14:44:10|312.99|310.99|313.18|311.18|313.23|311.23|312.96|310.96|19
1725461060000|2024-09-04 14:44:20|313.16|311.16|313.09|311.09|313.17|311.17|313.09|311.09|17
1725461070000|2024-09-04 14:44:30|313.13|311.13|312.99|310.99|313.13|311.13|312.97|310.97|11
1725461080000|2024-09-04 14:44:40|313|311|313.02|311.02|313.1|311.1|313|311|17
1725461090000|2024-09-04 14:44:50|313.04|311.04|313.1|311.1|313.12|311.12|313.02|311.02|23
1725461100000|2024-09-04 14:45:00|313.12|311.12|313.17|311.17|313.21|311.21|313.12|311.12|14
1725461110000|2024-09-04 14:45:10|313.19|311.19|312.96|310.96|313.21|311.21|312.96|310.96|11
1725461120000|2024-09-04 14:45:20|312.98|310.98|312.95|310.95|313.01|311.01|312.94|310.94|10
1725461130000|2024-09-04 14:45:30|312.96|310.96|312.99|310.99|313.08|311.08|312.96|310.96|16
1725461140000|2024-09-04 14:45:40|313|311|312.95|310.95|313|311|312.94|310.94|10
1725461150000|2024-09-04 14:45:50|312.97|310.97|313.07|311.07|313.07|311.07|312.96|310.96|14
1725461160000|2024-09-04 14:46:00|313.1|311.1|313.09|311.09|313.11|311.11|313.09|311.09|8
1725461170000|2024-09-04 14:46:10|313.1|311.1|313.08|311.08|313.1|311.1|312.98|310.98|13
1725461180000|2024-09-04 14:46:20|313.06|311.06|313.17|311.17|313.19|311.19|313.06|311.06|15
1725461190000|2024-09-04 14:46:30|313.18|311.18|313.1|311.1|313.2|311.2|313.02|311.02|19
1725461200000|2024-09-04 14:46:40|313.12|311.12|313.08|311.08|313.15|311.15|313.07|311.07|11
1725461210000|2024-09-04 14:46:50|313.07|311.07|312.98|310.98|313.07|311.07|312.98|310.98|15
1725461220000|2024-09-04 14:47:00|312.93|310.93|313.07|311.07|313.1|311.1|312.93|310.93|15
1725461230000|2024-09-04 14:47:10|313.08|311.08|313.05|311.05|313.08|311.08|313.01|311.01|14
1725461240000|2024-09-04 14:47:20|313.04|311.04|313.15|311.15|313.16|311.16|313.04|311.04|13
1725461250000|2024-09-04 14:47:30|313.07|311.07|313.02|311.02|313.09|311.09|313.01|311.01|14
1725461260000|2024-09-04 14:47:40|313.03|311.03|313.21|311.21|313.21|311.21|313.01|311.01|18
1725461270000|2024-09-04 14:47:50|313.18|311.18|313.85|311.85|313.85|311.85|313.12|311.12|20
1725461280000|2024-09-04 14:48:00|313.87|311.87|314.07|312.07|314.09|312.09|313.87|311.87|12
1725461290000|2024-09-04 14:48:10|314.06|312.06|314.16|312.16|314.18|312.18|314.05|312.05|11
1725461300000|2024-09-04 14:48:20|314.15|312.15|313.81|311.81|314.18|312.18|313.81|311.81|14
1725461310000|2024-09-04 14:48:30|313.85|311.85|313.92|311.92|314.11|312.11|313.85|311.85|23
1725461320000|2024-09-04 14:48:40|313.93|311.93|313.59|311.59|313.93|311.93|313.59|311.59|30
1725461330000|2024-09-04 14:48:50|313.61|311.61|313.57|311.57|313.68|311.68|313.52|311.52|25
1725461340000|2024-09-04 14:49:00|313.55|311.55|313.48|311.48|313.55|311.55|313.43|311.43|23
1725461350000|2024-09-04 14:49:10|313.5|311.5|313.4|311.4|313.5|311.5|313.39|311.39|24
1725461360000|2024-09-04 14:49:20|313.43|311.43|313.53|311.53|313.63|311.63|313.43|311.43|19
1725461370000|2024-09-04 14:49:30|313.54|311.54|313.72|311.72|313.72|311.72|313.52|311.52|29
1725461380000|2024-09-04 14:49:40|313.74|311.74|313.71|311.71|313.76|311.76|313.69|311.69|20
1725461390000|2024-09-04 14:49:50|313.7|311.7|314.06|312.06|314.08|312.08|313.69|311.69|24
1725461400000|2024-09-04 14:50:00|314.05|312.05|313.87|311.87|314.18|312.18|313.87|311.87|33
1725461410000|2024-09-04 14:50:10|313.86|311.86|314|312|314.02|312.02|313.85|311.85|24
1725461420000|2024-09-04 14:50:20|314.04|312.04|313.99|311.99|314.1|312.1|313.98|311.98|20
1725461430000|2024-09-04 14:50:30|314.01|312.01|313.83|311.83|314.01|312.01|313.8|311.8|22
1725461440000|2024-09-04 14:50:40|313.85|311.85|314.19|312.19|314.19|312.19|313.85|311.85|12
1725461450000|2024-09-04 14:50:50|314.07|312.07|313.91|311.91|314.07|312.07|313.91|311.91|18
1725461460000|2024-09-04 14:51:00|313.9|311.9|314.11|312.11|314.13|312.13|313.86|311.86|15
1725461470000|2024-09-04 14:51:10|314.12|312.12|314.08|312.08|314.25|312.25|314.08|312.08|17
1725461480000|2024-09-04 14:51:20|314.09|312.09|314.13|312.13|314.13|312.13|313.98|311.98|15
1725461490000|2024-09-04 14:51:30|314.14|312.14|314.34|312.34|314.49|312.49|314.14|312.14|16
1725461500000|2024-09-04 14:51:40|314.36|312.36|314.55|312.55|314.67|312.67|314.33|312.33|26
1725461510000|2024-09-04 14:51:50|314.62|312.62|314.64|312.64|314.67|312.67|314.62|312.62|14
1725461520000|2024-09-04 14:52:00|314.62|312.62|314.68|312.68|314.7|312.7|314.5|312.5|23
1725461530000|2024-09-04 14:52:10|314.65|312.65|314.9|312.9|315.05|313.05|314.57|312.57|28
1725461540000|2024-09-04 14:52:20|314.96|312.96|315.09|313.09|315.09|313.09|314.96|312.96|16
1725461550000|2024-09-04 14:52:30|315.1|313.1|315.06|313.06|315.19|313.19|315.06|313.06|30
1725461560000|2024-09-04 14:52:40|314.97|312.97|315.03|313.03|315.12|313.12|314.91|312.91|23
1725461570000|2024-09-04 14:52:50|315.02|313.02|314.79|312.79|315.02|313.02|314.79|312.79|24
1725461580000|2024-09-04 14:53:00|314.83|312.83|314.78|312.78|314.92|312.92|314.72|312.72|26
1725461590000|2024-09-04 14:53:10|314.79|312.79|314.93|312.93|314.94|312.94|314.73|312.73|28
1725461600000|2024-09-04 14:53:20|314.9|312.9|314.72|312.72|314.9|312.9|314.7|312.7|25
1725461610000|2024-09-04 14:53:30|314.7|312.7|315|313|315|313|314.7|312.7|19
1725461620000|2024-09-04 14:53:40|315.05|313.05|315.02|313.02|315.11|313.11|314.93|312.93|24
1725461630000|2024-09-04 14:53:50|315.01|313.01|315.17|313.17|315.19|313.19|315|313|16
1725461640000|2024-09-04 14:54:00|315.18|313.18|315.13|313.13|315.24|313.24|315.12|313.12|19
1725461650000|2024-09-04 14:54:10|315.16|313.16|314.97|312.97|315.18|313.18|314.94|312.94|21
1725461660000|2024-09-04 14:54:20|314.98|312.98|315.05|313.05|315.13|313.13|314.95|312.95|23
1725461670000|2024-09-04 14:54:30|315.03|313.03|314.89|312.89|315.03|313.03|314.89|312.89|25
1725461680000|2024-09-04 14:54:40|314.92|312.92|314.9|312.9|314.95|312.95|314.86|312.86|27
1725461690000|2024-09-04 14:54:50|314.89|312.89|314.77|312.77|314.89|312.89|314.77|312.77|23
1725461700000|2024-09-04 14:55:00|314.74|312.74|314.94|312.94|314.94|312.94|314.7|312.7|23
1725461710000|2024-09-04 14:55:10|314.93|312.93|315.07|313.07|315.11|313.11|314.89|312.89|22
1725461720000|2024-09-04 14:55:20|315.05|313.05|314.9|312.9|315.08|313.08|314.9|312.9|22
1725461730000|2024-09-04 14:55:30|314.92|312.92|315.05|313.05|315.07|313.07|314.92|312.92|13
1725461740000|2024-09-04 14:55:40|315.04|313.04|314.86|312.86|315.04|313.04|314.82|312.82|22
1725461750000|2024-09-04 14:55:50|314.89|312.89|314.97|312.97|315.02|313.02|314.89|312.89|21
1725461760000|2024-09-04 14:56:00|314.9|312.9|315.07|313.07|315.08|313.08|314.83|312.83|30
1725461770000|2024-09-04 14:56:10|315.09|313.09|314.71|312.71|315.11|313.11|314.71|312.71|22
1725461780000|2024-09-04 14:56:20|314.72|312.72|314.7|312.7|314.72|312.72|314.67|312.67|28
1725461790000|2024-09-04 14:56:30|314.69|312.69|314.9|312.9|314.9|312.9|314.68|312.68|17
1725461800000|2024-09-04 14:56:40|314.89|312.89|314.77|312.77|314.89|312.89|314.76|312.76|21
1725461810000|2024-09-04 14:56:50|314.78|312.78|314.8|312.8|314.84|312.84|314.78|312.78|15
1725461820000|2024-09-04 14:57:00|314.75|312.75|314.75|312.75|314.75|312.75|314.67|312.67|11
1725461830000|2024-09-04 14:57:10|314.74|312.74|314.7|312.7|314.74|312.74|314.68|312.68|8
1725461840000|2024-09-04 14:57:20|314.68|312.68|314.47|312.47|314.69|312.69|314.47|312.47|17
1725461850000|2024-09-04 14:57:30|314.46|312.46|314.46|312.46|314.47|312.47|314.46|312.46|3
1725461860000|2024-09-04 14:57:40|314.53|312.53|314.6|312.6|314.6|312.6|314.53|312.53|12
1725461870000|2024-09-04 14:57:50|314.55|312.55|314.54|312.54|314.58|312.58|314.53|312.53|12
1725461880000|2024-09-04 14:58:00|314.52|312.52|314.45|312.45|314.52|312.52|314.35|312.35|14
1725461890000|2024-09-04 14:58:10|314.44|312.44|314.63|312.63|314.63|312.63|314.44|312.44|15
1725461900000|2024-09-04 14:58:20|314.62|312.62|314.82|312.82|314.82|312.82|314.62|312.62|13
1725461910000|2024-09-04 14:58:30|314.83|312.83|314.92|312.92|314.93|312.93|314.82|312.82|13
1725461920000|2024-09-04 14:58:40|314.91|312.91|315.07|313.07|315.07|313.07|314.89|312.89|18
1725461930000|2024-09-04 14:58:50|315.09|313.09|315.14|313.14|315.2|313.2|315.07|313.07|21
1725461940000|2024-09-04 14:59:00|315.13|313.13|315.1|313.1|315.16|313.16|315.06|313.06|21
1725461950000|2024-09-04 14:59:10|315.11|313.11|315.11|313.11|315.15|313.15|315.1|313.1|13
1725461960000|2024-09-04 14:59:20|315.1|313.1|315.11|313.11|315.11|313.11|315.1|313.1|2
1725461970000|2024-09-04 14:59:30|315.1|313.1|315.11|313.11|315.11|313.11|315.1|313.1|2
1725461980000|2024-09-04 14:59:40|315.1|313.1|314.97|312.97|315.11|313.11|314.97|312.97|8
1725461990000|2024-09-04 14:59:50|314.95|312.95|314.97|312.97|314.97|312.97|314.95|312.95|4
1725462000000|2024-09-04 15:00:00|315.04|313.04|315.25|313.25|315.25|313.25|315.04|313.04|12
1725462010000|2024-09-04 15:00:10|315.29|313.29|315.4|313.4|315.4|313.4|315.29|313.29|13
1725462020000|2024-09-04 15:00:20|315.46|313.46|315.54|313.54|315.55|313.55|315.43|313.43|20
1725462030000|2024-09-04 15:00:30|315.53|313.53|315.61|313.61|315.66|313.66|315.53|313.53|22
1725462040000|2024-09-04 15:00:40|315.64|313.64|315.5|313.5|315.74|313.74|315.5|313.5|24
1725462050000|2024-09-04 15:00:50|315.49|313.49|315.39|313.39|315.49|313.49|315.39|313.39|22
1725462060000|2024-09-04 15:01:00|315.4|313.4|315.25|313.25|315.43|313.43|315.07|313.07|23
1725462070000|2024-09-04 15:01:10|315.27|313.27|315.34|313.34|315.35|313.35|315.27|313.27|18
1725462080000|2024-09-04 15:01:20|315.33|313.33|315.52|313.52|315.52|313.52|315.27|313.27|21
1725462090000|2024-09-04 15:01:30|315.5|313.5|315.35|313.35|315.5|313.5|315.34|313.34|16
1725462100000|2024-09-04 15:01:40|315.33|313.33|315.28|313.28|315.33|313.33|315.19|313.19|16
1725462110000|2024-09-04 15:01:50|315.27|313.27|315.3|313.3|315.34|313.34|315.27|313.27|20
1725462120000|2024-09-04 15:02:00|315.29|313.29|315.23|313.23|315.41|313.41|315.22|313.22|17
1725462130000|2024-09-04 15:02:10|315.18|313.18|315.31|313.31|315.31|313.31|315.1|313.1|21
1725462140000|2024-09-04 15:02:20|315.34|313.34|315.18|313.18|315.36|313.36|315.16|313.16|25
1725462150000|2024-09-04 15:02:30|315.19|313.19|315.35|313.35|315.36|313.36|315.19|313.19|18
1725462160000|2024-09-04 15:02:40|315.34|313.34|315.33|313.33|315.4|313.4|315.33|313.33|22
1725462170000|2024-09-04 15:02:50|315.35|313.35|315.2|313.2|315.35|313.35|315.2|313.2|25
1725462180000|2024-09-04 15:03:00|315.19|313.19|315.16|313.16|315.19|313.19|315.07|313.07|15
1725462190000|2024-09-04 15:03:10|315.2|313.2|315.07|313.07|315.2|313.2|315.06|313.06|11
1725462200000|2024-09-04 15:03:20|315.11|313.11|315.24|313.24|315.24|313.24|315.07|313.07|19
1725462210000|2024-09-04 15:03:30|315.28|313.28|315.29|313.29|315.3|313.3|315.25|313.25|9
1725462220000|2024-09-04 15:03:40|315.3|313.3|315.24|313.24|315.54|313.54|315.24|313.24|23
1725462230000|2024-09-04 15:03:50|315.2|313.2|315.32|313.32|315.32|313.32|315.17|313.17|19
1725462240000|2024-09-04 15:04:00|315.31|313.31|315.2|313.2|315.32|313.32|315.16|313.16|13
1725462250000|2024-09-04 15:04:10|315.18|313.18|315.32|313.32|315.41|313.41|315.17|313.17|30
1725462260000|2024-09-04 15:04:20|315.31|313.31|315.05|313.05|315.36|313.36|315.03|313.03|27
1725462270000|2024-09-04 15:04:30|315.03|313.03|314.96|312.96|315.05|313.05|314.95|312.95|15
1725462280000|2024-09-04 15:04:40|314.95|312.95|314.75|312.75|314.97|312.97|314.66|312.66|24
1725462290000|2024-09-04 15:04:50|314.74|312.74|314.9|312.9|314.93|312.93|314.72|312.72|21
1725462300000|2024-09-04 15:05:00|314.84|312.84|314.85|312.85|314.88|312.88|314.77|312.77|17
1725462310000|2024-09-04 15:05:10|314.87|312.87|315.03|313.03|315.03|313.03|314.87|312.87|19
1725462320000|2024-09-04 15:05:20|315.04|313.04|315.21|313.21|315.24|313.24|315.04|313.04|16
1725462330000|2024-09-04 15:05:30|315.2|313.2|314.87|312.87|315.2|313.2|314.81|312.81|27
1725462340000|2024-09-04 15:05:40|314.86|312.86|314.83|312.83|314.87|312.87|314.75|312.75|27
1725462350000|2024-09-04 15:05:50|314.82|312.82|314.77|312.77|314.91|312.91|314.77|312.77|14
1725462360000|2024-09-04 15:06:00|314.78|312.78|315.09|313.09|315.11|313.11|314.69|312.69|22
1725462370000|2024-09-04 15:06:10|315.08|313.08|315.23|313.23|315.23|313.23|315.01|313.01|23
1725462380000|2024-09-04 15:06:20|315.22|313.22|315.31|313.31|315.31|313.31|315.17|313.17|29
1725462390000|2024-09-04 15:06:30|315.32|313.32|315.33|313.33|315.35|313.35|315.24|313.24|20
1725462400000|2024-09-04 15:06:40|315.35|313.35|315.09|313.09|315.44|313.44|315.09|313.09|31
1725462410000|2024-09-04 15:06:50|315.1|313.1|315.16|313.16|315.18|313.18|315.1|313.1|22
1725462420000|2024-09-04 15:07:00|315.19|313.19|315.13|313.13|315.24|313.24|314.92|312.92|28
1725462430000|2024-09-04 15:07:10|315.14|313.14|315.19|313.19|315.23|313.23|315.11|313.11|20
1725462440000|2024-09-04 15:07:20|315.16|313.16|314.96|312.96|315.16|313.16|314.93|312.93|21
1725462450000|2024-09-04 15:07:30|314.94|312.94|314.83|312.83|314.94|312.94|314.8|312.8|20
1725462460000|2024-09-04 15:07:40|314.8|312.8|314.76|312.76|314.83|312.83|314.74|312.74|19
1725462470000|2024-09-04 15:07:50|314.75|312.75|314.71|312.71|314.77|312.77|314.71|312.71|22
1725462480000|2024-09-04 15:08:00|314.73|312.73|314.93|312.93|314.93|312.93|314.71|312.71|21
1725462490000|2024-09-04 15:08:10|314.96|312.96|314.8|312.8|315.07|313.07|314.77|312.77|24
1725462500000|2024-09-04 15:08:20|314.78|312.78|314.7|312.7|314.83|312.83|314.65|312.65|24
1725462510000|2024-09-04 15:08:30|314.69|312.69|314.19|312.19|314.69|312.69|314.16|312.16|29
1725462520000|2024-09-04 15:08:40|314.17|312.17|314.18|312.18|314.23|312.23|314.13|312.13|29
1725462530000|2024-09-04 15:08:50|314.17|312.17|314.09|312.09|314.22|312.22|313.98|311.98|31
1725462540000|2024-09-04 15:09:00|314.1|312.1|314.14|312.14|314.14|312.14|313.85|311.85|28
1725462550000|2024-09-04 15:09:10|314.15|312.15|314.33|312.33|314.37|312.37|314.15|312.15|28
1725462560000|2024-09-04 15:09:20|314.34|312.34|314.46|312.46|314.52|312.52|314.34|312.34|25
1725462570000|2024-09-04 15:09:30|314.5|312.5|314.52|312.52|314.55|312.55|314.5|312.5|11
1725462580000|2024-09-04 15:09:40|314.51|312.51|314.48|312.48|314.51|312.51|314.44|312.44|19
1725462590000|2024-09-04 15:09:50|314.49|312.49|314.28|312.28|314.5|312.5|314.28|312.28|21
1725462600000|2024-09-04 15:10:00|314.26|312.26|314.31|312.31|314.36|312.36|314.2|312.2|28
1725462610000|2024-09-04 15:10:10|314.3|312.3|314.39|312.39|314.42|312.42|314.29|312.29|19
1725462620000|2024-09-04 15:10:20|314.4|312.4|314.46|312.46|314.48|312.48|314.38|312.38|22
1725462630000|2024-09-04 15:10:30|314.48|312.48|314.47|312.47|314.48|312.48|314.46|312.46|4
1725462640000|2024-09-04 15:10:40|314.45|312.45|314.47|312.47|314.47|312.47|314.43|312.43|3
1725462650000|2024-09-04 15:10:50|314.46|312.46|314.49|312.49|314.49|312.49|314.36|312.36|17
1725462660000|2024-09-04 15:11:00|314.5|312.5|314.51|312.51|314.51|312.51|314.41|312.41|19
1725462670000|2024-09-04 15:11:10|314.5|312.5|314.4|312.4|314.5|312.5|314.36|312.36|18
1725462680000|2024-09-04 15:11:20|314.38|312.38|314.34|312.34|314.49|312.49|314.3|312.3|30
1725462690000|2024-09-04 15:11:30|314.32|312.32|314.29|312.29|314.32|312.32|314.28|312.28|10
1725462700000|2024-09-04 15:11:40|314.28|312.28|314.37|312.37|314.42|312.42|314.27|312.27|17
1725462710000|2024-09-04 15:11:50|314.4|312.4|314.19|312.19|314.4|312.4|314.19|312.19|21
1725462720000|2024-09-04 15:12:00|314.2|312.2|314.19|312.19|314.21|312.21|314.04|312.04|23
1725462730000|2024-09-04 15:12:10|314.18|312.18|314.02|312.02|314.19|312.19|313.99|311.99|9
1725462740000|2024-09-04 15:12:20|314.01|312.01|313.97|311.97|314.01|312.01|313.97|311.97|11
1725462760000|2024-09-04 15:12:40|313.94|311.94|313.72|311.72|313.94|311.94|313.72|311.72|5
1725462770000|2024-09-04 15:12:50|313.69|311.69|313.67|311.67|313.7|311.7|313.58|311.58|23
1725462780000|2024-09-04 15:13:00|313.73|311.73|313.84|311.84|313.84|311.84|313.64|311.64|20
1725462790000|2024-09-04 15:13:10|313.83|311.83|313.81|311.81|313.99|311.99|313.81|311.81|21
1725462800000|2024-09-04 15:13:20|313.83|311.83|313.72|311.72|313.83|311.83|313.71|311.71|23
1725462810000|2024-09-04 15:13:30|313.73|311.73|313.58|311.58|313.74|311.74|313.58|311.58|15
1725462820000|2024-09-04 15:13:40|313.57|311.57|313.68|311.68|313.71|311.71|313.57|311.57|21
1725462830000|2024-09-04 15:13:50|313.64|311.64|313.76|311.76|313.82|311.82|313.64|311.64|26
1725462840000|2024-09-04 15:14:00|313.77|311.77|313.81|311.81|313.82|311.82|313.63|311.63|21
1725462850000|2024-09-04 15:14:10|313.8|311.8|313.63|311.63|313.8|311.8|313.62|311.62|16
1725462870000|2024-09-04 15:14:30|313.64|311.64|313.54|311.54|313.65|311.65|313.54|311.54|16
1725462880000|2024-09-04 15:14:40|313.56|311.56|313.57|311.57|313.62|311.62|313.54|311.54|18
1725462890000|2024-09-04 15:14:50|313.58|311.58|313.64|311.64|313.68|311.68|313.58|311.58|10
1725462900000|2024-09-04 15:15:00|313.65|311.65|313.69|311.69|313.69|311.69|313.61|311.61|7
1725462910000|2024-09-04 15:15:10|313.7|311.7|313.84|311.84|313.84|311.84|313.7|311.7|14
1725462920000|2024-09-04 15:15:20|313.86|311.86|313.87|311.87|313.93|311.93|313.86|311.86|12
1725462930000|2024-09-04 15:15:30|313.86|311.86|313.95|311.95|313.95|311.95|313.86|311.86|16
1725462940000|2024-09-04 15:15:40|313.94|311.94|313.97|311.97|314|312|313.9|311.9|20
1725462950000|2024-09-04 15:15:50|313.95|311.95|313.95|311.95|313.99|311.99|313.94|311.94|18
1725462960000|2024-09-04 15:16:00|313.94|311.94|313.97|311.97|313.98|311.98|313.94|311.94|12
1725462970000|2024-09-04 15:16:10|313.96|311.96|313.74|311.74|313.98|311.98|313.74|311.74|24
1725462980000|2024-09-04 15:16:20|313.77|311.77|313.62|311.62|313.77|311.77|313.62|311.62|13
1725462990000|2024-09-04 15:16:30|313.63|311.63|313.58|311.58|313.63|311.63|313.49|311.49|26
1725463000000|2024-09-04 15:16:40|313.57|311.57|313.79|311.79|313.82|311.82|313.57|311.57|27
1725463010000|2024-09-04 15:16:50|313.78|311.78|313.78|311.78|313.82|311.82|313.76|311.76|14
1725463020000|2024-09-04 15:17:00|313.8|311.8|313.68|311.68|313.8|311.8|313.62|311.62|21
1725463030000|2024-09-04 15:17:10|313.7|311.7|313.74|311.74|313.75|311.75|313.69|311.69|19
1725463040000|2024-09-04 15:17:20|313.73|311.73|313.61|311.61|313.74|311.74|313.61|311.61|20
1725463050000|2024-09-04 15:17:30|313.6|311.6|313.61|311.61|313.64|311.64|313.6|311.6|16
1725463060000|2024-09-04 15:17:40|313.59|311.59|313.39|311.39|313.59|311.59|313.38|311.38|23
1725463070000|2024-09-04 15:17:50|313.38|311.38|313.36|311.36|313.4|311.4|313.32|311.32|29
1725463080000|2024-09-04 15:18:00|313.35|311.35|313.53|311.53|313.57|311.57|313.26|311.26|22
1725463090000|2024-09-04 15:18:10|313.52|311.52|313.51|311.51|313.53|311.53|313.42|311.42|27
1725463100000|2024-09-04 15:18:20|313.49|311.49|313.48|311.48|313.51|311.51|313.42|311.42|19
1725463110000|2024-09-04 15:18:30|313.46|311.46|313.49|311.49|313.49|311.49|313.46|311.46|9
1725463120000|2024-09-04 15:18:40|313.5|311.5|313.51|311.51|313.53|311.53|313.5|311.5|7
1725463130000|2024-09-04 15:18:50|313.52|311.52|313.58|311.58|313.59|311.59|313.51|311.51|11
1725463140000|2024-09-04 15:19:00|313.57|311.57|313.69|311.69|313.73|311.73|313.56|311.56|13
1725463150000|2024-09-04 15:19:10|313.68|311.68|313.79|311.79|313.79|311.79|313.65|311.65|14
1725463160000|2024-09-04 15:19:20|313.81|311.81|314.06|312.06|314.1|312.1|313.75|311.75|18
1725463170000|2024-09-04 15:19:30|314.07|312.07|314.09|312.09|314.12|312.12|314.03|312.03|18
1725463180000|2024-09-04 15:19:40|314.08|312.08|314.16|312.16|314.19|312.19|314.07|312.07|19
1725463190000|2024-09-04 15:19:50|314.21|312.21|314.14|312.14|314.21|312.21|314.13|312.13|22
1725463200000|2024-09-04 15:20:00|314.13|312.13|314.57|312.57|314.57|312.57|314.13|312.13|22
1725463210000|2024-09-04 15:20:10|314.58|312.58|314.6|312.6|314.6|312.6|314.52|312.52|22
1725463220000|2024-09-04 15:20:20|314.62|312.62|314.73|312.73|314.73|312.73|314.59|312.59|27
1725463230000|2024-09-04 15:20:30|314.74|312.74|314.7|312.7|314.74|312.74|314.68|312.68|16
1725463240000|2024-09-04 15:20:40|314.71|312.71|314.79|312.79|314.87|312.87|314.71|312.71|17
1725463250000|2024-09-04 15:20:50|314.8|312.8|314.77|312.77|314.85|312.85|314.76|312.76|17
1725463260000|2024-09-04 15:21:00|314.78|312.78|314.74|312.74|314.99|312.99|314.73|312.73|20
1725463270000|2024-09-04 15:21:10|314.72|312.72|314.46|312.46|314.72|312.72|314.46|312.46|16
1725463280000|2024-09-04 15:21:20|314.47|312.47|314.67|312.67|314.67|312.67|314.47|312.47|21
1725463290000|2024-09-04 15:21:30|314.66|312.66|314.69|312.69|314.76|312.76|314.64|312.64|28
1725463300000|2024-09-04 15:21:40|314.68|312.68|314.71|312.71|314.71|312.71|314.66|312.66|19
1725463310000|2024-09-04 15:21:50|314.69|312.69|314.68|312.68|314.69|312.69|314.62|312.62|14
1725463320000|2024-09-04 15:22:00|314.67|312.67|314.77|312.77|314.82|312.82|314.67|312.67|16
1725463330000|2024-09-04 15:22:10|314.74|312.74|314.64|312.64|314.74|312.74|314.58|312.58|23
1725463340000|2024-09-04 15:22:20|314.65|312.65|314.63|312.63|314.7|312.7|314.62|312.62|21
1725463350000|2024-09-04 15:22:30|314.65|312.65|314.47|312.47|314.7|312.7|314.47|312.47|29
1725463360000|2024-09-04 15:22:40|314.5|312.5|314.32|312.32|314.53|312.53|314.32|312.32|13
1725463370000|2024-09-04 15:22:50|314.34|312.34|314.49|312.49|314.51|312.51|314.34|312.34|27
1725463380000|2024-09-04 15:23:00|314.48|312.48|314.42|312.42|314.48|312.48|314.37|312.37|16
1725463390000|2024-09-04 15:23:10|314.43|312.43|314.57|312.57|314.58|312.58|314.43|312.43|16
1725463400000|2024-09-04 15:23:20|314.58|312.58|314.77|312.77|314.77|312.77|314.58|312.58|18
1725463410000|2024-09-04 15:23:30|314.78|312.78|315.03|313.03|315.06|313.06|314.78|312.78|18
1725463420000|2024-09-04 15:23:40|315.04|313.04|314.98|312.98|315.04|313.04|314.97|312.97|10
1725463430000|2024-09-04 15:23:50|315|313|315.01|313.01|315.04|313.04|314.98|312.98|14
1725463440000|2024-09-04 15:24:00|315.02|313.02|314.82|312.82|315.04|313.04|314.81|312.81|19
1725463450000|2024-09-04 15:24:10|314.81|312.81|314.79|312.79|314.83|312.83|314.78|312.78|8
1725463460000|2024-09-04 15:24:20|314.8|312.8|314.98|312.98|314.99|312.99|314.79|312.79|22
1725463470000|2024-09-04 15:24:30|314.97|312.97|315.02|313.02|315.02|313.02|314.96|312.96|10
1725463480000|2024-09-04 15:24:40|315|313|315.08|313.08|315.08|313.08|315|313|17
1725463490000|2024-09-04 15:24:50|315.09|313.09|315.07|313.07|315.09|313.09|315.06|313.06|12
1725463500000|2024-09-04 15:25:00|315.06|313.06|314.66|312.66|315.06|313.06|314.66|312.66|17
1725463510000|2024-09-04 15:25:10|314.6|312.6|314.56|312.56|314.6|312.6|314.5|312.5|19
1725463520000|2024-09-04 15:25:20|314.55|312.55|314.57|312.57|314.57|312.57|314.53|312.53|6
1725463530000|2024-09-04 15:25:30|314.56|312.56|314.56|312.56|314.57|312.57|314.56|312.56|9
1725463540000|2024-09-04 15:25:40|314.57|312.57|314.56|312.56|314.57|312.57|314.54|312.54|10
1725463550000|2024-09-04 15:25:50|314.55|312.55|314.56|312.56|314.57|312.57|314.55|312.55|8
1725463560000|2024-09-04 15:26:00|314.55|312.55|314.43|312.43|314.56|312.56|314.41|312.41|17
1725463570000|2024-09-04 15:26:10|314.42|312.42|314.32|312.32|314.42|312.42|314.32|312.32|8
1725463580000|2024-09-04 15:26:20|314.3|312.3|314.24|312.24|314.3|312.3|314.18|312.18|14
1725463590000|2024-09-04 15:26:30|314.23|312.23|314.27|312.27|314.27|312.27|314.2|312.2|10
1725463600000|2024-09-04 15:26:40|314.28|312.28|314.41|312.41|314.41|312.41|314.28|312.28|7
1725463610000|2024-09-04 15:26:50|314.4|312.4|314.29|312.29|314.41|312.41|314.29|312.29|9
1725463620000|2024-09-04 15:27:00|314.27|312.27|314.11|312.11|314.27|312.27|314.11|312.11|9
1725463630000|2024-09-04 15:27:10|314.13|312.13|314.29|312.29|314.32|312.32|314.13|312.13|13
1725463640000|2024-09-04 15:27:20|314.28|312.28|314.28|312.28|314.3|312.3|314.27|312.27|15
1725463650000|2024-09-04 15:27:30|314.29|312.29|314.3|312.3|314.32|312.32|314.27|312.27|15
1725463660000|2024-09-04 15:27:40|314.31|312.31|314.29|312.29|314.31|312.31|314.29|312.29|15
1725463670000|2024-09-04 15:27:50|314.3|312.3|314.3|312.3|314.32|312.32|314.29|312.29|14
1725463680000|2024-09-04 15:28:00|314.29|312.29|314.23|312.23|314.29|312.29|314.23|312.23|5
1725463690000|2024-09-04 15:28:10|314.22|312.22|314.09|312.09|314.22|312.22|314.08|312.08|11
1725463700000|2024-09-04 15:28:20|314.08|312.08|313.99|311.99|314.09|312.09|313.98|311.98|21
1725463710000|2024-09-04 15:28:30|313.98|311.98|314.18|312.18|314.18|312.18|313.97|311.97|7
1725463720000|2024-09-04 15:28:40|314.19|312.19|314.32|312.32|314.39|312.39|314.17|312.17|14
1725463730000|2024-09-04 15:28:50|314.34|312.34|314.32|312.32|314.34|312.34|314.32|312.32|2
1725463750000|2024-09-04 15:29:10|314.31|312.31|314.2|312.2|314.31|312.31|314.2|312.2|4
1725463760000|2024-09-04 15:29:20|314.19|312.19|314.15|312.15|314.27|312.27|314.13|312.13|15
1725463770000|2024-09-04 15:29:30|314.14|312.14|314.03|312.03|314.15|312.15|314.03|312.03|14
1725463780000|2024-09-04 15:29:40|314.01|312.01|313.97|311.97|314.01|312.01|313.96|311.96|14
1725463790000|2024-09-04 15:29:50|313.98|311.98|313.93|311.93|313.98|311.98|313.84|311.84|11
1725463800000|2024-09-04 15:30:00|313.94|311.94|313.9|311.9|313.94|311.94|313.89|311.89|6
1725463810000|2024-09-04 15:30:10|313.84|311.84|313.82|311.82|313.93|311.93|313.82|311.82|19
1725463820000|2024-09-04 15:30:20|313.89|311.89|313.89|311.89|313.91|311.91|313.88|311.88|16
1725463830000|2024-09-04 15:30:30|313.88|311.88|313.88|311.88|313.89|311.89|313.88|311.88|3
1725463840000|2024-09-04 15:30:40|313.89|311.89|313.73|311.73|313.89|311.89|313.7|311.7|13
1725463860000|2024-09-04 15:31:00|313.72|311.72|313.75|311.75|313.75|311.75|313.69|311.69|15
1725463870000|2024-09-04 15:31:10|313.73|311.73|313.74|311.74|313.74|311.74|313.73|311.73|2
1725463880000|2024-09-04 15:31:20|313.76|311.76|313.76|311.76|313.76|311.76|313.76|311.76|1
1725463890000|2024-09-04 15:31:30|313.73|311.73|313.73|311.73|313.73|311.73|313.73|311.73|1
1725463900000|2024-09-04 15:31:40|313.75|311.75|313.78|311.78|313.78|311.78|313.74|311.74|4
1725463920000|2024-09-04 15:32:00|313.73|311.73|313.73|311.73|313.75|311.75|313.73|311.73|10
1725463930000|2024-09-04 15:32:10|313.75|311.75|313.81|311.81|313.81|311.81|313.75|311.75|4
1725463940000|2024-09-04 15:32:20|313.85|311.85|313.98|311.98|313.98|311.98|313.85|311.85|10
1725463950000|2024-09-04 15:32:30|313.97|311.97|314.09|312.09|314.09|312.09|313.97|311.97|12
1725463960000|2024-09-04 15:32:40|314.1|312.1|314.11|312.11|314.11|312.11|314.1|312.1|2
1725463970000|2024-09-04 15:32:50|314.1|312.1|314.09|312.09|314.11|312.11|314.09|312.09|4
1725463980000|2024-09-04 15:33:00|313.97|311.97|313.96|311.96|313.99|311.99|313.95|311.95|15
1725463990000|2024-09-04 15:33:10|313.95|311.95|313.98|311.98|313.99|311.99|313.95|311.95|15
1725464000000|2024-09-04 15:33:20|313.99|311.99|314.01|312.01|314.05|312.05|313.99|311.99|8
1725464010000|2024-09-04 15:33:30|314|312|313.89|311.89|314|312|313.86|311.86|10
1725464020000|2024-09-04 15:33:40|313.88|311.88|313.98|311.98|313.99|311.99|313.88|311.88|12
1725464030000|2024-09-04 15:33:50|313.99|311.99|314.07|312.07|314.07|312.07|313.99|311.99|8
1725464040000|2024-09-04 15:34:00|314.09|312.09|314.27|312.27|314.27|312.27|314.09|312.09|22
1725464050000|2024-09-04 15:34:10|314.28|312.28|314.53|312.53|314.63|312.63|314.26|312.26|26
1725464060000|2024-09-04 15:34:20|314.52|312.52|314.62|312.62|314.72|312.72|314.47|312.47|24
1725464070000|2024-09-04 15:34:30|314.61|312.61|314.45|312.45|314.67|312.67|314.45|312.45|26
1725464080000|2024-09-04 15:34:40|314.44|312.44|314.6|312.6|314.66|312.66|314.44|312.44|23
1725464090000|2024-09-04 15:34:50|314.59|312.59|314.64|312.64|314.78|312.78|314.59|312.59|23
1725464100000|2024-09-04 15:35:00|314.65|312.65|314.72|312.72|314.72|312.72|314.59|312.59|25
1725464110000|2024-09-04 15:35:10|314.74|312.74|314.51|312.51|314.74|312.74|314.49|312.49|22
1725464120000|2024-09-04 15:35:20|314.52|312.52|314.5|312.5|314.52|312.52|314.47|312.47|24
1725464130000|2024-09-04 15:35:30|314.49|312.49|314.46|312.46|314.54|312.54|314.42|312.42|22
1725464140000|2024-09-04 15:35:40|314.45|312.45|314.68|312.68|314.71|312.71|314.45|312.45|21
1725464150000|2024-09-04 15:35:50|314.69|312.69|314.69|312.69|314.72|312.72|314.62|312.62|22
1725464160000|2024-09-04 15:36:00|314.68|312.68|314.68|312.68|314.7|312.7|314.66|312.66|6
1725464170000|2024-09-04 15:36:10|314.66|312.66|314.34|312.34|314.66|312.66|314.29|312.29|19
1725464180000|2024-09-04 15:36:20|314.33|312.33|314.26|312.26|314.43|312.43|314.26|312.26|19
1725464190000|2024-09-04 15:36:30|314.27|312.27|314.46|312.46|314.5|312.5|314.27|312.27|14
1725464200000|2024-09-04 15:36:40|314.45|312.45|314.3|312.3|314.45|312.45|314.27|312.27|14
1725464210000|2024-09-04 15:36:50|314.29|312.29|314.19|312.19|314.29|312.29|314.1|312.1|24
1725464220000|2024-09-04 15:37:00|314.21|312.21|313.99|311.99|314.21|312.21|313.94|311.94|16
1725464230000|2024-09-04 15:37:10|313.98|311.98|313.92|311.92|313.98|311.98|313.87|311.87|21
1725464240000|2024-09-04 15:37:20|313.93|311.93|314.14|312.14|314.15|312.15|313.93|311.93|17
1725464250000|2024-09-04 15:37:30|314.15|312.15|314.25|312.25|314.25|312.25|314.15|312.15|18
1725464260000|2024-09-04 15:37:40|314.27|312.27|314.42|312.42|314.47|312.47|314.27|312.27|22
1725464270000|2024-09-04 15:37:50|314.4|312.4|314.44|312.44|314.44|312.44|314.38|312.38|16
1725464280000|2024-09-04 15:38:00|314.45|312.45|314.42|312.42|314.49|312.49|314.42|312.42|11
1725464290000|2024-09-04 15:38:10|314.41|312.41|314.46|312.46|314.46|312.46|314.34|312.34|13
1725464300000|2024-09-04 15:38:20|314.47|312.47|314.41|312.41|314.47|312.47|314.41|312.41|6
1725464310000|2024-09-04 15:38:30|314.38|312.38|314.41|312.41|314.41|312.41|314.38|312.38|2
1725464320000|2024-09-04 15:38:40|314.43|312.43|314.41|312.41|314.45|312.45|314.41|312.41|8
1725464330000|2024-09-04 15:38:50|314.35|312.35|314.24|312.24|314.35|312.35|314.21|312.21|19
1725464340000|2024-09-04 15:39:00|314.27|312.27|314.19|312.19|314.33|312.33|314.17|312.17|11
1725464350000|2024-09-04 15:39:10|314.16|312.16|314|312|314.16|312.16|313.98|311.98|21
1725464360000|2024-09-04 15:39:20|313.99|311.99|313.88|311.88|313.99|311.99|313.78|311.78|25
1725464370000|2024-09-04 15:39:30|313.87|311.87|313.99|311.99|314.01|312.01|313.82|311.82|12
1725464380000|2024-09-04 15:39:40|313.95|311.95|313.91|311.91|313.99|311.99|313.88|311.88|19
1725464390000|2024-09-04 15:39:50|313.9|311.9|313.8|311.8|313.92|311.92|313.79|311.79|14
1725464400000|2024-09-04 15:40:00|313.84|311.84|313.73|311.73|313.9|311.9|313.73|311.73|22
1725464410000|2024-09-04 15:40:10|313.72|311.72|313.92|311.92|313.92|311.92|313.68|311.68|15
1725464420000|2024-09-04 15:40:20|313.9|311.9|313.85|311.85|313.91|311.91|313.84|311.84|14
1725464430000|2024-09-04 15:40:30|313.84|311.84|313.86|311.86|313.86|311.86|313.83|311.83|8
1725464440000|2024-09-04 15:40:40|313.9|311.9|313.9|311.9|313.91|311.91|313.87|311.87|11
1725464450000|2024-09-04 15:40:50|313.89|311.89|313.88|311.88|313.9|311.9|313.85|311.85|14
1725464460000|2024-09-04 15:41:00|313.94|311.94|314.01|312.01|314.02|312.02|313.91|311.91|8
1725464470000|2024-09-04 15:41:10|314|312|313.89|311.89|314.02|312.02|313.88|311.88|16
1725464480000|2024-09-04 15:41:20|313.9|311.9|313.89|311.89|313.91|311.91|313.88|311.88|8
1725464490000|2024-09-04 15:41:30|313.9|311.9|314.07|312.07|314.08|312.08|313.9|311.9|14
1725464500000|2024-09-04 15:41:40|314.06|312.06|313.92|311.92|314.09|312.09|313.91|311.91|12
1725464510000|2024-09-04 15:41:50|313.91|311.91|314.09|312.09|314.09|312.09|313.91|311.91|14
1725464520000|2024-09-04 15:42:00|314.08|312.08|313.85|311.85|314.09|312.09|313.85|311.85|14
1725464530000|2024-09-04 15:42:10|313.84|311.84|313.84|311.84|313.84|311.84|313.84|311.84|1
1725464540000|2024-09-04 15:42:20|313.82|311.82|313.66|311.66|313.82|311.82|313.64|311.64|13
1725464550000|2024-09-04 15:42:30|313.67|311.67|313.71|311.71|313.72|311.72|313.66|311.66|12
1725464560000|2024-09-04 15:42:40|313.72|311.72|313.78|311.78|313.83|311.83|313.72|311.72|14
1725464570000|2024-09-04 15:42:50|313.8|311.8|313.78|311.78|313.81|311.81|313.78|311.78|11
1725464580000|2024-09-04 15:43:00|313.79|311.79|313.73|311.73|313.79|311.79|313.67|311.67|11
1725464590000|2024-09-04 15:43:10|313.8|311.8|313.83|311.83|313.87|311.87|313.8|311.8|8
1725464600000|2024-09-04 15:43:20|313.82|311.82|313.61|311.61|313.82|311.82|313.58|311.58|22
1725464610000|2024-09-04 15:43:30|313.6|311.6|313.58|311.58|313.61|311.61|313.46|311.46|18
1725464620000|2024-09-04 15:43:40|313.6|311.6|313.56|311.56|313.62|311.62|313.56|311.56|23
1725464630000|2024-09-04 15:43:50|313.53|311.53|313.57|311.57|313.58|311.58|313.53|311.53|8
1725464640000|2024-09-04 15:44:00|313.47|311.47|313.61|311.61|313.61|311.61|313.47|311.47|16
1725464650000|2024-09-04 15:44:10|313.66|311.66|313.62|311.62|313.7|311.7|313.6|311.6|18
1725464660000|2024-09-04 15:44:20|313.63|311.63|313.89|311.89|313.89|311.89|313.62|311.62|19
1725464670000|2024-09-04 15:44:30|313.9|311.9|314.11|312.11|314.11|312.11|313.9|311.9|22
1725464680000|2024-09-04 15:44:40|314.13|312.13|314.19|312.19|314.19|312.19|314.13|312.13|4
1725464690000|2024-09-04 15:44:50|314.18|312.18|314.28|312.28|314.36|312.36|314.18|312.18|23
1725464700000|2024-09-04 15:45:00|314.29|312.29|314.61|312.61|314.64|312.64|314.29|312.29|25
1725464710000|2024-09-04 15:45:10|314.63|312.63|314.91|312.91|314.91|312.91|314.63|312.63|11
1725464720000|2024-09-04 15:45:20|314.86|312.86|314.91|312.91|314.91|312.91|314.71|312.71|12
1725464730000|2024-09-04 15:45:30|314.89|312.89|314.82|312.82|314.9|312.9|314.78|312.78|13
1725464740000|2024-09-04 15:45:40|314.76|312.76|314.92|312.92|315.1|313.1|314.76|312.76|26
1725464750000|2024-09-04 15:45:50|314.87|312.87|314.93|312.93|314.95|312.95|314.87|312.87|20
1725464760000|2024-09-04 15:46:00|314.94|312.94|314.52|312.52|314.94|312.94|314.38|312.38|31
1725464770000|2024-09-04 15:46:10|314.59|312.59|314.65|312.65|314.66|312.66|314.55|312.55|19
1725464780000|2024-09-04 15:46:20|314.66|312.66|314.62|312.62|314.69|312.69|314.62|312.62|18
1725464790000|2024-09-04 15:46:30|314.64|312.64|314.62|312.62|314.68|312.68|314.48|312.48|32
1725464800000|2024-09-04 15:46:40|314.56|312.56|314.57|312.57|314.7|312.7|314.55|312.55|25
1725464810000|2024-09-04 15:46:50|314.58|312.58|314.69|312.69|314.71|312.71|314.55|312.55|33
1725464820000|2024-09-04 15:47:00|314.68|312.68|314.85|312.85|314.86|312.86|314.65|312.65|23
1725464830000|2024-09-04 15:47:10|314.84|312.84|314.61|312.61|314.86|312.86|314.59|312.59|21
1725464840000|2024-09-04 15:47:20|314.6|312.6|314.77|312.77|314.77|312.77|314.59|312.59|25
1725464850000|2024-09-04 15:47:30|314.71|312.71|314.76|312.76|314.8|312.8|314.68|312.68|22
1725464860000|2024-09-04 15:47:40|314.75|312.75|314.72|312.72|314.8|312.8|314.68|312.68|20
1725464870000|2024-09-04 15:47:50|314.71|312.71|314.62|312.62|314.73|312.73|314.61|312.61|23
1725464880000|2024-09-04 15:48:00|314.61|312.61|315.18|313.18|315.18|313.18|314.61|312.61|23
1725464890000|2024-09-04 15:48:10|315.12|313.12|314.97|312.97|315.12|313.12|314.93|312.93|24
1725464900000|2024-09-04 15:48:20|314.94|312.94|314.96|312.96|315.27|313.27|314.83|312.83|24
1725464910000|2024-09-04 15:48:30|314.97|312.97|314.92|312.92|315.02|313.02|314.84|312.84|14
1725464920000|2024-09-04 15:48:40|314.91|312.91|314.81|312.81|314.99|312.99|314.79|312.79|26
1725464930000|2024-09-04 15:48:50|314.8|312.8|315.03|313.03|315.07|313.07|314.8|312.8|26
1725464940000|2024-09-04 15:49:00|315.02|313.02|315.82|313.82|315.82|313.82|315|313|26
1725464950000|2024-09-04 15:49:10|315.86|313.86|316.14|314.14|316.14|314.14|315.86|313.86|22
1725464960000|2024-09-04 15:49:20|316.16|314.16|316.15|314.15|316.16|314.16|315.88|313.88|22
1725464970000|2024-09-04 15:49:30|316.16|314.16|316.02|314.02|316.17|314.17|316.02|314.02|12
1725464980000|2024-09-04 15:49:40|316.04|314.04|316.12|314.12|316.12|314.12|316.03|314.03|19
1725464990000|2024-09-04 15:49:50|316.1|314.1|316.13|314.13|316.39|314.39|315.97|313.97|29
1725465000000|2024-09-04 15:50:00|316.08|314.08|316.31|314.31|316.54|314.54|315.97|313.97|31
1725465010000|2024-09-04 15:50:10|316.28|314.28|316.51|314.51|316.51|314.51|316.02|314.02|20
1725465020000|2024-09-04 15:50:20|316.52|314.52|316.37|314.37|316.52|314.52|316.32|314.32|23
1725465030000|2024-09-04 15:50:30|316.36|314.36|316.54|314.54|316.54|314.54|316.36|314.36|18
1725465040000|2024-09-04 15:50:40|316.53|314.53|316.45|314.45|316.68|314.68|316.45|314.45|23
1725465050000|2024-09-04 15:50:50|316.44|314.44|316.91|314.91|316.96|314.96|316.37|314.37|27
1725465060000|2024-09-04 15:51:00|316.92|314.92|317.14|315.14|317.14|315.14|316.82|314.82|27
1725465070000|2024-09-04 15:51:10|317.13|315.13|317.06|315.06|317.13|315.13|316.96|314.96|26
1725465080000|2024-09-04 15:51:20|317.05|315.05|316.97|314.97|317.06|315.06|316.97|314.97|20
1725465090000|2024-09-04 15:51:30|316.95|314.95|316.84|314.84|317.06|315.06|316.83|314.83|24
1725465100000|2024-09-04 15:51:40|316.83|314.83|317.17|315.17|317.18|315.18|316.64|314.64|26
1725465110000|2024-09-04 15:51:50|317.16|315.16|317.14|315.14|317.23|315.23|317.13|315.13|24
1725465120000|2024-09-04 15:52:00|317.16|315.16|317.11|315.11|317.16|315.16|317.11|315.11|20
1725465130000|2024-09-04 15:52:10|317.1|315.1|317.27|315.27|317.38|315.38|317.1|315.1|33
1725465140000|2024-09-04 15:52:20|317.28|315.28|317.73|315.73|317.83|315.83|317.23|315.23|23
1725465150000|2024-09-04 15:52:30|317.74|315.74|317.91|315.91|317.99|315.99|317.74|315.74|30
1725465160000|2024-09-04 15:52:40|317.92|315.92|317.64|315.64|317.99|315.99|317.62|315.62|28
1725465170000|2024-09-04 15:52:50|317.63|315.63|317.86|315.86|317.9|315.9|317.63|315.63|27
1725465180000|2024-09-04 15:53:00|317.94|315.94|317.53|315.53|317.94|315.94|317.53|315.53|25
1725465190000|2024-09-04 15:53:10|317.51|315.51|318.09|316.09|318.11|316.11|317.42|315.42|29
1725465200000|2024-09-04 15:53:20|318.13|316.13|318.09|316.09|318.14|316.14|318.08|316.08|14
1725465210000|2024-09-04 15:53:30|318.08|316.08|318.01|316.01|318.12|316.12|317.94|315.94|26
1725465220000|2024-09-04 15:53:40|318.03|316.03|318.08|316.08|318.1|316.1|317.96|315.96|16
1725465230000|2024-09-04 15:53:50|318.09|316.09|318|316|318.11|316.11|317.97|315.97|25
1725465240000|2024-09-04 15:54:00|318.06|316.06|317.99|315.99|318.11|316.11|317.97|315.97|20
1725465250000|2024-09-04 15:54:10|317.98|315.98|318.19|316.19|318.2|316.2|317.91|315.91|15
1725465260000|2024-09-04 15:54:20|318.21|316.21|318.41|316.41|318.6|316.6|318.21|316.21|29
1725465270000|2024-09-04 15:54:30|318.45|316.45|318.35|316.35|318.51|316.51|318.34|316.34|22
1725465280000|2024-09-04 15:54:40|318.33|316.33|318.21|316.21|318.33|316.33|318.18|316.18|25
1725465290000|2024-09-04 15:54:50|318.22|316.22|318.19|316.19|318.22|316.22|318.14|316.14|20
1725465300000|2024-09-04 15:55:00|318.05|316.05|318.21|316.21|318.43|316.43|317.93|315.93|31
1725465310000|2024-09-04 15:55:10|318.17|316.17|318.31|316.31|318.33|316.33|318.13|316.13|25
1725465320000|2024-09-04 15:55:20|318.26|316.26|318.15|316.15|318.31|316.31|318.07|316.07|20
1725465330000|2024-09-04 15:55:30|318.16|316.16|317.89|315.89|318.16|316.16|317.88|315.88|23
1725465340000|2024-09-04 15:55:40|317.88|315.88|317.74|315.74|317.88|315.88|317.74|315.74|18
1725465350000|2024-09-04 15:55:50|317.73|315.73|317.85|315.85|317.95|315.95|317.67|315.67|20
1725465360000|2024-09-04 15:56:00|317.86|315.86|317.8|315.8|318|316|317.8|315.8|12
1725465370000|2024-09-04 15:56:10|317.86|315.86|318.09|316.09|318.09|316.09|317.77|315.77|17
1725465380000|2024-09-04 15:56:20|318.08|316.08|318.14|316.14|318.2|316.2|318.04|316.04|19
1725465390000|2024-09-04 15:56:30|318.15|316.15|318.17|316.17|318.2|316.2|318.13|316.13|18
1725465400000|2024-09-04 15:56:40|318.16|316.16|317.96|315.96|318.16|316.16|317.94|315.94|15
1725465410000|2024-09-04 15:56:50|317.94|315.94|318.07|316.07|318.07|316.07|317.94|315.94|11
1725465420000|2024-09-04 15:57:00|318.06|316.06|318.18|316.18|318.19|316.19|317.97|315.97|21
1725465430000|2024-09-04 15:57:10|318.19|316.19|318.16|316.16|318.28|316.28|318.1|316.1|15
1725465440000|2024-09-04 15:57:20|318.15|316.15|318.24|316.24|318.37|316.37|318.14|316.14|17
1725465450000|2024-09-04 15:57:30|318.27|316.27|318.38|316.38|318.39|316.39|318.27|316.27|25
1725465460000|2024-09-04 15:57:40|318.37|316.37|318.4|316.4|318.42|316.42|318.35|316.35|15
1725465470000|2024-09-04 15:57:50|318.38|316.38|318.32|316.32|318.41|316.41|318.31|316.31|19
1725465480000|2024-09-04 15:58:00|318.34|316.34|318.42|316.42|318.49|316.49|318.34|316.34|25
1725465490000|2024-09-04 15:58:10|318.41|316.41|318.41|316.41|318.52|316.52|318.41|316.41|15
1725465500000|2024-09-04 15:58:20|318.37|316.37|318.35|316.35|318.39|316.39|318.35|316.35|9
1725465510000|2024-09-04 15:58:30|318.34|316.34|318.66|316.66|318.67|316.67|318.34|316.34|22
1725465520000|2024-09-04 15:58:40|318.64|316.64|318.74|316.74|318.76|316.76|318.64|316.64|26
1725465530000|2024-09-04 15:58:50|318.68|316.68|318.76|316.76|318.84|316.84|318.65|316.65|25
1725465540000|2024-09-04 15:59:00|318.74|316.74|318.67|316.67|318.75|316.75|318.66|316.66|13
1725465550000|2024-09-04 15:59:10|318.69|316.69|318.65|316.65|318.74|316.74|318.65|316.65|20
1725465560000|2024-09-04 15:59:20|318.67|316.67|318.27|316.27|318.69|316.69|318.26|316.26|17
1725465570000|2024-09-04 15:59:30|318.26|316.26|318.23|316.23|318.26|316.26|318.22|316.22|11
1725465580000|2024-09-04 15:59:40|318.2|316.2|318.06|316.06|318.2|316.2|317.98|315.98|17
1725465590000|2024-09-04 15:59:50|318.03|316.03|317.97|315.97|318.03|316.03|317.97|315.97|9
1725465600000|2024-09-04 16:00:00|317.98|315.98|318.02|316.02|318.04|316.04|317.87|315.87|24
1725465610000|2024-09-04 16:00:10|318.03|316.03|318.09|316.09|318.11|316.11|317.98|315.98|21
1725465620000|2024-09-04 16:00:20|318.1|316.1|318.03|316.03|318.16|316.16|318.03|316.03|17
1725465630000|2024-09-04 16:00:30|318.07|316.07|318.06|316.06|318.13|316.13|318.06|316.06|12
1725465640000|2024-09-04 16:00:40|318.07|316.07|318.21|316.21|318.25|316.25|318.06|316.06|24
1725465650000|2024-09-04 16:00:50|318.2|316.2|318.31|316.31|318.31|316.31|318.16|316.16|19
1725465660000|2024-09-04 16:01:00|318.3|316.3|318.25|316.25|318.59|316.59|318.25|316.25|25
1725465670000|2024-09-04 16:01:10|318.28|316.28|318.3|316.3|318.32|316.32|318.22|316.22|26
1725465680000|2024-09-04 16:01:20|318.29|316.29|318.57|316.57|318.59|316.59|318.29|316.29|26
1725465690000|2024-09-04 16:01:30|318.58|316.58|318.85|316.85|318.86|316.86|318.49|316.49|26
1725465700000|2024-09-04 16:01:40|318.86|316.86|318.72|316.72|318.89|316.89|318.72|316.72|29
1725465710000|2024-09-04 16:01:50|318.76|316.76|318.8|316.8|318.83|316.83|318.71|316.71|22
1725465720000|2024-09-04 16:02:00|318.79|316.79|318.54|316.54|318.82|316.82|318.54|316.54|26
1725465730000|2024-09-04 16:02:10|318.58|316.58|318.67|316.67|318.67|316.67|318.46|316.46|19
1725465740000|2024-09-04 16:02:20|318.68|316.68|318.66|316.66|318.81|316.81|318.66|316.66|30
1725465750000|2024-09-04 16:02:30|318.65|316.65|318.6|316.6|318.74|316.74|318.6|316.6|26
1725465760000|2024-09-04 16:02:40|318.61|316.61|318.5|316.5|318.68|316.68|318.48|316.48|19
1725465770000|2024-09-04 16:02:50|318.48|316.48|318.65|316.65|318.69|316.69|318.46|316.46|19
1725465780000|2024-09-04 16:03:00|318.63|316.63|318.87|316.87|319.03|317.03|318.57|316.57|26
1725465790000|2024-09-04 16:03:10|318.86|316.86|318.9|316.9|319|317|318.82|316.82|24
1725465800000|2024-09-04 16:03:20|318.89|316.89|318.78|316.78|318.91|316.91|318.76|316.76|24
1725465810000|2024-09-04 16:03:30|318.82|316.82|318.92|316.92|318.95|316.95|318.82|316.82|19
1725465820000|2024-09-04 16:03:40|318.85|316.85|319|317|319.09|317.09|318.85|316.85|25
1725465830000|2024-09-04 16:03:50|318.98|316.98|319.12|317.12|319.21|317.21|318.98|316.98|23
1725465840000|2024-09-04 16:04:00|319.11|317.11|318.91|316.91|319.11|317.11|318.89|316.89|23
1725465850000|2024-09-04 16:04:10|318.88|316.88|318.59|316.59|318.88|316.88|318.59|316.59|20
1725465860000|2024-09-04 16:04:20|318.58|316.58|318.31|316.31|318.63|316.63|318.31|316.31|23
1725465870000|2024-09-04 16:04:30|318.32|316.32|317.89|315.89|318.32|316.32|317.89|315.89|27
1725465880000|2024-09-04 16:04:40|317.87|315.87|317.52|315.52|317.87|315.87|317.48|315.48|25
1725465890000|2024-09-04 16:04:50|317.5|315.5|317.6|315.6|317.6|315.6|317.45|315.45|26
1725465900000|2024-09-04 16:05:00|317.68|315.68|317.53|315.53|317.69|315.69|317.47|315.47|31
1725465910000|2024-09-04 16:05:10|317.46|315.46|317.4|315.4|317.46|315.46|317.1|315.1|25
1725465920000|2024-09-04 16:05:20|317.38|315.38|317.34|315.34|317.43|315.43|317.34|315.34|24
1725465930000|2024-09-04 16:05:30|317.33|315.33|317.11|315.11|317.33|315.33|317.04|315.04|24
1725465940000|2024-09-04 16:05:40|317.09|315.09|317.01|315.01|317.09|315.09|316.98|314.98|17
1725465950000|2024-09-04 16:05:50|316.99|314.99|316.81|314.81|317.02|315.02|316.81|314.81|26
1725465960000|2024-09-04 16:06:00|316.79|314.79|317.05|315.05|317.05|315.05|316.72|314.72|24
1725465970000|2024-09-04 16:06:10|317.08|315.08|317.02|315.02|317.13|315.13|317.01|315.01|16
1725465980000|2024-09-04 16:06:20|317.03|315.03|317.31|315.31|317.36|315.36|317.03|315.03|27
1725465990000|2024-09-04 16:06:30|317.3|315.3|317.5|315.5|317.57|315.57|317.28|315.28|24
1725466000000|2024-09-04 16:06:40|317.52|315.52|317.28|315.28|317.53|315.53|317.28|315.28|19
1725466010000|2024-09-04 16:06:50|317.26|315.26|317.27|315.27|317.33|315.33|317.25|315.25|25
1725466020000|2024-09-04 16:07:00|317.28|315.28|316.88|314.88|317.29|315.29|316.87|314.87|24
1725466030000|2024-09-04 16:07:10|316.9|314.9|317.15|315.15|317.32|315.32|316.9|314.9|27
1725466040000|2024-09-04 16:07:20|317.14|315.14|317.25|315.25|317.29|315.29|317.1|315.1|24
1725466050000|2024-09-04 16:07:30|317.21|315.21|317.06|315.06|317.21|315.21|317.02|315.02|23
1725466060000|2024-09-04 16:07:40|317.07|315.07|316.99|314.99|317.07|315.07|316.96|314.96|25
1725466070000|2024-09-04 16:07:50|317|315|316.87|314.87|317|315|316.82|314.82|13
1725466080000|2024-09-04 16:08:00|316.86|314.86|316.89|314.89|316.93|314.93|316.83|314.83|22
1725466090000|2024-09-04 16:08:10|316.81|314.81|316.77|314.77|316.91|314.91|316.76|314.76|19
1725466100000|2024-09-04 16:08:20|316.76|314.76|317.03|315.03|317.03|315.03|316.73|314.73|22
1725466110000|2024-09-04 16:08:30|317.04|315.04|317.01|315.01|317.05|315.05|317|315|18
1725466120000|2024-09-04 16:08:40|317.03|315.03|316.93|314.93|317.05|315.05|316.9|314.9|19
1725466130000|2024-09-04 16:08:50|316.97|314.97|316.97|314.97|317.04|315.04|316.93|314.93|18
1725466140000|2024-09-04 16:09:00|316.96|314.96|317.02|315.02|317.04|315.04|316.84|314.84|22
1725466150000|2024-09-04 16:09:10|317.01|315.01|317.13|315.13|317.17|315.17|316.97|314.97|27
1725466160000|2024-09-04 16:09:20|317.12|315.12|317.28|315.28|317.28|315.28|317.1|315.1|17
1725466170000|2024-09-04 16:09:30|317.31|315.31|317.54|315.54|317.54|315.54|317.31|315.31|18
1725466180000|2024-09-04 16:09:40|317.55|315.55|317.52|315.52|317.57|315.57|317.5|315.5|13
1725466190000|2024-09-04 16:09:50|317.55|315.55|317.53|315.53|317.56|315.56|317.53|315.53|8
1725466200000|2024-09-04 16:10:00|317.54|315.54|317.78|315.78|317.78|315.78|317.49|315.49|20
1725466210000|2024-09-04 16:10:10|317.77|315.77|317.5|315.5|317.79|315.79|317.5|315.5|22
1725466220000|2024-09-04 16:10:20|317.51|315.51|317.23|315.23|317.51|315.51|317.23|315.23|28
1725466230000|2024-09-04 16:10:30|317.24|315.24|317.34|315.34|317.44|315.44|317.23|315.23|20
1725466240000|2024-09-04 16:10:40|317.3|315.3|317.33|315.33|317.34|315.34|317.29|315.29|16
1725466250000|2024-09-04 16:10:50|317.34|315.34|317.23|315.23|317.34|315.34|317.21|315.21|15
1725466260000|2024-09-04 16:11:00|317.21|315.21|317.22|315.22|317.24|315.24|317.19|315.19|16
1725466270000|2024-09-04 16:11:10|317.23|315.23|317.21|315.21|317.39|315.39|317.21|315.21|21
1725466280000|2024-09-04 16:11:20|317.22|315.22|317.25|315.25|317.25|315.25|317.19|315.19|5
1725466290000|2024-09-04 16:11:30|317.24|315.24|317.32|315.32|317.41|315.41|317.23|315.23|17
1725466300000|2024-09-04 16:11:40|317.29|315.29|317.19|315.19|317.35|315.35|317.19|315.19|12
1725466310000|2024-09-04 16:11:50|317.18|315.18|317.19|315.19|317.19|315.19|317.18|315.18|2
1725466320000|2024-09-04 16:12:00|317.18|315.18|317.15|315.15|317.18|315.18|317.15|315.15|3
1725466330000|2024-09-04 16:12:10|317.13|315.13|317.15|315.15|317.15|315.15|317.13|315.13|2
1725466340000|2024-09-04 16:12:20|317.14|315.14|317.1|315.1|317.14|315.14|317.1|315.1|4
1725466350000|2024-09-04 16:12:30|317.09|315.09|317.03|315.03|317.09|315.09|317.03|315.03|5
1725466360000|2024-09-04 16:12:40|316.84|314.84|316.71|314.71|316.84|314.84|316.71|314.71|10
1725466370000|2024-09-04 16:12:50|316.7|314.7|316.75|314.75|316.76|314.76|316.65|314.65|18
1725466380000|2024-09-04 16:13:00|316.76|314.76|316.73|314.73|316.76|314.76|316.73|314.73|4
1725466390000|2024-09-04 16:13:10|316.74|314.74|316.76|314.76|316.78|314.78|316.74|314.74|15
1725466400000|2024-09-04 16:13:20|316.78|314.78|316.94|314.94|316.99|314.99|316.78|314.78|14
1725466410000|2024-09-04 16:13:30|316.93|314.93|316.82|314.82|316.99|314.99|316.82|314.82|23
1725466420000|2024-09-04 16:13:40|316.83|314.83|316.72|314.72|316.83|314.83|316.71|314.71|12
1725466430000|2024-09-04 16:13:50|316.71|314.71|316.79|314.79|316.79|314.79|316.71|314.71|8
1725466440000|2024-09-04 16:14:00|316.81|314.81|316.9|314.9|316.92|314.92|316.81|314.81|24
1725466450000|2024-09-04 16:14:10|316.89|314.89|316.8|314.8|316.9|314.9|316.79|314.79|15
1725466460000|2024-09-04 16:14:20|316.81|314.81|316.89|314.89|316.89|314.89|316.81|314.81|19
1725466470000|2024-09-04 16:14:30|316.9|314.9|316.98|314.98|317.03|315.03|316.9|314.9|19
1725466480000|2024-09-04 16:14:40|316.94|314.94|317.02|315.02|317.03|315.03|316.94|314.94|15
1725466490000|2024-09-04 16:14:50|317.03|315.03|316.93|314.93|317.03|315.03|316.93|314.93|17
1725466500000|2024-09-04 16:15:00|316.92|314.92|317.02|315.02|317.04|315.04|316.89|314.89|23
1725466510000|2024-09-04 16:15:10|317.04|315.04|317.08|315.08|317.13|315.13|317.04|315.04|16
1725466520000|2024-09-04 16:15:20|317.11|315.11|317.13|315.13|317.23|315.23|317.11|315.11|20
1725466530000|2024-09-04 16:15:30|317.14|315.14|317.1|315.1|317.2|315.2|317.08|315.08|19
1725466540000|2024-09-04 16:15:40|317.11|315.11|317.07|315.07|317.13|315.13|317.07|315.07|13
1725466550000|2024-09-04 16:15:50|317.06|315.06|316.9|314.9|317.06|315.06|316.88|314.88|22
1725466560000|2024-09-04 16:16:00|316.91|314.91|317.05|315.05|317.05|315.05|316.91|314.91|14
1725466570000|2024-09-04 16:16:10|317.06|315.06|317.05|315.05|317.12|315.12|317.02|315.02|20
1725466580000|2024-09-04 16:16:20|317.03|315.03|317.03|315.03|317.22|315.22|317|315|23
1725466590000|2024-09-04 16:16:30|317.02|315.02|317.12|315.12|317.14|315.14|316.92|314.92|18
1725466600000|2024-09-04 16:16:40|317.11|315.11|317.2|315.2|317.2|315.2|317.02|315.02|23
1725466610000|2024-09-04 16:16:50|317.19|315.19|317.22|315.22|317.22|315.22|317.12|315.12|16
1725466620000|2024-09-04 16:17:00|317.23|315.23|317.61|315.61|317.61|315.61|317.23|315.23|17
1725466630000|2024-09-04 16:17:10|317.62|315.62|317.73|315.73|317.73|315.73|317.62|315.62|25
1725466640000|2024-09-04 16:17:20|317.71|315.71|317.7|315.7|317.78|315.78|317.68|315.68|22
1725466650000|2024-09-04 16:17:30|317.68|315.68|317.47|315.47|317.68|315.68|317.43|315.43|20
1725466660000|2024-09-04 16:17:40|317.46|315.46|317.77|315.77|317.78|315.78|317.45|315.45|27
1725466670000|2024-09-04 16:17:50|317.78|315.78|317.84|315.84|317.87|315.87|317.73|315.73|20
1725466680000|2024-09-04 16:18:00|317.82|315.82|318.03|316.03|318.05|316.05|317.82|315.82|24
1725466690000|2024-09-04 16:18:10|317.95|315.95|317.92|315.92|317.96|315.96|317.87|315.87|19
1725466700000|2024-09-04 16:18:20|317.89|315.89|318.15|316.15|318.18|316.18|317.87|315.87|22
1725466710000|2024-09-04 16:18:30|318.14|316.14|317.87|315.87|318.17|316.17|317.87|315.87|26
1725466720000|2024-09-04 16:18:40|317.89|315.89|317.89|315.89|317.93|315.93|317.88|315.88|21
1725466730000|2024-09-04 16:18:50|317.91|315.91|317.93|315.93|318.02|316.02|317.91|315.91|19
1725466740000|2024-09-04 16:19:00|317.94|315.94|318.12|316.12|318.16|316.16|317.91|315.91|27
1725466750000|2024-09-04 16:19:10|318.15|316.15|318.02|316.02|318.17|316.17|318.01|316.01|22
1725466760000|2024-09-04 16:19:20|317.99|315.99|318.16|316.16|318.18|316.18|317.98|315.98|19
1725466770000|2024-09-04 16:19:30|318.14|316.14|318.33|316.33|318.33|316.33|318.1|316.1|25
1725466780000|2024-09-04 16:19:40|318.34|316.34|318.36|316.36|318.38|316.38|318.32|316.32|20
1725466790000|2024-09-04 16:19:50|318.37|316.37|318.32|316.32|318.37|316.37|318.29|316.29|13
1725466800000|2024-09-04 16:20:00|318.33|316.33|318.32|316.32|318.39|316.39|318.24|316.24|19
1725466810000|2024-09-04 16:20:10|318.33|316.33|318.52|316.52|318.53|316.53|318.33|316.33|21
1725466820000|2024-09-04 16:20:20|318.51|316.51|318.55|316.55|318.74|316.74|318.51|316.51|19
1725466830000|2024-09-04 16:20:30|318.56|316.56|318.8|316.8|318.8|316.8|318.56|316.56|28
1725466840000|2024-09-04 16:20:40|318.82|316.82|318.88|316.88|318.94|316.94|318.82|316.82|17
1725466850000|2024-09-04 16:20:50|318.89|316.89|319.74|317.74|319.86|317.86|318.88|316.88|29
1725466860000|2024-09-04 16:21:00|319.73|317.73|319.86|317.86|320.1|318.1|319.73|317.73|22
1725466870000|2024-09-04 16:21:10|319.84|317.84|319.76|317.76|319.87|317.87|319.66|317.66|20
1725466880000|2024-09-04 16:21:20|319.73|317.73|319.57|317.57|319.73|317.73|319.57|317.57|14
1725466890000|2024-09-04 16:21:30|319.55|317.55|319.12|317.12|319.57|317.57|319.12|317.12|23
1725466900000|2024-09-04 16:21:40|319.1|317.1|318.89|316.89|319.1|317.1|318.88|316.88|31
1725466910000|2024-09-04 16:21:50|318.88|316.88|318.99|316.99|319|317|318.88|316.88|27
1725466920000|2024-09-04 16:22:00|318.96|316.96|318.94|316.94|318.98|316.98|318.68|316.68|27
1725466930000|2024-09-04 16:22:10|318.93|316.93|319.18|317.18|319.37|317.37|318.84|316.84|34
1725466940000|2024-09-04 16:22:20|319.17|317.17|319.1|317.1|319.33|317.33|319.05|317.05|28
1725466950000|2024-09-04 16:22:30|319.07|317.07|319.07|317.07|319.1|317.1|318.96|316.96|26
1725466960000|2024-09-04 16:22:40|319.12|317.12|319.01|317.01|319.19|317.19|318.97|316.97|24
1725466970000|2024-09-04 16:22:50|318.96|316.96|319.01|317.01|319.01|317.01|318.86|316.86|15
1725466980000|2024-09-04 16:23:00|318.96|316.96|319|317|319.12|317.12|318.91|316.91|21
1725466990000|2024-09-04 16:23:10|318.98|316.98|319.1|317.1|319.14|317.14|318.98|316.98|17
1725467000000|2024-09-04 16:23:20|319.09|317.09|319.1|317.1|319.17|317.17|319.03|317.03|28
1725467010000|2024-09-04 16:23:30|319.09|317.09|319.33|317.33|319.34|317.34|319.05|317.05|26
1725467020000|2024-09-04 16:23:40|319.32|317.32|319.21|317.21|319.32|317.32|319.17|317.17|19
1725467030000|2024-09-04 16:23:50|319.2|317.2|319.06|317.06|319.2|317.2|319.01|317.01|20
1725467040000|2024-09-04 16:24:00|319.03|317.03|319.16|317.16|319.24|317.24|318.94|316.94|31
1725467050000|2024-09-04 16:24:10|319.2|317.2|319.15|317.15|319.24|317.24|319.04|317.04|27
1725467060000|2024-09-04 16:24:20|319.19|317.19|319.09|317.09|319.33|317.33|319.08|317.08|29
1725467070000|2024-09-04 16:24:30|319.07|317.07|318.99|316.99|319.12|317.12|318.94|316.94|27
1725467080000|2024-09-04 16:24:40|319.01|317.01|319.2|317.2|319.25|317.25|318.97|316.97|20
1725467090000|2024-09-04 16:24:50|319.26|317.26|319.26|317.26|319.33|317.33|319.17|317.17|29
1725467100000|2024-09-04 16:25:00|319.22|317.22|319.3|317.3|319.34|317.34|319.22|317.22|23
1725467110000|2024-09-04 16:25:10|319.31|317.31|319.3|317.3|319.37|317.37|319.25|317.25|25
1725467120000|2024-09-04 16:25:20|319.31|317.31|319.25|317.25|319.36|317.36|319.19|317.19|22
1725467130000|2024-09-04 16:25:30|319.22|317.22|319.29|317.29|319.34|317.34|319.13|317.13|26
1725467140000|2024-09-04 16:25:40|319.28|317.28|319.26|317.26|319.3|317.3|319.19|317.19|26
1725467150000|2024-09-04 16:25:50|319.27|317.27|319.33|317.33|319.35|317.35|319.26|317.26|14
1725467160000|2024-09-04 16:26:00|319.35|317.35|319.58|317.58|319.6|317.6|319.35|317.35|28
1725467170000|2024-09-04 16:26:10|319.59|317.59|319.73|317.73|319.79|317.79|319.52|317.52|30
1725467180000|2024-09-04 16:26:20|319.74|317.74|319.76|317.76|319.79|317.79|319.68|317.68|19
1725467190000|2024-09-04 16:26:30|319.77|317.77|319.74|317.74|319.8|317.8|319.7|317.7|22
1725467200000|2024-09-04 16:26:40|319.75|317.75|319.44|317.44|319.75|317.75|319.41|317.41|22
1725467210000|2024-09-04 16:26:50|319.42|317.42|319.31|317.31|319.45|317.45|319.31|317.31|18
1725467220000|2024-09-04 16:27:00|319.32|317.32|319.51|317.51|319.52|317.52|319.3|317.3|24
1725467230000|2024-09-04 16:27:10|319.48|317.48|319.58|317.58|319.58|317.58|319.47|317.47|18
1725467240000|2024-09-04 16:27:20|319.59|317.59|319.54|317.54|319.59|317.59|319.48|317.48|16
1725467250000|2024-09-04 16:27:30|319.53|317.53|319.62|317.62|319.7|317.7|319.49|317.49|23
1725467260000|2024-09-04 16:27:40|319.6|317.6|319.55|317.55|319.61|317.61|319.54|317.54|20
1725467270000|2024-09-04 16:27:50|319.57|317.57|319.53|317.53|319.58|317.58|319.53|317.53|16
1725467280000|2024-09-04 16:28:00|319.48|317.48|319.26|317.26|319.55|317.55|319.25|317.25|21
1725467290000|2024-09-04 16:28:10|319.27|317.27|319.34|317.34|319.38|317.38|319.27|317.27|19
1725467300000|2024-09-04 16:28:20|319.35|317.35|319.49|317.49|319.54|317.54|319.35|317.35|21
1725467310000|2024-09-04 16:28:30|319.48|317.48|319.48|317.48|319.5|317.5|319.45|317.45|14
1725467320000|2024-09-04 16:28:40|319.47|317.47|319.24|317.24|319.47|317.47|319.23|317.23|19
1725467330000|2024-09-04 16:28:50|319.23|317.23|319.29|317.29|319.29|317.29|319.23|317.23|18
1725467340000|2024-09-04 16:29:00|319.28|317.28|319.15|317.15|319.28|317.28|319.1|317.1|12
1725467350000|2024-09-04 16:29:10|319.14|317.14|319.14|317.14|319.18|317.18|319.14|317.14|15
1725467360000|2024-09-04 16:29:20|319.13|317.13|319.01|317.01|319.13|317.13|318.99|316.99|17
1725467370000|2024-09-04 16:29:30|319|317|318.99|316.99|319.03|317.03|318.97|316.97|20
1725467380000|2024-09-04 16:29:40|319|317|318.99|316.99|319.02|317.02|318.99|316.99|8
1725467390000|2024-09-04 16:29:50|318.98|316.98|319.11|317.11|319.12|317.12|318.98|316.98|14
1725467400000|2024-09-04 16:30:00|319.1|317.1|319.21|317.21|319.21|317.21|319.05|317.05|23
1725467410000|2024-09-04 16:30:10|319.22|317.22|319.26|317.26|319.32|317.32|319.22|317.22|15
1725467420000|2024-09-04 16:30:20|319.27|317.27|319.32|317.32|319.33|317.33|319.23|317.23|22
1725467430000|2024-09-04 16:30:30|319.31|317.31|319.31|317.31|319.32|317.32|319.25|317.25|19
1725467440000|2024-09-04 16:30:40|319.3|317.3|319.3|317.3|319.33|317.33|319.23|317.23|22
1725467450000|2024-09-04 16:30:50|319.31|317.31|319.31|317.31|319.33|317.33|319.3|317.3|9
1725467460000|2024-09-04 16:31:00|319.34|317.34|319.3|317.3|319.36|317.36|319.3|317.3|11
1725467470000|2024-09-04 16:31:10|319.31|317.31|319.68|317.68|319.68|317.68|319.31|317.31|16
1725467480000|2024-09-04 16:31:20|319.74|317.74|319.86|317.86|320.01|318.01|319.74|317.74|27
1725467490000|2024-09-04 16:31:30|319.84|317.84|320.02|318.02|320.02|318.02|319.84|317.84|23
1725467500000|2024-09-04 16:31:40|320|318|319.71|317.71|320|318|319.69|317.69|23
1725467510000|2024-09-04 16:31:50|319.73|317.73|319.83|317.83|319.83|317.83|319.7|317.7|24
1725467520000|2024-09-04 16:32:00|319.84|317.84|320.04|318.04|320.04|318.04|319.82|317.82|22
1725467530000|2024-09-04 16:32:10|320.02|318.02|320.04|318.04|320.1|318.1|319.87|317.87|21
1725467540000|2024-09-04 16:32:20|320.06|318.06|320.04|318.04|320.13|318.13|320.03|318.03|20
1725467550000|2024-09-04 16:32:30|319.99|317.99|320.12|318.12|320.13|318.13|319.99|317.99|7
1725467560000|2024-09-04 16:32:40|320.13|318.13|320.18|318.18|320.19|318.19|320.13|318.13|17
1725467570000|2024-09-04 16:32:50|320.17|318.17|320.13|318.13|320.17|318.17|320.1|318.1|9
1725467580000|2024-09-04 16:33:00|320.17|318.17|320.17|318.17|320.22|318.22|320.13|318.13|14
1725467590000|2024-09-04 16:33:10|320.13|318.13|320.14|318.14|320.15|318.15|320.1|318.1|16
1725467600000|2024-09-04 16:33:20|320.15|318.15|320.17|318.17|320.19|318.19|320.15|318.15|6
1725467610000|2024-09-04 16:33:30|320.18|318.18|320.22|318.22|320.22|318.22|320.17|318.17|10
1725467620000|2024-09-04 16:33:40|320.23|318.23|320.39|318.39|320.44|318.44|320.22|318.22|18
1725467630000|2024-09-04 16:33:50|320.42|318.42|320.39|318.39|320.42|318.42|320.39|318.39|4
1725467640000|2024-09-04 16:34:00|320.38|318.38|320.05|318.05|320.39|318.39|320.05|318.05|13
1725467650000|2024-09-04 16:34:10|320.04|318.04|319.96|317.96|320.07|318.07|319.96|317.96|14
1725467660000|2024-09-04 16:34:20|319.99|317.99|319.86|317.86|320.02|318.02|319.86|317.86|18
1725467670000|2024-09-04 16:34:30|319.84|317.84|319.79|317.79|319.84|317.84|319.74|317.74|26
1725467680000|2024-09-04 16:34:40|319.77|317.77|319.79|317.79|319.81|317.81|319.72|317.72|15
1725467690000|2024-09-04 16:34:50|319.77|317.77|319.78|317.78|319.8|317.8|319.75|317.75|15
1725467700000|2024-09-04 16:35:00|319.8|317.8|319.48|317.48|319.8|317.8|319.39|317.39|25
1725467710000|2024-09-04 16:35:10|319.46|317.46|319.67|317.67|319.67|317.67|319.46|317.46|27
1725467720000|2024-09-04 16:35:20|319.69|317.69|319.74|317.74|319.78|317.78|319.63|317.63|26
1725467730000|2024-09-04 16:35:30|319.7|317.7|319.86|317.86|319.86|317.86|319.7|317.7|23
1725467740000|2024-09-04 16:35:40|319.85|317.85|319.82|317.82|319.86|317.86|319.78|317.78|18
1725467750000|2024-09-04 16:35:50|319.81|317.81|319.45|317.45|319.81|317.81|319.45|317.45|16
1725467760000|2024-09-04 16:36:00|319.46|317.46|319.51|317.51|319.54|317.54|319.45|317.45|21
1725467770000|2024-09-04 16:36:10|319.52|317.52|319.51|317.51|319.53|317.53|319.47|317.47|6
1725467780000|2024-09-04 16:36:20|319.5|317.5|319.09|317.09|319.5|317.5|319.08|317.08|15
1725467790000|2024-09-04 16:36:30|319.08|317.08|319.2|317.2|319.25|317.25|319.08|317.08|22
1725467800000|2024-09-04 16:36:40|319.21|317.21|319.33|317.33|319.36|317.36|319.21|317.21|17
1725467810000|2024-09-04 16:36:50|319.32|317.32|319.29|317.29|319.32|317.32|319.23|317.23|17
1725467820000|2024-09-04 16:37:00|319.33|317.33|319.38|317.38|319.45|317.45|319.33|317.33|27
1725467830000|2024-09-04 16:37:10|319.35|317.35|319.35|317.35|319.42|317.42|319.32|317.32|19
1725467840000|2024-09-04 16:37:20|319.34|317.34|319.33|317.33|319.37|317.37|319.22|317.22|25
1725467850000|2024-09-04 16:37:30|319.31|317.31|319.4|317.4|319.45|317.45|319.31|317.31|26
1725467860000|2024-09-04 16:37:40|319.42|317.42|319.33|317.33|319.42|317.42|319.31|317.31|15
1725467870000|2024-09-04 16:37:50|319.32|317.32|319.33|317.33|319.37|317.37|319.29|317.29|17
1725467880000|2024-09-04 16:38:00|319.32|317.32|319.07|317.07|319.33|317.33|319.07|317.07|16
1725467890000|2024-09-04 16:38:10|319.09|317.09|319.19|317.19|319.19|317.19|319.05|317.05|24
1725467900000|2024-09-04 16:38:20|319.21|317.21|319.54|317.54|319.54|317.54|319.21|317.21|15
1725467910000|2024-09-04 16:38:30|319.56|317.56|319.52|317.52|319.58|317.58|319.52|317.52|8
1725467920000|2024-09-04 16:38:40|319.5|317.5|319.47|317.47|319.52|317.52|319.47|317.47|4
1725467930000|2024-09-04 16:38:50|319.5|317.5|319.51|317.51|319.52|317.52|319.47|317.47|10
1725467940000|2024-09-04 16:39:00|319.49|317.49|319.44|317.44|319.49|317.49|319.44|317.44|3
1725467950000|2024-09-04 16:39:10|319.31|317.31|319.16|317.16|319.31|317.31|319.16|317.16|24
1725467960000|2024-09-04 16:39:20|319.14|317.14|319.1|317.1|319.15|317.15|319.09|317.09|14
1725467970000|2024-09-04 16:39:30|319.09|317.09|318.97|316.97|319.09|317.09|318.96|316.96|13
1725467980000|2024-09-04 16:39:40|318.96|316.96|318.98|316.98|318.98|316.98|318.96|316.96|8
1725467990000|2024-09-04 16:39:50|318.97|316.97|318.95|316.95|318.97|316.97|318.95|316.95|2
1725468000000|2024-09-04 16:40:00|318.96|316.96|319.07|317.07|319.07|317.07|318.79|316.79|23
1725468010000|2024-09-04 16:40:10|319.08|317.08|319.17|317.17|319.21|317.21|319.07|317.07|11
1725468020000|2024-09-04 16:40:20|319.15|317.15|319.1|317.1|319.16|317.16|319.09|317.09|16
1725468030000|2024-09-04 16:40:30|319.12|317.12|319.27|317.27|319.27|317.27|319.12|317.12|15
1725468040000|2024-09-04 16:40:40|319.23|317.23|319.22|317.22|319.27|317.27|319.21|317.21|16
1725468050000|2024-09-04 16:40:50|319.21|317.21|319.17|317.17|319.21|317.21|319.12|317.12|12
1725468060000|2024-09-04 16:41:00|319.18|317.18|319|317|319.18|317.18|319|317|14
1725468070000|2024-09-04 16:41:10|318.99|316.99|318.99|316.99|319.01|317.01|318.99|316.99|6
1725468080000|2024-09-04 16:41:20|318.98|316.98|318.87|316.87|318.98|316.98|318.83|316.83|22
1725468090000|2024-09-04 16:41:30|318.89|316.89|318.94|316.94|318.94|316.94|318.86|316.86|12
1725468100000|2024-09-04 16:41:40|318.95|316.95|318.97|316.97|319.01|317.01|318.95|316.95|13
1725468110000|2024-09-04 16:41:50|318.95|316.95|319|317|319.01|317.01|318.95|316.95|15
1725468120000|2024-09-04 16:42:00|319.01|317.01|319.11|317.11|319.13|317.13|318.99|316.99|23
1725468130000|2024-09-04 16:42:10|319.12|317.12|319.01|317.01|319.15|317.15|319|317|13
1725468140000|2024-09-04 16:42:20|319.02|317.02|319.09|317.09|319.14|317.14|319.02|317.02|15
1725468150000|2024-09-04 16:42:30|319.08|317.08|319.04|317.04|319.08|317.08|319.04|317.04|10
1725468160000|2024-09-04 16:42:40|319.03|317.03|318.83|316.83|319.03|317.03|318.79|316.79|19
1725468170000|2024-09-04 16:42:50|318.84|316.84|318.87|316.87|318.89|316.89|318.83|316.83|17
1725468180000|2024-09-04 16:43:00|318.86|316.86|318.85|316.85|318.86|316.86|318.74|316.74|21
1725468190000|2024-09-04 16:43:10|318.83|316.83|318.92|316.92|318.92|316.92|318.79|316.79|17
1725468200000|2024-09-04 16:43:20|318.89|316.89|318.92|316.92|318.96|316.96|318.88|316.88|25
1725468210000|2024-09-04 16:43:30|318.91|316.91|318.88|316.88|318.91|316.91|318.86|316.86|15
1725468220000|2024-09-04 16:43:40|318.89|316.89|318.89|316.89|318.89|316.89|318.88|316.88|3
1725468230000|2024-09-04 16:43:50|318.87|316.87|318.83|316.83|318.87|316.87|318.78|316.78|13
1725468240000|2024-09-04 16:44:00|318.82|316.82|318.59|316.59|318.82|316.82|318.59|316.59|20
1725468250000|2024-09-04 16:44:10|318.62|316.62|318.58|316.58|318.62|316.62|318.56|316.56|16
1725468260000|2024-09-04 16:44:20|318.59|316.59|318.62|316.62|318.64|316.64|318.58|316.58|17
1725468270000|2024-09-04 16:44:30|318.61|316.61|318.84|316.84|318.84|316.84|318.61|316.61|24
1725468280000|2024-09-04 16:44:40|318.83|316.83|318.82|316.82|318.85|316.85|318.75|316.75|27
1725468290000|2024-09-04 16:44:50|318.8|316.8|318.86|316.86|318.9|316.9|318.75|316.75|24
1725468300000|2024-09-04 16:45:00|318.85|316.85|318.9|316.9|318.94|316.94|318.85|316.85|17
1725468310000|2024-09-04 16:45:10|318.91|316.91|318.96|316.96|318.96|316.96|318.9|316.9|10
1725468320000|2024-09-04 16:45:20|318.99|316.99|318.99|316.99|319.08|317.08|318.99|316.99|8
1725468330000|2024-09-04 16:45:30|318.9|316.9|318.9|316.9|318.97|316.97|318.87|316.87|20
1725468340000|2024-09-04 16:45:40|318.89|316.89|318.88|316.88|318.98|316.98|318.86|316.86|29
1725468350000|2024-09-04 16:45:50|318.89|316.89|318.8|316.8|318.92|316.92|318.79|316.79|16
1725468360000|2024-09-04 16:46:00|318.81|316.81|318.8|316.8|318.86|316.86|318.7|316.7|27
1725468370000|2024-09-04 16:46:10|318.81|316.81|318.71|316.71|318.81|316.81|318.63|316.63|25
1725468380000|2024-09-04 16:46:20|318.69|316.69|318.61|316.61|318.69|316.69|318.45|316.45|26
1725468390000|2024-09-04 16:46:30|318.6|316.6|318.7|316.7|318.7|316.7|318.6|316.6|23
1725468400000|2024-09-04 16:46:40|318.69|316.69|318.8|316.8|318.8|316.8|318.64|316.64|22
1725468410000|2024-09-04 16:46:50|318.95|316.95|319.01|317.01|319.02|317.02|318.95|316.95|24
1725468420000|2024-09-04 16:47:00|319.02|317.02|319.08|317.08|319.11|317.11|319.02|317.02|17
1725468430000|2024-09-04 16:47:10|319.06|317.06|319.26|317.26|319.29|317.29|319.06|317.06|6
1725468440000|2024-09-04 16:47:20|319.27|317.27|319.33|317.33|319.33|317.33|319.26|317.26|3
1725468450000|2024-09-04 16:47:30|319.3|317.3|319.28|317.28|319.3|317.3|319.26|317.26|4
1725468460000|2024-09-04 16:47:40|319.26|317.26|319.52|317.52|319.52|317.52|319.26|317.26|10
1725468470000|2024-09-04 16:47:50|319.56|317.56|319.66|317.66|319.69|317.69|319.51|317.51|28
1725468490000|2024-09-04 16:48:10|319.57|317.57|319.57|317.57|319.57|317.57|319.53|317.53|8
1725468500000|2024-09-04 16:48:20|319.58|317.58|319.52|317.52|319.62|317.62|319.47|317.47|27
1725468510000|2024-09-04 16:48:30|319.51|317.51|319.45|317.45|319.63|317.63|319.45|317.45|16
1725468520000|2024-09-04 16:48:40|319.44|317.44|319.29|317.29|319.44|317.44|319.29|317.29|7
1725468530000|2024-09-04 16:48:50|319.3|317.3|319.38|317.38|319.38|317.38|319.3|317.3|18
1725468540000|2024-09-04 16:49:00|319.35|317.35|319.06|317.06|319.35|317.35|319.04|317.04|17
1725468550000|2024-09-04 16:49:10|319.07|317.07|319.04|317.04|319.07|317.07|319.03|317.03|7
1725468560000|2024-09-04 16:49:20|319.03|317.03|319.14|317.14|319.14|317.14|319.02|317.02|14
1725468570000|2024-09-04 16:49:30|319.19|317.19|319.04|317.04|319.19|317.19|319.03|317.03|16
1725468580000|2024-09-04 16:49:40|319.03|317.03|319.02|317.02|319.03|317.03|319.01|317.01|4
1725468590000|2024-09-04 16:49:50|319.03|317.03|319.05|317.05|319.09|317.09|319.03|317.03|18
1725468600000|2024-09-04 16:50:00|319.04|317.04|319.01|317.01|319.05|317.05|318.97|316.97|8
1725468610000|2024-09-04 16:50:10|319.02|317.02|319.02|317.02|319.04|317.04|319.02|317.02|3
1725468620000|2024-09-04 16:50:20|318.97|316.97|318.97|316.97|318.97|316.97|318.97|316.97|1
1725468650000|2024-09-04 16:50:50|318.89|316.89|318.85|316.85|318.89|316.89|318.85|316.85|2
1725468660000|2024-09-04 16:51:00|318.81|316.81|319|317|319|317|318.77|316.77|21
1725468670000|2024-09-04 16:51:10|319.01|317.01|319.02|317.02|319.03|317.03|318.97|316.97|19
1725468680000|2024-09-04 16:51:20|319.01|317.01|319.12|317.12|319.15|317.15|319.01|317.01|21
1725468690000|2024-09-04 16:51:30|319.11|317.11|319.14|317.14|319.14|317.14|318.99|316.99|14
1725468700000|2024-09-04 16:51:40|319.13|317.13|319.01|317.01|319.13|317.13|319.01|317.01|10
1725468710000|2024-09-04 16:51:50|318.99|316.99|319.18|317.18|319.23|317.23|318.98|316.98|17
1725468720000|2024-09-04 16:52:00|319.22|317.22|319.12|317.12|319.29|317.29|319.12|317.12|18
1725468730000|2024-09-04 16:52:10|319.13|317.13|319.16|317.16|319.24|317.24|319.11|317.11|21
1725468740000|2024-09-04 16:52:20|319.15|317.15|319.44|317.44|319.44|317.44|319.15|317.15|13
1725468750000|2024-09-04 16:52:30|319.46|317.46|319.5|317.5|319.51|317.51|319.43|317.43|18
1725468760000|2024-09-04 16:52:40|319.48|317.48|319.57|317.57|319.57|317.57|319.44|317.44|18
1725468770000|2024-09-04 16:52:50|319.56|317.56|319.61|317.61|319.62|317.62|319.56|317.56|7
1725468780000|2024-09-04 16:53:00|319.6|317.6|319.49|317.49|319.6|317.6|319.49|317.49|13
1725468790000|2024-09-04 16:53:10|319.45|317.45|319.32|317.32|319.45|317.45|319.32|317.32|15
1725468800000|2024-09-04 16:53:20|319.31|317.31|319.34|317.34|319.41|317.41|319.31|317.31|13
1725468810000|2024-09-04 16:53:30|319.35|317.35|319.33|317.33|319.38|317.38|319.32|317.32|18
1725468820000|2024-09-04 16:53:40|319.35|317.35|319.31|317.31|319.38|317.38|319.28|317.28|18
1725468830000|2024-09-04 16:53:50|319.29|317.29|319.32|317.32|319.34|317.34|319.28|317.28|15
1725468840000|2024-09-04 16:54:00|319.31|317.31|319.24|317.24|319.34|317.34|319.16|317.16|21
1725468850000|2024-09-04 16:54:10|319.23|317.23|319.2|317.2|319.23|317.23|319.17|317.17|15
1725468860000|2024-09-04 16:54:20|319.18|317.18|319.08|317.08|319.19|317.19|319.08|317.08|17
1725468870000|2024-09-04 16:54:30|319.1|317.1|319.07|317.07|319.16|317.16|319.04|317.04|13
1725468880000|2024-09-04 16:54:40|319.09|317.09|319.62|317.62|319.62|317.62|319.09|317.09|18
1725468890000|2024-09-04 16:54:50|319.64|317.64|319.55|317.55|319.77|317.77|319.52|317.52|23
1725468900000|2024-09-04 16:55:00|319.51|317.51|319.4|317.4|319.51|317.51|319.3|317.3|21
1725468910000|2024-09-04 16:55:10|319.41|317.41|319.42|317.42|319.44|317.44|319.34|317.34|18
1725468920000|2024-09-04 16:55:20|319.4|317.4|319.45|317.45|319.56|317.56|319.4|317.4|17
1725468930000|2024-09-04 16:55:30|319.47|317.47|319.39|317.39|319.5|317.5|319.39|317.39|12
1725468940000|2024-09-04 16:55:40|319.37|317.37|319.44|317.44|319.45|317.45|319.37|317.37|14
1725468950000|2024-09-04 16:55:50|319.45|317.45|319.39|317.39|319.45|317.45|319.37|317.37|21
1725468960000|2024-09-04 16:56:00|319.41|317.41|319.54|317.54|319.54|317.54|319.41|317.41|11
1725468970000|2024-09-04 16:56:10|319.53|317.53|319.51|317.51|319.53|317.53|319.48|317.48|15
1725468980000|2024-09-04 16:56:20|319.52|317.52|319.53|317.53|319.56|317.56|319.52|317.52|6
1725468990000|2024-09-04 16:56:30|319.54|317.54|319.51|317.51|319.57|317.57|319.49|317.49|16
1725469000000|2024-09-04 16:56:40|319.52|317.52|319.4|317.4|319.57|317.57|319.39|317.39|14
1725469010000|2024-09-04 16:56:50|319.41|317.41|319.32|317.32|319.45|317.45|319.3|317.3|18
1725469020000|2024-09-04 16:57:00|319.31|317.31|319.23|317.23|319.31|317.31|319.19|317.19|16
1725469030000|2024-09-04 16:57:10|319.22|317.22|319.23|317.23|319.25|317.25|319.22|317.22|9
1725469040000|2024-09-04 16:57:20|319.22|317.22|319.33|317.33|319.34|317.34|319.22|317.22|18
1725469050000|2024-09-04 16:57:30|319.34|317.34|319.31|317.31|319.34|317.34|319.3|317.3|20
1725469060000|2024-09-04 16:57:40|319.32|317.32|319.33|317.33|319.33|317.33|319.3|317.3|16
1725469070000|2024-09-04 16:57:50|319.32|317.32|319.32|317.32|319.34|317.34|319.31|317.31|9
1725469080000|2024-09-04 16:58:00|319.29|317.29|319.26|317.26|319.3|317.3|319.22|317.22|21
1725469090000|2024-09-04 16:58:10|319.27|317.27|319.24|317.24|319.27|317.27|319.23|317.23|9
1725469100000|2024-09-04 16:58:20|319.22|317.22|319.27|317.27|319.27|317.27|319.21|317.21|13
1725469110000|2024-09-04 16:58:30|319.32|317.32|319.4|317.4|319.4|317.4|319.32|317.32|18
1725469120000|2024-09-04 16:58:40|319.43|317.43|319.51|317.51|319.53|317.53|319.43|317.43|11
1725469130000|2024-09-04 16:58:50|319.52|317.52|319.48|317.48|319.52|317.52|319.46|317.46|16
1725469140000|2024-09-04 16:59:00|319.49|317.49|319.47|317.47|319.52|317.52|319.43|317.43|15
1725469150000|2024-09-04 16:59:10|319.46|317.46|319.51|317.51|319.51|317.51|319.45|317.45|4
1725469160000|2024-09-04 16:59:20|319.5|317.5|319.51|317.51|319.53|317.53|319.46|317.46|15
1725469170000|2024-09-04 16:59:30|319.54|317.54|319.57|317.57|319.62|317.62|319.54|317.54|14
1725469180000|2024-09-04 16:59:40|319.56|317.56|319.52|317.52|319.56|317.56|319.51|317.51|14
1725469190000|2024-09-04 16:59:50|319.49|317.49|319.53|317.53|319.53|317.53|319.46|317.46|15
1725469200000|2024-09-04 17:00:00|319.5|317.5|319.6|317.6|319.76|317.76|319.5|317.5|29
1725469210000|2024-09-04 17:00:10|319.61|317.61|319.78|317.78|319.78|317.78|319.61|317.61|16
1725469220000|2024-09-04 17:00:20|319.77|317.77|319.91|317.91|319.93|317.93|319.77|317.77|23
1725469230000|2024-09-04 17:00:30|319.86|317.86|319.91|317.91|319.93|317.93|319.83|317.83|15
1725469240000|2024-09-04 17:00:40|319.9|317.9|319.75|317.75|319.9|317.9|319.71|317.71|19
1725469250000|2024-09-04 17:00:50|319.73|317.73|319.73|317.73|319.81|317.81|319.73|317.73|20
1725469260000|2024-09-04 17:01:00|319.75|317.75|319.65|317.65|319.76|317.76|319.65|317.65|26
1725469270000|2024-09-04 17:01:10|319.63|317.63|319.79|317.79|319.8|317.8|319.63|317.63|21
1725469280000|2024-09-04 17:01:20|319.76|317.76|319.74|317.74|319.86|317.86|319.72|317.72|16
1725469290000|2024-09-04 17:01:30|319.75|317.75|319.54|317.54|319.76|317.76|319.54|317.54|11
1725469300000|2024-09-04 17:01:40|319.52|317.52|319.5|317.5|319.52|317.52|319.45|317.45|13
1725469310000|2024-09-04 17:01:50|319.51|317.51|319.53|317.53|319.53|317.53|319.45|317.45|21
1725469320000|2024-09-04 17:02:00|319.52|317.52|319.38|317.38|319.53|317.53|319.37|317.37|18
1725469330000|2024-09-04 17:02:10|319.39|317.39|319.36|317.36|319.4|317.4|319.29|317.29|18
1725469340000|2024-09-04 17:02:20|319.34|317.34|319.43|317.43|319.43|317.43|319.32|317.32|18
1725469350000|2024-09-04 17:02:30|319.4|317.4|319.39|317.39|319.47|317.47|319.36|317.36|19
1725469360000|2024-09-04 17:02:40|319.4|317.4|319.44|317.44|319.44|317.44|319.39|317.39|17
1725469370000|2024-09-04 17:02:50|319.42|317.42|319.35|317.35|319.42|317.42|319.32|317.32|17
1725469380000|2024-09-04 17:03:00|319.33|317.33|319.32|317.32|319.35|317.35|319.31|317.31|15
1725469390000|2024-09-04 17:03:10|319.33|317.33|319.4|317.4|319.41|317.41|319.32|317.32|10
1725469400000|2024-09-04 17:03:20|319.41|317.41|319.38|317.38|319.44|317.44|319.38|317.38|13
1725469410000|2024-09-04 17:03:30|319.37|317.37|319.26|317.26|319.37|317.37|319.2|317.2|16
1725469420000|2024-09-04 17:03:40|319.25|317.25|319.27|317.27|319.27|317.27|319.18|317.18|22
1725469430000|2024-09-04 17:03:50|319.25|317.25|319.25|317.25|319.35|317.35|319.24|317.24|13
1725469440000|2024-09-04 17:04:00|319.23|317.23|319.05|317.05|319.23|317.23|319.05|317.05|11
1725469450000|2024-09-04 17:04:10|319.07|317.07|319.25|317.25|319.28|317.28|319.02|317.02|22
1725469460000|2024-09-04 17:04:20|319.24|317.24|319.38|317.38|319.39|317.39|319.22|317.22|18
1725469470000|2024-09-04 17:04:30|319.39|317.39|319.38|317.38|319.39|317.39|319.35|317.35|10
1725469480000|2024-09-04 17:04:40|319.39|317.39|319.37|317.37|319.42|317.42|319.34|317.34|20
1725469490000|2024-09-04 17:04:50|319.36|317.36|319.42|317.42|319.43|317.43|319.34|317.34|14
1725469500000|2024-09-04 17:05:00|319.39|317.39|319.35|317.35|319.46|317.46|319.32|317.32|25
1725469510000|2024-09-04 17:05:10|319.34|317.34|319.29|317.29|319.34|317.34|319.22|317.22|17
1725469520000|2024-09-04 17:05:20|319.28|317.28|319.48|317.48|319.51|317.51|319.28|317.28|21
1725469530000|2024-09-04 17:05:30|319.49|317.49|319.35|317.35|319.49|317.49|319.35|317.35|10
1725469540000|2024-09-04 17:05:40|319.34|317.34|319.29|317.29|319.38|317.38|319.29|317.29|15
1725469550000|2024-09-04 17:05:50|319.26|317.26|319.34|317.34|319.34|317.34|319.25|317.25|9
1725469560000|2024-09-04 17:06:00|319.33|317.33|319.36|317.36|319.48|317.48|319.3|317.3|21
1725469570000|2024-09-04 17:06:10|319.4|317.4|319.41|317.41|319.42|317.42|319.33|317.33|18
1725469580000|2024-09-04 17:06:20|319.43|317.43|319.49|317.49|319.49|317.49|319.43|317.43|11
1725469590000|2024-09-04 17:06:30|319.48|317.48|319.46|317.46|319.52|317.52|319.43|317.43|16
1725469600000|2024-09-04 17:06:40|319.45|317.45|319.51|317.51|319.52|317.52|319.41|317.41|16
1725469610000|2024-09-04 17:06:50|319.5|317.5|319.43|317.43|319.5|317.5|319.41|317.41|10
1725469620000|2024-09-04 17:07:00|319.44|317.44|319.3|317.3|319.44|317.44|319.28|317.28|21
1725469630000|2024-09-04 17:07:10|319.29|317.29|319.03|317.03|319.3|317.3|319.01|317.01|17
1725469640000|2024-09-04 17:07:20|319.02|317.02|318.99|316.99|319.02|317.02|318.96|316.96|19
1725469650000|2024-09-04 17:07:30|318.98|316.98|319.04|317.04|319.08|317.08|318.98|316.98|20
1725469660000|2024-09-04 17:07:40|318.99|316.99|319.03|317.03|319.03|317.03|318.97|316.97|18
1725469670000|2024-09-04 17:07:50|319.01|317.01|319.03|317.03|319.05|317.05|318.99|316.99|18
1725469680000|2024-09-04 17:08:00|319.02|317.02|319.04|317.04|319.06|317.06|319.02|317.02|12
1725469690000|2024-09-04 17:08:10|319.03|317.03|319.07|317.07|319.12|317.12|319.03|317.03|19
1725469700000|2024-09-04 17:08:20|319.08|317.08|319.01|317.01|319.12|317.12|319.01|317.01|13
1725469710000|2024-09-04 17:08:30|319.02|317.02|318.98|316.98|319.03|317.03|318.96|316.96|11
1725469720000|2024-09-04 17:08:40|318.97|316.97|318.94|316.94|318.99|316.99|318.94|316.94|18
1725469730000|2024-09-04 17:08:50|318.9|316.9|318.96|316.96|318.97|316.97|318.88|316.88|12
1725469740000|2024-09-04 17:09:00|318.95|316.95|318.74|316.74|318.95|316.95|318.71|316.71|18
1725469750000|2024-09-04 17:09:10|318.73|316.73|318.85|316.85|318.85|316.85|318.69|316.69|12
1725469760000|2024-09-04 17:09:20|318.84|316.84|318.77|316.77|318.85|316.85|318.75|316.75|17
1725469770000|2024-09-04 17:09:30|318.78|316.78|318.8|316.8|318.87|316.87|318.78|316.78|16
1725469780000|2024-09-04 17:09:40|318.82|316.82|318.86|316.86|318.86|316.86|318.82|316.82|10
1725469790000|2024-09-04 17:09:50|318.85|316.85|318.84|316.84|318.85|316.85|318.81|316.81|7
1725469800000|2024-09-04 17:10:00|318.83|316.83|318.94|316.94|318.94|316.94|318.8|316.8|20
1725469810000|2024-09-04 17:10:10|318.93|316.93|318.94|316.94|318.95|316.95|318.89|316.89|21
1725469820000|2024-09-04 17:10:20|318.92|316.92|318.95|316.95|318.95|316.95|318.87|316.87|14
1725469830000|2024-09-04 17:10:30|318.93|316.93|318.92|316.92|319|317|318.91|316.91|15
1725469840000|2024-09-04 17:10:40|318.9|316.9|318.98|316.98|318.98|316.98|318.9|316.9|13
1725469850000|2024-09-04 17:10:50|318.99|316.99|319.01|317.01|319.02|317.02|318.98|316.98|19
1725469860000|2024-09-04 17:11:00|318.99|316.99|318.97|316.97|319|317|318.91|316.91|11
1725469870000|2024-09-04 17:11:10|318.91|316.91|318.88|316.88|318.91|316.91|318.82|316.82|12
1725469880000|2024-09-04 17:11:20|318.89|316.89|318.9|316.9|318.91|316.91|318.86|316.86|14
1725469890000|2024-09-04 17:11:30|318.91|316.91|318.71|316.71|318.94|316.94|318.69|316.69|11
1725469900000|2024-09-04 17:11:40|318.73|316.73|318.79|316.79|318.8|316.8|318.72|316.72|10
1725469910000|2024-09-04 17:11:50|318.78|316.78|318.71|316.71|318.79|316.79|318.69|316.69|16
1725469920000|2024-09-04 17:12:00|318.72|316.72|318.82|316.82|318.84|316.84|318.72|316.72|17
1725469930000|2024-09-04 17:12:10|318.83|316.83|318.82|316.82|318.84|316.84|318.82|316.82|10
1725469940000|2024-09-04 17:12:20|318.81|316.81|318.83|316.83|318.86|316.86|318.8|316.8|17
1725469950000|2024-09-04 17:12:30|318.85|316.85|318.89|316.89|318.89|316.89|318.83|316.83|14
1725469960000|2024-09-04 17:12:40|318.9|316.9|318.85|316.85|318.9|316.9|318.8|316.8|12
1725469970000|2024-09-04 17:12:50|318.86|316.86|318.91|316.91|318.92|316.92|318.83|316.83|16
1725469980000|2024-09-04 17:13:00|318.92|316.92|318.92|316.92|318.94|316.94|318.9|316.9|15
1725469990000|2024-09-04 17:13:10|318.91|316.91|318.89|316.89|318.91|316.91|318.87|316.87|8
1725470010000|2024-09-04 17:13:30|318.9|316.9|318.86|316.86|318.9|316.9|318.83|316.83|10
1725470020000|2024-09-04 17:13:40|318.87|316.87|318.83|316.83|318.87|316.87|318.8|316.8|12
1725470030000|2024-09-04 17:13:50|318.82|316.82|318.68|316.68|318.82|316.82|318.68|316.68|11
1725470040000|2024-09-04 17:14:00|318.65|316.65|318.47|316.47|318.65|316.65|318.38|316.38|19
1725470050000|2024-09-04 17:14:10|318.46|316.46|318.52|316.52|318.53|316.53|318.46|316.46|13
1725470060000|2024-09-04 17:14:20|318.53|316.53|318.49|316.49|318.56|316.56|318.49|316.49|19
1725470070000|2024-09-04 17:14:30|318.5|316.5|318.51|316.51|318.52|316.52|318.48|316.48|11
1725470080000|2024-09-04 17:14:40|318.5|316.5|318.52|316.52|318.54|316.54|318.5|316.5|20
1725470090000|2024-09-04 17:14:50|318.51|316.51|318.46|316.46|318.52|316.52|318.44|316.44|8
1725470100000|2024-09-04 17:15:00|318.43|316.43|318.42|316.42|318.52|316.52|318.4|316.4|20
1725470110000|2024-09-04 17:15:10|318.44|316.44|318.39|316.39|318.45|316.45|318.22|316.22|26
1725470120000|2024-09-04 17:15:20|318.4|316.4|318.45|316.45|318.46|316.46|318.39|316.39|22
1725470130000|2024-09-04 17:15:30|318.44|316.44|318.45|316.45|318.47|316.47|318.43|316.43|16
1725470140000|2024-09-04 17:15:40|318.44|316.44|318.42|316.42|318.54|316.54|318.4|316.4|19
1725470150000|2024-09-04 17:15:50|318.43|316.43|318.38|316.38|318.45|316.45|318.36|316.36|16
1725470160000|2024-09-04 17:16:00|318.43|316.43|318.37|316.37|318.43|316.43|318.37|316.37|16
1725470170000|2024-09-04 17:16:10|318.38|316.38|318.43|316.43|318.43|316.43|318.38|316.38|14
1725470180000|2024-09-04 17:16:20|318.44|316.44|318.47|316.47|318.47|316.47|318.44|316.44|6
1725470190000|2024-09-04 17:16:30|318.45|316.45|318.36|316.36|318.47|316.47|318.36|316.36|15
1725470200000|2024-09-04 17:16:40|318.37|316.37|318.24|316.24|318.37|316.37|318.24|316.24|13
1725470210000|2024-09-04 17:16:50|318.23|316.23|318.27|316.27|318.31|316.31|318.22|316.22|14
1725470220000|2024-09-04 17:17:00|318.25|316.25|318.14|316.14|318.25|316.25|318.14|316.14|10
1725470230000|2024-09-04 17:17:10|318.15|316.15|318.13|316.13|318.16|316.16|318.1|316.1|16
1725470240000|2024-09-04 17:17:20|318.12|316.12|318.13|316.13|318.19|316.19|318.12|316.12|17
1725470250000|2024-09-04 17:17:30|318.11|316.11|318.14|316.14|318.14|316.14|318.11|316.11|12
1725470260000|2024-09-04 17:17:40|318.13|316.13|318.17|316.17|318.18|316.18|318.13|316.13|10
1725470270000|2024-09-04 17:17:50|318.19|316.19|318.26|316.26|318.26|316.26|318.19|316.19|11
1725470280000|2024-09-04 17:18:00|318.25|316.25|318.13|316.13|318.32|316.32|318.13|316.13|22
1725470290000|2024-09-04 17:18:10|318.11|316.11|318.06|316.06|318.11|316.11|318.05|316.05|17
1725470300000|2024-09-04 17:18:20|318.08|316.08|318.15|316.15|318.16|316.16|318.08|316.08|15
1725470310000|2024-09-04 17:18:30|318.16|316.16|318.12|316.12|318.16|316.16|318.11|316.11|14
1725470320000|2024-09-04 17:18:40|318.13|316.13|318.18|316.18|318.18|316.18|318.11|316.11|11
1725470330000|2024-09-04 17:18:50|318.14|316.14|318.18|316.18|318.18|316.18|318.14|316.14|6
1725470340000|2024-09-04 17:19:00|318.19|316.19|318.29|316.29|318.29|316.29|318.19|316.19|14
1725470350000|2024-09-04 17:19:10|318.28|316.28|318.28|316.28|318.28|316.28|318.22|316.22|10
1725470360000|2024-09-04 17:19:20|318.29|316.29|318.37|316.37|318.38|316.38|318.28|316.28|13
1725470370000|2024-09-04 17:19:30|318.39|316.39|318.34|316.34|318.39|316.39|318.3|316.3|11
1725470380000|2024-09-04 17:19:40|318.35|316.35|318.34|316.34|318.36|316.36|318.34|316.34|10
1725470390000|2024-09-04 17:19:50|318.33|316.33|318.33|316.33|318.35|316.35|318.31|316.31|9
1725470400000|2024-09-04 17:20:00|318.34|316.34|318.34|316.34|318.34|316.34|318.17|316.17|19
1725470410000|2024-09-04 17:20:10|318.35|316.35|318.47|316.47|318.5|316.5|318.35|316.35|20
1725470420000|2024-09-04 17:20:20|318.48|316.48|318.56|316.56|318.56|316.56|318.48|316.48|12
1725470430000|2024-09-04 17:20:30|318.55|316.55|318.57|316.57|318.57|316.57|318.55|316.55|13
1725470440000|2024-09-04 17:20:40|318.58|316.58|318.55|316.55|318.6|316.6|318.55|316.55|13
1725470450000|2024-09-04 17:20:50|318.53|316.53|318.6|316.6|318.6|316.6|318.52|316.52|5
1725470460000|2024-09-04 17:21:00|318.64|316.64|318.75|316.75|318.76|316.76|318.62|316.62|23
1725470470000|2024-09-04 17:21:10|318.74|316.74|318.63|316.63|318.74|316.74|318.63|316.63|8
1725470480000|2024-09-04 17:21:20|318.64|316.64|318.64|316.64|318.65|316.65|318.59|316.59|9
1725470490000|2024-09-04 17:21:30|318.63|316.63|318.55|316.55|318.63|316.63|318.53|316.53|17
1725470500000|2024-09-04 17:21:40|318.54|316.54|318.6|316.6|318.61|316.61|318.54|316.54|10
1725470510000|2024-09-04 17:21:50|318.61|316.61|318.62|316.62|318.63|316.63|318.6|316.6|17
1725470520000|2024-09-04 17:22:00|318.61|316.61|318.58|316.58|318.61|316.61|318.55|316.55|17
1725470530000|2024-09-04 17:22:10|318.56|316.56|318.52|316.52|318.57|316.57|318.5|316.5|11
1725470540000|2024-09-04 17:22:20|318.54|316.54|318.67|316.67|318.74|316.74|318.54|316.54|22
1725470550000|2024-09-04 17:22:30|318.68|316.68|318.7|316.7|318.77|316.77|318.64|316.64|22
1725470560000|2024-09-04 17:22:40|318.71|316.71|318.62|316.62|318.73|316.73|318.62|316.62|17
1725470570000|2024-09-04 17:22:50|318.56|316.56|318.47|316.47|318.56|316.56|318.45|316.45|9
1725470580000|2024-09-04 17:23:00|318.49|316.49|318.5|316.5|318.57|316.57|318.49|316.49|18
1725470590000|2024-09-04 17:23:10|318.49|316.49|318.5|316.5|318.53|316.53|318.49|316.49|15
1725470600000|2024-09-04 17:23:20|318.47|316.47|318.37|316.37|318.47|316.47|318.35|316.35|13
1725470610000|2024-09-04 17:23:30|318.39|316.39|318.41|316.41|318.41|316.41|318.36|316.36|13
1725470620000|2024-09-04 17:23:40|318.4|316.4|318.37|316.37|318.4|316.4|318.36|316.36|5
1725470630000|2024-09-04 17:23:50|318.36|316.36|318.42|316.42|318.42|316.42|318.36|316.36|5
1725470640000|2024-09-04 17:24:00|318.41|316.41|318.34|316.34|318.41|316.41|318.29|316.29|12
1725470650000|2024-09-04 17:24:10|318.27|316.27|318.06|316.06|318.27|316.27|318.05|316.05|18
1725470660000|2024-09-04 17:24:20|318.04|316.04|318.06|316.06|318.06|316.06|318.04|316.04|9
1725470670000|2024-09-04 17:24:30|318.07|316.07|318.24|316.24|318.24|316.24|318.07|316.07|11
1725470680000|2024-09-04 17:24:40|318.21|316.21|318.23|316.23|318.24|316.24|318.18|316.18|14
1725470690000|2024-09-04 17:24:50|318.26|316.26|318.15|316.15|318.26|316.26|318.13|316.13|18
1725470700000|2024-09-04 17:25:00|318.18|316.18|318.3|316.3|318.3|316.3|318.18|316.18|18
1725470710000|2024-09-04 17:25:10|318.29|316.29|318.3|316.3|318.31|316.31|318.2|316.2|17
1725470720000|2024-09-04 17:25:20|318.31|316.31|318.22|316.22|318.34|316.34|318.21|316.21|22
1725470730000|2024-09-04 17:25:30|318.23|316.23|318.11|316.11|318.23|316.23|318.1|316.1|18
1725470740000|2024-09-04 17:25:40|318.13|316.13|318.17|316.17|318.17|316.17|318.09|316.09|15
1725470750000|2024-09-04 17:25:50|318.16|316.16|318.06|316.06|318.16|316.16|318.05|316.05|13
1725470760000|2024-09-04 17:26:00|318.07|316.07|318.19|316.19|318.2|316.2|318.06|316.06|11
1725470770000|2024-09-04 17:26:10|318.18|316.18|318.17|316.17|318.18|316.18|318.17|316.17|4
1725470780000|2024-09-04 17:26:20|318.1|316.1|318.08|316.08|318.1|316.1|318.08|316.08|7
1725470790000|2024-09-04 17:26:30|318.09|316.09|318.13|316.13|318.15|316.15|318.08|316.08|13
1725470800000|2024-09-04 17:26:40|318.14|316.14|318.13|316.13|318.18|316.18|318.13|316.13|13
1725470810000|2024-09-04 17:26:50|318.15|316.15|318.18|316.18|318.22|316.22|318.13|316.13|14
1725470820000|2024-09-04 17:27:00|318.19|316.19|318.18|316.18|318.26|316.26|318.18|316.18|18
1725470830000|2024-09-04 17:27:10|318.17|316.17|318.16|316.16|318.17|316.17|318.13|316.13|11
1725470840000|2024-09-04 17:27:20|318.18|316.18|318.09|316.09|318.18|316.18|318.09|316.09|11
1725470850000|2024-09-04 17:27:30|318.08|316.08|318.12|316.12|318.12|316.12|318.07|316.07|10
1725470860000|2024-09-04 17:27:40|318.11|316.11|318.14|316.14|318.15|316.15|318.1|316.1|10
1725470870000|2024-09-04 17:27:50|318.15|316.15|318.12|316.12|318.15|316.15|318.12|316.12|9
1725470880000|2024-09-04 17:28:00|318.07|316.07|318.07|316.07|318.13|316.13|318.03|316.03|13
1725470890000|2024-09-04 17:28:10|318.05|316.05|318.06|316.06|318.08|316.08|317.98|315.98|17
1725470900000|2024-09-04 17:28:20|318.05|316.05|317.89|315.89|318.05|316.05|317.85|315.85|17
1725470910000|2024-09-04 17:28:30|317.88|315.88|317.89|315.89|317.91|315.91|317.86|315.86|14
1725470920000|2024-09-04 17:28:40|317.84|315.84|317.85|315.85|317.85|315.85|317.77|315.77|14
1725470930000|2024-09-04 17:28:50|317.82|315.82|317.8|315.8|317.86|315.86|317.75|315.75|23
1725470940000|2024-09-04 17:29:00|317.81|315.81|317.65|315.65|317.81|315.81|317.65|315.65|24
1725470950000|2024-09-04 17:29:10|317.63|315.63|317.57|315.57|317.64|315.64|317.56|315.56|20
1725470960000|2024-09-04 17:29:20|317.56|315.56|317.64|315.64|317.68|315.68|317.56|315.56|25
1725470970000|2024-09-04 17:29:30|317.63|315.63|317.58|315.58|317.68|315.68|317.57|315.57|16
1725470980000|2024-09-04 17:29:40|317.6|315.6|317.62|315.62|317.68|315.68|317.58|315.58|13
1725470990000|2024-09-04 17:29:50|317.61|315.61|317.58|315.58|317.66|315.66|317.56|315.56|14
1725471000000|2024-09-04 17:30:00|317.57|315.57|317.7|315.7|317.71|315.71|317.55|315.55|18
1725471010000|2024-09-04 17:30:10|317.71|315.71|317.81|315.81|317.83|315.83|317.68|315.68|21
1725471020000|2024-09-04 17:30:20|317.79|315.79|317.78|315.78|317.88|315.88|317.77|315.77|16
1725471030000|2024-09-04 17:30:30|317.79|315.79|317.77|315.77|317.82|315.82|317.77|315.77|7
1725471040000|2024-09-04 17:30:40|317.81|315.81|317.77|315.77|317.81|315.81|317.77|315.77|4
1725471050000|2024-09-04 17:30:50|317.8|315.8|317.87|315.87|317.88|315.88|317.77|315.77|11
1725471060000|2024-09-04 17:31:00|317.86|315.86|317.77|315.77|317.86|315.86|317.77|315.77|17
1725471070000|2024-09-04 17:31:10|317.78|315.78|317.77|315.77|317.79|315.79|317.77|315.77|10
1725471080000|2024-09-04 17:31:20|317.75|315.75|317.96|315.96|317.96|315.96|317.75|315.75|13
1725471090000|2024-09-04 17:31:30|317.94|315.94|317.76|315.76|317.96|315.96|317.75|315.75|13
1725471100000|2024-09-04 17:31:40|317.73|315.73|317.74|315.74|317.76|315.76|317.73|315.73|9
1725471110000|2024-09-04 17:31:50|317.76|315.76|317.75|315.75|317.78|315.78|317.75|315.75|10
1725471120000|2024-09-04 17:32:00|317.77|315.77|317.83|315.83|317.85|315.85|317.77|315.77|14
1725471130000|2024-09-04 17:32:10|317.75|315.75|317.73|315.73|317.75|315.75|317.68|315.68|16
1725471140000|2024-09-04 17:32:20|317.72|315.72|317.72|315.72|317.79|315.79|317.71|315.71|9
1725471150000|2024-09-04 17:32:30|317.73|315.73|317.78|315.78|317.78|315.78|317.73|315.73|13
1725471160000|2024-09-04 17:32:40|317.77|315.77|317.78|315.78|317.85|315.85|317.77|315.77|14
1725471170000|2024-09-04 17:32:50|317.82|315.82|317.71|315.71|317.82|315.82|317.7|315.7|10
1725471180000|2024-09-04 17:33:00|317.69|315.69|317.64|315.64|317.69|315.69|317.55|315.55|18
1725471190000|2024-09-04 17:33:10|317.66|315.66|317.69|315.69|317.7|315.7|317.62|315.62|17
1725471200000|2024-09-04 17:33:20|317.66|315.66|317.33|315.33|317.66|315.66|317.27|315.27|23
1725471210000|2024-09-04 17:33:30|317.31|315.31|317.35|315.35|317.39|315.39|317.31|315.31|27
1725471220000|2024-09-04 17:33:40|317.34|315.34|317.32|315.32|317.4|315.4|317.31|315.31|14
1725471230000|2024-09-04 17:33:50|317.34|315.34|317.3|315.3|317.37|315.37|317.29|315.29|13
1725471240000|2024-09-04 17:34:00|317.28|315.28|317.19|315.19|317.29|315.29|317.18|315.18|18
1725471250000|2024-09-04 17:34:10|317.18|315.18|317.27|315.27|317.34|315.34|317.18|315.18|20
1725471260000|2024-09-04 17:34:20|317.28|315.28|317.15|315.15|317.28|315.28|317.04|315.04|25
1725471270000|2024-09-04 17:34:30|317.12|315.12|317.13|315.13|317.25|315.25|317.12|315.12|28
1725471280000|2024-09-04 17:34:40|317.11|315.11|317.25|315.25|317.26|315.26|317.11|315.11|15
1725471290000|2024-09-04 17:34:50|317.24|315.24|317.22|315.22|317.25|315.25|317.16|315.16|19
1725471300000|2024-09-04 17:35:00|317.21|315.21|317.26|315.26|317.28|315.28|317.17|315.17|27
1725471310000|2024-09-04 17:35:10|317.28|315.28|317.37|315.37|317.37|315.37|317.28|315.28|23
1725471320000|2024-09-04 17:35:20|317.38|315.38|317.26|315.26|317.38|315.38|317.25|315.25|15
1725471330000|2024-09-04 17:35:30|317.24|315.24|317.28|315.28|317.29|315.29|317.19|315.19|25
1725471340000|2024-09-04 17:35:40|317.29|315.29|317.28|315.28|317.3|315.3|317.24|315.24|18
1725471350000|2024-09-04 17:35:50|317.29|315.29|317.26|315.26|317.3|315.3|317.23|315.23|15
1725471360000|2024-09-04 17:36:00|317.27|315.27|317.18|315.18|317.32|315.32|317.18|315.18|16
1725471370000|2024-09-04 17:36:10|317.17|315.17|317.08|315.08|317.17|315.17|317.03|315.03|22
1725471380000|2024-09-04 17:36:20|317.09|315.09|317.09|315.09|317.17|315.17|317.08|315.08|12
1725471390000|2024-09-04 17:36:30|317.1|315.1|317.1|315.1|317.15|315.15|317.07|315.07|12
1725471400000|2024-09-04 17:36:40|317.07|315.07|317|315|317.09|315.09|317|315|14
1725471410000|2024-09-04 17:36:50|317.01|315.01|317.09|315.09|317.11|315.11|317.01|315.01|12
1725471420000|2024-09-04 17:37:00|317.1|315.1|316.97|314.97|317.1|315.1|316.96|314.96|24
1725471430000|2024-09-04 17:37:10|316.95|314.95|316.98|314.98|317.06|315.06|316.95|314.95|18
1725471440000|2024-09-04 17:37:20|316.97|314.97|316.88|314.88|316.98|314.98|316.88|314.88|17
1725471450000|2024-09-04 17:37:30|316.89|314.89|316.9|314.9|316.94|314.94|316.89|314.89|12
1725471460000|2024-09-04 17:37:40|316.91|314.91|316.91|314.91|316.93|314.93|316.85|314.85|14
1725471470000|2024-09-04 17:37:50|316.94|314.94|316.91|314.91|316.94|314.94|316.85|314.85|15
1725471480000|2024-09-04 17:38:00|316.93|314.93|316.77|314.77|316.93|314.93|316.77|314.77|15
1725471490000|2024-09-04 17:38:10|316.78|314.78|316.73|314.73|316.84|314.84|316.7|314.7|17
1725471500000|2024-09-04 17:38:20|316.7|314.7|316.74|314.74|316.74|314.74|316.66|314.66|13
1725471510000|2024-09-04 17:38:30|316.77|314.77|316.74|314.74|316.78|314.78|316.72|314.72|23
1725471520000|2024-09-04 17:38:40|316.75|314.75|316.86|314.86|316.88|314.88|316.7|314.7|21
1725471530000|2024-09-04 17:38:50|316.87|314.87|316.79|314.79|316.89|314.89|316.78|314.78|20
1725471540000|2024-09-04 17:39:00|316.8|314.8|316.83|314.83|316.9|314.9|316.8|314.8|27
1725471550000|2024-09-04 17:39:10|316.84|314.84|316.81|314.81|316.89|314.89|316.77|314.77|16
1725471560000|2024-09-04 17:39:20|316.85|314.85|316.97|314.97|316.97|314.97|316.85|314.85|18
1725471570000|2024-09-04 17:39:30|316.98|314.98|317.08|315.08|317.16|315.16|316.98|314.98|18
1725471580000|2024-09-04 17:39:40|317.11|315.11|317.12|315.12|317.14|315.14|317.08|315.08|11
1725471590000|2024-09-04 17:39:50|317.08|315.08|316.98|314.98|317.15|315.15|316.98|314.98|16
1725471600000|2024-09-04 17:40:00|317.01|315.01|317.23|315.23|317.23|315.23|317.01|315.01|21
1725471610000|2024-09-04 17:40:10|317.2|315.2|317.15|315.15|317.24|315.24|317.13|315.13|28
1725471620000|2024-09-04 17:40:20|317.16|315.16|317.14|315.14|317.16|315.16|317.05|315.05|25
1725471630000|2024-09-04 17:40:30|317.15|315.15|317.21|315.21|317.22|315.22|317.14|315.14|17
1725471640000|2024-09-04 17:40:40|317.19|315.19|317.15|315.15|317.24|315.24|317.15|315.15|17
1725471650000|2024-09-04 17:40:50|317.16|315.16|317.06|315.06|317.2|315.2|317.06|315.06|17
1725471660000|2024-09-04 17:41:00|317.08|315.08|317.18|315.18|317.24|315.24|317.08|315.08|18
1725471670000|2024-09-04 17:41:10|317.19|315.19|317.2|315.2|317.23|315.23|317.18|315.18|15
1725471680000|2024-09-04 17:41:20|317.19|315.19|317.24|315.24|317.24|315.24|317.19|315.19|15
1725471690000|2024-09-04 17:41:30|317.25|315.25|317.25|315.25|317.26|315.26|317.23|315.23|9
1725471700000|2024-09-04 17:41:40|317.26|315.26|317.24|315.24|317.26|315.26|317.24|315.24|2
1725471710000|2024-09-04 17:41:50|317.25|315.25|317.25|315.25|317.3|315.3|317.24|315.24|7
1725471720000|2024-09-04 17:42:00|317.26|315.26|317.17|315.17|317.26|315.26|317.16|315.16|15
1725471730000|2024-09-04 17:42:10|317.18|315.18|317.17|315.17|317.19|315.19|317.17|315.17|4
1725471740000|2024-09-04 17:42:20|317.18|315.18|317.2|315.2|317.21|315.21|317.18|315.18|13
1725471750000|2024-09-04 17:42:30|317.18|315.18|317.12|315.12|317.2|315.2|317.09|315.09|16
1725471760000|2024-09-04 17:42:40|317.11|315.11|317.01|315.01|317.13|315.13|316.94|314.94|19
1725471770000|2024-09-04 17:42:50|317.02|315.02|317.03|315.03|317.03|315.03|317.02|315.02|2
1725471780000|2024-09-04 17:43:00|317.02|315.02|317.07|315.07|317.07|315.07|317.02|315.02|3
1725471790000|2024-09-04 17:43:10|317.06|315.06|317.07|315.07|317.07|315.07|317.06|315.06|2
1725471800000|2024-09-04 17:43:20|317.06|315.06|317|315|317.06|315.06|316.94|314.94|16
1725471810000|2024-09-04 17:43:30|317.01|315.01|317.03|315.03|317.04|315.04|317.01|315.01|6
1725471820000|2024-09-04 17:43:40|317.02|315.02|317.04|315.04|317.04|315.04|316.98|314.98|12
1725471830000|2024-09-04 17:43:50|317.02|315.02|317.02|315.02|317.03|315.03|317.01|315.01|5
1725471840000|2024-09-04 17:44:00|317.03|315.03|316.82|314.82|317.03|315.03|316.82|314.82|14
1725471850000|2024-09-04 17:44:10|316.47|314.47|316.29|314.29|316.47|314.47|316.2|314.2|9
1725471860000|2024-09-04 17:44:20|316.3|314.3|316.33|314.33|316.33|314.33|316.3|314.3|3
1725471870000|2024-09-04 17:44:30|316.29|314.29|316.29|314.29|316.29|314.29|316.29|314.29|1
1725471880000|2024-09-04 17:44:40|316.26|314.26|316.27|314.27|316.27|314.27|316.26|314.26|2
1725471890000|2024-09-04 17:44:50|316.26|314.26|316.29|314.29|316.3|314.3|316.26|314.26|6
1725471900000|2024-09-04 17:45:00|316.3|314.3|316.34|314.34|316.34|314.34|316.3|314.3|2
1725471910000|2024-09-04 17:45:10|316.35|314.35|316.35|314.35|316.36|314.36|316.35|314.35|3
1725471920000|2024-09-04 17:45:20|316.33|314.33|316.35|314.35|316.35|314.35|316.29|314.29|8
1725471930000|2024-09-04 17:45:30|316.29|314.29|316.33|314.33|316.33|314.33|316.29|314.29|8
1725471940000|2024-09-04 17:45:40|316.34|314.34|316.3|314.3|316.35|314.35|316.29|314.29|5
1725471950000|2024-09-04 17:45:50|316.29|314.29|316.33|314.33|316.34|314.34|316.29|314.29|7
1725471960000|2024-09-04 17:46:00|316.29|314.29|316.32|314.32|316.32|314.32|316.29|314.29|3
1725471970000|2024-09-04 17:46:10|316.33|314.33|316.29|314.29|316.34|314.34|316.29|314.29|3
1725471980000|2024-09-04 17:46:20|316.26|314.26|316.27|314.27|316.27|314.27|316.25|314.25|6
1725471990000|2024-09-04 17:46:30|316.26|314.26|316.34|314.34|316.34|314.34|316.26|314.26|11
1725472000000|2024-09-04 17:46:40|316.33|314.33|316.33|314.33|316.33|314.33|316.33|314.33|1
1725472010000|2024-09-04 17:46:50|316.35|314.35|316.33|314.33|316.35|314.35|316.33|314.33|2
1725472020000|2024-09-04 17:47:00|316.34|314.34|316.34|314.34|316.35|314.35|316.34|314.34|5
1725472030000|2024-09-04 17:47:10|316.38|314.38|316.49|314.49|316.49|314.49|316.34|314.34|8
1725472040000|2024-09-04 17:47:20|316.46|314.46|316.48|314.48|316.5|314.5|316.45|314.45|16
1725472050000|2024-09-04 17:47:30|316.49|314.49|316.49|314.49|316.5|314.5|316.42|314.42|18
1725472060000|2024-09-04 17:47:40|316.5|314.5|316.54|314.54|316.54|314.54|316.49|314.49|13
1725472070000|2024-09-04 17:47:50|316.55|314.55|316.51|314.51|316.56|314.56|316.5|314.5|12
1725472080000|2024-09-04 17:48:00|316.52|314.52|316.38|314.38|316.53|314.53|316.33|314.33|17
1725472090000|2024-09-04 17:48:10|316.37|314.37|316.45|314.45|316.45|314.45|316.37|314.37|19
1725472100000|2024-09-04 17:48:20|316.46|314.46|316.41|314.41|316.47|314.47|316.37|314.37|19
1725472110000|2024-09-04 17:48:30|316.39|314.39|316.28|314.28|316.39|314.39|316.28|314.28|12
1725472120000|2024-09-04 17:48:40|316.27|314.27|316.33|314.33|316.36|314.36|316.26|314.26|12
1725472130000|2024-09-04 17:48:50|316.34|314.34|316.34|314.34|316.36|314.36|316.33|314.33|7
1725472140000|2024-09-04 17:49:00|316.33|314.33|316.39|314.39|316.39|314.39|316.31|314.31|14
1725472150000|2024-09-04 17:49:10|316.4|314.4|316.47|314.47|316.48|314.48|316.4|314.4|17
1725472160000|2024-09-04 17:49:20|316.48|314.48|316.46|314.46|316.48|314.48|316.46|314.46|10
1725472170000|2024-09-04 17:49:30|316.48|314.48|316.45|314.45|316.52|314.52|316.43|314.43|13
1725472180000|2024-09-04 17:49:40|316.42|314.42|316.32|314.32|316.44|314.44|316.31|314.31|16
1725472190000|2024-09-04 17:49:50|316.33|314.33|316.34|314.34|316.34|314.34|316.32|314.32|6
1725472200000|2024-09-04 17:50:00|316.35|314.35|316.03|314.03|316.36|314.36|316.02|314.02|23
1725472210000|2024-09-04 17:50:10|316|314|316.04|314.04|316.07|314.07|316|314|12
1725472220000|2024-09-04 17:50:20|316.03|314.03|316|314|316.06|314.06|315.99|313.99|15
1725472230000|2024-09-04 17:50:30|315.94|313.94|315.91|313.91|315.94|313.94|315.87|313.87|11
1725472240000|2024-09-04 17:50:40|315.93|313.93|315.91|313.91|315.96|313.96|315.9|313.9|13
1725472250000|2024-09-04 17:50:50|315.9|313.9|315.93|313.93|315.93|313.93|315.87|313.87|22
1725472260000|2024-09-04 17:51:00|315.96|313.96|316.04|314.04|316.04|314.04|315.91|313.91|25
1725472270000|2024-09-04 17:51:10|316.03|314.03|315.98|313.98|316.05|314.05|315.98|313.98|12
1725472280000|2024-09-04 17:51:20|315.92|313.92|315.9|313.9|315.93|313.93|315.9|313.9|10
1725472290000|2024-09-04 17:51:30|315.87|313.87|315.9|313.9|315.92|313.92|315.87|313.87|10
1725472300000|2024-09-04 17:51:40|315.91|313.91|315.87|313.87|315.96|313.96|315.87|313.87|16
1725472310000|2024-09-04 17:51:50|315.86|313.86|315.87|313.87|315.87|313.87|315.85|313.85|8
1725472320000|2024-09-04 17:52:00|315.85|313.85|315.83|313.83|315.85|313.85|315.79|313.79|16
1725472330000|2024-09-04 17:52:10|315.82|313.82|315.8|313.8|315.83|313.83|315.78|313.78|10
1725472340000|2024-09-04 17:52:20|315.79|313.79|315.93|313.93|315.93|313.93|315.79|313.79|18
1725472350000|2024-09-04 17:52:30|315.92|313.92|315.91|313.91|315.92|313.92|315.89|313.89|13
1725472360000|2024-09-04 17:52:40|315.9|313.9|315.81|313.81|315.9|313.9|315.8|313.8|17
1725472370000|2024-09-04 17:52:50|315.82|313.82|315.8|313.8|315.84|313.84|315.8|313.8|10
1725472380000|2024-09-04 17:53:00|315.81|313.81|315.78|313.78|315.84|313.84|315.77|313.77|16
1725472390000|2024-09-04 17:53:10|315.79|313.79|315.77|313.77|315.8|313.8|315.77|313.77|7
1725472410000|2024-09-04 17:53:30|315.76|313.76|315.41|313.41|315.76|313.76|315.33|313.33|13
1725472420000|2024-09-04 17:53:40|315.39|313.39|315.47|313.47|315.51|313.51|315.38|313.38|21
1725472430000|2024-09-04 17:53:50|315.46|313.46|315.48|313.48|315.51|313.51|315.46|313.46|13
1725472440000|2024-09-04 17:54:00|315.47|313.47|315.55|313.55|315.57|313.57|315.47|313.47|23
1725472450000|2024-09-04 17:54:10|315.54|313.54|315.52|313.52|315.56|313.56|315.52|313.52|11
1725472460000|2024-09-04 17:54:20|315.53|313.53|315.6|313.6|315.6|313.6|315.53|313.53|16
1725472470000|2024-09-04 17:54:30|315.61|313.61|315.6|313.6|315.61|313.61|315.56|313.56|9
1725472480000|2024-09-04 17:54:40|315.59|313.59|315.6|313.6|315.62|313.62|315.58|313.58|10
1725472490000|2024-09-04 17:54:50|315.61|313.61|315.64|313.64|315.65|313.65|315.61|313.61|18
1725472500000|2024-09-04 17:55:00|315.63|313.63|315.63|313.63|315.63|313.63|315.6|313.6|6
1725472510000|2024-09-04 17:55:10|315.64|313.64|315.56|313.56|315.64|313.64|315.56|313.56|15
1725472520000|2024-09-04 17:55:20|315.54|313.54|315.42|313.42|315.54|313.54|315.41|313.41|6
1725472530000|2024-09-04 17:55:30|315.41|313.41|315.39|313.39|315.42|313.42|315.33|313.33|16
1725472540000|2024-09-04 17:55:40|315.41|313.41|315.49|313.49|315.49|313.49|315.41|313.41|15
1725472550000|2024-09-04 17:55:50|315.5|313.5|315.45|313.45|315.5|313.5|315.4|313.4|20
1725472560000|2024-09-04 17:56:00|315.44|313.44|315.46|313.46|315.49|313.49|315.44|313.44|10
1725472570000|2024-09-04 17:56:10|315.45|313.45|315.39|313.39|315.46|313.46|315.39|313.39|10
1725472580000|2024-09-04 17:56:20|315.4|313.4|315.44|313.44|315.44|313.44|315.39|313.39|8
1725472590000|2024-09-04 17:56:30|315.45|313.45|315.54|313.54|315.56|313.56|315.45|313.45|13
1725472600000|2024-09-04 17:56:40|315.51|313.51|315.55|313.55|315.57|313.57|315.51|313.51|10
1725472610000|2024-09-04 17:56:50|315.54|313.54|315.62|313.62|315.62|313.62|315.54|313.54|16
1725472620000|2024-09-04 17:57:00|315.58|313.58|315.61|313.61|315.63|313.63|315.57|313.57|6
1725472630000|2024-09-04 17:57:10|315.6|313.6|315.37|313.37|315.6|313.6|315.35|313.35|11
1725472640000|2024-09-04 17:57:20|315.38|313.38|315.45|313.45|315.47|313.47|315.38|313.38|14
1725472650000|2024-09-04 17:57:30|315.46|313.46|315.42|313.42|315.46|313.46|315.4|313.4|10
1725472660000|2024-09-04 17:57:40|315.39|313.39|315.39|313.39|315.41|313.41|315.39|313.39|9
1725472670000|2024-09-04 17:57:50|315.42|313.42|315.43|313.43|315.43|313.43|315.39|313.39|16
1725472680000|2024-09-04 17:58:00|315.42|313.42|315.47|313.47|315.47|313.47|315.42|313.42|19
1725472690000|2024-09-04 17:58:10|315.46|313.46|315.41|313.41|315.48|313.48|315.4|313.4|9
1725472700000|2024-09-04 17:58:20|315.4|313.4|315.35|313.35|315.4|313.4|315.35|313.35|13
1725472710000|2024-09-04 17:58:30|315.33|313.33|315.37|313.37|315.37|313.37|315.33|313.33|9
1725472720000|2024-09-04 17:58:40|315.38|313.38|315.47|313.47|315.48|313.48|315.38|313.38|11
1725472730000|2024-09-04 17:58:50|315.46|313.46|315.47|313.47|315.49|313.49|315.45|313.45|8
1725472740000|2024-09-04 17:59:00|315.48|313.48|315.44|313.44|315.48|313.48|315.43|313.43|13
1725472750000|2024-09-04 17:59:10|315.43|313.43|315.4|313.4|315.45|313.45|315.4|313.4|14
1725472760000|2024-09-04 17:59:20|315.41|313.41|315.34|313.34|315.41|313.41|315.34|313.34|6
1725472770000|2024-09-04 17:59:30|315.33|313.33|315.3|313.3|315.34|313.34|315.3|313.3|7
1725472780000|2024-09-04 17:59:40|315.29|313.29|315.27|313.27|315.29|313.29|315.27|313.27|6
1725472790000|2024-09-04 17:59:50|315.29|313.29|315.27|313.27|315.29|313.29|315.24|313.24|8
1725472800000|2024-09-04 18:00:00|315.28|313.28|315.37|313.37|315.39|313.39|315.28|313.28|17
1725472810000|2024-09-04 18:00:10|315.38|313.38|315.47|313.47|315.55|313.55|315.38|313.38|11
1725472820000|2024-09-04 18:00:20|315.46|313.46|315.45|313.45|315.47|313.47|315.43|313.43|12
1725472830000|2024-09-04 18:00:30|315.44|313.44|315.42|313.42|315.44|313.44|315.37|313.37|17
1725472840000|2024-09-04 18:00:40|315.4|313.4|315.37|313.37|315.4|313.4|315.33|313.33|18
1725472850000|2024-09-04 18:00:50|315.41|313.41|315.41|313.41|315.45|313.45|315.41|313.41|12
1725472860000|2024-09-04 18:01:00|315.43|313.43|315.56|313.56|315.56|313.56|315.43|313.43|8
1725472870000|2024-09-04 18:01:10|315.61|313.61|315.51|313.51|315.63|313.63|315.49|313.49|23
1725472880000|2024-09-04 18:01:20|315.52|313.52|315.55|313.55|315.56|313.56|315.49|313.49|18
1725472890000|2024-09-04 18:01:30|315.56|313.56|315.57|313.57|315.63|313.63|315.51|313.51|24
1725472900000|2024-09-04 18:01:40|315.55|313.55|315.68|313.68|315.68|313.68|315.55|313.55|19
1725472910000|2024-09-04 18:01:50|315.69|313.69|315.66|313.66|315.7|313.7|315.65|313.65|15
1725472920000|2024-09-04 18:02:00|315.67|313.67|315.72|313.72|315.75|313.75|315.67|313.67|14
1725472930000|2024-09-04 18:02:10|315.71|313.71|315.73|313.73|315.75|313.75|315.7|313.7|7
1725472940000|2024-09-04 18:02:20|315.71|313.71|315.86|313.86|315.91|313.91|315.69|313.69|22
1725472950000|2024-09-04 18:02:30|315.88|313.88|315.89|313.89|315.92|313.92|315.83|313.83|19
1725472960000|2024-09-04 18:02:40|315.9|313.9|315.95|313.95|315.95|313.95|315.9|313.9|4
1725472970000|2024-09-04 18:02:50|315.96|313.96|315.97|313.97|315.99|313.99|315.95|313.95|5
1725472980000|2024-09-04 18:03:00|315.98|313.98|315.82|313.82|315.98|313.98|315.81|313.81|17
1725472990000|2024-09-04 18:03:10|315.83|313.83|315.76|313.76|315.83|313.83|315.73|313.73|15
1725473000000|2024-09-04 18:03:20|315.73|313.73|315.75|313.75|315.76|313.76|315.72|313.72|13
1725473010000|2024-09-04 18:03:30|315.73|313.73|315.74|313.74|315.74|313.74|315.66|313.66|12
1725473020000|2024-09-04 18:03:40|315.72|313.72|315.75|313.75|315.75|313.75|315.71|313.71|8
1725473030000|2024-09-04 18:03:50|315.74|313.74|315.68|313.68|315.74|313.74|315.66|313.66|13
1725473040000|2024-09-04 18:04:00|315.69|313.69|315.6|313.6|315.7|313.7|315.57|313.57|21
1725473050000|2024-09-04 18:04:10|315.61|313.61|315.71|313.71|315.71|313.71|315.61|313.61|18
1725473060000|2024-09-04 18:04:20|315.73|313.73|315.71|313.71|315.79|313.79|315.7|313.7|15
1725473070000|2024-09-04 18:04:30|315.72|313.72|315.76|313.76|315.78|313.78|315.72|313.72|14
1725473080000|2024-09-04 18:04:40|315.75|313.75|315.46|313.46|315.76|313.76|315.46|313.46|19
1725473090000|2024-09-04 18:04:50|315.44|313.44|315.44|313.44|315.44|313.44|315.31|313.31|15
1725473100000|2024-09-04 18:05:00|315.43|313.43|315.43|313.43|315.44|313.44|315.39|313.39|15
1725473110000|2024-09-04 18:05:10|315.42|313.42|315.24|313.24|315.42|313.42|315.19|313.19|24
1725473120000|2024-09-04 18:05:20|315.25|313.25|315.25|313.25|315.25|313.25|315.18|313.18|17
1725473130000|2024-09-04 18:05:30|315.26|313.26|315.2|313.2|315.29|313.29|315.18|313.18|17
1725473140000|2024-09-04 18:05:40|315.18|313.18|315.18|313.18|315.22|313.22|315.11|313.11|10
1725473150000|2024-09-04 18:05:50|315.19|313.19|315.22|313.22|315.28|313.28|315.18|313.18|14
1725473160000|2024-09-04 18:06:00|315.21|313.21|315.29|313.29|315.35|313.35|315.21|313.21|16
1725473170000|2024-09-04 18:06:10|315.31|313.31|315.4|313.4|315.4|313.4|315.31|313.31|17
1725473180000|2024-09-04 18:06:20|315.36|313.36|315.49|313.49|315.56|313.56|315.36|313.36|25
1725473190000|2024-09-04 18:06:30|315.48|313.48|315.53|313.53|315.53|313.53|315.42|313.42|15
1725473200000|2024-09-04 18:06:40|315.52|313.52|315.59|313.59|315.61|313.61|315.46|313.46|14
1725473210000|2024-09-04 18:06:50|315.6|313.6|315.58|313.58|315.63|313.63|315.57|313.57|14
1725473220000|2024-09-04 18:07:00|315.57|313.57|315.63|313.63|315.64|313.64|315.57|313.57|19
1725473230000|2024-09-04 18:07:10|315.66|313.66|315.97|313.97|316|314|315.63|313.63|23
1725473240000|2024-09-04 18:07:20|315.98|313.98|315.94|313.94|316.01|314.01|315.93|313.93|11
1725473250000|2024-09-04 18:07:30|315.93|313.93|315.9|313.9|315.93|313.93|315.88|313.88|16
1725473260000|2024-09-04 18:07:40|315.91|313.91|315.83|313.83|315.91|313.91|315.83|313.83|11
1725473270000|2024-09-04 18:07:50|315.82|313.82|315.78|313.78|315.83|313.83|315.78|313.78|12
1725473280000|2024-09-04 18:08:00|315.81|313.81|315.85|313.85|315.86|313.86|315.79|313.79|16
1725473290000|2024-09-04 18:08:10|315.86|313.86|315.79|313.79|315.86|313.86|315.79|313.79|13
1725473300000|2024-09-04 18:08:20|315.78|313.78|315.79|313.79|315.79|313.79|315.75|313.75|14
1725473310000|2024-09-04 18:08:30|315.78|313.78|315.8|313.8|315.84|313.84|315.77|313.77|21
1725473320000|2024-09-04 18:08:40|315.81|313.81|315.86|313.86|315.87|313.87|315.81|313.81|13
1725473330000|2024-09-04 18:08:50|315.87|313.87|315.98|313.98|315.98|313.98|315.86|313.86|13
1725473340000|2024-09-04 18:09:00|315.99|313.99|316.07|314.07|316.09|314.09|315.98|313.98|18
1725473350000|2024-09-04 18:09:10|316.09|314.09|315.96|313.96|316.1|314.1|315.95|313.95|21
1725473360000|2024-09-04 18:09:20|315.98|313.98|315.88|313.88|315.98|313.98|315.88|313.88|7
1725473370000|2024-09-04 18:09:30|315.89|313.89|315.84|313.84|315.89|313.89|315.84|313.84|8
1725473380000|2024-09-04 18:09:40|315.82|313.82|315.85|313.85|315.86|313.86|315.82|313.82|11
1725473390000|2024-09-04 18:09:50|315.87|313.87|315.88|313.88|315.89|313.89|315.8|313.8|18
1725473400000|2024-09-04 18:10:00|315.9|313.9|316.04|314.04|316.04|314.04|315.88|313.88|20
1725473410000|2024-09-04 18:10:10|316.05|314.05|316.1|314.1|316.14|314.14|316.02|314.02|20
1725473420000|2024-09-04 18:10:20|316.12|314.12|316.1|314.1|316.12|314.12|316.03|314.03|17
1725473430000|2024-09-04 18:10:30|316.11|314.11|316.07|314.07|316.14|314.14|316.07|314.07|9
1725473450000|2024-09-04 18:10:50|316.04|314.04|316.07|314.07|316.07|314.07|316.04|314.04|2
1725473460000|2024-09-04 18:11:00|316.04|314.04|316.03|314.03|316.04|314.04|316.03|314.03|2
1725473470000|2024-09-04 18:11:10|316.01|314.01|315.88|313.88|316.03|314.03|315.88|313.88|10
1725473480000|2024-09-04 18:11:20|315.87|313.87|315.87|313.87|315.89|313.89|315.87|313.87|5
1725473490000|2024-09-04 18:11:30|315.88|313.88|315.88|313.88|315.88|313.88|315.87|313.87|3
1725473500000|2024-09-04 18:11:40|315.87|313.87|315.87|313.87|315.88|313.88|315.87|313.87|3
1725473510000|2024-09-04 18:11:50|315.89|313.89|315.91|313.91|315.91|313.91|315.88|313.88|8
1725473520000|2024-09-04 18:12:00|315.93|313.93|315.91|313.91|315.93|313.93|315.9|313.9|22
1725473530000|2024-09-04 18:12:10|315.9|313.9|315.87|313.87|315.9|313.9|315.87|313.87|10
1725473550000|2024-09-04 18:12:30|315.88|313.88|315.89|313.89|315.95|313.95|315.88|313.88|15
1725473560000|2024-09-04 18:12:40|315.88|313.88|315.87|313.87|315.88|313.88|315.87|313.87|2
1725473580000|2024-09-04 18:13:00|315.88|313.88|315.87|313.87|315.88|313.88|315.87|313.87|2
1725473600000|2024-09-04 18:13:20|315.88|313.88|316.01|314.01|316.02|314.02|315.87|313.87|14
1725473610000|2024-09-04 18:13:30|316.03|314.03|316.08|314.08|316.09|314.09|316.03|314.03|11
1725473620000|2024-09-04 18:13:40|316.09|314.09|316.1|314.1|316.1|314.1|316.06|314.06|12
1725473630000|2024-09-04 18:13:50|316.15|314.15|316.16|314.16|316.17|314.17|316.12|314.12|17
1725473640000|2024-09-04 18:14:00|316.17|314.17|316.26|314.26|316.26|314.26|316.17|314.17|7
1725473650000|2024-09-04 18:14:10|316.27|314.27|316.34|314.34|316.41|314.41|316.27|314.27|21
1725473660000|2024-09-04 18:14:20|316.32|314.32|316.37|314.37|316.37|314.37|316.32|314.32|10
1725473670000|2024-09-04 18:14:30|316.34|314.34|316.36|314.36|316.38|314.38|316.33|314.33|11
1725473680000|2024-09-04 18:14:40|316.35|314.35|316.29|314.29|316.37|314.37|316.29|314.29|18
1725473690000|2024-09-04 18:14:50|316.3|314.3|316.39|314.39|316.39|314.39|316.29|314.29|17
1725473700000|2024-09-04 18:15:00|316.37|314.37|316.32|314.32|316.37|314.37|316.27|314.27|10
1725473710000|2024-09-04 18:15:10|316.34|314.34|316.39|314.39|316.42|314.42|316.34|314.34|11
1725473720000|2024-09-04 18:15:20|316.37|314.37|316.43|314.43|316.44|314.44|316.35|314.35|22
1725473730000|2024-09-04 18:15:30|316.44|314.44|316.55|314.55|316.55|314.55|316.44|314.44|10
1725473740000|2024-09-04 18:15:40|316.54|314.54|316.45|314.45|316.54|314.54|316.45|314.45|19
1725473750000|2024-09-04 18:15:50|316.46|314.46|316.44|314.44|316.46|314.46|316.44|314.44|3
1725473760000|2024-09-04 18:16:00|316.48|314.48|316.46|314.46|316.48|314.48|316.45|314.45|12
1725473770000|2024-09-04 18:16:10|316.45|314.45|316.46|314.46|316.48|314.48|316.45|314.45|12
1725473790000|2024-09-04 18:16:30|316.47|314.47|316.55|314.55|316.56|314.56|316.45|314.45|17
1725473800000|2024-09-04 18:16:40|316.53|314.53|316.57|314.57|316.57|314.57|316.53|314.53|13
1725473810000|2024-09-04 18:16:50|316.56|314.56|316.54|314.54|316.6|314.6|316.5|314.5|18
1725473820000|2024-09-04 18:17:00|316.53|314.53|316.42|314.42|316.53|314.53|316.42|314.42|6
1725473830000|2024-09-04 18:17:10|316.44|314.44|316.44|314.44|316.44|314.44|316.42|314.42|3
1725473840000|2024-09-04 18:17:20|316.47|314.47|316.44|314.44|316.47|314.47|316.44|314.44|3
1725473850000|2024-09-04 18:17:30|316.43|314.43|316.43|314.43|316.43|314.43|316.43|314.43|1
1725473880000|2024-09-04 18:18:00|316.45|314.45|316.44|314.44|316.45|314.45|316.44|314.44|2
1725473890000|2024-09-04 18:18:10|316.42|314.42|316.42|314.42|316.42|314.42|316.39|314.39|3
1725473900000|2024-09-04 18:18:20|316.23|314.23|316.19|314.19|316.24|314.24|316.18|314.18|9
1725473910000|2024-09-04 18:18:30|316.21|314.21|316.2|314.2|316.21|314.21|316.2|314.2|2
1725473920000|2024-09-04 18:18:40|316.23|314.23|316.23|314.23|316.23|314.23|316.23|314.23|1
1725473940000|2024-09-04 18:19:00|316.22|314.22|316.04|314.04|316.22|314.22|316.04|314.04|8
1725473950000|2024-09-04 18:19:10|316.05|314.05|316.04|314.04|316.05|314.05|316.04|314.04|2
1725473960000|2024-09-04 18:19:20|316.05|314.05|316.08|314.08|316.09|314.09|316.04|314.04|9
1725473970000|2024-09-04 18:19:30|316.07|314.07|316.08|314.08|316.15|314.15|316.06|314.06|23
1725473980000|2024-09-04 18:19:40|316.07|314.07|316.07|314.07|316.11|314.11|316.07|314.07|13
1725473990000|2024-09-04 18:19:50|316.05|314.05|316.1|314.1|316.11|314.11|316.05|314.05|13
1725474000000|2024-09-04 18:20:00|316.09|314.09|316.07|314.07|316.1|314.1|316.05|314.05|13
1725474010000|2024-09-04 18:20:10|316.08|314.08|316.08|314.08|316.12|314.12|316.06|314.06|17
1725474020000|2024-09-04 18:20:20|316.07|314.07|316.17|314.17|316.17|314.17|316.07|314.07|14
1725474030000|2024-09-04 18:20:30|316.15|314.15|316.15|314.15|316.16|314.16|316.11|314.11|13
1725474040000|2024-09-04 18:20:40|316.16|314.16|316.13|314.13|316.18|314.18|316.11|314.11|15
1725474050000|2024-09-04 18:20:50|316.14|314.14|316.12|314.12|316.18|314.18|316.11|314.11|12
1725474060000|2024-09-04 18:21:00|316.11|314.11|316.04|314.04|316.11|314.11|316.04|314.04|5
1725474070000|2024-09-04 18:21:10|316.03|314.03|315.74|313.74|316.04|314.04|315.72|313.72|13
1725474080000|2024-09-04 18:21:20|315.76|313.76|315.81|313.81|315.81|313.81|315.76|313.76|11
1725474100000|2024-09-04 18:21:40|315.83|313.83|315.85|313.85|315.85|313.85|315.83|313.83|3
1725474110000|2024-09-04 18:21:50|315.83|313.83|315.81|313.81|315.83|313.83|315.81|313.81|2
1725474120000|2024-09-04 18:22:00|315.82|313.82|315.81|313.81|315.82|313.82|315.81|313.81|2
1725474130000|2024-09-04 18:22:10|315.82|313.82|315.81|313.81|315.82|313.82|315.81|313.81|2
1725474140000|2024-09-04 18:22:20|315.77|313.77|315.77|313.77|315.77|313.77|315.68|313.68|16
1725474150000|2024-09-04 18:22:30|315.78|313.78|315.81|313.81|315.81|313.81|315.74|313.74|9
1725474160000|2024-09-04 18:22:40|315.8|313.8|315.79|313.79|315.81|313.81|315.78|313.78|11
1725474170000|2024-09-04 18:22:50|315.78|313.78|315.7|313.7|315.78|313.78|315.68|313.68|10
1725474180000|2024-09-04 18:23:00|315.69|313.69|315.75|313.75|315.76|313.76|315.69|313.69|10
1725474190000|2024-09-04 18:23:10|315.74|313.74|315.38|313.38|315.76|313.76|315.34|313.34|23
1725474200000|2024-09-04 18:23:20|315.39|313.39|315.39|313.39|315.39|313.39|315.39|313.39|1
1725474210000|2024-09-04 18:23:30|315.4|313.4|315.46|313.46|315.46|313.46|315.39|313.39|7
1725474220000|2024-09-04 18:23:40|315.41|313.41|315.47|313.47|315.48|313.48|315.39|313.39|10
1725474230000|2024-09-04 18:23:50|315.48|313.48|315.67|313.67|315.68|313.68|315.48|313.48|11
1725474240000|2024-09-04 18:24:00|315.68|313.68|315.8|313.8|315.8|313.8|315.68|313.68|16
1725474250000|2024-09-04 18:24:10|315.79|313.79|315.78|313.78|315.8|313.8|315.76|313.76|11
1725474260000|2024-09-04 18:24:20|315.77|313.77|315.74|313.74|315.77|313.77|315.7|313.7|10
1725474270000|2024-09-04 18:24:30|315.72|313.72|315.75|313.75|315.77|313.77|315.69|313.69|15
1725474280000|2024-09-04 18:24:40|315.74|313.74|315.74|313.74|315.77|313.77|315.71|313.71|19
1725474290000|2024-09-04 18:24:50|315.7|313.7|315.67|313.67|315.7|313.7|315.65|313.65|14
1725474300000|2024-09-04 18:25:00|315.68|313.68|315.75|313.75|315.77|313.77|315.66|313.66|21
1725474310000|2024-09-04 18:25:10|315.74|313.74|315.7|313.7|315.74|313.74|315.68|313.68|14
1725474320000|2024-09-04 18:25:20|315.69|313.69|315.73|313.73|315.73|313.73|315.65|313.65|14
1725474330000|2024-09-04 18:25:30|315.75|313.75|315.82|313.82|315.85|313.85|315.75|313.75|14
1725474340000|2024-09-04 18:25:40|315.85|313.85|315.83|313.83|315.85|313.85|315.82|313.82|15
1725474350000|2024-09-04 18:25:50|315.82|313.82|315.86|313.86|315.86|313.86|315.77|313.77|14
1725474360000|2024-09-04 18:26:00|315.85|313.85|315.96|313.96|315.98|313.98|315.85|313.85|18
1725474370000|2024-09-04 18:26:10|315.97|313.97|315.98|313.98|315.99|313.99|315.92|313.92|14
1725474380000|2024-09-04 18:26:20|315.97|313.97|315.91|313.91|315.98|313.98|315.9|313.9|10
1725474390000|2024-09-04 18:26:30|315.9|313.9|315.95|313.95|315.95|313.95|315.9|313.9|7
1725474400000|2024-09-04 18:26:40|315.96|313.96|316.01|314.01|316.01|314.01|315.96|313.96|17
1725474410000|2024-09-04 18:26:50|316|314|315.99|313.99|316.02|314.02|315.98|313.98|5
1725474420000|2024-09-04 18:27:00|316|314|315.93|313.93|316.01|314.01|315.93|313.93|10
1725474430000|2024-09-04 18:27:10|315.92|313.92|315.89|313.89|315.94|313.94|315.89|313.89|16
1725474440000|2024-09-04 18:27:20|315.87|313.87|315.88|313.88|315.89|313.89|315.84|313.84|11
1725474450000|2024-09-04 18:27:30|315.89|313.89|315.86|313.86|315.9|313.9|315.81|313.81|20
1725474460000|2024-09-04 18:27:40|315.85|313.85|315.85|313.85|315.86|313.86|315.81|313.81|17
1725474470000|2024-09-04 18:27:50|315.84|313.84|315.77|313.77|315.84|313.84|315.76|313.76|14
1725474480000|2024-09-04 18:28:00|315.76|313.76|315.77|313.77|315.79|313.79|315.76|313.76|10
1725474490000|2024-09-04 18:28:10|315.76|313.76|315.72|313.72|315.77|313.77|315.69|313.69|23
1725474500000|2024-09-04 18:28:20|315.71|313.71|315.72|313.72|315.77|313.77|315.71|313.71|10
1725474510000|2024-09-04 18:28:30|315.71|313.71|315.68|313.68|315.71|313.71|315.68|313.68|14
1725474520000|2024-09-04 18:28:40|315.69|313.69|315.7|313.7|315.72|313.72|315.68|313.68|10
1725474530000|2024-09-04 18:28:50|315.71|313.71|315.77|313.77|315.77|313.77|315.71|313.71|8
1725474540000|2024-09-04 18:29:00|315.76|313.76|315.81|313.81|315.82|313.82|315.73|313.73|17
1725474550000|2024-09-04 18:29:10|315.8|313.8|315.8|313.8|315.81|313.81|315.8|313.8|9
1725474560000|2024-09-04 18:29:20|315.79|313.79|315.76|313.76|315.8|313.8|315.76|313.76|14
1725474570000|2024-09-04 18:29:30|315.77|313.77|315.77|313.77|315.8|313.8|315.75|313.75|14
1725474580000|2024-09-04 18:29:40|315.78|313.78|315.76|313.76|315.78|313.78|315.75|313.75|7
1725474590000|2024-09-04 18:29:50|315.78|313.78|315.77|313.77|315.82|313.82|315.77|313.77|10
1725474600000|2024-09-04 18:30:00|315.76|313.76|315.73|313.73|315.77|313.77|315.72|313.72|13
1725474610000|2024-09-04 18:30:10|315.74|313.74|315.78|313.78|315.8|313.8|315.71|313.71|18
1725474620000|2024-09-04 18:30:20|315.79|313.79|315.85|313.85|315.86|313.86|315.79|313.79|15
1725474630000|2024-09-04 18:30:30|315.84|313.84|315.9|313.9|315.93|313.93|315.84|313.84|13
1725474640000|2024-09-04 18:30:40|315.91|313.91|315.92|313.92|315.92|313.92|315.91|313.91|4
1725474650000|2024-09-04 18:30:50|315.91|313.91|315.94|313.94|315.94|313.94|315.91|313.91|12
1725474660000|2024-09-04 18:31:00|315.95|313.95|316.12|314.12|316.21|314.21|315.95|313.95|15
1725474670000|2024-09-04 18:31:10|316.13|314.13|316.18|314.18|316.18|314.18|316.12|314.12|10
1725474680000|2024-09-04 18:31:20|316.19|314.19|316.15|314.15|316.19|314.19|316.13|314.13|9
1725474690000|2024-09-04 18:31:30|316.19|314.19|316.23|314.23|316.23|314.23|316.16|314.16|13
1725474700000|2024-09-04 18:31:40|316.24|314.24|316.23|314.23|316.24|314.24|316.18|314.18|14
1725474710000|2024-09-04 18:31:50|316.24|314.24|316.29|314.29|316.29|314.29|316.24|314.24|3
1725474720000|2024-09-04 18:32:00|316.3|314.3|316.33|314.33|316.36|314.36|316.3|314.3|12
1725474730000|2024-09-04 18:32:10|316.32|314.32|316.29|314.29|316.32|314.32|316.29|314.29|4
1725474740000|2024-09-04 18:32:20|316.26|314.26|316.28|314.28|316.29|314.29|316.26|314.26|5
1725474760000|2024-09-04 18:32:40|316.29|314.29|316.28|314.28|316.29|314.29|316.28|314.28|2
1725474780000|2024-09-04 18:33:00|316.24|314.24|316.22|314.22|316.24|314.24|316.21|314.21|5
1725474790000|2024-09-04 18:33:10|316.16|314.16|316.16|314.16|316.16|314.16|316.15|314.15|3
1725474800000|2024-09-04 18:33:20|316.14|314.14|316.14|314.14|316.14|314.14|316.14|314.14|1
1725474810000|2024-09-04 18:33:30|316.03|314.03|315.91|313.91|316.03|314.03|315.9|313.9|4
1725474820000|2024-09-04 18:33:40|315.9|313.9|315.88|313.88|315.93|313.93|315.88|313.88|8
1725474830000|2024-09-04 18:33:50|315.86|313.86|315.89|313.89|315.89|313.89|315.85|313.85|4
1725474840000|2024-09-04 18:34:00|315.86|313.86|315.89|313.89|315.89|313.89|315.84|313.84|8
1725474850000|2024-09-04 18:34:10|315.88|313.88|315.76|313.76|315.88|313.88|315.75|313.75|13
1725474860000|2024-09-04 18:34:20|315.75|313.75|315.77|313.77|315.79|313.79|315.74|313.74|11
1725474870000|2024-09-04 18:34:30|315.78|313.78|315.78|313.78|315.79|313.79|315.72|313.72|15
1725474880000|2024-09-04 18:34:40|315.77|313.77|315.71|313.71|315.77|313.77|315.71|313.71|14
1725474890000|2024-09-04 18:34:50|315.72|313.72|315.71|313.71|315.73|313.73|315.7|313.7|15
1725474900000|2024-09-04 18:35:00|315.73|313.73|315.51|313.51|315.73|313.73|315.51|313.51|12
1725474910000|2024-09-04 18:35:10|315.52|313.52|315.48|313.48|315.54|313.54|315.44|313.44|24
1725474920000|2024-09-04 18:35:20|315.47|313.47|315.54|313.54|315.54|313.54|315.47|313.47|15
1725474930000|2024-09-04 18:35:30|315.53|313.53|315.48|313.48|315.54|313.54|315.42|313.42|20
1725474940000|2024-09-04 18:35:40|315.47|313.47|315.55|313.55|315.6|313.6|315.47|313.47|10
1725474950000|2024-09-04 18:35:50|315.59|313.59|315.66|313.66|315.67|313.67|315.59|313.59|7
1725474960000|2024-09-04 18:36:00|315.64|313.64|315.35|313.35|315.64|313.64|315.34|313.34|16
1725474970000|2024-09-04 18:36:10|315.34|313.34|315.45|313.45|315.45|313.45|315.34|313.34|8
1725474980000|2024-09-04 18:36:20|315.52|313.52|315.46|313.46|315.57|313.57|315.46|313.46|18
1725474990000|2024-09-04 18:36:30|315.47|313.47|315.66|313.66|315.66|313.66|315.46|313.46|13
1725475000000|2024-09-04 18:36:40|315.61|313.61|315.61|313.61|315.62|313.62|315.6|313.6|5
1725475010000|2024-09-04 18:36:50|315.6|313.6|315.57|313.57|315.6|313.6|315.57|313.57|8
1725475020000|2024-09-04 18:37:00|315.56|313.56|315.57|313.57|315.57|313.57|315.56|313.56|2
1725475030000|2024-09-04 18:37:10|315.56|313.56|315.5|313.5|315.56|313.56|315.47|313.47|9
1725475040000|2024-09-04 18:37:20|315.46|313.46|315.35|313.35|315.49|313.49|315.35|313.35|11
1725475050000|2024-09-04 18:37:30|315.36|313.36|315.26|313.26|315.36|313.36|315.19|313.19|20
1725475060000|2024-09-04 18:37:40|315.23|313.23|315.24|313.24|315.29|313.29|315.22|313.22|18
1725475070000|2024-09-04 18:37:50|315.25|313.25|315.17|313.17|315.25|313.25|315.17|313.17|10
1725475080000|2024-09-04 18:38:00|315.18|313.18|315.03|313.03|315.18|313.18|315.03|313.03|5
1725475090000|2024-09-04 18:38:10|315.07|313.07|315.02|313.02|315.07|313.07|315.02|313.02|15
1725475100000|2024-09-04 18:38:20|315.01|313.01|314.97|312.97|315.01|313.01|314.97|312.97|2
1725475120000|2024-09-04 18:38:40|314.98|312.98|314.98|312.98|314.98|312.98|314.97|312.97|9
1725475130000|2024-09-04 18:38:50|314.99|312.99|314.98|312.98|315.01|313.01|314.97|312.97|15
1725475140000|2024-09-04 18:39:00|314.99|312.99|315|313|315|313|314.97|312.97|6
1725475150000|2024-09-04 18:39:10|314.99|312.99|314.98|312.98|315|313|314.98|312.98|4
1725475160000|2024-09-04 18:39:20|314.97|312.97|314.97|312.97|314.98|312.98|314.97|312.97|5
1725475170000|2024-09-04 18:39:30|314.98|312.98|314.96|312.96|314.98|312.98|314.96|312.96|3
1725475200000|2024-09-04 18:40:00|314.95|312.95|314.95|312.95|314.95|312.95|314.95|312.95|1
1725475210000|2024-09-04 18:40:10|314.96|312.96|315.06|313.06|315.07|313.07|314.96|312.96|6
1725475220000|2024-09-04 18:40:20|315.04|313.04|314.99|312.99|315.06|313.06|314.99|312.99|15
1725475230000|2024-09-04 18:40:30|315.01|313.01|314.99|312.99|315.02|313.02|314.99|312.99|3
1725475240000|2024-09-04 18:40:40|315.03|313.03|315.04|313.04|315.07|313.07|315.03|313.03|12
1725475250000|2024-09-04 18:40:50|315.05|313.05|315.16|313.16|315.16|313.16|315.05|313.05|7
1725475260000|2024-09-04 18:41:00|315.15|313.15|315.13|313.13|315.19|313.19|315.13|313.13|17
1725475270000|2024-09-04 18:41:10|315.14|313.14|315.12|313.12|315.14|313.14|315.12|313.12|3
1725475280000|2024-09-04 18:41:20|315.1|313.1|315.07|313.07|315.1|313.1|315.07|313.07|3
1725475290000|2024-09-04 18:41:30|315.09|313.09|315.09|313.09|315.09|313.09|315.09|313.09|1
1725475300000|2024-09-04 18:41:40|315.08|313.08|315.08|313.08|315.08|313.08|315.08|313.08|1
1725475320000|2024-09-04 18:42:00|315.07|313.07|314.96|312.96|315.08|313.08|314.95|312.95|7
1725475330000|2024-09-04 18:42:10|314.95|312.95|315|313|315|313|314.94|312.94|13
1725475340000|2024-09-04 18:42:20|315.01|313.01|315.19|313.19|315.19|313.19|315.01|313.01|8
1725475350000|2024-09-04 18:42:30|315.18|313.18|315.11|313.11|315.18|313.18|315.11|313.11|5
1725475380000|2024-09-04 18:43:00|315.13|313.13|315.18|313.18|315.2|313.2|315.13|313.13|17
1725475390000|2024-09-04 18:43:10|315.17|313.17|315.11|313.11|315.17|313.17|315.11|313.11|10
1725475400000|2024-09-04 18:43:20|315.12|313.12|315.19|313.19|315.19|313.19|315.12|313.12|18
1725475410000|2024-09-04 18:43:30|315.2|313.2|315.16|313.16|315.2|313.2|315.15|313.15|8
1725475420000|2024-09-04 18:43:40|315.17|313.17|315.11|313.11|315.17|313.17|315.11|313.11|10
1725475430000|2024-09-04 18:43:50|315.13|313.13|315.2|313.2|315.22|313.22|315.12|313.12|14
1725475440000|2024-09-04 18:44:00|315.19|313.19|315.12|313.12|315.21|313.21|315.12|313.12|15
1725475450000|2024-09-04 18:44:10|315.11|313.11|314.91|312.91|315.11|313.11|314.91|312.91|5
1725475460000|2024-09-04 18:44:20|314.9|312.9|314.58|312.58|314.9|312.9|314.53|312.53|10
1725475470000|2024-09-04 18:44:30|314.72|312.72|314.72|312.72|314.72|312.72|314.72|312.72|1
1725475480000|2024-09-04 18:44:40|314.7|312.7|314.71|312.71|314.74|312.74|314.7|312.7|5
1725475490000|2024-09-04 18:44:50|314.72|312.72|314.74|312.74|314.74|312.74|314.72|312.72|2
1725475500000|2024-09-04 18:45:00|314.81|312.81|314.88|312.88|314.88|312.88|314.81|312.81|6
1725475510000|2024-09-04 18:45:10|314.91|312.91|314.91|312.91|314.91|312.91|314.9|312.9|11
1725475520000|2024-09-04 18:45:20|314.9|312.9|314.84|312.84|314.92|312.92|314.79|312.79|17
1725475530000|2024-09-04 18:45:30|314.85|312.85|314.83|312.83|314.86|312.86|314.81|312.81|11
1725475540000|2024-09-04 18:45:40|314.84|312.84|314.97|312.97|314.99|312.99|314.83|312.83|13
1725475550000|2024-09-04 18:45:50|314.99|312.99|314.96|312.96|315|313|314.96|312.96|10
1725475560000|2024-09-04 18:46:00|314.95|312.95|314.89|312.89|314.95|312.95|314.88|312.88|12
1725475570000|2024-09-04 18:46:10|314.86|312.86|314.81|312.81|314.88|312.88|314.81|312.81|22
1725475580000|2024-09-04 18:46:20|314.82|312.82|314.98|312.98|314.98|312.98|314.82|312.82|20
1725475590000|2024-09-04 18:46:30|314.99|312.99|315.24|313.24|315.24|313.24|314.98|312.98|10
1725475600000|2024-09-04 18:46:40|315.25|313.25|315.37|313.37|315.37|313.37|315.25|313.25|9
1725475610000|2024-09-04 18:46:50|315.38|313.38|315.45|313.45|315.45|313.45|315.38|313.38|12
1725475620000|2024-09-04 18:47:00|315.44|313.44|315.44|313.44|315.46|313.46|315.41|313.41|10
1725475630000|2024-09-04 18:47:10|315.41|313.41|315.39|313.39|315.41|313.41|315.39|313.39|7
1725475640000|2024-09-04 18:47:20|315.44|313.44|315.47|313.47|315.48|313.48|315.44|313.44|7
1725475650000|2024-09-04 18:47:30|315.5|313.5|315.51|313.51|315.51|313.51|315.5|313.5|2
1725475660000|2024-09-04 18:47:40|315.5|313.5|315.49|313.49|315.51|313.51|315.42|313.42|18
1725475670000|2024-09-04 18:47:50|315.47|313.47|315.5|313.5|315.5|313.5|315.44|313.44|10
1725475680000|2024-09-04 18:48:00|315.48|313.48|315.47|313.47|315.57|313.57|315.47|313.47|15
1725475690000|2024-09-04 18:48:10|315.48|313.48|315.45|313.45|315.48|313.48|315.41|313.41|10
1725475700000|2024-09-04 18:48:20|315.44|313.44|315.57|313.57|315.58|313.58|315.44|313.44|16
1725475710000|2024-09-04 18:48:30|315.58|313.58|315.59|313.59|315.61|313.61|315.58|313.58|6
1725475720000|2024-09-04 18:48:40|315.6|313.6|315.65|313.65|315.65|313.65|315.58|313.58|15
1725475730000|2024-09-04 18:48:50|315.64|313.64|315.63|313.63|315.67|313.67|315.63|313.63|13
1725475740000|2024-09-04 18:49:00|315.61|313.61|315.69|313.69|315.7|313.7|315.61|313.61|11
1725475750000|2024-09-04 18:49:10|315.7|313.7|315.79|313.79|315.81|313.81|315.69|313.69|10
1725475760000|2024-09-04 18:49:20|315.8|313.8|315.8|313.8|315.82|313.82|315.8|313.8|13
1725475770000|2024-09-04 18:49:30|315.79|313.79|315.78|313.78|315.79|313.79|315.78|313.78|2
1725475780000|2024-09-04 18:49:40|315.76|313.76|315.74|313.74|315.76|313.76|315.74|313.74|2
1725475790000|2024-09-04 18:49:50|315.73|313.73|315.73|313.73|315.73|313.73|315.73|313.73|1
1725475820000|2024-09-04 18:50:20|315.74|313.74|315.7|313.7|315.74|313.74|315.7|313.7|3
1725475860000|2024-09-04 18:51:00|315.69|313.69|315.44|313.44|315.69|313.69|315.44|313.44|5
1725475870000|2024-09-04 18:51:10|315.34|313.34|315.25|313.25|315.34|313.34|315.25|313.25|10
1725475880000|2024-09-04 18:51:20|315.26|313.26|315.25|313.25|315.27|313.27|315.25|313.25|15
1725475890000|2024-09-04 18:51:30|315.2|313.2|314.94|312.94|315.23|313.23|314.94|312.94|9
1725475900000|2024-09-04 18:51:40|314.92|312.92|314.92|312.92|314.92|312.92|314.85|312.85|10
1725475910000|2024-09-04 18:51:50|314.9|312.9|314.93|312.93|314.93|312.93|314.9|312.9|3
1725475920000|2024-09-04 18:52:00|314.92|312.92|314.73|312.73|314.92|312.92|314.7|312.7|18
1725475930000|2024-09-04 18:52:10|314.74|312.74|314.74|312.74|314.77|312.77|314.73|312.73|8
1725475940000|2024-09-04 18:52:20|314.75|312.75|314.73|312.73|314.77|312.77|314.73|312.73|8
1725475950000|2024-09-04 18:52:30|314.75|312.75|314.78|312.78|314.78|312.78|314.74|312.74|4
1725475960000|2024-09-04 18:52:40|314.8|312.8|314.73|312.73|314.8|312.8|314.73|312.73|7
1725475970000|2024-09-04 18:52:50|314.74|312.74|314.73|312.73|314.74|312.74|314.73|312.73|2
1725475980000|2024-09-04 18:53:00|314.75|312.75|314.77|312.77|314.77|312.77|314.75|312.75|2
1725475990000|2024-09-04 18:53:10|314.74|312.74|314.73|312.73|314.74|312.74|314.73|312.73|2
1725476000000|2024-09-04 18:53:20|314.75|312.75|314.74|312.74|314.75|312.75|314.73|312.73|3
1725476010000|2024-09-04 18:53:30|314.75|312.75|314.77|312.77|314.77|312.77|314.75|312.75|5
1725476020000|2024-09-04 18:53:40|314.78|312.78|314.77|312.77|314.78|312.78|314.77|312.77|2
1725476030000|2024-09-04 18:53:50|314.78|312.78|314.8|312.8|314.8|312.8|314.78|312.78|2
1725476040000|2024-09-04 18:54:00|314.78|312.78|314.79|312.79|314.79|312.79|314.77|312.77|4
1725476050000|2024-09-04 18:54:10|314.8|312.8|314.74|312.74|314.8|312.8|314.74|312.74|6
1725476060000|2024-09-04 18:54:20|314.73|312.73|314.74|312.74|314.76|312.76|314.73|312.73|7
1725476070000|2024-09-04 18:54:30|314.77|312.77|314.78|312.78|314.81|312.81|314.73|312.73|11
1725476080000|2024-09-04 18:54:40|314.8|312.8|314.8|312.8|314.81|312.81|314.77|312.77|9
1725476090000|2024-09-04 18:54:50|314.81|312.81|314.77|312.77|314.84|312.84|314.77|312.77|5
1725476100000|2024-09-04 18:55:00|314.78|312.78|314.96|312.96|314.96|312.96|314.78|312.78|7
1725476120000|2024-09-04 18:55:20|315.11|313.11|315.09|313.09|315.11|313.11|315.08|313.08|4
1725476130000|2024-09-04 18:55:30|315.1|313.1|315.15|313.15|315.15|313.15|315.1|313.1|4
1725476140000|2024-09-04 18:55:40|315.16|313.16|315.16|313.16|315.17|313.17|315.16|313.16|3
1725476150000|2024-09-04 18:55:50|315.17|313.17|315.25|313.25|315.25|313.25|315.17|313.17|7
1725476160000|2024-09-04 18:56:00|315.24|313.24|315.3|313.3|315.3|313.3|315.23|313.23|19
1725476170000|2024-09-04 18:56:10|315.29|313.29|315.29|313.29|315.31|313.31|315.29|313.29|4
1725476190000|2024-09-04 18:56:30|315.31|313.31|315.31|313.31|315.31|313.31|315.31|313.31|1
1725476200000|2024-09-04 18:56:40|315.29|313.29|315.29|313.29|315.29|313.29|315.29|313.29|1
1725476220000|2024-09-04 18:57:00|315.26|313.26|315|313|315.26|313.26|314.99|312.99|9
1725476230000|2024-09-04 18:57:10|315.02|313.02|314.98|312.98|315.02|313.02|314.93|312.93|16
1725476240000|2024-09-04 18:57:20|314.97|312.97|314.89|312.89|314.97|312.97|314.89|312.89|8
1725476250000|2024-09-04 18:57:30|314.9|312.9|314.94|312.94|314.95|312.95|314.87|312.87|14
1725476260000|2024-09-04 18:57:40|314.95|312.95|314.92|312.92|314.95|312.95|314.91|312.91|12
1725476270000|2024-09-04 18:57:50|314.94|312.94|314.91|312.91|314.94|312.94|314.91|312.91|17
1725476280000|2024-09-04 18:58:00|314.92|312.92|314.8|312.8|314.92|312.92|314.8|312.8|18
1725476290000|2024-09-04 18:58:10|314.75|312.75|314.7|312.7|314.77|312.77|314.65|312.65|23
1725476300000|2024-09-04 18:58:20|314.73|312.73|314.68|312.68|314.73|312.73|314.65|312.65|17
1725476310000|2024-09-04 18:58:30|314.66|312.66|314.7|312.7|314.7|312.7|314.64|312.64|7
1725476320000|2024-09-04 18:58:40|314.71|312.71|314.72|312.72|314.76|312.76|314.71|312.71|12
1725476330000|2024-09-04 18:58:50|314.73|312.73|314.72|312.72|314.74|312.74|314.7|312.7|11
1725476340000|2024-09-04 18:59:00|314.73|312.73|314.79|312.79|314.79|312.79|314.7|312.7|13
1725476350000|2024-09-04 18:59:10|314.77|312.77|314.79|312.79|314.79|312.79|314.77|312.77|9
1725476360000|2024-09-04 18:59:20|314.78|312.78|314.79|312.79|314.79|312.79|314.78|312.78|2
1725476370000|2024-09-04 18:59:30|314.8|312.8|314.8|312.8|314.81|312.81|314.8|312.8|3
1725476380000|2024-09-04 18:59:40|314.79|312.79|314.81|312.81|314.81|312.81|314.79|312.79|3
1725476400000|2024-09-04 19:00:00|314.83|312.83|314.81|312.81|314.83|312.83|314.81|312.81|2
1725476420000|2024-09-04 19:00:20|314.83|312.83|314.81|312.81|314.84|312.84|314.81|312.81|5
1725476450000|2024-09-04 19:00:50|314.83|312.83|314.81|312.81|314.83|312.83|314.81|312.81|2
1725476470000|2024-09-04 19:01:10|314.82|312.82|314.81|312.81|314.82|312.82|314.81|312.81|2
1725476480000|2024-09-04 19:01:20|314.82|312.82|314.85|312.85|314.85|312.85|314.82|312.82|4
1725476490000|2024-09-04 19:01:30|314.82|312.82|314.87|312.87|314.88|312.88|314.82|312.82|8
1725476500000|2024-09-04 19:01:40|314.88|312.88|314.85|312.85|314.88|312.88|314.82|312.82|5
1725476510000|2024-09-04 19:01:50|314.83|312.83|314.88|312.88|314.88|312.88|314.83|312.83|10
1725476520000|2024-09-04 19:02:00|314.85|312.85|315.15|313.15|315.15|313.15|314.84|312.84|16
1725476530000|2024-09-04 19:02:10|315.13|313.13|315.12|313.12|315.13|313.13|315.12|313.12|2
1725476540000|2024-09-04 19:02:20|315.1|313.1|314.99|312.99|315.12|313.12|314.99|312.99|14
1725476550000|2024-09-04 19:02:30|314.97|312.97|314.97|312.97|314.97|312.97|314.97|312.97|1
1725476560000|2024-09-04 19:02:40|314.99|312.99|314.99|312.99|314.99|312.99|314.99|312.99|1
1725476580000|2024-09-04 19:03:00|315|313|314.97|312.97|315.01|313.01|314.97|312.97|8
1725476600000|2024-09-04 19:03:20|314.99|312.99|314.99|312.99|314.99|312.99|314.99|312.99|1
1725476610000|2024-09-04 19:03:30|315.04|313.04|315.04|313.04|315.12|313.12|315.04|313.04|19
1725476620000|2024-09-04 19:03:40|315.06|313.06|315.06|313.06|315.12|313.12|315.05|313.05|14
1725476630000|2024-09-04 19:03:50|315.05|313.05|315.04|313.04|315.06|313.06|315.02|313.02|17
1725476640000|2024-09-04 19:04:00|315.05|313.05|315.19|313.19|315.19|313.19|315.04|313.04|15
1725476700000|2024-09-04 19:05:00|315.2|313.2|315.21|313.21|315.21|313.21|315.19|313.19|4
1725476710000|2024-09-04 19:05:10|315.19|313.19|315.24|313.24|315.24|313.24|315.19|313.19|7
1725476720000|2024-09-04 19:05:20|315.25|313.25|315.53|313.53|315.54|313.54|315.22|313.22|16
1725476730000|2024-09-04 19:05:30|315.52|313.52|315.44|313.44|315.53|313.53|315.44|313.44|12
1725476740000|2024-09-04 19:05:40|315.45|313.45|315.45|313.45|315.46|313.46|315.44|313.44|10
1725476750000|2024-09-04 19:05:50|315.44|313.44|315.44|313.44|315.46|313.46|315.44|313.44|11
1725476760000|2024-09-04 19:06:00|315.45|313.45|315.53|313.53|315.53|313.53|315.44|313.44|17
1725476770000|2024-09-04 19:06:10|315.49|313.49|315.4|313.4|315.49|313.49|315.4|313.4|5
1725476780000|2024-09-04 19:06:20|315.38|313.38|315.17|313.17|315.38|313.38|315.17|313.17|8
1725476790000|2024-09-04 19:06:30|315.14|313.14|315.07|313.07|315.16|313.16|314.97|312.97|20
1725476800000|2024-09-04 19:06:40|315.06|313.06|315.08|313.08|315.08|313.08|315.05|313.05|3
1725476810000|2024-09-04 19:06:50|315.06|313.06|315.09|313.09|315.09|313.09|315.04|313.04|26
1725476820000|2024-09-04 19:07:00|315.08|313.08|315.06|313.06|315.09|313.09|315.04|313.04|9
1725476830000|2024-09-04 19:07:10|315.05|313.05|315.07|313.07|315.1|313.1|315.05|313.05|15
1725476840000|2024-09-04 19:07:20|315.06|313.06|314.92|312.92|315.06|313.06|314.92|312.92|11
1725476850000|2024-09-04 19:07:30|314.94|312.94|315|313|315|313|314.93|312.93|13
1725476860000|2024-09-04 19:07:40|315.03|313.03|315.02|313.02|315.03|313.03|315|313|4
1725476870000|2024-09-04 19:07:50|315|313|315.04|313.04|315.04|313.04|315|313|4
1725476880000|2024-09-04 19:08:00|315.01|313.01|315|313|315.02|313.02|315|313|4
1725476890000|2024-09-04 19:08:10|315.01|313.01|315|313|315.01|313.01|315|313|2
1725476910000|2024-09-04 19:08:30|314.98|312.98|315|313|315|313|314.97|312.97|5
1725476940000|2024-09-04 19:09:00|315.05|313.05|315.05|313.05|315.05|313.05|315.05|313.05|1
1725476950000|2024-09-04 19:09:10|315|313|314.97|312.97|315|313|314.96|312.96|9
1725476960000|2024-09-04 19:09:20|314.98|312.98|315|313|315|313|314.98|312.98|2
1725476970000|2024-09-04 19:09:30|314.98|312.98|315|313|315|313|314.98|312.98|2
1725476990000|2024-09-04 19:09:50|315.01|313.01|315.03|313.03|315.03|313.03|315.01|313.01|2
1725477000000|2024-09-04 19:10:00|315|313|314.89|312.89|315|313|314.88|312.88|7
1725477010000|2024-09-04 19:10:10|314.9|312.9|314.88|312.88|314.91|312.91|314.86|312.86|8
1725477020000|2024-09-04 19:10:20|314.87|312.87|314.77|312.77|314.87|312.87|314.77|312.77|8
1725477030000|2024-09-04 19:10:30|314.78|312.78|314.81|312.81|314.81|312.81|314.78|312.78|15
1725477040000|2024-09-04 19:10:40|314.82|312.82|314.82|312.82|314.82|312.82|314.82|312.82|1
1725477050000|2024-09-04 19:10:50|314.81|312.81|314.85|312.85|314.85|312.85|314.81|312.81|2
1725477060000|2024-09-04 19:11:00|314.81|312.81|314.83|312.83|314.83|312.83|314.81|312.81|6
1725477070000|2024-09-04 19:11:10|314.81|312.81|314.85|312.85|314.85|312.85|314.81|312.81|2
1725477080000|2024-09-04 19:11:20|314.8|312.8|314.81|312.81|314.81|312.81|314.79|312.79|4
1725477090000|2024-09-04 19:11:30|314.85|312.85|314.99|312.99|315|313|314.81|312.81|5
1725477100000|2024-09-04 19:11:40|315|313|315.02|313.02|315.02|313.02|314.99|312.99|6
1725477120000|2024-09-04 19:12:00|315.04|313.04|315.04|313.04|315.04|313.04|315.04|313.04|1
1725477130000|2024-09-04 19:12:10|315.02|313.02|315|313|315.03|313.03|315|313|8
1725477140000|2024-09-04 19:12:20|315.01|313.01|314.99|312.99|315.01|313.01|314.98|312.98|7
1725477150000|2024-09-04 19:12:30|315|313|314.96|312.96|315.02|313.02|314.96|312.96|9
1725477160000|2024-09-04 19:12:40|314.99|312.99|315.04|313.04|315.04|313.04|314.96|312.96|6
1725477170000|2024-09-04 19:12:50|315.03|313.03|315.03|313.03|315.03|313.03|315.03|313.03|1
1725477180000|2024-09-04 19:13:00|315.02|313.02|314.98|312.98|315.02|313.02|314.98|312.98|6
1725477190000|2024-09-04 19:13:10|314.97|312.97|314.82|312.82|314.97|312.97|314.82|312.82|8
1725477200000|2024-09-04 19:13:20|314.83|312.83|314.78|312.78|314.84|312.84|314.78|312.78|9
1725477210000|2024-09-04 19:13:30|314.79|312.79|314.78|312.78|314.79|312.79|314.77|312.77|16
1725477220000|2024-09-04 19:13:40|314.76|312.76|314.77|312.77|314.78|312.78|314.73|312.73|9
1725477230000|2024-09-04 19:13:50|314.76|312.76|314.74|312.74|314.76|312.76|314.74|312.74|12
1725477240000|2024-09-04 19:14:00|314.75|312.75|314.85|312.85|314.85|312.85|314.75|312.75|18
1725477260000|2024-09-04 19:14:20|314.86|312.86|314.88|312.88|314.88|312.88|314.85|312.85|4
1725477270000|2024-09-04 19:14:30|314.9|312.9|314.88|312.88|314.9|312.9|314.88|312.88|4
1725477280000|2024-09-04 19:14:40|314.92|312.92|315.09|313.09|315.1|313.1|314.92|312.92|7
1725477290000|2024-09-04 19:14:50|315.1|313.1|315.14|313.14|315.14|313.14|315.08|313.08|7
1725477300000|2024-09-04 19:15:00|315.15|313.15|315.15|313.15|315.19|313.19|315.15|313.15|9
1725477310000|2024-09-04 19:15:10|315.14|313.14|315.11|313.11|315.14|313.14|315.08|313.08|13
1725477320000|2024-09-04 19:15:20|315.12|313.12|315.3|313.3|315.3|313.3|315.12|313.12|9
1725477330000|2024-09-04 19:15:30|315.33|313.33|315.32|313.32|315.35|313.35|315.32|313.32|10
1725477340000|2024-09-04 19:15:40|315.31|313.31|315.29|313.29|315.32|313.32|315.29|313.29|10
1725477350000|2024-09-04 19:15:50|315.3|313.3|315.24|313.24|315.3|313.3|315.23|313.23|10
1725477360000|2024-09-04 19:16:00|315.25|313.25|315.21|313.21|315.25|313.25|315.2|313.2|13
1725477370000|2024-09-04 19:16:10|315.25|313.25|315.24|313.24|315.26|313.26|315.24|313.24|3
1725477380000|2024-09-04 19:16:20|315.21|313.21|315.27|313.27|315.28|313.28|315.2|313.2|12
1725477390000|2024-09-04 19:16:30|315.28|313.28|315.28|313.28|315.29|313.29|315.28|313.28|7
1725477400000|2024-09-04 19:16:40|315.34|313.34|315.34|313.34|315.38|313.38|315.34|313.34|8
1725477410000|2024-09-04 19:16:50|315.33|313.33|315.32|313.32|315.33|313.33|315.32|313.32|2
1725477420000|2024-09-04 19:17:00|315.3|313.3|315.31|313.31|315.31|313.31|315.22|313.22|11
1725477430000|2024-09-04 19:17:10|315.32|313.32|315.21|313.21|315.33|313.33|315.21|313.21|12
1725477440000|2024-09-04 19:17:20|315.2|313.2|315.17|313.17|315.23|313.23|315.16|313.16|15
1725477450000|2024-09-04 19:17:30|315.18|313.18|315.24|313.24|315.25|313.25|315.18|313.18|14
1725477460000|2024-09-04 19:17:40|315.25|313.25|315.3|313.3|315.3|313.3|315.25|313.25|7
1725477470000|2024-09-04 19:17:50|315.29|313.29|315.31|313.31|315.35|313.35|315.28|313.28|13
1725477480000|2024-09-04 19:18:00|315.34|313.34|315.23|313.23|315.34|313.34|315.23|313.23|10
1725477490000|2024-09-04 19:18:10|315.22|313.22|315.17|313.17|315.22|313.22|315.17|313.17|4
1725477510000|2024-09-04 19:18:30|315.18|313.18|315.04|313.04|315.18|313.18|315.04|313.04|7
1725477520000|2024-09-04 19:18:40|314.99|312.99|314.95|312.95|314.99|312.99|314.95|312.95|9
1725477530000|2024-09-04 19:18:50|314.96|312.96|314.97|312.97|314.98|312.98|314.96|312.96|4
1725477540000|2024-09-04 19:19:00|314.91|312.91|314.87|312.87|314.92|312.92|314.87|312.87|12
1725477550000|2024-09-04 19:19:10|314.88|312.88|314.89|312.89|314.92|312.92|314.87|312.87|8
1725477560000|2024-09-04 19:19:20|314.88|312.88|314.9|312.9|314.9|312.9|314.86|312.86|8
1725477570000|2024-09-04 19:19:30|314.91|312.91|314.92|312.92|314.93|312.93|314.91|312.91|8
1725477580000|2024-09-04 19:19:40|314.9|312.9|314.86|312.86|314.91|312.91|314.86|312.86|10
1725477590000|2024-09-04 19:19:50|314.88|312.88|314.85|312.85|314.89|312.89|314.81|312.81|13
1725477600000|2024-09-04 19:20:00|314.84|312.84|314.89|312.89|314.95|312.95|314.83|312.83|18
1725477610000|2024-09-04 19:20:10|314.87|312.87|314.91|312.91|314.92|312.92|314.85|312.85|14
1725477620000|2024-09-04 19:20:20|314.9|312.9|314.96|312.96|314.98|312.98|314.89|312.89|15
1725477630000|2024-09-04 19:20:30|314.95|312.95|314.93|312.93|314.97|312.97|314.92|312.92|9
1725477640000|2024-09-04 19:20:40|314.94|312.94|314.97|312.97|314.97|312.97|314.91|312.91|17
1725477650000|2024-09-04 19:20:50|314.95|312.95|314.97|312.97|314.97|312.97|314.95|312.95|8
1725477660000|2024-09-04 19:21:00|314.96|312.96|314.96|312.96|314.97|312.97|314.92|312.92|9
1725477670000|2024-09-04 19:21:10|314.98|312.98|314.95|312.95|314.98|312.98|314.93|312.93|12
1725477680000|2024-09-04 19:21:20|314.94|312.94|314.92|312.92|314.97|312.97|314.92|312.92|12
1725477690000|2024-09-04 19:21:30|314.95|312.95|314.92|312.92|315.09|313.09|314.92|312.92|15
1725477700000|2024-09-04 19:21:40|314.94|312.94|314.95|312.95|314.95|312.95|314.92|312.92|9
1725477710000|2024-09-04 19:21:50|314.94|312.94|314.96|312.96|314.98|312.98|314.94|312.94|9
1725477720000|2024-09-04 19:22:00|315|313|315.07|313.07|315.08|313.08|314.99|312.99|15
1725477730000|2024-09-04 19:22:10|315.06|313.06|315.22|313.22|315.22|313.22|315.06|313.06|12
1725477740000|2024-09-04 19:22:20|315.21|313.21|315.24|313.24|315.25|313.25|315.2|313.2|13
1725477750000|2024-09-04 19:22:30|315.25|313.25|315.23|313.23|315.26|313.26|315.23|313.23|8
1725477760000|2024-09-04 19:22:40|315.22|313.22|315.14|313.14|315.22|313.22|315.11|313.11|12
1725477770000|2024-09-04 19:22:50|315.15|313.15|315.16|313.16|315.16|313.16|315.13|313.13|7
1725477780000|2024-09-04 19:23:00|315.17|313.17|315.12|313.12|315.17|313.17|315.12|313.12|10
1725477790000|2024-09-04 19:23:10|315.1|313.1|315.11|313.11|315.11|313.11|315.1|313.1|2
1725477800000|2024-09-04 19:23:20|315.1|313.1|315.09|313.09|315.15|313.15|315.09|313.09|6
1725477810000|2024-09-04 19:23:30|315.1|313.1|315.1|313.1|315.1|313.1|315.08|313.08|9
1725477820000|2024-09-04 19:23:40|315.11|313.11|315.13|313.13|315.18|313.18|315.09|313.09|12
1725477830000|2024-09-04 19:23:50|315.12|313.12|315.15|313.15|315.16|313.16|315.09|313.09|15
1725477840000|2024-09-04 19:24:00|315.17|313.17|315.13|313.13|315.18|313.18|315.12|313.12|9
1725477850000|2024-09-04 19:24:10|315.12|313.12|315.17|313.17|315.17|313.17|315.12|313.12|8
1725477860000|2024-09-04 19:24:20|315.18|313.18|315.16|313.16|315.18|313.18|315.16|313.16|4
1725477870000|2024-09-04 19:24:30|315.23|313.23|315.28|313.28|315.29|313.29|315.22|313.22|15
1725477880000|2024-09-04 19:24:40|315.3|313.3|315.33|313.33|315.35|313.35|315.3|313.3|8
1725477890000|2024-09-04 19:24:50|315.3|313.3|315.34|313.34|315.34|313.34|315.3|313.3|5
1725477900000|2024-09-04 19:25:00|315.33|313.33|315.3|313.3|315.33|313.33|315.28|313.28|7
1725477910000|2024-09-04 19:25:10|315.31|313.31|315.36|313.36|315.38|313.38|315.31|313.31|13
1725477920000|2024-09-04 19:25:20|315.34|313.34|315.28|313.28|315.35|313.35|315.25|313.25|10
1725477930000|2024-09-04 19:25:30|315.26|313.26|315.16|313.16|315.27|313.27|315.16|313.16|9
1725477940000|2024-09-04 19:25:40|315.15|313.15|315|313|315.16|313.16|314.99|312.99|16
1725477950000|2024-09-04 19:25:50|315.01|313.01|315|313|315.04|313.04|315|313|6
1725477960000|2024-09-04 19:26:00|314.97|312.97|315.05|313.05|315.05|313.05|314.96|312.96|13
1725477970000|2024-09-04 19:26:10|315.06|313.06|315.01|313.01|315.06|313.06|315.01|313.01|6
1725477980000|2024-09-04 19:26:20|315|313|315.01|313.01|315.04|313.04|315|313|17
1725477990000|2024-09-04 19:26:30|315.06|313.06|315.07|313.07|315.07|313.07|315.03|313.03|10
1725478000000|2024-09-04 19:26:40|315.04|313.04|315.12|313.12|315.14|313.14|315.03|313.03|15
1725478010000|2024-09-04 19:26:50|315.11|313.11|315.16|313.16|315.18|313.18|315.11|313.11|12
1725478020000|2024-09-04 19:27:00|315.17|313.17|315.18|313.18|315.2|313.2|315.16|313.16|12
1725478030000|2024-09-04 19:27:10|315.16|313.16|315.24|313.24|315.24|313.24|315.16|313.16|9
1725478040000|2024-09-04 19:27:20|315.25|313.25|315.22|313.22|315.25|313.25|315.21|313.21|13
1725478050000|2024-09-04 19:27:30|315.21|313.21|315.24|313.24|315.25|313.25|315.21|313.21|12
1725478060000|2024-09-04 19:27:40|315.26|313.26|315.24|313.24|315.26|313.26|315.24|313.24|11
1725478070000|2024-09-04 19:27:50|315.23|313.23|315.29|313.29|315.29|313.29|315.23|313.23|6
1725478080000|2024-09-04 19:28:00|315.28|313.28|315.26|313.26|315.28|313.28|315.24|313.24|9
1725478090000|2024-09-04 19:28:10|315.23|313.23|315.26|313.26|315.28|313.28|315.23|313.23|8
1725478100000|2024-09-04 19:28:20|315.25|313.25|315.14|313.14|315.27|313.27|315.14|313.14|11
1725478110000|2024-09-04 19:28:30|315.13|313.13|315.11|313.11|315.15|313.15|315.11|313.11|12
1725478120000|2024-09-04 19:28:40|315.1|313.1|315.09|313.09|315.1|313.1|315.09|313.09|4
1725478130000|2024-09-04 19:28:50|315.1|313.1|315.11|313.11|315.11|313.11|315.09|313.09|4
1725478140000|2024-09-04 19:29:00|315.1|313.1|315.14|313.14|315.14|313.14|315.1|313.1|9
1725478150000|2024-09-04 19:29:10|315.13|313.13|315.21|313.21|315.22|313.22|315.12|313.12|9
1725478160000|2024-09-04 19:29:20|315.22|313.22|315.23|313.23|315.24|313.24|315.22|313.22|4
1725478170000|2024-09-04 19:29:30|315.22|313.22|315.37|313.37|315.37|313.37|315.22|313.22|13
1725478180000|2024-09-04 19:29:40|315.36|313.36|315.39|313.39|315.41|313.41|315.36|313.36|15
1725478190000|2024-09-04 19:29:50|315.38|313.38|315.38|313.38|315.39|313.39|315.36|313.36|7
1725478200000|2024-09-04 19:30:00|315.36|313.36|315.33|313.33|315.36|313.36|315.31|313.31|13
1725478210000|2024-09-04 19:30:10|315.34|313.34|315.38|313.38|315.38|313.38|315.34|313.34|6
1725478220000|2024-09-04 19:30:20|315.39|313.39|315.39|313.39|315.43|313.43|315.39|313.39|12
1725478230000|2024-09-04 19:30:30|315.38|313.38|315.43|313.43|315.44|313.44|315.38|313.38|5
1725478240000|2024-09-04 19:30:40|315.44|313.44|315.47|313.47|315.49|313.49|315.44|313.44|14
1725478250000|2024-09-04 19:30:50|315.46|313.46|315.48|313.48|315.48|313.48|315.46|313.46|5
1725478260000|2024-09-04 19:31:00|315.49|313.49|315.49|313.49|315.49|313.49|315.49|313.49|1
1725478310000|2024-09-04 19:31:50|315.48|313.48|315.49|313.49|315.49|313.49|315.47|313.47|4
1725478320000|2024-09-04 19:32:00|315.47|313.47|315.4|313.4|315.47|313.47|315.4|313.4|5
1725478330000|2024-09-04 19:32:10|315.43|313.43|315.38|313.38|315.44|313.44|315.38|313.38|7
1725478360000|2024-09-04 19:32:40|315.39|313.39|315.43|313.43|315.43|313.43|315.39|313.39|2
1725478370000|2024-09-04 19:32:50|315.44|313.44|315.44|313.44|315.44|313.44|315.44|313.44|1
1725478380000|2024-09-04 19:33:00|315.42|313.42|315.41|313.41|315.42|313.42|315.41|313.41|2
1725478400000|2024-09-04 19:33:20|315.32|313.32|315.3|313.3|315.32|313.32|315.3|313.3|2
1725478430000|2024-09-04 19:33:50|315.25|313.25|315.16|313.16|315.25|313.25|315.16|313.16|2
1725478440000|2024-09-04 19:34:00|315.13|313.13|314.98|312.98|315.13|313.13|314.98|312.98|8
1725478450000|2024-09-04 19:34:10|314.99|312.99|314.99|312.99|315|313|314.98|312.98|5
1725478460000|2024-09-04 19:34:20|314.98|312.98|315.02|313.02|315.02|313.02|314.98|312.98|4
1725478470000|2024-09-04 19:34:30|315.08|313.08|315.07|313.07|315.08|313.08|315.07|313.07|6
1725478490000|2024-09-04 19:34:50|315.06|313.06|315.02|313.02|315.06|313.06|314.98|312.98|6
1725478500000|2024-09-04 19:35:00|315.04|313.04|315.02|313.02|315.1|313.1|315.02|313.02|8
1725478510000|2024-09-04 19:35:10|315.01|313.01|315.02|313.02|315.04|313.04|315|313|9
1725478520000|2024-09-04 19:35:20|315.01|313.01|314.97|312.97|315.02|313.02|314.91|312.91|16
1725478530000|2024-09-04 19:35:30|314.96|312.96|314.79|312.79|314.96|312.96|314.79|312.79|14
1725478540000|2024-09-04 19:35:40|314.8|312.8|314.79|312.79|314.81|312.81|314.79|312.79|6
1725478550000|2024-09-04 19:35:50|314.78|312.78|314.83|312.83|314.83|312.83|314.75|312.75|8
1725478560000|2024-09-04 19:36:00|314.82|312.82|314.84|312.84|314.89|312.89|314.82|312.82|15
1725478570000|2024-09-04 19:36:10|314.81|312.81|314.87|312.87|314.88|312.88|314.79|312.79|16
1725478580000|2024-09-04 19:36:20|314.86|312.86|314.84|312.84|314.88|312.88|314.84|312.84|8
1725478590000|2024-09-04 19:36:30|314.85|312.85|314.8|312.8|314.85|312.85|314.79|312.79|17
1725478600000|2024-09-04 19:36:40|314.79|312.79|314.78|312.78|314.8|312.8|314.78|312.78|7
1725478610000|2024-09-04 19:36:50|314.79|312.79|314.83|312.83|314.83|312.83|314.79|312.79|5
1725478620000|2024-09-04 19:37:00|314.82|312.82|314.86|312.86|314.86|312.86|314.82|312.82|4
1725478630000|2024-09-04 19:37:10|314.87|312.87|314.88|312.88|314.88|312.88|314.85|312.85|6
1725478640000|2024-09-04 19:37:20|314.87|312.87|314.96|312.96|314.96|312.96|314.84|312.84|14
1725478650000|2024-09-04 19:37:30|314.93|312.93|314.96|312.96|314.96|312.96|314.92|312.92|9
1725478660000|2024-09-04 19:37:40|314.95|312.95|315.01|313.01|315.01|313.01|314.94|312.94|7
1725478670000|2024-09-04 19:37:50|315.03|313.03|315.01|313.01|315.04|313.04|315|313|9
1725478680000|2024-09-04 19:38:00|314.98|312.98|315.06|313.06|315.08|313.08|314.98|312.98|12
1725478690000|2024-09-04 19:38:10|315.05|313.05|315|313|315.06|313.06|314.99|312.99|7
1725478700000|2024-09-04 19:38:20|315.01|313.01|315|313|315.06|313.06|314.99|312.99|16
1725478710000|2024-09-04 19:38:30|314.98|312.98|314.97|312.97|315|313|314.96|312.96|7
1725478720000|2024-09-04 19:38:40|314.96|312.96|314.96|312.96|314.97|312.97|314.95|312.95|9
1725478730000|2024-09-04 19:38:50|314.97|312.97|315.09|313.09|315.09|313.09|314.97|312.97|9
1725478740000|2024-09-04 19:39:00|315.1|313.1|314.96|312.96|315.1|313.1|314.96|312.96|14
1725478750000|2024-09-04 19:39:10|314.99|312.99|314.97|312.97|315.01|313.01|314.97|312.97|6
1725478760000|2024-09-04 19:39:20|314.92|312.92|314.95|312.95|314.96|312.96|314.92|312.92|8
1725478770000|2024-09-04 19:39:30|314.96|312.96|314.99|312.99|314.99|312.99|314.94|312.94|7
1725478780000|2024-09-04 19:39:40|315|313|315|313|315|313|315|313|1
1725478790000|2024-09-04 19:39:50|314.99|312.99|315.13|313.13|315.15|313.15|314.99|312.99|15
1725478800000|2024-09-04 19:40:00|315.14|313.14|315.15|313.15|315.15|313.15|315.1|313.1|13
1725478810000|2024-09-04 19:40:10|315.16|313.16|315.17|313.17|315.18|313.18|315.16|313.16|8
1725478820000|2024-09-04 19:40:20|315.16|313.16|315.13|313.13|315.16|313.16|315.13|313.13|4
1725478830000|2024-09-04 19:40:30|315.12|313.12|315.27|313.27|315.27|313.27|315.11|313.11|10
1725478840000|2024-09-04 19:40:40|315.29|313.29|315.27|313.27|315.3|313.3|315.27|313.27|12
1725478850000|2024-09-04 19:40:50|315.26|313.26|315.35|313.35|315.36|313.36|315.26|313.26|13
1725478860000|2024-09-04 19:41:00|315.37|313.37|315.43|313.43|315.46|313.46|315.37|313.37|11
1725478870000|2024-09-04 19:41:10|315.44|313.44|315.36|313.36|315.44|313.44|315.36|313.36|12
1725478880000|2024-09-04 19:41:20|315.35|313.35|315.3|313.3|315.35|313.35|315.28|313.28|13
1725478890000|2024-09-04 19:41:30|315.29|313.29|315.29|313.29|315.3|313.3|315.29|313.29|9
1725478900000|2024-09-04 19:41:40|315.32|313.32|315.28|313.28|315.32|313.32|315.28|313.28|9
1725478910000|2024-09-04 19:41:50|315.29|313.29|315.28|313.28|315.29|313.29|315.28|313.28|2
1725478920000|2024-09-04 19:42:00|315.27|313.27|315.2|313.2|315.27|313.27|315.15|313.15|9
1725478930000|2024-09-04 19:42:10|315.18|313.18|315.11|313.11|315.19|313.19|315.11|313.11|7
1725478940000|2024-09-04 19:42:20|315.09|313.09|315|313|315.1|313.1|314.99|312.99|13
1725478950000|2024-09-04 19:42:30|315.02|313.02|315.06|313.06|315.07|313.07|315|313|7
1725478960000|2024-09-04 19:42:40|315.08|313.08|315.07|313.07|315.09|313.09|315.07|313.07|11
1725478970000|2024-09-04 19:42:50|315.08|313.08|315.07|313.07|315.08|313.08|315.07|313.07|8
1725478980000|2024-09-04 19:43:00|315.06|313.06|315.04|313.04|315.06|313.06|315.04|313.04|5
1725478990000|2024-09-04 19:43:10|315.05|313.05|315.03|313.03|315.05|313.05|315.01|313.01|6
1725479000000|2024-09-04 19:43:20|315.05|313.05|315.12|313.12|315.13|313.13|315.04|313.04|11
1725479010000|2024-09-04 19:43:30|315.13|313.13|315.14|313.14|315.15|313.15|315.13|313.13|4
1725479020000|2024-09-04 19:43:40|315.15|313.15|315.14|313.14|315.15|313.15|315.14|313.14|2
1725479030000|2024-09-04 19:43:50|315.13|313.13|315.24|313.24|315.25|313.25|315.13|313.13|11
1725479040000|2024-09-04 19:44:00|315.23|313.23|315.19|313.19|315.24|313.24|315.19|313.19|8
1725479050000|2024-09-04 19:44:10|315.21|313.21|315.08|313.08|315.24|313.24|315.08|313.08|16
1725479060000|2024-09-04 19:44:20|315.09|313.09|315.16|313.16|315.16|313.16|315.09|313.09|8
1725479070000|2024-09-04 19:44:30|315.18|313.18|315.2|313.2|315.2|313.2|315.18|313.18|2
1725479080000|2024-09-04 19:44:40|315.21|313.21|315.21|313.21|315.21|313.21|315.2|313.2|3
1725479090000|2024-09-04 19:44:50|315.22|313.22|315.32|313.32|315.35|313.35|315.22|313.22|13
1725479100000|2024-09-04 19:45:00|315.31|313.31|315.31|313.31|315.34|313.34|315.29|313.29|21
1725479110000|2024-09-04 19:45:10|315.3|313.3|315.31|313.31|315.35|313.35|315.29|313.29|13
1725479120000|2024-09-04 19:45:20|315.32|313.32|315.35|313.35|315.35|313.35|315.3|313.3|6
1725479130000|2024-09-04 19:45:30|315.39|313.39|315.35|313.35|315.4|313.4|315.35|313.35|12
1725479140000|2024-09-04 19:45:40|315.38|313.38|315.21|313.21|315.38|313.38|315.21|313.21|13
1725479150000|2024-09-04 19:45:50|315.22|313.22|315.17|313.17|315.22|313.22|315.17|313.17|6
1725479160000|2024-09-04 19:46:00|315.13|313.13|315.02|313.02|315.13|313.13|315.01|313.01|22
1725479170000|2024-09-04 19:46:10|315.01|313.01|315.02|313.02|315.03|313.03|314.99|312.99|9
1725479180000|2024-09-04 19:46:20|315.03|313.03|315.07|313.07|315.09|313.09|315.03|313.03|12
1725479190000|2024-09-04 19:46:30|315.06|313.06|315.11|313.11|315.13|313.13|315.03|313.03|15
1725479200000|2024-09-04 19:46:40|315.12|313.12|315.16|313.16|315.18|313.18|315.12|313.12|11
1725479210000|2024-09-04 19:46:50|315.18|313.18|315.26|313.26|315.26|313.26|315.16|313.16|12
1725479220000|2024-09-04 19:47:00|315.23|313.23|315.24|313.24|315.26|313.26|315.22|313.22|10
1725479230000|2024-09-04 19:47:10|315.25|313.25|315.22|313.22|315.25|313.25|315.22|313.22|9
1725479240000|2024-09-04 19:47:20|315.24|313.24|315.2|313.2|315.24|313.24|315.2|313.2|3
1725479250000|2024-09-04 19:47:30|315.24|313.24|315.2|313.2|315.24|313.24|315.19|313.19|10
1725479260000|2024-09-04 19:47:40|315.18|313.18|315.18|313.18|315.18|313.18|315.18|313.18|1
1725479270000|2024-09-04 19:47:50|315.17|313.17|315.06|313.06|315.17|313.17|315.06|313.06|12
1725479280000|2024-09-04 19:48:00|315.07|313.07|315.08|313.08|315.09|313.09|315.04|313.04|16
1725479290000|2024-09-04 19:48:10|315.1|313.1|315.17|313.17|315.17|313.17|315.1|313.1|12
1725479300000|2024-09-04 19:48:20|315.15|313.15|315.15|313.15|315.17|313.17|315.13|313.13|16
1725479310000|2024-09-04 19:48:30|315.16|313.16|315.24|313.24|315.24|313.24|315.16|313.16|13
1725479320000|2024-09-04 19:48:40|315.23|313.23|315.27|313.27|315.31|313.31|315.22|313.22|15
1725479330000|2024-09-04 19:48:50|315.3|313.3|315.25|313.25|315.3|313.3|315.25|313.25|12
1725479340000|2024-09-04 19:49:00|315.23|313.23|315.29|313.29|315.29|313.29|315.23|313.23|15
1725479350000|2024-09-04 19:49:10|315.28|313.28|315.29|313.29|315.29|313.29|315.25|313.25|8
1725479360000|2024-09-04 19:49:20|315.3|313.3|315.36|313.36|315.36|313.36|315.3|313.3|11
1725479370000|2024-09-04 19:49:30|315.34|313.34|315.35|313.35|315.35|313.35|315.32|313.32|8
1725479380000|2024-09-04 19:49:40|315.36|313.36|315.37|313.37|315.4|313.4|315.36|313.36|13
1725479390000|2024-09-04 19:49:50|315.36|313.36|315.35|313.35|315.36|313.36|315.34|313.34|3
1725479400000|2024-09-04 19:50:00|315.34|313.34|315.43|313.43|315.48|313.48|315.34|313.34|20
1725479410000|2024-09-04 19:50:10|315.42|313.42|315.4|313.4|315.44|313.44|315.36|313.36|13
1725479420000|2024-09-04 19:50:20|315.43|313.43|315.4|313.4|315.45|313.45|315.39|313.39|19
1725479430000|2024-09-04 19:50:30|315.39|313.39|315.44|313.44|315.47|313.47|315.39|313.39|16
1725479440000|2024-09-04 19:50:40|315.43|313.43|315.44|313.44|315.48|313.48|315.41|313.41|18
1725479450000|2024-09-04 19:50:50|315.45|313.45|315.43|313.43|315.45|313.45|315.31|313.31|20
1725479460000|2024-09-04 19:51:00|315.44|313.44|315.42|313.42|315.44|313.44|315.35|313.35|14
1725479470000|2024-09-04 19:51:10|315.43|313.43|315.44|313.44|315.49|313.49|315.4|313.4|16
1725479480000|2024-09-04 19:51:20|315.49|313.49|315.49|313.49|315.49|313.49|315.49|313.49|1
1725479520000|2024-09-04 19:52:00|315.45|313.45|315.43|313.43|315.47|313.47|315.43|313.43|5
1725479530000|2024-09-04 19:52:10|315.42|313.42|315.42|313.42|315.44|313.44|315.41|313.41|11
1725479540000|2024-09-04 19:52:20|315.41|313.41|315.29|313.29|315.44|313.44|315.22|313.22|13
1725479550000|2024-09-04 19:52:30|315.28|313.28|315.22|313.22|315.31|313.31|315.22|313.22|8
1725479560000|2024-09-04 19:52:40|315.23|313.23|315.25|313.25|315.25|313.25|315.21|313.21|21
1725479570000|2024-09-04 19:52:50|315.26|313.26|315.29|313.29|315.3|313.3|315.24|313.24|10
1725479580000|2024-09-04 19:53:00|315.31|313.31|315.28|313.28|315.33|313.33|315.28|313.28|17
1725479590000|2024-09-04 19:53:10|315.25|313.25|315.25|313.25|315.26|313.26|315.23|313.23|9
1725479600000|2024-09-04 19:53:20|315.24|313.24|315.18|313.18|315.24|313.24|315.18|313.18|12
1725479610000|2024-09-04 19:53:30|315.13|313.13|315.14|313.14|315.15|313.15|315.13|313.13|11
1725479620000|2024-09-04 19:53:40|315.13|313.13|315.1|313.1|315.13|313.13|315.09|313.09|9
1725479630000|2024-09-04 19:53:50|315.12|313.12|315.21|313.21|315.21|313.21|315.12|313.12|9
1725479640000|2024-09-04 19:54:00|315.2|313.2|315.22|313.22|315.23|313.23|315.2|313.2|14
1725479650000|2024-09-04 19:54:10|315.21|313.21|315.27|313.27|315.28|313.28|315.19|313.19|17
1725479660000|2024-09-04 19:54:20|315.25|313.25|315.21|313.21|315.27|313.27|315.21|313.21|13
1725479670000|2024-09-04 19:54:30|315.2|313.2|315.15|313.15|315.2|313.2|315.07|313.07|17
1725479680000|2024-09-04 19:54:40|315.14|313.14|315.24|313.24|315.24|313.24|315.14|313.14|15
1725479690000|2024-09-04 19:54:50|315.23|313.23|315.21|313.21|315.28|313.28|315.2|313.2|13
1725479700000|2024-09-04 19:55:00|315.16|313.16|315.18|313.18|315.19|313.19|315.12|313.12|5
1725479710000|2024-09-04 19:55:10|315.17|313.17|315.12|313.12|315.17|313.17|315.06|313.06|21
1725479720000|2024-09-04 19:55:20|315.1|313.1|315.23|313.23|315.24|313.24|315.09|313.09|13
1725479730000|2024-09-04 19:55:30|315.25|313.25|315.27|313.27|315.3|313.3|315.24|313.24|18
1725479740000|2024-09-04 19:55:40|315.28|313.28|315.37|313.37|315.37|313.37|315.27|313.27|16
1725479750000|2024-09-04 19:55:50|315.4|313.4|315.4|313.4|315.41|313.41|315.39|313.39|9
1725479760000|2024-09-04 19:56:00|315.41|313.41|315.39|313.39|315.48|313.48|315.38|313.38|10
1725479770000|2024-09-04 19:56:10|315.38|313.38|315.38|313.38|315.38|313.38|315.38|313.38|1
1725479780000|2024-09-04 19:56:20|315.37|313.37|315.38|313.38|315.42|313.42|315.35|313.35|16
1725479790000|2024-09-04 19:56:30|315.37|313.37|315.36|313.36|315.38|313.38|315.36|313.36|4
1725479800000|2024-09-04 19:56:40|315.37|313.37|315.37|313.37|315.41|313.41|315.33|313.33|18
1725479810000|2024-09-04 19:56:50|315.44|313.44|315.39|313.39|315.44|313.44|315.39|313.39|6
1725479820000|2024-09-04 19:57:00|315.4|313.4|315.49|313.49|315.49|313.49|315.4|313.4|17
1725479840000|2024-09-04 19:57:20|315.5|313.5|315.52|313.52|315.52|313.52|315.49|313.49|5
1725479850000|2024-09-04 19:57:30|315.53|313.53|315.52|313.52|315.53|313.53|315.49|313.49|5
1725479860000|2024-09-04 19:57:40|315.53|313.53|315.51|313.51|315.56|313.56|315.51|313.51|9
1725479870000|2024-09-04 19:57:50|315.5|313.5|315.57|313.57|315.57|313.57|315.5|313.5|5
1725479880000|2024-09-04 19:58:00|315.72|313.72|315.86|313.86|315.86|313.86|315.72|313.72|7
1725479890000|2024-09-04 19:58:10|315.87|313.87|315.91|313.91|315.94|313.94|315.87|313.87|12
1725479900000|2024-09-04 19:58:20|315.89|313.89|315.92|313.92|315.92|313.92|315.88|313.88|6
1725479910000|2024-09-04 19:58:30|315.93|313.93|315.94|313.94|316.03|314.03|315.93|313.93|22
1725479920000|2024-09-04 19:58:40|315.96|313.96|315.98|313.98|316.02|314.02|315.94|313.94|10
1725479930000|2024-09-04 19:58:50|315.99|313.99|315.97|313.97|316|314|315.96|313.96|5
1725479940000|2024-09-04 19:59:00|315.98|313.98|315.95|313.95|316.05|314.05|315.95|313.95|12
1725479950000|2024-09-04 19:59:10|315.94|313.94|315.83|313.83|315.95|313.95|315.83|313.83|19
1725479960000|2024-09-04 19:59:20|315.85|313.85|315.7|313.7|315.85|313.85|315.69|313.69|14
1725479970000|2024-09-04 19:59:30|315.72|313.72|315.75|313.75|315.77|313.77|315.7|313.7|21
1725479980000|2024-09-04 19:59:40|315.76|313.76|315.79|313.79|315.8|313.8|315.76|313.76|16
1725479990000|2024-09-04 19:59:50|315.81|313.81|315.74|313.74|315.81|313.81|315.74|313.74|11
1725480000000|2024-09-04 20:00:00|315.72|313.72|315.88|313.88|315.88|313.88|315.72|313.72|23
1725480010000|2024-09-04 20:00:10|315.89|313.89|315.96|313.96|315.99|313.99|315.89|313.89|18
1725480020000|2024-09-04 20:00:20|315.98|313.98|315.89|313.89|316.02|314.02|315.89|313.89|18
1725480030000|2024-09-04 20:00:30|315.9|313.9|315.91|313.91|315.94|313.94|315.89|313.89|12
1725480040000|2024-09-04 20:00:40|315.89|313.89|315.74|313.74|315.89|313.89|315.73|313.73|20
1725480050000|2024-09-04 20:00:50|315.75|313.75|315.74|313.74|315.75|313.75|315.73|313.73|8
1725480060000|2024-09-04 20:01:00|315.75|313.75|315.73|313.73|315.77|313.77|315.7|313.7|15
1725480070000|2024-09-04 20:01:10|315.71|313.71|315.67|313.67|315.71|313.71|315.66|313.66|7
1725480080000|2024-09-04 20:01:20|315.66|313.66|315.57|313.57|315.67|313.67|315.56|313.56|16
1725480090000|2024-09-04 20:01:30|315.58|313.58|315.57|313.57|315.59|313.59|315.57|313.57|11
1725480100000|2024-09-04 20:01:40|315.61|313.61|315.68|313.68|315.7|313.7|315.61|313.61|9
1725480110000|2024-09-04 20:01:50|315.69|313.69|315.73|313.73|315.73|313.73|315.69|313.69|7
1725480120000|2024-09-04 20:02:00|315.74|313.74|315.75|313.75|315.78|313.78|315.74|313.74|17
1725480130000|2024-09-04 20:02:10|315.76|313.76|315.68|313.68|315.76|313.76|315.68|313.68|14
1725480140000|2024-09-04 20:02:20|315.69|313.69|315.69|313.69|315.69|313.69|315.67|313.67|15
1725480150000|2024-09-04 20:02:30|315.71|313.71|315.84|313.84|315.84|313.84|315.71|313.71|14
1725480160000|2024-09-04 20:02:40|315.83|313.83|315.81|313.81|315.84|313.84|315.79|313.79|8
1725480170000|2024-09-04 20:02:50|315.82|313.82|315.79|313.79|315.82|313.82|315.79|313.79|4
1725480180000|2024-09-04 20:03:00|315.81|313.81|315.85|313.85|315.85|313.85|315.76|313.76|12
1725480190000|2024-09-04 20:03:10|315.84|313.84|315.95|313.95|315.99|313.99|315.84|313.84|16
1725480200000|2024-09-04 20:03:20|315.94|313.94|315.91|313.91|315.95|313.95|315.91|313.91|9
1725480210000|2024-09-04 20:03:30|315.9|313.9|315.92|313.92|315.97|313.97|315.9|313.9|11
1725480220000|2024-09-04 20:03:40|315.93|313.93|315.89|313.89|315.93|313.93|315.89|313.89|5
1725480230000|2024-09-04 20:03:50|315.9|313.9|315.87|313.87|315.91|313.91|315.87|313.87|6
1725480240000|2024-09-04 20:04:00|315.88|313.88|315.96|313.96|315.97|313.97|315.88|313.88|13
1725480250000|2024-09-04 20:04:10|315.95|313.95|316.02|314.02|316.02|314.02|315.93|313.93|10
1725480260000|2024-09-04 20:04:20|316.03|314.03|316.02|314.02|316.1|314.1|316.01|314.01|14
1725480270000|2024-09-04 20:04:30|315.99|313.99|316.08|314.08|316.09|314.09|315.99|313.99|8
1725480280000|2024-09-04 20:04:40|316.07|314.07|316.18|314.18|316.19|314.19|316.07|314.07|20
1725480290000|2024-09-04 20:04:50|316.19|314.19|316.12|314.12|316.19|314.19|316.11|314.11|13
1725480300000|2024-09-04 20:05:00|316.13|314.13|316.02|314.02|316.16|314.16|316.02|314.02|22
1725480310000|2024-09-04 20:05:10|316.01|314.01|315.91|313.91|316.05|314.05|315.91|313.91|17
1725480320000|2024-09-04 20:05:20|315.9|313.9|315.94|313.94|315.96|313.96|315.89|313.89|19
1725480330000|2024-09-04 20:05:30|315.93|313.93|315.91|313.91|315.93|313.93|315.89|313.89|5
1725480340000|2024-09-04 20:05:40|315.92|313.92|315.89|313.89|315.93|313.93|315.89|313.89|15
1725480350000|2024-09-04 20:05:50|315.88|313.88|315.91|313.91|315.91|313.91|315.88|313.88|5
1725480360000|2024-09-04 20:06:00|315.9|313.9|315.91|313.91|315.92|313.92|315.9|313.9|6
1725480370000|2024-09-04 20:06:10|315.9|313.9|315.91|313.91|315.93|313.93|315.85|313.85|12
1725480380000|2024-09-04 20:06:20|315.88|313.88|315.78|313.78|315.91|313.91|315.78|313.78|14
1725480390000|2024-09-04 20:06:30|315.77|313.77|315.78|313.78|315.79|313.79|315.7|313.7|15
1725480400000|2024-09-04 20:06:40|315.77|313.77|315.77|313.77|315.79|313.79|315.77|313.77|4
1725480410000|2024-09-04 20:06:50|315.78|313.78|315.8|313.8|315.8|313.8|315.72|313.72|24
1725480420000|2024-09-04 20:07:00|315.81|313.81|315.88|313.88|315.88|313.88|315.81|313.81|13
1725480430000|2024-09-04 20:07:10|315.89|313.89|315.88|313.88|315.9|313.9|315.88|313.88|17
1725480440000|2024-09-04 20:07:20|315.89|313.89|315.88|313.88|315.89|313.89|315.85|313.85|12
1725480450000|2024-09-04 20:07:30|315.86|313.86|315.89|313.89|315.89|313.89|315.86|313.86|3
1725480460000|2024-09-04 20:07:40|315.9|313.9|315.87|313.87|315.9|313.9|315.86|313.86|8
1725480470000|2024-09-04 20:07:50|315.86|313.86|315.89|313.89|315.89|313.89|315.86|313.86|6
1725480480000|2024-09-04 20:08:00|315.9|313.9|315.94|313.94|315.95|313.95|315.9|313.9|16
1725480490000|2024-09-04 20:08:10|315.95|313.95|315.99|313.99|315.99|313.99|315.94|313.94|7
1725480500000|2024-09-04 20:08:20|315.98|313.98|316|314|316.05|314.05|315.98|313.98|17
1725480510000|2024-09-04 20:08:30|315.99|313.99|315.96|313.96|315.99|313.99|315.96|313.96|12
1725480520000|2024-09-04 20:08:40|315.93|313.93|315.99|313.99|316.02|314.02|315.93|313.93|14
1725480530000|2024-09-04 20:08:50|316|314|316|314|316.01|314.01|315.99|313.99|7
1725480540000|2024-09-04 20:09:00|315.98|313.98|316.06|314.06|316.06|314.06|315.95|313.95|11
1725480550000|2024-09-04 20:09:10|316.08|314.08|316.1|314.1|316.12|314.12|316.07|314.07|8
1725480560000|2024-09-04 20:09:20|316.12|314.12|316.13|314.13|316.14|314.14|316.1|314.1|17
1725480570000|2024-09-04 20:09:30|316.14|314.14|316.17|314.17|316.19|314.19|316.14|314.14|6
1725480580000|2024-09-04 20:09:40|316.19|314.19|316.18|314.18|316.19|314.19|316.16|314.16|6
1725480590000|2024-09-04 20:09:50|316.2|314.2|316.31|314.31|316.32|314.32|316.2|314.2|14
1725480600000|2024-09-04 20:10:00|316.32|314.32|316.35|314.35|316.36|314.36|316.31|314.31|9
1725480610000|2024-09-04 20:10:10|316.33|314.33|316.11|314.11|316.33|314.33|316.11|314.11|11
1725480620000|2024-09-04 20:10:20|316.07|314.07|316.09|314.09|316.11|314.11|316.07|314.07|10
1725480630000|2024-09-04 20:10:30|316.07|314.07|316.05|314.05|316.09|314.09|316.04|314.04|12
1725480640000|2024-09-04 20:10:40|316.06|314.06|316.01|314.01|316.06|314.06|316.01|314.01|7
1725480650000|2024-09-04 20:10:50|315.99|313.99|316|314|316|314|315.92|313.92|14
1725480660000|2024-09-04 20:11:00|316.01|314.01|316.04|314.04|316.04|314.04|315.97|313.97|14
1725480670000|2024-09-04 20:11:10|316.09|314.09|316.07|314.07|316.09|314.09|316.07|314.07|7
1725480680000|2024-09-04 20:11:20|316.08|314.08|316.02|314.02|316.1|314.1|316.02|314.02|8
1725480690000|2024-09-04 20:11:30|316.01|314.01|315.97|313.97|316.01|314.01|315.97|313.97|6
1725480700000|2024-09-04 20:11:40|315.98|313.98|315.97|313.97|315.98|313.98|315.97|313.97|2
1725480710000|2024-09-04 20:11:50|315.98|313.98|315.98|313.98|315.98|313.98|315.96|313.96|7
1725480720000|2024-09-04 20:12:00|315.97|313.97|315.91|313.91|315.97|313.97|315.91|313.91|8
1725480730000|2024-09-04 20:12:10|315.92|313.92|315.94|313.94|315.95|313.95|315.91|313.91|12
1725480740000|2024-09-04 20:12:20|315.93|313.93|315.95|313.95|315.95|313.95|315.91|313.91|9
1725480750000|2024-09-04 20:12:30|315.94|313.94|315.93|313.93|315.95|313.95|315.93|313.93|4
1725480760000|2024-09-04 20:12:40|315.92|313.92|315.86|313.86|315.92|313.92|315.86|313.86|8
1725480770000|2024-09-04 20:12:50|315.85|313.85|315.84|313.84|315.87|313.87|315.83|313.83|6
1725480780000|2024-09-04 20:13:00|315.83|313.83|315.89|313.89|315.89|313.89|315.82|313.82|8
1725480790000|2024-09-04 20:13:10|315.88|313.88|315.88|313.88|315.89|313.89|315.88|313.88|7
1725480800000|2024-09-04 20:13:20|315.89|313.89|315.89|313.89|315.95|313.95|315.87|313.87|15
1725480810000|2024-09-04 20:13:30|315.93|313.93|315.87|313.87|315.93|313.93|315.87|313.87|4
1725480820000|2024-09-04 20:13:40|315.88|313.88|315.9|313.9|315.92|313.92|315.86|313.86|9
1725480830000|2024-09-04 20:13:50|315.89|313.89|315.83|313.83|315.9|313.9|315.83|313.83|4
1725480840000|2024-09-04 20:14:00|315.85|313.85|315.88|313.88|315.91|313.91|315.84|313.84|9
1725480850000|2024-09-04 20:14:10|315.9|313.9|315.87|313.87|315.92|313.92|315.87|313.87|14
1725480870000|2024-09-04 20:14:30|315.84|313.84|315.79|313.79|315.84|313.84|315.78|313.78|12
1725480880000|2024-09-04 20:14:40|315.81|313.81|315.83|313.83|315.85|313.85|315.8|313.8|17
1725480890000|2024-09-04 20:14:50|315.84|313.84|315.82|313.82|315.84|313.84|315.82|313.82|3
1725480900000|2024-09-04 20:15:00|315.8|313.8|315.84|313.84|315.84|313.84|315.8|313.8|5
1725480910000|2024-09-04 20:15:10|315.83|313.83|315.96|313.96|315.96|313.96|315.83|313.83|8
1725480920000|2024-09-04 20:15:20|315.97|313.97|315.98|313.98|315.98|313.98|315.97|313.97|2
1725480930000|2024-09-04 20:15:30|316.02|314.02|315.94|313.94|316.02|314.02|315.94|313.94|6
1725480940000|2024-09-04 20:15:40|315.93|313.93|315.94|313.94|315.94|313.94|315.92|313.92|5
1725480950000|2024-09-04 20:15:50|315.93|313.93|315.97|313.97|315.98|313.98|315.93|313.93|11
1725480960000|2024-09-04 20:16:00|315.98|313.98|315.8|313.8|315.98|313.98|315.8|313.8|13
1725480970000|2024-09-04 20:16:10|315.81|313.81|315.76|313.76|315.81|313.81|315.74|313.74|6
1725480980000|2024-09-04 20:16:20|315.75|313.75|315.77|313.77|315.79|313.79|315.74|313.74|11
1725480990000|2024-09-04 20:16:30|315.74|313.74|315.73|313.73|315.74|313.74|315.72|313.72|14
1725481000000|2024-09-04 20:16:40|315.74|313.74|315.69|313.69|315.74|313.74|315.69|313.69|11
1725481010000|2024-09-04 20:16:50|315.71|313.71|315.68|313.68|315.71|313.71|315.68|313.68|4
1725481020000|2024-09-04 20:17:00|315.69|313.69|315.69|313.69|315.73|313.73|315.69|313.69|11
1725481030000|2024-09-04 20:17:10|315.65|313.65|315.61|313.61|315.65|313.65|315.6|313.6|4
1725481040000|2024-09-04 20:17:20|315.62|313.62|315.65|313.65|315.66|313.66|315.62|313.62|12
1725481050000|2024-09-04 20:17:30|315.63|313.63|315.61|313.61|315.63|313.63|315.61|313.61|9
1725481060000|2024-09-04 20:17:40|315.6|313.6|315.54|313.54|315.6|313.6|315.54|313.54|11
1725481070000|2024-09-04 20:17:50|315.55|313.55|315.48|313.48|315.55|313.55|315.48|313.48|7
1725481080000|2024-09-04 20:18:00|315.49|313.49|315.49|313.49|315.51|313.51|315.47|313.47|7
1725481090000|2024-09-04 20:18:10|315.48|313.48|315.42|313.42|315.48|313.48|315.38|313.38|11
1725481100000|2024-09-04 20:18:20|315.41|313.41|315.39|313.39|315.41|313.41|315.38|313.38|8
1725481110000|2024-09-04 20:18:30|315.36|313.36|315.42|313.42|315.48|313.48|315.36|313.36|9
1725481120000|2024-09-04 20:18:40|315.43|313.43|315.5|313.5|315.5|313.5|315.42|313.42|11
1725481130000|2024-09-04 20:18:50|315.47|313.47|315.42|313.42|315.48|313.48|315.42|313.42|8
1725481140000|2024-09-04 20:19:00|315.41|313.41|315.33|313.33|315.41|313.41|315.31|313.31|8
1725481150000|2024-09-04 20:19:10|315.32|313.32|315.34|313.34|315.35|313.35|315.31|313.31|8
1725481160000|2024-09-04 20:19:20|315.33|313.33|315.3|313.3|315.34|313.34|315.3|313.3|9
1725481170000|2024-09-04 20:19:30|315.29|313.29|315.29|313.29|315.3|313.3|315.29|313.29|3
1725481180000|2024-09-04 20:19:40|315.28|313.28|315.33|313.33|315.34|313.34|315.28|313.28|5
1725481200000|2024-09-04 20:20:00|315.31|313.31|315.32|313.32|315.37|313.37|315.31|313.31|12
1725481210000|2024-09-04 20:20:10|315.31|313.31|315.32|313.32|315.34|313.34|315.31|313.31|9
1725481220000|2024-09-04 20:20:20|315.33|313.33|315.39|313.39|315.39|313.39|315.32|313.32|10
1725481230000|2024-09-04 20:20:30|315.38|313.38|315.33|313.33|315.38|313.38|315.33|313.33|4
1725481240000|2024-09-04 20:20:40|315.32|313.32|315.33|313.33|315.34|313.34|315.32|313.32|4
1725481250000|2024-09-04 20:20:50|315.34|313.34|315.39|313.39|315.39|313.39|315.34|313.34|6
1725481260000|2024-09-04 20:21:00|315.41|313.41|315.45|313.45|315.48|313.48|315.41|313.41|6
1725481270000|2024-09-04 20:21:10|315.46|313.46|315.4|313.4|315.46|313.46|315.38|313.38|9
1725481280000|2024-09-04 20:21:20|315.39|313.39|315.4|313.4|315.41|313.41|315.39|313.39|7
1725481290000|2024-09-04 20:21:30|315.39|313.39|315.29|313.29|315.39|313.39|315.29|313.29|15
1725481300000|2024-09-04 20:21:40|315.3|313.3|315.32|313.32|315.32|313.32|315.3|313.3|3
1725481310000|2024-09-04 20:21:50|315.31|313.31|315.37|313.37|315.38|313.38|315.31|313.31|10
1725481320000|2024-09-04 20:22:00|315.36|313.36|315.33|313.33|315.36|313.36|315.29|313.29|7
1725481330000|2024-09-04 20:22:10|315.32|313.32|315.29|313.29|315.33|313.33|315.28|313.28|10
1725481340000|2024-09-04 20:22:20|315.28|313.28|315.19|313.19|315.28|313.28|315.19|313.19|10
1725481350000|2024-09-04 20:22:30|315.2|313.2|315.24|313.24|315.26|313.26|315.2|313.2|9
1725481360000|2024-09-04 20:22:40|315.22|313.22|315.18|313.18|315.23|313.23|315.18|313.18|5
1725481370000|2024-09-04 20:22:50|315.19|313.19|315.31|313.31|315.31|313.31|315.19|313.19|12
1725481380000|2024-09-04 20:23:00|315.3|313.3|315.25|313.25|315.3|313.3|315.25|313.25|7
1725481390000|2024-09-04 20:23:10|315.24|313.24|315.19|313.19|315.24|313.24|315.18|313.18|10
1725481400000|2024-09-04 20:23:20|315.18|313.18|315.08|313.08|315.18|313.18|315.08|313.08|9
1725481410000|2024-09-04 20:23:30|315.09|313.09|315.08|313.08|315.12|313.12|315.07|313.07|8
1725481420000|2024-09-04 20:23:40|315.11|313.11|315.1|313.1|315.13|313.13|315.1|313.1|11
1725481430000|2024-09-04 20:23:50|315.11|313.11|315.09|313.09|315.11|313.11|315.09|313.09|3
1725481440000|2024-09-04 20:24:00|315.05|313.05|315.1|313.1|315.15|313.15|315.05|313.05|11
1725481450000|2024-09-04 20:24:10|315.09|313.09|315.06|313.06|315.1|313.1|315.06|313.06|21
1725481460000|2024-09-04 20:24:20|315.07|313.07|314.97|312.97|315.07|313.07|314.95|312.95|15
1725481470000|2024-09-04 20:24:30|314.99|312.99|314.97|312.97|314.99|312.99|314.97|312.97|19
1725481480000|2024-09-04 20:24:40|314.98|312.98|314.97|312.97|314.99|312.99|314.96|312.96|13
1725481490000|2024-09-04 20:24:50|314.98|312.98|315.01|313.01|315.01|313.01|314.97|312.97|6
1725481500000|2024-09-04 20:25:00|315|313|314.98|312.98|315.01|313.01|314.98|312.98|7
1725481510000|2024-09-04 20:25:10|314.97|312.97|314.98|312.98|314.98|312.98|314.95|312.95|5
1725481520000|2024-09-04 20:25:20|314.99|312.99|315.12|313.12|315.12|313.12|314.99|312.99|10
1725481530000|2024-09-04 20:25:30|315.11|313.11|315.09|313.09|315.13|313.13|315.08|313.08|10
1725481540000|2024-09-04 20:25:40|315.08|313.08|315.06|313.06|315.1|313.1|315.05|313.05|8
1725481550000|2024-09-04 20:25:50|315.07|313.07|315.07|313.07|315.08|313.08|315.06|313.06|9
1725481560000|2024-09-04 20:26:00|315.08|313.08|315.1|313.1|315.1|313.1|315.07|313.07|10
1725481570000|2024-09-04 20:26:10|315.12|313.12|315.12|313.12|315.14|313.14|315.12|313.12|7
1725481580000|2024-09-04 20:26:20|315.14|313.14|315.2|313.2|315.2|313.2|315.14|313.14|5
1725481590000|2024-09-04 20:26:30|315.21|313.21|315.34|313.34|315.34|313.34|315.21|313.21|17
1725481600000|2024-09-04 20:26:40|315.33|313.33|315.34|313.34|315.34|313.34|315.28|313.28|10
1725481610000|2024-09-04 20:26:50|315.33|313.33|315.21|313.21|315.33|313.33|315.21|313.21|10
1725481620000|2024-09-04 20:27:00|315.23|313.23|315.18|313.18|315.23|313.23|315.18|313.18|14
1725481630000|2024-09-04 20:27:10|315.19|313.19|315.23|313.23|315.24|313.24|315.19|313.19|15
1725481640000|2024-09-04 20:27:20|315.24|313.24|315.26|313.26|315.26|313.26|315.23|313.23|11
1725481650000|2024-09-04 20:27:30|315.25|313.25|315.24|313.24|315.26|313.26|315.24|313.24|6
1725481660000|2024-09-04 20:27:40|315.23|313.23|315.28|313.28|315.28|313.28|315.22|313.22|7
1725481670000|2024-09-04 20:27:50|315.27|313.27|315.28|313.28|315.31|313.31|315.27|313.27|5
1725481680000|2024-09-04 20:28:00|315.27|313.27|315.29|313.29|315.29|313.29|315.27|313.27|3
1725481690000|2024-09-04 20:28:10|315.28|313.28|315.23|313.23|315.28|313.28|315.23|313.23|3
1725481710000|2024-09-04 20:28:30|315.22|313.22|315.27|313.27|315.27|313.27|315.22|313.22|5
1725481720000|2024-09-04 20:28:40|315.26|313.26|315.27|313.27|315.27|313.27|315.26|313.26|6
1725481730000|2024-09-04 20:28:50|315.28|313.28|315.29|313.29|315.29|313.29|315.28|313.28|4
1725481740000|2024-09-04 20:29:00|315.28|313.28|315.29|313.29|315.29|313.29|315.28|313.28|4
1725481750000|2024-09-04 20:29:10|315.28|313.28|315.33|313.33|315.34|313.34|315.28|313.28|5
1725481760000|2024-09-04 20:29:20|315.32|313.32|315.35|313.35|315.35|313.35|315.32|313.32|8
1725481770000|2024-09-04 20:29:30|315.36|313.36|315.4|313.4|315.41|313.41|315.36|313.36|6
1725481780000|2024-09-04 20:29:40|315.41|313.41|315.4|313.4|315.41|313.41|315.4|313.4|6
1725481800000|2024-09-04 20:30:00|315.38|313.38|315.44|313.44|315.44|313.44|315.38|313.38|6
1725481810000|2024-09-04 20:30:10|315.46|313.46|315.56|313.56|315.57|313.57|315.46|313.46|9
1725481820000|2024-09-04 20:30:20|315.59|313.59|315.57|313.57|315.59|313.59|315.55|313.55|22
1725481830000|2024-09-04 20:30:30|315.56|313.56|315.58|313.58|315.61|313.61|315.56|313.56|16
1725481840000|2024-09-04 20:30:40|315.57|313.57|315.58|313.58|315.58|313.58|315.57|313.57|2
1725481850000|2024-09-04 20:30:50|315.59|313.59|315.58|313.58|315.6|313.6|315.58|313.58|3
1725481870000|2024-09-04 20:31:10|315.6|313.6|315.66|313.66|315.66|313.66|315.6|313.6|3
1725481880000|2024-09-04 20:31:20|315.67|313.67|315.83|313.83|315.83|313.83|315.67|313.67|12
1725481890000|2024-09-04 20:31:30|315.82|313.82|315.82|313.82|315.82|313.82|315.78|313.78|6
1725481900000|2024-09-04 20:31:40|315.84|313.84|316.07|314.07|316.1|314.1|315.84|313.84|9
1725481910000|2024-09-04 20:31:50|316.03|314.03|315.99|313.99|316.03|314.03|315.98|313.98|5
1725481920000|2024-09-04 20:32:00|316.01|314.01|316.02|314.02|316.02|314.02|315.99|313.99|5
1725481930000|2024-09-04 20:32:10|316.01|314.01|315.89|313.89|316.01|314.01|315.88|313.88|10
1725481940000|2024-09-04 20:32:20|315.88|313.88|315.79|313.79|315.88|313.88|315.79|313.79|4
1725481950000|2024-09-04 20:32:30|315.8|313.8|315.78|313.78|315.8|313.8|315.78|313.78|3
1725481960000|2024-09-04 20:32:40|315.79|313.79|315.8|313.8|315.8|313.8|315.77|313.77|6
1725481970000|2024-09-04 20:32:50|315.81|313.81|315.88|313.88|315.88|313.88|315.8|313.8|9
1725481980000|2024-09-04 20:33:00|315.9|313.9|315.94|313.94|315.95|313.95|315.88|313.88|9
1725481990000|2024-09-04 20:33:10|315.95|313.95|315.99|313.99|315.99|313.99|315.94|313.94|5
1725482000000|2024-09-04 20:33:20|316.02|314.02|315.97|313.97|316.03|314.03|315.97|313.97|6
1725482010000|2024-09-04 20:33:30|315.98|313.98|315.99|313.99|316|314|315.98|313.98|5
1725482020000|2024-09-04 20:33:40|315.97|313.97|315.91|313.91|315.97|313.97|315.91|313.91|2
1725482030000|2024-09-04 20:33:50|315.9|313.9|315.9|313.9|315.91|313.91|315.9|313.9|5
1725482040000|2024-09-04 20:34:00|315.88|313.88|315.91|313.91|315.92|313.92|315.85|313.85|7
1725482050000|2024-09-04 20:34:10|315.9|313.9|315.97|313.97|315.97|313.97|315.9|313.9|11
1725482060000|2024-09-04 20:34:20|315.98|313.98|316|314|316.01|314.01|315.97|313.97|7
1725482070000|2024-09-04 20:34:30|316.01|314.01|316.07|314.07|316.07|314.07|315.99|313.99|12
1725482080000|2024-09-04 20:34:40|316.11|314.11|316.1|314.1|316.12|314.12|316.1|314.1|4
1725482090000|2024-09-04 20:34:50|316.09|314.09|315.98|313.98|316.09|314.09|315.98|313.98|7
1725482100000|2024-09-04 20:35:00|315.99|313.99|315.92|313.92|315.99|313.99|315.89|313.89|8
1725482110000|2024-09-04 20:35:10|315.93|313.93|315.97|313.97|315.97|313.97|315.93|313.93|4
1725482120000|2024-09-04 20:35:20|315.96|313.96|315.97|313.97|315.98|313.98|315.96|313.96|4
1725482130000|2024-09-04 20:35:30|315.98|313.98|315.97|313.97|315.98|313.98|315.97|313.97|4
1725482140000|2024-09-04 20:35:40|315.98|313.98|316.02|314.02|316.02|314.02|315.98|313.98|6
1725482150000|2024-09-04 20:35:50|316.01|314.01|316.09|314.09|316.1|314.1|316.01|314.01|8
1725482160000|2024-09-04 20:36:00|316.07|314.07|316.03|314.03|316.07|314.07|316.03|314.03|5
1725482170000|2024-09-04 20:36:10|316.04|314.04|316|314|316.05|314.05|316|314|8
1725482180000|2024-09-04 20:36:20|315.93|313.93|315.88|313.88|315.93|313.93|315.88|313.88|4
1725482190000|2024-09-04 20:36:30|315.82|313.82|315.8|313.8|315.82|313.82|315.8|313.8|3
1725482200000|2024-09-04 20:36:40|315.79|313.79|315.76|313.76|315.79|313.79|315.73|313.73|14
1725482210000|2024-09-04 20:36:50|315.75|313.75|315.74|313.74|315.75|313.75|315.74|313.74|2
1725482220000|2024-09-04 20:37:00|315.75|313.75|315.76|313.76|315.76|313.76|315.74|313.74|7
1725482230000|2024-09-04 20:37:10|315.74|313.74|315.73|313.73|315.75|313.75|315.73|313.73|5
1725482240000|2024-09-04 20:37:20|315.71|313.71|315.73|313.73|315.74|313.74|315.71|313.71|4
1725482250000|2024-09-04 20:37:30|315.7|313.7|315.69|313.69|315.7|313.7|315.69|313.69|2
1725482260000|2024-09-04 20:37:40|315.65|313.65|315.62|313.62|315.65|313.65|315.6|313.6|9
1725482270000|2024-09-04 20:37:50|315.61|313.61|315.59|313.59|315.63|313.63|315.57|313.57|9
1725482280000|2024-09-04 20:38:00|315.58|313.58|315.6|313.6|315.62|313.62|315.58|313.58|6
1725482290000|2024-09-04 20:38:10|315.61|313.61|315.64|313.64|315.65|313.65|315.6|313.6|9
1725482300000|2024-09-04 20:38:20|315.61|313.61|315.67|313.67|315.67|313.67|315.61|313.61|4
1725482310000|2024-09-04 20:38:30|315.69|313.69|315.73|313.73|315.74|313.74|315.69|313.69|11
1725482320000|2024-09-04 20:38:40|315.7|313.7|315.7|313.7|315.7|313.7|315.7|313.7|1
1725482330000|2024-09-04 20:38:50|315.71|313.71|315.72|313.72|315.73|313.73|315.71|313.71|5
1725482340000|2024-09-04 20:39:00|315.73|313.73|315.71|313.71|315.73|313.73|315.71|313.71|3
1725482350000|2024-09-04 20:39:10|315.69|313.69|315.66|313.66|315.69|313.69|315.65|313.65|6
1725482360000|2024-09-04 20:39:20|315.65|313.65|315.66|313.66|315.66|313.66|315.65|313.65|6
1725482370000|2024-09-04 20:39:30|315.65|313.65|315.64|313.64|315.66|313.66|315.64|313.64|3
1725482380000|2024-09-04 20:39:40|315.62|313.62|315.56|313.56|315.63|313.63|315.55|313.55|7
1725482390000|2024-09-04 20:39:50|315.55|313.55|315.59|313.59|315.59|313.59|315.55|313.55|13
1725482400000|2024-09-04 20:40:00|315.6|313.6|315.67|313.67|315.68|313.68|315.59|313.59|11
1725482410000|2024-09-04 20:40:10|315.68|313.68|315.67|313.67|315.68|313.68|315.66|313.66|11
1725482420000|2024-09-04 20:40:20|315.68|313.68|315.74|313.74|315.74|313.74|315.68|313.68|9
1725482430000|2024-09-04 20:40:30|315.76|313.76|315.83|313.83|315.84|313.84|315.76|313.76|9
1725482440000|2024-09-04 20:40:40|315.82|313.82|315.8|313.8|315.82|313.82|315.8|313.8|2
1725482460000|2024-09-04 20:41:00|315.79|313.79|315.85|313.85|315.86|313.86|315.79|313.79|5
1725482470000|2024-09-04 20:41:10|315.86|313.86|315.84|313.84|315.86|313.86|315.82|313.82|7
1725482480000|2024-09-04 20:41:20|315.83|313.83|315.8|313.8|315.84|313.84|315.79|313.79|12
1725482490000|2024-09-04 20:41:30|315.79|313.79|315.77|313.77|315.8|313.8|315.75|313.75|9
1725482500000|2024-09-04 20:41:40|315.76|313.76|315.76|313.76|315.77|313.77|315.76|313.76|3
1725482510000|2024-09-04 20:41:50|315.77|313.77|315.75|313.75|315.77|313.77|315.75|313.75|7
1725482520000|2024-09-04 20:42:00|315.74|313.74|315.64|313.64|315.74|313.74|315.63|313.63|8
1725482530000|2024-09-04 20:42:10|315.63|313.63|315.61|313.61|315.63|313.63|315.59|313.59|9
1725482540000|2024-09-04 20:42:20|315.6|313.6|315.65|313.65|315.65|313.65|315.6|313.6|7
1725482550000|2024-09-04 20:42:30|315.64|313.64|315.67|313.67|315.68|313.68|315.63|313.63|10
1725482570000|2024-09-04 20:42:50|315.7|313.7|315.69|313.69|315.7|313.7|315.69|313.69|4
1725482580000|2024-09-04 20:43:00|315.67|313.67|315.67|313.67|315.68|313.68|315.65|313.65|7
1725482590000|2024-09-04 20:43:10|315.68|313.68|315.75|313.75|315.76|313.76|315.68|313.68|7
1725482600000|2024-09-04 20:43:20|315.76|313.76|315.71|313.71|315.76|313.76|315.71|313.71|4
1725482610000|2024-09-04 20:43:30|315.7|313.7|315.7|313.7|315.71|313.71|315.69|313.69|4
1725482620000|2024-09-04 20:43:40|315.71|313.71|315.72|313.72|315.75|313.75|315.71|313.71|8
1725482630000|2024-09-04 20:43:50|315.73|313.73|315.73|313.73|315.74|313.74|315.73|313.73|3
1725482640000|2024-09-04 20:44:00|315.74|313.74|315.8|313.8|315.8|313.8|315.74|313.74|7
1725482650000|2024-09-04 20:44:10|315.81|313.81|315.86|313.86|315.87|313.87|315.8|313.8|5
1725482660000|2024-09-04 20:44:20|315.87|313.87|315.86|313.86|315.88|313.88|315.86|313.86|4
1725482670000|2024-09-04 20:44:30|315.87|313.87|315.85|313.85|315.87|313.87|315.82|313.82|5
1725482680000|2024-09-04 20:44:40|315.84|313.84|315.9|313.9|315.9|313.9|315.84|313.84|5
1725482690000|2024-09-04 20:44:50|315.89|313.89|315.89|313.89|315.9|313.9|315.89|313.89|5
1725482700000|2024-09-04 20:45:00|315.9|313.9|315.9|313.9|315.96|313.96|315.89|313.89|10
1725482710000|2024-09-04 20:45:10|315.89|313.89|316.03|314.03|316.03|314.03|315.89|313.89|12
1725482720000|2024-09-04 20:45:20|316.04|314.04|316|314|316.04|314.04|316|314|4
1725482730000|2024-09-04 20:45:30|315.98|313.98|315.95|313.95|315.98|313.98|315.95|313.95|4
1725482740000|2024-09-04 20:45:40|315.89|313.89|315.83|313.83|315.89|313.89|315.83|313.83|5
1725482750000|2024-09-04 20:45:50|315.84|313.84|315.97|313.97|315.97|313.97|315.84|313.84|11
1725482760000|2024-09-04 20:46:00|315.98|313.98|316.07|314.07|316.08|314.08|315.97|313.97|13
1725482770000|2024-09-04 20:46:10|316.08|314.08|316.11|314.11|316.22|314.22|316.08|314.08|14
1725482780000|2024-09-04 20:46:20|316.12|314.12|316.17|314.17|316.17|314.17|316.12|314.12|5
1725482790000|2024-09-04 20:46:30|316.15|314.15|316.13|314.13|316.15|314.15|316.12|314.12|5
1725482800000|2024-09-04 20:46:40|316.15|314.15|316.01|314.01|316.15|314.15|316.01|314.01|8
1725482810000|2024-09-04 20:46:50|315.99|313.99|316.01|314.01|316.01|314.01|315.99|313.99|5
1725482820000|2024-09-04 20:47:00|316|314|315.98|313.98|316.08|314.08|315.98|313.98|9
1725482830000|2024-09-04 20:47:10|315.99|313.99|315.95|313.95|315.99|313.99|315.92|313.92|17
1725482840000|2024-09-04 20:47:20|315.94|313.94|315.94|313.94|315.95|313.95|315.92|313.92|8
1725482850000|2024-09-04 20:47:30|315.87|313.87|315.85|313.85|315.87|313.87|315.82|313.82|10
1725482860000|2024-09-04 20:47:40|315.86|313.86|315.96|313.96|315.97|313.97|315.85|313.85|9
1725482880000|2024-09-04 20:48:00|315.95|313.95|315.94|313.94|315.98|313.98|315.94|313.94|7
1725482900000|2024-09-04 20:48:20|315.93|313.93|315.79|313.79|315.94|313.94|315.79|313.79|8
1725482910000|2024-09-04 20:48:30|315.8|313.8|315.83|313.83|315.85|313.85|315.79|313.79|9
1725482920000|2024-09-04 20:48:40|315.84|313.84|315.82|313.82|315.84|313.84|315.82|313.82|10
1725482930000|2024-09-04 20:48:50|315.83|313.83|315.83|313.83|315.85|313.85|315.83|313.83|5
1725482940000|2024-09-04 20:49:00|315.82|313.82|315.84|313.84|315.87|313.87|315.82|313.82|10
1725482950000|2024-09-04 20:49:10|315.85|313.85|315.85|313.85|315.85|313.85|315.85|313.85|1
1725482960000|2024-09-04 20:49:20|315.86|313.86|315.85|313.85|315.86|313.86|315.85|313.85|2
1725482970000|2024-09-04 20:49:30|315.84|313.84|315.76|313.76|315.84|313.84|315.76|313.76|5
1725482980000|2024-09-04 20:49:40|315.77|313.77|315.7|313.7|315.77|313.77|315.67|313.67|11
1725482990000|2024-09-04 20:49:50|315.69|313.69|315.7|313.7|315.7|313.7|315.69|313.69|2
1725483000000|2024-09-04 20:50:00|315.72|313.72|315.74|313.74|315.74|313.74|315.7|313.7|6
1725483010000|2024-09-04 20:50:10|315.75|313.75|315.75|313.75|315.75|313.75|315.75|313.75|1
1725483020000|2024-09-04 20:50:20|315.72|313.72|315.3|313.3|315.72|313.72|315.3|313.3|4
1725483030000|2024-09-04 20:50:30|315.27|313.27|315.36|313.36|315.36|313.36|315.12|313.12|18
1725483040000|2024-09-04 20:50:40|315.35|313.35|315.27|313.27|315.36|313.36|315.27|313.27|14
1725483050000|2024-09-04 20:50:50|315.31|313.31|315.39|313.39|315.4|313.4|315.31|313.31|12
1725483060000|2024-09-04 20:51:00|315.37|313.37|315.35|313.35|315.4|313.4|315.33|313.33|16
1725483070000|2024-09-04 20:51:10|315.34|313.34|315.3|313.3|315.37|313.37|315.29|313.29|11
1725483080000|2024-09-04 20:51:20|315.31|313.31|315.42|313.42|315.42|313.42|315.31|313.31|13
1725483090000|2024-09-04 20:51:30|315.43|313.43|315.48|313.48|315.5|313.5|315.43|313.43|6
1725483100000|2024-09-04 20:51:40|315.49|313.49|315.5|313.5|315.52|313.52|315.48|313.48|9
1725483110000|2024-09-04 20:51:50|315.51|313.51|315.48|313.48|315.51|313.51|315.47|313.47|12
1725483120000|2024-09-04 20:52:00|315.47|313.47|315.48|313.48|315.49|313.49|315.42|313.42|11
1725483130000|2024-09-04 20:52:10|315.49|313.49|315.56|313.56|315.56|313.56|315.47|313.47|10
1725483140000|2024-09-04 20:52:20|315.57|313.57|315.52|313.52|315.6|313.6|315.52|313.52|9
1725483150000|2024-09-04 20:52:30|315.47|313.47|315.45|313.45|315.48|313.48|315.42|313.42|8
1725483160000|2024-09-04 20:52:40|315.47|313.47|315.48|313.48|315.5|313.5|315.47|313.47|5
1725483170000|2024-09-04 20:52:50|315.47|313.47|315.45|313.45|315.47|313.47|315.45|313.45|5
1725483180000|2024-09-04 20:53:00|315.47|313.47|315.51|313.51|315.51|313.51|315.46|313.46|6
1725483190000|2024-09-04 20:53:10|315.52|313.52|315.43|313.43|315.52|313.52|315.41|313.41|13
1725483200000|2024-09-04 20:53:20|315.42|313.42|315.42|313.42|315.44|313.44|315.42|313.42|5
1725483210000|2024-09-04 20:53:30|315.41|313.41|315.42|313.42|315.43|313.43|315.41|313.41|4
1725483220000|2024-09-04 20:53:40|315.43|313.43|315.43|313.43|315.43|313.43|315.42|313.42|3
1725483230000|2024-09-04 20:53:50|315.42|313.42|315.43|313.43|315.43|313.43|315.42|313.42|2
1725483240000|2024-09-04 20:54:00|315.44|313.44|315.49|313.49|315.51|313.51|315.44|313.44|10
1725483250000|2024-09-04 20:54:10|315.5|313.5|315.62|313.62|315.62|313.62|315.5|313.5|11
1725483260000|2024-09-04 20:54:20|315.61|313.61|315.61|313.61|315.61|313.61|315.61|313.61|1
1725483270000|2024-09-04 20:54:30|315.62|313.62|315.67|313.67|315.71|313.71|315.62|313.62|8
1725483280000|2024-09-04 20:54:40|315.68|313.68|315.69|313.69|315.69|313.69|315.68|313.68|2
1725483290000|2024-09-04 20:54:50|315.7|313.7|315.8|313.8|315.8|313.8|315.7|313.7|11
1725483300000|2024-09-04 20:55:00|315.79|313.79|315.78|313.78|315.8|313.8|315.77|313.77|10
1725483310000|2024-09-04 20:55:10|315.79|313.79|315.82|313.82|315.82|313.82|315.77|313.77|7
1725483320000|2024-09-04 20:55:20|315.84|313.84|315.94|313.94|315.94|313.94|315.84|313.84|7
1725483330000|2024-09-04 20:55:30|315.97|313.97|315.91|313.91|315.97|313.97|315.88|313.88|11
1725483340000|2024-09-04 20:55:40|315.94|313.94|315.93|313.93|315.95|313.95|315.91|313.91|11
1725483350000|2024-09-04 20:55:50|315.96|313.96|315.94|313.94|315.99|313.99|315.94|313.94|14
1725483360000|2024-09-04 20:56:00|315.93|313.93|315.95|313.95|315.96|313.96|315.93|313.93|9
1725483370000|2024-09-04 20:56:10|315.96|313.96|315.99|313.99|315.99|313.99|315.96|313.96|3
1725483380000|2024-09-04 20:56:20|315.98|313.98|316.02|314.02|316.02|314.02|315.97|313.97|9
1725483390000|2024-09-04 20:56:30|316.03|314.03|316.1|314.1|316.1|314.1|316.03|314.03|8
1725483400000|2024-09-04 20:56:40|316.09|314.09|316.12|314.12|316.13|314.13|316.07|314.07|15
1725483410000|2024-09-04 20:56:50|316.11|314.11|316.07|314.07|316.11|314.11|316.07|314.07|3
1725483420000|2024-09-04 20:57:00|316.08|314.08|316.13|314.13|316.13|314.13|316.06|314.06|14
1725483430000|2024-09-04 20:57:10|316.12|314.12|316.07|314.07|316.12|314.12|316.06|314.06|15
1725483440000|2024-09-04 20:57:20|316.04|314.04|316.08|314.08|316.1|314.1|315.99|313.99|16
1725483450000|2024-09-04 20:57:30|316.09|314.09|316.1|314.1|316.1|314.1|316.06|314.06|5
1725483460000|2024-09-04 20:57:40|316.08|314.08|316.01|314.01|316.11|314.11|316|314|10
1725483470000|2024-09-04 20:57:50|316|314|316|314|316|314|315.99|313.99|3
1725483480000|2024-09-04 20:58:00|316.01|314.01|315.99|313.99|316.01|314.01|315.99|313.99|3
1725483490000|2024-09-04 20:58:10|316|314|316|314|316.02|314.02|315.99|313.99|10
1725483500000|2024-09-04 20:58:20|315.99|313.99|315.94|313.94|316.01|314.01|315.93|313.93|10
1725483510000|2024-09-04 20:58:30|315.93|313.93|315.93|313.93|315.95|313.95|315.92|313.92|14
1725483520000|2024-09-04 20:58:40|315.91|313.91|316.01|314.01|316.01|314.01|315.91|313.91|14
1725483530000|2024-09-04 20:58:50|316.02|314.02|315.95|313.95|316.02|314.02|315.93|313.93|9
1725483540000|2024-09-04 20:59:00|315.94|313.94|316.01|314.01|316.01|314.01|315.94|313.94|6
1725483550000|2024-09-04 20:59:10|316.02|314.02|316.02|314.02|316.02|314.02|316.01|314.01|9
1725483560000|2024-09-04 20:59:20|315.96|313.96|315.96|313.96|315.96|313.96|315.96|313.96|1
1725483570000|2024-09-04 20:59:30|315.98|313.98|315.91|313.91|315.98|313.98|315.89|313.89|10
1725483580000|2024-09-04 20:59:40|315.89|313.89|315.9|313.9|315.9|313.9|315.87|313.87|17
1725483590000|2024-09-04 20:59:50|315.89|313.89|315.88|313.88|315.91|313.91|315.87|313.87|13
1725483600000|2024-09-04 21:00:00|315.87|313.87|315.93|313.93|315.95|313.95|315.87|313.87|14
1725483610000|2024-09-04 21:00:10|315.95|313.95|316.07|314.07|316.07|314.07|315.95|313.95|8
1725483620000|2024-09-04 21:00:20|316.1|314.1|316.11|314.11|316.11|314.11|316.1|314.1|2
1725483630000|2024-09-04 21:00:30|316.1|314.1|316.12|314.12|316.13|314.13|316.08|314.08|10
1725483640000|2024-09-04 21:00:40|316.1|314.1|316.11|314.11|316.11|314.11|316.09|314.09|4
1725483650000|2024-09-04 21:00:50|316.1|314.1|316.09|314.09|316.1|314.1|316.09|314.09|4
1725483660000|2024-09-04 21:01:00|316.03|314.03|316.01|314.01|316.07|314.07|316.01|314.01|13
1725483670000|2024-09-04 21:01:10|316.02|314.02|316.03|314.03|316.03|314.03|316.01|314.01|4
1725483680000|2024-09-04 21:01:20|316.06|314.06|316.04|314.04|316.06|314.06|316.04|314.04|3
1725483690000|2024-09-04 21:01:30|316.03|314.03|316.01|314.01|316.03|314.03|316.01|314.01|3
1725483700000|2024-09-04 21:01:40|316.02|314.02|316.07|314.07|316.07|314.07|316.02|314.02|8
1725483710000|2024-09-04 21:01:50|316.03|314.03|316|314|316.03|314.03|316|314|3
1725483720000|2024-09-04 21:02:00|315.98|313.98|315.97|313.97|315.98|313.98|315.96|313.96|10
1725483730000|2024-09-04 21:02:10|315.95|313.95|315.95|313.95|315.97|313.97|315.95|313.95|5
1725483740000|2024-09-04 21:02:20|315.96|313.96|315.88|313.88|315.96|313.96|315.88|313.88|9
1725483750000|2024-09-04 21:02:30|315.83|313.83|315.81|313.81|315.83|313.83|315.8|313.8|7
1725483760000|2024-09-04 21:02:40|315.77|313.77|315.78|313.78|315.78|313.78|315.73|313.73|12
1725483770000|2024-09-04 21:02:50|315.77|313.77|315.74|313.74|315.77|313.77|315.74|313.74|6
1725483780000|2024-09-04 21:03:00|315.75|313.75|315.78|313.78|315.78|313.78|315.71|313.71|7
1725483790000|2024-09-04 21:03:10|315.79|313.79|315.77|313.77|315.79|313.79|315.75|313.75|6
1725483800000|2024-09-04 21:03:20|315.73|313.73|315.69|313.69|315.73|313.73|315.69|313.69|10
1725483810000|2024-09-04 21:03:30|315.7|313.7|315.68|313.68|315.71|313.71|315.66|313.66|13
1725483820000|2024-09-04 21:03:40|315.67|313.67|315.63|313.63|315.68|313.68|315.62|313.62|10
1725483830000|2024-09-04 21:03:50|315.64|313.64|315.71|313.71|315.71|313.71|315.64|313.64|9
1725483840000|2024-09-04 21:04:00|315.7|313.7|315.62|313.62|315.7|313.7|315.62|313.62|8
1725483850000|2024-09-04 21:04:10|315.63|313.63|315.73|313.73|315.73|313.73|315.63|313.63|6
1725483860000|2024-09-04 21:04:20|315.72|313.72|315.7|313.7|315.72|313.72|315.69|313.69|6
1725483870000|2024-09-04 21:04:30|315.68|313.68|315.68|313.68|315.68|313.68|315.68|313.68|1
1725483880000|2024-09-04 21:04:40|315.67|313.67|315.67|313.67|315.67|313.67|315.65|313.65|4
1725483890000|2024-09-04 21:04:50|315.66|313.66|315.64|313.64|315.66|313.66|315.61|313.61|5
1725483900000|2024-09-04 21:05:00|315.63|313.63|315.61|313.61|315.64|313.64|315.59|313.59|9
1725483910000|2024-09-04 21:05:10|315.62|313.62|315.6|313.6|315.64|313.64|315.6|313.6|7
1725483920000|2024-09-04 21:05:20|315.62|313.62|315.62|313.62|315.62|313.62|315.62|313.62|1
1725483930000|2024-09-04 21:05:30|315.64|313.64|315.7|313.7|315.72|313.72|315.64|313.64|11
1725483940000|2024-09-04 21:05:40|315.69|313.69|315.65|313.65|315.7|313.7|315.65|313.65|6
1725483950000|2024-09-04 21:05:50|315.64|313.64|315.63|313.63|315.64|313.64|315.58|313.58|13
1725483960000|2024-09-04 21:06:00|315.64|313.64|315.72|313.72|315.72|313.72|315.64|313.64|11
1725483970000|2024-09-04 21:06:10|315.71|313.71|315.71|313.71|315.72|313.72|315.71|313.71|7
1725483980000|2024-09-04 21:06:20|315.73|313.73|315.69|313.69|315.73|313.73|315.66|313.66|13
1725483990000|2024-09-04 21:06:30|315.7|313.7|315.72|313.72|315.73|313.73|315.69|313.69|9
1725484000000|2024-09-04 21:06:40|315.69|313.69|315.65|313.65|315.7|313.7|315.64|313.64|13
1725484010000|2024-09-04 21:06:50|315.64|313.64|315.65|313.65|315.65|313.65|315.61|313.61|9
1725484020000|2024-09-04 21:07:00|315.64|313.64|315.67|313.67|315.67|313.67|315.64|313.64|5
1725484030000|2024-09-04 21:07:10|315.68|313.68|315.68|313.68|315.68|313.68|315.68|313.68|1
1725484040000|2024-09-04 21:07:20|315.67|313.67|315.64|313.64|315.68|313.68|315.63|313.63|6
1725484050000|2024-09-04 21:07:30|315.63|313.63|315.6|313.6|315.63|313.63|315.59|313.59|6
1725484060000|2024-09-04 21:07:40|315.56|313.56|315.56|313.56|315.6|313.6|315.55|313.55|10
1725484070000|2024-09-04 21:07:50|315.57|313.57|315.57|313.57|315.57|313.57|315.57|313.57|1
1725484080000|2024-09-04 21:08:00|315.56|313.56|315.57|313.57|315.58|313.58|315.56|313.56|10
1725484090000|2024-09-04 21:08:10|315.58|313.58|315.58|313.58|315.58|313.58|315.56|313.56|9
1725484100000|2024-09-04 21:08:20|315.57|313.57|315.55|313.55|315.58|313.58|315.55|313.55|10
1725484110000|2024-09-04 21:08:30|315.57|313.57|315.62|313.62|315.62|313.62|315.55|313.55|12
1725484120000|2024-09-04 21:08:40|315.61|313.61|315.58|313.58|315.61|313.61|315.58|313.58|5
1725484130000|2024-09-04 21:08:50|315.57|313.57|315.59|313.59|315.59|313.59|315.57|313.57|3
1725484140000|2024-09-04 21:09:00|315.58|313.58|315.57|313.57|315.59|313.59|315.57|313.57|3
1725484150000|2024-09-04 21:09:10|315.56|313.56|315.6|313.6|315.6|313.6|315.55|313.55|10
1725484160000|2024-09-04 21:09:20|315.64|313.64|315.68|313.68|315.68|313.68|315.61|313.61|8
1725484170000|2024-09-04 21:09:30|315.69|313.69|315.68|313.68|315.69|313.69|315.68|313.68|4
1725484180000|2024-09-04 21:09:40|315.66|313.66|315.66|313.66|315.67|313.67|315.66|313.66|3
1725484190000|2024-09-04 21:09:50|315.65|313.65|315.68|313.68|315.69|313.69|315.65|313.65|5
1725484200000|2024-09-04 21:10:00|315.66|313.66|315.66|313.66|315.66|313.66|315.66|313.66|1
1725484210000|2024-09-04 21:10:10|315.7|313.7|315.7|313.7|315.71|313.71|315.7|313.7|3
1725484220000|2024-09-04 21:10:20|315.69|313.69|315.69|313.69|315.7|313.7|315.68|313.68|8
1725484230000|2024-09-04 21:10:30|315.71|313.71|315.7|313.7|315.72|313.72|315.7|313.7|8
1725484240000|2024-09-04 21:10:40|315.71|313.71|315.72|313.72|315.74|313.74|315.71|313.71|7
1725484250000|2024-09-04 21:10:50|315.71|313.71|315.7|313.7|315.73|313.73|315.7|313.7|4
1725484260000|2024-09-04 21:11:00|315.69|313.69|315.69|313.69|315.69|313.69|315.68|313.68|5
1725484270000|2024-09-04 21:11:10|315.68|313.68|315.69|313.69|315.69|313.69|315.68|313.68|10
1725484280000|2024-09-04 21:11:20|315.68|313.68|315.64|313.64|315.7|313.7|315.64|313.64|5
1725484290000|2024-09-04 21:11:30|315.55|313.55|315.52|313.52|315.55|313.55|315.52|313.52|4
1725484300000|2024-09-04 21:11:40|315.51|313.51|315.41|313.41|315.51|313.51|315.4|313.4|11
1725484310000|2024-09-04 21:11:50|315.42|313.42|315.4|313.4|315.42|313.42|315.39|313.39|5
1725484320000|2024-09-04 21:12:00|315.38|313.38|315.32|313.32|315.38|313.38|315.3|313.3|13
1725484330000|2024-09-04 21:12:10|315.31|313.31|315.36|313.36|315.36|313.36|315.31|313.31|5
1725484340000|2024-09-04 21:12:20|315.35|313.35|315.35|313.35|315.35|313.35|315.34|313.34|3
1725484350000|2024-09-04 21:12:30|315.37|313.37|315.41|313.41|315.41|313.41|315.36|313.36|6
1725484360000|2024-09-04 21:12:40|315.4|313.4|315.41|313.41|315.41|313.41|315.38|313.38|5
1725484370000|2024-09-04 21:12:50|315.4|313.4|315.41|313.41|315.41|313.41|315.4|313.4|2
1725484380000|2024-09-04 21:13:00|315.4|313.4|315.37|313.37|315.4|313.4|315.35|313.35|7
1725484390000|2024-09-04 21:13:10|315.35|313.35|315.38|313.38|315.38|313.38|315.35|313.35|11
1725484400000|2024-09-04 21:13:20|315.39|313.39|315.4|313.4|315.4|313.4|315.39|313.39|2
1725484410000|2024-09-04 21:13:30|315.39|313.39|315.35|313.35|315.4|313.4|315.35|313.35|6
1725484420000|2024-09-04 21:13:40|315.36|313.36|315.41|313.41|315.41|313.41|315.36|313.36|8
1725484430000|2024-09-04 21:13:50|315.42|313.42|315.41|313.41|315.42|313.42|315.4|313.4|5
1725484440000|2024-09-04 21:14:00|315.4|313.4|315.35|313.35|315.4|313.4|315.35|313.35|4
1725484450000|2024-09-04 21:14:10|315.34|313.34|315.25|313.25|315.34|313.34|315.24|313.24|9
1725484460000|2024-09-04 21:14:20|315.23|313.23|315.3|313.3|315.3|313.3|315.22|313.22|19
1725484470000|2024-09-04 21:14:30|315.29|313.29|315.29|313.29|315.29|313.29|315.29|313.29|1
1725484500000|2024-09-04 21:15:00|315.31|313.31|315.32|313.32|315.34|313.34|315.31|313.31|8
1725484510000|2024-09-04 21:15:10|315.33|313.33|315.47|313.47|315.47|313.47|315.32|313.32|12
1725484520000|2024-09-04 21:15:20|315.46|313.46|315.45|313.45|315.47|313.47|315.45|313.45|6
1725484530000|2024-09-04 21:15:30|315.46|313.46|315.46|313.46|315.47|313.47|315.45|313.45|5
1725484540000|2024-09-04 21:15:40|315.47|313.47|315.5|313.5|315.5|313.5|315.47|313.47|3
1725484550000|2024-09-04 21:15:50|315.51|313.51|315.54|313.54|315.54|313.54|315.51|313.51|7
1725484560000|2024-09-04 21:16:00|315.52|313.52|315.47|313.47|315.53|313.53|315.47|313.47|7
1725484570000|2024-09-04 21:16:10|315.46|313.46|315.37|313.37|315.46|313.46|315.37|313.37|11
1725484580000|2024-09-04 21:16:20|315.36|313.36|315.39|313.39|315.39|313.39|315.36|313.36|6
1725484590000|2024-09-04 21:16:30|315.41|313.41|315.52|313.52|315.52|313.52|315.41|313.41|8
1725484600000|2024-09-04 21:16:40|315.55|313.55|315.55|313.55|315.57|313.57|315.55|313.55|5
1725484610000|2024-09-04 21:16:50|315.54|313.54|315.51|313.51|315.54|313.54|315.51|313.51|3
1725484620000|2024-09-04 21:17:00|315.5|313.5|315.5|313.5|315.5|313.5|315.5|313.5|1
1725484630000|2024-09-04 21:17:10|315.48|313.48|315.47|313.47|315.48|313.48|315.47|313.47|2
1725484640000|2024-09-04 21:17:20|315.48|313.48|315.55|313.55|315.55|313.55|315.48|313.48|7
1725484650000|2024-09-04 21:17:30|315.56|313.56|315.64|313.64|315.64|313.64|315.56|313.56|9
1725484660000|2024-09-04 21:17:40|315.65|313.65|315.64|313.64|315.66|313.66|315.58|313.58|9
1725484670000|2024-09-04 21:17:50|315.65|313.65|315.65|313.65|315.65|313.65|315.64|313.64|3
1725484680000|2024-09-04 21:18:00|315.64|313.64|315.61|313.61|315.65|313.65|315.61|313.61|8
1725484690000|2024-09-04 21:18:10|315.6|313.6|315.65|313.65|315.65|313.65|315.6|313.6|5
1725484700000|2024-09-04 21:18:20|315.63|313.63|315.61|313.61|315.63|313.63|315.6|313.6|5
1725484710000|2024-09-04 21:18:30|315.64|313.64|315.67|313.67|315.67|313.67|315.64|313.64|6
1725484720000|2024-09-04 21:18:40|315.66|313.66|315.64|313.64|315.66|313.66|315.64|313.64|2
1725484730000|2024-09-04 21:18:50|315.66|313.66|315.65|313.65|315.66|313.66|315.64|313.64|3
1725484740000|2024-09-04 21:19:00|315.68|313.68|315.68|313.68|315.68|313.68|315.66|313.66|10
1725484750000|2024-09-04 21:19:10|315.69|313.69|315.83|313.83|315.83|313.83|315.69|313.69|16
1725484760000|2024-09-04 21:19:20|315.84|313.84|315.91|313.91|315.91|313.91|315.84|313.84|5
1725484770000|2024-09-04 21:19:30|315.92|313.92|315.93|313.93|315.93|313.93|315.92|313.92|2
1725484780000|2024-09-04 21:19:40|315.89|313.89|315.94|313.94|315.95|313.95|315.89|313.89|5
1725484790000|2024-09-04 21:19:50|315.93|313.93|315.92|313.92|315.94|313.94|315.88|313.88|9
1725484800000|2024-09-04 21:20:00|315.93|313.93|315.9|313.9|315.93|313.93|315.9|313.9|6
1725484820000|2024-09-04 21:20:20|315.88|313.88|315.88|313.88|315.89|313.89|315.87|313.87|5
1725484830000|2024-09-04 21:20:30|315.87|313.87|315.87|313.87|315.88|313.88|315.87|313.87|3
1725484840000|2024-09-04 21:20:40|315.88|313.88|315.89|313.89|315.89|313.89|315.88|313.88|2
1725484860000|2024-09-04 21:21:00|315.88|313.88|315.77|313.77|315.88|313.88|315.77|313.77|7
1725484870000|2024-09-04 21:21:10|315.78|313.78|315.76|313.76|315.78|313.78|315.76|313.76|4
1725484880000|2024-09-04 21:21:20|315.75|313.75|315.76|313.76|315.76|313.76|315.75|313.75|2
1725484890000|2024-09-04 21:21:30|315.78|313.78|315.8|313.8|315.8|313.8|315.78|313.78|3
1725484900000|2024-09-04 21:21:40|315.81|313.81|315.81|313.81|315.81|313.81|315.81|313.81|1
1725484910000|2024-09-04 21:21:50|315.8|313.8|315.8|313.8|315.8|313.8|315.8|313.8|1
1725484920000|2024-09-04 21:22:00|315.78|313.78|315.78|313.78|315.78|313.78|315.78|313.78|1
1725484930000|2024-09-04 21:22:10|315.77|313.77|315.76|313.76|315.77|313.77|315.74|313.74|8
1725484940000|2024-09-04 21:22:20|315.75|313.75|315.74|313.74|315.76|313.76|315.74|313.74|4
1725484950000|2024-09-04 21:22:30|315.75|313.75|315.76|313.76|315.76|313.76|315.75|313.75|2
1725484960000|2024-09-04 21:22:40|315.77|313.77|315.8|313.8|315.8|313.8|315.77|313.77|6
1725484970000|2024-09-04 21:22:50|315.82|313.82|315.84|313.84|315.84|313.84|315.82|313.82|4
1725484980000|2024-09-04 21:23:00|315.85|313.85|315.83|313.83|315.86|313.86|315.83|313.83|4
1725484990000|2024-09-04 21:23:10|315.82|313.82|315.81|313.81|315.82|313.82|315.81|313.81|4
1725485010000|2024-09-04 21:23:30|315.82|313.82|315.81|313.81|315.82|313.82|315.81|313.81|6
1725485030000|2024-09-04 21:23:50|315.8|313.8|315.77|313.77|315.8|313.8|315.77|313.77|5
1725485040000|2024-09-04 21:24:00|315.79|313.79|315.77|313.77|315.79|313.79|315.77|313.77|4
1725485050000|2024-09-04 21:24:10|315.78|313.78|315.79|313.79|315.79|313.79|315.78|313.78|2
1725485070000|2024-09-04 21:24:30|315.8|313.8|315.8|313.8|315.81|313.81|315.8|313.8|3
1725485080000|2024-09-04 21:24:40|315.81|313.81|315.8|313.8|315.81|313.81|315.8|313.8|8
1725485090000|2024-09-04 21:24:50|315.79|313.79|315.8|313.8|315.8|313.8|315.79|313.79|2
1725485100000|2024-09-04 21:25:00|315.79|313.79|315.66|313.66|315.79|313.79|315.64|313.64|12
1725485110000|2024-09-04 21:25:10|315.67|313.67|315.62|313.62|315.68|313.68|315.62|313.62|6
1725485130000|2024-09-04 21:25:30|315.63|313.63|315.63|313.63|315.63|313.63|315.63|313.63|1
1725485160000|2024-09-04 21:26:00|315.64|313.64|315.66|313.66|315.68|313.68|315.62|313.62|6
1725485170000|2024-09-04 21:26:10|315.65|313.65|315.66|313.66|315.66|313.66|315.65|313.65|2
1725485180000|2024-09-04 21:26:20|315.67|313.67|315.65|313.65|315.7|313.7|315.65|313.65|3
1725485190000|2024-09-04 21:26:30|315.7|313.7|315.71|313.71|315.71|313.71|315.68|313.68|13
1725485200000|2024-09-04 21:26:40|315.72|313.72|315.72|313.72|315.74|313.74|315.72|313.72|5
1725485210000|2024-09-04 21:26:50|315.73|313.73|315.78|313.78|315.78|313.78|315.73|313.73|5
1725485220000|2024-09-04 21:27:00|315.79|313.79|315.83|313.83|315.83|313.83|315.79|313.79|5
1725485230000|2024-09-04 21:27:10|315.86|313.86|315.86|313.86|315.86|313.86|315.86|313.86|1
1725485240000|2024-09-04 21:27:20|315.87|313.87|315.91|313.91|315.91|313.91|315.87|313.87|3
1725485260000|2024-09-04 21:27:40|315.89|313.89|315.92|313.92|315.92|313.92|315.89|313.89|3
1725485270000|2024-09-04 21:27:50|315.93|313.93|315.93|313.93|315.93|313.93|315.93|313.93|1
1725485280000|2024-09-04 21:28:00|315.92|313.92|315.91|313.91|315.92|313.92|315.9|313.9|3
1725485290000|2024-09-04 21:28:10|315.92|313.92|315.92|313.92|315.92|313.92|315.91|313.91|5
1725485320000|2024-09-04 21:28:40|315.94|313.94|316|314|316|314|315.94|313.94|2
1725485330000|2024-09-04 21:28:50|316.01|314.01|316.01|314.01|316.01|314.01|316.01|314.01|1
1725485350000|2024-09-04 21:29:10|315.99|313.99|315.97|313.97|315.99|313.99|315.97|313.97|3
1725485360000|2024-09-04 21:29:20|315.98|313.98|316|314|316|314|315.98|313.98|3
1725485380000|2024-09-04 21:29:40|315.98|313.98|315.99|313.99|315.99|313.99|315.98|313.98|2
1725485390000|2024-09-04 21:29:50|315.97|313.97|315.98|313.98|316|314|315.97|313.97|5
1725485400000|2024-09-04 21:30:00|315.99|313.99|316|314|316|314|315.98|313.98|4
1725485410000|2024-09-04 21:30:10|315.99|313.99|315.99|313.99|315.99|313.99|315.99|313.99|1
1725485420000|2024-09-04 21:30:20|315.98|313.98|316|314|316.02|314.02|315.98|313.98|4
1725485430000|2024-09-04 21:30:30|316.03|314.03|316.04|314.04|316.04|314.04|316.03|314.03|2
1725485440000|2024-09-04 21:30:40|316.03|314.03|316.03|314.03|316.03|314.03|316.03|314.03|1
1725485460000|2024-09-04 21:31:00|316.02|314.02|316.02|314.02|316.02|314.02|316.02|314.02|1
1725485470000|2024-09-04 21:31:10|316.01|314.01|316.08|314.08|316.09|314.09|316.01|314.01|7
1725485490000|2024-09-04 21:31:30|316.09|314.09|316.09|314.09|316.09|314.09|316.09|314.09|1
1725485500000|2024-09-04 21:31:40|316.08|314.08|316.1|314.1|316.1|314.1|316.08|314.08|3
1725485520000|2024-09-04 21:32:00|316.07|314.07|316.08|314.08|316.09|314.09|316.06|314.06|9
1725485540000|2024-09-04 21:32:20|316.05|314.05|316.06|314.06|316.06|314.06|316.05|314.05|2
1725485550000|2024-09-04 21:32:30|316.09|314.09|316.1|314.1|316.1|314.1|316.09|314.09|2
1725485560000|2024-09-04 21:32:40|316.11|314.11|316.11|314.11|316.11|314.11|316.11|314.11|1
1725485570000|2024-09-04 21:32:50|316.09|314.09|316.09|314.09|316.09|314.09|316.09|314.09|1
1725485590000|2024-09-04 21:33:10|316.04|314.04|316.04|314.04|316.04|314.04|316.04|314.04|1
1725485610000|2024-09-04 21:33:30|316.08|314.08|316.4|314.4|316.4|314.4|316.08|314.08|11
1725485620000|2024-09-04 21:33:40|316.39|314.39|316.38|314.38|316.39|314.39|316.34|314.34|5
1725485630000|2024-09-04 21:33:50|316.37|314.37|316.29|314.29|316.37|314.37|316.29|314.29|8
1725485640000|2024-09-04 21:34:00|316.27|314.27|316.27|314.27|316.28|314.28|316.25|314.25|11
1725485650000|2024-09-04 21:34:10|316.29|314.29|316.25|314.25|316.29|314.29|316.25|314.25|4
1725485660000|2024-09-04 21:34:20|316.24|314.24|316.25|314.25|316.25|314.25|316.23|314.23|4
1725485670000|2024-09-04 21:34:30|316.22|314.22|316.23|314.23|316.23|314.23|316.21|314.21|7
1725485680000|2024-09-04 21:34:40|316.22|314.22|316.22|314.22|316.23|314.23|316.21|314.21|10
1725485690000|2024-09-04 21:34:50|316.23|314.23|316.21|314.21|316.23|314.23|316.21|314.21|5
1725485700000|2024-09-04 21:35:00|316.2|314.2|316.24|314.24|316.24|314.24|316.2|314.2|5
1725485710000|2024-09-04 21:35:10|316.25|314.25|316.25|314.25|316.25|314.25|316.25|314.25|1
1725485720000|2024-09-04 21:35:20|316.24|314.24|316.27|314.27|316.27|314.27|316.23|314.23|4
1725485750000|2024-09-04 21:35:50|316.23|314.23|316.23|314.23|316.23|314.23|316.23|314.23|1
1725485760000|2024-09-04 21:36:00|316.22|314.22|316.22|314.22|316.23|314.23|316.22|314.22|3
1725485770000|2024-09-04 21:36:10|316.23|314.23|316.19|314.19|316.23|314.23|316.19|314.19|6
1725485780000|2024-09-04 21:36:20|316.21|314.21|316.21|314.21|316.22|314.22|316.2|314.2|7
1725485790000|2024-09-04 21:36:30|316.22|314.22|316.22|314.22|316.22|314.22|316.21|314.21|5
1725485800000|2024-09-04 21:36:40|316.23|314.23|316.23|314.23|316.23|314.23|316.23|314.23|1
1725485810000|2024-09-04 21:36:50|316.22|314.22|316.22|314.22|316.22|314.22|316.21|314.21|3
1725485820000|2024-09-04 21:37:00|316.21|314.21|316.22|314.22|316.22|314.22|316.21|314.21|2
1725485830000|2024-09-04 21:37:10|316.23|314.23|316.22|314.22|316.23|314.23|316.22|314.22|4
1725485840000|2024-09-04 21:37:20|316.23|314.23|316.22|314.22|316.23|314.23|316.22|314.22|2
1725485850000|2024-09-04 21:37:30|316.23|314.23|316.25|314.25|316.25|314.25|316.2|314.2|6
1725485860000|2024-09-04 21:37:40|316.23|314.23|316.24|314.24|316.24|314.24|316.23|314.23|2
1725485870000|2024-09-04 21:37:50|316.23|314.23|316.25|314.25|316.25|314.25|316.23|314.23|7
1725485880000|2024-09-04 21:38:00|316.26|314.26|316.26|314.26|316.26|314.26|316.23|314.23|3
1725485890000|2024-09-04 21:38:10|316.23|314.23|316.32|314.32|316.32|314.32|316.23|314.23|7
1725485910000|2024-09-04 21:38:30|316.31|314.31|316.31|314.31|316.33|314.33|316.3|314.3|9
1725485920000|2024-09-04 21:38:40|316.33|314.33|316.33|314.33|316.33|314.33|316.33|314.33|1
1725485940000|2024-09-04 21:39:00|316.32|314.32|316.31|314.31|316.32|314.32|316.29|314.29|6
1725485970000|2024-09-04 21:39:30|316.32|314.32|316.31|314.31|316.32|314.32|316.31|314.31|2
1725485980000|2024-09-04 21:39:40|316.32|314.32|316.32|314.32|316.32|314.32|316.3|314.3|5
1725486000000|2024-09-04 21:40:00|316.31|314.31|316.44|314.44|316.44|314.44|316.29|314.29|14
1725486010000|2024-09-04 21:40:10|316.45|314.45|316.44|314.44|316.45|314.45|316.44|314.44|2
1725486020000|2024-09-04 21:40:20|316.43|314.43|316.43|314.43|316.43|314.43|316.43|314.43|1
1725486030000|2024-09-04 21:40:30|316.42|314.42|316.43|314.43|316.43|314.43|316.42|314.42|2
1725486070000|2024-09-04 21:41:10|316.42|314.42|316.44|314.44|316.44|314.44|316.42|314.42|2
1725486090000|2024-09-04 21:41:30|316.43|314.43|316.44|314.44|316.44|314.44|316.43|314.43|2
1725486100000|2024-09-04 21:41:40|316.45|314.45|316.48|314.48|316.48|314.48|316.45|314.45|3
1725486110000|2024-09-04 21:41:50|316.49|314.49|316.56|314.56|316.56|314.56|316.49|314.49|3
1725486120000|2024-09-04 21:42:00|316.55|314.55|316.52|314.52|316.55|314.55|316.52|314.52|2
1725486140000|2024-09-04 21:42:20|316.51|314.51|316.52|314.52|316.52|314.52|316.51|314.51|2
1725486150000|2024-09-04 21:42:30|316.51|314.51|316.51|314.51|316.51|314.51|316.5|314.5|3
1725486160000|2024-09-04 21:42:40|316.5|314.5|316.5|314.5|316.5|314.5|316.5|314.5|1
1725486170000|2024-09-04 21:42:50|316.51|314.51|316.49|314.49|316.51|314.51|316.49|314.49|2
1725486180000|2024-09-04 21:43:00|316.47|314.47|316.47|314.47|316.47|314.47|316.47|314.47|1
1725486190000|2024-09-04 21:43:10|316.46|314.46|316.46|314.46|316.46|314.46|316.46|314.46|1
1725486210000|2024-09-04 21:43:30|316.45|314.45|316.45|314.45|316.45|314.45|316.45|314.45|1
1725486220000|2024-09-04 21:43:40|316.46|314.46|316.46|314.46|316.5|314.5|316.46|314.46|6
1725486230000|2024-09-04 21:43:50|316.47|314.47|316.46|314.46|316.49|314.49|316.46|314.46|10
1725486240000|2024-09-04 21:44:00|316.43|314.43|316.44|314.44|316.45|314.45|316.43|314.43|3
1725486250000|2024-09-04 21:44:10|316.43|314.43|316.43|314.43|316.43|314.43|316.43|314.43|1
1725486310000|2024-09-04 21:45:10|316.42|314.42|316.43|314.43|316.43|314.43|316.42|314.42|2
1725486330000|2024-09-04 21:45:30|316.42|314.42|316.41|314.41|316.42|314.42|316.41|314.41|2
1725486340000|2024-09-04 21:45:40|316.4|314.4|316.4|314.4|316.4|314.4|316.4|314.4|1
1725486350000|2024-09-04 21:45:50|316.39|314.39|316.38|314.38|316.39|314.39|316.38|314.38|2
1725486360000|2024-09-04 21:46:00|316.39|314.39|316.41|314.41|316.41|314.41|316.39|314.39|2
1725486370000|2024-09-04 21:46:10|316.42|314.42|316.42|314.42|316.42|314.42|316.42|314.42|1
1725486390000|2024-09-04 21:46:30|316.43|314.43|316.43|314.43|316.43|314.43|316.43|314.43|1
1725486420000|2024-09-04 21:47:00|316.42|314.42|316.4|314.4|316.42|314.42|316.4|314.4|3
1725486430000|2024-09-04 21:47:10|316.42|314.42|316.45|314.45|316.45|314.45|316.42|314.42|3
1725486440000|2024-09-04 21:47:20|316.46|314.46|316.46|314.46|316.49|314.49|316.46|314.46|14
1725486450000|2024-09-04 21:47:30|316.47|314.47|316.48|314.48|316.49|314.49|316.47|314.47|4
1725486460000|2024-09-04 21:47:40|316.47|314.47|316.46|314.46|316.47|314.47|316.45|314.45|4
1725486480000|2024-09-04 21:48:00|316.48|314.48|316.46|314.46|316.48|314.48|316.46|314.46|5
1725486490000|2024-09-04 21:48:10|316.47|314.47|316.46|314.46|316.47|314.47|316.46|314.46|2
1725486500000|2024-09-04 21:48:20|316.47|314.47|316.48|314.48|316.48|314.48|316.46|314.46|6
1725486510000|2024-09-04 21:48:30|316.47|314.47|316.49|314.49|316.49|314.49|316.46|314.46|3
1725486520000|2024-09-04 21:48:40|316.5|314.5|316.5|314.5|316.5|314.5|316.5|314.5|1
1725486530000|2024-09-04 21:48:50|316.51|314.51|316.5|314.5|316.51|314.51|316.48|314.48|5
1725486540000|2024-09-04 21:49:00|316.48|314.48|316.49|314.49|316.5|314.5|316.48|314.48|8
1725486550000|2024-09-04 21:49:10|316.5|314.5|316.51|314.51|316.51|314.51|316.49|314.49|4
1725486560000|2024-09-04 21:49:20|316.52|314.52|316.51|314.51|316.53|314.53|316.51|314.51|8
1725486570000|2024-09-04 21:49:30|316.52|314.52|316.52|314.52|316.52|314.52|316.51|314.51|3
1725486580000|2024-09-04 21:49:40|316.53|314.53|316.52|314.52|316.53|314.53|316.52|314.52|2
1725486590000|2024-09-04 21:49:50|316.51|314.51|316.51|314.51|316.52|314.52|316.51|314.51|3
1725486610000|2024-09-04 21:50:10|316.5|314.5|316.51|314.51|316.51|314.51|316.5|314.5|2
1725486620000|2024-09-04 21:50:20|316.52|314.52|316.52|314.52|316.52|314.52|316.52|314.52|1
1725486670000|2024-09-04 21:51:10|316.65|314.65|316.55|314.55|316.65|314.65|316.55|314.55|10
1725486680000|2024-09-04 21:51:20|316.52|314.52|316.44|314.44|316.52|314.52|316.44|314.44|7
1725486690000|2024-09-04 21:51:30|316.43|314.43|316.44|314.44|316.44|314.44|316.43|314.43|4
1725486700000|2024-09-04 21:51:40|316.43|314.43|316.45|314.45|316.45|314.45|316.43|314.43|2
1725486710000|2024-09-04 21:51:50|316.46|314.46|316.45|314.45|316.46|314.46|316.45|314.45|2
1725486720000|2024-09-04 21:52:00|316.46|314.46|316.49|314.49|316.49|314.49|316.46|314.46|4
1725486730000|2024-09-04 21:52:10|316.5|314.5|316.5|314.5|316.5|314.5|316.5|314.5|1
1725486740000|2024-09-04 21:52:20|316.49|314.49|316.54|314.54|316.54|314.54|316.49|314.49|5
1725486750000|2024-09-04 21:52:30|316.53|314.53|316.53|314.53|316.53|314.53|316.53|314.53|1
1725486780000|2024-09-04 21:53:00|316.54|314.54|316.54|314.54|316.54|314.54|316.54|314.54|1
1725486790000|2024-09-04 21:53:10|316.55|314.55|316.56|314.56|316.56|314.56|316.55|314.55|2
1725486810000|2024-09-04 21:53:30|316.57|314.57|316.59|314.59|316.59|314.59|316.56|314.56|4
1725486830000|2024-09-04 21:53:50|316.53|314.53|316.48|314.48|316.53|314.53|316.48|314.48|4
1725486840000|2024-09-04 21:54:00|316.49|314.49|316.49|314.49|316.49|314.49|316.49|314.49|1
1725486850000|2024-09-04 21:54:10|316.5|314.5|316.51|314.51|316.51|314.51|316.5|314.5|2
1725486860000|2024-09-04 21:54:20|316.5|314.5|316.5|314.5|316.5|314.5|316.49|314.49|3
1725486880000|2024-09-04 21:54:40|316.46|314.46|316.48|314.48|316.5|314.5|316.46|314.46|3
1725486890000|2024-09-04 21:54:50|316.47|314.47|316.46|314.46|316.47|314.47|316.46|314.46|2
1725486900000|2024-09-04 21:55:00|316.47|314.47|316.5|314.5|316.5|314.5|316.47|314.47|4
1725486910000|2024-09-04 21:55:10|316.49|314.49|316.49|314.49|316.49|314.49|316.49|314.49|1
1725486930000|2024-09-04 21:55:30|316.5|314.5|316.5|314.5|316.5|314.5|316.5|314.5|1
1725486940000|2024-09-04 21:55:40|316.51|314.51|316.5|314.5|316.51|314.51|316.5|314.5|2
1725486960000|2024-09-04 21:56:00|316.51|314.51|316.51|314.51|316.51|314.51|316.51|314.51|1
1725486970000|2024-09-04 21:56:10|316.52|314.52|316.52|314.52|316.52|314.52|316.52|314.52|1
1725486980000|2024-09-04 21:56:20|316.54|314.54|316.53|314.53|316.54|314.54|316.52|314.52|7
1725486990000|2024-09-04 21:56:30|316.55|314.55|316.54|314.54|316.55|314.55|316.54|314.54|2
1725487010000|2024-09-04 21:56:50|316.53|314.53|316.51|314.51|316.53|314.53|316.51|314.51|2
1725487030000|2024-09-04 21:57:10|316.52|314.52|316.51|314.51|316.52|314.52|316.51|314.51|2
1725487050000|2024-09-04 21:57:30|316.52|314.52|316.5|314.5|316.52|314.52|316.5|314.5|3
1725487060000|2024-09-04 21:57:40|316.53|314.53|316.54|314.54|316.54|314.54|316.53|314.53|2
1725487070000|2024-09-04 21:57:50|316.53|314.53|316.54|314.54|316.54|314.54|316.53|314.53|4
1725487090000|2024-09-04 21:58:10|316.52|314.52|316.5|314.5|316.52|314.52|316.49|314.49|5
1725487100000|2024-09-04 21:58:20|316.49|314.49|316.49|314.49|316.49|314.49|316.49|314.49|1
1725487110000|2024-09-04 21:58:30|316.48|314.48|316.48|314.48|316.48|314.48|316.48|314.48|1
1725487120000|2024-09-04 21:58:40|316.46|314.46|316.38|314.38|316.47|314.47|316.38|314.38|6
1725487130000|2024-09-04 21:58:50|316.39|314.39|316.36|314.36|316.39|314.39|316.36|314.36|6
1725487140000|2024-09-04 21:59:00|316.33|314.33|316.34|314.34|316.34|314.34|316.33|314.33|2
1725487160000|2024-09-04 21:59:20|316.32|314.32|316.32|314.32|316.32|314.32|316.32|314.32|1
1725487170000|2024-09-04 21:59:30|316.3|314.3|316.3|314.3|316.3|314.3|316.3|314.3|1
1725487180000|2024-09-04 21:59:40|316.32|314.32|316.3|314.3|316.32|314.32|316.3|314.3|2
1725487200000|2024-09-04 22:00:00|316.34|314.34|316.63|314.63|316.63|314.63|316.34|314.34|19
1725487210000|2024-09-04 22:00:10|316.67|314.67|316.58|314.58|316.68|314.68|316.57|314.57|7
1725487220000|2024-09-04 22:00:20|316.59|314.59|316.58|314.58|316.59|314.59|316.58|314.58|2
1725487230000|2024-09-04 22:00:30|316.59|314.59|316.57|314.57|316.62|314.62|316.57|314.57|5
1725487240000|2024-09-04 22:00:40|316.56|314.56|316.6|314.6|316.66|314.66|316.55|314.55|14
1725487250000|2024-09-04 22:00:50|316.59|314.59|316.57|314.57|316.59|314.59|316.57|314.57|2
1725487260000|2024-09-04 22:01:00|316.61|314.61|316.61|314.61|316.61|314.61|316.61|314.61|1
1725487280000|2024-09-04 22:01:20|316.57|314.57|316.61|314.61|316.61|314.61|316.57|314.57|2
1725487290000|2024-09-04 22:01:30|316.6|314.6|316.61|314.61|316.62|314.62|316.6|314.6|6
1725487300000|2024-09-04 22:01:40|316.69|314.69|316.77|314.77|316.81|314.81|316.69|314.69|11
1725487310000|2024-09-04 22:01:50|316.76|314.76|316.67|314.67|316.76|314.76|316.67|314.67|6
1725487320000|2024-09-04 22:02:00|316.65|314.65|316.68|314.68|316.68|314.68|316.61|314.61|10
1725487330000|2024-09-04 22:02:10|316.69|314.69|316.77|314.77|316.77|314.77|316.69|314.69|3
1725487340000|2024-09-04 22:02:20|316.79|314.79|316.7|314.7|316.79|314.79|316.66|314.66|17
1725487350000|2024-09-04 22:02:30|316.71|314.71|316.75|314.75|316.75|314.75|316.71|314.71|4
1725487360000|2024-09-04 22:02:40|316.73|314.73|316.73|314.73|316.73|314.73|316.73|314.73|1
1725487380000|2024-09-04 22:03:00|316.75|314.75|316.73|314.73|316.75|314.75|316.73|314.73|3
1725487390000|2024-09-04 22:03:10|316.72|314.72|316.74|314.74|316.74|314.74|316.72|314.72|3
1725487400000|2024-09-04 22:03:20|316.73|314.73|316.78|314.78|316.79|314.79|316.73|314.73|7
1725487410000|2024-09-04 22:03:30|316.77|314.77|316.84|314.84|316.84|314.84|316.73|314.73|4
1725487420000|2024-09-04 22:03:40|316.82|314.82|316.84|314.84|316.84|314.84|316.82|314.82|2
1725487440000|2024-09-04 22:04:00|316.86|314.86|316.84|314.84|316.86|314.86|316.84|314.84|3
1725487450000|2024-09-04 22:04:10|316.83|314.83|316.82|314.82|316.83|314.83|316.82|314.82|2
1725487460000|2024-09-04 22:04:20|316.74|314.74|316.46|314.46|316.74|314.74|316.44|314.44|12
1725487470000|2024-09-04 22:04:30|316.47|314.47|316.47|314.47|316.48|314.48|316.46|314.46|7
1725487480000|2024-09-04 22:04:40|316.43|314.43|316.33|314.33|316.43|314.43|316.33|314.33|8
1725487490000|2024-09-04 22:04:50|316.32|314.32|316.31|314.31|316.34|314.34|316.29|314.29|13
1725487500000|2024-09-04 22:05:00|316.32|314.32|316.31|314.31|316.34|314.34|316.31|314.31|11
1725487510000|2024-09-04 22:05:10|316.32|314.32|316.32|314.32|316.33|314.33|316.31|314.31|6
1725487520000|2024-09-04 22:05:20|316.33|314.33|316.43|314.43|316.43|314.43|316.33|314.33|8
1725487530000|2024-09-04 22:05:30|316.42|314.42|316.49|314.49|316.51|314.51|316.42|314.42|6
1725487540000|2024-09-04 22:05:40|316.48|314.48|316.56|314.56|316.56|314.56|316.48|314.48|7
1725487550000|2024-09-04 22:05:50|316.57|314.57|316.57|314.57|316.57|314.57|316.57|314.57|1
1725487560000|2024-09-04 22:06:00|316.58|314.58|316.56|314.56|316.58|314.58|316.56|314.56|2
1725487570000|2024-09-04 22:06:10|316.59|314.59|316.55|314.55|316.59|314.59|316.54|314.54|7
1725487580000|2024-09-04 22:06:20|316.56|314.56|316.59|314.59|316.59|314.59|316.56|314.56|4
1725487590000|2024-09-04 22:06:30|316.58|314.58|316.65|314.65|316.65|314.65|316.58|314.58|6
1725487600000|2024-09-04 22:06:40|316.6|314.6|316.54|314.54|316.6|314.6|316.53|314.53|5
1725487610000|2024-09-04 22:06:50|316.53|314.53|316.52|314.52|316.54|314.54|316.52|314.52|7
1725487620000|2024-09-04 22:07:00|316.51|314.51|316.51|314.51|316.52|314.52|316.5|314.5|9
1725487630000|2024-09-04 22:07:10|316.52|314.52|316.52|314.52|316.54|314.54|316.51|314.51|12
1725487640000|2024-09-04 22:07:20|316.51|314.51|316.51|314.51|316.51|314.51|316.5|314.5|5
1725487650000|2024-09-04 22:07:30|316.52|314.52|316.56|314.56|316.58|314.58|316.52|314.52|4
1725487660000|2024-09-04 22:07:40|316.53|314.53|316.47|314.47|316.53|314.53|316.47|314.47|6
1725487670000|2024-09-04 22:07:50|316.48|314.48|316.42|314.42|316.48|314.48|316.42|314.42|8
1725487680000|2024-09-04 22:08:00|316.44|314.44|316.5|314.5|316.5|314.5|316.44|314.44|4
1725487690000|2024-09-04 22:08:10|316.49|314.49|316.49|314.49|316.49|314.49|316.49|314.49|1
1725487700000|2024-09-04 22:08:20|316.47|314.47|316.47|314.47|316.47|314.47|316.47|314.47|1
1725487710000|2024-09-04 22:08:30|316.49|314.49|316.49|314.49|316.49|314.49|316.49|314.49|1
1725487720000|2024-09-04 22:08:40|316.5|314.5|316.51|314.51|316.51|314.51|316.49|314.49|3
1725487730000|2024-09-04 22:08:50|316.49|314.49|316.5|314.5|316.5|314.5|316.49|314.49|2
1725487740000|2024-09-04 22:09:00|316.52|314.52|316.54|314.54|316.54|314.54|316.52|314.52|2
1725487750000|2024-09-04 22:09:10|316.55|314.55|316.59|314.59|316.59|314.59|316.55|314.55|7
1725487760000|2024-09-04 22:09:20|316.57|314.57|316.53|314.53|316.57|314.57|316.49|314.49|5
1725487770000|2024-09-04 22:09:30|316.54|314.54|316.54|314.54|316.54|314.54|316.54|314.54|1
1725487780000|2024-09-04 22:09:40|316.53|314.53|316.6|314.6|316.6|314.6|316.49|314.49|7
1725487790000|2024-09-04 22:09:50|316.58|314.58|316.58|314.58|316.58|314.58|316.58|314.58|1
1725487800000|2024-09-04 22:10:00|316.57|314.57|316.68|314.68|316.68|314.68|316.54|314.54|8
1725487810000|2024-09-04 22:10:10|316.69|314.69|316.71|314.71|316.71|314.71|316.69|314.69|4
1725487820000|2024-09-04 22:10:20|316.72|314.72|316.72|314.72|316.72|314.72|316.72|314.72|1
1725487830000|2024-09-04 22:10:30|316.73|314.73|316.81|314.81|316.84|314.84|316.72|314.72|5
1725487840000|2024-09-04 22:10:40|316.8|314.8|316.8|314.8|316.81|314.81|316.78|314.78|6
1725487850000|2024-09-04 22:10:50|316.79|314.79|316.78|314.78|316.79|314.79|316.78|314.78|2
1725487860000|2024-09-04 22:11:00|316.77|314.77|316.8|314.8|316.8|314.8|316.73|314.73|8
1725487870000|2024-09-04 22:11:10|316.76|314.76|316.74|314.74|316.76|314.76|316.74|314.74|4
1725487880000|2024-09-04 22:11:20|316.75|314.75|316.74|314.74|316.75|314.75|316.71|314.71|5
1725487890000|2024-09-04 22:11:30|316.75|314.75|316.73|314.73|316.75|314.75|316.72|314.72|5
1725487900000|2024-09-04 22:11:40|316.71|314.71|316.74|314.74|316.74|314.74|316.71|314.71|3
1725487910000|2024-09-04 22:11:50|316.71|314.71|316.71|314.71|316.71|314.71|316.71|314.71|1
1725487920000|2024-09-04 22:12:00|316.69|314.69|316.73|314.73|316.73|314.73|316.69|314.69|2
1725487930000|2024-09-04 22:12:10|316.72|314.72|316.73|314.73|316.73|314.73|316.71|314.71|3
1725487940000|2024-09-04 22:12:20|316.72|314.72|316.71|314.71|316.73|314.73|316.71|314.71|4
1725487950000|2024-09-04 22:12:30|316.69|314.69|316.71|314.71|316.71|314.71|316.68|314.68|5
1725487960000|2024-09-04 22:12:40|316.72|314.72|316.72|314.72|316.72|314.72|316.72|314.72|1
1725487970000|2024-09-04 22:12:50|316.71|314.71|316.7|314.7|316.73|314.73|316.69|314.69|6
1725487980000|2024-09-04 22:13:00|316.71|314.71|316.8|314.8|316.8|314.8|316.71|314.71|8
1725487990000|2024-09-04 22:13:10|316.81|314.81|316.96|314.96|316.96|314.96|316.81|314.81|9
1725488000000|2024-09-04 22:13:20|316.95|314.95|317.12|315.12|317.14|315.14|316.94|314.94|9
1725488010000|2024-09-04 22:13:30|317.13|315.13|317.12|315.12|317.14|315.14|317.12|315.12|6
1725488020000|2024-09-04 22:13:40|317.09|315.09|317.1|315.1|317.11|315.11|317.09|315.09|6
1725488030000|2024-09-04 22:13:50|317.09|315.09|317.04|315.04|317.09|315.09|317.04|315.04|6
1725488040000|2024-09-04 22:14:00|317.07|315.07|317.13|315.13|317.13|315.13|317.07|315.07|6
1725488050000|2024-09-04 22:14:10|317.07|315.07|317.09|315.09|317.09|315.09|317.07|315.07|3
1725488060000|2024-09-04 22:14:20|317.08|315.08|317.16|315.16|317.16|315.16|317.08|315.08|9
1725488070000|2024-09-04 22:14:30|317.15|315.15|317.26|315.26|317.3|315.3|317.15|315.15|12
1725488080000|2024-09-04 22:14:40|317.25|315.25|317.39|315.39|317.4|315.4|317.25|315.25|15
1725488090000|2024-09-04 22:14:50|317.42|315.42|317.41|315.41|317.42|315.42|317.41|315.41|2
1725488100000|2024-09-04 22:15:00|317.39|315.39|317.38|315.38|317.43|315.43|317.38|315.38|13
1725488110000|2024-09-04 22:15:10|317.37|315.37|317.1|315.1|317.38|315.38|317.1|315.1|15
1725488120000|2024-09-04 22:15:20|317.07|315.07|317.14|315.14|317.14|315.14|317.06|315.06|15
1725488130000|2024-09-04 22:15:30|317.13|315.13|317.12|315.12|317.13|315.13|317.12|315.12|2
1725488140000|2024-09-04 22:15:40|317.11|315.11|317.13|315.13|317.14|315.14|317.11|315.11|7
1725488150000|2024-09-04 22:15:50|317.12|315.12|317.09|315.09|317.12|315.12|317.09|315.09|3
1725488160000|2024-09-04 22:16:00|317.08|315.08|317|315|317.08|315.08|317|315|10
1725488170000|2024-09-04 22:16:10|317.02|315.02|317.05|315.05|317.07|315.07|317.02|315.02|14
1725488180000|2024-09-04 22:16:20|317.06|315.06|316.95|314.95|317.06|315.06|316.95|314.95|13
1725488190000|2024-09-04 22:16:30|316.97|314.97|316.95|314.95|316.97|314.97|316.95|314.95|2
1725488200000|2024-09-04 22:16:40|316.94|314.94|316.94|314.94|316.95|314.95|316.94|314.94|3
1725488210000|2024-09-04 22:16:50|316.93|314.93|316.94|314.94|316.94|314.94|316.88|314.88|17
1725488230000|2024-09-04 22:17:10|316.92|314.92|316.94|314.94|316.94|314.94|316.92|314.92|6
1725488240000|2024-09-04 22:17:20|316.95|314.95|316.99|314.99|317.01|315.01|316.95|314.95|7
1725488250000|2024-09-04 22:17:30|317.02|315.02|317.04|315.04|317.05|315.05|317.02|315.02|4
1725488260000|2024-09-04 22:17:40|317.03|315.03|317.03|315.03|317.03|315.03|317.02|315.02|5
1725488270000|2024-09-04 22:17:50|317.01|315.01|316.89|314.89|317.01|315.01|316.88|314.88|20
1725488280000|2024-09-04 22:18:00|316.88|314.88|316.87|314.87|316.91|314.91|316.87|314.87|10
1725488290000|2024-09-04 22:18:10|316.88|314.88|316.78|314.78|316.88|314.88|316.78|314.78|5
1725488300000|2024-09-04 22:18:20|316.76|314.76|316.57|314.57|316.76|314.76|316.57|314.57|13
1725488310000|2024-09-04 22:18:30|316.58|314.58|316.46|314.46|316.58|314.58|316.45|314.45|12
1725488320000|2024-09-04 22:18:40|316.44|314.44|316.41|314.41|316.45|314.45|316.41|314.41|12
1725488330000|2024-09-04 22:18:50|316.39|314.39|316.4|314.4|316.44|314.44|316.38|314.38|12
1725488340000|2024-09-04 22:19:00|316.41|314.41|316.44|314.44|316.48|314.48|316.41|314.41|14
1725488350000|2024-09-04 22:19:10|316.43|314.43|316.39|314.39|316.44|314.44|316.38|314.38|14
1725488360000|2024-09-04 22:19:20|316.32|314.32|316.34|314.34|316.34|314.34|316.3|314.3|6
1725488370000|2024-09-04 22:19:30|316.37|314.37|316.37|314.37|316.38|314.38|316.36|314.36|7
1725488380000|2024-09-04 22:19:40|316.34|314.34|316.38|314.38|316.4|314.4|316.34|314.34|10
1725488390000|2024-09-04 22:19:50|316.39|314.39|316.5|314.5|316.5|314.5|316.39|314.39|12
1725488400000|2024-09-04 22:20:00|316.51|314.51|316.53|314.53|316.61|314.61|316.51|314.51|15
1725488410000|2024-09-04 22:20:10|316.5|314.5|316.49|314.49|316.54|314.54|316.49|314.49|10
1725488420000|2024-09-04 22:20:20|316.48|314.48|316.52|314.52|316.55|314.55|316.47|314.47|15
1725488430000|2024-09-04 22:20:30|316.51|314.51|316.49|314.49|316.51|314.51|316.49|314.49|3
1725488440000|2024-09-04 22:20:40|316.48|314.48|316.52|314.52|316.52|314.52|316.47|314.47|17
1725488450000|2024-09-04 22:20:50|316.51|314.51|316.51|314.51|316.52|314.52|316.49|314.49|11
1725488460000|2024-09-04 22:21:00|316.53|314.53|316.68|314.68|316.69|314.69|316.52|314.52|27
1725488470000|2024-09-04 22:21:10|316.67|314.67|316.67|314.67|316.68|314.68|316.63|314.63|13
1725488480000|2024-09-04 22:21:20|316.66|314.66|316.68|314.68|316.71|314.71|316.64|314.64|12
1725488490000|2024-09-04 22:21:30|316.7|314.7|316.76|314.76|316.76|314.76|316.68|314.68|10
1725488500000|2024-09-04 22:21:40|316.75|314.75|316.68|314.68|316.76|314.76|316.67|314.67|18
1725488510000|2024-09-04 22:21:50|316.67|314.67|316.52|314.52|316.67|314.67|316.52|314.52|7
1725488520000|2024-09-04 22:22:00|316.51|314.51|316.53|314.53|316.55|314.55|316.46|314.46|10
1725488530000|2024-09-04 22:22:10|316.52|314.52|316.4|314.4|316.52|314.52|316.38|314.38|12
1725488540000|2024-09-04 22:22:20|316.39|314.39|316.47|314.47|316.48|314.48|316.38|314.38|15
1725488550000|2024-09-04 22:22:30|316.44|314.44|316.36|314.36|316.46|314.46|316.33|314.33|11
1725488560000|2024-09-04 22:22:40|316.38|314.38|316.36|314.36|316.38|314.38|316.33|314.33|12
1725488570000|2024-09-04 22:22:50|316.35|314.35|316.39|314.39|316.39|314.39|316.33|314.33|13
1725488580000|2024-09-04 22:23:00|316.38|314.38|316.38|314.38|316.38|314.38|316.34|314.34|15
1725488590000|2024-09-04 22:23:10|316.4|314.4|316.34|314.34|316.42|314.42|316.34|314.34|13
1725488600000|2024-09-04 22:23:20|316.29|314.29|316.23|314.23|316.29|314.29|316.18|314.18|19
1725488610000|2024-09-04 22:23:30|316.24|314.24|316.18|314.18|316.24|314.24|316.18|314.18|7
1725488620000|2024-09-04 22:23:40|316.19|314.19|316.18|314.18|316.19|314.19|316.18|314.18|2
1725488630000|2024-09-04 22:23:50|316.19|314.19|316.19|314.19|316.2|314.2|316.16|314.16|8
1725488640000|2024-09-04 22:24:00|316.18|314.18|316.18|314.18|316.19|314.19|316.17|314.17|8
1725488650000|2024-09-04 22:24:10|316.17|314.17|316.18|314.18|316.19|314.19|316.17|314.17|9
1725488660000|2024-09-04 22:24:20|316.17|314.17|316.14|314.14|316.17|314.17|316.13|314.13|17
1725488670000|2024-09-04 22:24:30|316.15|314.15|316.15|314.15|316.19|314.19|316.14|314.14|20
1725488680000|2024-09-04 22:24:40|316.13|314.13|316.09|314.09|316.16|314.16|316.08|314.08|12
1725488690000|2024-09-04 22:24:50|316.1|314.1|316.14|314.14|316.18|314.18|316.09|314.09|13
1725488700000|2024-09-04 22:25:00|316.15|314.15|316.26|314.26|316.29|314.29|316.14|314.14|13
1725488710000|2024-09-04 22:25:10|316.27|314.27|316.26|314.26|316.3|314.3|316.24|314.24|18
1725488720000|2024-09-04 22:25:20|316.25|314.25|316.21|314.21|316.27|314.27|316.2|314.2|13
1725488730000|2024-09-04 22:25:30|316.17|314.17|316.19|314.19|316.2|314.2|316.17|314.17|8
1725488740000|2024-09-04 22:25:40|316.18|314.18|316.23|314.23|316.26|314.26|316.16|314.16|11
1725488750000|2024-09-04 22:25:50|316.24|314.24|316.23|314.23|316.24|314.24|316.21|314.21|14
1725488760000|2024-09-04 22:26:00|316.24|314.24|316.13|314.13|316.26|314.26|316.12|314.12|14
1725488770000|2024-09-04 22:26:10|316.1|314.1|316.09|314.09|316.11|314.11|316.09|314.09|10
1725488780000|2024-09-04 22:26:20|316.08|314.08|316.16|314.16|316.16|314.16|316.06|314.06|6
1725488790000|2024-09-04 22:26:30|316.17|314.17|316.13|314.13|316.17|314.17|316.1|314.1|19
1725488800000|2024-09-04 22:26:40|316.12|314.12|316.07|314.07|316.13|314.13|316.05|314.05|19
1725488810000|2024-09-04 22:26:50|316.08|314.08|316.08|314.08|316.13|314.13|316.08|314.08|10
1725488820000|2024-09-04 22:27:00|316.06|314.06|316.06|314.06|316.07|314.07|315.98|313.98|18
1725488830000|2024-09-04 22:27:10|316.07|314.07|316.05|314.05|316.1|314.1|316.04|314.04|13
1725488840000|2024-09-04 22:27:20|316.07|314.07|316.07|314.07|316.1|314.1|316.06|314.06|17
1725488850000|2024-09-04 22:27:30|316.08|314.08|316.06|314.06|316.08|314.08|316.05|314.05|8
1725488860000|2024-09-04 22:27:40|316.05|314.05|316.02|314.02|316.05|314.05|315.99|313.99|11
1725488870000|2024-09-04 22:27:50|316.01|314.01|316.04|314.04|316.05|314.05|316.01|314.01|17
1725488880000|2024-09-04 22:28:00|316.03|314.03|315.93|313.93|316.03|314.03|315.91|313.91|18
1725488890000|2024-09-04 22:28:10|315.92|313.92|315.89|313.89|315.94|313.94|315.87|313.87|7
1725488900000|2024-09-04 22:28:20|315.88|313.88|315.86|313.86|315.88|313.88|315.85|313.85|7
1725488910000|2024-09-04 22:28:30|315.88|313.88|315.87|313.87|315.88|313.88|315.87|313.87|4
1725488920000|2024-09-04 22:28:40|315.88|313.88|315.87|313.87|315.89|313.89|315.85|313.85|12
1725488930000|2024-09-04 22:28:50|315.88|313.88|315.9|313.9|315.9|313.9|315.88|313.88|6
1725488940000|2024-09-04 22:29:00|315.89|313.89|315.86|313.86|315.9|313.9|315.81|313.81|13
1725488950000|2024-09-04 22:29:10|315.89|313.89|316.05|314.05|316.05|314.05|315.89|313.89|6
1725488960000|2024-09-04 22:29:20|316.06|314.06|316.06|314.06|316.06|314.06|316.06|314.06|1
1725488970000|2024-09-04 22:29:30|316.03|314.03|316.05|314.05|316.05|314.05|316.03|314.03|3
1725488980000|2024-09-04 22:29:40|316.04|314.04|316.03|314.03|316.05|314.05|316.03|314.03|3
1725489000000|2024-09-04 22:30:00|316.01|314.01|316.08|314.08|316.1|314.1|316.01|314.01|9
1725489010000|2024-09-04 22:30:10|316.09|314.09|316.16|314.16|316.16|314.16|316.09|314.09|6
1725489020000|2024-09-04 22:30:20|316.14|314.14|316.13|314.13|316.14|314.14|316.12|314.12|3
1725489030000|2024-09-04 22:30:30|316.14|314.14|316.25|314.25|316.25|314.25|316.14|314.14|14
1725489040000|2024-09-04 22:30:40|316.26|314.26|316.12|314.12|316.27|314.27|316.12|314.12|9
1725489050000|2024-09-04 22:30:50|316.13|314.13|316.12|314.12|316.15|314.15|316.1|314.1|18
1725489060000|2024-09-04 22:31:00|316.13|314.13|316.24|314.24|316.24|314.24|316.13|314.13|13
1725489070000|2024-09-04 22:31:10|316.27|314.27|316.29|314.29|316.35|314.35|316.27|314.27|13
1725489080000|2024-09-04 22:31:20|316.31|314.31|316.31|314.31|316.31|314.31|316.3|314.3|5
1725489090000|2024-09-04 22:31:30|316.33|314.33|316.3|314.3|316.35|314.35|316.28|314.28|15
1725489100000|2024-09-04 22:31:40|316.32|314.32|316.36|314.36|316.36|314.36|316.31|314.31|5
1725489110000|2024-09-04 22:31:50|316.37|314.37|316.47|314.47|316.48|314.48|316.37|314.37|11
1725489120000|2024-09-04 22:32:00|316.46|314.46|316.37|314.37|316.47|314.47|316.36|314.36|11
1725489130000|2024-09-04 22:32:10|316.32|314.32|316.31|314.31|316.34|314.34|316.3|314.3|11
1725489140000|2024-09-04 22:32:20|316.3|314.3|316.36|314.36|316.37|314.37|316.3|314.3|15
1725489150000|2024-09-04 22:32:30|316.35|314.35|316.23|314.23|316.35|314.35|316.16|314.16|15
1725489160000|2024-09-04 22:32:40|316.25|314.25|316.24|314.24|316.25|314.25|316.24|314.24|2
1725489170000|2024-09-04 22:32:50|316.23|314.23|316.22|314.22|316.25|314.25|316.21|314.21|6
1725489180000|2024-09-04 22:33:00|316.23|314.23|316.17|314.17|316.23|314.23|316.16|314.16|11
1725489190000|2024-09-04 22:33:10|316.19|314.19|316.35|314.35|316.35|314.35|316.18|314.18|12
1725489200000|2024-09-04 22:33:20|316.34|314.34|316.31|314.31|316.35|314.35|316.3|314.3|16
1725489210000|2024-09-04 22:33:30|316.34|314.34|316.36|314.36|316.38|314.38|316.34|314.34|8
1725489220000|2024-09-04 22:33:40|316.35|314.35|316.34|314.34|316.35|314.35|316.33|314.33|8
1725489230000|2024-09-04 22:33:50|316.33|314.33|316.37|314.37|316.38|314.38|316.3|314.3|8
1725489240000|2024-09-04 22:34:00|316.36|314.36|316.36|314.36|316.37|314.37|316.32|314.32|11
1725489250000|2024-09-04 22:34:10|316.37|314.37|316.37|314.37|316.38|314.38|316.35|314.35|10
1725489260000|2024-09-04 22:34:20|316.36|314.36|316.4|314.4|316.4|314.4|316.33|314.33|9
1725489270000|2024-09-04 22:34:30|316.44|314.44|316.44|314.44|316.44|314.44|316.43|314.43|5
1725489280000|2024-09-04 22:34:40|316.47|314.47|316.51|314.51|316.52|314.52|316.46|314.46|11
1725489290000|2024-09-04 22:34:50|316.5|314.5|316.48|314.48|316.5|314.5|316.47|314.47|10
1725489300000|2024-09-04 22:35:00|316.45|314.45|316.54|314.54|316.56|314.56|316.45|314.45|7
1725489310000|2024-09-04 22:35:10|316.55|314.55|316.51|314.51|316.55|314.55|316.5|314.5|6
1725489320000|2024-09-04 22:35:20|316.5|314.5|316.4|314.4|316.52|314.52|316.39|314.39|14
1725489330000|2024-09-04 22:35:30|316.39|314.39|316.36|314.36|316.4|314.4|316.34|314.34|13
1725489340000|2024-09-04 22:35:40|316.37|314.37|316.42|314.42|316.42|314.42|316.36|314.36|14
1725489350000|2024-09-04 22:35:50|316.39|314.39|316.37|314.37|316.39|314.39|316.32|314.32|10
1725489360000|2024-09-04 22:36:00|316.35|314.35|316.34|314.34|316.37|314.37|316.32|314.32|10
1725489370000|2024-09-04 22:36:10|316.33|314.33|316.35|314.35|316.35|314.35|316.29|314.29|10
1725489380000|2024-09-04 22:36:20|316.34|314.34|316.42|314.42|316.42|314.42|316.32|314.32|14
1725489390000|2024-09-04 22:36:30|316.41|314.41|316.43|314.43|316.43|314.43|316.39|314.39|12
1725489400000|2024-09-04 22:36:40|316.48|314.48|316.47|314.47|316.49|314.49|316.45|314.45|11
1725489410000|2024-09-04 22:36:50|316.48|314.48|316.46|314.46|316.48|314.48|316.46|314.46|5
1725489420000|2024-09-04 22:37:00|316.47|314.47|316.56|314.56|316.56|314.56|316.47|314.47|8
1725489430000|2024-09-04 22:37:10|316.55|314.55|316.56|314.56|316.57|314.57|316.54|314.54|6
1725489440000|2024-09-04 22:37:20|316.57|314.57|316.49|314.49|316.57|314.57|316.49|314.49|8
1725489450000|2024-09-04 22:37:30|316.45|314.45|316.4|314.4|316.45|314.45|316.39|314.39|13
1725489460000|2024-09-04 22:37:40|316.41|314.41|316.39|314.39|316.43|314.43|316.36|314.36|14
1725489470000|2024-09-04 22:37:50|316.38|314.38|316.38|314.38|316.38|314.38|316.37|314.37|17
1725489480000|2024-09-04 22:38:00|316.37|314.37|316.38|314.38|316.38|314.38|316.34|314.34|6
1725489490000|2024-09-04 22:38:10|316.4|314.4|316.46|314.46|316.46|314.46|316.4|314.4|4
1725489500000|2024-09-04 22:38:20|316.47|314.47|316.48|314.48|316.48|314.48|316.47|314.47|2
1725489510000|2024-09-04 22:38:30|316.47|314.47|316.48|314.48|316.48|314.48|316.46|314.46|4
1725489520000|2024-09-04 22:38:40|316.51|314.51|316.51|314.51|316.51|314.51|316.51|314.51|1
1725489530000|2024-09-04 22:38:50|316.55|314.55|316.54|314.54|316.59|314.59|316.53|314.53|11
1725489540000|2024-09-04 22:39:00|316.52|314.52|316.49|314.49|316.52|314.52|316.49|314.49|2
1725489550000|2024-09-04 22:39:10|316.47|314.47|316.35|314.35|316.47|314.47|316.35|314.35|17
1725489560000|2024-09-04 22:39:20|316.33|314.33|316.3|314.3|316.33|314.33|316.3|314.3|8
1725489570000|2024-09-04 22:39:30|316.36|314.36|316.36|314.36|316.38|314.38|316.35|314.35|11
1725489580000|2024-09-04 22:39:40|316.37|314.37|316.26|314.26|316.37|314.37|316.26|314.26|15
1725489590000|2024-09-04 22:39:50|316.2|314.2|316.22|314.22|316.25|314.25|316.19|314.19|15
1725489600000|2024-09-04 22:40:00|316.21|314.21|316.13|314.13|316.21|314.21|316.1|314.1|7
1725489610000|2024-09-04 22:40:10|316.12|314.12|316.05|314.05|316.12|314.12|316.04|314.04|11
1725489620000|2024-09-04 22:40:20|316.06|314.06|316.11|314.11|316.11|314.11|316.05|314.05|11
1725489630000|2024-09-04 22:40:30|316.1|314.1|316.15|314.15|316.15|314.15|316.1|314.1|9
1725489640000|2024-09-04 22:40:40|316.13|314.13|316.19|314.19|316.19|314.19|316.13|314.13|5
1725489650000|2024-09-04 22:40:50|316.21|314.21|316.18|314.18|316.24|314.24|316.17|314.17|15
1725489660000|2024-09-04 22:41:00|316.17|314.17|316.18|314.18|316.21|314.21|316.12|314.12|13
1725489670000|2024-09-04 22:41:10|316.17|314.17|316.14|314.14|316.17|314.17|316.14|314.14|4
1725489680000|2024-09-04 22:41:20|316.09|314.09|316.07|314.07|316.1|314.1|316.07|314.07|12
1725489690000|2024-09-04 22:41:30|316.05|314.05|316.1|314.1|316.1|314.1|316.04|314.04|11
1725489700000|2024-09-04 22:41:40|316.09|314.09|316.08|314.08|316.09|314.09|316.08|314.08|2
1725489710000|2024-09-04 22:41:50|316.11|314.11|316.1|314.1|316.11|314.11|316.1|314.1|2
1725489720000|2024-09-04 22:42:00|316.13|314.13|316.13|314.13|316.13|314.13|316.09|314.09|7
1725489730000|2024-09-04 22:42:10|316.12|314.12|316.13|314.13|316.13|314.13|316.12|314.12|2
1725489740000|2024-09-04 22:42:20|316.14|314.14|316.15|314.15|316.15|314.15|316.14|314.14|2
1725489750000|2024-09-04 22:42:30|316.14|314.14|316.12|314.12|316.14|314.14|316.12|314.12|3
1725489760000|2024-09-04 22:42:40|316.14|314.14|316.08|314.08|316.15|314.15|316.08|314.08|11
1725489770000|2024-09-04 22:42:50|316.07|314.07|316.07|314.07|316.07|314.07|316.07|314.07|1
1725489780000|2024-09-04 22:43:00|316.06|314.06|315.93|313.93|316.06|314.06|315.9|313.9|14
1725489790000|2024-09-04 22:43:10|315.92|313.92|315.87|313.87|315.92|313.92|315.86|313.86|8
1725489800000|2024-09-04 22:43:20|315.86|313.86|315.88|313.88|315.88|313.88|315.83|313.83|11
1725489810000|2024-09-04 22:43:30|315.89|313.89|315.9|313.9|315.91|313.91|315.89|313.89|3
1725489820000|2024-09-04 22:43:40|315.91|313.91|315.89|313.89|315.92|313.92|315.89|313.89|5
1725489830000|2024-09-04 22:43:50|315.83|313.83|315.74|313.74|315.83|313.83|315.73|313.73|7
1725489840000|2024-09-04 22:44:00|315.73|313.73|315.61|313.61|315.73|313.73|315.53|313.53|15
1725489850000|2024-09-04 22:44:10|315.62|313.62|315.72|313.72|315.72|313.72|315.62|313.62|7
1725489860000|2024-09-04 22:44:20|315.73|313.73|315.76|313.76|315.77|313.77|315.73|313.73|15
1725489870000|2024-09-04 22:44:30|315.77|313.77|315.77|313.77|315.8|313.8|315.75|313.75|6
1725489880000|2024-09-04 22:44:40|315.78|313.78|315.77|313.77|315.78|313.78|315.76|313.76|6
1725489890000|2024-09-04 22:44:50|315.78|313.78|315.83|313.83|315.83|313.83|315.72|313.72|16
1725489900000|2024-09-04 22:45:00|315.84|313.84|315.72|313.72|315.84|313.84|315.71|313.71|15
1725489910000|2024-09-04 22:45:10|315.71|313.71|315.66|313.66|315.71|313.71|315.66|313.66|2
1725489920000|2024-09-04 22:45:20|315.65|313.65|315.63|313.63|315.65|313.65|315.62|313.62|12
1725489930000|2024-09-04 22:45:30|315.62|313.62|315.75|313.75|315.76|313.76|315.62|313.62|17
1725489940000|2024-09-04 22:45:40|315.77|313.77|315.77|313.77|315.81|313.81|315.77|313.77|6
1725489950000|2024-09-04 22:45:50|315.79|313.79|315.87|313.87|315.87|313.87|315.77|313.77|15
1725489960000|2024-09-04 22:46:00|315.86|313.86|315.89|313.89|315.89|313.89|315.86|313.86|3
1725489970000|2024-09-04 22:46:10|315.9|313.9|315.81|313.81|315.92|313.92|315.81|313.81|18
1725489980000|2024-09-04 22:46:20|315.78|313.78|315.79|313.79|315.82|313.82|315.78|313.78|11
1725489990000|2024-09-04 22:46:30|315.8|313.8|315.9|313.9|315.9|313.9|315.79|313.79|15
1725490000000|2024-09-04 22:46:40|315.87|313.87|315.9|313.9|315.9|313.9|315.87|313.87|2
1725490010000|2024-09-04 22:46:50|315.91|313.91|315.94|313.94|315.95|313.95|315.91|313.91|15
1725490020000|2024-09-04 22:47:00|315.93|313.93|315.82|313.82|315.94|313.94|315.81|313.81|14
1725490030000|2024-09-04 22:47:10|315.79|313.79|315.81|313.81|315.84|313.84|315.78|313.78|16
1725490040000|2024-09-04 22:47:20|315.82|313.82|315.85|313.85|315.85|313.85|315.82|313.82|10
1725490050000|2024-09-04 22:47:30|315.86|313.86|315.89|313.89|315.95|313.95|315.86|313.86|18
1725490060000|2024-09-04 22:47:40|315.88|313.88|315.86|313.86|315.89|313.89|315.85|313.85|8
1725490070000|2024-09-04 22:47:50|315.88|313.88|315.87|313.87|315.89|313.89|315.87|313.87|8
1725490080000|2024-09-04 22:48:00|315.88|313.88|315.88|313.88|315.9|313.9|315.87|313.87|11
1725490090000|2024-09-04 22:48:10|315.87|313.87|315.84|313.84|315.88|313.88|315.83|313.83|15
1725490100000|2024-09-04 22:48:20|315.85|313.85|315.96|313.96|315.97|313.97|315.85|313.85|12
1725490110000|2024-09-04 22:48:30|315.97|313.97|316.03|314.03|316.04|314.04|315.97|313.97|15
1725490120000|2024-09-04 22:48:40|316.02|314.02|316.01|314.01|316.03|314.03|315.96|313.96|14
1725490130000|2024-09-04 22:48:50|316|314|315.99|313.99|316.01|314.01|315.99|313.99|6
1725490140000|2024-09-04 22:49:00|316|314|316.07|314.07|316.09|314.09|316|314|14
1725490150000|2024-09-04 22:49:10|316.06|314.06|316.06|314.06|316.07|314.07|316.01|314.01|11
1725490160000|2024-09-04 22:49:20|316.03|314.03|316.08|314.08|316.08|314.08|316.01|314.01|12
1725490170000|2024-09-04 22:49:30|316.09|314.09|316.06|314.06|316.09|314.09|316.06|314.06|4
1725490180000|2024-09-04 22:49:40|316.03|314.03|316.05|314.05|316.05|314.05|316.02|314.02|7
1725490190000|2024-09-04 22:49:50|316.06|314.06|316.05|314.05|316.06|314.06|316.04|314.04|13
1725490200000|2024-09-04 22:50:00|316.04|314.04|316.02|314.02|316.04|314.04|316.01|314.01|9
1725490210000|2024-09-04 22:50:10|316.03|314.03|316.04|314.04|316.04|314.04|316.02|314.02|8
1725490220000|2024-09-04 22:50:20|316.03|314.03|316.01|314.01|316.03|314.03|316.01|314.01|5
1725490230000|2024-09-04 22:50:30|316|314|316.05|314.05|316.06|314.06|316|314|13
1725490240000|2024-09-04 22:50:40|316.04|314.04|316.07|314.07|316.08|314.08|316.04|314.04|7
1725490250000|2024-09-04 22:50:50|316.08|314.08|316.12|314.12|316.12|314.12|316.06|314.06|7
1725490260000|2024-09-04 22:51:00|316.1|314.1|316.08|314.08|316.1|314.1|316.06|314.06|15
1725490270000|2024-09-04 22:51:10|316.09|314.09|316.17|314.17|316.17|314.17|316.08|314.08|6
1725490280000|2024-09-04 22:51:20|316.16|314.16|316.04|314.04|316.16|314.16|316.02|314.02|10
1725490290000|2024-09-04 22:51:30|316.03|314.03|316.07|314.07|316.07|314.07|316.03|314.03|4
1725490300000|2024-09-04 22:51:40|316.05|314.05|316.03|314.03|316.05|314.05|316.01|314.01|4
1725490310000|2024-09-04 22:51:50|316.04|314.04|316.04|314.04|316.05|314.05|316.03|314.03|7
1725490320000|2024-09-04 22:52:00|316.05|314.05|316.12|314.12|316.12|314.12|316.04|314.04|7
1725490330000|2024-09-04 22:52:10|316.13|314.13|316.16|314.16|316.18|314.18|316.13|314.13|18
1725490340000|2024-09-04 22:52:20|316.17|314.17|316.18|314.18|316.2|314.2|316.16|314.16|9
1725490350000|2024-09-04 22:52:30|316.2|314.2|316.19|314.19|316.21|314.21|316.15|314.15|11
1725490360000|2024-09-04 22:52:40|316.17|314.17|316.15|314.15|316.17|314.17|316.15|314.15|3
1725490370000|2024-09-04 22:52:50|316.14|314.14|316|314|316.14|314.14|315.99|313.99|14
1725490380000|2024-09-04 22:53:00|315.99|313.99|316.05|314.05|316.06|314.06|315.99|313.99|12
1725490390000|2024-09-04 22:53:10|316.04|314.04|316.06|314.06|316.06|314.06|316.04|314.04|9
1725490400000|2024-09-04 22:53:20|316.07|314.07|316.07|314.07|316.07|314.07|316.07|314.07|1
1725490410000|2024-09-04 22:53:30|316.1|314.1|316.1|314.1|316.13|314.13|316.1|314.1|10
1725490420000|2024-09-04 22:53:40|316.05|314.05|316.1|314.1|316.1|314.1|316.05|314.05|4
1725490430000|2024-09-04 22:53:50|316.09|314.09|316.1|314.1|316.12|314.12|316.09|314.09|11
1725490440000|2024-09-04 22:54:00|316.11|314.11|316.1|314.1|316.12|314.12|316.1|314.1|6
1725490450000|2024-09-04 22:54:10|316.08|314.08|316.12|314.12|316.12|314.12|316.08|314.08|9
1725490460000|2024-09-04 22:54:20|316.13|314.13|316.22|314.22|316.22|314.22|316.12|314.12|7
1725490470000|2024-09-04 22:54:30|316.23|314.23|316.35|314.35|316.36|314.36|316.23|314.23|8
1725490480000|2024-09-04 22:54:40|316.34|314.34|316.37|314.37|316.37|314.37|316.34|314.34|6
1725490490000|2024-09-04 22:54:50|316.36|314.36|316.3|314.3|316.37|314.37|316.29|314.29|9
1725490500000|2024-09-04 22:55:00|316.31|314.31|316.26|314.26|316.31|314.31|316.26|314.26|6
1725490510000|2024-09-04 22:55:10|316.24|314.24|316.23|314.23|316.25|314.25|316.22|314.22|15
1725490520000|2024-09-04 22:55:20|316.22|314.22|316.21|314.21|316.23|314.23|316.19|314.19|6
1725490530000|2024-09-04 22:55:30|316.18|314.18|316.18|314.18|316.19|314.19|316.18|314.18|9
1725490540000|2024-09-04 22:55:40|316.19|314.19|316.19|314.19|316.21|314.21|316.19|314.19|3
1725490550000|2024-09-04 22:55:50|316.18|314.18|316.19|314.19|316.2|314.2|316.17|314.17|6
1725490560000|2024-09-04 22:56:00|316.2|314.2|316.26|314.26|316.28|314.28|316.2|314.2|12
1725490570000|2024-09-04 22:56:10|316.23|314.23|316.14|314.14|316.23|314.23|316.14|314.14|10
1725490580000|2024-09-04 22:56:20|316.13|314.13|316.09|314.09|316.13|314.13|316.08|314.08|6
1725490590000|2024-09-04 22:56:30|316.11|314.11|316.09|314.09|316.11|314.11|316.09|314.09|2
1725490610000|2024-09-04 22:56:50|316.1|314.1|316.12|314.12|316.12|314.12|316.09|314.09|11
1725490620000|2024-09-04 22:57:00|316.11|314.11|316.07|314.07|316.12|314.12|316.07|314.07|12
1725490630000|2024-09-04 22:57:10|316.08|314.08|316.08|314.08|316.09|314.09|316.08|314.08|5
1725490640000|2024-09-04 22:57:20|316.09|314.09|316.13|314.13|316.13|314.13|316.09|314.09|5
1725490650000|2024-09-04 22:57:30|316.12|314.12|316.14|314.14|316.14|314.14|316.12|314.12|5
1725490660000|2024-09-04 22:57:40|316.13|314.13|316.14|314.14|316.14|314.14|316.13|314.13|6
1725490670000|2024-09-04 22:57:50|316.13|314.13|316.12|314.12|316.14|314.14|316.12|314.12|8
1725490680000|2024-09-04 22:58:00|316.11|314.11|316.11|314.11|316.12|314.12|316.1|314.1|5
1725490690000|2024-09-04 22:58:10|316.09|314.09|316.08|314.08|316.1|314.1|316.08|314.08|6
1725490700000|2024-09-04 22:58:20|316.06|314.06|316.01|314.01|316.06|314.06|315.99|313.99|12
1725490710000|2024-09-04 22:58:30|316.02|314.02|316.02|314.02|316.03|314.03|315.99|313.99|6
1725490720000|2024-09-04 22:58:40|316|314|315.99|313.99|316.02|314.02|315.99|313.99|8
1725490730000|2024-09-04 22:58:50|316|314|316.01|314.01|316.01|314.01|315.99|313.99|4
1725490740000|2024-09-04 22:59:00|316.02|314.02|316.1|314.1|316.1|314.1|316.02|314.02|6
1725490750000|2024-09-04 22:59:10|316.11|314.11|316.16|314.16|316.16|314.16|316.11|314.11|5
1725490760000|2024-09-04 22:59:20|316.15|314.15|316.15|314.15|316.16|314.16|316.14|314.14|7
1725490770000|2024-09-04 22:59:30|316.14|314.14|316.13|314.13|316.14|314.14|316.13|314.13|2
1725490780000|2024-09-04 22:59:40|316.12|314.12|316.26|314.26|316.26|314.26|316.12|314.12|4
1725490800000|2024-09-04 23:00:00|316.2|314.2|316.28|314.28|316.29|314.29|316.2|314.2|9
1725490810000|2024-09-04 23:00:10|316.27|314.27|316.36|314.36|316.37|314.37|316.27|314.27|14
1725490820000|2024-09-04 23:00:20|316.31|314.31|316.31|314.31|316.32|314.32|316.3|314.3|4
1725490830000|2024-09-04 23:00:30|316.32|314.32|316.39|314.39|316.39|314.39|316.32|314.32|10
1725490840000|2024-09-04 23:00:40|316.36|314.36|316.33|314.33|316.36|314.36|316.32|314.32|6
1725490850000|2024-09-04 23:00:50|316.32|314.32|316.31|314.31|316.36|314.36|316.31|314.31|8
1725490860000|2024-09-04 23:01:00|316.3|314.3|316.31|314.31|316.32|314.32|316.3|314.3|4
1725490870000|2024-09-04 23:01:10|316.32|314.32|316.23|314.23|316.37|314.37|316.23|314.23|13
1725490880000|2024-09-04 23:01:20|316.22|314.22|316.2|314.2|316.23|314.23|316.2|314.2|6
1725490890000|2024-09-04 23:01:30|316.22|314.22|316.2|314.2|316.22|314.22|316.18|314.18|4
1725490900000|2024-09-04 23:01:40|316.21|314.21|316.17|314.17|316.21|314.21|316.17|314.17|15
1725490910000|2024-09-04 23:01:50|316.19|314.19|316.21|314.21|316.21|314.21|316.17|314.17|6
1725490920000|2024-09-04 23:02:00|316.2|314.2|316.19|314.19|316.2|314.2|316.19|314.19|2
1725490930000|2024-09-04 23:02:10|316.18|314.18|316.21|314.21|316.21|314.21|316.18|314.18|5
1725490940000|2024-09-04 23:02:20|316.23|314.23|316.31|314.31|316.31|314.31|316.23|314.23|9
1725490950000|2024-09-04 23:02:30|316.34|314.34|316.28|314.28|316.35|314.35|316.28|314.28|11
1725490960000|2024-09-04 23:02:40|316.27|314.27|316.27|314.27|316.27|314.27|316.27|314.27|1
1725490970000|2024-09-04 23:02:50|316.28|314.28|316.3|314.3|316.3|314.3|316.28|314.28|3
1725490980000|2024-09-04 23:03:00|316.27|314.27|316.25|314.25|316.28|314.28|316.25|314.25|4
1725490990000|2024-09-04 23:03:10|316.27|314.27|316.27|314.27|316.28|314.28|316.27|314.27|5
1725491000000|2024-09-04 23:03:20|316.28|314.28|316.31|314.31|316.31|314.31|316.28|314.28|4
1725491010000|2024-09-04 23:03:30|316.29|314.29|316.22|314.22|316.29|314.29|316.22|314.22|3
1725491020000|2024-09-04 23:03:40|316.2|314.2|316.19|314.19|316.2|314.2|316.18|314.18|7
1725491030000|2024-09-04 23:03:50|316.2|314.2|316.19|314.19|316.2|314.2|316.19|314.19|6
1725491040000|2024-09-04 23:04:00|316.2|314.2|316.19|314.19|316.2|314.2|316.19|314.19|4
1725491070000|2024-09-04 23:04:30|316.21|314.21|316.21|314.21|316.22|314.22|316.21|314.21|3
1725491080000|2024-09-04 23:04:40|316.22|314.22|316.21|314.21|316.22|314.22|316.21|314.21|6
1725491090000|2024-09-04 23:04:50|316.22|314.22|316.33|314.33|316.33|314.33|316.22|314.22|6
1725491100000|2024-09-04 23:05:00|316.32|314.32|316.32|314.32|316.33|314.33|316.27|314.27|10
1725491110000|2024-09-04 23:05:10|316.33|314.33|316.26|314.26|316.33|314.33|316.26|314.26|10
1725491120000|2024-09-04 23:05:20|316.24|314.24|316.26|314.26|316.26|314.26|316.23|314.23|5
1725491130000|2024-09-04 23:05:30|316.22|314.22|316.23|314.23|316.25|314.25|316.22|314.22|6
1725491140000|2024-09-04 23:05:40|316.2|314.2|316.17|314.17|316.21|314.21|316.17|314.17|10
1725491150000|2024-09-04 23:05:50|316.18|314.18|316.18|314.18|316.18|314.18|316.17|314.17|13
1725491160000|2024-09-04 23:06:00|316.19|314.19|316.21|314.21|316.22|314.22|316.19|314.19|6
1725491170000|2024-09-04 23:06:10|316.22|314.22|316.21|314.21|316.23|314.23|316.21|314.21|5
1725491180000|2024-09-04 23:06:20|316.19|314.19|316.2|314.2|316.2|314.2|316.19|314.19|2
1725491190000|2024-09-04 23:06:30|316.21|314.21|316.18|314.18|316.21|314.21|316.18|314.18|4
1725491200000|2024-09-04 23:06:40|316.2|314.2|316.22|314.22|316.22|314.22|316.19|314.19|6
1725491210000|2024-09-04 23:06:50|316.23|314.23|316.3|314.3|316.3|314.3|316.23|314.23|5
1725491220000|2024-09-04 23:07:00|316.29|314.29|316.21|314.21|316.29|314.29|316.2|314.2|7
1725491230000|2024-09-04 23:07:10|316.23|314.23|316.22|314.22|316.24|314.24|316.22|314.22|4
1725491240000|2024-09-04 23:07:20|316.23|314.23|316.2|314.2|316.23|314.23|316.2|314.2|5
1725491270000|2024-09-04 23:07:50|316.21|314.21|316.36|314.36|316.36|314.36|316.21|314.21|5
1725491280000|2024-09-04 23:08:00|316.38|314.38|316.38|314.38|316.38|314.38|316.38|314.38|1
1725491290000|2024-09-04 23:08:10|316.39|314.39|316.39|314.39|316.4|314.4|316.37|314.37|9
1725491300000|2024-09-04 23:08:20|316.4|314.4|316.41|314.41|316.41|314.41|316.4|314.4|2
1725491310000|2024-09-04 23:08:30|316.4|314.4|316.41|314.41|316.42|314.42|316.4|314.4|4
1725491320000|2024-09-04 23:08:40|316.4|314.4|316.39|314.39|316.41|314.41|316.39|314.39|3
1725491330000|2024-09-04 23:08:50|316.4|314.4|316.44|314.44|316.44|314.44|316.4|314.4|4
1725491340000|2024-09-04 23:09:00|316.45|314.45|316.56|314.56|316.56|314.56|316.45|314.45|5
1725491350000|2024-09-04 23:09:10|316.62|314.62|316.63|314.63|316.64|314.64|316.61|314.61|7
1725491360000|2024-09-04 23:09:20|316.56|314.56|316.5|314.5|316.58|314.58|316.48|314.48|5
1725491370000|2024-09-04 23:09:30|316.48|314.48|316.46|314.46|316.5|314.5|316.45|314.45|7
1725491380000|2024-09-04 23:09:40|316.47|314.47|316.5|314.5|316.5|314.5|316.47|314.47|4
1725491390000|2024-09-04 23:09:50|316.49|314.49|316.5|314.5|316.5|314.5|316.49|314.49|4
1725491400000|2024-09-04 23:10:00|316.49|314.49|316.55|314.55|316.55|314.55|316.48|314.48|11
1725491410000|2024-09-04 23:10:10|316.53|314.53|316.54|314.54|316.56|314.56|316.53|314.53|8
1725491420000|2024-09-04 23:10:20|316.53|314.53|316.53|314.53|316.54|314.54|316.53|314.53|5
1725491430000|2024-09-04 23:10:30|316.52|314.52|316.56|314.56|316.56|314.56|316.51|314.51|4
1725491440000|2024-09-04 23:10:40|316.57|314.57|316.66|314.66|316.66|314.66|316.57|314.57|12
1725491450000|2024-09-04 23:10:50|316.71|314.71|316.71|314.71|316.71|314.71|316.7|314.7|7
1725491460000|2024-09-04 23:11:00|316.7|314.7|316.75|314.75|316.75|314.75|316.7|314.7|4
1725491470000|2024-09-04 23:11:10|316.74|314.74|316.75|314.75|316.75|314.75|316.74|314.74|2
1725491480000|2024-09-04 23:11:20|316.71|314.71|316.7|314.7|316.71|314.71|316.69|314.69|4
1725491490000|2024-09-04 23:11:30|316.69|314.69|316.77|314.77|316.77|314.77|316.69|314.69|5
1725491500000|2024-09-04 23:11:40|316.76|314.76|316.8|314.8|316.8|314.8|316.76|314.76|5
1725491510000|2024-09-04 23:11:50|316.79|314.79|316.79|314.79|316.79|314.79|316.78|314.78|3
1725491520000|2024-09-04 23:12:00|316.8|314.8|316.76|314.76|316.8|314.8|316.76|314.76|4
1725491530000|2024-09-04 23:12:10|316.75|314.75|316.76|314.76|316.77|314.77|316.73|314.73|8
1725491540000|2024-09-04 23:12:20|316.72|314.72|316.76|314.76|316.76|314.76|316.72|314.72|3
1725491560000|2024-09-04 23:12:40|316.72|314.72|316.63|314.63|316.73|314.73|316.63|314.63|8
1725491570000|2024-09-04 23:12:50|316.65|314.65|316.64|314.64|316.65|314.65|316.64|314.64|4
1725491580000|2024-09-04 23:13:00|316.65|314.65|316.7|314.7|316.7|314.7|316.63|314.63|6
1725491590000|2024-09-04 23:13:10|316.67|314.67|316.67|314.67|316.68|314.68|316.63|314.63|8
1725491600000|2024-09-04 23:13:20|316.68|314.68|316.73|314.73|316.73|314.73|316.68|314.68|6
1725491610000|2024-09-04 23:13:30|316.74|314.74|316.76|314.76|316.76|314.76|316.74|314.74|4
1725491620000|2024-09-04 23:13:40|316.75|314.75|316.77|314.77|316.77|314.77|316.75|314.75|2
1725491630000|2024-09-04 23:13:50|316.76|314.76|316.76|314.76|316.76|314.76|316.76|314.76|1
1725491640000|2024-09-04 23:14:00|316.75|314.75|316.77|314.77|316.77|314.77|316.75|314.75|4
1725491650000|2024-09-04 23:14:10|316.75|314.75|316.72|314.72|316.77|314.77|316.71|314.71|6
1725491660000|2024-09-04 23:14:20|316.73|314.73|316.67|314.67|316.73|314.73|316.67|314.67|12
1725491670000|2024-09-04 23:14:30|316.68|314.68|316.65|314.65|316.68|314.68|316.65|314.65|8
1725491680000|2024-09-04 23:14:40|316.66|314.66|316.69|314.69|316.69|314.69|316.65|314.65|6
1725491690000|2024-09-04 23:14:50|316.68|314.68|316.72|314.72|316.72|314.72|316.68|314.68|5
1725491700000|2024-09-04 23:15:00|316.74|314.74|316.85|314.85|316.85|314.85|316.74|314.74|7
1725491710000|2024-09-04 23:15:10|316.86|314.86|316.83|314.83|316.87|314.87|316.81|314.81|13
1725491720000|2024-09-04 23:15:20|316.82|314.82|316.82|314.82|316.83|314.83|316.81|314.81|9
1725491730000|2024-09-04 23:15:30|316.83|314.83|316.82|314.82|316.83|314.83|316.81|314.81|4
1725491740000|2024-09-04 23:15:40|316.83|314.83|316.89|314.89|316.89|314.89|316.83|314.83|3
1725491750000|2024-09-04 23:15:50|316.9|314.9|316.87|314.87|316.92|314.92|316.87|314.87|8
1725491760000|2024-09-04 23:16:00|316.86|314.86|316.83|314.83|316.86|314.86|316.83|314.83|3
1725491770000|2024-09-04 23:16:10|316.82|314.82|316.84|314.84|316.86|314.86|316.8|314.8|12
1725491780000|2024-09-04 23:16:20|316.82|314.82|316.82|314.82|316.83|314.83|316.82|314.82|5
1725491790000|2024-09-04 23:16:30|316.83|314.83|316.82|314.82|316.83|314.83|316.82|314.82|2
1725491800000|2024-09-04 23:16:40|316.81|314.81|316.68|314.68|316.82|314.82|316.67|314.67|12
1725491810000|2024-09-04 23:16:50|316.69|314.69|316.63|314.63|316.69|314.69|316.59|314.59|12
1725491820000|2024-09-04 23:17:00|316.64|314.64|316.67|314.67|316.67|314.67|316.63|314.63|6
1725491830000|2024-09-04 23:17:10|316.68|314.68|316.73|314.73|316.73|314.73|316.68|314.68|5
1725491840000|2024-09-04 23:17:20|316.71|314.71|316.82|314.82|316.83|314.83|316.7|314.7|7
1725491850000|2024-09-04 23:17:30|316.81|314.81|316.82|314.82|316.83|314.83|316.81|314.81|6
1725491860000|2024-09-04 23:17:40|316.83|314.83|316.82|314.82|316.84|314.84|316.82|314.82|5
1725491870000|2024-09-04 23:17:50|316.84|314.84|316.86|314.86|316.86|314.86|316.83|314.83|5
1725491880000|2024-09-04 23:18:00|316.88|314.88|316.82|314.82|316.91|314.91|316.82|314.82|11
1725491890000|2024-09-04 23:18:10|316.83|314.83|316.9|314.9|316.91|314.91|316.83|314.83|7
1725491900000|2024-09-04 23:18:20|316.88|314.88|316.91|314.91|316.91|314.91|316.88|314.88|5
1725491910000|2024-09-04 23:18:30|316.94|314.94|316.99|314.99|316.99|314.99|316.94|314.94|10
1725491920000|2024-09-04 23:18:40|317|315|317.03|315.03|317.05|315.05|316.99|314.99|7
1725491930000|2024-09-04 23:18:50|317.04|315.04|317.06|315.06|317.06|315.06|317.04|315.04|5
1725491940000|2024-09-04 23:19:00|317.05|315.05|317.07|315.07|317.14|315.14|317.04|315.04|11
1725491950000|2024-09-04 23:19:10|317.06|315.06|317.07|315.07|317.09|315.09|317.06|315.06|8
1725491960000|2024-09-04 23:19:20|317.05|315.05|317.15|315.15|317.19|315.19|317.05|315.05|18
1725491970000|2024-09-04 23:19:30|317.17|315.17|317.16|315.16|317.17|315.17|317.16|315.16|4
1725491980000|2024-09-04 23:19:40|317.15|315.15|317.1|315.1|317.16|315.16|317.1|315.1|6
1725491990000|2024-09-04 23:19:50|317.11|315.11|317.11|315.11|317.13|315.13|317.1|315.1|12
1725492000000|2024-09-04 23:20:00|317.12|315.12|317.11|315.11|317.15|315.15|317.11|315.11|7
1725492010000|2024-09-04 23:20:10|317.1|315.1|317.1|315.1|317.12|315.12|317.06|315.06|14
1725492020000|2024-09-04 23:20:20|317.09|315.09|317.04|315.04|317.09|315.09|317.04|315.04|9
1725492030000|2024-09-04 23:20:30|317.05|315.05|317.17|315.17|317.18|315.18|317.05|315.05|11
1725492040000|2024-09-04 23:20:40|317.18|315.18|317.26|315.26|317.31|315.31|317.18|315.18|10
1725492050000|2024-09-04 23:20:50|317.28|315.28|317.3|315.3|317.3|315.3|317.26|315.26|10
1725492060000|2024-09-04 23:21:00|317.29|315.29|317.1|315.1|317.3|315.3|317.1|315.1|23
1725492070000|2024-09-04 23:21:10|317.09|315.09|317.17|315.17|317.18|315.18|317.07|315.07|22
1725492080000|2024-09-04 23:21:20|317.18|315.18|317.2|315.2|317.2|315.2|317.14|315.14|10
1725492090000|2024-09-04 23:21:30|317.22|315.22|317.25|315.25|317.27|315.27|317.22|315.22|4
1725492100000|2024-09-04 23:21:40|317.27|315.27|317.27|315.27|317.27|315.27|317.25|315.25|5
1725492110000|2024-09-04 23:21:50|317.25|315.25|317.27|315.27|317.27|315.27|317.25|315.25|3
1725492120000|2024-09-04 23:22:00|317.24|315.24|317.21|315.21|317.24|315.24|317.21|315.21|4
1725492130000|2024-09-04 23:22:10|317.16|315.16|316.98|314.98|317.16|315.16|316.98|314.98|9
1725492140000|2024-09-04 23:22:20|316.96|314.96|316.97|314.97|316.97|314.97|316.96|314.96|2
1725492150000|2024-09-04 23:22:30|316.98|314.98|316.99|314.99|316.99|314.99|316.98|314.98|2
1725492160000|2024-09-04 23:22:40|316.98|314.98|316.98|314.98|316.98|314.98|316.98|314.98|1
1725492170000|2024-09-04 23:22:50|316.95|314.95|316.95|314.95|316.96|314.96|316.93|314.93|6
1725492180000|2024-09-04 23:23:00|316.94|314.94|316.89|314.89|316.94|314.94|316.89|314.89|5
1725492190000|2024-09-04 23:23:10|316.91|314.91|316.89|314.89|316.91|314.91|316.89|314.89|2
1725492200000|2024-09-04 23:23:20|316.91|314.91|316.91|314.91|316.91|314.91|316.91|314.91|1
1725492220000|2024-09-04 23:23:40|316.88|314.88|316.9|314.9|316.91|314.91|316.88|314.88|3
1725492230000|2024-09-04 23:23:50|316.91|314.91|316.93|314.93|316.93|314.93|316.91|314.91|2
1725492250000|2024-09-04 23:24:10|316.91|314.91|316.91|314.91|316.91|314.91|316.91|314.91|1
1725492260000|2024-09-04 23:24:20|316.87|314.87|316.86|314.86|316.87|314.87|316.86|314.86|2
1725492270000|2024-09-04 23:24:30|316.75|314.75|316.66|314.66|316.75|314.75|316.66|314.66|5
1725492280000|2024-09-04 23:24:40|316.67|314.67|316.66|314.66|316.68|314.68|316.66|314.66|12
1725492290000|2024-09-04 23:24:50|316.59|314.59|316.58|314.58|316.61|314.61|316.56|314.56|10
1725492300000|2024-09-04 23:25:00|316.55|314.55|316.36|314.36|316.55|314.55|316.36|314.36|16
1725492310000|2024-09-04 23:25:10|316.34|314.34|316.32|314.32|316.41|314.41|316.31|314.31|10
1725492320000|2024-09-04 23:25:20|316.37|314.37|316.33|314.33|316.37|314.37|316.28|314.28|9
1725492340000|2024-09-04 23:25:40|316.36|314.36|316.36|314.36|316.36|314.36|316.36|314.36|1
1725492350000|2024-09-04 23:25:50|316.37|314.37|316.37|314.37|316.37|314.37|316.37|314.37|1
1725492360000|2024-09-04 23:26:00|316.41|314.41|316.37|314.37|316.41|314.41|316.37|314.37|5
1725492370000|2024-09-04 23:26:10|316.36|314.36|316.31|314.31|316.36|314.36|316.31|314.31|3
1725492380000|2024-09-04 23:26:20|316.32|314.32|316.37|314.37|316.38|314.38|316.32|314.32|7
1725492390000|2024-09-04 23:26:30|316.34|314.34|316.34|314.34|316.35|314.35|316.34|314.34|3
1725492400000|2024-09-04 23:26:40|316.36|314.36|316.36|314.36|316.36|314.36|316.36|314.36|1
1725492410000|2024-09-04 23:26:50|316.45|314.45|316.39|314.39|316.45|314.45|316.39|314.39|4
1725492420000|2024-09-04 23:27:00|316.44|314.44|316.41|314.41|316.44|314.44|316.4|314.4|7
1725492430000|2024-09-04 23:27:10|316.42|314.42|316.44|314.44|316.45|314.45|316.42|314.42|5
1725492440000|2024-09-04 23:27:20|316.45|314.45|316.45|314.45|316.45|314.45|316.45|314.45|1
1725492460000|2024-09-04 23:27:40|316.44|314.44|316.45|314.45|316.45|314.45|316.44|314.44|6
1725492470000|2024-09-04 23:27:50|316.47|314.47|316.45|314.45|316.47|314.47|316.45|314.45|2
1725492480000|2024-09-04 23:28:00|316.46|314.46|316.57|314.57|316.57|314.57|316.46|314.46|3
1725492490000|2024-09-04 23:28:10|316.56|314.56|316.56|314.56|316.57|314.57|316.55|314.55|4
1725492510000|2024-09-04 23:28:30|316.55|314.55|316.47|314.47|316.56|314.56|316.47|314.47|6
1725492520000|2024-09-04 23:28:40|316.46|314.46|316.45|314.45|316.46|314.46|316.45|314.45|2
1725492530000|2024-09-04 23:28:50|316.44|314.44|316.44|314.44|316.44|314.44|316.44|314.44|1
1725492550000|2024-09-04 23:29:10|316.43|314.43|316.39|314.39|316.43|314.43|316.38|314.38|7
1725492560000|2024-09-04 23:29:20|316.37|314.37|316.32|314.32|316.37|314.37|316.32|314.32|7
1725492570000|2024-09-04 23:29:30|316.33|314.33|316.34|314.34|316.35|314.35|316.3|314.3|11
1725492590000|2024-09-04 23:29:50|316.35|314.35|316.36|314.36|316.36|314.36|316.35|314.35|2
1725492600000|2024-09-04 23:30:00|316.37|314.37|316.36|314.36|316.4|314.4|316.36|314.36|5
1725492610000|2024-09-04 23:30:10|316.35|314.35|316.43|314.43|316.43|314.43|316.35|314.35|4
1725492620000|2024-09-04 23:30:20|316.46|314.46|316.46|314.46|316.46|314.46|316.46|314.46|1
1725492630000|2024-09-04 23:30:30|316.45|314.45|316.47|314.47|316.47|314.47|316.45|314.45|3
1725492640000|2024-09-04 23:30:40|316.48|314.48|316.5|314.5|316.5|314.5|316.48|314.48|4
1725492650000|2024-09-04 23:30:50|316.54|314.54|316.54|314.54|316.56|314.56|316.54|314.54|4
1725492660000|2024-09-04 23:31:00|316.53|314.53|316.5|314.5|316.53|314.53|316.48|314.48|5
1725492680000|2024-09-04 23:31:20|316.49|314.49|316.46|314.46|316.49|314.49|316.46|314.46|7
1725492690000|2024-09-04 23:31:30|316.44|314.44|316.5|314.5|316.5|314.5|316.4|314.4|8
1725492700000|2024-09-04 23:31:40|316.49|314.49|316.48|314.48|316.49|314.49|316.47|314.47|4
1725492710000|2024-09-04 23:31:50|316.47|314.47|316.47|314.47|316.47|314.47|316.47|314.47|1
1725492720000|2024-09-04 23:32:00|316.46|314.46|316.43|314.43|316.46|314.46|316.41|314.41|11
1725492730000|2024-09-04 23:32:10|316.41|314.41|316.43|314.43|316.44|314.44|316.41|314.41|5
1725492740000|2024-09-04 23:32:20|316.44|314.44|316.46|314.46|316.46|314.46|316.43|314.43|6
1725492750000|2024-09-04 23:32:30|316.45|314.45|316.44|314.44|316.45|314.45|316.44|314.44|6
1725492760000|2024-09-04 23:32:40|316.42|314.42|316.41|314.41|316.43|314.43|316.41|314.41|4
1725492770000|2024-09-04 23:32:50|316.43|314.43|316.43|314.43|316.45|314.45|316.43|314.43|3
1725492780000|2024-09-04 23:33:00|316.45|314.45|316.57|314.57|316.58|314.58|316.45|314.45|7
1725492790000|2024-09-04 23:33:10|316.58|314.58|316.57|314.57|316.63|314.63|316.57|314.57|6
1725492800000|2024-09-04 23:33:20|316.56|314.56|316.44|314.44|316.56|314.56|316.42|314.42|13
1725492810000|2024-09-04 23:33:30|316.45|314.45|316.45|314.45|316.45|314.45|316.45|314.45|1
1725492820000|2024-09-04 23:33:40|316.46|314.46|316.47|314.47|316.47|314.47|316.46|314.46|2
1725492830000|2024-09-04 23:33:50|316.48|314.48|316.47|314.47|316.48|314.48|316.47|314.47|4
1725492840000|2024-09-04 23:34:00|316.48|314.48|316.44|314.44|316.48|314.48|316.41|314.41|11
1725492850000|2024-09-04 23:34:10|316.46|314.46|316.43|314.43|316.46|314.46|316.43|314.43|5
1725492860000|2024-09-04 23:34:20|316.42|314.42|316.45|314.45|316.45|314.45|316.41|314.41|8
1725492870000|2024-09-04 23:34:30|316.47|314.47|316.56|314.56|316.56|314.56|316.47|314.47|13
1725492890000|2024-09-04 23:34:50|316.55|314.55|316.56|314.56|316.56|314.56|316.55|314.55|2
1725492900000|2024-09-04 23:35:00|316.57|314.57|316.6|314.6|316.6|314.6|316.57|314.57|3
1725492910000|2024-09-04 23:35:10|316.61|314.61|316.6|314.6|316.61|314.61|316.6|314.6|2
1725492920000|2024-09-04 23:35:20|316.61|314.61|316.76|314.76|316.76|314.76|316.61|314.61|8
1725492930000|2024-09-04 23:35:30|316.72|314.72|316.61|314.61|316.72|314.72|316.61|314.61|11
1725492940000|2024-09-04 23:35:40|316.62|314.62|316.6|314.6|316.62|314.62|316.6|314.6|3
1725492950000|2024-09-04 23:35:50|316.63|314.63|316.68|314.68|316.68|314.68|316.63|314.63|5
1725492960000|2024-09-04 23:36:00|316.76|314.76|316.65|314.65|316.76|314.76|316.65|314.65|11
1725492970000|2024-09-04 23:36:10|316.66|314.66|316.67|314.67|316.68|314.68|316.66|314.66|3
1725492980000|2024-09-04 23:36:20|316.68|314.68|316.67|314.67|316.68|314.68|316.67|314.67|2
1725492990000|2024-09-04 23:36:30|316.63|314.63|316.68|314.68|316.68|314.68|316.63|314.63|3
1725493000000|2024-09-04 23:36:40|316.66|314.66|316.67|314.67|316.67|314.67|316.66|314.66|2
1725493010000|2024-09-04 23:36:50|316.66|314.66|316.66|314.66|316.66|314.66|316.64|314.64|7
1725493020000|2024-09-04 23:37:00|316.65|314.65|316.66|314.66|316.66|314.66|316.62|314.62|6
1725493030000|2024-09-04 23:37:10|316.69|314.69|316.68|314.68|316.69|314.69|316.68|314.68|2
1725493040000|2024-09-04 23:37:20|316.66|314.66|316.64|314.64|316.66|314.66|316.64|314.64|2
1725493050000|2024-09-04 23:37:30|316.63|314.63|316.63|314.63|316.63|314.63|316.63|314.63|1
1725493060000|2024-09-04 23:37:40|316.62|314.62|316.52|314.52|316.62|314.62|316.52|314.52|4
1725493070000|2024-09-04 23:37:50|316.51|314.51|316.51|314.51|316.51|314.51|316.51|314.51|1
1725493080000|2024-09-04 23:38:00|316.5|314.5|316.39|314.39|316.5|314.5|316.39|314.39|9
1725493100000|2024-09-04 23:38:20|316.41|314.41|316.45|314.45|316.45|314.45|316.37|314.37|7
1725493110000|2024-09-04 23:38:30|316.47|314.47|316.49|314.49|316.51|314.51|316.47|314.47|11
1725493120000|2024-09-04 23:38:40|316.48|314.48|316.41|314.41|316.48|314.48|316.41|314.41|7
1725493130000|2024-09-04 23:38:50|316.4|314.4|316.39|314.39|316.4|314.4|316.39|314.39|2
1725493140000|2024-09-04 23:39:00|316.37|314.37|316.34|314.34|316.39|314.39|316.34|314.34|10
1725493150000|2024-09-04 23:39:10|316.32|314.32|316.34|314.34|316.34|314.34|316.31|314.31|7
1725493160000|2024-09-04 23:39:20|316.32|314.32|316.35|314.35|316.35|314.35|316.32|314.32|5
1725493170000|2024-09-04 23:39:30|316.33|314.33|316.33|314.33|316.34|314.34|316.32|314.32|7
1725493180000|2024-09-04 23:39:40|316.32|314.32|316.32|314.32|316.32|314.32|316.32|314.32|1
1725493190000|2024-09-04 23:39:50|316.3|314.3|316.25|314.25|316.3|314.3|316.24|314.24|8
1725493200000|2024-09-04 23:40:00|316.2|314.2|316.22|314.22|316.22|314.22|316.2|314.2|4
1725493210000|2024-09-04 23:40:10|316.23|314.23|316.38|314.38|316.39|314.39|316.23|314.23|7
1725493220000|2024-09-04 23:40:20|316.39|314.39|316.34|314.34|316.39|314.39|316.34|314.34|3
1725493230000|2024-09-04 23:40:30|316.33|314.33|316.33|314.33|316.33|314.33|316.33|314.33|1
1725493240000|2024-09-04 23:40:40|316.34|314.34|316.29|314.29|316.34|314.34|316.28|314.28|6
1725493250000|2024-09-04 23:40:50|316.3|314.3|316.27|314.27|316.31|314.31|316.27|314.27|5
1725493260000|2024-09-04 23:41:00|316.25|314.25|316.11|314.11|316.26|314.26|316.1|314.1|18
1725493270000|2024-09-04 23:41:10|316.12|314.12|316.1|314.1|316.12|314.12|316.1|314.1|6
1725493280000|2024-09-04 23:41:20|316.08|314.08|316.06|314.06|316.1|314.1|316.06|314.06|6
1725493290000|2024-09-04 23:41:30|316.08|314.08|316.09|314.09|316.1|314.1|316.08|314.08|4
1725493300000|2024-09-04 23:41:40|316.08|314.08|316.08|314.08|316.08|314.08|316.08|314.08|1
1725493310000|2024-09-04 23:41:50|316.07|314.07|316.01|314.01|316.07|314.07|315.99|313.99|9
1725493320000|2024-09-04 23:42:00|316|314|316.12|314.12|316.13|314.13|316|314|12
1725493330000|2024-09-04 23:42:10|316.11|314.11|315.99|313.99|316.12|314.12|315.99|313.99|10
1725493340000|2024-09-04 23:42:20|315.98|313.98|316.28|314.28|316.28|314.28|315.93|313.93|9
1725493350000|2024-09-04 23:42:30|316.29|314.29|316.42|314.42|316.42|314.42|316.29|314.29|7
1725493360000|2024-09-04 23:42:40|316.41|314.41|316.5|314.5|316.5|314.5|316.39|314.39|9
1725493370000|2024-09-04 23:42:50|316.49|314.49|316.58|314.58|316.58|314.58|316.49|314.49|8
1725493380000|2024-09-04 23:43:00|316.52|314.52|316.53|314.53|316.54|314.54|316.52|314.52|10
1725493400000|2024-09-04 23:43:20|316.56|314.56|316.72|314.72|316.73|314.73|316.56|314.56|9
1725493410000|2024-09-04 23:43:30|316.73|314.73|316.63|314.63|316.73|314.73|316.63|314.63|8
1725493420000|2024-09-04 23:43:40|316.65|314.65|316.65|314.65|316.66|314.66|316.63|314.63|12
1725493430000|2024-09-04 23:43:50|316.64|314.64|316.66|314.66|316.68|314.68|316.64|314.64|13
1725493440000|2024-09-04 23:44:00|316.61|314.61|316.59|314.59|316.61|314.61|316.49|314.49|17
1725493450000|2024-09-04 23:44:10|316.62|314.62|316.64|314.64|316.65|314.65|316.62|314.62|7
1725493460000|2024-09-04 23:44:20|316.63|314.63|316.63|314.63|316.64|314.64|316.63|314.63|3
1725493470000|2024-09-04 23:44:30|316.64|314.64|316.63|314.63|316.65|314.65|316.63|314.63|3
1725493480000|2024-09-04 23:44:40|316.64|314.64|316.61|314.61|316.64|314.64|316.6|314.6|12
1725493490000|2024-09-04 23:44:50|316.62|314.62|316.62|314.62|316.62|314.62|316.6|314.6|8
1725493500000|2024-09-04 23:45:00|316.66|314.66|316.63|314.63|316.66|314.66|316.63|314.63|11
1725493510000|2024-09-04 23:45:10|316.64|314.64|316.57|314.57|316.66|314.66|316.56|314.56|12
1725493520000|2024-09-04 23:45:20|316.58|314.58|316.54|314.54|316.58|314.58|316.54|314.54|18
1725493530000|2024-09-04 23:45:30|316.55|314.55|316.53|314.53|316.55|314.55|316.51|314.51|11
1725493540000|2024-09-04 23:45:40|316.52|314.52|316.49|314.49|316.54|314.54|316.49|314.49|6
1725493550000|2024-09-04 23:45:50|316.44|314.44|316.5|314.5|316.5|314.5|316.44|314.44|4
1725493560000|2024-09-04 23:46:00|316.47|314.47|316.42|314.42|316.47|314.47|316.41|314.41|5
1725493570000|2024-09-04 23:46:10|316.41|314.41|316.48|314.48|316.48|314.48|316.41|314.41|24
1725493580000|2024-09-04 23:46:20|316.49|314.49|316.5|314.5|316.51|314.51|316.49|314.49|5
1725493590000|2024-09-04 23:46:30|316.51|314.51|316.48|314.48|316.52|314.52|316.48|314.48|4
1725493600000|2024-09-04 23:46:40|316.46|314.46|316.38|314.38|316.46|314.46|316.37|314.37|11
1725493610000|2024-09-04 23:46:50|316.37|314.37|316.34|314.34|316.38|314.38|316.34|314.34|9
1725493620000|2024-09-04 23:47:00|316.33|314.33|316.3|314.3|316.34|314.34|316.28|314.28|6
1725493630000|2024-09-04 23:47:10|316.29|314.29|316.19|314.19|316.29|314.29|316.18|314.18|16
1725493640000|2024-09-04 23:47:20|316.2|314.2|316.2|314.2|316.22|314.22|316.19|314.19|11
1725493650000|2024-09-04 23:47:30|316.23|314.23|316.22|314.22|316.23|314.23|316.21|314.21|10
1725493660000|2024-09-04 23:47:40|316.19|314.19|316.31|314.31|316.33|314.33|316.19|314.19|13
1725493670000|2024-09-04 23:47:50|316.32|314.32|316.31|314.31|316.32|314.32|316.29|314.29|15
1725493680000|2024-09-04 23:48:00|316.29|314.29|316.09|314.09|316.29|314.29|316.07|314.07|17
1725493690000|2024-09-04 23:48:10|316.08|314.08|315.99|313.99|316.08|314.08|315.94|313.94|19
1725493700000|2024-09-04 23:48:20|315.98|313.98|315.96|313.96|316|314|315.92|313.92|15
1725493710000|2024-09-04 23:48:30|315.97|313.97|315.97|313.97|315.97|313.97|315.97|313.97|1
1725493720000|2024-09-04 23:48:40|316.05|314.05|316.05|314.05|316.05|314.05|316.04|314.04|3
1725493730000|2024-09-04 23:48:50|316.04|314.04|316.08|314.08|316.08|314.08|316.04|314.04|5
1725493740000|2024-09-04 23:49:00|316.07|314.07|315.96|313.96|316.07|314.07|315.92|313.92|20
1725493750000|2024-09-04 23:49:10|315.97|313.97|315.99|313.99|316|314|315.97|313.97|4
1725493760000|2024-09-04 23:49:20|316|314|315.99|313.99|316.01|314.01|315.97|313.97|12
1725493770000|2024-09-04 23:49:30|315.98|313.98|315.9|313.9|315.98|313.98|315.89|313.89|12
1725493780000|2024-09-04 23:49:40|315.89|313.89|315.77|313.77|315.89|313.89|315.76|313.76|13
1725493790000|2024-09-04 23:49:50|315.75|313.75|315.76|313.76|315.76|313.76|315.75|313.75|2
1725493800000|2024-09-04 23:50:00|315.73|313.73|315.82|313.82|315.82|313.82|315.73|313.73|10
1725493810000|2024-09-04 23:50:10|315.84|313.84|315.84|313.84|315.84|313.84|315.84|313.84|1
1725493820000|2024-09-04 23:50:20|315.86|313.86|315.84|313.84|315.86|313.86|315.83|313.83|7
1725493840000|2024-09-04 23:50:40|315.83|313.83|315.84|313.84|315.84|313.84|315.81|313.81|6
1725493850000|2024-09-04 23:50:50|315.83|313.83|315.76|313.76|315.83|313.83|315.76|313.76|3
1725493860000|2024-09-04 23:51:00|315.75|313.75|315.82|313.82|315.82|313.82|315.74|313.74|7
1725493870000|2024-09-04 23:51:10|315.81|313.81|315.76|313.76|315.81|313.81|315.73|313.73|6
1725493880000|2024-09-04 23:51:20|315.75|313.75|315.79|313.79|315.81|313.81|315.75|313.75|11
1725493890000|2024-09-04 23:51:30|315.82|313.82|315.86|313.86|315.86|313.86|315.82|313.82|3
1725493900000|2024-09-04 23:51:40|315.9|313.9|315.97|313.97|315.97|313.97|315.89|313.89|13
1725493910000|2024-09-04 23:51:50|315.98|313.98|316.11|314.11|316.12|314.12|315.98|313.98|7
1725493920000|2024-09-04 23:52:00|316.07|314.07|316.03|314.03|316.07|314.07|316.03|314.03|3
1725493930000|2024-09-04 23:52:10|316.04|314.04|316.03|314.03|316.05|314.05|316|314|8
1725493950000|2024-09-04 23:52:30|315.99|313.99|316.02|314.02|316.02|314.02|315.95|313.95|13
1725493960000|2024-09-04 23:52:40|316|314|315.98|313.98|316|314|315.98|313.98|2
1725493970000|2024-09-04 23:52:50|316|314|316.01|314.01|316.01|314.01|316|314|6
1725493980000|2024-09-04 23:53:00|316|314|316.04|314.04|316.04|314.04|316|314|5
1725493990000|2024-09-04 23:53:10|316.06|314.06|316.2|314.2|316.24|314.24|316.06|314.06|12
1725494000000|2024-09-04 23:53:20|316.19|314.19|316.2|314.2|316.2|314.2|316.19|314.19|4
1725494010000|2024-09-04 23:53:30|316.21|314.21|316.26|314.26|316.26|314.26|316.21|314.21|7
1725494020000|2024-09-04 23:53:40|316.25|314.25|316.25|314.25|316.25|314.25|316.25|314.25|1
1725494030000|2024-09-04 23:53:50|316.27|314.27|316.26|314.26|316.3|314.3|316.25|314.25|7
1725494040000|2024-09-04 23:54:00|316.27|314.27|316.28|314.28|316.28|314.28|316.27|314.27|2
1725494050000|2024-09-04 23:54:10|316.3|314.3|316.26|314.26|316.3|314.3|316.26|314.26|6
1725494060000|2024-09-04 23:54:20|316.25|314.25|316.22|314.22|316.25|314.25|316.21|314.21|4
1725494070000|2024-09-04 23:54:30|316.24|314.24|316.23|314.23|316.25|314.25|316.2|314.2|7
1725494080000|2024-09-04 23:54:40|316.22|314.22|316.19|314.19|316.23|314.23|316.19|314.19|9
1725494090000|2024-09-04 23:54:50|316.22|314.22|316.22|314.22|316.22|314.22|316.21|314.21|3
1725494100000|2024-09-04 23:55:00|316.23|314.23|316.23|314.23|316.25|314.25|316.22|314.22|9
1725494110000|2024-09-04 23:55:10|316.25|314.25|316.22|314.22|316.25|314.25|316.22|314.22|6
1725494120000|2024-09-04 23:55:20|316.24|314.24|316.24|314.24|316.24|314.24|316.22|314.22|5
1725494130000|2024-09-04 23:55:30|316.25|314.25|316.24|314.24|316.25|314.25|316.24|314.24|2
1725494140000|2024-09-04 23:55:40|316.21|314.21|316.23|314.23|316.24|314.24|316.21|314.21|4
1725494150000|2024-09-04 23:55:50|316.24|314.24|316.24|314.24|316.25|314.25|316.23|314.23|4
1725494160000|2024-09-04 23:56:00|316.25|314.25|316.22|314.22|316.25|314.25|316.22|314.22|7
1725494180000|2024-09-04 23:56:20|316.2|314.2|316.22|314.22|316.22|314.22|316.2|314.2|2
1725494190000|2024-09-04 23:56:30|316.2|314.2|316.22|314.22|316.22|314.22|316.2|314.2|2
1725494200000|2024-09-04 23:56:40|316.21|314.21|316.24|314.24|316.24|314.24|316.21|314.21|6
1725494210000|2024-09-04 23:56:50|316.23|314.23|316.29|314.29|316.29|314.29|316.23|314.23|5
1725494220000|2024-09-04 23:57:00|316.28|314.28|316.28|314.28|316.29|314.29|316.27|314.27|7
1725494230000|2024-09-04 23:57:10|316.29|314.29|316.29|314.29|316.29|314.29|316.26|314.26|7
1725494240000|2024-09-04 23:57:20|316.28|314.28|316.22|314.22|316.29|314.29|316.22|314.22|9
1725494250000|2024-09-04 23:57:30|316.23|314.23|316.22|314.22|316.24|314.24|316.22|314.22|4
1725494260000|2024-09-04 23:57:40|316.24|314.24|316.24|314.24|316.27|314.27|316.22|314.22|7
1725494270000|2024-09-04 23:57:50|316.23|314.23|316.23|314.23|316.25|314.25|316.22|314.22|5
1725494280000|2024-09-04 23:58:00|316.24|314.24|316.29|314.29|316.3|314.3|316.23|314.23|13
1725494290000|2024-09-04 23:58:10|316.3|314.3|316.27|314.27|316.3|314.3|316.26|314.26|12
1725494300000|2024-09-04 23:58:20|316.28|314.28|316.26|314.26|316.28|314.28|316.25|314.25|9
1725494310000|2024-09-04 23:58:30|316.27|314.27|316.27|314.27|316.28|314.28|316.27|314.27|3
1725494320000|2024-09-04 23:58:40|316.26|314.26|316.23|314.23|316.26|314.26|316.23|314.23|4
1725494340000|2024-09-04 23:59:00|316.22|314.22|316.24|314.24|316.25|314.25|316.22|314.22|14
1725494360000|2024-09-04 23:59:20|316.25|314.25|316.25|314.25|316.25|314.25|316.25|314.25|1
1725494370000|2024-09-04 23:59:30|316.24|314.24|316.24|314.24|316.25|314.25|316.24|314.24|5
1725494380000|2024-09-04 23:59:40|316.23|314.23|316.23|314.23|316.24|314.24|316.23|314.23|5
1725494390000|2024-09-04 23:59:50|316.22|314.22|316.24|314.24|316.26|314.26|316.22|314.22|12
1725408000000|2024-09-04 00:00:00|309.74|307.74|309.86|307.86|309.91|307.91|309.73|307.73|31
1725408010000|2024-09-04 00:00:10|309.85|307.85|309.69|307.69|309.88|307.88|309.69|307.69|13
1725408020000|2024-09-04 00:00:20|309.67|307.67|309.74|307.74|309.79|307.79|309.65|307.65|22
1725408030000|2024-09-04 00:00:30|309.73|307.73|309.66|307.66|309.76|307.76|309.66|307.66|23
1725408040000|2024-09-04 00:00:40|309.63|307.63|309.49|307.49|309.63|307.63|309.45|307.45|20
1725408050000|2024-09-04 00:00:50|309.48|307.48|309.65|307.65|309.65|307.65|309.48|307.48|19
1725408060000|2024-09-04 00:01:00|309.64|307.64|309.79|307.79|309.81|307.81|309.64|307.64|18
1725408070000|2024-09-04 00:01:10|309.81|307.81|309.88|307.88|309.94|307.94|309.79|307.79|10
1725408080000|2024-09-04 00:01:20|309.89|307.89|310.01|308.01|310.02|308.02|309.88|307.88|20
1725408090000|2024-09-04 00:01:30|310.02|308.02|309.82|307.82|310.02|308.02|309.81|307.81|19
1725408100000|2024-09-04 00:01:40|309.81|307.81|309.52|307.52|309.81|307.81|309.49|307.49|18
1725408110000|2024-09-04 00:01:50|309.56|307.56|309.59|307.59|309.62|307.62|309.56|307.56|9
1725408120000|2024-09-04 00:02:00|309.52|307.52|309.68|307.68|309.68|307.68|309.5|307.5|12
1725408130000|2024-09-04 00:02:10|309.67|307.67|309.72|307.72|309.75|307.75|309.67|307.67|16
1725408140000|2024-09-04 00:02:20|309.75|307.75|309.72|307.72|309.81|307.81|309.72|307.72|17
1725408150000|2024-09-04 00:02:30|309.78|307.78|309.9|307.9|309.91|307.91|309.76|307.76|19
1725408160000|2024-09-04 00:02:40|309.89|307.89|309.81|307.81|309.89|307.89|309.76|307.76|14
1725408170000|2024-09-04 00:02:50|309.79|307.79|309.93|307.93|309.94|307.94|309.77|307.77|21
1725408180000|2024-09-04 00:03:00|309.94|307.94|309.98|307.98|309.99|307.99|309.94|307.94|14
1725408190000|2024-09-04 00:03:10|309.93|307.93|309.88|307.88|309.93|307.93|309.8|307.8|17
1725408200000|2024-09-04 00:03:20|309.89|307.89|309.75|307.75|309.89|307.89|309.75|307.75|11
1725408210000|2024-09-04 00:03:30|309.74|307.74|309.85|307.85|309.86|307.86|309.69|307.69|19
1725408220000|2024-09-04 00:03:40|309.86|307.86|310.01|308.01|310.01|308.01|309.86|307.86|15
1725408230000|2024-09-04 00:03:50|310.11|308.11|310.14|308.14|310.14|308.14|310.06|308.06|17
1725408240000|2024-09-04 00:04:00|310.15|308.15|310.18|308.18|310.3|308.3|310.15|308.15|13
1725408250000|2024-09-04 00:04:10|310.17|308.17|310.25|308.25|310.26|308.26|310.17|308.17|15
1725408260000|2024-09-04 00:04:20|310.23|308.23|310.26|308.26|310.31|308.31|310.23|308.23|13
1725408270000|2024-09-04 00:04:30|310.29|308.29|310.36|308.36|310.36|308.36|310.29|308.29|5
1725408280000|2024-09-04 00:04:40|310.35|308.35|310.13|308.13|310.35|308.35|310.03|308.03|19
1725408290000|2024-09-04 00:04:50|310.15|308.15|310.21|308.21|310.21|308.21|310.14|308.14|12
1725408300000|2024-09-04 00:05:00|310.22|308.22|310.26|308.26|310.26|308.26|310.16|308.16|15
1725408310000|2024-09-04 00:05:10|310.25|308.25|310.27|308.27|310.27|308.27|310.25|308.25|6
1725408320000|2024-09-04 00:05:20|310.28|308.28|310.39|308.39|310.39|308.39|310.26|308.26|14
1725408330000|2024-09-04 00:05:30|310.4|308.4|310.57|308.57|310.57|308.57|310.4|308.4|22
1725408340000|2024-09-04 00:05:40|310.58|308.58|310.52|308.52|310.69|308.69|310.5|308.5|17
1725408350000|2024-09-04 00:05:50|310.45|308.45|310.41|308.41|310.45|308.45|310.28|308.28|15
1725408360000|2024-09-04 00:06:00|310.42|308.42|310.64|308.64|310.64|308.64|310.42|308.42|17
1725408370000|2024-09-04 00:06:10|310.63|308.63|310.6|308.6|310.65|308.65|310.57|308.57|16
1725408380000|2024-09-04 00:06:20|310.59|308.59|310.44|308.44|310.59|308.59|310.44|308.44|12
1725408390000|2024-09-04 00:06:30|310.45|308.45|310.48|308.48|310.52|308.52|310.45|308.45|11
1725408400000|2024-09-04 00:06:40|310.49|308.49|310.4|308.4|310.53|308.53|310.38|308.38|11
1725408410000|2024-09-04 00:06:50|310.41|308.41|310.55|308.55|310.55|308.55|310.41|308.41|19
1725408420000|2024-09-04 00:07:00|310.56|308.56|310.33|308.33|310.6|308.6|310.33|308.33|17
1725408430000|2024-09-04 00:07:10|310.31|308.31|310.53|308.53|310.53|308.53|310.31|308.31|18
1725408440000|2024-09-04 00:07:20|310.56|308.56|310.47|308.47|310.64|308.64|310.47|308.47|12
1725408450000|2024-09-04 00:07:30|310.45|308.45|310.46|308.46|310.47|308.47|310.35|308.35|16
1725408460000|2024-09-04 00:07:40|310.47|308.47|310.48|308.48|310.48|308.48|310.46|308.46|10
1725408470000|2024-09-04 00:07:50|310.46|308.46|310.53|308.53|310.53|308.53|310.45|308.45|8
1725408480000|2024-09-04 00:08:00|310.51|308.51|310.24|308.24|310.51|308.51|310.22|308.22|13
1725408490000|2024-09-04 00:08:10|310.2|308.2|310.26|308.26|310.33|308.33|310.2|308.2|24
1725408500000|2024-09-04 00:08:20|310.25|308.25|310.13|308.13|310.29|308.29|310.13|308.13|13
1725408510000|2024-09-04 00:08:30|310.14|308.14|310.09|308.09|310.18|308.18|310.06|308.06|14
1725408520000|2024-09-04 00:08:40|310.04|308.04|310.16|308.16|310.17|308.17|310.04|308.04|18
1725408530000|2024-09-04 00:08:50|310.15|308.15|310.22|308.22|310.27|308.27|310.14|308.14|22
1725408540000|2024-09-04 00:09:00|310.21|308.21|310.4|308.4|310.4|308.4|310.2|308.2|20
1725408550000|2024-09-04 00:09:10|310.39|308.39|310.44|308.44|310.44|308.44|310.36|308.36|11
1725408560000|2024-09-04 00:09:20|310.43|308.43|310.53|308.53|310.53|308.53|310.43|308.43|16
1725408570000|2024-09-04 00:09:30|310.54|308.54|310.59|308.59|310.63|308.63|310.52|308.52|15
1725408580000|2024-09-04 00:09:40|310.62|308.62|310.65|308.65|310.66|308.66|310.57|308.57|17
1725408590000|2024-09-04 00:09:50|310.66|308.66|310.59|308.59|310.67|308.67|310.57|308.57|15
1725408600000|2024-09-04 00:10:00|310.57|308.57|310.65|308.65|310.72|308.72|310.57|308.57|26
1725408610000|2024-09-04 00:10:10|310.63|308.63|310.61|308.61|310.7|308.7|310.6|308.6|21
1725408620000|2024-09-04 00:10:20|310.58|308.58|310.39|308.39|310.58|308.58|310.37|308.37|21
1725408630000|2024-09-04 00:10:30|310.4|308.4|310.52|308.52|310.52|308.52|310.4|308.4|18
1725408640000|2024-09-04 00:10:40|310.53|308.53|310.61|308.61|310.64|308.64|310.52|308.52|15
1725408650000|2024-09-04 00:10:50|310.52|308.52|310.67|308.67|310.67|308.67|310.52|308.52|18
1725408660000|2024-09-04 00:11:00|310.65|308.65|310.68|308.68|310.78|308.78|310.59|308.59|16
1725408670000|2024-09-04 00:11:10|310.66|308.66|310.72|308.72|310.73|308.73|310.66|308.66|7
1725408680000|2024-09-04 00:11:20|310.74|308.74|310.7|308.7|310.75|308.75|310.66|308.66|11
1725408690000|2024-09-04 00:11:30|310.67|308.67|310.92|308.92|310.92|308.92|310.67|308.67|18
1725408700000|2024-09-04 00:11:40|310.97|308.97|310.93|308.93|310.99|308.99|310.91|308.91|21
1725408710000|2024-09-04 00:11:50|310.95|308.95|311.08|309.08|311.08|309.08|310.92|308.92|17
1725408720000|2024-09-04 00:12:00|311.04|309.04|311|309|311.07|309.07|310.98|308.98|17
1725408730000|2024-09-04 00:12:10|310.94|308.94|310.99|308.99|310.99|308.99|310.86|308.86|17
1725408740000|2024-09-04 00:12:20|311|309|311.06|309.06|311.12|309.12|311|309|18
1725408750000|2024-09-04 00:12:30|311.07|309.07|311.05|309.05|311.13|309.13|311.02|309.02|23
1725408760000|2024-09-04 00:12:40|311.06|309.06|311.15|309.15|311.16|309.16|311.06|309.06|15
1725408770000|2024-09-04 00:12:50|311.16|309.16|311.21|309.21|311.23|309.23|311.13|309.13|16
1725408780000|2024-09-04 00:13:00|311.22|309.22|311.42|309.42|311.44|309.44|311.22|309.22|21
1725408790000|2024-09-04 00:13:10|311.43|309.43|311.46|309.46|311.47|309.47|311.4|309.4|20
1725408800000|2024-09-04 00:13:20|311.48|309.48|311.5|309.5|311.57|309.57|311.48|309.48|24
1725408810000|2024-09-04 00:13:30|311.52|309.52|311.52|309.52|311.59|309.59|311.51|309.51|12
1725408820000|2024-09-04 00:13:40|311.54|309.54|311.46|309.46|311.54|309.54|311.46|309.46|9
1725408830000|2024-09-04 00:13:50|311.43|309.43|311.38|309.38|311.43|309.43|311.32|309.32|13
1725408840000|2024-09-04 00:14:00|311.39|309.39|311.43|309.43|311.45|309.45|311.37|309.37|11
1725408850000|2024-09-04 00:14:10|311.42|309.42|311.34|309.34|311.44|309.44|311.34|309.34|8
1725408860000|2024-09-04 00:14:20|311.36|309.36|311.48|309.48|311.48|309.48|311.36|309.36|20
1725408870000|2024-09-04 00:14:30|311.46|309.46|311.42|309.42|311.46|309.46|311.38|309.38|8
1725408880000|2024-09-04 00:14:40|311.43|309.43|311.41|309.41|311.52|309.52|311.4|309.4|13
1725408890000|2024-09-04 00:14:50|311.42|309.42|311.41|309.41|311.45|309.45|311.41|309.41|9
1725408900000|2024-09-04 00:15:00|311.39|309.39|311.54|309.54|311.55|309.55|311.35|309.35|19
1725408910000|2024-09-04 00:15:10|311.55|309.55|311.55|309.55|311.56|309.56|311.45|309.45|15
1725408920000|2024-09-04 00:15:20|311.56|309.56|311.61|309.61|311.66|309.66|311.56|309.56|13
1725408930000|2024-09-04 00:15:30|311.63|309.63|311.58|309.58|311.69|309.69|311.57|309.57|15
1725408940000|2024-09-04 00:15:40|311.57|309.57|311.45|309.45|311.6|309.6|311.44|309.44|18
1725408950000|2024-09-04 00:15:50|311.44|309.44|311.27|309.27|311.44|309.44|311.27|309.27|14
1725408960000|2024-09-04 00:16:00|311.26|309.26|311.63|309.63|311.96|309.96|311.24|309.24|26
1725408970000|2024-09-04 00:16:10|311.65|309.65|311.76|309.76|311.79|309.79|311.6|309.6|21
1725408980000|2024-09-04 00:16:20|311.77|309.77|311.8|309.8|311.83|309.83|311.76|309.76|11
1725408990000|2024-09-04 00:16:30|311.81|309.81|311.86|309.86|311.91|309.91|311.81|309.81|17
1725409000000|2024-09-04 00:16:40|311.87|309.87|311.79|309.79|311.88|309.88|311.77|309.77|16
1725409010000|2024-09-04 00:16:50|311.8|309.8|311.86|309.86|311.87|309.87|311.79|309.79|16
1725409020000|2024-09-04 00:17:00|311.81|309.81|311.92|309.92|311.92|309.92|311.81|309.81|18
1725409030000|2024-09-04 00:17:10|311.93|309.93|311.99|309.99|312.04|310.04|311.93|309.93|20
1725409040000|2024-09-04 00:17:20|311.98|309.98|311.9|309.9|312.02|310.02|311.89|309.89|21
1725409050000|2024-09-04 00:17:30|311.91|309.91|311.79|309.79|311.92|309.92|311.75|309.75|16
1725409060000|2024-09-04 00:17:40|311.83|309.83|311.83|309.83|311.83|309.83|311.78|309.78|15
1725409070000|2024-09-04 00:17:50|311.84|309.84|311.83|309.83|311.85|309.85|311.82|309.82|9
1725409080000|2024-09-04 00:18:00|311.86|309.86|311.92|309.92|311.98|309.98|311.85|309.85|16
1725409090000|2024-09-04 00:18:10|311.9|309.9|312.09|310.09|312.09|310.09|311.82|309.82|18
1725409100000|2024-09-04 00:18:20|312.08|310.08|311.96|309.96|312.09|310.09|311.96|309.96|18
1725409110000|2024-09-04 00:18:30|311.91|309.91|311.98|309.98|312.07|310.07|311.91|309.91|23
1725409120000|2024-09-04 00:18:40|311.97|309.97|312.04|310.04|312.05|310.05|311.97|309.97|13
1725409130000|2024-09-04 00:18:50|312.05|310.05|311.93|309.93|312.05|310.05|311.92|309.92|13
1725409140000|2024-09-04 00:19:00|311.95|309.95|311.99|309.99|312.06|310.06|311.95|309.95|18
1725409150000|2024-09-04 00:19:10|312|310|311.91|309.91|312|310|311.91|309.91|10
1725409160000|2024-09-04 00:19:20|311.92|309.92|311.95|309.95|311.95|309.95|311.9|309.9|10
1725409170000|2024-09-04 00:19:30|311.96|309.96|312.06|310.06|312.07|310.07|311.95|309.95|9
1725409180000|2024-09-04 00:19:40|312.07|310.07|312.09|310.09|312.11|310.11|312.07|310.07|11
1725409190000|2024-09-04 00:19:50|312.1|310.1|312.14|310.14|312.17|310.17|312.06|310.06|19
1725409200000|2024-09-04 00:20:00|312.15|310.15|311.99|309.99|312.17|310.17|311.99|309.99|17
1725409210000|2024-09-04 00:20:10|312|310|312.01|310.01|312.03|310.03|311.98|309.98|18
1725409220000|2024-09-04 00:20:20|311.98|309.98|312.03|310.03|312.05|310.05|311.98|309.98|14
1725409230000|2024-09-04 00:20:30|312.04|310.04|311.93|309.93|312.04|310.04|311.93|309.93|5
1725409240000|2024-09-04 00:20:40|311.94|309.94|312.03|310.03|312.03|310.03|311.94|309.94|12
1725409250000|2024-09-04 00:20:50|312.06|310.06|312.09|310.09|312.1|310.1|312.06|310.06|6
1725409260000|2024-09-04 00:21:00|312.11|310.11|312.19|310.19|312.19|310.19|312.11|310.11|14
1725409270000|2024-09-04 00:21:10|312.17|310.17|312.17|310.17|312.2|310.2|312.1|310.1|16
1725409280000|2024-09-04 00:21:20|312.18|310.18|312.2|310.2|312.2|310.2|312.16|310.16|11
1725409290000|2024-09-04 00:21:30|312.15|310.15|312.13|310.13|312.19|310.19|312.13|310.13|10
1725409300000|2024-09-04 00:21:40|312.12|310.12|312.09|310.09|312.12|310.12|312.06|310.06|7
1725409310000|2024-09-04 00:21:50|312.1|310.1|312.19|310.19|312.19|310.19|312.08|310.08|11
1725409320000|2024-09-04 00:22:00|312.2|310.2|312.23|310.23|312.28|310.28|312.2|310.2|11
1725409330000|2024-09-04 00:22:10|312.22|310.22|312.17|310.17|312.22|310.22|312.16|310.16|18
1725409340000|2024-09-04 00:22:20|312.16|310.16|312.16|310.16|312.27|310.27|312.16|310.16|21
1725409350000|2024-09-04 00:22:30|312.15|310.15|312.17|310.17|312.21|310.21|312.15|310.15|19
1725409360000|2024-09-04 00:22:40|312.18|310.18|312.15|310.15|312.18|310.18|312.14|310.14|11
1725409370000|2024-09-04 00:22:50|312.14|310.14|312.18|310.18|312.18|310.18|312.12|310.12|6
1725409380000|2024-09-04 00:23:00|312.22|310.22|312.23|310.23|312.27|310.27|312.2|310.2|16
1725409390000|2024-09-04 00:23:10|312.21|310.21|312.13|310.13|312.21|310.21|312.13|310.13|4
1725409400000|2024-09-04 00:23:20|312.14|310.14|312.21|310.21|312.21|310.21|312.14|310.14|6
1725409410000|2024-09-04 00:23:30|312.2|310.2|312.31|310.31|312.32|310.32|312.2|310.2|9
1725409420000|2024-09-04 00:23:40|312.32|310.32|312.33|310.33|312.35|310.35|312.32|310.32|4
1725409430000|2024-09-04 00:23:50|312.34|310.34|312.37|310.37|312.41|310.41|312.34|310.34|9
1725409440000|2024-09-04 00:24:00|312.36|310.36|312.44|310.44|312.46|310.46|312.33|310.33|22
1725409450000|2024-09-04 00:24:10|312.46|310.46|312.35|310.35|312.46|310.46|312.34|310.34|20
1725409460000|2024-09-04 00:24:20|312.37|310.37|312.43|310.43|312.43|310.43|312.34|310.34|16
1725409470000|2024-09-04 00:24:30|312.42|310.42|312.45|310.45|312.46|310.46|312.42|310.42|15
1725409480000|2024-09-04 00:24:40|312.44|310.44|312.39|310.39|312.44|310.44|312.35|310.35|14
1725409490000|2024-09-04 00:24:50|312.4|310.4|312.38|310.38|312.4|310.4|312.32|310.32|10
1725409500000|2024-09-04 00:25:00|312.39|310.39|312.28|310.28|312.42|310.42|312.27|310.27|8
1725409510000|2024-09-04 00:25:10|312.26|310.26|312.23|310.23|312.26|310.26|312.23|310.23|4
1725409520000|2024-09-04 00:25:20|312.21|310.21|312.13|310.13|312.21|310.21|312.13|310.13|6
1725409530000|2024-09-04 00:25:30|312.12|310.12|312.06|310.06|312.12|310.12|312.06|310.06|8
1725409540000|2024-09-04 00:25:40|312.07|310.07|312.04|310.04|312.12|310.12|312.04|310.04|12
1725409550000|2024-09-04 00:25:50|312.03|310.03|311.98|309.98|312.03|310.03|311.95|309.95|9
1725409560000|2024-09-04 00:26:00|311.97|309.97|312|310|312|310|311.97|309.97|7
1725409570000|2024-09-04 00:26:10|311.98|309.98|312|310|312|310|311.98|309.98|9
1725409580000|2024-09-04 00:26:20|311.99|309.99|311.94|309.94|311.99|309.99|311.93|309.93|5
1725409590000|2024-09-04 00:26:30|311.96|309.96|312|310|312|310|311.95|309.95|8
1725409600000|2024-09-04 00:26:40|312.01|310.01|311.97|309.97|312.02|310.02|311.97|309.97|7
1725409610000|2024-09-04 00:26:50|311.95|309.95|311.79|309.79|311.95|309.95|311.78|309.78|14
1725409620000|2024-09-04 00:27:00|311.78|309.78|311.72|309.72|311.79|309.79|311.69|309.69|12
1725409630000|2024-09-04 00:27:10|311.69|309.69|311.51|309.51|311.72|309.72|311.43|309.43|15
1725409640000|2024-09-04 00:27:20|311.52|309.52|311.34|309.34|311.52|309.52|311.34|309.34|8
1725409650000|2024-09-04 00:27:30|311.32|309.32|311.2|309.2|311.33|309.33|311.2|309.2|20
1725409660000|2024-09-04 00:27:40|311.17|309.17|311.19|309.19|311.21|309.21|311.15|309.15|7
1725409670000|2024-09-04 00:27:50|311.21|309.21|311.17|309.17|311.22|309.22|311.16|309.16|5
1725409680000|2024-09-04 00:28:00|311.13|309.13|311.03|309.03|311.13|309.13|311.01|309.01|11
1725409690000|2024-09-04 00:28:10|311.02|309.02|310.96|308.96|311.02|309.02|310.92|308.92|10
1725409700000|2024-09-04 00:28:20|311|309|310.96|308.96|311.01|309.01|310.96|308.96|11
1725409710000|2024-09-04 00:28:30|310.97|308.97|310.99|308.99|310.99|308.99|310.97|308.97|3
1725409720000|2024-09-04 00:28:40|311|309|311|309|311.03|309.03|310.99|308.99|10
1725409730000|2024-09-04 00:28:50|310.99|308.99|310.85|308.85|310.99|308.99|310.85|308.85|11
1725409740000|2024-09-04 00:29:00|310.86|308.86|310.8|308.8|310.86|308.86|310.8|308.8|10
1725409750000|2024-09-04 00:29:10|310.79|308.79|310.89|308.89|310.89|308.89|310.79|308.79|12
1725409760000|2024-09-04 00:29:20|310.9|308.9|310.99|308.99|311|309|310.9|308.9|7
1725409770000|2024-09-04 00:29:30|311|309|310.97|308.97|311.01|309.01|310.97|308.97|8
1725409780000|2024-09-04 00:29:40|310.98|308.98|311.02|309.02|311.02|309.02|310.97|308.97|14
1725409790000|2024-09-04 00:29:50|311.03|309.03|311.01|309.01|311.04|309.04|311.01|309.01|3
1725409800000|2024-09-04 00:30:00|311|309|310.97|308.97|311.01|309.01|310.94|308.94|14
1725409810000|2024-09-04 00:30:10|310.95|308.95|310.91|308.91|310.96|308.96|310.85|308.85|14
1725409820000|2024-09-04 00:30:20|310.87|308.87|310.87|308.87|310.91|308.91|310.85|308.85|12
1725409830000|2024-09-04 00:30:30|310.9|308.9|311.05|309.05|311.05|309.05|310.9|308.9|9
1725409840000|2024-09-04 00:30:40|311.04|309.04|311.12|309.12|311.12|309.12|311.02|309.02|10
1725409850000|2024-09-04 00:30:50|311.13|309.13|311.24|309.24|311.24|309.24|311.09|309.09|15
1725409860000|2024-09-04 00:31:00|311.25|309.25|311.29|309.29|311.34|309.34|311.16|309.16|18
1725409870000|2024-09-04 00:31:10|311.28|309.28|311.27|309.27|311.3|309.3|311.27|309.27|10
1725409880000|2024-09-04 00:31:20|311.28|309.28|311.48|309.48|311.48|309.48|311.28|309.28|15
1725409890000|2024-09-04 00:31:30|311.55|309.55|311.53|309.53|311.55|309.55|311.46|309.46|16
1725409900000|2024-09-04 00:31:40|311.54|309.54|311.58|309.58|311.6|309.6|311.52|309.52|9
1725409910000|2024-09-04 00:31:50|311.55|309.55|311.54|309.54|311.58|309.58|311.53|309.53|7
1725409920000|2024-09-04 00:32:00|311.56|309.56|311.56|309.56|311.58|309.58|311.51|309.51|15
1725409930000|2024-09-04 00:32:10|311.53|309.53|311.6|309.6|311.6|309.6|311.51|309.51|13
1725409940000|2024-09-04 00:32:20|311.61|309.61|311.66|309.66|311.66|309.66|311.59|309.59|11
1725409950000|2024-09-04 00:32:30|311.67|309.67|311.78|309.78|311.81|309.81|311.67|309.67|10
1725409960000|2024-09-04 00:32:40|311.77|309.77|311.69|309.69|311.77|309.77|311.69|309.69|11
1725409970000|2024-09-04 00:32:50|311.7|309.7|311.67|309.67|311.7|309.7|311.64|309.64|8
1725409980000|2024-09-04 00:33:00|311.74|309.74|311.84|309.84|311.86|309.86|311.71|309.71|13
1725409990000|2024-09-04 00:33:10|311.82|309.82|311.76|309.76|311.82|309.82|311.73|309.73|10
1725410000000|2024-09-04 00:33:20|311.78|309.78|311.76|309.76|311.78|309.78|311.71|309.71|12
1725410010000|2024-09-04 00:33:30|311.74|309.74|311.79|309.79|311.79|309.79|311.74|309.74|16
1725410020000|2024-09-04 00:33:40|311.78|309.78|311.69|309.69|311.78|309.78|311.69|309.69|11
1725410030000|2024-09-04 00:33:50|311.66|309.66|311.61|309.61|311.66|309.66|311.6|309.6|5
1725410040000|2024-09-04 00:34:00|311.59|309.59|311.38|309.38|311.59|309.59|311.37|309.37|16
1725410050000|2024-09-04 00:34:10|311.35|309.35|311.37|309.37|311.38|309.38|311.35|309.35|7
1725410060000|2024-09-04 00:34:20|311.36|309.36|311.41|309.41|311.41|309.41|311.33|309.33|11
1725410070000|2024-09-04 00:34:30|311.51|309.51|311.41|309.41|311.51|309.51|311.41|309.41|10
1725410080000|2024-09-04 00:34:40|311.42|309.42|311.43|309.43|311.43|309.43|311.41|309.41|11
1725410090000|2024-09-04 00:34:50|311.44|309.44|311.47|309.47|311.47|309.47|311.44|309.44|11
1725410100000|2024-09-04 00:35:00|311.48|309.48|311.33|309.33|311.49|309.49|311.31|309.31|18
1725410110000|2024-09-04 00:35:10|311.34|309.34|311.51|309.51|311.51|309.51|311.34|309.34|13
1725410120000|2024-09-04 00:35:20|311.55|309.55|311.54|309.54|311.57|309.57|311.46|309.46|22
1725410130000|2024-09-04 00:35:30|311.53|309.53|311.4|309.4|311.55|309.55|311.4|309.4|9
1725410140000|2024-09-04 00:35:40|311.38|309.38|311.37|309.37|311.4|309.4|311.3|309.3|13
1725410150000|2024-09-04 00:35:50|311.38|309.38|311.3|309.3|311.38|309.38|311.3|309.3|10
1725410160000|2024-09-04 00:36:00|311.29|309.29|311.18|309.18|311.35|309.35|311.18|309.18|10
1725410170000|2024-09-04 00:36:10|311.16|309.16|311.27|309.27|311.27|309.27|311.16|309.16|9
1725410180000|2024-09-04 00:36:20|311.26|309.26|311.28|309.28|311.28|309.28|311.26|309.26|3
1725410190000|2024-09-04 00:36:30|311.27|309.27|311.24|309.24|311.27|309.27|311.16|309.16|18
1725410200000|2024-09-04 00:36:40|311.25|309.25|311.17|309.17|311.25|309.25|311.17|309.17|4
1725410210000|2024-09-04 00:36:50|311.22|309.22|311.38|309.38|311.39|309.39|311.21|309.21|15
1725410220000|2024-09-04 00:37:00|311.36|309.36|311.33|309.33|311.38|309.38|311.33|309.33|9
1725410230000|2024-09-04 00:37:10|311.31|309.31|311.27|309.27|311.31|309.31|311.25|309.25|18
1725410240000|2024-09-04 00:37:20|311.26|309.26|311.13|309.13|311.34|309.34|311.13|309.13|18
1725410250000|2024-09-04 00:37:30|311.15|309.15|311.07|309.07|311.17|309.17|311.06|309.06|12
1725410260000|2024-09-04 00:37:40|311.06|309.06|311.02|309.02|311.09|309.09|311|309|17
1725410270000|2024-09-04 00:37:50|311.04|309.04|310.77|308.77|311.04|309.04|310.77|308.77|16
1725410280000|2024-09-04 00:38:00|310.78|308.78|310.61|308.61|310.78|308.78|310.61|308.61|8
1725410290000|2024-09-04 00:38:10|310.6|308.6|310.31|308.31|310.64|308.64|310.31|308.31|21
1725410300000|2024-09-04 00:38:20|310.29|308.29|310.28|308.28|310.34|308.34|310.23|308.23|14
1725410310000|2024-09-04 00:38:30|310.29|308.29|310.37|308.37|310.41|308.41|310.29|308.29|15
1725410320000|2024-09-04 00:38:40|310.38|308.38|310.43|308.43|310.47|308.47|310.37|308.37|14
1725410330000|2024-09-04 00:38:50|310.44|308.44|310.45|308.45|310.45|308.45|310.36|308.36|10
1725410340000|2024-09-04 00:39:00|310.44|308.44|310.35|308.35|310.44|308.44|310.25|308.25|17
1725410350000|2024-09-04 00:39:10|310.36|308.36|310.58|308.58|310.62|308.62|310.36|308.36|15
1725410360000|2024-09-04 00:39:20|310.59|308.59|310.67|308.67|310.69|308.69|310.59|308.59|20
1725410370000|2024-09-04 00:39:30|310.68|308.68|310.65|308.65|310.68|308.68|310.62|308.62|16
1725410380000|2024-09-04 00:39:40|310.64|308.64|310.67|308.67|310.68|308.68|310.64|308.64|16
1725410390000|2024-09-04 00:39:50|310.65|308.65|310.63|308.63|310.69|308.69|310.62|308.62|13
1725410400000|2024-09-04 00:40:00|310.64|308.64|310.67|308.67|310.67|308.67|310.59|308.59|25
1725410410000|2024-09-04 00:40:10|310.68|308.68|310.72|308.72|310.74|308.74|310.68|308.68|12
1725410420000|2024-09-04 00:40:20|310.71|308.71|310.63|308.63|310.71|308.71|310.57|308.57|8
1725410430000|2024-09-04 00:40:30|310.62|308.62|310.67|308.67|310.69|308.69|310.62|308.62|5
1725410440000|2024-09-04 00:40:40|310.66|308.66|310.62|308.62|310.67|308.67|310.62|308.62|9
1725410450000|2024-09-04 00:40:50|310.6|308.6|310.46|308.46|310.62|308.62|310.46|308.46|11
1725410460000|2024-09-04 00:41:00|310.41|308.41|310.4|308.4|310.46|308.46|310.4|308.4|8
1725410470000|2024-09-04 00:41:10|310.35|308.35|310.33|308.33|310.35|308.35|310.32|308.32|8
1725410480000|2024-09-04 00:41:20|310.32|308.32|310.4|308.4|310.43|308.43|310.32|308.32|12
1725410490000|2024-09-04 00:41:30|310.41|308.41|310.4|308.4|310.41|308.41|310.37|308.37|5
1725410500000|2024-09-04 00:41:40|310.41|308.41|310.44|308.44|310.44|308.44|310.41|308.41|2
1725410510000|2024-09-04 00:41:50|310.45|308.45|310.35|308.35|310.45|308.45|310.33|308.33|13
1725410520000|2024-09-04 00:42:00|310.34|308.34|310.23|308.23|310.37|308.37|310.23|308.23|13
1725410530000|2024-09-04 00:42:10|310.12|308.12|310.19|308.19|310.2|308.2|310.11|308.11|8
1725410540000|2024-09-04 00:42:20|310.18|308.18|310.09|308.09|310.19|308.19|310.08|308.08|11
1725410550000|2024-09-04 00:42:30|310.1|308.1|310.05|308.05|310.12|308.12|310.05|308.05|9
1725410560000|2024-09-04 00:42:40|310.06|308.06|310.04|308.04|310.07|308.07|310.04|308.04|16
1725410570000|2024-09-04 00:42:50|310.05|308.05|310.15|308.15|310.15|308.15|310.05|308.05|8
1725410580000|2024-09-04 00:43:00|310.16|308.16|310.03|308.03|310.21|308.21|310.03|308.03|15
1725410590000|2024-09-04 00:43:10|310.02|308.02|310.05|308.05|310.07|308.07|309.97|307.97|22
1725410600000|2024-09-04 00:43:20|310.01|308.01|310.03|308.03|310.03|308.03|309.95|307.95|19
1725410610000|2024-09-04 00:43:30|310.02|308.02|310.04|308.04|310.04|308.04|309.99|307.99|8
1725410620000|2024-09-04 00:43:40|310.05|308.05|310.13|308.13|310.14|308.14|310|308|14
1725410630000|2024-09-04 00:43:50|310.16|308.16|310.28|308.28|310.32|308.32|310.16|308.16|10
1725410640000|2024-09-04 00:44:00|310.26|308.26|310.25|308.25|310.26|308.26|310.17|308.17|18
1725410650000|2024-09-04 00:44:10|310.26|308.26|310.27|308.27|310.3|308.3|310.23|308.23|18
1725410660000|2024-09-04 00:44:20|310.22|308.22|310.44|308.44|310.44|308.44|310.22|308.22|22
1725410670000|2024-09-04 00:44:30|310.48|308.48|310.55|308.55|310.57|308.57|310.47|308.47|22
1725410680000|2024-09-04 00:44:40|310.56|308.56|310.53|308.53|310.59|308.59|310.47|308.47|19
1725410690000|2024-09-04 00:44:50|310.54|308.54|310.57|308.57|310.57|308.57|310.51|308.51|15
1725410700000|2024-09-04 00:45:00|310.56|308.56|310.31|308.31|310.56|308.56|310.29|308.29|25
1725410710000|2024-09-04 00:45:10|310.33|308.33|310.43|308.43|310.43|308.43|310.3|308.3|19
1725410720000|2024-09-04 00:45:20|310.42|308.42|310.56|308.56|310.57|308.57|310.37|308.37|19
1725410730000|2024-09-04 00:45:30|310.57|308.57|310.71|308.71|310.71|308.71|310.56|308.56|20
1725410740000|2024-09-04 00:45:40|310.73|308.73|310.94|308.94|310.94|308.94|310.68|308.68|21
1725410750000|2024-09-04 00:45:50|310.92|308.92|310.89|308.89|310.97|308.97|310.88|308.88|23
1725410760000|2024-09-04 00:46:00|310.88|308.88|310.98|308.98|311.01|309.01|310.88|308.88|22
1725410770000|2024-09-04 00:46:10|310.99|308.99|311.06|309.06|311.12|309.12|310.98|308.98|25
1725410780000|2024-09-04 00:46:20|311.05|309.05|310.97|308.97|311.06|309.06|310.92|308.92|20
1725410790000|2024-09-04 00:46:30|310.98|308.98|311.02|309.02|311.1|309.1|310.98|308.98|19
1725410800000|2024-09-04 00:46:40|311.03|309.03|311.05|309.05|311.06|309.06|310.96|308.96|15
1725410810000|2024-09-04 00:46:50|311.07|309.07|311.06|309.06|311.16|309.16|311.06|309.06|20
1725410820000|2024-09-04 00:47:00|311.07|309.07|311.13|309.13|311.17|309.17|311.07|309.07|20
1725410830000|2024-09-04 00:47:10|311.12|309.12|311.05|309.05|311.13|309.13|311.05|309.05|18
1725410840000|2024-09-04 00:47:20|311.07|309.07|310.98|308.98|311.07|309.07|310.96|308.96|12
1725410850000|2024-09-04 00:47:30|310.97|308.97|310.94|308.94|310.97|308.97|310.93|308.93|5
1725410860000|2024-09-04 00:47:40|310.95|308.95|311.11|309.11|311.11|309.11|310.95|308.95|19
1725410870000|2024-09-04 00:47:50|311.12|309.12|311.07|309.07|311.16|309.16|311.04|309.04|22
1725410880000|2024-09-04 00:48:00|311.06|309.06|311.04|309.04|311.06|309.06|310.99|308.99|18
1725410890000|2024-09-04 00:48:10|311.02|309.02|310.98|308.98|311.04|309.04|310.93|308.93|18
1725410900000|2024-09-04 00:48:20|310.96|308.96|311.19|309.19|311.19|309.19|310.96|308.96|18
1725410910000|2024-09-04 00:48:30|311.23|309.23|311.41|309.41|311.46|309.46|311.23|309.23|21
1725410920000|2024-09-04 00:48:40|311.4|309.4|311.24|309.24|311.4|309.4|311.24|309.24|11
1725410930000|2024-09-04 00:48:50|311.25|309.25|311.31|309.31|311.32|309.32|311.25|309.25|14
1725410940000|2024-09-04 00:49:00|311.33|309.33|311.29|309.29|311.33|309.33|311.29|309.29|3
1725410950000|2024-09-04 00:49:10|311.3|309.3|311.39|309.39|311.42|309.42|311.3|309.3|14
1725410960000|2024-09-04 00:49:20|311.35|309.35|311.29|309.29|311.35|309.35|311.29|309.29|5
1725410970000|2024-09-04 00:49:30|311.31|309.31|311.34|309.34|311.35|309.35|311.31|309.31|4
1725410980000|2024-09-04 00:49:40|311.33|309.33|311.33|309.33|311.33|309.33|311.28|309.28|8
1725410990000|2024-09-04 00:49:50|311.32|309.32|311.34|309.34|311.35|309.35|311.32|309.32|5
1725411000000|2024-09-04 00:50:00|311.35|309.35|311.41|309.41|311.41|309.41|311.34|309.34|13
1725411010000|2024-09-04 00:50:10|311.4|309.4|311.46|309.46|311.52|309.52|311.4|309.4|15
1725411020000|2024-09-04 00:50:20|311.47|309.47|311.54|309.54|311.54|309.54|311.46|309.46|19
1725411030000|2024-09-04 00:50:30|311.56|309.56|311.27|309.27|311.56|309.56|311.27|309.27|13
1725411040000|2024-09-04 00:50:40|311.21|309.21|311.32|309.32|311.32|309.32|311.15|309.15|14
1725411050000|2024-09-04 00:50:50|311.31|309.31|311.24|309.24|311.31|309.31|311.23|309.23|8
1725411060000|2024-09-04 00:51:00|311.23|309.23|311.31|309.31|311.35|309.35|311.19|309.19|13
1725411070000|2024-09-04 00:51:10|311.28|309.28|311.36|309.36|311.37|309.37|311.27|309.27|13
1725411080000|2024-09-04 00:51:20|311.35|309.35|311.31|309.31|311.38|309.38|311.27|309.27|18
1725411090000|2024-09-04 00:51:30|311.35|309.35|311.34|309.34|311.37|309.37|311.34|309.34|7
1725411100000|2024-09-04 00:51:40|311.31|309.31|311.24|309.24|311.31|309.31|311.23|309.23|11
1725411110000|2024-09-04 00:51:50|311.25|309.25|311.2|309.2|311.25|309.25|311.19|309.19|8
1725411120000|2024-09-04 00:52:00|311.21|309.21|311.11|309.11|311.25|309.25|311.11|309.11|9
1725411130000|2024-09-04 00:52:10|311.09|309.09|310.96|308.96|311.09|309.09|310.96|308.96|14
1725411140000|2024-09-04 00:52:20|310.94|308.94|310.88|308.88|310.94|308.94|310.85|308.85|17
1725411150000|2024-09-04 00:52:30|310.89|308.89|310.88|308.88|310.89|308.89|310.87|308.87|12
1725411160000|2024-09-04 00:52:40|310.89|308.89|310.87|308.87|310.89|308.89|310.87|308.87|5
1725411170000|2024-09-04 00:52:50|310.84|308.84|310.83|308.83|310.87|308.87|310.81|308.81|9
1725411180000|2024-09-04 00:53:00|310.85|308.85|310.48|308.48|310.85|308.85|310.4|308.4|19
1725411190000|2024-09-04 00:53:10|310.5|308.5|310.4|308.4|310.56|308.56|310.37|308.37|13
1725411200000|2024-09-04 00:53:20|310.41|308.41|310.55|308.55|310.55|308.55|310.41|308.41|18
1725411210000|2024-09-04 00:53:30|310.52|308.52|310.5|308.5|310.52|308.52|310.41|308.41|22
1725411220000|2024-09-04 00:53:40|310.48|308.48|310.52|308.52|310.55|308.55|310.48|308.48|21
1725411230000|2024-09-04 00:53:50|310.54|308.54|310.53|308.53|310.54|308.54|310.49|308.49|12
1725411240000|2024-09-04 00:54:00|310.54|308.54|310.54|308.54|310.57|308.57|310.47|308.47|13
1725411250000|2024-09-04 00:54:10|310.55|308.55|310.54|308.54|310.59|308.59|310.52|308.52|15
1725411260000|2024-09-04 00:54:20|310.56|308.56|310.37|308.37|310.56|308.56|310.36|308.36|20
1725411270000|2024-09-04 00:54:30|310.38|308.38|310.39|308.39|310.44|308.44|310.38|308.38|9
1725411280000|2024-09-04 00:54:40|310.38|308.38|310.29|308.29|310.41|308.41|310.28|308.28|18
1725411290000|2024-09-04 00:54:50|310.3|308.3|310.24|308.24|310.31|308.31|310.21|308.21|7
1725411300000|2024-09-04 00:55:00|310.21|308.21|309.98|307.98|310.22|308.22|309.91|307.91|23
1725411310000|2024-09-04 00:55:10|309.97|307.97|309.85|307.85|309.97|307.97|309.84|307.84|20
1725411320000|2024-09-04 00:55:20|309.83|307.83|309.37|307.37|309.83|307.83|309.37|307.37|26
1725411330000|2024-09-04 00:55:30|309.35|307.35|309.31|307.31|309.49|307.49|309.31|307.31|24
1725411340000|2024-09-04 00:55:40|309.26|307.26|308.52|306.52|309.27|307.27|308.52|306.52|24
1725411350000|2024-09-04 00:55:50|308.58|306.58|308.63|306.63|308.63|306.63|308.52|306.52|22
1725411360000|2024-09-04 00:56:00|308.59|306.59|308.52|306.52|308.59|306.59|308.52|306.52|8
1725411370000|2024-09-04 00:56:10|308.55|306.55|309.07|307.07|309.11|307.11|308.55|306.55|23
1725411380000|2024-09-04 00:56:20|309.09|307.09|309.14|307.14|309.23|307.23|309.08|307.08|26
1725411390000|2024-09-04 00:56:30|309.15|307.15|309.11|307.11|309.31|307.31|308.97|306.97|28
1725411400000|2024-09-04 00:56:40|309.12|307.12|309.17|307.17|309.33|307.33|309.08|307.08|28
1725411410000|2024-09-04 00:56:50|309.13|307.13|308.98|306.98|309.16|307.16|308.92|306.92|21
1725411420000|2024-09-04 00:57:00|309|307|309|307|309|307|308.61|306.61|32
1725411430000|2024-09-04 00:57:10|308.99|306.99|308.91|306.91|309.19|307.19|308.9|306.9|24
1725411440000|2024-09-04 00:57:20|308.9|306.9|309.09|307.09|309.09|307.09|308.72|306.72|28
1725411450000|2024-09-04 00:57:30|309.1|307.1|309|307|309.1|307.1|308.95|306.95|35
1725411460000|2024-09-04 00:57:40|309.04|307.04|308.88|306.88|309.09|307.09|308.82|306.82|28
1725411470000|2024-09-04 00:57:50|308.87|306.87|308.7|306.7|308.92|306.92|308.66|306.66|35
1725411480000|2024-09-04 00:58:00|308.69|306.69|308.68|306.68|308.73|306.73|308.54|306.54|24
1725411490000|2024-09-04 00:58:10|308.69|306.69|309.07|307.07|309.12|307.12|308.69|306.69|25
1725411500000|2024-09-04 00:58:20|309.05|307.05|308.75|306.75|309.05|307.05|308.64|306.64|24
1725411510000|2024-09-04 00:58:30|308.74|306.74|308.81|306.81|308.84|306.84|308.65|306.65|28
1725411520000|2024-09-04 00:58:40|308.79|306.79|308.87|306.87|308.94|306.94|308.79|306.79|21
1725411530000|2024-09-04 00:58:50|308.84|306.84|308.78|306.78|308.9|306.9|308.74|306.74|28
1725411540000|2024-09-04 00:59:00|308.79|306.79|308.69|306.69|308.87|306.87|308.56|306.56|22
1725411550000|2024-09-04 00:59:10|308.67|306.67|308.72|306.72|308.72|306.72|308.59|306.59|26
1725411560000|2024-09-04 00:59:20|308.75|306.75|308.09|306.09|308.78|306.78|308.09|306.09|26
1725411570000|2024-09-04 00:59:30|308.1|306.1|308.01|306.01|308.1|306.1|308.01|306.01|12
1725411580000|2024-09-04 00:59:40|308.02|306.02|307.53|305.53|308.07|306.07|307.17|305.17|23
1725411590000|2024-09-04 00:59:50|307.52|305.52|307.48|305.48|307.54|305.54|307.34|305.34|32
1725411600000|2024-09-04 01:00:00|307.49|305.49|306.67|304.67|307.59|305.59|306.67|304.67|35
1725411610000|2024-09-04 01:00:10|306.68|304.68|306.44|304.44|306.79|304.79|306.02|304.02|36
1725411620000|2024-09-04 01:00:20|306.45|304.45|306.15|304.15|306.48|304.48|306.04|304.04|29
1725411630000|2024-09-04 01:00:30|306.14|304.14|305.81|303.81|306.4|304.4|305.81|303.81|35
1725411640000|2024-09-04 01:00:40|305.76|303.76|305.54|303.54|305.76|303.76|305.23|303.23|36
1725411650000|2024-09-04 01:00:50|305.51|303.51|305.17|303.17|305.55|303.55|305.17|303.17|34
1725411660000|2024-09-04 01:01:00|305.12|303.12|305.52|303.52|305.58|303.58|305.08|303.08|32
1725411670000|2024-09-04 01:01:10|305.5|303.5|304.69|302.69|305.5|303.5|304.53|302.53|33
1725411680000|2024-09-04 01:01:20|304.65|302.65|304.46|302.46|304.75|302.75|303.86|301.86|39
1725411690000|2024-09-04 01:01:30|304.29|302.29|304|302|304.48|302.48|303.99|301.99|32
1725411700000|2024-09-04 01:01:40|303.97|301.97|303.01|301.01|303.97|301.97|303.01|301.01|38
1725411710000|2024-09-04 01:01:50|303.11|301.11|302.55|300.55|303.31|301.31|302.48|300.48|30
1725411720000|2024-09-04 01:02:00|302.69|300.69|303.03|301.03|303.38|301.38|302.67|300.67|39
1725411730000|2024-09-04 01:02:10|303.02|301.02|302.28|300.28|303.3|301.3|302.28|300.28|34
1725411740000|2024-09-04 01:02:20|302.37|300.37|301.88|299.88|302.57|300.57|301.84|299.84|32
1725411750000|2024-09-04 01:02:30|301.83|299.83|302.29|300.29|302.29|300.29|301.42|299.42|39
1725411760000|2024-09-04 01:02:40|302.3|300.3|301.02|299.02|302.3|300.3|301.01|299.01|35
1725411770000|2024-09-04 01:02:50|301.12|299.12|301.29|299.29|301.65|299.65|301.05|299.05|31
1725411780000|2024-09-04 01:03:00|301.26|299.26|301.09|299.09|301.7|299.7|301.09|299.09|35
1725411790000|2024-09-04 01:03:10|301.07|299.07|300.75|298.75|301.07|299.07|300.01|298.01|25
1725411800000|2024-09-04 01:03:20|300.74|298.74|300.68|298.68|300.93|298.93|300.47|298.47|26
1725411810000|2024-09-04 01:03:30|300.62|298.62|299.61|297.61|300.67|298.67|299.61|297.61|24
1725411820000|2024-09-04 01:03:40|299.51|297.51|299.55|297.55|299.84|297.84|298.56|296.56|29
1725411830000|2024-09-04 01:03:50|299.56|297.56|299.81|297.81|299.92|297.92|299.56|297.56|31
1725411840000|2024-09-04 01:04:00|299.83|297.83|300.29|298.29|300.35|298.35|299.61|297.61|31
1725411850000|2024-09-04 01:04:10|300.3|298.3|298.48|296.48|300.3|298.3|298.47|296.47|36
1725411860000|2024-09-04 01:04:20|298.55|296.55|298.32|296.32|299.01|297.01|298.26|296.26|33
1725411870000|2024-09-04 01:04:30|298.38|296.38|298.84|296.84|298.84|296.84|298.02|296.02|30
1725411880000|2024-09-04 01:04:40|298.71|296.71|298.67|296.67|298.81|296.81|298.03|296.03|36
1725411890000|2024-09-04 01:04:50|298.59|296.59|297.69|295.69|298.59|296.59|297.43|295.43|34
1725411900000|2024-09-04 01:05:00|297.7|295.7|298.2|296.2|298.46|296.46|297.02|295.02|29
1725411910000|2024-09-04 01:05:10|298.21|296.21|298.51|296.51|298.69|296.69|298.1|296.1|32
1725411920000|2024-09-04 01:05:20|298.55|296.55|298.82|296.82|298.82|296.82|298.33|296.33|29
1725411930000|2024-09-04 01:05:30|298.83|296.83|299.76|297.76|300.14|298.14|298.83|296.83|28
1725411940000|2024-09-04 01:05:40|299.79|297.79|300.4|298.4|300.45|298.45|299.79|297.79|30
1725411950000|2024-09-04 01:05:50|300.45|298.45|301.11|299.11|301.11|299.11|300.45|298.45|33
1725411960000|2024-09-04 01:06:00|301.1|299.1|301.45|299.45|301.46|299.46|300.92|298.92|30
1725411970000|2024-09-04 01:06:10|301.47|299.47|301.62|299.62|301.62|299.62|301.41|299.41|29
1725411980000|2024-09-04 01:06:20|301.59|299.59|301.75|299.75|301.96|299.96|301.59|299.59|25
1725411990000|2024-09-04 01:06:30|301.85|299.85|301.16|299.16|301.95|299.95|301.16|299.16|30
1725412000000|2024-09-04 01:06:40|301.19|299.19|300.99|298.99|301.3|299.3|300.99|298.99|24
1725412010000|2024-09-04 01:06:50|301|299|300.66|298.66|301.11|299.11|300.55|298.55|33
1725412020000|2024-09-04 01:07:00|300.65|298.65|299.91|297.91|300.77|298.77|299.77|297.77|35
1725412030000|2024-09-04 01:07:10|299.93|297.93|300.28|298.28|300.45|298.45|299.93|297.93|32
1725412040000|2024-09-04 01:07:20|300.27|298.27|300.14|298.14|300.27|298.27|299.72|297.72|33
1725412050000|2024-09-04 01:07:30|300.16|298.16|300.13|298.13|300.16|298.16|299.58|297.58|27
1725412060000|2024-09-04 01:07:40|300.14|298.14|300.63|298.63|300.81|298.81|300.14|298.14|32
1725412070000|2024-09-04 01:07:50|300.62|298.62|301.11|299.11|301.2|299.2|300.48|298.48|34
1725412080000|2024-09-04 01:08:00|301.07|299.07|300.76|298.76|301.17|299.17|300.73|298.73|26
1725412090000|2024-09-04 01:08:10|300.75|298.75|300.44|298.44|300.81|298.81|300.4|298.4|33
1725412100000|2024-09-04 01:08:20|300.45|298.45|300.59|298.59|300.66|298.66|300.41|298.41|29
1725412110000|2024-09-04 01:08:30|300.68|298.68|300.96|298.96|301.09|299.09|300.55|298.55|30
1725412120000|2024-09-04 01:08:40|300.93|298.93|300.72|298.72|300.99|298.99|300.69|298.69|25
1725412130000|2024-09-04 01:08:50|300.85|298.85|300.77|298.77|300.85|298.85|300.57|298.57|28
1725412140000|2024-09-04 01:09:00|300.78|298.78|300.64|298.64|300.82|298.82|300.39|298.39|28
1725412150000|2024-09-04 01:09:10|300.65|298.65|300.41|298.41|300.66|298.66|300.3|298.3|32
1725412160000|2024-09-04 01:09:20|300.44|298.44|301.13|299.13|301.13|299.13|300.44|298.44|26
1725412170000|2024-09-04 01:09:30|301.15|299.15|300.64|298.64|301.15|299.15|300.33|298.33|28
1725412180000|2024-09-04 01:09:40|300.49|298.49|300.03|298.03|300.49|298.49|300.03|298.03|19
1725412190000|2024-09-04 01:09:50|300.1|298.1|300.38|298.38|300.4|298.4|300.05|298.05|32
1725412200000|2024-09-04 01:10:00|300.39|298.39|299.98|297.98|300.39|298.39|299.88|297.88|27
1725412210000|2024-09-04 01:10:10|300.1|298.1|300.93|298.93|300.93|298.93|299.93|297.93|35
1725412220000|2024-09-04 01:10:20|301.02|299.02|301.42|299.42|301.42|299.42|300.95|298.95|28
1725412230000|2024-09-04 01:10:30|301.48|299.48|301.75|299.75|301.82|299.82|301.48|299.48|27
1725412240000|2024-09-04 01:10:40|301.72|299.72|301.76|299.76|301.82|299.82|301.66|299.66|24
1725412250000|2024-09-04 01:10:50|301.75|299.75|301.66|299.66|301.77|299.77|301.63|299.63|30
1725412260000|2024-09-04 01:11:00|301.65|299.65|301.66|299.66|301.84|299.84|301.42|299.42|30
1725412270000|2024-09-04 01:11:10|301.65|299.65|301.3|299.3|301.65|299.65|301.21|299.21|25
1725412280000|2024-09-04 01:11:20|301.25|299.25|301.46|299.46|301.62|299.62|301.19|299.19|30
1725412290000|2024-09-04 01:11:30|301.41|299.41|301.2|299.2|301.41|299.41|301.17|299.17|24
1725412300000|2024-09-04 01:11:40|301.19|299.19|300.88|298.88|301.19|299.19|300.87|298.87|25
1725412310000|2024-09-04 01:11:50|300.85|298.85|300.67|298.67|300.93|298.93|300.67|298.67|22
1725412320000|2024-09-04 01:12:00|300.65|298.65|300.82|298.82|300.95|298.95|300.65|298.65|32
1725412330000|2024-09-04 01:12:10|300.83|298.83|301.24|299.24|301.31|299.31|300.83|298.83|31
1725412340000|2024-09-04 01:12:20|301.23|299.23|301.58|299.58|301.68|299.68|301.2|299.2|30
1725412350000|2024-09-04 01:12:30|301.64|299.64|302.02|300.02|302.03|300.03|301.64|299.64|20
1725412360000|2024-09-04 01:12:40|301.97|299.97|302.06|300.06|302.13|300.13|301.95|299.95|22
1725412370000|2024-09-04 01:12:50|302.07|300.07|302.32|300.32|302.33|300.33|302.07|300.07|16
1725412380000|2024-09-04 01:13:00|302.28|300.28|302.46|300.46|302.54|300.54|302.23|300.23|15
1725412390000|2024-09-04 01:13:10|302.43|300.43|302.88|300.88|302.91|300.91|302.39|300.39|19
1725412400000|2024-09-04 01:13:20|302.9|300.9|303.06|301.06|303.06|301.06|302.84|300.84|24
1725412410000|2024-09-04 01:13:30|303.08|301.08|303.06|301.06|303.2|301.2|303.05|301.05|27
1725412420000|2024-09-04 01:13:40|303.08|301.08|303.25|301.25|303.42|301.42|303.08|301.08|25
1725412430000|2024-09-04 01:13:50|303.26|301.26|302.92|300.92|303.26|301.26|302.92|300.92|26
1725412440000|2024-09-04 01:14:00|302.76|300.76|302.75|300.75|302.81|300.81|302.61|300.61|29
1725412450000|2024-09-04 01:14:10|302.76|300.76|302.96|300.96|302.96|300.96|302.76|300.76|22
1725412460000|2024-09-04 01:14:20|302.97|300.97|302.94|300.94|303.01|301.01|302.9|300.9|20
1725412470000|2024-09-04 01:14:30|302.95|300.95|302.84|300.84|302.96|300.96|302.84|300.84|9
1725412480000|2024-09-04 01:14:40|302.85|300.85|303.08|301.08|303.12|301.12|302.85|300.85|26
1725412490000|2024-09-04 01:14:50|303.07|301.07|302.94|300.94|303.07|301.07|302.94|300.94|16
1725412500000|2024-09-04 01:15:00|302.91|300.91|302.55|300.55|302.91|300.91|302.55|300.55|18
1725412510000|2024-09-04 01:15:10|302.58|300.58|302.37|300.37|302.63|300.63|302.37|300.37|16
1725412520000|2024-09-04 01:15:20|302.33|300.33|301.82|299.82|302.33|300.33|301.8|299.8|20
1725412530000|2024-09-04 01:15:30|301.91|299.91|301.97|299.97|301.97|299.97|301.81|299.81|20
1725412540000|2024-09-04 01:15:40|301.99|299.99|302.15|300.15|302.18|300.18|301.94|299.94|24
1725412550000|2024-09-04 01:15:50|302.13|300.13|301.97|299.97|302.16|300.16|301.97|299.97|18
1725412560000|2024-09-04 01:16:00|301.94|299.94|301.86|299.86|302.03|300.03|301.8|299.8|22
1725412570000|2024-09-04 01:16:10|301.85|299.85|301.87|299.87|301.92|299.92|301.78|299.78|26
1725412580000|2024-09-04 01:16:20|301.86|299.86|301.88|299.88|301.88|299.88|301.5|299.5|25
1725412590000|2024-09-04 01:16:30|301.89|299.89|302.33|300.33|302.33|300.33|301.86|299.86|28
1725412600000|2024-09-04 01:16:40|302.38|300.38|302.62|300.62|302.62|300.62|302.37|300.37|21
1725412610000|2024-09-04 01:16:50|302.67|300.67|302.81|300.81|302.81|300.81|302.57|300.57|22
1725412620000|2024-09-04 01:17:00|302.82|300.82|303.14|301.14|303.34|301.34|302.82|300.82|22
1725412630000|2024-09-04 01:17:10|303.11|301.11|303.2|301.2|303.32|301.32|302.96|300.96|25
1725412640000|2024-09-04 01:17:20|303.26|301.26|303.22|301.22|303.37|301.37|303.22|301.22|22
1725412650000|2024-09-04 01:17:30|303.21|301.21|303.27|301.27|303.35|301.35|303.19|301.19|25
1725412660000|2024-09-04 01:17:40|303.26|301.26|302.93|300.93|303.29|301.29|302.9|300.9|13
1725412670000|2024-09-04 01:17:50|302.95|300.95|303.13|301.13|303.14|301.14|302.95|300.95|16
1725412680000|2024-09-04 01:18:00|303.14|301.14|303.33|301.33|303.35|301.35|302.99|300.99|23
1725412690000|2024-09-04 01:18:10|303.3|301.3|303.26|301.26|303.32|301.32|303.23|301.23|18
1725412700000|2024-09-04 01:18:20|303.25|301.25|303.41|301.41|303.42|301.42|303.24|301.24|16
1725412710000|2024-09-04 01:18:30|303.47|301.47|302.82|300.82|303.47|301.47|302.82|300.82|25
1725412720000|2024-09-04 01:18:40|302.79|300.79|302.91|300.91|302.91|300.91|302.78|300.78|16
1725412730000|2024-09-04 01:18:50|302.96|300.96|303|301|303.15|301.15|302.96|300.96|26
1725412740000|2024-09-04 01:19:00|302.99|300.99|303.14|301.14|303.14|301.14|302.9|300.9|22
1725412750000|2024-09-04 01:19:10|303.11|301.11|302.99|300.99|303.22|301.22|302.99|300.99|29
1725412760000|2024-09-04 01:19:20|303.01|301.01|303.18|301.18|303.47|301.47|302.96|300.96|32
1725412770000|2024-09-04 01:19:30|303.19|301.19|303.19|301.19|303.39|301.39|303.19|301.19|28
1725412780000|2024-09-04 01:19:40|303.18|301.18|303.14|301.14|303.21|301.21|302.93|300.93|31
1725412790000|2024-09-04 01:19:50|303.13|301.13|303.05|301.05|303.14|301.14|303.03|301.03|19
1725412800000|2024-09-04 01:20:00|303.04|301.04|303.35|301.35|303.36|301.36|303.03|301.03|35
1725412810000|2024-09-04 01:20:10|303.36|301.36|303.41|301.41|303.57|301.57|303.34|301.34|22
1725412820000|2024-09-04 01:20:20|303.4|301.4|303.46|301.46|303.59|301.59|303.38|301.38|26
1725412830000|2024-09-04 01:20:30|303.47|301.47|303.25|301.25|303.49|301.49|303.2|301.2|18
1725412840000|2024-09-04 01:20:40|303.24|301.24|303.29|301.29|303.29|301.29|303.07|301.07|27
1725412850000|2024-09-04 01:20:50|303.31|301.31|303.51|301.51|303.52|301.52|303.31|301.31|29
1725412860000|2024-09-04 01:21:00|303.55|301.55|303.66|301.66|303.67|301.67|303.45|301.45|30
1725412870000|2024-09-04 01:21:10|303.64|301.64|303.88|301.88|303.88|301.88|303.63|301.63|29
1725412880000|2024-09-04 01:21:20|303.9|301.9|303.97|301.97|304.08|302.08|303.9|301.9|13
1725412890000|2024-09-04 01:21:30|303.96|301.96|303.85|301.85|304.07|302.07|303.65|301.65|25
1725412900000|2024-09-04 01:21:40|303.88|301.88|303.84|301.84|303.92|301.92|303.57|301.57|30
1725412910000|2024-09-04 01:21:50|303.85|301.85|304.03|302.03|304.05|302.05|303.84|301.84|24
1725412920000|2024-09-04 01:22:00|304.02|302.02|304.49|302.49|304.49|302.49|304|302|26
1725412930000|2024-09-04 01:22:10|304.53|302.53|304.53|302.53|304.58|302.58|304.4|302.4|27
1725412940000|2024-09-04 01:22:20|304.54|302.54|304.23|302.23|304.56|302.56|304.23|302.23|26
1725412950000|2024-09-04 01:22:30|304.21|302.21|304.02|302.02|304.25|302.25|303.9|301.9|25
1725412960000|2024-09-04 01:22:40|304.05|302.05|304.31|302.31|304.34|302.34|304.05|302.05|25
1725412970000|2024-09-04 01:22:50|304.34|302.34|304.3|302.3|304.37|302.37|304.28|302.28|17
1725412980000|2024-09-04 01:23:00|304.27|302.27|304.32|302.32|304.36|302.36|304.26|302.26|17
1725412990000|2024-09-04 01:23:10|304.31|302.31|304.46|302.46|304.46|302.46|304.26|302.26|13
1725413000000|2024-09-04 01:23:20|304.57|302.57|304.51|302.51|304.59|302.59|304.5|302.5|21
1725413010000|2024-09-04 01:23:30|304.52|302.52|304.76|302.76|304.82|302.82|304.52|302.52|22
1725413020000|2024-09-04 01:23:40|304.75|302.75|304.72|302.72|304.83|302.83|304.72|302.72|19
1725413030000|2024-09-04 01:23:50|304.63|302.63|304.56|302.56|304.66|302.66|304.44|302.44|27
1725413040000|2024-09-04 01:24:00|304.53|302.53|304.47|302.47|304.59|302.59|304.33|302.33|21
1725413050000|2024-09-04 01:24:10|304.5|302.5|304.61|302.61|304.66|302.66|304.49|302.49|25
1725413060000|2024-09-04 01:24:20|304.63|302.63|304.73|302.73|304.81|302.81|304.63|302.63|24
1725413070000|2024-09-04 01:24:30|304.74|302.74|304.63|302.63|304.75|302.75|304.48|302.48|19
1725413080000|2024-09-04 01:24:40|304.6|302.6|304.99|302.99|304.99|302.99|304.59|302.59|20
1725413090000|2024-09-04 01:24:50|305.01|303.01|304.99|302.99|305.04|303.04|304.99|302.99|15
1725413100000|2024-09-04 01:25:00|304.98|302.98|304.95|302.95|305.04|303.04|304.94|302.94|13
1725413110000|2024-09-04 01:25:10|304.94|302.94|305|303|305.02|303.02|304.88|302.88|23
1725413120000|2024-09-04 01:25:20|305.01|303.01|305.1|303.1|305.17|303.17|305.01|303.01|18
1725413130000|2024-09-04 01:25:30|305.11|303.11|305.41|303.41|305.41|303.41|305.07|303.07|24
1725413140000|2024-09-04 01:25:40|305.42|303.42|305.41|303.41|305.42|303.42|305.41|303.41|2
1725413150000|2024-09-04 01:25:50|305.39|303.39|304.86|302.86|305.43|303.43|304.86|302.86|26
1725413160000|2024-09-04 01:26:00|304.84|302.84|305.12|303.12|305.12|303.12|304.83|302.83|27
1725413170000|2024-09-04 01:26:10|305.13|303.13|305.45|303.45|305.46|303.46|305.12|303.12|29
1725413180000|2024-09-04 01:26:20|305.44|303.44|305.55|303.55|305.6|303.6|305.44|303.44|13
1725413190000|2024-09-04 01:26:30|305.67|303.67|305.56|303.56|305.67|303.67|305.52|303.52|16
1725413200000|2024-09-04 01:26:40|305.64|303.64|305.56|303.56|305.73|303.73|305.54|303.54|28
1725413210000|2024-09-04 01:26:50|305.63|303.63|305.66|303.66|305.68|303.68|305.63|303.63|7
1725413220000|2024-09-04 01:27:00|305.67|303.67|305.61|303.61|305.76|303.76|305.61|303.61|15
1725413230000|2024-09-04 01:27:10|305.62|303.62|305.68|303.68|305.7|303.7|305.62|303.62|11
1725413240000|2024-09-04 01:27:20|305.69|303.69|305.67|303.67|305.78|303.78|305.66|303.66|21
1725413250000|2024-09-04 01:27:30|305.7|303.7|305.26|303.26|305.7|303.7|305.19|303.19|20
1725413260000|2024-09-04 01:27:40|305.23|303.23|305.1|303.1|305.26|303.26|305.09|303.09|13
1725413270000|2024-09-04 01:27:50|305.09|303.09|305.06|303.06|305.15|303.15|305.06|303.06|17
1725413280000|2024-09-04 01:28:00|305.1|303.1|305.28|303.28|305.33|303.33|305.06|303.06|15
1725413290000|2024-09-04 01:28:10|305.25|303.25|305.1|303.1|305.25|303.25|305.05|303.05|18
1725413300000|2024-09-04 01:28:20|305.05|303.05|305.08|303.08|305.1|303.1|305.04|303.04|16
1725413310000|2024-09-04 01:28:30|305.09|303.09|305.13|303.13|305.13|303.13|305.02|303.02|14
1725413320000|2024-09-04 01:28:40|305.12|303.12|305.1|303.1|305.13|303.13|305.07|303.07|20
1725413330000|2024-09-04 01:28:50|305.09|303.09|305.03|303.03|305.09|303.09|305.02|303.02|7
1725413340000|2024-09-04 01:29:00|305.04|303.04|305.46|303.46|305.46|303.46|305.04|303.04|17
1725413350000|2024-09-04 01:29:10|305.47|303.47|305.33|303.33|305.48|303.48|305.32|303.32|16
1725413360000|2024-09-04 01:29:20|305.38|303.38|305.36|303.36|305.38|303.38|305.32|303.32|18
1725413370000|2024-09-04 01:29:30|305.35|303.35|305.4|303.4|305.43|303.43|305.3|303.3|18
1725413380000|2024-09-04 01:29:40|305.43|303.43|305.37|303.37|305.43|303.43|305.37|303.37|7
1725413390000|2024-09-04 01:29:50|305.36|303.36|305.32|303.32|305.37|303.37|305.29|303.29|13
1725413400000|2024-09-04 01:30:00|305.37|303.37|305.33|303.33|305.51|303.51|305.33|303.33|23
1725413410000|2024-09-04 01:30:10|305.35|303.35|305.61|303.61|305.67|303.67|305.31|303.31|26
1725413420000|2024-09-04 01:30:20|305.62|303.62|305.54|303.54|305.62|303.62|305.51|303.51|15
1725413430000|2024-09-04 01:30:30|305.53|303.53|305.51|303.51|305.55|303.55|305.51|303.51|15
1725413440000|2024-09-04 01:30:40|305.5|303.5|305.32|303.32|305.5|303.5|305.32|303.32|13
1725413450000|2024-09-04 01:30:50|305.3|303.3|305.21|303.21|305.3|303.3|305.21|303.21|10
1725413460000|2024-09-04 01:31:00|305.25|303.25|305.26|303.26|305.35|303.35|305.24|303.24|9
1725413470000|2024-09-04 01:31:10|305.25|303.25|305.65|303.65|305.65|303.65|305.25|303.25|21
1725413480000|2024-09-04 01:31:20|305.72|303.72|305.81|303.81|305.83|303.83|305.72|303.72|12
1725413490000|2024-09-04 01:31:30|305.82|303.82|305.83|303.83|305.84|303.84|305.79|303.79|13
1725413500000|2024-09-04 01:31:40|305.85|303.85|306.19|304.19|306.22|304.22|305.85|303.85|12
1725413510000|2024-09-04 01:31:50|306.16|304.16|306.08|304.08|306.2|304.2|306.08|304.08|17
1725413520000|2024-09-04 01:32:00|306.11|304.11|306.22|304.22|306.25|304.25|306.11|304.11|12
1725413530000|2024-09-04 01:32:10|306.21|304.21|305.75|303.75|306.21|304.21|305.75|303.75|14
1725413540000|2024-09-04 01:32:20|305.77|303.77|305.86|303.86|305.88|303.88|305.75|303.75|19
1725413550000|2024-09-04 01:32:30|305.89|303.89|306.04|304.04|306.09|304.09|305.89|303.89|16
1725413560000|2024-09-04 01:32:40|306.05|304.05|306.06|304.06|306.13|304.13|306.03|304.03|12
1725413570000|2024-09-04 01:32:50|306.05|304.05|306.07|304.07|306.08|304.08|306.03|304.03|16
1725413580000|2024-09-04 01:33:00|306.06|304.06|306.32|304.32|306.32|304.32|306.06|304.06|28
1725413590000|2024-09-04 01:33:10|306.31|304.31|306.29|304.29|306.38|304.38|306.29|304.29|22
1725413600000|2024-09-04 01:33:20|306.31|304.31|306.28|304.28|306.35|304.35|306.18|304.18|29
1725413610000|2024-09-04 01:33:30|306.26|304.26|306.3|304.3|306.32|304.32|306.23|304.23|15
1725413620000|2024-09-04 01:33:40|306.28|304.28|306.06|304.06|306.28|304.28|306.03|304.03|14
1725413630000|2024-09-04 01:33:50|306.05|304.05|305.95|303.95|306.05|304.05|305.95|303.95|11
1725413640000|2024-09-04 01:34:00|305.98|303.98|306.18|304.18|306.18|304.18|305.97|303.97|15
1725413650000|2024-09-04 01:34:10|306.17|304.17|306.3|304.3|306.33|304.33|306.16|304.16|12
1725413660000|2024-09-04 01:34:20|306.29|304.29|306.26|304.26|306.31|304.31|306.21|304.21|19
1725413670000|2024-09-04 01:34:30|306.25|304.25|306.28|304.28|306.32|304.32|306.2|304.2|17
1725413680000|2024-09-04 01:34:40|306.31|304.31|306.33|304.33|306.33|304.33|306.28|304.28|11
1725413690000|2024-09-04 01:34:50|306.34|304.34|306.35|304.35|306.35|304.35|306.26|304.26|16
1725413700000|2024-09-04 01:35:00|306.37|304.37|306.35|304.35|306.43|304.43|306.35|304.35|28
1725413710000|2024-09-04 01:35:10|306.38|304.38|306.69|304.69|306.72|304.72|306.38|304.38|21
1725413720000|2024-09-04 01:35:20|306.71|304.71|306.91|304.91|306.98|304.98|306.71|304.71|15
1725413730000|2024-09-04 01:35:30|306.9|304.9|306.87|304.87|306.9|304.9|306.72|304.72|22
1725413740000|2024-09-04 01:35:40|306.86|304.86|307.02|305.02|307.03|305.03|306.86|304.86|27
1725413750000|2024-09-04 01:35:50|307.03|305.03|307.09|305.09|307.15|305.15|307.01|305.01|17
1725413760000|2024-09-04 01:36:00|307.08|305.08|307.06|305.06|307.13|305.13|306.95|304.95|28
1725413770000|2024-09-04 01:36:10|307.07|305.07|307.06|305.06|307.08|305.08|307.02|305.02|17
1725413780000|2024-09-04 01:36:20|307.08|305.08|306.97|304.97|307.08|305.08|306.97|304.97|23
1725413790000|2024-09-04 01:36:30|307.02|305.02|307.05|305.05|307.06|305.06|307.01|305.01|9
1725413800000|2024-09-04 01:36:40|307.03|305.03|307.12|305.12|307.17|305.17|307.03|305.03|23
1725413810000|2024-09-04 01:36:50|307.13|305.13|307.14|305.14|307.16|305.16|307.03|305.03|19
1725413820000|2024-09-04 01:37:00|307.13|305.13|307.2|305.2|307.23|305.23|307.09|305.09|19
1725413830000|2024-09-04 01:37:10|307.19|305.19|307.08|305.08|307.2|305.2|307.08|305.08|17
1725413840000|2024-09-04 01:37:20|307.12|305.12|307.22|305.22|307.22|305.22|307.12|305.12|14
1725413850000|2024-09-04 01:37:30|307.2|305.2|307.21|305.21|307.22|305.22|307.19|305.19|13
1725413860000|2024-09-04 01:37:40|307.2|305.2|307.17|305.17|307.21|305.21|307.17|305.17|5
1725413870000|2024-09-04 01:37:50|307.16|305.16|307.09|305.09|307.16|305.16|307.08|305.08|9
1725413880000|2024-09-04 01:38:00|307.07|305.07|306.92|304.92|307.07|305.07|306.92|304.92|13
1725413890000|2024-09-04 01:38:10|306.91|304.91|306.57|304.57|306.91|304.91|306.56|304.56|17
1725413900000|2024-09-04 01:38:20|306.56|304.56|306.38|304.38|306.57|304.57|306.36|304.36|22
1725413910000|2024-09-04 01:38:30|306.39|304.39|306.31|304.31|306.43|304.43|306.31|304.31|10
1725413920000|2024-09-04 01:38:40|306.32|304.32|306.55|304.55|306.58|304.58|306.32|304.32|18
1725413930000|2024-09-04 01:38:50|306.58|304.58|306.54|304.54|306.58|304.58|306.54|304.54|5
1725413940000|2024-09-04 01:39:00|306.5|304.5|306.44|304.44|306.54|304.54|306.35|304.35|17
1725413950000|2024-09-04 01:39:10|306.45|304.45|306.5|304.5|306.52|304.52|306.39|304.39|10
1725413960000|2024-09-04 01:39:20|306.49|304.49|306.54|304.54|306.54|304.54|306.49|304.49|14
1725413970000|2024-09-04 01:39:30|306.55|304.55|306.59|304.59|306.7|304.7|306.55|304.55|15
1725413980000|2024-09-04 01:39:40|306.61|304.61|306.68|304.68|306.73|304.73|306.58|304.58|17
1725413990000|2024-09-04 01:39:50|306.69|304.69|306.85|304.85|306.91|304.91|306.69|304.69|22
1725414000000|2024-09-04 01:40:00|306.88|304.88|307.03|305.03|307.08|305.08|306.86|304.86|22
1725414010000|2024-09-04 01:40:10|307.02|305.02|306.95|304.95|307.04|305.04|306.88|304.88|22
1725414020000|2024-09-04 01:40:20|306.96|304.96|307.02|305.02|307.02|305.02|306.95|304.95|23
1725414030000|2024-09-04 01:40:30|307.04|305.04|307.04|305.04|307.07|305.07|307|305|19
1725414040000|2024-09-04 01:40:40|307.01|305.01|307.02|305.02|307.05|305.05|307.01|305.01|13
1725414050000|2024-09-04 01:40:50|307.01|305.01|306.93|304.93|307.01|305.01|306.91|304.91|11
1725414060000|2024-09-04 01:41:00|306.95|304.95|307.03|305.03|307.03|305.03|306.92|304.92|10
1725414070000|2024-09-04 01:41:10|307.02|305.02|306.99|304.99|307.03|305.03|306.93|304.93|19
1725414080000|2024-09-04 01:41:20|306.96|304.96|306.99|304.99|307.01|305.01|306.95|304.95|14
1725414090000|2024-09-04 01:41:30|306.97|304.97|307.02|305.02|307.11|305.11|306.95|304.95|21
1725414100000|2024-09-04 01:41:40|307|305|306.94|304.94|307.02|305.02|306.84|304.84|13
1725414110000|2024-09-04 01:41:50|306.9|304.9|306.87|304.87|306.91|304.91|306.83|304.83|14
1725414120000|2024-09-04 01:42:00|306.83|304.83|307.03|305.03|307.03|305.03|306.83|304.83|21
1725414130000|2024-09-04 01:42:10|307.09|305.09|307.22|305.22|307.23|305.23|307.09|305.09|18
1725414140000|2024-09-04 01:42:20|307.19|305.19|307.16|305.16|307.19|305.19|307.11|305.11|13
1725414150000|2024-09-04 01:42:30|307.14|305.14|307.16|305.16|307.16|305.16|307.11|305.11|8
1725414160000|2024-09-04 01:42:40|307.17|305.17|307.32|305.32|307.33|305.33|307.17|305.17|15
1725414170000|2024-09-04 01:42:50|307.31|305.31|307.53|305.53|307.6|305.6|307.28|305.28|23
1725414180000|2024-09-04 01:43:00|307.56|305.56|307.52|305.52|307.67|305.67|307.49|305.49|20
1725414190000|2024-09-04 01:43:10|307.48|305.48|307.48|305.48|307.52|305.52|307.4|305.4|20
1725414200000|2024-09-04 01:43:20|307.49|305.49|307.4|305.4|307.51|305.51|307.4|305.4|11
1725414210000|2024-09-04 01:43:30|307.41|305.41|307.49|305.49|307.49|305.49|307.37|305.37|17
1725414220000|2024-09-04 01:43:40|307.48|305.48|307.65|305.65|307.74|305.74|307.48|305.48|18
1725414230000|2024-09-04 01:43:50|307.68|305.68|307.73|305.73|307.77|305.77|307.68|305.68|18
1725414240000|2024-09-04 01:44:00|307.72|305.72|307.53|305.53|307.73|305.73|307.5|305.5|14
1725414250000|2024-09-04 01:44:10|307.54|305.54|307.54|305.54|307.66|305.66|307.53|305.53|21
1725414260000|2024-09-04 01:44:20|307.55|305.55|307.5|305.5|307.56|305.56|307.5|305.5|15
1725414270000|2024-09-04 01:44:30|307.45|305.45|307.3|305.3|307.45|305.45|307.3|305.3|4
1725414280000|2024-09-04 01:44:40|307.28|305.28|307.16|305.16|307.28|305.28|307.14|305.14|9
1725414290000|2024-09-04 01:44:50|307.14|305.14|307.16|305.16|307.22|305.22|307.11|305.11|10
1725414300000|2024-09-04 01:45:00|307.17|305.17|307.2|305.2|307.38|305.38|307.17|305.17|17
1725414310000|2024-09-04 01:45:10|307.19|305.19|307.38|305.38|307.4|305.4|307.19|305.19|13
1725414320000|2024-09-04 01:45:20|307.37|305.37|307.4|305.4|307.48|305.48|307.37|305.37|7
1725414330000|2024-09-04 01:45:30|307.41|305.41|307.39|305.39|307.48|305.48|307.39|305.39|11
1725414340000|2024-09-04 01:45:40|307.38|305.38|307.46|305.46|307.51|305.51|307.28|305.28|17
1725414350000|2024-09-04 01:45:50|307.5|305.5|307.52|305.52|307.55|305.55|307.5|305.5|8
1725414360000|2024-09-04 01:46:00|307.54|305.54|307.57|305.57|307.64|305.64|307.5|305.5|16
1725414370000|2024-09-04 01:46:10|307.59|305.59|307.5|305.5|307.61|305.61|307.49|305.49|15
1725414380000|2024-09-04 01:46:20|307.52|305.52|307.5|305.5|307.6|305.6|307.5|305.5|13
1725414390000|2024-09-04 01:46:30|307.49|305.49|307.5|305.5|307.5|305.5|307.47|305.47|5
1725414410000|2024-09-04 01:46:50|307.49|305.49|307.49|305.49|307.5|305.5|307.49|305.49|3
1725414420000|2024-09-04 01:47:00|307.48|305.48|307.62|305.62|307.62|305.62|307.48|305.48|11
1725414430000|2024-09-04 01:47:10|307.61|305.61|307.62|305.62|307.62|305.62|307.57|305.57|8
1725414440000|2024-09-04 01:47:20|307.63|305.63|307.81|305.81|307.87|305.87|307.63|305.63|10
1725414450000|2024-09-04 01:47:30|307.82|305.82|307.78|305.78|307.82|305.82|307.77|305.77|11
1725414460000|2024-09-04 01:47:40|307.82|305.82|307.93|305.93|307.93|305.93|307.82|305.82|7
1725414470000|2024-09-04 01:47:50|307.95|305.95|308.21|306.21|308.21|306.21|307.93|305.93|10
1725414480000|2024-09-04 01:48:00|308.2|306.2|308.16|306.16|308.21|306.21|308.05|306.05|20
1725414490000|2024-09-04 01:48:10|308.17|306.17|308.24|306.24|308.25|306.25|308.17|306.17|11
1725414500000|2024-09-04 01:48:20|308.25|306.25|308.27|306.27|308.27|306.27|308.18|306.18|9
1725414510000|2024-09-04 01:48:30|308.25|306.25|308.27|306.27|308.27|306.27|308.23|306.23|10
1725414520000|2024-09-04 01:48:40|308.28|306.28|308.49|306.49|308.51|306.51|308.27|306.27|11
1725414530000|2024-09-04 01:48:50|308.48|306.48|308.55|306.55|308.56|306.56|308.47|306.47|14
1725414540000|2024-09-04 01:49:00|308.54|306.54|308.66|306.66|308.73|306.73|308.54|306.54|16
1725414550000|2024-09-04 01:49:10|308.67|306.67|308.7|306.7|308.75|306.75|308.65|306.65|21
1725414560000|2024-09-04 01:49:20|308.71|306.71|308.73|306.73|308.76|306.76|308.71|306.71|12
1725414570000|2024-09-04 01:49:30|308.72|306.72|308.67|306.67|308.73|306.73|308.65|306.65|7
1725414580000|2024-09-04 01:49:40|308.66|306.66|308.78|306.78|308.78|306.78|308.66|306.66|10
1725414590000|2024-09-04 01:49:50|308.79|306.79|308.71|306.71|308.79|306.79|308.69|306.69|17
1725414600000|2024-09-04 01:50:00|308.7|306.7|308.77|306.77|308.77|306.77|308.69|306.69|14
1725414610000|2024-09-04 01:50:10|308.73|306.73|308.74|306.74|308.76|306.76|308.71|306.71|6
1725414620000|2024-09-04 01:50:20|308.73|306.73|308.74|306.74|308.75|306.75|308.72|306.72|8
1725414630000|2024-09-04 01:50:30|308.75|306.75|308.88|306.88|308.88|306.88|308.75|306.75|5
1725414640000|2024-09-04 01:50:40|308.79|306.79|308.71|306.71|308.79|306.79|308.63|306.63|13
1725414650000|2024-09-04 01:50:50|308.69|306.69|308.74|306.74|308.74|306.74|308.67|306.67|12
1725414660000|2024-09-04 01:51:00|308.76|306.76|308.81|306.81|308.83|306.83|308.73|306.73|21
1725414670000|2024-09-04 01:51:10|308.77|306.77|308.78|306.78|308.81|306.81|308.74|306.74|17
1725414680000|2024-09-04 01:51:20|308.81|306.81|308.64|306.64|308.81|306.81|308.63|306.63|15
1725414690000|2024-09-04 01:51:30|308.63|306.63|308.37|306.37|308.63|306.63|308.36|306.36|22
1725414700000|2024-09-04 01:51:40|308.36|306.36|308.48|306.48|308.49|306.49|308.35|306.35|8
1725414710000|2024-09-04 01:51:50|308.47|306.47|308.56|306.56|308.56|306.56|308.39|306.39|14
1725414720000|2024-09-04 01:52:00|308.58|306.58|308.6|306.6|308.6|306.6|308.52|306.52|11
1725414730000|2024-09-04 01:52:10|308.58|306.58|308.63|306.63|308.63|306.63|308.58|306.58|13
1725414740000|2024-09-04 01:52:20|308.61|306.61|308.58|306.58|308.75|306.75|308.58|306.58|9
1725414750000|2024-09-04 01:52:30|308.59|306.59|308.56|306.56|308.6|306.6|308.55|306.55|12
1725414760000|2024-09-04 01:52:40|308.57|306.57|308.59|306.59|308.59|306.59|308.57|306.57|7
1725414770000|2024-09-04 01:52:50|308.6|306.6|308.59|306.59|308.6|306.6|308.58|306.58|12
1725414780000|2024-09-04 01:53:00|308.58|306.58|308.81|306.81|308.84|306.84|308.58|306.58|16
1725414790000|2024-09-04 01:53:10|308.82|306.82|308.62|306.62|308.84|306.84|308.61|306.61|18
1725414800000|2024-09-04 01:53:20|308.64|306.64|308.84|306.84|308.84|306.84|308.62|306.62|11
1725414810000|2024-09-04 01:53:30|308.8|306.8|308.75|306.75|308.81|306.81|308.72|306.72|13
1725414820000|2024-09-04 01:53:40|308.74|306.74|308.7|306.7|308.74|306.74|308.69|306.69|17
1725414830000|2024-09-04 01:53:50|308.72|306.72|308.68|306.68|308.72|306.72|308.67|306.67|10
1725414840000|2024-09-04 01:54:00|308.69|306.69|308.72|306.72|308.73|306.73|308.6|306.6|14
1725414850000|2024-09-04 01:54:10|308.71|306.71|308.68|306.68|308.71|306.71|308.59|306.59|8
1725414860000|2024-09-04 01:54:20|308.67|306.67|308.49|306.49|308.67|306.67|308.49|306.49|17
1725414870000|2024-09-04 01:54:30|308.48|306.48|308.51|306.51|308.52|306.52|308.47|306.47|13
1725414880000|2024-09-04 01:54:40|308.5|306.5|308.29|306.29|308.5|306.5|308.29|306.29|14
1725414890000|2024-09-04 01:54:50|308.31|306.31|308.41|306.41|308.44|306.44|308.31|306.31|17
1725414900000|2024-09-04 01:55:00|308.43|306.43|308.32|306.32|308.48|306.48|308.32|306.32|19
1725414910000|2024-09-04 01:55:10|308.35|306.35|308.15|306.15|308.37|306.37|308.15|306.15|14
1725414920000|2024-09-04 01:55:20|308.21|306.21|308.16|306.16|308.21|306.21|308.14|306.14|12
1725414930000|2024-09-04 01:55:30|308.11|306.11|307.93|305.93|308.11|306.11|307.93|305.93|21
1725414940000|2024-09-04 01:55:40|307.96|305.96|307.86|305.86|307.96|305.96|307.81|305.81|13
1725414950000|2024-09-04 01:55:50|307.85|305.85|307.88|305.88|307.89|305.89|307.85|305.85|4
1725414960000|2024-09-04 01:56:00|307.87|305.87|307.79|305.79|307.87|305.87|307.71|305.71|12
1725414970000|2024-09-04 01:56:10|307.85|305.85|307.96|305.96|307.96|305.96|307.85|305.85|18
1725414980000|2024-09-04 01:56:20|307.97|305.97|307.99|305.99|308|306|307.94|305.94|11
1725414990000|2024-09-04 01:56:30|307.98|305.98|307.81|305.81|307.98|305.98|307.81|305.81|7
1725415000000|2024-09-04 01:56:40|307.8|305.8|307.74|305.74|307.81|305.81|307.74|305.74|7
1725415010000|2024-09-04 01:56:50|307.78|305.78|307.84|305.84|307.86|305.86|307.76|305.76|14
1725415020000|2024-09-04 01:57:00|307.85|305.85|307.92|305.92|307.92|305.92|307.81|305.81|16
1725415030000|2024-09-04 01:57:10|307.93|305.93|307.84|305.84|307.98|305.98|307.84|305.84|16
1725415040000|2024-09-04 01:57:20|307.83|305.83|307.81|305.81|307.86|305.86|307.79|305.79|12
1725415050000|2024-09-04 01:57:30|307.77|305.77|307.76|305.76|307.81|305.81|307.76|305.76|6
1725415060000|2024-09-04 01:57:40|307.69|305.69|307.67|305.67|307.7|305.7|307.67|305.67|4
1725415070000|2024-09-04 01:57:50|307.69|305.69|307.68|305.68|307.69|305.69|307.65|305.65|7
1725415080000|2024-09-04 01:58:00|307.69|305.69|307.82|305.82|307.83|305.83|307.69|305.69|13
1725415090000|2024-09-04 01:58:10|307.81|305.81|307.96|305.96|307.97|305.97|307.81|305.81|13
1725415100000|2024-09-04 01:58:20|307.97|305.97|308.07|306.07|308.08|306.08|307.97|305.97|15
1725415110000|2024-09-04 01:58:30|308.08|306.08|308.01|306.01|308.08|306.08|308.01|306.01|9
1725415120000|2024-09-04 01:58:40|308.04|306.04|308.16|306.16|308.16|306.16|308.04|306.04|10
1725415130000|2024-09-04 01:58:50|308.17|306.17|308.24|306.24|308.26|306.26|308.17|306.17|8
1725415140000|2024-09-04 01:59:00|308.25|306.25|308.03|306.03|308.3|306.3|308.03|306.03|14
1725415150000|2024-09-04 01:59:10|308.06|306.06|308.07|306.07|308.09|306.09|308.03|306.03|11
1725415160000|2024-09-04 01:59:20|308.08|306.08|308.09|306.09|308.09|306.09|308.07|306.07|5
1725415170000|2024-09-04 01:59:30|308.1|306.1|308.05|306.05|308.1|306.1|308.05|306.05|19
1725415180000|2024-09-04 01:59:40|308.04|306.04|308.01|306.01|308.04|306.04|308|306|5
1725415190000|2024-09-04 01:59:50|308.03|306.03|308.03|306.03|308.03|306.03|308.03|306.03|1
1725415200000|2024-09-04 02:00:00|307.97|305.97|307.96|305.96|307.97|305.97|307.87|305.87|10
1725415210000|2024-09-04 02:00:10|307.95|305.95|307.88|305.88|307.95|305.95|307.78|305.78|16
1725415220000|2024-09-04 02:00:20|307.89|305.89|308.2|306.2|308.2|306.2|307.88|305.88|13
1725415230000|2024-09-04 02:00:30|308.19|306.19|307.93|305.93|308.19|306.19|307.91|305.91|20
1725415240000|2024-09-04 02:00:40|307.92|305.92|307.93|305.93|307.94|305.94|307.87|305.87|9
1725415250000|2024-09-04 02:00:50|307.94|305.94|307.97|305.97|307.97|305.97|307.93|305.93|8
1725415260000|2024-09-04 02:01:00|307.96|305.96|307.99|305.99|308|306|307.96|305.96|14
1725415270000|2024-09-04 02:01:10|308.03|306.03|308.13|306.13|308.21|306.21|308.03|306.03|20
1725415280000|2024-09-04 02:01:20|308.11|306.11|307.83|305.83|308.11|306.11|307.83|305.83|10
1725415290000|2024-09-04 02:01:30|307.86|305.86|307.78|305.78|307.87|305.87|307.78|305.78|12
1725415300000|2024-09-04 02:01:40|307.77|305.77|307.79|305.79|307.79|305.79|307.77|305.77|5
1725415310000|2024-09-04 02:01:50|307.87|305.87|307.84|305.84|307.87|305.87|307.79|305.79|13
1725415320000|2024-09-04 02:02:00|307.85|305.85|307.8|305.8|307.88|305.88|307.75|305.75|22
1725415330000|2024-09-04 02:02:10|307.81|305.81|307.82|305.82|307.86|305.86|307.81|305.81|18
1725415340000|2024-09-04 02:02:20|307.81|305.81|307.67|305.67|307.81|305.81|307.66|305.66|18
1725415350000|2024-09-04 02:02:30|307.64|305.64|307.62|305.62|307.65|305.65|307.57|305.57|16
1725415360000|2024-09-04 02:02:40|307.65|305.65|307.76|305.76|307.8|305.8|307.65|305.65|19
1725415370000|2024-09-04 02:02:50|307.77|305.77|307.83|305.83|307.83|305.83|307.76|305.76|5
1725415380000|2024-09-04 02:03:00|307.8|305.8|307.84|305.84|307.84|305.84|307.67|305.67|17
1725415390000|2024-09-04 02:03:10|307.83|305.83|307.78|305.78|307.83|305.83|307.77|305.77|9
1725415400000|2024-09-04 02:03:20|307.77|305.77|307.77|305.77|307.78|305.78|307.77|305.77|3
1725415410000|2024-09-04 02:03:30|307.76|305.76|307.77|305.77|307.78|305.78|307.74|305.74|6
1725415420000|2024-09-04 02:03:40|307.78|305.78|307.77|305.77|307.78|305.78|307.77|305.77|2
1725415430000|2024-09-04 02:03:50|307.74|305.74|307.68|305.68|307.77|305.77|307.68|305.68|10
1725415440000|2024-09-04 02:04:00|307.67|305.67|307.55|305.55|307.68|305.68|307.55|305.55|12
1725415450000|2024-09-04 02:04:10|307.54|305.54|307.57|305.57|307.6|305.6|307.48|305.48|9
1725415460000|2024-09-04 02:04:20|307.56|305.56|307.6|305.6|307.61|305.61|307.52|305.52|16
1725415470000|2024-09-04 02:04:30|307.58|305.58|307.6|305.6|307.6|305.6|307.54|305.54|12
1725415480000|2024-09-04 02:04:40|307.64|305.64|307.71|305.71|307.71|305.71|307.64|305.64|5
1725415490000|2024-09-04 02:04:50|307.7|305.7|307.71|305.71|307.72|305.72|307.7|305.7|4
1725415500000|2024-09-04 02:05:00|307.62|305.62|307.67|305.67|307.67|305.67|307.55|305.55|18
1725415510000|2024-09-04 02:05:10|307.68|305.68|307.54|305.54|307.69|305.69|307.54|305.54|7
1725415520000|2024-09-04 02:05:20|307.57|305.57|307.54|305.54|307.58|305.58|307.54|305.54|6
1725415530000|2024-09-04 02:05:30|307.5|305.5|307.48|305.48|307.54|305.54|307.4|305.4|9
1725415540000|2024-09-04 02:05:40|307.49|305.49|307.9|305.9|307.93|305.93|307.49|305.49|22
1725415550000|2024-09-04 02:05:50|307.94|305.94|307.94|305.94|307.97|305.97|307.94|305.94|15
1725415560000|2024-09-04 02:06:00|307.91|305.91|307.77|305.77|307.94|305.94|307.76|305.76|9
1725415570000|2024-09-04 02:06:10|307.75|305.75|307.75|305.75|307.78|305.78|307.75|305.75|11
1725415580000|2024-09-04 02:06:20|307.76|305.76|307.92|305.92|307.92|305.92|307.76|305.76|16
1725415590000|2024-09-04 02:06:30|307.9|305.9|307.84|305.84|307.9|305.9|307.84|305.84|12
1725415600000|2024-09-04 02:06:40|307.81|305.81|307.65|305.65|307.81|305.81|307.64|305.64|17
1725415610000|2024-09-04 02:06:50|307.67|305.67|307.72|305.72|307.8|305.8|307.66|305.66|17
1725415620000|2024-09-04 02:07:00|307.73|305.73|307.74|305.74|307.82|305.82|307.73|305.73|14
1725415630000|2024-09-04 02:07:10|307.73|305.73|307.72|305.72|307.73|305.73|307.72|305.72|2
1725415640000|2024-09-04 02:07:20|307.71|305.71|308.06|306.06|308.06|306.06|307.71|305.71|14
1725415650000|2024-09-04 02:07:30|308.08|306.08|308.25|306.25|308.25|306.25|308.08|306.08|25
1725415660000|2024-09-04 02:07:40|308.24|306.24|308.54|306.54|308.54|306.54|308.22|306.22|23
1725415670000|2024-09-04 02:07:50|308.57|306.57|308.5|306.5|308.6|306.6|308.5|306.5|21
1725415680000|2024-09-04 02:08:00|308.51|306.51|308.59|306.59|308.7|306.7|308.51|306.51|28
1725415690000|2024-09-04 02:08:10|308.61|306.61|308.61|306.61|308.62|306.62|308.56|306.56|16
1725415700000|2024-09-04 02:08:20|308.59|306.59|308.75|306.75|308.75|306.75|308.59|306.59|20
1725415710000|2024-09-04 02:08:30|308.74|306.74|308.75|306.75|308.76|306.76|308.7|306.7|18
1725415720000|2024-09-04 02:08:40|308.72|306.72|308.73|306.73|308.8|306.8|308.72|306.72|12
1725415730000|2024-09-04 02:08:50|308.72|306.72|308.71|306.71|308.73|306.73|308.71|306.71|4
1725415740000|2024-09-04 02:09:00|308.7|306.7|308.84|306.84|308.88|306.88|308.7|306.7|14
1725415750000|2024-09-04 02:09:10|308.81|306.81|308.65|306.65|308.82|306.82|308.61|306.61|18
1725415760000|2024-09-04 02:09:20|308.64|306.64|308.38|306.38|308.64|306.64|308.38|306.38|13
1725415770000|2024-09-04 02:09:30|308.41|306.41|308.45|306.45|308.46|306.46|308.41|306.41|13
1725415780000|2024-09-04 02:09:40|308.46|306.46|308.38|306.38|308.46|306.46|308.38|306.38|18
1725415790000|2024-09-04 02:09:50|308.39|306.39|308.54|306.54|308.63|306.63|308.38|306.38|19
1725415800000|2024-09-04 02:10:00|308.56|306.56|308.76|306.76|308.76|306.76|308.47|306.47|17
1725415810000|2024-09-04 02:10:10|308.75|306.75|308.79|306.79|308.79|306.79|308.72|306.72|16
1725415820000|2024-09-04 02:10:20|308.78|306.78|308.39|306.39|308.85|306.85|308.35|306.35|25
1725415830000|2024-09-04 02:10:30|308.38|306.38|308.31|306.31|308.38|306.38|308.26|306.26|11
1725415840000|2024-09-04 02:10:40|308.32|306.32|308.32|306.32|308.32|306.32|308.25|306.25|15
1725415850000|2024-09-04 02:10:50|308.3|306.3|308.3|306.3|308.33|306.33|308.27|306.27|10
1725415860000|2024-09-04 02:11:00|308.29|306.29|308.38|306.38|308.39|306.39|308.29|306.29|12
1725415870000|2024-09-04 02:11:10|308.41|306.41|308.41|306.41|308.41|306.41|308.34|306.34|8
1725415880000|2024-09-04 02:11:20|308.42|306.42|308.63|306.63|308.65|306.65|308.41|306.41|17
1725415890000|2024-09-04 02:11:30|308.65|306.65|308.58|306.58|308.65|306.65|308.58|306.58|20
1725415900000|2024-09-04 02:11:40|308.59|306.59|308.65|306.65|308.66|306.66|308.59|306.59|16
1725415910000|2024-09-04 02:11:50|308.67|306.67|308.66|306.66|308.67|306.67|308.65|306.65|4
1725415920000|2024-09-04 02:12:00|308.65|306.65|308.65|306.65|308.67|306.67|308.65|306.65|8
1725415930000|2024-09-04 02:12:10|308.64|306.64|308.54|306.54|308.64|306.64|308.54|306.54|12
1725415940000|2024-09-04 02:12:20|308.51|306.51|308.39|306.39|308.51|306.51|308.38|306.38|9
1725415950000|2024-09-04 02:12:30|308.38|306.38|308.35|306.35|308.39|306.39|308.32|306.32|8
1725415960000|2024-09-04 02:12:40|308.37|306.37|308.38|306.38|308.42|306.42|308.37|306.37|11
1725415970000|2024-09-04 02:12:50|308.39|306.39|308.41|306.41|308.41|306.41|308.39|306.39|5
1725415980000|2024-09-04 02:13:00|308.39|306.39|308.3|306.3|308.46|306.46|308.29|306.29|15
1725415990000|2024-09-04 02:13:10|308.29|306.29|308.3|306.3|308.33|306.33|308.29|306.29|22
1725416000000|2024-09-04 02:13:20|308.31|306.31|308.52|306.52|308.52|306.52|308.3|306.3|22
1725416010000|2024-09-04 02:13:30|308.51|306.51|308.62|306.62|308.62|306.62|308.5|306.5|16
1725416020000|2024-09-04 02:13:40|308.63|306.63|308.62|306.62|308.67|306.67|308.62|306.62|3
1725416030000|2024-09-04 02:13:50|308.65|306.65|308.68|306.68|308.68|306.68|308.65|306.65|12
1725416040000|2024-09-04 02:14:00|308.67|306.67|308.62|306.62|308.7|306.7|308.62|306.62|9
1725416050000|2024-09-04 02:14:10|308.66|306.66|308.68|306.68|308.7|306.7|308.66|306.66|20
1725416060000|2024-09-04 02:14:20|308.69|306.69|308.87|306.87|308.88|306.88|308.69|306.69|13
1725416070000|2024-09-04 02:14:30|308.86|306.86|308.84|306.84|308.86|306.86|308.84|306.84|5
1725416080000|2024-09-04 02:14:40|308.85|306.85|308.84|306.84|308.85|306.85|308.84|306.84|2
1725416090000|2024-09-04 02:14:50|308.82|306.82|308.75|306.75|308.82|306.82|308.75|306.75|4
1725416100000|2024-09-04 02:15:00|308.74|306.74|308.71|306.71|308.74|306.74|308.71|306.71|6
1725416110000|2024-09-04 02:15:10|308.73|306.73|308.82|306.82|308.82|306.82|308.73|306.73|13
1725416120000|2024-09-04 02:15:20|308.81|306.81|308.81|306.81|308.86|306.86|308.8|306.8|9
1725416140000|2024-09-04 02:15:40|308.8|306.8|308.8|306.8|308.81|306.81|308.78|306.78|6
1725416150000|2024-09-04 02:15:50|308.81|306.81|308.81|306.81|308.81|306.81|308.79|306.79|5
1725416160000|2024-09-04 02:16:00|308.82|306.82|308.86|306.86|308.88|306.88|308.81|306.81|11
1725416170000|2024-09-04 02:16:10|308.87|306.87|308.88|306.88|308.88|306.88|308.87|306.87|2
1725416180000|2024-09-04 02:16:20|308.89|306.89|308.95|306.95|308.95|306.95|308.88|306.88|8
1725416190000|2024-09-04 02:16:30|308.96|306.96|308.96|306.96|308.98|306.98|308.93|306.93|12
1725416210000|2024-09-04 02:16:50|308.92|306.92|308.92|306.92|308.95|306.95|308.92|306.92|4
1725416220000|2024-09-04 02:17:00|308.94|306.94|308.92|306.92|308.94|306.94|308.92|306.92|6
1725416230000|2024-09-04 02:17:10|308.96|306.96|308.92|306.92|308.96|306.96|308.92|306.92|3
1725416250000|2024-09-04 02:17:30|308.94|306.94|308.92|306.92|308.94|306.94|308.91|306.91|4
1725416260000|2024-09-04 02:17:40|308.91|306.91|308.92|306.92|308.92|306.92|308.91|306.91|2
1725416280000|2024-09-04 02:18:00|308.95|306.95|308.92|306.92|308.95|306.95|308.92|306.92|3
1725416290000|2024-09-04 02:18:10|308.94|306.94|308.95|306.95|308.95|306.95|308.92|306.92|8
1725416300000|2024-09-04 02:18:20|308.96|306.96|308.92|306.92|308.98|306.98|308.92|306.92|14
1725416310000|2024-09-04 02:18:30|308.94|306.94|308.96|306.96|308.98|306.98|308.93|306.93|21
1725416320000|2024-09-04 02:18:40|308.95|306.95|308.97|306.97|308.98|306.98|308.92|306.92|9
1725416350000|2024-09-04 02:19:10|308.93|306.93|308.96|306.96|308.97|306.97|308.92|306.92|18
1725416360000|2024-09-04 02:19:20|308.97|306.97|308.72|306.72|308.97|306.97|308.7|306.7|13
1725416370000|2024-09-04 02:19:30|308.71|306.71|308.7|306.7|308.72|306.72|308.69|306.69|6
1725416380000|2024-09-04 02:19:40|308.66|306.66|308.45|306.45|308.66|306.66|308.45|306.45|13
1725416390000|2024-09-04 02:19:50|308.44|306.44|308.35|306.35|308.44|306.44|308.32|306.32|10
1725416400000|2024-09-04 02:20:00|308.34|306.34|308.21|306.21|308.34|306.34|308.2|306.2|5
1725416410000|2024-09-04 02:20:10|308.22|306.22|308.31|306.31|308.33|306.33|308.22|306.22|8
1725416420000|2024-09-04 02:20:20|308.32|306.32|308.34|306.34|308.34|306.34|308.32|306.32|7
1725416440000|2024-09-04 02:20:40|308.33|306.33|308.32|306.32|308.33|306.33|308.31|306.31|4
1725416450000|2024-09-04 02:20:50|308.34|306.34|308.28|306.28|308.34|306.34|308.24|306.24|4
1725416460000|2024-09-04 02:21:00|308.31|306.31|308.32|306.32|308.32|306.32|308.28|306.28|11
1725416470000|2024-09-04 02:21:10|308.31|306.31|308.34|306.34|308.34|306.34|308.3|306.3|6
1725416480000|2024-09-04 02:21:20|308.07|306.07|307.96|305.96|308.07|306.07|307.96|305.96|11
1725416490000|2024-09-04 02:21:30|307.95|305.95|307.78|305.78|307.95|305.95|307.77|305.77|13
1725416500000|2024-09-04 02:21:40|307.79|305.79|308.15|306.15|308.15|306.15|307.79|305.79|17
1725416510000|2024-09-04 02:21:50|308.16|306.16|308.38|306.38|308.38|306.38|308.15|306.15|15
1725416520000|2024-09-04 02:22:00|308.37|306.37|308.34|306.34|308.37|306.37|308.34|306.34|2
1725416590000|2024-09-04 02:23:10|308.35|306.35|308.34|306.34|308.35|306.35|308.34|306.34|4
1725416610000|2024-09-04 02:23:30|308.37|306.37|308.36|306.36|308.37|306.37|308.35|306.35|3
1725416620000|2024-09-04 02:23:40|308.37|306.37|308.66|306.66|308.66|306.66|308.37|306.37|5
1725416630000|2024-09-04 02:23:50|308.65|306.65|308.72|306.72|308.76|306.76|308.65|306.65|17
1725416640000|2024-09-04 02:24:00|308.71|306.71|308.61|306.61|308.71|306.71|308.61|306.61|10
1725416650000|2024-09-04 02:24:10|308.62|306.62|308.68|306.68|308.69|306.69|308.58|306.58|16
1725416660000|2024-09-04 02:24:20|308.69|306.69|308.68|306.68|308.69|306.69|308.64|306.64|5
1725416670000|2024-09-04 02:24:30|308.69|306.69|308.68|306.68|308.7|306.7|308.68|306.68|6
1725416680000|2024-09-04 02:24:40|308.69|306.69|308.68|306.68|308.69|306.69|308.68|306.68|2
1725416690000|2024-09-04 02:24:50|308.66|306.66|308.64|306.64|308.66|306.66|308.64|306.64|2
1725416700000|2024-09-04 02:25:00|308.62|306.62|308.6|306.6|308.64|306.64|308.55|306.55|4
1725416710000|2024-09-04 02:25:10|308.64|306.64|308.65|306.65|308.66|306.66|308.63|306.63|11
1725416720000|2024-09-04 02:25:20|308.63|306.63|308.55|306.55|308.63|306.63|308.55|306.55|2
1725416730000|2024-09-04 02:25:30|308.57|306.57|308.59|306.59|308.65|306.65|308.56|306.56|13
1725416740000|2024-09-04 02:25:40|308.6|306.6|308.62|306.62|308.67|306.67|308.59|306.59|12
1725416750000|2024-09-04 02:25:50|308.63|306.63|308.63|306.63|308.63|306.63|308.63|306.63|1
1725416760000|2024-09-04 02:26:00|308.66|306.66|308.7|306.7|308.77|306.77|308.66|306.66|16
1725416770000|2024-09-04 02:26:10|308.72|306.72|308.76|306.76|308.77|306.77|308.68|306.68|14
1725416780000|2024-09-04 02:26:20|308.77|306.77|308.73|306.73|308.77|306.77|308.73|306.73|2
1725416790000|2024-09-04 02:26:30|308.75|306.75|308.73|306.73|308.75|306.75|308.73|306.73|2
1725416800000|2024-09-04 02:26:40|308.71|306.71|308.73|306.73|308.73|306.73|308.71|306.71|4
1725416810000|2024-09-04 02:26:50|308.72|306.72|308.7|306.7|308.73|306.73|308.7|306.7|3
1725416820000|2024-09-04 02:27:00|308.68|306.68|308.5|306.5|308.68|306.68|308.48|306.48|6
1725416840000|2024-09-04 02:27:20|308.45|306.45|308.48|306.48|308.48|306.48|308.45|306.45|2
1725416850000|2024-09-04 02:27:30|308.4|306.4|308.21|306.21|308.4|306.4|308.21|306.21|5
1725416860000|2024-09-04 02:27:40|308.19|306.19|308.17|306.17|308.19|306.19|308.17|306.17|2
1725416880000|2024-09-04 02:28:00|308.16|306.16|308.13|306.13|308.16|306.16|308.13|306.13|3
1725416890000|2024-09-04 02:28:10|308.05|306.05|308.06|306.06|308.06|306.06|308.05|306.05|2
1725416900000|2024-09-04 02:28:20|308.03|306.03|308.06|306.06|308.06|306.06|308.01|306.01|5
1725416910000|2024-09-04 02:28:30|308.08|306.08|308.06|306.06|308.08|306.08|308.06|306.06|2
1725416930000|2024-09-04 02:28:50|308.07|306.07|308.07|306.07|308.09|306.09|308.06|306.06|7
1725416940000|2024-09-04 02:29:00|308.08|306.08|308.15|306.15|308.15|306.15|308.06|306.06|7
1725416950000|2024-09-04 02:29:10|308.16|306.16|308.21|306.21|308.25|306.25|308.16|306.16|11
1725416970000|2024-09-04 02:29:30|308.18|306.18|308.1|306.1|308.18|306.18|308.1|306.1|2
1725416980000|2024-09-04 02:29:40|308.13|306.13|308.1|306.1|308.13|306.13|308.1|306.1|2
1725416990000|2024-09-04 02:29:50|308.11|306.11|308.12|306.12|308.14|306.14|308.1|306.1|14
1725417000000|2024-09-04 02:30:00|308.13|306.13|308.17|306.17|308.17|306.17|308.1|306.1|8
1725417010000|2024-09-04 02:30:10|308.12|306.12|308.25|306.25|308.27|306.27|308.12|306.12|23
1725417020000|2024-09-04 02:30:20|308.27|306.27|308.38|306.38|308.38|306.38|308.25|306.25|8
1725417030000|2024-09-04 02:30:30|308.4|306.4|308.41|306.41|308.48|306.48|308.4|306.4|12
1725417050000|2024-09-04 02:30:50|308.4|306.4|308.22|306.22|308.4|306.4|308.19|306.19|11
1725417060000|2024-09-04 02:31:00|308.19|306.19|308.32|306.32|308.34|306.34|308.19|306.19|11
1725417070000|2024-09-04 02:31:10|308.33|306.33|308.44|306.44|308.44|306.44|308.32|306.32|13
1725417080000|2024-09-04 02:31:20|308.47|306.47|308.49|306.49|308.52|306.52|308.47|306.47|16
1725417090000|2024-09-04 02:31:30|308.48|306.48|308.48|306.48|308.49|306.49|308.48|306.48|3
1725417100000|2024-09-04 02:31:40|308.46|306.46|308.36|306.36|308.46|306.46|308.35|306.35|6
1725417110000|2024-09-04 02:31:50|308.38|306.38|308.44|306.44|308.44|306.44|308.38|306.38|9
1725417120000|2024-09-04 02:32:00|308.45|306.45|308.43|306.43|308.45|306.45|308.43|306.43|3
1725417130000|2024-09-04 02:32:10|308.41|306.41|308.43|306.43|308.44|306.44|308.34|306.34|9
1725417140000|2024-09-04 02:32:20|308.46|306.46|308.41|306.41|308.48|306.48|308.41|306.41|17
1725417150000|2024-09-04 02:32:30|308.43|306.43|308.28|306.28|308.43|306.43|308.28|306.28|6
1725417160000|2024-09-04 02:32:40|308.27|306.27|308.14|306.14|308.28|306.28|308.09|306.09|13
1725417170000|2024-09-04 02:32:50|308.15|306.15|308.17|306.17|308.18|306.18|308.14|306.14|14
1725417180000|2024-09-04 02:33:00|308.18|306.18|308.17|306.17|308.21|306.21|308.17|306.17|7
1725417190000|2024-09-04 02:33:10|308.18|306.18|308.34|306.34|308.35|306.35|308.18|306.18|7
1725417200000|2024-09-04 02:33:20|308.35|306.35|308.39|306.39|308.44|306.44|308.34|306.34|20
1725417210000|2024-09-04 02:33:30|308.4|306.4|308.39|306.39|308.41|306.41|308.39|306.39|12
1725417220000|2024-09-04 02:33:40|308.4|306.4|308.38|306.38|308.43|306.43|308.38|306.38|10
1725417230000|2024-09-04 02:33:50|308.42|306.42|308.4|306.4|308.42|306.42|308.39|306.39|13
1725417240000|2024-09-04 02:34:00|308.41|306.41|308.46|306.46|308.47|306.47|308.41|306.41|13
1725417250000|2024-09-04 02:34:10|308.47|306.47|308.42|306.42|308.47|306.47|308.42|306.42|11
1725417260000|2024-09-04 02:34:20|308.46|306.46|308.45|306.45|308.48|306.48|308.43|306.43|14
1725417270000|2024-09-04 02:34:30|308.44|306.44|308.42|306.42|308.44|306.44|308.42|306.42|3
1725417300000|2024-09-04 02:35:00|308.41|306.41|308.22|306.22|308.41|306.41|308.22|306.22|6
1725417310000|2024-09-04 02:35:10|308.25|306.25|308.25|306.25|308.25|306.25|308.24|306.24|5
1725417320000|2024-09-04 02:35:20|308.24|306.24|308.23|306.23|308.25|306.25|308.23|306.23|6
1725417330000|2024-09-04 02:35:30|308.22|306.22|308.24|306.24|308.24|306.24|308.16|306.16|6
1725417340000|2024-09-04 02:35:40|308.23|306.23|308.4|306.4|308.42|306.42|308.23|306.23|12
1725417350000|2024-09-04 02:35:50|308.41|306.41|308.54|306.54|308.57|306.57|308.4|306.4|14
1725417380000|2024-09-04 02:36:20|308.56|306.56|308.57|306.57|308.61|306.61|308.55|306.55|16
1725417390000|2024-09-04 02:36:30|308.55|306.55|308.4|306.4|308.57|306.57|308.4|306.4|6
1725417400000|2024-09-04 02:36:40|308.37|306.37|308.37|306.37|308.37|306.37|308.37|306.37|1
1725417430000|2024-09-04 02:37:10|308.38|306.38|308.38|306.38|308.38|306.38|308.38|306.38|1
1725417440000|2024-09-04 02:37:20|308.37|306.37|308.37|306.37|308.38|306.38|308.37|306.37|5
1725417450000|2024-09-04 02:37:30|308.38|306.38|308.37|306.37|308.38|306.38|308.37|306.37|2
1725417460000|2024-09-04 02:37:40|308.38|306.38|308.52|306.52|308.56|306.56|308.38|306.38|13
1725417470000|2024-09-04 02:37:50|308.55|306.55|308.59|306.59|308.64|306.64|308.52|306.52|12
1725417480000|2024-09-04 02:38:00|308.56|306.56|308.67|306.67|308.69|306.69|308.56|306.56|9
1725417490000|2024-09-04 02:38:10|308.66|306.66|308.72|306.72|308.72|306.72|308.66|306.66|15
1725417500000|2024-09-04 02:38:20|308.73|306.73|308.68|306.68|308.73|306.73|308.67|306.67|14
1725417510000|2024-09-04 02:38:30|308.69|306.69|308.72|306.72|308.74|306.74|308.69|306.69|8
1725417520000|2024-09-04 02:38:40|308.76|306.76|308.72|306.72|308.77|306.77|308.72|306.72|7
1725417540000|2024-09-04 02:39:00|308.74|306.74|308.76|306.76|308.78|306.78|308.74|306.74|7
1725417550000|2024-09-04 02:39:10|308.75|306.75|308.69|306.69|308.76|306.76|308.69|306.69|8
1725417560000|2024-09-04 02:39:20|308.7|306.7|308.7|306.7|308.7|306.7|308.7|306.7|1
1725417570000|2024-09-04 02:39:30|308.71|306.71|308.69|306.69|308.71|306.71|308.69|306.69|3
1725417590000|2024-09-04 02:39:50|308.72|306.72|308.73|306.73|308.73|306.73|308.72|306.72|6
1725417600000|2024-09-04 02:40:00|308.72|306.72|308.63|306.63|308.73|306.73|308.62|306.62|9
1725417610000|2024-09-04 02:40:10|308.62|306.62|308.61|306.61|308.64|306.64|308.61|306.61|14
1725417620000|2024-09-04 02:40:20|308.6|306.6|308.6|306.6|308.62|306.62|308.59|306.59|5
1725417630000|2024-09-04 02:40:30|308.61|306.61|308.59|306.59|308.61|306.61|308.59|306.59|2
1725417640000|2024-09-04 02:40:40|308.6|306.6|308.7|306.7|308.7|306.7|308.6|306.6|14
1725417650000|2024-09-04 02:40:50|308.69|306.69|308.69|306.69|308.71|306.71|308.67|306.67|12
1725417680000|2024-09-04 02:41:20|308.7|306.7|308.69|306.69|308.7|306.7|308.69|306.69|4
1725417690000|2024-09-04 02:41:30|308.7|306.7|308.69|306.69|308.71|306.71|308.69|306.69|8
1725417700000|2024-09-04 02:41:40|308.7|306.7|308.69|306.69|308.73|306.73|308.69|306.69|7
1725417710000|2024-09-04 02:41:50|308.73|306.73|308.77|306.77|308.79|306.79|308.72|306.72|11
1725417720000|2024-09-04 02:42:00|308.79|306.79|308.85|306.85|308.87|306.87|308.76|306.76|16
1725417740000|2024-09-04 02:42:20|308.84|306.84|308.79|306.79|308.84|306.84|308.79|306.79|3
1725417770000|2024-09-04 02:42:50|308.83|306.83|308.84|306.84|308.84|306.84|308.81|306.81|8
1725417780000|2024-09-04 02:43:00|308.88|306.88|308.87|306.87|308.89|306.89|308.86|306.86|8
1725417790000|2024-09-04 02:43:10|308.89|306.89|308.89|306.89|308.92|306.92|308.87|306.87|13
1725417800000|2024-09-04 02:43:20|308.88|306.88|308.87|306.87|308.88|306.88|308.87|306.87|4
1725417810000|2024-09-04 02:43:30|308.93|306.93|309.01|307.01|309.03|307.03|308.93|306.93|10
1725417820000|2024-09-04 02:43:40|309.02|307.02|309.17|307.17|309.17|307.17|309.02|307.02|5
1725417830000|2024-09-04 02:43:50|309.19|307.19|309.19|307.19|309.21|307.21|309.16|307.16|8
1725417840000|2024-09-04 02:44:00|309.21|307.21|309.19|307.19|309.23|307.23|309.19|307.19|5
1725417850000|2024-09-04 02:44:10|309.18|307.18|309.09|307.09|309.18|307.18|309.09|307.09|15
1725417860000|2024-09-04 02:44:20|309.08|307.08|309.11|307.11|309.15|307.15|309.08|307.08|14
1725417870000|2024-09-04 02:44:30|309.1|307.1|309.1|307.1|309.11|307.11|309.09|307.09|9
1725417880000|2024-09-04 02:44:40|309.14|307.14|309.12|307.12|309.14|307.14|309.12|307.12|5
1725417890000|2024-09-04 02:44:50|309.13|307.13|309.12|307.12|309.13|307.13|309.12|307.12|2
1725417900000|2024-09-04 02:45:00|309.15|307.15|309.01|307.01|309.15|307.15|309|307|10
1725417910000|2024-09-04 02:45:10|309.04|307.04|309.08|307.08|309.12|307.12|309.04|307.04|9
1725417920000|2024-09-04 02:45:20|309.07|307.07|309.08|307.08|309.08|307.08|309.04|307.04|14
1725417930000|2024-09-04 02:45:30|309.09|307.09|309.09|307.09|309.1|307.1|309.07|307.07|7
1725417940000|2024-09-04 02:45:40|309.15|307.15|309.34|307.34|309.34|307.34|309.15|307.15|12
1725417950000|2024-09-04 02:45:50|309.33|307.33|309.37|307.37|309.37|307.37|309.33|307.33|5
1725417960000|2024-09-04 02:46:00|309.39|307.39|309.37|307.37|309.39|307.39|309.37|307.37|7
1725417970000|2024-09-04 02:46:10|309.38|307.38|309.4|307.4|309.43|307.43|309.38|307.38|10
1725417980000|2024-09-04 02:46:20|309.39|307.39|309.39|307.39|309.39|307.39|309.38|307.38|3
1725417990000|2024-09-04 02:46:30|309.4|307.4|309.39|307.39|309.4|307.4|309.38|307.38|7
1725418010000|2024-09-04 02:46:50|309.43|307.43|309.39|307.39|309.44|307.44|309.39|307.39|5
1725418020000|2024-09-04 02:47:00|309.41|307.41|309.4|307.4|309.44|307.44|309.4|307.4|9
1725418030000|2024-09-04 02:47:10|309.39|307.39|309.51|307.51|309.51|307.51|309.39|307.39|11
1725418040000|2024-09-04 02:47:20|309.5|307.5|309.53|307.53|309.59|307.59|309.49|307.49|19
1725418050000|2024-09-04 02:47:30|309.52|307.52|309.63|307.63|309.63|307.63|309.5|307.5|15
1725418060000|2024-09-04 02:47:40|309.69|307.69|309.67|307.67|309.7|307.7|309.65|307.65|16
1725418070000|2024-09-04 02:47:50|309.66|307.66|309.64|307.64|309.66|307.66|309.64|307.64|3
1725418100000|2024-09-04 02:48:20|309.66|307.66|309.64|307.64|309.66|307.66|309.64|307.64|2
1725418110000|2024-09-04 02:48:30|309.65|307.65|309.64|307.64|309.65|307.65|309.64|307.64|4
1725418200000|2024-09-04 02:50:00|309.59|307.59|309.45|307.45|309.59|307.59|309.45|307.45|6
1725418210000|2024-09-04 02:50:10|309.46|307.46|309.38|307.38|309.46|307.46|309.38|307.38|6
1725418220000|2024-09-04 02:50:20|309.42|307.42|309.42|307.42|309.42|307.42|309.41|307.41|3
1725418230000|2024-09-04 02:50:30|309.41|307.41|309.42|307.42|309.42|307.42|309.39|307.39|11
1725418240000|2024-09-04 02:50:40|309.45|307.45|309.49|307.49|309.53|307.53|309.45|307.45|13
1725418250000|2024-09-04 02:50:50|309.5|307.5|309.63|307.63|309.64|307.64|309.49|307.49|17
1725418260000|2024-09-04 02:51:00|309.62|307.62|309.66|307.66|309.66|307.66|309.61|307.61|4
1725418270000|2024-09-04 02:51:10|309.63|307.63|309.61|307.61|309.66|307.66|309.61|307.61|10
1725418280000|2024-09-04 02:51:20|309.62|307.62|309.75|307.75|309.77|307.77|309.62|307.62|7
1725418290000|2024-09-04 02:51:30|309.77|307.77|309.75|307.75|309.79|307.79|309.75|307.75|6
1725418300000|2024-09-04 02:51:40|309.79|307.79|309.84|307.84|309.84|307.84|309.76|307.76|9
1725418310000|2024-09-04 02:51:50|309.87|307.87|309.92|307.92|309.95|307.95|309.87|307.87|15
1725418320000|2024-09-04 02:52:00|309.95|307.95|309.76|307.76|309.95|307.95|309.76|307.76|8
1725418340000|2024-09-04 02:52:20|309.75|307.75|309.76|307.76|309.76|307.76|309.75|307.75|2
1725418360000|2024-09-04 02:52:40|309.73|307.73|309.74|307.74|309.76|307.76|309.68|307.68|8
1725418370000|2024-09-04 02:52:50|309.76|307.76|309.76|307.76|309.76|307.76|309.74|307.74|5
1725418380000|2024-09-04 02:53:00|309.75|307.75|309.74|307.74|309.75|307.75|309.74|307.74|2
1725418390000|2024-09-04 02:53:10|309.77|307.77|309.78|307.78|309.8|307.8|309.77|307.77|9
1725418400000|2024-09-04 02:53:20|309.75|307.75|309.8|307.8|309.83|307.83|309.75|307.75|16
1725418410000|2024-09-04 02:53:30|309.81|307.81|309.85|307.85|309.86|307.86|309.81|307.81|7
1725418420000|2024-09-04 02:53:40|309.87|307.87|309.88|307.88|309.89|307.89|309.87|307.87|6
1725418450000|2024-09-04 02:54:10|309.89|307.89|309.89|307.89|309.89|307.89|309.89|307.89|1
1725418460000|2024-09-04 02:54:20|309.91|307.91|309.91|307.91|309.91|307.91|309.9|307.9|3
1725418470000|2024-09-04 02:54:30|309.96|307.96|310.02|308.02|310.02|308.02|309.95|307.95|8
1725418480000|2024-09-04 02:54:40|310.01|308.01|309.94|307.94|310.01|308.01|309.94|307.94|6
1725418500000|2024-09-04 02:55:00|309.87|307.87|309.72|307.72|309.87|307.87|309.72|307.72|5
1725418510000|2024-09-04 02:55:10|309.76|307.76|309.79|307.79|309.79|307.79|309.75|307.75|10
1725418520000|2024-09-04 02:55:20|309.8|307.8|309.85|307.85|309.87|307.87|309.8|307.8|9
1725418530000|2024-09-04 02:55:30|309.81|307.81|309.78|307.78|309.81|307.81|309.78|307.78|3
1725418540000|2024-09-04 02:55:40|309.76|307.76|309.76|307.76|309.76|307.76|309.76|307.76|1
1725418550000|2024-09-04 02:55:50|309.74|307.74|309.73|307.73|309.74|307.74|309.73|307.73|2
1725418560000|2024-09-04 02:56:00|309.72|307.72|309.46|307.46|309.72|307.72|309.46|307.46|8
1725418620000|2024-09-04 02:57:00|309.45|307.45|309.24|307.24|309.45|307.45|309.24|307.24|5
1725418630000|2024-09-04 02:57:10|309.22|307.22|309.1|307.1|309.22|307.22|309.1|307.1|5
1725418640000|2024-09-04 02:57:20|309.11|307.11|308.99|306.99|309.11|307.11|308.99|306.99|6
1725418650000|2024-09-04 02:57:30|308.98|306.98|308.98|306.98|308.98|306.98|308.98|306.98|1
1725418660000|2024-09-04 02:57:40|308.99|306.99|308.99|306.99|308.99|306.99|308.98|306.98|3
1725418670000|2024-09-04 02:57:50|309|307|309.01|307.01|309.02|307.02|309|307|4
1725418680000|2024-09-04 02:58:00|309.03|307.03|309.03|307.03|309.03|307.03|309.03|307.03|1
1725418690000|2024-09-04 02:58:10|309.05|307.05|309.07|307.07|309.07|307.07|309.04|307.04|3
1725418700000|2024-09-04 02:58:20|309.06|307.06|309.05|307.05|309.06|307.06|309.04|307.04|4
1725418710000|2024-09-04 02:58:30|309.07|307.07|309.06|307.06|309.07|307.07|309.05|307.05|4
1725418730000|2024-09-04 02:58:50|309.09|307.09|309.1|307.1|309.12|307.12|309.08|307.08|7
1725418740000|2024-09-04 02:59:00|309.09|307.09|308.95|306.95|309.09|307.09|308.94|306.94|11
1725418750000|2024-09-04 02:59:10|308.88|306.88|308.78|306.78|308.88|306.88|308.76|306.76|15
1725418760000|2024-09-04 02:59:20|308.77|306.77|308.86|306.86|308.88|306.88|308.76|306.76|15
1725418770000|2024-09-04 02:59:30|308.85|306.85|308.85|306.85|308.85|306.85|308.85|306.85|1
1725418790000|2024-09-04 02:59:50|308.87|306.87|308.88|306.88|308.9|306.9|308.87|306.87|9
1725418800000|2024-09-04 03:00:00|308.86|306.86|308.77|306.77|308.86|306.86|308.77|306.77|11
1725418810000|2024-09-04 03:00:10|308.79|306.79|308.82|306.82|308.9|306.9|308.76|306.76|14
1725418820000|2024-09-04 03:00:20|308.83|306.83|308.85|306.85|308.85|306.85|308.81|306.81|5
1725418830000|2024-09-04 03:00:30|308.94|306.94|308.95|306.95|308.98|306.98|308.94|306.94|5
1725418840000|2024-09-04 03:00:40|308.97|306.97|309.03|307.03|309.04|307.04|308.97|306.97|7
1725418850000|2024-09-04 03:00:50|309.02|307.02|308.89|306.89|309.02|307.02|308.89|306.89|5
1725418860000|2024-09-04 03:01:00|308.87|306.87|309.18|307.18|309.18|307.18|308.87|306.87|17
1725418870000|2024-09-04 03:01:10|309.16|307.16|309.21|307.21|309.21|307.21|309.14|307.14|13
1725418880000|2024-09-04 03:01:20|309.19|307.19|309.19|307.19|309.2|307.2|309.19|307.19|3
1725418890000|2024-09-04 03:01:30|309.23|307.23|309.26|307.26|309.27|307.27|309.23|307.23|5
1725418900000|2024-09-04 03:01:40|309.3|307.3|309.33|307.33|309.33|307.33|309.29|307.29|3
1725418910000|2024-09-04 03:01:50|309.34|307.34|309.4|307.4|309.41|307.41|309.34|307.34|15
1725418920000|2024-09-04 03:02:00|309.39|307.39|309.33|307.33|309.4|307.4|309.33|307.33|6
1725418940000|2024-09-04 03:02:20|309.32|307.32|309.28|307.28|309.32|307.32|309.26|307.26|8
1725418950000|2024-09-04 03:02:30|309.31|307.31|309.33|307.33|309.4|307.4|309.31|307.31|9
1725418960000|2024-09-04 03:02:40|309.32|307.32|309.3|307.3|309.32|307.32|309.3|307.3|3
1725418970000|2024-09-04 03:02:50|309.31|307.31|309.4|307.4|309.41|307.41|309.31|307.31|7
1725418980000|2024-09-04 03:03:00|309.43|307.43|309.37|307.37|309.43|307.43|309.37|307.37|5
1725419000000|2024-09-04 03:03:20|309.38|307.38|309.51|307.51|309.51|307.51|309.38|307.38|9
1725419010000|2024-09-04 03:03:30|309.52|307.52|309.54|307.54|309.63|307.63|309.52|307.52|9
1725419020000|2024-09-04 03:03:40|309.53|307.53|309.55|307.55|309.56|307.56|309.53|307.53|7
1725419030000|2024-09-04 03:03:50|309.57|307.57|309.71|307.71|309.71|307.71|309.55|307.55|11
1725419040000|2024-09-04 03:04:00|309.7|307.7|309.89|307.89|309.91|307.91|309.7|307.7|13
1725419050000|2024-09-04 03:04:10|309.85|307.85|309.86|307.86|309.86|307.86|309.82|307.82|7
1725419060000|2024-09-04 03:04:20|309.88|307.88|310.02|308.02|310.02|308.02|309.86|307.86|14
1725419070000|2024-09-04 03:04:30|310.01|308.01|310|308|310.01|308.01|309.94|307.94|11
1725419080000|2024-09-04 03:04:40|310.01|308.01|310|308|310.01|308.01|310|308|6
1725419090000|2024-09-04 03:04:50|309.97|307.97|309.96|307.96|309.97|307.97|309.96|307.96|4
1725419100000|2024-09-04 03:05:00|309.94|307.94|309.86|307.86|309.94|307.94|309.86|307.86|5
1725419110000|2024-09-04 03:05:10|309.81|307.81|309.9|307.9|309.92|307.92|309.8|307.8|20
1725419120000|2024-09-04 03:05:20|309.87|307.87|309.94|307.94|310.02|308.02|309.86|307.86|17
1725419130000|2024-09-04 03:05:30|309.93|307.93|309.85|307.85|309.94|307.94|309.85|307.85|6
1725419140000|2024-09-04 03:05:40|309.84|307.84|309.87|307.87|309.87|307.87|309.83|307.83|9
1725419150000|2024-09-04 03:05:50|309.88|307.88|310.01|308.01|310.01|308.01|309.88|307.88|5
1725419160000|2024-09-04 03:06:00|310|308|310.01|308.01|310.01|308.01|310|308|2
1725419170000|2024-09-04 03:06:10|310|308|309.91|307.91|310|308|309.91|307.91|4
1725419180000|2024-09-04 03:06:20|309.93|307.93|309.83|307.83|309.93|307.93|309.83|307.83|9
1725419190000|2024-09-04 03:06:30|309.84|307.84|309.84|307.84|309.86|307.86|309.83|307.83|12
1725419200000|2024-09-04 03:06:40|309.85|307.85|309.89|307.89|309.89|307.89|309.85|307.85|8
1725419210000|2024-09-04 03:06:50|309.97|307.97|310|308|310|308|309.97|307.97|8
1725419220000|2024-09-04 03:07:00|309.99|307.99|309.91|307.91|309.99|307.99|309.9|307.9|15
1725419230000|2024-09-04 03:07:10|309.9|307.9|309.89|307.89|309.95|307.95|309.89|307.89|16
1725419240000|2024-09-04 03:07:20|309.94|307.94|310|308|310|308|309.92|307.92|10
1725419250000|2024-09-04 03:07:30|309.97|307.97|309.98|307.98|309.99|307.99|309.96|307.96|5
1725419260000|2024-09-04 03:07:40|309.97|307.97|309.91|307.91|309.98|307.98|309.9|307.9|13
1725419270000|2024-09-04 03:07:50|309.9|307.9|309.9|307.9|309.9|307.9|309.89|307.89|3
1725419280000|2024-09-04 03:08:00|309.93|307.93|310.01|308.01|310.01|308.01|309.91|307.91|14
1725419290000|2024-09-04 03:08:10|310|308|310.02|308.02|310.02|308.02|309.97|307.97|6
1725419320000|2024-09-04 03:08:40|310.03|308.03|310.06|308.06|310.06|308.06|310.03|308.03|4
1725419330000|2024-09-04 03:08:50|310.07|308.07|310.06|308.06|310.08|308.08|310.06|308.06|3
1725419340000|2024-09-04 03:09:00|310.07|308.07|310.09|308.09|310.09|308.09|310.07|308.07|3
1725419350000|2024-09-04 03:09:10|310.08|308.08|310.08|308.08|310.08|308.08|310.08|308.08|1
1725419360000|2024-09-04 03:09:20|310.2|308.2|310.41|308.41|310.41|308.41|310.2|308.2|9
1725419370000|2024-09-04 03:09:30|310.42|308.42|310.44|308.44|310.44|308.44|310.41|308.41|3
1725419380000|2024-09-04 03:09:40|310.43|308.43|310.43|308.43|310.43|308.43|310.37|308.37|13
1725419390000|2024-09-04 03:09:50|310.42|308.42|310.45|308.45|310.45|308.45|310.42|308.42|6
1725419400000|2024-09-04 03:10:00|310.44|308.44|310.5|308.5|310.5|308.5|310.42|308.42|13
1725419410000|2024-09-04 03:10:10|310.49|308.49|310.47|308.47|310.5|308.5|310.42|308.42|15
1725419420000|2024-09-04 03:10:20|310.5|308.5|310.47|308.47|310.5|308.5|310.47|308.47|11
1725419430000|2024-09-04 03:10:30|310.48|308.48|310.53|308.53|310.55|308.55|310.48|308.48|14
1725419440000|2024-09-04 03:10:40|310.52|308.52|310.52|308.52|310.53|308.53|310.5|308.5|7
1725419450000|2024-09-04 03:10:50|310.53|308.53|310.52|308.52|310.55|308.55|310.52|308.52|11
1725419460000|2024-09-04 03:11:00|310.51|308.51|310.45|308.45|310.51|308.51|310.45|308.45|6
1725419470000|2024-09-04 03:11:10|310.46|308.46|310.25|308.25|310.46|308.46|310.25|308.25|6
1725419480000|2024-09-04 03:11:20|310.27|308.27|310.28|308.28|310.28|308.28|310.27|308.27|2
1725419490000|2024-09-04 03:11:30|310.29|308.29|310.32|308.32|310.33|308.33|310.28|308.28|8
1725419500000|2024-09-04 03:11:40|310.33|308.33|310.56|308.56|310.57|308.57|310.33|308.33|16
1725419510000|2024-09-04 03:11:50|310.57|308.57|310.54|308.54|310.57|308.57|310.53|308.53|13
1725419520000|2024-09-04 03:12:00|310.53|308.53|310.58|308.58|310.58|308.58|310.53|308.53|7
1725419530000|2024-09-04 03:12:10|310.6|308.6|310.68|308.68|310.68|308.68|310.6|308.6|6
1725419550000|2024-09-04 03:12:30|310.71|308.71|310.71|308.71|310.71|308.71|310.71|308.71|1
1725419560000|2024-09-04 03:12:40|310.7|308.7|310.71|308.71|310.71|308.71|310.7|308.7|2
1725419580000|2024-09-04 03:13:00|310.68|308.68|310.63|308.63|310.68|308.68|310.63|308.63|2
1725419590000|2024-09-04 03:13:10|310.61|308.61|310.59|308.59|310.63|308.63|310.59|308.59|3
1725419600000|2024-09-04 03:13:20|310.56|308.56|310.46|308.46|310.56|308.56|310.45|308.45|6
1725419610000|2024-09-04 03:13:30|310.36|308.36|310.33|308.33|310.36|308.36|310.28|308.28|5
1725419620000|2024-09-04 03:13:40|310.28|308.28|310.3|308.3|310.3|308.3|310.28|308.28|9
1725419630000|2024-09-04 03:13:50|310.29|308.29|310.05|308.05|310.29|308.29|310.05|308.05|5
1725419640000|2024-09-04 03:14:00|310.03|308.03|310|308|310.03|308.03|310|308|2
1725419690000|2024-09-04 03:14:50|310.01|308.01|310.03|308.03|310.05|308.05|310.01|308.01|4
1725419700000|2024-09-04 03:15:00|310.05|308.05|310|308|310.05|308.05|310|308|3
1725419710000|2024-09-04 03:15:10|310.04|308.04|310.13|308.13|310.13|308.13|310.04|308.04|12
1725419720000|2024-09-04 03:15:20|310.14|308.14|310.08|308.08|310.16|308.16|310.08|308.08|13
1725419740000|2024-09-04 03:15:40|310.06|308.06|310.06|308.06|310.06|308.06|310.06|308.06|1
1725419750000|2024-09-04 03:15:50|310.04|308.04|310.06|308.06|310.06|308.06|310.03|308.03|3
1725419760000|2024-09-04 03:16:00|310.07|308.07|310.08|308.08|310.08|308.08|310.07|308.07|4
1725419770000|2024-09-04 03:16:10|310.09|308.09|310.11|308.11|310.12|308.12|310.09|308.09|4
1725419780000|2024-09-04 03:16:20|310.14|308.14|310.15|308.15|310.15|308.15|310.14|308.14|4
1725419790000|2024-09-04 03:16:30|310.14|308.14|310.05|308.05|310.16|308.16|310.05|308.05|12
1725419810000|2024-09-04 03:16:50|310.07|308.07|310.14|308.14|310.17|308.17|310.07|308.07|9
1725419820000|2024-09-04 03:17:00|310.15|308.15|310.18|308.18|310.18|308.18|310.13|308.13|13
1725419840000|2024-09-04 03:17:20|310.19|308.19|310.38|308.38|310.41|308.41|310.19|308.19|13
1725419850000|2024-09-04 03:17:30|310.37|308.37|310.38|308.38|310.41|308.41|310.36|308.36|6
1725419860000|2024-09-04 03:17:40|310.37|308.37|310.49|308.49|310.53|308.53|310.37|308.37|15
1725419870000|2024-09-04 03:17:50|310.52|308.52|310.48|308.48|310.53|308.53|310.48|308.48|13
1725419880000|2024-09-04 03:18:00|310.47|308.47|310.4|308.4|310.47|308.47|310.39|308.39|5
1725419890000|2024-09-04 03:18:10|310.39|308.39|310.4|308.4|310.4|308.4|310.39|308.39|2
1725419910000|2024-09-04 03:18:30|310.37|308.37|310.4|308.4|310.4|308.4|310.37|308.37|4
1725419920000|2024-09-04 03:18:40|310.35|308.35|310.31|308.31|310.35|308.35|310.22|308.22|13
1725419930000|2024-09-04 03:18:50|310.32|308.32|310.52|308.52|310.52|308.52|310.32|308.32|15
1725419940000|2024-09-04 03:19:00|310.46|308.46|310.58|308.58|310.59|308.59|310.45|308.45|13
1725419950000|2024-09-04 03:19:10|310.59|308.59|310.58|308.58|310.59|308.59|310.55|308.55|8
1725419960000|2024-09-04 03:19:20|310.57|308.57|310.62|308.62|310.62|308.62|310.57|308.57|10
1725419970000|2024-09-04 03:19:30|310.71|308.71|310.77|308.77|310.81|308.81|310.71|308.71|6
1725419980000|2024-09-04 03:19:40|310.76|308.76|310.78|308.78|310.78|308.78|310.76|308.76|2
1725419990000|2024-09-04 03:19:50|310.77|308.77|310.73|308.73|310.78|308.78|310.73|308.73|8
1725420000000|2024-09-04 03:20:00|310.76|308.76|310.78|308.78|310.8|308.8|310.76|308.76|11
1725420010000|2024-09-04 03:20:10|310.79|308.79|310.81|308.81|310.85|308.85|310.78|308.78|6
1725420020000|2024-09-04 03:20:20|310.85|308.85|310.89|308.89|310.89|308.89|310.85|308.85|3
1725420030000|2024-09-04 03:20:30|310.91|308.91|310.75|308.75|310.91|308.91|310.75|308.75|19
1725420040000|2024-09-04 03:20:40|310.77|308.77|310.8|308.8|310.81|308.81|310.77|308.77|7
1725420050000|2024-09-04 03:20:50|310.79|308.79|310.83|308.83|310.89|308.89|310.77|308.77|17
1725420060000|2024-09-04 03:21:00|310.86|308.86|310.92|308.92|310.93|308.93|310.86|308.86|5
1725420070000|2024-09-04 03:21:10|310.94|308.94|310.91|308.91|310.96|308.96|310.91|308.91|8
1725420080000|2024-09-04 03:21:20|310.9|308.9|310.92|308.92|310.92|308.92|310.9|308.9|3
1725420100000|2024-09-04 03:21:40|310.91|308.91|310.9|308.9|310.91|308.91|310.9|308.9|2
1725420110000|2024-09-04 03:21:50|310.89|308.89|310.71|308.71|310.89|308.89|310.71|308.71|8
1725420120000|2024-09-04 03:22:00|310.72|308.72|310.62|308.62|310.73|308.73|310.61|308.61|10
1725420130000|2024-09-04 03:22:10|310.61|308.61|310.62|308.62|310.62|308.62|310.61|308.61|2
1725420140000|2024-09-04 03:22:20|310.6|308.6|310.62|308.62|310.62|308.62|310.6|308.6|3
1725420150000|2024-09-04 03:22:30|310.61|308.61|310.62|308.62|310.62|308.62|310.61|308.61|2
1725420160000|2024-09-04 03:22:40|310.61|308.61|310.62|308.62|310.62|308.62|310.61|308.61|2
1725420170000|2024-09-04 03:22:50|310.6|308.6|310.6|308.6|310.6|308.6|310.6|308.6|1
1725420180000|2024-09-04 03:23:00|310.62|308.62|310.6|308.6|310.62|308.62|310.6|308.6|2
1725420190000|2024-09-04 03:23:10|310.58|308.58|310.62|308.62|310.62|308.62|310.58|308.58|3
1725420210000|2024-09-04 03:23:30|310.65|308.65|310.68|308.68|310.68|308.68|310.65|308.65|3
1725420220000|2024-09-04 03:23:40|310.69|308.69|310.65|308.65|310.7|308.7|310.65|308.65|8
1725420230000|2024-09-04 03:23:50|310.64|308.64|310.62|308.62|310.65|308.65|310.62|308.62|5
1725420240000|2024-09-04 03:24:00|310.63|308.63|310.8|308.8|310.8|308.8|310.63|308.63|11
1725420250000|2024-09-04 03:24:10|310.81|308.81|310.84|308.84|310.91|308.91|310.8|308.8|17
1725420260000|2024-09-04 03:24:20|310.85|308.85|310.81|308.81|310.85|308.85|310.8|308.8|7
1725420270000|2024-09-04 03:24:30|310.82|308.82|310.8|308.8|310.87|308.87|310.8|308.8|7
1725420280000|2024-09-04 03:24:40|310.83|308.83|310.85|308.85|310.87|308.87|310.8|308.8|11
1725420290000|2024-09-04 03:24:50|310.84|308.84|310.85|308.85|310.85|308.85|310.82|308.82|13
1725420300000|2024-09-04 03:25:00|310.87|308.87|310.84|308.84|310.94|308.94|310.84|308.84|20
1725420320000|2024-09-04 03:25:20|310.87|308.87|310.88|308.88|310.92|308.92|310.86|308.86|20
1725420330000|2024-09-04 03:25:30|310.87|308.87|310.88|308.88|310.88|308.88|310.86|308.86|12
1725420350000|2024-09-04 03:25:50|310.9|308.9|310.91|308.91|310.93|308.93|310.89|308.89|20
1725420360000|2024-09-04 03:26:00|310.95|308.95|310.91|308.91|310.95|308.95|310.9|308.9|7
1725420370000|2024-09-04 03:26:10|310.92|308.92|310.92|308.92|310.92|308.92|310.92|308.92|1
1725420380000|2024-09-04 03:26:20|310.93|308.93|311.07|309.07|311.09|309.09|310.93|308.93|17
1725420390000|2024-09-04 03:26:30|311.08|309.08|311.05|309.05|311.08|309.08|311.05|309.05|5
1725420410000|2024-09-04 03:26:50|311.06|309.06|311.05|309.05|311.07|309.07|311.05|309.05|4
1725420420000|2024-09-04 03:27:00|311.06|309.06|311.07|309.07|311.07|309.07|311.05|309.05|7
1725420430000|2024-09-04 03:27:10|311.08|309.08|311.07|309.07|311.09|309.09|311.05|309.05|11
1725420440000|2024-09-04 03:27:20|311.08|309.08|311.09|309.09|311.09|309.09|311.08|309.08|2
1725420490000|2024-09-04 03:28:10|311.1|309.1|311.1|309.1|311.1|309.1|311.09|309.09|3
1725420500000|2024-09-04 03:28:20|311.09|309.09|311.1|309.1|311.11|309.11|311.09|309.09|4
1725420570000|2024-09-04 03:29:30|311.12|309.12|311.1|309.1|311.12|309.12|311.1|309.1|6
1725420590000|2024-09-04 03:29:50|311.11|309.11|311.12|309.12|311.12|309.12|311.1|309.1|10
1725420600000|2024-09-04 03:30:00|311.11|309.11|311.11|309.11|311.11|309.11|311.11|309.11|1
1725420630000|2024-09-04 03:30:30|311.07|309.07|310.87|308.87|311.07|309.07|310.87|308.87|16
1725420640000|2024-09-04 03:30:40|310.88|308.88|310.92|308.92|310.92|308.92|310.88|308.88|13
1725420650000|2024-09-04 03:30:50|310.91|308.91|311.01|309.01|311.01|309.01|310.91|308.91|14
1725420660000|2024-09-04 03:31:00|311.02|309.02|311.05|309.05|311.06|309.06|311.01|309.01|11
1725420670000|2024-09-04 03:31:10|311.07|309.07|311.03|309.03|311.1|309.1|311.03|309.03|13
1725420700000|2024-09-04 03:31:40|311.02|309.02|310.9|308.9|311.02|309.02|310.87|308.87|8
1725420710000|2024-09-04 03:31:50|310.91|308.91|310.91|308.91|310.93|308.93|310.91|308.91|7
1725420730000|2024-09-04 03:32:10|310.9|308.9|310.9|308.9|310.91|308.91|310.9|308.9|3
1725420740000|2024-09-04 03:32:20|310.89|308.89|310.71|308.71|310.89|308.89|310.71|308.71|6
1725420750000|2024-09-04 03:32:30|310.69|308.69|310.51|308.51|310.69|308.69|310.51|308.51|6
1725420760000|2024-09-04 03:32:40|310.49|308.49|310.49|308.49|310.51|308.51|310.49|308.49|3
1725420770000|2024-09-04 03:32:50|310.48|308.48|310.45|308.45|310.48|308.48|310.45|308.45|2
1725420780000|2024-09-04 03:33:00|310.44|308.44|310.44|308.44|310.44|308.44|310.44|308.44|1
1725420790000|2024-09-04 03:33:10|310.45|308.45|310.45|308.45|310.45|308.45|310.45|308.45|1
1725420800000|2024-09-04 03:33:20|310.46|308.46|310.45|308.45|310.47|308.47|310.45|308.45|8
1725420810000|2024-09-04 03:33:30|310.44|308.44|310.33|308.33|310.45|308.45|310.32|308.32|6
1725420820000|2024-09-04 03:33:40|310.34|308.34|310.34|308.34|310.34|308.34|310.34|308.34|1
1725420840000|2024-09-04 03:34:00|310.32|308.32|310.32|308.32|310.32|308.32|310.32|308.32|1
1725420850000|2024-09-04 03:34:10|310.34|308.34|310.4|308.4|310.41|308.41|310.34|308.34|7
1725420860000|2024-09-04 03:34:20|310.42|308.42|310.44|308.44|310.44|308.44|310.4|308.4|5
1725420870000|2024-09-04 03:34:30|310.43|308.43|310.41|308.41|310.44|308.44|310.41|308.41|4
1725420890000|2024-09-04 03:34:50|310.45|308.45|310.49|308.49|310.49|308.49|310.45|308.45|3
1725420900000|2024-09-04 03:35:00|310.46|308.46|310.5|308.5|310.52|308.52|310.41|308.41|15
1725420910000|2024-09-04 03:35:10|310.51|308.51|310.56|308.56|310.56|308.56|310.51|308.51|12
1725420920000|2024-09-04 03:35:20|310.54|308.54|310.84|308.84|310.84|308.84|310.52|308.52|18
1725420930000|2024-09-04 03:35:30|310.85|308.85|310.84|308.84|310.87|308.87|310.84|308.84|5
1725420960000|2024-09-04 03:36:00|310.77|308.77|310.58|308.58|310.77|308.77|310.58|308.58|5
1725420970000|2024-09-04 03:36:10|310.55|308.55|310.55|308.55|310.55|308.55|310.55|308.55|1
1725420980000|2024-09-04 03:36:20|310.58|308.58|310.58|308.58|310.58|308.58|310.58|308.58|1
1725420990000|2024-09-04 03:36:30|310.57|308.57|310.57|308.57|310.57|308.57|310.57|308.57|1
1725421000000|2024-09-04 03:36:40|310.6|308.6|310.66|308.66|310.69|308.69|310.59|308.59|12
1725421010000|2024-09-04 03:36:50|310.63|308.63|310.57|308.57|310.63|308.63|310.57|308.57|18
1725421020000|2024-09-04 03:37:00|310.56|308.56|310.59|308.59|310.63|308.63|310.55|308.55|11
1725421030000|2024-09-04 03:37:10|310.57|308.57|310.61|308.61|310.64|308.64|310.57|308.57|13
1725421040000|2024-09-04 03:37:20|310.6|308.6|310.46|308.46|310.6|308.6|310.46|308.46|4
1725421050000|2024-09-04 03:37:30|310.5|308.5|310.48|308.48|310.52|308.52|310.48|308.48|8
1725421060000|2024-09-04 03:37:40|310.46|308.46|310.42|308.42|310.46|308.46|310.41|308.41|7
1725421070000|2024-09-04 03:37:50|310.43|308.43|310.61|308.61|310.61|308.61|310.43|308.43|11
1725421080000|2024-09-04 03:38:00|310.6|308.6|310.7|308.7|310.77|308.77|310.6|308.6|12
1725421090000|2024-09-04 03:38:10|310.72|308.72|310.7|308.7|310.72|308.72|310.7|308.7|14
1725421110000|2024-09-04 03:38:30|310.69|308.69|310.7|308.7|310.7|308.7|310.69|308.69|2
1725421140000|2024-09-04 03:39:00|310.71|308.71|310.72|308.72|310.74|308.74|310.71|308.71|12
1725421150000|2024-09-04 03:39:10|310.73|308.73|310.77|308.77|310.81|308.81|310.72|308.72|18
1725421160000|2024-09-04 03:39:20|310.83|308.83|310.7|308.7|310.83|308.83|310.69|308.69|8
1725421170000|2024-09-04 03:39:30|310.74|308.74|310.72|308.72|310.74|308.74|310.72|308.72|8
1725421180000|2024-09-04 03:39:40|310.71|308.71|310.61|308.61|310.72|308.72|310.6|308.6|13
1725421190000|2024-09-04 03:39:50|310.62|308.62|310.62|308.62|310.63|308.63|310.61|308.61|5
1725421200000|2024-09-04 03:40:00|310.61|308.61|310.44|308.44|310.61|308.61|310.44|308.44|7
1725421210000|2024-09-04 03:40:10|310.47|308.47|310.6|308.6|310.61|308.61|310.45|308.45|17
1725421220000|2024-09-04 03:40:20|310.61|308.61|310.64|308.64|310.67|308.67|310.61|308.61|14
1725421230000|2024-09-04 03:40:30|310.6|308.6|310.63|308.63|310.63|308.63|310.6|308.6|6
1725421240000|2024-09-04 03:40:40|310.6|308.6|310.62|308.62|310.63|308.63|310.6|308.6|7
1725421250000|2024-09-04 03:40:50|310.63|308.63|310.7|308.7|310.7|308.7|310.63|308.63|6
1725421260000|2024-09-04 03:41:00|310.75|308.75|310.76|308.76|310.78|308.78|310.73|308.73|13
1725421270000|2024-09-04 03:41:10|310.75|308.75|310.47|308.47|310.76|308.76|310.47|308.47|17
1725421340000|2024-09-04 03:42:20|310.46|308.46|310.44|308.44|310.46|308.46|310.44|308.44|2
1725421350000|2024-09-04 03:42:30|310.36|308.36|310.38|308.38|310.38|308.38|310.36|308.36|2
1725421370000|2024-09-04 03:42:50|310.28|308.28|310.36|308.36|310.37|308.37|310.26|308.26|12
1725421380000|2024-09-04 03:43:00|310.37|308.37|310.47|308.47|310.47|308.47|310.35|308.35|18
1725421390000|2024-09-04 03:43:10|310.45|308.45|310.5|308.5|310.54|308.54|310.45|308.45|9
1725421400000|2024-09-04 03:43:20|310.48|308.48|310.47|308.47|310.5|308.5|310.47|308.47|11
1725421410000|2024-09-04 03:43:30|310.48|308.48|310.47|308.47|310.5|308.5|310.47|308.47|3
1725421420000|2024-09-04 03:43:40|310.43|308.43|310.42|308.42|310.43|308.43|310.42|308.42|2
1725421430000|2024-09-04 03:43:50|310.34|308.34|310.36|308.36|310.37|308.37|310.34|308.34|3
1725421440000|2024-09-04 03:44:00|310.37|308.37|310.36|308.36|310.38|308.38|310.36|308.36|15
1725421450000|2024-09-04 03:44:10|310.38|308.38|310.38|308.38|310.38|308.38|310.37|308.37|3
1725421460000|2024-09-04 03:44:20|310.37|308.37|310.37|308.37|310.38|308.38|310.36|308.36|9
1725421470000|2024-09-04 03:44:30|310.36|308.36|310.4|308.4|310.4|308.4|310.36|308.36|7
1725421480000|2024-09-04 03:44:40|310.39|308.39|310.4|308.4|310.4|308.4|310.39|308.39|2
1725421490000|2024-09-04 03:44:50|310.41|308.41|310.39|308.39|310.41|308.41|310.38|308.38|5
1725421500000|2024-09-04 03:45:00|310.41|308.41|310.74|308.74|310.74|308.74|310.41|308.41|15
1725421510000|2024-09-04 03:45:10|310.72|308.72|310.78|308.78|310.79|308.79|310.72|308.72|8
1725421520000|2024-09-04 03:45:20|310.8|308.8|310.69|308.69|310.84|308.84|310.69|308.69|9
1725421530000|2024-09-04 03:45:30|310.7|308.7|310.7|308.7|310.73|308.73|310.69|308.69|10
1725421540000|2024-09-04 03:45:40|310.71|308.71|310.83|308.83|310.84|308.84|310.71|308.71|10
1725421550000|2024-09-04 03:45:50|310.84|308.84|310.82|308.82|310.88|308.88|310.82|308.82|10
1725421560000|2024-09-04 03:46:00|310.86|308.86|310.87|308.87|310.88|308.88|310.86|308.86|4
1725421570000|2024-09-04 03:46:10|310.88|308.88|310.82|308.82|310.89|308.89|310.82|308.82|10
1725421580000|2024-09-04 03:46:20|310.83|308.83|310.84|308.84|310.87|308.87|310.82|308.82|8
1725421590000|2024-09-04 03:46:30|310.82|308.82|310.77|308.77|310.82|308.82|310.77|308.77|2
1725421600000|2024-09-04 03:46:40|310.67|308.67|310.63|308.63|310.67|308.67|310.63|308.63|6
1725421610000|2024-09-04 03:46:50|310.62|308.62|310.62|308.62|310.63|308.63|310.62|308.62|3
1725421620000|2024-09-04 03:47:00|310.65|308.65|310.67|308.67|310.68|308.68|310.65|308.65|7
1725421630000|2024-09-04 03:47:10|310.66|308.66|310.72|308.72|310.72|308.72|310.66|308.66|16
1725421640000|2024-09-04 03:47:20|310.75|308.75|310.76|308.76|310.77|308.77|310.73|308.73|15
1725421650000|2024-09-04 03:47:30|310.77|308.77|310.86|308.86|310.88|308.88|310.77|308.77|18
1725421660000|2024-09-04 03:47:40|310.87|308.87|310.87|308.87|310.89|308.89|310.86|308.86|17
1725421670000|2024-09-04 03:47:50|310.86|308.86|310.82|308.82|310.86|308.86|310.82|308.82|5
1725421680000|2024-09-04 03:48:00|310.85|308.85|310.85|308.85|310.85|308.85|310.82|308.82|3
1725421690000|2024-09-04 03:48:10|310.86|308.86|310.82|308.82|310.86|308.86|310.82|308.82|3
1725421700000|2024-09-04 03:48:20|310.84|308.84|310.82|308.82|310.84|308.84|310.82|308.82|12
1725421740000|2024-09-04 03:49:00|310.85|308.85|310.87|308.87|310.92|308.92|310.85|308.85|7
1725421750000|2024-09-04 03:49:10|310.86|308.86|310.89|308.89|310.89|308.89|310.82|308.82|6
1725421760000|2024-09-04 03:49:20|310.9|308.9|311.04|309.04|311.04|309.04|310.9|308.9|10
1725421770000|2024-09-04 03:49:30|311.03|309.03|311.11|309.11|311.11|309.11|311.03|309.03|12
1725421780000|2024-09-04 03:49:40|311.12|309.12|311.12|309.12|311.14|309.14|311.11|309.11|9
1725421790000|2024-09-04 03:49:50|311.13|309.13|311.11|309.11|311.15|309.15|311.11|309.11|6
1725421800000|2024-09-04 03:50:00|311.15|309.15|311.12|309.12|311.21|309.21|311.12|309.12|11
1725421810000|2024-09-04 03:50:10|311.14|309.14|311.2|309.2|311.22|309.22|311.13|309.13|11
1725421820000|2024-09-04 03:50:20|311.19|309.19|311.18|309.18|311.19|309.19|311.18|309.18|6
1725421830000|2024-09-04 03:50:30|311.19|309.19|311.18|309.18|311.19|309.19|311.18|309.18|2
1725421840000|2024-09-04 03:50:40|311.17|309.17|311.17|309.17|311.17|309.17|311.17|309.17|1
1725421850000|2024-09-04 03:50:50|311.18|309.18|311.18|309.18|311.19|309.19|311.18|309.18|3
1725421860000|2024-09-04 03:51:00|311.15|309.15|311.07|309.07|311.15|309.15|311.07|309.07|16
1725421870000|2024-09-04 03:51:10|311.08|309.08|311.11|309.11|311.11|309.11|311.07|309.07|9
1725421880000|2024-09-04 03:51:20|311.15|309.15|311.13|309.13|311.15|309.15|311.13|309.13|6
1725421890000|2024-09-04 03:51:30|311.15|309.15|311.15|309.15|311.18|309.18|311.15|309.15|11
1725421900000|2024-09-04 03:51:40|311.17|309.17|311.18|309.18|311.19|309.19|311.17|309.17|8
1725421910000|2024-09-04 03:51:50|311.19|309.19|311.21|309.21|311.21|309.21|311.19|309.19|9
1725421920000|2024-09-04 03:52:00|311.2|309.2|311.41|309.41|311.41|309.41|311.2|309.2|19
1725421930000|2024-09-04 03:52:10|311.35|309.35|311.34|309.34|311.39|309.39|311.33|309.33|11
1725421940000|2024-09-04 03:52:20|311.35|309.35|311.28|309.28|311.41|309.41|311.27|309.27|10
1725421950000|2024-09-04 03:52:30|311.29|309.29|311.36|309.36|311.36|309.36|311.28|309.28|10
1725421960000|2024-09-04 03:52:40|311.35|309.35|311.37|309.37|311.39|309.39|311.35|309.35|7
1725421970000|2024-09-04 03:52:50|311.36|309.36|311.35|309.35|311.36|309.36|311.35|309.35|2
1725421980000|2024-09-04 03:53:00|311.33|309.33|311.19|309.19|311.33|309.33|311.19|309.19|8
1725421990000|2024-09-04 03:53:10|311.22|309.22|311.21|309.21|311.22|309.22|311.19|309.19|10
1725422000000|2024-09-04 03:53:20|311.22|309.22|311.11|309.11|311.28|309.28|311.11|309.11|15
1725422030000|2024-09-04 03:53:50|311.12|309.12|311.11|309.11|311.12|309.12|311.11|309.11|4
1725422040000|2024-09-04 03:54:00|310.99|308.99|310.98|308.98|311|309|310.98|308.98|4
1725422050000|2024-09-04 03:54:10|310.99|308.99|311.01|309.01|311.02|309.02|310.98|308.98|8
1725422060000|2024-09-04 03:54:20|311|309|310.98|308.98|311.01|309.01|310.97|308.97|12
1725422070000|2024-09-04 03:54:30|310.99|308.99|311.01|309.01|311.02|309.02|310.99|308.99|7
1725422080000|2024-09-04 03:54:40|311.02|309.02|311.04|309.04|311.04|309.04|311.02|309.02|3
1725422090000|2024-09-04 03:54:50|311.05|309.05|311.04|309.04|311.1|309.1|311.04|309.04|6
1725422100000|2024-09-04 03:55:00|311.02|309.02|310.55|308.55|311.02|309.02|310.55|308.55|14
1725422110000|2024-09-04 03:55:10|310.54|308.54|310.59|308.59|310.59|308.59|310.54|308.54|5
1725422120000|2024-09-04 03:55:20|310.58|308.58|310.56|308.56|310.59|308.59|310.56|308.56|14
1725422130000|2024-09-04 03:55:30|310.55|308.55|310.5|308.5|310.55|308.55|310.5|308.5|4
1725422150000|2024-09-04 03:55:50|310.52|308.52|310.5|308.5|310.53|308.53|310.5|308.5|6
1725422180000|2024-09-04 03:56:20|310.46|308.46|310.41|308.41|310.46|308.46|310.38|308.38|8
1725422190000|2024-09-04 03:56:30|310.42|308.42|310.39|308.39|310.42|308.42|310.39|308.39|13
1725422200000|2024-09-04 03:56:40|310.41|308.41|310.41|308.41|310.44|308.44|310.41|308.41|7
1725422210000|2024-09-04 03:56:50|310.44|308.44|310.41|308.41|310.47|308.47|310.41|308.41|6
1725422220000|2024-09-04 03:57:00|310.44|308.44|310.44|308.44|310.44|308.44|310.41|308.41|6
1725422230000|2024-09-04 03:57:10|310.46|308.46|310.53|308.53|310.53|308.53|310.46|308.46|11
1725422240000|2024-09-04 03:57:20|310.55|308.55|310.59|308.59|310.6|308.6|310.55|308.55|5
1725422250000|2024-09-04 03:57:30|310.58|308.58|310.57|308.57|310.58|308.58|310.52|308.52|20
1725422260000|2024-09-04 03:57:40|310.58|308.58|310.55|308.55|310.58|308.58|310.55|308.55|7
1725422270000|2024-09-04 03:57:50|310.53|308.53|310.55|308.55|310.55|308.55|310.53|308.53|2
1725422280000|2024-09-04 03:58:00|310.57|308.57|310.67|308.67|310.68|308.68|310.56|308.56|13
1725422290000|2024-09-04 03:58:10|310.66|308.66|310.58|308.58|310.66|308.66|310.58|308.58|14
1725422300000|2024-09-04 03:58:20|310.59|308.59|310.6|308.6|310.6|308.6|310.57|308.57|7
1725422310000|2024-09-04 03:58:30|310.63|308.63|310.65|308.65|310.66|308.66|310.59|308.59|12
1725422320000|2024-09-04 03:58:40|310.66|308.66|310.65|308.65|310.66|308.66|310.62|308.62|8
1725422330000|2024-09-04 03:58:50|310.66|308.66|310.63|308.63|310.66|308.66|310.63|308.63|3
1725422340000|2024-09-04 03:59:00|310.65|308.65|310.65|308.65|310.67|308.67|310.63|308.63|12
1725422350000|2024-09-04 03:59:10|310.64|308.64|310.64|308.64|310.65|308.65|310.64|308.64|3
1725422360000|2024-09-04 03:59:20|310.56|308.56|310.54|308.54|310.56|308.56|310.51|308.51|8
1725422370000|2024-09-04 03:59:30|310.55|308.55|310.53|308.53|310.55|308.55|310.52|308.52|5
1725422380000|2024-09-04 03:59:40|310.51|308.51|310.51|308.51|310.54|308.54|310.51|308.51|5
1725422390000|2024-09-04 03:59:50|310.52|308.52|310.52|308.52|310.52|308.52|310.52|308.52|1
1725422400000|2024-09-04 04:00:00|310.53|308.53|310.5|308.5|310.53|308.53|310.5|308.5|3
1725422410000|2024-09-04 04:00:10|310.48|308.48|310.55|308.55|310.55|308.55|310.4|308.4|15
1725422420000|2024-09-04 04:00:20|310.56|308.56|310.63|308.63|310.67|308.67|310.56|308.56|10
1725422430000|2024-09-04 04:00:30|310.64|308.64|310.57|308.57|310.64|308.64|310.57|308.57|2
1725422440000|2024-09-04 04:00:40|310.56|308.56|310.55|308.55|310.57|308.57|310.55|308.55|11
1725422450000|2024-09-04 04:00:50|310.56|308.56|310.58|308.58|310.62|308.62|310.55|308.55|13
1725422460000|2024-09-04 04:01:00|310.56|308.56|310.55|308.55|310.57|308.57|310.55|308.55|8
1725422470000|2024-09-04 04:01:10|310.56|308.56|310.54|308.54|310.59|308.59|310.54|308.54|7
1725422480000|2024-09-04 04:01:20|310.53|308.53|310.42|308.42|310.53|308.53|310.42|308.42|2
1725422490000|2024-09-04 04:01:30|310.43|308.43|310.49|308.49|310.49|308.49|310.42|308.42|11
1725422500000|2024-09-04 04:01:40|310.46|308.46|310.51|308.51|310.51|308.51|310.46|308.46|14
1725422510000|2024-09-04 04:01:50|310.52|308.52|310.51|308.51|310.55|308.55|310.49|308.49|8
1725422520000|2024-09-04 04:02:00|310.53|308.53|310.78|308.78|310.79|308.79|310.53|308.53|15
1725422530000|2024-09-04 04:02:10|310.77|308.77|310.69|308.69|310.77|308.77|310.68|308.68|6
1725422540000|2024-09-04 04:02:20|310.7|308.7|310.7|308.7|310.72|308.72|310.7|308.7|5
1725422550000|2024-09-04 04:02:30|310.71|308.71|310.74|308.74|310.75|308.75|310.7|308.7|10
1725422560000|2024-09-04 04:02:40|310.75|308.75|310.85|308.85|310.86|308.86|310.75|308.75|8
1725422570000|2024-09-04 04:02:50|310.86|308.86|310.8|308.8|310.86|308.86|310.79|308.79|7
1725422580000|2024-09-04 04:03:00|310.79|308.79|310.81|308.81|310.81|308.81|310.78|308.78|11
1725422590000|2024-09-04 04:03:10|310.8|308.8|311.03|309.03|311.03|309.03|310.8|308.8|15
1725422600000|2024-09-04 04:03:20|311.04|309.04|311.01|309.01|311.04|309.04|311.01|309.01|10
1725422610000|2024-09-04 04:03:30|311.02|309.02|311.02|309.02|311.02|309.02|311.01|309.01|9
1725422620000|2024-09-04 04:03:40|311.01|309.01|310.95|308.95|311.02|309.02|310.95|308.95|8
1725422630000|2024-09-04 04:03:50|310.96|308.96|310.99|308.99|311|309|310.96|308.96|5
1725422640000|2024-09-04 04:04:00|311|309|310.98|308.98|311.04|309.04|310.98|308.98|11
1725422650000|2024-09-04 04:04:10|310.99|308.99|311.03|309.03|311.03|309.03|310.99|308.99|3
1725422660000|2024-09-04 04:04:20|311.04|309.04|311.07|309.07|311.07|309.07|311.04|309.04|8
1725422670000|2024-09-04 04:04:30|311.1|309.1|311.08|309.08|311.1|309.1|311.07|309.07|7
1725422680000|2024-09-04 04:04:40|311.09|309.09|311.09|309.09|311.09|309.09|311.07|309.07|3
1725422690000|2024-09-04 04:04:50|311.06|309.06|311.1|309.1|311.1|309.1|311.06|309.06|4
1725422700000|2024-09-04 04:05:00|311.03|309.03|310.91|308.91|311.06|309.06|310.91|308.91|14
1725422720000|2024-09-04 04:05:20|310.94|308.94|310.93|308.93|310.94|308.94|310.93|308.93|2
1725422730000|2024-09-04 04:05:30|310.94|308.94|310.75|308.75|310.94|308.94|310.75|308.75|5
1725422740000|2024-09-04 04:05:40|310.74|308.74|310.75|308.75|310.75|308.75|310.74|308.74|4
1725422750000|2024-09-04 04:05:50|310.74|308.74|310.86|308.86|310.86|308.86|310.74|308.74|8
1725422760000|2024-09-04 04:06:00|310.85|308.85|310.88|308.88|310.88|308.88|310.8|308.8|9
1725422770000|2024-09-04 04:06:10|310.89|308.89|310.79|308.79|310.89|308.89|310.78|308.78|9
1725422780000|2024-09-04 04:06:20|310.8|308.8|310.87|308.87|310.89|308.89|310.8|308.8|13
1725422790000|2024-09-04 04:06:30|310.86|308.86|310.88|308.88|310.88|308.88|310.86|308.86|7
1725422800000|2024-09-04 04:06:40|310.87|308.87|310.91|308.91|310.91|308.91|310.87|308.87|5
1725422810000|2024-09-04 04:06:50|310.93|308.93|310.98|308.98|310.98|308.98|310.93|308.93|5
1725422820000|2024-09-04 04:07:00|310.97|308.97|310.86|308.86|310.98|308.98|310.84|308.84|13
1725422830000|2024-09-04 04:07:10|310.85|308.85|310.89|308.89|310.89|308.89|310.84|308.84|10
1725422840000|2024-09-04 04:07:20|310.9|308.9|311|309|311|309|310.89|308.89|7
1725422850000|2024-09-04 04:07:30|311.07|309.07|311.12|309.12|311.12|309.12|311.07|309.07|12
1725422860000|2024-09-04 04:07:40|311.1|309.1|311.1|309.1|311.12|309.12|311.1|309.1|13
1725422870000|2024-09-04 04:07:50|311.11|309.11|311.15|309.15|311.16|309.16|311.1|309.1|12
1725422880000|2024-09-04 04:08:00|311.14|309.14|311.12|309.12|311.14|309.14|311.1|309.1|7
1725422890000|2024-09-04 04:08:10|311.11|309.11|311.05|309.05|311.12|309.12|311.05|309.05|4
1725422900000|2024-09-04 04:08:20|311.03|309.03|310.92|308.92|311.03|309.03|310.92|308.92|9
1725422910000|2024-09-04 04:08:30|310.93|308.93|310.97|308.97|310.97|308.97|310.92|308.92|15
1725422920000|2024-09-04 04:08:40|310.98|308.98|310.94|308.94|310.99|308.99|310.92|308.92|7
1725422930000|2024-09-04 04:08:50|310.93|308.93|310.97|308.97|310.97|308.97|310.91|308.91|8
1725422940000|2024-09-04 04:09:00|310.96|308.96|311.02|309.02|311.02|309.02|310.95|308.95|8
1725422950000|2024-09-04 04:09:10|311.03|309.03|311.03|309.03|311.03|309.03|311.03|309.03|1
1725422960000|2024-09-04 04:09:20|311.01|309.01|311.01|309.01|311.04|309.04|311.01|309.01|5
1725422970000|2024-09-04 04:09:30|311.02|309.02|311.02|309.02|311.02|309.02|311.02|309.02|1
1725422990000|2024-09-04 04:09:50|311|309|311|309|311|309|311|309|1
1725423000000|2024-09-04 04:10:00|310.98|308.98|311.02|309.02|311.02|309.02|310.98|308.98|4
1725423020000|2024-09-04 04:10:20|310.98|308.98|311.02|309.02|311.02|309.02|310.98|308.98|5
1725423030000|2024-09-04 04:10:30|311.01|309.01|310.98|308.98|311.01|309.01|310.98|308.98|3
1725423040000|2024-09-04 04:10:40|311.01|309.01|310.95|308.95|311.01|309.01|310.92|308.92|4
1725423050000|2024-09-04 04:10:50|310.96|308.96|310.96|308.96|310.96|308.96|310.96|308.96|1
1725423060000|2024-09-04 04:11:00|310.98|308.98|310.96|308.96|311.04|309.04|310.96|308.96|6
1725423080000|2024-09-04 04:11:20|310.94|308.94|310.96|308.96|310.96|308.96|310.94|308.94|2
1725423090000|2024-09-04 04:11:30|310.93|308.93|311|309|311.01|309.01|310.93|308.93|15
1725423100000|2024-09-04 04:11:40|311.01|309.01|311.03|309.03|311.03|309.03|311.01|309.01|8
1725423110000|2024-09-04 04:11:50|311.04|309.04|311|309|311.04|309.04|311|309|3
1725423120000|2024-09-04 04:12:00|310.99|308.99|310.96|308.96|310.99|308.99|310.93|308.93|4
1725423130000|2024-09-04 04:12:10|310.94|308.94|310.93|308.93|310.96|308.96|310.93|308.93|6
1725423150000|2024-09-04 04:12:30|310.9|308.9|310.91|308.91|310.91|308.91|310.9|308.9|2
1725423160000|2024-09-04 04:12:40|310.93|308.93|310.93|308.93|310.93|308.93|310.93|308.93|1
1725423170000|2024-09-04 04:12:50|310.95|308.95|310.94|308.94|310.95|308.95|310.94|308.94|2
1725423180000|2024-09-04 04:13:00|310.96|308.96|311.1|309.1|311.1|309.1|310.96|308.96|7
1725423190000|2024-09-04 04:13:10|311.08|309.08|311.09|309.09|311.1|309.1|311.08|309.08|14
1725423200000|2024-09-04 04:13:20|311.11|309.11|311.08|309.08|311.11|309.11|311.07|309.07|4
1725423220000|2024-09-04 04:13:40|311.13|309.13|311.2|309.2|311.27|309.27|311.13|309.13|8
1725423240000|2024-09-04 04:14:00|311.21|309.21|311.21|309.21|311.25|309.25|311.2|309.2|12
1725423250000|2024-09-04 04:14:10|311.25|309.25|311.27|309.27|311.27|309.27|311.23|309.23|9
1725423260000|2024-09-04 04:14:20|311.28|309.28|311.32|309.32|311.35|309.35|311.28|309.28|13
1725423270000|2024-09-04 04:14:30|311.34|309.34|311.42|309.42|311.42|309.42|311.34|309.34|4
1725423280000|2024-09-04 04:14:40|311.4|309.4|311.39|309.39|311.42|309.42|311.39|309.39|9
1725423290000|2024-09-04 04:14:50|311.41|309.41|311.41|309.41|311.41|309.41|311.41|309.41|1
1725423300000|2024-09-04 04:15:00|311.39|309.39|311.41|309.41|311.42|309.42|311.39|309.39|7
1725423310000|2024-09-04 04:15:10|311.36|309.36|311.27|309.27|311.36|309.36|311.27|309.27|3
1725423320000|2024-09-04 04:15:20|311.28|309.28|311.3|309.3|311.3|309.3|311.28|309.28|4
1725423330000|2024-09-04 04:15:30|311.29|309.29|311.29|309.29|311.29|309.29|311.27|309.27|8
1725423340000|2024-09-04 04:15:40|311.28|309.28|311.28|309.28|311.28|309.28|311.27|309.27|7
1725423350000|2024-09-04 04:15:50|311.29|309.29|311.31|309.31|311.31|309.31|311.29|309.29|5
1725423360000|2024-09-04 04:16:00|311.32|309.32|311.31|309.31|311.33|309.33|311.31|309.31|3
1725423410000|2024-09-04 04:16:50|311.26|309.26|311.24|309.24|311.26|309.26|311.24|309.24|2
1725423440000|2024-09-04 04:17:20|311.18|309.18|311.09|309.09|311.18|309.18|311.09|309.09|3
1725423490000|2024-09-04 04:18:10|311.1|309.1|311.15|309.15|311.18|309.18|311.1|309.1|8
1725423500000|2024-09-04 04:18:20|311.13|309.13|311.09|309.09|311.13|309.13|311.07|309.07|13
1725423510000|2024-09-04 04:18:30|311.08|309.08|311.08|309.08|311.09|309.09|311.07|309.07|9
1725423520000|2024-09-04 04:18:40|311.07|309.07|311.03|309.03|311.07|309.07|311.03|309.03|4
1725423540000|2024-09-04 04:19:00|311.02|309.02|310.97|308.97|311.02|309.02|310.96|308.96|4
1725423560000|2024-09-04 04:19:20|310.98|308.98|310.97|308.97|310.98|308.98|310.97|308.97|4
1725423580000|2024-09-04 04:19:40|310.96|308.96|310.92|308.92|310.97|308.97|310.92|308.92|4
1725423590000|2024-09-04 04:19:50|310.93|308.93|310.93|308.93|310.93|308.93|310.93|308.93|1
1725423600000|2024-09-04 04:20:00|310.87|308.87|310.85|308.85|310.9|308.9|310.85|308.85|4
1725423620000|2024-09-04 04:20:20|310.87|308.87|310.87|308.87|310.89|308.89|310.87|308.87|4
1725423630000|2024-09-04 04:20:30|310.88|308.88|310.88|308.88|310.88|308.88|310.87|308.87|3
1725423640000|2024-09-04 04:20:40|310.87|308.87|310.87|308.87|310.91|308.91|310.87|308.87|7
1725423650000|2024-09-04 04:20:50|310.88|308.88|310.87|308.87|310.88|308.88|310.87|308.87|2
1725423660000|2024-09-04 04:21:00|310.88|308.88|310.88|308.88|310.89|308.89|310.87|308.87|9
1725423670000|2024-09-04 04:21:10|310.84|308.84|310.77|308.77|310.84|308.84|310.77|308.77|2
1725423680000|2024-09-04 04:21:20|310.78|308.78|310.81|308.81|310.83|308.83|310.78|308.78|9
1725423690000|2024-09-04 04:21:30|310.82|308.82|310.9|308.9|310.93|308.93|310.8|308.8|21
1725423700000|2024-09-04 04:21:40|310.89|308.89|310.9|308.9|310.91|308.91|310.89|308.89|9
1725423730000|2024-09-04 04:22:10|310.95|308.95|311.02|309.02|311.02|309.02|310.93|308.93|9
1725423750000|2024-09-04 04:22:30|311.01|309.01|311.01|309.01|311.01|309.01|311|309|3
1725423760000|2024-09-04 04:22:40|311.02|309.02|311.02|309.02|311.02|309.02|311.02|309.02|1
1725423770000|2024-09-04 04:22:50|311.03|309.03|310.99|308.99|311.05|309.05|310.99|308.99|6
1725423800000|2024-09-04 04:23:20|310.98|308.98|310.99|308.99|310.99|308.99|310.98|308.98|2
1725423830000|2024-09-04 04:23:50|310.96|308.96|310.91|308.91|310.96|308.96|310.91|308.91|3
1725423840000|2024-09-04 04:24:00|310.88|308.88|310.87|308.87|310.88|308.88|310.82|308.82|11
1725423850000|2024-09-04 04:24:10|310.88|308.88|310.88|308.88|310.89|308.89|310.88|308.88|3
1725423890000|2024-09-04 04:24:50|310.87|308.87|310.75|308.75|310.87|308.87|310.74|308.74|6
1725423900000|2024-09-04 04:25:00|310.72|308.72|310.77|308.77|310.79|308.79|310.72|308.72|6
1725423910000|2024-09-04 04:25:10|310.75|308.75|310.77|308.77|310.78|308.78|310.75|308.75|7
1725423920000|2024-09-04 04:25:20|310.78|308.78|310.78|308.78|310.78|308.78|310.78|308.78|1
1725423930000|2024-09-04 04:25:30|310.81|308.81|310.89|308.89|310.89|308.89|310.81|308.81|13
1725423940000|2024-09-04 04:25:40|310.9|308.9|310.9|308.9|310.9|308.9|310.9|308.9|1
1725423990000|2024-09-04 04:26:30|310.74|308.74|310.78|308.78|310.78|308.78|310.74|308.74|7
1725424000000|2024-09-04 04:26:40|310.77|308.77|310.71|308.71|310.77|308.77|310.64|308.64|8
1725424010000|2024-09-04 04:26:50|310.72|308.72|310.68|308.68|310.73|308.73|310.68|308.68|5
1725424030000|2024-09-04 04:27:10|310.69|308.69|310.68|308.68|310.71|308.71|310.68|308.68|4
1725424040000|2024-09-04 04:27:20|310.69|308.69|310.68|308.68|310.69|308.69|310.68|308.68|4
1725424080000|2024-09-04 04:28:00|310.66|308.66|310.68|308.68|310.68|308.68|310.66|308.66|2
1725424120000|2024-09-04 04:28:40|310.69|308.69|310.68|308.68|310.69|308.69|310.68|308.68|2
1725424170000|2024-09-04 04:29:30|310.64|308.64|310.68|308.68|310.68|308.68|310.64|308.64|2
1725424190000|2024-09-04 04:29:50|310.69|308.69|310.7|308.7|310.7|308.7|310.68|308.68|5
1725424200000|2024-09-04 04:30:00|310.67|308.67|310.66|308.66|310.67|308.67|310.66|308.66|2
1725424210000|2024-09-04 04:30:10|310.67|308.67|310.69|308.69|310.69|308.69|310.67|308.67|2
1725424220000|2024-09-04 04:30:20|310.71|308.71|310.71|308.71|310.71|308.71|310.71|308.71|1
1725424230000|2024-09-04 04:30:30|310.73|308.73|310.8|308.8|310.8|308.8|310.73|308.73|5
1725424240000|2024-09-04 04:30:40|310.81|308.81|310.75|308.75|310.81|308.81|310.74|308.74|8
1725424250000|2024-09-04 04:30:50|310.76|308.76|310.76|308.76|310.77|308.77|310.75|308.75|7
1725424260000|2024-09-04 04:31:00|310.77|308.77|310.77|308.77|310.78|308.78|310.77|308.77|9
1725424270000|2024-09-04 04:31:10|310.76|308.76|310.81|308.81|310.81|308.81|310.76|308.76|10
1725424280000|2024-09-04 04:31:20|310.82|308.82|310.89|308.89|310.89|308.89|310.82|308.82|9
1725424290000|2024-09-04 04:31:30|310.9|308.9|310.93|308.93|310.95|308.95|310.88|308.88|11
1725424300000|2024-09-04 04:31:40|310.94|308.94|310.98|308.98|310.98|308.98|310.94|308.94|6
1725424310000|2024-09-04 04:31:50|310.99|308.99|310.96|308.96|310.99|308.99|310.96|308.96|5
1725424320000|2024-09-04 04:32:00|310.97|308.97|310.96|308.96|310.97|308.97|310.96|308.96|6
1725424330000|2024-09-04 04:32:10|310.97|308.97|310.98|308.98|310.98|308.98|310.96|308.96|9
1725424340000|2024-09-04 04:32:20|310.97|308.97|310.97|308.97|310.98|308.98|310.97|308.97|3
1725424350000|2024-09-04 04:32:30|310.98|308.98|310.98|308.98|310.98|308.98|310.97|308.97|5
1725424360000|2024-09-04 04:32:40|310.99|308.99|310.97|308.97|311|309|310.97|308.97|4
1725424400000|2024-09-04 04:33:20|311|309|310.97|308.97|311.03|309.03|310.97|308.97|5
1725424430000|2024-09-04 04:33:50|310.98|308.98|311.05|309.05|311.05|309.05|310.98|308.98|10
1725424440000|2024-09-04 04:34:00|311.02|309.02|311.1|309.1|311.1|309.1|310.99|308.99|11
1725424450000|2024-09-04 04:34:10|311.13|309.13|311.13|309.13|311.14|309.14|311.11|309.11|5
1725424460000|2024-09-04 04:34:20|311.15|309.15|311.16|309.16|311.16|309.16|311.13|309.13|10
1725424470000|2024-09-04 04:34:30|311.15|309.15|311.14|309.14|311.15|309.15|311.12|309.12|5
1725424480000|2024-09-04 04:34:40|311.16|309.16|311.17|309.17|311.17|309.17|311.16|309.16|2
1725424490000|2024-09-04 04:34:50|311.18|309.18|311.2|309.2|311.21|309.21|311.18|309.18|11
1725424500000|2024-09-04 04:35:00|311.21|309.21|311.13|309.13|311.21|309.21|311.13|309.13|8
1725424510000|2024-09-04 04:35:10|311.14|309.14|311.14|309.14|311.14|309.14|311.14|309.14|1
1725424520000|2024-09-04 04:35:20|311.13|309.13|311.14|309.14|311.14|309.14|311.13|309.13|2
1725424530000|2024-09-04 04:35:30|311.16|309.16|311.16|309.16|311.16|309.16|311.15|309.15|5
1725424540000|2024-09-04 04:35:40|311.13|309.13|311.11|309.11|311.13|309.13|311.11|309.11|5
1725424550000|2024-09-04 04:35:50|311.13|309.13|311.23|309.23|311.25|309.25|311.13|309.13|11
1725424560000|2024-09-04 04:36:00|311.19|309.19|311.19|309.19|311.2|309.2|311.18|309.18|7
1725424570000|2024-09-04 04:36:10|311.15|309.15|311.11|309.11|311.15|309.15|311.11|309.11|2
1725424580000|2024-09-04 04:36:20|311.14|309.14|311.18|309.18|311.2|309.2|311.14|309.14|13
1725424590000|2024-09-04 04:36:30|311.19|309.19|311.21|309.21|311.21|309.21|311.18|309.18|15
1725424600000|2024-09-04 04:36:40|311.22|309.22|311.28|309.28|311.29|309.29|311.22|309.22|14
1725424610000|2024-09-04 04:36:50|311.27|309.27|311.28|309.28|311.28|309.28|311.27|309.27|4
1725424620000|2024-09-04 04:37:00|311.27|309.27|311.28|309.28|311.3|309.3|311.26|309.26|12
1725424630000|2024-09-04 04:37:10|311.27|309.27|311.27|309.27|311.28|309.28|311.27|309.27|5
1725424640000|2024-09-04 04:37:20|311.26|309.26|311.09|309.09|311.27|309.27|311.09|309.09|12
1725424650000|2024-09-04 04:37:30|311.08|309.08|311.08|309.08|311.08|309.08|311.08|309.08|1
1725424680000|2024-09-04 04:38:00|311.09|309.09|311.09|309.09|311.09|309.09|311.09|309.09|1
1725424690000|2024-09-04 04:38:10|311.1|309.1|311.08|309.08|311.13|309.13|311.08|309.08|10
1725424700000|2024-09-04 04:38:20|311.09|309.09|311.11|309.11|311.11|309.11|311.09|309.09|5
1725424710000|2024-09-04 04:38:30|311.13|309.13|311.25|309.25|311.25|309.25|311.13|309.13|10
1725424720000|2024-09-04 04:38:40|311.27|309.27|311.26|309.26|311.28|309.28|311.24|309.24|12
1725424730000|2024-09-04 04:38:50|311.28|309.28|311.31|309.31|311.31|309.31|311.26|309.26|11
1725424740000|2024-09-04 04:39:00|311.35|309.35|311.31|309.31|311.37|309.37|311.31|309.31|11
1725424750000|2024-09-04 04:39:10|311.3|309.3|311.32|309.32|311.36|309.36|311.3|309.3|11
1725424760000|2024-09-04 04:39:20|311.35|309.35|311.36|309.36|311.37|309.37|311.34|309.34|12
1725424770000|2024-09-04 04:39:30|311.38|309.38|311.44|309.44|311.44|309.44|311.38|309.38|7
1725424780000|2024-09-04 04:39:40|311.41|309.41|311.39|309.39|311.43|309.43|311.39|309.39|10
1725424790000|2024-09-04 04:39:50|311.42|309.42|311.42|309.42|311.44|309.44|311.4|309.4|8
1725424800000|2024-09-04 04:40:00|311.46|309.46|311.46|309.46|311.46|309.46|311.45|309.45|3
1725424810000|2024-09-04 04:40:10|311.45|309.45|311.4|309.4|311.45|309.45|311.37|309.37|7
1725424820000|2024-09-04 04:40:20|311.41|309.41|311.4|309.4|311.41|309.41|311.37|309.37|8
1725424830000|2024-09-04 04:40:30|311.39|309.39|311.45|309.45|311.45|309.45|311.38|309.38|12
1725424850000|2024-09-04 04:40:50|311.46|309.46|311.43|309.43|311.47|309.47|311.43|309.43|5
1725424860000|2024-09-04 04:41:00|311.42|309.42|311.4|309.4|311.42|309.42|311.35|309.35|20
1725424870000|2024-09-04 04:41:10|311.41|309.41|311.4|309.4|311.42|309.42|311.4|309.4|8
1725424890000|2024-09-04 04:41:30|311.43|309.43|311.47|309.47|311.48|309.48|311.43|309.43|7
1725424900000|2024-09-04 04:41:40|311.46|309.46|311.5|309.5|311.5|309.5|311.46|309.46|12
1725424910000|2024-09-04 04:41:50|311.49|309.49|311.5|309.5|311.5|309.5|311.49|309.49|2
1725424930000|2024-09-04 04:42:10|311.47|309.47|311.36|309.36|311.47|309.47|311.36|309.36|3
1725424940000|2024-09-04 04:42:20|311.34|309.34|311.34|309.34|311.35|309.35|311.34|309.34|5
1725424980000|2024-09-04 04:43:00|311.38|309.38|311.4|309.4|311.4|309.4|311.36|309.36|4
1725424990000|2024-09-04 04:43:10|311.35|309.35|311.35|309.35|311.35|309.35|311.35|309.35|1
1725425000000|2024-09-04 04:43:20|311.37|309.37|311.39|309.39|311.39|309.39|311.37|309.37|3
1725425110000|2024-09-04 04:45:10|311.41|309.41|311.51|309.51|311.51|309.51|311.41|309.41|9
1725425120000|2024-09-04 04:45:20|311.56|309.56|311.53|309.53|311.56|309.56|311.52|309.52|14
1725425130000|2024-09-04 04:45:30|311.56|309.56|311.54|309.54|311.56|309.56|311.54|309.54|2
1725425140000|2024-09-04 04:45:40|311.58|309.58|311.52|309.52|311.62|309.62|311.52|309.52|10
1725425150000|2024-09-04 04:45:50|311.51|309.51|311.49|309.49|311.51|309.51|311.49|309.49|3
1725425160000|2024-09-04 04:46:00|311.48|309.48|311.47|309.47|311.49|309.49|311.47|309.47|5
1725425170000|2024-09-04 04:46:10|311.46|309.46|311.41|309.41|311.46|309.46|311.41|309.41|2
1725425180000|2024-09-04 04:46:20|311.33|309.33|311.31|309.31|311.33|309.33|311.31|309.31|2
1725425200000|2024-09-04 04:46:40|311.36|309.36|311.32|309.32|311.36|309.36|311.32|309.32|5
1725425220000|2024-09-04 04:47:00|311.36|309.36|311.39|309.39|311.4|309.4|311.36|309.36|3
1725425230000|2024-09-04 04:47:10|311.4|309.4|311.41|309.41|311.41|309.41|311.38|309.38|8
1725425240000|2024-09-04 04:47:20|311.42|309.42|311.39|309.39|311.42|309.42|311.39|309.39|3
1725425250000|2024-09-04 04:47:30|311.4|309.4|311.4|309.4|311.4|309.4|311.4|309.4|1
1725425270000|2024-09-04 04:47:50|311.39|309.39|311.39|309.39|311.39|309.39|311.39|309.39|1
1725425280000|2024-09-04 04:48:00|311.37|309.37|311.4|309.4|311.4|309.4|311.37|309.37|2
1725425320000|2024-09-04 04:48:40|311.42|309.42|311.41|309.41|311.42|309.42|311.41|309.41|2
1725425330000|2024-09-04 04:48:50|311.4|309.4|311.4|309.4|311.4|309.4|311.4|309.4|1
1725425340000|2024-09-04 04:49:00|311.43|309.43|311.41|309.41|311.43|309.43|311.41|309.41|2
1725425350000|2024-09-04 04:49:10|311.4|309.4|311.4|309.4|311.4|309.4|311.4|309.4|1
1725425370000|2024-09-04 04:49:30|311.41|309.41|311.49|309.49|311.49|309.49|311.41|309.41|9
1725425380000|2024-09-04 04:49:40|311.51|309.51|311.46|309.46|311.51|309.51|311.46|309.46|4
1725425390000|2024-09-04 04:49:50|311.48|309.48|311.47|309.47|311.48|309.48|311.47|309.47|2
1725425400000|2024-09-04 04:50:00|311.48|309.48|311.53|309.53|311.56|309.56|311.48|309.48|9
1725425420000|2024-09-04 04:50:20|311.55|309.55|311.53|309.53|311.56|309.56|311.53|309.53|3
1725425460000|2024-09-04 04:51:00|311.48|309.48|311.46|309.46|311.48|309.48|311.45|309.45|4
1725425470000|2024-09-04 04:51:10|311.48|309.48|311.48|309.48|311.53|309.53|311.47|309.47|10
1725425480000|2024-09-04 04:51:20|311.49|309.49|311.6|309.6|311.6|309.6|311.49|309.49|12
1725425490000|2024-09-04 04:51:30|311.63|309.63|311.67|309.67|311.67|309.67|311.63|309.63|5
1725425500000|2024-09-04 04:51:40|311.65|309.65|311.69|309.69|311.69|309.69|311.64|309.64|8
1725425510000|2024-09-04 04:51:50|311.68|309.68|311.71|309.71|311.71|309.71|311.68|309.68|3
1725425520000|2024-09-04 04:52:00|311.74|309.74|311.73|309.73|311.76|309.76|311.73|309.73|6
1725425530000|2024-09-04 04:52:10|311.72|309.72|311.73|309.73|311.73|309.73|311.72|309.72|2
1725425550000|2024-09-04 04:52:30|311.75|309.75|311.77|309.77|311.77|309.77|311.75|309.75|2
1725425560000|2024-09-04 04:52:40|311.78|309.78|311.77|309.77|311.78|309.78|311.77|309.77|2
1725425570000|2024-09-04 04:52:50|311.78|309.78|311.78|309.78|311.78|309.78|311.78|309.78|1
1725425590000|2024-09-04 04:53:10|311.8|309.8|311.79|309.79|311.8|309.8|311.79|309.79|2
1725425600000|2024-09-04 04:53:20|311.81|309.81|311.82|309.82|311.82|309.82|311.81|309.81|2
1725425610000|2024-09-04 04:53:30|311.81|309.81|311.81|309.81|311.81|309.81|311.81|309.81|1
1725425620000|2024-09-04 04:53:40|311.79|309.79|311.79|309.79|311.79|309.79|311.79|309.79|1
1725425630000|2024-09-04 04:53:50|311.8|309.8|311.79|309.79|311.8|309.8|311.79|309.79|8
1725425660000|2024-09-04 04:54:20|311.8|309.8|311.8|309.8|311.8|309.8|311.8|309.8|1
1725425670000|2024-09-04 04:54:30|311.79|309.79|311.79|309.79|311.8|309.8|311.79|309.79|3
1725425680000|2024-09-04 04:54:40|311.8|309.8|311.8|309.8|311.8|309.8|311.79|309.79|7
1725425690000|2024-09-04 04:54:50|311.79|309.79|311.8|309.8|311.8|309.8|311.79|309.79|6
1725425700000|2024-09-04 04:55:00|311.79|309.79|311.78|309.78|311.79|309.79|311.78|309.78|2
1725425760000|2024-09-04 04:56:00|311.79|309.79|311.79|309.79|311.79|309.79|311.79|309.79|1
1725425770000|2024-09-04 04:56:10|311.78|309.78|311.78|309.78|311.78|309.78|311.78|309.78|1
1725425780000|2024-09-04 04:56:20|311.79|309.79|311.78|309.78|311.79|309.79|311.78|309.78|2
1725425800000|2024-09-04 04:56:40|311.77|309.77|311.76|309.76|311.77|309.77|311.76|309.76|2
1725425810000|2024-09-04 04:56:50|311.77|309.77|311.77|309.77|311.78|309.78|311.76|309.76|7
1725425820000|2024-09-04 04:57:00|311.78|309.78|311.78|309.78|311.78|309.78|311.77|309.77|7
1725425830000|2024-09-04 04:57:10|311.77|309.77|311.77|309.77|311.77|309.77|311.77|309.77|1
1725425840000|2024-09-04 04:57:20|311.74|309.74|311.78|309.78|311.78|309.78|311.74|309.74|2
1725425870000|2024-09-04 04:57:50|311.77|309.77|311.67|309.67|311.77|309.77|311.67|309.67|3
1725425880000|2024-09-04 04:58:00|311.68|309.68|311.7|309.7|311.71|309.71|311.68|309.68|5
1725425890000|2024-09-04 04:58:10|311.71|309.71|311.7|309.7|311.71|309.71|311.7|309.7|2
1725425900000|2024-09-04 04:58:20|311.69|309.69|311.69|309.69|311.69|309.69|311.69|309.69|1
1725425920000|2024-09-04 04:58:40|311.7|309.7|311.71|309.71|311.72|309.72|311.7|309.7|5
1725425930000|2024-09-04 04:58:50|311.7|309.7|311.72|309.72|311.73|309.73|311.7|309.7|4
1725425950000|2024-09-04 04:59:10|311.73|309.73|311.74|309.74|311.74|309.74|311.73|309.73|2
1725425960000|2024-09-04 04:59:20|311.75|309.75|311.75|309.75|311.75|309.75|311.73|309.73|3
1725425970000|2024-09-04 04:59:30|311.76|309.76|311.76|309.76|311.77|309.77|311.76|309.76|9
1725425980000|2024-09-04 04:59:40|311.77|309.77|311.77|309.77|311.77|309.77|311.74|309.74|6
1725425990000|2024-09-04 04:59:50|311.75|309.75|311.77|309.77|311.77|309.77|311.75|309.75|2
1725426000000|2024-09-04 05:00:00|311.72|309.72|311.74|309.74|311.74|309.74|311.67|309.67|6
1725426010000|2024-09-04 05:00:10|311.75|309.75|311.74|309.74|311.75|309.75|311.74|309.74|2
1725426020000|2024-09-04 05:00:20|311.73|309.73|311.72|309.72|311.73|309.73|311.72|309.72|2
1725426040000|2024-09-04 05:00:40|311.7|309.7|311.7|309.7|311.7|309.7|311.7|309.7|1
1725426050000|2024-09-04 05:00:50|311.68|309.68|311.68|309.68|311.68|309.68|311.66|309.66|3
1725426060000|2024-09-04 05:01:00|311.66|309.66|311.65|309.65|311.72|309.72|311.65|309.65|6
1725426070000|2024-09-04 05:01:10|311.67|309.67|311.67|309.67|311.67|309.67|311.67|309.67|1
1725426110000|2024-09-04 05:01:50|311.65|309.65|311.47|309.47|311.65|309.65|311.47|309.47|10
1725426120000|2024-09-04 05:02:00|311.44|309.44|311.45|309.45|311.45|309.45|311.44|309.44|2
1725426130000|2024-09-04 05:02:10|311.49|309.49|311.49|309.49|311.49|309.49|311.48|309.48|3
1725426140000|2024-09-04 05:02:20|311.5|309.5|311.52|309.52|311.53|309.53|311.5|309.5|8
1725426150000|2024-09-04 05:02:30|311.51|309.51|311.51|309.51|311.52|309.52|311.5|309.5|5
1725426160000|2024-09-04 05:02:40|311.54|309.54|311.54|309.54|311.54|309.54|311.54|309.54|1
1725426170000|2024-09-04 05:02:50|311.55|309.55|311.55|309.55|311.55|309.55|311.53|309.53|8
1725426180000|2024-09-04 05:03:00|311.54|309.54|311.51|309.51|311.54|309.54|311.5|309.5|3
1725426200000|2024-09-04 05:03:20|311.49|309.49|311.44|309.44|311.49|309.49|311.44|309.44|3
1725426220000|2024-09-04 05:03:40|311.42|309.42|311.42|309.42|311.42|309.42|311.42|309.42|1
1725426230000|2024-09-04 05:03:50|311.46|309.46|311.44|309.44|311.46|309.46|311.44|309.44|4
1725426240000|2024-09-04 05:04:00|311.42|309.42|311.32|309.32|311.46|309.46|311.32|309.32|5
1725426250000|2024-09-04 05:04:10|311.35|309.35|311.33|309.33|311.35|309.35|311.33|309.33|2
1725426260000|2024-09-04 05:04:20|311.31|309.31|311.29|309.29|311.31|309.31|311.29|309.29|2
1725426270000|2024-09-04 05:04:30|311.28|309.28|311.15|309.15|311.28|309.28|311.15|309.15|3
1725426280000|2024-09-04 05:04:40|311.17|309.17|311.11|309.11|311.17|309.17|311.11|309.11|2
1725426290000|2024-09-04 05:04:50|311.07|309.07|311.11|309.11|311.11|309.11|311.07|309.07|3
1725426300000|2024-09-04 05:05:00|311.09|309.09|311.1|309.1|311.11|309.11|311.09|309.09|3
1725426310000|2024-09-04 05:05:10|311.09|309.09|311.12|309.12|311.13|309.13|311.09|309.09|5
1725426320000|2024-09-04 05:05:20|311.1|309.1|311.1|309.1|311.1|309.1|311.1|309.1|1
1725426330000|2024-09-04 05:05:30|311.08|309.08|310.98|308.98|311.08|309.08|310.98|308.98|3
1725426350000|2024-09-04 05:05:50|310.96|308.96|310.96|308.96|310.96|308.96|310.96|308.96|1
1725426360000|2024-09-04 05:06:00|310.94|308.94|310.92|308.92|310.95|308.95|310.92|308.92|3
1725426370000|2024-09-04 05:06:10|310.85|308.85|310.79|308.79|310.89|308.89|310.78|308.78|6
1725426380000|2024-09-04 05:06:20|310.78|308.78|310.77|308.77|310.79|308.79|310.77|308.77|3
1725426390000|2024-09-04 05:06:30|310.75|308.75|310.73|308.73|310.75|308.75|310.71|308.71|4
1725426400000|2024-09-04 05:06:40|310.74|308.74|310.83|308.83|310.83|308.83|310.74|308.74|4
1725426410000|2024-09-04 05:06:50|310.85|308.85|310.86|308.86|310.86|308.86|310.85|308.85|2
1725426430000|2024-09-04 05:07:10|310.9|308.9|310.87|308.87|310.9|308.9|310.87|308.87|2
1725426440000|2024-09-04 05:07:20|310.85|308.85|310.7|308.7|310.85|308.85|310.7|308.7|6
1725426450000|2024-09-04 05:07:30|310.71|308.71|310.78|308.78|310.78|308.78|310.71|308.71|4
1725426460000|2024-09-04 05:07:40|310.8|308.8|310.92|308.92|310.94|308.94|310.8|308.8|8
1725426480000|2024-09-04 05:08:00|311.03|309.03|311.03|309.03|311.03|309.03|311.03|309.03|1
1725426490000|2024-09-04 05:08:10|311.1|309.1|311.2|309.2|311.2|309.2|311.1|309.1|6
1725426500000|2024-09-04 05:08:20|311.32|309.32|311.4|309.4|311.4|309.4|311.32|309.32|4
1725426510000|2024-09-04 05:08:30|311.42|309.42|311.43|309.43|311.43|309.43|311.42|309.42|10
1725426520000|2024-09-04 05:08:40|311.42|309.42|311.42|309.42|311.43|309.43|311.42|309.42|5
1725426540000|2024-09-04 05:09:00|311.41|309.41|311.33|309.33|311.41|309.41|311.33|309.33|8
1725426550000|2024-09-04 05:09:10|311.32|309.32|311.32|309.32|311.32|309.32|311.25|309.25|8
1725426570000|2024-09-04 05:09:30|311.31|309.31|311.3|309.3|311.31|309.31|311.3|309.3|2
1725426580000|2024-09-04 05:09:40|311.31|309.31|311.31|309.31|311.31|309.31|311.31|309.31|1
1725426590000|2024-09-04 05:09:50|311.33|309.33|311.38|309.38|311.39|309.39|311.33|309.33|3
1725426600000|2024-09-04 05:10:00|311.39|309.39|311.4|309.4|311.4|309.4|311.39|309.39|4
1725426610000|2024-09-04 05:10:10|311.41|309.41|311.44|309.44|311.44|309.44|311.41|309.41|3
1725426620000|2024-09-04 05:10:20|311.42|309.42|311.49|309.49|311.49|309.49|311.42|309.42|5
1725426630000|2024-09-04 05:10:30|311.48|309.48|311.48|309.48|311.48|309.48|311.45|309.45|5
1725426640000|2024-09-04 05:10:40|311.49|309.49|311.49|309.49|311.5|309.5|311.49|309.49|9
1725426660000|2024-09-04 05:11:00|311.47|309.47|311.5|309.5|311.5|309.5|311.47|309.47|3
1725426680000|2024-09-04 05:11:20|311.49|309.49|311.49|309.49|311.49|309.49|311.49|309.49|1
1725426690000|2024-09-04 05:11:30|311.5|309.5|311.5|309.5|311.5|309.5|311.5|309.5|1
1725426740000|2024-09-04 05:12:20|311.48|309.48|311.33|309.33|311.48|309.48|311.33|309.33|6
1725426750000|2024-09-04 05:12:30|311.31|309.31|311.31|309.31|311.31|309.31|311.31|309.31|1
1725426760000|2024-09-04 05:12:40|311.29|309.29|311.3|309.3|311.3|309.3|311.29|309.29|2
1725426770000|2024-09-04 05:12:50|311.29|309.29|311.29|309.29|311.29|309.29|311.27|309.27|3
1725426780000|2024-09-04 05:13:00|311.27|309.27|311.1|309.1|311.31|309.31|311.1|309.1|11
1725426800000|2024-09-04 05:13:20|311.08|309.08|311.01|309.01|311.08|309.08|311.01|309.01|3
1725426820000|2024-09-04 05:13:40|311.03|309.03|311.03|309.03|311.03|309.03|311.03|309.03|1
1725426880000|2024-09-04 05:14:40|311.02|309.02|311.02|309.02|311.02|309.02|311.02|309.02|1
1725426900000|2024-09-04 05:15:00|311|309|310.91|308.91|311|309|310.79|308.79|10
1725426920000|2024-09-04 05:15:20|310.9|308.9|310.9|308.9|310.9|308.9|310.9|308.9|1
1725426930000|2024-09-04 05:15:30|310.91|308.91|310.84|308.84|310.91|308.91|310.84|308.84|3
1725426940000|2024-09-04 05:15:40|310.87|308.87|310.85|308.85|310.87|308.87|310.84|308.84|8
1725426950000|2024-09-04 05:15:50|310.84|308.84|310.84|308.84|310.85|308.85|310.84|308.84|3
1725426960000|2024-09-04 05:16:00|310.87|308.87|310.97|308.97|310.97|308.97|310.87|308.87|7
1725426970000|2024-09-04 05:16:10|310.98|308.98|310.97|308.97|311.02|309.02|310.97|308.97|6
1725426980000|2024-09-04 05:16:20|310.94|308.94|310.92|308.92|310.94|308.94|310.92|308.92|2
1725426990000|2024-09-04 05:16:30|310.93|308.93|310.93|308.93|310.93|308.93|310.93|308.93|1
1725427000000|2024-09-04 05:16:40|310.97|308.97|311.03|309.03|311.05|309.05|310.97|308.97|5
1725427010000|2024-09-04 05:16:50|311.02|309.02|310.99|308.99|311.03|309.03|310.99|308.99|12
1725427020000|2024-09-04 05:17:00|310.97|308.97|310.97|308.97|310.97|308.97|310.97|308.97|1
1725427030000|2024-09-04 05:17:10|310.98|308.98|311.02|309.02|311.02|309.02|310.98|308.98|4
1725427040000|2024-09-04 05:17:20|311.03|309.03|311.01|309.01|311.06|309.06|311|309|9
1725427050000|2024-09-04 05:17:30|311|309|311|309|311.01|309.01|311|309|3
1725427060000|2024-09-04 05:17:40|311.03|309.03|311.02|309.02|311.05|309.05|311.02|309.02|5
1725427070000|2024-09-04 05:17:50|311.06|309.06|311.02|309.02|311.07|309.07|311.01|309.01|14
1725427080000|2024-09-04 05:18:00|311.01|309.01|311.06|309.06|311.09|309.09|311.01|309.01|7
1725427090000|2024-09-04 05:18:10|311.05|309.05|311.06|309.06|311.08|309.08|311.05|309.05|13
1725427100000|2024-09-04 05:18:20|311.08|309.08|311.09|309.09|311.09|309.09|311.08|309.08|6
1725427110000|2024-09-04 05:18:30|311.11|309.11|311.07|309.07|311.11|309.11|311.07|309.07|4
1725427120000|2024-09-04 05:18:40|311.05|309.05|311.03|309.03|311.08|309.08|311.03|309.03|3
1725427130000|2024-09-04 05:18:50|311.04|309.04|311.04|309.04|311.04|309.04|311.04|309.04|1
1725427140000|2024-09-04 05:19:00|310.98|308.98|311.03|309.03|311.03|309.03|310.98|308.98|2
1725427160000|2024-09-04 05:19:20|311.07|309.07|311.07|309.07|311.07|309.07|311.07|309.07|1
1725427170000|2024-09-04 05:19:30|311.05|309.05|311.07|309.07|311.07|309.07|311.05|309.05|2
1725427180000|2024-09-04 05:19:40|311.04|309.04|311.06|309.06|311.06|309.06|311.04|309.04|2
1725427190000|2024-09-04 05:19:50|311.02|309.02|311.06|309.06|311.06|309.06|311.02|309.02|2
1725427200000|2024-09-04 05:20:00|311.01|309.01|311.04|309.04|311.04|309.04|311.01|309.01|2
1725427220000|2024-09-04 05:20:20|311.03|309.03|311.04|309.04|311.04|309.04|311|309|5
1725427230000|2024-09-04 05:20:30|310.86|308.86|310.96|308.96|310.96|308.96|310.86|308.86|10
1725427240000|2024-09-04 05:20:40|310.97|308.97|311.05|309.05|311.05|309.05|310.97|308.97|6
1725427260000|2024-09-04 05:21:00|311.07|309.07|311.05|309.05|311.09|309.09|311.05|309.05|3
1725427300000|2024-09-04 05:21:40|311.02|309.02|311.02|309.02|311.02|309.02|311.02|309.02|1
1725427310000|2024-09-04 05:21:50|310.95|308.95|310.87|308.87|310.95|308.95|310.87|308.87|4
1725427320000|2024-09-04 05:22:00|310.88|308.88|310.88|308.88|310.88|308.88|310.88|308.88|1
1725427330000|2024-09-04 05:22:10|310.89|308.89|310.89|308.89|310.89|308.89|310.87|308.87|11
1725427340000|2024-09-04 05:22:20|310.88|308.88|310.94|308.94|310.94|308.94|310.88|308.88|11
1725427350000|2024-09-04 05:22:30|310.92|308.92|311.06|309.06|311.06|309.06|310.92|308.92|19
1725427360000|2024-09-04 05:22:40|311.03|309.03|311.02|309.02|311.06|309.06|311.02|309.02|6
1725427370000|2024-09-04 05:22:50|311.03|309.03|311.03|309.03|311.03|309.03|311.03|309.03|1
1725427410000|2024-09-04 05:23:30|311.07|309.07|311.08|309.08|311.11|309.11|311.06|309.06|12
1725427420000|2024-09-04 05:23:40|311.1|309.1|311.11|309.11|311.12|309.12|311.09|309.09|10
1725427430000|2024-09-04 05:23:50|311.12|309.12|311.08|309.08|311.12|309.12|311.07|309.07|9
1725427440000|2024-09-04 05:24:00|311.07|309.07|311.02|309.02|311.07|309.07|311.02|309.02|3
1725427450000|2024-09-04 05:24:10|311.04|309.04|311.07|309.07|311.07|309.07|311.04|309.04|3
1725427460000|2024-09-04 05:24:20|311.06|309.06|311.06|309.06|311.06|309.06|311.06|309.06|1
1725427470000|2024-09-04 05:24:30|311.04|309.04|311.04|309.04|311.04|309.04|311.03|309.03|3
1725427480000|2024-09-04 05:24:40|311.07|309.07|311.07|309.07|311.07|309.07|311.07|309.07|1
1725427510000|2024-09-04 05:25:10|311.08|309.08|311.09|309.09|311.11|309.11|311.08|309.08|7
1725427520000|2024-09-04 05:25:20|311.14|309.14|311.16|309.16|311.17|309.17|311.13|309.13|13
1725427530000|2024-09-04 05:25:30|311.18|309.18|311.18|309.18|311.18|309.18|311.18|309.18|1
1725427540000|2024-09-04 05:25:40|311.19|309.19|311.22|309.22|311.22|309.22|311.19|309.19|6
1725427550000|2024-09-04 05:25:50|311.21|309.21|311.24|309.24|311.27|309.27|311.21|309.21|17
1725427560000|2024-09-04 05:26:00|311.27|309.27|311.25|309.25|311.27|309.27|311.25|309.25|2
1725427570000|2024-09-04 05:26:10|311.23|309.23|311.18|309.18|311.23|309.23|311.15|309.15|7
1725427580000|2024-09-04 05:26:20|311.19|309.19|311.21|309.21|311.22|309.22|311.18|309.18|10
1725427590000|2024-09-04 05:26:30|311.19|309.19|311.18|309.18|311.19|309.19|311.18|309.18|2
1725427600000|2024-09-04 05:26:40|311.19|309.19|311.19|309.19|311.21|309.21|311.19|309.19|3
1725427610000|2024-09-04 05:26:50|311.17|309.17|311.17|309.17|311.17|309.17|311.17|309.17|1
1725427620000|2024-09-04 05:27:00|311.19|309.19|311.15|309.15|311.19|309.19|311.15|309.15|2
1725427630000|2024-09-04 05:27:10|311.09|309.09|311.08|309.08|311.09|309.09|311.08|309.08|2
1725427640000|2024-09-04 05:27:20|311.04|309.04|311.04|309.04|311.04|309.04|311.04|309.04|1
1725427660000|2024-09-04 05:27:40|311.06|309.06|311.04|309.04|311.06|309.06|311.04|309.04|2
1725427690000|2024-09-04 05:28:10|311.02|309.02|310.99|308.99|311.02|309.02|310.99|308.99|3
1725427720000|2024-09-04 05:28:40|310.97|308.97|310.97|308.97|310.97|308.97|310.97|308.97|1
1725427730000|2024-09-04 05:28:50|310.98|308.98|310.98|308.98|310.98|308.98|310.98|308.98|1
1725427740000|2024-09-04 05:29:00|310.97|308.97|311|309|311|309|310.97|308.97|2
1725427770000|2024-09-04 05:29:30|311.02|309.02|311.02|309.02|311.02|309.02|311.02|309.02|1
1725427790000|2024-09-04 05:29:50|310.95|308.95|310.9|308.9|310.95|308.95|310.9|308.9|5
1725427800000|2024-09-04 05:30:00|310.86|308.86|310.95|308.95|310.95|308.95|310.86|308.86|7
1725427810000|2024-09-04 05:30:10|310.94|308.94|310.94|308.94|310.97|308.97|310.94|308.94|10
1725427820000|2024-09-04 05:30:20|310.92|308.92|310.92|308.92|310.92|308.92|310.92|308.92|1
1725427830000|2024-09-04 05:30:30|310.94|308.94|310.96|308.96|310.99|308.99|310.94|308.94|9
1725427840000|2024-09-04 05:30:40|310.99|308.99|310.99|308.99|311.02|309.02|310.97|308.97|13
1725427850000|2024-09-04 05:30:50|310.97|308.97|310.94|308.94|310.98|308.98|310.94|308.94|5
1725427860000|2024-09-04 05:31:00|310.92|308.92|310.9|308.9|310.93|308.93|310.88|308.88|7
1725427870000|2024-09-04 05:31:10|310.84|308.84|310.87|308.87|310.87|308.87|310.84|308.84|2
1725427890000|2024-09-04 05:31:30|310.88|308.88|310.93|308.93|310.93|308.93|310.88|308.88|6
1725427900000|2024-09-04 05:31:40|310.92|308.92|310.87|308.87|310.93|308.93|310.87|308.87|11
1725427910000|2024-09-04 05:31:50|310.88|308.88|310.87|308.87|310.9|308.9|310.87|308.87|5
1725427920000|2024-09-04 05:32:00|310.88|308.88|310.91|308.91|310.92|308.92|310.88|308.88|6
1725427930000|2024-09-04 05:32:10|310.89|308.89|310.87|308.87|310.89|308.89|310.87|308.87|2
1725427940000|2024-09-04 05:32:20|310.79|308.79|310.81|308.81|310.81|308.81|310.79|308.79|2
1725427950000|2024-09-04 05:32:30|310.8|308.8|310.81|308.81|310.81|308.81|310.8|308.8|2
1725427960000|2024-09-04 05:32:40|310.78|308.78|310.71|308.71|310.81|308.81|310.7|308.7|6
1725427970000|2024-09-04 05:32:50|310.69|308.69|310.71|308.71|310.71|308.71|310.69|308.69|3
1725427980000|2024-09-04 05:33:00|310.74|308.74|310.71|308.71|310.74|308.74|310.71|308.71|5
1725427990000|2024-09-04 05:33:10|310.72|308.72|310.74|308.74|310.74|308.74|310.71|308.71|5
1725428000000|2024-09-04 05:33:20|310.73|308.73|310.72|308.72|310.74|308.74|310.72|308.72|5
1725428010000|2024-09-04 05:33:30|310.75|308.75|310.73|308.73|310.75|308.75|310.72|308.72|9
1725428020000|2024-09-04 05:33:40|310.76|308.76|310.73|308.73|310.76|308.76|310.73|308.73|8
1725428030000|2024-09-04 05:33:50|310.72|308.72|310.72|308.72|310.72|308.72|310.72|308.72|1
1725428040000|2024-09-04 05:34:00|310.66|308.66|310.59|308.59|310.66|308.66|310.56|308.56|19
1725428050000|2024-09-04 05:34:10|310.61|308.61|310.62|308.62|310.66|308.66|310.61|308.61|21
1725428060000|2024-09-04 05:34:20|310.6|308.6|310.62|308.62|310.64|308.64|310.6|308.6|11
1725428070000|2024-09-04 05:34:30|310.63|308.63|310.62|308.62|310.65|308.65|310.62|308.62|5
1725428080000|2024-09-04 05:34:40|310.64|308.64|310.64|308.64|310.64|308.64|310.63|308.63|7
1725428090000|2024-09-04 05:34:50|310.63|308.63|310.63|308.63|310.64|308.64|310.63|308.63|3
1725428100000|2024-09-04 05:35:00|310.64|308.64|310.63|308.63|310.64|308.64|310.63|308.63|6
1725428110000|2024-09-04 05:35:10|310.64|308.64|310.67|308.67|310.67|308.67|310.63|308.63|8
1725428120000|2024-09-04 05:35:20|310.69|308.69|310.73|308.73|310.75|308.75|310.69|308.69|7
1725428130000|2024-09-04 05:35:30|310.68|308.68|310.66|308.66|310.71|308.71|310.66|308.66|11
1725428140000|2024-09-04 05:35:40|310.67|308.67|310.67|308.67|310.69|308.69|310.67|308.67|11
1725428150000|2024-09-04 05:35:50|310.68|308.68|310.67|308.67|310.68|308.68|310.67|308.67|4
1725428160000|2024-09-04 05:36:00|310.69|308.69|310.71|308.71|310.72|308.72|310.69|308.69|9
1725428170000|2024-09-04 05:36:10|310.72|308.72|310.73|308.73|310.73|308.73|310.72|308.72|4
1725428180000|2024-09-04 05:36:20|310.74|308.74|310.73|308.73|310.74|308.74|310.73|308.73|6
1725428190000|2024-09-04 05:36:30|310.71|308.71|310.64|308.64|310.71|308.71|310.57|308.57|20
1725428200000|2024-09-04 05:36:40|310.65|308.65|310.65|308.65|310.66|308.66|310.65|308.65|5
1725428220000|2024-09-04 05:37:00|310.67|308.67|310.65|308.65|310.67|308.67|310.65|308.65|3
1725428230000|2024-09-04 05:37:10|310.67|308.67|310.67|308.67|310.67|308.67|310.65|308.65|11
1725428240000|2024-09-04 05:37:20|310.66|308.66|310.65|308.65|310.66|308.66|310.65|308.65|4
1725428260000|2024-09-04 05:37:40|310.58|308.58|310.56|308.56|310.58|308.58|310.52|308.52|9
1725428270000|2024-09-04 05:37:50|310.57|308.57|310.6|308.6|310.6|308.6|310.57|308.57|8
1725428280000|2024-09-04 05:38:00|310.59|308.59|310.57|308.57|310.59|308.59|310.57|308.57|11
1725428290000|2024-09-04 05:38:10|310.49|308.49|310.37|308.37|310.49|308.49|310.33|308.33|14
1725428300000|2024-09-04 05:38:20|310.39|308.39|310.41|308.41|310.44|308.44|310.38|308.38|13
1725428330000|2024-09-04 05:38:50|310.42|308.42|310.43|308.43|310.44|308.44|310.42|308.42|5
1725428340000|2024-09-04 05:39:00|310.41|308.41|310.41|308.41|310.41|308.41|310.41|308.41|1
1725428410000|2024-09-04 05:40:10|310.42|308.42|310.41|308.41|310.43|308.43|310.41|308.41|4
1725428470000|2024-09-04 05:41:10|310.36|308.36|310.35|308.35|310.36|308.36|310.29|308.29|17
1725428480000|2024-09-04 05:41:20|310.36|308.36|310.39|308.39|310.41|308.41|310.36|308.36|10
1725428490000|2024-09-04 05:41:30|310.4|308.4|310.4|308.4|310.41|308.41|310.39|308.39|5
1725428500000|2024-09-04 05:41:40|310.41|308.41|310.41|308.41|310.41|308.41|310.4|308.4|7
1725428510000|2024-09-04 05:41:50|310.42|308.42|310.77|308.77|310.78|308.78|310.42|308.42|17
1725428520000|2024-09-04 05:42:00|310.78|308.78|310.8|308.8|310.8|308.8|310.77|308.77|7
1725428530000|2024-09-04 05:42:10|310.79|308.79|310.72|308.72|310.79|308.79|310.72|308.72|10
1725428540000|2024-09-04 05:42:20|310.76|308.76|310.8|308.8|310.8|308.8|310.76|308.76|8
1725428550000|2024-09-04 05:42:30|310.81|308.81|311.06|309.06|311.07|309.07|310.81|308.81|23
1725428560000|2024-09-04 05:42:40|311.07|309.07|311.1|309.1|311.1|309.1|311.07|309.07|3
1725428570000|2024-09-04 05:42:50|311.12|309.12|310.99|308.99|311.14|309.14|310.98|308.98|9
1725428580000|2024-09-04 05:43:00|311.02|309.02|311.02|309.02|311.03|309.03|311.02|309.02|3
1725428590000|2024-09-04 05:43:10|311.06|309.06|311.18|309.18|311.18|309.18|311.06|309.06|7
1725428600000|2024-09-04 05:43:20|311.23|309.23|311.43|309.43|311.43|309.43|311.23|309.23|13
1725428610000|2024-09-04 05:43:30|311.39|309.39|311.38|309.38|311.43|309.43|311.33|309.33|9
1725428620000|2024-09-04 05:43:40|311.39|309.39|311.41|309.41|311.41|309.41|311.39|309.39|2
1725428640000|2024-09-04 05:44:00|311.42|309.42|311.39|309.39|311.42|309.42|311.38|309.38|4
1725428650000|2024-09-04 05:44:10|311.37|309.37|311.4|309.4|311.41|309.41|311.37|309.37|8
1725428660000|2024-09-04 05:44:20|311.41|309.41|311.44|309.44|311.46|309.46|311.41|309.41|5
1725428670000|2024-09-04 05:44:30|311.42|309.42|311.33|309.33|311.42|309.42|311.33|309.33|2
1725428680000|2024-09-04 05:44:40|311.34|309.34|311.38|309.38|311.38|309.38|311.34|309.34|5
1725428690000|2024-09-04 05:44:50|311.37|309.37|311.37|309.37|311.38|309.38|311.37|309.37|3
1725428710000|2024-09-04 05:45:10|311.38|309.38|311.37|309.37|311.38|309.38|311.37|309.37|2
1725428720000|2024-09-04 05:45:20|311.35|309.35|311.28|309.28|311.35|309.35|311.28|309.28|5
1725428730000|2024-09-04 05:45:30|311.21|309.21|311.06|309.06|311.21|309.21|311.02|309.02|13
1725428740000|2024-09-04 05:45:40|311.07|309.07|311.07|309.07|311.09|309.09|311.07|309.07|4
1725428750000|2024-09-04 05:45:50|311.08|309.08|311.08|309.08|311.08|309.08|311.07|309.07|3
1725428760000|2024-09-04 05:46:00|311.09|309.09|311.11|309.11|311.11|309.11|311.09|309.09|6
1725428810000|2024-09-04 05:46:50|311.07|309.07|310.65|308.65|311.07|309.07|310.65|308.65|6
1725428820000|2024-09-04 05:47:00|310.51|308.51|310.33|308.33|310.51|308.51|310.26|308.26|19
1725428830000|2024-09-04 05:47:10|310.3|308.3|310.26|308.26|310.32|308.32|310.26|308.26|19
1725428840000|2024-09-04 05:47:20|310.28|308.28|310.36|308.36|310.36|308.36|310.27|308.27|15
1725428850000|2024-09-04 05:47:30|310.35|308.35|310.38|308.38|310.38|308.38|310.35|308.35|10
1725428860000|2024-09-04 05:47:40|310.39|308.39|310.37|308.37|310.4|308.4|310.36|308.36|16
1725428870000|2024-09-04 05:47:50|310.36|308.36|310.4|308.4|310.42|308.42|310.36|308.36|17
1725428880000|2024-09-04 05:48:00|310.41|308.41|310.38|308.38|310.41|308.41|310.36|308.36|15
1725428890000|2024-09-04 05:48:10|310.35|308.35|310.35|308.35|310.35|308.35|310.35|308.35|1
1725428900000|2024-09-04 05:48:20|310.38|308.38|310.38|308.38|310.38|308.38|310.38|308.38|1
1725428910000|2024-09-04 05:48:30|310.39|308.39|310.38|308.38|310.39|308.39|310.38|308.38|2
1725428920000|2024-09-04 05:48:40|310.37|308.37|310.37|308.37|310.37|308.37|310.37|308.37|1
1725428930000|2024-09-04 05:48:50|310.38|308.38|310.38|308.38|310.38|308.38|310.38|308.38|1
1725428940000|2024-09-04 05:49:00|310.34|308.34|310.33|308.33|310.34|308.34|310.33|308.33|2
1725428970000|2024-09-04 05:49:30|310.31|308.31|310.31|308.31|310.31|308.31|310.31|308.31|1
1725428980000|2024-09-04 05:49:40|310.25|308.25|310.27|308.27|310.27|308.27|310.25|308.25|2
1725428990000|2024-09-04 05:49:50|310.26|308.26|310.06|308.06|310.27|308.27|310.06|308.06|6
1725429000000|2024-09-04 05:50:00|310.04|308.04|310.06|308.06|310.07|308.07|310.04|308.04|7
1725429010000|2024-09-04 05:50:10|310.08|308.08|310.19|308.19|310.19|308.19|310.08|308.08|9
1725429020000|2024-09-04 05:50:20|310.18|308.18|310.1|308.1|310.19|308.19|310.09|308.09|10
1725429030000|2024-09-04 05:50:30|310.11|308.11|310.11|308.11|310.12|308.12|310.1|308.1|13
1725429040000|2024-09-04 05:50:40|310.12|308.12|310.18|308.18|310.2|308.2|310.12|308.12|11
1725429050000|2024-09-04 05:50:50|310.19|308.19|310.16|308.16|310.19|308.19|310.15|308.15|10
1725429060000|2024-09-04 05:51:00|310.15|308.15|310.15|308.15|310.15|308.15|310.15|308.15|1
1725429090000|2024-09-04 05:51:30|310.13|308.13|310.1|308.1|310.13|308.13|310.1|308.1|4
1725429100000|2024-09-04 05:51:40|310.11|308.11|309.86|307.86|310.12|308.12|309.86|307.86|7
1725429110000|2024-09-04 05:51:50|309.87|307.87|309.84|307.84|309.87|307.87|309.84|307.84|10
1725429120000|2024-09-04 05:52:00|309.83|307.83|309.82|307.82|309.83|307.83|309.82|307.82|2
1725429130000|2024-09-04 05:52:10|309.83|307.83|309.78|307.78|309.83|307.83|309.76|307.76|3
1725429140000|2024-09-04 05:52:20|309.79|307.79|309.85|307.85|309.85|307.85|309.79|307.79|8
1725429150000|2024-09-04 05:52:30|309.84|307.84|309.9|307.9|309.91|307.91|309.84|307.84|9
1725429160000|2024-09-04 05:52:40|309.91|307.91|309.9|307.9|309.91|307.91|309.9|307.9|6
1725429190000|2024-09-04 05:53:10|309.87|307.87|309.66|307.66|309.87|307.87|309.62|307.62|9
1725429200000|2024-09-04 05:53:20|309.67|307.67|309.62|307.62|309.68|307.68|309.62|307.62|6
1725429210000|2024-09-04 05:53:30|309.61|307.61|309.33|307.33|309.61|307.61|309.27|307.27|4
1725429220000|2024-09-04 05:53:40|309.36|307.36|309.26|307.26|309.37|307.37|309.23|307.23|13
1725429230000|2024-09-04 05:53:50|309.25|307.25|309.25|307.25|309.26|307.26|309.22|307.22|10
1725429240000|2024-09-04 05:54:00|309.26|307.26|309.45|307.45|309.48|307.48|309.26|307.26|18
1725429250000|2024-09-04 05:54:10|309.47|307.47|309.36|307.36|309.47|307.47|309.34|307.34|13
1725429260000|2024-09-04 05:54:20|309.39|307.39|309.45|307.45|309.45|307.45|309.38|307.38|5
1725429270000|2024-09-04 05:54:30|309.46|307.46|309.36|307.36|309.53|307.53|309.36|307.36|8
1725429280000|2024-09-04 05:54:40|309.37|307.37|309.43|307.43|309.43|307.43|309.35|307.35|16
1725429290000|2024-09-04 05:54:50|309.41|307.41|309.4|307.4|309.44|307.44|309.4|307.4|7
1725429300000|2024-09-04 05:55:00|309.41|307.41|309.44|307.44|309.45|307.45|309.41|307.41|13
1725429310000|2024-09-04 05:55:10|309.42|307.42|309.4|307.4|309.43|307.43|309.4|307.4|6
1725429320000|2024-09-04 05:55:20|309.41|307.41|309.43|307.43|309.43|307.43|309.4|307.4|5
1725429330000|2024-09-04 05:55:30|309.4|307.4|309.44|307.44|309.45|307.45|309.4|307.4|7
1725429340000|2024-09-04 05:55:40|309.45|307.45|309.42|307.42|309.45|307.45|309.42|307.42|3
1725429350000|2024-09-04 05:55:50|309.43|307.43|309.42|307.42|309.43|307.43|309.42|307.42|2
1725429360000|2024-09-04 05:56:00|309.43|307.43|309.4|307.4|309.43|307.43|309.4|307.4|3
1725429370000|2024-09-04 05:56:10|309.41|307.41|309.47|307.47|309.48|307.48|309.41|307.41|7
1725429380000|2024-09-04 05:56:20|309.48|307.48|309.43|307.43|309.48|307.48|309.43|307.43|11
1725429390000|2024-09-04 05:56:30|309.46|307.46|309.46|307.46|309.47|307.47|309.43|307.43|8
1725429400000|2024-09-04 05:56:40|309.48|307.48|309.61|307.61|309.61|307.61|309.47|307.47|14
1725429410000|2024-09-04 05:56:50|309.59|307.59|309.6|307.6|309.62|307.62|309.59|307.59|11
1725429420000|2024-09-04 05:57:00|309.61|307.61|309.72|307.72|309.72|307.72|309.61|307.61|12
1725429430000|2024-09-04 05:57:10|309.76|307.76|309.81|307.81|309.81|307.81|309.76|307.76|13
1725429440000|2024-09-04 05:57:20|309.8|307.8|309.8|307.8|309.81|307.81|309.79|307.79|13
1725429450000|2024-09-04 05:57:30|309.79|307.79|309.78|307.78|309.8|307.8|309.78|307.78|5
1725429470000|2024-09-04 05:57:50|309.75|307.75|309.75|307.75|309.75|307.75|309.75|307.75|1
1725429480000|2024-09-04 05:58:00|309.77|307.77|309.86|307.86|309.86|307.86|309.77|307.77|10
1725429490000|2024-09-04 05:58:10|309.87|307.87|309.76|307.76|309.87|307.87|309.76|307.76|16
1725429500000|2024-09-04 05:58:20|309.78|307.78|309.77|307.77|309.78|307.78|309.75|307.75|7
1725429510000|2024-09-04 05:58:30|309.78|307.78|309.81|307.81|309.82|307.82|309.77|307.77|13
1725429520000|2024-09-04 05:58:40|309.8|307.8|309.81|307.81|309.81|307.81|309.8|307.8|4
1725429530000|2024-09-04 05:58:50|309.79|307.79|309.75|307.75|309.79|307.79|309.74|307.74|10
1725429540000|2024-09-04 05:59:00|309.76|307.76|309.77|307.77|309.79|307.79|309.76|307.76|9
1725429550000|2024-09-04 05:59:10|309.78|307.78|309.58|307.58|309.79|307.79|309.58|307.58|16
1725429560000|2024-09-04 05:59:20|309.57|307.57|309.57|307.57|309.59|307.59|309.57|307.57|3
1725429600000|2024-09-04 06:00:00|309.55|307.55|309.35|307.35|309.55|307.55|309.33|307.33|7
1725429610000|2024-09-04 06:00:10|309.33|307.33|309.49|307.49|309.5|307.5|309.32|307.32|21
1725429620000|2024-09-04 06:00:20|309.48|307.48|309.46|307.46|309.49|307.49|309.46|307.46|5
1725429650000|2024-09-04 06:00:50|309.48|307.48|309.47|307.47|309.49|307.49|309.47|307.47|7
1725429660000|2024-09-04 06:01:00|309.46|307.46|309.66|307.66|309.67|307.67|309.46|307.46|18
1725429670000|2024-09-04 06:01:10|309.67|307.67|309.71|307.71|309.72|307.72|309.65|307.65|15
1725429680000|2024-09-04 06:01:20|309.72|307.72|309.72|307.72|309.73|307.73|309.69|307.69|20
1725429690000|2024-09-04 06:01:30|309.73|307.73|309.7|307.7|309.73|307.73|309.69|307.69|15
1725429700000|2024-09-04 06:01:40|309.72|307.72|309.73|307.73|309.75|307.75|309.69|307.69|23
1725429710000|2024-09-04 06:01:50|309.74|307.74|309.76|307.76|309.77|307.77|309.74|307.74|9
1725429720000|2024-09-04 06:02:00|309.75|307.75|309.82|307.82|309.82|307.82|309.74|307.74|12
1725429730000|2024-09-04 06:02:10|309.83|307.83|309.9|307.9|309.9|307.9|309.83|307.83|19
1725429740000|2024-09-04 06:02:20|309.93|307.93|309.96|307.96|309.98|307.98|309.93|307.93|13
1725429750000|2024-09-04 06:02:30|309.97|307.97|309.97|307.97|309.98|307.98|309.96|307.96|6
1725429760000|2024-09-04 06:02:40|309.98|307.98|309.99|307.99|309.99|307.99|309.97|307.97|12
1725429770000|2024-09-04 06:02:50|310|308|309.98|307.98|310.02|308.02|309.98|307.98|4
1725429780000|2024-09-04 06:03:00|309.99|307.99|309.99|307.99|309.99|307.99|309.98|307.98|3
1725429800000|2024-09-04 06:03:20|310.02|308.02|310.04|308.04|310.07|308.07|310.02|308.02|9
1725429810000|2024-09-04 06:03:30|310.05|308.05|310.08|308.08|310.1|308.1|310.05|308.05|7
1725429820000|2024-09-04 06:03:40|310.09|308.09|310.3|308.3|310.3|308.3|310.09|308.09|12
1725429830000|2024-09-04 06:03:50|310.31|308.31|310.37|308.37|310.37|308.37|310.31|308.31|18
1725429840000|2024-09-04 06:04:00|310.36|308.36|310.45|308.45|310.49|308.49|310.36|308.36|12
1725429850000|2024-09-04 06:04:10|310.46|308.46|310.4|308.4|310.47|308.47|310.4|308.4|10
1725429860000|2024-09-04 06:04:20|310.39|308.39|310.34|308.34|310.39|308.39|310.33|308.33|16
1725429870000|2024-09-04 06:04:30|310.33|308.33|310.24|308.24|310.33|308.33|310.23|308.23|13
1725429880000|2024-09-04 06:04:40|310.25|308.25|310.13|308.13|310.29|308.29|310.13|308.13|13
1725429890000|2024-09-04 06:04:50|310.12|308.12|309.93|307.93|310.12|308.12|309.93|307.93|7
1725429900000|2024-09-04 06:05:00|309.94|307.94|309.93|307.93|309.97|307.97|309.93|307.93|16
1725429910000|2024-09-04 06:05:10|309.95|307.95|309.94|307.94|309.95|307.95|309.94|307.94|2
1725429920000|2024-09-04 06:05:20|309.96|307.96|309.97|307.97|309.99|307.99|309.94|307.94|18
1725429930000|2024-09-04 06:05:30|309.98|307.98|310.04|308.04|310.04|308.04|309.95|307.95|21
1725429940000|2024-09-04 06:05:40|310.03|308.03|310.16|308.16|310.16|308.16|310.02|308.02|18
1725429950000|2024-09-04 06:05:50|310.21|308.21|310.32|308.32|310.33|308.33|310.21|308.21|18
1725429960000|2024-09-04 06:06:00|310.33|308.33|310.47|308.47|310.48|308.48|310.32|308.32|13
1725429970000|2024-09-04 06:06:10|310.48|308.48|310.66|308.66|310.67|308.67|310.47|308.47|11
1725429980000|2024-09-04 06:06:20|310.68|308.68|310.76|308.76|310.78|308.78|310.68|308.68|22
1725429990000|2024-09-04 06:06:30|310.77|308.77|310.82|308.82|310.82|308.82|310.77|308.77|18
1725430000000|2024-09-04 06:06:40|310.81|308.81|310.8|308.8|310.82|308.82|310.79|308.79|7
1725430010000|2024-09-04 06:06:50|310.79|308.79|310.79|308.79|310.8|308.8|310.79|308.79|5
1725430030000|2024-09-04 06:07:10|310.81|308.81|310.83|308.83|310.83|308.83|310.79|308.79|17
1725430040000|2024-09-04 06:07:20|310.82|308.82|310.83|308.83|310.85|308.85|310.79|308.79|14
1725430050000|2024-09-04 06:07:30|310.84|308.84|310.87|308.87|310.87|308.87|310.83|308.83|7
1725430070000|2024-09-04 06:07:50|310.88|308.88|311.22|309.22|311.22|309.22|310.88|308.88|8
1725430080000|2024-09-04 06:08:00|311.2|309.2|311.25|309.25|311.26|309.26|311.2|309.2|4
1725430090000|2024-09-04 06:08:10|311.2|309.2|311.04|309.04|311.2|309.2|311.04|309.04|6
1725430100000|2024-09-04 06:08:20|310.96|308.96|310.87|308.87|310.96|308.96|310.86|308.86|4
1725430110000|2024-09-04 06:08:30|310.86|308.86|310.83|308.83|310.88|308.88|310.83|308.83|13
1725430120000|2024-09-04 06:08:40|310.84|308.84|310.83|308.83|310.84|308.84|310.83|308.83|2
1725430130000|2024-09-04 06:08:50|310.79|308.79|310.68|308.68|310.79|308.79|310.68|308.68|2
1725430160000|2024-09-04 06:09:20|310.65|308.65|310.56|308.56|310.65|308.65|310.56|308.56|3
1725430190000|2024-09-04 06:09:50|310.55|308.55|310.56|308.56|310.56|308.56|310.55|308.55|2
1725430210000|2024-09-04 06:10:10|310.57|308.57|310.7|308.7|310.74|308.74|310.57|308.57|15
1725430220000|2024-09-04 06:10:20|310.74|308.74|310.74|308.74|310.76|308.76|310.73|308.73|6
1725430230000|2024-09-04 06:10:30|310.76|308.76|310.71|308.71|310.76|308.76|310.71|308.71|6
1725430240000|2024-09-04 06:10:40|310.7|308.7|310.7|308.7|310.7|308.7|310.7|308.7|1
1725430270000|2024-09-04 06:11:10|310.72|308.72|310.82|308.82|310.82|308.82|310.7|308.7|7
1725430280000|2024-09-04 06:11:20|310.84|308.84|310.83|308.83|310.86|308.86|310.83|308.83|12
1725430320000|2024-09-04 06:12:00|310.85|308.85|310.86|308.86|310.86|308.86|310.83|308.83|7
1725430330000|2024-09-04 06:12:10|310.85|308.85|310.83|308.83|310.86|308.86|310.83|308.83|4
1725430360000|2024-09-04 06:12:40|310.84|308.84|310.89|308.89|310.89|308.89|310.84|308.84|4
1725430370000|2024-09-04 06:12:50|310.9|308.9|310.9|308.9|310.9|308.9|310.9|308.9|1
1725430400000|2024-09-04 06:13:20|310.88|308.88|310.89|308.89|310.9|308.9|310.86|308.86|4
1725430410000|2024-09-04 06:13:30|310.9|308.9|310.72|308.72|310.9|308.9|310.72|308.72|5
1725430440000|2024-09-04 06:14:00|310.7|308.7|310.72|308.72|310.72|308.72|310.7|308.7|2
1725430450000|2024-09-04 06:14:10|310.66|308.66|310.7|308.7|310.7|308.7|310.66|308.66|2
1725430460000|2024-09-04 06:14:20|310.69|308.69|310.63|308.63|310.69|308.69|310.63|308.63|3
1725430470000|2024-09-04 06:14:30|310.66|308.66|310.64|308.64|310.66|308.66|310.64|308.64|2
1725430480000|2024-09-04 06:14:40|310.63|308.63|310.63|308.63|310.65|308.65|310.63|308.63|6
1725430500000|2024-09-04 06:15:00|310.65|308.65|310.76|308.76|310.78|308.78|310.65|308.65|12
1725430510000|2024-09-04 06:15:10|310.81|308.81|310.87|308.87|310.88|308.88|310.78|308.78|12
1725430520000|2024-09-04 06:15:20|310.88|308.88|310.88|308.88|310.88|308.88|310.88|308.88|1
1725430530000|2024-09-04 06:15:30|310.89|308.89|310.92|308.92|310.92|308.92|310.89|308.89|2
1725430540000|2024-09-04 06:15:40|310.91|308.91|310.98|308.98|310.99|308.99|310.91|308.91|15
1725430550000|2024-09-04 06:15:50|310.97|308.97|310.92|308.92|311|309|310.92|308.92|12
1725430560000|2024-09-04 06:16:00|310.9|308.9|310.92|308.92|310.92|308.92|310.9|308.9|2
1725430570000|2024-09-04 06:16:10|310.9|308.9|310.91|308.91|310.92|308.92|310.88|308.88|4
1725430580000|2024-09-04 06:16:20|310.89|308.89|310.76|308.76|310.89|308.89|310.76|308.76|2
1725430590000|2024-09-04 06:16:30|310.74|308.74|310.76|308.76|310.79|308.79|310.74|308.74|7
1725430600000|2024-09-04 06:16:40|310.77|308.77|310.76|308.76|310.79|308.79|310.76|308.76|12
1725430610000|2024-09-04 06:16:50|310.75|308.75|310.65|308.65|310.75|308.75|310.61|308.61|5
1725430620000|2024-09-04 06:17:00|310.73|308.73|310.73|308.73|310.73|308.73|310.73|308.73|1
1725430630000|2024-09-04 06:17:10|310.74|308.74|310.88|308.88|310.88|308.88|310.74|308.74|22
1725430650000|2024-09-04 06:17:30|310.86|308.86|310.88|308.88|310.88|308.88|310.86|308.86|2
1725430660000|2024-09-04 06:17:40|310.87|308.87|310.77|308.77|310.87|308.87|310.74|308.74|5
1725430680000|2024-09-04 06:18:00|310.79|308.79|310.79|308.79|310.83|308.83|310.78|308.78|14
1725430690000|2024-09-04 06:18:10|310.78|308.78|310.77|308.77|310.78|308.78|310.77|308.77|2
1725430720000|2024-09-04 06:18:40|310.75|308.75|310.59|308.59|310.75|308.75|310.58|308.58|13
1725430730000|2024-09-04 06:18:50|310.58|308.58|310.71|308.71|310.73|308.73|310.58|308.58|14
1725430740000|2024-09-04 06:19:00|310.76|308.76|310.76|308.76|310.78|308.78|310.76|308.76|8
1725430770000|2024-09-04 06:19:30|310.77|308.77|310.77|308.77|310.78|308.78|310.77|308.77|3
1725430780000|2024-09-04 06:19:40|310.76|308.76|310.75|308.75|310.76|308.76|310.75|308.75|2
1725430800000|2024-09-04 06:20:00|310.73|308.73|310.72|308.72|310.76|308.76|310.67|308.67|8
1725430810000|2024-09-04 06:20:10|310.74|308.74|310.68|308.68|310.74|308.74|310.67|308.67|11
1725430820000|2024-09-04 06:20:20|310.69|308.69|310.75|308.75|310.75|308.75|310.67|308.67|7
1725430830000|2024-09-04 06:20:30|310.74|308.74|310.78|308.78|310.78|308.78|310.74|308.74|10
1725430840000|2024-09-04 06:20:40|310.81|308.81|310.91|308.91|310.91|308.91|310.79|308.79|11
1725430850000|2024-09-04 06:20:50|310.9|308.9|310.93|308.93|310.93|308.93|310.9|308.9|5
1725430860000|2024-09-04 06:21:00|310.9|308.9|311|309|311|309|310.9|308.9|12
1725430870000|2024-09-04 06:21:10|310.99|308.99|310.89|308.89|310.99|308.99|310.89|308.89|18
1725430880000|2024-09-04 06:21:20|310.9|308.9|310.98|308.98|310.99|308.99|310.9|308.9|17
1725430890000|2024-09-04 06:21:30|310.99|308.99|311.01|309.01|311.01|309.01|310.98|308.98|9
1725430900000|2024-09-04 06:21:40|311|309|310.98|308.98|311.01|309.01|310.98|308.98|5
1725430910000|2024-09-04 06:21:50|310.95|308.95|310.89|308.89|310.95|308.95|310.89|308.89|2
1725430920000|2024-09-04 06:22:00|310.87|308.87|310.87|308.87|310.87|308.87|310.87|308.87|1
1725430930000|2024-09-04 06:22:10|310.88|308.88|310.92|308.92|310.93|308.93|310.88|308.88|5
1725430940000|2024-09-04 06:22:20|310.96|308.96|310.95|308.95|310.97|308.97|310.93|308.93|9
1725430950000|2024-09-04 06:22:30|310.97|308.97|310.97|308.97|310.97|308.97|310.97|308.97|1
1725430960000|2024-09-04 06:22:40|310.98|308.98|311.06|309.06|311.1|309.1|310.98|308.98|9
1725430980000|2024-09-04 06:23:00|311.04|309.04|311.06|309.06|311.06|309.06|311.04|309.04|2
1725430990000|2024-09-04 06:23:10|311.08|309.08|311.08|309.08|311.1|309.1|311.08|309.08|4
1725431000000|2024-09-04 06:23:20|311.11|309.11|311.12|309.12|311.15|309.15|311.11|309.11|13
1725431010000|2024-09-04 06:23:30|311.15|309.15|311.12|309.12|311.15|309.15|311.12|309.12|4
1725431020000|2024-09-04 06:23:40|311.15|309.15|311.13|309.13|311.15|309.15|311.13|309.13|2
1725431030000|2024-09-04 06:23:50|311.12|309.12|311.17|309.17|311.17|309.17|311.12|309.12|5
1725431040000|2024-09-04 06:24:00|311.16|309.16|311.19|309.19|311.19|309.19|311.16|309.16|12
1725431050000|2024-09-04 06:24:10|311.26|309.26|311.28|309.28|311.29|309.29|311.26|309.26|3
1725431060000|2024-09-04 06:24:20|311.29|309.29|311.34|309.34|311.35|309.35|311.29|309.29|11
1725431070000|2024-09-04 06:24:30|311.36|309.36|311.44|309.44|311.47|309.47|311.36|309.36|17
1725431080000|2024-09-04 06:24:40|311.46|309.46|311.48|309.48|311.48|309.48|311.46|309.46|11
1725431090000|2024-09-04 06:24:50|311.53|309.53|311.48|309.48|311.53|309.53|311.48|309.48|2
1725431100000|2024-09-04 06:25:00|311.49|309.49|311.54|309.54|311.56|309.56|311.48|309.48|7
1725431110000|2024-09-04 06:25:10|311.55|309.55|311.66|309.66|311.66|309.66|311.55|309.55|3
1725431170000|2024-09-04 06:26:10|311.67|309.67|311.78|309.78|311.78|309.78|311.67|309.67|5
1725431180000|2024-09-04 06:26:20|311.79|309.79|311.91|309.91|311.91|309.91|311.79|309.79|8
1725431190000|2024-09-04 06:26:30|311.93|309.93|311.94|309.94|311.96|309.96|311.93|309.93|6
1725431200000|2024-09-04 06:26:40|311.95|309.95|311.96|309.96|311.96|309.96|311.94|309.94|11
1725431230000|2024-09-04 06:27:10|311.98|309.98|311.96|309.96|311.98|309.98|311.96|309.96|2
1725431240000|2024-09-04 06:27:20|311.98|309.98|312.06|310.06|312.06|310.06|311.98|309.98|15
1725431250000|2024-09-04 06:27:30|312.05|310.05|312.17|310.17|312.17|310.17|312.05|310.05|11
1725431260000|2024-09-04 06:27:40|312.16|310.16|312.04|310.04|312.16|310.16|312.03|310.03|6
1725431270000|2024-09-04 06:27:50|312.03|310.03|312.16|310.16|312.16|310.16|312.03|310.03|21
1725431280000|2024-09-04 06:28:00|312.15|310.15|312.17|310.17|312.19|310.19|312.12|310.12|17
1725431290000|2024-09-04 06:28:10|312.18|310.18|312.17|310.17|312.18|310.18|312.17|310.17|8
1725431300000|2024-09-04 06:28:20|312.16|310.16|312.18|310.18|312.18|310.18|312.16|310.16|2
1725431330000|2024-09-04 06:28:50|312.14|310.14|312.17|310.17|312.17|310.17|312.07|310.07|11
1725431340000|2024-09-04 06:29:00|312.21|310.21|312.31|310.31|312.31|310.31|312.2|310.2|6
1725431350000|2024-09-04 06:29:10|312.22|310.22|312.28|310.28|312.31|310.31|312.22|310.22|5
1725431360000|2024-09-04 06:29:20|312.32|310.32|312.33|310.33|312.33|310.33|312.3|310.3|5
1725431370000|2024-09-04 06:29:30|312.35|310.35|312.31|310.31|312.38|310.38|312.31|310.31|10
1725431380000|2024-09-04 06:29:40|312.32|310.32|312.34|310.34|312.34|310.34|312.31|310.31|19
1725431390000|2024-09-04 06:29:50|312.33|310.33|312.36|310.36|312.42|310.42|312.33|310.33|14
1725431400000|2024-09-04 06:30:00|312.37|310.37|312.37|310.37|312.37|310.37|312.36|310.36|5
1725431410000|2024-09-04 06:30:10|312.35|310.35|312.34|310.34|312.35|310.35|312.34|310.34|2
1725431430000|2024-09-04 06:30:30|312.36|310.36|312.37|310.37|312.37|310.37|312.34|310.34|5
1725431440000|2024-09-04 06:30:40|312.38|310.38|312.49|310.49|312.49|310.49|312.38|310.38|3
1725431460000|2024-09-04 06:31:00|312.45|310.45|312.27|310.27|312.45|310.45|312.27|310.27|13
1725431470000|2024-09-04 06:31:10|312.26|310.26|312.26|310.26|312.27|310.27|312.26|310.26|5
1725431480000|2024-09-04 06:31:20|312.23|310.23|312.11|310.11|312.23|310.23|312.08|310.08|9
1725431490000|2024-09-04 06:31:30|312.12|310.12|312.19|310.19|312.19|310.19|312.09|310.09|5
1725431510000|2024-09-04 06:31:50|312.15|310.15|312.08|310.08|312.15|310.15|312.08|310.08|2
1725431530000|2024-09-04 06:32:10|312.09|310.09|312.18|310.18|312.18|310.18|312.09|310.09|18
1725431540000|2024-09-04 06:32:20|312.17|310.17|312.27|310.27|312.27|310.27|312.17|310.17|11
1725431550000|2024-09-04 06:32:30|312.24|310.24|312.26|310.26|312.3|310.3|312.23|310.23|15
1725431560000|2024-09-04 06:32:40|312.27|310.27|312.28|310.28|312.28|310.28|312.26|310.26|4
1725431570000|2024-09-04 06:32:50|312.3|310.3|312.4|310.4|312.4|310.4|312.28|310.28|4
1725431580000|2024-09-04 06:33:00|312.38|310.38|312.38|310.38|312.39|310.39|312.38|310.38|7
1725431590000|2024-09-04 06:33:10|312.34|310.34|311.94|309.94|312.34|310.34|311.94|309.94|15
1725431600000|2024-09-04 06:33:20|311.95|309.95|311.94|309.94|311.96|309.96|311.94|309.94|4
1725431620000|2024-09-04 06:33:40|311.92|309.92|311.87|309.87|311.92|309.92|311.87|309.87|3
1725431630000|2024-09-04 06:33:50|311.84|309.84|311.9|309.9|311.9|309.9|311.84|309.84|4
1725431640000|2024-09-04 06:34:00|311.91|309.91|311.9|309.9|311.93|309.93|311.87|309.87|19
1725431650000|2024-09-04 06:34:10|311.88|309.88|312.17|310.17|312.17|310.17|311.88|309.88|13
1725431660000|2024-09-04 06:34:20|312.21|310.21|312.17|310.17|312.21|310.21|312.16|310.16|11
1725431670000|2024-09-04 06:34:30|312.18|310.18|312.29|310.29|312.32|310.32|312.16|310.16|14
1725431680000|2024-09-04 06:34:40|312.3|310.3|312.33|310.33|312.33|310.33|312.3|310.3|2
1725431690000|2024-09-04 06:34:50|312.37|310.37|312.35|310.35|312.37|310.37|312.34|310.34|11
1725431700000|2024-09-04 06:35:00|312.33|310.33|312.18|310.18|312.33|310.33|312.17|310.17|18
1725431710000|2024-09-04 06:35:10|312.19|310.19|312.18|310.18|312.21|310.21|312.16|310.16|9
1725431720000|2024-09-04 06:35:20|312.16|310.16|312.16|310.16|312.16|310.16|312.16|310.16|1
1725431730000|2024-09-04 06:35:30|312.18|310.18|312.31|310.31|312.34|310.34|312.18|310.18|8
1725431740000|2024-09-04 06:35:40|312.3|310.3|312.33|310.33|312.42|310.42|312.3|310.3|13
1725431750000|2024-09-04 06:35:50|312.34|310.34|312.36|310.36|312.36|310.36|312.28|310.28|10
1725431760000|2024-09-04 06:36:00|312.37|310.37|312.25|310.25|312.37|310.37|312.25|310.25|9
1725431770000|2024-09-04 06:36:10|312.18|310.18|312.37|310.37|312.39|310.39|312.18|310.18|12
1725431780000|2024-09-04 06:36:20|312.38|310.38|312.58|310.58|312.6|310.6|312.38|310.38|15
1725431790000|2024-09-04 06:36:30|312.59|310.59|312.52|310.52|312.59|310.59|312.52|310.52|8
1725431800000|2024-09-04 06:36:40|312.51|310.51|312.44|310.44|312.51|310.51|312.4|310.4|14
1725431810000|2024-09-04 06:36:50|312.43|310.43|312.4|310.4|312.46|310.46|312.39|310.39|9
1725431820000|2024-09-04 06:37:00|312.43|310.43|312.33|310.33|312.46|310.46|312.33|310.33|9
1725431830000|2024-09-04 06:37:10|312.35|310.35|312.45|310.45|312.49|310.49|312.35|310.35|13
1725431840000|2024-09-04 06:37:20|312.46|310.46|312.4|310.4|312.49|310.49|312.4|310.4|8
1725431850000|2024-09-04 06:37:30|312.43|310.43|312.4|310.4|312.43|310.43|312.37|310.37|6
1725431860000|2024-09-04 06:37:40|312.41|310.41|312.5|310.5|312.51|310.51|312.4|310.4|7
1725431870000|2024-09-04 06:37:50|312.49|310.49|312.09|310.09|312.5|310.5|312.08|310.08|12
1725431880000|2024-09-04 06:38:00|312.11|310.11|312.16|310.16|312.16|310.16|312.05|310.05|16
1725431890000|2024-09-04 06:38:10|312.15|310.15|312.17|310.17|312.18|310.18|312.15|310.15|6
1725431900000|2024-09-04 06:38:20|312.15|310.15|312.17|310.17|312.19|310.19|312.15|310.15|15
1725431910000|2024-09-04 06:38:30|312.19|310.19|312.28|310.28|312.32|310.32|312.19|310.19|14
1725431920000|2024-09-04 06:38:40|312.31|310.31|312.32|310.32|312.35|310.35|312.31|310.31|6
1725431930000|2024-09-04 06:38:50|312.31|310.31|312.29|310.29|312.31|310.31|312.29|310.29|2
1725431940000|2024-09-04 06:39:00|312.31|310.31|312.24|310.24|312.31|310.31|312.24|310.24|3
1725431950000|2024-09-04 06:39:10|312.21|310.21|312.09|310.09|312.21|310.21|312.06|310.06|5
1725431960000|2024-09-04 06:39:20|312.1|310.1|312.08|310.08|312.1|310.1|312.08|310.08|5
1725431970000|2024-09-04 06:39:30|312.12|310.12|311.98|309.98|312.14|310.14|311.97|309.97|9
1725431980000|2024-09-04 06:39:40|311.97|309.97|311.95|309.95|311.99|309.99|311.95|309.95|17
1725432000000|2024-09-04 06:40:00|311.94|309.94|311.94|309.94|311.94|309.94|311.94|309.94|1
1725432010000|2024-09-04 06:40:10|311.89|309.89|311.85|309.85|311.89|309.89|311.85|309.85|2
1725432020000|2024-09-04 06:40:20|311.81|309.81|311.81|309.81|311.81|309.81|311.81|309.81|1
1725432030000|2024-09-04 06:40:30|311.78|309.78|311.67|309.67|311.78|309.78|311.67|309.67|2
1725432040000|2024-09-04 06:40:40|311.57|309.57|311.57|309.57|311.57|309.57|311.57|309.57|1
1725432050000|2024-09-04 06:40:50|311.49|309.49|311.36|309.36|311.49|309.49|311.36|309.36|3
1725432060000|2024-09-04 06:41:00|311.4|309.4|311.4|309.4|311.4|309.4|311.38|309.38|5
1725432070000|2024-09-04 06:41:10|311.37|309.37|311.29|309.29|311.37|309.37|311.28|309.28|3
1725432080000|2024-09-04 06:41:20|311.28|309.28|311.28|309.28|311.28|309.28|311.28|309.28|1
1725432090000|2024-09-04 06:41:30|311.29|309.29|311.29|309.29|311.29|309.29|311.29|309.29|1
1725432100000|2024-09-04 06:41:40|311.28|309.28|311.28|309.28|311.28|309.28|311.28|309.28|1
1725432110000|2024-09-04 06:41:50|311.22|309.22|311.16|309.16|311.22|309.22|311.14|309.14|4
1725432120000|2024-09-04 06:42:00|311.17|309.17|311.24|309.24|311.24|309.24|311.17|309.17|5
1725432130000|2024-09-04 06:42:10|311.23|309.23|311.28|309.28|311.29|309.29|311.22|309.22|7
1725432140000|2024-09-04 06:42:20|311.24|309.24|311.16|309.16|311.24|309.24|311.13|309.13|12
1725432150000|2024-09-04 06:42:30|311.17|309.17|311.16|309.16|311.17|309.17|311.16|309.16|2
1725432160000|2024-09-04 06:42:40|311.15|309.15|311.12|309.12|311.15|309.15|311.12|309.12|3
1725432170000|2024-09-04 06:42:50|311.1|309.1|311.17|309.17|311.21|309.21|311.1|309.1|8
1725432180000|2024-09-04 06:43:00|311.15|309.15|311.17|309.17|311.18|309.18|311.15|309.15|14
1725432190000|2024-09-04 06:43:10|311.18|309.18|311.03|309.03|311.18|309.18|311.03|309.03|11
1725432200000|2024-09-04 06:43:20|311.05|309.05|311.05|309.05|311.05|309.05|311.03|309.03|3
1725432210000|2024-09-04 06:43:30|311.06|309.06|311.2|309.2|311.2|309.2|311.05|309.05|10
1725432220000|2024-09-04 06:43:40|311.21|309.21|311.25|309.25|311.25|309.25|311.2|309.2|6
1725432230000|2024-09-04 06:43:50|311.26|309.26|311.33|309.33|311.33|309.33|311.26|309.26|4
1725432240000|2024-09-04 06:44:00|311.32|309.32|311.31|309.31|311.32|309.32|311.31|309.31|2
1725432250000|2024-09-04 06:44:10|311.3|309.3|311.33|309.33|311.33|309.33|311.3|309.3|6
1725432260000|2024-09-04 06:44:20|311.32|309.32|311.3|309.3|311.33|309.33|311.27|309.27|8
1725432270000|2024-09-04 06:44:30|311.29|309.29|311.3|309.3|311.3|309.3|311.29|309.29|2
1725432280000|2024-09-04 06:44:40|311.31|309.31|311.3|309.3|311.31|309.31|311.3|309.3|2
1725432290000|2024-09-04 06:44:50|311.28|309.28|311.36|309.36|311.37|309.37|311.28|309.28|6
1725432300000|2024-09-04 06:45:00|311.35|309.35|311.53|309.53|311.54|309.54|311.35|309.35|13
1725432310000|2024-09-04 06:45:10|311.54|309.54|311.7|309.7|311.71|309.71|311.54|309.54|17
1725432320000|2024-09-04 06:45:20|311.69|309.69|311.72|309.72|311.72|309.72|311.68|309.68|14
1725432330000|2024-09-04 06:45:30|311.71|309.71|311.68|309.68|311.76|309.76|311.68|309.68|9
1725432340000|2024-09-04 06:45:40|311.69|309.69|311.69|309.69|311.71|309.71|311.69|309.69|4
1725432350000|2024-09-04 06:45:50|311.7|309.7|311.78|309.78|311.79|309.79|311.69|309.69|11
1725432360000|2024-09-04 06:46:00|311.7|309.7|311.56|309.56|311.7|309.7|311.56|309.56|5
1725432370000|2024-09-04 06:46:10|311.55|309.55|311.55|309.55|311.55|309.55|311.55|309.55|1
1725432380000|2024-09-04 06:46:20|311.48|309.48|311.5|309.5|311.51|309.51|311.48|309.48|4
1725432390000|2024-09-04 06:46:30|311.51|309.51|311.58|309.58|311.58|309.58|311.51|309.51|14
1725432400000|2024-09-04 06:46:40|311.57|309.57|311.66|309.66|311.67|309.67|311.55|309.55|13
1725432410000|2024-09-04 06:46:50|311.67|309.67|311.65|309.65|311.67|309.67|311.64|309.64|8
1725432420000|2024-09-04 06:47:00|311.64|309.64|311.68|309.68|311.68|309.68|311.63|309.63|8
1725432430000|2024-09-04 06:47:10|311.66|309.66|311.78|309.78|311.78|309.78|311.64|309.64|16
1725432440000|2024-09-04 06:47:20|311.8|309.8|311.87|309.87|311.87|309.87|311.8|309.8|12
1725432450000|2024-09-04 06:47:30|311.86|309.86|311.85|309.85|311.88|309.88|311.85|309.85|12
1725432460000|2024-09-04 06:47:40|311.83|309.83|311.87|309.87|311.87|309.87|311.83|309.83|10
1725432470000|2024-09-04 06:47:50|311.9|309.9|311.94|309.94|311.96|309.96|311.9|309.9|10
1725432480000|2024-09-04 06:48:00|311.95|309.95|311.92|309.92|312.02|310.02|311.91|309.91|13
1725432490000|2024-09-04 06:48:10|311.93|309.93|311.91|309.91|311.95|309.95|311.91|309.91|8
1725432520000|2024-09-04 06:48:40|311.93|309.93|311.91|309.91|311.96|309.96|311.91|309.91|9
1725432530000|2024-09-04 06:48:50|311.9|309.9|311.91|309.91|311.91|309.91|311.9|309.9|2
1725432540000|2024-09-04 06:49:00|311.93|309.93|311.93|309.93|311.93|309.93|311.93|309.93|1
1725432550000|2024-09-04 06:49:10|311.92|309.92|311.95|309.95|311.96|309.96|311.91|309.91|7
1725432560000|2024-09-04 06:49:20|311.96|309.96|311.97|309.97|311.97|309.97|311.96|309.96|6
1725432570000|2024-09-04 06:49:30|311.96|309.96|311.95|309.95|311.96|309.96|311.94|309.94|4
1725432580000|2024-09-04 06:49:40|311.96|309.96|311.96|309.96|311.96|309.96|311.95|309.95|5
1725432590000|2024-09-04 06:49:50|311.97|309.97|311.95|309.95|311.97|309.97|311.95|309.95|3
1725432600000|2024-09-04 06:50:00|311.96|309.96|311.79|309.79|311.96|309.96|311.79|309.79|5
1725432610000|2024-09-04 06:50:10|311.78|309.78|311.93|309.93|311.95|309.95|311.78|309.78|10
1725432620000|2024-09-04 06:50:20|311.94|309.94|311.95|309.95|311.95|309.95|311.92|309.92|10
1725432630000|2024-09-04 06:50:30|311.94|309.94|311.96|309.96|311.96|309.96|311.94|309.94|3
1725432640000|2024-09-04 06:50:40|311.95|309.95|311.96|309.96|311.96|309.96|311.93|309.93|4
1725432650000|2024-09-04 06:50:50|311.94|309.94|311.92|309.92|311.96|309.96|311.92|309.92|3
1725432660000|2024-09-04 06:51:00|311.86|309.86|311.88|309.88|311.89|309.89|311.76|309.76|17
1725432670000|2024-09-04 06:51:10|311.91|309.91|311.85|309.85|311.91|309.91|311.84|309.84|7
1725432680000|2024-09-04 06:51:20|311.84|309.84|311.87|309.87|311.87|309.87|311.84|309.84|5
1725432690000|2024-09-04 06:51:30|311.86|309.86|311.87|309.87|311.87|309.87|311.85|309.85|14
1725432700000|2024-09-04 06:51:40|311.88|309.88|311.87|309.87|311.88|309.88|311.87|309.87|2
1725432710000|2024-09-04 06:51:50|311.89|309.89|311.86|309.86|311.89|309.89|311.85|309.85|5
1725432720000|2024-09-04 06:52:00|311.85|309.85|311.86|309.86|311.88|309.88|311.85|309.85|4
1725432730000|2024-09-04 06:52:10|311.87|309.87|311.88|309.88|311.93|309.93|311.86|309.86|13
1725432740000|2024-09-04 06:52:20|311.89|309.89|311.91|309.91|311.91|309.91|311.88|309.88|11
1725432750000|2024-09-04 06:52:30|311.95|309.95|312.04|310.04|312.04|310.04|311.95|309.95|12
1725432760000|2024-09-04 06:52:40|312.05|310.05|312.15|310.15|312.16|310.16|312.05|310.05|7
1725432770000|2024-09-04 06:52:50|312.14|310.14|312.21|310.21|312.21|310.21|312.14|310.14|13
1725432780000|2024-09-04 06:53:00|312.2|310.2|312.31|310.31|312.32|310.32|312.19|310.19|11
1725432790000|2024-09-04 06:53:10|312.32|310.32|312.35|310.35|312.36|310.36|312.31|310.31|7
1725432800000|2024-09-04 06:53:20|312.36|310.36|312.56|310.56|312.57|310.57|312.36|310.36|14
1725432810000|2024-09-04 06:53:30|312.57|310.57|312.53|310.53|312.57|310.57|312.53|310.53|9
1725432820000|2024-09-04 06:53:40|312.54|310.54|312.53|310.53|312.54|310.54|312.53|310.53|2
1725432830000|2024-09-04 06:53:50|312.56|310.56|312.57|310.57|312.57|310.57|312.56|310.56|2
1725432840000|2024-09-04 06:54:00|312.61|310.61|312.57|310.57|312.63|310.63|312.57|310.57|7
1725432850000|2024-09-04 06:54:10|312.55|310.55|312.55|310.55|312.55|310.55|312.55|310.55|1
1725432860000|2024-09-04 06:54:20|312.52|310.52|312.41|310.41|312.52|310.52|312.41|310.41|8
1725432870000|2024-09-04 06:54:30|312.42|310.42|312.45|310.45|312.45|310.45|312.42|310.42|8
1725432880000|2024-09-04 06:54:40|312.44|310.44|312.42|310.42|312.44|310.44|312.42|310.42|2
1725432890000|2024-09-04 06:54:50|312.41|310.41|312.41|310.41|312.42|310.42|312.41|310.41|3
1725432900000|2024-09-04 06:55:00|312.43|310.43|312.38|310.38|312.46|310.46|312.38|310.38|18
1725432910000|2024-09-04 06:55:10|312.37|310.37|312.32|310.32|312.37|310.37|312.32|310.32|3
1725432920000|2024-09-04 06:55:20|312.25|310.25|312.21|310.21|312.25|310.25|312.21|310.21|3
1725432930000|2024-09-04 06:55:30|312.19|310.19|312.11|310.11|312.19|310.19|312.11|310.11|3
1725432940000|2024-09-04 06:55:40|312.12|310.12|312.19|310.19|312.19|310.19|312.12|310.12|9
1725432950000|2024-09-04 06:55:50|312.2|310.2|312.26|310.26|312.27|310.27|312.19|310.19|10
1725432960000|2024-09-04 06:56:00|312.25|310.25|312.11|310.11|312.25|310.25|312.11|310.11|5
1725432970000|2024-09-04 06:56:10|312.1|310.1|311.96|309.96|312.1|310.1|311.96|309.96|3
1725433000000|2024-09-04 06:56:40|311.98|309.98|311.97|309.97|311.98|309.98|311.97|309.97|2
1725433020000|2024-09-04 06:57:00|311.95|309.95|311.93|309.93|311.95|309.95|311.93|309.93|2
1725433030000|2024-09-04 06:57:10|311.95|309.95|311.93|309.93|311.97|309.97|311.93|309.93|3
1725433040000|2024-09-04 06:57:20|311.89|309.89|311.91|309.91|311.92|309.92|311.89|309.89|3
1725433050000|2024-09-04 06:57:30|311.92|309.92|311.92|309.92|311.95|309.95|311.91|309.91|4
1725433060000|2024-09-04 06:57:40|311.9|309.9|311.9|309.9|311.9|309.9|311.9|309.9|1
1725433070000|2024-09-04 06:57:50|311.91|309.91|311.76|309.76|311.92|309.92|311.76|309.76|9
1725433080000|2024-09-04 06:58:00|311.75|309.75|311.72|309.72|311.75|309.75|311.72|309.72|2
1725433090000|2024-09-04 06:58:10|311.7|309.7|311.64|309.64|311.7|309.7|311.64|309.64|6
1725433100000|2024-09-04 06:58:20|311.65|309.65|311.42|309.42|311.65|309.65|311.42|309.42|12
1725433110000|2024-09-04 06:58:30|311.43|309.43|311.42|309.42|311.43|309.43|311.39|309.39|6
1725433120000|2024-09-04 06:58:40|311.43|309.43|311.42|309.42|311.46|309.46|311.42|309.42|12
1725433130000|2024-09-04 06:58:50|311.41|309.41|311.3|309.3|311.41|309.41|311.3|309.3|3
1725433140000|2024-09-04 06:59:00|311.27|309.27|311.35|309.35|311.36|309.36|311.27|309.27|17
1725433150000|2024-09-04 06:59:10|311.34|309.34|311.35|309.35|311.41|309.41|311.32|309.32|9
1725433160000|2024-09-04 06:59:20|311.36|309.36|311.36|309.36|311.38|309.38|311.34|309.34|19
1725433170000|2024-09-04 06:59:30|311.35|309.35|311.44|309.44|311.45|309.45|311.35|309.35|11
1725433180000|2024-09-04 06:59:40|311.43|309.43|311.39|309.39|311.43|309.43|311.39|309.39|8
1725433190000|2024-09-04 06:59:50|311.42|309.42|311.42|309.42|311.42|309.42|311.39|309.39|4
1725433200000|2024-09-04 07:00:00|311.4|309.4|311.36|309.36|311.4|309.4|311.31|309.31|13
1725433210000|2024-09-04 07:00:10|311.35|309.35|311.42|309.42|311.44|309.44|311.35|309.35|9
1725433220000|2024-09-04 07:00:20|311.43|309.43|311.44|309.44|311.55|309.55|311.43|309.43|17
1725433230000|2024-09-04 07:00:30|311.46|309.46|311.56|309.56|311.56|309.56|311.45|309.45|10
1725433240000|2024-09-04 07:00:40|311.54|309.54|311.49|309.49|311.54|309.54|311.48|309.48|9
1725433250000|2024-09-04 07:00:50|311.48|309.48|311.47|309.47|311.49|309.49|311.46|309.46|13
1725433260000|2024-09-04 07:01:00|311.46|309.46|311.35|309.35|311.46|309.46|311.35|309.35|11
1725433270000|2024-09-04 07:01:10|311.28|309.28|311.32|309.32|311.35|309.35|311.28|309.28|6
1725433280000|2024-09-04 07:01:20|311.33|309.33|311.33|309.33|311.33|309.33|311.33|309.33|1
1725433290000|2024-09-04 07:01:30|311.37|309.37|311.38|309.38|311.39|309.39|311.37|309.37|6
1725433300000|2024-09-04 07:01:40|311.39|309.39|311.37|309.37|311.39|309.39|311.37|309.37|8
1725433310000|2024-09-04 07:01:50|311.38|309.38|311.43|309.43|311.43|309.43|311.38|309.38|5
1725433320000|2024-09-04 07:02:00|311.42|309.42|311.45|309.45|311.45|309.45|311.42|309.42|9
1725433330000|2024-09-04 07:02:10|311.44|309.44|311.46|309.46|311.46|309.46|311.44|309.44|3
1725433350000|2024-09-04 07:02:30|311.48|309.48|311.5|309.5|311.5|309.5|311.48|309.48|2
1725433360000|2024-09-04 07:02:40|311.55|309.55|311.54|309.54|311.62|309.62|311.54|309.54|18
1725433370000|2024-09-04 07:02:50|311.55|309.55|311.55|309.55|311.55|309.55|311.54|309.54|5
1725433380000|2024-09-04 07:03:00|311.56|309.56|311.55|309.55|311.59|309.59|311.52|309.52|15
1725433390000|2024-09-04 07:03:10|311.57|309.57|311.6|309.6|311.61|309.61|311.56|309.56|9
1725433400000|2024-09-04 07:03:20|311.58|309.58|311.65|309.65|311.65|309.65|311.58|309.58|15
1725433440000|2024-09-04 07:04:00|311.66|309.66|311.82|309.82|311.82|309.82|311.66|309.66|8
1725433450000|2024-09-04 07:04:10|311.83|309.83|311.81|309.81|311.87|309.87|311.79|309.79|13
1725433460000|2024-09-04 07:04:20|311.82|309.82|311.86|309.86|311.86|309.86|311.82|309.82|8
1725433470000|2024-09-04 07:04:30|311.85|309.85|311.87|309.87|311.87|309.87|311.85|309.85|5
1725433490000|2024-09-04 07:04:50|311.86|309.86|311.71|309.71|311.86|309.86|311.71|309.71|2
1725433500000|2024-09-04 07:05:00|311.69|309.69|311.64|309.64|311.69|309.69|311.64|309.64|16
1725433510000|2024-09-04 07:05:10|311.65|309.65|311.67|309.67|311.67|309.67|311.64|309.64|8
1725433520000|2024-09-04 07:05:20|311.7|309.7|311.77|309.77|311.77|309.77|311.7|309.7|4
1725433530000|2024-09-04 07:05:30|311.78|309.78|311.84|309.84|311.84|309.84|311.78|309.78|3
1725433540000|2024-09-04 07:05:40|311.85|309.85|311.84|309.84|311.85|309.85|311.84|309.84|6
1725433550000|2024-09-04 07:05:50|311.82|309.82|311.76|309.76|311.82|309.82|311.76|309.76|4
1725433560000|2024-09-04 07:06:00|311.77|309.77|311.66|309.66|311.77|309.77|311.65|309.65|6
1725433570000|2024-09-04 07:06:10|311.67|309.67|311.71|309.71|311.71|309.71|311.66|309.66|12
1725433580000|2024-09-04 07:06:20|311.73|309.73|311.73|309.73|311.73|309.73|311.72|309.72|3
1725433590000|2024-09-04 07:06:30|311.72|309.72|311.76|309.76|311.76|309.76|311.71|309.71|13
1725433600000|2024-09-04 07:06:40|311.77|309.77|311.79|309.79|311.8|309.8|311.76|309.76|8
1725433610000|2024-09-04 07:06:50|311.78|309.78|311.78|309.78|311.78|309.78|311.77|309.77|15
1725433620000|2024-09-04 07:07:00|311.77|309.77|311.79|309.79|311.8|309.8|311.77|309.77|15
1725433630000|2024-09-04 07:07:10|311.8|309.8|311.8|309.8|311.8|309.8|311.8|309.8|1
1725433650000|2024-09-04 07:07:30|311.84|309.84|311.9|309.9|311.9|309.9|311.84|309.84|6
1725433660000|2024-09-04 07:07:40|311.89|309.89|311.9|309.9|311.9|309.9|311.89|309.89|4
1725433670000|2024-09-04 07:07:50|311.93|309.93|311.99|309.99|311.99|309.99|311.93|309.93|8
1725433680000|2024-09-04 07:08:00|312.07|310.07|312.18|310.18|312.18|310.18|312.07|310.07|10
1725433720000|2024-09-04 07:08:40|312.19|310.19|312.18|310.18|312.22|310.22|312.16|310.16|4
1725433730000|2024-09-04 07:08:50|312.14|310.14|312.07|310.07|312.14|310.14|312.07|310.07|9
1725433740000|2024-09-04 07:09:00|312.08|310.08|312.18|310.18|312.18|310.18|312.08|310.08|12
1725433750000|2024-09-04 07:09:10|312.19|310.19|312.29|310.29|312.29|310.29|312.18|310.18|15
1725433760000|2024-09-04 07:09:20|312.3|310.3|312.31|310.31|312.32|310.32|312.29|310.29|5
1725433770000|2024-09-04 07:09:30|312.32|310.32|312.53|310.53|312.53|310.53|312.31|310.31|19
1725433780000|2024-09-04 07:09:40|312.54|310.54|312.57|310.57|312.6|310.6|312.54|310.54|13
1725433790000|2024-09-04 07:09:50|312.56|310.56|312.64|310.64|312.64|310.64|312.56|310.56|13
1725433800000|2024-09-04 07:10:00|312.62|310.62|312.64|310.64|312.64|310.64|312.62|310.62|2
1725433810000|2024-09-04 07:10:10|312.62|310.62|312.64|310.64|312.64|310.64|312.62|310.62|2
1725433820000|2024-09-04 07:10:20|312.6|310.6|312.5|310.5|312.6|310.6|312.45|310.45|9
1725433830000|2024-09-04 07:10:30|312.48|310.48|312.5|310.5|312.52|310.52|312.45|310.45|15
1725433840000|2024-09-04 07:10:40|312.51|310.51|312.48|310.48|312.53|310.53|312.48|310.48|11
1725433860000|2024-09-04 07:11:00|312.49|310.49|312.59|310.59|312.6|310.6|312.48|310.48|9
1725433870000|2024-09-04 07:11:10|312.6|310.6|312.64|310.64|312.64|310.64|312.59|310.59|8
1725433880000|2024-09-04 07:11:20|312.65|310.65|312.67|310.67|312.67|310.67|312.64|310.64|4
1725433890000|2024-09-04 07:11:30|312.68|310.68|312.84|310.84|312.85|310.85|312.66|310.66|9
1725433900000|2024-09-04 07:11:40|312.88|310.88|312.89|310.89|312.92|310.92|312.88|310.88|4
1725433910000|2024-09-04 07:11:50|312.87|310.87|313.37|311.37|313.37|311.37|312.87|310.87|13
1725433920000|2024-09-04 07:12:00|313.38|311.38|313.44|311.44|313.52|311.52|313.38|311.38|16
1725433930000|2024-09-04 07:12:10|313.43|311.43|313.34|311.34|313.44|311.44|313.33|311.33|5
1725433940000|2024-09-04 07:12:20|313.31|311.31|313.22|311.22|313.31|311.31|313.18|311.18|10
1725433950000|2024-09-04 07:12:30|313.23|311.23|313.34|311.34|313.34|311.34|313.23|311.23|16
1725433960000|2024-09-04 07:12:40|313.36|311.36|313.37|311.37|313.37|311.37|313.32|311.32|10
1725433970000|2024-09-04 07:12:50|313.36|311.36|313.11|311.11|313.36|311.36|313.11|311.11|12
1725433980000|2024-09-04 07:13:00|313.12|311.12|313.3|311.3|313.34|311.34|313.12|311.12|18
1725433990000|2024-09-04 07:13:10|313.31|311.31|313.31|311.31|313.32|311.32|313.29|311.29|9
1725434000000|2024-09-04 07:13:20|313.32|311.32|313.36|311.36|313.36|311.36|313.32|311.32|13
1725434010000|2024-09-04 07:13:30|313.35|311.35|313.27|311.27|313.36|311.36|313.27|311.27|10
1725434020000|2024-09-04 07:13:40|313.21|311.21|313.13|311.13|313.21|311.21|313.11|311.11|11
1725434030000|2024-09-04 07:13:50|313.14|311.14|313.14|311.14|313.16|311.16|313.12|311.12|9
1725434040000|2024-09-04 07:14:00|313.13|311.13|313.1|311.1|313.15|311.15|313.1|311.1|15
1725434050000|2024-09-04 07:14:10|313.12|311.12|313.09|311.09|313.13|311.13|313.09|311.09|7
1725434060000|2024-09-04 07:14:20|313.11|311.11|313.09|311.09|313.11|311.11|313.09|311.09|2
1725434070000|2024-09-04 07:14:30|313.11|311.11|313.07|311.07|313.11|311.11|313.07|311.07|3
1725434080000|2024-09-04 07:14:40|313.03|311.03|312.9|310.9|313.03|311.03|312.89|310.89|9
1725434090000|2024-09-04 07:14:50|312.94|310.94|312.95|310.95|312.96|310.96|312.94|310.94|4
1725434100000|2024-09-04 07:15:00|312.94|310.94|312.9|310.9|312.94|310.94|312.9|310.9|10
1725434110000|2024-09-04 07:15:10|312.89|310.89|312.77|310.77|312.9|310.9|312.76|310.76|7
1725434120000|2024-09-04 07:15:20|312.78|310.78|312.83|310.83|312.88|310.88|312.78|310.78|11
1725434130000|2024-09-04 07:15:30|312.82|310.82|312.82|310.82|312.85|310.85|312.81|310.81|19
1725434140000|2024-09-04 07:15:40|312.81|310.81|312.76|310.76|312.81|310.81|312.76|310.76|5
1725434150000|2024-09-04 07:15:50|312.69|310.69|312.71|310.71|312.73|310.73|312.69|310.69|12
1725434160000|2024-09-04 07:16:00|312.7|310.7|312.7|310.7|312.78|310.78|312.7|310.7|12
1725434170000|2024-09-04 07:16:10|312.66|310.66|312.69|310.69|312.69|310.69|312.57|310.57|16
1725434180000|2024-09-04 07:16:20|312.68|310.68|312.65|310.65|312.68|310.68|312.64|310.64|16
1725434190000|2024-09-04 07:16:30|312.66|310.66|312.62|310.62|312.68|310.68|312.62|310.62|12
1725434200000|2024-09-04 07:16:40|312.64|310.64|312.59|310.59|312.64|310.64|312.59|310.59|5
1725434210000|2024-09-04 07:16:50|312.61|310.61|312.55|310.55|312.62|310.62|312.54|310.54|12
1725434220000|2024-09-04 07:17:00|312.57|310.57|312.63|310.63|312.65|310.65|312.56|310.56|17
1725434230000|2024-09-04 07:17:10|312.62|310.62|312.7|310.7|312.74|310.74|312.62|310.62|18
1725434240000|2024-09-04 07:17:20|312.71|310.71|312.77|310.77|312.86|310.86|312.71|310.71|11
1725434250000|2024-09-04 07:17:30|312.75|310.75|312.72|310.72|312.75|310.75|312.7|310.7|4
1725434260000|2024-09-04 07:17:40|312.73|310.73|312.75|310.75|312.75|310.75|312.73|310.73|2
1725434270000|2024-09-04 07:17:50|312.77|310.77|312.71|310.71|312.77|310.77|312.71|310.71|16
1725434280000|2024-09-04 07:18:00|312.65|310.65|312.7|310.7|312.77|310.77|312.65|310.65|15
1725434290000|2024-09-04 07:18:10|312.69|310.69|312.73|310.73|312.75|310.75|312.69|310.69|19
1725434300000|2024-09-04 07:18:20|312.74|310.74|312.75|310.75|312.75|310.75|312.72|310.72|19
1725434310000|2024-09-04 07:18:30|312.74|310.74|312.71|310.71|312.77|310.77|312.71|310.71|18
1725434320000|2024-09-04 07:18:40|312.72|310.72|312.62|310.62|312.72|310.72|312.57|310.57|9
1725434330000|2024-09-04 07:18:50|312.63|310.63|312.77|310.77|312.79|310.79|312.62|310.62|16
1725434340000|2024-09-04 07:19:00|312.76|310.76|312.77|310.77|312.77|310.77|312.74|310.74|9
1725434350000|2024-09-04 07:19:10|312.78|310.78|312.85|310.85|312.86|310.86|312.78|310.78|13
1725434360000|2024-09-04 07:19:20|312.86|310.86|312.98|310.98|312.98|310.98|312.86|310.86|11
1725434370000|2024-09-04 07:19:30|313.15|311.15|313.41|311.41|313.42|311.42|313.15|311.15|24
1725434380000|2024-09-04 07:19:40|313.47|311.47|313.48|311.48|313.53|311.53|313.47|311.47|17
1725434390000|2024-09-04 07:19:50|313.49|311.49|313.47|311.47|313.49|311.49|313.45|311.45|18
1725434400000|2024-09-04 07:20:00|313.48|311.48|313.42|311.42|313.52|311.52|313.41|311.41|16
1725434410000|2024-09-04 07:20:10|313.43|311.43|313.56|311.56|313.57|311.57|313.43|311.43|8
1725434420000|2024-09-04 07:20:20|313.54|311.54|313.44|311.44|313.54|311.54|313.43|311.43|11
1725434430000|2024-09-04 07:20:30|313.43|311.43|313.37|311.37|313.45|311.45|313.37|311.37|11
1725434440000|2024-09-04 07:20:40|313.38|311.38|313.43|311.43|313.47|311.47|313.37|311.37|13
1725434450000|2024-09-04 07:20:50|313.42|311.42|313.33|311.33|313.43|311.43|313.33|311.33|10
1725434460000|2024-09-04 07:21:00|313.34|311.34|313.34|311.34|313.35|311.35|313.34|311.34|3
1725434470000|2024-09-04 07:21:10|313.33|311.33|313.22|311.22|313.33|311.33|313.22|311.22|5
1725434480000|2024-09-04 07:21:20|313.25|311.25|313.22|311.22|313.26|311.26|313.22|311.22|3
1725434490000|2024-09-04 07:21:30|313.15|311.15|313.09|311.09|313.15|311.15|313.03|311.03|19
1725434500000|2024-09-04 07:21:40|313.08|311.08|313.05|311.05|313.08|311.08|313.05|311.05|5
1725434510000|2024-09-04 07:21:50|313.07|311.07|313.05|311.05|313.07|311.07|312.95|310.95|5
1725434520000|2024-09-04 07:22:00|313.04|311.04|313|311|313.04|311.04|313|311|21
1725434540000|2024-09-04 07:22:20|312.98|310.98|313.02|311.02|313.02|311.02|312.95|310.95|9
1725434550000|2024-09-04 07:22:30|313.03|311.03|313.03|311.03|313.04|311.04|313.02|311.02|13
1725434560000|2024-09-04 07:22:40|313.02|311.02|313.04|311.04|313.05|311.05|313.02|311.02|13
1725434570000|2024-09-04 07:22:50|313|311|313.05|311.05|313.1|311.1|312.99|310.99|16
1725434580000|2024-09-04 07:23:00|313.06|311.06|313.11|311.11|313.11|311.11|313.06|311.06|13
1725434630000|2024-09-04 07:23:50|313.15|311.15|313.16|311.16|313.18|311.18|313.14|311.14|13
1725434640000|2024-09-04 07:24:00|313.15|311.15|313.21|311.21|313.22|311.22|313.15|311.15|14
1725434650000|2024-09-04 07:24:10|313.2|311.2|313.21|311.21|313.21|311.21|313.2|311.2|10
1725434660000|2024-09-04 07:24:20|313.22|311.22|313.23|311.23|313.23|311.23|313.21|311.21|6
1725434670000|2024-09-04 07:24:30|313.22|311.22|313.22|311.22|313.22|311.22|313.22|311.22|1
1725434680000|2024-09-04 07:24:40|313.2|311.2|313.22|311.22|313.22|311.22|313.18|311.18|4
1725434690000|2024-09-04 07:24:50|313.28|311.28|313.26|311.26|313.29|311.29|313.24|311.24|9
1725434700000|2024-09-04 07:25:00|313.27|311.27|313.27|311.27|313.32|311.32|313.26|311.26|10
1725434710000|2024-09-04 07:25:10|313.25|311.25|313.23|311.23|313.27|311.27|313.23|311.23|9
1725434720000|2024-09-04 07:25:20|313.22|311.22|313.23|311.23|313.23|311.23|313.22|311.22|2
1725434730000|2024-09-04 07:25:30|313.24|311.24|313.26|311.26|313.26|311.26|313.24|311.24|2
1725434740000|2024-09-04 07:25:40|313.28|311.28|313.31|311.31|313.31|311.31|313.25|311.25|12
1725434750000|2024-09-04 07:25:50|313.32|311.32|313.34|311.34|313.35|311.35|313.32|311.32|4
1725434760000|2024-09-04 07:26:00|313.33|311.33|313.21|311.21|313.34|311.34|313.2|311.2|23
1725434770000|2024-09-04 07:26:10|313.2|311.2|313.29|311.29|313.3|311.3|313.17|311.17|8
1725434790000|2024-09-04 07:26:30|313.3|311.3|313.3|311.3|313.3|311.3|313.3|311.3|1
1725434800000|2024-09-04 07:26:40|313.29|311.29|313.3|311.3|313.3|311.3|313.29|311.29|2
1725434820000|2024-09-04 07:27:00|313.28|311.28|313.28|311.28|313.28|311.28|313.28|311.28|1
1725434830000|2024-09-04 07:27:10|313.26|311.26|313.11|311.11|313.26|311.26|313.11|311.11|9
1725434850000|2024-09-04 07:27:30|313.1|311.1|313.01|311.01|313.11|311.11|313.01|311.01|6
1725434860000|2024-09-04 07:27:40|313.04|311.04|313.04|311.04|313.04|311.04|313.04|311.04|1
1725434870000|2024-09-04 07:27:50|313.02|311.02|313.01|311.01|313.02|311.02|312.96|310.96|7
1725434880000|2024-09-04 07:28:00|313.04|311.04|312.94|310.94|313.04|311.04|312.93|310.93|12
1725434890000|2024-09-04 07:28:10|312.93|310.93|312.94|310.94|312.95|310.95|312.88|310.88|9
1725434900000|2024-09-04 07:28:20|312.93|310.93|312.88|310.88|312.93|310.93|312.88|310.88|7
1725434910000|2024-09-04 07:28:30|312.89|310.89|312.89|310.89|312.89|310.89|312.89|310.89|1
1725434920000|2024-09-04 07:28:40|312.88|310.88|312.89|310.89|312.9|310.9|312.85|310.85|7
1725434930000|2024-09-04 07:28:50|312.9|310.9|312.89|310.89|312.91|310.91|312.89|310.89|4
1725434940000|2024-09-04 07:29:00|312.87|310.87|312.9|310.9|312.9|310.9|312.87|310.87|2
1725434950000|2024-09-04 07:29:10|312.88|310.88|312.9|310.9|312.9|310.9|312.88|310.88|2
1725434960000|2024-09-04 07:29:20|312.85|310.85|312.97|310.97|312.97|310.97|312.85|310.85|9
1725434970000|2024-09-04 07:29:30|312.98|310.98|313.02|311.02|313.02|311.02|312.96|310.96|11
1725434980000|2024-09-04 07:29:40|313.03|311.03|313.04|311.04|313.04|311.04|313.03|311.03|10
1725434990000|2024-09-04 07:29:50|313.02|311.02|313.04|311.04|313.04|311.04|313.02|311.02|3
1725435000000|2024-09-04 07:30:00|313.05|311.05|313.01|311.01|313.05|311.05|312.97|310.97|11
1725435010000|2024-09-04 07:30:10|313.02|311.02|312.93|310.93|313.02|311.02|312.93|310.93|10
1725435020000|2024-09-04 07:30:20|312.92|310.92|312.9|310.9|312.92|310.92|312.9|310.9|2
1725435030000|2024-09-04 07:30:30|312.88|310.88|312.86|310.86|312.88|310.88|312.86|310.86|2
1725435040000|2024-09-04 07:30:40|312.91|310.91|313|311|313.02|311.02|312.89|310.89|10
1725435050000|2024-09-04 07:30:50|312.99|310.99|312.97|310.97|312.99|310.99|312.97|310.97|3
1725435060000|2024-09-04 07:31:00|313|311|313.06|311.06|313.08|311.08|313|311|9
1725435070000|2024-09-04 07:31:10|313.05|311.05|313.36|311.36|313.37|311.37|313.05|311.05|22
1725435080000|2024-09-04 07:31:20|313.34|311.34|313.36|311.36|313.39|311.39|313.34|311.34|12
1725435090000|2024-09-04 07:31:30|313.35|311.35|313.31|311.31|313.35|311.35|313.31|311.31|11
1725435100000|2024-09-04 07:31:40|313.3|311.3|313.31|311.31|313.32|311.32|313.28|311.28|6
1725435110000|2024-09-04 07:31:50|313.29|311.29|313.26|311.26|313.29|311.29|313.21|311.21|16
1725435120000|2024-09-04 07:32:00|313.27|311.27|313.46|311.46|313.46|311.46|313.27|311.27|12
1725435130000|2024-09-04 07:32:10|313.45|311.45|313.44|311.44|313.45|311.45|313.42|311.42|6
1725435140000|2024-09-04 07:32:20|313.42|311.42|313.43|311.43|313.47|311.47|313.41|311.41|15
1725435150000|2024-09-04 07:32:30|313.42|311.42|313.45|311.45|313.46|311.46|313.42|311.42|6
1725435160000|2024-09-04 07:32:40|313.44|311.44|313.41|311.41|313.44|311.44|313.41|311.41|3
1725435170000|2024-09-04 07:32:50|313.42|311.42|313.42|311.42|313.46|311.46|313.42|311.42|5
1725435180000|2024-09-04 07:33:00|313.43|311.43|313.42|311.42|313.49|311.49|313.39|311.39|21
1725435190000|2024-09-04 07:33:10|313.45|311.45|313.39|311.39|313.45|311.45|313.39|311.39|13
1725435200000|2024-09-04 07:33:20|313.42|311.42|313.47|311.47|313.49|311.49|313.42|311.42|9
1725435210000|2024-09-04 07:33:30|313.45|311.45|313.46|311.46|313.48|311.48|313.44|311.44|8
1725435220000|2024-09-04 07:33:40|313.45|311.45|313.3|311.3|313.45|311.45|313.3|311.3|8
1725435230000|2024-09-04 07:33:50|313.31|311.31|313.33|311.33|313.34|311.34|313.31|311.31|9
1725435240000|2024-09-04 07:34:00|313.34|311.34|313.31|311.31|313.37|311.37|313.3|311.3|6
1725435250000|2024-09-04 07:34:10|313.32|311.32|313.35|311.35|313.38|311.38|313.32|311.32|15
1725435260000|2024-09-04 07:34:20|313.33|311.33|313.33|311.33|313.35|311.35|313.33|311.33|3
1725435270000|2024-09-04 07:34:30|313.35|311.35|313.35|311.35|313.35|311.35|313.35|311.35|1
1725435290000|2024-09-04 07:34:50|313.3|311.3|313.34|311.34|313.34|311.34|313.3|311.3|17
1725435300000|2024-09-04 07:35:00|313.33|311.33|313.33|311.33|313.35|311.35|313.31|311.31|19
1725435310000|2024-09-04 07:35:10|313.32|311.32|313.34|311.34|313.35|311.35|313.32|311.32|7
1725435320000|2024-09-04 07:35:20|313.35|311.35|313.34|311.34|313.35|311.35|313.34|311.34|2
1725435330000|2024-09-04 07:35:30|313.35|311.35|313.36|311.36|313.37|311.37|313.34|311.34|10
1725435340000|2024-09-04 07:35:40|313.37|311.37|313.39|311.39|313.39|311.39|313.35|311.35|8
1725435350000|2024-09-04 07:35:50|313.38|311.38|313.38|311.38|313.39|311.39|313.38|311.38|9
1725435360000|2024-09-04 07:36:00|313.37|311.37|313.41|311.41|313.44|311.44|313.37|311.37|9
1725435370000|2024-09-04 07:36:10|313.4|311.4|313.4|311.4|313.4|311.4|313.37|311.37|10
1725435380000|2024-09-04 07:36:20|313.39|311.39|313.46|311.46|313.46|311.46|313.39|311.39|17
1725435390000|2024-09-04 07:36:30|313.47|311.47|313.73|311.73|313.77|311.77|313.47|311.47|12
1725435400000|2024-09-04 07:36:40|313.69|311.69|313.59|311.59|313.69|311.69|313.56|311.56|9
1725435410000|2024-09-04 07:36:50|313.61|311.61|313.59|311.59|313.62|311.62|313.59|311.59|3
1725435420000|2024-09-04 07:37:00|313.56|311.56|313.52|311.52|313.56|311.56|313.52|311.52|3
1725435430000|2024-09-04 07:37:10|313.47|311.47|313.33|311.33|313.47|311.47|313.29|311.29|11
1725435440000|2024-09-04 07:37:20|313.34|311.34|313.52|311.52|313.53|311.53|313.32|311.32|16
1725435450000|2024-09-04 07:37:30|313.54|311.54|313.57|311.57|313.58|311.58|313.52|311.52|5
1725435460000|2024-09-04 07:37:40|313.58|311.58|313.71|311.71|313.71|311.71|313.58|311.58|16
1725435470000|2024-09-04 07:37:50|313.7|311.7|313.68|311.68|313.72|311.72|313.68|311.68|6
1725435480000|2024-09-04 07:38:00|313.64|311.64|313.55|311.55|313.64|311.64|313.55|311.55|2
1725435490000|2024-09-04 07:38:10|313.54|311.54|313.73|311.73|313.75|311.75|313.54|311.54|16
1725435500000|2024-09-04 07:38:20|313.74|311.74|313.75|311.75|313.77|311.77|313.73|311.73|19
1725435510000|2024-09-04 07:38:30|313.74|311.74|313.77|311.77|313.77|311.77|313.72|311.72|10
1725435520000|2024-09-04 07:38:40|313.79|311.79|313.78|311.78|313.8|311.8|313.78|311.78|6
1725435530000|2024-09-04 07:38:50|313.79|311.79|313.77|311.77|313.8|311.8|313.75|311.75|10
1725435540000|2024-09-04 07:39:00|313.76|311.76|313.77|311.77|313.77|311.77|313.76|311.76|2
1725435550000|2024-09-04 07:39:10|313.75|311.75|313.77|311.77|313.77|311.77|313.73|311.73|4
1725435560000|2024-09-04 07:39:20|313.78|311.78|313.78|311.78|313.8|311.8|313.78|311.78|6
1725435570000|2024-09-04 07:39:30|313.79|311.79|313.82|311.82|313.87|311.87|313.78|311.78|15
1725435580000|2024-09-04 07:39:40|313.83|311.83|313.78|311.78|313.83|311.83|313.75|311.75|14
1725435590000|2024-09-04 07:39:50|313.79|311.79|313.67|311.67|313.8|311.8|313.67|311.67|12
1725435600000|2024-09-04 07:40:00|313.68|311.68|313.79|311.79|313.81|311.81|313.68|311.68|15
1725435610000|2024-09-04 07:40:10|313.78|311.78|313.75|311.75|313.78|311.78|313.75|311.75|3
1725435620000|2024-09-04 07:40:20|313.77|311.77|313.75|311.75|313.77|311.77|313.75|311.75|2
1725435630000|2024-09-04 07:40:30|313.73|311.73|313.64|311.64|313.73|311.73|313.64|311.64|2
1725435640000|2024-09-04 07:40:40|313.68|311.68|313.79|311.79|313.79|311.79|313.68|311.68|6
1725435650000|2024-09-04 07:40:50|313.78|311.78|313.74|311.74|313.79|311.79|313.74|311.74|6
1725435660000|2024-09-04 07:41:00|313.75|311.75|313.77|311.77|313.81|311.81|313.75|311.75|11
1725435670000|2024-09-04 07:41:10|313.76|311.76|313.88|311.88|313.88|311.88|313.75|311.75|12
1725435680000|2024-09-04 07:41:20|313.85|311.85|314.12|312.12|314.13|312.13|313.85|311.85|21
1725435690000|2024-09-04 07:41:30|314.11|312.11|314.23|312.23|314.26|312.26|314.09|312.09|10
1725435700000|2024-09-04 07:41:40|314.22|312.22|314.14|312.14|314.22|312.22|314.1|312.1|15
1725435710000|2024-09-04 07:41:50|314.11|312.11|314.12|312.12|314.14|312.14|314.11|312.11|4
1725435720000|2024-09-04 07:42:00|314.11|312.11|314.11|312.11|314.13|312.13|314.11|312.11|6
1725435730000|2024-09-04 07:42:10|314.12|312.12|314.15|312.15|314.19|312.19|314.11|312.11|8
1725435740000|2024-09-04 07:42:20|314.14|312.14|314.11|312.11|314.14|312.14|314.11|312.11|9
1725435750000|2024-09-04 07:42:30|314.12|312.12|314.15|312.15|314.22|312.22|314.12|312.12|15
1725435760000|2024-09-04 07:42:40|314.14|312.14|314.06|312.06|314.14|312.14|314.04|312.04|11
1725435770000|2024-09-04 07:42:50|314.05|312.05|314.26|312.26|314.26|312.26|314.04|312.04|17
1725435780000|2024-09-04 07:43:00|314.27|312.27|314.3|312.3|314.4|312.4|314.27|312.27|21
1725435790000|2024-09-04 07:43:10|314.28|312.28|314.48|312.48|314.49|312.49|314.28|312.28|15
1725435800000|2024-09-04 07:43:20|314.49|312.49|314.36|312.36|314.49|312.49|314.36|312.36|13
1725435810000|2024-09-04 07:43:30|314.37|312.37|314.44|312.44|314.44|312.44|314.36|312.36|15
1725435820000|2024-09-04 07:43:40|314.43|312.43|314.46|312.46|314.46|312.46|314.4|312.4|19
1725435830000|2024-09-04 07:43:50|314.45|312.45|314.43|312.43|314.45|312.45|314.41|312.41|8
1725435840000|2024-09-04 07:44:00|314.44|312.44|314.79|312.79|314.79|312.79|314.43|312.43|15
1725435850000|2024-09-04 07:44:10|314.93|312.93|315.02|313.02|315.06|313.06|314.93|312.93|7
1725435860000|2024-09-04 07:44:20|315.01|313.01|315.09|313.09|315.09|313.09|314.98|312.98|14
1725435870000|2024-09-04 07:44:30|315.1|313.1|315.07|313.07|315.13|313.13|315.07|313.07|10
1725435880000|2024-09-04 07:44:40|315.02|313.02|315.02|313.02|315.04|313.04|314.97|312.97|7
1725435890000|2024-09-04 07:44:50|315.01|313.01|315.04|313.04|315.04|313.04|314.98|312.98|14
1725435900000|2024-09-04 07:45:00|315.06|313.06|315.02|313.02|315.07|313.07|314.98|312.98|23
1725435910000|2024-09-04 07:45:10|315.03|313.03|315.07|313.07|315.07|313.07|315.03|313.03|6
1725435920000|2024-09-04 07:45:20|315.02|313.02|314.78|312.78|315.02|313.02|314.76|312.76|12
1725435930000|2024-09-04 07:45:30|314.76|312.76|314.73|312.73|314.78|312.78|314.73|312.73|7
1725435940000|2024-09-04 07:45:40|314.75|312.75|314.72|312.72|314.77|312.77|314.71|312.71|11
1725435950000|2024-09-04 07:45:50|314.76|312.76|314.59|312.59|314.76|312.76|314.54|312.54|10
1725435960000|2024-09-04 07:46:00|314.58|312.58|314.53|312.53|314.59|312.59|314.39|312.39|21
1725435970000|2024-09-04 07:46:10|314.54|312.54|314.55|312.55|314.63|312.63|314.54|312.54|13
1725435980000|2024-09-04 07:46:20|314.52|312.52|314.47|312.47|314.52|312.52|314.44|312.44|19
1725435990000|2024-09-04 07:46:30|314.48|312.48|314.39|312.39|314.48|312.48|314.39|312.39|14
1725436000000|2024-09-04 07:46:40|314.38|312.38|314.21|312.21|314.38|312.38|314.09|312.09|14
1725436010000|2024-09-04 07:46:50|314.23|312.23|314.19|312.19|314.24|312.24|314.19|312.19|9
1725436020000|2024-09-04 07:47:00|314.2|312.2|314.19|312.19|314.39|312.39|314.19|312.19|23
1725436030000|2024-09-04 07:47:10|314.22|312.22|314.21|312.21|314.25|312.25|314.18|312.18|13
1725436040000|2024-09-04 07:47:20|314.2|312.2|313.99|311.99|314.21|312.21|313.99|311.99|7
1725436050000|2024-09-04 07:47:30|313.98|311.98|314.01|312.01|314.08|312.08|313.98|311.98|12
1725436060000|2024-09-04 07:47:40|314.02|312.02|314.01|312.01|314.07|312.07|314|312|13
1725436070000|2024-09-04 07:47:50|314|312|313.98|311.98|314.03|312.03|313.98|311.98|10
1725436080000|2024-09-04 07:48:00|314|312|313.86|311.86|314.01|312.01|313.86|311.86|16
1725436090000|2024-09-04 07:48:10|313.9|311.9|313.96|311.96|314.1|312.1|313.9|311.9|16
1725436100000|2024-09-04 07:48:20|313.92|311.92|313.85|311.85|313.93|311.93|313.85|311.85|18
1725436110000|2024-09-04 07:48:30|313.86|311.86|313.86|311.86|313.89|311.89|313.86|311.86|6
1725436120000|2024-09-04 07:48:40|313.87|311.87|313.87|311.87|313.91|311.91|313.86|311.86|9
1725436130000|2024-09-04 07:48:50|313.86|311.86|313.95|311.95|313.95|311.95|313.86|311.86|8
1725436140000|2024-09-04 07:49:00|313.99|311.99|314.07|312.07|314.1|312.1|313.99|311.99|12
1725436150000|2024-09-04 07:49:10|314.08|312.08|314.19|312.19|314.21|312.21|314.08|312.08|9
1725436160000|2024-09-04 07:49:20|314.21|312.21|314.14|312.14|314.21|312.21|314.14|312.14|7
1725436170000|2024-09-04 07:49:30|314.15|312.15|314.19|312.19|314.19|312.19|314.11|312.11|11
1725436180000|2024-09-04 07:49:40|314.18|312.18|314.18|312.18|314.21|312.21|314.17|312.17|9
1725436190000|2024-09-04 07:49:50|314.16|312.16|314.21|312.21|314.23|312.23|314.15|312.15|11
1725436200000|2024-09-04 07:50:00|314.2|312.2|314.18|312.18|314.22|312.22|314.15|312.15|12
1725436210000|2024-09-04 07:50:10|314.19|312.19|314.02|312.02|314.19|312.19|314.02|312.02|13
1725436220000|2024-09-04 07:50:20|313.94|311.94|313.94|311.94|313.96|311.96|313.91|311.91|6
1725436230000|2024-09-04 07:50:30|313.88|311.88|313.75|311.75|313.88|311.88|313.75|311.75|3
1725436240000|2024-09-04 07:50:40|313.74|311.74|313.76|311.76|313.79|311.79|313.74|311.74|11
1725436250000|2024-09-04 07:50:50|313.77|311.77|313.78|311.78|313.86|311.86|313.77|311.77|7
1725436260000|2024-09-04 07:51:00|313.77|311.77|313.77|311.77|313.79|311.79|313.74|311.74|14
1725436270000|2024-09-04 07:51:10|313.74|311.74|313.82|311.82|313.86|311.86|313.74|311.74|17
1725436280000|2024-09-04 07:51:20|313.83|311.83|313.77|311.77|313.84|311.84|313.77|311.77|9
1725436290000|2024-09-04 07:51:30|313.76|311.76|313.64|311.64|313.77|311.77|313.64|311.64|6
1725436300000|2024-09-04 07:51:40|313.63|311.63|313.6|311.6|313.63|311.63|313.6|311.6|2
1725436310000|2024-09-04 07:51:50|313.62|311.62|313.58|311.58|313.62|311.62|313.58|311.58|2
1725436320000|2024-09-04 07:52:00|313.52|311.52|313.38|311.38|313.52|311.52|313.35|311.35|10
1725436330000|2024-09-04 07:52:10|313.39|311.39|313.34|311.34|313.39|311.39|313.32|311.32|10
1725436340000|2024-09-04 07:52:20|313.31|311.31|313.29|311.29|313.31|311.31|313.2|311.2|14
1725436350000|2024-09-04 07:52:30|313.35|311.35|313.37|311.37|313.37|311.37|313.33|311.33|10
1725436360000|2024-09-04 07:52:40|313.36|311.36|313.35|311.35|313.38|311.38|313.35|311.35|12
1725436370000|2024-09-04 07:52:50|313.36|311.36|313.36|311.36|313.37|311.37|313.33|311.33|10
1725436380000|2024-09-04 07:53:00|313.35|311.35|313.36|311.36|313.38|311.38|313.35|311.35|10
1725436390000|2024-09-04 07:53:10|313.33|311.33|313.27|311.27|313.33|311.33|313.27|311.27|4
1725436400000|2024-09-04 07:53:20|313.3|311.3|313.36|311.36|313.39|311.39|313.3|311.3|12
1725436410000|2024-09-04 07:53:30|313.35|311.35|313.25|311.25|313.36|311.36|313.24|311.24|14
1725436420000|2024-09-04 07:53:40|313.24|311.24|313.25|311.25|313.27|311.27|313.23|311.23|13
1725436430000|2024-09-04 07:53:50|313.26|311.26|313.34|311.34|313.35|311.35|313.26|311.26|10
1725436440000|2024-09-04 07:54:00|313.33|311.33|313.33|311.33|313.33|311.33|313.3|311.3|11
1725436450000|2024-09-04 07:54:10|313.37|311.37|313.42|311.42|313.42|311.42|313.34|311.34|11
1725436460000|2024-09-04 07:54:20|313.41|311.41|313.53|311.53|313.53|311.53|313.41|311.41|15
1725436470000|2024-09-04 07:54:30|313.52|311.52|313.51|311.51|313.56|311.56|313.51|311.51|15
1725436480000|2024-09-04 07:54:40|313.53|311.53|313.58|311.58|313.58|311.58|313.53|311.53|7
1725436490000|2024-09-04 07:54:50|313.49|311.49|313.31|311.31|313.49|311.49|313.26|311.26|10
1725436500000|2024-09-04 07:55:00|313.33|311.33|313.31|311.31|313.33|311.33|313.3|311.3|7
1725436510000|2024-09-04 07:55:10|313.32|311.32|313.32|311.32|313.32|311.32|313.24|311.24|12
1725436520000|2024-09-04 07:55:20|313.33|311.33|313.34|311.34|313.36|311.36|313.33|311.33|5
1725436530000|2024-09-04 07:55:30|313.38|311.38|313.36|311.36|313.38|311.38|313.36|311.36|9
1725436540000|2024-09-04 07:55:40|313.37|311.37|313.28|311.28|313.37|311.37|313.28|311.28|11
1725436550000|2024-09-04 07:55:50|313.25|311.25|313.18|311.18|313.25|311.25|313.18|311.18|4
1725436560000|2024-09-04 07:56:00|313.17|311.17|313.25|311.25|313.25|311.25|313.13|311.13|14
1725436570000|2024-09-04 07:56:10|313.23|311.23|313.24|311.24|313.24|311.24|313.21|311.21|15
1725436580000|2024-09-04 07:56:20|313.23|311.23|313.24|311.24|313.3|311.3|313.23|311.23|14
1725436590000|2024-09-04 07:56:30|313.25|311.25|313.23|311.23|313.25|311.25|313.22|311.22|11
1725436600000|2024-09-04 07:56:40|313.22|311.22|313.23|311.23|313.27|311.27|313.22|311.22|11
1725436620000|2024-09-04 07:57:00|313.25|311.25|313.34|311.34|313.37|311.37|313.25|311.25|7
1725436630000|2024-09-04 07:57:10|313.36|311.36|313.4|311.4|313.41|311.41|313.34|311.34|16
1725436640000|2024-09-04 07:57:20|313.39|311.39|313.43|311.43|313.44|311.44|313.38|311.38|12
1725436650000|2024-09-04 07:57:30|313.44|311.44|313.42|311.42|313.5|311.5|313.42|311.42|16
1725436660000|2024-09-04 07:57:40|313.43|311.43|313.51|311.51|313.52|311.52|313.43|311.43|14
1725436670000|2024-09-04 07:57:50|313.5|311.5|313.51|311.51|313.51|311.51|313.48|311.48|7
1725436680000|2024-09-04 07:58:00|313.52|311.52|313.53|311.53|313.53|311.53|313.5|311.5|11
1725436690000|2024-09-04 07:58:10|313.54|311.54|313.56|311.56|313.56|311.56|313.53|311.53|16
1725436700000|2024-09-04 07:58:20|313.54|311.54|313.4|311.4|313.54|311.54|313.4|311.4|6
1725436710000|2024-09-04 07:58:30|313.39|311.39|313.41|311.41|313.41|311.41|313.39|311.39|4
1725436720000|2024-09-04 07:58:40|313.42|311.42|313.42|311.42|313.42|311.42|313.41|311.41|3
1725436730000|2024-09-04 07:58:50|313.45|311.45|313.38|311.38|313.45|311.45|313.38|311.38|3
1725436750000|2024-09-04 07:59:10|313.37|311.37|313.24|311.24|313.38|311.38|313.24|311.24|5
1725436770000|2024-09-04 07:59:30|313.25|311.25|313.28|311.28|313.28|311.28|313.25|311.25|6
1725436780000|2024-09-04 07:59:40|313.26|311.26|313.29|311.29|313.29|311.29|313.26|311.26|11
1725436790000|2024-09-04 07:59:50|313.3|311.3|313.29|311.29|313.3|311.3|313.28|311.28|4
1725436800000|2024-09-04 08:00:00|313.3|311.3|313.42|311.42|313.42|311.42|313.3|311.3|17
1725436810000|2024-09-04 08:00:10|313.43|311.43|313.43|311.43|313.49|311.49|313.38|311.38|15
1725436820000|2024-09-04 08:00:20|313.46|311.46|313.52|311.52|313.54|311.54|313.46|311.46|4
1725436830000|2024-09-04 08:00:30|313.51|311.51|313.36|311.36|313.51|311.51|313.36|311.36|4
1725436840000|2024-09-04 08:00:40|313.35|311.35|313.35|311.35|313.35|311.35|313.35|311.35|1
1725436850000|2024-09-04 08:00:50|313.36|311.36|313.36|311.36|313.36|311.36|313.36|311.36|1
1725436860000|2024-09-04 08:01:00|313.38|311.38|313.38|311.38|313.38|311.38|313.38|311.38|1
1725436870000|2024-09-04 08:01:10|313.39|311.39|313.38|311.38|313.39|311.39|313.38|311.38|2
1725436880000|2024-09-04 08:01:20|313.44|311.44|313.43|311.43|313.44|311.44|313.42|311.42|3
1725436890000|2024-09-04 08:01:30|313.44|311.44|313.61|311.61|313.63|311.63|313.44|311.44|9
1725436900000|2024-09-04 08:01:40|313.62|311.62|313.61|311.61|313.65|311.65|313.61|311.61|7
1725436910000|2024-09-04 08:01:50|313.6|311.6|313.56|311.56|313.6|311.6|313.55|311.55|4
1725436920000|2024-09-04 08:02:00|313.55|311.55|313.61|311.61|313.61|311.61|313.54|311.54|10
1725436930000|2024-09-04 08:02:10|313.58|311.58|313.63|311.63|313.63|311.63|313.57|311.57|14
1725436940000|2024-09-04 08:02:20|313.62|311.62|313.51|311.51|313.62|311.62|313.5|311.5|7
1725436950000|2024-09-04 08:02:30|313.5|311.5|313.51|311.51|313.51|311.51|313.5|311.5|2
1725436960000|2024-09-04 08:02:40|313.5|311.5|313.29|311.29|313.5|311.5|313.29|311.29|11
1725436970000|2024-09-04 08:02:50|313.27|311.27|313.33|311.33|313.34|311.34|313.27|311.27|7
1725437010000|2024-09-04 08:03:30|313.36|311.36|313.37|311.37|313.37|311.37|313.36|311.36|2
1725437040000|2024-09-04 08:04:00|313.47|311.47|313.49|311.49|313.52|311.52|313.47|311.47|6
1725437050000|2024-09-04 08:04:10|313.5|311.5|313.5|311.5|313.5|311.5|313.5|311.5|1
1725437060000|2024-09-04 08:04:20|313.49|311.49|313.5|311.5|313.5|311.5|313.49|311.49|2
1725437070000|2024-09-04 08:04:30|313.51|311.51|313.67|311.67|313.67|311.67|313.5|311.5|4
1725437080000|2024-09-04 08:04:40|313.69|311.69|313.65|311.65|313.69|311.69|313.65|311.65|9
1725437110000|2024-09-04 08:05:10|313.62|311.62|313.48|311.48|313.62|311.62|313.48|311.48|4
1725437160000|2024-09-04 08:06:00|313.5|311.5|313.52|311.52|313.52|311.52|313.5|311.5|2
1725437170000|2024-09-04 08:06:10|313.53|311.53|313.53|311.53|313.53|311.53|313.53|311.53|1
1725437180000|2024-09-04 08:06:20|313.55|311.55|313.63|311.63|313.63|311.63|313.55|311.55|8
1725437210000|2024-09-04 08:06:50|313.62|311.62|313.52|311.52|313.62|311.62|313.52|311.52|9
1725437220000|2024-09-04 08:07:00|313.51|311.51|313.53|311.53|313.54|311.54|313.51|311.51|9
1725437230000|2024-09-04 08:07:10|313.57|311.57|313.58|311.58|313.6|311.6|313.57|311.57|4
1725437240000|2024-09-04 08:07:20|313.57|311.57|313.6|311.6|313.6|311.6|313.57|311.57|13
1725437250000|2024-09-04 08:07:30|313.59|311.59|313.59|311.59|313.59|311.59|313.58|311.58|11
1725437260000|2024-09-04 08:07:40|313.58|311.58|313.59|311.59|313.59|311.59|313.58|311.58|2
1725437270000|2024-09-04 08:07:50|313.58|311.58|313.59|311.59|313.6|311.6|313.58|311.58|14
1725437280000|2024-09-04 08:08:00|313.6|311.6|313.61|311.61|313.61|311.61|313.59|311.59|8
1725437290000|2024-09-04 08:08:10|313.59|311.59|313.59|311.59|313.59|311.59|313.59|311.59|1
1725437300000|2024-09-04 08:08:20|313.6|311.6|313.72|311.72|313.72|311.72|313.6|311.6|9
1725437310000|2024-09-04 08:08:30|313.7|311.7|313.66|311.66|313.72|311.72|313.65|311.65|15
1725437320000|2024-09-04 08:08:40|313.67|311.67|313.59|311.59|313.67|311.67|313.59|311.59|19
1725437330000|2024-09-04 08:08:50|313.6|311.6|313.56|311.56|313.6|311.6|313.56|311.56|4
1725437340000|2024-09-04 08:09:00|313.59|311.59|313.65|311.65|313.66|311.66|313.59|311.59|7
1725437350000|2024-09-04 08:09:10|313.64|311.64|313.61|311.61|313.67|311.67|313.61|311.61|19
1725437360000|2024-09-04 08:09:20|313.62|311.62|313.63|311.63|313.63|311.63|313.62|311.62|2
1725437370000|2024-09-04 08:09:30|313.66|311.66|313.57|311.57|313.66|311.66|313.55|311.55|10
1725437380000|2024-09-04 08:09:40|313.56|311.56|313.49|311.49|313.56|311.56|313.49|311.49|7
1725437390000|2024-09-04 08:09:50|313.51|311.51|313.51|311.51|313.54|311.54|313.51|311.51|12
1725437400000|2024-09-04 08:10:00|313.52|311.52|313.51|311.51|313.53|311.53|313.5|311.5|8
1725437410000|2024-09-04 08:10:10|313.53|311.53|313.49|311.49|313.54|311.54|313.49|311.49|5
1725437420000|2024-09-04 08:10:20|313.47|311.47|313.35|311.35|313.47|311.47|313.35|311.35|7
1725437430000|2024-09-04 08:10:30|313.34|311.34|313.29|311.29|313.35|311.35|313.29|311.29|4
1725437440000|2024-09-04 08:10:40|313.3|311.3|313.23|311.23|313.3|311.3|313.23|311.23|4
1725437450000|2024-09-04 08:10:50|313.21|311.21|313.04|311.04|313.21|311.21|313.04|311.04|7
1725437460000|2024-09-04 08:11:00|313.07|311.07|313.1|311.1|313.1|311.1|313.01|311.01|12
1725437470000|2024-09-04 08:11:10|313.11|311.11|313.04|311.04|313.11|311.11|313.04|311.04|11
1725437480000|2024-09-04 08:11:20|313.05|311.05|313.08|311.08|313.09|311.09|313.04|311.04|8
1725437490000|2024-09-04 08:11:30|313.09|311.09|313.23|311.23|313.25|311.25|313.09|311.09|12
1725437500000|2024-09-04 08:11:40|313.24|311.24|313.28|311.28|313.28|311.28|313.24|311.24|10
1725437510000|2024-09-04 08:11:50|313.25|311.25|313.25|311.25|313.25|311.25|313.25|311.25|1
1725437520000|2024-09-04 08:12:00|313.27|311.27|313.25|311.25|313.27|311.27|313.25|311.25|4
1725437530000|2024-09-04 08:12:10|313.21|311.21|313.28|311.28|313.28|311.28|313.21|311.21|7
1725437540000|2024-09-04 08:12:20|313.26|311.26|313.29|311.29|313.29|311.29|313.25|311.25|12
1725437550000|2024-09-04 08:12:30|313.28|311.28|313.28|311.28|313.29|311.29|313.28|311.28|3
1725437570000|2024-09-04 08:12:50|313.29|311.29|313.36|311.36|313.38|311.38|313.29|311.29|19
1725437580000|2024-09-04 08:13:00|313.35|311.35|313.34|311.34|313.36|311.36|313.34|311.34|10
1725437590000|2024-09-04 08:13:10|313.36|311.36|313.33|311.33|313.38|311.38|313.33|311.33|7
1725437600000|2024-09-04 08:13:20|313.34|311.34|313.34|311.34|313.36|311.36|313.34|311.34|5
1725437610000|2024-09-04 08:13:30|313.36|311.36|313.34|311.34|313.37|311.37|313.34|311.34|5
1725437620000|2024-09-04 08:13:40|313.37|311.37|313.43|311.43|313.47|311.47|313.37|311.37|10
1725437630000|2024-09-04 08:13:50|313.44|311.44|313.43|311.43|313.44|311.44|313.4|311.4|8
1725437640000|2024-09-04 08:14:00|313.44|311.44|313.4|311.4|313.46|311.46|313.39|311.39|11
1725437650000|2024-09-04 08:14:10|313.41|311.41|313.39|311.39|313.41|311.41|313.34|311.34|14
1725437660000|2024-09-04 08:14:20|313.4|311.4|313.48|311.48|313.49|311.49|313.39|311.39|14
1725437670000|2024-09-04 08:14:30|313.49|311.49|313.53|311.53|313.53|311.53|313.49|311.49|16
1725437680000|2024-09-04 08:14:40|313.55|311.55|313.49|311.49|313.58|311.58|313.49|311.49|6
1725437690000|2024-09-04 08:14:50|313.47|311.47|313.47|311.47|313.47|311.47|313.47|311.47|1
1725437700000|2024-09-04 08:15:00|313.5|311.5|313.71|311.71|313.81|311.81|313.5|311.5|23
1725437710000|2024-09-04 08:15:10|313.72|311.72|313.64|311.64|313.73|311.73|313.62|311.62|12
1725437720000|2024-09-04 08:15:20|313.65|311.65|313.75|311.75|313.75|311.75|313.61|311.61|18
1725437730000|2024-09-04 08:15:30|313.73|311.73|313.72|311.72|313.75|311.75|313.72|311.72|9
1725437740000|2024-09-04 08:15:40|313.75|311.75|313.78|311.78|313.78|311.78|313.72|311.72|18
1725437750000|2024-09-04 08:15:50|313.79|311.79|313.76|311.76|313.79|311.79|313.76|311.76|5
1725437760000|2024-09-04 08:16:00|313.77|311.77|313.77|311.77|313.77|311.77|313.77|311.77|1
1725437770000|2024-09-04 08:16:10|313.75|311.75|313.73|311.73|313.75|311.75|313.73|311.73|2
1725437780000|2024-09-04 08:16:20|313.71|311.71|313.66|311.66|313.71|311.71|313.66|311.66|4
1725437790000|2024-09-04 08:16:30|313.65|311.65|313.75|311.75|313.76|311.76|313.65|311.65|18
1725437800000|2024-09-04 08:16:40|313.8|311.8|313.89|311.89|313.89|311.89|313.8|311.8|7
1725437810000|2024-09-04 08:16:50|313.9|311.9|313.89|311.89|313.9|311.9|313.89|311.89|4
1725437820000|2024-09-04 08:17:00|313.94|311.94|313.9|311.9|313.95|311.95|313.88|311.88|13
1725437840000|2024-09-04 08:17:20|313.92|311.92|313.93|311.93|313.93|311.93|313.92|311.92|2
1725437850000|2024-09-04 08:17:30|313.94|311.94|313.94|311.94|313.94|311.94|313.94|311.94|1
1725437860000|2024-09-04 08:17:40|313.95|311.95|313.97|311.97|313.97|311.97|313.95|311.95|13
1725437870000|2024-09-04 08:17:50|313.96|311.96|313.93|311.93|313.96|311.96|313.93|311.93|4
1725437880000|2024-09-04 08:18:00|313.94|311.94|313.89|311.89|313.94|311.94|313.89|311.89|4
1725437890000|2024-09-04 08:18:10|313.92|311.92|313.94|311.94|313.94|311.94|313.91|311.91|4
1725437900000|2024-09-04 08:18:20|313.97|311.97|313.98|311.98|313.98|311.98|313.96|311.96|7
1725437910000|2024-09-04 08:18:30|313.96|311.96|313.98|311.98|314.02|312.02|313.96|311.96|18
1725437920000|2024-09-04 08:18:40|313.99|311.99|313.99|311.99|313.99|311.99|313.97|311.97|4
1725437930000|2024-09-04 08:18:50|314|312|313.81|311.81|314.02|312.02|313.73|311.73|17
1725437940000|2024-09-04 08:19:00|313.8|311.8|313.84|311.84|313.86|311.86|313.8|311.8|9
1725437950000|2024-09-04 08:19:10|313.86|311.86|313.87|311.87|313.91|311.91|313.86|311.86|16
1725437960000|2024-09-04 08:19:20|313.88|311.88|313.92|311.92|313.93|311.93|313.88|311.88|14
1725437970000|2024-09-04 08:19:30|313.95|311.95|314.09|312.09|314.09|312.09|313.95|311.95|10
1725437980000|2024-09-04 08:19:40|314.11|312.11|314.17|312.17|314.17|312.17|314.11|312.11|12
1725437990000|2024-09-04 08:19:50|314.18|312.18|314.18|312.18|314.19|312.19|314.16|312.16|10
1725438000000|2024-09-04 08:20:00|314.19|312.19|314.26|312.26|314.3|312.3|314.19|312.19|15
1725438010000|2024-09-04 08:20:10|314.27|312.27|314.29|312.29|314.33|312.33|314.26|312.26|21
1725438020000|2024-09-04 08:20:20|314.3|312.3|314.33|312.33|314.37|312.37|314.29|312.29|11
1725438030000|2024-09-04 08:20:30|314.26|312.26|314.24|312.24|314.26|312.26|314.22|312.22|5
1725438040000|2024-09-04 08:20:40|314.23|312.23|314.24|312.24|314.24|312.24|314.23|312.23|2
1725438050000|2024-09-04 08:20:50|314.3|312.3|314.32|312.32|314.32|312.32|314.3|312.3|4
1725438060000|2024-09-04 08:21:00|314.34|312.34|314.43|312.43|314.43|312.43|314.3|312.3|23
1725438070000|2024-09-04 08:21:10|314.45|312.45|314.51|312.51|314.6|312.6|314.45|312.45|13
1725438080000|2024-09-04 08:21:20|314.52|312.52|314.58|312.58|314.59|312.59|314.52|312.52|10
1725438100000|2024-09-04 08:21:40|314.56|312.56|314.61|312.61|314.61|312.61|314.56|312.56|3
1725438110000|2024-09-04 08:21:50|314.6|312.6|314.56|312.56|314.67|312.67|314.55|312.55|18
1725438120000|2024-09-04 08:22:00|314.54|312.54|314.49|312.49|314.54|312.54|314.48|312.48|6
1725438130000|2024-09-04 08:22:10|314.48|312.48|314.33|312.33|314.49|312.49|314.33|312.33|4
1725438140000|2024-09-04 08:22:20|314.34|312.34|314.5|312.5|314.5|312.5|314.33|312.33|13
1725438150000|2024-09-04 08:22:30|314.52|312.52|314.51|312.51|314.52|312.52|314.49|312.49|11
1725438160000|2024-09-04 08:22:40|314.5|312.5|314.46|312.46|314.5|312.5|314.46|312.46|7
1725438170000|2024-09-04 08:22:50|314.45|312.45|314.3|312.3|314.45|312.45|314.3|312.3|8
1725438180000|2024-09-04 08:23:00|314.27|312.27|314.21|312.21|314.27|312.27|314.16|312.16|3
1725438190000|2024-09-04 08:23:10|314.23|312.23|314.38|312.38|314.38|312.38|314.23|312.23|4
1725438200000|2024-09-04 08:23:20|314.39|312.39|314.41|312.41|314.41|312.41|314.39|312.39|3
1725438210000|2024-09-04 08:23:30|314.39|312.39|314.44|312.44|314.44|312.44|314.38|312.38|6
1725438220000|2024-09-04 08:23:40|314.45|312.45|314.44|312.44|314.45|312.45|314.44|312.44|2
1725438230000|2024-09-04 08:23:50|314.45|312.45|314.45|312.45|314.45|312.45|314.45|312.45|1
1725438240000|2024-09-04 08:24:00|314.59|312.59|314.75|312.75|314.75|312.75|314.59|312.59|14
1725438250000|2024-09-04 08:24:10|314.76|312.76|314.73|312.73|314.76|312.76|314.73|312.73|8
1725438260000|2024-09-04 08:24:20|314.74|312.74|314.59|312.59|314.74|312.74|314.59|312.59|7
1725438270000|2024-09-04 08:24:30|314.61|312.61|314.61|312.61|314.61|312.61|314.61|312.61|1
1725438280000|2024-09-04 08:24:40|314.62|312.62|314.61|312.61|314.62|312.62|314.61|312.61|4
1725438290000|2024-09-04 08:24:50|314.59|312.59|314.59|312.59|314.59|312.59|314.59|312.59|1
1725438300000|2024-09-04 08:25:00|314.57|312.57|314.56|312.56|314.61|312.61|314.53|312.53|8
1725438310000|2024-09-04 08:25:10|314.58|312.58|314.61|312.61|314.61|312.61|314.58|312.58|4
1725438320000|2024-09-04 08:25:20|314.6|312.6|314.44|312.44|314.6|312.6|314.44|312.44|5
1725438330000|2024-09-04 08:25:30|314.47|312.47|314.47|312.47|314.47|312.47|314.47|312.47|1
1725438340000|2024-09-04 08:25:40|314.5|312.5|314.48|312.48|314.5|312.5|314.47|312.47|5
1725438350000|2024-09-04 08:25:50|314.49|312.49|314.49|312.49|314.49|312.49|314.47|312.47|3
1725438360000|2024-09-04 08:26:00|314.54|312.54|314.57|312.57|314.59|312.59|314.54|312.54|4
1725438370000|2024-09-04 08:26:10|314.58|312.58|314.58|312.58|314.59|312.59|314.58|312.58|3
1725438380000|2024-09-04 08:26:20|314.61|312.61|314.72|312.72|314.72|312.72|314.61|312.61|11
1725438390000|2024-09-04 08:26:30|314.74|312.74|314.65|312.65|314.74|312.74|314.64|312.64|18
1725438400000|2024-09-04 08:26:40|314.64|312.64|314.66|312.66|314.66|312.66|314.64|312.64|9
1725438410000|2024-09-04 08:26:50|314.67|312.67|314.64|312.64|314.68|312.68|314.64|312.64|7
1725438420000|2024-09-04 08:27:00|314.66|312.66|314.64|312.64|314.67|312.67|314.61|312.61|11
1725438430000|2024-09-04 08:27:10|314.63|312.63|314.67|312.67|314.67|312.67|314.62|312.62|7
1725438440000|2024-09-04 08:27:20|314.68|312.68|314.67|312.67|314.68|312.68|314.67|312.67|2
1725438450000|2024-09-04 08:27:30|314.65|312.65|314.68|312.68|314.7|312.7|314.65|312.65|9
1725438460000|2024-09-04 08:27:40|314.69|312.69|314.69|312.69|314.69|312.69|314.68|312.68|5
1725438470000|2024-09-04 08:27:50|314.7|312.7|314.67|312.67|314.73|312.73|314.67|312.67|5
1725438480000|2024-09-04 08:28:00|314.65|312.65|314.69|312.69|314.71|312.71|314.63|312.63|6
1725438490000|2024-09-04 08:28:10|314.66|312.66|314.63|312.63|314.66|312.66|314.63|312.63|4
1725438500000|2024-09-04 08:28:20|314.61|312.61|314.57|312.57|314.61|312.61|314.54|312.54|3
1725438510000|2024-09-04 08:28:30|314.61|312.61|314.61|312.61|314.61|312.61|314.61|312.61|1
1725438520000|2024-09-04 08:28:40|314.65|312.65|314.74|312.74|314.81|312.81|314.65|312.65|21
1725438530000|2024-09-04 08:28:50|314.76|312.76|314.79|312.79|314.79|312.79|314.75|312.75|8
1725438540000|2024-09-04 08:29:00|314.8|312.8|314.96|312.96|315.01|313.01|314.8|312.8|15
1725438550000|2024-09-04 08:29:10|314.98|312.98|314.99|312.99|314.99|312.99|314.95|312.95|18
1725438560000|2024-09-04 08:29:20|315|313|315|313|315.03|313.03|314.98|312.98|19
1725438570000|2024-09-04 08:29:30|315.01|313.01|315|313|315.07|313.07|315|313|16
1725438580000|2024-09-04 08:29:40|315.01|313.01|315.05|313.05|315.05|313.05|315.01|313.01|4
1725438590000|2024-09-04 08:29:50|315.04|313.04|315.07|313.07|315.07|313.07|315.04|313.04|6
1725438600000|2024-09-04 08:30:00|315.06|313.06|314.96|312.96|315.07|313.07|314.93|312.93|21
1725438610000|2024-09-04 08:30:10|314.97|312.97|315.07|313.07|315.07|313.07|314.97|312.97|10
1725438620000|2024-09-04 08:30:20|315.08|313.08|315.07|313.07|315.08|313.08|315.07|313.07|2
1725438630000|2024-09-04 08:30:30|315.02|313.02|315.02|313.02|315.02|313.02|315.02|313.02|1
1725438640000|2024-09-04 08:30:40|314.95|312.95|314.93|312.93|314.95|312.95|314.92|312.92|7
1725438650000|2024-09-04 08:30:50|314.92|312.92|314.9|312.9|314.97|312.97|314.9|312.9|10
1725438660000|2024-09-04 08:31:00|314.85|312.85|314.84|312.84|314.85|312.85|314.77|312.77|15
1725438670000|2024-09-04 08:31:10|314.85|312.85|314.79|312.79|314.85|312.85|314.79|312.79|7
1725438690000|2024-09-04 08:31:30|314.85|312.85|315|313|315.01|313.01|314.85|312.85|13
1725438700000|2024-09-04 08:31:40|315.01|313.01|314.92|312.92|315.07|313.07|314.92|312.92|27
1725438710000|2024-09-04 08:31:50|314.93|312.93|314.93|312.93|314.99|312.99|314.92|312.92|17
1725438720000|2024-09-04 08:32:00|314.94|312.94|315.05|313.05|315.05|313.05|314.94|312.94|20
1725438730000|2024-09-04 08:32:10|315.02|313.02|315.01|313.01|315.03|313.03|314.99|312.99|10
1725438740000|2024-09-04 08:32:20|315|313|315.07|313.07|315.07|313.07|315|313|14
1725438780000|2024-09-04 08:33:00|315.06|313.06|315.05|313.05|315.06|313.06|315.05|313.05|2
1725438800000|2024-09-04 08:33:20|315.04|313.04|315.03|313.03|315.04|313.04|315.03|313.03|2
1725438810000|2024-09-04 08:33:30|315.02|313.02|315|313|315.02|313.02|315|313|3
1725438820000|2024-09-04 08:33:40|314.93|312.93|314.91|312.91|314.93|312.93|314.91|312.91|3
1725438830000|2024-09-04 08:33:50|314.81|312.81|314.78|312.78|314.82|312.82|314.78|312.78|6
1725438840000|2024-09-04 08:34:00|314.77|312.77|314.66|312.66|314.77|312.77|314.66|312.66|7
1725438850000|2024-09-04 08:34:10|314.61|312.61|314.57|312.57|314.61|312.61|314.57|312.57|4
1725438860000|2024-09-04 08:34:20|314.54|312.54|314.41|312.41|314.54|312.54|314.41|312.41|12
1725438880000|2024-09-04 08:34:40|314.35|312.35|314.17|312.17|314.35|312.35|314.17|312.17|11
1725438890000|2024-09-04 08:34:50|314.16|312.16|314.19|312.19|314.24|312.24|314.16|312.16|15
1725438900000|2024-09-04 08:35:00|314.18|312.18|314.23|312.23|314.27|312.27|314.15|312.15|11
1725438920000|2024-09-04 08:35:20|314.22|312.22|314.17|312.17|314.22|312.22|314.17|312.17|2
1725438930000|2024-09-04 08:35:30|314.13|312.13|314.25|312.25|314.26|312.26|314.13|312.13|12
1725438950000|2024-09-04 08:35:50|314.19|312.19|314.19|312.19|314.19|312.19|314.19|312.19|1
1725438960000|2024-09-04 08:36:00|314.23|312.23|314.23|312.23|314.23|312.23|314.23|312.23|1
1725438970000|2024-09-04 08:36:10|314.22|312.22|314.34|312.34|314.37|312.37|314.22|312.22|7
1725438980000|2024-09-04 08:36:20|314.35|312.35|314.26|312.26|314.35|312.35|314.26|312.26|8
1725438990000|2024-09-04 08:36:30|314.27|312.27|314.38|312.38|314.38|312.38|314.27|312.27|13
1725439000000|2024-09-04 08:36:40|314.39|312.39|314.35|312.35|314.39|312.39|314.35|312.35|9
1725439010000|2024-09-04 08:36:50|314.36|312.36|314.35|312.35|314.37|312.37|314.33|312.33|10
1725439020000|2024-09-04 08:37:00|314.36|312.36|314.47|312.47|314.48|312.48|314.36|312.36|10
1725439030000|2024-09-04 08:37:10|314.46|312.46|314.44|312.44|314.46|312.46|314.36|312.36|13
1725439040000|2024-09-04 08:37:20|314.45|312.45|314.44|312.44|314.47|312.47|314.44|312.44|8
1725439050000|2024-09-04 08:37:30|314.45|312.45|314.44|312.44|314.45|312.45|314.42|312.42|4
1725439060000|2024-09-04 08:37:40|314.4|312.4|314.27|312.27|314.4|312.4|314.26|312.26|7
1725439070000|2024-09-04 08:37:50|314.24|312.24|314.29|312.29|314.29|312.29|314.24|312.24|3
1725439080000|2024-09-04 08:38:00|314.3|312.3|314.29|312.29|314.3|312.3|314.29|312.29|2
1725439090000|2024-09-04 08:38:10|314.28|312.28|314.27|312.27|314.28|312.28|314.27|312.27|2
1725439100000|2024-09-04 08:38:20|314.26|312.26|314.21|312.21|314.26|312.26|314.21|312.21|2
1725439110000|2024-09-04 08:38:30|314.22|312.22|314.22|312.22|314.23|312.23|314.22|312.22|9
1725439120000|2024-09-04 08:38:40|314.21|312.21|314.22|312.22|314.22|312.22|314.21|312.21|4
1725439130000|2024-09-04 08:38:50|314.21|312.21|314.27|312.27|314.27|312.27|314.21|312.21|7
1725439140000|2024-09-04 08:39:00|314.38|312.38|314.66|312.66|314.68|312.68|314.37|312.37|21
1725439150000|2024-09-04 08:39:10|314.67|312.67|314.59|312.59|314.69|312.69|314.58|312.58|14
1725439160000|2024-09-04 08:39:20|314.58|312.58|314.58|312.58|314.58|312.58|314.58|312.58|1
1725439180000|2024-09-04 08:39:40|314.54|312.54|314.59|312.59|314.61|312.61|314.54|312.54|8
1725439190000|2024-09-04 08:39:50|314.6|312.6|314.6|312.6|314.61|312.61|314.59|312.59|10
1725439200000|2024-09-04 08:40:00|314.61|312.61|314.67|312.67|314.72|312.72|314.61|312.61|7
1725439210000|2024-09-04 08:40:10|314.69|312.69|314.66|312.66|314.69|312.69|314.66|312.66|3
1725439220000|2024-09-04 08:40:20|314.65|312.65|314.61|312.61|314.65|312.65|314.58|312.58|3
1725439230000|2024-09-04 08:40:30|314.6|312.6|314.59|312.59|314.6|312.6|314.59|312.59|2
1725439240000|2024-09-04 08:40:40|314.56|312.56|314.4|312.4|314.56|312.56|314.4|312.4|7
1725439250000|2024-09-04 08:40:50|314.39|312.39|314.39|312.39|314.39|312.39|314.39|312.39|1
1725439260000|2024-09-04 08:41:00|314.4|312.4|314.34|312.34|314.41|312.41|314.34|312.34|14
1725439270000|2024-09-04 08:41:10|314.28|312.28|314.26|312.26|314.28|312.28|314.26|312.26|3
1725439290000|2024-09-04 08:41:30|314.23|312.23|314.23|312.23|314.23|312.23|314.23|312.23|1
1725439300000|2024-09-04 08:41:40|314.26|312.26|314.26|312.26|314.26|312.26|314.26|312.26|1
1725439320000|2024-09-04 08:42:00|314.28|312.28|314.25|312.25|314.28|312.28|314.25|312.25|6
1725439330000|2024-09-04 08:42:10|314.24|312.24|314.24|312.24|314.24|312.24|314.24|312.24|1
1725439350000|2024-09-04 08:42:30|314.16|312.16|314.17|312.17|314.19|312.19|314.16|312.16|7
1725439360000|2024-09-04 08:42:40|314.15|312.15|314.13|312.13|314.15|312.15|314.13|312.13|3
1725439380000|2024-09-04 08:43:00|314.12|312.12|314.09|312.09|314.12|312.12|314.09|312.09|2
1725439400000|2024-09-04 08:43:20|314.1|312.1|314.18|312.18|314.2|312.2|314.1|312.1|9
1725439410000|2024-09-04 08:43:30|314.17|312.17|314.12|312.12|314.17|312.17|314.12|312.12|3
1725439420000|2024-09-04 08:43:40|314.11|312.11|314.12|312.12|314.12|312.12|314.11|312.11|12
1725439430000|2024-09-04 08:43:50|314.14|312.14|314.18|312.18|314.22|312.22|314.14|312.14|11
1725439440000|2024-09-04 08:44:00|314.19|312.19|314.1|312.1|314.19|312.19|314.1|312.1|8
1725439450000|2024-09-04 08:44:10|314.08|312.08|313.96|311.96|314.08|312.08|313.96|311.96|7
1725439460000|2024-09-04 08:44:20|313.97|311.97|313.94|311.94|313.98|311.98|313.94|311.94|9
1725439470000|2024-09-04 08:44:30|313.95|311.95|313.95|311.95|313.95|311.95|313.95|311.95|1
1725439480000|2024-09-04 08:44:40|313.93|311.93|313.93|311.93|313.93|311.93|313.93|311.93|1
1725439490000|2024-09-04 08:44:50|313.91|311.91|313.85|311.85|313.91|311.91|313.84|311.84|5
1725439500000|2024-09-04 08:45:00|313.86|311.86|314.05|312.05|314.05|312.05|313.86|311.86|15
1725439510000|2024-09-04 08:45:10|314.02|312.02|314|312|314.03|312.03|314|312|9
1725439520000|2024-09-04 08:45:20|314.01|312.01|314.02|312.02|314.06|312.06|313.98|311.98|16
1725439530000|2024-09-04 08:45:30|314.03|312.03|314.02|312.02|314.08|312.08|314.01|312.01|16
1725439540000|2024-09-04 08:45:40|314.01|312.01|314.01|312.01|314.01|312.01|313.98|311.98|4
1725439550000|2024-09-04 08:45:50|314.02|312.02|314.05|312.05|314.08|312.08|314.01|312.01|12
1725439560000|2024-09-04 08:46:00|314.04|312.04|314.01|312.01|314.05|312.05|314.01|312.01|10
1725439570000|2024-09-04 08:46:10|314|312|314|312|314.01|312.01|313.98|311.98|6
1725439580000|2024-09-04 08:46:20|313.98|311.98|313.91|311.91|313.98|311.98|313.88|311.88|7
1725439590000|2024-09-04 08:46:30|313.9|311.9|313.96|311.96|313.96|311.96|313.89|311.89|7
1725439600000|2024-09-04 08:46:40|313.97|311.97|313.95|311.95|313.98|311.98|313.93|311.93|17
1725439610000|2024-09-04 08:46:50|313.93|311.93|313.96|311.96|313.96|311.96|313.93|311.93|13
1725439620000|2024-09-04 08:47:00|313.97|311.97|314.07|312.07|314.08|312.08|313.97|311.97|15
1725439630000|2024-09-04 08:47:10|314.08|312.08|314.08|312.08|314.09|312.09|314.08|312.08|3
1725439640000|2024-09-04 08:47:20|314.09|312.09|314.07|312.07|314.1|312.1|314.07|312.07|8
1725439650000|2024-09-04 08:47:30|314.08|312.08|314.08|312.08|314.08|312.08|314.08|312.08|1
1725439660000|2024-09-04 08:47:40|314.09|312.09|314.11|312.11|314.11|312.11|314.08|312.08|6
1725439670000|2024-09-04 08:47:50|314.12|312.12|314.24|312.24|314.26|312.26|314.12|312.12|13
1725439680000|2024-09-04 08:48:00|314.23|312.23|314.22|312.22|314.25|312.25|314.22|312.22|5
1725439690000|2024-09-04 08:48:10|314.24|312.24|314.24|312.24|314.25|312.25|314.24|312.24|3
1725439700000|2024-09-04 08:48:20|314.2|312.2|314.18|312.18|314.2|312.2|314.18|312.18|2
1725439710000|2024-09-04 08:48:30|314.24|312.24|314.13|312.13|314.24|312.24|314.11|312.11|4
1725439720000|2024-09-04 08:48:40|314.12|312.12|314.09|312.09|314.12|312.12|314.09|312.09|2
1725439730000|2024-09-04 08:48:50|314.11|312.11|314.14|312.14|314.14|312.14|314.11|312.11|3
1725439740000|2024-09-04 08:49:00|314.15|312.15|314.13|312.13|314.16|312.16|314.13|312.13|12
1725439750000|2024-09-04 08:49:10|314.15|312.15|314.14|312.14|314.16|312.16|314.13|312.13|10
1725439760000|2024-09-04 08:49:20|314.13|312.13|314.12|312.12|314.13|312.13|314.12|312.12|2
1725439770000|2024-09-04 08:49:30|314.14|312.14|314.09|312.09|314.14|312.14|314.09|312.09|4
1725439780000|2024-09-04 08:49:40|314.06|312.06|313.98|311.98|314.06|312.06|313.98|311.98|4
1725439790000|2024-09-04 08:49:50|314.01|312.01|314.01|312.01|314.01|312.01|314.01|312.01|1
1725439800000|2024-09-04 08:50:00|314.02|312.02|314.02|312.02|314.02|312.02|314.01|312.01|3
1725439820000|2024-09-04 08:50:20|314|312|314|312|314|312|314|312|1
1725439830000|2024-09-04 08:50:30|314.01|312.01|314.04|312.04|314.06|312.06|314.01|312.01|6
1725439840000|2024-09-04 08:50:40|314.03|312.03|314.05|312.05|314.05|312.05|314.02|312.02|7
1725439850000|2024-09-04 08:50:50|314.06|312.06|314.12|312.12|314.12|312.12|314.06|312.06|4
1725439860000|2024-09-04 08:51:00|314.13|312.13|314.17|312.17|314.19|312.19|314.12|312.12|10
1725439870000|2024-09-04 08:51:10|314.18|312.18|314.17|312.17|314.18|312.18|314.17|312.17|2
1725439880000|2024-09-04 08:51:20|314.18|312.18|314.17|312.17|314.18|312.18|314.17|312.17|6
1725439890000|2024-09-04 08:51:30|314.15|312.15|314.13|312.13|314.15|312.15|314.13|312.13|2
1725439900000|2024-09-04 08:51:40|314.16|312.16|314.17|312.17|314.19|312.19|314.16|312.16|4
1725439920000|2024-09-04 08:52:00|314.18|312.18|314.18|312.18|314.24|312.24|314.17|312.17|14
1725439930000|2024-09-04 08:52:10|314.17|312.17|314.17|312.17|314.18|312.18|314.17|312.17|9
1725439940000|2024-09-04 08:52:20|314.18|312.18|314.22|312.22|314.24|312.24|314.17|312.17|21
1725439950000|2024-09-04 08:52:30|314.23|312.23|314.22|312.22|314.23|312.23|314.22|312.22|2
1725439960000|2024-09-04 08:52:40|314.23|312.23|314.24|312.24|314.26|312.26|314.21|312.21|9
1725439970000|2024-09-04 08:52:50|314.25|312.25|314.3|312.3|314.3|312.3|314.24|312.24|10
1725439980000|2024-09-04 08:53:00|314.31|312.31|314.29|312.29|314.38|312.38|314.29|312.29|8
1725439990000|2024-09-04 08:53:10|314.32|312.32|314.3|312.3|314.32|312.32|314.29|312.29|3
1725440000000|2024-09-04 08:53:20|314.33|312.33|314.33|312.33|314.33|312.33|314.31|312.31|3
1725440010000|2024-09-04 08:53:30|314.31|312.31|314.29|312.29|314.31|312.31|314.29|312.29|2
1725440020000|2024-09-04 08:53:40|314.31|312.31|314.29|312.29|314.31|312.31|314.29|312.29|2
1725440030000|2024-09-04 08:53:50|314.27|312.27|314.3|312.3|314.3|312.3|314.27|312.27|2
1725440040000|2024-09-04 08:54:00|314.31|312.31|314.36|312.36|314.36|312.36|314.31|312.31|4
1725440050000|2024-09-04 08:54:10|314.37|312.37|314.48|312.48|314.48|312.48|314.37|312.37|9
1725440060000|2024-09-04 08:54:20|314.46|312.46|314.53|312.53|314.53|312.53|314.45|312.45|8
1725440070000|2024-09-04 08:54:30|314.54|312.54|314.56|312.56|314.56|312.56|314.54|312.54|2
1725440080000|2024-09-04 08:54:40|314.61|312.61|314.6|312.6|314.61|312.61|314.6|312.6|4
1725440090000|2024-09-04 08:54:50|314.61|312.61|314.6|312.6|314.61|312.61|314.6|312.6|6
1725440100000|2024-09-04 08:55:00|314.58|312.58|314.59|312.59|314.59|312.59|314.58|312.58|2
1725440110000|2024-09-04 08:55:10|314.6|312.6|314.6|312.6|314.63|312.63|314.6|312.6|5
1725440120000|2024-09-04 08:55:20|314.61|312.61|314.61|312.61|314.61|312.61|314.61|312.61|1
1725440130000|2024-09-04 08:55:30|314.63|312.63|314.67|312.67|314.67|312.67|314.63|312.63|8
1725440140000|2024-09-04 08:55:40|314.66|312.66|314.67|312.67|314.67|312.67|314.66|312.66|2
1725440150000|2024-09-04 08:55:50|314.64|312.64|314.64|312.64|314.64|312.64|314.64|312.64|1
1725440160000|2024-09-04 08:56:00|314.67|312.67|314.78|312.78|314.78|312.78|314.63|312.63|16
1725440170000|2024-09-04 08:56:10|314.79|312.79|314.66|312.66|314.79|312.79|314.66|312.66|9
1725440180000|2024-09-04 08:56:20|314.63|312.63|314.66|312.66|314.66|312.66|314.63|312.63|2
1725440200000|2024-09-04 08:56:40|314.65|312.65|314.65|312.65|314.65|312.65|314.65|312.65|1
1725440210000|2024-09-04 08:56:50|314.63|312.63|314.69|312.69|314.69|312.69|314.63|312.63|4
1725440220000|2024-09-04 08:57:00|314.68|312.68|314.66|312.66|314.68|312.68|314.66|312.66|2
1725440230000|2024-09-04 08:57:10|314.73|312.73|314.79|312.79|314.79|312.79|314.73|312.73|12
1725440240000|2024-09-04 08:57:20|314.8|312.8|314.98|312.98|314.98|312.98|314.8|312.8|13
1725440250000|2024-09-04 08:57:30|314.97|312.97|314.98|312.98|314.98|312.98|314.97|312.97|2
1725440260000|2024-09-04 08:57:40|314.99|312.99|315.05|313.05|315.06|313.06|314.99|312.99|4
1725440270000|2024-09-04 08:57:50|315.06|313.06|315.07|313.07|315.07|313.07|315.06|313.06|4
1725440280000|2024-09-04 08:58:00|315.06|313.06|315.06|313.06|315.06|313.06|315.06|313.06|1
1725440290000|2024-09-04 08:58:10|315.07|313.07|315.05|313.05|315.07|313.07|315.05|313.05|2
1725440310000|2024-09-04 08:58:30|315.08|313.08|314.97|312.97|315.08|313.08|314.97|312.97|4
1725440320000|2024-09-04 08:58:40|314.96|312.96|315.05|313.05|315.06|313.06|314.91|312.91|11
1725440330000|2024-09-04 08:58:50|315.04|313.04|315.03|313.03|315.04|313.04|315.03|313.03|2
1725440340000|2024-09-04 08:59:00|315.04|313.04|315.03|313.03|315.05|313.05|315.03|313.03|8
1725440350000|2024-09-04 08:59:10|315.02|313.02|315.03|313.03|315.03|313.03|315.02|313.02|2
1725440360000|2024-09-04 08:59:20|315.01|313.01|314.99|312.99|315.03|313.03|314.99|312.99|3
1725440380000|2024-09-04 08:59:40|314.93|312.93|314.95|312.95|314.95|312.95|314.91|312.91|10
1725440390000|2024-09-04 08:59:50|314.96|312.96|314.92|312.92|314.98|312.98|314.92|312.92|10
1725440400000|2024-09-04 09:00:00|314.89|312.89|314.78|312.78|314.89|312.89|314.73|312.73|9
1725440410000|2024-09-04 09:00:10|314.8|312.8|314.83|312.83|314.83|312.83|314.79|312.79|7
1725440420000|2024-09-04 09:00:20|314.84|312.84|314.67|312.67|314.84|312.84|314.67|312.67|13
1725440440000|2024-09-04 09:00:40|314.62|312.62|314.46|312.46|314.65|312.65|314.4|312.4|15
1725440450000|2024-09-04 09:00:50|314.47|312.47|314.84|312.84|314.84|312.84|314.47|312.47|19
1725440480000|2024-09-04 09:01:20|314.85|312.85|314.86|312.86|314.86|312.86|314.84|312.84|3
1725440490000|2024-09-04 09:01:30|314.88|312.88|314.89|312.89|314.89|312.89|314.88|312.88|2
1725440510000|2024-09-04 09:01:50|314.9|312.9|314.93|312.93|314.93|312.93|314.9|312.9|3
1725440520000|2024-09-04 09:02:00|314.94|312.94|314.95|312.95|314.96|312.96|314.91|312.91|7
1725440530000|2024-09-04 09:02:10|314.96|312.96|314.98|312.98|314.98|312.98|314.96|312.96|3
1725440540000|2024-09-04 09:02:20|314.99|312.99|314.98|312.98|315|313|314.98|312.98|9
1725440550000|2024-09-04 09:02:30|314.99|312.99|315|313|315|313|314.99|312.99|2
1725440560000|2024-09-04 09:02:40|314.99|312.99|314.99|312.99|314.99|312.99|314.98|312.98|7
1725440570000|2024-09-04 09:02:50|314.98|312.98|315|313|315.01|313.01|314.98|312.98|5
1725440580000|2024-09-04 09:03:00|315.09|313.09|315.13|313.13|315.14|313.14|315.09|313.09|5
1725440590000|2024-09-04 09:03:10|315.14|313.14|315.21|313.21|315.21|313.21|315.11|313.11|11
1725440600000|2024-09-04 09:03:20|315.19|313.19|315.33|313.33|315.33|313.33|315.19|313.19|4
1725440610000|2024-09-04 09:03:30|315.35|313.35|315.36|313.36|315.36|313.36|315.35|313.35|6
1725440620000|2024-09-04 09:03:40|315.4|313.4|315.39|313.39|315.41|313.41|315.39|313.39|7
1725440630000|2024-09-04 09:03:50|315.42|313.42|315.47|313.47|315.51|313.51|315.4|313.4|12
1725440640000|2024-09-04 09:04:00|315.46|313.46|315.52|313.52|315.52|313.52|315.44|313.44|15
1725440650000|2024-09-04 09:04:10|315.5|313.5|315.55|313.55|315.55|313.55|315.48|313.48|20
1725440660000|2024-09-04 09:04:20|315.52|313.52|315.56|313.56|315.56|313.56|315.49|313.49|19
1725440670000|2024-09-04 09:04:30|315.55|313.55|315.58|313.58|315.58|313.58|315.55|313.55|13
1725440680000|2024-09-04 09:04:40|315.57|313.57|315.5|313.5|315.57|313.57|315.5|313.5|9
1725440700000|2024-09-04 09:05:00|315.49|313.49|315.49|313.49|315.49|313.49|315.49|313.49|1
1725440710000|2024-09-04 09:05:10|315.5|313.5|315.28|313.28|315.54|313.54|315.28|313.28|8
1725440720000|2024-09-04 09:05:20|315.29|313.29|315.39|313.39|315.4|313.4|315.27|313.27|14
1725440730000|2024-09-04 09:05:30|315.4|313.4|315.4|313.4|315.44|313.44|315.39|313.39|22
1725440740000|2024-09-04 09:05:40|315.39|313.39|315.39|313.39|315.39|313.39|315.39|313.39|1
1725440750000|2024-09-04 09:05:50|315.38|313.38|315.34|313.34|315.39|313.39|315.34|313.34|4
1725440770000|2024-09-04 09:06:10|315.28|313.28|315.17|313.17|315.28|313.28|315.17|313.17|5
1725440780000|2024-09-04 09:06:20|315.15|313.15|315.03|313.03|315.21|313.21|314.93|312.93|12
1725440790000|2024-09-04 09:06:30|315.04|313.04|314.99|312.99|315.07|313.07|314.99|312.99|14
1725440800000|2024-09-04 09:06:40|315|313|315.02|313.02|315.05|313.05|314.99|312.99|14
1725440820000|2024-09-04 09:07:00|314.96|312.96|314.81|312.81|314.96|312.96|314.75|312.75|18
1725440830000|2024-09-04 09:07:10|314.82|312.82|314.92|312.92|314.93|312.93|314.82|312.82|16
1725440840000|2024-09-04 09:07:20|314.91|312.91|315.04|313.04|315.06|313.06|314.88|312.88|20
1725440850000|2024-09-04 09:07:30|315.03|313.03|314.93|312.93|315.03|313.03|314.87|312.87|18
1725440860000|2024-09-04 09:07:40|314.94|312.94|314.88|312.88|314.94|312.94|314.88|312.88|13
1725440870000|2024-09-04 09:07:50|314.87|312.87|314.76|312.76|314.87|312.87|314.74|312.74|24
1725440880000|2024-09-04 09:08:00|314.73|312.73|314.87|312.87|314.87|312.87|314.73|312.73|18
1725440890000|2024-09-04 09:08:10|314.88|312.88|314.74|312.74|314.88|312.88|314.72|312.72|20
1725440900000|2024-09-04 09:08:20|314.73|312.73|314.73|312.73|314.73|312.73|314.65|312.65|18
1725440910000|2024-09-04 09:08:30|314.74|312.74|314.84|312.84|314.95|312.95|314.74|312.74|19
1725440920000|2024-09-04 09:08:40|314.83|312.83|314.95|312.95|314.99|312.99|314.83|312.83|21
1725440930000|2024-09-04 09:08:50|314.93|312.93|314.72|312.72|314.94|312.94|314.72|312.72|16
1725440940000|2024-09-04 09:09:00|314.64|312.64|314.54|312.54|314.64|312.64|314.47|312.47|22
1725440950000|2024-09-04 09:09:10|314.55|312.55|314.58|312.58|314.62|312.62|314.55|312.55|16
1725440960000|2024-09-04 09:09:20|314.59|312.59|314.53|312.53|314.64|312.64|314.53|312.53|15
1725440970000|2024-09-04 09:09:30|314.52|312.52|314.44|312.44|314.56|312.56|314.44|312.44|17
1725440980000|2024-09-04 09:09:40|314.45|312.45|314.41|312.41|314.48|312.48|314.4|312.4|16
1725440990000|2024-09-04 09:09:50|314.4|312.4|314.55|312.55|314.56|312.56|314.4|312.4|8
1725441000000|2024-09-04 09:10:00|314.51|312.51|314.52|312.52|314.6|312.6|314.48|312.48|15
1725441010000|2024-09-04 09:10:10|314.51|312.51|314.59|312.59|314.6|312.6|314.41|312.41|19
1725441020000|2024-09-04 09:10:20|314.58|312.58|314.74|312.74|314.74|312.74|314.58|312.58|19
1725441030000|2024-09-04 09:10:30|314.75|312.75|314.74|312.74|314.75|312.75|314.72|312.72|17
1725441040000|2024-09-04 09:10:40|314.73|312.73|314.71|312.71|314.77|312.77|314.71|312.71|10
1725441050000|2024-09-04 09:10:50|314.66|312.66|314.71|312.71|314.71|312.71|314.6|312.6|14
1725441060000|2024-09-04 09:11:00|314.72|312.72|314.75|312.75|314.78|312.78|314.72|312.72|13
1725441070000|2024-09-04 09:11:10|314.74|312.74|314.57|312.57|314.76|312.76|314.57|312.57|12
1725441080000|2024-09-04 09:11:20|314.58|312.58|314.67|312.67|314.67|312.67|314.58|312.58|7
1725441090000|2024-09-04 09:11:30|314.65|312.65|314.76|312.76|314.76|312.76|314.64|312.64|19
1725441100000|2024-09-04 09:11:40|314.77|312.77|314.77|312.77|314.78|312.78|314.75|312.75|17
1725441110000|2024-09-04 09:11:50|314.76|312.76|314.76|312.76|314.77|312.77|314.75|312.75|8
1725441120000|2024-09-04 09:12:00|314.75|312.75|314.75|312.75|314.79|312.79|314.74|312.74|15
1725441130000|2024-09-04 09:12:10|314.77|312.77|314.77|312.77|314.77|312.77|314.75|312.75|5
1725441140000|2024-09-04 09:12:20|314.76|312.76|314.78|312.78|314.82|312.82|314.75|312.75|9
1725441150000|2024-09-04 09:12:30|314.75|312.75|314.72|312.72|314.75|312.75|314.6|312.6|21
1725441160000|2024-09-04 09:12:40|314.71|312.71|314.75|312.75|314.75|312.75|314.69|312.69|10
1725441170000|2024-09-04 09:12:50|314.74|312.74|314.71|312.71|314.79|312.79|314.71|312.71|13
1725441180000|2024-09-04 09:13:00|314.7|312.7|314.74|312.74|314.74|312.74|314.69|312.69|16
1725441190000|2024-09-04 09:13:10|314.75|312.75|314.74|312.74|314.75|312.75|314.73|312.73|6
1725441200000|2024-09-04 09:13:20|314.75|312.75|314.73|312.73|314.76|312.76|314.73|312.73|9
1725441210000|2024-09-04 09:13:30|314.71|312.71|314.69|312.69|314.71|312.71|314.69|312.69|2
1725441220000|2024-09-04 09:13:40|314.71|312.71|314.71|312.71|314.71|312.71|314.71|312.71|1
1725441230000|2024-09-04 09:13:50|314.69|312.69|314.65|312.65|314.73|312.73|314.65|312.65|6
1725441240000|2024-09-04 09:14:00|314.73|312.73|314.73|312.73|314.73|312.73|314.69|312.69|4
1725441250000|2024-09-04 09:14:10|314.72|312.72|314.72|312.72|314.72|312.72|314.72|312.72|1
1725441260000|2024-09-04 09:14:20|314.73|312.73|314.7|312.7|314.73|312.73|314.7|312.7|3
1725441280000|2024-09-04 09:14:40|314.68|312.68|314.74|312.74|314.74|312.74|314.68|312.68|3
1725441290000|2024-09-04 09:14:50|314.73|312.73|314.76|312.76|314.78|312.78|314.73|312.73|8
1725441300000|2024-09-04 09:15:00|314.77|312.77|314.78|312.78|314.78|312.78|314.76|312.76|8
1725441310000|2024-09-04 09:15:10|314.77|312.77|314.84|312.84|314.88|312.88|314.77|312.77|15
1725441320000|2024-09-04 09:15:20|314.86|312.86|314.84|312.84|314.86|312.86|314.84|312.84|7
1725441330000|2024-09-04 09:15:30|314.87|312.87|314.78|312.78|314.89|312.89|314.78|312.78|10
1725441340000|2024-09-04 09:15:40|314.77|312.77|314.74|312.74|314.78|312.78|314.73|312.73|7
1725441350000|2024-09-04 09:15:50|314.77|312.77|314.75|312.75|314.77|312.77|314.74|312.74|4
1725441360000|2024-09-04 09:16:00|314.73|312.73|314.61|312.61|314.73|312.73|314.59|312.59|6
1725441370000|2024-09-04 09:16:10|314.59|312.59|314.62|312.62|314.62|312.62|314.59|312.59|3
1725441380000|2024-09-04 09:16:20|314.65|312.65|314.62|312.62|314.66|312.66|314.62|312.62|7
1725441390000|2024-09-04 09:16:30|314.63|312.63|314.63|312.63|314.63|312.63|314.63|312.63|1
1725441400000|2024-09-04 09:16:40|314.66|312.66|314.62|312.62|314.69|312.69|314.62|312.62|10
1725441410000|2024-09-04 09:16:50|314.6|312.6|314.62|312.62|314.62|312.62|314.6|312.6|2
1725441420000|2024-09-04 09:17:00|314.61|312.61|314.61|312.61|314.62|312.62|314.59|312.59|4
1725441430000|2024-09-04 09:17:10|314.55|312.55|314.57|312.57|314.57|312.57|314.4|312.4|18
1725441440000|2024-09-04 09:17:20|314.56|312.56|314.57|312.57|314.58|312.58|314.54|312.54|17
1725441450000|2024-09-04 09:17:30|314.55|312.55|314.53|312.53|314.55|312.55|314.53|312.53|2
1725441460000|2024-09-04 09:17:40|314.51|312.51|314.49|312.49|314.51|312.51|314.47|312.47|4
1725441470000|2024-09-04 09:17:50|314.42|312.42|314.42|312.42|314.43|312.43|314.41|312.41|4
1725441480000|2024-09-04 09:18:00|314.41|312.41|314.38|312.38|314.41|312.41|314.38|312.38|5
1725441490000|2024-09-04 09:18:10|314.4|312.4|314.55|312.55|314.57|312.57|314.4|312.4|15
1725441500000|2024-09-04 09:18:20|314.54|312.54|314.49|312.49|314.55|312.55|314.49|312.49|14
1725441510000|2024-09-04 09:18:30|314.51|312.51|314.51|312.51|314.51|312.51|314.51|312.51|1
1725441520000|2024-09-04 09:18:40|314.53|312.53|314.53|312.53|314.53|312.53|314.53|312.53|1
1725441530000|2024-09-04 09:18:50|314.52|312.52|314.5|312.5|314.52|312.52|314.5|312.5|4
1725441540000|2024-09-04 09:19:00|314.52|312.52|314.51|312.51|314.52|312.52|314.46|312.46|6
1725441550000|2024-09-04 09:19:10|314.5|312.5|314.48|312.48|314.5|312.5|314.48|312.48|2
1725441560000|2024-09-04 09:19:20|314.42|312.42|314.38|312.38|314.42|312.42|314.36|312.36|4
1725441570000|2024-09-04 09:19:30|314.36|312.36|314.29|312.29|314.36|312.36|314.25|312.25|13
1725441580000|2024-09-04 09:19:40|314.3|312.3|314.27|312.27|314.34|312.34|314.25|312.25|19
1725441590000|2024-09-04 09:19:50|314.31|312.31|314.25|312.25|314.31|312.31|314.25|312.25|9
1725441600000|2024-09-04 09:20:00|314.23|312.23|314.25|312.25|314.25|312.25|314.22|312.22|10
1725441610000|2024-09-04 09:20:10|314.23|312.23|314.27|312.27|314.28|312.28|314.23|312.23|15
1725441620000|2024-09-04 09:20:20|314.29|312.29|314.35|312.35|314.36|312.36|314.28|312.28|20
1725441630000|2024-09-04 09:20:30|314.32|312.32|314.3|312.3|314.32|312.32|314.29|312.29|4
1725441640000|2024-09-04 09:20:40|314.31|312.31|314.22|312.22|314.31|312.31|314.2|312.2|11
1725441650000|2024-09-04 09:20:50|314.2|312.2|314.2|312.2|314.2|312.2|314.17|312.17|3
1725441660000|2024-09-04 09:21:00|314.22|312.22|314.21|312.21|314.22|312.22|314.2|312.2|3
1725441670000|2024-09-04 09:21:10|314.23|312.23|314.28|312.28|314.29|312.29|314.23|312.23|14
1725441680000|2024-09-04 09:21:20|314.27|312.27|314.26|312.26|314.3|312.3|314.26|312.26|10
1725441690000|2024-09-04 09:21:30|314.24|312.24|314.24|312.24|314.26|312.26|314.21|312.21|4
1725441700000|2024-09-04 09:21:40|314.22|312.22|314.2|312.2|314.23|312.23|314.2|312.2|3
1725441710000|2024-09-04 09:21:50|314.22|312.22|314.22|312.22|314.22|312.22|314.22|312.22|1
1725441720000|2024-09-04 09:22:00|314.2|312.2|314.18|312.18|314.2|312.2|314.14|312.14|5
1725441740000|2024-09-04 09:22:20|314.2|312.2|314.07|312.07|314.2|312.2|314.02|312.02|12
1725441760000|2024-09-04 09:22:40|314.11|312.11|314.09|312.09|314.11|312.11|314.09|312.09|4
1725441770000|2024-09-04 09:22:50|314.08|312.08|314.06|312.06|314.08|312.08|314.06|312.06|2
1725441780000|2024-09-04 09:23:00|314.09|312.09|314.11|312.11|314.11|312.11|314.09|312.09|2
1725441790000|2024-09-04 09:23:10|314.12|312.12|314.3|312.3|314.3|312.3|314.12|312.12|15
1725441800000|2024-09-04 09:23:20|314.32|312.32|314.31|312.31|314.32|312.32|314.31|312.31|2
1725441810000|2024-09-04 09:23:30|314.32|312.32|314.35|312.35|314.35|312.35|314.32|312.32|2
1725441820000|2024-09-04 09:23:40|314.34|312.34|314.33|312.33|314.34|312.34|314.33|312.33|2
1725441830000|2024-09-04 09:23:50|314.34|312.34|314.47|312.47|314.47|312.47|314.34|312.34|12
1725441840000|2024-09-04 09:24:00|314.46|312.46|314.48|312.48|314.48|312.48|314.45|312.45|8
1725441870000|2024-09-04 09:24:30|314.5|312.5|314.5|312.5|314.5|312.5|314.5|312.5|1
1725441880000|2024-09-04 09:24:40|314.49|312.49|314.51|312.51|314.51|312.51|314.49|312.49|9
1725441890000|2024-09-04 09:24:50|314.5|312.5|314.49|312.49|314.5|312.5|314.49|312.49|2
1725441900000|2024-09-04 09:25:00|314.5|312.5|314.47|312.47|314.51|312.51|314.47|312.47|8
1725441910000|2024-09-04 09:25:10|314.5|312.5|314.49|312.49|314.51|312.51|314.49|312.49|4
1725441920000|2024-09-04 09:25:20|314.47|312.47|314.41|312.41|314.47|312.47|314.36|312.36|8
1725441930000|2024-09-04 09:25:30|314.42|312.42|314.48|312.48|314.48|312.48|314.42|312.42|7
1725441980000|2024-09-04 09:26:20|314.65|312.65|314.65|312.65|314.65|312.65|314.65|312.65|1
1725442000000|2024-09-04 09:26:40|314.63|312.63|314.63|312.63|314.63|312.63|314.63|312.63|1
1725442020000|2024-09-04 09:27:00|314.62|312.62|314.62|312.62|314.62|312.62|314.62|312.62|1
1725442040000|2024-09-04 09:27:20|314.6|312.6|314.61|312.61|314.63|312.63|314.6|312.6|3
1725442050000|2024-09-04 09:27:30|314.63|312.63|314.61|312.61|314.63|312.63|314.61|312.61|2
1725442060000|2024-09-04 09:27:40|314.59|312.59|314.52|312.52|314.59|312.59|314.52|312.52|4
1725442080000|2024-09-04 09:28:00|314.48|312.48|314.53|312.53|314.53|312.53|314.48|312.48|9
1725442090000|2024-09-04 09:28:10|314.52|312.52|314.59|312.59|314.6|312.6|314.52|312.52|18
1725442100000|2024-09-04 09:28:20|314.6|312.6|314.55|312.55|314.6|312.6|314.55|312.55|5
1725442110000|2024-09-04 09:28:30|314.57|312.57|314.57|312.57|314.57|312.57|314.57|312.57|1
1725442130000|2024-09-04 09:28:50|314.55|312.55|314.55|312.55|314.55|312.55|314.55|312.55|1
1725442140000|2024-09-04 09:29:00|314.53|312.53|314.5|312.5|314.53|312.53|314.5|312.5|2
1725442150000|2024-09-04 09:29:10|314.47|312.47|314.44|312.44|314.47|312.47|314.43|312.43|3
1725442160000|2024-09-04 09:29:20|314.43|312.43|314.43|312.43|314.43|312.43|314.43|312.43|1
1725442200000|2024-09-04 09:30:00|314.42|312.42|314.29|312.29|314.42|312.42|314.29|312.29|5
1725442210000|2024-09-04 09:30:10|314.28|312.28|314.18|312.18|314.28|312.28|314.16|312.16|12
1725442220000|2024-09-04 09:30:20|314.17|312.17|314.1|312.1|314.18|312.18|314.1|312.1|11
1725442230000|2024-09-04 09:30:30|314.04|312.04|314.16|312.16|314.17|312.17|314.02|312.02|13
1725442240000|2024-09-04 09:30:40|314.17|312.17|314.17|312.17|314.18|312.18|314.16|312.16|7
1725442250000|2024-09-04 09:30:50|314.16|312.16|314.2|312.2|314.2|312.2|314.16|312.16|12
1725442260000|2024-09-04 09:31:00|314.19|312.19|314.14|312.14|314.19|312.19|314.12|312.12|7
1725442270000|2024-09-04 09:31:10|314.16|312.16|313.96|311.96|314.16|312.16|313.96|311.96|10
1725442280000|2024-09-04 09:31:20|313.95|311.95|313.91|311.91|313.96|311.96|313.91|311.91|4
1725442290000|2024-09-04 09:31:30|313.94|311.94|313.95|311.95|313.95|311.95|313.93|311.93|3
1725442310000|2024-09-04 09:31:50|313.94|311.94|313.94|311.94|313.94|311.94|313.94|311.94|1
1725442320000|2024-09-04 09:32:00|313.95|311.95|313.96|311.96|313.96|311.96|313.95|311.95|8
1725442330000|2024-09-04 09:32:10|313.97|311.97|313.97|311.97|313.97|311.97|313.96|311.96|5
1725442340000|2024-09-04 09:32:20|313.94|311.94|313.95|311.95|313.95|311.95|313.91|311.91|8
1725442350000|2024-09-04 09:32:30|313.96|311.96|314|312|314|312|313.95|311.95|7
1725442360000|2024-09-04 09:32:40|314.1|312.1|314.18|312.18|314.18|312.18|314.1|312.1|10
1725442370000|2024-09-04 09:32:50|314.16|312.16|314.11|312.11|314.17|312.17|314.11|312.11|10
1725442380000|2024-09-04 09:33:00|314.12|312.12|314|312|314.12|312.12|313.99|311.99|9
1725442390000|2024-09-04 09:33:10|314.01|312.01|313.99|311.99|314.01|312.01|313.99|311.99|11
1725442400000|2024-09-04 09:33:20|313.98|311.98|313.88|311.88|313.98|311.98|313.88|311.88|9
1725442410000|2024-09-04 09:33:30|313.86|311.86|313.77|311.77|313.86|311.86|313.77|311.77|5
1725442420000|2024-09-04 09:33:40|313.73|311.73|313.73|311.73|313.74|311.74|313.72|311.72|7
1725442430000|2024-09-04 09:33:50|313.74|311.74|313.76|311.76|313.77|311.77|313.73|311.73|13
1725442440000|2024-09-04 09:34:00|313.77|311.77|313.78|311.78|313.78|311.78|313.75|311.75|8
1725442450000|2024-09-04 09:34:10|313.79|311.79|313.79|311.79|313.79|311.79|313.78|311.78|7
1725442460000|2024-09-04 09:34:20|313.78|311.78|313.78|311.78|313.78|311.78|313.78|311.78|1
1725442470000|2024-09-04 09:34:30|313.79|311.79|313.81|311.81|313.81|311.81|313.79|311.79|5
1725442490000|2024-09-04 09:34:50|313.84|311.84|313.86|311.86|313.86|311.86|313.84|311.84|2
1725442510000|2024-09-04 09:35:10|313.85|311.85|313.86|311.86|313.86|311.86|313.85|311.85|2
1725442520000|2024-09-04 09:35:20|313.84|311.84|313.81|311.81|313.86|311.86|313.8|311.8|6
1725442530000|2024-09-04 09:35:30|313.8|311.8|313.72|311.72|313.8|311.8|313.7|311.7|15
1725442540000|2024-09-04 09:35:40|313.75|311.75|313.73|311.73|313.76|311.76|313.73|311.73|3
1725442550000|2024-09-04 09:35:50|313.74|311.74|313.74|311.74|313.76|311.76|313.73|311.73|5
1725442560000|2024-09-04 09:36:00|313.75|311.75|313.74|311.74|313.76|311.76|313.73|311.73|7
1725442570000|2024-09-04 09:36:10|313.72|311.72|313.8|311.8|313.8|311.8|313.72|311.72|5
1725442580000|2024-09-04 09:36:20|313.82|311.82|313.86|311.86|313.88|311.88|313.8|311.8|10
1725442600000|2024-09-04 09:36:40|313.87|311.87|313.8|311.8|313.87|311.87|313.8|311.8|4
1725442610000|2024-09-04 09:36:50|313.81|311.81|313.8|311.8|313.81|311.81|313.79|311.79|4
1725442620000|2024-09-04 09:37:00|313.84|311.84|313.7|311.7|313.84|311.84|313.65|311.65|16
1725442630000|2024-09-04 09:37:10|313.69|311.69|313.66|311.66|313.69|311.69|313.65|311.65|7
1725442640000|2024-09-04 09:37:20|313.64|311.64|313.5|311.5|313.64|311.64|313.5|311.5|4
1725442650000|2024-09-04 09:37:30|313.46|311.46|313.56|311.56|313.56|311.56|313.46|311.46|8
1725442660000|2024-09-04 09:37:40|313.55|311.55|313.43|311.43|313.55|311.55|313.43|311.43|4
1725442670000|2024-09-04 09:37:50|313.44|311.44|313.42|311.42|313.48|311.48|313.41|311.41|12
1725442680000|2024-09-04 09:38:00|313.43|311.43|313.45|311.45|313.48|311.48|313.42|311.42|14
1725442690000|2024-09-04 09:38:10|313.43|311.43|313.56|311.56|313.56|311.56|313.43|311.43|4
1725442700000|2024-09-04 09:38:20|313.59|311.59|313.6|311.6|313.61|311.61|313.59|311.59|8
1725442710000|2024-09-04 09:38:30|313.61|311.61|313.56|311.56|313.61|311.61|313.54|311.54|6
1725442720000|2024-09-04 09:38:40|313.53|311.53|313.56|311.56|313.56|311.56|313.5|311.5|7
1725442730000|2024-09-04 09:38:50|313.58|311.58|313.6|311.6|313.61|311.61|313.58|311.58|7
1725442740000|2024-09-04 09:39:00|313.59|311.59|313.56|311.56|313.6|311.6|313.56|311.56|10
1725442750000|2024-09-04 09:39:10|313.53|311.53|313.54|311.54|313.54|311.54|313.52|311.52|6
1725442760000|2024-09-04 09:39:20|313.53|311.53|313.65|311.65|313.67|311.67|313.51|311.51|20
1725442770000|2024-09-04 09:39:30|313.66|311.66|313.77|311.77|313.78|311.78|313.65|311.65|8
1725442780000|2024-09-04 09:39:40|313.78|311.78|313.79|311.79|313.8|311.8|313.76|311.76|9
1725442790000|2024-09-04 09:39:50|313.78|311.78|313.79|311.79|313.79|311.79|313.78|311.78|4
1725442800000|2024-09-04 09:40:00|313.78|311.78|313.84|311.84|313.84|311.84|313.78|311.78|5
1725442810000|2024-09-04 09:40:10|313.86|311.86|313.86|311.86|313.86|311.86|313.85|311.85|3
1725442820000|2024-09-04 09:40:20|313.9|311.9|313.86|311.86|313.9|311.9|313.86|311.86|5
1725442830000|2024-09-04 09:40:30|313.88|311.88|313.86|311.86|313.88|311.88|313.86|311.86|2
1725442840000|2024-09-04 09:40:40|313.88|311.88|313.87|311.87|313.91|311.91|313.87|311.87|16
1725442850000|2024-09-04 09:40:50|313.88|311.88|313.89|311.89|313.92|311.92|313.87|311.87|14
1725442860000|2024-09-04 09:41:00|313.87|311.87|313.87|311.87|313.87|311.87|313.87|311.87|1
1725442870000|2024-09-04 09:41:10|313.83|311.83|313.74|311.74|313.83|311.83|313.74|311.74|4
1725442880000|2024-09-04 09:41:20|313.73|311.73|313.67|311.67|313.74|311.74|313.67|311.67|7
1725442890000|2024-09-04 09:41:30|313.71|311.71|313.69|311.69|313.72|311.72|313.67|311.67|8
1725442900000|2024-09-04 09:41:40|313.68|311.68|313.69|311.69|313.7|311.7|313.67|311.67|5
1725442910000|2024-09-04 09:41:50|313.7|311.7|313.7|311.7|313.7|311.7|313.67|311.67|9
1725442920000|2024-09-04 09:42:00|313.69|311.69|313.68|311.68|313.69|311.69|313.66|311.66|3
1725442930000|2024-09-04 09:42:10|313.69|311.69|313.74|311.74|313.74|311.74|313.69|311.69|3
1725442940000|2024-09-04 09:42:20|313.77|311.77|313.73|311.73|313.77|311.77|313.73|311.73|9
1725442950000|2024-09-04 09:42:30|313.74|311.74|313.8|311.8|313.8|311.8|313.74|311.74|6
1725442960000|2024-09-04 09:42:40|313.77|311.77|313.73|311.73|313.77|311.77|313.69|311.69|4
1725442970000|2024-09-04 09:42:50|313.74|311.74|313.75|311.75|313.77|311.77|313.74|311.74|7
1725442980000|2024-09-04 09:43:00|313.76|311.76|313.78|311.78|313.79|311.79|313.75|311.75|9
1725442990000|2024-09-04 09:43:10|313.77|311.77|313.8|311.8|313.8|311.8|313.74|311.74|5
1725443000000|2024-09-04 09:43:20|313.83|311.83|313.8|311.8|313.85|311.85|313.8|311.8|7
1725443010000|2024-09-04 09:43:30|313.78|311.78|313.8|311.8|313.8|311.8|313.77|311.77|6
1725443030000|2024-09-04 09:43:50|313.81|311.81|313.81|311.81|313.81|311.81|313.8|311.8|5
1725443040000|2024-09-04 09:44:00|313.8|311.8|313.82|311.82|313.83|311.83|313.78|311.78|7
1725443050000|2024-09-04 09:44:10|313.8|311.8|313.8|311.8|313.8|311.8|313.8|311.8|1
1725443060000|2024-09-04 09:44:20|313.81|311.81|313.77|311.77|313.81|311.81|313.77|311.77|4
1725443070000|2024-09-04 09:44:30|313.79|311.79|313.79|311.79|313.8|311.8|313.79|311.79|3
1725443080000|2024-09-04 09:44:40|313.8|311.8|313.86|311.86|313.86|311.86|313.8|311.8|4
1725443090000|2024-09-04 09:44:50|313.88|311.88|313.96|311.96|313.97|311.97|313.88|311.88|6
1725443100000|2024-09-04 09:45:00|313.97|311.97|314.05|312.05|314.06|312.06|313.97|311.97|15
1725443110000|2024-09-04 09:45:10|314.04|312.04|314.07|312.07|314.07|312.07|314.03|312.03|6
1725443120000|2024-09-04 09:45:20|314.13|312.13|314.15|312.15|314.15|312.15|314.13|312.13|5
1725443130000|2024-09-04 09:45:30|314.16|312.16|314.16|312.16|314.16|312.16|314.15|312.15|3
1725443140000|2024-09-04 09:45:40|314.17|312.17|314.17|312.17|314.17|312.17|314.17|312.17|1
1725443150000|2024-09-04 09:45:50|314.24|312.24|314.28|312.28|314.31|312.31|314.24|312.24|10
1725443160000|2024-09-04 09:46:00|314.29|312.29|314.18|312.18|314.29|312.29|314.16|312.16|11
1725443170000|2024-09-04 09:46:10|314.19|312.19|314.26|312.26|314.28|312.28|314.19|312.19|6
1725443180000|2024-09-04 09:46:20|314.24|312.24|314.06|312.06|314.24|312.24|314.06|312.06|12
1725443190000|2024-09-04 09:46:30|314.05|312.05|314.06|312.06|314.06|312.06|314.05|312.05|2
1725443200000|2024-09-04 09:46:40|314.05|312.05|314.05|312.05|314.05|312.05|314.05|312.05|1
1725443210000|2024-09-04 09:46:50|314.06|312.06|313.96|311.96|314.06|312.06|313.96|311.96|4
1725443220000|2024-09-04 09:47:00|313.98|311.98|313.97|311.97|314.04|312.04|313.96|311.96|9
1725443230000|2024-09-04 09:47:10|313.96|311.96|313.96|311.96|314.01|312.01|313.93|311.93|8
1725443240000|2024-09-04 09:47:20|313.93|311.93|313.93|311.93|313.93|311.93|313.93|311.93|1
1725443250000|2024-09-04 09:47:30|313.96|311.96|313.96|311.96|313.96|311.96|313.96|311.96|1
1725443260000|2024-09-04 09:47:40|313.94|311.94|313.91|311.91|313.94|311.94|313.91|311.91|2
1725443270000|2024-09-04 09:47:50|313.94|311.94|313.92|311.92|313.94|311.94|313.89|311.89|3
1725443280000|2024-09-04 09:48:00|313.94|311.94|313.67|311.67|313.94|311.94|313.67|311.67|6
1725443290000|2024-09-04 09:48:10|313.7|311.7|313.69|311.69|313.71|311.71|313.68|311.68|14
1725443300000|2024-09-04 09:48:20|313.68|311.68|313.73|311.73|313.74|311.74|313.68|311.68|5
1725443310000|2024-09-04 09:48:30|313.72|311.72|313.72|311.72|313.72|311.72|313.64|311.64|9
1725443320000|2024-09-04 09:48:40|313.73|311.73|313.72|311.72|313.74|311.74|313.71|311.71|11
1725443330000|2024-09-04 09:48:50|313.68|311.68|313.66|311.66|313.68|311.68|313.66|311.66|2
1725443340000|2024-09-04 09:49:00|313.67|311.67|313.72|311.72|313.72|311.72|313.63|311.63|16
1725443350000|2024-09-04 09:49:10|313.71|311.71|313.6|311.6|313.72|311.72|313.59|311.59|7
1725443360000|2024-09-04 09:49:20|313.59|311.59|313.57|311.57|313.59|311.59|313.52|311.52|17
1725443380000|2024-09-04 09:49:40|313.46|311.46|313.44|311.44|313.46|311.46|313.44|311.44|4
1725443390000|2024-09-04 09:49:50|313.41|311.41|313.41|311.41|313.43|311.43|313.41|311.41|4
1725443400000|2024-09-04 09:50:00|313.4|311.4|313.33|311.33|313.45|311.45|313.31|311.31|18
1725443410000|2024-09-04 09:50:10|313.31|311.31|313.43|311.43|313.43|311.43|313.31|311.31|19
1725443420000|2024-09-04 09:50:20|313.44|311.44|313.35|311.35|313.46|311.46|313.34|311.34|15
1725443430000|2024-09-04 09:50:30|313.36|311.36|313.35|311.35|313.37|311.37|313.35|311.35|10
1725443440000|2024-09-04 09:50:40|313.36|311.36|313.37|311.37|313.37|311.37|313.34|311.34|8
1725443450000|2024-09-04 09:50:50|313.36|311.36|313.36|311.36|313.36|311.36|313.34|311.34|5
1725443460000|2024-09-04 09:51:00|313.34|311.34|313.16|311.16|313.36|311.36|313.16|311.16|12
1725443470000|2024-09-04 09:51:10|313.15|311.15|313.44|311.44|313.45|311.45|313.11|311.11|19
1725443480000|2024-09-04 09:51:20|313.43|311.43|313.45|311.45|313.46|311.46|313.42|311.42|5
1725443490000|2024-09-04 09:51:30|313.47|311.47|313.42|311.42|313.47|311.47|313.42|311.42|6
1725443500000|2024-09-04 09:51:40|313.43|311.43|313.44|311.44|313.47|311.47|313.43|311.43|11
1725443510000|2024-09-04 09:51:50|313.46|311.46|313.45|311.45|313.48|311.48|313.45|311.45|17
1725443520000|2024-09-04 09:52:00|313.48|311.48|313.45|311.45|313.48|311.48|313.45|311.45|4
1725443530000|2024-09-04 09:52:10|313.38|311.38|313.38|311.38|313.4|311.4|313.38|311.38|3
1725443540000|2024-09-04 09:52:20|313.33|311.33|313.26|311.26|313.33|311.33|313.25|311.25|6
1725443550000|2024-09-04 09:52:30|313.31|311.31|313.32|311.32|313.32|311.32|313.29|311.29|13
1725443560000|2024-09-04 09:52:40|313.3|311.3|313.31|311.31|313.31|311.31|313.26|311.26|7
1725443570000|2024-09-04 09:52:50|313.32|311.32|313.23|311.23|313.32|311.32|313.2|311.2|10
1725443580000|2024-09-04 09:53:00|313.22|311.22|313.07|311.07|313.22|311.22|313.04|311.04|13
1725443590000|2024-09-04 09:53:10|313.04|311.04|313.07|311.07|313.07|311.07|313.04|311.04|2
1725443600000|2024-09-04 09:53:20|313.08|311.08|313.14|311.14|313.15|311.15|313.08|311.08|7
1725443610000|2024-09-04 09:53:30|313.13|311.13|313.14|311.14|313.15|311.15|313.08|311.08|13
1725443620000|2024-09-04 09:53:40|313.13|311.13|313.14|311.14|313.15|311.15|313.13|311.13|10
1725443630000|2024-09-04 09:53:50|313.13|311.13|313.14|311.14|313.15|311.15|313.1|311.1|7
1725443640000|2024-09-04 09:54:00|313.15|311.15|313.07|311.07|313.15|311.15|313.05|311.05|11
1725443650000|2024-09-04 09:54:10|313.09|311.09|313.05|311.05|313.09|311.09|313.05|311.05|10
1725443660000|2024-09-04 09:54:20|313.06|311.06|312.93|310.93|313.06|311.06|312.92|310.92|13
1725443670000|2024-09-04 09:54:30|312.92|310.92|312.93|310.93|312.94|310.94|312.89|310.89|6
1725443680000|2024-09-04 09:54:40|312.94|310.94|312.98|310.98|312.98|310.98|312.94|310.94|10
1725443690000|2024-09-04 09:54:50|312.99|310.99|312.99|310.99|313|311|312.97|310.97|13
1725443700000|2024-09-04 09:55:00|312.98|310.98|313.02|311.02|313.05|311.05|312.97|310.97|14
1725443710000|2024-09-04 09:55:10|313.03|311.03|313.15|311.15|313.15|311.15|313.02|311.02|10
1725443720000|2024-09-04 09:55:20|313.21|311.21|313.2|311.2|313.26|311.26|313.2|311.2|9
1725443730000|2024-09-04 09:55:30|313.21|311.21|313.21|311.21|313.21|311.21|313.21|311.21|1
1725443740000|2024-09-04 09:55:40|313.22|311.22|313.21|311.21|313.22|311.22|313.21|311.21|2
1725443750000|2024-09-04 09:55:50|313.17|311.17|313.22|311.22|313.26|311.26|313.17|311.17|14
1725443760000|2024-09-04 09:56:00|313.2|311.2|313.11|311.11|313.2|311.2|313.1|311.1|7
1725443770000|2024-09-04 09:56:10|313.1|311.1|313.14|311.14|313.15|311.15|313.1|311.1|10
1725443780000|2024-09-04 09:56:20|313.15|311.15|313.17|311.17|313.18|311.18|313.15|311.15|5
1725443790000|2024-09-04 09:56:30|313.14|311.14|313.08|311.08|313.14|311.14|313.08|311.08|3
1725443800000|2024-09-04 09:56:40|313.11|311.11|313.11|311.11|313.12|311.12|313.11|311.11|3
1725443810000|2024-09-04 09:56:50|313.12|311.12|313.08|311.08|313.15|311.15|313.08|311.08|12
1725443820000|2024-09-04 09:57:00|313.09|311.09|313.09|311.09|313.1|311.1|313.09|311.09|3
1725443830000|2024-09-04 09:57:10|313.1|311.1|313.06|311.06|313.11|311.11|313.06|311.06|8
1725443840000|2024-09-04 09:57:20|313.05|311.05|313.06|311.06|313.07|311.07|313.05|311.05|6
1725443850000|2024-09-04 09:57:30|313.07|311.07|313.12|311.12|313.15|311.15|313.06|311.06|13
1725443860000|2024-09-04 09:57:40|313.1|311.1|313|311|313.1|311.1|313|311|10
1725443870000|2024-09-04 09:57:50|312.99|310.99|312.99|310.99|313|311|312.99|310.99|5
1725443880000|2024-09-04 09:58:00|313|311|313.05|311.05|313.05|311.05|313|311|5
1725443890000|2024-09-04 09:58:10|313.02|311.02|313|311|313.02|311.02|312.99|310.99|5
1725443900000|2024-09-04 09:58:20|313.01|311.01|313.07|311.07|313.07|311.07|313.01|311.01|9
1725443910000|2024-09-04 09:58:30|313.13|311.13|313.12|311.12|313.15|311.15|313.12|311.12|5
1725443920000|2024-09-04 09:58:40|313.13|311.13|313.14|311.14|313.14|311.14|313.13|311.13|2
1725443930000|2024-09-04 09:58:50|313.15|311.15|313.15|311.15|313.16|311.16|313.15|311.15|7
1725443940000|2024-09-04 09:59:00|313.16|311.16|313.07|311.07|313.17|311.17|313.05|311.05|10
1725443950000|2024-09-04 09:59:10|313.06|311.06|312.99|310.99|313.06|311.06|312.99|310.99|10
1725443960000|2024-09-04 09:59:20|312.98|310.98|312.93|310.93|313|311|312.93|310.93|11
1725443970000|2024-09-04 09:59:30|312.95|310.95|312.9|310.9|312.95|310.95|312.88|310.88|14
1725443980000|2024-09-04 09:59:40|312.91|310.91|312.97|310.97|312.97|310.97|312.91|310.91|9
1725443990000|2024-09-04 09:59:50|312.96|310.96|313.05|311.05|313.05|311.05|312.96|310.96|7
1725444000000|2024-09-04 10:00:00|313.06|311.06|313.08|311.08|313.14|311.14|313.06|311.06|19
1725444010000|2024-09-04 10:00:10|313.09|311.09|313.01|311.01|313.09|311.09|312.97|310.97|18
1725444020000|2024-09-04 10:00:20|312.99|310.99|313.03|311.03|313.03|311.03|312.98|310.98|16
1725444030000|2024-09-04 10:00:30|313.05|311.05|313.05|311.05|313.07|311.07|313.03|311.03|13
1725444040000|2024-09-04 10:00:40|313.06|311.06|313.17|311.17|313.17|311.17|313.05|311.05|14
1725444050000|2024-09-04 10:00:50|313.16|311.16|313.25|311.25|313.27|311.27|313.16|311.16|10
1725444060000|2024-09-04 10:01:00|313.21|311.21|313.08|311.08|313.21|311.21|313.07|311.07|10
1725444070000|2024-09-04 10:01:10|313.09|311.09|313.05|311.05|313.09|311.09|313.05|311.05|6
1725444080000|2024-09-04 10:01:20|313.03|311.03|312.95|310.95|313.03|311.03|312.89|310.89|10
1725444090000|2024-09-04 10:01:30|313|311|313.01|311.01|313.03|311.03|312.98|310.98|11
1725444100000|2024-09-04 10:01:40|313|311|312.98|310.98|313|311|312.98|310.98|5
1725444110000|2024-09-04 10:01:50|312.99|310.99|313|311|313|311|312.99|310.99|6
1725444120000|2024-09-04 10:02:00|313.01|311.01|313|311|313.01|311.01|313|311|2
1725444130000|2024-09-04 10:02:10|313.01|311.01|313.14|311.14|313.14|311.14|313.01|311.01|11
1725444140000|2024-09-04 10:02:20|313.12|311.12|313.12|311.12|313.12|311.12|313.12|311.12|1
1725444150000|2024-09-04 10:02:30|313.13|311.13|313.13|311.13|313.14|311.14|313.13|311.13|5
1725444160000|2024-09-04 10:02:40|313.11|311.11|313.13|311.13|313.13|311.13|313.11|311.11|2
1725444170000|2024-09-04 10:02:50|313.17|311.17|313.23|311.23|313.24|311.24|313.17|311.17|13
1725444180000|2024-09-04 10:03:00|313.19|311.19|313.3|311.3|313.31|311.31|313.19|311.19|13
1725444190000|2024-09-04 10:03:10|313.29|311.29|313.32|311.32|313.32|311.32|313.25|311.25|12
1725444200000|2024-09-04 10:03:20|313.31|311.31|313.28|311.28|313.31|311.31|313.25|311.25|13
1725444210000|2024-09-04 10:03:30|313.27|311.27|313.18|311.18|313.28|311.28|313.1|311.1|18
1725444220000|2024-09-04 10:03:40|313.17|311.17|313.31|311.31|313.33|311.33|313.17|311.17|12
1725444230000|2024-09-04 10:03:50|313.32|311.32|313.3|311.3|313.33|311.33|313.3|311.3|7
1725444240000|2024-09-04 10:04:00|313.31|311.31|313.31|311.31|313.31|311.31|313.3|311.3|3
1725444250000|2024-09-04 10:04:10|313.3|311.3|313.3|311.3|313.3|311.3|313.29|311.29|3
1725444260000|2024-09-04 10:04:20|313.31|311.31|313.28|311.28|313.31|311.31|313.28|311.28|3
1725444280000|2024-09-04 10:04:40|313.26|311.26|313.2|311.2|313.26|311.26|313.2|311.2|8
1725444290000|2024-09-04 10:04:50|313.19|311.19|313.28|311.28|313.28|311.28|313.19|311.19|14
1725444300000|2024-09-04 10:05:00|313.25|311.25|313.19|311.19|313.35|311.35|313.16|311.16|13
1725444310000|2024-09-04 10:05:10|313.18|311.18|313.34|311.34|313.35|311.35|313.18|311.18|19
1725444320000|2024-09-04 10:05:20|313.35|311.35|313.38|311.38|313.4|311.4|313.34|311.34|12
1725444330000|2024-09-04 10:05:30|313.39|311.39|313.41|311.41|313.41|311.41|313.39|311.39|9
1725444340000|2024-09-04 10:05:40|313.42|311.42|313.48|311.48|313.48|311.48|313.41|311.41|4
1725444350000|2024-09-04 10:05:50|313.49|311.49|313.52|311.52|313.53|311.53|313.49|311.49|6
1725444360000|2024-09-04 10:06:00|313.46|311.46|313.42|311.42|313.46|311.46|313.38|311.38|14
1725444370000|2024-09-04 10:06:10|313.44|311.44|313.49|311.49|313.49|311.49|313.42|311.42|7
1725444380000|2024-09-04 10:06:20|313.48|311.48|313.48|311.48|313.48|311.48|313.48|311.48|1
1725444390000|2024-09-04 10:06:30|313.44|311.44|313.47|311.47|313.48|311.48|313.44|311.44|3
1725444400000|2024-09-04 10:06:40|313.48|311.48|313.48|311.48|313.48|311.48|313.48|311.48|1
1725444410000|2024-09-04 10:06:50|313.34|311.34|313.21|311.21|313.34|311.34|313.21|311.21|16
1725444420000|2024-09-04 10:07:00|313.2|311.2|313.21|311.21|313.21|311.21|313.16|311.16|7
1725444430000|2024-09-04 10:07:10|313.2|311.2|313.2|311.2|313.2|311.2|313.2|311.2|1
1725444440000|2024-09-04 10:07:20|313.18|311.18|313.09|311.09|313.2|311.2|313.09|311.09|7
1725444450000|2024-09-04 10:07:30|313.06|311.06|313.12|311.12|313.15|311.15|313.06|311.06|10
1725444470000|2024-09-04 10:07:50|313.13|311.13|313.13|311.13|313.13|311.13|313.12|311.12|3
1725444480000|2024-09-04 10:08:00|313.12|311.12|312.99|310.99|313.13|311.13|312.94|310.94|11
1725444490000|2024-09-04 10:08:10|312.98|310.98|312.98|310.98|312.99|310.99|312.97|310.97|9
1725444500000|2024-09-04 10:08:20|312.97|310.97|313.01|311.01|313.03|311.03|312.97|310.97|16
1725444510000|2024-09-04 10:08:30|313.02|311.02|313.14|311.14|313.17|311.17|313.01|311.01|16
1725444520000|2024-09-04 10:08:40|313.15|311.15|313.16|311.16|313.17|311.17|313.13|311.13|14
1725444530000|2024-09-04 10:08:50|313.17|311.17|313.14|311.14|313.17|311.17|313.14|311.14|7
1725444540000|2024-09-04 10:09:00|313.15|311.15|313.12|311.12|313.19|311.19|313.12|311.12|15
1725444550000|2024-09-04 10:09:10|313.07|311.07|312.95|310.95|313.07|311.07|312.95|310.95|9
1725444560000|2024-09-04 10:09:20|312.96|310.96|312.96|310.96|312.96|310.96|312.96|310.96|1
1725444570000|2024-09-04 10:09:30|312.97|310.97|312.96|310.96|312.97|310.97|312.96|310.96|2
1725444580000|2024-09-04 10:09:40|312.94|310.94|312.86|310.86|312.94|310.94|312.85|310.85|8
1725444590000|2024-09-04 10:09:50|312.87|310.87|312.86|310.86|312.87|310.87|312.85|310.85|6
1725444600000|2024-09-04 10:10:00|312.87|310.87|312.95|310.95|312.95|310.95|312.87|310.87|8
1725444610000|2024-09-04 10:10:10|312.96|310.96|313|311|313.01|311.01|312.96|310.96|15
1725444620000|2024-09-04 10:10:20|313.06|311.06|313.05|311.05|313.08|311.08|313.04|311.04|13
1725444630000|2024-09-04 10:10:30|313.04|311.04|313.05|311.05|313.06|311.06|313.04|311.04|14
1725444640000|2024-09-04 10:10:40|313.04|311.04|313.07|311.07|313.07|311.07|313.04|311.04|6
1725444650000|2024-09-04 10:10:50|313.06|311.06|313.06|311.06|313.06|311.06|313.06|311.06|1
1725444680000|2024-09-04 10:11:20|313.07|311.07|313.06|311.06|313.07|311.07|313.06|311.06|2
1725444690000|2024-09-04 10:11:30|313.05|311.05|313.06|311.06|313.06|311.06|313.05|311.05|2
1725444700000|2024-09-04 10:11:40|313.11|311.11|313.1|311.1|313.14|311.14|313.1|311.1|14
1725444710000|2024-09-04 10:11:50|313.11|311.11|313.13|311.13|313.13|311.13|313.08|311.08|17
1725444720000|2024-09-04 10:12:00|313.12|311.12|313.1|311.1|313.16|311.16|313.1|311.1|14
1725444730000|2024-09-04 10:12:10|313.07|311.07|312.98|310.98|313.09|311.09|312.97|310.97|13
1725444740000|2024-09-04 10:12:20|312.96|310.96|312.93|310.93|312.96|310.96|312.89|310.89|17
1725444750000|2024-09-04 10:12:30|312.94|310.94|312.95|310.95|312.96|310.96|312.94|310.94|12
1725444760000|2024-09-04 10:12:40|312.94|310.94|312.67|310.67|312.95|310.95|312.54|310.54|21
1725444770000|2024-09-04 10:12:50|312.68|310.68|312.79|310.79|312.81|310.81|312.68|310.68|10
1725444780000|2024-09-04 10:13:00|312.75|310.75|313|311|313|311|312.75|310.75|14
1725444790000|2024-09-04 10:13:10|313.03|311.03|313.08|311.08|313.1|311.1|313.03|311.03|12
1725444800000|2024-09-04 10:13:20|313.05|311.05|313.12|311.12|313.12|311.12|313.04|311.04|17
1725444810000|2024-09-04 10:13:30|313.1|311.1|313.19|311.19|313.2|311.2|313.08|311.08|15
1725444820000|2024-09-04 10:13:40|313.18|311.18|313.17|311.17|313.19|311.19|313.17|311.17|6
1725444830000|2024-09-04 10:13:50|313.16|311.16|313.16|311.16|313.17|311.17|313.15|311.15|4
1725444840000|2024-09-04 10:14:00|313.13|311.13|313.15|311.15|313.15|311.15|313.13|311.13|2
1725444850000|2024-09-04 10:14:10|313.17|311.17|313.2|311.2|313.22|311.22|313.17|311.17|7
1725444860000|2024-09-04 10:14:20|313.25|311.25|313.3|311.3|313.3|311.3|313.25|311.25|3
1725444900000|2024-09-04 10:15:00|313.25|311.25|313.25|311.25|313.25|311.25|313.25|311.25|1
1725444910000|2024-09-04 10:15:10|313.23|311.23|313.25|311.25|313.25|311.25|313.22|311.22|6
1725444920000|2024-09-04 10:15:20|313.26|311.26|313.28|311.28|313.28|311.28|313.26|311.26|2
1725444930000|2024-09-04 10:15:30|313.24|311.24|313.27|311.27|313.27|311.27|313.15|311.15|15
1725444940000|2024-09-04 10:15:40|313.3|311.3|313.3|311.3|313.3|311.3|313.3|311.3|1
1725444950000|2024-09-04 10:15:50|313.35|311.35|313.38|311.38|313.39|311.39|313.35|311.35|7
1725444960000|2024-09-04 10:16:00|313.34|311.34|313.39|311.39|313.39|311.39|313.31|311.31|10
1725444970000|2024-09-04 10:16:10|313.44|311.44|313.51|311.51|313.51|311.51|313.44|311.44|5
1725444980000|2024-09-04 10:16:20|313.53|311.53|313.48|311.48|313.54|311.54|313.44|311.44|12
1725444990000|2024-09-04 10:16:30|313.47|311.47|313.43|311.43|313.5|311.5|313.42|311.42|22
1725445000000|2024-09-04 10:16:40|313.44|311.44|313.53|311.53|313.53|311.53|313.43|311.43|19
1725445010000|2024-09-04 10:16:50|313.51|311.51|313.48|311.48|313.51|311.51|313.48|311.48|4
1725445030000|2024-09-04 10:17:10|313.49|311.49|313.49|311.49|313.49|311.49|313.49|311.49|1
1725445050000|2024-09-04 10:17:30|313.41|311.41|313.18|311.18|313.41|311.41|313.18|311.18|9
1725445060000|2024-09-04 10:17:40|313.19|311.19|313.21|311.21|313.27|311.27|313.19|311.19|12
1725445070000|2024-09-04 10:17:50|313.2|311.2|313.2|311.2|313.2|311.2|313.11|311.11|17
1725445080000|2024-09-04 10:18:00|313.19|311.19|313.16|311.16|313.21|311.21|313.16|311.16|16
1725445090000|2024-09-04 10:18:10|313.14|311.14|313.09|311.09|313.14|311.14|313.07|311.07|11
1725445100000|2024-09-04 10:18:20|313.08|311.08|312.77|310.77|313.08|311.08|312.77|310.77|15
1725445110000|2024-09-04 10:18:30|312.75|310.75|312.64|310.64|312.76|310.76|312.51|310.51|26
1725445120000|2024-09-04 10:18:40|312.66|310.66|312.73|310.73|312.87|310.87|312.66|310.66|23
1725445130000|2024-09-04 10:18:50|312.72|310.72|312.74|310.74|312.75|310.75|312.7|310.7|20
1725445140000|2024-09-04 10:19:00|312.73|310.73|312.79|310.79|312.79|310.79|312.68|310.68|19
1725445150000|2024-09-04 10:19:10|312.82|310.82|312.77|310.77|312.91|310.91|312.77|310.77|18
1725445160000|2024-09-04 10:19:20|312.78|310.78|312.78|310.78|312.79|310.79|312.75|310.75|11
1725445170000|2024-09-04 10:19:30|312.68|310.68|312.66|310.66|312.68|310.68|312.66|310.66|2
1725445180000|2024-09-04 10:19:40|312.65|310.65|312.78|310.78|312.78|310.78|312.65|310.65|6
1725445200000|2024-09-04 10:20:00|312.79|310.79|312.97|310.97|312.98|310.98|312.79|310.79|13
1725445210000|2024-09-04 10:20:10|313.01|311.01|313.13|311.13|313.17|311.17|312.99|310.99|16
1725445220000|2024-09-04 10:20:20|313.16|311.16|312.92|310.92|313.16|311.16|312.91|310.91|14
1725445230000|2024-09-04 10:20:30|312.9|310.9|312.9|310.9|312.95|310.95|312.87|310.87|25
1725445240000|2024-09-04 10:20:40|312.89|310.89|312.85|310.85|312.89|310.89|312.77|310.77|19
1725445250000|2024-09-04 10:20:50|312.94|310.94|313.01|311.01|313.02|311.02|312.94|310.94|10
1725445260000|2024-09-04 10:21:00|313|311|312.87|310.87|313|311|312.8|310.8|29
1725445270000|2024-09-04 10:21:10|312.86|310.86|312.91|310.91|312.96|310.96|312.8|310.8|22
1725445280000|2024-09-04 10:21:20|312.9|310.9|312.82|310.82|312.93|310.93|312.8|310.8|16
1725445290000|2024-09-04 10:21:30|312.78|310.78|312.7|310.7|312.82|310.82|312.68|310.68|20
1725445300000|2024-09-04 10:21:40|312.69|310.69|312.78|310.78|312.81|310.81|312.69|310.69|13
1725445310000|2024-09-04 10:21:50|312.77|310.77|312.82|310.82|312.86|310.86|312.77|310.77|6
1725445320000|2024-09-04 10:22:00|312.73|310.73|312.68|310.68|312.78|310.78|312.68|310.68|17
1725445330000|2024-09-04 10:22:10|312.69|310.69|312.7|310.7|312.7|310.7|312.66|310.66|5
1725445340000|2024-09-04 10:22:20|312.68|310.68|312.51|310.51|312.7|310.7|312.48|310.48|25
1725445350000|2024-09-04 10:22:30|312.53|310.53|312.61|310.61|312.64|310.64|312.53|310.53|20
1725445360000|2024-09-04 10:22:40|312.62|310.62|312.62|310.62|312.64|310.64|312.6|310.6|17
1725445370000|2024-09-04 10:22:50|312.61|310.61|312.56|310.56|312.62|310.62|312.56|310.56|17
1725445380000|2024-09-04 10:23:00|312.55|310.55|312.34|310.34|312.55|310.55|312.31|310.31|27
1725445390000|2024-09-04 10:23:10|312.35|310.35|312.34|310.34|312.38|310.38|312.32|310.32|18
1725445400000|2024-09-04 10:23:20|312.33|310.33|312.25|310.25|312.35|310.35|312.25|310.25|21
1725445410000|2024-09-04 10:23:30|312.27|310.27|312.5|310.5|312.5|310.5|312.27|310.27|17
1725445420000|2024-09-04 10:23:40|312.49|310.49|312.43|310.43|312.56|310.56|312.43|310.43|22
1725445430000|2024-09-04 10:23:50|312.45|310.45|312.48|310.48|312.48|310.48|312.44|310.44|15
1725445440000|2024-09-04 10:24:00|312.47|310.47|312.66|310.66|312.68|310.68|312.44|310.44|14
1725445450000|2024-09-04 10:24:10|312.65|310.65|312.6|310.6|312.66|310.66|312.6|310.6|13
1725445460000|2024-09-04 10:24:20|312.62|310.62|312.66|310.66|312.68|310.68|312.62|310.62|9
1725445470000|2024-09-04 10:24:30|312.65|310.65|312.69|310.69|312.69|310.69|312.64|310.64|10
1725445480000|2024-09-04 10:24:40|312.75|310.75|312.82|310.82|312.86|310.86|312.75|310.75|14
1725445490000|2024-09-04 10:24:50|312.81|310.81|312.81|310.81|312.82|310.82|312.76|310.76|18
1725445500000|2024-09-04 10:25:00|312.8|310.8|312.95|310.95|313|311|312.8|310.8|22
1725445510000|2024-09-04 10:25:10|312.96|310.96|313.04|311.04|313.04|311.04|312.96|310.96|8
1725445520000|2024-09-04 10:25:20|313.07|311.07|313.21|311.21|313.29|311.29|313.06|311.06|18
1725445530000|2024-09-04 10:25:30|313.2|311.2|313.2|311.2|313.2|311.2|313.17|311.17|9
1725445540000|2024-09-04 10:25:40|313.25|311.25|313.31|311.31|313.32|311.32|313.23|311.23|10
1725445550000|2024-09-04 10:25:50|313.32|311.32|313.42|311.42|313.44|311.44|313.31|311.31|25
1725445560000|2024-09-04 10:26:00|313.43|311.43|313.45|311.45|313.5|311.5|313.41|311.41|22
1725445570000|2024-09-04 10:26:10|313.44|311.44|313.5|311.5|313.5|311.5|313.43|311.43|10
1725445580000|2024-09-04 10:26:20|313.49|311.49|313.58|311.58|313.6|311.6|313.48|311.48|12
1725445590000|2024-09-04 10:26:30|313.59|311.59|313.62|311.62|313.62|311.62|313.59|311.59|2
1725445600000|2024-09-04 10:26:40|313.61|311.61|313.62|311.62|313.62|311.62|313.6|311.6|4
1725445610000|2024-09-04 10:26:50|313.64|311.64|313.64|311.64|313.68|311.68|313.64|311.64|10
1725445620000|2024-09-04 10:27:00|313.63|311.63|313.65|311.65|313.81|311.81|313.63|311.63|14
1725445630000|2024-09-04 10:27:10|313.67|311.67|313.59|311.59|313.67|311.67|313.58|311.58|11
1725445640000|2024-09-04 10:27:20|313.58|311.58|313.69|311.69|313.73|311.73|313.58|311.58|19
1725445650000|2024-09-04 10:27:30|313.68|311.68|313.8|311.8|313.8|311.8|313.66|311.66|17
1725445660000|2024-09-04 10:27:40|313.79|311.79|313.86|311.86|313.88|311.88|313.76|311.76|18
1725445670000|2024-09-04 10:27:50|313.82|311.82|313.82|311.82|313.85|311.85|313.74|311.74|15
1725445680000|2024-09-04 10:28:00|313.83|311.83|313.84|311.84|313.85|311.85|313.82|311.82|14
1725445690000|2024-09-04 10:28:10|313.82|311.82|313.53|311.53|313.82|311.82|313.51|311.51|14
1725445700000|2024-09-04 10:28:20|313.52|311.52|313.39|311.39|313.52|311.52|313.38|311.38|13
1725445710000|2024-09-04 10:28:30|313.38|311.38|313.34|311.34|313.38|311.38|313.34|311.34|6
1725445720000|2024-09-04 10:28:40|313.32|311.32|313.3|311.3|313.34|311.34|313.29|311.29|15
1725445730000|2024-09-04 10:28:50|313.31|311.31|313.31|311.31|313.31|311.31|313.31|311.31|1
1725445740000|2024-09-04 10:29:00|313.29|311.29|313.31|311.31|313.31|311.31|313.29|311.29|2
1725445750000|2024-09-04 10:29:10|313.29|311.29|313.34|311.34|313.34|311.34|313.29|311.29|12
1725445760000|2024-09-04 10:29:20|313.38|311.38|313.35|311.35|313.38|311.38|313.34|311.34|9
1725445770000|2024-09-04 10:29:30|313.34|311.34|313.36|311.36|313.36|311.36|313.34|311.34|7
1725445780000|2024-09-04 10:29:40|313.35|311.35|313.39|311.39|313.4|311.4|313.35|311.35|5
1725445790000|2024-09-04 10:29:50|313.37|311.37|313.39|311.39|313.4|311.4|313.37|311.37|5
1725445800000|2024-09-04 10:30:00|313.4|311.4|313.38|311.38|313.57|311.57|313.37|311.37|18
1725445810000|2024-09-04 10:30:10|313.37|311.37|313.33|311.33|313.37|311.37|313.23|311.23|11
1725445820000|2024-09-04 10:30:20|313.35|311.35|313.48|311.48|313.5|311.5|313.33|311.33|13
1725445830000|2024-09-04 10:30:30|313.47|311.47|313.56|311.56|313.56|311.56|313.47|311.47|14
1725445840000|2024-09-04 10:30:40|313.57|311.57|313.54|311.54|313.68|311.68|313.51|311.51|21
1725445850000|2024-09-04 10:30:50|313.55|311.55|313.57|311.57|313.59|311.59|313.53|311.53|16
1725445860000|2024-09-04 10:31:00|313.58|311.58|313.61|311.61|313.62|311.62|313.55|311.55|16
1725445870000|2024-09-04 10:31:10|313.63|311.63|313.5|311.5|313.66|311.66|313.5|311.5|20
1725445880000|2024-09-04 10:31:20|313.49|311.49|313.58|311.58|313.58|311.58|313.44|311.44|13
1725445890000|2024-09-04 10:31:30|313.59|311.59|313.56|311.56|313.6|311.6|313.55|311.55|9
1725445900000|2024-09-04 10:31:40|313.55|311.55|313.58|311.58|313.6|311.6|313.55|311.55|10
1725445910000|2024-09-04 10:31:50|313.59|311.59|313.65|311.65|313.66|311.66|313.59|311.59|13
1725445920000|2024-09-04 10:32:00|313.62|311.62|313.43|311.43|313.62|311.62|313.43|311.43|9
1725445930000|2024-09-04 10:32:10|313.41|311.41|313.37|311.37|313.41|311.41|313.35|311.35|13
1725445940000|2024-09-04 10:32:20|313.38|311.38|313.29|311.29|313.39|311.39|313.28|311.28|17
1725445950000|2024-09-04 10:32:30|313.27|311.27|313.28|311.28|313.34|311.34|313.24|311.24|16
1725445960000|2024-09-04 10:32:40|313.27|311.27|313.25|311.25|313.28|311.28|313.24|311.24|8
1725445970000|2024-09-04 10:32:50|313.24|311.24|313.2|311.2|313.27|311.27|313.2|311.2|9
1725445980000|2024-09-04 10:33:00|313.18|311.18|313.26|311.26|313.26|311.26|313.18|311.18|5
1725445990000|2024-09-04 10:33:10|313.28|311.28|313.27|311.27|313.31|311.31|313.26|311.26|14
1725446000000|2024-09-04 10:33:20|313.26|311.26|313.36|311.36|313.36|311.36|313.26|311.26|12
1725446010000|2024-09-04 10:33:30|313.37|311.37|313.27|311.27|313.37|311.37|313.27|311.27|6
1725446020000|2024-09-04 10:33:40|313.3|311.3|313.31|311.31|313.32|311.32|313.3|311.3|5
1725446030000|2024-09-04 10:33:50|313.3|311.3|313.31|311.31|313.31|311.31|313.29|311.29|6
1725446040000|2024-09-04 10:34:00|313.3|311.3|313.22|311.22|313.3|311.3|313.22|311.22|6
1725446050000|2024-09-04 10:34:10|313.25|311.25|313.25|311.25|313.27|311.27|313.23|311.23|6
1725446060000|2024-09-04 10:34:20|313.23|311.23|313.23|311.23|313.23|311.23|313.23|311.23|1
1725446070000|2024-09-04 10:34:30|313.22|311.22|313.23|311.23|313.23|311.23|313.18|311.18|6
1725446080000|2024-09-04 10:34:40|313.21|311.21|313.21|311.21|313.21|311.21|313.21|311.21|1
1725446090000|2024-09-04 10:34:50|313.19|311.19|313.19|311.19|313.19|311.19|313.19|311.19|1
1725446100000|2024-09-04 10:35:00|313.22|311.22|313.22|311.22|313.22|311.22|313.22|311.22|1
1725446110000|2024-09-04 10:35:10|313.2|311.2|312.8|310.8|313.23|311.23|312.72|310.72|19
1725446120000|2024-09-04 10:35:20|312.78|310.78|312.78|310.78|312.8|310.8|312.72|310.72|14
1725446130000|2024-09-04 10:35:30|312.77|310.77|312.85|310.85|312.85|310.85|312.77|310.77|10
1725446140000|2024-09-04 10:35:40|312.91|310.91|312.97|310.97|312.97|310.97|312.91|310.91|7
1725446150000|2024-09-04 10:35:50|312.98|310.98|313.11|311.11|313.18|311.18|312.98|310.98|13
1725446160000|2024-09-04 10:36:00|313.12|311.12|313.11|311.11|313.12|311.12|313.08|311.08|9
1725446170000|2024-09-04 10:36:10|313.13|311.13|313.13|311.13|313.18|311.18|313.08|311.08|16
1725446180000|2024-09-04 10:36:20|313.14|311.14|313.12|311.12|313.2|311.2|313.12|311.12|22
1725446190000|2024-09-04 10:36:30|313.15|311.15|313.15|311.15|313.18|311.18|313.13|311.13|14
1725446200000|2024-09-04 10:36:40|313.14|311.14|313.01|311.01|313.14|311.14|313.01|311.01|10
1725446210000|2024-09-04 10:36:50|313|311|313|311|313.02|311.02|312.98|310.98|11
1725446220000|2024-09-04 10:37:00|312.99|310.99|313.04|311.04|313.05|311.05|312.91|310.91|20
1725446230000|2024-09-04 10:37:10|313.05|311.05|312.92|310.92|313.05|311.05|312.92|310.92|18
1725446240000|2024-09-04 10:37:20|312.93|310.93|313.02|311.02|313.02|311.02|312.89|310.89|18
1725446250000|2024-09-04 10:37:30|313.03|311.03|313.11|311.11|313.15|311.15|313.03|311.03|21
1725446260000|2024-09-04 10:37:40|313.13|311.13|313.09|311.09|313.13|311.13|313.09|311.09|16
1725446270000|2024-09-04 10:37:50|313.02|311.02|313.12|311.12|313.15|311.15|313.02|311.02|12
1725446280000|2024-09-04 10:38:00|313.11|311.11|313.09|311.09|313.12|311.12|313.09|311.09|13
1725446290000|2024-09-04 10:38:10|313.07|311.07|313.14|311.14|313.14|311.14|313.07|311.07|3
1725446300000|2024-09-04 10:38:20|313.15|311.15|313.16|311.16|313.16|311.16|313.11|311.11|13
1725446310000|2024-09-04 10:38:30|313.28|311.28|313.3|311.3|313.32|311.32|313.28|311.28|13
1725446320000|2024-09-04 10:38:40|313.31|311.31|313.18|311.18|313.31|311.31|313.18|311.18|15
1725446330000|2024-09-04 10:38:50|313.2|311.2|313.16|311.16|313.23|311.23|313.16|311.16|17
1725446340000|2024-09-04 10:39:00|313.14|311.14|313.28|311.28|313.28|311.28|313.13|311.13|13
1725446350000|2024-09-04 10:39:10|313.29|311.29|313.28|311.28|313.29|311.29|313.25|311.25|15
1725446360000|2024-09-04 10:39:20|313.27|311.27|313.15|311.15|313.28|311.28|313.13|311.13|10
1725446370000|2024-09-04 10:39:30|313.16|311.16|313.25|311.25|313.28|311.28|313.15|311.15|14
1725446380000|2024-09-04 10:39:40|313.27|311.27|313.26|311.26|313.29|311.29|313.25|311.25|8
1725446390000|2024-09-04 10:39:50|313.29|311.29|313.15|311.15|313.29|311.29|313.14|311.14|12
1725446400000|2024-09-04 10:40:00|313.1|311.1|313.13|311.13|313.13|311.13|313.05|311.05|12
1725446410000|2024-09-04 10:40:10|313.14|311.14|313.29|311.29|313.3|311.3|313.14|311.14|9
1725446420000|2024-09-04 10:40:20|313.27|311.27|313.28|311.28|313.28|311.28|313.26|311.26|3
1725446430000|2024-09-04 10:40:30|313.27|311.27|313.26|311.26|313.28|311.28|313.26|311.26|5
1725446450000|2024-09-04 10:40:50|313.25|311.25|313.25|311.25|313.25|311.25|313.25|311.25|1
1725446460000|2024-09-04 10:41:00|313.26|311.26|313.26|311.26|313.26|311.26|313.26|311.26|1
1725446480000|2024-09-04 10:41:20|313.2|311.2|313.13|311.13|313.2|311.2|313.13|311.13|6
1725446490000|2024-09-04 10:41:30|313.14|311.14|313.15|311.15|313.16|311.16|313.14|311.14|4
1725446500000|2024-09-04 10:41:40|313.14|311.14|313.15|311.15|313.15|311.15|313.07|311.07|11
1725446510000|2024-09-04 10:41:50|313.17|311.17|313.22|311.22|313.22|311.22|313.17|311.17|4
1725446520000|2024-09-04 10:42:00|313.26|311.26|313.28|311.28|313.28|311.28|313.24|311.24|11
1725446530000|2024-09-04 10:42:10|313.27|311.27|313.24|311.24|313.28|311.28|313.24|311.24|6
1725446540000|2024-09-04 10:42:20|313.27|311.27|313.14|311.14|313.28|311.28|313.14|311.14|7
1725446550000|2024-09-04 10:42:30|313.13|311.13|313.17|311.17|313.18|311.18|313.09|311.09|15
1725446560000|2024-09-04 10:42:40|313.19|311.19|313.16|311.16|313.19|311.19|313.15|311.15|7
1725446580000|2024-09-04 10:43:00|313.13|311.13|313.03|311.03|313.13|311.13|313|311|20
1725446590000|2024-09-04 10:43:10|313.01|311.01|312.72|310.72|313.01|311.01|312.69|310.69|16
1725446600000|2024-09-04 10:43:20|312.71|310.71|312.52|310.52|312.71|310.71|312.51|310.51|20
1725446610000|2024-09-04 10:43:30|312.51|310.51|312.55|310.55|312.55|310.55|312.51|310.51|4
1725446620000|2024-09-04 10:43:40|312.56|310.56|312.57|310.57|312.59|310.59|312.56|310.56|6
1725446630000|2024-09-04 10:43:50|312.54|310.54|312.41|310.41|312.54|310.54|312.41|310.41|3
1725446640000|2024-09-04 10:44:00|312.45|310.45|312.55|310.55|312.55|310.55|312.45|310.45|15
1725446650000|2024-09-04 10:44:10|312.53|310.53|312.63|310.63|312.67|310.67|312.53|310.53|14
1725446660000|2024-09-04 10:44:20|312.61|310.61|312.59|310.59|312.62|310.62|312.45|310.45|13
1725446670000|2024-09-04 10:44:30|312.6|310.6|312.58|310.58|312.6|310.6|312.58|310.58|7
1725446680000|2024-09-04 10:44:40|312.59|310.59|312.61|310.61|312.61|310.61|312.58|310.58|11
1725446690000|2024-09-04 10:44:50|312.6|310.6|312.62|310.62|312.62|310.62|312.58|310.58|12
1725446700000|2024-09-04 10:45:00|312.63|310.63|312.6|310.6|312.68|310.68|312.6|310.6|11
1725446710000|2024-09-04 10:45:10|312.61|310.61|312.76|310.76|312.76|310.76|312.6|310.6|13
1725446720000|2024-09-04 10:45:20|312.74|310.74|312.77|310.77|312.82|310.82|312.74|310.74|15
1725446730000|2024-09-04 10:45:30|312.76|310.76|312.77|310.77|312.83|310.83|312.76|310.76|13
1725446740000|2024-09-04 10:45:40|312.76|310.76|312.79|310.79|312.81|310.81|312.73|310.73|17
1725446750000|2024-09-04 10:45:50|312.8|310.8|312.82|310.82|312.83|310.83|312.77|310.77|16
1725446760000|2024-09-04 10:46:00|312.83|310.83|312.79|310.79|312.83|310.83|312.78|310.78|4
1725446770000|2024-09-04 10:46:10|312.77|310.77|312.82|310.82|312.83|310.83|312.77|310.77|8
1725446780000|2024-09-04 10:46:20|312.83|310.83|312.79|310.79|312.85|310.85|312.79|310.79|9
1725446790000|2024-09-04 10:46:30|312.75|310.75|312.79|310.79|312.81|310.81|312.72|310.72|11
1725446800000|2024-09-04 10:46:40|312.78|310.78|312.78|310.78|312.78|310.78|312.78|310.78|1
1725446810000|2024-09-04 10:46:50|312.84|310.84|312.87|310.87|312.87|310.87|312.84|310.84|7
1725446820000|2024-09-04 10:47:00|312.83|310.83|312.54|310.54|312.83|310.83|312.54|310.54|16
1725446830000|2024-09-04 10:47:10|312.53|310.53|312.51|310.51|312.53|310.53|312.49|310.49|5
1725446840000|2024-09-04 10:47:20|312.5|310.5|312.29|310.29|312.5|310.5|312.25|310.25|14
1725446850000|2024-09-04 10:47:30|312.28|310.28|312.46|310.46|312.47|310.47|312.28|310.28|21
1725446860000|2024-09-04 10:47:40|312.45|310.45|312.38|310.38|312.51|310.51|312.34|310.34|18
1725446870000|2024-09-04 10:47:50|312.39|310.39|312.43|310.43|312.43|310.43|312.38|310.38|8
1725446880000|2024-09-04 10:48:00|312.42|310.42|312.26|310.26|312.43|310.43|312.25|310.25|11
1725446890000|2024-09-04 10:48:10|312.27|310.27|312.3|310.3|312.3|310.3|312.2|310.2|17
1725446900000|2024-09-04 10:48:20|312.27|310.27|312.27|310.27|312.29|310.29|312.27|310.27|10
1725446910000|2024-09-04 10:48:30|312.28|310.28|312.03|310.03|312.28|310.28|311.77|309.77|22
1725446920000|2024-09-04 10:48:40|311.98|309.98|312.03|310.03|312.03|310.03|311.94|309.94|18
1725446930000|2024-09-04 10:48:50|312.06|310.06|312.19|310.19|312.19|310.19|312.03|310.03|17
1725446940000|2024-09-04 10:49:00|312.2|310.2|312.02|310.02|312.2|310.2|312.01|310.01|24
1725446950000|2024-09-04 10:49:10|312.07|310.07|312.12|310.12|312.17|310.17|312.07|310.07|15
1725446960000|2024-09-04 10:49:20|312.14|310.14|312.01|310.01|312.14|310.14|311.95|309.95|19
1725446970000|2024-09-04 10:49:30|312.03|310.03|312.03|310.03|312.14|310.14|312.02|310.02|13
1725446980000|2024-09-04 10:49:40|312.07|310.07|312.04|310.04|312.09|310.09|312.04|310.04|20
1725446990000|2024-09-04 10:49:50|312.02|310.02|312.06|310.06|312.08|310.08|312|310|16
1725447000000|2024-09-04 10:50:00|312.07|310.07|312.24|310.24|312.24|310.24|312.05|310.05|20
1725447010000|2024-09-04 10:50:10|312.25|310.25|312.36|310.36|312.39|310.39|312.25|310.25|19
1725447020000|2024-09-04 10:50:20|312.37|310.37|312.27|310.27|312.37|310.37|312.27|310.27|18
1725447030000|2024-09-04 10:50:30|312.24|310.24|312.4|310.4|312.4|310.4|312.24|310.24|20
1725447040000|2024-09-04 10:50:40|312.41|310.41|312.34|310.34|312.47|310.47|312.31|310.31|18
1725447050000|2024-09-04 10:50:50|312.35|310.35|312.36|310.36|312.39|310.39|312.34|310.34|15
1725447060000|2024-09-04 10:51:00|312.37|310.37|312.38|310.38|312.5|310.5|312.33|310.33|17
1725447070000|2024-09-04 10:51:10|312.35|310.35|312.25|310.25|312.38|310.38|312.24|310.24|21
1725447080000|2024-09-04 10:51:20|312.26|310.26|312.27|310.27|312.27|310.27|312.21|310.21|15
1725447090000|2024-09-04 10:51:30|312.26|310.26|312.3|310.3|312.3|310.3|312.26|310.26|14
1725447100000|2024-09-04 10:51:40|312.27|310.27|312.37|310.37|312.37|310.37|312.27|310.27|12
1725447110000|2024-09-04 10:51:50|312.39|310.39|312.48|310.48|312.51|310.51|312.39|310.39|13
1725447120000|2024-09-04 10:52:00|312.46|310.46|312.37|310.37|312.49|310.49|312.37|310.37|22
1725447130000|2024-09-04 10:52:10|312.38|310.38|312.37|310.37|312.39|310.39|312.32|310.32|9
1725447140000|2024-09-04 10:52:20|312.38|310.38|312.39|310.39|312.44|310.44|312.3|310.3|20
1725447150000|2024-09-04 10:52:30|312.38|310.38|312.36|310.36|312.39|310.39|312.34|310.34|10
1725447160000|2024-09-04 10:52:40|312.37|310.37|312.36|310.36|312.37|310.37|312.36|310.36|10
1725447170000|2024-09-04 10:52:50|312.34|310.34|312.26|310.26|312.34|310.34|312.21|310.21|13
1725447180000|2024-09-04 10:53:00|312.27|310.27|312.27|310.27|312.29|310.29|312.25|310.25|19
1725447190000|2024-09-04 10:53:10|312.26|310.26|312.05|310.05|312.27|310.27|312.05|310.05|15
1725447200000|2024-09-04 10:53:20|312.08|310.08|312.1|310.1|312.1|310.1|312.05|310.05|8
1725447210000|2024-09-04 10:53:30|312.13|310.13|312.1|310.1|312.13|310.13|312.1|310.1|2
1725447220000|2024-09-04 10:53:40|312.09|310.09|312.1|310.1|312.1|310.1|312.09|310.09|2
1725447230000|2024-09-04 10:53:50|312.08|310.08|312.1|310.1|312.1|310.1|312.08|310.08|2
1725447240000|2024-09-04 10:54:00|312.08|310.08|311.97|309.97|312.08|310.08|311.97|309.97|12
1725447250000|2024-09-04 10:54:10|311.96|309.96|312.07|310.07|312.08|310.08|311.96|309.96|16
1725447260000|2024-09-04 10:54:20|312.06|310.06|312.08|310.08|312.08|310.08|312.06|310.06|9
1725447270000|2024-09-04 10:54:30|312.1|310.1|312.09|310.09|312.1|310.1|312.08|310.08|4
1725447280000|2024-09-04 10:54:40|312.08|310.08|312.06|310.06|312.08|310.08|312.06|310.06|8
1725447290000|2024-09-04 10:54:50|312.07|310.07|311.95|309.95|312.08|310.08|311.95|309.95|9
1725447300000|2024-09-04 10:55:00|311.96|309.96|312.08|310.08|312.08|310.08|311.96|309.96|7
1725447310000|2024-09-04 10:55:10|312.1|310.1|312.11|310.11|312.12|310.12|312.08|310.08|17
1725447320000|2024-09-04 10:55:20|312.1|310.1|312.15|310.15|312.19|310.19|312.08|310.08|8
1725447330000|2024-09-04 10:55:30|312.14|310.14|312.16|310.16|312.17|310.17|312.09|310.09|10
1725447340000|2024-09-04 10:55:40|312.17|310.17|312.13|310.13|312.17|310.17|312.13|310.13|4
1725447360000|2024-09-04 10:56:00|312.09|310.09|312.04|310.04|312.09|310.09|312.03|310.03|13
1725447370000|2024-09-04 10:56:10|312.05|310.05|312.03|310.03|312.07|310.07|312|310|15
1725447380000|2024-09-04 10:56:20|312.04|310.04|312.11|310.11|312.12|310.12|312.04|310.04|13
1725447390000|2024-09-04 10:56:30|312.12|310.12|312.15|310.15|312.17|310.17|312.12|310.12|7
1725447400000|2024-09-04 10:56:40|312.16|310.16|312.05|310.05|312.16|310.16|312.04|310.04|15
1725447410000|2024-09-04 10:56:50|312.04|310.04|312.05|310.05|312.06|310.06|312.01|310.01|9
1725447420000|2024-09-04 10:57:00|312.06|310.06|312.19|310.19|312.19|310.19|312.06|310.06|14
1725447430000|2024-09-04 10:57:10|312.17|310.17|312.26|310.26|312.28|310.28|312.16|310.16|12
1725447440000|2024-09-04 10:57:20|312.25|310.25|312.18|310.18|312.26|310.26|312.18|310.18|10
1725447450000|2024-09-04 10:57:30|312.19|310.19|312.16|310.16|312.2|310.2|312.16|310.16|7
1725447460000|2024-09-04 10:57:40|312.15|310.15|312.09|310.09|312.15|310.15|312.08|310.08|10
1725447470000|2024-09-04 10:57:50|312.08|310.08|312.17|310.17|312.17|310.17|312.08|310.08|8
1725447480000|2024-09-04 10:58:00|312.15|310.15|312.08|310.08|312.15|310.15|312.08|310.08|8
1725447490000|2024-09-04 10:58:10|312.01|310.01|312.02|310.02|312.02|310.02|311.97|309.97|14
1725447500000|2024-09-04 10:58:20|312.01|310.01|312.09|310.09|312.09|310.09|311.96|309.96|13
1725447510000|2024-09-04 10:58:30|312.08|310.08|311.99|309.99|312.09|310.09|311.99|309.99|8
1725447520000|2024-09-04 10:58:40|311.97|309.97|312.11|310.11|312.11|310.11|311.97|309.97|14
1725447530000|2024-09-04 10:58:50|312.12|310.12|312.07|310.07|312.12|310.12|312.07|310.07|10
1725447540000|2024-09-04 10:59:00|312.03|310.03|311.86|309.86|312.03|310.03|311.86|309.86|5
1725447550000|2024-09-04 10:59:10|311.87|309.87|311.82|309.82|311.87|309.87|311.82|309.82|8
1725447560000|2024-09-04 10:59:20|311.81|309.81|311.78|309.78|311.81|309.81|311.74|309.74|9
1725447570000|2024-09-04 10:59:30|311.79|309.79|311.47|309.47|311.79|309.79|311.47|309.47|7
1725447580000|2024-09-04 10:59:40|311.5|309.5|311.45|309.45|311.51|309.51|311.45|309.45|13
1725447590000|2024-09-04 10:59:50|311.46|309.46|311.48|309.48|311.5|309.5|311.45|309.45|12
1725447600000|2024-09-04 11:00:00|311.47|309.47|311.68|309.68|311.69|309.69|311.47|309.47|23
1725447610000|2024-09-04 11:00:10|311.69|309.69|311.67|309.67|311.74|309.74|311.66|309.66|18
1725447620000|2024-09-04 11:00:20|311.68|309.68|311.78|309.78|311.79|309.79|311.68|309.68|9
1725447630000|2024-09-04 11:00:30|311.77|309.77|311.84|309.84|311.87|309.87|311.73|309.73|17
1725447640000|2024-09-04 11:00:40|311.83|309.83|311.71|309.71|311.83|309.83|311.7|309.7|6
1725447650000|2024-09-04 11:00:50|311.7|309.7|311.7|309.7|311.7|309.7|311.7|309.7|1
1725447660000|2024-09-04 11:01:00|311.71|309.71|311.7|309.7|311.71|309.71|311.66|309.66|14
1725447670000|2024-09-04 11:01:10|311.71|309.71|311.71|309.71|311.71|309.71|311.68|309.68|7
1725447680000|2024-09-04 11:01:20|311.7|309.7|311.71|309.71|311.71|309.71|311.7|309.7|4
1725447690000|2024-09-04 11:01:30|311.92|309.92|311.96|309.96|311.96|309.96|311.92|309.92|6
1725447700000|2024-09-04 11:01:40|311.94|309.94|311.88|309.88|311.94|309.94|311.85|309.85|13
1725447710000|2024-09-04 11:01:50|311.89|309.89|311.87|309.87|311.9|309.9|311.87|309.87|7
1725447720000|2024-09-04 11:02:00|311.81|309.81|311.86|309.86|311.89|309.89|311.8|309.8|16
1725447730000|2024-09-04 11:02:10|311.87|309.87|311.83|309.83|311.88|309.88|311.83|309.83|19
1725447740000|2024-09-04 11:02:20|311.81|309.81|311.88|309.88|311.89|309.89|311.81|309.81|16
1725447750000|2024-09-04 11:02:30|311.89|309.89|311.88|309.88|311.92|309.92|311.87|309.87|16
1725447760000|2024-09-04 11:02:40|311.89|309.89|311.7|309.7|311.95|309.95|311.65|309.65|21
1725447770000|2024-09-04 11:02:50|311.71|309.71|311.75|309.75|311.75|309.75|311.7|309.7|6
1725447780000|2024-09-04 11:03:00|311.73|309.73|311.77|309.77|311.77|309.77|311.73|309.73|12
1725447790000|2024-09-04 11:03:10|311.78|309.78|311.78|309.78|311.78|309.78|311.78|309.78|1
1725447800000|2024-09-04 11:03:20|311.72|309.72|311.65|309.65|311.72|309.72|311.65|309.65|4
1725447810000|2024-09-04 11:03:30|311.66|309.66|311.62|309.62|311.66|309.66|311.62|309.62|5
1725447820000|2024-09-04 11:03:40|311.64|309.64|311.53|309.53|311.64|309.64|311.46|309.46|15
1725447830000|2024-09-04 11:03:50|311.54|309.54|311.44|309.44|311.54|309.54|311.43|309.43|10
1725447840000|2024-09-04 11:04:00|311.46|309.46|311.36|309.36|311.47|309.47|311.36|309.36|5
1725447850000|2024-09-04 11:04:10|311.34|309.34|311.33|309.33|311.37|309.37|311.33|309.33|11
1725447860000|2024-09-04 11:04:20|311.31|309.31|311.31|309.31|311.34|309.34|311.31|309.31|11
1725447880000|2024-09-04 11:04:40|311.18|309.18|311.14|309.14|311.18|309.18|311.13|309.13|7
1725447890000|2024-09-04 11:04:50|311.12|309.12|311.1|309.1|311.12|309.12|311.1|309.1|3
1725447900000|2024-09-04 11:05:00|311.12|309.12|311.23|309.23|311.24|309.24|311.11|309.11|16
1725447910000|2024-09-04 11:05:10|311.22|309.22|311.25|309.25|311.25|309.25|311.22|309.22|14
1725447920000|2024-09-04 11:05:20|311.27|309.27|311.35|309.35|311.35|309.35|311.27|309.27|14
1725447930000|2024-09-04 11:05:30|311.37|309.37|311.47|309.47|311.47|309.47|311.35|309.35|13
1725447940000|2024-09-04 11:05:40|311.48|309.48|311.45|309.45|311.49|309.49|311.45|309.45|10
1725447960000|2024-09-04 11:06:00|311.47|309.47|311.45|309.45|311.48|309.48|311.45|309.45|4
1725447970000|2024-09-04 11:06:10|311.47|309.47|311.48|309.48|311.48|309.48|311.47|309.47|6
1725447980000|2024-09-04 11:06:20|311.49|309.49|311.64|309.64|311.67|309.67|311.49|309.49|17
1725447990000|2024-09-04 11:06:30|311.65|309.65|311.56|309.56|311.66|309.66|311.56|309.56|18
1725448000000|2024-09-04 11:06:40|311.57|309.57|311.61|309.61|311.61|309.61|311.55|309.55|15
1725448010000|2024-09-04 11:06:50|311.64|309.64|311.59|309.59|311.65|309.65|311.59|309.59|8
1725448020000|2024-09-04 11:07:00|311.55|309.55|311.66|309.66|311.66|309.66|311.55|309.55|6
1725448040000|2024-09-04 11:07:20|311.78|309.78|311.87|309.87|311.88|309.88|311.78|309.78|6
1725448050000|2024-09-04 11:07:30|311.88|309.88|312.02|310.02|312.02|310.02|311.88|309.88|13
1725448060000|2024-09-04 11:07:40|312.04|310.04|312.03|310.03|312.04|310.04|312.03|310.03|4
1725448070000|2024-09-04 11:07:50|311.97|309.97|311.92|309.92|311.98|309.98|311.92|309.92|11
1725448080000|2024-09-04 11:08:00|311.93|309.93|311.97|309.97|311.97|309.97|311.93|309.93|7
1725448090000|2024-09-04 11:08:10|311.99|309.99|311.98|309.98|312.01|310.01|311.96|309.96|11
1725448100000|2024-09-04 11:08:20|311.99|309.99|312.04|310.04|312.04|310.04|311.99|309.99|11
1725448110000|2024-09-04 11:08:30|312.07|310.07|312.07|310.07|312.08|310.08|312.05|310.05|10
1725448120000|2024-09-04 11:08:40|312.06|310.06|312.07|310.07|312.07|310.07|312.06|310.06|6
1725448130000|2024-09-04 11:08:50|312.06|310.06|312.11|310.11|312.12|310.12|312.06|310.06|10
1725448140000|2024-09-04 11:09:00|312.06|310.06|312.15|310.15|312.16|310.16|312.04|310.04|16
1725448150000|2024-09-04 11:09:10|312.16|310.16|311.94|309.94|312.16|310.16|311.94|309.94|5
1725448160000|2024-09-04 11:09:20|311.93|309.93|311.92|309.92|311.93|309.93|311.89|309.89|8
1725448170000|2024-09-04 11:09:30|311.93|309.93|311.89|309.89|311.95|309.95|311.89|309.89|8
1725448180000|2024-09-04 11:09:40|311.9|309.9|311.9|309.9|311.9|309.9|311.88|309.88|3
1725448190000|2024-09-04 11:09:50|311.91|309.91|312.02|310.02|312.04|310.04|311.9|309.9|18
1725448200000|2024-09-04 11:10:00|312.04|310.04|312.14|310.14|312.15|310.15|312.02|310.02|13
1725448210000|2024-09-04 11:10:10|312.17|310.17|312.26|310.26|312.31|310.31|312.16|310.16|19
1725448220000|2024-09-04 11:10:20|312.28|310.28|312.27|310.27|312.29|310.29|312.27|310.27|4
1725448230000|2024-09-04 11:10:30|312.28|310.28|312.27|310.27|312.36|310.36|312.27|310.27|8
1725448240000|2024-09-04 11:10:40|312.25|310.25|312.19|310.19|312.27|310.27|312.17|310.17|15
1725448250000|2024-09-04 11:10:50|312.18|310.18|312.18|310.18|312.18|310.18|312.13|310.13|11
1725448260000|2024-09-04 11:11:00|312.17|310.17|312.14|310.14|312.19|310.19|312.14|310.14|18
1725448270000|2024-09-04 11:11:10|312.16|310.16|312.07|310.07|312.17|310.17|312.07|310.07|6
1725448280000|2024-09-04 11:11:20|312.08|310.08|312.17|310.17|312.18|310.18|312.08|310.08|14
1725448290000|2024-09-04 11:11:30|312.15|310.15|312.18|310.18|312.18|310.18|312.11|310.11|11
1725448300000|2024-09-04 11:11:40|312.17|310.17|312.16|310.16|312.19|310.19|312.13|310.13|16
1725448310000|2024-09-04 11:11:50|312.17|310.17|312.15|310.15|312.18|310.18|312.15|310.15|13
1725448320000|2024-09-04 11:12:00|312.11|310.11|312.18|310.18|312.2|310.2|312.09|310.09|13
1725448330000|2024-09-04 11:12:10|312.19|310.19|312.17|310.17|312.19|310.19|312.17|310.17|3
1725448340000|2024-09-04 11:12:20|312.18|310.18|312.2|310.2|312.21|310.21|312.18|310.18|3
1725448350000|2024-09-04 11:12:30|312.18|310.18|312.23|310.23|312.23|310.23|312.18|310.18|10
1725448360000|2024-09-04 11:12:40|312.24|310.24|312.28|310.28|312.28|310.28|312.24|310.24|11
1725448370000|2024-09-04 11:12:50|312.29|310.29|312.29|310.29|312.29|310.29|312.28|310.28|3
1725448380000|2024-09-04 11:13:00|312.28|310.28|312.26|310.26|312.29|310.29|312.26|310.26|6
1725448390000|2024-09-04 11:13:10|312.27|310.27|312.19|310.19|312.27|310.27|312.19|310.19|5
1725448400000|2024-09-04 11:13:20|312.18|310.18|312.18|310.18|312.19|310.19|312.15|310.15|6
1725448410000|2024-09-04 11:13:30|312.15|310.15|312.15|310.15|312.15|310.15|312.15|310.15|1
1725448420000|2024-09-04 11:13:40|312.09|310.09|311.95|309.95|312.09|310.09|311.95|309.95|5
1725448430000|2024-09-04 11:13:50|311.97|309.97|311.95|309.95|311.97|309.97|311.95|309.95|3
1725448440000|2024-09-04 11:14:00|311.97|309.97|311.98|309.98|311.99|309.99|311.95|309.95|12
1725448450000|2024-09-04 11:14:10|312.01|310.01|311.95|309.95|312.02|310.02|311.95|309.95|11
1725448460000|2024-09-04 11:14:20|311.93|309.93|311.79|309.79|311.93|309.93|311.79|309.79|10
1725448470000|2024-09-04 11:14:30|311.77|309.77|311.63|309.63|311.77|309.77|311.62|309.62|8
1725448480000|2024-09-04 11:14:40|311.62|309.62|311.65|309.65|311.65|309.65|311.62|309.62|3
1725448490000|2024-09-04 11:14:50|311.64|309.64|311.7|309.7|311.72|309.72|311.64|309.64|15
1725448500000|2024-09-04 11:15:00|311.8|309.8|311.64|309.64|311.8|309.8|311.63|309.63|13
1725448510000|2024-09-04 11:15:10|311.61|309.61|311.68|309.68|311.68|309.68|311.59|309.59|7
1725448520000|2024-09-04 11:15:20|311.69|309.69|311.66|309.66|311.69|309.69|311.66|309.66|3
1725448540000|2024-09-04 11:15:40|311.68|309.68|311.73|309.73|311.77|309.77|311.68|309.68|14
1725448550000|2024-09-04 11:15:50|311.72|309.72|311.74|309.74|311.77|309.77|311.72|309.72|9
1725448560000|2024-09-04 11:16:00|311.77|309.77|311.9|309.9|311.96|309.96|311.74|309.74|17
1725448570000|2024-09-04 11:16:10|311.91|309.91|311.93|309.93|311.97|309.97|311.9|309.9|15
1725448580000|2024-09-04 11:16:20|311.95|309.95|312.05|310.05|312.05|310.05|311.91|309.91|15
1725448590000|2024-09-04 11:16:30|312.03|310.03|311.89|309.89|312.03|310.03|311.85|309.85|12
1725448600000|2024-09-04 11:16:40|311.9|309.9|311.96|309.96|311.96|309.96|311.9|309.9|8
1725448610000|2024-09-04 11:16:50|311.97|309.97|311.78|309.78|311.98|309.98|311.78|309.78|10
1725448620000|2024-09-04 11:17:00|311.77|309.77|311.49|309.49|311.77|309.77|311.49|309.49|8
1725448630000|2024-09-04 11:17:10|311.51|309.51|311.51|309.51|311.55|309.55|311.45|309.45|21
1725448640000|2024-09-04 11:17:20|311.52|309.52|311.62|309.62|311.65|309.65|311.49|309.49|23
1725448650000|2024-09-04 11:17:30|311.61|309.61|311.58|309.58|311.61|309.61|311.49|309.49|14
1725448660000|2024-09-04 11:17:40|311.6|309.6|311.55|309.55|311.61|309.61|311.51|309.51|17
1725448670000|2024-09-04 11:17:50|311.56|309.56|311.59|309.59|311.64|309.64|311.56|309.56|22
1725448680000|2024-09-04 11:18:00|311.58|309.58|311.6|309.6|311.63|309.63|311.46|309.46|22
1725448690000|2024-09-04 11:18:10|311.62|309.62|311.73|309.73|311.76|309.76|311.59|309.59|20
1725448700000|2024-09-04 11:18:20|311.72|309.72|311.68|309.68|311.72|309.72|311.68|309.68|3
1725448710000|2024-09-04 11:18:30|311.64|309.64|311.48|309.48|311.64|309.64|311.48|309.48|4
1725448720000|2024-09-04 11:18:40|311.52|309.52|311.53|309.53|311.54|309.54|311.51|309.51|7
1725448730000|2024-09-04 11:18:50|311.54|309.54|311.61|309.61|311.65|309.65|311.54|309.54|16
1725448740000|2024-09-04 11:19:00|311.63|309.63|311.63|309.63|311.64|309.64|311.59|309.59|12
1725448750000|2024-09-04 11:19:10|311.62|309.62|311.66|309.66|311.66|309.66|311.61|309.61|13
1725448760000|2024-09-04 11:19:20|311.65|309.65|311.66|309.66|311.66|309.66|311.61|309.61|12
1725448770000|2024-09-04 11:19:30|311.64|309.64|311.67|309.67|311.69|309.69|311.64|309.64|6
1725448780000|2024-09-04 11:19:40|311.68|309.68|311.83|309.83|311.84|309.84|311.68|309.68|22
1725448790000|2024-09-04 11:19:50|311.84|309.84|311.83|309.83|311.84|309.84|311.82|309.82|7
1725448800000|2024-09-04 11:20:00|311.84|309.84|311.86|309.86|311.94|309.94|311.83|309.83|23
1725448810000|2024-09-04 11:20:10|311.87|309.87|311.95|309.95|311.96|309.96|311.87|309.87|10
1725448820000|2024-09-04 11:20:20|311.93|309.93|311.79|309.79|311.93|309.93|311.79|309.79|7
1725448830000|2024-09-04 11:20:30|311.78|309.78|310.58|308.58|311.79|309.79|310.58|308.58|10
1725448840000|2024-09-04 11:20:40|310.59|308.59|310.66|308.66|310.66|308.66|310.59|308.59|2
1725448850000|2024-09-04 11:20:50|310.69|308.69|310.7|308.7|310.73|308.73|310.68|308.68|7
1725448860000|2024-09-04 11:21:00|310.69|308.69|310.73|308.73|310.73|308.73|310.68|308.68|8
1725448870000|2024-09-04 11:21:10|310.72|308.72|310.73|308.73|310.73|308.73|310.68|308.68|14
1725448890000|2024-09-04 11:21:30|310.74|308.74|310.76|308.76|310.76|308.76|310.74|308.74|3
1725448900000|2024-09-04 11:21:40|310.73|308.73|310.75|308.75|310.77|308.77|310.73|308.73|7
1725448910000|2024-09-04 11:21:50|310.76|308.76|310.92|308.92|310.92|308.92|310.76|308.76|17
1725448920000|2024-09-04 11:22:00|310.94|308.94|310.98|308.98|311|309|310.94|308.94|7
1725448930000|2024-09-04 11:22:10|310.97|308.97|310.95|308.95|310.98|308.98|310.95|308.95|6
1725448940000|2024-09-04 11:22:20|310.96|308.96|310.99|308.99|310.99|308.99|310.95|308.95|4
1725448950000|2024-09-04 11:22:30|310.96|308.96|310.94|308.94|310.97|308.97|310.94|308.94|9
1725448960000|2024-09-04 11:22:40|310.93|308.93|310.86|308.86|310.95|308.95|310.86|308.86|15
1725448970000|2024-09-04 11:22:50|310.85|308.85|310.88|308.88|310.91|308.91|310.84|308.84|12
1725448980000|2024-09-04 11:23:00|310.86|308.86|310.81|308.81|310.86|308.86|310.76|308.76|16
1725448990000|2024-09-04 11:23:10|310.82|308.82|310.95|308.95|310.96|308.96|310.81|308.81|17
1725449000000|2024-09-04 11:23:20|310.94|308.94|310.88|308.88|310.94|308.94|310.86|308.86|12
1725449010000|2024-09-04 11:23:30|310.89|308.89|310.91|308.91|310.96|308.96|310.89|308.89|13
1725449020000|2024-09-04 11:23:40|310.92|308.92|310.98|308.98|310.98|308.98|310.92|308.92|13
1725449030000|2024-09-04 11:23:50|310.97|308.97|310.98|308.98|310.98|308.98|310.96|308.96|14
1725449040000|2024-09-04 11:24:00|310.97|308.97|310.97|308.97|310.97|308.97|310.97|308.97|1
1725449050000|2024-09-04 11:24:10|310.98|308.98|311|309|311|309|310.98|308.98|2
1725449080000|2024-09-04 11:24:40|311.01|309.01|311.04|309.04|311.04|309.04|311.01|309.01|4
1725449090000|2024-09-04 11:24:50|311|309|310.85|308.85|311|309|310.85|308.85|3
1725449100000|2024-09-04 11:25:00|310.86|308.86|310.87|308.87|310.91|308.91|310.85|308.85|12
1725449110000|2024-09-04 11:25:10|310.86|308.86|310.89|308.89|310.91|308.91|310.85|308.85|17
1725449120000|2024-09-04 11:25:20|310.9|308.9|310.89|308.89|310.92|308.92|310.87|308.87|11
1725449130000|2024-09-04 11:25:30|310.88|308.88|310.9|308.9|310.92|308.92|310.88|308.88|11
1725449140000|2024-09-04 11:25:40|310.91|308.91|310.96|308.96|310.96|308.96|310.83|308.83|7
1725449150000|2024-09-04 11:25:50|310.94|308.94|310.77|308.77|310.94|308.94|310.75|308.75|13
1725449160000|2024-09-04 11:26:00|310.76|308.76|310.76|308.76|310.76|308.76|310.73|308.73|8
1725449170000|2024-09-04 11:26:10|310.77|308.77|310.96|308.96|310.99|308.99|310.76|308.76|19
1725449180000|2024-09-04 11:26:20|310.98|308.98|310.98|308.98|310.99|308.99|310.98|308.98|3
1725449190000|2024-09-04 11:26:30|310.99|308.99|310.96|308.96|310.99|308.99|310.96|308.96|4
1725449200000|2024-09-04 11:26:40|310.97|308.97|310.98|308.98|310.99|308.99|310.96|308.96|7
1725449210000|2024-09-04 11:26:50|310.97|308.97|310.98|308.98|310.99|308.99|310.97|308.97|4
1725449220000|2024-09-04 11:27:00|310.97|308.97|310.89|308.89|310.97|308.97|310.87|308.87|10
1725449230000|2024-09-04 11:27:10|310.91|308.91|310.95|308.95|310.96|308.96|310.89|308.89|14
1725449240000|2024-09-04 11:27:20|310.94|308.94|311|309|311|309|310.94|308.94|5
1725449250000|2024-09-04 11:27:30|311.01|309.01|311.03|309.03|311.03|309.03|311.01|309.01|3
1725449260000|2024-09-04 11:27:40|311.04|309.04|311.12|309.12|311.13|309.13|311.04|309.04|4
1725449270000|2024-09-04 11:27:50|311.13|309.13|311.13|309.13|311.13|309.13|311.13|309.13|1
1725449290000|2024-09-04 11:28:10|311.14|309.14|311.2|309.2|311.2|309.2|311.14|309.14|6
1725449300000|2024-09-04 11:28:20|311.21|309.21|311.2|309.2|311.21|309.21|311.2|309.2|2
1725449310000|2024-09-04 11:28:30|311.13|309.13|311.13|309.13|311.13|309.13|311.13|309.13|1
1725449340000|2024-09-04 11:29:00|311.14|309.14|311.13|309.13|311.14|309.14|311.13|309.13|2
1725449350000|2024-09-04 11:29:10|311.16|309.16|311.16|309.16|311.16|309.16|311.16|309.16|1
1725449360000|2024-09-04 11:29:20|311.19|309.19|311.21|309.21|311.21|309.21|311.19|309.19|2
1725449370000|2024-09-04 11:29:30|311.19|309.19|311.19|309.19|311.19|309.19|311.19|309.19|1
1725449400000|2024-09-04 11:30:00|311.2|309.2|311.19|309.19|311.2|309.2|311.19|309.19|2
1725449410000|2024-09-04 11:30:10|311.21|309.21|311.47|309.47|311.47|309.47|311.21|309.21|8
1725449420000|2024-09-04 11:30:20|311.49|309.49|311.49|309.49|311.49|309.49|311.49|309.49|1
1725449430000|2024-09-04 11:30:30|311.5|309.5|311.6|309.6|311.6|309.6|311.5|309.5|4
1725449440000|2024-09-04 11:30:40|311.61|309.61|311.6|309.6|311.61|309.61|311.6|309.6|4
1725449450000|2024-09-04 11:30:50|311.57|309.57|311.57|309.57|311.57|309.57|311.57|309.57|1
1725449460000|2024-09-04 11:31:00|311.59|309.59|311.57|309.57|311.62|309.62|311.57|309.57|3
1725449470000|2024-09-04 11:31:10|311.56|309.56|311.56|309.56|311.57|309.57|311.56|309.56|3
1725449480000|2024-09-04 11:31:20|311.55|309.55|311.45|309.45|311.55|309.55|311.45|309.45|2
1725449490000|2024-09-04 11:31:30|311.46|309.46|311.45|309.45|311.46|309.46|311.45|309.45|2
1725449500000|2024-09-04 11:31:40|311.48|309.48|311.45|309.45|311.48|309.48|311.44|309.44|6
1725449510000|2024-09-04 11:31:50|311.44|309.44|311.37|309.37|311.44|309.44|311.37|309.37|3
1725449520000|2024-09-04 11:32:00|311.36|309.36|311.46|309.46|311.49|309.49|311.36|309.36|18
1725449530000|2024-09-04 11:32:10|311.48|309.48|311.46|309.46|311.51|309.51|311.46|309.46|8
1725449540000|2024-09-04 11:32:20|311.45|309.45|311.46|309.46|311.46|309.46|311.45|309.45|2
1725449560000|2024-09-04 11:32:40|311.47|309.47|311.49|309.49|311.49|309.49|311.46|309.46|8
1725449570000|2024-09-04 11:32:50|311.48|309.48|311.48|309.48|311.49|309.49|311.48|309.48|5
1725449580000|2024-09-04 11:33:00|311.49|309.49|311.54|309.54|311.54|309.54|311.48|309.48|9
1725449590000|2024-09-04 11:33:10|311.55|309.55|311.45|309.45|311.57|309.57|311.45|309.45|21
1725449600000|2024-09-04 11:33:20|311.46|309.46|311.55|309.55|311.55|309.55|311.46|309.46|14
1725449630000|2024-09-04 11:33:50|311.56|309.56|311.56|309.56|311.56|309.56|311.56|309.56|1
1725449640000|2024-09-04 11:34:00|311.49|309.49|311.5|309.5|311.5|309.5|311.49|309.49|2
1725449650000|2024-09-04 11:34:10|311.49|309.49|311.31|309.31|311.5|309.5|311.31|309.31|9
1725449660000|2024-09-04 11:34:20|311.3|309.3|311.29|309.29|311.3|309.3|311.29|309.29|2
1725449670000|2024-09-04 11:34:30|311.31|309.31|311.24|309.24|311.31|309.31|311.24|309.24|3
1725449680000|2024-09-04 11:34:40|311.22|309.22|311.17|309.17|311.23|309.23|311.17|309.17|7
1725449690000|2024-09-04 11:34:50|311.2|309.2|311.19|309.19|311.2|309.2|311.19|309.19|4
1725449700000|2024-09-04 11:35:00|311.06|309.06|311.3|309.3|311.3|309.3|311.06|309.06|11
1725449710000|2024-09-04 11:35:10|311.28|309.28|311.31|309.31|311.33|309.33|311.27|309.27|17
1725449720000|2024-09-04 11:35:20|311.35|309.35|311.38|309.38|311.4|309.4|311.34|309.34|15
1725449740000|2024-09-04 11:35:40|311.4|309.4|311.45|309.45|311.45|309.45|311.4|309.4|2
1725449750000|2024-09-04 11:35:50|311.44|309.44|311.33|309.33|311.44|309.44|311.32|309.32|7
1725449760000|2024-09-04 11:36:00|311.32|309.32|311.25|309.25|311.32|309.32|311.22|309.22|17
1725449770000|2024-09-04 11:36:10|311.24|309.24|311.26|309.26|311.26|309.26|311.24|309.24|9
1725449780000|2024-09-04 11:36:20|311.24|309.24|311.36|309.36|311.37|309.37|311.24|309.24|7
1725449790000|2024-09-04 11:36:30|311.41|309.41|311.45|309.45|311.51|309.51|311.41|309.41|13
1725449800000|2024-09-04 11:36:40|311.46|309.46|311.45|309.45|311.47|309.47|311.45|309.45|7
1725449810000|2024-09-04 11:36:50|311.47|309.47|311.46|309.46|311.47|309.47|311.46|309.46|2
1725449820000|2024-09-04 11:37:00|311.48|309.48|311.5|309.5|311.5|309.5|311.32|309.32|23
1725449830000|2024-09-04 11:37:10|311.53|309.53|310.83|308.83|311.53|309.53|310.83|308.83|14
1725449840000|2024-09-04 11:37:20|310.86|308.86|310.86|308.86|310.86|308.86|310.86|308.86|1
1725449850000|2024-09-04 11:37:30|310.85|308.85|310.76|308.76|310.86|308.86|310.75|308.75|13
1725449860000|2024-09-04 11:37:40|310.77|308.77|310.78|308.78|310.79|308.79|310.75|308.75|10
1725449870000|2024-09-04 11:37:50|310.76|308.76|310.61|308.61|310.77|308.77|310.61|308.61|17
1725449880000|2024-09-04 11:38:00|310.62|308.62|310.88|308.88|310.92|308.92|310.62|308.62|15
1725449890000|2024-09-04 11:38:10|310.93|308.93|310.99|308.99|310.99|308.99|310.91|308.91|15
1725449900000|2024-09-04 11:38:20|311.04|309.04|311.04|309.04|311.05|309.05|311.03|309.03|7
1725449910000|2024-09-04 11:38:30|311.03|309.03|311.03|309.03|311.03|309.03|311.03|309.03|1
1725449920000|2024-09-04 11:38:40|311.04|309.04|311.03|309.03|311.07|309.07|311.03|309.03|4
1725449930000|2024-09-04 11:38:50|311.02|309.02|310.94|308.94|311.02|309.02|310.9|308.9|17
1725449940000|2024-09-04 11:39:00|310.95|308.95|310.97|308.97|311|309|310.92|308.92|13
1725449950000|2024-09-04 11:39:10|310.96|308.96|310.96|308.96|310.96|308.96|310.96|308.96|1
1725449960000|2024-09-04 11:39:20|310.98|308.98|311.04|309.04|311.05|309.05|310.98|308.98|15
1725449970000|2024-09-04 11:39:30|311.05|309.05|311.06|309.06|311.07|309.07|311|309|19
1725449980000|2024-09-04 11:39:40|311.04|309.04|311.08|309.08|311.08|309.08|311.04|309.04|9
1725449990000|2024-09-04 11:39:50|311.11|309.11|311.11|309.11|311.11|309.11|311.11|309.11|1
1725450000000|2024-09-04 11:40:00|311.05|309.05|311.08|309.08|311.08|309.08|310.99|308.99|12
1725450010000|2024-09-04 11:40:10|311.09|309.09|310.99|308.99|311.09|309.09|310.98|308.98|12
1725450020000|2024-09-04 11:40:20|311.01|309.01|310.96|308.96|311.01|309.01|310.96|308.96|13
1725450030000|2024-09-04 11:40:30|310.92|308.92|310.81|308.81|310.92|308.92|310.79|308.79|15
1725450040000|2024-09-04 11:40:40|310.82|308.82|310.77|308.77|310.82|308.82|310.77|308.77|2
1725450050000|2024-09-04 11:40:50|310.67|308.67|310.68|308.68|310.7|308.7|310.66|308.66|14
1725450060000|2024-09-04 11:41:00|310.71|308.71|310.96|308.96|310.96|308.96|310.71|308.71|14
1725450070000|2024-09-04 11:41:10|310.95|308.95|310.97|308.97|310.97|308.97|310.92|308.92|11
1725450080000|2024-09-04 11:41:20|310.96|308.96|311.02|309.02|311.03|309.03|310.96|308.96|9
1725450090000|2024-09-04 11:41:30|310.97|308.97|311.02|309.02|311.02|309.02|310.97|308.97|7
1725450100000|2024-09-04 11:41:40|311.03|309.03|311.08|309.08|311.11|309.11|311.03|309.03|11
1725450110000|2024-09-04 11:41:50|311.09|309.09|311.08|309.08|311.11|309.11|311.08|309.08|3
1725450120000|2024-09-04 11:42:00|311.09|309.09|310.94|308.94|311.09|309.09|310.94|308.94|6
1725450130000|2024-09-04 11:42:10|310.93|308.93|310.81|308.81|310.94|308.94|310.75|308.75|16
1725450140000|2024-09-04 11:42:20|310.82|308.82|310.86|308.86|310.86|308.86|310.82|308.82|5
1725450150000|2024-09-04 11:42:30|310.88|308.88|310.89|308.89|310.89|308.89|310.88|308.88|6
1725450160000|2024-09-04 11:42:40|310.9|308.9|310.89|308.89|310.9|308.9|310.87|308.87|12
1725450170000|2024-09-04 11:42:50|310.85|308.85|310.77|308.77|310.85|308.85|310.75|308.75|6
1725450180000|2024-09-04 11:43:00|310.78|308.78|310.78|308.78|310.79|308.79|310.76|308.76|6
1725450190000|2024-09-04 11:43:10|310.81|308.81|310.81|308.81|310.87|308.87|310.81|308.81|8
1725450200000|2024-09-04 11:43:20|310.82|308.82|310.69|308.69|310.83|308.83|310.67|308.67|16
1725450210000|2024-09-04 11:43:30|310.68|308.68|310.79|308.79|310.79|308.79|310.68|308.68|16
1725450220000|2024-09-04 11:43:40|310.8|308.8|310.71|308.71|310.81|308.81|310.69|308.69|15
1725450230000|2024-09-04 11:43:50|310.72|308.72|310.75|308.75|310.75|308.75|310.71|308.71|9
1725450240000|2024-09-04 11:44:00|310.74|308.74|310.71|308.71|310.74|308.74|310.71|308.71|3
1725450250000|2024-09-04 11:44:10|310.67|308.67|310.71|308.71|310.71|308.71|310.66|308.66|13
1725450260000|2024-09-04 11:44:20|310.7|308.7|310.87|308.87|310.93|308.93|310.7|308.7|13
1725450270000|2024-09-04 11:44:30|310.86|308.86|310.89|308.89|310.9|308.9|310.85|308.85|11
1725450280000|2024-09-04 11:44:40|310.9|308.9|310.96|308.96|310.97|308.97|310.89|308.89|16
1725450290000|2024-09-04 11:44:50|310.92|308.92|310.89|308.89|310.96|308.96|310.89|308.89|9
1725450300000|2024-09-04 11:45:00|310.91|308.91|310.71|308.71|310.91|308.91|310.71|308.71|12
1725450310000|2024-09-04 11:45:10|310.74|308.74|310.72|308.72|310.74|308.74|310.71|308.71|7
1725450320000|2024-09-04 11:45:20|310.74|308.74|310.79|308.79|310.81|308.81|310.74|308.74|4
1725450330000|2024-09-04 11:45:30|310.78|308.78|310.66|308.66|310.8|308.8|310.63|308.63|16
1725450340000|2024-09-04 11:45:40|310.67|308.67|310.65|308.65|310.68|308.68|310.63|308.63|15
1725450350000|2024-09-04 11:45:50|310.66|308.66|310.65|308.65|310.67|308.67|310.63|308.63|14
1725450360000|2024-09-04 11:46:00|310.63|308.63|310.83|308.83|310.84|308.84|310.63|308.63|15
1725450370000|2024-09-04 11:46:10|310.82|308.82|310.93|308.93|310.93|308.93|310.8|308.8|11
1725450380000|2024-09-04 11:46:20|310.92|308.92|310.94|308.94|310.94|308.94|310.87|308.87|16
1725450390000|2024-09-04 11:46:30|310.93|308.93|310.93|308.93|310.94|308.94|310.92|308.92|5
1725450400000|2024-09-04 11:46:40|310.95|308.95|310.96|308.96|310.98|308.98|310.93|308.93|11
1725450410000|2024-09-04 11:46:50|310.97|308.97|310.93|308.93|310.97|308.97|310.93|308.93|4
1725450420000|2024-09-04 11:47:00|310.92|308.92|310.81|308.81|310.92|308.92|310.79|308.79|6
1725450430000|2024-09-04 11:47:10|310.78|308.78|310.72|308.72|310.78|308.78|310.71|308.71|7
1725450440000|2024-09-04 11:47:20|310.71|308.71|310.69|308.69|310.74|308.74|310.69|308.69|12
1725450450000|2024-09-04 11:47:30|310.64|308.64|310.64|308.64|310.69|308.69|310.64|308.64|10
1725450460000|2024-09-04 11:47:40|310.63|308.63|310.67|308.67|310.69|308.69|310.63|308.63|7
1725450470000|2024-09-04 11:47:50|310.66|308.66|310.66|308.66|310.66|308.66|310.65|308.65|3
1725450480000|2024-09-04 11:48:00|310.67|308.67|310.61|308.61|310.67|308.67|310.61|308.61|4
1725450490000|2024-09-04 11:48:10|310.62|308.62|310.54|308.54|310.65|308.65|310.54|308.54|15
1725450500000|2024-09-04 11:48:20|310.57|308.57|310.57|308.57|310.57|308.57|310.56|308.56|3
1725450510000|2024-09-04 11:48:30|310.63|308.63|310.6|308.6|310.64|308.64|310.6|308.6|5
1725450520000|2024-09-04 11:48:40|310.61|308.61|310.57|308.57|310.61|308.61|310.57|308.57|5
1725450540000|2024-09-04 11:49:00|310.55|308.55|310.57|308.57|310.57|308.57|310.55|308.55|2
1725450550000|2024-09-04 11:49:10|310.56|308.56|310.57|308.57|310.57|308.57|310.56|308.56|2
1725450560000|2024-09-04 11:49:20|310.56|308.56|310.56|308.56|310.56|308.56|310.56|308.56|1
1725450570000|2024-09-04 11:49:30|310.57|308.57|310.57|308.57|310.57|308.57|310.57|308.57|1
1725450600000|2024-09-04 11:50:00|310.6|308.6|310.57|308.57|310.6|308.6|310.57|308.57|6
1725450610000|2024-09-04 11:50:10|310.58|308.58|310.63|308.63|310.64|308.64|310.58|308.58|10
1725450620000|2024-09-04 11:50:20|310.61|308.61|310.64|308.64|310.64|308.64|310.61|308.61|12
1725450630000|2024-09-04 11:50:30|310.62|308.62|310.65|308.65|310.67|308.67|310.62|308.62|9
1725450640000|2024-09-04 11:50:40|310.67|308.67|310.64|308.64|310.67|308.67|310.63|308.63|7
1725450650000|2024-09-04 11:50:50|310.59|308.59|310.57|308.57|310.59|308.59|310.57|308.57|2
1725450670000|2024-09-04 11:51:10|310.58|308.58|310.62|308.62|310.63|308.63|310.57|308.57|16
1725450680000|2024-09-04 11:51:20|310.63|308.63|310.65|308.65|310.67|308.67|310.58|308.58|26
1725450690000|2024-09-04 11:51:30|310.63|308.63|310.7|308.7|310.71|308.71|310.62|308.62|14
1725450700000|2024-09-04 11:51:40|310.66|308.66|310.57|308.57|310.66|308.66|310.57|308.57|4
1725450710000|2024-09-04 11:51:50|310.59|308.59|310.59|308.59|310.59|308.59|310.59|308.59|1
1725450720000|2024-09-04 11:52:00|310.6|308.6|310.59|308.59|310.6|308.6|310.57|308.57|8
1725450730000|2024-09-04 11:52:10|310.6|308.6|310.66|308.66|310.66|308.66|310.59|308.59|17
1725450740000|2024-09-04 11:52:20|310.63|308.63|310.63|308.63|310.66|308.66|310.62|308.62|8
1725450750000|2024-09-04 11:52:30|310.64|308.64|310.64|308.64|310.64|308.64|310.64|308.64|1
1725450770000|2024-09-04 11:52:50|310.65|308.65|310.73|308.73|310.74|308.74|310.64|308.64|11
1725450780000|2024-09-04 11:53:00|310.74|308.74|310.75|308.75|310.75|308.75|310.72|308.72|6
1725450790000|2024-09-04 11:53:10|310.76|308.76|310.84|308.84|310.85|308.85|310.76|308.76|9
1725450800000|2024-09-04 11:53:20|310.85|308.85|310.81|308.81|310.85|308.85|310.8|308.8|10
1725450810000|2024-09-04 11:53:30|310.8|308.8|310.8|308.8|310.81|308.81|310.8|308.8|3
1725450830000|2024-09-04 11:53:50|310.81|308.81|310.8|308.8|310.81|308.81|310.8|308.8|6
1725450860000|2024-09-04 11:54:20|310.79|308.79|310.78|308.78|310.79|308.79|310.78|308.78|2
1725450870000|2024-09-04 11:54:30|310.8|308.8|310.78|308.78|310.8|308.8|310.78|308.78|2
1725450880000|2024-09-04 11:54:40|310.8|308.8|310.76|308.76|310.8|308.8|310.74|308.74|7
1725450890000|2024-09-04 11:54:50|310.79|308.79|310.75|308.75|310.79|308.79|310.75|308.75|4
1725450900000|2024-09-04 11:55:00|310.77|308.77|310.8|308.8|310.8|308.8|310.76|308.76|7
1725450910000|2024-09-04 11:55:10|310.81|308.81|310.81|308.81|310.84|308.84|310.8|308.8|9
1725450920000|2024-09-04 11:55:20|310.83|308.83|310.84|308.84|310.84|308.84|310.81|308.81|10
1725450950000|2024-09-04 11:55:50|310.85|308.85|310.85|308.85|310.85|308.85|310.85|308.85|1
1725450960000|2024-09-04 11:56:00|310.84|308.84|310.85|308.85|310.85|308.85|310.84|308.84|4
1725450970000|2024-09-04 11:56:10|310.84|308.84|310.85|308.85|310.85|308.85|310.84|308.84|2
1725450980000|2024-09-04 11:56:20|310.88|308.88|310.88|308.88|310.88|308.88|310.88|308.88|1
1725450990000|2024-09-04 11:56:30|310.85|308.85|310.85|308.85|310.85|308.85|310.85|308.85|1
1725451000000|2024-09-04 11:56:40|310.86|308.86|310.86|308.86|310.86|308.86|310.86|308.86|1
1725451010000|2024-09-04 11:56:50|310.87|308.87|310.85|308.85|310.87|308.87|310.84|308.84|4
1725451020000|2024-09-04 11:57:00|310.86|308.86|310.86|308.86|310.86|308.86|310.86|308.86|1
1725451040000|2024-09-04 11:57:20|310.84|308.84|310.84|308.84|310.84|308.84|310.84|308.84|1
1725451050000|2024-09-04 11:57:30|310.8|308.8|310.8|308.8|310.8|308.8|310.8|308.8|1
1725451070000|2024-09-04 11:57:50|310.78|308.78|310.74|308.74|310.78|308.78|310.74|308.74|7
1725451080000|2024-09-04 11:58:00|310.72|308.72|310.78|308.78|310.8|308.8|310.71|308.71|21
1725451090000|2024-09-04 11:58:10|310.8|308.8|310.76|308.76|310.8|308.8|310.75|308.75|7
1725451100000|2024-09-04 11:58:20|310.77|308.77|310.76|308.76|310.78|308.78|310.75|308.75|9
1725451110000|2024-09-04 11:58:30|310.75|308.75|310.79|308.79|310.79|308.79|310.75|308.75|4
1725451120000|2024-09-04 11:58:40|310.78|308.78|310.78|308.78|310.8|308.8|310.77|308.77|9
1725451130000|2024-09-04 11:58:50|310.79|308.79|310.76|308.76|310.79|308.79|310.76|308.76|5
1725451140000|2024-09-04 11:59:00|310.77|308.77|310.76|308.76|310.78|308.78|310.75|308.75|9
1725451150000|2024-09-04 11:59:10|310.75|308.75|310.75|308.75|310.76|308.76|310.75|308.75|3
1725451160000|2024-09-04 11:59:20|310.74|308.74|310.78|308.78|310.79|308.79|310.74|308.74|15
1725451170000|2024-09-04 11:59:30|310.77|308.77|310.75|308.75|310.8|308.8|310.75|308.75|9
1725451190000|2024-09-04 11:59:50|310.76|308.76|310.69|308.69|310.77|308.77|310.69|308.69|9
1725451200000|2024-09-04 12:00:00|310.71|308.71|310.74|308.74|310.75|308.75|310.69|308.69|9
1725451210000|2024-09-04 12:00:10|310.75|308.75|310.73|308.73|310.75|308.75|310.7|308.7|18
1725451220000|2024-09-04 12:00:20|310.72|308.72|310.72|308.72|310.75|308.75|310.72|308.72|16
1725451230000|2024-09-04 12:00:30|310.7|308.7|310.76|308.76|310.78|308.78|310.7|308.7|15
1725451240000|2024-09-04 12:00:40|310.77|308.77|310.79|308.79|310.8|308.8|310.74|308.74|11
1725451250000|2024-09-04 12:00:50|310.8|308.8|310.79|308.79|310.8|308.8|310.77|308.77|10
1725451260000|2024-09-04 12:01:00|310.78|308.78|310.81|308.81|310.81|308.81|310.78|308.78|8
1725451270000|2024-09-04 12:01:10|310.8|308.8|310.82|308.82|310.82|308.82|310.8|308.8|2
1725451280000|2024-09-04 12:01:20|310.83|308.83|310.68|308.68|310.86|308.86|310.68|308.68|10
1725451290000|2024-09-04 12:01:30|310.67|308.67|310.61|308.61|310.67|308.67|310.57|308.57|7
1725451300000|2024-09-04 12:01:40|310.63|308.63|310.73|308.73|310.74|308.74|310.63|308.63|15
1725451310000|2024-09-04 12:01:50|310.74|308.74|310.73|308.73|310.78|308.78|310.7|308.7|12
1725451320000|2024-09-04 12:02:00|310.72|308.72|310.7|308.7|310.73|308.73|310.7|308.7|9
1725451330000|2024-09-04 12:02:10|310.68|308.68|310.64|308.64|310.68|308.68|310.63|308.63|9
1725451340000|2024-09-04 12:02:20|310.63|308.63|310.58|308.58|310.64|308.64|310.58|308.58|9
1725451350000|2024-09-04 12:02:30|310.57|308.57|310.55|308.55|310.57|308.57|310.53|308.53|6
1725451360000|2024-09-04 12:02:40|310.53|308.53|310.51|308.51|310.57|308.57|310.51|308.51|3
1725451370000|2024-09-04 12:02:50|310.57|308.57|310.59|308.59|310.59|308.59|310.57|308.57|3
1725451380000|2024-09-04 12:03:00|310.63|308.63|310.65|308.65|310.65|308.65|310.62|308.62|6
1725451390000|2024-09-04 12:03:10|310.63|308.63|310.66|308.66|310.66|308.66|310.63|308.63|6
1725451400000|2024-09-04 12:03:20|310.68|308.68|310.65|308.65|310.68|308.68|310.65|308.65|6
1725451410000|2024-09-04 12:03:30|310.66|308.66|310.68|308.68|310.69|308.69|310.65|308.65|7
1725451420000|2024-09-04 12:03:40|310.69|308.69|310.89|308.89|310.89|308.89|310.68|308.68|23
1725451430000|2024-09-04 12:03:50|310.9|308.9|310.84|308.84|310.92|308.92|310.84|308.84|4
1725451440000|2024-09-04 12:04:00|310.85|308.85|310.86|308.86|310.92|308.92|310.85|308.85|10
1725451450000|2024-09-04 12:04:10|310.84|308.84|310.64|308.64|310.84|308.84|310.63|308.63|12
1725451460000|2024-09-04 12:04:20|310.65|308.65|310.64|308.64|310.66|308.66|310.63|308.63|8
1725451470000|2024-09-04 12:04:30|310.65|308.65|310.67|308.67|310.7|308.7|310.65|308.65|11
1725451480000|2024-09-04 12:04:40|310.68|308.68|310.62|308.62|310.75|308.75|310.58|308.58|19
1725451490000|2024-09-04 12:04:50|310.61|308.61|310.71|308.71|310.75|308.75|310.61|308.61|16
1725451500000|2024-09-04 12:05:00|310.7|308.7|310.76|308.76|310.78|308.78|310.7|308.7|21
1725451510000|2024-09-04 12:05:10|310.77|308.77|310.87|308.87|310.92|308.92|310.75|308.75|22
1725451520000|2024-09-04 12:05:20|310.85|308.85|310.84|308.84|310.86|308.86|310.84|308.84|9
1725451530000|2024-09-04 12:05:30|310.85|308.85|310.87|308.87|310.89|308.89|310.84|308.84|13
1725451540000|2024-09-04 12:05:40|310.88|308.88|310.9|308.9|310.91|308.91|310.88|308.88|11
1725451550000|2024-09-04 12:05:50|310.91|308.91|310.92|308.92|310.92|308.92|310.9|308.9|6
1725451560000|2024-09-04 12:06:00|310.91|308.91|310.9|308.9|310.91|308.91|310.9|308.9|2
1725451570000|2024-09-04 12:06:10|310.88|308.88|310.92|308.92|310.92|308.92|310.85|308.85|9
1725451580000|2024-09-04 12:06:20|310.79|308.79|310.78|308.78|310.81|308.81|310.78|308.78|4
1725451590000|2024-09-04 12:06:30|310.71|308.71|310.71|308.71|310.71|308.71|310.71|308.71|1
1725451600000|2024-09-04 12:06:40|310.73|308.73|310.81|308.81|310.81|308.81|310.73|308.73|13
1725451610000|2024-09-04 12:06:50|310.92|308.92|310.85|308.85|310.92|308.92|310.84|308.84|11
1725451620000|2024-09-04 12:07:00|310.87|308.87|310.9|308.9|310.91|308.91|310.86|308.86|7
1725451630000|2024-09-04 12:07:10|310.91|308.91|310.9|308.9|310.91|308.91|310.9|308.9|4
1725451640000|2024-09-04 12:07:20|310.79|308.79|310.77|308.77|310.79|308.79|310.77|308.77|3
1725451650000|2024-09-04 12:07:30|310.78|308.78|310.83|308.83|310.85|308.85|310.78|308.78|10
1725451660000|2024-09-04 12:07:40|310.82|308.82|310.68|308.68|310.84|308.84|310.68|308.68|11
1725451670000|2024-09-04 12:07:50|310.65|308.65|310.64|308.64|310.65|308.65|310.64|308.64|2
1725451680000|2024-09-04 12:08:00|310.57|308.57|310.56|308.56|310.57|308.57|310.56|308.56|2
1725451690000|2024-09-04 12:08:10|310.57|308.57|310.57|308.57|310.57|308.57|310.57|308.57|1
1725451700000|2024-09-04 12:08:20|310.53|308.53|310.53|308.53|310.57|308.57|310.53|308.53|4
1725451710000|2024-09-04 12:08:30|310.56|308.56|310.56|308.56|310.56|308.56|310.54|308.54|3
1725451730000|2024-09-04 12:08:50|310.57|308.57|310.57|308.57|310.57|308.57|310.54|308.54|3
1725451740000|2024-09-04 12:09:00|310.68|308.68|310.73|308.73|310.77|308.77|310.68|308.68|15
1725451750000|2024-09-04 12:09:10|310.72|308.72|310.76|308.76|310.77|308.77|310.72|308.72|17
1725451760000|2024-09-04 12:09:20|310.75|308.75|310.66|308.66|310.75|308.75|310.66|308.66|6
1725451770000|2024-09-04 12:09:30|310.68|308.68|310.68|308.68|310.68|308.68|310.65|308.65|9
1725451780000|2024-09-04 12:09:40|310.7|308.7|310.69|308.69|310.7|308.7|310.69|308.69|10
1725451790000|2024-09-04 12:09:50|310.7|308.7|310.63|308.63|310.7|308.7|310.6|308.6|7
1725451800000|2024-09-04 12:10:00|310.64|308.64|310.81|308.81|310.81|308.81|310.64|308.64|18
1725451810000|2024-09-04 12:10:10|310.77|308.77|310.65|308.65|310.77|308.77|310.65|308.65|7
1725451820000|2024-09-04 12:10:20|310.59|308.59|310.57|308.57|310.59|308.59|310.54|308.54|5
1725451840000|2024-09-04 12:10:40|310.56|308.56|310.54|308.54|310.56|308.56|310.54|308.54|2
1725451850000|2024-09-04 12:10:50|310.52|308.52|310.57|308.57|310.57|308.57|310.51|308.51|6
1725451860000|2024-09-04 12:11:00|310.55|308.55|310.53|308.53|310.57|308.57|310.5|308.5|7
1725451870000|2024-09-04 12:11:10|310.57|308.57|310.36|308.36|310.57|308.57|310.35|308.35|12
1725451880000|2024-09-04 12:11:20|310.35|308.35|310.4|308.4|310.4|308.4|310.35|308.35|7
1725451890000|2024-09-04 12:11:30|310.43|308.43|310.23|308.23|310.44|308.44|310.23|308.23|19
1725451900000|2024-09-04 12:11:40|310.22|308.22|310.23|308.23|310.24|308.24|310.22|308.22|14
1725451910000|2024-09-04 12:11:50|310.22|308.22|310.21|308.21|310.22|308.22|310.21|308.21|2
1725451920000|2024-09-04 12:12:00|310.22|308.22|310.23|308.23|310.23|308.23|310.22|308.22|4
1725451930000|2024-09-04 12:12:10|310.24|308.24|310.35|308.35|310.36|308.36|310.24|308.24|7
1725451940000|2024-09-04 12:12:20|310.34|308.34|310.33|308.33|310.34|308.34|310.33|308.33|4
1725451950000|2024-09-04 12:12:30|310.34|308.34|310.33|308.33|310.36|308.36|310.33|308.33|14
1725451960000|2024-09-04 12:12:40|310.32|308.32|310.24|308.24|310.32|308.32|310.23|308.23|7
1725451970000|2024-09-04 12:12:50|310.21|308.21|310.27|308.27|310.28|308.28|310.21|308.21|15
1725451980000|2024-09-04 12:13:00|310.29|308.29|310.23|308.23|310.32|308.32|310.23|308.23|10
1725451990000|2024-09-04 12:13:10|310.24|308.24|310.21|308.21|310.24|308.24|310.2|308.2|10
1725452000000|2024-09-04 12:13:20|310.19|308.19|310.12|308.12|310.2|308.2|310.12|308.12|15
1725452010000|2024-09-04 12:13:30|310.1|308.1|309.91|307.91|310.12|308.12|309.91|307.91|8
1725452020000|2024-09-04 12:13:40|309.95|307.95|309.94|307.94|309.95|307.95|309.92|307.92|14
1725452030000|2024-09-04 12:13:50|309.93|307.93|309.8|307.8|309.94|307.94|309.8|307.8|15
1725452040000|2024-09-04 12:14:00|309.82|307.82|309.78|307.78|309.82|307.82|309.78|307.78|7
1725452050000|2024-09-04 12:14:10|309.74|307.74|309.56|307.56|309.74|307.74|309.55|307.55|12
1725452060000|2024-09-04 12:14:20|309.57|307.57|309.65|307.65|309.65|307.65|309.55|307.55|12
1725452070000|2024-09-04 12:14:30|309.66|307.66|309.66|307.66|309.67|307.67|309.65|307.65|5
1725452080000|2024-09-04 12:14:40|309.67|307.67|309.7|307.7|309.71|307.71|309.67|307.67|17
1725452090000|2024-09-04 12:14:50|309.73|307.73|309.73|307.73|309.73|307.73|309.72|307.72|3
1725452100000|2024-09-04 12:15:00|309.72|307.72|309.65|307.65|309.73|307.73|309.6|307.6|17
1725452110000|2024-09-04 12:15:10|309.68|307.68|309.76|307.76|309.76|307.76|309.67|307.67|13
1725452120000|2024-09-04 12:15:20|309.8|307.8|309.8|307.8|309.88|307.88|309.78|307.78|22
1725452130000|2024-09-04 12:15:30|309.81|307.81|309.87|307.87|309.87|307.87|309.81|307.81|6
1725452140000|2024-09-04 12:15:40|309.88|307.88|309.86|307.86|309.88|307.88|309.83|307.83|11
1725452150000|2024-09-04 12:15:50|309.87|307.87|309.83|307.83|309.87|307.87|309.83|307.83|12
1725452160000|2024-09-04 12:16:00|309.79|307.79|309.87|307.87|309.88|307.88|309.79|307.79|19
1725452170000|2024-09-04 12:16:10|309.9|307.9|309.89|307.89|309.9|307.9|309.88|307.88|10
1725452180000|2024-09-04 12:16:20|309.93|307.93|309.93|307.93|309.96|307.96|309.92|307.92|15
1725452190000|2024-09-04 12:16:30|309.95|307.95|310.02|308.02|310.03|308.03|309.95|307.95|15
1725452200000|2024-09-04 12:16:40|310.01|308.01|310|308|310.03|308.03|309.98|307.98|9
1725452210000|2024-09-04 12:16:50|310.01|308.01|310.01|308.01|310.06|308.06|310.01|308.01|13
1725452220000|2024-09-04 12:17:00|310|308|309.95|307.95|310|308|309.9|307.9|15
1725452230000|2024-09-04 12:17:10|309.98|307.98|310.05|308.05|310.05|308.05|309.98|307.98|11
1725452240000|2024-09-04 12:17:20|310.06|308.06|310.04|308.04|310.07|308.07|310.04|308.04|10
1725452250000|2024-09-04 12:17:30|310.06|308.06|310.06|308.06|310.07|308.07|310.04|308.04|9
1725452260000|2024-09-04 12:17:40|310.05|308.05|310.05|308.05|310.06|308.06|310.05|308.05|3
1725452270000|2024-09-04 12:17:50|310.06|308.06|310.06|308.06|310.06|308.06|310.06|308.06|1
1725452280000|2024-09-04 12:18:00|309.96|307.96|309.94|307.94|309.96|307.96|309.92|307.92|10
1725452290000|2024-09-04 12:18:10|309.93|307.93|310.03|308.03|310.03|308.03|309.91|307.91|19
1725452300000|2024-09-04 12:18:20|310.02|308.02|310.04|308.04|310.06|308.06|310.02|308.02|16
1725452310000|2024-09-04 12:18:30|310.06|308.06|310.04|308.04|310.06|308.06|310.03|308.03|13
1725452320000|2024-09-04 12:18:40|310.05|308.05|310.07|308.07|310.07|308.07|310.04|308.04|9
1725452330000|2024-09-04 12:18:50|310.08|308.08|310.07|308.07|310.08|308.08|310.07|308.07|2
1725452340000|2024-09-04 12:19:00|310.08|308.08|310.09|308.09|310.09|308.09|310.07|308.07|5
1725452350000|2024-09-04 12:19:10|310.08|308.08|310.09|308.09|310.09|308.09|310.08|308.08|4
1725452360000|2024-09-04 12:19:20|310.07|308.07|310.08|308.08|310.09|308.09|310.07|308.07|4
1725452370000|2024-09-04 12:19:30|310.09|308.09|310.1|308.1|310.1|308.1|310.09|308.09|4
1725452390000|2024-09-04 12:19:50|310.01|308.01|310.01|308.01|310.02|308.02|310.01|308.01|3
1725452400000|2024-09-04 12:20:00|310.02|308.02|310.07|308.07|310.09|308.09|310.02|308.02|16
1725452410000|2024-09-04 12:20:10|310.08|308.08|310.1|308.1|310.1|308.1|310.07|308.07|6
1725452430000|2024-09-04 12:20:30|310.12|308.12|310.14|308.14|310.14|308.14|310.1|308.1|3
1725452440000|2024-09-04 12:20:40|310.15|308.15|310.14|308.14|310.17|308.17|310.14|308.14|4
1725452450000|2024-09-04 12:20:50|310.1|308.1|310.1|308.1|310.1|308.1|310.1|308.1|1
1725452470000|2024-09-04 12:21:10|310.05|308.05|310.05|308.05|310.07|308.07|310.05|308.05|3
1725452480000|2024-09-04 12:21:20|310.07|308.07|309.94|307.94|310.07|308.07|309.94|307.94|8
1725452490000|2024-09-04 12:21:30|309.93|307.93|309.93|307.93|309.95|307.95|309.93|307.93|3
1725452500000|2024-09-04 12:21:40|309.94|307.94|309.93|307.93|309.94|307.94|309.92|307.92|13
1725452510000|2024-09-04 12:21:50|309.94|307.94|310.01|308.01|310.05|308.05|309.94|307.94|17
1725452520000|2024-09-04 12:22:00|309.99|307.99|310.01|308.01|310.02|308.02|309.92|307.92|17
1725452530000|2024-09-04 12:22:10|310|308|310.02|308.02|310.06|308.06|309.99|307.99|16
1725452540000|2024-09-04 12:22:20|310.03|308.03|310.04|308.04|310.05|308.05|310.02|308.02|16
1725452550000|2024-09-04 12:22:30|310.03|308.03|310.05|308.05|310.05|308.05|310.03|308.03|8
1725452560000|2024-09-04 12:22:40|310.04|308.04|310.03|308.03|310.04|308.04|310.03|308.03|2
1725452570000|2024-09-04 12:22:50|310.04|308.04|310.04|308.04|310.04|308.04|310.04|308.04|1
1725452590000|2024-09-04 12:23:10|310.03|308.03|310.03|308.03|310.03|308.03|310.02|308.02|5
1725452600000|2024-09-04 12:23:20|310.04|308.04|310.04|308.04|310.04|308.04|310.03|308.03|3
1725452610000|2024-09-04 12:23:30|310.07|308.07|310.09|308.09|310.09|308.09|310.07|308.07|2
1725452620000|2024-09-04 12:23:40|310.1|308.1|310.15|308.15|310.15|308.15|310.1|308.1|4
1725452630000|2024-09-04 12:23:50|310.16|308.16|310.18|308.18|310.18|308.18|310.15|308.15|5
1725452640000|2024-09-04 12:24:00|310.19|308.19|310.2|308.2|310.22|308.22|310.18|308.18|8
1725452650000|2024-09-04 12:24:10|310.19|308.19|310.28|308.28|310.28|308.28|310.19|308.19|2
1725452660000|2024-09-04 12:24:20|310.3|308.3|310.31|308.31|310.32|308.32|310.3|308.3|4
1725452670000|2024-09-04 12:24:30|310.32|308.32|310.43|308.43|310.43|308.43|310.31|308.31|6
1725452680000|2024-09-04 12:24:40|310.42|308.42|310.44|308.44|310.44|308.44|310.42|308.42|5
1725452700000|2024-09-04 12:25:00|310.45|308.45|310.51|308.51|310.52|308.52|310.45|308.45|6
1725452710000|2024-09-04 12:25:10|310.52|308.52|310.56|308.56|310.56|308.56|310.51|308.51|8
1725452720000|2024-09-04 12:25:20|310.55|308.55|310.46|308.46|310.58|308.58|310.46|308.46|11
1725452730000|2024-09-04 12:25:30|310.42|308.42|310.3|308.3|310.45|308.45|310.3|308.3|4
1725452740000|2024-09-04 12:25:40|310.28|308.28|310.27|308.27|310.3|308.3|310.26|308.26|8
1725452750000|2024-09-04 12:25:50|310.26|308.26|310.21|308.21|310.26|308.26|310.21|308.21|7
1725452760000|2024-09-04 12:26:00|310.23|308.23|310.22|308.22|310.26|308.26|310.22|308.22|17
1725452770000|2024-09-04 12:26:10|310.2|308.2|310.23|308.23|310.23|308.23|310.2|308.2|3
1725452780000|2024-09-04 12:26:20|310.22|308.22|310.23|308.23|310.27|308.27|310.22|308.22|15
1725452790000|2024-09-04 12:26:30|310.22|308.22|310.19|308.19|310.22|308.22|310.14|308.14|14
1725452800000|2024-09-04 12:26:40|310.18|308.18|310.02|308.02|310.18|308.18|310.02|308.02|7
1725452810000|2024-09-04 12:26:50|310.03|308.03|309.98|307.98|310.04|308.04|309.98|307.98|6
1725452820000|2024-09-04 12:27:00|309.99|307.99|309.86|307.86|309.99|307.99|309.86|307.86|9
1725452830000|2024-09-04 12:27:10|309.82|307.82|309.74|307.74|309.82|307.82|309.74|307.74|14
1725452840000|2024-09-04 12:27:20|309.76|307.76|309.59|307.59|309.76|307.76|309.59|307.59|14
1725452850000|2024-09-04 12:27:30|309.6|307.6|309.62|307.62|309.62|307.62|309.51|307.51|11
1725452860000|2024-09-04 12:27:40|309.61|307.61|309.71|307.71|309.72|307.72|309.6|307.6|18
1725452870000|2024-09-04 12:27:50|309.72|307.72|309.73|307.73|309.79|307.79|309.67|307.67|16
1725452880000|2024-09-04 12:28:00|309.72|307.72|309.71|307.71|309.76|307.76|309.7|307.7|15
1725452890000|2024-09-04 12:28:10|309.7|307.7|309.78|307.78|309.78|307.78|309.69|307.69|15
1725452900000|2024-09-04 12:28:20|309.79|307.79|309.83|307.83|309.83|307.83|309.74|307.74|17
1725452910000|2024-09-04 12:28:30|309.84|307.84|309.74|307.74|309.84|307.84|309.74|307.74|13
1725452920000|2024-09-04 12:28:40|309.75|307.75|309.86|307.86|309.86|307.86|309.74|307.74|13
1725452930000|2024-09-04 12:28:50|309.85|307.85|309.84|307.84|309.86|307.86|309.84|307.84|9
1725452940000|2024-09-04 12:29:00|309.85|307.85|310.04|308.04|310.09|308.09|309.84|307.84|15
1725452950000|2024-09-04 12:29:10|310.05|308.05|309.98|307.98|310.05|308.05|309.96|307.96|17
1725452960000|2024-09-04 12:29:20|309.97|307.97|310.01|308.01|310.01|308.01|309.96|307.96|17
1725452970000|2024-09-04 12:29:30|309.99|307.99|309.98|307.98|310|308|309.96|307.96|17
1725452980000|2024-09-04 12:29:40|309.97|307.97|310|308|310|308|309.97|307.97|6
1725452990000|2024-09-04 12:29:50|309.98|307.98|310.04|308.04|310.04|308.04|309.98|307.98|19
1725453000000|2024-09-04 12:30:00|310.02|308.02|310.02|308.02|310.05|308.05|309.96|307.96|26
1725453010000|2024-09-04 12:30:10|310.03|308.03|310.12|308.12|310.13|308.13|310.02|308.02|17
1725453020000|2024-09-04 12:30:20|310.13|308.13|309.99|307.99|310.16|308.16|309.99|307.99|20
1725453030000|2024-09-04 12:30:30|310|308|309.98|307.98|310.05|308.05|309.98|307.98|17
1725453040000|2024-09-04 12:30:40|309.99|307.99|309.99|307.99|310.02|308.02|309.97|307.97|16
1725453050000|2024-09-04 12:30:50|309.96|307.96|309.95|307.95|309.96|307.96|309.9|307.9|12
1725453060000|2024-09-04 12:31:00|309.96|307.96|310.02|308.02|310.02|308.02|309.96|307.96|20
1725453070000|2024-09-04 12:31:10|310.01|308.01|309.9|307.9|310.05|308.05|309.9|307.9|14
1725453080000|2024-09-04 12:31:20|309.85|307.85|309.81|307.81|309.85|307.85|309.81|307.81|13
1725453090000|2024-09-04 12:31:30|309.82|307.82|309.81|307.81|309.82|307.82|309.81|307.81|8
1725453100000|2024-09-04 12:31:40|309.82|307.82|309.85|307.85|309.87|307.87|309.81|307.81|17
1725453110000|2024-09-04 12:31:50|309.84|307.84|309.75|307.75|309.84|307.84|309.72|307.72|14
1725453120000|2024-09-04 12:32:00|309.77|307.77|309.7|307.7|309.77|307.77|309.7|307.7|10
1725453130000|2024-09-04 12:32:10|309.71|307.71|309.71|307.71|309.73|307.73|309.7|307.7|14
1725453140000|2024-09-04 12:32:20|309.72|307.72|309.75|307.75|309.78|307.78|309.72|307.72|21
1725453150000|2024-09-04 12:32:30|309.76|307.76|309.66|307.66|309.79|307.79|309.64|307.64|16
1725453160000|2024-09-04 12:32:40|309.68|307.68|309.75|307.75|309.77|307.77|309.68|307.68|18
1725453170000|2024-09-04 12:32:50|309.78|307.78|309.86|307.86|309.86|307.86|309.77|307.77|6
1725453180000|2024-09-04 12:33:00|309.85|307.85|309.8|307.8|309.85|307.85|309.76|307.76|13
1725453190000|2024-09-04 12:33:10|309.78|307.78|309.75|307.75|309.79|307.79|309.74|307.74|7
1725453200000|2024-09-04 12:33:20|309.7|307.7|309.65|307.65|309.7|307.7|309.65|307.65|7
1725453210000|2024-09-04 12:33:30|309.66|307.66|309.65|307.65|309.66|307.66|309.65|307.65|2
1725453220000|2024-09-04 12:33:40|309.64|307.64|309.6|307.6|309.64|307.64|309.6|307.6|5
1725453230000|2024-09-04 12:33:50|309.61|307.61|309.6|307.6|309.61|307.61|309.51|307.51|19
1725453240000|2024-09-04 12:34:00|309.61|307.61|309.6|307.6|309.61|307.61|309.6|307.6|2
1725453250000|2024-09-04 12:34:10|309.59|307.59|309.65|307.65|309.65|307.65|309.58|307.58|11
1725453260000|2024-09-04 12:34:20|309.61|307.61|309.59|307.59|309.62|307.62|309.58|307.58|8
1725453270000|2024-09-04 12:34:30|309.58|307.58|309.52|307.52|309.58|307.58|309.48|307.48|7
1725453280000|2024-09-04 12:34:40|309.51|307.51|309.48|307.48|309.51|307.51|309.48|307.48|9
1725453290000|2024-09-04 12:34:50|309.53|307.53|309.58|307.58|309.58|307.58|309.5|307.5|10
1725453300000|2024-09-04 12:35:00|309.6|307.6|309.73|307.73|309.73|307.73|309.6|307.6|9
1725453310000|2024-09-04 12:35:10|309.77|307.77|309.73|307.73|309.78|307.78|309.73|307.73|8
1725453320000|2024-09-04 12:35:20|309.71|307.71|309.71|307.71|309.73|307.73|309.68|307.68|12
1725453330000|2024-09-04 12:35:30|309.69|307.69|309.66|307.66|309.72|307.72|309.66|307.66|11
1725453340000|2024-09-04 12:35:40|309.69|307.69|309.75|307.75|309.77|307.77|309.69|307.69|6
1725453350000|2024-09-04 12:35:50|309.68|307.68|309.69|307.69|309.72|307.72|309.67|307.67|12
1725453360000|2024-09-04 12:36:00|309.7|307.7|309.57|307.57|309.7|307.7|309.57|307.57|5
1725453370000|2024-09-04 12:36:10|309.56|307.56|309.53|307.53|309.56|307.56|309.49|307.49|4
1725453380000|2024-09-04 12:36:20|309.54|307.54|309.57|307.57|309.59|307.59|309.52|307.52|12
1725453390000|2024-09-04 12:36:30|309.61|307.61|309.56|307.56|309.64|307.64|309.56|307.56|9
1725453400000|2024-09-04 12:36:40|309.59|307.59|309.61|307.61|309.63|307.63|309.59|307.59|12
1725453410000|2024-09-04 12:36:50|309.65|307.65|309.65|307.65|309.65|307.65|309.65|307.65|1
1725453420000|2024-09-04 12:37:00|309.64|307.64|309.66|307.66|309.68|307.68|309.59|307.59|16
1725453430000|2024-09-04 12:37:10|309.64|307.64|309.67|307.67|309.72|307.72|309.61|307.61|10
1725453440000|2024-09-04 12:37:20|309.66|307.66|309.46|307.46|309.66|307.66|309.46|307.46|16
1725453450000|2024-09-04 12:37:30|309.47|307.47|309.46|307.46|309.49|307.49|309.44|307.44|15
1725453460000|2024-09-04 12:37:40|309.47|307.47|309.57|307.57|309.57|307.57|309.46|307.46|10
1725453470000|2024-09-04 12:37:50|309.56|307.56|309.56|307.56|309.57|307.57|309.56|307.56|3
1725453480000|2024-09-04 12:38:00|309.59|307.59|309.83|307.83|309.83|307.83|309.59|307.59|17
1725453490000|2024-09-04 12:38:10|309.81|307.81|309.66|307.66|309.81|307.81|309.66|307.66|19
1725453500000|2024-09-04 12:38:20|309.69|307.69|309.72|307.72|309.74|307.74|309.69|307.69|13
1725453510000|2024-09-04 12:38:30|309.73|307.73|309.72|307.72|309.73|307.73|309.69|307.69|9
1725453520000|2024-09-04 12:38:40|309.73|307.73|309.77|307.77|309.81|307.81|309.73|307.73|9
1725453530000|2024-09-04 12:38:50|309.78|307.78|309.86|307.86|309.86|307.86|309.76|307.76|13
1725453540000|2024-09-04 12:39:00|309.82|307.82|309.87|307.87|309.87|307.87|309.77|307.77|15
1725453550000|2024-09-04 12:39:10|309.88|307.88|309.9|307.9|309.9|307.9|309.87|307.87|14
1725453560000|2024-09-04 12:39:20|309.91|307.91|309.89|307.89|309.91|307.91|309.89|307.89|3
1725453570000|2024-09-04 12:39:30|309.9|307.9|309.9|307.9|309.9|307.9|309.9|307.9|1
1725453590000|2024-09-04 12:39:50|309.87|307.87|309.8|307.8|309.87|307.87|309.8|307.8|3
1725453600000|2024-09-04 12:40:00|309.79|307.79|309.78|307.78|309.81|307.81|309.78|307.78|9
1725453610000|2024-09-04 12:40:10|309.79|307.79|309.79|307.79|309.84|307.84|309.78|307.78|13
1725453620000|2024-09-04 12:40:20|309.8|307.8|309.88|307.88|309.88|307.88|309.79|307.79|8
1725453630000|2024-09-04 12:40:30|309.87|307.87|310.06|308.06|310.06|308.06|309.86|307.86|13
1725453640000|2024-09-04 12:40:40|310.05|308.05|310.14|308.14|310.18|308.18|310.05|308.05|17
1725453650000|2024-09-04 12:40:50|310.12|308.12|310.09|308.09|310.12|308.12|310.03|308.03|13
1725453660000|2024-09-04 12:41:00|310.05|308.05|309.89|307.89|310.05|308.05|309.89|307.89|10
1725453690000|2024-09-04 12:41:30|309.9|307.9|309.92|307.92|309.94|307.94|309.9|307.9|21
1725453700000|2024-09-04 12:41:40|309.93|307.93|309.95|307.95|309.97|307.97|309.92|307.92|13
1725453710000|2024-09-04 12:41:50|309.94|307.94|309.93|307.93|309.96|307.96|309.93|307.93|5
1725453720000|2024-09-04 12:42:00|309.9|307.9|309.94|307.94|309.96|307.96|309.86|307.86|17
1725453730000|2024-09-04 12:42:10|309.95|307.95|309.97|307.97|309.98|307.98|309.87|307.87|16
1725453740000|2024-09-04 12:42:20|309.98|307.98|309.99|307.99|309.99|307.99|309.96|307.96|8
1725453750000|2024-09-04 12:42:30|310|308|310.05|308.05|310.05|308.05|309.99|307.99|11
1725453760000|2024-09-04 12:42:40|310.11|308.11|310.11|308.11|310.14|308.14|310.1|308.1|8
1725453770000|2024-09-04 12:42:50|310.12|308.12|310.11|308.11|310.13|308.13|310.11|308.11|14
1725453780000|2024-09-04 12:43:00|310.14|308.14|310.55|308.55|310.57|308.57|310.14|308.14|13
1725453790000|2024-09-04 12:43:10|310.53|308.53|310.54|308.54|310.54|308.54|310.52|308.52|15
1725453800000|2024-09-04 12:43:20|310.53|308.53|310.53|308.53|310.54|308.54|310.53|308.53|17
1725453810000|2024-09-04 12:43:30|310.49|308.49|310.6|308.6|310.61|308.61|310.44|308.44|14
1725453820000|2024-09-04 12:43:40|310.59|308.59|310.61|308.61|310.62|308.62|310.55|308.55|8
1725453830000|2024-09-04 12:43:50|310.62|308.62|310.52|308.52|310.62|308.62|310.52|308.52|14
1725453840000|2024-09-04 12:44:00|310.53|308.53|310.72|308.72|310.74|308.74|310.53|308.53|20
1725453850000|2024-09-04 12:44:10|310.73|308.73|310.67|308.67|310.73|308.73|310.67|308.67|13
1725453860000|2024-09-04 12:44:20|310.68|308.68|310.74|308.74|310.74|308.74|310.68|308.68|19
1725453870000|2024-09-04 12:44:30|310.73|308.73|310.68|308.68|310.77|308.77|310.68|308.68|12
1725453880000|2024-09-04 12:44:40|310.7|308.7|310.79|308.79|310.79|308.79|310.7|308.7|10
1725453890000|2024-09-04 12:44:50|310.78|308.78|310.88|308.88|310.88|308.88|310.73|308.73|10
1725453900000|2024-09-04 12:45:00|310.89|308.89|311.11|309.11|311.11|309.11|310.89|308.89|17
1725453910000|2024-09-04 12:45:10|311.12|309.12|310.97|308.97|311.12|309.12|310.93|308.93|19
1725453920000|2024-09-04 12:45:20|310.99|308.99|311.2|309.2|311.29|309.29|310.99|308.99|22
1725453930000|2024-09-04 12:45:30|311.23|309.23|311.22|309.22|311.27|309.27|311.19|309.19|23
1725453940000|2024-09-04 12:45:40|311.2|309.2|311.23|309.23|311.25|309.25|311.19|309.19|17
1725453950000|2024-09-04 12:45:50|311.21|309.21|311.1|309.1|311.21|309.21|311.09|309.09|5
1725453960000|2024-09-04 12:46:00|311.09|309.09|310.96|308.96|311.09|309.09|310.95|308.95|12
1725453970000|2024-09-04 12:46:10|310.98|308.98|310.96|308.96|310.98|308.98|310.95|308.95|7
1725453980000|2024-09-04 12:46:20|310.97|308.97|310.97|308.97|311.04|309.04|310.95|308.95|11
1725453990000|2024-09-04 12:46:30|310.98|308.98|310.97|308.97|311.08|309.08|310.96|308.96|19
1725454000000|2024-09-04 12:46:40|310.98|308.98|310.97|308.97|310.98|308.98|310.97|308.97|4
1725454010000|2024-09-04 12:46:50|310.98|308.98|311.04|309.04|311.04|309.04|310.98|308.98|9
1725454020000|2024-09-04 12:47:00|311.03|309.03|311.07|309.07|311.07|309.07|310.98|308.98|19
1725454030000|2024-09-04 12:47:10|311.08|309.08|311.17|309.17|311.17|309.17|311.08|309.08|11
1725454040000|2024-09-04 12:47:20|311.18|309.18|311.26|309.26|311.26|309.26|311.17|309.17|14
1725454050000|2024-09-04 12:47:30|311.28|309.28|311.13|309.13|311.32|309.32|311.13|309.13|12
1725454060000|2024-09-04 12:47:40|311.14|309.14|311.11|309.11|311.17|309.17|311.11|309.11|19
1725454070000|2024-09-04 12:47:50|311.12|309.12|311.31|309.31|311.32|309.32|311.12|309.12|18
1725454080000|2024-09-04 12:48:00|311.28|309.28|311.3|309.3|311.3|309.3|311.15|309.15|25
1725454090000|2024-09-04 12:48:10|311.35|309.35|311.08|309.08|311.35|309.35|311.08|309.08|16
1725454100000|2024-09-04 12:48:20|311.07|309.07|311.07|309.07|311.07|309.07|311.07|309.07|1
1725454110000|2024-09-04 12:48:30|311.04|309.04|310.94|308.94|311.04|309.04|310.93|308.93|4
1725454120000|2024-09-04 12:48:40|310.93|308.93|310.95|308.95|310.95|308.95|310.92|308.92|8
1725454130000|2024-09-04 12:48:50|310.93|308.93|310.76|308.76|310.93|308.93|310.75|308.75|7
1725454140000|2024-09-04 12:49:00|310.75|308.75|310.69|308.69|310.76|308.76|310.69|308.69|4
1725454150000|2024-09-04 12:49:10|310.7|308.7|310.74|308.74|310.8|308.8|310.7|308.7|26
1725454160000|2024-09-04 12:49:20|310.75|308.75|310.51|308.51|310.75|308.75|310.51|308.51|13
1725454180000|2024-09-04 12:49:40|310.54|308.54|310.54|308.54|310.62|308.62|310.52|308.52|15
1725454190000|2024-09-04 12:49:50|310.53|308.53|310.51|308.51|310.54|308.54|310.51|308.51|10
1725454200000|2024-09-04 12:50:00|310.47|308.47|310.58|308.58|310.59|308.59|310.47|308.47|15
1725454210000|2024-09-04 12:50:10|310.59|308.59|310.57|308.57|310.61|308.61|310.56|308.56|14
1725454220000|2024-09-04 12:50:20|310.58|308.58|310.66|308.66|310.69|308.69|310.57|308.57|15
1725454230000|2024-09-04 12:50:30|310.68|308.68|310.63|308.63|310.7|308.7|310.63|308.63|9
1725454240000|2024-09-04 12:50:40|310.62|308.62|310.76|308.76|310.76|308.76|310.53|308.53|19
1725454250000|2024-09-04 12:50:50|310.77|308.77|310.85|308.85|310.86|308.86|310.77|308.77|9
1725454260000|2024-09-04 12:51:00|310.86|308.86|310.75|308.75|310.88|308.88|310.74|308.74|10
1725454270000|2024-09-04 12:51:10|310.74|308.74|310.83|308.83|310.87|308.87|310.74|308.74|13
1725454280000|2024-09-04 12:51:20|310.82|308.82|310.81|308.81|310.83|308.83|310.81|308.81|9
1725454290000|2024-09-04 12:51:30|310.85|308.85|310.85|308.85|310.88|308.88|310.82|308.82|19
1725454300000|2024-09-04 12:51:40|310.86|308.86|310.84|308.84|310.87|308.87|310.83|308.83|23
1725454310000|2024-09-04 12:51:50|310.79|308.79|310.68|308.68|310.79|308.79|310.68|308.68|11
1725454320000|2024-09-04 12:52:00|310.61|308.61|310.71|308.71|310.73|308.73|310.6|308.6|14
1725454330000|2024-09-04 12:52:10|310.73|308.73|310.54|308.54|310.77|308.77|310.54|308.54|12
1725454340000|2024-09-04 12:52:20|310.51|308.51|310.33|308.33|310.51|308.51|310.33|308.33|16
1725454350000|2024-09-04 12:52:30|310.36|308.36|310.36|308.36|310.38|308.38|310.34|308.34|12
1725454360000|2024-09-04 12:52:40|310.38|308.38|310.34|308.34|310.39|308.39|310.34|308.34|12
1725454370000|2024-09-04 12:52:50|310.36|308.36|310.33|308.33|310.36|308.36|310.33|308.33|3
1725454380000|2024-09-04 12:53:00|310.36|308.36|310.35|308.35|310.38|308.38|310.35|308.35|7
1725454390000|2024-09-04 12:53:10|310.39|308.39|310.46|308.46|310.46|308.46|310.35|308.35|13
1725454400000|2024-09-04 12:53:20|310.44|308.44|310.46|308.46|310.48|308.48|310.32|308.32|16
1725454410000|2024-09-04 12:53:30|310.47|308.47|310.37|308.37|310.47|308.47|310.36|308.36|16
1725454420000|2024-09-04 12:53:40|310.35|308.35|310.42|308.42|310.45|308.45|310.34|308.34|14
1725454430000|2024-09-04 12:53:50|310.41|308.41|310.4|308.4|310.42|308.42|310.35|308.35|14
1725454440000|2024-09-04 12:54:00|310.36|308.36|310.36|308.36|310.37|308.37|310.34|308.34|9
1725454450000|2024-09-04 12:54:10|310.37|308.37|310.36|308.36|310.41|308.41|310.36|308.36|7
1725454460000|2024-09-04 12:54:20|310.35|308.35|310.37|308.37|310.37|308.37|310.32|308.32|6
1725454470000|2024-09-04 12:54:30|310.38|308.38|310.26|308.26|310.4|308.4|310.26|308.26|12
1725454480000|2024-09-04 12:54:40|310.27|308.27|310.4|308.4|310.4|308.4|310.26|308.26|11
1725454490000|2024-09-04 12:54:50|310.42|308.42|310.49|308.49|310.54|308.54|310.42|308.42|20
1725454500000|2024-09-04 12:55:00|310.47|308.47|310.53|308.53|310.54|308.54|310.47|308.47|11
1725454510000|2024-09-04 12:55:10|310.52|308.52|310.46|308.46|310.52|308.52|310.46|308.46|11
1725454520000|2024-09-04 12:55:20|310.48|308.48|310.46|308.46|310.48|308.48|310.46|308.46|8
1725454530000|2024-09-04 12:55:30|310.44|308.44|310.46|308.46|310.46|308.46|310.44|308.44|2
1725454540000|2024-09-04 12:55:40|310.47|308.47|310.47|308.47|310.47|308.47|310.46|308.46|3
1725454550000|2024-09-04 12:55:50|310.48|308.48|310.63|308.63|310.63|308.63|310.48|308.48|14
1725454560000|2024-09-04 12:56:00|310.62|308.62|310.69|308.69|310.73|308.73|310.62|308.62|13
1725454600000|2024-09-04 12:56:40|310.68|308.68|310.68|308.68|310.68|308.68|310.68|308.68|1
1725454610000|2024-09-04 12:56:50|310.66|308.66|310.69|308.69|310.69|308.69|310.66|308.66|2
1725454620000|2024-09-04 12:57:00|310.64|308.64|310.64|308.64|310.64|308.64|310.64|308.64|1
1725454630000|2024-09-04 12:57:10|310.66|308.66|310.66|308.66|310.66|308.66|310.66|308.66|1
1725454640000|2024-09-04 12:57:20|310.68|308.68|310.61|308.61|310.68|308.68|310.61|308.61|5
1725454650000|2024-09-04 12:57:30|310.63|308.63|310.58|308.58|310.63|308.63|310.57|308.57|10
1725454660000|2024-09-04 12:57:40|310.6|308.6|310.6|308.6|310.6|308.6|310.6|308.6|1
1725454670000|2024-09-04 12:57:50|310.58|308.58|310.61|308.61|310.61|308.61|310.56|308.56|5
1725494400000|2024-09-05 00:00:00|316.25|314.25|316.19|314.19|316.25|314.25|316.18|314.18|14
1725454680000|2024-09-04 12:58:00|310.55|308.55|310.51|308.51|310.61|308.61|310.5|308.5|8
1725454690000|2024-09-04 12:58:10|310.53|308.53|310.54|308.54|310.54|308.54|310.52|308.52|4
1725494410000|2024-09-05 00:00:10|316.2|314.2|316.29|314.29|316.32|314.32|316.2|314.2|12
1725454760000|2024-09-04 12:59:20|310.52|308.52|310.39|308.39|310.54|308.54|310.39|308.39|7
1725454770000|2024-09-04 12:59:30|310.4|308.4|310.39|308.39|310.42|308.42|310.39|308.39|5
1725494420000|2024-09-05 00:00:20|316.3|314.3|316.23|314.23|316.3|314.3|316.23|314.23|16
1725454780000|2024-09-04 12:59:40|310.35|308.35|310.35|308.35|310.35|308.35|310.35|308.35|1
1725494430000|2024-09-05 00:00:30|316.24|314.24|316.24|314.24|316.26|314.26|316.24|314.24|14
1725454790000|2024-09-04 12:59:50|310.33|308.33|310.18|308.18|310.33|308.33|310.15|308.15|13
1725454800000|2024-09-04 13:00:00|310.16|308.16|310.2|308.2|310.2|308.2|310.16|308.16|8
1725494440000|2024-09-05 00:00:40|316.25|314.25|316.26|314.26|316.26|314.26|316.24|314.24|9
1725454810000|2024-09-04 13:00:10|310.23|308.23|310.36|308.36|310.36|308.36|310.21|308.21|8
1725494450000|2024-09-05 00:00:50|316.25|314.25|316.19|314.19|316.26|314.26|316.18|314.18|14
1725454820000|2024-09-04 13:00:20|310.35|308.35|310.37|308.37|310.37|308.37|310.34|308.34|7
1725494460000|2024-09-05 00:01:00|316.18|314.18|316.15|314.15|316.19|314.19|316.13|314.13|15
1725454830000|2024-09-04 13:00:30|310.35|308.35|310.34|308.34|310.38|308.38|310.34|308.34|5
1725494470000|2024-09-05 00:01:10|316.16|314.16|316.2|314.2|316.2|314.2|316.16|314.16|3
1725454840000|2024-09-04 13:00:40|310.27|308.27|310.19|308.19|310.27|308.27|310.15|308.15|17
1725494480000|2024-09-05 00:01:20|316.21|314.21|316.21|314.21|316.22|314.22|316.21|314.21|7
1725454850000|2024-09-04 13:00:50|310.18|308.18|310.2|308.2|310.2|308.2|310.08|308.08|17
1725454860000|2024-09-04 13:01:00|310.21|308.21|310.19|308.19|310.21|308.21|310.17|308.17|17
1725494490000|2024-09-05 00:01:30|316.19|314.19|316.22|314.22|316.22|314.22|316.19|314.19|12
1725454870000|2024-09-04 13:01:10|310.2|308.2|310.39|308.39|310.39|308.39|310.18|308.18|19
1725494500000|2024-09-05 00:01:40|316.21|314.21|316.21|314.21|316.23|314.23|316.21|314.21|12
1725454880000|2024-09-04 13:01:20|310.4|308.4|310.37|308.37|310.41|308.41|310.36|308.36|11
1725494510000|2024-09-05 00:01:50|316.22|314.22|316.29|314.29|316.3|314.3|316.21|314.21|15
1725454890000|2024-09-04 13:01:30|310.38|308.38|310.33|308.33|310.39|308.39|310.31|308.31|10
1725494520000|2024-09-05 00:02:00|316.3|314.3|316.23|314.23|316.3|314.3|316.23|314.23|7
1725454900000|2024-09-04 13:01:40|310.38|308.38|310.33|308.33|310.38|308.38|310.32|308.32|7
1725494530000|2024-09-05 00:02:10|316.19|314.19|315.93|313.93|316.19|314.19|315.93|313.93|11
1725454910000|2024-09-04 13:01:50|310.31|308.31|310.36|308.36|310.38|308.38|310.31|308.31|5
1725494540000|2024-09-05 00:02:20|315.88|313.88|315.94|313.94|315.94|313.94|315.85|313.85|11
1725454920000|2024-09-04 13:02:00|310.34|308.34|310.2|308.2|310.34|308.34|310.2|308.2|11
1725454930000|2024-09-04 13:02:10|310.22|308.22|310.27|308.27|310.27|308.27|310.2|308.2|15
1725494550000|2024-09-05 00:02:30|315.95|313.95|316.12|314.12|316.12|314.12|315.95|313.95|12
1725454940000|2024-09-04 13:02:20|310.28|308.28|310.26|308.26|310.29|308.29|310.26|308.26|5
1725494560000|2024-09-05 00:02:40|316.11|314.11|316.11|314.11|316.11|314.11|316.11|314.11|1
1725454950000|2024-09-04 13:02:30|310.18|308.18|310.09|308.09|310.18|308.18|310.07|308.07|8
1725494570000|2024-09-05 00:02:50|316.08|314.08|316.07|314.07|316.09|314.09|316.06|314.06|8
1725454960000|2024-09-04 13:02:40|310.11|308.11|310.2|308.2|310.21|308.21|310.11|308.11|11
1725494580000|2024-09-05 00:03:00|316.04|314.04|316.05|314.05|316.05|314.05|316.01|314.01|9
1725454970000|2024-09-04 13:02:50|310.19|308.19|310.17|308.17|310.2|308.2|310.17|308.17|4
1725494590000|2024-09-05 00:03:10|316.04|314.04|315.99|313.99|316.04|314.04|315.98|313.98|6
1725454980000|2024-09-04 13:03:00|310.2|308.2|310.16|308.16|310.2|308.2|310.16|308.16|3
1725494600000|2024-09-05 00:03:20|315.98|313.98|315.93|313.93|315.98|313.98|315.93|313.93|6
1725454990000|2024-09-04 13:03:10|310.2|308.2|310.19|308.19|310.2|308.2|310.19|308.19|4
1725455000000|2024-09-04 13:03:20|310.15|308.15|310.13|308.13|310.15|308.15|310.02|308.02|10
1725494610000|2024-09-05 00:03:30|315.94|313.94|316.03|314.03|316.03|314.03|315.94|313.94|12
1725455010000|2024-09-04 13:03:30|310.14|308.14|310.23|308.23|310.24|308.24|310.14|308.14|8
1725494620000|2024-09-05 00:03:40|316.04|314.04|316.04|314.04|316.04|314.04|316.04|314.04|1
1725455030000|2024-09-04 13:03:50|310.22|308.22|310.07|308.07|310.22|308.22|310.07|308.07|7
1725455040000|2024-09-04 13:04:00|310.06|308.06|309.95|307.95|310.07|308.07|309.95|307.95|21
1725494630000|2024-09-05 00:03:50|316.07|314.07|316.06|314.06|316.07|314.07|316.05|314.05|8
1725455050000|2024-09-04 13:04:10|309.94|307.94|309.98|307.98|309.98|307.98|309.82|307.82|14
1725455060000|2024-09-04 13:04:20|309.97|307.97|309.92|307.92|309.97|307.97|309.92|307.92|10
1725494640000|2024-09-05 00:04:00|316.07|314.07|316.09|314.09|316.09|314.09|316.07|314.07|3
1725455070000|2024-09-04 13:04:30|309.97|307.97|309.93|307.93|309.97|307.97|309.93|307.93|10
1725455080000|2024-09-04 13:04:40|309.92|307.92|309.87|307.87|309.92|307.92|309.86|307.86|7
1725494650000|2024-09-05 00:04:10|316.12|314.12|316.11|314.11|316.18|314.18|316.09|314.09|20
1725455090000|2024-09-04 13:04:50|309.88|307.88|309.88|307.88|309.91|307.91|309.88|307.88|9
1725455100000|2024-09-04 13:05:00|309.84|307.84|309.7|307.7|309.84|307.84|309.7|307.7|9
1725494660000|2024-09-05 00:04:20|316.12|314.12|316.12|314.12|316.12|314.12|316.12|314.12|1
1725455110000|2024-09-04 13:05:10|309.69|307.69|309.71|307.71|309.71|307.71|309.67|307.67|19
1725455120000|2024-09-04 13:05:20|309.7|307.7|309.75|307.75|309.77|307.77|309.67|307.67|22
1725494670000|2024-09-05 00:04:30|316.11|314.11|316.07|314.07|316.12|314.12|316.07|314.07|10
1725455130000|2024-09-04 13:05:30|309.76|307.76|309.88|307.88|309.88|307.88|309.75|307.75|14
1725494680000|2024-09-05 00:04:40|316.08|314.08|316.09|314.09|316.11|314.11|316.08|314.08|8
1725455140000|2024-09-04 13:05:40|309.89|307.89|309.92|307.92|309.92|307.92|309.89|307.89|8
1725455150000|2024-09-04 13:05:50|309.91|307.91|309.9|307.9|309.94|307.94|309.9|307.9|14
1725494690000|2024-09-05 00:04:50|316.1|314.1|316.18|314.18|316.18|314.18|316.1|314.1|8
1725455160000|2024-09-04 13:06:00|309.91|307.91|309.99|307.99|309.99|307.99|309.9|307.9|14
1725455170000|2024-09-04 13:06:10|310.06|308.06|310.07|308.07|310.08|308.08|310.06|308.06|7
1725494700000|2024-09-05 00:05:00|316.17|314.17|316.34|314.34|316.36|314.36|316.16|314.16|9
1725455180000|2024-09-04 13:06:20|310.04|308.04|309.97|307.97|310.04|308.04|309.96|307.96|5
1725494710000|2024-09-05 00:05:10|316.35|314.35|316.36|314.36|316.36|314.36|316.34|314.34|6
1725455190000|2024-09-04 13:06:30|309.98|307.98|310.03|308.03|310.06|308.06|309.97|307.97|14
1725455200000|2024-09-04 13:06:40|310.02|308.02|310|308|310.03|308.03|310|308|12
1725494720000|2024-09-05 00:05:20|316.35|314.35|316.29|314.29|316.35|314.35|316.29|314.29|4
1725455210000|2024-09-04 13:06:50|310.01|308.01|309.98|307.98|310.01|308.01|309.98|307.98|3
1725455220000|2024-09-04 13:07:00|309.95|307.95|309.8|307.8|309.95|307.95|309.8|307.8|9
1725494730000|2024-09-05 00:05:30|316.22|314.22|316.18|314.18|316.22|314.22|316.14|314.14|11
1725455230000|2024-09-04 13:07:10|309.83|307.83|309.78|307.78|309.83|307.83|309.76|307.76|14
1725494740000|2024-09-05 00:05:40|316.19|314.19|316.04|314.04|316.22|314.22|316.02|314.02|15
1725455240000|2024-09-04 13:07:20|309.77|307.77|309.7|307.7|309.77|307.77|309.67|307.67|13
1725455250000|2024-09-04 13:07:30|309.71|307.71|309.6|307.6|309.73|307.73|309.6|307.6|12
1725494750000|2024-09-05 00:05:50|316.02|314.02|316.18|314.18|316.18|314.18|316.02|314.02|10
1725455260000|2024-09-04 13:07:40|309.61|307.61|309.5|307.5|309.62|307.62|309.5|307.5|10
1725455270000|2024-09-04 13:07:50|309.49|307.49|309.5|307.5|309.5|307.5|309.48|307.48|9
1725494760000|2024-09-05 00:06:00|316.21|314.21|316.22|314.22|316.26|314.26|316.21|314.21|9
1725455280000|2024-09-04 13:08:00|309.51|307.51|309.36|307.36|309.51|307.51|309.36|307.36|16
1725494770000|2024-09-05 00:06:10|316.23|314.23|316.2|314.2|316.23|314.23|316.19|314.19|5
1725455290000|2024-09-04 13:08:10|309.39|307.39|309.36|307.36|309.4|307.4|309.36|307.36|11
1725455300000|2024-09-04 13:08:20|309.35|307.35|309.41|307.41|309.42|307.42|309.27|307.27|13
1725494780000|2024-09-05 00:06:20|316.21|314.21|316.19|314.19|316.23|314.23|316.13|314.13|18
1725455310000|2024-09-04 13:08:30|309.4|307.4|309.46|307.46|309.46|307.46|309.4|307.4|6
1725455320000|2024-09-04 13:08:40|309.47|307.47|309.44|307.44|309.47|307.47|309.42|307.42|7
1725494790000|2024-09-05 00:06:30|316.18|314.18|316.24|314.24|316.24|314.24|316.16|314.16|15
1725455330000|2024-09-04 13:08:50|309.46|307.46|309.46|307.46|309.47|307.47|309.46|307.46|3
1725494800000|2024-09-05 00:06:40|316.29|314.29|316.26|314.26|316.29|314.29|316.18|314.18|20
1725455340000|2024-09-04 13:09:00|309.47|307.47|309.47|307.47|309.47|307.47|309.34|307.34|13
1725455350000|2024-09-04 13:09:10|309.48|307.48|309.57|307.57|309.59|307.59|309.48|307.48|14
1725494810000|2024-09-05 00:06:50|316.25|314.25|316.21|314.21|316.26|314.26|316.19|314.19|19
1725455360000|2024-09-04 13:09:20|309.58|307.58|309.55|307.55|309.58|307.58|309.54|307.54|8
1725455370000|2024-09-04 13:09:30|309.47|307.47|309.49|307.49|309.5|307.5|309.44|307.44|20
1725494820000|2024-09-05 00:07:00|316.2|314.2|316.22|314.22|316.22|314.22|316.16|314.16|18
1725455380000|2024-09-04 13:09:40|309.48|307.48|309.48|307.48|309.5|307.5|309.45|307.45|19
1725494830000|2024-09-05 00:07:10|316.21|314.21|316.07|314.07|316.22|314.22|316.06|314.06|17
1725455390000|2024-09-04 13:09:50|309.49|307.49|309.5|307.5|309.51|307.51|309.47|307.47|7
1725455400000|2024-09-04 13:10:00|309.49|307.49|309.92|307.92|310.07|308.07|309.49|307.49|23
1725494840000|2024-09-05 00:07:20|316.08|314.08|316.12|314.12|316.12|314.12|316.08|314.08|21
1725455410000|2024-09-04 13:10:10|309.91|307.91|310.07|308.07|310.09|308.09|309.91|307.91|15
1725455420000|2024-09-04 13:10:20|309.97|307.97|310.18|308.18|310.18|308.18|309.95|307.95|26
1725494850000|2024-09-05 00:07:30|316.11|314.11|316.15|314.15|316.17|314.17|316.11|314.11|6
1725455430000|2024-09-04 13:10:30|310.15|308.15|310.1|308.1|310.18|308.18|310.1|308.1|11
1725494860000|2024-09-05 00:07:40|316.16|314.16|316.13|314.13|316.17|314.17|316.12|314.12|12
1725455440000|2024-09-04 13:10:40|310.05|308.05|310|308|310.05|308.05|310|308|3
1725455450000|2024-09-04 13:10:50|309.97|307.97|310.02|308.02|310.02|308.02|309.97|307.97|4
1725494870000|2024-09-05 00:07:50|316.12|314.12|316.16|314.16|316.17|314.17|316.12|314.12|7
1725455460000|2024-09-04 13:11:00|310.03|308.03|310|308|310.03|308.03|309.91|307.91|20
1725494880000|2024-09-05 00:08:00|316.17|314.17|316.04|314.04|316.17|314.17|316.03|314.03|13
1725455470000|2024-09-04 13:11:10|310.02|308.02|309.99|307.99|310.1|308.1|309.99|307.99|12
1725455480000|2024-09-04 13:11:20|309.97|307.97|309.68|307.68|309.97|307.97|309.68|307.68|14
1725494890000|2024-09-05 00:08:10|316.05|314.05|316.37|314.37|316.38|314.38|316.04|314.04|22
1725455490000|2024-09-04 13:11:30|309.69|307.69|309.69|307.69|309.69|307.69|309.69|307.69|1
1725455500000|2024-09-04 13:11:40|309.72|307.72|309.71|307.71|309.75|307.75|309.71|307.71|11
1725494900000|2024-09-05 00:08:20|316.38|314.38|316.37|314.37|316.38|314.38|316.34|314.34|18
1725455510000|2024-09-04 13:11:50|309.72|307.72|309.75|307.75|309.77|307.77|309.72|307.72|14
1725494910000|2024-09-05 00:08:30|316.38|314.38|316.38|314.38|316.39|314.39|316.36|314.36|16
1725455520000|2024-09-04 13:12:00|309.76|307.76|310.01|308.01|310.02|308.02|309.76|307.76|21
1725455530000|2024-09-04 13:12:10|310|308|309.98|307.98|310.01|308.01|309.98|307.98|9
1725494930000|2024-09-05 00:08:50|316.37|314.37|316.38|314.38|316.38|314.38|316.37|314.37|4
1725455540000|2024-09-04 13:12:20|310|308|309.93|307.93|310.02|308.02|309.93|307.93|17
1725455550000|2024-09-04 13:12:30|309.92|307.92|309.89|307.89|309.92|307.92|309.85|307.85|12
1725494940000|2024-09-05 00:09:00|316.37|314.37|316.27|314.27|316.38|314.38|316.26|314.26|8
1725455560000|2024-09-04 13:12:40|309.88|307.88|310.01|308.01|310.01|308.01|309.88|307.88|12
1725494950000|2024-09-05 00:09:10|316.28|314.28|316.22|314.22|316.29|314.29|316.21|314.21|15
1725455570000|2024-09-04 13:12:50|310|308|310|308|310.01|308.01|309.97|307.97|13
1725455580000|2024-09-04 13:13:00|309.99|307.99|310.21|308.21|310.21|308.21|309.99|307.99|17
1725494960000|2024-09-05 00:09:20|316.21|314.21|316.22|314.22|316.22|314.22|316.21|314.21|10
1725455590000|2024-09-04 13:13:10|310.23|308.23|310.21|308.21|310.26|308.26|310.2|308.2|14
1725455600000|2024-09-04 13:13:20|310.22|308.22|310.21|308.21|310.22|308.22|310.21|308.21|10
1725494970000|2024-09-05 00:09:30|316.23|314.23|316.16|314.16|316.25|314.25|316.13|314.13|16
1725455610000|2024-09-04 13:13:30|310.22|308.22|310.4|308.4|310.42|308.42|310.21|308.21|16
1725455620000|2024-09-04 13:13:40|310.39|308.39|310.34|308.34|310.39|308.39|310.27|308.27|11
1725494980000|2024-09-05 00:09:40|316.17|314.17|316.17|314.17|316.2|314.2|316.15|314.15|17
1725455630000|2024-09-04 13:13:50|310.24|308.24|310.24|308.24|310.25|308.25|310.24|308.24|3
1725494990000|2024-09-05 00:09:50|316.16|314.16|316.31|314.31|316.32|314.32|316.15|314.15|19
1725455640000|2024-09-04 13:14:00|310.26|308.26|310.3|308.3|310.3|308.3|310.26|308.26|3
1725455650000|2024-09-04 13:14:10|310.26|308.26|310.29|308.29|310.29|308.29|310.26|308.26|2
1725495000000|2024-09-05 00:10:00|316.3|314.3|316.24|314.24|316.33|314.33|316.24|314.24|14
1725455660000|2024-09-04 13:14:20|310.3|308.3|310.21|308.21|310.3|308.3|310.21|308.21|5
1725495010000|2024-09-05 00:10:10|316.25|314.25|316.39|314.39|316.41|314.41|316.24|314.24|16
1725455680000|2024-09-04 13:14:40|310.19|308.19|310.21|308.21|310.21|308.21|310.19|308.19|2
1725455690000|2024-09-04 13:14:50|310.19|308.19|310.19|308.19|310.19|308.19|310.19|308.19|1
1725495020000|2024-09-05 00:10:20|316.41|314.41|316.5|314.5|316.54|314.54|316.39|314.39|21
1725455700000|2024-09-04 13:15:00|310.17|308.17|310.13|308.13|310.2|308.2|310.06|308.06|10
1725455710000|2024-09-04 13:15:10|310.14|308.14|310.2|308.2|310.2|308.2|310.14|308.14|6
1725495030000|2024-09-05 00:10:30|316.48|314.48|316.48|314.48|316.54|314.54|316.47|314.47|15
1725455720000|2024-09-04 13:15:20|310.22|308.22|310.18|308.18|310.22|308.22|310.18|308.18|3
1725495040000|2024-09-05 00:10:40|316.44|314.44|316.45|314.45|316.45|314.45|316.37|314.37|13
1725455730000|2024-09-04 13:15:30|310.16|308.16|310.1|308.1|310.16|308.16|310.08|308.08|8
1725455740000|2024-09-04 13:15:40|310.12|308.12|310.09|308.09|310.15|308.15|310.08|308.08|11
1725495050000|2024-09-05 00:10:50|316.46|314.46|316.44|314.44|316.46|314.46|316.42|314.42|16
1725455750000|2024-09-04 13:15:50|310.03|308.03|310.06|308.06|310.09|308.09|310.03|308.03|7
1725455760000|2024-09-04 13:16:00|310.09|308.09|310.15|308.15|310.22|308.22|310.09|308.09|8
1725495060000|2024-09-05 00:11:00|316.43|314.43|316.47|314.47|316.53|314.53|316.39|314.39|24
1725455770000|2024-09-04 13:16:10|310.18|308.18|310.18|308.18|310.18|308.18|310.14|308.14|5
1725495070000|2024-09-05 00:11:10|316.46|314.46|316.41|314.41|316.46|314.46|316.34|314.34|19
1725455780000|2024-09-04 13:16:20|310.2|308.2|310.18|308.18|310.2|308.2|310.15|308.15|5
1725455790000|2024-09-04 13:16:30|310.23|308.23|310.25|308.25|310.27|308.27|310.23|308.23|4
1725495080000|2024-09-05 00:11:20|316.42|314.42|316.39|314.39|316.44|314.44|316.38|314.38|15
1725455800000|2024-09-04 13:16:40|310.28|308.28|310.32|308.32|310.32|308.32|310.28|308.28|3
1725455810000|2024-09-04 13:16:50|310.29|308.29|310.32|308.32|310.32|308.32|310.29|308.29|2
1725495090000|2024-09-05 00:11:30|316.37|314.37|316.38|314.38|316.39|314.39|316.33|314.33|20
1725455820000|2024-09-04 13:17:00|310.35|308.35|310.34|308.34|310.35|308.35|310.27|308.27|10
1725495100000|2024-09-05 00:11:40|316.37|314.37|316.4|314.4|316.42|314.42|316.37|314.37|12
1725455830000|2024-09-04 13:17:10|310.33|308.33|310.27|308.27|310.33|308.33|310.25|308.25|5
1725455840000|2024-09-04 13:17:20|310.29|308.29|310.19|308.19|310.3|308.3|310.13|308.13|12
1725495110000|2024-09-05 00:11:50|316.43|314.43|316.27|314.27|316.45|314.45|316.26|314.26|11
1725455850000|2024-09-04 13:17:30|310.17|308.17|310.18|308.18|310.21|308.21|310.15|308.15|4
1725455860000|2024-09-04 13:17:40|310.21|308.21|310.16|308.16|310.21|308.21|310.16|308.16|3
1725495120000|2024-09-05 00:12:00|316.28|314.28|316.26|314.26|316.33|314.33|316.26|314.26|21
1725455870000|2024-09-04 13:17:50|310.14|308.14|310.12|308.12|310.18|308.18|310.09|308.09|13
1725455880000|2024-09-04 13:18:00|310.11|308.11|310.23|308.23|310.23|308.23|310.11|308.11|8
1725495130000|2024-09-05 00:12:10|316.27|314.27|316.36|314.36|316.36|314.36|316.26|314.26|10
1725455890000|2024-09-04 13:18:10|310.21|308.21|310.13|308.13|310.23|308.23|310.11|308.11|7
1725495140000|2024-09-05 00:12:20|316.38|314.38|316.13|314.13|316.39|314.39|316.12|314.12|18
1725455900000|2024-09-04 13:18:20|310.11|308.11|310.1|308.1|310.15|308.15|310.05|308.05|7
1725455910000|2024-09-04 13:18:30|310.13|308.13|310.13|308.13|310.13|308.13|310.13|308.13|1
1725495150000|2024-09-05 00:12:30|316.14|314.14|316.16|314.16|316.17|314.17|316.14|314.14|12
1725455920000|2024-09-04 13:18:40|310.11|308.11|310.09|308.09|310.11|308.11|310.09|308.09|2
1725495160000|2024-09-05 00:12:40|316.15|314.15|316.18|314.18|316.2|314.2|316.14|314.14|14
1725455930000|2024-09-04 13:18:50|310.12|308.12|310.14|308.14|310.14|308.14|310.11|308.11|4
1725455940000|2024-09-04 13:19:00|310.12|308.12|309.88|307.88|310.12|308.12|309.88|307.88|7
1725495170000|2024-09-05 00:12:50|316.17|314.17|316.2|314.2|316.2|314.2|316.16|314.16|5
1725455950000|2024-09-04 13:19:10|309.89|307.89|309.91|307.91|309.94|307.94|309.89|307.89|19
1725455960000|2024-09-04 13:19:20|309.9|307.9|309.92|307.92|309.99|307.99|309.89|307.89|11
1725495180000|2024-09-05 00:13:00|316.19|314.19|316.22|314.22|316.22|314.22|316.16|314.16|16
1725455970000|2024-09-04 13:19:30|309.93|307.93|309.86|307.86|309.98|307.98|309.84|307.84|15
1725495190000|2024-09-05 00:13:10|316.21|314.21|316.3|314.3|316.31|314.31|316.19|314.19|17
1725455980000|2024-09-04 13:19:40|309.88|307.88|309.97|307.97|309.97|307.97|309.87|307.87|11
1725455990000|2024-09-04 13:19:50|309.98|307.98|310.13|308.13|310.16|308.16|309.98|307.98|17
1725495200000|2024-09-05 00:13:20|316.28|314.28|316.28|314.28|316.28|314.28|316.27|314.27|3
1725456000000|2024-09-04 13:20:00|310.12|308.12|310.1|308.1|310.13|308.13|310.08|308.08|8
1725456010000|2024-09-04 13:20:10|310.11|308.11|309.93|307.93|310.11|308.11|309.93|307.93|5
1725495210000|2024-09-05 00:13:30|316.29|314.29|316.28|314.28|316.29|314.29|316.26|314.26|10
1725456020000|2024-09-04 13:20:20|309.87|307.87|309.83|307.83|309.87|307.87|309.82|307.82|9
1725495220000|2024-09-05 00:13:40|316.27|314.27|316.24|314.24|316.27|314.27|316.23|314.23|5
1725456030000|2024-09-04 13:20:30|309.85|307.85|309.95|307.95|309.95|307.95|309.84|307.84|10
1725456040000|2024-09-04 13:20:40|309.97|307.97|309.97|307.97|309.98|307.98|309.95|307.95|8
1725495230000|2024-09-05 00:13:50|316.23|314.23|316.3|314.3|316.3|314.3|316.23|314.23|12
1725456050000|2024-09-04 13:20:50|309.96|307.96|309.88|307.88|309.96|307.96|309.86|307.86|8
1725456060000|2024-09-04 13:21:00|309.89|307.89|309.81|307.81|309.93|307.93|309.81|307.81|20
1725495240000|2024-09-05 00:14:00|316.33|314.33|316.29|314.29|316.33|314.33|316.28|314.28|15
1725456070000|2024-09-04 13:21:10|309.85|307.85|309.91|307.91|309.93|307.93|309.85|307.85|21
1725495250000|2024-09-05 00:14:10|316.28|314.28|316.45|314.45|316.45|314.45|316.27|314.27|22
1725456080000|2024-09-04 13:21:20|309.89|307.89|309.83|307.83|309.91|307.91|309.82|307.82|15
1725456090000|2024-09-04 13:21:30|309.85|307.85|310.07|308.07|310.07|308.07|309.85|307.85|16
1725495260000|2024-09-05 00:14:20|316.44|314.44|316.45|314.45|316.47|314.47|316.42|314.42|11
1725456130000|2024-09-04 13:22:10|310.04|308.04|310.07|308.07|310.07|308.07|310.04|308.04|3
1725456140000|2024-09-04 13:22:20|310.03|308.03|310.06|308.06|310.07|308.07|309.99|307.99|12
1725495270000|2024-09-05 00:14:30|316.47|314.47|316.48|314.48|316.56|314.56|316.47|314.47|9
1725456150000|2024-09-04 13:22:30|310.07|308.07|310.07|308.07|310.07|308.07|310.07|308.07|1
1725495280000|2024-09-05 00:14:40|316.49|314.49|316.55|314.55|316.56|314.56|316.49|314.49|8
1725456180000|2024-09-04 13:23:00|310.08|308.08|310.1|308.1|310.13|308.13|310.08|308.08|6
1725456190000|2024-09-04 13:23:10|310.11|308.11|310.48|308.48|310.48|308.48|310.11|308.11|13
1725495290000|2024-09-05 00:14:50|316.54|314.54|316.58|314.58|316.59|314.59|316.54|314.54|10
1725456200000|2024-09-04 13:23:20|310.46|308.46|310.56|308.56|310.6|308.6|310.46|308.46|11
1725456210000|2024-09-04 13:23:30|310.53|308.53|310.41|308.41|310.53|308.53|310.39|308.39|17
1725495300000|2024-09-05 00:15:00|316.55|314.55|316.59|314.59|316.62|314.62|316.55|314.55|19
1725456220000|2024-09-04 13:23:40|310.43|308.43|310.4|308.4|310.44|308.44|310.38|308.38|15
1725495310000|2024-09-05 00:15:10|316.58|314.58|316.52|314.52|316.62|314.62|316.52|314.52|12
1725456230000|2024-09-04 13:23:50|310.41|308.41|310.5|308.5|310.5|308.5|310.41|308.41|13
1725456240000|2024-09-04 13:24:00|310.49|308.49|310.5|308.5|310.51|308.51|310.48|308.48|13
1725495320000|2024-09-05 00:15:20|316.49|314.49|316.47|314.47|316.49|314.49|316.46|314.46|10
1725456250000|2024-09-04 13:24:10|310.51|308.51|310.56|308.56|310.57|308.57|310.51|308.51|11
1725456260000|2024-09-04 13:24:20|310.57|308.57|310.58|308.58|310.61|308.61|310.55|308.55|15
1725495330000|2024-09-05 00:15:30|316.46|314.46|316.53|314.53|316.53|314.53|316.46|314.46|10
1725456270000|2024-09-04 13:24:30|310.57|308.57|310.55|308.55|310.6|308.6|310.55|308.55|15
1725456280000|2024-09-04 13:24:40|310.49|308.49|310.47|308.47|310.49|308.49|310.45|308.45|11
1725495340000|2024-09-05 00:15:40|316.52|314.52|316.57|314.57|316.62|314.62|316.52|314.52|17
1725456290000|2024-09-04 13:24:50|310.46|308.46|310.27|308.27|310.46|308.46|310.26|308.26|10
1725495350000|2024-09-05 00:15:50|316.56|314.56|316.63|314.63|316.65|314.65|316.56|314.56|11
1725456300000|2024-09-04 13:25:00|310.25|308.25|310.19|308.19|310.26|308.26|310.13|308.13|20
1725456310000|2024-09-04 13:25:10|310.17|308.17|310.19|308.19|310.19|308.19|310.16|308.16|14
1725495360000|2024-09-05 00:16:00|316.61|314.61|316.57|314.57|316.61|314.61|316.56|314.56|13
1725456320000|2024-09-04 13:25:20|310.21|308.21|310.16|308.16|310.22|308.22|310.15|308.15|13
1725456330000|2024-09-04 13:25:30|310.15|308.15|310.04|308.04|310.15|308.15|310.02|308.02|14
1725495370000|2024-09-05 00:16:10|316.56|314.56|316.55|314.55|316.59|314.59|316.55|314.55|13
1725456340000|2024-09-04 13:25:40|310.05|308.05|310.04|308.04|310.07|308.07|310.01|308.01|18
1725495380000|2024-09-05 00:16:20|316.57|314.57|316.47|314.47|316.57|314.57|316.44|314.44|8
1725456350000|2024-09-04 13:25:50|310.05|308.05|309.98|307.98|310.05|308.05|309.96|307.96|17
1725456360000|2024-09-04 13:26:00|309.97|307.97|310.04|308.04|310.04|308.04|309.97|307.97|19
1725495390000|2024-09-05 00:16:30|316.44|314.44|316.43|314.43|316.47|314.47|316.43|314.43|8
1725456370000|2024-09-04 13:26:10|310.03|308.03|310.01|308.01|310.08|308.08|310.01|308.01|14
1725456380000|2024-09-04 13:26:20|309.97|307.97|309.98|307.98|309.98|307.98|309.94|307.94|10
1725495400000|2024-09-05 00:16:40|316.44|314.44|316.58|314.58|316.59|314.59|316.43|314.43|15
1725456390000|2024-09-04 13:26:30|309.97|307.97|310.01|308.01|310.01|308.01|309.97|307.97|12
1725495410000|2024-09-05 00:16:50|316.56|314.56|316.56|314.56|316.58|314.58|316.56|314.56|8
1725456400000|2024-09-04 13:26:40|310|308|310.01|308.01|310.02|308.02|310|308|18
1725456410000|2024-09-04 13:26:50|310.02|308.02|310.06|308.06|310.06|308.06|310|308|12
1725495420000|2024-09-05 00:17:00|316.57|314.57|316.71|314.71|316.71|314.71|316.56|314.56|23
1725456420000|2024-09-04 13:27:00|310.05|308.05|309.86|307.86|310.05|308.05|309.85|307.85|16
1725456430000|2024-09-04 13:27:10|309.87|307.87|309.53|307.53|309.88|307.88|309.53|307.53|13
1725495430000|2024-09-05 00:17:10|316.7|314.7|316.73|314.73|316.73|314.73|316.63|314.63|18
1725456440000|2024-09-04 13:27:20|309.51|307.51|309.51|307.51|309.56|307.56|309.5|307.5|17
1725456450000|2024-09-04 13:27:30|309.52|307.52|309.57|307.57|309.59|307.59|309.51|307.51|19
1725495440000|2024-09-05 00:17:20|316.72|314.72|316.77|314.77|316.87|314.87|316.71|314.71|27
1725456460000|2024-09-04 13:27:40|309.56|307.56|309.52|307.52|309.56|307.56|309.49|307.49|5
1725495450000|2024-09-05 00:17:30|316.78|314.78|316.74|314.74|316.78|314.78|316.74|314.74|11
1725456470000|2024-09-04 13:27:50|309.5|307.5|309.5|307.5|309.52|307.52|309.49|307.49|5
1725456480000|2024-09-04 13:28:00|309.51|307.51|309.27|307.27|309.52|307.52|309.27|307.27|10
1725495460000|2024-09-05 00:17:40|316.75|314.75|316.68|314.68|316.75|314.75|316.66|314.66|16
1725456490000|2024-09-04 13:28:10|309.28|307.28|309.23|307.23|309.3|307.3|309.2|307.2|18
1725456500000|2024-09-04 13:28:20|309.27|307.27|309.33|307.33|309.33|307.33|309.27|307.27|10
1725495470000|2024-09-05 00:17:50|316.67|314.67|316.72|314.72|316.73|314.73|316.65|314.65|11
1725456510000|2024-09-04 13:28:30|309.36|307.36|309.38|307.38|309.4|307.4|309.34|307.34|7
1725495480000|2024-09-05 00:18:00|316.73|314.73|316.77|314.77|316.78|314.78|316.73|314.73|16
1725456520000|2024-09-04 13:28:40|309.22|307.22|308.71|306.71|309.22|307.22|308.71|306.71|14
1725456530000|2024-09-04 13:28:50|308.7|306.7|308.48|306.48|308.73|306.73|308.39|306.39|21
1725495490000|2024-09-05 00:18:10|316.76|314.76|316.72|314.72|316.78|314.78|316.72|314.72|10
1725456540000|2024-09-04 13:29:00|308.49|306.49|308.72|306.72|308.73|306.73|308.49|306.49|16
1725495500000|2024-09-05 00:18:20|316.73|314.73|316.74|314.74|316.74|314.74|316.73|314.73|4
1725456550000|2024-09-04 13:29:10|308.7|306.7|308.66|306.66|308.7|306.7|308.66|306.66|10
1725456560000|2024-09-04 13:29:20|308.69|306.69|308.56|306.56|308.7|306.7|308.56|306.56|16
1725495510000|2024-09-05 00:18:30|316.76|314.76|316.75|314.75|316.78|314.78|316.75|314.75|6
1725456570000|2024-09-04 13:29:30|308.57|306.57|308.6|306.6|308.63|306.63|308.57|306.57|15
1725456580000|2024-09-04 13:29:40|308.61|306.61|308.64|306.64|308.64|306.64|308.61|306.61|5
1725495520000|2024-09-05 00:18:40|316.76|314.76|316.77|314.77|316.78|314.78|316.76|314.76|4
1725456590000|2024-09-04 13:29:50|308.65|306.65|308.63|306.63|308.65|306.65|308.62|306.62|3
1725495530000|2024-09-05 00:18:50|316.78|314.78|316.83|314.83|316.85|314.85|316.78|314.78|10
1725456600000|2024-09-04 13:30:00|308.64|306.64|308.62|306.62|308.67|306.67|308.62|306.62|13
1725456610000|2024-09-04 13:30:10|308.56|306.56|308.61|306.61|308.67|306.67|308.56|306.56|11
1725495540000|2024-09-05 00:19:00|316.84|314.84|316.88|314.88|316.9|314.9|316.84|314.84|4
1725456620000|2024-09-04 13:30:20|308.59|306.59|308.58|306.58|308.64|306.64|308.5|306.5|20
1725456630000|2024-09-04 13:30:30|308.57|306.57|308.54|306.54|308.58|306.58|308.36|306.36|17
1725495550000|2024-09-05 00:19:10|316.89|314.89|316.9|314.9|316.9|314.9|316.88|314.88|4
1725456640000|2024-09-04 13:30:40|308.53|306.53|308.64|306.64|308.7|306.7|308.47|306.47|19
1725495560000|2024-09-05 00:19:20|316.92|314.92|317.26|315.26|317.26|315.26|316.9|314.9|8
1725456650000|2024-09-04 13:30:50|308.65|306.65|308.62|306.62|308.68|306.68|308.62|306.62|13
1725456660000|2024-09-04 13:31:00|308.6|306.6|308.65|306.65|308.67|306.67|308.6|306.6|7
1725495570000|2024-09-05 00:19:30|317.25|315.25|317.21|315.21|317.31|315.31|317.2|315.2|17
1725456670000|2024-09-04 13:31:10|308.66|306.66|308.77|306.77|308.77|306.77|308.66|306.66|13
1725456680000|2024-09-04 13:31:20|308.78|306.78|308.87|306.87|308.87|306.87|308.78|306.78|14
1725495580000|2024-09-05 00:19:40|317.2|315.2|317.14|315.14|317.2|315.2|317.11|315.11|13
1725456690000|2024-09-04 13:31:30|308.88|306.88|308.99|306.99|308.99|306.99|308.88|306.88|12
1725495590000|2024-09-05 00:19:50|317.15|315.15|317.23|315.23|317.23|315.23|317.11|315.11|19
1725456700000|2024-09-04 13:31:40|309|307|309.02|307.02|309.03|307.03|309|307|12
1725456710000|2024-09-04 13:31:50|309|307|309|307|309|307|308.95|306.95|3
1725495600000|2024-09-05 00:20:00|317.25|315.25|317.23|315.23|317.27|315.27|317.22|315.22|16
1725456720000|2024-09-04 13:32:00|309.01|307.01|308.68|306.68|309.01|307.01|308.68|306.68|19
1725456730000|2024-09-04 13:32:10|308.69|306.69|308.88|306.88|308.88|306.88|308.69|306.69|16
1725495610000|2024-09-05 00:20:10|317.22|315.22|317.12|315.12|317.22|315.22|317.11|315.11|10
1725456740000|2024-09-04 13:32:20|308.94|306.94|308.85|306.85|308.97|306.97|308.84|306.84|14
1725495620000|2024-09-05 00:20:20|317.11|315.11|317.09|315.09|317.13|315.13|317.09|315.09|8
1725456750000|2024-09-04 13:32:30|308.86|306.86|308.83|306.83|308.89|306.89|308.83|306.83|8
1725456760000|2024-09-04 13:32:40|308.84|306.84|308.87|306.87|308.87|306.87|308.84|306.84|4
1725495630000|2024-09-05 00:20:30|317.1|315.1|317.09|315.09|317.1|315.1|317.09|315.09|4
1725456770000|2024-09-04 13:32:50|308.89|306.89|308.85|306.85|308.9|306.9|308.83|306.83|5
1725456780000|2024-09-04 13:33:00|308.86|306.86|308.97|306.97|308.99|306.99|308.85|306.85|15
1725495640000|2024-09-05 00:20:40|317.1|315.1|317|315|317.1|315.1|317|315|7
1725456790000|2024-09-04 13:33:10|308.98|306.98|309.03|307.03|309.04|307.04|308.98|306.98|8
1725495650000|2024-09-05 00:20:50|316.99|314.99|316.96|314.96|317.04|315.04|316.93|314.93|17
1725456800000|2024-09-04 13:33:20|309.02|307.02|308.95|306.95|309.02|307.02|308.89|306.89|11
1725456810000|2024-09-04 13:33:30|308.93|306.93|308.96|306.96|308.96|306.96|308.93|306.93|4
1725495660000|2024-09-05 00:21:00|316.95|314.95|316.95|314.95|316.97|314.97|316.88|314.88|17
1725456820000|2024-09-04 13:33:40|308.97|306.97|309|307|309|307|308.97|306.97|3
1725495670000|2024-09-05 00:21:10|316.94|314.94|317|315|317|315|316.94|314.94|8
1725456830000|2024-09-04 13:33:50|308.98|306.98|309|307|309|307|308.98|306.98|5
1725456840000|2024-09-04 13:34:00|309.01|307.01|309.05|307.05|309.05|307.05|309.01|307.01|5
1725495680000|2024-09-05 00:21:20|317.01|315.01|317.03|315.03|317.04|315.04|317|315|4
1725456850000|2024-09-04 13:34:10|309.06|307.06|308.76|306.76|309.08|307.08|308.75|306.75|9
1725456860000|2024-09-04 13:34:20|308.83|306.83|308.96|306.96|309.06|307.06|308.83|306.83|13
1725495690000|2024-09-05 00:21:30|317.05|315.05|317.13|315.13|317.13|315.13|317.04|315.04|11
1725456870000|2024-09-04 13:34:30|308.97|306.97|309.15|307.15|309.15|307.15|308.97|306.97|22
1725495700000|2024-09-05 00:21:40|317.17|315.17|317.18|315.18|317.18|315.18|317.15|315.15|7
1725456880000|2024-09-04 13:34:40|309.16|307.16|309.38|307.38|309.38|307.38|309.16|307.16|22
1725456890000|2024-09-04 13:34:50|309.39|307.39|309.34|307.34|309.45|307.45|309.34|307.34|10
1725495710000|2024-09-05 00:21:50|317.19|315.19|317.22|315.22|317.23|315.23|317.18|315.18|5
1725456900000|2024-09-04 13:35:00|309.35|307.35|309.86|307.86|309.86|307.86|309.32|307.32|25
1725495720000|2024-09-05 00:22:00|317.23|315.23|317.28|315.28|317.32|315.32|317.23|315.23|9
1725456910000|2024-09-04 13:35:10|309.84|307.84|309.86|307.86|309.89|307.89|309.78|307.78|28
1725456920000|2024-09-04 13:35:20|309.83|307.83|309.85|307.85|310|308|309.83|307.83|19
1725495730000|2024-09-05 00:22:10|317.29|315.29|317.3|315.3|317.33|315.33|317.28|315.28|16
1725456930000|2024-09-04 13:35:30|309.84|307.84|309.5|307.5|309.84|307.84|309.41|307.41|20
1725456940000|2024-09-04 13:35:40|309.49|307.49|309.59|307.59|309.66|307.66|309.49|307.49|31
1725495740000|2024-09-05 00:22:20|317.31|315.31|317.14|315.14|317.31|315.31|317.1|315.1|18
1725456950000|2024-09-04 13:35:50|309.63|307.63|309.53|307.53|309.72|307.72|309.53|307.53|27
1725495750000|2024-09-05 00:22:30|317.15|315.15|317.15|315.15|317.18|315.18|317.14|315.14|20
1725456960000|2024-09-04 13:36:00|309.52|307.52|309.49|307.49|309.61|307.61|309.47|307.47|22
1725456970000|2024-09-04 13:36:10|309.48|307.48|309.51|307.51|309.58|307.58|309.35|307.35|32
1725495760000|2024-09-05 00:22:40|317.16|315.16|317.12|315.12|317.16|315.16|317.11|315.11|7
1725456980000|2024-09-04 13:36:20|309.5|307.5|309.22|307.22|309.5|307.5|309.2|307.2|27
1725495770000|2024-09-05 00:22:50|317.14|315.14|317.22|315.22|317.22|315.22|317.14|315.14|8
1725456990000|2024-09-04 13:36:30|309.27|307.27|309.35|307.35|309.36|307.36|309.26|307.26|22
1725457000000|2024-09-04 13:36:40|309.36|307.36|309.47|307.47|309.47|307.47|309.36|307.36|13
1725495780000|2024-09-05 00:23:00|317.21|315.21|317.22|315.22|317.22|315.22|317.21|315.21|2
1725457010000|2024-09-04 13:36:50|309.48|307.48|309.49|307.49|309.5|307.5|309.48|307.48|4
1725495790000|2024-09-05 00:23:10|317.26|315.26|317.29|315.29|317.31|315.31|317.26|315.26|10
1725457020000|2024-09-04 13:37:00|309.48|307.48|309.71|307.71|309.72|307.72|309.43|307.43|17
1725457030000|2024-09-04 13:37:10|309.69|307.69|309.58|307.58|309.7|307.7|309.56|307.56|18
1725495800000|2024-09-05 00:23:20|317.28|315.28|317.27|315.27|317.32|315.32|317.26|315.26|15
1725457040000|2024-09-04 13:37:20|309.56|307.56|309.23|307.23|309.68|307.68|309.23|307.23|26
1725495810000|2024-09-05 00:23:30|317.28|315.28|317.29|315.29|317.31|315.31|317.28|315.28|6
1725457050000|2024-09-04 13:37:30|309.2|307.2|309.18|307.18|309.37|307.37|309.18|307.18|31
1725457060000|2024-09-04 13:37:40|309.19|307.19|309.2|307.2|309.23|307.23|309.15|307.15|29
1725495820000|2024-09-05 00:23:40|317.32|315.32|317.33|315.33|317.34|315.34|317.26|315.26|11
1725457070000|2024-09-04 13:37:50|309.19|307.19|309.18|307.18|309.26|307.26|309.16|307.16|26
1725495830000|2024-09-05 00:23:50|317.3|315.3|317.32|315.32|317.33|315.33|317.29|315.29|7
1725457080000|2024-09-04 13:38:00|309.21|307.21|308.92|306.92|309.21|307.21|308.8|306.8|28
1725457090000|2024-09-04 13:38:10|308.9|306.9|309.29|307.29|309.34|307.34|308.86|306.86|27
1725495840000|2024-09-05 00:24:00|317.33|315.33|317.41|315.41|317.42|315.42|317.33|315.33|10
1725457100000|2024-09-04 13:38:20|309.27|307.27|309.36|307.36|309.37|307.37|309.26|307.26|19
1725495850000|2024-09-05 00:24:10|317.4|315.4|317.31|315.31|317.41|315.41|317.27|315.27|20
1725457110000|2024-09-04 13:38:30|309.41|307.41|309.65|307.65|309.66|307.66|309.41|307.41|28
1725457120000|2024-09-04 13:38:40|309.72|307.72|309.77|307.77|309.83|307.83|309.67|307.67|33
1725495860000|2024-09-05 00:24:20|317.28|315.28|317.31|315.31|317.32|315.32|317.27|315.27|12
1725457130000|2024-09-04 13:38:50|309.74|307.74|309.76|307.76|309.89|307.89|309.73|307.73|29
1725457140000|2024-09-04 13:39:00|309.8|307.8|309.63|307.63|309.8|307.8|309.56|307.56|27
1725495870000|2024-09-05 00:24:30|317.32|315.32|317.28|315.28|317.32|315.32|317.28|315.28|9
1725457150000|2024-09-04 13:39:10|309.62|307.62|309.45|307.45|309.65|307.65|309.45|307.45|25
1725495880000|2024-09-05 00:24:40|317.29|315.29|317.28|315.28|317.29|315.29|317.24|315.24|14
1725457160000|2024-09-04 13:39:20|309.39|307.39|309.34|307.34|309.47|307.47|309.34|307.34|25
1725457170000|2024-09-04 13:39:30|309.37|307.37|309.37|307.37|309.43|307.43|309.34|307.34|24
1725495890000|2024-09-05 00:24:50|317.29|315.29|317.29|315.29|317.31|315.31|317.25|315.25|12
1725457180000|2024-09-04 13:39:40|309.35|307.35|309.4|307.4|309.45|307.45|309.34|307.34|22
1725457190000|2024-09-04 13:39:50|309.41|307.41|309.45|307.45|309.52|307.52|309.4|307.4|26
1725495900000|2024-09-05 00:25:00|317.31|315.31|317.37|315.37|317.37|315.37|317.31|315.31|13
1725457200000|2024-09-04 13:40:00|309.46|307.46|309.62|307.62|309.69|307.69|309.45|307.45|27
1725495910000|2024-09-05 00:25:10|317.39|315.39|317.47|315.47|317.5|315.5|317.39|315.39|7
1725457210000|2024-09-04 13:40:10|309.61|307.61|309.76|307.76|309.83|307.83|309.6|307.6|30
1725457220000|2024-09-04 13:40:20|309.77|307.77|309.76|307.76|309.77|307.77|309.76|307.76|8
1725495920000|2024-09-05 00:25:20|317.46|315.46|317.52|315.52|317.52|315.52|317.44|315.44|9
1725457230000|2024-09-04 13:40:30|309.72|307.72|309.73|307.73|309.77|307.77|309.72|307.72|16
1725457240000|2024-09-04 13:40:40|309.71|307.71|309.71|307.71|309.71|307.71|309.7|307.7|5
1725495930000|2024-09-05 00:25:30|317.53|315.53|317.56|315.56|317.58|315.58|317.53|315.53|4
1725457250000|2024-09-04 13:40:50|309.79|307.79|309.92|307.92|309.97|307.97|309.79|307.79|24
1725495940000|2024-09-05 00:25:40|317.57|315.57|317.53|315.53|317.6|315.6|317.52|315.52|14
1725457260000|2024-09-04 13:41:00|309.91|307.91|310.16|308.16|310.18|308.18|309.91|307.91|21
1725457270000|2024-09-04 13:41:10|310.15|308.15|310.34|308.34|310.35|308.35|310.14|308.14|16
1725495950000|2024-09-05 00:25:50|317.52|315.52|317.55|315.55|317.55|315.55|317.47|315.47|11
1725457280000|2024-09-04 13:41:20|310.31|308.31|310.42|308.42|310.46|308.46|310.29|308.29|7
1725457290000|2024-09-04 13:41:30|310.45|308.45|310.59|308.59|310.6|308.6|310.45|308.45|17
1725495960000|2024-09-05 00:26:00|317.56|315.56|317.76|315.76|317.76|315.76|317.56|315.56|8
1725457300000|2024-09-04 13:41:40|310.57|308.57|310.45|308.45|310.57|308.57|310.42|308.42|17
1725495970000|2024-09-05 00:26:10|317.74|315.74|317.71|315.71|317.77|315.77|317.71|315.71|11
1725457310000|2024-09-04 13:41:50|310.42|308.42|310.52|308.52|310.52|308.52|310.42|308.42|12
1725457320000|2024-09-04 13:42:00|310.54|308.54|310.5|308.5|310.54|308.54|310.42|308.42|16
1725495980000|2024-09-05 00:26:20|317.69|315.69|317.64|315.64|317.71|315.71|317.63|315.63|13
1725457330000|2024-09-04 13:42:10|310.51|308.51|310.61|308.61|310.61|308.61|310.51|308.51|17
1725457340000|2024-09-04 13:42:20|310.6|308.6|310.53|308.53|310.65|308.65|310.48|308.48|20
1725495990000|2024-09-05 00:26:30|317.65|315.65|317.6|315.6|317.66|315.66|317.59|315.59|12
1725457350000|2024-09-04 13:42:30|310.54|308.54|310.58|308.58|310.58|308.58|310.48|308.48|21
1725457360000|2024-09-04 13:42:40|310.61|308.61|310.48|308.48|310.61|308.61|310.43|308.43|15
1725496000000|2024-09-05 00:26:40|317.58|315.58|317.64|315.64|317.68|315.68|317.57|315.57|18
1725457370000|2024-09-04 13:42:50|310.45|308.45|310.47|308.47|310.48|308.48|310.43|308.43|12
1725496010000|2024-09-05 00:26:50|317.63|315.63|317.62|315.62|317.66|315.66|317.61|315.61|14
1725457380000|2024-09-04 13:43:00|310.46|308.46|310.47|308.47|310.48|308.48|310.41|308.41|10
1725457390000|2024-09-04 13:43:10|310.17|308.17|310.08|308.08|310.17|308.17|309.97|307.97|20
1725496020000|2024-09-05 00:27:00|317.63|315.63|317.64|315.64|317.66|315.66|317.63|315.63|11
1725457400000|2024-09-04 13:43:20|310.09|308.09|310.29|308.29|310.3|308.3|310.08|308.08|22
1725496030000|2024-09-05 00:27:10|317.62|315.62|317.47|315.47|317.65|315.65|317.47|315.47|15
1725457410000|2024-09-04 13:43:30|310.28|308.28|310.18|308.18|310.28|308.28|310.16|308.16|20
1725457420000|2024-09-04 13:43:40|310.17|308.17|310.15|308.15|310.2|308.2|310.15|308.15|10
1725496040000|2024-09-05 00:27:20|317.46|315.46|317.52|315.52|317.52|315.52|317.45|315.45|15
1725457430000|2024-09-04 13:43:50|310.19|308.19|310.18|308.18|310.21|308.21|310.15|308.15|11
1725457440000|2024-09-04 13:44:00|310.19|308.19|310.21|308.21|310.3|308.3|310.18|308.18|17
1725496050000|2024-09-05 00:27:30|317.5|315.5|317.54|315.54|317.54|315.54|317.5|315.5|11
1725457450000|2024-09-04 13:44:10|310.24|308.24|310.15|308.15|310.24|308.24|310.15|308.15|16
1725496060000|2024-09-05 00:27:40|317.53|315.53|317.5|315.5|317.54|315.54|317.5|315.5|10
1725457460000|2024-09-04 13:44:20|310.18|308.18|309.88|307.88|310.18|308.18|309.88|307.88|21
1725457470000|2024-09-04 13:44:30|309.85|307.85|309.66|307.66|309.85|307.85|309.66|307.66|15
1725496070000|2024-09-05 00:27:50|317.51|315.51|317.53|315.53|317.54|315.54|317.51|315.51|7
1725457480000|2024-09-04 13:44:40|309.67|307.67|309.46|307.46|309.67|307.67|309.46|307.46|23
1725457490000|2024-09-04 13:44:50|309.49|307.49|309.61|307.61|309.64|307.64|309.48|307.48|23
1725496080000|2024-09-05 00:28:00|317.52|315.52|317.53|315.53|317.53|315.53|317.52|315.52|6
1725457500000|2024-09-04 13:45:00|309.6|307.6|309.82|307.82|309.82|307.82|309.49|307.49|30
1725496090000|2024-09-05 00:28:10|317.52|315.52|317.54|315.54|317.54|315.54|317.52|315.52|7
1725457510000|2024-09-04 13:45:10|309.84|307.84|309.85|307.85|309.86|307.86|309.74|307.74|26
1725457520000|2024-09-04 13:45:20|309.9|307.9|310.24|308.24|310.24|308.24|309.9|307.9|27
1725496100000|2024-09-05 00:28:20|317.55|315.55|317.56|315.56|317.57|315.57|317.55|315.55|5
1725457530000|2024-09-04 13:45:30|310.23|308.23|310.13|308.13|310.3|308.3|310.13|308.13|25
1725457540000|2024-09-04 13:45:40|310.15|308.15|310.13|308.13|310.19|308.19|310.02|308.02|24
1725496110000|2024-09-05 00:28:30|317.55|315.55|317.56|315.56|317.57|315.57|317.55|315.55|6
1725457550000|2024-09-04 13:45:50|310.14|308.14|310.16|308.16|310.18|308.18|310.13|308.13|22
1725496120000|2024-09-05 00:28:40|317.55|315.55|317.53|315.53|317.56|315.56|317.53|315.53|5
1725457560000|2024-09-04 13:46:00|310.15|308.15|310.16|308.16|310.24|308.24|310.13|308.13|18
1725457570000|2024-09-04 13:46:10|310.17|308.17|310.29|308.29|310.33|308.33|310.12|308.12|25
1725496130000|2024-09-05 00:28:50|317.52|315.52|317.72|315.72|317.72|315.72|317.51|315.51|9
1725457580000|2024-09-04 13:46:20|310.3|308.3|310.12|308.12|310.35|308.35|310.04|308.04|27
1725457590000|2024-09-04 13:46:30|310.11|308.11|309.9|307.9|310.11|308.11|309.9|307.9|16
1725496140000|2024-09-05 00:29:00|317.75|315.75|317.75|315.75|317.76|315.76|317.68|315.68|19
1725457600000|2024-09-04 13:46:40|309.85|307.85|309.86|307.86|309.91|307.91|309.79|307.79|14
1725496150000|2024-09-05 00:29:10|317.76|315.76|317.76|315.76|317.77|315.77|317.73|315.73|10
1725457610000|2024-09-04 13:46:50|309.88|307.88|309.74|307.74|309.88|307.88|309.74|307.74|15
1725457620000|2024-09-04 13:47:00|309.75|307.75|309.66|307.66|309.78|307.78|309.63|307.63|22
1725496160000|2024-09-05 00:29:20|317.75|315.75|317.73|315.73|317.75|315.75|317.7|315.7|19
1725457630000|2024-09-04 13:47:10|309.67|307.67|309.51|307.51|309.67|307.67|309.51|307.51|10
1725457640000|2024-09-04 13:47:20|309.53|307.53|309.52|307.52|309.56|307.56|309.47|307.47|19
1725496170000|2024-09-05 00:29:30|317.74|315.74|317.65|315.65|317.74|315.74|317.65|315.65|5
1725457650000|2024-09-04 13:47:30|309.57|307.57|309.65|307.65|309.67|307.67|309.57|307.57|27
1725496180000|2024-09-05 00:29:40|317.66|315.66|317.66|315.66|317.66|315.66|317.61|315.61|11
1725457660000|2024-09-04 13:47:40|309.63|307.63|309.68|307.68|309.73|307.73|309.57|307.57|26
1725496190000|2024-09-05 00:29:50|317.65|315.65|317.51|315.51|317.65|315.65|317.51|315.51|7
1725457670000|2024-09-04 13:47:50|309.7|307.7|309.8|307.8|309.81|307.81|309.68|307.68|19
1725457680000|2024-09-04 13:48:00|309.79|307.79|309.76|307.76|309.8|307.8|309.72|307.72|12
1725496200000|2024-09-05 00:30:00|317.5|315.5|317.54|315.54|317.56|315.56|317.5|315.5|15
1725457690000|2024-09-04 13:48:10|309.77|307.77|310.03|308.03|310.04|308.04|309.75|307.75|34
1725457700000|2024-09-04 13:48:20|310.02|308.02|310.08|308.08|310.14|308.14|310.02|308.02|14
1725496210000|2024-09-05 00:30:10|317.53|315.53|317.5|315.5|317.54|315.54|317.5|315.5|5
1725457710000|2024-09-04 13:48:30|310.1|308.1|310.21|308.21|310.23|308.23|310.1|308.1|20
1725496220000|2024-09-05 00:30:20|317.51|315.51|317.52|315.52|317.53|315.53|317.51|315.51|11
1725457720000|2024-09-04 13:48:40|310.22|308.22|310.22|308.22|310.25|308.25|310.22|308.22|5
1725496230000|2024-09-05 00:30:30|317.53|315.53|317.5|315.5|317.54|315.54|317.5|315.5|13
1725457730000|2024-09-04 13:48:50|310.24|308.24|310.21|308.21|310.24|308.24|310.04|308.04|26
1725496240000|2024-09-05 00:30:40|317.51|315.51|317.49|315.49|317.51|315.51|317.48|315.48|6
1725457740000|2024-09-04 13:49:00|310.2|308.2|310.18|308.18|310.2|308.2|310.11|308.11|19
1725457750000|2024-09-04 13:49:10|310.17|308.17|310.22|308.22|310.22|308.22|310.12|308.12|16
1725496250000|2024-09-05 00:30:50|317.48|315.48|317.46|315.46|317.48|315.48|317.46|315.46|2
1725457760000|2024-09-04 13:49:20|310.27|308.27|310.29|308.29|310.29|308.29|310.24|308.24|9
1725496260000|2024-09-05 00:31:00|317.44|315.44|317.22|315.22|317.44|315.44|317.17|315.17|12
1725457770000|2024-09-04 13:49:30|310.3|308.3|310.27|308.27|310.3|308.3|310.26|308.26|6
1725496270000|2024-09-05 00:31:10|317.23|315.23|317.29|315.29|317.3|315.3|317.21|315.21|12
1725457780000|2024-09-04 13:49:40|310.26|308.26|310.27|308.27|310.29|308.29|310.25|308.25|11
1725496280000|2024-09-05 00:31:20|317.25|315.25|317.24|315.24|317.25|315.25|317.21|315.21|6
1725457800000|2024-09-04 13:50:00|310.24|308.24|310.2|308.2|310.27|308.27|310.2|308.2|7
1725496290000|2024-09-05 00:31:30|317.25|315.25|317.33|315.33|317.33|315.33|317.25|315.25|4
1725457810000|2024-09-04 13:50:10|310.19|308.19|310.06|308.06|310.19|308.19|310.03|308.03|22
1725496300000|2024-09-05 00:31:40|317.35|315.35|317.38|315.38|317.39|315.39|317.34|315.34|13
1725457820000|2024-09-04 13:50:20|310.09|308.09|310.16|308.16|310.17|308.17|310.07|308.07|17
1725496310000|2024-09-05 00:31:50|317.37|315.37|317.35|315.35|317.37|315.37|317.33|315.33|11
1725457830000|2024-09-04 13:50:30|310.17|308.17|309.89|307.89|310.18|308.18|309.89|307.89|27
1725496320000|2024-09-05 00:32:00|317.36|315.36|317.39|315.39|317.41|315.41|317.32|315.32|13
1725457840000|2024-09-04 13:50:40|309.9|307.9|310.1|308.1|310.14|308.14|309.89|307.89|23
1725496330000|2024-09-05 00:32:10|317.4|315.4|317.42|315.42|317.42|315.42|317.32|315.32|10
1725457850000|2024-09-04 13:50:50|310.11|308.11|310.13|308.13|310.13|308.13|310.04|308.04|14
1725457860000|2024-09-04 13:51:00|310.14|308.14|310.31|308.31|310.31|308.31|310.14|308.14|17
1725496340000|2024-09-05 00:32:20|317.43|315.43|317.37|315.37|317.43|315.43|317.37|315.37|9
1725457870000|2024-09-04 13:51:10|310.32|308.32|310.32|308.32|310.33|308.33|310.32|308.32|3
1725496350000|2024-09-05 00:32:30|317.36|315.36|317.36|315.36|317.38|315.38|317.36|315.36|11
1725457880000|2024-09-04 13:51:20|310.24|308.24|310.26|308.26|310.26|308.26|310.22|308.22|10
1725496360000|2024-09-05 00:32:40|317.35|315.35|317.4|315.4|317.4|315.4|317.34|315.34|12
1725457890000|2024-09-04 13:51:30|310.27|308.27|310.56|308.56|310.59|308.59|310.27|308.27|11
1725496370000|2024-09-05 00:32:50|317.39|315.39|317.46|315.46|317.47|315.47|317.39|315.39|6
1725457900000|2024-09-04 13:51:40|310.57|308.57|310.6|308.6|310.61|308.61|310.52|308.52|15
1725496380000|2024-09-05 00:33:00|317.45|315.45|317.41|315.41|317.47|315.47|317.41|315.41|12
1725457910000|2024-09-04 13:51:50|310.59|308.59|310.6|308.6|310.6|308.6|310.56|308.56|13
1725496390000|2024-09-05 00:33:10|317.42|315.42|317.46|315.46|317.46|315.46|317.42|315.42|6
1725457920000|2024-09-04 13:52:00|310.59|308.59|310.4|308.4|310.61|308.61|310.34|308.34|16
1725496400000|2024-09-05 00:33:20|317.48|315.48|317.45|315.45|317.52|315.52|317.45|315.45|14
1725457930000|2024-09-04 13:52:10|310.39|308.39|310.19|308.19|310.4|308.4|310.16|308.16|16
1725496410000|2024-09-05 00:33:30|317.43|315.43|317.37|315.37|317.43|315.43|317.36|315.36|14
1725457940000|2024-09-04 13:52:20|310.18|308.18|310.3|308.3|310.3|308.3|310.15|308.15|26
1725496420000|2024-09-05 00:33:40|317.36|315.36|317.34|315.34|317.4|315.4|317.34|315.34|13
1725457950000|2024-09-04 13:52:30|310.29|308.29|310.05|308.05|310.3|308.3|310.05|308.05|14
1725496430000|2024-09-05 00:33:50|317.3|315.3|317.31|315.31|317.33|315.33|317.28|315.28|9
1725457960000|2024-09-04 13:52:40|310.03|308.03|309.87|307.87|310.03|308.03|309.79|307.79|13
1725496440000|2024-09-05 00:34:00|317.28|315.28|317.33|315.33|317.34|315.34|317.28|315.28|10
1725457970000|2024-09-04 13:52:50|309.84|307.84|309.8|307.8|309.84|307.84|309.76|307.76|21
1725496450000|2024-09-05 00:34:10|317.36|315.36|317.35|315.35|317.38|315.38|317.32|315.32|14
1725457980000|2024-09-04 13:53:00|309.81|307.81|309.83|307.83|309.84|307.84|309.68|307.68|14
1725496460000|2024-09-05 00:34:20|317.36|315.36|317.36|315.36|317.37|315.37|317.34|315.34|13
1725457990000|2024-09-04 13:53:10|309.82|307.82|309.64|307.64|309.82|307.82|309.64|307.64|13
1725496470000|2024-09-05 00:34:30|317.35|315.35|317.3|315.3|317.35|315.35|317.3|315.3|17
1725458000000|2024-09-04 13:53:20|309.62|307.62|309.58|307.58|309.69|307.69|309.58|307.58|19
1725496480000|2024-09-05 00:34:40|317.31|315.31|317.3|315.3|317.33|315.33|317.3|315.3|8
1725458010000|2024-09-04 13:53:30|309.62|307.62|309.6|307.6|309.65|307.65|309.58|307.58|19
1725496490000|2024-09-05 00:34:50|317.32|315.32|317.36|315.36|317.36|315.36|317.32|315.32|4
1725458020000|2024-09-04 13:53:40|309.59|307.59|309.65|307.65|309.66|307.66|309.58|307.58|16
1725496500000|2024-09-05 00:35:00|317.34|315.34|317.31|315.31|317.34|315.34|317.31|315.31|15
1725458030000|2024-09-04 13:53:50|309.66|307.66|309.76|307.76|309.77|307.77|309.66|307.66|13
1725496510000|2024-09-05 00:35:10|317.32|315.32|317.32|315.32|317.34|315.34|317.29|315.29|16
1725458040000|2024-09-04 13:54:00|309.75|307.75|309.76|307.76|309.82|307.82|309.75|307.75|23
1725458050000|2024-09-04 13:54:10|309.75|307.75|309.8|307.8|309.84|307.84|309.73|307.73|30
1725496520000|2024-09-05 00:35:20|317.3|315.3|317.3|315.3|317.36|315.36|317.3|315.3|12
1725458060000|2024-09-04 13:54:20|309.79|307.79|309.77|307.77|309.83|307.83|309.77|307.77|20
1725496530000|2024-09-05 00:35:30|317.27|315.27|317.25|315.25|317.27|315.27|317.15|315.15|19
1725458070000|2024-09-04 13:54:30|309.8|307.8|309.88|307.88|309.88|307.88|309.77|307.77|9
1725496540000|2024-09-05 00:35:40|317.24|315.24|317.29|315.29|317.29|315.29|317.23|315.23|11
1725458080000|2024-09-04 13:54:40|309.89|307.89|309.99|307.99|310.03|308.03|309.88|307.88|12
1725496550000|2024-09-05 00:35:50|317.26|315.26|317.21|315.21|317.28|315.28|317.2|315.2|10
1725458090000|2024-09-04 13:54:50|310|308|310.18|308.18|310.19|308.19|310|308|15
1725496560000|2024-09-05 00:36:00|317.2|315.2|317.28|315.28|317.29|315.29|317.18|315.18|22
1725458100000|2024-09-04 13:55:00|310.24|308.24|310.27|308.27|310.27|308.27|310.24|308.24|7
1725496570000|2024-09-05 00:36:10|317.27|315.27|317.22|315.22|317.27|315.27|317.22|315.22|8
1725458110000|2024-09-04 13:55:10|310.28|308.28|310.21|308.21|310.28|308.28|310.21|308.21|25
1725496580000|2024-09-05 00:36:20|317.23|315.23|317.26|315.26|317.27|315.27|317.22|315.22|16
1725458120000|2024-09-04 13:55:20|310.2|308.2|310.14|308.14|310.2|308.2|310.1|308.1|7
1725496590000|2024-09-05 00:36:30|317.27|315.27|317.16|315.16|317.27|315.27|317.16|315.16|9
1725458130000|2024-09-04 13:55:30|310.15|308.15|310.08|308.08|310.2|308.2|310.08|308.08|17
1725496600000|2024-09-05 00:36:40|317.17|315.17|317.22|315.22|317.23|315.23|317.17|315.17|16
1725458140000|2024-09-04 13:55:40|310.09|308.09|310.06|308.06|310.1|308.1|310.06|308.06|5
1725496610000|2024-09-05 00:36:50|317.21|315.21|317.18|315.18|317.22|315.22|317.18|315.18|9
1725458150000|2024-09-04 13:55:50|310.05|308.05|310.04|308.04|310.05|308.05|310.04|308.04|2
1725496620000|2024-09-05 00:37:00|317.14|315.14|317.18|315.18|317.18|315.18|317.14|315.14|11
1725458160000|2024-09-04 13:56:00|310.1|308.1|310.05|308.05|310.13|308.13|310.05|308.05|4
1725496630000|2024-09-05 00:37:10|317.21|315.21|317.17|315.17|317.26|315.26|317.17|315.17|13
1725458170000|2024-09-04 13:56:10|310.08|308.08|310.08|308.08|310.09|308.09|310.05|308.05|7
1725458190000|2024-09-04 13:56:30|310.1|308.1|310.26|308.26|310.26|308.26|310.07|308.07|13
1725496640000|2024-09-05 00:37:20|317.16|315.16|317.16|315.16|317.22|315.22|317.16|315.16|12
1725458200000|2024-09-04 13:56:40|310.27|308.27|310.31|308.31|310.32|308.32|310.27|308.27|6
1725496650000|2024-09-05 00:37:30|317.13|315.13|317.29|315.29|317.3|315.3|317.13|315.13|12
1725458220000|2024-09-04 13:57:00|310.34|308.34|310.31|308.31|310.36|308.36|310.31|308.31|9
1725458240000|2024-09-04 13:57:20|310.24|308.24|310.25|308.25|310.26|308.26|310.23|308.23|5
1725496660000|2024-09-05 00:37:40|317.3|315.3|317.43|315.43|317.45|315.45|317.28|315.28|16
1725458250000|2024-09-04 13:57:30|310.27|308.27|310.24|308.24|310.27|308.27|310.23|308.23|4
1725496670000|2024-09-05 00:37:50|317.44|315.44|317.46|315.46|317.48|315.48|317.44|315.44|18
1725458270000|2024-09-04 13:57:50|310.25|308.25|310.24|308.24|310.25|308.25|310.24|308.24|2
1725496680000|2024-09-05 00:38:00|317.47|315.47|317.45|315.45|317.47|315.47|317.43|315.43|15
1725458300000|2024-09-04 13:58:20|310.21|308.21|310.2|308.2|310.24|308.24|310.2|308.2|7
1725496690000|2024-09-05 00:38:10|317.44|315.44|317.43|315.43|317.44|315.44|317.4|315.4|11
1725458310000|2024-09-04 13:58:30|310.16|308.16|310.18|308.18|310.18|308.18|310.16|308.16|7
1725496700000|2024-09-05 00:38:20|317.44|315.44|317.46|315.46|317.47|315.47|317.44|315.44|9
1725458320000|2024-09-04 13:58:40|310.17|308.17|310.13|308.13|310.17|308.17|310.11|308.11|10
1725496710000|2024-09-05 00:38:30|317.44|315.44|317.35|315.35|317.46|315.46|317.35|315.35|10
1725458330000|2024-09-04 13:58:50|310.12|308.12|310.13|308.13|310.13|308.13|310.1|308.1|6
1725496720000|2024-09-05 00:38:40|317.37|315.37|317.38|315.38|317.4|315.4|317.36|315.36|12
1725458340000|2024-09-04 13:59:00|310.14|308.14|310.14|308.14|310.14|308.14|310.14|308.14|1
1725496730000|2024-09-05 00:38:50|317.39|315.39|317.37|315.37|317.41|315.41|317.36|315.36|9
1725458360000|2024-09-04 13:59:20|310.11|308.11|310.14|308.14|310.14|308.14|310.11|308.11|4
1725496740000|2024-09-05 00:39:00|317.36|315.36|317.43|315.43|317.44|315.44|317.36|315.36|10
1725458370000|2024-09-04 13:59:30|310.15|308.15|310.22|308.22|310.22|308.22|310.15|308.15|5
1725496750000|2024-09-05 00:39:10|317.39|315.39|317.43|315.43|317.44|315.44|317.39|315.39|7
1725458380000|2024-09-04 13:59:40|310.12|308.12|310.14|308.14|310.14|308.14|310.12|308.12|3
1725496760000|2024-09-05 00:39:20|317.44|315.44|317.48|315.48|317.49|315.49|317.39|315.39|15
1725458390000|2024-09-04 13:59:50|310.1|308.1|310.22|308.22|310.22|308.22|310.1|308.1|12
1725496770000|2024-09-05 00:39:30|317.43|315.43|317.42|315.42|317.43|315.43|317.4|315.4|10
1725458400000|2024-09-04 14:00:00|310.23|308.23|309.92|307.92|310.23|308.23|309.92|307.92|16
1725496780000|2024-09-05 00:39:40|317.43|315.43|317.39|315.39|317.45|315.45|317.38|315.38|11
1725458410000|2024-09-04 14:00:10|309.91|307.91|309.9|307.9|309.99|307.99|309.8|307.8|23
1725496790000|2024-09-05 00:39:50|317.4|315.4|317.39|315.39|317.4|315.4|317.38|315.38|9
1725458420000|2024-09-04 14:00:20|309.95|307.95|309.86|307.86|309.95|307.95|309.81|307.81|25
1725496800000|2024-09-05 00:40:00|317.41|315.41|317.38|315.38|317.43|315.43|317.37|315.37|7
1725458430000|2024-09-04 14:00:30|309.8|307.8|309.9|307.9|309.91|307.91|309.7|307.7|19
1725496810000|2024-09-05 00:40:10|317.39|315.39|317.23|315.23|317.39|315.39|317.23|315.23|4
1725458440000|2024-09-04 14:00:40|309.79|307.79|309.95|307.95|309.96|307.96|309.74|307.74|24
1725496820000|2024-09-05 00:40:20|317.19|315.19|317.05|315.05|317.2|315.2|317.04|315.04|17
1725458450000|2024-09-04 14:00:50|309.87|307.87|309.82|307.82|309.96|307.96|309.76|307.76|23
1725496830000|2024-09-05 00:40:30|317.04|315.04|317.14|315.14|317.14|315.14|317.04|315.04|7
1725458460000|2024-09-04 14:01:00|309.89|307.89|309.45|307.45|309.94|307.94|309.45|307.45|30
1725496840000|2024-09-05 00:40:40|317.15|315.15|317.14|315.14|317.16|315.16|317.14|315.14|10
1725458470000|2024-09-04 14:01:10|309.44|307.44|309.43|307.43|309.62|307.62|309.43|307.43|27
1725496850000|2024-09-05 00:40:50|317.15|315.15|317.11|315.11|317.18|315.18|317.1|315.1|20
1725458480000|2024-09-04 14:01:20|309.42|307.42|309.53|307.53|309.6|307.6|309.34|307.34|33
1725496860000|2024-09-05 00:41:00|317.12|315.12|317.12|315.12|317.18|315.18|317.09|315.09|14
1725458490000|2024-09-04 14:01:30|309.52|307.52|309.63|307.63|309.63|307.63|309.5|307.5|25
1725496870000|2024-09-05 00:41:10|317.1|315.1|317.07|315.07|317.1|315.1|317.05|315.05|12
1725458500000|2024-09-04 14:01:40|309.65|307.65|309.49|307.49|309.72|307.72|309.49|307.49|26
1725496880000|2024-09-05 00:41:20|317.08|315.08|317.07|315.07|317.09|315.09|317.07|315.07|8
1725458510000|2024-09-04 14:01:50|309.48|307.48|309.86|307.86|309.87|307.87|309.47|307.47|28
1725496890000|2024-09-05 00:41:30|317.08|315.08|317.04|315.04|317.08|315.08|317.04|315.04|3
1725458520000|2024-09-04 14:02:00|309.8|307.8|310.14|308.14|310.33|308.33|309.74|307.74|30
1725496900000|2024-09-05 00:41:40|317|315|317.02|315.02|317.04|315.04|316.99|314.99|15
1725458530000|2024-09-04 14:02:10|310.12|308.12|309.81|307.81|310.12|308.12|309.76|307.76|22
1725496910000|2024-09-05 00:41:50|317.01|315.01|317.01|315.01|317.01|315.01|317|315|5
1725458540000|2024-09-04 14:02:20|309.85|307.85|310.02|308.02|310.11|308.11|309.82|307.82|26
1725496920000|2024-09-05 00:42:00|316.98|314.98|317.04|315.04|317.04|315.04|316.98|314.98|10
1725458550000|2024-09-04 14:02:30|309.98|307.98|309.86|307.86|310.03|308.03|309.82|307.82|32
1725496930000|2024-09-05 00:42:10|317.05|315.05|317.1|315.1|317.11|315.11|317.05|315.05|6
1725458560000|2024-09-04 14:02:40|309.83|307.83|309.96|307.96|309.99|307.99|309.79|307.79|27
1725496940000|2024-09-05 00:42:20|317.09|315.09|317.09|315.09|317.11|315.11|317.09|315.09|7
1725458570000|2024-09-04 14:02:50|309.97|307.97|310.08|308.08|310.08|308.08|309.91|307.91|27
1725496950000|2024-09-05 00:42:30|317.1|315.1|317.14|315.14|317.15|315.15|317.1|315.1|5
1725458580000|2024-09-04 14:03:00|310.03|308.03|309.88|307.88|310.04|308.04|309.88|307.88|29
1725458590000|2024-09-04 14:03:10|309.91|307.91|310.1|308.1|310.1|308.1|309.91|307.91|25
1725496960000|2024-09-05 00:42:40|317.15|315.15|317.19|315.19|317.21|315.21|317.15|315.15|4
1725458600000|2024-09-04 14:03:20|310.08|308.08|309.82|307.82|310.09|308.09|309.82|307.82|23
1725496970000|2024-09-05 00:42:50|317.14|315.14|317.17|315.17|317.18|315.18|317.14|315.14|7
1725458610000|2024-09-04 14:03:30|309.84|307.84|310.09|308.09|310.14|308.14|309.81|307.81|27
1725458620000|2024-09-04 14:03:40|310.1|308.1|310.17|308.17|310.23|308.23|310.1|308.1|26
1725496980000|2024-09-05 00:43:00|317.18|315.18|317.17|315.17|317.18|315.18|317.17|315.17|10
1725458630000|2024-09-04 14:03:50|310.18|308.18|310.34|308.34|310.36|308.36|310.18|308.18|27
1725496990000|2024-09-05 00:43:10|317.18|315.18|317.15|315.15|317.19|315.19|317.15|315.15|20
1725458640000|2024-09-04 14:04:00|310.35|308.35|310.08|308.08|310.38|308.38|310.08|308.08|25
1725458650000|2024-09-04 14:04:10|310.09|308.09|309.71|307.71|310.1|308.1|309.71|307.71|25
1725497000000|2024-09-05 00:43:20|317.16|315.16|317.11|315.11|317.18|315.18|317.08|315.08|8
1725458660000|2024-09-04 14:04:20|309.72|307.72|309.7|307.7|309.84|307.84|309.69|307.69|26
1725497010000|2024-09-05 00:43:30|317.1|315.1|317.09|315.09|317.1|315.1|317.08|315.08|6
1725458670000|2024-09-04 14:04:30|309.69|307.69|309.61|307.61|309.8|307.8|309.55|307.55|27
1725458680000|2024-09-04 14:04:40|309.62|307.62|309.63|307.63|309.69|307.69|309.58|307.58|22
1725497020000|2024-09-05 00:43:40|317.08|315.08|317.1|315.1|317.12|315.12|317.08|315.08|6
1725458690000|2024-09-04 14:04:50|309.62|307.62|309.85|307.85|309.86|307.86|309.59|307.59|21
1725497030000|2024-09-05 00:43:50|317.11|315.11|317.11|315.11|317.11|315.11|317.1|315.1|3
1725458700000|2024-09-04 14:05:00|309.83|307.83|309.56|307.56|309.83|307.83|309.54|307.54|23
1725497040000|2024-09-05 00:44:00|317.1|315.1|317.05|315.05|317.11|315.11|317.05|315.05|11
1725458710000|2024-09-04 14:05:10|309.58|307.58|309.7|307.7|309.7|307.7|309.45|307.45|31
1725497050000|2024-09-05 00:44:10|317.06|315.06|317.11|315.11|317.12|315.12|317.06|315.06|18
1725458720000|2024-09-04 14:05:20|309.73|307.73|309.75|307.75|309.82|307.82|309.73|307.73|23
1725458730000|2024-09-04 14:05:30|309.74|307.74|309.57|307.57|309.75|307.75|309.45|307.45|22
1725497060000|2024-09-05 00:44:20|317.12|315.12|317.1|315.1|317.12|315.12|317.09|315.09|7
1725458740000|2024-09-04 14:05:40|309.54|307.54|309.88|307.88|309.9|307.9|309.52|307.52|32
1725497070000|2024-09-05 00:44:30|317.09|315.09|317.12|315.12|317.13|315.13|317.08|315.08|13
1725458750000|2024-09-04 14:05:50|309.87|307.87|309.96|307.96|310.01|308.01|309.86|307.86|25
1725497080000|2024-09-05 00:44:40|317.11|315.11|317.12|315.12|317.12|315.12|317.11|315.11|6
1725458760000|2024-09-04 14:06:00|310|308|309.82|307.82|310|308|309.82|307.82|25
1725497090000|2024-09-05 00:44:50|317.11|315.11|317.11|315.11|317.11|315.11|317.1|315.1|7
1725458770000|2024-09-04 14:06:10|309.83|307.83|310.01|308.01|310.03|308.03|309.8|307.8|26
1725497100000|2024-09-05 00:45:00|317.1|315.1|317.2|315.2|317.21|315.21|317.1|315.1|15
1725458780000|2024-09-04 14:06:20|309.98|307.98|310.09|308.09|310.15|308.15|309.97|307.97|28
1725458790000|2024-09-04 14:06:30|310.08|308.08|309.73|307.73|310.08|308.08|309.7|307.7|25
1725497110000|2024-09-05 00:45:10|317.19|315.19|317.12|315.12|317.2|315.2|317.09|315.09|14
1725458800000|2024-09-04 14:06:40|309.72|307.72|309.71|307.71|309.82|307.82|309.69|307.69|29
1725497120000|2024-09-05 00:45:20|317.13|315.13|317.14|315.14|317.16|315.16|317.12|315.12|15
1725458810000|2024-09-04 14:06:50|309.67|307.67|309.64|307.64|309.68|307.68|309.63|307.63|25
1725497130000|2024-09-05 00:45:30|317.16|315.16|317.21|315.21|317.21|315.21|317.15|315.15|5
1725458820000|2024-09-04 14:07:00|309.66|307.66|309.52|307.52|309.66|307.66|309.48|307.48|19
1725497140000|2024-09-05 00:45:40|317.2|315.2|317.21|315.21|317.21|315.21|317.2|315.2|6
1725458830000|2024-09-04 14:07:10|309.51|307.51|309.42|307.42|309.55|307.55|309.39|307.39|27
1725497150000|2024-09-05 00:45:50|317.12|315.12|317.07|315.07|317.14|315.14|317.07|315.07|11
1725458840000|2024-09-04 14:07:20|309.43|307.43|309.34|307.34|309.48|307.48|309.3|307.3|25
1725458850000|2024-09-04 14:07:30|309.35|307.35|309.55|307.55|309.55|307.55|309.32|307.32|33
1725497160000|2024-09-05 00:46:00|317.08|315.08|317.16|315.16|317.18|315.18|317.08|315.08|15
1725458860000|2024-09-04 14:07:40|309.51|307.51|310.09|308.09|310.09|308.09|309.51|307.51|28
1725497170000|2024-09-05 00:46:10|317.17|315.17|317.17|315.17|317.19|315.19|317.17|315.17|4
1725458870000|2024-09-04 14:07:50|310.14|308.14|310.17|308.17|310.25|308.25|310.14|308.14|26
1725497180000|2024-09-05 00:46:20|317.18|315.18|317.22|315.22|317.22|315.22|317.18|315.18|6
1725458880000|2024-09-04 14:08:00|310.18|308.18|310.29|308.29|310.29|308.29|310.09|308.09|19
1725497190000|2024-09-05 00:46:30|317.21|315.21|317.22|315.22|317.22|315.22|317.21|315.21|4
1725458890000|2024-09-04 14:08:10|310.32|308.32|310.39|308.39|310.43|308.43|310.31|308.31|28
1725497200000|2024-09-05 00:46:40|317.23|315.23|317.21|315.21|317.27|315.27|317.21|315.21|10
1725458900000|2024-09-04 14:08:20|310.4|308.4|310.67|308.67|310.67|308.67|310.4|308.4|24
1725497210000|2024-09-05 00:46:50|317.18|315.18|317.1|315.1|317.18|315.18|317.08|315.08|9
1725458910000|2024-09-04 14:08:30|310.76|308.76|310.41|308.41|310.76|308.76|310.41|308.41|30
1725497220000|2024-09-05 00:47:00|317.09|315.09|317.03|315.03|317.09|315.09|317.01|315.01|12
1725458920000|2024-09-04 14:08:40|310.39|308.39|310.64|308.64|310.64|308.64|310.38|308.38|24
1725497230000|2024-09-05 00:47:10|317.04|315.04|317.16|315.16|317.17|315.17|317.04|315.04|20
1725458930000|2024-09-04 14:08:50|310.63|308.63|310.62|308.62|310.71|308.71|310.61|308.61|22
1725497240000|2024-09-05 00:47:20|317.17|315.17|317.17|315.17|317.18|315.18|317.16|315.16|5
1725458940000|2024-09-04 14:09:00|310.6|308.6|310.69|308.69|310.69|308.69|310.52|308.52|33
1725497250000|2024-09-05 00:47:30|317.12|315.12|317.18|315.18|317.18|315.18|317.1|315.1|7
1725458950000|2024-09-04 14:09:10|310.7|308.7|310.96|308.96|310.96|308.96|310.68|308.68|22
1725497260000|2024-09-05 00:47:40|317.19|315.19|317.22|315.22|317.23|315.23|317.19|315.19|5
1725458960000|2024-09-04 14:09:20|310.98|308.98|311.31|309.31|311.37|309.37|310.96|308.96|25
1725497270000|2024-09-05 00:47:50|317.23|315.23|317.25|315.25|317.26|315.26|317.21|315.21|12
1725458970000|2024-09-04 14:09:30|311.29|309.29|311.36|309.36|311.38|309.38|311.25|309.25|21
1725497280000|2024-09-05 00:48:00|317.24|315.24|317.16|315.16|317.24|315.24|317.16|315.16|6
1725458980000|2024-09-04 14:09:40|311.35|309.35|311.58|309.58|311.58|309.58|311.34|309.34|16
1725497290000|2024-09-05 00:48:10|317.12|315.12|317.16|315.16|317.16|315.16|317.12|315.12|14
1725458990000|2024-09-04 14:09:50|311.71|309.71|311.86|309.86|311.89|309.89|311.69|309.69|23
1725497300000|2024-09-05 00:48:20|317.15|315.15|317.05|315.05|317.16|315.16|317.05|315.05|10
1725459000000|2024-09-04 14:10:00|311.85|309.85|311.84|309.84|311.9|309.9|311.57|309.57|34
1725497310000|2024-09-05 00:48:30|317.06|315.06|317.09|315.09|317.09|315.09|317.02|315.02|18
1725459010000|2024-09-04 14:10:10|311.92|309.92|311.75|309.75|311.97|309.97|311.66|309.66|31
1725497320000|2024-09-05 00:48:40|317.1|315.1|317.17|315.17|317.17|315.17|317.1|315.1|6
1725459020000|2024-09-04 14:10:20|311.73|309.73|311.67|309.67|311.8|309.8|311.61|309.61|29
1725497330000|2024-09-05 00:48:50|317.16|315.16|317.23|315.23|317.25|315.25|317.16|315.16|4
1725459030000|2024-09-04 14:10:30|311.63|309.63|311.93|309.93|311.97|309.97|311.63|309.63|33
1725497340000|2024-09-05 00:49:00|317.22|315.22|317.21|315.21|317.28|315.28|317.2|315.2|12
1725459040000|2024-09-04 14:10:40|311.94|309.94|312.02|310.02|312.09|310.09|311.85|309.85|28
1725497350000|2024-09-05 00:49:10|317.22|315.22|317.17|315.17|317.24|315.24|317.16|315.16|10
1725459050000|2024-09-04 14:10:50|312.04|310.04|312.17|310.17|312.21|310.21|312.04|310.04|23
1725497360000|2024-09-05 00:49:20|317.18|315.18|317.16|315.16|317.18|315.18|317.15|315.15|9
1725459060000|2024-09-04 14:11:00|312.16|310.16|312.17|310.17|312.24|310.24|312.09|310.09|28
1725497370000|2024-09-05 00:49:30|317.17|315.17|317.26|315.26|317.26|315.26|317.15|315.15|12
1725459070000|2024-09-04 14:11:10|312.19|310.19|312.44|310.44|312.54|310.54|312.15|310.15|28
1725459080000|2024-09-04 14:11:20|312.45|310.45|312.18|310.18|312.45|310.45|312.14|310.14|24
1725497380000|2024-09-05 00:49:40|317.28|315.28|317.36|315.36|317.36|315.36|317.28|315.28|6
1725459090000|2024-09-04 14:11:30|312.22|310.22|312.13|310.13|312.32|310.32|312.13|310.13|26
1725497390000|2024-09-05 00:49:50|317.35|315.35|317.29|315.29|317.36|315.36|317.29|315.29|11
1725459100000|2024-09-04 14:11:40|312.11|310.11|312.1|310.1|312.11|310.11|311.91|309.91|28
1725497400000|2024-09-05 00:50:00|317.3|315.3|317.4|315.4|317.4|315.4|317.3|315.3|8
1725459110000|2024-09-04 14:11:50|312.09|310.09|312.12|310.12|312.24|310.24|312.05|310.05|25
1725459120000|2024-09-04 14:12:00|312.11|310.11|312.11|310.11|312.24|310.24|312.03|310.03|27
1725497410000|2024-09-05 00:50:10|317.45|315.45|317.49|315.49|317.49|315.49|317.41|315.41|13
1725459130000|2024-09-04 14:12:10|312.13|310.13|312.19|310.19|312.22|310.22|312.09|310.09|22
1725497420000|2024-09-05 00:50:20|317.47|315.47|317.43|315.43|317.47|315.47|317.43|315.43|12
1725459140000|2024-09-04 14:12:20|312.18|310.18|312.02|310.02|312.26|310.26|311.85|309.85|30
1725497430000|2024-09-05 00:50:30|317.44|315.44|317.41|315.41|317.45|315.45|317.4|315.4|6
1725459150000|2024-09-04 14:12:30|312.01|310.01|311.96|309.96|312.06|310.06|311.9|309.9|25
1725497440000|2024-09-05 00:50:40|317.37|315.37|317.33|315.33|317.38|315.38|317.31|315.31|12
1725459160000|2024-09-04 14:12:40|311.94|309.94|311.95|309.95|312.03|310.03|311.88|309.88|31
1725497450000|2024-09-05 00:50:50|317.37|315.37|317.35|315.35|317.37|315.37|317.35|315.35|5
1725459170000|2024-09-04 14:12:50|311.97|309.97|311.94|309.94|312.01|310.01|311.89|309.89|27
1725497460000|2024-09-05 00:51:00|317.29|315.29|317.28|315.28|317.34|315.34|317.27|315.27|13
1725459180000|2024-09-04 14:13:00|311.92|309.92|311.59|309.59|311.92|309.92|311.57|309.57|31
1725497470000|2024-09-05 00:51:10|317.29|315.29|317.25|315.25|317.29|315.29|317.23|315.23|10
1725459190000|2024-09-04 14:13:10|311.52|309.52|311.24|309.24|311.54|309.54|311.17|309.17|30
1725497480000|2024-09-05 00:51:20|317.26|315.26|317.24|315.24|317.27|315.27|317.23|315.23|11
1725459200000|2024-09-04 14:13:20|311.23|309.23|311.45|309.45|311.52|309.52|311.23|309.23|25
1725497490000|2024-09-05 00:51:30|317.23|315.23|317.22|315.22|317.23|315.23|317.22|315.22|2
1725459210000|2024-09-04 14:13:30|311.43|309.43|311.46|309.46|311.6|309.6|311.39|309.39|28
1725497500000|2024-09-05 00:51:40|317.21|315.21|317.12|315.12|317.21|315.21|317.1|315.1|17
1725459220000|2024-09-04 14:13:40|311.45|309.45|311.51|309.51|311.57|309.57|311.45|309.45|24
1725497510000|2024-09-05 00:51:50|317.13|315.13|317.04|315.04|317.13|315.13|317.03|315.03|17
1725459230000|2024-09-04 14:13:50|311.5|309.5|311.33|309.33|311.53|309.53|311.32|309.32|21
1725497520000|2024-09-05 00:52:00|317.05|315.05|317.11|315.11|317.12|315.12|317.04|315.04|16
1725459240000|2024-09-04 14:14:00|311.32|309.32|311.24|309.24|311.48|309.48|311.24|309.24|28
1725497530000|2024-09-05 00:52:10|317.1|315.1|317.09|315.09|317.12|315.12|317.09|315.09|9
1725459250000|2024-09-04 14:14:10|311.23|309.23|311.32|309.32|311.32|309.32|311.12|309.12|19
1725497540000|2024-09-05 00:52:20|317.08|315.08|317.08|315.08|317.1|315.1|317.07|315.07|10
1725459260000|2024-09-04 14:14:20|311.3|309.3|311.26|309.26|311.32|309.32|311.26|309.26|19
1725497550000|2024-09-05 00:52:30|317.06|315.06|317.07|315.07|317.07|315.07|317.06|315.06|4
1725459270000|2024-09-04 14:14:30|311.23|309.23|311.16|309.16|311.28|309.28|311.14|309.14|23
1725497560000|2024-09-05 00:52:40|317.08|315.08|317.11|315.11|317.18|315.18|317.08|315.08|21
1725459280000|2024-09-04 14:14:40|311.15|309.15|311.27|309.27|311.27|309.27|311.11|309.11|28
1725497570000|2024-09-05 00:52:50|317.09|315.09|317.14|315.14|317.15|315.15|317.09|315.09|15
1725459290000|2024-09-04 14:14:50|311.29|309.29|311.3|309.3|311.44|309.44|311.28|309.28|24
1725497580000|2024-09-05 00:53:00|317.15|315.15|317.08|315.08|317.16|315.16|317.07|315.07|15
1725459300000|2024-09-04 14:15:00|311.32|309.32|311.42|309.42|311.48|309.48|311.3|309.3|31
1725497590000|2024-09-05 00:53:10|317.07|315.07|317.05|315.05|317.08|315.08|317.05|315.05|13
1725459310000|2024-09-04 14:15:10|311.43|309.43|311.56|309.56|311.61|309.61|311.43|309.43|34
1725497600000|2024-09-05 00:53:20|317.06|315.06|317.06|315.06|317.08|315.08|317.05|315.05|8
1725459320000|2024-09-04 14:15:20|311.57|309.57|311.79|309.79|311.79|309.79|311.55|309.55|27
1725497610000|2024-09-05 00:53:30|317.05|315.05|317.05|315.05|317.07|315.07|317.05|315.05|6
1725459330000|2024-09-04 14:15:30|311.78|309.78|311.49|309.49|311.78|309.78|311.49|309.49|22
1725497620000|2024-09-05 00:53:40|317.01|315.01|317|315|317.01|315.01|316.99|314.99|7
1725459340000|2024-09-04 14:15:40|311.48|309.48|311.31|309.31|311.6|309.6|311.29|309.29|22
1725497630000|2024-09-05 00:53:50|316.99|314.99|317|315|317.02|315.02|316.99|314.99|10
1725459350000|2024-09-04 14:15:50|311.3|309.3|311.49|309.49|311.49|309.49|311.3|309.3|28
1725497640000|2024-09-05 00:54:00|316.98|314.98|316.99|314.99|317|315|316.98|314.98|8
1725459360000|2024-09-04 14:16:00|311.5|309.5|311.22|309.22|311.51|309.51|311.22|309.22|25
1725497650000|2024-09-05 00:54:10|316.96|314.96|316.97|314.97|316.97|314.97|316.95|314.95|4
1725459370000|2024-09-04 14:16:10|311.19|309.19|311.25|309.25|311.36|309.36|311.15|309.15|22
1725497660000|2024-09-05 00:54:20|317.01|315.01|317|315|317.01|315.01|317|315|2
1725459380000|2024-09-04 14:16:20|311.19|309.19|311.4|309.4|311.53|309.53|311.19|309.19|29
1725497670000|2024-09-05 00:54:30|316.98|314.98|317.01|315.01|317.01|315.01|316.98|314.98|5
1725459390000|2024-09-04 14:16:30|311.39|309.39|311.42|309.42|311.47|309.47|311.3|309.3|27
1725497690000|2024-09-05 00:54:50|317|315|316.99|314.99|317.01|315.01|316.99|314.99|4
1725459400000|2024-09-04 14:16:40|311.48|309.48|311.72|309.72|311.77|309.77|311.48|309.48|30
1725497700000|2024-09-05 00:55:00|317|315|316.92|314.92|317|315|316.92|314.92|10
1725459410000|2024-09-04 14:16:50|311.71|309.71|311.68|309.68|311.74|309.74|311.64|309.64|27
1725497710000|2024-09-05 00:55:10|316.93|314.93|316.94|314.94|316.96|314.96|316.93|314.93|8
1725459420000|2024-09-04 14:17:00|311.7|309.7|311.79|309.79|311.86|309.86|311.7|309.7|27
1725497720000|2024-09-05 00:55:20|316.95|314.95|317.02|315.02|317.02|315.02|316.95|314.95|7
1725459430000|2024-09-04 14:17:10|311.72|309.72|311.69|309.69|311.75|309.75|311.61|309.61|29
1725497730000|2024-09-05 00:55:30|317.03|315.03|316.95|314.95|317.03|315.03|316.95|314.95|9
1725459440000|2024-09-04 14:17:20|311.71|309.71|311.25|309.25|311.71|309.71|311.25|309.25|27
1725497740000|2024-09-05 00:55:40|316.96|314.96|316.97|314.97|317|315|316.96|314.96|12
1725459450000|2024-09-04 14:17:30|311.26|309.26|311.18|309.18|311.32|309.32|311.14|309.14|27
1725497750000|2024-09-05 00:55:50|316.93|314.93|316.92|314.92|316.94|314.94|316.89|314.89|12
1725459460000|2024-09-04 14:17:40|311.17|309.17|311.04|309.04|311.23|309.23|310.95|308.95|22
1725497760000|2024-09-05 00:56:00|316.93|314.93|316.98|314.98|316.98|314.98|316.92|314.92|7
1725459470000|2024-09-04 14:17:50|311.02|309.02|310.77|308.77|311.02|309.02|310.73|308.73|29
1725497770000|2024-09-05 00:56:10|316.97|314.97|317.01|315.01|317.01|315.01|316.97|314.97|9
1725459480000|2024-09-04 14:18:00|310.82|308.82|310.91|308.91|310.99|308.99|310.66|308.66|31
1725497780000|2024-09-05 00:56:20|317|315|316.97|314.97|317|315|316.96|314.96|5
1725459490000|2024-09-04 14:18:10|310.93|308.93|311.21|309.21|311.22|309.22|310.92|308.92|29
1725459500000|2024-09-04 14:18:20|311.18|309.18|310.97|308.97|311.21|309.21|310.91|308.91|32
1725497790000|2024-09-05 00:56:30|317|315|316.96|314.96|317|315|316.94|314.94|8
1725459510000|2024-09-04 14:18:30|310.99|308.99|310.77|308.77|310.99|308.99|310.71|308.71|31
1725497800000|2024-09-05 00:56:40|316.97|314.97|316.98|314.98|317.02|315.02|316.97|314.97|8
1725459520000|2024-09-04 14:18:40|310.76|308.76|310.83|308.83|310.85|308.85|310.74|308.74|25
1725497810000|2024-09-05 00:56:50|317.02|315.02|317.01|315.01|317.02|315.02|317|315|4
1725459530000|2024-09-04 14:18:50|310.84|308.84|310.85|308.85|310.88|308.88|310.84|308.84|23
1725497820000|2024-09-05 00:57:00|316.97|314.97|316.93|314.93|316.97|314.97|316.93|314.93|3
1725459540000|2024-09-04 14:19:00|310.86|308.86|310.66|308.66|310.86|308.86|310.66|308.66|25
1725497830000|2024-09-05 00:57:10|316.92|314.92|316.9|314.9|316.93|314.93|316.88|314.88|7
1725459550000|2024-09-04 14:19:10|310.65|308.65|310.76|308.76|310.85|308.85|310.65|308.65|26
1725497840000|2024-09-05 00:57:20|316.91|314.91|316.92|314.92|316.94|314.94|316.9|314.9|6
1725459560000|2024-09-04 14:19:20|310.77|308.77|310.58|308.58|310.77|308.77|310.55|308.55|27
1725497850000|2024-09-05 00:57:30|316.91|314.91|316.86|314.86|316.92|314.92|316.86|314.86|12
1725459570000|2024-09-04 14:19:30|310.61|308.61|310.35|308.35|310.63|308.63|310.35|308.35|26
1725497860000|2024-09-05 00:57:40|316.87|314.87|316.86|314.86|316.87|314.87|316.82|314.82|10
1725459580000|2024-09-04 14:19:40|310.34|308.34|310.48|308.48|310.48|308.48|310.34|308.34|30
1725497870000|2024-09-05 00:57:50|316.85|314.85|316.8|314.8|316.85|314.85|316.8|314.8|9
1725459590000|2024-09-04 14:19:50|310.47|308.47|310.41|308.41|310.5|308.5|310.41|308.41|23
1725497880000|2024-09-05 00:58:00|316.81|314.81|316.55|314.55|316.81|314.81|316.55|314.55|12
1725459600000|2024-09-04 14:20:00|310.42|308.42|310.28|308.28|310.53|308.53|310.27|308.27|25
1725497890000|2024-09-05 00:58:10|316.54|314.54|316.54|314.54|316.55|314.55|316.52|314.52|9
1725459610000|2024-09-04 14:20:10|310.27|308.27|310.58|308.58|310.58|308.58|310.27|308.27|28
1725497900000|2024-09-05 00:58:20|316.53|314.53|316.5|314.5|316.53|314.53|316.49|314.49|16
1725459620000|2024-09-04 14:20:20|310.59|308.59|310.7|308.7|310.7|308.7|310.56|308.56|25
1725497910000|2024-09-05 00:58:30|316.48|314.48|316.49|314.49|316.49|314.49|316.48|314.48|2
1725459630000|2024-09-04 14:20:30|310.69|308.69|310.63|308.63|310.7|308.7|310.6|308.6|20
1725497920000|2024-09-05 00:58:40|316.47|314.47|316.5|314.5|316.5|314.5|316.47|314.47|7
1725459640000|2024-09-04 14:20:40|310.62|308.62|310.43|308.43|310.63|308.63|310.43|308.43|26
1725497930000|2024-09-05 00:58:50|316.49|314.49|316.5|314.5|316.53|314.53|316.49|314.49|8
1725459650000|2024-09-04 14:20:50|310.4|308.4|310.58|308.58|310.59|308.59|310.39|308.39|25
1725497940000|2024-09-05 00:59:00|316.51|314.51|316.46|314.46|316.51|314.51|316.46|314.46|10
1725459660000|2024-09-04 14:21:00|310.57|308.57|310.27|308.27|310.58|308.58|310.27|308.27|26
1725497950000|2024-09-05 00:59:10|316.47|314.47|316.46|314.46|316.48|314.48|316.46|314.46|10
1725459670000|2024-09-04 14:21:10|310.29|308.29|310.1|308.1|310.29|308.29|310.09|308.09|23
1725497960000|2024-09-05 00:59:20|316.47|314.47|316.5|314.5|316.5|314.5|316.46|314.46|8
1725459680000|2024-09-04 14:21:20|310.09|308.09|310|308|310.11|308.11|309.95|307.95|29
1725497970000|2024-09-05 00:59:30|316.49|314.49|316.47|314.47|316.51|314.51|316.46|314.46|14
1725459690000|2024-09-04 14:21:30|309.98|307.98|310.15|308.15|310.15|308.15|309.97|307.97|20
1725497980000|2024-09-05 00:59:40|316.48|314.48|316.36|314.36|316.48|314.48|316.36|314.36|5
1725459700000|2024-09-04 14:21:40|310.14|308.14|310.14|308.14|310.2|308.2|310.06|308.06|25
1725459710000|2024-09-04 14:21:50|310.16|308.16|310.07|308.07|310.16|308.16|310.01|308.01|23
1725497990000|2024-09-05 00:59:50|316.37|314.37|316.31|314.31|316.38|314.38|316.26|314.26|18
1725459720000|2024-09-04 14:22:00|310.06|308.06|310.09|308.09|310.36|308.36|310.06|308.06|31
1725498000000|2024-09-05 01:00:00|316.36|314.36|316.35|314.35|316.36|314.36|316.32|314.32|11
1725459730000|2024-09-04 14:22:10|310.1|308.1|310.11|308.11|310.2|308.2|310.02|308.02|31
1725459740000|2024-09-04 14:22:20|310.12|308.12|310.29|308.29|310.31|308.31|310.12|308.12|21
1725498010000|2024-09-05 01:00:10|316.36|314.36|316.4|314.4|316.41|314.41|316.35|314.35|8
1725459750000|2024-09-04 14:22:30|310.32|308.32|310.19|308.19|310.32|308.32|310.19|308.19|19
1725498020000|2024-09-05 01:00:20|316.41|314.41|316.43|314.43|316.47|314.47|316.41|314.41|11
1725459760000|2024-09-04 14:22:40|310.21|308.21|310.19|308.19|310.29|308.29|310.12|308.12|21
1725498030000|2024-09-05 01:00:30|316.42|314.42|316.56|314.56|316.56|314.56|316.42|314.42|13
1725459770000|2024-09-04 14:22:50|310.2|308.2|310.41|308.41|310.41|308.41|310.2|308.2|22
1725498040000|2024-09-05 01:00:40|316.55|314.55|316.55|314.55|316.55|314.55|316.48|314.48|11
1725459780000|2024-09-04 14:23:00|310.43|308.43|310.81|308.81|310.84|308.84|310.43|308.43|27
1725498050000|2024-09-05 01:00:50|316.56|314.56|316.48|314.48|316.56|314.56|316.47|314.47|11
1725459790000|2024-09-04 14:23:10|310.8|308.8|310.69|308.69|310.92|308.92|310.69|308.69|24
1725498060000|2024-09-05 01:01:00|316.51|314.51|316.41|314.41|316.51|314.51|316.41|314.41|12
1725459800000|2024-09-04 14:23:20|310.65|308.65|310.68|308.68|310.71|308.71|310.61|308.61|24
1725459810000|2024-09-04 14:23:30|310.69|308.69|310.87|308.87|310.87|308.87|310.68|308.68|24
1725498070000|2024-09-05 01:01:10|316.4|314.4|316.38|314.38|316.45|314.45|316.38|314.38|9
1725459820000|2024-09-04 14:23:40|310.85|308.85|310.78|308.78|310.85|308.85|310.77|308.77|19
1725498080000|2024-09-05 01:01:20|316.37|314.37|316.38|314.38|316.41|314.41|316.36|314.36|13
1725459830000|2024-09-04 14:23:50|310.81|308.81|310.63|308.63|310.82|308.82|310.61|308.61|19
1725498090000|2024-09-05 01:01:30|316.37|314.37|316.25|314.25|316.38|314.38|316.23|314.23|8
1725459840000|2024-09-04 14:24:00|310.67|308.67|310.41|308.41|310.67|308.67|310.38|308.38|20
1725498100000|2024-09-05 01:01:40|316.28|314.28|316.29|314.29|316.29|314.29|316.28|314.28|6
1725459850000|2024-09-04 14:24:10|310.4|308.4|310.41|308.41|310.45|308.45|310.39|308.39|20
1725498110000|2024-09-05 01:01:50|316.31|314.31|316.33|314.33|316.33|314.33|316.31|314.31|2
1725459860000|2024-09-04 14:24:20|310.42|308.42|310.44|308.44|310.47|308.47|310.42|308.42|20
1725459870000|2024-09-04 14:24:30|310.43|308.43|310.27|308.27|310.45|308.45|310.27|308.27|11
1725498120000|2024-09-05 01:02:00|316.34|314.34|316.27|314.27|316.34|314.34|316.27|314.27|7
1725459880000|2024-09-04 14:24:40|310.22|308.22|310.28|308.28|310.31|308.31|310.19|308.19|22
1725498130000|2024-09-05 01:02:10|316.25|314.25|316.28|314.28|316.3|314.3|316.23|314.23|9
1725459890000|2024-09-04 14:24:50|310.31|308.31|310.3|308.3|310.34|308.34|310.26|308.26|20
1725459900000|2024-09-04 14:25:00|310.33|308.33|310.28|308.28|310.37|308.37|310.24|308.24|27
1725498140000|2024-09-05 01:02:20|316.29|314.29|316.25|314.25|316.29|314.29|316.23|314.23|7
1725459910000|2024-09-04 14:25:10|310.31|308.31|310.32|308.32|310.43|308.43|310.31|308.31|20
1725459920000|2024-09-04 14:25:20|310.31|308.31|310.11|308.11|310.34|308.34|310.1|308.1|26
1725498150000|2024-09-05 01:02:30|316.24|314.24|316.24|314.24|316.24|314.24|316.2|314.2|7
1725459930000|2024-09-04 14:25:30|310.1|308.1|310.11|308.11|310.14|308.14|310.08|308.08|21
1725498160000|2024-09-05 01:02:40|316.23|314.23|316.17|314.17|316.23|314.23|316.17|314.17|4
1725459940000|2024-09-04 14:25:40|310.12|308.12|309.97|307.97|310.14|308.14|309.97|307.97|24
1725459950000|2024-09-04 14:25:50|309.99|307.99|310|308|310.06|308.06|309.94|307.94|24
1725498170000|2024-09-05 01:02:50|316.16|314.16|316.16|314.16|316.18|314.18|316.12|314.12|15
1725459960000|2024-09-04 14:26:00|309.97|307.97|310.11|308.11|310.15|308.15|309.97|307.97|23
1725459970000|2024-09-04 14:26:10|310.12|308.12|310.02|308.02|310.13|308.13|310.02|308.02|20
1725498180000|2024-09-05 01:03:00|316.23|314.23|316.26|314.26|316.28|314.28|316.23|314.23|9
1725459980000|2024-09-04 14:26:20|310.01|308.01|310.33|308.33|310.34|308.34|310.01|308.01|22
1725498190000|2024-09-05 01:03:10|316.28|314.28|316.52|314.52|316.53|314.53|316.28|314.28|17
1725459990000|2024-09-04 14:26:30|310.34|308.34|310.29|308.29|310.34|308.34|310.26|308.26|25
1725460000000|2024-09-04 14:26:40|310.3|308.3|310.32|308.32|310.34|308.34|310.26|308.26|22
1725498200000|2024-09-05 01:03:20|316.5|314.5|316.44|314.44|316.5|314.5|316.41|314.41|12
1725460010000|2024-09-04 14:26:50|310.33|308.33|310.2|308.2|310.34|308.34|310.17|308.17|14
1725498210000|2024-09-05 01:03:30|316.43|314.43|316.38|314.38|316.43|314.43|316.37|314.37|11
1725460020000|2024-09-04 14:27:00|310.18|308.18|309.98|307.98|310.18|308.18|309.9|307.9|19
1725460030000|2024-09-04 14:27:10|309.94|307.94|309.68|307.68|309.95|307.95|309.64|307.64|22
1725498220000|2024-09-05 01:03:40|316.37|314.37|316.37|314.37|316.38|314.38|316.37|314.37|3
1725460040000|2024-09-04 14:27:20|309.7|307.7|309.6|307.6|309.7|307.7|309.56|307.56|25
1725460050000|2024-09-04 14:27:30|309.57|307.57|309.61|307.61|309.62|307.62|309.54|307.54|22
1725498230000|2024-09-05 01:03:50|316.38|314.38|316.43|314.43|316.45|314.45|316.38|314.38|10
1725460060000|2024-09-04 14:27:40|309.66|307.66|309.67|307.67|309.75|307.75|309.61|307.61|18
1725498240000|2024-09-05 01:04:00|316.44|314.44|316.44|314.44|316.46|314.46|316.4|314.4|14
1725460070000|2024-09-04 14:27:50|309.69|307.69|309.8|307.8|309.81|307.81|309.69|307.69|15
1725460080000|2024-09-04 14:28:00|309.79|307.79|309.79|307.79|309.88|307.88|309.77|307.77|29
1725498250000|2024-09-05 01:04:10|316.45|314.45|316.44|314.44|316.46|314.46|316.41|314.41|20
1725460090000|2024-09-04 14:28:10|309.8|307.8|309.95|307.95|309.96|307.96|309.79|307.79|20
1725460100000|2024-09-04 14:28:20|309.94|307.94|309.98|307.98|309.99|307.99|309.86|307.86|18
1725498260000|2024-09-05 01:04:20|316.45|314.45|316.52|314.52|316.53|314.53|316.44|314.44|19
1725460110000|2024-09-04 14:28:30|309.97|307.97|309.94|307.94|310|308|309.94|307.94|8
1725460120000|2024-09-04 14:28:40|309.95|307.95|309.88|307.88|310.02|308.02|309.86|307.86|15
1725498270000|2024-09-05 01:04:30|316.51|314.51|316.48|314.48|316.51|314.51|316.46|314.46|15
1725460130000|2024-09-04 14:28:50|309.89|307.89|309.89|307.89|309.96|307.96|309.89|307.89|23
1725460140000|2024-09-04 14:29:00|309.9|307.9|309.97|307.97|310.02|308.02|309.89|307.89|21
1725498280000|2024-09-05 01:04:40|316.49|314.49|316.63|314.63|316.63|314.63|316.49|314.49|12
1725460150000|2024-09-04 14:29:10|309.98|307.98|310.01|308.01|310.02|308.02|309.94|307.94|23
1725498290000|2024-09-05 01:04:50|316.62|314.62|316.5|314.5|316.63|314.63|316.5|314.5|9
1725460160000|2024-09-04 14:29:20|310.02|308.02|309.89|307.89|310.02|308.02|309.89|307.89|13
1725460170000|2024-09-04 14:29:30|309.88|307.88|309.9|307.9|309.92|307.92|309.88|307.88|12
1725498300000|2024-09-05 01:05:00|316.51|314.51|316.58|314.58|316.59|314.59|316.51|314.51|10
1725460180000|2024-09-04 14:29:40|309.91|307.91|309.97|307.97|309.97|307.97|309.88|307.88|21
1725460190000|2024-09-04 14:29:50|310|308|310.1|308.1|310.1|308.1|309.98|307.98|16
1725498310000|2024-09-05 01:05:10|316.6|314.6|316.59|314.59|316.61|314.61|316.58|314.58|6
1725460200000|2024-09-04 14:30:00|310.11|308.11|310.09|308.09|310.11|308.11|310.08|308.08|7
1725498320000|2024-09-05 01:05:20|316.61|314.61|316.63|314.63|316.65|314.65|316.59|314.59|15
1725460210000|2024-09-04 14:30:10|310.08|308.08|310.49|308.49|310.57|308.57|310.08|308.08|20
1725460220000|2024-09-04 14:30:20|310.48|308.48|310.57|308.57|310.6|308.6|310.47|308.47|28
1725498330000|2024-09-05 01:05:30|316.64|314.64|316.66|314.66|316.67|314.67|316.63|314.63|10
1725460230000|2024-09-04 14:30:30|310.56|308.56|310.7|308.7|310.74|308.74|310.5|308.5|26
1725460240000|2024-09-04 14:30:40|310.68|308.68|310.7|308.7|310.77|308.77|310.65|308.65|24
1725498340000|2024-09-05 01:05:40|316.65|314.65|316.72|314.72|316.73|314.73|316.65|314.65|9
1725460250000|2024-09-04 14:30:50|310.74|308.74|310.89|308.89|310.89|308.89|310.71|308.71|23
1725498350000|2024-09-05 01:05:50|316.73|314.73|316.73|314.73|316.73|314.73|316.68|314.68|9
1725460260000|2024-09-04 14:31:00|310.9|308.9|310.88|308.88|310.92|308.92|310.85|308.85|22
1725460270000|2024-09-04 14:31:10|310.87|308.87|310.87|308.87|310.96|308.96|310.83|308.83|25
1725498360000|2024-09-05 01:06:00|316.71|314.71|316.68|314.68|316.72|314.72|316.66|314.66|11
1725460280000|2024-09-04 14:31:20|310.88|308.88|310.78|308.78|310.88|308.88|310.76|308.76|22
1725460290000|2024-09-04 14:31:30|310.76|308.76|310.67|308.67|310.81|308.81|310.67|308.67|18
1725498370000|2024-09-05 01:06:10|316.67|314.67|316.61|314.61|316.67|314.67|316.6|314.6|10
1725460300000|2024-09-04 14:31:40|310.68|308.68|310.83|308.83|310.88|308.88|310.68|308.68|30
1725498380000|2024-09-05 01:06:20|316.6|314.6|316.56|314.56|316.6|314.6|316.56|314.56|3
1725460310000|2024-09-04 14:31:50|310.87|308.87|310.79|308.79|310.89|308.89|310.77|308.77|19
1725460320000|2024-09-04 14:32:00|310.78|308.78|310.74|308.74|310.81|308.81|310.63|308.63|23
1725498390000|2024-09-05 01:06:30|316.57|314.57|316.65|314.65|316.65|314.65|316.57|314.57|12
1725460330000|2024-09-04 14:32:10|310.72|308.72|310.68|308.68|310.91|308.91|310.68|308.68|25
1725460340000|2024-09-04 14:32:20|310.67|308.67|310.65|308.65|310.73|308.73|310.65|308.65|18
1725498400000|2024-09-05 01:06:40|316.66|314.66|316.68|314.68|316.69|314.69|316.65|314.65|9
1725460350000|2024-09-04 14:32:30|310.6|308.6|310.9|308.9|310.9|308.9|310.6|308.6|28
1725460360000|2024-09-04 14:32:40|310.89|308.89|310.93|308.93|310.95|308.95|310.87|308.87|27
1725498410000|2024-09-05 01:06:50|316.66|314.66|316.75|314.75|316.75|314.75|316.66|314.66|10
1725460370000|2024-09-04 14:32:50|310.95|308.95|310.97|308.97|311.01|309.01|310.87|308.87|23
1725498420000|2024-09-05 01:07:00|316.72|314.72|316.78|314.78|316.79|314.79|316.72|314.72|17
1725460380000|2024-09-04 14:33:00|310.99|308.99|310.98|308.98|310.99|308.99|310.79|308.79|25
1725498430000|2024-09-05 01:07:10|316.77|314.77|316.81|314.81|316.82|314.82|316.77|314.77|11
1725460390000|2024-09-04 14:33:10|310.99|308.99|311.24|309.24|311.25|309.25|310.99|308.99|25
1725498440000|2024-09-05 01:07:20|316.83|314.83|316.88|314.88|316.88|314.88|316.82|314.82|11
1725460400000|2024-09-04 14:33:20|311.28|309.28|311.29|309.29|311.3|309.3|311.26|309.26|14
1725460410000|2024-09-04 14:33:30|311.28|309.28|311.29|309.29|311.3|309.3|311.26|309.26|14
1725498450000|2024-09-05 01:07:30|316.87|314.87|316.86|314.86|316.88|314.88|316.85|314.85|7
1725460420000|2024-09-04 14:33:40|311.26|309.26|311.27|309.27|311.32|309.32|311.26|309.26|21
1725498460000|2024-09-05 01:07:40|316.87|314.87|316.86|314.86|316.87|314.87|316.86|314.86|4
1725460430000|2024-09-04 14:33:50|311.28|309.28|311.29|309.29|311.32|309.32|311.26|309.26|26
1725460440000|2024-09-04 14:34:00|311.28|309.28|311.43|309.43|311.6|309.6|311.24|309.24|26
1725498470000|2024-09-05 01:07:50|316.85|314.85|316.81|314.81|316.85|314.85|316.81|314.81|15
1725460450000|2024-09-04 14:34:10|311.42|309.42|311.48|309.48|311.58|309.58|311.42|309.42|26
1725460460000|2024-09-04 14:34:20|311.47|309.47|311.53|309.53|311.58|309.58|311.46|309.46|24
1725498480000|2024-09-05 01:08:00|316.8|314.8|316.8|314.8|316.8|314.8|316.8|314.8|1
1725460470000|2024-09-04 14:34:30|311.54|309.54|311.52|309.52|311.57|309.57|311.51|309.51|16
1725460480000|2024-09-04 14:34:40|311.53|309.53|311.61|309.61|311.61|309.61|311.53|309.53|24
1725498490000|2024-09-05 01:08:10|316.83|314.83|316.88|314.88|316.88|314.88|316.82|314.82|9
1725460490000|2024-09-04 14:34:50|311.62|309.62|311.64|309.64|311.66|309.66|311.6|309.6|21
1725498500000|2024-09-05 01:08:20|316.87|314.87|316.84|314.84|316.87|314.87|316.84|314.84|7
1725460500000|2024-09-04 14:35:00|311.65|309.65|311.51|309.51|311.65|309.65|311.5|309.5|24
1725460510000|2024-09-04 14:35:10|311.5|309.5|311.34|309.34|311.5|309.5|311.34|309.34|15
1725498510000|2024-09-05 01:08:30|316.83|314.83|316.77|314.77|316.83|314.83|316.77|314.77|9
1725460520000|2024-09-04 14:35:20|311.24|309.24|311.24|309.24|311.29|309.29|311.18|309.18|22
1725498520000|2024-09-05 01:08:40|316.75|314.75|316.76|314.76|316.77|314.77|316.72|314.72|15
1725460530000|2024-09-04 14:35:30|311.26|309.26|311.19|309.19|311.28|309.28|311.19|309.19|22
1725498530000|2024-09-05 01:08:50|316.74|314.74|316.76|314.76|316.77|314.77|316.74|314.74|9
1725460540000|2024-09-04 14:35:40|311.21|309.21|311.26|309.26|311.28|309.28|311.21|309.21|13
1725460550000|2024-09-04 14:35:50|311.27|309.27|311.25|309.25|311.27|309.27|311.14|309.14|20
1725498540000|2024-09-05 01:09:00|316.75|314.75|316.75|314.75|316.76|314.76|316.75|314.75|3
1725460560000|2024-09-04 14:36:00|311.24|309.24|311.15|309.15|311.26|309.26|311.1|309.1|21
1725498550000|2024-09-05 01:09:10|316.76|314.76|316.71|314.71|316.76|314.76|316.66|314.66|12
1725460570000|2024-09-04 14:36:10|311.12|309.12|311.27|309.27|311.27|309.27|311.09|309.09|24
1725498560000|2024-09-05 01:09:20|316.72|314.72|316.76|314.76|316.76|314.76|316.72|314.72|12
1725460580000|2024-09-04 14:36:20|311.29|309.29|311.32|309.32|311.46|309.46|311.29|309.29|24
1725498570000|2024-09-05 01:09:30|316.75|314.75|316.72|314.72|316.75|314.75|316.71|314.71|7
1725460590000|2024-09-04 14:36:30|311.33|309.33|311.13|309.13|311.39|309.39|311.11|309.11|26
1725498580000|2024-09-05 01:09:40|316.71|314.71|316.73|314.73|316.73|314.73|316.68|314.68|8
1725460600000|2024-09-04 14:36:40|311.14|309.14|311.14|309.14|311.21|309.21|311.12|309.12|26
1725498590000|2024-09-05 01:09:50|316.7|314.7|316.69|314.69|316.7|314.7|316.68|314.68|5
1725460610000|2024-09-04 14:36:50|311.15|309.15|311.2|309.2|311.26|309.26|311.13|309.13|24
1725498600000|2024-09-05 01:10:00|316.71|314.71|316.73|314.73|316.79|314.79|316.69|314.69|10
1725460620000|2024-09-04 14:37:00|311.21|309.21|311.28|309.28|311.33|309.33|311.2|309.2|23
1725498610000|2024-09-05 01:10:10|316.7|314.7|316.7|314.7|316.72|314.72|316.7|314.7|5
1725460630000|2024-09-04 14:37:10|311.34|309.34|311.28|309.28|311.34|309.34|311.19|309.19|27
1725498620000|2024-09-05 01:10:20|316.71|314.71|316.64|314.64|316.71|314.71|316.61|314.61|6
1725460640000|2024-09-04 14:37:20|311.29|309.29|311.38|309.38|311.42|309.42|311.28|309.28|17
1725498630000|2024-09-05 01:10:30|316.65|314.65|316.62|314.62|316.65|314.65|316.62|314.62|12
1725460650000|2024-09-04 14:37:30|311.36|309.36|311.4|309.4|311.41|309.41|311.36|309.36|25
1725498640000|2024-09-05 01:10:40|316.63|314.63|316.62|314.62|316.63|314.63|316.62|314.62|2
1725460660000|2024-09-04 14:37:40|311.39|309.39|311.53|309.53|311.57|309.57|311.38|309.38|24
1725498650000|2024-09-05 01:10:50|316.6|314.6|316.51|314.51|316.6|314.6|316.51|314.51|11
1725460670000|2024-09-04 14:37:50|311.5|309.5|311.6|309.6|311.62|309.62|311.5|309.5|28
1725498660000|2024-09-05 01:11:00|316.47|314.47|316.43|314.43|316.47|314.47|316.4|314.4|8
1725460680000|2024-09-04 14:38:00|311.59|309.59|311.42|309.42|311.63|309.63|311.37|309.37|27
1725498670000|2024-09-05 01:11:10|316.45|314.45|316.43|314.43|316.45|314.45|316.43|314.43|6
1725460690000|2024-09-04 14:38:10|311.41|309.41|311.39|309.39|311.44|309.44|311.36|309.36|17
1725498680000|2024-09-05 01:11:20|316.47|314.47|316.52|314.52|316.53|314.53|316.47|314.47|8
1725460700000|2024-09-04 14:38:20|311.37|309.37|311.68|309.68|311.7|309.7|311.37|309.37|30
1725498690000|2024-09-05 01:11:30|316.51|314.51|316.52|314.52|316.53|314.53|316.51|314.51|8
1725460710000|2024-09-04 14:38:30|311.67|309.67|311.68|309.68|311.69|309.69|311.64|309.64|12
1725460720000|2024-09-04 14:38:40|311.66|309.66|311.82|309.82|311.82|309.82|311.66|309.66|27
1725498700000|2024-09-05 01:11:40|316.51|314.51|316.58|314.58|316.58|314.58|316.5|314.5|9
1725460730000|2024-09-04 14:38:50|311.81|309.81|311.82|309.82|311.91|309.91|311.81|309.81|23
1725498710000|2024-09-05 01:11:50|316.57|314.57|316.52|314.52|316.57|314.57|316.52|314.52|3
1725460740000|2024-09-04 14:39:00|311.81|309.81|311.91|309.91|311.95|309.95|311.77|309.77|21
1725498720000|2024-09-05 01:12:00|316.48|314.48|316.49|314.49|316.49|314.49|316.48|314.48|8
1725460750000|2024-09-04 14:39:10|311.92|309.92|311.93|309.93|311.95|309.95|311.91|309.91|17
1725498730000|2024-09-05 01:12:10|316.45|314.45|316.44|314.44|316.45|314.45|316.43|314.43|5
1725460760000|2024-09-04 14:39:20|311.92|309.92|312.22|310.22|312.25|310.25|311.92|309.92|28
1725460770000|2024-09-04 14:39:30|312.21|310.21|312.09|310.09|312.21|310.21|312.05|310.05|21
1725498740000|2024-09-05 01:12:20|316.43|314.43|316.4|314.4|316.45|314.45|316.4|314.4|15
1725460780000|2024-09-04 14:39:40|312.05|310.05|312.12|310.12|312.12|310.12|311.99|309.99|19
1725498750000|2024-09-05 01:12:30|316.41|314.41|316.48|314.48|316.49|314.49|316.4|314.4|12
1725460790000|2024-09-04 14:39:50|312.11|310.11|311.82|309.82|312.14|310.14|311.82|309.82|25
1725498760000|2024-09-05 01:12:40|316.49|314.49|316.55|314.55|316.55|314.55|316.49|314.49|8
1725460800000|2024-09-04 14:40:00|311.8|309.8|311.9|309.9|311.95|309.95|311.78|309.78|31
1725498770000|2024-09-05 01:12:50|316.54|314.54|316.58|314.58|316.59|314.59|316.54|314.54|6
1725460810000|2024-09-04 14:40:10|311.92|309.92|312.04|310.04|312.04|310.04|311.87|309.87|26
1725498780000|2024-09-05 01:13:00|316.55|314.55|316.48|314.48|316.56|314.56|316.47|314.47|6
1725460820000|2024-09-04 14:40:20|312.06|310.06|311.98|309.98|312.09|310.09|311.97|309.97|26
1725498790000|2024-09-05 01:13:10|316.47|314.47|316.45|314.45|316.47|314.47|316.45|314.45|3
1725460830000|2024-09-04 14:40:30|312|310|312.21|310.21|312.21|310.21|311.99|309.99|20
1725498800000|2024-09-05 01:13:20|316.4|314.4|316.36|314.36|316.4|314.4|316.36|314.36|12
1725460840000|2024-09-04 14:40:40|312.2|310.2|312.21|310.21|312.23|310.23|312.15|310.15|14
1725498810000|2024-09-05 01:13:30|316.38|314.38|316.45|314.45|316.46|314.46|316.38|314.38|8
1725460850000|2024-09-04 14:40:50|312.22|310.22|312.28|310.28|312.36|310.36|312.22|310.22|27
1725498820000|2024-09-05 01:13:40|316.43|314.43|316.45|314.45|316.45|314.45|316.43|314.43|3
1725460860000|2024-09-04 14:41:00|312.29|310.29|312.38|310.38|312.39|310.39|312.28|310.28|20
1725498830000|2024-09-05 01:13:50|316.44|314.44|316.41|314.41|316.47|314.47|316.41|314.41|7
1725460870000|2024-09-04 14:41:10|312.39|310.39|312.34|310.34|312.39|310.39|312.33|310.33|16
1725498840000|2024-09-05 01:14:00|316.44|314.44|316.41|314.41|316.45|314.45|316.38|314.38|7
1725460880000|2024-09-04 14:41:20|312.35|310.35|312.54|310.54|312.57|310.57|312.35|310.35|17
1725498850000|2024-09-05 01:14:10|316.4|314.4|316.4|314.4|316.4|314.4|316.39|314.39|3
1725460890000|2024-09-04 14:41:30|312.56|310.56|312.41|310.41|312.56|310.56|312.41|310.41|21
1725498860000|2024-09-05 01:14:20|316.33|314.33|316.43|314.43|316.43|314.43|316.33|314.33|7
1725460900000|2024-09-04 14:41:40|312.42|310.42|312.37|310.37|312.42|310.42|312.34|310.34|16
1725498870000|2024-09-05 01:14:30|316.45|314.45|316.43|314.43|316.45|314.45|316.43|314.43|3
1725460910000|2024-09-04 14:41:50|312.36|310.36|312.52|310.52|312.53|310.53|312.35|310.35|21
1725498880000|2024-09-05 01:14:40|316.41|314.41|316.3|314.3|316.41|314.41|316.3|314.3|14
1725460920000|2024-09-04 14:42:00|312.53|310.53|312.5|310.5|312.55|310.55|312.41|310.41|20
1725498890000|2024-09-05 01:14:50|316.31|314.31|316.31|314.31|316.31|314.31|316.26|314.26|9
1725460930000|2024-09-04 14:42:10|312.48|310.48|312.42|310.42|312.51|310.51|312.4|310.4|24
1725498900000|2024-09-05 01:15:00|316.33|314.33|316.39|314.39|316.41|314.41|316.33|314.33|13
1725460940000|2024-09-04 14:42:20|312.41|310.41|312.35|310.35|312.45|310.45|312.35|310.35|20
1725498910000|2024-09-05 01:15:10|316.38|314.38|316.27|314.27|316.38|314.38|316.24|314.24|8
1725460950000|2024-09-04 14:42:30|312.34|310.34|312.35|310.35|312.39|310.39|312.32|310.32|26
1725498920000|2024-09-05 01:15:20|316.23|314.23|316.11|314.11|316.23|314.23|316.1|314.1|21
1725460960000|2024-09-04 14:42:40|312.34|310.34|312.28|310.28|312.34|310.34|312.25|310.25|20
1725498930000|2024-09-05 01:15:30|316.13|314.13|316.25|314.25|316.25|314.25|316.13|314.13|12
1725460970000|2024-09-04 14:42:50|312.27|310.27|312.26|310.26|312.28|310.28|312.26|310.26|17
1725498940000|2024-09-05 01:15:40|316.27|314.27|316.47|314.47|316.47|314.47|316.27|314.27|11
1725460980000|2024-09-04 14:43:00|312.23|310.23|312.29|310.29|312.31|310.31|312.23|310.23|17
1725498950000|2024-09-05 01:15:50|316.48|314.48|316.46|314.46|316.5|314.5|316.45|314.45|10
1725460990000|2024-09-04 14:43:10|312.39|310.39|312.57|310.57|312.57|310.57|312.37|310.37|18
1725498960000|2024-09-05 01:16:00|316.47|314.47|316.48|314.48|316.48|314.48|316.43|314.43|5
1725461000000|2024-09-04 14:43:20|312.56|310.56|312.61|310.61|312.62|310.62|312.56|310.56|10
1725498970000|2024-09-05 01:16:10|316.45|314.45|316.42|314.42|316.47|314.47|316.42|314.42|8
1725461010000|2024-09-04 14:43:30|312.64|310.64|312.8|310.8|312.86|310.86|312.64|310.64|17
1725498980000|2024-09-05 01:16:20|316.43|314.43|316.43|314.43|316.44|314.44|316.42|314.42|13
1725461020000|2024-09-04 14:43:40|312.81|310.81|312.93|310.93|312.96|310.96|312.81|310.81|21
1725498990000|2024-09-05 01:16:30|316.42|314.42|316.42|314.42|316.43|314.43|316.41|314.41|9
1725461030000|2024-09-04 14:43:50|312.91|310.91|312.94|310.94|312.97|310.97|312.87|310.87|15
1725499000000|2024-09-05 01:16:40|316.43|314.43|316.48|314.48|316.49|314.49|316.43|314.43|6
1725461040000|2024-09-04 14:44:00|312.96|310.96|312.98|310.98|313.01|311.01|312.96|310.96|10
1725499010000|2024-09-05 01:16:50|316.49|314.49|316.44|314.44|316.49|314.49|316.44|314.44|9
1725461050000|2024-09-04 14:44:10|312.99|310.99|313.18|311.18|313.23|311.23|312.96|310.96|19
1725499020000|2024-09-05 01:17:00|316.45|314.45|316.48|314.48|316.48|314.48|316.44|314.44|5
1725461060000|2024-09-04 14:44:20|313.16|311.16|313.09|311.09|313.17|311.17|313.09|311.09|17
1725499030000|2024-09-05 01:17:10|316.49|314.49|316.49|314.49|316.52|314.52|316.48|314.48|9
1725461070000|2024-09-04 14:44:30|313.13|311.13|312.99|310.99|313.13|311.13|312.97|310.97|11
1725499040000|2024-09-05 01:17:20|316.5|314.5|316.47|314.47|316.51|314.51|316.47|314.47|12
1725461080000|2024-09-04 14:44:40|313|311|313.02|311.02|313.1|311.1|313|311|17
1725499050000|2024-09-05 01:17:30|316.48|314.48|316.52|314.52|316.52|314.52|316.48|314.48|6
1725461090000|2024-09-04 14:44:50|313.04|311.04|313.1|311.1|313.12|311.12|313.02|311.02|23
1725499060000|2024-09-05 01:17:40|316.53|314.53|316.5|314.5|316.53|314.53|316.49|314.49|6
1725461100000|2024-09-04 14:45:00|313.12|311.12|313.17|311.17|313.21|311.21|313.12|311.12|14
1725499070000|2024-09-05 01:17:50|316.49|314.49|316.52|314.52|316.53|314.53|316.49|314.49|8
1725461110000|2024-09-04 14:45:10|313.19|311.19|312.96|310.96|313.21|311.21|312.96|310.96|11
1725499080000|2024-09-05 01:18:00|316.51|314.51|316.47|314.47|316.52|314.52|316.47|314.47|9
1725461120000|2024-09-04 14:45:20|312.98|310.98|312.95|310.95|313.01|311.01|312.94|310.94|10
1725499090000|2024-09-05 01:18:10|316.44|314.44|316.44|314.44|316.46|314.46|316.42|314.42|16
1725461130000|2024-09-04 14:45:30|312.96|310.96|312.99|310.99|313.08|311.08|312.96|310.96|16
1725499100000|2024-09-05 01:18:20|316.45|314.45|316.45|314.45|316.47|314.47|316.42|314.42|10
1725461140000|2024-09-04 14:45:40|313|311|312.95|310.95|313|311|312.94|310.94|10
1725499110000|2024-09-05 01:18:30|316.46|314.46|316.47|314.47|316.47|314.47|316.45|314.45|12
1725461150000|2024-09-04 14:45:50|312.97|310.97|313.07|311.07|313.07|311.07|312.96|310.96|14
1725499120000|2024-09-05 01:18:40|316.46|314.46|316.47|314.47|316.47|314.47|316.46|314.46|2
1725461160000|2024-09-04 14:46:00|313.1|311.1|313.09|311.09|313.11|311.11|313.09|311.09|8
1725499130000|2024-09-05 01:18:50|316.46|314.46|316.47|314.47|316.47|314.47|316.46|314.46|2
1725461170000|2024-09-04 14:46:10|313.1|311.1|313.08|311.08|313.1|311.1|312.98|310.98|13
1725499140000|2024-09-05 01:19:00|316.46|314.46|316.36|314.36|316.46|314.46|316.35|314.35|8
1725461180000|2024-09-04 14:46:20|313.06|311.06|313.17|311.17|313.19|311.19|313.06|311.06|15
1725461190000|2024-09-04 14:46:30|313.18|311.18|313.1|311.1|313.2|311.2|313.02|311.02|19
1725499150000|2024-09-05 01:19:10|316.35|314.35|316.33|314.33|316.35|314.35|316.25|314.25|13
1725461200000|2024-09-04 14:46:40|313.12|311.12|313.08|311.08|313.15|311.15|313.07|311.07|11
1725499160000|2024-09-05 01:19:20|316.34|314.34|316.34|314.34|316.36|314.36|316.33|314.33|11
1725461210000|2024-09-04 14:46:50|313.07|311.07|312.98|310.98|313.07|311.07|312.98|310.98|15
1725499170000|2024-09-05 01:19:30|316.35|314.35|316.34|314.34|316.36|314.36|316.34|314.34|6
1725461220000|2024-09-04 14:47:00|312.93|310.93|313.07|311.07|313.1|311.1|312.93|310.93|15
1725499180000|2024-09-05 01:19:40|316.35|314.35|316.35|314.35|316.35|314.35|316.35|314.35|1
1725461230000|2024-09-04 14:47:10|313.08|311.08|313.05|311.05|313.08|311.08|313.01|311.01|14
1725499190000|2024-09-05 01:19:50|316.37|314.37|316.33|314.33|316.37|314.37|316.33|314.33|3
1725461240000|2024-09-04 14:47:20|313.04|311.04|313.15|311.15|313.16|311.16|313.04|311.04|13
1725499200000|2024-09-05 01:20:00|316.31|314.31|316.33|314.33|316.33|314.33|316.29|314.29|10
1725461250000|2024-09-04 14:47:30|313.07|311.07|313.02|311.02|313.09|311.09|313.01|311.01|14
1725499210000|2024-09-05 01:20:10|316.32|314.32|316.39|314.39|316.4|314.4|316.31|314.31|13
1725461260000|2024-09-04 14:47:40|313.03|311.03|313.21|311.21|313.21|311.21|313.01|311.01|18
1725499220000|2024-09-05 01:20:20|316.38|314.38|316.33|314.33|316.39|314.39|316.33|314.33|7
1725461270000|2024-09-04 14:47:50|313.18|311.18|313.85|311.85|313.85|311.85|313.12|311.12|20
1725499230000|2024-09-05 01:20:30|316.32|314.32|316.33|314.33|316.34|314.34|316.32|314.32|10
1725461280000|2024-09-04 14:48:00|313.87|311.87|314.07|312.07|314.09|312.09|313.87|311.87|12
1725499240000|2024-09-05 01:20:40|316.32|314.32|316.27|314.27|316.33|314.33|316.27|314.27|7
1725461290000|2024-09-04 14:48:10|314.06|312.06|314.16|312.16|314.18|312.18|314.05|312.05|11
1725499250000|2024-09-05 01:20:50|316.28|314.28|316.28|314.28|316.3|314.3|316.28|314.28|4
1725461300000|2024-09-04 14:48:20|314.15|312.15|313.81|311.81|314.18|312.18|313.81|311.81|14
1725499260000|2024-09-05 01:21:00|316.29|314.29|316.35|314.35|316.41|314.41|316.29|314.29|13
1725461310000|2024-09-04 14:48:30|313.85|311.85|313.92|311.92|314.11|312.11|313.85|311.85|23
1725499270000|2024-09-05 01:21:10|316.31|314.31|316.33|314.33|316.33|314.33|316.29|314.29|7
1725461320000|2024-09-04 14:48:40|313.93|311.93|313.59|311.59|313.93|311.93|313.59|311.59|30
1725499280000|2024-09-05 01:21:20|316.32|314.32|316.47|314.47|316.47|314.47|316.32|314.32|14
1725461330000|2024-09-04 14:48:50|313.61|311.61|313.57|311.57|313.68|311.68|313.52|311.52|25
1725499290000|2024-09-05 01:21:30|316.46|314.46|316.42|314.42|316.46|314.46|316.38|314.38|11
1725461340000|2024-09-04 14:49:00|313.55|311.55|313.48|311.48|313.55|311.55|313.43|311.43|23
1725499300000|2024-09-05 01:21:40|316.4|314.4|316.37|314.37|316.43|314.43|316.37|314.37|12
1725461350000|2024-09-04 14:49:10|313.5|311.5|313.4|311.4|313.5|311.5|313.39|311.39|24
1725499310000|2024-09-05 01:21:50|316.36|314.36|316.33|314.33|316.36|314.36|316.33|314.33|3
1725461360000|2024-09-04 14:49:20|313.43|311.43|313.53|311.53|313.63|311.63|313.43|311.43|19
1725499320000|2024-09-05 01:22:00|316.34|314.34|316.37|314.37|316.37|314.37|316.34|314.34|11
1725461370000|2024-09-04 14:49:30|313.54|311.54|313.72|311.72|313.72|311.72|313.52|311.52|29
1725499330000|2024-09-05 01:22:10|316.36|314.36|316.15|314.15|316.36|314.36|316.15|314.15|10
1725461380000|2024-09-04 14:49:40|313.74|311.74|313.71|311.71|313.76|311.76|313.69|311.69|20
1725499340000|2024-09-05 01:22:20|316.16|314.16|316.16|314.16|316.17|314.17|316.15|314.15|5
1725461390000|2024-09-04 14:49:50|313.7|311.7|314.06|312.06|314.08|312.08|313.69|311.69|24
1725499350000|2024-09-05 01:22:30|316.2|314.2|316.21|314.21|316.21|314.21|316.2|314.2|2
1725461400000|2024-09-04 14:50:00|314.05|312.05|313.87|311.87|314.18|312.18|313.87|311.87|33
1725461410000|2024-09-04 14:50:10|313.86|311.86|314|312|314.02|312.02|313.85|311.85|24
1725499360000|2024-09-05 01:22:40|316.22|314.22|316.26|314.26|316.26|314.26|316.22|314.22|3
1725461420000|2024-09-04 14:50:20|314.04|312.04|313.99|311.99|314.1|312.1|313.98|311.98|20
1725499370000|2024-09-05 01:22:50|316.25|314.25|316.25|314.25|316.26|314.26|316.25|314.25|7
1725461430000|2024-09-04 14:50:30|314.01|312.01|313.83|311.83|314.01|312.01|313.8|311.8|22
1725461440000|2024-09-04 14:50:40|313.85|311.85|314.19|312.19|314.19|312.19|313.85|311.85|12
1725499380000|2024-09-05 01:23:00|316.22|314.22|316.25|314.25|316.25|314.25|316.21|314.21|5
1725461450000|2024-09-04 14:50:50|314.07|312.07|313.91|311.91|314.07|312.07|313.91|311.91|18
1725499390000|2024-09-05 01:23:10|316.26|314.26|316.29|314.29|316.29|314.29|316.26|314.26|3
1725461460000|2024-09-04 14:51:00|313.9|311.9|314.11|312.11|314.13|312.13|313.86|311.86|15
1725499400000|2024-09-05 01:23:20|316.3|314.3|316.3|314.3|316.33|314.33|316.29|314.29|10
1725461470000|2024-09-04 14:51:10|314.12|312.12|314.08|312.08|314.25|312.25|314.08|312.08|17
1725499410000|2024-09-05 01:23:30|316.31|314.31|316.3|314.3|316.31|314.31|316.3|314.3|4
1725461480000|2024-09-04 14:51:20|314.09|312.09|314.13|312.13|314.13|312.13|313.98|311.98|15
1725499420000|2024-09-05 01:23:40|316.26|314.26|316.26|314.26|316.27|314.27|316.25|314.25|9
1725461490000|2024-09-04 14:51:30|314.14|312.14|314.34|312.34|314.49|312.49|314.14|312.14|16
1725461500000|2024-09-04 14:51:40|314.36|312.36|314.55|312.55|314.67|312.67|314.33|312.33|26
1725499430000|2024-09-05 01:23:50|316.25|314.25|316.27|314.27|316.27|314.27|316.25|314.25|6
1725461510000|2024-09-04 14:51:50|314.62|312.62|314.64|312.64|314.67|312.67|314.62|312.62|14
1725499440000|2024-09-05 01:24:00|316.26|314.26|316.28|314.28|316.28|314.28|316.25|314.25|5
1725461520000|2024-09-04 14:52:00|314.62|312.62|314.68|312.68|314.7|312.7|314.5|312.5|23
1725499450000|2024-09-05 01:24:10|316.29|314.29|316.38|314.38|316.38|314.38|316.29|314.29|10
1725461530000|2024-09-04 14:52:10|314.65|312.65|314.9|312.9|315.05|313.05|314.57|312.57|28
1725499460000|2024-09-05 01:24:20|316.39|314.39|316.41|314.41|316.41|314.41|316.37|314.37|9
1725461540000|2024-09-04 14:52:20|314.96|312.96|315.09|313.09|315.09|313.09|314.96|312.96|16
1725499470000|2024-09-05 01:24:30|316.4|314.4|316.37|314.37|316.41|314.41|316.37|314.37|15
1725461550000|2024-09-04 14:52:30|315.1|313.1|315.06|313.06|315.19|313.19|315.06|313.06|30
1725499480000|2024-09-05 01:24:40|316.38|314.38|316.33|314.33|316.38|314.38|316.33|314.33|8
1725461560000|2024-09-04 14:52:40|314.97|312.97|315.03|313.03|315.12|313.12|314.91|312.91|23
1725499490000|2024-09-05 01:24:50|316.34|314.34|316.37|314.37|316.37|314.37|316.34|314.34|11
1725461570000|2024-09-04 14:52:50|315.02|313.02|314.79|312.79|315.02|313.02|314.79|312.79|24
1725499500000|2024-09-05 01:25:00|316.35|314.35|316.26|314.26|316.36|314.36|316.25|314.25|13
1725461580000|2024-09-04 14:53:00|314.83|312.83|314.78|312.78|314.92|312.92|314.72|312.72|26
1725499510000|2024-09-05 01:25:10|316.25|314.25|316.27|314.27|316.27|314.27|316.25|314.25|7
1725461590000|2024-09-04 14:53:10|314.79|312.79|314.93|312.93|314.94|312.94|314.73|312.73|28
1725499520000|2024-09-05 01:25:20|316.26|314.26|316.26|314.26|316.26|314.26|316.26|314.26|1
1725461600000|2024-09-04 14:53:20|314.9|312.9|314.72|312.72|314.9|312.9|314.7|312.7|25
1725499530000|2024-09-05 01:25:30|316.27|314.27|316.34|314.34|316.35|314.35|316.26|314.26|6
1725461610000|2024-09-04 14:53:30|314.7|312.7|315|313|315|313|314.7|312.7|19
1725499540000|2024-09-05 01:25:40|316.36|314.36|316.33|314.33|316.36|314.36|316.33|314.33|10
1725461620000|2024-09-04 14:53:40|315.05|313.05|315.02|313.02|315.11|313.11|314.93|312.93|24
1725499550000|2024-09-05 01:25:50|316.34|314.34|316.36|314.36|316.36|314.36|316.34|314.34|3
1725461630000|2024-09-04 14:53:50|315.01|313.01|315.17|313.17|315.19|313.19|315|313|16
1725499560000|2024-09-05 01:26:00|316.37|314.37|316.46|314.46|316.46|314.46|316.37|314.37|9
1725461640000|2024-09-04 14:54:00|315.18|313.18|315.13|313.13|315.24|313.24|315.12|313.12|19
1725499570000|2024-09-05 01:26:10|316.47|314.47|316.47|314.47|316.47|314.47|316.47|314.47|1
1725461650000|2024-09-04 14:54:10|315.16|313.16|314.97|312.97|315.18|313.18|314.94|312.94|21
1725499580000|2024-09-05 01:26:20|316.46|314.46|316.43|314.43|316.46|314.46|316.4|314.4|9
1725461660000|2024-09-04 14:54:20|314.98|312.98|315.05|313.05|315.13|313.13|314.95|312.95|23
1725499590000|2024-09-05 01:26:30|316.44|314.44|316.42|314.42|316.44|314.44|316.41|314.41|5
1725461670000|2024-09-04 14:54:30|315.03|313.03|314.89|312.89|315.03|313.03|314.89|312.89|25
1725499600000|2024-09-05 01:26:40|316.43|314.43|316.46|314.46|316.47|314.47|316.41|314.41|10
1725461680000|2024-09-04 14:54:40|314.92|312.92|314.9|312.9|314.95|312.95|314.86|312.86|27
1725499610000|2024-09-05 01:26:50|316.45|314.45|316.42|314.42|316.46|314.46|316.42|314.42|7
1725461690000|2024-09-04 14:54:50|314.89|312.89|314.77|312.77|314.89|312.89|314.77|312.77|23
1725499620000|2024-09-05 01:27:00|316.43|314.43|316.44|314.44|316.44|314.44|316.42|314.42|6
1725461700000|2024-09-04 14:55:00|314.74|312.74|314.94|312.94|314.94|312.94|314.7|312.7|23
1725499630000|2024-09-05 01:27:10|316.45|314.45|316.45|314.45|316.45|314.45|316.45|314.45|1
1725461710000|2024-09-04 14:55:10|314.93|312.93|315.07|313.07|315.11|313.11|314.89|312.89|22
1725499640000|2024-09-05 01:27:20|316.46|314.46|316.53|314.53|316.53|314.53|316.46|314.46|5
1725461720000|2024-09-04 14:55:20|315.05|313.05|314.9|312.9|315.08|313.08|314.9|312.9|22
1725499650000|2024-09-05 01:27:30|316.55|314.55|316.59|314.59|316.59|314.59|316.55|314.55|7
1725461730000|2024-09-04 14:55:30|314.92|312.92|315.05|313.05|315.07|313.07|314.92|312.92|13
1725499660000|2024-09-05 01:27:40|316.58|314.58|316.59|314.59|316.59|314.59|316.58|314.58|2
1725461740000|2024-09-04 14:55:40|315.04|313.04|314.86|312.86|315.04|313.04|314.82|312.82|22
1725499670000|2024-09-05 01:27:50|316.58|314.58|316.55|314.55|316.59|314.59|316.54|314.54|11
1725461750000|2024-09-04 14:55:50|314.89|312.89|314.97|312.97|315.02|313.02|314.89|312.89|21
1725499680000|2024-09-05 01:28:00|316.56|314.56|316.55|314.55|316.56|314.56|316.55|314.55|10
1725461760000|2024-09-04 14:56:00|314.9|312.9|315.07|313.07|315.08|313.08|314.83|312.83|30
1725499690000|2024-09-05 01:28:10|316.56|314.56|316.64|314.64|316.64|314.64|316.55|314.55|13
1725461770000|2024-09-04 14:56:10|315.09|313.09|314.71|312.71|315.11|313.11|314.71|312.71|22
1725499700000|2024-09-05 01:28:20|316.63|314.63|316.67|314.67|316.67|314.67|316.63|314.63|7
1725461780000|2024-09-04 14:56:20|314.72|312.72|314.7|312.7|314.72|312.72|314.67|312.67|28
1725499710000|2024-09-05 01:28:30|316.66|314.66|316.67|314.67|316.67|314.67|316.66|314.66|6
1725461790000|2024-09-04 14:56:30|314.69|312.69|314.9|312.9|314.9|312.9|314.68|312.68|17
1725499720000|2024-09-05 01:28:40|316.7|314.7|316.75|314.75|316.76|314.76|316.7|314.7|4
1725461800000|2024-09-04 14:56:40|314.89|312.89|314.77|312.77|314.89|312.89|314.76|312.76|21
1725499730000|2024-09-05 01:28:50|316.76|314.76|316.75|314.75|316.78|314.78|316.74|314.74|8
1725461810000|2024-09-04 14:56:50|314.78|312.78|314.8|312.8|314.84|312.84|314.78|312.78|15
1725499740000|2024-09-05 01:29:00|316.74|314.74|316.71|314.71|316.77|314.77|316.7|314.7|8
1725461820000|2024-09-04 14:57:00|314.75|312.75|314.75|312.75|314.75|312.75|314.67|312.67|11
1725499750000|2024-09-05 01:29:10|316.7|314.7|316.82|314.82|316.83|314.83|316.7|314.7|10
1725461830000|2024-09-04 14:57:10|314.74|312.74|314.7|312.7|314.74|312.74|314.68|312.68|8
1725499760000|2024-09-05 01:29:20|316.83|314.83|316.92|314.92|316.93|314.93|316.83|314.83|9
1725461840000|2024-09-04 14:57:20|314.68|312.68|314.47|312.47|314.69|312.69|314.47|312.47|17
1725499770000|2024-09-05 01:29:30|316.93|314.93|316.92|314.92|316.93|314.93|316.92|314.92|10
1725461850000|2024-09-04 14:57:30|314.46|312.46|314.46|312.46|314.47|312.47|314.46|312.46|3
1725499780000|2024-09-05 01:29:40|316.91|314.91|316.91|314.91|316.91|314.91|316.91|314.91|1
1725461860000|2024-09-04 14:57:40|314.53|312.53|314.6|312.6|314.6|312.6|314.53|312.53|12
1725499790000|2024-09-05 01:29:50|316.93|314.93|316.92|314.92|316.94|314.94|316.91|314.91|10
1725461870000|2024-09-04 14:57:50|314.55|312.55|314.54|312.54|314.58|312.58|314.53|312.53|12
1725499800000|2024-09-05 01:30:00|316.93|314.93|317.01|315.01|317.01|315.01|316.92|314.92|10
1725461880000|2024-09-04 14:58:00|314.52|312.52|314.45|312.45|314.52|312.52|314.35|312.35|14
1725499810000|2024-09-05 01:30:10|316.99|314.99|317|315|317.04|315.04|316.99|314.99|10
1725461890000|2024-09-04 14:58:10|314.44|312.44|314.63|312.63|314.63|312.63|314.44|312.44|15
1725499820000|2024-09-05 01:30:20|317.02|315.02|317.07|315.07|317.09|315.09|317.01|315.01|11
1725461900000|2024-09-04 14:58:20|314.62|312.62|314.82|312.82|314.82|312.82|314.62|312.62|13
1725499830000|2024-09-05 01:30:30|317.08|315.08|317.19|315.19|317.2|315.2|317.06|315.06|8
1725461910000|2024-09-04 14:58:30|314.83|312.83|314.92|312.92|314.93|312.93|314.82|312.82|13
1725499840000|2024-09-05 01:30:40|317.2|315.2|317.27|315.27|317.29|315.29|317.19|315.19|11
1725461920000|2024-09-04 14:58:40|314.91|312.91|315.07|313.07|315.07|313.07|314.89|312.89|18
1725499850000|2024-09-05 01:30:50|317.23|315.23|317.11|315.11|317.23|315.23|317.09|315.09|13
1725461930000|2024-09-04 14:58:50|315.09|313.09|315.14|313.14|315.2|313.2|315.07|313.07|21
1725499860000|2024-09-05 01:31:00|317.16|315.16|317.14|315.14|317.17|315.17|317.14|315.14|9
1725461940000|2024-09-04 14:59:00|315.13|313.13|315.1|313.1|315.16|313.16|315.06|313.06|21
1725499870000|2024-09-05 01:31:10|317.15|315.15|317.24|315.24|317.24|315.24|317.14|315.14|14
1725461950000|2024-09-04 14:59:10|315.11|313.11|315.11|313.11|315.15|313.15|315.1|313.1|13
1725499880000|2024-09-05 01:31:20|317.22|315.22|317.21|315.21|317.23|315.23|317.11|315.11|15
1725461960000|2024-09-04 14:59:20|315.1|313.1|315.11|313.11|315.11|313.11|315.1|313.1|2
1725499890000|2024-09-05 01:31:30|317.23|315.23|317.13|315.13|317.23|315.23|317.09|315.09|16
1725461970000|2024-09-04 14:59:30|315.1|313.1|315.11|313.11|315.11|313.11|315.1|313.1|2
1725499900000|2024-09-05 01:31:40|317.15|315.15|317.1|315.1|317.15|315.15|317.09|315.09|4
1725461980000|2024-09-04 14:59:40|315.1|313.1|314.97|312.97|315.11|313.11|314.97|312.97|8
1725499910000|2024-09-05 01:31:50|317.11|315.11|317.06|315.06|317.16|315.16|317.06|315.06|8
1725461990000|2024-09-04 14:59:50|314.95|312.95|314.97|312.97|314.97|312.97|314.95|312.95|4
1725499920000|2024-09-05 01:32:00|317.02|315.02|317.03|315.03|317.04|315.04|317.01|315.01|8
1725462000000|2024-09-04 15:00:00|315.04|313.04|315.25|313.25|315.25|313.25|315.04|313.04|12
1725499930000|2024-09-05 01:32:10|317.07|315.07|317.17|315.17|317.17|315.17|317.05|315.05|12
1725462010000|2024-09-04 15:00:10|315.29|313.29|315.4|313.4|315.4|313.4|315.29|313.29|13
1725499940000|2024-09-05 01:32:20|317.22|315.22|317.29|315.29|317.37|315.37|317.22|315.22|21
1725462020000|2024-09-04 15:00:20|315.46|313.46|315.54|313.54|315.55|313.55|315.43|313.43|20
1725499950000|2024-09-05 01:32:30|317.3|315.3|317.19|315.19|317.31|315.31|317.19|315.19|13
1725462030000|2024-09-04 15:00:30|315.53|313.53|315.61|313.61|315.66|313.66|315.53|313.53|22
1725499960000|2024-09-05 01:32:40|317.22|315.22|317.23|315.23|317.24|315.24|317.19|315.19|12
1725462040000|2024-09-04 15:00:40|315.64|313.64|315.5|313.5|315.74|313.74|315.5|313.5|24
1725499970000|2024-09-05 01:32:50|317.25|315.25|317.21|315.21|317.25|315.25|317.18|315.18|7
1725462050000|2024-09-04 15:00:50|315.49|313.49|315.39|313.39|315.49|313.49|315.39|313.39|22
1725499980000|2024-09-05 01:33:00|317.2|315.2|317.13|315.13|317.2|315.2|317.13|315.13|9
1725462060000|2024-09-04 15:01:00|315.4|313.4|315.25|313.25|315.43|313.43|315.07|313.07|23
1725499990000|2024-09-05 01:33:10|317.15|315.15|317.26|315.26|317.26|315.26|317.15|315.15|10
1725462070000|2024-09-04 15:01:10|315.27|313.27|315.34|313.34|315.35|313.35|315.27|313.27|18
1725500000000|2024-09-05 01:33:20|317.22|315.22|317.24|315.24|317.24|315.24|317.22|315.22|4
1725462080000|2024-09-04 15:01:20|315.33|313.33|315.52|313.52|315.52|313.52|315.27|313.27|21
1725462090000|2024-09-04 15:01:30|315.5|313.5|315.35|313.35|315.5|313.5|315.34|313.34|16
1725500010000|2024-09-05 01:33:30|317.25|315.25|317.29|315.29|317.29|315.29|317.23|315.23|9
1725462100000|2024-09-04 15:01:40|315.33|313.33|315.28|313.28|315.33|313.33|315.19|313.19|16
1725500020000|2024-09-05 01:33:40|317.3|315.3|317.28|315.28|317.3|315.3|317.25|315.25|6
1725462110000|2024-09-04 15:01:50|315.27|313.27|315.3|313.3|315.34|313.34|315.27|313.27|20
1725500030000|2024-09-05 01:33:50|317.29|315.29|317.28|315.28|317.29|315.29|317.26|315.26|9
1725462120000|2024-09-04 15:02:00|315.29|313.29|315.23|313.23|315.41|313.41|315.22|313.22|17
1725500040000|2024-09-05 01:34:00|317.29|315.29|317.39|315.39|317.39|315.39|317.29|315.29|16
1725462130000|2024-09-04 15:02:10|315.18|313.18|315.31|313.31|315.31|313.31|315.1|313.1|21
1725500050000|2024-09-05 01:34:10|317.38|315.38|317.4|315.4|317.42|315.42|317.37|315.37|11
1725462140000|2024-09-04 15:02:20|315.34|313.34|315.18|313.18|315.36|313.36|315.16|313.16|25
1725500060000|2024-09-05 01:34:20|317.39|315.39|317.42|315.42|317.42|315.42|317.39|315.39|3
1725462150000|2024-09-04 15:02:30|315.19|313.19|315.35|313.35|315.36|313.36|315.19|313.19|18
1725500070000|2024-09-05 01:34:30|317.41|315.41|317.42|315.42|317.42|315.42|317.41|315.41|4
1725462160000|2024-09-04 15:02:40|315.34|313.34|315.33|313.33|315.4|313.4|315.33|313.33|22
1725500100000|2024-09-05 01:35:00|317.4|315.4|317.38|315.38|317.41|315.41|317.37|315.37|7
1725462170000|2024-09-04 15:02:50|315.35|313.35|315.2|313.2|315.35|313.35|315.2|313.2|25
1725500110000|2024-09-05 01:35:10|317.39|315.39|317.37|315.37|317.39|315.39|317.37|315.37|2
1725462180000|2024-09-04 15:03:00|315.19|313.19|315.16|313.16|315.19|313.19|315.07|313.07|15
1725500120000|2024-09-05 01:35:20|317.38|315.38|317.2|315.2|317.38|315.38|317.2|315.2|14
1725462190000|2024-09-04 15:03:10|315.2|313.2|315.07|313.07|315.2|313.2|315.06|313.06|11
1725500130000|2024-09-05 01:35:30|317.19|315.19|317.19|315.19|317.19|315.19|317.19|315.19|1
1725462200000|2024-09-04 15:03:20|315.11|313.11|315.24|313.24|315.24|313.24|315.07|313.07|19
1725500140000|2024-09-05 01:35:40|317.17|315.17|317.1|315.1|317.17|315.17|317.08|315.08|13
1725462210000|2024-09-04 15:03:30|315.28|313.28|315.29|313.29|315.3|313.3|315.25|313.25|9
1725500150000|2024-09-05 01:35:50|317.11|315.11|317.1|315.1|317.11|315.11|317.1|315.1|10
1725462220000|2024-09-04 15:03:40|315.3|313.3|315.24|313.24|315.54|313.54|315.24|313.24|23
1725500160000|2024-09-05 01:36:00|317.11|315.11|317.16|315.16|317.19|315.19|317.11|315.11|12
1725462230000|2024-09-04 15:03:50|315.2|313.2|315.32|313.32|315.32|313.32|315.17|313.17|19
1725500170000|2024-09-05 01:36:10|317.14|315.14|317.13|315.13|317.14|315.14|317.12|315.12|8
1725462240000|2024-09-04 15:04:00|315.31|313.31|315.2|313.2|315.32|313.32|315.16|313.16|13
1725500180000|2024-09-05 01:36:20|317.14|315.14|317.16|315.16|317.16|315.16|317.13|315.13|7
1725462250000|2024-09-04 15:04:10|315.18|313.18|315.32|313.32|315.41|313.41|315.17|313.17|30
1725500190000|2024-09-05 01:36:30|317.17|315.17|317.19|315.19|317.2|315.2|317.17|315.17|10
1725462260000|2024-09-04 15:04:20|315.31|313.31|315.05|313.05|315.36|313.36|315.03|313.03|27
1725500200000|2024-09-05 01:36:40|317.18|315.18|317.21|315.21|317.21|315.21|317.14|315.14|9
1725462270000|2024-09-04 15:04:30|315.03|313.03|314.96|312.96|315.05|313.05|314.95|312.95|15
1725500210000|2024-09-05 01:36:50|317.2|315.2|317.15|315.15|317.21|315.21|317.12|315.12|7
1725462280000|2024-09-04 15:04:40|314.95|312.95|314.75|312.75|314.97|312.97|314.66|312.66|24
1725462290000|2024-09-04 15:04:50|314.74|312.74|314.9|312.9|314.93|312.93|314.72|312.72|21
1725500220000|2024-09-05 01:37:00|317.14|315.14|317.18|315.18|317.18|315.18|317.12|315.12|14
1725462300000|2024-09-04 15:05:00|314.84|312.84|314.85|312.85|314.88|312.88|314.77|312.77|17
1725500230000|2024-09-05 01:37:10|317.19|315.19|317.22|315.22|317.22|315.22|317.19|315.19|8
1725462310000|2024-09-04 15:05:10|314.87|312.87|315.03|313.03|315.03|313.03|314.87|312.87|19
1725500250000|2024-09-05 01:37:30|317.23|315.23|317.23|315.23|317.23|315.23|317.23|315.23|1
1725462320000|2024-09-04 15:05:20|315.04|313.04|315.21|313.21|315.24|313.24|315.04|313.04|16
1725500260000|2024-09-05 01:37:40|317.25|315.25|317.43|315.43|317.43|315.43|317.25|315.25|8
1725462330000|2024-09-04 15:05:30|315.2|313.2|314.87|312.87|315.2|313.2|314.81|312.81|27
1725500280000|2024-09-05 01:38:00|317.44|315.44|317.44|315.44|317.44|315.44|317.44|315.44|1
1725462340000|2024-09-04 15:05:40|314.86|312.86|314.83|312.83|314.87|312.87|314.75|312.75|27
1725500290000|2024-09-05 01:38:10|317.43|315.43|317.43|315.43|317.43|315.43|317.43|315.43|1
1725462350000|2024-09-04 15:05:50|314.82|312.82|314.77|312.77|314.91|312.91|314.77|312.77|14
1725500300000|2024-09-05 01:38:20|317.46|315.46|317.46|315.46|317.46|315.46|317.46|315.46|1
1725462360000|2024-09-04 15:06:00|314.78|312.78|315.09|313.09|315.11|313.11|314.69|312.69|22
1725500310000|2024-09-05 01:38:30|317.48|315.48|317.5|315.5|317.5|315.5|317.48|315.48|2
1725462370000|2024-09-04 15:06:10|315.08|313.08|315.23|313.23|315.23|313.23|315.01|313.01|23
1725500320000|2024-09-05 01:38:40|317.52|315.52|317.77|315.77|317.82|315.82|317.52|315.52|10
1725462380000|2024-09-04 15:06:20|315.22|313.22|315.31|313.31|315.31|313.31|315.17|313.17|29
1725500330000|2024-09-05 01:38:50|317.76|315.76|317.81|315.81|317.83|315.83|317.76|315.76|12
1725462390000|2024-09-04 15:06:30|315.32|313.32|315.33|313.33|315.35|313.35|315.24|313.24|20
1725500340000|2024-09-05 01:39:00|317.78|315.78|317.83|315.83|317.83|315.83|317.78|315.78|7
1725462400000|2024-09-04 15:06:40|315.35|313.35|315.09|313.09|315.44|313.44|315.09|313.09|31
1725500350000|2024-09-05 01:39:10|317.84|315.84|317.83|315.83|317.85|315.85|317.8|315.8|8
1725462410000|2024-09-04 15:06:50|315.1|313.1|315.16|313.16|315.18|313.18|315.1|313.1|22
1725500360000|2024-09-05 01:39:20|317.84|315.84|317.78|315.78|317.84|315.84|317.78|315.78|5
1725462420000|2024-09-04 15:07:00|315.19|313.19|315.13|313.13|315.24|313.24|314.92|312.92|28
1725462430000|2024-09-04 15:07:10|315.14|313.14|315.19|313.19|315.23|313.23|315.11|313.11|20
1725500370000|2024-09-05 01:39:30|317.81|315.81|317.81|315.81|317.83|315.83|317.8|315.8|12
1725462440000|2024-09-04 15:07:20|315.16|313.16|314.96|312.96|315.16|313.16|314.93|312.93|21
1725500380000|2024-09-05 01:39:40|317.8|315.8|317.87|315.87|317.87|315.87|317.8|315.8|6
1725462450000|2024-09-04 15:07:30|314.94|312.94|314.83|312.83|314.94|312.94|314.8|312.8|20
1725462460000|2024-09-04 15:07:40|314.8|312.8|314.76|312.76|314.83|312.83|314.74|312.74|19
1725500390000|2024-09-05 01:39:50|317.86|315.86|317.84|315.84|317.87|315.87|317.84|315.84|11
1725462470000|2024-09-04 15:07:50|314.75|312.75|314.71|312.71|314.77|312.77|314.71|312.71|22
1725500400000|2024-09-05 01:40:00|317.83|315.83|317.9|315.9|317.93|315.93|317.81|315.81|13
1725462480000|2024-09-04 15:08:00|314.73|312.73|314.93|312.93|314.93|312.93|314.71|312.71|21
1725462490000|2024-09-04 15:08:10|314.96|312.96|314.8|312.8|315.07|313.07|314.77|312.77|24
1725500410000|2024-09-05 01:40:10|317.89|315.89|317.87|315.87|317.89|315.89|317.86|315.86|6
1725462500000|2024-09-04 15:08:20|314.78|312.78|314.7|312.7|314.83|312.83|314.65|312.65|24
1725500420000|2024-09-05 01:40:20|317.9|315.9|317.79|315.79|317.92|315.92|317.79|315.79|6
1725462510000|2024-09-04 15:08:30|314.69|312.69|314.19|312.19|314.69|312.69|314.16|312.16|29
1725462520000|2024-09-04 15:08:40|314.17|312.17|314.18|312.18|314.23|312.23|314.13|312.13|29
1725500430000|2024-09-05 01:40:30|317.82|315.82|317.85|315.85|317.85|315.85|317.82|315.82|2
1725462530000|2024-09-04 15:08:50|314.17|312.17|314.09|312.09|314.22|312.22|313.98|311.98|31
1725462540000|2024-09-04 15:09:00|314.1|312.1|314.14|312.14|314.14|312.14|313.85|311.85|28
1725500440000|2024-09-05 01:40:40|317.84|315.84|317.83|315.83|317.84|315.84|317.83|315.83|2
1725462550000|2024-09-04 15:09:10|314.15|312.15|314.33|312.33|314.37|312.37|314.15|312.15|28
1725500450000|2024-09-05 01:40:50|317.82|315.82|317.85|315.85|317.85|315.85|317.76|315.76|8
1725462560000|2024-09-04 15:09:20|314.34|312.34|314.46|312.46|314.52|312.52|314.34|312.34|25
1725462570000|2024-09-04 15:09:30|314.5|312.5|314.52|312.52|314.55|312.55|314.5|312.5|11
1725500460000|2024-09-05 01:41:00|317.84|315.84|317.86|315.86|317.9|315.9|317.82|315.82|10
1725462580000|2024-09-04 15:09:40|314.51|312.51|314.48|312.48|314.51|312.51|314.44|312.44|19
1725500470000|2024-09-05 01:41:10|317.85|315.85|317.82|315.82|317.85|315.85|317.81|315.81|9
1725462590000|2024-09-04 15:09:50|314.49|312.49|314.28|312.28|314.5|312.5|314.28|312.28|21
1725462600000|2024-09-04 15:10:00|314.26|312.26|314.31|312.31|314.36|312.36|314.2|312.2|28
1725500480000|2024-09-05 01:41:20|317.83|315.83|317.81|315.81|317.86|315.86|317.81|315.81|12
1725462610000|2024-09-04 15:10:10|314.3|312.3|314.39|312.39|314.42|312.42|314.29|312.29|19
1725462620000|2024-09-04 15:10:20|314.4|312.4|314.46|312.46|314.48|312.48|314.38|312.38|22
1725500490000|2024-09-05 01:41:30|317.8|315.8|317.79|315.79|317.8|315.8|317.79|315.79|2
1725462630000|2024-09-04 15:10:30|314.48|312.48|314.47|312.47|314.48|312.48|314.46|312.46|4
1725500500000|2024-09-05 01:41:40|317.78|315.78|317.79|315.79|317.8|315.8|317.75|315.75|10
1725462640000|2024-09-04 15:10:40|314.45|312.45|314.47|312.47|314.47|312.47|314.43|312.43|3
1725462650000|2024-09-04 15:10:50|314.46|312.46|314.49|312.49|314.49|312.49|314.36|312.36|17
1725500510000|2024-09-05 01:41:50|317.78|315.78|317.73|315.73|317.8|315.8|317.73|315.73|10
1725462660000|2024-09-04 15:11:00|314.5|312.5|314.51|312.51|314.51|312.51|314.41|312.41|19
1725462670000|2024-09-04 15:11:10|314.5|312.5|314.4|312.4|314.5|312.5|314.36|312.36|18
1725500520000|2024-09-05 01:42:00|317.74|315.74|317.75|315.75|317.78|315.78|317.74|315.74|17
1725462680000|2024-09-04 15:11:20|314.38|312.38|314.34|312.34|314.49|312.49|314.3|312.3|30
1725500530000|2024-09-05 01:42:10|317.76|315.76|317.67|315.67|317.76|315.76|317.67|315.67|8
1725462690000|2024-09-04 15:11:30|314.32|312.32|314.29|312.29|314.32|312.32|314.28|312.28|10
1725462700000|2024-09-04 15:11:40|314.28|312.28|314.37|312.37|314.42|312.42|314.27|312.27|17
1725500540000|2024-09-05 01:42:20|317.62|315.62|317.59|315.59|317.62|315.62|317.55|315.55|18
1725462710000|2024-09-04 15:11:50|314.4|312.4|314.19|312.19|314.4|312.4|314.19|312.19|21
1725462720000|2024-09-04 15:12:00|314.2|312.2|314.19|312.19|314.21|312.21|314.04|312.04|23
1725500550000|2024-09-05 01:42:30|317.6|315.6|317.58|315.58|317.61|315.61|317.58|315.58|5
1725462730000|2024-09-04 15:12:10|314.18|312.18|314.02|312.02|314.19|312.19|313.99|311.99|9
1725462740000|2024-09-04 15:12:20|314.01|312.01|313.97|311.97|314.01|312.01|313.97|311.97|11
1725500560000|2024-09-05 01:42:40|317.56|315.56|317.58|315.58|317.59|315.59|317.54|315.54|14
1725462760000|2024-09-04 15:12:40|313.94|311.94|313.72|311.72|313.94|311.94|313.72|311.72|5
1725500570000|2024-09-05 01:42:50|317.59|315.59|317.64|315.64|317.67|315.67|317.59|315.59|10
1725462770000|2024-09-04 15:12:50|313.69|311.69|313.67|311.67|313.7|311.7|313.58|311.58|23
1725462780000|2024-09-04 15:13:00|313.73|311.73|313.84|311.84|313.84|311.84|313.64|311.64|20
1725500580000|2024-09-05 01:43:00|317.63|315.63|317.63|315.63|317.66|315.66|317.6|315.6|16
1725462790000|2024-09-04 15:13:10|313.83|311.83|313.81|311.81|313.99|311.99|313.81|311.81|21
1725500590000|2024-09-05 01:43:10|317.66|315.66|317.67|315.67|317.67|315.67|317.66|315.66|2
1725462800000|2024-09-04 15:13:20|313.83|311.83|313.72|311.72|313.83|311.83|313.71|311.71|23
1725462810000|2024-09-04 15:13:30|313.73|311.73|313.58|311.58|313.74|311.74|313.58|311.58|15
1725500600000|2024-09-05 01:43:20|317.68|315.68|317.78|315.78|317.78|315.78|317.68|315.68|11
1725462820000|2024-09-04 15:13:40|313.57|311.57|313.68|311.68|313.71|311.71|313.57|311.57|21
1725462830000|2024-09-04 15:13:50|313.64|311.64|313.76|311.76|313.82|311.82|313.64|311.64|26
1725500610000|2024-09-05 01:43:30|317.77|315.77|317.78|315.78|317.78|315.78|317.76|315.76|5
1725462840000|2024-09-04 15:14:00|313.77|311.77|313.81|311.81|313.82|311.82|313.63|311.63|21
1725500620000|2024-09-05 01:43:40|317.77|315.77|317.82|315.82|317.84|315.84|317.77|315.77|10
1725462850000|2024-09-04 15:14:10|313.8|311.8|313.63|311.63|313.8|311.8|313.62|311.62|16
1725500630000|2024-09-05 01:43:50|317.83|315.83|317.8|315.8|317.83|315.83|317.78|315.78|9
1725462870000|2024-09-04 15:14:30|313.64|311.64|313.54|311.54|313.65|311.65|313.54|311.54|16
1725500640000|2024-09-05 01:44:00|317.82|315.82|317.74|315.74|317.82|315.82|317.74|315.74|9
1725462880000|2024-09-04 15:14:40|313.56|311.56|313.57|311.57|313.62|311.62|313.54|311.54|18
1725500650000|2024-09-05 01:44:10|317.73|315.73|317.71|315.71|317.73|315.73|317.7|315.7|11
1725462890000|2024-09-04 15:14:50|313.58|311.58|313.64|311.64|313.68|311.68|313.58|311.58|10
1725500660000|2024-09-05 01:44:20|317.72|315.72|317.7|315.7|317.72|315.72|317.69|315.69|7
1725462900000|2024-09-04 15:15:00|313.65|311.65|313.69|311.69|313.69|311.69|313.61|311.61|7
1725500670000|2024-09-05 01:44:30|317.71|315.71|317.71|315.71|317.72|315.72|317.69|315.69|11
1725462910000|2024-09-04 15:15:10|313.7|311.7|313.84|311.84|313.84|311.84|313.7|311.7|14
1725500680000|2024-09-05 01:44:40|317.72|315.72|317.74|315.74|317.75|315.75|317.72|315.72|7
1725462920000|2024-09-04 15:15:20|313.86|311.86|313.87|311.87|313.93|311.93|313.86|311.86|12
1725500690000|2024-09-05 01:44:50|317.71|315.71|317.61|315.61|317.71|315.71|317.59|315.59|14
1725462930000|2024-09-04 15:15:30|313.86|311.86|313.95|311.95|313.95|311.95|313.86|311.86|16
1725500700000|2024-09-05 01:45:00|317.62|315.62|317.68|315.68|317.68|315.68|317.62|315.62|12
1725462940000|2024-09-04 15:15:40|313.94|311.94|313.97|311.97|314|312|313.9|311.9|20
1725500710000|2024-09-05 01:45:10|317.67|315.67|317.67|315.67|317.68|315.68|317.62|315.62|12
1725462950000|2024-09-04 15:15:50|313.95|311.95|313.95|311.95|313.99|311.99|313.94|311.94|18
1725500720000|2024-09-05 01:45:20|317.68|315.68|317.74|315.74|317.75|315.75|317.68|315.68|12
1725462960000|2024-09-04 15:16:00|313.94|311.94|313.97|311.97|313.98|311.98|313.94|311.94|12
1725500730000|2024-09-05 01:45:30|317.73|315.73|317.78|315.78|317.79|315.79|317.73|315.73|5
1725462970000|2024-09-04 15:16:10|313.96|311.96|313.74|311.74|313.98|311.98|313.74|311.74|24
1725500740000|2024-09-05 01:45:40|317.72|315.72|317.78|315.78|317.79|315.79|317.71|315.71|8
1725462980000|2024-09-04 15:16:20|313.77|311.77|313.62|311.62|313.77|311.77|313.62|311.62|13
1725500750000|2024-09-05 01:45:50|317.77|315.77|317.79|315.79|317.8|315.8|317.77|315.77|8
1725462990000|2024-09-04 15:16:30|313.63|311.63|313.58|311.58|313.63|311.63|313.49|311.49|26
1725500760000|2024-09-05 01:46:00|317.8|315.8|317.77|315.77|317.8|315.8|317.74|315.74|12
1725463000000|2024-09-04 15:16:40|313.57|311.57|313.79|311.79|313.82|311.82|313.57|311.57|27
1725500770000|2024-09-05 01:46:10|317.76|315.76|317.67|315.67|317.76|315.76|317.63|315.63|15
1725463010000|2024-09-04 15:16:50|313.78|311.78|313.78|311.78|313.82|311.82|313.76|311.76|14
1725500780000|2024-09-05 01:46:20|317.68|315.68|317.7|315.7|317.71|315.71|317.67|315.67|9
1725463020000|2024-09-04 15:17:00|313.8|311.8|313.68|311.68|313.8|311.8|313.62|311.62|21
1725500790000|2024-09-05 01:46:30|317.71|315.71|317.67|315.67|317.73|315.73|317.67|315.67|9
1725463030000|2024-09-04 15:17:10|313.7|311.7|313.74|311.74|313.75|311.75|313.69|311.69|19
1725500800000|2024-09-05 01:46:40|317.68|315.68|317.69|315.69|317.69|315.69|317.68|315.68|2
1725463040000|2024-09-04 15:17:20|313.73|311.73|313.61|311.61|313.74|311.74|313.61|311.61|20
1725500810000|2024-09-05 01:46:50|317.7|315.7|317.72|315.72|317.73|315.73|317.7|315.7|4
1725463050000|2024-09-04 15:17:30|313.6|311.6|313.61|311.61|313.64|311.64|313.6|311.6|16
1725500820000|2024-09-05 01:47:00|317.69|315.69|317.79|315.79|317.8|315.8|317.69|315.69|7
1725463060000|2024-09-04 15:17:40|313.59|311.59|313.39|311.39|313.59|311.59|313.38|311.38|23
1725500830000|2024-09-05 01:47:10|317.81|315.81|317.81|315.81|317.82|315.82|317.81|315.81|3
1725463070000|2024-09-04 15:17:50|313.38|311.38|313.36|311.36|313.4|311.4|313.32|311.32|29
1725500840000|2024-09-05 01:47:20|317.8|315.8|317.74|315.74|317.8|315.8|317.71|315.71|9
1725463080000|2024-09-04 15:18:00|313.35|311.35|313.53|311.53|313.57|311.57|313.26|311.26|22
1725500850000|2024-09-05 01:47:30|317.75|315.75|317.89|315.89|317.89|315.89|317.75|315.75|12
1725463090000|2024-09-04 15:18:10|313.52|311.52|313.51|311.51|313.53|311.53|313.42|311.42|27
1725500860000|2024-09-05 01:47:40|317.86|315.86|317.88|315.88|317.88|315.88|317.85|315.85|5
1725463100000|2024-09-04 15:18:20|313.49|311.49|313.48|311.48|313.51|311.51|313.42|311.42|19
1725500870000|2024-09-05 01:47:50|317.87|315.87|317.86|315.86|317.88|315.88|317.86|315.86|11
1725463110000|2024-09-04 15:18:30|313.46|311.46|313.49|311.49|313.49|311.49|313.46|311.46|9
1725500880000|2024-09-05 01:48:00|317.88|315.88|317.91|315.91|317.91|315.91|317.86|315.86|9
1725463120000|2024-09-04 15:18:40|313.5|311.5|313.51|311.51|313.53|311.53|313.5|311.5|7
1725500890000|2024-09-05 01:48:10|317.89|315.89|317.91|315.91|317.93|315.93|317.89|315.89|6
1725463130000|2024-09-04 15:18:50|313.52|311.52|313.58|311.58|313.59|311.59|313.51|311.51|11
1725463140000|2024-09-04 15:19:00|313.57|311.57|313.69|311.69|313.73|311.73|313.56|311.56|13
1725500900000|2024-09-05 01:48:20|317.92|315.92|317.88|315.88|317.92|315.92|317.88|315.88|9
1725463150000|2024-09-04 15:19:10|313.68|311.68|313.79|311.79|313.79|311.79|313.65|311.65|14
1725463160000|2024-09-04 15:19:20|313.81|311.81|314.06|312.06|314.1|312.1|313.75|311.75|18
1725500910000|2024-09-05 01:48:30|317.83|315.83|317.8|315.8|317.83|315.83|317.8|315.8|8
1725463170000|2024-09-04 15:19:30|314.07|312.07|314.09|312.09|314.12|312.12|314.03|312.03|18
1725500920000|2024-09-05 01:48:40|317.81|315.81|317.88|315.88|317.88|315.88|317.8|315.8|9
1725463180000|2024-09-04 15:19:40|314.08|312.08|314.16|312.16|314.19|312.19|314.07|312.07|19
1725463190000|2024-09-04 15:19:50|314.21|312.21|314.14|312.14|314.21|312.21|314.13|312.13|22
1725500930000|2024-09-05 01:48:50|317.87|315.87|317.87|315.87|317.88|315.88|317.86|315.86|5
1725463200000|2024-09-04 15:20:00|314.13|312.13|314.57|312.57|314.57|312.57|314.13|312.13|22
1725500940000|2024-09-05 01:49:00|317.86|315.86|317.71|315.71|317.88|315.88|317.71|315.71|9
1725463210000|2024-09-04 15:20:10|314.58|312.58|314.6|312.6|314.6|312.6|314.52|312.52|22
1725500950000|2024-09-05 01:49:10|317.72|315.72|317.73|315.73|317.73|315.73|317.72|315.72|4
1725463220000|2024-09-04 15:20:20|314.62|312.62|314.73|312.73|314.73|312.73|314.59|312.59|27
1725500960000|2024-09-05 01:49:20|317.72|315.72|317.66|315.66|317.72|315.72|317.66|315.66|8
1725463230000|2024-09-04 15:20:30|314.74|312.74|314.7|312.7|314.74|312.74|314.68|312.68|16
1725500970000|2024-09-05 01:49:30|317.67|315.67|317.67|315.67|317.67|315.67|317.67|315.67|1
1725463240000|2024-09-04 15:20:40|314.71|312.71|314.79|312.79|314.87|312.87|314.71|312.71|17
1725500980000|2024-09-05 01:49:40|317.66|315.66|317.69|315.69|317.69|315.69|317.63|315.63|5
1725463250000|2024-09-04 15:20:50|314.8|312.8|314.77|312.77|314.85|312.85|314.76|312.76|17
1725500990000|2024-09-05 01:49:50|317.68|315.68|317.7|315.7|317.7|315.7|317.67|315.67|10
1725463260000|2024-09-04 15:21:00|314.78|312.78|314.74|312.74|314.99|312.99|314.73|312.73|20
1725501000000|2024-09-05 01:50:00|317.69|315.69|317.56|315.56|317.69|315.69|317.53|315.53|13
1725463270000|2024-09-04 15:21:10|314.72|312.72|314.46|312.46|314.72|312.72|314.46|312.46|16
1725501010000|2024-09-05 01:50:10|317.54|315.54|317.56|315.56|317.57|315.57|317.54|315.54|7
1725463280000|2024-09-04 15:21:20|314.47|312.47|314.67|312.67|314.67|312.67|314.47|312.47|21
1725501020000|2024-09-05 01:50:20|317.57|315.57|317.41|315.41|317.59|315.59|317.37|315.37|24
1725463290000|2024-09-04 15:21:30|314.66|312.66|314.69|312.69|314.76|312.76|314.64|312.64|28
1725501030000|2024-09-05 01:50:30|317.39|315.39|317.39|315.39|317.41|315.41|317.38|315.38|16
1725463300000|2024-09-04 15:21:40|314.68|312.68|314.71|312.71|314.71|312.71|314.66|312.66|19
1725501040000|2024-09-05 01:50:40|317.38|315.38|317.39|315.39|317.4|315.4|317.38|315.38|8
1725463310000|2024-09-04 15:21:50|314.69|312.69|314.68|312.68|314.69|312.69|314.62|312.62|14
1725501050000|2024-09-05 01:50:50|317.4|315.4|317.4|315.4|317.4|315.4|317.4|315.4|1
1725463320000|2024-09-04 15:22:00|314.67|312.67|314.77|312.77|314.82|312.82|314.67|312.67|16
1725501060000|2024-09-05 01:51:00|317.38|315.38|317.36|315.36|317.39|315.39|317.36|315.36|7
1725463330000|2024-09-04 15:22:10|314.74|312.74|314.64|312.64|314.74|312.74|314.58|312.58|23
1725501070000|2024-09-05 01:51:10|317.38|315.38|317.39|315.39|317.39|315.39|317.38|315.38|2
1725463340000|2024-09-04 15:22:20|314.65|312.65|314.63|312.63|314.7|312.7|314.62|312.62|21
1725501080000|2024-09-05 01:51:20|317.4|315.4|317.27|315.27|317.4|315.4|317.27|315.27|12
1725463350000|2024-09-04 15:22:30|314.65|312.65|314.47|312.47|314.7|312.7|314.47|312.47|29
1725501090000|2024-09-05 01:51:30|317.28|315.28|317.26|315.26|317.3|315.3|317.24|315.24|16
1725463360000|2024-09-04 15:22:40|314.5|312.5|314.32|312.32|314.53|312.53|314.32|312.32|13
1725501100000|2024-09-05 01:51:40|317.27|315.27|317.26|315.26|317.28|315.28|317.24|315.24|12
1725463370000|2024-09-04 15:22:50|314.34|312.34|314.49|312.49|314.51|312.51|314.34|312.34|27
1725501110000|2024-09-05 01:51:50|317.27|315.27|317.18|315.18|317.28|315.28|317.15|315.15|17
1725463380000|2024-09-04 15:23:00|314.48|312.48|314.42|312.42|314.48|312.48|314.37|312.37|16
1725501120000|2024-09-05 01:52:00|317.2|315.2|317.3|315.3|317.37|315.37|317.19|315.19|18
1725463390000|2024-09-04 15:23:10|314.43|312.43|314.57|312.57|314.58|312.58|314.43|312.43|16
1725501130000|2024-09-05 01:52:10|317.29|315.29|317.24|315.24|317.29|315.29|317.22|315.22|10
1725463400000|2024-09-04 15:23:20|314.58|312.58|314.77|312.77|314.77|312.77|314.58|312.58|18
1725501140000|2024-09-05 01:52:20|317.23|315.23|317.18|315.18|317.23|315.23|317.16|315.16|9
1725463410000|2024-09-04 15:23:30|314.78|312.78|315.03|313.03|315.06|313.06|314.78|312.78|18
1725501150000|2024-09-05 01:52:30|317.19|315.19|317.2|315.2|317.2|315.2|317.16|315.16|16
1725463420000|2024-09-04 15:23:40|315.04|313.04|314.98|312.98|315.04|313.04|314.97|312.97|10
1725501160000|2024-09-05 01:52:40|317.19|315.19|317.26|315.26|317.26|315.26|317.18|315.18|15
1725463430000|2024-09-04 15:23:50|315|313|315.01|313.01|315.04|313.04|314.98|312.98|14
1725501170000|2024-09-05 01:52:50|317.25|315.25|317.28|315.28|317.28|315.28|317.24|315.24|15
1725463440000|2024-09-04 15:24:00|315.02|313.02|314.82|312.82|315.04|313.04|314.81|312.81|19
1725501180000|2024-09-05 01:53:00|317.29|315.29|317.27|315.27|317.29|315.29|317.26|315.26|16
1725463450000|2024-09-04 15:24:10|314.81|312.81|314.79|312.79|314.83|312.83|314.78|312.78|8
1725501190000|2024-09-05 01:53:10|317.28|315.28|317.35|315.35|317.35|315.35|317.28|315.28|5
1725463460000|2024-09-04 15:24:20|314.8|312.8|314.98|312.98|314.99|312.99|314.79|312.79|22
1725501200000|2024-09-05 01:53:20|317.34|315.34|317.38|315.38|317.41|315.41|317.34|315.34|15
1725463470000|2024-09-04 15:24:30|314.97|312.97|315.02|313.02|315.02|313.02|314.96|312.96|10
1725501210000|2024-09-05 01:53:30|317.39|315.39|317.37|315.37|317.4|315.4|317.37|315.37|9
1725463480000|2024-09-04 15:24:40|315|313|315.08|313.08|315.08|313.08|315|313|17
1725501220000|2024-09-05 01:53:40|317.38|315.38|317.39|315.39|317.4|315.4|317.37|315.37|6
1725463490000|2024-09-04 15:24:50|315.09|313.09|315.07|313.07|315.09|313.09|315.06|313.06|12
1725501230000|2024-09-05 01:53:50|317.38|315.38|317.46|315.46|317.47|315.47|317.38|315.38|9
1725463500000|2024-09-04 15:25:00|315.06|313.06|314.66|312.66|315.06|313.06|314.66|312.66|17
1725501240000|2024-09-05 01:54:00|317.45|315.45|317.38|315.38|317.45|315.45|317.35|315.35|16
1725463510000|2024-09-04 15:25:10|314.6|312.6|314.56|312.56|314.6|312.6|314.5|312.5|19
1725501250000|2024-09-05 01:54:10|317.39|315.39|317.39|315.39|317.41|315.41|317.38|315.38|19
1725463520000|2024-09-04 15:25:20|314.55|312.55|314.57|312.57|314.57|312.57|314.53|312.53|6
1725501260000|2024-09-05 01:54:20|317.4|315.4|317.41|315.41|317.41|315.41|317.36|315.36|18
1725463530000|2024-09-04 15:25:30|314.56|312.56|314.56|312.56|314.57|312.57|314.56|312.56|9
1725501270000|2024-09-05 01:54:30|317.4|315.4|317.38|315.38|317.4|315.4|317.34|315.34|14
1725463540000|2024-09-04 15:25:40|314.57|312.57|314.56|312.56|314.57|312.57|314.54|312.54|10
1725501280000|2024-09-05 01:54:40|317.37|315.37|317.38|315.38|317.39|315.39|317.37|315.37|7
1725463550000|2024-09-04 15:25:50|314.55|312.55|314.56|312.56|314.57|312.57|314.55|312.55|8
1725501290000|2024-09-05 01:54:50|317.39|315.39|317.37|315.37|317.39|315.39|317.37|315.37|3
1725463560000|2024-09-04 15:26:00|314.55|312.55|314.43|312.43|314.56|312.56|314.41|312.41|17
1725501300000|2024-09-05 01:55:00|317.38|315.38|317.39|315.39|317.39|315.39|317.34|315.34|10
1725463570000|2024-09-04 15:26:10|314.42|312.42|314.32|312.32|314.42|312.42|314.32|312.32|8
1725501310000|2024-09-05 01:55:10|317.38|315.38|317.42|315.42|317.42|315.42|317.37|315.37|11
1725463580000|2024-09-04 15:26:20|314.3|312.3|314.24|312.24|314.3|312.3|314.18|312.18|14
1725501320000|2024-09-05 01:55:20|317.43|315.43|317.54|315.54|317.56|315.56|317.43|315.43|12
1725463590000|2024-09-04 15:26:30|314.23|312.23|314.27|312.27|314.27|312.27|314.2|312.2|10
1725501330000|2024-09-05 01:55:30|317.53|315.53|317.48|315.48|317.53|315.53|317.47|315.47|11
1725463600000|2024-09-04 15:26:40|314.28|312.28|314.41|312.41|314.41|312.41|314.28|312.28|7
1725501340000|2024-09-05 01:55:40|317.49|315.49|317.49|315.49|317.5|315.5|317.48|315.48|7
1725463610000|2024-09-04 15:26:50|314.4|312.4|314.29|312.29|314.41|312.41|314.29|312.29|9
1725501350000|2024-09-05 01:55:50|317.48|315.48|317.54|315.54|317.55|315.55|317.47|315.47|12
1725463620000|2024-09-04 15:27:00|314.27|312.27|314.11|312.11|314.27|312.27|314.11|312.11|9
1725501360000|2024-09-05 01:56:00|317.55|315.55|317.52|315.52|317.55|315.55|317.51|315.51|10
1725463630000|2024-09-04 15:27:10|314.13|312.13|314.29|312.29|314.32|312.32|314.13|312.13|13
1725501370000|2024-09-05 01:56:10|317.51|315.51|317.55|315.55|317.56|315.56|317.51|315.51|7
1725463640000|2024-09-04 15:27:20|314.28|312.28|314.28|312.28|314.3|312.3|314.27|312.27|15
1725501380000|2024-09-05 01:56:20|317.56|315.56|317.57|315.57|317.59|315.59|317.55|315.55|9
1725463650000|2024-09-04 15:27:30|314.29|312.29|314.3|312.3|314.32|312.32|314.27|312.27|15
1725501390000|2024-09-05 01:56:30|317.58|315.58|317.59|315.59|317.59|315.59|317.58|315.58|2
1725463660000|2024-09-04 15:27:40|314.31|312.31|314.29|312.29|314.31|312.31|314.29|312.29|15
1725501400000|2024-09-05 01:56:40|317.58|315.58|317.58|315.58|317.59|315.59|317.57|315.57|4
1725463670000|2024-09-04 15:27:50|314.3|312.3|314.3|312.3|314.32|312.32|314.29|312.29|14
1725501410000|2024-09-05 01:56:50|317.6|315.6|317.64|315.64|317.65|315.65|317.6|315.6|4
1725463680000|2024-09-04 15:28:00|314.29|312.29|314.23|312.23|314.29|312.29|314.23|312.23|5
1725501420000|2024-09-05 01:57:00|317.65|315.65|317.62|315.62|317.65|315.65|317.6|315.6|12
1725463690000|2024-09-04 15:28:10|314.22|312.22|314.09|312.09|314.22|312.22|314.08|312.08|11
1725501430000|2024-09-05 01:57:10|317.61|315.61|317.58|315.58|317.62|315.62|317.58|315.58|9
1725463700000|2024-09-04 15:28:20|314.08|312.08|313.99|311.99|314.09|312.09|313.98|311.98|21
1725501440000|2024-09-05 01:57:20|317.57|315.57|317.56|315.56|317.58|315.58|317.53|315.53|19
1725463710000|2024-09-04 15:28:30|313.98|311.98|314.18|312.18|314.18|312.18|313.97|311.97|7
1725501450000|2024-09-05 01:57:30|317.57|315.57|317.51|315.51|317.58|315.58|317.51|315.51|11
1725463720000|2024-09-04 15:28:40|314.19|312.19|314.32|312.32|314.39|312.39|314.17|312.17|14
1725501460000|2024-09-05 01:57:40|317.52|315.52|317.47|315.47|317.52|315.52|317.47|315.47|5
1725463730000|2024-09-04 15:28:50|314.34|312.34|314.32|312.32|314.34|312.34|314.32|312.32|2
1725463750000|2024-09-04 15:29:10|314.31|312.31|314.2|312.2|314.31|312.31|314.2|312.2|4
1725501470000|2024-09-05 01:57:50|317.48|315.48|317.48|315.48|317.49|315.49|317.47|315.47|11
1725463760000|2024-09-04 15:29:20|314.19|312.19|314.15|312.15|314.27|312.27|314.13|312.13|15
1725501480000|2024-09-05 01:58:00|317.49|315.49|317.47|315.47|317.49|315.49|317.47|315.47|7
1725463770000|2024-09-04 15:29:30|314.14|312.14|314.03|312.03|314.15|312.15|314.03|312.03|14
1725501490000|2024-09-05 01:58:10|317.46|315.46|317.44|315.44|317.46|315.46|317.39|315.39|12
1725463780000|2024-09-04 15:29:40|314.01|312.01|313.97|311.97|314.01|312.01|313.96|311.96|14
1725501500000|2024-09-05 01:58:20|317.45|315.45|317.42|315.42|317.45|315.45|317.42|315.42|11
1725463790000|2024-09-04 15:29:50|313.98|311.98|313.93|311.93|313.98|311.98|313.84|311.84|11
1725501510000|2024-09-05 01:58:30|317.41|315.41|317.42|315.42|317.42|315.42|317.41|315.41|2
1725463800000|2024-09-04 15:30:00|313.94|311.94|313.9|311.9|313.94|311.94|313.89|311.89|6
1725501520000|2024-09-05 01:58:40|317.41|315.41|317.41|315.41|317.42|315.42|317.41|315.41|3
1725463810000|2024-09-04 15:30:10|313.84|311.84|313.82|311.82|313.93|311.93|313.82|311.82|19
1725501530000|2024-09-05 01:58:50|317.36|315.36|317.37|315.37|317.37|315.37|317.36|315.36|2
1725463820000|2024-09-04 15:30:20|313.89|311.89|313.89|311.89|313.91|311.91|313.88|311.88|16
1725501540000|2024-09-05 01:59:00|317.38|315.38|317.37|315.37|317.39|315.39|317.36|315.36|13
1725463830000|2024-09-04 15:30:30|313.88|311.88|313.88|311.88|313.89|311.89|313.88|311.88|3
1725501550000|2024-09-05 01:59:10|317.36|315.36|317.34|315.34|317.37|315.37|317.34|315.34|7
1725463840000|2024-09-04 15:30:40|313.89|311.89|313.73|311.73|313.89|311.89|313.7|311.7|13
1725501560000|2024-09-05 01:59:20|317.33|315.33|317.3|315.3|317.33|315.33|317.3|315.3|4
1725463860000|2024-09-04 15:31:00|313.72|311.72|313.75|311.75|313.75|311.75|313.69|311.69|15
1725501580000|2024-09-05 01:59:40|317.32|315.32|317.34|315.34|317.34|315.34|317.31|315.31|9
1725463870000|2024-09-04 15:31:10|313.73|311.73|313.74|311.74|313.74|311.74|313.73|311.73|2
1725501590000|2024-09-05 01:59:50|317.31|315.31|317.32|315.32|317.32|315.32|317.3|315.3|4
1725463880000|2024-09-04 15:31:20|313.76|311.76|313.76|311.76|313.76|311.76|313.76|311.76|1
1725501600000|2024-09-05 02:00:00|317.31|315.31|317.38|315.38|317.38|315.38|317.27|315.27|19
1725463890000|2024-09-04 15:31:30|313.73|311.73|313.73|311.73|313.73|311.73|313.73|311.73|1
1725501610000|2024-09-05 02:00:10|317.39|315.39|317.56|315.56|317.57|315.57|317.38|315.38|25
1725463900000|2024-09-04 15:31:40|313.75|311.75|313.78|311.78|313.78|311.78|313.74|311.74|4
1725501620000|2024-09-05 02:00:20|317.58|315.58|317.59|315.59|317.6|315.6|317.55|315.55|22
1725463920000|2024-09-04 15:32:00|313.73|311.73|313.73|311.73|313.75|311.75|313.73|311.73|10
1725501630000|2024-09-05 02:00:30|317.6|315.6|317.59|315.59|317.6|315.6|317.53|315.53|18
1725463930000|2024-09-04 15:32:10|313.75|311.75|313.81|311.81|313.81|311.81|313.75|311.75|4
1725501640000|2024-09-05 02:00:40|317.57|315.57|317.54|315.54|317.59|315.59|317.53|315.53|18
1725463940000|2024-09-04 15:32:20|313.85|311.85|313.98|311.98|313.98|311.98|313.85|311.85|10
1725501650000|2024-09-05 02:00:50|317.55|315.55|317.54|315.54|317.57|315.57|317.54|315.54|6
1725463950000|2024-09-04 15:32:30|313.97|311.97|314.09|312.09|314.09|312.09|313.97|311.97|12
1725463960000|2024-09-04 15:32:40|314.1|312.1|314.11|312.11|314.11|312.11|314.1|312.1|2
1725501660000|2024-09-05 02:01:00|317.55|315.55|317.61|315.61|317.61|315.61|317.54|315.54|11
1725463970000|2024-09-04 15:32:50|314.1|312.1|314.09|312.09|314.11|312.11|314.09|312.09|4
1725501670000|2024-09-05 02:01:10|317.6|315.6|317.54|315.54|317.6|315.6|317.53|315.53|6
1725463980000|2024-09-04 15:33:00|313.97|311.97|313.96|311.96|313.99|311.99|313.95|311.95|15
1725501680000|2024-09-05 02:01:20|317.55|315.55|317.58|315.58|317.58|315.58|317.54|315.54|14
1725463990000|2024-09-04 15:33:10|313.95|311.95|313.98|311.98|313.99|311.99|313.95|311.95|15
1725501690000|2024-09-05 02:01:30|317.59|315.59|317.52|315.52|317.61|315.61|317.52|315.52|10
1725464000000|2024-09-04 15:33:20|313.99|311.99|314.01|312.01|314.05|312.05|313.99|311.99|8
1725501700000|2024-09-05 02:01:40|317.53|315.53|317.57|315.57|317.57|315.57|317.52|315.52|7
1725464010000|2024-09-04 15:33:30|314|312|313.89|311.89|314|312|313.86|311.86|10
1725501710000|2024-09-05 02:01:50|317.56|315.56|317.55|315.55|317.57|315.57|317.54|315.54|5
1725464020000|2024-09-04 15:33:40|313.88|311.88|313.98|311.98|313.99|311.99|313.88|311.88|12
1725501720000|2024-09-05 02:02:00|317.56|315.56|317.57|315.57|317.58|315.58|317.54|315.54|12
1725464030000|2024-09-04 15:33:50|313.99|311.99|314.07|312.07|314.07|312.07|313.99|311.99|8
1725501730000|2024-09-05 02:02:10|317.55|315.55|317.54|315.54|317.55|315.55|317.53|315.53|5
1725464040000|2024-09-04 15:34:00|314.09|312.09|314.27|312.27|314.27|312.27|314.09|312.09|22
1725501740000|2024-09-05 02:02:20|317.53|315.53|317.47|315.47|317.53|315.53|317.44|315.44|5
1725464050000|2024-09-04 15:34:10|314.28|312.28|314.53|312.53|314.63|312.63|314.26|312.26|26
1725501750000|2024-09-05 02:02:30|317.46|315.46|317.37|315.37|317.48|315.48|317.37|315.37|15
1725464060000|2024-09-04 15:34:20|314.52|312.52|314.62|312.62|314.72|312.72|314.47|312.47|24
1725501760000|2024-09-05 02:02:40|317.36|315.36|317.39|315.39|317.39|315.39|317.33|315.33|9
1725464070000|2024-09-04 15:34:30|314.61|312.61|314.45|312.45|314.67|312.67|314.45|312.45|26
1725501770000|2024-09-05 02:02:50|317.4|315.4|317.44|315.44|317.46|315.46|317.39|315.39|14
1725464080000|2024-09-04 15:34:40|314.44|312.44|314.6|312.6|314.66|312.66|314.44|312.44|23
1725501780000|2024-09-05 02:03:00|317.43|315.43|317.43|315.43|317.45|315.45|317.41|315.41|15
1725464090000|2024-09-04 15:34:50|314.59|312.59|314.64|312.64|314.78|312.78|314.59|312.59|23
1725501790000|2024-09-05 02:03:10|317.45|315.45|317.45|315.45|317.45|315.45|317.43|315.43|9
1725464100000|2024-09-04 15:35:00|314.65|312.65|314.72|312.72|314.72|312.72|314.59|312.59|25
1725501800000|2024-09-05 02:03:20|317.44|315.44|317.45|315.45|317.46|315.46|317.44|315.44|10
1725464110000|2024-09-04 15:35:10|314.74|312.74|314.51|312.51|314.74|312.74|314.49|312.49|22
1725501810000|2024-09-05 02:03:30|317.44|315.44|317.38|315.38|317.44|315.44|317.38|315.38|14
1725464120000|2024-09-04 15:35:20|314.52|312.52|314.5|312.5|314.52|312.52|314.47|312.47|24
1725501820000|2024-09-05 02:03:40|317.37|315.37|317.1|315.1|317.37|315.37|317.05|315.05|11
1725464130000|2024-09-04 15:35:30|314.49|312.49|314.46|312.46|314.54|312.54|314.42|312.42|22
1725501840000|2024-09-05 02:04:00|317.07|315.07|316.96|314.96|317.07|315.07|316.96|314.96|11
1725464140000|2024-09-04 15:35:40|314.45|312.45|314.68|312.68|314.71|312.71|314.45|312.45|21
1725501850000|2024-09-05 02:04:10|316.95|314.95|316.91|314.91|316.96|314.96|316.91|314.91|7
1725464150000|2024-09-04 15:35:50|314.69|312.69|314.69|312.69|314.72|312.72|314.62|312.62|22
1725501860000|2024-09-05 02:04:20|316.9|314.9|316.91|314.91|316.91|314.91|316.89|314.89|7
1725464160000|2024-09-04 15:36:00|314.68|312.68|314.68|312.68|314.7|312.7|314.66|312.66|6
1725501870000|2024-09-05 02:04:30|316.9|314.9|316.8|314.8|316.91|314.91|316.79|314.79|17
1725464170000|2024-09-04 15:36:10|314.66|312.66|314.34|312.34|314.66|312.66|314.29|312.29|19
1725501880000|2024-09-05 02:04:40|316.81|314.81|316.82|314.82|316.84|314.84|316.8|314.8|9
1725464180000|2024-09-04 15:36:20|314.33|312.33|314.26|312.26|314.43|312.43|314.26|312.26|19
1725501890000|2024-09-05 02:04:50|316.81|314.81|316.81|314.81|316.82|314.82|316.81|314.81|3
1725464190000|2024-09-04 15:36:30|314.27|312.27|314.46|312.46|314.5|312.5|314.27|312.27|14
1725501900000|2024-09-05 02:05:00|316.8|314.8|316.78|314.78|316.81|314.81|316.77|314.77|7
1725464200000|2024-09-04 15:36:40|314.45|312.45|314.3|312.3|314.45|312.45|314.27|312.27|14
1725501910000|2024-09-05 02:05:10|316.77|314.77|316.8|314.8|316.81|314.81|316.77|314.77|10
1725464210000|2024-09-04 15:36:50|314.29|312.29|314.19|312.19|314.29|312.29|314.1|312.1|24
1725501920000|2024-09-05 02:05:20|316.81|314.81|316.81|314.81|316.81|314.81|316.8|314.8|3
1725464220000|2024-09-04 15:37:00|314.21|312.21|313.99|311.99|314.21|312.21|313.94|311.94|16
1725501930000|2024-09-05 02:05:30|316.82|314.82|316.92|314.92|316.92|314.92|316.82|314.82|10
1725464230000|2024-09-04 15:37:10|313.98|311.98|313.92|311.92|313.98|311.98|313.87|311.87|21
1725501940000|2024-09-05 02:05:40|316.91|314.91|316.94|314.94|316.94|314.94|316.91|314.91|4
1725464240000|2024-09-04 15:37:20|313.93|311.93|314.14|312.14|314.15|312.15|313.93|311.93|17
1725501950000|2024-09-05 02:05:50|316.92|314.92|316.91|314.91|316.92|314.92|316.91|314.91|2
1725464250000|2024-09-04 15:37:30|314.15|312.15|314.25|312.25|314.25|312.25|314.15|312.15|18
1725501960000|2024-09-05 02:06:00|316.9|314.9|316.9|314.9|316.91|314.91|316.9|314.9|3
1725464260000|2024-09-04 15:37:40|314.27|312.27|314.42|312.42|314.47|312.47|314.27|312.27|22
1725501970000|2024-09-05 02:06:10|316.81|314.81|316.81|314.81|316.82|314.82|316.81|314.81|3
1725464270000|2024-09-04 15:37:50|314.4|312.4|314.44|312.44|314.44|312.44|314.38|312.38|16
1725501980000|2024-09-05 02:06:20|316.82|314.82|316.85|314.85|316.88|314.88|316.82|314.82|15
1725464280000|2024-09-04 15:38:00|314.45|312.45|314.42|312.42|314.49|312.49|314.42|312.42|11
1725464290000|2024-09-04 15:38:10|314.41|312.41|314.46|312.46|314.46|312.46|314.34|312.34|13
1725501990000|2024-09-05 02:06:30|316.86|314.86|316.72|314.72|316.86|314.86|316.72|314.72|8
1725464300000|2024-09-04 15:38:20|314.47|312.47|314.41|312.41|314.47|312.47|314.41|312.41|6
1725502000000|2024-09-05 02:06:40|316.71|314.71|316.69|314.69|316.71|314.71|316.69|314.69|5
1725464310000|2024-09-04 15:38:30|314.38|312.38|314.41|312.41|314.41|312.41|314.38|312.38|2
1725502010000|2024-09-05 02:06:50|316.7|314.7|316.57|314.57|316.7|314.7|316.57|314.57|15
1725464320000|2024-09-04 15:38:40|314.43|312.43|314.41|312.41|314.45|312.45|314.41|312.41|8
1725502020000|2024-09-05 02:07:00|316.54|314.54|316.57|314.57|316.57|314.57|316.51|314.51|21
1725464330000|2024-09-04 15:38:50|314.35|312.35|314.24|312.24|314.35|312.35|314.21|312.21|19
1725502030000|2024-09-05 02:07:10|316.58|314.58|316.52|314.52|316.58|314.58|316.51|314.51|10
1725464340000|2024-09-04 15:39:00|314.27|312.27|314.19|312.19|314.33|312.33|314.17|312.17|11
1725502040000|2024-09-05 02:07:20|316.53|314.53|316.5|314.5|316.55|314.55|316.5|314.5|12
1725464350000|2024-09-04 15:39:10|314.16|312.16|314|312|314.16|312.16|313.98|311.98|21
1725464360000|2024-09-04 15:39:20|313.99|311.99|313.88|311.88|313.99|311.99|313.78|311.78|25
1725502050000|2024-09-05 02:07:30|316.47|314.47|316.38|314.38|316.47|314.47|316.36|314.36|10
1725464370000|2024-09-04 15:39:30|313.87|311.87|313.99|311.99|314.01|312.01|313.82|311.82|12
1725502060000|2024-09-05 02:07:40|316.42|314.42|316.36|314.36|316.42|314.42|316.36|314.36|14
1725464380000|2024-09-04 15:39:40|313.95|311.95|313.91|311.91|313.99|311.99|313.88|311.88|19
1725464390000|2024-09-04 15:39:50|313.9|311.9|313.8|311.8|313.92|311.92|313.79|311.79|14
1725502070000|2024-09-05 02:07:50|316.35|314.35|316.13|314.13|316.35|314.35|316.11|314.11|23
1725464400000|2024-09-04 15:40:00|313.84|311.84|313.73|311.73|313.9|311.9|313.73|311.73|22
1725464410000|2024-09-04 15:40:10|313.72|311.72|313.92|311.92|313.92|311.92|313.68|311.68|15
1725502080000|2024-09-05 02:08:00|316.09|314.09|315.74|313.74|316.09|314.09|315.74|313.74|22
1725464420000|2024-09-04 15:40:20|313.9|311.9|313.85|311.85|313.91|311.91|313.84|311.84|14
1725502090000|2024-09-05 02:08:10|315.72|313.72|315.86|313.86|315.92|313.92|315.72|313.72|23
1725464430000|2024-09-04 15:40:30|313.84|311.84|313.86|311.86|313.86|311.86|313.83|311.83|8
1725502100000|2024-09-05 02:08:20|315.87|313.87|315.97|313.97|315.97|313.97|315.86|313.86|12
1725464440000|2024-09-04 15:40:40|313.9|311.9|313.9|311.9|313.91|311.91|313.87|311.87|11
1725502110000|2024-09-05 02:08:30|315.96|313.96|315.8|313.8|315.96|313.96|315.8|313.8|17
1725464450000|2024-09-04 15:40:50|313.89|311.89|313.88|311.88|313.9|311.9|313.85|311.85|14
1725502120000|2024-09-05 02:08:40|315.79|313.79|315.64|313.64|315.79|313.79|315.61|313.61|15
1725464460000|2024-09-04 15:41:00|313.94|311.94|314.01|312.01|314.02|312.02|313.91|311.91|8
1725502130000|2024-09-05 02:08:50|315.6|313.6|315.62|313.62|315.62|313.62|315.58|313.58|12
1725464470000|2024-09-04 15:41:10|314|312|313.89|311.89|314.02|312.02|313.88|311.88|16
1725502140000|2024-09-05 02:09:00|315.63|313.63|315.61|313.61|315.64|313.64|315.58|313.58|21
1725464480000|2024-09-04 15:41:20|313.9|311.9|313.89|311.89|313.91|311.91|313.88|311.88|8
1725502150000|2024-09-05 02:09:10|315.6|313.6|315.61|313.61|315.66|313.66|315.59|313.59|18
1725464490000|2024-09-04 15:41:30|313.9|311.9|314.07|312.07|314.08|312.08|313.9|311.9|14
1725502160000|2024-09-05 02:09:20|315.6|313.6|315.51|313.51|315.65|313.65|315.5|313.5|20
1725464500000|2024-09-04 15:41:40|314.06|312.06|313.92|311.92|314.09|312.09|313.91|311.91|12
1725502170000|2024-09-05 02:09:30|315.49|313.49|315.49|313.49|315.51|313.51|315.47|313.47|15
1725464510000|2024-09-04 15:41:50|313.91|311.91|314.09|312.09|314.09|312.09|313.91|311.91|14
1725502180000|2024-09-05 02:09:40|315.5|313.5|315.59|313.59|315.59|313.59|315.49|313.49|6
1725464520000|2024-09-04 15:42:00|314.08|312.08|313.85|311.85|314.09|312.09|313.85|311.85|14
1725502190000|2024-09-05 02:09:50|315.58|313.58|315.61|313.61|315.65|313.65|315.58|313.58|17
1725464530000|2024-09-04 15:42:10|313.84|311.84|313.84|311.84|313.84|311.84|313.84|311.84|1
1725502200000|2024-09-05 02:10:00|315.59|313.59|315.56|313.56|315.59|313.59|315.54|313.54|13
1725464540000|2024-09-04 15:42:20|313.82|311.82|313.66|311.66|313.82|311.82|313.64|311.64|13
1725502210000|2024-09-05 02:10:10|315.59|313.59|315.58|313.58|315.59|313.59|315.56|313.56|13
1725464550000|2024-09-04 15:42:30|313.67|311.67|313.71|311.71|313.72|311.72|313.66|311.66|12
1725502220000|2024-09-05 02:10:20|315.55|313.55|315.39|313.39|315.57|313.57|315.39|313.39|11
1725464560000|2024-09-04 15:42:40|313.72|311.72|313.78|311.78|313.83|311.83|313.72|311.72|14
1725502230000|2024-09-05 02:10:30|315.35|313.35|315.29|313.29|315.35|313.35|315.29|313.29|8
1725464570000|2024-09-04 15:42:50|313.8|311.8|313.78|311.78|313.81|311.81|313.78|311.78|11
1725464580000|2024-09-04 15:43:00|313.79|311.79|313.73|311.73|313.79|311.79|313.67|311.67|11
1725502240000|2024-09-05 02:10:40|315.3|313.3|315.26|313.26|315.3|313.3|315.26|313.26|9
1725464590000|2024-09-04 15:43:10|313.8|311.8|313.83|311.83|313.87|311.87|313.8|311.8|8
1725502250000|2024-09-05 02:10:50|315.28|313.28|315.26|313.26|315.33|313.33|315.26|313.26|10
1725464600000|2024-09-04 15:43:20|313.82|311.82|313.61|311.61|313.82|311.82|313.58|311.58|22
1725464610000|2024-09-04 15:43:30|313.6|311.6|313.58|311.58|313.61|311.61|313.46|311.46|18
1725502260000|2024-09-05 02:11:00|315.25|313.25|315.26|313.26|315.26|313.26|315.18|313.18|17
1725464620000|2024-09-04 15:43:40|313.6|311.6|313.56|311.56|313.62|311.62|313.56|311.56|23
1725502270000|2024-09-05 02:11:10|315.23|313.23|315.24|313.24|315.26|313.26|315.23|313.23|4
1725464630000|2024-09-04 15:43:50|313.53|311.53|313.57|311.57|313.58|311.58|313.53|311.53|8
1725502280000|2024-09-05 02:11:20|315.23|313.23|315.25|313.25|315.25|313.25|315.22|313.22|9
1725464640000|2024-09-04 15:44:00|313.47|311.47|313.61|311.61|313.61|311.61|313.47|311.47|16
1725502290000|2024-09-05 02:11:30|315.26|313.26|315.15|313.15|315.27|313.27|315.15|313.15|10
1725464650000|2024-09-04 15:44:10|313.66|311.66|313.62|311.62|313.7|311.7|313.6|311.6|18
1725502300000|2024-09-05 02:11:40|315.12|313.12|315|313|315.13|313.13|314.99|312.99|14
1725464660000|2024-09-04 15:44:20|313.63|311.63|313.89|311.89|313.89|311.89|313.62|311.62|19
1725502310000|2024-09-05 02:11:50|314.99|312.99|315.04|313.04|315.04|313.04|314.99|312.99|16
1725464670000|2024-09-04 15:44:30|313.9|311.9|314.11|312.11|314.11|312.11|313.9|311.9|22
1725502320000|2024-09-05 02:12:00|315.03|313.03|315.03|313.03|315.05|313.05|315.02|313.02|6
1725464680000|2024-09-04 15:44:40|314.13|312.13|314.19|312.19|314.19|312.19|314.13|312.13|4
1725502330000|2024-09-05 02:12:10|315.01|313.01|314.88|312.88|315.01|313.01|314.87|312.87|15
1725464690000|2024-09-04 15:44:50|314.18|312.18|314.28|312.28|314.36|312.36|314.18|312.18|23
1725502340000|2024-09-05 02:12:20|314.87|312.87|314.9|312.9|314.91|312.91|314.84|312.84|6
1725464700000|2024-09-04 15:45:00|314.29|312.29|314.61|312.61|314.64|312.64|314.29|312.29|25
1725502350000|2024-09-05 02:12:30|314.89|312.89|314.83|312.83|314.91|312.91|314.83|312.83|5
1725464710000|2024-09-04 15:45:10|314.63|312.63|314.91|312.91|314.91|312.91|314.63|312.63|11
1725502360000|2024-09-05 02:12:40|314.84|312.84|314.84|312.84|314.85|312.85|314.84|312.84|3
1725464720000|2024-09-04 15:45:20|314.86|312.86|314.91|312.91|314.91|312.91|314.71|312.71|12
1725502370000|2024-09-05 02:12:50|314.85|312.85|314.87|312.87|314.88|312.88|314.85|312.85|6
1725464730000|2024-09-04 15:45:30|314.89|312.89|314.82|312.82|314.9|312.9|314.78|312.78|13
1725502380000|2024-09-05 02:13:00|314.88|312.88|314.96|312.96|314.96|312.96|314.88|312.88|5
1725464740000|2024-09-04 15:45:40|314.76|312.76|314.92|312.92|315.1|313.1|314.76|312.76|26
1725502390000|2024-09-05 02:13:10|314.97|312.97|314.93|312.93|314.97|312.97|314.92|312.92|11
1725464750000|2024-09-04 15:45:50|314.87|312.87|314.93|312.93|314.95|312.95|314.87|312.87|20
1725502400000|2024-09-05 02:13:20|314.94|312.94|314.95|312.95|314.96|312.96|314.91|312.91|9
1725464760000|2024-09-04 15:46:00|314.94|312.94|314.52|312.52|314.94|312.94|314.38|312.38|31
1725502410000|2024-09-05 02:13:30|314.97|312.97|315.04|313.04|315.04|313.04|314.95|312.95|11
1725464770000|2024-09-04 15:46:10|314.59|312.59|314.65|312.65|314.66|312.66|314.55|312.55|19
1725502420000|2024-09-05 02:13:40|315.05|313.05|315.09|313.09|315.09|313.09|315.04|313.04|7
1725464780000|2024-09-04 15:46:20|314.66|312.66|314.62|312.62|314.69|312.69|314.62|312.62|18
1725502430000|2024-09-05 02:13:50|315.1|313.1|315.22|313.22|315.22|313.22|315.08|313.08|13
1725464790000|2024-09-04 15:46:30|314.64|312.64|314.62|312.62|314.68|312.68|314.48|312.48|32
1725502440000|2024-09-05 02:14:00|315.23|313.23|315.2|313.2|315.24|313.24|315.2|313.2|5
1725464800000|2024-09-04 15:46:40|314.56|312.56|314.57|312.57|314.7|312.7|314.55|312.55|25
1725502450000|2024-09-05 02:14:10|315.18|313.18|315.15|313.15|315.18|313.18|315.15|313.15|10
1725464810000|2024-09-04 15:46:50|314.58|312.58|314.69|312.69|314.71|312.71|314.55|312.55|33
1725502460000|2024-09-05 02:14:20|315.14|313.14|314.99|312.99|315.14|313.14|314.99|312.99|8
1725464820000|2024-09-04 15:47:00|314.68|312.68|314.85|312.85|314.86|312.86|314.65|312.65|23
1725502470000|2024-09-05 02:14:30|315|313|314.89|312.89|315|313|314.89|312.89|13
1725464830000|2024-09-04 15:47:10|314.84|312.84|314.61|312.61|314.86|312.86|314.59|312.59|21
1725502480000|2024-09-05 02:14:40|314.93|312.93|314.85|312.85|314.95|312.95|314.85|312.85|10
1725464840000|2024-09-04 15:47:20|314.6|312.6|314.77|312.77|314.77|312.77|314.59|312.59|25
1725502490000|2024-09-05 02:14:50|314.82|312.82|314.84|312.84|314.86|312.86|314.82|312.82|8
1725464850000|2024-09-04 15:47:30|314.71|312.71|314.76|312.76|314.8|312.8|314.68|312.68|22
1725502500000|2024-09-05 02:15:00|314.83|312.83|314.92|312.92|314.96|312.96|314.83|312.83|24
1725464860000|2024-09-04 15:47:40|314.75|312.75|314.72|312.72|314.8|312.8|314.68|312.68|20
1725502510000|2024-09-05 02:15:10|314.95|312.95|314.65|312.65|314.95|312.95|314.65|312.65|16
1725464870000|2024-09-04 15:47:50|314.71|312.71|314.62|312.62|314.73|312.73|314.61|312.61|23
1725502520000|2024-09-05 02:15:20|314.59|312.59|314.55|312.55|314.59|312.59|314.48|312.48|19
1725464880000|2024-09-04 15:48:00|314.61|312.61|315.18|313.18|315.18|313.18|314.61|312.61|23
1725502530000|2024-09-05 02:15:30|314.53|312.53|314.53|312.53|314.55|312.55|314.52|312.52|5
1725464890000|2024-09-04 15:48:10|315.12|313.12|314.97|312.97|315.12|313.12|314.93|312.93|24
1725502540000|2024-09-05 02:15:40|314.52|312.52|314.53|312.53|314.53|312.53|314.52|312.52|14
1725464900000|2024-09-04 15:48:20|314.94|312.94|314.96|312.96|315.27|313.27|314.83|312.83|24
1725502550000|2024-09-05 02:15:50|314.52|312.52|314.4|312.4|314.52|312.52|314.36|312.36|8
1725464910000|2024-09-04 15:48:30|314.97|312.97|314.92|312.92|315.02|313.02|314.84|312.84|14
1725502560000|2024-09-05 02:16:00|314.41|312.41|314.42|312.42|314.43|312.43|314.36|312.36|10
1725464920000|2024-09-04 15:48:40|314.91|312.91|314.81|312.81|314.99|312.99|314.79|312.79|26
1725502570000|2024-09-05 02:16:10|314.4|312.4|314.29|312.29|314.4|312.4|314.28|312.28|14
1725464930000|2024-09-04 15:48:50|314.8|312.8|315.03|313.03|315.07|313.07|314.8|312.8|26
1725502580000|2024-09-05 02:16:20|314.32|312.32|314.29|312.29|314.32|312.32|314.27|312.27|12
1725464940000|2024-09-04 15:49:00|315.02|313.02|315.82|313.82|315.82|313.82|315|313|26
1725502590000|2024-09-05 02:16:30|314.28|312.28|314.36|312.36|314.36|312.36|314.28|312.28|9
1725464950000|2024-09-04 15:49:10|315.86|313.86|316.14|314.14|316.14|314.14|315.86|313.86|22
1725502600000|2024-09-05 02:16:40|314.35|312.35|314.36|312.36|314.36|312.36|314.34|312.34|12
1725464960000|2024-09-04 15:49:20|316.16|314.16|316.15|314.15|316.16|314.16|315.88|313.88|22
1725502610000|2024-09-05 02:16:50|314.34|312.34|314.36|312.36|314.36|312.36|314.34|312.34|3
1725464970000|2024-09-04 15:49:30|316.16|314.16|316.02|314.02|316.17|314.17|316.02|314.02|12
1725502620000|2024-09-05 02:17:00|314.39|312.39|314.49|312.49|314.49|312.49|314.39|312.39|4
1725464980000|2024-09-04 15:49:40|316.04|314.04|316.12|314.12|316.12|314.12|316.03|314.03|19
1725502630000|2024-09-05 02:17:10|314.58|312.58|314.67|312.67|314.67|312.67|314.58|312.58|9
1725464990000|2024-09-04 15:49:50|316.1|314.1|316.13|314.13|316.39|314.39|315.97|313.97|29
1725502640000|2024-09-05 02:17:20|314.69|312.69|314.67|312.67|314.69|312.69|314.67|312.67|18
1725465000000|2024-09-04 15:50:00|316.08|314.08|316.31|314.31|316.54|314.54|315.97|313.97|31
1725502650000|2024-09-05 02:17:30|314.68|312.68|314.67|312.67|314.68|312.68|314.66|312.66|7
1725465010000|2024-09-04 15:50:10|316.28|314.28|316.51|314.51|316.51|314.51|316.02|314.02|20
1725502660000|2024-09-05 02:17:40|314.66|312.66|314.63|312.63|314.67|312.67|314.63|312.63|7
1725465020000|2024-09-04 15:50:20|316.52|314.52|316.37|314.37|316.52|314.52|316.32|314.32|23
1725502670000|2024-09-05 02:17:50|314.64|312.64|314.66|312.66|314.67|312.67|314.63|312.63|6
1725465030000|2024-09-04 15:50:30|316.36|314.36|316.54|314.54|316.54|314.54|316.36|314.36|18
1725502680000|2024-09-05 02:18:00|314.63|312.63|314.51|312.51|314.63|312.63|314.48|312.48|17
1725465040000|2024-09-04 15:50:40|316.53|314.53|316.45|314.45|316.68|314.68|316.45|314.45|23
1725502690000|2024-09-05 02:18:10|314.52|312.52|314.57|312.57|314.59|312.59|314.52|312.52|9
1725465050000|2024-09-04 15:50:50|316.44|314.44|316.91|314.91|316.96|314.96|316.37|314.37|27
1725502700000|2024-09-05 02:18:20|314.58|312.58|314.54|312.54|314.58|312.58|314.51|312.51|12
1725465060000|2024-09-04 15:51:00|316.92|314.92|317.14|315.14|317.14|315.14|316.82|314.82|27
1725502710000|2024-09-05 02:18:30|314.53|312.53|314.55|312.55|314.56|312.56|314.52|312.52|11
1725465070000|2024-09-04 15:51:10|317.13|315.13|317.06|315.06|317.13|315.13|316.96|314.96|26
1725502720000|2024-09-05 02:18:40|314.54|312.54|314.57|312.57|314.57|312.57|314.51|312.51|10
1725465080000|2024-09-04 15:51:20|317.05|315.05|316.97|314.97|317.06|315.06|316.97|314.97|20
1725502730000|2024-09-05 02:18:50|314.56|312.56|314.59|312.59|314.59|312.59|314.56|312.56|5
1725465090000|2024-09-04 15:51:30|316.95|314.95|316.84|314.84|317.06|315.06|316.83|314.83|24
1725502740000|2024-09-05 02:19:00|314.57|312.57|314.59|312.59|314.61|312.61|314.57|312.57|8
1725465100000|2024-09-04 15:51:40|316.83|314.83|317.17|315.17|317.18|315.18|316.64|314.64|26
1725502750000|2024-09-05 02:19:10|314.6|312.6|314.66|312.66|314.68|312.68|314.6|312.6|13
1725465110000|2024-09-04 15:51:50|317.16|315.16|317.14|315.14|317.23|315.23|317.13|315.13|24
1725502760000|2024-09-05 02:19:20|314.65|312.65|314.66|312.66|314.66|312.66|314.65|312.65|2
1725465120000|2024-09-04 15:52:00|317.16|315.16|317.11|315.11|317.16|315.16|317.11|315.11|20
1725502770000|2024-09-05 02:19:30|314.68|312.68|314.71|312.71|314.73|312.73|314.68|312.68|7
1725465130000|2024-09-04 15:52:10|317.1|315.1|317.27|315.27|317.38|315.38|317.1|315.1|33
1725502780000|2024-09-05 02:19:40|314.73|312.73|314.71|312.71|314.73|312.73|314.71|312.71|7
1725465140000|2024-09-04 15:52:20|317.28|315.28|317.73|315.73|317.83|315.83|317.23|315.23|23
1725502790000|2024-09-05 02:19:50|314.72|312.72|314.73|312.73|314.73|312.73|314.71|312.71|4
1725465150000|2024-09-04 15:52:30|317.74|315.74|317.91|315.91|317.99|315.99|317.74|315.74|30
1725502800000|2024-09-05 02:20:00|314.74|312.74|314.76|312.76|314.76|312.76|314.71|312.71|13
1725465160000|2024-09-04 15:52:40|317.92|315.92|317.64|315.64|317.99|315.99|317.62|315.62|28
1725502810000|2024-09-05 02:20:10|314.75|312.75|314.57|312.57|314.75|312.75|314.57|312.57|7
1725465170000|2024-09-04 15:52:50|317.63|315.63|317.86|315.86|317.9|315.9|317.63|315.63|27
1725502820000|2024-09-05 02:20:20|314.58|312.58|314.67|312.67|314.67|312.67|314.58|312.58|12
1725465180000|2024-09-04 15:53:00|317.94|315.94|317.53|315.53|317.94|315.94|317.53|315.53|25
1725502830000|2024-09-05 02:20:30|314.7|312.7|314.71|312.71|314.72|312.72|314.7|312.7|4
1725465190000|2024-09-04 15:53:10|317.51|315.51|318.09|316.09|318.11|316.11|317.42|315.42|29
1725502840000|2024-09-05 02:20:40|314.73|312.73|314.77|312.77|314.77|312.77|314.73|312.73|7
1725465200000|2024-09-04 15:53:20|318.13|316.13|318.09|316.09|318.14|316.14|318.08|316.08|14
1725502850000|2024-09-05 02:20:50|314.75|312.75|314.78|312.78|314.78|312.78|314.75|312.75|4
1725465210000|2024-09-04 15:53:30|318.08|316.08|318.01|316.01|318.12|316.12|317.94|315.94|26
1725502860000|2024-09-05 02:21:00|314.76|312.76|314.84|312.84|314.84|312.84|314.74|312.74|9
1725465220000|2024-09-04 15:53:40|318.03|316.03|318.08|316.08|318.1|316.1|317.96|315.96|16
1725502870000|2024-09-05 02:21:10|314.83|312.83|314.88|312.88|314.88|312.88|314.82|312.82|14
1725465230000|2024-09-04 15:53:50|318.09|316.09|318|316|318.11|316.11|317.97|315.97|25
1725502880000|2024-09-05 02:21:20|314.87|312.87|314.83|312.83|314.87|312.87|314.82|312.82|8
1725465240000|2024-09-04 15:54:00|318.06|316.06|317.99|315.99|318.11|316.11|317.97|315.97|20
1725502890000|2024-09-05 02:21:30|314.84|312.84|314.89|312.89|314.94|312.94|314.84|312.84|17
1725465250000|2024-09-04 15:54:10|317.98|315.98|318.19|316.19|318.2|316.2|317.91|315.91|15
1725502900000|2024-09-05 02:21:40|314.9|312.9|314.93|312.93|314.93|312.93|314.89|312.89|11
1725465260000|2024-09-04 15:54:20|318.21|316.21|318.41|316.41|318.6|316.6|318.21|316.21|29
1725502910000|2024-09-05 02:21:50|314.9|312.9|314.96|312.96|314.96|312.96|314.9|312.9|13
1725465270000|2024-09-04 15:54:30|318.45|316.45|318.35|316.35|318.51|316.51|318.34|316.34|22
1725502920000|2024-09-05 02:22:00|314.95|312.95|314.9|312.9|314.95|312.95|314.88|312.88|7
1725465280000|2024-09-04 15:54:40|318.33|316.33|318.21|316.21|318.33|316.33|318.18|316.18|25
1725502930000|2024-09-05 02:22:10|314.94|312.94|314.94|312.94|314.95|312.95|314.93|312.93|8
1725465290000|2024-09-04 15:54:50|318.22|316.22|318.19|316.19|318.22|316.22|318.14|316.14|20
1725502940000|2024-09-05 02:22:20|314.95|312.95|314.95|312.95|314.95|312.95|314.94|312.94|7
1725465300000|2024-09-04 15:55:00|318.05|316.05|318.21|316.21|318.43|316.43|317.93|315.93|31
1725502950000|2024-09-05 02:22:30|314.96|312.96|314.99|312.99|315|313|314.96|312.96|4
1725465310000|2024-09-04 15:55:10|318.17|316.17|318.31|316.31|318.33|316.33|318.13|316.13|25
1725502970000|2024-09-05 02:22:50|315.01|313.01|314.96|312.96|315.01|313.01|314.96|312.96|3
1725465320000|2024-09-04 15:55:20|318.26|316.26|318.15|316.15|318.31|316.31|318.07|316.07|20
1725502980000|2024-09-05 02:23:00|314.88|312.88|314.85|312.85|314.88|312.88|314.85|312.85|5
1725465330000|2024-09-04 15:55:30|318.16|316.16|317.89|315.89|318.16|316.16|317.88|315.88|23
1725502990000|2024-09-05 02:23:10|314.79|312.79|314.79|312.79|314.8|312.8|314.78|312.78|11
1725465340000|2024-09-04 15:55:40|317.88|315.88|317.74|315.74|317.88|315.88|317.74|315.74|18
1725503000000|2024-09-05 02:23:20|314.78|312.78|314.78|312.78|314.86|312.86|314.78|312.78|8
1725465350000|2024-09-04 15:55:50|317.73|315.73|317.85|315.85|317.95|315.95|317.67|315.67|20
1725503010000|2024-09-05 02:23:30|314.76|312.76|314.57|312.57|314.77|312.77|314.5|312.5|16
1725465360000|2024-09-04 15:56:00|317.86|315.86|317.8|315.8|318|316|317.8|315.8|12
1725503020000|2024-09-05 02:23:40|314.58|312.58|314.59|312.59|314.65|312.65|314.51|312.51|19
1725465370000|2024-09-04 15:56:10|317.86|315.86|318.09|316.09|318.09|316.09|317.77|315.77|17
1725503030000|2024-09-05 02:23:50|314.58|312.58|314.57|312.57|314.58|312.58|314.57|312.57|4
1725465380000|2024-09-04 15:56:20|318.08|316.08|318.14|316.14|318.2|316.2|318.04|316.04|19
1725503040000|2024-09-05 02:24:00|314.58|312.58|314.69|312.69|314.7|312.7|314.58|312.58|12
1725465390000|2024-09-04 15:56:30|318.15|316.15|318.17|316.17|318.2|316.2|318.13|316.13|18
1725503050000|2024-09-05 02:24:10|314.7|312.7|314.76|312.76|314.77|312.77|314.68|312.68|10
1725465400000|2024-09-04 15:56:40|318.16|316.16|317.96|315.96|318.16|316.16|317.94|315.94|15
1725503060000|2024-09-05 02:24:20|314.74|312.74|314.71|312.71|314.74|312.74|314.69|312.69|15
1725465410000|2024-09-04 15:56:50|317.94|315.94|318.07|316.07|318.07|316.07|317.94|315.94|11
1725503070000|2024-09-05 02:24:30|314.7|312.7|314.73|312.73|314.73|312.73|314.7|312.7|7
1725465420000|2024-09-04 15:57:00|318.06|316.06|318.18|316.18|318.19|316.19|317.97|315.97|21
1725503080000|2024-09-05 02:24:40|314.74|312.74|314.76|312.76|314.77|312.77|314.73|312.73|8
1725465430000|2024-09-04 15:57:10|318.19|316.19|318.16|316.16|318.28|316.28|318.1|316.1|15
1725503090000|2024-09-05 02:24:50|314.74|312.74|314.71|312.71|314.77|312.77|314.71|312.71|11
1725465440000|2024-09-04 15:57:20|318.15|316.15|318.24|316.24|318.37|316.37|318.14|316.14|17
1725503100000|2024-09-05 02:25:00|314.72|312.72|314.75|312.75|314.77|312.77|314.66|312.66|18
1725465450000|2024-09-04 15:57:30|318.27|316.27|318.38|316.38|318.39|316.39|318.27|316.27|25
1725503110000|2024-09-05 02:25:10|314.73|312.73|314.76|312.76|314.76|312.76|314.73|312.73|9
1725465460000|2024-09-04 15:57:40|318.37|316.37|318.4|316.4|318.42|316.42|318.35|316.35|15
1725503120000|2024-09-05 02:25:20|314.77|312.77|314.81|312.81|314.85|312.85|314.75|312.75|16
1725465470000|2024-09-04 15:57:50|318.38|316.38|318.32|316.32|318.41|316.41|318.31|316.31|19
1725503130000|2024-09-05 02:25:30|314.8|312.8|314.79|312.79|314.8|312.8|314.76|312.76|6
1725465480000|2024-09-04 15:58:00|318.34|316.34|318.42|316.42|318.49|316.49|318.34|316.34|25
1725503140000|2024-09-05 02:25:40|314.8|312.8|314.86|312.86|314.86|312.86|314.8|312.8|12
1725465490000|2024-09-04 15:58:10|318.41|316.41|318.41|316.41|318.52|316.52|318.41|316.41|15
1725503150000|2024-09-05 02:25:50|314.88|312.88|314.86|312.86|314.91|312.91|314.85|312.85|10
1725465500000|2024-09-04 15:58:20|318.37|316.37|318.35|316.35|318.39|316.39|318.35|316.35|9
1725503160000|2024-09-05 02:26:00|314.87|312.87|314.83|312.83|314.88|312.88|314.83|312.83|8
1725465510000|2024-09-04 15:58:30|318.34|316.34|318.66|316.66|318.67|316.67|318.34|316.34|22
1725503170000|2024-09-05 02:26:10|314.84|312.84|314.76|312.76|314.84|312.84|314.74|312.74|11
1725465520000|2024-09-04 15:58:40|318.64|316.64|318.74|316.74|318.76|316.76|318.64|316.64|26
1725503180000|2024-09-05 02:26:20|314.75|312.75|314.75|312.75|314.76|312.76|314.75|312.75|5
1725465530000|2024-09-04 15:58:50|318.68|316.68|318.76|316.76|318.84|316.84|318.65|316.65|25
1725503190000|2024-09-05 02:26:30|314.74|312.74|314.55|312.55|314.74|312.74|314.51|312.51|14
1725465540000|2024-09-04 15:59:00|318.74|316.74|318.67|316.67|318.75|316.75|318.66|316.66|13
1725503200000|2024-09-05 02:26:40|314.53|312.53|314.56|312.56|314.56|312.56|314.51|312.51|10
1725465550000|2024-09-04 15:59:10|318.69|316.69|318.65|316.65|318.74|316.74|318.65|316.65|20
1725503210000|2024-09-05 02:26:50|314.57|312.57|314.58|312.58|314.58|312.58|314.54|312.54|9
1725465560000|2024-09-04 15:59:20|318.67|316.67|318.27|316.27|318.69|316.69|318.26|316.26|17
1725503220000|2024-09-05 02:27:00|314.56|312.56|314.52|312.52|314.56|312.56|314.51|312.51|11
1725465570000|2024-09-04 15:59:30|318.26|316.26|318.23|316.23|318.26|316.26|318.22|316.22|11
1725503230000|2024-09-05 02:27:10|314.51|312.51|314.51|312.51|314.52|312.52|314.51|312.51|3
1725465580000|2024-09-04 15:59:40|318.2|316.2|318.06|316.06|318.2|316.2|317.98|315.98|17
1725503240000|2024-09-05 02:27:20|314.52|312.52|314.65|312.65|314.66|312.66|314.52|312.52|19
1725465590000|2024-09-04 15:59:50|318.03|316.03|317.97|315.97|318.03|316.03|317.97|315.97|9
1725503250000|2024-09-05 02:27:30|314.66|312.66|314.65|312.65|314.66|312.66|314.64|312.64|4
1725465600000|2024-09-04 16:00:00|317.98|315.98|318.02|316.02|318.04|316.04|317.87|315.87|24
1725503260000|2024-09-05 02:27:40|314.64|312.64|314.64|312.64|314.65|312.65|314.64|312.64|3
1725465610000|2024-09-04 16:00:10|318.03|316.03|318.09|316.09|318.11|316.11|317.98|315.98|21
1725503270000|2024-09-05 02:27:50|314.63|312.63|314.54|312.54|314.65|312.65|314.49|312.49|15
1725465620000|2024-09-04 16:00:20|318.1|316.1|318.03|316.03|318.16|316.16|318.03|316.03|17
1725503280000|2024-09-05 02:28:00|314.53|312.53|314.6|312.6|314.6|312.6|314.51|312.51|11
1725465630000|2024-09-04 16:00:30|318.07|316.07|318.06|316.06|318.13|316.13|318.06|316.06|12
1725503290000|2024-09-05 02:28:10|314.62|312.62|314.6|312.6|314.64|312.64|314.6|312.6|12
1725465640000|2024-09-04 16:00:40|318.07|316.07|318.21|316.21|318.25|316.25|318.06|316.06|24
1725503300000|2024-09-05 02:28:20|314.59|312.59|314.61|312.61|314.61|312.61|314.56|312.56|7
1725465650000|2024-09-04 16:00:50|318.2|316.2|318.31|316.31|318.31|316.31|318.16|316.16|19
1725503310000|2024-09-05 02:28:30|314.63|312.63|314.72|312.72|314.73|312.73|314.63|312.63|15
1725465660000|2024-09-04 16:01:00|318.3|316.3|318.25|316.25|318.59|316.59|318.25|316.25|25
1725503320000|2024-09-05 02:28:40|314.73|312.73|314.74|312.74|314.76|312.76|314.72|312.72|8
1725465670000|2024-09-04 16:01:10|318.28|316.28|318.3|316.3|318.32|316.32|318.22|316.22|26
1725503330000|2024-09-05 02:28:50|314.76|312.76|314.88|312.88|314.88|312.88|314.73|312.73|11
1725465680000|2024-09-04 16:01:20|318.29|316.29|318.57|316.57|318.59|316.59|318.29|316.29|26
1725465690000|2024-09-04 16:01:30|318.58|316.58|318.85|316.85|318.86|316.86|318.49|316.49|26
1725503340000|2024-09-05 02:29:00|314.89|312.89|314.94|312.94|314.95|312.95|314.88|312.88|17
1725465700000|2024-09-04 16:01:40|318.86|316.86|318.72|316.72|318.89|316.89|318.72|316.72|29
1725503350000|2024-09-05 02:29:10|314.92|312.92|314.85|312.85|314.94|312.94|314.84|312.84|13
1725465710000|2024-09-04 16:01:50|318.76|316.76|318.8|316.8|318.83|316.83|318.71|316.71|22
1725465720000|2024-09-04 16:02:00|318.79|316.79|318.54|316.54|318.82|316.82|318.54|316.54|26
1725503360000|2024-09-05 02:29:20|314.86|312.86|314.82|312.82|314.86|312.86|314.8|312.8|6
1725465730000|2024-09-04 16:02:10|318.58|316.58|318.67|316.67|318.67|316.67|318.46|316.46|19
1725465740000|2024-09-04 16:02:20|318.68|316.68|318.66|316.66|318.81|316.81|318.66|316.66|30
1725503370000|2024-09-05 02:29:30|314.81|312.81|314.78|312.78|314.81|312.81|314.77|312.77|3
1725465750000|2024-09-04 16:02:30|318.65|316.65|318.6|316.6|318.74|316.74|318.6|316.6|26
1725503380000|2024-09-05 02:29:40|314.79|312.79|314.81|312.81|314.82|312.82|314.79|312.79|4
1725465760000|2024-09-04 16:02:40|318.61|316.61|318.5|316.5|318.68|316.68|318.48|316.48|19
1725465770000|2024-09-04 16:02:50|318.48|316.48|318.65|316.65|318.69|316.69|318.46|316.46|19
1725503390000|2024-09-05 02:29:50|314.82|312.82|314.86|312.86|314.87|312.87|314.81|312.81|11
1725465780000|2024-09-04 16:03:00|318.63|316.63|318.87|316.87|319.03|317.03|318.57|316.57|26
1725503400000|2024-09-05 02:30:00|314.87|312.87|314.76|312.76|314.87|312.87|314.76|312.76|5
1725465790000|2024-09-04 16:03:10|318.86|316.86|318.9|316.9|319|317|318.82|316.82|24
1725465800000|2024-09-04 16:03:20|318.89|316.89|318.78|316.78|318.91|316.91|318.76|316.76|24
1725503410000|2024-09-05 02:30:10|314.75|312.75|314.76|312.76|314.78|312.78|314.71|312.71|8
1725465810000|2024-09-04 16:03:30|318.82|316.82|318.92|316.92|318.95|316.95|318.82|316.82|19
1725503420000|2024-09-05 02:30:20|314.77|312.77|314.78|312.78|314.79|312.79|314.75|312.75|10
1725465820000|2024-09-04 16:03:40|318.85|316.85|319|317|319.09|317.09|318.85|316.85|25
1725465830000|2024-09-04 16:03:50|318.98|316.98|319.12|317.12|319.21|317.21|318.98|316.98|23
1725503430000|2024-09-05 02:30:30|314.77|312.77|314.77|312.77|314.77|312.77|314.73|312.73|9
1725465840000|2024-09-04 16:04:00|319.11|317.11|318.91|316.91|319.11|317.11|318.89|316.89|23
1725503440000|2024-09-05 02:30:40|314.76|312.76|314.78|312.78|314.79|312.79|314.76|312.76|7
1725465850000|2024-09-04 16:04:10|318.88|316.88|318.59|316.59|318.88|316.88|318.59|316.59|20
1725465860000|2024-09-04 16:04:20|318.58|316.58|318.31|316.31|318.63|316.63|318.31|316.31|23
1725503450000|2024-09-05 02:30:50|314.76|312.76|314.79|312.79|314.8|312.8|314.76|312.76|5
1725465870000|2024-09-04 16:04:30|318.32|316.32|317.89|315.89|318.32|316.32|317.89|315.89|27
1725503460000|2024-09-05 02:31:00|314.83|312.83|314.87|312.87|314.88|312.88|314.83|312.83|11
1725465880000|2024-09-04 16:04:40|317.87|315.87|317.52|315.52|317.87|315.87|317.48|315.48|25
1725503470000|2024-09-05 02:31:10|314.84|312.84|314.86|312.86|314.88|312.88|314.83|312.83|7
1725465890000|2024-09-04 16:04:50|317.5|315.5|317.6|315.6|317.6|315.6|317.45|315.45|26
1725503480000|2024-09-05 02:31:20|314.87|312.87|314.97|312.97|314.97|312.97|314.87|312.87|9
1725465900000|2024-09-04 16:05:00|317.68|315.68|317.53|315.53|317.69|315.69|317.47|315.47|31
1725503490000|2024-09-05 02:31:30|315|313|314.97|312.97|315.06|313.06|314.97|312.97|21
1725465910000|2024-09-04 16:05:10|317.46|315.46|317.4|315.4|317.46|315.46|317.1|315.1|25
1725503510000|2024-09-05 02:31:50|314.98|312.98|314.99|312.99|315|313|314.97|312.97|6
1725465920000|2024-09-04 16:05:20|317.38|315.38|317.34|315.34|317.43|315.43|317.34|315.34|24
1725503520000|2024-09-05 02:32:00|315|313|315.05|313.05|315.08|313.08|315|313|12
1725465930000|2024-09-04 16:05:30|317.33|315.33|317.11|315.11|317.33|315.33|317.04|315.04|24
1725503530000|2024-09-05 02:32:10|315.06|313.06|315.17|313.17|315.17|313.17|315.05|313.05|12
1725465940000|2024-09-04 16:05:40|317.09|315.09|317.01|315.01|317.09|315.09|316.98|314.98|17
1725503540000|2024-09-05 02:32:20|315.18|313.18|315.14|313.14|315.2|313.2|315.13|313.13|12
1725465950000|2024-09-04 16:05:50|316.99|314.99|316.81|314.81|317.02|315.02|316.81|314.81|26
1725465960000|2024-09-04 16:06:00|316.79|314.79|317.05|315.05|317.05|315.05|316.72|314.72|24
1725503550000|2024-09-05 02:32:30|315.13|313.13|315.15|313.15|315.17|313.17|315.13|313.13|8
1725465970000|2024-09-04 16:06:10|317.08|315.08|317.02|315.02|317.13|315.13|317.01|315.01|16
1725503560000|2024-09-05 02:32:40|315.16|313.16|315.02|313.02|315.16|313.16|315.02|313.02|8
1725465980000|2024-09-04 16:06:20|317.03|315.03|317.31|315.31|317.36|315.36|317.03|315.03|27
1725465990000|2024-09-04 16:06:30|317.3|315.3|317.5|315.5|317.57|315.57|317.28|315.28|24
1725503570000|2024-09-05 02:32:50|315|313|315.01|313.01|315.01|313.01|315|313|2
1725466000000|2024-09-04 16:06:40|317.52|315.52|317.28|315.28|317.53|315.53|317.28|315.28|19
1725503580000|2024-09-05 02:33:00|315|313|314.97|312.97|315.01|313.01|314.92|312.92|18
1725466010000|2024-09-04 16:06:50|317.26|315.26|317.27|315.27|317.33|315.33|317.25|315.25|25
1725466020000|2024-09-04 16:07:00|317.28|315.28|316.88|314.88|317.29|315.29|316.87|314.87|24
1725503590000|2024-09-05 02:33:10|314.96|312.96|314.93|312.93|314.96|312.96|314.93|312.93|5
1725466030000|2024-09-04 16:07:10|316.9|314.9|317.15|315.15|317.32|315.32|316.9|314.9|27
1725503600000|2024-09-05 02:33:20|314.94|312.94|314.99|312.99|314.99|312.99|314.93|312.93|5
1725466040000|2024-09-04 16:07:20|317.14|315.14|317.25|315.25|317.29|315.29|317.1|315.1|24
1725466050000|2024-09-04 16:07:30|317.21|315.21|317.06|315.06|317.21|315.21|317.02|315.02|23
1725503610000|2024-09-05 02:33:30|315.01|313.01|314.99|312.99|315.01|313.01|314.99|312.99|4
1725466060000|2024-09-04 16:07:40|317.07|315.07|316.99|314.99|317.07|315.07|316.96|314.96|25
1725503620000|2024-09-05 02:33:40|315.01|313.01|315.01|313.01|315.02|313.02|315.01|313.01|5
1725466070000|2024-09-04 16:07:50|317|315|316.87|314.87|317|315|316.82|314.82|13
1725503630000|2024-09-05 02:33:50|315.02|313.02|315.19|313.19|315.19|313.19|315.02|313.02|10
1725466080000|2024-09-04 16:08:00|316.86|314.86|316.89|314.89|316.93|314.93|316.83|314.83|22
1725503640000|2024-09-05 02:34:00|315.15|313.15|315.04|313.04|315.17|313.17|315.03|313.03|6
1725466090000|2024-09-04 16:08:10|316.81|314.81|316.77|314.77|316.91|314.91|316.76|314.76|19
1725503650000|2024-09-05 02:34:10|315.03|313.03|314.91|312.91|315.04|313.04|314.91|312.91|8
1725466100000|2024-09-04 16:08:20|316.76|314.76|317.03|315.03|317.03|315.03|316.73|314.73|22
1725503660000|2024-09-05 02:34:20|314.87|312.87|314.79|312.79|314.87|312.87|314.78|312.78|13
1725466110000|2024-09-04 16:08:30|317.04|315.04|317.01|315.01|317.05|315.05|317|315|18
1725503670000|2024-09-05 02:34:30|314.8|312.8|314.78|312.78|314.8|312.8|314.77|312.77|13
1725466120000|2024-09-04 16:08:40|317.03|315.03|316.93|314.93|317.05|315.05|316.9|314.9|19
1725466130000|2024-09-04 16:08:50|316.97|314.97|316.97|314.97|317.04|315.04|316.93|314.93|18
1725503680000|2024-09-05 02:34:40|314.79|312.79|314.77|312.77|314.8|312.8|314.77|312.77|16
1725466140000|2024-09-04 16:09:00|316.96|314.96|317.02|315.02|317.04|315.04|316.84|314.84|22
1725503690000|2024-09-05 02:34:50|314.78|312.78|314.72|312.72|314.8|312.8|314.72|312.72|7
1725466150000|2024-09-04 16:09:10|317.01|315.01|317.13|315.13|317.17|315.17|316.97|314.97|27
1725503700000|2024-09-05 02:35:00|314.68|312.68|314.59|312.59|314.68|312.68|314.59|312.59|18
1725466160000|2024-09-04 16:09:20|317.12|315.12|317.28|315.28|317.28|315.28|317.1|315.1|17
1725503710000|2024-09-05 02:35:10|314.6|312.6|314.73|312.73|314.75|312.75|314.6|312.6|23
1725466170000|2024-09-04 16:09:30|317.31|315.31|317.54|315.54|317.54|315.54|317.31|315.31|18
1725503720000|2024-09-05 02:35:20|314.74|312.74|314.75|312.75|314.76|312.76|314.73|312.73|12
1725466180000|2024-09-04 16:09:40|317.55|315.55|317.52|315.52|317.57|315.57|317.5|315.5|13
1725503730000|2024-09-05 02:35:30|314.74|312.74|314.78|312.78|314.8|312.8|314.74|312.74|11
1725466190000|2024-09-04 16:09:50|317.55|315.55|317.53|315.53|317.56|315.56|317.53|315.53|8
1725503740000|2024-09-05 02:35:40|314.79|312.79|314.75|312.75|314.79|312.79|314.75|312.75|6
1725466200000|2024-09-04 16:10:00|317.54|315.54|317.78|315.78|317.78|315.78|317.49|315.49|20
1725503750000|2024-09-05 02:35:50|314.76|312.76|314.83|312.83|314.85|312.85|314.76|312.76|12
1725466210000|2024-09-04 16:10:10|317.77|315.77|317.5|315.5|317.79|315.79|317.5|315.5|22
1725503760000|2024-09-05 02:36:00|314.84|312.84|314.9|312.9|314.9|312.9|314.84|312.84|13
1725466220000|2024-09-04 16:10:20|317.51|315.51|317.23|315.23|317.51|315.51|317.23|315.23|28
1725503770000|2024-09-05 02:36:10|314.87|312.87|314.83|312.83|314.87|312.87|314.81|312.81|10
1725466230000|2024-09-04 16:10:30|317.24|315.24|317.34|315.34|317.44|315.44|317.23|315.23|20
1725503780000|2024-09-05 02:36:20|314.82|312.82|314.82|312.82|314.82|312.82|314.82|312.82|1
1725466240000|2024-09-04 16:10:40|317.3|315.3|317.33|315.33|317.34|315.34|317.29|315.29|16
1725503790000|2024-09-05 02:36:30|314.81|312.81|314.84|312.84|314.84|312.84|314.81|312.81|5
1725466250000|2024-09-04 16:10:50|317.34|315.34|317.23|315.23|317.34|315.34|317.21|315.21|15
1725503800000|2024-09-05 02:36:40|314.83|312.83|314.81|312.81|314.83|312.83|314.81|312.81|11
1725466260000|2024-09-04 16:11:00|317.21|315.21|317.22|315.22|317.24|315.24|317.19|315.19|16
1725503820000|2024-09-05 02:37:00|314.8|312.8|314.76|312.76|314.8|312.8|314.76|312.76|3
1725466270000|2024-09-04 16:11:10|317.23|315.23|317.21|315.21|317.39|315.39|317.21|315.21|21
1725503840000|2024-09-05 02:37:20|314.77|312.77|314.76|312.76|314.77|312.77|314.76|312.76|2
1725466280000|2024-09-04 16:11:20|317.22|315.22|317.25|315.25|317.25|315.25|317.19|315.19|5
1725503860000|2024-09-05 02:37:40|314.78|312.78|314.78|312.78|314.78|312.78|314.78|312.78|1
1725466290000|2024-09-04 16:11:30|317.24|315.24|317.32|315.32|317.41|315.41|317.23|315.23|17
1725503910000|2024-09-05 02:38:30|314.77|312.77|314.77|312.77|314.77|312.77|314.77|312.77|1
1725466300000|2024-09-04 16:11:40|317.29|315.29|317.19|315.19|317.35|315.35|317.19|315.19|12
1725503930000|2024-09-05 02:38:50|314.76|312.76|314.77|312.77|314.77|312.77|314.75|312.75|3
1725466310000|2024-09-04 16:11:50|317.18|315.18|317.19|315.19|317.19|315.19|317.18|315.18|2
1725503940000|2024-09-05 02:39:00|314.76|312.76|314.75|312.75|314.77|312.77|314.75|312.75|4
1725466320000|2024-09-04 16:12:00|317.18|315.18|317.15|315.15|317.18|315.18|317.15|315.15|3
1725503950000|2024-09-05 02:39:10|314.8|312.8|314.79|312.79|314.8|312.8|314.79|312.79|2
1725466330000|2024-09-04 16:12:10|317.13|315.13|317.15|315.15|317.15|315.15|317.13|315.13|2
1725503960000|2024-09-05 02:39:20|314.74|312.74|314.68|312.68|314.74|312.74|314.66|312.66|11
1725466340000|2024-09-04 16:12:20|317.14|315.14|317.1|315.1|317.14|315.14|317.1|315.1|4
1725503970000|2024-09-05 02:39:30|314.67|312.67|314.8|312.8|314.8|312.8|314.67|312.67|6
1725466350000|2024-09-04 16:12:30|317.09|315.09|317.03|315.03|317.09|315.09|317.03|315.03|5
1725503980000|2024-09-05 02:39:40|314.82|312.82|314.93|312.93|314.95|312.95|314.82|312.82|19
1725466360000|2024-09-04 16:12:40|316.84|314.84|316.71|314.71|316.84|314.84|316.71|314.71|10
1725503990000|2024-09-05 02:39:50|314.94|312.94|314.88|312.88|314.94|312.94|314.88|312.88|3
1725466370000|2024-09-04 16:12:50|316.7|314.7|316.75|314.75|316.76|314.76|316.65|314.65|18
1725504000000|2024-09-05 02:40:00|314.87|312.87|314.73|312.73|314.87|312.87|314.7|312.7|17
1725466380000|2024-09-04 16:13:00|316.76|314.76|316.73|314.73|316.76|314.76|316.73|314.73|4
1725504010000|2024-09-05 02:40:10|314.71|312.71|314.77|312.77|314.77|312.77|314.71|312.71|11
1725466390000|2024-09-04 16:13:10|316.74|314.74|316.76|314.76|316.78|314.78|316.74|314.74|15
1725504020000|2024-09-05 02:40:20|314.75|312.75|314.77|312.77|314.77|312.77|314.72|312.72|9
1725466400000|2024-09-04 16:13:20|316.78|314.78|316.94|314.94|316.99|314.99|316.78|314.78|14
1725504030000|2024-09-05 02:40:30|314.74|312.74|314.75|312.75|314.77|312.77|314.7|312.7|14
1725466410000|2024-09-04 16:13:30|316.93|314.93|316.82|314.82|316.99|314.99|316.82|314.82|23
1725504040000|2024-09-05 02:40:40|314.76|312.76|314.68|312.68|314.77|312.77|314.66|312.66|18
1725466420000|2024-09-04 16:13:40|316.83|314.83|316.72|314.72|316.83|314.83|316.71|314.71|12
1725504050000|2024-09-05 02:40:50|314.67|312.67|314.67|312.67|314.69|312.69|314.66|312.66|8
1725466430000|2024-09-04 16:13:50|316.71|314.71|316.79|314.79|316.79|314.79|316.71|314.71|8
1725504060000|2024-09-05 02:41:00|314.66|312.66|314.6|312.6|314.66|312.66|314.6|312.6|16
1725466440000|2024-09-04 16:14:00|316.81|314.81|316.9|314.9|316.92|314.92|316.81|314.81|24
1725504070000|2024-09-05 02:41:10|314.61|312.61|314.75|312.75|314.77|312.77|314.61|312.61|10
1725466450000|2024-09-04 16:14:10|316.89|314.89|316.8|314.8|316.9|314.9|316.79|314.79|15
1725504080000|2024-09-05 02:41:20|314.76|312.76|314.73|312.73|314.81|312.81|314.73|312.73|21
1725466460000|2024-09-04 16:14:20|316.81|314.81|316.89|314.89|316.89|314.89|316.81|314.81|19
1725504090000|2024-09-05 02:41:30|314.74|312.74|314.73|312.73|314.75|312.75|314.72|312.72|13
1725466470000|2024-09-04 16:14:30|316.9|314.9|316.98|314.98|317.03|315.03|316.9|314.9|19
1725504100000|2024-09-05 02:41:40|314.74|312.74|314.79|312.79|314.81|312.81|314.74|312.74|13
1725466480000|2024-09-04 16:14:40|316.94|314.94|317.02|315.02|317.03|315.03|316.94|314.94|15
1725504110000|2024-09-05 02:41:50|314.8|312.8|314.85|312.85|314.87|312.87|314.8|312.8|6
1725466490000|2024-09-04 16:14:50|317.03|315.03|316.93|314.93|317.03|315.03|316.93|314.93|17
1725504120000|2024-09-05 02:42:00|314.82|312.82|314.74|312.74|314.82|312.82|314.74|312.74|16
1725466500000|2024-09-04 16:15:00|316.92|314.92|317.02|315.02|317.04|315.04|316.89|314.89|23
1725504130000|2024-09-05 02:42:10|314.73|312.73|314.77|312.77|314.78|312.78|314.73|312.73|9
1725466510000|2024-09-04 16:15:10|317.04|315.04|317.08|315.08|317.13|315.13|317.04|315.04|16
1725504140000|2024-09-05 02:42:20|314.76|312.76|314.7|312.7|314.76|312.76|314.7|312.7|3
1725466520000|2024-09-04 16:15:20|317.11|315.11|317.13|315.13|317.23|315.23|317.11|315.11|20
1725504150000|2024-09-05 02:42:30|314.71|312.71|314.73|312.73|314.73|312.73|314.7|312.7|7
1725466530000|2024-09-04 16:15:30|317.14|315.14|317.1|315.1|317.2|315.2|317.08|315.08|19
1725504160000|2024-09-05 02:42:40|314.72|312.72|314.78|312.78|314.78|312.78|314.71|312.71|11
1725466540000|2024-09-04 16:15:40|317.11|315.11|317.07|315.07|317.13|315.13|317.07|315.07|13
1725504170000|2024-09-05 02:42:50|314.77|312.77|314.72|312.72|314.79|312.79|314.71|312.71|17
1725466550000|2024-09-04 16:15:50|317.06|315.06|316.9|314.9|317.06|315.06|316.88|314.88|22
1725504180000|2024-09-05 02:43:00|314.73|312.73|314.74|312.74|314.77|312.77|314.73|312.73|16
1725466560000|2024-09-04 16:16:00|316.91|314.91|317.05|315.05|317.05|315.05|316.91|314.91|14
1725504190000|2024-09-05 02:43:10|314.76|312.76|314.79|312.79|314.79|312.79|314.74|312.74|21
1725466570000|2024-09-04 16:16:10|317.06|315.06|317.05|315.05|317.12|315.12|317.02|315.02|20
1725504200000|2024-09-05 02:43:20|314.78|312.78|314.88|312.88|314.89|312.89|314.78|312.78|12
1725466580000|2024-09-04 16:16:20|317.03|315.03|317.03|315.03|317.22|315.22|317|315|23
1725504210000|2024-09-05 02:43:30|314.9|312.9|314.96|312.96|314.97|312.97|314.9|312.9|10
1725466590000|2024-09-04 16:16:30|317.02|315.02|317.12|315.12|317.14|315.14|316.92|314.92|18
1725504220000|2024-09-05 02:43:40|314.97|312.97|315.05|313.05|315.05|313.05|314.97|312.97|10
1725466600000|2024-09-04 16:16:40|317.11|315.11|317.2|315.2|317.2|315.2|317.02|315.02|23
1725504230000|2024-09-05 02:43:50|315.07|313.07|315.14|313.14|315.14|313.14|315.06|313.06|7
1725466610000|2024-09-04 16:16:50|317.19|315.19|317.22|315.22|317.22|315.22|317.12|315.12|16
1725504240000|2024-09-05 02:44:00|315.15|313.15|315.05|313.05|315.15|313.15|315.05|313.05|11
1725466620000|2024-09-04 16:17:00|317.23|315.23|317.61|315.61|317.61|315.61|317.23|315.23|17
1725504250000|2024-09-05 02:44:10|315.06|313.06|315.03|313.03|315.06|313.06|314.99|312.99|19
1725466630000|2024-09-04 16:17:10|317.62|315.62|317.73|315.73|317.73|315.73|317.62|315.62|25
1725466640000|2024-09-04 16:17:20|317.71|315.71|317.7|315.7|317.78|315.78|317.68|315.68|22
1725504260000|2024-09-05 02:44:20|315.04|313.04|315.05|313.05|315.06|313.06|315.03|313.03|18
1725466650000|2024-09-04 16:17:30|317.68|315.68|317.47|315.47|317.68|315.68|317.43|315.43|20
1725504270000|2024-09-05 02:44:30|315.04|313.04|314.98|312.98|315.05|313.05|314.98|312.98|9
1725466660000|2024-09-04 16:17:40|317.46|315.46|317.77|315.77|317.78|315.78|317.45|315.45|27
1725466670000|2024-09-04 16:17:50|317.78|315.78|317.84|315.84|317.87|315.87|317.73|315.73|20
1725504280000|2024-09-05 02:44:40|314.99|312.99|314.94|312.94|314.99|312.99|314.94|312.94|6
1725466680000|2024-09-04 16:18:00|317.82|315.82|318.03|316.03|318.05|316.05|317.82|315.82|24
1725504290000|2024-09-05 02:44:50|314.92|312.92|314.94|312.94|314.96|312.96|314.91|312.91|14
1725466690000|2024-09-04 16:18:10|317.95|315.95|317.92|315.92|317.96|315.96|317.87|315.87|19
1725466700000|2024-09-04 16:18:20|317.89|315.89|318.15|316.15|318.18|316.18|317.87|315.87|22
1725504300000|2024-09-05 02:45:00|314.95|312.95|314.91|312.91|314.95|312.95|314.89|312.89|14
1725466710000|2024-09-04 16:18:30|318.14|316.14|317.87|315.87|318.17|316.17|317.87|315.87|26
1725466720000|2024-09-04 16:18:40|317.89|315.89|317.89|315.89|317.93|315.93|317.88|315.88|21
1725504310000|2024-09-05 02:45:10|314.96|312.96|314.9|312.9|314.97|312.97|314.9|312.9|7
1725466730000|2024-09-04 16:18:50|317.91|315.91|317.93|315.93|318.02|316.02|317.91|315.91|19
1725504320000|2024-09-05 02:45:20|314.85|312.85|314.91|312.91|314.91|312.91|314.85|312.85|13
1725466740000|2024-09-04 16:19:00|317.94|315.94|318.12|316.12|318.16|316.16|317.91|315.91|27
1725466750000|2024-09-04 16:19:10|318.15|316.15|318.02|316.02|318.17|316.17|318.01|316.01|22
1725504330000|2024-09-05 02:45:30|314.92|312.92|314.93|312.93|314.93|312.93|314.92|312.92|2
1725466760000|2024-09-04 16:19:20|317.99|315.99|318.16|316.16|318.18|316.18|317.98|315.98|19
1725504340000|2024-09-05 02:45:40|314.92|312.92|314.91|312.91|314.92|312.92|314.91|312.91|8
1725466770000|2024-09-04 16:19:30|318.14|316.14|318.33|316.33|318.33|316.33|318.1|316.1|25
1725466780000|2024-09-04 16:19:40|318.34|316.34|318.36|316.36|318.38|316.38|318.32|316.32|20
1725504350000|2024-09-05 02:45:50|314.92|312.92|315.08|313.08|315.09|313.09|314.92|312.92|18
1725466790000|2024-09-04 16:19:50|318.37|316.37|318.32|316.32|318.37|316.37|318.29|316.29|13
1725504360000|2024-09-05 02:46:00|315.09|313.09|315.07|313.07|315.1|313.1|315.02|313.02|13
1725466800000|2024-09-04 16:20:00|318.33|316.33|318.32|316.32|318.39|316.39|318.24|316.24|19
1725504370000|2024-09-05 02:46:10|315.06|313.06|315.04|313.04|315.07|313.07|314.94|312.94|19
1725466810000|2024-09-04 16:20:10|318.33|316.33|318.52|316.52|318.53|316.53|318.33|316.33|21
1725504380000|2024-09-05 02:46:20|315.05|313.05|315.07|313.07|315.09|313.09|315.05|313.05|11
1725466820000|2024-09-04 16:20:20|318.51|316.51|318.55|316.55|318.74|316.74|318.51|316.51|19
1725504390000|2024-09-05 02:46:30|315.08|313.08|314.95|312.95|315.09|313.09|314.9|312.9|19
1725466830000|2024-09-04 16:20:30|318.56|316.56|318.8|316.8|318.8|316.8|318.56|316.56|28
1725504400000|2024-09-05 02:46:40|314.96|312.96|314.96|312.96|314.96|312.96|314.95|312.95|5
1725466840000|2024-09-04 16:20:40|318.82|316.82|318.88|316.88|318.94|316.94|318.82|316.82|17
1725504410000|2024-09-05 02:46:50|314.97|312.97|314.93|312.93|314.97|312.97|314.92|312.92|12
1725466850000|2024-09-04 16:20:50|318.89|316.89|319.74|317.74|319.86|317.86|318.88|316.88|29
1725504420000|2024-09-05 02:47:00|314.91|312.91|314.93|312.93|314.95|312.95|314.9|312.9|12
1725466860000|2024-09-04 16:21:00|319.73|317.73|319.86|317.86|320.1|318.1|319.73|317.73|22
1725504430000|2024-09-05 02:47:10|314.94|312.94|314.98|312.98|314.98|312.98|314.94|312.94|7
1725466870000|2024-09-04 16:21:10|319.84|317.84|319.76|317.76|319.87|317.87|319.66|317.66|20
1725504440000|2024-09-05 02:47:20|314.99|312.99|314.98|312.98|314.99|312.99|314.98|312.98|4
1725466880000|2024-09-04 16:21:20|319.73|317.73|319.57|317.57|319.73|317.73|319.57|317.57|14
1725504450000|2024-09-05 02:47:30|314.93|312.93|314.89|312.89|314.93|312.93|314.85|312.85|13
1725466890000|2024-09-04 16:21:30|319.55|317.55|319.12|317.12|319.57|317.57|319.12|317.12|23
1725504460000|2024-09-05 02:47:40|314.91|312.91|314.86|312.86|314.91|312.91|314.81|312.81|9
1725466900000|2024-09-04 16:21:40|319.1|317.1|318.89|316.89|319.1|317.1|318.88|316.88|31
1725504470000|2024-09-05 02:47:50|314.88|312.88|314.77|312.77|314.89|312.89|314.76|312.76|20
1725466910000|2024-09-04 16:21:50|318.88|316.88|318.99|316.99|319|317|318.88|316.88|27
1725504480000|2024-09-05 02:48:00|314.78|312.78|314.75|312.75|314.78|312.78|314.73|312.73|9
1725466920000|2024-09-04 16:22:00|318.96|316.96|318.94|316.94|318.98|316.98|318.68|316.68|27
1725504490000|2024-09-05 02:48:10|314.78|312.78|314.74|312.74|314.8|312.8|314.74|312.74|14
1725466930000|2024-09-04 16:22:10|318.93|316.93|319.18|317.18|319.37|317.37|318.84|316.84|34
1725504500000|2024-09-05 02:48:20|314.73|312.73|314.7|312.7|314.73|312.73|314.69|312.69|8
1725466940000|2024-09-04 16:22:20|319.17|317.17|319.1|317.1|319.33|317.33|319.05|317.05|28
1725504510000|2024-09-05 02:48:30|314.71|312.71|314.77|312.77|314.82|312.82|314.71|312.71|11
1725466950000|2024-09-04 16:22:30|319.07|317.07|319.07|317.07|319.1|317.1|318.96|316.96|26
1725504520000|2024-09-05 02:48:40|314.78|312.78|314.8|312.8|314.8|312.8|314.77|312.77|11
1725466960000|2024-09-04 16:22:40|319.12|317.12|319.01|317.01|319.19|317.19|318.97|316.97|24
1725504530000|2024-09-05 02:48:50|314.79|312.79|314.55|312.55|314.79|312.79|314.55|312.55|15
1725466970000|2024-09-04 16:22:50|318.96|316.96|319.01|317.01|319.01|317.01|318.86|316.86|15
1725466980000|2024-09-04 16:23:00|318.96|316.96|319|317|319.12|317.12|318.91|316.91|21
1725504540000|2024-09-05 02:49:00|314.54|312.54|314.67|312.67|314.67|312.67|314.53|312.53|16
1725466990000|2024-09-04 16:23:10|318.98|316.98|319.1|317.1|319.14|317.14|318.98|316.98|17
1725504550000|2024-09-05 02:49:10|314.66|312.66|314.64|312.64|314.66|312.66|314.63|312.63|4
1725467000000|2024-09-04 16:23:20|319.09|317.09|319.1|317.1|319.17|317.17|319.03|317.03|28
1725504560000|2024-09-05 02:49:20|314.65|312.65|314.61|312.61|314.65|312.65|314.6|312.6|9
1725467010000|2024-09-04 16:23:30|319.09|317.09|319.33|317.33|319.34|317.34|319.05|317.05|26
1725504570000|2024-09-05 02:49:30|314.62|312.62|314.64|312.64|314.64|312.64|314.62|312.62|2
1725467020000|2024-09-04 16:23:40|319.32|317.32|319.21|317.21|319.32|317.32|319.17|317.17|19
1725504580000|2024-09-05 02:49:40|314.62|312.62|314.55|312.55|314.62|312.62|314.54|312.54|11
1725467030000|2024-09-04 16:23:50|319.2|317.2|319.06|317.06|319.2|317.2|319.01|317.01|20
1725504590000|2024-09-05 02:49:50|314.58|312.58|314.61|312.61|314.62|312.62|314.57|312.57|8
1725467040000|2024-09-04 16:24:00|319.03|317.03|319.16|317.16|319.24|317.24|318.94|316.94|31
1725504600000|2024-09-05 02:50:00|314.6|312.6|314.69|312.69|314.69|312.69|314.6|312.6|15
1725467050000|2024-09-04 16:24:10|319.2|317.2|319.15|317.15|319.24|317.24|319.04|317.04|27
1725504610000|2024-09-05 02:50:10|314.68|312.68|314.66|312.66|314.71|312.71|314.63|312.63|12
1725467060000|2024-09-04 16:24:20|319.19|317.19|319.09|317.09|319.33|317.33|319.08|317.08|29
1725504620000|2024-09-05 02:50:20|314.65|312.65|314.71|312.71|314.72|312.72|314.65|312.65|12
1725467070000|2024-09-04 16:24:30|319.07|317.07|318.99|316.99|319.12|317.12|318.94|316.94|27
1725504630000|2024-09-05 02:50:30|314.74|312.74|314.85|312.85|314.85|312.85|314.74|312.74|11
1725467080000|2024-09-04 16:24:40|319.01|317.01|319.2|317.2|319.25|317.25|318.97|316.97|20
1725504640000|2024-09-05 02:50:40|314.86|312.86|314.91|312.91|314.91|312.91|314.85|312.85|10
1725467090000|2024-09-04 16:24:50|319.26|317.26|319.26|317.26|319.33|317.33|319.17|317.17|29
1725504650000|2024-09-05 02:50:50|314.92|312.92|314.97|312.97|314.97|312.97|314.91|312.91|9
1725467100000|2024-09-04 16:25:00|319.22|317.22|319.3|317.3|319.34|317.34|319.22|317.22|23
1725504660000|2024-09-05 02:51:00|314.98|312.98|314.95|312.95|315.01|313.01|314.95|312.95|13
1725467110000|2024-09-04 16:25:10|319.31|317.31|319.3|317.3|319.37|317.37|319.25|317.25|25
1725504670000|2024-09-05 02:51:10|314.96|312.96|314.75|312.75|314.96|312.96|314.75|312.75|11
1725467120000|2024-09-04 16:25:20|319.31|317.31|319.25|317.25|319.36|317.36|319.19|317.19|22
1725504680000|2024-09-05 02:51:20|314.76|312.76|314.81|312.81|314.81|312.81|314.76|312.76|8
1725467130000|2024-09-04 16:25:30|319.22|317.22|319.29|317.29|319.34|317.34|319.13|317.13|26
1725504690000|2024-09-05 02:51:30|314.79|312.79|314.71|312.71|314.8|312.8|314.69|312.69|16
1725467140000|2024-09-04 16:25:40|319.28|317.28|319.26|317.26|319.3|317.3|319.19|317.19|26
1725504700000|2024-09-05 02:51:40|314.72|312.72|314.64|312.64|314.72|312.72|314.63|312.63|15
1725467150000|2024-09-04 16:25:50|319.27|317.27|319.33|317.33|319.35|317.35|319.26|317.26|14
1725467160000|2024-09-04 16:26:00|319.35|317.35|319.58|317.58|319.6|317.6|319.35|317.35|28
1725504710000|2024-09-05 02:51:50|314.63|312.63|314.66|312.66|314.67|312.67|314.63|312.63|10
1725467170000|2024-09-04 16:26:10|319.59|317.59|319.73|317.73|319.79|317.79|319.52|317.52|30
1725504720000|2024-09-05 02:52:00|314.65|312.65|314.64|312.64|314.66|312.66|314.59|312.59|17
1725467180000|2024-09-04 16:26:20|319.74|317.74|319.76|317.76|319.79|317.79|319.68|317.68|19
1725504730000|2024-09-05 02:52:10|314.63|312.63|314.58|312.58|314.64|312.64|314.55|312.55|11
1725467190000|2024-09-04 16:26:30|319.77|317.77|319.74|317.74|319.8|317.8|319.7|317.7|22
1725504740000|2024-09-05 02:52:20|314.61|312.61|314.61|312.61|314.63|312.63|314.6|312.6|13
1725467200000|2024-09-04 16:26:40|319.75|317.75|319.44|317.44|319.75|317.75|319.41|317.41|22
1725504750000|2024-09-05 02:52:30|314.58|312.58|314.51|312.51|314.58|312.58|314.51|312.51|6
1725467210000|2024-09-04 16:26:50|319.42|317.42|319.31|317.31|319.45|317.45|319.31|317.31|18
1725504760000|2024-09-05 02:52:40|314.5|312.5|314.5|312.5|314.51|312.51|314.5|312.5|3
1725467220000|2024-09-04 16:27:00|319.32|317.32|319.51|317.51|319.52|317.52|319.3|317.3|24
1725504770000|2024-09-05 02:52:50|314.51|312.51|314.54|312.54|314.54|312.54|314.5|312.5|9
1725467230000|2024-09-04 16:27:10|319.48|317.48|319.58|317.58|319.58|317.58|319.47|317.47|18
1725504780000|2024-09-05 02:53:00|314.56|312.56|314.58|312.58|314.59|312.59|314.54|312.54|11
1725467240000|2024-09-04 16:27:20|319.59|317.59|319.54|317.54|319.59|317.59|319.48|317.48|16
1725504790000|2024-09-05 02:53:10|314.6|312.6|314.57|312.57|314.6|312.6|314.55|312.55|10
1725467250000|2024-09-04 16:27:30|319.53|317.53|319.62|317.62|319.7|317.7|319.49|317.49|23
1725504800000|2024-09-05 02:53:20|314.61|312.61|314.61|312.61|314.62|312.62|314.61|312.61|7
1725467260000|2024-09-04 16:27:40|319.6|317.6|319.55|317.55|319.61|317.61|319.54|317.54|20
1725504810000|2024-09-05 02:53:30|314.59|312.59|314.49|312.49|314.61|312.61|314.48|312.48|14
1725467270000|2024-09-04 16:27:50|319.57|317.57|319.53|317.53|319.58|317.58|319.53|317.53|16
1725504820000|2024-09-05 02:53:40|314.48|312.48|314.47|312.47|314.49|312.49|314.46|312.46|8
1725467280000|2024-09-04 16:28:00|319.48|317.48|319.26|317.26|319.55|317.55|319.25|317.25|21
1725504830000|2024-09-05 02:53:50|314.46|312.46|314.25|312.25|314.46|312.46|314.25|312.25|15
1725467290000|2024-09-04 16:28:10|319.27|317.27|319.34|317.34|319.38|317.38|319.27|317.27|19
1725504840000|2024-09-05 02:54:00|314.21|312.21|314.25|312.25|314.25|312.25|314.03|312.03|18
1725467300000|2024-09-04 16:28:20|319.35|317.35|319.49|317.49|319.54|317.54|319.35|317.35|21
1725504850000|2024-09-05 02:54:10|314.29|312.29|314.31|312.31|314.31|312.31|314.29|312.29|5
1725467310000|2024-09-04 16:28:30|319.48|317.48|319.48|317.48|319.5|317.5|319.45|317.45|14
1725504860000|2024-09-05 02:54:20|314.3|312.3|314.3|312.3|314.3|312.3|314.3|312.3|1
1725467320000|2024-09-04 16:28:40|319.47|317.47|319.24|317.24|319.47|317.47|319.23|317.23|19
1725504880000|2024-09-05 02:54:40|314.28|312.28|314.18|312.18|314.28|312.28|314.17|312.17|9
1725467330000|2024-09-04 16:28:50|319.23|317.23|319.29|317.29|319.29|317.29|319.23|317.23|18
1725504890000|2024-09-05 02:54:50|314.22|312.22|314.19|312.19|314.22|312.22|314.19|312.19|3
1725467340000|2024-09-04 16:29:00|319.28|317.28|319.15|317.15|319.28|317.28|319.1|317.1|12
1725504900000|2024-09-05 02:55:00|314.2|312.2|314.29|312.29|314.29|312.29|314.2|312.2|9
1725467350000|2024-09-04 16:29:10|319.14|317.14|319.14|317.14|319.18|317.18|319.14|317.14|15
1725504910000|2024-09-05 02:55:10|314.32|312.32|314.28|312.28|314.32|312.32|314.25|312.25|10
1725467360000|2024-09-04 16:29:20|319.13|317.13|319.01|317.01|319.13|317.13|318.99|316.99|17
1725504920000|2024-09-05 02:55:20|314.26|312.26|314.29|312.29|314.3|312.3|314.26|312.26|8
1725467370000|2024-09-04 16:29:30|319|317|318.99|316.99|319.03|317.03|318.97|316.97|20
1725504930000|2024-09-05 02:55:30|314.28|312.28|314.28|312.28|314.28|312.28|314.25|312.25|7
1725467380000|2024-09-04 16:29:40|319|317|318.99|316.99|319.02|317.02|318.99|316.99|8
1725504940000|2024-09-05 02:55:40|314.26|312.26|314.3|312.3|314.3|312.3|314.22|312.22|10
1725467390000|2024-09-04 16:29:50|318.98|316.98|319.11|317.11|319.12|317.12|318.98|316.98|14
1725504950000|2024-09-05 02:55:50|314.31|312.31|314.21|312.21|314.31|312.31|314.18|312.18|12
1725467400000|2024-09-04 16:30:00|319.1|317.1|319.21|317.21|319.21|317.21|319.05|317.05|23
1725504960000|2024-09-05 02:56:00|314.2|312.2|314.2|312.2|314.21|312.21|314.2|312.2|3
1725467410000|2024-09-04 16:30:10|319.22|317.22|319.26|317.26|319.32|317.32|319.22|317.22|15
1725504970000|2024-09-05 02:56:10|314.22|312.22|314.06|312.06|314.22|312.22|314.06|312.06|9
1725467420000|2024-09-04 16:30:20|319.27|317.27|319.32|317.32|319.33|317.33|319.23|317.23|22
1725504980000|2024-09-05 02:56:20|314.07|312.07|314.12|312.12|314.15|312.15|314.07|312.07|19
1725467430000|2024-09-04 16:30:30|319.31|317.31|319.31|317.31|319.32|317.32|319.25|317.25|19
1725504990000|2024-09-05 02:56:30|314.11|312.11|314.11|312.11|314.15|312.15|314.09|312.09|9
1725467440000|2024-09-04 16:30:40|319.3|317.3|319.3|317.3|319.33|317.33|319.23|317.23|22
1725505000000|2024-09-05 02:56:40|314.1|312.1|314.1|312.1|314.12|312.12|314.07|312.07|12
1725467450000|2024-09-04 16:30:50|319.31|317.31|319.31|317.31|319.33|317.33|319.3|317.3|9
1725505010000|2024-09-05 02:56:50|314.09|312.09|314.13|312.13|314.15|312.15|314.09|312.09|11
1725467460000|2024-09-04 16:31:00|319.34|317.34|319.3|317.3|319.36|317.36|319.3|317.3|11
1725505020000|2024-09-05 02:57:00|314.1|312.1|314.13|312.13|314.13|312.13|314.1|312.1|6
1725467470000|2024-09-04 16:31:10|319.31|317.31|319.68|317.68|319.68|317.68|319.31|317.31|16
1725505030000|2024-09-05 02:57:10|314.15|312.15|314.08|312.08|314.16|312.16|314.08|312.08|12
1725467480000|2024-09-04 16:31:20|319.74|317.74|319.86|317.86|320.01|318.01|319.74|317.74|27
1725505040000|2024-09-05 02:57:20|314.09|312.09|314.09|312.09|314.09|312.09|314.08|312.08|3
1725467490000|2024-09-04 16:31:30|319.84|317.84|320.02|318.02|320.02|318.02|319.84|317.84|23
1725505050000|2024-09-05 02:57:30|314.1|312.1|314.09|312.09|314.1|312.1|314.09|312.09|8
1725467500000|2024-09-04 16:31:40|320|318|319.71|317.71|320|318|319.69|317.69|23
1725505060000|2024-09-05 02:57:40|314.1|312.1|314.12|312.12|314.13|312.13|314.06|312.06|13
1725467510000|2024-09-04 16:31:50|319.73|317.73|319.83|317.83|319.83|317.83|319.7|317.7|24
1725505070000|2024-09-05 02:57:50|314.11|312.11|314.1|312.1|314.12|312.12|314.1|312.1|4
1725467520000|2024-09-04 16:32:00|319.84|317.84|320.04|318.04|320.04|318.04|319.82|317.82|22
1725505080000|2024-09-05 02:58:00|314.11|312.11|314.07|312.07|314.11|312.11|314.05|312.05|8
1725467530000|2024-09-04 16:32:10|320.02|318.02|320.04|318.04|320.1|318.1|319.87|317.87|21
1725505090000|2024-09-05 02:58:10|314.06|312.06|313.94|311.94|314.07|312.07|313.94|311.94|9
1725467540000|2024-09-04 16:32:20|320.06|318.06|320.04|318.04|320.13|318.13|320.03|318.03|20
1725505100000|2024-09-05 02:58:20|313.98|311.98|314|312|314|312|313.98|311.98|11
1725467550000|2024-09-04 16:32:30|319.99|317.99|320.12|318.12|320.13|318.13|319.99|317.99|7
1725505110000|2024-09-05 02:58:30|313.99|311.99|313.98|311.98|313.99|311.99|313.95|311.95|8
1725467560000|2024-09-04 16:32:40|320.13|318.13|320.18|318.18|320.19|318.19|320.13|318.13|17
1725505120000|2024-09-05 02:58:40|313.97|311.97|313.97|311.97|313.97|311.97|313.97|311.97|1
1725467570000|2024-09-04 16:32:50|320.17|318.17|320.13|318.13|320.17|318.17|320.1|318.1|9
1725505130000|2024-09-05 02:58:50|313.98|311.98|313.99|311.99|313.99|311.99|313.98|311.98|2
1725467580000|2024-09-04 16:33:00|320.17|318.17|320.17|318.17|320.22|318.22|320.13|318.13|14
1725505140000|2024-09-05 02:59:00|314|312|314.01|312.01|314.01|312.01|313.99|311.99|5
1725467590000|2024-09-04 16:33:10|320.13|318.13|320.14|318.14|320.15|318.15|320.1|318.1|16
1725505150000|2024-09-05 02:59:10|314|312|313.98|311.98|314.03|312.03|313.98|311.98|13
1725467600000|2024-09-04 16:33:20|320.15|318.15|320.17|318.17|320.19|318.19|320.15|318.15|6
1725505160000|2024-09-05 02:59:20|313.99|311.99|313.96|311.96|313.99|311.99|313.95|311.95|4
1725467610000|2024-09-04 16:33:30|320.18|318.18|320.22|318.22|320.22|318.22|320.17|318.17|10
1725505170000|2024-09-05 02:59:30|313.98|311.98|314.02|312.02|314.02|312.02|313.98|311.98|4
1725467620000|2024-09-04 16:33:40|320.23|318.23|320.39|318.39|320.44|318.44|320.22|318.22|18
1725505180000|2024-09-05 02:59:40|314.01|312.01|314.02|312.02|314.02|312.02|314.01|312.01|8
1725467630000|2024-09-04 16:33:50|320.42|318.42|320.39|318.39|320.42|318.42|320.39|318.39|4
1725505200000|2024-09-05 03:00:00|314|312|313.99|311.99|314.03|312.03|313.99|311.99|12
1725467640000|2024-09-04 16:34:00|320.38|318.38|320.05|318.05|320.39|318.39|320.05|318.05|13
1725505210000|2024-09-05 03:00:10|313.98|311.98|314.01|312.01|314.02|312.02|313.97|311.97|6
1725467650000|2024-09-04 16:34:10|320.04|318.04|319.96|317.96|320.07|318.07|319.96|317.96|14
1725505220000|2024-09-05 03:00:20|314|312|313.99|311.99|314.02|312.02|313.99|311.99|10
1725467660000|2024-09-04 16:34:20|319.99|317.99|319.86|317.86|320.02|318.02|319.86|317.86|18
1725467670000|2024-09-04 16:34:30|319.84|317.84|319.79|317.79|319.84|317.84|319.74|317.74|26
1725505230000|2024-09-05 03:00:30|314|312|313.99|311.99|314|312|313.99|311.99|2
1725467680000|2024-09-04 16:34:40|319.77|317.77|319.79|317.79|319.81|317.81|319.72|317.72|15
1725505240000|2024-09-05 03:00:40|314.01|312.01|313.99|311.99|314.01|312.01|313.99|311.99|11
1725467690000|2024-09-04 16:34:50|319.77|317.77|319.78|317.78|319.8|317.8|319.75|317.75|15
1725467700000|2024-09-04 16:35:00|319.8|317.8|319.48|317.48|319.8|317.8|319.39|317.39|25
1725505250000|2024-09-05 03:00:50|314|312|313.99|311.99|314|312|313.98|311.98|6
1725467710000|2024-09-04 16:35:10|319.46|317.46|319.67|317.67|319.67|317.67|319.46|317.46|27
1725467720000|2024-09-04 16:35:20|319.69|317.69|319.74|317.74|319.78|317.78|319.63|317.63|26
1725505270000|2024-09-05 03:01:10|313.97|311.97|313.65|311.65|313.97|311.97|313.61|311.61|20
1725467730000|2024-09-04 16:35:30|319.7|317.7|319.86|317.86|319.86|317.86|319.7|317.7|23
1725505280000|2024-09-05 03:01:20|313.66|311.66|313.73|311.73|313.74|311.74|313.64|311.64|11
1725467740000|2024-09-04 16:35:40|319.85|317.85|319.82|317.82|319.86|317.86|319.78|317.78|18
1725467750000|2024-09-04 16:35:50|319.81|317.81|319.45|317.45|319.81|317.81|319.45|317.45|16
1725505290000|2024-09-05 03:01:30|313.75|311.75|313.9|311.9|313.91|311.91|313.75|311.75|15
1725467760000|2024-09-04 16:36:00|319.46|317.46|319.51|317.51|319.54|317.54|319.45|317.45|21
1725505300000|2024-09-05 03:01:40|313.88|311.88|313.85|311.85|313.88|311.88|313.84|311.84|13
1725467770000|2024-09-04 16:36:10|319.52|317.52|319.51|317.51|319.53|317.53|319.47|317.47|6
1725467780000|2024-09-04 16:36:20|319.5|317.5|319.09|317.09|319.5|317.5|319.08|317.08|15
1725505310000|2024-09-05 03:01:50|313.86|311.86|313.89|311.89|313.89|311.89|313.85|311.85|8
1725467790000|2024-09-04 16:36:30|319.08|317.08|319.2|317.2|319.25|317.25|319.08|317.08|22
1725505320000|2024-09-05 03:02:00|313.86|311.86|313.81|311.81|313.86|311.86|313.8|311.8|10
1725467800000|2024-09-04 16:36:40|319.21|317.21|319.33|317.33|319.36|317.36|319.21|317.21|17
1725467810000|2024-09-04 16:36:50|319.32|317.32|319.29|317.29|319.32|317.32|319.23|317.23|17
1725505330000|2024-09-05 03:02:10|313.82|311.82|313.82|311.82|313.91|311.91|313.82|311.82|8
1725467820000|2024-09-04 16:37:00|319.33|317.33|319.38|317.38|319.45|317.45|319.33|317.33|27
1725505340000|2024-09-05 03:02:20|313.84|311.84|313.84|311.84|313.86|311.86|313.82|311.82|11
1725467830000|2024-09-04 16:37:10|319.35|317.35|319.35|317.35|319.42|317.42|319.32|317.32|19
1725505350000|2024-09-05 03:02:30|313.85|311.85|313.87|311.87|313.87|311.87|313.81|311.81|15
1725467840000|2024-09-04 16:37:20|319.34|317.34|319.33|317.33|319.37|317.37|319.22|317.22|25
1725505360000|2024-09-05 03:02:40|313.86|311.86|313.84|311.84|313.87|311.87|313.82|311.82|13
1725467850000|2024-09-04 16:37:30|319.31|317.31|319.4|317.4|319.45|317.45|319.31|317.31|26
1725505370000|2024-09-05 03:02:50|313.85|311.85|313.87|311.87|313.88|311.88|313.85|311.85|11
1725467860000|2024-09-04 16:37:40|319.42|317.42|319.33|317.33|319.42|317.42|319.31|317.31|15
1725505380000|2024-09-05 03:03:00|313.88|311.88|313.8|311.8|313.91|311.91|313.77|311.77|18
1725467870000|2024-09-04 16:37:50|319.32|317.32|319.33|317.33|319.37|317.37|319.29|317.29|17
1725505390000|2024-09-05 03:03:10|313.77|311.77|313.89|311.89|313.9|311.9|313.77|311.77|17
1725467880000|2024-09-04 16:38:00|319.32|317.32|319.07|317.07|319.33|317.33|319.07|317.07|16
1725505400000|2024-09-05 03:03:20|313.91|311.91|313.86|311.86|313.91|311.91|313.86|311.86|11
1725467890000|2024-09-04 16:38:10|319.09|317.09|319.19|317.19|319.19|317.19|319.05|317.05|24
1725505410000|2024-09-05 03:03:30|313.85|311.85|313.84|311.84|313.87|311.87|313.84|311.84|11
1725467900000|2024-09-04 16:38:20|319.21|317.21|319.54|317.54|319.54|317.54|319.21|317.21|15
1725505420000|2024-09-05 03:03:40|313.83|311.83|313.83|311.83|313.83|311.83|313.83|311.83|1
1725467910000|2024-09-04 16:38:30|319.56|317.56|319.52|317.52|319.58|317.58|319.52|317.52|8
1725505430000|2024-09-05 03:03:50|313.82|311.82|313.89|311.89|313.89|311.89|313.82|311.82|10
1725467920000|2024-09-04 16:38:40|319.5|317.5|319.47|317.47|319.52|317.52|319.47|317.47|4
1725505440000|2024-09-05 03:04:00|313.87|311.87|313.89|311.89|313.91|311.91|313.85|311.85|13
1725467930000|2024-09-04 16:38:50|319.5|317.5|319.51|317.51|319.52|317.52|319.47|317.47|10
1725505450000|2024-09-05 03:04:10|313.88|311.88|313.92|311.92|313.92|311.92|313.88|311.88|11
1725467940000|2024-09-04 16:39:00|319.49|317.49|319.44|317.44|319.49|317.49|319.44|317.44|3
1725505460000|2024-09-05 03:04:20|313.94|311.94|313.97|311.97|314.03|312.03|313.94|311.94|15
1725467950000|2024-09-04 16:39:10|319.31|317.31|319.16|317.16|319.31|317.31|319.16|317.16|24
1725505470000|2024-09-05 03:04:30|313.96|311.96|313.94|311.94|313.98|311.98|313.94|311.94|17
1725467960000|2024-09-04 16:39:20|319.14|317.14|319.1|317.1|319.15|317.15|319.09|317.09|14
1725505480000|2024-09-05 03:04:40|313.88|311.88|313.89|311.89|313.89|311.89|313.88|311.88|2
1725467970000|2024-09-04 16:39:30|319.09|317.09|318.97|316.97|319.09|317.09|318.96|316.96|13
1725505490000|2024-09-05 03:04:50|313.91|311.91|313.91|311.91|313.94|311.94|313.91|311.91|8
1725467980000|2024-09-04 16:39:40|318.96|316.96|318.98|316.98|318.98|316.98|318.96|316.96|8
1725505500000|2024-09-05 03:05:00|313.88|311.88|313.92|311.92|313.93|311.93|313.87|311.87|13
1725467990000|2024-09-04 16:39:50|318.97|316.97|318.95|316.95|318.97|316.97|318.95|316.95|2
1725505510000|2024-09-05 03:05:10|313.91|311.91|313.89|311.89|313.92|311.92|313.88|311.88|11
1725468000000|2024-09-04 16:40:00|318.96|316.96|319.07|317.07|319.07|317.07|318.79|316.79|23
1725505520000|2024-09-05 03:05:20|313.85|311.85|313.73|311.73|313.86|311.86|313.73|311.73|12
1725468010000|2024-09-04 16:40:10|319.08|317.08|319.17|317.17|319.21|317.21|319.07|317.07|11
1725505530000|2024-09-05 03:05:30|313.76|311.76|313.62|311.62|313.76|311.76|313.62|311.62|10
1725468020000|2024-09-04 16:40:20|319.15|317.15|319.1|317.1|319.16|317.16|319.09|317.09|16
1725505540000|2024-09-05 03:05:40|313.59|311.59|313.54|311.54|313.6|311.6|313.52|311.52|14
1725468030000|2024-09-04 16:40:30|319.12|317.12|319.27|317.27|319.27|317.27|319.12|317.12|15
1725505550000|2024-09-05 03:05:50|313.53|311.53|313.35|311.35|313.53|311.53|313.35|311.35|6
1725468040000|2024-09-04 16:40:40|319.23|317.23|319.22|317.22|319.27|317.27|319.21|317.21|16
1725505560000|2024-09-05 03:06:00|313.36|311.36|313.4|311.4|313.41|311.41|313.36|311.36|12
1725468050000|2024-09-04 16:40:50|319.21|317.21|319.17|317.17|319.21|317.21|319.12|317.12|12
1725505570000|2024-09-05 03:06:10|313.39|311.39|313.33|311.33|313.39|311.39|313.33|311.33|8
1725468060000|2024-09-04 16:41:00|319.18|317.18|319|317|319.18|317.18|319|317|14
1725505580000|2024-09-05 03:06:20|313.32|311.32|312.97|310.97|313.32|311.32|312.97|310.97|11
1725468070000|2024-09-04 16:41:10|318.99|316.99|318.99|316.99|319.01|317.01|318.99|316.99|6
1725468080000|2024-09-04 16:41:20|318.98|316.98|318.87|316.87|318.98|316.98|318.83|316.83|22
1725505590000|2024-09-05 03:06:30|312.96|310.96|312.91|310.91|313.09|311.09|312.91|310.91|30
1725468090000|2024-09-04 16:41:30|318.89|316.89|318.94|316.94|318.94|316.94|318.86|316.86|12
1725468100000|2024-09-04 16:41:40|318.95|316.95|318.97|316.97|319.01|317.01|318.95|316.95|13
1725505600000|2024-09-05 03:06:40|312.92|310.92|312.7|310.7|312.95|310.95|312.65|310.65|25
1725468110000|2024-09-04 16:41:50|318.95|316.95|319|317|319.01|317.01|318.95|316.95|15
1725505610000|2024-09-05 03:06:50|312.67|310.67|312.48|310.48|312.67|310.67|312.44|310.44|27
1725468120000|2024-09-04 16:42:00|319.01|317.01|319.11|317.11|319.13|317.13|318.99|316.99|23
1725505620000|2024-09-05 03:07:00|312.51|310.51|312.58|310.58|312.6|310.6|312.48|310.48|22
1725468130000|2024-09-04 16:42:10|319.12|317.12|319.01|317.01|319.15|317.15|319|317|13
1725505630000|2024-09-05 03:07:10|312.59|310.59|312.88|310.88|312.89|310.89|312.59|310.59|22
1725468140000|2024-09-04 16:42:20|319.02|317.02|319.09|317.09|319.14|317.14|319.02|317.02|15
1725505640000|2024-09-05 03:07:20|312.86|310.86|312.73|310.73|312.87|310.87|312.73|310.73|17
1725468150000|2024-09-04 16:42:30|319.08|317.08|319.04|317.04|319.08|317.08|319.04|317.04|10
1725468160000|2024-09-04 16:42:40|319.03|317.03|318.83|316.83|319.03|317.03|318.79|316.79|19
1725505650000|2024-09-05 03:07:30|312.7|310.7|312.37|310.37|312.7|310.7|312.37|310.37|8
1725468170000|2024-09-04 16:42:50|318.84|316.84|318.87|316.87|318.89|316.89|318.83|316.83|17
1725505660000|2024-09-05 03:07:40|312.31|310.31|311.87|309.87|312.31|310.31|311.87|309.87|25
1725468180000|2024-09-04 16:43:00|318.86|316.86|318.85|316.85|318.86|316.86|318.74|316.74|21
1725505670000|2024-09-05 03:07:50|311.86|309.86|312.17|310.17|312.18|310.18|311.86|309.86|22
1725468190000|2024-09-04 16:43:10|318.83|316.83|318.92|316.92|318.92|316.92|318.79|316.79|17
1725505680000|2024-09-05 03:08:00|312.18|310.18|311.92|309.92|312.18|310.18|311.81|309.81|25
1725468200000|2024-09-04 16:43:20|318.89|316.89|318.92|316.92|318.96|316.96|318.88|316.88|25
1725505690000|2024-09-05 03:08:10|311.94|309.94|311.83|309.83|311.98|309.98|311.83|309.83|22
1725468210000|2024-09-04 16:43:30|318.91|316.91|318.88|316.88|318.91|316.91|318.86|316.86|15
1725505700000|2024-09-05 03:08:20|311.82|309.82|311.74|309.74|311.82|309.82|311.74|309.74|11
1725468220000|2024-09-04 16:43:40|318.89|316.89|318.89|316.89|318.89|316.89|318.88|316.88|3
1725505710000|2024-09-05 03:08:30|311.73|309.73|311.65|309.65|311.73|309.73|311.65|309.65|5
1725468230000|2024-09-04 16:43:50|318.87|316.87|318.83|316.83|318.87|316.87|318.78|316.78|13
1725505720000|2024-09-05 03:08:40|311.64|309.64|311.48|309.48|311.64|309.64|311.4|309.4|11
1725468240000|2024-09-04 16:44:00|318.82|316.82|318.59|316.59|318.82|316.82|318.59|316.59|20
1725505730000|2024-09-05 03:08:50|311.47|309.47|311.61|309.61|311.67|309.67|311.45|309.45|19
1725468250000|2024-09-04 16:44:10|318.62|316.62|318.58|316.58|318.62|316.62|318.56|316.56|16
1725505740000|2024-09-05 03:09:00|311.62|309.62|311.36|309.36|311.7|309.7|311.36|309.36|25
1725468260000|2024-09-04 16:44:20|318.59|316.59|318.62|316.62|318.64|316.64|318.58|316.58|17
1725505750000|2024-09-05 03:09:10|311.31|309.31|311.3|309.3|311.36|309.36|311.29|309.29|16
1725468270000|2024-09-04 16:44:30|318.61|316.61|318.84|316.84|318.84|316.84|318.61|316.61|24
1725505760000|2024-09-05 03:09:20|311.29|309.29|311.66|309.66|311.67|309.67|311.29|309.29|17
1725468280000|2024-09-04 16:44:40|318.83|316.83|318.82|316.82|318.85|316.85|318.75|316.75|27
1725505770000|2024-09-05 03:09:30|311.65|309.65|311.61|309.61|311.67|309.67|311.57|309.57|23
1725468290000|2024-09-04 16:44:50|318.8|316.8|318.86|316.86|318.9|316.9|318.75|316.75|24
1725505780000|2024-09-05 03:09:40|311.6|309.6|311.69|309.69|311.7|309.7|311.54|309.54|22
1725468300000|2024-09-04 16:45:00|318.85|316.85|318.9|316.9|318.94|316.94|318.85|316.85|17
1725505790000|2024-09-05 03:09:50|311.66|309.66|311.87|309.87|311.88|309.88|311.66|309.66|23
1725468310000|2024-09-04 16:45:10|318.91|316.91|318.96|316.96|318.96|316.96|318.9|316.9|10
1725505800000|2024-09-05 03:10:00|311.88|309.88|311.83|309.83|312.07|310.07|311.83|309.83|23
1725468320000|2024-09-04 16:45:20|318.99|316.99|318.99|316.99|319.08|317.08|318.99|316.99|8
1725505810000|2024-09-05 03:10:10|311.76|309.76|311.84|309.84|311.91|309.91|311.72|309.72|22
1725468330000|2024-09-04 16:45:30|318.9|316.9|318.9|316.9|318.97|316.97|318.87|316.87|20
1725505820000|2024-09-05 03:10:20|311.85|309.85|311.46|309.46|311.85|309.85|311.42|309.42|28
1725468340000|2024-09-04 16:45:40|318.89|316.89|318.88|316.88|318.98|316.98|318.86|316.86|29
1725505830000|2024-09-05 03:10:30|311.48|309.48|311.46|309.46|311.58|309.58|311.46|309.46|22
1725468350000|2024-09-04 16:45:50|318.89|316.89|318.8|316.8|318.92|316.92|318.79|316.79|16
1725505840000|2024-09-05 03:10:40|311.45|309.45|311.31|309.31|311.46|309.46|311.31|309.31|14
1725468360000|2024-09-04 16:46:00|318.81|316.81|318.8|316.8|318.86|316.86|318.7|316.7|27
1725505850000|2024-09-05 03:10:50|311.3|309.3|310.99|308.99|311.3|309.3|310.98|308.98|16
1725468370000|2024-09-04 16:46:10|318.81|316.81|318.71|316.71|318.81|316.81|318.63|316.63|25
1725505860000|2024-09-05 03:11:00|310.98|308.98|311.14|309.14|311.21|309.21|310.98|308.98|26
1725468380000|2024-09-04 16:46:20|318.69|316.69|318.61|316.61|318.69|316.69|318.45|316.45|26
1725505870000|2024-09-05 03:11:10|311.15|309.15|311.14|309.14|311.15|309.15|311.03|309.03|19
1725468390000|2024-09-04 16:46:30|318.6|316.6|318.7|316.7|318.7|316.7|318.6|316.6|23
1725505880000|2024-09-05 03:11:20|311.13|309.13|311.23|309.23|311.23|309.23|311.13|309.13|11
1725468400000|2024-09-04 16:46:40|318.69|316.69|318.8|316.8|318.8|316.8|318.64|316.64|22
1725505890000|2024-09-05 03:11:30|311.24|309.24|311.62|309.62|311.73|309.73|311.24|309.24|22
1725468410000|2024-09-04 16:46:50|318.95|316.95|319.01|317.01|319.02|317.02|318.95|316.95|24
1725505900000|2024-09-05 03:11:40|311.61|309.61|311.68|309.68|311.76|309.76|311.6|309.6|25
1725468420000|2024-09-04 16:47:00|319.02|317.02|319.08|317.08|319.11|317.11|319.02|317.02|17
1725505910000|2024-09-05 03:11:50|311.71|309.71|311.81|309.81|311.86|309.86|311.71|309.71|24
1725468430000|2024-09-04 16:47:10|319.06|317.06|319.26|317.26|319.29|317.29|319.06|317.06|6
1725505920000|2024-09-05 03:12:00|311.84|309.84|312.05|310.05|312.05|310.05|311.75|309.75|22
1725468440000|2024-09-04 16:47:20|319.27|317.27|319.33|317.33|319.33|317.33|319.26|317.26|3
1725505930000|2024-09-05 03:12:10|312.07|310.07|312.31|310.31|312.36|310.36|312.07|310.07|25
1725468450000|2024-09-04 16:47:30|319.3|317.3|319.28|317.28|319.3|317.3|319.26|317.26|4
1725505940000|2024-09-05 03:12:20|312.32|310.32|312.34|310.34|312.36|310.36|312.26|310.26|18
1725468460000|2024-09-04 16:47:40|319.26|317.26|319.52|317.52|319.52|317.52|319.26|317.26|10
1725505950000|2024-09-05 03:12:30|312.31|310.31|312.16|310.16|312.36|310.36|312.05|310.05|28
1725468470000|2024-09-04 16:47:50|319.56|317.56|319.66|317.66|319.69|317.69|319.51|317.51|28
1725505960000|2024-09-05 03:12:40|312.15|310.15|312.28|310.28|312.29|310.29|312.15|310.15|20
1725468490000|2024-09-04 16:48:10|319.57|317.57|319.57|317.57|319.57|317.57|319.53|317.53|8
1725505970000|2024-09-05 03:12:50|312.22|310.22|311.95|309.95|312.35|310.35|311.94|309.94|29
1725468500000|2024-09-04 16:48:20|319.58|317.58|319.52|317.52|319.62|317.62|319.47|317.47|27
1725505980000|2024-09-05 03:13:00|311.94|309.94|311.89|309.89|312.09|310.09|311.84|309.84|24
1725468510000|2024-09-04 16:48:30|319.51|317.51|319.45|317.45|319.63|317.63|319.45|317.45|16
1725505990000|2024-09-05 03:13:10|311.91|309.91|311.85|309.85|311.91|309.91|311.77|309.77|19
1725468520000|2024-09-04 16:48:40|319.44|317.44|319.29|317.29|319.44|317.44|319.29|317.29|7
1725506000000|2024-09-05 03:13:20|311.84|309.84|312.02|310.02|312.02|310.02|311.84|309.84|20
1725468530000|2024-09-04 16:48:50|319.3|317.3|319.38|317.38|319.38|317.38|319.3|317.3|18
1725506010000|2024-09-05 03:13:30|312.03|310.03|312.06|310.06|312.11|310.11|312.03|310.03|21
1725468540000|2024-09-04 16:49:00|319.35|317.35|319.06|317.06|319.35|317.35|319.04|317.04|17
1725506020000|2024-09-05 03:13:40|312.07|310.07|312.03|310.03|312.07|310.07|311.99|309.99|14
1725468550000|2024-09-04 16:49:10|319.07|317.07|319.04|317.04|319.07|317.07|319.03|317.03|7
1725506030000|2024-09-05 03:13:50|312.06|310.06|312.07|310.07|312.07|310.07|312.03|310.03|11
1725468560000|2024-09-04 16:49:20|319.03|317.03|319.14|317.14|319.14|317.14|319.02|317.02|14
1725506040000|2024-09-05 03:14:00|312.09|310.09|312.1|310.1|312.11|310.11|312.08|310.08|16
1725468570000|2024-09-04 16:49:30|319.19|317.19|319.04|317.04|319.19|317.19|319.03|317.03|16
1725506050000|2024-09-05 03:14:10|312.09|310.09|311.88|309.88|312.09|310.09|311.8|309.8|23
1725468580000|2024-09-04 16:49:40|319.03|317.03|319.02|317.02|319.03|317.03|319.01|317.01|4
1725468590000|2024-09-04 16:49:50|319.03|317.03|319.05|317.05|319.09|317.09|319.03|317.03|18
1725506060000|2024-09-05 03:14:20|311.89|309.89|311.98|309.98|312.04|310.04|311.84|309.84|24
1725468600000|2024-09-04 16:50:00|319.04|317.04|319.01|317.01|319.05|317.05|318.97|316.97|8
1725468610000|2024-09-04 16:50:10|319.02|317.02|319.02|317.02|319.04|317.04|319.02|317.02|3
1725506070000|2024-09-05 03:14:30|311.97|309.97|311.86|309.86|311.97|309.97|311.8|309.8|23
1725468620000|2024-09-04 16:50:20|318.97|316.97|318.97|316.97|318.97|316.97|318.97|316.97|1
1725506080000|2024-09-05 03:14:40|311.88|309.88|312.02|310.02|312.02|310.02|311.88|309.88|19
1725468650000|2024-09-04 16:50:50|318.89|316.89|318.85|316.85|318.89|316.89|318.85|316.85|2
1725468660000|2024-09-04 16:51:00|318.81|316.81|319|317|319|317|318.77|316.77|21
1725506090000|2024-09-05 03:14:50|312.03|310.03|311.97|309.97|312.05|310.05|311.96|309.96|19
1725468670000|2024-09-04 16:51:10|319.01|317.01|319.02|317.02|319.03|317.03|318.97|316.97|19
1725468680000|2024-09-04 16:51:20|319.01|317.01|319.12|317.12|319.15|317.15|319.01|317.01|21
1725506100000|2024-09-05 03:15:00|311.96|309.96|312.11|310.11|312.11|310.11|311.92|309.92|20
1725468690000|2024-09-04 16:51:30|319.11|317.11|319.14|317.14|319.14|317.14|318.99|316.99|14
1725506110000|2024-09-05 03:15:10|312.07|310.07|312.15|310.15|312.15|310.15|312.05|310.05|16
1725468700000|2024-09-04 16:51:40|319.13|317.13|319.01|317.01|319.13|317.13|319.01|317.01|10
1725468710000|2024-09-04 16:51:50|318.99|316.99|319.18|317.18|319.23|317.23|318.98|316.98|17
1725506120000|2024-09-05 03:15:20|312.14|310.14|312.28|310.28|312.32|310.32|312.14|310.14|26
1725468720000|2024-09-04 16:52:00|319.22|317.22|319.12|317.12|319.29|317.29|319.12|317.12|18
1725506130000|2024-09-05 03:15:30|312.29|310.29|311.84|309.84|312.33|310.33|311.84|309.84|27
1725468730000|2024-09-04 16:52:10|319.13|317.13|319.16|317.16|319.24|317.24|319.11|317.11|21
1725506140000|2024-09-05 03:15:40|311.85|309.85|311.74|309.74|311.85|309.85|311.59|309.59|27
1725468740000|2024-09-04 16:52:20|319.15|317.15|319.44|317.44|319.44|317.44|319.15|317.15|13
1725506150000|2024-09-05 03:15:50|311.75|309.75|311.96|309.96|311.98|309.98|311.71|309.71|22
1725468750000|2024-09-04 16:52:30|319.46|317.46|319.5|317.5|319.51|317.51|319.43|317.43|18
1725506160000|2024-09-05 03:16:00|311.9|309.9|311.82|309.82|311.92|309.92|311.82|309.82|24
1725468760000|2024-09-04 16:52:40|319.48|317.48|319.57|317.57|319.57|317.57|319.44|317.44|18
1725468770000|2024-09-04 16:52:50|319.56|317.56|319.61|317.61|319.62|317.62|319.56|317.56|7
1725506170000|2024-09-05 03:16:10|311.79|309.79|311.73|309.73|311.8|309.8|311.67|309.67|24
1725468780000|2024-09-04 16:53:00|319.6|317.6|319.49|317.49|319.6|317.6|319.49|317.49|13
1725506180000|2024-09-05 03:16:20|311.69|309.69|311.41|309.41|311.69|309.69|311.38|309.38|22
1725468790000|2024-09-04 16:53:10|319.45|317.45|319.32|317.32|319.45|317.45|319.32|317.32|15
1725506190000|2024-09-05 03:16:30|311.36|309.36|311.62|309.62|311.64|309.64|311.35|309.35|25
1725468800000|2024-09-04 16:53:20|319.31|317.31|319.34|317.34|319.41|317.41|319.31|317.31|13
1725506200000|2024-09-05 03:16:40|311.63|309.63|311.72|309.72|311.72|309.72|311.62|309.62|19
1725468810000|2024-09-04 16:53:30|319.35|317.35|319.33|317.33|319.38|317.38|319.32|317.32|18
1725468820000|2024-09-04 16:53:40|319.35|317.35|319.31|317.31|319.38|317.38|319.28|317.28|18
1725506210000|2024-09-05 03:16:50|311.7|309.7|311.76|309.76|311.76|309.76|311.7|309.7|16
1725468830000|2024-09-04 16:53:50|319.29|317.29|319.32|317.32|319.34|317.34|319.28|317.28|15
1725506220000|2024-09-05 03:17:00|311.77|309.77|311.84|309.84|311.85|309.85|311.65|309.65|26
1725468840000|2024-09-04 16:54:00|319.31|317.31|319.24|317.24|319.34|317.34|319.16|317.16|21
1725506230000|2024-09-05 03:17:10|311.83|309.83|312.04|310.04|312.04|310.04|311.83|309.83|20
1725468850000|2024-09-04 16:54:10|319.23|317.23|319.2|317.2|319.23|317.23|319.17|317.17|15
1725506240000|2024-09-05 03:17:20|312.02|310.02|312.16|310.16|312.24|310.24|312.02|310.02|14
1725468860000|2024-09-04 16:54:20|319.18|317.18|319.08|317.08|319.19|317.19|319.08|317.08|17
1725506250000|2024-09-05 03:17:30|312.14|310.14|312.32|310.32|312.32|310.32|312.13|310.13|18
1725468870000|2024-09-04 16:54:30|319.1|317.1|319.07|317.07|319.16|317.16|319.04|317.04|13
1725468880000|2024-09-04 16:54:40|319.09|317.09|319.62|317.62|319.62|317.62|319.09|317.09|18
1725506260000|2024-09-05 03:17:40|312.3|310.3|312.32|310.32|312.32|310.32|312.27|310.27|14
1725468890000|2024-09-04 16:54:50|319.64|317.64|319.55|317.55|319.77|317.77|319.52|317.52|23
1725506270000|2024-09-05 03:17:50|312.34|310.34|312.24|310.24|312.34|310.34|312.18|310.18|13
1725468900000|2024-09-04 16:55:00|319.51|317.51|319.4|317.4|319.51|317.51|319.3|317.3|21
1725506280000|2024-09-05 03:18:00|312.23|310.23|312.23|310.23|312.27|310.27|312.17|310.17|18
1725468910000|2024-09-04 16:55:10|319.41|317.41|319.42|317.42|319.44|317.44|319.34|317.34|18
1725506290000|2024-09-05 03:18:10|312.22|310.22|312.09|310.09|312.22|310.22|311.98|309.98|21
1725468920000|2024-09-04 16:55:20|319.4|317.4|319.45|317.45|319.56|317.56|319.4|317.4|17
1725506300000|2024-09-05 03:18:20|312.08|310.08|312.1|310.1|312.15|310.15|312.08|310.08|13
1725468930000|2024-09-04 16:55:30|319.47|317.47|319.39|317.39|319.5|317.5|319.39|317.39|12
1725468940000|2024-09-04 16:55:40|319.37|317.37|319.44|317.44|319.45|317.45|319.37|317.37|14
1725506310000|2024-09-05 03:18:30|312.13|310.13|312.04|310.04|312.15|310.15|312.04|310.04|16
1725468950000|2024-09-04 16:55:50|319.45|317.45|319.39|317.39|319.45|317.45|319.37|317.37|21
1725506320000|2024-09-05 03:18:40|312.05|310.05|312.05|310.05|312.09|310.09|312.04|310.04|19
1725468960000|2024-09-04 16:56:00|319.41|317.41|319.54|317.54|319.54|317.54|319.41|317.41|11
1725468970000|2024-09-04 16:56:10|319.53|317.53|319.51|317.51|319.53|317.53|319.48|317.48|15
1725506330000|2024-09-05 03:18:50|312.04|310.04|311.88|309.88|312.04|310.04|311.83|309.83|20
1725468980000|2024-09-04 16:56:20|319.52|317.52|319.53|317.53|319.56|317.56|319.52|317.52|6
1725468990000|2024-09-04 16:56:30|319.54|317.54|319.51|317.51|319.57|317.57|319.49|317.49|16
1725506340000|2024-09-05 03:19:00|311.85|309.85|311.86|309.86|311.87|309.87|311.82|309.82|15
1725469000000|2024-09-04 16:56:40|319.52|317.52|319.4|317.4|319.57|317.57|319.39|317.39|14
1725506350000|2024-09-05 03:19:10|311.79|309.79|311.77|309.77|311.79|309.79|311.71|309.71|21
1725469010000|2024-09-04 16:56:50|319.41|317.41|319.32|317.32|319.45|317.45|319.3|317.3|18
1725506360000|2024-09-05 03:19:20|311.75|309.75|311.63|309.63|311.75|309.75|311.62|309.62|14
1725469020000|2024-09-04 16:57:00|319.31|317.31|319.23|317.23|319.31|317.31|319.19|317.19|16
1725506370000|2024-09-05 03:19:30|311.56|309.56|311.62|309.62|311.62|309.62|311.54|309.54|12
1725469030000|2024-09-04 16:57:10|319.22|317.22|319.23|317.23|319.25|317.25|319.22|317.22|9
1725506380000|2024-09-05 03:19:40|311.46|309.46|311.45|309.45|311.46|309.46|311.4|309.4|7
1725469040000|2024-09-04 16:57:20|319.22|317.22|319.33|317.33|319.34|317.34|319.22|317.22|18
1725506390000|2024-09-05 03:19:50|311.44|309.44|311.45|309.45|311.5|309.5|311.44|309.44|21
1725469050000|2024-09-04 16:57:30|319.34|317.34|319.31|317.31|319.34|317.34|319.3|317.3|20
1725469060000|2024-09-04 16:57:40|319.32|317.32|319.33|317.33|319.33|317.33|319.3|317.3|16
1725506400000|2024-09-05 03:20:00|311.43|309.43|311.57|309.57|311.64|309.64|311.36|309.36|23
1725469070000|2024-09-04 16:57:50|319.32|317.32|319.32|317.32|319.34|317.34|319.31|317.31|9
1725506410000|2024-09-05 03:20:10|311.58|309.58|311.65|309.65|311.67|309.67|311.57|309.57|21
1725469080000|2024-09-04 16:58:00|319.29|317.29|319.26|317.26|319.3|317.3|319.22|317.22|21
1725506420000|2024-09-05 03:20:20|311.62|309.62|311.72|309.72|311.77|309.77|311.62|309.62|12
1725469090000|2024-09-04 16:58:10|319.27|317.27|319.24|317.24|319.27|317.27|319.23|317.23|9
1725506430000|2024-09-05 03:20:30|311.68|309.68|311.59|309.59|311.69|309.69|311.59|309.59|15
1725469100000|2024-09-04 16:58:20|319.22|317.22|319.27|317.27|319.27|317.27|319.21|317.21|13
1725506440000|2024-09-05 03:20:40|311.57|309.57|311.71|309.71|311.74|309.74|311.57|309.57|18
1725469110000|2024-09-04 16:58:30|319.32|317.32|319.4|317.4|319.4|317.4|319.32|317.32|18
1725506450000|2024-09-05 03:20:50|311.72|309.72|311.77|309.77|311.78|309.78|311.69|309.69|17
1725469120000|2024-09-04 16:58:40|319.43|317.43|319.51|317.51|319.53|317.53|319.43|317.43|11
1725506460000|2024-09-05 03:21:00|311.75|309.75|311.63|309.63|311.75|309.75|311.61|309.61|21
1725469130000|2024-09-04 16:58:50|319.52|317.52|319.48|317.48|319.52|317.52|319.46|317.46|16
1725506470000|2024-09-05 03:21:10|311.64|309.64|311.52|309.52|311.64|309.64|311.51|309.51|15
1725469140000|2024-09-04 16:59:00|319.49|317.49|319.47|317.47|319.52|317.52|319.43|317.43|15
1725506480000|2024-09-05 03:21:20|311.51|309.51|311.43|309.43|311.52|309.52|311.43|309.43|12
1725469150000|2024-09-04 16:59:10|319.46|317.46|319.51|317.51|319.51|317.51|319.45|317.45|4
1725506490000|2024-09-05 03:21:30|311.4|309.4|311.36|309.36|311.42|309.42|311.36|309.36|19
1725469160000|2024-09-04 16:59:20|319.5|317.5|319.51|317.51|319.53|317.53|319.46|317.46|15
1725506500000|2024-09-05 03:21:40|311.37|309.37|311.25|309.25|311.37|309.37|311.22|309.22|19
1725469170000|2024-09-04 16:59:30|319.54|317.54|319.57|317.57|319.62|317.62|319.54|317.54|14
1725506510000|2024-09-05 03:21:50|311.27|309.27|311.3|309.3|311.31|309.31|311.27|309.27|5
1725469180000|2024-09-04 16:59:40|319.56|317.56|319.52|317.52|319.56|317.56|319.51|317.51|14
1725506520000|2024-09-05 03:22:00|311.35|309.35|311.12|309.12|311.35|309.35|311.07|309.07|26
1725469190000|2024-09-04 16:59:50|319.49|317.49|319.53|317.53|319.53|317.53|319.46|317.46|15
1725506530000|2024-09-05 03:22:10|311.11|309.11|311.1|309.1|311.11|309.11|310.97|308.97|17
1725469200000|2024-09-04 17:00:00|319.5|317.5|319.6|317.6|319.76|317.76|319.5|317.5|29
1725506540000|2024-09-05 03:22:20|311.11|309.11|311.2|309.2|311.33|309.33|311.1|309.1|25
1725469210000|2024-09-04 17:00:10|319.61|317.61|319.78|317.78|319.78|317.78|319.61|317.61|16
1725506550000|2024-09-05 03:22:30|311.19|309.19|311.14|309.14|311.23|309.23|311.13|309.13|17
1725469220000|2024-09-04 17:00:20|319.77|317.77|319.91|317.91|319.93|317.93|319.77|317.77|23
1725506560000|2024-09-05 03:22:40|311.15|309.15|311.33|309.33|311.37|309.37|311.15|309.15|19
1725469230000|2024-09-04 17:00:30|319.86|317.86|319.91|317.91|319.93|317.93|319.83|317.83|15
1725506570000|2024-09-05 03:22:50|311.34|309.34|311.29|309.29|311.37|309.37|311.27|309.27|11
1725469240000|2024-09-04 17:00:40|319.9|317.9|319.75|317.75|319.9|317.9|319.71|317.71|19
1725506580000|2024-09-05 03:23:00|311.3|309.3|310.78|308.78|311.3|309.3|310.78|308.78|18
1725469250000|2024-09-04 17:00:50|319.73|317.73|319.73|317.73|319.81|317.81|319.73|317.73|20
1725506590000|2024-09-05 03:23:10|310.67|308.67|310.4|308.4|310.76|308.76|310.36|308.36|26
1725469260000|2024-09-04 17:01:00|319.75|317.75|319.65|317.65|319.76|317.76|319.65|317.65|26
1725506600000|2024-09-05 03:23:20|310.42|308.42|310.43|308.43|310.61|308.61|310.42|308.42|25
1725469270000|2024-09-04 17:01:10|319.63|317.63|319.79|317.79|319.8|317.8|319.63|317.63|21
1725506610000|2024-09-05 03:23:30|310.44|308.44|310.71|308.71|310.72|308.72|310.4|308.4|18
1725469280000|2024-09-04 17:01:20|319.76|317.76|319.74|317.74|319.86|317.86|319.72|317.72|16
1725506620000|2024-09-05 03:23:40|310.75|308.75|310.72|308.72|310.77|308.77|310.67|308.67|23
1725469290000|2024-09-04 17:01:30|319.75|317.75|319.54|317.54|319.76|317.76|319.54|317.54|11
1725506630000|2024-09-05 03:23:50|310.71|308.71|310.76|308.76|310.77|308.77|310.67|308.67|17
1725469300000|2024-09-04 17:01:40|319.52|317.52|319.5|317.5|319.52|317.52|319.45|317.45|13
1725506640000|2024-09-05 03:24:00|310.75|308.75|310.73|308.73|310.79|308.79|310.65|308.65|18
1725469310000|2024-09-04 17:01:50|319.51|317.51|319.53|317.53|319.53|317.53|319.45|317.45|21
1725506650000|2024-09-05 03:24:10|310.75|308.75|310.78|308.78|310.79|308.79|310.74|308.74|7
1725469320000|2024-09-04 17:02:00|319.52|317.52|319.38|317.38|319.53|317.53|319.37|317.37|18
1725506660000|2024-09-05 03:24:20|310.79|308.79|310.88|308.88|310.91|308.91|310.79|308.79|12
1725469330000|2024-09-04 17:02:10|319.39|317.39|319.36|317.36|319.4|317.4|319.29|317.29|18
1725506670000|2024-09-05 03:24:30|310.89|308.89|310.89|308.89|310.92|308.92|310.85|308.85|12
1725469340000|2024-09-04 17:02:20|319.34|317.34|319.43|317.43|319.43|317.43|319.32|317.32|18
1725506680000|2024-09-05 03:24:40|310.88|308.88|310.85|308.85|310.89|308.89|310.84|308.84|11
1725469350000|2024-09-04 17:02:30|319.4|317.4|319.39|317.39|319.47|317.47|319.36|317.36|19
1725506690000|2024-09-05 03:24:50|310.87|308.87|310.93|308.93|310.93|308.93|310.86|308.86|8
1725469360000|2024-09-04 17:02:40|319.4|317.4|319.44|317.44|319.44|317.44|319.39|317.39|17
1725506700000|2024-09-05 03:25:00|310.99|308.99|311.18|309.18|311.19|309.19|310.99|308.99|15
1725469370000|2024-09-04 17:02:50|319.42|317.42|319.35|317.35|319.42|317.42|319.32|317.32|17
1725506710000|2024-09-05 03:25:10|311.19|309.19|311.25|309.25|311.25|309.25|311.16|309.16|15
1725469380000|2024-09-04 17:03:00|319.33|317.33|319.32|317.32|319.35|317.35|319.31|317.31|15
1725506720000|2024-09-05 03:25:20|311.24|309.24|311.19|309.19|311.28|309.28|311.11|309.11|15
1725469390000|2024-09-04 17:03:10|319.33|317.33|319.4|317.4|319.41|317.41|319.32|317.32|10
1725506730000|2024-09-05 03:25:30|311.18|309.18|311.17|309.17|311.19|309.19|311.11|309.11|15
1725469400000|2024-09-04 17:03:20|319.41|317.41|319.38|317.38|319.44|317.44|319.38|317.38|13
1725506740000|2024-09-05 03:25:40|311.16|309.16|311.1|309.1|311.16|309.16|311.07|309.07|12
1725469410000|2024-09-04 17:03:30|319.37|317.37|319.26|317.26|319.37|317.37|319.2|317.2|16
1725506750000|2024-09-05 03:25:50|311.07|309.07|311.09|309.09|311.12|309.12|311.07|309.07|12
1725469420000|2024-09-04 17:03:40|319.25|317.25|319.27|317.27|319.27|317.27|319.18|317.18|22
1725506760000|2024-09-05 03:26:00|311.08|309.08|311.02|309.02|311.19|309.19|311|309|16
1725469430000|2024-09-04 17:03:50|319.25|317.25|319.25|317.25|319.35|317.35|319.24|317.24|13
1725506770000|2024-09-05 03:26:10|311.03|309.03|310.39|308.39|311.03|309.03|310.36|308.36|15
1725469440000|2024-09-04 17:04:00|319.23|317.23|319.05|317.05|319.23|317.23|319.05|317.05|11
1725506780000|2024-09-05 03:26:20|310.4|308.4|310.47|308.47|310.57|308.57|310.4|308.4|16
1725469450000|2024-09-04 17:04:10|319.07|317.07|319.25|317.25|319.28|317.28|319.02|317.02|22
1725506790000|2024-09-05 03:26:30|310.46|308.46|310.43|308.43|310.46|308.46|310.43|308.43|7
1725469460000|2024-09-04 17:04:20|319.24|317.24|319.38|317.38|319.39|317.39|319.22|317.22|18
1725506800000|2024-09-05 03:26:40|310.38|308.38|310.41|308.41|310.45|308.45|310.38|308.38|10
1725469470000|2024-09-04 17:04:30|319.39|317.39|319.38|317.38|319.39|317.39|319.35|317.35|10
1725506810000|2024-09-05 03:26:50|310.42|308.42|310.48|308.48|310.48|308.48|310.42|308.42|5
1725469480000|2024-09-04 17:04:40|319.39|317.39|319.37|317.37|319.42|317.42|319.34|317.34|20
1725506820000|2024-09-05 03:27:00|310.5|308.5|310.48|308.48|310.5|308.5|310.47|308.47|6
1725469490000|2024-09-04 17:04:50|319.36|317.36|319.42|317.42|319.43|317.43|319.34|317.34|14
1725506830000|2024-09-05 03:27:10|310.49|308.49|310.54|308.54|310.54|308.54|310.45|308.45|14
1725469500000|2024-09-04 17:05:00|319.39|317.39|319.35|317.35|319.46|317.46|319.32|317.32|25
1725506840000|2024-09-05 03:27:20|310.56|308.56|310.25|308.25|310.58|308.58|310.24|308.24|7
1725469510000|2024-09-04 17:05:10|319.34|317.34|319.29|317.29|319.34|317.34|319.22|317.22|17
1725506850000|2024-09-05 03:27:30|310.24|308.24|310.3|308.3|310.3|308.3|310.21|308.21|15
1725469520000|2024-09-04 17:05:20|319.28|317.28|319.48|317.48|319.51|317.51|319.28|317.28|21
1725506860000|2024-09-05 03:27:40|310.34|308.34|310.28|308.28|310.34|308.34|310.28|308.28|7
1725469530000|2024-09-04 17:05:30|319.49|317.49|319.35|317.35|319.49|317.49|319.35|317.35|10
1725506870000|2024-09-05 03:27:50|310.3|308.3|310.3|308.3|310.32|308.32|310.3|308.3|7
1725469540000|2024-09-04 17:05:40|319.34|317.34|319.29|317.29|319.38|317.38|319.29|317.29|15
1725506880000|2024-09-05 03:28:00|310.22|308.22|310.26|308.26|310.31|308.31|310.22|308.22|12
1725469550000|2024-09-04 17:05:50|319.26|317.26|319.34|317.34|319.34|317.34|319.25|317.25|9
1725506890000|2024-09-05 03:28:10|310.28|308.28|310.3|308.3|310.31|308.31|310.28|308.28|10
1725469560000|2024-09-04 17:06:00|319.33|317.33|319.36|317.36|319.48|317.48|319.3|317.3|21
1725506900000|2024-09-05 03:28:20|310.28|308.28|309.89|307.89|310.29|308.29|309.83|307.83|11
1725469570000|2024-09-04 17:06:10|319.4|317.4|319.41|317.41|319.42|317.42|319.33|317.33|18
1725506910000|2024-09-05 03:28:30|309.91|307.91|310.18|308.18|310.18|308.18|309.87|307.87|18
1725469580000|2024-09-04 17:06:20|319.43|317.43|319.49|317.49|319.49|317.49|319.43|317.43|11
1725506920000|2024-09-05 03:28:40|310.17|308.17|310.04|308.04|310.2|308.2|309.92|307.92|11
1725469590000|2024-09-04 17:06:30|319.48|317.48|319.46|317.46|319.52|317.52|319.43|317.43|16
1725506930000|2024-09-05 03:28:50|310.06|308.06|310.22|308.22|310.27|308.27|310.06|308.06|21
1725469600000|2024-09-04 17:06:40|319.45|317.45|319.51|317.51|319.52|317.52|319.41|317.41|16
1725506940000|2024-09-05 03:29:00|310.21|308.21|310.17|308.17|310.21|308.21|310.16|308.16|16
1725469610000|2024-09-04 17:06:50|319.5|317.5|319.43|317.43|319.5|317.5|319.41|317.41|10
1725506950000|2024-09-05 03:29:10|310.18|308.18|310.22|308.22|310.22|308.22|310.18|308.18|4
1725469620000|2024-09-04 17:07:00|319.44|317.44|319.3|317.3|319.44|317.44|319.28|317.28|21
1725506960000|2024-09-05 03:29:20|310.23|308.23|310.21|308.21|310.23|308.23|310.21|308.21|3
1725469630000|2024-09-04 17:07:10|319.29|317.29|319.03|317.03|319.3|317.3|319.01|317.01|17
1725506970000|2024-09-05 03:29:30|310.22|308.22|310.1|308.1|310.22|308.22|310.06|308.06|9
1725469640000|2024-09-04 17:07:20|319.02|317.02|318.99|316.99|319.02|317.02|318.96|316.96|19
1725506980000|2024-09-05 03:29:40|310.11|308.11|310.11|308.11|310.12|308.12|310.1|308.1|4
1725469650000|2024-09-04 17:07:30|318.98|316.98|319.04|317.04|319.08|317.08|318.98|316.98|20
1725506990000|2024-09-05 03:29:50|310.12|308.12|310.1|308.1|310.12|308.12|310.1|308.1|5
1725469660000|2024-09-04 17:07:40|318.99|316.99|319.03|317.03|319.03|317.03|318.97|316.97|18
1725507000000|2024-09-05 03:30:00|310.11|308.11|310.23|308.23|310.23|308.23|310.07|308.07|14
1725469670000|2024-09-04 17:07:50|319.01|317.01|319.03|317.03|319.05|317.05|318.99|316.99|18
1725507010000|2024-09-05 03:30:10|310.25|308.25|310.13|308.13|310.27|308.27|310.13|308.13|14
1725469680000|2024-09-04 17:08:00|319.02|317.02|319.04|317.04|319.06|317.06|319.02|317.02|12
1725507020000|2024-09-05 03:30:20|310.14|308.14|310.25|308.25|310.25|308.25|310.14|308.14|9
1725469690000|2024-09-04 17:08:10|319.03|317.03|319.07|317.07|319.12|317.12|319.03|317.03|19
1725507030000|2024-09-05 03:30:30|310.24|308.24|310.24|308.24|310.24|308.24|310.21|308.21|10
1725469700000|2024-09-04 17:08:20|319.08|317.08|319.01|317.01|319.12|317.12|319.01|317.01|13
1725507040000|2024-09-05 03:30:40|310.22|308.22|310.08|308.08|310.22|308.22|310.01|308.01|13
1725469710000|2024-09-04 17:08:30|319.02|317.02|318.98|316.98|319.03|317.03|318.96|316.96|11
1725507050000|2024-09-05 03:30:50|310.07|308.07|310.12|308.12|310.12|308.12|310.07|308.07|3
1725469720000|2024-09-04 17:08:40|318.97|316.97|318.94|316.94|318.99|316.99|318.94|316.94|18
1725507060000|2024-09-05 03:31:00|310.13|308.13|310.05|308.05|310.13|308.13|310.05|308.05|10
1725469730000|2024-09-04 17:08:50|318.9|316.9|318.96|316.96|318.97|316.97|318.88|316.88|12
1725507070000|2024-09-05 03:31:10|310.06|308.06|310.19|308.19|310.19|308.19|310.05|308.05|13
1725469740000|2024-09-04 17:09:00|318.95|316.95|318.74|316.74|318.95|316.95|318.71|316.71|18
1725507080000|2024-09-05 03:31:20|310.18|308.18|310.08|308.08|310.19|308.19|310.06|308.06|17
1725469750000|2024-09-04 17:09:10|318.73|316.73|318.85|316.85|318.85|316.85|318.69|316.69|12
1725507090000|2024-09-05 03:31:30|310.09|308.09|309.99|307.99|310.09|308.09|309.98|307.98|15
1725469760000|2024-09-04 17:09:20|318.84|316.84|318.77|316.77|318.85|316.85|318.75|316.75|17
1725507100000|2024-09-05 03:31:40|310|308|310.05|308.05|310.05|308.05|309.99|307.99|5
1725469770000|2024-09-04 17:09:30|318.78|316.78|318.8|316.8|318.87|316.87|318.78|316.78|16
1725469780000|2024-09-04 17:09:40|318.82|316.82|318.86|316.86|318.86|316.86|318.82|316.82|10
1725507110000|2024-09-05 03:31:50|310.01|308.01|309.74|307.74|310.01|308.01|309.71|307.71|17
1725469790000|2024-09-04 17:09:50|318.85|316.85|318.84|316.84|318.85|316.85|318.81|316.81|7
1725507120000|2024-09-05 03:32:00|309.76|307.76|309.87|307.87|309.87|307.87|309.58|307.58|24
1725469800000|2024-09-04 17:10:00|318.83|316.83|318.94|316.94|318.94|316.94|318.8|316.8|20
1725469810000|2024-09-04 17:10:10|318.93|316.93|318.94|316.94|318.95|316.95|318.89|316.89|21
1725507130000|2024-09-05 03:32:10|309.94|307.94|310.14|308.14|310.18|308.18|309.94|307.94|12
1725469820000|2024-09-04 17:10:20|318.92|316.92|318.95|316.95|318.95|316.95|318.87|316.87|14
1725507140000|2024-09-05 03:32:20|310.15|308.15|310.19|308.19|310.19|308.19|310.13|308.13|14
1725469830000|2024-09-04 17:10:30|318.93|316.93|318.92|316.92|319|317|318.91|316.91|15
1725469840000|2024-09-04 17:10:40|318.9|316.9|318.98|316.98|318.98|316.98|318.9|316.9|13
1725507150000|2024-09-05 03:32:30|310.21|308.21|310.22|308.22|310.24|308.24|310.21|308.21|5
1725469850000|2024-09-04 17:10:50|318.99|316.99|319.01|317.01|319.02|317.02|318.98|316.98|19
1725507160000|2024-09-05 03:32:40|310.23|308.23|310.29|308.29|310.29|308.29|310.23|308.23|5
1725469860000|2024-09-04 17:11:00|318.99|316.99|318.97|316.97|319|317|318.91|316.91|11
1725507170000|2024-09-05 03:32:50|310.3|308.3|310.33|308.33|310.35|308.35|310.3|308.3|8
1725469870000|2024-09-04 17:11:10|318.91|316.91|318.88|316.88|318.91|316.91|318.82|316.82|12
1725507180000|2024-09-05 03:33:00|310.28|308.28|310.29|308.29|310.34|308.34|310.27|308.27|12
1725469880000|2024-09-04 17:11:20|318.89|316.89|318.9|316.9|318.91|316.91|318.86|316.86|14
1725507190000|2024-09-05 03:33:10|310.3|308.3|310.32|308.32|310.33|308.33|310.3|308.3|10
1725469890000|2024-09-04 17:11:30|318.91|316.91|318.71|316.71|318.94|316.94|318.69|316.69|11
1725507200000|2024-09-05 03:33:20|310.18|308.18|310.12|308.12|310.18|308.18|310.12|308.12|16
1725469900000|2024-09-04 17:11:40|318.73|316.73|318.79|316.79|318.8|316.8|318.72|316.72|10
1725507210000|2024-09-05 03:33:30|310.06|308.06|309.97|307.97|310.09|308.09|309.97|307.97|14
1725469910000|2024-09-04 17:11:50|318.78|316.78|318.71|316.71|318.79|316.79|318.69|316.69|16
1725507220000|2024-09-05 03:33:40|309.98|307.98|309.91|307.91|309.98|307.98|309.9|307.9|15
1725469920000|2024-09-04 17:12:00|318.72|316.72|318.82|316.82|318.84|316.84|318.72|316.72|17
1725507230000|2024-09-05 03:33:50|309.89|307.89|310|308|310|308|309.89|307.89|6
1725469930000|2024-09-04 17:12:10|318.83|316.83|318.82|316.82|318.84|316.84|318.82|316.82|10
1725507240000|2024-09-05 03:34:00|309.97|307.97|310.01|308.01|310.01|308.01|309.92|307.92|12
1725469940000|2024-09-04 17:12:20|318.81|316.81|318.83|316.83|318.86|316.86|318.8|316.8|17
1725507250000|2024-09-05 03:34:10|310.02|308.02|309.95|307.95|310.14|308.14|309.95|307.95|10
1725469950000|2024-09-04 17:12:30|318.85|316.85|318.89|316.89|318.89|316.89|318.83|316.83|14
1725507260000|2024-09-05 03:34:20|309.96|307.96|309.81|307.81|309.97|307.97|309.8|307.8|12
1725469960000|2024-09-04 17:12:40|318.9|316.9|318.85|316.85|318.9|316.9|318.8|316.8|12
1725507270000|2024-09-05 03:34:30|309.8|307.8|309.77|307.77|309.83|307.83|309.77|307.77|14
1725469970000|2024-09-04 17:12:50|318.86|316.86|318.91|316.91|318.92|316.92|318.83|316.83|16
1725507280000|2024-09-05 03:34:40|309.78|307.78|309.76|307.76|309.84|307.84|309.76|307.76|16
1725469980000|2024-09-04 17:13:00|318.92|316.92|318.92|316.92|318.94|316.94|318.9|316.9|15
1725507290000|2024-09-05 03:34:50|309.74|307.74|309.63|307.63|309.75|307.75|309.63|307.63|19
1725469990000|2024-09-04 17:13:10|318.91|316.91|318.89|316.89|318.91|316.91|318.87|316.87|8
1725507300000|2024-09-05 03:35:00|309.62|307.62|309.73|307.73|309.73|307.73|309.55|307.55|12
1725470010000|2024-09-04 17:13:30|318.9|316.9|318.86|316.86|318.9|316.9|318.83|316.83|10
1725507310000|2024-09-05 03:35:10|309.8|307.8|309.78|307.78|309.85|307.85|309.78|307.78|10
1725470020000|2024-09-04 17:13:40|318.87|316.87|318.83|316.83|318.87|316.87|318.8|316.8|12
1725507320000|2024-09-05 03:35:20|309.77|307.77|309.84|307.84|309.84|307.84|309.75|307.75|22
1725470030000|2024-09-04 17:13:50|318.82|316.82|318.68|316.68|318.82|316.82|318.68|316.68|11
1725507330000|2024-09-05 03:35:30|309.88|307.88|309.94|307.94|309.96|307.96|309.87|307.87|10
1725470040000|2024-09-04 17:14:00|318.65|316.65|318.47|316.47|318.65|316.65|318.38|316.38|19
1725507340000|2024-09-05 03:35:40|309.91|307.91|310.01|308.01|310.04|308.04|309.91|307.91|17
1725470050000|2024-09-04 17:14:10|318.46|316.46|318.52|316.52|318.53|316.53|318.46|316.46|13
1725507350000|2024-09-05 03:35:50|310.02|308.02|309.97|307.97|310.04|308.04|309.97|307.97|11
1725470060000|2024-09-04 17:14:20|318.53|316.53|318.49|316.49|318.56|316.56|318.49|316.49|19
1725507360000|2024-09-05 03:36:00|309.96|307.96|309.86|307.86|309.97|307.97|309.83|307.83|23
1725470070000|2024-09-04 17:14:30|318.5|316.5|318.51|316.51|318.52|316.52|318.48|316.48|11
1725507370000|2024-09-05 03:36:10|309.81|307.81|309.86|307.86|309.86|307.86|309.81|307.81|9
1725470080000|2024-09-04 17:14:40|318.5|316.5|318.52|316.52|318.54|316.54|318.5|316.5|20
1725507380000|2024-09-05 03:36:20|309.87|307.87|309.74|307.74|309.91|307.91|309.72|307.72|16
1725470090000|2024-09-04 17:14:50|318.51|316.51|318.46|316.46|318.52|316.52|318.44|316.44|8
1725507390000|2024-09-05 03:36:30|309.75|307.75|309.69|307.69|309.75|307.75|309.67|307.67|7
1725470100000|2024-09-04 17:15:00|318.43|316.43|318.42|316.42|318.52|316.52|318.4|316.4|20
1725507400000|2024-09-05 03:36:40|309.7|307.7|309.36|307.36|309.7|307.7|309.3|307.3|23
1725470110000|2024-09-04 17:15:10|318.44|316.44|318.39|316.39|318.45|316.45|318.22|316.22|26
1725507410000|2024-09-05 03:36:50|309.4|307.4|309.34|307.34|309.43|307.43|309.31|307.31|17
1725470120000|2024-09-04 17:15:20|318.4|316.4|318.45|316.45|318.46|316.46|318.39|316.39|22
1725507420000|2024-09-05 03:37:00|309.36|307.36|309.35|307.35|309.38|307.38|309.34|307.34|13
1725470130000|2024-09-04 17:15:30|318.44|316.44|318.45|316.45|318.47|316.47|318.43|316.43|16
1725507430000|2024-09-05 03:37:10|309.33|307.33|309.22|307.22|309.33|307.33|309.22|307.22|24
1725470140000|2024-09-04 17:15:40|318.44|316.44|318.42|316.42|318.54|316.54|318.4|316.4|19
1725507440000|2024-09-05 03:37:20|309.21|307.21|309.25|307.25|309.25|307.25|309.2|307.2|14
1725470150000|2024-09-04 17:15:50|318.43|316.43|318.38|316.38|318.45|316.45|318.36|316.36|16
1725507450000|2024-09-05 03:37:30|309.27|307.27|309.5|307.5|309.5|307.5|309.26|307.26|17
1725470160000|2024-09-04 17:16:00|318.43|316.43|318.37|316.37|318.43|316.43|318.37|316.37|16
1725507460000|2024-09-05 03:37:40|309.54|307.54|309.55|307.55|309.59|307.59|309.54|307.54|6
1725470170000|2024-09-04 17:16:10|318.38|316.38|318.43|316.43|318.43|316.43|318.38|316.38|14
1725507470000|2024-09-05 03:37:50|309.56|307.56|309.59|307.59|309.59|307.59|309.56|307.56|3
1725470180000|2024-09-04 17:16:20|318.44|316.44|318.47|316.47|318.47|316.47|318.44|316.44|6
1725507480000|2024-09-05 03:38:00|309.63|307.63|309.74|307.74|309.74|307.74|309.56|307.56|15
1725470190000|2024-09-04 17:16:30|318.45|316.45|318.36|316.36|318.47|316.47|318.36|316.36|15
1725507490000|2024-09-05 03:38:10|309.73|307.73|309.8|307.8|309.8|307.8|309.73|307.73|12
1725470200000|2024-09-04 17:16:40|318.37|316.37|318.24|316.24|318.37|316.37|318.24|316.24|13
1725507500000|2024-09-05 03:38:20|309.81|307.81|309.95|307.95|309.95|307.95|309.8|307.8|18
1725470210000|2024-09-04 17:16:50|318.23|316.23|318.27|316.27|318.31|316.31|318.22|316.22|14
1725470220000|2024-09-04 17:17:00|318.25|316.25|318.14|316.14|318.25|316.25|318.14|316.14|10
1725507510000|2024-09-05 03:38:30|309.91|307.91|309.99|307.99|310.02|308.02|309.9|307.9|20
1725470230000|2024-09-04 17:17:10|318.15|316.15|318.13|316.13|318.16|316.16|318.1|316.1|16
1725470240000|2024-09-04 17:17:20|318.12|316.12|318.13|316.13|318.19|316.19|318.12|316.12|17
1725507520000|2024-09-05 03:38:40|309.96|307.96|309.87|307.87|309.98|307.98|309.87|307.87|14
1725470250000|2024-09-04 17:17:30|318.11|316.11|318.14|316.14|318.14|316.14|318.11|316.11|12
1725507530000|2024-09-05 03:38:50|309.89|307.89|309.91|307.91|309.93|307.93|309.88|307.88|16
1725470260000|2024-09-04 17:17:40|318.13|316.13|318.17|316.17|318.18|316.18|318.13|316.13|10
1725470270000|2024-09-04 17:17:50|318.19|316.19|318.26|316.26|318.26|316.26|318.19|316.19|11
1725507540000|2024-09-05 03:39:00|309.93|307.93|309.96|307.96|310|308|309.93|307.93|18
1725470280000|2024-09-04 17:18:00|318.25|316.25|318.13|316.13|318.32|316.32|318.13|316.13|22
1725507550000|2024-09-05 03:39:10|309.95|307.95|309.81|307.81|310.01|308.01|309.78|307.78|22
1725470290000|2024-09-04 17:18:10|318.11|316.11|318.06|316.06|318.11|316.11|318.05|316.05|17
1725507560000|2024-09-05 03:39:20|309.8|307.8|309.87|307.87|309.91|307.91|309.8|307.8|21
1725470300000|2024-09-04 17:18:20|318.08|316.08|318.15|316.15|318.16|316.16|318.08|316.08|15
1725470310000|2024-09-04 17:18:30|318.16|316.16|318.12|316.12|318.16|316.16|318.11|316.11|14
1725507570000|2024-09-05 03:39:30|309.86|307.86|309.79|307.79|309.91|307.91|309.79|307.79|15
1725470320000|2024-09-04 17:18:40|318.13|316.13|318.18|316.18|318.18|316.18|318.11|316.11|11
1725470330000|2024-09-04 17:18:50|318.14|316.14|318.18|316.18|318.18|316.18|318.14|316.14|6
1725507580000|2024-09-05 03:39:40|309.76|307.76|309.64|307.64|309.77|307.77|309.62|307.62|22
1725470340000|2024-09-04 17:19:00|318.19|316.19|318.29|316.29|318.29|316.29|318.19|316.19|14
1725507590000|2024-09-05 03:39:50|309.63|307.63|309.61|307.61|309.7|307.7|309.58|307.58|12
1725470350000|2024-09-04 17:19:10|318.28|316.28|318.28|316.28|318.28|316.28|318.22|316.22|10
1725470360000|2024-09-04 17:19:20|318.29|316.29|318.37|316.37|318.38|316.38|318.28|316.28|13
1725507600000|2024-09-05 03:40:00|309.59|307.59|309.78|307.78|309.84|307.84|309.57|307.57|22
1725470370000|2024-09-04 17:19:30|318.39|316.39|318.34|316.34|318.39|316.39|318.3|316.3|11
1725470380000|2024-09-04 17:19:40|318.35|316.35|318.34|316.34|318.36|316.36|318.34|316.34|10
1725507610000|2024-09-05 03:40:10|309.8|307.8|309.81|307.81|309.84|307.84|309.78|307.78|18
1725470390000|2024-09-04 17:19:50|318.33|316.33|318.33|316.33|318.35|316.35|318.31|316.31|9
1725507620000|2024-09-05 03:40:20|309.82|307.82|309.79|307.79|309.83|307.83|309.75|307.75|15
1725470400000|2024-09-04 17:20:00|318.34|316.34|318.34|316.34|318.34|316.34|318.17|316.17|19
1725507630000|2024-09-05 03:40:30|309.82|307.82|309.92|307.92|309.93|307.93|309.81|307.81|15
1725470410000|2024-09-04 17:20:10|318.35|316.35|318.47|316.47|318.5|316.5|318.35|316.35|20
1725507640000|2024-09-05 03:40:40|309.93|307.93|309.93|307.93|309.93|307.93|309.92|307.92|7
1725470420000|2024-09-04 17:20:20|318.48|316.48|318.56|316.56|318.56|316.56|318.48|316.48|12
1725507650000|2024-09-05 03:40:50|309.94|307.94|309.92|307.92|309.98|307.98|309.83|307.83|13
1725470430000|2024-09-04 17:20:30|318.55|316.55|318.57|316.57|318.57|316.57|318.55|316.55|13
1725507660000|2024-09-05 03:41:00|309.91|307.91|309.92|307.92|309.94|307.94|309.86|307.86|18
1725470440000|2024-09-04 17:20:40|318.58|316.58|318.55|316.55|318.6|316.6|318.55|316.55|13
1725470450000|2024-09-04 17:20:50|318.53|316.53|318.6|316.6|318.6|316.6|318.52|316.52|5
1725507670000|2024-09-05 03:41:10|309.91|307.91|309.95|307.95|309.95|307.95|309.91|307.91|11
1725470460000|2024-09-04 17:21:00|318.64|316.64|318.75|316.75|318.76|316.76|318.62|316.62|23
1725507680000|2024-09-05 03:41:20|309.94|307.94|309.94|307.94|309.94|307.94|309.88|307.88|15
1725470470000|2024-09-04 17:21:10|318.74|316.74|318.63|316.63|318.74|316.74|318.63|316.63|8
1725507690000|2024-09-05 03:41:30|309.93|307.93|309.92|307.92|309.94|307.94|309.91|307.91|7
1725470480000|2024-09-04 17:21:20|318.64|316.64|318.64|316.64|318.65|316.65|318.59|316.59|9
1725507700000|2024-09-05 03:41:40|309.93|307.93|309.93|307.93|309.95|307.95|309.92|307.92|6
1725470490000|2024-09-04 17:21:30|318.63|316.63|318.55|316.55|318.63|316.63|318.53|316.53|17
1725507710000|2024-09-05 03:41:50|309.99|307.99|310.02|308.02|310.04|308.04|309.99|307.99|17
1725470500000|2024-09-04 17:21:40|318.54|316.54|318.6|316.6|318.61|316.61|318.54|316.54|10
1725507720000|2024-09-05 03:42:00|310.03|308.03|310.02|308.02|310.08|308.08|310|308|9
1725470510000|2024-09-04 17:21:50|318.61|316.61|318.62|316.62|318.63|316.63|318.6|316.6|17
1725507730000|2024-09-05 03:42:10|309.99|307.99|309.93|307.93|310.01|308.01|309.88|307.88|16
1725470520000|2024-09-04 17:22:00|318.61|316.61|318.58|316.58|318.61|316.61|318.55|316.55|17
1725507740000|2024-09-05 03:42:20|309.94|307.94|309.97|307.97|310.02|308.02|309.94|307.94|10
1725470530000|2024-09-04 17:22:10|318.56|316.56|318.52|316.52|318.57|316.57|318.5|316.5|11
1725507750000|2024-09-05 03:42:30|309.94|307.94|309.92|307.92|309.94|307.94|309.88|307.88|15
1725470540000|2024-09-04 17:22:20|318.54|316.54|318.67|316.67|318.74|316.74|318.54|316.54|22
1725507760000|2024-09-05 03:42:40|309.93|307.93|309.9|307.9|309.95|307.95|309.9|307.9|8
1725470550000|2024-09-04 17:22:30|318.68|316.68|318.7|316.7|318.77|316.77|318.64|316.64|22
1725507770000|2024-09-05 03:42:50|309.91|307.91|309.92|307.92|309.93|307.93|309.89|307.89|13
1725470560000|2024-09-04 17:22:40|318.71|316.71|318.62|316.62|318.73|316.73|318.62|316.62|17
1725507780000|2024-09-05 03:43:00|309.93|307.93|310.03|308.03|310.03|308.03|309.92|307.92|15
1725470570000|2024-09-04 17:22:50|318.56|316.56|318.47|316.47|318.56|316.56|318.45|316.45|9
1725470580000|2024-09-04 17:23:00|318.49|316.49|318.5|316.5|318.57|316.57|318.49|316.49|18
1725507790000|2024-09-05 03:43:10|310.02|308.02|310|308|310.02|308.02|309.99|307.99|7
1725470590000|2024-09-04 17:23:10|318.49|316.49|318.5|316.5|318.53|316.53|318.49|316.49|15
1725470600000|2024-09-04 17:23:20|318.47|316.47|318.37|316.37|318.47|316.47|318.35|316.35|13
1725507800000|2024-09-05 03:43:20|309.99|307.99|310.05|308.05|310.05|308.05|309.99|307.99|10
1725470610000|2024-09-04 17:23:30|318.39|316.39|318.41|316.41|318.41|316.41|318.36|316.36|13
1725507810000|2024-09-05 03:43:30|310.03|308.03|310.04|308.04|310.04|308.04|309.99|307.99|18
1725470620000|2024-09-04 17:23:40|318.4|316.4|318.37|316.37|318.4|316.4|318.36|316.36|5
1725507820000|2024-09-05 03:43:40|310|308|310.01|308.01|310.03|308.03|310|308|14
1725470630000|2024-09-04 17:23:50|318.36|316.36|318.42|316.42|318.42|316.42|318.36|316.36|5
1725507830000|2024-09-05 03:43:50|310.02|308.02|310.05|308.05|310.07|308.07|310.01|308.01|13
1725470640000|2024-09-04 17:24:00|318.41|316.41|318.34|316.34|318.41|316.41|318.29|316.29|12
1725507840000|2024-09-05 03:44:00|310.06|308.06|310.03|308.03|310.06|308.06|310.02|308.02|12
1725470650000|2024-09-04 17:24:10|318.27|316.27|318.06|316.06|318.27|316.27|318.05|316.05|18
1725507850000|2024-09-05 03:44:10|310.02|308.02|310.05|308.05|310.06|308.06|310.02|308.02|15
1725470660000|2024-09-04 17:24:20|318.04|316.04|318.06|316.06|318.06|316.06|318.04|316.04|9
1725507860000|2024-09-05 03:44:20|310.03|308.03|310.02|308.02|310.07|308.07|310.01|308.01|17
1725470670000|2024-09-04 17:24:30|318.07|316.07|318.24|316.24|318.24|316.24|318.07|316.07|11
1725507870000|2024-09-05 03:44:30|310.03|308.03|310.03|308.03|310.06|308.06|310|308|20
1725470680000|2024-09-04 17:24:40|318.21|316.21|318.23|316.23|318.24|316.24|318.18|316.18|14
1725507880000|2024-09-05 03:44:40|310.01|308.01|310.02|308.02|310.03|308.03|309.99|307.99|11
1725470690000|2024-09-04 17:24:50|318.26|316.26|318.15|316.15|318.26|316.26|318.13|316.13|18
1725507890000|2024-09-05 03:44:50|310.01|308.01|309.99|307.99|310.02|308.02|309.95|307.95|10
1725470700000|2024-09-04 17:25:00|318.18|316.18|318.3|316.3|318.3|316.3|318.18|316.18|18
1725507900000|2024-09-05 03:45:00|309.98|307.98|310.06|308.06|310.09|308.09|309.87|307.87|24
1725470710000|2024-09-04 17:25:10|318.29|316.29|318.3|316.3|318.31|316.31|318.2|316.2|17
1725470720000|2024-09-04 17:25:20|318.31|316.31|318.22|316.22|318.34|316.34|318.21|316.21|22
1725507910000|2024-09-05 03:45:10|310.04|308.04|310.17|308.17|310.19|308.19|310.04|308.04|8
1725470730000|2024-09-04 17:25:30|318.23|316.23|318.11|316.11|318.23|316.23|318.1|316.1|18
1725470740000|2024-09-04 17:25:40|318.13|316.13|318.17|316.17|318.17|316.17|318.09|316.09|15
1725507920000|2024-09-05 03:45:20|310.2|308.2|310.1|308.1|310.2|308.2|310.08|308.08|15
1725470750000|2024-09-04 17:25:50|318.16|316.16|318.06|316.06|318.16|316.16|318.05|316.05|13
1725507930000|2024-09-05 03:45:30|310.12|308.12|310.14|308.14|310.16|308.16|310.1|308.1|21
1725470760000|2024-09-04 17:26:00|318.07|316.07|318.19|316.19|318.2|316.2|318.06|316.06|11
1725470770000|2024-09-04 17:26:10|318.18|316.18|318.17|316.17|318.18|316.18|318.17|316.17|4
1725507940000|2024-09-05 03:45:40|310.16|308.16|310.2|308.2|310.22|308.22|310.15|308.15|15
1725470780000|2024-09-04 17:26:20|318.1|316.1|318.08|316.08|318.1|316.1|318.08|316.08|7
1725470790000|2024-09-04 17:26:30|318.09|316.09|318.13|316.13|318.15|316.15|318.08|316.08|13
1725507950000|2024-09-05 03:45:50|310.19|308.19|310.21|308.21|310.21|308.21|310.19|308.19|14
1725470800000|2024-09-04 17:26:40|318.14|316.14|318.13|316.13|318.18|316.18|318.13|316.13|13
1725507960000|2024-09-05 03:46:00|310.24|308.24|310.14|308.14|310.24|308.24|310.1|308.1|13
1725470810000|2024-09-04 17:26:50|318.15|316.15|318.18|316.18|318.22|316.22|318.13|316.13|14
1725470820000|2024-09-04 17:27:00|318.19|316.19|318.18|316.18|318.26|316.26|318.18|316.18|18
1725507970000|2024-09-05 03:46:10|310.15|308.15|310.1|308.1|310.16|308.16|310.07|308.07|20
1725470830000|2024-09-04 17:27:10|318.17|316.17|318.16|316.16|318.17|316.17|318.13|316.13|11
1725470840000|2024-09-04 17:27:20|318.18|316.18|318.09|316.09|318.18|316.18|318.09|316.09|11
1725507980000|2024-09-05 03:46:20|310.09|308.09|310.1|308.1|310.12|308.12|310.09|308.09|9
1725470850000|2024-09-04 17:27:30|318.08|316.08|318.12|316.12|318.12|316.12|318.07|316.07|10
1725507990000|2024-09-05 03:46:30|310.12|308.12|310.1|308.1|310.12|308.12|310.08|308.08|19
1725470860000|2024-09-04 17:27:40|318.11|316.11|318.14|316.14|318.15|316.15|318.1|316.1|10
1725470870000|2024-09-04 17:27:50|318.15|316.15|318.12|316.12|318.15|316.15|318.12|316.12|9
1725508000000|2024-09-05 03:46:40|310.11|308.11|310.12|308.12|310.13|308.13|310.1|308.1|13
1725470880000|2024-09-04 17:28:00|318.07|316.07|318.07|316.07|318.13|316.13|318.03|316.03|13
1725508010000|2024-09-05 03:46:50|310.01|308.01|309.75|307.75|310.01|308.01|309.75|307.75|25
1725470890000|2024-09-04 17:28:10|318.05|316.05|318.06|316.06|318.08|316.08|317.98|315.98|17
1725470900000|2024-09-04 17:28:20|318.05|316.05|317.89|315.89|318.05|316.05|317.85|315.85|17
1725508020000|2024-09-05 03:47:00|309.76|307.76|309.76|307.76|309.8|307.8|309.76|307.76|14
1725470910000|2024-09-04 17:28:30|317.88|315.88|317.89|315.89|317.91|315.91|317.86|315.86|14
1725470920000|2024-09-04 17:28:40|317.84|315.84|317.85|315.85|317.85|315.85|317.77|315.77|14
1725508030000|2024-09-05 03:47:10|309.78|307.78|309.8|307.8|309.82|307.82|309.63|307.63|20
1725470930000|2024-09-04 17:28:50|317.82|315.82|317.8|315.8|317.86|315.86|317.75|315.75|23
1725508040000|2024-09-05 03:47:20|309.82|307.82|309.76|307.76|309.9|307.9|309.74|307.74|9
1725470940000|2024-09-04 17:29:00|317.81|315.81|317.65|315.65|317.81|315.81|317.65|315.65|24
1725508050000|2024-09-05 03:47:30|309.75|307.75|309.87|307.87|309.87|307.87|309.75|307.75|15
1725470950000|2024-09-04 17:29:10|317.63|315.63|317.57|315.57|317.64|315.64|317.56|315.56|20
1725470960000|2024-09-04 17:29:20|317.56|315.56|317.64|315.64|317.68|315.68|317.56|315.56|25
1725508060000|2024-09-05 03:47:40|309.9|307.9|309.92|307.92|309.93|307.93|309.86|307.86|14
1725470970000|2024-09-04 17:29:30|317.63|315.63|317.58|315.58|317.68|315.68|317.57|315.57|16
1725508070000|2024-09-05 03:47:50|309.91|307.91|310|308|310|308|309.9|307.9|11
1725470980000|2024-09-04 17:29:40|317.6|315.6|317.62|315.62|317.68|315.68|317.58|315.58|13
1725470990000|2024-09-04 17:29:50|317.61|315.61|317.58|315.58|317.66|315.66|317.56|315.56|14
1725508080000|2024-09-05 03:48:00|310.01|308.01|309.9|307.9|310.01|308.01|309.89|307.89|13
1725471000000|2024-09-04 17:30:00|317.57|315.57|317.7|315.7|317.71|315.71|317.55|315.55|18
1725508090000|2024-09-05 03:48:10|309.94|307.94|309.96|307.96|309.97|307.97|309.94|307.94|7
1725471010000|2024-09-04 17:30:10|317.71|315.71|317.81|315.81|317.83|315.83|317.68|315.68|21
1725471020000|2024-09-04 17:30:20|317.79|315.79|317.78|315.78|317.88|315.88|317.77|315.77|16
1725508100000|2024-09-05 03:48:20|309.95|307.95|309.99|307.99|310.02|308.02|309.95|307.95|12
1725471030000|2024-09-04 17:30:30|317.79|315.79|317.77|315.77|317.82|315.82|317.77|315.77|7
1725471040000|2024-09-04 17:30:40|317.81|315.81|317.77|315.77|317.81|315.81|317.77|315.77|4
1725508110000|2024-09-05 03:48:30|310|308|309.99|307.99|310.01|308.01|309.97|307.97|17
1725471050000|2024-09-04 17:30:50|317.8|315.8|317.87|315.87|317.88|315.88|317.77|315.77|11
1725508120000|2024-09-05 03:48:40|309.98|307.98|309.89|307.89|309.98|307.98|309.85|307.85|21
1725471060000|2024-09-04 17:31:00|317.86|315.86|317.77|315.77|317.86|315.86|317.77|315.77|17
1725471070000|2024-09-04 17:31:10|317.78|315.78|317.77|315.77|317.79|315.79|317.77|315.77|10
1725508130000|2024-09-05 03:48:50|309.88|307.88|309.9|307.9|309.92|307.92|309.84|307.84|18
1725471080000|2024-09-04 17:31:20|317.75|315.75|317.96|315.96|317.96|315.96|317.75|315.75|13
1725508140000|2024-09-05 03:49:00|309.92|307.92|309.84|307.84|309.92|307.92|309.84|307.84|12
1725471090000|2024-09-04 17:31:30|317.94|315.94|317.76|315.76|317.96|315.96|317.75|315.75|13
1725471100000|2024-09-04 17:31:40|317.73|315.73|317.74|315.74|317.76|315.76|317.73|315.73|9
1725508150000|2024-09-05 03:49:10|309.85|307.85|309.95|307.95|309.98|307.98|309.85|307.85|21
1725471110000|2024-09-04 17:31:50|317.76|315.76|317.75|315.75|317.78|315.78|317.75|315.75|10
1725471120000|2024-09-04 17:32:00|317.77|315.77|317.83|315.83|317.85|315.85|317.77|315.77|14
1725508160000|2024-09-05 03:49:20|309.96|307.96|310|308|310|308|309.96|307.96|12
1725471130000|2024-09-04 17:32:10|317.75|315.75|317.73|315.73|317.75|315.75|317.68|315.68|16
1725508170000|2024-09-05 03:49:30|309.99|307.99|310.02|308.02|310.03|308.03|309.99|307.99|6
1725471140000|2024-09-04 17:32:20|317.72|315.72|317.72|315.72|317.79|315.79|317.71|315.71|9
1725471150000|2024-09-04 17:32:30|317.73|315.73|317.78|315.78|317.78|315.78|317.73|315.73|13
1725508180000|2024-09-05 03:49:40|310.03|308.03|310.01|308.01|310.03|308.03|309.98|307.98|4
1725471160000|2024-09-04 17:32:40|317.77|315.77|317.78|315.78|317.85|315.85|317.77|315.77|14
1725471170000|2024-09-04 17:32:50|317.82|315.82|317.71|315.71|317.82|315.82|317.7|315.7|10
1725508190000|2024-09-05 03:49:50|310.02|308.02|310.05|308.05|310.05|308.05|310.02|308.02|2
1725471180000|2024-09-04 17:33:00|317.69|315.69|317.64|315.64|317.69|315.69|317.55|315.55|18
1725508200000|2024-09-05 03:50:00|310.07|308.07|310.03|308.03|310.07|308.07|310.03|308.03|8
1725471190000|2024-09-04 17:33:10|317.66|315.66|317.69|315.69|317.7|315.7|317.62|315.62|17
1725471200000|2024-09-04 17:33:20|317.66|315.66|317.33|315.33|317.66|315.66|317.27|315.27|23
1725508210000|2024-09-05 03:50:10|310.04|308.04|310.05|308.05|310.06|308.06|310.03|308.03|6
1725471210000|2024-09-04 17:33:30|317.31|315.31|317.35|315.35|317.39|315.39|317.31|315.31|27
1725508220000|2024-09-05 03:50:20|310.03|308.03|310.03|308.03|310.05|308.05|309.97|307.97|16
1725471220000|2024-09-04 17:33:40|317.34|315.34|317.32|315.32|317.4|315.4|317.31|315.31|14
1725471230000|2024-09-04 17:33:50|317.34|315.34|317.3|315.3|317.37|315.37|317.29|315.29|13
1725508230000|2024-09-05 03:50:30|310.02|308.02|309.83|307.83|310.02|308.02|309.83|307.83|23
1725471240000|2024-09-04 17:34:00|317.28|315.28|317.19|315.19|317.29|315.29|317.18|315.18|18
1725471250000|2024-09-04 17:34:10|317.18|315.18|317.27|315.27|317.34|315.34|317.18|315.18|20
1725508240000|2024-09-05 03:50:40|309.82|307.82|309.83|307.83|309.84|307.84|309.81|307.81|19
1725471260000|2024-09-04 17:34:20|317.28|315.28|317.15|315.15|317.28|315.28|317.04|315.04|25
1725508250000|2024-09-05 03:50:50|309.81|307.81|309.87|307.87|309.88|307.88|309.81|307.81|10
1725471270000|2024-09-04 17:34:30|317.12|315.12|317.13|315.13|317.25|315.25|317.12|315.12|28
1725471280000|2024-09-04 17:34:40|317.11|315.11|317.25|315.25|317.26|315.26|317.11|315.11|15
1725508260000|2024-09-05 03:51:00|309.89|307.89|309.83|307.83|309.89|307.89|309.82|307.82|19
1725471290000|2024-09-04 17:34:50|317.24|315.24|317.22|315.22|317.25|315.25|317.16|315.16|19
1725471300000|2024-09-04 17:35:00|317.21|315.21|317.26|315.26|317.28|315.28|317.17|315.17|27
1725508270000|2024-09-05 03:51:10|309.81|307.81|309.91|307.91|309.91|307.91|309.8|307.8|17
1725471310000|2024-09-04 17:35:10|317.28|315.28|317.37|315.37|317.37|315.37|317.28|315.28|23
1725508280000|2024-09-05 03:51:20|309.92|307.92|309.87|307.87|309.93|307.93|309.85|307.85|14
1725471320000|2024-09-04 17:35:20|317.38|315.38|317.26|315.26|317.38|315.38|317.25|315.25|15
1725508290000|2024-09-05 03:51:30|309.86|307.86|309.86|307.86|309.9|307.9|309.85|307.85|9
1725471330000|2024-09-04 17:35:30|317.24|315.24|317.28|315.28|317.29|315.29|317.19|315.19|25
1725471340000|2024-09-04 17:35:40|317.29|315.29|317.28|315.28|317.3|315.3|317.24|315.24|18
1725508300000|2024-09-05 03:51:40|309.87|307.87|309.88|307.88|309.94|307.94|309.86|307.86|17
1725471350000|2024-09-04 17:35:50|317.29|315.29|317.26|315.26|317.3|315.3|317.23|315.23|15
1725508310000|2024-09-05 03:51:50|309.87|307.87|309.88|307.88|309.91|307.91|309.83|307.83|23
1725471360000|2024-09-04 17:36:00|317.27|315.27|317.18|315.18|317.32|315.32|317.18|315.18|16
1725471370000|2024-09-04 17:36:10|317.17|315.17|317.08|315.08|317.17|315.17|317.03|315.03|22
1725508320000|2024-09-05 03:52:00|309.89|307.89|309.69|307.69|309.91|307.91|309.67|307.67|16
1725471380000|2024-09-04 17:36:20|317.09|315.09|317.09|315.09|317.17|315.17|317.08|315.08|12
1725508330000|2024-09-05 03:52:10|309.72|307.72|309.75|307.75|309.75|307.75|309.68|307.68|12
1725471390000|2024-09-04 17:36:30|317.1|315.1|317.1|315.1|317.15|315.15|317.07|315.07|12
1725508340000|2024-09-05 03:52:20|309.71|307.71|309.64|307.64|309.71|307.71|309.64|307.64|8
1725471400000|2024-09-04 17:36:40|317.07|315.07|317|315|317.09|315.09|317|315|14
1725508350000|2024-09-05 03:52:30|309.65|307.65|309.62|307.62|309.65|307.65|309.61|307.61|11
1725471410000|2024-09-04 17:36:50|317.01|315.01|317.09|315.09|317.11|315.11|317.01|315.01|12
1725508360000|2024-09-05 03:52:40|309.68|307.68|309.77|307.77|309.81|307.81|309.67|307.67|17
1725471420000|2024-09-04 17:37:00|317.1|315.1|316.97|314.97|317.1|315.1|316.96|314.96|24
1725508370000|2024-09-05 03:52:50|309.8|307.8|309.8|307.8|309.81|307.81|309.78|307.78|6
1725471430000|2024-09-04 17:37:10|316.95|314.95|316.98|314.98|317.06|315.06|316.95|314.95|18
1725508380000|2024-09-05 03:53:00|309.79|307.79|309.71|307.71|309.8|307.8|309.71|307.71|14
1725471440000|2024-09-04 17:37:20|316.97|314.97|316.88|314.88|316.98|314.98|316.88|314.88|17
1725508390000|2024-09-05 03:53:10|309.7|307.7|309.78|307.78|309.8|307.8|309.7|307.7|19
1725471450000|2024-09-04 17:37:30|316.89|314.89|316.9|314.9|316.94|314.94|316.89|314.89|12
1725508400000|2024-09-05 03:53:20|309.79|307.79|309.76|307.76|309.84|307.84|309.75|307.75|11
1725471460000|2024-09-04 17:37:40|316.91|314.91|316.91|314.91|316.93|314.93|316.85|314.85|14
1725508410000|2024-09-05 03:53:30|309.74|307.74|309.61|307.61|309.76|307.76|309.61|307.61|13
1725471470000|2024-09-04 17:37:50|316.94|314.94|316.91|314.91|316.94|314.94|316.85|314.85|15
1725508420000|2024-09-05 03:53:40|309.62|307.62|309.71|307.71|309.71|307.71|309.61|307.61|9
1725471480000|2024-09-04 17:38:00|316.93|314.93|316.77|314.77|316.93|314.93|316.77|314.77|15
1725508430000|2024-09-05 03:53:50|309.7|307.7|309.71|307.71|309.71|307.71|309.68|307.68|15
1725471490000|2024-09-04 17:38:10|316.78|314.78|316.73|314.73|316.84|314.84|316.7|314.7|17
1725508440000|2024-09-05 03:54:00|309.72|307.72|309.69|307.69|309.72|307.72|309.68|307.68|6
1725471500000|2024-09-04 17:38:20|316.7|314.7|316.74|314.74|316.74|314.74|316.66|314.66|13
1725508450000|2024-09-05 03:54:10|309.67|307.67|309.6|307.6|309.68|307.68|309.6|307.6|9
1725471510000|2024-09-04 17:38:30|316.77|314.77|316.74|314.74|316.78|314.78|316.72|314.72|23
1725471520000|2024-09-04 17:38:40|316.75|314.75|316.86|314.86|316.88|314.88|316.7|314.7|21
1725508500000|2024-09-05 03:55:00|309.61|307.61|309.6|307.6|309.61|307.61|309.6|307.6|2
1725471530000|2024-09-04 17:38:50|316.87|314.87|316.79|314.79|316.89|314.89|316.78|314.78|20
1725508510000|2024-09-05 03:55:10|309.62|307.62|309.78|307.78|309.78|307.78|309.62|307.62|11
1725471540000|2024-09-04 17:39:00|316.8|314.8|316.83|314.83|316.9|314.9|316.8|314.8|27
1725508520000|2024-09-05 03:55:20|309.79|307.79|309.9|307.9|309.93|307.93|309.79|307.79|20
1725471550000|2024-09-04 17:39:10|316.84|314.84|316.81|314.81|316.89|314.89|316.77|314.77|16
1725508530000|2024-09-05 03:55:30|309.91|307.91|309.85|307.85|309.91|307.91|309.85|307.85|16
1725471560000|2024-09-04 17:39:20|316.85|314.85|316.97|314.97|316.97|314.97|316.85|314.85|18
1725508540000|2024-09-05 03:55:40|309.87|307.87|309.85|307.85|309.89|307.89|309.85|307.85|14
1725471570000|2024-09-04 17:39:30|316.98|314.98|317.08|315.08|317.16|315.16|316.98|314.98|18
1725508550000|2024-09-05 03:55:50|309.86|307.86|309.86|307.86|309.87|307.87|309.84|307.84|12
1725471580000|2024-09-04 17:39:40|317.11|315.11|317.12|315.12|317.14|315.14|317.08|315.08|11
1725508560000|2024-09-05 03:56:00|309.87|307.87|309.84|307.84|309.91|307.91|309.84|307.84|18
1725471590000|2024-09-04 17:39:50|317.08|315.08|316.98|314.98|317.15|315.15|316.98|314.98|16
1725508570000|2024-09-05 03:56:10|309.83|307.83|309.91|307.91|309.91|307.91|309.83|307.83|15
1725471600000|2024-09-04 17:40:00|317.01|315.01|317.23|315.23|317.23|315.23|317.01|315.01|21
1725508580000|2024-09-05 03:56:20|309.92|307.92|309.94|307.94|309.94|307.94|309.91|307.91|7
1725471610000|2024-09-04 17:40:10|317.2|315.2|317.15|315.15|317.24|315.24|317.13|315.13|28
1725508590000|2024-09-05 03:56:30|309.96|307.96|309.96|307.96|309.98|307.98|309.95|307.95|17
1725471620000|2024-09-04 17:40:20|317.16|315.16|317.14|315.14|317.16|315.16|317.05|315.05|25
1725508600000|2024-09-05 03:56:40|309.97|307.97|309.98|307.98|310|308|309.97|307.97|10
1725471630000|2024-09-04 17:40:30|317.15|315.15|317.21|315.21|317.22|315.22|317.14|315.14|17
1725508610000|2024-09-05 03:56:50|310|308|309.95|307.95|310|308|309.95|307.95|11
1725471640000|2024-09-04 17:40:40|317.19|315.19|317.15|315.15|317.24|315.24|317.15|315.15|17
1725508620000|2024-09-05 03:57:00|309.96|307.96|310.06|308.06|310.07|308.07|309.95|307.95|16
1725471650000|2024-09-04 17:40:50|317.16|315.16|317.06|315.06|317.2|315.2|317.06|315.06|17
1725471660000|2024-09-04 17:41:00|317.08|315.08|317.18|315.18|317.24|315.24|317.08|315.08|18
1725508630000|2024-09-05 03:57:10|310.05|308.05|310.08|308.08|310.09|308.09|310.04|308.04|16
1725471670000|2024-09-04 17:41:10|317.19|315.19|317.2|315.2|317.23|315.23|317.18|315.18|15
1725471680000|2024-09-04 17:41:20|317.19|315.19|317.24|315.24|317.24|315.24|317.19|315.19|15
1725508640000|2024-09-05 03:57:20|310.1|308.1|310.13|308.13|310.16|308.16|310.1|308.1|16
1725471690000|2024-09-04 17:41:30|317.25|315.25|317.25|315.25|317.26|315.26|317.23|315.23|9
1725508650000|2024-09-05 03:57:30|310.11|308.11|310.1|308.1|310.17|308.17|310.09|308.09|21
1725471700000|2024-09-04 17:41:40|317.26|315.26|317.24|315.24|317.26|315.26|317.24|315.24|2
1725508660000|2024-09-05 03:57:40|310.11|308.11|310.06|308.06|310.12|308.12|310.05|308.05|13
1725471710000|2024-09-04 17:41:50|317.25|315.25|317.25|315.25|317.3|315.3|317.24|315.24|7
1725508670000|2024-09-05 03:57:50|310.07|308.07|310.03|308.03|310.11|308.11|310.02|308.02|18
1725471720000|2024-09-04 17:42:00|317.26|315.26|317.17|315.17|317.26|315.26|317.16|315.16|15
1725508680000|2024-09-05 03:58:00|310.05|308.05|310.11|308.11|310.11|308.11|310.04|308.04|15
1725471730000|2024-09-04 17:42:10|317.18|315.18|317.17|315.17|317.19|315.19|317.17|315.17|4
1725508690000|2024-09-05 03:58:10|310.09|308.09|310.11|308.11|310.12|308.12|310.09|308.09|10
1725471740000|2024-09-04 17:42:20|317.18|315.18|317.2|315.2|317.21|315.21|317.18|315.18|13
1725508700000|2024-09-05 03:58:20|310.12|308.12|309.97|307.97|310.14|308.14|309.97|307.97|7
1725471750000|2024-09-04 17:42:30|317.18|315.18|317.12|315.12|317.2|315.2|317.09|315.09|16
1725508710000|2024-09-05 03:58:30|309.95|307.95|309.86|307.86|309.95|307.95|309.82|307.82|21
1725471760000|2024-09-04 17:42:40|317.11|315.11|317.01|315.01|317.13|315.13|316.94|314.94|19
1725508720000|2024-09-05 03:58:40|309.85|307.85|309.84|307.84|309.87|307.87|309.84|307.84|12
1725471770000|2024-09-04 17:42:50|317.02|315.02|317.03|315.03|317.03|315.03|317.02|315.02|2
1725508730000|2024-09-05 03:58:50|309.86|307.86|309.89|307.89|309.89|307.89|309.82|307.82|13
1725471780000|2024-09-04 17:43:00|317.02|315.02|317.07|315.07|317.07|315.07|317.02|315.02|3
1725508740000|2024-09-05 03:59:00|309.88|307.88|309.9|307.9|309.91|307.91|309.88|307.88|5
1725471790000|2024-09-04 17:43:10|317.06|315.06|317.07|315.07|317.07|315.07|317.06|315.06|2
1725508750000|2024-09-05 03:59:10|309.89|307.89|309.92|307.92|309.92|307.92|309.87|307.87|18
1725471800000|2024-09-04 17:43:20|317.06|315.06|317|315|317.06|315.06|316.94|314.94|16
1725471810000|2024-09-04 17:43:30|317.01|315.01|317.03|315.03|317.04|315.04|317.01|315.01|6
1725508760000|2024-09-05 03:59:20|309.94|307.94|309.9|307.9|309.94|307.94|309.89|307.89|18
1725471820000|2024-09-04 17:43:40|317.02|315.02|317.04|315.04|317.04|315.04|316.98|314.98|12
1725471830000|2024-09-04 17:43:50|317.02|315.02|317.02|315.02|317.03|315.03|317.01|315.01|5
1725508770000|2024-09-05 03:59:30|309.91|307.91|309.87|307.87|309.91|307.91|309.85|307.85|20
1725471840000|2024-09-04 17:44:00|317.03|315.03|316.82|314.82|317.03|315.03|316.82|314.82|14
1725508780000|2024-09-05 03:59:40|309.88|307.88|309.92|307.92|309.92|307.92|309.87|307.87|10
1725471850000|2024-09-04 17:44:10|316.47|314.47|316.29|314.29|316.47|314.47|316.2|314.2|9
1725471860000|2024-09-04 17:44:20|316.3|314.3|316.33|314.33|316.33|314.33|316.3|314.3|3
1725508790000|2024-09-05 03:59:50|309.96|307.96|309.95|307.95|309.96|307.96|309.95|307.95|4
1725471870000|2024-09-04 17:44:30|316.29|314.29|316.29|314.29|316.29|314.29|316.29|314.29|1
1725471880000|2024-09-04 17:44:40|316.26|314.26|316.27|314.27|316.27|314.27|316.26|314.26|2
1725508800000|2024-09-05 04:00:00|309.96|307.96|309.85|307.85|309.96|307.96|309.77|307.77|24
1725471890000|2024-09-04 17:44:50|316.26|314.26|316.29|314.29|316.3|314.3|316.26|314.26|6
1725508810000|2024-09-05 04:00:10|309.84|307.84|309.72|307.72|309.85|307.85|309.72|307.72|18
1725471900000|2024-09-04 17:45:00|316.3|314.3|316.34|314.34|316.34|314.34|316.3|314.3|2
1725508820000|2024-09-05 04:00:20|309.71|307.71|309.68|307.68|309.72|307.72|309.63|307.63|20
1725471910000|2024-09-04 17:45:10|316.35|314.35|316.35|314.35|316.36|314.36|316.35|314.35|3
1725508830000|2024-09-05 04:00:30|309.69|307.69|309.6|307.6|309.69|307.69|309.6|307.6|10
1725471920000|2024-09-04 17:45:20|316.33|314.33|316.35|314.35|316.35|314.35|316.29|314.29|8
1725471930000|2024-09-04 17:45:30|316.29|314.29|316.33|314.33|316.33|314.33|316.29|314.29|8
1725508840000|2024-09-05 04:00:40|309.61|307.61|309.6|307.6|309.69|307.69|309.6|307.6|19
1725471940000|2024-09-04 17:45:40|316.34|314.34|316.3|314.3|316.35|314.35|316.29|314.29|5
1725508850000|2024-09-05 04:00:50|309.62|307.62|309.61|307.61|309.63|307.63|309.6|307.6|8
1725471950000|2024-09-04 17:45:50|316.29|314.29|316.33|314.33|316.34|314.34|316.29|314.29|7
1725508860000|2024-09-05 04:01:00|309.62|307.62|309.64|307.64|309.66|307.66|309.61|307.61|18
1725471960000|2024-09-04 17:46:00|316.29|314.29|316.32|314.32|316.32|314.32|316.29|314.29|3
1725508870000|2024-09-05 04:01:10|309.63|307.63|309.61|307.61|309.65|307.65|309.58|307.58|11
1725471970000|2024-09-04 17:46:10|316.33|314.33|316.29|314.29|316.34|314.34|316.29|314.29|3
1725508880000|2024-09-05 04:01:20|309.62|307.62|309.62|307.62|309.62|307.62|309.62|307.62|1
1725471980000|2024-09-04 17:46:20|316.26|314.26|316.27|314.27|316.27|314.27|316.25|314.25|6
1725508890000|2024-09-05 04:01:30|309.67|307.67|309.67|307.67|309.67|307.67|309.65|307.65|4
1725471990000|2024-09-04 17:46:30|316.26|314.26|316.34|314.34|316.34|314.34|316.26|314.26|11
1725508910000|2024-09-05 04:01:50|309.69|307.69|309.67|307.67|309.69|307.69|309.67|307.67|2
1725472000000|2024-09-04 17:46:40|316.33|314.33|316.33|314.33|316.33|314.33|316.33|314.33|1
1725508920000|2024-09-05 04:02:00|309.68|307.68|309.62|307.62|309.69|307.69|309.62|307.62|9
1725472010000|2024-09-04 17:46:50|316.35|314.35|316.33|314.33|316.35|314.35|316.33|314.33|2
1725508930000|2024-09-05 04:02:10|309.61|307.61|309.67|307.67|309.67|307.67|309.6|307.6|8
1725472020000|2024-09-04 17:47:00|316.34|314.34|316.34|314.34|316.35|314.35|316.34|314.34|5
1725508940000|2024-09-05 04:02:20|309.69|307.69|309.69|307.69|309.69|307.69|309.69|307.69|1
1725472030000|2024-09-04 17:47:10|316.38|314.38|316.49|314.49|316.49|314.49|316.34|314.34|8
1725472040000|2024-09-04 17:47:20|316.46|314.46|316.48|314.48|316.5|314.5|316.45|314.45|16
1725508950000|2024-09-05 04:02:30|309.67|307.67|309.67|307.67|309.68|307.68|309.67|307.67|3
1725472050000|2024-09-04 17:47:30|316.49|314.49|316.49|314.49|316.5|314.5|316.42|314.42|18
1725508960000|2024-09-05 04:02:40|309.68|307.68|309.73|307.73|309.73|307.73|309.68|307.68|5
1725472060000|2024-09-04 17:47:40|316.5|314.5|316.54|314.54|316.54|314.54|316.49|314.49|13
1725508970000|2024-09-05 04:02:50|309.72|307.72|309.79|307.79|309.79|307.79|309.72|307.72|4
1725472070000|2024-09-04 17:47:50|316.55|314.55|316.51|314.51|316.56|314.56|316.5|314.5|12
1725508980000|2024-09-05 04:03:00|309.8|307.8|309.91|307.91|309.91|307.91|309.79|307.79|7
1725472080000|2024-09-04 17:48:00|316.52|314.52|316.38|314.38|316.53|314.53|316.33|314.33|17
1725508990000|2024-09-05 04:03:10|309.92|307.92|309.92|307.92|309.96|307.96|309.91|307.91|17
1725472090000|2024-09-04 17:48:10|316.37|314.37|316.45|314.45|316.45|314.45|316.37|314.37|19
1725509000000|2024-09-05 04:03:20|309.93|307.93|309.95|307.95|309.95|307.95|309.93|307.93|8
1725472100000|2024-09-04 17:48:20|316.46|314.46|316.41|314.41|316.47|314.47|316.37|314.37|19
1725509010000|2024-09-05 04:03:30|309.96|307.96|310.03|308.03|310.04|308.04|309.96|307.96|15
1725472110000|2024-09-04 17:48:30|316.39|314.39|316.28|314.28|316.39|314.39|316.28|314.28|12
1725509020000|2024-09-05 04:03:40|310.04|308.04|310.1|308.1|310.1|308.1|310.03|308.03|13
1725472120000|2024-09-04 17:48:40|316.27|314.27|316.33|314.33|316.36|314.36|316.26|314.26|12
1725472130000|2024-09-04 17:48:50|316.34|314.34|316.34|314.34|316.36|314.36|316.33|314.33|7
1725509030000|2024-09-05 04:03:50|310.11|308.11|310.23|308.23|310.25|308.25|310.11|308.11|10
1725472140000|2024-09-04 17:49:00|316.33|314.33|316.39|314.39|316.39|314.39|316.31|314.31|14
1725509040000|2024-09-05 04:04:00|310.22|308.22|310.16|308.16|310.22|308.22|310.15|308.15|14
1725472150000|2024-09-04 17:49:10|316.4|314.4|316.47|314.47|316.48|314.48|316.4|314.4|17
1725509050000|2024-09-05 04:04:10|310.15|308.15|310.07|308.07|310.15|308.15|310.07|308.07|12
1725472160000|2024-09-04 17:49:20|316.48|314.48|316.46|314.46|316.48|314.48|316.46|314.46|10
1725509060000|2024-09-05 04:04:20|310.08|308.08|310.11|308.11|310.16|308.16|310.08|308.08|16
1725472170000|2024-09-04 17:49:30|316.48|314.48|316.45|314.45|316.52|314.52|316.43|314.43|13
1725509070000|2024-09-05 04:04:30|310.13|308.13|310.13|308.13|310.13|308.13|310.06|308.06|15
1725472180000|2024-09-04 17:49:40|316.42|314.42|316.32|314.32|316.44|314.44|316.31|314.31|16
1725509080000|2024-09-05 04:04:40|310.15|308.15|310.07|308.07|310.17|308.17|310.07|308.07|12
1725472190000|2024-09-04 17:49:50|316.33|314.33|316.34|314.34|316.34|314.34|316.32|314.32|6
1725509090000|2024-09-05 04:04:50|310.05|308.05|310.04|308.04|310.05|308.05|310.03|308.03|12
1725472200000|2024-09-04 17:50:00|316.35|314.35|316.03|314.03|316.36|314.36|316.02|314.02|23
1725509100000|2024-09-05 04:05:00|310.02|308.02|310.03|308.03|310.06|308.06|310.02|308.02|17
1725472210000|2024-09-04 17:50:10|316|314|316.04|314.04|316.07|314.07|316|314|12
1725509110000|2024-09-05 04:05:10|310.04|308.04|310.12|308.12|310.13|308.13|310.03|308.03|17
1725472220000|2024-09-04 17:50:20|316.03|314.03|316|314|316.06|314.06|315.99|313.99|15
1725509120000|2024-09-05 04:05:20|310.11|308.11|310|308|310.11|308.11|309.99|307.99|12
1725472230000|2024-09-04 17:50:30|315.94|313.94|315.91|313.91|315.94|313.94|315.87|313.87|11
1725509130000|2024-09-05 04:05:30|309.99|307.99|310.05|308.05|310.07|308.07|309.99|307.99|20
1725472240000|2024-09-04 17:50:40|315.93|313.93|315.91|313.91|315.96|313.96|315.9|313.9|13
1725509140000|2024-09-05 04:05:40|310.06|308.06|310.04|308.04|310.06|308.06|310.03|308.03|13
1725472250000|2024-09-04 17:50:50|315.9|313.9|315.93|313.93|315.93|313.93|315.87|313.87|22
1725509150000|2024-09-05 04:05:50|310.05|308.05|310.06|308.06|310.06|308.06|310.03|308.03|12
1725472260000|2024-09-04 17:51:00|315.96|313.96|316.04|314.04|316.04|314.04|315.91|313.91|25
1725509160000|2024-09-05 04:06:00|310.07|308.07|310.14|308.14|310.16|308.16|310.06|308.06|17
1725472270000|2024-09-04 17:51:10|316.03|314.03|315.98|313.98|316.05|314.05|315.98|313.98|12
1725509170000|2024-09-05 04:06:10|310.15|308.15|310.26|308.26|310.27|308.27|310.15|308.15|15
1725472280000|2024-09-04 17:51:20|315.92|313.92|315.9|313.9|315.93|313.93|315.9|313.9|10
1725509180000|2024-09-05 04:06:20|310.27|308.27|310.35|308.35|310.36|308.36|310.26|308.26|12
1725472290000|2024-09-04 17:51:30|315.87|313.87|315.9|313.9|315.92|313.92|315.87|313.87|10
1725509190000|2024-09-05 04:06:30|310.36|308.36|310.37|308.37|310.38|308.38|310.35|308.35|12
1725472300000|2024-09-04 17:51:40|315.91|313.91|315.87|313.87|315.96|313.96|315.87|313.87|16
1725509200000|2024-09-05 04:06:40|310.38|308.38|310.31|308.31|310.38|308.38|310.28|308.28|17
1725472310000|2024-09-04 17:51:50|315.86|313.86|315.87|313.87|315.87|313.87|315.85|313.85|8
1725509210000|2024-09-05 04:06:50|310.3|308.3|310.29|308.29|310.31|308.31|310.27|308.27|18
1725472320000|2024-09-04 17:52:00|315.85|313.85|315.83|313.83|315.85|313.85|315.79|313.79|16
1725509220000|2024-09-05 04:07:00|310.3|308.3|310.32|308.32|310.35|308.35|310.29|308.29|18
1725472330000|2024-09-04 17:52:10|315.82|313.82|315.8|313.8|315.83|313.83|315.78|313.78|10
1725509230000|2024-09-05 04:07:10|310.33|308.33|310.4|308.4|310.4|308.4|310.32|308.32|7
1725472340000|2024-09-04 17:52:20|315.79|313.79|315.93|313.93|315.93|313.93|315.79|313.79|18
1725509240000|2024-09-05 04:07:20|310.44|308.44|310.52|308.52|310.56|308.56|310.44|308.44|14
1725472350000|2024-09-04 17:52:30|315.92|313.92|315.91|313.91|315.92|313.92|315.89|313.89|13
1725509250000|2024-09-05 04:07:30|310.53|308.53|310.53|308.53|310.55|308.55|310.52|308.52|18
1725472360000|2024-09-04 17:52:40|315.9|313.9|315.81|313.81|315.9|313.9|315.8|313.8|17
1725509260000|2024-09-05 04:07:40|310.52|308.52|310.51|308.51|310.52|308.52|310.51|308.51|6
1725472370000|2024-09-04 17:52:50|315.82|313.82|315.8|313.8|315.84|313.84|315.8|313.8|10
1725509270000|2024-09-05 04:07:50|310.46|308.46|310.46|308.46|310.49|308.49|310.46|308.46|6
1725472380000|2024-09-04 17:53:00|315.81|313.81|315.78|313.78|315.84|313.84|315.77|313.77|16
1725509280000|2024-09-05 04:08:00|310.45|308.45|310.47|308.47|310.48|308.48|310.41|308.41|25
1725472390000|2024-09-04 17:53:10|315.79|313.79|315.77|313.77|315.8|313.8|315.77|313.77|7
1725509290000|2024-09-05 04:08:10|310.48|308.48|310.5|308.5|310.51|308.51|310.48|308.48|17
1725472410000|2024-09-04 17:53:30|315.76|313.76|315.41|313.41|315.76|313.76|315.33|313.33|13
1725472420000|2024-09-04 17:53:40|315.39|313.39|315.47|313.47|315.51|313.51|315.38|313.38|21
1725509300000|2024-09-05 04:08:20|310.51|308.51|310.55|308.55|310.55|308.55|310.51|308.51|15
1725472430000|2024-09-04 17:53:50|315.46|313.46|315.48|313.48|315.51|313.51|315.46|313.46|13
1725509310000|2024-09-05 04:08:30|310.57|308.57|310.57|308.57|310.58|308.58|310.54|308.54|13
1725472440000|2024-09-04 17:54:00|315.47|313.47|315.55|313.55|315.57|313.57|315.47|313.47|23
1725472450000|2024-09-04 17:54:10|315.54|313.54|315.52|313.52|315.56|313.56|315.52|313.52|11
1725509320000|2024-09-05 04:08:40|310.58|308.58|310.62|308.62|310.62|308.62|310.58|308.58|7
1725472460000|2024-09-04 17:54:20|315.53|313.53|315.6|313.6|315.6|313.6|315.53|313.53|16
1725509330000|2024-09-05 04:08:50|310.61|308.61|310.62|308.62|310.63|308.63|310.61|308.61|5
1725472470000|2024-09-04 17:54:30|315.61|313.61|315.6|313.6|315.61|313.61|315.56|313.56|9
1725509340000|2024-09-05 04:09:00|310.63|308.63|310.64|308.64|310.77|308.77|310.63|308.63|21
1725472480000|2024-09-04 17:54:40|315.59|313.59|315.6|313.6|315.62|313.62|315.58|313.58|10
1725509350000|2024-09-05 04:09:10|310.65|308.65|310.68|308.68|310.7|308.7|310.64|308.64|16
1725472490000|2024-09-04 17:54:50|315.61|313.61|315.64|313.64|315.65|313.65|315.61|313.61|18
1725509360000|2024-09-05 04:09:20|310.69|308.69|310.65|308.65|310.7|308.7|310.65|308.65|15
1725472500000|2024-09-04 17:55:00|315.63|313.63|315.63|313.63|315.63|313.63|315.6|313.6|6
1725509370000|2024-09-05 04:09:30|310.64|308.64|310.75|308.75|310.76|308.76|310.62|308.62|20
1725472510000|2024-09-04 17:55:10|315.64|313.64|315.56|313.56|315.64|313.64|315.56|313.56|15
1725509380000|2024-09-05 04:09:40|310.76|308.76|310.74|308.74|310.78|308.78|310.74|308.74|22
1725472520000|2024-09-04 17:55:20|315.54|313.54|315.42|313.42|315.54|313.54|315.41|313.41|6
1725509390000|2024-09-05 04:09:50|310.75|308.75|310.75|308.75|310.77|308.77|310.73|308.73|12
1725472530000|2024-09-04 17:55:30|315.41|313.41|315.39|313.39|315.42|313.42|315.33|313.33|16
1725509400000|2024-09-05 04:10:00|310.76|308.76|310.84|308.84|310.86|308.86|310.76|308.76|14
1725472540000|2024-09-04 17:55:40|315.41|313.41|315.49|313.49|315.49|313.49|315.41|313.41|15
1725509410000|2024-09-05 04:10:10|310.85|308.85|310.73|308.73|310.85|308.85|310.72|308.72|20
1725472550000|2024-09-04 17:55:50|315.5|313.5|315.45|313.45|315.5|313.5|315.4|313.4|20
1725509420000|2024-09-05 04:10:20|310.72|308.72|310.78|308.78|310.78|308.78|310.72|308.72|9
1725472560000|2024-09-04 17:56:00|315.44|313.44|315.46|313.46|315.49|313.49|315.44|313.44|10
1725509430000|2024-09-05 04:10:30|310.77|308.77|310.76|308.76|310.79|308.79|310.75|308.75|10
1725472570000|2024-09-04 17:56:10|315.45|313.45|315.39|313.39|315.46|313.46|315.39|313.39|10
1725509440000|2024-09-05 04:10:40|310.75|308.75|310.85|308.85|310.85|308.85|310.73|308.73|15
1725472580000|2024-09-04 17:56:20|315.4|313.4|315.44|313.44|315.44|313.44|315.39|313.39|8
1725509450000|2024-09-05 04:10:50|310.84|308.84|310.83|308.83|310.85|308.85|310.79|308.79|18
1725472590000|2024-09-04 17:56:30|315.45|313.45|315.54|313.54|315.56|313.56|315.45|313.45|13
1725509460000|2024-09-05 04:11:00|310.84|308.84|310.81|308.81|310.84|308.84|310.8|308.8|11
1725472600000|2024-09-04 17:56:40|315.51|313.51|315.55|313.55|315.57|313.57|315.51|313.51|10
1725509470000|2024-09-05 04:11:10|310.8|308.8|310.83|308.83|310.85|308.85|310.8|308.8|18
1725472610000|2024-09-04 17:56:50|315.54|313.54|315.62|313.62|315.62|313.62|315.54|313.54|16
1725509480000|2024-09-05 04:11:20|310.82|308.82|310.78|308.78|310.83|308.83|310.78|308.78|11
1725472620000|2024-09-04 17:57:00|315.58|313.58|315.61|313.61|315.63|313.63|315.57|313.57|6
1725509490000|2024-09-05 04:11:30|310.8|308.8|310.82|308.82|310.82|308.82|310.78|308.78|19
1725472630000|2024-09-04 17:57:10|315.6|313.6|315.37|313.37|315.6|313.6|315.35|313.35|11
1725509500000|2024-09-05 04:11:40|310.83|308.83|310.82|308.82|310.84|308.84|310.8|308.8|10
1725472640000|2024-09-04 17:57:20|315.38|313.38|315.45|313.45|315.47|313.47|315.38|313.38|14
1725509510000|2024-09-05 04:11:50|310.81|308.81|310.77|308.77|310.82|308.82|310.74|308.74|10
1725472650000|2024-09-04 17:57:30|315.46|313.46|315.42|313.42|315.46|313.46|315.4|313.4|10
1725509520000|2024-09-05 04:12:00|310.78|308.78|310.8|308.8|310.83|308.83|310.77|308.77|11
1725472660000|2024-09-04 17:57:40|315.39|313.39|315.39|313.39|315.41|313.41|315.39|313.39|9
1725509530000|2024-09-05 04:12:10|310.81|308.81|310.8|308.8|310.83|308.83|310.78|308.78|14
1725472670000|2024-09-04 17:57:50|315.42|313.42|315.43|313.43|315.43|313.43|315.39|313.39|16
1725509540000|2024-09-05 04:12:20|310.79|308.79|310.72|308.72|310.8|308.8|310.72|308.72|11
1725472680000|2024-09-04 17:58:00|315.42|313.42|315.47|313.47|315.47|313.47|315.42|313.42|19
1725509550000|2024-09-05 04:12:30|310.75|308.75|310.82|308.82|310.83|308.83|310.75|308.75|15
1725472690000|2024-09-04 17:58:10|315.46|313.46|315.41|313.41|315.48|313.48|315.4|313.4|9
1725509560000|2024-09-05 04:12:40|310.81|308.81|310.85|308.85|310.86|308.86|310.81|308.81|12
1725472700000|2024-09-04 17:58:20|315.4|313.4|315.35|313.35|315.4|313.4|315.35|313.35|13
1725509570000|2024-09-05 04:12:50|310.84|308.84|310.72|308.72|310.84|308.84|310.72|308.72|10
1725472710000|2024-09-04 17:58:30|315.33|313.33|315.37|313.37|315.37|313.37|315.33|313.33|9
1725509580000|2024-09-05 04:13:00|310.73|308.73|310.83|308.83|310.85|308.85|310.72|308.72|18
1725472720000|2024-09-04 17:58:40|315.38|313.38|315.47|313.47|315.48|313.48|315.38|313.38|11
1725509590000|2024-09-05 04:13:10|310.84|308.84|310.88|308.88|310.88|308.88|310.84|308.84|7
1725472730000|2024-09-04 17:58:50|315.46|313.46|315.47|313.47|315.49|313.49|315.45|313.45|8
1725509600000|2024-09-05 04:13:20|310.89|308.89|310.9|308.9|310.91|308.91|310.88|308.88|4
1725472740000|2024-09-04 17:59:00|315.48|313.48|315.44|313.44|315.48|313.48|315.43|313.43|13
1725472750000|2024-09-04 17:59:10|315.43|313.43|315.4|313.4|315.45|313.45|315.4|313.4|14
1725509610000|2024-09-05 04:13:30|310.89|308.89|310.87|308.87|310.9|308.9|310.87|308.87|7
1725472760000|2024-09-04 17:59:20|315.41|313.41|315.34|313.34|315.41|313.41|315.34|313.34|6
1725509620000|2024-09-05 04:13:40|310.85|308.85|310.88|308.88|310.89|308.89|310.85|308.85|8
1725472770000|2024-09-04 17:59:30|315.33|313.33|315.3|313.3|315.34|313.34|315.3|313.3|7
1725472780000|2024-09-04 17:59:40|315.29|313.29|315.27|313.27|315.29|313.29|315.27|313.27|6
1725509630000|2024-09-05 04:13:50|310.89|308.89|310.99|308.99|311|309|310.89|308.89|11
1725472790000|2024-09-04 17:59:50|315.29|313.29|315.27|313.27|315.29|313.29|315.24|313.24|8
1725509640000|2024-09-05 04:14:00|311|309|311.01|309.01|311.02|309.02|310.98|308.98|11
1725472800000|2024-09-04 18:00:00|315.28|313.28|315.37|313.37|315.39|313.39|315.28|313.28|17
1725509650000|2024-09-05 04:14:10|311.04|309.04|311.04|309.04|311.05|309.05|311.02|309.02|15
1725472810000|2024-09-04 18:00:10|315.38|313.38|315.47|313.47|315.55|313.55|315.38|313.38|11
1725509660000|2024-09-05 04:14:20|311.05|309.05|311.01|309.01|311.05|309.05|311.01|309.01|4
1725472820000|2024-09-04 18:00:20|315.46|313.46|315.45|313.45|315.47|313.47|315.43|313.43|12
1725509670000|2024-09-05 04:14:30|311.02|309.02|311.1|309.1|311.1|309.1|311.02|309.02|6
1725472830000|2024-09-04 18:00:30|315.44|313.44|315.42|313.42|315.44|313.44|315.37|313.37|17
1725509680000|2024-09-05 04:14:40|311.06|309.06|311.14|309.14|311.14|309.14|311.06|309.06|7
1725472840000|2024-09-04 18:00:40|315.4|313.4|315.37|313.37|315.4|313.4|315.33|313.33|18
1725509690000|2024-09-05 04:14:50|311.13|309.13|311.19|309.19|311.19|309.19|311.11|309.11|9
1725472850000|2024-09-04 18:00:50|315.41|313.41|315.41|313.41|315.45|313.45|315.41|313.41|12
1725509700000|2024-09-05 04:15:00|311.14|309.14|311.13|309.13|311.2|309.2|311.12|309.12|14
1725472860000|2024-09-04 18:01:00|315.43|313.43|315.56|313.56|315.56|313.56|315.43|313.43|8
1725509710000|2024-09-05 04:15:10|311.12|309.12|311.02|309.02|311.12|309.12|311.02|309.02|16
1725472870000|2024-09-04 18:01:10|315.61|313.61|315.51|313.51|315.63|313.63|315.49|313.49|23
1725509720000|2024-09-05 04:15:20|311.01|309.01|310.86|308.86|311.01|309.01|310.84|308.84|16
1725472880000|2024-09-04 18:01:20|315.52|313.52|315.55|313.55|315.56|313.56|315.49|313.49|18
1725509730000|2024-09-05 04:15:30|310.85|308.85|310.87|308.87|310.89|308.89|310.85|308.85|11
1725472890000|2024-09-04 18:01:30|315.56|313.56|315.57|313.57|315.63|313.63|315.51|313.51|24
1725509740000|2024-09-05 04:15:40|310.85|308.85|310.86|308.86|310.88|308.88|310.84|308.84|12
1725472900000|2024-09-04 18:01:40|315.55|313.55|315.68|313.68|315.68|313.68|315.55|313.55|19
1725509750000|2024-09-05 04:15:50|310.87|308.87|310.84|308.84|310.87|308.87|310.83|308.83|5
1725472910000|2024-09-04 18:01:50|315.69|313.69|315.66|313.66|315.7|313.7|315.65|313.65|15
1725509760000|2024-09-05 04:16:00|310.86|308.86|310.86|308.86|310.87|308.87|310.85|308.85|9
1725472920000|2024-09-04 18:02:00|315.67|313.67|315.72|313.72|315.75|313.75|315.67|313.67|14
1725509770000|2024-09-05 04:16:10|310.85|308.85|310.87|308.87|310.88|308.88|310.85|308.85|13
1725472930000|2024-09-04 18:02:10|315.71|313.71|315.73|313.73|315.75|313.75|315.7|313.7|7
1725509780000|2024-09-05 04:16:20|310.86|308.86|310.88|308.88|310.9|308.9|310.86|308.86|7
1725472940000|2024-09-04 18:02:20|315.71|313.71|315.86|313.86|315.91|313.91|315.69|313.69|22
1725509790000|2024-09-05 04:16:30|310.9|308.9|310.95|308.95|310.95|308.95|310.9|308.9|4
1725472950000|2024-09-04 18:02:30|315.88|313.88|315.89|313.89|315.92|313.92|315.83|313.83|19
1725509800000|2024-09-05 04:16:40|310.98|308.98|311.07|309.07|311.07|309.07|310.98|308.98|7
1725472960000|2024-09-04 18:02:40|315.9|313.9|315.95|313.95|315.95|313.95|315.9|313.9|4
1725509810000|2024-09-05 04:16:50|311.08|309.08|311.15|309.15|311.16|309.16|311.08|309.08|18
1725472970000|2024-09-04 18:02:50|315.96|313.96|315.97|313.97|315.99|313.99|315.95|313.95|5
1725509820000|2024-09-05 04:17:00|311.16|309.16|311.15|309.15|311.19|309.19|311.15|309.15|8
1725472980000|2024-09-04 18:03:00|315.98|313.98|315.82|313.82|315.98|313.98|315.81|313.81|17
1725509830000|2024-09-05 04:17:10|311.14|309.14|311.11|309.11|311.14|309.14|311.09|309.09|17
1725472990000|2024-09-04 18:03:10|315.83|313.83|315.76|313.76|315.83|313.83|315.73|313.73|15
1725509840000|2024-09-05 04:17:20|311.06|309.06|310.98|308.98|311.07|309.07|310.98|308.98|9
1725473000000|2024-09-04 18:03:20|315.73|313.73|315.75|313.75|315.76|313.76|315.72|313.72|13
1725509850000|2024-09-05 04:17:30|310.99|308.99|310.97|308.97|311|309|310.95|308.95|17
1725473010000|2024-09-04 18:03:30|315.73|313.73|315.74|313.74|315.74|313.74|315.66|313.66|12
1725509860000|2024-09-05 04:17:40|310.99|308.99|310.99|308.99|311.03|309.03|310.97|308.97|13
1725473020000|2024-09-04 18:03:40|315.72|313.72|315.75|313.75|315.75|313.75|315.71|313.71|8
1725509870000|2024-09-05 04:17:50|311|309|310.91|308.91|311.01|309.01|310.9|308.9|13
1725473030000|2024-09-04 18:03:50|315.74|313.74|315.68|313.68|315.74|313.74|315.66|313.66|13
1725509880000|2024-09-05 04:18:00|310.9|308.9|310.82|308.82|310.9|308.9|310.79|308.79|12
1725473040000|2024-09-04 18:04:00|315.69|313.69|315.6|313.6|315.7|313.7|315.57|313.57|21
1725509890000|2024-09-05 04:18:10|310.81|308.81|310.82|308.82|310.83|308.83|310.8|308.8|9
1725473050000|2024-09-04 18:04:10|315.61|313.61|315.71|313.71|315.71|313.71|315.61|313.61|18
1725509900000|2024-09-05 04:18:20|310.89|308.89|310.83|308.83|310.92|308.92|310.83|308.83|15
1725473060000|2024-09-04 18:04:20|315.73|313.73|315.71|313.71|315.79|313.79|315.7|313.7|15
1725509910000|2024-09-05 04:18:30|310.82|308.82|310.77|308.77|310.84|308.84|310.77|308.77|16
1725473070000|2024-09-04 18:04:30|315.72|313.72|315.76|313.76|315.78|313.78|315.72|313.72|14
1725509920000|2024-09-05 04:18:40|310.76|308.76|310.73|308.73|310.77|308.77|310.72|308.72|9
1725473080000|2024-09-04 18:04:40|315.75|313.75|315.46|313.46|315.76|313.76|315.46|313.46|19
1725509930000|2024-09-05 04:18:50|310.72|308.72|310.72|308.72|310.75|308.75|310.7|308.7|13
1725473090000|2024-09-04 18:04:50|315.44|313.44|315.44|313.44|315.44|313.44|315.31|313.31|15
1725509940000|2024-09-05 04:19:00|310.73|308.73|310.6|308.6|310.73|308.73|310.59|308.59|11
1725473100000|2024-09-04 18:05:00|315.43|313.43|315.43|313.43|315.44|313.44|315.39|313.39|15
1725509950000|2024-09-05 04:19:10|310.64|308.64|310.66|308.66|310.67|308.67|310.62|308.62|9
1725473110000|2024-09-04 18:05:10|315.42|313.42|315.24|313.24|315.42|313.42|315.19|313.19|24
1725509960000|2024-09-05 04:19:20|310.65|308.65|310.58|308.58|310.66|308.66|310.55|308.55|17
1725473120000|2024-09-04 18:05:20|315.25|313.25|315.25|313.25|315.25|313.25|315.18|313.18|17
1725509970000|2024-09-05 04:19:30|310.59|308.59|310.65|308.65|310.67|308.67|310.58|308.58|16
1725473130000|2024-09-04 18:05:30|315.26|313.26|315.2|313.2|315.29|313.29|315.18|313.18|17
1725509980000|2024-09-05 04:19:40|310.67|308.67|310.66|308.66|310.67|308.67|310.65|308.65|4
1725473140000|2024-09-04 18:05:40|315.18|313.18|315.18|313.18|315.22|313.22|315.11|313.11|10
1725509990000|2024-09-05 04:19:50|310.69|308.69|310.78|308.78|310.78|308.78|310.68|308.68|12
1725473150000|2024-09-04 18:05:50|315.19|313.19|315.22|313.22|315.28|313.28|315.18|313.18|14
1725510000000|2024-09-05 04:20:00|310.76|308.76|310.65|308.65|310.76|308.76|310.65|308.65|12
1725473160000|2024-09-04 18:06:00|315.21|313.21|315.29|313.29|315.35|313.35|315.21|313.21|16
1725510010000|2024-09-05 04:20:10|310.64|308.64|310.63|308.63|310.67|308.67|310.63|308.63|18
1725473170000|2024-09-04 18:06:10|315.31|313.31|315.4|313.4|315.4|313.4|315.31|313.31|17
1725510020000|2024-09-05 04:20:20|310.62|308.62|310.57|308.57|310.64|308.64|310.56|308.56|15
1725473180000|2024-09-04 18:06:20|315.36|313.36|315.49|313.49|315.56|313.56|315.36|313.36|25
1725510030000|2024-09-05 04:20:30|310.56|308.56|310.53|308.53|310.56|308.56|310.52|308.52|11
1725473190000|2024-09-04 18:06:30|315.48|313.48|315.53|313.53|315.53|313.53|315.42|313.42|15
1725510040000|2024-09-05 04:20:40|310.51|308.51|310.49|308.49|310.52|308.52|310.49|308.49|7
1725473200000|2024-09-04 18:06:40|315.52|313.52|315.59|313.59|315.61|313.61|315.46|313.46|14
1725510050000|2024-09-05 04:20:50|310.5|308.5|310.45|308.45|310.5|308.5|310.45|308.45|8
1725473210000|2024-09-04 18:06:50|315.6|313.6|315.58|313.58|315.63|313.63|315.57|313.57|14
1725510060000|2024-09-05 04:21:00|310.43|308.43|310.47|308.47|310.55|308.55|310.43|308.43|17
1725473220000|2024-09-04 18:07:00|315.57|313.57|315.63|313.63|315.64|313.64|315.57|313.57|19
1725510070000|2024-09-05 04:21:10|310.44|308.44|310.51|308.51|310.53|308.53|310.43|308.43|18
1725473230000|2024-09-04 18:07:10|315.66|313.66|315.97|313.97|316|314|315.63|313.63|23
1725510080000|2024-09-05 04:21:20|310.52|308.52|310.5|308.5|310.52|308.52|310.5|308.5|9
1725473240000|2024-09-04 18:07:20|315.98|313.98|315.94|313.94|316.01|314.01|315.93|313.93|11
1725510090000|2024-09-05 04:21:30|310.51|308.51|310.53|308.53|310.56|308.56|310.5|308.5|11
1725473250000|2024-09-04 18:07:30|315.93|313.93|315.9|313.9|315.93|313.93|315.88|313.88|16
1725510100000|2024-09-05 04:21:40|310.54|308.54|310.5|308.5|310.54|308.54|310.5|308.5|11
1725473260000|2024-09-04 18:07:40|315.91|313.91|315.83|313.83|315.91|313.91|315.83|313.83|11
1725510110000|2024-09-05 04:21:50|310.49|308.49|310.54|308.54|310.55|308.55|310.49|308.49|9
1725473270000|2024-09-04 18:07:50|315.82|313.82|315.78|313.78|315.83|313.83|315.78|313.78|12
1725510120000|2024-09-05 04:22:00|310.53|308.53|310.52|308.52|310.53|308.53|310.47|308.47|14
1725473280000|2024-09-04 18:08:00|315.81|313.81|315.85|313.85|315.86|313.86|315.79|313.79|16
1725510130000|2024-09-05 04:22:10|310.53|308.53|310.53|308.53|310.57|308.57|310.53|308.53|10
1725473290000|2024-09-04 18:08:10|315.86|313.86|315.79|313.79|315.86|313.86|315.79|313.79|13
1725510140000|2024-09-05 04:22:20|310.51|308.51|310.43|308.43|310.51|308.51|310.41|308.41|11
1725473300000|2024-09-04 18:08:20|315.78|313.78|315.79|313.79|315.79|313.79|315.75|313.75|14
1725510150000|2024-09-05 04:22:30|310.42|308.42|310.36|308.36|310.43|308.43|310.36|308.36|16
1725473310000|2024-09-04 18:08:30|315.78|313.78|315.8|313.8|315.84|313.84|315.77|313.77|21
1725510160000|2024-09-05 04:22:40|310.35|308.35|310.39|308.39|310.39|308.39|310.33|308.33|11
1725473320000|2024-09-04 18:08:40|315.81|313.81|315.86|313.86|315.87|313.87|315.81|313.81|13
1725510170000|2024-09-05 04:22:50|310.37|308.37|310.38|308.38|310.41|308.41|310.36|308.36|12
1725473330000|2024-09-04 18:08:50|315.87|313.87|315.98|313.98|315.98|313.98|315.86|313.86|13
1725510180000|2024-09-05 04:23:00|310.37|308.37|310.38|308.38|310.39|308.39|310.37|308.37|17
1725473340000|2024-09-04 18:09:00|315.99|313.99|316.07|314.07|316.09|314.09|315.98|313.98|18
1725510190000|2024-09-05 04:23:10|310.39|308.39|310.58|308.58|310.59|308.59|310.38|308.38|19
1725473350000|2024-09-04 18:09:10|316.09|314.09|315.96|313.96|316.1|314.1|315.95|313.95|21
1725510200000|2024-09-05 04:23:20|310.57|308.57|310.57|308.57|310.58|308.58|310.56|308.56|5
1725473360000|2024-09-04 18:09:20|315.98|313.98|315.88|313.88|315.98|313.98|315.88|313.88|7
1725510210000|2024-09-05 04:23:30|310.56|308.56|310.54|308.54|310.57|308.57|310.54|308.54|9
1725473370000|2024-09-04 18:09:30|315.89|313.89|315.84|313.84|315.89|313.89|315.84|313.84|8
1725510220000|2024-09-05 04:23:40|310.52|308.52|310.55|308.55|310.56|308.56|310.52|308.52|5
1725473380000|2024-09-04 18:09:40|315.82|313.82|315.85|313.85|315.86|313.86|315.82|313.82|11
1725510230000|2024-09-05 04:23:50|310.56|308.56|310.59|308.59|310.59|308.59|310.56|308.56|4
1725473390000|2024-09-04 18:09:50|315.87|313.87|315.88|313.88|315.89|313.89|315.8|313.8|18
1725510240000|2024-09-05 04:24:00|310.61|308.61|310.65|308.65|310.66|308.66|310.57|308.57|8
1725473400000|2024-09-04 18:10:00|315.9|313.9|316.04|314.04|316.04|314.04|315.88|313.88|20
1725510250000|2024-09-05 04:24:10|310.63|308.63|310.56|308.56|310.63|308.63|310.55|308.55|8
1725473410000|2024-09-04 18:10:10|316.05|314.05|316.1|314.1|316.14|314.14|316.02|314.02|20
1725510260000|2024-09-05 04:24:20|310.58|308.58|310.71|308.71|310.71|308.71|310.58|308.58|9
1725473420000|2024-09-04 18:10:20|316.12|314.12|316.1|314.1|316.12|314.12|316.03|314.03|17
1725510270000|2024-09-05 04:24:30|310.67|308.67|310.66|308.66|310.68|308.68|310.65|308.65|17
1725473430000|2024-09-04 18:10:30|316.11|314.11|316.07|314.07|316.14|314.14|316.07|314.07|9
1725510280000|2024-09-05 04:24:40|310.68|308.68|310.71|308.71|310.72|308.72|310.68|308.68|4
1725473450000|2024-09-04 18:10:50|316.04|314.04|316.07|314.07|316.07|314.07|316.04|314.04|2
1725510290000|2024-09-05 04:24:50|310.72|308.72|310.72|308.72|310.73|308.73|310.71|308.71|9
1725473460000|2024-09-04 18:11:00|316.04|314.04|316.03|314.03|316.04|314.04|316.03|314.03|2
1725510300000|2024-09-05 04:25:00|310.73|308.73|310.71|308.71|310.73|308.73|310.71|308.71|7
1725473470000|2024-09-04 18:11:10|316.01|314.01|315.88|313.88|316.03|314.03|315.88|313.88|10
1725510310000|2024-09-05 04:25:10|310.72|308.72|310.76|308.76|310.77|308.77|310.65|308.65|13
1725473480000|2024-09-04 18:11:20|315.87|313.87|315.87|313.87|315.89|313.89|315.87|313.87|5
1725510320000|2024-09-05 04:25:20|310.77|308.77|310.71|308.71|310.77|308.77|310.71|308.71|6
1725473490000|2024-09-04 18:11:30|315.88|313.88|315.88|313.88|315.88|313.88|315.87|313.87|3
1725510330000|2024-09-05 04:25:30|310.64|308.64|310.65|308.65|310.66|308.66|310.63|308.63|10
1725473500000|2024-09-04 18:11:40|315.87|313.87|315.87|313.87|315.88|313.88|315.87|313.87|3
1725510340000|2024-09-05 04:25:40|310.67|308.67|310.68|308.68|310.7|308.7|310.63|308.63|16
1725473510000|2024-09-04 18:11:50|315.89|313.89|315.91|313.91|315.91|313.91|315.88|313.88|8
1725510350000|2024-09-05 04:25:50|310.64|308.64|310.62|308.62|310.68|308.68|310.62|308.62|11
1725473520000|2024-09-04 18:12:00|315.93|313.93|315.91|313.91|315.93|313.93|315.9|313.9|22
1725510360000|2024-09-05 04:26:00|310.63|308.63|310.67|308.67|310.67|308.67|310.63|308.63|12
1725473530000|2024-09-04 18:12:10|315.9|313.9|315.87|313.87|315.9|313.9|315.87|313.87|10
1725510370000|2024-09-05 04:26:10|310.66|308.66|310.61|308.61|310.66|308.66|310.59|308.59|9
1725473550000|2024-09-04 18:12:30|315.88|313.88|315.89|313.89|315.95|313.95|315.88|313.88|15
1725510380000|2024-09-05 04:26:20|310.62|308.62|310.68|308.68|310.7|308.7|310.61|308.61|13
1725473560000|2024-09-04 18:12:40|315.88|313.88|315.87|313.87|315.88|313.88|315.87|313.87|2
1725510390000|2024-09-05 04:26:30|310.69|308.69|310.74|308.74|310.74|308.74|310.69|308.69|9
1725473580000|2024-09-04 18:13:00|315.88|313.88|315.87|313.87|315.88|313.88|315.87|313.87|2
1725510400000|2024-09-05 04:26:40|310.75|308.75|310.87|308.87|310.87|308.87|310.74|308.74|6
1725473600000|2024-09-04 18:13:20|315.88|313.88|316.01|314.01|316.02|314.02|315.87|313.87|14
1725510410000|2024-09-05 04:26:50|310.85|308.85|310.97|308.97|310.98|308.98|310.85|308.85|11
1725473610000|2024-09-04 18:13:30|316.03|314.03|316.08|314.08|316.09|314.09|316.03|314.03|11
1725510420000|2024-09-05 04:27:00|310.96|308.96|310.96|308.96|310.98|308.98|310.95|308.95|9
1725473620000|2024-09-04 18:13:40|316.09|314.09|316.1|314.1|316.1|314.1|316.06|314.06|12
1725510430000|2024-09-05 04:27:10|310.95|308.95|310.93|308.93|310.95|308.95|310.93|308.93|5
1725473630000|2024-09-04 18:13:50|316.15|314.15|316.16|314.16|316.17|314.17|316.12|314.12|17
1725510440000|2024-09-05 04:27:20|310.92|308.92|310.91|308.91|310.92|308.92|310.9|308.9|3
1725473640000|2024-09-04 18:14:00|316.17|314.17|316.26|314.26|316.26|314.26|316.17|314.17|7
1725510450000|2024-09-05 04:27:30|310.92|308.92|310.88|308.88|310.92|308.92|310.88|308.88|5
1725473650000|2024-09-04 18:14:10|316.27|314.27|316.34|314.34|316.41|314.41|316.27|314.27|21
1725510460000|2024-09-05 04:27:40|310.84|308.84|310.84|308.84|310.85|308.85|310.84|308.84|5
1725473660000|2024-09-04 18:14:20|316.32|314.32|316.37|314.37|316.37|314.37|316.32|314.32|10
1725510470000|2024-09-05 04:27:50|310.85|308.85|310.86|308.86|310.86|308.86|310.84|308.84|6
1725473670000|2024-09-04 18:14:30|316.34|314.34|316.36|314.36|316.38|314.38|316.33|314.33|11
1725510480000|2024-09-05 04:28:00|310.87|308.87|310.95|308.95|310.97|308.97|310.86|308.86|12
1725473680000|2024-09-04 18:14:40|316.35|314.35|316.29|314.29|316.37|314.37|316.29|314.29|18
1725510490000|2024-09-05 04:28:10|310.96|308.96|311|309|311.03|309.03|310.95|308.95|12
1725473690000|2024-09-04 18:14:50|316.3|314.3|316.39|314.39|316.39|314.39|316.29|314.29|17
1725510500000|2024-09-05 04:28:20|311.01|309.01|311.01|309.01|311.01|309.01|311|309|5
1725473700000|2024-09-04 18:15:00|316.37|314.37|316.32|314.32|316.37|314.37|316.27|314.27|10
1725510510000|2024-09-05 04:28:30|311|309|310.99|308.99|311.01|309.01|310.99|308.99|12
1725473710000|2024-09-04 18:15:10|316.34|314.34|316.39|314.39|316.42|314.42|316.34|314.34|11
1725510520000|2024-09-05 04:28:40|310.98|308.98|311.04|309.04|311.04|309.04|310.98|308.98|10
1725473720000|2024-09-04 18:15:20|316.37|314.37|316.43|314.43|316.44|314.44|316.35|314.35|22
1725510530000|2024-09-05 04:28:50|311.03|309.03|311.05|309.05|311.07|309.07|311.03|309.03|13
1725473730000|2024-09-04 18:15:30|316.44|314.44|316.55|314.55|316.55|314.55|316.44|314.44|10
1725473740000|2024-09-04 18:15:40|316.54|314.54|316.45|314.45|316.54|314.54|316.45|314.45|19
1725510540000|2024-09-05 04:29:00|311.07|309.07|310.95|308.95|311.07|309.07|310.95|308.95|10
1725473750000|2024-09-04 18:15:50|316.46|314.46|316.44|314.44|316.46|314.46|316.44|314.44|3
1725510550000|2024-09-05 04:29:10|310.96|308.96|311.02|309.02|311.02|309.02|310.95|308.95|18
1725473760000|2024-09-04 18:16:00|316.48|314.48|316.46|314.46|316.48|314.48|316.45|314.45|12
1725510560000|2024-09-05 04:29:20|311.03|309.03|311.04|309.04|311.05|309.05|311.03|309.03|7
1725473770000|2024-09-04 18:16:10|316.45|314.45|316.46|314.46|316.48|314.48|316.45|314.45|12
1725510570000|2024-09-05 04:29:30|311.03|309.03|311.01|309.01|311.04|309.04|310.99|308.99|9
1725473790000|2024-09-04 18:16:30|316.47|314.47|316.55|314.55|316.56|314.56|316.45|314.45|17
1725473800000|2024-09-04 18:16:40|316.53|314.53|316.57|314.57|316.57|314.57|316.53|314.53|13
1725510580000|2024-09-05 04:29:40|311|309|311.01|309.01|311.02|309.02|311|309|14
1725473810000|2024-09-04 18:16:50|316.56|314.56|316.54|314.54|316.6|314.6|316.5|314.5|18
1725510590000|2024-09-05 04:29:50|311.02|309.02|311.06|309.06|311.07|309.07|311.01|309.01|10
1725473820000|2024-09-04 18:17:00|316.53|314.53|316.42|314.42|316.53|314.53|316.42|314.42|6
1725510600000|2024-09-05 04:30:00|311.08|309.08|310.95|308.95|311.1|309.1|310.95|308.95|8
1725473830000|2024-09-04 18:17:10|316.44|314.44|316.44|314.44|316.44|314.44|316.42|314.42|3
1725510610000|2024-09-05 04:30:10|310.99|308.99|310.98|308.98|310.99|308.99|310.95|308.95|20
1725473840000|2024-09-04 18:17:20|316.47|314.47|316.44|314.44|316.47|314.47|316.44|314.44|3
1725510620000|2024-09-05 04:30:20|310.97|308.97|310.97|308.97|310.98|308.98|310.95|308.95|10
1725473850000|2024-09-04 18:17:30|316.43|314.43|316.43|314.43|316.43|314.43|316.43|314.43|1
1725510630000|2024-09-05 04:30:30|310.98|308.98|311.01|309.01|311.01|309.01|310.97|308.97|8
1725473880000|2024-09-04 18:18:00|316.45|314.45|316.44|314.44|316.45|314.45|316.44|314.44|2
1725510640000|2024-09-05 04:30:40|311|309|310.99|308.99|311.02|309.02|310.98|308.98|9
1725473890000|2024-09-04 18:18:10|316.42|314.42|316.42|314.42|316.42|314.42|316.39|314.39|3
1725473900000|2024-09-04 18:18:20|316.23|314.23|316.19|314.19|316.24|314.24|316.18|314.18|9
1725510650000|2024-09-05 04:30:50|311.03|309.03|311.07|309.07|311.07|309.07|311.03|309.03|12
1725473910000|2024-09-04 18:18:30|316.21|314.21|316.2|314.2|316.21|314.21|316.2|314.2|2
1725510660000|2024-09-05 04:31:00|311.1|309.1|311.01|309.01|311.1|309.1|310.99|308.99|14
1725473920000|2024-09-04 18:18:40|316.23|314.23|316.23|314.23|316.23|314.23|316.23|314.23|1
1725510670000|2024-09-05 04:31:10|311.02|309.02|311.06|309.06|311.06|309.06|311.01|309.01|10
1725473940000|2024-09-04 18:19:00|316.22|314.22|316.04|314.04|316.22|314.22|316.04|314.04|8
1725510680000|2024-09-05 04:31:20|311.07|309.07|311.05|309.05|311.09|309.09|311.05|309.05|6
1725473950000|2024-09-04 18:19:10|316.05|314.05|316.04|314.04|316.05|314.05|316.04|314.04|2
1725473960000|2024-09-04 18:19:20|316.05|314.05|316.08|314.08|316.09|314.09|316.04|314.04|9
1725510690000|2024-09-05 04:31:30|311.06|309.06|311.03|309.03|311.06|309.06|311.03|309.03|11
1725473970000|2024-09-04 18:19:30|316.07|314.07|316.08|314.08|316.15|314.15|316.06|314.06|23
1725473980000|2024-09-04 18:19:40|316.07|314.07|316.07|314.07|316.11|314.11|316.07|314.07|13
1725510700000|2024-09-05 04:31:40|311.02|309.02|311.04|309.04|311.04|309.04|311.02|309.02|19
1725473990000|2024-09-04 18:19:50|316.05|314.05|316.1|314.1|316.11|314.11|316.05|314.05|13
1725510710000|2024-09-05 04:31:50|311.03|309.03|311.08|309.08|311.09|309.09|311.03|309.03|9
1725474000000|2024-09-04 18:20:00|316.09|314.09|316.07|314.07|316.1|314.1|316.05|314.05|13
1725510720000|2024-09-05 04:32:00|311.09|309.09|311.07|309.07|311.09|309.09|311.07|309.07|11
1725474010000|2024-09-04 18:20:10|316.08|314.08|316.08|314.08|316.12|314.12|316.06|314.06|17
1725510730000|2024-09-05 04:32:10|311.08|309.08|310.96|308.96|311.1|309.1|310.95|308.95|16
1725474020000|2024-09-04 18:20:20|316.07|314.07|316.17|314.17|316.17|314.17|316.07|314.07|14
1725510740000|2024-09-05 04:32:20|310.97|308.97|311|309|311|309|310.96|308.96|12
1725474030000|2024-09-04 18:20:30|316.15|314.15|316.15|314.15|316.16|314.16|316.11|314.11|13
1725510750000|2024-09-05 04:32:30|310.99|308.99|311.04|309.04|311.06|309.06|310.98|308.98|13
1725474040000|2024-09-04 18:20:40|316.16|314.16|316.13|314.13|316.18|314.18|316.11|314.11|15
1725510760000|2024-09-05 04:32:40|311.05|309.05|310.98|308.98|311.05|309.05|310.95|308.95|20
1725474050000|2024-09-04 18:20:50|316.14|314.14|316.12|314.12|316.18|314.18|316.11|314.11|12
1725510770000|2024-09-05 04:32:50|310.99|308.99|310.98|308.98|311.02|309.02|310.97|308.97|16
1725474060000|2024-09-04 18:21:00|316.11|314.11|316.04|314.04|316.11|314.11|316.04|314.04|5
1725474070000|2024-09-04 18:21:10|316.03|314.03|315.74|313.74|316.04|314.04|315.72|313.72|13
1725510780000|2024-09-05 04:33:00|310.97|308.97|310.68|308.68|310.98|308.98|310.68|308.68|16
1725474080000|2024-09-04 18:21:20|315.76|313.76|315.81|313.81|315.81|313.81|315.76|313.76|11
1725510790000|2024-09-05 04:33:10|310.69|308.69|310.62|308.62|310.7|308.7|310.61|308.61|9
1725474100000|2024-09-04 18:21:40|315.83|313.83|315.85|313.85|315.85|313.85|315.83|313.83|3
1725510800000|2024-09-05 04:33:20|310.63|308.63|310.66|308.66|310.66|308.66|310.63|308.63|2
1725474110000|2024-09-04 18:21:50|315.83|313.83|315.81|313.81|315.83|313.83|315.81|313.81|2
1725510810000|2024-09-05 04:33:30|310.69|308.69|310.63|308.63|310.69|308.69|310.63|308.63|14
1725474120000|2024-09-04 18:22:00|315.82|313.82|315.81|313.81|315.82|313.82|315.81|313.81|2
1725510820000|2024-09-05 04:33:40|310.65|308.65|310.61|308.61|310.67|308.67|310.61|308.61|19
1725474130000|2024-09-04 18:22:10|315.82|313.82|315.81|313.81|315.82|313.82|315.81|313.81|2
1725510830000|2024-09-05 04:33:50|310.6|308.6|310.71|308.71|310.71|308.71|310.6|308.6|15
1725474140000|2024-09-04 18:22:20|315.77|313.77|315.77|313.77|315.77|313.77|315.68|313.68|16
1725510840000|2024-09-05 04:34:00|310.72|308.72|310.73|308.73|310.74|308.74|310.72|308.72|4
1725474150000|2024-09-04 18:22:30|315.78|313.78|315.81|313.81|315.81|313.81|315.74|313.74|9
1725510850000|2024-09-05 04:34:10|310.72|308.72|310.74|308.74|310.74|308.74|310.72|308.72|4
1725474160000|2024-09-04 18:22:40|315.8|313.8|315.79|313.79|315.81|313.81|315.78|313.78|11
1725510860000|2024-09-05 04:34:20|310.73|308.73|310.73|308.73|310.75|308.75|310.72|308.72|12
1725474170000|2024-09-04 18:22:50|315.78|313.78|315.7|313.7|315.78|313.78|315.68|313.68|10
1725510870000|2024-09-05 04:34:30|310.72|308.72|310.76|308.76|310.76|308.76|310.72|308.72|9
1725474180000|2024-09-04 18:23:00|315.69|313.69|315.75|313.75|315.76|313.76|315.69|313.69|10
1725510880000|2024-09-05 04:34:40|310.75|308.75|310.77|308.77|310.77|308.77|310.75|308.75|3
1725474190000|2024-09-04 18:23:10|315.74|313.74|315.38|313.38|315.76|313.76|315.34|313.34|23
1725510890000|2024-09-05 04:34:50|310.75|308.75|310.74|308.74|310.76|308.76|310.73|308.73|10
1725474200000|2024-09-04 18:23:20|315.39|313.39|315.39|313.39|315.39|313.39|315.39|313.39|1
1725510900000|2024-09-05 04:35:00|310.71|308.71|310.71|308.71|310.72|308.72|310.71|308.71|3
1725474210000|2024-09-04 18:23:30|315.4|313.4|315.46|313.46|315.46|313.46|315.39|313.39|7
1725510910000|2024-09-05 04:35:10|310.73|308.73|310.63|308.63|310.73|308.73|310.62|308.62|5
1725474220000|2024-09-04 18:23:40|315.41|313.41|315.47|313.47|315.48|313.48|315.39|313.39|10
1725510920000|2024-09-05 04:35:20|310.62|308.62|310.53|308.53|310.63|308.63|310.51|308.51|12
1725474230000|2024-09-04 18:23:50|315.48|313.48|315.67|313.67|315.68|313.68|315.48|313.48|11
1725510930000|2024-09-05 04:35:30|310.54|308.54|310.45|308.45|310.54|308.54|310.45|308.45|12
1725474240000|2024-09-04 18:24:00|315.68|313.68|315.8|313.8|315.8|313.8|315.68|313.68|16
1725510940000|2024-09-05 04:35:40|310.46|308.46|310.48|308.48|310.49|308.49|310.46|308.46|4
1725474250000|2024-09-04 18:24:10|315.79|313.79|315.78|313.78|315.8|313.8|315.76|313.76|11
1725510950000|2024-09-05 04:35:50|310.51|308.51|310.5|308.5|310.54|308.54|310.5|308.5|16
1725474260000|2024-09-04 18:24:20|315.77|313.77|315.74|313.74|315.77|313.77|315.7|313.7|10
1725510960000|2024-09-05 04:36:00|310.51|308.51|310.5|308.5|310.55|308.55|310.5|308.5|6
1725474270000|2024-09-04 18:24:30|315.72|313.72|315.75|313.75|315.77|313.77|315.69|313.69|15
1725510970000|2024-09-05 04:36:10|310.49|308.49|310.55|308.55|310.55|308.55|310.49|308.49|13
1725474280000|2024-09-04 18:24:40|315.74|313.74|315.74|313.74|315.77|313.77|315.71|313.71|19
1725510980000|2024-09-05 04:36:20|310.54|308.54|310.55|308.55|310.55|308.55|310.54|308.54|10
1725474290000|2024-09-04 18:24:50|315.7|313.7|315.67|313.67|315.7|313.7|315.65|313.65|14
1725510990000|2024-09-05 04:36:30|310.54|308.54|310.54|308.54|310.54|308.54|310.52|308.52|7
1725474300000|2024-09-04 18:25:00|315.68|313.68|315.75|313.75|315.77|313.77|315.66|313.66|21
1725511000000|2024-09-05 04:36:40|310.53|308.53|310.53|308.53|310.55|308.55|310.52|308.52|9
1725474310000|2024-09-04 18:25:10|315.74|313.74|315.7|313.7|315.74|313.74|315.68|313.68|14
1725511010000|2024-09-05 04:36:50|310.52|308.52|310.52|308.52|310.52|308.52|310.51|308.51|5
1725474320000|2024-09-04 18:25:20|315.69|313.69|315.73|313.73|315.73|313.73|315.65|313.65|14
1725511020000|2024-09-05 04:37:00|310.53|308.53|310.58|308.58|310.67|308.67|310.53|308.53|14
1725474330000|2024-09-04 18:25:30|315.75|313.75|315.82|313.82|315.85|313.85|315.75|313.75|14
1725511030000|2024-09-05 04:37:10|310.59|308.59|310.65|308.65|310.66|308.66|310.59|308.59|18
1725474340000|2024-09-04 18:25:40|315.85|313.85|315.83|313.83|315.85|313.85|315.82|313.82|15
1725511040000|2024-09-05 04:37:20|310.66|308.66|310.66|308.66|310.67|308.67|310.64|308.64|8
1725474350000|2024-09-04 18:25:50|315.82|313.82|315.86|313.86|315.86|313.86|315.77|313.77|14
1725511050000|2024-09-05 04:37:30|310.65|308.65|310.66|308.66|310.66|308.66|310.65|308.65|2
1725474360000|2024-09-04 18:26:00|315.85|313.85|315.96|313.96|315.98|313.98|315.85|313.85|18
1725474370000|2024-09-04 18:26:10|315.97|313.97|315.98|313.98|315.99|313.99|315.92|313.92|14
1725511070000|2024-09-05 04:37:50|310.65|308.65|310.52|308.52|310.65|308.65|310.51|308.51|16
1725474380000|2024-09-04 18:26:20|315.97|313.97|315.91|313.91|315.98|313.98|315.9|313.9|10
1725511080000|2024-09-05 04:38:00|310.53|308.53|310.55|308.55|310.56|308.56|310.52|308.52|7
1725474390000|2024-09-04 18:26:30|315.9|313.9|315.95|313.95|315.95|313.95|315.9|313.9|7
1725511090000|2024-09-05 04:38:10|310.54|308.54|310.53|308.53|310.58|308.58|310.52|308.52|13
1725474400000|2024-09-04 18:26:40|315.96|313.96|316.01|314.01|316.01|314.01|315.96|313.96|17
1725511100000|2024-09-05 04:38:20|310.52|308.52|310.51|308.51|310.52|308.52|310.51|308.51|4
1725474410000|2024-09-04 18:26:50|316|314|315.99|313.99|316.02|314.02|315.98|313.98|5
1725511110000|2024-09-05 04:38:30|310.52|308.52|310.56|308.56|310.56|308.56|310.51|308.51|13
1725474420000|2024-09-04 18:27:00|316|314|315.93|313.93|316.01|314.01|315.93|313.93|10
1725511120000|2024-09-05 04:38:40|310.55|308.55|310.67|308.67|310.67|308.67|310.54|308.54|6
1725474430000|2024-09-04 18:27:10|315.92|313.92|315.89|313.89|315.94|313.94|315.89|313.89|16
1725511130000|2024-09-05 04:38:50|310.71|308.71|310.66|308.66|310.71|308.71|310.66|308.66|4
1725474440000|2024-09-04 18:27:20|315.87|313.87|315.88|313.88|315.89|313.89|315.84|313.84|11
1725474450000|2024-09-04 18:27:30|315.89|313.89|315.86|313.86|315.9|313.9|315.81|313.81|20
1725511140000|2024-09-05 04:39:00|310.63|308.63|310.62|308.62|310.64|308.64|310.62|308.62|8
1725474460000|2024-09-04 18:27:40|315.85|313.85|315.85|313.85|315.86|313.86|315.81|313.81|17
1725511150000|2024-09-05 04:39:10|310.6|308.6|310.62|308.62|310.62|308.62|310.59|308.59|8
1725474470000|2024-09-04 18:27:50|315.84|313.84|315.77|313.77|315.84|313.84|315.76|313.76|14
1725511160000|2024-09-05 04:39:20|310.6|308.6|310.55|308.55|310.6|308.6|310.55|308.55|3
1725474480000|2024-09-04 18:28:00|315.76|313.76|315.77|313.77|315.79|313.79|315.76|313.76|10
1725511170000|2024-09-05 04:39:30|310.61|308.61|310.62|308.62|310.62|308.62|310.6|308.6|12
1725474490000|2024-09-04 18:28:10|315.76|313.76|315.72|313.72|315.77|313.77|315.69|313.69|23
1725511180000|2024-09-05 04:39:40|310.61|308.61|310.62|308.62|310.62|308.62|310.61|308.61|4
1725474500000|2024-09-04 18:28:20|315.71|313.71|315.72|313.72|315.77|313.77|315.71|313.71|10
1725511190000|2024-09-05 04:39:50|310.63|308.63|310.7|308.7|310.7|308.7|310.63|308.63|4
1725474510000|2024-09-04 18:28:30|315.71|313.71|315.68|313.68|315.71|313.71|315.68|313.68|14
1725511200000|2024-09-05 04:40:00|310.68|308.68|310.66|308.66|310.69|308.69|310.63|308.63|10
1725474520000|2024-09-04 18:28:40|315.69|313.69|315.7|313.7|315.72|313.72|315.68|313.68|10
1725511210000|2024-09-05 04:40:10|310.67|308.67|310.65|308.65|310.7|308.7|310.65|308.65|6
1725474530000|2024-09-04 18:28:50|315.71|313.71|315.77|313.77|315.77|313.77|315.71|313.71|8
1725511220000|2024-09-05 04:40:20|310.66|308.66|310.68|308.68|310.68|308.68|310.65|308.65|8
1725474540000|2024-09-04 18:29:00|315.76|313.76|315.81|313.81|315.82|313.82|315.73|313.73|17
1725511230000|2024-09-05 04:40:30|310.71|308.71|310.71|308.71|310.72|308.72|310.71|308.71|11
1725474550000|2024-09-04 18:29:10|315.8|313.8|315.8|313.8|315.81|313.81|315.8|313.8|9
1725511240000|2024-09-05 04:40:40|310.72|308.72|310.74|308.74|310.74|308.74|310.71|308.71|10
1725474560000|2024-09-04 18:29:20|315.79|313.79|315.76|313.76|315.8|313.8|315.76|313.76|14
1725511250000|2024-09-05 04:40:50|310.76|308.76|310.78|308.78|310.79|308.79|310.76|308.76|5
1725474570000|2024-09-04 18:29:30|315.77|313.77|315.77|313.77|315.8|313.8|315.75|313.75|14
1725511260000|2024-09-05 04:41:00|310.75|308.75|310.75|308.75|310.75|308.75|310.75|308.75|1
1725474580000|2024-09-04 18:29:40|315.78|313.78|315.76|313.76|315.78|313.78|315.75|313.75|7
1725511270000|2024-09-05 04:41:10|310.73|308.73|310.71|308.71|310.73|308.73|310.69|308.69|4
1725474590000|2024-09-04 18:29:50|315.78|313.78|315.77|313.77|315.82|313.82|315.77|313.77|10
1725511280000|2024-09-05 04:41:20|310.72|308.72|310.73|308.73|310.73|308.73|310.72|308.72|6
1725474600000|2024-09-04 18:30:00|315.76|313.76|315.73|313.73|315.77|313.77|315.72|313.72|13
1725511290000|2024-09-05 04:41:30|310.72|308.72|310.75|308.75|310.75|308.75|310.72|308.72|2
1725474610000|2024-09-04 18:30:10|315.74|313.74|315.78|313.78|315.8|313.8|315.71|313.71|18
1725511310000|2024-09-05 04:41:50|310.73|308.73|310.72|308.72|310.73|308.73|310.72|308.72|6
1725474620000|2024-09-04 18:30:20|315.79|313.79|315.85|313.85|315.86|313.86|315.79|313.79|15
1725474630000|2024-09-04 18:30:30|315.84|313.84|315.9|313.9|315.93|313.93|315.84|313.84|13
1725511320000|2024-09-05 04:42:00|310.73|308.73|310.77|308.77|310.78|308.78|310.73|308.73|5
1725474640000|2024-09-04 18:30:40|315.91|313.91|315.92|313.92|315.92|313.92|315.91|313.91|4
1725511330000|2024-09-05 04:42:10|310.75|308.75|310.77|308.77|310.77|308.77|310.75|308.75|5
1725474650000|2024-09-04 18:30:50|315.91|313.91|315.94|313.94|315.94|313.94|315.91|313.91|12
1725511350000|2024-09-05 04:42:30|310.78|308.78|310.78|308.78|310.79|308.79|310.78|308.78|3
1725474660000|2024-09-04 18:31:00|315.95|313.95|316.12|314.12|316.21|314.21|315.95|313.95|15
1725511360000|2024-09-05 04:42:40|310.72|308.72|310.7|308.7|310.72|308.72|310.7|308.7|4
1725474670000|2024-09-04 18:31:10|316.13|314.13|316.18|314.18|316.18|314.18|316.12|314.12|10
1725511370000|2024-09-05 04:42:50|310.69|308.69|310.74|308.74|310.75|308.75|310.68|308.68|7
1725474680000|2024-09-04 18:31:20|316.19|314.19|316.15|314.15|316.19|314.19|316.13|314.13|9
1725511380000|2024-09-05 04:43:00|310.75|308.75|310.74|308.74|310.75|308.75|310.74|308.74|2
1725474690000|2024-09-04 18:31:30|316.19|314.19|316.23|314.23|316.23|314.23|316.16|314.16|13
1725511390000|2024-09-05 04:43:10|310.75|308.75|310.75|308.75|310.75|308.75|310.74|308.74|3
1725474700000|2024-09-04 18:31:40|316.24|314.24|316.23|314.23|316.24|314.24|316.18|314.18|14
1725511400000|2024-09-05 04:43:20|310.77|308.77|310.77|308.77|310.77|308.77|310.77|308.77|1
1725474710000|2024-09-04 18:31:50|316.24|314.24|316.29|314.29|316.29|314.29|316.24|314.24|3
1725511410000|2024-09-05 04:43:30|310.79|308.79|310.81|308.81|310.81|308.81|310.79|308.79|2
1725474720000|2024-09-04 18:32:00|316.3|314.3|316.33|314.33|316.36|314.36|316.3|314.3|12
1725511420000|2024-09-05 04:43:40|310.83|308.83|310.79|308.79|310.83|308.83|310.79|308.79|3
1725474730000|2024-09-04 18:32:10|316.32|314.32|316.29|314.29|316.32|314.32|316.29|314.29|4
1725474740000|2024-09-04 18:32:20|316.26|314.26|316.28|314.28|316.29|314.29|316.26|314.26|5
1725511430000|2024-09-05 04:43:50|310.8|308.8|310.82|308.82|310.83|308.83|310.8|308.8|8
1725474760000|2024-09-04 18:32:40|316.29|314.29|316.28|314.28|316.29|314.29|316.28|314.28|2
1725511440000|2024-09-05 04:44:00|310.81|308.81|310.78|308.78|310.81|308.81|310.78|308.78|6
1725474780000|2024-09-04 18:33:00|316.24|314.24|316.22|314.22|316.24|314.24|316.21|314.21|5
1725511450000|2024-09-05 04:44:10|310.79|308.79|311.01|309.01|311.01|309.01|310.79|308.79|9
1725474790000|2024-09-04 18:33:10|316.16|314.16|316.16|314.16|316.16|314.16|316.15|314.15|3
1725511460000|2024-09-05 04:44:20|311|309|311|309|311.01|309.01|311|309|11
1725474800000|2024-09-04 18:33:20|316.14|314.14|316.14|314.14|316.14|314.14|316.14|314.14|1
1725511470000|2024-09-05 04:44:30|311.01|309.01|311|309|311.01|309.01|311|309|8
1725474810000|2024-09-04 18:33:30|316.03|314.03|315.91|313.91|316.03|314.03|315.9|313.9|4
1725511490000|2024-09-05 04:44:50|311.01|309.01|311|309|311.01|309.01|311|309|10
1725474820000|2024-09-04 18:33:40|315.9|313.9|315.88|313.88|315.93|313.93|315.88|313.88|8
1725511500000|2024-09-05 04:45:00|311.01|309.01|311.01|309.01|311.02|309.02|311.01|309.01|7
1725474830000|2024-09-04 18:33:50|315.86|313.86|315.89|313.89|315.89|313.89|315.85|313.85|4
1725511510000|2024-09-05 04:45:10|311.02|309.02|311.04|309.04|311.05|309.05|311.01|309.01|9
1725474840000|2024-09-04 18:34:00|315.86|313.86|315.89|313.89|315.89|313.89|315.84|313.84|8
1725511520000|2024-09-05 04:45:20|311.03|309.03|311|309|311.03|309.03|311|309|10
1725474850000|2024-09-04 18:34:10|315.88|313.88|315.76|313.76|315.88|313.88|315.75|313.75|13
1725511530000|2024-09-05 04:45:30|311.01|309.01|311.04|309.04|311.04|309.04|311|309|10
1725474860000|2024-09-04 18:34:20|315.75|313.75|315.77|313.77|315.79|313.79|315.74|313.74|11
1725474870000|2024-09-04 18:34:30|315.78|313.78|315.78|313.78|315.79|313.79|315.72|313.72|15
1725511540000|2024-09-05 04:45:40|311.13|309.13|311.21|309.21|311.24|309.24|311.12|309.12|15
1725474880000|2024-09-04 18:34:40|315.77|313.77|315.71|313.71|315.77|313.77|315.71|313.71|14
1725511550000|2024-09-05 04:45:50|311.22|309.22|311.16|309.16|311.24|309.24|311.15|309.15|12
1725474890000|2024-09-04 18:34:50|315.72|313.72|315.71|313.71|315.73|313.73|315.7|313.7|15
1725511560000|2024-09-05 04:46:00|311.15|309.15|311.1|309.1|311.16|309.16|311.09|309.09|6
1725474900000|2024-09-04 18:35:00|315.73|313.73|315.51|313.51|315.73|313.73|315.51|313.51|12
1725474910000|2024-09-04 18:35:10|315.52|313.52|315.48|313.48|315.54|313.54|315.44|313.44|24
1725511570000|2024-09-05 04:46:10|311.08|309.08|311.07|309.07|311.08|309.08|311.03|309.03|14
1725474920000|2024-09-04 18:35:20|315.47|313.47|315.54|313.54|315.54|313.54|315.47|313.47|15
1725511580000|2024-09-05 04:46:20|311.08|309.08|311.09|309.09|311.12|309.12|311.08|309.08|10
1725474930000|2024-09-04 18:35:30|315.53|313.53|315.48|313.48|315.54|313.54|315.42|313.42|20
1725511590000|2024-09-05 04:46:30|311.06|309.06|311.18|309.18|311.18|309.18|311.06|309.06|9
1725474940000|2024-09-04 18:35:40|315.47|313.47|315.55|313.55|315.6|313.6|315.47|313.47|10
1725474950000|2024-09-04 18:35:50|315.59|313.59|315.66|313.66|315.67|313.67|315.59|313.59|7
1725511600000|2024-09-05 04:46:40|311.2|309.2|311.22|309.22|311.23|309.23|311.2|309.2|9
1725474960000|2024-09-04 18:36:00|315.64|313.64|315.35|313.35|315.64|313.64|315.34|313.34|16
1725511610000|2024-09-05 04:46:50|311.23|309.23|311.23|309.23|311.23|309.23|311.23|309.23|1
1725474970000|2024-09-04 18:36:10|315.34|313.34|315.45|313.45|315.45|313.45|315.34|313.34|8
1725511620000|2024-09-05 04:47:00|311.24|309.24|311.36|309.36|311.36|309.36|311.24|309.24|5
1725474980000|2024-09-04 18:36:20|315.52|313.52|315.46|313.46|315.57|313.57|315.46|313.46|18
1725511630000|2024-09-05 04:47:10|311.35|309.35|311.36|309.36|311.36|309.36|311.35|309.35|4
1725474990000|2024-09-04 18:36:30|315.47|313.47|315.66|313.66|315.66|313.66|315.46|313.46|13
1725511640000|2024-09-05 04:47:20|311.37|309.37|311.25|309.25|311.37|309.37|311.25|309.25|12
1725475000000|2024-09-04 18:36:40|315.61|313.61|315.61|313.61|315.62|313.62|315.6|313.6|5
1725511650000|2024-09-05 04:47:30|311.26|309.26|311.3|309.3|311.3|309.3|311.26|309.26|5
1725475010000|2024-09-04 18:36:50|315.6|313.6|315.57|313.57|315.6|313.6|315.57|313.57|8
1725511660000|2024-09-05 04:47:40|311.32|309.32|311.37|309.37|311.38|309.38|311.32|309.32|22
1725475020000|2024-09-04 18:37:00|315.56|313.56|315.57|313.57|315.57|313.57|315.56|313.56|2
1725511670000|2024-09-05 04:47:50|311.36|309.36|311.38|309.38|311.39|309.39|311.36|309.36|11
1725475030000|2024-09-04 18:37:10|315.56|313.56|315.5|313.5|315.56|313.56|315.47|313.47|9
1725511680000|2024-09-05 04:48:00|311.37|309.37|311.46|309.46|311.46|309.46|311.35|309.35|13
1725475040000|2024-09-04 18:37:20|315.46|313.46|315.35|313.35|315.49|313.49|315.35|313.35|11
1725511690000|2024-09-05 04:48:10|311.49|309.49|311.49|309.49|311.5|309.5|311.46|309.46|10
1725475050000|2024-09-04 18:37:30|315.36|313.36|315.26|313.26|315.36|313.36|315.19|313.19|20
1725511700000|2024-09-05 04:48:20|311.5|309.5|311.5|309.5|311.5|309.5|311.47|309.47|11
1725475060000|2024-09-04 18:37:40|315.23|313.23|315.24|313.24|315.29|313.29|315.22|313.22|18
1725511710000|2024-09-05 04:48:30|311.49|309.49|311.35|309.35|311.5|309.5|311.35|309.35|13
1725475070000|2024-09-04 18:37:50|315.25|313.25|315.17|313.17|315.25|313.25|315.17|313.17|10
1725511720000|2024-09-05 04:48:40|311.36|309.36|311.43|309.43|311.43|309.43|311.35|309.35|16
1725475080000|2024-09-04 18:38:00|315.18|313.18|315.03|313.03|315.18|313.18|315.03|313.03|5
1725511730000|2024-09-05 04:48:50|311.44|309.44|311.46|309.46|311.46|309.46|311.43|309.43|9
1725475090000|2024-09-04 18:38:10|315.07|313.07|315.02|313.02|315.07|313.07|315.02|313.02|15
1725511740000|2024-09-05 04:49:00|311.45|309.45|311.46|309.46|311.46|309.46|311.42|309.42|7
1725475100000|2024-09-04 18:38:20|315.01|313.01|314.97|312.97|315.01|313.01|314.97|312.97|2
1725511750000|2024-09-05 04:49:10|311.45|309.45|311.46|309.46|311.48|309.48|311.45|309.45|8
1725475120000|2024-09-04 18:38:40|314.98|312.98|314.98|312.98|314.98|312.98|314.97|312.97|9
1725511760000|2024-09-05 04:49:20|311.47|309.47|311.44|309.44|311.47|309.47|311.43|309.43|12
1725475130000|2024-09-04 18:38:50|314.99|312.99|314.98|312.98|315.01|313.01|314.97|312.97|15
1725511770000|2024-09-05 04:49:30|311.43|309.43|311.47|309.47|311.47|309.47|311.39|309.39|22
1725475140000|2024-09-04 18:39:00|314.99|312.99|315|313|315|313|314.97|312.97|6
1725511780000|2024-09-05 04:49:40|311.46|309.46|311.45|309.45|311.47|309.47|311.45|309.45|12
1725475150000|2024-09-04 18:39:10|314.99|312.99|314.98|312.98|315|313|314.98|312.98|4
1725511790000|2024-09-05 04:49:50|311.47|309.47|311.57|309.57|311.58|309.58|311.44|309.44|12
1725475160000|2024-09-04 18:39:20|314.97|312.97|314.97|312.97|314.98|312.98|314.97|312.97|5
1725511800000|2024-09-05 04:50:00|311.56|309.56|311.67|309.67|311.67|309.67|311.56|309.56|9
1725475170000|2024-09-04 18:39:30|314.98|312.98|314.96|312.96|314.98|312.98|314.96|312.96|3
1725511810000|2024-09-05 04:50:10|311.68|309.68|311.69|309.69|311.69|309.69|311.66|309.66|6
1725475200000|2024-09-04 18:40:00|314.95|312.95|314.95|312.95|314.95|312.95|314.95|312.95|1
1725511820000|2024-09-05 04:50:20|311.68|309.68|311.72|309.72|311.72|309.72|311.68|309.68|5
1725475210000|2024-09-04 18:40:10|314.96|312.96|315.06|313.06|315.07|313.07|314.96|312.96|6
1725511830000|2024-09-05 04:50:30|311.76|309.76|311.76|309.76|311.76|309.76|311.75|309.75|5
1725475220000|2024-09-04 18:40:20|315.04|313.04|314.99|312.99|315.06|313.06|314.99|312.99|15
1725511840000|2024-09-05 04:50:40|311.75|309.75|311.75|309.75|311.75|309.75|311.7|309.7|20
1725475230000|2024-09-04 18:40:30|315.01|313.01|314.99|312.99|315.02|313.02|314.99|312.99|3
1725511850000|2024-09-05 04:50:50|311.76|309.76|311.77|309.77|311.78|309.78|311.73|309.73|12
1725475240000|2024-09-04 18:40:40|315.03|313.03|315.04|313.04|315.07|313.07|315.03|313.03|12
1725511860000|2024-09-05 04:51:00|311.76|309.76|311.75|309.75|311.77|309.77|311.74|309.74|6
1725475250000|2024-09-04 18:40:50|315.05|313.05|315.16|313.16|315.16|313.16|315.05|313.05|7
1725511870000|2024-09-05 04:51:10|311.74|309.74|311.78|309.78|311.79|309.79|311.74|309.74|15
1725475260000|2024-09-04 18:41:00|315.15|313.15|315.13|313.13|315.19|313.19|315.13|313.13|17
1725511880000|2024-09-05 04:51:20|311.77|309.77|311.72|309.72|311.77|309.77|311.68|309.68|16
1725475270000|2024-09-04 18:41:10|315.14|313.14|315.12|313.12|315.14|313.14|315.12|313.12|3
1725511890000|2024-09-05 04:51:30|311.75|309.75|311.72|309.72|311.75|309.75|311.72|309.72|5
1725475280000|2024-09-04 18:41:20|315.1|313.1|315.07|313.07|315.1|313.1|315.07|313.07|3
1725511900000|2024-09-05 04:51:40|311.71|309.71|311.67|309.67|311.71|309.71|311.63|309.63|11
1725475290000|2024-09-04 18:41:30|315.09|313.09|315.09|313.09|315.09|313.09|315.09|313.09|1
1725511910000|2024-09-05 04:51:50|311.66|309.66|311.71|309.71|311.71|309.71|311.66|309.66|10
1725475300000|2024-09-04 18:41:40|315.08|313.08|315.08|313.08|315.08|313.08|315.08|313.08|1
1725511920000|2024-09-05 04:52:00|311.69|309.69|311.7|309.7|311.7|309.7|311.61|309.61|10
1725475320000|2024-09-04 18:42:00|315.07|313.07|314.96|312.96|315.08|313.08|314.95|312.95|7
1725511930000|2024-09-05 04:52:10|311.71|309.71|311.68|309.68|311.79|309.79|311.68|309.68|18
1725475330000|2024-09-04 18:42:10|314.95|312.95|315|313|315|313|314.94|312.94|13
1725511940000|2024-09-05 04:52:20|311.69|309.69|311.68|309.68|311.69|309.69|311.68|309.68|2
1725475340000|2024-09-04 18:42:20|315.01|313.01|315.19|313.19|315.19|313.19|315.01|313.01|8
1725511950000|2024-09-05 04:52:30|311.67|309.67|311.6|309.6|311.67|309.67|311.6|309.6|7
1725475350000|2024-09-04 18:42:30|315.18|313.18|315.11|313.11|315.18|313.18|315.11|313.11|5
1725511960000|2024-09-05 04:52:40|311.59|309.59|311.62|309.62|311.64|309.64|311.57|309.57|16
1725475380000|2024-09-04 18:43:00|315.13|313.13|315.18|313.18|315.2|313.2|315.13|313.13|17
1725511970000|2024-09-05 04:52:50|311.61|309.61|311.62|309.62|311.65|309.65|311.61|309.61|7
1725475390000|2024-09-04 18:43:10|315.17|313.17|315.11|313.11|315.17|313.17|315.11|313.11|10
1725511980000|2024-09-05 04:53:00|311.61|309.61|311.62|309.62|311.63|309.63|311.6|309.6|5
1725475400000|2024-09-04 18:43:20|315.12|313.12|315.19|313.19|315.19|313.19|315.12|313.12|18
1725511990000|2024-09-05 04:53:10|311.61|309.61|311.59|309.59|311.62|309.62|311.58|309.58|8
1725475410000|2024-09-04 18:43:30|315.2|313.2|315.16|313.16|315.2|313.2|315.15|313.15|8
1725512000000|2024-09-05 04:53:20|311.58|309.58|311.49|309.49|311.62|309.62|311.49|309.49|13
1725475420000|2024-09-04 18:43:40|315.17|313.17|315.11|313.11|315.17|313.17|315.11|313.11|10
1725512010000|2024-09-05 04:53:30|311.47|309.47|311.5|309.5|311.51|309.51|311.47|309.47|17
1725475430000|2024-09-04 18:43:50|315.13|313.13|315.2|313.2|315.22|313.22|315.12|313.12|14
1725512020000|2024-09-05 04:53:40|311.49|309.49|311.46|309.46|311.51|309.51|311.44|309.44|21
1725475440000|2024-09-04 18:44:00|315.19|313.19|315.12|313.12|315.21|313.21|315.12|313.12|15
1725512030000|2024-09-05 04:53:50|311.43|309.43|311.48|309.48|311.49|309.49|311.43|309.43|12
1725475450000|2024-09-04 18:44:10|315.11|313.11|314.91|312.91|315.11|313.11|314.91|312.91|5
1725512040000|2024-09-05 04:54:00|311.47|309.47|311.46|309.46|311.5|309.5|311.46|309.46|12
1725475460000|2024-09-04 18:44:20|314.9|312.9|314.58|312.58|314.9|312.9|314.53|312.53|10
1725512050000|2024-09-05 04:54:10|311.48|309.48|311.6|309.6|311.6|309.6|311.48|309.48|9
1725475470000|2024-09-04 18:44:30|314.72|312.72|314.72|312.72|314.72|312.72|314.72|312.72|1
1725512060000|2024-09-05 04:54:20|311.59|309.59|311.62|309.62|311.62|309.62|311.59|309.59|4
1725475480000|2024-09-04 18:44:40|314.7|312.7|314.71|312.71|314.74|312.74|314.7|312.7|5
1725512070000|2024-09-05 04:54:30|311.65|309.65|311.58|309.58|311.65|309.65|311.57|309.57|9
1725475490000|2024-09-04 18:44:50|314.72|312.72|314.74|312.74|314.74|312.74|314.72|312.72|2
1725475500000|2024-09-04 18:45:00|314.81|312.81|314.88|312.88|314.88|312.88|314.81|312.81|6
1725512080000|2024-09-05 04:54:40|311.57|309.57|311.56|309.56|311.57|309.57|311.55|309.55|14
1725475510000|2024-09-04 18:45:10|314.91|312.91|314.91|312.91|314.91|312.91|314.9|312.9|11
1725512090000|2024-09-05 04:54:50|311.55|309.55|311.54|309.54|311.57|309.57|311.54|309.54|15
1725475520000|2024-09-04 18:45:20|314.9|312.9|314.84|312.84|314.92|312.92|314.79|312.79|17
1725512100000|2024-09-05 04:55:00|311.52|309.52|311.54|309.54|311.54|309.54|311.51|309.51|3
1725475530000|2024-09-04 18:45:30|314.85|312.85|314.83|312.83|314.86|312.86|314.81|312.81|11
1725512110000|2024-09-05 04:55:10|311.52|309.52|311.52|309.52|311.55|309.55|311.51|309.51|11
1725475540000|2024-09-04 18:45:40|314.84|312.84|314.97|312.97|314.99|312.99|314.83|312.83|13
1725512120000|2024-09-05 04:55:20|311.53|309.53|311.52|309.52|311.55|309.55|311.52|309.52|11
1725475550000|2024-09-04 18:45:50|314.99|312.99|314.96|312.96|315|313|314.96|312.96|10
1725512130000|2024-09-05 04:55:30|311.51|309.51|311.56|309.56|311.58|309.58|311.5|309.5|15
1725475560000|2024-09-04 18:46:00|314.95|312.95|314.89|312.89|314.95|312.95|314.88|312.88|12
1725512140000|2024-09-05 04:55:40|311.55|309.55|311.6|309.6|311.61|309.61|311.55|309.55|10
1725475570000|2024-09-04 18:46:10|314.86|312.86|314.81|312.81|314.88|312.88|314.81|312.81|22
1725512150000|2024-09-05 04:55:50|311.61|309.61|311.6|309.6|311.61|309.61|311.6|309.6|10
1725475580000|2024-09-04 18:46:20|314.82|312.82|314.98|312.98|314.98|312.98|314.82|312.82|20
1725512160000|2024-09-05 04:56:00|311.61|309.61|311.64|309.64|311.64|309.64|311.6|309.6|7
1725475590000|2024-09-04 18:46:30|314.99|312.99|315.24|313.24|315.24|313.24|314.98|312.98|10
1725512170000|2024-09-05 04:56:10|311.63|309.63|311.67|309.67|311.67|309.67|311.63|309.63|6
1725475600000|2024-09-04 18:46:40|315.25|313.25|315.37|313.37|315.37|313.37|315.25|313.25|9
1725512190000|2024-09-05 04:56:30|311.66|309.66|311.67|309.67|311.67|309.67|311.66|309.66|4
1725475610000|2024-09-04 18:46:50|315.38|313.38|315.45|313.45|315.45|313.45|315.38|313.38|12
1725512200000|2024-09-05 04:56:40|311.68|309.68|311.68|309.68|311.68|309.68|311.68|309.68|1
1725475620000|2024-09-04 18:47:00|315.44|313.44|315.44|313.44|315.46|313.46|315.41|313.41|10
1725512210000|2024-09-05 04:56:50|311.67|309.67|311.67|309.67|311.67|309.67|311.67|309.67|1
1725475630000|2024-09-04 18:47:10|315.41|313.41|315.39|313.39|315.41|313.41|315.39|313.39|7
1725512220000|2024-09-05 04:57:00|311.62|309.62|311.63|309.63|311.64|309.64|311.62|309.62|4
1725475640000|2024-09-04 18:47:20|315.44|313.44|315.47|313.47|315.48|313.48|315.44|313.44|7
1725512230000|2024-09-05 04:57:10|311.62|309.62|311.62|309.62|311.63|309.63|311.61|309.61|7
1725475650000|2024-09-04 18:47:30|315.5|313.5|315.51|313.51|315.51|313.51|315.5|313.5|2
1725512240000|2024-09-05 04:57:20|311.61|309.61|311.6|309.6|311.61|309.61|311.56|309.56|5
1725475660000|2024-09-04 18:47:40|315.5|313.5|315.49|313.49|315.51|313.51|315.42|313.42|18
1725512250000|2024-09-05 04:57:30|311.54|309.54|311.46|309.46|311.55|309.55|311.45|309.45|15
1725475670000|2024-09-04 18:47:50|315.47|313.47|315.5|313.5|315.5|313.5|315.44|313.44|10
1725512260000|2024-09-05 04:57:40|311.45|309.45|311.38|309.38|311.45|309.45|311.38|309.38|13
1725475680000|2024-09-04 18:48:00|315.48|313.48|315.47|313.47|315.57|313.57|315.47|313.47|15
1725512270000|2024-09-05 04:57:50|311.4|309.4|311.36|309.36|311.42|309.42|311.35|309.35|23
1725475690000|2024-09-04 18:48:10|315.48|313.48|315.45|313.45|315.48|313.48|315.41|313.41|10
1725512280000|2024-09-05 04:58:00|311.37|309.37|311.36|309.36|311.38|309.38|311.35|309.35|5
1725475700000|2024-09-04 18:48:20|315.44|313.44|315.57|313.57|315.58|313.58|315.44|313.44|16
1725512290000|2024-09-05 04:58:10|311.38|309.38|311.37|309.37|311.38|309.38|311.37|309.37|4
1725475710000|2024-09-04 18:48:30|315.58|313.58|315.59|313.59|315.61|313.61|315.58|313.58|6
1725512300000|2024-09-05 04:58:20|311.36|309.36|311.35|309.35|311.37|309.37|311.35|309.35|4
1725475720000|2024-09-04 18:48:40|315.6|313.6|315.65|313.65|315.65|313.65|315.58|313.58|15
1725475730000|2024-09-04 18:48:50|315.64|313.64|315.63|313.63|315.67|313.67|315.63|313.63|13
1725512310000|2024-09-05 04:58:30|311.36|309.36|311.24|309.24|311.37|309.37|311.24|309.24|12
1725475740000|2024-09-04 18:49:00|315.61|313.61|315.69|313.69|315.7|313.7|315.61|313.61|11
1725512320000|2024-09-05 04:58:40|311.22|309.22|311.18|309.18|311.22|309.22|311.17|309.17|5
1725475750000|2024-09-04 18:49:10|315.7|313.7|315.79|313.79|315.81|313.81|315.69|313.69|10
1725512330000|2024-09-05 04:58:50|311.19|309.19|311.18|309.18|311.19|309.19|311.18|309.18|4
1725475760000|2024-09-04 18:49:20|315.8|313.8|315.8|313.8|315.82|313.82|315.8|313.8|13
1725512340000|2024-09-05 04:59:00|311.17|309.17|311.16|309.16|311.19|309.19|311.16|309.16|9
1725475770000|2024-09-04 18:49:30|315.79|313.79|315.78|313.78|315.79|313.79|315.78|313.78|2
1725512350000|2024-09-05 04:59:10|311.17|309.17|311.17|309.17|311.18|309.18|311.16|309.16|15
1725475780000|2024-09-04 18:49:40|315.76|313.76|315.74|313.74|315.76|313.76|315.74|313.74|2
1725512360000|2024-09-05 04:59:20|311.18|309.18|311.25|309.25|311.25|309.25|311.18|309.18|9
1725475790000|2024-09-04 18:49:50|315.73|313.73|315.73|313.73|315.73|313.73|315.73|313.73|1
1725512370000|2024-09-05 04:59:30|311.24|309.24|311.21|309.21|311.25|309.25|311.2|309.2|18
1725475820000|2024-09-04 18:50:20|315.74|313.74|315.7|313.7|315.74|313.74|315.7|313.7|3
1725512380000|2024-09-05 04:59:40|311.22|309.22|311.23|309.23|311.23|309.23|311.21|309.21|12
1725475860000|2024-09-04 18:51:00|315.69|313.69|315.44|313.44|315.69|313.69|315.44|313.44|5
1725512390000|2024-09-05 04:59:50|311.22|309.22|311.24|309.24|311.24|309.24|311.22|309.22|4
1725475870000|2024-09-04 18:51:10|315.34|313.34|315.25|313.25|315.34|313.34|315.25|313.25|10
1725512400000|2024-09-05 05:00:00|311.25|309.25|311.26|309.26|311.26|309.26|311.25|309.25|2
1725475880000|2024-09-04 18:51:20|315.26|313.26|315.25|313.25|315.27|313.27|315.25|313.25|15
1725512410000|2024-09-05 05:00:10|311.27|309.27|311.34|309.34|311.34|309.34|311.27|309.27|14
1725475890000|2024-09-04 18:51:30|315.2|313.2|314.94|312.94|315.23|313.23|314.94|312.94|9
1725512420000|2024-09-05 05:00:20|311.35|309.35|311.35|309.35|311.35|309.35|311.34|309.34|5
1725475900000|2024-09-04 18:51:40|314.92|312.92|314.92|312.92|314.92|312.92|314.85|312.85|10
1725512430000|2024-09-05 05:00:30|311.36|309.36|311.36|309.36|311.37|309.37|311.33|309.33|8
1725475910000|2024-09-04 18:51:50|314.9|312.9|314.93|312.93|314.93|312.93|314.9|312.9|3
1725512440000|2024-09-05 05:00:40|311.37|309.37|311.37|309.37|311.37|309.37|311.37|309.37|1
1725475920000|2024-09-04 18:52:00|314.92|312.92|314.73|312.73|314.92|312.92|314.7|312.7|18
1725512450000|2024-09-05 05:00:50|311.39|309.39|311.41|309.41|311.42|309.42|311.38|309.38|5
1725475930000|2024-09-04 18:52:10|314.74|312.74|314.74|312.74|314.77|312.77|314.73|312.73|8
1725512460000|2024-09-05 05:01:00|311.37|309.37|311.34|309.34|311.38|309.38|311.34|309.34|8
1725475940000|2024-09-04 18:52:20|314.75|312.75|314.73|312.73|314.77|312.77|314.73|312.73|8
1725512470000|2024-09-05 05:01:10|311.35|309.35|311.34|309.34|311.36|309.36|311.34|309.34|7
1725475950000|2024-09-04 18:52:30|314.75|312.75|314.78|312.78|314.78|312.78|314.74|312.74|4
1725512480000|2024-09-05 05:01:20|311.35|309.35|311.33|309.33|311.36|309.36|311.32|309.32|13
1725475960000|2024-09-04 18:52:40|314.8|312.8|314.73|312.73|314.8|312.8|314.73|312.73|7
1725512490000|2024-09-05 05:01:30|311.35|309.35|311.28|309.28|311.35|309.35|311.28|309.28|10
1725475970000|2024-09-04 18:52:50|314.74|312.74|314.73|312.73|314.74|312.74|314.73|312.73|2
1725512500000|2024-09-05 05:01:40|311.24|309.24|311.14|309.14|311.24|309.24|311.11|309.11|17
1725475980000|2024-09-04 18:53:00|314.75|312.75|314.77|312.77|314.77|312.77|314.75|312.75|2
1725512510000|2024-09-05 05:01:50|311.16|309.16|311.17|309.17|311.17|309.17|311.15|309.15|8
1725475990000|2024-09-04 18:53:10|314.74|312.74|314.73|312.73|314.74|312.74|314.73|312.73|2
1725512520000|2024-09-05 05:02:00|311.15|309.15|311.2|309.2|311.24|309.24|311.11|309.11|16
1725476000000|2024-09-04 18:53:20|314.75|312.75|314.74|312.74|314.75|312.75|314.73|312.73|3
1725512530000|2024-09-05 05:02:10|311.19|309.19|311.13|309.13|311.22|309.22|311.13|309.13|8
1725476010000|2024-09-04 18:53:30|314.75|312.75|314.77|312.77|314.77|312.77|314.75|312.75|5
1725512540000|2024-09-05 05:02:20|311.1|309.1|310.99|308.99|311.1|309.1|310.97|308.97|7
1725476020000|2024-09-04 18:53:40|314.78|312.78|314.77|312.77|314.78|312.78|314.77|312.77|2
1725512550000|2024-09-05 05:02:30|311.01|309.01|311.04|309.04|311.04|309.04|310.99|308.99|12
1725476030000|2024-09-04 18:53:50|314.78|312.78|314.8|312.8|314.8|312.8|314.78|312.78|2
1725512560000|2024-09-05 05:02:40|311.01|309.01|311.05|309.05|311.06|309.06|311.01|309.01|14
1725476040000|2024-09-04 18:54:00|314.78|312.78|314.79|312.79|314.79|312.79|314.77|312.77|4
1725512570000|2024-09-05 05:02:50|311.02|309.02|311.02|309.02|311.02|309.02|311.02|309.02|1
1725476050000|2024-09-04 18:54:10|314.8|312.8|314.74|312.74|314.8|312.8|314.74|312.74|6
1725512580000|2024-09-05 05:03:00|311|309|311|309|311.04|309.04|311|309|8
1725476060000|2024-09-04 18:54:20|314.73|312.73|314.74|312.74|314.76|312.76|314.73|312.73|7
1725512590000|2024-09-05 05:03:10|311.01|309.01|310.72|308.72|311.01|309.01|310.7|308.7|13
1725476070000|2024-09-04 18:54:30|314.77|312.77|314.78|312.78|314.81|312.81|314.73|312.73|11
1725512600000|2024-09-05 05:03:20|310.71|308.71|310.58|308.58|310.71|308.71|310.58|308.58|7
1725476080000|2024-09-04 18:54:40|314.8|312.8|314.8|312.8|314.81|312.81|314.77|312.77|9
1725512610000|2024-09-05 05:03:30|310.57|308.57|310.54|308.54|310.57|308.57|310.53|308.53|6
1725476090000|2024-09-04 18:54:50|314.81|312.81|314.77|312.77|314.84|312.84|314.77|312.77|5
1725512620000|2024-09-05 05:03:40|310.56|308.56|310.55|308.55|310.56|308.56|310.54|308.54|8
1725476100000|2024-09-04 18:55:00|314.78|312.78|314.96|312.96|314.96|312.96|314.78|312.78|7
1725512630000|2024-09-05 05:03:50|310.54|308.54|310.49|308.49|310.55|308.55|310.49|308.49|13
1725476120000|2024-09-04 18:55:20|315.11|313.11|315.09|313.09|315.11|313.11|315.08|313.08|4
1725512640000|2024-09-05 05:04:00|310.5|308.5|310.46|308.46|310.5|308.5|310.44|308.44|10
1725476130000|2024-09-04 18:55:30|315.1|313.1|315.15|313.15|315.15|313.15|315.1|313.1|4
1725512650000|2024-09-05 05:04:10|310.45|308.45|310.44|308.44|310.45|308.45|310.42|308.42|15
1725476140000|2024-09-04 18:55:40|315.16|313.16|315.16|313.16|315.17|313.17|315.16|313.16|3
1725512660000|2024-09-05 05:04:20|310.43|308.43|310.43|308.43|310.45|308.45|310.42|308.42|7
1725476150000|2024-09-04 18:55:50|315.17|313.17|315.25|313.25|315.25|313.25|315.17|313.17|7
1725512670000|2024-09-05 05:04:30|310.44|308.44|310.48|308.48|310.48|308.48|310.43|308.43|15
1725476160000|2024-09-04 18:56:00|315.24|313.24|315.3|313.3|315.3|313.3|315.23|313.23|19
1725512680000|2024-09-05 05:04:40|310.49|308.49|310.38|308.38|310.49|308.49|310.38|308.38|10
1725476170000|2024-09-04 18:56:10|315.29|313.29|315.29|313.29|315.31|313.31|315.29|313.29|4
1725512690000|2024-09-05 05:04:50|310.37|308.37|310.3|308.3|310.37|308.37|310.3|308.3|7
1725476190000|2024-09-04 18:56:30|315.31|313.31|315.31|313.31|315.31|313.31|315.31|313.31|1
1725512700000|2024-09-05 05:05:00|310.29|308.29|310.31|308.31|310.33|308.33|310.26|308.26|17
1725476200000|2024-09-04 18:56:40|315.29|313.29|315.29|313.29|315.29|313.29|315.29|313.29|1
1725512710000|2024-09-05 05:05:10|310.32|308.32|310.42|308.42|310.43|308.43|310.29|308.29|24
1725476220000|2024-09-04 18:57:00|315.26|313.26|315|313|315.26|313.26|314.99|312.99|9
1725512720000|2024-09-05 05:05:20|310.4|308.4|310.29|308.29|310.41|308.41|310.28|308.28|22
1725476230000|2024-09-04 18:57:10|315.02|313.02|314.98|312.98|315.02|313.02|314.93|312.93|16
1725512730000|2024-09-05 05:05:30|310.3|308.3|310.33|308.33|310.33|308.33|310.3|308.3|6
1725476240000|2024-09-04 18:57:20|314.97|312.97|314.89|312.89|314.97|312.97|314.89|312.89|8
1725512740000|2024-09-05 05:05:40|310.34|308.34|310.35|308.35|310.36|308.36|310.32|308.32|17
1725476250000|2024-09-04 18:57:30|314.9|312.9|314.94|312.94|314.95|312.95|314.87|312.87|14
1725512750000|2024-09-05 05:05:50|310.36|308.36|310.33|308.33|310.36|308.36|310.32|308.32|9
1725476260000|2024-09-04 18:57:40|314.95|312.95|314.92|312.92|314.95|312.95|314.91|312.91|12
1725512760000|2024-09-05 05:06:00|310.32|308.32|310.31|308.31|310.34|308.34|310.31|308.31|7
1725476270000|2024-09-04 18:57:50|314.94|312.94|314.91|312.91|314.94|312.94|314.91|312.91|17
1725512770000|2024-09-05 05:06:10|310.3|308.3|310.31|308.31|310.32|308.32|310.29|308.29|11
1725476280000|2024-09-04 18:58:00|314.92|312.92|314.8|312.8|314.92|312.92|314.8|312.8|18
1725512780000|2024-09-05 05:06:20|310.3|308.3|310.33|308.33|310.35|308.35|310.29|308.29|9
1725476290000|2024-09-04 18:58:10|314.75|312.75|314.7|312.7|314.77|312.77|314.65|312.65|23
1725512790000|2024-09-05 05:06:30|310.34|308.34|310.34|308.34|310.38|308.38|310.33|308.33|12
1725476300000|2024-09-04 18:58:20|314.73|312.73|314.68|312.68|314.73|312.73|314.65|312.65|17
1725512800000|2024-09-05 05:06:40|310.35|308.35|310.35|308.35|310.36|308.36|310.34|308.34|7
1725476310000|2024-09-04 18:58:30|314.66|312.66|314.7|312.7|314.7|312.7|314.64|312.64|7
1725512810000|2024-09-05 05:06:50|310.36|308.36|310.4|308.4|310.4|308.4|310.35|308.35|9
1725476320000|2024-09-04 18:58:40|314.71|312.71|314.72|312.72|314.76|312.76|314.71|312.71|12
1725512820000|2024-09-05 05:07:00|310.39|308.39|310.35|308.35|310.39|308.39|310.35|308.35|3
1725476330000|2024-09-04 18:58:50|314.73|312.73|314.72|312.72|314.74|312.74|314.7|312.7|11
1725512830000|2024-09-05 05:07:10|310.34|308.34|310.27|308.27|310.34|308.34|310.27|308.27|12
1725476340000|2024-09-04 18:59:00|314.73|312.73|314.79|312.79|314.79|312.79|314.7|312.7|13
1725512840000|2024-09-05 05:07:20|310.28|308.28|310.3|308.3|310.3|308.3|310.27|308.27|7
1725476350000|2024-09-04 18:59:10|314.77|312.77|314.79|312.79|314.79|312.79|314.77|312.77|9
1725512850000|2024-09-05 05:07:30|310.29|308.29|310.28|308.28|310.3|308.3|310.27|308.27|9
1725512860000|2024-09-05 05:07:40|310.29|308.29|310.3|308.3|310.3|308.3|310.28|308.28|11
1725476360000|2024-09-04 18:59:20|314.78|312.78|314.79|312.79|314.79|312.79|314.78|312.78|2
1725512870000|2024-09-05 05:07:50|310.31|308.31|310.27|308.27|310.31|308.31|310.27|308.27|13
1725476370000|2024-09-04 18:59:30|314.8|312.8|314.8|312.8|314.81|312.81|314.8|312.8|3
1725512880000|2024-09-05 05:08:00|310.28|308.28|310.19|308.19|310.28|308.28|310.19|308.19|5
1725476380000|2024-09-04 18:59:40|314.79|312.79|314.81|312.81|314.81|312.81|314.79|312.79|3
1725512890000|2024-09-05 05:08:10|310.2|308.2|310.11|308.11|310.2|308.2|310.11|308.11|8
1725476400000|2024-09-04 19:00:00|314.83|312.83|314.81|312.81|314.83|312.83|314.81|312.81|2
1725512900000|2024-09-05 05:08:20|310.09|308.09|310.07|308.07|310.09|308.09|310.07|308.07|3
1725476420000|2024-09-04 19:00:20|314.83|312.83|314.81|312.81|314.84|312.84|314.81|312.81|5
1725512910000|2024-09-05 05:08:30|310.03|308.03|310.01|308.01|310.04|308.04|310.01|308.01|5
1725476450000|2024-09-04 19:00:50|314.83|312.83|314.81|312.81|314.83|312.83|314.81|312.81|2
1725512920000|2024-09-05 05:08:40|310.02|308.02|310.02|308.02|310.03|308.03|310|308|7
1725476470000|2024-09-04 19:01:10|314.82|312.82|314.81|312.81|314.82|312.82|314.81|312.81|2
1725512930000|2024-09-05 05:08:50|310.03|308.03|309.84|307.84|310.03|308.03|309.83|307.83|22
1725476480000|2024-09-04 19:01:20|314.82|312.82|314.85|312.85|314.85|312.85|314.82|312.82|4
1725512940000|2024-09-05 05:09:00|309.85|307.85|309.92|307.92|309.96|307.96|309.85|307.85|20
1725476490000|2024-09-04 19:01:30|314.82|312.82|314.87|312.87|314.88|312.88|314.82|312.82|8
1725512950000|2024-09-05 05:09:10|309.91|307.91|309.95|307.95|309.95|307.95|309.91|307.91|9
1725476500000|2024-09-04 19:01:40|314.88|312.88|314.85|312.85|314.88|312.88|314.82|312.82|5
1725512960000|2024-09-05 05:09:20|309.96|307.96|310.13|308.13|310.14|308.14|309.95|307.95|11
1725476510000|2024-09-04 19:01:50|314.83|312.83|314.88|312.88|314.88|312.88|314.83|312.83|10
1725512970000|2024-09-05 05:09:30|310.14|308.14|310.15|308.15|310.15|308.15|310.13|308.13|12
1725476520000|2024-09-04 19:02:00|314.85|312.85|315.15|313.15|315.15|313.15|314.84|312.84|16
1725512980000|2024-09-05 05:09:40|310.16|308.16|310.16|308.16|310.17|308.17|310.14|308.14|11
1725476530000|2024-09-04 19:02:10|315.13|313.13|315.12|313.12|315.13|313.13|315.12|313.12|2
1725512990000|2024-09-05 05:09:50|310.17|308.17|310.24|308.24|310.25|308.25|310.17|308.17|15
1725476540000|2024-09-04 19:02:20|315.1|313.1|314.99|312.99|315.12|313.12|314.99|312.99|14
1725513000000|2024-09-05 05:10:00|310.23|308.23|310.23|308.23|310.23|308.23|310.19|308.19|9
1725476550000|2024-09-04 19:02:30|314.97|312.97|314.97|312.97|314.97|312.97|314.97|312.97|1
1725513010000|2024-09-05 05:10:10|310.28|308.28|310.26|308.26|310.3|308.3|310.24|308.24|13
1725476560000|2024-09-04 19:02:40|314.99|312.99|314.99|312.99|314.99|312.99|314.99|312.99|1
1725513020000|2024-09-05 05:10:20|310.25|308.25|310.21|308.21|310.25|308.25|310.2|308.2|4
1725476580000|2024-09-04 19:03:00|315|313|314.97|312.97|315.01|313.01|314.97|312.97|8
1725513030000|2024-09-05 05:10:30|310.19|308.19|310.15|308.15|310.2|308.2|310.13|308.13|12
1725476600000|2024-09-04 19:03:20|314.99|312.99|314.99|312.99|314.99|312.99|314.99|312.99|1
1725513040000|2024-09-05 05:10:40|310.14|308.14|310.01|308.01|310.15|308.15|309.98|307.98|18
1725476610000|2024-09-04 19:03:30|315.04|313.04|315.04|313.04|315.12|313.12|315.04|313.04|19
1725513050000|2024-09-05 05:10:50|310.02|308.02|309.92|307.92|310.02|308.02|309.9|307.9|9
1725476620000|2024-09-04 19:03:40|315.06|313.06|315.06|313.06|315.12|313.12|315.05|313.05|14
1725513060000|2024-09-05 05:11:00|309.91|307.91|309.87|307.87|309.93|307.93|309.84|307.84|15
1725476630000|2024-09-04 19:03:50|315.05|313.05|315.04|313.04|315.06|313.06|315.02|313.02|17
1725513070000|2024-09-05 05:11:10|309.88|307.88|309.86|307.86|309.9|307.9|309.86|307.86|10
1725476640000|2024-09-04 19:04:00|315.05|313.05|315.19|313.19|315.19|313.19|315.04|313.04|15
1725513080000|2024-09-05 05:11:20|309.87|307.87|309.76|307.76|309.88|307.88|309.76|307.76|9
1725476700000|2024-09-04 19:05:00|315.2|313.2|315.21|313.21|315.21|313.21|315.19|313.19|4
1725513090000|2024-09-05 05:11:30|309.77|307.77|309.91|307.91|309.92|307.92|309.76|307.76|18
1725476710000|2024-09-04 19:05:10|315.19|313.19|315.24|313.24|315.24|313.24|315.19|313.19|7
1725513100000|2024-09-05 05:11:40|309.9|307.9|309.99|307.99|309.99|307.99|309.9|307.9|5
1725476720000|2024-09-04 19:05:20|315.25|313.25|315.53|313.53|315.54|313.54|315.22|313.22|16
1725513110000|2024-09-05 05:11:50|310|308|309.99|307.99|310|308|309.98|307.98|6
1725476730000|2024-09-04 19:05:30|315.52|313.52|315.44|313.44|315.53|313.53|315.44|313.44|12
1725513120000|2024-09-05 05:12:00|310.08|308.08|309.97|307.97|310.08|308.08|309.97|307.97|10
1725476740000|2024-09-04 19:05:40|315.45|313.45|315.45|313.45|315.46|313.46|315.44|313.44|10
1725513130000|2024-09-05 05:12:10|309.96|307.96|309.95|307.95|309.99|307.99|309.95|307.95|9
1725476750000|2024-09-04 19:05:50|315.44|313.44|315.44|313.44|315.46|313.46|315.44|313.44|11
1725513140000|2024-09-05 05:12:20|309.96|307.96|309.98|307.98|310|308|309.94|307.94|15
1725476760000|2024-09-04 19:06:00|315.45|313.45|315.53|313.53|315.53|313.53|315.44|313.44|17
1725513150000|2024-09-05 05:12:30|309.99|307.99|310.1|308.1|310.1|308.1|309.99|307.99|10
1725476770000|2024-09-04 19:06:10|315.49|313.49|315.4|313.4|315.49|313.49|315.4|313.4|5
1725513160000|2024-09-05 05:12:40|310.11|308.11|310.12|308.12|310.12|308.12|310.1|308.1|12
1725476780000|2024-09-04 19:06:20|315.38|313.38|315.17|313.17|315.38|313.38|315.17|313.17|8
1725513170000|2024-09-05 05:12:50|310.11|308.11|310.12|308.12|310.12|308.12|310.11|308.11|8
1725476790000|2024-09-04 19:06:30|315.14|313.14|315.07|313.07|315.16|313.16|314.97|312.97|20
1725513180000|2024-09-05 05:13:00|310.15|308.15|310.14|308.14|310.15|308.15|310.12|308.12|10
1725476800000|2024-09-04 19:06:40|315.06|313.06|315.08|313.08|315.08|313.08|315.05|313.05|3
1725513190000|2024-09-05 05:13:10|310.1|308.1|309.62|307.62|310.11|308.11|309.62|307.62|17
1725476810000|2024-09-04 19:06:50|315.06|313.06|315.09|313.09|315.09|313.09|315.04|313.04|26
1725513200000|2024-09-05 05:13:20|309.6|307.6|309.26|307.26|309.6|307.6|309.2|307.2|19
1725476820000|2024-09-04 19:07:00|315.08|313.08|315.06|313.06|315.09|313.09|315.04|313.04|9
1725513210000|2024-09-05 05:13:30|309.31|307.31|309.34|307.34|309.37|307.37|309.28|307.28|19
1725476830000|2024-09-04 19:07:10|315.05|313.05|315.07|313.07|315.1|313.1|315.05|313.05|15
1725513220000|2024-09-05 05:13:40|309.35|307.35|309.45|307.45|309.47|307.47|309.35|307.35|13
1725476840000|2024-09-04 19:07:20|315.06|313.06|314.92|312.92|315.06|313.06|314.92|312.92|11
1725513230000|2024-09-05 05:13:50|309.46|307.46|309.47|307.47|309.47|307.47|309.46|307.46|2
1725476850000|2024-09-04 19:07:30|314.94|312.94|315|313|315|313|314.93|312.93|13
1725513240000|2024-09-05 05:14:00|309.48|307.48|309.66|307.66|309.66|307.66|309.48|307.48|11
1725476860000|2024-09-04 19:07:40|315.03|313.03|315.02|313.02|315.03|313.03|315|313|4
1725513250000|2024-09-05 05:14:10|309.67|307.67|309.68|307.68|309.69|307.69|309.67|307.67|3
1725476870000|2024-09-04 19:07:50|315|313|315.04|313.04|315.04|313.04|315|313|4
1725513260000|2024-09-05 05:14:20|309.69|307.69|309.71|307.71|309.72|307.72|309.69|307.69|7
1725476880000|2024-09-04 19:08:00|315.01|313.01|315|313|315.02|313.02|315|313|4
1725513280000|2024-09-05 05:14:40|309.72|307.72|309.75|307.75|309.75|307.75|309.72|307.72|4
1725476890000|2024-09-04 19:08:10|315.01|313.01|315|313|315.01|313.01|315|313|2
1725513290000|2024-09-05 05:14:50|309.79|307.79|309.78|307.78|309.79|307.79|309.78|307.78|2
1725476910000|2024-09-04 19:08:30|314.98|312.98|315|313|315|313|314.97|312.97|5
1725513300000|2024-09-05 05:15:00|309.74|307.74|309.71|307.71|309.74|307.74|309.7|307.7|3
1725476940000|2024-09-04 19:09:00|315.05|313.05|315.05|313.05|315.05|313.05|315.05|313.05|1
1725513310000|2024-09-05 05:15:10|309.73|307.73|309.72|307.72|309.73|307.73|309.71|307.71|3
1725476950000|2024-09-04 19:09:10|315|313|314.97|312.97|315|313|314.96|312.96|9
1725513320000|2024-09-05 05:15:20|309.7|307.7|309.74|307.74|309.74|307.74|309.7|307.7|5
1725476960000|2024-09-04 19:09:20|314.98|312.98|315|313|315|313|314.98|312.98|2
1725513330000|2024-09-05 05:15:30|309.73|307.73|309.72|307.72|309.73|307.73|309.72|307.72|2
1725476970000|2024-09-04 19:09:30|314.98|312.98|315|313|315|313|314.98|312.98|2
1725513340000|2024-09-05 05:15:40|309.73|307.73|309.95|307.95|309.95|307.95|309.73|307.73|5
1725476990000|2024-09-04 19:09:50|315.01|313.01|315.03|313.03|315.03|313.03|315.01|313.01|2
1725513350000|2024-09-05 05:15:50|310.01|308.01|310.02|308.02|310.03|308.03|309.99|307.99|12
1725477000000|2024-09-04 19:10:00|315|313|314.89|312.89|315|313|314.88|312.88|7
1725477010000|2024-09-04 19:10:10|314.9|312.9|314.88|312.88|314.91|312.91|314.86|312.86|8
1725513360000|2024-09-05 05:16:00|310.01|308.01|310.01|308.01|310.02|308.02|309.99|307.99|19
1725477020000|2024-09-04 19:10:20|314.87|312.87|314.77|312.77|314.87|312.87|314.77|312.77|8
1725513370000|2024-09-05 05:16:10|310.02|308.02|310.18|308.18|310.2|308.2|310.02|308.02|9
1725477030000|2024-09-04 19:10:30|314.78|312.78|314.81|312.81|314.81|312.81|314.78|312.78|15
1725477040000|2024-09-04 19:10:40|314.82|312.82|314.82|312.82|314.82|312.82|314.82|312.82|1
1725513380000|2024-09-05 05:16:20|310.17|308.17|310.19|308.19|310.22|308.22|310.17|308.17|21
1725477050000|2024-09-04 19:10:50|314.81|312.81|314.85|312.85|314.85|312.85|314.81|312.81|2
1725513390000|2024-09-05 05:16:30|310.2|308.2|310.06|308.06|310.2|308.2|310.05|308.05|11
1725477060000|2024-09-04 19:11:00|314.81|312.81|314.83|312.83|314.83|312.83|314.81|312.81|6
1725477070000|2024-09-04 19:11:10|314.81|312.81|314.85|312.85|314.85|312.85|314.81|312.81|2
1725513400000|2024-09-05 05:16:40|310.07|308.07|309.99|307.99|310.07|308.07|309.98|307.98|12
1725477080000|2024-09-04 19:11:20|314.8|312.8|314.81|312.81|314.81|312.81|314.79|312.79|4
1725477090000|2024-09-04 19:11:30|314.85|312.85|314.99|312.99|315|313|314.81|312.81|5
1725513410000|2024-09-05 05:16:50|309.98|307.98|309.98|307.98|310|308|309.98|307.98|5
1725477100000|2024-09-04 19:11:40|315|313|315.02|313.02|315.02|313.02|314.99|312.99|6
1725513420000|2024-09-05 05:17:00|309.97|307.97|309.86|307.86|309.97|307.97|309.85|307.85|11
1725477120000|2024-09-04 19:12:00|315.04|313.04|315.04|313.04|315.04|313.04|315.04|313.04|1
1725477130000|2024-09-04 19:12:10|315.02|313.02|315|313|315.03|313.03|315|313|8
1725513430000|2024-09-05 05:17:10|309.87|307.87|309.97|307.97|309.97|307.97|309.87|307.87|22
1725477140000|2024-09-04 19:12:20|315.01|313.01|314.99|312.99|315.01|313.01|314.98|312.98|7
1725477150000|2024-09-04 19:12:30|315|313|314.96|312.96|315.02|313.02|314.96|312.96|9
1725513440000|2024-09-05 05:17:20|309.96|307.96|309.92|307.92|309.96|307.96|309.91|307.91|15
1725477160000|2024-09-04 19:12:40|314.99|312.99|315.04|313.04|315.04|313.04|314.96|312.96|6
1725513450000|2024-09-05 05:17:30|309.91|307.91|309.89|307.89|309.92|307.92|309.89|307.89|10
1725477170000|2024-09-04 19:12:50|315.03|313.03|315.03|313.03|315.03|313.03|315.03|313.03|1
1725477180000|2024-09-04 19:13:00|315.02|313.02|314.98|312.98|315.02|313.02|314.98|312.98|6
1725513460000|2024-09-05 05:17:40|309.87|307.87|309.78|307.78|309.87|307.87|309.77|307.77|5
1725477190000|2024-09-04 19:13:10|314.97|312.97|314.82|312.82|314.97|312.97|314.82|312.82|8
1725477200000|2024-09-04 19:13:20|314.83|312.83|314.78|312.78|314.84|312.84|314.78|312.78|9
1725513470000|2024-09-05 05:17:50|309.79|307.79|309.84|307.84|309.87|307.87|309.79|307.79|17
1725477210000|2024-09-04 19:13:30|314.79|312.79|314.78|312.78|314.79|312.79|314.77|312.77|16
1725513480000|2024-09-05 05:18:00|309.83|307.83|309.84|307.84|309.85|307.85|309.82|307.82|7
1725477220000|2024-09-04 19:13:40|314.76|312.76|314.77|312.77|314.78|312.78|314.73|312.73|9
1725477230000|2024-09-04 19:13:50|314.76|312.76|314.74|312.74|314.76|312.76|314.74|312.74|12
1725513490000|2024-09-05 05:18:10|309.83|307.83|309.76|307.76|309.83|307.83|309.76|307.76|9
1725477240000|2024-09-04 19:14:00|314.75|312.75|314.85|312.85|314.85|312.85|314.75|312.75|18
1725513500000|2024-09-05 05:18:20|309.78|307.78|309.82|307.82|309.86|307.86|309.78|307.78|12
1725477260000|2024-09-04 19:14:20|314.86|312.86|314.88|312.88|314.88|312.88|314.85|312.85|4
1725477270000|2024-09-04 19:14:30|314.9|312.9|314.88|312.88|314.9|312.9|314.88|312.88|4
1725513510000|2024-09-05 05:18:30|309.84|307.84|309.84|307.84|309.84|307.84|309.81|307.81|18
1725477280000|2024-09-04 19:14:40|314.92|312.92|315.09|313.09|315.1|313.1|314.92|312.92|7
1725513520000|2024-09-05 05:18:40|309.83|307.83|309.82|307.82|309.83|307.83|309.81|307.81|12
1725477290000|2024-09-04 19:14:50|315.1|313.1|315.14|313.14|315.14|313.14|315.08|313.08|7
1725477300000|2024-09-04 19:15:00|315.15|313.15|315.15|313.15|315.19|313.19|315.15|313.15|9
1725513530000|2024-09-05 05:18:50|309.81|307.81|309.6|307.6|309.82|307.82|309.6|307.6|16
1725477310000|2024-09-04 19:15:10|315.14|313.14|315.11|313.11|315.14|313.14|315.08|313.08|13
1725513540000|2024-09-05 05:19:00|309.59|307.59|309.66|307.66|309.69|307.69|309.58|307.58|20
1725477320000|2024-09-04 19:15:20|315.12|313.12|315.3|313.3|315.3|313.3|315.12|313.12|9
1725477330000|2024-09-04 19:15:30|315.33|313.33|315.32|313.32|315.35|313.35|315.32|313.32|10
1725513550000|2024-09-05 05:19:10|309.65|307.65|309.69|307.69|309.69|307.69|309.65|307.65|8
1725477340000|2024-09-04 19:15:40|315.31|313.31|315.29|313.29|315.32|313.32|315.29|313.29|10
1725477350000|2024-09-04 19:15:50|315.3|313.3|315.24|313.24|315.3|313.3|315.23|313.23|10
1725513560000|2024-09-05 05:19:20|309.68|307.68|309.7|307.7|309.7|307.7|309.68|307.68|2
1725477360000|2024-09-04 19:16:00|315.25|313.25|315.21|313.21|315.25|313.25|315.2|313.2|13
1725513570000|2024-09-05 05:19:30|309.72|307.72|309.73|307.73|309.74|307.74|309.7|307.7|16
1725477370000|2024-09-04 19:16:10|315.25|313.25|315.24|313.24|315.26|313.26|315.24|313.24|3
1725477380000|2024-09-04 19:16:20|315.21|313.21|315.27|313.27|315.28|313.28|315.2|313.2|12
1725513580000|2024-09-05 05:19:40|309.75|307.75|309.9|307.9|309.9|307.9|309.75|307.75|6
1725477390000|2024-09-04 19:16:30|315.28|313.28|315.28|313.28|315.29|313.29|315.28|313.28|7
1725477400000|2024-09-04 19:16:40|315.34|313.34|315.34|313.34|315.38|313.38|315.34|313.34|8
1725513590000|2024-09-05 05:19:50|309.89|307.89|309.88|307.88|309.89|307.89|309.88|307.88|2
1725477410000|2024-09-04 19:16:50|315.33|313.33|315.32|313.32|315.33|313.33|315.32|313.32|2
1725513600000|2024-09-05 05:20:00|309.89|307.89|310.08|308.08|310.09|308.09|309.89|307.89|11
1725477420000|2024-09-04 19:17:00|315.3|313.3|315.31|313.31|315.31|313.31|315.22|313.22|11
1725477430000|2024-09-04 19:17:10|315.32|313.32|315.21|313.21|315.33|313.33|315.21|313.21|12
1725513610000|2024-09-05 05:20:10|310.07|308.07|310.12|308.12|310.12|308.12|310.07|308.07|11
1725477440000|2024-09-04 19:17:20|315.2|313.2|315.17|313.17|315.23|313.23|315.16|313.16|15
1725477450000|2024-09-04 19:17:30|315.18|313.18|315.24|313.24|315.25|313.25|315.18|313.18|14
1725513620000|2024-09-05 05:20:20|310.17|308.17|310.16|308.16|310.2|308.2|310.15|308.15|12
1725477460000|2024-09-04 19:17:40|315.25|313.25|315.3|313.3|315.3|313.3|315.25|313.25|7
1725513630000|2024-09-05 05:20:30|310.15|308.15|310.12|308.12|310.15|308.15|310.12|308.12|6
1725477470000|2024-09-04 19:17:50|315.29|313.29|315.31|313.31|315.35|313.35|315.28|313.28|13
1725477480000|2024-09-04 19:18:00|315.34|313.34|315.23|313.23|315.34|313.34|315.23|313.23|10
1725513640000|2024-09-05 05:20:40|310.1|308.1|310.04|308.04|310.1|308.1|310.01|308.01|13
1725477490000|2024-09-04 19:18:10|315.22|313.22|315.17|313.17|315.22|313.22|315.17|313.17|4
1725477510000|2024-09-04 19:18:30|315.18|313.18|315.04|313.04|315.18|313.18|315.04|313.04|7
1725513650000|2024-09-05 05:20:50|310.03|308.03|310.08|308.08|310.12|308.12|310.03|308.03|11
1725477520000|2024-09-04 19:18:40|314.99|312.99|314.95|312.95|314.99|312.99|314.95|312.95|9
1725513660000|2024-09-05 05:21:00|310.09|308.09|310.08|308.08|310.11|308.11|310.08|308.08|11
1725477530000|2024-09-04 19:18:50|314.96|312.96|314.97|312.97|314.98|312.98|314.96|312.96|4
1725477540000|2024-09-04 19:19:00|314.91|312.91|314.87|312.87|314.92|312.92|314.87|312.87|12
1725513670000|2024-09-05 05:21:10|310.06|308.06|310.08|308.08|310.09|308.09|310.06|308.06|17
1725477550000|2024-09-04 19:19:10|314.88|312.88|314.89|312.89|314.92|312.92|314.87|312.87|8
1725477560000|2024-09-04 19:19:20|314.88|312.88|314.9|312.9|314.9|312.9|314.86|312.86|8
1725513680000|2024-09-05 05:21:20|310.09|308.09|309.96|307.96|310.1|308.1|309.96|307.96|13
1725477570000|2024-09-04 19:19:30|314.91|312.91|314.92|312.92|314.93|312.93|314.91|312.91|8
1725513690000|2024-09-05 05:21:30|309.98|307.98|309.98|307.98|309.99|307.99|309.98|307.98|3
1725477580000|2024-09-04 19:19:40|314.9|312.9|314.86|312.86|314.91|312.91|314.86|312.86|10
1725477590000|2024-09-04 19:19:50|314.88|312.88|314.85|312.85|314.89|312.89|314.81|312.81|13
1725513700000|2024-09-05 05:21:40|309.99|307.99|309.93|307.93|309.99|307.99|309.93|307.93|4
1725477600000|2024-09-04 19:20:00|314.84|312.84|314.89|312.89|314.95|312.95|314.83|312.83|18
1725513710000|2024-09-05 05:21:50|309.92|307.92|309.94|307.94|309.95|307.95|309.9|307.9|9
1725477610000|2024-09-04 19:20:10|314.87|312.87|314.91|312.91|314.92|312.92|314.85|312.85|14
1725513720000|2024-09-05 05:22:00|309.93|307.93|309.91|307.91|309.94|307.94|309.9|307.9|11
1725477620000|2024-09-04 19:20:20|314.9|312.9|314.96|312.96|314.98|312.98|314.89|312.89|15
1725477630000|2024-09-04 19:20:30|314.95|312.95|314.93|312.93|314.97|312.97|314.92|312.92|9
1725513730000|2024-09-05 05:22:10|309.9|307.9|309.86|307.86|309.91|307.91|309.85|307.85|7
1725477640000|2024-09-04 19:20:40|314.94|312.94|314.97|312.97|314.97|312.97|314.91|312.91|17
1725477650000|2024-09-04 19:20:50|314.95|312.95|314.97|312.97|314.97|312.97|314.95|312.95|8
1725513750000|2024-09-05 05:22:30|309.87|307.87|309.92|307.92|309.93|307.93|309.85|307.85|7
1725477660000|2024-09-04 19:21:00|314.96|312.96|314.96|312.96|314.97|312.97|314.92|312.92|9
1725477670000|2024-09-04 19:21:10|314.98|312.98|314.95|312.95|314.98|312.98|314.93|312.93|12
1725513760000|2024-09-05 05:22:40|309.95|307.95|309.96|307.96|309.96|307.96|309.92|307.92|7
1725477680000|2024-09-04 19:21:20|314.94|312.94|314.92|312.92|314.97|312.97|314.92|312.92|12
1725513770000|2024-09-05 05:22:50|309.95|307.95|309.99|307.99|310|308|309.95|307.95|9
1725477690000|2024-09-04 19:21:30|314.95|312.95|314.92|312.92|315.09|313.09|314.92|312.92|15
1725477700000|2024-09-04 19:21:40|314.94|312.94|314.95|312.95|314.95|312.95|314.92|312.92|9
1725513780000|2024-09-05 05:23:00|310|308|309.91|307.91|310.01|308.01|309.91|307.91|10
1725477710000|2024-09-04 19:21:50|314.94|312.94|314.96|312.96|314.98|312.98|314.94|312.94|9
1725477720000|2024-09-04 19:22:00|315|313|315.07|313.07|315.08|313.08|314.99|312.99|15
1725513790000|2024-09-05 05:23:10|309.92|307.92|309.89|307.89|309.94|307.94|309.89|307.89|10
1725477730000|2024-09-04 19:22:10|315.06|313.06|315.22|313.22|315.22|313.22|315.06|313.06|12
1725513800000|2024-09-05 05:23:20|309.9|307.9|309.94|307.94|309.94|307.94|309.9|307.9|5
1725477740000|2024-09-04 19:22:20|315.21|313.21|315.24|313.24|315.25|313.25|315.2|313.2|13
1725477750000|2024-09-04 19:22:30|315.25|313.25|315.23|313.23|315.26|313.26|315.23|313.23|8
1725513810000|2024-09-05 05:23:30|309.96|307.96|310|308|310.01|308.01|309.95|307.95|13
1725477760000|2024-09-04 19:22:40|315.22|313.22|315.14|313.14|315.22|313.22|315.11|313.11|12
1725477770000|2024-09-04 19:22:50|315.15|313.15|315.16|313.16|315.16|313.16|315.13|313.13|7
1725513820000|2024-09-05 05:23:40|310.01|308.01|310.08|308.08|310.08|308.08|310.01|308.01|12
1725477780000|2024-09-04 19:23:00|315.17|313.17|315.12|313.12|315.17|313.17|315.12|313.12|10
1725513830000|2024-09-05 05:23:50|310.1|308.1|310.08|308.08|310.1|308.1|310.08|308.08|6
1725477790000|2024-09-04 19:23:10|315.1|313.1|315.11|313.11|315.11|313.11|315.1|313.1|2
1725477800000|2024-09-04 19:23:20|315.1|313.1|315.09|313.09|315.15|313.15|315.09|313.09|6
1725513840000|2024-09-05 05:24:00|310.07|308.07|310.11|308.11|310.12|308.12|310.07|308.07|11
1725477810000|2024-09-04 19:23:30|315.1|313.1|315.1|313.1|315.1|313.1|315.08|313.08|9
1725513850000|2024-09-05 05:24:10|310.1|308.1|310.07|308.07|310.1|308.1|310.07|308.07|7
1725477820000|2024-09-04 19:23:40|315.11|313.11|315.13|313.13|315.18|313.18|315.09|313.09|12
1725477830000|2024-09-04 19:23:50|315.12|313.12|315.15|313.15|315.16|313.16|315.09|313.09|15
1725513860000|2024-09-05 05:24:20|310.08|308.08|310.11|308.11|310.11|308.11|310.08|308.08|6
1725477840000|2024-09-04 19:24:00|315.17|313.17|315.13|313.13|315.18|313.18|315.12|313.12|9
1725477850000|2024-09-04 19:24:10|315.12|313.12|315.17|313.17|315.17|313.17|315.12|313.12|8
1725513870000|2024-09-05 05:24:30|310.1|308.1|310.1|308.1|310.11|308.11|310.1|308.1|7
1725477860000|2024-09-04 19:24:20|315.18|313.18|315.16|313.16|315.18|313.18|315.16|313.16|4
1725513880000|2024-09-05 05:24:40|310.11|308.11|310.11|308.11|310.13|308.13|310.1|308.1|8
1725477870000|2024-09-04 19:24:30|315.23|313.23|315.28|313.28|315.29|313.29|315.22|313.22|15
1725477880000|2024-09-04 19:24:40|315.3|313.3|315.33|313.33|315.35|313.35|315.3|313.3|8
1725513890000|2024-09-05 05:24:50|310.12|308.12|310.15|308.15|310.15|308.15|310.12|308.12|5
1725477890000|2024-09-04 19:24:50|315.3|313.3|315.34|313.34|315.34|313.34|315.3|313.3|5
1725477900000|2024-09-04 19:25:00|315.33|313.33|315.3|313.3|315.33|313.33|315.28|313.28|7
1725513900000|2024-09-05 05:25:00|310.16|308.16|310.2|308.2|310.2|308.2|310.16|308.16|7
1725477910000|2024-09-04 19:25:10|315.31|313.31|315.36|313.36|315.38|313.38|315.31|313.31|13
1725513910000|2024-09-05 05:25:10|310.21|308.21|310.19|308.19|310.21|308.21|310.17|308.17|8
1725477920000|2024-09-04 19:25:20|315.34|313.34|315.28|313.28|315.35|313.35|315.25|313.25|10
1725477930000|2024-09-04 19:25:30|315.26|313.26|315.16|313.16|315.27|313.27|315.16|313.16|9
1725513920000|2024-09-05 05:25:20|310.2|308.2|310.33|308.33|310.35|308.35|310.19|308.19|13
1725477940000|2024-09-04 19:25:40|315.15|313.15|315|313|315.16|313.16|314.99|312.99|16
1725477950000|2024-09-04 19:25:50|315.01|313.01|315|313|315.04|313.04|315|313|6
1725513930000|2024-09-05 05:25:30|310.32|308.32|310.34|308.34|310.35|308.35|310.32|308.32|11
1725477960000|2024-09-04 19:26:00|314.97|312.97|315.05|313.05|315.05|313.05|314.96|312.96|13
1725513940000|2024-09-05 05:25:40|310.35|308.35|310.34|308.34|310.36|308.36|310.32|308.32|9
1725477970000|2024-09-04 19:26:10|315.06|313.06|315.01|313.01|315.06|313.06|315.01|313.01|6
1725477980000|2024-09-04 19:26:20|315|313|315.01|313.01|315.04|313.04|315|313|17
1725513950000|2024-09-05 05:25:50|310.33|308.33|310.29|308.29|310.34|308.34|310.29|308.29|16
1725477990000|2024-09-04 19:26:30|315.06|313.06|315.07|313.07|315.07|313.07|315.03|313.03|10
1725513960000|2024-09-05 05:26:00|310.31|308.31|310.34|308.34|310.36|308.36|310.29|308.29|15
1725478000000|2024-09-04 19:26:40|315.04|313.04|315.12|313.12|315.14|313.14|315.03|313.03|15
1725478010000|2024-09-04 19:26:50|315.11|313.11|315.16|313.16|315.18|313.18|315.11|313.11|12
1725513970000|2024-09-05 05:26:10|310.33|308.33|310.37|308.37|310.37|308.37|310.33|308.33|4
1725478020000|2024-09-04 19:27:00|315.17|313.17|315.18|313.18|315.2|313.2|315.16|313.16|12
1725478030000|2024-09-04 19:27:10|315.16|313.16|315.24|313.24|315.24|313.24|315.16|313.16|9
1725513980000|2024-09-05 05:26:20|310.39|308.39|310.43|308.43|310.48|308.48|310.39|308.39|15
1725478040000|2024-09-04 19:27:20|315.25|313.25|315.22|313.22|315.25|313.25|315.21|313.21|13
1725513990000|2024-09-05 05:26:30|310.44|308.44|310.43|308.43|310.44|308.44|310.43|308.43|6
1725478050000|2024-09-04 19:27:30|315.21|313.21|315.24|313.24|315.25|313.25|315.21|313.21|12
1725478060000|2024-09-04 19:27:40|315.26|313.26|315.24|313.24|315.26|313.26|315.24|313.24|11
1725514000000|2024-09-05 05:26:40|310.42|308.42|310.4|308.4|310.43|308.43|310.4|308.4|8
1725478070000|2024-09-04 19:27:50|315.23|313.23|315.29|313.29|315.29|313.29|315.23|313.23|6
1725478080000|2024-09-04 19:28:00|315.28|313.28|315.26|313.26|315.28|313.28|315.24|313.24|9
1725514010000|2024-09-05 05:26:50|310.32|308.32|310.33|308.33|310.34|308.34|310.32|308.32|8
1725478090000|2024-09-04 19:28:10|315.23|313.23|315.26|313.26|315.28|313.28|315.23|313.23|8
1725514020000|2024-09-05 05:27:00|310.34|308.34|310.42|308.42|310.42|308.42|310.33|308.33|19
1725478100000|2024-09-04 19:28:20|315.25|313.25|315.14|313.14|315.27|313.27|315.14|313.14|11
1725478110000|2024-09-04 19:28:30|315.13|313.13|315.11|313.11|315.15|313.15|315.11|313.11|12
1725514030000|2024-09-05 05:27:10|310.44|308.44|310.47|308.47|310.47|308.47|310.44|308.44|3
1725478120000|2024-09-04 19:28:40|315.1|313.1|315.09|313.09|315.1|313.1|315.09|313.09|4
1725514040000|2024-09-05 05:27:20|310.42|308.42|310.45|308.45|310.45|308.45|310.42|308.42|3
1725478130000|2024-09-04 19:28:50|315.1|313.1|315.11|313.11|315.11|313.11|315.09|313.09|4
1725478140000|2024-09-04 19:29:00|315.1|313.1|315.14|313.14|315.14|313.14|315.1|313.1|9
1725514050000|2024-09-05 05:27:30|310.42|308.42|310.4|308.4|310.42|308.42|310.4|308.4|2
1725478150000|2024-09-04 19:29:10|315.13|313.13|315.21|313.21|315.22|313.22|315.12|313.12|9
1725514060000|2024-09-05 05:27:40|310.42|308.42|310.41|308.41|310.43|308.43|310.41|308.41|6
1725478160000|2024-09-04 19:29:20|315.22|313.22|315.23|313.23|315.24|313.24|315.22|313.22|4
1725478170000|2024-09-04 19:29:30|315.22|313.22|315.37|313.37|315.37|313.37|315.22|313.22|13
1725514070000|2024-09-05 05:27:50|310.42|308.42|310.44|308.44|310.45|308.45|310.39|308.39|8
1725478180000|2024-09-04 19:29:40|315.36|313.36|315.39|313.39|315.41|313.41|315.36|313.36|15
1725478190000|2024-09-04 19:29:50|315.38|313.38|315.38|313.38|315.39|313.39|315.36|313.36|7
1725514080000|2024-09-05 05:28:00|310.43|308.43|310.39|308.39|310.43|308.43|310.38|308.38|8
1725478200000|2024-09-04 19:30:00|315.36|313.36|315.33|313.33|315.36|313.36|315.31|313.31|13
1725478210000|2024-09-04 19:30:10|315.34|313.34|315.38|313.38|315.38|313.38|315.34|313.34|6
1725514100000|2024-09-05 05:28:20|310.4|308.4|310.42|308.42|310.42|308.42|310.4|308.4|3
1725478220000|2024-09-04 19:30:20|315.39|313.39|315.39|313.39|315.43|313.43|315.39|313.39|12
1725514110000|2024-09-05 05:28:30|310.4|308.4|310.4|308.4|310.4|308.4|310.38|308.38|9
1725478230000|2024-09-04 19:30:30|315.38|313.38|315.43|313.43|315.44|313.44|315.38|313.38|5
1725478240000|2024-09-04 19:30:40|315.44|313.44|315.47|313.47|315.49|313.49|315.44|313.44|14
1725514120000|2024-09-05 05:28:40|310.42|308.42|310.38|308.38|310.42|308.42|310.38|308.38|4
1725478250000|2024-09-04 19:30:50|315.46|313.46|315.48|313.48|315.48|313.48|315.46|313.46|5
1725514130000|2024-09-05 05:28:50|310.39|308.39|310.46|308.46|310.46|308.46|310.38|308.38|10
1725478260000|2024-09-04 19:31:00|315.49|313.49|315.49|313.49|315.49|313.49|315.49|313.49|1
1725478310000|2024-09-04 19:31:50|315.48|313.48|315.49|313.49|315.49|313.49|315.47|313.47|4
1725514140000|2024-09-05 05:29:00|310.47|308.47|310.47|308.47|310.48|308.48|310.47|308.47|3
1725478320000|2024-09-04 19:32:00|315.47|313.47|315.4|313.4|315.47|313.47|315.4|313.4|5
1725478330000|2024-09-04 19:32:10|315.43|313.43|315.38|313.38|315.44|313.44|315.38|313.38|7
1725514160000|2024-09-05 05:29:20|310.48|308.48|310.5|308.5|310.53|308.53|310.48|308.48|11
1725478360000|2024-09-04 19:32:40|315.39|313.39|315.43|313.43|315.43|313.43|315.39|313.39|2
1725514170000|2024-09-05 05:29:30|310.51|308.51|310.51|308.51|310.54|308.54|310.5|308.5|12
1725478370000|2024-09-04 19:32:50|315.44|313.44|315.44|313.44|315.44|313.44|315.44|313.44|1
1725478380000|2024-09-04 19:33:00|315.42|313.42|315.41|313.41|315.42|313.42|315.41|313.41|2
1725514180000|2024-09-05 05:29:40|310.5|308.5|310.5|308.5|310.5|308.5|310.5|308.5|1
1725478400000|2024-09-04 19:33:20|315.32|313.32|315.3|313.3|315.32|313.32|315.3|313.3|2
1725478430000|2024-09-04 19:33:50|315.25|313.25|315.16|313.16|315.25|313.25|315.16|313.16|2
1725514190000|2024-09-05 05:29:50|310.48|308.48|310.34|308.34|310.5|308.5|310.34|308.34|8
1725478440000|2024-09-04 19:34:00|315.13|313.13|314.98|312.98|315.13|313.13|314.98|312.98|8
1725478450000|2024-09-04 19:34:10|314.99|312.99|314.99|312.99|315|313|314.98|312.98|5
1725514200000|2024-09-05 05:30:00|310.35|308.35|310.29|308.29|310.41|308.41|310.29|308.29|12
1725478460000|2024-09-04 19:34:20|314.98|312.98|315.02|313.02|315.02|313.02|314.98|312.98|4
1725478470000|2024-09-04 19:34:30|315.08|313.08|315.07|313.07|315.08|313.08|315.07|313.07|6
1725514210000|2024-09-05 05:30:10|310.28|308.28|310.27|308.27|310.28|308.28|310.26|308.26|4
1725478490000|2024-09-04 19:34:50|315.06|313.06|315.02|313.02|315.06|313.06|314.98|312.98|6
1725514220000|2024-09-05 05:30:20|310.26|308.26|310.23|308.23|310.26|308.26|310.19|308.19|9
1725478500000|2024-09-04 19:35:00|315.04|313.04|315.02|313.02|315.1|313.1|315.02|313.02|8
1725478510000|2024-09-04 19:35:10|315.01|313.01|315.02|313.02|315.04|313.04|315|313|9
1725514230000|2024-09-05 05:30:30|310.21|308.21|310.36|308.36|310.36|308.36|310.21|308.21|7
1725478520000|2024-09-04 19:35:20|315.01|313.01|314.97|312.97|315.02|313.02|314.91|312.91|16
1725478530000|2024-09-04 19:35:30|314.96|312.96|314.79|312.79|314.96|312.96|314.79|312.79|14
1725514240000|2024-09-05 05:30:40|310.35|308.35|310.34|308.34|310.35|308.35|310.33|308.33|4
1725478540000|2024-09-04 19:35:40|314.8|312.8|314.79|312.79|314.81|312.81|314.79|312.79|6
1725514250000|2024-09-05 05:30:50|310.32|308.32|310.31|308.31|310.32|308.32|310.29|308.29|8
1725478550000|2024-09-04 19:35:50|314.78|312.78|314.83|312.83|314.83|312.83|314.75|312.75|8
1725478560000|2024-09-04 19:36:00|314.82|312.82|314.84|312.84|314.89|312.89|314.82|312.82|15
1725514260000|2024-09-05 05:31:00|310.35|308.35|310.36|308.36|310.37|308.37|310.3|308.3|13
1725478570000|2024-09-04 19:36:10|314.81|312.81|314.87|312.87|314.88|312.88|314.79|312.79|16
1725514270000|2024-09-05 05:31:10|310.37|308.37|310.39|308.39|310.4|308.4|310.37|308.37|14
1725478580000|2024-09-04 19:36:20|314.86|312.86|314.84|312.84|314.88|312.88|314.84|312.84|8
1725478590000|2024-09-04 19:36:30|314.85|312.85|314.8|312.8|314.85|312.85|314.79|312.79|17
1725514280000|2024-09-05 05:31:20|310.42|308.42|310.39|308.39|310.42|308.42|310.39|308.39|3
1725478600000|2024-09-04 19:36:40|314.79|312.79|314.78|312.78|314.8|312.8|314.78|312.78|7
1725514290000|2024-09-05 05:31:30|310.4|308.4|310.42|308.42|310.42|308.42|310.4|308.4|4
1725478610000|2024-09-04 19:36:50|314.79|312.79|314.83|312.83|314.83|312.83|314.79|312.79|5
1725478620000|2024-09-04 19:37:00|314.82|312.82|314.86|312.86|314.86|312.86|314.82|312.82|4
1725514300000|2024-09-05 05:31:40|310.4|308.4|310.38|308.38|310.4|308.4|310.38|308.38|3
1725478630000|2024-09-04 19:37:10|314.87|312.87|314.88|312.88|314.88|312.88|314.85|312.85|6
1725514310000|2024-09-05 05:31:50|310.36|308.36|310.37|308.37|310.38|308.38|310.35|308.35|6
1725478640000|2024-09-04 19:37:20|314.87|312.87|314.96|312.96|314.96|312.96|314.84|312.84|14
1725478650000|2024-09-04 19:37:30|314.93|312.93|314.96|312.96|314.96|312.96|314.92|312.92|9
1725514320000|2024-09-05 05:32:00|310.38|308.38|310.37|308.37|310.41|308.41|310.37|308.37|9
1725478660000|2024-09-04 19:37:40|314.95|312.95|315.01|313.01|315.01|313.01|314.94|312.94|7
1725478670000|2024-09-04 19:37:50|315.03|313.03|315.01|313.01|315.04|313.04|315|313|9
1725514330000|2024-09-05 05:32:10|310.36|308.36|310.38|308.38|310.38|308.38|310.36|308.36|3
1725478680000|2024-09-04 19:38:00|314.98|312.98|315.06|313.06|315.08|313.08|314.98|312.98|12
1725478690000|2024-09-04 19:38:10|315.05|313.05|315|313|315.06|313.06|314.99|312.99|7
1725514340000|2024-09-05 05:32:20|310.4|308.4|310.5|308.5|310.5|308.5|310.4|308.4|14
1725478700000|2024-09-04 19:38:20|315.01|313.01|315|313|315.06|313.06|314.99|312.99|16
1725478710000|2024-09-04 19:38:30|314.98|312.98|314.97|312.97|315|313|314.96|312.96|7
1725514350000|2024-09-05 05:32:30|310.48|308.48|310.48|308.48|310.48|308.48|310.48|308.48|1
1725478720000|2024-09-04 19:38:40|314.96|312.96|314.96|312.96|314.97|312.97|314.95|312.95|9
1725514360000|2024-09-05 05:32:40|310.49|308.49|310.47|308.47|310.5|308.5|310.47|308.47|4
1725478730000|2024-09-04 19:38:50|314.97|312.97|315.09|313.09|315.09|313.09|314.97|312.97|9
1725478740000|2024-09-04 19:39:00|315.1|313.1|314.96|312.96|315.1|313.1|314.96|312.96|14
1725514370000|2024-09-05 05:32:50|310.46|308.46|310.48|308.48|310.5|308.5|310.46|308.46|11
1725478750000|2024-09-04 19:39:10|314.99|312.99|314.97|312.97|315.01|313.01|314.97|312.97|6
1725478760000|2024-09-04 19:39:20|314.92|312.92|314.95|312.95|314.96|312.96|314.92|312.92|8
1725514380000|2024-09-05 05:33:00|310.49|308.49|310.47|308.47|310.49|308.49|310.47|308.47|9
1725478770000|2024-09-04 19:39:30|314.96|312.96|314.99|312.99|314.99|312.99|314.94|312.94|7
1725514390000|2024-09-05 05:33:10|310.48|308.48|310.55|308.55|310.56|308.56|310.48|308.48|11
1725478780000|2024-09-04 19:39:40|315|313|315|313|315|313|315|313|1
1725478790000|2024-09-04 19:39:50|314.99|312.99|315.13|313.13|315.15|313.15|314.99|312.99|15
1725514400000|2024-09-05 05:33:20|310.56|308.56|310.57|308.57|310.6|308.6|310.55|308.55|13
1725478800000|2024-09-04 19:40:00|315.14|313.14|315.15|313.15|315.15|313.15|315.1|313.1|13
1725478810000|2024-09-04 19:40:10|315.16|313.16|315.17|313.17|315.18|313.18|315.16|313.16|8
1725514410000|2024-09-05 05:33:30|310.51|308.51|310.46|308.46|310.51|308.51|310.44|308.44|4
1725478820000|2024-09-04 19:40:20|315.16|313.16|315.13|313.13|315.16|313.16|315.13|313.13|4
1725514420000|2024-09-05 05:33:40|310.45|308.45|310.42|308.42|310.45|308.45|310.4|308.4|15
1725478830000|2024-09-04 19:40:30|315.12|313.12|315.27|313.27|315.27|313.27|315.11|313.11|10
1725478840000|2024-09-04 19:40:40|315.29|313.29|315.27|313.27|315.3|313.3|315.27|313.27|12
1725514430000|2024-09-05 05:33:50|310.43|308.43|310.44|308.44|310.46|308.46|310.42|308.42|15
1725478850000|2024-09-04 19:40:50|315.26|313.26|315.35|313.35|315.36|313.36|315.26|313.26|13
1725478860000|2024-09-04 19:41:00|315.37|313.37|315.43|313.43|315.46|313.46|315.37|313.37|11
1725514440000|2024-09-05 05:34:00|310.45|308.45|310.48|308.48|310.48|308.48|310.43|308.43|9
1725478870000|2024-09-04 19:41:10|315.44|313.44|315.36|313.36|315.44|313.44|315.36|313.36|12
1725514450000|2024-09-05 05:34:10|310.47|308.47|310.47|308.47|310.48|308.48|310.47|308.47|9
1725478880000|2024-09-04 19:41:20|315.35|313.35|315.3|313.3|315.35|313.35|315.28|313.28|13
1725478890000|2024-09-04 19:41:30|315.29|313.29|315.29|313.29|315.3|313.3|315.29|313.29|9
1725514460000|2024-09-05 05:34:20|310.48|308.48|310.48|308.48|310.48|308.48|310.47|308.47|3
1725478900000|2024-09-04 19:41:40|315.32|313.32|315.28|313.28|315.32|313.32|315.28|313.28|9
1725478910000|2024-09-04 19:41:50|315.29|313.29|315.28|313.28|315.29|313.29|315.28|313.28|2
1725514470000|2024-09-05 05:34:30|310.47|308.47|310.58|308.58|310.58|308.58|310.47|308.47|8
1725478920000|2024-09-04 19:42:00|315.27|313.27|315.2|313.2|315.27|313.27|315.15|313.15|9
1725514480000|2024-09-05 05:34:40|310.57|308.57|310.56|308.56|310.57|308.57|310.56|308.56|2
1725478930000|2024-09-04 19:42:10|315.18|313.18|315.11|313.11|315.19|313.19|315.11|313.11|7
1725478940000|2024-09-04 19:42:20|315.09|313.09|315|313|315.1|313.1|314.99|312.99|13
1725514490000|2024-09-05 05:34:50|310.57|308.57|310.55|308.55|310.57|308.57|310.55|308.55|5
1725478950000|2024-09-04 19:42:30|315.02|313.02|315.06|313.06|315.07|313.07|315|313|7
1725514500000|2024-09-05 05:35:00|310.54|308.54|310.56|308.56|310.57|308.57|310.54|308.54|13
1725478960000|2024-09-04 19:42:40|315.08|313.08|315.07|313.07|315.09|313.09|315.07|313.07|11
1725478970000|2024-09-04 19:42:50|315.08|313.08|315.07|313.07|315.08|313.08|315.07|313.07|8
1725514510000|2024-09-05 05:35:10|310.57|308.57|310.48|308.48|310.58|308.58|310.48|308.48|9
1725478980000|2024-09-04 19:43:00|315.06|313.06|315.04|313.04|315.06|313.06|315.04|313.04|5
1725478990000|2024-09-04 19:43:10|315.05|313.05|315.03|313.03|315.05|313.05|315.01|313.01|6
1725514520000|2024-09-05 05:35:20|310.46|308.46|310.4|308.4|310.46|308.46|310.38|308.38|10
1725479000000|2024-09-04 19:43:20|315.05|313.05|315.12|313.12|315.13|313.13|315.04|313.04|11
1725514530000|2024-09-05 05:35:30|310.39|308.39|310.31|308.31|310.39|308.39|310.3|308.3|11
1725479010000|2024-09-04 19:43:30|315.13|313.13|315.14|313.14|315.15|313.15|315.13|313.13|4
1725479020000|2024-09-04 19:43:40|315.15|313.15|315.14|313.14|315.15|313.15|315.14|313.14|2
1725514540000|2024-09-05 05:35:40|310.3|308.3|310.38|308.38|310.38|308.38|310.3|308.3|7
1725479030000|2024-09-04 19:43:50|315.13|313.13|315.24|313.24|315.25|313.25|315.13|313.13|11
1725479040000|2024-09-04 19:44:00|315.23|313.23|315.19|313.19|315.24|313.24|315.19|313.19|8
1725514550000|2024-09-05 05:35:50|310.39|308.39|310.4|308.4|310.4|308.4|310.39|308.39|6
1725479050000|2024-09-04 19:44:10|315.21|313.21|315.08|313.08|315.24|313.24|315.08|313.08|16
1725514560000|2024-09-05 05:36:00|310.45|308.45|310.46|308.46|310.47|308.47|310.45|308.45|8
1725479060000|2024-09-04 19:44:20|315.09|313.09|315.16|313.16|315.16|313.16|315.09|313.09|8
1725479070000|2024-09-04 19:44:30|315.18|313.18|315.2|313.2|315.2|313.2|315.18|313.18|2
1725514570000|2024-09-05 05:36:10|310.45|308.45|310.45|308.45|310.46|308.46|310.45|308.45|5
1725479080000|2024-09-04 19:44:40|315.21|313.21|315.21|313.21|315.21|313.21|315.2|313.2|3
1725479090000|2024-09-04 19:44:50|315.22|313.22|315.32|313.32|315.35|313.35|315.22|313.22|13
1725514580000|2024-09-05 05:36:20|310.43|308.43|310.38|308.38|310.43|308.43|310.33|308.33|10
1725479100000|2024-09-04 19:45:00|315.31|313.31|315.31|313.31|315.34|313.34|315.29|313.29|21
1725514590000|2024-09-05 05:36:30|310.37|308.37|310.39|308.39|310.39|308.39|310.37|308.37|3
1725479110000|2024-09-04 19:45:10|315.3|313.3|315.31|313.31|315.35|313.35|315.29|313.29|13
1725479120000|2024-09-04 19:45:20|315.32|313.32|315.35|313.35|315.35|313.35|315.3|313.3|6
1725514600000|2024-09-05 05:36:40|310.4|308.4|310.42|308.42|310.44|308.44|310.39|308.39|10
1725479130000|2024-09-04 19:45:30|315.39|313.39|315.35|313.35|315.4|313.4|315.35|313.35|12
1725479140000|2024-09-04 19:45:40|315.38|313.38|315.21|313.21|315.38|313.38|315.21|313.21|13
1725514610000|2024-09-05 05:36:50|310.43|308.43|310.43|308.43|310.43|308.43|310.43|308.43|1
1725479150000|2024-09-04 19:45:50|315.22|313.22|315.17|313.17|315.22|313.22|315.17|313.17|6
1725514620000|2024-09-05 05:37:00|310.42|308.42|310.44|308.44|310.44|308.44|310.42|308.42|7
1725479160000|2024-09-04 19:46:00|315.13|313.13|315.02|313.02|315.13|313.13|315.01|313.01|22
1725479170000|2024-09-04 19:46:10|315.01|313.01|315.02|313.02|315.03|313.03|314.99|312.99|9
1725514630000|2024-09-05 05:37:10|310.43|308.43|310.44|308.44|310.47|308.47|310.42|308.42|13
1725479180000|2024-09-04 19:46:20|315.03|313.03|315.07|313.07|315.09|313.09|315.03|313.03|12
1725479190000|2024-09-04 19:46:30|315.06|313.06|315.11|313.11|315.13|313.13|315.03|313.03|15
1725514640000|2024-09-05 05:37:20|310.45|308.45|310.43|308.43|310.45|308.45|310.42|308.42|7
1725479200000|2024-09-04 19:46:40|315.12|313.12|315.16|313.16|315.18|313.18|315.12|313.12|11
1725514660000|2024-09-05 05:37:40|310.44|308.44|310.44|308.44|310.44|308.44|310.44|308.44|1
1725479210000|2024-09-04 19:46:50|315.18|313.18|315.26|313.26|315.26|313.26|315.16|313.16|12
1725479220000|2024-09-04 19:47:00|315.23|313.23|315.24|313.24|315.26|313.26|315.22|313.22|10
1725514670000|2024-09-05 05:37:50|310.43|308.43|310.45|308.45|310.45|308.45|310.43|308.43|5
1725479230000|2024-09-04 19:47:10|315.25|313.25|315.22|313.22|315.25|313.25|315.22|313.22|9
1725479240000|2024-09-04 19:47:20|315.24|313.24|315.2|313.2|315.24|313.24|315.2|313.2|3
1725514680000|2024-09-05 05:38:00|310.46|308.46|310.43|308.43|310.47|308.47|310.43|308.43|11
1725479250000|2024-09-04 19:47:30|315.24|313.24|315.2|313.2|315.24|313.24|315.19|313.19|10
1725479260000|2024-09-04 19:47:40|315.18|313.18|315.18|313.18|315.18|313.18|315.18|313.18|1
1725514690000|2024-09-05 05:38:10|310.39|308.39|310.39|308.39|310.39|308.39|310.39|308.39|1
1725479270000|2024-09-04 19:47:50|315.17|313.17|315.06|313.06|315.17|313.17|315.06|313.06|12
1725479280000|2024-09-04 19:48:00|315.07|313.07|315.08|313.08|315.09|313.09|315.04|313.04|16
1725514700000|2024-09-05 05:38:20|310.4|308.4|310.33|308.33|310.4|308.4|310.33|308.33|6
1725479290000|2024-09-04 19:48:10|315.1|313.1|315.17|313.17|315.17|313.17|315.1|313.1|12
1725514710000|2024-09-05 05:38:30|310.35|308.35|310.36|308.36|310.36|308.36|310.33|308.33|11
1725479300000|2024-09-04 19:48:20|315.15|313.15|315.15|313.15|315.17|313.17|315.13|313.13|16
1725479310000|2024-09-04 19:48:30|315.16|313.16|315.24|313.24|315.24|313.24|315.16|313.16|13
1725514720000|2024-09-05 05:38:40|310.37|308.37|310.36|308.36|310.37|308.37|310.35|308.35|7
1725479320000|2024-09-04 19:48:40|315.23|313.23|315.27|313.27|315.31|313.31|315.22|313.22|15
1725479330000|2024-09-04 19:48:50|315.3|313.3|315.25|313.25|315.3|313.3|315.25|313.25|12
1725514730000|2024-09-05 05:38:50|310.37|308.37|310.39|308.39|310.39|308.39|310.37|308.37|3
1725479340000|2024-09-04 19:49:00|315.23|313.23|315.29|313.29|315.29|313.29|315.23|313.23|15
1725514740000|2024-09-05 05:39:00|310.4|308.4|310.42|308.42|310.44|308.44|310.38|308.38|14
1725479350000|2024-09-04 19:49:10|315.28|313.28|315.29|313.29|315.29|313.29|315.25|313.25|8
1725479360000|2024-09-04 19:49:20|315.3|313.3|315.36|313.36|315.36|313.36|315.3|313.3|11
1725514750000|2024-09-05 05:39:10|310.4|308.4|310.39|308.39|310.41|308.41|310.38|308.38|5
1725479370000|2024-09-04 19:49:30|315.34|313.34|315.35|313.35|315.35|313.35|315.32|313.32|8
1725479380000|2024-09-04 19:49:40|315.36|313.36|315.37|313.37|315.4|313.4|315.36|313.36|13
1725514760000|2024-09-05 05:39:20|310.4|308.4|310.37|308.37|310.4|308.4|310.37|308.37|5
1725479390000|2024-09-04 19:49:50|315.36|313.36|315.35|313.35|315.36|313.36|315.34|313.34|3
1725514770000|2024-09-05 05:39:30|310.27|308.27|310.12|308.12|310.27|308.27|310.12|308.12|9
1725479400000|2024-09-04 19:50:00|315.34|313.34|315.43|313.43|315.48|313.48|315.34|313.34|20
1725479410000|2024-09-04 19:50:10|315.42|313.42|315.4|313.4|315.44|313.44|315.36|313.36|13
1725514780000|2024-09-05 05:39:40|310.11|308.11|310.17|308.17|310.18|308.18|310.08|308.08|12
1725479420000|2024-09-04 19:50:20|315.43|313.43|315.4|313.4|315.45|313.45|315.39|313.39|19
1725514790000|2024-09-05 05:39:50|310.18|308.18|310.22|308.22|310.22|308.22|310.17|308.17|4
1725479430000|2024-09-04 19:50:30|315.39|313.39|315.44|313.44|315.47|313.47|315.39|313.39|16
1725514800000|2024-09-05 05:40:00|310.21|308.21|310.06|308.06|310.22|308.22|310.04|308.04|12
1725479440000|2024-09-04 19:50:40|315.43|313.43|315.44|313.44|315.48|313.48|315.41|313.41|18
1725514810000|2024-09-05 05:40:10|310.04|308.04|310.09|308.09|310.1|308.1|310.04|308.04|9
1725479450000|2024-09-04 19:50:50|315.45|313.45|315.43|313.43|315.45|313.45|315.31|313.31|20
1725514820000|2024-09-05 05:40:20|310.1|308.1|310.09|308.09|310.1|308.1|310.08|308.08|3
1725479460000|2024-09-04 19:51:00|315.44|313.44|315.42|313.42|315.44|313.44|315.35|313.35|14
1725514830000|2024-09-05 05:40:30|310.1|308.1|310.09|308.09|310.12|308.12|310.09|308.09|8
1725479470000|2024-09-04 19:51:10|315.43|313.43|315.44|313.44|315.49|313.49|315.4|313.4|16
1725514840000|2024-09-05 05:40:40|310.11|308.11|310.16|308.16|310.16|308.16|310.11|308.11|11
1725479480000|2024-09-04 19:51:20|315.49|313.49|315.49|313.49|315.49|313.49|315.49|313.49|1
1725514850000|2024-09-05 05:40:50|310.17|308.17|310.17|308.17|310.19|308.19|310.17|308.17|11
1725479520000|2024-09-04 19:52:00|315.45|313.45|315.43|313.43|315.47|313.47|315.43|313.43|5
1725514860000|2024-09-05 05:41:00|310.18|308.18|310.14|308.14|310.18|308.18|310.14|308.14|6
1725479530000|2024-09-04 19:52:10|315.42|313.42|315.42|313.42|315.44|313.44|315.41|313.41|11
1725514870000|2024-09-05 05:41:10|310.15|308.15|310.2|308.2|310.21|308.21|310.12|308.12|14
1725479540000|2024-09-04 19:52:20|315.41|313.41|315.29|313.29|315.44|313.44|315.22|313.22|13
1725514880000|2024-09-05 05:41:20|310.21|308.21|310.27|308.27|310.27|308.27|310.21|308.21|6
1725479550000|2024-09-04 19:52:30|315.28|313.28|315.22|313.22|315.31|313.31|315.22|313.22|8
1725514900000|2024-09-05 05:41:40|310.26|308.26|310.26|308.26|310.26|308.26|310.25|308.25|3
1725479560000|2024-09-04 19:52:40|315.23|313.23|315.25|313.25|315.25|313.25|315.21|313.21|21
1725514920000|2024-09-05 05:42:00|310.25|308.25|310.25|308.25|310.25|308.25|310.25|308.25|1
1725479570000|2024-09-04 19:52:50|315.26|313.26|315.29|313.29|315.3|313.3|315.24|313.24|10
1725514930000|2024-09-05 05:42:10|310.21|308.21|310.19|308.19|310.21|308.21|310.18|308.18|4
1725479580000|2024-09-04 19:53:00|315.31|313.31|315.28|313.28|315.33|313.33|315.28|313.28|17
1725514940000|2024-09-05 05:42:20|310.16|308.16|310.17|308.17|310.17|308.17|310.14|308.14|9
1725479590000|2024-09-04 19:53:10|315.25|313.25|315.25|313.25|315.26|313.26|315.23|313.23|9
1725514950000|2024-09-05 05:42:30|310.16|308.16|310.17|308.17|310.17|308.17|310.16|308.16|2
1725479600000|2024-09-04 19:53:20|315.24|313.24|315.18|313.18|315.24|313.24|315.18|313.18|12
1725514960000|2024-09-05 05:42:40|310.16|308.16|310.16|308.16|310.17|308.17|310.16|308.16|3
1725479610000|2024-09-04 19:53:30|315.13|313.13|315.14|313.14|315.15|313.15|315.13|313.13|11
1725514970000|2024-09-05 05:42:50|310.15|308.15|310.14|308.14|310.16|308.16|310.14|308.14|4
1725479620000|2024-09-04 19:53:40|315.13|313.13|315.1|313.1|315.13|313.13|315.09|313.09|9
1725514980000|2024-09-05 05:43:00|310.15|308.15|310.24|308.24|310.26|308.26|310.15|308.15|13
1725479630000|2024-09-04 19:53:50|315.12|313.12|315.21|313.21|315.21|313.21|315.12|313.12|9
1725514990000|2024-09-05 05:43:10|310.23|308.23|310.23|308.23|310.24|308.24|310.22|308.22|11
1725479640000|2024-09-04 19:54:00|315.2|313.2|315.22|313.22|315.23|313.23|315.2|313.2|14
1725515000000|2024-09-05 05:43:20|310.25|308.25|310.33|308.33|310.34|308.34|310.25|308.25|14
1725479650000|2024-09-04 19:54:10|315.21|313.21|315.27|313.27|315.28|313.28|315.19|313.19|17
1725515010000|2024-09-05 05:43:30|310.34|308.34|310.32|308.32|310.34|308.34|310.32|308.32|15
1725479660000|2024-09-04 19:54:20|315.25|313.25|315.21|313.21|315.27|313.27|315.21|313.21|13
1725515020000|2024-09-05 05:43:40|310.33|308.33|310.36|308.36|310.37|308.37|310.32|308.32|12
1725479670000|2024-09-04 19:54:30|315.2|313.2|315.15|313.15|315.2|313.2|315.07|313.07|17
1725515030000|2024-09-05 05:43:50|310.35|308.35|310.38|308.38|310.39|308.39|310.35|308.35|9
1725479680000|2024-09-04 19:54:40|315.14|313.14|315.24|313.24|315.24|313.24|315.14|313.14|15
1725515040000|2024-09-05 05:44:00|310.36|308.36|310.33|308.33|310.36|308.36|310.33|308.33|4
1725479690000|2024-09-04 19:54:50|315.23|313.23|315.21|313.21|315.28|313.28|315.2|313.2|13
1725515050000|2024-09-05 05:44:10|310.35|308.35|310.37|308.37|310.38|308.38|310.34|308.34|6
1725479700000|2024-09-04 19:55:00|315.16|313.16|315.18|313.18|315.19|313.19|315.12|313.12|5
1725515060000|2024-09-05 05:44:20|310.36|308.36|310.38|308.38|310.39|308.39|310.36|308.36|12
1725479710000|2024-09-04 19:55:10|315.17|313.17|315.12|313.12|315.17|313.17|315.06|313.06|21
1725515070000|2024-09-05 05:44:30|310.37|308.37|310.4|308.4|310.4|308.4|310.37|308.37|11
1725479720000|2024-09-04 19:55:20|315.1|313.1|315.23|313.23|315.24|313.24|315.09|313.09|13
1725515080000|2024-09-05 05:44:40|310.41|308.41|310.4|308.4|310.41|308.41|310.4|308.4|12
1725479730000|2024-09-04 19:55:30|315.25|313.25|315.27|313.27|315.3|313.3|315.24|313.24|18
1725515090000|2024-09-05 05:44:50|310.41|308.41|310.41|308.41|310.44|308.44|310.4|308.4|13
1725479740000|2024-09-04 19:55:40|315.28|313.28|315.37|313.37|315.37|313.37|315.27|313.27|16
1725515100000|2024-09-05 05:45:00|310.39|308.39|310.41|308.41|310.41|308.41|310.39|308.39|5
1725479750000|2024-09-04 19:55:50|315.4|313.4|315.4|313.4|315.41|313.41|315.39|313.39|9
1725515120000|2024-09-05 05:45:20|310.44|308.44|310.5|308.5|310.51|308.51|310.42|308.42|13
1725479760000|2024-09-04 19:56:00|315.41|313.41|315.39|313.39|315.48|313.48|315.38|313.38|10
1725515130000|2024-09-05 05:45:30|310.51|308.51|310.5|308.5|310.51|308.51|310.5|308.5|10
1725479770000|2024-09-04 19:56:10|315.38|313.38|315.38|313.38|315.38|313.38|315.38|313.38|1
1725515140000|2024-09-05 05:45:40|310.52|308.52|310.48|308.48|310.52|308.52|310.48|308.48|7
1725479780000|2024-09-04 19:56:20|315.37|313.37|315.38|313.38|315.42|313.42|315.35|313.35|16
1725515150000|2024-09-05 05:45:50|310.5|308.5|310.46|308.46|310.5|308.5|310.46|308.46|10
1725479790000|2024-09-04 19:56:30|315.37|313.37|315.36|313.36|315.38|313.38|315.36|313.36|4
1725515160000|2024-09-05 05:46:00|310.41|308.41|310.42|308.42|310.51|308.51|310.41|308.41|7
1725479800000|2024-09-04 19:56:40|315.37|313.37|315.37|313.37|315.41|313.41|315.33|313.33|18
1725515170000|2024-09-05 05:46:10|310.43|308.43|310.33|308.33|310.44|308.44|310.3|308.3|14
1725479810000|2024-09-04 19:56:50|315.44|313.44|315.39|313.39|315.44|313.44|315.39|313.39|6
1725515180000|2024-09-05 05:46:20|310.32|308.32|310.37|308.37|310.37|308.37|310.32|308.32|6
1725479820000|2024-09-04 19:57:00|315.4|313.4|315.49|313.49|315.49|313.49|315.4|313.4|17
1725515190000|2024-09-05 05:46:30|310.36|308.36|310.36|308.36|310.39|308.39|310.36|308.36|7
1725479840000|2024-09-04 19:57:20|315.5|313.5|315.52|313.52|315.52|313.52|315.49|313.49|5
1725515200000|2024-09-05 05:46:40|310.37|308.37|310.34|308.34|310.37|308.37|310.27|308.27|17
1725479850000|2024-09-04 19:57:30|315.53|313.53|315.52|313.52|315.53|313.53|315.49|313.49|5
1725515210000|2024-09-05 05:46:50|310.35|308.35|310.35|308.35|310.35|308.35|310.32|308.32|8
1725479860000|2024-09-04 19:57:40|315.53|313.53|315.51|313.51|315.56|313.56|315.51|313.51|9
1725515220000|2024-09-05 05:47:00|310.34|308.34|310.31|308.31|310.35|308.35|310.31|308.31|7
1725479870000|2024-09-04 19:57:50|315.5|313.5|315.57|313.57|315.57|313.57|315.5|313.5|5
1725515240000|2024-09-05 05:47:20|310.27|308.27|310.22|308.22|310.27|308.27|310.22|308.22|6
1725479880000|2024-09-04 19:58:00|315.72|313.72|315.86|313.86|315.86|313.86|315.72|313.72|7
1725515250000|2024-09-05 05:47:30|310.23|308.23|310.13|308.13|310.24|308.24|310.13|308.13|15
1725479890000|2024-09-04 19:58:10|315.87|313.87|315.91|313.91|315.94|313.94|315.87|313.87|12
1725515260000|2024-09-05 05:47:40|310.14|308.14|310.03|308.03|310.14|308.14|309.97|307.97|15
1725479900000|2024-09-04 19:58:20|315.89|313.89|315.92|313.92|315.92|313.92|315.88|313.88|6
1725515270000|2024-09-05 05:47:50|310.09|308.09|310.05|308.05|310.12|308.12|310.02|308.02|12
1725479910000|2024-09-04 19:58:30|315.93|313.93|315.94|313.94|316.03|314.03|315.93|313.93|22
1725515280000|2024-09-05 05:48:00|310.08|308.08|310.12|308.12|310.13|308.13|310.07|308.07|11
1725479920000|2024-09-04 19:58:40|315.96|313.96|315.98|313.98|316.02|314.02|315.94|313.94|10
1725515290000|2024-09-05 05:48:10|310.13|308.13|310.18|308.18|310.18|308.18|310.12|308.12|11
1725479930000|2024-09-04 19:58:50|315.99|313.99|315.97|313.97|316|314|315.96|313.96|5
1725515300000|2024-09-05 05:48:20|310.19|308.19|310.19|308.19|310.19|308.19|310.18|308.18|5
1725479940000|2024-09-04 19:59:00|315.98|313.98|315.95|313.95|316.05|314.05|315.95|313.95|12
1725515310000|2024-09-05 05:48:30|310.18|308.18|310.18|308.18|310.21|308.21|310.18|308.18|12
1725479950000|2024-09-04 19:59:10|315.94|313.94|315.83|313.83|315.95|313.95|315.83|313.83|19
1725515320000|2024-09-05 05:48:40|310.19|308.19|310.15|308.15|310.19|308.19|310.14|308.14|5
1725479960000|2024-09-04 19:59:20|315.85|313.85|315.7|313.7|315.85|313.85|315.69|313.69|14
1725515330000|2024-09-05 05:48:50|310.16|308.16|310.21|308.21|310.21|308.21|310.16|308.16|11
1725479970000|2024-09-04 19:59:30|315.72|313.72|315.75|313.75|315.77|313.77|315.7|313.7|21
1725515340000|2024-09-05 05:49:00|310.2|308.2|310.1|308.1|310.2|308.2|310.1|308.1|9
1725479980000|2024-09-04 19:59:40|315.76|313.76|315.79|313.79|315.8|313.8|315.76|313.76|16
1725515350000|2024-09-05 05:49:10|310.11|308.11|310.11|308.11|310.14|308.14|310.11|308.11|8
1725479990000|2024-09-04 19:59:50|315.81|313.81|315.74|313.74|315.81|313.81|315.74|313.74|11
1725515360000|2024-09-05 05:49:20|310.12|308.12|310.16|308.16|310.17|308.17|310.12|308.12|16
1725480000000|2024-09-04 20:00:00|315.72|313.72|315.88|313.88|315.88|313.88|315.72|313.72|23
1725515370000|2024-09-05 05:49:30|310.17|308.17|310.17|308.17|310.17|308.17|310.16|308.16|7
1725480010000|2024-09-04 20:00:10|315.89|313.89|315.96|313.96|315.99|313.99|315.89|313.89|18
1725515380000|2024-09-05 05:49:40|310.16|308.16|310.16|308.16|310.17|308.17|310.16|308.16|3
1725480020000|2024-09-04 20:00:20|315.98|313.98|315.89|313.89|316.02|314.02|315.89|313.89|18
1725515390000|2024-09-05 05:49:50|310.13|308.13|310.1|308.1|310.13|308.13|310.08|308.08|5
1725480030000|2024-09-04 20:00:30|315.9|313.9|315.91|313.91|315.94|313.94|315.89|313.89|12
1725515400000|2024-09-05 05:50:00|310.12|308.12|310.08|308.08|310.15|308.15|310.08|308.08|11
1725480040000|2024-09-04 20:00:40|315.89|313.89|315.74|313.74|315.89|313.89|315.73|313.73|20
1725515410000|2024-09-05 05:50:10|310.09|308.09|310.1|308.1|310.11|308.11|310.09|308.09|6
1725480050000|2024-09-04 20:00:50|315.75|313.75|315.74|313.74|315.75|313.75|315.73|313.73|8
1725515420000|2024-09-05 05:50:20|310.11|308.11|310.09|308.09|310.11|308.11|310.09|308.09|3
1725480060000|2024-09-04 20:01:00|315.75|313.75|315.73|313.73|315.77|313.77|315.7|313.7|15
1725515430000|2024-09-05 05:50:30|310.1|308.1|309.98|307.98|310.1|308.1|309.97|307.97|15
1725480070000|2024-09-04 20:01:10|315.71|313.71|315.67|313.67|315.71|313.71|315.66|313.66|7
1725515440000|2024-09-05 05:50:40|309.97|307.97|309.88|307.88|309.97|307.97|309.87|307.87|8
1725480080000|2024-09-04 20:01:20|315.66|313.66|315.57|313.57|315.67|313.67|315.56|313.56|16
1725515450000|2024-09-05 05:50:50|309.87|307.87|309.9|307.9|309.91|307.91|309.83|307.83|13
1725480090000|2024-09-04 20:01:30|315.58|313.58|315.57|313.57|315.59|313.59|315.57|313.57|11
1725515460000|2024-09-05 05:51:00|309.89|307.89|309.94|307.94|309.94|307.94|309.89|307.89|18
1725480100000|2024-09-04 20:01:40|315.61|313.61|315.68|313.68|315.7|313.7|315.61|313.61|9
1725515470000|2024-09-05 05:51:10|309.95|307.95|310|308|310|308|309.95|307.95|8
1725480110000|2024-09-04 20:01:50|315.69|313.69|315.73|313.73|315.73|313.73|315.69|313.69|7
1725515480000|2024-09-05 05:51:20|309.97|307.97|310|308|310|308|309.97|307.97|4
1725480120000|2024-09-04 20:02:00|315.74|313.74|315.75|313.75|315.78|313.78|315.74|313.74|17
1725480130000|2024-09-04 20:02:10|315.76|313.76|315.68|313.68|315.76|313.76|315.68|313.68|14
1725515490000|2024-09-05 05:51:30|309.99|307.99|309.99|307.99|310|308|309.98|307.98|11
1725480140000|2024-09-04 20:02:20|315.69|313.69|315.69|313.69|315.69|313.69|315.67|313.67|15
1725515500000|2024-09-05 05:51:40|310|308|310|308|310|308|309.99|307.99|9
1725480150000|2024-09-04 20:02:30|315.71|313.71|315.84|313.84|315.84|313.84|315.71|313.71|14
1725480160000|2024-09-04 20:02:40|315.83|313.83|315.81|313.81|315.84|313.84|315.79|313.79|8
1725515510000|2024-09-05 05:51:50|309.99|307.99|310|308|310|308|309.99|307.99|2
1725480170000|2024-09-04 20:02:50|315.82|313.82|315.79|313.79|315.82|313.82|315.79|313.79|4
1725480180000|2024-09-04 20:03:00|315.81|313.81|315.85|313.85|315.85|313.85|315.76|313.76|12
1725515520000|2024-09-05 05:52:00|309.99|307.99|310|308|310|308|309.98|307.98|8
1725480190000|2024-09-04 20:03:10|315.84|313.84|315.95|313.95|315.99|313.99|315.84|313.84|16
1725515530000|2024-09-05 05:52:10|309.98|307.98|309.98|307.98|309.99|307.99|309.97|307.97|5
1725480200000|2024-09-04 20:03:20|315.94|313.94|315.91|313.91|315.95|313.95|315.91|313.91|9
1725515540000|2024-09-05 05:52:20|309.97|307.97|309.93|307.93|309.97|307.97|309.91|307.91|7
1725480210000|2024-09-04 20:03:30|315.9|313.9|315.92|313.92|315.97|313.97|315.9|313.9|11
1725515550000|2024-09-05 05:52:30|309.94|307.94|309.97|307.97|309.98|307.98|309.94|307.94|14
1725480220000|2024-09-04 20:03:40|315.93|313.93|315.89|313.89|315.93|313.93|315.89|313.89|5
1725515570000|2024-09-05 05:52:50|309.96|307.96|309.91|307.91|309.96|307.96|309.89|307.89|9
1725480230000|2024-09-04 20:03:50|315.9|313.9|315.87|313.87|315.91|313.91|315.87|313.87|6
1725515580000|2024-09-05 05:53:00|309.89|307.89|309.86|307.86|309.89|307.89|309.81|307.81|17
1725480240000|2024-09-04 20:04:00|315.88|313.88|315.96|313.96|315.97|313.97|315.88|313.88|13
1725515590000|2024-09-05 05:53:10|309.87|307.87|309.9|307.9|309.91|307.91|309.86|307.86|10
1725480250000|2024-09-04 20:04:10|315.95|313.95|316.02|314.02|316.02|314.02|315.93|313.93|10
1725515600000|2024-09-05 05:53:20|309.91|307.91|309.96|307.96|309.97|307.97|309.9|307.9|10
1725480260000|2024-09-04 20:04:20|316.03|314.03|316.02|314.02|316.1|314.1|316.01|314.01|14
1725515610000|2024-09-05 05:53:30|309.97|307.97|309.98|307.98|310.02|308.02|309.96|307.96|10
1725480270000|2024-09-04 20:04:30|315.99|313.99|316.08|314.08|316.09|314.09|315.99|313.99|8
1725515620000|2024-09-05 05:53:40|309.99|307.99|310|308|310.04|308.04|309.99|307.99|9
1725480280000|2024-09-04 20:04:40|316.07|314.07|316.18|314.18|316.19|314.19|316.07|314.07|20
1725515630000|2024-09-05 05:53:50|310.01|308.01|309.99|307.99|310.01|308.01|309.98|307.98|8
1725480290000|2024-09-04 20:04:50|316.19|314.19|316.12|314.12|316.19|314.19|316.11|314.11|13
1725515640000|2024-09-05 05:54:00|310|308|310.03|308.03|310.03|308.03|310|308|9
1725480300000|2024-09-04 20:05:00|316.13|314.13|316.02|314.02|316.16|314.16|316.02|314.02|22
1725515650000|2024-09-05 05:54:10|310.04|308.04|310.03|308.03|310.07|308.07|310.02|308.02|10
1725480310000|2024-09-04 20:05:10|316.01|314.01|315.91|313.91|316.05|314.05|315.91|313.91|17
1725515660000|2024-09-05 05:54:20|310.01|308.01|310|308|310.01|308.01|310|308|2
1725480320000|2024-09-04 20:05:20|315.9|313.9|315.94|313.94|315.96|313.96|315.89|313.89|19
1725515670000|2024-09-05 05:54:30|309.97|307.97|309.99|307.99|310|308|309.97|307.97|8
1725480330000|2024-09-04 20:05:30|315.93|313.93|315.91|313.91|315.93|313.93|315.89|313.89|5
1725515680000|2024-09-05 05:54:40|309.98|307.98|309.98|307.98|309.99|307.99|309.97|307.97|15
1725480340000|2024-09-04 20:05:40|315.92|313.92|315.89|313.89|315.93|313.93|315.89|313.89|15
1725515690000|2024-09-05 05:54:50|309.99|307.99|309.97|307.97|309.99|307.99|309.97|307.97|7
1725480350000|2024-09-04 20:05:50|315.88|313.88|315.91|313.91|315.91|313.91|315.88|313.88|5
1725515700000|2024-09-05 05:55:00|309.98|307.98|310|308|310|308|309.97|307.97|14
1725480360000|2024-09-04 20:06:00|315.9|313.9|315.91|313.91|315.92|313.92|315.9|313.9|6
1725515710000|2024-09-05 05:55:10|309.99|307.99|310.04|308.04|310.04|308.04|309.96|307.96|15
1725480370000|2024-09-04 20:06:10|315.9|313.9|315.91|313.91|315.93|313.93|315.85|313.85|12
1725515720000|2024-09-05 05:55:20|310.05|308.05|310.11|308.11|310.11|308.11|310.05|308.05|9
1725480380000|2024-09-04 20:06:20|315.88|313.88|315.78|313.78|315.91|313.91|315.78|313.78|14
1725515730000|2024-09-05 05:55:30|310.1|308.1|310.13|308.13|310.13|308.13|310.1|308.1|4
1725480390000|2024-09-04 20:06:30|315.77|313.77|315.78|313.78|315.79|313.79|315.7|313.7|15
1725515740000|2024-09-05 05:55:40|310.15|308.15|310.22|308.22|310.22|308.22|310.15|308.15|13
1725480400000|2024-09-04 20:06:40|315.77|313.77|315.77|313.77|315.79|313.79|315.77|313.77|4
1725515750000|2024-09-05 05:55:50|310.23|308.23|310.22|308.22|310.23|308.23|310.21|308.21|5
1725480410000|2024-09-04 20:06:50|315.78|313.78|315.8|313.8|315.8|313.8|315.72|313.72|24
1725515760000|2024-09-05 05:56:00|310.23|308.23|310.25|308.25|310.25|308.25|310.22|308.22|6
1725480420000|2024-09-04 20:07:00|315.81|313.81|315.88|313.88|315.88|313.88|315.81|313.81|13
1725515770000|2024-09-05 05:56:10|310.23|308.23|310.28|308.28|310.28|308.28|310.23|308.23|4
1725480430000|2024-09-04 20:07:10|315.89|313.89|315.88|313.88|315.9|313.9|315.88|313.88|17
1725515780000|2024-09-05 05:56:20|310.27|308.27|310.25|308.25|310.27|308.27|310.24|308.24|4
1725480440000|2024-09-04 20:07:20|315.89|313.89|315.88|313.88|315.89|313.89|315.85|313.85|12
1725515790000|2024-09-05 05:56:30|310.26|308.26|310.28|308.28|310.29|308.29|310.25|308.25|10
1725480450000|2024-09-04 20:07:30|315.86|313.86|315.89|313.89|315.89|313.89|315.86|313.86|3
1725515810000|2024-09-05 05:56:50|310.27|308.27|310.27|308.27|310.27|308.27|310.27|308.27|1
1725480460000|2024-09-04 20:07:40|315.9|313.9|315.87|313.87|315.9|313.9|315.86|313.86|8
1725515820000|2024-09-05 05:57:00|310.26|308.26|310.25|308.25|310.26|308.26|310.2|308.2|15
1725480470000|2024-09-04 20:07:50|315.86|313.86|315.89|313.89|315.89|313.89|315.86|313.86|6
1725515830000|2024-09-05 05:57:10|310.26|308.26|310.26|308.26|310.28|308.28|310.26|308.26|10
1725480480000|2024-09-04 20:08:00|315.9|313.9|315.94|313.94|315.95|313.95|315.9|313.9|16
1725480490000|2024-09-04 20:08:10|315.95|313.95|315.99|313.99|315.99|313.99|315.94|313.94|7
1725515840000|2024-09-05 05:57:20|310.25|308.25|310.27|308.27|310.27|308.27|310.23|308.23|11
1725480500000|2024-09-04 20:08:20|315.98|313.98|316|314|316.05|314.05|315.98|313.98|17
1725515850000|2024-09-05 05:57:30|310.26|308.26|310.22|308.22|310.26|308.26|310.22|308.22|7
1725480510000|2024-09-04 20:08:30|315.99|313.99|315.96|313.96|315.99|313.99|315.96|313.96|12
1725515860000|2024-09-05 05:57:40|310.24|308.24|310.23|308.23|310.24|308.24|310.22|308.22|6
1725480520000|2024-09-04 20:08:40|315.93|313.93|315.99|313.99|316.02|314.02|315.93|313.93|14
1725515870000|2024-09-05 05:57:50|310.24|308.24|310.27|308.27|310.27|308.27|310.23|308.23|11
1725480530000|2024-09-04 20:08:50|316|314|316|314|316.01|314.01|315.99|313.99|7
1725515880000|2024-09-05 05:58:00|310.26|308.26|310.25|308.25|310.27|308.27|310.22|308.22|13
1725480540000|2024-09-04 20:09:00|315.98|313.98|316.06|314.06|316.06|314.06|315.95|313.95|11
1725515890000|2024-09-05 05:58:10|310.24|308.24|310.26|308.26|310.27|308.27|310.24|308.24|8
1725480550000|2024-09-04 20:09:10|316.08|314.08|316.1|314.1|316.12|314.12|316.07|314.07|8
1725515900000|2024-09-05 05:58:20|310.27|308.27|310.27|308.27|310.28|308.28|310.26|308.26|12
1725480560000|2024-09-04 20:09:20|316.12|314.12|316.13|314.13|316.14|314.14|316.1|314.1|17
1725515910000|2024-09-05 05:58:30|310.28|308.28|310.27|308.27|310.29|308.29|310.27|308.27|8
1725480570000|2024-09-04 20:09:30|316.14|314.14|316.17|314.17|316.19|314.19|316.14|314.14|6
1725515920000|2024-09-05 05:58:40|310.28|308.28|310.28|308.28|310.29|308.29|310.28|308.28|11
1725480580000|2024-09-04 20:09:40|316.19|314.19|316.18|314.18|316.19|314.19|316.16|314.16|6
1725515930000|2024-09-05 05:58:50|310.29|308.29|310.26|308.26|310.29|308.29|310.25|308.25|5
1725480590000|2024-09-04 20:09:50|316.2|314.2|316.31|314.31|316.32|314.32|316.2|314.2|14
1725515940000|2024-09-05 05:59:00|310.27|308.27|310.32|308.32|310.32|308.32|310.26|308.26|16
1725480600000|2024-09-04 20:10:00|316.32|314.32|316.35|314.35|316.36|314.36|316.31|314.31|9
1725515950000|2024-09-05 05:59:10|310.31|308.31|310.35|308.35|310.35|308.35|310.31|308.31|9
1725480610000|2024-09-04 20:10:10|316.33|314.33|316.11|314.11|316.33|314.33|316.11|314.11|11
1725515960000|2024-09-05 05:59:20|310.34|308.34|310.36|308.36|310.37|308.37|310.34|308.34|10
1725480620000|2024-09-04 20:10:20|316.07|314.07|316.09|314.09|316.11|314.11|316.07|314.07|10
1725515970000|2024-09-05 05:59:30|310.37|308.37|310.33|308.33|310.37|308.37|310.33|308.33|10
1725480630000|2024-09-04 20:10:30|316.07|314.07|316.05|314.05|316.09|314.09|316.04|314.04|12
1725515980000|2024-09-05 05:59:40|310.35|308.35|310.37|308.37|310.38|308.38|310.35|308.35|6
1725480640000|2024-09-04 20:10:40|316.06|314.06|316.01|314.01|316.06|314.06|316.01|314.01|7
1725480650000|2024-09-04 20:10:50|315.99|313.99|316|314|316|314|315.92|313.92|14
1725515990000|2024-09-05 05:59:50|310.36|308.36|310.33|308.33|310.36|308.36|310.33|308.33|2
1725480660000|2024-09-04 20:11:00|316.01|314.01|316.04|314.04|316.04|314.04|315.97|313.97|14
1725516000000|2024-09-05 06:00:00|310.32|308.32|310.31|308.31|310.34|308.34|310.29|308.29|13
1725480670000|2024-09-04 20:11:10|316.09|314.09|316.07|314.07|316.09|314.09|316.07|314.07|7
1725480680000|2024-09-04 20:11:20|316.08|314.08|316.02|314.02|316.1|314.1|316.02|314.02|8
1725516010000|2024-09-05 06:00:10|310.3|308.3|310.07|308.07|310.3|308.3|310.07|308.07|15
1725480690000|2024-09-04 20:11:30|316.01|314.01|315.97|313.97|316.01|314.01|315.97|313.97|6
1725516020000|2024-09-05 06:00:20|310.06|308.06|310.11|308.11|310.15|308.15|310.01|308.01|16
1725480700000|2024-09-04 20:11:40|315.98|313.98|315.97|313.97|315.98|313.98|315.97|313.97|2
1725516030000|2024-09-05 06:00:30|310.08|308.08|310.01|308.01|310.08|308.08|310|308|8
1725480710000|2024-09-04 20:11:50|315.98|313.98|315.98|313.98|315.98|313.98|315.96|313.96|7
1725516040000|2024-09-05 06:00:40|310.04|308.04|310.09|308.09|310.14|308.14|310.04|308.04|20
1725480720000|2024-09-04 20:12:00|315.97|313.97|315.91|313.91|315.97|313.97|315.91|313.91|8
1725516050000|2024-09-05 06:00:50|310.08|308.08|310.08|308.08|310.13|308.13|310.08|308.08|12
1725480730000|2024-09-04 20:12:10|315.92|313.92|315.94|313.94|315.95|313.95|315.91|313.91|12
1725516060000|2024-09-05 06:01:00|310.06|308.06|310.06|308.06|310.09|308.09|310.05|308.05|11
1725480740000|2024-09-04 20:12:20|315.93|313.93|315.95|313.95|315.95|313.95|315.91|313.91|9
1725516070000|2024-09-05 06:01:10|310.05|308.05|310.09|308.09|310.13|308.13|310.05|308.05|15
1725480750000|2024-09-04 20:12:30|315.94|313.94|315.93|313.93|315.95|313.95|315.93|313.93|4
1725516080000|2024-09-05 06:01:20|310.11|308.11|310.03|308.03|310.13|308.13|310.03|308.03|12
1725480760000|2024-09-04 20:12:40|315.92|313.92|315.86|313.86|315.92|313.92|315.86|313.86|8
1725516090000|2024-09-05 06:01:30|310.04|308.04|310.04|308.04|310.06|308.06|310.03|308.03|15
1725480770000|2024-09-04 20:12:50|315.85|313.85|315.84|313.84|315.87|313.87|315.83|313.83|6
1725516100000|2024-09-05 06:01:40|310.02|308.02|309.98|307.98|310.02|308.02|309.98|307.98|9
1725480780000|2024-09-04 20:13:00|315.83|313.83|315.89|313.89|315.89|313.89|315.82|313.82|8
1725480790000|2024-09-04 20:13:10|315.88|313.88|315.88|313.88|315.89|313.89|315.88|313.88|7
1725516110000|2024-09-05 06:01:50|309.99|307.99|309.89|307.89|309.99|307.99|309.87|307.87|12
1725480800000|2024-09-04 20:13:20|315.89|313.89|315.89|313.89|315.95|313.95|315.87|313.87|15
1725516120000|2024-09-05 06:02:00|309.87|307.87|309.92|307.92|309.93|307.93|309.86|307.86|10
1725480810000|2024-09-04 20:13:30|315.93|313.93|315.87|313.87|315.93|313.93|315.87|313.87|4
1725480820000|2024-09-04 20:13:40|315.88|313.88|315.9|313.9|315.92|313.92|315.86|313.86|9
1725516130000|2024-09-05 06:02:10|309.91|307.91|309.8|307.8|309.91|307.91|309.8|307.8|8
1725480830000|2024-09-04 20:13:50|315.89|313.89|315.83|313.83|315.9|313.9|315.83|313.83|4
1725516140000|2024-09-05 06:02:20|309.81|307.81|310.02|308.02|310.02|308.02|309.81|307.81|8
1725480840000|2024-09-04 20:14:00|315.85|313.85|315.88|313.88|315.91|313.91|315.84|313.84|9
1725516150000|2024-09-05 06:02:30|310.03|308.03|310.05|308.05|310.1|308.1|310.02|308.02|10
1725480850000|2024-09-04 20:14:10|315.9|313.9|315.87|313.87|315.92|313.92|315.87|313.87|14
1725516160000|2024-09-05 06:02:40|310.07|308.07|310.21|308.21|310.22|308.22|310.03|308.03|23
1725480870000|2024-09-04 20:14:30|315.84|313.84|315.79|313.79|315.84|313.84|315.78|313.78|12
1725516170000|2024-09-05 06:02:50|310.22|308.22|310.29|308.29|310.3|308.3|310.22|308.22|11
1725480880000|2024-09-04 20:14:40|315.81|313.81|315.83|313.83|315.85|313.85|315.8|313.8|17
1725516180000|2024-09-05 06:03:00|310.3|308.3|310.34|308.34|310.34|308.34|310.26|308.26|14
1725480890000|2024-09-04 20:14:50|315.84|313.84|315.82|313.82|315.84|313.84|315.82|313.82|3
1725480900000|2024-09-04 20:15:00|315.8|313.8|315.84|313.84|315.84|313.84|315.8|313.8|5
1725516190000|2024-09-05 06:03:10|310.36|308.36|310.39|308.39|310.43|308.43|310.36|308.36|9
1725480910000|2024-09-04 20:15:10|315.83|313.83|315.96|313.96|315.96|313.96|315.83|313.83|8
1725516200000|2024-09-05 06:03:20|310.38|308.38|310.42|308.42|310.42|308.42|310.33|308.33|9
1725480920000|2024-09-04 20:15:20|315.97|313.97|315.98|313.98|315.98|313.98|315.97|313.97|2
1725480930000|2024-09-04 20:15:30|316.02|314.02|315.94|313.94|316.02|314.02|315.94|313.94|6
1725516210000|2024-09-05 06:03:30|310.43|308.43|310.44|308.44|310.44|308.44|310.42|308.42|4
1725480940000|2024-09-04 20:15:40|315.93|313.93|315.94|313.94|315.94|313.94|315.92|313.92|5
1725516220000|2024-09-05 06:03:40|310.45|308.45|310.43|308.43|310.47|308.47|310.43|308.43|8
1725480950000|2024-09-04 20:15:50|315.93|313.93|315.97|313.97|315.98|313.98|315.93|313.93|11
1725516230000|2024-09-05 06:03:50|310.46|308.46|310.47|308.47|310.47|308.47|310.46|308.46|4
1725480960000|2024-09-04 20:16:00|315.98|313.98|315.8|313.8|315.98|313.98|315.8|313.8|13
1725516240000|2024-09-05 06:04:00|310.48|308.48|310.44|308.44|310.49|308.49|310.44|308.44|9
1725480970000|2024-09-04 20:16:10|315.81|313.81|315.76|313.76|315.81|313.81|315.74|313.74|6
1725516250000|2024-09-05 06:04:10|310.43|308.43|310.44|308.44|310.44|308.44|310.42|308.42|10
1725480980000|2024-09-04 20:16:20|315.75|313.75|315.77|313.77|315.79|313.79|315.74|313.74|11
1725516260000|2024-09-05 06:04:20|310.43|308.43|310.44|308.44|310.44|308.44|310.42|308.42|12
1725480990000|2024-09-04 20:16:30|315.74|313.74|315.73|313.73|315.74|313.74|315.72|313.72|14
1725516270000|2024-09-05 06:04:30|310.43|308.43|310.42|308.42|310.43|308.43|310.41|308.41|15
1725481000000|2024-09-04 20:16:40|315.74|313.74|315.69|313.69|315.74|313.74|315.69|313.69|11
1725516280000|2024-09-05 06:04:40|310.43|308.43|310.4|308.4|310.43|308.43|310.4|308.4|4
1725481010000|2024-09-04 20:16:50|315.71|313.71|315.68|313.68|315.71|313.71|315.68|313.68|4
1725516310000|2024-09-05 06:05:10|310.41|308.41|310.41|308.41|310.41|308.41|310.41|308.41|1
1725481020000|2024-09-04 20:17:00|315.69|313.69|315.69|313.69|315.73|313.73|315.69|313.69|11
1725516320000|2024-09-05 06:05:20|310.42|308.42|310.42|308.42|310.43|308.43|310.42|308.42|3
1725481030000|2024-09-04 20:17:10|315.65|313.65|315.61|313.61|315.65|313.65|315.6|313.6|4
1725516330000|2024-09-05 06:05:30|310.43|308.43|310.43|308.43|310.43|308.43|310.42|308.42|11
1725481040000|2024-09-04 20:17:20|315.62|313.62|315.65|313.65|315.66|313.66|315.62|313.62|12
1725516340000|2024-09-05 06:05:40|310.5|308.5|310.48|308.48|310.5|308.5|310.48|308.48|4
1725481050000|2024-09-04 20:17:30|315.63|313.63|315.61|313.61|315.63|313.63|315.61|313.61|9
1725516350000|2024-09-05 06:05:50|310.41|308.41|310.42|308.42|310.42|308.42|310.41|308.41|4
1725481060000|2024-09-04 20:17:40|315.6|313.6|315.54|313.54|315.6|313.6|315.54|313.54|11
1725516360000|2024-09-05 06:06:00|310.41|308.41|310.21|308.21|310.41|308.41|310.21|308.21|5
1725481070000|2024-09-04 20:17:50|315.55|313.55|315.48|313.48|315.55|313.55|315.48|313.48|7
1725516370000|2024-09-05 06:06:10|310.2|308.2|310.19|308.19|310.2|308.2|310.19|308.19|2
1725481080000|2024-09-04 20:18:00|315.49|313.49|315.49|313.49|315.51|313.51|315.47|313.47|7
1725516400000|2024-09-05 06:06:40|310.18|308.18|310.22|308.22|310.22|308.22|310.17|308.17|8
1725481090000|2024-09-04 20:18:10|315.48|313.48|315.42|313.42|315.48|313.48|315.38|313.38|11
1725516410000|2024-09-05 06:06:50|310.19|308.19|310.21|308.21|310.22|308.22|310.19|308.19|14
1725481100000|2024-09-04 20:18:20|315.41|313.41|315.39|313.39|315.41|313.41|315.38|313.38|8
1725516420000|2024-09-05 06:07:00|310.2|308.2|310.27|308.27|310.28|308.28|310.17|308.17|13
1725481110000|2024-09-04 20:18:30|315.36|313.36|315.42|313.42|315.48|313.48|315.36|313.36|9
1725516430000|2024-09-05 06:07:10|310.26|308.26|310.37|308.37|310.38|308.38|310.26|308.26|9
1725481120000|2024-09-04 20:18:40|315.43|313.43|315.5|313.5|315.5|313.5|315.42|313.42|11
1725516440000|2024-09-05 06:07:20|310.38|308.38|310.43|308.43|310.43|308.43|310.38|308.38|9
1725481130000|2024-09-04 20:18:50|315.47|313.47|315.42|313.42|315.48|313.48|315.42|313.42|8
1725516450000|2024-09-05 06:07:30|310.46|308.46|310.59|308.59|310.63|308.63|310.45|308.45|18
1725481140000|2024-09-04 20:19:00|315.41|313.41|315.33|313.33|315.41|313.41|315.31|313.31|8
1725516460000|2024-09-05 06:07:40|310.6|308.6|310.61|308.61|310.62|308.62|310.56|308.56|18
1725481150000|2024-09-04 20:19:10|315.32|313.32|315.34|313.34|315.35|313.35|315.31|313.31|8
1725516470000|2024-09-05 06:07:50|310.59|308.59|310.57|308.57|310.6|308.6|310.56|308.56|14
1725481160000|2024-09-04 20:19:20|315.33|313.33|315.3|313.3|315.34|313.34|315.3|313.3|9
1725516480000|2024-09-05 06:08:00|310.56|308.56|310.57|308.57|310.61|308.61|310.56|308.56|16
1725481170000|2024-09-04 20:19:30|315.29|313.29|315.29|313.29|315.3|313.3|315.29|313.29|3
1725516490000|2024-09-05 06:08:10|310.58|308.58|310.71|308.71|310.71|308.71|310.57|308.57|17
1725481180000|2024-09-04 20:19:40|315.28|313.28|315.33|313.33|315.34|313.34|315.28|313.28|5
1725516500000|2024-09-05 06:08:20|310.67|308.67|310.64|308.64|310.67|308.67|310.63|308.63|8
1725481200000|2024-09-04 20:20:00|315.31|313.31|315.32|313.32|315.37|313.37|315.31|313.31|12
1725516510000|2024-09-05 06:08:30|310.63|308.63|310.67|308.67|310.68|308.68|310.63|308.63|7
1725481210000|2024-09-04 20:20:10|315.31|313.31|315.32|313.32|315.34|313.34|315.31|313.31|9
1725516520000|2024-09-05 06:08:40|310.66|308.66|310.58|308.58|310.66|308.66|310.56|308.56|11
1725481220000|2024-09-04 20:20:20|315.33|313.33|315.39|313.39|315.39|313.39|315.32|313.32|10
1725516530000|2024-09-05 06:08:50|310.56|308.56|310.6|308.6|310.6|308.6|310.55|308.55|11
1725481230000|2024-09-04 20:20:30|315.38|313.38|315.33|313.33|315.38|313.38|315.33|313.33|4
1725516540000|2024-09-05 06:09:00|310.61|308.61|310.57|308.57|310.61|308.61|310.57|308.57|7
1725481240000|2024-09-04 20:20:40|315.32|313.32|315.33|313.33|315.34|313.34|315.32|313.32|4
1725516550000|2024-09-05 06:09:10|310.55|308.55|310.6|308.6|310.61|308.61|310.55|308.55|9
1725481250000|2024-09-04 20:20:50|315.34|313.34|315.39|313.39|315.39|313.39|315.34|313.34|6
1725516560000|2024-09-05 06:09:20|310.59|308.59|310.54|308.54|310.59|308.59|310.54|308.54|3
1725481260000|2024-09-04 20:21:00|315.41|313.41|315.45|313.45|315.48|313.48|315.41|313.41|6
1725516570000|2024-09-05 06:09:30|310.52|308.52|310.51|308.51|310.52|308.52|310.51|308.51|2
1725481270000|2024-09-04 20:21:10|315.46|313.46|315.4|313.4|315.46|313.46|315.38|313.38|9
1725516580000|2024-09-05 06:09:40|310.49|308.49|310.51|308.51|310.51|308.51|310.49|308.49|2
1725481280000|2024-09-04 20:21:20|315.39|313.39|315.4|313.4|315.41|313.41|315.39|313.39|7
1725481290000|2024-09-04 20:21:30|315.39|313.39|315.29|313.29|315.39|313.39|315.29|313.29|15
1725516590000|2024-09-05 06:09:50|310.49|308.49|310.48|308.48|310.49|308.49|310.48|308.48|2
1725481300000|2024-09-04 20:21:40|315.3|313.3|315.32|313.32|315.32|313.32|315.3|313.3|3
1725516600000|2024-09-05 06:10:00|310.22|308.22|310.18|308.18|310.23|308.23|310.18|308.18|5
1725481310000|2024-09-04 20:21:50|315.31|313.31|315.37|313.37|315.38|313.38|315.31|313.31|10
1725516620000|2024-09-05 06:10:20|310.14|308.14|310.14|308.14|310.14|308.14|310.14|308.14|1
1725481320000|2024-09-04 20:22:00|315.36|313.36|315.33|313.33|315.36|313.36|315.29|313.29|7
1725516630000|2024-09-05 06:10:30|310.13|308.13|310.17|308.17|310.17|308.17|310.09|308.09|15
1725481330000|2024-09-04 20:22:10|315.32|313.32|315.29|313.29|315.33|313.33|315.28|313.28|10
1725516640000|2024-09-05 06:10:40|310.14|308.14|310.18|308.18|310.18|308.18|310.13|308.13|8
1725481340000|2024-09-04 20:22:20|315.28|313.28|315.19|313.19|315.28|313.28|315.19|313.19|10
1725516650000|2024-09-05 06:10:50|310.16|308.16|310.16|308.16|310.17|308.17|310.15|308.15|11
1725481350000|2024-09-04 20:22:30|315.2|313.2|315.24|313.24|315.26|313.26|315.2|313.2|9
1725516660000|2024-09-05 06:11:00|310.13|308.13|310.12|308.12|310.13|308.13|310.08|308.08|15
1725481360000|2024-09-04 20:22:40|315.22|313.22|315.18|313.18|315.23|313.23|315.18|313.18|5
1725516670000|2024-09-05 06:11:10|310.14|308.14|310.11|308.11|310.16|308.16|310.11|308.11|22
1725481370000|2024-09-04 20:22:50|315.19|313.19|315.31|313.31|315.31|313.31|315.19|313.19|12
1725516680000|2024-09-05 06:11:20|310.12|308.12|310.1|308.1|310.17|308.17|310.1|308.1|17
1725481380000|2024-09-04 20:23:00|315.3|313.3|315.25|313.25|315.3|313.3|315.25|313.25|7
1725516690000|2024-09-05 06:11:30|310.11|308.11|310.1|308.1|310.12|308.12|310.08|308.08|13
1725481390000|2024-09-04 20:23:10|315.24|313.24|315.19|313.19|315.24|313.24|315.18|313.18|10
1725516700000|2024-09-05 06:11:40|310.11|308.11|310.17|308.17|310.17|308.17|310.1|308.1|19
1725481400000|2024-09-04 20:23:20|315.18|313.18|315.08|313.08|315.18|313.18|315.08|313.08|9
1725516710000|2024-09-05 06:11:50|310.23|308.23|310.2|308.2|310.23|308.23|310.15|308.15|8
1725481410000|2024-09-04 20:23:30|315.09|313.09|315.08|313.08|315.12|313.12|315.07|313.07|8
1725516720000|2024-09-05 06:12:00|310.21|308.21|310.11|308.11|310.25|308.25|310.1|308.1|21
1725481420000|2024-09-04 20:23:40|315.11|313.11|315.1|313.1|315.13|313.13|315.1|313.1|11
1725516730000|2024-09-05 06:12:10|310.09|308.09|310.08|308.08|310.1|308.1|310.04|308.04|9
1725481430000|2024-09-04 20:23:50|315.11|313.11|315.09|313.09|315.11|313.11|315.09|313.09|3
1725516740000|2024-09-05 06:12:20|310.04|308.04|310.03|308.03|310.04|308.04|309.98|307.98|16
1725481440000|2024-09-04 20:24:00|315.05|313.05|315.1|313.1|315.15|313.15|315.05|313.05|11
1725516750000|2024-09-05 06:12:30|310.02|308.02|310.08|308.08|310.11|308.11|310.02|308.02|17
1725481450000|2024-09-04 20:24:10|315.09|313.09|315.06|313.06|315.1|313.1|315.06|313.06|21
1725516760000|2024-09-05 06:12:40|310.06|308.06|309.95|307.95|310.06|308.06|309.9|307.9|9
1725481460000|2024-09-04 20:24:20|315.07|313.07|314.97|312.97|315.07|313.07|314.95|312.95|15
1725516770000|2024-09-05 06:12:50|309.97|307.97|310.01|308.01|310.01|308.01|309.97|307.97|9
1725481470000|2024-09-04 20:24:30|314.99|312.99|314.97|312.97|314.99|312.99|314.97|312.97|19
1725516780000|2024-09-05 06:13:00|309.99|307.99|309.92|307.92|309.99|307.99|309.88|307.88|22
1725481480000|2024-09-04 20:24:40|314.98|312.98|314.97|312.97|314.99|312.99|314.96|312.96|13
1725516790000|2024-09-05 06:13:10|309.93|307.93|309.86|307.86|309.93|307.93|309.86|307.86|12
1725481490000|2024-09-04 20:24:50|314.98|312.98|315.01|313.01|315.01|313.01|314.97|312.97|6
1725516830000|2024-09-05 06:13:50|309.88|307.88|309.86|307.86|309.88|307.88|309.86|307.86|2
1725481500000|2024-09-04 20:25:00|315|313|314.98|312.98|315.01|313.01|314.98|312.98|7
1725516850000|2024-09-05 06:14:10|309.87|307.87|309.86|307.86|309.87|307.87|309.86|307.86|2
1725481510000|2024-09-04 20:25:10|314.97|312.97|314.98|312.98|314.98|312.98|314.95|312.95|5
1725516860000|2024-09-05 06:14:20|309.87|307.87|309.93|307.93|309.94|307.94|309.86|307.86|23
1725481520000|2024-09-04 20:25:20|314.99|312.99|315.12|313.12|315.12|313.12|314.99|312.99|10
1725516870000|2024-09-05 06:14:30|309.92|307.92|309.93|307.93|309.95|307.95|309.92|307.92|6
1725481530000|2024-09-04 20:25:30|315.11|313.11|315.09|313.09|315.13|313.13|315.08|313.08|10
1725516880000|2024-09-05 06:14:40|309.92|307.92|309.92|307.92|309.93|307.93|309.92|307.92|11
1725481540000|2024-09-04 20:25:40|315.08|313.08|315.06|313.06|315.1|313.1|315.05|313.05|8
1725516890000|2024-09-05 06:14:50|309.93|307.93|309.98|307.98|310.03|308.03|309.92|307.92|18
1725481550000|2024-09-04 20:25:50|315.07|313.07|315.07|313.07|315.08|313.08|315.06|313.06|9
1725516900000|2024-09-05 06:15:00|309.99|307.99|309.9|307.9|309.99|307.99|309.89|307.89|13
1725481560000|2024-09-04 20:26:00|315.08|313.08|315.1|313.1|315.1|313.1|315.07|313.07|10
1725516910000|2024-09-05 06:15:10|309.89|307.89|309.93|307.93|309.93|307.93|309.89|307.89|10
1725481570000|2024-09-04 20:26:10|315.12|313.12|315.12|313.12|315.14|313.14|315.12|313.12|7
1725516920000|2024-09-05 06:15:20|309.92|307.92|309.88|307.88|309.92|307.92|309.88|307.88|6
1725481580000|2024-09-04 20:26:20|315.14|313.14|315.2|313.2|315.2|313.2|315.14|313.14|5
1725516930000|2024-09-05 06:15:30|309.9|307.9|309.91|307.91|309.92|307.92|309.89|307.89|12
1725481590000|2024-09-04 20:26:30|315.21|313.21|315.34|313.34|315.34|313.34|315.21|313.21|17
1725516940000|2024-09-05 06:15:40|309.92|307.92|309.94|307.94|309.94|307.94|309.91|307.91|9
1725481600000|2024-09-04 20:26:40|315.33|313.33|315.34|313.34|315.34|313.34|315.28|313.28|10
1725516950000|2024-09-05 06:15:50|309.93|307.93|309.93|307.93|309.93|307.93|309.92|307.92|5
1725481610000|2024-09-04 20:26:50|315.33|313.33|315.21|313.21|315.33|313.33|315.21|313.21|10
1725516960000|2024-09-05 06:16:00|309.94|307.94|309.94|307.94|309.95|307.95|309.92|307.92|9
1725481620000|2024-09-04 20:27:00|315.23|313.23|315.18|313.18|315.23|313.23|315.18|313.18|14
1725516970000|2024-09-05 06:16:10|309.93|307.93|309.9|307.9|309.94|307.94|309.9|307.9|7
1725481630000|2024-09-04 20:27:10|315.19|313.19|315.23|313.23|315.24|313.24|315.19|313.19|15
1725516980000|2024-09-05 06:16:20|309.88|307.88|309.88|307.88|309.89|307.89|309.88|307.88|5
1725481640000|2024-09-04 20:27:20|315.24|313.24|315.26|313.26|315.26|313.26|315.23|313.23|11
1725516990000|2024-09-05 06:16:30|309.89|307.89|309.72|307.72|309.89|307.89|309.72|307.72|8
1725481650000|2024-09-04 20:27:30|315.25|313.25|315.24|313.24|315.26|313.26|315.24|313.24|6
1725517000000|2024-09-05 06:16:40|309.71|307.71|309.68|307.68|309.71|307.71|309.68|307.68|4
1725481660000|2024-09-04 20:27:40|315.23|313.23|315.28|313.28|315.28|313.28|315.22|313.22|7
1725517010000|2024-09-05 06:16:50|309.54|307.54|309.52|307.52|309.54|307.54|309.49|307.49|11
1725481670000|2024-09-04 20:27:50|315.27|313.27|315.28|313.28|315.31|313.31|315.27|313.27|5
1725517020000|2024-09-05 06:17:00|309.5|307.5|309.5|307.5|309.51|307.51|309.48|307.48|6
1725481680000|2024-09-04 20:28:00|315.27|313.27|315.29|313.29|315.29|313.29|315.27|313.27|3
1725517030000|2024-09-05 06:17:10|309.51|307.51|309.54|307.54|309.54|307.54|309.51|307.51|3
1725481690000|2024-09-04 20:28:10|315.28|313.28|315.23|313.23|315.28|313.28|315.23|313.23|3
1725517040000|2024-09-05 06:17:20|309.53|307.53|309.51|307.51|309.53|307.53|309.5|307.5|6
1725481710000|2024-09-04 20:28:30|315.22|313.22|315.27|313.27|315.27|313.27|315.22|313.22|5
1725517050000|2024-09-05 06:17:30|309.5|307.5|309.48|307.48|309.51|307.51|309.48|307.48|8
1725481720000|2024-09-04 20:28:40|315.26|313.26|315.27|313.27|315.27|313.27|315.26|313.26|6
1725517060000|2024-09-05 06:17:40|309.46|307.46|309.43|307.43|309.46|307.46|309.43|307.43|3
1725481730000|2024-09-04 20:28:50|315.28|313.28|315.29|313.29|315.29|313.29|315.28|313.28|4
1725517070000|2024-09-05 06:17:50|309.46|307.46|309.3|307.3|309.46|307.46|309.29|307.29|14
1725481740000|2024-09-04 20:29:00|315.28|313.28|315.29|313.29|315.29|313.29|315.28|313.28|4
1725517080000|2024-09-05 06:18:00|309.32|307.32|309.4|307.4|309.44|307.44|309.32|307.32|14
1725481750000|2024-09-04 20:29:10|315.28|313.28|315.33|313.33|315.34|313.34|315.28|313.28|5
1725517090000|2024-09-05 06:18:10|309.41|307.41|309.29|307.29|309.44|307.44|309.29|307.29|15
1725481760000|2024-09-04 20:29:20|315.32|313.32|315.35|313.35|315.35|313.35|315.32|313.32|8
1725517100000|2024-09-05 06:18:20|309.3|307.3|309.29|307.29|309.32|307.32|309.29|307.29|11
1725481770000|2024-09-04 20:29:30|315.36|313.36|315.4|313.4|315.41|313.41|315.36|313.36|6
1725517110000|2024-09-05 06:18:30|309.28|307.28|309.37|307.37|309.37|307.37|309.28|307.28|14
1725481780000|2024-09-04 20:29:40|315.41|313.41|315.4|313.4|315.41|313.41|315.4|313.4|6
1725517120000|2024-09-05 06:18:40|309.35|307.35|309.33|307.33|309.35|307.35|309.32|307.32|10
1725481800000|2024-09-04 20:30:00|315.38|313.38|315.44|313.44|315.44|313.44|315.38|313.38|6
1725517130000|2024-09-05 06:18:50|309.32|307.32|309.31|307.31|309.33|307.33|309.28|307.28|8
1725481810000|2024-09-04 20:30:10|315.46|313.46|315.56|313.56|315.57|313.57|315.46|313.46|9
1725517140000|2024-09-05 06:19:00|309.32|307.32|309.26|307.26|309.32|307.32|309.26|307.26|5
1725481820000|2024-09-04 20:30:20|315.59|313.59|315.57|313.57|315.59|313.59|315.55|313.55|22
1725517150000|2024-09-05 06:19:10|309.28|307.28|309.34|307.34|309.35|307.35|309.26|307.26|16
1725481830000|2024-09-04 20:30:30|315.56|313.56|315.58|313.58|315.61|313.61|315.56|313.56|16
1725517160000|2024-09-05 06:19:20|309.35|307.35|309.31|307.31|309.35|307.35|309.29|307.29|10
1725481840000|2024-09-04 20:30:40|315.57|313.57|315.58|313.58|315.58|313.58|315.57|313.57|2
1725517170000|2024-09-05 06:19:30|309.3|307.3|309.33|307.33|309.33|307.33|309.28|307.28|6
1725481850000|2024-09-04 20:30:50|315.59|313.59|315.58|313.58|315.6|313.6|315.58|313.58|3
1725517180000|2024-09-05 06:19:40|309.34|307.34|309.36|307.36|309.39|307.39|309.29|307.29|21
1725481870000|2024-09-04 20:31:10|315.6|313.6|315.66|313.66|315.66|313.66|315.6|313.6|3
1725517190000|2024-09-05 06:19:50|309.37|307.37|309.34|307.34|309.39|307.39|309.33|307.33|19
1725481880000|2024-09-04 20:31:20|315.67|313.67|315.83|313.83|315.83|313.83|315.67|313.67|12
1725517200000|2024-09-05 06:20:00|309.35|307.35|309.41|307.41|309.41|307.41|309.34|307.34|10
1725481890000|2024-09-04 20:31:30|315.82|313.82|315.82|313.82|315.82|313.82|315.78|313.78|6
1725517210000|2024-09-05 06:20:10|309.43|307.43|309.45|307.45|309.46|307.46|309.43|307.43|7
1725481900000|2024-09-04 20:31:40|315.84|313.84|316.07|314.07|316.1|314.1|315.84|313.84|9
1725517260000|2024-09-05 06:21:00|309.47|307.47|309.45|307.45|309.47|307.47|309.45|307.45|6
1725481910000|2024-09-04 20:31:50|316.03|314.03|315.99|313.99|316.03|314.03|315.98|313.98|5
1725517280000|2024-09-05 06:21:20|309.29|307.29|309.25|307.25|309.29|307.29|309.25|307.25|5
1725481920000|2024-09-04 20:32:00|316.01|314.01|316.02|314.02|316.02|314.02|315.99|313.99|5
1725517290000|2024-09-05 06:21:30|309.27|307.27|309.27|307.27|309.27|307.27|309.27|307.27|1
1725481930000|2024-09-04 20:32:10|316.01|314.01|315.89|313.89|316.01|314.01|315.88|313.88|10
1725517300000|2024-09-05 06:21:40|309.28|307.28|309.35|307.35|309.37|307.37|309.28|307.28|14
1725481940000|2024-09-04 20:32:20|315.88|313.88|315.79|313.79|315.88|313.88|315.79|313.79|4
1725517310000|2024-09-05 06:21:50|309.33|307.33|309.29|307.29|309.34|307.34|309.25|307.25|17
1725481950000|2024-09-04 20:32:30|315.8|313.8|315.78|313.78|315.8|313.8|315.78|313.78|3
1725517320000|2024-09-05 06:22:00|309.28|307.28|309.22|307.22|309.32|307.32|309.22|307.22|14
1725481960000|2024-09-04 20:32:40|315.79|313.79|315.8|313.8|315.8|313.8|315.77|313.77|6
1725517330000|2024-09-05 06:22:10|309.25|307.25|309.25|307.25|309.25|307.25|309.25|307.25|1
1725481970000|2024-09-04 20:32:50|315.81|313.81|315.88|313.88|315.88|313.88|315.8|313.8|9
1725517340000|2024-09-05 06:22:20|309.24|307.24|309.24|307.24|309.24|307.24|309.24|307.24|1
1725481980000|2024-09-04 20:33:00|315.9|313.9|315.94|313.94|315.95|313.95|315.88|313.88|9
1725517350000|2024-09-05 06:22:30|309.22|307.22|308.76|306.76|309.22|307.22|308.76|306.76|10
1725481990000|2024-09-04 20:33:10|315.95|313.95|315.99|313.99|315.99|313.99|315.94|313.94|5
1725517360000|2024-09-05 06:22:40|308.7|306.7|308.7|306.7|308.74|306.74|308.58|306.58|25
1725482000000|2024-09-04 20:33:20|316.02|314.02|315.97|313.97|316.03|314.03|315.97|313.97|6
1725517370000|2024-09-05 06:22:50|308.72|306.72|308.62|306.62|308.78|306.78|308.62|306.62|22
1725482010000|2024-09-04 20:33:30|315.98|313.98|315.99|313.99|316|314|315.98|313.98|5
1725517380000|2024-09-05 06:23:00|308.61|306.61|308.75|306.75|308.75|306.75|308.55|306.55|26
1725482020000|2024-09-04 20:33:40|315.97|313.97|315.91|313.91|315.97|313.97|315.91|313.91|2
1725517390000|2024-09-05 06:23:10|308.77|306.77|308.68|306.68|308.85|306.85|308.66|306.66|15
1725482030000|2024-09-04 20:33:50|315.9|313.9|315.9|313.9|315.91|313.91|315.9|313.9|5
1725517400000|2024-09-05 06:23:20|308.67|306.67|308.59|306.59|308.67|306.67|308.56|306.56|21
1725482040000|2024-09-04 20:34:00|315.88|313.88|315.91|313.91|315.92|313.92|315.85|313.85|7
1725517410000|2024-09-05 06:23:30|308.58|306.58|308.58|306.58|308.66|306.66|308.54|306.54|22
1725482050000|2024-09-04 20:34:10|315.9|313.9|315.97|313.97|315.97|313.97|315.9|313.9|11
1725517420000|2024-09-05 06:23:40|308.59|306.59|308.56|306.56|308.66|306.66|308.56|306.56|25
1725482060000|2024-09-04 20:34:20|315.98|313.98|316|314|316.01|314.01|315.97|313.97|7
1725517430000|2024-09-05 06:23:50|308.54|306.54|308.15|306.15|308.59|306.59|308.15|306.15|31
1725482070000|2024-09-04 20:34:30|316.01|314.01|316.07|314.07|316.07|314.07|315.99|313.99|12
1725517440000|2024-09-05 06:24:00|308.14|306.14|308.09|306.09|308.14|306.14|308.07|306.07|6
1725482080000|2024-09-04 20:34:40|316.11|314.11|316.1|314.1|316.12|314.12|316.1|314.1|4
1725517450000|2024-09-05 06:24:10|308.07|306.07|307.82|305.82|308.07|306.07|307.72|305.72|26
1725482090000|2024-09-04 20:34:50|316.09|314.09|315.98|313.98|316.09|314.09|315.98|313.98|7
1725517460000|2024-09-05 06:24:20|307.84|305.84|307.5|305.5|307.85|305.85|307.36|305.36|19
1725482100000|2024-09-04 20:35:00|315.99|313.99|315.92|313.92|315.99|313.99|315.89|313.89|8
1725517470000|2024-09-05 06:24:30|307.48|305.48|307.39|305.39|307.48|305.48|307.32|305.32|26
1725482110000|2024-09-04 20:35:10|315.93|313.93|315.97|313.97|315.97|313.97|315.93|313.93|4
1725517480000|2024-09-05 06:24:40|307.37|305.37|307.08|305.08|307.41|305.41|307.08|305.08|14
1725482120000|2024-09-04 20:35:20|315.96|313.96|315.97|313.97|315.98|313.98|315.96|313.96|4
1725517490000|2024-09-05 06:24:50|307.05|305.05|307.02|305.02|307.08|305.08|306.79|304.79|18
1725482130000|2024-09-04 20:35:30|315.98|313.98|315.97|313.97|315.98|313.98|315.97|313.97|4
1725517500000|2024-09-05 06:25:00|307.01|305.01|307.54|305.54|307.62|305.62|307.01|305.01|23
1725482140000|2024-09-04 20:35:40|315.98|313.98|316.02|314.02|316.02|314.02|315.98|313.98|6
1725517510000|2024-09-05 06:25:10|307.55|305.55|307.68|305.68|307.72|305.72|307.55|305.55|17
1725482150000|2024-09-04 20:35:50|316.01|314.01|316.09|314.09|316.1|314.1|316.01|314.01|8
1725517520000|2024-09-05 06:25:20|307.67|305.67|307.68|305.68|307.72|305.72|307.55|305.55|25
1725482160000|2024-09-04 20:36:00|316.07|314.07|316.03|314.03|316.07|314.07|316.03|314.03|5
1725517530000|2024-09-05 06:25:30|307.69|305.69|307.68|305.68|307.76|305.76|307.67|305.67|19
1725482170000|2024-09-04 20:36:10|316.04|314.04|316|314|316.05|314.05|316|314|8
1725517540000|2024-09-05 06:25:40|307.74|305.74|307.74|305.74|307.78|305.78|307.7|305.7|21
1725482180000|2024-09-04 20:36:20|315.93|313.93|315.88|313.88|315.93|313.93|315.88|313.88|4
1725517550000|2024-09-05 06:25:50|307.76|305.76|307.93|305.93|307.93|305.93|307.75|305.75|20
1725482190000|2024-09-04 20:36:30|315.82|313.82|315.8|313.8|315.82|313.82|315.8|313.8|3
1725517560000|2024-09-05 06:26:00|307.96|305.96|308.04|306.04|308.08|306.08|307.92|305.92|28
1725482200000|2024-09-04 20:36:40|315.79|313.79|315.76|313.76|315.79|313.79|315.73|313.73|14
1725517570000|2024-09-05 06:26:10|308.03|306.03|308.14|306.14|308.16|306.16|308.03|306.03|22
1725482210000|2024-09-04 20:36:50|315.75|313.75|315.74|313.74|315.75|313.75|315.74|313.74|2
1725517580000|2024-09-05 06:26:20|308.12|306.12|308.33|306.33|308.33|306.33|308.12|306.12|27
1725482220000|2024-09-04 20:37:00|315.75|313.75|315.76|313.76|315.76|313.76|315.74|313.74|7
1725517590000|2024-09-05 06:26:30|308.34|306.34|308.31|306.31|308.36|306.36|308.29|306.29|17
1725482230000|2024-09-04 20:37:10|315.74|313.74|315.73|313.73|315.75|313.75|315.73|313.73|5
1725517600000|2024-09-05 06:26:40|308.3|306.3|308.24|306.24|308.3|306.3|308.1|306.1|26
1725482240000|2024-09-04 20:37:20|315.71|313.71|315.73|313.73|315.74|313.74|315.71|313.71|4
1725517610000|2024-09-05 06:26:50|308.25|306.25|308.28|306.28|308.31|306.31|308.18|306.18|15
1725482250000|2024-09-04 20:37:30|315.7|313.7|315.69|313.69|315.7|313.7|315.69|313.69|2
1725517620000|2024-09-05 06:27:00|308.29|306.29|308.16|306.16|308.29|306.29|308.12|306.12|26
1725482260000|2024-09-04 20:37:40|315.65|313.65|315.62|313.62|315.65|313.65|315.6|313.6|9
1725517630000|2024-09-05 06:27:10|308.14|306.14|308.18|306.18|308.21|306.21|308.09|306.09|20
1725482270000|2024-09-04 20:37:50|315.61|313.61|315.59|313.59|315.63|313.63|315.57|313.57|9
1725517640000|2024-09-05 06:27:20|308.19|306.19|308.27|306.27|308.27|306.27|308.18|306.18|24
1725482280000|2024-09-04 20:38:00|315.58|313.58|315.6|313.6|315.62|313.62|315.58|313.58|6
1725517650000|2024-09-05 06:27:30|308.3|306.3|308.3|306.3|308.39|306.39|308.22|306.22|21
1725482290000|2024-09-04 20:38:10|315.61|313.61|315.64|313.64|315.65|313.65|315.6|313.6|9
1725517660000|2024-09-05 06:27:40|308.29|306.29|308.05|306.05|308.29|306.29|307.99|305.99|32
1725482300000|2024-09-04 20:38:20|315.61|313.61|315.67|313.67|315.67|313.67|315.61|313.61|4
1725517670000|2024-09-05 06:27:50|308.04|306.04|308.09|306.09|308.16|306.16|307.98|305.98|20
1725482310000|2024-09-04 20:38:30|315.69|313.69|315.73|313.73|315.74|313.74|315.69|313.69|11
1725517680000|2024-09-05 06:28:00|308.12|306.12|308.39|306.39|308.42|306.42|308.11|306.11|25
1725482320000|2024-09-04 20:38:40|315.7|313.7|315.7|313.7|315.7|313.7|315.7|313.7|1
1725517690000|2024-09-05 06:28:10|308.38|306.38|308.36|306.36|308.38|306.38|308.36|306.36|2
1725482330000|2024-09-04 20:38:50|315.71|313.71|315.72|313.72|315.73|313.73|315.71|313.71|5
1725517700000|2024-09-05 06:28:20|308.38|306.38|308.49|306.49|308.5|306.5|308.37|306.37|15
1725482340000|2024-09-04 20:39:00|315.73|313.73|315.71|313.71|315.73|313.73|315.71|313.71|3
1725517710000|2024-09-05 06:28:30|308.46|306.46|308.43|306.43|308.47|306.47|308.42|306.42|16
1725482350000|2024-09-04 20:39:10|315.69|313.69|315.66|313.66|315.69|313.69|315.65|313.65|6
1725517720000|2024-09-05 06:28:40|308.41|306.41|308.49|306.49|308.49|306.49|308.39|306.39|18
1725482360000|2024-09-04 20:39:20|315.65|313.65|315.66|313.66|315.66|313.66|315.65|313.65|6
1725517730000|2024-09-05 06:28:50|308.46|306.46|308.53|306.53|308.56|306.56|308.44|306.44|16
1725482370000|2024-09-04 20:39:30|315.65|313.65|315.64|313.64|315.66|313.66|315.64|313.64|3
1725517740000|2024-09-05 06:29:00|308.52|306.52|308.46|306.46|308.54|306.54|308.42|306.42|23
1725482380000|2024-09-04 20:39:40|315.62|313.62|315.56|313.56|315.63|313.63|315.55|313.55|7
1725517750000|2024-09-05 06:29:10|308.47|306.47|308.56|306.56|308.56|306.56|308.47|306.47|10
1725482390000|2024-09-04 20:39:50|315.55|313.55|315.59|313.59|315.59|313.59|315.55|313.55|13
1725517760000|2024-09-05 06:29:20|308.53|306.53|308.78|306.78|308.78|306.78|308.53|306.53|14
1725482400000|2024-09-04 20:40:00|315.6|313.6|315.67|313.67|315.68|313.68|315.59|313.59|11
1725517770000|2024-09-05 06:29:30|308.79|306.79|308.86|306.86|308.92|306.92|308.79|306.79|16
1725482410000|2024-09-04 20:40:10|315.68|313.68|315.67|313.67|315.68|313.68|315.66|313.66|11
1725517780000|2024-09-05 06:29:40|308.85|306.85|308.88|306.88|308.9|306.9|308.85|306.85|21
1725482420000|2024-09-04 20:40:20|315.68|313.68|315.74|313.74|315.74|313.74|315.68|313.68|9
1725517790000|2024-09-05 06:29:50|308.89|306.89|308.75|306.75|308.89|306.89|308.75|306.75|7
1725482430000|2024-09-04 20:40:30|315.76|313.76|315.83|313.83|315.84|313.84|315.76|313.76|9
1725517800000|2024-09-05 06:30:00|308.78|306.78|308.86|306.86|308.94|306.94|308.78|306.78|17
1725482440000|2024-09-04 20:40:40|315.82|313.82|315.8|313.8|315.82|313.82|315.8|313.8|2
1725517810000|2024-09-05 06:30:10|308.87|306.87|308.8|306.8|308.94|306.94|308.76|306.76|12
1725482460000|2024-09-04 20:41:00|315.79|313.79|315.85|313.85|315.86|313.86|315.79|313.79|5
1725517820000|2024-09-05 06:30:20|308.79|306.79|308.76|306.76|308.83|306.83|308.75|306.75|15
1725482470000|2024-09-04 20:41:10|315.86|313.86|315.84|313.84|315.86|313.86|315.82|313.82|7
1725517830000|2024-09-05 06:30:30|308.74|306.74|308.74|306.74|308.75|306.75|308.74|306.74|3
1725482480000|2024-09-04 20:41:20|315.83|313.83|315.8|313.8|315.84|313.84|315.79|313.79|12
1725517840000|2024-09-05 06:30:40|308.75|306.75|308.84|306.84|308.84|306.84|308.74|306.74|8
1725482490000|2024-09-04 20:41:30|315.79|313.79|315.77|313.77|315.8|313.8|315.75|313.75|9
1725482500000|2024-09-04 20:41:40|315.76|313.76|315.76|313.76|315.77|313.77|315.76|313.76|3
1725517850000|2024-09-05 06:30:50|308.85|306.85|308.92|306.92|308.95|306.95|308.85|306.85|20
1725482510000|2024-09-04 20:41:50|315.77|313.77|315.75|313.75|315.77|313.77|315.75|313.75|7
1725517860000|2024-09-05 06:31:00|308.91|306.91|308.92|306.92|308.95|306.95|308.87|306.87|19
1725482520000|2024-09-04 20:42:00|315.74|313.74|315.64|313.64|315.74|313.74|315.63|313.63|8
1725517870000|2024-09-05 06:31:10|308.93|306.93|308.93|306.93|308.95|306.95|308.93|306.93|5
1725482530000|2024-09-04 20:42:10|315.63|313.63|315.61|313.61|315.63|313.63|315.59|313.59|9
1725517880000|2024-09-05 06:31:20|308.96|306.96|309.07|307.07|309.08|307.08|308.96|306.96|15
1725482540000|2024-09-04 20:42:20|315.6|313.6|315.65|313.65|315.65|313.65|315.6|313.6|7
1725517890000|2024-09-05 06:31:30|309.08|307.08|308.94|306.94|309.08|307.08|308.91|306.91|14
1725482550000|2024-09-04 20:42:30|315.64|313.64|315.67|313.67|315.68|313.68|315.63|313.63|10
1725517900000|2024-09-05 06:31:40|308.95|306.95|308.93|306.93|308.95|306.95|308.93|306.93|9
1725482570000|2024-09-04 20:42:50|315.7|313.7|315.69|313.69|315.7|313.7|315.69|313.69|4
1725517910000|2024-09-05 06:31:50|308.92|306.92|308.83|306.83|308.92|306.92|308.83|306.83|12
1725482580000|2024-09-04 20:43:00|315.67|313.67|315.67|313.67|315.68|313.68|315.65|313.65|7
1725517920000|2024-09-05 06:32:00|308.84|306.84|308.91|306.91|308.91|306.91|308.84|306.84|4
1725482590000|2024-09-04 20:43:10|315.68|313.68|315.75|313.75|315.76|313.76|315.68|313.68|7
1725517930000|2024-09-05 06:32:10|308.93|306.93|308.93|306.93|308.93|306.93|308.93|306.93|1
1725482600000|2024-09-04 20:43:20|315.76|313.76|315.71|313.71|315.76|313.76|315.71|313.71|4
1725517940000|2024-09-05 06:32:20|308.96|306.96|308.93|306.93|308.96|306.96|308.93|306.93|3
1725482610000|2024-09-04 20:43:30|315.7|313.7|315.7|313.7|315.71|313.71|315.69|313.69|4
1725517950000|2024-09-05 06:32:30|308.94|306.94|309.11|307.11|309.11|307.11|308.93|306.93|14
1725482620000|2024-09-04 20:43:40|315.71|313.71|315.72|313.72|315.75|313.75|315.71|313.71|8
1725517960000|2024-09-05 06:32:40|309.1|307.1|309.03|307.03|309.13|307.13|309.03|307.03|13
1725482630000|2024-09-04 20:43:50|315.73|313.73|315.73|313.73|315.74|313.74|315.73|313.73|3
1725517970000|2024-09-05 06:32:50|309.02|307.02|309.06|307.06|309.08|307.08|309.02|307.02|21
1725482640000|2024-09-04 20:44:00|315.74|313.74|315.8|313.8|315.8|313.8|315.74|313.74|7
1725517980000|2024-09-05 06:33:00|309.05|307.05|308.98|306.98|309.09|307.09|308.98|306.98|17
1725482650000|2024-09-04 20:44:10|315.81|313.81|315.86|313.86|315.87|313.87|315.8|313.8|5
1725517990000|2024-09-05 06:33:10|308.97|306.97|309.03|307.03|309.03|307.03|308.96|306.96|11
1725482660000|2024-09-04 20:44:20|315.87|313.87|315.86|313.86|315.88|313.88|315.86|313.86|4
1725518000000|2024-09-05 06:33:20|309.02|307.02|308.89|306.89|309.02|307.02|308.89|306.89|8
1725482670000|2024-09-04 20:44:30|315.87|313.87|315.85|313.85|315.87|313.87|315.82|313.82|5
1725518010000|2024-09-05 06:33:30|308.9|306.9|308.93|306.93|308.93|306.93|308.9|306.9|2
1725482680000|2024-09-04 20:44:40|315.84|313.84|315.9|313.9|315.9|313.9|315.84|313.84|5
1725518020000|2024-09-05 06:33:40|308.9|306.9|308.93|306.93|308.93|306.93|308.89|306.89|5
1725482690000|2024-09-04 20:44:50|315.89|313.89|315.89|313.89|315.9|313.9|315.89|313.89|5
1725518030000|2024-09-05 06:33:50|308.92|306.92|308.92|306.92|308.93|306.93|308.91|306.91|6
1725482700000|2024-09-04 20:45:00|315.9|313.9|315.9|313.9|315.96|313.96|315.89|313.89|10
1725518040000|2024-09-05 06:34:00|308.89|306.89|308.85|306.85|308.91|306.91|308.83|306.83|10
1725482710000|2024-09-04 20:45:10|315.89|313.89|316.03|314.03|316.03|314.03|315.89|313.89|12
1725518050000|2024-09-05 06:34:10|308.74|306.74|308.62|306.62|308.74|306.74|308.61|306.61|8
1725482720000|2024-09-04 20:45:20|316.04|314.04|316|314|316.04|314.04|316|314|4
1725518060000|2024-09-05 06:34:20|308.63|306.63|308.58|306.58|308.63|306.63|308.58|306.58|7
1725482730000|2024-09-04 20:45:30|315.98|313.98|315.95|313.95|315.98|313.98|315.95|313.95|4
1725518080000|2024-09-05 06:34:40|308.57|306.57|308.58|306.58|308.58|306.58|308.57|306.57|2
1725482740000|2024-09-04 20:45:40|315.89|313.89|315.83|313.83|315.89|313.89|315.83|313.83|5
1725518090000|2024-09-05 06:34:50|308.57|306.57|308.52|306.52|308.57|306.57|308.52|306.52|9
1725482750000|2024-09-04 20:45:50|315.84|313.84|315.97|313.97|315.97|313.97|315.84|313.84|11
1725518100000|2024-09-05 06:35:00|308.51|306.51|308.54|306.54|308.55|306.55|308.51|306.51|6
1725482760000|2024-09-04 20:46:00|315.98|313.98|316.07|314.07|316.08|314.08|315.97|313.97|13
1725518110000|2024-09-05 06:35:10|308.55|306.55|308.61|306.61|308.61|306.61|308.55|306.55|7
1725482770000|2024-09-04 20:46:10|316.08|314.08|316.11|314.11|316.22|314.22|316.08|314.08|14
1725518120000|2024-09-05 06:35:20|308.6|306.6|308.65|306.65|308.65|306.65|308.59|306.59|10
1725482780000|2024-09-04 20:46:20|316.12|314.12|316.17|314.17|316.17|314.17|316.12|314.12|5
1725518130000|2024-09-05 06:35:30|308.67|306.67|308.68|306.68|308.68|306.68|308.65|306.65|10
1725482790000|2024-09-04 20:46:30|316.15|314.15|316.13|314.13|316.15|314.15|316.12|314.12|5
1725518140000|2024-09-05 06:35:40|308.69|306.69|308.62|306.62|308.7|306.7|308.59|306.59|13
1725482800000|2024-09-04 20:46:40|316.15|314.15|316.01|314.01|316.15|314.15|316.01|314.01|8
1725518150000|2024-09-05 06:35:50|308.63|306.63|308.58|306.58|308.66|306.66|308.58|306.58|10
1725482810000|2024-09-04 20:46:50|315.99|313.99|316.01|314.01|316.01|314.01|315.99|313.99|5
1725518160000|2024-09-05 06:36:00|308.55|306.55|308.33|306.33|308.55|306.55|308.33|306.33|7
1725482820000|2024-09-04 20:47:00|316|314|315.98|313.98|316.08|314.08|315.98|313.98|9
1725518170000|2024-09-05 06:36:10|308.34|306.34|308.35|306.35|308.39|306.39|308.33|306.33|12
1725482830000|2024-09-04 20:47:10|315.99|313.99|315.95|313.95|315.99|313.99|315.92|313.92|17
1725518180000|2024-09-05 06:36:20|308.36|306.36|308.34|306.34|308.37|306.37|308.31|306.31|18
1725482840000|2024-09-04 20:47:20|315.94|313.94|315.94|313.94|315.95|313.95|315.92|313.92|8
1725518190000|2024-09-05 06:36:30|308.35|306.35|308.31|306.31|308.37|306.37|308.31|306.31|19
1725482850000|2024-09-04 20:47:30|315.87|313.87|315.85|313.85|315.87|313.87|315.82|313.82|10
1725518200000|2024-09-05 06:36:40|308.33|306.33|308.25|306.25|308.34|306.34|308.22|306.22|16
1725482860000|2024-09-04 20:47:40|315.86|313.86|315.96|313.96|315.97|313.97|315.85|313.85|9
1725518210000|2024-09-05 06:36:50|308.24|306.24|308.23|306.23|308.27|306.27|308.23|306.23|12
1725482880000|2024-09-04 20:48:00|315.95|313.95|315.94|313.94|315.98|313.98|315.94|313.94|7
1725518220000|2024-09-05 06:37:00|308.2|306.2|308.18|306.18|308.26|306.26|308.18|306.18|12
1725482900000|2024-09-04 20:48:20|315.93|313.93|315.79|313.79|315.94|313.94|315.79|313.79|8
1725518230000|2024-09-05 06:37:10|308.17|306.17|308.2|306.2|308.2|306.2|308.07|306.07|10
1725482910000|2024-09-04 20:48:30|315.8|313.8|315.83|313.83|315.85|313.85|315.79|313.79|9
1725518240000|2024-09-05 06:37:20|308.19|306.19|308.17|306.17|308.19|306.19|308.12|306.12|14
1725482920000|2024-09-04 20:48:40|315.84|313.84|315.82|313.82|315.84|313.84|315.82|313.82|10
1725518250000|2024-09-05 06:37:30|308.18|306.18|308.2|306.2|308.2|306.2|308.17|306.17|3
1725482930000|2024-09-04 20:48:50|315.83|313.83|315.83|313.83|315.85|313.85|315.83|313.83|5
1725518260000|2024-09-05 06:37:40|308.19|306.19|308.18|306.18|308.19|306.19|308.14|306.14|9
1725482940000|2024-09-04 20:49:00|315.82|313.82|315.84|313.84|315.87|313.87|315.82|313.82|10
1725518270000|2024-09-05 06:37:50|308.19|306.19|308.2|306.2|308.2|306.2|308.19|306.19|2
1725482950000|2024-09-04 20:49:10|315.85|313.85|315.85|313.85|315.85|313.85|315.85|313.85|1
1725518280000|2024-09-05 06:38:00|308.21|306.21|308.21|306.21|308.21|306.21|308.21|306.21|1
1725482960000|2024-09-04 20:49:20|315.86|313.86|315.85|313.85|315.86|313.86|315.85|313.85|2
1725518290000|2024-09-05 06:38:10|308.2|306.2|308.2|306.2|308.2|306.2|308.2|306.2|1
1725482970000|2024-09-04 20:49:30|315.84|313.84|315.76|313.76|315.84|313.84|315.76|313.76|5
1725518300000|2024-09-05 06:38:20|308.15|306.15|308.08|306.08|308.15|306.15|308.02|306.02|16
1725482980000|2024-09-04 20:49:40|315.77|313.77|315.7|313.7|315.77|313.77|315.67|313.67|11
1725518310000|2024-09-05 06:38:30|308.06|306.06|307.96|305.96|308.06|306.06|307.96|305.96|16
1725482990000|2024-09-04 20:49:50|315.69|313.69|315.7|313.7|315.7|313.7|315.69|313.69|2
1725518320000|2024-09-05 06:38:40|307.97|305.97|308.01|306.01|308.01|306.01|307.97|305.97|9
1725483000000|2024-09-04 20:50:00|315.72|313.72|315.74|313.74|315.74|313.74|315.7|313.7|6
1725518330000|2024-09-05 06:38:50|307.99|305.99|307.97|305.97|308.01|306.01|307.97|305.97|9
1725483010000|2024-09-04 20:50:10|315.75|313.75|315.75|313.75|315.75|313.75|315.75|313.75|1
1725518340000|2024-09-05 06:39:00|307.98|305.98|308.01|306.01|308.01|306.01|307.98|305.98|4
1725483020000|2024-09-04 20:50:20|315.72|313.72|315.3|313.3|315.72|313.72|315.3|313.3|4
1725518350000|2024-09-05 06:39:10|308.03|306.03|307.98|305.98|308.03|306.03|307.96|305.96|13
1725483030000|2024-09-04 20:50:30|315.27|313.27|315.36|313.36|315.36|313.36|315.12|313.12|18
1725483040000|2024-09-04 20:50:40|315.35|313.35|315.27|313.27|315.36|313.36|315.27|313.27|14
1725518360000|2024-09-05 06:39:20|307.99|305.99|308.01|306.01|308.01|306.01|307.99|305.99|7
1725483050000|2024-09-04 20:50:50|315.31|313.31|315.39|313.39|315.4|313.4|315.31|313.31|12
1725518370000|2024-09-05 06:39:30|308|306|307.92|305.92|308|306|307.92|305.92|7
1725483060000|2024-09-04 20:51:00|315.37|313.37|315.35|313.35|315.4|313.4|315.33|313.33|16
1725518380000|2024-09-05 06:39:40|307.93|305.93|307.94|305.94|307.97|305.97|307.91|305.91|13
1725483070000|2024-09-04 20:51:10|315.34|313.34|315.3|313.3|315.37|313.37|315.29|313.29|11
1725518390000|2024-09-05 06:39:50|307.95|305.95|307.93|305.93|307.96|305.96|307.85|305.85|11
1725483080000|2024-09-04 20:51:20|315.31|313.31|315.42|313.42|315.42|313.42|315.31|313.31|13
1725518400000|2024-09-05 06:40:00|307.94|305.94|307.85|305.85|307.95|305.95|307.83|305.83|19
1725483090000|2024-09-04 20:51:30|315.43|313.43|315.48|313.48|315.5|313.5|315.43|313.43|6
1725518410000|2024-09-05 06:40:10|307.86|305.86|308.01|306.01|308.01|306.01|307.86|305.86|16
1725483100000|2024-09-04 20:51:40|315.49|313.49|315.5|313.5|315.52|313.52|315.48|313.48|9
1725483110000|2024-09-04 20:51:50|315.51|313.51|315.48|313.48|315.51|313.51|315.47|313.47|12
1725518420000|2024-09-05 06:40:20|308.04|306.04|308.04|306.04|308.04|306.04|308.04|306.04|1
1725483120000|2024-09-04 20:52:00|315.47|313.47|315.48|313.48|315.49|313.49|315.42|313.42|11
1725518430000|2024-09-05 06:40:30|308.01|306.01|308.24|306.24|308.24|306.24|308.01|306.01|10
1725483130000|2024-09-04 20:52:10|315.49|313.49|315.56|313.56|315.56|313.56|315.47|313.47|10
1725518440000|2024-09-05 06:40:40|308.25|306.25|308.41|306.41|308.42|306.42|308.25|306.25|17
1725483140000|2024-09-04 20:52:20|315.57|313.57|315.52|313.52|315.6|313.6|315.52|313.52|9
1725518450000|2024-09-05 06:40:50|308.42|306.42|308.48|306.48|308.5|306.5|308.42|306.42|15
1725483150000|2024-09-04 20:52:30|315.47|313.47|315.45|313.45|315.48|313.48|315.42|313.42|8
1725518460000|2024-09-05 06:41:00|308.47|306.47|308.38|306.38|308.47|306.47|308.38|306.38|10
1725483160000|2024-09-04 20:52:40|315.47|313.47|315.48|313.48|315.5|313.5|315.47|313.47|5
1725518470000|2024-09-05 06:41:10|308.42|306.42|308.53|306.53|308.54|306.54|308.4|306.4|15
1725483170000|2024-09-04 20:52:50|315.47|313.47|315.45|313.45|315.47|313.47|315.45|313.45|5
1725518480000|2024-09-05 06:41:20|308.54|306.54|308.81|306.81|308.81|306.81|308.54|306.54|19
1725483180000|2024-09-04 20:53:00|315.47|313.47|315.51|313.51|315.51|313.51|315.46|313.46|6
1725518490000|2024-09-05 06:41:30|308.82|306.82|308.87|306.87|308.88|306.88|308.81|306.81|9
1725483190000|2024-09-04 20:53:10|315.52|313.52|315.43|313.43|315.52|313.52|315.41|313.41|13
1725518500000|2024-09-05 06:41:40|308.88|306.88|308.86|306.86|308.93|306.93|308.84|306.84|22
1725483200000|2024-09-04 20:53:20|315.42|313.42|315.42|313.42|315.44|313.44|315.42|313.42|5
1725518510000|2024-09-05 06:41:50|308.87|306.87|308.89|306.89|308.91|306.91|308.87|306.87|13
1725483210000|2024-09-04 20:53:30|315.41|313.41|315.42|313.42|315.43|313.43|315.41|313.41|4
1725518520000|2024-09-05 06:42:00|308.9|306.9|308.82|306.82|308.94|306.94|308.78|306.78|17
1725483220000|2024-09-04 20:53:40|315.43|313.43|315.43|313.43|315.43|313.43|315.42|313.42|3
1725518530000|2024-09-05 06:42:10|308.81|306.81|308.76|306.76|308.85|306.85|308.76|306.76|22
1725483230000|2024-09-04 20:53:50|315.42|313.42|315.43|313.43|315.43|313.43|315.42|313.42|2
1725518540000|2024-09-05 06:42:20|308.77|306.77|308.81|306.81|308.84|306.84|308.76|306.76|18
1725483240000|2024-09-04 20:54:00|315.44|313.44|315.49|313.49|315.51|313.51|315.44|313.44|10
1725518550000|2024-09-05 06:42:30|308.8|306.8|308.83|306.83|308.88|306.88|308.8|306.8|13
1725483250000|2024-09-04 20:54:10|315.5|313.5|315.62|313.62|315.62|313.62|315.5|313.5|11
1725518560000|2024-09-05 06:42:40|308.82|306.82|308.9|306.9|308.93|306.93|308.81|306.81|13
1725483260000|2024-09-04 20:54:20|315.61|313.61|315.61|313.61|315.61|313.61|315.61|313.61|1
1725518570000|2024-09-05 06:42:50|308.91|306.91|308.91|306.91|308.95|306.95|308.88|306.88|15
1725483270000|2024-09-04 20:54:30|315.62|313.62|315.67|313.67|315.71|313.71|315.62|313.62|8
1725518580000|2024-09-05 06:43:00|308.9|306.9|308.95|306.95|308.96|306.96|308.9|306.9|11
1725483280000|2024-09-04 20:54:40|315.68|313.68|315.69|313.69|315.69|313.69|315.68|313.68|2
1725518590000|2024-09-05 06:43:10|308.96|306.96|309.08|307.08|309.08|307.08|308.95|306.95|14
1725483290000|2024-09-04 20:54:50|315.7|313.7|315.8|313.8|315.8|313.8|315.7|313.7|11
1725518600000|2024-09-05 06:43:20|309.06|307.06|309.04|307.04|309.08|307.08|309.02|307.02|18
1725483300000|2024-09-04 20:55:00|315.79|313.79|315.78|313.78|315.8|313.8|315.77|313.77|10
1725518610000|2024-09-05 06:43:30|309.02|307.02|308.99|306.99|309.05|307.05|308.99|306.99|11
1725483310000|2024-09-04 20:55:10|315.79|313.79|315.82|313.82|315.82|313.82|315.77|313.77|7
1725518620000|2024-09-05 06:43:40|309.01|307.01|308.99|306.99|309.01|307.01|308.98|306.98|3
1725483320000|2024-09-04 20:55:20|315.84|313.84|315.94|313.94|315.94|313.94|315.84|313.84|7
1725518630000|2024-09-05 06:43:50|309|307|309.05|307.05|309.05|307.05|309|307|5
1725483330000|2024-09-04 20:55:30|315.97|313.97|315.91|313.91|315.97|313.97|315.88|313.88|11
1725518640000|2024-09-05 06:44:00|309.06|307.06|309.14|307.14|309.14|307.14|309.06|307.06|13
1725483340000|2024-09-04 20:55:40|315.94|313.94|315.93|313.93|315.95|313.95|315.91|313.91|11
1725518650000|2024-09-05 06:44:10|309.13|307.13|309.13|307.13|309.14|307.14|309.11|307.11|15
1725483350000|2024-09-04 20:55:50|315.96|313.96|315.94|313.94|315.99|313.99|315.94|313.94|14
1725483360000|2024-09-04 20:56:00|315.93|313.93|315.95|313.95|315.96|313.96|315.93|313.93|9
1725518660000|2024-09-05 06:44:20|309.12|307.12|309.24|307.24|309.28|307.28|309.12|307.12|12
1725483370000|2024-09-04 20:56:10|315.96|313.96|315.99|313.99|315.99|313.99|315.96|313.96|3
1725518670000|2024-09-05 06:44:30|309.25|307.25|309.22|307.22|309.25|307.25|309.19|307.19|20
1725483380000|2024-09-04 20:56:20|315.98|313.98|316.02|314.02|316.02|314.02|315.97|313.97|9
1725518680000|2024-09-05 06:44:40|309.23|307.23|309.21|307.21|309.25|307.25|309.21|307.21|12
1725483390000|2024-09-04 20:56:30|316.03|314.03|316.1|314.1|316.1|314.1|316.03|314.03|8
1725483400000|2024-09-04 20:56:40|316.09|314.09|316.12|314.12|316.13|314.13|316.07|314.07|15
1725518690000|2024-09-05 06:44:50|309.22|307.22|309.21|307.21|309.24|307.24|309.2|307.2|17
1725483410000|2024-09-04 20:56:50|316.11|314.11|316.07|314.07|316.11|314.11|316.07|314.07|3
1725518700000|2024-09-05 06:45:00|309.2|307.2|309.21|307.21|309.23|307.23|309.19|307.19|8
1725483420000|2024-09-04 20:57:00|316.08|314.08|316.13|314.13|316.13|314.13|316.06|314.06|14
1725483430000|2024-09-04 20:57:10|316.12|314.12|316.07|314.07|316.12|314.12|316.06|314.06|15
1725518710000|2024-09-05 06:45:10|309.23|307.23|309.26|307.26|309.26|307.26|309.2|307.2|16
1725483440000|2024-09-04 20:57:20|316.04|314.04|316.08|314.08|316.1|314.1|315.99|313.99|16
1725518720000|2024-09-05 06:45:20|309.25|307.25|309.16|307.16|309.25|307.25|309.16|307.16|7
1725483450000|2024-09-04 20:57:30|316.09|314.09|316.1|314.1|316.1|314.1|316.06|314.06|5
1725518730000|2024-09-05 06:45:30|309.18|307.18|309.18|307.18|309.18|307.18|309.18|307.18|1
1725483460000|2024-09-04 20:57:40|316.08|314.08|316.01|314.01|316.11|314.11|316|314|10
1725518740000|2024-09-05 06:45:40|309.16|307.16|309.18|307.18|309.18|307.18|309.14|307.14|5
1725483470000|2024-09-04 20:57:50|316|314|316|314|316|314|315.99|313.99|3
1725518750000|2024-09-05 06:45:50|309.17|307.17|309.16|307.16|309.18|307.18|309.16|307.16|3
1725483480000|2024-09-04 20:58:00|316.01|314.01|315.99|313.99|316.01|314.01|315.99|313.99|3
1725518760000|2024-09-05 06:46:00|309.15|307.15|309.2|307.2|309.2|307.2|309.15|307.15|4
1725483490000|2024-09-04 20:58:10|316|314|316|314|316.02|314.02|315.99|313.99|10
1725518770000|2024-09-05 06:46:10|309.21|307.21|309.24|307.24|309.25|307.25|309.21|307.21|5
1725483500000|2024-09-04 20:58:20|315.99|313.99|315.94|313.94|316.01|314.01|315.93|313.93|10
1725518780000|2024-09-05 06:46:20|309.25|307.25|309.27|307.27|309.27|307.27|309.22|307.22|12
1725483510000|2024-09-04 20:58:30|315.93|313.93|315.93|313.93|315.95|313.95|315.92|313.92|14
1725518790000|2024-09-05 06:46:30|309.28|307.28|309.38|307.38|309.38|307.38|309.28|307.28|11
1725483520000|2024-09-04 20:58:40|315.91|313.91|316.01|314.01|316.01|314.01|315.91|313.91|14
1725518800000|2024-09-05 06:46:40|309.39|307.39|309.43|307.43|309.44|307.44|309.37|307.37|10
1725483530000|2024-09-04 20:58:50|316.02|314.02|315.95|313.95|316.02|314.02|315.93|313.93|9
1725518810000|2024-09-05 06:46:50|309.44|307.44|309.43|307.43|309.48|307.48|309.43|307.43|11
1725483540000|2024-09-04 20:59:00|315.94|313.94|316.01|314.01|316.01|314.01|315.94|313.94|6
1725518820000|2024-09-05 06:47:00|309.42|307.42|309.23|307.23|309.43|307.43|309.2|307.2|15
1725483550000|2024-09-04 20:59:10|316.02|314.02|316.02|314.02|316.02|314.02|316.01|314.01|9
1725518830000|2024-09-05 06:47:10|309.24|307.24|309.22|307.22|309.3|307.3|309.2|307.2|19
1725483560000|2024-09-04 20:59:20|315.96|313.96|315.96|313.96|315.96|313.96|315.96|313.96|1
1725518840000|2024-09-05 06:47:20|309.21|307.21|309.19|307.19|309.24|307.24|309.19|307.19|10
1725483570000|2024-09-04 20:59:30|315.98|313.98|315.91|313.91|315.98|313.98|315.89|313.89|10
1725518850000|2024-09-05 06:47:30|309.14|307.14|309.08|307.08|309.2|307.2|309.08|307.08|13
1725483580000|2024-09-04 20:59:40|315.89|313.89|315.9|313.9|315.9|313.9|315.87|313.87|17
1725518860000|2024-09-05 06:47:40|309.06|307.06|309.05|307.05|309.09|307.09|309.02|307.02|11
1725483590000|2024-09-04 20:59:50|315.89|313.89|315.88|313.88|315.91|313.91|315.87|313.87|13
1725518870000|2024-09-05 06:47:50|309.01|307.01|309.05|307.05|309.06|307.06|309.01|307.01|16
1725483600000|2024-09-04 21:00:00|315.87|313.87|315.93|313.93|315.95|313.95|315.87|313.87|14
1725518880000|2024-09-05 06:48:00|309.06|307.06|308.93|306.93|309.06|307.06|308.86|306.86|20
1725483610000|2024-09-04 21:00:10|315.95|313.95|316.07|314.07|316.07|314.07|315.95|313.95|8
1725518890000|2024-09-05 06:48:10|308.94|306.94|308.93|306.93|308.97|306.97|308.89|306.89|19
1725483620000|2024-09-04 21:00:20|316.1|314.1|316.11|314.11|316.11|314.11|316.1|314.1|2
1725518900000|2024-09-05 06:48:20|308.94|306.94|309.03|307.03|309.03|307.03|308.94|306.94|9
1725483630000|2024-09-04 21:00:30|316.1|314.1|316.12|314.12|316.13|314.13|316.08|314.08|10
1725518910000|2024-09-05 06:48:30|309.05|307.05|309.06|307.06|309.11|307.11|309.05|307.05|9
1725483640000|2024-09-04 21:00:40|316.1|314.1|316.11|314.11|316.11|314.11|316.09|314.09|4
1725518920000|2024-09-05 06:48:40|309.07|307.07|309.13|307.13|309.13|307.13|309.01|307.01|19
1725483650000|2024-09-04 21:00:50|316.1|314.1|316.09|314.09|316.1|314.1|316.09|314.09|4
1725518930000|2024-09-05 06:48:50|309.11|307.11|309.12|307.12|309.12|307.12|309.11|307.11|12
1725483660000|2024-09-04 21:01:00|316.03|314.03|316.01|314.01|316.07|314.07|316.01|314.01|13
1725518940000|2024-09-05 06:49:00|309.11|307.11|309.02|307.02|309.11|307.11|309.02|307.02|12
1725483670000|2024-09-04 21:01:10|316.02|314.02|316.03|314.03|316.03|314.03|316.01|314.01|4
1725518950000|2024-09-05 06:49:10|309.01|307.01|309.07|307.07|309.07|307.07|308.98|306.98|15
1725483680000|2024-09-04 21:01:20|316.06|314.06|316.04|314.04|316.06|314.06|316.04|314.04|3
1725518960000|2024-09-05 06:49:20|309.08|307.08|308.94|306.94|309.09|307.09|308.94|306.94|10
1725483690000|2024-09-04 21:01:30|316.03|314.03|316.01|314.01|316.03|314.03|316.01|314.01|3
1725518970000|2024-09-05 06:49:30|308.95|306.95|308.92|306.92|308.95|306.95|308.9|306.9|10
1725483700000|2024-09-04 21:01:40|316.02|314.02|316.07|314.07|316.07|314.07|316.02|314.02|8
1725518980000|2024-09-05 06:49:40|308.94|306.94|308.9|306.9|308.94|306.94|308.87|306.87|10
1725483710000|2024-09-04 21:01:50|316.03|314.03|316|314|316.03|314.03|316|314|3
1725518990000|2024-09-05 06:49:50|308.89|306.89|308.91|306.91|308.91|306.91|308.88|306.88|11
1725483720000|2024-09-04 21:02:00|315.98|313.98|315.97|313.97|315.98|313.98|315.96|313.96|10
1725519000000|2024-09-05 06:50:00|308.92|306.92|308.96|306.96|308.97|306.97|308.92|306.92|9
1725483730000|2024-09-04 21:02:10|315.95|313.95|315.95|313.95|315.97|313.97|315.95|313.95|5
1725519010000|2024-09-05 06:50:10|308.97|306.97|309.02|307.02|309.03|307.03|308.97|306.97|7
1725483740000|2024-09-04 21:02:20|315.96|313.96|315.88|313.88|315.96|313.96|315.88|313.88|9
1725519020000|2024-09-05 06:50:20|309|307|309.14|307.14|309.21|307.21|309|307|20
1725483750000|2024-09-04 21:02:30|315.83|313.83|315.81|313.81|315.83|313.83|315.8|313.8|7
1725519030000|2024-09-05 06:50:30|309.13|307.13|309.12|307.12|309.17|307.17|309.1|307.1|14
1725483760000|2024-09-04 21:02:40|315.77|313.77|315.78|313.78|315.78|313.78|315.73|313.73|12
1725519040000|2024-09-05 06:50:40|309.1|307.1|309.07|307.07|309.14|307.14|309.03|307.03|20
1725483770000|2024-09-04 21:02:50|315.77|313.77|315.74|313.74|315.77|313.77|315.74|313.74|6
1725519050000|2024-09-05 06:50:50|309.06|307.06|309.18|307.18|309.18|307.18|309.05|307.05|17
1725483780000|2024-09-04 21:03:00|315.75|313.75|315.78|313.78|315.78|313.78|315.71|313.71|7
1725519060000|2024-09-05 06:51:00|309.17|307.17|309.22|307.22|309.22|307.22|309.17|307.17|7
1725483790000|2024-09-04 21:03:10|315.79|313.79|315.77|313.77|315.79|313.79|315.75|313.75|6
1725519070000|2024-09-05 06:51:10|309.23|307.23|309.23|307.23|309.23|307.23|309.23|307.23|1
1725483800000|2024-09-04 21:03:20|315.73|313.73|315.69|313.69|315.73|313.73|315.69|313.69|10
1725519080000|2024-09-05 06:51:20|309.22|307.22|309.23|307.23|309.23|307.23|309.2|307.2|7
1725483810000|2024-09-04 21:03:30|315.7|313.7|315.68|313.68|315.71|313.71|315.66|313.66|13
1725519090000|2024-09-05 06:51:30|309.24|307.24|309.24|307.24|309.25|307.25|309.24|307.24|3
1725483820000|2024-09-04 21:03:40|315.67|313.67|315.63|313.63|315.68|313.68|315.62|313.62|10
1725519100000|2024-09-05 06:51:40|309.33|307.33|309.39|307.39|309.42|307.42|309.33|307.33|14
1725483830000|2024-09-04 21:03:50|315.64|313.64|315.71|313.71|315.71|313.71|315.64|313.64|9
1725519110000|2024-09-05 06:51:50|309.36|307.36|309.39|307.39|309.44|307.44|309.33|307.33|19
1725483840000|2024-09-04 21:04:00|315.7|313.7|315.62|313.62|315.7|313.7|315.62|313.62|8
1725519120000|2024-09-05 06:52:00|309.41|307.41|309.49|307.49|309.5|307.5|309.38|307.38|13
1725483850000|2024-09-04 21:04:10|315.63|313.63|315.73|313.73|315.73|313.73|315.63|313.63|6
1725519130000|2024-09-05 06:52:10|309.5|307.5|309.57|307.57|309.57|307.57|309.5|307.5|8
1725483860000|2024-09-04 21:04:20|315.72|313.72|315.7|313.7|315.72|313.72|315.69|313.69|6
1725519140000|2024-09-05 06:52:20|309.58|307.58|309.65|307.65|309.65|307.65|309.58|307.58|21
1725483870000|2024-09-04 21:04:30|315.68|313.68|315.68|313.68|315.68|313.68|315.68|313.68|1
1725519150000|2024-09-05 06:52:30|309.66|307.66|309.67|307.67|309.69|307.69|309.65|307.65|11
1725483880000|2024-09-04 21:04:40|315.67|313.67|315.67|313.67|315.67|313.67|315.65|313.65|4
1725519160000|2024-09-05 06:52:40|309.66|307.66|309.61|307.61|309.67|307.67|309.55|307.55|8
1725483890000|2024-09-04 21:04:50|315.66|313.66|315.64|313.64|315.66|313.66|315.61|313.61|5
1725483900000|2024-09-04 21:05:00|315.63|313.63|315.61|313.61|315.64|313.64|315.59|313.59|9
1725519170000|2024-09-05 06:52:50|309.6|307.6|309.76|307.76|309.81|307.81|309.6|307.6|22
1725483910000|2024-09-04 21:05:10|315.62|313.62|315.6|313.6|315.64|313.64|315.6|313.6|7
1725519180000|2024-09-05 06:53:00|309.8|307.8|309.91|307.91|309.91|307.91|309.8|307.8|18
1725483920000|2024-09-04 21:05:20|315.62|313.62|315.62|313.62|315.62|313.62|315.62|313.62|1
1725519190000|2024-09-05 06:53:10|309.9|307.9|309.91|307.91|309.91|307.91|309.88|307.88|16
1725483930000|2024-09-04 21:05:30|315.64|313.64|315.7|313.7|315.72|313.72|315.64|313.64|11
1725519200000|2024-09-05 06:53:20|309.9|307.9|309.91|307.91|309.92|307.92|309.84|307.84|15
1725483940000|2024-09-04 21:05:40|315.69|313.69|315.65|313.65|315.7|313.7|315.65|313.65|6
1725519210000|2024-09-05 06:53:30|309.9|307.9|309.87|307.87|309.9|307.9|309.85|307.85|13
1725483950000|2024-09-04 21:05:50|315.64|313.64|315.63|313.63|315.64|313.64|315.58|313.58|13
1725519220000|2024-09-05 06:53:40|309.89|307.89|309.81|307.81|309.89|307.89|309.81|307.81|6
1725483960000|2024-09-04 21:06:00|315.64|313.64|315.72|313.72|315.72|313.72|315.64|313.64|11
1725519230000|2024-09-05 06:53:50|309.82|307.82|309.81|307.81|309.84|307.84|309.78|307.78|16
1725483970000|2024-09-04 21:06:10|315.71|313.71|315.71|313.71|315.72|313.72|315.71|313.71|7
1725519240000|2024-09-05 06:54:00|309.82|307.82|309.82|307.82|309.83|307.83|309.76|307.76|19
1725483980000|2024-09-04 21:06:20|315.73|313.73|315.69|313.69|315.73|313.73|315.66|313.66|13
1725519250000|2024-09-05 06:54:10|309.81|307.81|309.79|307.79|309.81|307.81|309.78|307.78|14
1725483990000|2024-09-04 21:06:30|315.7|313.7|315.72|313.72|315.73|313.73|315.69|313.69|9
1725519260000|2024-09-05 06:54:20|309.8|307.8|309.81|307.81|309.82|307.82|309.76|307.76|12
1725484000000|2024-09-04 21:06:40|315.69|313.69|315.65|313.65|315.7|313.7|315.64|313.64|13
1725519270000|2024-09-05 06:54:30|309.8|307.8|309.82|307.82|309.82|307.82|309.79|307.79|10
1725484010000|2024-09-04 21:06:50|315.64|313.64|315.65|313.65|315.65|313.65|315.61|313.61|9
1725519280000|2024-09-05 06:54:40|309.81|307.81|309.73|307.73|309.81|307.81|309.73|307.73|10
1725484020000|2024-09-04 21:07:00|315.64|313.64|315.67|313.67|315.67|313.67|315.64|313.64|5
1725519290000|2024-09-05 06:54:50|309.74|307.74|309.79|307.79|309.81|307.81|309.74|307.74|9
1725484030000|2024-09-04 21:07:10|315.68|313.68|315.68|313.68|315.68|313.68|315.68|313.68|1
1725519300000|2024-09-05 06:55:00|309.77|307.77|309.71|307.71|309.77|307.77|309.54|307.54|13
1725484040000|2024-09-04 21:07:20|315.67|313.67|315.64|313.64|315.68|313.68|315.63|313.63|6
1725519310000|2024-09-05 06:55:10|309.72|307.72|309.71|307.71|309.72|307.72|309.64|307.64|6
1725484050000|2024-09-04 21:07:30|315.63|313.63|315.6|313.6|315.63|313.63|315.59|313.59|6
1725519320000|2024-09-05 06:55:20|309.7|307.7|309.63|307.63|309.71|307.71|309.62|307.62|10
1725484060000|2024-09-04 21:07:40|315.56|313.56|315.56|313.56|315.6|313.6|315.55|313.55|10
1725519330000|2024-09-05 06:55:30|309.62|307.62|309.63|307.63|309.64|307.64|309.62|307.62|6
1725484070000|2024-09-04 21:07:50|315.57|313.57|315.57|313.57|315.57|313.57|315.57|313.57|1
1725519340000|2024-09-05 06:55:40|309.64|307.64|309.58|307.58|309.68|307.68|309.58|307.58|16
1725484080000|2024-09-04 21:08:00|315.56|313.56|315.57|313.57|315.58|313.58|315.56|313.56|10
1725484090000|2024-09-04 21:08:10|315.58|313.58|315.58|313.58|315.58|313.58|315.56|313.56|9
1725519350000|2024-09-05 06:55:50|309.59|307.59|309.71|307.71|309.71|307.71|309.59|307.59|11
1725484100000|2024-09-04 21:08:20|315.57|313.57|315.55|313.55|315.58|313.58|315.55|313.55|10
1725519360000|2024-09-05 06:56:00|309.7|307.7|309.62|307.62|309.71|307.71|309.57|307.57|23
1725484110000|2024-09-04 21:08:30|315.57|313.57|315.62|313.62|315.62|313.62|315.55|313.55|12
1725519370000|2024-09-05 06:56:10|309.61|307.61|309.59|307.59|309.65|307.65|309.56|307.56|18
1725484120000|2024-09-04 21:08:40|315.61|313.61|315.58|313.58|315.61|313.61|315.58|313.58|5
1725519380000|2024-09-05 06:56:20|309.58|307.58|309.57|307.57|309.59|307.59|309.54|307.54|10
1725484130000|2024-09-04 21:08:50|315.57|313.57|315.59|313.59|315.59|313.59|315.57|313.57|3
1725519390000|2024-09-05 06:56:30|309.6|307.6|309.6|307.6|309.63|307.63|309.59|307.59|21
1725484140000|2024-09-04 21:09:00|315.58|313.58|315.57|313.57|315.59|313.59|315.57|313.57|3
1725519400000|2024-09-05 06:56:40|309.58|307.58|309.59|307.59|309.6|307.6|309.56|307.56|6
1725484150000|2024-09-04 21:09:10|315.56|313.56|315.6|313.6|315.6|313.6|315.55|313.55|10
1725519410000|2024-09-05 06:56:50|309.58|307.58|309.55|307.55|309.59|307.59|309.5|307.5|9
1725484160000|2024-09-04 21:09:20|315.64|313.64|315.68|313.68|315.68|313.68|315.61|313.61|8
1725519420000|2024-09-05 06:57:00|309.56|307.56|309.61|307.61|309.61|307.61|309.56|307.56|13
1725484170000|2024-09-04 21:09:30|315.69|313.69|315.68|313.68|315.69|313.69|315.68|313.68|4
1725519430000|2024-09-05 06:57:10|309.63|307.63|309.67|307.67|309.67|307.67|309.63|307.63|7
1725484180000|2024-09-04 21:09:40|315.66|313.66|315.66|313.66|315.67|313.67|315.66|313.66|3
1725519440000|2024-09-05 06:57:20|309.68|307.68|309.66|307.66|309.68|307.68|309.66|307.66|5
1725484190000|2024-09-04 21:09:50|315.65|313.65|315.68|313.68|315.69|313.69|315.65|313.65|5
1725519450000|2024-09-05 06:57:30|309.69|307.69|309.87|307.87|309.88|307.88|309.67|307.67|17
1725484200000|2024-09-04 21:10:00|315.66|313.66|315.66|313.66|315.66|313.66|315.66|313.66|1
1725519460000|2024-09-05 06:57:40|309.88|307.88|309.91|307.91|309.91|307.91|309.88|307.88|12
1725484210000|2024-09-04 21:10:10|315.7|313.7|315.7|313.7|315.71|313.71|315.7|313.7|3
1725519470000|2024-09-05 06:57:50|309.93|307.93|309.9|307.9|309.94|307.94|309.9|307.9|12
1725484220000|2024-09-04 21:10:20|315.69|313.69|315.69|313.69|315.7|313.7|315.68|313.68|8
1725519480000|2024-09-05 06:58:00|309.91|307.91|309.96|307.96|309.96|307.96|309.9|307.9|17
1725484230000|2024-09-04 21:10:30|315.71|313.71|315.7|313.7|315.72|313.72|315.7|313.7|8
1725519490000|2024-09-05 06:58:10|309.95|307.95|309.92|307.92|309.95|307.95|309.9|307.9|12
1725484240000|2024-09-04 21:10:40|315.71|313.71|315.72|313.72|315.74|313.74|315.71|313.71|7
1725519500000|2024-09-05 06:58:20|309.93|307.93|309.96|307.96|310.01|308.01|309.93|307.93|11
1725484250000|2024-09-04 21:10:50|315.71|313.71|315.7|313.7|315.73|313.73|315.7|313.7|4
1725519510000|2024-09-05 06:58:30|309.95|307.95|310.03|308.03|310.03|308.03|309.95|307.95|12
1725484260000|2024-09-04 21:11:00|315.69|313.69|315.69|313.69|315.69|313.69|315.68|313.68|5
1725519520000|2024-09-05 06:58:40|310.02|308.02|310.09|308.09|310.1|308.1|309.97|307.97|13
1725484270000|2024-09-04 21:11:10|315.68|313.68|315.69|313.69|315.69|313.69|315.68|313.68|10
1725519530000|2024-09-05 06:58:50|310.11|308.11|310.1|308.1|310.14|308.14|310.1|308.1|17
1725484280000|2024-09-04 21:11:20|315.68|313.68|315.64|313.64|315.7|313.7|315.64|313.64|5
1725519540000|2024-09-05 06:59:00|310.12|308.12|310.23|308.23|310.23|308.23|310.11|308.11|15
1725484290000|2024-09-04 21:11:30|315.55|313.55|315.52|313.52|315.55|313.55|315.52|313.52|4
1725519550000|2024-09-05 06:59:10|310.2|308.2|310.14|308.14|310.23|308.23|310.11|308.11|21
1725484300000|2024-09-04 21:11:40|315.51|313.51|315.41|313.41|315.51|313.51|315.4|313.4|11
1725519560000|2024-09-05 06:59:20|310.13|308.13|310.1|308.1|310.13|308.13|310.09|308.09|16
1725484310000|2024-09-04 21:11:50|315.42|313.42|315.4|313.4|315.42|313.42|315.39|313.39|5
1725519570000|2024-09-05 06:59:30|310.09|308.09|310.15|308.15|310.17|308.17|310.09|308.09|13
1725484320000|2024-09-04 21:12:00|315.38|313.38|315.32|313.32|315.38|313.38|315.3|313.3|13
1725519580000|2024-09-05 06:59:40|310.16|308.16|310.12|308.12|310.16|308.16|310.12|308.12|4
1725484330000|2024-09-04 21:12:10|315.31|313.31|315.36|313.36|315.36|313.36|315.31|313.31|5
1725519590000|2024-09-05 06:59:50|310.1|308.1|309.99|307.99|310.1|308.1|309.99|307.99|14
1725484340000|2024-09-04 21:12:20|315.35|313.35|315.35|313.35|315.35|313.35|315.34|313.34|3
1725519600000|2024-09-05 07:00:00|310.01|308.01|309.77|307.77|310.01|308.01|309.73|307.73|23
1725484350000|2024-09-04 21:12:30|315.37|313.37|315.41|313.41|315.41|313.41|315.36|313.36|6
1725519610000|2024-09-05 07:00:10|309.72|307.72|309.64|307.64|309.73|307.73|309.63|307.63|18
1725484360000|2024-09-04 21:12:40|315.4|313.4|315.41|313.41|315.41|313.41|315.38|313.38|5
1725519620000|2024-09-05 07:00:20|309.58|307.58|309.56|307.56|309.59|307.59|309.56|307.56|12
1725484370000|2024-09-04 21:12:50|315.4|313.4|315.41|313.41|315.41|313.41|315.4|313.4|2
1725484380000|2024-09-04 21:13:00|315.4|313.4|315.37|313.37|315.4|313.4|315.35|313.35|7
1725519630000|2024-09-05 07:00:30|309.57|307.57|309.54|307.54|309.57|307.57|309.52|307.52|14
1725484390000|2024-09-04 21:13:10|315.35|313.35|315.38|313.38|315.38|313.38|315.35|313.35|11
1725519640000|2024-09-05 07:00:40|309.53|307.53|309.53|307.53|309.56|307.56|309.49|307.49|18
1725484400000|2024-09-04 21:13:20|315.39|313.39|315.4|313.4|315.4|313.4|315.39|313.39|2
1725484410000|2024-09-04 21:13:30|315.39|313.39|315.35|313.35|315.4|313.4|315.35|313.35|6
1725519650000|2024-09-05 07:00:50|309.52|307.52|309.51|307.51|309.53|307.53|309.49|307.49|10
1725484420000|2024-09-04 21:13:40|315.36|313.36|315.41|313.41|315.41|313.41|315.36|313.36|8
1725519660000|2024-09-05 07:01:00|309.54|307.54|309.69|307.69|309.69|307.69|309.53|307.53|16
1725484430000|2024-09-04 21:13:50|315.42|313.42|315.41|313.41|315.42|313.42|315.4|313.4|5
1725484440000|2024-09-04 21:14:00|315.4|313.4|315.35|313.35|315.4|313.4|315.35|313.35|4
1725519670000|2024-09-05 07:01:10|309.67|307.67|309.59|307.59|309.68|307.68|309.59|307.59|12
1725484450000|2024-09-04 21:14:10|315.34|313.34|315.25|313.25|315.34|313.34|315.24|313.24|9
1725484460000|2024-09-04 21:14:20|315.23|313.23|315.3|313.3|315.3|313.3|315.22|313.22|19
1725519680000|2024-09-05 07:01:20|309.6|307.6|309.47|307.47|309.6|307.6|309.47|307.47|9
1725484470000|2024-09-04 21:14:30|315.29|313.29|315.29|313.29|315.29|313.29|315.29|313.29|1
1725519690000|2024-09-05 07:01:30|309.48|307.48|309.59|307.59|309.59|307.59|309.48|307.48|14
1725484500000|2024-09-04 21:15:00|315.31|313.31|315.32|313.32|315.34|313.34|315.31|313.31|8
1725484510000|2024-09-04 21:15:10|315.33|313.33|315.47|313.47|315.47|313.47|315.32|313.32|12
1725519700000|2024-09-05 07:01:40|309.6|307.6|309.57|307.57|309.6|307.6|309.55|307.55|6
1725484520000|2024-09-04 21:15:20|315.46|313.46|315.45|313.45|315.47|313.47|315.45|313.45|6
1725484530000|2024-09-04 21:15:30|315.46|313.46|315.46|313.46|315.47|313.47|315.45|313.45|5
1725519710000|2024-09-05 07:01:50|309.56|307.56|309.52|307.52|309.56|307.56|309.52|307.52|3
1725484540000|2024-09-04 21:15:40|315.47|313.47|315.5|313.5|315.5|313.5|315.47|313.47|3
1725519720000|2024-09-05 07:02:00|309.51|307.51|309.6|307.6|309.61|307.61|309.47|307.47|12
1725484550000|2024-09-04 21:15:50|315.51|313.51|315.54|313.54|315.54|313.54|315.51|313.51|7
1725519730000|2024-09-05 07:02:10|309.61|307.61|309.75|307.75|309.75|307.75|309.6|307.6|14
1725484560000|2024-09-04 21:16:00|315.52|313.52|315.47|313.47|315.53|313.53|315.47|313.47|7
1725519740000|2024-09-05 07:02:20|309.73|307.73|309.73|307.73|309.8|307.8|309.71|307.71|20
1725484570000|2024-09-04 21:16:10|315.46|313.46|315.37|313.37|315.46|313.46|315.37|313.37|11
1725519750000|2024-09-05 07:02:30|309.77|307.77|309.76|307.76|309.77|307.77|309.69|307.69|17
1725484580000|2024-09-04 21:16:20|315.36|313.36|315.39|313.39|315.39|313.39|315.36|313.36|6
1725519760000|2024-09-05 07:02:40|309.75|307.75|309.77|307.77|309.78|307.78|309.71|307.71|15
1725484590000|2024-09-04 21:16:30|315.41|313.41|315.52|313.52|315.52|313.52|315.41|313.41|8
1725519770000|2024-09-05 07:02:50|309.76|307.76|309.77|307.77|309.8|307.8|309.76|307.76|9
1725484600000|2024-09-04 21:16:40|315.55|313.55|315.55|313.55|315.57|313.57|315.55|313.55|5
1725519780000|2024-09-05 07:03:00|309.74|307.74|309.76|307.76|309.79|307.79|309.74|307.74|20
1725484610000|2024-09-04 21:16:50|315.54|313.54|315.51|313.51|315.54|313.54|315.51|313.51|3
1725519790000|2024-09-05 07:03:10|309.78|307.78|309.54|307.54|309.78|307.78|309.54|307.54|18
1725484620000|2024-09-04 21:17:00|315.5|313.5|315.5|313.5|315.5|313.5|315.5|313.5|1
1725519800000|2024-09-05 07:03:20|309.55|307.55|309.78|307.78|309.79|307.79|309.54|307.54|18
1725484630000|2024-09-04 21:17:10|315.48|313.48|315.47|313.47|315.48|313.48|315.47|313.47|2
1725519810000|2024-09-05 07:03:30|309.77|307.77|309.8|307.8|309.81|307.81|309.75|307.75|18
1725484640000|2024-09-04 21:17:20|315.48|313.48|315.55|313.55|315.55|313.55|315.48|313.48|7
1725519820000|2024-09-05 07:03:40|309.81|307.81|309.91|307.91|309.92|307.92|309.8|307.8|9
1725484650000|2024-09-04 21:17:30|315.56|313.56|315.64|313.64|315.64|313.64|315.56|313.56|9
1725519830000|2024-09-05 07:03:50|309.9|307.9|309.89|307.89|309.91|307.91|309.84|307.84|15
1725484660000|2024-09-04 21:17:40|315.65|313.65|315.64|313.64|315.66|313.66|315.58|313.58|9
1725519840000|2024-09-05 07:04:00|309.93|307.93|309.98|307.98|309.98|307.98|309.93|307.93|14
1725484670000|2024-09-04 21:17:50|315.65|313.65|315.65|313.65|315.65|313.65|315.64|313.64|3
1725484680000|2024-09-04 21:18:00|315.64|313.64|315.61|313.61|315.65|313.65|315.61|313.61|8
1725519850000|2024-09-05 07:04:10|309.99|307.99|309.97|307.97|309.99|307.99|309.96|307.96|10
1725484690000|2024-09-04 21:18:10|315.6|313.6|315.65|313.65|315.65|313.65|315.6|313.6|5
1725519860000|2024-09-05 07:04:20|309.99|307.99|310.07|308.07|310.09|308.09|309.99|307.99|9
1725484700000|2024-09-04 21:18:20|315.63|313.63|315.61|313.61|315.63|313.63|315.6|313.6|5
1725519870000|2024-09-05 07:04:30|310.06|308.06|310.01|308.01|310.07|308.07|310.01|308.01|7
1725484710000|2024-09-04 21:18:30|315.64|313.64|315.67|313.67|315.67|313.67|315.64|313.64|6
1725519880000|2024-09-05 07:04:40|309.99|307.99|310.01|308.01|310.01|308.01|309.95|307.95|14
1725484720000|2024-09-04 21:18:40|315.66|313.66|315.64|313.64|315.66|313.66|315.64|313.64|2
1725519890000|2024-09-05 07:04:50|310|308|310.2|308.2|310.23|308.23|310|308|13
1725484730000|2024-09-04 21:18:50|315.66|313.66|315.65|313.65|315.66|313.66|315.64|313.64|3
1725519900000|2024-09-05 07:05:00|310.19|308.19|310.09|308.09|310.19|308.19|310.07|308.07|12
1725484740000|2024-09-04 21:19:00|315.68|313.68|315.68|313.68|315.68|313.68|315.66|313.66|10
1725519910000|2024-09-05 07:05:10|310.1|308.1|310.07|308.07|310.12|308.12|310.07|308.07|7
1725484750000|2024-09-04 21:19:10|315.69|313.69|315.83|313.83|315.83|313.83|315.69|313.69|16
1725519920000|2024-09-05 07:05:20|310.08|308.08|310.03|308.03|310.09|308.09|310.01|308.01|12
1725484760000|2024-09-04 21:19:20|315.84|313.84|315.91|313.91|315.91|313.91|315.84|313.84|5
1725519930000|2024-09-05 07:05:30|310.04|308.04|310.09|308.09|310.09|308.09|310.01|308.01|16
1725484770000|2024-09-04 21:19:30|315.92|313.92|315.93|313.93|315.93|313.93|315.92|313.92|2
1725519940000|2024-09-05 07:05:40|310.1|308.1|310.09|308.09|310.12|308.12|310.08|308.08|17
1725484780000|2024-09-04 21:19:40|315.89|313.89|315.94|313.94|315.95|313.95|315.89|313.89|5
1725519950000|2024-09-05 07:05:50|310.12|308.12|310.11|308.11|310.12|308.12|310.1|308.1|4
1725484790000|2024-09-04 21:19:50|315.93|313.93|315.92|313.92|315.94|313.94|315.88|313.88|9
1725519960000|2024-09-05 07:06:00|310.1|308.1|310.14|308.14|310.16|308.16|310.09|308.09|15
1725484800000|2024-09-04 21:20:00|315.93|313.93|315.9|313.9|315.93|313.93|315.9|313.9|6
1725484820000|2024-09-04 21:20:20|315.88|313.88|315.88|313.88|315.89|313.89|315.87|313.87|5
1725519970000|2024-09-05 07:06:10|310.13|308.13|310.13|308.13|310.16|308.16|310.1|308.1|13
1725484830000|2024-09-04 21:20:30|315.87|313.87|315.87|313.87|315.88|313.88|315.87|313.87|3
1725519980000|2024-09-05 07:06:20|310.14|308.14|310.13|308.13|310.15|308.15|310.13|308.13|10
1725484840000|2024-09-04 21:20:40|315.88|313.88|315.89|313.89|315.89|313.89|315.88|313.88|2
1725519990000|2024-09-05 07:06:30|310.14|308.14|310.08|308.08|310.14|308.14|310.08|308.08|9
1725484860000|2024-09-04 21:21:00|315.88|313.88|315.77|313.77|315.88|313.88|315.77|313.77|7
1725520000000|2024-09-05 07:06:40|310.09|308.09|310.2|308.2|310.2|308.2|310.09|308.09|17
1725484870000|2024-09-04 21:21:10|315.78|313.78|315.76|313.76|315.78|313.78|315.76|313.76|4
1725520010000|2024-09-05 07:06:50|310.21|308.21|310.25|308.25|310.28|308.28|310.12|308.12|16
1725484880000|2024-09-04 21:21:20|315.75|313.75|315.76|313.76|315.76|313.76|315.75|313.75|2
1725520020000|2024-09-05 07:07:00|310.26|308.26|310.18|308.18|310.3|308.3|310.18|308.18|17
1725484890000|2024-09-04 21:21:30|315.78|313.78|315.8|313.8|315.8|313.8|315.78|313.78|3
1725520030000|2024-09-05 07:07:10|310.19|308.19|310.18|308.18|310.2|308.2|310.18|308.18|9
1725484900000|2024-09-04 21:21:40|315.81|313.81|315.81|313.81|315.81|313.81|315.81|313.81|1
1725520040000|2024-09-05 07:07:20|310.16|308.16|310.19|308.19|310.2|308.2|310.14|308.14|18
1725484910000|2024-09-04 21:21:50|315.8|313.8|315.8|313.8|315.8|313.8|315.8|313.8|1
1725520050000|2024-09-05 07:07:30|310.18|308.18|310.2|308.2|310.2|308.2|310.12|308.12|14
1725484920000|2024-09-04 21:22:00|315.78|313.78|315.78|313.78|315.78|313.78|315.78|313.78|1
1725520060000|2024-09-05 07:07:40|310.19|308.19|310.11|308.11|310.19|308.19|310.1|308.1|15
1725484930000|2024-09-04 21:22:10|315.77|313.77|315.76|313.76|315.77|313.77|315.74|313.74|8
1725520070000|2024-09-05 07:07:50|310.07|308.07|310.16|308.16|310.16|308.16|310.06|308.06|15
1725484940000|2024-09-04 21:22:20|315.75|313.75|315.74|313.74|315.76|313.76|315.74|313.74|4
1725520080000|2024-09-05 07:08:00|310.17|308.17|310.2|308.2|310.22|308.22|310.1|308.1|19
1725484950000|2024-09-04 21:22:30|315.75|313.75|315.76|313.76|315.76|313.76|315.75|313.75|2
1725520090000|2024-09-05 07:08:10|310.15|308.15|310.27|308.27|310.28|308.28|310.14|308.14|16
1725484960000|2024-09-04 21:22:40|315.77|313.77|315.8|313.8|315.8|313.8|315.77|313.77|6
1725520100000|2024-09-05 07:08:20|310.24|308.24|310.29|308.29|310.29|308.29|310.24|308.24|17
1725484970000|2024-09-04 21:22:50|315.82|313.82|315.84|313.84|315.84|313.84|315.82|313.82|4
1725520110000|2024-09-05 07:08:30|310.24|308.24|310.37|308.37|310.43|308.43|310.24|308.24|19
1725484980000|2024-09-04 21:23:00|315.85|313.85|315.83|313.83|315.86|313.86|315.83|313.83|4
1725520120000|2024-09-05 07:08:40|310.33|308.33|310.48|308.48|310.48|308.48|310.33|308.33|11
1725484990000|2024-09-04 21:23:10|315.82|313.82|315.81|313.81|315.82|313.82|315.81|313.81|4
1725520130000|2024-09-05 07:08:50|310.47|308.47|310.49|308.49|310.52|308.52|310.46|308.46|13
1725485010000|2024-09-04 21:23:30|315.82|313.82|315.81|313.81|315.82|313.82|315.81|313.81|6
1725520140000|2024-09-05 07:09:00|310.48|308.48|310.38|308.38|310.49|308.49|310.38|308.38|13
1725485030000|2024-09-04 21:23:50|315.8|313.8|315.77|313.77|315.8|313.8|315.77|313.77|5
1725520150000|2024-09-05 07:09:10|310.37|308.37|310.5|308.5|310.5|308.5|310.37|308.37|22
1725485040000|2024-09-04 21:24:00|315.79|313.79|315.77|313.77|315.79|313.79|315.77|313.77|4
1725520160000|2024-09-05 07:09:20|310.49|308.49|310.62|308.62|310.68|308.68|310.49|308.49|9
1725485050000|2024-09-04 21:24:10|315.78|313.78|315.79|313.79|315.79|313.79|315.78|313.78|2
1725520170000|2024-09-05 07:09:30|310.63|308.63|310.61|308.61|310.67|308.67|310.59|308.59|20
1725485070000|2024-09-04 21:24:30|315.8|313.8|315.8|313.8|315.81|313.81|315.8|313.8|3
1725520180000|2024-09-05 07:09:40|310.62|308.62|310.62|308.62|310.64|308.64|310.59|308.59|17
1725485080000|2024-09-04 21:24:40|315.81|313.81|315.8|313.8|315.81|313.81|315.8|313.8|8
1725520190000|2024-09-05 07:09:50|310.63|308.63|310.72|308.72|310.72|308.72|310.62|308.62|9
1725485090000|2024-09-04 21:24:50|315.79|313.79|315.8|313.8|315.8|313.8|315.79|313.79|2
1725520200000|2024-09-05 07:10:00|310.81|308.81|310.78|308.78|310.81|308.81|310.73|308.73|14
1725485100000|2024-09-04 21:25:00|315.79|313.79|315.66|313.66|315.79|313.79|315.64|313.64|12
1725520210000|2024-09-05 07:10:10|310.79|308.79|310.81|308.81|310.83|308.83|310.78|308.78|14
1725485110000|2024-09-04 21:25:10|315.67|313.67|315.62|313.62|315.68|313.68|315.62|313.62|6
1725520220000|2024-09-05 07:10:20|310.83|308.83|310.78|308.78|310.83|308.83|310.74|308.74|18
1725485130000|2024-09-04 21:25:30|315.63|313.63|315.63|313.63|315.63|313.63|315.63|313.63|1
1725520230000|2024-09-05 07:10:30|310.77|308.77|310.76|308.76|310.77|308.77|310.75|308.75|4
1725485160000|2024-09-04 21:26:00|315.64|313.64|315.66|313.66|315.68|313.68|315.62|313.62|6
1725520240000|2024-09-05 07:10:40|310.77|308.77|310.9|308.9|310.91|308.91|310.77|308.77|6
1725485170000|2024-09-04 21:26:10|315.65|313.65|315.66|313.66|315.66|313.66|315.65|313.65|2
1725520250000|2024-09-05 07:10:50|310.89|308.89|310.88|308.88|310.9|308.9|310.87|308.87|9
1725485180000|2024-09-04 21:26:20|315.67|313.67|315.65|313.65|315.7|313.7|315.65|313.65|3
1725520260000|2024-09-05 07:11:00|310.91|308.91|310.95|308.95|310.95|308.95|310.91|308.91|5
1725485190000|2024-09-04 21:26:30|315.7|313.7|315.71|313.71|315.71|313.71|315.68|313.68|13
1725520270000|2024-09-05 07:11:10|310.96|308.96|311.18|309.18|311.18|309.18|310.96|308.96|6
1725485200000|2024-09-04 21:26:40|315.72|313.72|315.72|313.72|315.74|313.74|315.72|313.72|5
1725520280000|2024-09-05 07:11:20|311.17|309.17|311.13|309.13|311.18|309.18|311.13|309.13|11
1725485210000|2024-09-04 21:26:50|315.73|313.73|315.78|313.78|315.78|313.78|315.73|313.73|5
1725520290000|2024-09-05 07:11:30|311.14|309.14|311.12|309.12|311.14|309.14|311.12|309.12|5
1725485220000|2024-09-04 21:27:00|315.79|313.79|315.83|313.83|315.83|313.83|315.79|313.79|5
1725520300000|2024-09-05 07:11:40|311.13|309.13|311.2|309.2|311.22|309.22|311.13|309.13|15
1725485230000|2024-09-04 21:27:10|315.86|313.86|315.86|313.86|315.86|313.86|315.86|313.86|1
1725520310000|2024-09-05 07:11:50|311.19|309.19|311.19|309.19|311.21|309.21|311.19|309.19|10
1725485240000|2024-09-04 21:27:20|315.87|313.87|315.91|313.91|315.91|313.91|315.87|313.87|3
1725520320000|2024-09-05 07:12:00|311.22|309.22|311.36|309.36|311.41|309.41|311.21|309.21|13
1725485260000|2024-09-04 21:27:40|315.89|313.89|315.92|313.92|315.92|313.92|315.89|313.89|3
1725520330000|2024-09-05 07:12:10|311.34|309.34|311.34|309.34|311.34|309.34|311.34|309.34|1
1725485270000|2024-09-04 21:27:50|315.93|313.93|315.93|313.93|315.93|313.93|315.93|313.93|1
1725520340000|2024-09-05 07:12:20|311.33|309.33|311.34|309.34|311.34|309.34|311.33|309.33|4
1725485280000|2024-09-04 21:28:00|315.92|313.92|315.91|313.91|315.92|313.92|315.9|313.9|3
1725520350000|2024-09-05 07:12:30|311.36|309.36|311.36|309.36|311.36|309.36|311.36|309.36|1
1725485290000|2024-09-04 21:28:10|315.92|313.92|315.92|313.92|315.92|313.92|315.91|313.91|5
1725520360000|2024-09-05 07:12:40|311.37|309.37|311.36|309.36|311.37|309.37|311.36|309.36|2
1725485320000|2024-09-04 21:28:40|315.94|313.94|316|314|316|314|315.94|313.94|2
1725520370000|2024-09-05 07:12:50|311.35|309.35|311.34|309.34|311.35|309.35|311.34|309.34|2
1725485330000|2024-09-04 21:28:50|316.01|314.01|316.01|314.01|316.01|314.01|316.01|314.01|1
1725520380000|2024-09-05 07:13:00|311.32|309.32|311.24|309.24|311.32|309.32|311.18|309.18|9
1725485350000|2024-09-04 21:29:10|315.99|313.99|315.97|313.97|315.99|313.99|315.97|313.97|3
1725520390000|2024-09-05 07:13:10|311.3|309.3|311.44|309.44|311.45|309.45|311.3|309.3|16
1725485360000|2024-09-04 21:29:20|315.98|313.98|316|314|316|314|315.98|313.98|3
1725520400000|2024-09-05 07:13:20|311.41|309.41|311.43|309.43|311.44|309.44|311.41|309.41|10
1725485380000|2024-09-04 21:29:40|315.98|313.98|315.99|313.99|315.99|313.99|315.98|313.98|2
1725520410000|2024-09-05 07:13:30|311.44|309.44|311.45|309.45|311.45|309.45|311.44|309.44|4
1725485390000|2024-09-04 21:29:50|315.97|313.97|315.98|313.98|316|314|315.97|313.97|5
1725520420000|2024-09-05 07:13:40|311.44|309.44|311.39|309.39|311.47|309.47|311.39|309.39|14
1725485400000|2024-09-04 21:30:00|315.99|313.99|316|314|316|314|315.98|313.98|4
1725520430000|2024-09-05 07:13:50|311.37|309.37|311.4|309.4|311.4|309.4|311.37|309.37|5
1725485410000|2024-09-04 21:30:10|315.99|313.99|315.99|313.99|315.99|313.99|315.99|313.99|1
1725520440000|2024-09-05 07:14:00|311.41|309.41|311.37|309.37|311.41|309.41|311.37|309.37|14
1725485420000|2024-09-04 21:30:20|315.98|313.98|316|314|316.02|314.02|315.98|313.98|4
1725520450000|2024-09-05 07:14:10|311.38|309.38|311.37|309.37|311.38|309.38|311.37|309.37|14
1725485430000|2024-09-04 21:30:30|316.03|314.03|316.04|314.04|316.04|314.04|316.03|314.03|2
1725520460000|2024-09-05 07:14:20|311.35|309.35|311.26|309.26|311.35|309.35|311.26|309.26|4
1725485440000|2024-09-04 21:30:40|316.03|314.03|316.03|314.03|316.03|314.03|316.03|314.03|1
1725520470000|2024-09-05 07:14:30|311.2|309.2|311.28|309.28|311.31|309.31|311.2|309.2|9
1725485460000|2024-09-04 21:31:00|316.02|314.02|316.02|314.02|316.02|314.02|316.02|314.02|1
1725520480000|2024-09-05 07:14:40|311.27|309.27|311.27|309.27|311.31|309.31|311.26|309.26|15
1725485470000|2024-09-04 21:31:10|316.01|314.01|316.08|314.08|316.09|314.09|316.01|314.01|7
1725520490000|2024-09-05 07:14:50|311.26|309.26|311.31|309.31|311.33|309.33|311.26|309.26|15
1725485490000|2024-09-04 21:31:30|316.09|314.09|316.09|314.09|316.09|314.09|316.09|314.09|1
1725520500000|2024-09-05 07:15:00|311.26|309.26|311.44|309.44|311.44|309.44|311.26|309.26|22
1725485500000|2024-09-04 21:31:40|316.08|314.08|316.1|314.1|316.1|314.1|316.08|314.08|3
1725520510000|2024-09-05 07:15:10|311.47|309.47|311.47|309.47|311.48|309.48|311.47|309.47|9
1725485520000|2024-09-04 21:32:00|316.07|314.07|316.08|314.08|316.09|314.09|316.06|314.06|9
1725520520000|2024-09-05 07:15:20|311.46|309.46|311.47|309.47|311.47|309.47|311.46|309.46|2
1725485540000|2024-09-04 21:32:20|316.05|314.05|316.06|314.06|316.06|314.06|316.05|314.05|2
1725520530000|2024-09-05 07:15:30|311.46|309.46|311.39|309.39|311.46|309.46|311.39|309.39|7
1725485550000|2024-09-04 21:32:30|316.09|314.09|316.1|314.1|316.1|314.1|316.09|314.09|2
1725520540000|2024-09-05 07:15:40|311.38|309.38|311.16|309.16|311.42|309.42|311.16|309.16|7
1725485560000|2024-09-04 21:32:40|316.11|314.11|316.11|314.11|316.11|314.11|316.11|314.11|1
1725520550000|2024-09-05 07:15:50|311.17|309.17|311.12|309.12|311.17|309.17|311.07|309.07|18
1725485570000|2024-09-04 21:32:50|316.09|314.09|316.09|314.09|316.09|314.09|316.09|314.09|1
1725520560000|2024-09-05 07:16:00|311.13|309.13|311.17|309.17|311.17|309.17|311.13|309.13|11
1725485590000|2024-09-04 21:33:10|316.04|314.04|316.04|314.04|316.04|314.04|316.04|314.04|1
1725520590000|2024-09-05 07:16:30|311.15|309.15|311.11|309.11|311.15|309.15|311.11|309.11|5
1725485610000|2024-09-04 21:33:30|316.08|314.08|316.4|314.4|316.4|314.4|316.08|314.08|11
1725520600000|2024-09-05 07:16:40|311.12|309.12|311.05|309.05|311.12|309.12|311.05|309.05|5
1725485620000|2024-09-04 21:33:40|316.39|314.39|316.38|314.38|316.39|314.39|316.34|314.34|5
1725520610000|2024-09-05 07:16:50|311.06|309.06|311.06|309.06|311.07|309.07|311.04|309.04|11
1725485630000|2024-09-04 21:33:50|316.37|314.37|316.29|314.29|316.37|314.37|316.29|314.29|8
1725520620000|2024-09-05 07:17:00|311.09|309.09|311.07|309.07|311.15|309.15|311.01|309.01|16
1725485640000|2024-09-04 21:34:00|316.27|314.27|316.27|314.27|316.28|314.28|316.25|314.25|11
1725485650000|2024-09-04 21:34:10|316.29|314.29|316.25|314.25|316.29|314.29|316.25|314.25|4
1725520630000|2024-09-05 07:17:10|311.06|309.06|311.03|309.03|311.07|309.07|310.99|308.99|17
1725485660000|2024-09-04 21:34:20|316.24|314.24|316.25|314.25|316.25|314.25|316.23|314.23|4
1725520640000|2024-09-05 07:17:20|311.02|309.02|311.03|309.03|311.08|309.08|311.02|309.02|16
1725485670000|2024-09-04 21:34:30|316.22|314.22|316.23|314.23|316.23|314.23|316.21|314.21|7
1725520650000|2024-09-05 07:17:30|311.05|309.05|310.99|308.99|311.05|309.05|310.96|308.96|11
1725485680000|2024-09-04 21:34:40|316.22|314.22|316.22|314.22|316.23|314.23|316.21|314.21|10
1725520660000|2024-09-05 07:17:40|311|309|311|309|311|309|311|309|1
1725485690000|2024-09-04 21:34:50|316.23|314.23|316.21|314.21|316.23|314.23|316.21|314.21|5
1725520680000|2024-09-05 07:18:00|311.01|309.01|311.04|309.04|311.04|309.04|311.01|309.01|4
1725485700000|2024-09-04 21:35:00|316.2|314.2|316.24|314.24|316.24|314.24|316.2|314.2|5
1725520690000|2024-09-05 07:18:10|311.03|309.03|310.99|308.99|311.09|309.09|310.99|308.99|14
1725485710000|2024-09-04 21:35:10|316.25|314.25|316.25|314.25|316.25|314.25|316.25|314.25|1
1725485720000|2024-09-04 21:35:20|316.24|314.24|316.27|314.27|316.27|314.27|316.23|314.23|4
1725520720000|2024-09-05 07:18:40|310.97|308.97|310.94|308.94|310.97|308.97|310.94|308.94|10
1725485750000|2024-09-04 21:35:50|316.23|314.23|316.23|314.23|316.23|314.23|316.23|314.23|1
1725520730000|2024-09-05 07:18:50|310.95|308.95|310.94|308.94|310.96|308.96|310.94|308.94|15
1725485760000|2024-09-04 21:36:00|316.22|314.22|316.22|314.22|316.23|314.23|316.22|314.22|3
1725520740000|2024-09-05 07:19:00|310.95|308.95|310.93|308.93|310.95|308.95|310.86|308.86|17
1725485770000|2024-09-04 21:36:10|316.23|314.23|316.19|314.19|316.23|314.23|316.19|314.19|6
1725520750000|2024-09-05 07:19:10|310.94|308.94|310.93|308.93|310.98|308.98|310.92|308.92|13
1725485780000|2024-09-04 21:36:20|316.21|314.21|316.21|314.21|316.22|314.22|316.2|314.2|7
1725520760000|2024-09-05 07:19:20|310.94|308.94|310.97|308.97|310.98|308.98|310.94|308.94|11
1725485790000|2024-09-04 21:36:30|316.22|314.22|316.22|314.22|316.22|314.22|316.21|314.21|5
1725520770000|2024-09-05 07:19:30|311.07|309.07|311.14|309.14|311.16|309.16|311.07|309.07|15
1725485800000|2024-09-04 21:36:40|316.23|314.23|316.23|314.23|316.23|314.23|316.23|314.23|1
1725520780000|2024-09-05 07:19:40|311.16|309.16|311.15|309.15|311.16|309.16|311.14|309.14|8
1725485810000|2024-09-04 21:36:50|316.22|314.22|316.22|314.22|316.22|314.22|316.21|314.21|3
1725520790000|2024-09-05 07:19:50|311.13|309.13|311.12|309.12|311.13|309.13|311.05|309.05|17
1725485820000|2024-09-04 21:37:00|316.21|314.21|316.22|314.22|316.22|314.22|316.21|314.21|2
1725520800000|2024-09-05 07:20:00|311.11|309.11|311.09|309.09|311.18|309.18|311.09|309.09|11
1725485830000|2024-09-04 21:37:10|316.23|314.23|316.22|314.22|316.23|314.23|316.22|314.22|4
1725520810000|2024-09-05 07:20:10|311.04|309.04|310.98|308.98|311.04|309.04|310.95|308.95|11
1725485840000|2024-09-04 21:37:20|316.23|314.23|316.22|314.22|316.23|314.23|316.22|314.22|2
1725520820000|2024-09-05 07:20:20|310.97|308.97|310.97|308.97|310.99|308.99|310.97|308.97|5
1725485850000|2024-09-04 21:37:30|316.23|314.23|316.25|314.25|316.25|314.25|316.2|314.2|6
1725520830000|2024-09-05 07:20:30|310.98|308.98|310.99|308.99|310.99|308.99|310.98|308.98|4
1725485860000|2024-09-04 21:37:40|316.23|314.23|316.24|314.24|316.24|314.24|316.23|314.23|2
1725520840000|2024-09-05 07:20:40|310.98|308.98|310.87|308.87|310.98|308.98|310.87|308.87|14
1725485870000|2024-09-04 21:37:50|316.23|314.23|316.25|314.25|316.25|314.25|316.23|314.23|7
1725520850000|2024-09-05 07:20:50|310.86|308.86|310.75|308.75|310.86|308.86|310.74|308.74|16
1725485880000|2024-09-04 21:38:00|316.26|314.26|316.26|314.26|316.26|314.26|316.23|314.23|3
1725520860000|2024-09-05 07:21:00|310.76|308.76|310.79|308.79|310.82|308.82|310.76|308.76|5
1725485890000|2024-09-04 21:38:10|316.23|314.23|316.32|314.32|316.32|314.32|316.23|314.23|7
1725520900000|2024-09-05 07:21:40|310.83|308.83|311.2|309.2|311.2|309.2|310.83|308.83|10
1725485910000|2024-09-04 21:38:30|316.31|314.31|316.31|314.31|316.33|314.33|316.3|314.3|9
1725520910000|2024-09-05 07:21:50|311.19|309.19|311.22|309.22|311.22|309.22|311.14|309.14|17
1725485920000|2024-09-04 21:38:40|316.33|314.33|316.33|314.33|316.33|314.33|316.33|314.33|1
1725520920000|2024-09-05 07:22:00|311.24|309.24|311.21|309.21|311.24|309.24|311.18|309.18|13
1725485940000|2024-09-04 21:39:00|316.32|314.32|316.31|314.31|316.32|314.32|316.29|314.29|6
1725485970000|2024-09-04 21:39:30|316.32|314.32|316.31|314.31|316.32|314.32|316.31|314.31|2
1725520930000|2024-09-05 07:22:10|311.22|309.22|311.26|309.26|311.26|309.26|311.15|309.15|17
1725485980000|2024-09-04 21:39:40|316.32|314.32|316.32|314.32|316.32|314.32|316.3|314.3|5
1725520940000|2024-09-05 07:22:20|311.27|309.27|311.24|309.24|311.33|309.33|311.24|309.24|13
1725486000000|2024-09-04 21:40:00|316.31|314.31|316.44|314.44|316.44|314.44|316.29|314.29|14
1725520950000|2024-09-05 07:22:30|311.25|309.25|311.27|309.27|311.28|309.28|311.25|309.25|14
1725486010000|2024-09-04 21:40:10|316.45|314.45|316.44|314.44|316.45|314.45|316.44|314.44|2
1725520960000|2024-09-05 07:22:40|311.26|309.26|311.13|309.13|311.28|309.28|311.12|309.12|17
1725486020000|2024-09-04 21:40:20|316.43|314.43|316.43|314.43|316.43|314.43|316.43|314.43|1
1725520970000|2024-09-05 07:22:50|311.12|309.12|311.24|309.24|311.25|309.25|311.12|309.12|15
1725486030000|2024-09-04 21:40:30|316.42|314.42|316.43|314.43|316.43|314.43|316.42|314.42|2
1725520980000|2024-09-05 07:23:00|311.26|309.26|311.37|309.37|311.38|309.38|311.26|309.26|14
1725486070000|2024-09-04 21:41:10|316.42|314.42|316.44|314.44|316.44|314.44|316.42|314.42|2
1725520990000|2024-09-05 07:23:10|311.48|309.48|311.38|309.38|311.48|309.48|311.36|309.36|14
1725486090000|2024-09-04 21:41:30|316.43|314.43|316.44|314.44|316.44|314.44|316.43|314.43|2
1725521000000|2024-09-05 07:23:20|311.37|309.37|311.45|309.45|311.45|309.45|311.37|309.37|10
1725486100000|2024-09-04 21:41:40|316.45|314.45|316.48|314.48|316.48|314.48|316.45|314.45|3
1725521010000|2024-09-05 07:23:30|311.46|309.46|311.44|309.44|311.46|309.46|311.42|309.42|6
1725486110000|2024-09-04 21:41:50|316.49|314.49|316.56|314.56|316.56|314.56|316.49|314.49|3
1725521020000|2024-09-05 07:23:40|311.43|309.43|311.42|309.42|311.43|309.43|311.4|309.4|7
1725486120000|2024-09-04 21:42:00|316.55|314.55|316.52|314.52|316.55|314.55|316.52|314.52|2
1725521030000|2024-09-05 07:23:50|311.41|309.41|311.44|309.44|311.44|309.44|311.4|309.4|7
1725486140000|2024-09-04 21:42:20|316.51|314.51|316.52|314.52|316.52|314.52|316.51|314.51|2
1725521040000|2024-09-05 07:24:00|311.43|309.43|311.42|309.42|311.43|309.43|311.4|309.4|6
1725486150000|2024-09-04 21:42:30|316.51|314.51|316.51|314.51|316.51|314.51|316.5|314.5|3
1725521050000|2024-09-05 07:24:10|311.39|309.39|311.55|309.55|311.56|309.56|311.39|309.39|17
1725486160000|2024-09-04 21:42:40|316.5|314.5|316.5|314.5|316.5|314.5|316.5|314.5|1
1725521060000|2024-09-05 07:24:20|311.56|309.56|311.73|309.73|311.73|309.73|311.56|309.56|18
1725486170000|2024-09-04 21:42:50|316.51|314.51|316.49|314.49|316.51|314.51|316.49|314.49|2
1725521070000|2024-09-05 07:24:30|311.8|309.8|311.74|309.74|311.8|309.8|311.71|309.71|9
1725486180000|2024-09-04 21:43:00|316.47|314.47|316.47|314.47|316.47|314.47|316.47|314.47|1
1725521080000|2024-09-05 07:24:40|311.72|309.72|311.7|309.7|311.72|309.72|311.68|309.68|7
1725486190000|2024-09-04 21:43:10|316.46|314.46|316.46|314.46|316.46|314.46|316.46|314.46|1
1725521090000|2024-09-05 07:24:50|311.73|309.73|311.75|309.75|311.78|309.78|311.73|309.73|10
1725486210000|2024-09-04 21:43:30|316.45|314.45|316.45|314.45|316.45|314.45|316.45|314.45|1
1725521100000|2024-09-05 07:25:00|311.76|309.76|311.72|309.72|311.83|309.83|311.72|309.72|13
1725486220000|2024-09-04 21:43:40|316.46|314.46|316.46|314.46|316.5|314.5|316.46|314.46|6
1725521110000|2024-09-05 07:25:10|311.73|309.73|311.68|309.68|311.77|309.77|311.67|309.67|13
1725486230000|2024-09-04 21:43:50|316.47|314.47|316.46|314.46|316.49|314.49|316.46|314.46|10
1725521120000|2024-09-05 07:25:20|311.69|309.69|311.63|309.63|311.7|309.7|311.63|309.63|10
1725486240000|2024-09-04 21:44:00|316.43|314.43|316.44|314.44|316.45|314.45|316.43|314.43|3
1725486250000|2024-09-04 21:44:10|316.43|314.43|316.43|314.43|316.43|314.43|316.43|314.43|1
1725521130000|2024-09-05 07:25:30|311.62|309.62|311.53|309.53|311.62|309.62|311.53|309.53|8
1725486310000|2024-09-04 21:45:10|316.42|314.42|316.43|314.43|316.43|314.43|316.42|314.42|2
1725521140000|2024-09-05 07:25:40|311.52|309.52|311.4|309.4|311.53|309.53|311.4|309.4|11
1725486330000|2024-09-04 21:45:30|316.42|314.42|316.41|314.41|316.42|314.42|316.41|314.41|2
1725486340000|2024-09-04 21:45:40|316.4|314.4|316.4|314.4|316.4|314.4|316.4|314.4|1
1725521150000|2024-09-05 07:25:50|311.39|309.39|311.4|309.4|311.4|309.4|311.31|309.31|17
1725486350000|2024-09-04 21:45:50|316.39|314.39|316.38|314.38|316.39|314.39|316.38|314.38|2
1725486360000|2024-09-04 21:46:00|316.39|314.39|316.41|314.41|316.41|314.41|316.39|314.39|2
1725521160000|2024-09-05 07:26:00|311.37|309.37|311.36|309.36|311.4|309.4|311.33|309.33|16
1725486370000|2024-09-04 21:46:10|316.42|314.42|316.42|314.42|316.42|314.42|316.42|314.42|1
1725521170000|2024-09-05 07:26:10|311.37|309.37|311.34|309.34|311.37|309.37|311.31|309.31|6
1725486390000|2024-09-04 21:46:30|316.43|314.43|316.43|314.43|316.43|314.43|316.43|314.43|1
1725521180000|2024-09-05 07:26:20|311.35|309.35|311.35|309.35|311.37|309.37|311.35|309.35|5
1725486420000|2024-09-04 21:47:00|316.42|314.42|316.4|314.4|316.42|314.42|316.4|314.4|3
1725521190000|2024-09-05 07:26:30|311.33|309.33|311.36|309.36|311.38|309.38|311.31|309.31|8
1725486430000|2024-09-04 21:47:10|316.42|314.42|316.45|314.45|316.45|314.45|316.42|314.42|3
1725521200000|2024-09-05 07:26:40|311.37|309.37|311.48|309.48|311.49|309.49|311.37|309.37|14
1725486440000|2024-09-04 21:47:20|316.46|314.46|316.46|314.46|316.49|314.49|316.46|314.46|14
1725521210000|2024-09-05 07:26:50|311.47|309.47|311.49|309.49|311.49|309.49|311.4|309.4|11
1725486450000|2024-09-04 21:47:30|316.47|314.47|316.48|314.48|316.49|314.49|316.47|314.47|4
1725521220000|2024-09-05 07:27:00|311.55|309.55|311.53|309.53|311.58|309.58|311.51|309.51|17
1725486460000|2024-09-04 21:47:40|316.47|314.47|316.46|314.46|316.47|314.47|316.45|314.45|4
1725521230000|2024-09-05 07:27:10|311.54|309.54|311.62|309.62|311.63|309.63|311.52|309.52|16
1725486480000|2024-09-04 21:48:00|316.48|314.48|316.46|314.46|316.48|314.48|316.46|314.46|5
1725521240000|2024-09-05 07:27:20|311.58|309.58|311.57|309.57|311.6|309.6|311.57|309.57|7
1725486490000|2024-09-04 21:48:10|316.47|314.47|316.46|314.46|316.47|314.47|316.46|314.46|2
1725521250000|2024-09-05 07:27:30|311.58|309.58|311.55|309.55|311.62|309.62|311.55|309.55|12
1725486500000|2024-09-04 21:48:20|316.47|314.47|316.48|314.48|316.48|314.48|316.46|314.46|6
1725521260000|2024-09-05 07:27:40|311.53|309.53|311.61|309.61|311.61|309.61|311.5|309.5|11
1725486510000|2024-09-04 21:48:30|316.47|314.47|316.49|314.49|316.49|314.49|316.46|314.46|3
1725521270000|2024-09-05 07:27:50|311.6|309.6|311.49|309.49|311.61|309.61|311.49|309.49|11
1725486520000|2024-09-04 21:48:40|316.5|314.5|316.5|314.5|316.5|314.5|316.5|314.5|1
1725521280000|2024-09-05 07:28:00|311.5|309.5|311.47|309.47|311.51|309.51|311.47|309.47|12
1725486530000|2024-09-04 21:48:50|316.51|314.51|316.5|314.5|316.51|314.51|316.48|314.48|5
1725521290000|2024-09-05 07:28:10|311.48|309.48|311.49|309.49|311.49|309.49|311.47|309.47|6
1725486540000|2024-09-04 21:49:00|316.48|314.48|316.49|314.49|316.5|314.5|316.48|314.48|8
1725486550000|2024-09-04 21:49:10|316.5|314.5|316.51|314.51|316.51|314.51|316.49|314.49|4
1725521300000|2024-09-05 07:28:20|311.47|309.47|311.51|309.51|311.53|309.53|311.47|309.47|15
1725486560000|2024-09-04 21:49:20|316.52|314.52|316.51|314.51|316.53|314.53|316.51|314.51|8
1725521310000|2024-09-05 07:28:30|311.47|309.47|311.52|309.52|311.52|309.52|311.46|309.46|13
1725486570000|2024-09-04 21:49:30|316.52|314.52|316.52|314.52|316.52|314.52|316.51|314.51|3
1725486580000|2024-09-04 21:49:40|316.53|314.53|316.52|314.52|316.53|314.53|316.52|314.52|2
1725521320000|2024-09-05 07:28:40|311.51|309.51|311.55|309.55|311.57|309.57|311.51|309.51|17
1725486590000|2024-09-04 21:49:50|316.51|314.51|316.51|314.51|316.52|314.52|316.51|314.51|3
1725486610000|2024-09-04 21:50:10|316.5|314.5|316.51|314.51|316.51|314.51|316.5|314.5|2
1725521330000|2024-09-05 07:28:50|311.54|309.54|311.53|309.53|311.56|309.56|311.52|309.52|8
1725486620000|2024-09-04 21:50:20|316.52|314.52|316.52|314.52|316.52|314.52|316.52|314.52|1
1725521340000|2024-09-05 07:29:00|311.54|309.54|311.52|309.52|311.56|309.56|311.52|309.52|10
1725486670000|2024-09-04 21:51:10|316.65|314.65|316.55|314.55|316.65|314.65|316.55|314.55|10
1725486680000|2024-09-04 21:51:20|316.52|314.52|316.44|314.44|316.52|314.52|316.44|314.44|7
1725521350000|2024-09-05 07:29:10|311.51|309.51|311.61|309.61|311.62|309.62|311.51|309.51|10
1725486690000|2024-09-04 21:51:30|316.43|314.43|316.44|314.44|316.44|314.44|316.43|314.43|4
1725521360000|2024-09-05 07:29:20|311.62|309.62|311.63|309.63|311.69|309.69|311.61|309.61|16
1725486700000|2024-09-04 21:51:40|316.43|314.43|316.45|314.45|316.45|314.45|316.43|314.43|2
1725521370000|2024-09-05 07:29:30|311.66|309.66|311.62|309.62|311.66|309.66|311.62|309.62|3
1725486710000|2024-09-04 21:51:50|316.46|314.46|316.45|314.45|316.46|314.46|316.45|314.45|2
1725521380000|2024-09-05 07:29:40|311.59|309.59|311.59|309.59|311.61|309.61|311.59|309.59|4
1725486720000|2024-09-04 21:52:00|316.46|314.46|316.49|314.49|316.49|314.49|316.46|314.46|4
1725521390000|2024-09-05 07:29:50|311.55|309.55|311.51|309.51|311.55|309.55|311.51|309.51|11
1725486730000|2024-09-04 21:52:10|316.5|314.5|316.5|314.5|316.5|314.5|316.5|314.5|1
1725521400000|2024-09-05 07:30:00|311.52|309.52|311.56|309.56|311.57|309.57|311.52|309.52|10
1725486740000|2024-09-04 21:52:20|316.49|314.49|316.54|314.54|316.54|314.54|316.49|314.49|5
1725521410000|2024-09-05 07:30:10|311.55|309.55|311.55|309.55|311.55|309.55|311.42|309.42|15
1725486750000|2024-09-04 21:52:30|316.53|314.53|316.53|314.53|316.53|314.53|316.53|314.53|1
1725521420000|2024-09-05 07:30:20|311.56|309.56|311.66|309.66|311.74|309.74|311.56|309.56|16
1725486780000|2024-09-04 21:53:00|316.54|314.54|316.54|314.54|316.54|314.54|316.54|314.54|1
1725521430000|2024-09-05 07:30:30|311.63|309.63|311.51|309.51|311.66|309.66|311.51|309.51|18
1725486790000|2024-09-04 21:53:10|316.55|314.55|316.56|314.56|316.56|314.56|316.55|314.55|2
1725521440000|2024-09-05 07:30:40|311.52|309.52|311.5|309.5|311.52|309.52|311.47|309.47|10
1725486810000|2024-09-04 21:53:30|316.57|314.57|316.59|314.59|316.59|314.59|316.56|314.56|4
1725521450000|2024-09-05 07:30:50|311.48|309.48|311.41|309.41|311.48|309.48|311.41|309.41|9
1725486830000|2024-09-04 21:53:50|316.53|314.53|316.48|314.48|316.53|314.53|316.48|314.48|4
1725521460000|2024-09-05 07:31:00|311.42|309.42|311.41|309.41|311.48|309.48|311.41|309.41|11
1725486840000|2024-09-04 21:54:00|316.49|314.49|316.49|314.49|316.49|314.49|316.49|314.49|1
1725521470000|2024-09-05 07:31:10|311.42|309.42|311.54|309.54|311.54|309.54|311.4|309.4|17
1725486850000|2024-09-04 21:54:10|316.5|314.5|316.51|314.51|316.51|314.51|316.5|314.5|2
1725521480000|2024-09-05 07:31:20|311.55|309.55|311.58|309.58|311.6|309.6|311.48|309.48|15
1725486860000|2024-09-04 21:54:20|316.5|314.5|316.5|314.5|316.5|314.5|316.49|314.49|3
1725521490000|2024-09-05 07:31:30|311.55|309.55|311.65|309.65|311.67|309.67|311.54|309.54|15
1725486880000|2024-09-04 21:54:40|316.46|314.46|316.48|314.48|316.5|314.5|316.46|314.46|3
1725521500000|2024-09-05 07:31:40|311.66|309.66|311.64|309.64|311.66|309.66|311.64|309.64|6
1725486890000|2024-09-04 21:54:50|316.47|314.47|316.46|314.46|316.47|314.47|316.46|314.46|2
1725521510000|2024-09-05 07:31:50|311.63|309.63|311.5|309.5|311.63|309.63|311.5|309.5|5
1725486900000|2024-09-04 21:55:00|316.47|314.47|316.5|314.5|316.5|314.5|316.47|314.47|4
1725521520000|2024-09-05 07:32:00|311.47|309.47|311.56|309.56|311.56|309.56|311.47|309.47|8
1725486910000|2024-09-04 21:55:10|316.49|314.49|316.49|314.49|316.49|314.49|316.49|314.49|1
1725521530000|2024-09-05 07:32:10|311.58|309.58|311.48|309.48|311.64|309.64|311.47|309.47|18
1725486930000|2024-09-04 21:55:30|316.5|314.5|316.5|314.5|316.5|314.5|316.5|314.5|1
1725521540000|2024-09-05 07:32:20|311.47|309.47|311.5|309.5|311.5|309.5|311.44|309.44|8
1725486940000|2024-09-04 21:55:40|316.51|314.51|316.5|314.5|316.51|314.51|316.5|314.5|2
1725521550000|2024-09-05 07:32:30|311.51|309.51|311.55|309.55|311.56|309.56|311.51|309.51|9
1725486960000|2024-09-04 21:56:00|316.51|314.51|316.51|314.51|316.51|314.51|316.51|314.51|1
1725521560000|2024-09-05 07:32:40|311.54|309.54|311.59|309.59|311.59|309.59|311.54|309.54|6
1725486970000|2024-09-04 21:56:10|316.52|314.52|316.52|314.52|316.52|314.52|316.52|314.52|1
1725521570000|2024-09-05 07:32:50|311.58|309.58|311.66|309.66|311.68|309.68|311.58|309.58|12
1725486980000|2024-09-04 21:56:20|316.54|314.54|316.53|314.53|316.54|314.54|316.52|314.52|7
1725521580000|2024-09-05 07:33:00|311.67|309.67|311.66|309.66|311.68|309.68|311.61|309.61|11
1725486990000|2024-09-04 21:56:30|316.55|314.55|316.54|314.54|316.55|314.55|316.54|314.54|2
1725521590000|2024-09-05 07:33:10|311.64|309.64|311.66|309.66|311.66|309.66|311.64|309.64|5
1725487010000|2024-09-04 21:56:50|316.53|314.53|316.51|314.51|316.53|314.53|316.51|314.51|2
1725521600000|2024-09-05 07:33:20|311.67|309.67|311.69|309.69|311.71|309.71|311.67|309.67|7
1725487030000|2024-09-04 21:57:10|316.52|314.52|316.51|314.51|316.52|314.52|316.51|314.51|2
1725521610000|2024-09-05 07:33:30|311.7|309.7|311.75|309.75|311.75|309.75|311.69|309.69|9
1725487050000|2024-09-04 21:57:30|316.52|314.52|316.5|314.5|316.52|314.52|316.5|314.5|3
1725521620000|2024-09-05 07:33:40|311.74|309.74|311.69|309.69|311.74|309.74|311.68|309.68|9
1725487060000|2024-09-04 21:57:40|316.53|314.53|316.54|314.54|316.54|314.54|316.53|314.53|2
1725521630000|2024-09-05 07:33:50|311.7|309.7|311.49|309.49|311.7|309.7|311.48|309.48|14
1725487070000|2024-09-04 21:57:50|316.53|314.53|316.54|314.54|316.54|314.54|316.53|314.53|4
1725521640000|2024-09-05 07:34:00|311.5|309.5|311.67|309.67|311.67|309.67|311.5|309.5|17
1725487090000|2024-09-04 21:58:10|316.52|314.52|316.5|314.5|316.52|314.52|316.49|314.49|5
1725521650000|2024-09-05 07:34:10|311.66|309.66|311.63|309.63|311.66|309.66|311.63|309.63|4
1725487100000|2024-09-04 21:58:20|316.49|314.49|316.49|314.49|316.49|314.49|316.49|314.49|1
1725521660000|2024-09-05 07:34:20|311.64|309.64|311.66|309.66|311.66|309.66|311.63|309.63|8
1725487110000|2024-09-04 21:58:30|316.48|314.48|316.48|314.48|316.48|314.48|316.48|314.48|1
1725521670000|2024-09-05 07:34:30|311.64|309.64|311.63|309.63|311.65|309.65|311.63|309.63|5
1725487120000|2024-09-04 21:58:40|316.46|314.46|316.38|314.38|316.47|314.47|316.38|314.38|6
1725521680000|2024-09-05 07:34:40|311.61|309.61|311.65|309.65|311.65|309.65|311.56|309.56|9
1725487130000|2024-09-04 21:58:50|316.39|314.39|316.36|314.36|316.39|314.39|316.36|314.36|6
1725521690000|2024-09-05 07:34:50|311.67|309.67|311.68|309.68|311.69|309.69|311.66|309.66|7
1725487140000|2024-09-04 21:59:00|316.33|314.33|316.34|314.34|316.34|314.34|316.33|314.33|2
1725521700000|2024-09-05 07:35:00|311.67|309.67|311.56|309.56|311.67|309.67|311.54|309.54|9
1725487160000|2024-09-04 21:59:20|316.32|314.32|316.32|314.32|316.32|314.32|316.32|314.32|1
1725521710000|2024-09-05 07:35:10|311.57|309.57|311.63|309.63|311.65|309.65|311.57|309.57|15
1725487170000|2024-09-04 21:59:30|316.3|314.3|316.3|314.3|316.3|314.3|316.3|314.3|1
1725521720000|2024-09-05 07:35:20|311.64|309.64|311.65|309.65|311.66|309.66|311.64|309.64|8
1725487180000|2024-09-04 21:59:40|316.32|314.32|316.3|314.3|316.32|314.32|316.3|314.3|2
1725521730000|2024-09-05 07:35:30|311.64|309.64|311.5|309.5|311.64|309.64|311.5|309.5|4
1725487200000|2024-09-04 22:00:00|316.34|314.34|316.63|314.63|316.63|314.63|316.34|314.34|19
1725521740000|2024-09-05 07:35:40|311.49|309.49|311.47|309.47|311.49|309.49|311.47|309.47|3
1725487210000|2024-09-04 22:00:10|316.67|314.67|316.58|314.58|316.68|314.68|316.57|314.57|7
1725487220000|2024-09-04 22:00:20|316.59|314.59|316.58|314.58|316.59|314.59|316.58|314.58|2
1725521750000|2024-09-05 07:35:50|311.48|309.48|311.48|309.48|311.48|309.48|311.48|309.48|1
1725487230000|2024-09-04 22:00:30|316.59|314.59|316.57|314.57|316.62|314.62|316.57|314.57|5
1725521760000|2024-09-05 07:36:00|311.47|309.47|311.38|309.38|311.47|309.47|311.37|309.37|16
1725487240000|2024-09-04 22:00:40|316.56|314.56|316.6|314.6|316.66|314.66|316.55|314.55|14
1725521770000|2024-09-05 07:36:10|311.4|309.4|311.27|309.27|311.4|309.4|311.26|309.26|10
1725487250000|2024-09-04 22:00:50|316.59|314.59|316.57|314.57|316.59|314.59|316.57|314.57|2
1725521780000|2024-09-05 07:36:20|311.26|309.26|311.28|309.28|311.31|309.31|311.25|309.25|8
1725487260000|2024-09-04 22:01:00|316.61|314.61|316.61|314.61|316.61|314.61|316.61|314.61|1
1725521790000|2024-09-05 07:36:30|311.27|309.27|311.33|309.33|311.34|309.34|311.22|309.22|19
1725487280000|2024-09-04 22:01:20|316.57|314.57|316.61|314.61|316.61|314.61|316.57|314.57|2
1725521800000|2024-09-05 07:36:40|311.34|309.34|311.32|309.32|311.35|309.35|311.31|309.31|8
1725487290000|2024-09-04 22:01:30|316.6|314.6|316.61|314.61|316.62|314.62|316.6|314.6|6
1725521810000|2024-09-05 07:36:50|311.31|309.31|311.3|309.3|311.31|309.31|311.28|309.28|15
1725487300000|2024-09-04 22:01:40|316.69|314.69|316.77|314.77|316.81|314.81|316.69|314.69|11
1725521820000|2024-09-05 07:37:00|311.29|309.29|311.24|309.24|311.31|309.31|311.22|309.22|14
1725487310000|2024-09-04 22:01:50|316.76|314.76|316.67|314.67|316.76|314.76|316.67|314.67|6
1725521830000|2024-09-05 07:37:10|311.23|309.23|311.37|309.37|311.37|309.37|311.23|309.23|14
1725487320000|2024-09-04 22:02:00|316.65|314.65|316.68|314.68|316.68|314.68|316.61|314.61|10
1725521840000|2024-09-05 07:37:20|311.38|309.38|311.44|309.44|311.46|309.46|311.38|309.38|12
1725487330000|2024-09-04 22:02:10|316.69|314.69|316.77|314.77|316.77|314.77|316.69|314.69|3
1725521850000|2024-09-05 07:37:30|311.45|309.45|311.42|309.42|311.48|309.48|311.41|309.41|14
1725487340000|2024-09-04 22:02:20|316.79|314.79|316.7|314.7|316.79|314.79|316.66|314.66|17
1725521860000|2024-09-05 07:37:40|311.44|309.44|311.45|309.45|311.49|309.49|311.42|309.42|16
1725487350000|2024-09-04 22:02:30|316.71|314.71|316.75|314.75|316.75|314.75|316.71|314.71|4
1725521870000|2024-09-05 07:37:50|311.44|309.44|311.45|309.45|311.45|309.45|311.43|309.43|7
1725487360000|2024-09-04 22:02:40|316.73|314.73|316.73|314.73|316.73|314.73|316.73|314.73|1
1725521880000|2024-09-05 07:38:00|311.46|309.46|311.55|309.55|311.64|309.64|311.46|309.46|17
1725487380000|2024-09-04 22:03:00|316.75|314.75|316.73|314.73|316.75|314.75|316.73|314.73|3
1725521890000|2024-09-05 07:38:10|311.52|309.52|311.44|309.44|311.52|309.52|311.44|309.44|10
1725487390000|2024-09-04 22:03:10|316.72|314.72|316.74|314.74|316.74|314.74|316.72|314.72|3
1725521900000|2024-09-05 07:38:20|311.43|309.43|311.42|309.42|311.43|309.43|311.39|309.39|14
1725487400000|2024-09-04 22:03:20|316.73|314.73|316.78|314.78|316.79|314.79|316.73|314.73|7
1725521910000|2024-09-05 07:38:30|311.43|309.43|311.41|309.41|311.43|309.43|311.41|309.41|9
1725487410000|2024-09-04 22:03:30|316.77|314.77|316.84|314.84|316.84|314.84|316.73|314.73|4
1725521920000|2024-09-05 07:38:40|311.39|309.39|311.44|309.44|311.46|309.46|311.39|309.39|13
1725487420000|2024-09-04 22:03:40|316.82|314.82|316.84|314.84|316.84|314.84|316.82|314.82|2
1725521930000|2024-09-05 07:38:50|311.43|309.43|311.41|309.41|311.43|309.43|311.4|309.4|10
1725487440000|2024-09-04 22:04:00|316.86|314.86|316.84|314.84|316.86|314.86|316.84|314.84|3
1725521940000|2024-09-05 07:39:00|311.4|309.4|311.42|309.42|311.43|309.43|311.4|309.4|14
1725487450000|2024-09-04 22:04:10|316.83|314.83|316.82|314.82|316.83|314.83|316.82|314.82|2
1725521950000|2024-09-05 07:39:10|311.41|309.41|311.4|309.4|311.41|309.41|311.4|309.4|14
1725487460000|2024-09-04 22:04:20|316.74|314.74|316.46|314.46|316.74|314.74|316.44|314.44|12
1725521960000|2024-09-05 07:39:20|311.41|309.41|311.41|309.41|311.41|309.41|311.39|309.39|7
1725487470000|2024-09-04 22:04:30|316.47|314.47|316.47|314.47|316.48|314.48|316.46|314.46|7
1725521970000|2024-09-05 07:39:30|311.4|309.4|311.43|309.43|311.45|309.45|311.4|309.4|6
1725487480000|2024-09-04 22:04:40|316.43|314.43|316.33|314.33|316.43|314.43|316.33|314.33|8
1725521980000|2024-09-05 07:39:40|311.45|309.45|311.44|309.44|311.45|309.45|311.42|309.42|9
1725487490000|2024-09-04 22:04:50|316.32|314.32|316.31|314.31|316.34|314.34|316.29|314.29|13
1725521990000|2024-09-05 07:39:50|311.42|309.42|311.42|309.42|311.43|309.43|311.41|309.41|7
1725487500000|2024-09-04 22:05:00|316.32|314.32|316.31|314.31|316.34|314.34|316.31|314.31|11
1725522000000|2024-09-05 07:40:00|311.41|309.41|311.41|309.41|311.42|309.42|311.4|309.4|5
1725487510000|2024-09-04 22:05:10|316.32|314.32|316.32|314.32|316.33|314.33|316.31|314.31|6
1725522010000|2024-09-05 07:40:10|311.4|309.4|311.41|309.41|311.42|309.42|311.4|309.4|4
1725487520000|2024-09-04 22:05:20|316.33|314.33|316.43|314.43|316.43|314.43|316.33|314.33|8
1725522020000|2024-09-05 07:40:20|311.42|309.42|311.41|309.41|311.46|309.46|311.41|309.41|8
1725487530000|2024-09-04 22:05:30|316.42|314.42|316.49|314.49|316.51|314.51|316.42|314.42|6
1725522030000|2024-09-05 07:40:30|311.42|309.42|311.44|309.44|311.45|309.45|311.42|309.42|4
1725487540000|2024-09-04 22:05:40|316.48|314.48|316.56|314.56|316.56|314.56|316.48|314.48|7
1725522040000|2024-09-05 07:40:40|311.42|309.42|311.44|309.44|311.44|309.44|311.41|309.41|13
1725487550000|2024-09-04 22:05:50|316.57|314.57|316.57|314.57|316.57|314.57|316.57|314.57|1
1725522050000|2024-09-05 07:40:50|311.45|309.45|311.44|309.44|311.45|309.45|311.43|309.43|4
1725487560000|2024-09-04 22:06:00|316.58|314.58|316.56|314.56|316.58|314.58|316.56|314.56|2
1725522060000|2024-09-05 07:41:00|311.45|309.45|311.42|309.42|311.45|309.45|311.42|309.42|3
1725487570000|2024-09-04 22:06:10|316.59|314.59|316.55|314.55|316.59|314.59|316.54|314.54|7
1725522070000|2024-09-05 07:41:10|311.41|309.41|311.39|309.39|311.41|309.41|311.38|309.38|4
1725487580000|2024-09-04 22:06:20|316.56|314.56|316.59|314.59|316.59|314.59|316.56|314.56|4
1725522080000|2024-09-05 07:41:20|311.38|309.38|311.39|309.39|311.39|309.39|311.38|309.38|2
1725487590000|2024-09-04 22:06:30|316.58|314.58|316.65|314.65|316.65|314.65|316.58|314.58|6
1725522100000|2024-09-05 07:41:40|311.4|309.4|311.44|309.44|311.44|309.44|311.4|309.4|5
1725487600000|2024-09-04 22:06:40|316.6|314.6|316.54|314.54|316.6|314.6|316.53|314.53|5
1725522110000|2024-09-05 07:41:50|311.45|309.45|311.45|309.45|311.46|309.46|311.44|309.44|6
1725487610000|2024-09-04 22:06:50|316.53|314.53|316.52|314.52|316.54|314.54|316.52|314.52|7
1725522120000|2024-09-05 07:42:00|311.44|309.44|311.44|309.44|311.45|309.45|311.44|309.44|3
1725487620000|2024-09-04 22:07:00|316.51|314.51|316.51|314.51|316.52|314.52|316.5|314.5|9
1725487630000|2024-09-04 22:07:10|316.52|314.52|316.52|314.52|316.54|314.54|316.51|314.51|12
1725522130000|2024-09-05 07:42:10|311.45|309.45|311.46|309.46|311.46|309.46|311.44|309.44|8
1725487640000|2024-09-04 22:07:20|316.51|314.51|316.51|314.51|316.51|314.51|316.5|314.5|5
1725522140000|2024-09-05 07:42:20|311.47|309.47|311.47|309.47|311.47|309.47|311.47|309.47|1
1725487650000|2024-09-04 22:07:30|316.52|314.52|316.56|314.56|316.58|314.58|316.52|314.52|4
1725522190000|2024-09-05 07:43:10|311.48|309.48|311.47|309.47|311.48|309.48|311.47|309.47|6
1725487660000|2024-09-04 22:07:40|316.53|314.53|316.47|314.47|316.53|314.53|316.47|314.47|6
1725487670000|2024-09-04 22:07:50|316.48|314.48|316.42|314.42|316.48|314.48|316.42|314.42|8
1725522220000|2024-09-05 07:43:40|311.48|309.48|311.48|309.48|311.48|309.48|311.48|309.48|1
1725487680000|2024-09-04 22:08:00|316.44|314.44|316.5|314.5|316.5|314.5|316.44|314.44|4
1725522230000|2024-09-05 07:43:50|311.47|309.47|311.62|309.62|311.62|309.62|311.47|309.47|6
1725487690000|2024-09-04 22:08:10|316.49|314.49|316.49|314.49|316.49|314.49|316.49|314.49|1
1725522240000|2024-09-05 07:44:00|311.56|309.56|311.53|309.53|311.56|309.56|311.53|309.53|7
1725487700000|2024-09-04 22:08:20|316.47|314.47|316.47|314.47|316.47|314.47|316.47|314.47|1
1725522250000|2024-09-05 07:44:10|311.54|309.54|311.59|309.59|311.6|309.6|311.54|309.54|7
1725487710000|2024-09-04 22:08:30|316.49|314.49|316.49|314.49|316.49|314.49|316.49|314.49|1
1725522260000|2024-09-05 07:44:20|311.6|309.6|311.66|309.66|311.66|309.66|311.6|309.6|10
1725487720000|2024-09-04 22:08:40|316.5|314.5|316.51|314.51|316.51|314.51|316.49|314.49|3
1725522270000|2024-09-05 07:44:30|311.67|309.67|311.71|309.71|311.72|309.72|311.67|309.67|7
1725487730000|2024-09-04 22:08:50|316.49|314.49|316.5|314.5|316.5|314.5|316.49|314.49|2
1725522280000|2024-09-05 07:44:40|311.72|309.72|311.71|309.71|311.72|309.72|311.71|309.71|12
1725487740000|2024-09-04 22:09:00|316.52|314.52|316.54|314.54|316.54|314.54|316.52|314.52|2
1725522290000|2024-09-05 07:44:50|311.7|309.7|311.7|309.7|311.7|309.7|311.7|309.7|1
1725487750000|2024-09-04 22:09:10|316.55|314.55|316.59|314.59|316.59|314.59|316.55|314.55|7
1725522300000|2024-09-05 07:45:00|311.69|309.69|311.73|309.73|311.73|309.73|311.68|309.68|5
1725487760000|2024-09-04 22:09:20|316.57|314.57|316.53|314.53|316.57|314.57|316.49|314.49|5
1725522310000|2024-09-05 07:45:10|311.72|309.72|311.73|309.73|311.73|309.73|311.72|309.72|6
1725487770000|2024-09-04 22:09:30|316.54|314.54|316.54|314.54|316.54|314.54|316.54|314.54|1
1725522320000|2024-09-05 07:45:20|311.72|309.72|311.7|309.7|311.77|309.77|311.7|309.7|5
1725487780000|2024-09-04 22:09:40|316.53|314.53|316.6|314.6|316.6|314.6|316.49|314.49|7
1725522340000|2024-09-05 07:45:40|311.69|309.69|311.65|309.65|311.7|309.7|311.65|309.65|3
1725487790000|2024-09-04 22:09:50|316.58|314.58|316.58|314.58|316.58|314.58|316.58|314.58|1
1725522350000|2024-09-05 07:45:50|311.64|309.64|311.67|309.67|311.69|309.69|311.63|309.63|14
1725487800000|2024-09-04 22:10:00|316.57|314.57|316.68|314.68|316.68|314.68|316.54|314.54|8
1725522360000|2024-09-05 07:46:00|311.65|309.65|311.64|309.64|311.65|309.65|311.64|309.64|2
1725487810000|2024-09-04 22:10:10|316.69|314.69|316.71|314.71|316.71|314.71|316.69|314.69|4
1725522370000|2024-09-05 07:46:10|311.66|309.66|311.66|309.66|311.66|309.66|311.65|309.65|3
1725487820000|2024-09-04 22:10:20|316.72|314.72|316.72|314.72|316.72|314.72|316.72|314.72|1
1725522380000|2024-09-05 07:46:20|311.65|309.65|311.65|309.65|311.65|309.65|311.64|309.64|3
1725487830000|2024-09-04 22:10:30|316.73|314.73|316.81|314.81|316.84|314.84|316.72|314.72|5
1725522390000|2024-09-05 07:46:30|311.66|309.66|311.66|309.66|311.7|309.7|311.66|309.66|7
1725487840000|2024-09-04 22:10:40|316.8|314.8|316.8|314.8|316.81|314.81|316.78|314.78|6
1725522400000|2024-09-05 07:46:40|311.65|309.65|311.66|309.66|311.67|309.67|311.65|309.65|3
1725487850000|2024-09-04 22:10:50|316.79|314.79|316.78|314.78|316.79|314.79|316.78|314.78|2
1725522410000|2024-09-05 07:46:50|311.67|309.67|311.65|309.65|311.67|309.67|311.65|309.65|3
1725487860000|2024-09-04 22:11:00|316.77|314.77|316.8|314.8|316.8|314.8|316.73|314.73|8
1725522420000|2024-09-05 07:47:00|311.64|309.64|311.63|309.63|311.65|309.65|311.63|309.63|4
1725487870000|2024-09-04 22:11:10|316.76|314.76|316.74|314.74|316.76|314.76|316.74|314.74|4
1725522430000|2024-09-05 07:47:10|311.64|309.64|311.61|309.61|311.64|309.64|311.61|309.61|2
1725487880000|2024-09-04 22:11:20|316.75|314.75|316.74|314.74|316.75|314.75|316.71|314.71|5
1725522440000|2024-09-05 07:47:20|311.6|309.6|311.61|309.61|311.61|309.61|311.6|309.6|2
1725487890000|2024-09-04 22:11:30|316.75|314.75|316.73|314.73|316.75|314.75|316.72|314.72|5
1725522500000|2024-09-05 07:48:20|311.64|309.64|311.64|309.64|311.64|309.64|311.64|309.64|1
1725487900000|2024-09-04 22:11:40|316.71|314.71|316.74|314.74|316.74|314.74|316.71|314.71|3
1725522550000|2024-09-05 07:49:10|311.63|309.63|311.63|309.63|311.63|309.63|311.63|309.63|1
1725487910000|2024-09-04 22:11:50|316.71|314.71|316.71|314.71|316.71|314.71|316.71|314.71|1
1725522570000|2024-09-05 07:49:30|311.61|309.61|311.62|309.62|311.62|309.62|311.61|309.61|2
1725487920000|2024-09-04 22:12:00|316.69|314.69|316.73|314.73|316.73|314.73|316.69|314.69|2
1725522580000|2024-09-05 07:49:40|311.64|309.64|311.64|309.64|311.64|309.64|311.64|309.64|1
1725487930000|2024-09-04 22:12:10|316.72|314.72|316.73|314.73|316.73|314.73|316.71|314.71|3
1725487940000|2024-09-04 22:12:20|316.72|314.72|316.71|314.71|316.73|314.73|316.71|314.71|4
1725522590000|2024-09-05 07:49:50|311.63|309.63|311.63|309.63|311.63|309.63|311.61|309.61|4
1725487950000|2024-09-04 22:12:30|316.69|314.69|316.71|314.71|316.71|314.71|316.68|314.68|5
1725522600000|2024-09-05 07:50:00|311.61|309.61|311.61|309.61|311.61|309.61|311.6|309.6|3
1725487960000|2024-09-04 22:12:40|316.72|314.72|316.72|314.72|316.72|314.72|316.72|314.72|1
1725522610000|2024-09-05 07:50:10|311.62|309.62|311.69|309.69|311.69|309.69|311.62|309.62|10
1725487970000|2024-09-04 22:12:50|316.71|314.71|316.7|314.7|316.73|314.73|316.69|314.69|6
1725522620000|2024-09-05 07:50:20|311.68|309.68|311.69|309.69|311.7|309.7|311.66|309.66|9
1725487980000|2024-09-04 22:13:00|316.71|314.71|316.8|314.8|316.8|314.8|316.71|314.71|8
1725522630000|2024-09-05 07:50:30|311.7|309.7|311.69|309.69|311.7|309.7|311.69|309.69|2
1725487990000|2024-09-04 22:13:10|316.81|314.81|316.96|314.96|316.96|314.96|316.81|314.81|9
1725488000000|2024-09-04 22:13:20|316.95|314.95|317.12|315.12|317.14|315.14|316.94|314.94|9
1725522640000|2024-09-05 07:50:40|311.66|309.66|311.69|309.69|311.69|309.69|311.65|309.65|11
1725488010000|2024-09-04 22:13:30|317.13|315.13|317.12|315.12|317.14|315.14|317.12|315.12|6
1725522650000|2024-09-05 07:50:50|311.71|309.71|311.65|309.65|311.71|309.71|311.65|309.65|10
1725488020000|2024-09-04 22:13:40|317.09|315.09|317.1|315.1|317.11|315.11|317.09|315.09|6
1725522660000|2024-09-05 07:51:00|311.66|309.66|311.64|309.64|311.66|309.66|311.62|309.62|6
1725488030000|2024-09-04 22:13:50|317.09|315.09|317.04|315.04|317.09|315.09|317.04|315.04|6
1725522670000|2024-09-05 07:51:10|311.62|309.62|311.62|309.62|311.62|309.62|311.62|309.62|1
1725488040000|2024-09-04 22:14:00|317.07|315.07|317.13|315.13|317.13|315.13|317.07|315.07|6
1725522700000|2024-09-05 07:51:40|311.64|309.64|311.63|309.63|311.64|309.64|311.63|309.63|2
1725488050000|2024-09-04 22:14:10|317.07|315.07|317.09|315.09|317.09|315.09|317.07|315.07|3
1725522710000|2024-09-05 07:51:50|311.62|309.62|311.62|309.62|311.63|309.63|311.62|309.62|3
1725488060000|2024-09-04 22:14:20|317.08|315.08|317.16|315.16|317.16|315.16|317.08|315.08|9
1725522720000|2024-09-05 07:52:00|311.64|309.64|311.65|309.65|311.65|309.65|311.64|309.64|2
1725488070000|2024-09-04 22:14:30|317.15|315.15|317.26|315.26|317.3|315.3|317.15|315.15|12
1725522730000|2024-09-05 07:52:10|311.64|309.64|311.66|309.66|311.67|309.67|311.64|309.64|10
1725488080000|2024-09-04 22:14:40|317.25|315.25|317.39|315.39|317.4|315.4|317.25|315.25|15
1725522740000|2024-09-05 07:52:20|311.67|309.67|311.65|309.65|311.67|309.67|311.65|309.65|11
1725488090000|2024-09-04 22:14:50|317.42|315.42|317.41|315.41|317.42|315.42|317.41|315.41|2
1725522750000|2024-09-05 07:52:30|311.66|309.66|311.69|309.69|311.69|309.69|311.65|309.65|5
1725488100000|2024-09-04 22:15:00|317.39|315.39|317.38|315.38|317.43|315.43|317.38|315.38|13
1725522780000|2024-09-05 07:53:00|311.68|309.68|311.65|309.65|311.68|309.68|311.64|309.64|6
1725488110000|2024-09-04 22:15:10|317.37|315.37|317.1|315.1|317.38|315.38|317.1|315.1|15
1725522790000|2024-09-05 07:53:10|311.64|309.64|311.66|309.66|311.68|309.68|311.64|309.64|11
1725488120000|2024-09-04 22:15:20|317.07|315.07|317.14|315.14|317.14|315.14|317.06|315.06|15
1725522800000|2024-09-05 07:53:20|311.64|309.64|311.64|309.64|311.67|309.67|311.64|309.64|15
1725488130000|2024-09-04 22:15:30|317.13|315.13|317.12|315.12|317.13|315.13|317.12|315.12|2
1725522880000|2024-09-05 07:54:40|311.63|309.63|311.63|309.63|311.63|309.63|311.63|309.63|1
1725488140000|2024-09-04 22:15:40|317.11|315.11|317.13|315.13|317.14|315.14|317.11|315.11|7
1725522920000|2024-09-05 07:55:20|311.64|309.64|311.63|309.63|311.64|309.64|311.63|309.63|2
1725488150000|2024-09-04 22:15:50|317.12|315.12|317.09|315.09|317.12|315.12|317.09|315.09|3
1725522930000|2024-09-05 07:55:30|311.62|309.62|311.62|309.62|311.62|309.62|311.62|309.62|1
1725488160000|2024-09-04 22:16:00|317.08|315.08|317|315|317.08|315.08|317|315|10
1725522950000|2024-09-05 07:55:50|311.64|309.64|311.64|309.64|311.64|309.64|311.64|309.64|1
1725488170000|2024-09-04 22:16:10|317.02|315.02|317.05|315.05|317.07|315.07|317.02|315.02|14
1725522960000|2024-09-05 07:56:00|311.63|309.63|311.63|309.63|311.63|309.63|311.63|309.63|1
1725488180000|2024-09-04 22:16:20|317.06|315.06|316.95|314.95|317.06|315.06|316.95|314.95|13
1725522980000|2024-09-05 07:56:20|311.62|309.62|311.61|309.61|311.62|309.62|311.61|309.61|2
1725488190000|2024-09-04 22:16:30|316.97|314.97|316.95|314.95|316.97|314.97|316.95|314.95|2
1725523010000|2024-09-05 07:56:50|311.64|309.64|311.64|309.64|311.64|309.64|311.64|309.64|1
1725488200000|2024-09-04 22:16:40|316.94|314.94|316.94|314.94|316.95|314.95|316.94|314.94|3
1725523030000|2024-09-05 07:57:10|311.63|309.63|311.63|309.63|311.63|309.63|311.63|309.63|1
1725488210000|2024-09-04 22:16:50|316.93|314.93|316.94|314.94|316.94|314.94|316.88|314.88|17
1725523050000|2024-09-05 07:57:30|311.62|309.62|311.62|309.62|311.62|309.62|311.62|309.62|1
1725488230000|2024-09-04 22:17:10|316.92|314.92|316.94|314.94|316.94|314.94|316.92|314.92|6
1725523060000|2024-09-05 07:57:40|311.61|309.61|311.61|309.61|311.61|309.61|311.61|309.61|1
1725488240000|2024-09-04 22:17:20|316.95|314.95|316.99|314.99|317.01|315.01|316.95|314.95|7
1725523070000|2024-09-05 07:57:50|311.62|309.62|311.62|309.62|311.62|309.62|311.62|309.62|1
1725488250000|2024-09-04 22:17:30|317.02|315.02|317.04|315.04|317.05|315.05|317.02|315.02|4
1725523080000|2024-09-05 07:58:00|311.61|309.61|311.62|309.62|311.62|309.62|311.61|309.61|2
1725488260000|2024-09-04 22:17:40|317.03|315.03|317.03|315.03|317.03|315.03|317.02|315.02|5
1725523090000|2024-09-05 07:58:10|311.61|309.61|311.62|309.62|311.62|309.62|311.61|309.61|2
1725488270000|2024-09-04 22:17:50|317.01|315.01|316.89|314.89|317.01|315.01|316.88|314.88|20
1725523100000|2024-09-05 07:58:20|311.61|309.61|311.61|309.61|311.62|309.62|311.61|309.61|3
1725488280000|2024-09-04 22:18:00|316.88|314.88|316.87|314.87|316.91|314.91|316.87|314.87|10
1725488290000|2024-09-04 22:18:10|316.88|314.88|316.78|314.78|316.88|314.88|316.78|314.78|5
1725523150000|2024-09-05 07:59:10|311.6|309.6|311.6|309.6|311.6|309.6|311.6|309.6|1
1725488300000|2024-09-04 22:18:20|316.76|314.76|316.57|314.57|316.76|314.76|316.57|314.57|13
1725523190000|2024-09-05 07:59:50|311.66|309.66|311.67|309.67|311.69|309.69|311.66|309.66|6
1725488310000|2024-09-04 22:18:30|316.58|314.58|316.46|314.46|316.58|314.58|316.45|314.45|12
1725523200000|2024-09-05 08:00:00|311.66|309.66|311.67|309.67|311.68|309.68|311.66|309.66|11
1725488320000|2024-09-04 22:18:40|316.44|314.44|316.41|314.41|316.45|314.45|316.41|314.41|12
1725523210000|2024-09-05 08:00:10|311.65|309.65|311.67|309.67|311.71|309.71|311.65|309.65|6
1725488330000|2024-09-04 22:18:50|316.39|314.39|316.4|314.4|316.44|314.44|316.38|314.38|12
1725523220000|2024-09-05 08:00:20|311.66|309.66|311.67|309.67|311.67|309.67|311.65|309.65|5
1725488340000|2024-09-04 22:19:00|316.41|314.41|316.44|314.44|316.48|314.48|316.41|314.41|14
1725523230000|2024-09-05 08:00:30|311.68|309.68|311.68|309.68|311.68|309.68|311.67|309.67|5
1725488350000|2024-09-04 22:19:10|316.43|314.43|316.39|314.39|316.44|314.44|316.38|314.38|14
1725523240000|2024-09-05 08:00:40|311.67|309.67|311.66|309.66|311.67|309.67|311.65|309.65|3
1725488360000|2024-09-04 22:19:20|316.32|314.32|316.34|314.34|316.34|314.34|316.3|314.3|6
1725523250000|2024-09-05 08:00:50|311.68|309.68|311.66|309.66|311.68|309.68|311.66|309.66|3
1725488370000|2024-09-04 22:19:30|316.37|314.37|316.37|314.37|316.38|314.38|316.36|314.36|7
1725523260000|2024-09-05 08:01:00|311.65|309.65|311.65|309.65|311.67|309.67|311.65|309.65|6
1725488380000|2024-09-04 22:19:40|316.34|314.34|316.38|314.38|316.4|314.4|316.34|314.34|10
1725523270000|2024-09-05 08:01:10|311.64|309.64|311.64|309.64|311.65|309.65|311.64|309.64|3
1725488390000|2024-09-04 22:19:50|316.39|314.39|316.5|314.5|316.5|314.5|316.39|314.39|12
1725523280000|2024-09-05 08:01:20|311.61|309.61|311.61|309.61|311.61|309.61|311.61|309.61|1
1725488400000|2024-09-04 22:20:00|316.51|314.51|316.53|314.53|316.61|314.61|316.51|314.51|15
1725523290000|2024-09-05 08:01:30|311.6|309.6|311.57|309.57|311.6|309.6|311.57|309.57|6
1725488410000|2024-09-04 22:20:10|316.5|314.5|316.49|314.49|316.54|314.54|316.49|314.49|10
1725523300000|2024-09-05 08:01:40|311.56|309.56|311.57|309.57|311.57|309.57|311.55|309.55|3
1725488420000|2024-09-04 22:20:20|316.48|314.48|316.52|314.52|316.55|314.55|316.47|314.47|15
1725523320000|2024-09-05 08:02:00|311.56|309.56|311.53|309.53|311.56|309.56|311.53|309.53|2
1725488430000|2024-09-04 22:20:30|316.51|314.51|316.49|314.49|316.51|314.51|316.49|314.49|3
1725523330000|2024-09-05 08:02:10|311.57|309.57|311.57|309.57|311.57|309.57|311.57|309.57|1
1725488440000|2024-09-04 22:20:40|316.48|314.48|316.52|314.52|316.52|314.52|316.47|314.47|17
1725523340000|2024-09-05 08:02:20|311.56|309.56|311.7|309.7|311.7|309.7|311.55|309.55|8
1725488450000|2024-09-04 22:20:50|316.51|314.51|316.51|314.51|316.52|314.52|316.49|314.49|11
1725523350000|2024-09-05 08:02:30|311.79|309.79|311.84|309.84|311.85|309.85|311.79|309.79|9
1725488460000|2024-09-04 22:21:00|316.53|314.53|316.68|314.68|316.69|314.69|316.52|314.52|27
1725523360000|2024-09-05 08:02:40|311.83|309.83|311.82|309.82|311.83|309.83|311.82|309.82|2
1725488470000|2024-09-04 22:21:10|316.67|314.67|316.67|314.67|316.68|314.68|316.63|314.63|13
1725523370000|2024-09-05 08:02:50|311.84|309.84|311.84|309.84|311.84|309.84|311.84|309.84|1
1725488480000|2024-09-04 22:21:20|316.66|314.66|316.68|314.68|316.71|314.71|316.64|314.64|12
1725523380000|2024-09-05 08:03:00|311.83|309.83|311.83|309.83|311.83|309.83|311.83|309.83|1
1725488490000|2024-09-04 22:21:30|316.7|314.7|316.76|314.76|316.76|314.76|316.68|314.68|10
1725523390000|2024-09-05 08:03:10|311.82|309.82|311.82|309.82|311.82|309.82|311.82|309.82|1
1725488500000|2024-09-04 22:21:40|316.75|314.75|316.68|314.68|316.76|314.76|316.67|314.67|18
1725523400000|2024-09-05 08:03:20|311.85|309.85|311.86|309.86|311.87|309.87|311.85|309.85|6
1725488510000|2024-09-04 22:21:50|316.67|314.67|316.52|314.52|316.67|314.67|316.52|314.52|7
1725523410000|2024-09-05 08:03:30|311.85|309.85|311.85|309.85|311.85|309.85|311.85|309.85|1
1725488520000|2024-09-04 22:22:00|316.51|314.51|316.53|314.53|316.55|314.55|316.46|314.46|10
1725523420000|2024-09-05 08:03:40|311.86|309.86|311.85|309.85|311.93|309.93|311.85|309.85|10
1725488530000|2024-09-04 22:22:10|316.52|314.52|316.4|314.4|316.52|314.52|316.38|314.38|12
1725523430000|2024-09-05 08:03:50|311.83|309.83|311.83|309.83|311.83|309.83|311.83|309.83|1
1725488540000|2024-09-04 22:22:20|316.39|314.39|316.47|314.47|316.48|314.48|316.38|314.38|15
1725523440000|2024-09-05 08:04:00|311.81|309.81|311.8|309.8|311.81|309.81|311.79|309.79|4
1725488550000|2024-09-04 22:22:30|316.44|314.44|316.36|314.36|316.46|314.46|316.33|314.33|11
1725523450000|2024-09-05 08:04:10|311.79|309.79|311.79|309.79|311.79|309.79|311.79|309.79|1
1725488560000|2024-09-04 22:22:40|316.38|314.38|316.36|314.36|316.38|314.38|316.33|314.33|12
1725523490000|2024-09-05 08:04:50|311.76|309.76|311.69|309.69|311.76|309.76|311.69|309.69|3
1725488570000|2024-09-04 22:22:50|316.35|314.35|316.39|314.39|316.39|314.39|316.33|314.33|13
1725523500000|2024-09-05 08:05:00|311.59|309.59|311.59|309.59|311.59|309.59|311.59|309.59|1
1725488580000|2024-09-04 22:23:00|316.38|314.38|316.38|314.38|316.38|314.38|316.34|314.34|15
1725523510000|2024-09-05 08:05:10|311.6|309.6|311.63|309.63|311.65|309.65|311.6|309.6|11
1725488590000|2024-09-04 22:23:10|316.4|314.4|316.34|314.34|316.42|314.42|316.34|314.34|13
1725523520000|2024-09-05 08:05:20|311.61|309.61|311.6|309.6|311.61|309.61|311.6|309.6|2
1725488600000|2024-09-04 22:23:20|316.29|314.29|316.23|314.23|316.29|314.29|316.18|314.18|19
1725523530000|2024-09-05 08:05:30|311.59|309.59|311.57|309.57|311.59|309.59|311.57|309.57|6
1725488610000|2024-09-04 22:23:30|316.24|314.24|316.18|314.18|316.24|314.24|316.18|314.18|7
1725523540000|2024-09-05 08:05:40|311.56|309.56|311.42|309.42|311.56|309.56|311.42|309.42|6
1725488620000|2024-09-04 22:23:40|316.19|314.19|316.18|314.18|316.19|314.19|316.18|314.18|2
1725523550000|2024-09-05 08:05:50|311.37|309.37|311.34|309.34|311.38|309.38|311.34|309.34|4
1725488630000|2024-09-04 22:23:50|316.19|314.19|316.19|314.19|316.2|314.2|316.16|314.16|8
1725523560000|2024-09-05 08:06:00|311.31|309.31|311.34|309.34|311.34|309.34|311.31|309.31|5
1725488640000|2024-09-04 22:24:00|316.18|314.18|316.18|314.18|316.19|314.19|316.17|314.17|8
1725523580000|2024-09-05 08:06:20|311.32|309.32|311.31|309.31|311.33|309.33|311.3|309.3|11
1725488650000|2024-09-04 22:24:10|316.17|314.17|316.18|314.18|316.19|314.19|316.17|314.17|9
1725523610000|2024-09-05 08:06:50|311.27|309.27|311.22|309.22|311.27|309.27|311.21|309.21|14
1725488660000|2024-09-04 22:24:20|316.17|314.17|316.14|314.14|316.17|314.17|316.13|314.13|17
1725523620000|2024-09-05 08:07:00|311.2|309.2|311.16|309.16|311.2|309.2|311.13|309.13|11
1725488670000|2024-09-04 22:24:30|316.15|314.15|316.15|314.15|316.19|314.19|316.14|314.14|20
1725523630000|2024-09-05 08:07:10|311.17|309.17|311.09|309.09|311.18|309.18|311.09|309.09|20
1725488680000|2024-09-04 22:24:40|316.13|314.13|316.09|314.09|316.16|314.16|316.08|314.08|12
1725523640000|2024-09-05 08:07:20|311.08|309.08|310.99|308.99|311.08|309.08|310.99|308.99|3
1725488690000|2024-09-04 22:24:50|316.1|314.1|316.14|314.14|316.18|314.18|316.09|314.09|13
1725523650000|2024-09-05 08:07:30|311.02|309.02|311.03|309.03|311.03|309.03|310.99|308.99|3
1725488700000|2024-09-04 22:25:00|316.15|314.15|316.26|314.26|316.29|314.29|316.14|314.14|13
1725523660000|2024-09-05 08:07:40|311|309|311.03|309.03|311.03|309.03|310.99|308.99|9
1725488710000|2024-09-04 22:25:10|316.27|314.27|316.26|314.26|316.3|314.3|316.24|314.24|18
1725523670000|2024-09-05 08:07:50|311.05|309.05|311.27|309.27|311.27|309.27|311.05|309.05|3
1725488720000|2024-09-04 22:25:20|316.25|314.25|316.21|314.21|316.27|314.27|316.2|314.2|13
1725523680000|2024-09-05 08:08:00|311.24|309.24|311.17|309.17|311.24|309.24|311.16|309.16|9
1725488730000|2024-09-04 22:25:30|316.17|314.17|316.19|314.19|316.2|314.2|316.17|314.17|8
1725523690000|2024-09-05 08:08:10|311.19|309.19|311.14|309.14|311.21|309.21|311.13|309.13|10
1725488740000|2024-09-04 22:25:40|316.18|314.18|316.23|314.23|316.26|314.26|316.16|314.16|11
1725523700000|2024-09-05 08:08:20|311.15|309.15|311.18|309.18|311.21|309.21|311.14|309.14|12
1725488750000|2024-09-04 22:25:50|316.24|314.24|316.23|314.23|316.24|314.24|316.21|314.21|14
1725523710000|2024-09-05 08:08:30|311.16|309.16|311.23|309.23|311.23|309.23|311.16|309.16|5
1725488760000|2024-09-04 22:26:00|316.24|314.24|316.13|314.13|316.26|314.26|316.12|314.12|14
1725523720000|2024-09-05 08:08:40|311.22|309.22|311.22|309.22|311.23|309.23|311.2|309.2|6
1725488770000|2024-09-04 22:26:10|316.1|314.1|316.09|314.09|316.11|314.11|316.09|314.09|10
1725523730000|2024-09-05 08:08:50|311.23|309.23|311.12|309.12|311.23|309.23|311.12|309.12|10
1725488780000|2024-09-04 22:26:20|316.08|314.08|316.16|314.16|316.16|314.16|316.06|314.06|6
1725523740000|2024-09-05 08:09:00|311.02|309.02|311.16|309.16|311.16|309.16|311|309|10
1725488790000|2024-09-04 22:26:30|316.17|314.17|316.13|314.13|316.17|314.17|316.1|314.1|19
1725523750000|2024-09-05 08:09:10|311.17|309.17|311.37|309.37|311.37|309.37|311.17|309.17|9
1725488800000|2024-09-04 22:26:40|316.12|314.12|316.07|314.07|316.13|314.13|316.05|314.05|19
1725523760000|2024-09-05 08:09:20|311.38|309.38|311.42|309.42|311.42|309.42|311.38|309.38|4
1725488810000|2024-09-04 22:26:50|316.08|314.08|316.08|314.08|316.13|314.13|316.08|314.08|10
1725523770000|2024-09-05 08:09:30|311.43|309.43|311.44|309.44|311.45|309.45|311.42|309.42|13
1725488820000|2024-09-04 22:27:00|316.06|314.06|316.06|314.06|316.07|314.07|315.98|313.98|18
1725523780000|2024-09-05 08:09:40|311.41|309.41|311.4|309.4|311.41|309.41|311.32|309.32|16
1725488830000|2024-09-04 22:27:10|316.07|314.07|316.05|314.05|316.1|314.1|316.04|314.04|13
1725523790000|2024-09-05 08:09:50|311.41|309.41|311.42|309.42|311.43|309.43|311.41|309.41|5
1725488840000|2024-09-04 22:27:20|316.07|314.07|316.07|314.07|316.1|314.1|316.06|314.06|17
1725523800000|2024-09-05 08:10:00|311.43|309.43|311.39|309.39|311.43|309.43|311.39|309.39|20
1725488850000|2024-09-04 22:27:30|316.08|314.08|316.06|314.06|316.08|314.08|316.05|314.05|8
1725523810000|2024-09-05 08:10:10|311.34|309.34|311.35|309.35|311.37|309.37|311.31|309.31|8
1725488860000|2024-09-04 22:27:40|316.05|314.05|316.02|314.02|316.05|314.05|315.99|313.99|11
1725523820000|2024-09-05 08:10:20|311.36|309.36|311.43|309.43|311.43|309.43|311.34|309.34|8
1725488870000|2024-09-04 22:27:50|316.01|314.01|316.04|314.04|316.05|314.05|316.01|314.01|17
1725488880000|2024-09-04 22:28:00|316.03|314.03|315.93|313.93|316.03|314.03|315.91|313.91|18
1725523830000|2024-09-05 08:10:30|311.41|309.41|311.42|309.42|311.42|309.42|311.38|309.38|11
1725488890000|2024-09-04 22:28:10|315.92|313.92|315.89|313.89|315.94|313.94|315.87|313.87|7
1725523840000|2024-09-05 08:10:40|311.4|309.4|311.39|309.39|311.4|309.4|311.39|309.39|4
1725488900000|2024-09-04 22:28:20|315.88|313.88|315.86|313.86|315.88|313.88|315.85|313.85|7
1725488910000|2024-09-04 22:28:30|315.88|313.88|315.87|313.87|315.88|313.88|315.87|313.87|4
1725523850000|2024-09-05 08:10:50|311.38|309.38|311.33|309.33|311.38|309.38|311.33|309.33|9
1725488920000|2024-09-04 22:28:40|315.88|313.88|315.87|313.87|315.89|313.89|315.85|313.85|12
1725523860000|2024-09-05 08:11:00|311.35|309.35|311.39|309.39|311.41|309.41|311.34|309.34|13
1725488930000|2024-09-04 22:28:50|315.88|313.88|315.9|313.9|315.9|313.9|315.88|313.88|6
1725488940000|2024-09-04 22:29:00|315.89|313.89|315.86|313.86|315.9|313.9|315.81|313.81|13
1725523870000|2024-09-05 08:11:10|311.4|309.4|311.44|309.44|311.44|309.44|311.4|309.4|8
1725488950000|2024-09-04 22:29:10|315.89|313.89|316.05|314.05|316.05|314.05|315.89|313.89|6
1725488960000|2024-09-04 22:29:20|316.06|314.06|316.06|314.06|316.06|314.06|316.06|314.06|1
1725523880000|2024-09-05 08:11:20|311.42|309.42|311.44|309.44|311.44|309.44|311.42|309.42|2
1725488970000|2024-09-04 22:29:30|316.03|314.03|316.05|314.05|316.05|314.05|316.03|314.03|3
1725488980000|2024-09-04 22:29:40|316.04|314.04|316.03|314.03|316.05|314.05|316.03|314.03|3
1725523890000|2024-09-05 08:11:30|311.45|309.45|311.45|309.45|311.46|309.46|311.45|309.45|3
1725489000000|2024-09-04 22:30:00|316.01|314.01|316.08|314.08|316.1|314.1|316.01|314.01|9
1725523900000|2024-09-05 08:11:40|311.47|309.47|311.58|309.58|311.58|309.58|311.47|309.47|7
1725489010000|2024-09-04 22:30:10|316.09|314.09|316.16|314.16|316.16|314.16|316.09|314.09|6
1725523910000|2024-09-05 08:11:50|311.59|309.59|311.69|309.69|311.69|309.69|311.59|309.59|8
1725489020000|2024-09-04 22:30:20|316.14|314.14|316.13|314.13|316.14|314.14|316.12|314.12|3
1725523920000|2024-09-05 08:12:00|311.7|309.7|311.75|309.75|311.77|309.77|311.7|309.7|16
1725489030000|2024-09-04 22:30:30|316.14|314.14|316.25|314.25|316.25|314.25|316.14|314.14|14
1725523930000|2024-09-05 08:12:10|311.76|309.76|311.76|309.76|311.76|309.76|311.72|309.72|12
1725489040000|2024-09-04 22:30:40|316.26|314.26|316.12|314.12|316.27|314.27|316.12|314.12|9
1725523940000|2024-09-05 08:12:20|311.79|309.79|311.74|309.74|311.79|309.79|311.74|309.74|4
1725489050000|2024-09-04 22:30:50|316.13|314.13|316.12|314.12|316.15|314.15|316.1|314.1|18
1725523950000|2024-09-05 08:12:30|311.75|309.75|311.81|309.81|311.83|309.83|311.75|309.75|7
1725489060000|2024-09-04 22:31:00|316.13|314.13|316.24|314.24|316.24|314.24|316.13|314.13|13
1725523960000|2024-09-05 08:12:40|311.82|309.82|311.94|309.94|311.95|309.95|311.82|309.82|8
1725489070000|2024-09-04 22:31:10|316.27|314.27|316.29|314.29|316.35|314.35|316.27|314.27|13
1725523970000|2024-09-05 08:12:50|311.95|309.95|312.08|310.08|312.11|310.11|311.95|309.95|15
1725489080000|2024-09-04 22:31:20|316.31|314.31|316.31|314.31|316.31|314.31|316.3|314.3|5
1725523980000|2024-09-05 08:13:00|312.09|310.09|312.26|310.26|312.26|310.26|312.09|310.09|16
1725489090000|2024-09-04 22:31:30|316.33|314.33|316.3|314.3|316.35|314.35|316.28|314.28|15
1725523990000|2024-09-05 08:13:10|312.29|310.29|312.23|310.23|312.3|310.3|312.23|310.23|10
1725489100000|2024-09-04 22:31:40|316.32|314.32|316.36|314.36|316.36|314.36|316.31|314.31|5
1725524000000|2024-09-05 08:13:20|312.22|310.22|312.11|310.11|312.22|310.22|312.09|310.09|9
1725489110000|2024-09-04 22:31:50|316.37|314.37|316.47|314.47|316.48|314.48|316.37|314.37|11
1725524010000|2024-09-05 08:13:30|312.12|310.12|312.16|310.16|312.17|310.17|312.12|310.12|8
1725489120000|2024-09-04 22:32:00|316.46|314.46|316.37|314.37|316.47|314.47|316.36|314.36|11
1725524020000|2024-09-05 08:13:40|312.17|310.17|312.24|310.24|312.24|310.24|312.16|310.16|7
1725489130000|2024-09-04 22:32:10|316.32|314.32|316.31|314.31|316.34|314.34|316.3|314.3|11
1725524030000|2024-09-05 08:13:50|312.27|310.27|312.26|310.26|312.29|310.29|312.25|310.25|13
1725489140000|2024-09-04 22:32:20|316.3|314.3|316.36|314.36|316.37|314.37|316.3|314.3|15
1725489150000|2024-09-04 22:32:30|316.35|314.35|316.23|314.23|316.35|314.35|316.16|314.16|15
1725524040000|2024-09-05 08:14:00|312.21|310.21|312.05|310.05|312.21|310.21|312.04|310.04|10
1725489160000|2024-09-04 22:32:40|316.25|314.25|316.24|314.24|316.25|314.25|316.24|314.24|2
1725524050000|2024-09-05 08:14:10|312.04|310.04|312.02|310.02|312.05|310.05|311.98|309.98|11
1725489170000|2024-09-04 22:32:50|316.23|314.23|316.22|314.22|316.25|314.25|316.21|314.21|6
1725524060000|2024-09-05 08:14:20|311.99|309.99|311.98|309.98|312|310|311.95|309.95|11
1725489180000|2024-09-04 22:33:00|316.23|314.23|316.17|314.17|316.23|314.23|316.16|314.16|11
1725524070000|2024-09-05 08:14:30|311.99|309.99|311.95|309.95|312|310|311.95|309.95|8
1725489190000|2024-09-04 22:33:10|316.19|314.19|316.35|314.35|316.35|314.35|316.18|314.18|12
1725524080000|2024-09-05 08:14:40|311.97|309.97|311.98|309.98|311.98|309.98|311.97|309.97|2
1725489200000|2024-09-04 22:33:20|316.34|314.34|316.31|314.31|316.35|314.35|316.3|314.3|16
1725524090000|2024-09-05 08:14:50|311.99|309.99|312.07|310.07|312.07|310.07|311.99|309.99|12
1725489210000|2024-09-04 22:33:30|316.34|314.34|316.36|314.36|316.38|314.38|316.34|314.34|8
1725524100000|2024-09-05 08:15:00|312.06|310.06|312.18|310.18|312.26|310.26|312.01|310.01|13
1725489220000|2024-09-04 22:33:40|316.35|314.35|316.34|314.34|316.35|314.35|316.33|314.33|8
1725524110000|2024-09-05 08:15:10|312.07|310.07|311.89|309.89|312.07|310.07|311.87|309.87|15
1725489230000|2024-09-04 22:33:50|316.33|314.33|316.37|314.37|316.38|314.38|316.3|314.3|8
1725524120000|2024-09-05 08:15:20|311.9|309.9|311.9|309.9|311.91|309.91|311.86|309.86|13
1725489240000|2024-09-04 22:34:00|316.36|314.36|316.36|314.36|316.37|314.37|316.32|314.32|11
1725524130000|2024-09-05 08:15:30|311.92|309.92|311.87|309.87|311.92|309.92|311.86|309.86|13
1725489250000|2024-09-04 22:34:10|316.37|314.37|316.37|314.37|316.38|314.38|316.35|314.35|10
1725524140000|2024-09-05 08:15:40|311.86|309.86|311.89|309.89|311.91|309.91|311.85|309.85|19
1725489260000|2024-09-04 22:34:20|316.36|314.36|316.4|314.4|316.4|314.4|316.33|314.33|9
1725524150000|2024-09-05 08:15:50|311.91|309.91|311.84|309.84|311.91|309.91|311.8|309.8|9
1725489270000|2024-09-04 22:34:30|316.44|314.44|316.44|314.44|316.44|314.44|316.43|314.43|5
1725524160000|2024-09-05 08:16:00|311.85|309.85|311.93|309.93|311.93|309.93|311.84|309.84|11
1725489280000|2024-09-04 22:34:40|316.47|314.47|316.51|314.51|316.52|314.52|316.46|314.46|11
1725524170000|2024-09-05 08:16:10|311.94|309.94|311.91|309.91|311.94|309.94|311.91|309.91|2
1725489290000|2024-09-04 22:34:50|316.5|314.5|316.48|314.48|316.5|314.5|316.47|314.47|10
1725489300000|2024-09-04 22:35:00|316.45|314.45|316.54|314.54|316.56|314.56|316.45|314.45|7
1725524190000|2024-09-05 08:16:30|311.9|309.9|311.92|309.92|311.92|309.92|311.9|309.9|6
1725489310000|2024-09-04 22:35:10|316.55|314.55|316.51|314.51|316.55|314.55|316.5|314.5|6
1725524200000|2024-09-05 08:16:40|311.86|309.86|311.79|309.79|311.86|309.86|311.79|309.79|3
1725489320000|2024-09-04 22:35:20|316.5|314.5|316.4|314.4|316.52|314.52|316.39|314.39|14
1725524210000|2024-09-05 08:16:50|311.8|309.8|311.81|309.81|311.87|309.87|311.8|309.8|8
1725489330000|2024-09-04 22:35:30|316.39|314.39|316.36|314.36|316.4|314.4|316.34|314.34|13
1725524220000|2024-09-05 08:17:00|311.8|309.8|311.85|309.85|311.87|309.87|311.79|309.79|9
1725489340000|2024-09-04 22:35:40|316.37|314.37|316.42|314.42|316.42|314.42|316.36|314.36|14
1725524230000|2024-09-05 08:17:10|311.87|309.87|311.85|309.85|311.88|309.88|311.85|309.85|9
1725489350000|2024-09-04 22:35:50|316.39|314.39|316.37|314.37|316.39|314.39|316.32|314.32|10
1725524240000|2024-09-05 08:17:20|311.82|309.82|311.8|309.8|311.82|309.82|311.76|309.76|6
1725489360000|2024-09-04 22:36:00|316.35|314.35|316.34|314.34|316.37|314.37|316.32|314.32|10
1725524250000|2024-09-05 08:17:30|311.83|309.83|311.82|309.82|311.83|309.83|311.79|309.79|7
1725489370000|2024-09-04 22:36:10|316.33|314.33|316.35|314.35|316.35|314.35|316.29|314.29|10
1725524260000|2024-09-05 08:17:40|311.81|309.81|311.79|309.79|311.81|309.81|311.79|309.79|3
1725489380000|2024-09-04 22:36:20|316.34|314.34|316.42|314.42|316.42|314.42|316.32|314.32|14
1725524270000|2024-09-05 08:17:50|311.82|309.82|311.81|309.81|311.82|309.82|311.8|309.8|3
1725489390000|2024-09-04 22:36:30|316.41|314.41|316.43|314.43|316.43|314.43|316.39|314.39|12
1725524290000|2024-09-05 08:18:10|311.79|309.79|311.62|309.62|311.79|309.79|311.61|309.61|14
1725489400000|2024-09-04 22:36:40|316.48|314.48|316.47|314.47|316.49|314.49|316.45|314.45|11
1725524300000|2024-09-05 08:18:20|311.61|309.61|311.58|309.58|311.61|309.61|311.52|309.52|8
1725489410000|2024-09-04 22:36:50|316.48|314.48|316.46|314.46|316.48|314.48|316.46|314.46|5
1725524310000|2024-09-05 08:18:30|311.56|309.56|311.55|309.55|311.61|309.61|311.54|309.54|14
1725489420000|2024-09-04 22:37:00|316.47|314.47|316.56|314.56|316.56|314.56|316.47|314.47|8
1725524320000|2024-09-05 08:18:40|311.53|309.53|311.44|309.44|311.53|309.53|311.41|309.41|10
1725489430000|2024-09-04 22:37:10|316.55|314.55|316.56|314.56|316.57|314.57|316.54|314.54|6
1725524330000|2024-09-05 08:18:50|311.46|309.46|311.48|309.48|311.48|309.48|311.46|309.46|2
1725489440000|2024-09-04 22:37:20|316.57|314.57|316.49|314.49|316.57|314.57|316.49|314.49|8
1725524340000|2024-09-05 08:19:00|311.51|309.51|311.44|309.44|311.52|309.52|311.44|309.44|9
1725489450000|2024-09-04 22:37:30|316.45|314.45|316.4|314.4|316.45|314.45|316.39|314.39|13
1725524350000|2024-09-05 08:19:10|311.46|309.46|311.45|309.45|311.46|309.46|311.44|309.44|4
1725489460000|2024-09-04 22:37:40|316.41|314.41|316.39|314.39|316.43|314.43|316.36|314.36|14
1725524360000|2024-09-05 08:19:20|311.43|309.43|311.39|309.39|311.43|309.43|311.39|309.39|10
1725489470000|2024-09-04 22:37:50|316.38|314.38|316.38|314.38|316.38|314.38|316.37|314.37|17
1725524370000|2024-09-05 08:19:30|311.35|309.35|311.31|309.31|311.36|309.36|311.3|309.3|12
1725489480000|2024-09-04 22:38:00|316.37|314.37|316.38|314.38|316.38|314.38|316.34|314.34|6
1725524380000|2024-09-05 08:19:40|311.32|309.32|311.29|309.29|311.32|309.32|311.29|309.29|11
1725489490000|2024-09-04 22:38:10|316.4|314.4|316.46|314.46|316.46|314.46|316.4|314.4|4
1725524390000|2024-09-05 08:19:50|311.32|309.32|311.2|309.2|311.32|309.32|311.18|309.18|18
1725489500000|2024-09-04 22:38:20|316.47|314.47|316.48|314.48|316.48|314.48|316.47|314.47|2
1725524400000|2024-09-05 08:20:00|311.19|309.19|311.29|309.29|311.31|309.31|311.19|309.19|9
1725489510000|2024-09-04 22:38:30|316.47|314.47|316.48|314.48|316.48|314.48|316.46|314.46|4
1725524410000|2024-09-05 08:20:10|311.26|309.26|311.21|309.21|311.26|309.26|311.21|309.21|5
1725489520000|2024-09-04 22:38:40|316.51|314.51|316.51|314.51|316.51|314.51|316.51|314.51|1
1725524420000|2024-09-05 08:20:20|311.2|309.2|311.36|309.36|311.36|309.36|311.13|309.13|14
1725489530000|2024-09-04 22:38:50|316.55|314.55|316.54|314.54|316.59|314.59|316.53|314.53|11
1725524430000|2024-09-05 08:20:30|311.39|309.39|311.48|309.48|311.53|309.53|311.39|309.39|12
1725489540000|2024-09-04 22:39:00|316.52|314.52|316.49|314.49|316.52|314.52|316.49|314.49|2
1725524440000|2024-09-05 08:20:40|311.47|309.47|311.31|309.31|311.47|309.47|311.31|309.31|14
1725489550000|2024-09-04 22:39:10|316.47|314.47|316.35|314.35|316.47|314.47|316.35|314.35|17
1725524450000|2024-09-05 08:20:50|311.34|309.34|311.27|309.27|311.34|309.34|311.21|309.21|13
1725489560000|2024-09-04 22:39:20|316.33|314.33|316.3|314.3|316.33|314.33|316.3|314.3|8
1725524460000|2024-09-05 08:21:00|311.28|309.28|311.18|309.18|311.28|309.28|311.1|309.1|12
1725489570000|2024-09-04 22:39:30|316.36|314.36|316.36|314.36|316.38|314.38|316.35|314.35|11
1725489580000|2024-09-04 22:39:40|316.37|314.37|316.26|314.26|316.37|314.37|316.26|314.26|15
1725524470000|2024-09-05 08:21:10|311.21|309.21|311.21|309.21|311.21|309.21|311.19|309.19|6
1725489590000|2024-09-04 22:39:50|316.2|314.2|316.22|314.22|316.25|314.25|316.19|314.19|15
1725524480000|2024-09-05 08:21:20|311.23|309.23|311.22|309.22|311.23|309.23|311.22|309.22|2
1725489600000|2024-09-04 22:40:00|316.21|314.21|316.13|314.13|316.21|314.21|316.1|314.1|7
1725524490000|2024-09-05 08:21:30|311.21|309.21|311.19|309.19|311.21|309.21|311.15|309.15|9
1725489610000|2024-09-04 22:40:10|316.12|314.12|316.05|314.05|316.12|314.12|316.04|314.04|11
1725524500000|2024-09-05 08:21:40|311.21|309.21|311.21|309.21|311.23|309.23|311.2|309.2|10
1725489620000|2024-09-04 22:40:20|316.06|314.06|316.11|314.11|316.11|314.11|316.05|314.05|11
1725524510000|2024-09-05 08:21:50|311.22|309.22|311.16|309.16|311.24|309.24|311.16|309.16|7
1725489630000|2024-09-04 22:40:30|316.1|314.1|316.15|314.15|316.15|314.15|316.1|314.1|9
1725524520000|2024-09-05 08:22:00|311.19|309.19|311.33|309.33|311.33|309.33|311.19|309.19|9
1725489640000|2024-09-04 22:40:40|316.13|314.13|316.19|314.19|316.19|314.19|316.13|314.13|5
1725524530000|2024-09-05 08:22:10|311.28|309.28|311.28|309.28|311.28|309.28|311.23|309.23|7
1725489650000|2024-09-04 22:40:50|316.21|314.21|316.18|314.18|316.24|314.24|316.17|314.17|15
1725524540000|2024-09-05 08:22:20|311.3|309.3|311.33|309.33|311.33|309.33|311.28|309.28|5
1725489660000|2024-09-04 22:41:00|316.17|314.17|316.18|314.18|316.21|314.21|316.12|314.12|13
1725524550000|2024-09-05 08:22:30|311.31|309.31|311.47|309.47|311.47|309.47|311.29|309.29|11
1725489670000|2024-09-04 22:41:10|316.17|314.17|316.14|314.14|316.17|314.17|316.14|314.14|4
1725524560000|2024-09-05 08:22:40|311.49|309.49|311.47|309.47|311.64|309.64|311.47|309.47|6
1725489680000|2024-09-04 22:41:20|316.09|314.09|316.07|314.07|316.1|314.1|316.07|314.07|12
1725524580000|2024-09-05 08:23:00|311.46|309.46|311.46|309.46|311.46|309.46|311.46|309.46|1
1725489690000|2024-09-04 22:41:30|316.05|314.05|316.1|314.1|316.1|314.1|316.04|314.04|11
1725524600000|2024-09-05 08:23:20|311.5|309.5|311.56|309.56|311.62|309.62|311.5|309.5|12
1725489700000|2024-09-04 22:41:40|316.09|314.09|316.08|314.08|316.09|314.09|316.08|314.08|2
1725524610000|2024-09-05 08:23:30|311.55|309.55|311.6|309.6|311.6|309.6|311.55|309.55|4
1725489710000|2024-09-04 22:41:50|316.11|314.11|316.1|314.1|316.11|314.11|316.1|314.1|2
1725524620000|2024-09-05 08:23:40|311.61|309.61|311.75|309.75|311.78|309.78|311.61|309.61|6
1725489720000|2024-09-04 22:42:00|316.13|314.13|316.13|314.13|316.13|314.13|316.09|314.09|7
1725524640000|2024-09-05 08:24:00|311.76|309.76|311.75|309.75|311.76|309.76|311.75|309.75|2
1725489730000|2024-09-04 22:42:10|316.12|314.12|316.13|314.13|316.13|314.13|316.12|314.12|2
1725524650000|2024-09-05 08:24:10|311.74|309.74|311.75|309.75|311.75|309.75|311.74|309.74|2
1725489740000|2024-09-04 22:42:20|316.14|314.14|316.15|314.15|316.15|314.15|316.14|314.14|2
1725524670000|2024-09-05 08:24:30|311.78|309.78|311.75|309.75|311.78|309.78|311.75|309.75|5
1725489750000|2024-09-04 22:42:30|316.14|314.14|316.12|314.12|316.14|314.14|316.12|314.12|3
1725524680000|2024-09-05 08:24:40|311.76|309.76|311.82|309.82|311.82|309.82|311.76|309.76|6
1725489760000|2024-09-04 22:42:40|316.14|314.14|316.08|314.08|316.15|314.15|316.08|314.08|11
1725524690000|2024-09-05 08:24:50|311.9|309.9|311.92|309.92|311.92|309.92|311.9|309.9|3
1725489770000|2024-09-04 22:42:50|316.07|314.07|316.07|314.07|316.07|314.07|316.07|314.07|1
1725524700000|2024-09-05 08:25:00|311.9|309.9|311.91|309.91|311.94|309.94|311.84|309.84|18
1725489780000|2024-09-04 22:43:00|316.06|314.06|315.93|313.93|316.06|314.06|315.9|313.9|14
1725524710000|2024-09-05 08:25:10|311.89|309.89|311.79|309.79|311.89|309.89|311.76|309.76|14
1725489790000|2024-09-04 22:43:10|315.92|313.92|315.87|313.87|315.92|313.92|315.86|313.86|8
1725524720000|2024-09-05 08:25:20|311.77|309.77|311.79|309.79|311.81|309.81|311.76|309.76|20
1725489800000|2024-09-04 22:43:20|315.86|313.86|315.88|313.88|315.88|313.88|315.83|313.83|11
1725524730000|2024-09-05 08:25:30|311.8|309.8|311.8|309.8|311.8|309.8|311.78|309.78|11
1725489810000|2024-09-04 22:43:30|315.89|313.89|315.9|313.9|315.91|313.91|315.89|313.89|3
1725524740000|2024-09-05 08:25:40|311.79|309.79|311.84|309.84|311.84|309.84|311.79|309.79|11
1725489820000|2024-09-04 22:43:40|315.91|313.91|315.89|313.89|315.92|313.92|315.89|313.89|5
1725524750000|2024-09-05 08:25:50|311.87|309.87|311.86|309.86|311.89|309.89|311.83|309.83|13
1725489830000|2024-09-04 22:43:50|315.83|313.83|315.74|313.74|315.83|313.83|315.73|313.73|7
1725524760000|2024-09-05 08:26:00|311.84|309.84|311.8|309.8|311.85|309.85|311.79|309.79|19
1725489840000|2024-09-04 22:44:00|315.73|313.73|315.61|313.61|315.73|313.73|315.53|313.53|15
1725524770000|2024-09-05 08:26:10|311.85|309.85|311.79|309.79|311.88|309.88|311.79|309.79|12
1725489850000|2024-09-04 22:44:10|315.62|313.62|315.72|313.72|315.72|313.72|315.62|313.62|7
1725524780000|2024-09-05 08:26:20|311.78|309.78|311.76|309.76|311.79|309.79|311.76|309.76|5
1725489860000|2024-09-04 22:44:20|315.73|313.73|315.76|313.76|315.77|313.77|315.73|313.73|15
1725524790000|2024-09-05 08:26:30|311.77|309.77|311.79|309.79|311.79|309.79|311.76|309.76|9
1725489870000|2024-09-04 22:44:30|315.77|313.77|315.77|313.77|315.8|313.8|315.75|313.75|6
1725524800000|2024-09-05 08:26:40|311.78|309.78|311.76|309.76|311.79|309.79|311.76|309.76|9
1725489880000|2024-09-04 22:44:40|315.78|313.78|315.77|313.77|315.78|313.78|315.76|313.76|6
1725524820000|2024-09-05 08:27:00|311.75|309.75|311.75|309.75|311.75|309.75|311.75|309.75|1
1725524840000|2024-09-05 08:27:20|311.77|309.77|311.76|309.76|311.8|309.8|311.76|309.76|6
1725524860000|2024-09-05 08:27:40|311.75|309.75|311.74|309.74|311.75|309.75|311.74|309.74|2
1725489890000|2024-09-04 22:44:50|315.78|313.78|315.83|313.83|315.83|313.83|315.72|313.72|16
1725524870000|2024-09-05 08:27:50|311.73|309.73|311.72|309.72|311.73|309.73|311.72|309.72|2
1725489900000|2024-09-04 22:45:00|315.84|313.84|315.72|313.72|315.84|313.84|315.71|313.71|15
1725524880000|2024-09-05 08:28:00|311.71|309.71|311.71|309.71|311.71|309.71|311.71|309.71|1
1725489910000|2024-09-04 22:45:10|315.71|313.71|315.66|313.66|315.71|313.71|315.66|313.66|2
1725524900000|2024-09-05 08:28:20|311.7|309.7|311.72|309.72|311.72|309.72|311.7|309.7|2
1725489920000|2024-09-04 22:45:20|315.65|313.65|315.63|313.63|315.65|313.65|315.62|313.62|12
1725524920000|2024-09-05 08:28:40|311.74|309.74|311.74|309.74|311.74|309.74|311.74|309.74|1
1725489930000|2024-09-04 22:45:30|315.62|313.62|315.75|313.75|315.76|313.76|315.62|313.62|17
1725524940000|2024-09-05 08:29:00|311.76|309.76|311.75|309.75|311.76|309.76|311.75|309.75|2
1725489940000|2024-09-04 22:45:40|315.77|313.77|315.77|313.77|315.81|313.81|315.77|313.77|6
1725489950000|2024-09-04 22:45:50|315.79|313.79|315.87|313.87|315.87|313.87|315.77|313.77|15
1725524950000|2024-09-05 08:29:10|311.74|309.74|311.74|309.74|311.74|309.74|311.74|309.74|1
1725489960000|2024-09-04 22:46:00|315.86|313.86|315.89|313.89|315.89|313.89|315.86|313.86|3
1725524960000|2024-09-05 08:29:20|311.75|309.75|311.75|309.75|311.75|309.75|311.75|309.75|1
1725489970000|2024-09-04 22:46:10|315.9|313.9|315.81|313.81|315.92|313.92|315.81|313.81|18
1725524970000|2024-09-05 08:29:30|311.74|309.74|311.74|309.74|311.74|309.74|311.74|309.74|1
1725489980000|2024-09-04 22:46:20|315.78|313.78|315.79|313.79|315.82|313.82|315.78|313.78|11
1725524980000|2024-09-05 08:29:40|311.72|309.72|311.71|309.71|311.72|309.72|311.71|309.71|2
1725489990000|2024-09-04 22:46:30|315.8|313.8|315.9|313.9|315.9|313.9|315.79|313.79|15
1725524990000|2024-09-05 08:29:50|311.69|309.69|311.69|309.69|311.69|309.69|311.69|309.69|1
1725490000000|2024-09-04 22:46:40|315.87|313.87|315.9|313.9|315.9|313.9|315.87|313.87|2
1725525000000|2024-09-05 08:30:00|311.71|309.71|311.75|309.75|311.75|309.75|311.71|309.71|2
1725490010000|2024-09-04 22:46:50|315.91|313.91|315.94|313.94|315.95|313.95|315.91|313.91|15
1725525010000|2024-09-05 08:30:10|311.74|309.74|311.71|309.71|311.74|309.74|311.71|309.71|4
1725490020000|2024-09-04 22:47:00|315.93|313.93|315.82|313.82|315.94|313.94|315.81|313.81|14
1725525020000|2024-09-05 08:30:20|311.7|309.7|311.46|309.46|311.7|309.7|311.46|309.46|2
1725490030000|2024-09-04 22:47:10|315.79|313.79|315.81|313.81|315.84|313.84|315.78|313.78|16
1725525030000|2024-09-05 08:30:30|311.45|309.45|311.59|309.59|311.59|309.59|311.42|309.42|14
1725490040000|2024-09-04 22:47:20|315.82|313.82|315.85|313.85|315.85|313.85|315.82|313.82|10
1725525040000|2024-09-05 08:30:40|311.56|309.56|311.55|309.55|311.57|309.57|311.55|309.55|10
1725490050000|2024-09-04 22:47:30|315.86|313.86|315.89|313.89|315.95|313.95|315.86|313.86|18
1725525050000|2024-09-05 08:30:50|311.59|309.59|311.57|309.57|311.61|309.61|311.55|309.55|12
1725490060000|2024-09-04 22:47:40|315.88|313.88|315.86|313.86|315.89|313.89|315.85|313.85|8
1725525060000|2024-09-05 08:31:00|311.54|309.54|311.34|309.34|311.54|309.54|311.33|309.33|14
1725490070000|2024-09-04 22:47:50|315.88|313.88|315.87|313.87|315.89|313.89|315.87|313.87|8
1725525070000|2024-09-05 08:31:10|311.32|309.32|311.37|309.37|311.41|309.41|311.27|309.27|17
1725490080000|2024-09-04 22:48:00|315.88|313.88|315.88|313.88|315.9|313.9|315.87|313.87|11
1725525080000|2024-09-05 08:31:20|311.38|309.38|311.39|309.39|311.39|309.39|311.31|309.31|10
1725490090000|2024-09-04 22:48:10|315.87|313.87|315.84|313.84|315.88|313.88|315.83|313.83|15
1725525090000|2024-09-05 08:31:30|311.36|309.36|311.42|309.42|311.42|309.42|311.36|309.36|7
1725490100000|2024-09-04 22:48:20|315.85|313.85|315.96|313.96|315.97|313.97|315.85|313.85|12
1725525110000|2024-09-05 08:31:50|311.41|309.41|311.38|309.38|311.41|309.41|311.32|309.32|10
1725490110000|2024-09-04 22:48:30|315.97|313.97|316.03|314.03|316.04|314.04|315.97|313.97|15
1725525120000|2024-09-05 08:32:00|311.37|309.37|311.5|309.5|311.52|309.52|311.35|309.35|19
1725490120000|2024-09-04 22:48:40|316.02|314.02|316.01|314.01|316.03|314.03|315.96|313.96|14
1725525130000|2024-09-05 08:32:10|311.52|309.52|311.51|309.51|311.54|309.54|311.5|309.5|10
1725490130000|2024-09-04 22:48:50|316|314|315.99|313.99|316.01|314.01|315.99|313.99|6
1725525140000|2024-09-05 08:32:20|311.5|309.5|311.37|309.37|311.5|309.5|311.37|309.37|9
1725490140000|2024-09-04 22:49:00|316|314|316.07|314.07|316.09|314.09|316|314|14
1725525150000|2024-09-05 08:32:30|311.39|309.39|311.37|309.37|311.44|309.44|311.36|309.36|10
1725490150000|2024-09-04 22:49:10|316.06|314.06|316.06|314.06|316.07|314.07|316.01|314.01|11
1725525160000|2024-09-05 08:32:40|311.36|309.36|311.37|309.37|311.38|309.38|311.36|309.36|6
1725490160000|2024-09-04 22:49:20|316.03|314.03|316.08|314.08|316.08|314.08|316.01|314.01|12
1725525170000|2024-09-05 08:32:50|311.38|309.38|311.31|309.31|311.4|309.4|311.22|309.22|15
1725490170000|2024-09-04 22:49:30|316.09|314.09|316.06|314.06|316.09|314.09|316.06|314.06|4
1725525180000|2024-09-05 08:33:00|311.32|309.32|311.38|309.38|311.43|309.43|311.24|309.24|18
1725490180000|2024-09-04 22:49:40|316.03|314.03|316.05|314.05|316.05|314.05|316.02|314.02|7
1725525190000|2024-09-05 08:33:10|311.37|309.37|311.3|309.3|311.37|309.37|311.3|309.3|8
1725490190000|2024-09-04 22:49:50|316.06|314.06|316.05|314.05|316.06|314.06|316.04|314.04|13
1725525200000|2024-09-05 08:33:20|311.28|309.28|311.3|309.3|311.31|309.31|311.25|309.25|11
1725490200000|2024-09-04 22:50:00|316.04|314.04|316.02|314.02|316.04|314.04|316.01|314.01|9
1725525210000|2024-09-05 08:33:30|311.31|309.31|311.3|309.3|311.32|309.32|311.19|309.19|15
1725490210000|2024-09-04 22:50:10|316.03|314.03|316.04|314.04|316.04|314.04|316.02|314.02|8
1725525220000|2024-09-05 08:33:40|311.31|309.31|311.21|309.21|311.31|309.31|311.2|309.2|13
1725490220000|2024-09-04 22:50:20|316.03|314.03|316.01|314.01|316.03|314.03|316.01|314.01|5
1725525230000|2024-09-05 08:33:50|311.2|309.2|311.1|309.1|311.2|309.2|311.09|309.09|19
1725490230000|2024-09-04 22:50:30|316|314|316.05|314.05|316.06|314.06|316|314|13
1725525240000|2024-09-05 08:34:00|311.14|309.14|311.32|309.32|311.32|309.32|311.14|309.14|17
1725490240000|2024-09-04 22:50:40|316.04|314.04|316.07|314.07|316.08|314.08|316.04|314.04|7
1725525250000|2024-09-05 08:34:10|311.31|309.31|311.42|309.42|311.46|309.46|311.31|309.31|19
1725490250000|2024-09-04 22:50:50|316.08|314.08|316.12|314.12|316.12|314.12|316.06|314.06|7
1725525260000|2024-09-05 08:34:20|311.43|309.43|311.47|309.47|311.5|309.5|311.41|309.41|16
1725490260000|2024-09-04 22:51:00|316.1|314.1|316.08|314.08|316.1|314.1|316.06|314.06|15
1725525270000|2024-09-05 08:34:30|311.5|309.5|311.48|309.48|311.51|309.51|311.43|309.43|22
1725490270000|2024-09-04 22:51:10|316.09|314.09|316.17|314.17|316.17|314.17|316.08|314.08|6
1725525280000|2024-09-05 08:34:40|311.49|309.49|311.46|309.46|311.52|309.52|311.46|309.46|19
1725490280000|2024-09-04 22:51:20|316.16|314.16|316.04|314.04|316.16|314.16|316.02|314.02|10
1725525290000|2024-09-05 08:34:50|311.41|309.41|311.39|309.39|311.43|309.43|311.39|309.39|12
1725490290000|2024-09-04 22:51:30|316.03|314.03|316.07|314.07|316.07|314.07|316.03|314.03|4
1725525300000|2024-09-05 08:35:00|311.38|309.38|311.11|309.11|311.38|309.38|311.11|309.11|17
1725490300000|2024-09-04 22:51:40|316.05|314.05|316.03|314.03|316.05|314.05|316.01|314.01|4
1725525310000|2024-09-05 08:35:10|311.1|309.1|311.07|309.07|311.1|309.1|310.97|308.97|17
1725490310000|2024-09-04 22:51:50|316.04|314.04|316.04|314.04|316.05|314.05|316.03|314.03|7
1725525320000|2024-09-05 08:35:20|311.08|309.08|311.23|309.23|311.28|309.28|311.08|309.08|21
1725490320000|2024-09-04 22:52:00|316.05|314.05|316.12|314.12|316.12|314.12|316.04|314.04|7
1725525330000|2024-09-05 08:35:30|311.27|309.27|311.38|309.38|311.38|309.38|311.23|309.23|16
1725490330000|2024-09-04 22:52:10|316.13|314.13|316.16|314.16|316.18|314.18|316.13|314.13|18
1725525340000|2024-09-05 08:35:40|311.37|309.37|311.52|309.52|311.55|309.55|311.37|309.37|16
1725490340000|2024-09-04 22:52:20|316.17|314.17|316.18|314.18|316.2|314.2|316.16|314.16|9
1725525350000|2024-09-05 08:35:50|311.51|309.51|311.52|309.52|311.54|309.54|311.47|309.47|23
1725490350000|2024-09-04 22:52:30|316.2|314.2|316.19|314.19|316.21|314.21|316.15|314.15|11
1725525360000|2024-09-05 08:36:00|311.51|309.51|311.44|309.44|311.52|309.52|311.44|309.44|17
1725490360000|2024-09-04 22:52:40|316.17|314.17|316.15|314.15|316.17|314.17|316.15|314.15|3
1725525370000|2024-09-05 08:36:10|311.45|309.45|311.37|309.37|311.47|309.47|311.37|309.37|22
1725490370000|2024-09-04 22:52:50|316.14|314.14|316|314|316.14|314.14|315.99|313.99|14
1725525380000|2024-09-05 08:36:20|311.36|309.36|311.12|309.12|311.36|309.36|311.1|309.1|13
1725490380000|2024-09-04 22:53:00|315.99|313.99|316.05|314.05|316.06|314.06|315.99|313.99|12
1725525390000|2024-09-05 08:36:30|311.13|309.13|311.02|309.02|311.13|309.13|311.01|309.01|4
1725490390000|2024-09-04 22:53:10|316.04|314.04|316.06|314.06|316.06|314.06|316.04|314.04|9
1725525400000|2024-09-05 08:36:40|310.98|308.98|310.92|308.92|311|309|310.91|308.91|14
1725490400000|2024-09-04 22:53:20|316.07|314.07|316.07|314.07|316.07|314.07|316.07|314.07|1
1725525410000|2024-09-05 08:36:50|310.91|308.91|310.91|308.91|310.93|308.93|310.89|308.89|6
1725490410000|2024-09-04 22:53:30|316.1|314.1|316.1|314.1|316.13|314.13|316.1|314.1|10
1725525420000|2024-09-05 08:37:00|310.88|308.88|310.85|308.85|310.91|308.91|310.85|308.85|13
1725490420000|2024-09-04 22:53:40|316.05|314.05|316.1|314.1|316.1|314.1|316.05|314.05|4
1725490430000|2024-09-04 22:53:50|316.09|314.09|316.1|314.1|316.12|314.12|316.09|314.09|11
1725525430000|2024-09-05 08:37:10|310.83|308.83|310.9|308.9|310.91|308.91|310.76|308.76|13
1725490440000|2024-09-04 22:54:00|316.11|314.11|316.1|314.1|316.12|314.12|316.1|314.1|6
1725490450000|2024-09-04 22:54:10|316.08|314.08|316.12|314.12|316.12|314.12|316.08|314.08|9
1725525440000|2024-09-05 08:37:20|310.92|308.92|310.94|308.94|310.95|308.95|310.92|308.92|5
1725490460000|2024-09-04 22:54:20|316.13|314.13|316.22|314.22|316.22|314.22|316.12|314.12|7
1725525450000|2024-09-05 08:37:30|310.95|308.95|311.03|309.03|311.03|309.03|310.92|308.92|11
1725490470000|2024-09-04 22:54:30|316.23|314.23|316.35|314.35|316.36|314.36|316.23|314.23|8
1725490480000|2024-09-04 22:54:40|316.34|314.34|316.37|314.37|316.37|314.37|316.34|314.34|6
1725525460000|2024-09-05 08:37:40|311.04|309.04|311.22|309.22|311.26|309.26|311.04|309.04|21
1725490490000|2024-09-04 22:54:50|316.36|314.36|316.3|314.3|316.37|314.37|316.29|314.29|9
1725490500000|2024-09-04 22:55:00|316.31|314.31|316.26|314.26|316.31|314.31|316.26|314.26|6
1725525470000|2024-09-05 08:37:50|311.23|309.23|311.3|309.3|311.3|309.3|311.23|309.23|19
1725490510000|2024-09-04 22:55:10|316.24|314.24|316.23|314.23|316.25|314.25|316.22|314.22|15
1725525480000|2024-09-05 08:38:00|311.31|309.31|311.35|309.35|311.4|309.4|311.31|309.31|13
1725490520000|2024-09-04 22:55:20|316.22|314.22|316.21|314.21|316.23|314.23|316.19|314.19|6
1725490530000|2024-09-04 22:55:30|316.18|314.18|316.18|314.18|316.19|314.19|316.18|314.18|9
1725525490000|2024-09-05 08:38:10|311.34|309.34|311.28|309.28|311.34|309.34|311.27|309.27|9
1725490540000|2024-09-04 22:55:40|316.19|314.19|316.19|314.19|316.21|314.21|316.19|314.19|3
1725525500000|2024-09-05 08:38:20|311.26|309.26|311.31|309.31|311.31|309.31|311.24|309.24|16
1725490550000|2024-09-04 22:55:50|316.18|314.18|316.19|314.19|316.2|314.2|316.17|314.17|6
1725490560000|2024-09-04 22:56:00|316.2|314.2|316.26|314.26|316.28|314.28|316.2|314.2|12
1725525510000|2024-09-05 08:38:30|311.3|309.3|311.18|309.18|311.32|309.32|311.18|309.18|20
1725490570000|2024-09-04 22:56:10|316.23|314.23|316.14|314.14|316.23|314.23|316.14|314.14|10
1725525520000|2024-09-05 08:38:40|311.19|309.19|311.19|309.19|311.19|309.19|311.13|309.13|19
1725490580000|2024-09-04 22:56:20|316.13|314.13|316.09|314.09|316.13|314.13|316.08|314.08|6
1725490590000|2024-09-04 22:56:30|316.11|314.11|316.09|314.09|316.11|314.11|316.09|314.09|2
1725525530000|2024-09-05 08:38:50|311.2|309.2|311.2|309.2|311.2|309.2|311.18|309.18|13
1725490610000|2024-09-04 22:56:50|316.1|314.1|316.12|314.12|316.12|314.12|316.09|314.09|11
1725525540000|2024-09-05 08:39:00|311.19|309.19|311.1|309.1|311.2|309.2|311.01|309.01|20
1725490620000|2024-09-04 22:57:00|316.11|314.11|316.07|314.07|316.12|314.12|316.07|314.07|12
1725525550000|2024-09-05 08:39:10|311.11|309.11|311.18|309.18|311.18|309.18|311.11|309.11|11
1725490630000|2024-09-04 22:57:10|316.08|314.08|316.08|314.08|316.09|314.09|316.08|314.08|5
1725525560000|2024-09-05 08:39:20|311.17|309.17|311.14|309.14|311.19|309.19|311.13|309.13|19
1725490640000|2024-09-04 22:57:20|316.09|314.09|316.13|314.13|316.13|314.13|316.09|314.09|5
1725490650000|2024-09-04 22:57:30|316.12|314.12|316.14|314.14|316.14|314.14|316.12|314.12|5
1725525570000|2024-09-05 08:39:30|311.13|309.13|311.01|309.01|311.15|309.15|311.01|309.01|13
1725490660000|2024-09-04 22:57:40|316.13|314.13|316.14|314.14|316.14|314.14|316.13|314.13|6
1725490670000|2024-09-04 22:57:50|316.13|314.13|316.12|314.12|316.14|314.14|316.12|314.12|8
1725525580000|2024-09-05 08:39:40|311|309|311|309|311.04|309.04|311|309|17
1725490680000|2024-09-04 22:58:00|316.11|314.11|316.11|314.11|316.12|314.12|316.1|314.1|5
1725525590000|2024-09-05 08:39:50|311.02|309.02|311.07|309.07|311.09|309.09|311.02|309.02|20
1725490690000|2024-09-04 22:58:10|316.09|314.09|316.08|314.08|316.1|314.1|316.08|314.08|6
1725490700000|2024-09-04 22:58:20|316.06|314.06|316.01|314.01|316.06|314.06|315.99|313.99|12
1725525600000|2024-09-05 08:40:00|311.05|309.05|310.98|308.98|311.09|309.09|310.98|308.98|13
1725490710000|2024-09-04 22:58:30|316.02|314.02|316.02|314.02|316.03|314.03|315.99|313.99|6
1725490720000|2024-09-04 22:58:40|316|314|315.99|313.99|316.02|314.02|315.99|313.99|8
1725525610000|2024-09-05 08:40:10|310.99|308.99|311.03|309.03|311.08|309.08|310.98|308.98|11
1725490730000|2024-09-04 22:58:50|316|314|316.01|314.01|316.01|314.01|315.99|313.99|4
1725525620000|2024-09-05 08:40:20|311.01|309.01|311.01|309.01|311.01|309.01|310.84|308.84|17
1725490740000|2024-09-04 22:59:00|316.02|314.02|316.1|314.1|316.1|314.1|316.02|314.02|6
1725490750000|2024-09-04 22:59:10|316.11|314.11|316.16|314.16|316.16|314.16|316.11|314.11|5
1725525630000|2024-09-05 08:40:30|310.98|308.98|311.04|309.04|311.06|309.06|310.96|308.96|6
1725490760000|2024-09-04 22:59:20|316.15|314.15|316.15|314.15|316.16|314.16|316.14|314.14|7
1725525640000|2024-09-05 08:40:40|311.03|309.03|310.93|308.93|311.03|309.03|310.93|308.93|16
1725490770000|2024-09-04 22:59:30|316.14|314.14|316.13|314.13|316.14|314.14|316.13|314.13|2
1725490780000|2024-09-04 22:59:40|316.12|314.12|316.26|314.26|316.26|314.26|316.12|314.12|4
1725525650000|2024-09-05 08:40:50|310.9|308.9|310.88|308.88|310.93|308.93|310.88|308.88|11
1725490800000|2024-09-04 23:00:00|316.2|314.2|316.28|314.28|316.29|314.29|316.2|314.2|9
1725525660000|2024-09-05 08:41:00|310.89|308.89|310.88|308.88|310.91|308.91|310.86|308.86|10
1725490810000|2024-09-04 23:00:10|316.27|314.27|316.36|314.36|316.37|314.37|316.27|314.27|14
1725490820000|2024-09-04 23:00:20|316.31|314.31|316.31|314.31|316.32|314.32|316.3|314.3|4
1725525670000|2024-09-05 08:41:10|310.86|308.86|310.89|308.89|310.91|308.91|310.86|308.86|9
1725490830000|2024-09-04 23:00:30|316.32|314.32|316.39|314.39|316.39|314.39|316.32|314.32|10
1725525680000|2024-09-05 08:41:20|310.88|308.88|310.88|308.88|310.88|308.88|310.88|308.88|1
1725490840000|2024-09-04 23:00:40|316.36|314.36|316.33|314.33|316.36|314.36|316.32|314.32|6
1725490850000|2024-09-04 23:00:50|316.32|314.32|316.31|314.31|316.36|314.36|316.31|314.31|8
1725525690000|2024-09-05 08:41:30|310.86|308.86|310.86|308.86|310.9|308.9|310.85|308.85|11
1725490860000|2024-09-04 23:01:00|316.3|314.3|316.31|314.31|316.32|314.32|316.3|314.3|4
1725525700000|2024-09-05 08:41:40|310.85|308.85|310.87|308.87|310.88|308.88|310.85|308.85|8
1725490870000|2024-09-04 23:01:10|316.32|314.32|316.23|314.23|316.37|314.37|316.23|314.23|13
1725525710000|2024-09-05 08:41:50|310.86|308.86|310.81|308.81|310.87|308.87|310.81|308.81|10
1725490880000|2024-09-04 23:01:20|316.22|314.22|316.2|314.2|316.23|314.23|316.2|314.2|6
1725490890000|2024-09-04 23:01:30|316.22|314.22|316.2|314.2|316.22|314.22|316.18|314.18|4
1725525720000|2024-09-05 08:42:00|310.8|308.8|310.87|308.87|310.88|308.88|310.8|308.8|7
1725490900000|2024-09-04 23:01:40|316.21|314.21|316.17|314.17|316.21|314.21|316.17|314.17|15
1725525730000|2024-09-05 08:42:10|310.86|308.86|310.75|308.75|310.87|308.87|310.75|308.75|8
1725490910000|2024-09-04 23:01:50|316.19|314.19|316.21|314.21|316.21|314.21|316.17|314.17|6
1725525740000|2024-09-05 08:42:20|310.73|308.73|310.53|308.53|310.73|308.73|310.53|308.53|20
1725490920000|2024-09-04 23:02:00|316.2|314.2|316.19|314.19|316.2|314.2|316.19|314.19|2
1725525750000|2024-09-05 08:42:30|310.54|308.54|310.49|308.49|310.56|308.56|310.48|308.48|16
1725490930000|2024-09-04 23:02:10|316.18|314.18|316.21|314.21|316.21|314.21|316.18|314.18|5
1725525760000|2024-09-05 08:42:40|310.5|308.5|310.52|308.52|310.57|308.57|310.5|308.5|11
1725490940000|2024-09-04 23:02:20|316.23|314.23|316.31|314.31|316.31|314.31|316.23|314.23|9
1725525770000|2024-09-05 08:42:50|310.53|308.53|310.58|308.58|310.58|308.58|310.52|308.52|5
1725490950000|2024-09-04 23:02:30|316.34|314.34|316.28|314.28|316.35|314.35|316.28|314.28|11
1725525780000|2024-09-05 08:43:00|310.59|308.59|310.59|308.59|310.65|308.65|310.57|308.57|12
1725490960000|2024-09-04 23:02:40|316.27|314.27|316.27|314.27|316.27|314.27|316.27|314.27|1
1725525790000|2024-09-05 08:43:10|310.58|308.58|310.48|308.48|310.58|308.58|310.48|308.48|5
1725490970000|2024-09-04 23:02:50|316.28|314.28|316.3|314.3|316.3|314.3|316.28|314.28|3
1725525800000|2024-09-05 08:43:20|310.47|308.47|310.48|308.48|310.49|308.49|310.38|308.38|15
1725490980000|2024-09-04 23:03:00|316.27|314.27|316.25|314.25|316.28|314.28|316.25|314.25|4
1725525810000|2024-09-05 08:43:30|310.49|308.49|310.46|308.46|310.52|308.52|310.45|308.45|14
1725490990000|2024-09-04 23:03:10|316.27|314.27|316.27|314.27|316.28|314.28|316.27|314.27|5
1725525820000|2024-09-05 08:43:40|310.45|308.45|310.49|308.49|310.52|308.52|310.44|308.44|14
1725491000000|2024-09-04 23:03:20|316.28|314.28|316.31|314.31|316.31|314.31|316.28|314.28|4
1725525830000|2024-09-05 08:43:50|310.47|308.47|310.5|308.5|310.52|308.52|310.46|308.46|11
1725491010000|2024-09-04 23:03:30|316.29|314.29|316.22|314.22|316.29|314.29|316.22|314.22|3
1725525840000|2024-09-05 08:44:00|310.51|308.51|310.55|308.55|310.55|308.55|310.5|308.5|5
1725491020000|2024-09-04 23:03:40|316.2|314.2|316.19|314.19|316.2|314.2|316.18|314.18|7
1725491030000|2024-09-04 23:03:50|316.2|314.2|316.19|314.19|316.2|314.2|316.19|314.19|6
1725525850000|2024-09-05 08:44:10|310.56|308.56|310.41|308.41|310.62|308.62|310.41|308.41|15
1725491040000|2024-09-04 23:04:00|316.2|314.2|316.19|314.19|316.2|314.2|316.19|314.19|4
1725525860000|2024-09-05 08:44:20|310.4|308.4|310.47|308.47|310.52|308.52|310.37|308.37|16
1725491070000|2024-09-04 23:04:30|316.21|314.21|316.21|314.21|316.22|314.22|316.21|314.21|3
1725525870000|2024-09-05 08:44:30|310.48|308.48|310.57|308.57|310.59|308.59|310.47|308.47|18
1725491080000|2024-09-04 23:04:40|316.22|314.22|316.21|314.21|316.22|314.22|316.21|314.21|6
1725525880000|2024-09-05 08:44:40|310.58|308.58|310.46|308.46|310.59|308.59|310.46|308.46|14
1725491090000|2024-09-04 23:04:50|316.22|314.22|316.33|314.33|316.33|314.33|316.22|314.22|6
1725525890000|2024-09-05 08:44:50|310.47|308.47|310.6|308.6|310.6|308.6|310.47|308.47|8
1725491100000|2024-09-04 23:05:00|316.32|314.32|316.32|314.32|316.33|314.33|316.27|314.27|10
1725491110000|2024-09-04 23:05:10|316.33|314.33|316.26|314.26|316.33|314.33|316.26|314.26|10
1725525900000|2024-09-05 08:45:00|310.58|308.58|310.54|308.54|310.58|308.58|310.54|308.54|3
1725491120000|2024-09-04 23:05:20|316.24|314.24|316.26|314.26|316.26|314.26|316.23|314.23|5
1725525910000|2024-09-05 08:45:10|310.5|308.5|310.39|308.39|310.5|308.5|310.35|308.35|16
1725491130000|2024-09-04 23:05:30|316.22|314.22|316.23|314.23|316.25|314.25|316.22|314.22|6
1725525920000|2024-09-05 08:45:20|310.38|308.38|310.42|308.42|310.51|308.51|310.38|308.38|13
1725491140000|2024-09-04 23:05:40|316.2|314.2|316.17|314.17|316.21|314.21|316.17|314.17|10
1725525930000|2024-09-05 08:45:30|310.44|308.44|310.42|308.42|310.46|308.46|310.42|308.42|13
1725491150000|2024-09-04 23:05:50|316.18|314.18|316.18|314.18|316.18|314.18|316.17|314.17|13
1725525940000|2024-09-05 08:45:40|310.4|308.4|310.33|308.33|310.4|308.4|310.33|308.33|6
1725491160000|2024-09-04 23:06:00|316.19|314.19|316.21|314.21|316.22|314.22|316.19|314.19|6
1725525950000|2024-09-05 08:45:50|310.31|308.31|310.3|308.3|310.34|308.34|310.25|308.25|16
1725491170000|2024-09-04 23:06:10|316.22|314.22|316.21|314.21|316.23|314.23|316.21|314.21|5
1725525960000|2024-09-05 08:46:00|310.29|308.29|310.28|308.28|310.3|308.3|310.25|308.25|16
1725491180000|2024-09-04 23:06:20|316.19|314.19|316.2|314.2|316.2|314.2|316.19|314.19|2
1725525970000|2024-09-05 08:46:10|310.27|308.27|310.05|308.05|310.27|308.27|310.05|308.05|11
1725491190000|2024-09-04 23:06:30|316.21|314.21|316.18|314.18|316.21|314.21|316.18|314.18|4
1725525980000|2024-09-05 08:46:20|310.06|308.06|310.03|308.03|310.07|308.07|310|308|12
1725491200000|2024-09-04 23:06:40|316.2|314.2|316.22|314.22|316.22|314.22|316.19|314.19|6
1725525990000|2024-09-05 08:46:30|310.02|308.02|310|308|310.05|308.05|309.99|307.99|11
1725491210000|2024-09-04 23:06:50|316.23|314.23|316.3|314.3|316.3|314.3|316.23|314.23|5
1725526000000|2024-09-05 08:46:40|309.97|307.97|309.94|307.94|309.98|307.98|309.94|307.94|14
1725491220000|2024-09-04 23:07:00|316.29|314.29|316.21|314.21|316.29|314.29|316.2|314.2|7
1725526010000|2024-09-05 08:46:50|309.95|307.95|309.97|307.97|309.97|307.97|309.95|307.95|11
1725491230000|2024-09-04 23:07:10|316.23|314.23|316.22|314.22|316.24|314.24|316.22|314.22|4
1725526020000|2024-09-05 08:47:00|309.98|307.98|309.89|307.89|309.98|307.98|309.88|307.88|16
1725491240000|2024-09-04 23:07:20|316.23|314.23|316.2|314.2|316.23|314.23|316.2|314.2|5
1725526030000|2024-09-05 08:47:10|309.88|307.88|309.8|307.8|309.88|307.88|309.75|307.75|11
1725491270000|2024-09-04 23:07:50|316.21|314.21|316.36|314.36|316.36|314.36|316.21|314.21|5
1725526040000|2024-09-05 08:47:20|309.79|307.79|309.78|307.78|309.8|307.8|309.77|307.77|5
1725491280000|2024-09-04 23:08:00|316.38|314.38|316.38|314.38|316.38|314.38|316.38|314.38|1
1725526050000|2024-09-05 08:47:30|309.77|307.77|309.74|307.74|309.77|307.77|309.74|307.74|7
1725491290000|2024-09-04 23:08:10|316.39|314.39|316.39|314.39|316.4|314.4|316.37|314.37|9
1725526060000|2024-09-05 08:47:40|309.73|307.73|309.72|307.72|309.75|307.75|309.72|307.72|10
1725491300000|2024-09-04 23:08:20|316.4|314.4|316.41|314.41|316.41|314.41|316.4|314.4|2
1725526070000|2024-09-05 08:47:50|309.69|307.69|309.56|307.56|309.69|307.69|309.56|307.56|16
1725491310000|2024-09-04 23:08:30|316.4|314.4|316.41|314.41|316.42|314.42|316.4|314.4|4
1725526080000|2024-09-05 08:48:00|309.58|307.58|309.61|307.61|309.61|307.61|309.58|307.58|6
1725491320000|2024-09-04 23:08:40|316.4|314.4|316.39|314.39|316.41|314.41|316.39|314.39|3
1725526090000|2024-09-05 08:48:10|309.62|307.62|309.86|307.86|309.86|307.86|309.61|307.61|15
1725491330000|2024-09-04 23:08:50|316.4|314.4|316.44|314.44|316.44|314.44|316.4|314.4|4
1725526100000|2024-09-05 08:48:20|309.85|307.85|309.81|307.81|309.85|307.85|309.81|307.81|2
1725491340000|2024-09-04 23:09:00|316.45|314.45|316.56|314.56|316.56|314.56|316.45|314.45|5
1725526120000|2024-09-05 08:48:40|309.82|307.82|309.82|307.82|309.82|307.82|309.82|307.82|1
1725491350000|2024-09-04 23:09:10|316.62|314.62|316.63|314.63|316.64|314.64|316.61|314.61|7
1725526130000|2024-09-05 08:48:50|309.81|307.81|309.82|307.82|309.83|307.83|309.81|307.81|6
1725491360000|2024-09-04 23:09:20|316.56|314.56|316.5|314.5|316.58|314.58|316.48|314.48|5
1725526140000|2024-09-05 08:49:00|309.83|307.83|309.82|307.82|309.84|307.84|309.81|307.81|7
1725491370000|2024-09-04 23:09:30|316.48|314.48|316.46|314.46|316.5|314.5|316.45|314.45|7
1725526150000|2024-09-05 08:49:10|309.84|307.84|309.85|307.85|309.85|307.85|309.84|307.84|2
1725491380000|2024-09-04 23:09:40|316.47|314.47|316.5|314.5|316.5|314.5|316.47|314.47|4
1725526170000|2024-09-05 08:49:30|309.84|307.84|309.84|307.84|309.84|307.84|309.84|307.84|1
1725491390000|2024-09-04 23:09:50|316.49|314.49|316.5|314.5|316.5|314.5|316.49|314.49|4
1725526180000|2024-09-05 08:49:40|309.83|307.83|309.92|307.92|309.92|307.92|309.83|307.83|4
1725491400000|2024-09-04 23:10:00|316.49|314.49|316.55|314.55|316.55|314.55|316.48|314.48|11
1725526190000|2024-09-05 08:49:50|309.91|307.91|309.91|307.91|309.92|307.92|309.87|307.87|14
1725491410000|2024-09-04 23:10:10|316.53|314.53|316.54|314.54|316.56|314.56|316.53|314.53|8
1725526200000|2024-09-05 08:50:00|309.9|307.9|309.92|307.92|309.95|307.95|309.9|307.9|5
1725491420000|2024-09-04 23:10:20|316.53|314.53|316.53|314.53|316.54|314.54|316.53|314.53|5
1725526210000|2024-09-05 08:50:10|309.96|307.96|309.98|307.98|309.98|307.98|309.92|307.92|4
1725491430000|2024-09-04 23:10:30|316.52|314.52|316.56|314.56|316.56|314.56|316.51|314.51|4
1725526230000|2024-09-05 08:50:30|309.92|307.92|309.82|307.82|309.92|307.92|309.82|307.82|10
1725491440000|2024-09-04 23:10:40|316.57|314.57|316.66|314.66|316.66|314.66|316.57|314.57|12
1725526240000|2024-09-05 08:50:40|309.81|307.81|309.82|307.82|309.85|307.85|309.81|307.81|11
1725491450000|2024-09-04 23:10:50|316.71|314.71|316.71|314.71|316.71|314.71|316.7|314.7|7
1725526250000|2024-09-05 08:50:50|309.83|307.83|309.82|307.82|309.83|307.83|309.8|307.8|12
1725491460000|2024-09-04 23:11:00|316.7|314.7|316.75|314.75|316.75|314.75|316.7|314.7|4
1725526260000|2024-09-05 08:51:00|309.83|307.83|309.87|307.87|309.88|307.88|309.8|307.8|22
1725491470000|2024-09-04 23:11:10|316.74|314.74|316.75|314.75|316.75|314.75|316.74|314.74|2
1725526270000|2024-09-05 08:51:10|309.88|307.88|309.9|307.9|309.91|307.91|309.88|307.88|4
1725491480000|2024-09-04 23:11:20|316.71|314.71|316.7|314.7|316.71|314.71|316.69|314.69|4
1725491490000|2024-09-04 23:11:30|316.69|314.69|316.77|314.77|316.77|314.77|316.69|314.69|5
1725526280000|2024-09-05 08:51:20|309.89|307.89|309.89|307.89|309.91|307.91|309.89|307.89|9
1725491500000|2024-09-04 23:11:40|316.76|314.76|316.8|314.8|316.8|314.8|316.76|314.76|5
1725526290000|2024-09-05 08:51:30|309.9|307.9|309.89|307.89|309.91|307.91|309.89|307.89|6
1725491510000|2024-09-04 23:11:50|316.79|314.79|316.79|314.79|316.79|314.79|316.78|314.78|3
1725491520000|2024-09-04 23:12:00|316.8|314.8|316.76|314.76|316.8|314.8|316.76|314.76|4
1725526300000|2024-09-05 08:51:40|309.9|307.9|309.97|307.97|309.97|307.97|309.89|307.89|10
1725491530000|2024-09-04 23:12:10|316.75|314.75|316.76|314.76|316.77|314.77|316.73|314.73|8
1725526310000|2024-09-05 08:51:50|309.98|307.98|309.94|307.94|309.98|307.98|309.94|307.94|2
1725491540000|2024-09-04 23:12:20|316.72|314.72|316.76|314.76|316.76|314.76|316.72|314.72|3
1725526320000|2024-09-05 08:52:00|309.95|307.95|309.95|307.95|310.03|308.03|309.94|307.94|16
1725491560000|2024-09-04 23:12:40|316.72|314.72|316.63|314.63|316.73|314.73|316.63|314.63|8
1725526330000|2024-09-05 08:52:10|309.96|307.96|309.96|307.96|309.96|307.96|309.95|307.95|7
1725491570000|2024-09-04 23:12:50|316.65|314.65|316.64|314.64|316.65|314.65|316.64|314.64|4
1725526340000|2024-09-05 08:52:20|309.95|307.95|309.92|307.92|309.95|307.95|309.89|307.89|13
1725491580000|2024-09-04 23:13:00|316.65|314.65|316.7|314.7|316.7|314.7|316.63|314.63|6
1725526350000|2024-09-05 08:52:30|309.93|307.93|309.89|307.89|309.93|307.93|309.89|307.89|12
1725491590000|2024-09-04 23:13:10|316.67|314.67|316.67|314.67|316.68|314.68|316.63|314.63|8
1725526360000|2024-09-05 08:52:40|309.84|307.84|309.82|307.82|309.84|307.84|309.8|307.8|10
1725491600000|2024-09-04 23:13:20|316.68|314.68|316.73|314.73|316.73|314.73|316.68|314.68|6
1725526370000|2024-09-05 08:52:50|309.83|307.83|309.82|307.82|309.86|307.86|309.82|307.82|11
1725491610000|2024-09-04 23:13:30|316.74|314.74|316.76|314.76|316.76|314.76|316.74|314.74|4
1725526380000|2024-09-05 08:53:00|309.81|307.81|309.76|307.76|309.81|307.81|309.76|307.76|7
1725491620000|2024-09-04 23:13:40|316.75|314.75|316.77|314.77|316.77|314.77|316.75|314.75|2
1725526390000|2024-09-05 08:53:10|309.77|307.77|309.79|307.79|309.79|307.79|309.77|307.77|2
1725491630000|2024-09-04 23:13:50|316.76|314.76|316.76|314.76|316.76|314.76|316.76|314.76|1
1725526400000|2024-09-05 08:53:20|309.8|307.8|309.8|307.8|309.8|307.8|309.79|307.79|3
1725491640000|2024-09-04 23:14:00|316.75|314.75|316.77|314.77|316.77|314.77|316.75|314.75|4
1725526410000|2024-09-05 08:53:30|309.77|307.77|309.77|307.77|309.79|307.79|309.77|307.77|6
1725491650000|2024-09-04 23:14:10|316.75|314.75|316.72|314.72|316.77|314.77|316.71|314.71|6
1725526420000|2024-09-05 08:53:40|309.73|307.73|309.77|307.77|309.79|307.79|309.73|307.73|8
1725491660000|2024-09-04 23:14:20|316.73|314.73|316.67|314.67|316.73|314.73|316.67|314.67|12
1725526440000|2024-09-05 08:54:00|309.78|307.78|309.79|307.79|309.79|307.79|309.77|307.77|5
1725491670000|2024-09-04 23:14:30|316.68|314.68|316.65|314.65|316.68|314.68|316.65|314.65|8
1725526450000|2024-09-05 08:54:10|309.77|307.77|309.76|307.76|309.77|307.77|309.75|307.75|13
1725491680000|2024-09-04 23:14:40|316.66|314.66|316.69|314.69|316.69|314.69|316.65|314.65|6
1725526460000|2024-09-05 08:54:20|309.73|307.73|309.67|307.67|309.73|307.73|309.64|307.64|16
1725491690000|2024-09-04 23:14:50|316.68|314.68|316.72|314.72|316.72|314.72|316.68|314.68|5
1725526470000|2024-09-05 08:54:30|309.68|307.68|309.72|307.72|309.72|307.72|309.68|307.68|12
1725491700000|2024-09-04 23:15:00|316.74|314.74|316.85|314.85|316.85|314.85|316.74|314.74|7
1725526480000|2024-09-05 08:54:40|309.71|307.71|309.66|307.66|309.71|307.71|309.65|307.65|15
1725491710000|2024-09-04 23:15:10|316.86|314.86|316.83|314.83|316.87|314.87|316.81|314.81|13
1725526490000|2024-09-05 08:54:50|309.67|307.67|309.67|307.67|309.72|307.72|309.67|307.67|14
1725491720000|2024-09-04 23:15:20|316.82|314.82|316.82|314.82|316.83|314.83|316.81|314.81|9
1725526500000|2024-09-05 08:55:00|309.64|307.64|309.77|307.77|309.77|307.77|309.64|307.64|15
1725491730000|2024-09-04 23:15:30|316.83|314.83|316.82|314.82|316.83|314.83|316.81|314.81|4
1725526510000|2024-09-05 08:55:10|309.78|307.78|309.79|307.79|309.79|307.79|309.78|307.78|2
1725491740000|2024-09-04 23:15:40|316.83|314.83|316.89|314.89|316.89|314.89|316.83|314.83|3
1725526530000|2024-09-05 08:55:30|309.75|307.75|309.75|307.75|309.76|307.76|309.74|307.74|4
1725491750000|2024-09-04 23:15:50|316.9|314.9|316.87|314.87|316.92|314.92|316.87|314.87|8
1725526540000|2024-09-05 08:55:40|309.76|307.76|309.74|307.74|309.77|307.77|309.74|307.74|9
1725491760000|2024-09-04 23:16:00|316.86|314.86|316.83|314.83|316.86|314.86|316.83|314.83|3
1725526550000|2024-09-05 08:55:50|309.75|307.75|309.76|307.76|309.77|307.77|309.75|307.75|3
1725491770000|2024-09-04 23:16:10|316.82|314.82|316.84|314.84|316.86|314.86|316.8|314.8|12
1725526560000|2024-09-05 08:56:00|309.77|307.77|309.77|307.77|309.78|307.78|309.77|307.77|3
1725491780000|2024-09-04 23:16:20|316.82|314.82|316.82|314.82|316.83|314.83|316.82|314.82|5
1725526570000|2024-09-05 08:56:10|309.78|307.78|309.76|307.76|309.78|307.78|309.74|307.74|13
1725491790000|2024-09-04 23:16:30|316.83|314.83|316.82|314.82|316.83|314.83|316.82|314.82|2
1725526580000|2024-09-05 08:56:20|309.77|307.77|309.77|307.77|309.77|307.77|309.76|307.76|13
1725491800000|2024-09-04 23:16:40|316.81|314.81|316.68|314.68|316.82|314.82|316.67|314.67|12
1725491810000|2024-09-04 23:16:50|316.69|314.69|316.63|314.63|316.69|314.69|316.59|314.59|12
1725526590000|2024-09-05 08:56:30|309.74|307.74|309.78|307.78|309.78|307.78|309.74|307.74|5
1725491820000|2024-09-04 23:17:00|316.64|314.64|316.67|314.67|316.67|314.67|316.63|314.63|6
1725526600000|2024-09-05 08:56:40|309.79|307.79|310.06|308.06|310.06|308.06|309.79|307.79|6
1725491830000|2024-09-04 23:17:10|316.68|314.68|316.73|314.73|316.73|314.73|316.68|314.68|5
1725526610000|2024-09-05 08:56:50|310.08|308.08|310.14|308.14|310.22|308.22|310.08|308.08|21
1725491840000|2024-09-04 23:17:20|316.71|314.71|316.82|314.82|316.83|314.83|316.7|314.7|7
1725491850000|2024-09-04 23:17:30|316.81|314.81|316.82|314.82|316.83|314.83|316.81|314.81|6
1725526620000|2024-09-05 08:57:00|310.15|308.15|310.29|308.29|310.29|308.29|310.14|308.14|15
1725491860000|2024-09-04 23:17:40|316.83|314.83|316.82|314.82|316.84|314.84|316.82|314.82|5
1725526630000|2024-09-05 08:57:10|310.31|308.31|310.41|308.41|310.42|308.42|310.3|308.3|20
1725491870000|2024-09-04 23:17:50|316.84|314.84|316.86|314.86|316.86|314.86|316.83|314.83|5
1725526640000|2024-09-05 08:57:20|310.4|308.4|310.35|308.35|310.44|308.44|310.34|308.34|11
1725491880000|2024-09-04 23:18:00|316.88|314.88|316.82|314.82|316.91|314.91|316.82|314.82|11
1725526650000|2024-09-05 08:57:30|310.34|308.34|310.36|308.36|310.38|308.38|310.33|308.33|21
1725491890000|2024-09-04 23:18:10|316.83|314.83|316.9|314.9|316.91|314.91|316.83|314.83|7
1725526660000|2024-09-05 08:57:40|310.35|308.35|310.16|308.16|310.35|308.35|310.16|308.16|19
1725491900000|2024-09-04 23:18:20|316.88|314.88|316.91|314.91|316.91|314.91|316.88|314.88|5
1725526670000|2024-09-05 08:57:50|310.15|308.15|310.23|308.23|310.24|308.24|310.15|308.15|18
1725491910000|2024-09-04 23:18:30|316.94|314.94|316.99|314.99|316.99|314.99|316.94|314.94|10
1725526680000|2024-09-05 08:58:00|310.21|308.21|310.22|308.22|310.24|308.24|310.17|308.17|15
1725491920000|2024-09-04 23:18:40|317|315|317.03|315.03|317.05|315.05|316.99|314.99|7
1725526690000|2024-09-05 08:58:10|310.23|308.23|310.24|308.24|310.25|308.25|310.23|308.23|5
1725491930000|2024-09-04 23:18:50|317.04|315.04|317.06|315.06|317.06|315.06|317.04|315.04|5
1725526700000|2024-09-05 08:58:20|310.34|308.34|310.37|308.37|310.37|308.37|310.34|308.34|2
1725491940000|2024-09-04 23:19:00|317.05|315.05|317.07|315.07|317.14|315.14|317.04|315.04|11
1725526710000|2024-09-05 08:58:30|310.39|308.39|310.38|308.38|310.39|308.39|310.37|308.37|7
1725491950000|2024-09-04 23:19:10|317.06|315.06|317.07|315.07|317.09|315.09|317.06|315.06|8
1725526720000|2024-09-05 08:58:40|310.4|308.4|310.38|308.38|310.4|308.4|310.37|308.37|8
1725491960000|2024-09-04 23:19:20|317.05|315.05|317.15|315.15|317.19|315.19|317.05|315.05|18
1725526730000|2024-09-05 08:58:50|310.39|308.39|310.4|308.4|310.41|308.41|310.38|308.38|15
1725491970000|2024-09-04 23:19:30|317.17|315.17|317.16|315.16|317.17|315.17|317.16|315.16|4
1725526740000|2024-09-05 08:59:00|310.45|308.45|310.42|308.42|310.45|308.45|310.42|308.42|7
1725491980000|2024-09-04 23:19:40|317.15|315.15|317.1|315.1|317.16|315.16|317.1|315.1|6
1725526750000|2024-09-05 08:59:10|310.41|308.41|310.44|308.44|310.44|308.44|310.37|308.37|6
1725491990000|2024-09-04 23:19:50|317.11|315.11|317.11|315.11|317.13|315.13|317.1|315.1|12
1725526760000|2024-09-05 08:59:20|310.43|308.43|310.43|308.43|310.43|308.43|310.37|308.37|15
1725492000000|2024-09-04 23:20:00|317.12|315.12|317.11|315.11|317.15|315.15|317.11|315.11|7
1725526770000|2024-09-05 08:59:30|310.42|308.42|310.37|308.37|310.42|308.42|310.37|308.37|6
1725492010000|2024-09-04 23:20:10|317.1|315.1|317.1|315.1|317.12|315.12|317.06|315.06|14
1725526790000|2024-09-05 08:59:50|310.4|308.4|310.4|308.4|310.4|308.4|310.39|308.39|3
1725492020000|2024-09-04 23:20:20|317.09|315.09|317.04|315.04|317.09|315.09|317.04|315.04|9
1725526800000|2024-09-05 09:00:00|310.41|308.41|310.37|308.37|310.43|308.43|310.37|308.37|9
1725492030000|2024-09-04 23:20:30|317.05|315.05|317.17|315.17|317.18|315.18|317.05|315.05|11
1725526810000|2024-09-05 09:00:10|310.36|308.36|310.3|308.3|310.36|308.36|310.3|308.3|7
1725492040000|2024-09-04 23:20:40|317.18|315.18|317.26|315.26|317.31|315.31|317.18|315.18|10
1725526820000|2024-09-05 09:00:20|310.29|308.29|310.31|308.31|310.31|308.31|310.28|308.28|3
1725492050000|2024-09-04 23:20:50|317.28|315.28|317.3|315.3|317.3|315.3|317.26|315.26|10
1725526840000|2024-09-05 09:00:40|310.33|308.33|310.35|308.35|310.35|308.35|310.33|308.33|3
1725492060000|2024-09-04 23:21:00|317.29|315.29|317.1|315.1|317.3|315.3|317.1|315.1|23
1725526850000|2024-09-05 09:00:50|310.34|308.34|310.34|308.34|310.35|308.35|310.34|308.34|3
1725492070000|2024-09-04 23:21:10|317.09|315.09|317.17|315.17|317.18|315.18|317.07|315.07|22
1725526860000|2024-09-05 09:01:00|310.33|308.33|310.31|308.31|310.33|308.33|310.31|308.31|3
1725492080000|2024-09-04 23:21:20|317.18|315.18|317.2|315.2|317.2|315.2|317.14|315.14|10
1725526870000|2024-09-05 09:01:10|310.3|308.3|310.28|308.28|310.3|308.3|310.28|308.28|3
1725492090000|2024-09-04 23:21:30|317.22|315.22|317.25|315.25|317.27|315.27|317.22|315.22|4
1725526880000|2024-09-05 09:01:20|310.27|308.27|310|308|310.27|308.27|310|308|5
1725492100000|2024-09-04 23:21:40|317.27|315.27|317.27|315.27|317.27|315.27|317.25|315.25|5
1725526900000|2024-09-05 09:01:40|309.95|307.95|309.91|307.91|309.95|307.95|309.87|307.87|13
1725492110000|2024-09-04 23:21:50|317.25|315.25|317.27|315.27|317.27|315.27|317.25|315.25|3
1725526910000|2024-09-05 09:01:50|309.93|307.93|310.01|308.01|310.03|308.03|309.9|307.9|16
1725492120000|2024-09-04 23:22:00|317.24|315.24|317.21|315.21|317.24|315.24|317.21|315.21|4
1725526920000|2024-09-05 09:02:00|310|308|310.17|308.17|310.18|308.18|310|308|22
1725492130000|2024-09-04 23:22:10|317.16|315.16|316.98|314.98|317.16|315.16|316.98|314.98|9
1725526930000|2024-09-05 09:02:10|310.14|308.14|310.1|308.1|310.14|308.14|310.07|308.07|19
1725492140000|2024-09-04 23:22:20|316.96|314.96|316.97|314.97|316.97|314.97|316.96|314.96|2
1725526940000|2024-09-05 09:02:20|310.09|308.09|310.17|308.17|310.17|308.17|310.06|308.06|17
1725492150000|2024-09-04 23:22:30|316.98|314.98|316.99|314.99|316.99|314.99|316.98|314.98|2
1725526950000|2024-09-05 09:02:30|310.13|308.13|309.96|307.96|310.13|308.13|309.95|307.95|17
1725492160000|2024-09-04 23:22:40|316.98|314.98|316.98|314.98|316.98|314.98|316.98|314.98|1
1725526960000|2024-09-05 09:02:40|309.97|307.97|309.99|307.99|309.99|307.99|309.94|307.94|12
1725492170000|2024-09-04 23:22:50|316.95|314.95|316.95|314.95|316.96|314.96|316.93|314.93|6
1725526970000|2024-09-05 09:02:50|309.98|307.98|309.97|307.97|309.99|307.99|309.97|307.97|18
1725492180000|2024-09-04 23:23:00|316.94|314.94|316.89|314.89|316.94|314.94|316.89|314.89|5
1725526980000|2024-09-05 09:03:00|309.95|307.95|309.98|307.98|310|308|309.88|307.88|13
1725492190000|2024-09-04 23:23:10|316.91|314.91|316.89|314.89|316.91|314.91|316.89|314.89|2
1725526990000|2024-09-05 09:03:10|310|308|310.01|308.01|310.06|308.06|309.98|307.98|11
1725492200000|2024-09-04 23:23:20|316.91|314.91|316.91|314.91|316.91|314.91|316.91|314.91|1
1725527000000|2024-09-05 09:03:20|309.99|307.99|309.93|307.93|309.99|307.99|309.93|307.93|14
1725492220000|2024-09-04 23:23:40|316.88|314.88|316.9|314.9|316.91|314.91|316.88|314.88|3
1725527010000|2024-09-05 09:03:30|309.92|307.92|309.93|307.93|309.93|307.93|309.89|307.89|12
1725492230000|2024-09-04 23:23:50|316.91|314.91|316.93|314.93|316.93|314.93|316.91|314.91|2
1725527020000|2024-09-05 09:03:40|309.94|307.94|309.95|307.95|309.95|307.95|309.93|307.93|3
1725492250000|2024-09-04 23:24:10|316.91|314.91|316.91|314.91|316.91|314.91|316.91|314.91|1
1725527030000|2024-09-05 09:03:50|309.93|307.93|309.94|307.94|309.94|307.94|309.93|307.93|2
1725492260000|2024-09-04 23:24:20|316.87|314.87|316.86|314.86|316.87|314.87|316.86|314.86|2
1725527040000|2024-09-05 09:04:00|309.95|307.95|309.95|307.95|309.97|307.97|309.95|307.95|4
1725492270000|2024-09-04 23:24:30|316.75|314.75|316.66|314.66|316.75|314.75|316.66|314.66|5
1725527050000|2024-09-05 09:04:10|309.93|307.93|309.97|307.97|309.97|307.97|309.93|307.93|6
1725492280000|2024-09-04 23:24:40|316.67|314.67|316.66|314.66|316.68|314.68|316.66|314.66|12
1725527070000|2024-09-05 09:04:30|309.96|307.96|309.98|307.98|309.98|307.98|309.96|307.96|2
1725492290000|2024-09-04 23:24:50|316.59|314.59|316.58|314.58|316.61|314.61|316.56|314.56|10
1725527080000|2024-09-05 09:04:40|309.96|307.96|309.96|307.96|309.96|307.96|309.96|307.96|1
1725492300000|2024-09-04 23:25:00|316.55|314.55|316.36|314.36|316.55|314.55|316.36|314.36|16
1725527100000|2024-09-05 09:05:00|309.94|307.94|309.94|307.94|309.95|307.95|309.94|307.94|3
1725492310000|2024-09-04 23:25:10|316.34|314.34|316.32|314.32|316.41|314.41|316.31|314.31|10
1725527110000|2024-09-05 09:05:10|309.95|307.95|309.94|307.94|309.95|307.95|309.94|307.94|2
1725492320000|2024-09-04 23:25:20|316.37|314.37|316.33|314.33|316.37|314.37|316.28|314.28|9
1725527120000|2024-09-05 09:05:20|309.93|307.93|309.73|307.73|309.93|307.93|309.71|307.71|15
1725492340000|2024-09-04 23:25:40|316.36|314.36|316.36|314.36|316.36|314.36|316.36|314.36|1
1725527130000|2024-09-05 09:05:30|309.74|307.74|309.74|307.74|309.74|307.74|309.74|307.74|1
1725492350000|2024-09-04 23:25:50|316.37|314.37|316.37|314.37|316.37|314.37|316.37|314.37|1
1725527140000|2024-09-05 09:05:40|309.71|307.71|309.67|307.67|309.71|307.71|309.65|307.65|9
1725492360000|2024-09-04 23:26:00|316.41|314.41|316.37|314.37|316.41|314.41|316.37|314.37|5
1725527150000|2024-09-05 09:05:50|309.68|307.68|309.73|307.73|309.73|307.73|309.67|307.67|12
1725492370000|2024-09-04 23:26:10|316.36|314.36|316.31|314.31|316.36|314.36|316.31|314.31|3
1725527160000|2024-09-05 09:06:00|309.72|307.72|309.73|307.73|309.74|307.74|309.72|307.72|8
1725492380000|2024-09-04 23:26:20|316.32|314.32|316.37|314.37|316.38|314.38|316.32|314.32|7
1725527170000|2024-09-05 09:06:10|309.74|307.74|309.78|307.78|309.78|307.78|309.67|307.67|16
1725492390000|2024-09-04 23:26:30|316.34|314.34|316.34|314.34|316.35|314.35|316.34|314.34|3
1725527180000|2024-09-05 09:06:20|309.82|307.82|309.98|307.98|309.98|307.98|309.82|307.82|14
1725492400000|2024-09-04 23:26:40|316.36|314.36|316.36|314.36|316.36|314.36|316.36|314.36|1
1725527190000|2024-09-05 09:06:30|309.99|307.99|309.98|307.98|310|308|309.98|307.98|7
1725492410000|2024-09-04 23:26:50|316.45|314.45|316.39|314.39|316.45|314.45|316.39|314.39|4
1725527200000|2024-09-05 09:06:40|309.99|307.99|310.07|308.07|310.07|308.07|309.99|307.99|17
1725492420000|2024-09-04 23:27:00|316.44|314.44|316.41|314.41|316.44|314.44|316.4|314.4|7
1725527210000|2024-09-05 09:06:50|310.08|308.08|310.13|308.13|310.14|308.14|310.08|308.08|17
1725492430000|2024-09-04 23:27:10|316.42|314.42|316.44|314.44|316.45|314.45|316.42|314.42|5
1725527220000|2024-09-05 09:07:00|310.14|308.14|310.32|308.32|310.36|308.36|310.14|308.14|29
1725492440000|2024-09-04 23:27:20|316.45|314.45|316.45|314.45|316.45|314.45|316.45|314.45|1
1725527230000|2024-09-05 09:07:10|310.29|308.29|310.39|308.39|310.4|308.4|310.29|308.29|17
1725492460000|2024-09-04 23:27:40|316.44|314.44|316.45|314.45|316.45|314.45|316.44|314.44|6
1725527240000|2024-09-05 09:07:20|310.38|308.38|310.38|308.38|310.38|308.38|310.38|308.38|1
1725492470000|2024-09-04 23:27:50|316.47|314.47|316.45|314.45|316.47|314.47|316.45|314.45|2
1725527260000|2024-09-05 09:07:40|310.37|308.37|310.38|308.38|310.38|308.38|310.37|308.37|2
1725492480000|2024-09-04 23:28:00|316.46|314.46|316.57|314.57|316.57|314.57|316.46|314.46|3
1725527270000|2024-09-05 09:07:50|310.39|308.39|310.39|308.39|310.39|308.39|310.39|308.39|1
1725492490000|2024-09-04 23:28:10|316.56|314.56|316.56|314.56|316.57|314.57|316.55|314.55|4
1725527280000|2024-09-05 09:08:00|310.38|308.38|310.38|308.38|310.38|308.38|310.38|308.38|1
1725492510000|2024-09-04 23:28:30|316.55|314.55|316.47|314.47|316.56|314.56|316.47|314.47|6
1725527310000|2024-09-05 09:08:30|310.37|308.37|310.38|308.38|310.38|308.38|310.37|308.37|2
1725492520000|2024-09-04 23:28:40|316.46|314.46|316.45|314.45|316.46|314.46|316.45|314.45|2
1725527320000|2024-09-05 09:08:40|310.37|308.37|310.36|308.36|310.37|308.37|310.36|308.36|2
1725492530000|2024-09-04 23:28:50|316.44|314.44|316.44|314.44|316.44|314.44|316.44|314.44|1
1725527340000|2024-09-05 09:09:00|310.35|308.35|310.35|308.35|310.35|308.35|310.35|308.35|1
1725492550000|2024-09-04 23:29:10|316.43|314.43|316.39|314.39|316.43|314.43|316.38|314.38|7
1725527350000|2024-09-05 09:09:10|310.34|308.34|310.34|308.34|310.34|308.34|310.34|308.34|1
1725492560000|2024-09-04 23:29:20|316.37|314.37|316.32|314.32|316.37|314.37|316.32|314.32|7
1725527360000|2024-09-05 09:09:20|310.33|308.33|310.31|308.31|310.33|308.33|310.31|308.31|3
1725492570000|2024-09-04 23:29:30|316.33|314.33|316.34|314.34|316.35|314.35|316.3|314.3|11
1725527370000|2024-09-05 09:09:30|310.09|308.09|310.07|308.07|310.14|308.14|310.07|308.07|8
1725492590000|2024-09-04 23:29:50|316.35|314.35|316.36|314.36|316.36|314.36|316.35|314.35|2
1725527380000|2024-09-05 09:09:40|309.98|307.98|309.99|307.99|309.99|307.99|309.98|307.98|2
1725492600000|2024-09-04 23:30:00|316.37|314.37|316.36|314.36|316.4|314.4|316.36|314.36|5
1725527390000|2024-09-05 09:09:50|310.02|308.02|309.98|307.98|310.02|308.02|309.95|307.95|12
1725492610000|2024-09-04 23:30:10|316.35|314.35|316.43|314.43|316.43|314.43|316.35|314.35|4
1725527400000|2024-09-05 09:10:00|309.97|307.97|309.84|307.84|309.98|307.98|309.8|307.8|18
1725492620000|2024-09-04 23:30:20|316.46|314.46|316.46|314.46|316.46|314.46|316.46|314.46|1
1725527410000|2024-09-05 09:10:10|309.85|307.85|309.91|307.91|309.91|307.91|309.85|307.85|5
1725492630000|2024-09-04 23:30:30|316.45|314.45|316.47|314.47|316.47|314.47|316.45|314.45|3
1725527420000|2024-09-05 09:10:20|309.9|307.9|309.91|307.91|309.91|307.91|309.89|307.89|6
1725492640000|2024-09-04 23:30:40|316.48|314.48|316.5|314.5|316.5|314.5|316.48|314.48|4
1725527430000|2024-09-05 09:10:30|309.94|307.94|309.94|307.94|309.94|307.94|309.94|307.94|1
1725492650000|2024-09-04 23:30:50|316.54|314.54|316.54|314.54|316.56|314.56|316.54|314.54|4
1725492660000|2024-09-04 23:31:00|316.53|314.53|316.5|314.5|316.53|314.53|316.48|314.48|5
1725527440000|2024-09-05 09:10:40|309.92|307.92|309.93|307.93|309.93|307.93|309.92|307.92|2
1725492680000|2024-09-04 23:31:20|316.49|314.49|316.46|314.46|316.49|314.49|316.46|314.46|7
1725527450000|2024-09-05 09:10:50|309.92|307.92|309.93|307.93|309.93|307.93|309.92|307.92|4
1725492690000|2024-09-04 23:31:30|316.44|314.44|316.5|314.5|316.5|314.5|316.4|314.4|8
1725527460000|2024-09-05 09:11:00|309.91|307.91|309.9|307.9|309.93|307.93|309.9|307.9|5
1725492700000|2024-09-04 23:31:40|316.49|314.49|316.48|314.48|316.49|314.49|316.47|314.47|4
1725527470000|2024-09-05 09:11:10|309.91|307.91|309.91|307.91|309.91|307.91|309.9|307.9|5
1725492710000|2024-09-04 23:31:50|316.47|314.47|316.47|314.47|316.47|314.47|316.47|314.47|1
1725527480000|2024-09-05 09:11:20|309.92|307.92|309.93|307.93|309.94|307.94|309.92|307.92|4
1725492720000|2024-09-04 23:32:00|316.46|314.46|316.43|314.43|316.46|314.46|316.41|314.41|11
1725527490000|2024-09-05 09:11:30|309.92|307.92|309.93|307.93|309.93|307.93|309.92|307.92|2
1725492730000|2024-09-04 23:32:10|316.41|314.41|316.43|314.43|316.44|314.44|316.41|314.41|5
1725527500000|2024-09-05 09:11:40|309.94|307.94|309.96|307.96|309.96|307.96|309.94|307.94|3
1725492740000|2024-09-04 23:32:20|316.44|314.44|316.46|314.46|316.46|314.46|316.43|314.43|6
1725527510000|2024-09-05 09:11:50|309.93|307.93|309.95|307.95|309.95|307.95|309.93|307.93|3
1725492750000|2024-09-04 23:32:30|316.45|314.45|316.44|314.44|316.45|314.45|316.44|314.44|6
1725527520000|2024-09-05 09:12:00|309.99|307.99|309.94|307.94|309.99|307.99|309.92|307.92|5
1725492760000|2024-09-04 23:32:40|316.42|314.42|316.41|314.41|316.43|314.43|316.41|314.41|4
1725527530000|2024-09-05 09:12:10|309.92|307.92|309.96|307.96|309.96|307.96|309.92|307.92|3
1725492770000|2024-09-04 23:32:50|316.43|314.43|316.43|314.43|316.45|314.45|316.43|314.43|3
1725492780000|2024-09-04 23:33:00|316.45|314.45|316.57|314.57|316.58|314.58|316.45|314.45|7
1725527540000|2024-09-05 09:12:20|309.98|307.98|309.98|307.98|309.98|307.98|309.98|307.98|1
1725492790000|2024-09-04 23:33:10|316.58|314.58|316.57|314.57|316.63|314.63|316.57|314.57|6
1725527550000|2024-09-05 09:12:30|310.09|308.09|310.16|308.16|310.16|308.16|310.09|308.09|4
1725492800000|2024-09-04 23:33:20|316.56|314.56|316.44|314.44|316.56|314.56|316.42|314.42|13
1725527560000|2024-09-05 09:12:40|310.1|308.1|310.07|308.07|310.1|308.1|310.04|308.04|11
1725492810000|2024-09-04 23:33:30|316.45|314.45|316.45|314.45|316.45|314.45|316.45|314.45|1
1725527570000|2024-09-05 09:12:50|310.06|308.06|310.01|308.01|310.07|308.07|310.01|308.01|11
1725492820000|2024-09-04 23:33:40|316.46|314.46|316.47|314.47|316.47|314.47|316.46|314.46|2
1725527580000|2024-09-05 09:13:00|310.02|308.02|310.01|308.01|310.03|308.03|309.98|307.98|14
1725492830000|2024-09-04 23:33:50|316.48|314.48|316.47|314.47|316.48|314.48|316.47|314.47|4
1725527590000|2024-09-05 09:13:10|310.03|308.03|309.96|307.96|310.03|308.03|309.96|307.96|16
1725492840000|2024-09-04 23:34:00|316.48|314.48|316.44|314.44|316.48|314.48|316.41|314.41|11
1725527600000|2024-09-05 09:13:20|309.95|307.95|309.89|307.89|309.95|307.95|309.87|307.87|12
1725492850000|2024-09-04 23:34:10|316.46|314.46|316.43|314.43|316.46|314.46|316.43|314.43|5
1725492860000|2024-09-04 23:34:20|316.42|314.42|316.45|314.45|316.45|314.45|316.41|314.41|8
1725527610000|2024-09-05 09:13:30|309.87|307.87|309.88|307.88|309.9|307.9|309.87|307.87|10
1725492870000|2024-09-04 23:34:30|316.47|314.47|316.56|314.56|316.56|314.56|316.47|314.47|13
1725527620000|2024-09-05 09:13:40|309.87|307.87|309.95|307.95|309.95|307.95|309.87|307.87|12
1725492890000|2024-09-04 23:34:50|316.55|314.55|316.56|314.56|316.56|314.56|316.55|314.55|2
1725492900000|2024-09-04 23:35:00|316.57|314.57|316.6|314.6|316.6|314.6|316.57|314.57|3
1725527630000|2024-09-05 09:13:50|309.94|307.94|309.94|307.94|309.94|307.94|309.94|307.94|1
1725492910000|2024-09-04 23:35:10|316.61|314.61|316.6|314.6|316.61|314.61|316.6|314.6|2
1725527640000|2024-09-05 09:14:00|309.93|307.93|309.91|307.91|309.93|307.93|309.89|307.89|12
1725492920000|2024-09-04 23:35:20|316.61|314.61|316.76|314.76|316.76|314.76|316.61|314.61|8
1725527650000|2024-09-05 09:14:10|309.9|307.9|309.85|307.85|309.9|307.9|309.84|307.84|10
1725492930000|2024-09-04 23:35:30|316.72|314.72|316.61|314.61|316.72|314.72|316.61|314.61|11
1725527660000|2024-09-05 09:14:20|309.86|307.86|309.91|307.91|309.91|307.91|309.85|307.85|8
1725492940000|2024-09-04 23:35:40|316.62|314.62|316.6|314.6|316.62|314.62|316.6|314.6|3
1725527670000|2024-09-05 09:14:30|309.9|307.9|309.93|307.93|309.94|307.94|309.9|307.9|10
1725492950000|2024-09-04 23:35:50|316.63|314.63|316.68|314.68|316.68|314.68|316.63|314.63|5
1725527680000|2024-09-05 09:14:40|309.92|307.92|309.96|307.96|309.96|307.96|309.92|307.92|6
1725492960000|2024-09-04 23:36:00|316.76|314.76|316.65|314.65|316.76|314.76|316.65|314.65|11
1725527690000|2024-09-05 09:14:50|309.97|307.97|309.97|307.97|309.97|307.97|309.97|307.97|1
1725492970000|2024-09-04 23:36:10|316.66|314.66|316.67|314.67|316.68|314.68|316.66|314.66|3
1725527700000|2024-09-05 09:15:00|309.96|307.96|310.07|308.07|310.1|308.1|309.96|307.96|15
1725492980000|2024-09-04 23:36:20|316.68|314.68|316.67|314.67|316.68|314.68|316.67|314.67|2
1725527710000|2024-09-05 09:15:10|310.09|308.09|310.06|308.06|310.11|308.11|310.05|308.05|9
1725492990000|2024-09-04 23:36:30|316.63|314.63|316.68|314.68|316.68|314.68|316.63|314.63|3
1725527720000|2024-09-05 09:15:20|310.07|308.07|310.09|308.09|310.09|308.09|310.07|308.07|8
1725493000000|2024-09-04 23:36:40|316.66|314.66|316.67|314.67|316.67|314.67|316.66|314.66|2
1725527730000|2024-09-05 09:15:30|310.1|308.1|310.11|308.11|310.11|308.11|310.05|308.05|19
1725493010000|2024-09-04 23:36:50|316.66|314.66|316.66|314.66|316.66|314.66|316.64|314.64|7
1725527740000|2024-09-05 09:15:40|310.1|308.1|310.08|308.08|310.1|308.1|310.08|308.08|13
1725493020000|2024-09-04 23:37:00|316.65|314.65|316.66|314.66|316.66|314.66|316.62|314.62|6
1725527750000|2024-09-05 09:15:50|310.07|308.07|310.14|308.14|310.15|308.15|310.07|308.07|10
1725493030000|2024-09-04 23:37:10|316.69|314.69|316.68|314.68|316.69|314.69|316.68|314.68|2
1725527760000|2024-09-05 09:16:00|310.15|308.15|310.19|308.19|310.19|308.19|310.15|308.15|5
1725493040000|2024-09-04 23:37:20|316.66|314.66|316.64|314.64|316.66|314.66|316.64|314.64|2
1725527770000|2024-09-05 09:16:10|310.18|308.18|310.18|308.18|310.18|308.18|310.17|308.17|3
1725493050000|2024-09-04 23:37:30|316.63|314.63|316.63|314.63|316.63|314.63|316.63|314.63|1
1725527780000|2024-09-05 09:16:20|310.23|308.23|310.28|308.28|310.28|308.28|310.23|308.23|3
1725493060000|2024-09-04 23:37:40|316.62|314.62|316.52|314.52|316.62|314.62|316.52|314.52|4
1725527790000|2024-09-05 09:16:30|310.27|308.27|310.09|308.09|310.27|308.27|310.07|308.07|29
1725493070000|2024-09-04 23:37:50|316.51|314.51|316.51|314.51|316.51|314.51|316.51|314.51|1
1725527800000|2024-09-05 09:16:40|310.11|308.11|310.02|308.02|310.11|308.11|310.01|308.01|15
1725493080000|2024-09-04 23:38:00|316.5|314.5|316.39|314.39|316.5|314.5|316.39|314.39|9
1725527810000|2024-09-05 09:16:50|310.03|308.03|310.12|308.12|310.12|308.12|310.02|308.02|9
1725493100000|2024-09-04 23:38:20|316.41|314.41|316.45|314.45|316.45|314.45|316.37|314.37|7
1725527820000|2024-09-05 09:17:00|310.13|308.13|310.09|308.09|310.14|308.14|310.07|308.07|18
1725493110000|2024-09-04 23:38:30|316.47|314.47|316.49|314.49|316.51|314.51|316.47|314.47|11
1725527830000|2024-09-05 09:17:10|310.1|308.1|310.12|308.12|310.13|308.13|310.1|308.1|11
1725493120000|2024-09-04 23:38:40|316.48|314.48|316.41|314.41|316.48|314.48|316.41|314.41|7
1725527840000|2024-09-05 09:17:20|310.13|308.13|310.11|308.11|310.13|308.13|310.09|308.09|9
1725493130000|2024-09-04 23:38:50|316.4|314.4|316.39|314.39|316.4|314.4|316.39|314.39|2
1725527850000|2024-09-05 09:17:30|310.12|308.12|310.27|308.27|310.27|308.27|310.12|308.12|14
1725493140000|2024-09-04 23:39:00|316.37|314.37|316.34|314.34|316.39|314.39|316.34|314.34|10
1725527860000|2024-09-05 09:17:40|310.26|308.26|310.27|308.27|310.27|308.27|310.26|308.26|2
1725493150000|2024-09-04 23:39:10|316.32|314.32|316.34|314.34|316.34|314.34|316.31|314.31|7
1725527870000|2024-09-05 09:17:50|310.23|308.23|310.18|308.18|310.23|308.23|310.18|308.18|9
1725493160000|2024-09-04 23:39:20|316.32|314.32|316.35|314.35|316.35|314.35|316.32|314.32|5
1725527880000|2024-09-05 09:18:00|310.19|308.19|309.87|307.87|310.19|308.19|309.83|307.83|14
1725493170000|2024-09-04 23:39:30|316.33|314.33|316.33|314.33|316.34|314.34|316.32|314.32|7
1725527890000|2024-09-05 09:18:10|309.89|307.89|309.92|307.92|309.93|307.93|309.87|307.87|16
1725493180000|2024-09-04 23:39:40|316.32|314.32|316.32|314.32|316.32|314.32|316.32|314.32|1
1725527900000|2024-09-05 09:18:20|309.94|307.94|309.89|307.89|310|308|309.86|307.86|19
1725493190000|2024-09-04 23:39:50|316.3|314.3|316.25|314.25|316.3|314.3|316.24|314.24|8
1725527910000|2024-09-05 09:18:30|309.88|307.88|309.97|307.97|309.97|307.97|309.86|307.86|19
1725493200000|2024-09-04 23:40:00|316.2|314.2|316.22|314.22|316.22|314.22|316.2|314.2|4
1725527920000|2024-09-05 09:18:40|309.96|307.96|309.89|307.89|309.98|307.98|309.89|307.89|11
1725493210000|2024-09-04 23:40:10|316.23|314.23|316.38|314.38|316.39|314.39|316.23|314.23|7
1725527930000|2024-09-05 09:18:50|309.92|307.92|309.88|307.88|309.94|307.94|309.86|307.86|17
1725493220000|2024-09-04 23:40:20|316.39|314.39|316.34|314.34|316.39|314.39|316.34|314.34|3
1725527940000|2024-09-05 09:19:00|309.91|307.91|309.92|307.92|309.97|307.97|309.89|307.89|15
1725493230000|2024-09-04 23:40:30|316.33|314.33|316.33|314.33|316.33|314.33|316.33|314.33|1
1725527950000|2024-09-05 09:19:10|309.9|307.9|309.92|307.92|309.92|307.92|309.86|307.86|21
1725493240000|2024-09-04 23:40:40|316.34|314.34|316.29|314.29|316.34|314.34|316.28|314.28|6
1725527960000|2024-09-05 09:19:20|309.9|307.9|309.9|307.9|309.92|307.92|309.89|307.89|14
1725493250000|2024-09-04 23:40:50|316.3|314.3|316.27|314.27|316.31|314.31|316.27|314.27|5
1725527970000|2024-09-05 09:19:30|309.88|307.88|309.69|307.69|309.89|307.89|309.69|307.69|21
1725493260000|2024-09-04 23:41:00|316.25|314.25|316.11|314.11|316.26|314.26|316.1|314.1|18
1725527980000|2024-09-05 09:19:40|309.7|307.7|309.56|307.56|309.72|307.72|309.53|307.53|18
1725493270000|2024-09-04 23:41:10|316.12|314.12|316.1|314.1|316.12|314.12|316.1|314.1|6
1725527990000|2024-09-05 09:19:50|309.57|307.57|309.61|307.61|309.61|307.61|309.5|307.5|22
1725493280000|2024-09-04 23:41:20|316.08|314.08|316.06|314.06|316.1|314.1|316.06|314.06|6
1725528000000|2024-09-05 09:20:00|309.6|307.6|309.61|307.61|309.62|307.62|309.53|307.53|20
1725493290000|2024-09-04 23:41:30|316.08|314.08|316.09|314.09|316.1|314.1|316.08|314.08|4
1725528010000|2024-09-05 09:20:10|309.59|307.59|309.78|307.78|309.84|307.84|309.59|307.59|18
1725493300000|2024-09-04 23:41:40|316.08|314.08|316.08|314.08|316.08|314.08|316.08|314.08|1
1725528020000|2024-09-05 09:20:20|309.76|307.76|309.78|307.78|309.82|307.82|309.76|307.76|19
1725493310000|2024-09-04 23:41:50|316.07|314.07|316.01|314.01|316.07|314.07|315.99|313.99|9
1725528030000|2024-09-05 09:20:30|309.79|307.79|309.78|307.78|309.82|307.82|309.78|307.78|13
1725528040000|2024-09-05 09:20:40|309.79|307.79|309.77|307.77|309.79|307.79|309.74|307.74|13
1725493320000|2024-09-04 23:42:00|316|314|316.12|314.12|316.13|314.13|316|314|12
1725493330000|2024-09-04 23:42:10|316.11|314.11|315.99|313.99|316.12|314.12|315.99|313.99|10
1725528050000|2024-09-05 09:20:50|309.75|307.75|309.78|307.78|309.78|307.78|309.7|307.7|18
1725493340000|2024-09-04 23:42:20|315.98|313.98|316.28|314.28|316.28|314.28|315.93|313.93|9
1725528060000|2024-09-05 09:21:00|309.74|307.74|309.82|307.82|309.82|307.82|309.71|307.71|16
1725493350000|2024-09-04 23:42:30|316.29|314.29|316.42|314.42|316.42|314.42|316.29|314.29|7
1725528070000|2024-09-05 09:21:10|309.81|307.81|309.69|307.69|309.81|307.81|309.69|307.69|15
1725493360000|2024-09-04 23:42:40|316.41|314.41|316.5|314.5|316.5|314.5|316.39|314.39|9
1725528080000|2024-09-05 09:21:20|309.68|307.68|309.67|307.67|309.72|307.72|309.64|307.64|16
1725493370000|2024-09-04 23:42:50|316.49|314.49|316.58|314.58|316.58|314.58|316.49|314.49|8
1725528090000|2024-09-05 09:21:30|309.66|307.66|309.7|307.7|309.7|307.7|309.63|307.63|17
1725493380000|2024-09-04 23:43:00|316.52|314.52|316.53|314.53|316.54|314.54|316.52|314.52|10
1725528100000|2024-09-05 09:21:40|309.68|307.68|309.72|307.72|309.73|307.73|309.68|307.68|17
1725493400000|2024-09-04 23:43:20|316.56|314.56|316.72|314.72|316.73|314.73|316.56|314.56|9
1725528110000|2024-09-05 09:21:50|309.7|307.7|309.68|307.68|309.7|307.7|309.68|307.68|11
1725493410000|2024-09-04 23:43:30|316.73|314.73|316.63|314.63|316.73|314.73|316.63|314.63|8
1725528120000|2024-09-05 09:22:00|309.67|307.67|309.62|307.62|309.68|307.68|309.6|307.6|20
1725493420000|2024-09-04 23:43:40|316.65|314.65|316.65|314.65|316.66|314.66|316.63|314.63|12
1725528130000|2024-09-05 09:22:10|309.61|307.61|309.59|307.59|309.65|307.65|309.59|307.59|17
1725493430000|2024-09-04 23:43:50|316.64|314.64|316.66|314.66|316.68|314.68|316.64|314.64|13
1725528140000|2024-09-05 09:22:20|309.55|307.55|309.56|307.56|309.58|307.58|309.52|307.52|21
1725493440000|2024-09-04 23:44:00|316.61|314.61|316.59|314.59|316.61|314.61|316.49|314.49|17
1725528150000|2024-09-05 09:22:30|309.55|307.55|309.49|307.49|309.58|307.58|309.48|307.48|16
1725493450000|2024-09-04 23:44:10|316.62|314.62|316.64|314.64|316.65|314.65|316.62|314.62|7
1725528160000|2024-09-05 09:22:40|309.51|307.51|309.5|307.5|309.51|307.51|309.47|307.47|10
1725493460000|2024-09-04 23:44:20|316.63|314.63|316.63|314.63|316.64|314.64|316.63|314.63|3
1725528170000|2024-09-05 09:22:50|309.49|307.49|309.48|307.48|309.5|307.5|309.47|307.47|10
1725493470000|2024-09-04 23:44:30|316.64|314.64|316.63|314.63|316.65|314.65|316.63|314.63|3
1725528180000|2024-09-05 09:23:00|309.44|307.44|309.41|307.41|309.48|307.48|309.41|307.41|20
1725493480000|2024-09-04 23:44:40|316.64|314.64|316.61|314.61|316.64|314.64|316.6|314.6|12
1725528190000|2024-09-05 09:23:10|309.42|307.42|309.38|307.38|309.42|307.42|309.36|307.36|14
1725493490000|2024-09-04 23:44:50|316.62|314.62|316.62|314.62|316.62|314.62|316.6|314.6|8
1725528200000|2024-09-05 09:23:20|309.37|307.37|309.38|307.38|309.38|307.38|309.34|307.34|8
1725493500000|2024-09-04 23:45:00|316.66|314.66|316.63|314.63|316.66|314.66|316.63|314.63|11
1725528210000|2024-09-05 09:23:30|309.35|307.35|309.29|307.29|309.35|307.35|309.27|307.27|20
1725493510000|2024-09-04 23:45:10|316.64|314.64|316.57|314.57|316.66|314.66|316.56|314.56|12
1725528220000|2024-09-05 09:23:40|309.28|307.28|309.41|307.41|309.42|307.42|309.27|307.27|18
1725493520000|2024-09-04 23:45:20|316.58|314.58|316.54|314.54|316.58|314.58|316.54|314.54|18
1725528230000|2024-09-05 09:23:50|309.37|307.37|309.38|307.38|309.44|307.44|309.37|307.37|21
1725493530000|2024-09-04 23:45:30|316.55|314.55|316.53|314.53|316.55|314.55|316.51|314.51|11
1725528240000|2024-09-05 09:24:00|309.37|307.37|309.4|307.4|309.41|307.41|309.32|307.32|17
1725493540000|2024-09-04 23:45:40|316.52|314.52|316.49|314.49|316.54|314.54|316.49|314.49|6
1725528250000|2024-09-05 09:24:10|309.39|307.39|309.38|307.38|309.4|307.4|309.38|307.38|12
1725493550000|2024-09-04 23:45:50|316.44|314.44|316.5|314.5|316.5|314.5|316.44|314.44|4
1725528260000|2024-09-05 09:24:20|309.37|307.37|309.28|307.28|309.38|307.38|309.25|307.25|10
1725493560000|2024-09-04 23:46:00|316.47|314.47|316.42|314.42|316.47|314.47|316.41|314.41|5
1725528270000|2024-09-05 09:24:30|309.24|307.24|309.2|307.2|309.24|307.24|309.19|307.19|6
1725493570000|2024-09-04 23:46:10|316.41|314.41|316.48|314.48|316.48|314.48|316.41|314.41|24
1725528280000|2024-09-05 09:24:40|309.21|307.21|309.11|307.11|309.21|307.21|309.11|307.11|29
1725493580000|2024-09-04 23:46:20|316.49|314.49|316.5|314.5|316.51|314.51|316.49|314.49|5
1725528290000|2024-09-05 09:24:50|309.08|307.08|308.83|306.83|309.09|307.09|308.83|306.83|23
1725493590000|2024-09-04 23:46:30|316.51|314.51|316.48|314.48|316.52|314.52|316.48|314.48|4
1725528300000|2024-09-05 09:25:00|308.82|306.82|308.81|306.81|308.85|306.85|308.79|306.79|18
1725493600000|2024-09-04 23:46:40|316.46|314.46|316.38|314.38|316.46|314.46|316.37|314.37|11
1725528310000|2024-09-05 09:25:10|308.82|306.82|308.83|306.83|308.96|306.96|308.8|306.8|16
1725493610000|2024-09-04 23:46:50|316.37|314.37|316.34|314.34|316.38|314.38|316.34|314.34|9
1725528320000|2024-09-05 09:25:20|308.84|306.84|308.85|306.85|308.9|306.9|308.8|306.8|16
1725493620000|2024-09-04 23:47:00|316.33|314.33|316.3|314.3|316.34|314.34|316.28|314.28|6
1725528330000|2024-09-05 09:25:30|308.83|306.83|308.89|306.89|308.9|306.9|308.8|306.8|14
1725493630000|2024-09-04 23:47:10|316.29|314.29|316.19|314.19|316.29|314.29|316.18|314.18|16
1725528340000|2024-09-05 09:25:40|308.9|306.9|308.9|306.9|308.98|306.98|308.89|306.89|17
1725493640000|2024-09-04 23:47:20|316.2|314.2|316.2|314.2|316.22|314.22|316.19|314.19|11
1725528350000|2024-09-05 09:25:50|308.91|306.91|308.96|306.96|308.97|306.97|308.89|306.89|14
1725493650000|2024-09-04 23:47:30|316.23|314.23|316.22|314.22|316.23|314.23|316.21|314.21|10
1725528360000|2024-09-05 09:26:00|308.98|306.98|309.01|307.01|309.08|307.08|308.97|306.97|19
1725493660000|2024-09-04 23:47:40|316.19|314.19|316.31|314.31|316.33|314.33|316.19|314.19|13
1725528370000|2024-09-05 09:26:10|309|307|309.01|307.01|309.04|307.04|308.98|306.98|12
1725493670000|2024-09-04 23:47:50|316.32|314.32|316.31|314.31|316.32|314.32|316.29|314.29|15
1725528380000|2024-09-05 09:26:20|309.02|307.02|309.04|307.04|309.04|307.04|308.96|306.96|12
1725493680000|2024-09-04 23:48:00|316.29|314.29|316.09|314.09|316.29|314.29|316.07|314.07|17
1725528390000|2024-09-05 09:26:30|309|307|309.04|307.04|309.04|307.04|308.99|306.99|7
1725493690000|2024-09-04 23:48:10|316.08|314.08|315.99|313.99|316.08|314.08|315.94|313.94|19
1725528400000|2024-09-05 09:26:40|309.05|307.05|309.05|307.05|309.05|307.05|309.05|307.05|1
1725493700000|2024-09-04 23:48:20|315.98|313.98|315.96|313.96|316|314|315.92|313.92|15
1725528410000|2024-09-05 09:26:50|309.04|307.04|309.04|307.04|309.06|307.06|309.04|307.04|4
1725493710000|2024-09-04 23:48:30|315.97|313.97|315.97|313.97|315.97|313.97|315.97|313.97|1
1725528420000|2024-09-05 09:27:00|309.05|307.05|309.1|307.1|309.1|307.1|309.04|307.04|9
1725493720000|2024-09-04 23:48:40|316.05|314.05|316.05|314.05|316.05|314.05|316.04|314.04|3
1725528430000|2024-09-05 09:27:10|309.08|307.08|309.22|307.22|309.22|307.22|309.08|307.08|5
1725493730000|2024-09-04 23:48:50|316.04|314.04|316.08|314.08|316.08|314.08|316.04|314.04|5
1725528440000|2024-09-05 09:27:20|309.21|307.21|309.1|307.1|309.21|307.21|309.1|307.1|19
1725493740000|2024-09-04 23:49:00|316.07|314.07|315.96|313.96|316.07|314.07|315.92|313.92|20
1725528450000|2024-09-05 09:27:30|309.11|307.11|309.17|307.17|309.19|307.19|309.11|307.11|13
1725493750000|2024-09-04 23:49:10|315.97|313.97|315.99|313.99|316|314|315.97|313.97|4
1725528460000|2024-09-05 09:27:40|309.18|307.18|309|307|309.19|307.19|308.98|306.98|11
1725493760000|2024-09-04 23:49:20|316|314|315.99|313.99|316.01|314.01|315.97|313.97|12
1725528470000|2024-09-05 09:27:50|309.03|307.03|309.07|307.07|309.07|307.07|309|307|7
1725493770000|2024-09-04 23:49:30|315.98|313.98|315.9|313.9|315.98|313.98|315.89|313.89|12
1725528480000|2024-09-05 09:28:00|309.08|307.08|309.22|307.22|309.29|307.29|309.08|307.08|8
1725493780000|2024-09-04 23:49:40|315.89|313.89|315.77|313.77|315.89|313.89|315.76|313.76|13
1725528490000|2024-09-05 09:28:10|309.21|307.21|309.07|307.07|309.22|307.22|309.07|307.07|12
1725493790000|2024-09-04 23:49:50|315.75|313.75|315.76|313.76|315.76|313.76|315.75|313.75|2
1725528500000|2024-09-05 09:28:20|309.08|307.08|309.01|307.01|309.09|307.09|308.97|306.97|18
1725493800000|2024-09-04 23:50:00|315.73|313.73|315.82|313.82|315.82|313.82|315.73|313.73|10
1725528510000|2024-09-05 09:28:30|309|307|309.08|307.08|309.11|307.11|309|307|13
1725493810000|2024-09-04 23:50:10|315.84|313.84|315.84|313.84|315.84|313.84|315.84|313.84|1
1725528520000|2024-09-05 09:28:40|309.09|307.09|309.02|307.02|309.09|307.09|308.98|306.98|10
1725493820000|2024-09-04 23:50:20|315.86|313.86|315.84|313.84|315.86|313.86|315.83|313.83|7
1725528530000|2024-09-05 09:28:50|309.03|307.03|308.94|306.94|309.08|307.08|308.94|306.94|23
1725493840000|2024-09-04 23:50:40|315.83|313.83|315.84|313.84|315.84|313.84|315.81|313.81|6
1725528540000|2024-09-05 09:29:00|308.95|306.95|308.92|306.92|308.95|306.95|308.9|306.9|11
1725493850000|2024-09-04 23:50:50|315.83|313.83|315.76|313.76|315.83|313.83|315.76|313.76|3
1725528560000|2024-09-05 09:29:20|308.91|306.91|308.88|306.88|308.92|306.92|308.88|306.88|8
1725493860000|2024-09-04 23:51:00|315.75|313.75|315.82|313.82|315.82|313.82|315.74|313.74|7
1725493870000|2024-09-04 23:51:10|315.81|313.81|315.76|313.76|315.81|313.81|315.73|313.73|6
1725528570000|2024-09-05 09:29:30|308.9|306.9|308.9|306.9|308.9|306.9|308.9|306.9|1
1725493880000|2024-09-04 23:51:20|315.75|313.75|315.79|313.79|315.81|313.81|315.75|313.75|11
1725528600000|2024-09-05 09:30:00|308.91|306.91|308.93|306.93|308.93|306.93|308.91|306.91|3
1725493890000|2024-09-04 23:51:30|315.82|313.82|315.86|313.86|315.86|313.86|315.82|313.82|3
1725528610000|2024-09-05 09:30:10|308.91|306.91|308.91|306.91|308.91|306.91|308.91|306.91|1
1725493900000|2024-09-04 23:51:40|315.9|313.9|315.97|313.97|315.97|313.97|315.89|313.89|13
1725528620000|2024-09-05 09:30:20|308.9|306.9|308.9|306.9|308.9|306.9|308.9|306.9|1
1725493910000|2024-09-04 23:51:50|315.98|313.98|316.11|314.11|316.12|314.12|315.98|313.98|7
1725528630000|2024-09-05 09:30:30|308.92|306.92|308.91|306.91|308.92|306.92|308.91|306.91|2
1725493920000|2024-09-04 23:52:00|316.07|314.07|316.03|314.03|316.07|314.07|316.03|314.03|3
1725528640000|2024-09-05 09:30:40|308.92|306.92|308.88|306.88|308.92|306.92|308.88|306.88|3
1725493930000|2024-09-04 23:52:10|316.04|314.04|316.03|314.03|316.05|314.05|316|314|8
1725528650000|2024-09-05 09:30:50|308.83|306.83|308.91|306.91|308.91|306.91|308.82|306.82|7
1725493950000|2024-09-04 23:52:30|315.99|313.99|316.02|314.02|316.02|314.02|315.95|313.95|13
1725528660000|2024-09-05 09:31:00|308.9|306.9|308.9|306.9|308.9|306.9|308.85|306.85|13
1725493960000|2024-09-04 23:52:40|316|314|315.98|313.98|316|314|315.98|313.98|2
1725528670000|2024-09-05 09:31:10|308.85|306.85|308.86|306.86|308.88|306.88|308.82|306.82|9
1725493970000|2024-09-04 23:52:50|316|314|316.01|314.01|316.01|314.01|316|314|6
1725528680000|2024-09-05 09:31:20|308.88|306.88|309.23|307.23|309.23|307.23|308.88|306.88|12
1725493980000|2024-09-04 23:53:00|316|314|316.04|314.04|316.04|314.04|316|314|5
1725528690000|2024-09-05 09:31:30|309.22|307.22|309.21|307.21|309.25|307.25|309.16|307.16|23
1725493990000|2024-09-04 23:53:10|316.06|314.06|316.2|314.2|316.24|314.24|316.06|314.06|12
1725528700000|2024-09-05 09:31:40|309.22|307.22|309.39|307.39|309.42|307.42|309.22|307.22|19
1725494000000|2024-09-04 23:53:20|316.19|314.19|316.2|314.2|316.2|314.2|316.19|314.19|4
1725528710000|2024-09-05 09:31:50|309.37|307.37|309.35|307.35|309.37|307.37|309.27|307.27|22
1725494010000|2024-09-04 23:53:30|316.21|314.21|316.26|314.26|316.26|314.26|316.21|314.21|7
1725528720000|2024-09-05 09:32:00|309.36|307.36|309.31|307.31|309.4|307.4|309.31|307.31|14
1725494020000|2024-09-04 23:53:40|316.25|314.25|316.25|314.25|316.25|314.25|316.25|314.25|1
1725528730000|2024-09-05 09:32:10|309.3|307.3|309.5|307.5|309.5|307.5|309.3|307.3|20
1725494030000|2024-09-04 23:53:50|316.27|314.27|316.26|314.26|316.3|314.3|316.25|314.25|7
1725528740000|2024-09-05 09:32:20|309.49|307.49|309.37|307.37|309.49|307.49|309.37|307.37|16
1725494040000|2024-09-04 23:54:00|316.27|314.27|316.28|314.28|316.28|314.28|316.27|314.27|2
1725528750000|2024-09-05 09:32:30|309.4|307.4|309.32|307.32|309.4|307.4|309.26|307.26|15
1725494050000|2024-09-04 23:54:10|316.3|314.3|316.26|314.26|316.3|314.3|316.26|314.26|6
1725528760000|2024-09-05 09:32:40|309.3|307.3|309.41|307.41|309.41|307.41|309.26|307.26|19
1725494060000|2024-09-04 23:54:20|316.25|314.25|316.22|314.22|316.25|314.25|316.21|314.21|4
1725528770000|2024-09-05 09:32:50|309.4|307.4|309.24|307.24|309.42|307.42|309.24|307.24|16
1725494070000|2024-09-04 23:54:30|316.24|314.24|316.23|314.23|316.25|314.25|316.2|314.2|7
1725528780000|2024-09-05 09:33:00|309.22|307.22|309.32|307.32|309.35|307.35|309.22|307.22|23
1725494080000|2024-09-04 23:54:40|316.22|314.22|316.19|314.19|316.23|314.23|316.19|314.19|9
1725528790000|2024-09-05 09:33:10|309.31|307.31|309.22|307.22|309.31|307.31|309.22|307.22|16
1725494090000|2024-09-04 23:54:50|316.22|314.22|316.22|314.22|316.22|314.22|316.21|314.21|3
1725528800000|2024-09-05 09:33:20|309.21|307.21|309.16|307.16|309.22|307.22|309.15|307.15|19
1725494100000|2024-09-04 23:55:00|316.23|314.23|316.23|314.23|316.25|314.25|316.22|314.22|9
1725528810000|2024-09-05 09:33:30|309.17|307.17|309.02|307.02|309.17|307.17|308.99|306.99|17
1725494110000|2024-09-04 23:55:10|316.25|314.25|316.22|314.22|316.25|314.25|316.22|314.22|6
1725528820000|2024-09-05 09:33:40|309.01|307.01|308.82|306.82|309.04|307.04|308.82|306.82|15
1725494120000|2024-09-04 23:55:20|316.24|314.24|316.24|314.24|316.24|314.24|316.22|314.22|5
1725528830000|2024-09-05 09:33:50|308.79|306.79|308.7|306.7|308.82|306.82|308.64|306.64|17
1725494130000|2024-09-04 23:55:30|316.25|314.25|316.24|314.24|316.25|314.25|316.24|314.24|2
1725528840000|2024-09-05 09:34:00|308.66|306.66|308.65|306.65|308.67|306.67|308.56|306.56|26
1725494140000|2024-09-04 23:55:40|316.21|314.21|316.23|314.23|316.24|314.24|316.21|314.21|4
1725528850000|2024-09-05 09:34:10|308.66|306.66|308.59|306.59|308.66|306.66|308.54|306.54|19
1725494150000|2024-09-04 23:55:50|316.24|314.24|316.24|314.24|316.25|314.25|316.23|314.23|4
1725528860000|2024-09-05 09:34:20|308.57|306.57|308.61|306.61|308.61|306.61|308.53|306.53|23
1725494160000|2024-09-04 23:56:00|316.25|314.25|316.22|314.22|316.25|314.25|316.22|314.22|7
1725528870000|2024-09-05 09:34:30|308.62|306.62|308.64|306.64|308.64|306.64|308.58|306.58|18
1725494180000|2024-09-04 23:56:20|316.2|314.2|316.22|314.22|316.22|314.22|316.2|314.2|2
1725528880000|2024-09-05 09:34:40|308.63|306.63|308.67|306.67|308.71|306.71|308.59|306.59|19
1725494190000|2024-09-04 23:56:30|316.2|314.2|316.22|314.22|316.22|314.22|316.2|314.2|2
1725528890000|2024-09-05 09:34:50|308.68|306.68|308.69|306.69|308.72|306.72|308.68|306.68|8
1725494200000|2024-09-04 23:56:40|316.21|314.21|316.24|314.24|316.24|314.24|316.21|314.21|6
1725528900000|2024-09-05 09:35:00|308.7|306.7|308.66|306.66|308.7|306.7|308.6|306.6|17
1725494210000|2024-09-04 23:56:50|316.23|314.23|316.29|314.29|316.29|314.29|316.23|314.23|5
1725528910000|2024-09-05 09:35:10|308.64|306.64|308.65|306.65|308.67|306.67|308.62|306.62|20
1725494220000|2024-09-04 23:57:00|316.28|314.28|316.28|314.28|316.29|314.29|316.27|314.27|7
1725528920000|2024-09-05 09:35:20|308.66|306.66|308.55|306.55|308.7|306.7|308.55|306.55|13
1725494230000|2024-09-04 23:57:10|316.29|314.29|316.29|314.29|316.29|314.29|316.26|314.26|7
1725528930000|2024-09-05 09:35:30|308.56|306.56|308.68|306.68|308.68|306.68|308.55|306.55|14
1725494240000|2024-09-04 23:57:20|316.28|314.28|316.22|314.22|316.29|314.29|316.22|314.22|9
1725528940000|2024-09-05 09:35:40|308.72|306.72|308.92|306.92|308.93|306.93|308.72|306.72|20
1725494250000|2024-09-04 23:57:30|316.23|314.23|316.22|314.22|316.24|314.24|316.22|314.22|4
1725528950000|2024-09-05 09:35:50|308.93|306.93|308.88|306.88|308.96|306.96|308.86|306.86|12
1725494260000|2024-09-04 23:57:40|316.24|314.24|316.24|314.24|316.27|314.27|316.22|314.22|7
1725528960000|2024-09-05 09:36:00|308.89|306.89|308.75|306.75|308.9|306.9|308.74|306.74|13
1725494270000|2024-09-04 23:57:50|316.23|314.23|316.23|314.23|316.25|314.25|316.22|314.22|5
1725528970000|2024-09-05 09:36:10|308.76|306.76|308.76|306.76|308.79|306.79|308.76|306.76|5
1725494280000|2024-09-04 23:58:00|316.24|314.24|316.29|314.29|316.3|314.3|316.23|314.23|13
1725528980000|2024-09-05 09:36:20|308.73|306.73|308.58|306.58|308.73|306.73|308.57|306.57|22
1725494290000|2024-09-04 23:58:10|316.3|314.3|316.27|314.27|316.3|314.3|316.26|314.26|12
1725528990000|2024-09-05 09:36:30|308.59|306.59|308.58|306.58|308.63|306.63|308.56|306.56|20
1725494300000|2024-09-04 23:58:20|316.28|314.28|316.26|314.26|316.28|314.28|316.25|314.25|9
1725494310000|2024-09-04 23:58:30|316.27|314.27|316.27|314.27|316.28|314.28|316.27|314.27|3
1725529000000|2024-09-05 09:36:40|308.56|306.56|308.61|306.61|308.61|306.61|308.52|306.52|14
1725494320000|2024-09-04 23:58:40|316.26|314.26|316.23|314.23|316.26|314.26|316.23|314.23|4
1725529010000|2024-09-05 09:36:50|308.6|306.6|308.73|306.73|308.78|306.78|308.6|306.6|21
1725494340000|2024-09-04 23:59:00|316.22|314.22|316.24|314.24|316.25|314.25|316.22|314.22|14
1725529020000|2024-09-05 09:37:00|308.74|306.74|308.83|306.83|308.87|306.87|308.73|306.73|19
1725494360000|2024-09-04 23:59:20|316.25|314.25|316.25|314.25|316.25|314.25|316.25|314.25|1
1725529030000|2024-09-05 09:37:10|308.82|306.82|308.79|306.79|308.82|306.82|308.75|306.75|20
1725494370000|2024-09-04 23:59:30|316.24|314.24|316.24|314.24|316.25|314.25|316.24|314.24|5
1725529040000|2024-09-05 09:37:20|308.78|306.78|308.82|306.82|308.88|306.88|308.78|306.78|22
1725494380000|2024-09-04 23:59:40|316.23|314.23|316.23|314.23|316.24|314.24|316.23|314.23|5
1725529050000|2024-09-05 09:37:30|308.83|306.83|308.94|306.94|308.94|306.94|308.81|306.81|19
1725494390000|2024-09-04 23:59:50|316.22|314.22|316.24|314.24|316.26|314.26|316.22|314.22|12
1725529060000|2024-09-05 09:37:40|308.95|306.95|309.04|307.04|309.04|307.04|308.95|306.95|15
1725529070000|2024-09-05 09:37:50|309.05|307.05|309.19|307.19|309.2|307.2|309.05|307.05|22
1725529080000|2024-09-05 09:38:00|309.21|307.21|309.1|307.1|309.22|307.22|309.1|307.1|24
1725529090000|2024-09-05 09:38:10|309.09|307.09|309.09|307.09|309.1|307.1|309.03|307.03|19
1725529100000|2024-09-05 09:38:20|309.06|307.06|309.06|307.06|309.1|307.1|309.04|307.04|19
1725529110000|2024-09-05 09:38:30|309.05|307.05|309.08|307.08|309.08|307.08|309.03|307.03|16
1725529120000|2024-09-05 09:38:40|309.05|307.05|309.07|307.07|309.11|307.11|309.05|307.05|10
1725529130000|2024-09-05 09:38:50|309.06|307.06|309.12|307.12|309.12|307.12|309.03|307.03|14
1725529140000|2024-09-05 09:39:00|309.13|307.13|309.28|307.28|309.29|307.29|309.12|307.12|19
1725529150000|2024-09-05 09:39:10|309.27|307.27|309.33|307.33|309.33|307.33|309.27|307.27|14
1725529160000|2024-09-05 09:39:20|309.32|307.32|309.36|307.36|309.36|307.36|309.32|307.32|6
1725529170000|2024-09-05 09:39:30|309.37|307.37|309.39|307.39|309.39|307.39|309.34|307.34|11
1725529180000|2024-09-05 09:39:40|309.38|307.38|309.48|307.48|309.48|307.48|309.38|307.38|16
1725529190000|2024-09-05 09:39:50|309.49|307.49|309.51|307.51|309.51|307.51|309.46|307.46|14
1725529200000|2024-09-05 09:40:00|309.49|307.49|309.55|307.55|309.59|307.59|309.45|307.45|14
1725529210000|2024-09-05 09:40:10|309.54|307.54|309.52|307.52|309.54|307.54|309.49|307.49|8
1725529220000|2024-09-05 09:40:20|309.53|307.53|309.6|307.6|309.6|307.6|309.52|307.52|10
1725529230000|2024-09-05 09:40:30|309.59|307.59|309.58|307.58|309.59|307.59|309.53|307.53|12
1725529240000|2024-09-05 09:40:40|309.57|307.57|309.67|307.67|309.68|307.68|309.57|307.57|14
1725529250000|2024-09-05 09:40:50|309.68|307.68|309.65|307.65|309.7|307.7|309.65|307.65|16
1725529260000|2024-09-05 09:41:00|309.64|307.64|309.63|307.63|309.64|307.64|309.52|307.52|19
1725529270000|2024-09-05 09:41:10|309.64|307.64|309.6|307.6|309.65|307.65|309.59|307.59|20
1725529280000|2024-09-05 09:41:20|309.61|307.61|309.49|307.49|309.61|307.61|309.46|307.46|18
1725529290000|2024-09-05 09:41:30|309.43|307.43|309.44|307.44|309.46|307.46|309.42|307.42|14
1725529300000|2024-09-05 09:41:40|309.43|307.43|309.54|307.54|309.57|307.57|309.43|307.43|18
1725529310000|2024-09-05 09:41:50|309.52|307.52|309.53|307.53|309.55|307.55|309.52|307.52|20
1725529320000|2024-09-05 09:42:00|309.54|307.54|309.61|307.61|309.64|307.64|309.53|307.53|19
1725529330000|2024-09-05 09:42:10|309.62|307.62|309.62|307.62|309.63|307.63|309.58|307.58|17
1725529340000|2024-09-05 09:42:20|309.61|307.61|309.67|307.67|309.78|307.78|309.6|307.6|21
1725529350000|2024-09-05 09:42:30|309.68|307.68|309.73|307.73|309.73|307.73|309.65|307.65|21
1725529360000|2024-09-05 09:42:40|309.72|307.72|309.77|307.77|309.79|307.79|309.7|307.7|18
1725529370000|2024-09-05 09:42:50|309.76|307.76|309.91|307.91|309.92|307.92|309.76|307.76|18
1725529380000|2024-09-05 09:43:00|309.92|307.92|309.83|307.83|309.96|307.96|309.79|307.79|23
1725529390000|2024-09-05 09:43:10|309.84|307.84|309.8|307.8|309.86|307.86|309.67|307.67|23
1725529400000|2024-09-05 09:43:20|309.81|307.81|309.81|307.81|309.82|307.82|309.8|307.8|8
1725529410000|2024-09-05 09:43:30|309.86|307.86|309.81|307.81|309.86|307.86|309.79|307.79|15
1725529420000|2024-09-05 09:43:40|309.79|307.79|309.8|307.8|309.82|307.82|309.79|307.79|8
1725529430000|2024-09-05 09:43:50|309.78|307.78|309.79|307.79|309.82|307.82|309.74|307.74|13
1725529440000|2024-09-05 09:44:00|309.81|307.81|309.82|307.82|309.83|307.83|309.81|307.81|6
1725529450000|2024-09-05 09:44:10|309.84|307.84|309.79|307.79|309.86|307.86|309.79|307.79|7
1725529460000|2024-09-05 09:44:20|309.78|307.78|309.8|307.8|309.83|307.83|309.78|307.78|9
1725529470000|2024-09-05 09:44:30|309.81|307.81|309.78|307.78|309.82|307.82|309.78|307.78|11
1725529480000|2024-09-05 09:44:40|309.77|307.77|309.84|307.84|309.84|307.84|309.74|307.74|8
1725529490000|2024-09-05 09:44:50|309.83|307.83|309.73|307.73|309.83|307.83|309.73|307.73|12
1725529500000|2024-09-05 09:45:00|309.72|307.72|309.8|307.8|309.81|307.81|309.71|307.71|17
1725529510000|2024-09-05 09:45:10|309.81|307.81|309.86|307.86|309.9|307.9|309.78|307.78|18
1725529520000|2024-09-05 09:45:20|309.87|307.87|309.92|307.92|309.92|307.92|309.87|307.87|15
1725529530000|2024-09-05 09:45:30|309.94|307.94|309.91|307.91|309.94|307.94|309.87|307.87|14
1725529540000|2024-09-05 09:45:40|309.92|307.92|310|308|310.01|308.01|309.88|307.88|17
1725529550000|2024-09-05 09:45:50|310.01|308.01|310.11|308.11|310.13|308.13|310.01|308.01|10
1725529560000|2024-09-05 09:46:00|310.09|308.09|309.98|307.98|310.09|308.09|309.98|307.98|7
1725529570000|2024-09-05 09:46:10|309.97|307.97|309.96|307.96|309.97|307.97|309.9|307.9|11
1725529580000|2024-09-05 09:46:20|309.97|307.97|310.01|308.01|310.01|308.01|309.95|307.95|11
1725529590000|2024-09-05 09:46:30|310.02|308.02|310|308|310.02|308.02|309.98|307.98|17
1725529600000|2024-09-05 09:46:40|310.01|308.01|310.05|308.05|310.05|308.05|309.99|307.99|10
1725529610000|2024-09-05 09:46:50|310.03|308.03|310.03|308.03|310.04|308.04|309.98|307.98|19
1725529620000|2024-09-05 09:47:00|310.02|308.02|309.93|307.93|310.02|308.02|309.93|307.93|16
1725529630000|2024-09-05 09:47:10|309.91|307.91|309.92|307.92|309.95|307.95|309.91|307.91|6
1725529640000|2024-09-05 09:47:20|309.96|307.96|309.96|307.96|310.03|308.03|309.96|307.96|12
1725529650000|2024-09-05 09:47:30|309.97|307.97|309.9|307.9|309.97|307.97|309.9|307.9|10
1725529660000|2024-09-05 09:47:40|309.89|307.89|309.9|307.9|309.91|307.91|309.89|307.89|6
1725529670000|2024-09-05 09:47:50|309.91|307.91|309.88|307.88|309.91|307.91|309.87|307.87|7
1725529680000|2024-09-05 09:48:00|309.87|307.87|309.86|307.86|309.9|307.9|309.78|307.78|17
1725529690000|2024-09-05 09:48:10|309.87|307.87|309.85|307.85|309.92|307.92|309.85|307.85|7
1725529700000|2024-09-05 09:48:20|309.79|307.79|309.7|307.7|309.79|307.79|309.69|307.69|16
1725529710000|2024-09-05 09:48:30|309.72|307.72|309.77|307.77|309.78|307.78|309.7|307.7|12
1725529720000|2024-09-05 09:48:40|309.76|307.76|309.76|307.76|309.76|307.76|309.7|307.7|9
1725529730000|2024-09-05 09:48:50|309.75|307.75|309.74|307.74|309.75|307.75|309.7|307.7|9
1725529740000|2024-09-05 09:49:00|309.72|307.72|309.72|307.72|309.74|307.74|309.7|307.7|9
1725529750000|2024-09-05 09:49:10|309.71|307.71|309.74|307.74|309.75|307.75|309.71|307.71|13
1725529760000|2024-09-05 09:49:20|309.76|307.76|309.74|307.74|309.76|307.76|309.74|307.74|2
1725529770000|2024-09-05 09:49:30|309.7|307.7|310.02|308.02|310.02|308.02|309.61|307.61|22
1725529780000|2024-09-05 09:49:40|310.03|308.03|310.11|308.11|310.11|308.11|310.02|308.02|12
1725529790000|2024-09-05 09:49:50|310.1|308.1|310.14|308.14|310.26|308.26|310.08|308.08|16
1725529800000|2024-09-05 09:50:00|310.13|308.13|309.71|307.71|310.13|308.13|309.71|307.71|20
1725529810000|2024-09-05 09:50:10|309.7|307.7|309.76|307.76|309.84|307.84|309.7|307.7|20
1725529820000|2024-09-05 09:50:20|309.77|307.77|309.79|307.79|309.79|307.79|309.75|307.75|8
1725529830000|2024-09-05 09:50:30|309.8|307.8|309.79|307.79|309.85|307.85|309.79|307.79|14
1725529840000|2024-09-05 09:50:40|309.8|307.8|309.82|307.82|309.82|307.82|309.8|307.8|7
1725529850000|2024-09-05 09:50:50|309.84|307.84|309.86|307.86|309.87|307.87|309.83|307.83|6
1725529860000|2024-09-05 09:51:00|309.81|307.81|309.72|307.72|309.81|307.81|309.72|307.72|5
1725529870000|2024-09-05 09:51:10|309.73|307.73|309.75|307.75|309.77|307.77|309.73|307.73|7
1725529880000|2024-09-05 09:51:20|309.76|307.76|309.76|307.76|309.76|307.76|309.73|307.73|6
1725529890000|2024-09-05 09:51:30|309.75|307.75|310.12|308.12|310.13|308.13|309.74|307.74|8
1725529900000|2024-09-05 09:51:40|310.13|308.13|310.35|308.35|310.35|308.35|310.13|308.13|6
1725529910000|2024-09-05 09:51:50|310.34|308.34|310.34|308.34|310.35|308.35|310.33|308.33|10
1725529920000|2024-09-05 09:52:00|310.33|308.33|310.21|308.21|310.33|308.33|310.19|308.19|11
1725529930000|2024-09-05 09:52:10|310.22|308.22|310.21|308.21|310.25|308.25|310.2|308.2|14
1725529940000|2024-09-05 09:52:20|310.19|308.19|310.18|308.18|310.2|308.2|310.18|308.18|10
1725529950000|2024-09-05 09:52:30|310.19|308.19|310.18|308.18|310.19|308.19|310.18|308.18|2
1725529970000|2024-09-05 09:52:50|310.14|308.14|310.2|308.2|310.2|308.2|310.11|308.11|11
1725529980000|2024-09-05 09:53:00|310.19|308.19|310.15|308.15|310.19|308.19|310.14|308.14|10
1725529990000|2024-09-05 09:53:10|310.22|308.22|310.29|308.29|310.3|308.3|310.22|308.22|12
1725530000000|2024-09-05 09:53:20|310.22|308.22|310.22|308.22|310.23|308.23|310.22|308.22|5
1725530010000|2024-09-05 09:53:30|310.19|308.19|310.19|308.19|310.2|308.2|310.18|308.18|7
1725530020000|2024-09-05 09:53:40|310.18|308.18|310.21|308.21|310.21|308.21|310.18|308.18|8
1725530030000|2024-09-05 09:53:50|310.23|308.23|310.19|308.19|310.23|308.23|310.19|308.19|5
1725530040000|2024-09-05 09:54:00|310.16|308.16|310.15|308.15|310.16|308.16|310.13|308.13|6
1725530050000|2024-09-05 09:54:10|310.16|308.16|310.12|308.12|310.17|308.17|310.12|308.12|10
1725530060000|2024-09-05 09:54:20|310.13|308.13|310.11|308.11|310.14|308.14|310.1|308.1|9
1725530070000|2024-09-05 09:54:30|310.12|308.12|310.09|308.09|310.12|308.12|310.09|308.09|6
1725530080000|2024-09-05 09:54:40|310.1|308.1|310.03|308.03|310.1|308.1|310.02|308.02|8
1725530090000|2024-09-05 09:54:50|310.02|308.02|310.02|308.02|310.03|308.03|310.01|308.01|7
1725530100000|2024-09-05 09:55:00|310.01|308.01|310.01|308.01|310.02|308.02|310|308|8
1725530110000|2024-09-05 09:55:10|310|308|310.02|308.02|310.02|308.02|310|308|2
1725530120000|2024-09-05 09:55:20|310|308|310|308|310|308|310|308|1
1725530130000|2024-09-05 09:55:30|309.99|307.99|309.99|307.99|309.99|307.99|309.97|307.97|5
1725530140000|2024-09-05 09:55:40|309.97|307.97|309.98|307.98|309.99|307.99|309.97|307.97|7
1725530150000|2024-09-05 09:55:50|309.97|307.97|309.96|307.96|309.97|307.97|309.95|307.95|6
1725530160000|2024-09-05 09:56:00|309.98|307.98|309.89|307.89|309.98|307.98|309.88|307.88|10
1725530170000|2024-09-05 09:56:10|309.88|307.88|309.9|307.9|309.9|307.9|309.88|307.88|5
1725530180000|2024-09-05 09:56:20|309.89|307.89|309.89|307.89|309.9|307.9|309.89|307.89|3
1725530190000|2024-09-05 09:56:30|309.88|307.88|309.88|307.88|309.88|307.88|309.88|307.88|1
1725530200000|2024-09-05 09:56:40|309.87|307.87|309.79|307.79|309.87|307.87|309.79|307.79|5
1725530210000|2024-09-05 09:56:50|309.81|307.81|309.84|307.84|309.84|307.84|309.81|307.81|6
1725530220000|2024-09-05 09:57:00|309.83|307.83|309.8|307.8|309.84|307.84|309.78|307.78|5
1725530230000|2024-09-05 09:57:10|309.79|307.79|309.79|307.79|309.79|307.79|309.79|307.79|1
1725530240000|2024-09-05 09:57:20|309.78|307.78|309.87|307.87|309.91|307.91|309.78|307.78|9
1725530250000|2024-09-05 09:57:30|309.88|307.88|309.94|307.94|309.95|307.95|309.88|307.88|6
1725530260000|2024-09-05 09:57:40|309.96|307.96|309.96|307.96|309.96|307.96|309.96|307.96|1
1725530270000|2024-09-05 09:57:50|309.95|307.95|309.96|307.96|309.96|307.96|309.95|307.95|2
1725530280000|2024-09-05 09:58:00|309.93|307.93|309.89|307.89|309.93|307.93|309.89|307.89|7
1725530290000|2024-09-05 09:58:10|309.86|307.86|309.83|307.83|309.86|307.86|309.83|307.83|4
1725530300000|2024-09-05 09:58:20|309.82|307.82|309.8|307.8|309.85|307.85|309.8|307.8|11
1725530310000|2024-09-05 09:58:30|309.82|307.82|309.81|307.81|309.82|307.82|309.8|307.8|4
1725530320000|2024-09-05 09:58:40|309.8|307.8|309.78|307.78|309.81|307.81|309.77|307.77|8
1725530330000|2024-09-05 09:58:50|309.79|307.79|309.8|307.8|309.8|307.8|309.78|307.78|3
1725530340000|2024-09-05 09:59:00|309.83|307.83|309.82|307.82|309.83|307.83|309.82|307.82|2
1725530350000|2024-09-05 09:59:10|309.83|307.83|309.74|307.74|309.84|307.84|309.73|307.73|11
1725530360000|2024-09-05 09:59:20|309.75|307.75|309.8|307.8|309.8|307.8|309.75|307.75|5
1725530370000|2024-09-05 09:59:30|309.82|307.82|309.81|307.81|309.83|307.83|309.8|307.8|5
1725530380000|2024-09-05 09:59:40|309.82|307.82|309.81|307.81|309.83|307.83|309.81|307.81|3
1725530390000|2024-09-05 09:59:50|309.82|307.82|309.81|307.81|309.82|307.82|309.8|307.8|6
1725530400000|2024-09-05 10:00:00|309.8|307.8|309.76|307.76|309.81|307.81|309.73|307.73|12
1725530410000|2024-09-05 10:00:10|309.77|307.77|309.74|307.74|309.77|307.77|309.72|307.72|9
1725530420000|2024-09-05 10:00:20|309.54|307.54|309.69|307.69|309.7|307.7|309.54|307.54|9
1725530430000|2024-09-05 10:00:30|309.68|307.68|309.61|307.61|309.75|307.75|309.61|307.61|10
1725530440000|2024-09-05 10:00:40|309.6|307.6|309.48|307.48|309.61|307.61|309.48|307.48|10
1725530450000|2024-09-05 10:00:50|309.47|307.47|309.46|307.46|309.49|307.49|309.46|307.46|7
1725530460000|2024-09-05 10:01:00|309.47|307.47|309.46|307.46|309.49|307.49|309.46|307.46|5
1725530470000|2024-09-05 10:01:10|309.47|307.47|309.47|307.47|309.47|307.47|309.44|307.44|8
1725530480000|2024-09-05 10:01:20|309.48|307.48|309.56|307.56|309.57|307.57|309.48|307.48|10
1725530490000|2024-09-05 10:01:30|309.57|307.57|309.57|307.57|309.58|307.58|309.57|307.57|3
1725530500000|2024-09-05 10:01:40|309.56|307.56|309.46|307.46|309.59|307.59|309.44|307.44|16
1725530510000|2024-09-05 10:01:50|309.47|307.47|309.5|307.5|309.54|307.54|309.46|307.46|9
1725530520000|2024-09-05 10:02:00|309.49|307.49|309.45|307.45|309.49|307.49|309.45|307.45|7
1725530530000|2024-09-05 10:02:10|309.46|307.46|309.49|307.49|309.49|307.49|309.46|307.46|6
1725530540000|2024-09-05 10:02:20|309.5|307.5|309.5|307.5|309.5|307.5|309.49|307.49|5
1725530550000|2024-09-05 10:02:30|309.49|307.49|309.56|307.56|309.56|307.56|309.49|307.49|13
1725530560000|2024-09-05 10:02:40|309.55|307.55|309.56|307.56|309.56|307.56|309.55|307.55|2
1725530570000|2024-09-05 10:02:50|309.57|307.57|309.56|307.56|309.57|307.57|309.56|307.56|2
1725530580000|2024-09-05 10:03:00|309.59|307.59|309.56|307.56|309.59|307.59|309.56|307.56|5
1725530590000|2024-09-05 10:03:10|309.55|307.55|309.57|307.57|309.58|307.58|309.53|307.53|7
1725530600000|2024-09-05 10:03:20|309.58|307.58|309.58|307.58|309.58|307.58|309.56|307.56|6
1725530610000|2024-09-05 10:03:30|309.57|307.57|309.64|307.64|309.64|307.64|309.56|307.56|6
1725530620000|2024-09-05 10:03:40|309.63|307.63|309.72|307.72|309.72|307.72|309.62|307.62|7
1725530630000|2024-09-05 10:03:50|309.71|307.71|309.71|307.71|309.71|307.71|309.7|307.7|3
1725530640000|2024-09-05 10:04:00|309.69|307.69|309.63|307.63|309.69|307.69|309.6|307.6|16
1725530650000|2024-09-05 10:04:10|309.64|307.64|309.64|307.64|309.65|307.65|309.63|307.63|6
1725530660000|2024-09-05 10:04:20|309.63|307.63|309.65|307.65|309.65|307.65|309.63|307.63|5
1725530670000|2024-09-05 10:04:30|309.62|307.62|309.65|307.65|309.65|307.65|309.62|307.62|5
1725530680000|2024-09-05 10:04:40|309.66|307.66|309.73|307.73|309.74|307.74|309.66|307.66|6
1725530690000|2024-09-05 10:04:50|309.72|307.72|309.71|307.71|309.72|307.72|309.7|307.7|6
1725530700000|2024-09-05 10:05:00|309.7|307.7|309.6|307.6|309.7|307.7|309.6|307.6|12
1725530710000|2024-09-05 10:05:10|309.55|307.55|309.6|307.6|309.6|307.6|309.52|307.52|12
1725530720000|2024-09-05 10:05:20|309.66|307.66|309.61|307.61|309.66|307.66|309.59|307.59|11
1725530730000|2024-09-05 10:05:30|309.59|307.59|309.6|307.6|309.61|307.61|309.59|307.59|8
1725530740000|2024-09-05 10:05:40|309.59|307.59|309.46|307.46|309.61|307.61|309.44|307.44|14
1725530750000|2024-09-05 10:05:50|309.45|307.45|309.49|307.49|309.49|307.49|309.45|307.45|2
1725530760000|2024-09-05 10:06:00|309.51|307.51|309.68|307.68|309.71|307.71|309.51|307.51|13
1725530770000|2024-09-05 10:06:10|309.69|307.69|309.75|307.75|309.75|307.75|309.69|307.69|8
1725530780000|2024-09-05 10:06:20|309.77|307.77|309.78|307.78|309.78|307.78|309.75|307.75|10
1725530790000|2024-09-05 10:06:30|309.79|307.79|309.76|307.76|309.82|307.82|309.76|307.76|8
1725530800000|2024-09-05 10:06:40|309.75|307.75|309.75|307.75|309.76|307.76|309.74|307.74|4
1725530810000|2024-09-05 10:06:50|309.76|307.76|309.8|307.8|309.8|307.8|309.75|307.75|9
1725530820000|2024-09-05 10:07:00|309.82|307.82|309.86|307.86|309.92|307.92|309.8|307.8|15
1725530830000|2024-09-05 10:07:10|309.85|307.85|309.88|307.88|309.88|307.88|309.85|307.85|6
1725530840000|2024-09-05 10:07:20|309.87|307.87|309.88|307.88|309.88|307.88|309.87|307.87|2
1725530850000|2024-09-05 10:07:30|309.87|307.87|309.75|307.75|309.87|307.87|309.74|307.74|10
1725530860000|2024-09-05 10:07:40|309.76|307.76|309.75|307.75|309.76|307.76|309.75|307.75|2
1725530870000|2024-09-05 10:07:50|309.7|307.7|309.51|307.51|309.7|307.7|309.51|307.51|15
1725530880000|2024-09-05 10:08:00|309.5|307.5|309.33|307.33|309.5|307.5|309.3|307.3|19
1725530890000|2024-09-05 10:08:10|309.34|307.34|309.17|307.17|309.34|307.34|309.13|307.13|12
1725530900000|2024-09-05 10:08:20|309.18|307.18|309.22|307.22|309.24|307.24|309.18|307.18|5
1725530920000|2024-09-05 10:08:40|309.23|307.23|309.23|307.23|309.23|307.23|309.22|307.22|3
1725530930000|2024-09-05 10:08:50|309.22|307.22|309.25|307.25|309.25|307.25|309.22|307.22|4
1725530940000|2024-09-05 10:09:00|309.28|307.28|309.28|307.28|309.29|307.29|309.27|307.27|6
1725530950000|2024-09-05 10:09:10|309.3|307.3|309.29|307.29|309.3|307.3|309.27|307.27|5
1725530960000|2024-09-05 10:09:20|309.3|307.3|309.28|307.28|309.33|307.33|309.28|307.28|8
1725530970000|2024-09-05 10:09:30|309.29|307.29|309.38|307.38|309.4|307.4|309.29|307.29|6
1725530980000|2024-09-05 10:09:40|309.39|307.39|309.37|307.37|309.39|307.39|309.36|307.36|6
1725530990000|2024-09-05 10:09:50|309.38|307.38|309.45|307.45|309.45|307.45|309.38|307.38|7
1725531000000|2024-09-05 10:10:00|309.44|307.44|309.34|307.34|309.44|307.44|309.34|307.34|15
1725531010000|2024-09-05 10:10:10|309.36|307.36|309.33|307.33|309.36|307.36|309.33|307.33|3
1725531020000|2024-09-05 10:10:20|309.3|307.3|309.27|307.27|309.3|307.3|309.25|307.25|7
1725531030000|2024-09-05 10:10:30|309.26|307.26|309.3|307.3|309.34|307.34|309.26|307.26|8
1725531040000|2024-09-05 10:10:40|309.32|307.32|309.3|307.3|309.32|307.32|309.3|307.3|3
1725531050000|2024-09-05 10:10:50|309.32|307.32|309.32|307.32|309.34|307.34|309.31|307.31|4
1725531060000|2024-09-05 10:11:00|309.34|307.34|309.5|307.5|309.5|307.5|309.34|307.34|12
1725531070000|2024-09-05 10:11:10|309.49|307.49|309.67|307.67|309.67|307.67|309.49|307.49|9
1725531080000|2024-09-05 10:11:20|309.66|307.66|309.66|307.66|309.67|307.67|309.66|307.66|3
1725531090000|2024-09-05 10:11:30|309.67|307.67|309.66|307.66|309.68|307.68|309.66|307.66|4
1725531100000|2024-09-05 10:11:40|309.65|307.65|309.67|307.67|309.68|307.68|309.64|307.64|5
1725531110000|2024-09-05 10:11:50|309.66|307.66|309.66|307.66|309.66|307.66|309.66|307.66|1
1725531140000|2024-09-05 10:12:20|309.65|307.65|309.62|307.62|309.65|307.65|309.62|307.62|4
1725531150000|2024-09-05 10:12:30|309.61|307.61|309.62|307.62|309.62|307.62|309.61|307.61|2
1725531200000|2024-09-05 10:13:20|309.61|307.61|309.71|307.71|309.73|307.73|309.61|307.61|9
1725531220000|2024-09-05 10:13:40|309.72|307.72|309.72|307.72|309.72|307.72|309.72|307.72|1
1725531230000|2024-09-05 10:13:50|309.71|307.71|309.73|307.73|309.73|307.73|309.71|307.71|7
1725531240000|2024-09-05 10:14:00|309.74|307.74|309.73|307.73|309.74|307.74|309.73|307.73|6
1725531250000|2024-09-05 10:14:10|309.71|307.71|309.71|307.71|309.72|307.72|309.71|307.71|3
1725531260000|2024-09-05 10:14:20|309.7|307.7|309.71|307.71|309.71|307.71|309.7|307.7|8
1725531270000|2024-09-05 10:14:30|309.7|307.7|309.73|307.73|309.73|307.73|309.7|307.7|4
1725531280000|2024-09-05 10:14:40|309.72|307.72|309.69|307.69|309.72|307.72|309.69|307.69|5
1725531290000|2024-09-05 10:14:50|309.68|307.68|309.69|307.69|309.69|307.69|309.68|307.68|8
1725531300000|2024-09-05 10:15:00|309.68|307.68|309.69|307.69|309.69|307.69|309.68|307.68|2
1725531310000|2024-09-05 10:15:10|309.68|307.68|309.72|307.72|309.72|307.72|309.68|307.68|7
1725531320000|2024-09-05 10:15:20|309.74|307.74|309.75|307.75|309.75|307.75|309.74|307.74|4
1725531330000|2024-09-05 10:15:30|309.77|307.77|309.84|307.84|309.84|307.84|309.76|307.76|8
1725531340000|2024-09-05 10:15:40|309.86|307.86|309.86|307.86|309.88|307.88|309.86|307.86|6
1725531350000|2024-09-05 10:15:50|309.85|307.85|309.84|307.84|309.85|307.85|309.84|307.84|2
1725531360000|2024-09-05 10:16:00|309.83|307.83|309.84|307.84|309.86|307.86|309.81|307.81|6
1725531370000|2024-09-05 10:16:10|309.83|307.83|309.81|307.81|309.83|307.83|309.81|307.81|3
1725531380000|2024-09-05 10:16:20|309.77|307.77|309.77|307.77|309.77|307.77|309.77|307.77|1
1725531390000|2024-09-05 10:16:30|309.73|307.73|309.7|307.7|309.73|307.73|309.69|307.69|11
1725531400000|2024-09-05 10:16:40|309.69|307.69|309.75|307.75|309.75|307.75|309.69|307.69|8
1725531420000|2024-09-05 10:17:00|309.71|307.71|309.74|307.74|309.75|307.75|309.71|307.71|3
1725531430000|2024-09-05 10:17:10|309.73|307.73|309.66|307.66|309.73|307.73|309.66|307.66|15
1725531440000|2024-09-05 10:17:20|309.67|307.67|309.66|307.66|309.67|307.67|309.66|307.66|4
1725531450000|2024-09-05 10:17:30|309.67|307.67|309.66|307.66|309.67|307.67|309.66|307.66|2
1725531460000|2024-09-05 10:17:40|309.65|307.65|309.52|307.52|309.65|307.65|309.52|307.52|6
1725531470000|2024-09-05 10:17:50|309.51|307.51|309.46|307.46|309.51|307.51|309.46|307.46|7
1725531480000|2024-09-05 10:18:00|309.45|307.45|309.17|307.17|309.45|307.45|309.16|307.16|22
1725531490000|2024-09-05 10:18:10|309.16|307.16|309.23|307.23|309.24|307.24|309.15|307.15|9
1725531500000|2024-09-05 10:18:20|309.22|307.22|309.23|307.23|309.23|307.23|309.22|307.22|2
1725531510000|2024-09-05 10:18:30|309.22|307.22|309.27|307.27|309.27|307.27|309.22|307.22|7
1725531520000|2024-09-05 10:18:40|309.26|307.26|309.32|307.32|309.36|307.36|309.26|307.26|6
1725531530000|2024-09-05 10:18:50|309.33|307.33|309.4|307.4|309.4|307.4|309.33|307.33|3
1725531540000|2024-09-05 10:19:00|309.41|307.41|309.29|307.29|309.41|307.41|309.26|307.26|12
1725531550000|2024-09-05 10:19:10|309.28|307.28|309.29|307.29|309.29|307.29|309.28|307.28|2
1725531560000|2024-09-05 10:19:20|309.28|307.28|309.44|307.44|309.47|307.47|309.28|307.28|10
1725531570000|2024-09-05 10:19:30|309.43|307.43|309.31|307.31|309.43|307.43|309.3|307.3|13
1725531580000|2024-09-05 10:19:40|309.3|307.3|309.26|307.26|309.3|307.3|309.26|307.26|4
1725531600000|2024-09-05 10:20:00|309.27|307.27|309.28|307.28|309.29|307.29|309.27|307.27|3
1725531610000|2024-09-05 10:20:10|309.27|307.27|309.22|307.22|309.27|307.27|309.21|307.21|6
1725531620000|2024-09-05 10:20:20|309.19|307.19|309.19|307.19|309.21|307.21|309.18|307.18|7
1725531630000|2024-09-05 10:20:30|309.18|307.18|309.19|307.19|309.2|307.2|309.18|307.18|3
1725531640000|2024-09-05 10:20:40|309.18|307.18|309.19|307.19|309.21|307.21|309.15|307.15|8
1725531650000|2024-09-05 10:20:50|309.18|307.18|309.18|307.18|309.18|307.18|309.16|307.16|4
1725531660000|2024-09-05 10:21:00|309.19|307.19|309.26|307.26|309.26|307.26|309.19|307.19|4
1725531670000|2024-09-05 10:21:10|309.27|307.27|309.2|307.2|309.3|307.3|309.2|307.2|13
1725531680000|2024-09-05 10:21:20|309.19|307.19|309.15|307.15|309.19|307.19|309.14|307.14|6
1725531690000|2024-09-05 10:21:30|309.14|307.14|309.1|307.1|309.14|307.14|309.1|307.1|6
1725531700000|2024-09-05 10:21:40|309.07|307.07|309.05|307.05|309.07|307.07|309.04|307.04|11
1725531710000|2024-09-05 10:21:50|309.04|307.04|308.99|306.99|309.04|307.04|308.99|306.99|8
1725531720000|2024-09-05 10:22:00|308.98|306.98|309.09|307.09|309.09|307.09|308.94|306.94|10
1725531730000|2024-09-05 10:22:10|309.1|307.1|309.08|307.08|309.14|307.14|309.08|307.08|11
1725531740000|2024-09-05 10:22:20|309.06|307.06|309.02|307.02|309.07|307.07|308.91|306.91|8
1725531750000|2024-09-05 10:22:30|309|307|309.01|307.01|309.02|307.02|308.98|306.98|17
1725531760000|2024-09-05 10:22:40|308.98|306.98|309|307|309.01|307.01|308.97|306.97|7
1725531770000|2024-09-05 10:22:50|308.99|306.99|309.01|307.01|309.01|307.01|308.98|306.98|4
1725531780000|2024-09-05 10:23:00|309.03|307.03|309.04|307.04|309.04|307.04|309.01|307.01|4
1725531790000|2024-09-05 10:23:10|309.06|307.06|309.21|307.21|309.21|307.21|309.06|307.06|6
1725531800000|2024-09-05 10:23:20|309.22|307.22|309.2|307.2|309.22|307.22|309.18|307.18|7
1725531810000|2024-09-05 10:23:30|309.22|307.22|309.21|307.21|309.22|307.22|309.16|307.16|10
1725531820000|2024-09-05 10:23:40|309.23|307.23|309.28|307.28|309.28|307.28|309.21|307.21|7
1725531830000|2024-09-05 10:23:50|309.29|307.29|309.29|307.29|309.29|307.29|309.28|307.28|5
1725531840000|2024-09-05 10:24:00|309.35|307.35|309.36|307.36|309.36|307.36|309.32|307.32|12
1725531850000|2024-09-05 10:24:10|309.37|307.37|309.44|307.44|309.44|307.44|309.37|307.37|8
1725531860000|2024-09-05 10:24:20|309.39|307.39|309.53|307.53|309.54|307.54|309.39|307.39|7
1725531870000|2024-09-05 10:24:30|309.54|307.54|309.53|307.53|309.55|307.55|309.51|307.51|5
1725531880000|2024-09-05 10:24:40|309.55|307.55|309.62|307.62|309.63|307.63|309.55|307.55|12
1725531890000|2024-09-05 10:24:50|309.61|307.61|309.65|307.65|309.65|307.65|309.6|307.6|7
1725531900000|2024-09-05 10:25:00|309.62|307.62|309.61|307.61|309.64|307.64|309.58|307.58|15
1725531910000|2024-09-05 10:25:10|309.64|307.64|309.82|307.82|309.82|307.82|309.64|307.64|11
1725531920000|2024-09-05 10:25:20|309.81|307.81|309.75|307.75|309.81|307.81|309.74|307.74|8
1725531930000|2024-09-05 10:25:30|309.74|307.74|309.73|307.73|309.75|307.75|309.72|307.72|8
1725531940000|2024-09-05 10:25:40|309.74|307.74|309.62|307.62|309.74|307.74|309.59|307.59|7
1725531950000|2024-09-05 10:25:50|309.6|307.6|309.6|307.6|309.62|307.62|309.6|307.6|7
1725531960000|2024-09-05 10:26:00|309.61|307.61|309.55|307.55|309.63|307.63|309.48|307.48|15
1725531970000|2024-09-05 10:26:10|309.54|307.54|309.56|307.56|309.56|307.56|309.48|307.48|11
1725531980000|2024-09-05 10:26:20|309.57|307.57|309.53|307.53|309.57|307.57|309.53|307.53|7
1725531990000|2024-09-05 10:26:30|309.52|307.52|309.45|307.45|309.52|307.52|309.45|307.45|10
1725532000000|2024-09-05 10:26:40|309.46|307.46|309.48|307.48|309.49|307.49|309.46|307.46|12
1725532010000|2024-09-05 10:26:50|309.49|307.49|309.36|307.36|309.49|307.49|309.36|307.36|10
1725532020000|2024-09-05 10:27:00|309.37|307.37|309.42|307.42|309.43|307.43|309.37|307.37|6
1725532030000|2024-09-05 10:27:10|309.44|307.44|309.42|307.42|309.44|307.44|309.41|307.41|9
1725532040000|2024-09-05 10:27:20|309.43|307.43|309.42|307.42|309.43|307.43|309.42|307.42|2
1725532050000|2024-09-05 10:27:30|309.4|307.4|309.37|307.37|309.4|307.4|309.35|307.35|10
1725532060000|2024-09-05 10:27:40|309.34|307.34|309.36|307.36|309.36|307.36|309.33|307.33|6
1725532070000|2024-09-05 10:27:50|309.37|307.37|309.36|307.36|309.37|307.37|309.36|307.36|2
1725532080000|2024-09-05 10:28:00|309.33|307.33|309.33|307.33|309.33|307.33|309.26|307.26|12
1725532090000|2024-09-05 10:28:10|309.32|307.32|309.32|307.32|309.32|307.32|309.32|307.32|1
1725532100000|2024-09-05 10:28:20|309.33|307.33|309.35|307.35|309.39|307.39|309.33|307.33|7
1725532110000|2024-09-05 10:28:30|309.33|307.33|309.32|307.32|309.33|307.33|309.32|307.32|2
1725532120000|2024-09-05 10:28:40|309.33|307.33|309.33|307.33|309.33|307.33|309.33|307.33|1
1725532130000|2024-09-05 10:28:50|309.28|307.28|309.27|307.27|309.28|307.28|309.25|307.25|5
1725532140000|2024-09-05 10:29:00|309.26|307.26|309.28|307.28|309.28|307.28|309.25|307.25|9
1725532150000|2024-09-05 10:29:10|309.27|307.27|309.32|307.32|309.33|307.33|309.27|307.27|5
1725532160000|2024-09-05 10:29:20|309.33|307.33|309.34|307.34|309.34|307.34|309.33|307.33|2
1725532170000|2024-09-05 10:29:30|309.35|307.35|309.35|307.35|309.39|307.39|309.34|307.34|7
1725532180000|2024-09-05 10:29:40|309.37|307.37|309.36|307.36|309.38|307.38|309.36|307.36|6
1725532190000|2024-09-05 10:29:50|309.37|307.37|309.37|307.37|309.4|307.4|309.37|307.37|6
1725532200000|2024-09-05 10:30:00|309.36|307.36|309.4|307.4|309.41|307.41|309.35|307.35|11
1725532210000|2024-09-05 10:30:10|309.39|307.39|309.4|307.4|309.4|307.4|309.39|307.39|4
1725532220000|2024-09-05 10:30:20|309.42|307.42|309.39|307.39|309.42|307.42|309.37|307.37|17
1725532230000|2024-09-05 10:30:30|309.38|307.38|309.28|307.28|309.38|307.38|309.26|307.26|13
1725532240000|2024-09-05 10:30:40|309.27|307.27|309.42|307.42|309.42|307.42|309.27|307.27|12
1725532250000|2024-09-05 10:30:50|309.43|307.43|309.61|307.61|309.62|307.62|309.43|307.43|14
1725532260000|2024-09-05 10:31:00|309.6|307.6|309.59|307.59|309.67|307.67|309.57|307.57|14
1725532270000|2024-09-05 10:31:10|309.56|307.56|309.42|307.42|309.56|307.56|309.42|307.42|23
1725532280000|2024-09-05 10:31:20|309.41|307.41|309.43|307.43|309.43|307.43|309.41|307.41|7
1725532290000|2024-09-05 10:31:30|309.42|307.42|309.24|307.24|309.42|307.42|309.24|307.24|13
1725532300000|2024-09-05 10:31:40|309.23|307.23|309.29|307.29|309.3|307.3|309.23|307.23|16
1725532310000|2024-09-05 10:31:50|309.3|307.3|309.29|307.29|309.3|307.3|309.28|307.28|13
1725532320000|2024-09-05 10:32:00|309.3|307.3|309.32|307.32|309.33|307.33|309.29|307.29|11
1725532330000|2024-09-05 10:32:10|309.31|307.31|309.22|307.22|309.33|307.33|309.21|307.21|22
1725532340000|2024-09-05 10:32:20|309.21|307.21|309.19|307.19|309.21|307.21|309.12|307.12|19
1725532350000|2024-09-05 10:32:30|309.2|307.2|309.23|307.23|309.23|307.23|309.19|307.19|7
1725532360000|2024-09-05 10:32:40|309.22|307.22|309.21|307.21|309.24|307.24|309.21|307.21|6
1725532370000|2024-09-05 10:32:50|309.22|307.22|309.19|307.19|309.22|307.22|309.17|307.17|12
1725532380000|2024-09-05 10:33:00|309.2|307.2|309.25|307.25|309.25|307.25|309.2|307.2|10
1725532390000|2024-09-05 10:33:10|309.26|307.26|309.25|307.25|309.26|307.26|309.25|307.25|2
1725532400000|2024-09-05 10:33:20|309.23|307.23|309.27|307.27|309.27|307.27|309.23|307.23|3
1725532410000|2024-09-05 10:33:30|309.32|307.32|309.43|307.43|309.44|307.44|309.31|307.31|13
1725532420000|2024-09-05 10:33:40|309.42|307.42|309.47|307.47|309.49|307.49|309.41|307.41|12
1725532430000|2024-09-05 10:33:50|309.49|307.49|309.58|307.58|309.59|307.59|309.48|307.48|8
1725532440000|2024-09-05 10:34:00|309.57|307.57|309.51|307.51|309.59|307.59|309.51|307.51|10
1725532450000|2024-09-05 10:34:10|309.52|307.52|309.51|307.51|309.54|307.54|309.5|307.5|13
1725532460000|2024-09-05 10:34:20|309.52|307.52|309.51|307.51|309.53|307.53|309.5|307.5|14
1725532470000|2024-09-05 10:34:30|309.52|307.52|309.41|307.41|309.52|307.52|309.4|307.4|14
1725532480000|2024-09-05 10:34:40|309.42|307.42|309.33|307.33|309.43|307.43|309.31|307.31|12
1725532490000|2024-09-05 10:34:50|309.35|307.35|309.27|307.27|309.35|307.35|309.27|307.27|16
1725532500000|2024-09-05 10:35:00|309.28|307.28|309.28|307.28|309.35|307.35|309.26|307.26|16
1725532510000|2024-09-05 10:35:10|309.29|307.29|309.32|307.32|309.32|307.32|309.26|307.26|12
1725532520000|2024-09-05 10:35:20|309.31|307.31|309.34|307.34|309.34|307.34|309.3|307.3|7
1725532530000|2024-09-05 10:35:30|309.38|307.38|309.36|307.36|309.39|307.39|309.35|307.35|5
1725532540000|2024-09-05 10:35:40|309.35|307.35|309.36|307.36|309.39|307.39|309.35|307.35|8
1725532550000|2024-09-05 10:35:50|309.35|307.35|309.35|307.35|309.36|307.36|309.34|307.34|5
1725532560000|2024-09-05 10:36:00|309.34|307.34|309.36|307.36|309.37|307.37|309.34|307.34|5
1725532570000|2024-09-05 10:36:10|309.4|307.4|309.52|307.52|309.53|307.53|309.38|307.38|17
1725532580000|2024-09-05 10:36:20|309.5|307.5|309.43|307.43|309.51|307.51|309.43|307.43|15
1725532590000|2024-09-05 10:36:30|309.46|307.46|309.47|307.47|309.48|307.48|309.45|307.45|11
1725532600000|2024-09-05 10:36:40|309.46|307.46|309.47|307.47|309.49|307.49|309.45|307.45|12
1725532610000|2024-09-05 10:36:50|309.46|307.46|309.46|307.46|309.47|307.47|309.45|307.45|9
1725532620000|2024-09-05 10:37:00|309.47|307.47|309.54|307.54|309.54|307.54|309.47|307.47|9
1725532630000|2024-09-05 10:37:10|309.55|307.55|309.49|307.49|309.59|307.59|309.47|307.47|16
1725532640000|2024-09-05 10:37:20|309.48|307.48|309.51|307.51|309.53|307.53|309.46|307.46|11
1725532650000|2024-09-05 10:37:30|309.52|307.52|309.52|307.52|309.54|307.54|309.52|307.52|5
1725532660000|2024-09-05 10:37:40|309.51|307.51|309.55|307.55|309.55|307.55|309.51|307.51|12
1725532670000|2024-09-05 10:37:50|309.56|307.56|309.58|307.58|309.62|307.62|309.56|307.56|8
1725532680000|2024-09-05 10:38:00|309.59|307.59|309.58|307.58|309.59|307.59|309.54|307.54|15
1725532690000|2024-09-05 10:38:10|309.59|307.59|309.54|307.54|309.6|307.6|309.54|307.54|11
1725532700000|2024-09-05 10:38:20|309.57|307.57|309.57|307.57|309.58|307.58|309.53|307.53|10
1725532710000|2024-09-05 10:38:30|309.55|307.55|309.58|307.58|309.59|307.59|309.55|307.55|8
1725532720000|2024-09-05 10:38:40|309.59|307.59|309.57|307.57|309.61|307.61|309.57|307.57|6
1725532730000|2024-09-05 10:38:50|309.58|307.58|309.59|307.59|309.6|307.6|309.57|307.57|14
1725532740000|2024-09-05 10:39:00|309.58|307.58|309.49|307.49|309.58|307.58|309.48|307.48|12
1725532750000|2024-09-05 10:39:10|309.48|307.48|309.52|307.52|309.52|307.52|309.45|307.45|16
1725532760000|2024-09-05 10:39:20|309.49|307.49|309.53|307.53|309.54|307.54|309.48|307.48|8
1725532770000|2024-09-05 10:39:30|309.51|307.51|309.47|307.47|309.52|307.52|309.47|307.47|16
1725532780000|2024-09-05 10:39:40|309.46|307.46|309.47|307.47|309.48|307.48|309.45|307.45|8
1725532790000|2024-09-05 10:39:50|309.46|307.46|309.44|307.44|309.46|307.46|309.37|307.37|17
1725532800000|2024-09-05 10:40:00|309.45|307.45|309.31|307.31|309.45|307.45|309.31|307.31|17
1725532810000|2024-09-05 10:40:10|309.32|307.32|309.25|307.25|309.32|307.32|309.24|307.24|18
1725532820000|2024-09-05 10:40:20|309.26|307.26|309.24|307.24|309.27|307.27|309.22|307.22|9
1725532830000|2024-09-05 10:40:30|309.26|307.26|309.23|307.23|309.26|307.26|309.23|307.23|6
1725532840000|2024-09-05 10:40:40|309.24|307.24|309.45|307.45|309.46|307.46|309.24|307.24|15
1725532850000|2024-09-05 10:40:50|309.44|307.44|309.51|307.51|309.51|307.51|309.44|307.44|13
1725532860000|2024-09-05 10:41:00|309.56|307.56|309.53|307.53|309.57|307.57|309.53|307.53|9
1725532870000|2024-09-05 10:41:10|309.55|307.55|309.54|307.54|309.55|307.55|309.51|307.51|9
1725532880000|2024-09-05 10:41:20|309.55|307.55|309.63|307.63|309.64|307.64|309.54|307.54|12
1725532890000|2024-09-05 10:41:30|309.62|307.62|309.62|307.62|309.62|307.62|309.58|307.58|11
1725532900000|2024-09-05 10:41:40|309.63|307.63|309.63|307.63|309.65|307.65|309.62|307.62|9
1725532910000|2024-09-05 10:41:50|309.62|307.62|309.67|307.67|309.67|307.67|309.61|307.61|11
1725532920000|2024-09-05 10:42:00|309.63|307.63|309.71|307.71|309.73|307.73|309.63|307.63|11
1725532930000|2024-09-05 10:42:10|309.69|307.69|309.7|307.7|309.71|307.71|309.67|307.67|14
1725532940000|2024-09-05 10:42:20|309.68|307.68|309.68|307.68|309.71|307.71|309.67|307.67|16
1725532950000|2024-09-05 10:42:30|309.69|307.69|309.67|307.67|309.69|307.69|309.65|307.65|15
1725532960000|2024-09-05 10:42:40|309.68|307.68|309.72|307.72|309.74|307.74|309.64|307.64|17
1725532970000|2024-09-05 10:42:50|309.73|307.73|309.72|307.72|309.73|307.73|309.71|307.71|8
1725532980000|2024-09-05 10:43:00|309.73|307.73|309.65|307.65|309.73|307.73|309.64|307.64|12
1725532990000|2024-09-05 10:43:10|309.64|307.64|309.67|307.67|309.67|307.67|309.63|307.63|13
1725533000000|2024-09-05 10:43:20|309.66|307.66|309.73|307.73|309.73|307.73|309.66|307.66|6
1725533010000|2024-09-05 10:43:30|309.74|307.74|309.74|307.74|309.75|307.75|309.73|307.73|4
1725533020000|2024-09-05 10:43:40|309.75|307.75|309.84|307.84|309.84|307.84|309.75|307.75|7
1725533030000|2024-09-05 10:43:50|309.85|307.85|309.89|307.89|309.9|307.9|309.85|307.85|15
1725533040000|2024-09-05 10:44:00|309.91|307.91|309.79|307.79|309.91|307.91|309.79|307.79|19
1725533050000|2024-09-05 10:44:10|309.8|307.8|309.82|307.82|309.82|307.82|309.8|307.8|6
1725533060000|2024-09-05 10:44:20|309.81|307.81|309.84|307.84|309.84|307.84|309.8|307.8|16
1725533070000|2024-09-05 10:44:30|309.82|307.82|309.83|307.83|309.84|307.84|309.81|307.81|7
1725533080000|2024-09-05 10:44:40|309.82|307.82|309.77|307.77|309.83|307.83|309.74|307.74|18
1725533090000|2024-09-05 10:44:50|309.78|307.78|309.71|307.71|309.78|307.78|309.71|307.71|15
1725533100000|2024-09-05 10:45:00|309.7|307.7|309.75|307.75|309.75|307.75|309.7|307.7|10
1725533110000|2024-09-05 10:45:10|309.72|307.72|309.69|307.69|309.74|307.74|309.67|307.67|13
1725533120000|2024-09-05 10:45:20|309.68|307.68|309.59|307.59|309.68|307.68|309.59|307.59|11
1725533130000|2024-09-05 10:45:30|309.6|307.6|309.65|307.65|309.65|307.65|309.59|307.59|5
1725533140000|2024-09-05 10:45:40|309.64|307.64|309.64|307.64|309.65|307.65|309.64|307.64|3
1725533150000|2024-09-05 10:45:50|309.65|307.65|309.72|307.72|309.72|307.72|309.65|307.65|7
1725533160000|2024-09-05 10:46:00|309.73|307.73|309.73|307.73|309.73|307.73|309.72|307.72|3
1725533170000|2024-09-05 10:46:10|309.7|307.7|309.72|307.72|309.74|307.74|309.67|307.67|17
1725533180000|2024-09-05 10:46:20|309.71|307.71|309.72|307.72|309.72|307.72|309.71|307.71|4
1725533190000|2024-09-05 10:46:30|309.71|307.71|309.72|307.72|309.73|307.73|309.7|307.7|8
1725533200000|2024-09-05 10:46:40|309.73|307.73|309.9|307.9|309.94|307.94|309.73|307.73|16
1725533210000|2024-09-05 10:46:50|309.91|307.91|309.94|307.94|309.95|307.95|309.91|307.91|11
1725533220000|2024-09-05 10:47:00|309.93|307.93|309.86|307.86|309.93|307.93|309.85|307.85|8
1725533230000|2024-09-05 10:47:10|309.85|307.85|309.83|307.83|309.86|307.86|309.81|307.81|13
1725533240000|2024-09-05 10:47:20|309.84|307.84|309.84|307.84|309.86|307.86|309.83|307.83|7
1725533250000|2024-09-05 10:47:30|309.85|307.85|309.84|307.84|309.85|307.85|309.84|307.84|6
1725533260000|2024-09-05 10:47:40|309.85|307.85|309.86|307.86|309.86|307.86|309.84|307.84|6
1725533270000|2024-09-05 10:47:50|309.85|307.85|309.83|307.83|309.85|307.85|309.83|307.83|3
1725533280000|2024-09-05 10:48:00|309.85|307.85|309.85|307.85|309.86|307.86|309.85|307.85|3
1725533290000|2024-09-05 10:48:10|309.86|307.86|309.86|307.86|309.86|307.86|309.86|307.86|1
1725533300000|2024-09-05 10:48:20|309.85|307.85|309.85|307.85|309.86|307.86|309.85|307.85|3
1725533320000|2024-09-05 10:48:40|309.82|307.82|309.84|307.84|309.85|307.85|309.82|307.82|4
1725533330000|2024-09-05 10:48:50|309.82|307.82|309.82|307.82|309.82|307.82|309.82|307.82|1
1725533340000|2024-09-05 10:49:00|309.81|307.81|309.82|307.82|309.84|307.84|309.8|307.8|5
1725533350000|2024-09-05 10:49:10|309.81|307.81|309.77|307.77|309.81|307.81|309.77|307.77|7
1725533360000|2024-09-05 10:49:20|309.76|307.76|309.76|307.76|309.76|307.76|309.76|307.76|1
1725533390000|2024-09-05 10:49:50|309.77|307.77|309.77|307.77|309.77|307.77|309.77|307.77|1
1725533400000|2024-09-05 10:50:00|309.76|307.76|309.76|307.76|309.76|307.76|309.76|307.76|1
1725533410000|2024-09-05 10:50:10|309.8|307.8|309.77|307.77|309.8|307.8|309.77|307.77|4
1725533420000|2024-09-05 10:50:20|309.76|307.76|309.76|307.76|309.77|307.77|309.75|307.75|4
1725533430000|2024-09-05 10:50:30|309.75|307.75|309.74|307.74|309.75|307.75|309.74|307.74|2
1725533440000|2024-09-05 10:50:40|309.76|307.76|309.73|307.73|309.76|307.76|309.73|307.73|2
1725533450000|2024-09-05 10:50:50|309.76|307.76|309.76|307.76|309.76|307.76|309.76|307.76|1
1725533460000|2024-09-05 10:51:00|309.75|307.75|309.8|307.8|309.8|307.8|309.75|307.75|2
1725533480000|2024-09-05 10:51:20|309.76|307.76|309.76|307.76|309.76|307.76|309.76|307.76|1
1725533490000|2024-09-05 10:51:30|309.8|307.8|309.8|307.8|309.8|307.8|309.8|307.8|1
1725533500000|2024-09-05 10:51:40|309.81|307.81|309.81|307.81|309.81|307.81|309.81|307.81|1
1725533510000|2024-09-05 10:51:50|309.8|307.8|309.8|307.8|309.8|307.8|309.8|307.8|1
1725533520000|2024-09-05 10:52:00|309.82|307.82|309.81|307.81|309.82|307.82|309.81|307.81|4
1725533530000|2024-09-05 10:52:10|309.78|307.78|309.72|307.72|309.78|307.78|309.72|307.72|4
1725533540000|2024-09-05 10:52:20|309.71|307.71|309.67|307.67|309.71|307.71|309.67|307.67|5
1725533550000|2024-09-05 10:52:30|309.68|307.68|309.69|307.69|309.69|307.69|309.67|307.67|6
1725533560000|2024-09-05 10:52:40|309.7|307.7|309.7|307.7|309.7|307.7|309.7|307.7|1
1725533570000|2024-09-05 10:52:50|309.72|307.72|309.72|307.72|309.72|307.72|309.72|307.72|1
1725533580000|2024-09-05 10:53:00|309.73|307.73|309.73|307.73|309.74|307.74|309.72|307.72|4
1725533590000|2024-09-05 10:53:10|309.74|307.74|309.74|307.74|309.74|307.74|309.73|307.73|7
1725533600000|2024-09-05 10:53:20|309.73|307.73|309.75|307.75|309.75|307.75|309.73|307.73|4
1725533610000|2024-09-05 10:53:30|309.73|307.73|309.75|307.75|309.75|307.75|309.73|307.73|2
1725533620000|2024-09-05 10:53:40|309.76|307.76|309.76|307.76|309.76|307.76|309.76|307.76|1
1725533630000|2024-09-05 10:53:50|309.77|307.77|309.79|307.79|309.79|307.79|309.77|307.77|2
1725533640000|2024-09-05 10:54:00|309.78|307.78|309.78|307.78|309.78|307.78|309.78|307.78|1
1725533660000|2024-09-05 10:54:20|309.77|307.77|309.78|307.78|309.78|307.78|309.77|307.77|2
1725533680000|2024-09-05 10:54:40|309.76|307.76|309.78|307.78|309.78|307.78|309.75|307.75|4
1725533690000|2024-09-05 10:54:50|309.79|307.79|309.81|307.81|309.81|307.81|309.79|307.79|3
1725533700000|2024-09-05 10:55:00|309.84|307.84|309.86|307.86|309.87|307.87|309.84|307.84|4
1725533710000|2024-09-05 10:55:10|309.85|307.85|309.93|307.93|309.93|307.93|309.85|307.85|4
1725533720000|2024-09-05 10:55:20|310.03|308.03|310.04|308.04|310.04|308.04|310.02|308.02|10
1725533730000|2024-09-05 10:55:30|310.03|308.03|310.03|308.03|310.04|308.04|310.03|308.03|3
1725533750000|2024-09-05 10:55:50|310.05|308.05|310.05|308.05|310.06|308.06|310.04|308.04|11
1725533760000|2024-09-05 10:56:00|310.06|308.06|310.08|308.08|310.08|308.08|310.06|308.06|2
1725533770000|2024-09-05 10:56:10|310.1|308.1|310.23|308.23|310.23|308.23|310.1|308.1|9
1725533780000|2024-09-05 10:56:20|310.22|308.22|310.23|308.23|310.23|308.23|310.22|308.22|10
1725533790000|2024-09-05 10:56:30|310.22|308.22|310.21|308.21|310.22|308.22|310.19|308.19|8
1725533800000|2024-09-05 10:56:40|310.22|308.22|310.12|308.12|310.22|308.22|310.11|308.11|9
1725533810000|2024-09-05 10:56:50|310.11|308.11|310.13|308.13|310.13|308.13|310.1|308.1|7
1725533820000|2024-09-05 10:57:00|310.09|308.09|310.06|308.06|310.1|308.1|310.06|308.06|8
1725533880000|2024-09-05 10:58:00|310.03|308.03|310.03|308.03|310.03|308.03|310.03|308.03|1
1725533890000|2024-09-05 10:58:10|310.07|308.07|310.07|308.07|310.11|308.11|310.07|308.07|8
1725533930000|2024-09-05 10:58:50|310.1|308.1|310.25|308.25|310.25|308.25|310.1|308.1|6
1725533940000|2024-09-05 10:59:00|310.24|308.24|310.13|308.13|310.24|308.24|310.13|308.13|7
1725533950000|2024-09-05 10:59:10|310.1|308.1|310.17|308.17|310.18|308.18|310.1|308.1|8
1725533960000|2024-09-05 10:59:20|310.16|308.16|310.14|308.14|310.16|308.16|310.14|308.14|3
1725533970000|2024-09-05 10:59:30|310.13|308.13|310.13|308.13|310.13|308.13|310.13|308.13|1
1725533980000|2024-09-05 10:59:40|310.14|308.14|310.13|308.13|310.14|308.14|310.13|308.13|4
1725533990000|2024-09-05 10:59:50|310.12|308.12|310.13|308.13|310.13|308.13|310.12|308.12|2
1725534000000|2024-09-05 11:00:00|310.12|308.12|310.09|308.09|310.13|308.13|310.09|308.09|7
1725534010000|2024-09-05 11:00:10|310.1|308.1|310.14|308.14|310.14|308.14|310.1|308.1|7
1725534020000|2024-09-05 11:00:20|310.11|308.11|310.12|308.12|310.13|308.13|310.11|308.11|3
1725534030000|2024-09-05 11:00:30|310.11|308.11|310.13|308.13|310.13|308.13|310.09|308.09|9
1725534040000|2024-09-05 11:00:40|310.12|308.12|310.14|308.14|310.16|308.16|310.12|308.12|5
1725534050000|2024-09-05 11:00:50|310.15|308.15|310.16|308.16|310.16|308.16|310.15|308.15|2
1725534060000|2024-09-05 11:01:00|310.14|308.14|310.13|308.13|310.14|308.14|310.13|308.13|6
1725534070000|2024-09-05 11:01:10|310.14|308.14|310.14|308.14|310.14|308.14|310.13|308.13|5
1725534090000|2024-09-05 11:01:30|310.13|308.13|310.12|308.12|310.14|308.14|310.12|308.12|4
1725534100000|2024-09-05 11:01:40|310.13|308.13|310.13|308.13|310.13|308.13|310.11|308.11|7
1725534110000|2024-09-05 11:01:50|310.12|308.12|310.16|308.16|310.16|308.16|310.1|308.1|10
1725534130000|2024-09-05 11:02:10|310.18|308.18|310.4|308.4|310.4|308.4|310.18|308.18|6
1725534140000|2024-09-05 11:02:20|310.42|308.42|310.43|308.43|310.43|308.43|310.42|308.42|2
1725534150000|2024-09-05 11:02:30|310.44|308.44|310.47|308.47|310.47|308.47|310.44|308.44|6
1725534160000|2024-09-05 11:02:40|310.44|308.44|310.46|308.46|310.47|308.47|310.44|308.44|3
1725534170000|2024-09-05 11:02:50|310.45|308.45|310.44|308.44|310.45|308.45|310.44|308.44|2
1725534180000|2024-09-05 11:03:00|310.43|308.43|310.43|308.43|310.43|308.43|310.43|308.43|1
1725534190000|2024-09-05 11:03:10|310.44|308.44|310.45|308.45|310.45|308.45|310.44|308.44|2
1725534230000|2024-09-05 11:03:50|310.49|308.49|310.5|308.5|310.55|308.55|310.49|308.49|8
1725534250000|2024-09-05 11:04:10|310.49|308.49|310.48|308.48|310.49|308.49|310.47|308.47|4
1725534260000|2024-09-05 11:04:20|310.47|308.47|310.48|308.48|310.48|308.48|310.47|308.47|2
1725534270000|2024-09-05 11:04:30|310.47|308.47|310.45|308.45|310.47|308.47|310.45|308.45|2
1725534280000|2024-09-05 11:04:40|310.44|308.44|310.44|308.44|310.44|308.44|310.44|308.44|1
1725534310000|2024-09-05 11:05:10|310.43|308.43|310.43|308.43|310.43|308.43|310.43|308.43|1
1725534320000|2024-09-05 11:05:20|310.42|308.42|310.42|308.42|310.42|308.42|310.42|308.42|1
1725534330000|2024-09-05 11:05:30|310.41|308.41|310.41|308.41|310.41|308.41|310.39|308.39|3
1725534340000|2024-09-05 11:05:40|310.44|308.44|310.44|308.44|310.44|308.44|310.44|308.44|1
1725534350000|2024-09-05 11:05:50|310.41|308.41|310.41|308.41|310.41|308.41|310.41|308.41|1
1725534360000|2024-09-05 11:06:00|310.45|308.45|310.43|308.43|310.45|308.45|310.43|308.43|3
1725534370000|2024-09-05 11:06:10|310.38|308.38|310.3|308.3|310.38|308.38|310.3|308.3|9
1725534380000|2024-09-05 11:06:20|310.31|308.31|310.31|308.31|310.31|308.31|310.31|308.31|1
1725534420000|2024-09-05 11:07:00|310.23|308.23|310|308|310.23|308.23|310|308|9
1725534430000|2024-09-05 11:07:10|310.01|308.01|310.03|308.03|310.03|308.03|310.01|308.01|7
1725534440000|2024-09-05 11:07:20|310.02|308.02|310.02|308.02|310.02|308.02|310.01|308.01|3
1725534450000|2024-09-05 11:07:30|310.01|308.01|310.01|308.01|310.01|308.01|310|308|3
1725534460000|2024-09-05 11:07:40|310|308|310|308|310|308|309.99|307.99|5
1725534480000|2024-09-05 11:08:00|309.99|307.99|309.99|307.99|309.99|307.99|309.99|307.99|1
1725534500000|2024-09-05 11:08:20|310.01|308.01|310|308|310.01|308.01|310|308|6
1725534510000|2024-09-05 11:08:30|309.98|307.98|309.9|307.9|309.99|307.99|309.89|307.89|12
1725534520000|2024-09-05 11:08:40|309.91|307.91|309.96|307.96|309.98|307.98|309.87|307.87|13
1725534530000|2024-09-05 11:08:50|309.95|307.95|309.96|307.96|309.98|307.98|309.95|307.95|10
1725534540000|2024-09-05 11:09:00|309.95|307.95|309.92|307.92|309.95|307.95|309.9|307.9|14
1725534550000|2024-09-05 11:09:10|309.93|307.93|309.97|307.97|310|308|309.93|307.93|16
1725534560000|2024-09-05 11:09:20|309.95|307.95|309.95|307.95|309.96|307.96|309.93|307.93|6
1725534570000|2024-09-05 11:09:30|309.94|307.94|309.95|307.95|309.95|307.95|309.92|307.92|6
1725534580000|2024-09-05 11:09:40|309.96|307.96|309.97|307.97|309.98|307.98|309.96|307.96|4
1725534590000|2024-09-05 11:09:50|309.96|307.96|309.93|307.93|309.97|307.97|309.93|307.93|5
1725534600000|2024-09-05 11:10:00|309.89|307.89|309.95|307.95|309.95|307.95|309.89|307.89|17
1725534610000|2024-09-05 11:10:10|309.96|307.96|309.81|307.81|309.97|307.97|309.8|307.8|17
1725534620000|2024-09-05 11:10:20|309.8|307.8|309.78|307.78|309.81|307.81|309.76|307.76|9
1725534630000|2024-09-05 11:10:30|309.77|307.77|309.86|307.86|309.9|307.9|309.77|307.77|14
1725534640000|2024-09-05 11:10:40|309.83|307.83|309.81|307.81|309.85|307.85|309.79|307.79|13
1725534650000|2024-09-05 11:10:50|309.83|307.83|309.81|307.81|309.83|307.83|309.8|307.8|14
1725534660000|2024-09-05 11:11:00|309.82|307.82|309.78|307.78|309.82|307.82|309.74|307.74|16
1725534670000|2024-09-05 11:11:10|309.79|307.79|309.79|307.79|309.8|307.8|309.78|307.78|13
1725534680000|2024-09-05 11:11:20|309.8|307.8|309.79|307.79|309.8|307.8|309.77|307.77|20
1725534690000|2024-09-05 11:11:30|309.78|307.78|309.79|307.79|309.82|307.82|309.78|307.78|8
1725534700000|2024-09-05 11:11:40|309.76|307.76|309.8|307.8|309.81|307.81|309.76|307.76|17
1725534710000|2024-09-05 11:11:50|309.77|307.77|309.8|307.8|309.8|307.8|309.77|307.77|8
1725534720000|2024-09-05 11:12:00|309.81|307.81|309.91|307.91|309.91|307.91|309.8|307.8|16
1725534740000|2024-09-05 11:12:20|309.9|307.9|309.91|307.91|309.91|307.91|309.9|307.9|2
1725534800000|2024-09-05 11:13:20|309.92|307.92|309.92|307.92|309.92|307.92|309.91|307.91|3
1725534820000|2024-09-05 11:13:40|309.94|307.94|310.1|308.1|310.1|308.1|309.94|307.94|5
1725534830000|2024-09-05 11:13:50|310.11|308.11|310.11|308.11|310.11|308.11|310.08|308.08|10
1725534840000|2024-09-05 11:14:00|310.13|308.13|310.12|308.12|310.13|308.13|310.12|308.12|10
1725534850000|2024-09-05 11:14:10|310.13|308.13|310.13|308.13|310.13|308.13|310.09|308.09|9
1725534860000|2024-09-05 11:14:20|310.12|308.12|310.14|308.14|310.17|308.17|310.12|308.12|20
1725534870000|2024-09-05 11:14:30|310.13|308.13|310.08|308.08|310.13|308.13|310.07|308.07|8
1725534880000|2024-09-05 11:14:40|310.07|308.07|310.06|308.06|310.08|308.08|310.06|308.06|6
1725534890000|2024-09-05 11:14:50|310.07|308.07|310.05|308.05|310.07|308.07|310.03|308.03|12
1725534900000|2024-09-05 11:15:00|310.06|308.06|310.04|308.04|310.08|308.08|310.03|308.03|11
1725534910000|2024-09-05 11:15:10|310.03|308.03|310.04|308.04|310.06|308.06|310.03|308.03|9
1725534920000|2024-09-05 11:15:20|310.03|308.03|310.24|308.24|310.25|308.25|310.03|308.03|17
1725534930000|2024-09-05 11:15:30|310.25|308.25|310.13|308.13|310.25|308.25|310.12|308.12|10
1725534940000|2024-09-05 11:15:40|310.11|308.11|310.09|308.09|310.11|308.11|310.04|308.04|6
1725534950000|2024-09-05 11:15:50|310.08|308.08|310.07|308.07|310.09|308.09|310.06|308.06|6
1725534960000|2024-09-05 11:16:00|310.08|308.08|310.14|308.14|310.14|308.14|310.08|308.08|5
1725534970000|2024-09-05 11:16:10|310.19|308.19|310.1|308.1|310.19|308.19|310.1|308.1|6
1725534980000|2024-09-05 11:16:20|310.09|308.09|310.07|308.07|310.09|308.09|310.02|308.02|14
1725534990000|2024-09-05 11:16:30|310.06|308.06|310.04|308.04|310.06|308.06|310|308|13
1725535000000|2024-09-05 11:16:40|310.03|308.03|310.07|308.07|310.07|308.07|310.03|308.03|5
1725535010000|2024-09-05 11:16:50|310.08|308.08|310.06|308.06|310.08|308.08|310.06|308.06|5
1725535020000|2024-09-05 11:17:00|310.07|308.07|310.11|308.11|310.15|308.15|310.07|308.07|14
1725535030000|2024-09-05 11:17:10|310.12|308.12|310.01|308.01|310.12|308.12|310.01|308.01|19
1725535040000|2024-09-05 11:17:20|310.02|308.02|310|308|310.04|308.04|309.99|307.99|10
1725535050000|2024-09-05 11:17:30|310.01|308.01|310.03|308.03|310.03|308.03|310.01|308.01|12
1725535060000|2024-09-05 11:17:40|310.02|308.02|310.02|308.02|310.03|308.03|309.99|307.99|10
1725535070000|2024-09-05 11:17:50|310.01|308.01|310.04|308.04|310.04|308.04|310|308|12
1725535080000|2024-09-05 11:18:00|310.03|308.03|310|308|310.03|308.03|309.99|307.99|6
1725535090000|2024-09-05 11:18:10|309.98|307.98|309.97|307.97|310|308|309.96|307.96|17
1725535100000|2024-09-05 11:18:20|309.96|307.96|309.91|307.91|309.99|307.99|309.91|307.91|11
1725535110000|2024-09-05 11:18:30|309.92|307.92|309.88|307.88|309.92|307.92|309.86|307.86|10
1725535120000|2024-09-05 11:18:40|309.89|307.89|309.9|307.9|309.9|307.9|309.89|307.89|2
1725535130000|2024-09-05 11:18:50|309.89|307.89|309.9|307.9|309.9|307.9|309.89|307.89|2
1725535140000|2024-09-05 11:19:00|309.91|307.91|309.9|307.9|309.95|307.95|309.9|307.9|12
1725535150000|2024-09-05 11:19:10|309.91|307.91|309.97|307.97|309.97|307.97|309.91|307.91|10
1725535160000|2024-09-05 11:19:20|309.99|307.99|310|308|310|308|309.99|307.99|4
1725535170000|2024-09-05 11:19:30|310.01|308.01|310|308|310.05|308.05|310|308|13
1725535180000|2024-09-05 11:19:40|310.01|308.01|310.03|308.03|310.04|308.04|310.01|308.01|5
1725535190000|2024-09-05 11:19:50|310.05|308.05|310.06|308.06|310.07|308.07|310.04|308.04|6
1725535200000|2024-09-05 11:20:00|310.01|308.01|309.99|307.99|310.04|308.04|309.98|307.98|13
1725535210000|2024-09-05 11:20:10|309.98|307.98|310.09|308.09|310.09|308.09|309.98|307.98|10
1725535220000|2024-09-05 11:20:20|310.08|308.08|309.99|307.99|310.08|308.08|309.99|307.99|13
1725535230000|2024-09-05 11:20:30|310|308|310.01|308.01|310.02|308.02|309.99|307.99|6
1725535240000|2024-09-05 11:20:40|310.03|308.03|310.04|308.04|310.04|308.04|310.03|308.03|4
1725535250000|2024-09-05 11:20:50|310.05|308.05|310.1|308.1|310.1|308.1|310.05|308.05|8
1725535260000|2024-09-05 11:21:00|310.09|308.09|310.09|308.09|310.09|308.09|310.09|308.09|1
1725535270000|2024-09-05 11:21:10|310.07|308.07|310.04|308.04|310.07|308.07|310.04|308.04|9
1725535280000|2024-09-05 11:21:20|310.05|308.05|310.07|308.07|310.07|308.07|310.05|308.05|2
1725535290000|2024-09-05 11:21:30|310.06|308.06|310.07|308.07|310.07|308.07|310.06|308.06|4
1725535300000|2024-09-05 11:21:40|310.06|308.06|310.07|308.07|310.07|308.07|310.06|308.06|4
1725535310000|2024-09-05 11:21:50|310.06|308.06|310|308|310.06|308.06|309.99|307.99|7
1725535320000|2024-09-05 11:22:00|310.02|308.02|310.12|308.12|310.12|308.12|310.02|308.02|9
1725535330000|2024-09-05 11:22:10|310.14|308.14|310.15|308.15|310.17|308.17|310.14|308.14|6
1725535340000|2024-09-05 11:22:20|310.17|308.17|310.17|308.17|310.2|308.2|310.15|308.15|8
1725535350000|2024-09-05 11:22:30|310.16|308.16|310.2|308.2|310.21|308.21|310.12|308.12|12
1725535360000|2024-09-05 11:22:40|310.18|308.18|310.2|308.2|310.21|308.21|310.18|308.18|8
1725535370000|2024-09-05 11:22:50|310.21|308.21|310.25|308.25|310.25|308.25|310.2|308.2|13
1725535380000|2024-09-05 11:23:00|310.24|308.24|310.25|308.25|310.25|308.25|310.22|308.22|12
1725535390000|2024-09-05 11:23:10|310.23|308.23|310.32|308.32|310.32|308.32|310.23|308.23|12
1725535400000|2024-09-05 11:23:20|310.33|308.33|310.31|308.31|310.33|308.33|310.29|308.29|7
1725535410000|2024-09-05 11:23:30|310.29|308.29|310.3|308.3|310.33|308.33|310.28|308.28|14
1725535420000|2024-09-05 11:23:40|310.31|308.31|310.34|308.34|310.34|308.34|310.31|308.31|3
1725535430000|2024-09-05 11:23:50|310.33|308.33|310.35|308.35|310.35|308.35|310.32|308.32|6
1725535440000|2024-09-05 11:24:00|310.34|308.34|310.36|308.36|310.37|308.37|310.32|308.32|8
1725535450000|2024-09-05 11:24:10|310.37|308.37|310.34|308.34|310.37|308.37|310.33|308.33|6
1725535460000|2024-09-05 11:24:20|310.33|308.33|310.24|308.24|310.34|308.34|310.23|308.23|13
1725535470000|2024-09-05 11:24:30|310.25|308.25|310.22|308.22|310.25|308.25|310.22|308.22|9
1725535480000|2024-09-05 11:24:40|310.25|308.25|310.22|308.22|310.26|308.26|310.21|308.21|12
1725535490000|2024-09-05 11:24:50|310.21|308.21|310.18|308.18|310.21|308.21|310.17|308.17|10
1725535500000|2024-09-05 11:25:00|310.23|308.23|310.24|308.24|310.25|308.25|310.21|308.21|16
1725535510000|2024-09-05 11:25:10|310.25|308.25|310.26|308.26|310.26|308.26|310.24|308.24|6
1725535520000|2024-09-05 11:25:20|310.25|308.25|310.23|308.23|310.26|308.26|310.22|308.22|11
1725535530000|2024-09-05 11:25:30|310.22|308.22|310.3|308.3|310.3|308.3|310.21|308.21|11
1725535540000|2024-09-05 11:25:40|310.31|308.31|310.2|308.2|310.31|308.31|310.19|308.19|19
1725535550000|2024-09-05 11:25:50|310.19|308.19|310.23|308.23|310.23|308.23|310.19|308.19|10
1725535560000|2024-09-05 11:26:00|310.25|308.25|310.18|308.18|310.25|308.25|310.17|308.17|14
1725535570000|2024-09-05 11:26:10|310.17|308.17|310.19|308.19|310.2|308.2|310.17|308.17|9
1725535580000|2024-09-05 11:26:20|310.18|308.18|310.22|308.22|310.23|308.23|310.18|308.18|7
1725535590000|2024-09-05 11:26:30|310.21|308.21|310.15|308.15|310.21|308.21|310.14|308.14|11
1725535600000|2024-09-05 11:26:40|310.16|308.16|310.21|308.21|310.23|308.23|310.16|308.16|15
1725535610000|2024-09-05 11:26:50|310.24|308.24|310.24|308.24|310.24|308.24|310.22|308.22|7
1725535620000|2024-09-05 11:27:00|310.23|308.23|310.28|308.28|310.28|308.28|310.23|308.23|12
1725535630000|2024-09-05 11:27:10|310.27|308.27|310.29|308.29|310.31|308.31|310.27|308.27|6
1725535640000|2024-09-05 11:27:20|310.3|308.3|310.27|308.27|310.3|308.3|310.23|308.23|8
1725535650000|2024-09-05 11:27:30|310.29|308.29|310.26|308.26|310.29|308.29|310.26|308.26|3
1725535660000|2024-09-05 11:27:40|310.25|308.25|310.27|308.27|310.27|308.27|310.25|308.25|7
1725535670000|2024-09-05 11:27:50|310.28|308.28|310.3|308.3|310.3|308.3|310.28|308.28|7
1725535680000|2024-09-05 11:28:00|310.31|308.31|310.36|308.36|310.36|308.36|310.31|308.31|3
1725535690000|2024-09-05 11:28:10|310.39|308.39|310.38|308.38|310.39|308.39|310.38|308.38|2
1725535700000|2024-09-05 11:28:20|310.4|308.4|310.46|308.46|310.47|308.47|310.4|308.4|8
1725535710000|2024-09-05 11:28:30|310.47|308.47|310.45|308.45|310.47|308.47|310.43|308.43|10
1725535720000|2024-09-05 11:28:40|310.46|308.46|310.5|308.5|310.51|308.51|310.45|308.45|7
1725535730000|2024-09-05 11:28:50|310.49|308.49|310.5|308.5|310.5|308.5|310.49|308.49|2
1725535740000|2024-09-05 11:29:00|310.49|308.49|310.55|308.55|310.55|308.55|310.49|308.49|9
1725535750000|2024-09-05 11:29:10|310.56|308.56|310.54|308.54|310.56|308.56|310.53|308.53|10
1725535760000|2024-09-05 11:29:20|310.53|308.53|310.53|308.53|310.53|308.53|310.51|308.51|5
1725535770000|2024-09-05 11:29:30|310.55|308.55|310.53|308.53|310.55|308.55|310.5|308.5|8
1725535780000|2024-09-05 11:29:40|310.54|308.54|310.54|308.54|310.54|308.54|310.5|308.5|9
1725535790000|2024-09-05 11:29:50|310.55|308.55|310.54|308.54|310.55|308.55|310.53|308.53|6
1725535800000|2024-09-05 11:30:00|310.55|308.55|310.44|308.44|310.55|308.55|310.42|308.42|15
1725535810000|2024-09-05 11:30:10|310.42|308.42|310.49|308.49|310.49|308.49|310.42|308.42|8
1725535820000|2024-09-05 11:30:20|310.51|308.51|310.59|308.59|310.59|308.59|310.5|308.5|8
1725535830000|2024-09-05 11:30:30|310.6|308.6|310.55|308.55|310.6|308.6|310.55|308.55|13
1725535840000|2024-09-05 11:30:40|310.56|308.56|310.55|308.55|310.56|308.56|310.54|308.54|12
1725535850000|2024-09-05 11:30:50|310.53|308.53|310.55|308.55|310.55|308.55|310.51|308.51|6
1725535860000|2024-09-05 11:31:00|310.52|308.52|310.61|308.61|310.61|308.61|310.51|308.51|12
1725535870000|2024-09-05 11:31:10|310.59|308.59|310.59|308.59|310.59|308.59|310.58|308.58|3
1725535880000|2024-09-05 11:31:20|310.61|308.61|310.6|308.6|310.61|308.61|310.59|308.59|9
1725535890000|2024-09-05 11:31:30|310.61|308.61|310.83|308.83|310.84|308.84|310.61|308.61|14
1725535900000|2024-09-05 11:31:40|310.82|308.82|310.8|308.8|310.82|308.82|310.79|308.79|8
1725535910000|2024-09-05 11:31:50|310.82|308.82|310.72|308.72|310.82|308.82|310.72|308.72|9
1725535920000|2024-09-05 11:32:00|310.73|308.73|310.79|308.79|310.79|308.79|310.72|308.72|9
1725535930000|2024-09-05 11:32:10|310.8|308.8|310.79|308.79|310.8|308.8|310.74|308.74|16
1725535940000|2024-09-05 11:32:20|310.81|308.81|310.78|308.78|310.81|308.81|310.77|308.77|6
1725535950000|2024-09-05 11:32:30|310.79|308.79|310.8|308.8|310.8|308.8|310.78|308.78|10
1725535960000|2024-09-05 11:32:40|310.78|308.78|310.79|308.79|310.8|308.8|310.75|308.75|7
1725535970000|2024-09-05 11:32:50|310.77|308.77|310.9|308.9|310.94|308.94|310.76|308.76|17
1725535980000|2024-09-05 11:33:00|310.91|308.91|310.84|308.84|310.92|308.92|310.81|308.81|20
1725535990000|2024-09-05 11:33:10|310.83|308.83|310.76|308.76|310.84|308.84|310.76|308.76|19
1725536000000|2024-09-05 11:33:20|310.77|308.77|310.74|308.74|310.77|308.77|310.72|308.72|14
1725536010000|2024-09-05 11:33:30|310.73|308.73|310.72|308.72|310.73|308.73|310.7|308.7|7
1725536020000|2024-09-05 11:33:40|310.73|308.73|310.7|308.7|310.73|308.73|310.67|308.67|15
1725536030000|2024-09-05 11:33:50|310.73|308.73|310.78|308.78|310.78|308.78|310.73|308.73|8
1725536040000|2024-09-05 11:34:00|310.79|308.79|310.79|308.79|310.8|308.8|310.77|308.77|9
1725536050000|2024-09-05 11:34:10|310.8|308.8|310.72|308.72|310.8|308.8|310.72|308.72|8
1725536060000|2024-09-05 11:34:20|310.73|308.73|310.77|308.77|310.78|308.78|310.73|308.73|13
1725536070000|2024-09-05 11:34:30|310.79|308.79|310.8|308.8|310.8|308.8|310.79|308.79|4
1725536080000|2024-09-05 11:34:40|310.81|308.81|310.83|308.83|310.85|308.85|310.8|308.8|8
1725536090000|2024-09-05 11:34:50|310.82|308.82|310.78|308.78|310.82|308.82|310.78|308.78|4
1725536100000|2024-09-05 11:35:00|310.79|308.79|310.8|308.8|310.82|308.82|310.72|308.72|13
1725536110000|2024-09-05 11:35:10|310.77|308.77|311|309|311|309|310.77|308.77|14
1725536120000|2024-09-05 11:35:20|310.99|308.99|310.98|308.98|311|309|310.97|308.97|9
1725536130000|2024-09-05 11:35:30|311|309|310.99|308.99|311|309|310.99|308.99|2
1725536140000|2024-09-05 11:35:40|311|309|311.01|309.01|311.01|309.01|311|309|4
1725536150000|2024-09-05 11:35:50|311|309|311|309|311|309|311|309|1
1725536160000|2024-09-05 11:36:00|310.99|308.99|310.96|308.96|310.99|308.99|310.96|308.96|8
1725536170000|2024-09-05 11:36:10|310.97|308.97|310.99|308.99|310.99|308.99|310.97|308.97|8
1725536180000|2024-09-05 11:36:20|310.98|308.98|310.97|308.97|310.98|308.98|310.97|308.97|12
1725536190000|2024-09-05 11:36:30|310.98|308.98|310.96|308.96|310.98|308.98|310.95|308.95|11
1725536200000|2024-09-05 11:36:40|310.95|308.95|310.96|308.96|310.96|308.96|310.95|308.95|12
1725536210000|2024-09-05 11:36:50|310.98|308.98|311|309|311|309|310.98|308.98|6
1725536220000|2024-09-05 11:37:00|310.98|308.98|310.97|308.97|310.98|308.98|310.96|308.96|12
1725536230000|2024-09-05 11:37:10|310.98|308.98|310.96|308.96|310.98|308.98|310.94|308.94|13
1725536240000|2024-09-05 11:37:20|310.97|308.97|310.67|308.67|310.98|308.98|310.67|308.67|19
1725536250000|2024-09-05 11:37:30|310.71|308.71|310.77|308.77|310.79|308.79|310.7|308.7|19
1725536260000|2024-09-05 11:37:40|310.78|308.78|310.74|308.74|310.79|308.79|310.7|308.7|8
1725536270000|2024-09-05 11:37:50|310.75|308.75|310.76|308.76|310.78|308.78|310.74|308.74|13
1725536280000|2024-09-05 11:38:00|310.77|308.77|310.87|308.87|310.89|308.89|310.76|308.76|16
1725536290000|2024-09-05 11:38:10|310.88|308.88|310.89|308.89|310.9|308.9|310.88|308.88|4
1725536300000|2024-09-05 11:38:20|310.87|308.87|310.86|308.86|310.87|308.87|310.82|308.82|18
1725536310000|2024-09-05 11:38:30|310.85|308.85|310.82|308.82|310.86|308.86|310.82|308.82|12
1725536320000|2024-09-05 11:38:40|310.83|308.83|310.78|308.78|310.83|308.83|310.77|308.77|14
1725536330000|2024-09-05 11:38:50|310.79|308.79|310.78|308.78|310.8|308.8|310.77|308.77|15
1725536340000|2024-09-05 11:39:00|310.77|308.77|310.82|308.82|310.82|308.82|310.77|308.77|11
1725536350000|2024-09-05 11:39:10|310.83|308.83|310.82|308.82|310.86|308.86|310.8|308.8|16
1725536360000|2024-09-05 11:39:20|310.81|308.81|310.77|308.77|310.82|308.82|310.77|308.77|8
1725536370000|2024-09-05 11:39:30|310.76|308.76|310.64|308.64|310.76|308.76|310.64|308.64|13
1725536380000|2024-09-05 11:39:40|310.6|308.6|310.57|308.57|310.61|308.61|310.53|308.53|8
1725536390000|2024-09-05 11:39:50|310.55|308.55|310.55|308.55|310.56|308.56|310.55|308.55|3
1725536400000|2024-09-05 11:40:00|310.5|308.5|310.38|308.38|310.5|308.5|310.35|308.35|14
1725536410000|2024-09-05 11:40:10|310.37|308.37|310.36|308.36|310.37|308.37|310.35|308.35|12
1725536420000|2024-09-05 11:40:20|310.35|308.35|310.22|308.22|310.36|308.36|310.21|308.21|12
1725536430000|2024-09-05 11:40:30|310.21|308.21|310.15|308.15|310.21|308.21|310.14|308.14|10
1725536440000|2024-09-05 11:40:40|310.14|308.14|310.16|308.16|310.16|308.16|310.14|308.14|15
1725536450000|2024-09-05 11:40:50|310.17|308.17|310.18|308.18|310.2|308.2|310.14|308.14|10
1725536460000|2024-09-05 11:41:00|310.19|308.19|310.04|308.04|310.19|308.19|310.03|308.03|14
1725536470000|2024-09-05 11:41:10|310.08|308.08|310.09|308.09|310.11|308.11|310.08|308.08|14
1725536480000|2024-09-05 11:41:20|310.08|308.08|310.14|308.14|310.14|308.14|310.07|308.07|13
1725536490000|2024-09-05 11:41:30|310.13|308.13|310.16|308.16|310.19|308.19|310.11|308.11|16
1725536500000|2024-09-05 11:41:40|310.15|308.15|310.17|308.17|310.19|308.19|310.09|308.09|19
1725536510000|2024-09-05 11:41:50|310.18|308.18|310.22|308.22|310.24|308.24|310.18|308.18|11
1725536520000|2024-09-05 11:42:00|310.21|308.21|310.18|308.18|310.21|308.21|310.18|308.18|10
1725536530000|2024-09-05 11:42:10|310.19|308.19|310.28|308.28|310.28|308.28|310.18|308.18|15
1725536540000|2024-09-05 11:42:20|310.29|308.29|310.26|308.26|310.3|308.3|310.21|308.21|17
1725536550000|2024-09-05 11:42:30|310.25|308.25|310.2|308.2|310.25|308.25|310.19|308.19|6
1725536560000|2024-09-05 11:42:40|310.19|308.19|310.27|308.27|310.28|308.28|310.19|308.19|9
1725536570000|2024-09-05 11:42:50|310.28|308.28|310.22|308.22|310.28|308.28|310.21|308.21|13
1725536580000|2024-09-05 11:43:00|310.19|308.19|310.16|308.16|310.19|308.19|310.15|308.15|9
1725536590000|2024-09-05 11:43:10|310.17|308.17|310.22|308.22|310.22|308.22|310.16|308.16|8
1725536600000|2024-09-05 11:43:20|310.25|308.25|310.24|308.24|310.25|308.25|310.19|308.19|11
1725536610000|2024-09-05 11:43:30|310.23|308.23|310.21|308.21|310.23|308.23|310.2|308.2|5
1725536620000|2024-09-05 11:43:40|310.2|308.2|310.19|308.19|310.22|308.22|310.18|308.18|16
1725536630000|2024-09-05 11:43:50|310.21|308.21|310.19|308.19|310.21|308.21|310.18|308.18|7
1725536640000|2024-09-05 11:44:00|310.2|308.2|310.14|308.14|310.2|308.2|310.14|308.14|4
1725536650000|2024-09-05 11:44:10|310.19|308.19|310.14|308.14|310.19|308.19|310.14|308.14|4
1725536660000|2024-09-05 11:44:20|310.1|308.1|310.14|308.14|310.14|308.14|310.08|308.08|17
1725536670000|2024-09-05 11:44:30|310.15|308.15|310.16|308.16|310.19|308.19|310.14|308.14|7
1725536680000|2024-09-05 11:44:40|310.17|308.17|310.17|308.17|310.17|308.17|310.17|308.17|1
1725536690000|2024-09-05 11:44:50|310.16|308.16|310.19|308.19|310.2|308.2|310.16|308.16|6
1725536700000|2024-09-05 11:45:00|310.2|308.2|310.16|308.16|310.2|308.2|310.16|308.16|9
1725536710000|2024-09-05 11:45:10|310.15|308.15|310.09|308.09|310.16|308.16|310.09|308.09|7
1725536720000|2024-09-05 11:45:20|310.1|308.1|310.42|308.42|310.42|308.42|310.09|308.09|11
1725536730000|2024-09-05 11:45:30|310.43|308.43|310.28|308.28|310.43|308.43|310.28|308.28|11
1725536740000|2024-09-05 11:45:40|310.29|308.29|310.37|308.37|310.37|308.37|310.28|308.28|12
1725536750000|2024-09-05 11:45:50|310.38|308.38|310.35|308.35|310.39|308.39|310.35|308.35|8
1725536760000|2024-09-05 11:46:00|310.31|308.31|310.29|308.29|310.33|308.33|310.27|308.27|12
1725536770000|2024-09-05 11:46:10|310.28|308.28|310.28|308.28|310.29|308.29|310.27|308.27|4
1725536780000|2024-09-05 11:46:20|310.26|308.26|310.28|308.28|310.29|308.29|310.26|308.26|3
1725536790000|2024-09-05 11:46:30|310.3|308.3|310.37|308.37|310.37|308.37|310.29|308.29|8
1725536800000|2024-09-05 11:46:40|310.41|308.41|310.43|308.43|310.45|308.45|310.38|308.38|11
1725536810000|2024-09-05 11:46:50|310.4|308.4|310.38|308.38|310.44|308.44|310.37|308.37|11
1725536820000|2024-09-05 11:47:00|310.39|308.39|310.41|308.41|310.44|308.44|310.37|308.37|13
1725536830000|2024-09-05 11:47:10|310.4|308.4|310.4|308.4|310.41|308.41|310.38|308.38|9
1725536840000|2024-09-05 11:47:20|310.39|308.39|310.36|308.36|310.39|308.39|310.36|308.36|3
1725536850000|2024-09-05 11:47:30|310.35|308.35|310.36|308.36|310.36|308.36|310.35|308.35|2
1725536860000|2024-09-05 11:47:40|310.35|308.35|310.35|308.35|310.36|308.36|310.35|308.35|3
1725536870000|2024-09-05 11:47:50|310.34|308.34|310.34|308.34|310.34|308.34|310.34|308.34|1
1725536880000|2024-09-05 11:48:00|310.36|308.36|310.34|308.34|310.36|308.36|310.34|308.34|3
1725536890000|2024-09-05 11:48:10|310.33|308.33|310.33|308.33|310.33|308.33|310.33|308.33|1
1725536910000|2024-09-05 11:48:30|310.32|308.32|310.32|308.32|310.32|308.32|310.32|308.32|1
1725536930000|2024-09-05 11:48:50|310.24|308.24|310.13|308.13|310.24|308.24|310.13|308.13|6
1725536940000|2024-09-05 11:49:00|310.14|308.14|310.12|308.12|310.16|308.16|310.12|308.12|6
1725536950000|2024-09-05 11:49:10|310.16|308.16|310.22|308.22|310.22|308.22|310.15|308.15|8
1725536960000|2024-09-05 11:49:20|310.2|308.2|310.2|308.2|310.22|308.22|310.19|308.19|8
1725536970000|2024-09-05 11:49:30|310.21|308.21|310.19|308.19|310.21|308.21|310.17|308.17|6
1725536980000|2024-09-05 11:49:40|310.18|308.18|310.13|308.13|310.19|308.19|310.13|308.13|6
1725537000000|2024-09-05 11:50:00|310.14|308.14|310.12|308.12|310.14|308.14|310.12|308.12|6
1725537010000|2024-09-05 11:50:10|310.14|308.14|310.14|308.14|310.14|308.14|310.14|308.14|1
1725537030000|2024-09-05 11:50:30|310.15|308.15|310.12|308.12|310.15|308.15|310.12|308.12|3
1725537040000|2024-09-05 11:50:40|310.14|308.14|310.15|308.15|310.15|308.15|310.13|308.13|5
1725537050000|2024-09-05 11:50:50|310.16|308.16|310.15|308.15|310.19|308.19|310.14|308.14|9
1725537060000|2024-09-05 11:51:00|310.13|308.13|310.15|308.15|310.16|308.16|310.12|308.12|13
1725537070000|2024-09-05 11:51:10|310.16|308.16|310.12|308.12|310.16|308.16|310.12|308.12|5
1725537090000|2024-09-05 11:51:30|310.15|308.15|310.15|308.15|310.15|308.15|310.15|308.15|1
1725537100000|2024-09-05 11:51:40|310.14|308.14|310.15|308.15|310.15|308.15|310.14|308.14|2
1725537110000|2024-09-05 11:51:50|310.14|308.14|310.14|308.14|310.14|308.14|310.14|308.14|1
1725537120000|2024-09-05 11:52:00|310.13|308.13|310.12|308.12|310.13|308.13|310.12|308.12|6
1725537140000|2024-09-05 11:52:20|310.09|308.09|310.13|308.13|310.13|308.13|310.09|308.09|3
1725537150000|2024-09-05 11:52:30|310.14|308.14|310.14|308.14|310.17|308.17|310.13|308.13|9
1725537160000|2024-09-05 11:52:40|310.13|308.13|310.12|308.12|310.14|308.14|310.12|308.12|4
1725537200000|2024-09-05 11:53:20|310.11|308.11|310.11|308.11|310.11|308.11|310.11|308.11|1
1725537210000|2024-09-05 11:53:30|310.12|308.12|310.14|308.14|310.14|308.14|310.12|308.12|2
1725537220000|2024-09-05 11:53:40|310.15|308.15|310.14|308.14|310.15|308.15|310.14|308.14|2
1725537230000|2024-09-05 11:53:50|310.15|308.15|310.15|308.15|310.15|308.15|310.15|308.15|1
1725537240000|2024-09-05 11:54:00|310.14|308.14|310.13|308.13|310.15|308.15|310.13|308.13|3
1725537250000|2024-09-05 11:54:10|310.14|308.14|310.2|308.2|310.2|308.2|310.14|308.14|14
1725537260000|2024-09-05 11:54:20|310.21|308.21|310.21|308.21|310.21|308.21|310.2|308.2|3
1725537270000|2024-09-05 11:54:30|310.2|308.2|310.2|308.2|310.2|308.2|310.2|308.2|1
1725537300000|2024-09-05 11:55:00|310.21|308.21|310.19|308.19|310.27|308.27|310.19|308.19|15
1725537310000|2024-09-05 11:55:10|310.18|308.18|310.23|308.23|310.23|308.23|310.15|308.15|11
1725537320000|2024-09-05 11:55:20|310.24|308.24|310.24|308.24|310.24|308.24|310.23|308.23|7
1725537330000|2024-09-05 11:55:30|310.23|308.23|310.23|308.23|310.24|308.24|310.22|308.22|11
1725537340000|2024-09-05 11:55:40|310.24|308.24|310.22|308.22|310.24|308.24|310.22|308.22|3
1725537350000|2024-09-05 11:55:50|310.23|308.23|310.23|308.23|310.24|308.24|310.22|308.22|7
1725537360000|2024-09-05 11:56:00|310.24|308.24|310.11|308.11|310.24|308.24|310.11|308.11|10
1725537370000|2024-09-05 11:56:10|310.1|308.1|310.09|308.09|310.1|308.1|310.09|308.09|2
1725537380000|2024-09-05 11:56:20|310.06|308.06|310.06|308.06|310.06|308.06|310.06|308.06|1
1725537390000|2024-09-05 11:56:30|310.09|308.09|310.09|308.09|310.09|308.09|310.09|308.09|1
1725537400000|2024-09-05 11:56:40|310.03|308.03|309.99|307.99|310.03|308.03|309.98|307.98|6
1725537410000|2024-09-05 11:56:50|310|308|310|308|310.01|308.01|309.99|307.99|15
1725537420000|2024-09-05 11:57:00|309.99|307.99|310|308|310.03|308.03|309.99|307.99|12
1725537430000|2024-09-05 11:57:10|310.01|308.01|310.01|308.01|310.01|308.01|310|308|9
1725537440000|2024-09-05 11:57:20|310|308|310|308|310.01|308.01|309.99|307.99|9
1725537450000|2024-09-05 11:57:30|310.01|308.01|309.99|307.99|310.03|308.03|309.99|307.99|11
1725537480000|2024-09-05 11:58:00|309.98|307.98|309.96|307.96|309.98|307.98|309.96|307.96|2
1725537490000|2024-09-05 11:58:10|309.98|307.98|309.99|307.99|309.99|307.99|309.98|307.98|2
1725537500000|2024-09-05 11:58:20|309.98|307.98|309.99|307.99|309.99|307.99|309.98|307.98|4
1725537510000|2024-09-05 11:58:30|309.98|307.98|309.97|307.97|309.99|307.99|309.97|307.97|3
1725537530000|2024-09-05 11:58:50|309.95|307.95|309.95|307.95|309.95|307.95|309.95|307.95|1
1725537540000|2024-09-05 11:59:00|309.94|307.94|309.94|307.94|309.94|307.94|309.94|307.94|1
1725537550000|2024-09-05 11:59:10|309.95|307.95|309.94|307.94|309.95|307.95|309.94|307.94|2
1725537560000|2024-09-05 11:59:20|309.95|307.95|309.95|307.95|309.95|307.95|309.95|307.95|1
1725537570000|2024-09-05 11:59:30|309.94|307.94|309.94|307.94|309.94|307.94|309.94|307.94|1
1725537600000|2024-09-05 12:00:00|309.93|307.93|309.93|307.93|309.93|307.93|309.93|307.93|1
1725537610000|2024-09-05 12:00:10|309.98|307.98|309.95|307.95|309.98|307.98|309.95|307.95|2
1725537630000|2024-09-05 12:00:30|309.94|307.94|309.94|307.94|309.94|307.94|309.94|307.94|1
1725537670000|2024-09-05 12:01:10|309.93|307.93|309.93|307.93|309.93|307.93|309.93|307.93|1
1725537680000|2024-09-05 12:01:20|309.96|307.96|309.93|307.93|309.96|307.96|309.93|307.93|4
1725537710000|2024-09-05 12:01:50|309.97|307.97|309.94|307.94|309.97|307.97|309.94|307.94|2
1725537720000|2024-09-05 12:02:00|309.95|307.95|309.95|307.95|309.95|307.95|309.95|307.95|1
1725537730000|2024-09-05 12:02:10|309.94|307.94|309.93|307.93|309.94|307.94|309.93|307.93|2
1725537800000|2024-09-05 12:03:20|309.88|307.88|309.83|307.83|309.88|307.88|309.83|307.83|2
1725537810000|2024-09-05 12:03:30|309.75|307.75|309.55|307.55|309.75|307.75|309.49|307.49|18
1725537820000|2024-09-05 12:03:40|309.53|307.53|309.47|307.47|309.53|307.53|309.37|307.37|16
1725537830000|2024-09-05 12:03:50|309.48|307.48|309.63|307.63|309.65|307.65|309.48|307.48|18
1725537840000|2024-09-05 12:04:00|309.61|307.61|309.64|307.64|309.65|307.65|309.59|307.59|16
1725537850000|2024-09-05 12:04:10|309.62|307.62|309.57|307.57|309.65|307.65|309.55|307.55|18
1725537860000|2024-09-05 12:04:20|309.55|307.55|309.61|307.61|309.67|307.67|309.5|307.5|19
1725537870000|2024-09-05 12:04:30|309.62|307.62|309.66|307.66|309.66|307.66|309.62|307.62|23
1725537880000|2024-09-05 12:04:40|309.64|307.64|309.65|307.65|309.65|307.65|309.6|307.6|10
1725537890000|2024-09-05 12:04:50|309.64|307.64|309.72|307.72|309.72|307.72|309.62|307.62|15
1725537900000|2024-09-05 12:05:00|309.73|307.73|309.81|307.81|309.81|307.81|309.65|307.65|25
1725537910000|2024-09-05 12:05:10|309.82|307.82|310.05|308.05|310.06|308.06|309.82|307.82|21
1725537920000|2024-09-05 12:05:20|310.04|308.04|310.06|308.06|310.09|308.09|310.02|308.02|17
1725537930000|2024-09-05 12:05:30|310.05|308.05|310.13|308.13|310.14|308.14|310.05|308.05|14
1725537940000|2024-09-05 12:05:40|310.12|308.12|310.24|308.24|310.24|308.24|310.12|308.12|10
1725537950000|2024-09-05 12:05:50|310.25|308.25|310.14|308.14|310.25|308.25|310.1|308.1|22
1725537960000|2024-09-05 12:06:00|310.16|308.16|310.16|308.16|310.16|308.16|310.14|308.14|10
1725537970000|2024-09-05 12:06:10|310.19|308.19|310.15|308.15|310.27|308.27|310.08|308.08|23
1725537980000|2024-09-05 12:06:20|310.17|308.17|310.26|308.26|310.26|308.26|310.17|308.17|11
1725537990000|2024-09-05 12:06:30|310.25|308.25|310.28|308.28|310.31|308.31|310.25|308.25|11
1725538000000|2024-09-05 12:06:40|310.29|308.29|310.26|308.26|310.3|308.3|310.25|308.25|15
1725538010000|2024-09-05 12:06:50|310.25|308.25|310.1|308.1|310.27|308.27|310.09|308.09|17
1725538020000|2024-09-05 12:07:00|310.09|308.09|310.14|308.14|310.17|308.17|310.09|308.09|22
1725538030000|2024-09-05 12:07:10|310.13|308.13|310.14|308.14|310.16|308.16|310.12|308.12|13
1725538040000|2024-09-05 12:07:20|310.13|308.13|310.14|308.14|310.23|308.23|310.13|308.13|15
1725538050000|2024-09-05 12:07:30|310.13|308.13|310.23|308.23|310.23|308.23|310.13|308.13|8
1725538060000|2024-09-05 12:07:40|310.26|308.26|310.3|308.3|310.3|308.3|310.23|308.23|11
1725538070000|2024-09-05 12:07:50|310.29|308.29|310.27|308.27|310.29|308.29|310.25|308.25|14
1725538080000|2024-09-05 12:08:00|310.28|308.28|310.36|308.36|310.36|308.36|310.27|308.27|12
1725538090000|2024-09-05 12:08:10|310.35|308.35|310.39|308.39|310.39|308.39|310.35|308.35|7
1725538110000|2024-09-05 12:08:30|310.38|308.38|310.27|308.27|310.38|308.38|310.25|308.25|16
1725538120000|2024-09-05 12:08:40|310.28|308.28|310.32|308.32|310.33|308.33|310.27|308.27|11
1725538130000|2024-09-05 12:08:50|310.33|308.33|310.37|308.37|310.37|308.37|310.32|308.32|11
1725538140000|2024-09-05 12:09:00|310.36|308.36|310.18|308.18|310.36|308.36|310.18|308.18|16
1725538150000|2024-09-05 12:09:10|310.2|308.2|310.21|308.21|310.22|308.22|310.19|308.19|8
1725538160000|2024-09-05 12:09:20|310.2|308.2|310.14|308.14|310.22|308.22|310.14|308.14|5
1725538170000|2024-09-05 12:09:30|310.08|308.08|310.06|308.06|310.09|308.09|309.98|307.98|13
1725538180000|2024-09-05 12:09:40|310.05|308.05|309.94|307.94|310.06|308.06|309.94|307.94|16
1725538190000|2024-09-05 12:09:50|309.95|307.95|309.97|307.97|309.97|307.97|309.93|307.93|10
1725538200000|2024-09-05 12:10:00|309.96|307.96|309.97|307.97|309.97|307.97|309.92|307.92|14
1725538210000|2024-09-05 12:10:10|309.99|307.99|310.03|308.03|310.03|308.03|309.97|307.97|6
1725538220000|2024-09-05 12:10:20|310.04|308.04|310.09|308.09|310.09|308.09|310.04|308.04|7
1725538230000|2024-09-05 12:10:30|310.07|308.07|310.04|308.04|310.07|308.07|310.04|308.04|5
1725538240000|2024-09-05 12:10:40|310.05|308.05|310.06|308.06|310.1|308.1|310.03|308.03|15
1725538250000|2024-09-05 12:10:50|310.07|308.07|310.01|308.01|310.07|308.07|310|308|14
1725538260000|2024-09-05 12:11:00|310|308|310.01|308.01|310.02|308.02|309.95|307.95|14
1725538270000|2024-09-05 12:11:10|310.02|308.02|310.1|308.1|310.1|308.1|310.02|308.02|9
1725538280000|2024-09-05 12:11:20|310.09|308.09|310.14|308.14|310.16|308.16|310.09|308.09|8
1725538290000|2024-09-05 12:11:30|310.15|308.15|310.22|308.22|310.22|308.22|310.15|308.15|5
1725538300000|2024-09-05 12:11:40|310.27|308.27|310.32|308.32|310.33|308.33|310.27|308.27|8
1725538310000|2024-09-05 12:11:50|310.31|308.31|310.29|308.29|310.32|308.32|310.26|308.26|9
1725538320000|2024-09-05 12:12:00|310.3|308.3|310.42|308.42|310.47|308.47|310.28|308.28|24
1725538330000|2024-09-05 12:12:10|310.43|308.43|310.54|308.54|310.54|308.54|310.4|308.4|19
1725538340000|2024-09-05 12:12:20|310.53|308.53|310.61|308.61|310.62|308.62|310.53|308.53|8
1725538350000|2024-09-05 12:12:30|310.62|308.62|310.72|308.72|310.72|308.72|310.58|308.58|13
1725538360000|2024-09-05 12:12:40|310.76|308.76|310.82|308.82|310.85|308.85|310.76|308.76|19
1725538370000|2024-09-05 12:12:50|310.81|308.81|310.82|308.82|310.84|308.84|310.8|308.8|18
1725538380000|2024-09-05 12:13:00|310.83|308.83|310.8|308.8|310.84|308.84|310.8|308.8|15
1725538390000|2024-09-05 12:13:10|310.77|308.77|310.71|308.71|310.79|308.79|310.7|308.7|12
1725538400000|2024-09-05 12:13:20|310.7|308.7|310.67|308.67|310.71|308.71|310.65|308.65|15
1725538410000|2024-09-05 12:13:30|310.68|308.68|310.68|308.68|310.68|308.68|310.65|308.65|13
1725538420000|2024-09-05 12:13:40|310.67|308.67|310.68|308.68|310.7|308.7|310.67|308.67|12
1725538430000|2024-09-05 12:13:50|310.7|308.7|310.7|308.7|310.71|308.71|310.68|308.68|14
1725538440000|2024-09-05 12:14:00|310.72|308.72|310.7|308.7|310.72|308.72|310.68|308.68|9
1725538450000|2024-09-05 12:14:10|310.71|308.71|310.73|308.73|310.73|308.73|310.69|308.69|18
1725538460000|2024-09-05 12:14:20|310.72|308.72|310.75|308.75|310.75|308.75|310.72|308.72|4
1725538470000|2024-09-05 12:14:30|310.76|308.76|310.79|308.79|310.82|308.82|310.72|308.72|14
1725538480000|2024-09-05 12:14:40|310.77|308.77|310.74|308.74|310.77|308.77|310.72|308.72|13
1725538490000|2024-09-05 12:14:50|310.73|308.73|310.79|308.79|310.8|308.8|310.72|308.72|8
1725538500000|2024-09-05 12:15:00|310.8|308.8|310.54|308.54|310.8|308.8|310.53|308.53|20
1725538510000|2024-09-05 12:15:10|310.58|308.58|310.48|308.48|310.58|308.58|310.48|308.48|18
1725538520000|2024-09-05 12:15:20|310.47|308.47|310.49|308.49|310.49|308.49|310.45|308.45|10
1725538530000|2024-09-05 12:15:30|310.5|308.5|310.46|308.46|310.5|308.5|310.45|308.45|14
1725538540000|2024-09-05 12:15:40|310.45|308.45|310.36|308.36|310.45|308.45|310.36|308.36|10
1725538550000|2024-09-05 12:15:50|310.33|308.33|310.36|308.36|310.37|308.37|310.33|308.33|14
1725538560000|2024-09-05 12:16:00|310.35|308.35|310.26|308.26|310.35|308.35|310.25|308.25|19
1725538570000|2024-09-05 12:16:10|310.28|308.28|310.47|308.47|310.47|308.47|310.28|308.28|9
1725538580000|2024-09-05 12:16:20|310.48|308.48|310.42|308.42|310.48|308.48|310.41|308.41|19
1725538590000|2024-09-05 12:16:30|310.41|308.41|310.42|308.42|310.43|308.43|310.37|308.37|18
1725538600000|2024-09-05 12:16:40|310.44|308.44|310.44|308.44|310.47|308.47|310.41|308.41|11
1725538610000|2024-09-05 12:16:50|310.43|308.43|310.38|308.38|310.44|308.44|310.38|308.38|8
1725538620000|2024-09-05 12:17:00|310.37|308.37|310.41|308.41|310.41|308.41|310.3|308.3|11
1725538630000|2024-09-05 12:17:10|310.49|308.49|310.44|308.44|310.49|308.49|310.44|308.44|11
1725538640000|2024-09-05 12:17:20|310.45|308.45|310.41|308.41|310.47|308.47|310.41|308.41|13
1725538650000|2024-09-05 12:17:30|310.39|308.39|310.37|308.37|310.4|308.4|310.33|308.33|19
1725538660000|2024-09-05 12:17:40|310.36|308.36|310.34|308.34|310.38|308.38|310.33|308.33|9
1725538670000|2024-09-05 12:17:50|310.33|308.33|310.32|308.32|310.33|308.33|310.29|308.29|16
1725538680000|2024-09-05 12:18:00|310.31|308.31|310.33|308.33|310.35|308.35|310.31|308.31|6
1725538690000|2024-09-05 12:18:10|310.36|308.36|310.32|308.32|310.36|308.36|310.31|308.31|6
1725538700000|2024-09-05 12:18:20|310.33|308.33|310.3|308.3|310.33|308.33|310.3|308.3|7
1725538710000|2024-09-05 12:18:30|310.29|308.29|310.26|308.26|310.29|308.29|310.26|308.26|12
1725538720000|2024-09-05 12:18:40|310.24|308.24|310.21|308.21|310.25|308.25|310.2|308.2|15
1725538730000|2024-09-05 12:18:50|310.22|308.22|310.26|308.26|310.26|308.26|310.21|308.21|4
1725538740000|2024-09-05 12:19:00|310.25|308.25|310.17|308.17|310.28|308.28|310.16|308.16|21
1725538750000|2024-09-05 12:19:10|310.16|308.16|310.16|308.16|310.16|308.16|310.14|308.14|16
1725538760000|2024-09-05 12:19:20|310.15|308.15|310.15|308.15|310.16|308.16|310.15|308.15|3
1725538770000|2024-09-05 12:19:30|310.14|308.14|310.1|308.1|310.15|308.15|310.08|308.08|14
1725538780000|2024-09-05 12:19:40|310.11|308.11|309.49|307.49|310.11|308.11|309.47|307.47|7
1725538790000|2024-09-05 12:19:50|309.48|307.48|309.44|307.44|309.48|307.48|309.44|307.44|9
1725538800000|2024-09-05 12:20:00|309.43|307.43|309.36|307.36|309.45|307.45|309.32|307.32|29
1725538810000|2024-09-05 12:20:10|309.38|307.38|309.08|307.08|309.38|307.38|308.85|306.85|23
1725538820000|2024-09-05 12:20:20|309.07|307.07|309.46|307.46|309.46|307.46|309.04|307.04|18
1725538830000|2024-09-05 12:20:30|309.5|307.5|309.79|307.79|309.83|307.83|309.5|307.5|29
1725538840000|2024-09-05 12:20:40|309.78|307.78|309.61|307.61|309.8|307.8|309.54|307.54|32
1725538850000|2024-09-05 12:20:50|309.55|307.55|309.56|307.56|309.63|307.63|309.52|307.52|26
1725538860000|2024-09-05 12:21:00|309.58|307.58|309.76|307.76|309.76|307.76|309.58|307.58|26
1725538870000|2024-09-05 12:21:10|309.75|307.75|309.81|307.81|309.82|307.82|309.69|307.69|27
1725538880000|2024-09-05 12:21:20|309.82|307.82|309.57|307.57|309.84|307.84|309.57|307.57|22
1725538890000|2024-09-05 12:21:30|309.53|307.53|309.49|307.49|309.55|307.55|309.4|307.4|28
1725538900000|2024-09-05 12:21:40|309.52|307.52|309.75|307.75|309.76|307.76|309.52|307.52|20
1725538910000|2024-09-05 12:21:50|309.77|307.77|309.81|307.81|309.81|307.81|309.74|307.74|15
1725538920000|2024-09-05 12:22:00|309.83|307.83|309.58|307.58|309.83|307.83|309.55|307.55|22
1725538930000|2024-09-05 12:22:10|309.59|307.59|309.51|307.51|309.64|307.64|309.51|307.51|22
1725538940000|2024-09-05 12:22:20|309.5|307.5|309.51|307.51|309.51|307.51|309.5|307.5|4
1725538950000|2024-09-05 12:22:30|309.5|307.5|309.52|307.52|309.52|307.52|309.49|307.49|3
1725538960000|2024-09-05 12:22:40|309.53|307.53|309.42|307.42|309.53|307.53|309.38|307.38|17
1725538970000|2024-09-05 12:22:50|309.41|307.41|309.43|307.43|309.45|307.45|309.4|307.4|9
1725538980000|2024-09-05 12:23:00|309.44|307.44|309.71|307.71|309.72|307.72|309.44|307.44|22
1725538990000|2024-09-05 12:23:10|309.7|307.7|309.68|307.68|309.7|307.7|309.65|307.65|13
1725539000000|2024-09-05 12:23:20|309.69|307.69|309.66|307.66|309.72|307.72|309.66|307.66|14
1725539010000|2024-09-05 12:23:30|309.63|307.63|309.43|307.43|309.64|307.64|309.43|307.43|22
1725539020000|2024-09-05 12:23:40|309.44|307.44|309.26|307.26|309.47|307.47|309.26|307.26|14
1725539030000|2024-09-05 12:23:50|309.25|307.25|309.17|307.17|309.25|307.25|309.17|307.17|19
1725539040000|2024-09-05 12:24:00|309.19|307.19|308.99|306.99|309.19|307.19|308.99|306.99|21
1725539050000|2024-09-05 12:24:10|308.98|306.98|309.1|307.1|309.15|307.15|308.98|306.98|20
1725539060000|2024-09-05 12:24:20|309.12|307.12|309.18|307.18|309.19|307.19|309.12|307.12|14
1725539070000|2024-09-05 12:24:30|309.19|307.19|309.3|307.3|309.33|307.33|309.19|307.19|19
1725539080000|2024-09-05 12:24:40|309.24|307.24|309.23|307.23|309.24|307.24|309.19|307.19|12
1725539090000|2024-09-05 12:24:50|309.24|307.24|309.13|307.13|309.26|307.26|309.13|307.13|15
1725539100000|2024-09-05 12:25:00|309.14|307.14|309.22|307.22|309.24|307.24|309.14|307.14|21
1725539110000|2024-09-05 12:25:10|309.2|307.2|309.13|307.13|309.2|307.2|309.12|307.12|15
1725539120000|2024-09-05 12:25:20|309.14|307.14|309.16|307.16|309.17|307.17|309.11|307.11|18
1725539130000|2024-09-05 12:25:30|309.15|307.15|309.13|307.13|309.18|307.18|309.13|307.13|12
1725539140000|2024-09-05 12:25:40|309.11|307.11|309.14|307.14|309.16|307.16|309.11|307.11|8
1725539150000|2024-09-05 12:25:50|309.1|307.1|309.44|307.44|309.46|307.46|309.1|307.1|33
1725539160000|2024-09-05 12:26:00|309.45|307.45|309.91|307.91|309.91|307.91|309.45|307.45|22
1725539170000|2024-09-05 12:26:10|309.92|307.92|310|308|310.09|308.09|309.92|307.92|28
1725539180000|2024-09-05 12:26:20|310.01|308.01|309.94|307.94|310.01|308.01|309.9|307.9|23
1725539190000|2024-09-05 12:26:30|309.93|307.93|309.96|307.96|309.97|307.97|309.92|307.92|13
1725539200000|2024-09-05 12:26:40|309.95|307.95|310.04|308.04|310.09|308.09|309.95|307.95|28
1725539210000|2024-09-05 12:26:50|310.05|308.05|309.98|307.98|310.09|308.09|309.98|307.98|31
1725539220000|2024-09-05 12:27:00|309.99|307.99|310.08|308.08|310.09|308.09|309.99|307.99|22
1725539230000|2024-09-05 12:27:10|310.07|308.07|310.15|308.15|310.15|308.15|310|308|20
1725539240000|2024-09-05 12:27:20|310.11|308.11|310.09|308.09|310.14|308.14|310.02|308.02|22
1725539250000|2024-09-05 12:27:30|310.1|308.1|310.12|308.12|310.13|308.13|310.09|308.09|16
1725539260000|2024-09-05 12:27:40|310.13|308.13|310.11|308.11|310.18|308.18|310.1|308.1|21
1725539270000|2024-09-05 12:27:50|310.12|308.12|310.01|308.01|310.12|308.12|310|308|16
1725539280000|2024-09-05 12:28:00|310|308|309.92|307.92|310|308|309.88|307.88|19
1725539290000|2024-09-05 12:28:10|309.89|307.89|309.82|307.82|309.89|307.89|309.82|307.82|18
1725539300000|2024-09-05 12:28:20|309.83|307.83|309.85|307.85|309.89|307.89|309.82|307.82|17
1725539310000|2024-09-05 12:28:30|309.88|307.88|309.87|307.87|309.92|307.92|309.86|307.86|15
1725539320000|2024-09-05 12:28:40|309.86|307.86|309.84|307.84|309.87|307.87|309.82|307.82|18
1725539330000|2024-09-05 12:28:50|309.85|307.85|309.85|307.85|309.86|307.86|309.84|307.84|9
1725539340000|2024-09-05 12:29:00|309.84|307.84|309.86|307.86|309.91|307.91|309.8|307.8|23
1725539350000|2024-09-05 12:29:10|309.9|307.9|309.95|307.95|309.95|307.95|309.89|307.89|3
1725539360000|2024-09-05 12:29:20|309.98|307.98|309.96|307.96|310|308|309.95|307.95|7
1725539370000|2024-09-05 12:29:30|309.97|307.97|310.05|308.05|310.05|308.05|309.94|307.94|20
1725539380000|2024-09-05 12:29:40|310.01|308.01|310.08|308.08|310.08|308.08|310|308|8
1725539390000|2024-09-05 12:29:50|310.06|308.06|310.1|308.1|310.14|308.14|310.04|308.04|20
1725539400000|2024-09-05 12:30:00|310.17|308.17|310.64|308.64|310.64|308.64|310.13|308.13|33
1725539410000|2024-09-05 12:30:10|310.74|308.74|310.58|308.58|310.81|308.81|310.57|308.57|21
1725539420000|2024-09-05 12:30:20|310.54|308.54|310.37|308.37|310.54|308.54|310.37|308.37|25
1725539430000|2024-09-05 12:30:30|310.33|308.33|310.34|308.34|310.36|308.36|310.18|308.18|26
1725539440000|2024-09-05 12:30:40|310.38|308.38|310.5|308.5|310.65|308.65|310.38|308.38|17
1725539450000|2024-09-05 12:30:50|310.51|308.51|310.62|308.62|310.62|308.62|310.51|308.51|23
1725539460000|2024-09-05 12:31:00|310.6|308.6|310.47|308.47|310.66|308.66|310.46|308.46|30
1725539470000|2024-09-05 12:31:10|310.46|308.46|310.32|308.32|310.46|308.46|310.14|308.14|32
1725539480000|2024-09-05 12:31:20|310.33|308.33|310.64|308.64|310.64|308.64|310.33|308.33|27
1725539490000|2024-09-05 12:31:30|310.66|308.66|310.56|308.56|310.71|308.71|310.55|308.55|36
1725539500000|2024-09-05 12:31:40|310.55|308.55|310.46|308.46|310.55|308.55|310.42|308.42|25
1725539510000|2024-09-05 12:31:50|310.49|308.49|310.34|308.34|310.49|308.49|310.29|308.29|26
1725539520000|2024-09-05 12:32:00|310.35|308.35|310.7|308.7|310.73|308.73|310.34|308.34|26
1725539530000|2024-09-05 12:32:10|310.69|308.69|310.62|308.62|310.86|308.86|310.62|308.62|34
1725539540000|2024-09-05 12:32:20|310.59|308.59|310.73|308.73|310.75|308.75|310.55|308.55|22
1725539550000|2024-09-05 12:32:30|310.69|308.69|310.72|308.72|310.72|308.72|310.62|308.62|18
1725539560000|2024-09-05 12:32:40|310.68|308.68|310.79|308.79|310.92|308.92|310.67|308.67|21
1725539570000|2024-09-05 12:32:50|310.78|308.78|310.93|308.93|310.93|308.93|310.78|308.78|25
1725539580000|2024-09-05 12:33:00|310.92|308.92|310.53|308.53|310.92|308.92|310.53|308.53|30
1725539590000|2024-09-05 12:33:10|310.55|308.55|310.58|308.58|310.65|308.65|310.5|308.5|17
1725539600000|2024-09-05 12:33:20|310.55|308.55|310.56|308.56|310.57|308.57|310.53|308.53|15
1725539610000|2024-09-05 12:33:30|310.57|308.57|310.48|308.48|310.6|308.6|310.48|308.48|18
1725539620000|2024-09-05 12:33:40|310.46|308.46|310.2|308.2|310.46|308.46|310.2|308.2|22
1725539630000|2024-09-05 12:33:50|310.18|308.18|310.18|308.18|310.23|308.23|310.17|308.17|18
1725539640000|2024-09-05 12:34:00|310.2|308.2|310|308|310.21|308.21|310|308|24
1725539650000|2024-09-05 12:34:10|310.01|308.01|310.22|308.22|310.24|308.24|310.01|308.01|18
1725539660000|2024-09-05 12:34:20|310.21|308.21|310.16|308.16|310.21|308.21|310.11|308.11|14
1725539670000|2024-09-05 12:34:30|310.17|308.17|310.15|308.15|310.17|308.17|310.12|308.12|11
1725539680000|2024-09-05 12:34:40|310.14|308.14|310.13|308.13|310.15|308.15|310.09|308.09|18
1725539690000|2024-09-05 12:34:50|310.14|308.14|310.19|308.19|310.24|308.24|310.14|308.14|18
1725539700000|2024-09-05 12:35:00|310.21|308.21|310.15|308.15|310.21|308.21|310.1|308.1|18
1725539710000|2024-09-05 12:35:10|310.13|308.13|310.03|308.03|310.13|308.13|309.98|307.98|25
1725539720000|2024-09-05 12:35:20|310.04|308.04|310.12|308.12|310.16|308.16|310.02|308.02|14
1725539730000|2024-09-05 12:35:30|310.11|308.11|310.09|308.09|310.14|308.14|309.99|307.99|22
1725539740000|2024-09-05 12:35:40|310.1|308.1|310.02|308.02|310.1|308.1|309.94|307.94|20
1725539750000|2024-09-05 12:35:50|310.03|308.03|309.99|307.99|310.05|308.05|309.98|307.98|11
1725539760000|2024-09-05 12:36:00|309.98|307.98|309.75|307.75|309.99|307.99|309.66|307.66|23
1725539770000|2024-09-05 12:36:10|309.73|307.73|309.68|307.68|309.73|307.73|309.61|307.61|19
1725539780000|2024-09-05 12:36:20|309.67|307.67|309.74|307.74|309.74|307.74|309.66|307.66|12
1725539790000|2024-09-05 12:36:30|309.73|307.73|309.78|307.78|309.83|307.83|309.73|307.73|15
1725539800000|2024-09-05 12:36:40|309.79|307.79|309.73|307.73|309.83|307.83|309.73|307.73|19
1725539810000|2024-09-05 12:36:50|309.72|307.72|309.66|307.66|309.72|307.72|309.6|307.6|20
1725539820000|2024-09-05 12:37:00|309.64|307.64|309.5|307.5|309.64|307.64|309.49|307.49|23
1725539830000|2024-09-05 12:37:10|309.51|307.51|309.5|307.5|309.52|307.52|309.47|307.47|24
1725539840000|2024-09-05 12:37:20|309.52|307.52|309.53|307.53|309.55|307.55|309.51|307.51|18
1725539850000|2024-09-05 12:37:30|309.52|307.52|309.51|307.51|309.55|307.55|309.51|307.51|12
1725539860000|2024-09-05 12:37:40|309.45|307.45|309.27|307.27|309.45|307.45|309.22|307.22|26
1725539870000|2024-09-05 12:37:50|309.26|307.26|309.25|307.25|309.28|307.28|309.25|307.25|10
1725539880000|2024-09-05 12:38:00|309.26|307.26|309.11|307.11|309.26|307.26|309.08|307.08|18
1725539890000|2024-09-05 12:38:10|309.16|307.16|309.5|307.5|309.5|307.5|309.16|307.16|24
1725539900000|2024-09-05 12:38:20|309.52|307.52|309.53|307.53|309.53|307.53|309.46|307.46|10
1725539910000|2024-09-05 12:38:30|309.54|307.54|309.56|307.56|309.6|307.6|309.53|307.53|15
1725539920000|2024-09-05 12:38:40|309.55|307.55|309.54|307.54|309.56|307.56|309.51|307.51|20
1725539930000|2024-09-05 12:38:50|309.56|307.56|309.6|307.6|309.66|307.66|309.52|307.52|17
1725539940000|2024-09-05 12:39:00|309.61|307.61|309.54|307.54|309.65|307.65|309.54|307.54|20
1725539950000|2024-09-05 12:39:10|309.52|307.52|309.65|307.65|309.65|307.65|309.52|307.52|18
1725539960000|2024-09-05 12:39:20|309.66|307.66|309.73|307.73|309.74|307.74|309.65|307.65|16
1725539970000|2024-09-05 12:39:30|309.72|307.72|309.72|307.72|309.76|307.76|309.71|307.71|17
1725539980000|2024-09-05 12:39:40|309.73|307.73|309.73|307.73|309.73|307.73|309.67|307.67|17
1725539990000|2024-09-05 12:39:50|309.72|307.72|309.7|307.7|309.73|307.73|309.69|307.69|18
1725540000000|2024-09-05 12:40:00|309.71|307.71|309.46|307.46|309.73|307.73|309.46|307.46|16
1725540010000|2024-09-05 12:40:10|309.45|307.45|309.44|307.44|309.47|307.47|309.4|307.4|25
1725540020000|2024-09-05 12:40:20|309.43|307.43|309.47|307.47|309.47|307.47|309.42|307.42|20
1725540030000|2024-09-05 12:40:30|309.51|307.51|309.41|307.41|309.55|307.55|309.41|307.41|20
1725540040000|2024-09-05 12:40:40|309.38|307.38|309.46|307.46|309.46|307.46|309.35|307.35|26
1725540050000|2024-09-05 12:40:50|309.45|307.45|309.43|307.43|309.51|307.51|309.42|307.42|13
1725540060000|2024-09-05 12:41:00|309.44|307.44|309.37|307.37|309.44|307.44|309.36|307.36|23
1725540070000|2024-09-05 12:41:10|309.21|307.21|309.07|307.07|309.21|307.21|309.05|307.05|29
1725540080000|2024-09-05 12:41:20|309.06|307.06|309.21|307.21|309.23|307.23|309.06|307.06|11
1725540090000|2024-09-05 12:41:30|309.2|307.2|309.24|307.24|309.27|307.27|309.2|307.2|20
1725540100000|2024-09-05 12:41:40|309.26|307.26|309.38|307.38|309.43|307.43|309.26|307.26|18
1725540110000|2024-09-05 12:41:50|309.39|307.39|309.36|307.36|309.42|307.42|309.35|307.35|11
1725540120000|2024-09-05 12:42:00|309.35|307.35|309.34|307.34|309.37|307.37|309.34|307.34|14
1725540130000|2024-09-05 12:42:10|309.35|307.35|309.36|307.36|309.36|307.36|309.35|307.35|16
1725540140000|2024-09-05 12:42:20|309.37|307.37|309.26|307.26|309.39|307.39|309.26|307.26|18
1725540150000|2024-09-05 12:42:30|309.28|307.28|309.24|307.24|309.28|307.28|309.24|307.24|13
1725540160000|2024-09-05 12:42:40|309.22|307.22|309.15|307.15|309.22|307.22|309.13|307.13|18
1725540170000|2024-09-05 12:42:50|309.12|307.12|309.12|307.12|309.14|307.14|309.11|307.11|21
1725540180000|2024-09-05 12:43:00|309.13|307.13|309.11|307.11|309.14|307.14|309.1|307.1|19
1725540190000|2024-09-05 12:43:10|309.13|307.13|309.2|307.2|309.21|307.21|309.12|307.12|14
1725540200000|2024-09-05 12:43:20|309.24|307.24|309.2|307.2|309.24|307.24|309.2|307.2|11
1725540210000|2024-09-05 12:43:30|309.21|307.21|309.27|307.27|309.27|307.27|309.2|307.2|19
1725540220000|2024-09-05 12:43:40|309.3|307.3|309.35|307.35|309.36|307.36|309.29|307.29|21
1725540230000|2024-09-05 12:43:50|309.36|307.36|309.4|307.4|309.45|307.45|309.35|307.35|12
1725540240000|2024-09-05 12:44:00|309.38|307.38|309.37|307.37|309.38|307.38|309.35|307.35|11
1725540250000|2024-09-05 12:44:10|309.38|307.38|309.45|307.45|309.45|307.45|309.36|307.36|9
1725540260000|2024-09-05 12:44:20|309.47|307.47|309.55|307.55|309.56|307.56|309.47|307.47|16
1725540270000|2024-09-05 12:44:30|309.54|307.54|309.54|307.54|309.57|307.57|309.54|307.54|11
1725540280000|2024-09-05 12:44:40|309.49|307.49|309.45|307.45|309.49|307.49|309.44|307.44|18
1725540290000|2024-09-05 12:44:50|309.43|307.43|309.42|307.42|309.46|307.46|309.41|307.41|10
1725540300000|2024-09-05 12:45:00|309.39|307.39|309.22|307.22|309.4|307.4|309.22|307.22|22
1725540310000|2024-09-05 12:45:10|309.17|307.17|309.08|307.08|309.17|307.17|309.06|307.06|19
1725540320000|2024-09-05 12:45:20|309.09|307.09|309.03|307.03|309.11|307.11|309.03|307.03|12
1725540330000|2024-09-05 12:45:30|309.02|307.02|309|307|309.13|307.13|309|307|14
1725540340000|2024-09-05 12:45:40|308.96|306.96|309.01|307.01|309.04|307.04|308.95|306.95|18
1725540350000|2024-09-05 12:45:50|309|307|309.05|307.05|309.07|307.07|308.99|306.99|22
1725540360000|2024-09-05 12:46:00|309.03|307.03|309.04|307.04|309.06|307.06|309.01|307.01|13
1725540370000|2024-09-05 12:46:10|309.05|307.05|309.33|307.33|309.33|307.33|309.05|307.05|15
1725540380000|2024-09-05 12:46:20|309.32|307.32|309.28|307.28|309.32|307.32|309.28|307.28|6
1725540390000|2024-09-05 12:46:30|309.21|307.21|309.1|307.1|309.23|307.23|309.1|307.1|12
1725540400000|2024-09-05 12:46:40|309.11|307.11|309.14|307.14|309.18|307.18|309.1|307.1|15
1725540410000|2024-09-05 12:46:50|309.15|307.15|309.26|307.26|309.28|307.28|309.15|307.15|10
1725540420000|2024-09-05 12:47:00|309.25|307.25|309.26|307.26|309.31|307.31|309.25|307.25|10
1725540430000|2024-09-05 12:47:10|309.28|307.28|309.36|307.36|309.37|307.37|309.28|307.28|18
1725540440000|2024-09-05 12:47:20|309.35|307.35|309.55|307.55|309.57|307.57|309.35|307.35|15
1725540450000|2024-09-05 12:47:30|309.56|307.56|309.56|307.56|309.57|307.57|309.55|307.55|8
1725540460000|2024-09-05 12:47:40|309.57|307.57|309.67|307.67|309.68|307.68|309.57|307.57|16
1725540470000|2024-09-05 12:47:50|309.68|307.68|309.83|307.83|309.83|307.83|309.68|307.68|5
1725540480000|2024-09-05 12:48:00|309.84|307.84|309.75|307.75|309.85|307.85|309.75|307.75|16
1725540490000|2024-09-05 12:48:10|309.73|307.73|309.71|307.71|309.73|307.73|309.71|307.71|8
1725540500000|2024-09-05 12:48:20|309.65|307.65|309.71|307.71|309.71|307.71|309.65|307.65|14
1725540510000|2024-09-05 12:48:30|309.73|307.73|309.81|307.81|309.87|307.87|309.73|307.73|17
1725540520000|2024-09-05 12:48:40|309.8|307.8|309.87|307.87|309.88|307.88|309.8|307.8|15
1725540530000|2024-09-05 12:48:50|309.86|307.86|309.76|307.76|309.86|307.86|309.74|307.74|14
1725540540000|2024-09-05 12:49:00|309.75|307.75|309.76|307.76|309.76|307.76|309.69|307.69|8
1725540550000|2024-09-05 12:49:10|309.77|307.77|309.94|307.94|309.95|307.95|309.77|307.77|16
1725540560000|2024-09-05 12:49:20|309.95|307.95|309.84|307.84|309.95|307.95|309.83|307.83|13
1725540570000|2024-09-05 12:49:30|309.85|307.85|309.92|307.92|309.92|307.92|309.84|307.84|12
1725540580000|2024-09-05 12:49:40|309.91|307.91|309.92|307.92|309.92|307.92|309.87|307.87|13
1725540590000|2024-09-05 12:49:50|309.93|307.93|309.94|307.94|309.96|307.96|309.93|307.93|10
1725540600000|2024-09-05 12:50:00|309.93|307.93|309.93|307.93|309.96|307.96|309.9|307.9|13
1725540610000|2024-09-05 12:50:10|309.92|307.92|310.06|308.06|310.08|308.08|309.92|307.92|19
1725540620000|2024-09-05 12:50:20|310.07|308.07|310.16|308.16|310.16|308.16|310.01|308.01|18
1725540630000|2024-09-05 12:50:30|310.12|308.12|310.06|308.06|310.14|308.14|310.05|308.05|13
1725540640000|2024-09-05 12:50:40|310.07|308.07|310.1|308.1|310.13|308.13|310.06|308.06|18
1725540650000|2024-09-05 12:50:50|310.09|308.09|310.19|308.19|310.19|308.19|310.08|308.08|11
1725540660000|2024-09-05 12:51:00|310.17|308.17|310.05|308.05|310.17|308.17|310.04|308.04|10
1725540670000|2024-09-05 12:51:10|310.06|308.06|310.07|308.07|310.07|308.07|309.95|307.95|17
1725540680000|2024-09-05 12:51:20|310.06|308.06|310.03|308.03|310.06|308.06|310.03|308.03|7
1725540690000|2024-09-05 12:51:30|310.04|308.04|309.77|307.77|310.05|308.05|309.77|307.77|21
1725540700000|2024-09-05 12:51:40|309.76|307.76|309.68|307.68|309.78|307.78|309.67|307.67|16
1725540710000|2024-09-05 12:51:50|309.69|307.69|309.66|307.66|309.69|307.69|309.62|307.62|15
1725540720000|2024-09-05 12:52:00|309.67|307.67|309.65|307.65|309.75|307.75|309.65|307.65|17
1725540730000|2024-09-05 12:52:10|309.63|307.63|309.6|307.6|309.65|307.65|309.56|307.56|16
1725540740000|2024-09-05 12:52:20|309.59|307.59|309.62|307.62|309.62|307.62|309.58|307.58|10
1725540750000|2024-09-05 12:52:30|309.63|307.63|309.62|307.62|309.63|307.63|309.59|307.59|8
1725540760000|2024-09-05 12:52:40|309.6|307.6|309.68|307.68|309.68|307.68|309.6|307.6|12
1725540770000|2024-09-05 12:52:50|309.73|307.73|309.53|307.53|309.74|307.74|309.5|307.5|18
1725540780000|2024-09-05 12:53:00|309.54|307.54|309.55|307.55|309.56|307.56|309.48|307.48|17
1725540790000|2024-09-05 12:53:10|309.56|307.56|309.74|307.74|309.74|307.74|309.56|307.56|11
1725540800000|2024-09-05 12:53:20|309.75|307.75|309.74|307.74|309.76|307.76|309.71|307.71|9
1725540810000|2024-09-05 12:53:30|309.75|307.75|309.73|307.73|309.75|307.75|309.72|307.72|6
1725540820000|2024-09-05 12:53:40|309.72|307.72|309.84|307.84|309.84|307.84|309.72|307.72|12
1725540830000|2024-09-05 12:53:50|309.83|307.83|309.87|307.87|309.87|307.87|309.8|307.8|15
1725540840000|2024-09-05 12:54:00|309.86|307.86|309.84|307.84|309.87|307.87|309.84|307.84|11
1725540850000|2024-09-05 12:54:10|309.85|307.85|309.84|307.84|309.85|307.85|309.82|307.82|12
1725540860000|2024-09-05 12:54:20|309.83|307.83|309.66|307.66|309.84|307.84|309.66|307.66|18
1725540870000|2024-09-05 12:54:30|309.67|307.67|309.74|307.74|309.74|307.74|309.66|307.66|7
1725540880000|2024-09-05 12:54:40|309.72|307.72|309.7|307.7|309.73|307.73|309.7|307.7|5
1725540890000|2024-09-05 12:54:50|309.68|307.68|309.58|307.58|309.68|307.68|309.58|307.58|8
1725540900000|2024-09-05 12:55:00|309.59|307.59|309.69|307.69|309.7|307.7|309.58|307.58|16
1725540910000|2024-09-05 12:55:10|309.7|307.7|309.61|307.61|309.72|307.72|309.61|307.61|13
1725540920000|2024-09-05 12:55:20|309.62|307.62|309.62|307.62|309.62|307.62|309.59|307.59|10
1725540930000|2024-09-05 12:55:30|309.61|307.61|309.6|307.6|309.65|307.65|309.6|307.6|15
1725540940000|2024-09-05 12:55:40|309.59|307.59|309.66|307.66|309.67|307.67|309.59|307.59|20
1725540950000|2024-09-05 12:55:50|309.65|307.65|309.64|307.64|309.66|307.66|309.64|307.64|6
1725540960000|2024-09-05 12:56:00|309.65|307.65|309.67|307.67|309.67|307.67|309.61|307.61|14
1725540970000|2024-09-05 12:56:10|309.65|307.65|309.69|307.69|309.69|307.69|309.64|307.64|7
1725540980000|2024-09-05 12:56:20|309.81|307.81|309.87|307.87|309.94|307.94|309.81|307.81|20
1725540990000|2024-09-05 12:56:30|309.88|307.88|309.77|307.77|309.88|307.88|309.75|307.75|14
1725541000000|2024-09-05 12:56:40|309.78|307.78|309.74|307.74|309.8|307.8|309.74|307.74|14
1725541010000|2024-09-05 12:56:50|309.75|307.75|309.79|307.79|309.79|307.79|309.74|307.74|12
1725541020000|2024-09-05 12:57:00|309.8|307.8|309.73|307.73|309.85|307.85|309.73|307.73|21
1725541030000|2024-09-05 12:57:10|309.72|307.72|309.74|307.74|309.74|307.74|309.72|307.72|7
1725541040000|2024-09-05 12:57:20|309.75|307.75|309.66|307.66|309.76|307.76|309.66|307.66|9
1725541050000|2024-09-05 12:57:30|309.65|307.65|309.66|307.66|309.67|307.67|309.65|307.65|12
1725541060000|2024-09-05 12:57:40|309.65|307.65|309.74|307.74|309.75|307.75|309.65|307.65|11
1725541070000|2024-09-05 12:57:50|309.75|307.75|309.76|307.76|309.76|307.76|309.75|307.75|2
1725541080000|2024-09-05 12:58:00|309.77|307.77|309.91|307.91|309.93|307.93|309.77|307.77|17
1725541090000|2024-09-05 12:58:10|309.92|307.92|310.01|308.01|310.05|308.05|309.92|307.92|19
1725541100000|2024-09-05 12:58:20|309.99|307.99|310.13|308.13|310.13|308.13|309.98|307.98|15
1725541110000|2024-09-05 12:58:30|310.15|308.15|310.21|308.21|310.22|308.22|310.11|308.11|14
1725541120000|2024-09-05 12:58:40|310.22|308.22|310.18|308.18|310.22|308.22|310.15|308.15|17
1725541130000|2024-09-05 12:58:50|310.17|308.17|310.24|308.24|310.25|308.25|310.17|308.17|11
1725541140000|2024-09-05 12:59:00|310.26|308.26|310.28|308.28|310.29|308.29|310.21|308.21|15
1725541150000|2024-09-05 12:59:10|310.24|308.24|310.19|308.19|310.24|308.24|310.19|308.19|7
1725541160000|2024-09-05 12:59:20|310.14|308.14|310.15|308.15|310.17|308.17|310.13|308.13|14
1725541170000|2024-09-05 12:59:30|310.14|308.14|310|308|310.14|308.14|310|308|19
1725541180000|2024-09-05 12:59:40|310.01|308.01|309.96|307.96|310.03|308.03|309.96|307.96|7
1725541190000|2024-09-05 12:59:50|309.87|307.87|309.87|307.87|309.88|307.88|309.87|307.87|13
1725541200000|2024-09-05 13:00:00|309.88|307.88|310.04|308.04|310.05|308.05|309.88|307.88|13
1725541210000|2024-09-05 13:00:10|310.03|308.03|309.92|307.92|310.03|308.03|309.9|307.9|12
1725541220000|2024-09-05 13:00:20|309.91|307.91|309.86|307.86|309.94|307.94|309.86|307.86|10
1725541230000|2024-09-05 13:00:30|309.87|307.87|310.05|308.05|310.08|308.08|309.86|307.86|15
1725541240000|2024-09-05 13:00:40|310.04|308.04|310.06|308.06|310.08|308.08|310.02|308.02|13
1725541250000|2024-09-05 13:00:50|310.07|308.07|310.09|308.09|310.09|308.09|310.05|308.05|15
1725541260000|2024-09-05 13:01:00|310.12|308.12|310.1|308.1|310.14|308.14|310.09|308.09|16
1725541270000|2024-09-05 13:01:10|310.09|308.09|310.14|308.14|310.14|308.14|310.09|308.09|11
1725541280000|2024-09-05 13:01:20|310.15|308.15|310.18|308.18|310.19|308.19|310.14|308.14|13
1725541290000|2024-09-05 13:01:30|310.19|308.19|310.41|308.41|310.5|308.5|310.19|308.19|18
1725541300000|2024-09-05 13:01:40|310.4|308.4|310.36|308.36|310.43|308.43|310.36|308.36|12
1725541310000|2024-09-05 13:01:50|310.34|308.34|310.47|308.47|310.48|308.48|310.19|308.19|18
1725541320000|2024-09-05 13:02:00|310.48|308.48|310.49|308.49|310.51|308.51|310.47|308.47|11
1725541330000|2024-09-05 13:02:10|310.48|308.48|310.43|308.43|310.48|308.48|310.41|308.41|11
1725541340000|2024-09-05 13:02:20|310.44|308.44|310.47|308.47|310.5|308.5|310.44|308.44|13
1725541350000|2024-09-05 13:02:30|310.48|308.48|310.47|308.47|310.49|308.49|310.47|308.47|10
1725541360000|2024-09-05 13:02:40|310.48|308.48|310.56|308.56|310.59|308.59|310.47|308.47|10
1725541370000|2024-09-05 13:02:50|310.57|308.57|310.56|308.56|310.58|308.58|310.56|308.56|4
1725541380000|2024-09-05 13:03:00|310.57|308.57|310.66|308.66|310.66|308.66|310.57|308.57|8
1725541390000|2024-09-05 13:03:10|310.65|308.65|310.61|308.61|310.65|308.65|310.56|308.56|15
1725541400000|2024-09-05 13:03:20|310.62|308.62|310.68|308.68|310.71|308.71|310.62|308.62|9
1725541410000|2024-09-05 13:03:30|310.69|308.69|310.67|308.67|310.71|308.71|310.66|308.66|11
1725541420000|2024-09-05 13:03:40|310.66|308.66|310.69|308.69|310.71|308.71|310.66|308.66|10
1725541430000|2024-09-05 13:03:50|310.71|308.71|310.73|308.73|310.74|308.74|310.71|308.71|13
1725541440000|2024-09-05 13:04:00|310.74|308.74|310.75|308.75|310.75|308.75|310.7|308.7|13
1725541450000|2024-09-05 13:04:10|310.73|308.73|310.78|308.78|310.82|308.82|310.73|308.73|13
1725541460000|2024-09-05 13:04:20|310.8|308.8|310.84|308.84|310.86|308.86|310.79|308.79|16
1725541470000|2024-09-05 13:04:30|310.82|308.82|310.62|308.62|310.82|308.82|310.62|308.62|17
1725541480000|2024-09-05 13:04:40|310.61|308.61|310.61|308.61|310.66|308.66|310.61|308.61|13
1725541490000|2024-09-05 13:04:50|310.6|308.6|310.67|308.67|310.68|308.68|310.6|308.6|11
1725541500000|2024-09-05 13:05:00|310.66|308.66|310.61|308.61|310.66|308.66|310.61|308.61|3
1725541510000|2024-09-05 13:05:10|310.62|308.62|310.61|308.61|310.63|308.63|310.6|308.6|8
1725541520000|2024-09-05 13:05:20|310.6|308.6|310.4|308.4|310.6|308.6|310.39|308.39|17
1725541530000|2024-09-05 13:05:30|310.41|308.41|310.42|308.42|310.44|308.44|310.39|308.39|11
1725541540000|2024-09-05 13:05:40|310.43|308.43|310.41|308.41|310.44|308.44|310.37|308.37|10
1725541550000|2024-09-05 13:05:50|310.42|308.42|310.4|308.4|310.47|308.47|310.4|308.4|10
1725541560000|2024-09-05 13:06:00|310.41|308.41|310.25|308.25|310.44|308.44|310.23|308.23|20
1725541570000|2024-09-05 13:06:10|310.22|308.22|310.28|308.28|310.29|308.29|310.16|308.16|18
1725541580000|2024-09-05 13:06:20|310.25|308.25|310.27|308.27|310.27|308.27|310.23|308.23|14
1725541590000|2024-09-05 13:06:30|310.3|308.3|310.34|308.34|310.34|308.34|310.3|308.3|13
1725541600000|2024-09-05 13:06:40|310.33|308.33|310.31|308.31|310.34|308.34|310.25|308.25|19
1725541610000|2024-09-05 13:06:50|310.32|308.32|310.36|308.36|310.36|308.36|310.32|308.32|8
1725541620000|2024-09-05 13:07:00|310.35|308.35|310.3|308.3|310.36|308.36|310.28|308.28|15
1725541630000|2024-09-05 13:07:10|310.29|308.29|310.33|308.33|310.34|308.34|310.27|308.27|21
1725541640000|2024-09-05 13:07:20|310.34|308.34|310.3|308.3|310.36|308.36|310.27|308.27|18
1725541650000|2024-09-05 13:07:30|310.32|308.32|310.37|308.37|310.39|308.39|310.32|308.32|11
1725541660000|2024-09-05 13:07:40|310.39|308.39|310.24|308.24|310.39|308.39|310.23|308.23|18
1725541670000|2024-09-05 13:07:50|310.23|308.23|310.2|308.2|310.24|308.24|310.18|308.18|10
1725541680000|2024-09-05 13:08:00|310.22|308.22|310.13|308.13|310.23|308.23|310.06|308.06|19
1725541690000|2024-09-05 13:08:10|310.14|308.14|310.23|308.23|310.23|308.23|310.14|308.14|10
1725541700000|2024-09-05 13:08:20|310.22|308.22|310.24|308.24|310.25|308.25|310.22|308.22|5
1725541710000|2024-09-05 13:08:30|310.25|308.25|310.14|308.14|310.25|308.25|310.13|308.13|12
1725541720000|2024-09-05 13:08:40|310.13|308.13|310.1|308.1|310.14|308.14|310.03|308.03|15
1725541730000|2024-09-05 13:08:50|310.09|308.09|310.12|308.12|310.13|308.13|310.09|308.09|5
1725541740000|2024-09-05 13:09:00|310.1|308.1|310.28|308.28|310.3|308.3|310.06|308.06|13
1725541750000|2024-09-05 13:09:10|310.27|308.27|310.28|308.28|310.28|308.28|310.24|308.24|10
1725541760000|2024-09-05 13:09:20|310.3|308.3|310.39|308.39|310.47|308.47|310.3|308.3|20
1725541770000|2024-09-05 13:09:30|310.37|308.37|310.32|308.32|310.4|308.4|310.31|308.31|15
1725541780000|2024-09-05 13:09:40|310.33|308.33|310.25|308.25|310.34|308.34|310.25|308.25|13
1725541790000|2024-09-05 13:09:50|310.26|308.26|310.38|308.38|310.38|308.38|310.25|308.25|9
1725541800000|2024-09-05 13:10:00|310.37|308.37|310.71|308.71|310.72|308.72|310.37|308.37|19
1725541810000|2024-09-05 13:10:10|310.69|308.69|310.67|308.67|310.7|308.7|310.65|308.65|12
1725541820000|2024-09-05 13:10:20|310.68|308.68|310.59|308.59|310.7|308.7|310.59|308.59|12
1725541830000|2024-09-05 13:10:30|310.52|308.52|310.43|308.43|310.53|308.53|310.43|308.43|14
1725541840000|2024-09-05 13:10:40|310.44|308.44|310.45|308.45|310.45|308.45|310.43|308.43|4
1725541850000|2024-09-05 13:10:50|310.46|308.46|310.56|308.56|310.56|308.56|310.45|308.45|5
1725541860000|2024-09-05 13:11:00|310.55|308.55|310.55|308.55|310.58|308.58|310.54|308.54|5
1725541870000|2024-09-05 13:11:10|310.37|308.37|310.38|308.38|310.39|308.39|310.36|308.36|9
1725541880000|2024-09-05 13:11:20|310.37|308.37|310.45|308.45|310.5|308.5|310.36|308.36|9
1725541890000|2024-09-05 13:11:30|310.46|308.46|310.53|308.53|310.53|308.53|310.46|308.46|6
1725541900000|2024-09-05 13:11:40|310.52|308.52|310.5|308.5|310.54|308.54|310.5|308.5|8
1725541910000|2024-09-05 13:11:50|310.49|308.49|310.49|308.49|310.49|308.49|310.49|308.49|1
1725541920000|2024-09-05 13:12:00|310.46|308.46|310.46|308.46|310.47|308.47|310.46|308.46|5
1725541930000|2024-09-05 13:12:10|310.45|308.45|310.46|308.46|310.49|308.49|310.45|308.45|8
1725541940000|2024-09-05 13:12:20|310.45|308.45|310.47|308.47|310.48|308.48|310.39|308.39|13
1725541950000|2024-09-05 13:12:30|310.48|308.48|310.53|308.53|310.53|308.53|310.47|308.47|12
1725541960000|2024-09-05 13:12:40|310.56|308.56|310.74|308.74|310.74|308.74|310.56|308.56|10
1725541970000|2024-09-05 13:12:50|310.72|308.72|310.75|308.75|310.75|308.75|310.7|308.7|10
1725541980000|2024-09-05 13:13:00|310.77|308.77|310.92|308.92|310.92|308.92|310.77|308.77|11
1725541990000|2024-09-05 13:13:10|310.91|308.91|310.79|308.79|310.93|308.93|310.79|308.79|9
1725542000000|2024-09-05 13:13:20|310.8|308.8|310.79|308.79|310.8|308.8|310.79|308.79|6
1725542010000|2024-09-05 13:13:30|310.8|308.8|310.8|308.8|310.82|308.82|310.79|308.79|6
1725542020000|2024-09-05 13:13:40|310.81|308.81|310.89|308.89|310.94|308.94|310.8|308.8|16
1725542030000|2024-09-05 13:13:50|310.9|308.9|310.91|308.91|310.91|308.91|310.9|308.9|2
1725542040000|2024-09-05 13:14:00|310.94|308.94|310.74|308.74|310.94|308.94|310.74|308.74|19
1725542050000|2024-09-05 13:14:10|310.7|308.7|310.67|308.67|310.7|308.7|310.66|308.66|9
1725542060000|2024-09-05 13:14:20|310.68|308.68|310.69|308.69|310.7|308.7|310.68|308.68|9
1725542070000|2024-09-05 13:14:30|310.68|308.68|310.69|308.69|310.7|308.7|310.68|308.68|6
1725542080000|2024-09-05 13:14:40|310.68|308.68|310.7|308.7|310.7|308.7|310.68|308.68|7
1725542090000|2024-09-05 13:14:50|310.72|308.72|310.65|308.65|310.72|308.72|310.65|308.65|4
1725542100000|2024-09-05 13:15:00|310.66|308.66|310.7|308.7|310.7|308.7|310.66|308.66|10
1725542110000|2024-09-05 13:15:10|310.69|308.69|310.7|308.7|310.71|308.71|310.68|308.68|6
1725542120000|2024-09-05 13:15:20|310.71|308.71|310.71|308.71|310.73|308.73|310.69|308.69|14
1725542130000|2024-09-05 13:15:30|310.72|308.72|310.73|308.73|310.75|308.75|310.71|308.71|6
1725542140000|2024-09-05 13:15:40|310.72|308.72|310.72|308.72|310.72|308.72|310.72|308.72|1
1725542150000|2024-09-05 13:15:50|310.71|308.71|310.71|308.71|310.71|308.71|310.7|308.7|3
1725542160000|2024-09-05 13:16:00|310.72|308.72|310.7|308.7|310.78|308.78|310.7|308.7|7
1725542170000|2024-09-05 13:16:10|310.69|308.69|310.52|308.52|310.69|308.69|310.45|308.45|15
1725542180000|2024-09-05 13:16:20|310.53|308.53|310.44|308.44|310.53|308.53|310.4|308.4|17
1725542190000|2024-09-05 13:16:30|310.45|308.45|310.43|308.43|310.45|308.45|310.43|308.43|7
1725542200000|2024-09-05 13:16:40|310.44|308.44|310.46|308.46|310.46|308.46|310.43|308.43|13
1725542210000|2024-09-05 13:16:50|310.45|308.45|310.45|308.45|310.47|308.47|310.45|308.45|5
1725542220000|2024-09-05 13:17:00|310.43|308.43|310.53|308.53|310.63|308.63|310.41|308.41|21
1725542230000|2024-09-05 13:17:10|310.52|308.52|310.47|308.47|310.52|308.52|310.44|308.44|9
1725542240000|2024-09-05 13:17:20|310.49|308.49|310.5|308.5|310.5|308.5|310.48|308.48|6
1725542250000|2024-09-05 13:17:30|310.49|308.49|310.51|308.51|310.52|308.52|310.48|308.48|8
1725542260000|2024-09-05 13:17:40|310.52|308.52|310.6|308.6|310.62|308.62|310.52|308.52|6
1725542270000|2024-09-05 13:17:50|310.57|308.57|310.59|308.59|310.59|308.59|310.57|308.57|5
1725542280000|2024-09-05 13:18:00|310.58|308.58|310.53|308.53|310.59|308.59|310.53|308.53|4
1725542290000|2024-09-05 13:18:10|310.5|308.5|310.57|308.57|310.58|308.58|310.5|308.5|9
1725542300000|2024-09-05 13:18:20|310.58|308.58|310.55|308.55|310.58|308.58|310.55|308.55|3
1725542310000|2024-09-05 13:18:30|310.52|308.52|310.6|308.6|310.61|308.61|310.52|308.52|8
1725542320000|2024-09-05 13:18:40|310.61|308.61|310.61|308.61|310.61|308.61|310.6|308.6|5
1725542330000|2024-09-05 13:18:50|310.63|308.63|310.75|308.75|310.8|308.8|310.63|308.63|14
1725542340000|2024-09-05 13:19:00|310.76|308.76|310.8|308.8|310.85|308.85|310.75|308.75|11
1725542350000|2024-09-05 13:19:10|310.79|308.79|310.62|308.62|310.8|308.8|310.61|308.61|13
1725542360000|2024-09-05 13:19:20|310.61|308.61|310.52|308.52|310.67|308.67|310.52|308.52|17
1725542370000|2024-09-05 13:19:30|310.48|308.48|310.43|308.43|310.48|308.48|310.43|308.43|8
1725542380000|2024-09-05 13:19:40|310.42|308.42|310.43|308.43|310.43|308.43|310.36|308.36|10
1725542390000|2024-09-05 13:19:50|310.42|308.42|310.44|308.44|310.44|308.44|310.42|308.42|2
1725542400000|2024-09-05 13:20:00|310.43|308.43|310.38|308.38|310.43|308.43|310.33|308.33|15
1725542410000|2024-09-05 13:20:10|310.4|308.4|310.45|308.45|310.48|308.48|310.4|308.4|7
1725542420000|2024-09-05 13:20:20|310.43|308.43|310.48|308.48|310.48|308.48|310.41|308.41|10
1725542430000|2024-09-05 13:20:30|310.46|308.46|310.43|308.43|310.48|308.48|310.42|308.42|12
1725542440000|2024-09-05 13:20:40|310.44|308.44|310.43|308.43|310.44|308.44|310.43|308.43|4
1725542450000|2024-09-05 13:20:50|310.42|308.42|310.39|308.39|310.46|308.46|310.37|308.37|10
1725542460000|2024-09-05 13:21:00|310.38|308.38|310.26|308.26|310.38|308.38|310.25|308.25|9
1725542470000|2024-09-05 13:21:10|310.25|308.25|310.24|308.24|310.25|308.25|310.2|308.2|11
1725542480000|2024-09-05 13:21:20|310.26|308.26|310.43|308.43|310.45|308.45|310.25|308.25|17
1725542490000|2024-09-05 13:21:30|310.42|308.42|310.42|308.42|310.44|308.44|310.4|308.4|7
1725542500000|2024-09-05 13:21:40|310.43|308.43|310.53|308.53|310.53|308.53|310.43|308.43|12
1725542510000|2024-09-05 13:21:50|310.52|308.52|310.47|308.47|310.53|308.53|310.45|308.45|15
1725542520000|2024-09-05 13:22:00|310.46|308.46|310.49|308.49|310.53|308.53|310.46|308.46|16
1725542530000|2024-09-05 13:22:10|310.48|308.48|310.53|308.53|310.56|308.56|310.48|308.48|16
1725542540000|2024-09-05 13:22:20|310.52|308.52|310.53|308.53|310.55|308.55|310.52|308.52|8
1725542550000|2024-09-05 13:22:30|310.54|308.54|310.63|308.63|310.63|308.63|310.51|308.51|9
1725542560000|2024-09-05 13:22:40|310.62|308.62|310.64|308.64|310.64|308.64|310.61|308.61|4
1725542570000|2024-09-05 13:22:50|310.63|308.63|310.65|308.65|310.65|308.65|310.63|308.63|4
1725542580000|2024-09-05 13:23:00|310.63|308.63|310.66|308.66|310.66|308.66|310.63|308.63|8
1725542590000|2024-09-05 13:23:10|310.65|308.65|310.72|308.72|310.76|308.76|310.62|308.62|16
1725542600000|2024-09-05 13:23:20|310.73|308.73|310.67|308.67|310.73|308.73|310.64|308.64|9
1725542610000|2024-09-05 13:23:30|310.65|308.65|310.63|308.63|310.65|308.65|310.61|308.61|17
1725542620000|2024-09-05 13:23:40|310.64|308.64|310.6|308.6|310.65|308.65|310.6|308.6|10
1725542630000|2024-09-05 13:23:50|310.61|308.61|310.69|308.69|310.74|308.74|310.61|308.61|9
1725542640000|2024-09-05 13:24:00|310.65|308.65|310.71|308.71|310.71|308.71|310.65|308.65|7
1725542650000|2024-09-05 13:24:10|310.72|308.72|310.62|308.62|310.72|308.72|310.62|308.62|15
1725542660000|2024-09-05 13:24:20|310.6|308.6|310.61|308.61|310.62|308.62|310.58|308.58|12
1725542670000|2024-09-05 13:24:30|310.6|308.6|310.59|308.59|310.6|308.6|310.57|308.57|7
1725542680000|2024-09-05 13:24:40|310.58|308.58|310.54|308.54|310.58|308.58|310.49|308.49|12
1725542690000|2024-09-05 13:24:50|310.53|308.53|310.52|308.52|310.53|308.53|310.52|308.52|6
1725542700000|2024-09-05 13:25:00|310.49|308.49|310.55|308.55|310.57|308.57|310.49|308.49|12
1725542710000|2024-09-05 13:25:10|310.52|308.52|310.47|308.47|310.52|308.52|310.4|308.4|14
1725542720000|2024-09-05 13:25:20|310.48|308.48|310.52|308.52|310.54|308.54|310.48|308.48|13
1725542730000|2024-09-05 13:25:30|310.53|308.53|310.53|308.53|310.54|308.54|310.52|308.52|5
1725542740000|2024-09-05 13:25:40|310.55|308.55|310.55|308.55|310.56|308.56|310.53|308.53|6
1725542750000|2024-09-05 13:25:50|310.54|308.54|310.57|308.57|310.59|308.59|310.54|308.54|12
1725542760000|2024-09-05 13:26:00|310.56|308.56|310.57|308.57|310.57|308.57|310.54|308.54|5
1725542770000|2024-09-05 13:26:10|310.56|308.56|310.58|308.58|310.59|308.59|310.55|308.55|8
1725542780000|2024-09-05 13:26:20|310.57|308.57|310.53|308.53|310.57|308.57|310.53|308.53|10
1725542790000|2024-09-05 13:26:30|310.52|308.52|310.53|308.53|310.53|308.53|310.51|308.51|10
1725542800000|2024-09-05 13:26:40|310.54|308.54|310.55|308.55|310.56|308.56|310.53|308.53|7
1725542820000|2024-09-05 13:27:00|310.52|308.52|310.51|308.51|310.52|308.52|310.48|308.48|4
1725542830000|2024-09-05 13:27:10|310.52|308.52|310.57|308.57|310.58|308.58|310.51|308.51|11
1725542840000|2024-09-05 13:27:20|310.58|308.58|310.73|308.73|310.74|308.74|310.57|308.57|16
1725542850000|2024-09-05 13:27:30|310.71|308.71|310.67|308.67|310.71|308.71|310.64|308.64|15
1725542860000|2024-09-05 13:27:40|310.66|308.66|310.68|308.68|310.68|308.68|310.65|308.65|16
1725542870000|2024-09-05 13:27:50|310.67|308.67|310.66|308.66|310.68|308.68|310.65|308.65|6
1725542880000|2024-09-05 13:28:00|310.67|308.67|310.57|308.57|310.67|308.67|310.55|308.55|16
1725542890000|2024-09-05 13:28:10|310.59|308.59|310.59|308.59|310.6|308.6|310.57|308.57|18
1725542900000|2024-09-05 13:28:20|310.6|308.6|310.63|308.63|310.63|308.63|310.59|308.59|14
1725542910000|2024-09-05 13:28:30|310.62|308.62|310.64|308.64|310.65|308.65|310.62|308.62|7
1725542920000|2024-09-05 13:28:40|310.66|308.66|310.66|308.66|310.66|308.66|310.66|308.66|1
1725542930000|2024-09-05 13:28:50|310.67|308.67|310.7|308.7|310.7|308.7|310.67|308.67|8
1725542940000|2024-09-05 13:29:00|310.68|308.68|310.66|308.66|310.69|308.69|310.65|308.65|11
1725542950000|2024-09-05 13:29:10|310.68|308.68|310.69|308.69|310.69|308.69|310.63|308.63|13
1725542960000|2024-09-05 13:29:20|310.68|308.68|310.71|308.71|310.71|308.71|310.67|308.67|6
1725542970000|2024-09-05 13:29:30|310.72|308.72|310.81|308.81|310.82|308.82|310.72|308.72|6
1725542980000|2024-09-05 13:29:40|310.84|308.84|310.84|308.84|310.84|308.84|310.83|308.83|5
1725542990000|2024-09-05 13:29:50|310.85|308.85|310.89|308.89|310.9|308.9|310.84|308.84|7
1725543000000|2024-09-05 13:30:00|310.9|308.9|310.97|308.97|311.03|309.03|310.89|308.89|18
1725543010000|2024-09-05 13:30:10|310.99|308.99|310.92|308.92|311.08|309.08|310.91|308.91|17
1725543020000|2024-09-05 13:30:20|310.89|308.89|310.89|308.89|310.91|308.91|310.83|308.83|20
1725543030000|2024-09-05 13:30:30|310.91|308.91|310.88|308.88|311|309|310.82|308.82|22
1725543040000|2024-09-05 13:30:40|310.85|308.85|310.68|308.68|310.86|308.86|310.67|308.67|18
1725543050000|2024-09-05 13:30:50|310.67|308.67|310.62|308.62|310.69|308.69|310.62|308.62|14
1725543060000|2024-09-05 13:31:00|310.63|308.63|310.82|308.82|310.84|308.84|310.62|308.62|21
1725543070000|2024-09-05 13:31:10|310.81|308.81|311.19|309.19|311.19|309.19|310.81|308.81|21
1725543080000|2024-09-05 13:31:20|311.18|309.18|311.11|309.11|311.2|309.2|311.07|309.07|21
1725543090000|2024-09-05 13:31:30|311.09|309.09|310.9|308.9|311.09|309.09|310.87|308.87|23
1725543100000|2024-09-05 13:31:40|310.91|308.91|310.94|308.94|310.95|308.95|310.9|308.9|12
1725543110000|2024-09-05 13:31:50|310.93|308.93|310.46|308.46|310.93|308.93|310.46|308.46|15
1725543120000|2024-09-05 13:32:00|310.44|308.44|310.25|308.25|310.46|308.46|310.25|308.25|29
1725543130000|2024-09-05 13:32:10|310.26|308.26|310.57|308.57|310.61|308.61|310.25|308.25|23
1725543140000|2024-09-05 13:32:20|310.56|308.56|310.42|308.42|310.56|308.56|310.39|308.39|28
1725543150000|2024-09-05 13:32:30|310.41|308.41|310.26|308.26|310.43|308.43|310.26|308.26|15
1725543160000|2024-09-05 13:32:40|310.3|308.3|310.59|308.59|310.61|308.61|310.3|308.3|14
1725543170000|2024-09-05 13:32:50|310.6|308.6|310.66|308.66|310.73|308.73|310.6|308.6|21
1725543180000|2024-09-05 13:33:00|310.67|308.67|310.98|308.98|311.02|309.02|310.64|308.64|27
1725543190000|2024-09-05 13:33:10|310.99|308.99|310.99|308.99|311.06|309.06|310.92|308.92|25
1725543200000|2024-09-05 13:33:20|310.97|308.97|310.81|308.81|310.97|308.97|310.76|308.76|25
1725543210000|2024-09-05 13:33:30|310.8|308.8|310.97|308.97|310.97|308.97|310.75|308.75|20
1725543220000|2024-09-05 13:33:40|310.99|308.99|311.06|309.06|311.09|309.09|310.99|308.99|16
1725543230000|2024-09-05 13:33:50|311.07|309.07|311.05|309.05|311.07|309.07|310.94|308.94|19
1725543240000|2024-09-05 13:34:00|311.04|309.04|310.73|308.73|311.04|309.04|310.62|308.62|24
1725543250000|2024-09-05 13:34:10|310.79|308.79|310.85|308.85|310.95|308.95|310.79|308.79|23
1725543260000|2024-09-05 13:34:20|310.8|308.8|310.79|308.79|310.88|308.88|310.75|308.75|19
1725543270000|2024-09-05 13:34:30|310.78|308.78|310.64|308.64|310.79|308.79|310.55|308.55|24
1725543280000|2024-09-05 13:34:40|310.66|308.66|310.46|308.46|310.7|308.7|310.46|308.46|21
1725543290000|2024-09-05 13:34:50|310.48|308.48|310.32|308.32|310.51|308.51|310.28|308.28|24
1725543300000|2024-09-05 13:35:00|310.26|308.26|310.37|308.37|310.4|308.4|310.2|308.2|21
1725543310000|2024-09-05 13:35:10|310.38|308.38|310.57|308.57|310.59|308.59|310.36|308.36|19
1725543320000|2024-09-05 13:35:20|310.61|308.61|310.77|308.77|310.86|308.86|310.56|308.56|26
1725543330000|2024-09-05 13:35:30|310.79|308.79|310.77|308.77|310.89|308.89|310.73|308.73|22
1725543340000|2024-09-05 13:35:40|310.76|308.76|310.71|308.71|310.79|308.79|310.71|308.71|23
1725543350000|2024-09-05 13:35:50|310.72|308.72|310.79|308.79|310.85|308.85|310.69|308.69|18
1725543360000|2024-09-05 13:36:00|310.8|308.8|310.89|308.89|310.95|308.95|310.73|308.73|26
1725543370000|2024-09-05 13:36:10|310.88|308.88|310.91|308.91|311.12|309.12|310.88|308.88|29
1725543380000|2024-09-05 13:36:20|310.89|308.89|310.81|308.81|310.89|308.89|310.68|308.68|17
1725543390000|2024-09-05 13:36:30|310.84|308.84|310.96|308.96|310.97|308.97|310.84|308.84|24
1725543400000|2024-09-05 13:36:40|310.94|308.94|310.99|308.99|311.05|309.05|310.94|308.94|21
1725543410000|2024-09-05 13:36:50|311.01|309.01|311|309|311.04|309.04|310.93|308.93|21
1725543420000|2024-09-05 13:37:00|311.01|309.01|311.01|309.01|311.01|309.01|310.97|308.97|10
1725543430000|2024-09-05 13:37:10|311.03|309.03|311.05|309.05|311.11|309.11|311|309|20
1725543440000|2024-09-05 13:37:20|311.08|309.08|311.18|309.18|311.22|309.22|311.08|309.08|24
1725543450000|2024-09-05 13:37:30|311.17|309.17|311.23|309.23|311.28|309.28|311.15|309.15|26
1725543460000|2024-09-05 13:37:40|311.24|309.24|311.11|309.11|311.28|309.28|311.11|309.11|26
1725543470000|2024-09-05 13:37:50|311.12|309.12|311.12|309.12|311.13|309.13|311.08|309.08|17
1725543480000|2024-09-05 13:38:00|311.14|309.14|311.35|309.35|311.35|309.35|311.14|309.14|19
1725543490000|2024-09-05 13:38:10|311.33|309.33|311.17|309.17|311.33|309.33|311.17|309.17|27
1725543500000|2024-09-05 13:38:20|311.15|309.15|311.29|309.29|311.29|309.29|311.15|309.15|20
1725543510000|2024-09-05 13:38:30|311.31|309.31|311.41|309.41|311.41|309.41|311.31|309.31|12
1725543520000|2024-09-05 13:38:40|311.42|309.42|311.46|309.46|311.46|309.46|311.35|309.35|15
1725543530000|2024-09-05 13:38:50|311.47|309.47|311.53|309.53|311.54|309.54|311.47|309.47|14
1725543540000|2024-09-05 13:39:00|311.56|309.56|311.82|309.82|311.82|309.82|311.56|309.56|27
1725543550000|2024-09-05 13:39:10|311.83|309.83|312.09|310.09|312.12|310.12|311.83|309.83|27
1725543560000|2024-09-05 13:39:20|312.1|310.1|312.23|310.23|312.23|310.23|312.04|310.04|26
1725543570000|2024-09-05 13:39:30|312.31|310.31|312.53|310.53|312.58|310.58|312.31|310.31|24
1725543580000|2024-09-05 13:39:40|312.49|310.49|312.34|310.34|312.55|310.55|312.32|310.32|31
1725543590000|2024-09-05 13:39:50|312.33|310.33|312.12|310.12|312.33|310.33|312.11|310.11|20
1725543600000|2024-09-05 13:40:00|312.13|310.13|312.24|310.24|312.31|310.31|312.12|310.12|16
1725543610000|2024-09-05 13:40:10|312.23|310.23|312.08|310.08|312.23|310.23|312.08|310.08|19
1725543620000|2024-09-05 13:40:20|312.07|310.07|312.05|310.05|312.08|310.08|312.05|310.05|6
1725543630000|2024-09-05 13:40:30|312.04|310.04|311.77|309.77|312.04|310.04|311.73|309.73|18
1725543640000|2024-09-05 13:40:40|311.76|309.76|311.55|309.55|311.76|309.76|311.55|309.55|17
1725543650000|2024-09-05 13:40:50|311.5|309.5|311.51|309.51|311.52|309.52|311.42|309.42|19
1725543660000|2024-09-05 13:41:00|311.52|309.52|311.77|309.77|311.77|309.77|311.52|309.52|19
1725543670000|2024-09-05 13:41:10|311.78|309.78|311.8|309.8|311.87|309.87|311.78|309.78|21
1725543680000|2024-09-05 13:41:20|311.77|309.77|311.73|309.73|311.77|309.77|311.7|309.7|13
1725543690000|2024-09-05 13:41:30|311.74|309.74|311.91|309.91|311.98|309.98|311.74|309.74|24
1725543700000|2024-09-05 13:41:40|311.92|309.92|311.87|309.87|311.94|309.94|311.84|309.84|21
1725543710000|2024-09-05 13:41:50|311.86|309.86|312.02|310.02|312.02|310.02|311.83|309.83|20
1725543720000|2024-09-05 13:42:00|312.05|310.05|311.87|309.87|312.11|310.11|311.87|309.87|25
1725543730000|2024-09-05 13:42:10|311.88|309.88|311.9|309.9|311.92|309.92|311.82|309.82|25
1725543740000|2024-09-05 13:42:20|311.91|309.91|311.99|309.99|311.99|309.99|311.91|309.91|13
1725543750000|2024-09-05 13:42:30|312|310|311.94|309.94|312|310|311.93|309.93|14
1725543760000|2024-09-05 13:42:40|311.95|309.95|311.84|309.84|311.95|309.95|311.84|309.84|13
1725543770000|2024-09-05 13:42:50|311.81|309.81|311.86|309.86|311.86|309.86|311.76|309.76|14
1725543780000|2024-09-05 13:43:00|311.84|309.84|311.89|309.89|311.91|309.91|311.84|309.84|18
1725543790000|2024-09-05 13:43:10|311.88|309.88|311.83|309.83|311.99|309.99|311.83|309.83|17
1725543800000|2024-09-05 13:43:20|311.82|309.82|311.95|309.95|311.97|309.97|311.79|309.79|24
1725543810000|2024-09-05 13:43:30|311.94|309.94|311.9|309.9|311.97|309.97|311.89|309.89|16
1725543820000|2024-09-05 13:43:40|311.91|309.91|311.55|309.55|311.94|309.94|311.55|309.55|22
1725543830000|2024-09-05 13:43:50|311.62|309.62|311.51|309.51|311.63|309.63|311.51|309.51|16
1725543840000|2024-09-05 13:44:00|311.5|309.5|311.61|309.61|311.62|309.62|311.5|309.5|16
1725543850000|2024-09-05 13:44:10|311.62|309.62|311.61|309.61|311.62|309.62|311.54|309.54|12
1725543860000|2024-09-05 13:44:20|311.6|309.6|311.59|309.59|311.6|309.6|311.51|309.51|15
1725543870000|2024-09-05 13:44:30|311.58|309.58|311.41|309.41|311.62|309.62|311.41|309.41|18
1725543880000|2024-09-05 13:44:40|311.39|309.39|311.26|309.26|311.41|309.41|311.26|309.26|18
1725543890000|2024-09-05 13:44:50|311.25|309.25|311.2|309.2|311.3|309.3|311.2|309.2|17
1725543900000|2024-09-05 13:45:00|311.17|309.17|311.38|309.38|311.38|309.38|311.14|309.14|27
1725543910000|2024-09-05 13:45:10|311.44|309.44|311.87|309.87|312.04|310.04|311.44|309.44|32
1725543920000|2024-09-05 13:45:20|311.84|309.84|311.78|309.78|311.87|309.87|311.74|309.74|24
1725543930000|2024-09-05 13:45:30|311.8|309.8|311.66|309.66|311.81|309.81|311.61|309.61|30
1725543940000|2024-09-05 13:45:40|311.67|309.67|311.47|309.47|311.67|309.67|311.47|309.47|21
1725543950000|2024-09-05 13:45:50|311.48|309.48|311.4|309.4|311.48|309.48|311.36|309.36|19
1725543960000|2024-09-05 13:46:00|311.42|309.42|311.51|309.51|311.55|309.55|311.4|309.4|20
1725543970000|2024-09-05 13:46:10|311.49|309.49|311.39|309.39|311.51|309.51|311.33|309.33|23
1725543980000|2024-09-05 13:46:20|311.38|309.38|311.21|309.21|311.39|309.39|311.21|309.21|24
1725543990000|2024-09-05 13:46:30|311.23|309.23|310.83|308.83|311.23|309.23|310.73|308.73|26
1725544000000|2024-09-05 13:46:40|310.8|308.8|310.8|308.8|310.83|308.83|310.76|308.76|21
1725544010000|2024-09-05 13:46:50|310.79|308.79|310.8|308.8|310.8|308.8|310.63|308.63|24
1725544020000|2024-09-05 13:47:00|310.81|308.81|310.57|308.57|310.81|308.81|310.5|308.5|26
1725544030000|2024-09-05 13:47:10|310.53|308.53|310.66|308.66|310.66|308.66|310.49|308.49|29
1725544040000|2024-09-05 13:47:20|310.64|308.64|310.85|308.85|310.85|308.85|310.64|308.64|20
1725544050000|2024-09-05 13:47:30|310.87|308.87|310.75|308.75|310.89|308.89|310.69|308.69|20
1725544060000|2024-09-05 13:47:40|310.71|308.71|310.75|308.75|310.76|308.76|310.6|308.6|25
1725544070000|2024-09-05 13:47:50|310.76|308.76|310.8|308.8|310.8|308.8|310.73|308.73|18
1725544080000|2024-09-05 13:48:00|310.76|308.76|310.53|308.53|310.76|308.76|310.51|308.51|26
1725544090000|2024-09-05 13:48:10|310.54|308.54|310.48|308.48|310.57|308.57|310.44|308.44|33
1725544100000|2024-09-05 13:48:20|310.5|308.5|310.5|308.5|310.53|308.53|310.46|308.46|18
1725544110000|2024-09-05 13:48:30|310.49|308.49|310.6|308.6|310.63|308.63|310.45|308.45|22
1725544120000|2024-09-05 13:48:40|310.63|308.63|310.64|308.64|310.73|308.73|310.6|308.6|18
1725544130000|2024-09-05 13:48:50|310.62|308.62|310.77|308.77|310.77|308.77|310.5|308.5|22
1725544140000|2024-09-05 13:49:00|310.76|308.76|310.33|308.33|310.77|308.77|310.28|308.28|34
1725544150000|2024-09-05 13:49:10|310.35|308.35|310.51|308.51|310.51|308.51|310.35|308.35|21
1725544160000|2024-09-05 13:49:20|310.53|308.53|310.53|308.53|310.57|308.57|310.51|308.51|21
1725544170000|2024-09-05 13:49:30|310.52|308.52|310.52|308.52|310.57|308.57|310.48|308.48|20
1725544180000|2024-09-05 13:49:40|310.51|308.51|310.46|308.46|310.51|308.51|310.41|308.41|16
1725544190000|2024-09-05 13:49:50|310.45|308.45|310.38|308.38|310.47|308.47|310.32|308.32|20
1725544200000|2024-09-05 13:50:00|310.39|308.39|310.46|308.46|310.52|308.52|310.35|308.35|22
1725544210000|2024-09-05 13:50:10|310.47|308.47|310.44|308.44|310.52|308.52|310.44|308.44|18
1725544220000|2024-09-05 13:50:20|310.38|308.38|310.4|308.4|310.4|308.4|310.33|308.33|27
1725544230000|2024-09-05 13:50:30|310.44|308.44|310.43|308.43|310.46|308.46|310.39|308.39|13
1725544240000|2024-09-05 13:50:40|310.44|308.44|310.36|308.36|310.44|308.44|310.33|308.33|14
1725544250000|2024-09-05 13:50:50|310.37|308.37|310.43|308.43|310.48|308.48|310.37|308.37|14
1725544260000|2024-09-05 13:51:00|310.42|308.42|310.26|308.26|310.46|308.46|310.26|308.26|17
1725544270000|2024-09-05 13:51:10|310.27|308.27|310.07|308.07|310.27|308.27|310.05|308.05|28
1725544280000|2024-09-05 13:51:20|310.05|308.05|310.21|308.21|310.21|308.21|310.05|308.05|15
1725544290000|2024-09-05 13:51:30|310.18|308.18|310.22|308.22|310.22|308.22|310.15|308.15|8
1725544300000|2024-09-05 13:51:40|310.24|308.24|310.2|308.2|310.26|308.26|310.16|308.16|19
1725544310000|2024-09-05 13:51:50|310.21|308.21|310.2|308.2|310.22|308.22|310.17|308.17|14
1725544320000|2024-09-05 13:52:00|310.21|308.21|310.16|308.16|310.22|308.22|310.07|308.07|18
1725544330000|2024-09-05 13:52:10|310.15|308.15|310.4|308.4|310.4|308.4|310.15|308.15|15
1725544340000|2024-09-05 13:52:20|310.41|308.41|310.58|308.58|310.58|308.58|310.41|308.41|15
1725544350000|2024-09-05 13:52:30|310.61|308.61|310.61|308.61|310.65|308.65|310.58|308.58|17
1725544360000|2024-09-05 13:52:40|310.62|308.62|310.77|308.77|310.77|308.77|310.61|308.61|12
1725544370000|2024-09-05 13:52:50|310.76|308.76|310.71|308.71|310.77|308.77|310.71|308.71|9
1725544380000|2024-09-05 13:53:00|310.7|308.7|310.73|308.73|310.74|308.74|310.68|308.68|7
1725544390000|2024-09-05 13:53:10|310.72|308.72|310.77|308.77|310.8|308.8|310.72|308.72|10
1725544400000|2024-09-05 13:53:20|310.76|308.76|310.78|308.78|310.86|308.86|310.74|308.74|22
1725544410000|2024-09-05 13:53:30|310.77|308.77|310.87|308.87|310.87|308.87|310.76|308.76|11
1725544420000|2024-09-05 13:53:40|310.86|308.86|310.9|308.9|310.91|308.91|310.85|308.85|14
1725544430000|2024-09-05 13:53:50|310.92|308.92|311.03|309.03|311.05|309.05|310.92|308.92|18
1725544440000|2024-09-05 13:54:00|311.04|309.04|311.27|309.27|311.27|309.27|311.04|309.04|16
1725544450000|2024-09-05 13:54:10|311.25|309.25|311.39|309.39|311.39|309.39|311.25|309.25|14
1725544460000|2024-09-05 13:54:20|311.36|309.36|311.3|309.3|311.38|309.38|311.3|309.3|20
1725544470000|2024-09-05 13:54:30|311.31|309.31|311.28|309.28|311.31|309.31|311.28|309.28|6
1725544480000|2024-09-05 13:54:40|311.31|309.31|311.31|309.31|311.32|309.32|311.3|309.3|13
1725544490000|2024-09-05 13:54:50|311.32|309.32|311.39|309.39|311.4|309.4|311.32|309.32|11
1725544500000|2024-09-05 13:55:00|311.38|309.38|311.44|309.44|311.45|309.45|311.35|309.35|19
1725544510000|2024-09-05 13:55:10|311.42|309.42|311.5|309.5|311.54|309.54|311.42|309.42|12
1725544520000|2024-09-05 13:55:20|311.49|309.49|311.3|309.3|311.49|309.49|311.3|309.3|8
1725544530000|2024-09-05 13:55:30|311.31|309.31|311.26|309.26|311.31|309.31|311.26|309.26|6
1725544540000|2024-09-05 13:55:40|311.25|309.25|311.24|309.24|311.25|309.25|311.24|309.24|2
1725544550000|2024-09-05 13:55:50|311.15|309.15|311.09|309.09|311.15|309.15|311.09|309.09|6
1725544560000|2024-09-05 13:56:00|311.16|309.16|311.29|309.29|311.29|309.29|311.16|309.16|17
1725544570000|2024-09-05 13:56:10|311.34|309.34|311.34|309.34|311.39|309.39|311.3|309.3|10
1725544580000|2024-09-05 13:56:20|311.35|309.35|311.46|309.46|311.46|309.46|311.35|309.35|15
1725544590000|2024-09-05 13:56:30|311.45|309.45|311.49|309.49|311.51|309.51|311.45|309.45|17
1725544600000|2024-09-05 13:56:40|311.5|309.5|311.54|309.54|311.55|309.55|311.49|309.49|12
1725544610000|2024-09-05 13:56:50|311.55|309.55|311.56|309.56|311.56|309.56|311.54|309.54|12
1725544620000|2024-09-05 13:57:00|311.57|309.57|311.67|309.67|311.67|309.67|311.57|309.57|12
1725544630000|2024-09-05 13:57:10|311.66|309.66|311.78|309.78|311.78|309.78|311.66|309.66|11
1725544640000|2024-09-05 13:57:20|311.76|309.76|311.72|309.72|311.84|309.84|311.72|309.72|17
1725544650000|2024-09-05 13:57:30|311.7|309.7|311.7|309.7|311.71|309.71|311.69|309.69|11
1725544660000|2024-09-05 13:57:40|311.71|309.71|311.71|309.71|311.72|309.72|311.7|309.7|7
1725544670000|2024-09-05 13:57:50|311.72|309.72|311.71|309.71|311.76|309.76|311.7|309.7|9
1725544680000|2024-09-05 13:58:00|311.72|309.72|311.83|309.83|311.83|309.83|311.7|309.7|14
1725544690000|2024-09-05 13:58:10|311.84|309.84|311.94|309.94|311.94|309.94|311.81|309.81|13
1725544700000|2024-09-05 13:58:20|311.95|309.95|311.92|309.92|311.95|309.95|311.91|309.91|15
1725544710000|2024-09-05 13:58:30|311.93|309.93|311.95|309.95|311.97|309.97|311.92|309.92|15
1725544720000|2024-09-05 13:58:40|311.92|309.92|311.95|309.95|311.95|309.95|311.9|309.9|14
1725544730000|2024-09-05 13:58:50|311.93|309.93|311.96|309.96|311.96|309.96|311.93|309.93|6
1725544740000|2024-09-05 13:59:00|312|310|312.12|310.12|312.12|310.12|312|310|11
1725544750000|2024-09-05 13:59:10|312.11|310.11|312.16|310.16|312.17|310.17|312.07|310.07|17
1725544760000|2024-09-05 13:59:20|312.13|310.13|312.09|310.09|312.17|310.17|312.09|310.09|11
1725544770000|2024-09-05 13:59:30|312.07|310.07|311.73|309.73|312.09|310.09|311.72|309.72|17
1725544780000|2024-09-05 13:59:40|311.72|309.72|311.76|309.76|311.77|309.77|311.72|309.72|12
1725544790000|2024-09-05 13:59:50|311.77|309.77|312.01|310.01|312.01|310.01|311.77|309.77|12
1725544800000|2024-09-05 14:00:00|312.02|310.02|312.82|310.82|312.82|310.82|312.02|310.02|31
1725544810000|2024-09-05 14:00:10|312.81|310.81|312.92|310.92|313.28|311.28|312.81|310.81|23
1725544820000|2024-09-05 14:00:20|312.88|310.88|312.83|310.83|312.88|310.88|312.43|310.43|33
1725544830000|2024-09-05 14:00:30|312.82|310.82|312.81|310.81|312.99|310.99|312.81|310.81|32
1725544840000|2024-09-05 14:00:40|312.83|310.83|312.74|310.74|312.95|310.95|312.72|310.72|24
1725544850000|2024-09-05 14:00:50|312.77|310.77|312.86|310.86|312.89|310.89|312.69|310.69|32
1725544860000|2024-09-05 14:01:00|312.85|310.85|312.85|310.85|313.31|311.31|312.85|310.85|33
1725544870000|2024-09-05 14:01:10|312.84|310.84|312.63|310.63|312.84|310.84|312.5|310.5|33
1725544880000|2024-09-05 14:01:20|312.61|310.61|312.29|310.29|312.61|310.61|312.27|310.27|25
1725544890000|2024-09-05 14:01:30|312.31|310.31|312.52|310.52|312.52|310.52|312.31|310.31|16
1725544900000|2024-09-05 14:01:40|312.49|310.49|312.29|310.29|312.49|310.49|312.2|310.2|22
1725544910000|2024-09-05 14:01:50|312.3|310.3|312.37|310.37|312.48|310.48|312.3|310.3|25
1725544920000|2024-09-05 14:02:00|312.38|310.38|312.55|310.55|312.65|310.65|312.31|310.31|25
1725544930000|2024-09-05 14:02:10|312.53|310.53|312.6|310.6|312.6|310.6|312.46|310.46|27
1725544940000|2024-09-05 14:02:20|312.61|310.61|312.51|310.51|312.65|310.65|312.51|310.51|20
1725544950000|2024-09-05 14:02:30|312.55|310.55|312.56|310.56|312.57|310.57|312.48|310.48|16
1725544960000|2024-09-05 14:02:40|312.58|310.58|312.59|310.59|312.68|310.68|312.58|310.58|15
1725544970000|2024-09-05 14:02:50|312.6|310.6|312.59|310.59|312.62|310.62|312.51|310.51|15
1725544980000|2024-09-05 14:03:00|312.65|310.65|312.37|310.37|312.66|310.66|312.36|310.36|30
1725544990000|2024-09-05 14:03:10|312.36|310.36|312.41|310.41|312.41|310.41|312.36|310.36|19
1725545000000|2024-09-05 14:03:20|312.39|310.39|312.36|310.36|312.39|310.39|312.26|310.26|22
1725545010000|2024-09-05 14:03:30|312.35|310.35|312.12|310.12|312.35|310.35|312.06|310.06|19
1725545020000|2024-09-05 14:03:40|312.11|310.11|312|310|312.14|310.14|311.98|309.98|26
1725545030000|2024-09-05 14:03:50|311.97|309.97|312.01|310.01|312.01|310.01|311.92|309.92|13
1725545040000|2024-09-05 14:04:00|312|310|312.15|310.15|312.17|310.17|311.98|309.98|25
1725545050000|2024-09-05 14:04:10|312.16|310.16|312.26|310.26|312.28|310.28|312.12|310.12|23
1725545060000|2024-09-05 14:04:20|312.27|310.27|312.31|310.31|312.32|310.32|312.26|310.26|13
1725545070000|2024-09-05 14:04:30|312.32|310.32|312.33|310.33|312.45|310.45|312.32|310.32|21
1725545080000|2024-09-05 14:04:40|312.35|310.35|312.4|310.4|312.52|310.52|312.34|310.34|23
1725545090000|2024-09-05 14:04:50|312.39|310.39|312.26|310.26|312.39|310.39|312.26|310.26|14
1725545100000|2024-09-05 14:05:00|312.27|310.27|311.88|309.88|312.27|310.27|311.87|309.87|25
1725545110000|2024-09-05 14:05:10|311.82|309.82|312.07|310.07|312.2|310.2|311.82|309.82|21
1725545120000|2024-09-05 14:05:20|312.08|310.08|312.11|310.11|312.17|310.17|312.07|310.07|19
1725545130000|2024-09-05 14:05:30|312.12|310.12|312.26|310.26|312.28|310.28|312.12|310.12|16
1725545140000|2024-09-05 14:05:40|312.24|310.24|312.28|310.28|312.37|310.37|312.24|310.24|25
1725545150000|2024-09-05 14:05:50|312.26|310.26|312.38|310.38|312.38|310.38|312.26|310.26|20
1725545160000|2024-09-05 14:06:00|312.39|310.39|312.45|310.45|312.6|310.6|312.36|310.36|25
1725545170000|2024-09-05 14:06:10|312.44|310.44|312.41|310.41|312.44|310.44|312.38|310.38|12
1725545180000|2024-09-05 14:06:20|312.4|310.4|312.46|310.46|312.49|310.49|312.38|310.38|18
1725545190000|2024-09-05 14:06:30|312.47|310.47|312.51|310.51|312.54|310.54|312.45|310.45|19
1725545200000|2024-09-05 14:06:40|312.5|310.5|312.56|310.56|312.58|310.58|312.49|310.49|14
1725545210000|2024-09-05 14:06:50|312.58|310.58|312.26|310.26|312.63|310.63|312.21|310.21|21
1725545220000|2024-09-05 14:07:00|312.29|310.29|312.41|310.41|312.46|310.46|312.25|310.25|21
1725545230000|2024-09-05 14:07:10|312.43|310.43|312.14|310.14|312.43|310.43|312.11|310.11|30
1725545240000|2024-09-05 14:07:20|312.17|310.17|312.16|310.16|312.2|310.2|312.1|310.1|20
1725545250000|2024-09-05 14:07:30|312.14|310.14|312.09|310.09|312.15|310.15|312.05|310.05|19
1725545260000|2024-09-05 14:07:40|312.06|310.06|311.99|309.99|312.06|310.06|311.97|309.97|19
1725545270000|2024-09-05 14:07:50|312|310|311.95|309.95|312|310|311.86|309.86|24
1725545280000|2024-09-05 14:08:00|311.9|309.9|311.79|309.79|311.92|309.92|311.75|309.75|27
1725545290000|2024-09-05 14:08:10|311.8|309.8|311.86|309.86|311.88|309.88|311.77|309.77|18
1725545300000|2024-09-05 14:08:20|311.87|309.87|312|310|312|310|311.87|309.87|18
1725545310000|2024-09-05 14:08:30|312.01|310.01|312.09|310.09|312.1|310.1|312.01|310.01|14
1725545320000|2024-09-05 14:08:40|312.08|310.08|312.17|310.17|312.22|310.22|312.07|310.07|16
1725545330000|2024-09-05 14:08:50|312.19|310.19|312.24|310.24|312.24|310.24|312.18|310.18|15
1725545340000|2024-09-05 14:09:00|312.22|310.22|312.21|310.21|312.4|310.4|312.2|310.2|25
1725545350000|2024-09-05 14:09:10|312.22|310.22|312.24|310.24|312.25|310.25|312.19|310.19|17
1725545360000|2024-09-05 14:09:20|312.25|310.25|312.25|310.25|312.28|310.28|312.22|310.22|22
1725545370000|2024-09-05 14:09:30|312.26|310.26|312.13|310.13|312.28|310.28|312.12|310.12|28
1725545380000|2024-09-05 14:09:40|312.09|310.09|312.01|310.01|312.12|310.12|312.01|310.01|24
1725545390000|2024-09-05 14:09:50|312.03|310.03|312.04|310.04|312.04|310.04|311.94|309.94|21
1725545400000|2024-09-05 14:10:00|312.05|310.05|311.96|309.96|312.11|310.11|311.93|309.93|25
1725545410000|2024-09-05 14:10:10|311.95|309.95|311.86|309.86|312.04|310.04|311.81|309.81|21
1725545420000|2024-09-05 14:10:20|311.87|309.87|311.8|309.8|311.87|309.87|311.8|309.8|21
1725545430000|2024-09-05 14:10:30|311.81|309.81|311.7|309.7|311.82|309.82|311.68|309.68|20
1725545440000|2024-09-05 14:10:40|311.68|309.68|311.67|309.67|311.7|309.7|311.63|309.63|22
1725545450000|2024-09-05 14:10:50|311.68|309.68|311.58|309.58|311.68|309.68|311.58|309.58|17
1725545460000|2024-09-05 14:11:00|311.59|309.59|311.32|309.32|311.62|309.62|311.32|309.32|27
1725545470000|2024-09-05 14:11:10|311.26|309.26|311.22|309.22|311.26|309.26|311.1|309.1|21
1725545480000|2024-09-05 14:11:20|311.19|309.19|310.94|308.94|311.23|309.23|310.94|308.94|24
1725545490000|2024-09-05 14:11:30|310.98|308.98|311.02|309.02|311.07|309.07|310.96|308.96|30
1725545500000|2024-09-05 14:11:40|311.06|309.06|310.98|308.98|311.09|309.09|310.78|308.78|32
1725545510000|2024-09-05 14:11:50|310.95|308.95|310.94|308.94|310.98|308.98|310.9|308.9|22
1725545520000|2024-09-05 14:12:00|310.93|308.93|310.79|308.79|310.93|308.93|310.75|308.75|24
1725545530000|2024-09-05 14:12:10|310.75|308.75|310.66|308.66|310.75|308.75|310.56|308.56|21
1725545540000|2024-09-05 14:12:20|310.7|308.7|311|309|311.07|309.07|310.7|308.7|20
1725545550000|2024-09-05 14:12:30|311.04|309.04|310.9|308.9|311.11|309.11|310.83|308.83|29
1725545560000|2024-09-05 14:12:40|310.91|308.91|310.96|308.96|310.99|308.99|310.89|308.89|22
1725545570000|2024-09-05 14:12:50|310.97|308.97|310.95|308.95|311|309|310.95|308.95|15
1725545580000|2024-09-05 14:13:00|310.96|308.96|310.79|308.79|311.08|309.08|310.79|308.79|31
1725545590000|2024-09-05 14:13:10|310.8|308.8|310.84|308.84|310.86|308.86|310.77|308.77|24
1725545600000|2024-09-05 14:13:20|310.85|308.85|310.81|308.81|310.98|308.98|310.79|308.79|27
1725545610000|2024-09-05 14:13:30|310.82|308.82|310.83|308.83|310.98|308.98|310.8|308.8|25
1725545620000|2024-09-05 14:13:40|310.82|308.82|310.76|308.76|310.82|308.82|310.61|308.61|24
1725545630000|2024-09-05 14:13:50|310.8|308.8|310.96|308.96|310.98|308.98|310.79|308.79|25
1725545640000|2024-09-05 14:14:00|310.95|308.95|310.91|308.91|311|309|310.9|308.9|16
1725545650000|2024-09-05 14:14:10|310.9|308.9|310.83|308.83|310.9|308.9|310.79|308.79|23
1725545660000|2024-09-05 14:14:20|310.85|308.85|310.9|308.9|310.97|308.97|310.85|308.85|21
1725545670000|2024-09-05 14:14:30|310.91|308.91|310.83|308.83|310.96|308.96|310.83|308.83|17
1725545680000|2024-09-05 14:14:40|310.82|308.82|310.78|308.78|310.82|308.82|310.68|308.68|23
1725545690000|2024-09-05 14:14:50|310.77|308.77|310.72|308.72|310.8|308.8|310.72|308.72|25
1725545700000|2024-09-05 14:15:00|310.71|308.71|310.71|308.71|310.74|308.74|310.59|308.59|27
1725545710000|2024-09-05 14:15:10|310.8|308.8|310.69|308.69|310.8|308.8|310.65|308.65|29
1725545720000|2024-09-05 14:15:20|310.67|308.67|310.56|308.56|310.69|308.69|310.56|308.56|24
1725545730000|2024-09-05 14:15:30|310.55|308.55|310.48|308.48|310.62|308.62|310.48|308.48|25
1725545740000|2024-09-05 14:15:40|310.49|308.49|310.56|308.56|310.63|308.63|310.48|308.48|25
1725545750000|2024-09-05 14:15:50|310.54|308.54|310.62|308.62|310.64|308.64|310.54|308.54|19
1725545760000|2024-09-05 14:16:00|310.63|308.63|310.91|308.91|310.91|308.91|310.55|308.55|31
1725545770000|2024-09-05 14:16:10|310.92|308.92|310.85|308.85|310.93|308.93|310.77|308.77|24
1725545780000|2024-09-05 14:16:20|310.78|308.78|310.87|308.87|310.96|308.96|310.77|308.77|30
1725545790000|2024-09-05 14:16:30|310.88|308.88|310.89|308.89|310.89|308.89|310.74|308.74|24
1725545800000|2024-09-05 14:16:40|310.9|308.9|310.87|308.87|310.93|308.93|310.82|308.82|23
1725545810000|2024-09-05 14:16:50|310.82|308.82|310.96|308.96|310.96|308.96|310.82|308.82|21
1725545820000|2024-09-05 14:17:00|310.91|308.91|311.05|309.05|311.06|309.06|310.83|308.83|25
1725545830000|2024-09-05 14:17:10|311.02|309.02|310.85|308.85|311.06|309.06|310.82|308.82|19
1725545840000|2024-09-05 14:17:20|310.84|308.84|310.94|308.94|310.94|308.94|310.81|308.81|27
1725545850000|2024-09-05 14:17:30|310.95|308.95|311.11|309.11|311.11|309.11|310.95|308.95|22
1725545860000|2024-09-05 14:17:40|311.15|309.15|311.32|309.32|311.34|309.34|311.1|309.1|33
1725545870000|2024-09-05 14:17:50|311.31|309.31|311.18|309.18|311.32|309.32|311.17|309.17|20
1725545880000|2024-09-05 14:18:00|311.19|309.19|311.36|309.36|311.38|309.38|311.19|309.19|22
1725545890000|2024-09-05 14:18:10|311.37|309.37|311.42|309.42|311.47|309.47|311.34|309.34|28
1725545900000|2024-09-05 14:18:20|311.45|309.45|311.24|309.24|311.45|309.45|311.21|309.21|23
1725545910000|2024-09-05 14:18:30|311.23|309.23|311.33|309.33|311.34|309.34|311.21|309.21|19
1725545920000|2024-09-05 14:18:40|311.34|309.34|311.47|309.47|311.49|309.49|311.34|309.34|15
1725545930000|2024-09-05 14:18:50|311.46|309.46|311.5|309.5|311.55|309.55|311.46|309.46|25
1725545940000|2024-09-05 14:19:00|311.49|309.49|311.27|309.27|311.5|309.5|311.24|309.24|27
1725545950000|2024-09-05 14:19:10|311.26|309.26|311.38|309.38|311.38|309.38|311.26|309.26|20
1725545960000|2024-09-05 14:19:20|311.4|309.4|311.45|309.45|311.56|309.56|311.4|309.4|26
1725545970000|2024-09-05 14:19:30|311.47|309.47|311.57|309.57|311.58|309.58|311.45|309.45|18
1725545980000|2024-09-05 14:19:40|311.55|309.55|311.69|309.69|311.69|309.69|311.54|309.54|18
1725545990000|2024-09-05 14:19:50|311.67|309.67|311.66|309.66|311.69|309.69|311.63|309.63|17
1725546000000|2024-09-05 14:20:00|311.67|309.67|311.85|309.85|311.88|309.88|311.67|309.67|26
1725546010000|2024-09-05 14:20:10|311.87|309.87|311.86|309.86|311.94|309.94|311.78|309.78|24
1725546020000|2024-09-05 14:20:20|311.84|309.84|311.63|309.63|311.85|309.85|311.63|309.63|16
1725546030000|2024-09-05 14:20:30|311.62|309.62|311.75|309.75|311.84|309.84|311.6|309.6|27
1725546040000|2024-09-05 14:20:40|311.76|309.76|311.78|309.78|311.86|309.86|311.76|309.76|23
1725546050000|2024-09-05 14:20:50|311.79|309.79|311.87|309.87|311.87|309.87|311.72|309.72|22
1725546060000|2024-09-05 14:21:00|311.85|309.85|311.95|309.95|311.97|309.97|311.85|309.85|23
1725546070000|2024-09-05 14:21:10|311.94|309.94|312.11|310.11|312.11|310.11|311.94|309.94|23
1725546080000|2024-09-05 14:21:20|312.1|310.1|311.8|309.8|312.1|310.1|311.8|309.8|31
1725546090000|2024-09-05 14:21:30|311.77|309.77|311.82|309.82|311.82|309.82|311.73|309.73|17
1725546100000|2024-09-05 14:21:40|311.85|309.85|311.99|309.99|311.99|309.99|311.84|309.84|21
1725546110000|2024-09-05 14:21:50|312|310|312.03|310.03|312.1|310.1|311.99|309.99|20
1725546120000|2024-09-05 14:22:00|312.04|310.04|312.11|310.11|312.17|310.17|312.04|310.04|21
1725546130000|2024-09-05 14:22:10|312.1|310.1|312.22|310.22|312.24|310.24|312.08|310.08|25
1725546140000|2024-09-05 14:22:20|312.21|310.21|312.4|310.4|312.4|310.4|312.21|310.21|13
1725546150000|2024-09-05 14:22:30|312.42|310.42|312.49|310.49|312.52|310.52|312.39|310.39|26
1725546160000|2024-09-05 14:22:40|312.48|310.48|312.45|310.45|312.51|310.51|312.43|310.43|15
1725546170000|2024-09-05 14:22:50|312.47|310.47|312.49|310.49|312.5|310.5|312.46|310.46|17
1725546180000|2024-09-05 14:23:00|312.5|310.5|312.55|310.55|312.58|310.58|312.49|310.49|24
1725546190000|2024-09-05 14:23:10|312.56|310.56|312.45|310.45|312.58|310.58|312.42|310.42|18
1725546200000|2024-09-05 14:23:20|312.46|310.46|312.41|310.41|312.51|310.51|312.41|310.41|17
1725546210000|2024-09-05 14:23:30|312.43|310.43|312.4|310.4|312.43|310.43|312.3|310.3|28
1725546220000|2024-09-05 14:23:40|312.37|310.37|312.38|310.38|312.39|310.39|312.3|310.3|16
1725546230000|2024-09-05 14:23:50|312.39|310.39|312.32|310.32|312.39|310.39|312.31|310.31|20
1725546240000|2024-09-05 14:24:00|312.33|310.33|312.31|310.31|312.42|310.42|312.31|310.31|23
1725546250000|2024-09-05 14:24:10|312.32|310.32|312.4|310.4|312.41|310.41|312.32|310.32|23
1725546260000|2024-09-05 14:24:20|312.39|310.39|312.43|310.43|312.46|310.46|312.38|310.38|28
1725546270000|2024-09-05 14:24:30|312.44|310.44|312.36|310.36|312.45|310.45|312.36|310.36|11
1725546280000|2024-09-05 14:24:40|312.4|310.4|312.5|310.5|312.55|310.55|312.4|310.4|17
1725546290000|2024-09-05 14:24:50|312.49|310.49|312.5|310.5|312.5|310.5|312.44|310.44|12
1725546300000|2024-09-05 14:25:00|312.61|310.61|312.47|310.47|312.62|310.62|312.47|310.47|18
1725546310000|2024-09-05 14:25:10|312.48|310.48|312.48|310.48|312.49|310.49|312.46|310.46|9
1725546320000|2024-09-05 14:25:20|312.47|310.47|312.56|310.56|312.56|310.56|312.47|310.47|20
1725546330000|2024-09-05 14:25:30|312.58|310.58|312.65|310.65|312.74|310.74|312.58|310.58|17
1725546340000|2024-09-05 14:25:40|312.69|310.69|312.59|310.59|312.69|310.69|312.51|310.51|24
1725546350000|2024-09-05 14:25:50|312.58|310.58|312.56|310.56|312.58|310.58|312.53|310.53|18
1725546360000|2024-09-05 14:26:00|312.57|310.57|312.41|310.41|312.59|310.59|312.38|310.38|22
1725546370000|2024-09-05 14:26:10|312.4|310.4|312.28|310.28|312.4|310.4|312.26|310.26|19
1725546380000|2024-09-05 14:26:20|312.3|310.3|312.37|310.37|312.41|310.41|312.28|310.28|16
1725546390000|2024-09-05 14:26:30|312.34|310.34|312.32|310.32|312.34|310.34|312.29|310.29|16
1725546400000|2024-09-05 14:26:40|312.31|310.31|312.31|310.31|312.33|310.33|312.27|310.27|19
1725546410000|2024-09-05 14:26:50|312.26|310.26|312.23|310.23|312.26|310.26|312.18|310.18|12
1725546420000|2024-09-05 14:27:00|312.24|310.24|312.14|310.14|312.29|310.29|312.03|310.03|19
1725546430000|2024-09-05 14:27:10|312.15|310.15|312.36|310.36|312.36|310.36|312.15|310.15|13
1725546440000|2024-09-05 14:27:20|312.35|310.35|312.29|310.29|312.35|310.35|312.27|310.27|13
1725546450000|2024-09-05 14:27:30|312.28|310.28|312.3|310.3|312.32|310.32|312.28|310.28|8
1725546460000|2024-09-05 14:27:40|312.29|310.29|312.29|310.29|312.29|310.29|312.29|310.29|1
1725546470000|2024-09-05 14:27:50|312.28|310.28|312.23|310.23|312.3|310.3|312.22|310.22|7
1725546480000|2024-09-05 14:28:00|312.21|310.21|312.03|310.03|312.21|310.21|312.02|310.02|7
1725546490000|2024-09-05 14:28:10|312.04|310.04|311.91|309.91|312.05|310.05|311.91|309.91|20
1725546500000|2024-09-05 14:28:20|311.9|309.9|311.83|309.83|311.9|309.9|311.83|309.83|3
1725546510000|2024-09-05 14:28:30|311.84|309.84|311.74|309.74|311.86|309.86|311.74|309.74|11
1725546520000|2024-09-05 14:28:40|311.75|309.75|311.71|309.71|311.76|309.76|311.69|309.69|16
1725546530000|2024-09-05 14:28:50|311.64|309.64|311.59|309.59|311.69|309.69|311.59|309.59|9
1725546540000|2024-09-05 14:29:00|311.57|309.57|311.44|309.44|311.6|309.6|311.43|309.43|19
1725546550000|2024-09-05 14:29:10|311.43|309.43|311.54|309.54|311.54|309.54|311.43|309.43|10
1725546560000|2024-09-05 14:29:20|311.55|309.55|311.57|309.57|311.57|309.57|311.54|309.54|9
1725546570000|2024-09-05 14:29:30|311.56|309.56|311.54|309.54|311.57|309.57|311.54|309.54|5
1725546580000|2024-09-05 14:29:40|311.56|309.56|311.54|309.54|311.57|309.57|311.54|309.54|6
1725546590000|2024-09-05 14:29:50|311.55|309.55|311.55|309.55|311.56|309.56|311.54|309.54|6
1725546600000|2024-09-05 14:30:00|311.54|309.54|311.57|309.57|311.57|309.57|311.54|309.54|12
1725546610000|2024-09-05 14:30:10|311.58|309.58|311.59|309.59|311.59|309.59|311.55|309.55|11
1725546620000|2024-09-05 14:30:20|311.62|309.62|311.8|309.8|311.8|309.8|311.57|309.57|14
1725546630000|2024-09-05 14:30:30|311.83|309.83|311.97|309.97|312|310|311.83|309.83|20
1725546640000|2024-09-05 14:30:40|311.98|309.98|312.1|310.1|312.13|310.13|311.98|309.98|21
1725546650000|2024-09-05 14:30:50|312.09|310.09|312.07|310.07|312.11|310.11|312.03|310.03|28
1725546660000|2024-09-05 14:31:00|312.06|310.06|312.05|310.05|312.07|310.07|312|310|21
1725546670000|2024-09-05 14:31:10|312.03|310.03|311.96|309.96|312.03|310.03|311.94|309.94|18
1725546680000|2024-09-05 14:31:20|311.94|309.94|312.01|310.01|312.03|310.03|311.92|309.92|20
1725546690000|2024-09-05 14:31:30|312.02|310.02|312.18|310.18|312.18|310.18|311.99|309.99|21
1725546700000|2024-09-05 14:31:40|312.19|310.19|312.1|310.1|312.19|310.19|312.1|310.1|23
1725546710000|2024-09-05 14:31:50|312.07|310.07|311.84|309.84|312.07|310.07|311.82|309.82|18
1725546720000|2024-09-05 14:32:00|311.86|309.86|311.95|309.95|311.96|309.96|311.86|309.86|20
1725546730000|2024-09-05 14:32:10|311.94|309.94|311.87|309.87|312.02|310.02|311.85|309.85|21
1725546740000|2024-09-05 14:32:20|311.88|309.88|311.83|309.83|311.88|309.88|311.77|309.77|24
1725546750000|2024-09-05 14:32:30|311.84|309.84|311.82|309.82|311.9|309.9|311.78|309.78|16
1725546760000|2024-09-05 14:32:40|311.83|309.83|311.76|309.76|311.88|309.88|311.75|309.75|21
1725546770000|2024-09-05 14:32:50|311.77|309.77|311.8|309.8|311.8|309.8|311.74|309.74|16
1725546780000|2024-09-05 14:33:00|311.79|309.79|311.85|309.85|311.86|309.86|311.78|309.78|16
1725546790000|2024-09-05 14:33:10|311.86|309.86|311.91|309.91|311.97|309.97|311.86|309.86|19
1725546800000|2024-09-05 14:33:20|311.9|309.9|311.81|309.81|311.98|309.98|311.8|309.8|23
1725546810000|2024-09-05 14:33:30|311.8|309.8|311.78|309.78|311.84|309.84|311.78|309.78|23
1725546820000|2024-09-05 14:33:40|311.79|309.79|311.71|309.71|311.8|309.8|311.68|309.68|16
1725546830000|2024-09-05 14:33:50|311.72|309.72|311.73|309.73|311.79|309.79|311.72|309.72|20
1725546840000|2024-09-05 14:34:00|311.71|309.71|311.5|309.5|311.71|309.71|311.42|309.42|17
1725546850000|2024-09-05 14:34:10|311.55|309.55|311.62|309.62|311.64|309.64|311.55|309.55|12
1725546860000|2024-09-05 14:34:20|311.63|309.63|311.67|309.67|311.67|309.67|311.59|309.59|19
1725546870000|2024-09-05 14:34:30|311.66|309.66|311.64|309.64|311.66|309.66|311.6|309.6|18
1725546880000|2024-09-05 14:34:40|311.63|309.63|311.73|309.73|311.73|309.73|311.61|309.61|20
1725546890000|2024-09-05 14:34:50|311.74|309.74|311.79|309.79|311.8|309.8|311.73|309.73|14
1725546900000|2024-09-05 14:35:00|311.8|309.8|311.65|309.65|311.8|309.8|311.65|309.65|22
1725546910000|2024-09-05 14:35:10|311.64|309.64|311.78|309.78|311.78|309.78|311.63|309.63|24
1725546920000|2024-09-05 14:35:20|311.83|309.83|311.86|309.86|311.91|309.91|311.83|309.83|17
1725546930000|2024-09-05 14:35:30|311.85|309.85|311.84|309.84|311.9|309.9|311.83|309.83|23
1725546940000|2024-09-05 14:35:40|311.83|309.83|311.87|309.87|311.89|309.89|311.83|309.83|18
1725546950000|2024-09-05 14:35:50|311.88|309.88|311.96|309.96|312.02|310.02|311.88|309.88|16
1725546960000|2024-09-05 14:36:00|311.95|309.95|311.73|309.73|311.95|309.95|311.73|309.73|23
1725546970000|2024-09-05 14:36:10|311.75|309.75|311.62|309.62|311.75|309.75|311.61|309.61|24
1725546980000|2024-09-05 14:36:20|311.63|309.63|311.62|309.62|311.76|309.76|311.62|309.62|26
1725546990000|2024-09-05 14:36:30|311.64|309.64|311.53|309.53|311.65|309.65|311.53|309.53|14
1725547000000|2024-09-05 14:36:40|311.55|309.55|311.53|309.53|311.58|309.58|311.51|309.51|18
1725547010000|2024-09-05 14:36:50|311.52|309.52|311.55|309.55|311.55|309.55|311.52|309.52|9
1725547020000|2024-09-05 14:37:00|311.51|309.51|311.6|309.6|311.63|309.63|311.48|309.48|20
1725547030000|2024-09-05 14:37:10|311.59|309.59|311.76|309.76|311.77|309.77|311.59|309.59|27
1725547040000|2024-09-05 14:37:20|311.75|309.75|311.72|309.72|311.79|309.79|311.71|309.71|20
1725547050000|2024-09-05 14:37:30|311.71|309.71|311.61|309.61|311.71|309.71|311.58|309.58|14
1725547060000|2024-09-05 14:37:40|311.6|309.6|311.68|309.68|311.74|309.74|311.6|309.6|21
1725547070000|2024-09-05 14:37:50|311.69|309.69|311.71|309.71|311.73|309.73|311.68|309.68|13
1725547080000|2024-09-05 14:38:00|311.72|309.72|311.8|309.8|311.88|309.88|311.72|309.72|15
1725547090000|2024-09-05 14:38:10|311.81|309.81|311.83|309.83|311.84|309.84|311.79|309.79|16
1725547100000|2024-09-05 14:38:20|311.84|309.84|311.94|309.94|311.98|309.98|311.84|309.84|23
1725547110000|2024-09-05 14:38:30|311.95|309.95|311.8|309.8|311.97|309.97|311.76|309.76|21
1725547120000|2024-09-05 14:38:40|311.79|309.79|311.77|309.77|311.79|309.79|311.76|309.76|10
1725547130000|2024-09-05 14:38:50|311.76|309.76|311.74|309.74|311.77|309.77|311.74|309.74|8
1725547140000|2024-09-05 14:39:00|311.71|309.71|311.8|309.8|311.8|309.8|311.67|309.67|15
1725547150000|2024-09-05 14:39:10|311.79|309.79|311.77|309.77|311.85|309.85|311.77|309.77|16
1725547160000|2024-09-05 14:39:20|311.76|309.76|311.74|309.74|311.76|309.76|311.74|309.74|2
1725547170000|2024-09-05 14:39:30|311.77|309.77|311.76|309.76|311.77|309.77|311.68|309.68|11
1725547180000|2024-09-05 14:39:40|311.75|309.75|311.75|309.75|311.75|309.75|311.74|309.74|3
1725547190000|2024-09-05 14:39:50|311.77|309.77|311.77|309.77|311.77|309.77|311.77|309.77|1
1725547200000|2024-09-05 14:40:00|311.76|309.76|311.43|309.43|311.77|309.77|311.43|309.43|14
1725547220000|2024-09-05 14:40:20|311.46|309.46|311.45|309.45|311.52|309.52|311.43|309.43|27
1725547230000|2024-09-05 14:40:30|311.46|309.46|311.39|309.39|311.47|309.47|311.39|309.39|11
1725547240000|2024-09-05 14:40:40|311.41|309.41|311.4|309.4|311.42|309.42|311.39|309.39|9
1725547250000|2024-09-05 14:40:50|311.39|309.39|311.45|309.45|311.47|309.47|311.39|309.39|16
1725547260000|2024-09-05 14:41:00|311.46|309.46|311.61|309.61|311.61|309.61|311.46|309.46|21
1725547270000|2024-09-05 14:41:10|311.6|309.6|311.66|309.66|311.66|309.66|311.59|309.59|17
1725547280000|2024-09-05 14:41:20|311.65|309.65|311.73|309.73|311.73|309.73|311.65|309.65|20
1725547290000|2024-09-05 14:41:30|311.74|309.74|311.67|309.67|311.74|309.74|311.67|309.67|12
1725547300000|2024-09-05 14:41:40|311.66|309.66|311.59|309.59|311.66|309.66|311.59|309.59|5
1725547320000|2024-09-05 14:42:00|311.61|309.61|311.67|309.67|311.67|309.67|311.61|309.61|4
1725547330000|2024-09-05 14:42:10|311.65|309.65|311.67|309.67|311.69|309.69|311.65|309.65|11
1725547340000|2024-09-05 14:42:20|311.66|309.66|311.78|309.78|311.81|309.81|311.64|309.64|20
1725547370000|2024-09-05 14:42:50|311.77|309.77|311.78|309.78|311.78|309.78|311.77|309.77|2
1725547390000|2024-09-05 14:43:10|311.82|309.82|311.8|309.8|311.85|309.85|311.79|309.79|15
1725547400000|2024-09-05 14:43:20|311.81|309.81|311.78|309.78|311.88|309.88|311.78|309.78|19
1725547410000|2024-09-05 14:43:30|311.8|309.8|311.78|309.78|311.8|309.8|311.78|309.78|2
1725547430000|2024-09-05 14:43:50|311.77|309.77|311.77|309.77|311.77|309.77|311.77|309.77|1
1725547460000|2024-09-05 14:44:20|311.76|309.76|311.76|309.76|311.78|309.78|311.76|309.76|6
1725547470000|2024-09-05 14:44:30|311.75|309.75|311.71|309.71|311.77|309.77|311.71|309.71|7
1725547480000|2024-09-05 14:44:40|311.68|309.68|311.43|309.43|311.68|309.68|311.43|309.43|18
1725547490000|2024-09-05 14:44:50|311.42|309.42|311.42|309.42|311.43|309.43|311.35|309.35|14
1725547500000|2024-09-05 14:45:00|311.43|309.43|311.27|309.27|311.43|309.43|311.27|309.27|18
1725547510000|2024-09-05 14:45:10|311.28|309.28|311.14|309.14|311.28|309.28|311.11|309.11|18
1725547520000|2024-09-05 14:45:20|311.13|309.13|311.07|309.07|311.14|309.14|311.05|309.05|14
1725547530000|2024-09-05 14:45:30|311.06|309.06|310.88|308.88|311.1|309.1|310.88|308.88|20
1725547540000|2024-09-05 14:45:40|310.89|308.89|310.66|308.66|310.9|308.9|310.63|308.63|21
1725547550000|2024-09-05 14:45:50|310.65|308.65|310.57|308.57|310.66|308.66|310.55|308.55|30
1725547560000|2024-09-05 14:46:00|310.58|308.58|310.74|308.74|310.75|308.75|310.5|308.5|27
1725547570000|2024-09-05 14:46:10|310.75|308.75|310.49|308.49|310.75|308.75|310.49|308.49|21
1725547580000|2024-09-05 14:46:20|310.53|308.53|310.59|308.59|310.6|308.6|310.51|308.51|14
1725547590000|2024-09-05 14:46:30|310.57|308.57|310.35|308.35|310.57|308.57|310.34|308.34|21
1725547600000|2024-09-05 14:46:40|310.38|308.38|310.4|308.4|310.48|308.48|310.38|308.38|18
1725547610000|2024-09-05 14:46:50|310.39|308.39|310.23|308.23|310.39|308.39|310.23|308.23|18
1725547620000|2024-09-05 14:47:00|310.2|308.2|310.25|308.25|310.25|308.25|310.18|308.18|21
1725547630000|2024-09-05 14:47:10|310.23|308.23|310.39|308.39|310.42|308.42|310.23|308.23|21
1725547640000|2024-09-05 14:47:20|310.38|308.38|310.21|308.21|310.4|308.4|310.18|308.18|25
1725547650000|2024-09-05 14:47:30|310.19|308.19|310.12|308.12|310.22|308.22|310.1|308.1|19
1725547660000|2024-09-05 14:47:40|310.15|308.15|310.23|308.23|310.24|308.24|310.12|308.12|20
1725547670000|2024-09-05 14:47:50|310.22|308.22|310.2|308.2|310.23|308.23|310.16|308.16|13
1725547680000|2024-09-05 14:48:00|310.15|308.15|310.07|308.07|310.15|308.15|310.05|308.05|16
1725547690000|2024-09-05 14:48:10|310.06|308.06|309.91|307.91|310.06|308.06|309.84|307.84|18
1725547700000|2024-09-05 14:48:20|309.92|307.92|309.94|307.94|309.97|307.97|309.88|307.88|20
1725547710000|2024-09-05 14:48:30|309.97|307.97|309.98|307.98|310|308|309.91|307.91|18
1725547720000|2024-09-05 14:48:40|309.97|307.97|310.06|308.06|310.06|308.06|309.92|307.92|15
1725547730000|2024-09-05 14:48:50|310.07|308.07|310.15|308.15|310.15|308.15|310.07|308.07|13
1725547740000|2024-09-05 14:49:00|310.17|308.17|310.1|308.1|310.17|308.17|310.04|308.04|20
1725547750000|2024-09-05 14:49:10|310.09|308.09|310.02|308.02|310.1|308.1|309.99|307.99|22
1725547760000|2024-09-05 14:49:20|309.99|307.99|309.96|307.96|309.99|307.99|309.89|307.89|18
1725547770000|2024-09-05 14:49:30|309.94|307.94|309.72|307.72|309.94|307.94|309.71|307.71|17
1725547780000|2024-09-05 14:49:40|309.73|307.73|309.78|307.78|309.78|307.78|309.71|307.71|16
1725547790000|2024-09-05 14:49:50|309.79|307.79|309.85|307.85|309.88|307.88|309.72|307.72|17
1725547800000|2024-09-05 14:50:00|309.84|307.84|309.77|307.77|309.84|307.84|309.72|307.72|22
1725547810000|2024-09-05 14:50:10|309.75|307.75|309.66|307.66|309.78|307.78|309.65|307.65|22
1725547820000|2024-09-05 14:50:20|309.67|307.67|309.44|307.44|309.73|307.73|309.44|307.44|17
1725547830000|2024-09-05 14:50:30|309.43|307.43|309.17|307.17|309.44|307.44|309.12|307.12|26
1725547840000|2024-09-05 14:50:40|309.16|307.16|309.03|307.03|309.16|307.16|309.03|307.03|18
1725547850000|2024-09-05 14:50:50|309.04|307.04|309.05|307.05|309.05|307.05|309.04|307.04|2
1725547870000|2024-09-05 14:51:10|309.04|307.04|309|307|309.04|307.04|309|307|4
1725547880000|2024-09-05 14:51:20|308.97|306.97|308.68|306.68|309.05|307.05|308.65|306.65|28
1725547890000|2024-09-05 14:51:30|308.71|306.71|308.59|306.59|308.73|306.73|308.54|306.54|18
1725547900000|2024-09-05 14:51:40|308.6|306.6|308.51|306.51|308.6|306.6|308.51|306.51|14
1725547910000|2024-09-05 14:51:50|308.5|306.5|308.47|306.47|308.5|306.5|308.47|306.47|6
1725547920000|2024-09-05 14:52:00|308.49|306.49|308.51|306.51|308.51|306.51|308.47|306.47|4
1725547930000|2024-09-05 14:52:10|308.52|306.52|308.5|306.5|308.52|306.52|308.44|306.44|16
1725547940000|2024-09-05 14:52:20|308.51|306.51|308.68|306.68|308.72|306.72|308.51|306.51|8
1725547950000|2024-09-05 14:52:30|308.7|306.7|308.58|306.58|308.7|306.7|308.56|306.56|21
1725547960000|2024-09-05 14:52:40|308.57|306.57|308.52|306.52|308.57|306.57|308.44|306.44|22
1725547970000|2024-09-05 14:52:50|308.54|306.54|308.66|306.66|308.66|306.66|308.54|306.54|13
1725547980000|2024-09-05 14:53:00|308.68|306.68|308.73|306.73|308.78|306.78|308.59|306.59|18
1725547990000|2024-09-05 14:53:10|308.75|306.75|308.76|306.76|308.84|306.84|308.71|306.71|19
1725548000000|2024-09-05 14:53:20|308.77|306.77|308.77|306.77|308.79|306.79|308.77|306.77|4
1725548010000|2024-09-05 14:53:30|308.75|306.75|308.61|306.61|308.75|306.75|308.47|306.47|24
1725548020000|2024-09-05 14:53:40|308.63|306.63|308.68|306.68|308.68|306.68|308.59|306.59|14
1725548030000|2024-09-05 14:53:50|308.67|306.67|308.59|306.59|308.68|306.68|308.59|306.59|21
1725548040000|2024-09-05 14:54:00|308.57|306.57|308.43|306.43|308.58|306.58|308.3|306.3|23
1725548050000|2024-09-05 14:54:10|308.46|306.46|308.8|306.8|308.81|306.81|308.46|306.46|24
1725548060000|2024-09-05 14:54:20|308.77|306.77|308.59|306.59|308.78|306.78|308.58|306.58|20
1725548070000|2024-09-05 14:54:30|308.6|306.6|308.63|306.63|308.63|306.63|308.53|306.53|17
1725548080000|2024-09-05 14:54:40|308.64|306.64|308.73|306.73|308.75|306.75|308.62|306.62|15
1725548090000|2024-09-05 14:54:50|308.71|306.71|308.72|306.72|308.87|306.87|308.7|306.7|15
1725548100000|2024-09-05 14:55:00|308.78|306.78|308.9|306.9|308.91|306.91|308.77|306.77|19
1725548110000|2024-09-05 14:55:10|309.03|307.03|309.1|307.1|309.11|307.11|309.02|307.02|21
1725548120000|2024-09-05 14:55:20|309.11|307.11|309.02|307.02|309.11|307.11|309.02|307.02|30
1725548130000|2024-09-05 14:55:30|309.05|307.05|308.92|306.92|309.1|307.1|308.88|306.88|23
1725548140000|2024-09-05 14:55:40|308.93|306.93|309.15|307.15|309.15|307.15|308.93|306.93|15
1725548150000|2024-09-05 14:55:50|309.16|307.16|309.17|307.17|309.17|307.17|309.16|307.16|4
1725548160000|2024-09-05 14:56:00|309.16|307.16|309.23|307.23|309.23|307.23|309.12|307.12|12
1725548170000|2024-09-05 14:56:10|309.22|307.22|309.22|307.22|309.25|307.25|309.09|307.09|28
1725548180000|2024-09-05 14:56:20|309.21|307.21|309.28|307.28|309.28|307.28|309.21|307.21|6
1725548190000|2024-09-05 14:56:30|309.32|307.32|309.36|307.36|309.44|307.44|309.31|307.31|26
1725548200000|2024-09-05 14:56:40|309.37|307.37|309.41|307.41|309.41|307.41|309.34|307.34|15
1725548210000|2024-09-05 14:56:50|309.4|307.4|309.37|307.37|309.4|307.4|309.32|307.32|15
1725548220000|2024-09-05 14:57:00|309.38|307.38|309.51|307.51|309.58|307.58|309.38|307.38|21
1725548230000|2024-09-05 14:57:10|309.52|307.52|309.48|307.48|309.58|307.58|309.46|307.46|22
1725548240000|2024-09-05 14:57:20|309.5|307.5|309.62|307.62|309.62|307.62|309.5|307.5|20
1725548250000|2024-09-05 14:57:30|309.63|307.63|309.63|307.63|309.67|307.67|309.62|307.62|20
1725548260000|2024-09-05 14:57:40|309.66|307.66|309.74|307.74|309.81|307.81|309.63|307.63|16
1725548270000|2024-09-05 14:57:50|309.72|307.72|309.63|307.63|309.73|307.73|309.62|307.62|25
1725548280000|2024-09-05 14:58:00|309.62|307.62|309.72|307.72|309.73|307.73|309.62|307.62|13
1725548290000|2024-09-05 14:58:10|309.7|307.7|309.64|307.64|309.7|307.7|309.61|307.61|24
1725548300000|2024-09-05 14:58:20|309.66|307.66|309.58|307.58|309.7|307.7|309.58|307.58|28
1725548310000|2024-09-05 14:58:30|309.57|307.57|309.6|307.6|309.62|307.62|309.55|307.55|17
1725548320000|2024-09-05 14:58:40|309.59|307.59|309.52|307.52|309.6|307.6|309.52|307.52|17
1725548330000|2024-09-05 14:58:50|309.51|307.51|309.4|307.4|309.51|307.51|309.37|307.37|21
1725548340000|2024-09-05 14:59:00|309.39|307.39|309.23|307.23|309.4|307.4|309.23|307.23|19
1725548350000|2024-09-05 14:59:10|309.24|307.24|308.98|306.98|309.24|307.24|308.98|306.98|23
1725548360000|2024-09-05 14:59:20|308.94|306.94|308.93|306.93|308.96|306.96|308.89|306.89|23
1725548370000|2024-09-05 14:59:30|308.94|306.94|308.94|306.94|308.97|306.97|308.88|306.88|29
1725548380000|2024-09-05 14:59:40|308.95|306.95|309|307|309.02|307.02|308.94|306.94|23
1725548390000|2024-09-05 14:59:50|309.01|307.01|309.02|307.02|309.06|307.06|308.97|306.97|19
1725548400000|2024-09-05 15:00:00|309|307|309.03|307.03|309.07|307.07|308.98|306.98|25
1725548410000|2024-09-05 15:00:10|309.04|307.04|309|307|309.06|307.06|308.92|306.92|27
1725548420000|2024-09-05 15:00:20|308.99|306.99|308.94|306.94|309.03|307.03|308.93|306.93|23
1725548430000|2024-09-05 15:00:30|308.93|306.93|308.55|306.55|308.93|306.93|308.55|306.55|17
1725548440000|2024-09-05 15:00:40|308.6|306.6|308.65|306.65|308.73|306.73|308.6|306.6|16
1725548450000|2024-09-05 15:00:50|308.61|306.61|308.5|306.5|308.63|306.63|308.5|306.5|11
1725548460000|2024-09-05 15:01:00|308.49|306.49|308.29|306.29|308.53|306.53|308.29|306.29|19
1725548470000|2024-09-05 15:01:10|308.33|306.33|308.08|306.08|308.33|306.33|308.08|306.08|19
1725548480000|2024-09-05 15:01:20|308.1|306.1|308.32|306.32|308.32|306.32|308.1|306.1|23
1725548490000|2024-09-05 15:01:30|308.35|306.35|308.55|306.55|308.6|306.6|308.35|306.35|13
1725548500000|2024-09-05 15:01:40|308.51|306.51|308.59|306.59|308.59|306.59|308.43|306.43|23
1725548510000|2024-09-05 15:01:50|308.6|306.6|308.58|306.58|308.61|306.61|308.55|306.55|14
1725548520000|2024-09-05 15:02:00|308.59|306.59|308.62|306.62|308.77|306.77|308.56|306.56|28
1725548530000|2024-09-05 15:02:10|308.6|306.6|308.48|306.48|308.62|306.62|308.43|306.43|18
1725548540000|2024-09-05 15:02:20|308.49|306.49|308.57|306.57|308.68|306.68|308.48|306.48|26
1725548550000|2024-09-05 15:02:30|308.59|306.59|308.7|306.7|308.7|306.7|308.51|306.51|23
1725548560000|2024-09-05 15:02:40|308.71|306.71|308.65|306.65|308.76|306.76|308.61|306.61|18
1725548570000|2024-09-05 15:02:50|308.66|306.66|308.54|306.54|308.73|306.73|308.54|306.54|28
1725548580000|2024-09-05 15:03:00|308.52|306.52|308.61|306.61|308.66|306.66|308.51|306.51|19
1725548590000|2024-09-05 15:03:10|308.62|306.62|308.24|306.24|308.62|306.62|308.24|306.24|31
1725548600000|2024-09-05 15:03:20|308.23|306.23|308.37|306.37|308.43|306.43|308.19|306.19|22
1725548610000|2024-09-05 15:03:30|308.38|306.38|308.3|306.3|308.41|306.41|308.28|306.28|23
1725548620000|2024-09-05 15:03:40|308.29|306.29|307.96|305.96|308.3|306.3|307.96|305.96|23
1725548630000|2024-09-05 15:03:50|307.92|305.92|308.08|306.08|308.11|306.11|307.92|305.92|25
1725548640000|2024-09-05 15:04:00|308.06|306.06|308.03|306.03|308.17|306.17|307.99|305.99|25
1725548650000|2024-09-05 15:04:10|308.04|306.04|307.96|305.96|308.04|306.04|307.96|305.96|23
1725548660000|2024-09-05 15:04:20|307.94|305.94|308.04|306.04|308.06|306.06|307.91|305.91|27
1725548670000|2024-09-05 15:04:30|308.03|306.03|308.09|306.09|308.09|306.09|307.97|305.97|23
1725548680000|2024-09-05 15:04:40|308.08|306.08|308.21|306.21|308.28|306.28|308.08|306.08|24
1725548690000|2024-09-05 15:04:50|308.2|306.2|308.09|306.09|308.21|306.21|308.03|306.03|19
1725548700000|2024-09-05 15:05:00|308.11|306.11|308.07|306.07|308.16|306.16|308.07|306.07|17
1725548710000|2024-09-05 15:05:10|308.08|306.08|308.54|306.54|308.56|306.56|308|306|22
1725548720000|2024-09-05 15:05:20|308.53|306.53|308.64|306.64|308.71|306.71|308.49|306.49|21
1725548730000|2024-09-05 15:05:30|308.68|306.68|308.54|306.54|308.68|306.68|308.48|306.48|27
1725548740000|2024-09-05 15:05:40|308.53|306.53|308.76|306.76|308.76|306.76|308.52|306.52|25
1725548750000|2024-09-05 15:05:50|308.75|306.75|308.77|306.77|308.79|306.79|308.65|306.65|25
1725548760000|2024-09-05 15:06:00|308.76|306.76|308.95|306.95|308.97|306.97|308.71|306.71|28
1725548770000|2024-09-05 15:06:10|308.93|306.93|309.15|307.15|309.39|307.39|308.93|306.93|30
1725548780000|2024-09-05 15:06:20|309.14|307.14|309.26|307.26|309.27|307.27|309.11|307.11|22
1725548790000|2024-09-05 15:06:30|309.28|307.28|309.53|307.53|309.54|307.54|309.27|307.27|30
1725548800000|2024-09-05 15:06:40|309.55|307.55|309.37|307.37|309.57|307.57|309.31|307.31|27
1725548810000|2024-09-05 15:06:50|309.38|307.38|309.18|307.18|309.44|307.44|309.18|307.18|17
1725548820000|2024-09-05 15:07:00|309.26|307.26|309.26|307.26|309.35|307.35|309.19|307.19|24
1725548830000|2024-09-05 15:07:10|309.28|307.28|309.32|307.32|309.46|307.46|309.28|307.28|26
1725548840000|2024-09-05 15:07:20|309.33|307.33|309.27|307.27|309.34|307.34|309.18|307.18|28
1725548850000|2024-09-05 15:07:30|309.26|307.26|309.36|307.36|309.38|307.38|309.26|307.26|15
1725548860000|2024-09-05 15:07:40|309.35|307.35|309.46|307.46|309.54|307.54|309.35|307.35|16
1725548870000|2024-09-05 15:07:50|309.47|307.47|309.48|307.48|309.56|307.56|309.45|307.45|14
1725548880000|2024-09-05 15:08:00|309.47|307.47|309.24|307.24|309.47|307.47|309.24|307.24|18
1725548890000|2024-09-05 15:08:10|309.23|307.23|309.41|307.41|309.44|307.44|309.18|307.18|28
1725548900000|2024-09-05 15:08:20|309.4|307.4|309.47|307.47|309.47|307.47|309.39|307.39|26
1725548910000|2024-09-05 15:08:30|309.48|307.48|309.46|307.46|309.49|307.49|309.43|307.43|16
1725548920000|2024-09-05 15:08:40|309.47|307.47|309.5|307.5|309.58|307.58|309.47|307.47|25
1725548930000|2024-09-05 15:08:50|309.49|307.49|309.5|307.5|309.52|307.52|309.43|307.43|14
1725548940000|2024-09-05 15:09:00|309.49|307.49|309.45|307.45|309.55|307.55|309.45|307.45|21
1725548950000|2024-09-05 15:09:10|309.43|307.43|309.46|307.46|309.51|307.51|309.43|307.43|16
1725548960000|2024-09-05 15:09:20|309.47|307.47|309.54|307.54|309.54|307.54|309.45|307.45|18
1725548970000|2024-09-05 15:09:30|309.53|307.53|309.6|307.6|309.6|307.6|309.53|307.53|9
1725548980000|2024-09-05 15:09:40|309.59|307.59|309.54|307.54|309.6|307.6|309.54|307.54|17
1725548990000|2024-09-05 15:09:50|309.53|307.53|309.52|307.52|309.56|307.56|309.52|307.52|15
1725549000000|2024-09-05 15:10:00|309.55|307.55|309.7|307.7|309.8|307.8|309.55|307.55|25
1725549010000|2024-09-05 15:10:10|309.71|307.71|309.77|307.77|309.79|307.79|309.69|307.69|19
1725549020000|2024-09-05 15:10:20|309.76|307.76|309.67|307.67|309.76|307.76|309.64|307.64|22
1725549030000|2024-09-05 15:10:30|309.66|307.66|309.77|307.77|309.79|307.79|309.65|307.65|23
1725549040000|2024-09-05 15:10:40|309.78|307.78|309.77|307.77|309.83|307.83|309.76|307.76|11
1725549050000|2024-09-05 15:10:50|309.78|307.78|309.75|307.75|309.8|307.8|309.72|307.72|14
1725549060000|2024-09-05 15:11:00|309.76|307.76|309.79|307.79|309.8|307.8|309.7|307.7|23
1725549070000|2024-09-05 15:11:10|309.82|307.82|309.81|307.81|309.85|307.85|309.78|307.78|22
1725549080000|2024-09-05 15:11:20|309.8|307.8|309.97|307.97|310.01|308.01|309.8|307.8|21
1725549090000|2024-09-05 15:11:30|309.98|307.98|310.03|308.03|310.04|308.04|309.93|307.93|17
1725549100000|2024-09-05 15:11:40|310.02|308.02|310.04|308.04|310.06|308.06|310.01|308.01|15
1725549110000|2024-09-05 15:11:50|310.05|308.05|310.05|308.05|310.07|308.07|310.03|308.03|13
1725549120000|2024-09-05 15:12:00|310.04|308.04|310.03|308.03|310.05|308.05|310|308|20
1725549130000|2024-09-05 15:12:10|310.02|308.02|309.99|307.99|310.02|308.02|309.97|307.97|17
1725549140000|2024-09-05 15:12:20|309.97|307.97|310.08|308.08|310.09|308.09|309.95|307.95|21
1725549150000|2024-09-05 15:12:30|310.09|308.09|310.17|308.17|310.17|308.17|310.08|308.08|23
1725549160000|2024-09-05 15:12:40|310.16|308.16|310.17|308.17|310.19|308.19|310.15|308.15|20
1725549170000|2024-09-05 15:12:50|310.16|308.16|309.96|307.96|310.16|308.16|309.95|307.95|22
1725549180000|2024-09-05 15:13:00|309.95|307.95|309.84|307.84|309.97|307.97|309.83|307.83|16
1725549190000|2024-09-05 15:13:10|309.85|307.85|309.76|307.76|309.85|307.85|309.76|307.76|21
1725549200000|2024-09-05 15:13:20|309.78|307.78|309.8|307.8|309.83|307.83|309.78|307.78|8
1725549210000|2024-09-05 15:13:30|309.83|307.83|309.8|307.8|309.87|307.87|309.76|307.76|17
1725549220000|2024-09-05 15:13:40|309.79|307.79|309.77|307.77|309.81|307.81|309.75|307.75|21
1725549230000|2024-09-05 15:13:50|309.76|307.76|309.62|307.62|309.77|307.77|309.61|307.61|15
1725549240000|2024-09-05 15:14:00|309.61|307.61|309.35|307.35|309.63|307.63|309.35|307.35|14
1725549250000|2024-09-05 15:14:10|309.34|307.34|309.21|307.21|309.34|307.34|309.19|307.19|12
1725549260000|2024-09-05 15:14:20|309.22|307.22|309.27|307.27|309.27|307.27|309.03|307.03|18
1725549270000|2024-09-05 15:14:30|309.29|307.29|309.24|307.24|309.43|307.43|309.24|307.24|21
1725549280000|2024-09-05 15:14:40|309.25|307.25|309.32|307.32|309.32|307.32|309.23|307.23|12
1725549290000|2024-09-05 15:14:50|309.3|307.3|309.27|307.27|309.31|307.31|309.23|307.23|10
1725549300000|2024-09-05 15:15:00|309.28|307.28|309.29|307.29|309.31|307.31|309.17|307.17|22
1725549310000|2024-09-05 15:15:10|309.33|307.33|309.16|307.16|309.33|307.33|309.14|307.14|24
1725549320000|2024-09-05 15:15:20|309.15|307.15|309.35|307.35|309.36|307.36|309.11|307.11|20
1725549330000|2024-09-05 15:15:30|309.39|307.39|309.32|307.32|309.42|307.42|309.3|307.3|20
1725549340000|2024-09-05 15:15:40|309.34|307.34|309.35|307.35|309.44|307.44|309.33|307.33|18
1725549350000|2024-09-05 15:15:50|309.33|307.33|309.4|307.4|309.42|307.42|309.3|307.3|11
1725549360000|2024-09-05 15:16:00|309.39|307.39|309.64|307.64|309.64|307.64|309.39|307.39|19
1725549370000|2024-09-05 15:16:10|309.65|307.65|309.58|307.58|309.73|307.73|309.58|307.58|25
1725549380000|2024-09-05 15:16:20|309.59|307.59|309.73|307.73|309.73|307.73|309.58|307.58|13
1725549390000|2024-09-05 15:16:30|309.72|307.72|309.67|307.67|309.72|307.72|309.64|307.64|10
1725549400000|2024-09-05 15:16:40|309.68|307.68|309.83|307.83|309.86|307.86|309.67|307.67|23
1725549410000|2024-09-05 15:16:50|309.78|307.78|309.77|307.77|309.83|307.83|309.76|307.76|19
1725549420000|2024-09-05 15:17:00|309.81|307.81|309.83|307.83|309.85|307.85|309.76|307.76|20
1725549430000|2024-09-05 15:17:10|309.82|307.82|309.7|307.7|309.86|307.86|309.7|307.7|23
1725549440000|2024-09-05 15:17:20|309.69|307.69|309.62|307.62|309.69|307.69|309.61|307.61|16
1725549450000|2024-09-05 15:17:30|309.63|307.63|309.87|307.87|309.88|307.88|309.62|307.62|22
1725549460000|2024-09-05 15:17:40|309.82|307.82|309.67|307.67|309.82|307.82|309.65|307.65|11
1725549470000|2024-09-05 15:17:50|309.65|307.65|309.64|307.64|309.65|307.65|309.61|307.61|17
1725549480000|2024-09-05 15:18:00|309.63|307.63|309.45|307.45|309.65|307.65|309.45|307.45|14
1725549490000|2024-09-05 15:18:10|309.44|307.44|309.41|307.41|309.44|307.44|309.38|307.38|15
1725549500000|2024-09-05 15:18:20|309.47|307.47|309.24|307.24|309.47|307.47|309.19|307.19|21
1725549510000|2024-09-05 15:18:30|309.23|307.23|309.1|307.1|309.23|307.23|309.08|307.08|23
1725549520000|2024-09-05 15:18:40|309.09|307.09|309.24|307.24|309.24|307.24|309.08|307.08|14
1725549530000|2024-09-05 15:18:50|309.23|307.23|309.15|307.15|309.26|307.26|309.15|307.15|21
1725549540000|2024-09-05 15:19:00|309.16|307.16|309.2|307.2|309.3|307.3|309.16|307.16|12
1725549550000|2024-09-05 15:19:10|309.19|307.19|309.19|307.19|309.2|307.2|309.11|307.11|22
1725549560000|2024-09-05 15:19:20|309.2|307.2|309.23|307.23|309.25|307.25|309.2|307.2|9
1725549570000|2024-09-05 15:19:30|309.24|307.24|309.37|307.37|309.37|307.37|309.24|307.24|16
1725549580000|2024-09-05 15:19:40|309.36|307.36|309.35|307.35|309.37|307.37|309.32|307.32|22
1725549590000|2024-09-05 15:19:50|309.34|307.34|309.4|307.4|309.4|307.4|309.29|307.29|14
1725549600000|2024-09-05 15:20:00|309.39|307.39|309.41|307.41|309.49|307.49|309.36|307.36|22
1725549610000|2024-09-05 15:20:10|309.43|307.43|309.5|307.5|309.5|307.5|309.42|307.42|10
1725549620000|2024-09-05 15:20:20|309.51|307.51|309.39|307.39|309.51|307.51|309.37|307.37|18
1725549630000|2024-09-05 15:20:30|309.38|307.38|309.2|307.2|309.38|307.38|309.2|307.2|23
1725549640000|2024-09-05 15:20:40|309.22|307.22|309.18|307.18|309.23|307.23|309.15|307.15|22
1725549650000|2024-09-05 15:20:50|309.21|307.21|309.19|307.19|309.22|307.22|309.19|307.19|9
1725549660000|2024-09-05 15:21:00|309.2|307.2|309.48|307.48|309.49|307.49|309.17|307.17|24
1725549670000|2024-09-05 15:21:10|309.47|307.47|309.43|307.43|309.48|307.48|309.37|307.37|21
1725549680000|2024-09-05 15:21:20|309.45|307.45|309.36|307.36|309.45|307.45|309.36|307.36|17
1725549690000|2024-09-05 15:21:30|309.35|307.35|309.36|307.36|309.4|307.4|309.35|307.35|19
1725549700000|2024-09-05 15:21:40|309.34|307.34|309.31|307.31|309.38|307.38|309.31|307.31|13
1725549710000|2024-09-05 15:21:50|309.32|307.32|309.08|307.08|309.32|307.32|309.08|307.08|16
1725549720000|2024-09-05 15:22:00|309.02|307.02|308.96|306.96|309.02|307.02|308.75|306.75|22
1725549730000|2024-09-05 15:22:10|309.07|307.07|309.09|307.09|309.15|307.15|309.03|307.03|23
1725549740000|2024-09-05 15:22:20|309.11|307.11|309.26|307.26|309.28|307.28|309.1|307.1|20
1725549750000|2024-09-05 15:22:30|309.29|307.29|309.19|307.19|309.33|307.33|309.18|307.18|22
1725549760000|2024-09-05 15:22:40|309.21|307.21|309.1|307.1|309.21|307.21|309.07|307.07|12
1725549770000|2024-09-05 15:22:50|309.09|307.09|309.1|307.1|309.12|307.12|309.08|307.08|12
1725549780000|2024-09-05 15:23:00|309.09|307.09|308.98|306.98|309.09|307.09|308.95|306.95|19
1725549790000|2024-09-05 15:23:10|308.95|306.95|308.7|306.7|308.95|306.95|308.64|306.64|17
1725549800000|2024-09-05 15:23:20|308.69|306.69|308.66|306.66|308.71|306.71|308.66|306.66|21
1725549810000|2024-09-05 15:23:30|308.64|306.64|308.59|306.59|308.7|306.7|308.58|306.58|20
1725549820000|2024-09-05 15:23:40|308.6|306.6|308.62|306.62|308.62|306.62|308.6|306.6|8
1725549830000|2024-09-05 15:23:50|308.61|306.61|308.41|306.41|308.61|306.61|308.41|306.41|22
1725549840000|2024-09-05 15:24:00|308.4|306.4|308.38|306.38|308.4|306.4|308.3|306.3|19
1725549850000|2024-09-05 15:24:10|308.37|306.37|308.42|306.42|308.42|306.42|308.37|306.37|7
1725549860000|2024-09-05 15:24:20|308.43|306.43|308.38|306.38|308.43|306.43|308.38|306.38|6
1725549870000|2024-09-05 15:24:30|308.36|306.36|308.04|306.04|308.39|306.39|308.04|306.04|28
1725549880000|2024-09-05 15:24:40|308.03|306.03|308.02|306.02|308.03|306.03|308.02|306.02|6
1725549890000|2024-09-05 15:24:50|308.03|306.03|308.02|306.02|308.03|306.03|308|306|8
1725549900000|2024-09-05 15:25:00|308.01|306.01|307.99|305.99|308.02|306.02|307.98|305.98|12
1725549910000|2024-09-05 15:25:10|308|306|307.95|305.95|308|306|307.94|305.94|9
1725549920000|2024-09-05 15:25:20|307.94|305.94|307.99|305.99|307.99|305.99|307.94|305.94|5
1725549930000|2024-09-05 15:25:30|307.98|305.98|307.79|305.79|307.99|305.99|307.79|305.79|9
1725549940000|2024-09-05 15:25:40|307.8|305.8|307.45|305.45|307.8|305.8|307.44|305.44|22
1725549950000|2024-09-05 15:25:50|307.47|305.47|307.37|305.37|307.54|305.54|307.3|305.3|20
1725549960000|2024-09-05 15:26:00|307.35|305.35|307.3|305.3|307.35|305.35|307.26|305.26|7
1725549970000|2024-09-05 15:26:10|307.29|305.29|307.28|305.28|307.29|305.29|307.26|305.26|12
1725549980000|2024-09-05 15:26:20|307.26|305.26|307.28|305.28|307.28|305.28|307.26|305.26|8
1725549990000|2024-09-05 15:26:30|307.27|305.27|307.08|305.08|307.27|305.27|307.05|305.05|14
1725550000000|2024-09-05 15:26:40|307.07|305.07|306.74|304.74|307.07|305.07|306.74|304.74|20
1725550010000|2024-09-05 15:26:50|306.72|304.72|306.69|304.69|306.73|304.73|306.64|304.64|16
1725550020000|2024-09-05 15:27:00|306.7|304.7|306.6|304.6|306.71|304.71|306.45|304.45|23
1725550030000|2024-09-05 15:27:10|306.61|304.61|306.87|304.87|306.87|304.87|306.61|304.61|22
1725550040000|2024-09-05 15:27:20|306.95|304.95|306.94|304.94|307.11|305.11|306.94|304.94|26
1725550050000|2024-09-05 15:27:30|306.97|304.97|306.96|304.96|307.1|305.1|306.91|304.91|25
1725550060000|2024-09-05 15:27:40|306.95|304.95|307.01|305.01|307.06|305.06|306.94|304.94|22
1725550070000|2024-09-05 15:27:50|307.02|305.02|307.07|305.07|307.07|305.07|306.99|304.99|16
1725550080000|2024-09-05 15:28:00|307.03|305.03|306.74|304.74|307.03|305.03|306.74|304.74|26
1725550090000|2024-09-05 15:28:10|306.68|304.68|306.59|304.59|306.68|304.68|306.54|304.54|14
1725550100000|2024-09-05 15:28:20|306.58|304.58|306.54|304.54|306.64|304.64|306.52|304.52|23
1725550110000|2024-09-05 15:28:30|306.53|304.53|306.54|304.54|306.58|304.58|306.53|304.53|4
1725550120000|2024-09-05 15:28:40|306.53|304.53|306.52|304.52|306.53|304.53|306.51|304.51|6
1725550130000|2024-09-05 15:28:50|306.5|304.5|306.15|304.15|306.51|304.51|306.1|304.1|17
1725550140000|2024-09-05 15:29:00|306.18|304.18|306.09|304.09|306.22|304.22|306.03|304.03|19
1725550150000|2024-09-05 15:29:10|306.1|304.1|306.1|304.1|306.13|304.13|306.1|304.1|10
1725550160000|2024-09-05 15:29:20|306.09|304.09|305.84|303.84|306.09|304.09|305.83|303.83|12
1725550170000|2024-09-05 15:29:30|305.86|303.86|305.7|303.7|305.89|303.89|305.58|303.58|23
1725550180000|2024-09-05 15:29:40|305.71|303.71|305.53|303.53|305.73|303.73|305.53|303.53|21
1725550190000|2024-09-05 15:29:50|305.5|303.5|305.56|303.56|305.56|303.56|305.49|303.49|18
1725550200000|2024-09-05 15:30:00|305.54|303.54|305.41|303.41|305.54|303.54|305.41|303.41|21
1725550210000|2024-09-05 15:30:10|305.4|303.4|304.99|302.99|305.4|303.4|304.98|302.98|22
1725550220000|2024-09-05 15:30:20|305|303|305.23|303.23|305.23|303.23|304.95|302.95|24
1725550230000|2024-09-05 15:30:30|305.22|303.22|304.88|302.88|305.22|303.22|304.83|302.83|25
1725550240000|2024-09-05 15:30:40|304.87|302.87|304.98|302.98|304.98|302.98|304.87|302.87|15
1725550250000|2024-09-05 15:30:50|305.09|303.09|305.59|303.59|305.59|303.59|305.09|303.09|31
1725550260000|2024-09-05 15:31:00|305.62|303.62|305.52|303.52|305.78|303.78|305.52|303.52|32
1725550270000|2024-09-05 15:31:10|305.54|303.54|305.49|303.49|305.59|303.59|305.42|303.42|30
1725550280000|2024-09-05 15:31:20|305.48|303.48|305.69|303.69|305.72|303.72|305.44|303.44|19
1725550290000|2024-09-05 15:31:30|305.67|303.67|305.66|303.66|305.74|303.74|305.61|303.61|25
1725550300000|2024-09-05 15:31:40|305.67|303.67|305.78|303.78|305.78|303.78|305.63|303.63|23
1725550310000|2024-09-05 15:31:50|305.77|303.77|305.67|303.67|305.78|303.78|305.64|303.64|29
1725550320000|2024-09-05 15:32:00|305.68|303.68|305.48|303.48|305.7|303.7|305.44|303.44|27
1725550330000|2024-09-05 15:32:10|305.49|303.49|305.69|303.69|305.69|303.69|305.49|303.49|25
1725550340000|2024-09-05 15:32:20|305.68|303.68|305.87|303.87|305.97|303.97|305.68|303.68|22
1725550350000|2024-09-05 15:32:30|305.86|303.86|306.01|304.01|306.01|304.01|305.83|303.83|21
1725550360000|2024-09-05 15:32:40|306.02|304.02|306.07|304.07|306.07|304.07|305.93|303.93|18
1725550370000|2024-09-05 15:32:50|306.06|304.06|305.8|303.8|306.06|304.06|305.8|303.8|23
1725550380000|2024-09-05 15:33:00|305.83|303.83|305.82|303.82|305.87|303.87|305.7|303.7|29
1725550390000|2024-09-05 15:33:10|305.81|303.81|305.94|303.94|305.95|303.95|305.75|303.75|22
1725550400000|2024-09-05 15:33:20|305.91|303.91|306.06|304.06|306.09|304.09|305.87|303.87|26
1725550410000|2024-09-05 15:33:30|306.02|304.02|305.86|303.86|306.02|304.02|305.84|303.84|15
1725550420000|2024-09-05 15:33:40|305.85|303.85|305.98|303.98|306.05|304.05|305.85|303.85|25
1725550430000|2024-09-05 15:33:50|305.99|303.99|305.87|303.87|306.06|304.06|305.85|303.85|31
1725550440000|2024-09-05 15:34:00|305.85|303.85|305.91|303.91|305.97|303.97|305.85|303.85|18
1725550450000|2024-09-05 15:34:10|305.92|303.92|306.08|304.08|306.23|304.23|305.92|303.92|21
1725550460000|2024-09-05 15:34:20|306.07|304.07|306.04|304.04|306.12|304.12|306.03|304.03|12
1725550470000|2024-09-05 15:34:30|306.06|304.06|306.02|304.02|306.06|304.06|305.97|303.97|23
1725550480000|2024-09-05 15:34:40|306.01|304.01|305.9|303.9|306.02|304.02|305.9|303.9|21
1725550490000|2024-09-05 15:34:50|305.88|303.88|306.1|304.1|306.15|304.15|305.88|303.88|30
1725550500000|2024-09-05 15:35:00|306.09|304.09|306.52|304.52|306.55|304.55|306.08|304.08|30
1725550510000|2024-09-05 15:35:10|306.53|304.53|306.57|304.57|306.57|304.57|306.5|304.5|21
1725550520000|2024-09-05 15:35:20|306.58|304.58|306.72|304.72|306.74|304.74|306.58|304.58|21
1725550530000|2024-09-05 15:35:30|306.7|304.7|306.77|304.77|306.78|304.78|306.7|304.7|16
1725550540000|2024-09-05 15:35:40|306.76|304.76|306.81|304.81|306.82|304.82|306.71|304.71|19
1725550550000|2024-09-05 15:35:50|306.78|304.78|306.83|304.83|306.83|304.83|306.77|304.77|16
1725550560000|2024-09-05 15:36:00|306.85|304.85|306.9|304.9|306.91|304.91|306.85|304.85|22
1725550570000|2024-09-05 15:36:10|306.89|304.89|306.97|304.97|307.01|305.01|306.85|304.85|22
1725550580000|2024-09-05 15:36:20|306.98|304.98|306.94|304.94|306.98|304.98|306.91|304.91|20
1725550590000|2024-09-05 15:36:30|306.99|304.99|307.14|305.14|307.2|305.2|306.99|304.99|29
1725550600000|2024-09-05 15:36:40|307.15|305.15|307.22|305.22|307.23|305.23|307.1|305.1|19
1725550610000|2024-09-05 15:36:50|307.25|305.25|307.32|305.32|307.32|305.32|307.18|305.18|25
1725550620000|2024-09-05 15:37:00|307.37|305.37|307.45|305.45|307.46|305.46|307.37|305.37|20
1725550630000|2024-09-05 15:37:10|307.44|305.44|307.34|305.34|307.46|305.46|307.34|305.34|12
1725550640000|2024-09-05 15:37:20|307.35|305.35|307.2|305.2|307.37|305.37|307.19|305.19|14
1725550650000|2024-09-05 15:37:30|307.23|305.23|307.25|305.25|307.25|305.25|307.12|305.12|20
1725550660000|2024-09-05 15:37:40|307.24|305.24|307.23|305.23|307.25|305.25|307.16|305.16|14
1725550670000|2024-09-05 15:37:50|307.22|305.22|307.21|305.21|307.23|305.23|307.17|305.17|15
1725550680000|2024-09-05 15:38:00|307.2|305.2|307.46|305.46|307.49|305.49|307.18|305.18|25
1725550690000|2024-09-05 15:38:10|307.44|305.44|307.32|305.32|307.44|305.44|307.27|305.27|23
1725550700000|2024-09-05 15:38:20|307.36|305.36|307.4|305.4|307.4|305.4|307.32|305.32|17
1725550710000|2024-09-05 15:38:30|307.43|305.43|307.5|305.5|307.5|305.5|307.41|305.41|19
1725550720000|2024-09-05 15:38:40|307.49|305.49|307.47|305.47|307.49|305.49|307.43|305.43|14
1725550730000|2024-09-05 15:38:50|307.48|305.48|307.58|305.58|307.62|305.62|307.48|305.48|13
1725550740000|2024-09-05 15:39:00|307.57|305.57|307.78|305.78|307.79|305.79|307.55|305.55|24
1725550750000|2024-09-05 15:39:10|307.77|305.77|307.41|305.41|307.77|305.77|307.41|305.41|23
1725550760000|2024-09-05 15:39:20|307.4|305.4|307.59|305.59|307.6|305.6|307.4|305.4|12
1725550770000|2024-09-05 15:39:30|307.58|305.58|307.62|305.62|307.62|305.62|307.56|305.56|17
1725550780000|2024-09-05 15:39:40|307.59|305.59|307.56|305.56|307.61|305.61|307.56|305.56|20
1725550790000|2024-09-05 15:39:50|307.58|305.58|307.69|305.69|307.73|305.73|307.58|305.58|17
1725550800000|2024-09-05 15:40:00|307.7|305.7|307.74|305.74|307.8|305.8|307.7|305.7|21
1725550810000|2024-09-05 15:40:10|307.73|305.73|307.61|305.61|307.73|305.73|307.61|305.61|21
1725550820000|2024-09-05 15:40:20|307.62|305.62|307.43|305.43|307.62|305.62|307.43|305.43|19
1725550830000|2024-09-05 15:40:30|307.42|305.42|307.31|305.31|307.42|305.42|307.27|305.27|25
1725550840000|2024-09-05 15:40:40|307.35|305.35|307.39|305.39|307.39|305.39|307.3|305.3|33
1725550850000|2024-09-05 15:40:50|307.37|305.37|307.37|305.37|307.4|305.4|307.34|305.34|18
1725550860000|2024-09-05 15:41:00|307.38|305.38|307.29|305.29|307.4|305.4|307.29|305.29|20
1725550870000|2024-09-05 15:41:10|307.28|305.28|307.28|305.28|307.28|305.28|307.22|305.22|18
1725550880000|2024-09-05 15:41:20|307.27|305.27|307.1|305.1|307.31|305.31|307.1|305.1|21
1725550890000|2024-09-05 15:41:30|307.11|305.11|307.22|305.22|307.23|305.23|307.11|305.11|20
1725550900000|2024-09-05 15:41:40|307.23|305.23|307.19|305.19|307.23|305.23|307.17|305.17|6
1725550910000|2024-09-05 15:41:50|307.18|305.18|307.2|305.2|307.21|305.21|307.1|305.1|17
1725550920000|2024-09-05 15:42:00|307.22|305.22|307.29|305.29|307.3|305.3|307.11|305.11|13
1725550930000|2024-09-05 15:42:10|307.28|305.28|307.42|305.42|307.43|305.43|307.21|305.21|20
1725550940000|2024-09-05 15:42:20|307.41|305.41|307.41|305.41|307.43|305.43|307.39|305.39|17
1725550950000|2024-09-05 15:42:30|307.4|305.4|307.4|305.4|307.41|305.41|307.39|305.39|5
1725550960000|2024-09-05 15:42:40|307.39|305.39|307.27|305.27|307.39|305.39|307.27|305.27|16
1725550970000|2024-09-05 15:42:50|307.28|305.28|307.17|305.17|307.29|305.29|307.17|305.17|13
1725550980000|2024-09-05 15:43:00|307.16|305.16|307.03|305.03|307.16|305.16|307.02|305.02|15
1725550990000|2024-09-05 15:43:10|307.05|305.05|307.08|305.08|307.14|305.14|307.05|305.05|17
1725551000000|2024-09-05 15:43:20|307.07|305.07|306.88|304.88|307.07|305.07|306.88|304.88|19
1725551010000|2024-09-05 15:43:30|306.86|304.86|306.87|304.87|306.87|304.87|306.86|304.86|2
1725551020000|2024-09-05 15:43:40|306.85|304.85|306.78|304.78|306.85|304.85|306.76|304.76|22
1725551030000|2024-09-05 15:43:50|306.77|304.77|306.76|304.76|306.85|304.85|306.76|304.76|10
1725551040000|2024-09-05 15:44:00|306.78|304.78|306.74|304.74|306.78|304.78|306.65|304.65|17
1725551050000|2024-09-05 15:44:10|306.75|304.75|306.67|304.67|306.76|304.76|306.67|304.67|17
1725551060000|2024-09-05 15:44:20|306.66|304.66|306.67|304.67|306.7|304.7|306.59|304.59|23
1725551070000|2024-09-05 15:44:30|306.66|304.66|306.74|304.74|306.74|304.74|306.66|304.66|8
1725551080000|2024-09-05 15:44:40|306.75|304.75|306.72|304.72|306.77|304.77|306.72|304.72|10
1725551090000|2024-09-05 15:44:50|306.66|304.66|306.7|304.7|306.7|304.7|306.66|304.66|9
1725551100000|2024-09-05 15:45:00|306.71|304.71|307.01|305.01|307.04|305.04|306.71|304.71|20
1725551110000|2024-09-05 15:45:10|306.99|304.99|306.97|304.97|307.01|305.01|306.91|304.91|25
1725551120000|2024-09-05 15:45:20|306.98|304.98|307.09|305.09|307.12|305.12|306.98|304.98|14
1725551130000|2024-09-05 15:45:30|307.08|305.08|307.21|305.21|307.22|305.22|307.08|305.08|19
1725551140000|2024-09-05 15:45:40|307.24|305.24|307.36|305.36|307.39|305.39|307.24|305.24|13
1725551150000|2024-09-05 15:45:50|307.35|305.35|307.28|305.28|307.38|305.38|307.26|305.26|16
1725551160000|2024-09-05 15:46:00|307.27|305.27|307.46|305.46|307.48|305.48|307.26|305.26|19
1725551170000|2024-09-05 15:46:10|307.47|305.47|307.46|305.46|307.48|305.48|307.39|305.39|26
1725551180000|2024-09-05 15:46:20|307.44|305.44|307.48|305.48|307.52|305.52|307.41|305.41|16
1725551190000|2024-09-05 15:46:30|307.51|305.51|307.59|305.59|307.59|305.59|307.48|305.48|16
1725551200000|2024-09-05 15:46:40|307.6|305.6|307.6|305.6|307.63|305.63|307.57|305.57|15
1725551210000|2024-09-05 15:46:50|307.61|305.61|307.49|305.49|307.61|305.61|307.49|305.49|8
1725551220000|2024-09-05 15:47:00|307.5|305.5|307.66|305.66|307.71|305.71|307.49|305.49|25
1725551230000|2024-09-05 15:47:10|307.71|305.71|307.66|305.66|307.71|305.71|307.66|305.66|2
1725551240000|2024-09-05 15:47:20|307.69|305.69|307.69|305.69|307.72|305.72|307.66|305.66|17
1725551250000|2024-09-05 15:47:30|307.7|305.7|307.75|305.75|307.8|305.8|307.69|305.69|19
1725551260000|2024-09-05 15:47:40|307.74|305.74|307.69|305.69|307.74|305.74|307.69|305.69|11
1725551270000|2024-09-05 15:47:50|307.7|305.7|307.66|305.66|307.7|305.7|307.66|305.66|12
1725551280000|2024-09-05 15:48:00|307.69|305.69|307.7|305.7|307.72|305.72|307.69|305.69|9
1725551290000|2024-09-05 15:48:10|307.69|305.69|307.64|305.64|307.69|305.69|307.62|305.62|8
1725551300000|2024-09-05 15:48:20|307.66|305.66|307.64|305.64|307.66|305.66|307.63|305.63|6
1725551310000|2024-09-05 15:48:30|307.65|305.65|307.66|305.66|307.66|305.66|307.65|305.65|2
1725551320000|2024-09-05 15:48:40|307.64|305.64|307.63|305.63|307.66|305.66|307.63|305.63|5
1725551330000|2024-09-05 15:48:50|307.64|305.64|307.63|305.63|307.64|305.64|307.63|305.63|2
1725551340000|2024-09-05 15:49:00|307.62|305.62|307.45|305.45|307.62|305.62|307.42|305.42|14
1725551350000|2024-09-05 15:49:10|307.49|305.49|307.64|305.64|307.71|305.71|307.49|305.49|24
1725551360000|2024-09-05 15:49:20|307.65|305.65|307.74|305.74|307.74|305.74|307.65|305.65|11
1725551370000|2024-09-05 15:49:30|307.8|305.8|307.83|305.83|307.83|305.83|307.79|305.79|9
1725551380000|2024-09-05 15:49:40|307.81|305.81|307.68|305.68|307.81|305.81|307.65|305.65|19
1725551390000|2024-09-05 15:49:50|307.69|305.69|307.79|305.79|307.79|305.79|307.68|305.68|9
1725551400000|2024-09-05 15:50:00|307.78|305.78|307.78|305.78|307.83|305.83|307.77|305.77|13
1725551410000|2024-09-05 15:50:10|307.77|305.77|307.68|305.68|307.77|305.77|307.67|305.67|13
1725551420000|2024-09-05 15:50:20|307.69|305.69|307.69|305.69|307.73|305.73|307.58|305.58|21
1725551430000|2024-09-05 15:50:30|307.66|305.66|307.63|305.63|307.71|305.71|307.59|305.59|11
1725551440000|2024-09-05 15:50:40|307.64|305.64|307.68|305.68|307.68|305.68|307.64|305.64|10
1725551450000|2024-09-05 15:50:50|307.67|305.67|307.68|305.68|307.71|305.71|307.65|305.65|14
1725551460000|2024-09-05 15:51:00|307.69|305.69|307.95|305.95|307.98|305.98|307.69|305.69|22
1725551470000|2024-09-05 15:51:10|307.94|305.94|308.05|306.05|308.05|306.05|307.87|305.87|16
1725551480000|2024-09-05 15:51:20|308.06|306.06|307.98|305.98|308.11|306.11|307.98|305.98|20
1725551490000|2024-09-05 15:51:30|308|306|308.02|306.02|308.08|306.08|308|306|14
1725551500000|2024-09-05 15:51:40|308.01|306.01|307.9|305.9|308.01|306.01|307.88|305.88|11
1725551510000|2024-09-05 15:51:50|307.88|305.88|307.91|305.91|307.93|305.93|307.88|305.88|16
1725551520000|2024-09-05 15:52:00|307.89|305.89|307.89|305.89|307.89|305.89|307.81|305.81|14
1725551530000|2024-09-05 15:52:10|307.9|305.9|307.98|305.98|308.01|306.01|307.89|305.89|16
1725551540000|2024-09-05 15:52:20|307.97|305.97|307.89|305.89|307.97|305.97|307.88|305.88|19
1725551550000|2024-09-05 15:52:30|307.9|305.9|307.99|305.99|308|306|307.9|305.9|14
1725551560000|2024-09-05 15:52:40|307.96|305.96|307.96|305.96|307.98|305.98|307.94|305.94|11
1725551570000|2024-09-05 15:52:50|307.95|305.95|307.96|305.96|307.97|305.97|307.94|305.94|11
1725551580000|2024-09-05 15:53:00|307.95|305.95|307.99|305.99|308.02|306.02|307.95|305.95|9
1725551590000|2024-09-05 15:53:10|307.95|305.95|307.99|305.99|307.99|305.99|307.92|305.92|14
1725551600000|2024-09-05 15:53:20|307.98|305.98|307.98|305.98|308.05|306.05|307.95|305.95|15
1725551610000|2024-09-05 15:53:30|307.97|305.97|307.8|305.8|307.98|305.98|307.79|305.79|20
1725551620000|2024-09-05 15:53:40|307.79|305.79|307.82|305.82|307.85|305.85|307.79|305.79|17
1725551630000|2024-09-05 15:53:50|307.81|305.81|307.81|305.81|307.81|305.81|307.8|305.8|5
1725551640000|2024-09-05 15:54:00|307.82|305.82|307.76|305.76|307.84|305.84|307.76|305.76|11
1725551650000|2024-09-05 15:54:10|307.75|305.75|307.76|305.76|307.78|305.78|307.75|305.75|5
1725551660000|2024-09-05 15:54:20|307.75|305.75|307.65|305.65|307.75|305.75|307.64|305.64|19
1725551670000|2024-09-05 15:54:30|307.64|305.64|307.44|305.44|307.64|305.64|307.44|305.44|16
1725551680000|2024-09-05 15:54:40|307.45|305.45|307.32|305.32|307.46|305.46|307.32|305.32|16
1725551690000|2024-09-05 15:54:50|307.33|305.33|307.28|305.28|307.33|305.33|307.28|305.28|14
1725551700000|2024-09-05 15:55:00|307.29|305.29|307.44|305.44|307.44|305.44|307.29|305.29|19
1725551710000|2024-09-05 15:55:10|307.41|305.41|307.67|305.67|307.67|305.67|307.41|305.41|18
1725551720000|2024-09-05 15:55:20|307.64|305.64|307.6|305.6|307.64|305.64|307.58|305.58|12
1725551730000|2024-09-05 15:55:30|307.61|305.61|307.62|305.62|307.63|305.63|307.6|305.6|14
1725551740000|2024-09-05 15:55:40|307.61|305.61|307.59|305.59|307.61|305.61|307.5|305.5|18
1725551750000|2024-09-05 15:55:50|307.6|305.6|307.65|305.65|307.68|305.68|307.58|305.58|14
1725551760000|2024-09-05 15:56:00|307.64|305.64|307.6|305.6|307.66|305.66|307.56|305.56|24
1725551770000|2024-09-05 15:56:10|307.62|305.62|307.67|305.67|307.69|305.69|307.61|305.61|16
1725551780000|2024-09-05 15:56:20|307.66|305.66|307.61|305.61|307.71|305.71|307.59|305.59|21
1725551790000|2024-09-05 15:56:30|307.59|305.59|307.57|305.57|307.59|305.59|307.49|305.49|20
1725551800000|2024-09-05 15:56:40|307.56|305.56|307.47|305.47|307.56|305.56|307.47|305.47|8
1725551810000|2024-09-05 15:56:50|307.46|305.46|307.4|305.4|307.46|305.46|307.37|305.37|9
1725551820000|2024-09-05 15:57:00|307.38|305.38|307.14|305.14|307.38|305.38|307.12|305.12|14
1725551830000|2024-09-05 15:57:10|307.15|305.15|307.1|305.1|307.15|305.15|307.1|305.1|15
1725551840000|2024-09-05 15:57:20|307.08|305.08|307.07|305.07|307.12|305.12|307.02|305.02|11
1725551850000|2024-09-05 15:57:30|307.09|305.09|307.02|305.02|307.1|305.1|307.02|305.02|13
1725551860000|2024-09-05 15:57:40|307.03|305.03|307.03|305.03|307.07|305.07|307.01|305.01|13
1725551870000|2024-09-05 15:57:50|307.04|305.04|307.04|305.04|307.06|305.06|307.03|305.03|12
1725551880000|2024-09-05 15:58:00|307.03|305.03|306.98|304.98|307.03|305.03|306.97|304.97|14
1725551890000|2024-09-05 15:58:10|306.99|304.99|306.84|304.84|306.99|304.99|306.84|304.84|12
1725551900000|2024-09-05 15:58:20|306.83|304.83|306.89|304.89|306.9|304.9|306.81|304.81|21
1725551910000|2024-09-05 15:58:30|306.9|304.9|306.87|304.87|306.9|304.9|306.83|304.83|22
1725551920000|2024-09-05 15:58:40|306.88|304.88|306.93|304.93|306.96|304.96|306.88|304.88|14
1725551930000|2024-09-05 15:58:50|306.94|304.94|307|305|307|305|306.94|304.94|4
1725551940000|2024-09-05 15:59:00|306.99|304.99|307|305|307|305|306.98|304.98|6
1725551950000|2024-09-05 15:59:10|306.99|304.99|306.96|304.96|306.99|304.99|306.96|304.96|8
1725551960000|2024-09-05 15:59:20|306.92|304.92|306.99|304.99|306.99|304.99|306.91|304.91|9
1725551970000|2024-09-05 15:59:30|306.98|304.98|306.98|304.98|306.99|304.99|306.97|304.97|7
1725551980000|2024-09-05 15:59:40|306.97|304.97|306.97|304.97|306.98|304.98|306.96|304.96|7
1725551990000|2024-09-05 15:59:50|306.96|304.96|306.89|304.89|306.99|304.99|306.88|304.88|24
1725552000000|2024-09-05 16:00:00|306.9|304.9|306.67|304.67|306.92|304.92|306.66|304.66|22
1725552010000|2024-09-05 16:00:10|306.66|304.66|306.92|304.92|306.97|304.97|306.6|304.6|22
1725552020000|2024-09-05 16:00:20|306.93|304.93|306.78|304.78|306.93|304.93|306.77|304.77|29
1725552030000|2024-09-05 16:00:30|306.76|304.76|306.69|304.69|306.82|304.82|306.69|304.69|24
1725552040000|2024-09-05 16:00:40|306.68|304.68|306.52|304.52|306.68|304.68|306.51|304.51|18
1725552050000|2024-09-05 16:00:50|306.54|304.54|306.65|304.65|306.65|304.65|306.51|304.51|15
1725552060000|2024-09-05 16:01:00|306.64|304.64|306.75|304.75|306.75|304.75|306.61|304.61|21
1725552070000|2024-09-05 16:01:10|306.79|304.79|306.73|304.73|306.79|304.79|306.7|304.7|22
1725552080000|2024-09-05 16:01:20|306.74|304.74|306.94|304.94|306.94|304.94|306.73|304.73|20
1725552090000|2024-09-05 16:01:30|306.95|304.95|306.89|304.89|306.96|304.96|306.83|304.83|15
1725552100000|2024-09-05 16:01:40|306.9|304.9|306.91|304.91|306.94|304.94|306.89|304.89|19
1725552110000|2024-09-05 16:01:50|306.92|304.92|306.95|304.95|306.97|304.97|306.92|304.92|8
1725552120000|2024-09-05 16:02:00|306.96|304.96|307|305|307.01|305.01|306.89|304.89|24
1725552130000|2024-09-05 16:02:10|306.99|304.99|306.91|304.91|307|305|306.91|304.91|19
1725552140000|2024-09-05 16:02:20|306.93|304.93|306.83|304.83|306.94|304.94|306.82|304.82|13
1725552150000|2024-09-05 16:02:30|306.84|304.84|307|305|307|305|306.84|304.84|16
1725552160000|2024-09-05 16:02:40|307.01|305.01|307.13|305.13|307.13|305.13|307.01|305.01|20
1725552170000|2024-09-05 16:02:50|307.14|305.14|307.18|305.18|307.22|305.22|307.14|305.14|14
1725552180000|2024-09-05 16:03:00|307.16|305.16|307.2|305.2|307.26|305.26|307.15|305.15|21
1725552190000|2024-09-05 16:03:10|307.21|305.21|307.1|305.1|307.23|305.23|307.09|305.09|22
1725552200000|2024-09-05 16:03:20|307.09|305.09|307.11|305.11|307.15|305.15|307.07|305.07|19
1725552210000|2024-09-05 16:03:30|307.13|305.13|307.2|305.2|307.22|305.22|307.13|305.13|16
1725552220000|2024-09-05 16:03:40|307.21|305.21|307.23|305.23|307.23|305.23|307.14|305.14|21
1725552230000|2024-09-05 16:03:50|307.3|305.3|307.26|305.26|307.34|305.34|307.21|305.21|18
1725552240000|2024-09-05 16:04:00|307.25|305.25|307.12|305.12|307.26|305.26|307.1|305.1|13
1725552250000|2024-09-05 16:04:10|307.11|305.11|307.2|305.2|307.2|305.2|307.11|305.11|19
1725552260000|2024-09-05 16:04:20|307.21|305.21|307.24|305.24|307.25|305.25|307.17|305.17|20
1725552270000|2024-09-05 16:04:30|307.25|305.25|307.19|305.19|307.27|305.27|307.19|305.19|21
1725552280000|2024-09-05 16:04:40|307.17|305.17|307.17|305.17|307.2|305.2|307.17|305.17|13
1725552290000|2024-09-05 16:04:50|307.16|305.16|307.04|305.04|307.16|305.16|307.02|305.02|20
1725552300000|2024-09-05 16:05:00|306.99|304.99|306.92|304.92|306.99|304.99|306.74|304.74|24
1725552310000|2024-09-05 16:05:10|306.94|304.94|307.06|305.06|307.06|305.06|306.94|304.94|22
1725552320000|2024-09-05 16:05:20|307.09|305.09|307.18|305.18|307.23|305.23|307.06|305.06|27
1725552330000|2024-09-05 16:05:30|307.19|305.19|307.16|305.16|307.19|305.19|307.15|305.15|11
1725552340000|2024-09-05 16:05:40|307.18|305.18|307.25|305.25|307.27|305.27|307.18|305.18|18
1725552350000|2024-09-05 16:05:50|307.26|305.26|307.37|305.37|307.37|305.37|307.26|305.26|6
1725552360000|2024-09-05 16:06:00|307.34|305.34|307.31|305.31|307.4|305.4|307.28|305.28|20
1725552370000|2024-09-05 16:06:10|307.32|305.32|307.44|305.44|307.44|305.44|307.26|305.26|18
1725552380000|2024-09-05 16:06:20|307.43|305.43|307.41|305.41|307.46|305.46|307.38|305.38|22
1725552390000|2024-09-05 16:06:30|307.4|305.4|307.36|305.36|307.44|305.44|307.34|305.34|15
1725552400000|2024-09-05 16:06:40|307.37|305.37|307.41|305.41|307.41|305.41|307.37|305.37|8
1725552410000|2024-09-05 16:06:50|307.44|305.44|307.44|305.44|307.48|305.48|307.4|305.4|15
1725552420000|2024-09-05 16:07:00|307.46|305.46|307.41|305.41|307.46|305.46|307.34|305.34|21
1725552430000|2024-09-05 16:07:10|307.42|305.42|307.4|305.4|307.45|305.45|307.38|305.38|15
1725552440000|2024-09-05 16:07:20|307.39|305.39|307.22|305.22|307.39|305.39|307.21|305.21|16
1725552450000|2024-09-05 16:07:30|307.23|305.23|307.33|305.33|307.34|305.34|307.23|305.23|17
1725552460000|2024-09-05 16:07:40|307.34|305.34|307.43|305.43|307.43|305.43|307.34|305.34|18
1725552470000|2024-09-05 16:07:50|307.42|305.42|307.44|305.44|307.45|305.45|307.4|305.4|16
1725552480000|2024-09-05 16:08:00|307.46|305.46|307.56|305.56|307.56|305.56|307.44|305.44|8
1725552490000|2024-09-05 16:08:10|307.55|305.55|307.46|305.46|307.56|305.56|307.42|305.42|14
1725552500000|2024-09-05 16:08:20|307.47|305.47|307.48|305.48|307.52|305.52|307.47|305.47|18
1725552510000|2024-09-05 16:08:30|307.49|305.49|307.45|305.45|307.53|305.53|307.45|305.45|16
1725552520000|2024-09-05 16:08:40|307.46|305.46|307.47|305.47|307.49|305.49|307.45|305.45|9
1725552530000|2024-09-05 16:08:50|307.46|305.46|307.47|305.47|307.49|305.49|307.46|305.46|14
1725552540000|2024-09-05 16:09:00|307.48|305.48|307.28|305.28|307.48|305.48|307.28|305.28|23
1725552550000|2024-09-05 16:09:10|307.29|305.29|307.4|305.4|307.4|305.4|307.29|305.29|10
1725552560000|2024-09-05 16:09:20|307.41|305.41|307.48|305.48|307.56|305.56|307.41|305.41|22
1725552570000|2024-09-05 16:09:30|307.47|305.47|307.46|305.46|307.5|305.5|307.46|305.46|8
1725552580000|2024-09-05 16:09:40|307.45|305.45|307.43|305.43|307.45|305.45|307.4|305.4|10
1725552590000|2024-09-05 16:09:50|307.42|305.42|307.32|305.32|307.42|305.42|307.32|305.32|11
1725552600000|2024-09-05 16:10:00|307.31|305.31|307.31|305.31|307.35|305.35|307.27|305.27|16
1725552610000|2024-09-05 16:10:10|307.32|305.32|307.33|305.33|307.35|305.35|307.32|305.32|11
1725552620000|2024-09-05 16:10:20|307.35|305.35|307.09|305.09|307.35|305.35|307.09|305.09|17
1725552630000|2024-09-05 16:10:30|307.1|305.1|306.99|304.99|307.1|305.1|306.98|304.98|16
1725552640000|2024-09-05 16:10:40|307|305|307.02|305.02|307.04|305.04|306.98|304.98|14
1725552650000|2024-09-05 16:10:50|307.03|305.03|307.22|305.22|307.22|305.22|307.03|305.03|20
1725552660000|2024-09-05 16:11:00|307.2|305.2|307.15|305.15|307.21|305.21|307.13|305.13|19
1725552670000|2024-09-05 16:11:10|307.12|305.12|307.15|305.15|307.15|305.15|307.07|305.07|17
1725552680000|2024-09-05 16:11:20|307.17|305.17|307.28|305.28|307.28|305.28|307.17|305.17|11
1725552690000|2024-09-05 16:11:30|307.3|305.3|307.26|305.26|307.34|305.34|307.26|305.26|20
1725552700000|2024-09-05 16:11:40|307.27|305.27|307.3|305.3|307.34|305.34|307.27|305.27|10
1725552710000|2024-09-05 16:11:50|307.31|305.31|307.19|305.19|307.33|305.33|307.18|305.18|21
1725552720000|2024-09-05 16:12:00|307.22|305.22|307.07|305.07|307.22|305.22|307.04|305.04|19
1725552730000|2024-09-05 16:12:10|307.04|305.04|306.98|304.98|307.04|305.04|306.96|304.96|12
1725552740000|2024-09-05 16:12:20|307.01|305.01|306.98|304.98|307.02|305.02|306.97|304.97|13
1725552750000|2024-09-05 16:12:30|306.99|304.99|306.86|304.86|307.02|305.02|306.86|304.86|16
1725552760000|2024-09-05 16:12:40|306.87|304.87|306.93|304.93|306.93|304.93|306.87|304.87|18
1725552770000|2024-09-05 16:12:50|306.92|304.92|306.91|304.91|306.92|304.92|306.9|304.9|7
1725552780000|2024-09-05 16:13:00|306.89|304.89|306.96|304.96|306.96|304.96|306.86|304.86|19
1725552790000|2024-09-05 16:13:10|306.97|304.97|306.92|304.92|306.98|304.98|306.91|304.91|19
1725552800000|2024-09-05 16:13:20|306.91|304.91|306.91|304.91|306.92|304.92|306.9|304.9|13
1725552810000|2024-09-05 16:13:30|306.92|304.92|306.92|304.92|306.93|304.93|306.89|304.89|10
1725552820000|2024-09-05 16:13:40|306.89|304.89|307.11|305.11|307.14|305.14|306.88|304.88|22
1725552830000|2024-09-05 16:13:50|307.12|305.12|307.2|305.2|307.2|305.2|307.12|305.12|11
1725552840000|2024-09-05 16:14:00|307.21|305.21|307.34|305.34|307.4|305.4|307.21|305.21|25
1725552850000|2024-09-05 16:14:10|307.35|305.35|307.37|305.37|307.39|305.39|307.35|305.35|19
1725552860000|2024-09-05 16:14:20|307.36|305.36|307.38|305.38|307.39|305.39|307.33|305.33|12
1725552870000|2024-09-05 16:14:30|307.39|305.39|307.51|305.51|307.53|305.53|307.39|305.39|18
1725552880000|2024-09-05 16:14:40|307.52|305.52|307.49|305.49|307.52|305.52|307.47|305.47|19
1725552890000|2024-09-05 16:14:50|307.48|305.48|307.47|305.47|307.52|305.52|307.46|305.46|15
1725552900000|2024-09-05 16:15:00|307.48|305.48|307.52|305.52|307.52|305.52|307.48|305.48|13
1725552910000|2024-09-05 16:15:10|307.54|305.54|307.59|305.59|307.62|305.62|307.5|305.5|24
1725552920000|2024-09-05 16:15:20|307.61|305.61|307.53|305.53|307.61|305.61|307.5|305.5|18
1725552930000|2024-09-05 16:15:30|307.52|305.52|307.46|305.46|307.52|305.52|307.46|305.46|15
1725552940000|2024-09-05 16:15:40|307.48|305.48|307.32|305.32|307.5|305.5|307.31|305.31|15
1725552950000|2024-09-05 16:15:50|307.31|305.31|307.15|305.15|307.32|305.32|307.15|305.15|12
1725552960000|2024-09-05 16:16:00|307.12|305.12|307|305|307.13|305.13|307|305|17
1725552970000|2024-09-05 16:16:10|306.96|304.96|306.98|304.98|307.08|305.08|306.96|304.96|20
1725552980000|2024-09-05 16:16:20|306.97|304.97|307.06|305.06|307.07|305.07|306.92|304.92|24
1725552990000|2024-09-05 16:16:30|307.05|305.05|306.94|304.94|307.05|305.05|306.89|304.89|24
1725553000000|2024-09-05 16:16:40|306.93|304.93|306.9|304.9|306.97|304.97|306.89|304.89|22
1725553010000|2024-09-05 16:16:50|306.89|304.89|306.93|304.93|307|305|306.89|304.89|22
1725553020000|2024-09-05 16:17:00|306.92|304.92|306.87|304.87|306.94|304.94|306.87|304.87|13
1725553030000|2024-09-05 16:17:10|306.88|304.88|307.01|305.01|307.01|305.01|306.88|304.88|23
1725553040000|2024-09-05 16:17:20|306.97|304.97|306.93|304.93|306.99|304.99|306.89|304.89|18
1725553050000|2024-09-05 16:17:30|306.92|304.92|306.95|304.95|306.95|304.95|306.88|304.88|12
1725553060000|2024-09-05 16:17:40|306.93|304.93|306.91|304.91|306.96|304.96|306.89|304.89|20
1725553070000|2024-09-05 16:17:50|306.9|304.9|306.87|304.87|306.9|304.9|306.87|304.87|13
1725553080000|2024-09-05 16:18:00|306.88|304.88|306.98|304.98|306.99|304.99|306.84|304.84|20
1725553090000|2024-09-05 16:18:10|306.99|304.99|307|305|307.02|305.02|306.99|304.99|21
1725553100000|2024-09-05 16:18:20|306.99|304.99|306.83|304.83|307.02|305.02|306.83|304.83|25
1725553110000|2024-09-05 16:18:30|306.84|304.84|306.87|304.87|306.87|304.87|306.84|304.84|16
1725553120000|2024-09-05 16:18:40|306.85|304.85|306.91|304.91|306.91|304.91|306.85|304.85|13
1725553130000|2024-09-05 16:18:50|306.92|304.92|306.89|304.89|306.97|304.97|306.89|304.89|21
1725553140000|2024-09-05 16:19:00|306.9|304.9|306.87|304.87|306.93|304.93|306.85|304.85|19
1725553150000|2024-09-05 16:19:10|306.85|304.85|306.68|304.68|306.85|304.85|306.65|304.65|22
1725553160000|2024-09-05 16:19:20|306.67|304.67|306.56|304.56|306.68|304.68|306.52|304.52|20
1725553170000|2024-09-05 16:19:30|306.57|304.57|306.5|304.5|306.59|304.59|306.5|304.5|14
1725553180000|2024-09-05 16:19:40|306.46|304.46|306.48|304.48|306.49|304.49|306.39|304.39|17
1725553190000|2024-09-05 16:19:50|306.5|304.5|306.59|304.59|306.61|304.61|306.46|304.46|15
1725553200000|2024-09-05 16:20:00|306.57|304.57|306.33|304.33|306.58|304.58|306.33|304.33|19
1725553210000|2024-09-05 16:20:10|306.32|304.32|306.2|304.2|306.34|304.34|306.19|304.19|28
1725553220000|2024-09-05 16:20:20|306.22|304.22|306.28|304.28|306.28|304.28|306.18|304.18|18
1725553230000|2024-09-05 16:20:30|306.26|304.26|306.11|304.11|306.28|304.28|306.08|304.08|21
1725553240000|2024-09-05 16:20:40|306.1|304.1|306.13|304.13|306.16|304.16|305.99|303.99|27
1725553250000|2024-09-05 16:20:50|306.12|304.12|306.21|304.21|306.35|304.35|306.11|304.11|30
1725553260000|2024-09-05 16:21:00|306.22|304.22|306.29|304.29|306.34|304.34|306.22|304.22|17
1725553270000|2024-09-05 16:21:10|306.3|304.3|306.17|304.17|306.31|304.31|306.12|304.12|22
1725553280000|2024-09-05 16:21:20|306.18|304.18|306.32|304.32|306.33|304.33|306.18|304.18|8
1725553290000|2024-09-05 16:21:30|306.3|304.3|306.29|304.29|306.3|304.3|306.24|304.24|15
1725553300000|2024-09-05 16:21:40|306.27|304.27|306.45|304.45|306.45|304.45|306.26|304.26|14
1725553310000|2024-09-05 16:21:50|306.44|304.44|306.59|304.59|306.59|304.59|306.44|304.44|15
1725553320000|2024-09-05 16:22:00|306.61|304.61|306.9|304.9|306.9|304.9|306.61|304.61|21
1725553330000|2024-09-05 16:22:10|306.91|304.91|306.99|304.99|306.99|304.99|306.89|304.89|19
1725553340000|2024-09-05 16:22:20|306.98|304.98|307.1|305.1|307.13|305.13|306.96|304.96|25
1725553350000|2024-09-05 16:22:30|307.07|305.07|307.14|305.14|307.15|305.15|307.07|305.07|18
1725553360000|2024-09-05 16:22:40|307.13|305.13|307.23|305.23|307.23|305.23|307.12|305.12|25
1725553370000|2024-09-05 16:22:50|307.25|305.25|307.28|305.28|307.28|305.28|307.25|305.25|8
1725553380000|2024-09-05 16:23:00|307.3|305.3|307.45|305.45|307.49|305.49|307.3|305.3|24
1725553390000|2024-09-05 16:23:10|307.46|305.46|307.41|305.41|307.49|305.49|307.41|305.41|14
1725553400000|2024-09-05 16:23:20|307.39|305.39|307.41|305.41|307.42|305.42|307.34|305.34|22
1725553410000|2024-09-05 16:23:30|307.42|305.42|307.41|305.41|307.42|305.42|307.41|305.41|6
1725553420000|2024-09-05 16:23:40|307.42|305.42|307.35|305.35|307.47|305.47|307.33|305.33|20
1725553430000|2024-09-05 16:23:50|307.34|305.34|307.41|305.41|307.41|305.41|307.34|305.34|15
1725553440000|2024-09-05 16:24:00|307.4|305.4|307.4|305.4|307.4|305.4|307.33|305.33|20
1725553450000|2024-09-05 16:24:10|307.39|305.39|307.35|305.35|307.41|305.41|307.35|305.35|17
1725553460000|2024-09-05 16:24:20|307.34|305.34|307.31|305.31|307.39|305.39|307.29|305.29|19
1725553470000|2024-09-05 16:24:30|307.29|305.29|307.2|305.2|307.29|305.29|307.14|305.14|8
1725553480000|2024-09-05 16:24:40|307.19|305.19|307.28|305.28|307.28|305.28|307.17|305.17|7
1725553490000|2024-09-05 16:24:50|307.3|305.3|307.32|305.32|307.35|305.35|307.3|305.3|11
1725553500000|2024-09-05 16:25:00|307.27|305.27|307.25|305.25|307.29|305.29|307.16|305.16|28
1725553510000|2024-09-05 16:25:10|307.29|305.29|307.39|305.39|307.39|305.39|307.14|305.14|25
1725553520000|2024-09-05 16:25:20|307.37|305.37|307.34|305.34|307.37|305.37|307.23|305.23|23
1725553530000|2024-09-05 16:25:30|307.35|305.35|307.53|305.53|307.55|305.55|307.35|305.35|21
1725553540000|2024-09-05 16:25:40|307.51|305.51|307.42|305.42|307.51|305.51|307.42|305.42|9
1725553550000|2024-09-05 16:25:50|307.36|305.36|307.27|305.27|307.36|305.36|307.24|305.24|12
1725553560000|2024-09-05 16:26:00|307.28|305.28|307.22|305.22|307.28|305.28|307.2|305.2|12
1725553570000|2024-09-05 16:26:10|307.21|305.21|307.27|305.27|307.27|305.27|307.17|305.17|22
1725553580000|2024-09-05 16:26:20|307.26|305.26|307.15|305.15|307.26|305.26|307.15|305.15|18
1725553590000|2024-09-05 16:26:30|307.17|305.17|307.36|305.36|307.39|305.39|307.17|305.17|22
1725553600000|2024-09-05 16:26:40|307.35|305.35|307.37|305.37|307.43|305.43|307.35|305.35|17
1725553610000|2024-09-05 16:26:50|307.35|305.35|307.33|305.33|307.36|305.36|307.29|305.29|16
1725553620000|2024-09-05 16:27:00|307.32|305.32|307.28|305.28|307.32|305.32|307.21|305.21|17
1725553630000|2024-09-05 16:27:10|307.26|305.26|307.26|305.26|307.27|305.27|307.24|305.24|12
1725553640000|2024-09-05 16:27:20|307.23|305.23|307.13|305.13|307.28|305.28|307.13|305.13|22
1725553650000|2024-09-05 16:27:30|307.14|305.14|307.12|305.12|307.16|305.16|307.07|305.07|17
1725553660000|2024-09-05 16:27:40|307.1|305.1|307.01|305.01|307.1|305.1|306.93|304.93|20
1725553670000|2024-09-05 16:27:50|307|305|306.99|304.99|307.02|305.02|306.99|304.99|11
1725553680000|2024-09-05 16:28:00|306.98|304.98|306.96|304.96|306.98|304.98|306.81|304.81|23
1725553690000|2024-09-05 16:28:10|307.02|305.02|307.07|305.07|307.12|305.12|307.02|305.02|22
1725553700000|2024-09-05 16:28:20|307.08|305.08|307.12|305.12|307.2|305.2|307.06|305.06|22
1725553710000|2024-09-05 16:28:30|307.14|305.14|307.18|305.18|307.2|305.2|307.13|305.13|16
1725553720000|2024-09-05 16:28:40|307.19|305.19|307.13|305.13|307.22|305.22|307.07|305.07|20
1725553730000|2024-09-05 16:28:50|307.14|305.14|307.21|305.21|307.22|305.22|307.14|305.14|20
1725553740000|2024-09-05 16:29:00|307.19|305.19|307.12|305.12|307.19|305.19|307.1|305.1|22
1725553750000|2024-09-05 16:29:10|307.11|305.11|307.05|305.05|307.16|305.16|307.05|305.05|15
1725553760000|2024-09-05 16:29:20|307.02|305.02|306.97|304.97|307.02|305.02|306.89|304.89|19
1725553770000|2024-09-05 16:29:30|306.96|304.96|307.01|305.01|307.01|305.01|306.91|304.91|21
1725553780000|2024-09-05 16:29:40|307.02|305.02|307.01|305.01|307.05|305.05|306.98|304.98|17
1725553790000|2024-09-05 16:29:50|307|305|307.02|305.02|307.02|305.02|306.99|304.99|13
1725553800000|2024-09-05 16:30:00|307.03|305.03|306.94|304.94|307.03|305.03|306.94|304.94|24
1725553810000|2024-09-05 16:30:10|306.92|304.92|306.92|304.92|306.96|304.96|306.89|304.89|13
1725553820000|2024-09-05 16:30:20|306.93|304.93|307.09|305.09|307.12|305.12|306.92|304.92|22
1725553830000|2024-09-05 16:30:30|307.13|305.13|306.99|304.99|307.13|305.13|306.98|304.98|16
1725553840000|2024-09-05 16:30:40|307|305|306.99|304.99|307.02|305.02|306.99|304.99|10
1725553850000|2024-09-05 16:30:50|306.98|304.98|306.88|304.88|306.98|304.98|306.85|304.85|20
1725553860000|2024-09-05 16:31:00|306.87|304.87|306.86|304.86|306.92|304.92|306.86|304.86|10
1725553870000|2024-09-05 16:31:10|306.85|304.85|306.73|304.73|306.85|304.85|306.7|304.7|17
1725553880000|2024-09-05 16:31:20|306.74|304.74|306.7|304.7|306.76|304.76|306.7|304.7|17
1725553890000|2024-09-05 16:31:30|306.68|304.68|306.68|304.68|306.71|304.71|306.67|304.67|19
1725553900000|2024-09-05 16:31:40|306.69|304.69|306.67|304.67|306.69|304.69|306.64|304.64|12
1725553910000|2024-09-05 16:31:50|306.68|304.68|306.65|304.65|306.7|304.7|306.57|304.57|21
1725553920000|2024-09-05 16:32:00|306.66|304.66|306.8|304.8|306.8|304.8|306.65|304.65|13
1725553930000|2024-09-05 16:32:10|306.81|304.81|306.96|304.96|306.99|304.99|306.81|304.81|20
1725553940000|2024-09-05 16:32:20|306.95|304.95|306.99|304.99|307.01|305.01|306.93|304.93|19
1725553950000|2024-09-05 16:32:30|306.98|304.98|306.94|304.94|307|305|306.93|304.93|16
1725553960000|2024-09-05 16:32:40|306.93|304.93|306.76|304.76|306.96|304.96|306.71|304.71|23
1725553970000|2024-09-05 16:32:50|306.74|304.74|306.63|304.63|306.74|304.74|306.59|304.59|18
1725553980000|2024-09-05 16:33:00|306.61|304.61|306.51|304.51|306.62|304.62|306.49|304.49|20
1725553990000|2024-09-05 16:33:10|306.5|304.5|306.38|304.38|306.5|304.5|306.33|304.33|13
1725554000000|2024-09-05 16:33:20|306.4|304.4|306.55|304.55|306.56|304.56|306.4|304.4|20
1725554010000|2024-09-05 16:33:30|306.56|304.56|306.44|304.44|306.56|304.56|306.44|304.44|18
1725554020000|2024-09-05 16:33:40|306.45|304.45|306.53|304.53|306.53|304.53|306.45|304.45|25
1725554030000|2024-09-05 16:33:50|306.55|304.55|306.52|304.52|306.59|304.59|306.52|304.52|18
1725554040000|2024-09-05 16:34:00|306.51|304.51|306.54|304.54|306.56|304.56|306.38|304.38|23
1725554050000|2024-09-05 16:34:10|306.55|304.55|306.6|304.6|306.6|304.6|306.53|304.53|14
1725554060000|2024-09-05 16:34:20|306.57|304.57|306.66|304.66|306.67|304.67|306.57|304.57|26
1725554070000|2024-09-05 16:34:30|306.67|304.67|306.69|304.69|306.71|304.71|306.65|304.65|14
1725554080000|2024-09-05 16:34:40|306.7|304.7|306.77|304.77|306.79|304.79|306.68|304.68|20
1725554090000|2024-09-05 16:34:50|306.76|304.76|306.89|304.89|306.91|304.91|306.76|304.76|15
1725554100000|2024-09-05 16:35:00|306.9|304.9|306.96|304.96|306.99|304.99|306.89|304.89|17
1725554110000|2024-09-05 16:35:10|306.97|304.97|307.06|305.06|307.06|305.06|306.97|304.97|14
1725554120000|2024-09-05 16:35:20|307.07|305.07|307.04|305.04|307.07|305.07|307.02|305.02|7
1725554130000|2024-09-05 16:35:30|307.05|305.05|307.1|305.1|307.1|305.1|307.05|305.05|14
1725554140000|2024-09-05 16:35:40|307.09|305.09|307.12|305.12|307.13|305.13|307.08|305.08|10
1725554150000|2024-09-05 16:35:50|307.13|305.13|307.27|305.27|307.29|305.29|307.13|305.13|23
1725554160000|2024-09-05 16:36:00|307.26|305.26|307.29|305.29|307.3|305.3|307.26|305.26|10
1725554170000|2024-09-05 16:36:10|307.27|305.27|307.37|305.37|307.4|305.4|307.26|305.26|17
1725554180000|2024-09-05 16:36:20|307.4|305.4|307.42|305.42|307.42|305.42|307.38|305.38|11
1725554190000|2024-09-05 16:36:30|307.44|305.44|307.46|305.46|307.51|305.51|307.4|305.4|20
1725554200000|2024-09-05 16:36:40|307.47|305.47|307.39|305.39|307.47|305.47|307.39|305.39|11
1725554210000|2024-09-05 16:36:50|307.38|305.38|307.44|305.44|307.45|305.45|307.37|305.37|21
1725554220000|2024-09-05 16:37:00|307.43|305.43|307.45|305.45|307.47|305.47|307.43|305.43|13
1725554230000|2024-09-05 16:37:10|307.44|305.44|307.44|305.44|307.47|305.47|307.42|305.42|22
1725554240000|2024-09-05 16:37:20|307.43|305.43|307.51|305.51|307.52|305.52|307.41|305.41|15
1725554250000|2024-09-05 16:37:30|307.52|305.52|307.54|305.54|307.55|305.55|307.5|305.5|18
1725554260000|2024-09-05 16:37:40|307.57|305.57|307.58|305.58|307.62|305.62|307.56|305.56|8
1725554270000|2024-09-05 16:37:50|307.57|305.57|307.61|305.61|307.61|305.61|307.57|305.57|6
1725554280000|2024-09-05 16:38:00|307.59|305.59|307.46|305.46|307.59|305.59|307.45|305.45|11
1725554290000|2024-09-05 16:38:10|307.45|305.45|307.52|305.52|307.56|305.56|307.45|305.45|16
1725554300000|2024-09-05 16:38:20|307.51|305.51|307.48|305.48|307.51|305.51|307.44|305.44|13
1725554310000|2024-09-05 16:38:30|307.5|305.5|307.53|305.53|307.53|305.53|307.49|305.49|5
1725554320000|2024-09-05 16:38:40|307.55|305.55|307.53|305.53|307.6|305.6|307.51|305.51|15
1725554330000|2024-09-05 16:38:50|307.51|305.51|307.4|305.4|307.52|305.52|307.38|305.38|12
1725554340000|2024-09-05 16:39:00|307.41|305.41|307.25|305.25|307.41|305.41|307.1|305.1|26
1725554350000|2024-09-05 16:39:10|307.26|305.26|307.32|305.32|307.32|305.32|307.26|305.26|8
1725554360000|2024-09-05 16:39:20|307.31|305.31|307.31|305.31|307.31|305.31|307.3|305.3|9
1725554370000|2024-09-05 16:39:30|307.33|305.33|307.27|305.27|307.36|305.36|307.27|305.27|16
1725554380000|2024-09-05 16:39:40|307.26|305.26|307.23|305.23|307.27|305.27|307.23|305.23|4
1725554390000|2024-09-05 16:39:50|307.2|305.2|307.19|305.19|307.25|305.25|307.19|305.19|11
1725554400000|2024-09-05 16:40:00|307.2|305.2|307.18|305.18|307.22|305.22|307.16|305.16|17
1725554410000|2024-09-05 16:40:10|307.2|305.2|307.23|305.23|307.25|305.25|307.18|305.18|20
1725554420000|2024-09-05 16:40:20|307.26|305.26|307.27|305.27|307.32|305.32|307.26|305.26|11
1725554430000|2024-09-05 16:40:30|307.28|305.28|307.31|305.31|307.32|305.32|307.28|305.28|7
1725554440000|2024-09-05 16:40:40|307.32|305.32|307.32|305.32|307.33|305.33|307.31|305.31|7
1725554450000|2024-09-05 16:40:50|307.33|305.33|307.46|305.46|307.46|305.46|307.33|305.33|14
1725554460000|2024-09-05 16:41:00|307.45|305.45|307.4|305.4|307.45|305.45|307.39|305.39|5
1725554470000|2024-09-05 16:41:10|307.39|305.39|307.4|305.4|307.4|305.4|307.3|305.3|9
1725554480000|2024-09-05 16:41:20|307.42|305.42|307.44|305.44|307.45|305.45|307.4|305.4|8
1725554490000|2024-09-05 16:41:30|307.43|305.43|307.48|305.48|307.49|305.49|307.43|305.43|9
1725554500000|2024-09-05 16:41:40|307.49|305.49|307.52|305.52|307.52|305.52|307.49|305.49|3
1725554510000|2024-09-05 16:41:50|307.5|305.5|307.53|305.53|307.56|305.56|307.5|305.5|11
1725554520000|2024-09-05 16:42:00|307.52|305.52|307.66|305.66|307.66|305.66|307.52|305.52|15
1725554530000|2024-09-05 16:42:10|307.68|305.68|307.68|305.68|307.71|305.71|307.66|305.66|10
1725554540000|2024-09-05 16:42:20|307.69|305.69|307.59|305.59|307.69|305.69|307.58|305.58|10
1725554550000|2024-09-05 16:42:30|307.6|305.6|307.73|305.73|307.73|305.73|307.6|305.6|17
1725554560000|2024-09-05 16:42:40|307.74|305.74|307.7|305.7|307.74|305.74|307.68|305.68|13
1725554570000|2024-09-05 16:42:50|307.71|305.71|307.75|305.75|307.75|305.75|307.68|305.68|15
1725554580000|2024-09-05 16:43:00|307.77|305.77|307.75|305.75|307.78|305.78|307.75|305.75|6
1725554600000|2024-09-05 16:43:20|307.74|305.74|307.63|305.63|307.74|305.74|307.56|305.56|14
1725554610000|2024-09-05 16:43:30|307.64|305.64|307.55|305.55|307.64|305.64|307.55|305.55|9
1725554620000|2024-09-05 16:43:40|307.54|305.54|307.55|305.55|307.55|305.55|307.53|305.53|11
1725554630000|2024-09-05 16:43:50|307.54|305.54|307.54|305.54|307.55|305.55|307.54|305.54|3
1725554640000|2024-09-05 16:44:00|307.53|305.53|307.54|305.54|307.55|305.55|307.53|305.53|4
1725554650000|2024-09-05 16:44:10|307.55|305.55|307.55|305.55|307.55|305.55|307.53|305.53|7
1725554660000|2024-09-05 16:44:20|307.54|305.54|307.55|305.55|307.55|305.55|307.54|305.54|2
1725554670000|2024-09-05 16:44:30|307.54|305.54|307.55|305.55|307.55|305.55|307.54|305.54|8
1725554680000|2024-09-05 16:44:40|307.54|305.54|307.55|305.55|307.57|305.57|307.54|305.54|9
1725554690000|2024-09-05 16:44:50|307.57|305.57|307.54|305.54|307.57|305.57|307.54|305.54|8
1725554700000|2024-09-05 16:45:00|307.56|305.56|307.39|305.39|307.56|305.56|307.36|305.36|8
1725554710000|2024-09-05 16:45:10|307.37|305.37|307.44|305.44|307.47|305.47|307.36|305.36|12
1725554720000|2024-09-05 16:45:20|307.49|305.49|307.36|305.36|307.49|305.49|307.36|305.36|11
1725554730000|2024-09-05 16:45:30|307.35|305.35|307.36|305.36|307.36|305.36|307.35|305.35|4
1725554740000|2024-09-05 16:45:40|307.37|305.37|307.42|305.42|307.42|305.42|307.36|305.36|8
1725554750000|2024-09-05 16:45:50|307.43|305.43|307.43|305.43|307.44|305.44|307.43|305.43|5
1725554760000|2024-09-05 16:46:00|307.46|305.46|307.48|305.48|307.54|305.54|307.46|305.46|11
1725554770000|2024-09-05 16:46:10|307.49|305.49|307.45|305.45|307.49|305.49|307.45|305.45|21
1725554780000|2024-09-05 16:46:20|307.47|305.47|307.6|305.6|307.63|305.63|307.47|305.47|18
1725554790000|2024-09-05 16:46:30|307.59|305.59|307.61|305.61|307.61|305.61|307.59|305.59|13
1725554800000|2024-09-05 16:46:40|307.6|305.6|307.57|305.57|307.6|305.6|307.55|305.55|4
1725554810000|2024-09-05 16:46:50|307.56|305.56|307.55|305.55|307.57|305.57|307.55|305.55|4
1725554820000|2024-09-05 16:47:00|307.53|305.53|307.48|305.48|307.53|305.53|307.48|305.48|6
1725554830000|2024-09-05 16:47:10|307.46|305.46|307|305|307.46|305.46|307|305|22
1725554840000|2024-09-05 16:47:20|307.01|305.01|306.96|304.96|307.08|305.08|306.96|304.96|23
1725554850000|2024-09-05 16:47:30|306.97|304.97|307.04|305.04|307.05|305.05|306.95|304.95|16
1725554860000|2024-09-05 16:47:40|307.05|305.05|306.99|304.99|307.07|305.07|306.99|304.99|5
1725554870000|2024-09-05 16:47:50|306.98|304.98|306.94|304.94|306.98|304.98|306.92|304.92|11
1725554880000|2024-09-05 16:48:00|306.93|304.93|306.88|304.88|306.93|304.93|306.79|304.79|21
1725554890000|2024-09-05 16:48:10|306.92|304.92|306.94|304.94|306.99|304.99|306.91|304.91|15
1725554900000|2024-09-05 16:48:20|306.91|304.91|306.93|304.93|306.94|304.94|306.9|304.9|10
1725554910000|2024-09-05 16:48:30|306.94|304.94|306.9|304.9|306.94|304.94|306.9|304.9|6
1725554920000|2024-09-05 16:48:40|306.87|304.87|306.89|304.89|306.89|304.89|306.87|304.87|2
1725554930000|2024-09-05 16:48:50|306.9|304.9|306.9|304.9|306.9|304.9|306.9|304.9|1
1725554940000|2024-09-05 16:49:00|306.92|304.92|307.03|305.03|307.04|305.04|306.92|304.92|10
1725554950000|2024-09-05 16:49:10|307.04|305.04|306.91|304.91|307.04|305.04|306.91|304.91|15
1725554960000|2024-09-05 16:49:20|306.9|304.9|306.89|304.89|306.9|304.9|306.86|304.86|9
1725554970000|2024-09-05 16:49:30|306.87|304.87|306.87|304.87|306.89|304.89|306.87|304.87|6
1725554980000|2024-09-05 16:49:40|306.86|304.86|306.87|304.87|306.87|304.87|306.82|304.82|13
1725554990000|2024-09-05 16:49:50|306.88|304.88|306.9|304.9|306.9|304.9|306.88|304.88|2
1725555000000|2024-09-05 16:50:00|306.87|304.87|306.82|304.82|306.9|304.9|306.82|304.82|9
1725555010000|2024-09-05 16:50:10|306.81|304.81|306.53|304.53|306.81|304.81|306.51|304.51|11
1725555020000|2024-09-05 16:50:20|306.52|304.52|306.38|304.38|306.52|304.52|306.38|304.38|13
1725555030000|2024-09-05 16:50:30|306.39|304.39|306.34|304.34|306.39|304.39|306.27|304.27|12
1725555040000|2024-09-05 16:50:40|306.36|304.36|306.46|304.46|306.48|304.48|306.36|304.36|18
1725555050000|2024-09-05 16:50:50|306.45|304.45|306.47|304.47|306.47|304.47|306.37|304.37|12
1725555060000|2024-09-05 16:51:00|306.46|304.46|306.66|304.66|306.67|304.67|306.39|304.39|24
1725555070000|2024-09-05 16:51:10|306.65|304.65|306.6|304.6|306.65|304.65|306.48|304.48|21
1725555080000|2024-09-05 16:51:20|306.58|304.58|306.66|304.66|306.68|304.68|306.54|304.54|20
1725555090000|2024-09-05 16:51:30|306.67|304.67|306.76|304.76|306.77|304.77|306.67|304.67|24
1725555100000|2024-09-05 16:51:40|306.78|304.78|306.75|304.75|306.78|304.78|306.72|304.72|11
1725555110000|2024-09-05 16:51:50|306.74|304.74|306.66|304.66|306.76|304.76|306.63|304.63|11
1725555120000|2024-09-05 16:52:00|306.65|304.65|306.8|304.8|306.82|304.82|306.65|304.65|9
1725555130000|2024-09-05 16:52:10|306.78|304.78|306.41|304.41|306.8|304.8|306.38|304.38|25
1725555140000|2024-09-05 16:52:20|306.39|304.39|306.32|304.32|306.39|304.39|306.27|304.27|18
1725555150000|2024-09-05 16:52:30|306.33|304.33|306.36|304.36|306.39|304.39|306.3|304.3|23
1725555160000|2024-09-05 16:52:40|306.33|304.33|306.3|304.3|306.37|304.37|306.28|304.28|13
1725555170000|2024-09-05 16:52:50|306.33|304.33|306.45|304.45|306.48|304.48|306.33|304.33|18
1725555180000|2024-09-05 16:53:00|306.46|304.46|306.35|304.35|306.47|304.47|306.35|304.35|18
1725555190000|2024-09-05 16:53:10|306.28|304.28|306.27|304.27|306.29|304.29|306.25|304.25|10
1725555200000|2024-09-05 16:53:20|306.32|304.32|306.2|304.2|306.36|304.36|306.2|304.2|11
1725555210000|2024-09-05 16:53:30|306.18|304.18|306|304|306.19|304.19|306|304|14
1725555220000|2024-09-05 16:53:40|305.99|303.99|306.01|304.01|306.08|304.08|305.99|303.99|19
1725555230000|2024-09-05 16:53:50|306|304|306.03|304.03|306.05|304.05|305.94|303.94|15
1725555240000|2024-09-05 16:54:00|306.01|304.01|305.96|303.96|306.1|304.1|305.96|303.96|18
1725555250000|2024-09-05 16:54:10|305.95|303.95|305.92|303.92|305.95|303.95|305.92|303.92|9
1725555260000|2024-09-05 16:54:20|305.86|303.86|305.96|303.96|305.97|303.97|305.79|303.79|15
1725555270000|2024-09-05 16:54:30|305.99|303.99|305.98|303.98|306.06|304.06|305.98|303.98|11
1725555280000|2024-09-05 16:54:40|305.99|303.99|305.88|303.88|305.99|303.99|305.88|303.88|11
1725555290000|2024-09-05 16:54:50|305.91|303.91|305.99|303.99|306.05|304.05|305.91|303.91|12
1725555300000|2024-09-05 16:55:00|306.04|304.04|305.97|303.97|306.04|304.04|305.95|303.95|20
1725555310000|2024-09-05 16:55:10|305.98|303.98|305.95|303.95|305.98|303.98|305.88|303.88|15
1725555320000|2024-09-05 16:55:20|305.94|303.94|305.97|303.97|305.97|303.97|305.88|303.88|10
1725555330000|2024-09-05 16:55:30|305.98|303.98|306.03|304.03|306.1|304.1|305.97|303.97|11
1725555340000|2024-09-05 16:55:40|306.04|304.04|306.22|304.22|306.22|304.22|306.04|304.04|21
1725555350000|2024-09-05 16:55:50|306.23|304.23|306.3|304.3|306.32|304.32|306.23|304.23|16
1725555360000|2024-09-05 16:56:00|306.32|304.32|306.3|304.3|306.4|304.4|306.27|304.27|20
1725555370000|2024-09-05 16:56:10|306.31|304.31|306.38|304.38|306.41|304.41|306.31|304.31|11
1725555380000|2024-09-05 16:56:20|306.42|304.42|306.43|304.43|306.49|304.49|306.41|304.41|9
1725555390000|2024-09-05 16:56:30|306.42|304.42|306.34|304.34|306.42|304.42|306.31|304.31|14
1725555400000|2024-09-05 16:56:40|306.33|304.33|306.33|304.33|306.35|304.35|306.33|304.33|4
1725555410000|2024-09-05 16:56:50|306.32|304.32|306.39|304.39|306.39|304.39|306.29|304.29|11
1725555420000|2024-09-05 16:57:00|306.38|304.38|306.57|304.57|306.67|304.67|306.38|304.38|21
1725555430000|2024-09-05 16:57:10|306.56|304.56|306.57|304.57|306.63|304.63|306.54|304.54|25
1725555440000|2024-09-05 16:57:20|306.59|304.59|306.58|304.58|306.62|304.62|306.52|304.52|23
1725555450000|2024-09-05 16:57:30|306.55|304.55|306.73|304.73|306.73|304.73|306.55|304.55|18
1725555460000|2024-09-05 16:57:40|306.72|304.72|306.69|304.69|306.74|304.74|306.69|304.69|13
1725555470000|2024-09-05 16:57:50|306.86|304.86|306.96|304.96|307.05|305.05|306.86|304.86|28
1725555480000|2024-09-05 16:58:00|306.95|304.95|306.85|304.85|306.96|304.96|306.85|304.85|22
1725555490000|2024-09-05 16:58:10|306.86|304.86|306.79|304.79|306.93|304.93|306.77|304.77|20
1725555500000|2024-09-05 16:58:20|306.78|304.78|306.86|304.86|306.88|304.88|306.73|304.73|15
1725555510000|2024-09-05 16:58:30|306.85|304.85|306.96|304.96|306.96|304.96|306.85|304.85|15
1725555520000|2024-09-05 16:58:40|306.95|304.95|307.05|305.05|307.08|305.08|306.95|304.95|13
1725555530000|2024-09-05 16:58:50|307.06|305.06|307.07|305.07|307.08|305.08|306.96|304.96|23
1725555540000|2024-09-05 16:59:00|307.02|305.02|307.06|305.06|307.06|305.06|307.02|305.02|3
1725555550000|2024-09-05 16:59:10|307.01|305.01|307.02|305.02|307.06|305.06|307.01|305.01|3
1725555560000|2024-09-05 16:59:20|307.05|305.05|307.07|305.07|307.08|305.08|306.97|304.97|10
1725555580000|2024-09-05 16:59:40|307|305|306.9|304.9|307.03|305.03|306.88|304.88|7
1725555600000|2024-09-05 17:00:00|306.94|304.94|307.08|305.08|307.08|305.08|306.94|304.94|9
1725555610000|2024-09-05 17:00:10|307.07|305.07|306.99|304.99|307.07|305.07|306.95|304.95|10
1725555620000|2024-09-05 17:00:20|306.98|304.98|306.91|304.91|306.98|304.98|306.85|304.85|13
1725555630000|2024-09-05 17:00:30|306.92|304.92|306.89|304.89|306.99|304.99|306.89|304.89|11
1725555640000|2024-09-05 17:00:40|306.85|304.85|306.82|304.82|306.85|304.85|306.78|304.78|6
1725555650000|2024-09-05 17:00:50|306.81|304.81|306.83|304.83|306.84|304.84|306.79|304.79|7
1725555660000|2024-09-05 17:01:00|306.85|304.85|306.98|304.98|306.98|304.98|306.85|304.85|7
1725555670000|2024-09-05 17:01:10|306.97|304.97|307.08|305.08|307.08|305.08|306.97|304.97|8
1725555680000|2024-09-05 17:01:20|307.1|305.1|307.1|305.1|307.1|305.1|307.1|305.1|1
1725555690000|2024-09-05 17:01:30|307.09|305.09|307.08|305.08|307.11|305.11|307.06|305.06|11
1725555700000|2024-09-05 17:01:40|307.1|305.1|307.11|305.11|307.12|305.12|307.1|305.1|8
1725555710000|2024-09-05 17:01:50|307.1|305.1|307.22|305.22|307.22|305.22|307.1|305.1|30
1725555720000|2024-09-05 17:02:00|307.15|305.15|307.1|305.1|307.15|305.15|307.08|305.08|14
1725555730000|2024-09-05 17:02:10|307.11|305.11|307.27|305.27|307.32|305.32|307.1|305.1|26
1725555740000|2024-09-05 17:02:20|307.28|305.28|307.32|305.32|307.35|305.35|307.28|305.28|18
1725555750000|2024-09-05 17:02:30|307.31|305.31|307.45|305.45|307.49|305.49|307.3|305.3|27
1725555760000|2024-09-05 17:02:40|307.46|305.46|307.46|305.46|307.49|305.49|307.41|305.41|20
1725555770000|2024-09-05 17:02:50|307.48|305.48|307.48|305.48|307.52|305.52|307.48|305.48|6
1725555780000|2024-09-05 17:03:00|307.47|305.47|307.36|305.36|307.48|305.48|307.35|305.35|15
1725555790000|2024-09-05 17:03:10|307.38|305.38|307.24|305.24|307.38|305.38|307.19|305.19|24
1725555800000|2024-09-05 17:03:20|307.25|305.25|307.13|305.13|307.25|305.25|307.09|305.09|14
1725555810000|2024-09-05 17:03:30|307.12|305.12|307.11|305.11|307.12|305.12|307.04|305.04|22
1725555820000|2024-09-05 17:03:40|307.1|305.1|307.06|305.06|307.12|305.12|307.05|305.05|14
1725555830000|2024-09-05 17:03:50|307.01|305.01|307.02|305.02|307.02|305.02|307.01|305.01|2
1725555840000|2024-09-05 17:04:00|307.01|305.01|306.91|304.91|307.01|305.01|306.91|304.91|4
1725555850000|2024-09-05 17:04:10|306.95|304.95|306.96|304.96|307.01|305.01|306.95|304.95|18
1725555860000|2024-09-05 17:04:20|306.87|304.87|306.93|304.93|306.97|304.97|306.87|304.87|9
1725555870000|2024-09-05 17:04:30|306.94|304.94|306.87|304.87|306.94|304.94|306.86|304.86|8
1725555880000|2024-09-05 17:04:40|306.91|304.91|306.99|304.99|307.04|305.04|306.91|304.91|22
1725555890000|2024-09-05 17:04:50|306.97|304.97|306.96|304.96|306.98|304.98|306.94|304.94|8
1725555900000|2024-09-05 17:05:00|306.95|304.95|306.87|304.87|306.96|304.96|306.87|304.87|8
1725555910000|2024-09-05 17:05:10|306.9|304.9|306.94|304.94|306.98|304.98|306.9|304.9|14
1725555920000|2024-09-05 17:05:20|306.93|304.93|306.77|304.77|306.93|304.93|306.72|304.72|21
1725555930000|2024-09-05 17:05:30|306.76|304.76|306.74|304.74|306.77|304.77|306.74|304.74|5
1725555940000|2024-09-05 17:05:40|306.66|304.66|306.71|304.71|306.71|304.71|306.66|304.66|9
1725555960000|2024-09-05 17:06:00|306.7|304.7|306.71|304.71|306.71|304.71|306.67|304.67|4
1725555970000|2024-09-05 17:06:10|306.72|304.72|306.62|304.62|306.78|304.78|306.51|304.51|28
1725555980000|2024-09-05 17:06:20|306.6|304.6|306.67|304.67|306.69|304.69|306.5|304.5|26
1725555990000|2024-09-05 17:06:30|306.69|304.69|306.66|304.66|306.74|304.74|306.63|304.63|24
1725556000000|2024-09-05 17:06:40|306.67|304.67|306.59|304.59|306.7|304.7|306.59|304.59|13
1725556010000|2024-09-05 17:06:50|306.6|304.6|306.59|304.59|306.63|304.63|306.59|304.59|16
1725556020000|2024-09-05 17:07:00|306.57|304.57|306.57|304.57|306.65|304.65|306.52|304.52|20
1725556030000|2024-09-05 17:07:10|306.56|304.56|306.71|304.71|306.72|304.72|306.51|304.51|30
1725556040000|2024-09-05 17:07:20|306.7|304.7|306.76|304.76|306.8|304.8|306.7|304.7|12
1725556050000|2024-09-05 17:07:30|306.77|304.77|306.81|304.81|306.85|304.85|306.77|304.77|14
1725556060000|2024-09-05 17:07:40|306.79|304.79|306.69|304.69|306.83|304.83|306.69|304.69|22
1725556070000|2024-09-05 17:07:50|306.71|304.71|306.72|304.72|306.83|304.83|306.69|304.69|26
1725556080000|2024-09-05 17:08:00|306.71|304.71|306.82|304.82|306.82|304.82|306.7|304.7|22
1725556090000|2024-09-05 17:08:10|306.83|304.83|306.84|304.84|306.85|304.85|306.82|304.82|18
1725556100000|2024-09-05 17:08:20|306.83|304.83|306.82|304.82|306.89|304.89|306.79|304.79|25
1725556110000|2024-09-05 17:08:30|306.84|304.84|306.79|304.79|306.87|304.87|306.79|304.79|15
1725556120000|2024-09-05 17:08:40|306.82|304.82|306.87|304.87|306.87|304.87|306.8|304.8|14
1725556130000|2024-09-05 17:08:50|306.89|304.89|306.85|304.85|306.89|304.89|306.81|304.81|13
1725556140000|2024-09-05 17:09:00|306.84|304.84|306.95|304.95|306.95|304.95|306.77|304.77|17
1725556150000|2024-09-05 17:09:10|307.01|305.01|307.2|305.2|307.2|305.2|307.01|305.01|22
1725556160000|2024-09-05 17:09:20|307.19|305.19|307.12|305.12|307.19|305.19|307.08|305.08|17
1725556170000|2024-09-05 17:09:30|307.11|305.11|307.09|305.09|307.11|305.11|307.02|305.02|13
1725556180000|2024-09-05 17:09:40|307.08|305.08|306.9|304.9|307.08|305.08|306.89|304.89|18
1725556190000|2024-09-05 17:09:50|306.89|304.89|306.88|304.88|306.91|304.91|306.87|304.87|15
1725556200000|2024-09-05 17:10:00|306.89|304.89|306.99|304.99|306.99|304.99|306.87|304.87|21
1725556210000|2024-09-05 17:10:10|307|305|307.11|305.11|307.12|305.12|307|305|18
1725556220000|2024-09-05 17:10:20|307.12|305.12|307.04|305.04|307.12|305.12|307|305|14
1725556230000|2024-09-05 17:10:30|307.01|305.01|307.06|305.06|307.12|305.12|306.99|304.99|24
1725556240000|2024-09-05 17:10:40|307.07|305.07|307.16|305.16|307.16|305.16|307.07|305.07|12
1725556250000|2024-09-05 17:10:50|307.14|305.14|307.13|305.13|307.18|305.18|307.12|305.12|12
1725556260000|2024-09-05 17:11:00|307.14|305.14|307.21|305.21|307.22|305.22|307.14|305.14|16
1725556270000|2024-09-05 17:11:10|307.19|305.19|307.24|305.24|307.25|305.25|307.19|305.19|13
1725556280000|2024-09-05 17:11:20|307.22|305.22|307.35|305.35|307.35|305.35|307.19|305.19|16
1725556290000|2024-09-05 17:11:30|307.39|305.39|307.45|305.45|307.45|305.45|307.37|305.37|13
1725556300000|2024-09-05 17:11:40|307.44|305.44|307.45|305.45|307.55|305.55|307.44|305.44|19
1725556310000|2024-09-05 17:11:50|307.5|305.5|307.56|305.56|307.58|305.58|307.48|305.48|15
1725556320000|2024-09-05 17:12:00|307.55|305.55|307.66|305.66|307.71|305.71|307.54|305.54|18
1725556330000|2024-09-05 17:12:10|307.67|305.67|307.68|305.68|307.71|305.71|307.66|305.66|17
1725556340000|2024-09-05 17:12:20|307.74|305.74|307.74|305.74|307.87|305.87|307.74|305.74|14
1725556350000|2024-09-05 17:12:30|307.77|305.77|307.77|305.77|307.8|305.8|307.74|305.74|16
1725556360000|2024-09-05 17:12:40|307.75|305.75|307.52|305.52|307.75|305.75|307.5|305.5|21
1725556370000|2024-09-05 17:12:50|307.53|305.53|307.5|305.5|307.53|305.53|307.5|305.5|5
1725556380000|2024-09-05 17:13:00|307.49|305.49|307.45|305.45|307.57|305.57|307.43|305.43|23
1725556390000|2024-09-05 17:13:10|307.42|305.42|307.4|305.4|307.43|305.43|307.37|305.37|14
1725556400000|2024-09-05 17:13:20|307.38|305.38|307.34|305.34|307.4|305.4|307.33|305.33|24
1725556410000|2024-09-05 17:13:30|307.32|305.32|307.26|305.26|307.32|305.32|307.26|305.26|7
1725556420000|2024-09-05 17:13:40|307.27|305.27|307.32|305.32|307.36|305.36|307.27|305.27|16
1725556430000|2024-09-05 17:13:50|307.33|305.33|307.33|305.33|307.35|305.35|307.32|305.32|19
1725556440000|2024-09-05 17:14:00|307.34|305.34|307.32|305.32|307.38|305.38|307.27|305.27|26
1725556450000|2024-09-05 17:14:10|307.33|305.33|307.63|305.63|307.63|305.63|307.32|305.32|15
1725556460000|2024-09-05 17:14:20|307.64|305.64|307.67|305.67|307.7|305.7|307.57|305.57|12
1725556470000|2024-09-05 17:14:30|307.65|305.65|307.7|305.7|307.74|305.74|307.64|305.64|13
1725556480000|2024-09-05 17:14:40|307.69|305.69|307.64|305.64|307.74|305.74|307.64|305.64|8
1725556490000|2024-09-05 17:14:50|307.65|305.65|307.68|305.68|307.7|305.7|307.64|305.64|11
1725556500000|2024-09-05 17:15:00|307.67|305.67|307.61|305.61|307.67|305.67|307.6|305.6|16
1725556510000|2024-09-05 17:15:10|307.59|305.59|307.57|305.57|307.63|305.63|307.54|305.54|17
1725556520000|2024-09-05 17:15:20|307.48|305.48|307.31|305.31|307.49|305.49|307.3|305.3|22
1725556530000|2024-09-05 17:15:30|307.3|305.3|307.27|305.27|307.32|305.32|307.25|305.25|22
1725556540000|2024-09-05 17:15:40|307.31|305.31|307.33|305.33|307.35|305.35|307.29|305.29|23
1725556550000|2024-09-05 17:15:50|307.32|305.32|307.38|305.38|307.38|305.38|307.32|305.32|16
1725556560000|2024-09-05 17:16:00|307.35|305.35|307.46|305.46|307.48|305.48|307.35|305.35|15
1725556570000|2024-09-05 17:16:10|307.45|305.45|307.43|305.43|307.51|305.51|307.4|305.4|23
1725556580000|2024-09-05 17:16:20|307.44|305.44|307.47|305.47|307.48|305.48|307.41|305.41|15
1725556590000|2024-09-05 17:16:30|307.46|305.46|307.43|305.43|307.47|305.47|307.34|305.34|26
1725556600000|2024-09-05 17:16:40|307.44|305.44|307.42|305.42|307.44|305.44|307.36|305.36|16
1725556610000|2024-09-05 17:16:50|307.44|305.44|307.45|305.45|307.47|305.47|307.41|305.41|24
1725556620000|2024-09-05 17:17:00|307.49|305.49|307.41|305.41|307.49|305.49|307.41|305.41|18
1725556630000|2024-09-05 17:17:10|307.37|305.37|307.38|305.38|307.46|305.46|307.29|305.29|20
1725556640000|2024-09-05 17:17:20|307.37|305.37|307.4|305.4|307.45|305.45|307.33|305.33|17
1725556650000|2024-09-05 17:17:30|307.37|305.37|307.43|305.43|307.45|305.45|307.36|305.36|16
1725556660000|2024-09-05 17:17:40|307.41|305.41|307.29|305.29|307.41|305.41|307.28|305.28|13
1725556670000|2024-09-05 17:17:50|307.28|305.28|307.42|305.42|307.42|305.42|307.28|305.28|24
1725556680000|2024-09-05 17:18:00|307.41|305.41|307.34|305.34|307.43|305.43|307.33|305.33|19
1725556690000|2024-09-05 17:18:10|307.36|305.36|307.25|305.25|307.36|305.36|307.23|305.23|21
1725556700000|2024-09-05 17:18:20|307.26|305.26|307.27|305.27|307.36|305.36|307.26|305.26|13
1725556710000|2024-09-05 17:18:30|307.29|305.29|307.37|305.37|307.37|305.37|307.29|305.29|16
1725556720000|2024-09-05 17:18:40|307.38|305.38|307.55|305.55|307.58|305.58|307.38|305.38|17
1725556730000|2024-09-05 17:18:50|307.53|305.53|307.54|305.54|307.59|305.59|307.52|305.52|19
1725556740000|2024-09-05 17:19:00|307.53|305.53|307.51|305.51|307.53|305.53|307.46|305.46|18
1725556750000|2024-09-05 17:19:10|307.55|305.55|307.55|305.55|307.58|305.58|307.52|305.52|17
1725556760000|2024-09-05 17:19:20|307.56|305.56|307.58|305.58|307.58|305.58|307.51|305.51|16
1725556770000|2024-09-05 17:19:30|307.57|305.57|307.63|305.63|307.63|305.63|307.55|305.55|11
1725556780000|2024-09-05 17:19:40|307.72|305.72|307.79|305.79|307.83|305.83|307.72|305.72|13
1725556790000|2024-09-05 17:19:50|307.78|305.78|307.78|305.78|307.84|305.84|307.75|305.75|14
1725556800000|2024-09-05 17:20:00|307.77|305.77|307.72|305.72|307.78|305.78|307.72|305.72|16
1725556810000|2024-09-05 17:20:10|307.71|305.71|307.68|305.68|307.71|305.71|307.68|305.68|3
1725556820000|2024-09-05 17:20:20|307.67|305.67|307.57|305.57|307.7|305.7|307.53|305.53|17
1725556830000|2024-09-05 17:20:30|307.58|305.58|307.51|305.51|307.58|305.58|307.51|305.51|13
1725556840000|2024-09-05 17:20:40|307.53|305.53|307.51|305.51|307.54|305.54|307.51|305.51|12
1725556850000|2024-09-05 17:20:50|307.5|305.5|307.49|305.49|307.52|305.52|307.48|305.48|7
1725556860000|2024-09-05 17:21:00|307.5|305.5|307.49|305.49|307.51|305.51|307.45|305.45|14
1725556870000|2024-09-05 17:21:10|307.48|305.48|307.51|305.51|307.51|305.51|307.48|305.48|18
1725556880000|2024-09-05 17:21:20|307.5|305.5|307.47|305.47|307.5|305.5|307.47|305.47|9
1725556890000|2024-09-05 17:21:30|307.5|305.5|307.5|305.5|307.51|305.51|307.47|305.47|6
1725556900000|2024-09-05 17:21:40|307.51|305.51|307.55|305.55|307.55|305.55|307.51|305.51|11
1725556910000|2024-09-05 17:21:50|307.56|305.56|307.72|305.72|307.72|305.72|307.54|305.54|12
1725556920000|2024-09-05 17:22:00|307.71|305.71|307.65|305.65|307.73|305.73|307.65|305.65|13
1725556930000|2024-09-05 17:22:10|307.66|305.66|307.54|305.54|307.66|305.66|307.45|305.45|17
1725556940000|2024-09-05 17:22:20|307.58|305.58|307.59|305.59|307.59|305.59|307.46|305.46|24
1725556950000|2024-09-05 17:22:30|307.58|305.58|307.57|305.57|307.59|305.59|307.55|305.55|20
1725556960000|2024-09-05 17:22:40|307.55|305.55|307.55|305.55|307.56|305.56|307.52|305.52|18
1725556970000|2024-09-05 17:22:50|307.54|305.54|307.55|305.55|307.64|305.64|307.53|305.53|22
1725556980000|2024-09-05 17:23:00|307.54|305.54|307.54|305.54|307.61|305.61|307.54|305.54|13
1725556990000|2024-09-05 17:23:10|307.55|305.55|307.66|305.66|307.67|305.67|307.53|305.53|19
1725557000000|2024-09-05 17:23:20|307.67|305.67|307.72|305.72|307.73|305.73|307.65|305.65|10
1725557010000|2024-09-05 17:23:30|307.74|305.74|307.7|305.7|307.82|305.82|307.7|305.7|15
1725557020000|2024-09-05 17:23:40|307.71|305.71|307.68|305.68|307.73|305.73|307.66|305.66|11
1725557030000|2024-09-05 17:23:50|307.67|305.67|307.66|305.66|307.68|305.68|307.64|305.64|16
1725557040000|2024-09-05 17:24:00|307.67|305.67|307.96|305.96|307.96|305.96|307.67|305.67|11
1725557050000|2024-09-05 17:24:10|307.94|305.94|307.8|305.8|307.95|305.95|307.79|305.79|16
1725557060000|2024-09-05 17:24:20|307.79|305.79|307.77|305.77|307.82|305.82|307.77|305.77|13
1725557070000|2024-09-05 17:24:30|307.78|305.78|307.81|305.81|307.81|305.81|307.77|305.77|15
1725557080000|2024-09-05 17:24:40|307.82|305.82|307.8|305.8|307.83|305.83|307.8|305.8|12
1725557090000|2024-09-05 17:24:50|307.81|305.81|307.84|305.84|307.89|305.89|307.81|305.81|11
1725557100000|2024-09-05 17:25:00|307.81|305.81|307.81|305.81|307.85|305.85|307.8|305.8|17
1725557110000|2024-09-05 17:25:10|307.8|305.8|307.81|305.81|307.82|305.82|307.8|305.8|14
1725557120000|2024-09-05 17:25:20|307.82|305.82|307.7|305.7|307.83|305.83|307.7|305.7|18
1725557130000|2024-09-05 17:25:30|307.71|305.71|307.74|305.74|307.78|305.78|307.7|305.7|16
1725557140000|2024-09-05 17:25:40|307.75|305.75|307.7|305.7|307.75|305.75|307.7|305.7|15
1725557150000|2024-09-05 17:25:50|307.69|305.69|307.77|305.77|307.77|305.77|307.69|305.69|10
1725557160000|2024-09-05 17:26:00|307.78|305.78|307.91|305.91|308.03|306.03|307.78|305.78|23
1725557170000|2024-09-05 17:26:10|307.9|305.9|307.86|305.86|307.92|305.92|307.86|305.86|20
1725557180000|2024-09-05 17:26:20|307.84|305.84|307.87|305.87|307.87|305.87|307.81|305.81|17
1725557190000|2024-09-05 17:26:30|307.86|305.86|307.83|305.83|307.88|305.88|307.82|305.82|10
1725557200000|2024-09-05 17:26:40|307.84|305.84|307.74|305.74|307.84|305.84|307.74|305.74|7
1725557210000|2024-09-05 17:26:50|307.75|305.75|307.76|305.76|307.77|305.77|307.73|305.73|12
1725557220000|2024-09-05 17:27:00|307.78|305.78|307.73|305.73|307.78|305.78|307.72|305.72|18
1725557230000|2024-09-05 17:27:10|307.72|305.72|307.83|305.83|307.84|305.84|307.72|305.72|13
1725557240000|2024-09-05 17:27:20|307.79|305.79|307.76|305.76|307.81|305.81|307.75|305.75|16
1725557250000|2024-09-05 17:27:30|307.75|305.75|307.79|305.79|307.81|305.81|307.75|305.75|13
1725557260000|2024-09-05 17:27:40|307.78|305.78|307.69|305.69|307.78|305.78|307.68|305.68|14
1725557270000|2024-09-05 17:27:50|307.68|305.68|307.7|305.7|307.73|305.73|307.68|305.68|14
1725557280000|2024-09-05 17:28:00|307.69|305.69|307.53|305.53|307.69|305.69|307.52|305.52|19
1725557290000|2024-09-05 17:28:10|307.52|305.52|307.48|305.48|307.52|305.52|307.48|305.48|6
1725557300000|2024-09-05 17:28:20|307.47|305.47|307.43|305.43|307.47|305.47|307.41|305.41|12
1725557310000|2024-09-05 17:28:30|307.44|305.44|307.35|305.35|307.45|305.45|307.33|305.33|17
1725557320000|2024-09-05 17:28:40|307.36|305.36|307.27|305.27|307.37|305.37|307.25|305.25|13
1725557330000|2024-09-05 17:28:50|307.25|305.25|307.14|305.14|307.25|305.25|307.14|305.14|5
1725557340000|2024-09-05 17:29:00|307.17|305.17|307.11|305.11|307.17|305.17|307.06|305.06|20
1725557350000|2024-09-05 17:29:10|307.12|305.12|307.18|305.18|307.22|305.22|307.08|305.08|27
1725557360000|2024-09-05 17:29:20|307.19|305.19|307.18|305.18|307.19|305.19|307.18|305.18|2
1725557370000|2024-09-05 17:29:30|307.19|305.19|307.23|305.23|307.26|305.26|307.18|305.18|12
1725557380000|2024-09-05 17:29:40|307.19|305.19|307.16|305.16|307.2|305.2|307.16|305.16|13
1725557390000|2024-09-05 17:29:50|307.18|305.18|307.11|305.11|307.19|305.19|307.07|305.07|12
1725557400000|2024-09-05 17:30:00|307.13|305.13|307.15|305.15|307.23|305.23|307.09|305.09|25
1725557410000|2024-09-05 17:30:10|307.16|305.16|307.16|305.16|307.2|305.2|307.15|305.15|22
1725557420000|2024-09-05 17:30:20|307.19|305.19|307.26|305.26|307.27|305.27|307.13|305.13|16
1725557430000|2024-09-05 17:30:30|307.25|305.25|307.31|305.31|307.35|305.35|307.25|305.25|16
1725557440000|2024-09-05 17:30:40|307.3|305.3|307.3|305.3|307.31|305.31|307.28|305.28|9
1725557450000|2024-09-05 17:30:50|307.28|305.28|307.32|305.32|307.34|305.34|307.26|305.26|24
1725557460000|2024-09-05 17:31:00|307.31|305.31|307.25|305.25|307.31|305.31|307.25|305.25|9
1725557470000|2024-09-05 17:31:10|307.26|305.26|307.21|305.21|307.29|305.29|307.2|305.2|12
1725557480000|2024-09-05 17:31:20|307.25|305.25|307.26|305.26|307.27|305.27|307.21|305.21|5
1725557490000|2024-09-05 17:31:30|307.23|305.23|307.32|305.32|307.32|305.32|307.18|305.18|12
1725557500000|2024-09-05 17:31:40|307.33|305.33|307.39|305.39|307.39|305.39|307.33|305.33|5
1725557510000|2024-09-05 17:31:50|307.4|305.4|307.46|305.46|307.47|305.47|307.4|305.4|22
1725557520000|2024-09-05 17:32:00|307.44|305.44|307.42|305.42|307.46|305.46|307.42|305.42|12
1725557530000|2024-09-05 17:32:10|307.41|305.41|307.36|305.36|307.42|305.42|307.35|305.35|19
1725557540000|2024-09-05 17:32:20|307.37|305.37|307.36|305.36|307.37|305.37|307.33|305.33|16
1725557550000|2024-09-05 17:32:30|307.35|305.35|307.34|305.34|307.39|305.39|307.32|305.32|16
1725557560000|2024-09-05 17:32:40|307.35|305.35|307.36|305.36|307.39|305.39|307.35|305.35|13
1725557570000|2024-09-05 17:32:50|307.35|305.35|307.39|305.39|307.39|305.39|307.32|305.32|17
1725557580000|2024-09-05 17:33:00|307.38|305.38|307.32|305.32|307.38|305.38|307.32|305.32|6
1725557590000|2024-09-05 17:33:10|307.31|305.31|307.22|305.22|307.32|305.32|307.22|305.22|9
1725557600000|2024-09-05 17:33:20|307.24|305.24|307.21|305.21|307.29|305.29|307.2|305.2|16
1725557610000|2024-09-05 17:33:30|307.2|305.2|307.12|305.12|307.23|305.23|307.12|305.12|12
1725557620000|2024-09-05 17:33:40|307.11|305.11|307.04|305.04|307.11|305.11|306.96|304.96|19
1725557630000|2024-09-05 17:33:50|307.01|305.01|307.05|305.05|307.12|305.12|307.01|305.01|12
1725557640000|2024-09-05 17:34:00|307.04|305.04|306.99|304.99|307.04|305.04|306.96|304.96|19
1725557650000|2024-09-05 17:34:10|307|305|307.01|305.01|307.05|305.05|307|305|11
1725557660000|2024-09-05 17:34:20|306.98|304.98|306.98|304.98|307.04|305.04|306.97|304.97|16
1725557670000|2024-09-05 17:34:30|306.94|304.94|307.14|305.14|307.18|305.18|306.87|304.87|22
1725557680000|2024-09-05 17:34:40|307.12|305.12|306.99|304.99|307.12|305.12|306.96|304.96|15
1725557690000|2024-09-05 17:34:50|306.98|304.98|307.14|305.14|307.14|305.14|306.98|304.98|13
1725557700000|2024-09-05 17:35:00|307.11|305.11|307.04|305.04|307.14|305.14|307.04|305.04|19
1725557710000|2024-09-05 17:35:10|307.06|305.06|307.08|305.08|307.08|305.08|307.04|305.04|17
1725557720000|2024-09-05 17:35:20|307.06|305.06|307.06|305.06|307.16|305.16|307.06|305.06|15
1725557730000|2024-09-05 17:35:30|307.05|305.05|307.04|305.04|307.09|305.09|307.04|305.04|7
1725557740000|2024-09-05 17:35:40|307.05|305.05|307.08|305.08|307.09|305.09|307.05|305.05|9
1725557750000|2024-09-05 17:35:50|307.07|305.07|306.99|304.99|307.08|305.08|306.99|304.99|6
1725557760000|2024-09-05 17:36:00|306.97|304.97|306.84|304.84|306.98|304.98|306.84|304.84|17
1725557770000|2024-09-05 17:36:10|306.83|304.83|306.91|304.91|306.91|304.91|306.83|304.83|10
1725557780000|2024-09-05 17:36:20|306.96|304.96|306.97|304.97|307|305|306.94|304.94|12
1725557790000|2024-09-05 17:36:30|306.95|304.95|307.04|305.04|307.04|305.04|306.91|304.91|10
1725557800000|2024-09-05 17:36:40|307.06|305.06|307.21|305.21|307.21|305.21|307.06|305.06|10
1725557810000|2024-09-05 17:36:50|307.23|305.23|307.24|305.24|307.24|305.24|307.23|305.23|2
1725557820000|2024-09-05 17:37:00|307.27|305.27|307.21|305.21|307.31|305.31|307.17|305.17|14
1725557830000|2024-09-05 17:37:10|307.16|305.16|307.22|305.22|307.23|305.23|307.13|305.13|19
1725557840000|2024-09-05 17:37:20|307.21|305.21|307.23|305.23|307.23|305.23|307.19|305.19|10
1725557850000|2024-09-05 17:37:30|307.27|305.27|307.31|305.31|307.31|305.31|307.27|305.27|2
1725557870000|2024-09-05 17:37:50|307.35|305.35|307.35|305.35|307.39|305.39|307.35|305.35|8
1725557880000|2024-09-05 17:38:00|307.36|305.36|307.28|305.28|307.36|305.36|307.26|305.26|14
1725557910000|2024-09-05 17:38:30|307.24|305.24|307.23|305.23|307.25|305.25|307.2|305.2|9
1725557940000|2024-09-05 17:39:00|307.2|305.2|307.21|305.21|307.21|305.21|307.2|305.2|2
1725557960000|2024-09-05 17:39:20|307.23|305.23|307.32|305.32|307.32|305.32|307.23|305.23|9
1725557970000|2024-09-05 17:39:30|307.31|305.31|307.32|305.32|307.33|305.33|307.3|305.3|11
1725557980000|2024-09-05 17:39:40|307.27|305.27|307.31|305.31|307.31|305.31|307.27|305.27|3
1725557990000|2024-09-05 17:39:50|307.39|305.39|307.37|305.37|307.39|305.39|307.37|305.37|4
1725558000000|2024-09-05 17:40:00|307.35|305.35|307.32|305.32|307.35|305.35|307.31|305.31|5
1725558010000|2024-09-05 17:40:10|307.31|305.31|307.32|305.32|307.32|305.32|307.31|305.31|2
1725558030000|2024-09-05 17:40:30|307.36|305.36|307.43|305.43|307.43|305.43|307.36|305.36|14
1725558040000|2024-09-05 17:40:40|307.42|305.42|307.37|305.37|307.43|305.43|307.37|305.37|18
1725558050000|2024-09-05 17:40:50|307.35|305.35|307.34|305.34|307.35|305.35|307.31|305.31|14
1725558060000|2024-09-05 17:41:00|307.33|305.33|307.36|305.36|307.36|305.36|307.31|305.31|12
1725558070000|2024-09-05 17:41:10|307.37|305.37|307.33|305.33|307.37|305.37|307.3|305.3|16
1725558080000|2024-09-05 17:41:20|307.34|305.34|307.34|305.34|307.34|305.34|307.33|305.33|7
1725558090000|2024-09-05 17:41:30|307.35|305.35|307.32|305.32|307.37|305.37|307.31|305.31|21
1725558100000|2024-09-05 17:41:40|307.33|305.33|307.32|305.32|307.36|305.36|307.32|305.32|14
1725558110000|2024-09-05 17:41:50|307.34|305.34|307.34|305.34|307.34|305.34|307.34|305.34|1
1725558120000|2024-09-05 17:42:00|307.35|305.35|307.32|305.32|307.39|305.39|307.32|305.32|11
1725558130000|2024-09-05 17:42:10|307.33|305.33|307.33|305.33|307.36|305.36|307.33|305.33|18
1725558140000|2024-09-05 17:42:20|307.31|305.31|307.32|305.32|307.34|305.34|307.3|305.3|10
1725558150000|2024-09-05 17:42:30|307.33|305.33|307.34|305.34|307.34|305.34|307.32|305.32|11
1725558160000|2024-09-05 17:42:40|307.33|305.33|307.23|305.23|307.37|305.37|307.21|305.21|12
1725558190000|2024-09-05 17:43:10|307.22|305.22|307.23|305.23|307.23|305.23|307.22|305.22|2
1725558210000|2024-09-05 17:43:30|307.22|305.22|307.22|305.22|307.22|305.22|307.2|305.2|3
1725558220000|2024-09-05 17:43:40|307.2|305.2|307.03|305.03|307.2|305.2|307.03|305.03|7
1725558240000|2024-09-05 17:44:00|307.08|305.08|307.27|305.27|307.27|305.27|307.08|305.08|6
1725558260000|2024-09-05 17:44:20|307.3|305.3|307.27|305.27|307.34|305.34|307.26|305.26|22
1725558270000|2024-09-05 17:44:30|307.28|305.28|307.39|305.39|307.4|305.4|307.27|305.27|22
1725558280000|2024-09-05 17:44:40|307.37|305.37|307.35|305.35|307.4|305.4|307.35|305.35|17
1725558290000|2024-09-05 17:44:50|307.36|305.36|307.36|305.36|307.39|305.39|307.31|305.31|17
1725558300000|2024-09-05 17:45:00|307.35|305.35|307.38|305.38|307.4|305.4|307.34|305.34|23
1725558310000|2024-09-05 17:45:10|307.4|305.4|307.49|305.49|307.51|305.51|307.4|305.4|11
1725558320000|2024-09-05 17:45:20|307.47|305.47|307.52|305.52|307.52|305.52|307.4|305.4|29
1725558330000|2024-09-05 17:45:30|307.53|305.53|307.58|305.58|307.59|305.59|307.53|305.53|18
1725558340000|2024-09-05 17:45:40|307.56|305.56|307.53|305.53|307.69|305.69|307.52|305.52|24
1725558350000|2024-09-05 17:45:50|307.55|305.55|307.56|305.56|307.58|305.58|307.55|305.55|8
1725558360000|2024-09-05 17:46:00|307.57|305.57|307.52|305.52|307.66|305.66|307.52|305.52|24
1725558370000|2024-09-05 17:46:10|307.53|305.53|307.61|305.61|307.62|305.62|307.53|305.53|14
1725558380000|2024-09-05 17:46:20|307.6|305.6|307.66|305.66|307.7|305.7|307.58|305.58|23
1725558390000|2024-09-05 17:46:30|307.63|305.63|307.66|305.66|307.67|305.67|307.62|305.62|20
1725558400000|2024-09-05 17:46:40|307.68|305.68|307.66|305.66|307.7|305.7|307.64|305.64|19
1725558410000|2024-09-05 17:46:50|307.67|305.67|307.62|305.62|307.69|305.69|307.62|305.62|13
1725558420000|2024-09-05 17:47:00|307.61|305.61|307.81|305.81|307.81|305.81|307.61|305.61|21
1725558430000|2024-09-05 17:47:10|307.8|305.8|307.73|305.73|307.8|305.8|307.68|305.68|20
1725558440000|2024-09-05 17:47:20|307.74|305.74|307.72|305.72|307.76|305.76|307.72|305.72|10
1725558450000|2024-09-05 17:47:30|307.73|305.73|307.76|305.76|307.76|305.76|307.73|305.73|9
1725558460000|2024-09-05 17:47:40|307.75|305.75|307.97|305.97|307.98|305.98|307.75|305.75|12
1725558470000|2024-09-05 17:47:50|307.98|305.98|307.78|305.78|307.98|305.98|307.76|305.76|20
1725558480000|2024-09-05 17:48:00|307.77|305.77|307.74|305.74|307.77|305.77|307.6|305.6|26
1725558490000|2024-09-05 17:48:10|307.73|305.73|307.63|305.63|307.73|305.73|307.63|305.63|19
1725558500000|2024-09-05 17:48:20|307.62|305.62|307.7|305.7|307.74|305.74|307.62|305.62|19
1725558510000|2024-09-05 17:48:30|307.71|305.71|307.76|305.76|307.76|305.76|307.71|305.71|4
1725558520000|2024-09-05 17:48:40|307.77|305.77|307.7|305.7|307.86|305.86|307.7|305.7|18
1725558530000|2024-09-05 17:48:50|307.63|305.63|307.68|305.68|307.69|305.69|307.63|305.63|9
1725558540000|2024-09-05 17:49:00|307.67|305.67|307.73|305.73|307.73|305.73|307.67|305.67|15
1725558550000|2024-09-05 17:49:10|307.76|305.76|307.84|305.84|307.84|305.84|307.76|305.76|3
1725558560000|2024-09-05 17:49:20|307.88|305.88|307.84|305.84|307.88|305.88|307.81|305.81|14
1725558570000|2024-09-05 17:49:30|307.85|305.85|307.92|305.92|307.94|305.94|307.85|305.85|13
1725558580000|2024-09-05 17:49:40|307.95|305.95|307.93|305.93|307.96|305.96|307.92|305.92|11
1725558590000|2024-09-05 17:49:50|307.94|305.94|307.95|305.95|307.97|305.97|307.92|305.92|14
1725558600000|2024-09-05 17:50:00|307.93|305.93|307.97|305.97|307.99|305.99|307.92|305.92|15
1725558610000|2024-09-05 17:50:10|307.94|305.94|307.92|305.92|307.97|305.97|307.92|305.92|14
1725558620000|2024-09-05 17:50:20|307.89|305.89|307.87|305.87|307.97|305.97|307.86|305.86|24
1725558630000|2024-09-05 17:50:30|307.86|305.86|307.85|305.85|307.87|305.87|307.82|305.82|15
1725558640000|2024-09-05 17:50:40|307.84|305.84|307.85|305.85|307.85|305.85|307.81|305.81|16
1725558650000|2024-09-05 17:50:50|307.86|305.86|307.82|305.82|307.87|305.87|307.81|305.81|9
1725558660000|2024-09-05 17:51:00|307.84|305.84|307.89|305.89|307.89|305.89|307.84|305.84|10
1725558670000|2024-09-05 17:51:10|307.92|305.92|308.1|306.1|308.14|306.14|307.88|305.88|17
1725558680000|2024-09-05 17:51:20|308.15|306.15|308.13|306.13|308.16|306.16|308.1|306.1|9
1725558690000|2024-09-05 17:51:30|308.11|306.11|308|306|308.11|306.11|307.96|305.96|12
1725558700000|2024-09-05 17:51:40|307.99|305.99|308.04|306.04|308.05|306.05|307.96|305.96|15
1725558710000|2024-09-05 17:51:50|308.05|306.05|308.09|306.09|308.13|306.13|308.05|306.05|5
1725558720000|2024-09-05 17:52:00|308.14|306.14|308.1|306.1|308.16|306.16|308.08|306.08|10
1725558730000|2024-09-05 17:52:10|308.13|306.13|308.13|306.13|308.13|306.13|308.13|306.13|1
1725558740000|2024-09-05 17:52:20|308.12|306.12|308.08|306.08|308.18|306.18|308.06|306.06|14
1725558750000|2024-09-05 17:52:30|308.09|306.09|308.08|306.08|308.15|306.15|308|306|16
1725558760000|2024-09-05 17:52:40|308.09|306.09|308.12|306.12|308.12|306.12|308.09|306.09|3
1725558770000|2024-09-05 17:52:50|308.14|306.14|308.12|306.12|308.19|306.19|308.12|306.12|7
1725558780000|2024-09-05 17:53:00|308.16|306.16|308.09|306.09|308.17|306.17|308.09|306.09|8
1725558790000|2024-09-05 17:53:10|308.1|306.1|308.09|306.09|308.18|306.18|308.09|306.09|7
1725558800000|2024-09-05 17:53:20|308.12|306.12|308.13|306.13|308.13|306.13|308.12|306.12|2
1725558810000|2024-09-05 17:53:30|308.12|306.12|308.09|306.09|308.12|306.12|308.09|306.09|2
1725558830000|2024-09-05 17:53:50|308.1|306.1|308.03|306.03|308.1|306.1|308.02|306.02|6
1725558840000|2024-09-05 17:54:00|308.02|306.02|308.06|306.06|308.07|306.07|308.02|306.02|10
1725558850000|2024-09-05 17:54:10|308.1|306.1|307.97|305.97|308.11|306.11|307.94|305.94|19
1725558860000|2024-09-05 17:54:20|307.96|305.96|307.94|305.94|307.99|305.99|307.94|305.94|18
1725558870000|2024-09-05 17:54:30|307.95|305.95|307.83|305.83|308|306|307.83|305.83|17
1725558880000|2024-09-05 17:54:40|307.86|305.86|307.87|305.87|307.91|305.91|307.85|305.85|21
1725558890000|2024-09-05 17:54:50|307.88|305.88|307.87|305.87|307.88|305.88|307.85|305.85|17
1725558900000|2024-09-05 17:55:00|307.88|305.88|307.94|305.94|307.99|305.99|307.83|305.83|22
1725558910000|2024-09-05 17:55:10|307.95|305.95|307.99|305.99|308|306|307.93|305.93|18
1725558920000|2024-09-05 17:55:20|307.98|305.98|307.98|305.98|307.99|305.99|307.94|305.94|14
1725558930000|2024-09-05 17:55:30|307.96|305.96|307.98|305.98|308.02|306.02|307.95|305.95|18
1725558940000|2024-09-05 17:55:40|307.99|305.99|308.01|306.01|308.02|306.02|307.98|305.98|14
1725558950000|2024-09-05 17:55:50|308.02|306.02|308.02|306.02|308.03|306.03|308.01|306.01|21
1725558960000|2024-09-05 17:56:00|308.01|306.01|308.07|306.07|308.08|306.08|307.97|305.97|20
1725558970000|2024-09-05 17:56:10|308.09|306.09|307.95|305.95|308.09|306.09|307.94|305.94|12
1725558980000|2024-09-05 17:56:20|307.96|305.96|307.99|305.99|308.03|306.03|307.96|305.96|15
1725558990000|2024-09-05 17:56:30|308|306|308.02|306.02|308.02|306.02|307.94|305.94|17
1725559000000|2024-09-05 17:56:40|308.03|306.03|308.05|306.05|308.06|306.06|308.02|306.02|9
1725559010000|2024-09-05 17:56:50|308.06|306.06|308.11|306.11|308.11|306.11|308.04|306.04|11
1725559020000|2024-09-05 17:57:00|308.1|306.1|308.03|306.03|308.1|306.1|308.03|306.03|10
1725559030000|2024-09-05 17:57:10|308.02|306.02|308.17|306.17|308.18|306.18|307.99|305.99|13
1725559040000|2024-09-05 17:57:20|308.16|306.16|308.13|306.13|308.16|306.16|308.13|306.13|3
1725559050000|2024-09-05 17:57:30|308.12|306.12|308.12|306.12|308.18|306.18|308.12|306.12|15
1725559060000|2024-09-05 17:57:40|308.1|306.1|308.16|306.16|308.16|306.16|308.1|306.1|13
1725559070000|2024-09-05 17:57:50|308.17|306.17|308.13|306.13|308.18|306.18|308.12|306.12|10
1725559080000|2024-09-05 17:58:00|308.15|306.15|308.14|306.14|308.16|306.16|308.13|306.13|15
1725559090000|2024-09-05 17:58:10|308.13|306.13|308.26|306.26|308.26|306.26|308.13|306.13|16
1725559100000|2024-09-05 17:58:20|308.24|306.24|308.25|306.25|308.26|306.26|308.24|306.24|21
1725559110000|2024-09-05 17:58:30|308.26|306.26|308.97|306.97|309.31|307.31|308.24|306.24|23
1725559120000|2024-09-05 17:58:40|308.98|306.98|308.83|306.83|308.99|306.99|308.81|306.81|16
1725559130000|2024-09-05 17:58:50|308.84|306.84|308.82|306.82|308.84|306.84|308.79|306.79|11
1725559140000|2024-09-05 17:59:00|308.8|306.8|308.73|306.73|308.8|306.8|308.72|306.72|14
1725559150000|2024-09-05 17:59:10|308.72|306.72|308.71|306.71|308.77|306.77|308.71|306.71|21
1725559160000|2024-09-05 17:59:20|308.74|306.74|308.38|306.38|308.75|306.75|308.29|306.29|16
1725559170000|2024-09-05 17:59:30|308.4|306.4|308.35|306.35|308.4|306.4|308.34|306.34|3
1725559190000|2024-09-05 17:59:50|308.34|306.34|308.35|306.35|308.35|306.35|308.34|306.34|2
1725559200000|2024-09-05 18:00:00|308.36|306.36|308.5|306.5|308.52|306.52|308.34|306.34|13
1725559210000|2024-09-05 18:00:10|308.51|306.51|308.58|306.58|308.59|306.59|308.51|306.51|13
1725559220000|2024-09-05 18:00:20|308.59|306.59|308.63|306.63|308.65|306.65|308.58|306.58|12
1725559230000|2024-09-05 18:00:30|308.6|306.6|308.59|306.59|308.67|306.67|308.58|306.58|12
1725559240000|2024-09-05 18:00:40|308.58|306.58|308.6|306.6|308.6|306.6|308.56|306.56|9
1725559250000|2024-09-05 18:00:50|308.61|306.61|308.59|306.59|308.61|306.61|308.59|306.59|2
1725559260000|2024-09-05 18:01:00|308.58|306.58|308.58|306.58|308.61|306.61|308.58|306.58|14
1725559270000|2024-09-05 18:01:10|308.57|306.57|308.5|306.5|308.57|306.57|308.5|306.5|4
1725559280000|2024-09-05 18:01:20|308.51|306.51|308.67|306.67|308.69|306.69|308.51|306.51|15
1725559290000|2024-09-05 18:01:30|308.66|306.66|308.64|306.64|308.69|306.69|308.58|306.58|19
1725559300000|2024-09-05 18:01:40|308.65|306.65|308.61|306.61|308.65|306.65|308.57|306.57|11
1725559310000|2024-09-05 18:01:50|308.59|306.59|308.56|306.56|308.59|306.59|308.55|306.55|12
1725559320000|2024-09-05 18:02:00|308.55|306.55|308.37|306.37|308.56|306.56|308.36|306.36|20
1725559330000|2024-09-05 18:02:10|308.38|306.38|308.47|306.47|308.48|306.48|308.37|306.37|19
1725559340000|2024-09-05 18:02:20|308.46|306.46|308.54|306.54|308.54|306.54|308.46|306.46|19
1725559350000|2024-09-05 18:02:30|308.53|306.53|308.49|306.49|308.53|306.53|308.48|306.48|13
1725559360000|2024-09-05 18:02:40|308.48|306.48|308.47|306.47|308.48|306.48|308.46|306.46|4
1725559370000|2024-09-05 18:02:50|308.46|306.46|308.41|306.41|308.46|306.46|308.4|306.4|14
1725559380000|2024-09-05 18:03:00|308.4|306.4|308.36|306.36|308.44|306.44|308.36|306.36|19
1725559390000|2024-09-05 18:03:10|308.38|306.38|308.37|306.37|308.39|306.39|308.37|306.37|12
1725559400000|2024-09-05 18:03:20|308.36|306.36|308.31|306.31|308.37|306.37|308.31|306.31|15
1725559410000|2024-09-05 18:03:30|308.29|306.29|308.13|306.13|308.29|306.29|308.13|306.13|8
1725559420000|2024-09-05 18:03:40|308.12|306.12|308|306|308.12|306.12|308|306|6
1725559430000|2024-09-05 18:03:50|307.99|305.99|307.87|305.87|307.99|305.99|307.85|305.85|10
1725559440000|2024-09-05 18:04:00|307.93|305.93|308.04|306.04|308.04|306.04|307.91|305.91|11
1725559450000|2024-09-05 18:04:10|308.05|306.05|308.27|306.27|308.28|306.28|308.04|306.04|17
1725559460000|2024-09-05 18:04:20|308.25|306.25|308.13|306.13|308.26|306.26|308.13|306.13|13
1725559470000|2024-09-05 18:04:30|308.14|306.14|308.18|306.18|308.19|306.19|308.13|306.13|12
1725559480000|2024-09-05 18:04:40|308.19|306.19|308.28|306.28|308.29|306.29|308.19|306.19|17
1725559490000|2024-09-05 18:04:50|308.27|306.27|308.26|306.26|308.28|306.28|308.25|306.25|9
1725559500000|2024-09-05 18:05:00|308.25|306.25|308.31|306.31|308.34|306.34|308.24|306.24|16
1725559510000|2024-09-05 18:05:10|308.3|306.3|308.12|306.12|308.3|306.3|308.12|306.12|8
1725559520000|2024-09-05 18:05:20|308.09|306.09|308.04|306.04|308.09|306.09|307.99|305.99|16
1725559530000|2024-09-05 18:05:30|308.03|306.03|308.07|306.07|308.1|306.1|308.03|306.03|17
1725559540000|2024-09-05 18:05:40|308.06|306.06|308.03|306.03|308.06|306.06|308.02|306.02|6
1725559550000|2024-09-05 18:05:50|308.02|306.02|307.92|305.92|308.02|306.02|307.91|305.91|15
1725559560000|2024-09-05 18:06:00|307.93|305.93|308.17|306.17|308.17|306.17|307.93|305.93|18
1725559570000|2024-09-05 18:06:10|308.14|306.14|308.17|306.17|308.2|306.2|308.12|306.12|20
1725559580000|2024-09-05 18:06:20|308.14|306.14|308.15|306.15|308.17|306.17|308.14|306.14|8
1725559590000|2024-09-05 18:06:30|308.14|306.14|308.16|306.16|308.17|306.17|308.13|306.13|7
1725559600000|2024-09-05 18:06:40|308.17|306.17|308.22|306.22|308.27|306.27|308.17|306.17|9
1725559610000|2024-09-05 18:06:50|308.21|306.21|308.26|306.26|308.26|306.26|308.2|306.2|7
1725559620000|2024-09-05 18:07:00|308.33|306.33|308.31|306.31|308.33|306.33|308.31|306.31|3
1725559630000|2024-09-05 18:07:10|308.3|306.3|308.4|306.4|308.41|306.41|308.27|306.27|17
1725559640000|2024-09-05 18:07:20|308.39|306.39|308.36|306.36|308.42|306.42|308.36|306.36|14
1725559650000|2024-09-05 18:07:30|308.35|306.35|308.33|306.33|308.35|306.35|308.33|306.33|7
1725559660000|2024-09-05 18:07:40|308.31|306.31|308.28|306.28|308.31|306.31|308.26|306.26|12
1725559670000|2024-09-05 18:07:50|308.27|306.27|308.28|306.28|308.28|306.28|308.27|306.27|2
1725559680000|2024-09-05 18:08:00|308.29|306.29|308.3|306.3|308.35|306.35|308.29|306.29|15
1725559690000|2024-09-05 18:08:10|308.31|306.31|308.32|306.32|308.37|306.37|308.31|306.31|11
1725559700000|2024-09-05 18:08:20|308.31|306.31|308.44|306.44|308.44|306.44|308.3|306.3|12
1725559710000|2024-09-05 18:08:30|308.43|306.43|308.46|306.46|308.47|306.47|308.42|306.42|12
1725559720000|2024-09-05 18:08:40|308.43|306.43|308.42|306.42|308.46|306.46|308.41|306.41|16
1725559730000|2024-09-05 18:08:50|308.41|306.41|308.18|306.18|308.42|306.42|308.18|306.18|22
1725559740000|2024-09-05 18:09:00|308.2|306.2|308.28|306.28|308.29|306.29|308.2|306.2|21
1725559750000|2024-09-05 18:09:10|308.29|306.29|308.28|306.28|308.31|306.31|308.27|306.27|12
1725559760000|2024-09-05 18:09:20|308.26|306.26|308.27|306.27|308.27|306.27|308.25|306.25|7
1725559770000|2024-09-05 18:09:30|308.26|306.26|308.3|306.3|308.3|306.3|308.26|306.26|7
1725559780000|2024-09-05 18:09:40|308.29|306.29|308.3|306.3|308.31|306.31|308.27|306.27|12
1725559790000|2024-09-05 18:09:50|308.31|306.31|308.29|306.29|308.33|306.33|308.29|306.29|15
1725559800000|2024-09-05 18:10:00|308.28|306.28|308.34|306.34|308.36|306.36|308.28|306.28|19
1725559810000|2024-09-05 18:10:10|308.35|306.35|308.38|306.38|308.38|306.38|308.35|306.35|10
1725559820000|2024-09-05 18:10:20|308.37|306.37|308.35|306.35|308.38|306.38|308.34|306.34|11
1725559830000|2024-09-05 18:10:30|308.34|306.34|308.28|306.28|308.35|306.35|308.28|306.28|16
1725559840000|2024-09-05 18:10:40|308.27|306.27|308.22|306.22|308.28|306.28|308.22|306.22|6
1725559850000|2024-09-05 18:10:50|308.2|306.2|308.23|306.23|308.23|306.23|308.2|306.2|11
1725559860000|2024-09-05 18:11:00|308.25|306.25|308.11|306.11|308.25|306.25|308.11|306.11|8
1725559870000|2024-09-05 18:11:10|308.09|306.09|308.09|306.09|308.09|306.09|308.08|306.08|11
1725559880000|2024-09-05 18:11:20|308.1|306.1|308.17|306.17|308.17|306.17|308.1|306.1|5
1725559890000|2024-09-05 18:11:30|308.16|306.16|308.11|306.11|308.17|306.17|308.11|306.11|7
1725559900000|2024-09-05 18:11:40|308.12|306.12|308.11|306.11|308.13|306.13|308.09|306.09|13
1725559910000|2024-09-05 18:11:50|308.12|306.12|308.1|306.1|308.12|306.12|308.08|306.08|11
1725559920000|2024-09-05 18:12:00|308.09|306.09|308.08|306.08|308.11|306.11|308.08|306.08|15
1725559930000|2024-09-05 18:12:10|308.05|306.05|308.18|306.18|308.18|306.18|308.05|306.05|14
1725559940000|2024-09-05 18:12:20|308.17|306.17|308.16|306.16|308.17|306.17|308.15|306.15|10
1725559950000|2024-09-05 18:12:30|308.15|306.15|308.17|306.17|308.17|306.17|308.13|306.13|12
1725559960000|2024-09-05 18:12:40|308.14|306.14|308.12|306.12|308.15|306.15|308.12|306.12|15
1725559970000|2024-09-05 18:12:50|308.13|306.13|308.09|306.09|308.14|306.14|308.08|306.08|17
1725559980000|2024-09-05 18:13:00|308.1|306.1|308.17|306.17|308.17|306.17|308.1|306.1|13
1725559990000|2024-09-05 18:13:10|308.19|306.19|308.18|306.18|308.19|306.19|308.18|306.18|2
1725560000000|2024-09-05 18:13:20|308.19|306.19|308.15|306.15|308.19|306.19|308.15|306.15|8
1725560010000|2024-09-05 18:13:30|308.16|306.16|308.09|306.09|308.16|306.16|308.08|306.08|16
1725560020000|2024-09-05 18:13:40|308.07|306.07|308.04|306.04|308.08|306.08|308.04|306.04|4
1725560030000|2024-09-05 18:13:50|308.03|306.03|308.04|306.04|308.05|306.05|308.02|306.02|17
1725560040000|2024-09-05 18:14:00|308.05|306.05|307.97|305.97|308.05|306.05|307.96|305.96|11
1725560050000|2024-09-05 18:14:10|307.95|305.95|307.89|305.89|307.95|305.95|307.89|305.89|3
1725560060000|2024-09-05 18:14:20|307.87|305.87|307.83|305.83|307.87|305.87|307.83|305.83|2
1725560070000|2024-09-05 18:14:30|307.81|305.81|307.8|305.8|307.84|305.84|307.79|305.79|14
1725560080000|2024-09-05 18:14:40|307.79|305.79|307.8|305.8|307.85|305.85|307.79|305.79|7
1725560090000|2024-09-05 18:14:50|307.79|305.79|307.69|305.69|307.8|305.8|307.68|305.68|20
1725560100000|2024-09-05 18:15:00|307.68|305.68|307.73|305.73|307.76|305.76|307.68|305.68|14
1725560110000|2024-09-05 18:15:10|307.74|305.74|307.81|305.81|307.84|305.84|307.74|305.74|18
1725560120000|2024-09-05 18:15:20|307.8|305.8|307.74|305.74|307.8|305.8|307.74|305.74|23
1725560130000|2024-09-05 18:15:30|307.76|305.76|307.93|305.93|307.93|305.93|307.76|305.76|14
1725560140000|2024-09-05 18:15:40|307.91|305.91|307.97|305.97|307.97|305.97|307.9|305.9|6
1725560150000|2024-09-05 18:15:50|307.99|305.99|307.98|305.98|308|306|307.97|305.97|9
1725560160000|2024-09-05 18:16:00|307.97|305.97|307.95|305.95|307.97|305.97|307.93|305.93|12
1725560170000|2024-09-05 18:16:10|307.94|305.94|307.92|305.92|307.95|305.95|307.9|305.9|20
1725560180000|2024-09-05 18:16:20|307.91|305.91|307.9|305.9|307.91|305.91|307.88|305.88|11
1725560190000|2024-09-05 18:16:30|307.91|305.91|308.1|306.1|308.11|306.11|307.91|305.91|21
1725560200000|2024-09-05 18:16:40|308.12|306.12|308.06|306.06|308.12|306.12|308.06|306.06|16
1725560210000|2024-09-05 18:16:50|308.07|306.07|308.07|306.07|308.08|306.08|308.06|306.06|9
1725560220000|2024-09-05 18:17:00|308.08|306.08|308.21|306.21|308.22|306.22|308.08|306.08|16
1725560230000|2024-09-05 18:17:10|308.18|306.18|308.19|306.19|308.21|306.21|308.18|306.18|10
1725560240000|2024-09-05 18:17:20|308.18|306.18|308.2|306.2|308.2|306.2|308.18|306.18|4
1725560250000|2024-09-05 18:17:30|308.19|306.19|308.22|306.22|308.32|306.32|308.18|306.18|18
1725560260000|2024-09-05 18:17:40|308.21|306.21|308.19|306.19|308.22|306.22|308.19|306.19|7
1725560270000|2024-09-05 18:17:50|308.18|306.18|308.2|306.2|308.22|306.22|308.18|306.18|11
1725560280000|2024-09-05 18:18:00|308.19|306.19|308.21|306.21|308.26|306.26|308.19|306.19|15
1725560290000|2024-09-05 18:18:10|308.19|306.19|308.19|306.19|308.2|306.2|308.19|306.19|5
1725560300000|2024-09-05 18:18:20|308.17|306.17|308.15|306.15|308.18|306.18|308.15|306.15|10
1725560310000|2024-09-05 18:18:30|308.12|306.12|308.14|306.14|308.14|306.14|308.1|306.1|11
1725560320000|2024-09-05 18:18:40|308.13|306.13|308.16|306.16|308.16|306.16|308.13|306.13|4
1725560330000|2024-09-05 18:18:50|308.15|306.15|308.14|306.14|308.16|306.16|308.12|306.12|11
1725560340000|2024-09-05 18:19:00|308.15|306.15|308.15|306.15|308.17|306.17|308.13|306.13|12
1725560350000|2024-09-05 18:19:10|308.12|306.12|308.09|306.09|308.15|306.15|308.09|306.09|8
1725560360000|2024-09-05 18:19:20|308.08|306.08|308.07|306.07|308.08|306.08|308.06|306.06|9
1725560370000|2024-09-05 18:19:30|308.06|306.06|308.08|306.08|308.1|306.1|308.04|306.04|14
1725560380000|2024-09-05 18:19:40|308.09|306.09|308.08|306.08|308.09|306.09|308.08|306.08|2
1725560390000|2024-09-05 18:19:50|308.1|306.1|308.1|306.1|308.11|306.11|308.08|306.08|10
1725560400000|2024-09-05 18:20:00|308.11|306.11|308.16|306.16|308.17|306.17|308.11|306.11|7
1725560410000|2024-09-05 18:20:10|308.14|306.14|308.18|306.18|308.18|306.18|308.14|306.14|7
1725560420000|2024-09-05 18:20:20|308.22|306.22|308.27|306.27|308.27|306.27|308.21|306.21|7
1725560430000|2024-09-05 18:20:30|308.3|306.3|308.19|306.19|308.3|306.3|308.19|306.19|21
1725560440000|2024-09-05 18:20:40|308.2|306.2|308.19|306.19|308.2|306.2|308.19|306.19|2
1725560450000|2024-09-05 18:20:50|308.18|306.18|308.17|306.17|308.18|306.18|308.17|306.17|2
1725560460000|2024-09-05 18:21:00|308.18|306.18|308.17|306.17|308.19|306.19|308.17|306.17|5
1725560470000|2024-09-05 18:21:10|308.15|306.15|308.11|306.11|308.15|306.15|308.11|306.11|14
1725560480000|2024-09-05 18:21:20|308.08|306.08|308.07|306.07|308.08|306.08|308.07|306.07|2
1725560490000|2024-09-05 18:21:30|308.08|306.08|308.08|306.08|308.08|306.08|308.07|306.07|11
1725560500000|2024-09-05 18:21:40|308.11|306.11|308.08|306.08|308.11|306.11|308.08|306.08|3
1725560520000|2024-09-05 18:22:00|308.09|306.09|308.18|306.18|308.19|306.19|308.09|306.09|7
1725560530000|2024-09-05 18:22:10|308.19|306.19|308.21|306.21|308.22|306.22|308.15|306.15|14
1725560540000|2024-09-05 18:22:20|308.2|306.2|308.21|306.21|308.21|306.21|308.2|306.2|6
1725560550000|2024-09-05 18:22:30|308.2|306.2|308.2|306.2|308.21|306.21|308.2|306.2|7
1725560560000|2024-09-05 18:22:40|308.22|306.22|308.21|306.21|308.23|306.23|308.2|306.2|10
1725560570000|2024-09-05 18:22:50|308.22|306.22|308.22|306.22|308.22|306.22|308.21|306.21|3
1725560580000|2024-09-05 18:23:00|308.23|306.23|308.28|306.28|308.28|306.28|308.23|306.23|8
1725560590000|2024-09-05 18:23:10|308.26|306.26|308.22|306.22|308.27|306.27|308.21|306.21|14
1725560600000|2024-09-05 18:23:20|308.23|306.23|308.22|306.22|308.23|306.23|308.21|306.21|13
1725560610000|2024-09-05 18:23:30|308.23|306.23|308.25|306.25|308.25|306.25|308.21|306.21|9
1725560620000|2024-09-05 18:23:40|308.27|306.27|308.31|306.31|308.35|306.35|308.27|306.27|11
1725560630000|2024-09-05 18:23:50|308.3|306.3|308.29|306.29|308.31|306.31|308.28|306.28|10
1725560640000|2024-09-05 18:24:00|308.3|306.3|308.3|306.3|308.31|306.31|308.3|306.3|7
1725560650000|2024-09-05 18:24:10|308.29|306.29|308.17|306.17|308.29|306.29|308.16|306.16|11
1725560660000|2024-09-05 18:24:20|308.18|306.18|308.27|306.27|308.28|306.28|308.18|306.18|9
1725560670000|2024-09-05 18:24:30|308.28|306.28|308.3|306.3|308.3|306.3|308.28|306.28|2
1725560680000|2024-09-05 18:24:40|308.29|306.29|308.3|306.3|308.31|306.31|308.29|306.29|4
1725560690000|2024-09-05 18:24:50|308.34|306.34|308.29|306.29|308.34|306.34|308.29|306.29|14
1725560700000|2024-09-05 18:25:00|308.28|306.28|308.31|306.31|308.32|306.32|308.28|306.28|9
1725560710000|2024-09-05 18:25:10|308.3|306.3|308.23|306.23|308.33|306.33|308.23|306.23|13
1725560720000|2024-09-05 18:25:20|308.22|306.22|308.11|306.11|308.23|306.23|308.1|306.1|12
1725560730000|2024-09-05 18:25:30|308.1|306.1|308.16|306.16|308.16|306.16|308.02|306.02|10
1725560740000|2024-09-05 18:25:40|308.12|306.12|308.12|306.12|308.13|306.13|308.1|306.1|7
1725560750000|2024-09-05 18:25:50|308.11|306.11|308.14|306.14|308.14|306.14|308.11|306.11|7
1725560760000|2024-09-05 18:26:00|308.13|306.13|308.14|306.14|308.14|306.14|308.13|306.13|2
1725560770000|2024-09-05 18:26:10|308.18|306.18|308.25|306.25|308.27|306.27|308.18|306.18|16
1725560780000|2024-09-05 18:26:20|308.26|306.26|308.17|306.17|308.26|306.26|308.17|306.17|11
1725560790000|2024-09-05 18:26:30|308.16|306.16|308.09|306.09|308.16|306.16|308.09|306.09|6
1725560800000|2024-09-05 18:26:40|308.1|306.1|308.1|306.1|308.1|306.1|308.09|306.09|7
1725560810000|2024-09-05 18:26:50|308.12|306.12|308.13|306.13|308.13|306.13|308.12|306.12|2
1725560820000|2024-09-05 18:27:00|308.18|306.18|308.18|306.18|308.19|306.19|308.17|306.17|6
1725560830000|2024-09-05 18:27:10|308.17|306.17|308.24|306.24|308.26|306.26|308.15|306.15|19
1725560840000|2024-09-05 18:27:20|308.25|306.25|308.26|306.26|308.26|306.26|308.23|306.23|14
1725560850000|2024-09-05 18:27:30|308.27|306.27|308.27|306.27|308.27|306.27|308.26|306.26|7
1725560860000|2024-09-05 18:27:40|308.28|306.28|308.26|306.26|308.28|306.28|308.26|306.26|6
1725560870000|2024-09-05 18:27:50|308.25|306.25|308.17|306.17|308.25|306.25|308.17|306.17|8
1725560880000|2024-09-05 18:28:00|308.16|306.16|308.18|306.18|308.21|306.21|308.16|306.16|17
1725560890000|2024-09-05 18:28:10|308.17|306.17|308.13|306.13|308.17|306.17|308.13|306.13|12
1725560900000|2024-09-05 18:28:20|308.14|306.14|308.11|306.11|308.14|306.14|308.11|306.11|4
1725560910000|2024-09-05 18:28:30|308.16|306.16|308.21|306.21|308.22|306.22|308.16|306.16|11
1725560920000|2024-09-05 18:28:40|308.22|306.22|308.25|306.25|308.25|306.25|308.19|306.19|11
1725560930000|2024-09-05 18:28:50|308.24|306.24|308.22|306.22|308.24|306.24|308.2|306.2|10
1725560940000|2024-09-05 18:29:00|308.21|306.21|308.23|306.23|308.23|306.23|308.18|306.18|8
1725560950000|2024-09-05 18:29:10|308.24|306.24|308.29|306.29|308.3|306.3|308.23|306.23|11
1725560960000|2024-09-05 18:29:20|308.31|306.31|308.29|306.29|308.31|306.31|308.29|306.29|2
1725560970000|2024-09-05 18:29:30|308.31|306.31|308.29|306.29|308.31|306.31|308.28|306.28|6
1725560980000|2024-09-05 18:29:40|308.32|306.32|308.32|306.32|308.32|306.32|308.31|306.31|3
1725560990000|2024-09-05 18:29:50|308.33|306.33|308.33|306.33|308.35|306.35|308.31|306.31|8
1725561000000|2024-09-05 18:30:00|308.31|306.31|308.33|306.33|308.33|306.33|308.31|306.31|3
1725561010000|2024-09-05 18:30:10|308.32|306.32|308.34|306.34|308.35|306.35|308.32|306.32|4
1725561020000|2024-09-05 18:30:20|308.33|306.33|308.33|306.33|308.34|306.34|308.33|306.33|3
1725561030000|2024-09-05 18:30:30|308.36|306.36|308.37|306.37|308.37|306.37|308.36|306.36|4
1725561040000|2024-09-05 18:30:40|308.35|306.35|308.35|306.35|308.36|306.36|308.35|306.35|3
1725561050000|2024-09-05 18:30:50|308.33|306.33|308.33|306.33|308.37|306.37|308.32|306.32|5
1725561060000|2024-09-05 18:31:00|308.34|306.34|308.39|306.39|308.39|306.39|308.33|306.33|8
1725561070000|2024-09-05 18:31:10|308.41|306.41|308.41|306.41|308.42|306.42|308.39|306.39|6
1725561090000|2024-09-05 18:31:30|308.4|306.4|308.36|306.36|308.4|306.4|308.36|306.36|9
1725561100000|2024-09-05 18:31:40|308.37|306.37|308.39|306.39|308.4|306.4|308.37|306.37|11
1725561110000|2024-09-05 18:31:50|308.38|306.38|308.38|306.38|308.39|306.39|308.38|306.38|3
1725561120000|2024-09-05 18:32:00|308.39|306.39|308.39|306.39|308.39|306.39|308.38|306.38|7
1725561130000|2024-09-05 18:32:10|308.4|306.4|308.41|306.41|308.42|306.42|308.4|306.4|7
1725561140000|2024-09-05 18:32:20|308.42|306.42|308.42|306.42|308.42|306.42|308.41|306.41|5
1725561150000|2024-09-05 18:32:30|308.43|306.43|308.43|306.43|308.44|306.44|308.43|306.43|3
1725561160000|2024-09-05 18:32:40|308.44|306.44|308.46|306.46|308.47|306.47|308.44|306.44|8
1725561170000|2024-09-05 18:32:50|308.45|306.45|308.45|306.45|308.45|306.45|308.45|306.45|1
1725561180000|2024-09-05 18:33:00|308.4|306.4|308.41|306.41|308.42|306.42|308.4|306.4|4
1725561190000|2024-09-05 18:33:10|308.42|306.42|308.39|306.39|308.43|306.43|308.39|306.39|14
1725561200000|2024-09-05 18:33:20|308.35|306.35|308.36|306.36|308.37|306.37|308.35|306.35|4
1725561210000|2024-09-05 18:33:30|308.37|306.37|308.38|306.38|308.38|306.38|308.36|306.36|4
1725561220000|2024-09-05 18:33:40|308.37|306.37|308.35|306.35|308.37|306.37|308.33|306.33|7
1725561230000|2024-09-05 18:33:50|308.34|306.34|308.33|306.33|308.34|306.34|308.33|306.33|6
1725561240000|2024-09-05 18:34:00|308.34|306.34|308.35|306.35|308.36|306.36|308.33|306.33|5
1725561260000|2024-09-05 18:34:20|308.36|306.36|308.37|306.37|308.38|306.38|308.36|306.36|5
1725561270000|2024-09-05 18:34:30|308.38|306.38|308.39|306.39|308.4|306.4|308.38|306.38|6
1725561280000|2024-09-05 18:34:40|308.38|306.38|308.42|306.42|308.42|306.42|308.38|306.38|7
1725561290000|2024-09-05 18:34:50|308.41|306.41|308.42|306.42|308.42|306.42|308.41|306.41|2
1725561300000|2024-09-05 18:35:00|308.4|306.4|308.35|306.35|308.4|306.4|308.34|306.34|10
1725561310000|2024-09-05 18:35:10|308.37|306.37|308.34|306.34|308.37|306.37|308.33|306.33|12
1725561320000|2024-09-05 18:35:20|308.35|306.35|308.34|306.34|308.36|306.36|308.33|306.33|8
1725561330000|2024-09-05 18:35:30|308.32|306.32|308.28|306.28|308.32|306.32|308.26|306.26|8
1725561340000|2024-09-05 18:35:40|308.27|306.27|308.28|306.28|308.28|306.28|308.27|306.27|4
1725561350000|2024-09-05 18:35:50|308.29|306.29|308.3|306.3|308.3|306.3|308.29|306.29|4
1725561360000|2024-09-05 18:36:00|308.33|306.33|308.34|306.34|308.34|306.34|308.31|306.31|15
1725561370000|2024-09-05 18:36:10|308.35|306.35|308.36|306.36|308.37|306.37|308.35|306.35|14
1725561380000|2024-09-05 18:36:20|308.37|306.37|308.35|306.35|308.37|306.37|308.34|306.34|17
1725561390000|2024-09-05 18:36:30|308.36|306.36|308.38|306.38|308.38|306.38|308.36|306.36|3
1725561400000|2024-09-05 18:36:40|308.42|306.42|308.41|306.41|308.42|306.42|308.4|306.4|6
1725561410000|2024-09-05 18:36:50|308.39|306.39|308.4|306.4|308.4|306.4|308.37|306.37|6
1725561420000|2024-09-05 18:37:00|308.38|306.38|308.39|306.39|308.39|306.39|308.38|306.38|2
1725561430000|2024-09-05 18:37:10|308.38|306.38|308.38|306.38|308.39|306.39|308.38|306.38|3
1725561440000|2024-09-05 18:37:20|308.39|306.39|308.39|306.39|308.39|306.39|308.39|306.39|1
1725561450000|2024-09-05 18:37:30|308.4|306.4|308.4|306.4|308.4|306.4|308.39|306.39|3
1725561460000|2024-09-05 18:37:40|308.38|306.38|308.37|306.37|308.39|306.39|308.37|306.37|3
1725561480000|2024-09-05 18:38:00|308.38|306.38|308.32|306.32|308.38|306.38|308.32|306.32|8
1725561490000|2024-09-05 18:38:10|308.31|306.31|308.26|306.26|308.32|306.32|308.26|306.26|7
1725561500000|2024-09-05 18:38:20|308.27|306.27|308.3|306.3|308.32|306.32|308.27|306.27|14
1725561510000|2024-09-05 18:38:30|308.31|306.31|308.31|306.31|308.31|306.31|308.31|306.31|1
1725561520000|2024-09-05 18:38:40|308.32|306.32|308.32|306.32|308.32|306.32|308.32|306.32|1
1725561530000|2024-09-05 18:38:50|308.33|306.33|308.35|306.35|308.35|306.35|308.32|306.32|5
1725561540000|2024-09-05 18:39:00|308.36|306.36|308.36|306.36|308.36|306.36|308.36|306.36|1
1725561550000|2024-09-05 18:39:10|308.37|306.37|308.37|306.37|308.37|306.37|308.37|306.37|1
1725561560000|2024-09-05 18:39:20|308.38|306.38|308.38|306.38|308.38|306.38|308.37|306.37|3
1725561570000|2024-09-05 18:39:30|308.34|306.34|308.35|306.35|308.36|306.36|308.33|306.33|10
1725561580000|2024-09-05 18:39:40|308.34|306.34|308.34|306.34|308.35|306.35|308.34|306.34|3
1725561590000|2024-09-05 18:39:50|308.35|306.35|308.35|306.35|308.35|306.35|308.35|306.35|1
1725561600000|2024-09-05 18:40:00|308.34|306.34|308.34|306.34|308.34|306.34|308.34|306.34|1
1725561610000|2024-09-05 18:40:10|308.32|306.32|308.32|306.32|308.32|306.32|308.28|306.28|7
1725561620000|2024-09-05 18:40:20|308.33|306.33|308.35|306.35|308.36|306.36|308.33|306.33|6
1725561640000|2024-09-05 18:40:40|308.36|306.36|308.4|306.4|308.4|306.4|308.36|306.36|6
1725561650000|2024-09-05 18:40:50|308.41|306.41|308.39|306.39|308.42|306.42|308.38|306.38|7
1725561660000|2024-09-05 18:41:00|308.4|306.4|308.38|306.38|308.4|306.4|308.38|306.38|3
1725561680000|2024-09-05 18:41:20|308.33|306.33|308.29|306.29|308.33|306.33|308.29|306.29|4
1725561690000|2024-09-05 18:41:30|308.27|306.27|308.27|306.27|308.27|306.27|308.27|306.27|1
1725561720000|2024-09-05 18:42:00|308.24|306.24|308.15|306.15|308.24|306.24|308.13|306.13|6
1725561730000|2024-09-05 18:42:10|308.16|306.16|308.18|306.18|308.21|306.21|308.16|306.16|5
1725561740000|2024-09-05 18:42:20|308.19|306.19|308.15|306.15|308.19|306.19|308.13|306.13|12
1725561750000|2024-09-05 18:42:30|308.14|306.14|308.13|306.13|308.14|306.14|308.12|306.12|4
1725561760000|2024-09-05 18:42:40|308.14|306.14|308.13|306.13|308.14|306.14|308.13|306.13|2
1725561770000|2024-09-05 18:42:50|308.14|306.14|308.13|306.13|308.14|306.14|308.13|306.13|2
1725561780000|2024-09-05 18:43:00|308.12|306.12|308.12|306.12|308.12|306.12|308.12|306.12|1
1725561790000|2024-09-05 18:43:10|308.13|306.13|308.13|306.13|308.13|306.13|308.13|306.13|1
1725561800000|2024-09-05 18:43:20|308.14|306.14|308.14|306.14|308.14|306.14|308.14|306.14|1
1725561810000|2024-09-05 18:43:30|308.17|306.17|308.16|306.16|308.17|306.17|308.16|306.16|2
1725561820000|2024-09-05 18:43:40|308.15|306.15|308.12|306.12|308.15|306.15|308.12|306.12|9
1725561840000|2024-09-05 18:44:00|308.13|306.13|308.14|306.14|308.14|306.14|308.13|306.13|2
1725561860000|2024-09-05 18:44:20|308.13|306.13|308.1|306.1|308.13|306.13|308.09|306.09|10
1725561870000|2024-09-05 18:44:30|308.11|306.11|308.13|306.13|308.13|306.13|308.09|306.09|6
1725561880000|2024-09-05 18:44:40|308.12|306.12|308.13|306.13|308.13|306.13|308.12|306.12|2
1725561900000|2024-09-05 18:45:00|308.18|306.18|308.22|306.22|308.23|306.23|308.16|306.16|8
1725561920000|2024-09-05 18:45:20|308.24|306.24|308.27|306.27|308.27|306.27|308.23|306.23|17
1725561930000|2024-09-05 18:45:30|308.26|306.26|308.27|306.27|308.27|306.27|308.25|306.25|7
1725561940000|2024-09-05 18:45:40|308.25|306.25|308.27|306.27|308.27|306.27|308.24|306.24|7
1725561950000|2024-09-05 18:45:50|308.28|306.28|308.3|306.3|308.3|306.3|308.28|306.28|2
1725561960000|2024-09-05 18:46:00|308.33|306.33|308.33|306.33|308.33|306.33|308.33|306.33|1
1725561970000|2024-09-05 18:46:10|308.34|306.34|308.33|306.33|308.38|306.38|308.33|306.33|12
1725561980000|2024-09-05 18:46:20|308.31|306.31|308.33|306.33|308.34|306.34|308.3|306.3|11
1725561990000|2024-09-05 18:46:30|308.31|306.31|308.24|306.24|308.31|306.31|308.23|306.23|7
1725562000000|2024-09-05 18:46:40|308.23|306.23|308.23|306.23|308.24|306.24|308.22|306.22|13
1725562010000|2024-09-05 18:46:50|308.22|306.22|308.22|306.22|308.22|306.22|308.22|306.22|1
1725562020000|2024-09-05 18:47:00|308.23|306.23|308.46|306.46|308.46|306.46|308.23|306.23|17
1725562030000|2024-09-05 18:47:10|308.44|306.44|308.46|306.46|308.47|306.47|308.44|306.44|5
1725562040000|2024-09-05 18:47:20|308.45|306.45|308.41|306.41|308.45|306.45|308.41|306.41|9
1725562050000|2024-09-05 18:47:30|308.43|306.43|308.49|306.49|308.49|306.49|308.43|306.43|3
1725562060000|2024-09-05 18:47:40|308.5|306.5|308.52|306.52|308.53|306.53|308.49|306.49|6
1725562070000|2024-09-05 18:47:50|308.51|306.51|308.48|306.48|308.51|306.51|308.48|306.48|3
1725562080000|2024-09-05 18:48:00|308.43|306.43|308.43|306.43|308.43|306.43|308.43|306.43|1
1725562090000|2024-09-05 18:48:10|308.42|306.42|308.41|306.41|308.43|306.43|308.4|306.4|6
1725562100000|2024-09-05 18:48:20|308.43|306.43|308.44|306.44|308.45|306.45|308.43|306.43|4
1725562110000|2024-09-05 18:48:30|308.42|306.42|308.4|306.4|308.42|306.42|308.4|306.4|14
1725562120000|2024-09-05 18:48:40|308.39|306.39|308.38|306.38|308.41|306.41|308.38|306.38|12
1725562130000|2024-09-05 18:48:50|308.39|306.39|308.39|306.39|308.39|306.39|308.38|306.38|3
1725562140000|2024-09-05 18:49:00|308.33|306.33|308.29|306.29|308.33|306.33|308.29|306.29|3
1725562150000|2024-09-05 18:49:10|308.28|306.28|308.29|306.29|308.29|306.29|308.28|306.28|2
1725562160000|2024-09-05 18:49:20|308.31|306.31|308.29|306.29|308.31|306.31|308.29|306.29|2
1725562170000|2024-09-05 18:49:30|308.3|306.3|308.31|306.31|308.31|306.31|308.3|306.3|2
1725562190000|2024-09-05 18:49:50|308.3|306.3|308.31|306.31|308.31|306.31|308.3|306.3|4
1725562200000|2024-09-05 18:50:00|308.3|306.3|308.44|306.44|308.44|306.44|308.29|306.29|13
1725562210000|2024-09-05 18:50:10|308.42|306.42|308.41|306.41|308.42|306.42|308.4|306.4|6
1725562220000|2024-09-05 18:50:20|308.4|306.4|308.4|306.4|308.41|306.41|308.4|306.4|3
1725562230000|2024-09-05 18:50:30|308.41|306.41|308.41|306.41|308.41|306.41|308.4|306.4|3
1725562240000|2024-09-05 18:50:40|308.43|306.43|308.51|306.51|308.52|306.52|308.43|306.43|14
1725562250000|2024-09-05 18:50:50|308.52|306.52|308.52|306.52|308.52|306.52|308.52|306.52|1
1725562260000|2024-09-05 18:51:00|308.61|306.61|308.6|306.6|308.64|306.64|308.58|306.58|14
1725562280000|2024-09-05 18:51:20|308.59|306.59|308.6|306.6|308.6|306.6|308.59|306.59|4
1725562310000|2024-09-05 18:51:50|308.61|306.61|308.6|306.6|308.61|306.61|308.6|306.6|4
1725562320000|2024-09-05 18:52:00|308.61|306.61|308.59|306.59|308.62|306.62|308.57|306.57|19
1725562330000|2024-09-05 18:52:10|308.58|306.58|308.49|306.49|308.58|306.58|308.49|306.49|10
1725562340000|2024-09-05 18:52:20|308.48|306.48|308.46|306.46|308.48|306.48|308.46|306.46|5
1725562350000|2024-09-05 18:52:30|308.43|306.43|308.43|306.43|308.45|306.45|308.38|306.38|20
1725562360000|2024-09-05 18:52:40|308.42|306.42|308.41|306.41|308.42|306.42|308.4|306.4|10
1725562370000|2024-09-05 18:52:50|308.4|306.4|308.28|306.28|308.4|306.4|308.25|306.25|15
1725562380000|2024-09-05 18:53:00|308.27|306.27|308.3|306.3|308.3|306.3|308.21|306.21|15
1725562390000|2024-09-05 18:53:10|308.29|306.29|308.28|306.28|308.29|306.29|308.27|306.27|3
1725562400000|2024-09-05 18:53:20|308.29|306.29|308.3|306.3|308.31|306.31|308.29|306.29|8
1725562420000|2024-09-05 18:53:40|308.29|306.29|308.29|306.29|308.29|306.29|308.29|306.29|1
1725562430000|2024-09-05 18:53:50|308.23|306.23|308.22|306.22|308.23|306.23|308.22|306.22|2
1725562440000|2024-09-05 18:54:00|308.21|306.21|308.24|306.24|308.24|306.24|308.2|306.2|9
1725562460000|2024-09-05 18:54:20|308.26|306.26|308.26|306.26|308.26|306.26|308.26|306.26|1
1725562470000|2024-09-05 18:54:30|308.27|306.27|308.29|306.29|308.29|306.29|308.27|306.27|2
1725562480000|2024-09-05 18:54:40|308.27|306.27|308.27|306.27|308.29|306.29|308.27|306.27|8
1725562510000|2024-09-05 18:55:10|308.28|306.28|308.28|306.28|308.28|306.28|308.28|306.28|1
1725562520000|2024-09-05 18:55:20|308.27|306.27|308.21|306.21|308.27|306.27|308.21|306.21|7
1725562530000|2024-09-05 18:55:30|308.22|306.22|308.21|306.21|308.22|306.22|308.2|306.2|9
1725562540000|2024-09-05 18:55:40|308.22|306.22|308.21|306.21|308.22|306.22|308.2|306.2|10
1725562550000|2024-09-05 18:55:50|308.22|306.22|308.22|306.22|308.22|306.22|308.22|306.22|1
1725562560000|2024-09-05 18:56:00|308.23|306.23|308.25|306.25|308.25|306.25|308.23|306.23|3
1725562570000|2024-09-05 18:56:10|308.27|306.27|308.26|306.26|308.27|306.27|308.26|306.26|2
1725562580000|2024-09-05 18:56:20|308.28|306.28|308.25|306.25|308.34|306.34|308.25|306.25|10
1725562590000|2024-09-05 18:56:30|308.22|306.22|308.22|306.22|308.23|306.23|308.21|306.21|5
1725562600000|2024-09-05 18:56:40|308.21|306.21|308.22|306.22|308.23|306.23|308.21|306.21|4
1725562610000|2024-09-05 18:56:50|308.23|306.23|308.22|306.22|308.23|306.23|308.22|306.22|2
1725562620000|2024-09-05 18:57:00|308.2|306.2|308.18|306.18|308.2|306.2|308.17|306.17|10
1725562640000|2024-09-05 18:57:20|308.17|306.17|308.17|306.17|308.17|306.17|308.17|306.17|1
1725562650000|2024-09-05 18:57:30|308.18|306.18|308.24|306.24|308.25|306.25|308.18|306.18|5
1725562660000|2024-09-05 18:57:40|308.25|306.25|308.23|306.23|308.25|306.25|308.23|306.23|5
1725562670000|2024-09-05 18:57:50|308.21|306.21|308.16|306.16|308.21|306.21|308.15|306.15|11
1725562680000|2024-09-05 18:58:00|308.17|306.17|308.13|306.13|308.17|306.17|308.11|306.11|9
1725562690000|2024-09-05 18:58:10|308.12|306.12|308.12|306.12|308.13|306.13|308.12|306.12|11
1725562700000|2024-09-05 18:58:20|308.13|306.13|308.14|306.14|308.14|306.14|308.13|306.13|2
1725562710000|2024-09-05 18:58:30|308.13|306.13|308.13|306.13|308.13|306.13|308.13|306.13|1
1725562720000|2024-09-05 18:58:40|308.12|306.12|308.11|306.11|308.13|306.13|308.11|306.11|4
1725562730000|2024-09-05 18:58:50|308.1|306.1|308.1|306.1|308.1|306.1|308.1|306.1|1
1725562740000|2024-09-05 18:59:00|308.05|306.05|308.02|306.02|308.05|306.05|307.99|305.99|5
1725562750000|2024-09-05 18:59:10|308.03|306.03|308.02|306.02|308.08|306.08|308|306|10
1725562760000|2024-09-05 18:59:20|308.03|306.03|308.01|306.01|308.03|306.03|307.98|305.98|5
1725562780000|2024-09-05 18:59:40|308|306|308|306|308|306|307.99|305.99|3
1725562790000|2024-09-05 18:59:50|307.99|305.99|307.99|305.99|308|306|307.99|305.99|7
1725562800000|2024-09-05 19:00:00|307.95|305.95|307.91|305.91|307.96|305.96|307.91|305.91|24
1725562810000|2024-09-05 19:00:10|307.93|305.93|307.89|305.89|307.93|305.93|307.89|305.89|8
1725562820000|2024-09-05 19:00:20|307.86|305.86|307.9|305.9|307.9|305.9|307.86|305.86|14
1725562830000|2024-09-05 19:00:30|307.91|305.91|307.91|305.91|307.91|305.91|307.9|305.9|3
1725562840000|2024-09-05 19:00:40|307.9|305.9|307.81|305.81|307.9|305.9|307.8|305.8|14
1725562850000|2024-09-05 19:00:50|307.8|305.8|307.86|305.86|307.86|305.86|307.8|305.8|15
1725562860000|2024-09-05 19:01:00|307.85|305.85|307.83|305.83|307.85|305.85|307.81|305.81|17
1725562870000|2024-09-05 19:01:10|307.84|305.84|307.84|305.84|307.84|305.84|307.83|305.83|3
1725562880000|2024-09-05 19:01:20|307.85|305.85|307.88|305.88|307.88|305.88|307.85|305.85|3
1725562890000|2024-09-05 19:01:30|307.87|305.87|307.84|305.84|307.87|305.87|307.81|305.81|14
1725562900000|2024-09-05 19:01:40|307.85|305.85|307.85|305.85|307.85|305.85|307.85|305.85|1
1725562920000|2024-09-05 19:02:00|307.86|305.86|307.86|305.86|307.86|305.86|307.86|305.86|1
1725562930000|2024-09-05 19:02:10|307.87|305.87|307.89|305.89|307.96|305.96|307.87|305.87|16
1725562940000|2024-09-05 19:02:20|307.9|305.9|307.91|305.91|307.91|305.91|307.9|305.9|2
1725562960000|2024-09-05 19:02:40|307.92|305.92|307.92|305.92|307.99|305.99|307.92|305.92|5
1725562970000|2024-09-05 19:02:50|307.93|305.93|307.93|305.93|307.93|305.93|307.92|305.92|7
1725562980000|2024-09-05 19:03:00|307.94|305.94|307.95|305.95|307.95|305.95|307.94|305.94|2
1725562990000|2024-09-05 19:03:10|307.97|305.97|307.97|305.97|307.97|305.97|307.97|305.97|1
1725563000000|2024-09-05 19:03:20|307.98|305.98|308.01|306.01|308.01|306.01|307.98|305.98|3
1725563010000|2024-09-05 19:03:30|308|306|308|306|308|306|308|306|1
1725563020000|2024-09-05 19:03:40|308.01|306.01|308.03|306.03|308.03|306.03|308|306|4
1725563030000|2024-09-05 19:03:50|308.04|306.04|308.05|306.05|308.05|306.05|308.04|306.04|2
1725563040000|2024-09-05 19:04:00|308.06|306.06|308.09|306.09|308.09|306.09|308.03|306.03|6
1725563050000|2024-09-05 19:04:10|308.07|306.07|308.08|306.08|308.08|306.08|308.07|306.07|2
1725563060000|2024-09-05 19:04:20|308.09|306.09|308.08|306.08|308.09|306.09|308.08|306.08|2
1725563070000|2024-09-05 19:04:30|308.09|306.09|308.04|306.04|308.09|306.09|308.04|306.04|3
1725563100000|2024-09-05 19:05:00|308.02|306.02|308.03|306.03|308.05|306.05|308.02|306.02|6
1725563130000|2024-09-05 19:05:30|308.04|306.04|308.04|306.04|308.04|306.04|308.04|306.04|1
1725563140000|2024-09-05 19:05:40|308.03|306.03|308.03|306.03|308.03|306.03|308.03|306.03|1
1725563150000|2024-09-05 19:05:50|308.04|306.04|308.07|306.07|308.07|306.07|308.03|306.03|5
1725563160000|2024-09-05 19:06:00|308.05|306.05|307.98|305.98|308.05|306.05|307.98|305.98|3
1725563170000|2024-09-05 19:06:10|307.97|305.97|307.93|305.93|307.97|305.97|307.91|305.91|15
1725563180000|2024-09-05 19:06:20|307.94|305.94|307.95|305.95|307.95|305.95|307.94|305.94|2
1725563190000|2024-09-05 19:06:30|307.97|305.97|307.95|305.95|307.97|305.97|307.95|305.95|5
1725563200000|2024-09-05 19:06:40|307.96|305.96|307.97|305.97|307.98|305.98|307.96|305.96|4
1725563210000|2024-09-05 19:06:50|307.98|305.98|307.96|305.96|307.98|305.98|307.96|305.96|7
1725563220000|2024-09-05 19:07:00|307.97|305.97|307.98|305.98|307.98|305.98|307.97|305.97|2
1725563230000|2024-09-05 19:07:10|308|306|307.96|305.96|308.01|306.01|307.96|305.96|8
1725563240000|2024-09-05 19:07:20|307.98|305.98|307.99|305.99|307.99|305.99|307.97|305.97|6
1725563250000|2024-09-05 19:07:30|308.02|306.02|307.99|305.99|308.02|306.02|307.99|305.99|12
1725563260000|2024-09-05 19:07:40|307.96|305.96|307.96|305.96|307.96|305.96|307.96|305.96|1
1725563310000|2024-09-05 19:08:30|307.95|305.95|307.95|305.95|307.95|305.95|307.95|305.95|1
1725563320000|2024-09-05 19:08:40|307.94|305.94|307.71|305.71|307.94|305.94|307.71|305.71|10
1725563330000|2024-09-05 19:08:50|307.7|305.7|307.7|305.7|307.7|305.7|307.7|305.7|1
1725563340000|2024-09-05 19:09:00|307.66|305.66|307.7|305.7|307.7|305.7|307.66|305.66|4
1725563350000|2024-09-05 19:09:10|307.69|305.69|307.66|305.66|307.69|305.69|307.66|305.66|2
1725563360000|2024-09-05 19:09:20|307.68|305.68|307.69|305.69|307.69|305.69|307.67|305.67|4
1725563370000|2024-09-05 19:09:30|307.7|305.7|307.66|305.66|307.7|305.7|307.66|305.66|4
1725563380000|2024-09-05 19:09:40|307.67|305.67|307.67|305.67|307.67|305.67|307.67|305.67|1
1725563390000|2024-09-05 19:09:50|307.68|305.68|307.68|305.68|307.68|305.68|307.68|305.68|1
1725563400000|2024-09-05 19:10:00|307.67|305.67|307.63|305.63|307.67|305.67|307.62|305.62|8
1725563410000|2024-09-05 19:10:10|307.62|305.62|307.38|305.38|307.64|305.64|307.38|305.38|8
1725563440000|2024-09-05 19:10:40|307.37|305.37|307.36|305.36|307.37|305.37|307.36|305.36|2
1725563490000|2024-09-05 19:11:30|307.39|305.39|307.44|305.44|307.44|305.44|307.39|305.39|5
1725563500000|2024-09-05 19:11:40|307.45|305.45|307.54|305.54|307.55|305.55|307.45|305.45|15
1725563520000|2024-09-05 19:12:00|307.6|305.6|307.58|305.58|307.6|305.6|307.54|305.54|11
1725563530000|2024-09-05 19:12:10|307.55|305.55|307.54|305.54|307.56|305.56|307.54|305.54|4
1725563540000|2024-09-05 19:12:20|307.52|305.52|307.44|305.44|307.55|305.55|307.43|305.43|14
1725563550000|2024-09-05 19:12:30|307.45|305.45|307.46|305.46|307.47|305.47|307.45|305.45|4
1725563560000|2024-09-05 19:12:40|307.45|305.45|307.45|305.45|307.45|305.45|307.45|305.45|1
1725563590000|2024-09-05 19:13:10|307.43|305.43|307.37|305.37|307.43|305.43|307.37|305.37|18
1725563600000|2024-09-05 19:13:20|307.36|305.36|307.36|305.36|307.36|305.36|307.35|305.35|3
1725563610000|2024-09-05 19:13:30|307.29|305.29|307.35|305.35|307.35|305.35|307.29|305.29|7
1725563620000|2024-09-05 19:13:40|307.32|305.32|307.22|305.22|307.35|305.35|307.22|305.22|10
1725563650000|2024-09-05 19:14:10|307.2|305.2|307.12|305.12|307.2|305.2|307.12|305.12|2
1725563700000|2024-09-05 19:15:00|307.11|305.11|307.12|305.12|307.12|305.12|307.11|305.11|2
1725563710000|2024-09-05 19:15:10|307.11|305.11|306.99|304.99|307.12|305.12|306.98|304.98|6
1725563720000|2024-09-05 19:15:20|306.98|304.98|306.79|304.79|306.98|304.98|306.79|304.79|10
1725563750000|2024-09-05 19:15:50|306.8|304.8|306.8|304.8|306.8|304.8|306.8|304.8|1
1725563760000|2024-09-05 19:16:00|306.81|304.81|306.81|304.81|306.81|304.81|306.81|304.81|1
1725563770000|2024-09-05 19:16:10|306.89|304.89|307.01|305.01|307.01|305.01|306.89|304.89|2
1725563780000|2024-09-05 19:16:20|307|305|306.99|304.99|307|305|306.99|304.99|2
1725563790000|2024-09-05 19:16:30|307.01|305.01|307|305|307.01|305.01|307|305|4
1725563800000|2024-09-05 19:16:40|307.01|305.01|306.99|304.99|307.01|305.01|306.99|304.99|3
1725563810000|2024-09-05 19:16:50|306.98|304.98|307.01|305.01|307.01|305.01|306.98|304.98|3
1725563820000|2024-09-05 19:17:00|306.99|304.99|307.01|305.01|307.01|305.01|306.96|304.96|13
1725563830000|2024-09-05 19:17:10|306.94|304.94|306.91|304.91|306.94|304.94|306.91|304.91|3
1725563840000|2024-09-05 19:17:20|306.94|304.94|306.88|304.88|306.94|304.94|306.86|304.86|10
1725563850000|2024-09-05 19:17:30|306.8|304.8|306.84|304.84|306.84|304.84|306.8|304.8|3
1725563880000|2024-09-05 19:18:00|306.85|304.85|306.84|304.84|306.92|304.92|306.84|304.84|11
1725563920000|2024-09-05 19:18:40|306.81|304.81|306.82|304.82|306.84|304.84|306.8|304.8|6
1725563930000|2024-09-05 19:18:50|306.84|304.84|306.84|304.84|306.84|304.84|306.83|304.83|3
1725563940000|2024-09-05 19:19:00|306.83|304.83|306.79|304.79|306.83|304.83|306.79|304.79|4
1725563950000|2024-09-05 19:19:10|306.8|304.8|306.71|304.71|306.8|304.8|306.7|304.7|4
1725563970000|2024-09-05 19:19:30|306.69|304.69|306.67|304.67|306.69|304.69|306.67|304.67|3
1725563980000|2024-09-05 19:19:40|306.66|304.66|306.67|304.67|306.67|304.67|306.63|304.63|8
1725563990000|2024-09-05 19:19:50|306.66|304.66|306.64|304.64|306.67|304.67|306.63|304.63|7
1725564000000|2024-09-05 19:20:00|306.67|304.67|306.68|304.68|306.68|304.68|306.62|304.62|18
1725564010000|2024-09-05 19:20:10|306.67|304.67|306.63|304.63|306.67|304.67|306.58|304.58|3
1725564030000|2024-09-05 19:20:30|306.62|304.62|306.48|304.48|306.63|304.63|306.48|304.48|7
1725564040000|2024-09-05 19:20:40|306.47|304.47|306.48|304.48|306.48|304.48|306.47|304.47|6
1725564070000|2024-09-05 19:21:10|306.49|304.49|306.49|304.49|306.49|304.49|306.49|304.49|1
1725564080000|2024-09-05 19:21:20|306.48|304.48|306.24|304.24|306.48|304.48|306.19|304.19|5
1725564090000|2024-09-05 19:21:30|306.23|304.23|306.07|304.07|306.23|304.23|306.07|304.07|9
1725564100000|2024-09-05 19:21:40|306.06|304.06|305.52|303.52|306.06|304.06|305.52|303.52|24
1725564110000|2024-09-05 19:21:50|305.53|303.53|305.37|303.37|305.57|303.57|305.35|303.35|17
1725564120000|2024-09-05 19:22:00|305.39|303.39|305.78|303.78|305.78|303.78|305.39|303.39|20
1725564130000|2024-09-05 19:22:10|305.8|303.8|305.78|303.78|305.92|303.92|305.74|303.74|20
1725564140000|2024-09-05 19:22:20|305.8|303.8|305.79|303.79|305.86|303.86|305.74|303.74|17
1725564150000|2024-09-05 19:22:30|305.8|303.8|305.87|303.87|305.89|303.89|305.8|303.8|16
1725564160000|2024-09-05 19:22:40|305.88|303.88|305.9|303.9|305.92|303.92|305.8|303.8|21
1725564170000|2024-09-05 19:22:50|305.91|303.91|305.98|303.98|306.01|304.01|305.91|303.91|14
1725564180000|2024-09-05 19:23:00|305.99|303.99|306.04|304.04|306.06|304.06|305.98|303.98|19
1725564190000|2024-09-05 19:23:10|306.03|304.03|305.98|303.98|306.05|304.05|305.94|303.94|14
1725564200000|2024-09-05 19:23:20|305.97|303.97|305.95|303.95|306.01|304.01|305.89|303.89|19
1725564210000|2024-09-05 19:23:30|305.97|303.97|305.86|303.86|305.97|303.97|305.75|303.75|18
1725564220000|2024-09-05 19:23:40|305.85|303.85|305.75|303.75|305.89|303.89|305.74|303.74|18
1725564230000|2024-09-05 19:23:50|305.76|303.76|305.69|303.69|305.8|303.8|305.67|303.67|26
1725564240000|2024-09-05 19:24:00|305.71|303.71|305.95|303.95|305.95|303.95|305.67|303.67|22
1725564250000|2024-09-05 19:24:10|305.94|303.94|305.93|303.93|305.96|303.96|305.87|303.87|21
1725564260000|2024-09-05 19:24:20|305.92|303.92|305.65|303.65|305.93|303.93|305.65|303.65|25
1725564270000|2024-09-05 19:24:30|305.66|303.66|305.79|303.79|305.8|303.8|305.66|303.66|9
1725564280000|2024-09-05 19:24:40|305.78|303.78|305.85|303.85|305.85|303.85|305.78|303.78|5
1725564290000|2024-09-05 19:24:50|305.86|303.86|305.93|303.93|305.94|303.94|305.86|303.86|14
1725564300000|2024-09-05 19:25:00|305.92|303.92|306.05|304.05|306.05|304.05|305.91|303.91|17
1725564310000|2024-09-05 19:25:10|306.06|304.06|305.96|303.96|306.06|304.06|305.94|303.94|23
1725564320000|2024-09-05 19:25:20|305.97|303.97|306.18|304.18|306.18|304.18|305.97|303.97|27
1725564330000|2024-09-05 19:25:30|306.19|304.19|306.24|304.24|306.24|304.24|306.17|304.17|14
1725564340000|2024-09-05 19:25:40|306.23|304.23|306.26|304.26|306.31|304.31|306.23|304.23|23
1725564350000|2024-09-05 19:25:50|306.25|304.25|306.24|304.24|306.26|304.26|306.18|304.18|19
1725564360000|2024-09-05 19:26:00|306.25|304.25|306.36|304.36|306.37|304.37|306.25|304.25|15
1725564370000|2024-09-05 19:26:10|306.37|304.37|306.52|304.52|306.54|304.54|306.37|304.37|19
1725564380000|2024-09-05 19:26:20|306.53|304.53|306.57|304.57|306.58|304.58|306.53|304.53|18
1725564390000|2024-09-05 19:26:30|306.58|304.58|306.47|304.47|306.58|304.58|306.47|304.47|19
1725564400000|2024-09-05 19:26:40|306.49|304.49|306.46|304.46|306.49|304.49|306.42|304.42|20
1725564410000|2024-09-05 19:26:50|306.44|304.44|306.52|304.52|306.55|304.55|306.43|304.43|23
1725564420000|2024-09-05 19:27:00|306.53|304.53|306.67|304.67|306.7|304.7|306.53|304.53|16
1725564430000|2024-09-05 19:27:10|306.68|304.68|306.66|304.66|306.69|304.69|306.63|304.63|15
1725564440000|2024-09-05 19:27:20|306.65|304.65|306.66|304.66|306.66|304.66|306.62|304.62|16
1725564500000|2024-09-05 19:28:20|306.84|304.84|306.74|304.74|306.85|304.85|306.74|304.74|22
1725564510000|2024-09-05 19:28:30|306.75|304.75|306.7|304.7|306.75|304.75|306.66|304.66|17
1725564520000|2024-09-05 19:28:40|306.69|304.69|306.74|304.74|306.74|304.74|306.69|304.69|8
1725564530000|2024-09-05 19:28:50|306.73|304.73|306.7|304.7|306.74|304.74|306.69|304.69|15
1725564540000|2024-09-05 19:29:00|306.71|304.71|306.79|304.79|306.81|304.81|306.71|304.71|11
1725564550000|2024-09-05 19:29:10|306.78|304.78|306.69|304.69|306.78|304.78|306.67|304.67|14
1725564560000|2024-09-05 19:29:20|306.67|304.67|306.67|304.67|306.7|304.7|306.66|304.66|11
1725564570000|2024-09-05 19:29:30|306.68|304.68|306.82|304.82|306.83|304.83|306.68|304.68|10
1725564580000|2024-09-05 19:29:40|306.81|304.81|306.79|304.79|306.83|304.83|306.78|304.78|10
1725564590000|2024-09-05 19:29:50|306.8|304.8|306.76|304.76|306.8|304.8|306.74|304.74|17
1725564600000|2024-09-05 19:30:00|306.77|304.77|306.88|304.88|306.91|304.91|306.75|304.75|16
1725564610000|2024-09-05 19:30:10|306.85|304.85|306.83|304.83|306.85|304.85|306.79|304.79|14
1725564620000|2024-09-05 19:30:20|306.84|304.84|306.94|304.94|306.94|304.94|306.84|304.84|7
1725564630000|2024-09-05 19:30:30|306.93|304.93|306.94|304.94|306.95|304.95|306.93|304.93|7
1725564640000|2024-09-05 19:30:40|307.02|305.02|307.07|305.07|307.07|305.07|307.02|305.02|6
1725564650000|2024-09-05 19:30:50|307.06|305.06|307.07|305.07|307.07|305.07|307.04|305.04|7
1725564660000|2024-09-05 19:31:00|307.11|305.11|307.04|305.04|307.12|305.12|307.02|305.02|22
1725564670000|2024-09-05 19:31:10|307.01|305.01|306.87|304.87|307.01|305.01|306.86|304.86|20
1725564680000|2024-09-05 19:31:20|306.88|304.88|306.91|304.91|306.92|304.92|306.88|304.88|16
1725564690000|2024-09-05 19:31:30|306.96|304.96|306.97|304.97|307.01|305.01|306.96|304.96|12
1725564700000|2024-09-05 19:31:40|306.96|304.96|306.96|304.96|306.97|304.97|306.95|304.95|14
1725564710000|2024-09-05 19:31:50|306.95|304.95|307|305|307|305|306.95|304.95|5
1725564720000|2024-09-05 19:32:00|307.02|305.02|307.11|305.11|307.11|305.11|307.02|305.02|11
1725564730000|2024-09-05 19:32:10|307.09|305.09|307.06|305.06|307.09|305.09|307.05|305.05|19
1725564740000|2024-09-05 19:32:20|307.07|305.07|307.06|305.06|307.08|305.08|307.05|305.05|16
1725564750000|2024-09-05 19:32:30|307.07|305.07|307.07|305.07|307.07|305.07|307.07|305.07|1
1725564760000|2024-09-05 19:32:40|307.06|305.06|307.06|305.06|307.06|305.06|307.06|305.06|1
1725564770000|2024-09-05 19:32:50|307.07|305.07|307.17|305.17|307.17|305.17|307.07|305.07|8
1725564780000|2024-09-05 19:33:00|307.16|305.16|307.13|305.13|307.16|305.16|307.1|305.1|7
1725564790000|2024-09-05 19:33:10|307.12|305.12|307.04|305.04|307.12|305.12|307.01|305.01|13
1725564800000|2024-09-05 19:33:20|307.02|305.02|307.02|305.02|307.05|305.05|307.01|305.01|13
1725564810000|2024-09-05 19:33:30|307.03|305.03|307.15|305.15|307.15|305.15|307.02|305.02|13
1725564820000|2024-09-05 19:33:40|307.16|305.16|307.39|305.39|307.41|305.41|307.16|305.16|16
1725564830000|2024-09-05 19:33:50|307.4|305.4|307.46|305.46|307.54|305.54|307.39|305.39|11
1725564840000|2024-09-05 19:34:00|307.47|305.47|307.41|305.41|307.48|305.48|307.41|305.41|15
1725564860000|2024-09-05 19:34:20|307.39|305.39|307.39|305.39|307.4|305.4|307.35|305.35|14
1725564870000|2024-09-05 19:34:30|307.38|305.38|307.36|305.36|307.44|305.44|307.34|305.34|11
1725564890000|2024-09-05 19:34:50|307.34|305.34|307.34|305.34|307.35|305.35|307.34|305.34|3
1725564900000|2024-09-05 19:35:00|307.23|305.23|307.09|305.09|307.23|305.23|307.05|305.05|20
1725564910000|2024-09-05 19:35:10|307.1|305.1|307.19|305.19|307.23|305.23|307.1|305.1|17
1725564920000|2024-09-05 19:35:20|307.18|305.18|307.17|305.17|307.19|305.19|307.16|305.16|11
1725564930000|2024-09-05 19:35:30|307.23|305.23|307.17|305.17|307.26|305.26|307.17|305.17|10
1725564940000|2024-09-05 19:35:40|307.16|305.16|307.08|305.08|307.17|305.17|307.06|305.06|21
1725564950000|2024-09-05 19:35:50|307.07|305.07|307.07|305.07|307.1|305.1|307.06|305.06|16
1725564960000|2024-09-05 19:36:00|307.06|305.06|307.14|305.14|307.14|305.14|307.06|305.06|13
1725564970000|2024-09-05 19:36:10|307.13|305.13|306.82|304.82|307.14|305.14|306.81|304.81|21
1725564980000|2024-09-05 19:36:20|306.83|304.83|306.86|304.86|306.86|304.86|306.8|304.8|18
1725564990000|2024-09-05 19:36:30|306.87|304.87|306.88|304.88|306.91|304.91|306.86|304.86|16
1725565000000|2024-09-05 19:36:40|306.87|304.87|306.62|304.62|306.87|304.87|306.62|304.62|22
1725565010000|2024-09-05 19:36:50|306.63|304.63|306.55|304.55|306.63|304.63|306.53|304.53|12
1725565020000|2024-09-05 19:37:00|306.57|304.57|306.57|304.57|306.58|304.58|306.57|304.57|5
1725565030000|2024-09-05 19:37:10|306.56|304.56|306.56|304.56|306.58|304.58|306.55|304.55|11
1725565040000|2024-09-05 19:37:20|306.55|304.55|306.43|304.43|306.56|304.56|306.43|304.43|18
1725565050000|2024-09-05 19:37:30|306.44|304.44|306.44|304.44|306.46|304.46|306.43|304.43|8
1725565060000|2024-09-05 19:37:40|306.42|304.42|306.54|304.54|306.55|304.55|306.42|304.42|12
1725565070000|2024-09-05 19:37:50|306.51|304.51|306.46|304.46|306.53|304.53|306.46|304.46|25
1725565080000|2024-09-05 19:38:00|306.47|304.47|306.26|304.26|306.47|304.47|306.23|304.23|27
1725565090000|2024-09-05 19:38:10|306.25|304.25|306.21|304.21|306.25|304.25|306.15|304.15|21
1725565100000|2024-09-05 19:38:20|306.22|304.22|306.07|304.07|306.24|304.24|306.07|304.07|19
1725565110000|2024-09-05 19:38:30|306.09|304.09|306.07|304.07|306.13|304.13|306.06|304.06|19
1725565120000|2024-09-05 19:38:40|306.06|304.06|305.98|303.98|306.06|304.06|305.93|303.93|15
1725565130000|2024-09-05 19:38:50|305.99|303.99|306.01|304.01|306.01|304.01|305.98|303.98|12
1725565140000|2024-09-05 19:39:00|306.03|304.03|306.1|304.1|306.14|304.14|306.03|304.03|16
1725565150000|2024-09-05 19:39:10|306.11|304.11|306.12|304.12|306.14|304.14|306.07|304.07|16
1725565160000|2024-09-05 19:39:20|306.11|304.11|306.21|304.21|306.24|304.24|306.1|304.1|16
1725565170000|2024-09-05 19:39:30|306.22|304.22|306.19|304.19|306.23|304.23|306.17|304.17|22
1725565180000|2024-09-05 19:39:40|306.15|304.15|306.14|304.14|306.15|304.15|306.05|304.05|19
1725565190000|2024-09-05 19:39:50|306.13|304.13|306.12|304.12|306.13|304.13|306.09|304.09|18
1725565200000|2024-09-05 19:40:00|306.11|304.11|305.97|303.97|306.11|304.11|305.91|303.91|25
1725565210000|2024-09-05 19:40:10|305.96|303.96|305.87|303.87|305.99|303.99|305.87|303.87|21
1725565220000|2024-09-05 19:40:20|305.83|303.83|305.69|303.69|305.83|303.83|305.62|303.62|18
1725565230000|2024-09-05 19:40:30|305.7|303.7|305.82|303.82|305.83|303.83|305.7|303.7|11
1725565240000|2024-09-05 19:40:40|305.83|303.83|305.77|303.77|305.88|303.88|305.75|303.75|19
1725565250000|2024-09-05 19:40:50|305.78|303.78|305.76|303.76|305.78|303.78|305.74|303.74|20
1725565260000|2024-09-05 19:41:00|305.67|303.67|305.47|303.47|305.68|303.68|305.46|303.46|24
1725565270000|2024-09-05 19:41:10|305.49|303.49|305.11|303.11|305.51|303.51|305.09|303.09|28
1725565280000|2024-09-05 19:41:20|305.1|303.1|305.19|303.19|305.19|303.19|304.97|302.97|25
1725565290000|2024-09-05 19:41:30|305.22|303.22|305.32|303.32|305.32|303.32|305.2|303.2|16
1725565300000|2024-09-05 19:41:40|305.28|303.28|305.3|303.3|305.31|303.31|305.24|303.24|17
1725565310000|2024-09-05 19:41:50|305.29|303.29|305.03|303.03|305.3|303.3|305.03|303.03|8
1725565320000|2024-09-05 19:42:00|305.06|303.06|305.21|303.21|305.21|303.21|304.99|302.99|25
1725565330000|2024-09-05 19:42:10|305.2|303.2|304.95|302.95|305.2|303.2|304.95|302.95|28
1725565340000|2024-09-05 19:42:20|304.94|302.94|304.89|302.89|304.94|302.94|304.84|302.84|19
1725565350000|2024-09-05 19:42:30|304.9|302.9|305.03|303.03|305.06|303.06|304.9|302.9|12
1725565360000|2024-09-05 19:42:40|305.06|303.06|305.07|303.07|305.09|303.09|305.05|303.05|15
1725565370000|2024-09-05 19:42:50|305.18|303.18|305.04|303.04|305.18|303.18|305.04|303.04|16
1725565380000|2024-09-05 19:43:00|305.07|303.07|305.16|303.16|305.17|303.17|304.97|302.97|18
1725565390000|2024-09-05 19:43:10|305.17|303.17|304.92|302.92|305.24|303.24|304.91|302.91|27
1725565400000|2024-09-05 19:43:20|304.93|302.93|304.84|302.84|304.94|302.94|304.83|302.83|17
1725565410000|2024-09-05 19:43:30|304.85|302.85|304.86|302.86|304.9|302.9|304.84|302.84|25
1725565420000|2024-09-05 19:43:40|304.87|302.87|304.94|302.94|304.95|302.95|304.86|302.86|22
1725565430000|2024-09-05 19:43:50|304.97|302.97|304.97|302.97|305.01|303.01|304.93|302.93|21
1725565440000|2024-09-05 19:44:00|304.98|302.98|304.83|302.83|305.09|303.09|304.83|302.83|25
1725565450000|2024-09-05 19:44:10|304.84|302.84|304.84|302.84|304.84|302.84|304.8|302.8|13
1725565460000|2024-09-05 19:44:20|304.86|302.86|304.89|302.89|304.95|302.95|304.86|302.86|19
1725565470000|2024-09-05 19:44:30|304.88|302.88|304.99|302.99|304.99|302.99|304.88|302.88|22
1725565480000|2024-09-05 19:44:40|305|303|304.85|302.85|305|303|304.85|302.85|21
1725565490000|2024-09-05 19:44:50|304.86|302.86|304.87|302.87|304.87|302.87|304.86|302.86|2
1725565500000|2024-09-05 19:45:00|304.93|302.93|304.77|302.77|304.96|302.96|304.77|302.77|18
1725565510000|2024-09-05 19:45:10|304.76|302.76|304.51|302.51|304.79|302.79|304.51|302.51|18
1725565520000|2024-09-05 19:45:20|304.54|302.54|304.56|302.56|304.63|302.63|304.52|302.52|18
1725565530000|2024-09-05 19:45:30|304.55|302.55|304.71|302.71|304.73|302.73|304.54|302.54|18
1725565540000|2024-09-05 19:45:40|304.7|302.7|304.79|302.79|304.81|302.81|304.69|302.69|19
1725565550000|2024-09-05 19:45:50|304.8|302.8|304.9|302.9|304.91|302.91|304.79|302.79|23
1725565560000|2024-09-05 19:46:00|304.91|302.91|305.21|303.21|305.21|303.21|304.91|302.91|23
1725565570000|2024-09-05 19:46:10|305.22|303.22|305.28|303.28|305.31|303.31|305.21|303.21|18
1725565580000|2024-09-05 19:46:20|305.3|303.3|305.37|303.37|305.4|303.4|305.29|303.29|23
1725565590000|2024-09-05 19:46:30|305.39|303.39|305.49|303.49|305.54|303.54|305.39|303.39|26
1725565600000|2024-09-05 19:46:40|305.52|303.52|305.56|303.56|305.56|303.56|305.49|303.49|16
1725565610000|2024-09-05 19:46:50|305.57|303.57|305.55|303.55|305.65|303.65|305.55|303.55|12
1725565620000|2024-09-05 19:47:00|305.56|303.56|305.46|303.46|305.56|303.56|305.4|303.4|27
1725565630000|2024-09-05 19:47:10|305.49|303.49|305.44|303.44|305.52|303.52|305.42|303.42|30
1725565640000|2024-09-05 19:47:20|305.45|303.45|305.47|303.47|305.53|303.53|305.43|303.43|26
1725565650000|2024-09-05 19:47:30|305.43|303.43|305.33|303.33|305.43|303.43|305.25|303.25|29
1725565660000|2024-09-05 19:47:40|305.37|303.37|305.48|303.48|305.48|303.48|305.34|303.34|22
1725565670000|2024-09-05 19:47:50|305.43|303.43|305.52|303.52|305.57|303.57|305.43|303.43|15
1725565680000|2024-09-05 19:48:00|305.51|303.51|305.56|303.56|305.57|303.57|305.4|303.4|24
1725565690000|2024-09-05 19:48:10|305.55|303.55|305.55|303.55|305.57|303.57|305.54|303.54|17
1725565700000|2024-09-05 19:48:20|305.56|303.56|305.72|303.72|305.73|303.73|305.56|303.56|25
1725565710000|2024-09-05 19:48:30|305.74|303.74|305.87|303.87|305.91|303.91|305.73|303.73|15
1725565720000|2024-09-05 19:48:40|305.85|303.85|305.9|303.9|305.96|303.96|305.84|303.84|23
1725565730000|2024-09-05 19:48:50|305.89|303.89|305.94|303.94|305.95|303.95|305.81|303.81|28
1725565740000|2024-09-05 19:49:00|305.95|303.95|305.78|303.78|305.95|303.95|305.71|303.71|17
1725565750000|2024-09-05 19:49:10|305.81|303.81|305.76|303.76|305.81|303.81|305.75|303.75|5
1725565760000|2024-09-05 19:49:20|305.77|303.77|305.9|303.9|305.9|303.9|305.76|303.76|21
1725565770000|2024-09-05 19:49:30|305.92|303.92|305.99|303.99|306.02|304.02|305.89|303.89|16
1725565780000|2024-09-05 19:49:40|306|304|305.97|303.97|306.01|304.01|305.95|303.95|24
1725565790000|2024-09-05 19:49:50|305.95|303.95|305.83|303.83|305.96|303.96|305.8|303.8|15
1725565800000|2024-09-05 19:50:00|305.82|303.82|305.8|303.8|305.84|303.84|305.72|303.72|19
1725565810000|2024-09-05 19:50:10|305.77|303.77|305.78|303.78|305.78|303.78|305.71|303.71|22
1725565820000|2024-09-05 19:50:20|305.79|303.79|305.87|303.87|305.87|303.87|305.76|303.76|27
1725565830000|2024-09-05 19:50:30|305.92|303.92|305.85|303.85|306.02|304.02|305.85|303.85|24
1725565840000|2024-09-05 19:50:40|305.86|303.86|305.86|303.86|305.87|303.87|305.82|303.82|16
1725565850000|2024-09-05 19:50:50|305.85|303.85|305.71|303.71|305.86|303.86|305.67|303.67|19
1725565860000|2024-09-05 19:51:00|305.72|303.72|305.72|303.72|305.74|303.74|305.68|303.68|19
1725565870000|2024-09-05 19:51:10|305.73|303.73|305.31|303.31|305.73|303.73|305.31|303.31|26
1725565880000|2024-09-05 19:51:20|305.33|303.33|305.36|303.36|305.37|303.37|305.31|303.31|23
1725565890000|2024-09-05 19:51:30|305.37|303.37|305.46|303.46|305.49|303.49|305.31|303.31|22
1725565900000|2024-09-05 19:51:40|305.45|303.45|305.28|303.28|305.47|303.47|305.27|303.27|21
1725565910000|2024-09-05 19:51:50|305.27|303.27|305.27|303.27|305.28|303.28|305.23|303.23|11
1725565920000|2024-09-05 19:52:00|305.28|303.28|305.34|303.34|305.42|303.42|305.19|303.19|29
1725565930000|2024-09-05 19:52:10|305.38|303.38|305.52|303.52|305.55|303.55|305.38|303.38|28
1725565940000|2024-09-05 19:52:20|305.51|303.51|305.44|303.44|305.55|303.55|305.41|303.41|23
1725565950000|2024-09-05 19:52:30|305.43|303.43|305.57|303.57|305.62|303.62|305.43|303.43|20
1725565960000|2024-09-05 19:52:40|305.58|303.58|305.58|303.58|305.59|303.59|305.52|303.52|21
1725565970000|2024-09-05 19:52:50|305.59|303.59|305.68|303.68|305.68|303.68|305.59|303.59|11
1725565980000|2024-09-05 19:53:00|305.66|303.66|305.68|303.68|305.69|303.69|305.61|303.61|26
1725565990000|2024-09-05 19:53:10|305.66|303.66|305.68|303.68|305.73|303.73|305.63|303.63|20
1725566000000|2024-09-05 19:53:20|305.69|303.69|305.61|303.61|305.71|303.71|305.59|303.59|21
1725566010000|2024-09-05 19:53:30|305.62|303.62|305.66|303.66|305.68|303.68|305.61|303.61|26
1725566020000|2024-09-05 19:53:40|305.67|303.67|305.69|303.69|305.7|303.7|305.66|303.66|10
1725566030000|2024-09-05 19:53:50|305.7|303.7|305.71|303.71|305.71|303.71|305.7|303.7|8
1725566040000|2024-09-05 19:54:00|305.79|303.79|305.86|303.86|305.86|303.86|305.79|303.79|14
1725566050000|2024-09-05 19:54:10|305.85|303.85|305.88|303.88|305.88|303.88|305.85|303.85|6
1725566060000|2024-09-05 19:54:20|305.95|303.95|305.93|303.93|305.96|303.96|305.9|303.9|16
1725566070000|2024-09-05 19:54:30|305.94|303.94|305.62|303.62|305.94|303.94|305.62|303.62|20
1725566080000|2024-09-05 19:54:40|305.67|303.67|305.62|303.62|305.69|303.69|305.62|303.62|20
1725566090000|2024-09-05 19:54:50|305.63|303.63|305.71|303.71|305.82|303.82|305.63|303.63|23
1725566100000|2024-09-05 19:55:00|305.72|303.72|305.71|303.71|305.75|303.75|305.66|303.66|12
1725566110000|2024-09-05 19:55:10|305.7|303.7|305.93|303.93|305.95|303.95|305.7|303.7|21
1725566120000|2024-09-05 19:55:20|305.91|303.91|305.99|303.99|305.99|303.99|305.91|303.91|23
1725566130000|2024-09-05 19:55:30|306|304|305.96|303.96|306|304|305.94|303.94|13
1725566140000|2024-09-05 19:55:40|305.97|303.97|305.92|303.92|305.99|303.99|305.92|303.92|17
1725566150000|2024-09-05 19:55:50|305.9|303.9|305.94|303.94|305.97|303.97|305.9|303.9|20
1725566160000|2024-09-05 19:56:00|305.93|303.93|305.91|303.91|305.95|303.95|305.9|303.9|15
1725566170000|2024-09-05 19:56:10|305.95|303.95|305.97|303.97|305.98|303.98|305.94|303.94|12
1725566180000|2024-09-05 19:56:20|305.98|303.98|305.96|303.96|305.99|303.99|305.96|303.96|11
1725566190000|2024-09-05 19:56:30|305.97|303.97|305.97|303.97|305.99|303.99|305.95|303.95|11
1725566200000|2024-09-05 19:56:40|305.98|303.98|305.92|303.92|305.98|303.98|305.91|303.91|10
1725566210000|2024-09-05 19:56:50|305.93|303.93|305.96|303.96|305.99|303.99|305.93|303.93|20
1725566220000|2024-09-05 19:57:00|305.97|303.97|305.98|303.98|305.98|303.98|305.92|303.92|11
1725566230000|2024-09-05 19:57:10|306|304|306.06|304.06|306.06|304.06|305.98|303.98|10
1725566240000|2024-09-05 19:57:20|306.13|304.13|306.21|304.21|306.24|304.24|306.13|304.13|15
1725566250000|2024-09-05 19:57:30|306.22|304.22|306.22|304.22|306.22|304.22|306.21|304.21|9
1725566260000|2024-09-05 19:57:40|306.23|304.23|306.26|304.26|306.27|304.27|306.23|304.23|9
1725566270000|2024-09-05 19:57:50|306.28|304.28|306.4|304.4|306.42|304.42|306.28|304.28|18
1725566280000|2024-09-05 19:58:00|306.41|304.41|306.33|304.33|306.41|304.41|306.32|304.32|23
1725566290000|2024-09-05 19:58:10|306.32|304.32|306.32|304.32|306.34|304.34|306.3|304.3|17
1725566300000|2024-09-05 19:58:20|306.33|304.33|306.18|304.18|306.34|304.34|306.12|304.12|24
1725566310000|2024-09-05 19:58:30|306.17|304.17|306.2|304.2|306.21|304.21|306.16|304.16|16
1725566320000|2024-09-05 19:58:40|306.21|304.21|306.22|304.22|306.22|304.22|306.18|304.18|14
1725566330000|2024-09-05 19:58:50|306.21|304.21|306.12|304.12|306.23|304.23|306.11|304.11|13
1725566340000|2024-09-05 19:59:00|306.11|304.11|306.06|304.06|306.13|304.13|306.04|304.04|26
1725566350000|2024-09-05 19:59:10|306.11|304.11|306.21|304.21|306.27|304.27|306.11|304.11|32
1725566360000|2024-09-05 19:59:20|306.22|304.22|306.13|304.13|306.24|304.24|306.13|304.13|26
1725566370000|2024-09-05 19:59:30|306.15|304.15|306.34|304.34|306.42|304.42|306.15|304.15|20
1725566380000|2024-09-05 19:59:40|306.35|304.35|306.4|304.4|306.41|304.41|306.32|304.32|16
1725566390000|2024-09-05 19:59:50|306.39|304.39|306.53|304.53|306.58|304.58|306.39|304.39|15
1725566400000|2024-09-05 20:00:00|306.52|304.52|306.24|304.24|306.52|304.52|306.24|304.24|28
1725566410000|2024-09-05 20:00:10|306.25|304.25|306.16|304.16|306.27|304.27|306.12|304.12|26
1725566420000|2024-09-05 20:00:20|306.19|304.19|306.19|304.19|306.25|304.25|306.16|304.16|18
1725566430000|2024-09-05 20:00:30|306.17|304.17|305.94|303.94|306.17|304.17|305.94|303.94|21
1725566440000|2024-09-05 20:00:40|305.89|303.89|305.89|303.89|305.89|303.89|305.86|303.86|18
1725566450000|2024-09-05 20:00:50|305.9|303.9|305.92|303.92|305.92|303.92|305.88|303.88|13
1725566460000|2024-09-05 20:01:00|305.93|303.93|306.23|304.23|306.23|304.23|305.93|303.93|22
1725566470000|2024-09-05 20:01:10|306.22|304.22|306.35|304.35|306.35|304.35|306.22|304.22|15
1725566480000|2024-09-05 20:01:20|306.36|304.36|306.35|304.35|306.38|304.38|306.35|304.35|5
1725566490000|2024-09-05 20:01:30|306.36|304.36|306.37|304.37|306.37|304.37|306.36|304.36|2
1725566500000|2024-09-05 20:01:40|306.38|304.38|306.52|304.52|306.53|304.53|306.38|304.38|8
1725566510000|2024-09-05 20:01:50|306.5|304.5|306.53|304.53|306.53|304.53|306.5|304.5|7
1725566520000|2024-09-05 20:02:00|306.55|304.55|306.55|304.55|306.57|304.57|306.54|304.54|7
1725566530000|2024-09-05 20:02:10|306.54|304.54|306.6|304.6|306.6|304.6|306.54|304.54|8
1725566540000|2024-09-05 20:02:20|306.59|304.59|306.59|304.59|306.59|304.59|306.59|304.59|1
1725566550000|2024-09-05 20:02:30|306.63|304.63|306.68|304.68|306.73|304.73|306.63|304.63|12
1725566560000|2024-09-05 20:02:40|306.67|304.67|306.79|304.79|306.79|304.79|306.67|304.67|12
1725566570000|2024-09-05 20:02:50|306.77|304.77|306.78|304.78|306.8|304.8|306.76|304.76|11
1725566580000|2024-09-05 20:03:00|306.77|304.77|306.65|304.65|306.77|304.77|306.6|304.6|22
1725566590000|2024-09-05 20:03:10|306.66|304.66|306.66|304.66|306.67|304.67|306.64|304.64|9
1725566600000|2024-09-05 20:03:20|306.65|304.65|306.66|304.66|306.66|304.66|306.65|304.65|8
1725566610000|2024-09-05 20:03:30|306.65|304.65|306.66|304.66|306.66|304.66|306.65|304.65|6
1725566620000|2024-09-05 20:03:40|306.65|304.65|306.66|304.66|306.66|304.66|306.63|304.63|5
1725566630000|2024-09-05 20:03:50|306.67|304.67|306.66|304.66|306.71|304.71|306.66|304.66|9
1725566640000|2024-09-05 20:04:00|306.67|304.67|306.71|304.71|306.71|304.71|306.67|304.67|2
1725566650000|2024-09-05 20:04:10|306.73|304.73|306.9|304.9|306.9|304.9|306.69|304.69|17
1725566660000|2024-09-05 20:04:20|306.89|304.89|306.91|304.91|306.91|304.91|306.89|304.89|6
1725566710000|2024-09-05 20:05:10|306.92|304.92|306.91|304.91|306.97|304.97|306.91|304.91|10
1725566720000|2024-09-05 20:05:20|306.9|304.9|306.87|304.87|306.9|304.9|306.81|304.81|8
1725566730000|2024-09-05 20:05:30|306.86|304.86|306.87|304.87|306.87|304.87|306.85|304.85|6
1725566740000|2024-09-05 20:05:40|306.86|304.86|306.56|304.56|306.87|304.87|306.56|304.56|16
1725566750000|2024-09-05 20:05:50|306.55|304.55|306.54|304.54|306.56|304.56|306.54|304.54|3
1725566760000|2024-09-05 20:06:00|306.55|304.55|306.51|304.51|306.55|304.55|306.46|304.46|19
1725566770000|2024-09-05 20:06:10|306.5|304.5|306.58|304.58|306.58|304.58|306.49|304.49|15
1725566780000|2024-09-05 20:06:20|306.57|304.57|306.56|304.56|306.57|304.57|306.56|304.56|4
1725566790000|2024-09-05 20:06:30|306.55|304.55|306.49|304.49|306.56|304.56|306.49|304.49|8
1725566800000|2024-09-05 20:06:40|306.5|304.5|306.54|304.54|306.54|304.54|306.5|304.5|4
1725566810000|2024-09-05 20:06:50|306.52|304.52|306.34|304.34|306.52|304.52|306.34|304.34|21
1725566820000|2024-09-05 20:07:00|306.35|304.35|306.19|304.19|306.35|304.35|306.14|304.14|19
1725566830000|2024-09-05 20:07:10|306.18|304.18|306.2|304.2|306.2|304.2|306.18|304.18|3
1725566840000|2024-09-05 20:07:20|306.21|304.21|306.21|304.21|306.21|304.21|306.21|304.21|1
1725566850000|2024-09-05 20:07:30|306.2|304.2|306.22|304.22|306.22|304.22|306.19|304.19|5
1725566860000|2024-09-05 20:07:40|306.19|304.19|306.24|304.24|306.24|304.24|306.19|304.19|7
1725566890000|2024-09-05 20:08:10|306.2|304.2|306.06|304.06|306.21|304.21|306.06|304.06|15
1725566900000|2024-09-05 20:08:20|306.07|304.07|306.11|304.11|306.12|304.12|306.06|304.06|18
1725566910000|2024-09-05 20:08:30|306.1|304.1|306.06|304.06|306.13|304.13|306.05|304.05|13
1725566920000|2024-09-05 20:08:40|306.07|304.07|306.08|304.08|306.08|304.08|306.06|304.06|10
1725566930000|2024-09-05 20:08:50|306.07|304.07|306.07|304.07|306.08|304.08|306.07|304.07|5
1725566940000|2024-09-05 20:09:00|306.08|304.08|306.16|304.16|306.16|304.16|306.08|304.08|6
1725566950000|2024-09-05 20:09:10|306.17|304.17|306.2|304.2|306.2|304.2|306.17|304.17|3
1725566960000|2024-09-05 20:09:20|306.21|304.21|306.19|304.19|306.21|304.21|306.19|304.19|3
1725566970000|2024-09-05 20:09:30|306.21|304.21|306.21|304.21|306.21|304.21|306.21|304.21|1
1725566990000|2024-09-05 20:09:50|306.22|304.22|306.22|304.22|306.22|304.22|306.22|304.22|1
1725567000000|2024-09-05 20:10:00|306.16|304.16|306.25|304.25|306.25|304.25|306.16|304.16|12
1725567010000|2024-09-05 20:10:10|306.24|304.24|306.2|304.2|306.25|304.25|306.19|304.19|4
1725567020000|2024-09-05 20:10:20|306.21|304.21|306.22|304.22|306.22|304.22|306.21|304.21|2
1725494400000|2024-09-05 00:00:00|316.25|314.25|316.19|314.19|316.25|314.25|316.18|314.18|14
1725494410000|2024-09-05 00:00:10|316.2|314.2|316.29|314.29|316.32|314.32|316.2|314.2|12
1725494420000|2024-09-05 00:00:20|316.3|314.3|316.23|314.23|316.3|314.3|316.23|314.23|16
1725494430000|2024-09-05 00:00:30|316.24|314.24|316.24|314.24|316.26|314.26|316.24|314.24|14
1725494440000|2024-09-05 00:00:40|316.25|314.25|316.26|314.26|316.26|314.26|316.24|314.24|9
1725494450000|2024-09-05 00:00:50|316.25|314.25|316.19|314.19|316.26|314.26|316.18|314.18|14
1725494460000|2024-09-05 00:01:00|316.18|314.18|316.15|314.15|316.19|314.19|316.13|314.13|15
1725494470000|2024-09-05 00:01:10|316.16|314.16|316.2|314.2|316.2|314.2|316.16|314.16|3
1725494480000|2024-09-05 00:01:20|316.21|314.21|316.21|314.21|316.22|314.22|316.21|314.21|7
1725494490000|2024-09-05 00:01:30|316.19|314.19|316.22|314.22|316.22|314.22|316.19|314.19|12
1725494500000|2024-09-05 00:01:40|316.21|314.21|316.21|314.21|316.23|314.23|316.21|314.21|12
1725494510000|2024-09-05 00:01:50|316.22|314.22|316.29|314.29|316.3|314.3|316.21|314.21|15
1725494520000|2024-09-05 00:02:00|316.3|314.3|316.23|314.23|316.3|314.3|316.23|314.23|7
1725494530000|2024-09-05 00:02:10|316.19|314.19|315.93|313.93|316.19|314.19|315.93|313.93|11
1725494540000|2024-09-05 00:02:20|315.88|313.88|315.94|313.94|315.94|313.94|315.85|313.85|11
1725494550000|2024-09-05 00:02:30|315.95|313.95|316.12|314.12|316.12|314.12|315.95|313.95|12
1725494560000|2024-09-05 00:02:40|316.11|314.11|316.11|314.11|316.11|314.11|316.11|314.11|1
1725494570000|2024-09-05 00:02:50|316.08|314.08|316.07|314.07|316.09|314.09|316.06|314.06|8
1725494580000|2024-09-05 00:03:00|316.04|314.04|316.05|314.05|316.05|314.05|316.01|314.01|9
1725494590000|2024-09-05 00:03:10|316.04|314.04|315.99|313.99|316.04|314.04|315.98|313.98|6
1725494600000|2024-09-05 00:03:20|315.98|313.98|315.93|313.93|315.98|313.98|315.93|313.93|6
1725494610000|2024-09-05 00:03:30|315.94|313.94|316.03|314.03|316.03|314.03|315.94|313.94|12
1725494620000|2024-09-05 00:03:40|316.04|314.04|316.04|314.04|316.04|314.04|316.04|314.04|1
1725494630000|2024-09-05 00:03:50|316.07|314.07|316.06|314.06|316.07|314.07|316.05|314.05|8
1725494640000|2024-09-05 00:04:00|316.07|314.07|316.09|314.09|316.09|314.09|316.07|314.07|3
1725494650000|2024-09-05 00:04:10|316.12|314.12|316.11|314.11|316.18|314.18|316.09|314.09|20
1725494660000|2024-09-05 00:04:20|316.12|314.12|316.12|314.12|316.12|314.12|316.12|314.12|1
1725494670000|2024-09-05 00:04:30|316.11|314.11|316.07|314.07|316.12|314.12|316.07|314.07|10
1725494680000|2024-09-05 00:04:40|316.08|314.08|316.09|314.09|316.11|314.11|316.08|314.08|8
1725494690000|2024-09-05 00:04:50|316.1|314.1|316.18|314.18|316.18|314.18|316.1|314.1|8
1725494700000|2024-09-05 00:05:00|316.17|314.17|316.34|314.34|316.36|314.36|316.16|314.16|9
1725494710000|2024-09-05 00:05:10|316.35|314.35|316.36|314.36|316.36|314.36|316.34|314.34|6
1725494720000|2024-09-05 00:05:20|316.35|314.35|316.29|314.29|316.35|314.35|316.29|314.29|4
1725494730000|2024-09-05 00:05:30|316.22|314.22|316.18|314.18|316.22|314.22|316.14|314.14|11
1725494740000|2024-09-05 00:05:40|316.19|314.19|316.04|314.04|316.22|314.22|316.02|314.02|15
1725494750000|2024-09-05 00:05:50|316.02|314.02|316.18|314.18|316.18|314.18|316.02|314.02|10
1725494760000|2024-09-05 00:06:00|316.21|314.21|316.22|314.22|316.26|314.26|316.21|314.21|9
1725494770000|2024-09-05 00:06:10|316.23|314.23|316.2|314.2|316.23|314.23|316.19|314.19|5
1725494780000|2024-09-05 00:06:20|316.21|314.21|316.19|314.19|316.23|314.23|316.13|314.13|18
1725494790000|2024-09-05 00:06:30|316.18|314.18|316.24|314.24|316.24|314.24|316.16|314.16|15
1725494800000|2024-09-05 00:06:40|316.29|314.29|316.26|314.26|316.29|314.29|316.18|314.18|20
1725494810000|2024-09-05 00:06:50|316.25|314.25|316.21|314.21|316.26|314.26|316.19|314.19|19
1725494820000|2024-09-05 00:07:00|316.2|314.2|316.22|314.22|316.22|314.22|316.16|314.16|18
1725494830000|2024-09-05 00:07:10|316.21|314.21|316.07|314.07|316.22|314.22|316.06|314.06|17
1725494840000|2024-09-05 00:07:20|316.08|314.08|316.12|314.12|316.12|314.12|316.08|314.08|21
1725494850000|2024-09-05 00:07:30|316.11|314.11|316.15|314.15|316.17|314.17|316.11|314.11|6
1725494860000|2024-09-05 00:07:40|316.16|314.16|316.13|314.13|316.17|314.17|316.12|314.12|12
1725494870000|2024-09-05 00:07:50|316.12|314.12|316.16|314.16|316.17|314.17|316.12|314.12|7
1725494880000|2024-09-05 00:08:00|316.17|314.17|316.04|314.04|316.17|314.17|316.03|314.03|13
1725494890000|2024-09-05 00:08:10|316.05|314.05|316.37|314.37|316.38|314.38|316.04|314.04|22
1725494900000|2024-09-05 00:08:20|316.38|314.38|316.37|314.37|316.38|314.38|316.34|314.34|18
1725494910000|2024-09-05 00:08:30|316.38|314.38|316.38|314.38|316.39|314.39|316.36|314.36|16
1725494930000|2024-09-05 00:08:50|316.37|314.37|316.38|314.38|316.38|314.38|316.37|314.37|4
1725494940000|2024-09-05 00:09:00|316.37|314.37|316.27|314.27|316.38|314.38|316.26|314.26|8
1725494950000|2024-09-05 00:09:10|316.28|314.28|316.22|314.22|316.29|314.29|316.21|314.21|15
1725494960000|2024-09-05 00:09:20|316.21|314.21|316.22|314.22|316.22|314.22|316.21|314.21|10
1725494970000|2024-09-05 00:09:30|316.23|314.23|316.16|314.16|316.25|314.25|316.13|314.13|16
1725494980000|2024-09-05 00:09:40|316.17|314.17|316.17|314.17|316.2|314.2|316.15|314.15|17
1725494990000|2024-09-05 00:09:50|316.16|314.16|316.31|314.31|316.32|314.32|316.15|314.15|19
1725495000000|2024-09-05 00:10:00|316.3|314.3|316.24|314.24|316.33|314.33|316.24|314.24|14
1725495010000|2024-09-05 00:10:10|316.25|314.25|316.39|314.39|316.41|314.41|316.24|314.24|16
1725495020000|2024-09-05 00:10:20|316.41|314.41|316.5|314.5|316.54|314.54|316.39|314.39|21
1725495030000|2024-09-05 00:10:30|316.48|314.48|316.48|314.48|316.54|314.54|316.47|314.47|15
1725495040000|2024-09-05 00:10:40|316.44|314.44|316.45|314.45|316.45|314.45|316.37|314.37|13
1725495050000|2024-09-05 00:10:50|316.46|314.46|316.44|314.44|316.46|314.46|316.42|314.42|16
1725495060000|2024-09-05 00:11:00|316.43|314.43|316.47|314.47|316.53|314.53|316.39|314.39|24
1725495070000|2024-09-05 00:11:10|316.46|314.46|316.41|314.41|316.46|314.46|316.34|314.34|19
1725495080000|2024-09-05 00:11:20|316.42|314.42|316.39|314.39|316.44|314.44|316.38|314.38|15
1725495090000|2024-09-05 00:11:30|316.37|314.37|316.38|314.38|316.39|314.39|316.33|314.33|20
1725495100000|2024-09-05 00:11:40|316.37|314.37|316.4|314.4|316.42|314.42|316.37|314.37|12
1725495110000|2024-09-05 00:11:50|316.43|314.43|316.27|314.27|316.45|314.45|316.26|314.26|11
1725495120000|2024-09-05 00:12:00|316.28|314.28|316.26|314.26|316.33|314.33|316.26|314.26|21
1725495130000|2024-09-05 00:12:10|316.27|314.27|316.36|314.36|316.36|314.36|316.26|314.26|10
1725495140000|2024-09-05 00:12:20|316.38|314.38|316.13|314.13|316.39|314.39|316.12|314.12|18
1725495150000|2024-09-05 00:12:30|316.14|314.14|316.16|314.16|316.17|314.17|316.14|314.14|12
1725495160000|2024-09-05 00:12:40|316.15|314.15|316.18|314.18|316.2|314.2|316.14|314.14|14
1725495170000|2024-09-05 00:12:50|316.17|314.17|316.2|314.2|316.2|314.2|316.16|314.16|5
1725495180000|2024-09-05 00:13:00|316.19|314.19|316.22|314.22|316.22|314.22|316.16|314.16|16
1725495190000|2024-09-05 00:13:10|316.21|314.21|316.3|314.3|316.31|314.31|316.19|314.19|17
1725495200000|2024-09-05 00:13:20|316.28|314.28|316.28|314.28|316.28|314.28|316.27|314.27|3
1725495210000|2024-09-05 00:13:30|316.29|314.29|316.28|314.28|316.29|314.29|316.26|314.26|10
1725495220000|2024-09-05 00:13:40|316.27|314.27|316.24|314.24|316.27|314.27|316.23|314.23|5
1725495230000|2024-09-05 00:13:50|316.23|314.23|316.3|314.3|316.3|314.3|316.23|314.23|12
1725495240000|2024-09-05 00:14:00|316.33|314.33|316.29|314.29|316.33|314.33|316.28|314.28|15
1725495250000|2024-09-05 00:14:10|316.28|314.28|316.45|314.45|316.45|314.45|316.27|314.27|22
1725495260000|2024-09-05 00:14:20|316.44|314.44|316.45|314.45|316.47|314.47|316.42|314.42|11
1725495270000|2024-09-05 00:14:30|316.47|314.47|316.48|314.48|316.56|314.56|316.47|314.47|9
1725495280000|2024-09-05 00:14:40|316.49|314.49|316.55|314.55|316.56|314.56|316.49|314.49|8
1725495290000|2024-09-05 00:14:50|316.54|314.54|316.58|314.58|316.59|314.59|316.54|314.54|10
1725495300000|2024-09-05 00:15:00|316.55|314.55|316.59|314.59|316.62|314.62|316.55|314.55|19
1725495310000|2024-09-05 00:15:10|316.58|314.58|316.52|314.52|316.62|314.62|316.52|314.52|12
1725495320000|2024-09-05 00:15:20|316.49|314.49|316.47|314.47|316.49|314.49|316.46|314.46|10
1725495330000|2024-09-05 00:15:30|316.46|314.46|316.53|314.53|316.53|314.53|316.46|314.46|10
1725495340000|2024-09-05 00:15:40|316.52|314.52|316.57|314.57|316.62|314.62|316.52|314.52|17
1725495350000|2024-09-05 00:15:50|316.56|314.56|316.63|314.63|316.65|314.65|316.56|314.56|11
1725495360000|2024-09-05 00:16:00|316.61|314.61|316.57|314.57|316.61|314.61|316.56|314.56|13
1725495370000|2024-09-05 00:16:10|316.56|314.56|316.55|314.55|316.59|314.59|316.55|314.55|13
1725495380000|2024-09-05 00:16:20|316.57|314.57|316.47|314.47|316.57|314.57|316.44|314.44|8
1725495390000|2024-09-05 00:16:30|316.44|314.44|316.43|314.43|316.47|314.47|316.43|314.43|8
1725495400000|2024-09-05 00:16:40|316.44|314.44|316.58|314.58|316.59|314.59|316.43|314.43|15
1725495410000|2024-09-05 00:16:50|316.56|314.56|316.56|314.56|316.58|314.58|316.56|314.56|8
1725495420000|2024-09-05 00:17:00|316.57|314.57|316.71|314.71|316.71|314.71|316.56|314.56|23
1725495430000|2024-09-05 00:17:10|316.7|314.7|316.73|314.73|316.73|314.73|316.63|314.63|18
1725495440000|2024-09-05 00:17:20|316.72|314.72|316.77|314.77|316.87|314.87|316.71|314.71|27
1725495450000|2024-09-05 00:17:30|316.78|314.78|316.74|314.74|316.78|314.78|316.74|314.74|11
1725495460000|2024-09-05 00:17:40|316.75|314.75|316.68|314.68|316.75|314.75|316.66|314.66|16
1725495470000|2024-09-05 00:17:50|316.67|314.67|316.72|314.72|316.73|314.73|316.65|314.65|11
1725495480000|2024-09-05 00:18:00|316.73|314.73|316.77|314.77|316.78|314.78|316.73|314.73|16
1725495490000|2024-09-05 00:18:10|316.76|314.76|316.72|314.72|316.78|314.78|316.72|314.72|10
1725495500000|2024-09-05 00:18:20|316.73|314.73|316.74|314.74|316.74|314.74|316.73|314.73|4
1725495510000|2024-09-05 00:18:30|316.76|314.76|316.75|314.75|316.78|314.78|316.75|314.75|6
1725495520000|2024-09-05 00:18:40|316.76|314.76|316.77|314.77|316.78|314.78|316.76|314.76|4
1725495530000|2024-09-05 00:18:50|316.78|314.78|316.83|314.83|316.85|314.85|316.78|314.78|10
1725495540000|2024-09-05 00:19:00|316.84|314.84|316.88|314.88|316.9|314.9|316.84|314.84|4
1725495550000|2024-09-05 00:19:10|316.89|314.89|316.9|314.9|316.9|314.9|316.88|314.88|4
1725495560000|2024-09-05 00:19:20|316.92|314.92|317.26|315.26|317.26|315.26|316.9|314.9|8
1725495570000|2024-09-05 00:19:30|317.25|315.25|317.21|315.21|317.31|315.31|317.2|315.2|17
1725495580000|2024-09-05 00:19:40|317.2|315.2|317.14|315.14|317.2|315.2|317.11|315.11|13
1725495590000|2024-09-05 00:19:50|317.15|315.15|317.23|315.23|317.23|315.23|317.11|315.11|19
1725495600000|2024-09-05 00:20:00|317.25|315.25|317.23|315.23|317.27|315.27|317.22|315.22|16
1725495610000|2024-09-05 00:20:10|317.22|315.22|317.12|315.12|317.22|315.22|317.11|315.11|10
1725495620000|2024-09-05 00:20:20|317.11|315.11|317.09|315.09|317.13|315.13|317.09|315.09|8
1725495630000|2024-09-05 00:20:30|317.1|315.1|317.09|315.09|317.1|315.1|317.09|315.09|4
1725495640000|2024-09-05 00:20:40|317.1|315.1|317|315|317.1|315.1|317|315|7
1725495650000|2024-09-05 00:20:50|316.99|314.99|316.96|314.96|317.04|315.04|316.93|314.93|17
1725495660000|2024-09-05 00:21:00|316.95|314.95|316.95|314.95|316.97|314.97|316.88|314.88|17
1725495670000|2024-09-05 00:21:10|316.94|314.94|317|315|317|315|316.94|314.94|8
1725495680000|2024-09-05 00:21:20|317.01|315.01|317.03|315.03|317.04|315.04|317|315|4
1725495690000|2024-09-05 00:21:30|317.05|315.05|317.13|315.13|317.13|315.13|317.04|315.04|11
1725495700000|2024-09-05 00:21:40|317.17|315.17|317.18|315.18|317.18|315.18|317.15|315.15|7
1725495710000|2024-09-05 00:21:50|317.19|315.19|317.22|315.22|317.23|315.23|317.18|315.18|5
1725495720000|2024-09-05 00:22:00|317.23|315.23|317.28|315.28|317.32|315.32|317.23|315.23|9
1725495730000|2024-09-05 00:22:10|317.29|315.29|317.3|315.3|317.33|315.33|317.28|315.28|16
1725495740000|2024-09-05 00:22:20|317.31|315.31|317.14|315.14|317.31|315.31|317.1|315.1|18
1725495750000|2024-09-05 00:22:30|317.15|315.15|317.15|315.15|317.18|315.18|317.14|315.14|20
1725495760000|2024-09-05 00:22:40|317.16|315.16|317.12|315.12|317.16|315.16|317.11|315.11|7
1725495770000|2024-09-05 00:22:50|317.14|315.14|317.22|315.22|317.22|315.22|317.14|315.14|8
1725495780000|2024-09-05 00:23:00|317.21|315.21|317.22|315.22|317.22|315.22|317.21|315.21|2
1725495790000|2024-09-05 00:23:10|317.26|315.26|317.29|315.29|317.31|315.31|317.26|315.26|10
1725495800000|2024-09-05 00:23:20|317.28|315.28|317.27|315.27|317.32|315.32|317.26|315.26|15
1725495810000|2024-09-05 00:23:30|317.28|315.28|317.29|315.29|317.31|315.31|317.28|315.28|6
1725495820000|2024-09-05 00:23:40|317.32|315.32|317.33|315.33|317.34|315.34|317.26|315.26|11
1725495830000|2024-09-05 00:23:50|317.3|315.3|317.32|315.32|317.33|315.33|317.29|315.29|7
1725495840000|2024-09-05 00:24:00|317.33|315.33|317.41|315.41|317.42|315.42|317.33|315.33|10
1725495850000|2024-09-05 00:24:10|317.4|315.4|317.31|315.31|317.41|315.41|317.27|315.27|20
1725495860000|2024-09-05 00:24:20|317.28|315.28|317.31|315.31|317.32|315.32|317.27|315.27|12
1725495870000|2024-09-05 00:24:30|317.32|315.32|317.28|315.28|317.32|315.32|317.28|315.28|9
1725495880000|2024-09-05 00:24:40|317.29|315.29|317.28|315.28|317.29|315.29|317.24|315.24|14
1725495890000|2024-09-05 00:24:50|317.29|315.29|317.29|315.29|317.31|315.31|317.25|315.25|12
1725495900000|2024-09-05 00:25:00|317.31|315.31|317.37|315.37|317.37|315.37|317.31|315.31|13
1725495910000|2024-09-05 00:25:10|317.39|315.39|317.47|315.47|317.5|315.5|317.39|315.39|7
1725495920000|2024-09-05 00:25:20|317.46|315.46|317.52|315.52|317.52|315.52|317.44|315.44|9
1725495930000|2024-09-05 00:25:30|317.53|315.53|317.56|315.56|317.58|315.58|317.53|315.53|4
1725495940000|2024-09-05 00:25:40|317.57|315.57|317.53|315.53|317.6|315.6|317.52|315.52|14
1725495950000|2024-09-05 00:25:50|317.52|315.52|317.55|315.55|317.55|315.55|317.47|315.47|11
1725495960000|2024-09-05 00:26:00|317.56|315.56|317.76|315.76|317.76|315.76|317.56|315.56|8
1725495970000|2024-09-05 00:26:10|317.74|315.74|317.71|315.71|317.77|315.77|317.71|315.71|11
1725495980000|2024-09-05 00:26:20|317.69|315.69|317.64|315.64|317.71|315.71|317.63|315.63|13
1725495990000|2024-09-05 00:26:30|317.65|315.65|317.6|315.6|317.66|315.66|317.59|315.59|12
1725496000000|2024-09-05 00:26:40|317.58|315.58|317.64|315.64|317.68|315.68|317.57|315.57|18
1725496010000|2024-09-05 00:26:50|317.63|315.63|317.62|315.62|317.66|315.66|317.61|315.61|14
1725496020000|2024-09-05 00:27:00|317.63|315.63|317.64|315.64|317.66|315.66|317.63|315.63|11
1725496030000|2024-09-05 00:27:10|317.62|315.62|317.47|315.47|317.65|315.65|317.47|315.47|15
1725496040000|2024-09-05 00:27:20|317.46|315.46|317.52|315.52|317.52|315.52|317.45|315.45|15
1725496050000|2024-09-05 00:27:30|317.5|315.5|317.54|315.54|317.54|315.54|317.5|315.5|11
1725496060000|2024-09-05 00:27:40|317.53|315.53|317.5|315.5|317.54|315.54|317.5|315.5|10
1725496070000|2024-09-05 00:27:50|317.51|315.51|317.53|315.53|317.54|315.54|317.51|315.51|7
1725496080000|2024-09-05 00:28:00|317.52|315.52|317.53|315.53|317.53|315.53|317.52|315.52|6
1725496090000|2024-09-05 00:28:10|317.52|315.52|317.54|315.54|317.54|315.54|317.52|315.52|7
1725496100000|2024-09-05 00:28:20|317.55|315.55|317.56|315.56|317.57|315.57|317.55|315.55|5
1725496110000|2024-09-05 00:28:30|317.55|315.55|317.56|315.56|317.57|315.57|317.55|315.55|6
1725496120000|2024-09-05 00:28:40|317.55|315.55|317.53|315.53|317.56|315.56|317.53|315.53|5
1725496130000|2024-09-05 00:28:50|317.52|315.52|317.72|315.72|317.72|315.72|317.51|315.51|9
1725496140000|2024-09-05 00:29:00|317.75|315.75|317.75|315.75|317.76|315.76|317.68|315.68|19
1725496150000|2024-09-05 00:29:10|317.76|315.76|317.76|315.76|317.77|315.77|317.73|315.73|10
1725496160000|2024-09-05 00:29:20|317.75|315.75|317.73|315.73|317.75|315.75|317.7|315.7|19
1725496170000|2024-09-05 00:29:30|317.74|315.74|317.65|315.65|317.74|315.74|317.65|315.65|5
1725496180000|2024-09-05 00:29:40|317.66|315.66|317.66|315.66|317.66|315.66|317.61|315.61|11
1725496190000|2024-09-05 00:29:50|317.65|315.65|317.51|315.51|317.65|315.65|317.51|315.51|7
1725496200000|2024-09-05 00:30:00|317.5|315.5|317.54|315.54|317.56|315.56|317.5|315.5|15
1725496210000|2024-09-05 00:30:10|317.53|315.53|317.5|315.5|317.54|315.54|317.5|315.5|5
1725496220000|2024-09-05 00:30:20|317.51|315.51|317.52|315.52|317.53|315.53|317.51|315.51|11
1725496230000|2024-09-05 00:30:30|317.53|315.53|317.5|315.5|317.54|315.54|317.5|315.5|13
1725496240000|2024-09-05 00:30:40|317.51|315.51|317.49|315.49|317.51|315.51|317.48|315.48|6
1725496250000|2024-09-05 00:30:50|317.48|315.48|317.46|315.46|317.48|315.48|317.46|315.46|2
1725496260000|2024-09-05 00:31:00|317.44|315.44|317.22|315.22|317.44|315.44|317.17|315.17|12
1725496270000|2024-09-05 00:31:10|317.23|315.23|317.29|315.29|317.3|315.3|317.21|315.21|12
1725496280000|2024-09-05 00:31:20|317.25|315.25|317.24|315.24|317.25|315.25|317.21|315.21|6
1725496290000|2024-09-05 00:31:30|317.25|315.25|317.33|315.33|317.33|315.33|317.25|315.25|4
1725496300000|2024-09-05 00:31:40|317.35|315.35|317.38|315.38|317.39|315.39|317.34|315.34|13
1725496310000|2024-09-05 00:31:50|317.37|315.37|317.35|315.35|317.37|315.37|317.33|315.33|11
1725496320000|2024-09-05 00:32:00|317.36|315.36|317.39|315.39|317.41|315.41|317.32|315.32|13
1725496330000|2024-09-05 00:32:10|317.4|315.4|317.42|315.42|317.42|315.42|317.32|315.32|10
1725496340000|2024-09-05 00:32:20|317.43|315.43|317.37|315.37|317.43|315.43|317.37|315.37|9
1725496350000|2024-09-05 00:32:30|317.36|315.36|317.36|315.36|317.38|315.38|317.36|315.36|11
1725496360000|2024-09-05 00:32:40|317.35|315.35|317.4|315.4|317.4|315.4|317.34|315.34|12
1725496370000|2024-09-05 00:32:50|317.39|315.39|317.46|315.46|317.47|315.47|317.39|315.39|6
1725496380000|2024-09-05 00:33:00|317.45|315.45|317.41|315.41|317.47|315.47|317.41|315.41|12
1725496390000|2024-09-05 00:33:10|317.42|315.42|317.46|315.46|317.46|315.46|317.42|315.42|6
1725496400000|2024-09-05 00:33:20|317.48|315.48|317.45|315.45|317.52|315.52|317.45|315.45|14
1725496410000|2024-09-05 00:33:30|317.43|315.43|317.37|315.37|317.43|315.43|317.36|315.36|14
1725496420000|2024-09-05 00:33:40|317.36|315.36|317.34|315.34|317.4|315.4|317.34|315.34|13
1725496430000|2024-09-05 00:33:50|317.3|315.3|317.31|315.31|317.33|315.33|317.28|315.28|9
1725496440000|2024-09-05 00:34:00|317.28|315.28|317.33|315.33|317.34|315.34|317.28|315.28|10
1725496450000|2024-09-05 00:34:10|317.36|315.36|317.35|315.35|317.38|315.38|317.32|315.32|14
1725496460000|2024-09-05 00:34:20|317.36|315.36|317.36|315.36|317.37|315.37|317.34|315.34|13
1725496470000|2024-09-05 00:34:30|317.35|315.35|317.3|315.3|317.35|315.35|317.3|315.3|17
1725496480000|2024-09-05 00:34:40|317.31|315.31|317.3|315.3|317.33|315.33|317.3|315.3|8
1725496490000|2024-09-05 00:34:50|317.32|315.32|317.36|315.36|317.36|315.36|317.32|315.32|4
1725496500000|2024-09-05 00:35:00|317.34|315.34|317.31|315.31|317.34|315.34|317.31|315.31|15
1725496510000|2024-09-05 00:35:10|317.32|315.32|317.32|315.32|317.34|315.34|317.29|315.29|16
1725496520000|2024-09-05 00:35:20|317.3|315.3|317.3|315.3|317.36|315.36|317.3|315.3|12
1725496530000|2024-09-05 00:35:30|317.27|315.27|317.25|315.25|317.27|315.27|317.15|315.15|19
1725496540000|2024-09-05 00:35:40|317.24|315.24|317.29|315.29|317.29|315.29|317.23|315.23|11
1725496550000|2024-09-05 00:35:50|317.26|315.26|317.21|315.21|317.28|315.28|317.2|315.2|10
1725496560000|2024-09-05 00:36:00|317.2|315.2|317.28|315.28|317.29|315.29|317.18|315.18|22
1725496570000|2024-09-05 00:36:10|317.27|315.27|317.22|315.22|317.27|315.27|317.22|315.22|8
1725496580000|2024-09-05 00:36:20|317.23|315.23|317.26|315.26|317.27|315.27|317.22|315.22|16
1725496590000|2024-09-05 00:36:30|317.27|315.27|317.16|315.16|317.27|315.27|317.16|315.16|9
1725496600000|2024-09-05 00:36:40|317.17|315.17|317.22|315.22|317.23|315.23|317.17|315.17|16
1725496610000|2024-09-05 00:36:50|317.21|315.21|317.18|315.18|317.22|315.22|317.18|315.18|9
1725496620000|2024-09-05 00:37:00|317.14|315.14|317.18|315.18|317.18|315.18|317.14|315.14|11
1725496630000|2024-09-05 00:37:10|317.21|315.21|317.17|315.17|317.26|315.26|317.17|315.17|13
1725496640000|2024-09-05 00:37:20|317.16|315.16|317.16|315.16|317.22|315.22|317.16|315.16|12
1725496650000|2024-09-05 00:37:30|317.13|315.13|317.29|315.29|317.3|315.3|317.13|315.13|12
1725496660000|2024-09-05 00:37:40|317.3|315.3|317.43|315.43|317.45|315.45|317.28|315.28|16
1725496670000|2024-09-05 00:37:50|317.44|315.44|317.46|315.46|317.48|315.48|317.44|315.44|18
1725496680000|2024-09-05 00:38:00|317.47|315.47|317.45|315.45|317.47|315.47|317.43|315.43|15
1725496690000|2024-09-05 00:38:10|317.44|315.44|317.43|315.43|317.44|315.44|317.4|315.4|11
1725496700000|2024-09-05 00:38:20|317.44|315.44|317.46|315.46|317.47|315.47|317.44|315.44|9
1725496710000|2024-09-05 00:38:30|317.44|315.44|317.35|315.35|317.46|315.46|317.35|315.35|10
1725496720000|2024-09-05 00:38:40|317.37|315.37|317.38|315.38|317.4|315.4|317.36|315.36|12
1725496730000|2024-09-05 00:38:50|317.39|315.39|317.37|315.37|317.41|315.41|317.36|315.36|9
1725496740000|2024-09-05 00:39:00|317.36|315.36|317.43|315.43|317.44|315.44|317.36|315.36|10
1725496750000|2024-09-05 00:39:10|317.39|315.39|317.43|315.43|317.44|315.44|317.39|315.39|7
1725496760000|2024-09-05 00:39:20|317.44|315.44|317.48|315.48|317.49|315.49|317.39|315.39|15
1725496770000|2024-09-05 00:39:30|317.43|315.43|317.42|315.42|317.43|315.43|317.4|315.4|10
1725496780000|2024-09-05 00:39:40|317.43|315.43|317.39|315.39|317.45|315.45|317.38|315.38|11
1725496790000|2024-09-05 00:39:50|317.4|315.4|317.39|315.39|317.4|315.4|317.38|315.38|9
1725496800000|2024-09-05 00:40:00|317.41|315.41|317.38|315.38|317.43|315.43|317.37|315.37|7
1725496810000|2024-09-05 00:40:10|317.39|315.39|317.23|315.23|317.39|315.39|317.23|315.23|4
1725496820000|2024-09-05 00:40:20|317.19|315.19|317.05|315.05|317.2|315.2|317.04|315.04|17
1725496830000|2024-09-05 00:40:30|317.04|315.04|317.14|315.14|317.14|315.14|317.04|315.04|7
1725496840000|2024-09-05 00:40:40|317.15|315.15|317.14|315.14|317.16|315.16|317.14|315.14|10
1725496850000|2024-09-05 00:40:50|317.15|315.15|317.11|315.11|317.18|315.18|317.1|315.1|20
1725496860000|2024-09-05 00:41:00|317.12|315.12|317.12|315.12|317.18|315.18|317.09|315.09|14
1725496870000|2024-09-05 00:41:10|317.1|315.1|317.07|315.07|317.1|315.1|317.05|315.05|12
1725496880000|2024-09-05 00:41:20|317.08|315.08|317.07|315.07|317.09|315.09|317.07|315.07|8
1725496890000|2024-09-05 00:41:30|317.08|315.08|317.04|315.04|317.08|315.08|317.04|315.04|3
1725496900000|2024-09-05 00:41:40|317|315|317.02|315.02|317.04|315.04|316.99|314.99|15
1725496910000|2024-09-05 00:41:50|317.01|315.01|317.01|315.01|317.01|315.01|317|315|5
1725496920000|2024-09-05 00:42:00|316.98|314.98|317.04|315.04|317.04|315.04|316.98|314.98|10
1725496930000|2024-09-05 00:42:10|317.05|315.05|317.1|315.1|317.11|315.11|317.05|315.05|6
1725496940000|2024-09-05 00:42:20|317.09|315.09|317.09|315.09|317.11|315.11|317.09|315.09|7
1725496950000|2024-09-05 00:42:30|317.1|315.1|317.14|315.14|317.15|315.15|317.1|315.1|5
1725496960000|2024-09-05 00:42:40|317.15|315.15|317.19|315.19|317.21|315.21|317.15|315.15|4
1725496970000|2024-09-05 00:42:50|317.14|315.14|317.17|315.17|317.18|315.18|317.14|315.14|7
1725496980000|2024-09-05 00:43:00|317.18|315.18|317.17|315.17|317.18|315.18|317.17|315.17|10
1725496990000|2024-09-05 00:43:10|317.18|315.18|317.15|315.15|317.19|315.19|317.15|315.15|20
1725497000000|2024-09-05 00:43:20|317.16|315.16|317.11|315.11|317.18|315.18|317.08|315.08|8
1725497010000|2024-09-05 00:43:30|317.1|315.1|317.09|315.09|317.1|315.1|317.08|315.08|6
1725497020000|2024-09-05 00:43:40|317.08|315.08|317.1|315.1|317.12|315.12|317.08|315.08|6
1725497030000|2024-09-05 00:43:50|317.11|315.11|317.11|315.11|317.11|315.11|317.1|315.1|3
1725497040000|2024-09-05 00:44:00|317.1|315.1|317.05|315.05|317.11|315.11|317.05|315.05|11
1725497050000|2024-09-05 00:44:10|317.06|315.06|317.11|315.11|317.12|315.12|317.06|315.06|18
1725497060000|2024-09-05 00:44:20|317.12|315.12|317.1|315.1|317.12|315.12|317.09|315.09|7
1725497070000|2024-09-05 00:44:30|317.09|315.09|317.12|315.12|317.13|315.13|317.08|315.08|13
1725497080000|2024-09-05 00:44:40|317.11|315.11|317.12|315.12|317.12|315.12|317.11|315.11|6
1725497090000|2024-09-05 00:44:50|317.11|315.11|317.11|315.11|317.11|315.11|317.1|315.1|7
1725497100000|2024-09-05 00:45:00|317.1|315.1|317.2|315.2|317.21|315.21|317.1|315.1|15
1725497110000|2024-09-05 00:45:10|317.19|315.19|317.12|315.12|317.2|315.2|317.09|315.09|14
1725497120000|2024-09-05 00:45:20|317.13|315.13|317.14|315.14|317.16|315.16|317.12|315.12|15
1725497130000|2024-09-05 00:45:30|317.16|315.16|317.21|315.21|317.21|315.21|317.15|315.15|5
1725497140000|2024-09-05 00:45:40|317.2|315.2|317.21|315.21|317.21|315.21|317.2|315.2|6
1725497150000|2024-09-05 00:45:50|317.12|315.12|317.07|315.07|317.14|315.14|317.07|315.07|11
1725497160000|2024-09-05 00:46:00|317.08|315.08|317.16|315.16|317.18|315.18|317.08|315.08|15
1725497170000|2024-09-05 00:46:10|317.17|315.17|317.17|315.17|317.19|315.19|317.17|315.17|4
1725497180000|2024-09-05 00:46:20|317.18|315.18|317.22|315.22|317.22|315.22|317.18|315.18|6
1725497190000|2024-09-05 00:46:30|317.21|315.21|317.22|315.22|317.22|315.22|317.21|315.21|4
1725497200000|2024-09-05 00:46:40|317.23|315.23|317.21|315.21|317.27|315.27|317.21|315.21|10
1725497210000|2024-09-05 00:46:50|317.18|315.18|317.1|315.1|317.18|315.18|317.08|315.08|9
1725497220000|2024-09-05 00:47:00|317.09|315.09|317.03|315.03|317.09|315.09|317.01|315.01|12
1725497230000|2024-09-05 00:47:10|317.04|315.04|317.16|315.16|317.17|315.17|317.04|315.04|20
1725497240000|2024-09-05 00:47:20|317.17|315.17|317.17|315.17|317.18|315.18|317.16|315.16|5
1725497250000|2024-09-05 00:47:30|317.12|315.12|317.18|315.18|317.18|315.18|317.1|315.1|7
1725497260000|2024-09-05 00:47:40|317.19|315.19|317.22|315.22|317.23|315.23|317.19|315.19|5
1725497270000|2024-09-05 00:47:50|317.23|315.23|317.25|315.25|317.26|315.26|317.21|315.21|12
1725497280000|2024-09-05 00:48:00|317.24|315.24|317.16|315.16|317.24|315.24|317.16|315.16|6
1725497290000|2024-09-05 00:48:10|317.12|315.12|317.16|315.16|317.16|315.16|317.12|315.12|14
1725497300000|2024-09-05 00:48:20|317.15|315.15|317.05|315.05|317.16|315.16|317.05|315.05|10
1725497310000|2024-09-05 00:48:30|317.06|315.06|317.09|315.09|317.09|315.09|317.02|315.02|18
1725497320000|2024-09-05 00:48:40|317.1|315.1|317.17|315.17|317.17|315.17|317.1|315.1|6
1725497330000|2024-09-05 00:48:50|317.16|315.16|317.23|315.23|317.25|315.25|317.16|315.16|4
1725497340000|2024-09-05 00:49:00|317.22|315.22|317.21|315.21|317.28|315.28|317.2|315.2|12
1725497350000|2024-09-05 00:49:10|317.22|315.22|317.17|315.17|317.24|315.24|317.16|315.16|10
1725497360000|2024-09-05 00:49:20|317.18|315.18|317.16|315.16|317.18|315.18|317.15|315.15|9
1725497370000|2024-09-05 00:49:30|317.17|315.17|317.26|315.26|317.26|315.26|317.15|315.15|12
1725497380000|2024-09-05 00:49:40|317.28|315.28|317.36|315.36|317.36|315.36|317.28|315.28|6
1725497390000|2024-09-05 00:49:50|317.35|315.35|317.29|315.29|317.36|315.36|317.29|315.29|11
1725497400000|2024-09-05 00:50:00|317.3|315.3|317.4|315.4|317.4|315.4|317.3|315.3|8
1725497410000|2024-09-05 00:50:10|317.45|315.45|317.49|315.49|317.49|315.49|317.41|315.41|13
1725497420000|2024-09-05 00:50:20|317.47|315.47|317.43|315.43|317.47|315.47|317.43|315.43|12
1725497430000|2024-09-05 00:50:30|317.44|315.44|317.41|315.41|317.45|315.45|317.4|315.4|6
1725497440000|2024-09-05 00:50:40|317.37|315.37|317.33|315.33|317.38|315.38|317.31|315.31|12
1725497450000|2024-09-05 00:50:50|317.37|315.37|317.35|315.35|317.37|315.37|317.35|315.35|5
1725497460000|2024-09-05 00:51:00|317.29|315.29|317.28|315.28|317.34|315.34|317.27|315.27|13
1725497470000|2024-09-05 00:51:10|317.29|315.29|317.25|315.25|317.29|315.29|317.23|315.23|10
1725497480000|2024-09-05 00:51:20|317.26|315.26|317.24|315.24|317.27|315.27|317.23|315.23|11
1725497490000|2024-09-05 00:51:30|317.23|315.23|317.22|315.22|317.23|315.23|317.22|315.22|2
1725497500000|2024-09-05 00:51:40|317.21|315.21|317.12|315.12|317.21|315.21|317.1|315.1|17
1725497510000|2024-09-05 00:51:50|317.13|315.13|317.04|315.04|317.13|315.13|317.03|315.03|17
1725497520000|2024-09-05 00:52:00|317.05|315.05|317.11|315.11|317.12|315.12|317.04|315.04|16
1725497530000|2024-09-05 00:52:10|317.1|315.1|317.09|315.09|317.12|315.12|317.09|315.09|9
1725497540000|2024-09-05 00:52:20|317.08|315.08|317.08|315.08|317.1|315.1|317.07|315.07|10
1725497550000|2024-09-05 00:52:30|317.06|315.06|317.07|315.07|317.07|315.07|317.06|315.06|4
1725497560000|2024-09-05 00:52:40|317.08|315.08|317.11|315.11|317.18|315.18|317.08|315.08|21
1725497570000|2024-09-05 00:52:50|317.09|315.09|317.14|315.14|317.15|315.15|317.09|315.09|15
1725497580000|2024-09-05 00:53:00|317.15|315.15|317.08|315.08|317.16|315.16|317.07|315.07|15
1725497590000|2024-09-05 00:53:10|317.07|315.07|317.05|315.05|317.08|315.08|317.05|315.05|13
1725497600000|2024-09-05 00:53:20|317.06|315.06|317.06|315.06|317.08|315.08|317.05|315.05|8
1725497610000|2024-09-05 00:53:30|317.05|315.05|317.05|315.05|317.07|315.07|317.05|315.05|6
1725497620000|2024-09-05 00:53:40|317.01|315.01|317|315|317.01|315.01|316.99|314.99|7
1725497630000|2024-09-05 00:53:50|316.99|314.99|317|315|317.02|315.02|316.99|314.99|10
1725497640000|2024-09-05 00:54:00|316.98|314.98|316.99|314.99|317|315|316.98|314.98|8
1725497650000|2024-09-05 00:54:10|316.96|314.96|316.97|314.97|316.97|314.97|316.95|314.95|4
1725497660000|2024-09-05 00:54:20|317.01|315.01|317|315|317.01|315.01|317|315|2
1725497670000|2024-09-05 00:54:30|316.98|314.98|317.01|315.01|317.01|315.01|316.98|314.98|5
1725497690000|2024-09-05 00:54:50|317|315|316.99|314.99|317.01|315.01|316.99|314.99|4
1725497700000|2024-09-05 00:55:00|317|315|316.92|314.92|317|315|316.92|314.92|10
1725497710000|2024-09-05 00:55:10|316.93|314.93|316.94|314.94|316.96|314.96|316.93|314.93|8
1725497720000|2024-09-05 00:55:20|316.95|314.95|317.02|315.02|317.02|315.02|316.95|314.95|7
1725497730000|2024-09-05 00:55:30|317.03|315.03|316.95|314.95|317.03|315.03|316.95|314.95|9
1725497740000|2024-09-05 00:55:40|316.96|314.96|316.97|314.97|317|315|316.96|314.96|12
1725497750000|2024-09-05 00:55:50|316.93|314.93|316.92|314.92|316.94|314.94|316.89|314.89|12
1725497760000|2024-09-05 00:56:00|316.93|314.93|316.98|314.98|316.98|314.98|316.92|314.92|7
1725497770000|2024-09-05 00:56:10|316.97|314.97|317.01|315.01|317.01|315.01|316.97|314.97|9
1725497780000|2024-09-05 00:56:20|317|315|316.97|314.97|317|315|316.96|314.96|5
1725497790000|2024-09-05 00:56:30|317|315|316.96|314.96|317|315|316.94|314.94|8
1725497800000|2024-09-05 00:56:40|316.97|314.97|316.98|314.98|317.02|315.02|316.97|314.97|8
1725497810000|2024-09-05 00:56:50|317.02|315.02|317.01|315.01|317.02|315.02|317|315|4
1725497820000|2024-09-05 00:57:00|316.97|314.97|316.93|314.93|316.97|314.97|316.93|314.93|3
1725497830000|2024-09-05 00:57:10|316.92|314.92|316.9|314.9|316.93|314.93|316.88|314.88|7
1725497840000|2024-09-05 00:57:20|316.91|314.91|316.92|314.92|316.94|314.94|316.9|314.9|6
1725497850000|2024-09-05 00:57:30|316.91|314.91|316.86|314.86|316.92|314.92|316.86|314.86|12
1725497860000|2024-09-05 00:57:40|316.87|314.87|316.86|314.86|316.87|314.87|316.82|314.82|10
1725497870000|2024-09-05 00:57:50|316.85|314.85|316.8|314.8|316.85|314.85|316.8|314.8|9
1725497880000|2024-09-05 00:58:00|316.81|314.81|316.55|314.55|316.81|314.81|316.55|314.55|12
1725497890000|2024-09-05 00:58:10|316.54|314.54|316.54|314.54|316.55|314.55|316.52|314.52|9
1725497900000|2024-09-05 00:58:20|316.53|314.53|316.5|314.5|316.53|314.53|316.49|314.49|16
1725497910000|2024-09-05 00:58:30|316.48|314.48|316.49|314.49|316.49|314.49|316.48|314.48|2
1725497920000|2024-09-05 00:58:40|316.47|314.47|316.5|314.5|316.5|314.5|316.47|314.47|7
1725497930000|2024-09-05 00:58:50|316.49|314.49|316.5|314.5|316.53|314.53|316.49|314.49|8
1725497940000|2024-09-05 00:59:00|316.51|314.51|316.46|314.46|316.51|314.51|316.46|314.46|10
1725497950000|2024-09-05 00:59:10|316.47|314.47|316.46|314.46|316.48|314.48|316.46|314.46|10
1725497960000|2024-09-05 00:59:20|316.47|314.47|316.5|314.5|316.5|314.5|316.46|314.46|8
1725497970000|2024-09-05 00:59:30|316.49|314.49|316.47|314.47|316.51|314.51|316.46|314.46|14
1725497980000|2024-09-05 00:59:40|316.48|314.48|316.36|314.36|316.48|314.48|316.36|314.36|5
1725497990000|2024-09-05 00:59:50|316.37|314.37|316.31|314.31|316.38|314.38|316.26|314.26|18
1725498000000|2024-09-05 01:00:00|316.36|314.36|316.35|314.35|316.36|314.36|316.32|314.32|11
1725498010000|2024-09-05 01:00:10|316.36|314.36|316.4|314.4|316.41|314.41|316.35|314.35|8
1725498020000|2024-09-05 01:00:20|316.41|314.41|316.43|314.43|316.47|314.47|316.41|314.41|11
1725498030000|2024-09-05 01:00:30|316.42|314.42|316.56|314.56|316.56|314.56|316.42|314.42|13
1725498040000|2024-09-05 01:00:40|316.55|314.55|316.55|314.55|316.55|314.55|316.48|314.48|11
1725498050000|2024-09-05 01:00:50|316.56|314.56|316.48|314.48|316.56|314.56|316.47|314.47|11
1725498060000|2024-09-05 01:01:00|316.51|314.51|316.41|314.41|316.51|314.51|316.41|314.41|12
1725498070000|2024-09-05 01:01:10|316.4|314.4|316.38|314.38|316.45|314.45|316.38|314.38|9
1725498080000|2024-09-05 01:01:20|316.37|314.37|316.38|314.38|316.41|314.41|316.36|314.36|13
1725498090000|2024-09-05 01:01:30|316.37|314.37|316.25|314.25|316.38|314.38|316.23|314.23|8
1725498100000|2024-09-05 01:01:40|316.28|314.28|316.29|314.29|316.29|314.29|316.28|314.28|6
1725498110000|2024-09-05 01:01:50|316.31|314.31|316.33|314.33|316.33|314.33|316.31|314.31|2
1725498120000|2024-09-05 01:02:00|316.34|314.34|316.27|314.27|316.34|314.34|316.27|314.27|7
1725498130000|2024-09-05 01:02:10|316.25|314.25|316.28|314.28|316.3|314.3|316.23|314.23|9
1725498140000|2024-09-05 01:02:20|316.29|314.29|316.25|314.25|316.29|314.29|316.23|314.23|7
1725498150000|2024-09-05 01:02:30|316.24|314.24|316.24|314.24|316.24|314.24|316.2|314.2|7
1725498160000|2024-09-05 01:02:40|316.23|314.23|316.17|314.17|316.23|314.23|316.17|314.17|4
1725498170000|2024-09-05 01:02:50|316.16|314.16|316.16|314.16|316.18|314.18|316.12|314.12|15
1725498180000|2024-09-05 01:03:00|316.23|314.23|316.26|314.26|316.28|314.28|316.23|314.23|9
1725498190000|2024-09-05 01:03:10|316.28|314.28|316.52|314.52|316.53|314.53|316.28|314.28|17
1725498200000|2024-09-05 01:03:20|316.5|314.5|316.44|314.44|316.5|314.5|316.41|314.41|12
1725498210000|2024-09-05 01:03:30|316.43|314.43|316.38|314.38|316.43|314.43|316.37|314.37|11
1725498220000|2024-09-05 01:03:40|316.37|314.37|316.37|314.37|316.38|314.38|316.37|314.37|3
1725498230000|2024-09-05 01:03:50|316.38|314.38|316.43|314.43|316.45|314.45|316.38|314.38|10
1725498240000|2024-09-05 01:04:00|316.44|314.44|316.44|314.44|316.46|314.46|316.4|314.4|14
1725498250000|2024-09-05 01:04:10|316.45|314.45|316.44|314.44|316.46|314.46|316.41|314.41|20
1725498260000|2024-09-05 01:04:20|316.45|314.45|316.52|314.52|316.53|314.53|316.44|314.44|19
1725498270000|2024-09-05 01:04:30|316.51|314.51|316.48|314.48|316.51|314.51|316.46|314.46|15
1725498280000|2024-09-05 01:04:40|316.49|314.49|316.63|314.63|316.63|314.63|316.49|314.49|12
1725498290000|2024-09-05 01:04:50|316.62|314.62|316.5|314.5|316.63|314.63|316.5|314.5|9
1725498300000|2024-09-05 01:05:00|316.51|314.51|316.58|314.58|316.59|314.59|316.51|314.51|10
1725498310000|2024-09-05 01:05:10|316.6|314.6|316.59|314.59|316.61|314.61|316.58|314.58|6
1725498320000|2024-09-05 01:05:20|316.61|314.61|316.63|314.63|316.65|314.65|316.59|314.59|15
1725498330000|2024-09-05 01:05:30|316.64|314.64|316.66|314.66|316.67|314.67|316.63|314.63|10
1725498340000|2024-09-05 01:05:40|316.65|314.65|316.72|314.72|316.73|314.73|316.65|314.65|9
1725498350000|2024-09-05 01:05:50|316.73|314.73|316.73|314.73|316.73|314.73|316.68|314.68|9
1725498360000|2024-09-05 01:06:00|316.71|314.71|316.68|314.68|316.72|314.72|316.66|314.66|11
1725498370000|2024-09-05 01:06:10|316.67|314.67|316.61|314.61|316.67|314.67|316.6|314.6|10
1725498380000|2024-09-05 01:06:20|316.6|314.6|316.56|314.56|316.6|314.6|316.56|314.56|3
1725498390000|2024-09-05 01:06:30|316.57|314.57|316.65|314.65|316.65|314.65|316.57|314.57|12
1725498400000|2024-09-05 01:06:40|316.66|314.66|316.68|314.68|316.69|314.69|316.65|314.65|9
1725498410000|2024-09-05 01:06:50|316.66|314.66|316.75|314.75|316.75|314.75|316.66|314.66|10
1725498420000|2024-09-05 01:07:00|316.72|314.72|316.78|314.78|316.79|314.79|316.72|314.72|17
1725498430000|2024-09-05 01:07:10|316.77|314.77|316.81|314.81|316.82|314.82|316.77|314.77|11
1725498440000|2024-09-05 01:07:20|316.83|314.83|316.88|314.88|316.88|314.88|316.82|314.82|11
1725498450000|2024-09-05 01:07:30|316.87|314.87|316.86|314.86|316.88|314.88|316.85|314.85|7
1725498460000|2024-09-05 01:07:40|316.87|314.87|316.86|314.86|316.87|314.87|316.86|314.86|4
1725498470000|2024-09-05 01:07:50|316.85|314.85|316.81|314.81|316.85|314.85|316.81|314.81|15
1725498480000|2024-09-05 01:08:00|316.8|314.8|316.8|314.8|316.8|314.8|316.8|314.8|1
1725498490000|2024-09-05 01:08:10|316.83|314.83|316.88|314.88|316.88|314.88|316.82|314.82|9
1725498500000|2024-09-05 01:08:20|316.87|314.87|316.84|314.84|316.87|314.87|316.84|314.84|7
1725498510000|2024-09-05 01:08:30|316.83|314.83|316.77|314.77|316.83|314.83|316.77|314.77|9
1725498520000|2024-09-05 01:08:40|316.75|314.75|316.76|314.76|316.77|314.77|316.72|314.72|15
1725498530000|2024-09-05 01:08:50|316.74|314.74|316.76|314.76|316.77|314.77|316.74|314.74|9
1725498540000|2024-09-05 01:09:00|316.75|314.75|316.75|314.75|316.76|314.76|316.75|314.75|3
1725498550000|2024-09-05 01:09:10|316.76|314.76|316.71|314.71|316.76|314.76|316.66|314.66|12
1725498560000|2024-09-05 01:09:20|316.72|314.72|316.76|314.76|316.76|314.76|316.72|314.72|12
1725498570000|2024-09-05 01:09:30|316.75|314.75|316.72|314.72|316.75|314.75|316.71|314.71|7
1725498580000|2024-09-05 01:09:40|316.71|314.71|316.73|314.73|316.73|314.73|316.68|314.68|8
1725498590000|2024-09-05 01:09:50|316.7|314.7|316.69|314.69|316.7|314.7|316.68|314.68|5
1725498600000|2024-09-05 01:10:00|316.71|314.71|316.73|314.73|316.79|314.79|316.69|314.69|10
1725498610000|2024-09-05 01:10:10|316.7|314.7|316.7|314.7|316.72|314.72|316.7|314.7|5
1725498620000|2024-09-05 01:10:20|316.71|314.71|316.64|314.64|316.71|314.71|316.61|314.61|6
1725498630000|2024-09-05 01:10:30|316.65|314.65|316.62|314.62|316.65|314.65|316.62|314.62|12
1725498640000|2024-09-05 01:10:40|316.63|314.63|316.62|314.62|316.63|314.63|316.62|314.62|2
1725498650000|2024-09-05 01:10:50|316.6|314.6|316.51|314.51|316.6|314.6|316.51|314.51|11
1725498660000|2024-09-05 01:11:00|316.47|314.47|316.43|314.43|316.47|314.47|316.4|314.4|8
1725498670000|2024-09-05 01:11:10|316.45|314.45|316.43|314.43|316.45|314.45|316.43|314.43|6
1725498680000|2024-09-05 01:11:20|316.47|314.47|316.52|314.52|316.53|314.53|316.47|314.47|8
1725498690000|2024-09-05 01:11:30|316.51|314.51|316.52|314.52|316.53|314.53|316.51|314.51|8
1725498700000|2024-09-05 01:11:40|316.51|314.51|316.58|314.58|316.58|314.58|316.5|314.5|9
1725498710000|2024-09-05 01:11:50|316.57|314.57|316.52|314.52|316.57|314.57|316.52|314.52|3
1725498720000|2024-09-05 01:12:00|316.48|314.48|316.49|314.49|316.49|314.49|316.48|314.48|8
1725498730000|2024-09-05 01:12:10|316.45|314.45|316.44|314.44|316.45|314.45|316.43|314.43|5
1725498740000|2024-09-05 01:12:20|316.43|314.43|316.4|314.4|316.45|314.45|316.4|314.4|15
1725498750000|2024-09-05 01:12:30|316.41|314.41|316.48|314.48|316.49|314.49|316.4|314.4|12
1725498760000|2024-09-05 01:12:40|316.49|314.49|316.55|314.55|316.55|314.55|316.49|314.49|8
1725498770000|2024-09-05 01:12:50|316.54|314.54|316.58|314.58|316.59|314.59|316.54|314.54|6
1725498780000|2024-09-05 01:13:00|316.55|314.55|316.48|314.48|316.56|314.56|316.47|314.47|6
1725498790000|2024-09-05 01:13:10|316.47|314.47|316.45|314.45|316.47|314.47|316.45|314.45|3
1725498800000|2024-09-05 01:13:20|316.4|314.4|316.36|314.36|316.4|314.4|316.36|314.36|12
1725498810000|2024-09-05 01:13:30|316.38|314.38|316.45|314.45|316.46|314.46|316.38|314.38|8
1725498820000|2024-09-05 01:13:40|316.43|314.43|316.45|314.45|316.45|314.45|316.43|314.43|3
1725498830000|2024-09-05 01:13:50|316.44|314.44|316.41|314.41|316.47|314.47|316.41|314.41|7
1725498840000|2024-09-05 01:14:00|316.44|314.44|316.41|314.41|316.45|314.45|316.38|314.38|7
1725498850000|2024-09-05 01:14:10|316.4|314.4|316.4|314.4|316.4|314.4|316.39|314.39|3
1725498860000|2024-09-05 01:14:20|316.33|314.33|316.43|314.43|316.43|314.43|316.33|314.33|7
1725498870000|2024-09-05 01:14:30|316.45|314.45|316.43|314.43|316.45|314.45|316.43|314.43|3
1725498880000|2024-09-05 01:14:40|316.41|314.41|316.3|314.3|316.41|314.41|316.3|314.3|14
1725498890000|2024-09-05 01:14:50|316.31|314.31|316.31|314.31|316.31|314.31|316.26|314.26|9
1725498900000|2024-09-05 01:15:00|316.33|314.33|316.39|314.39|316.41|314.41|316.33|314.33|13
1725498910000|2024-09-05 01:15:10|316.38|314.38|316.27|314.27|316.38|314.38|316.24|314.24|8
1725498920000|2024-09-05 01:15:20|316.23|314.23|316.11|314.11|316.23|314.23|316.1|314.1|21
1725498930000|2024-09-05 01:15:30|316.13|314.13|316.25|314.25|316.25|314.25|316.13|314.13|12
1725498940000|2024-09-05 01:15:40|316.27|314.27|316.47|314.47|316.47|314.47|316.27|314.27|11
1725498950000|2024-09-05 01:15:50|316.48|314.48|316.46|314.46|316.5|314.5|316.45|314.45|10
1725498960000|2024-09-05 01:16:00|316.47|314.47|316.48|314.48|316.48|314.48|316.43|314.43|5
1725498970000|2024-09-05 01:16:10|316.45|314.45|316.42|314.42|316.47|314.47|316.42|314.42|8
1725498980000|2024-09-05 01:16:20|316.43|314.43|316.43|314.43|316.44|314.44|316.42|314.42|13
1725498990000|2024-09-05 01:16:30|316.42|314.42|316.42|314.42|316.43|314.43|316.41|314.41|9
1725499000000|2024-09-05 01:16:40|316.43|314.43|316.48|314.48|316.49|314.49|316.43|314.43|6
1725499010000|2024-09-05 01:16:50|316.49|314.49|316.44|314.44|316.49|314.49|316.44|314.44|9
1725499020000|2024-09-05 01:17:00|316.45|314.45|316.48|314.48|316.48|314.48|316.44|314.44|5
1725499030000|2024-09-05 01:17:10|316.49|314.49|316.49|314.49|316.52|314.52|316.48|314.48|9
1725499040000|2024-09-05 01:17:20|316.5|314.5|316.47|314.47|316.51|314.51|316.47|314.47|12
1725499050000|2024-09-05 01:17:30|316.48|314.48|316.52|314.52|316.52|314.52|316.48|314.48|6
1725499060000|2024-09-05 01:17:40|316.53|314.53|316.5|314.5|316.53|314.53|316.49|314.49|6
1725499070000|2024-09-05 01:17:50|316.49|314.49|316.52|314.52|316.53|314.53|316.49|314.49|8
1725499080000|2024-09-05 01:18:00|316.51|314.51|316.47|314.47|316.52|314.52|316.47|314.47|9
1725499090000|2024-09-05 01:18:10|316.44|314.44|316.44|314.44|316.46|314.46|316.42|314.42|16
1725499100000|2024-09-05 01:18:20|316.45|314.45|316.45|314.45|316.47|314.47|316.42|314.42|10
1725499110000|2024-09-05 01:18:30|316.46|314.46|316.47|314.47|316.47|314.47|316.45|314.45|12
1725499120000|2024-09-05 01:18:40|316.46|314.46|316.47|314.47|316.47|314.47|316.46|314.46|2
1725499130000|2024-09-05 01:18:50|316.46|314.46|316.47|314.47|316.47|314.47|316.46|314.46|2
1725499140000|2024-09-05 01:19:00|316.46|314.46|316.36|314.36|316.46|314.46|316.35|314.35|8
1725499150000|2024-09-05 01:19:10|316.35|314.35|316.33|314.33|316.35|314.35|316.25|314.25|13
1725499160000|2024-09-05 01:19:20|316.34|314.34|316.34|314.34|316.36|314.36|316.33|314.33|11
1725499170000|2024-09-05 01:19:30|316.35|314.35|316.34|314.34|316.36|314.36|316.34|314.34|6
1725499180000|2024-09-05 01:19:40|316.35|314.35|316.35|314.35|316.35|314.35|316.35|314.35|1
1725499190000|2024-09-05 01:19:50|316.37|314.37|316.33|314.33|316.37|314.37|316.33|314.33|3
1725499200000|2024-09-05 01:20:00|316.31|314.31|316.33|314.33|316.33|314.33|316.29|314.29|10
1725499210000|2024-09-05 01:20:10|316.32|314.32|316.39|314.39|316.4|314.4|316.31|314.31|13
1725499220000|2024-09-05 01:20:20|316.38|314.38|316.33|314.33|316.39|314.39|316.33|314.33|7
1725499230000|2024-09-05 01:20:30|316.32|314.32|316.33|314.33|316.34|314.34|316.32|314.32|10
1725499240000|2024-09-05 01:20:40|316.32|314.32|316.27|314.27|316.33|314.33|316.27|314.27|7
1725499250000|2024-09-05 01:20:50|316.28|314.28|316.28|314.28|316.3|314.3|316.28|314.28|4
1725499260000|2024-09-05 01:21:00|316.29|314.29|316.35|314.35|316.41|314.41|316.29|314.29|13
1725499270000|2024-09-05 01:21:10|316.31|314.31|316.33|314.33|316.33|314.33|316.29|314.29|7
1725499280000|2024-09-05 01:21:20|316.32|314.32|316.47|314.47|316.47|314.47|316.32|314.32|14
1725499290000|2024-09-05 01:21:30|316.46|314.46|316.42|314.42|316.46|314.46|316.38|314.38|11
1725499300000|2024-09-05 01:21:40|316.4|314.4|316.37|314.37|316.43|314.43|316.37|314.37|12
1725499310000|2024-09-05 01:21:50|316.36|314.36|316.33|314.33|316.36|314.36|316.33|314.33|3
1725499320000|2024-09-05 01:22:00|316.34|314.34|316.37|314.37|316.37|314.37|316.34|314.34|11
1725499330000|2024-09-05 01:22:10|316.36|314.36|316.15|314.15|316.36|314.36|316.15|314.15|10
1725499340000|2024-09-05 01:22:20|316.16|314.16|316.16|314.16|316.17|314.17|316.15|314.15|5
1725499350000|2024-09-05 01:22:30|316.2|314.2|316.21|314.21|316.21|314.21|316.2|314.2|2
1725499360000|2024-09-05 01:22:40|316.22|314.22|316.26|314.26|316.26|314.26|316.22|314.22|3
1725499370000|2024-09-05 01:22:50|316.25|314.25|316.25|314.25|316.26|314.26|316.25|314.25|7
1725499380000|2024-09-05 01:23:00|316.22|314.22|316.25|314.25|316.25|314.25|316.21|314.21|5
1725499390000|2024-09-05 01:23:10|316.26|314.26|316.29|314.29|316.29|314.29|316.26|314.26|3
1725499400000|2024-09-05 01:23:20|316.3|314.3|316.3|314.3|316.33|314.33|316.29|314.29|10
1725499410000|2024-09-05 01:23:30|316.31|314.31|316.3|314.3|316.31|314.31|316.3|314.3|4
1725499420000|2024-09-05 01:23:40|316.26|314.26|316.26|314.26|316.27|314.27|316.25|314.25|9
1725499430000|2024-09-05 01:23:50|316.25|314.25|316.27|314.27|316.27|314.27|316.25|314.25|6
1725499440000|2024-09-05 01:24:00|316.26|314.26|316.28|314.28|316.28|314.28|316.25|314.25|5
1725499450000|2024-09-05 01:24:10|316.29|314.29|316.38|314.38|316.38|314.38|316.29|314.29|10
1725499460000|2024-09-05 01:24:20|316.39|314.39|316.41|314.41|316.41|314.41|316.37|314.37|9
1725499470000|2024-09-05 01:24:30|316.4|314.4|316.37|314.37|316.41|314.41|316.37|314.37|15
1725499480000|2024-09-05 01:24:40|316.38|314.38|316.33|314.33|316.38|314.38|316.33|314.33|8
1725499490000|2024-09-05 01:24:50|316.34|314.34|316.37|314.37|316.37|314.37|316.34|314.34|11
1725499500000|2024-09-05 01:25:00|316.35|314.35|316.26|314.26|316.36|314.36|316.25|314.25|13
1725499510000|2024-09-05 01:25:10|316.25|314.25|316.27|314.27|316.27|314.27|316.25|314.25|7
1725499520000|2024-09-05 01:25:20|316.26|314.26|316.26|314.26|316.26|314.26|316.26|314.26|1
1725499530000|2024-09-05 01:25:30|316.27|314.27|316.34|314.34|316.35|314.35|316.26|314.26|6
1725499540000|2024-09-05 01:25:40|316.36|314.36|316.33|314.33|316.36|314.36|316.33|314.33|10
1725499550000|2024-09-05 01:25:50|316.34|314.34|316.36|314.36|316.36|314.36|316.34|314.34|3
1725499560000|2024-09-05 01:26:00|316.37|314.37|316.46|314.46|316.46|314.46|316.37|314.37|9
1725499570000|2024-09-05 01:26:10|316.47|314.47|316.47|314.47|316.47|314.47|316.47|314.47|1
1725499580000|2024-09-05 01:26:20|316.46|314.46|316.43|314.43|316.46|314.46|316.4|314.4|9
1725499590000|2024-09-05 01:26:30|316.44|314.44|316.42|314.42|316.44|314.44|316.41|314.41|5
1725499600000|2024-09-05 01:26:40|316.43|314.43|316.46|314.46|316.47|314.47|316.41|314.41|10
1725499610000|2024-09-05 01:26:50|316.45|314.45|316.42|314.42|316.46|314.46|316.42|314.42|7
1725499620000|2024-09-05 01:27:00|316.43|314.43|316.44|314.44|316.44|314.44|316.42|314.42|6
1725499630000|2024-09-05 01:27:10|316.45|314.45|316.45|314.45|316.45|314.45|316.45|314.45|1
1725499640000|2024-09-05 01:27:20|316.46|314.46|316.53|314.53|316.53|314.53|316.46|314.46|5
1725499650000|2024-09-05 01:27:30|316.55|314.55|316.59|314.59|316.59|314.59|316.55|314.55|7
1725499660000|2024-09-05 01:27:40|316.58|314.58|316.59|314.59|316.59|314.59|316.58|314.58|2
1725499670000|2024-09-05 01:27:50|316.58|314.58|316.55|314.55|316.59|314.59|316.54|314.54|11
1725499680000|2024-09-05 01:28:00|316.56|314.56|316.55|314.55|316.56|314.56|316.55|314.55|10
1725499690000|2024-09-05 01:28:10|316.56|314.56|316.64|314.64|316.64|314.64|316.55|314.55|13
1725499700000|2024-09-05 01:28:20|316.63|314.63|316.67|314.67|316.67|314.67|316.63|314.63|7
1725499710000|2024-09-05 01:28:30|316.66|314.66|316.67|314.67|316.67|314.67|316.66|314.66|6
1725499720000|2024-09-05 01:28:40|316.7|314.7|316.75|314.75|316.76|314.76|316.7|314.7|4
1725499730000|2024-09-05 01:28:50|316.76|314.76|316.75|314.75|316.78|314.78|316.74|314.74|8
1725499740000|2024-09-05 01:29:00|316.74|314.74|316.71|314.71|316.77|314.77|316.7|314.7|8
1725499750000|2024-09-05 01:29:10|316.7|314.7|316.82|314.82|316.83|314.83|316.7|314.7|10
1725499760000|2024-09-05 01:29:20|316.83|314.83|316.92|314.92|316.93|314.93|316.83|314.83|9
1725499770000|2024-09-05 01:29:30|316.93|314.93|316.92|314.92|316.93|314.93|316.92|314.92|10
1725499780000|2024-09-05 01:29:40|316.91|314.91|316.91|314.91|316.91|314.91|316.91|314.91|1
1725499790000|2024-09-05 01:29:50|316.93|314.93|316.92|314.92|316.94|314.94|316.91|314.91|10
1725499800000|2024-09-05 01:30:00|316.93|314.93|317.01|315.01|317.01|315.01|316.92|314.92|10
1725499810000|2024-09-05 01:30:10|316.99|314.99|317|315|317.04|315.04|316.99|314.99|10
1725499820000|2024-09-05 01:30:20|317.02|315.02|317.07|315.07|317.09|315.09|317.01|315.01|11
1725499830000|2024-09-05 01:30:30|317.08|315.08|317.19|315.19|317.2|315.2|317.06|315.06|8
1725499840000|2024-09-05 01:30:40|317.2|315.2|317.27|315.27|317.29|315.29|317.19|315.19|11
1725499850000|2024-09-05 01:30:50|317.23|315.23|317.11|315.11|317.23|315.23|317.09|315.09|13
1725499860000|2024-09-05 01:31:00|317.16|315.16|317.14|315.14|317.17|315.17|317.14|315.14|9
1725499870000|2024-09-05 01:31:10|317.15|315.15|317.24|315.24|317.24|315.24|317.14|315.14|14
1725499880000|2024-09-05 01:31:20|317.22|315.22|317.21|315.21|317.23|315.23|317.11|315.11|15
1725499890000|2024-09-05 01:31:30|317.23|315.23|317.13|315.13|317.23|315.23|317.09|315.09|16
1725499900000|2024-09-05 01:31:40|317.15|315.15|317.1|315.1|317.15|315.15|317.09|315.09|4
1725499910000|2024-09-05 01:31:50|317.11|315.11|317.06|315.06|317.16|315.16|317.06|315.06|8
1725499920000|2024-09-05 01:32:00|317.02|315.02|317.03|315.03|317.04|315.04|317.01|315.01|8
1725499930000|2024-09-05 01:32:10|317.07|315.07|317.17|315.17|317.17|315.17|317.05|315.05|12
1725499940000|2024-09-05 01:32:20|317.22|315.22|317.29|315.29|317.37|315.37|317.22|315.22|21
1725499950000|2024-09-05 01:32:30|317.3|315.3|317.19|315.19|317.31|315.31|317.19|315.19|13
1725499960000|2024-09-05 01:32:40|317.22|315.22|317.23|315.23|317.24|315.24|317.19|315.19|12
1725499970000|2024-09-05 01:32:50|317.25|315.25|317.21|315.21|317.25|315.25|317.18|315.18|7
1725499980000|2024-09-05 01:33:00|317.2|315.2|317.13|315.13|317.2|315.2|317.13|315.13|9
1725499990000|2024-09-05 01:33:10|317.15|315.15|317.26|315.26|317.26|315.26|317.15|315.15|10
1725500000000|2024-09-05 01:33:20|317.22|315.22|317.24|315.24|317.24|315.24|317.22|315.22|4
1725500010000|2024-09-05 01:33:30|317.25|315.25|317.29|315.29|317.29|315.29|317.23|315.23|9
1725500020000|2024-09-05 01:33:40|317.3|315.3|317.28|315.28|317.3|315.3|317.25|315.25|6
1725500030000|2024-09-05 01:33:50|317.29|315.29|317.28|315.28|317.29|315.29|317.26|315.26|9
1725500040000|2024-09-05 01:34:00|317.29|315.29|317.39|315.39|317.39|315.39|317.29|315.29|16
1725500050000|2024-09-05 01:34:10|317.38|315.38|317.4|315.4|317.42|315.42|317.37|315.37|11
1725500060000|2024-09-05 01:34:20|317.39|315.39|317.42|315.42|317.42|315.42|317.39|315.39|3
1725500070000|2024-09-05 01:34:30|317.41|315.41|317.42|315.42|317.42|315.42|317.41|315.41|4
1725500100000|2024-09-05 01:35:00|317.4|315.4|317.38|315.38|317.41|315.41|317.37|315.37|7
1725500110000|2024-09-05 01:35:10|317.39|315.39|317.37|315.37|317.39|315.39|317.37|315.37|2
1725500120000|2024-09-05 01:35:20|317.38|315.38|317.2|315.2|317.38|315.38|317.2|315.2|14
1725500130000|2024-09-05 01:35:30|317.19|315.19|317.19|315.19|317.19|315.19|317.19|315.19|1
1725500140000|2024-09-05 01:35:40|317.17|315.17|317.1|315.1|317.17|315.17|317.08|315.08|13
1725500150000|2024-09-05 01:35:50|317.11|315.11|317.1|315.1|317.11|315.11|317.1|315.1|10
1725500160000|2024-09-05 01:36:00|317.11|315.11|317.16|315.16|317.19|315.19|317.11|315.11|12
1725500170000|2024-09-05 01:36:10|317.14|315.14|317.13|315.13|317.14|315.14|317.12|315.12|8
1725500180000|2024-09-05 01:36:20|317.14|315.14|317.16|315.16|317.16|315.16|317.13|315.13|7
1725500190000|2024-09-05 01:36:30|317.17|315.17|317.19|315.19|317.2|315.2|317.17|315.17|10
1725500200000|2024-09-05 01:36:40|317.18|315.18|317.21|315.21|317.21|315.21|317.14|315.14|9
1725500210000|2024-09-05 01:36:50|317.2|315.2|317.15|315.15|317.21|315.21|317.12|315.12|7
1725500220000|2024-09-05 01:37:00|317.14|315.14|317.18|315.18|317.18|315.18|317.12|315.12|14
1725500230000|2024-09-05 01:37:10|317.19|315.19|317.22|315.22|317.22|315.22|317.19|315.19|8
1725500250000|2024-09-05 01:37:30|317.23|315.23|317.23|315.23|317.23|315.23|317.23|315.23|1
1725500260000|2024-09-05 01:37:40|317.25|315.25|317.43|315.43|317.43|315.43|317.25|315.25|8
1725500280000|2024-09-05 01:38:00|317.44|315.44|317.44|315.44|317.44|315.44|317.44|315.44|1
1725500290000|2024-09-05 01:38:10|317.43|315.43|317.43|315.43|317.43|315.43|317.43|315.43|1
1725500300000|2024-09-05 01:38:20|317.46|315.46|317.46|315.46|317.46|315.46|317.46|315.46|1
1725500310000|2024-09-05 01:38:30|317.48|315.48|317.5|315.5|317.5|315.5|317.48|315.48|2
1725500320000|2024-09-05 01:38:40|317.52|315.52|317.77|315.77|317.82|315.82|317.52|315.52|10
1725500330000|2024-09-05 01:38:50|317.76|315.76|317.81|315.81|317.83|315.83|317.76|315.76|12
1725500340000|2024-09-05 01:39:00|317.78|315.78|317.83|315.83|317.83|315.83|317.78|315.78|7
1725500350000|2024-09-05 01:39:10|317.84|315.84|317.83|315.83|317.85|315.85|317.8|315.8|8
1725500360000|2024-09-05 01:39:20|317.84|315.84|317.78|315.78|317.84|315.84|317.78|315.78|5
1725500370000|2024-09-05 01:39:30|317.81|315.81|317.81|315.81|317.83|315.83|317.8|315.8|12
1725500380000|2024-09-05 01:39:40|317.8|315.8|317.87|315.87|317.87|315.87|317.8|315.8|6
1725500390000|2024-09-05 01:39:50|317.86|315.86|317.84|315.84|317.87|315.87|317.84|315.84|11
1725500400000|2024-09-05 01:40:00|317.83|315.83|317.9|315.9|317.93|315.93|317.81|315.81|13
1725500410000|2024-09-05 01:40:10|317.89|315.89|317.87|315.87|317.89|315.89|317.86|315.86|6
1725500420000|2024-09-05 01:40:20|317.9|315.9|317.79|315.79|317.92|315.92|317.79|315.79|6
1725500430000|2024-09-05 01:40:30|317.82|315.82|317.85|315.85|317.85|315.85|317.82|315.82|2
1725500440000|2024-09-05 01:40:40|317.84|315.84|317.83|315.83|317.84|315.84|317.83|315.83|2
1725500450000|2024-09-05 01:40:50|317.82|315.82|317.85|315.85|317.85|315.85|317.76|315.76|8
1725500460000|2024-09-05 01:41:00|317.84|315.84|317.86|315.86|317.9|315.9|317.82|315.82|10
1725500470000|2024-09-05 01:41:10|317.85|315.85|317.82|315.82|317.85|315.85|317.81|315.81|9
1725500480000|2024-09-05 01:41:20|317.83|315.83|317.81|315.81|317.86|315.86|317.81|315.81|12
1725500490000|2024-09-05 01:41:30|317.8|315.8|317.79|315.79|317.8|315.8|317.79|315.79|2
1725500500000|2024-09-05 01:41:40|317.78|315.78|317.79|315.79|317.8|315.8|317.75|315.75|10
1725500510000|2024-09-05 01:41:50|317.78|315.78|317.73|315.73|317.8|315.8|317.73|315.73|10
1725500520000|2024-09-05 01:42:00|317.74|315.74|317.75|315.75|317.78|315.78|317.74|315.74|17
1725500530000|2024-09-05 01:42:10|317.76|315.76|317.67|315.67|317.76|315.76|317.67|315.67|8
1725500540000|2024-09-05 01:42:20|317.62|315.62|317.59|315.59|317.62|315.62|317.55|315.55|18
1725500550000|2024-09-05 01:42:30|317.6|315.6|317.58|315.58|317.61|315.61|317.58|315.58|5
1725500560000|2024-09-05 01:42:40|317.56|315.56|317.58|315.58|317.59|315.59|317.54|315.54|14
1725500570000|2024-09-05 01:42:50|317.59|315.59|317.64|315.64|317.67|315.67|317.59|315.59|10
1725500580000|2024-09-05 01:43:00|317.63|315.63|317.63|315.63|317.66|315.66|317.6|315.6|16
1725500590000|2024-09-05 01:43:10|317.66|315.66|317.67|315.67|317.67|315.67|317.66|315.66|2
1725500600000|2024-09-05 01:43:20|317.68|315.68|317.78|315.78|317.78|315.78|317.68|315.68|11
1725500610000|2024-09-05 01:43:30|317.77|315.77|317.78|315.78|317.78|315.78|317.76|315.76|5
1725500620000|2024-09-05 01:43:40|317.77|315.77|317.82|315.82|317.84|315.84|317.77|315.77|10
1725500630000|2024-09-05 01:43:50|317.83|315.83|317.8|315.8|317.83|315.83|317.78|315.78|9
1725500640000|2024-09-05 01:44:00|317.82|315.82|317.74|315.74|317.82|315.82|317.74|315.74|9
1725500650000|2024-09-05 01:44:10|317.73|315.73|317.71|315.71|317.73|315.73|317.7|315.7|11
1725500660000|2024-09-05 01:44:20|317.72|315.72|317.7|315.7|317.72|315.72|317.69|315.69|7
1725500670000|2024-09-05 01:44:30|317.71|315.71|317.71|315.71|317.72|315.72|317.69|315.69|11
1725500680000|2024-09-05 01:44:40|317.72|315.72|317.74|315.74|317.75|315.75|317.72|315.72|7
1725500690000|2024-09-05 01:44:50|317.71|315.71|317.61|315.61|317.71|315.71|317.59|315.59|14
1725500700000|2024-09-05 01:45:00|317.62|315.62|317.68|315.68|317.68|315.68|317.62|315.62|12
1725500710000|2024-09-05 01:45:10|317.67|315.67|317.67|315.67|317.68|315.68|317.62|315.62|12
1725500720000|2024-09-05 01:45:20|317.68|315.68|317.74|315.74|317.75|315.75|317.68|315.68|12
1725500730000|2024-09-05 01:45:30|317.73|315.73|317.78|315.78|317.79|315.79|317.73|315.73|5
1725500740000|2024-09-05 01:45:40|317.72|315.72|317.78|315.78|317.79|315.79|317.71|315.71|8
1725500750000|2024-09-05 01:45:50|317.77|315.77|317.79|315.79|317.8|315.8|317.77|315.77|8
1725500760000|2024-09-05 01:46:00|317.8|315.8|317.77|315.77|317.8|315.8|317.74|315.74|12
1725500770000|2024-09-05 01:46:10|317.76|315.76|317.67|315.67|317.76|315.76|317.63|315.63|15
1725500780000|2024-09-05 01:46:20|317.68|315.68|317.7|315.7|317.71|315.71|317.67|315.67|9
1725500790000|2024-09-05 01:46:30|317.71|315.71|317.67|315.67|317.73|315.73|317.67|315.67|9
1725500800000|2024-09-05 01:46:40|317.68|315.68|317.69|315.69|317.69|315.69|317.68|315.68|2
1725500810000|2024-09-05 01:46:50|317.7|315.7|317.72|315.72|317.73|315.73|317.7|315.7|4
1725500820000|2024-09-05 01:47:00|317.69|315.69|317.79|315.79|317.8|315.8|317.69|315.69|7
1725500830000|2024-09-05 01:47:10|317.81|315.81|317.81|315.81|317.82|315.82|317.81|315.81|3
1725500840000|2024-09-05 01:47:20|317.8|315.8|317.74|315.74|317.8|315.8|317.71|315.71|9
1725500850000|2024-09-05 01:47:30|317.75|315.75|317.89|315.89|317.89|315.89|317.75|315.75|12
1725500860000|2024-09-05 01:47:40|317.86|315.86|317.88|315.88|317.88|315.88|317.85|315.85|5
1725500870000|2024-09-05 01:47:50|317.87|315.87|317.86|315.86|317.88|315.88|317.86|315.86|11
1725500880000|2024-09-05 01:48:00|317.88|315.88|317.91|315.91|317.91|315.91|317.86|315.86|9
1725500890000|2024-09-05 01:48:10|317.89|315.89|317.91|315.91|317.93|315.93|317.89|315.89|6
1725500900000|2024-09-05 01:48:20|317.92|315.92|317.88|315.88|317.92|315.92|317.88|315.88|9
1725500910000|2024-09-05 01:48:30|317.83|315.83|317.8|315.8|317.83|315.83|317.8|315.8|8
1725500920000|2024-09-05 01:48:40|317.81|315.81|317.88|315.88|317.88|315.88|317.8|315.8|9
1725500930000|2024-09-05 01:48:50|317.87|315.87|317.87|315.87|317.88|315.88|317.86|315.86|5
1725500940000|2024-09-05 01:49:00|317.86|315.86|317.71|315.71|317.88|315.88|317.71|315.71|9
1725500950000|2024-09-05 01:49:10|317.72|315.72|317.73|315.73|317.73|315.73|317.72|315.72|4
1725500960000|2024-09-05 01:49:20|317.72|315.72|317.66|315.66|317.72|315.72|317.66|315.66|8
1725500970000|2024-09-05 01:49:30|317.67|315.67|317.67|315.67|317.67|315.67|317.67|315.67|1
1725500980000|2024-09-05 01:49:40|317.66|315.66|317.69|315.69|317.69|315.69|317.63|315.63|5
1725500990000|2024-09-05 01:49:50|317.68|315.68|317.7|315.7|317.7|315.7|317.67|315.67|10
1725501000000|2024-09-05 01:50:00|317.69|315.69|317.56|315.56|317.69|315.69|317.53|315.53|13
1725501010000|2024-09-05 01:50:10|317.54|315.54|317.56|315.56|317.57|315.57|317.54|315.54|7
1725501020000|2024-09-05 01:50:20|317.57|315.57|317.41|315.41|317.59|315.59|317.37|315.37|24
1725501030000|2024-09-05 01:50:30|317.39|315.39|317.39|315.39|317.41|315.41|317.38|315.38|16
1725501040000|2024-09-05 01:50:40|317.38|315.38|317.39|315.39|317.4|315.4|317.38|315.38|8
1725501050000|2024-09-05 01:50:50|317.4|315.4|317.4|315.4|317.4|315.4|317.4|315.4|1
1725501060000|2024-09-05 01:51:00|317.38|315.38|317.36|315.36|317.39|315.39|317.36|315.36|7
1725501070000|2024-09-05 01:51:10|317.38|315.38|317.39|315.39|317.39|315.39|317.38|315.38|2
1725501080000|2024-09-05 01:51:20|317.4|315.4|317.27|315.27|317.4|315.4|317.27|315.27|12
1725501090000|2024-09-05 01:51:30|317.28|315.28|317.26|315.26|317.3|315.3|317.24|315.24|16
1725501100000|2024-09-05 01:51:40|317.27|315.27|317.26|315.26|317.28|315.28|317.24|315.24|12
1725501110000|2024-09-05 01:51:50|317.27|315.27|317.18|315.18|317.28|315.28|317.15|315.15|17
1725501120000|2024-09-05 01:52:00|317.2|315.2|317.3|315.3|317.37|315.37|317.19|315.19|18
1725501130000|2024-09-05 01:52:10|317.29|315.29|317.24|315.24|317.29|315.29|317.22|315.22|10
1725501140000|2024-09-05 01:52:20|317.23|315.23|317.18|315.18|317.23|315.23|317.16|315.16|9
1725501150000|2024-09-05 01:52:30|317.19|315.19|317.2|315.2|317.2|315.2|317.16|315.16|16
1725501160000|2024-09-05 01:52:40|317.19|315.19|317.26|315.26|317.26|315.26|317.18|315.18|15
1725501170000|2024-09-05 01:52:50|317.25|315.25|317.28|315.28|317.28|315.28|317.24|315.24|15
1725501180000|2024-09-05 01:53:00|317.29|315.29|317.27|315.27|317.29|315.29|317.26|315.26|16
1725501190000|2024-09-05 01:53:10|317.28|315.28|317.35|315.35|317.35|315.35|317.28|315.28|5
1725501200000|2024-09-05 01:53:20|317.34|315.34|317.38|315.38|317.41|315.41|317.34|315.34|15
1725501210000|2024-09-05 01:53:30|317.39|315.39|317.37|315.37|317.4|315.4|317.37|315.37|9
1725501220000|2024-09-05 01:53:40|317.38|315.38|317.39|315.39|317.4|315.4|317.37|315.37|6
1725501230000|2024-09-05 01:53:50|317.38|315.38|317.46|315.46|317.47|315.47|317.38|315.38|9
1725501240000|2024-09-05 01:54:00|317.45|315.45|317.38|315.38|317.45|315.45|317.35|315.35|16
1725501250000|2024-09-05 01:54:10|317.39|315.39|317.39|315.39|317.41|315.41|317.38|315.38|19
1725501260000|2024-09-05 01:54:20|317.4|315.4|317.41|315.41|317.41|315.41|317.36|315.36|18
1725501270000|2024-09-05 01:54:30|317.4|315.4|317.38|315.38|317.4|315.4|317.34|315.34|14
1725501280000|2024-09-05 01:54:40|317.37|315.37|317.38|315.38|317.39|315.39|317.37|315.37|7
1725501290000|2024-09-05 01:54:50|317.39|315.39|317.37|315.37|317.39|315.39|317.37|315.37|3
1725501300000|2024-09-05 01:55:00|317.38|315.38|317.39|315.39|317.39|315.39|317.34|315.34|10
1725501310000|2024-09-05 01:55:10|317.38|315.38|317.42|315.42|317.42|315.42|317.37|315.37|11
1725501320000|2024-09-05 01:55:20|317.43|315.43|317.54|315.54|317.56|315.56|317.43|315.43|12
1725501330000|2024-09-05 01:55:30|317.53|315.53|317.48|315.48|317.53|315.53|317.47|315.47|11
1725501340000|2024-09-05 01:55:40|317.49|315.49|317.49|315.49|317.5|315.5|317.48|315.48|7
1725501350000|2024-09-05 01:55:50|317.48|315.48|317.54|315.54|317.55|315.55|317.47|315.47|12
1725501360000|2024-09-05 01:56:00|317.55|315.55|317.52|315.52|317.55|315.55|317.51|315.51|10
1725501370000|2024-09-05 01:56:10|317.51|315.51|317.55|315.55|317.56|315.56|317.51|315.51|7
1725501380000|2024-09-05 01:56:20|317.56|315.56|317.57|315.57|317.59|315.59|317.55|315.55|9
1725501390000|2024-09-05 01:56:30|317.58|315.58|317.59|315.59|317.59|315.59|317.58|315.58|2
1725501400000|2024-09-05 01:56:40|317.58|315.58|317.58|315.58|317.59|315.59|317.57|315.57|4
1725501410000|2024-09-05 01:56:50|317.6|315.6|317.64|315.64|317.65|315.65|317.6|315.6|4
1725501420000|2024-09-05 01:57:00|317.65|315.65|317.62|315.62|317.65|315.65|317.6|315.6|12
1725501430000|2024-09-05 01:57:10|317.61|315.61|317.58|315.58|317.62|315.62|317.58|315.58|9
1725501440000|2024-09-05 01:57:20|317.57|315.57|317.56|315.56|317.58|315.58|317.53|315.53|19
1725501450000|2024-09-05 01:57:30|317.57|315.57|317.51|315.51|317.58|315.58|317.51|315.51|11
1725501460000|2024-09-05 01:57:40|317.52|315.52|317.47|315.47|317.52|315.52|317.47|315.47|5
1725501470000|2024-09-05 01:57:50|317.48|315.48|317.48|315.48|317.49|315.49|317.47|315.47|11
1725501480000|2024-09-05 01:58:00|317.49|315.49|317.47|315.47|317.49|315.49|317.47|315.47|7
1725501490000|2024-09-05 01:58:10|317.46|315.46|317.44|315.44|317.46|315.46|317.39|315.39|12
1725501500000|2024-09-05 01:58:20|317.45|315.45|317.42|315.42|317.45|315.45|317.42|315.42|11
1725501510000|2024-09-05 01:58:30|317.41|315.41|317.42|315.42|317.42|315.42|317.41|315.41|2
1725501520000|2024-09-05 01:58:40|317.41|315.41|317.41|315.41|317.42|315.42|317.41|315.41|3
1725501530000|2024-09-05 01:58:50|317.36|315.36|317.37|315.37|317.37|315.37|317.36|315.36|2
1725501540000|2024-09-05 01:59:00|317.38|315.38|317.37|315.37|317.39|315.39|317.36|315.36|13
1725501550000|2024-09-05 01:59:10|317.36|315.36|317.34|315.34|317.37|315.37|317.34|315.34|7
1725501560000|2024-09-05 01:59:20|317.33|315.33|317.3|315.3|317.33|315.33|317.3|315.3|4
1725501580000|2024-09-05 01:59:40|317.32|315.32|317.34|315.34|317.34|315.34|317.31|315.31|9
1725501590000|2024-09-05 01:59:50|317.31|315.31|317.32|315.32|317.32|315.32|317.3|315.3|4
1725501600000|2024-09-05 02:00:00|317.31|315.31|317.38|315.38|317.38|315.38|317.27|315.27|19
1725501610000|2024-09-05 02:00:10|317.39|315.39|317.56|315.56|317.57|315.57|317.38|315.38|25
1725501620000|2024-09-05 02:00:20|317.58|315.58|317.59|315.59|317.6|315.6|317.55|315.55|22
1725501630000|2024-09-05 02:00:30|317.6|315.6|317.59|315.59|317.6|315.6|317.53|315.53|18
1725501640000|2024-09-05 02:00:40|317.57|315.57|317.54|315.54|317.59|315.59|317.53|315.53|18
1725501650000|2024-09-05 02:00:50|317.55|315.55|317.54|315.54|317.57|315.57|317.54|315.54|6
1725501660000|2024-09-05 02:01:00|317.55|315.55|317.61|315.61|317.61|315.61|317.54|315.54|11
1725501670000|2024-09-05 02:01:10|317.6|315.6|317.54|315.54|317.6|315.6|317.53|315.53|6
1725501680000|2024-09-05 02:01:20|317.55|315.55|317.58|315.58|317.58|315.58|317.54|315.54|14
1725501690000|2024-09-05 02:01:30|317.59|315.59|317.52|315.52|317.61|315.61|317.52|315.52|10
1725501700000|2024-09-05 02:01:40|317.53|315.53|317.57|315.57|317.57|315.57|317.52|315.52|7
1725501710000|2024-09-05 02:01:50|317.56|315.56|317.55|315.55|317.57|315.57|317.54|315.54|5
1725501720000|2024-09-05 02:02:00|317.56|315.56|317.57|315.57|317.58|315.58|317.54|315.54|12
1725501730000|2024-09-05 02:02:10|317.55|315.55|317.54|315.54|317.55|315.55|317.53|315.53|5
1725501740000|2024-09-05 02:02:20|317.53|315.53|317.47|315.47|317.53|315.53|317.44|315.44|5
1725501750000|2024-09-05 02:02:30|317.46|315.46|317.37|315.37|317.48|315.48|317.37|315.37|15
1725501760000|2024-09-05 02:02:40|317.36|315.36|317.39|315.39|317.39|315.39|317.33|315.33|9
1725501770000|2024-09-05 02:02:50|317.4|315.4|317.44|315.44|317.46|315.46|317.39|315.39|14
1725501780000|2024-09-05 02:03:00|317.43|315.43|317.43|315.43|317.45|315.45|317.41|315.41|15
1725501790000|2024-09-05 02:03:10|317.45|315.45|317.45|315.45|317.45|315.45|317.43|315.43|9
1725501800000|2024-09-05 02:03:20|317.44|315.44|317.45|315.45|317.46|315.46|317.44|315.44|10
1725501810000|2024-09-05 02:03:30|317.44|315.44|317.38|315.38|317.44|315.44|317.38|315.38|14
1725501820000|2024-09-05 02:03:40|317.37|315.37|317.1|315.1|317.37|315.37|317.05|315.05|11
1725501840000|2024-09-05 02:04:00|317.07|315.07|316.96|314.96|317.07|315.07|316.96|314.96|11
1725501850000|2024-09-05 02:04:10|316.95|314.95|316.91|314.91|316.96|314.96|316.91|314.91|7
1725501860000|2024-09-05 02:04:20|316.9|314.9|316.91|314.91|316.91|314.91|316.89|314.89|7
1725501870000|2024-09-05 02:04:30|316.9|314.9|316.8|314.8|316.91|314.91|316.79|314.79|17
1725501880000|2024-09-05 02:04:40|316.81|314.81|316.82|314.82|316.84|314.84|316.8|314.8|9
1725501890000|2024-09-05 02:04:50|316.81|314.81|316.81|314.81|316.82|314.82|316.81|314.81|3
1725501900000|2024-09-05 02:05:00|316.8|314.8|316.78|314.78|316.81|314.81|316.77|314.77|7
1725501910000|2024-09-05 02:05:10|316.77|314.77|316.8|314.8|316.81|314.81|316.77|314.77|10
1725501920000|2024-09-05 02:05:20|316.81|314.81|316.81|314.81|316.81|314.81|316.8|314.8|3
1725501930000|2024-09-05 02:05:30|316.82|314.82|316.92|314.92|316.92|314.92|316.82|314.82|10
1725501940000|2024-09-05 02:05:40|316.91|314.91|316.94|314.94|316.94|314.94|316.91|314.91|4
1725501950000|2024-09-05 02:05:50|316.92|314.92|316.91|314.91|316.92|314.92|316.91|314.91|2
1725501960000|2024-09-05 02:06:00|316.9|314.9|316.9|314.9|316.91|314.91|316.9|314.9|3
1725501970000|2024-09-05 02:06:10|316.81|314.81|316.81|314.81|316.82|314.82|316.81|314.81|3
1725501980000|2024-09-05 02:06:20|316.82|314.82|316.85|314.85|316.88|314.88|316.82|314.82|15
1725501990000|2024-09-05 02:06:30|316.86|314.86|316.72|314.72|316.86|314.86|316.72|314.72|8
1725502000000|2024-09-05 02:06:40|316.71|314.71|316.69|314.69|316.71|314.71|316.69|314.69|5
1725502010000|2024-09-05 02:06:50|316.7|314.7|316.57|314.57|316.7|314.7|316.57|314.57|15
1725502020000|2024-09-05 02:07:00|316.54|314.54|316.57|314.57|316.57|314.57|316.51|314.51|21
1725502030000|2024-09-05 02:07:10|316.58|314.58|316.52|314.52|316.58|314.58|316.51|314.51|10
1725502040000|2024-09-05 02:07:20|316.53|314.53|316.5|314.5|316.55|314.55|316.5|314.5|12
1725502050000|2024-09-05 02:07:30|316.47|314.47|316.38|314.38|316.47|314.47|316.36|314.36|10
1725502060000|2024-09-05 02:07:40|316.42|314.42|316.36|314.36|316.42|314.42|316.36|314.36|14
1725502070000|2024-09-05 02:07:50|316.35|314.35|316.13|314.13|316.35|314.35|316.11|314.11|23
1725502080000|2024-09-05 02:08:00|316.09|314.09|315.74|313.74|316.09|314.09|315.74|313.74|22
1725502090000|2024-09-05 02:08:10|315.72|313.72|315.86|313.86|315.92|313.92|315.72|313.72|23
1725502100000|2024-09-05 02:08:20|315.87|313.87|315.97|313.97|315.97|313.97|315.86|313.86|12
1725502110000|2024-09-05 02:08:30|315.96|313.96|315.8|313.8|315.96|313.96|315.8|313.8|17
1725502120000|2024-09-05 02:08:40|315.79|313.79|315.64|313.64|315.79|313.79|315.61|313.61|15
1725502130000|2024-09-05 02:08:50|315.6|313.6|315.62|313.62|315.62|313.62|315.58|313.58|12
1725502140000|2024-09-05 02:09:00|315.63|313.63|315.61|313.61|315.64|313.64|315.58|313.58|21
1725502150000|2024-09-05 02:09:10|315.6|313.6|315.61|313.61|315.66|313.66|315.59|313.59|18
1725502160000|2024-09-05 02:09:20|315.6|313.6|315.51|313.51|315.65|313.65|315.5|313.5|20
1725502170000|2024-09-05 02:09:30|315.49|313.49|315.49|313.49|315.51|313.51|315.47|313.47|15
1725502180000|2024-09-05 02:09:40|315.5|313.5|315.59|313.59|315.59|313.59|315.49|313.49|6
1725502190000|2024-09-05 02:09:50|315.58|313.58|315.61|313.61|315.65|313.65|315.58|313.58|17
1725502200000|2024-09-05 02:10:00|315.59|313.59|315.56|313.56|315.59|313.59|315.54|313.54|13
1725502210000|2024-09-05 02:10:10|315.59|313.59|315.58|313.58|315.59|313.59|315.56|313.56|13
1725502220000|2024-09-05 02:10:20|315.55|313.55|315.39|313.39|315.57|313.57|315.39|313.39|11
1725502230000|2024-09-05 02:10:30|315.35|313.35|315.29|313.29|315.35|313.35|315.29|313.29|8
1725502240000|2024-09-05 02:10:40|315.3|313.3|315.26|313.26|315.3|313.3|315.26|313.26|9
1725502250000|2024-09-05 02:10:50|315.28|313.28|315.26|313.26|315.33|313.33|315.26|313.26|10
1725502260000|2024-09-05 02:11:00|315.25|313.25|315.26|313.26|315.26|313.26|315.18|313.18|17
1725502270000|2024-09-05 02:11:10|315.23|313.23|315.24|313.24|315.26|313.26|315.23|313.23|4
1725502280000|2024-09-05 02:11:20|315.23|313.23|315.25|313.25|315.25|313.25|315.22|313.22|9
1725502290000|2024-09-05 02:11:30|315.26|313.26|315.15|313.15|315.27|313.27|315.15|313.15|10
1725502300000|2024-09-05 02:11:40|315.12|313.12|315|313|315.13|313.13|314.99|312.99|14
1725502310000|2024-09-05 02:11:50|314.99|312.99|315.04|313.04|315.04|313.04|314.99|312.99|16
1725502320000|2024-09-05 02:12:00|315.03|313.03|315.03|313.03|315.05|313.05|315.02|313.02|6
1725502330000|2024-09-05 02:12:10|315.01|313.01|314.88|312.88|315.01|313.01|314.87|312.87|15
1725502340000|2024-09-05 02:12:20|314.87|312.87|314.9|312.9|314.91|312.91|314.84|312.84|6
1725502350000|2024-09-05 02:12:30|314.89|312.89|314.83|312.83|314.91|312.91|314.83|312.83|5
1725502360000|2024-09-05 02:12:40|314.84|312.84|314.84|312.84|314.85|312.85|314.84|312.84|3
1725502370000|2024-09-05 02:12:50|314.85|312.85|314.87|312.87|314.88|312.88|314.85|312.85|6
1725502380000|2024-09-05 02:13:00|314.88|312.88|314.96|312.96|314.96|312.96|314.88|312.88|5
1725502390000|2024-09-05 02:13:10|314.97|312.97|314.93|312.93|314.97|312.97|314.92|312.92|11
1725502400000|2024-09-05 02:13:20|314.94|312.94|314.95|312.95|314.96|312.96|314.91|312.91|9
1725502410000|2024-09-05 02:13:30|314.97|312.97|315.04|313.04|315.04|313.04|314.95|312.95|11
1725502420000|2024-09-05 02:13:40|315.05|313.05|315.09|313.09|315.09|313.09|315.04|313.04|7
1725502430000|2024-09-05 02:13:50|315.1|313.1|315.22|313.22|315.22|313.22|315.08|313.08|13
1725502440000|2024-09-05 02:14:00|315.23|313.23|315.2|313.2|315.24|313.24|315.2|313.2|5
1725502450000|2024-09-05 02:14:10|315.18|313.18|315.15|313.15|315.18|313.18|315.15|313.15|10
1725502460000|2024-09-05 02:14:20|315.14|313.14|314.99|312.99|315.14|313.14|314.99|312.99|8
1725502470000|2024-09-05 02:14:30|315|313|314.89|312.89|315|313|314.89|312.89|13
1725502480000|2024-09-05 02:14:40|314.93|312.93|314.85|312.85|314.95|312.95|314.85|312.85|10
1725502490000|2024-09-05 02:14:50|314.82|312.82|314.84|312.84|314.86|312.86|314.82|312.82|8
1725502500000|2024-09-05 02:15:00|314.83|312.83|314.92|312.92|314.96|312.96|314.83|312.83|24
1725502510000|2024-09-05 02:15:10|314.95|312.95|314.65|312.65|314.95|312.95|314.65|312.65|16
1725502520000|2024-09-05 02:15:20|314.59|312.59|314.55|312.55|314.59|312.59|314.48|312.48|19
1725502530000|2024-09-05 02:15:30|314.53|312.53|314.53|312.53|314.55|312.55|314.52|312.52|5
1725502540000|2024-09-05 02:15:40|314.52|312.52|314.53|312.53|314.53|312.53|314.52|312.52|14
1725502550000|2024-09-05 02:15:50|314.52|312.52|314.4|312.4|314.52|312.52|314.36|312.36|8
1725502560000|2024-09-05 02:16:00|314.41|312.41|314.42|312.42|314.43|312.43|314.36|312.36|10
1725502570000|2024-09-05 02:16:10|314.4|312.4|314.29|312.29|314.4|312.4|314.28|312.28|14
1725502580000|2024-09-05 02:16:20|314.32|312.32|314.29|312.29|314.32|312.32|314.27|312.27|12
1725502590000|2024-09-05 02:16:30|314.28|312.28|314.36|312.36|314.36|312.36|314.28|312.28|9
1725502600000|2024-09-05 02:16:40|314.35|312.35|314.36|312.36|314.36|312.36|314.34|312.34|12
1725502610000|2024-09-05 02:16:50|314.34|312.34|314.36|312.36|314.36|312.36|314.34|312.34|3
1725502620000|2024-09-05 02:17:00|314.39|312.39|314.49|312.49|314.49|312.49|314.39|312.39|4
1725502630000|2024-09-05 02:17:10|314.58|312.58|314.67|312.67|314.67|312.67|314.58|312.58|9
1725502640000|2024-09-05 02:17:20|314.69|312.69|314.67|312.67|314.69|312.69|314.67|312.67|18
1725502650000|2024-09-05 02:17:30|314.68|312.68|314.67|312.67|314.68|312.68|314.66|312.66|7
1725502660000|2024-09-05 02:17:40|314.66|312.66|314.63|312.63|314.67|312.67|314.63|312.63|7
1725502670000|2024-09-05 02:17:50|314.64|312.64|314.66|312.66|314.67|312.67|314.63|312.63|6
1725502680000|2024-09-05 02:18:00|314.63|312.63|314.51|312.51|314.63|312.63|314.48|312.48|17
1725502690000|2024-09-05 02:18:10|314.52|312.52|314.57|312.57|314.59|312.59|314.52|312.52|9
1725502700000|2024-09-05 02:18:20|314.58|312.58|314.54|312.54|314.58|312.58|314.51|312.51|12
1725502710000|2024-09-05 02:18:30|314.53|312.53|314.55|312.55|314.56|312.56|314.52|312.52|11
1725502720000|2024-09-05 02:18:40|314.54|312.54|314.57|312.57|314.57|312.57|314.51|312.51|10
1725502730000|2024-09-05 02:18:50|314.56|312.56|314.59|312.59|314.59|312.59|314.56|312.56|5
1725502740000|2024-09-05 02:19:00|314.57|312.57|314.59|312.59|314.61|312.61|314.57|312.57|8
1725502750000|2024-09-05 02:19:10|314.6|312.6|314.66|312.66|314.68|312.68|314.6|312.6|13
1725502760000|2024-09-05 02:19:20|314.65|312.65|314.66|312.66|314.66|312.66|314.65|312.65|2
1725502770000|2024-09-05 02:19:30|314.68|312.68|314.71|312.71|314.73|312.73|314.68|312.68|7
1725502780000|2024-09-05 02:19:40|314.73|312.73|314.71|312.71|314.73|312.73|314.71|312.71|7
1725502790000|2024-09-05 02:19:50|314.72|312.72|314.73|312.73|314.73|312.73|314.71|312.71|4
1725502800000|2024-09-05 02:20:00|314.74|312.74|314.76|312.76|314.76|312.76|314.71|312.71|13
1725502810000|2024-09-05 02:20:10|314.75|312.75|314.57|312.57|314.75|312.75|314.57|312.57|7
1725502820000|2024-09-05 02:20:20|314.58|312.58|314.67|312.67|314.67|312.67|314.58|312.58|12
1725502830000|2024-09-05 02:20:30|314.7|312.7|314.71|312.71|314.72|312.72|314.7|312.7|4
1725502840000|2024-09-05 02:20:40|314.73|312.73|314.77|312.77|314.77|312.77|314.73|312.73|7
1725502850000|2024-09-05 02:20:50|314.75|312.75|314.78|312.78|314.78|312.78|314.75|312.75|4
1725502860000|2024-09-05 02:21:00|314.76|312.76|314.84|312.84|314.84|312.84|314.74|312.74|9
1725502870000|2024-09-05 02:21:10|314.83|312.83|314.88|312.88|314.88|312.88|314.82|312.82|14
1725502880000|2024-09-05 02:21:20|314.87|312.87|314.83|312.83|314.87|312.87|314.82|312.82|8
1725502890000|2024-09-05 02:21:30|314.84|312.84|314.89|312.89|314.94|312.94|314.84|312.84|17
1725502900000|2024-09-05 02:21:40|314.9|312.9|314.93|312.93|314.93|312.93|314.89|312.89|11
1725502910000|2024-09-05 02:21:50|314.9|312.9|314.96|312.96|314.96|312.96|314.9|312.9|13
1725502920000|2024-09-05 02:22:00|314.95|312.95|314.9|312.9|314.95|312.95|314.88|312.88|7
1725502930000|2024-09-05 02:22:10|314.94|312.94|314.94|312.94|314.95|312.95|314.93|312.93|8
1725502940000|2024-09-05 02:22:20|314.95|312.95|314.95|312.95|314.95|312.95|314.94|312.94|7
1725502950000|2024-09-05 02:22:30|314.96|312.96|314.99|312.99|315|313|314.96|312.96|4
1725502970000|2024-09-05 02:22:50|315.01|313.01|314.96|312.96|315.01|313.01|314.96|312.96|3
1725502980000|2024-09-05 02:23:00|314.88|312.88|314.85|312.85|314.88|312.88|314.85|312.85|5
1725502990000|2024-09-05 02:23:10|314.79|312.79|314.79|312.79|314.8|312.8|314.78|312.78|11
1725503000000|2024-09-05 02:23:20|314.78|312.78|314.78|312.78|314.86|312.86|314.78|312.78|8
1725503010000|2024-09-05 02:23:30|314.76|312.76|314.57|312.57|314.77|312.77|314.5|312.5|16
1725503020000|2024-09-05 02:23:40|314.58|312.58|314.59|312.59|314.65|312.65|314.51|312.51|19
1725503030000|2024-09-05 02:23:50|314.58|312.58|314.57|312.57|314.58|312.58|314.57|312.57|4
1725503040000|2024-09-05 02:24:00|314.58|312.58|314.69|312.69|314.7|312.7|314.58|312.58|12
1725503050000|2024-09-05 02:24:10|314.7|312.7|314.76|312.76|314.77|312.77|314.68|312.68|10
1725503060000|2024-09-05 02:24:20|314.74|312.74|314.71|312.71|314.74|312.74|314.69|312.69|15
1725503070000|2024-09-05 02:24:30|314.7|312.7|314.73|312.73|314.73|312.73|314.7|312.7|7
1725503080000|2024-09-05 02:24:40|314.74|312.74|314.76|312.76|314.77|312.77|314.73|312.73|8
1725503090000|2024-09-05 02:24:50|314.74|312.74|314.71|312.71|314.77|312.77|314.71|312.71|11
1725503100000|2024-09-05 02:25:00|314.72|312.72|314.75|312.75|314.77|312.77|314.66|312.66|18
1725503110000|2024-09-05 02:25:10|314.73|312.73|314.76|312.76|314.76|312.76|314.73|312.73|9
1725503120000|2024-09-05 02:25:20|314.77|312.77|314.81|312.81|314.85|312.85|314.75|312.75|16
1725503130000|2024-09-05 02:25:30|314.8|312.8|314.79|312.79|314.8|312.8|314.76|312.76|6
1725503140000|2024-09-05 02:25:40|314.8|312.8|314.86|312.86|314.86|312.86|314.8|312.8|12
1725503150000|2024-09-05 02:25:50|314.88|312.88|314.86|312.86|314.91|312.91|314.85|312.85|10
1725503160000|2024-09-05 02:26:00|314.87|312.87|314.83|312.83|314.88|312.88|314.83|312.83|8
1725503170000|2024-09-05 02:26:10|314.84|312.84|314.76|312.76|314.84|312.84|314.74|312.74|11
1725503180000|2024-09-05 02:26:20|314.75|312.75|314.75|312.75|314.76|312.76|314.75|312.75|5
1725503190000|2024-09-05 02:26:30|314.74|312.74|314.55|312.55|314.74|312.74|314.51|312.51|14
1725503200000|2024-09-05 02:26:40|314.53|312.53|314.56|312.56|314.56|312.56|314.51|312.51|10
1725503210000|2024-09-05 02:26:50|314.57|312.57|314.58|312.58|314.58|312.58|314.54|312.54|9
1725503220000|2024-09-05 02:27:00|314.56|312.56|314.52|312.52|314.56|312.56|314.51|312.51|11
1725503230000|2024-09-05 02:27:10|314.51|312.51|314.51|312.51|314.52|312.52|314.51|312.51|3
1725503240000|2024-09-05 02:27:20|314.52|312.52|314.65|312.65|314.66|312.66|314.52|312.52|19
1725503250000|2024-09-05 02:27:30|314.66|312.66|314.65|312.65|314.66|312.66|314.64|312.64|4
1725503260000|2024-09-05 02:27:40|314.64|312.64|314.64|312.64|314.65|312.65|314.64|312.64|3
1725503270000|2024-09-05 02:27:50|314.63|312.63|314.54|312.54|314.65|312.65|314.49|312.49|15
1725503280000|2024-09-05 02:28:00|314.53|312.53|314.6|312.6|314.6|312.6|314.51|312.51|11
1725503290000|2024-09-05 02:28:10|314.62|312.62|314.6|312.6|314.64|312.64|314.6|312.6|12
1725503300000|2024-09-05 02:28:20|314.59|312.59|314.61|312.61|314.61|312.61|314.56|312.56|7
1725503310000|2024-09-05 02:28:30|314.63|312.63|314.72|312.72|314.73|312.73|314.63|312.63|15
1725503320000|2024-09-05 02:28:40|314.73|312.73|314.74|312.74|314.76|312.76|314.72|312.72|8
1725503330000|2024-09-05 02:28:50|314.76|312.76|314.88|312.88|314.88|312.88|314.73|312.73|11
1725503340000|2024-09-05 02:29:00|314.89|312.89|314.94|312.94|314.95|312.95|314.88|312.88|17
1725503350000|2024-09-05 02:29:10|314.92|312.92|314.85|312.85|314.94|312.94|314.84|312.84|13
1725503360000|2024-09-05 02:29:20|314.86|312.86|314.82|312.82|314.86|312.86|314.8|312.8|6
1725503370000|2024-09-05 02:29:30|314.81|312.81|314.78|312.78|314.81|312.81|314.77|312.77|3
1725503380000|2024-09-05 02:29:40|314.79|312.79|314.81|312.81|314.82|312.82|314.79|312.79|4
1725503390000|2024-09-05 02:29:50|314.82|312.82|314.86|312.86|314.87|312.87|314.81|312.81|11
1725503400000|2024-09-05 02:30:00|314.87|312.87|314.76|312.76|314.87|312.87|314.76|312.76|5
1725503410000|2024-09-05 02:30:10|314.75|312.75|314.76|312.76|314.78|312.78|314.71|312.71|8
1725503420000|2024-09-05 02:30:20|314.77|312.77|314.78|312.78|314.79|312.79|314.75|312.75|10
1725503430000|2024-09-05 02:30:30|314.77|312.77|314.77|312.77|314.77|312.77|314.73|312.73|9
1725503440000|2024-09-05 02:30:40|314.76|312.76|314.78|312.78|314.79|312.79|314.76|312.76|7
1725503450000|2024-09-05 02:30:50|314.76|312.76|314.79|312.79|314.8|312.8|314.76|312.76|5
1725503460000|2024-09-05 02:31:00|314.83|312.83|314.87|312.87|314.88|312.88|314.83|312.83|11
1725503470000|2024-09-05 02:31:10|314.84|312.84|314.86|312.86|314.88|312.88|314.83|312.83|7
1725503480000|2024-09-05 02:31:20|314.87|312.87|314.97|312.97|314.97|312.97|314.87|312.87|9
1725503490000|2024-09-05 02:31:30|315|313|314.97|312.97|315.06|313.06|314.97|312.97|21
1725503510000|2024-09-05 02:31:50|314.98|312.98|314.99|312.99|315|313|314.97|312.97|6
1725503520000|2024-09-05 02:32:00|315|313|315.05|313.05|315.08|313.08|315|313|12
1725503530000|2024-09-05 02:32:10|315.06|313.06|315.17|313.17|315.17|313.17|315.05|313.05|12
1725503540000|2024-09-05 02:32:20|315.18|313.18|315.14|313.14|315.2|313.2|315.13|313.13|12
1725503550000|2024-09-05 02:32:30|315.13|313.13|315.15|313.15|315.17|313.17|315.13|313.13|8
1725503560000|2024-09-05 02:32:40|315.16|313.16|315.02|313.02|315.16|313.16|315.02|313.02|8
1725503570000|2024-09-05 02:32:50|315|313|315.01|313.01|315.01|313.01|315|313|2
1725503580000|2024-09-05 02:33:00|315|313|314.97|312.97|315.01|313.01|314.92|312.92|18
1725503590000|2024-09-05 02:33:10|314.96|312.96|314.93|312.93|314.96|312.96|314.93|312.93|5
1725503600000|2024-09-05 02:33:20|314.94|312.94|314.99|312.99|314.99|312.99|314.93|312.93|5
1725503610000|2024-09-05 02:33:30|315.01|313.01|314.99|312.99|315.01|313.01|314.99|312.99|4
1725503620000|2024-09-05 02:33:40|315.01|313.01|315.01|313.01|315.02|313.02|315.01|313.01|5
1725503630000|2024-09-05 02:33:50|315.02|313.02|315.19|313.19|315.19|313.19|315.02|313.02|10
1725503640000|2024-09-05 02:34:00|315.15|313.15|315.04|313.04|315.17|313.17|315.03|313.03|6
1725503650000|2024-09-05 02:34:10|315.03|313.03|314.91|312.91|315.04|313.04|314.91|312.91|8
1725503660000|2024-09-05 02:34:20|314.87|312.87|314.79|312.79|314.87|312.87|314.78|312.78|13
1725503670000|2024-09-05 02:34:30|314.8|312.8|314.78|312.78|314.8|312.8|314.77|312.77|13
1725503680000|2024-09-05 02:34:40|314.79|312.79|314.77|312.77|314.8|312.8|314.77|312.77|16
1725503690000|2024-09-05 02:34:50|314.78|312.78|314.72|312.72|314.8|312.8|314.72|312.72|7
1725503700000|2024-09-05 02:35:00|314.68|312.68|314.59|312.59|314.68|312.68|314.59|312.59|18
1725503710000|2024-09-05 02:35:10|314.6|312.6|314.73|312.73|314.75|312.75|314.6|312.6|23
1725503720000|2024-09-05 02:35:20|314.74|312.74|314.75|312.75|314.76|312.76|314.73|312.73|12
1725503730000|2024-09-05 02:35:30|314.74|312.74|314.78|312.78|314.8|312.8|314.74|312.74|11
1725503740000|2024-09-05 02:35:40|314.79|312.79|314.75|312.75|314.79|312.79|314.75|312.75|6
1725503750000|2024-09-05 02:35:50|314.76|312.76|314.83|312.83|314.85|312.85|314.76|312.76|12
1725503760000|2024-09-05 02:36:00|314.84|312.84|314.9|312.9|314.9|312.9|314.84|312.84|13
1725503770000|2024-09-05 02:36:10|314.87|312.87|314.83|312.83|314.87|312.87|314.81|312.81|10
1725503780000|2024-09-05 02:36:20|314.82|312.82|314.82|312.82|314.82|312.82|314.82|312.82|1
1725503790000|2024-09-05 02:36:30|314.81|312.81|314.84|312.84|314.84|312.84|314.81|312.81|5
1725503800000|2024-09-05 02:36:40|314.83|312.83|314.81|312.81|314.83|312.83|314.81|312.81|11
1725503820000|2024-09-05 02:37:00|314.8|312.8|314.76|312.76|314.8|312.8|314.76|312.76|3
1725503840000|2024-09-05 02:37:20|314.77|312.77|314.76|312.76|314.77|312.77|314.76|312.76|2
1725503860000|2024-09-05 02:37:40|314.78|312.78|314.78|312.78|314.78|312.78|314.78|312.78|1
1725503910000|2024-09-05 02:38:30|314.77|312.77|314.77|312.77|314.77|312.77|314.77|312.77|1
1725503930000|2024-09-05 02:38:50|314.76|312.76|314.77|312.77|314.77|312.77|314.75|312.75|3
1725503940000|2024-09-05 02:39:00|314.76|312.76|314.75|312.75|314.77|312.77|314.75|312.75|4
1725503950000|2024-09-05 02:39:10|314.8|312.8|314.79|312.79|314.8|312.8|314.79|312.79|2
1725503960000|2024-09-05 02:39:20|314.74|312.74|314.68|312.68|314.74|312.74|314.66|312.66|11
1725503970000|2024-09-05 02:39:30|314.67|312.67|314.8|312.8|314.8|312.8|314.67|312.67|6
1725503980000|2024-09-05 02:39:40|314.82|312.82|314.93|312.93|314.95|312.95|314.82|312.82|19
1725503990000|2024-09-05 02:39:50|314.94|312.94|314.88|312.88|314.94|312.94|314.88|312.88|3
1725504000000|2024-09-05 02:40:00|314.87|312.87|314.73|312.73|314.87|312.87|314.7|312.7|17
1725504010000|2024-09-05 02:40:10|314.71|312.71|314.77|312.77|314.77|312.77|314.71|312.71|11
1725504020000|2024-09-05 02:40:20|314.75|312.75|314.77|312.77|314.77|312.77|314.72|312.72|9
1725504030000|2024-09-05 02:40:30|314.74|312.74|314.75|312.75|314.77|312.77|314.7|312.7|14
1725504040000|2024-09-05 02:40:40|314.76|312.76|314.68|312.68|314.77|312.77|314.66|312.66|18
1725504050000|2024-09-05 02:40:50|314.67|312.67|314.67|312.67|314.69|312.69|314.66|312.66|8
1725504060000|2024-09-05 02:41:00|314.66|312.66|314.6|312.6|314.66|312.66|314.6|312.6|16
1725504070000|2024-09-05 02:41:10|314.61|312.61|314.75|312.75|314.77|312.77|314.61|312.61|10
1725504080000|2024-09-05 02:41:20|314.76|312.76|314.73|312.73|314.81|312.81|314.73|312.73|21
1725504090000|2024-09-05 02:41:30|314.74|312.74|314.73|312.73|314.75|312.75|314.72|312.72|13
1725504100000|2024-09-05 02:41:40|314.74|312.74|314.79|312.79|314.81|312.81|314.74|312.74|13
1725504110000|2024-09-05 02:41:50|314.8|312.8|314.85|312.85|314.87|312.87|314.8|312.8|6
1725504120000|2024-09-05 02:42:00|314.82|312.82|314.74|312.74|314.82|312.82|314.74|312.74|16
1725504130000|2024-09-05 02:42:10|314.73|312.73|314.77|312.77|314.78|312.78|314.73|312.73|9
1725504140000|2024-09-05 02:42:20|314.76|312.76|314.7|312.7|314.76|312.76|314.7|312.7|3
1725504150000|2024-09-05 02:42:30|314.71|312.71|314.73|312.73|314.73|312.73|314.7|312.7|7
1725504160000|2024-09-05 02:42:40|314.72|312.72|314.78|312.78|314.78|312.78|314.71|312.71|11
1725504170000|2024-09-05 02:42:50|314.77|312.77|314.72|312.72|314.79|312.79|314.71|312.71|17
1725504180000|2024-09-05 02:43:00|314.73|312.73|314.74|312.74|314.77|312.77|314.73|312.73|16
1725504190000|2024-09-05 02:43:10|314.76|312.76|314.79|312.79|314.79|312.79|314.74|312.74|21
1725504200000|2024-09-05 02:43:20|314.78|312.78|314.88|312.88|314.89|312.89|314.78|312.78|12
1725504210000|2024-09-05 02:43:30|314.9|312.9|314.96|312.96|314.97|312.97|314.9|312.9|10
1725504220000|2024-09-05 02:43:40|314.97|312.97|315.05|313.05|315.05|313.05|314.97|312.97|10
1725504230000|2024-09-05 02:43:50|315.07|313.07|315.14|313.14|315.14|313.14|315.06|313.06|7
1725504240000|2024-09-05 02:44:00|315.15|313.15|315.05|313.05|315.15|313.15|315.05|313.05|11
1725504250000|2024-09-05 02:44:10|315.06|313.06|315.03|313.03|315.06|313.06|314.99|312.99|19
1725504260000|2024-09-05 02:44:20|315.04|313.04|315.05|313.05|315.06|313.06|315.03|313.03|18
1725504270000|2024-09-05 02:44:30|315.04|313.04|314.98|312.98|315.05|313.05|314.98|312.98|9
1725504280000|2024-09-05 02:44:40|314.99|312.99|314.94|312.94|314.99|312.99|314.94|312.94|6
1725504290000|2024-09-05 02:44:50|314.92|312.92|314.94|312.94|314.96|312.96|314.91|312.91|14
1725504300000|2024-09-05 02:45:00|314.95|312.95|314.91|312.91|314.95|312.95|314.89|312.89|14
1725504310000|2024-09-05 02:45:10|314.96|312.96|314.9|312.9|314.97|312.97|314.9|312.9|7
1725504320000|2024-09-05 02:45:20|314.85|312.85|314.91|312.91|314.91|312.91|314.85|312.85|13
1725504330000|2024-09-05 02:45:30|314.92|312.92|314.93|312.93|314.93|312.93|314.92|312.92|2
1725504340000|2024-09-05 02:45:40|314.92|312.92|314.91|312.91|314.92|312.92|314.91|312.91|8
1725504350000|2024-09-05 02:45:50|314.92|312.92|315.08|313.08|315.09|313.09|314.92|312.92|18
1725504360000|2024-09-05 02:46:00|315.09|313.09|315.07|313.07|315.1|313.1|315.02|313.02|13
1725504370000|2024-09-05 02:46:10|315.06|313.06|315.04|313.04|315.07|313.07|314.94|312.94|19
1725504380000|2024-09-05 02:46:20|315.05|313.05|315.07|313.07|315.09|313.09|315.05|313.05|11
1725504390000|2024-09-05 02:46:30|315.08|313.08|314.95|312.95|315.09|313.09|314.9|312.9|19
1725504400000|2024-09-05 02:46:40|314.96|312.96|314.96|312.96|314.96|312.96|314.95|312.95|5
1725504410000|2024-09-05 02:46:50|314.97|312.97|314.93|312.93|314.97|312.97|314.92|312.92|12
1725504420000|2024-09-05 02:47:00|314.91|312.91|314.93|312.93|314.95|312.95|314.9|312.9|12
1725504430000|2024-09-05 02:47:10|314.94|312.94|314.98|312.98|314.98|312.98|314.94|312.94|7
1725504440000|2024-09-05 02:47:20|314.99|312.99|314.98|312.98|314.99|312.99|314.98|312.98|4
1725504450000|2024-09-05 02:47:30|314.93|312.93|314.89|312.89|314.93|312.93|314.85|312.85|13
1725504460000|2024-09-05 02:47:40|314.91|312.91|314.86|312.86|314.91|312.91|314.81|312.81|9
1725504470000|2024-09-05 02:47:50|314.88|312.88|314.77|312.77|314.89|312.89|314.76|312.76|20
1725504480000|2024-09-05 02:48:00|314.78|312.78|314.75|312.75|314.78|312.78|314.73|312.73|9
1725504490000|2024-09-05 02:48:10|314.78|312.78|314.74|312.74|314.8|312.8|314.74|312.74|14
1725504500000|2024-09-05 02:48:20|314.73|312.73|314.7|312.7|314.73|312.73|314.69|312.69|8
1725504510000|2024-09-05 02:48:30|314.71|312.71|314.77|312.77|314.82|312.82|314.71|312.71|11
1725504520000|2024-09-05 02:48:40|314.78|312.78|314.8|312.8|314.8|312.8|314.77|312.77|11
1725504530000|2024-09-05 02:48:50|314.79|312.79|314.55|312.55|314.79|312.79|314.55|312.55|15
1725504540000|2024-09-05 02:49:00|314.54|312.54|314.67|312.67|314.67|312.67|314.53|312.53|16
1725504550000|2024-09-05 02:49:10|314.66|312.66|314.64|312.64|314.66|312.66|314.63|312.63|4
1725504560000|2024-09-05 02:49:20|314.65|312.65|314.61|312.61|314.65|312.65|314.6|312.6|9
1725504570000|2024-09-05 02:49:30|314.62|312.62|314.64|312.64|314.64|312.64|314.62|312.62|2
1725504580000|2024-09-05 02:49:40|314.62|312.62|314.55|312.55|314.62|312.62|314.54|312.54|11
1725504590000|2024-09-05 02:49:50|314.58|312.58|314.61|312.61|314.62|312.62|314.57|312.57|8
1725504600000|2024-09-05 02:50:00|314.6|312.6|314.69|312.69|314.69|312.69|314.6|312.6|15
1725504610000|2024-09-05 02:50:10|314.68|312.68|314.66|312.66|314.71|312.71|314.63|312.63|12
1725504620000|2024-09-05 02:50:20|314.65|312.65|314.71|312.71|314.72|312.72|314.65|312.65|12
1725504630000|2024-09-05 02:50:30|314.74|312.74|314.85|312.85|314.85|312.85|314.74|312.74|11
1725504640000|2024-09-05 02:50:40|314.86|312.86|314.91|312.91|314.91|312.91|314.85|312.85|10
1725504650000|2024-09-05 02:50:50|314.92|312.92|314.97|312.97|314.97|312.97|314.91|312.91|9
1725504660000|2024-09-05 02:51:00|314.98|312.98|314.95|312.95|315.01|313.01|314.95|312.95|13
1725504670000|2024-09-05 02:51:10|314.96|312.96|314.75|312.75|314.96|312.96|314.75|312.75|11
1725504680000|2024-09-05 02:51:20|314.76|312.76|314.81|312.81|314.81|312.81|314.76|312.76|8
1725504690000|2024-09-05 02:51:30|314.79|312.79|314.71|312.71|314.8|312.8|314.69|312.69|16
1725504700000|2024-09-05 02:51:40|314.72|312.72|314.64|312.64|314.72|312.72|314.63|312.63|15
1725504710000|2024-09-05 02:51:50|314.63|312.63|314.66|312.66|314.67|312.67|314.63|312.63|10
1725504720000|2024-09-05 02:52:00|314.65|312.65|314.64|312.64|314.66|312.66|314.59|312.59|17
1725504730000|2024-09-05 02:52:10|314.63|312.63|314.58|312.58|314.64|312.64|314.55|312.55|11
1725504740000|2024-09-05 02:52:20|314.61|312.61|314.61|312.61|314.63|312.63|314.6|312.6|13
1725504750000|2024-09-05 02:52:30|314.58|312.58|314.51|312.51|314.58|312.58|314.51|312.51|6
1725504760000|2024-09-05 02:52:40|314.5|312.5|314.5|312.5|314.51|312.51|314.5|312.5|3
1725504770000|2024-09-05 02:52:50|314.51|312.51|314.54|312.54|314.54|312.54|314.5|312.5|9
1725504780000|2024-09-05 02:53:00|314.56|312.56|314.58|312.58|314.59|312.59|314.54|312.54|11
1725504790000|2024-09-05 02:53:10|314.6|312.6|314.57|312.57|314.6|312.6|314.55|312.55|10
1725504800000|2024-09-05 02:53:20|314.61|312.61|314.61|312.61|314.62|312.62|314.61|312.61|7
1725504810000|2024-09-05 02:53:30|314.59|312.59|314.49|312.49|314.61|312.61|314.48|312.48|14
1725504820000|2024-09-05 02:53:40|314.48|312.48|314.47|312.47|314.49|312.49|314.46|312.46|8
1725504830000|2024-09-05 02:53:50|314.46|312.46|314.25|312.25|314.46|312.46|314.25|312.25|15
1725504840000|2024-09-05 02:54:00|314.21|312.21|314.25|312.25|314.25|312.25|314.03|312.03|18
1725504850000|2024-09-05 02:54:10|314.29|312.29|314.31|312.31|314.31|312.31|314.29|312.29|5
1725504860000|2024-09-05 02:54:20|314.3|312.3|314.3|312.3|314.3|312.3|314.3|312.3|1
1725504880000|2024-09-05 02:54:40|314.28|312.28|314.18|312.18|314.28|312.28|314.17|312.17|9
1725504890000|2024-09-05 02:54:50|314.22|312.22|314.19|312.19|314.22|312.22|314.19|312.19|3
1725504900000|2024-09-05 02:55:00|314.2|312.2|314.29|312.29|314.29|312.29|314.2|312.2|9
1725504910000|2024-09-05 02:55:10|314.32|312.32|314.28|312.28|314.32|312.32|314.25|312.25|10
1725504920000|2024-09-05 02:55:20|314.26|312.26|314.29|312.29|314.3|312.3|314.26|312.26|8
1725504930000|2024-09-05 02:55:30|314.28|312.28|314.28|312.28|314.28|312.28|314.25|312.25|7
1725504940000|2024-09-05 02:55:40|314.26|312.26|314.3|312.3|314.3|312.3|314.22|312.22|10
1725504950000|2024-09-05 02:55:50|314.31|312.31|314.21|312.21|314.31|312.31|314.18|312.18|12
1725504960000|2024-09-05 02:56:00|314.2|312.2|314.2|312.2|314.21|312.21|314.2|312.2|3
1725504970000|2024-09-05 02:56:10|314.22|312.22|314.06|312.06|314.22|312.22|314.06|312.06|9
1725504980000|2024-09-05 02:56:20|314.07|312.07|314.12|312.12|314.15|312.15|314.07|312.07|19
1725504990000|2024-09-05 02:56:30|314.11|312.11|314.11|312.11|314.15|312.15|314.09|312.09|9
1725505000000|2024-09-05 02:56:40|314.1|312.1|314.1|312.1|314.12|312.12|314.07|312.07|12
1725505010000|2024-09-05 02:56:50|314.09|312.09|314.13|312.13|314.15|312.15|314.09|312.09|11
1725505020000|2024-09-05 02:57:00|314.1|312.1|314.13|312.13|314.13|312.13|314.1|312.1|6
1725505030000|2024-09-05 02:57:10|314.15|312.15|314.08|312.08|314.16|312.16|314.08|312.08|12
1725505040000|2024-09-05 02:57:20|314.09|312.09|314.09|312.09|314.09|312.09|314.08|312.08|3
1725505050000|2024-09-05 02:57:30|314.1|312.1|314.09|312.09|314.1|312.1|314.09|312.09|8
1725505060000|2024-09-05 02:57:40|314.1|312.1|314.12|312.12|314.13|312.13|314.06|312.06|13
1725505070000|2024-09-05 02:57:50|314.11|312.11|314.1|312.1|314.12|312.12|314.1|312.1|4
1725505080000|2024-09-05 02:58:00|314.11|312.11|314.07|312.07|314.11|312.11|314.05|312.05|8
1725505090000|2024-09-05 02:58:10|314.06|312.06|313.94|311.94|314.07|312.07|313.94|311.94|9
1725505100000|2024-09-05 02:58:20|313.98|311.98|314|312|314|312|313.98|311.98|11
1725505110000|2024-09-05 02:58:30|313.99|311.99|313.98|311.98|313.99|311.99|313.95|311.95|8
1725505120000|2024-09-05 02:58:40|313.97|311.97|313.97|311.97|313.97|311.97|313.97|311.97|1
1725505130000|2024-09-05 02:58:50|313.98|311.98|313.99|311.99|313.99|311.99|313.98|311.98|2
1725505140000|2024-09-05 02:59:00|314|312|314.01|312.01|314.01|312.01|313.99|311.99|5
1725505150000|2024-09-05 02:59:10|314|312|313.98|311.98|314.03|312.03|313.98|311.98|13
1725505160000|2024-09-05 02:59:20|313.99|311.99|313.96|311.96|313.99|311.99|313.95|311.95|4
1725505170000|2024-09-05 02:59:30|313.98|311.98|314.02|312.02|314.02|312.02|313.98|311.98|4
1725505180000|2024-09-05 02:59:40|314.01|312.01|314.02|312.02|314.02|312.02|314.01|312.01|8
1725505200000|2024-09-05 03:00:00|314|312|313.99|311.99|314.03|312.03|313.99|311.99|12
1725505210000|2024-09-05 03:00:10|313.98|311.98|314.01|312.01|314.02|312.02|313.97|311.97|6
1725505220000|2024-09-05 03:00:20|314|312|313.99|311.99|314.02|312.02|313.99|311.99|10
1725505230000|2024-09-05 03:00:30|314|312|313.99|311.99|314|312|313.99|311.99|2
1725505240000|2024-09-05 03:00:40|314.01|312.01|313.99|311.99|314.01|312.01|313.99|311.99|11
1725505250000|2024-09-05 03:00:50|314|312|313.99|311.99|314|312|313.98|311.98|6
1725505270000|2024-09-05 03:01:10|313.97|311.97|313.65|311.65|313.97|311.97|313.61|311.61|20
1725505280000|2024-09-05 03:01:20|313.66|311.66|313.73|311.73|313.74|311.74|313.64|311.64|11
1725505290000|2024-09-05 03:01:30|313.75|311.75|313.9|311.9|313.91|311.91|313.75|311.75|15
1725505300000|2024-09-05 03:01:40|313.88|311.88|313.85|311.85|313.88|311.88|313.84|311.84|13
1725505310000|2024-09-05 03:01:50|313.86|311.86|313.89|311.89|313.89|311.89|313.85|311.85|8
1725505320000|2024-09-05 03:02:00|313.86|311.86|313.81|311.81|313.86|311.86|313.8|311.8|10
1725505330000|2024-09-05 03:02:10|313.82|311.82|313.82|311.82|313.91|311.91|313.82|311.82|8
1725505340000|2024-09-05 03:02:20|313.84|311.84|313.84|311.84|313.86|311.86|313.82|311.82|11
1725505350000|2024-09-05 03:02:30|313.85|311.85|313.87|311.87|313.87|311.87|313.81|311.81|15
1725505360000|2024-09-05 03:02:40|313.86|311.86|313.84|311.84|313.87|311.87|313.82|311.82|13
1725505370000|2024-09-05 03:02:50|313.85|311.85|313.87|311.87|313.88|311.88|313.85|311.85|11
1725505380000|2024-09-05 03:03:00|313.88|311.88|313.8|311.8|313.91|311.91|313.77|311.77|18
1725505390000|2024-09-05 03:03:10|313.77|311.77|313.89|311.89|313.9|311.9|313.77|311.77|17
1725505400000|2024-09-05 03:03:20|313.91|311.91|313.86|311.86|313.91|311.91|313.86|311.86|11
1725505410000|2024-09-05 03:03:30|313.85|311.85|313.84|311.84|313.87|311.87|313.84|311.84|11
1725505420000|2024-09-05 03:03:40|313.83|311.83|313.83|311.83|313.83|311.83|313.83|311.83|1
1725505430000|2024-09-05 03:03:50|313.82|311.82|313.89|311.89|313.89|311.89|313.82|311.82|10
1725505440000|2024-09-05 03:04:00|313.87|311.87|313.89|311.89|313.91|311.91|313.85|311.85|13
1725505450000|2024-09-05 03:04:10|313.88|311.88|313.92|311.92|313.92|311.92|313.88|311.88|11
1725505460000|2024-09-05 03:04:20|313.94|311.94|313.97|311.97|314.03|312.03|313.94|311.94|15
1725505470000|2024-09-05 03:04:30|313.96|311.96|313.94|311.94|313.98|311.98|313.94|311.94|17
1725505480000|2024-09-05 03:04:40|313.88|311.88|313.89|311.89|313.89|311.89|313.88|311.88|2
1725505490000|2024-09-05 03:04:50|313.91|311.91|313.91|311.91|313.94|311.94|313.91|311.91|8
1725505500000|2024-09-05 03:05:00|313.88|311.88|313.92|311.92|313.93|311.93|313.87|311.87|13
1725505510000|2024-09-05 03:05:10|313.91|311.91|313.89|311.89|313.92|311.92|313.88|311.88|11
1725505520000|2024-09-05 03:05:20|313.85|311.85|313.73|311.73|313.86|311.86|313.73|311.73|12
1725505530000|2024-09-05 03:05:30|313.76|311.76|313.62|311.62|313.76|311.76|313.62|311.62|10
1725505540000|2024-09-05 03:05:40|313.59|311.59|313.54|311.54|313.6|311.6|313.52|311.52|14
1725505550000|2024-09-05 03:05:50|313.53|311.53|313.35|311.35|313.53|311.53|313.35|311.35|6
1725505560000|2024-09-05 03:06:00|313.36|311.36|313.4|311.4|313.41|311.41|313.36|311.36|12
1725505570000|2024-09-05 03:06:10|313.39|311.39|313.33|311.33|313.39|311.39|313.33|311.33|8
1725505580000|2024-09-05 03:06:20|313.32|311.32|312.97|310.97|313.32|311.32|312.97|310.97|11
1725505590000|2024-09-05 03:06:30|312.96|310.96|312.91|310.91|313.09|311.09|312.91|310.91|30
1725505600000|2024-09-05 03:06:40|312.92|310.92|312.7|310.7|312.95|310.95|312.65|310.65|25
1725505610000|2024-09-05 03:06:50|312.67|310.67|312.48|310.48|312.67|310.67|312.44|310.44|27
1725505620000|2024-09-05 03:07:00|312.51|310.51|312.58|310.58|312.6|310.6|312.48|310.48|22
1725505630000|2024-09-05 03:07:10|312.59|310.59|312.88|310.88|312.89|310.89|312.59|310.59|22
1725505640000|2024-09-05 03:07:20|312.86|310.86|312.73|310.73|312.87|310.87|312.73|310.73|17
1725505650000|2024-09-05 03:07:30|312.7|310.7|312.37|310.37|312.7|310.7|312.37|310.37|8
1725505660000|2024-09-05 03:07:40|312.31|310.31|311.87|309.87|312.31|310.31|311.87|309.87|25
1725505670000|2024-09-05 03:07:50|311.86|309.86|312.17|310.17|312.18|310.18|311.86|309.86|22
1725505680000|2024-09-05 03:08:00|312.18|310.18|311.92|309.92|312.18|310.18|311.81|309.81|25
1725505690000|2024-09-05 03:08:10|311.94|309.94|311.83|309.83|311.98|309.98|311.83|309.83|22
1725505700000|2024-09-05 03:08:20|311.82|309.82|311.74|309.74|311.82|309.82|311.74|309.74|11
1725505710000|2024-09-05 03:08:30|311.73|309.73|311.65|309.65|311.73|309.73|311.65|309.65|5
1725505720000|2024-09-05 03:08:40|311.64|309.64|311.48|309.48|311.64|309.64|311.4|309.4|11
1725505730000|2024-09-05 03:08:50|311.47|309.47|311.61|309.61|311.67|309.67|311.45|309.45|19
1725505740000|2024-09-05 03:09:00|311.62|309.62|311.36|309.36|311.7|309.7|311.36|309.36|25
1725505750000|2024-09-05 03:09:10|311.31|309.31|311.3|309.3|311.36|309.36|311.29|309.29|16
1725505760000|2024-09-05 03:09:20|311.29|309.29|311.66|309.66|311.67|309.67|311.29|309.29|17
1725505770000|2024-09-05 03:09:30|311.65|309.65|311.61|309.61|311.67|309.67|311.57|309.57|23
1725505780000|2024-09-05 03:09:40|311.6|309.6|311.69|309.69|311.7|309.7|311.54|309.54|22
1725505790000|2024-09-05 03:09:50|311.66|309.66|311.87|309.87|311.88|309.88|311.66|309.66|23
1725505800000|2024-09-05 03:10:00|311.88|309.88|311.83|309.83|312.07|310.07|311.83|309.83|23
1725505810000|2024-09-05 03:10:10|311.76|309.76|311.84|309.84|311.91|309.91|311.72|309.72|22
1725505820000|2024-09-05 03:10:20|311.85|309.85|311.46|309.46|311.85|309.85|311.42|309.42|28
1725505830000|2024-09-05 03:10:30|311.48|309.48|311.46|309.46|311.58|309.58|311.46|309.46|22
1725505840000|2024-09-05 03:10:40|311.45|309.45|311.31|309.31|311.46|309.46|311.31|309.31|14
1725505850000|2024-09-05 03:10:50|311.3|309.3|310.99|308.99|311.3|309.3|310.98|308.98|16
1725505860000|2024-09-05 03:11:00|310.98|308.98|311.14|309.14|311.21|309.21|310.98|308.98|26
1725505870000|2024-09-05 03:11:10|311.15|309.15|311.14|309.14|311.15|309.15|311.03|309.03|19
1725505880000|2024-09-05 03:11:20|311.13|309.13|311.23|309.23|311.23|309.23|311.13|309.13|11
1725505890000|2024-09-05 03:11:30|311.24|309.24|311.62|309.62|311.73|309.73|311.24|309.24|22
1725505900000|2024-09-05 03:11:40|311.61|309.61|311.68|309.68|311.76|309.76|311.6|309.6|25
1725505910000|2024-09-05 03:11:50|311.71|309.71|311.81|309.81|311.86|309.86|311.71|309.71|24
1725505920000|2024-09-05 03:12:00|311.84|309.84|312.05|310.05|312.05|310.05|311.75|309.75|22
1725505930000|2024-09-05 03:12:10|312.07|310.07|312.31|310.31|312.36|310.36|312.07|310.07|25
1725505940000|2024-09-05 03:12:20|312.32|310.32|312.34|310.34|312.36|310.36|312.26|310.26|18
1725505950000|2024-09-05 03:12:30|312.31|310.31|312.16|310.16|312.36|310.36|312.05|310.05|28
1725505960000|2024-09-05 03:12:40|312.15|310.15|312.28|310.28|312.29|310.29|312.15|310.15|20
1725505970000|2024-09-05 03:12:50|312.22|310.22|311.95|309.95|312.35|310.35|311.94|309.94|29
1725505980000|2024-09-05 03:13:00|311.94|309.94|311.89|309.89|312.09|310.09|311.84|309.84|24
1725505990000|2024-09-05 03:13:10|311.91|309.91|311.85|309.85|311.91|309.91|311.77|309.77|19
1725506000000|2024-09-05 03:13:20|311.84|309.84|312.02|310.02|312.02|310.02|311.84|309.84|20
1725506010000|2024-09-05 03:13:30|312.03|310.03|312.06|310.06|312.11|310.11|312.03|310.03|21
1725506020000|2024-09-05 03:13:40|312.07|310.07|312.03|310.03|312.07|310.07|311.99|309.99|14
1725506030000|2024-09-05 03:13:50|312.06|310.06|312.07|310.07|312.07|310.07|312.03|310.03|11
1725506040000|2024-09-05 03:14:00|312.09|310.09|312.1|310.1|312.11|310.11|312.08|310.08|16
1725506050000|2024-09-05 03:14:10|312.09|310.09|311.88|309.88|312.09|310.09|311.8|309.8|23
1725506060000|2024-09-05 03:14:20|311.89|309.89|311.98|309.98|312.04|310.04|311.84|309.84|24
1725506070000|2024-09-05 03:14:30|311.97|309.97|311.86|309.86|311.97|309.97|311.8|309.8|23
1725506080000|2024-09-05 03:14:40|311.88|309.88|312.02|310.02|312.02|310.02|311.88|309.88|19
1725506090000|2024-09-05 03:14:50|312.03|310.03|311.97|309.97|312.05|310.05|311.96|309.96|19
1725506100000|2024-09-05 03:15:00|311.96|309.96|312.11|310.11|312.11|310.11|311.92|309.92|20
1725506110000|2024-09-05 03:15:10|312.07|310.07|312.15|310.15|312.15|310.15|312.05|310.05|16
1725506120000|2024-09-05 03:15:20|312.14|310.14|312.28|310.28|312.32|310.32|312.14|310.14|26
1725506130000|2024-09-05 03:15:30|312.29|310.29|311.84|309.84|312.33|310.33|311.84|309.84|27
1725506140000|2024-09-05 03:15:40|311.85|309.85|311.74|309.74|311.85|309.85|311.59|309.59|27
1725506150000|2024-09-05 03:15:50|311.75|309.75|311.96|309.96|311.98|309.98|311.71|309.71|22
1725506160000|2024-09-05 03:16:00|311.9|309.9|311.82|309.82|311.92|309.92|311.82|309.82|24
1725506170000|2024-09-05 03:16:10|311.79|309.79|311.73|309.73|311.8|309.8|311.67|309.67|24
1725506180000|2024-09-05 03:16:20|311.69|309.69|311.41|309.41|311.69|309.69|311.38|309.38|22
1725506190000|2024-09-05 03:16:30|311.36|309.36|311.62|309.62|311.64|309.64|311.35|309.35|25
1725506200000|2024-09-05 03:16:40|311.63|309.63|311.72|309.72|311.72|309.72|311.62|309.62|19
1725506210000|2024-09-05 03:16:50|311.7|309.7|311.76|309.76|311.76|309.76|311.7|309.7|16
1725506220000|2024-09-05 03:17:00|311.77|309.77|311.84|309.84|311.85|309.85|311.65|309.65|26
1725506230000|2024-09-05 03:17:10|311.83|309.83|312.04|310.04|312.04|310.04|311.83|309.83|20
1725506240000|2024-09-05 03:17:20|312.02|310.02|312.16|310.16|312.24|310.24|312.02|310.02|14
1725506250000|2024-09-05 03:17:30|312.14|310.14|312.32|310.32|312.32|310.32|312.13|310.13|18
1725506260000|2024-09-05 03:17:40|312.3|310.3|312.32|310.32|312.32|310.32|312.27|310.27|14
1725506270000|2024-09-05 03:17:50|312.34|310.34|312.24|310.24|312.34|310.34|312.18|310.18|13
1725506280000|2024-09-05 03:18:00|312.23|310.23|312.23|310.23|312.27|310.27|312.17|310.17|18
1725506290000|2024-09-05 03:18:10|312.22|310.22|312.09|310.09|312.22|310.22|311.98|309.98|21
1725506300000|2024-09-05 03:18:20|312.08|310.08|312.1|310.1|312.15|310.15|312.08|310.08|13
1725506310000|2024-09-05 03:18:30|312.13|310.13|312.04|310.04|312.15|310.15|312.04|310.04|16
1725506320000|2024-09-05 03:18:40|312.05|310.05|312.05|310.05|312.09|310.09|312.04|310.04|19
1725506330000|2024-09-05 03:18:50|312.04|310.04|311.88|309.88|312.04|310.04|311.83|309.83|20
1725506340000|2024-09-05 03:19:00|311.85|309.85|311.86|309.86|311.87|309.87|311.82|309.82|15
1725506350000|2024-09-05 03:19:10|311.79|309.79|311.77|309.77|311.79|309.79|311.71|309.71|21
1725506360000|2024-09-05 03:19:20|311.75|309.75|311.63|309.63|311.75|309.75|311.62|309.62|14
1725506370000|2024-09-05 03:19:30|311.56|309.56|311.62|309.62|311.62|309.62|311.54|309.54|12
1725506380000|2024-09-05 03:19:40|311.46|309.46|311.45|309.45|311.46|309.46|311.4|309.4|7
1725506390000|2024-09-05 03:19:50|311.44|309.44|311.45|309.45|311.5|309.5|311.44|309.44|21
1725506400000|2024-09-05 03:20:00|311.43|309.43|311.57|309.57|311.64|309.64|311.36|309.36|23
1725506410000|2024-09-05 03:20:10|311.58|309.58|311.65|309.65|311.67|309.67|311.57|309.57|21
1725506420000|2024-09-05 03:20:20|311.62|309.62|311.72|309.72|311.77|309.77|311.62|309.62|12
1725506430000|2024-09-05 03:20:30|311.68|309.68|311.59|309.59|311.69|309.69|311.59|309.59|15
1725506440000|2024-09-05 03:20:40|311.57|309.57|311.71|309.71|311.74|309.74|311.57|309.57|18
1725506450000|2024-09-05 03:20:50|311.72|309.72|311.77|309.77|311.78|309.78|311.69|309.69|17
1725506460000|2024-09-05 03:21:00|311.75|309.75|311.63|309.63|311.75|309.75|311.61|309.61|21
1725506470000|2024-09-05 03:21:10|311.64|309.64|311.52|309.52|311.64|309.64|311.51|309.51|15
1725506480000|2024-09-05 03:21:20|311.51|309.51|311.43|309.43|311.52|309.52|311.43|309.43|12
1725506490000|2024-09-05 03:21:30|311.4|309.4|311.36|309.36|311.42|309.42|311.36|309.36|19
1725506500000|2024-09-05 03:21:40|311.37|309.37|311.25|309.25|311.37|309.37|311.22|309.22|19
1725506510000|2024-09-05 03:21:50|311.27|309.27|311.3|309.3|311.31|309.31|311.27|309.27|5
1725506520000|2024-09-05 03:22:00|311.35|309.35|311.12|309.12|311.35|309.35|311.07|309.07|26
1725506530000|2024-09-05 03:22:10|311.11|309.11|311.1|309.1|311.11|309.11|310.97|308.97|17
1725506540000|2024-09-05 03:22:20|311.11|309.11|311.2|309.2|311.33|309.33|311.1|309.1|25
1725506550000|2024-09-05 03:22:30|311.19|309.19|311.14|309.14|311.23|309.23|311.13|309.13|17
1725506560000|2024-09-05 03:22:40|311.15|309.15|311.33|309.33|311.37|309.37|311.15|309.15|19
1725506570000|2024-09-05 03:22:50|311.34|309.34|311.29|309.29|311.37|309.37|311.27|309.27|11
1725506580000|2024-09-05 03:23:00|311.3|309.3|310.78|308.78|311.3|309.3|310.78|308.78|18
1725506590000|2024-09-05 03:23:10|310.67|308.67|310.4|308.4|310.76|308.76|310.36|308.36|26
1725506600000|2024-09-05 03:23:20|310.42|308.42|310.43|308.43|310.61|308.61|310.42|308.42|25
1725506610000|2024-09-05 03:23:30|310.44|308.44|310.71|308.71|310.72|308.72|310.4|308.4|18
1725506620000|2024-09-05 03:23:40|310.75|308.75|310.72|308.72|310.77|308.77|310.67|308.67|23
1725506630000|2024-09-05 03:23:50|310.71|308.71|310.76|308.76|310.77|308.77|310.67|308.67|17
1725506640000|2024-09-05 03:24:00|310.75|308.75|310.73|308.73|310.79|308.79|310.65|308.65|18
1725506650000|2024-09-05 03:24:10|310.75|308.75|310.78|308.78|310.79|308.79|310.74|308.74|7
1725506660000|2024-09-05 03:24:20|310.79|308.79|310.88|308.88|310.91|308.91|310.79|308.79|12
1725506670000|2024-09-05 03:24:30|310.89|308.89|310.89|308.89|310.92|308.92|310.85|308.85|12
1725506680000|2024-09-05 03:24:40|310.88|308.88|310.85|308.85|310.89|308.89|310.84|308.84|11
1725506690000|2024-09-05 03:24:50|310.87|308.87|310.93|308.93|310.93|308.93|310.86|308.86|8
1725506700000|2024-09-05 03:25:00|310.99|308.99|311.18|309.18|311.19|309.19|310.99|308.99|15
1725506710000|2024-09-05 03:25:10|311.19|309.19|311.25|309.25|311.25|309.25|311.16|309.16|15
1725506720000|2024-09-05 03:25:20|311.24|309.24|311.19|309.19|311.28|309.28|311.11|309.11|15
1725506730000|2024-09-05 03:25:30|311.18|309.18|311.17|309.17|311.19|309.19|311.11|309.11|15
1725506740000|2024-09-05 03:25:40|311.16|309.16|311.1|309.1|311.16|309.16|311.07|309.07|12
1725506750000|2024-09-05 03:25:50|311.07|309.07|311.09|309.09|311.12|309.12|311.07|309.07|12
1725506760000|2024-09-05 03:26:00|311.08|309.08|311.02|309.02|311.19|309.19|311|309|16
1725506770000|2024-09-05 03:26:10|311.03|309.03|310.39|308.39|311.03|309.03|310.36|308.36|15
1725506780000|2024-09-05 03:26:20|310.4|308.4|310.47|308.47|310.57|308.57|310.4|308.4|16
1725506790000|2024-09-05 03:26:30|310.46|308.46|310.43|308.43|310.46|308.46|310.43|308.43|7
1725506800000|2024-09-05 03:26:40|310.38|308.38|310.41|308.41|310.45|308.45|310.38|308.38|10
1725506810000|2024-09-05 03:26:50|310.42|308.42|310.48|308.48|310.48|308.48|310.42|308.42|5
1725506820000|2024-09-05 03:27:00|310.5|308.5|310.48|308.48|310.5|308.5|310.47|308.47|6
1725506830000|2024-09-05 03:27:10|310.49|308.49|310.54|308.54|310.54|308.54|310.45|308.45|14
1725506840000|2024-09-05 03:27:20|310.56|308.56|310.25|308.25|310.58|308.58|310.24|308.24|7
1725506850000|2024-09-05 03:27:30|310.24|308.24|310.3|308.3|310.3|308.3|310.21|308.21|15
1725506860000|2024-09-05 03:27:40|310.34|308.34|310.28|308.28|310.34|308.34|310.28|308.28|7
1725506870000|2024-09-05 03:27:50|310.3|308.3|310.3|308.3|310.32|308.32|310.3|308.3|7
1725506880000|2024-09-05 03:28:00|310.22|308.22|310.26|308.26|310.31|308.31|310.22|308.22|12
1725506890000|2024-09-05 03:28:10|310.28|308.28|310.3|308.3|310.31|308.31|310.28|308.28|10
1725506900000|2024-09-05 03:28:20|310.28|308.28|309.89|307.89|310.29|308.29|309.83|307.83|11
1725506910000|2024-09-05 03:28:30|309.91|307.91|310.18|308.18|310.18|308.18|309.87|307.87|18
1725506920000|2024-09-05 03:28:40|310.17|308.17|310.04|308.04|310.2|308.2|309.92|307.92|11
1725506930000|2024-09-05 03:28:50|310.06|308.06|310.22|308.22|310.27|308.27|310.06|308.06|21
1725506940000|2024-09-05 03:29:00|310.21|308.21|310.17|308.17|310.21|308.21|310.16|308.16|16
1725506950000|2024-09-05 03:29:10|310.18|308.18|310.22|308.22|310.22|308.22|310.18|308.18|4
1725506960000|2024-09-05 03:29:20|310.23|308.23|310.21|308.21|310.23|308.23|310.21|308.21|3
1725506970000|2024-09-05 03:29:30|310.22|308.22|310.1|308.1|310.22|308.22|310.06|308.06|9
1725506980000|2024-09-05 03:29:40|310.11|308.11|310.11|308.11|310.12|308.12|310.1|308.1|4
1725506990000|2024-09-05 03:29:50|310.12|308.12|310.1|308.1|310.12|308.12|310.1|308.1|5
1725507000000|2024-09-05 03:30:00|310.11|308.11|310.23|308.23|310.23|308.23|310.07|308.07|14
1725507010000|2024-09-05 03:30:10|310.25|308.25|310.13|308.13|310.27|308.27|310.13|308.13|14
1725507020000|2024-09-05 03:30:20|310.14|308.14|310.25|308.25|310.25|308.25|310.14|308.14|9
1725507030000|2024-09-05 03:30:30|310.24|308.24|310.24|308.24|310.24|308.24|310.21|308.21|10
1725507040000|2024-09-05 03:30:40|310.22|308.22|310.08|308.08|310.22|308.22|310.01|308.01|13
1725507050000|2024-09-05 03:30:50|310.07|308.07|310.12|308.12|310.12|308.12|310.07|308.07|3
1725507060000|2024-09-05 03:31:00|310.13|308.13|310.05|308.05|310.13|308.13|310.05|308.05|10
1725507070000|2024-09-05 03:31:10|310.06|308.06|310.19|308.19|310.19|308.19|310.05|308.05|13
1725507080000|2024-09-05 03:31:20|310.18|308.18|310.08|308.08|310.19|308.19|310.06|308.06|17
1725507090000|2024-09-05 03:31:30|310.09|308.09|309.99|307.99|310.09|308.09|309.98|307.98|15
1725507100000|2024-09-05 03:31:40|310|308|310.05|308.05|310.05|308.05|309.99|307.99|5
1725507110000|2024-09-05 03:31:50|310.01|308.01|309.74|307.74|310.01|308.01|309.71|307.71|17
1725507120000|2024-09-05 03:32:00|309.76|307.76|309.87|307.87|309.87|307.87|309.58|307.58|24
1725507130000|2024-09-05 03:32:10|309.94|307.94|310.14|308.14|310.18|308.18|309.94|307.94|12
1725507140000|2024-09-05 03:32:20|310.15|308.15|310.19|308.19|310.19|308.19|310.13|308.13|14
1725507150000|2024-09-05 03:32:30|310.21|308.21|310.22|308.22|310.24|308.24|310.21|308.21|5
1725507160000|2024-09-05 03:32:40|310.23|308.23|310.29|308.29|310.29|308.29|310.23|308.23|5
1725507170000|2024-09-05 03:32:50|310.3|308.3|310.33|308.33|310.35|308.35|310.3|308.3|8
1725507180000|2024-09-05 03:33:00|310.28|308.28|310.29|308.29|310.34|308.34|310.27|308.27|12
1725507190000|2024-09-05 03:33:10|310.3|308.3|310.32|308.32|310.33|308.33|310.3|308.3|10
1725507200000|2024-09-05 03:33:20|310.18|308.18|310.12|308.12|310.18|308.18|310.12|308.12|16
1725507210000|2024-09-05 03:33:30|310.06|308.06|309.97|307.97|310.09|308.09|309.97|307.97|14
1725507220000|2024-09-05 03:33:40|309.98|307.98|309.91|307.91|309.98|307.98|309.9|307.9|15
1725507230000|2024-09-05 03:33:50|309.89|307.89|310|308|310|308|309.89|307.89|6
1725507240000|2024-09-05 03:34:00|309.97|307.97|310.01|308.01|310.01|308.01|309.92|307.92|12
1725507250000|2024-09-05 03:34:10|310.02|308.02|309.95|307.95|310.14|308.14|309.95|307.95|10
1725507260000|2024-09-05 03:34:20|309.96|307.96|309.81|307.81|309.97|307.97|309.8|307.8|12
1725507270000|2024-09-05 03:34:30|309.8|307.8|309.77|307.77|309.83|307.83|309.77|307.77|14
1725507280000|2024-09-05 03:34:40|309.78|307.78|309.76|307.76|309.84|307.84|309.76|307.76|16
1725507290000|2024-09-05 03:34:50|309.74|307.74|309.63|307.63|309.75|307.75|309.63|307.63|19
1725507300000|2024-09-05 03:35:00|309.62|307.62|309.73|307.73|309.73|307.73|309.55|307.55|12
1725507310000|2024-09-05 03:35:10|309.8|307.8|309.78|307.78|309.85|307.85|309.78|307.78|10
1725507320000|2024-09-05 03:35:20|309.77|307.77|309.84|307.84|309.84|307.84|309.75|307.75|22
1725507330000|2024-09-05 03:35:30|309.88|307.88|309.94|307.94|309.96|307.96|309.87|307.87|10
1725507340000|2024-09-05 03:35:40|309.91|307.91|310.01|308.01|310.04|308.04|309.91|307.91|17
1725507350000|2024-09-05 03:35:50|310.02|308.02|309.97|307.97|310.04|308.04|309.97|307.97|11
1725507360000|2024-09-05 03:36:00|309.96|307.96|309.86|307.86|309.97|307.97|309.83|307.83|23
1725507370000|2024-09-05 03:36:10|309.81|307.81|309.86|307.86|309.86|307.86|309.81|307.81|9
1725507380000|2024-09-05 03:36:20|309.87|307.87|309.74|307.74|309.91|307.91|309.72|307.72|16
1725507390000|2024-09-05 03:36:30|309.75|307.75|309.69|307.69|309.75|307.75|309.67|307.67|7
1725507400000|2024-09-05 03:36:40|309.7|307.7|309.36|307.36|309.7|307.7|309.3|307.3|23
1725507410000|2024-09-05 03:36:50|309.4|307.4|309.34|307.34|309.43|307.43|309.31|307.31|17
1725507420000|2024-09-05 03:37:00|309.36|307.36|309.35|307.35|309.38|307.38|309.34|307.34|13
1725507430000|2024-09-05 03:37:10|309.33|307.33|309.22|307.22|309.33|307.33|309.22|307.22|24
1725507440000|2024-09-05 03:37:20|309.21|307.21|309.25|307.25|309.25|307.25|309.2|307.2|14
1725507450000|2024-09-05 03:37:30|309.27|307.27|309.5|307.5|309.5|307.5|309.26|307.26|17
1725507460000|2024-09-05 03:37:40|309.54|307.54|309.55|307.55|309.59|307.59|309.54|307.54|6
1725507470000|2024-09-05 03:37:50|309.56|307.56|309.59|307.59|309.59|307.59|309.56|307.56|3
1725507480000|2024-09-05 03:38:00|309.63|307.63|309.74|307.74|309.74|307.74|309.56|307.56|15
1725507490000|2024-09-05 03:38:10|309.73|307.73|309.8|307.8|309.8|307.8|309.73|307.73|12
1725507500000|2024-09-05 03:38:20|309.81|307.81|309.95|307.95|309.95|307.95|309.8|307.8|18
1725507510000|2024-09-05 03:38:30|309.91|307.91|309.99|307.99|310.02|308.02|309.9|307.9|20
1725507520000|2024-09-05 03:38:40|309.96|307.96|309.87|307.87|309.98|307.98|309.87|307.87|14
1725507530000|2024-09-05 03:38:50|309.89|307.89|309.91|307.91|309.93|307.93|309.88|307.88|16
1725507540000|2024-09-05 03:39:00|309.93|307.93|309.96|307.96|310|308|309.93|307.93|18
1725507550000|2024-09-05 03:39:10|309.95|307.95|309.81|307.81|310.01|308.01|309.78|307.78|22
1725507560000|2024-09-05 03:39:20|309.8|307.8|309.87|307.87|309.91|307.91|309.8|307.8|21
1725507570000|2024-09-05 03:39:30|309.86|307.86|309.79|307.79|309.91|307.91|309.79|307.79|15
1725507580000|2024-09-05 03:39:40|309.76|307.76|309.64|307.64|309.77|307.77|309.62|307.62|22
1725507590000|2024-09-05 03:39:50|309.63|307.63|309.61|307.61|309.7|307.7|309.58|307.58|12
1725507600000|2024-09-05 03:40:00|309.59|307.59|309.78|307.78|309.84|307.84|309.57|307.57|22
1725507610000|2024-09-05 03:40:10|309.8|307.8|309.81|307.81|309.84|307.84|309.78|307.78|18
1725507620000|2024-09-05 03:40:20|309.82|307.82|309.79|307.79|309.83|307.83|309.75|307.75|15
1725507630000|2024-09-05 03:40:30|309.82|307.82|309.92|307.92|309.93|307.93|309.81|307.81|15
1725507640000|2024-09-05 03:40:40|309.93|307.93|309.93|307.93|309.93|307.93|309.92|307.92|7
1725507650000|2024-09-05 03:40:50|309.94|307.94|309.92|307.92|309.98|307.98|309.83|307.83|13
1725507660000|2024-09-05 03:41:00|309.91|307.91|309.92|307.92|309.94|307.94|309.86|307.86|18
1725507670000|2024-09-05 03:41:10|309.91|307.91|309.95|307.95|309.95|307.95|309.91|307.91|11
1725507680000|2024-09-05 03:41:20|309.94|307.94|309.94|307.94|309.94|307.94|309.88|307.88|15
1725507690000|2024-09-05 03:41:30|309.93|307.93|309.92|307.92|309.94|307.94|309.91|307.91|7
1725507700000|2024-09-05 03:41:40|309.93|307.93|309.93|307.93|309.95|307.95|309.92|307.92|6
1725507710000|2024-09-05 03:41:50|309.99|307.99|310.02|308.02|310.04|308.04|309.99|307.99|17
1725507720000|2024-09-05 03:42:00|310.03|308.03|310.02|308.02|310.08|308.08|310|308|9
1725507730000|2024-09-05 03:42:10|309.99|307.99|309.93|307.93|310.01|308.01|309.88|307.88|16
1725507740000|2024-09-05 03:42:20|309.94|307.94|309.97|307.97|310.02|308.02|309.94|307.94|10
1725507750000|2024-09-05 03:42:30|309.94|307.94|309.92|307.92|309.94|307.94|309.88|307.88|15
1725507760000|2024-09-05 03:42:40|309.93|307.93|309.9|307.9|309.95|307.95|309.9|307.9|8
1725507770000|2024-09-05 03:42:50|309.91|307.91|309.92|307.92|309.93|307.93|309.89|307.89|13
1725507780000|2024-09-05 03:43:00|309.93|307.93|310.03|308.03|310.03|308.03|309.92|307.92|15
1725507790000|2024-09-05 03:43:10|310.02|308.02|310|308|310.02|308.02|309.99|307.99|7
1725507800000|2024-09-05 03:43:20|309.99|307.99|310.05|308.05|310.05|308.05|309.99|307.99|10
1725507810000|2024-09-05 03:43:30|310.03|308.03|310.04|308.04|310.04|308.04|309.99|307.99|18
1725507820000|2024-09-05 03:43:40|310|308|310.01|308.01|310.03|308.03|310|308|14
1725507830000|2024-09-05 03:43:50|310.02|308.02|310.05|308.05|310.07|308.07|310.01|308.01|13
1725507840000|2024-09-05 03:44:00|310.06|308.06|310.03|308.03|310.06|308.06|310.02|308.02|12
1725507850000|2024-09-05 03:44:10|310.02|308.02|310.05|308.05|310.06|308.06|310.02|308.02|15
1725507860000|2024-09-05 03:44:20|310.03|308.03|310.02|308.02|310.07|308.07|310.01|308.01|17
1725507870000|2024-09-05 03:44:30|310.03|308.03|310.03|308.03|310.06|308.06|310|308|20
1725507880000|2024-09-05 03:44:40|310.01|308.01|310.02|308.02|310.03|308.03|309.99|307.99|11
1725507890000|2024-09-05 03:44:50|310.01|308.01|309.99|307.99|310.02|308.02|309.95|307.95|10
1725507900000|2024-09-05 03:45:00|309.98|307.98|310.06|308.06|310.09|308.09|309.87|307.87|24
1725507910000|2024-09-05 03:45:10|310.04|308.04|310.17|308.17|310.19|308.19|310.04|308.04|8
1725507920000|2024-09-05 03:45:20|310.2|308.2|310.1|308.1|310.2|308.2|310.08|308.08|15
1725507930000|2024-09-05 03:45:30|310.12|308.12|310.14|308.14|310.16|308.16|310.1|308.1|21
1725507940000|2024-09-05 03:45:40|310.16|308.16|310.2|308.2|310.22|308.22|310.15|308.15|15
1725507950000|2024-09-05 03:45:50|310.19|308.19|310.21|308.21|310.21|308.21|310.19|308.19|14
1725507960000|2024-09-05 03:46:00|310.24|308.24|310.14|308.14|310.24|308.24|310.1|308.1|13
1725507970000|2024-09-05 03:46:10|310.15|308.15|310.1|308.1|310.16|308.16|310.07|308.07|20
1725507980000|2024-09-05 03:46:20|310.09|308.09|310.1|308.1|310.12|308.12|310.09|308.09|9
1725507990000|2024-09-05 03:46:30|310.12|308.12|310.1|308.1|310.12|308.12|310.08|308.08|19
1725508000000|2024-09-05 03:46:40|310.11|308.11|310.12|308.12|310.13|308.13|310.1|308.1|13
1725508010000|2024-09-05 03:46:50|310.01|308.01|309.75|307.75|310.01|308.01|309.75|307.75|25
1725508020000|2024-09-05 03:47:00|309.76|307.76|309.76|307.76|309.8|307.8|309.76|307.76|14
1725508030000|2024-09-05 03:47:10|309.78|307.78|309.8|307.8|309.82|307.82|309.63|307.63|20
1725508040000|2024-09-05 03:47:20|309.82|307.82|309.76|307.76|309.9|307.9|309.74|307.74|9
1725508050000|2024-09-05 03:47:30|309.75|307.75|309.87|307.87|309.87|307.87|309.75|307.75|15
1725508060000|2024-09-05 03:47:40|309.9|307.9|309.92|307.92|309.93|307.93|309.86|307.86|14
1725508070000|2024-09-05 03:47:50|309.91|307.91|310|308|310|308|309.9|307.9|11
1725508080000|2024-09-05 03:48:00|310.01|308.01|309.9|307.9|310.01|308.01|309.89|307.89|13
1725508090000|2024-09-05 03:48:10|309.94|307.94|309.96|307.96|309.97|307.97|309.94|307.94|7
1725508100000|2024-09-05 03:48:20|309.95|307.95|309.99|307.99|310.02|308.02|309.95|307.95|12
1725508110000|2024-09-05 03:48:30|310|308|309.99|307.99|310.01|308.01|309.97|307.97|17
1725508120000|2024-09-05 03:48:40|309.98|307.98|309.89|307.89|309.98|307.98|309.85|307.85|21
1725508130000|2024-09-05 03:48:50|309.88|307.88|309.9|307.9|309.92|307.92|309.84|307.84|18
1725508140000|2024-09-05 03:49:00|309.92|307.92|309.84|307.84|309.92|307.92|309.84|307.84|12
1725508150000|2024-09-05 03:49:10|309.85|307.85|309.95|307.95|309.98|307.98|309.85|307.85|21
1725508160000|2024-09-05 03:49:20|309.96|307.96|310|308|310|308|309.96|307.96|12
1725508170000|2024-09-05 03:49:30|309.99|307.99|310.02|308.02|310.03|308.03|309.99|307.99|6
1725508180000|2024-09-05 03:49:40|310.03|308.03|310.01|308.01|310.03|308.03|309.98|307.98|4
1725508190000|2024-09-05 03:49:50|310.02|308.02|310.05|308.05|310.05|308.05|310.02|308.02|2
1725508200000|2024-09-05 03:50:00|310.07|308.07|310.03|308.03|310.07|308.07|310.03|308.03|8
1725508210000|2024-09-05 03:50:10|310.04|308.04|310.05|308.05|310.06|308.06|310.03|308.03|6
1725508220000|2024-09-05 03:50:20|310.03|308.03|310.03|308.03|310.05|308.05|309.97|307.97|16
1725508230000|2024-09-05 03:50:30|310.02|308.02|309.83|307.83|310.02|308.02|309.83|307.83|23
1725508240000|2024-09-05 03:50:40|309.82|307.82|309.83|307.83|309.84|307.84|309.81|307.81|19
1725508250000|2024-09-05 03:50:50|309.81|307.81|309.87|307.87|309.88|307.88|309.81|307.81|10
1725508260000|2024-09-05 03:51:00|309.89|307.89|309.83|307.83|309.89|307.89|309.82|307.82|19
1725508270000|2024-09-05 03:51:10|309.81|307.81|309.91|307.91|309.91|307.91|309.8|307.8|17
1725508280000|2024-09-05 03:51:20|309.92|307.92|309.87|307.87|309.93|307.93|309.85|307.85|14
1725508290000|2024-09-05 03:51:30|309.86|307.86|309.86|307.86|309.9|307.9|309.85|307.85|9
1725508300000|2024-09-05 03:51:40|309.87|307.87|309.88|307.88|309.94|307.94|309.86|307.86|17
1725508310000|2024-09-05 03:51:50|309.87|307.87|309.88|307.88|309.91|307.91|309.83|307.83|23
1725508320000|2024-09-05 03:52:00|309.89|307.89|309.69|307.69|309.91|307.91|309.67|307.67|16
1725508330000|2024-09-05 03:52:10|309.72|307.72|309.75|307.75|309.75|307.75|309.68|307.68|12
1725508340000|2024-09-05 03:52:20|309.71|307.71|309.64|307.64|309.71|307.71|309.64|307.64|8
1725508350000|2024-09-05 03:52:30|309.65|307.65|309.62|307.62|309.65|307.65|309.61|307.61|11
1725508360000|2024-09-05 03:52:40|309.68|307.68|309.77|307.77|309.81|307.81|309.67|307.67|17
1725508370000|2024-09-05 03:52:50|309.8|307.8|309.8|307.8|309.81|307.81|309.78|307.78|6
1725508380000|2024-09-05 03:53:00|309.79|307.79|309.71|307.71|309.8|307.8|309.71|307.71|14
1725508390000|2024-09-05 03:53:10|309.7|307.7|309.78|307.78|309.8|307.8|309.7|307.7|19
1725508400000|2024-09-05 03:53:20|309.79|307.79|309.76|307.76|309.84|307.84|309.75|307.75|11
1725508410000|2024-09-05 03:53:30|309.74|307.74|309.61|307.61|309.76|307.76|309.61|307.61|13
1725508420000|2024-09-05 03:53:40|309.62|307.62|309.71|307.71|309.71|307.71|309.61|307.61|9
1725508430000|2024-09-05 03:53:50|309.7|307.7|309.71|307.71|309.71|307.71|309.68|307.68|15
1725508440000|2024-09-05 03:54:00|309.72|307.72|309.69|307.69|309.72|307.72|309.68|307.68|6
1725508450000|2024-09-05 03:54:10|309.67|307.67|309.6|307.6|309.68|307.68|309.6|307.6|9
1725508500000|2024-09-05 03:55:00|309.61|307.61|309.6|307.6|309.61|307.61|309.6|307.6|2
1725508510000|2024-09-05 03:55:10|309.62|307.62|309.78|307.78|309.78|307.78|309.62|307.62|11
1725508520000|2024-09-05 03:55:20|309.79|307.79|309.9|307.9|309.93|307.93|309.79|307.79|20
1725508530000|2024-09-05 03:55:30|309.91|307.91|309.85|307.85|309.91|307.91|309.85|307.85|16
1725508540000|2024-09-05 03:55:40|309.87|307.87|309.85|307.85|309.89|307.89|309.85|307.85|14
1725508550000|2024-09-05 03:55:50|309.86|307.86|309.86|307.86|309.87|307.87|309.84|307.84|12
1725508560000|2024-09-05 03:56:00|309.87|307.87|309.84|307.84|309.91|307.91|309.84|307.84|18
1725508570000|2024-09-05 03:56:10|309.83|307.83|309.91|307.91|309.91|307.91|309.83|307.83|15
1725508580000|2024-09-05 03:56:20|309.92|307.92|309.94|307.94|309.94|307.94|309.91|307.91|7
1725508590000|2024-09-05 03:56:30|309.96|307.96|309.96|307.96|309.98|307.98|309.95|307.95|17
1725508600000|2024-09-05 03:56:40|309.97|307.97|309.98|307.98|310|308|309.97|307.97|10
1725508610000|2024-09-05 03:56:50|310|308|309.95|307.95|310|308|309.95|307.95|11
1725508620000|2024-09-05 03:57:00|309.96|307.96|310.06|308.06|310.07|308.07|309.95|307.95|16
1725508630000|2024-09-05 03:57:10|310.05|308.05|310.08|308.08|310.09|308.09|310.04|308.04|16
1725508640000|2024-09-05 03:57:20|310.1|308.1|310.13|308.13|310.16|308.16|310.1|308.1|16
1725508650000|2024-09-05 03:57:30|310.11|308.11|310.1|308.1|310.17|308.17|310.09|308.09|21
1725508660000|2024-09-05 03:57:40|310.11|308.11|310.06|308.06|310.12|308.12|310.05|308.05|13
1725508670000|2024-09-05 03:57:50|310.07|308.07|310.03|308.03|310.11|308.11|310.02|308.02|18
1725508680000|2024-09-05 03:58:00|310.05|308.05|310.11|308.11|310.11|308.11|310.04|308.04|15
1725508690000|2024-09-05 03:58:10|310.09|308.09|310.11|308.11|310.12|308.12|310.09|308.09|10
1725508700000|2024-09-05 03:58:20|310.12|308.12|309.97|307.97|310.14|308.14|309.97|307.97|7
1725508710000|2024-09-05 03:58:30|309.95|307.95|309.86|307.86|309.95|307.95|309.82|307.82|21
1725508720000|2024-09-05 03:58:40|309.85|307.85|309.84|307.84|309.87|307.87|309.84|307.84|12
1725508730000|2024-09-05 03:58:50|309.86|307.86|309.89|307.89|309.89|307.89|309.82|307.82|13
1725508740000|2024-09-05 03:59:00|309.88|307.88|309.9|307.9|309.91|307.91|309.88|307.88|5
1725508750000|2024-09-05 03:59:10|309.89|307.89|309.92|307.92|309.92|307.92|309.87|307.87|18
1725508760000|2024-09-05 03:59:20|309.94|307.94|309.9|307.9|309.94|307.94|309.89|307.89|18
1725508770000|2024-09-05 03:59:30|309.91|307.91|309.87|307.87|309.91|307.91|309.85|307.85|20
1725508780000|2024-09-05 03:59:40|309.88|307.88|309.92|307.92|309.92|307.92|309.87|307.87|10
1725508790000|2024-09-05 03:59:50|309.96|307.96|309.95|307.95|309.96|307.96|309.95|307.95|4
1725508800000|2024-09-05 04:00:00|309.96|307.96|309.85|307.85|309.96|307.96|309.77|307.77|24
1725508810000|2024-09-05 04:00:10|309.84|307.84|309.72|307.72|309.85|307.85|309.72|307.72|18
1725508820000|2024-09-05 04:00:20|309.71|307.71|309.68|307.68|309.72|307.72|309.63|307.63|20
1725508830000|2024-09-05 04:00:30|309.69|307.69|309.6|307.6|309.69|307.69|309.6|307.6|10
1725508840000|2024-09-05 04:00:40|309.61|307.61|309.6|307.6|309.69|307.69|309.6|307.6|19
1725508850000|2024-09-05 04:00:50|309.62|307.62|309.61|307.61|309.63|307.63|309.6|307.6|8
1725508860000|2024-09-05 04:01:00|309.62|307.62|309.64|307.64|309.66|307.66|309.61|307.61|18
1725508870000|2024-09-05 04:01:10|309.63|307.63|309.61|307.61|309.65|307.65|309.58|307.58|11
1725508880000|2024-09-05 04:01:20|309.62|307.62|309.62|307.62|309.62|307.62|309.62|307.62|1
1725508890000|2024-09-05 04:01:30|309.67|307.67|309.67|307.67|309.67|307.67|309.65|307.65|4
1725508910000|2024-09-05 04:01:50|309.69|307.69|309.67|307.67|309.69|307.69|309.67|307.67|2
1725508920000|2024-09-05 04:02:00|309.68|307.68|309.62|307.62|309.69|307.69|309.62|307.62|9
1725508930000|2024-09-05 04:02:10|309.61|307.61|309.67|307.67|309.67|307.67|309.6|307.6|8
1725508940000|2024-09-05 04:02:20|309.69|307.69|309.69|307.69|309.69|307.69|309.69|307.69|1
1725508950000|2024-09-05 04:02:30|309.67|307.67|309.67|307.67|309.68|307.68|309.67|307.67|3
1725508960000|2024-09-05 04:02:40|309.68|307.68|309.73|307.73|309.73|307.73|309.68|307.68|5
1725508970000|2024-09-05 04:02:50|309.72|307.72|309.79|307.79|309.79|307.79|309.72|307.72|4
1725508980000|2024-09-05 04:03:00|309.8|307.8|309.91|307.91|309.91|307.91|309.79|307.79|7
1725508990000|2024-09-05 04:03:10|309.92|307.92|309.92|307.92|309.96|307.96|309.91|307.91|17
1725509000000|2024-09-05 04:03:20|309.93|307.93|309.95|307.95|309.95|307.95|309.93|307.93|8
1725509010000|2024-09-05 04:03:30|309.96|307.96|310.03|308.03|310.04|308.04|309.96|307.96|15
1725509020000|2024-09-05 04:03:40|310.04|308.04|310.1|308.1|310.1|308.1|310.03|308.03|13
1725509030000|2024-09-05 04:03:50|310.11|308.11|310.23|308.23|310.25|308.25|310.11|308.11|10
1725509040000|2024-09-05 04:04:00|310.22|308.22|310.16|308.16|310.22|308.22|310.15|308.15|14
1725509050000|2024-09-05 04:04:10|310.15|308.15|310.07|308.07|310.15|308.15|310.07|308.07|12
1725509060000|2024-09-05 04:04:20|310.08|308.08|310.11|308.11|310.16|308.16|310.08|308.08|16
1725509070000|2024-09-05 04:04:30|310.13|308.13|310.13|308.13|310.13|308.13|310.06|308.06|15
1725509080000|2024-09-05 04:04:40|310.15|308.15|310.07|308.07|310.17|308.17|310.07|308.07|12
1725509090000|2024-09-05 04:04:50|310.05|308.05|310.04|308.04|310.05|308.05|310.03|308.03|12
1725509100000|2024-09-05 04:05:00|310.02|308.02|310.03|308.03|310.06|308.06|310.02|308.02|17
1725509110000|2024-09-05 04:05:10|310.04|308.04|310.12|308.12|310.13|308.13|310.03|308.03|17
1725509120000|2024-09-05 04:05:20|310.11|308.11|310|308|310.11|308.11|309.99|307.99|12
1725509130000|2024-09-05 04:05:30|309.99|307.99|310.05|308.05|310.07|308.07|309.99|307.99|20
1725509140000|2024-09-05 04:05:40|310.06|308.06|310.04|308.04|310.06|308.06|310.03|308.03|13
1725509150000|2024-09-05 04:05:50|310.05|308.05|310.06|308.06|310.06|308.06|310.03|308.03|12
1725509160000|2024-09-05 04:06:00|310.07|308.07|310.14|308.14|310.16|308.16|310.06|308.06|17
1725509170000|2024-09-05 04:06:10|310.15|308.15|310.26|308.26|310.27|308.27|310.15|308.15|15
1725509180000|2024-09-05 04:06:20|310.27|308.27|310.35|308.35|310.36|308.36|310.26|308.26|12
1725509190000|2024-09-05 04:06:30|310.36|308.36|310.37|308.37|310.38|308.38|310.35|308.35|12
1725509200000|2024-09-05 04:06:40|310.38|308.38|310.31|308.31|310.38|308.38|310.28|308.28|17
1725509210000|2024-09-05 04:06:50|310.3|308.3|310.29|308.29|310.31|308.31|310.27|308.27|18
1725509220000|2024-09-05 04:07:00|310.3|308.3|310.32|308.32|310.35|308.35|310.29|308.29|18
1725509230000|2024-09-05 04:07:10|310.33|308.33|310.4|308.4|310.4|308.4|310.32|308.32|7
1725509240000|2024-09-05 04:07:20|310.44|308.44|310.52|308.52|310.56|308.56|310.44|308.44|14
1725509250000|2024-09-05 04:07:30|310.53|308.53|310.53|308.53|310.55|308.55|310.52|308.52|18
1725509260000|2024-09-05 04:07:40|310.52|308.52|310.51|308.51|310.52|308.52|310.51|308.51|6
1725509270000|2024-09-05 04:07:50|310.46|308.46|310.46|308.46|310.49|308.49|310.46|308.46|6
1725509280000|2024-09-05 04:08:00|310.45|308.45|310.47|308.47|310.48|308.48|310.41|308.41|25
1725509290000|2024-09-05 04:08:10|310.48|308.48|310.5|308.5|310.51|308.51|310.48|308.48|17
1725509300000|2024-09-05 04:08:20|310.51|308.51|310.55|308.55|310.55|308.55|310.51|308.51|15
1725509310000|2024-09-05 04:08:30|310.57|308.57|310.57|308.57|310.58|308.58|310.54|308.54|13
1725509320000|2024-09-05 04:08:40|310.58|308.58|310.62|308.62|310.62|308.62|310.58|308.58|7
1725509330000|2024-09-05 04:08:50|310.61|308.61|310.62|308.62|310.63|308.63|310.61|308.61|5
1725509340000|2024-09-05 04:09:00|310.63|308.63|310.64|308.64|310.77|308.77|310.63|308.63|21
1725509350000|2024-09-05 04:09:10|310.65|308.65|310.68|308.68|310.7|308.7|310.64|308.64|16
1725509360000|2024-09-05 04:09:20|310.69|308.69|310.65|308.65|310.7|308.7|310.65|308.65|15
1725509370000|2024-09-05 04:09:30|310.64|308.64|310.75|308.75|310.76|308.76|310.62|308.62|20
1725509380000|2024-09-05 04:09:40|310.76|308.76|310.74|308.74|310.78|308.78|310.74|308.74|22
1725509390000|2024-09-05 04:09:50|310.75|308.75|310.75|308.75|310.77|308.77|310.73|308.73|12
1725509400000|2024-09-05 04:10:00|310.76|308.76|310.84|308.84|310.86|308.86|310.76|308.76|14
1725509410000|2024-09-05 04:10:10|310.85|308.85|310.73|308.73|310.85|308.85|310.72|308.72|20
1725509420000|2024-09-05 04:10:20|310.72|308.72|310.78|308.78|310.78|308.78|310.72|308.72|9
1725509430000|2024-09-05 04:10:30|310.77|308.77|310.76|308.76|310.79|308.79|310.75|308.75|10
1725509440000|2024-09-05 04:10:40|310.75|308.75|310.85|308.85|310.85|308.85|310.73|308.73|15
1725509450000|2024-09-05 04:10:50|310.84|308.84|310.83|308.83|310.85|308.85|310.79|308.79|18
1725509460000|2024-09-05 04:11:00|310.84|308.84|310.81|308.81|310.84|308.84|310.8|308.8|11
1725509470000|2024-09-05 04:11:10|310.8|308.8|310.83|308.83|310.85|308.85|310.8|308.8|18
1725509480000|2024-09-05 04:11:20|310.82|308.82|310.78|308.78|310.83|308.83|310.78|308.78|11
1725509490000|2024-09-05 04:11:30|310.8|308.8|310.82|308.82|310.82|308.82|310.78|308.78|19
1725509500000|2024-09-05 04:11:40|310.83|308.83|310.82|308.82|310.84|308.84|310.8|308.8|10
1725509510000|2024-09-05 04:11:50|310.81|308.81|310.77|308.77|310.82|308.82|310.74|308.74|10
1725509520000|2024-09-05 04:12:00|310.78|308.78|310.8|308.8|310.83|308.83|310.77|308.77|11
1725509530000|2024-09-05 04:12:10|310.81|308.81|310.8|308.8|310.83|308.83|310.78|308.78|14
1725509540000|2024-09-05 04:12:20|310.79|308.79|310.72|308.72|310.8|308.8|310.72|308.72|11
1725509550000|2024-09-05 04:12:30|310.75|308.75|310.82|308.82|310.83|308.83|310.75|308.75|15
1725509560000|2024-09-05 04:12:40|310.81|308.81|310.85|308.85|310.86|308.86|310.81|308.81|12
1725509570000|2024-09-05 04:12:50|310.84|308.84|310.72|308.72|310.84|308.84|310.72|308.72|10
1725509580000|2024-09-05 04:13:00|310.73|308.73|310.83|308.83|310.85|308.85|310.72|308.72|18
1725509590000|2024-09-05 04:13:10|310.84|308.84|310.88|308.88|310.88|308.88|310.84|308.84|7
1725509600000|2024-09-05 04:13:20|310.89|308.89|310.9|308.9|310.91|308.91|310.88|308.88|4
1725509610000|2024-09-05 04:13:30|310.89|308.89|310.87|308.87|310.9|308.9|310.87|308.87|7
1725509620000|2024-09-05 04:13:40|310.85|308.85|310.88|308.88|310.89|308.89|310.85|308.85|8
1725509630000|2024-09-05 04:13:50|310.89|308.89|310.99|308.99|311|309|310.89|308.89|11
1725509640000|2024-09-05 04:14:00|311|309|311.01|309.01|311.02|309.02|310.98|308.98|11
1725509650000|2024-09-05 04:14:10|311.04|309.04|311.04|309.04|311.05|309.05|311.02|309.02|15
1725509660000|2024-09-05 04:14:20|311.05|309.05|311.01|309.01|311.05|309.05|311.01|309.01|4
1725509670000|2024-09-05 04:14:30|311.02|309.02|311.1|309.1|311.1|309.1|311.02|309.02|6
1725509680000|2024-09-05 04:14:40|311.06|309.06|311.14|309.14|311.14|309.14|311.06|309.06|7
1725509690000|2024-09-05 04:14:50|311.13|309.13|311.19|309.19|311.19|309.19|311.11|309.11|9
1725509700000|2024-09-05 04:15:00|311.14|309.14|311.13|309.13|311.2|309.2|311.12|309.12|14
1725509710000|2024-09-05 04:15:10|311.12|309.12|311.02|309.02|311.12|309.12|311.02|309.02|16
1725509720000|2024-09-05 04:15:20|311.01|309.01|310.86|308.86|311.01|309.01|310.84|308.84|16
1725509730000|2024-09-05 04:15:30|310.85|308.85|310.87|308.87|310.89|308.89|310.85|308.85|11
1725509740000|2024-09-05 04:15:40|310.85|308.85|310.86|308.86|310.88|308.88|310.84|308.84|12
1725509750000|2024-09-05 04:15:50|310.87|308.87|310.84|308.84|310.87|308.87|310.83|308.83|5
1725509760000|2024-09-05 04:16:00|310.86|308.86|310.86|308.86|310.87|308.87|310.85|308.85|9
1725509770000|2024-09-05 04:16:10|310.85|308.85|310.87|308.87|310.88|308.88|310.85|308.85|13
1725509780000|2024-09-05 04:16:20|310.86|308.86|310.88|308.88|310.9|308.9|310.86|308.86|7
1725509790000|2024-09-05 04:16:30|310.9|308.9|310.95|308.95|310.95|308.95|310.9|308.9|4
1725509800000|2024-09-05 04:16:40|310.98|308.98|311.07|309.07|311.07|309.07|310.98|308.98|7
1725509810000|2024-09-05 04:16:50|311.08|309.08|311.15|309.15|311.16|309.16|311.08|309.08|18
1725509820000|2024-09-05 04:17:00|311.16|309.16|311.15|309.15|311.19|309.19|311.15|309.15|8
1725509830000|2024-09-05 04:17:10|311.14|309.14|311.11|309.11|311.14|309.14|311.09|309.09|17
1725509840000|2024-09-05 04:17:20|311.06|309.06|310.98|308.98|311.07|309.07|310.98|308.98|9
1725509850000|2024-09-05 04:17:30|310.99|308.99|310.97|308.97|311|309|310.95|308.95|17
1725509860000|2024-09-05 04:17:40|310.99|308.99|310.99|308.99|311.03|309.03|310.97|308.97|13
1725509870000|2024-09-05 04:17:50|311|309|310.91|308.91|311.01|309.01|310.9|308.9|13
1725509880000|2024-09-05 04:18:00|310.9|308.9|310.82|308.82|310.9|308.9|310.79|308.79|12
1725509890000|2024-09-05 04:18:10|310.81|308.81|310.82|308.82|310.83|308.83|310.8|308.8|9
1725509900000|2024-09-05 04:18:20|310.89|308.89|310.83|308.83|310.92|308.92|310.83|308.83|15
1725509910000|2024-09-05 04:18:30|310.82|308.82|310.77|308.77|310.84|308.84|310.77|308.77|16
1725509920000|2024-09-05 04:18:40|310.76|308.76|310.73|308.73|310.77|308.77|310.72|308.72|9
1725509930000|2024-09-05 04:18:50|310.72|308.72|310.72|308.72|310.75|308.75|310.7|308.7|13
1725509940000|2024-09-05 04:19:00|310.73|308.73|310.6|308.6|310.73|308.73|310.59|308.59|11
1725509950000|2024-09-05 04:19:10|310.64|308.64|310.66|308.66|310.67|308.67|310.62|308.62|9
1725509960000|2024-09-05 04:19:20|310.65|308.65|310.58|308.58|310.66|308.66|310.55|308.55|17
1725509970000|2024-09-05 04:19:30|310.59|308.59|310.65|308.65|310.67|308.67|310.58|308.58|16
1725509980000|2024-09-05 04:19:40|310.67|308.67|310.66|308.66|310.67|308.67|310.65|308.65|4
1725509990000|2024-09-05 04:19:50|310.69|308.69|310.78|308.78|310.78|308.78|310.68|308.68|12
1725510000000|2024-09-05 04:20:00|310.76|308.76|310.65|308.65|310.76|308.76|310.65|308.65|12
1725510010000|2024-09-05 04:20:10|310.64|308.64|310.63|308.63|310.67|308.67|310.63|308.63|18
1725510020000|2024-09-05 04:20:20|310.62|308.62|310.57|308.57|310.64|308.64|310.56|308.56|15
1725510030000|2024-09-05 04:20:30|310.56|308.56|310.53|308.53|310.56|308.56|310.52|308.52|11
1725510040000|2024-09-05 04:20:40|310.51|308.51|310.49|308.49|310.52|308.52|310.49|308.49|7
1725510050000|2024-09-05 04:20:50|310.5|308.5|310.45|308.45|310.5|308.5|310.45|308.45|8
1725510060000|2024-09-05 04:21:00|310.43|308.43|310.47|308.47|310.55|308.55|310.43|308.43|17
1725510070000|2024-09-05 04:21:10|310.44|308.44|310.51|308.51|310.53|308.53|310.43|308.43|18
1725510080000|2024-09-05 04:21:20|310.52|308.52|310.5|308.5|310.52|308.52|310.5|308.5|9
1725510090000|2024-09-05 04:21:30|310.51|308.51|310.53|308.53|310.56|308.56|310.5|308.5|11
1725510100000|2024-09-05 04:21:40|310.54|308.54|310.5|308.5|310.54|308.54|310.5|308.5|11
1725510110000|2024-09-05 04:21:50|310.49|308.49|310.54|308.54|310.55|308.55|310.49|308.49|9
1725510120000|2024-09-05 04:22:00|310.53|308.53|310.52|308.52|310.53|308.53|310.47|308.47|14
1725510130000|2024-09-05 04:22:10|310.53|308.53|310.53|308.53|310.57|308.57|310.53|308.53|10
1725510140000|2024-09-05 04:22:20|310.51|308.51|310.43|308.43|310.51|308.51|310.41|308.41|11
1725510150000|2024-09-05 04:22:30|310.42|308.42|310.36|308.36|310.43|308.43|310.36|308.36|16
1725510160000|2024-09-05 04:22:40|310.35|308.35|310.39|308.39|310.39|308.39|310.33|308.33|11
1725510170000|2024-09-05 04:22:50|310.37|308.37|310.38|308.38|310.41|308.41|310.36|308.36|12
1725510180000|2024-09-05 04:23:00|310.37|308.37|310.38|308.38|310.39|308.39|310.37|308.37|17
1725510190000|2024-09-05 04:23:10|310.39|308.39|310.58|308.58|310.59|308.59|310.38|308.38|19
1725510200000|2024-09-05 04:23:20|310.57|308.57|310.57|308.57|310.58|308.58|310.56|308.56|5
1725510210000|2024-09-05 04:23:30|310.56|308.56|310.54|308.54|310.57|308.57|310.54|308.54|9
1725510220000|2024-09-05 04:23:40|310.52|308.52|310.55|308.55|310.56|308.56|310.52|308.52|5
1725510230000|2024-09-05 04:23:50|310.56|308.56|310.59|308.59|310.59|308.59|310.56|308.56|4
1725510240000|2024-09-05 04:24:00|310.61|308.61|310.65|308.65|310.66|308.66|310.57|308.57|8
1725510250000|2024-09-05 04:24:10|310.63|308.63|310.56|308.56|310.63|308.63|310.55|308.55|8
1725510260000|2024-09-05 04:24:20|310.58|308.58|310.71|308.71|310.71|308.71|310.58|308.58|9
1725510270000|2024-09-05 04:24:30|310.67|308.67|310.66|308.66|310.68|308.68|310.65|308.65|17
1725510280000|2024-09-05 04:24:40|310.68|308.68|310.71|308.71|310.72|308.72|310.68|308.68|4
1725510290000|2024-09-05 04:24:50|310.72|308.72|310.72|308.72|310.73|308.73|310.71|308.71|9
1725510300000|2024-09-05 04:25:00|310.73|308.73|310.71|308.71|310.73|308.73|310.71|308.71|7
1725510310000|2024-09-05 04:25:10|310.72|308.72|310.76|308.76|310.77|308.77|310.65|308.65|13
1725510320000|2024-09-05 04:25:20|310.77|308.77|310.71|308.71|310.77|308.77|310.71|308.71|6
1725510330000|2024-09-05 04:25:30|310.64|308.64|310.65|308.65|310.66|308.66|310.63|308.63|10
1725510340000|2024-09-05 04:25:40|310.67|308.67|310.68|308.68|310.7|308.7|310.63|308.63|16
1725510350000|2024-09-05 04:25:50|310.64|308.64|310.62|308.62|310.68|308.68|310.62|308.62|11
1725510360000|2024-09-05 04:26:00|310.63|308.63|310.67|308.67|310.67|308.67|310.63|308.63|12
1725510370000|2024-09-05 04:26:10|310.66|308.66|310.61|308.61|310.66|308.66|310.59|308.59|9
1725510380000|2024-09-05 04:26:20|310.62|308.62|310.68|308.68|310.7|308.7|310.61|308.61|13
1725510390000|2024-09-05 04:26:30|310.69|308.69|310.74|308.74|310.74|308.74|310.69|308.69|9
1725510400000|2024-09-05 04:26:40|310.75|308.75|310.87|308.87|310.87|308.87|310.74|308.74|6
1725510410000|2024-09-05 04:26:50|310.85|308.85|310.97|308.97|310.98|308.98|310.85|308.85|11
1725510420000|2024-09-05 04:27:00|310.96|308.96|310.96|308.96|310.98|308.98|310.95|308.95|9
1725510430000|2024-09-05 04:27:10|310.95|308.95|310.93|308.93|310.95|308.95|310.93|308.93|5
1725510440000|2024-09-05 04:27:20|310.92|308.92|310.91|308.91|310.92|308.92|310.9|308.9|3
1725510450000|2024-09-05 04:27:30|310.92|308.92|310.88|308.88|310.92|308.92|310.88|308.88|5
1725510460000|2024-09-05 04:27:40|310.84|308.84|310.84|308.84|310.85|308.85|310.84|308.84|5
1725510470000|2024-09-05 04:27:50|310.85|308.85|310.86|308.86|310.86|308.86|310.84|308.84|6
1725510480000|2024-09-05 04:28:00|310.87|308.87|310.95|308.95|310.97|308.97|310.86|308.86|12
1725510490000|2024-09-05 04:28:10|310.96|308.96|311|309|311.03|309.03|310.95|308.95|12
1725510500000|2024-09-05 04:28:20|311.01|309.01|311.01|309.01|311.01|309.01|311|309|5
1725510510000|2024-09-05 04:28:30|311|309|310.99|308.99|311.01|309.01|310.99|308.99|12
1725510520000|2024-09-05 04:28:40|310.98|308.98|311.04|309.04|311.04|309.04|310.98|308.98|10
1725510530000|2024-09-05 04:28:50|311.03|309.03|311.05|309.05|311.07|309.07|311.03|309.03|13
1725510540000|2024-09-05 04:29:00|311.07|309.07|310.95|308.95|311.07|309.07|310.95|308.95|10
1725510550000|2024-09-05 04:29:10|310.96|308.96|311.02|309.02|311.02|309.02|310.95|308.95|18
1725510560000|2024-09-05 04:29:20|311.03|309.03|311.04|309.04|311.05|309.05|311.03|309.03|7
1725510570000|2024-09-05 04:29:30|311.03|309.03|311.01|309.01|311.04|309.04|310.99|308.99|9
1725510580000|2024-09-05 04:29:40|311|309|311.01|309.01|311.02|309.02|311|309|14
1725510590000|2024-09-05 04:29:50|311.02|309.02|311.06|309.06|311.07|309.07|311.01|309.01|10
1725510600000|2024-09-05 04:30:00|311.08|309.08|310.95|308.95|311.1|309.1|310.95|308.95|8
1725510610000|2024-09-05 04:30:10|310.99|308.99|310.98|308.98|310.99|308.99|310.95|308.95|20
1725510620000|2024-09-05 04:30:20|310.97|308.97|310.97|308.97|310.98|308.98|310.95|308.95|10
1725510630000|2024-09-05 04:30:30|310.98|308.98|311.01|309.01|311.01|309.01|310.97|308.97|8
1725510640000|2024-09-05 04:30:40|311|309|310.99|308.99|311.02|309.02|310.98|308.98|9
1725510650000|2024-09-05 04:30:50|311.03|309.03|311.07|309.07|311.07|309.07|311.03|309.03|12
1725510660000|2024-09-05 04:31:00|311.1|309.1|311.01|309.01|311.1|309.1|310.99|308.99|14
1725510670000|2024-09-05 04:31:10|311.02|309.02|311.06|309.06|311.06|309.06|311.01|309.01|10
1725510680000|2024-09-05 04:31:20|311.07|309.07|311.05|309.05|311.09|309.09|311.05|309.05|6
1725510690000|2024-09-05 04:31:30|311.06|309.06|311.03|309.03|311.06|309.06|311.03|309.03|11
1725510700000|2024-09-05 04:31:40|311.02|309.02|311.04|309.04|311.04|309.04|311.02|309.02|19
1725510710000|2024-09-05 04:31:50|311.03|309.03|311.08|309.08|311.09|309.09|311.03|309.03|9
1725510720000|2024-09-05 04:32:00|311.09|309.09|311.07|309.07|311.09|309.09|311.07|309.07|11
1725510730000|2024-09-05 04:32:10|311.08|309.08|310.96|308.96|311.1|309.1|310.95|308.95|16
1725510740000|2024-09-05 04:32:20|310.97|308.97|311|309|311|309|310.96|308.96|12
1725510750000|2024-09-05 04:32:30|310.99|308.99|311.04|309.04|311.06|309.06|310.98|308.98|13
1725510760000|2024-09-05 04:32:40|311.05|309.05|310.98|308.98|311.05|309.05|310.95|308.95|20
1725510770000|2024-09-05 04:32:50|310.99|308.99|310.98|308.98|311.02|309.02|310.97|308.97|16
1725510780000|2024-09-05 04:33:00|310.97|308.97|310.68|308.68|310.98|308.98|310.68|308.68|16
1725510790000|2024-09-05 04:33:10|310.69|308.69|310.62|308.62|310.7|308.7|310.61|308.61|9
1725510800000|2024-09-05 04:33:20|310.63|308.63|310.66|308.66|310.66|308.66|310.63|308.63|2
1725510810000|2024-09-05 04:33:30|310.69|308.69|310.63|308.63|310.69|308.69|310.63|308.63|14
1725510820000|2024-09-05 04:33:40|310.65|308.65|310.61|308.61|310.67|308.67|310.61|308.61|19
1725510830000|2024-09-05 04:33:50|310.6|308.6|310.71|308.71|310.71|308.71|310.6|308.6|15
1725510840000|2024-09-05 04:34:00|310.72|308.72|310.73|308.73|310.74|308.74|310.72|308.72|4
1725510850000|2024-09-05 04:34:10|310.72|308.72|310.74|308.74|310.74|308.74|310.72|308.72|4
1725510860000|2024-09-05 04:34:20|310.73|308.73|310.73|308.73|310.75|308.75|310.72|308.72|12
1725510870000|2024-09-05 04:34:30|310.72|308.72|310.76|308.76|310.76|308.76|310.72|308.72|9
1725510880000|2024-09-05 04:34:40|310.75|308.75|310.77|308.77|310.77|308.77|310.75|308.75|3
1725510890000|2024-09-05 04:34:50|310.75|308.75|310.74|308.74|310.76|308.76|310.73|308.73|10
1725510900000|2024-09-05 04:35:00|310.71|308.71|310.71|308.71|310.72|308.72|310.71|308.71|3
1725510910000|2024-09-05 04:35:10|310.73|308.73|310.63|308.63|310.73|308.73|310.62|308.62|5
1725510920000|2024-09-05 04:35:20|310.62|308.62|310.53|308.53|310.63|308.63|310.51|308.51|12
1725510930000|2024-09-05 04:35:30|310.54|308.54|310.45|308.45|310.54|308.54|310.45|308.45|12
1725510940000|2024-09-05 04:35:40|310.46|308.46|310.48|308.48|310.49|308.49|310.46|308.46|4
1725510950000|2024-09-05 04:35:50|310.51|308.51|310.5|308.5|310.54|308.54|310.5|308.5|16
1725510960000|2024-09-05 04:36:00|310.51|308.51|310.5|308.5|310.55|308.55|310.5|308.5|6
1725510970000|2024-09-05 04:36:10|310.49|308.49|310.55|308.55|310.55|308.55|310.49|308.49|13
1725510980000|2024-09-05 04:36:20|310.54|308.54|310.55|308.55|310.55|308.55|310.54|308.54|10
1725510990000|2024-09-05 04:36:30|310.54|308.54|310.54|308.54|310.54|308.54|310.52|308.52|7
1725511000000|2024-09-05 04:36:40|310.53|308.53|310.53|308.53|310.55|308.55|310.52|308.52|9
1725511010000|2024-09-05 04:36:50|310.52|308.52|310.52|308.52|310.52|308.52|310.51|308.51|5
1725511020000|2024-09-05 04:37:00|310.53|308.53|310.58|308.58|310.67|308.67|310.53|308.53|14
1725511030000|2024-09-05 04:37:10|310.59|308.59|310.65|308.65|310.66|308.66|310.59|308.59|18
1725511040000|2024-09-05 04:37:20|310.66|308.66|310.66|308.66|310.67|308.67|310.64|308.64|8
1725511050000|2024-09-05 04:37:30|310.65|308.65|310.66|308.66|310.66|308.66|310.65|308.65|2
1725511070000|2024-09-05 04:37:50|310.65|308.65|310.52|308.52|310.65|308.65|310.51|308.51|16
1725511080000|2024-09-05 04:38:00|310.53|308.53|310.55|308.55|310.56|308.56|310.52|308.52|7
1725511090000|2024-09-05 04:38:10|310.54|308.54|310.53|308.53|310.58|308.58|310.52|308.52|13
1725511100000|2024-09-05 04:38:20|310.52|308.52|310.51|308.51|310.52|308.52|310.51|308.51|4
1725511110000|2024-09-05 04:38:30|310.52|308.52|310.56|308.56|310.56|308.56|310.51|308.51|13
1725511120000|2024-09-05 04:38:40|310.55|308.55|310.67|308.67|310.67|308.67|310.54|308.54|6
1725511130000|2024-09-05 04:38:50|310.71|308.71|310.66|308.66|310.71|308.71|310.66|308.66|4
1725511140000|2024-09-05 04:39:00|310.63|308.63|310.62|308.62|310.64|308.64|310.62|308.62|8
1725511150000|2024-09-05 04:39:10|310.6|308.6|310.62|308.62|310.62|308.62|310.59|308.59|8
1725511160000|2024-09-05 04:39:20|310.6|308.6|310.55|308.55|310.6|308.6|310.55|308.55|3
1725511170000|2024-09-05 04:39:30|310.61|308.61|310.62|308.62|310.62|308.62|310.6|308.6|12
1725511180000|2024-09-05 04:39:40|310.61|308.61|310.62|308.62|310.62|308.62|310.61|308.61|4
1725511190000|2024-09-05 04:39:50|310.63|308.63|310.7|308.7|310.7|308.7|310.63|308.63|4
1725511200000|2024-09-05 04:40:00|310.68|308.68|310.66|308.66|310.69|308.69|310.63|308.63|10
1725511210000|2024-09-05 04:40:10|310.67|308.67|310.65|308.65|310.7|308.7|310.65|308.65|6
1725511220000|2024-09-05 04:40:20|310.66|308.66|310.68|308.68|310.68|308.68|310.65|308.65|8
1725511230000|2024-09-05 04:40:30|310.71|308.71|310.71|308.71|310.72|308.72|310.71|308.71|11
1725511240000|2024-09-05 04:40:40|310.72|308.72|310.74|308.74|310.74|308.74|310.71|308.71|10
1725511250000|2024-09-05 04:40:50|310.76|308.76|310.78|308.78|310.79|308.79|310.76|308.76|5
1725511260000|2024-09-05 04:41:00|310.75|308.75|310.75|308.75|310.75|308.75|310.75|308.75|1
1725511270000|2024-09-05 04:41:10|310.73|308.73|310.71|308.71|310.73|308.73|310.69|308.69|4
1725511280000|2024-09-05 04:41:20|310.72|308.72|310.73|308.73|310.73|308.73|310.72|308.72|6
1725511290000|2024-09-05 04:41:30|310.72|308.72|310.75|308.75|310.75|308.75|310.72|308.72|2
1725511310000|2024-09-05 04:41:50|310.73|308.73|310.72|308.72|310.73|308.73|310.72|308.72|6
1725511320000|2024-09-05 04:42:00|310.73|308.73|310.77|308.77|310.78|308.78|310.73|308.73|5
1725511330000|2024-09-05 04:42:10|310.75|308.75|310.77|308.77|310.77|308.77|310.75|308.75|5
1725511350000|2024-09-05 04:42:30|310.78|308.78|310.78|308.78|310.79|308.79|310.78|308.78|3
1725511360000|2024-09-05 04:42:40|310.72|308.72|310.7|308.7|310.72|308.72|310.7|308.7|4
1725511370000|2024-09-05 04:42:50|310.69|308.69|310.74|308.74|310.75|308.75|310.68|308.68|7
1725511380000|2024-09-05 04:43:00|310.75|308.75|310.74|308.74|310.75|308.75|310.74|308.74|2
1725511390000|2024-09-05 04:43:10|310.75|308.75|310.75|308.75|310.75|308.75|310.74|308.74|3
1725511400000|2024-09-05 04:43:20|310.77|308.77|310.77|308.77|310.77|308.77|310.77|308.77|1
1725511410000|2024-09-05 04:43:30|310.79|308.79|310.81|308.81|310.81|308.81|310.79|308.79|2
1725511420000|2024-09-05 04:43:40|310.83|308.83|310.79|308.79|310.83|308.83|310.79|308.79|3
1725511430000|2024-09-05 04:43:50|310.8|308.8|310.82|308.82|310.83|308.83|310.8|308.8|8
1725511440000|2024-09-05 04:44:00|310.81|308.81|310.78|308.78|310.81|308.81|310.78|308.78|6
1725511450000|2024-09-05 04:44:10|310.79|308.79|311.01|309.01|311.01|309.01|310.79|308.79|9
1725511460000|2024-09-05 04:44:20|311|309|311|309|311.01|309.01|311|309|11
1725511470000|2024-09-05 04:44:30|311.01|309.01|311|309|311.01|309.01|311|309|8
1725511490000|2024-09-05 04:44:50|311.01|309.01|311|309|311.01|309.01|311|309|10
1725511500000|2024-09-05 04:45:00|311.01|309.01|311.01|309.01|311.02|309.02|311.01|309.01|7
1725511510000|2024-09-05 04:45:10|311.02|309.02|311.04|309.04|311.05|309.05|311.01|309.01|9
1725511520000|2024-09-05 04:45:20|311.03|309.03|311|309|311.03|309.03|311|309|10
1725511530000|2024-09-05 04:45:30|311.01|309.01|311.04|309.04|311.04|309.04|311|309|10
1725511540000|2024-09-05 04:45:40|311.13|309.13|311.21|309.21|311.24|309.24|311.12|309.12|15
1725511550000|2024-09-05 04:45:50|311.22|309.22|311.16|309.16|311.24|309.24|311.15|309.15|12
1725511560000|2024-09-05 04:46:00|311.15|309.15|311.1|309.1|311.16|309.16|311.09|309.09|6
1725511570000|2024-09-05 04:46:10|311.08|309.08|311.07|309.07|311.08|309.08|311.03|309.03|14
1725511580000|2024-09-05 04:46:20|311.08|309.08|311.09|309.09|311.12|309.12|311.08|309.08|10
1725511590000|2024-09-05 04:46:30|311.06|309.06|311.18|309.18|311.18|309.18|311.06|309.06|9
1725511600000|2024-09-05 04:46:40|311.2|309.2|311.22|309.22|311.23|309.23|311.2|309.2|9
1725511610000|2024-09-05 04:46:50|311.23|309.23|311.23|309.23|311.23|309.23|311.23|309.23|1
1725511620000|2024-09-05 04:47:00|311.24|309.24|311.36|309.36|311.36|309.36|311.24|309.24|5
1725511630000|2024-09-05 04:47:10|311.35|309.35|311.36|309.36|311.36|309.36|311.35|309.35|4
1725511640000|2024-09-05 04:47:20|311.37|309.37|311.25|309.25|311.37|309.37|311.25|309.25|12
1725511650000|2024-09-05 04:47:30|311.26|309.26|311.3|309.3|311.3|309.3|311.26|309.26|5
1725511660000|2024-09-05 04:47:40|311.32|309.32|311.37|309.37|311.38|309.38|311.32|309.32|22
1725511670000|2024-09-05 04:47:50|311.36|309.36|311.38|309.38|311.39|309.39|311.36|309.36|11
1725511680000|2024-09-05 04:48:00|311.37|309.37|311.46|309.46|311.46|309.46|311.35|309.35|13
1725511690000|2024-09-05 04:48:10|311.49|309.49|311.49|309.49|311.5|309.5|311.46|309.46|10
1725511700000|2024-09-05 04:48:20|311.5|309.5|311.5|309.5|311.5|309.5|311.47|309.47|11
1725511710000|2024-09-05 04:48:30|311.49|309.49|311.35|309.35|311.5|309.5|311.35|309.35|13
1725511720000|2024-09-05 04:48:40|311.36|309.36|311.43|309.43|311.43|309.43|311.35|309.35|16
1725511730000|2024-09-05 04:48:50|311.44|309.44|311.46|309.46|311.46|309.46|311.43|309.43|9
1725511740000|2024-09-05 04:49:00|311.45|309.45|311.46|309.46|311.46|309.46|311.42|309.42|7
1725511750000|2024-09-05 04:49:10|311.45|309.45|311.46|309.46|311.48|309.48|311.45|309.45|8
1725511760000|2024-09-05 04:49:20|311.47|309.47|311.44|309.44|311.47|309.47|311.43|309.43|12
1725511770000|2024-09-05 04:49:30|311.43|309.43|311.47|309.47|311.47|309.47|311.39|309.39|22
1725511780000|2024-09-05 04:49:40|311.46|309.46|311.45|309.45|311.47|309.47|311.45|309.45|12
1725511790000|2024-09-05 04:49:50|311.47|309.47|311.57|309.57|311.58|309.58|311.44|309.44|12
1725511800000|2024-09-05 04:50:00|311.56|309.56|311.67|309.67|311.67|309.67|311.56|309.56|9
1725511810000|2024-09-05 04:50:10|311.68|309.68|311.69|309.69|311.69|309.69|311.66|309.66|6
1725511820000|2024-09-05 04:50:20|311.68|309.68|311.72|309.72|311.72|309.72|311.68|309.68|5
1725511830000|2024-09-05 04:50:30|311.76|309.76|311.76|309.76|311.76|309.76|311.75|309.75|5
1725511840000|2024-09-05 04:50:40|311.75|309.75|311.75|309.75|311.75|309.75|311.7|309.7|20
1725511850000|2024-09-05 04:50:50|311.76|309.76|311.77|309.77|311.78|309.78|311.73|309.73|12
1725511860000|2024-09-05 04:51:00|311.76|309.76|311.75|309.75|311.77|309.77|311.74|309.74|6
1725511870000|2024-09-05 04:51:10|311.74|309.74|311.78|309.78|311.79|309.79|311.74|309.74|15
1725511880000|2024-09-05 04:51:20|311.77|309.77|311.72|309.72|311.77|309.77|311.68|309.68|16
1725511890000|2024-09-05 04:51:30|311.75|309.75|311.72|309.72|311.75|309.75|311.72|309.72|5
1725511900000|2024-09-05 04:51:40|311.71|309.71|311.67|309.67|311.71|309.71|311.63|309.63|11
1725511910000|2024-09-05 04:51:50|311.66|309.66|311.71|309.71|311.71|309.71|311.66|309.66|10
1725511920000|2024-09-05 04:52:00|311.69|309.69|311.7|309.7|311.7|309.7|311.61|309.61|10
1725511930000|2024-09-05 04:52:10|311.71|309.71|311.68|309.68|311.79|309.79|311.68|309.68|18
1725511940000|2024-09-05 04:52:20|311.69|309.69|311.68|309.68|311.69|309.69|311.68|309.68|2
1725511950000|2024-09-05 04:52:30|311.67|309.67|311.6|309.6|311.67|309.67|311.6|309.6|7
1725511960000|2024-09-05 04:52:40|311.59|309.59|311.62|309.62|311.64|309.64|311.57|309.57|16
1725511970000|2024-09-05 04:52:50|311.61|309.61|311.62|309.62|311.65|309.65|311.61|309.61|7
1725511980000|2024-09-05 04:53:00|311.61|309.61|311.62|309.62|311.63|309.63|311.6|309.6|5
1725511990000|2024-09-05 04:53:10|311.61|309.61|311.59|309.59|311.62|309.62|311.58|309.58|8
1725512000000|2024-09-05 04:53:20|311.58|309.58|311.49|309.49|311.62|309.62|311.49|309.49|13
1725512010000|2024-09-05 04:53:30|311.47|309.47|311.5|309.5|311.51|309.51|311.47|309.47|17
1725512020000|2024-09-05 04:53:40|311.49|309.49|311.46|309.46|311.51|309.51|311.44|309.44|21
1725512030000|2024-09-05 04:53:50|311.43|309.43|311.48|309.48|311.49|309.49|311.43|309.43|12
1725512040000|2024-09-05 04:54:00|311.47|309.47|311.46|309.46|311.5|309.5|311.46|309.46|12
1725512050000|2024-09-05 04:54:10|311.48|309.48|311.6|309.6|311.6|309.6|311.48|309.48|9
1725512060000|2024-09-05 04:54:20|311.59|309.59|311.62|309.62|311.62|309.62|311.59|309.59|4
1725512070000|2024-09-05 04:54:30|311.65|309.65|311.58|309.58|311.65|309.65|311.57|309.57|9
1725512080000|2024-09-05 04:54:40|311.57|309.57|311.56|309.56|311.57|309.57|311.55|309.55|14
1725512090000|2024-09-05 04:54:50|311.55|309.55|311.54|309.54|311.57|309.57|311.54|309.54|15
1725512100000|2024-09-05 04:55:00|311.52|309.52|311.54|309.54|311.54|309.54|311.51|309.51|3
1725512110000|2024-09-05 04:55:10|311.52|309.52|311.52|309.52|311.55|309.55|311.51|309.51|11
1725512120000|2024-09-05 04:55:20|311.53|309.53|311.52|309.52|311.55|309.55|311.52|309.52|11
1725512130000|2024-09-05 04:55:30|311.51|309.51|311.56|309.56|311.58|309.58|311.5|309.5|15
1725512140000|2024-09-05 04:55:40|311.55|309.55|311.6|309.6|311.61|309.61|311.55|309.55|10
1725512150000|2024-09-05 04:55:50|311.61|309.61|311.6|309.6|311.61|309.61|311.6|309.6|10
1725512160000|2024-09-05 04:56:00|311.61|309.61|311.64|309.64|311.64|309.64|311.6|309.6|7
1725512170000|2024-09-05 04:56:10|311.63|309.63|311.67|309.67|311.67|309.67|311.63|309.63|6
1725512190000|2024-09-05 04:56:30|311.66|309.66|311.67|309.67|311.67|309.67|311.66|309.66|4
1725512200000|2024-09-05 04:56:40|311.68|309.68|311.68|309.68|311.68|309.68|311.68|309.68|1
1725512210000|2024-09-05 04:56:50|311.67|309.67|311.67|309.67|311.67|309.67|311.67|309.67|1
1725512220000|2024-09-05 04:57:00|311.62|309.62|311.63|309.63|311.64|309.64|311.62|309.62|4
1725512230000|2024-09-05 04:57:10|311.62|309.62|311.62|309.62|311.63|309.63|311.61|309.61|7
1725512240000|2024-09-05 04:57:20|311.61|309.61|311.6|309.6|311.61|309.61|311.56|309.56|5
1725512250000|2024-09-05 04:57:30|311.54|309.54|311.46|309.46|311.55|309.55|311.45|309.45|15
1725512260000|2024-09-05 04:57:40|311.45|309.45|311.38|309.38|311.45|309.45|311.38|309.38|13
1725512270000|2024-09-05 04:57:50|311.4|309.4|311.36|309.36|311.42|309.42|311.35|309.35|23
1725512280000|2024-09-05 04:58:00|311.37|309.37|311.36|309.36|311.38|309.38|311.35|309.35|5
1725512290000|2024-09-05 04:58:10|311.38|309.38|311.37|309.37|311.38|309.38|311.37|309.37|4
1725512300000|2024-09-05 04:58:20|311.36|309.36|311.35|309.35|311.37|309.37|311.35|309.35|4
1725512310000|2024-09-05 04:58:30|311.36|309.36|311.24|309.24|311.37|309.37|311.24|309.24|12
1725512320000|2024-09-05 04:58:40|311.22|309.22|311.18|309.18|311.22|309.22|311.17|309.17|5
1725512330000|2024-09-05 04:58:50|311.19|309.19|311.18|309.18|311.19|309.19|311.18|309.18|4
1725512340000|2024-09-05 04:59:00|311.17|309.17|311.16|309.16|311.19|309.19|311.16|309.16|9
1725512350000|2024-09-05 04:59:10|311.17|309.17|311.17|309.17|311.18|309.18|311.16|309.16|15
1725512360000|2024-09-05 04:59:20|311.18|309.18|311.25|309.25|311.25|309.25|311.18|309.18|9
1725512370000|2024-09-05 04:59:30|311.24|309.24|311.21|309.21|311.25|309.25|311.2|309.2|18
1725512380000|2024-09-05 04:59:40|311.22|309.22|311.23|309.23|311.23|309.23|311.21|309.21|12
1725512390000|2024-09-05 04:59:50|311.22|309.22|311.24|309.24|311.24|309.24|311.22|309.22|4
1725512400000|2024-09-05 05:00:00|311.25|309.25|311.26|309.26|311.26|309.26|311.25|309.25|2
1725512410000|2024-09-05 05:00:10|311.27|309.27|311.34|309.34|311.34|309.34|311.27|309.27|14
1725512420000|2024-09-05 05:00:20|311.35|309.35|311.35|309.35|311.35|309.35|311.34|309.34|5
1725512430000|2024-09-05 05:00:30|311.36|309.36|311.36|309.36|311.37|309.37|311.33|309.33|8
1725512440000|2024-09-05 05:00:40|311.37|309.37|311.37|309.37|311.37|309.37|311.37|309.37|1
1725512450000|2024-09-05 05:00:50|311.39|309.39|311.41|309.41|311.42|309.42|311.38|309.38|5
1725512460000|2024-09-05 05:01:00|311.37|309.37|311.34|309.34|311.38|309.38|311.34|309.34|8
1725512470000|2024-09-05 05:01:10|311.35|309.35|311.34|309.34|311.36|309.36|311.34|309.34|7
1725512480000|2024-09-05 05:01:20|311.35|309.35|311.33|309.33|311.36|309.36|311.32|309.32|13
1725512490000|2024-09-05 05:01:30|311.35|309.35|311.28|309.28|311.35|309.35|311.28|309.28|10
1725512500000|2024-09-05 05:01:40|311.24|309.24|311.14|309.14|311.24|309.24|311.11|309.11|17
1725512510000|2024-09-05 05:01:50|311.16|309.16|311.17|309.17|311.17|309.17|311.15|309.15|8
1725512520000|2024-09-05 05:02:00|311.15|309.15|311.2|309.2|311.24|309.24|311.11|309.11|16
1725512530000|2024-09-05 05:02:10|311.19|309.19|311.13|309.13|311.22|309.22|311.13|309.13|8
1725512540000|2024-09-05 05:02:20|311.1|309.1|310.99|308.99|311.1|309.1|310.97|308.97|7
1725512550000|2024-09-05 05:02:30|311.01|309.01|311.04|309.04|311.04|309.04|310.99|308.99|12
1725512560000|2024-09-05 05:02:40|311.01|309.01|311.05|309.05|311.06|309.06|311.01|309.01|14
1725512570000|2024-09-05 05:02:50|311.02|309.02|311.02|309.02|311.02|309.02|311.02|309.02|1
1725512580000|2024-09-05 05:03:00|311|309|311|309|311.04|309.04|311|309|8
1725512590000|2024-09-05 05:03:10|311.01|309.01|310.72|308.72|311.01|309.01|310.7|308.7|13
1725512600000|2024-09-05 05:03:20|310.71|308.71|310.58|308.58|310.71|308.71|310.58|308.58|7
1725512610000|2024-09-05 05:03:30|310.57|308.57|310.54|308.54|310.57|308.57|310.53|308.53|6
1725512620000|2024-09-05 05:03:40|310.56|308.56|310.55|308.55|310.56|308.56|310.54|308.54|8
1725512630000|2024-09-05 05:03:50|310.54|308.54|310.49|308.49|310.55|308.55|310.49|308.49|13
1725512640000|2024-09-05 05:04:00|310.5|308.5|310.46|308.46|310.5|308.5|310.44|308.44|10
1725512650000|2024-09-05 05:04:10|310.45|308.45|310.44|308.44|310.45|308.45|310.42|308.42|15
1725512660000|2024-09-05 05:04:20|310.43|308.43|310.43|308.43|310.45|308.45|310.42|308.42|7
1725512670000|2024-09-05 05:04:30|310.44|308.44|310.48|308.48|310.48|308.48|310.43|308.43|15
1725512680000|2024-09-05 05:04:40|310.49|308.49|310.38|308.38|310.49|308.49|310.38|308.38|10
1725512690000|2024-09-05 05:04:50|310.37|308.37|310.3|308.3|310.37|308.37|310.3|308.3|7
1725512700000|2024-09-05 05:05:00|310.29|308.29|310.31|308.31|310.33|308.33|310.26|308.26|17
1725512710000|2024-09-05 05:05:10|310.32|308.32|310.42|308.42|310.43|308.43|310.29|308.29|24
1725512720000|2024-09-05 05:05:20|310.4|308.4|310.29|308.29|310.41|308.41|310.28|308.28|22
1725512730000|2024-09-05 05:05:30|310.3|308.3|310.33|308.33|310.33|308.33|310.3|308.3|6
1725512740000|2024-09-05 05:05:40|310.34|308.34|310.35|308.35|310.36|308.36|310.32|308.32|17
1725512750000|2024-09-05 05:05:50|310.36|308.36|310.33|308.33|310.36|308.36|310.32|308.32|9
1725512760000|2024-09-05 05:06:00|310.32|308.32|310.31|308.31|310.34|308.34|310.31|308.31|7
1725512770000|2024-09-05 05:06:10|310.3|308.3|310.31|308.31|310.32|308.32|310.29|308.29|11
1725512780000|2024-09-05 05:06:20|310.3|308.3|310.33|308.33|310.35|308.35|310.29|308.29|9
1725512790000|2024-09-05 05:06:30|310.34|308.34|310.34|308.34|310.38|308.38|310.33|308.33|12
1725512800000|2024-09-05 05:06:40|310.35|308.35|310.35|308.35|310.36|308.36|310.34|308.34|7
1725512810000|2024-09-05 05:06:50|310.36|308.36|310.4|308.4|310.4|308.4|310.35|308.35|9
1725512820000|2024-09-05 05:07:00|310.39|308.39|310.35|308.35|310.39|308.39|310.35|308.35|3
1725512830000|2024-09-05 05:07:10|310.34|308.34|310.27|308.27|310.34|308.34|310.27|308.27|12
1725512840000|2024-09-05 05:07:20|310.28|308.28|310.3|308.3|310.3|308.3|310.27|308.27|7
1725512850000|2024-09-05 05:07:30|310.29|308.29|310.28|308.28|310.3|308.3|310.27|308.27|9
1725512860000|2024-09-05 05:07:40|310.29|308.29|310.3|308.3|310.3|308.3|310.28|308.28|11
1725512870000|2024-09-05 05:07:50|310.31|308.31|310.27|308.27|310.31|308.31|310.27|308.27|13
1725512880000|2024-09-05 05:08:00|310.28|308.28|310.19|308.19|310.28|308.28|310.19|308.19|5
1725512890000|2024-09-05 05:08:10|310.2|308.2|310.11|308.11|310.2|308.2|310.11|308.11|8
1725512900000|2024-09-05 05:08:20|310.09|308.09|310.07|308.07|310.09|308.09|310.07|308.07|3
1725512910000|2024-09-05 05:08:30|310.03|308.03|310.01|308.01|310.04|308.04|310.01|308.01|5
1725512920000|2024-09-05 05:08:40|310.02|308.02|310.02|308.02|310.03|308.03|310|308|7
1725512930000|2024-09-05 05:08:50|310.03|308.03|309.84|307.84|310.03|308.03|309.83|307.83|22
1725512940000|2024-09-05 05:09:00|309.85|307.85|309.92|307.92|309.96|307.96|309.85|307.85|20
1725512950000|2024-09-05 05:09:10|309.91|307.91|309.95|307.95|309.95|307.95|309.91|307.91|9
1725512960000|2024-09-05 05:09:20|309.96|307.96|310.13|308.13|310.14|308.14|309.95|307.95|11
1725512970000|2024-09-05 05:09:30|310.14|308.14|310.15|308.15|310.15|308.15|310.13|308.13|12
1725512980000|2024-09-05 05:09:40|310.16|308.16|310.16|308.16|310.17|308.17|310.14|308.14|11
1725512990000|2024-09-05 05:09:50|310.17|308.17|310.24|308.24|310.25|308.25|310.17|308.17|15
1725513000000|2024-09-05 05:10:00|310.23|308.23|310.23|308.23|310.23|308.23|310.19|308.19|9
1725513010000|2024-09-05 05:10:10|310.28|308.28|310.26|308.26|310.3|308.3|310.24|308.24|13
1725513020000|2024-09-05 05:10:20|310.25|308.25|310.21|308.21|310.25|308.25|310.2|308.2|4
1725513030000|2024-09-05 05:10:30|310.19|308.19|310.15|308.15|310.2|308.2|310.13|308.13|12
1725513040000|2024-09-05 05:10:40|310.14|308.14|310.01|308.01|310.15|308.15|309.98|307.98|18
1725513050000|2024-09-05 05:10:50|310.02|308.02|309.92|307.92|310.02|308.02|309.9|307.9|9
1725513060000|2024-09-05 05:11:00|309.91|307.91|309.87|307.87|309.93|307.93|309.84|307.84|15
1725513070000|2024-09-05 05:11:10|309.88|307.88|309.86|307.86|309.9|307.9|309.86|307.86|10
1725513080000|2024-09-05 05:11:20|309.87|307.87|309.76|307.76|309.88|307.88|309.76|307.76|9
1725513090000|2024-09-05 05:11:30|309.77|307.77|309.91|307.91|309.92|307.92|309.76|307.76|18
1725513100000|2024-09-05 05:11:40|309.9|307.9|309.99|307.99|309.99|307.99|309.9|307.9|5
1725513110000|2024-09-05 05:11:50|310|308|309.99|307.99|310|308|309.98|307.98|6
1725513120000|2024-09-05 05:12:00|310.08|308.08|309.97|307.97|310.08|308.08|309.97|307.97|10
1725513130000|2024-09-05 05:12:10|309.96|307.96|309.95|307.95|309.99|307.99|309.95|307.95|9
1725513140000|2024-09-05 05:12:20|309.96|307.96|309.98|307.98|310|308|309.94|307.94|15
1725513150000|2024-09-05 05:12:30|309.99|307.99|310.1|308.1|310.1|308.1|309.99|307.99|10
1725513160000|2024-09-05 05:12:40|310.11|308.11|310.12|308.12|310.12|308.12|310.1|308.1|12
1725513170000|2024-09-05 05:12:50|310.11|308.11|310.12|308.12|310.12|308.12|310.11|308.11|8
1725513180000|2024-09-05 05:13:00|310.15|308.15|310.14|308.14|310.15|308.15|310.12|308.12|10
1725513190000|2024-09-05 05:13:10|310.1|308.1|309.62|307.62|310.11|308.11|309.62|307.62|17
1725513200000|2024-09-05 05:13:20|309.6|307.6|309.26|307.26|309.6|307.6|309.2|307.2|19
1725513210000|2024-09-05 05:13:30|309.31|307.31|309.34|307.34|309.37|307.37|309.28|307.28|19
1725513220000|2024-09-05 05:13:40|309.35|307.35|309.45|307.45|309.47|307.47|309.35|307.35|13
1725513230000|2024-09-05 05:13:50|309.46|307.46|309.47|307.47|309.47|307.47|309.46|307.46|2
1725513240000|2024-09-05 05:14:00|309.48|307.48|309.66|307.66|309.66|307.66|309.48|307.48|11
1725513250000|2024-09-05 05:14:10|309.67|307.67|309.68|307.68|309.69|307.69|309.67|307.67|3
1725513260000|2024-09-05 05:14:20|309.69|307.69|309.71|307.71|309.72|307.72|309.69|307.69|7
1725513280000|2024-09-05 05:14:40|309.72|307.72|309.75|307.75|309.75|307.75|309.72|307.72|4
1725513290000|2024-09-05 05:14:50|309.79|307.79|309.78|307.78|309.79|307.79|309.78|307.78|2
1725513300000|2024-09-05 05:15:00|309.74|307.74|309.71|307.71|309.74|307.74|309.7|307.7|3
1725513310000|2024-09-05 05:15:10|309.73|307.73|309.72|307.72|309.73|307.73|309.71|307.71|3
1725513320000|2024-09-05 05:15:20|309.7|307.7|309.74|307.74|309.74|307.74|309.7|307.7|5
1725513330000|2024-09-05 05:15:30|309.73|307.73|309.72|307.72|309.73|307.73|309.72|307.72|2
1725513340000|2024-09-05 05:15:40|309.73|307.73|309.95|307.95|309.95|307.95|309.73|307.73|5
1725513350000|2024-09-05 05:15:50|310.01|308.01|310.02|308.02|310.03|308.03|309.99|307.99|12
1725513360000|2024-09-05 05:16:00|310.01|308.01|310.01|308.01|310.02|308.02|309.99|307.99|19
1725513370000|2024-09-05 05:16:10|310.02|308.02|310.18|308.18|310.2|308.2|310.02|308.02|9
1725513380000|2024-09-05 05:16:20|310.17|308.17|310.19|308.19|310.22|308.22|310.17|308.17|21
1725513390000|2024-09-05 05:16:30|310.2|308.2|310.06|308.06|310.2|308.2|310.05|308.05|11
1725513400000|2024-09-05 05:16:40|310.07|308.07|309.99|307.99|310.07|308.07|309.98|307.98|12
1725513410000|2024-09-05 05:16:50|309.98|307.98|309.98|307.98|310|308|309.98|307.98|5
1725513420000|2024-09-05 05:17:00|309.97|307.97|309.86|307.86|309.97|307.97|309.85|307.85|11
1725513430000|2024-09-05 05:17:10|309.87|307.87|309.97|307.97|309.97|307.97|309.87|307.87|22
1725513440000|2024-09-05 05:17:20|309.96|307.96|309.92|307.92|309.96|307.96|309.91|307.91|15
1725513450000|2024-09-05 05:17:30|309.91|307.91|309.89|307.89|309.92|307.92|309.89|307.89|10
1725513460000|2024-09-05 05:17:40|309.87|307.87|309.78|307.78|309.87|307.87|309.77|307.77|5
1725513470000|2024-09-05 05:17:50|309.79|307.79|309.84|307.84|309.87|307.87|309.79|307.79|17
1725513480000|2024-09-05 05:18:00|309.83|307.83|309.84|307.84|309.85|307.85|309.82|307.82|7
1725513490000|2024-09-05 05:18:10|309.83|307.83|309.76|307.76|309.83|307.83|309.76|307.76|9
1725513500000|2024-09-05 05:18:20|309.78|307.78|309.82|307.82|309.86|307.86|309.78|307.78|12
1725513510000|2024-09-05 05:18:30|309.84|307.84|309.84|307.84|309.84|307.84|309.81|307.81|18
1725513520000|2024-09-05 05:18:40|309.83|307.83|309.82|307.82|309.83|307.83|309.81|307.81|12
1725513530000|2024-09-05 05:18:50|309.81|307.81|309.6|307.6|309.82|307.82|309.6|307.6|16
1725513540000|2024-09-05 05:19:00|309.59|307.59|309.66|307.66|309.69|307.69|309.58|307.58|20
1725513550000|2024-09-05 05:19:10|309.65|307.65|309.69|307.69|309.69|307.69|309.65|307.65|8
1725513560000|2024-09-05 05:19:20|309.68|307.68|309.7|307.7|309.7|307.7|309.68|307.68|2
1725513570000|2024-09-05 05:19:30|309.72|307.72|309.73|307.73|309.74|307.74|309.7|307.7|16
1725513580000|2024-09-05 05:19:40|309.75|307.75|309.9|307.9|309.9|307.9|309.75|307.75|6
1725513590000|2024-09-05 05:19:50|309.89|307.89|309.88|307.88|309.89|307.89|309.88|307.88|2
1725513600000|2024-09-05 05:20:00|309.89|307.89|310.08|308.08|310.09|308.09|309.89|307.89|11
1725513610000|2024-09-05 05:20:10|310.07|308.07|310.12|308.12|310.12|308.12|310.07|308.07|11
1725513620000|2024-09-05 05:20:20|310.17|308.17|310.16|308.16|310.2|308.2|310.15|308.15|12
1725513630000|2024-09-05 05:20:30|310.15|308.15|310.12|308.12|310.15|308.15|310.12|308.12|6
1725513640000|2024-09-05 05:20:40|310.1|308.1|310.04|308.04|310.1|308.1|310.01|308.01|13
1725513650000|2024-09-05 05:20:50|310.03|308.03|310.08|308.08|310.12|308.12|310.03|308.03|11
1725513660000|2024-09-05 05:21:00|310.09|308.09|310.08|308.08|310.11|308.11|310.08|308.08|11
1725513670000|2024-09-05 05:21:10|310.06|308.06|310.08|308.08|310.09|308.09|310.06|308.06|17
1725513680000|2024-09-05 05:21:20|310.09|308.09|309.96|307.96|310.1|308.1|309.96|307.96|13
1725513690000|2024-09-05 05:21:30|309.98|307.98|309.98|307.98|309.99|307.99|309.98|307.98|3
1725513700000|2024-09-05 05:21:40|309.99|307.99|309.93|307.93|309.99|307.99|309.93|307.93|4
1725513710000|2024-09-05 05:21:50|309.92|307.92|309.94|307.94|309.95|307.95|309.9|307.9|9
1725513720000|2024-09-05 05:22:00|309.93|307.93|309.91|307.91|309.94|307.94|309.9|307.9|11
1725513730000|2024-09-05 05:22:10|309.9|307.9|309.86|307.86|309.91|307.91|309.85|307.85|7
1725513750000|2024-09-05 05:22:30|309.87|307.87|309.92|307.92|309.93|307.93|309.85|307.85|7
1725513760000|2024-09-05 05:22:40|309.95|307.95|309.96|307.96|309.96|307.96|309.92|307.92|7
1725513770000|2024-09-05 05:22:50|309.95|307.95|309.99|307.99|310|308|309.95|307.95|9
1725513780000|2024-09-05 05:23:00|310|308|309.91|307.91|310.01|308.01|309.91|307.91|10
1725513790000|2024-09-05 05:23:10|309.92|307.92|309.89|307.89|309.94|307.94|309.89|307.89|10
1725513800000|2024-09-05 05:23:20|309.9|307.9|309.94|307.94|309.94|307.94|309.9|307.9|5
1725513810000|2024-09-05 05:23:30|309.96|307.96|310|308|310.01|308.01|309.95|307.95|13
1725513820000|2024-09-05 05:23:40|310.01|308.01|310.08|308.08|310.08|308.08|310.01|308.01|12
1725513830000|2024-09-05 05:23:50|310.1|308.1|310.08|308.08|310.1|308.1|310.08|308.08|6
1725513840000|2024-09-05 05:24:00|310.07|308.07|310.11|308.11|310.12|308.12|310.07|308.07|11
1725513850000|2024-09-05 05:24:10|310.1|308.1|310.07|308.07|310.1|308.1|310.07|308.07|7
1725513860000|2024-09-05 05:24:20|310.08|308.08|310.11|308.11|310.11|308.11|310.08|308.08|6
1725513870000|2024-09-05 05:24:30|310.1|308.1|310.1|308.1|310.11|308.11|310.1|308.1|7
1725513880000|2024-09-05 05:24:40|310.11|308.11|310.11|308.11|310.13|308.13|310.1|308.1|8
1725513890000|2024-09-05 05:24:50|310.12|308.12|310.15|308.15|310.15|308.15|310.12|308.12|5
1725513900000|2024-09-05 05:25:00|310.16|308.16|310.2|308.2|310.2|308.2|310.16|308.16|7
1725513910000|2024-09-05 05:25:10|310.21|308.21|310.19|308.19|310.21|308.21|310.17|308.17|8
1725513920000|2024-09-05 05:25:20|310.2|308.2|310.33|308.33|310.35|308.35|310.19|308.19|13
1725513930000|2024-09-05 05:25:30|310.32|308.32|310.34|308.34|310.35|308.35|310.32|308.32|11
1725513940000|2024-09-05 05:25:40|310.35|308.35|310.34|308.34|310.36|308.36|310.32|308.32|9
1725513950000|2024-09-05 05:25:50|310.33|308.33|310.29|308.29|310.34|308.34|310.29|308.29|16
1725513960000|2024-09-05 05:26:00|310.31|308.31|310.34|308.34|310.36|308.36|310.29|308.29|15
1725513970000|2024-09-05 05:26:10|310.33|308.33|310.37|308.37|310.37|308.37|310.33|308.33|4
1725513980000|2024-09-05 05:26:20|310.39|308.39|310.43|308.43|310.48|308.48|310.39|308.39|15
1725513990000|2024-09-05 05:26:30|310.44|308.44|310.43|308.43|310.44|308.44|310.43|308.43|6
1725514000000|2024-09-05 05:26:40|310.42|308.42|310.4|308.4|310.43|308.43|310.4|308.4|8
1725514010000|2024-09-05 05:26:50|310.32|308.32|310.33|308.33|310.34|308.34|310.32|308.32|8
1725514020000|2024-09-05 05:27:00|310.34|308.34|310.42|308.42|310.42|308.42|310.33|308.33|19
1725514030000|2024-09-05 05:27:10|310.44|308.44|310.47|308.47|310.47|308.47|310.44|308.44|3
1725514040000|2024-09-05 05:27:20|310.42|308.42|310.45|308.45|310.45|308.45|310.42|308.42|3
1725514050000|2024-09-05 05:27:30|310.42|308.42|310.4|308.4|310.42|308.42|310.4|308.4|2
1725514060000|2024-09-05 05:27:40|310.42|308.42|310.41|308.41|310.43|308.43|310.41|308.41|6
1725514070000|2024-09-05 05:27:50|310.42|308.42|310.44|308.44|310.45|308.45|310.39|308.39|8
1725514080000|2024-09-05 05:28:00|310.43|308.43|310.39|308.39|310.43|308.43|310.38|308.38|8
1725514100000|2024-09-05 05:28:20|310.4|308.4|310.42|308.42|310.42|308.42|310.4|308.4|3
1725514110000|2024-09-05 05:28:30|310.4|308.4|310.4|308.4|310.4|308.4|310.38|308.38|9
1725514120000|2024-09-05 05:28:40|310.42|308.42|310.38|308.38|310.42|308.42|310.38|308.38|4
1725514130000|2024-09-05 05:28:50|310.39|308.39|310.46|308.46|310.46|308.46|310.38|308.38|10
1725514140000|2024-09-05 05:29:00|310.47|308.47|310.47|308.47|310.48|308.48|310.47|308.47|3
1725514160000|2024-09-05 05:29:20|310.48|308.48|310.5|308.5|310.53|308.53|310.48|308.48|11
1725514170000|2024-09-05 05:29:30|310.51|308.51|310.51|308.51|310.54|308.54|310.5|308.5|12
1725514180000|2024-09-05 05:29:40|310.5|308.5|310.5|308.5|310.5|308.5|310.5|308.5|1
1725514190000|2024-09-05 05:29:50|310.48|308.48|310.34|308.34|310.5|308.5|310.34|308.34|8
1725514200000|2024-09-05 05:30:00|310.35|308.35|310.29|308.29|310.41|308.41|310.29|308.29|12
1725514210000|2024-09-05 05:30:10|310.28|308.28|310.27|308.27|310.28|308.28|310.26|308.26|4
1725514220000|2024-09-05 05:30:20|310.26|308.26|310.23|308.23|310.26|308.26|310.19|308.19|9
1725514230000|2024-09-05 05:30:30|310.21|308.21|310.36|308.36|310.36|308.36|310.21|308.21|7
1725514240000|2024-09-05 05:30:40|310.35|308.35|310.34|308.34|310.35|308.35|310.33|308.33|4
1725514250000|2024-09-05 05:30:50|310.32|308.32|310.31|308.31|310.32|308.32|310.29|308.29|8
1725514260000|2024-09-05 05:31:00|310.35|308.35|310.36|308.36|310.37|308.37|310.3|308.3|13
1725514270000|2024-09-05 05:31:10|310.37|308.37|310.39|308.39|310.4|308.4|310.37|308.37|14
1725514280000|2024-09-05 05:31:20|310.42|308.42|310.39|308.39|310.42|308.42|310.39|308.39|3
1725514290000|2024-09-05 05:31:30|310.4|308.4|310.42|308.42|310.42|308.42|310.4|308.4|4
1725514300000|2024-09-05 05:31:40|310.4|308.4|310.38|308.38|310.4|308.4|310.38|308.38|3
1725514310000|2024-09-05 05:31:50|310.36|308.36|310.37|308.37|310.38|308.38|310.35|308.35|6
1725514320000|2024-09-05 05:32:00|310.38|308.38|310.37|308.37|310.41|308.41|310.37|308.37|9
1725514330000|2024-09-05 05:32:10|310.36|308.36|310.38|308.38|310.38|308.38|310.36|308.36|3
1725514340000|2024-09-05 05:32:20|310.4|308.4|310.5|308.5|310.5|308.5|310.4|308.4|14
1725514350000|2024-09-05 05:32:30|310.48|308.48|310.48|308.48|310.48|308.48|310.48|308.48|1
1725514360000|2024-09-05 05:32:40|310.49|308.49|310.47|308.47|310.5|308.5|310.47|308.47|4
1725514370000|2024-09-05 05:32:50|310.46|308.46|310.48|308.48|310.5|308.5|310.46|308.46|11
1725514380000|2024-09-05 05:33:00|310.49|308.49|310.47|308.47|310.49|308.49|310.47|308.47|9
1725514390000|2024-09-05 05:33:10|310.48|308.48|310.55|308.55|310.56|308.56|310.48|308.48|11
1725514400000|2024-09-05 05:33:20|310.56|308.56|310.57|308.57|310.6|308.6|310.55|308.55|13
1725514410000|2024-09-05 05:33:30|310.51|308.51|310.46|308.46|310.51|308.51|310.44|308.44|4
1725514420000|2024-09-05 05:33:40|310.45|308.45|310.42|308.42|310.45|308.45|310.4|308.4|15
1725514430000|2024-09-05 05:33:50|310.43|308.43|310.44|308.44|310.46|308.46|310.42|308.42|15
1725514440000|2024-09-05 05:34:00|310.45|308.45|310.48|308.48|310.48|308.48|310.43|308.43|9
1725514450000|2024-09-05 05:34:10|310.47|308.47|310.47|308.47|310.48|308.48|310.47|308.47|9
1725514460000|2024-09-05 05:34:20|310.48|308.48|310.48|308.48|310.48|308.48|310.47|308.47|3
1725514470000|2024-09-05 05:34:30|310.47|308.47|310.58|308.58|310.58|308.58|310.47|308.47|8
1725514480000|2024-09-05 05:34:40|310.57|308.57|310.56|308.56|310.57|308.57|310.56|308.56|2
1725514490000|2024-09-05 05:34:50|310.57|308.57|310.55|308.55|310.57|308.57|310.55|308.55|5
1725514500000|2024-09-05 05:35:00|310.54|308.54|310.56|308.56|310.57|308.57|310.54|308.54|13
1725514510000|2024-09-05 05:35:10|310.57|308.57|310.48|308.48|310.58|308.58|310.48|308.48|9
1725514520000|2024-09-05 05:35:20|310.46|308.46|310.4|308.4|310.46|308.46|310.38|308.38|10
1725514530000|2024-09-05 05:35:30|310.39|308.39|310.31|308.31|310.39|308.39|310.3|308.3|11
1725514540000|2024-09-05 05:35:40|310.3|308.3|310.38|308.38|310.38|308.38|310.3|308.3|7
1725514550000|2024-09-05 05:35:50|310.39|308.39|310.4|308.4|310.4|308.4|310.39|308.39|6
1725514560000|2024-09-05 05:36:00|310.45|308.45|310.46|308.46|310.47|308.47|310.45|308.45|8
1725514570000|2024-09-05 05:36:10|310.45|308.45|310.45|308.45|310.46|308.46|310.45|308.45|5
1725514580000|2024-09-05 05:36:20|310.43|308.43|310.38|308.38|310.43|308.43|310.33|308.33|10
1725514590000|2024-09-05 05:36:30|310.37|308.37|310.39|308.39|310.39|308.39|310.37|308.37|3
1725514600000|2024-09-05 05:36:40|310.4|308.4|310.42|308.42|310.44|308.44|310.39|308.39|10
1725514610000|2024-09-05 05:36:50|310.43|308.43|310.43|308.43|310.43|308.43|310.43|308.43|1
1725514620000|2024-09-05 05:37:00|310.42|308.42|310.44|308.44|310.44|308.44|310.42|308.42|7
1725514630000|2024-09-05 05:37:10|310.43|308.43|310.44|308.44|310.47|308.47|310.42|308.42|13
1725514640000|2024-09-05 05:37:20|310.45|308.45|310.43|308.43|310.45|308.45|310.42|308.42|7
1725514660000|2024-09-05 05:37:40|310.44|308.44|310.44|308.44|310.44|308.44|310.44|308.44|1
1725514670000|2024-09-05 05:37:50|310.43|308.43|310.45|308.45|310.45|308.45|310.43|308.43|5
1725514680000|2024-09-05 05:38:00|310.46|308.46|310.43|308.43|310.47|308.47|310.43|308.43|11
1725514690000|2024-09-05 05:38:10|310.39|308.39|310.39|308.39|310.39|308.39|310.39|308.39|1
1725514700000|2024-09-05 05:38:20|310.4|308.4|310.33|308.33|310.4|308.4|310.33|308.33|6
1725514710000|2024-09-05 05:38:30|310.35|308.35|310.36|308.36|310.36|308.36|310.33|308.33|11
1725514720000|2024-09-05 05:38:40|310.37|308.37|310.36|308.36|310.37|308.37|310.35|308.35|7
1725514730000|2024-09-05 05:38:50|310.37|308.37|310.39|308.39|310.39|308.39|310.37|308.37|3
1725514740000|2024-09-05 05:39:00|310.4|308.4|310.42|308.42|310.44|308.44|310.38|308.38|14
1725514750000|2024-09-05 05:39:10|310.4|308.4|310.39|308.39|310.41|308.41|310.38|308.38|5
1725514760000|2024-09-05 05:39:20|310.4|308.4|310.37|308.37|310.4|308.4|310.37|308.37|5
1725514770000|2024-09-05 05:39:30|310.27|308.27|310.12|308.12|310.27|308.27|310.12|308.12|9
1725514780000|2024-09-05 05:39:40|310.11|308.11|310.17|308.17|310.18|308.18|310.08|308.08|12
1725514790000|2024-09-05 05:39:50|310.18|308.18|310.22|308.22|310.22|308.22|310.17|308.17|4
1725514800000|2024-09-05 05:40:00|310.21|308.21|310.06|308.06|310.22|308.22|310.04|308.04|12
1725514810000|2024-09-05 05:40:10|310.04|308.04|310.09|308.09|310.1|308.1|310.04|308.04|9
1725514820000|2024-09-05 05:40:20|310.1|308.1|310.09|308.09|310.1|308.1|310.08|308.08|3
1725514830000|2024-09-05 05:40:30|310.1|308.1|310.09|308.09|310.12|308.12|310.09|308.09|8
1725514840000|2024-09-05 05:40:40|310.11|308.11|310.16|308.16|310.16|308.16|310.11|308.11|11
1725514850000|2024-09-05 05:40:50|310.17|308.17|310.17|308.17|310.19|308.19|310.17|308.17|11
1725514860000|2024-09-05 05:41:00|310.18|308.18|310.14|308.14|310.18|308.18|310.14|308.14|6
1725514870000|2024-09-05 05:41:10|310.15|308.15|310.2|308.2|310.21|308.21|310.12|308.12|14
1725514880000|2024-09-05 05:41:20|310.21|308.21|310.27|308.27|310.27|308.27|310.21|308.21|6
1725514900000|2024-09-05 05:41:40|310.26|308.26|310.26|308.26|310.26|308.26|310.25|308.25|3
1725514920000|2024-09-05 05:42:00|310.25|308.25|310.25|308.25|310.25|308.25|310.25|308.25|1
1725514930000|2024-09-05 05:42:10|310.21|308.21|310.19|308.19|310.21|308.21|310.18|308.18|4
1725514940000|2024-09-05 05:42:20|310.16|308.16|310.17|308.17|310.17|308.17|310.14|308.14|9
1725514950000|2024-09-05 05:42:30|310.16|308.16|310.17|308.17|310.17|308.17|310.16|308.16|2
1725514960000|2024-09-05 05:42:40|310.16|308.16|310.16|308.16|310.17|308.17|310.16|308.16|3
1725514970000|2024-09-05 05:42:50|310.15|308.15|310.14|308.14|310.16|308.16|310.14|308.14|4
1725514980000|2024-09-05 05:43:00|310.15|308.15|310.24|308.24|310.26|308.26|310.15|308.15|13
1725514990000|2024-09-05 05:43:10|310.23|308.23|310.23|308.23|310.24|308.24|310.22|308.22|11
1725515000000|2024-09-05 05:43:20|310.25|308.25|310.33|308.33|310.34|308.34|310.25|308.25|14
1725515010000|2024-09-05 05:43:30|310.34|308.34|310.32|308.32|310.34|308.34|310.32|308.32|15
1725515020000|2024-09-05 05:43:40|310.33|308.33|310.36|308.36|310.37|308.37|310.32|308.32|12
1725515030000|2024-09-05 05:43:50|310.35|308.35|310.38|308.38|310.39|308.39|310.35|308.35|9
1725515040000|2024-09-05 05:44:00|310.36|308.36|310.33|308.33|310.36|308.36|310.33|308.33|4
1725515050000|2024-09-05 05:44:10|310.35|308.35|310.37|308.37|310.38|308.38|310.34|308.34|6
1725515060000|2024-09-05 05:44:20|310.36|308.36|310.38|308.38|310.39|308.39|310.36|308.36|12
1725515070000|2024-09-05 05:44:30|310.37|308.37|310.4|308.4|310.4|308.4|310.37|308.37|11
1725515080000|2024-09-05 05:44:40|310.41|308.41|310.4|308.4|310.41|308.41|310.4|308.4|12
1725515090000|2024-09-05 05:44:50|310.41|308.41|310.41|308.41|310.44|308.44|310.4|308.4|13
1725515100000|2024-09-05 05:45:00|310.39|308.39|310.41|308.41|310.41|308.41|310.39|308.39|5
1725515120000|2024-09-05 05:45:20|310.44|308.44|310.5|308.5|310.51|308.51|310.42|308.42|13
1725515130000|2024-09-05 05:45:30|310.51|308.51|310.5|308.5|310.51|308.51|310.5|308.5|10
1725515140000|2024-09-05 05:45:40|310.52|308.52|310.48|308.48|310.52|308.52|310.48|308.48|7
1725515150000|2024-09-05 05:45:50|310.5|308.5|310.46|308.46|310.5|308.5|310.46|308.46|10
1725515160000|2024-09-05 05:46:00|310.41|308.41|310.42|308.42|310.51|308.51|310.41|308.41|7
1725515170000|2024-09-05 05:46:10|310.43|308.43|310.33|308.33|310.44|308.44|310.3|308.3|14
1725515180000|2024-09-05 05:46:20|310.32|308.32|310.37|308.37|310.37|308.37|310.32|308.32|6
1725515190000|2024-09-05 05:46:30|310.36|308.36|310.36|308.36|310.39|308.39|310.36|308.36|7
1725515200000|2024-09-05 05:46:40|310.37|308.37|310.34|308.34|310.37|308.37|310.27|308.27|17
1725515210000|2024-09-05 05:46:50|310.35|308.35|310.35|308.35|310.35|308.35|310.32|308.32|8
1725515220000|2024-09-05 05:47:00|310.34|308.34|310.31|308.31|310.35|308.35|310.31|308.31|7
1725515240000|2024-09-05 05:47:20|310.27|308.27|310.22|308.22|310.27|308.27|310.22|308.22|6
1725515250000|2024-09-05 05:47:30|310.23|308.23|310.13|308.13|310.24|308.24|310.13|308.13|15
1725515260000|2024-09-05 05:47:40|310.14|308.14|310.03|308.03|310.14|308.14|309.97|307.97|15
1725515270000|2024-09-05 05:47:50|310.09|308.09|310.05|308.05|310.12|308.12|310.02|308.02|12
1725515280000|2024-09-05 05:48:00|310.08|308.08|310.12|308.12|310.13|308.13|310.07|308.07|11
1725515290000|2024-09-05 05:48:10|310.13|308.13|310.18|308.18|310.18|308.18|310.12|308.12|11
1725515300000|2024-09-05 05:48:20|310.19|308.19|310.19|308.19|310.19|308.19|310.18|308.18|5
1725515310000|2024-09-05 05:48:30|310.18|308.18|310.18|308.18|310.21|308.21|310.18|308.18|12
1725515320000|2024-09-05 05:48:40|310.19|308.19|310.15|308.15|310.19|308.19|310.14|308.14|5
1725515330000|2024-09-05 05:48:50|310.16|308.16|310.21|308.21|310.21|308.21|310.16|308.16|11
1725515340000|2024-09-05 05:49:00|310.2|308.2|310.1|308.1|310.2|308.2|310.1|308.1|9
1725515350000|2024-09-05 05:49:10|310.11|308.11|310.11|308.11|310.14|308.14|310.11|308.11|8
1725515360000|2024-09-05 05:49:20|310.12|308.12|310.16|308.16|310.17|308.17|310.12|308.12|16
1725515370000|2024-09-05 05:49:30|310.17|308.17|310.17|308.17|310.17|308.17|310.16|308.16|7
1725515380000|2024-09-05 05:49:40|310.16|308.16|310.16|308.16|310.17|308.17|310.16|308.16|3
1725515390000|2024-09-05 05:49:50|310.13|308.13|310.1|308.1|310.13|308.13|310.08|308.08|5
1725515400000|2024-09-05 05:50:00|310.12|308.12|310.08|308.08|310.15|308.15|310.08|308.08|11
1725515410000|2024-09-05 05:50:10|310.09|308.09|310.1|308.1|310.11|308.11|310.09|308.09|6
1725515420000|2024-09-05 05:50:20|310.11|308.11|310.09|308.09|310.11|308.11|310.09|308.09|3
1725515430000|2024-09-05 05:50:30|310.1|308.1|309.98|307.98|310.1|308.1|309.97|307.97|15
1725515440000|2024-09-05 05:50:40|309.97|307.97|309.88|307.88|309.97|307.97|309.87|307.87|8
1725515450000|2024-09-05 05:50:50|309.87|307.87|309.9|307.9|309.91|307.91|309.83|307.83|13
1725515460000|2024-09-05 05:51:00|309.89|307.89|309.94|307.94|309.94|307.94|309.89|307.89|18
1725515470000|2024-09-05 05:51:10|309.95|307.95|310|308|310|308|309.95|307.95|8
1725515480000|2024-09-05 05:51:20|309.97|307.97|310|308|310|308|309.97|307.97|4
1725515490000|2024-09-05 05:51:30|309.99|307.99|309.99|307.99|310|308|309.98|307.98|11
1725515500000|2024-09-05 05:51:40|310|308|310|308|310|308|309.99|307.99|9
1725515510000|2024-09-05 05:51:50|309.99|307.99|310|308|310|308|309.99|307.99|2
1725515520000|2024-09-05 05:52:00|309.99|307.99|310|308|310|308|309.98|307.98|8
1725515530000|2024-09-05 05:52:10|309.98|307.98|309.98|307.98|309.99|307.99|309.97|307.97|5
1725515540000|2024-09-05 05:52:20|309.97|307.97|309.93|307.93|309.97|307.97|309.91|307.91|7
1725515550000|2024-09-05 05:52:30|309.94|307.94|309.97|307.97|309.98|307.98|309.94|307.94|14
1725515570000|2024-09-05 05:52:50|309.96|307.96|309.91|307.91|309.96|307.96|309.89|307.89|9
1725515580000|2024-09-05 05:53:00|309.89|307.89|309.86|307.86|309.89|307.89|309.81|307.81|17
1725515590000|2024-09-05 05:53:10|309.87|307.87|309.9|307.9|309.91|307.91|309.86|307.86|10
1725515600000|2024-09-05 05:53:20|309.91|307.91|309.96|307.96|309.97|307.97|309.9|307.9|10
1725515610000|2024-09-05 05:53:30|309.97|307.97|309.98|307.98|310.02|308.02|309.96|307.96|10
1725515620000|2024-09-05 05:53:40|309.99|307.99|310|308|310.04|308.04|309.99|307.99|9
1725515630000|2024-09-05 05:53:50|310.01|308.01|309.99|307.99|310.01|308.01|309.98|307.98|8
1725515640000|2024-09-05 05:54:00|310|308|310.03|308.03|310.03|308.03|310|308|9
1725515650000|2024-09-05 05:54:10|310.04|308.04|310.03|308.03|310.07|308.07|310.02|308.02|10
1725515660000|2024-09-05 05:54:20|310.01|308.01|310|308|310.01|308.01|310|308|2
1725515670000|2024-09-05 05:54:30|309.97|307.97|309.99|307.99|310|308|309.97|307.97|8
1725515680000|2024-09-05 05:54:40|309.98|307.98|309.98|307.98|309.99|307.99|309.97|307.97|15
1725515690000|2024-09-05 05:54:50|309.99|307.99|309.97|307.97|309.99|307.99|309.97|307.97|7
1725515700000|2024-09-05 05:55:00|309.98|307.98|310|308|310|308|309.97|307.97|14
1725515710000|2024-09-05 05:55:10|309.99|307.99|310.04|308.04|310.04|308.04|309.96|307.96|15
1725515720000|2024-09-05 05:55:20|310.05|308.05|310.11|308.11|310.11|308.11|310.05|308.05|9
1725515730000|2024-09-05 05:55:30|310.1|308.1|310.13|308.13|310.13|308.13|310.1|308.1|4
1725515740000|2024-09-05 05:55:40|310.15|308.15|310.22|308.22|310.22|308.22|310.15|308.15|13
1725515750000|2024-09-05 05:55:50|310.23|308.23|310.22|308.22|310.23|308.23|310.21|308.21|5
1725515760000|2024-09-05 05:56:00|310.23|308.23|310.25|308.25|310.25|308.25|310.22|308.22|6
1725515770000|2024-09-05 05:56:10|310.23|308.23|310.28|308.28|310.28|308.28|310.23|308.23|4
1725515780000|2024-09-05 05:56:20|310.27|308.27|310.25|308.25|310.27|308.27|310.24|308.24|4
1725515790000|2024-09-05 05:56:30|310.26|308.26|310.28|308.28|310.29|308.29|310.25|308.25|10
1725515810000|2024-09-05 05:56:50|310.27|308.27|310.27|308.27|310.27|308.27|310.27|308.27|1
1725515820000|2024-09-05 05:57:00|310.26|308.26|310.25|308.25|310.26|308.26|310.2|308.2|15
1725515830000|2024-09-05 05:57:10|310.26|308.26|310.26|308.26|310.28|308.28|310.26|308.26|10
1725515840000|2024-09-05 05:57:20|310.25|308.25|310.27|308.27|310.27|308.27|310.23|308.23|11
1725515850000|2024-09-05 05:57:30|310.26|308.26|310.22|308.22|310.26|308.26|310.22|308.22|7
1725515860000|2024-09-05 05:57:40|310.24|308.24|310.23|308.23|310.24|308.24|310.22|308.22|6
1725515870000|2024-09-05 05:57:50|310.24|308.24|310.27|308.27|310.27|308.27|310.23|308.23|11
1725515880000|2024-09-05 05:58:00|310.26|308.26|310.25|308.25|310.27|308.27|310.22|308.22|13
1725515890000|2024-09-05 05:58:10|310.24|308.24|310.26|308.26|310.27|308.27|310.24|308.24|8
1725515900000|2024-09-05 05:58:20|310.27|308.27|310.27|308.27|310.28|308.28|310.26|308.26|12
1725515910000|2024-09-05 05:58:30|310.28|308.28|310.27|308.27|310.29|308.29|310.27|308.27|8
1725515920000|2024-09-05 05:58:40|310.28|308.28|310.28|308.28|310.29|308.29|310.28|308.28|11
1725515930000|2024-09-05 05:58:50|310.29|308.29|310.26|308.26|310.29|308.29|310.25|308.25|5
1725515940000|2024-09-05 05:59:00|310.27|308.27|310.32|308.32|310.32|308.32|310.26|308.26|16
1725515950000|2024-09-05 05:59:10|310.31|308.31|310.35|308.35|310.35|308.35|310.31|308.31|9
1725515960000|2024-09-05 05:59:20|310.34|308.34|310.36|308.36|310.37|308.37|310.34|308.34|10
1725515970000|2024-09-05 05:59:30|310.37|308.37|310.33|308.33|310.37|308.37|310.33|308.33|10
1725515980000|2024-09-05 05:59:40|310.35|308.35|310.37|308.37|310.38|308.38|310.35|308.35|6
1725515990000|2024-09-05 05:59:50|310.36|308.36|310.33|308.33|310.36|308.36|310.33|308.33|2
1725516000000|2024-09-05 06:00:00|310.32|308.32|310.31|308.31|310.34|308.34|310.29|308.29|13
1725516010000|2024-09-05 06:00:10|310.3|308.3|310.07|308.07|310.3|308.3|310.07|308.07|15
1725516020000|2024-09-05 06:00:20|310.06|308.06|310.11|308.11|310.15|308.15|310.01|308.01|16
1725516030000|2024-09-05 06:00:30|310.08|308.08|310.01|308.01|310.08|308.08|310|308|8
1725516040000|2024-09-05 06:00:40|310.04|308.04|310.09|308.09|310.14|308.14|310.04|308.04|20
1725516050000|2024-09-05 06:00:50|310.08|308.08|310.08|308.08|310.13|308.13|310.08|308.08|12
1725516060000|2024-09-05 06:01:00|310.06|308.06|310.06|308.06|310.09|308.09|310.05|308.05|11
1725516070000|2024-09-05 06:01:10|310.05|308.05|310.09|308.09|310.13|308.13|310.05|308.05|15
1725516080000|2024-09-05 06:01:20|310.11|308.11|310.03|308.03|310.13|308.13|310.03|308.03|12
1725516090000|2024-09-05 06:01:30|310.04|308.04|310.04|308.04|310.06|308.06|310.03|308.03|15
1725516100000|2024-09-05 06:01:40|310.02|308.02|309.98|307.98|310.02|308.02|309.98|307.98|9
1725516110000|2024-09-05 06:01:50|309.99|307.99|309.89|307.89|309.99|307.99|309.87|307.87|12
1725516120000|2024-09-05 06:02:00|309.87|307.87|309.92|307.92|309.93|307.93|309.86|307.86|10
1725516130000|2024-09-05 06:02:10|309.91|307.91|309.8|307.8|309.91|307.91|309.8|307.8|8
1725516140000|2024-09-05 06:02:20|309.81|307.81|310.02|308.02|310.02|308.02|309.81|307.81|8
1725516150000|2024-09-05 06:02:30|310.03|308.03|310.05|308.05|310.1|308.1|310.02|308.02|10
1725516160000|2024-09-05 06:02:40|310.07|308.07|310.21|308.21|310.22|308.22|310.03|308.03|23
1725516170000|2024-09-05 06:02:50|310.22|308.22|310.29|308.29|310.3|308.3|310.22|308.22|11
1725516180000|2024-09-05 06:03:00|310.3|308.3|310.34|308.34|310.34|308.34|310.26|308.26|14
1725516190000|2024-09-05 06:03:10|310.36|308.36|310.39|308.39|310.43|308.43|310.36|308.36|9
1725516200000|2024-09-05 06:03:20|310.38|308.38|310.42|308.42|310.42|308.42|310.33|308.33|9
1725516210000|2024-09-05 06:03:30|310.43|308.43|310.44|308.44|310.44|308.44|310.42|308.42|4
1725516220000|2024-09-05 06:03:40|310.45|308.45|310.43|308.43|310.47|308.47|310.43|308.43|8
1725516230000|2024-09-05 06:03:50|310.46|308.46|310.47|308.47|310.47|308.47|310.46|308.46|4
1725516240000|2024-09-05 06:04:00|310.48|308.48|310.44|308.44|310.49|308.49|310.44|308.44|9
1725516250000|2024-09-05 06:04:10|310.43|308.43|310.44|308.44|310.44|308.44|310.42|308.42|10
1725516260000|2024-09-05 06:04:20|310.43|308.43|310.44|308.44|310.44|308.44|310.42|308.42|12
1725516270000|2024-09-05 06:04:30|310.43|308.43|310.42|308.42|310.43|308.43|310.41|308.41|15
1725516280000|2024-09-05 06:04:40|310.43|308.43|310.4|308.4|310.43|308.43|310.4|308.4|4
1725516310000|2024-09-05 06:05:10|310.41|308.41|310.41|308.41|310.41|308.41|310.41|308.41|1
1725516320000|2024-09-05 06:05:20|310.42|308.42|310.42|308.42|310.43|308.43|310.42|308.42|3
1725516330000|2024-09-05 06:05:30|310.43|308.43|310.43|308.43|310.43|308.43|310.42|308.42|11
1725516340000|2024-09-05 06:05:40|310.5|308.5|310.48|308.48|310.5|308.5|310.48|308.48|4
1725516350000|2024-09-05 06:05:50|310.41|308.41|310.42|308.42|310.42|308.42|310.41|308.41|4
1725516360000|2024-09-05 06:06:00|310.41|308.41|310.21|308.21|310.41|308.41|310.21|308.21|5
1725516370000|2024-09-05 06:06:10|310.2|308.2|310.19|308.19|310.2|308.2|310.19|308.19|2
1725516400000|2024-09-05 06:06:40|310.18|308.18|310.22|308.22|310.22|308.22|310.17|308.17|8
1725516410000|2024-09-05 06:06:50|310.19|308.19|310.21|308.21|310.22|308.22|310.19|308.19|14
1725516420000|2024-09-05 06:07:00|310.2|308.2|310.27|308.27|310.28|308.28|310.17|308.17|13
1725516430000|2024-09-05 06:07:10|310.26|308.26|310.37|308.37|310.38|308.38|310.26|308.26|9
1725516440000|2024-09-05 06:07:20|310.38|308.38|310.43|308.43|310.43|308.43|310.38|308.38|9
1725516450000|2024-09-05 06:07:30|310.46|308.46|310.59|308.59|310.63|308.63|310.45|308.45|18
1725516460000|2024-09-05 06:07:40|310.6|308.6|310.61|308.61|310.62|308.62|310.56|308.56|18
1725516470000|2024-09-05 06:07:50|310.59|308.59|310.57|308.57|310.6|308.6|310.56|308.56|14
1725516480000|2024-09-05 06:08:00|310.56|308.56|310.57|308.57|310.61|308.61|310.56|308.56|16
1725516490000|2024-09-05 06:08:10|310.58|308.58|310.71|308.71|310.71|308.71|310.57|308.57|17
1725516500000|2024-09-05 06:08:20|310.67|308.67|310.64|308.64|310.67|308.67|310.63|308.63|8
1725516510000|2024-09-05 06:08:30|310.63|308.63|310.67|308.67|310.68|308.68|310.63|308.63|7
1725516520000|2024-09-05 06:08:40|310.66|308.66|310.58|308.58|310.66|308.66|310.56|308.56|11
1725516530000|2024-09-05 06:08:50|310.56|308.56|310.6|308.6|310.6|308.6|310.55|308.55|11
1725516540000|2024-09-05 06:09:00|310.61|308.61|310.57|308.57|310.61|308.61|310.57|308.57|7
1725516550000|2024-09-05 06:09:10|310.55|308.55|310.6|308.6|310.61|308.61|310.55|308.55|9
1725516560000|2024-09-05 06:09:20|310.59|308.59|310.54|308.54|310.59|308.59|310.54|308.54|3
1725516570000|2024-09-05 06:09:30|310.52|308.52|310.51|308.51|310.52|308.52|310.51|308.51|2
1725516580000|2024-09-05 06:09:40|310.49|308.49|310.51|308.51|310.51|308.51|310.49|308.49|2
1725516590000|2024-09-05 06:09:50|310.49|308.49|310.48|308.48|310.49|308.49|310.48|308.48|2
1725516600000|2024-09-05 06:10:00|310.22|308.22|310.18|308.18|310.23|308.23|310.18|308.18|5
1725516620000|2024-09-05 06:10:20|310.14|308.14|310.14|308.14|310.14|308.14|310.14|308.14|1
1725516630000|2024-09-05 06:10:30|310.13|308.13|310.17|308.17|310.17|308.17|310.09|308.09|15
1725516640000|2024-09-05 06:10:40|310.14|308.14|310.18|308.18|310.18|308.18|310.13|308.13|8
1725516650000|2024-09-05 06:10:50|310.16|308.16|310.16|308.16|310.17|308.17|310.15|308.15|11
1725516660000|2024-09-05 06:11:00|310.13|308.13|310.12|308.12|310.13|308.13|310.08|308.08|15
1725516670000|2024-09-05 06:11:10|310.14|308.14|310.11|308.11|310.16|308.16|310.11|308.11|22
1725516680000|2024-09-05 06:11:20|310.12|308.12|310.1|308.1|310.17|308.17|310.1|308.1|17
1725516690000|2024-09-05 06:11:30|310.11|308.11|310.1|308.1|310.12|308.12|310.08|308.08|13
1725516700000|2024-09-05 06:11:40|310.11|308.11|310.17|308.17|310.17|308.17|310.1|308.1|19
1725516710000|2024-09-05 06:11:50|310.23|308.23|310.2|308.2|310.23|308.23|310.15|308.15|8
1725516720000|2024-09-05 06:12:00|310.21|308.21|310.11|308.11|310.25|308.25|310.1|308.1|21
1725516730000|2024-09-05 06:12:10|310.09|308.09|310.08|308.08|310.1|308.1|310.04|308.04|9
1725516740000|2024-09-05 06:12:20|310.04|308.04|310.03|308.03|310.04|308.04|309.98|307.98|16
1725516750000|2024-09-05 06:12:30|310.02|308.02|310.08|308.08|310.11|308.11|310.02|308.02|17
1725516760000|2024-09-05 06:12:40|310.06|308.06|309.95|307.95|310.06|308.06|309.9|307.9|9
1725516770000|2024-09-05 06:12:50|309.97|307.97|310.01|308.01|310.01|308.01|309.97|307.97|9
1725516780000|2024-09-05 06:13:00|309.99|307.99|309.92|307.92|309.99|307.99|309.88|307.88|22
1725516790000|2024-09-05 06:13:10|309.93|307.93|309.86|307.86|309.93|307.93|309.86|307.86|12
1725516830000|2024-09-05 06:13:50|309.88|307.88|309.86|307.86|309.88|307.88|309.86|307.86|2
1725516850000|2024-09-05 06:14:10|309.87|307.87|309.86|307.86|309.87|307.87|309.86|307.86|2
1725516860000|2024-09-05 06:14:20|309.87|307.87|309.93|307.93|309.94|307.94|309.86|307.86|23
1725516870000|2024-09-05 06:14:30|309.92|307.92|309.93|307.93|309.95|307.95|309.92|307.92|6
1725516880000|2024-09-05 06:14:40|309.92|307.92|309.92|307.92|309.93|307.93|309.92|307.92|11
1725516890000|2024-09-05 06:14:50|309.93|307.93|309.98|307.98|310.03|308.03|309.92|307.92|18
1725516900000|2024-09-05 06:15:00|309.99|307.99|309.9|307.9|309.99|307.99|309.89|307.89|13
1725516910000|2024-09-05 06:15:10|309.89|307.89|309.93|307.93|309.93|307.93|309.89|307.89|10
1725516920000|2024-09-05 06:15:20|309.92|307.92|309.88|307.88|309.92|307.92|309.88|307.88|6
1725516930000|2024-09-05 06:15:30|309.9|307.9|309.91|307.91|309.92|307.92|309.89|307.89|12
1725516940000|2024-09-05 06:15:40|309.92|307.92|309.94|307.94|309.94|307.94|309.91|307.91|9
1725516950000|2024-09-05 06:15:50|309.93|307.93|309.93|307.93|309.93|307.93|309.92|307.92|5
1725516960000|2024-09-05 06:16:00|309.94|307.94|309.94|307.94|309.95|307.95|309.92|307.92|9
1725516970000|2024-09-05 06:16:10|309.93|307.93|309.9|307.9|309.94|307.94|309.9|307.9|7
1725516980000|2024-09-05 06:16:20|309.88|307.88|309.88|307.88|309.89|307.89|309.88|307.88|5
1725516990000|2024-09-05 06:16:30|309.89|307.89|309.72|307.72|309.89|307.89|309.72|307.72|8
1725517000000|2024-09-05 06:16:40|309.71|307.71|309.68|307.68|309.71|307.71|309.68|307.68|4
1725517010000|2024-09-05 06:16:50|309.54|307.54|309.52|307.52|309.54|307.54|309.49|307.49|11
1725517020000|2024-09-05 06:17:00|309.5|307.5|309.5|307.5|309.51|307.51|309.48|307.48|6
1725517030000|2024-09-05 06:17:10|309.51|307.51|309.54|307.54|309.54|307.54|309.51|307.51|3
1725517040000|2024-09-05 06:17:20|309.53|307.53|309.51|307.51|309.53|307.53|309.5|307.5|6
1725517050000|2024-09-05 06:17:30|309.5|307.5|309.48|307.48|309.51|307.51|309.48|307.48|8
1725517060000|2024-09-05 06:17:40|309.46|307.46|309.43|307.43|309.46|307.46|309.43|307.43|3
1725517070000|2024-09-05 06:17:50|309.46|307.46|309.3|307.3|309.46|307.46|309.29|307.29|14
1725517080000|2024-09-05 06:18:00|309.32|307.32|309.4|307.4|309.44|307.44|309.32|307.32|14
1725517090000|2024-09-05 06:18:10|309.41|307.41|309.29|307.29|309.44|307.44|309.29|307.29|15
1725517100000|2024-09-05 06:18:20|309.3|307.3|309.29|307.29|309.32|307.32|309.29|307.29|11
1725517110000|2024-09-05 06:18:30|309.28|307.28|309.37|307.37|309.37|307.37|309.28|307.28|14
1725517120000|2024-09-05 06:18:40|309.35|307.35|309.33|307.33|309.35|307.35|309.32|307.32|10
1725517130000|2024-09-05 06:18:50|309.32|307.32|309.31|307.31|309.33|307.33|309.28|307.28|8
1725517140000|2024-09-05 06:19:00|309.32|307.32|309.26|307.26|309.32|307.32|309.26|307.26|5
1725517150000|2024-09-05 06:19:10|309.28|307.28|309.34|307.34|309.35|307.35|309.26|307.26|16
1725517160000|2024-09-05 06:19:20|309.35|307.35|309.31|307.31|309.35|307.35|309.29|307.29|10
1725517170000|2024-09-05 06:19:30|309.3|307.3|309.33|307.33|309.33|307.33|309.28|307.28|6
1725517180000|2024-09-05 06:19:40|309.34|307.34|309.36|307.36|309.39|307.39|309.29|307.29|21
1725517190000|2024-09-05 06:19:50|309.37|307.37|309.34|307.34|309.39|307.39|309.33|307.33|19
1725517200000|2024-09-05 06:20:00|309.35|307.35|309.41|307.41|309.41|307.41|309.34|307.34|10
1725517210000|2024-09-05 06:20:10|309.43|307.43|309.45|307.45|309.46|307.46|309.43|307.43|7
1725517260000|2024-09-05 06:21:00|309.47|307.47|309.45|307.45|309.47|307.47|309.45|307.45|6
1725517280000|2024-09-05 06:21:20|309.29|307.29|309.25|307.25|309.29|307.29|309.25|307.25|5
1725517290000|2024-09-05 06:21:30|309.27|307.27|309.27|307.27|309.27|307.27|309.27|307.27|1
1725517300000|2024-09-05 06:21:40|309.28|307.28|309.35|307.35|309.37|307.37|309.28|307.28|14
1725517310000|2024-09-05 06:21:50|309.33|307.33|309.29|307.29|309.34|307.34|309.25|307.25|17
1725517320000|2024-09-05 06:22:00|309.28|307.28|309.22|307.22|309.32|307.32|309.22|307.22|14
1725517330000|2024-09-05 06:22:10|309.25|307.25|309.25|307.25|309.25|307.25|309.25|307.25|1
1725517340000|2024-09-05 06:22:20|309.24|307.24|309.24|307.24|309.24|307.24|309.24|307.24|1
1725517350000|2024-09-05 06:22:30|309.22|307.22|308.76|306.76|309.22|307.22|308.76|306.76|10
1725517360000|2024-09-05 06:22:40|308.7|306.7|308.7|306.7|308.74|306.74|308.58|306.58|25
1725517370000|2024-09-05 06:22:50|308.72|306.72|308.62|306.62|308.78|306.78|308.62|306.62|22
1725517380000|2024-09-05 06:23:00|308.61|306.61|308.75|306.75|308.75|306.75|308.55|306.55|26
1725517390000|2024-09-05 06:23:10|308.77|306.77|308.68|306.68|308.85|306.85|308.66|306.66|15
1725517400000|2024-09-05 06:23:20|308.67|306.67|308.59|306.59|308.67|306.67|308.56|306.56|21
1725517410000|2024-09-05 06:23:30|308.58|306.58|308.58|306.58|308.66|306.66|308.54|306.54|22
1725517420000|2024-09-05 06:23:40|308.59|306.59|308.56|306.56|308.66|306.66|308.56|306.56|25
1725517430000|2024-09-05 06:23:50|308.54|306.54|308.15|306.15|308.59|306.59|308.15|306.15|31
1725517440000|2024-09-05 06:24:00|308.14|306.14|308.09|306.09|308.14|306.14|308.07|306.07|6
1725517450000|2024-09-05 06:24:10|308.07|306.07|307.82|305.82|308.07|306.07|307.72|305.72|26
1725517460000|2024-09-05 06:24:20|307.84|305.84|307.5|305.5|307.85|305.85|307.36|305.36|19
1725517470000|2024-09-05 06:24:30|307.48|305.48|307.39|305.39|307.48|305.48|307.32|305.32|26
1725517480000|2024-09-05 06:24:40|307.37|305.37|307.08|305.08|307.41|305.41|307.08|305.08|14
1725517490000|2024-09-05 06:24:50|307.05|305.05|307.02|305.02|307.08|305.08|306.79|304.79|18
1725517500000|2024-09-05 06:25:00|307.01|305.01|307.54|305.54|307.62|305.62|307.01|305.01|23
1725517510000|2024-09-05 06:25:10|307.55|305.55|307.68|305.68|307.72|305.72|307.55|305.55|17
1725517520000|2024-09-05 06:25:20|307.67|305.67|307.68|305.68|307.72|305.72|307.55|305.55|25
1725517530000|2024-09-05 06:25:30|307.69|305.69|307.68|305.68|307.76|305.76|307.67|305.67|19
1725517540000|2024-09-05 06:25:40|307.74|305.74|307.74|305.74|307.78|305.78|307.7|305.7|21
1725517550000|2024-09-05 06:25:50|307.76|305.76|307.93|305.93|307.93|305.93|307.75|305.75|20
1725517560000|2024-09-05 06:26:00|307.96|305.96|308.04|306.04|308.08|306.08|307.92|305.92|28
1725517570000|2024-09-05 06:26:10|308.03|306.03|308.14|306.14|308.16|306.16|308.03|306.03|22
1725517580000|2024-09-05 06:26:20|308.12|306.12|308.33|306.33|308.33|306.33|308.12|306.12|27
1725517590000|2024-09-05 06:26:30|308.34|306.34|308.31|306.31|308.36|306.36|308.29|306.29|17
1725517600000|2024-09-05 06:26:40|308.3|306.3|308.24|306.24|308.3|306.3|308.1|306.1|26
1725517610000|2024-09-05 06:26:50|308.25|306.25|308.28|306.28|308.31|306.31|308.18|306.18|15
1725517620000|2024-09-05 06:27:00|308.29|306.29|308.16|306.16|308.29|306.29|308.12|306.12|26
1725517630000|2024-09-05 06:27:10|308.14|306.14|308.18|306.18|308.21|306.21|308.09|306.09|20
1725517640000|2024-09-05 06:27:20|308.19|306.19|308.27|306.27|308.27|306.27|308.18|306.18|24
1725517650000|2024-09-05 06:27:30|308.3|306.3|308.3|306.3|308.39|306.39|308.22|306.22|21
1725517660000|2024-09-05 06:27:40|308.29|306.29|308.05|306.05|308.29|306.29|307.99|305.99|32
1725517670000|2024-09-05 06:27:50|308.04|306.04|308.09|306.09|308.16|306.16|307.98|305.98|20
1725517680000|2024-09-05 06:28:00|308.12|306.12|308.39|306.39|308.42|306.42|308.11|306.11|25
1725517690000|2024-09-05 06:28:10|308.38|306.38|308.36|306.36|308.38|306.38|308.36|306.36|2
1725517700000|2024-09-05 06:28:20|308.38|306.38|308.49|306.49|308.5|306.5|308.37|306.37|15
1725517710000|2024-09-05 06:28:30|308.46|306.46|308.43|306.43|308.47|306.47|308.42|306.42|16
1725517720000|2024-09-05 06:28:40|308.41|306.41|308.49|306.49|308.49|306.49|308.39|306.39|18
1725517730000|2024-09-05 06:28:50|308.46|306.46|308.53|306.53|308.56|306.56|308.44|306.44|16
1725517740000|2024-09-05 06:29:00|308.52|306.52|308.46|306.46|308.54|306.54|308.42|306.42|23
1725517750000|2024-09-05 06:29:10|308.47|306.47|308.56|306.56|308.56|306.56|308.47|306.47|10
1725517760000|2024-09-05 06:29:20|308.53|306.53|308.78|306.78|308.78|306.78|308.53|306.53|14
1725517770000|2024-09-05 06:29:30|308.79|306.79|308.86|306.86|308.92|306.92|308.79|306.79|16
1725517780000|2024-09-05 06:29:40|308.85|306.85|308.88|306.88|308.9|306.9|308.85|306.85|21
1725517790000|2024-09-05 06:29:50|308.89|306.89|308.75|306.75|308.89|306.89|308.75|306.75|7
1725517800000|2024-09-05 06:30:00|308.78|306.78|308.86|306.86|308.94|306.94|308.78|306.78|17
1725517810000|2024-09-05 06:30:10|308.87|306.87|308.8|306.8|308.94|306.94|308.76|306.76|12
1725517820000|2024-09-05 06:30:20|308.79|306.79|308.76|306.76|308.83|306.83|308.75|306.75|15
1725517830000|2024-09-05 06:30:30|308.74|306.74|308.74|306.74|308.75|306.75|308.74|306.74|3
1725517840000|2024-09-05 06:30:40|308.75|306.75|308.84|306.84|308.84|306.84|308.74|306.74|8
1725517850000|2024-09-05 06:30:50|308.85|306.85|308.92|306.92|308.95|306.95|308.85|306.85|20
1725517860000|2024-09-05 06:31:00|308.91|306.91|308.92|306.92|308.95|306.95|308.87|306.87|19
1725517870000|2024-09-05 06:31:10|308.93|306.93|308.93|306.93|308.95|306.95|308.93|306.93|5
1725517880000|2024-09-05 06:31:20|308.96|306.96|309.07|307.07|309.08|307.08|308.96|306.96|15
1725517890000|2024-09-05 06:31:30|309.08|307.08|308.94|306.94|309.08|307.08|308.91|306.91|14
1725517900000|2024-09-05 06:31:40|308.95|306.95|308.93|306.93|308.95|306.95|308.93|306.93|9
1725517910000|2024-09-05 06:31:50|308.92|306.92|308.83|306.83|308.92|306.92|308.83|306.83|12
1725517920000|2024-09-05 06:32:00|308.84|306.84|308.91|306.91|308.91|306.91|308.84|306.84|4
1725517930000|2024-09-05 06:32:10|308.93|306.93|308.93|306.93|308.93|306.93|308.93|306.93|1
1725517940000|2024-09-05 06:32:20|308.96|306.96|308.93|306.93|308.96|306.96|308.93|306.93|3
1725517950000|2024-09-05 06:32:30|308.94|306.94|309.11|307.11|309.11|307.11|308.93|306.93|14
1725517960000|2024-09-05 06:32:40|309.1|307.1|309.03|307.03|309.13|307.13|309.03|307.03|13
1725517970000|2024-09-05 06:32:50|309.02|307.02|309.06|307.06|309.08|307.08|309.02|307.02|21
1725517980000|2024-09-05 06:33:00|309.05|307.05|308.98|306.98|309.09|307.09|308.98|306.98|17
1725517990000|2024-09-05 06:33:10|308.97|306.97|309.03|307.03|309.03|307.03|308.96|306.96|11
1725518000000|2024-09-05 06:33:20|309.02|307.02|308.89|306.89|309.02|307.02|308.89|306.89|8
1725518010000|2024-09-05 06:33:30|308.9|306.9|308.93|306.93|308.93|306.93|308.9|306.9|2
1725518020000|2024-09-05 06:33:40|308.9|306.9|308.93|306.93|308.93|306.93|308.89|306.89|5
1725518030000|2024-09-05 06:33:50|308.92|306.92|308.92|306.92|308.93|306.93|308.91|306.91|6
1725518040000|2024-09-05 06:34:00|308.89|306.89|308.85|306.85|308.91|306.91|308.83|306.83|10
1725518050000|2024-09-05 06:34:10|308.74|306.74|308.62|306.62|308.74|306.74|308.61|306.61|8
1725518060000|2024-09-05 06:34:20|308.63|306.63|308.58|306.58|308.63|306.63|308.58|306.58|7
1725518080000|2024-09-05 06:34:40|308.57|306.57|308.58|306.58|308.58|306.58|308.57|306.57|2
1725518090000|2024-09-05 06:34:50|308.57|306.57|308.52|306.52|308.57|306.57|308.52|306.52|9
1725518100000|2024-09-05 06:35:00|308.51|306.51|308.54|306.54|308.55|306.55|308.51|306.51|6
1725518110000|2024-09-05 06:35:10|308.55|306.55|308.61|306.61|308.61|306.61|308.55|306.55|7
1725518120000|2024-09-05 06:35:20|308.6|306.6|308.65|306.65|308.65|306.65|308.59|306.59|10
1725518130000|2024-09-05 06:35:30|308.67|306.67|308.68|306.68|308.68|306.68|308.65|306.65|10
1725518140000|2024-09-05 06:35:40|308.69|306.69|308.62|306.62|308.7|306.7|308.59|306.59|13
1725518150000|2024-09-05 06:35:50|308.63|306.63|308.58|306.58|308.66|306.66|308.58|306.58|10
1725518160000|2024-09-05 06:36:00|308.55|306.55|308.33|306.33|308.55|306.55|308.33|306.33|7
1725518170000|2024-09-05 06:36:10|308.34|306.34|308.35|306.35|308.39|306.39|308.33|306.33|12
1725518180000|2024-09-05 06:36:20|308.36|306.36|308.34|306.34|308.37|306.37|308.31|306.31|18
1725518190000|2024-09-05 06:36:30|308.35|306.35|308.31|306.31|308.37|306.37|308.31|306.31|19
1725518200000|2024-09-05 06:36:40|308.33|306.33|308.25|306.25|308.34|306.34|308.22|306.22|16
1725518210000|2024-09-05 06:36:50|308.24|306.24|308.23|306.23|308.27|306.27|308.23|306.23|12
1725518220000|2024-09-05 06:37:00|308.2|306.2|308.18|306.18|308.26|306.26|308.18|306.18|12
1725518230000|2024-09-05 06:37:10|308.17|306.17|308.2|306.2|308.2|306.2|308.07|306.07|10
1725518240000|2024-09-05 06:37:20|308.19|306.19|308.17|306.17|308.19|306.19|308.12|306.12|14
1725518250000|2024-09-05 06:37:30|308.18|306.18|308.2|306.2|308.2|306.2|308.17|306.17|3
1725518260000|2024-09-05 06:37:40|308.19|306.19|308.18|306.18|308.19|306.19|308.14|306.14|9
1725518270000|2024-09-05 06:37:50|308.19|306.19|308.2|306.2|308.2|306.2|308.19|306.19|2
1725518280000|2024-09-05 06:38:00|308.21|306.21|308.21|306.21|308.21|306.21|308.21|306.21|1
1725518290000|2024-09-05 06:38:10|308.2|306.2|308.2|306.2|308.2|306.2|308.2|306.2|1
1725518300000|2024-09-05 06:38:20|308.15|306.15|308.08|306.08|308.15|306.15|308.02|306.02|16
1725518310000|2024-09-05 06:38:30|308.06|306.06|307.96|305.96|308.06|306.06|307.96|305.96|16
1725518320000|2024-09-05 06:38:40|307.97|305.97|308.01|306.01|308.01|306.01|307.97|305.97|9
1725518330000|2024-09-05 06:38:50|307.99|305.99|307.97|305.97|308.01|306.01|307.97|305.97|9
1725518340000|2024-09-05 06:39:00|307.98|305.98|308.01|306.01|308.01|306.01|307.98|305.98|4
1725518350000|2024-09-05 06:39:10|308.03|306.03|307.98|305.98|308.03|306.03|307.96|305.96|13
1725518360000|2024-09-05 06:39:20|307.99|305.99|308.01|306.01|308.01|306.01|307.99|305.99|7
1725518370000|2024-09-05 06:39:30|308|306|307.92|305.92|308|306|307.92|305.92|7
1725518380000|2024-09-05 06:39:40|307.93|305.93|307.94|305.94|307.97|305.97|307.91|305.91|13
1725518390000|2024-09-05 06:39:50|307.95|305.95|307.93|305.93|307.96|305.96|307.85|305.85|11
1725518400000|2024-09-05 06:40:00|307.94|305.94|307.85|305.85|307.95|305.95|307.83|305.83|19
1725518410000|2024-09-05 06:40:10|307.86|305.86|308.01|306.01|308.01|306.01|307.86|305.86|16
1725518420000|2024-09-05 06:40:20|308.04|306.04|308.04|306.04|308.04|306.04|308.04|306.04|1
1725518430000|2024-09-05 06:40:30|308.01|306.01|308.24|306.24|308.24|306.24|308.01|306.01|10
1725518440000|2024-09-05 06:40:40|308.25|306.25|308.41|306.41|308.42|306.42|308.25|306.25|17
1725518450000|2024-09-05 06:40:50|308.42|306.42|308.48|306.48|308.5|306.5|308.42|306.42|15
1725518460000|2024-09-05 06:41:00|308.47|306.47|308.38|306.38|308.47|306.47|308.38|306.38|10
1725518470000|2024-09-05 06:41:10|308.42|306.42|308.53|306.53|308.54|306.54|308.4|306.4|15
1725518480000|2024-09-05 06:41:20|308.54|306.54|308.81|306.81|308.81|306.81|308.54|306.54|19
1725518490000|2024-09-05 06:41:30|308.82|306.82|308.87|306.87|308.88|306.88|308.81|306.81|9
1725518500000|2024-09-05 06:41:40|308.88|306.88|308.86|306.86|308.93|306.93|308.84|306.84|22
1725518510000|2024-09-05 06:41:50|308.87|306.87|308.89|306.89|308.91|306.91|308.87|306.87|13
1725518520000|2024-09-05 06:42:00|308.9|306.9|308.82|306.82|308.94|306.94|308.78|306.78|17
1725518530000|2024-09-05 06:42:10|308.81|306.81|308.76|306.76|308.85|306.85|308.76|306.76|22
1725518540000|2024-09-05 06:42:20|308.77|306.77|308.81|306.81|308.84|306.84|308.76|306.76|18
1725518550000|2024-09-05 06:42:30|308.8|306.8|308.83|306.83|308.88|306.88|308.8|306.8|13
1725518560000|2024-09-05 06:42:40|308.82|306.82|308.9|306.9|308.93|306.93|308.81|306.81|13
1725518570000|2024-09-05 06:42:50|308.91|306.91|308.91|306.91|308.95|306.95|308.88|306.88|15
1725518580000|2024-09-05 06:43:00|308.9|306.9|308.95|306.95|308.96|306.96|308.9|306.9|11
1725518590000|2024-09-05 06:43:10|308.96|306.96|309.08|307.08|309.08|307.08|308.95|306.95|14
1725518600000|2024-09-05 06:43:20|309.06|307.06|309.04|307.04|309.08|307.08|309.02|307.02|18
1725518610000|2024-09-05 06:43:30|309.02|307.02|308.99|306.99|309.05|307.05|308.99|306.99|11
1725518620000|2024-09-05 06:43:40|309.01|307.01|308.99|306.99|309.01|307.01|308.98|306.98|3
1725518630000|2024-09-05 06:43:50|309|307|309.05|307.05|309.05|307.05|309|307|5
1725518640000|2024-09-05 06:44:00|309.06|307.06|309.14|307.14|309.14|307.14|309.06|307.06|13
1725518650000|2024-09-05 06:44:10|309.13|307.13|309.13|307.13|309.14|307.14|309.11|307.11|15
1725518660000|2024-09-05 06:44:20|309.12|307.12|309.24|307.24|309.28|307.28|309.12|307.12|12
1725518670000|2024-09-05 06:44:30|309.25|307.25|309.22|307.22|309.25|307.25|309.19|307.19|20
1725518680000|2024-09-05 06:44:40|309.23|307.23|309.21|307.21|309.25|307.25|309.21|307.21|12
1725518690000|2024-09-05 06:44:50|309.22|307.22|309.21|307.21|309.24|307.24|309.2|307.2|17
1725518700000|2024-09-05 06:45:00|309.2|307.2|309.21|307.21|309.23|307.23|309.19|307.19|8
1725518710000|2024-09-05 06:45:10|309.23|307.23|309.26|307.26|309.26|307.26|309.2|307.2|16
1725518720000|2024-09-05 06:45:20|309.25|307.25|309.16|307.16|309.25|307.25|309.16|307.16|7
1725518730000|2024-09-05 06:45:30|309.18|307.18|309.18|307.18|309.18|307.18|309.18|307.18|1
1725518740000|2024-09-05 06:45:40|309.16|307.16|309.18|307.18|309.18|307.18|309.14|307.14|5
1725518750000|2024-09-05 06:45:50|309.17|307.17|309.16|307.16|309.18|307.18|309.16|307.16|3
1725518760000|2024-09-05 06:46:00|309.15|307.15|309.2|307.2|309.2|307.2|309.15|307.15|4
1725518770000|2024-09-05 06:46:10|309.21|307.21|309.24|307.24|309.25|307.25|309.21|307.21|5
1725518780000|2024-09-05 06:46:20|309.25|307.25|309.27|307.27|309.27|307.27|309.22|307.22|12
1725518790000|2024-09-05 06:46:30|309.28|307.28|309.38|307.38|309.38|307.38|309.28|307.28|11
1725518800000|2024-09-05 06:46:40|309.39|307.39|309.43|307.43|309.44|307.44|309.37|307.37|10
1725518810000|2024-09-05 06:46:50|309.44|307.44|309.43|307.43|309.48|307.48|309.43|307.43|11
1725518820000|2024-09-05 06:47:00|309.42|307.42|309.23|307.23|309.43|307.43|309.2|307.2|15
1725518830000|2024-09-05 06:47:10|309.24|307.24|309.22|307.22|309.3|307.3|309.2|307.2|19
1725518840000|2024-09-05 06:47:20|309.21|307.21|309.19|307.19|309.24|307.24|309.19|307.19|10
1725518850000|2024-09-05 06:47:30|309.14|307.14|309.08|307.08|309.2|307.2|309.08|307.08|13
1725518860000|2024-09-05 06:47:40|309.06|307.06|309.05|307.05|309.09|307.09|309.02|307.02|11
1725518870000|2024-09-05 06:47:50|309.01|307.01|309.05|307.05|309.06|307.06|309.01|307.01|16
1725518880000|2024-09-05 06:48:00|309.06|307.06|308.93|306.93|309.06|307.06|308.86|306.86|20
1725518890000|2024-09-05 06:48:10|308.94|306.94|308.93|306.93|308.97|306.97|308.89|306.89|19
1725518900000|2024-09-05 06:48:20|308.94|306.94|309.03|307.03|309.03|307.03|308.94|306.94|9
1725518910000|2024-09-05 06:48:30|309.05|307.05|309.06|307.06|309.11|307.11|309.05|307.05|9
1725518920000|2024-09-05 06:48:40|309.07|307.07|309.13|307.13|309.13|307.13|309.01|307.01|19
1725518930000|2024-09-05 06:48:50|309.11|307.11|309.12|307.12|309.12|307.12|309.11|307.11|12
1725518940000|2024-09-05 06:49:00|309.11|307.11|309.02|307.02|309.11|307.11|309.02|307.02|12
1725518950000|2024-09-05 06:49:10|309.01|307.01|309.07|307.07|309.07|307.07|308.98|306.98|15
1725518960000|2024-09-05 06:49:20|309.08|307.08|308.94|306.94|309.09|307.09|308.94|306.94|10
1725518970000|2024-09-05 06:49:30|308.95|306.95|308.92|306.92|308.95|306.95|308.9|306.9|10
1725518980000|2024-09-05 06:49:40|308.94|306.94|308.9|306.9|308.94|306.94|308.87|306.87|10
1725518990000|2024-09-05 06:49:50|308.89|306.89|308.91|306.91|308.91|306.91|308.88|306.88|11
1725519000000|2024-09-05 06:50:00|308.92|306.92|308.96|306.96|308.97|306.97|308.92|306.92|9
1725519010000|2024-09-05 06:50:10|308.97|306.97|309.02|307.02|309.03|307.03|308.97|306.97|7
1725519020000|2024-09-05 06:50:20|309|307|309.14|307.14|309.21|307.21|309|307|20
1725519030000|2024-09-05 06:50:30|309.13|307.13|309.12|307.12|309.17|307.17|309.1|307.1|14
1725519040000|2024-09-05 06:50:40|309.1|307.1|309.07|307.07|309.14|307.14|309.03|307.03|20
1725519050000|2024-09-05 06:50:50|309.06|307.06|309.18|307.18|309.18|307.18|309.05|307.05|17
1725519060000|2024-09-05 06:51:00|309.17|307.17|309.22|307.22|309.22|307.22|309.17|307.17|7
1725519070000|2024-09-05 06:51:10|309.23|307.23|309.23|307.23|309.23|307.23|309.23|307.23|1
1725519080000|2024-09-05 06:51:20|309.22|307.22|309.23|307.23|309.23|307.23|309.2|307.2|7
1725519090000|2024-09-05 06:51:30|309.24|307.24|309.24|307.24|309.25|307.25|309.24|307.24|3
1725519100000|2024-09-05 06:51:40|309.33|307.33|309.39|307.39|309.42|307.42|309.33|307.33|14
1725519110000|2024-09-05 06:51:50|309.36|307.36|309.39|307.39|309.44|307.44|309.33|307.33|19
1725519120000|2024-09-05 06:52:00|309.41|307.41|309.49|307.49|309.5|307.5|309.38|307.38|13
1725519130000|2024-09-05 06:52:10|309.5|307.5|309.57|307.57|309.57|307.57|309.5|307.5|8
1725519140000|2024-09-05 06:52:20|309.58|307.58|309.65|307.65|309.65|307.65|309.58|307.58|21
1725519150000|2024-09-05 06:52:30|309.66|307.66|309.67|307.67|309.69|307.69|309.65|307.65|11
1725519160000|2024-09-05 06:52:40|309.66|307.66|309.61|307.61|309.67|307.67|309.55|307.55|8
1725519170000|2024-09-05 06:52:50|309.6|307.6|309.76|307.76|309.81|307.81|309.6|307.6|22
1725519180000|2024-09-05 06:53:00|309.8|307.8|309.91|307.91|309.91|307.91|309.8|307.8|18
1725519190000|2024-09-05 06:53:10|309.9|307.9|309.91|307.91|309.91|307.91|309.88|307.88|16
1725519200000|2024-09-05 06:53:20|309.9|307.9|309.91|307.91|309.92|307.92|309.84|307.84|15
1725519210000|2024-09-05 06:53:30|309.9|307.9|309.87|307.87|309.9|307.9|309.85|307.85|13
1725519220000|2024-09-05 06:53:40|309.89|307.89|309.81|307.81|309.89|307.89|309.81|307.81|6
1725519230000|2024-09-05 06:53:50|309.82|307.82|309.81|307.81|309.84|307.84|309.78|307.78|16
1725519240000|2024-09-05 06:54:00|309.82|307.82|309.82|307.82|309.83|307.83|309.76|307.76|19
1725519250000|2024-09-05 06:54:10|309.81|307.81|309.79|307.79|309.81|307.81|309.78|307.78|14
1725519260000|2024-09-05 06:54:20|309.8|307.8|309.81|307.81|309.82|307.82|309.76|307.76|12
1725519270000|2024-09-05 06:54:30|309.8|307.8|309.82|307.82|309.82|307.82|309.79|307.79|10
1725519280000|2024-09-05 06:54:40|309.81|307.81|309.73|307.73|309.81|307.81|309.73|307.73|10
1725519290000|2024-09-05 06:54:50|309.74|307.74|309.79|307.79|309.81|307.81|309.74|307.74|9
1725519300000|2024-09-05 06:55:00|309.77|307.77|309.71|307.71|309.77|307.77|309.54|307.54|13
1725519310000|2024-09-05 06:55:10|309.72|307.72|309.71|307.71|309.72|307.72|309.64|307.64|6
1725519320000|2024-09-05 06:55:20|309.7|307.7|309.63|307.63|309.71|307.71|309.62|307.62|10
1725519330000|2024-09-05 06:55:30|309.62|307.62|309.63|307.63|309.64|307.64|309.62|307.62|6
1725519340000|2024-09-05 06:55:40|309.64|307.64|309.58|307.58|309.68|307.68|309.58|307.58|16
1725519350000|2024-09-05 06:55:50|309.59|307.59|309.71|307.71|309.71|307.71|309.59|307.59|11
1725519360000|2024-09-05 06:56:00|309.7|307.7|309.62|307.62|309.71|307.71|309.57|307.57|23
1725519370000|2024-09-05 06:56:10|309.61|307.61|309.59|307.59|309.65|307.65|309.56|307.56|18
1725519380000|2024-09-05 06:56:20|309.58|307.58|309.57|307.57|309.59|307.59|309.54|307.54|10
1725519390000|2024-09-05 06:56:30|309.6|307.6|309.6|307.6|309.63|307.63|309.59|307.59|21
1725519400000|2024-09-05 06:56:40|309.58|307.58|309.59|307.59|309.6|307.6|309.56|307.56|6
1725519410000|2024-09-05 06:56:50|309.58|307.58|309.55|307.55|309.59|307.59|309.5|307.5|9
1725519420000|2024-09-05 06:57:00|309.56|307.56|309.61|307.61|309.61|307.61|309.56|307.56|13
1725519430000|2024-09-05 06:57:10|309.63|307.63|309.67|307.67|309.67|307.67|309.63|307.63|7
1725519440000|2024-09-05 06:57:20|309.68|307.68|309.66|307.66|309.68|307.68|309.66|307.66|5
1725519450000|2024-09-05 06:57:30|309.69|307.69|309.87|307.87|309.88|307.88|309.67|307.67|17
1725519460000|2024-09-05 06:57:40|309.88|307.88|309.91|307.91|309.91|307.91|309.88|307.88|12
1725519470000|2024-09-05 06:57:50|309.93|307.93|309.9|307.9|309.94|307.94|309.9|307.9|12
1725519480000|2024-09-05 06:58:00|309.91|307.91|309.96|307.96|309.96|307.96|309.9|307.9|17
1725519490000|2024-09-05 06:58:10|309.95|307.95|309.92|307.92|309.95|307.95|309.9|307.9|12
1725519500000|2024-09-05 06:58:20|309.93|307.93|309.96|307.96|310.01|308.01|309.93|307.93|11
1725519510000|2024-09-05 06:58:30|309.95|307.95|310.03|308.03|310.03|308.03|309.95|307.95|12
1725519520000|2024-09-05 06:58:40|310.02|308.02|310.09|308.09|310.1|308.1|309.97|307.97|13
1725519530000|2024-09-05 06:58:50|310.11|308.11|310.1|308.1|310.14|308.14|310.1|308.1|17
1725519540000|2024-09-05 06:59:00|310.12|308.12|310.23|308.23|310.23|308.23|310.11|308.11|15
1725519550000|2024-09-05 06:59:10|310.2|308.2|310.14|308.14|310.23|308.23|310.11|308.11|21
1725519560000|2024-09-05 06:59:20|310.13|308.13|310.1|308.1|310.13|308.13|310.09|308.09|16
1725519570000|2024-09-05 06:59:30|310.09|308.09|310.15|308.15|310.17|308.17|310.09|308.09|13
1725519580000|2024-09-05 06:59:40|310.16|308.16|310.12|308.12|310.16|308.16|310.12|308.12|4
1725519590000|2024-09-05 06:59:50|310.1|308.1|309.99|307.99|310.1|308.1|309.99|307.99|14
1725519600000|2024-09-05 07:00:00|310.01|308.01|309.77|307.77|310.01|308.01|309.73|307.73|23
1725519610000|2024-09-05 07:00:10|309.72|307.72|309.64|307.64|309.73|307.73|309.63|307.63|18
1725519620000|2024-09-05 07:00:20|309.58|307.58|309.56|307.56|309.59|307.59|309.56|307.56|12
1725519630000|2024-09-05 07:00:30|309.57|307.57|309.54|307.54|309.57|307.57|309.52|307.52|14
1725519640000|2024-09-05 07:00:40|309.53|307.53|309.53|307.53|309.56|307.56|309.49|307.49|18
1725519650000|2024-09-05 07:00:50|309.52|307.52|309.51|307.51|309.53|307.53|309.49|307.49|10
1725519660000|2024-09-05 07:01:00|309.54|307.54|309.69|307.69|309.69|307.69|309.53|307.53|16
1725519670000|2024-09-05 07:01:10|309.67|307.67|309.59|307.59|309.68|307.68|309.59|307.59|12
1725519680000|2024-09-05 07:01:20|309.6|307.6|309.47|307.47|309.6|307.6|309.47|307.47|9
1725519690000|2024-09-05 07:01:30|309.48|307.48|309.59|307.59|309.59|307.59|309.48|307.48|14
1725519700000|2024-09-05 07:01:40|309.6|307.6|309.57|307.57|309.6|307.6|309.55|307.55|6
1725519710000|2024-09-05 07:01:50|309.56|307.56|309.52|307.52|309.56|307.56|309.52|307.52|3
1725519720000|2024-09-05 07:02:00|309.51|307.51|309.6|307.6|309.61|307.61|309.47|307.47|12
1725519730000|2024-09-05 07:02:10|309.61|307.61|309.75|307.75|309.75|307.75|309.6|307.6|14
1725519740000|2024-09-05 07:02:20|309.73|307.73|309.73|307.73|309.8|307.8|309.71|307.71|20
1725519750000|2024-09-05 07:02:30|309.77|307.77|309.76|307.76|309.77|307.77|309.69|307.69|17
1725519760000|2024-09-05 07:02:40|309.75|307.75|309.77|307.77|309.78|307.78|309.71|307.71|15
1725519770000|2024-09-05 07:02:50|309.76|307.76|309.77|307.77|309.8|307.8|309.76|307.76|9
1725519780000|2024-09-05 07:03:00|309.74|307.74|309.76|307.76|309.79|307.79|309.74|307.74|20
1725519790000|2024-09-05 07:03:10|309.78|307.78|309.54|307.54|309.78|307.78|309.54|307.54|18
1725519800000|2024-09-05 07:03:20|309.55|307.55|309.78|307.78|309.79|307.79|309.54|307.54|18
1725519810000|2024-09-05 07:03:30|309.77|307.77|309.8|307.8|309.81|307.81|309.75|307.75|18
1725519820000|2024-09-05 07:03:40|309.81|307.81|309.91|307.91|309.92|307.92|309.8|307.8|9
1725519830000|2024-09-05 07:03:50|309.9|307.9|309.89|307.89|309.91|307.91|309.84|307.84|15
1725519840000|2024-09-05 07:04:00|309.93|307.93|309.98|307.98|309.98|307.98|309.93|307.93|14
1725519850000|2024-09-05 07:04:10|309.99|307.99|309.97|307.97|309.99|307.99|309.96|307.96|10
1725519860000|2024-09-05 07:04:20|309.99|307.99|310.07|308.07|310.09|308.09|309.99|307.99|9
1725519870000|2024-09-05 07:04:30|310.06|308.06|310.01|308.01|310.07|308.07|310.01|308.01|7
1725519880000|2024-09-05 07:04:40|309.99|307.99|310.01|308.01|310.01|308.01|309.95|307.95|14
1725519890000|2024-09-05 07:04:50|310|308|310.2|308.2|310.23|308.23|310|308|13
1725519900000|2024-09-05 07:05:00|310.19|308.19|310.09|308.09|310.19|308.19|310.07|308.07|12
1725519910000|2024-09-05 07:05:10|310.1|308.1|310.07|308.07|310.12|308.12|310.07|308.07|7
1725519920000|2024-09-05 07:05:20|310.08|308.08|310.03|308.03|310.09|308.09|310.01|308.01|12
1725519930000|2024-09-05 07:05:30|310.04|308.04|310.09|308.09|310.09|308.09|310.01|308.01|16
1725519940000|2024-09-05 07:05:40|310.1|308.1|310.09|308.09|310.12|308.12|310.08|308.08|17
1725519950000|2024-09-05 07:05:50|310.12|308.12|310.11|308.11|310.12|308.12|310.1|308.1|4
1725519960000|2024-09-05 07:06:00|310.1|308.1|310.14|308.14|310.16|308.16|310.09|308.09|15
1725519970000|2024-09-05 07:06:10|310.13|308.13|310.13|308.13|310.16|308.16|310.1|308.1|13
1725519980000|2024-09-05 07:06:20|310.14|308.14|310.13|308.13|310.15|308.15|310.13|308.13|10
1725519990000|2024-09-05 07:06:30|310.14|308.14|310.08|308.08|310.14|308.14|310.08|308.08|9
1725520000000|2024-09-05 07:06:40|310.09|308.09|310.2|308.2|310.2|308.2|310.09|308.09|17
1725520010000|2024-09-05 07:06:50|310.21|308.21|310.25|308.25|310.28|308.28|310.12|308.12|16
1725520020000|2024-09-05 07:07:00|310.26|308.26|310.18|308.18|310.3|308.3|310.18|308.18|17
1725520030000|2024-09-05 07:07:10|310.19|308.19|310.18|308.18|310.2|308.2|310.18|308.18|9
1725520040000|2024-09-05 07:07:20|310.16|308.16|310.19|308.19|310.2|308.2|310.14|308.14|18
1725520050000|2024-09-05 07:07:30|310.18|308.18|310.2|308.2|310.2|308.2|310.12|308.12|14
1725520060000|2024-09-05 07:07:40|310.19|308.19|310.11|308.11|310.19|308.19|310.1|308.1|15
1725520070000|2024-09-05 07:07:50|310.07|308.07|310.16|308.16|310.16|308.16|310.06|308.06|15
1725520080000|2024-09-05 07:08:00|310.17|308.17|310.2|308.2|310.22|308.22|310.1|308.1|19
1725520090000|2024-09-05 07:08:10|310.15|308.15|310.27|308.27|310.28|308.28|310.14|308.14|16
1725520100000|2024-09-05 07:08:20|310.24|308.24|310.29|308.29|310.29|308.29|310.24|308.24|17
1725520110000|2024-09-05 07:08:30|310.24|308.24|310.37|308.37|310.43|308.43|310.24|308.24|19
1725520120000|2024-09-05 07:08:40|310.33|308.33|310.48|308.48|310.48|308.48|310.33|308.33|11
1725520130000|2024-09-05 07:08:50|310.47|308.47|310.49|308.49|310.52|308.52|310.46|308.46|13
1725520140000|2024-09-05 07:09:00|310.48|308.48|310.38|308.38|310.49|308.49|310.38|308.38|13
1725520150000|2024-09-05 07:09:10|310.37|308.37|310.5|308.5|310.5|308.5|310.37|308.37|22
1725520160000|2024-09-05 07:09:20|310.49|308.49|310.62|308.62|310.68|308.68|310.49|308.49|9
1725520170000|2024-09-05 07:09:30|310.63|308.63|310.61|308.61|310.67|308.67|310.59|308.59|20
1725520180000|2024-09-05 07:09:40|310.62|308.62|310.62|308.62|310.64|308.64|310.59|308.59|17
1725520190000|2024-09-05 07:09:50|310.63|308.63|310.72|308.72|310.72|308.72|310.62|308.62|9
1725520200000|2024-09-05 07:10:00|310.81|308.81|310.78|308.78|310.81|308.81|310.73|308.73|14
1725520210000|2024-09-05 07:10:10|310.79|308.79|310.81|308.81|310.83|308.83|310.78|308.78|14
1725520220000|2024-09-05 07:10:20|310.83|308.83|310.78|308.78|310.83|308.83|310.74|308.74|18
1725520230000|2024-09-05 07:10:30|310.77|308.77|310.76|308.76|310.77|308.77|310.75|308.75|4
1725520240000|2024-09-05 07:10:40|310.77|308.77|310.9|308.9|310.91|308.91|310.77|308.77|6
1725520250000|2024-09-05 07:10:50|310.89|308.89|310.88|308.88|310.9|308.9|310.87|308.87|9
1725520260000|2024-09-05 07:11:00|310.91|308.91|310.95|308.95|310.95|308.95|310.91|308.91|5
1725520270000|2024-09-05 07:11:10|310.96|308.96|311.18|309.18|311.18|309.18|310.96|308.96|6
1725520280000|2024-09-05 07:11:20|311.17|309.17|311.13|309.13|311.18|309.18|311.13|309.13|11
1725520290000|2024-09-05 07:11:30|311.14|309.14|311.12|309.12|311.14|309.14|311.12|309.12|5
1725520300000|2024-09-05 07:11:40|311.13|309.13|311.2|309.2|311.22|309.22|311.13|309.13|15
1725520310000|2024-09-05 07:11:50|311.19|309.19|311.19|309.19|311.21|309.21|311.19|309.19|10
1725520320000|2024-09-05 07:12:00|311.22|309.22|311.36|309.36|311.41|309.41|311.21|309.21|13
1725520330000|2024-09-05 07:12:10|311.34|309.34|311.34|309.34|311.34|309.34|311.34|309.34|1
1725520340000|2024-09-05 07:12:20|311.33|309.33|311.34|309.34|311.34|309.34|311.33|309.33|4
1725520350000|2024-09-05 07:12:30|311.36|309.36|311.36|309.36|311.36|309.36|311.36|309.36|1
1725520360000|2024-09-05 07:12:40|311.37|309.37|311.36|309.36|311.37|309.37|311.36|309.36|2
1725520370000|2024-09-05 07:12:50|311.35|309.35|311.34|309.34|311.35|309.35|311.34|309.34|2
1725520380000|2024-09-05 07:13:00|311.32|309.32|311.24|309.24|311.32|309.32|311.18|309.18|9
1725520390000|2024-09-05 07:13:10|311.3|309.3|311.44|309.44|311.45|309.45|311.3|309.3|16
1725520400000|2024-09-05 07:13:20|311.41|309.41|311.43|309.43|311.44|309.44|311.41|309.41|10
1725520410000|2024-09-05 07:13:30|311.44|309.44|311.45|309.45|311.45|309.45|311.44|309.44|4
1725520420000|2024-09-05 07:13:40|311.44|309.44|311.39|309.39|311.47|309.47|311.39|309.39|14
1725520430000|2024-09-05 07:13:50|311.37|309.37|311.4|309.4|311.4|309.4|311.37|309.37|5
1725520440000|2024-09-05 07:14:00|311.41|309.41|311.37|309.37|311.41|309.41|311.37|309.37|14
1725520450000|2024-09-05 07:14:10|311.38|309.38|311.37|309.37|311.38|309.38|311.37|309.37|14
1725520460000|2024-09-05 07:14:20|311.35|309.35|311.26|309.26|311.35|309.35|311.26|309.26|4
1725520470000|2024-09-05 07:14:30|311.2|309.2|311.28|309.28|311.31|309.31|311.2|309.2|9
1725520480000|2024-09-05 07:14:40|311.27|309.27|311.27|309.27|311.31|309.31|311.26|309.26|15
1725520490000|2024-09-05 07:14:50|311.26|309.26|311.31|309.31|311.33|309.33|311.26|309.26|15
1725520500000|2024-09-05 07:15:00|311.26|309.26|311.44|309.44|311.44|309.44|311.26|309.26|22
1725520510000|2024-09-05 07:15:10|311.47|309.47|311.47|309.47|311.48|309.48|311.47|309.47|9
1725520520000|2024-09-05 07:15:20|311.46|309.46|311.47|309.47|311.47|309.47|311.46|309.46|2
1725520530000|2024-09-05 07:15:30|311.46|309.46|311.39|309.39|311.46|309.46|311.39|309.39|7
1725520540000|2024-09-05 07:15:40|311.38|309.38|311.16|309.16|311.42|309.42|311.16|309.16|7
1725520550000|2024-09-05 07:15:50|311.17|309.17|311.12|309.12|311.17|309.17|311.07|309.07|18
1725520560000|2024-09-05 07:16:00|311.13|309.13|311.17|309.17|311.17|309.17|311.13|309.13|11
1725520590000|2024-09-05 07:16:30|311.15|309.15|311.11|309.11|311.15|309.15|311.11|309.11|5
1725520600000|2024-09-05 07:16:40|311.12|309.12|311.05|309.05|311.12|309.12|311.05|309.05|5
1725520610000|2024-09-05 07:16:50|311.06|309.06|311.06|309.06|311.07|309.07|311.04|309.04|11
1725520620000|2024-09-05 07:17:00|311.09|309.09|311.07|309.07|311.15|309.15|311.01|309.01|16
1725520630000|2024-09-05 07:17:10|311.06|309.06|311.03|309.03|311.07|309.07|310.99|308.99|17
1725520640000|2024-09-05 07:17:20|311.02|309.02|311.03|309.03|311.08|309.08|311.02|309.02|16
1725520650000|2024-09-05 07:17:30|311.05|309.05|310.99|308.99|311.05|309.05|310.96|308.96|11
1725520660000|2024-09-05 07:17:40|311|309|311|309|311|309|311|309|1
1725520680000|2024-09-05 07:18:00|311.01|309.01|311.04|309.04|311.04|309.04|311.01|309.01|4
1725520690000|2024-09-05 07:18:10|311.03|309.03|310.99|308.99|311.09|309.09|310.99|308.99|14
1725520720000|2024-09-05 07:18:40|310.97|308.97|310.94|308.94|310.97|308.97|310.94|308.94|10
1725520730000|2024-09-05 07:18:50|310.95|308.95|310.94|308.94|310.96|308.96|310.94|308.94|15
1725520740000|2024-09-05 07:19:00|310.95|308.95|310.93|308.93|310.95|308.95|310.86|308.86|17
1725520750000|2024-09-05 07:19:10|310.94|308.94|310.93|308.93|310.98|308.98|310.92|308.92|13
1725520760000|2024-09-05 07:19:20|310.94|308.94|310.97|308.97|310.98|308.98|310.94|308.94|11
1725520770000|2024-09-05 07:19:30|311.07|309.07|311.14|309.14|311.16|309.16|311.07|309.07|15
1725520780000|2024-09-05 07:19:40|311.16|309.16|311.15|309.15|311.16|309.16|311.14|309.14|8
1725520790000|2024-09-05 07:19:50|311.13|309.13|311.12|309.12|311.13|309.13|311.05|309.05|17
1725520800000|2024-09-05 07:20:00|311.11|309.11|311.09|309.09|311.18|309.18|311.09|309.09|11
1725520810000|2024-09-05 07:20:10|311.04|309.04|310.98|308.98|311.04|309.04|310.95|308.95|11
1725520820000|2024-09-05 07:20:20|310.97|308.97|310.97|308.97|310.99|308.99|310.97|308.97|5
1725520830000|2024-09-05 07:20:30|310.98|308.98|310.99|308.99|310.99|308.99|310.98|308.98|4
1725520840000|2024-09-05 07:20:40|310.98|308.98|310.87|308.87|310.98|308.98|310.87|308.87|14
1725520850000|2024-09-05 07:20:50|310.86|308.86|310.75|308.75|310.86|308.86|310.74|308.74|16
1725520860000|2024-09-05 07:21:00|310.76|308.76|310.79|308.79|310.82|308.82|310.76|308.76|5
1725520900000|2024-09-05 07:21:40|310.83|308.83|311.2|309.2|311.2|309.2|310.83|308.83|10
1725520910000|2024-09-05 07:21:50|311.19|309.19|311.22|309.22|311.22|309.22|311.14|309.14|17
1725520920000|2024-09-05 07:22:00|311.24|309.24|311.21|309.21|311.24|309.24|311.18|309.18|13
1725520930000|2024-09-05 07:22:10|311.22|309.22|311.26|309.26|311.26|309.26|311.15|309.15|17
1725520940000|2024-09-05 07:22:20|311.27|309.27|311.24|309.24|311.33|309.33|311.24|309.24|13
1725520950000|2024-09-05 07:22:30|311.25|309.25|311.27|309.27|311.28|309.28|311.25|309.25|14
1725520960000|2024-09-05 07:22:40|311.26|309.26|311.13|309.13|311.28|309.28|311.12|309.12|17
1725520970000|2024-09-05 07:22:50|311.12|309.12|311.24|309.24|311.25|309.25|311.12|309.12|15
1725520980000|2024-09-05 07:23:00|311.26|309.26|311.37|309.37|311.38|309.38|311.26|309.26|14
1725520990000|2024-09-05 07:23:10|311.48|309.48|311.38|309.38|311.48|309.48|311.36|309.36|14
1725521000000|2024-09-05 07:23:20|311.37|309.37|311.45|309.45|311.45|309.45|311.37|309.37|10
1725521010000|2024-09-05 07:23:30|311.46|309.46|311.44|309.44|311.46|309.46|311.42|309.42|6
1725521020000|2024-09-05 07:23:40|311.43|309.43|311.42|309.42|311.43|309.43|311.4|309.4|7
1725521030000|2024-09-05 07:23:50|311.41|309.41|311.44|309.44|311.44|309.44|311.4|309.4|7
1725521040000|2024-09-05 07:24:00|311.43|309.43|311.42|309.42|311.43|309.43|311.4|309.4|6
1725521050000|2024-09-05 07:24:10|311.39|309.39|311.55|309.55|311.56|309.56|311.39|309.39|17
1725521060000|2024-09-05 07:24:20|311.56|309.56|311.73|309.73|311.73|309.73|311.56|309.56|18
1725521070000|2024-09-05 07:24:30|311.8|309.8|311.74|309.74|311.8|309.8|311.71|309.71|9
1725521080000|2024-09-05 07:24:40|311.72|309.72|311.7|309.7|311.72|309.72|311.68|309.68|7
1725521090000|2024-09-05 07:24:50|311.73|309.73|311.75|309.75|311.78|309.78|311.73|309.73|10
1725521100000|2024-09-05 07:25:00|311.76|309.76|311.72|309.72|311.83|309.83|311.72|309.72|13
1725521110000|2024-09-05 07:25:10|311.73|309.73|311.68|309.68|311.77|309.77|311.67|309.67|13
1725521120000|2024-09-05 07:25:20|311.69|309.69|311.63|309.63|311.7|309.7|311.63|309.63|10
1725521130000|2024-09-05 07:25:30|311.62|309.62|311.53|309.53|311.62|309.62|311.53|309.53|8
1725521140000|2024-09-05 07:25:40|311.52|309.52|311.4|309.4|311.53|309.53|311.4|309.4|11
1725521150000|2024-09-05 07:25:50|311.39|309.39|311.4|309.4|311.4|309.4|311.31|309.31|17
1725521160000|2024-09-05 07:26:00|311.37|309.37|311.36|309.36|311.4|309.4|311.33|309.33|16
1725521170000|2024-09-05 07:26:10|311.37|309.37|311.34|309.34|311.37|309.37|311.31|309.31|6
1725521180000|2024-09-05 07:26:20|311.35|309.35|311.35|309.35|311.37|309.37|311.35|309.35|5
1725521190000|2024-09-05 07:26:30|311.33|309.33|311.36|309.36|311.38|309.38|311.31|309.31|8
1725521200000|2024-09-05 07:26:40|311.37|309.37|311.48|309.48|311.49|309.49|311.37|309.37|14
1725521210000|2024-09-05 07:26:50|311.47|309.47|311.49|309.49|311.49|309.49|311.4|309.4|11
1725521220000|2024-09-05 07:27:00|311.55|309.55|311.53|309.53|311.58|309.58|311.51|309.51|17
1725521230000|2024-09-05 07:27:10|311.54|309.54|311.62|309.62|311.63|309.63|311.52|309.52|16
1725521240000|2024-09-05 07:27:20|311.58|309.58|311.57|309.57|311.6|309.6|311.57|309.57|7
1725521250000|2024-09-05 07:27:30|311.58|309.58|311.55|309.55|311.62|309.62|311.55|309.55|12
1725521260000|2024-09-05 07:27:40|311.53|309.53|311.61|309.61|311.61|309.61|311.5|309.5|11
1725521270000|2024-09-05 07:27:50|311.6|309.6|311.49|309.49|311.61|309.61|311.49|309.49|11
1725521280000|2024-09-05 07:28:00|311.5|309.5|311.47|309.47|311.51|309.51|311.47|309.47|12
1725521290000|2024-09-05 07:28:10|311.48|309.48|311.49|309.49|311.49|309.49|311.47|309.47|6
1725521300000|2024-09-05 07:28:20|311.47|309.47|311.51|309.51|311.53|309.53|311.47|309.47|15
1725521310000|2024-09-05 07:28:30|311.47|309.47|311.52|309.52|311.52|309.52|311.46|309.46|13
1725521320000|2024-09-05 07:28:40|311.51|309.51|311.55|309.55|311.57|309.57|311.51|309.51|17
1725521330000|2024-09-05 07:28:50|311.54|309.54|311.53|309.53|311.56|309.56|311.52|309.52|8
1725521340000|2024-09-05 07:29:00|311.54|309.54|311.52|309.52|311.56|309.56|311.52|309.52|10
1725521350000|2024-09-05 07:29:10|311.51|309.51|311.61|309.61|311.62|309.62|311.51|309.51|10
1725521360000|2024-09-05 07:29:20|311.62|309.62|311.63|309.63|311.69|309.69|311.61|309.61|16
1725521370000|2024-09-05 07:29:30|311.66|309.66|311.62|309.62|311.66|309.66|311.62|309.62|3
1725521380000|2024-09-05 07:29:40|311.59|309.59|311.59|309.59|311.61|309.61|311.59|309.59|4
1725521390000|2024-09-05 07:29:50|311.55|309.55|311.51|309.51|311.55|309.55|311.51|309.51|11
1725521400000|2024-09-05 07:30:00|311.52|309.52|311.56|309.56|311.57|309.57|311.52|309.52|10
1725521410000|2024-09-05 07:30:10|311.55|309.55|311.55|309.55|311.55|309.55|311.42|309.42|15
1725521420000|2024-09-05 07:30:20|311.56|309.56|311.66|309.66|311.74|309.74|311.56|309.56|16
1725521430000|2024-09-05 07:30:30|311.63|309.63|311.51|309.51|311.66|309.66|311.51|309.51|18
1725521440000|2024-09-05 07:30:40|311.52|309.52|311.5|309.5|311.52|309.52|311.47|309.47|10
1725521450000|2024-09-05 07:30:50|311.48|309.48|311.41|309.41|311.48|309.48|311.41|309.41|9
1725521460000|2024-09-05 07:31:00|311.42|309.42|311.41|309.41|311.48|309.48|311.41|309.41|11
1725521470000|2024-09-05 07:31:10|311.42|309.42|311.54|309.54|311.54|309.54|311.4|309.4|17
1725521480000|2024-09-05 07:31:20|311.55|309.55|311.58|309.58|311.6|309.6|311.48|309.48|15
1725521490000|2024-09-05 07:31:30|311.55|309.55|311.65|309.65|311.67|309.67|311.54|309.54|15
1725521500000|2024-09-05 07:31:40|311.66|309.66|311.64|309.64|311.66|309.66|311.64|309.64|6
1725521510000|2024-09-05 07:31:50|311.63|309.63|311.5|309.5|311.63|309.63|311.5|309.5|5
1725521520000|2024-09-05 07:32:00|311.47|309.47|311.56|309.56|311.56|309.56|311.47|309.47|8
1725521530000|2024-09-05 07:32:10|311.58|309.58|311.48|309.48|311.64|309.64|311.47|309.47|18
1725521540000|2024-09-05 07:32:20|311.47|309.47|311.5|309.5|311.5|309.5|311.44|309.44|8
1725521550000|2024-09-05 07:32:30|311.51|309.51|311.55|309.55|311.56|309.56|311.51|309.51|9
1725521560000|2024-09-05 07:32:40|311.54|309.54|311.59|309.59|311.59|309.59|311.54|309.54|6
1725521570000|2024-09-05 07:32:50|311.58|309.58|311.66|309.66|311.68|309.68|311.58|309.58|12
1725521580000|2024-09-05 07:33:00|311.67|309.67|311.66|309.66|311.68|309.68|311.61|309.61|11
1725521590000|2024-09-05 07:33:10|311.64|309.64|311.66|309.66|311.66|309.66|311.64|309.64|5
1725521600000|2024-09-05 07:33:20|311.67|309.67|311.69|309.69|311.71|309.71|311.67|309.67|7
1725521610000|2024-09-05 07:33:30|311.7|309.7|311.75|309.75|311.75|309.75|311.69|309.69|9
1725521620000|2024-09-05 07:33:40|311.74|309.74|311.69|309.69|311.74|309.74|311.68|309.68|9
1725521630000|2024-09-05 07:33:50|311.7|309.7|311.49|309.49|311.7|309.7|311.48|309.48|14
1725521640000|2024-09-05 07:34:00|311.5|309.5|311.67|309.67|311.67|309.67|311.5|309.5|17
1725521650000|2024-09-05 07:34:10|311.66|309.66|311.63|309.63|311.66|309.66|311.63|309.63|4
1725521660000|2024-09-05 07:34:20|311.64|309.64|311.66|309.66|311.66|309.66|311.63|309.63|8
1725521670000|2024-09-05 07:34:30|311.64|309.64|311.63|309.63|311.65|309.65|311.63|309.63|5
1725521680000|2024-09-05 07:34:40|311.61|309.61|311.65|309.65|311.65|309.65|311.56|309.56|9
1725521690000|2024-09-05 07:34:50|311.67|309.67|311.68|309.68|311.69|309.69|311.66|309.66|7
1725521700000|2024-09-05 07:35:00|311.67|309.67|311.56|309.56|311.67|309.67|311.54|309.54|9
1725521710000|2024-09-05 07:35:10|311.57|309.57|311.63|309.63|311.65|309.65|311.57|309.57|15
1725521720000|2024-09-05 07:35:20|311.64|309.64|311.65|309.65|311.66|309.66|311.64|309.64|8
1725521730000|2024-09-05 07:35:30|311.64|309.64|311.5|309.5|311.64|309.64|311.5|309.5|4
1725521740000|2024-09-05 07:35:40|311.49|309.49|311.47|309.47|311.49|309.49|311.47|309.47|3
1725521750000|2024-09-05 07:35:50|311.48|309.48|311.48|309.48|311.48|309.48|311.48|309.48|1
1725521760000|2024-09-05 07:36:00|311.47|309.47|311.38|309.38|311.47|309.47|311.37|309.37|16
1725521770000|2024-09-05 07:36:10|311.4|309.4|311.27|309.27|311.4|309.4|311.26|309.26|10
1725521780000|2024-09-05 07:36:20|311.26|309.26|311.28|309.28|311.31|309.31|311.25|309.25|8
1725521790000|2024-09-05 07:36:30|311.27|309.27|311.33|309.33|311.34|309.34|311.22|309.22|19
1725521800000|2024-09-05 07:36:40|311.34|309.34|311.32|309.32|311.35|309.35|311.31|309.31|8
1725521810000|2024-09-05 07:36:50|311.31|309.31|311.3|309.3|311.31|309.31|311.28|309.28|15
1725521820000|2024-09-05 07:37:00|311.29|309.29|311.24|309.24|311.31|309.31|311.22|309.22|14
1725521830000|2024-09-05 07:37:10|311.23|309.23|311.37|309.37|311.37|309.37|311.23|309.23|14
1725521840000|2024-09-05 07:37:20|311.38|309.38|311.44|309.44|311.46|309.46|311.38|309.38|12
1725521850000|2024-09-05 07:37:30|311.45|309.45|311.42|309.42|311.48|309.48|311.41|309.41|14
1725521860000|2024-09-05 07:37:40|311.44|309.44|311.45|309.45|311.49|309.49|311.42|309.42|16
1725521870000|2024-09-05 07:37:50|311.44|309.44|311.45|309.45|311.45|309.45|311.43|309.43|7
1725521880000|2024-09-05 07:38:00|311.46|309.46|311.55|309.55|311.64|309.64|311.46|309.46|17
1725521890000|2024-09-05 07:38:10|311.52|309.52|311.44|309.44|311.52|309.52|311.44|309.44|10
1725521900000|2024-09-05 07:38:20|311.43|309.43|311.42|309.42|311.43|309.43|311.39|309.39|14
1725521910000|2024-09-05 07:38:30|311.43|309.43|311.41|309.41|311.43|309.43|311.41|309.41|9
1725521920000|2024-09-05 07:38:40|311.39|309.39|311.44|309.44|311.46|309.46|311.39|309.39|13
1725521930000|2024-09-05 07:38:50|311.43|309.43|311.41|309.41|311.43|309.43|311.4|309.4|10
1725521940000|2024-09-05 07:39:00|311.4|309.4|311.42|309.42|311.43|309.43|311.4|309.4|14
1725521950000|2024-09-05 07:39:10|311.41|309.41|311.4|309.4|311.41|309.41|311.4|309.4|14
1725521960000|2024-09-05 07:39:20|311.41|309.41|311.41|309.41|311.41|309.41|311.39|309.39|7
1725521970000|2024-09-05 07:39:30|311.4|309.4|311.43|309.43|311.45|309.45|311.4|309.4|6
1725521980000|2024-09-05 07:39:40|311.45|309.45|311.44|309.44|311.45|309.45|311.42|309.42|9
1725521990000|2024-09-05 07:39:50|311.42|309.42|311.42|309.42|311.43|309.43|311.41|309.41|7
1725522000000|2024-09-05 07:40:00|311.41|309.41|311.41|309.41|311.42|309.42|311.4|309.4|5
1725522010000|2024-09-05 07:40:10|311.4|309.4|311.41|309.41|311.42|309.42|311.4|309.4|4
1725522020000|2024-09-05 07:40:20|311.42|309.42|311.41|309.41|311.46|309.46|311.41|309.41|8
1725522030000|2024-09-05 07:40:30|311.42|309.42|311.44|309.44|311.45|309.45|311.42|309.42|4
1725522040000|2024-09-05 07:40:40|311.42|309.42|311.44|309.44|311.44|309.44|311.41|309.41|13
1725522050000|2024-09-05 07:40:50|311.45|309.45|311.44|309.44|311.45|309.45|311.43|309.43|4
1725522060000|2024-09-05 07:41:00|311.45|309.45|311.42|309.42|311.45|309.45|311.42|309.42|3
1725522070000|2024-09-05 07:41:10|311.41|309.41|311.39|309.39|311.41|309.41|311.38|309.38|4
1725522080000|2024-09-05 07:41:20|311.38|309.38|311.39|309.39|311.39|309.39|311.38|309.38|2
1725522100000|2024-09-05 07:41:40|311.4|309.4|311.44|309.44|311.44|309.44|311.4|309.4|5
1725522110000|2024-09-05 07:41:50|311.45|309.45|311.45|309.45|311.46|309.46|311.44|309.44|6
1725522120000|2024-09-05 07:42:00|311.44|309.44|311.44|309.44|311.45|309.45|311.44|309.44|3
1725522130000|2024-09-05 07:42:10|311.45|309.45|311.46|309.46|311.46|309.46|311.44|309.44|8
1725522140000|2024-09-05 07:42:20|311.47|309.47|311.47|309.47|311.47|309.47|311.47|309.47|1
1725522190000|2024-09-05 07:43:10|311.48|309.48|311.47|309.47|311.48|309.48|311.47|309.47|6
1725522220000|2024-09-05 07:43:40|311.48|309.48|311.48|309.48|311.48|309.48|311.48|309.48|1
1725522230000|2024-09-05 07:43:50|311.47|309.47|311.62|309.62|311.62|309.62|311.47|309.47|6
1725522240000|2024-09-05 07:44:00|311.56|309.56|311.53|309.53|311.56|309.56|311.53|309.53|7
1725522250000|2024-09-05 07:44:10|311.54|309.54|311.59|309.59|311.6|309.6|311.54|309.54|7
1725522260000|2024-09-05 07:44:20|311.6|309.6|311.66|309.66|311.66|309.66|311.6|309.6|10
1725522270000|2024-09-05 07:44:30|311.67|309.67|311.71|309.71|311.72|309.72|311.67|309.67|7
1725522280000|2024-09-05 07:44:40|311.72|309.72|311.71|309.71|311.72|309.72|311.71|309.71|12
1725522290000|2024-09-05 07:44:50|311.7|309.7|311.7|309.7|311.7|309.7|311.7|309.7|1
1725522300000|2024-09-05 07:45:00|311.69|309.69|311.73|309.73|311.73|309.73|311.68|309.68|5
1725522310000|2024-09-05 07:45:10|311.72|309.72|311.73|309.73|311.73|309.73|311.72|309.72|6
1725522320000|2024-09-05 07:45:20|311.72|309.72|311.7|309.7|311.77|309.77|311.7|309.7|5
1725522340000|2024-09-05 07:45:40|311.69|309.69|311.65|309.65|311.7|309.7|311.65|309.65|3
1725522350000|2024-09-05 07:45:50|311.64|309.64|311.67|309.67|311.69|309.69|311.63|309.63|14
1725522360000|2024-09-05 07:46:00|311.65|309.65|311.64|309.64|311.65|309.65|311.64|309.64|2
1725522370000|2024-09-05 07:46:10|311.66|309.66|311.66|309.66|311.66|309.66|311.65|309.65|3
1725522380000|2024-09-05 07:46:20|311.65|309.65|311.65|309.65|311.65|309.65|311.64|309.64|3
1725522390000|2024-09-05 07:46:30|311.66|309.66|311.66|309.66|311.7|309.7|311.66|309.66|7
1725522400000|2024-09-05 07:46:40|311.65|309.65|311.66|309.66|311.67|309.67|311.65|309.65|3
1725522410000|2024-09-05 07:46:50|311.67|309.67|311.65|309.65|311.67|309.67|311.65|309.65|3
1725522420000|2024-09-05 07:47:00|311.64|309.64|311.63|309.63|311.65|309.65|311.63|309.63|4
1725522430000|2024-09-05 07:47:10|311.64|309.64|311.61|309.61|311.64|309.64|311.61|309.61|2
1725522440000|2024-09-05 07:47:20|311.6|309.6|311.61|309.61|311.61|309.61|311.6|309.6|2
1725522500000|2024-09-05 07:48:20|311.64|309.64|311.64|309.64|311.64|309.64|311.64|309.64|1
1725522550000|2024-09-05 07:49:10|311.63|309.63|311.63|309.63|311.63|309.63|311.63|309.63|1
1725522570000|2024-09-05 07:49:30|311.61|309.61|311.62|309.62|311.62|309.62|311.61|309.61|2
1725522580000|2024-09-05 07:49:40|311.64|309.64|311.64|309.64|311.64|309.64|311.64|309.64|1
1725522590000|2024-09-05 07:49:50|311.63|309.63|311.63|309.63|311.63|309.63|311.61|309.61|4
1725522600000|2024-09-05 07:50:00|311.61|309.61|311.61|309.61|311.61|309.61|311.6|309.6|3
1725522610000|2024-09-05 07:50:10|311.62|309.62|311.69|309.69|311.69|309.69|311.62|309.62|10
1725522620000|2024-09-05 07:50:20|311.68|309.68|311.69|309.69|311.7|309.7|311.66|309.66|9
1725522630000|2024-09-05 07:50:30|311.7|309.7|311.69|309.69|311.7|309.7|311.69|309.69|2
1725522640000|2024-09-05 07:50:40|311.66|309.66|311.69|309.69|311.69|309.69|311.65|309.65|11
1725522650000|2024-09-05 07:50:50|311.71|309.71|311.65|309.65|311.71|309.71|311.65|309.65|10
1725522660000|2024-09-05 07:51:00|311.66|309.66|311.64|309.64|311.66|309.66|311.62|309.62|6
1725522670000|2024-09-05 07:51:10|311.62|309.62|311.62|309.62|311.62|309.62|311.62|309.62|1
1725522700000|2024-09-05 07:51:40|311.64|309.64|311.63|309.63|311.64|309.64|311.63|309.63|2
1725522710000|2024-09-05 07:51:50|311.62|309.62|311.62|309.62|311.63|309.63|311.62|309.62|3
1725522720000|2024-09-05 07:52:00|311.64|309.64|311.65|309.65|311.65|309.65|311.64|309.64|2
1725522730000|2024-09-05 07:52:10|311.64|309.64|311.66|309.66|311.67|309.67|311.64|309.64|10
1725522740000|2024-09-05 07:52:20|311.67|309.67|311.65|309.65|311.67|309.67|311.65|309.65|11
1725522750000|2024-09-05 07:52:30|311.66|309.66|311.69|309.69|311.69|309.69|311.65|309.65|5
1725522780000|2024-09-05 07:53:00|311.68|309.68|311.65|309.65|311.68|309.68|311.64|309.64|6
1725522790000|2024-09-05 07:53:10|311.64|309.64|311.66|309.66|311.68|309.68|311.64|309.64|11
1725522800000|2024-09-05 07:53:20|311.64|309.64|311.64|309.64|311.67|309.67|311.64|309.64|15
1725522880000|2024-09-05 07:54:40|311.63|309.63|311.63|309.63|311.63|309.63|311.63|309.63|1
1725522920000|2024-09-05 07:55:20|311.64|309.64|311.63|309.63|311.64|309.64|311.63|309.63|2
1725522930000|2024-09-05 07:55:30|311.62|309.62|311.62|309.62|311.62|309.62|311.62|309.62|1
1725522950000|2024-09-05 07:55:50|311.64|309.64|311.64|309.64|311.64|309.64|311.64|309.64|1
1725522960000|2024-09-05 07:56:00|311.63|309.63|311.63|309.63|311.63|309.63|311.63|309.63|1
1725522980000|2024-09-05 07:56:20|311.62|309.62|311.61|309.61|311.62|309.62|311.61|309.61|2
1725523010000|2024-09-05 07:56:50|311.64|309.64|311.64|309.64|311.64|309.64|311.64|309.64|1
1725523030000|2024-09-05 07:57:10|311.63|309.63|311.63|309.63|311.63|309.63|311.63|309.63|1
1725523050000|2024-09-05 07:57:30|311.62|309.62|311.62|309.62|311.62|309.62|311.62|309.62|1
1725523060000|2024-09-05 07:57:40|311.61|309.61|311.61|309.61|311.61|309.61|311.61|309.61|1
1725523070000|2024-09-05 07:57:50|311.62|309.62|311.62|309.62|311.62|309.62|311.62|309.62|1
1725523080000|2024-09-05 07:58:00|311.61|309.61|311.62|309.62|311.62|309.62|311.61|309.61|2
1725523090000|2024-09-05 07:58:10|311.61|309.61|311.62|309.62|311.62|309.62|311.61|309.61|2
1725523100000|2024-09-05 07:58:20|311.61|309.61|311.61|309.61|311.62|309.62|311.61|309.61|3
1725523150000|2024-09-05 07:59:10|311.6|309.6|311.6|309.6|311.6|309.6|311.6|309.6|1
1725523190000|2024-09-05 07:59:50|311.66|309.66|311.67|309.67|311.69|309.69|311.66|309.66|6
1725523200000|2024-09-05 08:00:00|311.66|309.66|311.67|309.67|311.68|309.68|311.66|309.66|11
1725523210000|2024-09-05 08:00:10|311.65|309.65|311.67|309.67|311.71|309.71|311.65|309.65|6
1725523220000|2024-09-05 08:00:20|311.66|309.66|311.67|309.67|311.67|309.67|311.65|309.65|5
1725523230000|2024-09-05 08:00:30|311.68|309.68|311.68|309.68|311.68|309.68|311.67|309.67|5
1725523240000|2024-09-05 08:00:40|311.67|309.67|311.66|309.66|311.67|309.67|311.65|309.65|3
1725523250000|2024-09-05 08:00:50|311.68|309.68|311.66|309.66|311.68|309.68|311.66|309.66|3
1725523260000|2024-09-05 08:01:00|311.65|309.65|311.65|309.65|311.67|309.67|311.65|309.65|6
1725523270000|2024-09-05 08:01:10|311.64|309.64|311.64|309.64|311.65|309.65|311.64|309.64|3
1725523280000|2024-09-05 08:01:20|311.61|309.61|311.61|309.61|311.61|309.61|311.61|309.61|1
1725523290000|2024-09-05 08:01:30|311.6|309.6|311.57|309.57|311.6|309.6|311.57|309.57|6
1725523300000|2024-09-05 08:01:40|311.56|309.56|311.57|309.57|311.57|309.57|311.55|309.55|3
1725523320000|2024-09-05 08:02:00|311.56|309.56|311.53|309.53|311.56|309.56|311.53|309.53|2
1725523330000|2024-09-05 08:02:10|311.57|309.57|311.57|309.57|311.57|309.57|311.57|309.57|1
1725523340000|2024-09-05 08:02:20|311.56|309.56|311.7|309.7|311.7|309.7|311.55|309.55|8
1725523350000|2024-09-05 08:02:30|311.79|309.79|311.84|309.84|311.85|309.85|311.79|309.79|9
1725523360000|2024-09-05 08:02:40|311.83|309.83|311.82|309.82|311.83|309.83|311.82|309.82|2
1725523370000|2024-09-05 08:02:50|311.84|309.84|311.84|309.84|311.84|309.84|311.84|309.84|1
1725523380000|2024-09-05 08:03:00|311.83|309.83|311.83|309.83|311.83|309.83|311.83|309.83|1
1725523390000|2024-09-05 08:03:10|311.82|309.82|311.82|309.82|311.82|309.82|311.82|309.82|1
1725523400000|2024-09-05 08:03:20|311.85|309.85|311.86|309.86|311.87|309.87|311.85|309.85|6
1725523410000|2024-09-05 08:03:30|311.85|309.85|311.85|309.85|311.85|309.85|311.85|309.85|1
1725523420000|2024-09-05 08:03:40|311.86|309.86|311.85|309.85|311.93|309.93|311.85|309.85|10
1725523430000|2024-09-05 08:03:50|311.83|309.83|311.83|309.83|311.83|309.83|311.83|309.83|1
1725523440000|2024-09-05 08:04:00|311.81|309.81|311.8|309.8|311.81|309.81|311.79|309.79|4
1725523450000|2024-09-05 08:04:10|311.79|309.79|311.79|309.79|311.79|309.79|311.79|309.79|1
1725523490000|2024-09-05 08:04:50|311.76|309.76|311.69|309.69|311.76|309.76|311.69|309.69|3
1725523500000|2024-09-05 08:05:00|311.59|309.59|311.59|309.59|311.59|309.59|311.59|309.59|1
1725523510000|2024-09-05 08:05:10|311.6|309.6|311.63|309.63|311.65|309.65|311.6|309.6|11
1725523520000|2024-09-05 08:05:20|311.61|309.61|311.6|309.6|311.61|309.61|311.6|309.6|2
1725523530000|2024-09-05 08:05:30|311.59|309.59|311.57|309.57|311.59|309.59|311.57|309.57|6
1725523540000|2024-09-05 08:05:40|311.56|309.56|311.42|309.42|311.56|309.56|311.42|309.42|6
1725523550000|2024-09-05 08:05:50|311.37|309.37|311.34|309.34|311.38|309.38|311.34|309.34|4
1725523560000|2024-09-05 08:06:00|311.31|309.31|311.34|309.34|311.34|309.34|311.31|309.31|5
1725523580000|2024-09-05 08:06:20|311.32|309.32|311.31|309.31|311.33|309.33|311.3|309.3|11
1725523610000|2024-09-05 08:06:50|311.27|309.27|311.22|309.22|311.27|309.27|311.21|309.21|14
1725523620000|2024-09-05 08:07:00|311.2|309.2|311.16|309.16|311.2|309.2|311.13|309.13|11
1725523630000|2024-09-05 08:07:10|311.17|309.17|311.09|309.09|311.18|309.18|311.09|309.09|20
1725523640000|2024-09-05 08:07:20|311.08|309.08|310.99|308.99|311.08|309.08|310.99|308.99|3
1725523650000|2024-09-05 08:07:30|311.02|309.02|311.03|309.03|311.03|309.03|310.99|308.99|3
1725523660000|2024-09-05 08:07:40|311|309|311.03|309.03|311.03|309.03|310.99|308.99|9
1725523670000|2024-09-05 08:07:50|311.05|309.05|311.27|309.27|311.27|309.27|311.05|309.05|3
1725523680000|2024-09-05 08:08:00|311.24|309.24|311.17|309.17|311.24|309.24|311.16|309.16|9
1725523690000|2024-09-05 08:08:10|311.19|309.19|311.14|309.14|311.21|309.21|311.13|309.13|10
1725523700000|2024-09-05 08:08:20|311.15|309.15|311.18|309.18|311.21|309.21|311.14|309.14|12
1725523710000|2024-09-05 08:08:30|311.16|309.16|311.23|309.23|311.23|309.23|311.16|309.16|5
1725523720000|2024-09-05 08:08:40|311.22|309.22|311.22|309.22|311.23|309.23|311.2|309.2|6
1725523730000|2024-09-05 08:08:50|311.23|309.23|311.12|309.12|311.23|309.23|311.12|309.12|10
1725523740000|2024-09-05 08:09:00|311.02|309.02|311.16|309.16|311.16|309.16|311|309|10
1725523750000|2024-09-05 08:09:10|311.17|309.17|311.37|309.37|311.37|309.37|311.17|309.17|9
1725523760000|2024-09-05 08:09:20|311.38|309.38|311.42|309.42|311.42|309.42|311.38|309.38|4
1725523770000|2024-09-05 08:09:30|311.43|309.43|311.44|309.44|311.45|309.45|311.42|309.42|13
1725523780000|2024-09-05 08:09:40|311.41|309.41|311.4|309.4|311.41|309.41|311.32|309.32|16
1725523790000|2024-09-05 08:09:50|311.41|309.41|311.42|309.42|311.43|309.43|311.41|309.41|5
1725523800000|2024-09-05 08:10:00|311.43|309.43|311.39|309.39|311.43|309.43|311.39|309.39|20
1725523810000|2024-09-05 08:10:10|311.34|309.34|311.35|309.35|311.37|309.37|311.31|309.31|8
1725523820000|2024-09-05 08:10:20|311.36|309.36|311.43|309.43|311.43|309.43|311.34|309.34|8
1725523830000|2024-09-05 08:10:30|311.41|309.41|311.42|309.42|311.42|309.42|311.38|309.38|11
1725523840000|2024-09-05 08:10:40|311.4|309.4|311.39|309.39|311.4|309.4|311.39|309.39|4
1725523850000|2024-09-05 08:10:50|311.38|309.38|311.33|309.33|311.38|309.38|311.33|309.33|9
1725523860000|2024-09-05 08:11:00|311.35|309.35|311.39|309.39|311.41|309.41|311.34|309.34|13
1725523870000|2024-09-05 08:11:10|311.4|309.4|311.44|309.44|311.44|309.44|311.4|309.4|8
1725523880000|2024-09-05 08:11:20|311.42|309.42|311.44|309.44|311.44|309.44|311.42|309.42|2
1725523890000|2024-09-05 08:11:30|311.45|309.45|311.45|309.45|311.46|309.46|311.45|309.45|3
1725523900000|2024-09-05 08:11:40|311.47|309.47|311.58|309.58|311.58|309.58|311.47|309.47|7
1725523910000|2024-09-05 08:11:50|311.59|309.59|311.69|309.69|311.69|309.69|311.59|309.59|8
1725523920000|2024-09-05 08:12:00|311.7|309.7|311.75|309.75|311.77|309.77|311.7|309.7|16
1725523930000|2024-09-05 08:12:10|311.76|309.76|311.76|309.76|311.76|309.76|311.72|309.72|12
1725523940000|2024-09-05 08:12:20|311.79|309.79|311.74|309.74|311.79|309.79|311.74|309.74|4
1725523950000|2024-09-05 08:12:30|311.75|309.75|311.81|309.81|311.83|309.83|311.75|309.75|7
1725523960000|2024-09-05 08:12:40|311.82|309.82|311.94|309.94|311.95|309.95|311.82|309.82|8
1725523970000|2024-09-05 08:12:50|311.95|309.95|312.08|310.08|312.11|310.11|311.95|309.95|15
1725523980000|2024-09-05 08:13:00|312.09|310.09|312.26|310.26|312.26|310.26|312.09|310.09|16
1725523990000|2024-09-05 08:13:10|312.29|310.29|312.23|310.23|312.3|310.3|312.23|310.23|10
1725524000000|2024-09-05 08:13:20|312.22|310.22|312.11|310.11|312.22|310.22|312.09|310.09|9
1725524010000|2024-09-05 08:13:30|312.12|310.12|312.16|310.16|312.17|310.17|312.12|310.12|8
1725524020000|2024-09-05 08:13:40|312.17|310.17|312.24|310.24|312.24|310.24|312.16|310.16|7
1725524030000|2024-09-05 08:13:50|312.27|310.27|312.26|310.26|312.29|310.29|312.25|310.25|13
1725524040000|2024-09-05 08:14:00|312.21|310.21|312.05|310.05|312.21|310.21|312.04|310.04|10
1725524050000|2024-09-05 08:14:10|312.04|310.04|312.02|310.02|312.05|310.05|311.98|309.98|11
1725524060000|2024-09-05 08:14:20|311.99|309.99|311.98|309.98|312|310|311.95|309.95|11
1725524070000|2024-09-05 08:14:30|311.99|309.99|311.95|309.95|312|310|311.95|309.95|8
1725524080000|2024-09-05 08:14:40|311.97|309.97|311.98|309.98|311.98|309.98|311.97|309.97|2
1725524090000|2024-09-05 08:14:50|311.99|309.99|312.07|310.07|312.07|310.07|311.99|309.99|12
1725524100000|2024-09-05 08:15:00|312.06|310.06|312.18|310.18|312.26|310.26|312.01|310.01|13
1725524110000|2024-09-05 08:15:10|312.07|310.07|311.89|309.89|312.07|310.07|311.87|309.87|15
1725524120000|2024-09-05 08:15:20|311.9|309.9|311.9|309.9|311.91|309.91|311.86|309.86|13
1725524130000|2024-09-05 08:15:30|311.92|309.92|311.87|309.87|311.92|309.92|311.86|309.86|13
1725524140000|2024-09-05 08:15:40|311.86|309.86|311.89|309.89|311.91|309.91|311.85|309.85|19
1725524150000|2024-09-05 08:15:50|311.91|309.91|311.84|309.84|311.91|309.91|311.8|309.8|9
1725524160000|2024-09-05 08:16:00|311.85|309.85|311.93|309.93|311.93|309.93|311.84|309.84|11
1725524170000|2024-09-05 08:16:10|311.94|309.94|311.91|309.91|311.94|309.94|311.91|309.91|2
1725524190000|2024-09-05 08:16:30|311.9|309.9|311.92|309.92|311.92|309.92|311.9|309.9|6
1725524200000|2024-09-05 08:16:40|311.86|309.86|311.79|309.79|311.86|309.86|311.79|309.79|3
1725524210000|2024-09-05 08:16:50|311.8|309.8|311.81|309.81|311.87|309.87|311.8|309.8|8
1725524220000|2024-09-05 08:17:00|311.8|309.8|311.85|309.85|311.87|309.87|311.79|309.79|9
1725524230000|2024-09-05 08:17:10|311.87|309.87|311.85|309.85|311.88|309.88|311.85|309.85|9
1725524240000|2024-09-05 08:17:20|311.82|309.82|311.8|309.8|311.82|309.82|311.76|309.76|6
1725524250000|2024-09-05 08:17:30|311.83|309.83|311.82|309.82|311.83|309.83|311.79|309.79|7
1725524260000|2024-09-05 08:17:40|311.81|309.81|311.79|309.79|311.81|309.81|311.79|309.79|3
1725524270000|2024-09-05 08:17:50|311.82|309.82|311.81|309.81|311.82|309.82|311.8|309.8|3
1725524290000|2024-09-05 08:18:10|311.79|309.79|311.62|309.62|311.79|309.79|311.61|309.61|14
1725524300000|2024-09-05 08:18:20|311.61|309.61|311.58|309.58|311.61|309.61|311.52|309.52|8
1725524310000|2024-09-05 08:18:30|311.56|309.56|311.55|309.55|311.61|309.61|311.54|309.54|14
1725524320000|2024-09-05 08:18:40|311.53|309.53|311.44|309.44|311.53|309.53|311.41|309.41|10
1725524330000|2024-09-05 08:18:50|311.46|309.46|311.48|309.48|311.48|309.48|311.46|309.46|2
1725524340000|2024-09-05 08:19:00|311.51|309.51|311.44|309.44|311.52|309.52|311.44|309.44|9
1725524350000|2024-09-05 08:19:10|311.46|309.46|311.45|309.45|311.46|309.46|311.44|309.44|4
1725524360000|2024-09-05 08:19:20|311.43|309.43|311.39|309.39|311.43|309.43|311.39|309.39|10
1725524370000|2024-09-05 08:19:30|311.35|309.35|311.31|309.31|311.36|309.36|311.3|309.3|12
1725524380000|2024-09-05 08:19:40|311.32|309.32|311.29|309.29|311.32|309.32|311.29|309.29|11
1725524390000|2024-09-05 08:19:50|311.32|309.32|311.2|309.2|311.32|309.32|311.18|309.18|18
1725524400000|2024-09-05 08:20:00|311.19|309.19|311.29|309.29|311.31|309.31|311.19|309.19|9
1725524410000|2024-09-05 08:20:10|311.26|309.26|311.21|309.21|311.26|309.26|311.21|309.21|5
1725524420000|2024-09-05 08:20:20|311.2|309.2|311.36|309.36|311.36|309.36|311.13|309.13|14
1725524430000|2024-09-05 08:20:30|311.39|309.39|311.48|309.48|311.53|309.53|311.39|309.39|12
1725524440000|2024-09-05 08:20:40|311.47|309.47|311.31|309.31|311.47|309.47|311.31|309.31|14
1725524450000|2024-09-05 08:20:50|311.34|309.34|311.27|309.27|311.34|309.34|311.21|309.21|13
1725524460000|2024-09-05 08:21:00|311.28|309.28|311.18|309.18|311.28|309.28|311.1|309.1|12
1725524470000|2024-09-05 08:21:10|311.21|309.21|311.21|309.21|311.21|309.21|311.19|309.19|6
1725524480000|2024-09-05 08:21:20|311.23|309.23|311.22|309.22|311.23|309.23|311.22|309.22|2
1725524490000|2024-09-05 08:21:30|311.21|309.21|311.19|309.19|311.21|309.21|311.15|309.15|9
1725524500000|2024-09-05 08:21:40|311.21|309.21|311.21|309.21|311.23|309.23|311.2|309.2|10
1725524510000|2024-09-05 08:21:50|311.22|309.22|311.16|309.16|311.24|309.24|311.16|309.16|7
1725524520000|2024-09-05 08:22:00|311.19|309.19|311.33|309.33|311.33|309.33|311.19|309.19|9
1725524530000|2024-09-05 08:22:10|311.28|309.28|311.28|309.28|311.28|309.28|311.23|309.23|7
1725524540000|2024-09-05 08:22:20|311.3|309.3|311.33|309.33|311.33|309.33|311.28|309.28|5
1725524550000|2024-09-05 08:22:30|311.31|309.31|311.47|309.47|311.47|309.47|311.29|309.29|11
1725524560000|2024-09-05 08:22:40|311.49|309.49|311.47|309.47|311.64|309.64|311.47|309.47|6
1725524580000|2024-09-05 08:23:00|311.46|309.46|311.46|309.46|311.46|309.46|311.46|309.46|1
1725524600000|2024-09-05 08:23:20|311.5|309.5|311.56|309.56|311.62|309.62|311.5|309.5|12
1725524610000|2024-09-05 08:23:30|311.55|309.55|311.6|309.6|311.6|309.6|311.55|309.55|4
1725524620000|2024-09-05 08:23:40|311.61|309.61|311.75|309.75|311.78|309.78|311.61|309.61|6
1725524640000|2024-09-05 08:24:00|311.76|309.76|311.75|309.75|311.76|309.76|311.75|309.75|2
1725524650000|2024-09-05 08:24:10|311.74|309.74|311.75|309.75|311.75|309.75|311.74|309.74|2
1725524670000|2024-09-05 08:24:30|311.78|309.78|311.75|309.75|311.78|309.78|311.75|309.75|5
1725524680000|2024-09-05 08:24:40|311.76|309.76|311.82|309.82|311.82|309.82|311.76|309.76|6
1725524690000|2024-09-05 08:24:50|311.9|309.9|311.92|309.92|311.92|309.92|311.9|309.9|3
1725524700000|2024-09-05 08:25:00|311.9|309.9|311.91|309.91|311.94|309.94|311.84|309.84|18
1725524710000|2024-09-05 08:25:10|311.89|309.89|311.79|309.79|311.89|309.89|311.76|309.76|14
1725524720000|2024-09-05 08:25:20|311.77|309.77|311.79|309.79|311.81|309.81|311.76|309.76|20
1725524730000|2024-09-05 08:25:30|311.8|309.8|311.8|309.8|311.8|309.8|311.78|309.78|11
1725524740000|2024-09-05 08:25:40|311.79|309.79|311.84|309.84|311.84|309.84|311.79|309.79|11
1725524750000|2024-09-05 08:25:50|311.87|309.87|311.86|309.86|311.89|309.89|311.83|309.83|13
1725524760000|2024-09-05 08:26:00|311.84|309.84|311.8|309.8|311.85|309.85|311.79|309.79|19
1725524770000|2024-09-05 08:26:10|311.85|309.85|311.79|309.79|311.88|309.88|311.79|309.79|12
1725524780000|2024-09-05 08:26:20|311.78|309.78|311.76|309.76|311.79|309.79|311.76|309.76|5
1725524790000|2024-09-05 08:26:30|311.77|309.77|311.79|309.79|311.79|309.79|311.76|309.76|9
1725524800000|2024-09-05 08:26:40|311.78|309.78|311.76|309.76|311.79|309.79|311.76|309.76|9
1725524820000|2024-09-05 08:27:00|311.75|309.75|311.75|309.75|311.75|309.75|311.75|309.75|1
1725524840000|2024-09-05 08:27:20|311.77|309.77|311.76|309.76|311.8|309.8|311.76|309.76|6
1725524860000|2024-09-05 08:27:40|311.75|309.75|311.74|309.74|311.75|309.75|311.74|309.74|2
1725524870000|2024-09-05 08:27:50|311.73|309.73|311.72|309.72|311.73|309.73|311.72|309.72|2
1725524880000|2024-09-05 08:28:00|311.71|309.71|311.71|309.71|311.71|309.71|311.71|309.71|1
1725524900000|2024-09-05 08:28:20|311.7|309.7|311.72|309.72|311.72|309.72|311.7|309.7|2
1725524920000|2024-09-05 08:28:40|311.74|309.74|311.74|309.74|311.74|309.74|311.74|309.74|1
1725524940000|2024-09-05 08:29:00|311.76|309.76|311.75|309.75|311.76|309.76|311.75|309.75|2
1725524950000|2024-09-05 08:29:10|311.74|309.74|311.74|309.74|311.74|309.74|311.74|309.74|1
1725524960000|2024-09-05 08:29:20|311.75|309.75|311.75|309.75|311.75|309.75|311.75|309.75|1
1725524970000|2024-09-05 08:29:30|311.74|309.74|311.74|309.74|311.74|309.74|311.74|309.74|1
1725524980000|2024-09-05 08:29:40|311.72|309.72|311.71|309.71|311.72|309.72|311.71|309.71|2
1725524990000|2024-09-05 08:29:50|311.69|309.69|311.69|309.69|311.69|309.69|311.69|309.69|1
1725525000000|2024-09-05 08:30:00|311.71|309.71|311.75|309.75|311.75|309.75|311.71|309.71|2
1725525010000|2024-09-05 08:30:10|311.74|309.74|311.71|309.71|311.74|309.74|311.71|309.71|4
1725525020000|2024-09-05 08:30:20|311.7|309.7|311.46|309.46|311.7|309.7|311.46|309.46|2
1725525030000|2024-09-05 08:30:30|311.45|309.45|311.59|309.59|311.59|309.59|311.42|309.42|14
1725525040000|2024-09-05 08:30:40|311.56|309.56|311.55|309.55|311.57|309.57|311.55|309.55|10
1725525050000|2024-09-05 08:30:50|311.59|309.59|311.57|309.57|311.61|309.61|311.55|309.55|12
1725525060000|2024-09-05 08:31:00|311.54|309.54|311.34|309.34|311.54|309.54|311.33|309.33|14
1725525070000|2024-09-05 08:31:10|311.32|309.32|311.37|309.37|311.41|309.41|311.27|309.27|17
1725525080000|2024-09-05 08:31:20|311.38|309.38|311.39|309.39|311.39|309.39|311.31|309.31|10
1725525090000|2024-09-05 08:31:30|311.36|309.36|311.42|309.42|311.42|309.42|311.36|309.36|7
1725525110000|2024-09-05 08:31:50|311.41|309.41|311.38|309.38|311.41|309.41|311.32|309.32|10
1725525120000|2024-09-05 08:32:00|311.37|309.37|311.5|309.5|311.52|309.52|311.35|309.35|19
1725525130000|2024-09-05 08:32:10|311.52|309.52|311.51|309.51|311.54|309.54|311.5|309.5|10
1725525140000|2024-09-05 08:32:20|311.5|309.5|311.37|309.37|311.5|309.5|311.37|309.37|9
1725525150000|2024-09-05 08:32:30|311.39|309.39|311.37|309.37|311.44|309.44|311.36|309.36|10
1725525160000|2024-09-05 08:32:40|311.36|309.36|311.37|309.37|311.38|309.38|311.36|309.36|6
1725525170000|2024-09-05 08:32:50|311.38|309.38|311.31|309.31|311.4|309.4|311.22|309.22|15
1725525180000|2024-09-05 08:33:00|311.32|309.32|311.38|309.38|311.43|309.43|311.24|309.24|18
1725525190000|2024-09-05 08:33:10|311.37|309.37|311.3|309.3|311.37|309.37|311.3|309.3|8
1725525200000|2024-09-05 08:33:20|311.28|309.28|311.3|309.3|311.31|309.31|311.25|309.25|11
1725525210000|2024-09-05 08:33:30|311.31|309.31|311.3|309.3|311.32|309.32|311.19|309.19|15
1725525220000|2024-09-05 08:33:40|311.31|309.31|311.21|309.21|311.31|309.31|311.2|309.2|13
1725525230000|2024-09-05 08:33:50|311.2|309.2|311.1|309.1|311.2|309.2|311.09|309.09|19
1725525240000|2024-09-05 08:34:00|311.14|309.14|311.32|309.32|311.32|309.32|311.14|309.14|17
1725525250000|2024-09-05 08:34:10|311.31|309.31|311.42|309.42|311.46|309.46|311.31|309.31|19
1725525260000|2024-09-05 08:34:20|311.43|309.43|311.47|309.47|311.5|309.5|311.41|309.41|16
1725525270000|2024-09-05 08:34:30|311.5|309.5|311.48|309.48|311.51|309.51|311.43|309.43|22
1725525280000|2024-09-05 08:34:40|311.49|309.49|311.46|309.46|311.52|309.52|311.46|309.46|19
1725525290000|2024-09-05 08:34:50|311.41|309.41|311.39|309.39|311.43|309.43|311.39|309.39|12
1725525300000|2024-09-05 08:35:00|311.38|309.38|311.11|309.11|311.38|309.38|311.11|309.11|17
1725525310000|2024-09-05 08:35:10|311.1|309.1|311.07|309.07|311.1|309.1|310.97|308.97|17
1725525320000|2024-09-05 08:35:20|311.08|309.08|311.23|309.23|311.28|309.28|311.08|309.08|21
1725525330000|2024-09-05 08:35:30|311.27|309.27|311.38|309.38|311.38|309.38|311.23|309.23|16
1725525340000|2024-09-05 08:35:40|311.37|309.37|311.52|309.52|311.55|309.55|311.37|309.37|16
1725525350000|2024-09-05 08:35:50|311.51|309.51|311.52|309.52|311.54|309.54|311.47|309.47|23
1725525360000|2024-09-05 08:36:00|311.51|309.51|311.44|309.44|311.52|309.52|311.44|309.44|17
1725525370000|2024-09-05 08:36:10|311.45|309.45|311.37|309.37|311.47|309.47|311.37|309.37|22
1725525380000|2024-09-05 08:36:20|311.36|309.36|311.12|309.12|311.36|309.36|311.1|309.1|13
1725525390000|2024-09-05 08:36:30|311.13|309.13|311.02|309.02|311.13|309.13|311.01|309.01|4
1725525400000|2024-09-05 08:36:40|310.98|308.98|310.92|308.92|311|309|310.91|308.91|14
1725525410000|2024-09-05 08:36:50|310.91|308.91|310.91|308.91|310.93|308.93|310.89|308.89|6
1725525420000|2024-09-05 08:37:00|310.88|308.88|310.85|308.85|310.91|308.91|310.85|308.85|13
1725525430000|2024-09-05 08:37:10|310.83|308.83|310.9|308.9|310.91|308.91|310.76|308.76|13
1725525440000|2024-09-05 08:37:20|310.92|308.92|310.94|308.94|310.95|308.95|310.92|308.92|5
1725525450000|2024-09-05 08:37:30|310.95|308.95|311.03|309.03|311.03|309.03|310.92|308.92|11
1725525460000|2024-09-05 08:37:40|311.04|309.04|311.22|309.22|311.26|309.26|311.04|309.04|21
1725525470000|2024-09-05 08:37:50|311.23|309.23|311.3|309.3|311.3|309.3|311.23|309.23|19
1725525480000|2024-09-05 08:38:00|311.31|309.31|311.35|309.35|311.4|309.4|311.31|309.31|13
1725525490000|2024-09-05 08:38:10|311.34|309.34|311.28|309.28|311.34|309.34|311.27|309.27|9
1725525500000|2024-09-05 08:38:20|311.26|309.26|311.31|309.31|311.31|309.31|311.24|309.24|16
1725525510000|2024-09-05 08:38:30|311.3|309.3|311.18|309.18|311.32|309.32|311.18|309.18|20
1725525520000|2024-09-05 08:38:40|311.19|309.19|311.19|309.19|311.19|309.19|311.13|309.13|19
1725525530000|2024-09-05 08:38:50|311.2|309.2|311.2|309.2|311.2|309.2|311.18|309.18|13
1725525540000|2024-09-05 08:39:00|311.19|309.19|311.1|309.1|311.2|309.2|311.01|309.01|20
1725525550000|2024-09-05 08:39:10|311.11|309.11|311.18|309.18|311.18|309.18|311.11|309.11|11
1725525560000|2024-09-05 08:39:20|311.17|309.17|311.14|309.14|311.19|309.19|311.13|309.13|19
1725525570000|2024-09-05 08:39:30|311.13|309.13|311.01|309.01|311.15|309.15|311.01|309.01|13
1725525580000|2024-09-05 08:39:40|311|309|311|309|311.04|309.04|311|309|17
1725525590000|2024-09-05 08:39:50|311.02|309.02|311.07|309.07|311.09|309.09|311.02|309.02|20
1725525600000|2024-09-05 08:40:00|311.05|309.05|310.98|308.98|311.09|309.09|310.98|308.98|13
1725525610000|2024-09-05 08:40:10|310.99|308.99|311.03|309.03|311.08|309.08|310.98|308.98|11
1725525620000|2024-09-05 08:40:20|311.01|309.01|311.01|309.01|311.01|309.01|310.84|308.84|17
1725525630000|2024-09-05 08:40:30|310.98|308.98|311.04|309.04|311.06|309.06|310.96|308.96|6
1725525640000|2024-09-05 08:40:40|311.03|309.03|310.93|308.93|311.03|309.03|310.93|308.93|16
1725525650000|2024-09-05 08:40:50|310.9|308.9|310.88|308.88|310.93|308.93|310.88|308.88|11
1725525660000|2024-09-05 08:41:00|310.89|308.89|310.88|308.88|310.91|308.91|310.86|308.86|10
1725525670000|2024-09-05 08:41:10|310.86|308.86|310.89|308.89|310.91|308.91|310.86|308.86|9
1725525680000|2024-09-05 08:41:20|310.88|308.88|310.88|308.88|310.88|308.88|310.88|308.88|1
1725525690000|2024-09-05 08:41:30|310.86|308.86|310.86|308.86|310.9|308.9|310.85|308.85|11
1725525700000|2024-09-05 08:41:40|310.85|308.85|310.87|308.87|310.88|308.88|310.85|308.85|8
1725525710000|2024-09-05 08:41:50|310.86|308.86|310.81|308.81|310.87|308.87|310.81|308.81|10
1725525720000|2024-09-05 08:42:00|310.8|308.8|310.87|308.87|310.88|308.88|310.8|308.8|7
1725525730000|2024-09-05 08:42:10|310.86|308.86|310.75|308.75|310.87|308.87|310.75|308.75|8
1725525740000|2024-09-05 08:42:20|310.73|308.73|310.53|308.53|310.73|308.73|310.53|308.53|20
1725525750000|2024-09-05 08:42:30|310.54|308.54|310.49|308.49|310.56|308.56|310.48|308.48|16
1725525760000|2024-09-05 08:42:40|310.5|308.5|310.52|308.52|310.57|308.57|310.5|308.5|11
1725525770000|2024-09-05 08:42:50|310.53|308.53|310.58|308.58|310.58|308.58|310.52|308.52|5
1725525780000|2024-09-05 08:43:00|310.59|308.59|310.59|308.59|310.65|308.65|310.57|308.57|12
1725525790000|2024-09-05 08:43:10|310.58|308.58|310.48|308.48|310.58|308.58|310.48|308.48|5
1725525800000|2024-09-05 08:43:20|310.47|308.47|310.48|308.48|310.49|308.49|310.38|308.38|15
1725525810000|2024-09-05 08:43:30|310.49|308.49|310.46|308.46|310.52|308.52|310.45|308.45|14
1725525820000|2024-09-05 08:43:40|310.45|308.45|310.49|308.49|310.52|308.52|310.44|308.44|14
1725525830000|2024-09-05 08:43:50|310.47|308.47|310.5|308.5|310.52|308.52|310.46|308.46|11
1725525840000|2024-09-05 08:44:00|310.51|308.51|310.55|308.55|310.55|308.55|310.5|308.5|5
1725525850000|2024-09-05 08:44:10|310.56|308.56|310.41|308.41|310.62|308.62|310.41|308.41|15
1725525860000|2024-09-05 08:44:20|310.4|308.4|310.47|308.47|310.52|308.52|310.37|308.37|16
1725525870000|2024-09-05 08:44:30|310.48|308.48|310.57|308.57|310.59|308.59|310.47|308.47|18
1725525880000|2024-09-05 08:44:40|310.58|308.58|310.46|308.46|310.59|308.59|310.46|308.46|14
1725525890000|2024-09-05 08:44:50|310.47|308.47|310.6|308.6|310.6|308.6|310.47|308.47|8
1725525900000|2024-09-05 08:45:00|310.58|308.58|310.54|308.54|310.58|308.58|310.54|308.54|3
1725525910000|2024-09-05 08:45:10|310.5|308.5|310.39|308.39|310.5|308.5|310.35|308.35|16
1725525920000|2024-09-05 08:45:20|310.38|308.38|310.42|308.42|310.51|308.51|310.38|308.38|13
1725525930000|2024-09-05 08:45:30|310.44|308.44|310.42|308.42|310.46|308.46|310.42|308.42|13
1725525940000|2024-09-05 08:45:40|310.4|308.4|310.33|308.33|310.4|308.4|310.33|308.33|6
1725525950000|2024-09-05 08:45:50|310.31|308.31|310.3|308.3|310.34|308.34|310.25|308.25|16
1725525960000|2024-09-05 08:46:00|310.29|308.29|310.28|308.28|310.3|308.3|310.25|308.25|16
1725525970000|2024-09-05 08:46:10|310.27|308.27|310.05|308.05|310.27|308.27|310.05|308.05|11
1725525980000|2024-09-05 08:46:20|310.06|308.06|310.03|308.03|310.07|308.07|310|308|12
1725525990000|2024-09-05 08:46:30|310.02|308.02|310|308|310.05|308.05|309.99|307.99|11
1725526000000|2024-09-05 08:46:40|309.97|307.97|309.94|307.94|309.98|307.98|309.94|307.94|14
1725526010000|2024-09-05 08:46:50|309.95|307.95|309.97|307.97|309.97|307.97|309.95|307.95|11
1725526020000|2024-09-05 08:47:00|309.98|307.98|309.89|307.89|309.98|307.98|309.88|307.88|16
1725526030000|2024-09-05 08:47:10|309.88|307.88|309.8|307.8|309.88|307.88|309.75|307.75|11
1725526040000|2024-09-05 08:47:20|309.79|307.79|309.78|307.78|309.8|307.8|309.77|307.77|5
1725526050000|2024-09-05 08:47:30|309.77|307.77|309.74|307.74|309.77|307.77|309.74|307.74|7
1725526060000|2024-09-05 08:47:40|309.73|307.73|309.72|307.72|309.75|307.75|309.72|307.72|10
1725526070000|2024-09-05 08:47:50|309.69|307.69|309.56|307.56|309.69|307.69|309.56|307.56|16
1725526080000|2024-09-05 08:48:00|309.58|307.58|309.61|307.61|309.61|307.61|309.58|307.58|6
1725526090000|2024-09-05 08:48:10|309.62|307.62|309.86|307.86|309.86|307.86|309.61|307.61|15
1725526100000|2024-09-05 08:48:20|309.85|307.85|309.81|307.81|309.85|307.85|309.81|307.81|2
1725526120000|2024-09-05 08:48:40|309.82|307.82|309.82|307.82|309.82|307.82|309.82|307.82|1
1725526130000|2024-09-05 08:48:50|309.81|307.81|309.82|307.82|309.83|307.83|309.81|307.81|6
1725526140000|2024-09-05 08:49:00|309.83|307.83|309.82|307.82|309.84|307.84|309.81|307.81|7
1725526150000|2024-09-05 08:49:10|309.84|307.84|309.85|307.85|309.85|307.85|309.84|307.84|2
1725526170000|2024-09-05 08:49:30|309.84|307.84|309.84|307.84|309.84|307.84|309.84|307.84|1
1725526180000|2024-09-05 08:49:40|309.83|307.83|309.92|307.92|309.92|307.92|309.83|307.83|4
1725526190000|2024-09-05 08:49:50|309.91|307.91|309.91|307.91|309.92|307.92|309.87|307.87|14
1725526200000|2024-09-05 08:50:00|309.9|307.9|309.92|307.92|309.95|307.95|309.9|307.9|5
1725526210000|2024-09-05 08:50:10|309.96|307.96|309.98|307.98|309.98|307.98|309.92|307.92|4
1725526230000|2024-09-05 08:50:30|309.92|307.92|309.82|307.82|309.92|307.92|309.82|307.82|10
1725526240000|2024-09-05 08:50:40|309.81|307.81|309.82|307.82|309.85|307.85|309.81|307.81|11
1725526250000|2024-09-05 08:50:50|309.83|307.83|309.82|307.82|309.83|307.83|309.8|307.8|12
1725526260000|2024-09-05 08:51:00|309.83|307.83|309.87|307.87|309.88|307.88|309.8|307.8|22
1725526270000|2024-09-05 08:51:10|309.88|307.88|309.9|307.9|309.91|307.91|309.88|307.88|4
1725526280000|2024-09-05 08:51:20|309.89|307.89|309.89|307.89|309.91|307.91|309.89|307.89|9
1725526290000|2024-09-05 08:51:30|309.9|307.9|309.89|307.89|309.91|307.91|309.89|307.89|6
1725526300000|2024-09-05 08:51:40|309.9|307.9|309.97|307.97|309.97|307.97|309.89|307.89|10
1725526310000|2024-09-05 08:51:50|309.98|307.98|309.94|307.94|309.98|307.98|309.94|307.94|2
1725526320000|2024-09-05 08:52:00|309.95|307.95|309.95|307.95|310.03|308.03|309.94|307.94|16
1725526330000|2024-09-05 08:52:10|309.96|307.96|309.96|307.96|309.96|307.96|309.95|307.95|7
1725526340000|2024-09-05 08:52:20|309.95|307.95|309.92|307.92|309.95|307.95|309.89|307.89|13
1725526350000|2024-09-05 08:52:30|309.93|307.93|309.89|307.89|309.93|307.93|309.89|307.89|12
1725526360000|2024-09-05 08:52:40|309.84|307.84|309.82|307.82|309.84|307.84|309.8|307.8|10
1725526370000|2024-09-05 08:52:50|309.83|307.83|309.82|307.82|309.86|307.86|309.82|307.82|11
1725526380000|2024-09-05 08:53:00|309.81|307.81|309.76|307.76|309.81|307.81|309.76|307.76|7
1725526390000|2024-09-05 08:53:10|309.77|307.77|309.79|307.79|309.79|307.79|309.77|307.77|2
1725526400000|2024-09-05 08:53:20|309.8|307.8|309.8|307.8|309.8|307.8|309.79|307.79|3
1725526410000|2024-09-05 08:53:30|309.77|307.77|309.77|307.77|309.79|307.79|309.77|307.77|6
1725526420000|2024-09-05 08:53:40|309.73|307.73|309.77|307.77|309.79|307.79|309.73|307.73|8
1725526440000|2024-09-05 08:54:00|309.78|307.78|309.79|307.79|309.79|307.79|309.77|307.77|5
1725526450000|2024-09-05 08:54:10|309.77|307.77|309.76|307.76|309.77|307.77|309.75|307.75|13
1725526460000|2024-09-05 08:54:20|309.73|307.73|309.67|307.67|309.73|307.73|309.64|307.64|16
1725526470000|2024-09-05 08:54:30|309.68|307.68|309.72|307.72|309.72|307.72|309.68|307.68|12
1725526480000|2024-09-05 08:54:40|309.71|307.71|309.66|307.66|309.71|307.71|309.65|307.65|15
1725526490000|2024-09-05 08:54:50|309.67|307.67|309.67|307.67|309.72|307.72|309.67|307.67|14
1725526500000|2024-09-05 08:55:00|309.64|307.64|309.77|307.77|309.77|307.77|309.64|307.64|15
1725526510000|2024-09-05 08:55:10|309.78|307.78|309.79|307.79|309.79|307.79|309.78|307.78|2
1725526530000|2024-09-05 08:55:30|309.75|307.75|309.75|307.75|309.76|307.76|309.74|307.74|4
1725526540000|2024-09-05 08:55:40|309.76|307.76|309.74|307.74|309.77|307.77|309.74|307.74|9
1725526550000|2024-09-05 08:55:50|309.75|307.75|309.76|307.76|309.77|307.77|309.75|307.75|3
1725526560000|2024-09-05 08:56:00|309.77|307.77|309.77|307.77|309.78|307.78|309.77|307.77|3
1725526570000|2024-09-05 08:56:10|309.78|307.78|309.76|307.76|309.78|307.78|309.74|307.74|13
1725526580000|2024-09-05 08:56:20|309.77|307.77|309.77|307.77|309.77|307.77|309.76|307.76|13
1725526590000|2024-09-05 08:56:30|309.74|307.74|309.78|307.78|309.78|307.78|309.74|307.74|5
1725526600000|2024-09-05 08:56:40|309.79|307.79|310.06|308.06|310.06|308.06|309.79|307.79|6
1725526610000|2024-09-05 08:56:50|310.08|308.08|310.14|308.14|310.22|308.22|310.08|308.08|21
1725526620000|2024-09-05 08:57:00|310.15|308.15|310.29|308.29|310.29|308.29|310.14|308.14|15
1725526630000|2024-09-05 08:57:10|310.31|308.31|310.41|308.41|310.42|308.42|310.3|308.3|20
1725526640000|2024-09-05 08:57:20|310.4|308.4|310.35|308.35|310.44|308.44|310.34|308.34|11
1725526650000|2024-09-05 08:57:30|310.34|308.34|310.36|308.36|310.38|308.38|310.33|308.33|21
1725526660000|2024-09-05 08:57:40|310.35|308.35|310.16|308.16|310.35|308.35|310.16|308.16|19
1725526670000|2024-09-05 08:57:50|310.15|308.15|310.23|308.23|310.24|308.24|310.15|308.15|18
1725526680000|2024-09-05 08:58:00|310.21|308.21|310.22|308.22|310.24|308.24|310.17|308.17|15
1725526690000|2024-09-05 08:58:10|310.23|308.23|310.24|308.24|310.25|308.25|310.23|308.23|5
1725526700000|2024-09-05 08:58:20|310.34|308.34|310.37|308.37|310.37|308.37|310.34|308.34|2
1725526710000|2024-09-05 08:58:30|310.39|308.39|310.38|308.38|310.39|308.39|310.37|308.37|7
1725526720000|2024-09-05 08:58:40|310.4|308.4|310.38|308.38|310.4|308.4|310.37|308.37|8
1725526730000|2024-09-05 08:58:50|310.39|308.39|310.4|308.4|310.41|308.41|310.38|308.38|15
1725526740000|2024-09-05 08:59:00|310.45|308.45|310.42|308.42|310.45|308.45|310.42|308.42|7
1725526750000|2024-09-05 08:59:10|310.41|308.41|310.44|308.44|310.44|308.44|310.37|308.37|6
1725526760000|2024-09-05 08:59:20|310.43|308.43|310.43|308.43|310.43|308.43|310.37|308.37|15
1725526770000|2024-09-05 08:59:30|310.42|308.42|310.37|308.37|310.42|308.42|310.37|308.37|6
1725526790000|2024-09-05 08:59:50|310.4|308.4|310.4|308.4|310.4|308.4|310.39|308.39|3
1725526800000|2024-09-05 09:00:00|310.41|308.41|310.37|308.37|310.43|308.43|310.37|308.37|9
1725526810000|2024-09-05 09:00:10|310.36|308.36|310.3|308.3|310.36|308.36|310.3|308.3|7
1725526820000|2024-09-05 09:00:20|310.29|308.29|310.31|308.31|310.31|308.31|310.28|308.28|3
1725526840000|2024-09-05 09:00:40|310.33|308.33|310.35|308.35|310.35|308.35|310.33|308.33|3
1725526850000|2024-09-05 09:00:50|310.34|308.34|310.34|308.34|310.35|308.35|310.34|308.34|3
1725526860000|2024-09-05 09:01:00|310.33|308.33|310.31|308.31|310.33|308.33|310.31|308.31|3
1725526870000|2024-09-05 09:01:10|310.3|308.3|310.28|308.28|310.3|308.3|310.28|308.28|3
1725526880000|2024-09-05 09:01:20|310.27|308.27|310|308|310.27|308.27|310|308|5
1725526900000|2024-09-05 09:01:40|309.95|307.95|309.91|307.91|309.95|307.95|309.87|307.87|13
1725526910000|2024-09-05 09:01:50|309.93|307.93|310.01|308.01|310.03|308.03|309.9|307.9|16
1725526920000|2024-09-05 09:02:00|310|308|310.17|308.17|310.18|308.18|310|308|22
1725526930000|2024-09-05 09:02:10|310.14|308.14|310.1|308.1|310.14|308.14|310.07|308.07|19
1725526940000|2024-09-05 09:02:20|310.09|308.09|310.17|308.17|310.17|308.17|310.06|308.06|17
1725526950000|2024-09-05 09:02:30|310.13|308.13|309.96|307.96|310.13|308.13|309.95|307.95|17
1725526960000|2024-09-05 09:02:40|309.97|307.97|309.99|307.99|309.99|307.99|309.94|307.94|12
1725526970000|2024-09-05 09:02:50|309.98|307.98|309.97|307.97|309.99|307.99|309.97|307.97|18
1725526980000|2024-09-05 09:03:00|309.95|307.95|309.98|307.98|310|308|309.88|307.88|13
1725526990000|2024-09-05 09:03:10|310|308|310.01|308.01|310.06|308.06|309.98|307.98|11
1725527000000|2024-09-05 09:03:20|309.99|307.99|309.93|307.93|309.99|307.99|309.93|307.93|14
1725527010000|2024-09-05 09:03:30|309.92|307.92|309.93|307.93|309.93|307.93|309.89|307.89|12
1725527020000|2024-09-05 09:03:40|309.94|307.94|309.95|307.95|309.95|307.95|309.93|307.93|3
1725527030000|2024-09-05 09:03:50|309.93|307.93|309.94|307.94|309.94|307.94|309.93|307.93|2
1725527040000|2024-09-05 09:04:00|309.95|307.95|309.95|307.95|309.97|307.97|309.95|307.95|4
1725527050000|2024-09-05 09:04:10|309.93|307.93|309.97|307.97|309.97|307.97|309.93|307.93|6
1725527070000|2024-09-05 09:04:30|309.96|307.96|309.98|307.98|309.98|307.98|309.96|307.96|2
1725527080000|2024-09-05 09:04:40|309.96|307.96|309.96|307.96|309.96|307.96|309.96|307.96|1
1725527100000|2024-09-05 09:05:00|309.94|307.94|309.94|307.94|309.95|307.95|309.94|307.94|3
1725527110000|2024-09-05 09:05:10|309.95|307.95|309.94|307.94|309.95|307.95|309.94|307.94|2
1725527120000|2024-09-05 09:05:20|309.93|307.93|309.73|307.73|309.93|307.93|309.71|307.71|15
1725527130000|2024-09-05 09:05:30|309.74|307.74|309.74|307.74|309.74|307.74|309.74|307.74|1
1725527140000|2024-09-05 09:05:40|309.71|307.71|309.67|307.67|309.71|307.71|309.65|307.65|9
1725527150000|2024-09-05 09:05:50|309.68|307.68|309.73|307.73|309.73|307.73|309.67|307.67|12
1725527160000|2024-09-05 09:06:00|309.72|307.72|309.73|307.73|309.74|307.74|309.72|307.72|8
1725527170000|2024-09-05 09:06:10|309.74|307.74|309.78|307.78|309.78|307.78|309.67|307.67|16
1725527180000|2024-09-05 09:06:20|309.82|307.82|309.98|307.98|309.98|307.98|309.82|307.82|14
1725527190000|2024-09-05 09:06:30|309.99|307.99|309.98|307.98|310|308|309.98|307.98|7
1725527200000|2024-09-05 09:06:40|309.99|307.99|310.07|308.07|310.07|308.07|309.99|307.99|17
1725527210000|2024-09-05 09:06:50|310.08|308.08|310.13|308.13|310.14|308.14|310.08|308.08|17
1725527220000|2024-09-05 09:07:00|310.14|308.14|310.32|308.32|310.36|308.36|310.14|308.14|29
1725527230000|2024-09-05 09:07:10|310.29|308.29|310.39|308.39|310.4|308.4|310.29|308.29|17
1725527240000|2024-09-05 09:07:20|310.38|308.38|310.38|308.38|310.38|308.38|310.38|308.38|1
1725527260000|2024-09-05 09:07:40|310.37|308.37|310.38|308.38|310.38|308.38|310.37|308.37|2
1725527270000|2024-09-05 09:07:50|310.39|308.39|310.39|308.39|310.39|308.39|310.39|308.39|1
1725527280000|2024-09-05 09:08:00|310.38|308.38|310.38|308.38|310.38|308.38|310.38|308.38|1
1725527310000|2024-09-05 09:08:30|310.37|308.37|310.38|308.38|310.38|308.38|310.37|308.37|2
1725527320000|2024-09-05 09:08:40|310.37|308.37|310.36|308.36|310.37|308.37|310.36|308.36|2
1725527340000|2024-09-05 09:09:00|310.35|308.35|310.35|308.35|310.35|308.35|310.35|308.35|1
1725527350000|2024-09-05 09:09:10|310.34|308.34|310.34|308.34|310.34|308.34|310.34|308.34|1
1725527360000|2024-09-05 09:09:20|310.33|308.33|310.31|308.31|310.33|308.33|310.31|308.31|3
1725527370000|2024-09-05 09:09:30|310.09|308.09|310.07|308.07|310.14|308.14|310.07|308.07|8
1725527380000|2024-09-05 09:09:40|309.98|307.98|309.99|307.99|309.99|307.99|309.98|307.98|2
1725527390000|2024-09-05 09:09:50|310.02|308.02|309.98|307.98|310.02|308.02|309.95|307.95|12
1725527400000|2024-09-05 09:10:00|309.97|307.97|309.84|307.84|309.98|307.98|309.8|307.8|18
1725527410000|2024-09-05 09:10:10|309.85|307.85|309.91|307.91|309.91|307.91|309.85|307.85|5
1725527420000|2024-09-05 09:10:20|309.9|307.9|309.91|307.91|309.91|307.91|309.89|307.89|6
1725527430000|2024-09-05 09:10:30|309.94|307.94|309.94|307.94|309.94|307.94|309.94|307.94|1
1725527440000|2024-09-05 09:10:40|309.92|307.92|309.93|307.93|309.93|307.93|309.92|307.92|2
1725527450000|2024-09-05 09:10:50|309.92|307.92|309.93|307.93|309.93|307.93|309.92|307.92|4
1725527460000|2024-09-05 09:11:00|309.91|307.91|309.9|307.9|309.93|307.93|309.9|307.9|5
1725527470000|2024-09-05 09:11:10|309.91|307.91|309.91|307.91|309.91|307.91|309.9|307.9|5
1725527480000|2024-09-05 09:11:20|309.92|307.92|309.93|307.93|309.94|307.94|309.92|307.92|4
1725527490000|2024-09-05 09:11:30|309.92|307.92|309.93|307.93|309.93|307.93|309.92|307.92|2
1725527500000|2024-09-05 09:11:40|309.94|307.94|309.96|307.96|309.96|307.96|309.94|307.94|3
1725527510000|2024-09-05 09:11:50|309.93|307.93|309.95|307.95|309.95|307.95|309.93|307.93|3
1725527520000|2024-09-05 09:12:00|309.99|307.99|309.94|307.94|309.99|307.99|309.92|307.92|5
1725527530000|2024-09-05 09:12:10|309.92|307.92|309.96|307.96|309.96|307.96|309.92|307.92|3
1725527540000|2024-09-05 09:12:20|309.98|307.98|309.98|307.98|309.98|307.98|309.98|307.98|1
1725527550000|2024-09-05 09:12:30|310.09|308.09|310.16|308.16|310.16|308.16|310.09|308.09|4
1725527560000|2024-09-05 09:12:40|310.1|308.1|310.07|308.07|310.1|308.1|310.04|308.04|11
1725527570000|2024-09-05 09:12:50|310.06|308.06|310.01|308.01|310.07|308.07|310.01|308.01|11
1725527580000|2024-09-05 09:13:00|310.02|308.02|310.01|308.01|310.03|308.03|309.98|307.98|14
1725527590000|2024-09-05 09:13:10|310.03|308.03|309.96|307.96|310.03|308.03|309.96|307.96|16
1725527600000|2024-09-05 09:13:20|309.95|307.95|309.89|307.89|309.95|307.95|309.87|307.87|12
1725527610000|2024-09-05 09:13:30|309.87|307.87|309.88|307.88|309.9|307.9|309.87|307.87|10
1725527620000|2024-09-05 09:13:40|309.87|307.87|309.95|307.95|309.95|307.95|309.87|307.87|12
1725527630000|2024-09-05 09:13:50|309.94|307.94|309.94|307.94|309.94|307.94|309.94|307.94|1
1725527640000|2024-09-05 09:14:00|309.93|307.93|309.91|307.91|309.93|307.93|309.89|307.89|12
1725527650000|2024-09-05 09:14:10|309.9|307.9|309.85|307.85|309.9|307.9|309.84|307.84|10
1725527660000|2024-09-05 09:14:20|309.86|307.86|309.91|307.91|309.91|307.91|309.85|307.85|8
1725527670000|2024-09-05 09:14:30|309.9|307.9|309.93|307.93|309.94|307.94|309.9|307.9|10
1725527680000|2024-09-05 09:14:40|309.92|307.92|309.96|307.96|309.96|307.96|309.92|307.92|6
1725527690000|2024-09-05 09:14:50|309.97|307.97|309.97|307.97|309.97|307.97|309.97|307.97|1
1725527700000|2024-09-05 09:15:00|309.96|307.96|310.07|308.07|310.1|308.1|309.96|307.96|15
1725527710000|2024-09-05 09:15:10|310.09|308.09|310.06|308.06|310.11|308.11|310.05|308.05|9
1725527720000|2024-09-05 09:15:20|310.07|308.07|310.09|308.09|310.09|308.09|310.07|308.07|8
1725527730000|2024-09-05 09:15:30|310.1|308.1|310.11|308.11|310.11|308.11|310.05|308.05|19
1725527740000|2024-09-05 09:15:40|310.1|308.1|310.08|308.08|310.1|308.1|310.08|308.08|13
1725527750000|2024-09-05 09:15:50|310.07|308.07|310.14|308.14|310.15|308.15|310.07|308.07|10
1725527760000|2024-09-05 09:16:00|310.15|308.15|310.19|308.19|310.19|308.19|310.15|308.15|5
1725527770000|2024-09-05 09:16:10|310.18|308.18|310.18|308.18|310.18|308.18|310.17|308.17|3
1725527780000|2024-09-05 09:16:20|310.23|308.23|310.28|308.28|310.28|308.28|310.23|308.23|3
1725527790000|2024-09-05 09:16:30|310.27|308.27|310.09|308.09|310.27|308.27|310.07|308.07|29
1725527800000|2024-09-05 09:16:40|310.11|308.11|310.02|308.02|310.11|308.11|310.01|308.01|15
1725527810000|2024-09-05 09:16:50|310.03|308.03|310.12|308.12|310.12|308.12|310.02|308.02|9
1725527820000|2024-09-05 09:17:00|310.13|308.13|310.09|308.09|310.14|308.14|310.07|308.07|18
1725527830000|2024-09-05 09:17:10|310.1|308.1|310.12|308.12|310.13|308.13|310.1|308.1|11
1725527840000|2024-09-05 09:17:20|310.13|308.13|310.11|308.11|310.13|308.13|310.09|308.09|9
1725527850000|2024-09-05 09:17:30|310.12|308.12|310.27|308.27|310.27|308.27|310.12|308.12|14
1725527860000|2024-09-05 09:17:40|310.26|308.26|310.27|308.27|310.27|308.27|310.26|308.26|2
1725527870000|2024-09-05 09:17:50|310.23|308.23|310.18|308.18|310.23|308.23|310.18|308.18|9
1725527880000|2024-09-05 09:18:00|310.19|308.19|309.87|307.87|310.19|308.19|309.83|307.83|14
1725527890000|2024-09-05 09:18:10|309.89|307.89|309.92|307.92|309.93|307.93|309.87|307.87|16
1725527900000|2024-09-05 09:18:20|309.94|307.94|309.89|307.89|310|308|309.86|307.86|19
1725527910000|2024-09-05 09:18:30|309.88|307.88|309.97|307.97|309.97|307.97|309.86|307.86|19
1725527920000|2024-09-05 09:18:40|309.96|307.96|309.89|307.89|309.98|307.98|309.89|307.89|11
1725527930000|2024-09-05 09:18:50|309.92|307.92|309.88|307.88|309.94|307.94|309.86|307.86|17
1725527940000|2024-09-05 09:19:00|309.91|307.91|309.92|307.92|309.97|307.97|309.89|307.89|15
1725527950000|2024-09-05 09:19:10|309.9|307.9|309.92|307.92|309.92|307.92|309.86|307.86|21
1725527960000|2024-09-05 09:19:20|309.9|307.9|309.9|307.9|309.92|307.92|309.89|307.89|14
1725527970000|2024-09-05 09:19:30|309.88|307.88|309.69|307.69|309.89|307.89|309.69|307.69|21
1725527980000|2024-09-05 09:19:40|309.7|307.7|309.56|307.56|309.72|307.72|309.53|307.53|18
1725527990000|2024-09-05 09:19:50|309.57|307.57|309.61|307.61|309.61|307.61|309.5|307.5|22
1725528000000|2024-09-05 09:20:00|309.6|307.6|309.61|307.61|309.62|307.62|309.53|307.53|20
1725528010000|2024-09-05 09:20:10|309.59|307.59|309.78|307.78|309.84|307.84|309.59|307.59|18
1725528020000|2024-09-05 09:20:20|309.76|307.76|309.78|307.78|309.82|307.82|309.76|307.76|19
1725528030000|2024-09-05 09:20:30|309.79|307.79|309.78|307.78|309.82|307.82|309.78|307.78|13
1725528040000|2024-09-05 09:20:40|309.79|307.79|309.77|307.77|309.79|307.79|309.74|307.74|13
1725528050000|2024-09-05 09:20:50|309.75|307.75|309.78|307.78|309.78|307.78|309.7|307.7|18
1725528060000|2024-09-05 09:21:00|309.74|307.74|309.82|307.82|309.82|307.82|309.71|307.71|16
1725528070000|2024-09-05 09:21:10|309.81|307.81|309.69|307.69|309.81|307.81|309.69|307.69|15
1725528080000|2024-09-05 09:21:20|309.68|307.68|309.67|307.67|309.72|307.72|309.64|307.64|16
1725528090000|2024-09-05 09:21:30|309.66|307.66|309.7|307.7|309.7|307.7|309.63|307.63|17
1725528100000|2024-09-05 09:21:40|309.68|307.68|309.72|307.72|309.73|307.73|309.68|307.68|17
1725528110000|2024-09-05 09:21:50|309.7|307.7|309.68|307.68|309.7|307.7|309.68|307.68|11
1725528120000|2024-09-05 09:22:00|309.67|307.67|309.62|307.62|309.68|307.68|309.6|307.6|20
1725528130000|2024-09-05 09:22:10|309.61|307.61|309.59|307.59|309.65|307.65|309.59|307.59|17
1725528140000|2024-09-05 09:22:20|309.55|307.55|309.56|307.56|309.58|307.58|309.52|307.52|21
1725528150000|2024-09-05 09:22:30|309.55|307.55|309.49|307.49|309.58|307.58|309.48|307.48|16
1725528160000|2024-09-05 09:22:40|309.51|307.51|309.5|307.5|309.51|307.51|309.47|307.47|10
1725528170000|2024-09-05 09:22:50|309.49|307.49|309.48|307.48|309.5|307.5|309.47|307.47|10
1725528180000|2024-09-05 09:23:00|309.44|307.44|309.41|307.41|309.48|307.48|309.41|307.41|20
1725528190000|2024-09-05 09:23:10|309.42|307.42|309.38|307.38|309.42|307.42|309.36|307.36|14
1725528200000|2024-09-05 09:23:20|309.37|307.37|309.38|307.38|309.38|307.38|309.34|307.34|8
1725528210000|2024-09-05 09:23:30|309.35|307.35|309.29|307.29|309.35|307.35|309.27|307.27|20
1725528220000|2024-09-05 09:23:40|309.28|307.28|309.41|307.41|309.42|307.42|309.27|307.27|18
1725528230000|2024-09-05 09:23:50|309.37|307.37|309.38|307.38|309.44|307.44|309.37|307.37|21
1725528240000|2024-09-05 09:24:00|309.37|307.37|309.4|307.4|309.41|307.41|309.32|307.32|17
1725528250000|2024-09-05 09:24:10|309.39|307.39|309.38|307.38|309.4|307.4|309.38|307.38|12
1725528260000|2024-09-05 09:24:20|309.37|307.37|309.28|307.28|309.38|307.38|309.25|307.25|10
1725528270000|2024-09-05 09:24:30|309.24|307.24|309.2|307.2|309.24|307.24|309.19|307.19|6
1725528280000|2024-09-05 09:24:40|309.21|307.21|309.11|307.11|309.21|307.21|309.11|307.11|29
1725528290000|2024-09-05 09:24:50|309.08|307.08|308.83|306.83|309.09|307.09|308.83|306.83|23
1725528300000|2024-09-05 09:25:00|308.82|306.82|308.81|306.81|308.85|306.85|308.79|306.79|18
1725528310000|2024-09-05 09:25:10|308.82|306.82|308.83|306.83|308.96|306.96|308.8|306.8|16
1725528320000|2024-09-05 09:25:20|308.84|306.84|308.85|306.85|308.9|306.9|308.8|306.8|16
1725528330000|2024-09-05 09:25:30|308.83|306.83|308.89|306.89|308.9|306.9|308.8|306.8|14
1725528340000|2024-09-05 09:25:40|308.9|306.9|308.9|306.9|308.98|306.98|308.89|306.89|17
1725528350000|2024-09-05 09:25:50|308.91|306.91|308.96|306.96|308.97|306.97|308.89|306.89|14
1725528360000|2024-09-05 09:26:00|308.98|306.98|309.01|307.01|309.08|307.08|308.97|306.97|19
1725528370000|2024-09-05 09:26:10|309|307|309.01|307.01|309.04|307.04|308.98|306.98|12
1725528380000|2024-09-05 09:26:20|309.02|307.02|309.04|307.04|309.04|307.04|308.96|306.96|12
1725528390000|2024-09-05 09:26:30|309|307|309.04|307.04|309.04|307.04|308.99|306.99|7
1725528400000|2024-09-05 09:26:40|309.05|307.05|309.05|307.05|309.05|307.05|309.05|307.05|1
1725528410000|2024-09-05 09:26:50|309.04|307.04|309.04|307.04|309.06|307.06|309.04|307.04|4
1725528420000|2024-09-05 09:27:00|309.05|307.05|309.1|307.1|309.1|307.1|309.04|307.04|9
1725528430000|2024-09-05 09:27:10|309.08|307.08|309.22|307.22|309.22|307.22|309.08|307.08|5
1725528440000|2024-09-05 09:27:20|309.21|307.21|309.1|307.1|309.21|307.21|309.1|307.1|19
1725528450000|2024-09-05 09:27:30|309.11|307.11|309.17|307.17|309.19|307.19|309.11|307.11|13
1725528460000|2024-09-05 09:27:40|309.18|307.18|309|307|309.19|307.19|308.98|306.98|11
1725528470000|2024-09-05 09:27:50|309.03|307.03|309.07|307.07|309.07|307.07|309|307|7
1725528480000|2024-09-05 09:28:00|309.08|307.08|309.22|307.22|309.29|307.29|309.08|307.08|8
1725528490000|2024-09-05 09:28:10|309.21|307.21|309.07|307.07|309.22|307.22|309.07|307.07|12
1725528500000|2024-09-05 09:28:20|309.08|307.08|309.01|307.01|309.09|307.09|308.97|306.97|18
1725528510000|2024-09-05 09:28:30|309|307|309.08|307.08|309.11|307.11|309|307|13
1725528520000|2024-09-05 09:28:40|309.09|307.09|309.02|307.02|309.09|307.09|308.98|306.98|10
1725528530000|2024-09-05 09:28:50|309.03|307.03|308.94|306.94|309.08|307.08|308.94|306.94|23
1725528540000|2024-09-05 09:29:00|308.95|306.95|308.92|306.92|308.95|306.95|308.9|306.9|11
1725528560000|2024-09-05 09:29:20|308.91|306.91|308.88|306.88|308.92|306.92|308.88|306.88|8
1725528570000|2024-09-05 09:29:30|308.9|306.9|308.9|306.9|308.9|306.9|308.9|306.9|1
1725528600000|2024-09-05 09:30:00|308.91|306.91|308.93|306.93|308.93|306.93|308.91|306.91|3
1725528610000|2024-09-05 09:30:10|308.91|306.91|308.91|306.91|308.91|306.91|308.91|306.91|1
1725528620000|2024-09-05 09:30:20|308.9|306.9|308.9|306.9|308.9|306.9|308.9|306.9|1
1725528630000|2024-09-05 09:30:30|308.92|306.92|308.91|306.91|308.92|306.92|308.91|306.91|2
1725528640000|2024-09-05 09:30:40|308.92|306.92|308.88|306.88|308.92|306.92|308.88|306.88|3
1725528650000|2024-09-05 09:30:50|308.83|306.83|308.91|306.91|308.91|306.91|308.82|306.82|7
1725528660000|2024-09-05 09:31:00|308.9|306.9|308.9|306.9|308.9|306.9|308.85|306.85|13
1725528670000|2024-09-05 09:31:10|308.85|306.85|308.86|306.86|308.88|306.88|308.82|306.82|9
1725528680000|2024-09-05 09:31:20|308.88|306.88|309.23|307.23|309.23|307.23|308.88|306.88|12
1725528690000|2024-09-05 09:31:30|309.22|307.22|309.21|307.21|309.25|307.25|309.16|307.16|23
1725528700000|2024-09-05 09:31:40|309.22|307.22|309.39|307.39|309.42|307.42|309.22|307.22|19
1725528710000|2024-09-05 09:31:50|309.37|307.37|309.35|307.35|309.37|307.37|309.27|307.27|22
1725528720000|2024-09-05 09:32:00|309.36|307.36|309.31|307.31|309.4|307.4|309.31|307.31|14
1725528730000|2024-09-05 09:32:10|309.3|307.3|309.5|307.5|309.5|307.5|309.3|307.3|20
1725528740000|2024-09-05 09:32:20|309.49|307.49|309.37|307.37|309.49|307.49|309.37|307.37|16
1725528750000|2024-09-05 09:32:30|309.4|307.4|309.32|307.32|309.4|307.4|309.26|307.26|15
1725528760000|2024-09-05 09:32:40|309.3|307.3|309.41|307.41|309.41|307.41|309.26|307.26|19
1725528770000|2024-09-05 09:32:50|309.4|307.4|309.24|307.24|309.42|307.42|309.24|307.24|16
1725528780000|2024-09-05 09:33:00|309.22|307.22|309.32|307.32|309.35|307.35|309.22|307.22|23
1725528790000|2024-09-05 09:33:10|309.31|307.31|309.22|307.22|309.31|307.31|309.22|307.22|16
1725528800000|2024-09-05 09:33:20|309.21|307.21|309.16|307.16|309.22|307.22|309.15|307.15|19
1725528810000|2024-09-05 09:33:30|309.17|307.17|309.02|307.02|309.17|307.17|308.99|306.99|17
1725528820000|2024-09-05 09:33:40|309.01|307.01|308.82|306.82|309.04|307.04|308.82|306.82|15
1725528830000|2024-09-05 09:33:50|308.79|306.79|308.7|306.7|308.82|306.82|308.64|306.64|17
1725528840000|2024-09-05 09:34:00|308.66|306.66|308.65|306.65|308.67|306.67|308.56|306.56|26
1725528850000|2024-09-05 09:34:10|308.66|306.66|308.59|306.59|308.66|306.66|308.54|306.54|19
1725528860000|2024-09-05 09:34:20|308.57|306.57|308.61|306.61|308.61|306.61|308.53|306.53|23
1725528870000|2024-09-05 09:34:30|308.62|306.62|308.64|306.64|308.64|306.64|308.58|306.58|18
1725528880000|2024-09-05 09:34:40|308.63|306.63|308.67|306.67|308.71|306.71|308.59|306.59|19
1725528890000|2024-09-05 09:34:50|308.68|306.68|308.69|306.69|308.72|306.72|308.68|306.68|8
1725528900000|2024-09-05 09:35:00|308.7|306.7|308.66|306.66|308.7|306.7|308.6|306.6|17
1725528910000|2024-09-05 09:35:10|308.64|306.64|308.65|306.65|308.67|306.67|308.62|306.62|20
1725528920000|2024-09-05 09:35:20|308.66|306.66|308.55|306.55|308.7|306.7|308.55|306.55|13
1725528930000|2024-09-05 09:35:30|308.56|306.56|308.68|306.68|308.68|306.68|308.55|306.55|14
1725528940000|2024-09-05 09:35:40|308.72|306.72|308.92|306.92|308.93|306.93|308.72|306.72|20
1725528950000|2024-09-05 09:35:50|308.93|306.93|308.88|306.88|308.96|306.96|308.86|306.86|12
1725528960000|2024-09-05 09:36:00|308.89|306.89|308.75|306.75|308.9|306.9|308.74|306.74|13
1725528970000|2024-09-05 09:36:10|308.76|306.76|308.76|306.76|308.79|306.79|308.76|306.76|5
1725528980000|2024-09-05 09:36:20|308.73|306.73|308.58|306.58|308.73|306.73|308.57|306.57|22
1725528990000|2024-09-05 09:36:30|308.59|306.59|308.58|306.58|308.63|306.63|308.56|306.56|20
1725529000000|2024-09-05 09:36:40|308.56|306.56|308.61|306.61|308.61|306.61|308.52|306.52|14
1725529010000|2024-09-05 09:36:50|308.6|306.6|308.73|306.73|308.78|306.78|308.6|306.6|21
1725529020000|2024-09-05 09:37:00|308.74|306.74|308.83|306.83|308.87|306.87|308.73|306.73|19
1725529030000|2024-09-05 09:37:10|308.82|306.82|308.79|306.79|308.82|306.82|308.75|306.75|20
1725529040000|2024-09-05 09:37:20|308.78|306.78|308.82|306.82|308.88|306.88|308.78|306.78|22
1725529050000|2024-09-05 09:37:30|308.83|306.83|308.94|306.94|308.94|306.94|308.81|306.81|19
1725529060000|2024-09-05 09:37:40|308.95|306.95|309.04|307.04|309.04|307.04|308.95|306.95|15
1725529070000|2024-09-05 09:37:50|309.05|307.05|309.19|307.19|309.2|307.2|309.05|307.05|22
1725529080000|2024-09-05 09:38:00|309.21|307.21|309.1|307.1|309.22|307.22|309.1|307.1|24
1725529090000|2024-09-05 09:38:10|309.09|307.09|309.09|307.09|309.1|307.1|309.03|307.03|19
1725529100000|2024-09-05 09:38:20|309.06|307.06|309.06|307.06|309.1|307.1|309.04|307.04|19
1725529110000|2024-09-05 09:38:30|309.05|307.05|309.08|307.08|309.08|307.08|309.03|307.03|16
1725529120000|2024-09-05 09:38:40|309.05|307.05|309.07|307.07|309.11|307.11|309.05|307.05|10
1725529130000|2024-09-05 09:38:50|309.06|307.06|309.12|307.12|309.12|307.12|309.03|307.03|14
1725529140000|2024-09-05 09:39:00|309.13|307.13|309.28|307.28|309.29|307.29|309.12|307.12|19
1725529150000|2024-09-05 09:39:10|309.27|307.27|309.33|307.33|309.33|307.33|309.27|307.27|14
1725529160000|2024-09-05 09:39:20|309.32|307.32|309.36|307.36|309.36|307.36|309.32|307.32|6
1725529170000|2024-09-05 09:39:30|309.37|307.37|309.39|307.39|309.39|307.39|309.34|307.34|11
1725529180000|2024-09-05 09:39:40|309.38|307.38|309.48|307.48|309.48|307.48|309.38|307.38|16
1725529190000|2024-09-05 09:39:50|309.49|307.49|309.51|307.51|309.51|307.51|309.46|307.46|14
1725529200000|2024-09-05 09:40:00|309.49|307.49|309.55|307.55|309.59|307.59|309.45|307.45|14
1725529210000|2024-09-05 09:40:10|309.54|307.54|309.52|307.52|309.54|307.54|309.49|307.49|8
1725529220000|2024-09-05 09:40:20|309.53|307.53|309.6|307.6|309.6|307.6|309.52|307.52|10
1725529230000|2024-09-05 09:40:30|309.59|307.59|309.58|307.58|309.59|307.59|309.53|307.53|12
1725529240000|2024-09-05 09:40:40|309.57|307.57|309.67|307.67|309.68|307.68|309.57|307.57|14
1725529250000|2024-09-05 09:40:50|309.68|307.68|309.65|307.65|309.7|307.7|309.65|307.65|16
1725529260000|2024-09-05 09:41:00|309.64|307.64|309.63|307.63|309.64|307.64|309.52|307.52|19
1725529270000|2024-09-05 09:41:10|309.64|307.64|309.6|307.6|309.65|307.65|309.59|307.59|20
1725529280000|2024-09-05 09:41:20|309.61|307.61|309.49|307.49|309.61|307.61|309.46|307.46|18
1725529290000|2024-09-05 09:41:30|309.43|307.43|309.44|307.44|309.46|307.46|309.42|307.42|14
1725529300000|2024-09-05 09:41:40|309.43|307.43|309.54|307.54|309.57|307.57|309.43|307.43|18
1725529310000|2024-09-05 09:41:50|309.52|307.52|309.53|307.53|309.55|307.55|309.52|307.52|20
1725529320000|2024-09-05 09:42:00|309.54|307.54|309.61|307.61|309.64|307.64|309.53|307.53|19
1725529330000|2024-09-05 09:42:10|309.62|307.62|309.62|307.62|309.63|307.63|309.58|307.58|17
1725529340000|2024-09-05 09:42:20|309.61|307.61|309.67|307.67|309.78|307.78|309.6|307.6|21
1725529350000|2024-09-05 09:42:30|309.68|307.68|309.73|307.73|309.73|307.73|309.65|307.65|21
1725529360000|2024-09-05 09:42:40|309.72|307.72|309.77|307.77|309.79|307.79|309.7|307.7|18
1725529370000|2024-09-05 09:42:50|309.76|307.76|309.91|307.91|309.92|307.92|309.76|307.76|18
1725529380000|2024-09-05 09:43:00|309.92|307.92|309.83|307.83|309.96|307.96|309.79|307.79|23
1725529390000|2024-09-05 09:43:10|309.84|307.84|309.8|307.8|309.86|307.86|309.67|307.67|23
1725529400000|2024-09-05 09:43:20|309.81|307.81|309.81|307.81|309.82|307.82|309.8|307.8|8
1725529410000|2024-09-05 09:43:30|309.86|307.86|309.81|307.81|309.86|307.86|309.79|307.79|15
1725529420000|2024-09-05 09:43:40|309.79|307.79|309.8|307.8|309.82|307.82|309.79|307.79|8
1725529430000|2024-09-05 09:43:50|309.78|307.78|309.79|307.79|309.82|307.82|309.74|307.74|13
1725529440000|2024-09-05 09:44:00|309.81|307.81|309.82|307.82|309.83|307.83|309.81|307.81|6
1725529450000|2024-09-05 09:44:10|309.84|307.84|309.79|307.79|309.86|307.86|309.79|307.79|7
1725529460000|2024-09-05 09:44:20|309.78|307.78|309.8|307.8|309.83|307.83|309.78|307.78|9
1725529470000|2024-09-05 09:44:30|309.81|307.81|309.78|307.78|309.82|307.82|309.78|307.78|11
1725529480000|2024-09-05 09:44:40|309.77|307.77|309.84|307.84|309.84|307.84|309.74|307.74|8
1725529490000|2024-09-05 09:44:50|309.83|307.83|309.73|307.73|309.83|307.83|309.73|307.73|12
1725529500000|2024-09-05 09:45:00|309.72|307.72|309.8|307.8|309.81|307.81|309.71|307.71|17
1725529510000|2024-09-05 09:45:10|309.81|307.81|309.86|307.86|309.9|307.9|309.78|307.78|18
1725529520000|2024-09-05 09:45:20|309.87|307.87|309.92|307.92|309.92|307.92|309.87|307.87|15
1725529530000|2024-09-05 09:45:30|309.94|307.94|309.91|307.91|309.94|307.94|309.87|307.87|14
1725529540000|2024-09-05 09:45:40|309.92|307.92|310|308|310.01|308.01|309.88|307.88|17
1725529550000|2024-09-05 09:45:50|310.01|308.01|310.11|308.11|310.13|308.13|310.01|308.01|10
1725529560000|2024-09-05 09:46:00|310.09|308.09|309.98|307.98|310.09|308.09|309.98|307.98|7
1725529570000|2024-09-05 09:46:10|309.97|307.97|309.96|307.96|309.97|307.97|309.9|307.9|11
1725529580000|2024-09-05 09:46:20|309.97|307.97|310.01|308.01|310.01|308.01|309.95|307.95|11
1725529590000|2024-09-05 09:46:30|310.02|308.02|310|308|310.02|308.02|309.98|307.98|17
1725529600000|2024-09-05 09:46:40|310.01|308.01|310.05|308.05|310.05|308.05|309.99|307.99|10
1725529610000|2024-09-05 09:46:50|310.03|308.03|310.03|308.03|310.04|308.04|309.98|307.98|19
1725529620000|2024-09-05 09:47:00|310.02|308.02|309.93|307.93|310.02|308.02|309.93|307.93|16
1725529630000|2024-09-05 09:47:10|309.91|307.91|309.92|307.92|309.95|307.95|309.91|307.91|6
1725529640000|2024-09-05 09:47:20|309.96|307.96|309.96|307.96|310.03|308.03|309.96|307.96|12
1725529650000|2024-09-05 09:47:30|309.97|307.97|309.9|307.9|309.97|307.97|309.9|307.9|10
1725529660000|2024-09-05 09:47:40|309.89|307.89|309.9|307.9|309.91|307.91|309.89|307.89|6
1725529670000|2024-09-05 09:47:50|309.91|307.91|309.88|307.88|309.91|307.91|309.87|307.87|7
1725529680000|2024-09-05 09:48:00|309.87|307.87|309.86|307.86|309.9|307.9|309.78|307.78|17
1725529690000|2024-09-05 09:48:10|309.87|307.87|309.85|307.85|309.92|307.92|309.85|307.85|7
1725529700000|2024-09-05 09:48:20|309.79|307.79|309.7|307.7|309.79|307.79|309.69|307.69|16
1725529710000|2024-09-05 09:48:30|309.72|307.72|309.77|307.77|309.78|307.78|309.7|307.7|12
1725529720000|2024-09-05 09:48:40|309.76|307.76|309.76|307.76|309.76|307.76|309.7|307.7|9
1725529730000|2024-09-05 09:48:50|309.75|307.75|309.74|307.74|309.75|307.75|309.7|307.7|9
1725529740000|2024-09-05 09:49:00|309.72|307.72|309.72|307.72|309.74|307.74|309.7|307.7|9
1725529750000|2024-09-05 09:49:10|309.71|307.71|309.74|307.74|309.75|307.75|309.71|307.71|13
1725529760000|2024-09-05 09:49:20|309.76|307.76|309.74|307.74|309.76|307.76|309.74|307.74|2
1725529770000|2024-09-05 09:49:30|309.7|307.7|310.02|308.02|310.02|308.02|309.61|307.61|22
1725529780000|2024-09-05 09:49:40|310.03|308.03|310.11|308.11|310.11|308.11|310.02|308.02|12
1725529790000|2024-09-05 09:49:50|310.1|308.1|310.14|308.14|310.26|308.26|310.08|308.08|16
1725529800000|2024-09-05 09:50:00|310.13|308.13|309.71|307.71|310.13|308.13|309.71|307.71|20
1725529810000|2024-09-05 09:50:10|309.7|307.7|309.76|307.76|309.84|307.84|309.7|307.7|20
1725529820000|2024-09-05 09:50:20|309.77|307.77|309.79|307.79|309.79|307.79|309.75|307.75|8
1725529830000|2024-09-05 09:50:30|309.8|307.8|309.79|307.79|309.85|307.85|309.79|307.79|14
1725529840000|2024-09-05 09:50:40|309.8|307.8|309.82|307.82|309.82|307.82|309.8|307.8|7
1725529850000|2024-09-05 09:50:50|309.84|307.84|309.86|307.86|309.87|307.87|309.83|307.83|6
1725529860000|2024-09-05 09:51:00|309.81|307.81|309.72|307.72|309.81|307.81|309.72|307.72|5
1725529870000|2024-09-05 09:51:10|309.73|307.73|309.75|307.75|309.77|307.77|309.73|307.73|7
1725529880000|2024-09-05 09:51:20|309.76|307.76|309.76|307.76|309.76|307.76|309.73|307.73|6
1725529890000|2024-09-05 09:51:30|309.75|307.75|310.12|308.12|310.13|308.13|309.74|307.74|8
1725529900000|2024-09-05 09:51:40|310.13|308.13|310.35|308.35|310.35|308.35|310.13|308.13|6
1725529910000|2024-09-05 09:51:50|310.34|308.34|310.34|308.34|310.35|308.35|310.33|308.33|10
1725529920000|2024-09-05 09:52:00|310.33|308.33|310.21|308.21|310.33|308.33|310.19|308.19|11
1725529930000|2024-09-05 09:52:10|310.22|308.22|310.21|308.21|310.25|308.25|310.2|308.2|14
1725529940000|2024-09-05 09:52:20|310.19|308.19|310.18|308.18|310.2|308.2|310.18|308.18|10
1725529950000|2024-09-05 09:52:30|310.19|308.19|310.18|308.18|310.19|308.19|310.18|308.18|2
1725529970000|2024-09-05 09:52:50|310.14|308.14|310.2|308.2|310.2|308.2|310.11|308.11|11
1725529980000|2024-09-05 09:53:00|310.19|308.19|310.15|308.15|310.19|308.19|310.14|308.14|10
1725529990000|2024-09-05 09:53:10|310.22|308.22|310.29|308.29|310.3|308.3|310.22|308.22|12
1725530000000|2024-09-05 09:53:20|310.22|308.22|310.22|308.22|310.23|308.23|310.22|308.22|5
1725530010000|2024-09-05 09:53:30|310.19|308.19|310.19|308.19|310.2|308.2|310.18|308.18|7
1725530020000|2024-09-05 09:53:40|310.18|308.18|310.21|308.21|310.21|308.21|310.18|308.18|8
1725530030000|2024-09-05 09:53:50|310.23|308.23|310.19|308.19|310.23|308.23|310.19|308.19|5
1725530040000|2024-09-05 09:54:00|310.16|308.16|310.15|308.15|310.16|308.16|310.13|308.13|6
1725530050000|2024-09-05 09:54:10|310.16|308.16|310.12|308.12|310.17|308.17|310.12|308.12|10
1725530060000|2024-09-05 09:54:20|310.13|308.13|310.11|308.11|310.14|308.14|310.1|308.1|9
1725530070000|2024-09-05 09:54:30|310.12|308.12|310.09|308.09|310.12|308.12|310.09|308.09|6
1725530080000|2024-09-05 09:54:40|310.1|308.1|310.03|308.03|310.1|308.1|310.02|308.02|8
1725530090000|2024-09-05 09:54:50|310.02|308.02|310.02|308.02|310.03|308.03|310.01|308.01|7
1725530100000|2024-09-05 09:55:00|310.01|308.01|310.01|308.01|310.02|308.02|310|308|8
1725530110000|2024-09-05 09:55:10|310|308|310.02|308.02|310.02|308.02|310|308|2
1725530120000|2024-09-05 09:55:20|310|308|310|308|310|308|310|308|1
1725530130000|2024-09-05 09:55:30|309.99|307.99|309.99|307.99|309.99|307.99|309.97|307.97|5
1725530140000|2024-09-05 09:55:40|309.97|307.97|309.98|307.98|309.99|307.99|309.97|307.97|7
1725530150000|2024-09-05 09:55:50|309.97|307.97|309.96|307.96|309.97|307.97|309.95|307.95|6
1725530160000|2024-09-05 09:56:00|309.98|307.98|309.89|307.89|309.98|307.98|309.88|307.88|10
1725530170000|2024-09-05 09:56:10|309.88|307.88|309.9|307.9|309.9|307.9|309.88|307.88|5
1725530180000|2024-09-05 09:56:20|309.89|307.89|309.89|307.89|309.9|307.9|309.89|307.89|3
1725530190000|2024-09-05 09:56:30|309.88|307.88|309.88|307.88|309.88|307.88|309.88|307.88|1
1725530200000|2024-09-05 09:56:40|309.87|307.87|309.79|307.79|309.87|307.87|309.79|307.79|5
1725530210000|2024-09-05 09:56:50|309.81|307.81|309.84|307.84|309.84|307.84|309.81|307.81|6
1725530220000|2024-09-05 09:57:00|309.83|307.83|309.8|307.8|309.84|307.84|309.78|307.78|5
1725530230000|2024-09-05 09:57:10|309.79|307.79|309.79|307.79|309.79|307.79|309.79|307.79|1
1725530240000|2024-09-05 09:57:20|309.78|307.78|309.87|307.87|309.91|307.91|309.78|307.78|9
1725530250000|2024-09-05 09:57:30|309.88|307.88|309.94|307.94|309.95|307.95|309.88|307.88|6
1725530260000|2024-09-05 09:57:40|309.96|307.96|309.96|307.96|309.96|307.96|309.96|307.96|1
1725530270000|2024-09-05 09:57:50|309.95|307.95|309.96|307.96|309.96|307.96|309.95|307.95|2
1725530280000|2024-09-05 09:58:00|309.93|307.93|309.89|307.89|309.93|307.93|309.89|307.89|7
1725530290000|2024-09-05 09:58:10|309.86|307.86|309.83|307.83|309.86|307.86|309.83|307.83|4
1725530300000|2024-09-05 09:58:20|309.82|307.82|309.8|307.8|309.85|307.85|309.8|307.8|11
1725530310000|2024-09-05 09:58:30|309.82|307.82|309.81|307.81|309.82|307.82|309.8|307.8|4
1725530320000|2024-09-05 09:58:40|309.8|307.8|309.78|307.78|309.81|307.81|309.77|307.77|8
1725530330000|2024-09-05 09:58:50|309.79|307.79|309.8|307.8|309.8|307.8|309.78|307.78|3
1725530340000|2024-09-05 09:59:00|309.83|307.83|309.82|307.82|309.83|307.83|309.82|307.82|2
1725530350000|2024-09-05 09:59:10|309.83|307.83|309.74|307.74|309.84|307.84|309.73|307.73|11
1725530360000|2024-09-05 09:59:20|309.75|307.75|309.8|307.8|309.8|307.8|309.75|307.75|5
1725530370000|2024-09-05 09:59:30|309.82|307.82|309.81|307.81|309.83|307.83|309.8|307.8|5
1725530380000|2024-09-05 09:59:40|309.82|307.82|309.81|307.81|309.83|307.83|309.81|307.81|3
1725530390000|2024-09-05 09:59:50|309.82|307.82|309.81|307.81|309.82|307.82|309.8|307.8|6
1725530400000|2024-09-05 10:00:00|309.8|307.8|309.76|307.76|309.81|307.81|309.73|307.73|12
1725530410000|2024-09-05 10:00:10|309.77|307.77|309.74|307.74|309.77|307.77|309.72|307.72|9
1725530420000|2024-09-05 10:00:20|309.54|307.54|309.69|307.69|309.7|307.7|309.54|307.54|9
1725530430000|2024-09-05 10:00:30|309.68|307.68|309.61|307.61|309.75|307.75|309.61|307.61|10
1725530440000|2024-09-05 10:00:40|309.6|307.6|309.48|307.48|309.61|307.61|309.48|307.48|10
1725530450000|2024-09-05 10:00:50|309.47|307.47|309.46|307.46|309.49|307.49|309.46|307.46|7
1725530460000|2024-09-05 10:01:00|309.47|307.47|309.46|307.46|309.49|307.49|309.46|307.46|5
1725530470000|2024-09-05 10:01:10|309.47|307.47|309.47|307.47|309.47|307.47|309.44|307.44|8
1725530480000|2024-09-05 10:01:20|309.48|307.48|309.56|307.56|309.57|307.57|309.48|307.48|10
1725530490000|2024-09-05 10:01:30|309.57|307.57|309.57|307.57|309.58|307.58|309.57|307.57|3
1725530500000|2024-09-05 10:01:40|309.56|307.56|309.46|307.46|309.59|307.59|309.44|307.44|16
1725530510000|2024-09-05 10:01:50|309.47|307.47|309.5|307.5|309.54|307.54|309.46|307.46|9
1725530520000|2024-09-05 10:02:00|309.49|307.49|309.45|307.45|309.49|307.49|309.45|307.45|7
1725530530000|2024-09-05 10:02:10|309.46|307.46|309.49|307.49|309.49|307.49|309.46|307.46|6
1725530540000|2024-09-05 10:02:20|309.5|307.5|309.5|307.5|309.5|307.5|309.49|307.49|5
1725530550000|2024-09-05 10:02:30|309.49|307.49|309.56|307.56|309.56|307.56|309.49|307.49|13
1725530560000|2024-09-05 10:02:40|309.55|307.55|309.56|307.56|309.56|307.56|309.55|307.55|2
1725530570000|2024-09-05 10:02:50|309.57|307.57|309.56|307.56|309.57|307.57|309.56|307.56|2
1725530580000|2024-09-05 10:03:00|309.59|307.59|309.56|307.56|309.59|307.59|309.56|307.56|5
1725530590000|2024-09-05 10:03:10|309.55|307.55|309.57|307.57|309.58|307.58|309.53|307.53|7
1725530600000|2024-09-05 10:03:20|309.58|307.58|309.58|307.58|309.58|307.58|309.56|307.56|6
1725530610000|2024-09-05 10:03:30|309.57|307.57|309.64|307.64|309.64|307.64|309.56|307.56|6
1725530620000|2024-09-05 10:03:40|309.63|307.63|309.72|307.72|309.72|307.72|309.62|307.62|7
1725530630000|2024-09-05 10:03:50|309.71|307.71|309.71|307.71|309.71|307.71|309.7|307.7|3
1725530640000|2024-09-05 10:04:00|309.69|307.69|309.63|307.63|309.69|307.69|309.6|307.6|16
1725530650000|2024-09-05 10:04:10|309.64|307.64|309.64|307.64|309.65|307.65|309.63|307.63|6
1725530660000|2024-09-05 10:04:20|309.63|307.63|309.65|307.65|309.65|307.65|309.63|307.63|5
1725530670000|2024-09-05 10:04:30|309.62|307.62|309.65|307.65|309.65|307.65|309.62|307.62|5
1725530680000|2024-09-05 10:04:40|309.66|307.66|309.73|307.73|309.74|307.74|309.66|307.66|6
1725530690000|2024-09-05 10:04:50|309.72|307.72|309.71|307.71|309.72|307.72|309.7|307.7|6
1725530700000|2024-09-05 10:05:00|309.7|307.7|309.6|307.6|309.7|307.7|309.6|307.6|12
1725530710000|2024-09-05 10:05:10|309.55|307.55|309.6|307.6|309.6|307.6|309.52|307.52|12
1725530720000|2024-09-05 10:05:20|309.66|307.66|309.61|307.61|309.66|307.66|309.59|307.59|11
1725530730000|2024-09-05 10:05:30|309.59|307.59|309.6|307.6|309.61|307.61|309.59|307.59|8
1725530740000|2024-09-05 10:05:40|309.59|307.59|309.46|307.46|309.61|307.61|309.44|307.44|14
1725530750000|2024-09-05 10:05:50|309.45|307.45|309.49|307.49|309.49|307.49|309.45|307.45|2
1725530760000|2024-09-05 10:06:00|309.51|307.51|309.68|307.68|309.71|307.71|309.51|307.51|13
1725530770000|2024-09-05 10:06:10|309.69|307.69|309.75|307.75|309.75|307.75|309.69|307.69|8
1725530780000|2024-09-05 10:06:20|309.77|307.77|309.78|307.78|309.78|307.78|309.75|307.75|10
1725530790000|2024-09-05 10:06:30|309.79|307.79|309.76|307.76|309.82|307.82|309.76|307.76|8
1725530800000|2024-09-05 10:06:40|309.75|307.75|309.75|307.75|309.76|307.76|309.74|307.74|4
1725530810000|2024-09-05 10:06:50|309.76|307.76|309.8|307.8|309.8|307.8|309.75|307.75|9
1725530820000|2024-09-05 10:07:00|309.82|307.82|309.86|307.86|309.92|307.92|309.8|307.8|15
1725530830000|2024-09-05 10:07:10|309.85|307.85|309.88|307.88|309.88|307.88|309.85|307.85|6
1725530840000|2024-09-05 10:07:20|309.87|307.87|309.88|307.88|309.88|307.88|309.87|307.87|2
1725530850000|2024-09-05 10:07:30|309.87|307.87|309.75|307.75|309.87|307.87|309.74|307.74|10
1725530860000|2024-09-05 10:07:40|309.76|307.76|309.75|307.75|309.76|307.76|309.75|307.75|2
1725530870000|2024-09-05 10:07:50|309.7|307.7|309.51|307.51|309.7|307.7|309.51|307.51|15
1725530880000|2024-09-05 10:08:00|309.5|307.5|309.33|307.33|309.5|307.5|309.3|307.3|19
1725530890000|2024-09-05 10:08:10|309.34|307.34|309.17|307.17|309.34|307.34|309.13|307.13|12
1725530900000|2024-09-05 10:08:20|309.18|307.18|309.22|307.22|309.24|307.24|309.18|307.18|5
1725530920000|2024-09-05 10:08:40|309.23|307.23|309.23|307.23|309.23|307.23|309.22|307.22|3
1725530930000|2024-09-05 10:08:50|309.22|307.22|309.25|307.25|309.25|307.25|309.22|307.22|4
1725530940000|2024-09-05 10:09:00|309.28|307.28|309.28|307.28|309.29|307.29|309.27|307.27|6
1725530950000|2024-09-05 10:09:10|309.3|307.3|309.29|307.29|309.3|307.3|309.27|307.27|5
1725530960000|2024-09-05 10:09:20|309.3|307.3|309.28|307.28|309.33|307.33|309.28|307.28|8
1725530970000|2024-09-05 10:09:30|309.29|307.29|309.38|307.38|309.4|307.4|309.29|307.29|6
1725530980000|2024-09-05 10:09:40|309.39|307.39|309.37|307.37|309.39|307.39|309.36|307.36|6
1725530990000|2024-09-05 10:09:50|309.38|307.38|309.45|307.45|309.45|307.45|309.38|307.38|7
1725531000000|2024-09-05 10:10:00|309.44|307.44|309.34|307.34|309.44|307.44|309.34|307.34|15
1725531010000|2024-09-05 10:10:10|309.36|307.36|309.33|307.33|309.36|307.36|309.33|307.33|3
1725531020000|2024-09-05 10:10:20|309.3|307.3|309.27|307.27|309.3|307.3|309.25|307.25|7
1725531030000|2024-09-05 10:10:30|309.26|307.26|309.3|307.3|309.34|307.34|309.26|307.26|8
1725531040000|2024-09-05 10:10:40|309.32|307.32|309.3|307.3|309.32|307.32|309.3|307.3|3
1725531050000|2024-09-05 10:10:50|309.32|307.32|309.32|307.32|309.34|307.34|309.31|307.31|4
1725531060000|2024-09-05 10:11:00|309.34|307.34|309.5|307.5|309.5|307.5|309.34|307.34|12
1725531070000|2024-09-05 10:11:10|309.49|307.49|309.67|307.67|309.67|307.67|309.49|307.49|9
1725531080000|2024-09-05 10:11:20|309.66|307.66|309.66|307.66|309.67|307.67|309.66|307.66|3
1725531090000|2024-09-05 10:11:30|309.67|307.67|309.66|307.66|309.68|307.68|309.66|307.66|4
1725531100000|2024-09-05 10:11:40|309.65|307.65|309.67|307.67|309.68|307.68|309.64|307.64|5
1725531110000|2024-09-05 10:11:50|309.66|307.66|309.66|307.66|309.66|307.66|309.66|307.66|1
1725531140000|2024-09-05 10:12:20|309.65|307.65|309.62|307.62|309.65|307.65|309.62|307.62|4
1725531150000|2024-09-05 10:12:30|309.61|307.61|309.62|307.62|309.62|307.62|309.61|307.61|2
1725531200000|2024-09-05 10:13:20|309.61|307.61|309.71|307.71|309.73|307.73|309.61|307.61|9
1725531220000|2024-09-05 10:13:40|309.72|307.72|309.72|307.72|309.72|307.72|309.72|307.72|1
1725531230000|2024-09-05 10:13:50|309.71|307.71|309.73|307.73|309.73|307.73|309.71|307.71|7
1725531240000|2024-09-05 10:14:00|309.74|307.74|309.73|307.73|309.74|307.74|309.73|307.73|6
1725531250000|2024-09-05 10:14:10|309.71|307.71|309.71|307.71|309.72|307.72|309.71|307.71|3
1725531260000|2024-09-05 10:14:20|309.7|307.7|309.71|307.71|309.71|307.71|309.7|307.7|8
1725531270000|2024-09-05 10:14:30|309.7|307.7|309.73|307.73|309.73|307.73|309.7|307.7|4
1725531280000|2024-09-05 10:14:40|309.72|307.72|309.69|307.69|309.72|307.72|309.69|307.69|5
1725531290000|2024-09-05 10:14:50|309.68|307.68|309.69|307.69|309.69|307.69|309.68|307.68|8
1725531300000|2024-09-05 10:15:00|309.68|307.68|309.69|307.69|309.69|307.69|309.68|307.68|2
1725531310000|2024-09-05 10:15:10|309.68|307.68|309.72|307.72|309.72|307.72|309.68|307.68|7
1725531320000|2024-09-05 10:15:20|309.74|307.74|309.75|307.75|309.75|307.75|309.74|307.74|4
1725531330000|2024-09-05 10:15:30|309.77|307.77|309.84|307.84|309.84|307.84|309.76|307.76|8
1725531340000|2024-09-05 10:15:40|309.86|307.86|309.86|307.86|309.88|307.88|309.86|307.86|6
1725531350000|2024-09-05 10:15:50|309.85|307.85|309.84|307.84|309.85|307.85|309.84|307.84|2
1725531360000|2024-09-05 10:16:00|309.83|307.83|309.84|307.84|309.86|307.86|309.81|307.81|6
1725531370000|2024-09-05 10:16:10|309.83|307.83|309.81|307.81|309.83|307.83|309.81|307.81|3
1725531380000|2024-09-05 10:16:20|309.77|307.77|309.77|307.77|309.77|307.77|309.77|307.77|1
1725531390000|2024-09-05 10:16:30|309.73|307.73|309.7|307.7|309.73|307.73|309.69|307.69|11
1725531400000|2024-09-05 10:16:40|309.69|307.69|309.75|307.75|309.75|307.75|309.69|307.69|8
1725531420000|2024-09-05 10:17:00|309.71|307.71|309.74|307.74|309.75|307.75|309.71|307.71|3
1725531430000|2024-09-05 10:17:10|309.73|307.73|309.66|307.66|309.73|307.73|309.66|307.66|15
1725531440000|2024-09-05 10:17:20|309.67|307.67|309.66|307.66|309.67|307.67|309.66|307.66|4
1725531450000|2024-09-05 10:17:30|309.67|307.67|309.66|307.66|309.67|307.67|309.66|307.66|2
1725531460000|2024-09-05 10:17:40|309.65|307.65|309.52|307.52|309.65|307.65|309.52|307.52|6
1725531470000|2024-09-05 10:17:50|309.51|307.51|309.46|307.46|309.51|307.51|309.46|307.46|7
1725531480000|2024-09-05 10:18:00|309.45|307.45|309.17|307.17|309.45|307.45|309.16|307.16|22
1725531490000|2024-09-05 10:18:10|309.16|307.16|309.23|307.23|309.24|307.24|309.15|307.15|9
1725531500000|2024-09-05 10:18:20|309.22|307.22|309.23|307.23|309.23|307.23|309.22|307.22|2
1725531510000|2024-09-05 10:18:30|309.22|307.22|309.27|307.27|309.27|307.27|309.22|307.22|7
1725531520000|2024-09-05 10:18:40|309.26|307.26|309.32|307.32|309.36|307.36|309.26|307.26|6
1725531530000|2024-09-05 10:18:50|309.33|307.33|309.4|307.4|309.4|307.4|309.33|307.33|3
1725531540000|2024-09-05 10:19:00|309.41|307.41|309.29|307.29|309.41|307.41|309.26|307.26|12
1725531550000|2024-09-05 10:19:10|309.28|307.28|309.29|307.29|309.29|307.29|309.28|307.28|2
1725531560000|2024-09-05 10:19:20|309.28|307.28|309.44|307.44|309.47|307.47|309.28|307.28|10
1725531570000|2024-09-05 10:19:30|309.43|307.43|309.31|307.31|309.43|307.43|309.3|307.3|13
1725531580000|2024-09-05 10:19:40|309.3|307.3|309.26|307.26|309.3|307.3|309.26|307.26|4
1725531600000|2024-09-05 10:20:00|309.27|307.27|309.28|307.28|309.29|307.29|309.27|307.27|3
1725531610000|2024-09-05 10:20:10|309.27|307.27|309.22|307.22|309.27|307.27|309.21|307.21|6
1725531620000|2024-09-05 10:20:20|309.19|307.19|309.19|307.19|309.21|307.21|309.18|307.18|7
1725531630000|2024-09-05 10:20:30|309.18|307.18|309.19|307.19|309.2|307.2|309.18|307.18|3
1725531640000|2024-09-05 10:20:40|309.18|307.18|309.19|307.19|309.21|307.21|309.15|307.15|8
1725531650000|2024-09-05 10:20:50|309.18|307.18|309.18|307.18|309.18|307.18|309.16|307.16|4
1725531660000|2024-09-05 10:21:00|309.19|307.19|309.26|307.26|309.26|307.26|309.19|307.19|4
1725531670000|2024-09-05 10:21:10|309.27|307.27|309.2|307.2|309.3|307.3|309.2|307.2|13
1725531680000|2024-09-05 10:21:20|309.19|307.19|309.15|307.15|309.19|307.19|309.14|307.14|6
1725531690000|2024-09-05 10:21:30|309.14|307.14|309.1|307.1|309.14|307.14|309.1|307.1|6
1725531700000|2024-09-05 10:21:40|309.07|307.07|309.05|307.05|309.07|307.07|309.04|307.04|11
1725531710000|2024-09-05 10:21:50|309.04|307.04|308.99|306.99|309.04|307.04|308.99|306.99|8
1725531720000|2024-09-05 10:22:00|308.98|306.98|309.09|307.09|309.09|307.09|308.94|306.94|10
1725531730000|2024-09-05 10:22:10|309.1|307.1|309.08|307.08|309.14|307.14|309.08|307.08|11
1725531740000|2024-09-05 10:22:20|309.06|307.06|309.02|307.02|309.07|307.07|308.91|306.91|8
1725531750000|2024-09-05 10:22:30|309|307|309.01|307.01|309.02|307.02|308.98|306.98|17
1725531760000|2024-09-05 10:22:40|308.98|306.98|309|307|309.01|307.01|308.97|306.97|7
1725531770000|2024-09-05 10:22:50|308.99|306.99|309.01|307.01|309.01|307.01|308.98|306.98|4
1725531780000|2024-09-05 10:23:00|309.03|307.03|309.04|307.04|309.04|307.04|309.01|307.01|4
1725531790000|2024-09-05 10:23:10|309.06|307.06|309.21|307.21|309.21|307.21|309.06|307.06|6
1725531800000|2024-09-05 10:23:20|309.22|307.22|309.2|307.2|309.22|307.22|309.18|307.18|7
1725531810000|2024-09-05 10:23:30|309.22|307.22|309.21|307.21|309.22|307.22|309.16|307.16|10
1725531820000|2024-09-05 10:23:40|309.23|307.23|309.28|307.28|309.28|307.28|309.21|307.21|7
1725531830000|2024-09-05 10:23:50|309.29|307.29|309.29|307.29|309.29|307.29|309.28|307.28|5
1725531840000|2024-09-05 10:24:00|309.35|307.35|309.36|307.36|309.36|307.36|309.32|307.32|12
1725531850000|2024-09-05 10:24:10|309.37|307.37|309.44|307.44|309.44|307.44|309.37|307.37|8
1725531860000|2024-09-05 10:24:20|309.39|307.39|309.53|307.53|309.54|307.54|309.39|307.39|7
1725531870000|2024-09-05 10:24:30|309.54|307.54|309.53|307.53|309.55|307.55|309.51|307.51|5
1725531880000|2024-09-05 10:24:40|309.55|307.55|309.62|307.62|309.63|307.63|309.55|307.55|12
1725531890000|2024-09-05 10:24:50|309.61|307.61|309.65|307.65|309.65|307.65|309.6|307.6|7
1725531900000|2024-09-05 10:25:00|309.62|307.62|309.61|307.61|309.64|307.64|309.58|307.58|15
1725531910000|2024-09-05 10:25:10|309.64|307.64|309.82|307.82|309.82|307.82|309.64|307.64|11
1725531920000|2024-09-05 10:25:20|309.81|307.81|309.75|307.75|309.81|307.81|309.74|307.74|8
1725531930000|2024-09-05 10:25:30|309.74|307.74|309.73|307.73|309.75|307.75|309.72|307.72|8
1725531940000|2024-09-05 10:25:40|309.74|307.74|309.62|307.62|309.74|307.74|309.59|307.59|7
1725531950000|2024-09-05 10:25:50|309.6|307.6|309.6|307.6|309.62|307.62|309.6|307.6|7
1725531960000|2024-09-05 10:26:00|309.61|307.61|309.55|307.55|309.63|307.63|309.48|307.48|15
1725531970000|2024-09-05 10:26:10|309.54|307.54|309.56|307.56|309.56|307.56|309.48|307.48|11
1725531980000|2024-09-05 10:26:20|309.57|307.57|309.53|307.53|309.57|307.57|309.53|307.53|7
1725531990000|2024-09-05 10:26:30|309.52|307.52|309.45|307.45|309.52|307.52|309.45|307.45|10
1725532000000|2024-09-05 10:26:40|309.46|307.46|309.48|307.48|309.49|307.49|309.46|307.46|12
1725532010000|2024-09-05 10:26:50|309.49|307.49|309.36|307.36|309.49|307.49|309.36|307.36|10
1725532020000|2024-09-05 10:27:00|309.37|307.37|309.42|307.42|309.43|307.43|309.37|307.37|6
1725532030000|2024-09-05 10:27:10|309.44|307.44|309.42|307.42|309.44|307.44|309.41|307.41|9
1725532040000|2024-09-05 10:27:20|309.43|307.43|309.42|307.42|309.43|307.43|309.42|307.42|2
1725532050000|2024-09-05 10:27:30|309.4|307.4|309.37|307.37|309.4|307.4|309.35|307.35|10
1725532060000|2024-09-05 10:27:40|309.34|307.34|309.36|307.36|309.36|307.36|309.33|307.33|6
1725532070000|2024-09-05 10:27:50|309.37|307.37|309.36|307.36|309.37|307.37|309.36|307.36|2
1725532080000|2024-09-05 10:28:00|309.33|307.33|309.33|307.33|309.33|307.33|309.26|307.26|12
1725532090000|2024-09-05 10:28:10|309.32|307.32|309.32|307.32|309.32|307.32|309.32|307.32|1
1725532100000|2024-09-05 10:28:20|309.33|307.33|309.35|307.35|309.39|307.39|309.33|307.33|7
1725532110000|2024-09-05 10:28:30|309.33|307.33|309.32|307.32|309.33|307.33|309.32|307.32|2
1725532120000|2024-09-05 10:28:40|309.33|307.33|309.33|307.33|309.33|307.33|309.33|307.33|1
1725532130000|2024-09-05 10:28:50|309.28|307.28|309.27|307.27|309.28|307.28|309.25|307.25|5
1725532140000|2024-09-05 10:29:00|309.26|307.26|309.28|307.28|309.28|307.28|309.25|307.25|9
1725532150000|2024-09-05 10:29:10|309.27|307.27|309.32|307.32|309.33|307.33|309.27|307.27|5
1725532160000|2024-09-05 10:29:20|309.33|307.33|309.34|307.34|309.34|307.34|309.33|307.33|2
1725532170000|2024-09-05 10:29:30|309.35|307.35|309.35|307.35|309.39|307.39|309.34|307.34|7
1725532180000|2024-09-05 10:29:40|309.37|307.37|309.36|307.36|309.38|307.38|309.36|307.36|6
1725532190000|2024-09-05 10:29:50|309.37|307.37|309.37|307.37|309.4|307.4|309.37|307.37|6
1725532200000|2024-09-05 10:30:00|309.36|307.36|309.4|307.4|309.41|307.41|309.35|307.35|11
1725532210000|2024-09-05 10:30:10|309.39|307.39|309.4|307.4|309.4|307.4|309.39|307.39|4
1725532220000|2024-09-05 10:30:20|309.42|307.42|309.39|307.39|309.42|307.42|309.37|307.37|17
1725532230000|2024-09-05 10:30:30|309.38|307.38|309.28|307.28|309.38|307.38|309.26|307.26|13
1725532240000|2024-09-05 10:30:40|309.27|307.27|309.42|307.42|309.42|307.42|309.27|307.27|12
1725532250000|2024-09-05 10:30:50|309.43|307.43|309.61|307.61|309.62|307.62|309.43|307.43|14
1725532260000|2024-09-05 10:31:00|309.6|307.6|309.59|307.59|309.67|307.67|309.57|307.57|14
1725532270000|2024-09-05 10:31:10|309.56|307.56|309.42|307.42|309.56|307.56|309.42|307.42|23
1725532280000|2024-09-05 10:31:20|309.41|307.41|309.43|307.43|309.43|307.43|309.41|307.41|7
1725532290000|2024-09-05 10:31:30|309.42|307.42|309.24|307.24|309.42|307.42|309.24|307.24|13
1725532300000|2024-09-05 10:31:40|309.23|307.23|309.29|307.29|309.3|307.3|309.23|307.23|16
1725532310000|2024-09-05 10:31:50|309.3|307.3|309.29|307.29|309.3|307.3|309.28|307.28|13
1725532320000|2024-09-05 10:32:00|309.3|307.3|309.32|307.32|309.33|307.33|309.29|307.29|11
1725532330000|2024-09-05 10:32:10|309.31|307.31|309.22|307.22|309.33|307.33|309.21|307.21|22
1725532340000|2024-09-05 10:32:20|309.21|307.21|309.19|307.19|309.21|307.21|309.12|307.12|19
1725532350000|2024-09-05 10:32:30|309.2|307.2|309.23|307.23|309.23|307.23|309.19|307.19|7
1725532360000|2024-09-05 10:32:40|309.22|307.22|309.21|307.21|309.24|307.24|309.21|307.21|6
1725532370000|2024-09-05 10:32:50|309.22|307.22|309.19|307.19|309.22|307.22|309.17|307.17|12
1725532380000|2024-09-05 10:33:00|309.2|307.2|309.25|307.25|309.25|307.25|309.2|307.2|10
1725532390000|2024-09-05 10:33:10|309.26|307.26|309.25|307.25|309.26|307.26|309.25|307.25|2
1725532400000|2024-09-05 10:33:20|309.23|307.23|309.27|307.27|309.27|307.27|309.23|307.23|3
1725532410000|2024-09-05 10:33:30|309.32|307.32|309.43|307.43|309.44|307.44|309.31|307.31|13
1725532420000|2024-09-05 10:33:40|309.42|307.42|309.47|307.47|309.49|307.49|309.41|307.41|12
1725532430000|2024-09-05 10:33:50|309.49|307.49|309.58|307.58|309.59|307.59|309.48|307.48|8
1725532440000|2024-09-05 10:34:00|309.57|307.57|309.51|307.51|309.59|307.59|309.51|307.51|10
1725532450000|2024-09-05 10:34:10|309.52|307.52|309.51|307.51|309.54|307.54|309.5|307.5|13
1725532460000|2024-09-05 10:34:20|309.52|307.52|309.51|307.51|309.53|307.53|309.5|307.5|14
1725532470000|2024-09-05 10:34:30|309.52|307.52|309.41|307.41|309.52|307.52|309.4|307.4|14
1725532480000|2024-09-05 10:34:40|309.42|307.42|309.33|307.33|309.43|307.43|309.31|307.31|12
1725532490000|2024-09-05 10:34:50|309.35|307.35|309.27|307.27|309.35|307.35|309.27|307.27|16
1725532500000|2024-09-05 10:35:00|309.28|307.28|309.28|307.28|309.35|307.35|309.26|307.26|16
1725532510000|2024-09-05 10:35:10|309.29|307.29|309.32|307.32|309.32|307.32|309.26|307.26|12
1725532520000|2024-09-05 10:35:20|309.31|307.31|309.34|307.34|309.34|307.34|309.3|307.3|7
1725532530000|2024-09-05 10:35:30|309.38|307.38|309.36|307.36|309.39|307.39|309.35|307.35|5
1725532540000|2024-09-05 10:35:40|309.35|307.35|309.36|307.36|309.39|307.39|309.35|307.35|8
1725532550000|2024-09-05 10:35:50|309.35|307.35|309.35|307.35|309.36|307.36|309.34|307.34|5
1725532560000|2024-09-05 10:36:00|309.34|307.34|309.36|307.36|309.37|307.37|309.34|307.34|5
1725532570000|2024-09-05 10:36:10|309.4|307.4|309.52|307.52|309.53|307.53|309.38|307.38|17
1725532580000|2024-09-05 10:36:20|309.5|307.5|309.43|307.43|309.51|307.51|309.43|307.43|15
1725532590000|2024-09-05 10:36:30|309.46|307.46|309.47|307.47|309.48|307.48|309.45|307.45|11
1725532600000|2024-09-05 10:36:40|309.46|307.46|309.47|307.47|309.49|307.49|309.45|307.45|12
1725532610000|2024-09-05 10:36:50|309.46|307.46|309.46|307.46|309.47|307.47|309.45|307.45|9
1725532620000|2024-09-05 10:37:00|309.47|307.47|309.54|307.54|309.54|307.54|309.47|307.47|9
1725532630000|2024-09-05 10:37:10|309.55|307.55|309.49|307.49|309.59|307.59|309.47|307.47|16
1725532640000|2024-09-05 10:37:20|309.48|307.48|309.51|307.51|309.53|307.53|309.46|307.46|11
1725532650000|2024-09-05 10:37:30|309.52|307.52|309.52|307.52|309.54|307.54|309.52|307.52|5
1725532660000|2024-09-05 10:37:40|309.51|307.51|309.55|307.55|309.55|307.55|309.51|307.51|12
1725532670000|2024-09-05 10:37:50|309.56|307.56|309.58|307.58|309.62|307.62|309.56|307.56|8
1725532680000|2024-09-05 10:38:00|309.59|307.59|309.58|307.58|309.59|307.59|309.54|307.54|15
1725532690000|2024-09-05 10:38:10|309.59|307.59|309.54|307.54|309.6|307.6|309.54|307.54|11
1725532700000|2024-09-05 10:38:20|309.57|307.57|309.57|307.57|309.58|307.58|309.53|307.53|10
1725532710000|2024-09-05 10:38:30|309.55|307.55|309.58|307.58|309.59|307.59|309.55|307.55|8
1725532720000|2024-09-05 10:38:40|309.59|307.59|309.57|307.57|309.61|307.61|309.57|307.57|6
1725532730000|2024-09-05 10:38:50|309.58|307.58|309.59|307.59|309.6|307.6|309.57|307.57|14
1725532740000|2024-09-05 10:39:00|309.58|307.58|309.49|307.49|309.58|307.58|309.48|307.48|12
1725532750000|2024-09-05 10:39:10|309.48|307.48|309.52|307.52|309.52|307.52|309.45|307.45|16
1725532760000|2024-09-05 10:39:20|309.49|307.49|309.53|307.53|309.54|307.54|309.48|307.48|8
1725532770000|2024-09-05 10:39:30|309.51|307.51|309.47|307.47|309.52|307.52|309.47|307.47|16
1725532780000|2024-09-05 10:39:40|309.46|307.46|309.47|307.47|309.48|307.48|309.45|307.45|8
1725532790000|2024-09-05 10:39:50|309.46|307.46|309.44|307.44|309.46|307.46|309.37|307.37|17
1725532800000|2024-09-05 10:40:00|309.45|307.45|309.31|307.31|309.45|307.45|309.31|307.31|17
1725532810000|2024-09-05 10:40:10|309.32|307.32|309.25|307.25|309.32|307.32|309.24|307.24|18
1725532820000|2024-09-05 10:40:20|309.26|307.26|309.24|307.24|309.27|307.27|309.22|307.22|9
1725532830000|2024-09-05 10:40:30|309.26|307.26|309.23|307.23|309.26|307.26|309.23|307.23|6
1725532840000|2024-09-05 10:40:40|309.24|307.24|309.45|307.45|309.46|307.46|309.24|307.24|15
1725532850000|2024-09-05 10:40:50|309.44|307.44|309.51|307.51|309.51|307.51|309.44|307.44|13
1725532860000|2024-09-05 10:41:00|309.56|307.56|309.53|307.53|309.57|307.57|309.53|307.53|9
1725532870000|2024-09-05 10:41:10|309.55|307.55|309.54|307.54|309.55|307.55|309.51|307.51|9
1725532880000|2024-09-05 10:41:20|309.55|307.55|309.63|307.63|309.64|307.64|309.54|307.54|12
1725532890000|2024-09-05 10:41:30|309.62|307.62|309.62|307.62|309.62|307.62|309.58|307.58|11
1725532900000|2024-09-05 10:41:40|309.63|307.63|309.63|307.63|309.65|307.65|309.62|307.62|9
1725532910000|2024-09-05 10:41:50|309.62|307.62|309.67|307.67|309.67|307.67|309.61|307.61|11
1725532920000|2024-09-05 10:42:00|309.63|307.63|309.71|307.71|309.73|307.73|309.63|307.63|11
1725532930000|2024-09-05 10:42:10|309.69|307.69|309.7|307.7|309.71|307.71|309.67|307.67|14
1725532940000|2024-09-05 10:42:20|309.68|307.68|309.68|307.68|309.71|307.71|309.67|307.67|16
1725532950000|2024-09-05 10:42:30|309.69|307.69|309.67|307.67|309.69|307.69|309.65|307.65|15
1725532960000|2024-09-05 10:42:40|309.68|307.68|309.72|307.72|309.74|307.74|309.64|307.64|17
1725532970000|2024-09-05 10:42:50|309.73|307.73|309.72|307.72|309.73|307.73|309.71|307.71|8
1725532980000|2024-09-05 10:43:00|309.73|307.73|309.65|307.65|309.73|307.73|309.64|307.64|12
1725532990000|2024-09-05 10:43:10|309.64|307.64|309.67|307.67|309.67|307.67|309.63|307.63|13
1725533000000|2024-09-05 10:43:20|309.66|307.66|309.73|307.73|309.73|307.73|309.66|307.66|6
1725533010000|2024-09-05 10:43:30|309.74|307.74|309.74|307.74|309.75|307.75|309.73|307.73|4
1725533020000|2024-09-05 10:43:40|309.75|307.75|309.84|307.84|309.84|307.84|309.75|307.75|7
1725533030000|2024-09-05 10:43:50|309.85|307.85|309.89|307.89|309.9|307.9|309.85|307.85|15
1725533040000|2024-09-05 10:44:00|309.91|307.91|309.79|307.79|309.91|307.91|309.79|307.79|19
1725533050000|2024-09-05 10:44:10|309.8|307.8|309.82|307.82|309.82|307.82|309.8|307.8|6
1725533060000|2024-09-05 10:44:20|309.81|307.81|309.84|307.84|309.84|307.84|309.8|307.8|16
1725533070000|2024-09-05 10:44:30|309.82|307.82|309.83|307.83|309.84|307.84|309.81|307.81|7
1725533080000|2024-09-05 10:44:40|309.82|307.82|309.77|307.77|309.83|307.83|309.74|307.74|18
1725533090000|2024-09-05 10:44:50|309.78|307.78|309.71|307.71|309.78|307.78|309.71|307.71|15
1725533100000|2024-09-05 10:45:00|309.7|307.7|309.75|307.75|309.75|307.75|309.7|307.7|10
1725533110000|2024-09-05 10:45:10|309.72|307.72|309.69|307.69|309.74|307.74|309.67|307.67|13
1725533120000|2024-09-05 10:45:20|309.68|307.68|309.59|307.59|309.68|307.68|309.59|307.59|11
1725533130000|2024-09-05 10:45:30|309.6|307.6|309.65|307.65|309.65|307.65|309.59|307.59|5
1725533140000|2024-09-05 10:45:40|309.64|307.64|309.64|307.64|309.65|307.65|309.64|307.64|3
1725533150000|2024-09-05 10:45:50|309.65|307.65|309.72|307.72|309.72|307.72|309.65|307.65|7
1725533160000|2024-09-05 10:46:00|309.73|307.73|309.73|307.73|309.73|307.73|309.72|307.72|3
1725533170000|2024-09-05 10:46:10|309.7|307.7|309.72|307.72|309.74|307.74|309.67|307.67|17
1725533180000|2024-09-05 10:46:20|309.71|307.71|309.72|307.72|309.72|307.72|309.71|307.71|4
1725533190000|2024-09-05 10:46:30|309.71|307.71|309.72|307.72|309.73|307.73|309.7|307.7|8
1725533200000|2024-09-05 10:46:40|309.73|307.73|309.9|307.9|309.94|307.94|309.73|307.73|16
1725533210000|2024-09-05 10:46:50|309.91|307.91|309.94|307.94|309.95|307.95|309.91|307.91|11
1725533220000|2024-09-05 10:47:00|309.93|307.93|309.86|307.86|309.93|307.93|309.85|307.85|8
1725533230000|2024-09-05 10:47:10|309.85|307.85|309.83|307.83|309.86|307.86|309.81|307.81|13
1725533240000|2024-09-05 10:47:20|309.84|307.84|309.84|307.84|309.86|307.86|309.83|307.83|7
1725533250000|2024-09-05 10:47:30|309.85|307.85|309.84|307.84|309.85|307.85|309.84|307.84|6
1725533260000|2024-09-05 10:47:40|309.85|307.85|309.86|307.86|309.86|307.86|309.84|307.84|6
1725533270000|2024-09-05 10:47:50|309.85|307.85|309.83|307.83|309.85|307.85|309.83|307.83|3
1725533280000|2024-09-05 10:48:00|309.85|307.85|309.85|307.85|309.86|307.86|309.85|307.85|3
1725533290000|2024-09-05 10:48:10|309.86|307.86|309.86|307.86|309.86|307.86|309.86|307.86|1
1725533300000|2024-09-05 10:48:20|309.85|307.85|309.85|307.85|309.86|307.86|309.85|307.85|3
1725533320000|2024-09-05 10:48:40|309.82|307.82|309.84|307.84|309.85|307.85|309.82|307.82|4
1725533330000|2024-09-05 10:48:50|309.82|307.82|309.82|307.82|309.82|307.82|309.82|307.82|1
1725533340000|2024-09-05 10:49:00|309.81|307.81|309.82|307.82|309.84|307.84|309.8|307.8|5
1725533350000|2024-09-05 10:49:10|309.81|307.81|309.77|307.77|309.81|307.81|309.77|307.77|7
1725533360000|2024-09-05 10:49:20|309.76|307.76|309.76|307.76|309.76|307.76|309.76|307.76|1
1725533390000|2024-09-05 10:49:50|309.77|307.77|309.77|307.77|309.77|307.77|309.77|307.77|1
1725533400000|2024-09-05 10:50:00|309.76|307.76|309.76|307.76|309.76|307.76|309.76|307.76|1
1725533410000|2024-09-05 10:50:10|309.8|307.8|309.77|307.77|309.8|307.8|309.77|307.77|4
1725533420000|2024-09-05 10:50:20|309.76|307.76|309.76|307.76|309.77|307.77|309.75|307.75|4
1725533430000|2024-09-05 10:50:30|309.75|307.75|309.74|307.74|309.75|307.75|309.74|307.74|2
1725533440000|2024-09-05 10:50:40|309.76|307.76|309.73|307.73|309.76|307.76|309.73|307.73|2
1725533450000|2024-09-05 10:50:50|309.76|307.76|309.76|307.76|309.76|307.76|309.76|307.76|1
1725533460000|2024-09-05 10:51:00|309.75|307.75|309.8|307.8|309.8|307.8|309.75|307.75|2
1725533480000|2024-09-05 10:51:20|309.76|307.76|309.76|307.76|309.76|307.76|309.76|307.76|1
1725533490000|2024-09-05 10:51:30|309.8|307.8|309.8|307.8|309.8|307.8|309.8|307.8|1
1725533500000|2024-09-05 10:51:40|309.81|307.81|309.81|307.81|309.81|307.81|309.81|307.81|1
1725533510000|2024-09-05 10:51:50|309.8|307.8|309.8|307.8|309.8|307.8|309.8|307.8|1
1725533520000|2024-09-05 10:52:00|309.82|307.82|309.81|307.81|309.82|307.82|309.81|307.81|4
1725533530000|2024-09-05 10:52:10|309.78|307.78|309.72|307.72|309.78|307.78|309.72|307.72|4
1725533540000|2024-09-05 10:52:20|309.71|307.71|309.67|307.67|309.71|307.71|309.67|307.67|5
1725533550000|2024-09-05 10:52:30|309.68|307.68|309.69|307.69|309.69|307.69|309.67|307.67|6
1725533560000|2024-09-05 10:52:40|309.7|307.7|309.7|307.7|309.7|307.7|309.7|307.7|1
1725533570000|2024-09-05 10:52:50|309.72|307.72|309.72|307.72|309.72|307.72|309.72|307.72|1
1725533580000|2024-09-05 10:53:00|309.73|307.73|309.73|307.73|309.74|307.74|309.72|307.72|4
1725533590000|2024-09-05 10:53:10|309.74|307.74|309.74|307.74|309.74|307.74|309.73|307.73|7
1725533600000|2024-09-05 10:53:20|309.73|307.73|309.75|307.75|309.75|307.75|309.73|307.73|4
1725533610000|2024-09-05 10:53:30|309.73|307.73|309.75|307.75|309.75|307.75|309.73|307.73|2
1725533620000|2024-09-05 10:53:40|309.76|307.76|309.76|307.76|309.76|307.76|309.76|307.76|1
1725533630000|2024-09-05 10:53:50|309.77|307.77|309.79|307.79|309.79|307.79|309.77|307.77|2
1725533640000|2024-09-05 10:54:00|309.78|307.78|309.78|307.78|309.78|307.78|309.78|307.78|1
1725533660000|2024-09-05 10:54:20|309.77|307.77|309.78|307.78|309.78|307.78|309.77|307.77|2
1725533680000|2024-09-05 10:54:40|309.76|307.76|309.78|307.78|309.78|307.78|309.75|307.75|4
1725533690000|2024-09-05 10:54:50|309.79|307.79|309.81|307.81|309.81|307.81|309.79|307.79|3
1725533700000|2024-09-05 10:55:00|309.84|307.84|309.86|307.86|309.87|307.87|309.84|307.84|4
1725533710000|2024-09-05 10:55:10|309.85|307.85|309.93|307.93|309.93|307.93|309.85|307.85|4
1725533720000|2024-09-05 10:55:20|310.03|308.03|310.04|308.04|310.04|308.04|310.02|308.02|10
1725533730000|2024-09-05 10:55:30|310.03|308.03|310.03|308.03|310.04|308.04|310.03|308.03|3
1725533750000|2024-09-05 10:55:50|310.05|308.05|310.05|308.05|310.06|308.06|310.04|308.04|11
1725533760000|2024-09-05 10:56:00|310.06|308.06|310.08|308.08|310.08|308.08|310.06|308.06|2
1725533770000|2024-09-05 10:56:10|310.1|308.1|310.23|308.23|310.23|308.23|310.1|308.1|9
1725533780000|2024-09-05 10:56:20|310.22|308.22|310.23|308.23|310.23|308.23|310.22|308.22|10
1725533790000|2024-09-05 10:56:30|310.22|308.22|310.21|308.21|310.22|308.22|310.19|308.19|8
1725533800000|2024-09-05 10:56:40|310.22|308.22|310.12|308.12|310.22|308.22|310.11|308.11|9
1725533810000|2024-09-05 10:56:50|310.11|308.11|310.13|308.13|310.13|308.13|310.1|308.1|7
1725533820000|2024-09-05 10:57:00|310.09|308.09|310.06|308.06|310.1|308.1|310.06|308.06|8
1725533880000|2024-09-05 10:58:00|310.03|308.03|310.03|308.03|310.03|308.03|310.03|308.03|1
1725533890000|2024-09-05 10:58:10|310.07|308.07|310.07|308.07|310.11|308.11|310.07|308.07|8
1725533930000|2024-09-05 10:58:50|310.1|308.1|310.25|308.25|310.25|308.25|310.1|308.1|6
1725533940000|2024-09-05 10:59:00|310.24|308.24|310.13|308.13|310.24|308.24|310.13|308.13|7
1725533950000|2024-09-05 10:59:10|310.1|308.1|310.17|308.17|310.18|308.18|310.1|308.1|8
1725533960000|2024-09-05 10:59:20|310.16|308.16|310.14|308.14|310.16|308.16|310.14|308.14|3
1725533970000|2024-09-05 10:59:30|310.13|308.13|310.13|308.13|310.13|308.13|310.13|308.13|1
1725533980000|2024-09-05 10:59:40|310.14|308.14|310.13|308.13|310.14|308.14|310.13|308.13|4
1725533990000|2024-09-05 10:59:50|310.12|308.12|310.13|308.13|310.13|308.13|310.12|308.12|2
1725534000000|2024-09-05 11:00:00|310.12|308.12|310.09|308.09|310.13|308.13|310.09|308.09|7
1725534010000|2024-09-05 11:00:10|310.1|308.1|310.14|308.14|310.14|308.14|310.1|308.1|7
1725534020000|2024-09-05 11:00:20|310.11|308.11|310.12|308.12|310.13|308.13|310.11|308.11|3
1725534030000|2024-09-05 11:00:30|310.11|308.11|310.13|308.13|310.13|308.13|310.09|308.09|9
1725534040000|2024-09-05 11:00:40|310.12|308.12|310.14|308.14|310.16|308.16|310.12|308.12|5
1725534050000|2024-09-05 11:00:50|310.15|308.15|310.16|308.16|310.16|308.16|310.15|308.15|2
1725534060000|2024-09-05 11:01:00|310.14|308.14|310.13|308.13|310.14|308.14|310.13|308.13|6
1725534070000|2024-09-05 11:01:10|310.14|308.14|310.14|308.14|310.14|308.14|310.13|308.13|5
1725534090000|2024-09-05 11:01:30|310.13|308.13|310.12|308.12|310.14|308.14|310.12|308.12|4
1725534100000|2024-09-05 11:01:40|310.13|308.13|310.13|308.13|310.13|308.13|310.11|308.11|7
1725534110000|2024-09-05 11:01:50|310.12|308.12|310.16|308.16|310.16|308.16|310.1|308.1|10
1725534130000|2024-09-05 11:02:10|310.18|308.18|310.4|308.4|310.4|308.4|310.18|308.18|6
1725534140000|2024-09-05 11:02:20|310.42|308.42|310.43|308.43|310.43|308.43|310.42|308.42|2
1725534150000|2024-09-05 11:02:30|310.44|308.44|310.47|308.47|310.47|308.47|310.44|308.44|6
1725534160000|2024-09-05 11:02:40|310.44|308.44|310.46|308.46|310.47|308.47|310.44|308.44|3
1725534170000|2024-09-05 11:02:50|310.45|308.45|310.44|308.44|310.45|308.45|310.44|308.44|2
1725534180000|2024-09-05 11:03:00|310.43|308.43|310.43|308.43|310.43|308.43|310.43|308.43|1
1725534190000|2024-09-05 11:03:10|310.44|308.44|310.45|308.45|310.45|308.45|310.44|308.44|2
1725534230000|2024-09-05 11:03:50|310.49|308.49|310.5|308.5|310.55|308.55|310.49|308.49|8
1725534250000|2024-09-05 11:04:10|310.49|308.49|310.48|308.48|310.49|308.49|310.47|308.47|4
1725534260000|2024-09-05 11:04:20|310.47|308.47|310.48|308.48|310.48|308.48|310.47|308.47|2
1725534270000|2024-09-05 11:04:30|310.47|308.47|310.45|308.45|310.47|308.47|310.45|308.45|2
1725534280000|2024-09-05 11:04:40|310.44|308.44|310.44|308.44|310.44|308.44|310.44|308.44|1
1725534310000|2024-09-05 11:05:10|310.43|308.43|310.43|308.43|310.43|308.43|310.43|308.43|1
1725534320000|2024-09-05 11:05:20|310.42|308.42|310.42|308.42|310.42|308.42|310.42|308.42|1
1725534330000|2024-09-05 11:05:30|310.41|308.41|310.41|308.41|310.41|308.41|310.39|308.39|3
1725534340000|2024-09-05 11:05:40|310.44|308.44|310.44|308.44|310.44|308.44|310.44|308.44|1
1725534350000|2024-09-05 11:05:50|310.41|308.41|310.41|308.41|310.41|308.41|310.41|308.41|1
1725534360000|2024-09-05 11:06:00|310.45|308.45|310.43|308.43|310.45|308.45|310.43|308.43|3
1725534370000|2024-09-05 11:06:10|310.38|308.38|310.3|308.3|310.38|308.38|310.3|308.3|9
1725534380000|2024-09-05 11:06:20|310.31|308.31|310.31|308.31|310.31|308.31|310.31|308.31|1
1725534420000|2024-09-05 11:07:00|310.23|308.23|310|308|310.23|308.23|310|308|9
1725534430000|2024-09-05 11:07:10|310.01|308.01|310.03|308.03|310.03|308.03|310.01|308.01|7
1725534440000|2024-09-05 11:07:20|310.02|308.02|310.02|308.02|310.02|308.02|310.01|308.01|3
1725534450000|2024-09-05 11:07:30|310.01|308.01|310.01|308.01|310.01|308.01|310|308|3
1725534460000|2024-09-05 11:07:40|310|308|310|308|310|308|309.99|307.99|5
1725534480000|2024-09-05 11:08:00|309.99|307.99|309.99|307.99|309.99|307.99|309.99|307.99|1
1725534500000|2024-09-05 11:08:20|310.01|308.01|310|308|310.01|308.01|310|308|6
1725534510000|2024-09-05 11:08:30|309.98|307.98|309.9|307.9|309.99|307.99|309.89|307.89|12
1725534520000|2024-09-05 11:08:40|309.91|307.91|309.96|307.96|309.98|307.98|309.87|307.87|13
1725534530000|2024-09-05 11:08:50|309.95|307.95|309.96|307.96|309.98|307.98|309.95|307.95|10
1725534540000|2024-09-05 11:09:00|309.95|307.95|309.92|307.92|309.95|307.95|309.9|307.9|14
1725534550000|2024-09-05 11:09:10|309.93|307.93|309.97|307.97|310|308|309.93|307.93|16
1725534560000|2024-09-05 11:09:20|309.95|307.95|309.95|307.95|309.96|307.96|309.93|307.93|6
1725534570000|2024-09-05 11:09:30|309.94|307.94|309.95|307.95|309.95|307.95|309.92|307.92|6
1725534580000|2024-09-05 11:09:40|309.96|307.96|309.97|307.97|309.98|307.98|309.96|307.96|4
1725534590000|2024-09-05 11:09:50|309.96|307.96|309.93|307.93|309.97|307.97|309.93|307.93|5
1725534600000|2024-09-05 11:10:00|309.89|307.89|309.95|307.95|309.95|307.95|309.89|307.89|17
1725534610000|2024-09-05 11:10:10|309.96|307.96|309.81|307.81|309.97|307.97|309.8|307.8|17
1725534620000|2024-09-05 11:10:20|309.8|307.8|309.78|307.78|309.81|307.81|309.76|307.76|9
1725534630000|2024-09-05 11:10:30|309.77|307.77|309.86|307.86|309.9|307.9|309.77|307.77|14
1725534640000|2024-09-05 11:10:40|309.83|307.83|309.81|307.81|309.85|307.85|309.79|307.79|13
1725534650000|2024-09-05 11:10:50|309.83|307.83|309.81|307.81|309.83|307.83|309.8|307.8|14
1725534660000|2024-09-05 11:11:00|309.82|307.82|309.78|307.78|309.82|307.82|309.74|307.74|16
1725534670000|2024-09-05 11:11:10|309.79|307.79|309.79|307.79|309.8|307.8|309.78|307.78|13
1725534680000|2024-09-05 11:11:20|309.8|307.8|309.79|307.79|309.8|307.8|309.77|307.77|20
1725534690000|2024-09-05 11:11:30|309.78|307.78|309.79|307.79|309.82|307.82|309.78|307.78|8
1725534700000|2024-09-05 11:11:40|309.76|307.76|309.8|307.8|309.81|307.81|309.76|307.76|17
1725534710000|2024-09-05 11:11:50|309.77|307.77|309.8|307.8|309.8|307.8|309.77|307.77|8
1725534720000|2024-09-05 11:12:00|309.81|307.81|309.91|307.91|309.91|307.91|309.8|307.8|16
1725534740000|2024-09-05 11:12:20|309.9|307.9|309.91|307.91|309.91|307.91|309.9|307.9|2
1725534800000|2024-09-05 11:13:20|309.92|307.92|309.92|307.92|309.92|307.92|309.91|307.91|3
1725534820000|2024-09-05 11:13:40|309.94|307.94|310.1|308.1|310.1|308.1|309.94|307.94|5
1725534830000|2024-09-05 11:13:50|310.11|308.11|310.11|308.11|310.11|308.11|310.08|308.08|10
1725534840000|2024-09-05 11:14:00|310.13|308.13|310.12|308.12|310.13|308.13|310.12|308.12|10
1725534850000|2024-09-05 11:14:10|310.13|308.13|310.13|308.13|310.13|308.13|310.09|308.09|9
1725534860000|2024-09-05 11:14:20|310.12|308.12|310.14|308.14|310.17|308.17|310.12|308.12|20
1725534870000|2024-09-05 11:14:30|310.13|308.13|310.08|308.08|310.13|308.13|310.07|308.07|8
1725534880000|2024-09-05 11:14:40|310.07|308.07|310.06|308.06|310.08|308.08|310.06|308.06|6
1725534890000|2024-09-05 11:14:50|310.07|308.07|310.05|308.05|310.07|308.07|310.03|308.03|12
1725534900000|2024-09-05 11:15:00|310.06|308.06|310.04|308.04|310.08|308.08|310.03|308.03|11
1725534910000|2024-09-05 11:15:10|310.03|308.03|310.04|308.04|310.06|308.06|310.03|308.03|9
1725534920000|2024-09-05 11:15:20|310.03|308.03|310.24|308.24|310.25|308.25|310.03|308.03|17
1725534930000|2024-09-05 11:15:30|310.25|308.25|310.13|308.13|310.25|308.25|310.12|308.12|10
1725534940000|2024-09-05 11:15:40|310.11|308.11|310.09|308.09|310.11|308.11|310.04|308.04|6
1725534950000|2024-09-05 11:15:50|310.08|308.08|310.07|308.07|310.09|308.09|310.06|308.06|6
1725534960000|2024-09-05 11:16:00|310.08|308.08|310.14|308.14|310.14|308.14|310.08|308.08|5
1725534970000|2024-09-05 11:16:10|310.19|308.19|310.1|308.1|310.19|308.19|310.1|308.1|6
1725534980000|2024-09-05 11:16:20|310.09|308.09|310.07|308.07|310.09|308.09|310.02|308.02|14
1725534990000|2024-09-05 11:16:30|310.06|308.06|310.04|308.04|310.06|308.06|310|308|13
1725535000000|2024-09-05 11:16:40|310.03|308.03|310.07|308.07|310.07|308.07|310.03|308.03|5
1725535010000|2024-09-05 11:16:50|310.08|308.08|310.06|308.06|310.08|308.08|310.06|308.06|5
1725535020000|2024-09-05 11:17:00|310.07|308.07|310.11|308.11|310.15|308.15|310.07|308.07|14
1725535030000|2024-09-05 11:17:10|310.12|308.12|310.01|308.01|310.12|308.12|310.01|308.01|19
1725535040000|2024-09-05 11:17:20|310.02|308.02|310|308|310.04|308.04|309.99|307.99|10
1725535050000|2024-09-05 11:17:30|310.01|308.01|310.03|308.03|310.03|308.03|310.01|308.01|12
1725535060000|2024-09-05 11:17:40|310.02|308.02|310.02|308.02|310.03|308.03|309.99|307.99|10
1725535070000|2024-09-05 11:17:50|310.01|308.01|310.04|308.04|310.04|308.04|310|308|12
1725535080000|2024-09-05 11:18:00|310.03|308.03|310|308|310.03|308.03|309.99|307.99|6
1725535090000|2024-09-05 11:18:10|309.98|307.98|309.97|307.97|310|308|309.96|307.96|17
1725535100000|2024-09-05 11:18:20|309.96|307.96|309.91|307.91|309.99|307.99|309.91|307.91|11
1725535110000|2024-09-05 11:18:30|309.92|307.92|309.88|307.88|309.92|307.92|309.86|307.86|10
1725535120000|2024-09-05 11:18:40|309.89|307.89|309.9|307.9|309.9|307.9|309.89|307.89|2
1725535130000|2024-09-05 11:18:50|309.89|307.89|309.9|307.9|309.9|307.9|309.89|307.89|2
1725535140000|2024-09-05 11:19:00|309.91|307.91|309.9|307.9|309.95|307.95|309.9|307.9|12
1725535150000|2024-09-05 11:19:10|309.91|307.91|309.97|307.97|309.97|307.97|309.91|307.91|10
1725535160000|2024-09-05 11:19:20|309.99|307.99|310|308|310|308|309.99|307.99|4
1725535170000|2024-09-05 11:19:30|310.01|308.01|310|308|310.05|308.05|310|308|13
1725535180000|2024-09-05 11:19:40|310.01|308.01|310.03|308.03|310.04|308.04|310.01|308.01|5
1725535190000|2024-09-05 11:19:50|310.05|308.05|310.06|308.06|310.07|308.07|310.04|308.04|6
1725535200000|2024-09-05 11:20:00|310.01|308.01|309.99|307.99|310.04|308.04|309.98|307.98|13
1725535210000|2024-09-05 11:20:10|309.98|307.98|310.09|308.09|310.09|308.09|309.98|307.98|10
1725535220000|2024-09-05 11:20:20|310.08|308.08|309.99|307.99|310.08|308.08|309.99|307.99|13
1725535230000|2024-09-05 11:20:30|310|308|310.01|308.01|310.02|308.02|309.99|307.99|6
1725535240000|2024-09-05 11:20:40|310.03|308.03|310.04|308.04|310.04|308.04|310.03|308.03|4
1725535250000|2024-09-05 11:20:50|310.05|308.05|310.1|308.1|310.1|308.1|310.05|308.05|8
1725535260000|2024-09-05 11:21:00|310.09|308.09|310.09|308.09|310.09|308.09|310.09|308.09|1
1725535270000|2024-09-05 11:21:10|310.07|308.07|310.04|308.04|310.07|308.07|310.04|308.04|9
1725535280000|2024-09-05 11:21:20|310.05|308.05|310.07|308.07|310.07|308.07|310.05|308.05|2
1725535290000|2024-09-05 11:21:30|310.06|308.06|310.07|308.07|310.07|308.07|310.06|308.06|4
1725535300000|2024-09-05 11:21:40|310.06|308.06|310.07|308.07|310.07|308.07|310.06|308.06|4
1725535310000|2024-09-05 11:21:50|310.06|308.06|310|308|310.06|308.06|309.99|307.99|7
1725535320000|2024-09-05 11:22:00|310.02|308.02|310.12|308.12|310.12|308.12|310.02|308.02|9
1725535330000|2024-09-05 11:22:10|310.14|308.14|310.15|308.15|310.17|308.17|310.14|308.14|6
1725535340000|2024-09-05 11:22:20|310.17|308.17|310.17|308.17|310.2|308.2|310.15|308.15|8
1725535350000|2024-09-05 11:22:30|310.16|308.16|310.2|308.2|310.21|308.21|310.12|308.12|12
1725535360000|2024-09-05 11:22:40|310.18|308.18|310.2|308.2|310.21|308.21|310.18|308.18|8
1725535370000|2024-09-05 11:22:50|310.21|308.21|310.25|308.25|310.25|308.25|310.2|308.2|13
1725535380000|2024-09-05 11:23:00|310.24|308.24|310.25|308.25|310.25|308.25|310.22|308.22|12
1725535390000|2024-09-05 11:23:10|310.23|308.23|310.32|308.32|310.32|308.32|310.23|308.23|12
1725535400000|2024-09-05 11:23:20|310.33|308.33|310.31|308.31|310.33|308.33|310.29|308.29|7
1725535410000|2024-09-05 11:23:30|310.29|308.29|310.3|308.3|310.33|308.33|310.28|308.28|14
1725535420000|2024-09-05 11:23:40|310.31|308.31|310.34|308.34|310.34|308.34|310.31|308.31|3
1725535430000|2024-09-05 11:23:50|310.33|308.33|310.35|308.35|310.35|308.35|310.32|308.32|6
1725535440000|2024-09-05 11:24:00|310.34|308.34|310.36|308.36|310.37|308.37|310.32|308.32|8
1725535450000|2024-09-05 11:24:10|310.37|308.37|310.34|308.34|310.37|308.37|310.33|308.33|6
1725535460000|2024-09-05 11:24:20|310.33|308.33|310.24|308.24|310.34|308.34|310.23|308.23|13
1725535470000|2024-09-05 11:24:30|310.25|308.25|310.22|308.22|310.25|308.25|310.22|308.22|9
1725535480000|2024-09-05 11:24:40|310.25|308.25|310.22|308.22|310.26|308.26|310.21|308.21|12
1725535490000|2024-09-05 11:24:50|310.21|308.21|310.18|308.18|310.21|308.21|310.17|308.17|10
1725535500000|2024-09-05 11:25:00|310.23|308.23|310.24|308.24|310.25|308.25|310.21|308.21|16
1725535510000|2024-09-05 11:25:10|310.25|308.25|310.26|308.26|310.26|308.26|310.24|308.24|6
1725535520000|2024-09-05 11:25:20|310.25|308.25|310.23|308.23|310.26|308.26|310.22|308.22|11
1725535530000|2024-09-05 11:25:30|310.22|308.22|310.3|308.3|310.3|308.3|310.21|308.21|11
1725535540000|2024-09-05 11:25:40|310.31|308.31|310.2|308.2|310.31|308.31|310.19|308.19|19
1725535550000|2024-09-05 11:25:50|310.19|308.19|310.23|308.23|310.23|308.23|310.19|308.19|10
1725535560000|2024-09-05 11:26:00|310.25|308.25|310.18|308.18|310.25|308.25|310.17|308.17|14
1725535570000|2024-09-05 11:26:10|310.17|308.17|310.19|308.19|310.2|308.2|310.17|308.17|9
1725535580000|2024-09-05 11:26:20|310.18|308.18|310.22|308.22|310.23|308.23|310.18|308.18|7
1725535590000|2024-09-05 11:26:30|310.21|308.21|310.15|308.15|310.21|308.21|310.14|308.14|11
1725535600000|2024-09-05 11:26:40|310.16|308.16|310.21|308.21|310.23|308.23|310.16|308.16|15
1725535610000|2024-09-05 11:26:50|310.24|308.24|310.24|308.24|310.24|308.24|310.22|308.22|7
1725535620000|2024-09-05 11:27:00|310.23|308.23|310.28|308.28|310.28|308.28|310.23|308.23|12
1725535630000|2024-09-05 11:27:10|310.27|308.27|310.29|308.29|310.31|308.31|310.27|308.27|6
1725535640000|2024-09-05 11:27:20|310.3|308.3|310.27|308.27|310.3|308.3|310.23|308.23|8
1725535650000|2024-09-05 11:27:30|310.29|308.29|310.26|308.26|310.29|308.29|310.26|308.26|3
1725535660000|2024-09-05 11:27:40|310.25|308.25|310.27|308.27|310.27|308.27|310.25|308.25|7
1725535670000|2024-09-05 11:27:50|310.28|308.28|310.3|308.3|310.3|308.3|310.28|308.28|7
1725535680000|2024-09-05 11:28:00|310.31|308.31|310.36|308.36|310.36|308.36|310.31|308.31|3
1725535690000|2024-09-05 11:28:10|310.39|308.39|310.38|308.38|310.39|308.39|310.38|308.38|2
1725535700000|2024-09-05 11:28:20|310.4|308.4|310.46|308.46|310.47|308.47|310.4|308.4|8
1725535710000|2024-09-05 11:28:30|310.47|308.47|310.45|308.45|310.47|308.47|310.43|308.43|10
1725535720000|2024-09-05 11:28:40|310.46|308.46|310.5|308.5|310.51|308.51|310.45|308.45|7
1725535730000|2024-09-05 11:28:50|310.49|308.49|310.5|308.5|310.5|308.5|310.49|308.49|2
1725535740000|2024-09-05 11:29:00|310.49|308.49|310.55|308.55|310.55|308.55|310.49|308.49|9
1725535750000|2024-09-05 11:29:10|310.56|308.56|310.54|308.54|310.56|308.56|310.53|308.53|10
1725535760000|2024-09-05 11:29:20|310.53|308.53|310.53|308.53|310.53|308.53|310.51|308.51|5
1725535770000|2024-09-05 11:29:30|310.55|308.55|310.53|308.53|310.55|308.55|310.5|308.5|8
1725535780000|2024-09-05 11:29:40|310.54|308.54|310.54|308.54|310.54|308.54|310.5|308.5|9
1725535790000|2024-09-05 11:29:50|310.55|308.55|310.54|308.54|310.55|308.55|310.53|308.53|6
1725535800000|2024-09-05 11:30:00|310.55|308.55|310.44|308.44|310.55|308.55|310.42|308.42|15
1725535810000|2024-09-05 11:30:10|310.42|308.42|310.49|308.49|310.49|308.49|310.42|308.42|8
1725535820000|2024-09-05 11:30:20|310.51|308.51|310.59|308.59|310.59|308.59|310.5|308.5|8
1725535830000|2024-09-05 11:30:30|310.6|308.6|310.55|308.55|310.6|308.6|310.55|308.55|13
1725535840000|2024-09-05 11:30:40|310.56|308.56|310.55|308.55|310.56|308.56|310.54|308.54|12
1725535850000|2024-09-05 11:30:50|310.53|308.53|310.55|308.55|310.55|308.55|310.51|308.51|6
1725535860000|2024-09-05 11:31:00|310.52|308.52|310.61|308.61|310.61|308.61|310.51|308.51|12
1725535870000|2024-09-05 11:31:10|310.59|308.59|310.59|308.59|310.59|308.59|310.58|308.58|3
1725535880000|2024-09-05 11:31:20|310.61|308.61|310.6|308.6|310.61|308.61|310.59|308.59|9
1725535890000|2024-09-05 11:31:30|310.61|308.61|310.83|308.83|310.84|308.84|310.61|308.61|14
1725535900000|2024-09-05 11:31:40|310.82|308.82|310.8|308.8|310.82|308.82|310.79|308.79|8
1725535910000|2024-09-05 11:31:50|310.82|308.82|310.72|308.72|310.82|308.82|310.72|308.72|9
1725535920000|2024-09-05 11:32:00|310.73|308.73|310.79|308.79|310.79|308.79|310.72|308.72|9
1725535930000|2024-09-05 11:32:10|310.8|308.8|310.79|308.79|310.8|308.8|310.74|308.74|16
1725535940000|2024-09-05 11:32:20|310.81|308.81|310.78|308.78|310.81|308.81|310.77|308.77|6
1725535950000|2024-09-05 11:32:30|310.79|308.79|310.8|308.8|310.8|308.8|310.78|308.78|10
1725535960000|2024-09-05 11:32:40|310.78|308.78|310.79|308.79|310.8|308.8|310.75|308.75|7
1725535970000|2024-09-05 11:32:50|310.77|308.77|310.9|308.9|310.94|308.94|310.76|308.76|17
1725535980000|2024-09-05 11:33:00|310.91|308.91|310.84|308.84|310.92|308.92|310.81|308.81|20
1725535990000|2024-09-05 11:33:10|310.83|308.83|310.76|308.76|310.84|308.84|310.76|308.76|19
1725536000000|2024-09-05 11:33:20|310.77|308.77|310.74|308.74|310.77|308.77|310.72|308.72|14
1725536010000|2024-09-05 11:33:30|310.73|308.73|310.72|308.72|310.73|308.73|310.7|308.7|7
1725536020000|2024-09-05 11:33:40|310.73|308.73|310.7|308.7|310.73|308.73|310.67|308.67|15
1725536030000|2024-09-05 11:33:50|310.73|308.73|310.78|308.78|310.78|308.78|310.73|308.73|8
1725536040000|2024-09-05 11:34:00|310.79|308.79|310.79|308.79|310.8|308.8|310.77|308.77|9
1725536050000|2024-09-05 11:34:10|310.8|308.8|310.72|308.72|310.8|308.8|310.72|308.72|8
1725536060000|2024-09-05 11:34:20|310.73|308.73|310.77|308.77|310.78|308.78|310.73|308.73|13
1725536070000|2024-09-05 11:34:30|310.79|308.79|310.8|308.8|310.8|308.8|310.79|308.79|4
1725536080000|2024-09-05 11:34:40|310.81|308.81|310.83|308.83|310.85|308.85|310.8|308.8|8
1725536090000|2024-09-05 11:34:50|310.82|308.82|310.78|308.78|310.82|308.82|310.78|308.78|4
1725536100000|2024-09-05 11:35:00|310.79|308.79|310.8|308.8|310.82|308.82|310.72|308.72|13
1725536110000|2024-09-05 11:35:10|310.77|308.77|311|309|311|309|310.77|308.77|14
1725536120000|2024-09-05 11:35:20|310.99|308.99|310.98|308.98|311|309|310.97|308.97|9
1725536130000|2024-09-05 11:35:30|311|309|310.99|308.99|311|309|310.99|308.99|2
1725536140000|2024-09-05 11:35:40|311|309|311.01|309.01|311.01|309.01|311|309|4
1725536150000|2024-09-05 11:35:50|311|309|311|309|311|309|311|309|1
1725536160000|2024-09-05 11:36:00|310.99|308.99|310.96|308.96|310.99|308.99|310.96|308.96|8
1725536170000|2024-09-05 11:36:10|310.97|308.97|310.99|308.99|310.99|308.99|310.97|308.97|8
1725536180000|2024-09-05 11:36:20|310.98|308.98|310.97|308.97|310.98|308.98|310.97|308.97|12
1725536190000|2024-09-05 11:36:30|310.98|308.98|310.96|308.96|310.98|308.98|310.95|308.95|11
1725536200000|2024-09-05 11:36:40|310.95|308.95|310.96|308.96|310.96|308.96|310.95|308.95|12
1725536210000|2024-09-05 11:36:50|310.98|308.98|311|309|311|309|310.98|308.98|6
1725536220000|2024-09-05 11:37:00|310.98|308.98|310.97|308.97|310.98|308.98|310.96|308.96|12
1725536230000|2024-09-05 11:37:10|310.98|308.98|310.96|308.96|310.98|308.98|310.94|308.94|13
1725536240000|2024-09-05 11:37:20|310.97|308.97|310.67|308.67|310.98|308.98|310.67|308.67|19
1725536250000|2024-09-05 11:37:30|310.71|308.71|310.77|308.77|310.79|308.79|310.7|308.7|19
1725536260000|2024-09-05 11:37:40|310.78|308.78|310.74|308.74|310.79|308.79|310.7|308.7|8
1725536270000|2024-09-05 11:37:50|310.75|308.75|310.76|308.76|310.78|308.78|310.74|308.74|13
1725536280000|2024-09-05 11:38:00|310.77|308.77|310.87|308.87|310.89|308.89|310.76|308.76|16
1725536290000|2024-09-05 11:38:10|310.88|308.88|310.89|308.89|310.9|308.9|310.88|308.88|4
1725536300000|2024-09-05 11:38:20|310.87|308.87|310.86|308.86|310.87|308.87|310.82|308.82|18
1725536310000|2024-09-05 11:38:30|310.85|308.85|310.82|308.82|310.86|308.86|310.82|308.82|12
1725536320000|2024-09-05 11:38:40|310.83|308.83|310.78|308.78|310.83|308.83|310.77|308.77|14
1725536330000|2024-09-05 11:38:50|310.79|308.79|310.78|308.78|310.8|308.8|310.77|308.77|15
1725536340000|2024-09-05 11:39:00|310.77|308.77|310.82|308.82|310.82|308.82|310.77|308.77|11
1725536350000|2024-09-05 11:39:10|310.83|308.83|310.82|308.82|310.86|308.86|310.8|308.8|16
1725536360000|2024-09-05 11:39:20|310.81|308.81|310.77|308.77|310.82|308.82|310.77|308.77|8
1725536370000|2024-09-05 11:39:30|310.76|308.76|310.64|308.64|310.76|308.76|310.64|308.64|13
1725536380000|2024-09-05 11:39:40|310.6|308.6|310.57|308.57|310.61|308.61|310.53|308.53|8
1725536390000|2024-09-05 11:39:50|310.55|308.55|310.55|308.55|310.56|308.56|310.55|308.55|3
1725536400000|2024-09-05 11:40:00|310.5|308.5|310.38|308.38|310.5|308.5|310.35|308.35|14
1725536410000|2024-09-05 11:40:10|310.37|308.37|310.36|308.36|310.37|308.37|310.35|308.35|12
1725536420000|2024-09-05 11:40:20|310.35|308.35|310.22|308.22|310.36|308.36|310.21|308.21|12
1725536430000|2024-09-05 11:40:30|310.21|308.21|310.15|308.15|310.21|308.21|310.14|308.14|10
1725536440000|2024-09-05 11:40:40|310.14|308.14|310.16|308.16|310.16|308.16|310.14|308.14|15
1725536450000|2024-09-05 11:40:50|310.17|308.17|310.18|308.18|310.2|308.2|310.14|308.14|10
1725536460000|2024-09-05 11:41:00|310.19|308.19|310.04|308.04|310.19|308.19|310.03|308.03|14
1725536470000|2024-09-05 11:41:10|310.08|308.08|310.09|308.09|310.11|308.11|310.08|308.08|14
1725536480000|2024-09-05 11:41:20|310.08|308.08|310.14|308.14|310.14|308.14|310.07|308.07|13
1725536490000|2024-09-05 11:41:30|310.13|308.13|310.16|308.16|310.19|308.19|310.11|308.11|16
1725536500000|2024-09-05 11:41:40|310.15|308.15|310.17|308.17|310.19|308.19|310.09|308.09|19
1725536510000|2024-09-05 11:41:50|310.18|308.18|310.22|308.22|310.24|308.24|310.18|308.18|11
1725536520000|2024-09-05 11:42:00|310.21|308.21|310.18|308.18|310.21|308.21|310.18|308.18|10
1725536530000|2024-09-05 11:42:10|310.19|308.19|310.28|308.28|310.28|308.28|310.18|308.18|15
1725536540000|2024-09-05 11:42:20|310.29|308.29|310.26|308.26|310.3|308.3|310.21|308.21|17
1725536550000|2024-09-05 11:42:30|310.25|308.25|310.2|308.2|310.25|308.25|310.19|308.19|6
1725536560000|2024-09-05 11:42:40|310.19|308.19|310.27|308.27|310.28|308.28|310.19|308.19|9
1725536570000|2024-09-05 11:42:50|310.28|308.28|310.22|308.22|310.28|308.28|310.21|308.21|13
1725536580000|2024-09-05 11:43:00|310.19|308.19|310.16|308.16|310.19|308.19|310.15|308.15|9
1725536590000|2024-09-05 11:43:10|310.17|308.17|310.22|308.22|310.22|308.22|310.16|308.16|8
1725536600000|2024-09-05 11:43:20|310.25|308.25|310.24|308.24|310.25|308.25|310.19|308.19|11
1725536610000|2024-09-05 11:43:30|310.23|308.23|310.21|308.21|310.23|308.23|310.2|308.2|5
1725536620000|2024-09-05 11:43:40|310.2|308.2|310.19|308.19|310.22|308.22|310.18|308.18|16
1725536630000|2024-09-05 11:43:50|310.21|308.21|310.19|308.19|310.21|308.21|310.18|308.18|7
1725536640000|2024-09-05 11:44:00|310.2|308.2|310.14|308.14|310.2|308.2|310.14|308.14|4
1725536650000|2024-09-05 11:44:10|310.19|308.19|310.14|308.14|310.19|308.19|310.14|308.14|4
1725536660000|2024-09-05 11:44:20|310.1|308.1|310.14|308.14|310.14|308.14|310.08|308.08|17
1725536670000|2024-09-05 11:44:30|310.15|308.15|310.16|308.16|310.19|308.19|310.14|308.14|7
1725536680000|2024-09-05 11:44:40|310.17|308.17|310.17|308.17|310.17|308.17|310.17|308.17|1
1725536690000|2024-09-05 11:44:50|310.16|308.16|310.19|308.19|310.2|308.2|310.16|308.16|6
1725536700000|2024-09-05 11:45:00|310.2|308.2|310.16|308.16|310.2|308.2|310.16|308.16|9
1725536710000|2024-09-05 11:45:10|310.15|308.15|310.09|308.09|310.16|308.16|310.09|308.09|7
1725536720000|2024-09-05 11:45:20|310.1|308.1|310.42|308.42|310.42|308.42|310.09|308.09|11
1725536730000|2024-09-05 11:45:30|310.43|308.43|310.28|308.28|310.43|308.43|310.28|308.28|11
1725536740000|2024-09-05 11:45:40|310.29|308.29|310.37|308.37|310.37|308.37|310.28|308.28|12
1725536750000|2024-09-05 11:45:50|310.38|308.38|310.35|308.35|310.39|308.39|310.35|308.35|8
1725536760000|2024-09-05 11:46:00|310.31|308.31|310.29|308.29|310.33|308.33|310.27|308.27|12
1725536770000|2024-09-05 11:46:10|310.28|308.28|310.28|308.28|310.29|308.29|310.27|308.27|4
1725536780000|2024-09-05 11:46:20|310.26|308.26|310.28|308.28|310.29|308.29|310.26|308.26|3
1725536790000|2024-09-05 11:46:30|310.3|308.3|310.37|308.37|310.37|308.37|310.29|308.29|8
1725536800000|2024-09-05 11:46:40|310.41|308.41|310.43|308.43|310.45|308.45|310.38|308.38|11
1725536810000|2024-09-05 11:46:50|310.4|308.4|310.38|308.38|310.44|308.44|310.37|308.37|11
1725536820000|2024-09-05 11:47:00|310.39|308.39|310.41|308.41|310.44|308.44|310.37|308.37|13
1725536830000|2024-09-05 11:47:10|310.4|308.4|310.4|308.4|310.41|308.41|310.38|308.38|9
1725536840000|2024-09-05 11:47:20|310.39|308.39|310.36|308.36|310.39|308.39|310.36|308.36|3
1725536850000|2024-09-05 11:47:30|310.35|308.35|310.36|308.36|310.36|308.36|310.35|308.35|2
1725536860000|2024-09-05 11:47:40|310.35|308.35|310.35|308.35|310.36|308.36|310.35|308.35|3
1725536870000|2024-09-05 11:47:50|310.34|308.34|310.34|308.34|310.34|308.34|310.34|308.34|1
1725536880000|2024-09-05 11:48:00|310.36|308.36|310.34|308.34|310.36|308.36|310.34|308.34|3
1725536890000|2024-09-05 11:48:10|310.33|308.33|310.33|308.33|310.33|308.33|310.33|308.33|1
1725536910000|2024-09-05 11:48:30|310.32|308.32|310.32|308.32|310.32|308.32|310.32|308.32|1
1725536930000|2024-09-05 11:48:50|310.24|308.24|310.13|308.13|310.24|308.24|310.13|308.13|6
1725536940000|2024-09-05 11:49:00|310.14|308.14|310.12|308.12|310.16|308.16|310.12|308.12|6
1725536950000|2024-09-05 11:49:10|310.16|308.16|310.22|308.22|310.22|308.22|310.15|308.15|8
1725536960000|2024-09-05 11:49:20|310.2|308.2|310.2|308.2|310.22|308.22|310.19|308.19|8
1725536970000|2024-09-05 11:49:30|310.21|308.21|310.19|308.19|310.21|308.21|310.17|308.17|6
1725536980000|2024-09-05 11:49:40|310.18|308.18|310.13|308.13|310.19|308.19|310.13|308.13|6
1725537000000|2024-09-05 11:50:00|310.14|308.14|310.12|308.12|310.14|308.14|310.12|308.12|6
1725537010000|2024-09-05 11:50:10|310.14|308.14|310.14|308.14|310.14|308.14|310.14|308.14|1
1725537030000|2024-09-05 11:50:30|310.15|308.15|310.12|308.12|310.15|308.15|310.12|308.12|3
1725537040000|2024-09-05 11:50:40|310.14|308.14|310.15|308.15|310.15|308.15|310.13|308.13|5
1725537050000|2024-09-05 11:50:50|310.16|308.16|310.15|308.15|310.19|308.19|310.14|308.14|9
1725537060000|2024-09-05 11:51:00|310.13|308.13|310.15|308.15|310.16|308.16|310.12|308.12|13
1725537070000|2024-09-05 11:51:10|310.16|308.16|310.12|308.12|310.16|308.16|310.12|308.12|5
1725537090000|2024-09-05 11:51:30|310.15|308.15|310.15|308.15|310.15|308.15|310.15|308.15|1
1725537100000|2024-09-05 11:51:40|310.14|308.14|310.15|308.15|310.15|308.15|310.14|308.14|2
1725537110000|2024-09-05 11:51:50|310.14|308.14|310.14|308.14|310.14|308.14|310.14|308.14|1
1725537120000|2024-09-05 11:52:00|310.13|308.13|310.12|308.12|310.13|308.13|310.12|308.12|6
1725537140000|2024-09-05 11:52:20|310.09|308.09|310.13|308.13|310.13|308.13|310.09|308.09|3
1725537150000|2024-09-05 11:52:30|310.14|308.14|310.14|308.14|310.17|308.17|310.13|308.13|9
1725537160000|2024-09-05 11:52:40|310.13|308.13|310.12|308.12|310.14|308.14|310.12|308.12|4
1725537200000|2024-09-05 11:53:20|310.11|308.11|310.11|308.11|310.11|308.11|310.11|308.11|1
1725537210000|2024-09-05 11:53:30|310.12|308.12|310.14|308.14|310.14|308.14|310.12|308.12|2
1725537220000|2024-09-05 11:53:40|310.15|308.15|310.14|308.14|310.15|308.15|310.14|308.14|2
1725537230000|2024-09-05 11:53:50|310.15|308.15|310.15|308.15|310.15|308.15|310.15|308.15|1
1725537240000|2024-09-05 11:54:00|310.14|308.14|310.13|308.13|310.15|308.15|310.13|308.13|3
1725537250000|2024-09-05 11:54:10|310.14|308.14|310.2|308.2|310.2|308.2|310.14|308.14|14
1725537260000|2024-09-05 11:54:20|310.21|308.21|310.21|308.21|310.21|308.21|310.2|308.2|3
1725537270000|2024-09-05 11:54:30|310.2|308.2|310.2|308.2|310.2|308.2|310.2|308.2|1
1725537300000|2024-09-05 11:55:00|310.21|308.21|310.19|308.19|310.27|308.27|310.19|308.19|15
1725537310000|2024-09-05 11:55:10|310.18|308.18|310.23|308.23|310.23|308.23|310.15|308.15|11
1725537320000|2024-09-05 11:55:20|310.24|308.24|310.24|308.24|310.24|308.24|310.23|308.23|7
1725537330000|2024-09-05 11:55:30|310.23|308.23|310.23|308.23|310.24|308.24|310.22|308.22|11
1725537340000|2024-09-05 11:55:40|310.24|308.24|310.22|308.22|310.24|308.24|310.22|308.22|3
1725537350000|2024-09-05 11:55:50|310.23|308.23|310.23|308.23|310.24|308.24|310.22|308.22|7
1725537360000|2024-09-05 11:56:00|310.24|308.24|310.11|308.11|310.24|308.24|310.11|308.11|10
1725537370000|2024-09-05 11:56:10|310.1|308.1|310.09|308.09|310.1|308.1|310.09|308.09|2
1725537380000|2024-09-05 11:56:20|310.06|308.06|310.06|308.06|310.06|308.06|310.06|308.06|1
1725537390000|2024-09-05 11:56:30|310.09|308.09|310.09|308.09|310.09|308.09|310.09|308.09|1
1725537400000|2024-09-05 11:56:40|310.03|308.03|309.99|307.99|310.03|308.03|309.98|307.98|6
1725537410000|2024-09-05 11:56:50|310|308|310|308|310.01|308.01|309.99|307.99|15
1725537420000|2024-09-05 11:57:00|309.99|307.99|310|308|310.03|308.03|309.99|307.99|12
1725537430000|2024-09-05 11:57:10|310.01|308.01|310.01|308.01|310.01|308.01|310|308|9
1725537440000|2024-09-05 11:57:20|310|308|310|308|310.01|308.01|309.99|307.99|9
1725537450000|2024-09-05 11:57:30|310.01|308.01|309.99|307.99|310.03|308.03|309.99|307.99|11
1725537480000|2024-09-05 11:58:00|309.98|307.98|309.96|307.96|309.98|307.98|309.96|307.96|2
1725537490000|2024-09-05 11:58:10|309.98|307.98|309.99|307.99|309.99|307.99|309.98|307.98|2
1725537500000|2024-09-05 11:58:20|309.98|307.98|309.99|307.99|309.99|307.99|309.98|307.98|4
1725537510000|2024-09-05 11:58:30|309.98|307.98|309.97|307.97|309.99|307.99|309.97|307.97|3
1725537530000|2024-09-05 11:58:50|309.95|307.95|309.95|307.95|309.95|307.95|309.95|307.95|1
1725537540000|2024-09-05 11:59:00|309.94|307.94|309.94|307.94|309.94|307.94|309.94|307.94|1
1725537550000|2024-09-05 11:59:10|309.95|307.95|309.94|307.94|309.95|307.95|309.94|307.94|2
1725537560000|2024-09-05 11:59:20|309.95|307.95|309.95|307.95|309.95|307.95|309.95|307.95|1
1725537570000|2024-09-05 11:59:30|309.94|307.94|309.94|307.94|309.94|307.94|309.94|307.94|1
1725537600000|2024-09-05 12:00:00|309.93|307.93|309.93|307.93|309.93|307.93|309.93|307.93|1
1725537610000|2024-09-05 12:00:10|309.98|307.98|309.95|307.95|309.98|307.98|309.95|307.95|2
1725537630000|2024-09-05 12:00:30|309.94|307.94|309.94|307.94|309.94|307.94|309.94|307.94|1
1725537670000|2024-09-05 12:01:10|309.93|307.93|309.93|307.93|309.93|307.93|309.93|307.93|1
1725537680000|2024-09-05 12:01:20|309.96|307.96|309.93|307.93|309.96|307.96|309.93|307.93|4
1725537710000|2024-09-05 12:01:50|309.97|307.97|309.94|307.94|309.97|307.97|309.94|307.94|2
1725537720000|2024-09-05 12:02:00|309.95|307.95|309.95|307.95|309.95|307.95|309.95|307.95|1
1725537730000|2024-09-05 12:02:10|309.94|307.94|309.93|307.93|309.94|307.94|309.93|307.93|2
1725537800000|2024-09-05 12:03:20|309.88|307.88|309.83|307.83|309.88|307.88|309.83|307.83|2
1725537810000|2024-09-05 12:03:30|309.75|307.75|309.55|307.55|309.75|307.75|309.49|307.49|18
1725537820000|2024-09-05 12:03:40|309.53|307.53|309.47|307.47|309.53|307.53|309.37|307.37|16
1725537830000|2024-09-05 12:03:50|309.48|307.48|309.63|307.63|309.65|307.65|309.48|307.48|18
1725537840000|2024-09-05 12:04:00|309.61|307.61|309.64|307.64|309.65|307.65|309.59|307.59|16
1725537850000|2024-09-05 12:04:10|309.62|307.62|309.57|307.57|309.65|307.65|309.55|307.55|18
1725537860000|2024-09-05 12:04:20|309.55|307.55|309.61|307.61|309.67|307.67|309.5|307.5|19
1725537870000|2024-09-05 12:04:30|309.62|307.62|309.66|307.66|309.66|307.66|309.62|307.62|23
1725537880000|2024-09-05 12:04:40|309.64|307.64|309.65|307.65|309.65|307.65|309.6|307.6|10
1725537890000|2024-09-05 12:04:50|309.64|307.64|309.72|307.72|309.72|307.72|309.62|307.62|15
1725537900000|2024-09-05 12:05:00|309.73|307.73|309.81|307.81|309.81|307.81|309.65|307.65|25
1725537910000|2024-09-05 12:05:10|309.82|307.82|310.05|308.05|310.06|308.06|309.82|307.82|21
1725537920000|2024-09-05 12:05:20|310.04|308.04|310.06|308.06|310.09|308.09|310.02|308.02|17
1725537930000|2024-09-05 12:05:30|310.05|308.05|310.13|308.13|310.14|308.14|310.05|308.05|14
1725537940000|2024-09-05 12:05:40|310.12|308.12|310.24|308.24|310.24|308.24|310.12|308.12|10
1725537950000|2024-09-05 12:05:50|310.25|308.25|310.14|308.14|310.25|308.25|310.1|308.1|22
1725537960000|2024-09-05 12:06:00|310.16|308.16|310.16|308.16|310.16|308.16|310.14|308.14|10
1725537970000|2024-09-05 12:06:10|310.19|308.19|310.15|308.15|310.27|308.27|310.08|308.08|23
1725537980000|2024-09-05 12:06:20|310.17|308.17|310.26|308.26|310.26|308.26|310.17|308.17|11
1725537990000|2024-09-05 12:06:30|310.25|308.25|310.28|308.28|310.31|308.31|310.25|308.25|11
1725538000000|2024-09-05 12:06:40|310.29|308.29|310.26|308.26|310.3|308.3|310.25|308.25|15
1725538010000|2024-09-05 12:06:50|310.25|308.25|310.1|308.1|310.27|308.27|310.09|308.09|17
1725538020000|2024-09-05 12:07:00|310.09|308.09|310.14|308.14|310.17|308.17|310.09|308.09|22
1725538030000|2024-09-05 12:07:10|310.13|308.13|310.14|308.14|310.16|308.16|310.12|308.12|13
1725538040000|2024-09-05 12:07:20|310.13|308.13|310.14|308.14|310.23|308.23|310.13|308.13|15
1725538050000|2024-09-05 12:07:30|310.13|308.13|310.23|308.23|310.23|308.23|310.13|308.13|8
1725538060000|2024-09-05 12:07:40|310.26|308.26|310.3|308.3|310.3|308.3|310.23|308.23|11
1725538070000|2024-09-05 12:07:50|310.29|308.29|310.27|308.27|310.29|308.29|310.25|308.25|14
1725538080000|2024-09-05 12:08:00|310.28|308.28|310.36|308.36|310.36|308.36|310.27|308.27|12
1725538090000|2024-09-05 12:08:10|310.35|308.35|310.39|308.39|310.39|308.39|310.35|308.35|7
1725538110000|2024-09-05 12:08:30|310.38|308.38|310.27|308.27|310.38|308.38|310.25|308.25|16
1725538120000|2024-09-05 12:08:40|310.28|308.28|310.32|308.32|310.33|308.33|310.27|308.27|11
1725538130000|2024-09-05 12:08:50|310.33|308.33|310.37|308.37|310.37|308.37|310.32|308.32|11
1725538140000|2024-09-05 12:09:00|310.36|308.36|310.18|308.18|310.36|308.36|310.18|308.18|16
1725538150000|2024-09-05 12:09:10|310.2|308.2|310.21|308.21|310.22|308.22|310.19|308.19|8
1725538160000|2024-09-05 12:09:20|310.2|308.2|310.14|308.14|310.22|308.22|310.14|308.14|5
1725538170000|2024-09-05 12:09:30|310.08|308.08|310.06|308.06|310.09|308.09|309.98|307.98|13
1725538180000|2024-09-05 12:09:40|310.05|308.05|309.94|307.94|310.06|308.06|309.94|307.94|16
1725538190000|2024-09-05 12:09:50|309.95|307.95|309.97|307.97|309.97|307.97|309.93|307.93|10
1725538200000|2024-09-05 12:10:00|309.96|307.96|309.97|307.97|309.97|307.97|309.92|307.92|14
1725538210000|2024-09-05 12:10:10|309.99|307.99|310.03|308.03|310.03|308.03|309.97|307.97|6
1725538220000|2024-09-05 12:10:20|310.04|308.04|310.09|308.09|310.09|308.09|310.04|308.04|7
1725538230000|2024-09-05 12:10:30|310.07|308.07|310.04|308.04|310.07|308.07|310.04|308.04|5
1725538240000|2024-09-05 12:10:40|310.05|308.05|310.06|308.06|310.1|308.1|310.03|308.03|15
1725538250000|2024-09-05 12:10:50|310.07|308.07|310.01|308.01|310.07|308.07|310|308|14
1725538260000|2024-09-05 12:11:00|310|308|310.01|308.01|310.02|308.02|309.95|307.95|14
1725538270000|2024-09-05 12:11:10|310.02|308.02|310.1|308.1|310.1|308.1|310.02|308.02|9
1725538280000|2024-09-05 12:11:20|310.09|308.09|310.14|308.14|310.16|308.16|310.09|308.09|8
1725538290000|2024-09-05 12:11:30|310.15|308.15|310.22|308.22|310.22|308.22|310.15|308.15|5
1725538300000|2024-09-05 12:11:40|310.27|308.27|310.32|308.32|310.33|308.33|310.27|308.27|8
1725538310000|2024-09-05 12:11:50|310.31|308.31|310.29|308.29|310.32|308.32|310.26|308.26|9
1725538320000|2024-09-05 12:12:00|310.3|308.3|310.42|308.42|310.47|308.47|310.28|308.28|24
1725538330000|2024-09-05 12:12:10|310.43|308.43|310.54|308.54|310.54|308.54|310.4|308.4|19
1725538340000|2024-09-05 12:12:20|310.53|308.53|310.61|308.61|310.62|308.62|310.53|308.53|8
1725538350000|2024-09-05 12:12:30|310.62|308.62|310.72|308.72|310.72|308.72|310.58|308.58|13
1725538360000|2024-09-05 12:12:40|310.76|308.76|310.82|308.82|310.85|308.85|310.76|308.76|19
1725538370000|2024-09-05 12:12:50|310.81|308.81|310.82|308.82|310.84|308.84|310.8|308.8|18
1725538380000|2024-09-05 12:13:00|310.83|308.83|310.8|308.8|310.84|308.84|310.8|308.8|15
1725538390000|2024-09-05 12:13:10|310.77|308.77|310.71|308.71|310.79|308.79|310.7|308.7|12
1725538400000|2024-09-05 12:13:20|310.7|308.7|310.67|308.67|310.71|308.71|310.65|308.65|15
1725538410000|2024-09-05 12:13:30|310.68|308.68|310.68|308.68|310.68|308.68|310.65|308.65|13
1725538420000|2024-09-05 12:13:40|310.67|308.67|310.68|308.68|310.7|308.7|310.67|308.67|12
1725538430000|2024-09-05 12:13:50|310.7|308.7|310.7|308.7|310.71|308.71|310.68|308.68|14
1725538440000|2024-09-05 12:14:00|310.72|308.72|310.7|308.7|310.72|308.72|310.68|308.68|9
1725538450000|2024-09-05 12:14:10|310.71|308.71|310.73|308.73|310.73|308.73|310.69|308.69|18
1725538460000|2024-09-05 12:14:20|310.72|308.72|310.75|308.75|310.75|308.75|310.72|308.72|4
1725538470000|2024-09-05 12:14:30|310.76|308.76|310.79|308.79|310.82|308.82|310.72|308.72|14
1725538480000|2024-09-05 12:14:40|310.77|308.77|310.74|308.74|310.77|308.77|310.72|308.72|13
1725538490000|2024-09-05 12:14:50|310.73|308.73|310.79|308.79|310.8|308.8|310.72|308.72|8
1725538500000|2024-09-05 12:15:00|310.8|308.8|310.54|308.54|310.8|308.8|310.53|308.53|20
1725538510000|2024-09-05 12:15:10|310.58|308.58|310.48|308.48|310.58|308.58|310.48|308.48|18
1725538520000|2024-09-05 12:15:20|310.47|308.47|310.49|308.49|310.49|308.49|310.45|308.45|10
1725538530000|2024-09-05 12:15:30|310.5|308.5|310.46|308.46|310.5|308.5|310.45|308.45|14
1725538540000|2024-09-05 12:15:40|310.45|308.45|310.36|308.36|310.45|308.45|310.36|308.36|10
1725538550000|2024-09-05 12:15:50|310.33|308.33|310.36|308.36|310.37|308.37|310.33|308.33|14
1725538560000|2024-09-05 12:16:00|310.35|308.35|310.26|308.26|310.35|308.35|310.25|308.25|19
1725538570000|2024-09-05 12:16:10|310.28|308.28|310.47|308.47|310.47|308.47|310.28|308.28|9
1725538580000|2024-09-05 12:16:20|310.48|308.48|310.42|308.42|310.48|308.48|310.41|308.41|19
1725538590000|2024-09-05 12:16:30|310.41|308.41|310.42|308.42|310.43|308.43|310.37|308.37|18
1725538600000|2024-09-05 12:16:40|310.44|308.44|310.44|308.44|310.47|308.47|310.41|308.41|11
1725538610000|2024-09-05 12:16:50|310.43|308.43|310.38|308.38|310.44|308.44|310.38|308.38|8
1725538620000|2024-09-05 12:17:00|310.37|308.37|310.41|308.41|310.41|308.41|310.3|308.3|11
1725538630000|2024-09-05 12:17:10|310.49|308.49|310.44|308.44|310.49|308.49|310.44|308.44|11
1725538640000|2024-09-05 12:17:20|310.45|308.45|310.41|308.41|310.47|308.47|310.41|308.41|13
1725538650000|2024-09-05 12:17:30|310.39|308.39|310.37|308.37|310.4|308.4|310.33|308.33|19
1725538660000|2024-09-05 12:17:40|310.36|308.36|310.34|308.34|310.38|308.38|310.33|308.33|9
1725538670000|2024-09-05 12:17:50|310.33|308.33|310.32|308.32|310.33|308.33|310.29|308.29|16
1725538680000|2024-09-05 12:18:00|310.31|308.31|310.33|308.33|310.35|308.35|310.31|308.31|6
1725538690000|2024-09-05 12:18:10|310.36|308.36|310.32|308.32|310.36|308.36|310.31|308.31|6
1725538700000|2024-09-05 12:18:20|310.33|308.33|310.3|308.3|310.33|308.33|310.3|308.3|7
1725538710000|2024-09-05 12:18:30|310.29|308.29|310.26|308.26|310.29|308.29|310.26|308.26|12
1725538720000|2024-09-05 12:18:40|310.24|308.24|310.21|308.21|310.25|308.25|310.2|308.2|15
1725538730000|2024-09-05 12:18:50|310.22|308.22|310.26|308.26|310.26|308.26|310.21|308.21|4
1725538740000|2024-09-05 12:19:00|310.25|308.25|310.17|308.17|310.28|308.28|310.16|308.16|21
1725538750000|2024-09-05 12:19:10|310.16|308.16|310.16|308.16|310.16|308.16|310.14|308.14|16
1725538760000|2024-09-05 12:19:20|310.15|308.15|310.15|308.15|310.16|308.16|310.15|308.15|3
1725538770000|2024-09-05 12:19:30|310.14|308.14|310.1|308.1|310.15|308.15|310.08|308.08|14
1725538780000|2024-09-05 12:19:40|310.11|308.11|309.49|307.49|310.11|308.11|309.47|307.47|7
1725538790000|2024-09-05 12:19:50|309.48|307.48|309.44|307.44|309.48|307.48|309.44|307.44|9
1725538800000|2024-09-05 12:20:00|309.43|307.43|309.36|307.36|309.45|307.45|309.32|307.32|29
1725538810000|2024-09-05 12:20:10|309.38|307.38|309.08|307.08|309.38|307.38|308.85|306.85|23
1725538820000|2024-09-05 12:20:20|309.07|307.07|309.46|307.46|309.46|307.46|309.04|307.04|18
1725538830000|2024-09-05 12:20:30|309.5|307.5|309.79|307.79|309.83|307.83|309.5|307.5|29
1725538840000|2024-09-05 12:20:40|309.78|307.78|309.61|307.61|309.8|307.8|309.54|307.54|32
1725538850000|2024-09-05 12:20:50|309.55|307.55|309.56|307.56|309.63|307.63|309.52|307.52|26
1725538860000|2024-09-05 12:21:00|309.58|307.58|309.76|307.76|309.76|307.76|309.58|307.58|26
1725538870000|2024-09-05 12:21:10|309.75|307.75|309.81|307.81|309.82|307.82|309.69|307.69|27
1725538880000|2024-09-05 12:21:20|309.82|307.82|309.57|307.57|309.84|307.84|309.57|307.57|22
1725538890000|2024-09-05 12:21:30|309.53|307.53|309.49|307.49|309.55|307.55|309.4|307.4|28
1725538900000|2024-09-05 12:21:40|309.52|307.52|309.75|307.75|309.76|307.76|309.52|307.52|20
1725538910000|2024-09-05 12:21:50|309.77|307.77|309.81|307.81|309.81|307.81|309.74|307.74|15
1725538920000|2024-09-05 12:22:00|309.83|307.83|309.58|307.58|309.83|307.83|309.55|307.55|22
1725538930000|2024-09-05 12:22:10|309.59|307.59|309.51|307.51|309.64|307.64|309.51|307.51|22
1725538940000|2024-09-05 12:22:20|309.5|307.5|309.51|307.51|309.51|307.51|309.5|307.5|4
1725538950000|2024-09-05 12:22:30|309.5|307.5|309.52|307.52|309.52|307.52|309.49|307.49|3
1725538960000|2024-09-05 12:22:40|309.53|307.53|309.42|307.42|309.53|307.53|309.38|307.38|17
1725538970000|2024-09-05 12:22:50|309.41|307.41|309.43|307.43|309.45|307.45|309.4|307.4|9
1725538980000|2024-09-05 12:23:00|309.44|307.44|309.71|307.71|309.72|307.72|309.44|307.44|22
1725538990000|2024-09-05 12:23:10|309.7|307.7|309.68|307.68|309.7|307.7|309.65|307.65|13
1725539000000|2024-09-05 12:23:20|309.69|307.69|309.66|307.66|309.72|307.72|309.66|307.66|14
1725539010000|2024-09-05 12:23:30|309.63|307.63|309.43|307.43|309.64|307.64|309.43|307.43|22
1725539020000|2024-09-05 12:23:40|309.44|307.44|309.26|307.26|309.47|307.47|309.26|307.26|14
1725539030000|2024-09-05 12:23:50|309.25|307.25|309.17|307.17|309.25|307.25|309.17|307.17|19
1725539040000|2024-09-05 12:24:00|309.19|307.19|308.99|306.99|309.19|307.19|308.99|306.99|21
1725539050000|2024-09-05 12:24:10|308.98|306.98|309.1|307.1|309.15|307.15|308.98|306.98|20
1725539060000|2024-09-05 12:24:20|309.12|307.12|309.18|307.18|309.19|307.19|309.12|307.12|14
1725539070000|2024-09-05 12:24:30|309.19|307.19|309.3|307.3|309.33|307.33|309.19|307.19|19
1725539080000|2024-09-05 12:24:40|309.24|307.24|309.23|307.23|309.24|307.24|309.19|307.19|12
1725539090000|2024-09-05 12:24:50|309.24|307.24|309.13|307.13|309.26|307.26|309.13|307.13|15
1725539100000|2024-09-05 12:25:00|309.14|307.14|309.22|307.22|309.24|307.24|309.14|307.14|21
1725539110000|2024-09-05 12:25:10|309.2|307.2|309.13|307.13|309.2|307.2|309.12|307.12|15
1725539120000|2024-09-05 12:25:20|309.14|307.14|309.16|307.16|309.17|307.17|309.11|307.11|18
1725539130000|2024-09-05 12:25:30|309.15|307.15|309.13|307.13|309.18|307.18|309.13|307.13|12
1725539140000|2024-09-05 12:25:40|309.11|307.11|309.14|307.14|309.16|307.16|309.11|307.11|8
1725539150000|2024-09-05 12:25:50|309.1|307.1|309.44|307.44|309.46|307.46|309.1|307.1|33
1725539160000|2024-09-05 12:26:00|309.45|307.45|309.91|307.91|309.91|307.91|309.45|307.45|22
1725539170000|2024-09-05 12:26:10|309.92|307.92|310|308|310.09|308.09|309.92|307.92|28
1725539180000|2024-09-05 12:26:20|310.01|308.01|309.94|307.94|310.01|308.01|309.9|307.9|23
1725539190000|2024-09-05 12:26:30|309.93|307.93|309.96|307.96|309.97|307.97|309.92|307.92|13
1725539200000|2024-09-05 12:26:40|309.95|307.95|310.04|308.04|310.09|308.09|309.95|307.95|28
1725539210000|2024-09-05 12:26:50|310.05|308.05|309.98|307.98|310.09|308.09|309.98|307.98|31
1725539220000|2024-09-05 12:27:00|309.99|307.99|310.08|308.08|310.09|308.09|309.99|307.99|22
1725539230000|2024-09-05 12:27:10|310.07|308.07|310.15|308.15|310.15|308.15|310|308|20
1725539240000|2024-09-05 12:27:20|310.11|308.11|310.09|308.09|310.14|308.14|310.02|308.02|22
1725539250000|2024-09-05 12:27:30|310.1|308.1|310.12|308.12|310.13|308.13|310.09|308.09|16
1725539260000|2024-09-05 12:27:40|310.13|308.13|310.11|308.11|310.18|308.18|310.1|308.1|21
1725539270000|2024-09-05 12:27:50|310.12|308.12|310.01|308.01|310.12|308.12|310|308|16
1725539280000|2024-09-05 12:28:00|310|308|309.92|307.92|310|308|309.88|307.88|19
1725539290000|2024-09-05 12:28:10|309.89|307.89|309.82|307.82|309.89|307.89|309.82|307.82|18
1725539300000|2024-09-05 12:28:20|309.83|307.83|309.85|307.85|309.89|307.89|309.82|307.82|17
1725539310000|2024-09-05 12:28:30|309.88|307.88|309.87|307.87|309.92|307.92|309.86|307.86|15
1725539320000|2024-09-05 12:28:40|309.86|307.86|309.84|307.84|309.87|307.87|309.82|307.82|18
1725539330000|2024-09-05 12:28:50|309.85|307.85|309.85|307.85|309.86|307.86|309.84|307.84|9
1725539340000|2024-09-05 12:29:00|309.84|307.84|309.86|307.86|309.91|307.91|309.8|307.8|23
1725539350000|2024-09-05 12:29:10|309.9|307.9|309.95|307.95|309.95|307.95|309.89|307.89|3
1725539360000|2024-09-05 12:29:20|309.98|307.98|309.96|307.96|310|308|309.95|307.95|7
1725539370000|2024-09-05 12:29:30|309.97|307.97|310.05|308.05|310.05|308.05|309.94|307.94|20
1725539380000|2024-09-05 12:29:40|310.01|308.01|310.08|308.08|310.08|308.08|310|308|8
1725539390000|2024-09-05 12:29:50|310.06|308.06|310.1|308.1|310.14|308.14|310.04|308.04|20
1725539400000|2024-09-05 12:30:00|310.17|308.17|310.64|308.64|310.64|308.64|310.13|308.13|33
1725539410000|2024-09-05 12:30:10|310.74|308.74|310.58|308.58|310.81|308.81|310.57|308.57|21
1725539420000|2024-09-05 12:30:20|310.54|308.54|310.37|308.37|310.54|308.54|310.37|308.37|25
1725539430000|2024-09-05 12:30:30|310.33|308.33|310.34|308.34|310.36|308.36|310.18|308.18|26
1725539440000|2024-09-05 12:30:40|310.38|308.38|310.5|308.5|310.65|308.65|310.38|308.38|17
1725539450000|2024-09-05 12:30:50|310.51|308.51|310.62|308.62|310.62|308.62|310.51|308.51|23
1725539460000|2024-09-05 12:31:00|310.6|308.6|310.47|308.47|310.66|308.66|310.46|308.46|30
1725539470000|2024-09-05 12:31:10|310.46|308.46|310.32|308.32|310.46|308.46|310.14|308.14|32
1725539480000|2024-09-05 12:31:20|310.33|308.33|310.64|308.64|310.64|308.64|310.33|308.33|27
1725539490000|2024-09-05 12:31:30|310.66|308.66|310.56|308.56|310.71|308.71|310.55|308.55|36
1725539500000|2024-09-05 12:31:40|310.55|308.55|310.46|308.46|310.55|308.55|310.42|308.42|25
1725539510000|2024-09-05 12:31:50|310.49|308.49|310.34|308.34|310.49|308.49|310.29|308.29|26
1725539520000|2024-09-05 12:32:00|310.35|308.35|310.7|308.7|310.73|308.73|310.34|308.34|26
1725539530000|2024-09-05 12:32:10|310.69|308.69|310.62|308.62|310.86|308.86|310.62|308.62|34
1725539540000|2024-09-05 12:32:20|310.59|308.59|310.73|308.73|310.75|308.75|310.55|308.55|22
1725539550000|2024-09-05 12:32:30|310.69|308.69|310.72|308.72|310.72|308.72|310.62|308.62|18
1725539560000|2024-09-05 12:32:40|310.68|308.68|310.79|308.79|310.92|308.92|310.67|308.67|21
1725539570000|2024-09-05 12:32:50|310.78|308.78|310.93|308.93|310.93|308.93|310.78|308.78|25
1725539580000|2024-09-05 12:33:00|310.92|308.92|310.53|308.53|310.92|308.92|310.53|308.53|30
1725539590000|2024-09-05 12:33:10|310.55|308.55|310.58|308.58|310.65|308.65|310.5|308.5|17
1725539600000|2024-09-05 12:33:20|310.55|308.55|310.56|308.56|310.57|308.57|310.53|308.53|15
1725539610000|2024-09-05 12:33:30|310.57|308.57|310.48|308.48|310.6|308.6|310.48|308.48|18
1725539620000|2024-09-05 12:33:40|310.46|308.46|310.2|308.2|310.46|308.46|310.2|308.2|22
1725539630000|2024-09-05 12:33:50|310.18|308.18|310.18|308.18|310.23|308.23|310.17|308.17|18
1725539640000|2024-09-05 12:34:00|310.2|308.2|310|308|310.21|308.21|310|308|24
1725539650000|2024-09-05 12:34:10|310.01|308.01|310.22|308.22|310.24|308.24|310.01|308.01|18
1725539660000|2024-09-05 12:34:20|310.21|308.21|310.16|308.16|310.21|308.21|310.11|308.11|14
1725539670000|2024-09-05 12:34:30|310.17|308.17|310.15|308.15|310.17|308.17|310.12|308.12|11
1725539680000|2024-09-05 12:34:40|310.14|308.14|310.13|308.13|310.15|308.15|310.09|308.09|18
1725539690000|2024-09-05 12:34:50|310.14|308.14|310.19|308.19|310.24|308.24|310.14|308.14|18
1725539700000|2024-09-05 12:35:00|310.21|308.21|310.15|308.15|310.21|308.21|310.1|308.1|18
1725539710000|2024-09-05 12:35:10|310.13|308.13|310.03|308.03|310.13|308.13|309.98|307.98|25
1725539720000|2024-09-05 12:35:20|310.04|308.04|310.12|308.12|310.16|308.16|310.02|308.02|14
1725539730000|2024-09-05 12:35:30|310.11|308.11|310.09|308.09|310.14|308.14|309.99|307.99|22
1725539740000|2024-09-05 12:35:40|310.1|308.1|310.02|308.02|310.1|308.1|309.94|307.94|20
1725539750000|2024-09-05 12:35:50|310.03|308.03|309.99|307.99|310.05|308.05|309.98|307.98|11
1725539760000|2024-09-05 12:36:00|309.98|307.98|309.75|307.75|309.99|307.99|309.66|307.66|23
1725539770000|2024-09-05 12:36:10|309.73|307.73|309.68|307.68|309.73|307.73|309.61|307.61|19
1725539780000|2024-09-05 12:36:20|309.67|307.67|309.74|307.74|309.74|307.74|309.66|307.66|12
1725539790000|2024-09-05 12:36:30|309.73|307.73|309.78|307.78|309.83|307.83|309.73|307.73|15
1725539800000|2024-09-05 12:36:40|309.79|307.79|309.73|307.73|309.83|307.83|309.73|307.73|19
1725539810000|2024-09-05 12:36:50|309.72|307.72|309.66|307.66|309.72|307.72|309.6|307.6|20
1725539820000|2024-09-05 12:37:00|309.64|307.64|309.5|307.5|309.64|307.64|309.49|307.49|23
1725539830000|2024-09-05 12:37:10|309.51|307.51|309.5|307.5|309.52|307.52|309.47|307.47|24
1725539840000|2024-09-05 12:37:20|309.52|307.52|309.53|307.53|309.55|307.55|309.51|307.51|18
1725539850000|2024-09-05 12:37:30|309.52|307.52|309.51|307.51|309.55|307.55|309.51|307.51|12
1725539860000|2024-09-05 12:37:40|309.45|307.45|309.27|307.27|309.45|307.45|309.22|307.22|26
1725539870000|2024-09-05 12:37:50|309.26|307.26|309.25|307.25|309.28|307.28|309.25|307.25|10
1725539880000|2024-09-05 12:38:00|309.26|307.26|309.11|307.11|309.26|307.26|309.08|307.08|18
1725539890000|2024-09-05 12:38:10|309.16|307.16|309.5|307.5|309.5|307.5|309.16|307.16|24
1725539900000|2024-09-05 12:38:20|309.52|307.52|309.53|307.53|309.53|307.53|309.46|307.46|10
1725539910000|2024-09-05 12:38:30|309.54|307.54|309.56|307.56|309.6|307.6|309.53|307.53|15
1725539920000|2024-09-05 12:38:40|309.55|307.55|309.54|307.54|309.56|307.56|309.51|307.51|20
1725539930000|2024-09-05 12:38:50|309.56|307.56|309.6|307.6|309.66|307.66|309.52|307.52|17
1725539940000|2024-09-05 12:39:00|309.61|307.61|309.54|307.54|309.65|307.65|309.54|307.54|20
1725539950000|2024-09-05 12:39:10|309.52|307.52|309.65|307.65|309.65|307.65|309.52|307.52|18
1725539960000|2024-09-05 12:39:20|309.66|307.66|309.73|307.73|309.74|307.74|309.65|307.65|16
1725539970000|2024-09-05 12:39:30|309.72|307.72|309.72|307.72|309.76|307.76|309.71|307.71|17
1725539980000|2024-09-05 12:39:40|309.73|307.73|309.73|307.73|309.73|307.73|309.67|307.67|17
1725539990000|2024-09-05 12:39:50|309.72|307.72|309.7|307.7|309.73|307.73|309.69|307.69|18
1725540000000|2024-09-05 12:40:00|309.71|307.71|309.46|307.46|309.73|307.73|309.46|307.46|16
1725540010000|2024-09-05 12:40:10|309.45|307.45|309.44|307.44|309.47|307.47|309.4|307.4|25
1725540020000|2024-09-05 12:40:20|309.43|307.43|309.47|307.47|309.47|307.47|309.42|307.42|20
1725540030000|2024-09-05 12:40:30|309.51|307.51|309.41|307.41|309.55|307.55|309.41|307.41|20
1725540040000|2024-09-05 12:40:40|309.38|307.38|309.46|307.46|309.46|307.46|309.35|307.35|26
1725540050000|2024-09-05 12:40:50|309.45|307.45|309.43|307.43|309.51|307.51|309.42|307.42|13
1725540060000|2024-09-05 12:41:00|309.44|307.44|309.37|307.37|309.44|307.44|309.36|307.36|23
1725540070000|2024-09-05 12:41:10|309.21|307.21|309.07|307.07|309.21|307.21|309.05|307.05|29
1725540080000|2024-09-05 12:41:20|309.06|307.06|309.21|307.21|309.23|307.23|309.06|307.06|11
1725540090000|2024-09-05 12:41:30|309.2|307.2|309.24|307.24|309.27|307.27|309.2|307.2|20
1725540100000|2024-09-05 12:41:40|309.26|307.26|309.38|307.38|309.43|307.43|309.26|307.26|18
1725540110000|2024-09-05 12:41:50|309.39|307.39|309.36|307.36|309.42|307.42|309.35|307.35|11
1725540120000|2024-09-05 12:42:00|309.35|307.35|309.34|307.34|309.37|307.37|309.34|307.34|14
1725540130000|2024-09-05 12:42:10|309.35|307.35|309.36|307.36|309.36|307.36|309.35|307.35|16
1725540140000|2024-09-05 12:42:20|309.37|307.37|309.26|307.26|309.39|307.39|309.26|307.26|18
1725540150000|2024-09-05 12:42:30|309.28|307.28|309.24|307.24|309.28|307.28|309.24|307.24|13
1725540160000|2024-09-05 12:42:40|309.22|307.22|309.15|307.15|309.22|307.22|309.13|307.13|18
1725540170000|2024-09-05 12:42:50|309.12|307.12|309.12|307.12|309.14|307.14|309.11|307.11|21
1725540180000|2024-09-05 12:43:00|309.13|307.13|309.11|307.11|309.14|307.14|309.1|307.1|19
1725540190000|2024-09-05 12:43:10|309.13|307.13|309.2|307.2|309.21|307.21|309.12|307.12|14
1725540200000|2024-09-05 12:43:20|309.24|307.24|309.2|307.2|309.24|307.24|309.2|307.2|11
1725540210000|2024-09-05 12:43:30|309.21|307.21|309.27|307.27|309.27|307.27|309.2|307.2|19
1725540220000|2024-09-05 12:43:40|309.3|307.3|309.35|307.35|309.36|307.36|309.29|307.29|21
1725540230000|2024-09-05 12:43:50|309.36|307.36|309.4|307.4|309.45|307.45|309.35|307.35|12
1725540240000|2024-09-05 12:44:00|309.38|307.38|309.37|307.37|309.38|307.38|309.35|307.35|11
1725540250000|2024-09-05 12:44:10|309.38|307.38|309.45|307.45|309.45|307.45|309.36|307.36|9
1725540260000|2024-09-05 12:44:20|309.47|307.47|309.55|307.55|309.56|307.56|309.47|307.47|16
1725540270000|2024-09-05 12:44:30|309.54|307.54|309.54|307.54|309.57|307.57|309.54|307.54|11
1725540280000|2024-09-05 12:44:40|309.49|307.49|309.45|307.45|309.49|307.49|309.44|307.44|18
1725540290000|2024-09-05 12:44:50|309.43|307.43|309.42|307.42|309.46|307.46|309.41|307.41|10
1725540300000|2024-09-05 12:45:00|309.39|307.39|309.22|307.22|309.4|307.4|309.22|307.22|22
1725540310000|2024-09-05 12:45:10|309.17|307.17|309.08|307.08|309.17|307.17|309.06|307.06|19
1725540320000|2024-09-05 12:45:20|309.09|307.09|309.03|307.03|309.11|307.11|309.03|307.03|12
1725540330000|2024-09-05 12:45:30|309.02|307.02|309|307|309.13|307.13|309|307|14
1725540340000|2024-09-05 12:45:40|308.96|306.96|309.01|307.01|309.04|307.04|308.95|306.95|18
1725540350000|2024-09-05 12:45:50|309|307|309.05|307.05|309.07|307.07|308.99|306.99|22
1725540360000|2024-09-05 12:46:00|309.03|307.03|309.04|307.04|309.06|307.06|309.01|307.01|13
1725540370000|2024-09-05 12:46:10|309.05|307.05|309.33|307.33|309.33|307.33|309.05|307.05|15
1725540380000|2024-09-05 12:46:20|309.32|307.32|309.28|307.28|309.32|307.32|309.28|307.28|6
1725540390000|2024-09-05 12:46:30|309.21|307.21|309.1|307.1|309.23|307.23|309.1|307.1|12
1725540400000|2024-09-05 12:46:40|309.11|307.11|309.14|307.14|309.18|307.18|309.1|307.1|15
1725540410000|2024-09-05 12:46:50|309.15|307.15|309.26|307.26|309.28|307.28|309.15|307.15|10
1725540420000|2024-09-05 12:47:00|309.25|307.25|309.26|307.26|309.31|307.31|309.25|307.25|10
1725540430000|2024-09-05 12:47:10|309.28|307.28|309.36|307.36|309.37|307.37|309.28|307.28|18
1725540440000|2024-09-05 12:47:20|309.35|307.35|309.55|307.55|309.57|307.57|309.35|307.35|15
1725540450000|2024-09-05 12:47:30|309.56|307.56|309.56|307.56|309.57|307.57|309.55|307.55|8
1725540460000|2024-09-05 12:47:40|309.57|307.57|309.67|307.67|309.68|307.68|309.57|307.57|16
1725540470000|2024-09-05 12:47:50|309.68|307.68|309.83|307.83|309.83|307.83|309.68|307.68|5
1725540480000|2024-09-05 12:48:00|309.84|307.84|309.75|307.75|309.85|307.85|309.75|307.75|16
1725540490000|2024-09-05 12:48:10|309.73|307.73|309.71|307.71|309.73|307.73|309.71|307.71|8
1725540500000|2024-09-05 12:48:20|309.65|307.65|309.71|307.71|309.71|307.71|309.65|307.65|14
1725540510000|2024-09-05 12:48:30|309.73|307.73|309.81|307.81|309.87|307.87|309.73|307.73|17
1725540520000|2024-09-05 12:48:40|309.8|307.8|309.87|307.87|309.88|307.88|309.8|307.8|15
1725540530000|2024-09-05 12:48:50|309.86|307.86|309.76|307.76|309.86|307.86|309.74|307.74|14
1725540540000|2024-09-05 12:49:00|309.75|307.75|309.76|307.76|309.76|307.76|309.69|307.69|8
1725540550000|2024-09-05 12:49:10|309.77|307.77|309.94|307.94|309.95|307.95|309.77|307.77|16
1725540560000|2024-09-05 12:49:20|309.95|307.95|309.84|307.84|309.95|307.95|309.83|307.83|13
1725540570000|2024-09-05 12:49:30|309.85|307.85|309.92|307.92|309.92|307.92|309.84|307.84|12
1725540580000|2024-09-05 12:49:40|309.91|307.91|309.92|307.92|309.92|307.92|309.87|307.87|13
1725540590000|2024-09-05 12:49:50|309.93|307.93|309.94|307.94|309.96|307.96|309.93|307.93|10
1725540600000|2024-09-05 12:50:00|309.93|307.93|309.93|307.93|309.96|307.96|309.9|307.9|13
1725540610000|2024-09-05 12:50:10|309.92|307.92|310.06|308.06|310.08|308.08|309.92|307.92|19
1725540620000|2024-09-05 12:50:20|310.07|308.07|310.16|308.16|310.16|308.16|310.01|308.01|18
1725540630000|2024-09-05 12:50:30|310.12|308.12|310.06|308.06|310.14|308.14|310.05|308.05|13
1725540640000|2024-09-05 12:50:40|310.07|308.07|310.1|308.1|310.13|308.13|310.06|308.06|18
1725540650000|2024-09-05 12:50:50|310.09|308.09|310.19|308.19|310.19|308.19|310.08|308.08|11
1725540660000|2024-09-05 12:51:00|310.17|308.17|310.05|308.05|310.17|308.17|310.04|308.04|10
1725540670000|2024-09-05 12:51:10|310.06|308.06|310.07|308.07|310.07|308.07|309.95|307.95|17
1725540680000|2024-09-05 12:51:20|310.06|308.06|310.03|308.03|310.06|308.06|310.03|308.03|7
1725540690000|2024-09-05 12:51:30|310.04|308.04|309.77|307.77|310.05|308.05|309.77|307.77|21
1725540700000|2024-09-05 12:51:40|309.76|307.76|309.68|307.68|309.78|307.78|309.67|307.67|16
1725540710000|2024-09-05 12:51:50|309.69|307.69|309.66|307.66|309.69|307.69|309.62|307.62|15
1725540720000|2024-09-05 12:52:00|309.67|307.67|309.65|307.65|309.75|307.75|309.65|307.65|17
1725540730000|2024-09-05 12:52:10|309.63|307.63|309.6|307.6|309.65|307.65|309.56|307.56|16
1725540740000|2024-09-05 12:52:20|309.59|307.59|309.62|307.62|309.62|307.62|309.58|307.58|10
1725540750000|2024-09-05 12:52:30|309.63|307.63|309.62|307.62|309.63|307.63|309.59|307.59|8
1725540760000|2024-09-05 12:52:40|309.6|307.6|309.68|307.68|309.68|307.68|309.6|307.6|12
1725540770000|2024-09-05 12:52:50|309.73|307.73|309.53|307.53|309.74|307.74|309.5|307.5|18
1725540780000|2024-09-05 12:53:00|309.54|307.54|309.55|307.55|309.56|307.56|309.48|307.48|17
1725540790000|2024-09-05 12:53:10|309.56|307.56|309.74|307.74|309.74|307.74|309.56|307.56|11
1725540800000|2024-09-05 12:53:20|309.75|307.75|309.74|307.74|309.76|307.76|309.71|307.71|9
1725540810000|2024-09-05 12:53:30|309.75|307.75|309.73|307.73|309.75|307.75|309.72|307.72|6
1725540820000|2024-09-05 12:53:40|309.72|307.72|309.84|307.84|309.84|307.84|309.72|307.72|12
1725540830000|2024-09-05 12:53:50|309.83|307.83|309.87|307.87|309.87|307.87|309.8|307.8|15
1725540840000|2024-09-05 12:54:00|309.86|307.86|309.84|307.84|309.87|307.87|309.84|307.84|11
1725540850000|2024-09-05 12:54:10|309.85|307.85|309.84|307.84|309.85|307.85|309.82|307.82|12
1725540860000|2024-09-05 12:54:20|309.83|307.83|309.66|307.66|309.84|307.84|309.66|307.66|18
1725540870000|2024-09-05 12:54:30|309.67|307.67|309.74|307.74|309.74|307.74|309.66|307.66|7
1725540880000|2024-09-05 12:54:40|309.72|307.72|309.7|307.7|309.73|307.73|309.7|307.7|5
1725540890000|2024-09-05 12:54:50|309.68|307.68|309.58|307.58|309.68|307.68|309.58|307.58|8
1725540900000|2024-09-05 12:55:00|309.59|307.59|309.69|307.69|309.7|307.7|309.58|307.58|16
1725540910000|2024-09-05 12:55:10|309.7|307.7|309.61|307.61|309.72|307.72|309.61|307.61|13
1725540920000|2024-09-05 12:55:20|309.62|307.62|309.62|307.62|309.62|307.62|309.59|307.59|10
1725540930000|2024-09-05 12:55:30|309.61|307.61|309.6|307.6|309.65|307.65|309.6|307.6|15
1725540940000|2024-09-05 12:55:40|309.59|307.59|309.66|307.66|309.67|307.67|309.59|307.59|20
1725540950000|2024-09-05 12:55:50|309.65|307.65|309.64|307.64|309.66|307.66|309.64|307.64|6
1725540960000|2024-09-05 12:56:00|309.65|307.65|309.67|307.67|309.67|307.67|309.61|307.61|14
1725540970000|2024-09-05 12:56:10|309.65|307.65|309.69|307.69|309.69|307.69|309.64|307.64|7
1725540980000|2024-09-05 12:56:20|309.81|307.81|309.87|307.87|309.94|307.94|309.81|307.81|20
1725540990000|2024-09-05 12:56:30|309.88|307.88|309.77|307.77|309.88|307.88|309.75|307.75|14
1725541000000|2024-09-05 12:56:40|309.78|307.78|309.74|307.74|309.8|307.8|309.74|307.74|14
1725541010000|2024-09-05 12:56:50|309.75|307.75|309.79|307.79|309.79|307.79|309.74|307.74|12
1725541020000|2024-09-05 12:57:00|309.8|307.8|309.73|307.73|309.85|307.85|309.73|307.73|21
1725541030000|2024-09-05 12:57:10|309.72|307.72|309.74|307.74|309.74|307.74|309.72|307.72|7
1725541040000|2024-09-05 12:57:20|309.75|307.75|309.66|307.66|309.76|307.76|309.66|307.66|9
1725541050000|2024-09-05 12:57:30|309.65|307.65|309.66|307.66|309.67|307.67|309.65|307.65|12
1725541060000|2024-09-05 12:57:40|309.65|307.65|309.74|307.74|309.75|307.75|309.65|307.65|11
1725541070000|2024-09-05 12:57:50|309.75|307.75|309.76|307.76|309.76|307.76|309.75|307.75|2
1725541080000|2024-09-05 12:58:00|309.77|307.77|309.91|307.91|309.93|307.93|309.77|307.77|17
1725541090000|2024-09-05 12:58:10|309.92|307.92|310.01|308.01|310.05|308.05|309.92|307.92|19
1725541100000|2024-09-05 12:58:20|309.99|307.99|310.13|308.13|310.13|308.13|309.98|307.98|15
1725541110000|2024-09-05 12:58:30|310.15|308.15|310.21|308.21|310.22|308.22|310.11|308.11|14
1725541120000|2024-09-05 12:58:40|310.22|308.22|310.18|308.18|310.22|308.22|310.15|308.15|17
1725541130000|2024-09-05 12:58:50|310.17|308.17|310.24|308.24|310.25|308.25|310.17|308.17|11
1725541140000|2024-09-05 12:59:00|310.26|308.26|310.28|308.28|310.29|308.29|310.21|308.21|15
1725541150000|2024-09-05 12:59:10|310.24|308.24|310.19|308.19|310.24|308.24|310.19|308.19|7
1725541160000|2024-09-05 12:59:20|310.14|308.14|310.15|308.15|310.17|308.17|310.13|308.13|14
1725541170000|2024-09-05 12:59:30|310.14|308.14|310|308|310.14|308.14|310|308|19
1725541180000|2024-09-05 12:59:40|310.01|308.01|309.96|307.96|310.03|308.03|309.96|307.96|7
1725541190000|2024-09-05 12:59:50|309.87|307.87|309.87|307.87|309.88|307.88|309.87|307.87|13
1725541200000|2024-09-05 13:00:00|309.88|307.88|310.04|308.04|310.05|308.05|309.88|307.88|13
1725541210000|2024-09-05 13:00:10|310.03|308.03|309.92|307.92|310.03|308.03|309.9|307.9|12
1725541220000|2024-09-05 13:00:20|309.91|307.91|309.86|307.86|309.94|307.94|309.86|307.86|10
1725541230000|2024-09-05 13:00:30|309.87|307.87|310.05|308.05|310.08|308.08|309.86|307.86|15
1725541240000|2024-09-05 13:00:40|310.04|308.04|310.06|308.06|310.08|308.08|310.02|308.02|13
1725541250000|2024-09-05 13:00:50|310.07|308.07|310.09|308.09|310.09|308.09|310.05|308.05|15
1725541260000|2024-09-05 13:01:00|310.12|308.12|310.1|308.1|310.14|308.14|310.09|308.09|16
1725541270000|2024-09-05 13:01:10|310.09|308.09|310.14|308.14|310.14|308.14|310.09|308.09|11
1725541280000|2024-09-05 13:01:20|310.15|308.15|310.18|308.18|310.19|308.19|310.14|308.14|13
1725541290000|2024-09-05 13:01:30|310.19|308.19|310.41|308.41|310.5|308.5|310.19|308.19|18
1725541300000|2024-09-05 13:01:40|310.4|308.4|310.36|308.36|310.43|308.43|310.36|308.36|12
1725541310000|2024-09-05 13:01:50|310.34|308.34|310.47|308.47|310.48|308.48|310.19|308.19|18
1725541320000|2024-09-05 13:02:00|310.48|308.48|310.49|308.49|310.51|308.51|310.47|308.47|11
1725541330000|2024-09-05 13:02:10|310.48|308.48|310.43|308.43|310.48|308.48|310.41|308.41|11
1725541340000|2024-09-05 13:02:20|310.44|308.44|310.47|308.47|310.5|308.5|310.44|308.44|13
1725541350000|2024-09-05 13:02:30|310.48|308.48|310.47|308.47|310.49|308.49|310.47|308.47|10
1725541360000|2024-09-05 13:02:40|310.48|308.48|310.56|308.56|310.59|308.59|310.47|308.47|10
1725541370000|2024-09-05 13:02:50|310.57|308.57|310.56|308.56|310.58|308.58|310.56|308.56|4
1725541380000|2024-09-05 13:03:00|310.57|308.57|310.66|308.66|310.66|308.66|310.57|308.57|8
1725541390000|2024-09-05 13:03:10|310.65|308.65|310.61|308.61|310.65|308.65|310.56|308.56|15
1725541400000|2024-09-05 13:03:20|310.62|308.62|310.68|308.68|310.71|308.71|310.62|308.62|9
1725541410000|2024-09-05 13:03:30|310.69|308.69|310.67|308.67|310.71|308.71|310.66|308.66|11
1725541420000|2024-09-05 13:03:40|310.66|308.66|310.69|308.69|310.71|308.71|310.66|308.66|10
1725541430000|2024-09-05 13:03:50|310.71|308.71|310.73|308.73|310.74|308.74|310.71|308.71|13
1725541440000|2024-09-05 13:04:00|310.74|308.74|310.75|308.75|310.75|308.75|310.7|308.7|13
1725541450000|2024-09-05 13:04:10|310.73|308.73|310.78|308.78|310.82|308.82|310.73|308.73|13
1725541460000|2024-09-05 13:04:20|310.8|308.8|310.84|308.84|310.86|308.86|310.79|308.79|16
1725541470000|2024-09-05 13:04:30|310.82|308.82|310.62|308.62|310.82|308.82|310.62|308.62|17
1725541480000|2024-09-05 13:04:40|310.61|308.61|310.61|308.61|310.66|308.66|310.61|308.61|13
1725541490000|2024-09-05 13:04:50|310.6|308.6|310.67|308.67|310.68|308.68|310.6|308.6|11
1725541500000|2024-09-05 13:05:00|310.66|308.66|310.61|308.61|310.66|308.66|310.61|308.61|3
1725541510000|2024-09-05 13:05:10|310.62|308.62|310.61|308.61|310.63|308.63|310.6|308.6|8
1725541520000|2024-09-05 13:05:20|310.6|308.6|310.4|308.4|310.6|308.6|310.39|308.39|17
1725541530000|2024-09-05 13:05:30|310.41|308.41|310.42|308.42|310.44|308.44|310.39|308.39|11
1725541540000|2024-09-05 13:05:40|310.43|308.43|310.41|308.41|310.44|308.44|310.37|308.37|10
1725541550000|2024-09-05 13:05:50|310.42|308.42|310.4|308.4|310.47|308.47|310.4|308.4|10
1725541560000|2024-09-05 13:06:00|310.41|308.41|310.25|308.25|310.44|308.44|310.23|308.23|20
1725541570000|2024-09-05 13:06:10|310.22|308.22|310.28|308.28|310.29|308.29|310.16|308.16|18
1725541580000|2024-09-05 13:06:20|310.25|308.25|310.27|308.27|310.27|308.27|310.23|308.23|14
1725541590000|2024-09-05 13:06:30|310.3|308.3|310.34|308.34|310.34|308.34|310.3|308.3|13
1725541600000|2024-09-05 13:06:40|310.33|308.33|310.31|308.31|310.34|308.34|310.25|308.25|19
1725541610000|2024-09-05 13:06:50|310.32|308.32|310.36|308.36|310.36|308.36|310.32|308.32|8
1725541620000|2024-09-05 13:07:00|310.35|308.35|310.3|308.3|310.36|308.36|310.28|308.28|15
1725541630000|2024-09-05 13:07:10|310.29|308.29|310.33|308.33|310.34|308.34|310.27|308.27|21
1725541640000|2024-09-05 13:07:20|310.34|308.34|310.3|308.3|310.36|308.36|310.27|308.27|18
1725541650000|2024-09-05 13:07:30|310.32|308.32|310.37|308.37|310.39|308.39|310.32|308.32|11
1725541660000|2024-09-05 13:07:40|310.39|308.39|310.24|308.24|310.39|308.39|310.23|308.23|18
1725541670000|2024-09-05 13:07:50|310.23|308.23|310.2|308.2|310.24|308.24|310.18|308.18|10
1725541680000|2024-09-05 13:08:00|310.22|308.22|310.13|308.13|310.23|308.23|310.06|308.06|19
1725541690000|2024-09-05 13:08:10|310.14|308.14|310.23|308.23|310.23|308.23|310.14|308.14|10
1725541700000|2024-09-05 13:08:20|310.22|308.22|310.24|308.24|310.25|308.25|310.22|308.22|5
1725541710000|2024-09-05 13:08:30|310.25|308.25|310.14|308.14|310.25|308.25|310.13|308.13|12
1725541720000|2024-09-05 13:08:40|310.13|308.13|310.1|308.1|310.14|308.14|310.03|308.03|15
1725541730000|2024-09-05 13:08:50|310.09|308.09|310.12|308.12|310.13|308.13|310.09|308.09|5
1725541740000|2024-09-05 13:09:00|310.1|308.1|310.28|308.28|310.3|308.3|310.06|308.06|13
1725541750000|2024-09-05 13:09:10|310.27|308.27|310.28|308.28|310.28|308.28|310.24|308.24|10
1725541760000|2024-09-05 13:09:20|310.3|308.3|310.39|308.39|310.47|308.47|310.3|308.3|20
1725541770000|2024-09-05 13:09:30|310.37|308.37|310.32|308.32|310.4|308.4|310.31|308.31|15
1725541780000|2024-09-05 13:09:40|310.33|308.33|310.25|308.25|310.34|308.34|310.25|308.25|13
1725541790000|2024-09-05 13:09:50|310.26|308.26|310.38|308.38|310.38|308.38|310.25|308.25|9
1725541800000|2024-09-05 13:10:00|310.37|308.37|310.71|308.71|310.72|308.72|310.37|308.37|19
1725541810000|2024-09-05 13:10:10|310.69|308.69|310.67|308.67|310.7|308.7|310.65|308.65|12
1725541820000|2024-09-05 13:10:20|310.68|308.68|310.59|308.59|310.7|308.7|310.59|308.59|12
1725541830000|2024-09-05 13:10:30|310.52|308.52|310.43|308.43|310.53|308.53|310.43|308.43|14
1725541840000|2024-09-05 13:10:40|310.44|308.44|310.45|308.45|310.45|308.45|310.43|308.43|4
1725541850000|2024-09-05 13:10:50|310.46|308.46|310.56|308.56|310.56|308.56|310.45|308.45|5
1725541860000|2024-09-05 13:11:00|310.55|308.55|310.55|308.55|310.58|308.58|310.54|308.54|5
1725541870000|2024-09-05 13:11:10|310.37|308.37|310.38|308.38|310.39|308.39|310.36|308.36|9
1725541880000|2024-09-05 13:11:20|310.37|308.37|310.45|308.45|310.5|308.5|310.36|308.36|9
1725541890000|2024-09-05 13:11:30|310.46|308.46|310.53|308.53|310.53|308.53|310.46|308.46|6
1725541900000|2024-09-05 13:11:40|310.52|308.52|310.5|308.5|310.54|308.54|310.5|308.5|8
1725541910000|2024-09-05 13:11:50|310.49|308.49|310.49|308.49|310.49|308.49|310.49|308.49|1
1725541920000|2024-09-05 13:12:00|310.46|308.46|310.46|308.46|310.47|308.47|310.46|308.46|5
1725541930000|2024-09-05 13:12:10|310.45|308.45|310.46|308.46|310.49|308.49|310.45|308.45|8
1725541940000|2024-09-05 13:12:20|310.45|308.45|310.47|308.47|310.48|308.48|310.39|308.39|13
1725541950000|2024-09-05 13:12:30|310.48|308.48|310.53|308.53|310.53|308.53|310.47|308.47|12
1725541960000|2024-09-05 13:12:40|310.56|308.56|310.74|308.74|310.74|308.74|310.56|308.56|10
1725541970000|2024-09-05 13:12:50|310.72|308.72|310.75|308.75|310.75|308.75|310.7|308.7|10
1725541980000|2024-09-05 13:13:00|310.77|308.77|310.92|308.92|310.92|308.92|310.77|308.77|11
1725541990000|2024-09-05 13:13:10|310.91|308.91|310.79|308.79|310.93|308.93|310.79|308.79|9
1725542000000|2024-09-05 13:13:20|310.8|308.8|310.79|308.79|310.8|308.8|310.79|308.79|6
1725542010000|2024-09-05 13:13:30|310.8|308.8|310.8|308.8|310.82|308.82|310.79|308.79|6
1725542020000|2024-09-05 13:13:40|310.81|308.81|310.89|308.89|310.94|308.94|310.8|308.8|16
1725542030000|2024-09-05 13:13:50|310.9|308.9|310.91|308.91|310.91|308.91|310.9|308.9|2
1725542040000|2024-09-05 13:14:00|310.94|308.94|310.74|308.74|310.94|308.94|310.74|308.74|19
1725542050000|2024-09-05 13:14:10|310.7|308.7|310.67|308.67|310.7|308.7|310.66|308.66|9
1725542060000|2024-09-05 13:14:20|310.68|308.68|310.69|308.69|310.7|308.7|310.68|308.68|9
1725542070000|2024-09-05 13:14:30|310.68|308.68|310.69|308.69|310.7|308.7|310.68|308.68|6
1725542080000|2024-09-05 13:14:40|310.68|308.68|310.7|308.7|310.7|308.7|310.68|308.68|7
1725542090000|2024-09-05 13:14:50|310.72|308.72|310.65|308.65|310.72|308.72|310.65|308.65|4
1725542100000|2024-09-05 13:15:00|310.66|308.66|310.7|308.7|310.7|308.7|310.66|308.66|10
1725542110000|2024-09-05 13:15:10|310.69|308.69|310.7|308.7|310.71|308.71|310.68|308.68|6
1725542120000|2024-09-05 13:15:20|310.71|308.71|310.71|308.71|310.73|308.73|310.69|308.69|14
1725542130000|2024-09-05 13:15:30|310.72|308.72|310.73|308.73|310.75|308.75|310.71|308.71|6
1725542140000|2024-09-05 13:15:40|310.72|308.72|310.72|308.72|310.72|308.72|310.72|308.72|1
1725542150000|2024-09-05 13:15:50|310.71|308.71|310.71|308.71|310.71|308.71|310.7|308.7|3
1725542160000|2024-09-05 13:16:00|310.72|308.72|310.7|308.7|310.78|308.78|310.7|308.7|7
1725542170000|2024-09-05 13:16:10|310.69|308.69|310.52|308.52|310.69|308.69|310.45|308.45|15
1725542180000|2024-09-05 13:16:20|310.53|308.53|310.44|308.44|310.53|308.53|310.4|308.4|17
1725542190000|2024-09-05 13:16:30|310.45|308.45|310.43|308.43|310.45|308.45|310.43|308.43|7
1725542200000|2024-09-05 13:16:40|310.44|308.44|310.46|308.46|310.46|308.46|310.43|308.43|13
1725542210000|2024-09-05 13:16:50|310.45|308.45|310.45|308.45|310.47|308.47|310.45|308.45|5
1725542220000|2024-09-05 13:17:00|310.43|308.43|310.53|308.53|310.63|308.63|310.41|308.41|21
1725542230000|2024-09-05 13:17:10|310.52|308.52|310.47|308.47|310.52|308.52|310.44|308.44|9
1725542240000|2024-09-05 13:17:20|310.49|308.49|310.5|308.5|310.5|308.5|310.48|308.48|6
1725542250000|2024-09-05 13:17:30|310.49|308.49|310.51|308.51|310.52|308.52|310.48|308.48|8
1725542260000|2024-09-05 13:17:40|310.52|308.52|310.6|308.6|310.62|308.62|310.52|308.52|6
1725542270000|2024-09-05 13:17:50|310.57|308.57|310.59|308.59|310.59|308.59|310.57|308.57|5
1725542280000|2024-09-05 13:18:00|310.58|308.58|310.53|308.53|310.59|308.59|310.53|308.53|4
1725542290000|2024-09-05 13:18:10|310.5|308.5|310.57|308.57|310.58|308.58|310.5|308.5|9
1725542300000|2024-09-05 13:18:20|310.58|308.58|310.55|308.55|310.58|308.58|310.55|308.55|3
1725542310000|2024-09-05 13:18:30|310.52|308.52|310.6|308.6|310.61|308.61|310.52|308.52|8
1725542320000|2024-09-05 13:18:40|310.61|308.61|310.61|308.61|310.61|308.61|310.6|308.6|5
1725542330000|2024-09-05 13:18:50|310.63|308.63|310.75|308.75|310.8|308.8|310.63|308.63|14
1725542340000|2024-09-05 13:19:00|310.76|308.76|310.8|308.8|310.85|308.85|310.75|308.75|11
1725542350000|2024-09-05 13:19:10|310.79|308.79|310.62|308.62|310.8|308.8|310.61|308.61|13
1725542360000|2024-09-05 13:19:20|310.61|308.61|310.52|308.52|310.67|308.67|310.52|308.52|17
1725542370000|2024-09-05 13:19:30|310.48|308.48|310.43|308.43|310.48|308.48|310.43|308.43|8
1725542380000|2024-09-05 13:19:40|310.42|308.42|310.43|308.43|310.43|308.43|310.36|308.36|10
1725542390000|2024-09-05 13:19:50|310.42|308.42|310.44|308.44|310.44|308.44|310.42|308.42|2
1725542400000|2024-09-05 13:20:00|310.43|308.43|310.38|308.38|310.43|308.43|310.33|308.33|15
1725542410000|2024-09-05 13:20:10|310.4|308.4|310.45|308.45|310.48|308.48|310.4|308.4|7
1725542420000|2024-09-05 13:20:20|310.43|308.43|310.48|308.48|310.48|308.48|310.41|308.41|10
1725542430000|2024-09-05 13:20:30|310.46|308.46|310.43|308.43|310.48|308.48|310.42|308.42|12
1725542440000|2024-09-05 13:20:40|310.44|308.44|310.43|308.43|310.44|308.44|310.43|308.43|4
1725542450000|2024-09-05 13:20:50|310.42|308.42|310.39|308.39|310.46|308.46|310.37|308.37|10
1725542460000|2024-09-05 13:21:00|310.38|308.38|310.26|308.26|310.38|308.38|310.25|308.25|9
1725542470000|2024-09-05 13:21:10|310.25|308.25|310.24|308.24|310.25|308.25|310.2|308.2|11
1725542480000|2024-09-05 13:21:20|310.26|308.26|310.43|308.43|310.45|308.45|310.25|308.25|17
1725542490000|2024-09-05 13:21:30|310.42|308.42|310.42|308.42|310.44|308.44|310.4|308.4|7
1725542500000|2024-09-05 13:21:40|310.43|308.43|310.53|308.53|310.53|308.53|310.43|308.43|12
1725542510000|2024-09-05 13:21:50|310.52|308.52|310.47|308.47|310.53|308.53|310.45|308.45|15
1725542520000|2024-09-05 13:22:00|310.46|308.46|310.49|308.49|310.53|308.53|310.46|308.46|16
1725542530000|2024-09-05 13:22:10|310.48|308.48|310.53|308.53|310.56|308.56|310.48|308.48|16
1725542540000|2024-09-05 13:22:20|310.52|308.52|310.53|308.53|310.55|308.55|310.52|308.52|8
1725542550000|2024-09-05 13:22:30|310.54|308.54|310.63|308.63|310.63|308.63|310.51|308.51|9
1725542560000|2024-09-05 13:22:40|310.62|308.62|310.64|308.64|310.64|308.64|310.61|308.61|4
1725542570000|2024-09-05 13:22:50|310.63|308.63|310.65|308.65|310.65|308.65|310.63|308.63|4
1725542580000|2024-09-05 13:23:00|310.63|308.63|310.66|308.66|310.66|308.66|310.63|308.63|8
1725542590000|2024-09-05 13:23:10|310.65|308.65|310.72|308.72|310.76|308.76|310.62|308.62|16
1725542600000|2024-09-05 13:23:20|310.73|308.73|310.67|308.67|310.73|308.73|310.64|308.64|9
1725542610000|2024-09-05 13:23:30|310.65|308.65|310.63|308.63|310.65|308.65|310.61|308.61|17
1725542620000|2024-09-05 13:23:40|310.64|308.64|310.6|308.6|310.65|308.65|310.6|308.6|10
1725542630000|2024-09-05 13:23:50|310.61|308.61|310.69|308.69|310.74|308.74|310.61|308.61|9
1725542640000|2024-09-05 13:24:00|310.65|308.65|310.71|308.71|310.71|308.71|310.65|308.65|7
1725542650000|2024-09-05 13:24:10|310.72|308.72|310.62|308.62|310.72|308.72|310.62|308.62|15
1725542660000|2024-09-05 13:24:20|310.6|308.6|310.61|308.61|310.62|308.62|310.58|308.58|12
1725542670000|2024-09-05 13:24:30|310.6|308.6|310.59|308.59|310.6|308.6|310.57|308.57|7
1725542680000|2024-09-05 13:24:40|310.58|308.58|310.54|308.54|310.58|308.58|310.49|308.49|12
1725542690000|2024-09-05 13:24:50|310.53|308.53|310.52|308.52|310.53|308.53|310.52|308.52|6
1725542700000|2024-09-05 13:25:00|310.49|308.49|310.55|308.55|310.57|308.57|310.49|308.49|12
1725542710000|2024-09-05 13:25:10|310.52|308.52|310.47|308.47|310.52|308.52|310.4|308.4|14
1725542720000|2024-09-05 13:25:20|310.48|308.48|310.52|308.52|310.54|308.54|310.48|308.48|13
1725542730000|2024-09-05 13:25:30|310.53|308.53|310.53|308.53|310.54|308.54|310.52|308.52|5
1725542740000|2024-09-05 13:25:40|310.55|308.55|310.55|308.55|310.56|308.56|310.53|308.53|6
1725542750000|2024-09-05 13:25:50|310.54|308.54|310.57|308.57|310.59|308.59|310.54|308.54|12
1725542760000|2024-09-05 13:26:00|310.56|308.56|310.57|308.57|310.57|308.57|310.54|308.54|5
1725542770000|2024-09-05 13:26:10|310.56|308.56|310.58|308.58|310.59|308.59|310.55|308.55|8
1725542780000|2024-09-05 13:26:20|310.57|308.57|310.53|308.53|310.57|308.57|310.53|308.53|10
1725542790000|2024-09-05 13:26:30|310.52|308.52|310.53|308.53|310.53|308.53|310.51|308.51|10
1725542800000|2024-09-05 13:26:40|310.54|308.54|310.55|308.55|310.56|308.56|310.53|308.53|7
1725542820000|2024-09-05 13:27:00|310.52|308.52|310.51|308.51|310.52|308.52|310.48|308.48|4
1725542830000|2024-09-05 13:27:10|310.52|308.52|310.57|308.57|310.58|308.58|310.51|308.51|11
1725542840000|2024-09-05 13:27:20|310.58|308.58|310.73|308.73|310.74|308.74|310.57|308.57|16
1725542850000|2024-09-05 13:27:30|310.71|308.71|310.67|308.67|310.71|308.71|310.64|308.64|15
1725542860000|2024-09-05 13:27:40|310.66|308.66|310.68|308.68|310.68|308.68|310.65|308.65|16
1725542870000|2024-09-05 13:27:50|310.67|308.67|310.66|308.66|310.68|308.68|310.65|308.65|6
1725542880000|2024-09-05 13:28:00|310.67|308.67|310.57|308.57|310.67|308.67|310.55|308.55|16
1725542890000|2024-09-05 13:28:10|310.59|308.59|310.59|308.59|310.6|308.6|310.57|308.57|18
1725542900000|2024-09-05 13:28:20|310.6|308.6|310.63|308.63|310.63|308.63|310.59|308.59|14
1725542910000|2024-09-05 13:28:30|310.62|308.62|310.64|308.64|310.65|308.65|310.62|308.62|7
1725542920000|2024-09-05 13:28:40|310.66|308.66|310.66|308.66|310.66|308.66|310.66|308.66|1
1725542930000|2024-09-05 13:28:50|310.67|308.67|310.7|308.7|310.7|308.7|310.67|308.67|8
1725542940000|2024-09-05 13:29:00|310.68|308.68|310.66|308.66|310.69|308.69|310.65|308.65|11
1725542950000|2024-09-05 13:29:10|310.68|308.68|310.69|308.69|310.69|308.69|310.63|308.63|13
1725542960000|2024-09-05 13:29:20|310.68|308.68|310.71|308.71|310.71|308.71|310.67|308.67|6
1725542970000|2024-09-05 13:29:30|310.72|308.72|310.81|308.81|310.82|308.82|310.72|308.72|6
1725542980000|2024-09-05 13:29:40|310.84|308.84|310.84|308.84|310.84|308.84|310.83|308.83|5
1725542990000|2024-09-05 13:29:50|310.85|308.85|310.89|308.89|310.9|308.9|310.84|308.84|7
1725543000000|2024-09-05 13:30:00|310.9|308.9|310.97|308.97|311.03|309.03|310.89|308.89|18
1725543010000|2024-09-05 13:30:10|310.99|308.99|310.92|308.92|311.08|309.08|310.91|308.91|17
1725543020000|2024-09-05 13:30:20|310.89|308.89|310.89|308.89|310.91|308.91|310.83|308.83|20
1725543030000|2024-09-05 13:30:30|310.91|308.91|310.88|308.88|311|309|310.82|308.82|22
1725543040000|2024-09-05 13:30:40|310.85|308.85|310.68|308.68|310.86|308.86|310.67|308.67|18
1725543050000|2024-09-05 13:30:50|310.67|308.67|310.62|308.62|310.69|308.69|310.62|308.62|14
1725543060000|2024-09-05 13:31:00|310.63|308.63|310.82|308.82|310.84|308.84|310.62|308.62|21
1725543070000|2024-09-05 13:31:10|310.81|308.81|311.19|309.19|311.19|309.19|310.81|308.81|21
1725543080000|2024-09-05 13:31:20|311.18|309.18|311.11|309.11|311.2|309.2|311.07|309.07|21
1725543090000|2024-09-05 13:31:30|311.09|309.09|310.9|308.9|311.09|309.09|310.87|308.87|23
1725543100000|2024-09-05 13:31:40|310.91|308.91|310.94|308.94|310.95|308.95|310.9|308.9|12
1725543110000|2024-09-05 13:31:50|310.93|308.93|310.46|308.46|310.93|308.93|310.46|308.46|15
1725543120000|2024-09-05 13:32:00|310.44|308.44|310.25|308.25|310.46|308.46|310.25|308.25|29
1725543130000|2024-09-05 13:32:10|310.26|308.26|310.57|308.57|310.61|308.61|310.25|308.25|23
1725543140000|2024-09-05 13:32:20|310.56|308.56|310.42|308.42|310.56|308.56|310.39|308.39|28
1725543150000|2024-09-05 13:32:30|310.41|308.41|310.26|308.26|310.43|308.43|310.26|308.26|15
1725543160000|2024-09-05 13:32:40|310.3|308.3|310.59|308.59|310.61|308.61|310.3|308.3|14
1725543170000|2024-09-05 13:32:50|310.6|308.6|310.66|308.66|310.73|308.73|310.6|308.6|21
1725543180000|2024-09-05 13:33:00|310.67|308.67|310.98|308.98|311.02|309.02|310.64|308.64|27
1725543190000|2024-09-05 13:33:10|310.99|308.99|310.99|308.99|311.06|309.06|310.92|308.92|25
1725543200000|2024-09-05 13:33:20|310.97|308.97|310.81|308.81|310.97|308.97|310.76|308.76|25
1725543210000|2024-09-05 13:33:30|310.8|308.8|310.97|308.97|310.97|308.97|310.75|308.75|20
1725543220000|2024-09-05 13:33:40|310.99|308.99|311.06|309.06|311.09|309.09|310.99|308.99|16
1725543230000|2024-09-05 13:33:50|311.07|309.07|311.05|309.05|311.07|309.07|310.94|308.94|19
1725543240000|2024-09-05 13:34:00|311.04|309.04|310.73|308.73|311.04|309.04|310.62|308.62|24
1725543250000|2024-09-05 13:34:10|310.79|308.79|310.85|308.85|310.95|308.95|310.79|308.79|23
1725543260000|2024-09-05 13:34:20|310.8|308.8|310.79|308.79|310.88|308.88|310.75|308.75|19
1725543270000|2024-09-05 13:34:30|310.78|308.78|310.64|308.64|310.79|308.79|310.55|308.55|24
1725543280000|2024-09-05 13:34:40|310.66|308.66|310.46|308.46|310.7|308.7|310.46|308.46|21
1725543290000|2024-09-05 13:34:50|310.48|308.48|310.32|308.32|310.51|308.51|310.28|308.28|24
1725543300000|2024-09-05 13:35:00|310.26|308.26|310.37|308.37|310.4|308.4|310.2|308.2|21
1725543310000|2024-09-05 13:35:10|310.38|308.38|310.57|308.57|310.59|308.59|310.36|308.36|19
1725543320000|2024-09-05 13:35:20|310.61|308.61|310.77|308.77|310.86|308.86|310.56|308.56|26
1725543330000|2024-09-05 13:35:30|310.79|308.79|310.77|308.77|310.89|308.89|310.73|308.73|22
1725543340000|2024-09-05 13:35:40|310.76|308.76|310.71|308.71|310.79|308.79|310.71|308.71|23
1725543350000|2024-09-05 13:35:50|310.72|308.72|310.79|308.79|310.85|308.85|310.69|308.69|18
1725543360000|2024-09-05 13:36:00|310.8|308.8|310.89|308.89|310.95|308.95|310.73|308.73|26
1725543370000|2024-09-05 13:36:10|310.88|308.88|310.91|308.91|311.12|309.12|310.88|308.88|29
1725543380000|2024-09-05 13:36:20|310.89|308.89|310.81|308.81|310.89|308.89|310.68|308.68|17
1725543390000|2024-09-05 13:36:30|310.84|308.84|310.96|308.96|310.97|308.97|310.84|308.84|24
1725543400000|2024-09-05 13:36:40|310.94|308.94|310.99|308.99|311.05|309.05|310.94|308.94|21
1725543410000|2024-09-05 13:36:50|311.01|309.01|311|309|311.04|309.04|310.93|308.93|21
1725543420000|2024-09-05 13:37:00|311.01|309.01|311.01|309.01|311.01|309.01|310.97|308.97|10
1725543430000|2024-09-05 13:37:10|311.03|309.03|311.05|309.05|311.11|309.11|311|309|20
1725543440000|2024-09-05 13:37:20|311.08|309.08|311.18|309.18|311.22|309.22|311.08|309.08|24
1725543450000|2024-09-05 13:37:30|311.17|309.17|311.23|309.23|311.28|309.28|311.15|309.15|26
1725543460000|2024-09-05 13:37:40|311.24|309.24|311.11|309.11|311.28|309.28|311.11|309.11|26
1725543470000|2024-09-05 13:37:50|311.12|309.12|311.12|309.12|311.13|309.13|311.08|309.08|17
1725543480000|2024-09-05 13:38:00|311.14|309.14|311.35|309.35|311.35|309.35|311.14|309.14|19
1725543490000|2024-09-05 13:38:10|311.33|309.33|311.17|309.17|311.33|309.33|311.17|309.17|27
1725543500000|2024-09-05 13:38:20|311.15|309.15|311.29|309.29|311.29|309.29|311.15|309.15|20
1725543510000|2024-09-05 13:38:30|311.31|309.31|311.41|309.41|311.41|309.41|311.31|309.31|12
1725543520000|2024-09-05 13:38:40|311.42|309.42|311.46|309.46|311.46|309.46|311.35|309.35|15
1725543530000|2024-09-05 13:38:50|311.47|309.47|311.53|309.53|311.54|309.54|311.47|309.47|14
1725543540000|2024-09-05 13:39:00|311.56|309.56|311.82|309.82|311.82|309.82|311.56|309.56|27
1725543550000|2024-09-05 13:39:10|311.83|309.83|312.09|310.09|312.12|310.12|311.83|309.83|27
1725543560000|2024-09-05 13:39:20|312.1|310.1|312.23|310.23|312.23|310.23|312.04|310.04|26
1725543570000|2024-09-05 13:39:30|312.31|310.31|312.53|310.53|312.58|310.58|312.31|310.31|24
1725543580000|2024-09-05 13:39:40|312.49|310.49|312.34|310.34|312.55|310.55|312.32|310.32|31
1725543590000|2024-09-05 13:39:50|312.33|310.33|312.12|310.12|312.33|310.33|312.11|310.11|20
1725543600000|2024-09-05 13:40:00|312.13|310.13|312.24|310.24|312.31|310.31|312.12|310.12|16
1725543610000|2024-09-05 13:40:10|312.23|310.23|312.08|310.08|312.23|310.23|312.08|310.08|19
1725543620000|2024-09-05 13:40:20|312.07|310.07|312.05|310.05|312.08|310.08|312.05|310.05|6
1725543630000|2024-09-05 13:40:30|312.04|310.04|311.77|309.77|312.04|310.04|311.73|309.73|18
1725543640000|2024-09-05 13:40:40|311.76|309.76|311.55|309.55|311.76|309.76|311.55|309.55|17
1725543650000|2024-09-05 13:40:50|311.5|309.5|311.51|309.51|311.52|309.52|311.42|309.42|19
1725543660000|2024-09-05 13:41:00|311.52|309.52|311.77|309.77|311.77|309.77|311.52|309.52|19
1725543670000|2024-09-05 13:41:10|311.78|309.78|311.8|309.8|311.87|309.87|311.78|309.78|21
1725543680000|2024-09-05 13:41:20|311.77|309.77|311.73|309.73|311.77|309.77|311.7|309.7|13
1725543690000|2024-09-05 13:41:30|311.74|309.74|311.91|309.91|311.98|309.98|311.74|309.74|24
1725543700000|2024-09-05 13:41:40|311.92|309.92|311.87|309.87|311.94|309.94|311.84|309.84|21
1725543710000|2024-09-05 13:41:50|311.86|309.86|312.02|310.02|312.02|310.02|311.83|309.83|20
1725543720000|2024-09-05 13:42:00|312.05|310.05|311.87|309.87|312.11|310.11|311.87|309.87|25
1725543730000|2024-09-05 13:42:10|311.88|309.88|311.9|309.9|311.92|309.92|311.82|309.82|25
1725543740000|2024-09-05 13:42:20|311.91|309.91|311.99|309.99|311.99|309.99|311.91|309.91|13
1725543750000|2024-09-05 13:42:30|312|310|311.94|309.94|312|310|311.93|309.93|14
1725543760000|2024-09-05 13:42:40|311.95|309.95|311.84|309.84|311.95|309.95|311.84|309.84|13
1725543770000|2024-09-05 13:42:50|311.81|309.81|311.86|309.86|311.86|309.86|311.76|309.76|14
1725543780000|2024-09-05 13:43:00|311.84|309.84|311.89|309.89|311.91|309.91|311.84|309.84|18
1725543790000|2024-09-05 13:43:10|311.88|309.88|311.83|309.83|311.99|309.99|311.83|309.83|17
1725543800000|2024-09-05 13:43:20|311.82|309.82|311.95|309.95|311.97|309.97|311.79|309.79|24
1725543810000|2024-09-05 13:43:30|311.94|309.94|311.9|309.9|311.97|309.97|311.89|309.89|16
1725543820000|2024-09-05 13:43:40|311.91|309.91|311.55|309.55|311.94|309.94|311.55|309.55|22
1725543830000|2024-09-05 13:43:50|311.62|309.62|311.51|309.51|311.63|309.63|311.51|309.51|16
1725543840000|2024-09-05 13:44:00|311.5|309.5|311.61|309.61|311.62|309.62|311.5|309.5|16
1725543850000|2024-09-05 13:44:10|311.62|309.62|311.61|309.61|311.62|309.62|311.54|309.54|12
1725543860000|2024-09-05 13:44:20|311.6|309.6|311.59|309.59|311.6|309.6|311.51|309.51|15
1725543870000|2024-09-05 13:44:30|311.58|309.58|311.41|309.41|311.62|309.62|311.41|309.41|18
1725543880000|2024-09-05 13:44:40|311.39|309.39|311.26|309.26|311.41|309.41|311.26|309.26|18
1725543890000|2024-09-05 13:44:50|311.25|309.25|311.2|309.2|311.3|309.3|311.2|309.2|17
1725543900000|2024-09-05 13:45:00|311.17|309.17|311.38|309.38|311.38|309.38|311.14|309.14|27
1725543910000|2024-09-05 13:45:10|311.44|309.44|311.87|309.87|312.04|310.04|311.44|309.44|32
1725543920000|2024-09-05 13:45:20|311.84|309.84|311.78|309.78|311.87|309.87|311.74|309.74|24
1725543930000|2024-09-05 13:45:30|311.8|309.8|311.66|309.66|311.81|309.81|311.61|309.61|30
1725543940000|2024-09-05 13:45:40|311.67|309.67|311.47|309.47|311.67|309.67|311.47|309.47|21
1725543950000|2024-09-05 13:45:50|311.48|309.48|311.4|309.4|311.48|309.48|311.36|309.36|19
1725543960000|2024-09-05 13:46:00|311.42|309.42|311.51|309.51|311.55|309.55|311.4|309.4|20
1725543970000|2024-09-05 13:46:10|311.49|309.49|311.39|309.39|311.51|309.51|311.33|309.33|23
1725543980000|2024-09-05 13:46:20|311.38|309.38|311.21|309.21|311.39|309.39|311.21|309.21|24
1725543990000|2024-09-05 13:46:30|311.23|309.23|310.83|308.83|311.23|309.23|310.73|308.73|26
1725544000000|2024-09-05 13:46:40|310.8|308.8|310.8|308.8|310.83|308.83|310.76|308.76|21
1725544010000|2024-09-05 13:46:50|310.79|308.79|310.8|308.8|310.8|308.8|310.63|308.63|24
1725544020000|2024-09-05 13:47:00|310.81|308.81|310.57|308.57|310.81|308.81|310.5|308.5|26
1725544030000|2024-09-05 13:47:10|310.53|308.53|310.66|308.66|310.66|308.66|310.49|308.49|29
1725544040000|2024-09-05 13:47:20|310.64|308.64|310.85|308.85|310.85|308.85|310.64|308.64|20
1725544050000|2024-09-05 13:47:30|310.87|308.87|310.75|308.75|310.89|308.89|310.69|308.69|20
1725544060000|2024-09-05 13:47:40|310.71|308.71|310.75|308.75|310.76|308.76|310.6|308.6|25
1725544070000|2024-09-05 13:47:50|310.76|308.76|310.8|308.8|310.8|308.8|310.73|308.73|18
1725544080000|2024-09-05 13:48:00|310.76|308.76|310.53|308.53|310.76|308.76|310.51|308.51|26
1725544090000|2024-09-05 13:48:10|310.54|308.54|310.48|308.48|310.57|308.57|310.44|308.44|33
1725544100000|2024-09-05 13:48:20|310.5|308.5|310.5|308.5|310.53|308.53|310.46|308.46|18
1725544110000|2024-09-05 13:48:30|310.49|308.49|310.6|308.6|310.63|308.63|310.45|308.45|22
1725544120000|2024-09-05 13:48:40|310.63|308.63|310.64|308.64|310.73|308.73|310.6|308.6|18
1725544130000|2024-09-05 13:48:50|310.62|308.62|310.77|308.77|310.77|308.77|310.5|308.5|22
1725544140000|2024-09-05 13:49:00|310.76|308.76|310.33|308.33|310.77|308.77|310.28|308.28|34
1725544150000|2024-09-05 13:49:10|310.35|308.35|310.51|308.51|310.51|308.51|310.35|308.35|21
1725544160000|2024-09-05 13:49:20|310.53|308.53|310.53|308.53|310.57|308.57|310.51|308.51|21
1725544170000|2024-09-05 13:49:30|310.52|308.52|310.52|308.52|310.57|308.57|310.48|308.48|20
1725544180000|2024-09-05 13:49:40|310.51|308.51|310.46|308.46|310.51|308.51|310.41|308.41|16
1725544190000|2024-09-05 13:49:50|310.45|308.45|310.38|308.38|310.47|308.47|310.32|308.32|20
1725544200000|2024-09-05 13:50:00|310.39|308.39|310.46|308.46|310.52|308.52|310.35|308.35|22
1725544210000|2024-09-05 13:50:10|310.47|308.47|310.44|308.44|310.52|308.52|310.44|308.44|18
1725544220000|2024-09-05 13:50:20|310.38|308.38|310.4|308.4|310.4|308.4|310.33|308.33|27
1725544230000|2024-09-05 13:50:30|310.44|308.44|310.43|308.43|310.46|308.46|310.39|308.39|13
1725544240000|2024-09-05 13:50:40|310.44|308.44|310.36|308.36|310.44|308.44|310.33|308.33|14
1725544250000|2024-09-05 13:50:50|310.37|308.37|310.43|308.43|310.48|308.48|310.37|308.37|14
1725544260000|2024-09-05 13:51:00|310.42|308.42|310.26|308.26|310.46|308.46|310.26|308.26|17
1725544270000|2024-09-05 13:51:10|310.27|308.27|310.07|308.07|310.27|308.27|310.05|308.05|28
1725544280000|2024-09-05 13:51:20|310.05|308.05|310.21|308.21|310.21|308.21|310.05|308.05|15
1725544290000|2024-09-05 13:51:30|310.18|308.18|310.22|308.22|310.22|308.22|310.15|308.15|8
1725544300000|2024-09-05 13:51:40|310.24|308.24|310.2|308.2|310.26|308.26|310.16|308.16|19
1725544310000|2024-09-05 13:51:50|310.21|308.21|310.2|308.2|310.22|308.22|310.17|308.17|14
1725544320000|2024-09-05 13:52:00|310.21|308.21|310.16|308.16|310.22|308.22|310.07|308.07|18
1725544330000|2024-09-05 13:52:10|310.15|308.15|310.4|308.4|310.4|308.4|310.15|308.15|15
1725544340000|2024-09-05 13:52:20|310.41|308.41|310.58|308.58|310.58|308.58|310.41|308.41|15
1725544350000|2024-09-05 13:52:30|310.61|308.61|310.61|308.61|310.65|308.65|310.58|308.58|17
1725544360000|2024-09-05 13:52:40|310.62|308.62|310.77|308.77|310.77|308.77|310.61|308.61|12
1725544370000|2024-09-05 13:52:50|310.76|308.76|310.71|308.71|310.77|308.77|310.71|308.71|9
1725544380000|2024-09-05 13:53:00|310.7|308.7|310.73|308.73|310.74|308.74|310.68|308.68|7
1725544390000|2024-09-05 13:53:10|310.72|308.72|310.77|308.77|310.8|308.8|310.72|308.72|10
1725544400000|2024-09-05 13:53:20|310.76|308.76|310.78|308.78|310.86|308.86|310.74|308.74|22
1725544410000|2024-09-05 13:53:30|310.77|308.77|310.87|308.87|310.87|308.87|310.76|308.76|11
1725544420000|2024-09-05 13:53:40|310.86|308.86|310.9|308.9|310.91|308.91|310.85|308.85|14
1725544430000|2024-09-05 13:53:50|310.92|308.92|311.03|309.03|311.05|309.05|310.92|308.92|18
1725544440000|2024-09-05 13:54:00|311.04|309.04|311.27|309.27|311.27|309.27|311.04|309.04|16
1725544450000|2024-09-05 13:54:10|311.25|309.25|311.39|309.39|311.39|309.39|311.25|309.25|14
1725544460000|2024-09-05 13:54:20|311.36|309.36|311.3|309.3|311.38|309.38|311.3|309.3|20
1725544470000|2024-09-05 13:54:30|311.31|309.31|311.28|309.28|311.31|309.31|311.28|309.28|6
1725544480000|2024-09-05 13:54:40|311.31|309.31|311.31|309.31|311.32|309.32|311.3|309.3|13
1725544490000|2024-09-05 13:54:50|311.32|309.32|311.39|309.39|311.4|309.4|311.32|309.32|11
1725544500000|2024-09-05 13:55:00|311.38|309.38|311.44|309.44|311.45|309.45|311.35|309.35|19
1725544510000|2024-09-05 13:55:10|311.42|309.42|311.5|309.5|311.54|309.54|311.42|309.42|12
1725544520000|2024-09-05 13:55:20|311.49|309.49|311.3|309.3|311.49|309.49|311.3|309.3|8
1725544530000|2024-09-05 13:55:30|311.31|309.31|311.26|309.26|311.31|309.31|311.26|309.26|6
1725544540000|2024-09-05 13:55:40|311.25|309.25|311.24|309.24|311.25|309.25|311.24|309.24|2
1725544550000|2024-09-05 13:55:50|311.15|309.15|311.09|309.09|311.15|309.15|311.09|309.09|6
1725544560000|2024-09-05 13:56:00|311.16|309.16|311.29|309.29|311.29|309.29|311.16|309.16|17
1725544570000|2024-09-05 13:56:10|311.34|309.34|311.34|309.34|311.39|309.39|311.3|309.3|10
1725544580000|2024-09-05 13:56:20|311.35|309.35|311.46|309.46|311.46|309.46|311.35|309.35|15
1725544590000|2024-09-05 13:56:30|311.45|309.45|311.49|309.49|311.51|309.51|311.45|309.45|17
1725544600000|2024-09-05 13:56:40|311.5|309.5|311.54|309.54|311.55|309.55|311.49|309.49|12
1725544610000|2024-09-05 13:56:50|311.55|309.55|311.56|309.56|311.56|309.56|311.54|309.54|12
1725544620000|2024-09-05 13:57:00|311.57|309.57|311.67|309.67|311.67|309.67|311.57|309.57|12
1725544630000|2024-09-05 13:57:10|311.66|309.66|311.78|309.78|311.78|309.78|311.66|309.66|11
1725544640000|2024-09-05 13:57:20|311.76|309.76|311.72|309.72|311.84|309.84|311.72|309.72|17
1725544650000|2024-09-05 13:57:30|311.7|309.7|311.7|309.7|311.71|309.71|311.69|309.69|11
1725544660000|2024-09-05 13:57:40|311.71|309.71|311.71|309.71|311.72|309.72|311.7|309.7|7
1725544670000|2024-09-05 13:57:50|311.72|309.72|311.71|309.71|311.76|309.76|311.7|309.7|9
1725544680000|2024-09-05 13:58:00|311.72|309.72|311.83|309.83|311.83|309.83|311.7|309.7|14
1725544690000|2024-09-05 13:58:10|311.84|309.84|311.94|309.94|311.94|309.94|311.81|309.81|13
1725544700000|2024-09-05 13:58:20|311.95|309.95|311.92|309.92|311.95|309.95|311.91|309.91|15
1725544710000|2024-09-05 13:58:30|311.93|309.93|311.95|309.95|311.97|309.97|311.92|309.92|15
1725544720000|2024-09-05 13:58:40|311.92|309.92|311.95|309.95|311.95|309.95|311.9|309.9|14
1725544730000|2024-09-05 13:58:50|311.93|309.93|311.96|309.96|311.96|309.96|311.93|309.93|6
1725544740000|2024-09-05 13:59:00|312|310|312.12|310.12|312.12|310.12|312|310|11
1725544750000|2024-09-05 13:59:10|312.11|310.11|312.16|310.16|312.17|310.17|312.07|310.07|17
1725544760000|2024-09-05 13:59:20|312.13|310.13|312.09|310.09|312.17|310.17|312.09|310.09|11
1725544770000|2024-09-05 13:59:30|312.07|310.07|311.73|309.73|312.09|310.09|311.72|309.72|17
1725544780000|2024-09-05 13:59:40|311.72|309.72|311.76|309.76|311.77|309.77|311.72|309.72|12
1725544790000|2024-09-05 13:59:50|311.77|309.77|312.01|310.01|312.01|310.01|311.77|309.77|12
1725544800000|2024-09-05 14:00:00|312.02|310.02|312.82|310.82|312.82|310.82|312.02|310.02|31
1725544810000|2024-09-05 14:00:10|312.81|310.81|312.92|310.92|313.28|311.28|312.81|310.81|23
1725544820000|2024-09-05 14:00:20|312.88|310.88|312.83|310.83|312.88|310.88|312.43|310.43|33
1725544830000|2024-09-05 14:00:30|312.82|310.82|312.81|310.81|312.99|310.99|312.81|310.81|32
1725544840000|2024-09-05 14:00:40|312.83|310.83|312.74|310.74|312.95|310.95|312.72|310.72|24
1725544850000|2024-09-05 14:00:50|312.77|310.77|312.86|310.86|312.89|310.89|312.69|310.69|32
1725544860000|2024-09-05 14:01:00|312.85|310.85|312.85|310.85|313.31|311.31|312.85|310.85|33
1725544870000|2024-09-05 14:01:10|312.84|310.84|312.63|310.63|312.84|310.84|312.5|310.5|33
1725544880000|2024-09-05 14:01:20|312.61|310.61|312.29|310.29|312.61|310.61|312.27|310.27|25
1725544890000|2024-09-05 14:01:30|312.31|310.31|312.52|310.52|312.52|310.52|312.31|310.31|16
1725544900000|2024-09-05 14:01:40|312.49|310.49|312.29|310.29|312.49|310.49|312.2|310.2|22
1725544910000|2024-09-05 14:01:50|312.3|310.3|312.37|310.37|312.48|310.48|312.3|310.3|25
1725544920000|2024-09-05 14:02:00|312.38|310.38|312.55|310.55|312.65|310.65|312.31|310.31|25
1725544930000|2024-09-05 14:02:10|312.53|310.53|312.6|310.6|312.6|310.6|312.46|310.46|27
1725544940000|2024-09-05 14:02:20|312.61|310.61|312.51|310.51|312.65|310.65|312.51|310.51|20
1725544950000|2024-09-05 14:02:30|312.55|310.55|312.56|310.56|312.57|310.57|312.48|310.48|16
1725544960000|2024-09-05 14:02:40|312.58|310.58|312.59|310.59|312.68|310.68|312.58|310.58|15
1725544970000|2024-09-05 14:02:50|312.6|310.6|312.59|310.59|312.62|310.62|312.51|310.51|15
1725544980000|2024-09-05 14:03:00|312.65|310.65|312.37|310.37|312.66|310.66|312.36|310.36|30
1725544990000|2024-09-05 14:03:10|312.36|310.36|312.41|310.41|312.41|310.41|312.36|310.36|19
1725545000000|2024-09-05 14:03:20|312.39|310.39|312.36|310.36|312.39|310.39|312.26|310.26|22
1725545010000|2024-09-05 14:03:30|312.35|310.35|312.12|310.12|312.35|310.35|312.06|310.06|19
1725545020000|2024-09-05 14:03:40|312.11|310.11|312|310|312.14|310.14|311.98|309.98|26
1725545030000|2024-09-05 14:03:50|311.97|309.97|312.01|310.01|312.01|310.01|311.92|309.92|13
1725545040000|2024-09-05 14:04:00|312|310|312.15|310.15|312.17|310.17|311.98|309.98|25
1725545050000|2024-09-05 14:04:10|312.16|310.16|312.26|310.26|312.28|310.28|312.12|310.12|23
1725545060000|2024-09-05 14:04:20|312.27|310.27|312.31|310.31|312.32|310.32|312.26|310.26|13
1725545070000|2024-09-05 14:04:30|312.32|310.32|312.33|310.33|312.45|310.45|312.32|310.32|21
1725545080000|2024-09-05 14:04:40|312.35|310.35|312.4|310.4|312.52|310.52|312.34|310.34|23
1725545090000|2024-09-05 14:04:50|312.39|310.39|312.26|310.26|312.39|310.39|312.26|310.26|14
1725545100000|2024-09-05 14:05:00|312.27|310.27|311.88|309.88|312.27|310.27|311.87|309.87|25
1725545110000|2024-09-05 14:05:10|311.82|309.82|312.07|310.07|312.2|310.2|311.82|309.82|21
1725545120000|2024-09-05 14:05:20|312.08|310.08|312.11|310.11|312.17|310.17|312.07|310.07|19
1725545130000|2024-09-05 14:05:30|312.12|310.12|312.26|310.26|312.28|310.28|312.12|310.12|16
1725545140000|2024-09-05 14:05:40|312.24|310.24|312.28|310.28|312.37|310.37|312.24|310.24|25
1725545150000|2024-09-05 14:05:50|312.26|310.26|312.38|310.38|312.38|310.38|312.26|310.26|20
1725545160000|2024-09-05 14:06:00|312.39|310.39|312.45|310.45|312.6|310.6|312.36|310.36|25
1725545170000|2024-09-05 14:06:10|312.44|310.44|312.41|310.41|312.44|310.44|312.38|310.38|12
1725545180000|2024-09-05 14:06:20|312.4|310.4|312.46|310.46|312.49|310.49|312.38|310.38|18
1725545190000|2024-09-05 14:06:30|312.47|310.47|312.51|310.51|312.54|310.54|312.45|310.45|19
1725545200000|2024-09-05 14:06:40|312.5|310.5|312.56|310.56|312.58|310.58|312.49|310.49|14
1725545210000|2024-09-05 14:06:50|312.58|310.58|312.26|310.26|312.63|310.63|312.21|310.21|21
1725545220000|2024-09-05 14:07:00|312.29|310.29|312.41|310.41|312.46|310.46|312.25|310.25|21
1725545230000|2024-09-05 14:07:10|312.43|310.43|312.14|310.14|312.43|310.43|312.11|310.11|30
1725545240000|2024-09-05 14:07:20|312.17|310.17|312.16|310.16|312.2|310.2|312.1|310.1|20
1725545250000|2024-09-05 14:07:30|312.14|310.14|312.09|310.09|312.15|310.15|312.05|310.05|19
1725545260000|2024-09-05 14:07:40|312.06|310.06|311.99|309.99|312.06|310.06|311.97|309.97|19
1725545270000|2024-09-05 14:07:50|312|310|311.95|309.95|312|310|311.86|309.86|24
1725545280000|2024-09-05 14:08:00|311.9|309.9|311.79|309.79|311.92|309.92|311.75|309.75|27
1725545290000|2024-09-05 14:08:10|311.8|309.8|311.86|309.86|311.88|309.88|311.77|309.77|18
1725545300000|2024-09-05 14:08:20|311.87|309.87|312|310|312|310|311.87|309.87|18
1725545310000|2024-09-05 14:08:30|312.01|310.01|312.09|310.09|312.1|310.1|312.01|310.01|14
1725545320000|2024-09-05 14:08:40|312.08|310.08|312.17|310.17|312.22|310.22|312.07|310.07|16
1725545330000|2024-09-05 14:08:50|312.19|310.19|312.24|310.24|312.24|310.24|312.18|310.18|15
1725545340000|2024-09-05 14:09:00|312.22|310.22|312.21|310.21|312.4|310.4|312.2|310.2|25
1725545350000|2024-09-05 14:09:10|312.22|310.22|312.24|310.24|312.25|310.25|312.19|310.19|17
1725545360000|2024-09-05 14:09:20|312.25|310.25|312.25|310.25|312.28|310.28|312.22|310.22|22
1725545370000|2024-09-05 14:09:30|312.26|310.26|312.13|310.13|312.28|310.28|312.12|310.12|28
1725545380000|2024-09-05 14:09:40|312.09|310.09|312.01|310.01|312.12|310.12|312.01|310.01|24
1725545390000|2024-09-05 14:09:50|312.03|310.03|312.04|310.04|312.04|310.04|311.94|309.94|21
1725545400000|2024-09-05 14:10:00|312.05|310.05|311.96|309.96|312.11|310.11|311.93|309.93|25
1725545410000|2024-09-05 14:10:10|311.95|309.95|311.86|309.86|312.04|310.04|311.81|309.81|21
1725545420000|2024-09-05 14:10:20|311.87|309.87|311.8|309.8|311.87|309.87|311.8|309.8|21
1725545430000|2024-09-05 14:10:30|311.81|309.81|311.7|309.7|311.82|309.82|311.68|309.68|20
1725545440000|2024-09-05 14:10:40|311.68|309.68|311.67|309.67|311.7|309.7|311.63|309.63|22
1725545450000|2024-09-05 14:10:50|311.68|309.68|311.58|309.58|311.68|309.68|311.58|309.58|17
1725545460000|2024-09-05 14:11:00|311.59|309.59|311.32|309.32|311.62|309.62|311.32|309.32|27
1725545470000|2024-09-05 14:11:10|311.26|309.26|311.22|309.22|311.26|309.26|311.1|309.1|21
1725545480000|2024-09-05 14:11:20|311.19|309.19|310.94|308.94|311.23|309.23|310.94|308.94|24
1725545490000|2024-09-05 14:11:30|310.98|308.98|311.02|309.02|311.07|309.07|310.96|308.96|30
1725545500000|2024-09-05 14:11:40|311.06|309.06|310.98|308.98|311.09|309.09|310.78|308.78|32
1725545510000|2024-09-05 14:11:50|310.95|308.95|310.94|308.94|310.98|308.98|310.9|308.9|22
1725545520000|2024-09-05 14:12:00|310.93|308.93|310.79|308.79|310.93|308.93|310.75|308.75|24
1725545530000|2024-09-05 14:12:10|310.75|308.75|310.66|308.66|310.75|308.75|310.56|308.56|21
1725545540000|2024-09-05 14:12:20|310.7|308.7|311|309|311.07|309.07|310.7|308.7|20
1725545550000|2024-09-05 14:12:30|311.04|309.04|310.9|308.9|311.11|309.11|310.83|308.83|29
1725545560000|2024-09-05 14:12:40|310.91|308.91|310.96|308.96|310.99|308.99|310.89|308.89|22
1725545570000|2024-09-05 14:12:50|310.97|308.97|310.95|308.95|311|309|310.95|308.95|15
1725545580000|2024-09-05 14:13:00|310.96|308.96|310.79|308.79|311.08|309.08|310.79|308.79|31
1725545590000|2024-09-05 14:13:10|310.8|308.8|310.84|308.84|310.86|308.86|310.77|308.77|24
1725545600000|2024-09-05 14:13:20|310.85|308.85|310.81|308.81|310.98|308.98|310.79|308.79|27
1725545610000|2024-09-05 14:13:30|310.82|308.82|310.83|308.83|310.98|308.98|310.8|308.8|25
1725545620000|2024-09-05 14:13:40|310.82|308.82|310.76|308.76|310.82|308.82|310.61|308.61|24
1725545630000|2024-09-05 14:13:50|310.8|308.8|310.96|308.96|310.98|308.98|310.79|308.79|25
1725545640000|2024-09-05 14:14:00|310.95|308.95|310.91|308.91|311|309|310.9|308.9|16
1725545650000|2024-09-05 14:14:10|310.9|308.9|310.83|308.83|310.9|308.9|310.79|308.79|23
1725545660000|2024-09-05 14:14:20|310.85|308.85|310.9|308.9|310.97|308.97|310.85|308.85|21
1725545670000|2024-09-05 14:14:30|310.91|308.91|310.83|308.83|310.96|308.96|310.83|308.83|17
1725545680000|2024-09-05 14:14:40|310.82|308.82|310.78|308.78|310.82|308.82|310.68|308.68|23
1725545690000|2024-09-05 14:14:50|310.77|308.77|310.72|308.72|310.8|308.8|310.72|308.72|25
1725545700000|2024-09-05 14:15:00|310.71|308.71|310.71|308.71|310.74|308.74|310.59|308.59|27
1725545710000|2024-09-05 14:15:10|310.8|308.8|310.69|308.69|310.8|308.8|310.65|308.65|29
1725545720000|2024-09-05 14:15:20|310.67|308.67|310.56|308.56|310.69|308.69|310.56|308.56|24
1725545730000|2024-09-05 14:15:30|310.55|308.55|310.48|308.48|310.62|308.62|310.48|308.48|25
1725545740000|2024-09-05 14:15:40|310.49|308.49|310.56|308.56|310.63|308.63|310.48|308.48|25
1725545750000|2024-09-05 14:15:50|310.54|308.54|310.62|308.62|310.64|308.64|310.54|308.54|19
1725545760000|2024-09-05 14:16:00|310.63|308.63|310.91|308.91|310.91|308.91|310.55|308.55|31
1725545770000|2024-09-05 14:16:10|310.92|308.92|310.85|308.85|310.93|308.93|310.77|308.77|24
1725545780000|2024-09-05 14:16:20|310.78|308.78|310.87|308.87|310.96|308.96|310.77|308.77|30
1725545790000|2024-09-05 14:16:30|310.88|308.88|310.89|308.89|310.89|308.89|310.74|308.74|24
1725545800000|2024-09-05 14:16:40|310.9|308.9|310.87|308.87|310.93|308.93|310.82|308.82|23
1725545810000|2024-09-05 14:16:50|310.82|308.82|310.96|308.96|310.96|308.96|310.82|308.82|21
1725545820000|2024-09-05 14:17:00|310.91|308.91|311.05|309.05|311.06|309.06|310.83|308.83|25
1725545830000|2024-09-05 14:17:10|311.02|309.02|310.85|308.85|311.06|309.06|310.82|308.82|19
1725545840000|2024-09-05 14:17:20|310.84|308.84|310.94|308.94|310.94|308.94|310.81|308.81|27
1725545850000|2024-09-05 14:17:30|310.95|308.95|311.11|309.11|311.11|309.11|310.95|308.95|22
1725545860000|2024-09-05 14:17:40|311.15|309.15|311.32|309.32|311.34|309.34|311.1|309.1|33
1725545870000|2024-09-05 14:17:50|311.31|309.31|311.18|309.18|311.32|309.32|311.17|309.17|20
1725545880000|2024-09-05 14:18:00|311.19|309.19|311.36|309.36|311.38|309.38|311.19|309.19|22
1725545890000|2024-09-05 14:18:10|311.37|309.37|311.42|309.42|311.47|309.47|311.34|309.34|28
1725545900000|2024-09-05 14:18:20|311.45|309.45|311.24|309.24|311.45|309.45|311.21|309.21|23
1725545910000|2024-09-05 14:18:30|311.23|309.23|311.33|309.33|311.34|309.34|311.21|309.21|19
1725545920000|2024-09-05 14:18:40|311.34|309.34|311.47|309.47|311.49|309.49|311.34|309.34|15
1725545930000|2024-09-05 14:18:50|311.46|309.46|311.5|309.5|311.55|309.55|311.46|309.46|25
1725545940000|2024-09-05 14:19:00|311.49|309.49|311.27|309.27|311.5|309.5|311.24|309.24|27
1725545950000|2024-09-05 14:19:10|311.26|309.26|311.38|309.38|311.38|309.38|311.26|309.26|20
1725545960000|2024-09-05 14:19:20|311.4|309.4|311.45|309.45|311.56|309.56|311.4|309.4|26
1725545970000|2024-09-05 14:19:30|311.47|309.47|311.57|309.57|311.58|309.58|311.45|309.45|18
1725545980000|2024-09-05 14:19:40|311.55|309.55|311.69|309.69|311.69|309.69|311.54|309.54|18
1725545990000|2024-09-05 14:19:50|311.67|309.67|311.66|309.66|311.69|309.69|311.63|309.63|17
1725546000000|2024-09-05 14:20:00|311.67|309.67|311.85|309.85|311.88|309.88|311.67|309.67|26
1725546010000|2024-09-05 14:20:10|311.87|309.87|311.86|309.86|311.94|309.94|311.78|309.78|24
1725546020000|2024-09-05 14:20:20|311.84|309.84|311.63|309.63|311.85|309.85|311.63|309.63|16
1725546030000|2024-09-05 14:20:30|311.62|309.62|311.75|309.75|311.84|309.84|311.6|309.6|27
1725546040000|2024-09-05 14:20:40|311.76|309.76|311.78|309.78|311.86|309.86|311.76|309.76|23
1725546050000|2024-09-05 14:20:50|311.79|309.79|311.87|309.87|311.87|309.87|311.72|309.72|22
1725546060000|2024-09-05 14:21:00|311.85|309.85|311.95|309.95|311.97|309.97|311.85|309.85|23
1725546070000|2024-09-05 14:21:10|311.94|309.94|312.11|310.11|312.11|310.11|311.94|309.94|23
1725546080000|2024-09-05 14:21:20|312.1|310.1|311.8|309.8|312.1|310.1|311.8|309.8|31
1725546090000|2024-09-05 14:21:30|311.77|309.77|311.82|309.82|311.82|309.82|311.73|309.73|17
1725546100000|2024-09-05 14:21:40|311.85|309.85|311.99|309.99|311.99|309.99|311.84|309.84|21
1725546110000|2024-09-05 14:21:50|312|310|312.03|310.03|312.1|310.1|311.99|309.99|20
1725546120000|2024-09-05 14:22:00|312.04|310.04|312.11|310.11|312.17|310.17|312.04|310.04|21
1725546130000|2024-09-05 14:22:10|312.1|310.1|312.22|310.22|312.24|310.24|312.08|310.08|25
1725546140000|2024-09-05 14:22:20|312.21|310.21|312.4|310.4|312.4|310.4|312.21|310.21|13
1725546150000|2024-09-05 14:22:30|312.42|310.42|312.49|310.49|312.52|310.52|312.39|310.39|26
1725546160000|2024-09-05 14:22:40|312.48|310.48|312.45|310.45|312.51|310.51|312.43|310.43|15
1725546170000|2024-09-05 14:22:50|312.47|310.47|312.49|310.49|312.5|310.5|312.46|310.46|17
1725546180000|2024-09-05 14:23:00|312.5|310.5|312.55|310.55|312.58|310.58|312.49|310.49|24
1725546190000|2024-09-05 14:23:10|312.56|310.56|312.45|310.45|312.58|310.58|312.42|310.42|18
1725546200000|2024-09-05 14:23:20|312.46|310.46|312.41|310.41|312.51|310.51|312.41|310.41|17
1725546210000|2024-09-05 14:23:30|312.43|310.43|312.4|310.4|312.43|310.43|312.3|310.3|28
1725546220000|2024-09-05 14:23:40|312.37|310.37|312.38|310.38|312.39|310.39|312.3|310.3|16
1725546230000|2024-09-05 14:23:50|312.39|310.39|312.32|310.32|312.39|310.39|312.31|310.31|20
1725546240000|2024-09-05 14:24:00|312.33|310.33|312.31|310.31|312.42|310.42|312.31|310.31|23
1725546250000|2024-09-05 14:24:10|312.32|310.32|312.4|310.4|312.41|310.41|312.32|310.32|23
1725546260000|2024-09-05 14:24:20|312.39|310.39|312.43|310.43|312.46|310.46|312.38|310.38|28
1725546270000|2024-09-05 14:24:30|312.44|310.44|312.36|310.36|312.45|310.45|312.36|310.36|11
1725546280000|2024-09-05 14:24:40|312.4|310.4|312.5|310.5|312.55|310.55|312.4|310.4|17
1725546290000|2024-09-05 14:24:50|312.49|310.49|312.5|310.5|312.5|310.5|312.44|310.44|12
1725546300000|2024-09-05 14:25:00|312.61|310.61|312.47|310.47|312.62|310.62|312.47|310.47|18
1725546310000|2024-09-05 14:25:10|312.48|310.48|312.48|310.48|312.49|310.49|312.46|310.46|9
1725546320000|2024-09-05 14:25:20|312.47|310.47|312.56|310.56|312.56|310.56|312.47|310.47|20
1725546330000|2024-09-05 14:25:30|312.58|310.58|312.65|310.65|312.74|310.74|312.58|310.58|17
1725546340000|2024-09-05 14:25:40|312.69|310.69|312.59|310.59|312.69|310.69|312.51|310.51|24
1725546350000|2024-09-05 14:25:50|312.58|310.58|312.56|310.56|312.58|310.58|312.53|310.53|18
1725546360000|2024-09-05 14:26:00|312.57|310.57|312.41|310.41|312.59|310.59|312.38|310.38|22
1725546370000|2024-09-05 14:26:10|312.4|310.4|312.28|310.28|312.4|310.4|312.26|310.26|19
1725546380000|2024-09-05 14:26:20|312.3|310.3|312.37|310.37|312.41|310.41|312.28|310.28|16
1725546390000|2024-09-05 14:26:30|312.34|310.34|312.32|310.32|312.34|310.34|312.29|310.29|16
1725546400000|2024-09-05 14:26:40|312.31|310.31|312.31|310.31|312.33|310.33|312.27|310.27|19
1725546410000|2024-09-05 14:26:50|312.26|310.26|312.23|310.23|312.26|310.26|312.18|310.18|12
1725546420000|2024-09-05 14:27:00|312.24|310.24|312.14|310.14|312.29|310.29|312.03|310.03|19
1725546430000|2024-09-05 14:27:10|312.15|310.15|312.36|310.36|312.36|310.36|312.15|310.15|13
1725546440000|2024-09-05 14:27:20|312.35|310.35|312.29|310.29|312.35|310.35|312.27|310.27|13
1725546450000|2024-09-05 14:27:30|312.28|310.28|312.3|310.3|312.32|310.32|312.28|310.28|8
1725546460000|2024-09-05 14:27:40|312.29|310.29|312.29|310.29|312.29|310.29|312.29|310.29|1
1725546470000|2024-09-05 14:27:50|312.28|310.28|312.23|310.23|312.3|310.3|312.22|310.22|7
1725546480000|2024-09-05 14:28:00|312.21|310.21|312.03|310.03|312.21|310.21|312.02|310.02|7
1725546490000|2024-09-05 14:28:10|312.04|310.04|311.91|309.91|312.05|310.05|311.91|309.91|20
1725546500000|2024-09-05 14:28:20|311.9|309.9|311.83|309.83|311.9|309.9|311.83|309.83|3
1725546510000|2024-09-05 14:28:30|311.84|309.84|311.74|309.74|311.86|309.86|311.74|309.74|11
1725546520000|2024-09-05 14:28:40|311.75|309.75|311.71|309.71|311.76|309.76|311.69|309.69|16
1725546530000|2024-09-05 14:28:50|311.64|309.64|311.59|309.59|311.69|309.69|311.59|309.59|9
1725546540000|2024-09-05 14:29:00|311.57|309.57|311.44|309.44|311.6|309.6|311.43|309.43|19
1725546550000|2024-09-05 14:29:10|311.43|309.43|311.54|309.54|311.54|309.54|311.43|309.43|10
1725546560000|2024-09-05 14:29:20|311.55|309.55|311.57|309.57|311.57|309.57|311.54|309.54|9
1725546570000|2024-09-05 14:29:30|311.56|309.56|311.54|309.54|311.57|309.57|311.54|309.54|5
1725546580000|2024-09-05 14:29:40|311.56|309.56|311.54|309.54|311.57|309.57|311.54|309.54|6
1725546590000|2024-09-05 14:29:50|311.55|309.55|311.55|309.55|311.56|309.56|311.54|309.54|6
1725546600000|2024-09-05 14:30:00|311.54|309.54|311.57|309.57|311.57|309.57|311.54|309.54|12
1725546610000|2024-09-05 14:30:10|311.58|309.58|311.59|309.59|311.59|309.59|311.55|309.55|11
1725546620000|2024-09-05 14:30:20|311.62|309.62|311.8|309.8|311.8|309.8|311.57|309.57|14
1725546630000|2024-09-05 14:30:30|311.83|309.83|311.97|309.97|312|310|311.83|309.83|20
1725546640000|2024-09-05 14:30:40|311.98|309.98|312.1|310.1|312.13|310.13|311.98|309.98|21
1725546650000|2024-09-05 14:30:50|312.09|310.09|312.07|310.07|312.11|310.11|312.03|310.03|28
1725546660000|2024-09-05 14:31:00|312.06|310.06|312.05|310.05|312.07|310.07|312|310|21
1725546670000|2024-09-05 14:31:10|312.03|310.03|311.96|309.96|312.03|310.03|311.94|309.94|18
1725546680000|2024-09-05 14:31:20|311.94|309.94|312.01|310.01|312.03|310.03|311.92|309.92|20
1725546690000|2024-09-05 14:31:30|312.02|310.02|312.18|310.18|312.18|310.18|311.99|309.99|21
1725546700000|2024-09-05 14:31:40|312.19|310.19|312.1|310.1|312.19|310.19|312.1|310.1|23
1725546710000|2024-09-05 14:31:50|312.07|310.07|311.84|309.84|312.07|310.07|311.82|309.82|18
1725546720000|2024-09-05 14:32:00|311.86|309.86|311.95|309.95|311.96|309.96|311.86|309.86|20
1725546730000|2024-09-05 14:32:10|311.94|309.94|311.87|309.87|312.02|310.02|311.85|309.85|21
1725546740000|2024-09-05 14:32:20|311.88|309.88|311.83|309.83|311.88|309.88|311.77|309.77|24
1725546750000|2024-09-05 14:32:30|311.84|309.84|311.82|309.82|311.9|309.9|311.78|309.78|16
1725546760000|2024-09-05 14:32:40|311.83|309.83|311.76|309.76|311.88|309.88|311.75|309.75|21
1725546770000|2024-09-05 14:32:50|311.77|309.77|311.8|309.8|311.8|309.8|311.74|309.74|16
1725546780000|2024-09-05 14:33:00|311.79|309.79|311.85|309.85|311.86|309.86|311.78|309.78|16
1725546790000|2024-09-05 14:33:10|311.86|309.86|311.91|309.91|311.97|309.97|311.86|309.86|19
1725546800000|2024-09-05 14:33:20|311.9|309.9|311.81|309.81|311.98|309.98|311.8|309.8|23
1725546810000|2024-09-05 14:33:30|311.8|309.8|311.78|309.78|311.84|309.84|311.78|309.78|23
1725546820000|2024-09-05 14:33:40|311.79|309.79|311.71|309.71|311.8|309.8|311.68|309.68|16
1725546830000|2024-09-05 14:33:50|311.72|309.72|311.73|309.73|311.79|309.79|311.72|309.72|20
1725546840000|2024-09-05 14:34:00|311.71|309.71|311.5|309.5|311.71|309.71|311.42|309.42|17
1725546850000|2024-09-05 14:34:10|311.55|309.55|311.62|309.62|311.64|309.64|311.55|309.55|12
1725546860000|2024-09-05 14:34:20|311.63|309.63|311.67|309.67|311.67|309.67|311.59|309.59|19
1725546870000|2024-09-05 14:34:30|311.66|309.66|311.64|309.64|311.66|309.66|311.6|309.6|18
1725546880000|2024-09-05 14:34:40|311.63|309.63|311.73|309.73|311.73|309.73|311.61|309.61|20
1725546890000|2024-09-05 14:34:50|311.74|309.74|311.79|309.79|311.8|309.8|311.73|309.73|14
1725546900000|2024-09-05 14:35:00|311.8|309.8|311.65|309.65|311.8|309.8|311.65|309.65|22
1725546910000|2024-09-05 14:35:10|311.64|309.64|311.78|309.78|311.78|309.78|311.63|309.63|24
1725546920000|2024-09-05 14:35:20|311.83|309.83|311.86|309.86|311.91|309.91|311.83|309.83|17
1725546930000|2024-09-05 14:35:30|311.85|309.85|311.84|309.84|311.9|309.9|311.83|309.83|23
1725546940000|2024-09-05 14:35:40|311.83|309.83|311.87|309.87|311.89|309.89|311.83|309.83|18
1725546950000|2024-09-05 14:35:50|311.88|309.88|311.96|309.96|312.02|310.02|311.88|309.88|16
1725546960000|2024-09-05 14:36:00|311.95|309.95|311.73|309.73|311.95|309.95|311.73|309.73|23
1725546970000|2024-09-05 14:36:10|311.75|309.75|311.62|309.62|311.75|309.75|311.61|309.61|24
1725546980000|2024-09-05 14:36:20|311.63|309.63|311.62|309.62|311.76|309.76|311.62|309.62|26
1725546990000|2024-09-05 14:36:30|311.64|309.64|311.53|309.53|311.65|309.65|311.53|309.53|14
1725547000000|2024-09-05 14:36:40|311.55|309.55|311.53|309.53|311.58|309.58|311.51|309.51|18
1725547010000|2024-09-05 14:36:50|311.52|309.52|311.55|309.55|311.55|309.55|311.52|309.52|9
1725547020000|2024-09-05 14:37:00|311.51|309.51|311.6|309.6|311.63|309.63|311.48|309.48|20
1725547030000|2024-09-05 14:37:10|311.59|309.59|311.76|309.76|311.77|309.77|311.59|309.59|27
1725547040000|2024-09-05 14:37:20|311.75|309.75|311.72|309.72|311.79|309.79|311.71|309.71|20
1725547050000|2024-09-05 14:37:30|311.71|309.71|311.61|309.61|311.71|309.71|311.58|309.58|14
1725547060000|2024-09-05 14:37:40|311.6|309.6|311.68|309.68|311.74|309.74|311.6|309.6|21
1725547070000|2024-09-05 14:37:50|311.69|309.69|311.71|309.71|311.73|309.73|311.68|309.68|13
1725547080000|2024-09-05 14:38:00|311.72|309.72|311.8|309.8|311.88|309.88|311.72|309.72|15
1725547090000|2024-09-05 14:38:10|311.81|309.81|311.83|309.83|311.84|309.84|311.79|309.79|16
1725547100000|2024-09-05 14:38:20|311.84|309.84|311.94|309.94|311.98|309.98|311.84|309.84|23
1725547110000|2024-09-05 14:38:30|311.95|309.95|311.8|309.8|311.97|309.97|311.76|309.76|21
1725547120000|2024-09-05 14:38:40|311.79|309.79|311.77|309.77|311.79|309.79|311.76|309.76|10
1725547130000|2024-09-05 14:38:50|311.76|309.76|311.74|309.74|311.77|309.77|311.74|309.74|8
1725547140000|2024-09-05 14:39:00|311.71|309.71|311.8|309.8|311.8|309.8|311.67|309.67|15
1725547150000|2024-09-05 14:39:10|311.79|309.79|311.77|309.77|311.85|309.85|311.77|309.77|16
1725547160000|2024-09-05 14:39:20|311.76|309.76|311.74|309.74|311.76|309.76|311.74|309.74|2
1725547170000|2024-09-05 14:39:30|311.77|309.77|311.76|309.76|311.77|309.77|311.68|309.68|11
1725547180000|2024-09-05 14:39:40|311.75|309.75|311.75|309.75|311.75|309.75|311.74|309.74|3
1725547190000|2024-09-05 14:39:50|311.77|309.77|311.77|309.77|311.77|309.77|311.77|309.77|1
1725547200000|2024-09-05 14:40:00|311.76|309.76|311.43|309.43|311.77|309.77|311.43|309.43|14
1725547220000|2024-09-05 14:40:20|311.46|309.46|311.45|309.45|311.52|309.52|311.43|309.43|27
1725547230000|2024-09-05 14:40:30|311.46|309.46|311.39|309.39|311.47|309.47|311.39|309.39|11
1725547240000|2024-09-05 14:40:40|311.41|309.41|311.4|309.4|311.42|309.42|311.39|309.39|9
1725547250000|2024-09-05 14:40:50|311.39|309.39|311.45|309.45|311.47|309.47|311.39|309.39|16
1725547260000|2024-09-05 14:41:00|311.46|309.46|311.61|309.61|311.61|309.61|311.46|309.46|21
1725547270000|2024-09-05 14:41:10|311.6|309.6|311.66|309.66|311.66|309.66|311.59|309.59|17
1725547280000|2024-09-05 14:41:20|311.65|309.65|311.73|309.73|311.73|309.73|311.65|309.65|20
1725547290000|2024-09-05 14:41:30|311.74|309.74|311.67|309.67|311.74|309.74|311.67|309.67|12
1725547300000|2024-09-05 14:41:40|311.66|309.66|311.59|309.59|311.66|309.66|311.59|309.59|5
1725547320000|2024-09-05 14:42:00|311.61|309.61|311.67|309.67|311.67|309.67|311.61|309.61|4
1725547330000|2024-09-05 14:42:10|311.65|309.65|311.67|309.67|311.69|309.69|311.65|309.65|11
1725547340000|2024-09-05 14:42:20|311.66|309.66|311.78|309.78|311.81|309.81|311.64|309.64|20
1725547370000|2024-09-05 14:42:50|311.77|309.77|311.78|309.78|311.78|309.78|311.77|309.77|2
1725547390000|2024-09-05 14:43:10|311.82|309.82|311.8|309.8|311.85|309.85|311.79|309.79|15
1725547400000|2024-09-05 14:43:20|311.81|309.81|311.78|309.78|311.88|309.88|311.78|309.78|19
1725547410000|2024-09-05 14:43:30|311.8|309.8|311.78|309.78|311.8|309.8|311.78|309.78|2
1725547430000|2024-09-05 14:43:50|311.77|309.77|311.77|309.77|311.77|309.77|311.77|309.77|1
1725547460000|2024-09-05 14:44:20|311.76|309.76|311.76|309.76|311.78|309.78|311.76|309.76|6
1725547470000|2024-09-05 14:44:30|311.75|309.75|311.71|309.71|311.77|309.77|311.71|309.71|7
1725547480000|2024-09-05 14:44:40|311.68|309.68|311.43|309.43|311.68|309.68|311.43|309.43|18
1725547490000|2024-09-05 14:44:50|311.42|309.42|311.42|309.42|311.43|309.43|311.35|309.35|14
1725547500000|2024-09-05 14:45:00|311.43|309.43|311.27|309.27|311.43|309.43|311.27|309.27|18
1725547510000|2024-09-05 14:45:10|311.28|309.28|311.14|309.14|311.28|309.28|311.11|309.11|18
1725547520000|2024-09-05 14:45:20|311.13|309.13|311.07|309.07|311.14|309.14|311.05|309.05|14
1725547530000|2024-09-05 14:45:30|311.06|309.06|310.88|308.88|311.1|309.1|310.88|308.88|20
1725547540000|2024-09-05 14:45:40|310.89|308.89|310.66|308.66|310.9|308.9|310.63|308.63|21
1725547550000|2024-09-05 14:45:50|310.65|308.65|310.57|308.57|310.66|308.66|310.55|308.55|30
1725547560000|2024-09-05 14:46:00|310.58|308.58|310.74|308.74|310.75|308.75|310.5|308.5|27
1725547570000|2024-09-05 14:46:10|310.75|308.75|310.49|308.49|310.75|308.75|310.49|308.49|21
1725547580000|2024-09-05 14:46:20|310.53|308.53|310.59|308.59|310.6|308.6|310.51|308.51|14
1725547590000|2024-09-05 14:46:30|310.57|308.57|310.35|308.35|310.57|308.57|310.34|308.34|21
1725547600000|2024-09-05 14:46:40|310.38|308.38|310.4|308.4|310.48|308.48|310.38|308.38|18
1725547610000|2024-09-05 14:46:50|310.39|308.39|310.23|308.23|310.39|308.39|310.23|308.23|18
1725547620000|2024-09-05 14:47:00|310.2|308.2|310.25|308.25|310.25|308.25|310.18|308.18|21
1725547630000|2024-09-05 14:47:10|310.23|308.23|310.39|308.39|310.42|308.42|310.23|308.23|21
1725547640000|2024-09-05 14:47:20|310.38|308.38|310.21|308.21|310.4|308.4|310.18|308.18|25
1725547650000|2024-09-05 14:47:30|310.19|308.19|310.12|308.12|310.22|308.22|310.1|308.1|19
1725547660000|2024-09-05 14:47:40|310.15|308.15|310.23|308.23|310.24|308.24|310.12|308.12|20
1725547670000|2024-09-05 14:47:50|310.22|308.22|310.2|308.2|310.23|308.23|310.16|308.16|13
1725547680000|2024-09-05 14:48:00|310.15|308.15|310.07|308.07|310.15|308.15|310.05|308.05|16
1725547690000|2024-09-05 14:48:10|310.06|308.06|309.91|307.91|310.06|308.06|309.84|307.84|18
1725547700000|2024-09-05 14:48:20|309.92|307.92|309.94|307.94|309.97|307.97|309.88|307.88|20
1725547710000|2024-09-05 14:48:30|309.97|307.97|309.98|307.98|310|308|309.91|307.91|18
1725547720000|2024-09-05 14:48:40|309.97|307.97|310.06|308.06|310.06|308.06|309.92|307.92|15
1725547730000|2024-09-05 14:48:50|310.07|308.07|310.15|308.15|310.15|308.15|310.07|308.07|13
1725547740000|2024-09-05 14:49:00|310.17|308.17|310.1|308.1|310.17|308.17|310.04|308.04|20
1725547750000|2024-09-05 14:49:10|310.09|308.09|310.02|308.02|310.1|308.1|309.99|307.99|22
1725547760000|2024-09-05 14:49:20|309.99|307.99|309.96|307.96|309.99|307.99|309.89|307.89|18
1725547770000|2024-09-05 14:49:30|309.94|307.94|309.72|307.72|309.94|307.94|309.71|307.71|17
1725547780000|2024-09-05 14:49:40|309.73|307.73|309.78|307.78|309.78|307.78|309.71|307.71|16
1725547790000|2024-09-05 14:49:50|309.79|307.79|309.85|307.85|309.88|307.88|309.72|307.72|17
1725547800000|2024-09-05 14:50:00|309.84|307.84|309.77|307.77|309.84|307.84|309.72|307.72|22
1725547810000|2024-09-05 14:50:10|309.75|307.75|309.66|307.66|309.78|307.78|309.65|307.65|22
1725547820000|2024-09-05 14:50:20|309.67|307.67|309.44|307.44|309.73|307.73|309.44|307.44|17
1725547830000|2024-09-05 14:50:30|309.43|307.43|309.17|307.17|309.44|307.44|309.12|307.12|26
1725547840000|2024-09-05 14:50:40|309.16|307.16|309.03|307.03|309.16|307.16|309.03|307.03|18
1725547850000|2024-09-05 14:50:50|309.04|307.04|309.05|307.05|309.05|307.05|309.04|307.04|2
1725547870000|2024-09-05 14:51:10|309.04|307.04|309|307|309.04|307.04|309|307|4
1725547880000|2024-09-05 14:51:20|308.97|306.97|308.68|306.68|309.05|307.05|308.65|306.65|28
1725547890000|2024-09-05 14:51:30|308.71|306.71|308.59|306.59|308.73|306.73|308.54|306.54|18
1725547900000|2024-09-05 14:51:40|308.6|306.6|308.51|306.51|308.6|306.6|308.51|306.51|14
1725547910000|2024-09-05 14:51:50|308.5|306.5|308.47|306.47|308.5|306.5|308.47|306.47|6
1725547920000|2024-09-05 14:52:00|308.49|306.49|308.51|306.51|308.51|306.51|308.47|306.47|4
1725547930000|2024-09-05 14:52:10|308.52|306.52|308.5|306.5|308.52|306.52|308.44|306.44|16
1725547940000|2024-09-05 14:52:20|308.51|306.51|308.68|306.68|308.72|306.72|308.51|306.51|8
1725547950000|2024-09-05 14:52:30|308.7|306.7|308.58|306.58|308.7|306.7|308.56|306.56|21
1725547960000|2024-09-05 14:52:40|308.57|306.57|308.52|306.52|308.57|306.57|308.44|306.44|22
1725547970000|2024-09-05 14:52:50|308.54|306.54|308.66|306.66|308.66|306.66|308.54|306.54|13
1725547980000|2024-09-05 14:53:00|308.68|306.68|308.73|306.73|308.78|306.78|308.59|306.59|18
1725547990000|2024-09-05 14:53:10|308.75|306.75|308.76|306.76|308.84|306.84|308.71|306.71|19
1725548000000|2024-09-05 14:53:20|308.77|306.77|308.77|306.77|308.79|306.79|308.77|306.77|4
1725548010000|2024-09-05 14:53:30|308.75|306.75|308.61|306.61|308.75|306.75|308.47|306.47|24
1725548020000|2024-09-05 14:53:40|308.63|306.63|308.68|306.68|308.68|306.68|308.59|306.59|14
1725548030000|2024-09-05 14:53:50|308.67|306.67|308.59|306.59|308.68|306.68|308.59|306.59|21
1725548040000|2024-09-05 14:54:00|308.57|306.57|308.43|306.43|308.58|306.58|308.3|306.3|23
1725548050000|2024-09-05 14:54:10|308.46|306.46|308.8|306.8|308.81|306.81|308.46|306.46|24
1725548060000|2024-09-05 14:54:20|308.77|306.77|308.59|306.59|308.78|306.78|308.58|306.58|20
1725548070000|2024-09-05 14:54:30|308.6|306.6|308.63|306.63|308.63|306.63|308.53|306.53|17
1725548080000|2024-09-05 14:54:40|308.64|306.64|308.73|306.73|308.75|306.75|308.62|306.62|15
1725548090000|2024-09-05 14:54:50|308.71|306.71|308.72|306.72|308.87|306.87|308.7|306.7|15
1725548100000|2024-09-05 14:55:00|308.78|306.78|308.9|306.9|308.91|306.91|308.77|306.77|19
1725548110000|2024-09-05 14:55:10|309.03|307.03|309.1|307.1|309.11|307.11|309.02|307.02|21
1725548120000|2024-09-05 14:55:20|309.11|307.11|309.02|307.02|309.11|307.11|309.02|307.02|30
1725548130000|2024-09-05 14:55:30|309.05|307.05|308.92|306.92|309.1|307.1|308.88|306.88|23
1725548140000|2024-09-05 14:55:40|308.93|306.93|309.15|307.15|309.15|307.15|308.93|306.93|15
1725548150000|2024-09-05 14:55:50|309.16|307.16|309.17|307.17|309.17|307.17|309.16|307.16|4
1725548160000|2024-09-05 14:56:00|309.16|307.16|309.23|307.23|309.23|307.23|309.12|307.12|12
1725548170000|2024-09-05 14:56:10|309.22|307.22|309.22|307.22|309.25|307.25|309.09|307.09|28
1725548180000|2024-09-05 14:56:20|309.21|307.21|309.28|307.28|309.28|307.28|309.21|307.21|6
1725548190000|2024-09-05 14:56:30|309.32|307.32|309.36|307.36|309.44|307.44|309.31|307.31|26
1725548200000|2024-09-05 14:56:40|309.37|307.37|309.41|307.41|309.41|307.41|309.34|307.34|15
1725548210000|2024-09-05 14:56:50|309.4|307.4|309.37|307.37|309.4|307.4|309.32|307.32|15
1725548220000|2024-09-05 14:57:00|309.38|307.38|309.51|307.51|309.58|307.58|309.38|307.38|21
1725548230000|2024-09-05 14:57:10|309.52|307.52|309.48|307.48|309.58|307.58|309.46|307.46|22
1725548240000|2024-09-05 14:57:20|309.5|307.5|309.62|307.62|309.62|307.62|309.5|307.5|20
1725548250000|2024-09-05 14:57:30|309.63|307.63|309.63|307.63|309.67|307.67|309.62|307.62|20
1725548260000|2024-09-05 14:57:40|309.66|307.66|309.74|307.74|309.81|307.81|309.63|307.63|16
1725548270000|2024-09-05 14:57:50|309.72|307.72|309.63|307.63|309.73|307.73|309.62|307.62|25
1725548280000|2024-09-05 14:58:00|309.62|307.62|309.72|307.72|309.73|307.73|309.62|307.62|13
1725548290000|2024-09-05 14:58:10|309.7|307.7|309.64|307.64|309.7|307.7|309.61|307.61|24
1725548300000|2024-09-05 14:58:20|309.66|307.66|309.58|307.58|309.7|307.7|309.58|307.58|28
1725548310000|2024-09-05 14:58:30|309.57|307.57|309.6|307.6|309.62|307.62|309.55|307.55|17
1725548320000|2024-09-05 14:58:40|309.59|307.59|309.52|307.52|309.6|307.6|309.52|307.52|17
1725548330000|2024-09-05 14:58:50|309.51|307.51|309.4|307.4|309.51|307.51|309.37|307.37|21
1725548340000|2024-09-05 14:59:00|309.39|307.39|309.23|307.23|309.4|307.4|309.23|307.23|19
1725548350000|2024-09-05 14:59:10|309.24|307.24|308.98|306.98|309.24|307.24|308.98|306.98|23
1725548360000|2024-09-05 14:59:20|308.94|306.94|308.93|306.93|308.96|306.96|308.89|306.89|23
1725548370000|2024-09-05 14:59:30|308.94|306.94|308.94|306.94|308.97|306.97|308.88|306.88|29
1725548380000|2024-09-05 14:59:40|308.95|306.95|309|307|309.02|307.02|308.94|306.94|23
1725548390000|2024-09-05 14:59:50|309.01|307.01|309.02|307.02|309.06|307.06|308.97|306.97|19
1725548400000|2024-09-05 15:00:00|309|307|309.03|307.03|309.07|307.07|308.98|306.98|25
1725548410000|2024-09-05 15:00:10|309.04|307.04|309|307|309.06|307.06|308.92|306.92|27
1725548420000|2024-09-05 15:00:20|308.99|306.99|308.94|306.94|309.03|307.03|308.93|306.93|23
1725548430000|2024-09-05 15:00:30|308.93|306.93|308.55|306.55|308.93|306.93|308.55|306.55|17
1725548440000|2024-09-05 15:00:40|308.6|306.6|308.65|306.65|308.73|306.73|308.6|306.6|16
1725548450000|2024-09-05 15:00:50|308.61|306.61|308.5|306.5|308.63|306.63|308.5|306.5|11
1725548460000|2024-09-05 15:01:00|308.49|306.49|308.29|306.29|308.53|306.53|308.29|306.29|19
1725548470000|2024-09-05 15:01:10|308.33|306.33|308.08|306.08|308.33|306.33|308.08|306.08|19
1725548480000|2024-09-05 15:01:20|308.1|306.1|308.32|306.32|308.32|306.32|308.1|306.1|23
1725548490000|2024-09-05 15:01:30|308.35|306.35|308.55|306.55|308.6|306.6|308.35|306.35|13
1725548500000|2024-09-05 15:01:40|308.51|306.51|308.59|306.59|308.59|306.59|308.43|306.43|23
1725548510000|2024-09-05 15:01:50|308.6|306.6|308.58|306.58|308.61|306.61|308.55|306.55|14
1725548520000|2024-09-05 15:02:00|308.59|306.59|308.62|306.62|308.77|306.77|308.56|306.56|28
1725548530000|2024-09-05 15:02:10|308.6|306.6|308.48|306.48|308.62|306.62|308.43|306.43|18
1725548540000|2024-09-05 15:02:20|308.49|306.49|308.57|306.57|308.68|306.68|308.48|306.48|26
1725548550000|2024-09-05 15:02:30|308.59|306.59|308.7|306.7|308.7|306.7|308.51|306.51|23
1725548560000|2024-09-05 15:02:40|308.71|306.71|308.65|306.65|308.76|306.76|308.61|306.61|18
1725548570000|2024-09-05 15:02:50|308.66|306.66|308.54|306.54|308.73|306.73|308.54|306.54|28
1725548580000|2024-09-05 15:03:00|308.52|306.52|308.61|306.61|308.66|306.66|308.51|306.51|19
1725548590000|2024-09-05 15:03:10|308.62|306.62|308.24|306.24|308.62|306.62|308.24|306.24|31
1725548600000|2024-09-05 15:03:20|308.23|306.23|308.37|306.37|308.43|306.43|308.19|306.19|22
1725548610000|2024-09-05 15:03:30|308.38|306.38|308.3|306.3|308.41|306.41|308.28|306.28|23
1725548620000|2024-09-05 15:03:40|308.29|306.29|307.96|305.96|308.3|306.3|307.96|305.96|23
1725548630000|2024-09-05 15:03:50|307.92|305.92|308.08|306.08|308.11|306.11|307.92|305.92|25
1725548640000|2024-09-05 15:04:00|308.06|306.06|308.03|306.03|308.17|306.17|307.99|305.99|25
1725548650000|2024-09-05 15:04:10|308.04|306.04|307.96|305.96|308.04|306.04|307.96|305.96|23
1725548660000|2024-09-05 15:04:20|307.94|305.94|308.04|306.04|308.06|306.06|307.91|305.91|27
1725548670000|2024-09-05 15:04:30|308.03|306.03|308.09|306.09|308.09|306.09|307.97|305.97|23
1725548680000|2024-09-05 15:04:40|308.08|306.08|308.21|306.21|308.28|306.28|308.08|306.08|24
1725548690000|2024-09-05 15:04:50|308.2|306.2|308.09|306.09|308.21|306.21|308.03|306.03|19
1725548700000|2024-09-05 15:05:00|308.11|306.11|308.07|306.07|308.16|306.16|308.07|306.07|17
1725548710000|2024-09-05 15:05:10|308.08|306.08|308.54|306.54|308.56|306.56|308|306|22
1725548720000|2024-09-05 15:05:20|308.53|306.53|308.64|306.64|308.71|306.71|308.49|306.49|21
1725548730000|2024-09-05 15:05:30|308.68|306.68|308.54|306.54|308.68|306.68|308.48|306.48|27
1725548740000|2024-09-05 15:05:40|308.53|306.53|308.76|306.76|308.76|306.76|308.52|306.52|25
1725548750000|2024-09-05 15:05:50|308.75|306.75|308.77|306.77|308.79|306.79|308.65|306.65|25
1725548760000|2024-09-05 15:06:00|308.76|306.76|308.95|306.95|308.97|306.97|308.71|306.71|28
1725548770000|2024-09-05 15:06:10|308.93|306.93|309.15|307.15|309.39|307.39|308.93|306.93|30
1725548780000|2024-09-05 15:06:20|309.14|307.14|309.26|307.26|309.27|307.27|309.11|307.11|22
1725548790000|2024-09-05 15:06:30|309.28|307.28|309.53|307.53|309.54|307.54|309.27|307.27|30
1725548800000|2024-09-05 15:06:40|309.55|307.55|309.37|307.37|309.57|307.57|309.31|307.31|27
1725548810000|2024-09-05 15:06:50|309.38|307.38|309.18|307.18|309.44|307.44|309.18|307.18|17
1725548820000|2024-09-05 15:07:00|309.26|307.26|309.26|307.26|309.35|307.35|309.19|307.19|24
1725548830000|2024-09-05 15:07:10|309.28|307.28|309.32|307.32|309.46|307.46|309.28|307.28|26
1725548840000|2024-09-05 15:07:20|309.33|307.33|309.27|307.27|309.34|307.34|309.18|307.18|28
1725548850000|2024-09-05 15:07:30|309.26|307.26|309.36|307.36|309.38|307.38|309.26|307.26|15
1725548860000|2024-09-05 15:07:40|309.35|307.35|309.46|307.46|309.54|307.54|309.35|307.35|16
1725548870000|2024-09-05 15:07:50|309.47|307.47|309.48|307.48|309.56|307.56|309.45|307.45|14
1725548880000|2024-09-05 15:08:00|309.47|307.47|309.24|307.24|309.47|307.47|309.24|307.24|18
1725548890000|2024-09-05 15:08:10|309.23|307.23|309.41|307.41|309.44|307.44|309.18|307.18|28
1725548900000|2024-09-05 15:08:20|309.4|307.4|309.47|307.47|309.47|307.47|309.39|307.39|26
1725548910000|2024-09-05 15:08:30|309.48|307.48|309.46|307.46|309.49|307.49|309.43|307.43|16
1725548920000|2024-09-05 15:08:40|309.47|307.47|309.5|307.5|309.58|307.58|309.47|307.47|25
1725548930000|2024-09-05 15:08:50|309.49|307.49|309.5|307.5|309.52|307.52|309.43|307.43|14
1725548940000|2024-09-05 15:09:00|309.49|307.49|309.45|307.45|309.55|307.55|309.45|307.45|21
1725548950000|2024-09-05 15:09:10|309.43|307.43|309.46|307.46|309.51|307.51|309.43|307.43|16
1725548960000|2024-09-05 15:09:20|309.47|307.47|309.54|307.54|309.54|307.54|309.45|307.45|18
1725548970000|2024-09-05 15:09:30|309.53|307.53|309.6|307.6|309.6|307.6|309.53|307.53|9
1725548980000|2024-09-05 15:09:40|309.59|307.59|309.54|307.54|309.6|307.6|309.54|307.54|17
1725548990000|2024-09-05 15:09:50|309.53|307.53|309.52|307.52|309.56|307.56|309.52|307.52|15
1725549000000|2024-09-05 15:10:00|309.55|307.55|309.7|307.7|309.8|307.8|309.55|307.55|25
1725549010000|2024-09-05 15:10:10|309.71|307.71|309.77|307.77|309.79|307.79|309.69|307.69|19
1725549020000|2024-09-05 15:10:20|309.76|307.76|309.67|307.67|309.76|307.76|309.64|307.64|22
1725549030000|2024-09-05 15:10:30|309.66|307.66|309.77|307.77|309.79|307.79|309.65|307.65|23
1725549040000|2024-09-05 15:10:40|309.78|307.78|309.77|307.77|309.83|307.83|309.76|307.76|11
1725549050000|2024-09-05 15:10:50|309.78|307.78|309.75|307.75|309.8|307.8|309.72|307.72|14
1725549060000|2024-09-05 15:11:00|309.76|307.76|309.79|307.79|309.8|307.8|309.7|307.7|23
1725549070000|2024-09-05 15:11:10|309.82|307.82|309.81|307.81|309.85|307.85|309.78|307.78|22
1725549080000|2024-09-05 15:11:20|309.8|307.8|309.97|307.97|310.01|308.01|309.8|307.8|21
1725549090000|2024-09-05 15:11:30|309.98|307.98|310.03|308.03|310.04|308.04|309.93|307.93|17
1725549100000|2024-09-05 15:11:40|310.02|308.02|310.04|308.04|310.06|308.06|310.01|308.01|15
1725549110000|2024-09-05 15:11:50|310.05|308.05|310.05|308.05|310.07|308.07|310.03|308.03|13
1725549120000|2024-09-05 15:12:00|310.04|308.04|310.03|308.03|310.05|308.05|310|308|20
1725549130000|2024-09-05 15:12:10|310.02|308.02|309.99|307.99|310.02|308.02|309.97|307.97|17
1725549140000|2024-09-05 15:12:20|309.97|307.97|310.08|308.08|310.09|308.09|309.95|307.95|21
1725549150000|2024-09-05 15:12:30|310.09|308.09|310.17|308.17|310.17|308.17|310.08|308.08|23
1725549160000|2024-09-05 15:12:40|310.16|308.16|310.17|308.17|310.19|308.19|310.15|308.15|20
1725549170000|2024-09-05 15:12:50|310.16|308.16|309.96|307.96|310.16|308.16|309.95|307.95|22
1725549180000|2024-09-05 15:13:00|309.95|307.95|309.84|307.84|309.97|307.97|309.83|307.83|16
1725549190000|2024-09-05 15:13:10|309.85|307.85|309.76|307.76|309.85|307.85|309.76|307.76|21
1725549200000|2024-09-05 15:13:20|309.78|307.78|309.8|307.8|309.83|307.83|309.78|307.78|8
1725549210000|2024-09-05 15:13:30|309.83|307.83|309.8|307.8|309.87|307.87|309.76|307.76|17
1725549220000|2024-09-05 15:13:40|309.79|307.79|309.77|307.77|309.81|307.81|309.75|307.75|21
1725549230000|2024-09-05 15:13:50|309.76|307.76|309.62|307.62|309.77|307.77|309.61|307.61|15
1725549240000|2024-09-05 15:14:00|309.61|307.61|309.35|307.35|309.63|307.63|309.35|307.35|14
1725549250000|2024-09-05 15:14:10|309.34|307.34|309.21|307.21|309.34|307.34|309.19|307.19|12
1725549260000|2024-09-05 15:14:20|309.22|307.22|309.27|307.27|309.27|307.27|309.03|307.03|18
1725549270000|2024-09-05 15:14:30|309.29|307.29|309.24|307.24|309.43|307.43|309.24|307.24|21
1725549280000|2024-09-05 15:14:40|309.25|307.25|309.32|307.32|309.32|307.32|309.23|307.23|12
1725549290000|2024-09-05 15:14:50|309.3|307.3|309.27|307.27|309.31|307.31|309.23|307.23|10
1725549300000|2024-09-05 15:15:00|309.28|307.28|309.29|307.29|309.31|307.31|309.17|307.17|22
1725549310000|2024-09-05 15:15:10|309.33|307.33|309.16|307.16|309.33|307.33|309.14|307.14|24
1725549320000|2024-09-05 15:15:20|309.15|307.15|309.35|307.35|309.36|307.36|309.11|307.11|20
1725549330000|2024-09-05 15:15:30|309.39|307.39|309.32|307.32|309.42|307.42|309.3|307.3|20
1725549340000|2024-09-05 15:15:40|309.34|307.34|309.35|307.35|309.44|307.44|309.33|307.33|18
1725549350000|2024-09-05 15:15:50|309.33|307.33|309.4|307.4|309.42|307.42|309.3|307.3|11
1725549360000|2024-09-05 15:16:00|309.39|307.39|309.64|307.64|309.64|307.64|309.39|307.39|19
1725549370000|2024-09-05 15:16:10|309.65|307.65|309.58|307.58|309.73|307.73|309.58|307.58|25
1725549380000|2024-09-05 15:16:20|309.59|307.59|309.73|307.73|309.73|307.73|309.58|307.58|13
1725549390000|2024-09-05 15:16:30|309.72|307.72|309.67|307.67|309.72|307.72|309.64|307.64|10
1725549400000|2024-09-05 15:16:40|309.68|307.68|309.83|307.83|309.86|307.86|309.67|307.67|23
1725549410000|2024-09-05 15:16:50|309.78|307.78|309.77|307.77|309.83|307.83|309.76|307.76|19
1725549420000|2024-09-05 15:17:00|309.81|307.81|309.83|307.83|309.85|307.85|309.76|307.76|20
1725549430000|2024-09-05 15:17:10|309.82|307.82|309.7|307.7|309.86|307.86|309.7|307.7|23
1725549440000|2024-09-05 15:17:20|309.69|307.69|309.62|307.62|309.69|307.69|309.61|307.61|16
1725549450000|2024-09-05 15:17:30|309.63|307.63|309.87|307.87|309.88|307.88|309.62|307.62|22
1725549460000|2024-09-05 15:17:40|309.82|307.82|309.67|307.67|309.82|307.82|309.65|307.65|11
1725549470000|2024-09-05 15:17:50|309.65|307.65|309.64|307.64|309.65|307.65|309.61|307.61|17
1725549480000|2024-09-05 15:18:00|309.63|307.63|309.45|307.45|309.65|307.65|309.45|307.45|14
1725549490000|2024-09-05 15:18:10|309.44|307.44|309.41|307.41|309.44|307.44|309.38|307.38|15
1725549500000|2024-09-05 15:18:20|309.47|307.47|309.24|307.24|309.47|307.47|309.19|307.19|21
1725549510000|2024-09-05 15:18:30|309.23|307.23|309.1|307.1|309.23|307.23|309.08|307.08|23
1725549520000|2024-09-05 15:18:40|309.09|307.09|309.24|307.24|309.24|307.24|309.08|307.08|14
1725549530000|2024-09-05 15:18:50|309.23|307.23|309.15|307.15|309.26|307.26|309.15|307.15|21
1725549540000|2024-09-05 15:19:00|309.16|307.16|309.2|307.2|309.3|307.3|309.16|307.16|12
1725549550000|2024-09-05 15:19:10|309.19|307.19|309.19|307.19|309.2|307.2|309.11|307.11|22
1725549560000|2024-09-05 15:19:20|309.2|307.2|309.23|307.23|309.25|307.25|309.2|307.2|9
1725549570000|2024-09-05 15:19:30|309.24|307.24|309.37|307.37|309.37|307.37|309.24|307.24|16
1725549580000|2024-09-05 15:19:40|309.36|307.36|309.35|307.35|309.37|307.37|309.32|307.32|22
1725549590000|2024-09-05 15:19:50|309.34|307.34|309.4|307.4|309.4|307.4|309.29|307.29|14
1725549600000|2024-09-05 15:20:00|309.39|307.39|309.41|307.41|309.49|307.49|309.36|307.36|22
1725549610000|2024-09-05 15:20:10|309.43|307.43|309.5|307.5|309.5|307.5|309.42|307.42|10
1725549620000|2024-09-05 15:20:20|309.51|307.51|309.39|307.39|309.51|307.51|309.37|307.37|18
1725549630000|2024-09-05 15:20:30|309.38|307.38|309.2|307.2|309.38|307.38|309.2|307.2|23
1725549640000|2024-09-05 15:20:40|309.22|307.22|309.18|307.18|309.23|307.23|309.15|307.15|22
1725549650000|2024-09-05 15:20:50|309.21|307.21|309.19|307.19|309.22|307.22|309.19|307.19|9
1725549660000|2024-09-05 15:21:00|309.2|307.2|309.48|307.48|309.49|307.49|309.17|307.17|24
1725549670000|2024-09-05 15:21:10|309.47|307.47|309.43|307.43|309.48|307.48|309.37|307.37|21
1725549680000|2024-09-05 15:21:20|309.45|307.45|309.36|307.36|309.45|307.45|309.36|307.36|17
1725549690000|2024-09-05 15:21:30|309.35|307.35|309.36|307.36|309.4|307.4|309.35|307.35|19
1725549700000|2024-09-05 15:21:40|309.34|307.34|309.31|307.31|309.38|307.38|309.31|307.31|13
1725549710000|2024-09-05 15:21:50|309.32|307.32|309.08|307.08|309.32|307.32|309.08|307.08|16
1725549720000|2024-09-05 15:22:00|309.02|307.02|308.96|306.96|309.02|307.02|308.75|306.75|22
1725549730000|2024-09-05 15:22:10|309.07|307.07|309.09|307.09|309.15|307.15|309.03|307.03|23
1725549740000|2024-09-05 15:22:20|309.11|307.11|309.26|307.26|309.28|307.28|309.1|307.1|20
1725549750000|2024-09-05 15:22:30|309.29|307.29|309.19|307.19|309.33|307.33|309.18|307.18|22
1725549760000|2024-09-05 15:22:40|309.21|307.21|309.1|307.1|309.21|307.21|309.07|307.07|12
1725549770000|2024-09-05 15:22:50|309.09|307.09|309.1|307.1|309.12|307.12|309.08|307.08|12
1725549780000|2024-09-05 15:23:00|309.09|307.09|308.98|306.98|309.09|307.09|308.95|306.95|19
1725549790000|2024-09-05 15:23:10|308.95|306.95|308.7|306.7|308.95|306.95|308.64|306.64|17
1725549800000|2024-09-05 15:23:20|308.69|306.69|308.66|306.66|308.71|306.71|308.66|306.66|21
1725549810000|2024-09-05 15:23:30|308.64|306.64|308.59|306.59|308.7|306.7|308.58|306.58|20
1725549820000|2024-09-05 15:23:40|308.6|306.6|308.62|306.62|308.62|306.62|308.6|306.6|8
1725549830000|2024-09-05 15:23:50|308.61|306.61|308.41|306.41|308.61|306.61|308.41|306.41|22
1725549840000|2024-09-05 15:24:00|308.4|306.4|308.38|306.38|308.4|306.4|308.3|306.3|19
1725549850000|2024-09-05 15:24:10|308.37|306.37|308.42|306.42|308.42|306.42|308.37|306.37|7
1725549860000|2024-09-05 15:24:20|308.43|306.43|308.38|306.38|308.43|306.43|308.38|306.38|6
1725549870000|2024-09-05 15:24:30|308.36|306.36|308.04|306.04|308.39|306.39|308.04|306.04|28
1725549880000|2024-09-05 15:24:40|308.03|306.03|308.02|306.02|308.03|306.03|308.02|306.02|6
1725549890000|2024-09-05 15:24:50|308.03|306.03|308.02|306.02|308.03|306.03|308|306|8
1725549900000|2024-09-05 15:25:00|308.01|306.01|307.99|305.99|308.02|306.02|307.98|305.98|12
1725549910000|2024-09-05 15:25:10|308|306|307.95|305.95|308|306|307.94|305.94|9
1725549920000|2024-09-05 15:25:20|307.94|305.94|307.99|305.99|307.99|305.99|307.94|305.94|5
1725549930000|2024-09-05 15:25:30|307.98|305.98|307.79|305.79|307.99|305.99|307.79|305.79|9
1725549940000|2024-09-05 15:25:40|307.8|305.8|307.45|305.45|307.8|305.8|307.44|305.44|22
1725549950000|2024-09-05 15:25:50|307.47|305.47|307.37|305.37|307.54|305.54|307.3|305.3|20
1725549960000|2024-09-05 15:26:00|307.35|305.35|307.3|305.3|307.35|305.35|307.26|305.26|7
1725549970000|2024-09-05 15:26:10|307.29|305.29|307.28|305.28|307.29|305.29|307.26|305.26|12
1725549980000|2024-09-05 15:26:20|307.26|305.26|307.28|305.28|307.28|305.28|307.26|305.26|8
1725549990000|2024-09-05 15:26:30|307.27|305.27|307.08|305.08|307.27|305.27|307.05|305.05|14
1725550000000|2024-09-05 15:26:40|307.07|305.07|306.74|304.74|307.07|305.07|306.74|304.74|20
1725550010000|2024-09-05 15:26:50|306.72|304.72|306.69|304.69|306.73|304.73|306.64|304.64|16
1725550020000|2024-09-05 15:27:00|306.7|304.7|306.6|304.6|306.71|304.71|306.45|304.45|23
1725550030000|2024-09-05 15:27:10|306.61|304.61|306.87|304.87|306.87|304.87|306.61|304.61|22
1725550040000|2024-09-05 15:27:20|306.95|304.95|306.94|304.94|307.11|305.11|306.94|304.94|26
1725550050000|2024-09-05 15:27:30|306.97|304.97|306.96|304.96|307.1|305.1|306.91|304.91|25
1725550060000|2024-09-05 15:27:40|306.95|304.95|307.01|305.01|307.06|305.06|306.94|304.94|22
1725550070000|2024-09-05 15:27:50|307.02|305.02|307.07|305.07|307.07|305.07|306.99|304.99|16
1725550080000|2024-09-05 15:28:00|307.03|305.03|306.74|304.74|307.03|305.03|306.74|304.74|26
1725550090000|2024-09-05 15:28:10|306.68|304.68|306.59|304.59|306.68|304.68|306.54|304.54|14
1725550100000|2024-09-05 15:28:20|306.58|304.58|306.54|304.54|306.64|304.64|306.52|304.52|23
1725550110000|2024-09-05 15:28:30|306.53|304.53|306.54|304.54|306.58|304.58|306.53|304.53|4
1725550120000|2024-09-05 15:28:40|306.53|304.53|306.52|304.52|306.53|304.53|306.51|304.51|6
1725550130000|2024-09-05 15:28:50|306.5|304.5|306.15|304.15|306.51|304.51|306.1|304.1|17
1725550140000|2024-09-05 15:29:00|306.18|304.18|306.09|304.09|306.22|304.22|306.03|304.03|19
1725550150000|2024-09-05 15:29:10|306.1|304.1|306.1|304.1|306.13|304.13|306.1|304.1|10
1725550160000|2024-09-05 15:29:20|306.09|304.09|305.84|303.84|306.09|304.09|305.83|303.83|12
1725550170000|2024-09-05 15:29:30|305.86|303.86|305.7|303.7|305.89|303.89|305.58|303.58|23
1725550180000|2024-09-05 15:29:40|305.71|303.71|305.53|303.53|305.73|303.73|305.53|303.53|21
1725550190000|2024-09-05 15:29:50|305.5|303.5|305.56|303.56|305.56|303.56|305.49|303.49|18
1725550200000|2024-09-05 15:30:00|305.54|303.54|305.41|303.41|305.54|303.54|305.41|303.41|21
1725550210000|2024-09-05 15:30:10|305.4|303.4|304.99|302.99|305.4|303.4|304.98|302.98|22
1725550220000|2024-09-05 15:30:20|305|303|305.23|303.23|305.23|303.23|304.95|302.95|24
1725550230000|2024-09-05 15:30:30|305.22|303.22|304.88|302.88|305.22|303.22|304.83|302.83|25
1725550240000|2024-09-05 15:30:40|304.87|302.87|304.98|302.98|304.98|302.98|304.87|302.87|15
1725550250000|2024-09-05 15:30:50|305.09|303.09|305.59|303.59|305.59|303.59|305.09|303.09|31
1725550260000|2024-09-05 15:31:00|305.62|303.62|305.52|303.52|305.78|303.78|305.52|303.52|32
1725550270000|2024-09-05 15:31:10|305.54|303.54|305.49|303.49|305.59|303.59|305.42|303.42|30
1725550280000|2024-09-05 15:31:20|305.48|303.48|305.69|303.69|305.72|303.72|305.44|303.44|19
1725550290000|2024-09-05 15:31:30|305.67|303.67|305.66|303.66|305.74|303.74|305.61|303.61|25
1725550300000|2024-09-05 15:31:40|305.67|303.67|305.78|303.78|305.78|303.78|305.63|303.63|23
1725550310000|2024-09-05 15:31:50|305.77|303.77|305.67|303.67|305.78|303.78|305.64|303.64|29
1725550320000|2024-09-05 15:32:00|305.68|303.68|305.48|303.48|305.7|303.7|305.44|303.44|27
1725550330000|2024-09-05 15:32:10|305.49|303.49|305.69|303.69|305.69|303.69|305.49|303.49|25
1725550340000|2024-09-05 15:32:20|305.68|303.68|305.87|303.87|305.97|303.97|305.68|303.68|22
1725550350000|2024-09-05 15:32:30|305.86|303.86|306.01|304.01|306.01|304.01|305.83|303.83|21
1725550360000|2024-09-05 15:32:40|306.02|304.02|306.07|304.07|306.07|304.07|305.93|303.93|18
1725550370000|2024-09-05 15:32:50|306.06|304.06|305.8|303.8|306.06|304.06|305.8|303.8|23
1725550380000|2024-09-05 15:33:00|305.83|303.83|305.82|303.82|305.87|303.87|305.7|303.7|29
1725550390000|2024-09-05 15:33:10|305.81|303.81|305.94|303.94|305.95|303.95|305.75|303.75|22
1725550400000|2024-09-05 15:33:20|305.91|303.91|306.06|304.06|306.09|304.09|305.87|303.87|26
1725550410000|2024-09-05 15:33:30|306.02|304.02|305.86|303.86|306.02|304.02|305.84|303.84|15
1725550420000|2024-09-05 15:33:40|305.85|303.85|305.98|303.98|306.05|304.05|305.85|303.85|25
1725550430000|2024-09-05 15:33:50|305.99|303.99|305.87|303.87|306.06|304.06|305.85|303.85|31
1725550440000|2024-09-05 15:34:00|305.85|303.85|305.91|303.91|305.97|303.97|305.85|303.85|18
1725550450000|2024-09-05 15:34:10|305.92|303.92|306.08|304.08|306.23|304.23|305.92|303.92|21
1725550460000|2024-09-05 15:34:20|306.07|304.07|306.04|304.04|306.12|304.12|306.03|304.03|12
1725550470000|2024-09-05 15:34:30|306.06|304.06|306.02|304.02|306.06|304.06|305.97|303.97|23
1725550480000|2024-09-05 15:34:40|306.01|304.01|305.9|303.9|306.02|304.02|305.9|303.9|21
1725550490000|2024-09-05 15:34:50|305.88|303.88|306.1|304.1|306.15|304.15|305.88|303.88|30
1725550500000|2024-09-05 15:35:00|306.09|304.09|306.52|304.52|306.55|304.55|306.08|304.08|30
1725550510000|2024-09-05 15:35:10|306.53|304.53|306.57|304.57|306.57|304.57|306.5|304.5|21
1725550520000|2024-09-05 15:35:20|306.58|304.58|306.72|304.72|306.74|304.74|306.58|304.58|21
1725550530000|2024-09-05 15:35:30|306.7|304.7|306.77|304.77|306.78|304.78|306.7|304.7|16
1725550540000|2024-09-05 15:35:40|306.76|304.76|306.81|304.81|306.82|304.82|306.71|304.71|19
1725550550000|2024-09-05 15:35:50|306.78|304.78|306.83|304.83|306.83|304.83|306.77|304.77|16
1725550560000|2024-09-05 15:36:00|306.85|304.85|306.9|304.9|306.91|304.91|306.85|304.85|22
1725550570000|2024-09-05 15:36:10|306.89|304.89|306.97|304.97|307.01|305.01|306.85|304.85|22
1725550580000|2024-09-05 15:36:20|306.98|304.98|306.94|304.94|306.98|304.98|306.91|304.91|20
1725550590000|2024-09-05 15:36:30|306.99|304.99|307.14|305.14|307.2|305.2|306.99|304.99|29
1725550600000|2024-09-05 15:36:40|307.15|305.15|307.22|305.22|307.23|305.23|307.1|305.1|19
1725550610000|2024-09-05 15:36:50|307.25|305.25|307.32|305.32|307.32|305.32|307.18|305.18|25
1725550620000|2024-09-05 15:37:00|307.37|305.37|307.45|305.45|307.46|305.46|307.37|305.37|20
1725550630000|2024-09-05 15:37:10|307.44|305.44|307.34|305.34|307.46|305.46|307.34|305.34|12
1725550640000|2024-09-05 15:37:20|307.35|305.35|307.2|305.2|307.37|305.37|307.19|305.19|14
1725550650000|2024-09-05 15:37:30|307.23|305.23|307.25|305.25|307.25|305.25|307.12|305.12|20
1725550660000|2024-09-05 15:37:40|307.24|305.24|307.23|305.23|307.25|305.25|307.16|305.16|14
1725550670000|2024-09-05 15:37:50|307.22|305.22|307.21|305.21|307.23|305.23|307.17|305.17|15
1725550680000|2024-09-05 15:38:00|307.2|305.2|307.46|305.46|307.49|305.49|307.18|305.18|25
1725550690000|2024-09-05 15:38:10|307.44|305.44|307.32|305.32|307.44|305.44|307.27|305.27|23
1725550700000|2024-09-05 15:38:20|307.36|305.36|307.4|305.4|307.4|305.4|307.32|305.32|17
1725550710000|2024-09-05 15:38:30|307.43|305.43|307.5|305.5|307.5|305.5|307.41|305.41|19
1725550720000|2024-09-05 15:38:40|307.49|305.49|307.47|305.47|307.49|305.49|307.43|305.43|14
1725550730000|2024-09-05 15:38:50|307.48|305.48|307.58|305.58|307.62|305.62|307.48|305.48|13
1725550740000|2024-09-05 15:39:00|307.57|305.57|307.78|305.78|307.79|305.79|307.55|305.55|24
1725550750000|2024-09-05 15:39:10|307.77|305.77|307.41|305.41|307.77|305.77|307.41|305.41|23
1725550760000|2024-09-05 15:39:20|307.4|305.4|307.59|305.59|307.6|305.6|307.4|305.4|12
1725550770000|2024-09-05 15:39:30|307.58|305.58|307.62|305.62|307.62|305.62|307.56|305.56|17
1725550780000|2024-09-05 15:39:40|307.59|305.59|307.56|305.56|307.61|305.61|307.56|305.56|20
1725550790000|2024-09-05 15:39:50|307.58|305.58|307.69|305.69|307.73|305.73|307.58|305.58|17
1725550800000|2024-09-05 15:40:00|307.7|305.7|307.74|305.74|307.8|305.8|307.7|305.7|21
1725550810000|2024-09-05 15:40:10|307.73|305.73|307.61|305.61|307.73|305.73|307.61|305.61|21
1725550820000|2024-09-05 15:40:20|307.62|305.62|307.43|305.43|307.62|305.62|307.43|305.43|19
1725550830000|2024-09-05 15:40:30|307.42|305.42|307.31|305.31|307.42|305.42|307.27|305.27|25
1725550840000|2024-09-05 15:40:40|307.35|305.35|307.39|305.39|307.39|305.39|307.3|305.3|33
1725550850000|2024-09-05 15:40:50|307.37|305.37|307.37|305.37|307.4|305.4|307.34|305.34|18
1725550860000|2024-09-05 15:41:00|307.38|305.38|307.29|305.29|307.4|305.4|307.29|305.29|20
1725550870000|2024-09-05 15:41:10|307.28|305.28|307.28|305.28|307.28|305.28|307.22|305.22|18
1725550880000|2024-09-05 15:41:20|307.27|305.27|307.1|305.1|307.31|305.31|307.1|305.1|21
1725550890000|2024-09-05 15:41:30|307.11|305.11|307.22|305.22|307.23|305.23|307.11|305.11|20
1725550900000|2024-09-05 15:41:40|307.23|305.23|307.19|305.19|307.23|305.23|307.17|305.17|6
1725550910000|2024-09-05 15:41:50|307.18|305.18|307.2|305.2|307.21|305.21|307.1|305.1|17
1725550920000|2024-09-05 15:42:00|307.22|305.22|307.29|305.29|307.3|305.3|307.11|305.11|13
1725550930000|2024-09-05 15:42:10|307.28|305.28|307.42|305.42|307.43|305.43|307.21|305.21|20
1725550940000|2024-09-05 15:42:20|307.41|305.41|307.41|305.41|307.43|305.43|307.39|305.39|17
1725550950000|2024-09-05 15:42:30|307.4|305.4|307.4|305.4|307.41|305.41|307.39|305.39|5
1725550960000|2024-09-05 15:42:40|307.39|305.39|307.27|305.27|307.39|305.39|307.27|305.27|16
1725550970000|2024-09-05 15:42:50|307.28|305.28|307.17|305.17|307.29|305.29|307.17|305.17|13
1725550980000|2024-09-05 15:43:00|307.16|305.16|307.03|305.03|307.16|305.16|307.02|305.02|15
1725550990000|2024-09-05 15:43:10|307.05|305.05|307.08|305.08|307.14|305.14|307.05|305.05|17
1725551000000|2024-09-05 15:43:20|307.07|305.07|306.88|304.88|307.07|305.07|306.88|304.88|19
1725551010000|2024-09-05 15:43:30|306.86|304.86|306.87|304.87|306.87|304.87|306.86|304.86|2
1725551020000|2024-09-05 15:43:40|306.85|304.85|306.78|304.78|306.85|304.85|306.76|304.76|22
1725551030000|2024-09-05 15:43:50|306.77|304.77|306.76|304.76|306.85|304.85|306.76|304.76|10
1725551040000|2024-09-05 15:44:00|306.78|304.78|306.74|304.74|306.78|304.78|306.65|304.65|17
1725551050000|2024-09-05 15:44:10|306.75|304.75|306.67|304.67|306.76|304.76|306.67|304.67|17
1725551060000|2024-09-05 15:44:20|306.66|304.66|306.67|304.67|306.7|304.7|306.59|304.59|23
1725551070000|2024-09-05 15:44:30|306.66|304.66|306.74|304.74|306.74|304.74|306.66|304.66|8
1725551080000|2024-09-05 15:44:40|306.75|304.75|306.72|304.72|306.77|304.77|306.72|304.72|10
1725551090000|2024-09-05 15:44:50|306.66|304.66|306.7|304.7|306.7|304.7|306.66|304.66|9
1725551100000|2024-09-05 15:45:00|306.71|304.71|307.01|305.01|307.04|305.04|306.71|304.71|20
1725551110000|2024-09-05 15:45:10|306.99|304.99|306.97|304.97|307.01|305.01|306.91|304.91|25
1725551120000|2024-09-05 15:45:20|306.98|304.98|307.09|305.09|307.12|305.12|306.98|304.98|14
1725551130000|2024-09-05 15:45:30|307.08|305.08|307.21|305.21|307.22|305.22|307.08|305.08|19
1725551140000|2024-09-05 15:45:40|307.24|305.24|307.36|305.36|307.39|305.39|307.24|305.24|13
1725551150000|2024-09-05 15:45:50|307.35|305.35|307.28|305.28|307.38|305.38|307.26|305.26|16
1725551160000|2024-09-05 15:46:00|307.27|305.27|307.46|305.46|307.48|305.48|307.26|305.26|19
1725551170000|2024-09-05 15:46:10|307.47|305.47|307.46|305.46|307.48|305.48|307.39|305.39|26
1725551180000|2024-09-05 15:46:20|307.44|305.44|307.48|305.48|307.52|305.52|307.41|305.41|16
1725551190000|2024-09-05 15:46:30|307.51|305.51|307.59|305.59|307.59|305.59|307.48|305.48|16
1725551200000|2024-09-05 15:46:40|307.6|305.6|307.6|305.6|307.63|305.63|307.57|305.57|15
1725551210000|2024-09-05 15:46:50|307.61|305.61|307.49|305.49|307.61|305.61|307.49|305.49|8
1725551220000|2024-09-05 15:47:00|307.5|305.5|307.66|305.66|307.71|305.71|307.49|305.49|25
1725551230000|2024-09-05 15:47:10|307.71|305.71|307.66|305.66|307.71|305.71|307.66|305.66|2
1725551240000|2024-09-05 15:47:20|307.69|305.69|307.69|305.69|307.72|305.72|307.66|305.66|17
1725551250000|2024-09-05 15:47:30|307.7|305.7|307.75|305.75|307.8|305.8|307.69|305.69|19
1725551260000|2024-09-05 15:47:40|307.74|305.74|307.69|305.69|307.74|305.74|307.69|305.69|11
1725551270000|2024-09-05 15:47:50|307.7|305.7|307.66|305.66|307.7|305.7|307.66|305.66|12
1725551280000|2024-09-05 15:48:00|307.69|305.69|307.7|305.7|307.72|305.72|307.69|305.69|9
1725551290000|2024-09-05 15:48:10|307.69|305.69|307.64|305.64|307.69|305.69|307.62|305.62|8
1725551300000|2024-09-05 15:48:20|307.66|305.66|307.64|305.64|307.66|305.66|307.63|305.63|6
1725551310000|2024-09-05 15:48:30|307.65|305.65|307.66|305.66|307.66|305.66|307.65|305.65|2
1725551320000|2024-09-05 15:48:40|307.64|305.64|307.63|305.63|307.66|305.66|307.63|305.63|5
1725551330000|2024-09-05 15:48:50|307.64|305.64|307.63|305.63|307.64|305.64|307.63|305.63|2
1725551340000|2024-09-05 15:49:00|307.62|305.62|307.45|305.45|307.62|305.62|307.42|305.42|14
1725551350000|2024-09-05 15:49:10|307.49|305.49|307.64|305.64|307.71|305.71|307.49|305.49|24
1725551360000|2024-09-05 15:49:20|307.65|305.65|307.74|305.74|307.74|305.74|307.65|305.65|11
1725551370000|2024-09-05 15:49:30|307.8|305.8|307.83|305.83|307.83|305.83|307.79|305.79|9
1725551380000|2024-09-05 15:49:40|307.81|305.81|307.68|305.68|307.81|305.81|307.65|305.65|19
1725551390000|2024-09-05 15:49:50|307.69|305.69|307.79|305.79|307.79|305.79|307.68|305.68|9
1725551400000|2024-09-05 15:50:00|307.78|305.78|307.78|305.78|307.83|305.83|307.77|305.77|13
1725551410000|2024-09-05 15:50:10|307.77|305.77|307.68|305.68|307.77|305.77|307.67|305.67|13
1725551420000|2024-09-05 15:50:20|307.69|305.69|307.69|305.69|307.73|305.73|307.58|305.58|21
1725551430000|2024-09-05 15:50:30|307.66|305.66|307.63|305.63|307.71|305.71|307.59|305.59|11
1725551440000|2024-09-05 15:50:40|307.64|305.64|307.68|305.68|307.68|305.68|307.64|305.64|10
1725551450000|2024-09-05 15:50:50|307.67|305.67|307.68|305.68|307.71|305.71|307.65|305.65|14
1725551460000|2024-09-05 15:51:00|307.69|305.69|307.95|305.95|307.98|305.98|307.69|305.69|22
1725551470000|2024-09-05 15:51:10|307.94|305.94|308.05|306.05|308.05|306.05|307.87|305.87|16
1725551480000|2024-09-05 15:51:20|308.06|306.06|307.98|305.98|308.11|306.11|307.98|305.98|20
1725551490000|2024-09-05 15:51:30|308|306|308.02|306.02|308.08|306.08|308|306|14
1725551500000|2024-09-05 15:51:40|308.01|306.01|307.9|305.9|308.01|306.01|307.88|305.88|11
1725551510000|2024-09-05 15:51:50|307.88|305.88|307.91|305.91|307.93|305.93|307.88|305.88|16
1725551520000|2024-09-05 15:52:00|307.89|305.89|307.89|305.89|307.89|305.89|307.81|305.81|14
1725551530000|2024-09-05 15:52:10|307.9|305.9|307.98|305.98|308.01|306.01|307.89|305.89|16
1725551540000|2024-09-05 15:52:20|307.97|305.97|307.89|305.89|307.97|305.97|307.88|305.88|19
1725551550000|2024-09-05 15:52:30|307.9|305.9|307.99|305.99|308|306|307.9|305.9|14
1725551560000|2024-09-05 15:52:40|307.96|305.96|307.96|305.96|307.98|305.98|307.94|305.94|11
1725551570000|2024-09-05 15:52:50|307.95|305.95|307.96|305.96|307.97|305.97|307.94|305.94|11
1725551580000|2024-09-05 15:53:00|307.95|305.95|307.99|305.99|308.02|306.02|307.95|305.95|9
1725551590000|2024-09-05 15:53:10|307.95|305.95|307.99|305.99|307.99|305.99|307.92|305.92|14
1725551600000|2024-09-05 15:53:20|307.98|305.98|307.98|305.98|308.05|306.05|307.95|305.95|15
1725551610000|2024-09-05 15:53:30|307.97|305.97|307.8|305.8|307.98|305.98|307.79|305.79|20
1725551620000|2024-09-05 15:53:40|307.79|305.79|307.82|305.82|307.85|305.85|307.79|305.79|17
1725551630000|2024-09-05 15:53:50|307.81|305.81|307.81|305.81|307.81|305.81|307.8|305.8|5
1725551640000|2024-09-05 15:54:00|307.82|305.82|307.76|305.76|307.84|305.84|307.76|305.76|11
1725551650000|2024-09-05 15:54:10|307.75|305.75|307.76|305.76|307.78|305.78|307.75|305.75|5
1725551660000|2024-09-05 15:54:20|307.75|305.75|307.65|305.65|307.75|305.75|307.64|305.64|19
1725551670000|2024-09-05 15:54:30|307.64|305.64|307.44|305.44|307.64|305.64|307.44|305.44|16
1725551680000|2024-09-05 15:54:40|307.45|305.45|307.32|305.32|307.46|305.46|307.32|305.32|16
1725551690000|2024-09-05 15:54:50|307.33|305.33|307.28|305.28|307.33|305.33|307.28|305.28|14
1725551700000|2024-09-05 15:55:00|307.29|305.29|307.44|305.44|307.44|305.44|307.29|305.29|19
1725551710000|2024-09-05 15:55:10|307.41|305.41|307.67|305.67|307.67|305.67|307.41|305.41|18
1725551720000|2024-09-05 15:55:20|307.64|305.64|307.6|305.6|307.64|305.64|307.58|305.58|12
1725551730000|2024-09-05 15:55:30|307.61|305.61|307.62|305.62|307.63|305.63|307.6|305.6|14
1725551740000|2024-09-05 15:55:40|307.61|305.61|307.59|305.59|307.61|305.61|307.5|305.5|18
1725551750000|2024-09-05 15:55:50|307.6|305.6|307.65|305.65|307.68|305.68|307.58|305.58|14
1725551760000|2024-09-05 15:56:00|307.64|305.64|307.6|305.6|307.66|305.66|307.56|305.56|24
1725551770000|2024-09-05 15:56:10|307.62|305.62|307.67|305.67|307.69|305.69|307.61|305.61|16
1725551780000|2024-09-05 15:56:20|307.66|305.66|307.61|305.61|307.71|305.71|307.59|305.59|21
1725551790000|2024-09-05 15:56:30|307.59|305.59|307.57|305.57|307.59|305.59|307.49|305.49|20
1725551800000|2024-09-05 15:56:40|307.56|305.56|307.47|305.47|307.56|305.56|307.47|305.47|8
1725551810000|2024-09-05 15:56:50|307.46|305.46|307.4|305.4|307.46|305.46|307.37|305.37|9
1725551820000|2024-09-05 15:57:00|307.38|305.38|307.14|305.14|307.38|305.38|307.12|305.12|14
1725551830000|2024-09-05 15:57:10|307.15|305.15|307.1|305.1|307.15|305.15|307.1|305.1|15
1725551840000|2024-09-05 15:57:20|307.08|305.08|307.07|305.07|307.12|305.12|307.02|305.02|11
1725551850000|2024-09-05 15:57:30|307.09|305.09|307.02|305.02|307.1|305.1|307.02|305.02|13
1725551860000|2024-09-05 15:57:40|307.03|305.03|307.03|305.03|307.07|305.07|307.01|305.01|13
1725551870000|2024-09-05 15:57:50|307.04|305.04|307.04|305.04|307.06|305.06|307.03|305.03|12
1725551880000|2024-09-05 15:58:00|307.03|305.03|306.98|304.98|307.03|305.03|306.97|304.97|14
1725551890000|2024-09-05 15:58:10|306.99|304.99|306.84|304.84|306.99|304.99|306.84|304.84|12
1725551900000|2024-09-05 15:58:20|306.83|304.83|306.89|304.89|306.9|304.9|306.81|304.81|21
1725551910000|2024-09-05 15:58:30|306.9|304.9|306.87|304.87|306.9|304.9|306.83|304.83|22
1725551920000|2024-09-05 15:58:40|306.88|304.88|306.93|304.93|306.96|304.96|306.88|304.88|14
1725551930000|2024-09-05 15:58:50|306.94|304.94|307|305|307|305|306.94|304.94|4
1725551940000|2024-09-05 15:59:00|306.99|304.99|307|305|307|305|306.98|304.98|6
1725551950000|2024-09-05 15:59:10|306.99|304.99|306.96|304.96|306.99|304.99|306.96|304.96|8
1725551960000|2024-09-05 15:59:20|306.92|304.92|306.99|304.99|306.99|304.99|306.91|304.91|9
1725551970000|2024-09-05 15:59:30|306.98|304.98|306.98|304.98|306.99|304.99|306.97|304.97|7
1725551980000|2024-09-05 15:59:40|306.97|304.97|306.97|304.97|306.98|304.98|306.96|304.96|7
1725551990000|2024-09-05 15:59:50|306.96|304.96|306.89|304.89|306.99|304.99|306.88|304.88|24
1725552000000|2024-09-05 16:00:00|306.9|304.9|306.67|304.67|306.92|304.92|306.66|304.66|22
1725552010000|2024-09-05 16:00:10|306.66|304.66|306.92|304.92|306.97|304.97|306.6|304.6|22
1725552020000|2024-09-05 16:00:20|306.93|304.93|306.78|304.78|306.93|304.93|306.77|304.77|29
1725552030000|2024-09-05 16:00:30|306.76|304.76|306.69|304.69|306.82|304.82|306.69|304.69|24
1725552040000|2024-09-05 16:00:40|306.68|304.68|306.52|304.52|306.68|304.68|306.51|304.51|18
1725552050000|2024-09-05 16:00:50|306.54|304.54|306.65|304.65|306.65|304.65|306.51|304.51|15
1725552060000|2024-09-05 16:01:00|306.64|304.64|306.75|304.75|306.75|304.75|306.61|304.61|21
1725552070000|2024-09-05 16:01:10|306.79|304.79|306.73|304.73|306.79|304.79|306.7|304.7|22
1725552080000|2024-09-05 16:01:20|306.74|304.74|306.94|304.94|306.94|304.94|306.73|304.73|20
1725552090000|2024-09-05 16:01:30|306.95|304.95|306.89|304.89|306.96|304.96|306.83|304.83|15
1725552100000|2024-09-05 16:01:40|306.9|304.9|306.91|304.91|306.94|304.94|306.89|304.89|19
1725552110000|2024-09-05 16:01:50|306.92|304.92|306.95|304.95|306.97|304.97|306.92|304.92|8
1725552120000|2024-09-05 16:02:00|306.96|304.96|307|305|307.01|305.01|306.89|304.89|24
1725552130000|2024-09-05 16:02:10|306.99|304.99|306.91|304.91|307|305|306.91|304.91|19
1725552140000|2024-09-05 16:02:20|306.93|304.93|306.83|304.83|306.94|304.94|306.82|304.82|13
1725552150000|2024-09-05 16:02:30|306.84|304.84|307|305|307|305|306.84|304.84|16
1725552160000|2024-09-05 16:02:40|307.01|305.01|307.13|305.13|307.13|305.13|307.01|305.01|20
1725552170000|2024-09-05 16:02:50|307.14|305.14|307.18|305.18|307.22|305.22|307.14|305.14|14
1725552180000|2024-09-05 16:03:00|307.16|305.16|307.2|305.2|307.26|305.26|307.15|305.15|21
1725552190000|2024-09-05 16:03:10|307.21|305.21|307.1|305.1|307.23|305.23|307.09|305.09|22
1725552200000|2024-09-05 16:03:20|307.09|305.09|307.11|305.11|307.15|305.15|307.07|305.07|19
1725552210000|2024-09-05 16:03:30|307.13|305.13|307.2|305.2|307.22|305.22|307.13|305.13|16
1725552220000|2024-09-05 16:03:40|307.21|305.21|307.23|305.23|307.23|305.23|307.14|305.14|21
1725552230000|2024-09-05 16:03:50|307.3|305.3|307.26|305.26|307.34|305.34|307.21|305.21|18
1725552240000|2024-09-05 16:04:00|307.25|305.25|307.12|305.12|307.26|305.26|307.1|305.1|13
1725552250000|2024-09-05 16:04:10|307.11|305.11|307.2|305.2|307.2|305.2|307.11|305.11|19
1725552260000|2024-09-05 16:04:20|307.21|305.21|307.24|305.24|307.25|305.25|307.17|305.17|20
1725552270000|2024-09-05 16:04:30|307.25|305.25|307.19|305.19|307.27|305.27|307.19|305.19|21
1725552280000|2024-09-05 16:04:40|307.17|305.17|307.17|305.17|307.2|305.2|307.17|305.17|13
1725552290000|2024-09-05 16:04:50|307.16|305.16|307.04|305.04|307.16|305.16|307.02|305.02|20
1725552300000|2024-09-05 16:05:00|306.99|304.99|306.92|304.92|306.99|304.99|306.74|304.74|24
1725552310000|2024-09-05 16:05:10|306.94|304.94|307.06|305.06|307.06|305.06|306.94|304.94|22
1725552320000|2024-09-05 16:05:20|307.09|305.09|307.18|305.18|307.23|305.23|307.06|305.06|27
1725552330000|2024-09-05 16:05:30|307.19|305.19|307.16|305.16|307.19|305.19|307.15|305.15|11
1725552340000|2024-09-05 16:05:40|307.18|305.18|307.25|305.25|307.27|305.27|307.18|305.18|18
1725552350000|2024-09-05 16:05:50|307.26|305.26|307.37|305.37|307.37|305.37|307.26|305.26|6
1725552360000|2024-09-05 16:06:00|307.34|305.34|307.31|305.31|307.4|305.4|307.28|305.28|20
1725552370000|2024-09-05 16:06:10|307.32|305.32|307.44|305.44|307.44|305.44|307.26|305.26|18
1725552380000|2024-09-05 16:06:20|307.43|305.43|307.41|305.41|307.46|305.46|307.38|305.38|22
1725552390000|2024-09-05 16:06:30|307.4|305.4|307.36|305.36|307.44|305.44|307.34|305.34|15
1725552400000|2024-09-05 16:06:40|307.37|305.37|307.41|305.41|307.41|305.41|307.37|305.37|8
1725552410000|2024-09-05 16:06:50|307.44|305.44|307.44|305.44|307.48|305.48|307.4|305.4|15
1725552420000|2024-09-05 16:07:00|307.46|305.46|307.41|305.41|307.46|305.46|307.34|305.34|21
1725552430000|2024-09-05 16:07:10|307.42|305.42|307.4|305.4|307.45|305.45|307.38|305.38|15
1725552440000|2024-09-05 16:07:20|307.39|305.39|307.22|305.22|307.39|305.39|307.21|305.21|16
1725552450000|2024-09-05 16:07:30|307.23|305.23|307.33|305.33|307.34|305.34|307.23|305.23|17
1725552460000|2024-09-05 16:07:40|307.34|305.34|307.43|305.43|307.43|305.43|307.34|305.34|18
1725552470000|2024-09-05 16:07:50|307.42|305.42|307.44|305.44|307.45|305.45|307.4|305.4|16
1725552480000|2024-09-05 16:08:00|307.46|305.46|307.56|305.56|307.56|305.56|307.44|305.44|8
1725552490000|2024-09-05 16:08:10|307.55|305.55|307.46|305.46|307.56|305.56|307.42|305.42|14
1725552500000|2024-09-05 16:08:20|307.47|305.47|307.48|305.48|307.52|305.52|307.47|305.47|18
1725552510000|2024-09-05 16:08:30|307.49|305.49|307.45|305.45|307.53|305.53|307.45|305.45|16
1725552520000|2024-09-05 16:08:40|307.46|305.46|307.47|305.47|307.49|305.49|307.45|305.45|9
1725552530000|2024-09-05 16:08:50|307.46|305.46|307.47|305.47|307.49|305.49|307.46|305.46|14
1725552540000|2024-09-05 16:09:00|307.48|305.48|307.28|305.28|307.48|305.48|307.28|305.28|23
1725552550000|2024-09-05 16:09:10|307.29|305.29|307.4|305.4|307.4|305.4|307.29|305.29|10
1725552560000|2024-09-05 16:09:20|307.41|305.41|307.48|305.48|307.56|305.56|307.41|305.41|22
1725552570000|2024-09-05 16:09:30|307.47|305.47|307.46|305.46|307.5|305.5|307.46|305.46|8
1725552580000|2024-09-05 16:09:40|307.45|305.45|307.43|305.43|307.45|305.45|307.4|305.4|10
1725552590000|2024-09-05 16:09:50|307.42|305.42|307.32|305.32|307.42|305.42|307.32|305.32|11
1725552600000|2024-09-05 16:10:00|307.31|305.31|307.31|305.31|307.35|305.35|307.27|305.27|16
1725552610000|2024-09-05 16:10:10|307.32|305.32|307.33|305.33|307.35|305.35|307.32|305.32|11
1725552620000|2024-09-05 16:10:20|307.35|305.35|307.09|305.09|307.35|305.35|307.09|305.09|17
1725552630000|2024-09-05 16:10:30|307.1|305.1|306.99|304.99|307.1|305.1|306.98|304.98|16
1725552640000|2024-09-05 16:10:40|307|305|307.02|305.02|307.04|305.04|306.98|304.98|14
1725552650000|2024-09-05 16:10:50|307.03|305.03|307.22|305.22|307.22|305.22|307.03|305.03|20
1725552660000|2024-09-05 16:11:00|307.2|305.2|307.15|305.15|307.21|305.21|307.13|305.13|19
1725552670000|2024-09-05 16:11:10|307.12|305.12|307.15|305.15|307.15|305.15|307.07|305.07|17
1725552680000|2024-09-05 16:11:20|307.17|305.17|307.28|305.28|307.28|305.28|307.17|305.17|11
1725552690000|2024-09-05 16:11:30|307.3|305.3|307.26|305.26|307.34|305.34|307.26|305.26|20
1725552700000|2024-09-05 16:11:40|307.27|305.27|307.3|305.3|307.34|305.34|307.27|305.27|10
1725552710000|2024-09-05 16:11:50|307.31|305.31|307.19|305.19|307.33|305.33|307.18|305.18|21
1725552720000|2024-09-05 16:12:00|307.22|305.22|307.07|305.07|307.22|305.22|307.04|305.04|19
1725552730000|2024-09-05 16:12:10|307.04|305.04|306.98|304.98|307.04|305.04|306.96|304.96|12
1725552740000|2024-09-05 16:12:20|307.01|305.01|306.98|304.98|307.02|305.02|306.97|304.97|13
1725552750000|2024-09-05 16:12:30|306.99|304.99|306.86|304.86|307.02|305.02|306.86|304.86|16
1725552760000|2024-09-05 16:12:40|306.87|304.87|306.93|304.93|306.93|304.93|306.87|304.87|18
1725552770000|2024-09-05 16:12:50|306.92|304.92|306.91|304.91|306.92|304.92|306.9|304.9|7
1725552780000|2024-09-05 16:13:00|306.89|304.89|306.96|304.96|306.96|304.96|306.86|304.86|19
1725552790000|2024-09-05 16:13:10|306.97|304.97|306.92|304.92|306.98|304.98|306.91|304.91|19
1725552800000|2024-09-05 16:13:20|306.91|304.91|306.91|304.91|306.92|304.92|306.9|304.9|13
1725552810000|2024-09-05 16:13:30|306.92|304.92|306.92|304.92|306.93|304.93|306.89|304.89|10
1725552820000|2024-09-05 16:13:40|306.89|304.89|307.11|305.11|307.14|305.14|306.88|304.88|22
1725552830000|2024-09-05 16:13:50|307.12|305.12|307.2|305.2|307.2|305.2|307.12|305.12|11
1725552840000|2024-09-05 16:14:00|307.21|305.21|307.34|305.34|307.4|305.4|307.21|305.21|25
1725552850000|2024-09-05 16:14:10|307.35|305.35|307.37|305.37|307.39|305.39|307.35|305.35|19
1725552860000|2024-09-05 16:14:20|307.36|305.36|307.38|305.38|307.39|305.39|307.33|305.33|12
1725552870000|2024-09-05 16:14:30|307.39|305.39|307.51|305.51|307.53|305.53|307.39|305.39|18
1725552880000|2024-09-05 16:14:40|307.52|305.52|307.49|305.49|307.52|305.52|307.47|305.47|19
1725552890000|2024-09-05 16:14:50|307.48|305.48|307.47|305.47|307.52|305.52|307.46|305.46|15
1725552900000|2024-09-05 16:15:00|307.48|305.48|307.52|305.52|307.52|305.52|307.48|305.48|13
1725552910000|2024-09-05 16:15:10|307.54|305.54|307.59|305.59|307.62|305.62|307.5|305.5|24
1725552920000|2024-09-05 16:15:20|307.61|305.61|307.53|305.53|307.61|305.61|307.5|305.5|18
1725552930000|2024-09-05 16:15:30|307.52|305.52|307.46|305.46|307.52|305.52|307.46|305.46|15
1725552940000|2024-09-05 16:15:40|307.48|305.48|307.32|305.32|307.5|305.5|307.31|305.31|15
1725552950000|2024-09-05 16:15:50|307.31|305.31|307.15|305.15|307.32|305.32|307.15|305.15|12
1725552960000|2024-09-05 16:16:00|307.12|305.12|307|305|307.13|305.13|307|305|17
1725552970000|2024-09-05 16:16:10|306.96|304.96|306.98|304.98|307.08|305.08|306.96|304.96|20
1725552980000|2024-09-05 16:16:20|306.97|304.97|307.06|305.06|307.07|305.07|306.92|304.92|24
1725552990000|2024-09-05 16:16:30|307.05|305.05|306.94|304.94|307.05|305.05|306.89|304.89|24
1725553000000|2024-09-05 16:16:40|306.93|304.93|306.9|304.9|306.97|304.97|306.89|304.89|22
1725553010000|2024-09-05 16:16:50|306.89|304.89|306.93|304.93|307|305|306.89|304.89|22
1725553020000|2024-09-05 16:17:00|306.92|304.92|306.87|304.87|306.94|304.94|306.87|304.87|13
1725553030000|2024-09-05 16:17:10|306.88|304.88|307.01|305.01|307.01|305.01|306.88|304.88|23
1725553040000|2024-09-05 16:17:20|306.97|304.97|306.93|304.93|306.99|304.99|306.89|304.89|18
1725553050000|2024-09-05 16:17:30|306.92|304.92|306.95|304.95|306.95|304.95|306.88|304.88|12
1725553060000|2024-09-05 16:17:40|306.93|304.93|306.91|304.91|306.96|304.96|306.89|304.89|20
1725553070000|2024-09-05 16:17:50|306.9|304.9|306.87|304.87|306.9|304.9|306.87|304.87|13
1725553080000|2024-09-05 16:18:00|306.88|304.88|306.98|304.98|306.99|304.99|306.84|304.84|20
1725553090000|2024-09-05 16:18:10|306.99|304.99|307|305|307.02|305.02|306.99|304.99|21
1725553100000|2024-09-05 16:18:20|306.99|304.99|306.83|304.83|307.02|305.02|306.83|304.83|25
1725553110000|2024-09-05 16:18:30|306.84|304.84|306.87|304.87|306.87|304.87|306.84|304.84|16
1725553120000|2024-09-05 16:18:40|306.85|304.85|306.91|304.91|306.91|304.91|306.85|304.85|13
1725553130000|2024-09-05 16:18:50|306.92|304.92|306.89|304.89|306.97|304.97|306.89|304.89|21
1725553140000|2024-09-05 16:19:00|306.9|304.9|306.87|304.87|306.93|304.93|306.85|304.85|19
1725553150000|2024-09-05 16:19:10|306.85|304.85|306.68|304.68|306.85|304.85|306.65|304.65|22
1725553160000|2024-09-05 16:19:20|306.67|304.67|306.56|304.56|306.68|304.68|306.52|304.52|20
1725553170000|2024-09-05 16:19:30|306.57|304.57|306.5|304.5|306.59|304.59|306.5|304.5|14
1725553180000|2024-09-05 16:19:40|306.46|304.46|306.48|304.48|306.49|304.49|306.39|304.39|17
1725553190000|2024-09-05 16:19:50|306.5|304.5|306.59|304.59|306.61|304.61|306.46|304.46|15
1725553200000|2024-09-05 16:20:00|306.57|304.57|306.33|304.33|306.58|304.58|306.33|304.33|19
1725553210000|2024-09-05 16:20:10|306.32|304.32|306.2|304.2|306.34|304.34|306.19|304.19|28
1725553220000|2024-09-05 16:20:20|306.22|304.22|306.28|304.28|306.28|304.28|306.18|304.18|18
1725553230000|2024-09-05 16:20:30|306.26|304.26|306.11|304.11|306.28|304.28|306.08|304.08|21
1725553240000|2024-09-05 16:20:40|306.1|304.1|306.13|304.13|306.16|304.16|305.99|303.99|27
1725553250000|2024-09-05 16:20:50|306.12|304.12|306.21|304.21|306.35|304.35|306.11|304.11|30
1725553260000|2024-09-05 16:21:00|306.22|304.22|306.29|304.29|306.34|304.34|306.22|304.22|17
1725553270000|2024-09-05 16:21:10|306.3|304.3|306.17|304.17|306.31|304.31|306.12|304.12|22
1725553280000|2024-09-05 16:21:20|306.18|304.18|306.32|304.32|306.33|304.33|306.18|304.18|8
1725553290000|2024-09-05 16:21:30|306.3|304.3|306.29|304.29|306.3|304.3|306.24|304.24|15
1725553300000|2024-09-05 16:21:40|306.27|304.27|306.45|304.45|306.45|304.45|306.26|304.26|14
1725553310000|2024-09-05 16:21:50|306.44|304.44|306.59|304.59|306.59|304.59|306.44|304.44|15
1725553320000|2024-09-05 16:22:00|306.61|304.61|306.9|304.9|306.9|304.9|306.61|304.61|21
1725553330000|2024-09-05 16:22:10|306.91|304.91|306.99|304.99|306.99|304.99|306.89|304.89|19
1725553340000|2024-09-05 16:22:20|306.98|304.98|307.1|305.1|307.13|305.13|306.96|304.96|25
1725553350000|2024-09-05 16:22:30|307.07|305.07|307.14|305.14|307.15|305.15|307.07|305.07|18
1725553360000|2024-09-05 16:22:40|307.13|305.13|307.23|305.23|307.23|305.23|307.12|305.12|25
1725553370000|2024-09-05 16:22:50|307.25|305.25|307.28|305.28|307.28|305.28|307.25|305.25|8
1725553380000|2024-09-05 16:23:00|307.3|305.3|307.45|305.45|307.49|305.49|307.3|305.3|24
1725553390000|2024-09-05 16:23:10|307.46|305.46|307.41|305.41|307.49|305.49|307.41|305.41|14
1725553400000|2024-09-05 16:23:20|307.39|305.39|307.41|305.41|307.42|305.42|307.34|305.34|22
1725553410000|2024-09-05 16:23:30|307.42|305.42|307.41|305.41|307.42|305.42|307.41|305.41|6
1725553420000|2024-09-05 16:23:40|307.42|305.42|307.35|305.35|307.47|305.47|307.33|305.33|20
1725553430000|2024-09-05 16:23:50|307.34|305.34|307.41|305.41|307.41|305.41|307.34|305.34|15
1725553440000|2024-09-05 16:24:00|307.4|305.4|307.4|305.4|307.4|305.4|307.33|305.33|20
1725553450000|2024-09-05 16:24:10|307.39|305.39|307.35|305.35|307.41|305.41|307.35|305.35|17
1725553460000|2024-09-05 16:24:20|307.34|305.34|307.31|305.31|307.39|305.39|307.29|305.29|19
1725553470000|2024-09-05 16:24:30|307.29|305.29|307.2|305.2|307.29|305.29|307.14|305.14|8
1725553480000|2024-09-05 16:24:40|307.19|305.19|307.28|305.28|307.28|305.28|307.17|305.17|7
1725553490000|2024-09-05 16:24:50|307.3|305.3|307.32|305.32|307.35|305.35|307.3|305.3|11
1725553500000|2024-09-05 16:25:00|307.27|305.27|307.25|305.25|307.29|305.29|307.16|305.16|28
1725553510000|2024-09-05 16:25:10|307.29|305.29|307.39|305.39|307.39|305.39|307.14|305.14|25
1725553520000|2024-09-05 16:25:20|307.37|305.37|307.34|305.34|307.37|305.37|307.23|305.23|23
1725553530000|2024-09-05 16:25:30|307.35|305.35|307.53|305.53|307.55|305.55|307.35|305.35|21
1725553540000|2024-09-05 16:25:40|307.51|305.51|307.42|305.42|307.51|305.51|307.42|305.42|9
1725553550000|2024-09-05 16:25:50|307.36|305.36|307.27|305.27|307.36|305.36|307.24|305.24|12
1725553560000|2024-09-05 16:26:00|307.28|305.28|307.22|305.22|307.28|305.28|307.2|305.2|12
1725553570000|2024-09-05 16:26:10|307.21|305.21|307.27|305.27|307.27|305.27|307.17|305.17|22
1725553580000|2024-09-05 16:26:20|307.26|305.26|307.15|305.15|307.26|305.26|307.15|305.15|18
1725553590000|2024-09-05 16:26:30|307.17|305.17|307.36|305.36|307.39|305.39|307.17|305.17|22
1725553600000|2024-09-05 16:26:40|307.35|305.35|307.37|305.37|307.43|305.43|307.35|305.35|17
1725553610000|2024-09-05 16:26:50|307.35|305.35|307.33|305.33|307.36|305.36|307.29|305.29|16
1725553620000|2024-09-05 16:27:00|307.32|305.32|307.28|305.28|307.32|305.32|307.21|305.21|17
1725553630000|2024-09-05 16:27:10|307.26|305.26|307.26|305.26|307.27|305.27|307.24|305.24|12
1725553640000|2024-09-05 16:27:20|307.23|305.23|307.13|305.13|307.28|305.28|307.13|305.13|22
1725553650000|2024-09-05 16:27:30|307.14|305.14|307.12|305.12|307.16|305.16|307.07|305.07|17
1725553660000|2024-09-05 16:27:40|307.1|305.1|307.01|305.01|307.1|305.1|306.93|304.93|20
1725553670000|2024-09-05 16:27:50|307|305|306.99|304.99|307.02|305.02|306.99|304.99|11
1725553680000|2024-09-05 16:28:00|306.98|304.98|306.96|304.96|306.98|304.98|306.81|304.81|23
1725553690000|2024-09-05 16:28:10|307.02|305.02|307.07|305.07|307.12|305.12|307.02|305.02|22
1725553700000|2024-09-05 16:28:20|307.08|305.08|307.12|305.12|307.2|305.2|307.06|305.06|22
1725553710000|2024-09-05 16:28:30|307.14|305.14|307.18|305.18|307.2|305.2|307.13|305.13|16
1725553720000|2024-09-05 16:28:40|307.19|305.19|307.13|305.13|307.22|305.22|307.07|305.07|20
1725553730000|2024-09-05 16:28:50|307.14|305.14|307.21|305.21|307.22|305.22|307.14|305.14|20
1725553740000|2024-09-05 16:29:00|307.19|305.19|307.12|305.12|307.19|305.19|307.1|305.1|22
1725553750000|2024-09-05 16:29:10|307.11|305.11|307.05|305.05|307.16|305.16|307.05|305.05|15
1725553760000|2024-09-05 16:29:20|307.02|305.02|306.97|304.97|307.02|305.02|306.89|304.89|19
1725553770000|2024-09-05 16:29:30|306.96|304.96|307.01|305.01|307.01|305.01|306.91|304.91|21
1725553780000|2024-09-05 16:29:40|307.02|305.02|307.01|305.01|307.05|305.05|306.98|304.98|17
1725553790000|2024-09-05 16:29:50|307|305|307.02|305.02|307.02|305.02|306.99|304.99|13
1725553800000|2024-09-05 16:30:00|307.03|305.03|306.94|304.94|307.03|305.03|306.94|304.94|24
1725553810000|2024-09-05 16:30:10|306.92|304.92|306.92|304.92|306.96|304.96|306.89|304.89|13
1725553820000|2024-09-05 16:30:20|306.93|304.93|307.09|305.09|307.12|305.12|306.92|304.92|22
1725553830000|2024-09-05 16:30:30|307.13|305.13|306.99|304.99|307.13|305.13|306.98|304.98|16
1725553840000|2024-09-05 16:30:40|307|305|306.99|304.99|307.02|305.02|306.99|304.99|10
1725553850000|2024-09-05 16:30:50|306.98|304.98|306.88|304.88|306.98|304.98|306.85|304.85|20
1725553860000|2024-09-05 16:31:00|306.87|304.87|306.86|304.86|306.92|304.92|306.86|304.86|10
1725553870000|2024-09-05 16:31:10|306.85|304.85|306.73|304.73|306.85|304.85|306.7|304.7|17
1725553880000|2024-09-05 16:31:20|306.74|304.74|306.7|304.7|306.76|304.76|306.7|304.7|17
1725553890000|2024-09-05 16:31:30|306.68|304.68|306.68|304.68|306.71|304.71|306.67|304.67|19
1725553900000|2024-09-05 16:31:40|306.69|304.69|306.67|304.67|306.69|304.69|306.64|304.64|12
1725553910000|2024-09-05 16:31:50|306.68|304.68|306.65|304.65|306.7|304.7|306.57|304.57|21
1725553920000|2024-09-05 16:32:00|306.66|304.66|306.8|304.8|306.8|304.8|306.65|304.65|13
1725553930000|2024-09-05 16:32:10|306.81|304.81|306.96|304.96|306.99|304.99|306.81|304.81|20
1725553940000|2024-09-05 16:32:20|306.95|304.95|306.99|304.99|307.01|305.01|306.93|304.93|19
1725553950000|2024-09-05 16:32:30|306.98|304.98|306.94|304.94|307|305|306.93|304.93|16
1725553960000|2024-09-05 16:32:40|306.93|304.93|306.76|304.76|306.96|304.96|306.71|304.71|23
1725553970000|2024-09-05 16:32:50|306.74|304.74|306.63|304.63|306.74|304.74|306.59|304.59|18
1725553980000|2024-09-05 16:33:00|306.61|304.61|306.51|304.51|306.62|304.62|306.49|304.49|20
1725553990000|2024-09-05 16:33:10|306.5|304.5|306.38|304.38|306.5|304.5|306.33|304.33|13
1725554000000|2024-09-05 16:33:20|306.4|304.4|306.55|304.55|306.56|304.56|306.4|304.4|20
1725554010000|2024-09-05 16:33:30|306.56|304.56|306.44|304.44|306.56|304.56|306.44|304.44|18
1725554020000|2024-09-05 16:33:40|306.45|304.45|306.53|304.53|306.53|304.53|306.45|304.45|25
1725554030000|2024-09-05 16:33:50|306.55|304.55|306.52|304.52|306.59|304.59|306.52|304.52|18
1725554040000|2024-09-05 16:34:00|306.51|304.51|306.54|304.54|306.56|304.56|306.38|304.38|23
1725554050000|2024-09-05 16:34:10|306.55|304.55|306.6|304.6|306.6|304.6|306.53|304.53|14
1725554060000|2024-09-05 16:34:20|306.57|304.57|306.66|304.66|306.67|304.67|306.57|304.57|26
1725554070000|2024-09-05 16:34:30|306.67|304.67|306.69|304.69|306.71|304.71|306.65|304.65|14
1725554080000|2024-09-05 16:34:40|306.7|304.7|306.77|304.77|306.79|304.79|306.68|304.68|20
1725554090000|2024-09-05 16:34:50|306.76|304.76|306.89|304.89|306.91|304.91|306.76|304.76|15
1725554100000|2024-09-05 16:35:00|306.9|304.9|306.96|304.96|306.99|304.99|306.89|304.89|17
1725554110000|2024-09-05 16:35:10|306.97|304.97|307.06|305.06|307.06|305.06|306.97|304.97|14
1725554120000|2024-09-05 16:35:20|307.07|305.07|307.04|305.04|307.07|305.07|307.02|305.02|7
1725554130000|2024-09-05 16:35:30|307.05|305.05|307.1|305.1|307.1|305.1|307.05|305.05|14
1725554140000|2024-09-05 16:35:40|307.09|305.09|307.12|305.12|307.13|305.13|307.08|305.08|10
1725554150000|2024-09-05 16:35:50|307.13|305.13|307.27|305.27|307.29|305.29|307.13|305.13|23
1725554160000|2024-09-05 16:36:00|307.26|305.26|307.29|305.29|307.3|305.3|307.26|305.26|10
1725554170000|2024-09-05 16:36:10|307.27|305.27|307.37|305.37|307.4|305.4|307.26|305.26|17
1725554180000|2024-09-05 16:36:20|307.4|305.4|307.42|305.42|307.42|305.42|307.38|305.38|11
1725554190000|2024-09-05 16:36:30|307.44|305.44|307.46|305.46|307.51|305.51|307.4|305.4|20
1725554200000|2024-09-05 16:36:40|307.47|305.47|307.39|305.39|307.47|305.47|307.39|305.39|11
1725554210000|2024-09-05 16:36:50|307.38|305.38|307.44|305.44|307.45|305.45|307.37|305.37|21
1725554220000|2024-09-05 16:37:00|307.43|305.43|307.45|305.45|307.47|305.47|307.43|305.43|13
1725554230000|2024-09-05 16:37:10|307.44|305.44|307.44|305.44|307.47|305.47|307.42|305.42|22
1725554240000|2024-09-05 16:37:20|307.43|305.43|307.51|305.51|307.52|305.52|307.41|305.41|15
1725554250000|2024-09-05 16:37:30|307.52|305.52|307.54|305.54|307.55|305.55|307.5|305.5|18
1725554260000|2024-09-05 16:37:40|307.57|305.57|307.58|305.58|307.62|305.62|307.56|305.56|8
1725554270000|2024-09-05 16:37:50|307.57|305.57|307.61|305.61|307.61|305.61|307.57|305.57|6
1725554280000|2024-09-05 16:38:00|307.59|305.59|307.46|305.46|307.59|305.59|307.45|305.45|11
1725554290000|2024-09-05 16:38:10|307.45|305.45|307.52|305.52|307.56|305.56|307.45|305.45|16
1725554300000|2024-09-05 16:38:20|307.51|305.51|307.48|305.48|307.51|305.51|307.44|305.44|13
1725554310000|2024-09-05 16:38:30|307.5|305.5|307.53|305.53|307.53|305.53|307.49|305.49|5
1725554320000|2024-09-05 16:38:40|307.55|305.55|307.53|305.53|307.6|305.6|307.51|305.51|15
1725554330000|2024-09-05 16:38:50|307.51|305.51|307.4|305.4|307.52|305.52|307.38|305.38|12
1725554340000|2024-09-05 16:39:00|307.41|305.41|307.25|305.25|307.41|305.41|307.1|305.1|26
1725554350000|2024-09-05 16:39:10|307.26|305.26|307.32|305.32|307.32|305.32|307.26|305.26|8
1725554360000|2024-09-05 16:39:20|307.31|305.31|307.31|305.31|307.31|305.31|307.3|305.3|9
1725554370000|2024-09-05 16:39:30|307.33|305.33|307.27|305.27|307.36|305.36|307.27|305.27|16
1725554380000|2024-09-05 16:39:40|307.26|305.26|307.23|305.23|307.27|305.27|307.23|305.23|4
1725554390000|2024-09-05 16:39:50|307.2|305.2|307.19|305.19|307.25|305.25|307.19|305.19|11
1725554400000|2024-09-05 16:40:00|307.2|305.2|307.18|305.18|307.22|305.22|307.16|305.16|17
1725554410000|2024-09-05 16:40:10|307.2|305.2|307.23|305.23|307.25|305.25|307.18|305.18|20
1725554420000|2024-09-05 16:40:20|307.26|305.26|307.27|305.27|307.32|305.32|307.26|305.26|11
1725554430000|2024-09-05 16:40:30|307.28|305.28|307.31|305.31|307.32|305.32|307.28|305.28|7
1725554440000|2024-09-05 16:40:40|307.32|305.32|307.32|305.32|307.33|305.33|307.31|305.31|7
1725554450000|2024-09-05 16:40:50|307.33|305.33|307.46|305.46|307.46|305.46|307.33|305.33|14
1725554460000|2024-09-05 16:41:00|307.45|305.45|307.4|305.4|307.45|305.45|307.39|305.39|5
1725554470000|2024-09-05 16:41:10|307.39|305.39|307.4|305.4|307.4|305.4|307.3|305.3|9
1725554480000|2024-09-05 16:41:20|307.42|305.42|307.44|305.44|307.45|305.45|307.4|305.4|8
1725554490000|2024-09-05 16:41:30|307.43|305.43|307.48|305.48|307.49|305.49|307.43|305.43|9
1725554500000|2024-09-05 16:41:40|307.49|305.49|307.52|305.52|307.52|305.52|307.49|305.49|3
1725554510000|2024-09-05 16:41:50|307.5|305.5|307.53|305.53|307.56|305.56|307.5|305.5|11
1725554520000|2024-09-05 16:42:00|307.52|305.52|307.66|305.66|307.66|305.66|307.52|305.52|15
1725554530000|2024-09-05 16:42:10|307.68|305.68|307.68|305.68|307.71|305.71|307.66|305.66|10
1725554540000|2024-09-05 16:42:20|307.69|305.69|307.59|305.59|307.69|305.69|307.58|305.58|10
1725554550000|2024-09-05 16:42:30|307.6|305.6|307.73|305.73|307.73|305.73|307.6|305.6|17
1725554560000|2024-09-05 16:42:40|307.74|305.74|307.7|305.7|307.74|305.74|307.68|305.68|13
1725554570000|2024-09-05 16:42:50|307.71|305.71|307.75|305.75|307.75|305.75|307.68|305.68|15
1725554580000|2024-09-05 16:43:00|307.77|305.77|307.75|305.75|307.78|305.78|307.75|305.75|6
1725554600000|2024-09-05 16:43:20|307.74|305.74|307.63|305.63|307.74|305.74|307.56|305.56|14
1725554610000|2024-09-05 16:43:30|307.64|305.64|307.55|305.55|307.64|305.64|307.55|305.55|9
1725554620000|2024-09-05 16:43:40|307.54|305.54|307.55|305.55|307.55|305.55|307.53|305.53|11
1725554630000|2024-09-05 16:43:50|307.54|305.54|307.54|305.54|307.55|305.55|307.54|305.54|3
1725554640000|2024-09-05 16:44:00|307.53|305.53|307.54|305.54|307.55|305.55|307.53|305.53|4
1725554650000|2024-09-05 16:44:10|307.55|305.55|307.55|305.55|307.55|305.55|307.53|305.53|7
1725554660000|2024-09-05 16:44:20|307.54|305.54|307.55|305.55|307.55|305.55|307.54|305.54|2
1725554670000|2024-09-05 16:44:30|307.54|305.54|307.55|305.55|307.55|305.55|307.54|305.54|8
1725554680000|2024-09-05 16:44:40|307.54|305.54|307.55|305.55|307.57|305.57|307.54|305.54|9
1725554690000|2024-09-05 16:44:50|307.57|305.57|307.54|305.54|307.57|305.57|307.54|305.54|8
1725554700000|2024-09-05 16:45:00|307.56|305.56|307.39|305.39|307.56|305.56|307.36|305.36|8
1725554710000|2024-09-05 16:45:10|307.37|305.37|307.44|305.44|307.47|305.47|307.36|305.36|12
1725554720000|2024-09-05 16:45:20|307.49|305.49|307.36|305.36|307.49|305.49|307.36|305.36|11
1725554730000|2024-09-05 16:45:30|307.35|305.35|307.36|305.36|307.36|305.36|307.35|305.35|4
1725554740000|2024-09-05 16:45:40|307.37|305.37|307.42|305.42|307.42|305.42|307.36|305.36|8
1725554750000|2024-09-05 16:45:50|307.43|305.43|307.43|305.43|307.44|305.44|307.43|305.43|5
1725554760000|2024-09-05 16:46:00|307.46|305.46|307.48|305.48|307.54|305.54|307.46|305.46|11
1725554770000|2024-09-05 16:46:10|307.49|305.49|307.45|305.45|307.49|305.49|307.45|305.45|21
1725554780000|2024-09-05 16:46:20|307.47|305.47|307.6|305.6|307.63|305.63|307.47|305.47|18
1725554790000|2024-09-05 16:46:30|307.59|305.59|307.61|305.61|307.61|305.61|307.59|305.59|13
1725554800000|2024-09-05 16:46:40|307.6|305.6|307.57|305.57|307.6|305.6|307.55|305.55|4
1725554810000|2024-09-05 16:46:50|307.56|305.56|307.55|305.55|307.57|305.57|307.55|305.55|4
1725554820000|2024-09-05 16:47:00|307.53|305.53|307.48|305.48|307.53|305.53|307.48|305.48|6
1725554830000|2024-09-05 16:47:10|307.46|305.46|307|305|307.46|305.46|307|305|22
1725554840000|2024-09-05 16:47:20|307.01|305.01|306.96|304.96|307.08|305.08|306.96|304.96|23
1725554850000|2024-09-05 16:47:30|306.97|304.97|307.04|305.04|307.05|305.05|306.95|304.95|16
1725554860000|2024-09-05 16:47:40|307.05|305.05|306.99|304.99|307.07|305.07|306.99|304.99|5
1725554870000|2024-09-05 16:47:50|306.98|304.98|306.94|304.94|306.98|304.98|306.92|304.92|11
1725554880000|2024-09-05 16:48:00|306.93|304.93|306.88|304.88|306.93|304.93|306.79|304.79|21
1725554890000|2024-09-05 16:48:10|306.92|304.92|306.94|304.94|306.99|304.99|306.91|304.91|15
1725554900000|2024-09-05 16:48:20|306.91|304.91|306.93|304.93|306.94|304.94|306.9|304.9|10
1725554910000|2024-09-05 16:48:30|306.94|304.94|306.9|304.9|306.94|304.94|306.9|304.9|6
1725554920000|2024-09-05 16:48:40|306.87|304.87|306.89|304.89|306.89|304.89|306.87|304.87|2
1725554930000|2024-09-05 16:48:50|306.9|304.9|306.9|304.9|306.9|304.9|306.9|304.9|1
1725554940000|2024-09-05 16:49:00|306.92|304.92|307.03|305.03|307.04|305.04|306.92|304.92|10
1725554950000|2024-09-05 16:49:10|307.04|305.04|306.91|304.91|307.04|305.04|306.91|304.91|15
1725554960000|2024-09-05 16:49:20|306.9|304.9|306.89|304.89|306.9|304.9|306.86|304.86|9
1725554970000|2024-09-05 16:49:30|306.87|304.87|306.87|304.87|306.89|304.89|306.87|304.87|6
1725554980000|2024-09-05 16:49:40|306.86|304.86|306.87|304.87|306.87|304.87|306.82|304.82|13
1725554990000|2024-09-05 16:49:50|306.88|304.88|306.9|304.9|306.9|304.9|306.88|304.88|2
1725555000000|2024-09-05 16:50:00|306.87|304.87|306.82|304.82|306.9|304.9|306.82|304.82|9
1725555010000|2024-09-05 16:50:10|306.81|304.81|306.53|304.53|306.81|304.81|306.51|304.51|11
1725555020000|2024-09-05 16:50:20|306.52|304.52|306.38|304.38|306.52|304.52|306.38|304.38|13
1725555030000|2024-09-05 16:50:30|306.39|304.39|306.34|304.34|306.39|304.39|306.27|304.27|12
1725555040000|2024-09-05 16:50:40|306.36|304.36|306.46|304.46|306.48|304.48|306.36|304.36|18
1725555050000|2024-09-05 16:50:50|306.45|304.45|306.47|304.47|306.47|304.47|306.37|304.37|12
1725555060000|2024-09-05 16:51:00|306.46|304.46|306.66|304.66|306.67|304.67|306.39|304.39|24
1725555070000|2024-09-05 16:51:10|306.65|304.65|306.6|304.6|306.65|304.65|306.48|304.48|21
1725555080000|2024-09-05 16:51:20|306.58|304.58|306.66|304.66|306.68|304.68|306.54|304.54|20
1725555090000|2024-09-05 16:51:30|306.67|304.67|306.76|304.76|306.77|304.77|306.67|304.67|24
1725555100000|2024-09-05 16:51:40|306.78|304.78|306.75|304.75|306.78|304.78|306.72|304.72|11
1725555110000|2024-09-05 16:51:50|306.74|304.74|306.66|304.66|306.76|304.76|306.63|304.63|11
1725555120000|2024-09-05 16:52:00|306.65|304.65|306.8|304.8|306.82|304.82|306.65|304.65|9
1725555130000|2024-09-05 16:52:10|306.78|304.78|306.41|304.41|306.8|304.8|306.38|304.38|25
1725555140000|2024-09-05 16:52:20|306.39|304.39|306.32|304.32|306.39|304.39|306.27|304.27|18
1725555150000|2024-09-05 16:52:30|306.33|304.33|306.36|304.36|306.39|304.39|306.3|304.3|23
1725555160000|2024-09-05 16:52:40|306.33|304.33|306.3|304.3|306.37|304.37|306.28|304.28|13
1725555170000|2024-09-05 16:52:50|306.33|304.33|306.45|304.45|306.48|304.48|306.33|304.33|18
1725555180000|2024-09-05 16:53:00|306.46|304.46|306.35|304.35|306.47|304.47|306.35|304.35|18
1725555190000|2024-09-05 16:53:10|306.28|304.28|306.27|304.27|306.29|304.29|306.25|304.25|10
1725555200000|2024-09-05 16:53:20|306.32|304.32|306.2|304.2|306.36|304.36|306.2|304.2|11
1725555210000|2024-09-05 16:53:30|306.18|304.18|306|304|306.19|304.19|306|304|14
1725555220000|2024-09-05 16:53:40|305.99|303.99|306.01|304.01|306.08|304.08|305.99|303.99|19
1725555230000|2024-09-05 16:53:50|306|304|306.03|304.03|306.05|304.05|305.94|303.94|15
1725555240000|2024-09-05 16:54:00|306.01|304.01|305.96|303.96|306.1|304.1|305.96|303.96|18
1725555250000|2024-09-05 16:54:10|305.95|303.95|305.92|303.92|305.95|303.95|305.92|303.92|9
1725555260000|2024-09-05 16:54:20|305.86|303.86|305.96|303.96|305.97|303.97|305.79|303.79|15
1725555270000|2024-09-05 16:54:30|305.99|303.99|305.98|303.98|306.06|304.06|305.98|303.98|11
1725555280000|2024-09-05 16:54:40|305.99|303.99|305.88|303.88|305.99|303.99|305.88|303.88|11
1725555290000|2024-09-05 16:54:50|305.91|303.91|305.99|303.99|306.05|304.05|305.91|303.91|12
1725555300000|2024-09-05 16:55:00|306.04|304.04|305.97|303.97|306.04|304.04|305.95|303.95|20
1725555310000|2024-09-05 16:55:10|305.98|303.98|305.95|303.95|305.98|303.98|305.88|303.88|15
1725555320000|2024-09-05 16:55:20|305.94|303.94|305.97|303.97|305.97|303.97|305.88|303.88|10
1725555330000|2024-09-05 16:55:30|305.98|303.98|306.03|304.03|306.1|304.1|305.97|303.97|11
1725555340000|2024-09-05 16:55:40|306.04|304.04|306.22|304.22|306.22|304.22|306.04|304.04|21
1725555350000|2024-09-05 16:55:50|306.23|304.23|306.3|304.3|306.32|304.32|306.23|304.23|16
1725555360000|2024-09-05 16:56:00|306.32|304.32|306.3|304.3|306.4|304.4|306.27|304.27|20
1725555370000|2024-09-05 16:56:10|306.31|304.31|306.38|304.38|306.41|304.41|306.31|304.31|11
1725555380000|2024-09-05 16:56:20|306.42|304.42|306.43|304.43|306.49|304.49|306.41|304.41|9
1725555390000|2024-09-05 16:56:30|306.42|304.42|306.34|304.34|306.42|304.42|306.31|304.31|14
1725555400000|2024-09-05 16:56:40|306.33|304.33|306.33|304.33|306.35|304.35|306.33|304.33|4
1725555410000|2024-09-05 16:56:50|306.32|304.32|306.39|304.39|306.39|304.39|306.29|304.29|11
1725555420000|2024-09-05 16:57:00|306.38|304.38|306.57|304.57|306.67|304.67|306.38|304.38|21
1725555430000|2024-09-05 16:57:10|306.56|304.56|306.57|304.57|306.63|304.63|306.54|304.54|25
1725555440000|2024-09-05 16:57:20|306.59|304.59|306.58|304.58|306.62|304.62|306.52|304.52|23
1725555450000|2024-09-05 16:57:30|306.55|304.55|306.73|304.73|306.73|304.73|306.55|304.55|18
1725555460000|2024-09-05 16:57:40|306.72|304.72|306.69|304.69|306.74|304.74|306.69|304.69|13
1725555470000|2024-09-05 16:57:50|306.86|304.86|306.96|304.96|307.05|305.05|306.86|304.86|28
1725555480000|2024-09-05 16:58:00|306.95|304.95|306.85|304.85|306.96|304.96|306.85|304.85|22
1725555490000|2024-09-05 16:58:10|306.86|304.86|306.79|304.79|306.93|304.93|306.77|304.77|20
1725555500000|2024-09-05 16:58:20|306.78|304.78|306.86|304.86|306.88|304.88|306.73|304.73|15
1725555510000|2024-09-05 16:58:30|306.85|304.85|306.96|304.96|306.96|304.96|306.85|304.85|15
1725555520000|2024-09-05 16:58:40|306.95|304.95|307.05|305.05|307.08|305.08|306.95|304.95|13
1725555530000|2024-09-05 16:58:50|307.06|305.06|307.07|305.07|307.08|305.08|306.96|304.96|23
1725555540000|2024-09-05 16:59:00|307.02|305.02|307.06|305.06|307.06|305.06|307.02|305.02|3
1725555550000|2024-09-05 16:59:10|307.01|305.01|307.02|305.02|307.06|305.06|307.01|305.01|3
1725555560000|2024-09-05 16:59:20|307.05|305.05|307.07|305.07|307.08|305.08|306.97|304.97|10
1725555580000|2024-09-05 16:59:40|307|305|306.9|304.9|307.03|305.03|306.88|304.88|7
1725555600000|2024-09-05 17:00:00|306.94|304.94|307.08|305.08|307.08|305.08|306.94|304.94|9
1725555610000|2024-09-05 17:00:10|307.07|305.07|306.99|304.99|307.07|305.07|306.95|304.95|10
1725555620000|2024-09-05 17:00:20|306.98|304.98|306.91|304.91|306.98|304.98|306.85|304.85|13
1725555630000|2024-09-05 17:00:30|306.92|304.92|306.89|304.89|306.99|304.99|306.89|304.89|11
1725555640000|2024-09-05 17:00:40|306.85|304.85|306.82|304.82|306.85|304.85|306.78|304.78|6
1725555650000|2024-09-05 17:00:50|306.81|304.81|306.83|304.83|306.84|304.84|306.79|304.79|7
1725555660000|2024-09-05 17:01:00|306.85|304.85|306.98|304.98|306.98|304.98|306.85|304.85|7
1725555670000|2024-09-05 17:01:10|306.97|304.97|307.08|305.08|307.08|305.08|306.97|304.97|8
1725555680000|2024-09-05 17:01:20|307.1|305.1|307.1|305.1|307.1|305.1|307.1|305.1|1
1725555690000|2024-09-05 17:01:30|307.09|305.09|307.08|305.08|307.11|305.11|307.06|305.06|11
1725555700000|2024-09-05 17:01:40|307.1|305.1|307.11|305.11|307.12|305.12|307.1|305.1|8
1725555710000|2024-09-05 17:01:50|307.1|305.1|307.22|305.22|307.22|305.22|307.1|305.1|30
1725555720000|2024-09-05 17:02:00|307.15|305.15|307.1|305.1|307.15|305.15|307.08|305.08|14
1725555730000|2024-09-05 17:02:10|307.11|305.11|307.27|305.27|307.32|305.32|307.1|305.1|26
1725555740000|2024-09-05 17:02:20|307.28|305.28|307.32|305.32|307.35|305.35|307.28|305.28|18
1725555750000|2024-09-05 17:02:30|307.31|305.31|307.45|305.45|307.49|305.49|307.3|305.3|27
1725555760000|2024-09-05 17:02:40|307.46|305.46|307.46|305.46|307.49|305.49|307.41|305.41|20
1725555770000|2024-09-05 17:02:50|307.48|305.48|307.48|305.48|307.52|305.52|307.48|305.48|6
1725555780000|2024-09-05 17:03:00|307.47|305.47|307.36|305.36|307.48|305.48|307.35|305.35|15
1725555790000|2024-09-05 17:03:10|307.38|305.38|307.24|305.24|307.38|305.38|307.19|305.19|24
1725555800000|2024-09-05 17:03:20|307.25|305.25|307.13|305.13|307.25|305.25|307.09|305.09|14
1725555810000|2024-09-05 17:03:30|307.12|305.12|307.11|305.11|307.12|305.12|307.04|305.04|22
1725555820000|2024-09-05 17:03:40|307.1|305.1|307.06|305.06|307.12|305.12|307.05|305.05|14
1725555830000|2024-09-05 17:03:50|307.01|305.01|307.02|305.02|307.02|305.02|307.01|305.01|2
1725555840000|2024-09-05 17:04:00|307.01|305.01|306.91|304.91|307.01|305.01|306.91|304.91|4
1725555850000|2024-09-05 17:04:10|306.95|304.95|306.96|304.96|307.01|305.01|306.95|304.95|18
1725555860000|2024-09-05 17:04:20|306.87|304.87|306.93|304.93|306.97|304.97|306.87|304.87|9
1725555870000|2024-09-05 17:04:30|306.94|304.94|306.87|304.87|306.94|304.94|306.86|304.86|8
1725555880000|2024-09-05 17:04:40|306.91|304.91|306.99|304.99|307.04|305.04|306.91|304.91|22
1725555890000|2024-09-05 17:04:50|306.97|304.97|306.96|304.96|306.98|304.98|306.94|304.94|8
1725555900000|2024-09-05 17:05:00|306.95|304.95|306.87|304.87|306.96|304.96|306.87|304.87|8
1725555910000|2024-09-05 17:05:10|306.9|304.9|306.94|304.94|306.98|304.98|306.9|304.9|14
1725555920000|2024-09-05 17:05:20|306.93|304.93|306.77|304.77|306.93|304.93|306.72|304.72|21
1725555930000|2024-09-05 17:05:30|306.76|304.76|306.74|304.74|306.77|304.77|306.74|304.74|5
1725555940000|2024-09-05 17:05:40|306.66|304.66|306.71|304.71|306.71|304.71|306.66|304.66|9
1725555960000|2024-09-05 17:06:00|306.7|304.7|306.71|304.71|306.71|304.71|306.67|304.67|4
1725555970000|2024-09-05 17:06:10|306.72|304.72|306.62|304.62|306.78|304.78|306.51|304.51|28
1725555980000|2024-09-05 17:06:20|306.6|304.6|306.67|304.67|306.69|304.69|306.5|304.5|26
1725555990000|2024-09-05 17:06:30|306.69|304.69|306.66|304.66|306.74|304.74|306.63|304.63|24
1725556000000|2024-09-05 17:06:40|306.67|304.67|306.59|304.59|306.7|304.7|306.59|304.59|13
1725556010000|2024-09-05 17:06:50|306.6|304.6|306.59|304.59|306.63|304.63|306.59|304.59|16
1725556020000|2024-09-05 17:07:00|306.57|304.57|306.57|304.57|306.65|304.65|306.52|304.52|20
1725556030000|2024-09-05 17:07:10|306.56|304.56|306.71|304.71|306.72|304.72|306.51|304.51|30
1725556040000|2024-09-05 17:07:20|306.7|304.7|306.76|304.76|306.8|304.8|306.7|304.7|12
1725556050000|2024-09-05 17:07:30|306.77|304.77|306.81|304.81|306.85|304.85|306.77|304.77|14
1725556060000|2024-09-05 17:07:40|306.79|304.79|306.69|304.69|306.83|304.83|306.69|304.69|22
1725556070000|2024-09-05 17:07:50|306.71|304.71|306.72|304.72|306.83|304.83|306.69|304.69|26
1725556080000|2024-09-05 17:08:00|306.71|304.71|306.82|304.82|306.82|304.82|306.7|304.7|22
1725556090000|2024-09-05 17:08:10|306.83|304.83|306.84|304.84|306.85|304.85|306.82|304.82|18
1725556100000|2024-09-05 17:08:20|306.83|304.83|306.82|304.82|306.89|304.89|306.79|304.79|25
1725556110000|2024-09-05 17:08:30|306.84|304.84|306.79|304.79|306.87|304.87|306.79|304.79|15
1725556120000|2024-09-05 17:08:40|306.82|304.82|306.87|304.87|306.87|304.87|306.8|304.8|14
1725556130000|2024-09-05 17:08:50|306.89|304.89|306.85|304.85|306.89|304.89|306.81|304.81|13
1725556140000|2024-09-05 17:09:00|306.84|304.84|306.95|304.95|306.95|304.95|306.77|304.77|17
1725556150000|2024-09-05 17:09:10|307.01|305.01|307.2|305.2|307.2|305.2|307.01|305.01|22
1725556160000|2024-09-05 17:09:20|307.19|305.19|307.12|305.12|307.19|305.19|307.08|305.08|17
1725556170000|2024-09-05 17:09:30|307.11|305.11|307.09|305.09|307.11|305.11|307.02|305.02|13
1725556180000|2024-09-05 17:09:40|307.08|305.08|306.9|304.9|307.08|305.08|306.89|304.89|18
1725556190000|2024-09-05 17:09:50|306.89|304.89|306.88|304.88|306.91|304.91|306.87|304.87|15
1725556200000|2024-09-05 17:10:00|306.89|304.89|306.99|304.99|306.99|304.99|306.87|304.87|21
1725556210000|2024-09-05 17:10:10|307|305|307.11|305.11|307.12|305.12|307|305|18
1725556220000|2024-09-05 17:10:20|307.12|305.12|307.04|305.04|307.12|305.12|307|305|14
1725556230000|2024-09-05 17:10:30|307.01|305.01|307.06|305.06|307.12|305.12|306.99|304.99|24
1725556240000|2024-09-05 17:10:40|307.07|305.07|307.16|305.16|307.16|305.16|307.07|305.07|12
1725556250000|2024-09-05 17:10:50|307.14|305.14|307.13|305.13|307.18|305.18|307.12|305.12|12
1725556260000|2024-09-05 17:11:00|307.14|305.14|307.21|305.21|307.22|305.22|307.14|305.14|16
1725556270000|2024-09-05 17:11:10|307.19|305.19|307.24|305.24|307.25|305.25|307.19|305.19|13
1725556280000|2024-09-05 17:11:20|307.22|305.22|307.35|305.35|307.35|305.35|307.19|305.19|16
1725556290000|2024-09-05 17:11:30|307.39|305.39|307.45|305.45|307.45|305.45|307.37|305.37|13
1725556300000|2024-09-05 17:11:40|307.44|305.44|307.45|305.45|307.55|305.55|307.44|305.44|19
1725556310000|2024-09-05 17:11:50|307.5|305.5|307.56|305.56|307.58|305.58|307.48|305.48|15
1725556320000|2024-09-05 17:12:00|307.55|305.55|307.66|305.66|307.71|305.71|307.54|305.54|18
1725556330000|2024-09-05 17:12:10|307.67|305.67|307.68|305.68|307.71|305.71|307.66|305.66|17
1725556340000|2024-09-05 17:12:20|307.74|305.74|307.74|305.74|307.87|305.87|307.74|305.74|14
1725556350000|2024-09-05 17:12:30|307.77|305.77|307.77|305.77|307.8|305.8|307.74|305.74|16
1725556360000|2024-09-05 17:12:40|307.75|305.75|307.52|305.52|307.75|305.75|307.5|305.5|21
1725556370000|2024-09-05 17:12:50|307.53|305.53|307.5|305.5|307.53|305.53|307.5|305.5|5
1725556380000|2024-09-05 17:13:00|307.49|305.49|307.45|305.45|307.57|305.57|307.43|305.43|23
1725556390000|2024-09-05 17:13:10|307.42|305.42|307.4|305.4|307.43|305.43|307.37|305.37|14
1725556400000|2024-09-05 17:13:20|307.38|305.38|307.34|305.34|307.4|305.4|307.33|305.33|24
1725556410000|2024-09-05 17:13:30|307.32|305.32|307.26|305.26|307.32|305.32|307.26|305.26|7
1725556420000|2024-09-05 17:13:40|307.27|305.27|307.32|305.32|307.36|305.36|307.27|305.27|16
1725556430000|2024-09-05 17:13:50|307.33|305.33|307.33|305.33|307.35|305.35|307.32|305.32|19
1725556440000|2024-09-05 17:14:00|307.34|305.34|307.32|305.32|307.38|305.38|307.27|305.27|26
1725556450000|2024-09-05 17:14:10|307.33|305.33|307.63|305.63|307.63|305.63|307.32|305.32|15
1725556460000|2024-09-05 17:14:20|307.64|305.64|307.67|305.67|307.7|305.7|307.57|305.57|12
1725556470000|2024-09-05 17:14:30|307.65|305.65|307.7|305.7|307.74|305.74|307.64|305.64|13
1725556480000|2024-09-05 17:14:40|307.69|305.69|307.64|305.64|307.74|305.74|307.64|305.64|8
1725556490000|2024-09-05 17:14:50|307.65|305.65|307.68|305.68|307.7|305.7|307.64|305.64|11
1725556500000|2024-09-05 17:15:00|307.67|305.67|307.61|305.61|307.67|305.67|307.6|305.6|16
1725556510000|2024-09-05 17:15:10|307.59|305.59|307.57|305.57|307.63|305.63|307.54|305.54|17
1725556520000|2024-09-05 17:15:20|307.48|305.48|307.31|305.31|307.49|305.49|307.3|305.3|22
1725556530000|2024-09-05 17:15:30|307.3|305.3|307.27|305.27|307.32|305.32|307.25|305.25|22
1725556540000|2024-09-05 17:15:40|307.31|305.31|307.33|305.33|307.35|305.35|307.29|305.29|23
1725556550000|2024-09-05 17:15:50|307.32|305.32|307.38|305.38|307.38|305.38|307.32|305.32|16
1725556560000|2024-09-05 17:16:00|307.35|305.35|307.46|305.46|307.48|305.48|307.35|305.35|15
1725556570000|2024-09-05 17:16:10|307.45|305.45|307.43|305.43|307.51|305.51|307.4|305.4|23
1725556580000|2024-09-05 17:16:20|307.44|305.44|307.47|305.47|307.48|305.48|307.41|305.41|15
1725556590000|2024-09-05 17:16:30|307.46|305.46|307.43|305.43|307.47|305.47|307.34|305.34|26
1725556600000|2024-09-05 17:16:40|307.44|305.44|307.42|305.42|307.44|305.44|307.36|305.36|16
1725556610000|2024-09-05 17:16:50|307.44|305.44|307.45|305.45|307.47|305.47|307.41|305.41|24
1725556620000|2024-09-05 17:17:00|307.49|305.49|307.41|305.41|307.49|305.49|307.41|305.41|18
1725556630000|2024-09-05 17:17:10|307.37|305.37|307.38|305.38|307.46|305.46|307.29|305.29|20
1725556640000|2024-09-05 17:17:20|307.37|305.37|307.4|305.4|307.45|305.45|307.33|305.33|17
1725556650000|2024-09-05 17:17:30|307.37|305.37|307.43|305.43|307.45|305.45|307.36|305.36|16
1725556660000|2024-09-05 17:17:40|307.41|305.41|307.29|305.29|307.41|305.41|307.28|305.28|13
1725556670000|2024-09-05 17:17:50|307.28|305.28|307.42|305.42|307.42|305.42|307.28|305.28|24
1725556680000|2024-09-05 17:18:00|307.41|305.41|307.34|305.34|307.43|305.43|307.33|305.33|19
1725556690000|2024-09-05 17:18:10|307.36|305.36|307.25|305.25|307.36|305.36|307.23|305.23|21
1725556700000|2024-09-05 17:18:20|307.26|305.26|307.27|305.27|307.36|305.36|307.26|305.26|13
1725556710000|2024-09-05 17:18:30|307.29|305.29|307.37|305.37|307.37|305.37|307.29|305.29|16
1725556720000|2024-09-05 17:18:40|307.38|305.38|307.55|305.55|307.58|305.58|307.38|305.38|17
1725556730000|2024-09-05 17:18:50|307.53|305.53|307.54|305.54|307.59|305.59|307.52|305.52|19
1725556740000|2024-09-05 17:19:00|307.53|305.53|307.51|305.51|307.53|305.53|307.46|305.46|18
1725556750000|2024-09-05 17:19:10|307.55|305.55|307.55|305.55|307.58|305.58|307.52|305.52|17
1725556760000|2024-09-05 17:19:20|307.56|305.56|307.58|305.58|307.58|305.58|307.51|305.51|16
1725556770000|2024-09-05 17:19:30|307.57|305.57|307.63|305.63|307.63|305.63|307.55|305.55|11
1725556780000|2024-09-05 17:19:40|307.72|305.72|307.79|305.79|307.83|305.83|307.72|305.72|13
1725556790000|2024-09-05 17:19:50|307.78|305.78|307.78|305.78|307.84|305.84|307.75|305.75|14
1725556800000|2024-09-05 17:20:00|307.77|305.77|307.72|305.72|307.78|305.78|307.72|305.72|16
1725556810000|2024-09-05 17:20:10|307.71|305.71|307.68|305.68|307.71|305.71|307.68|305.68|3
1725556820000|2024-09-05 17:20:20|307.67|305.67|307.57|305.57|307.7|305.7|307.53|305.53|17
1725556830000|2024-09-05 17:20:30|307.58|305.58|307.51|305.51|307.58|305.58|307.51|305.51|13
1725556840000|2024-09-05 17:20:40|307.53|305.53|307.51|305.51|307.54|305.54|307.51|305.51|12
1725556850000|2024-09-05 17:20:50|307.5|305.5|307.49|305.49|307.52|305.52|307.48|305.48|7
1725556860000|2024-09-05 17:21:00|307.5|305.5|307.49|305.49|307.51|305.51|307.45|305.45|14
1725556870000|2024-09-05 17:21:10|307.48|305.48|307.51|305.51|307.51|305.51|307.48|305.48|18
1725556880000|2024-09-05 17:21:20|307.5|305.5|307.47|305.47|307.5|305.5|307.47|305.47|9
1725556890000|2024-09-05 17:21:30|307.5|305.5|307.5|305.5|307.51|305.51|307.47|305.47|6
1725556900000|2024-09-05 17:21:40|307.51|305.51|307.55|305.55|307.55|305.55|307.51|305.51|11
1725556910000|2024-09-05 17:21:50|307.56|305.56|307.72|305.72|307.72|305.72|307.54|305.54|12
1725556920000|2024-09-05 17:22:00|307.71|305.71|307.65|305.65|307.73|305.73|307.65|305.65|13
1725556930000|2024-09-05 17:22:10|307.66|305.66|307.54|305.54|307.66|305.66|307.45|305.45|17
1725556940000|2024-09-05 17:22:20|307.58|305.58|307.59|305.59|307.59|305.59|307.46|305.46|24
1725556950000|2024-09-05 17:22:30|307.58|305.58|307.57|305.57|307.59|305.59|307.55|305.55|20
1725556960000|2024-09-05 17:22:40|307.55|305.55|307.55|305.55|307.56|305.56|307.52|305.52|18
1725556970000|2024-09-05 17:22:50|307.54|305.54|307.55|305.55|307.64|305.64|307.53|305.53|22
1725556980000|2024-09-05 17:23:00|307.54|305.54|307.54|305.54|307.61|305.61|307.54|305.54|13
1725556990000|2024-09-05 17:23:10|307.55|305.55|307.66|305.66|307.67|305.67|307.53|305.53|19
1725557000000|2024-09-05 17:23:20|307.67|305.67|307.72|305.72|307.73|305.73|307.65|305.65|10
1725557010000|2024-09-05 17:23:30|307.74|305.74|307.7|305.7|307.82|305.82|307.7|305.7|15
1725557020000|2024-09-05 17:23:40|307.71|305.71|307.68|305.68|307.73|305.73|307.66|305.66|11
1725557030000|2024-09-05 17:23:50|307.67|305.67|307.66|305.66|307.68|305.68|307.64|305.64|16
1725557040000|2024-09-05 17:24:00|307.67|305.67|307.96|305.96|307.96|305.96|307.67|305.67|11
1725557050000|2024-09-05 17:24:10|307.94|305.94|307.8|305.8|307.95|305.95|307.79|305.79|16
1725557060000|2024-09-05 17:24:20|307.79|305.79|307.77|305.77|307.82|305.82|307.77|305.77|13
1725557070000|2024-09-05 17:24:30|307.78|305.78|307.81|305.81|307.81|305.81|307.77|305.77|15
1725557080000|2024-09-05 17:24:40|307.82|305.82|307.8|305.8|307.83|305.83|307.8|305.8|12
1725557090000|2024-09-05 17:24:50|307.81|305.81|307.84|305.84|307.89|305.89|307.81|305.81|11
1725557100000|2024-09-05 17:25:00|307.81|305.81|307.81|305.81|307.85|305.85|307.8|305.8|17
1725557110000|2024-09-05 17:25:10|307.8|305.8|307.81|305.81|307.82|305.82|307.8|305.8|14
1725557120000|2024-09-05 17:25:20|307.82|305.82|307.7|305.7|307.83|305.83|307.7|305.7|18
1725557130000|2024-09-05 17:25:30|307.71|305.71|307.74|305.74|307.78|305.78|307.7|305.7|16
1725557140000|2024-09-05 17:25:40|307.75|305.75|307.7|305.7|307.75|305.75|307.7|305.7|15
1725557150000|2024-09-05 17:25:50|307.69|305.69|307.77|305.77|307.77|305.77|307.69|305.69|10
1725557160000|2024-09-05 17:26:00|307.78|305.78|307.91|305.91|308.03|306.03|307.78|305.78|23
1725557170000|2024-09-05 17:26:10|307.9|305.9|307.86|305.86|307.92|305.92|307.86|305.86|20
1725557180000|2024-09-05 17:26:20|307.84|305.84|307.87|305.87|307.87|305.87|307.81|305.81|17
1725557190000|2024-09-05 17:26:30|307.86|305.86|307.83|305.83|307.88|305.88|307.82|305.82|10
1725557200000|2024-09-05 17:26:40|307.84|305.84|307.74|305.74|307.84|305.84|307.74|305.74|7
1725557210000|2024-09-05 17:26:50|307.75|305.75|307.76|305.76|307.77|305.77|307.73|305.73|12
1725557220000|2024-09-05 17:27:00|307.78|305.78|307.73|305.73|307.78|305.78|307.72|305.72|18
1725557230000|2024-09-05 17:27:10|307.72|305.72|307.83|305.83|307.84|305.84|307.72|305.72|13
1725557240000|2024-09-05 17:27:20|307.79|305.79|307.76|305.76|307.81|305.81|307.75|305.75|16
1725557250000|2024-09-05 17:27:30|307.75|305.75|307.79|305.79|307.81|305.81|307.75|305.75|13
1725557260000|2024-09-05 17:27:40|307.78|305.78|307.69|305.69|307.78|305.78|307.68|305.68|14
1725557270000|2024-09-05 17:27:50|307.68|305.68|307.7|305.7|307.73|305.73|307.68|305.68|14
1725557280000|2024-09-05 17:28:00|307.69|305.69|307.53|305.53|307.69|305.69|307.52|305.52|19
1725557290000|2024-09-05 17:28:10|307.52|305.52|307.48|305.48|307.52|305.52|307.48|305.48|6
1725557300000|2024-09-05 17:28:20|307.47|305.47|307.43|305.43|307.47|305.47|307.41|305.41|12
1725557310000|2024-09-05 17:28:30|307.44|305.44|307.35|305.35|307.45|305.45|307.33|305.33|17
1725557320000|2024-09-05 17:28:40|307.36|305.36|307.27|305.27|307.37|305.37|307.25|305.25|13
1725557330000|2024-09-05 17:28:50|307.25|305.25|307.14|305.14|307.25|305.25|307.14|305.14|5
1725557340000|2024-09-05 17:29:00|307.17|305.17|307.11|305.11|307.17|305.17|307.06|305.06|20
1725557350000|2024-09-05 17:29:10|307.12|305.12|307.18|305.18|307.22|305.22|307.08|305.08|27
1725557360000|2024-09-05 17:29:20|307.19|305.19|307.18|305.18|307.19|305.19|307.18|305.18|2
1725557370000|2024-09-05 17:29:30|307.19|305.19|307.23|305.23|307.26|305.26|307.18|305.18|12
1725557380000|2024-09-05 17:29:40|307.19|305.19|307.16|305.16|307.2|305.2|307.16|305.16|13
1725557390000|2024-09-05 17:29:50|307.18|305.18|307.11|305.11|307.19|305.19|307.07|305.07|12
1725557400000|2024-09-05 17:30:00|307.13|305.13|307.15|305.15|307.23|305.23|307.09|305.09|25
1725557410000|2024-09-05 17:30:10|307.16|305.16|307.16|305.16|307.2|305.2|307.15|305.15|22
1725557420000|2024-09-05 17:30:20|307.19|305.19|307.26|305.26|307.27|305.27|307.13|305.13|16
1725557430000|2024-09-05 17:30:30|307.25|305.25|307.31|305.31|307.35|305.35|307.25|305.25|16
1725557440000|2024-09-05 17:30:40|307.3|305.3|307.3|305.3|307.31|305.31|307.28|305.28|9
1725557450000|2024-09-05 17:30:50|307.28|305.28|307.32|305.32|307.34|305.34|307.26|305.26|24
1725557460000|2024-09-05 17:31:00|307.31|305.31|307.25|305.25|307.31|305.31|307.25|305.25|9
1725557470000|2024-09-05 17:31:10|307.26|305.26|307.21|305.21|307.29|305.29|307.2|305.2|12
1725557480000|2024-09-05 17:31:20|307.25|305.25|307.26|305.26|307.27|305.27|307.21|305.21|5
1725557490000|2024-09-05 17:31:30|307.23|305.23|307.32|305.32|307.32|305.32|307.18|305.18|12
1725557500000|2024-09-05 17:31:40|307.33|305.33|307.39|305.39|307.39|305.39|307.33|305.33|5
1725557510000|2024-09-05 17:31:50|307.4|305.4|307.46|305.46|307.47|305.47|307.4|305.4|22
1725557520000|2024-09-05 17:32:00|307.44|305.44|307.42|305.42|307.46|305.46|307.42|305.42|12
1725557530000|2024-09-05 17:32:10|307.41|305.41|307.36|305.36|307.42|305.42|307.35|305.35|19
1725557540000|2024-09-05 17:32:20|307.37|305.37|307.36|305.36|307.37|305.37|307.33|305.33|16
1725557550000|2024-09-05 17:32:30|307.35|305.35|307.34|305.34|307.39|305.39|307.32|305.32|16
1725557560000|2024-09-05 17:32:40|307.35|305.35|307.36|305.36|307.39|305.39|307.35|305.35|13
1725557570000|2024-09-05 17:32:50|307.35|305.35|307.39|305.39|307.39|305.39|307.32|305.32|17
1725557580000|2024-09-05 17:33:00|307.38|305.38|307.32|305.32|307.38|305.38|307.32|305.32|6
1725557590000|2024-09-05 17:33:10|307.31|305.31|307.22|305.22|307.32|305.32|307.22|305.22|9
1725557600000|2024-09-05 17:33:20|307.24|305.24|307.21|305.21|307.29|305.29|307.2|305.2|16
1725557610000|2024-09-05 17:33:30|307.2|305.2|307.12|305.12|307.23|305.23|307.12|305.12|12
1725557620000|2024-09-05 17:33:40|307.11|305.11|307.04|305.04|307.11|305.11|306.96|304.96|19
1725557630000|2024-09-05 17:33:50|307.01|305.01|307.05|305.05|307.12|305.12|307.01|305.01|12
1725557640000|2024-09-05 17:34:00|307.04|305.04|306.99|304.99|307.04|305.04|306.96|304.96|19
1725557650000|2024-09-05 17:34:10|307|305|307.01|305.01|307.05|305.05|307|305|11
1725557660000|2024-09-05 17:34:20|306.98|304.98|306.98|304.98|307.04|305.04|306.97|304.97|16
1725557670000|2024-09-05 17:34:30|306.94|304.94|307.14|305.14|307.18|305.18|306.87|304.87|22
1725557680000|2024-09-05 17:34:40|307.12|305.12|306.99|304.99|307.12|305.12|306.96|304.96|15
1725557690000|2024-09-05 17:34:50|306.98|304.98|307.14|305.14|307.14|305.14|306.98|304.98|13
1725557700000|2024-09-05 17:35:00|307.11|305.11|307.04|305.04|307.14|305.14|307.04|305.04|19
1725557710000|2024-09-05 17:35:10|307.06|305.06|307.08|305.08|307.08|305.08|307.04|305.04|17
1725557720000|2024-09-05 17:35:20|307.06|305.06|307.06|305.06|307.16|305.16|307.06|305.06|15
1725557730000|2024-09-05 17:35:30|307.05|305.05|307.04|305.04|307.09|305.09|307.04|305.04|7
1725557740000|2024-09-05 17:35:40|307.05|305.05|307.08|305.08|307.09|305.09|307.05|305.05|9
1725557750000|2024-09-05 17:35:50|307.07|305.07|306.99|304.99|307.08|305.08|306.99|304.99|6
1725557760000|2024-09-05 17:36:00|306.97|304.97|306.84|304.84|306.98|304.98|306.84|304.84|17
1725557770000|2024-09-05 17:36:10|306.83|304.83|306.91|304.91|306.91|304.91|306.83|304.83|10
1725557780000|2024-09-05 17:36:20|306.96|304.96|306.97|304.97|307|305|306.94|304.94|12
1725557790000|2024-09-05 17:36:30|306.95|304.95|307.04|305.04|307.04|305.04|306.91|304.91|10
1725557800000|2024-09-05 17:36:40|307.06|305.06|307.21|305.21|307.21|305.21|307.06|305.06|10
1725557810000|2024-09-05 17:36:50|307.23|305.23|307.24|305.24|307.24|305.24|307.23|305.23|2
1725557820000|2024-09-05 17:37:00|307.27|305.27|307.21|305.21|307.31|305.31|307.17|305.17|14
1725557830000|2024-09-05 17:37:10|307.16|305.16|307.22|305.22|307.23|305.23|307.13|305.13|19
1725557840000|2024-09-05 17:37:20|307.21|305.21|307.23|305.23|307.23|305.23|307.19|305.19|10
1725557850000|2024-09-05 17:37:30|307.27|305.27|307.31|305.31|307.31|305.31|307.27|305.27|2
1725557870000|2024-09-05 17:37:50|307.35|305.35|307.35|305.35|307.39|305.39|307.35|305.35|8
1725557880000|2024-09-05 17:38:00|307.36|305.36|307.28|305.28|307.36|305.36|307.26|305.26|14
1725557910000|2024-09-05 17:38:30|307.24|305.24|307.23|305.23|307.25|305.25|307.2|305.2|9
1725557940000|2024-09-05 17:39:00|307.2|305.2|307.21|305.21|307.21|305.21|307.2|305.2|2
1725557960000|2024-09-05 17:39:20|307.23|305.23|307.32|305.32|307.32|305.32|307.23|305.23|9
1725557970000|2024-09-05 17:39:30|307.31|305.31|307.32|305.32|307.33|305.33|307.3|305.3|11
1725557980000|2024-09-05 17:39:40|307.27|305.27|307.31|305.31|307.31|305.31|307.27|305.27|3
1725557990000|2024-09-05 17:39:50|307.39|305.39|307.37|305.37|307.39|305.39|307.37|305.37|4
1725558000000|2024-09-05 17:40:00|307.35|305.35|307.32|305.32|307.35|305.35|307.31|305.31|5
1725558010000|2024-09-05 17:40:10|307.31|305.31|307.32|305.32|307.32|305.32|307.31|305.31|2
1725558030000|2024-09-05 17:40:30|307.36|305.36|307.43|305.43|307.43|305.43|307.36|305.36|14
1725558040000|2024-09-05 17:40:40|307.42|305.42|307.37|305.37|307.43|305.43|307.37|305.37|18
1725558050000|2024-09-05 17:40:50|307.35|305.35|307.34|305.34|307.35|305.35|307.31|305.31|14
1725558060000|2024-09-05 17:41:00|307.33|305.33|307.36|305.36|307.36|305.36|307.31|305.31|12
1725558070000|2024-09-05 17:41:10|307.37|305.37|307.33|305.33|307.37|305.37|307.3|305.3|16
1725558080000|2024-09-05 17:41:20|307.34|305.34|307.34|305.34|307.34|305.34|307.33|305.33|7
1725558090000|2024-09-05 17:41:30|307.35|305.35|307.32|305.32|307.37|305.37|307.31|305.31|21
1725558100000|2024-09-05 17:41:40|307.33|305.33|307.32|305.32|307.36|305.36|307.32|305.32|14
1725558110000|2024-09-05 17:41:50|307.34|305.34|307.34|305.34|307.34|305.34|307.34|305.34|1
1725558120000|2024-09-05 17:42:00|307.35|305.35|307.32|305.32|307.39|305.39|307.32|305.32|11
1725558130000|2024-09-05 17:42:10|307.33|305.33|307.33|305.33|307.36|305.36|307.33|305.33|18
1725558140000|2024-09-05 17:42:20|307.31|305.31|307.32|305.32|307.34|305.34|307.3|305.3|10
1725558150000|2024-09-05 17:42:30|307.33|305.33|307.34|305.34|307.34|305.34|307.32|305.32|11
1725558160000|2024-09-05 17:42:40|307.33|305.33|307.23|305.23|307.37|305.37|307.21|305.21|12
1725558190000|2024-09-05 17:43:10|307.22|305.22|307.23|305.23|307.23|305.23|307.22|305.22|2
1725558210000|2024-09-05 17:43:30|307.22|305.22|307.22|305.22|307.22|305.22|307.2|305.2|3
1725558220000|2024-09-05 17:43:40|307.2|305.2|307.03|305.03|307.2|305.2|307.03|305.03|7
1725558240000|2024-09-05 17:44:00|307.08|305.08|307.27|305.27|307.27|305.27|307.08|305.08|6
1725558260000|2024-09-05 17:44:20|307.3|305.3|307.27|305.27|307.34|305.34|307.26|305.26|22
1725558270000|2024-09-05 17:44:30|307.28|305.28|307.39|305.39|307.4|305.4|307.27|305.27|22
1725558280000|2024-09-05 17:44:40|307.37|305.37|307.35|305.35|307.4|305.4|307.35|305.35|17
1725558290000|2024-09-05 17:44:50|307.36|305.36|307.36|305.36|307.39|305.39|307.31|305.31|17
1725558300000|2024-09-05 17:45:00|307.35|305.35|307.38|305.38|307.4|305.4|307.34|305.34|23
1725558310000|2024-09-05 17:45:10|307.4|305.4|307.49|305.49|307.51|305.51|307.4|305.4|11
1725558320000|2024-09-05 17:45:20|307.47|305.47|307.52|305.52|307.52|305.52|307.4|305.4|29
1725558330000|2024-09-05 17:45:30|307.53|305.53|307.58|305.58|307.59|305.59|307.53|305.53|18
1725558340000|2024-09-05 17:45:40|307.56|305.56|307.53|305.53|307.69|305.69|307.52|305.52|24
1725558350000|2024-09-05 17:45:50|307.55|305.55|307.56|305.56|307.58|305.58|307.55|305.55|8
1725558360000|2024-09-05 17:46:00|307.57|305.57|307.52|305.52|307.66|305.66|307.52|305.52|24
1725558370000|2024-09-05 17:46:10|307.53|305.53|307.61|305.61|307.62|305.62|307.53|305.53|14
1725558380000|2024-09-05 17:46:20|307.6|305.6|307.66|305.66|307.7|305.7|307.58|305.58|23
1725558390000|2024-09-05 17:46:30|307.63|305.63|307.66|305.66|307.67|305.67|307.62|305.62|20
1725558400000|2024-09-05 17:46:40|307.68|305.68|307.66|305.66|307.7|305.7|307.64|305.64|19
1725558410000|2024-09-05 17:46:50|307.67|305.67|307.62|305.62|307.69|305.69|307.62|305.62|13
1725558420000|2024-09-05 17:47:00|307.61|305.61|307.81|305.81|307.81|305.81|307.61|305.61|21
1725558430000|2024-09-05 17:47:10|307.8|305.8|307.73|305.73|307.8|305.8|307.68|305.68|20
1725558440000|2024-09-05 17:47:20|307.74|305.74|307.72|305.72|307.76|305.76|307.72|305.72|10
1725558450000|2024-09-05 17:47:30|307.73|305.73|307.76|305.76|307.76|305.76|307.73|305.73|9
1725558460000|2024-09-05 17:47:40|307.75|305.75|307.97|305.97|307.98|305.98|307.75|305.75|12
1725558470000|2024-09-05 17:47:50|307.98|305.98|307.78|305.78|307.98|305.98|307.76|305.76|20
1725558480000|2024-09-05 17:48:00|307.77|305.77|307.74|305.74|307.77|305.77|307.6|305.6|26
1725558490000|2024-09-05 17:48:10|307.73|305.73|307.63|305.63|307.73|305.73|307.63|305.63|19
1725558500000|2024-09-05 17:48:20|307.62|305.62|307.7|305.7|307.74|305.74|307.62|305.62|19
1725558510000|2024-09-05 17:48:30|307.71|305.71|307.76|305.76|307.76|305.76|307.71|305.71|4
1725558520000|2024-09-05 17:48:40|307.77|305.77|307.7|305.7|307.86|305.86|307.7|305.7|18
1725558530000|2024-09-05 17:48:50|307.63|305.63|307.68|305.68|307.69|305.69|307.63|305.63|9
1725558540000|2024-09-05 17:49:00|307.67|305.67|307.73|305.73|307.73|305.73|307.67|305.67|15
1725558550000|2024-09-05 17:49:10|307.76|305.76|307.84|305.84|307.84|305.84|307.76|305.76|3
1725558560000|2024-09-05 17:49:20|307.88|305.88|307.84|305.84|307.88|305.88|307.81|305.81|14
1725558570000|2024-09-05 17:49:30|307.85|305.85|307.92|305.92|307.94|305.94|307.85|305.85|13
1725558580000|2024-09-05 17:49:40|307.95|305.95|307.93|305.93|307.96|305.96|307.92|305.92|11
1725558590000|2024-09-05 17:49:50|307.94|305.94|307.95|305.95|307.97|305.97|307.92|305.92|14
1725558600000|2024-09-05 17:50:00|307.93|305.93|307.97|305.97|307.99|305.99|307.92|305.92|15
1725558610000|2024-09-05 17:50:10|307.94|305.94|307.92|305.92|307.97|305.97|307.92|305.92|14
1725558620000|2024-09-05 17:50:20|307.89|305.89|307.87|305.87|307.97|305.97|307.86|305.86|24
1725558630000|2024-09-05 17:50:30|307.86|305.86|307.85|305.85|307.87|305.87|307.82|305.82|15
1725558640000|2024-09-05 17:50:40|307.84|305.84|307.85|305.85|307.85|305.85|307.81|305.81|16
1725558650000|2024-09-05 17:50:50|307.86|305.86|307.82|305.82|307.87|305.87|307.81|305.81|9
1725558660000|2024-09-05 17:51:00|307.84|305.84|307.89|305.89|307.89|305.89|307.84|305.84|10
1725558670000|2024-09-05 17:51:10|307.92|305.92|308.1|306.1|308.14|306.14|307.88|305.88|17
1725558680000|2024-09-05 17:51:20|308.15|306.15|308.13|306.13|308.16|306.16|308.1|306.1|9
1725558690000|2024-09-05 17:51:30|308.11|306.11|308|306|308.11|306.11|307.96|305.96|12
1725558700000|2024-09-05 17:51:40|307.99|305.99|308.04|306.04|308.05|306.05|307.96|305.96|15
1725558710000|2024-09-05 17:51:50|308.05|306.05|308.09|306.09|308.13|306.13|308.05|306.05|5
1725558720000|2024-09-05 17:52:00|308.14|306.14|308.1|306.1|308.16|306.16|308.08|306.08|10
1725558730000|2024-09-05 17:52:10|308.13|306.13|308.13|306.13|308.13|306.13|308.13|306.13|1
1725558740000|2024-09-05 17:52:20|308.12|306.12|308.08|306.08|308.18|306.18|308.06|306.06|14
1725558750000|2024-09-05 17:52:30|308.09|306.09|308.08|306.08|308.15|306.15|308|306|16
1725558760000|2024-09-05 17:52:40|308.09|306.09|308.12|306.12|308.12|306.12|308.09|306.09|3
1725558770000|2024-09-05 17:52:50|308.14|306.14|308.12|306.12|308.19|306.19|308.12|306.12|7
1725558780000|2024-09-05 17:53:00|308.16|306.16|308.09|306.09|308.17|306.17|308.09|306.09|8
1725558790000|2024-09-05 17:53:10|308.1|306.1|308.09|306.09|308.18|306.18|308.09|306.09|7
1725558800000|2024-09-05 17:53:20|308.12|306.12|308.13|306.13|308.13|306.13|308.12|306.12|2
1725558810000|2024-09-05 17:53:30|308.12|306.12|308.09|306.09|308.12|306.12|308.09|306.09|2
1725558830000|2024-09-05 17:53:50|308.1|306.1|308.03|306.03|308.1|306.1|308.02|306.02|6
1725558840000|2024-09-05 17:54:00|308.02|306.02|308.06|306.06|308.07|306.07|308.02|306.02|10
1725558850000|2024-09-05 17:54:10|308.1|306.1|307.97|305.97|308.11|306.11|307.94|305.94|19
1725558860000|2024-09-05 17:54:20|307.96|305.96|307.94|305.94|307.99|305.99|307.94|305.94|18
1725558870000|2024-09-05 17:54:30|307.95|305.95|307.83|305.83|308|306|307.83|305.83|17
1725558880000|2024-09-05 17:54:40|307.86|305.86|307.87|305.87|307.91|305.91|307.85|305.85|21
1725558890000|2024-09-05 17:54:50|307.88|305.88|307.87|305.87|307.88|305.88|307.85|305.85|17
1725558900000|2024-09-05 17:55:00|307.88|305.88|307.94|305.94|307.99|305.99|307.83|305.83|22
1725558910000|2024-09-05 17:55:10|307.95|305.95|307.99|305.99|308|306|307.93|305.93|18
1725558920000|2024-09-05 17:55:20|307.98|305.98|307.98|305.98|307.99|305.99|307.94|305.94|14
1725558930000|2024-09-05 17:55:30|307.96|305.96|307.98|305.98|308.02|306.02|307.95|305.95|18
1725558940000|2024-09-05 17:55:40|307.99|305.99|308.01|306.01|308.02|306.02|307.98|305.98|14
1725558950000|2024-09-05 17:55:50|308.02|306.02|308.02|306.02|308.03|306.03|308.01|306.01|21
1725558960000|2024-09-05 17:56:00|308.01|306.01|308.07|306.07|308.08|306.08|307.97|305.97|20
1725558970000|2024-09-05 17:56:10|308.09|306.09|307.95|305.95|308.09|306.09|307.94|305.94|12
1725558980000|2024-09-05 17:56:20|307.96|305.96|307.99|305.99|308.03|306.03|307.96|305.96|15
1725558990000|2024-09-05 17:56:30|308|306|308.02|306.02|308.02|306.02|307.94|305.94|17
1725559000000|2024-09-05 17:56:40|308.03|306.03|308.05|306.05|308.06|306.06|308.02|306.02|9
1725559010000|2024-09-05 17:56:50|308.06|306.06|308.11|306.11|308.11|306.11|308.04|306.04|11
1725559020000|2024-09-05 17:57:00|308.1|306.1|308.03|306.03|308.1|306.1|308.03|306.03|10
1725559030000|2024-09-05 17:57:10|308.02|306.02|308.17|306.17|308.18|306.18|307.99|305.99|13
1725559040000|2024-09-05 17:57:20|308.16|306.16|308.13|306.13|308.16|306.16|308.13|306.13|3
1725559050000|2024-09-05 17:57:30|308.12|306.12|308.12|306.12|308.18|306.18|308.12|306.12|15
1725559060000|2024-09-05 17:57:40|308.1|306.1|308.16|306.16|308.16|306.16|308.1|306.1|13
1725559070000|2024-09-05 17:57:50|308.17|306.17|308.13|306.13|308.18|306.18|308.12|306.12|10
1725559080000|2024-09-05 17:58:00|308.15|306.15|308.14|306.14|308.16|306.16|308.13|306.13|15
1725559090000|2024-09-05 17:58:10|308.13|306.13|308.26|306.26|308.26|306.26|308.13|306.13|16
1725559100000|2024-09-05 17:58:20|308.24|306.24|308.25|306.25|308.26|306.26|308.24|306.24|21
1725559110000|2024-09-05 17:58:30|308.26|306.26|308.97|306.97|309.31|307.31|308.24|306.24|23
1725559120000|2024-09-05 17:58:40|308.98|306.98|308.83|306.83|308.99|306.99|308.81|306.81|16
1725559130000|2024-09-05 17:58:50|308.84|306.84|308.82|306.82|308.84|306.84|308.79|306.79|11
1725559140000|2024-09-05 17:59:00|308.8|306.8|308.73|306.73|308.8|306.8|308.72|306.72|14
1725559150000|2024-09-05 17:59:10|308.72|306.72|308.71|306.71|308.77|306.77|308.71|306.71|21
1725559160000|2024-09-05 17:59:20|308.74|306.74|308.38|306.38|308.75|306.75|308.29|306.29|16
1725559170000|2024-09-05 17:59:30|308.4|306.4|308.35|306.35|308.4|306.4|308.34|306.34|3
1725559190000|2024-09-05 17:59:50|308.34|306.34|308.35|306.35|308.35|306.35|308.34|306.34|2
1725559200000|2024-09-05 18:00:00|308.36|306.36|308.5|306.5|308.52|306.52|308.34|306.34|13
1725559210000|2024-09-05 18:00:10|308.51|306.51|308.58|306.58|308.59|306.59|308.51|306.51|13
1725559220000|2024-09-05 18:00:20|308.59|306.59|308.63|306.63|308.65|306.65|308.58|306.58|12
1725559230000|2024-09-05 18:00:30|308.6|306.6|308.59|306.59|308.67|306.67|308.58|306.58|12
1725559240000|2024-09-05 18:00:40|308.58|306.58|308.6|306.6|308.6|306.6|308.56|306.56|9
1725559250000|2024-09-05 18:00:50|308.61|306.61|308.59|306.59|308.61|306.61|308.59|306.59|2
1725559260000|2024-09-05 18:01:00|308.58|306.58|308.58|306.58|308.61|306.61|308.58|306.58|14
1725559270000|2024-09-05 18:01:10|308.57|306.57|308.5|306.5|308.57|306.57|308.5|306.5|4
1725559280000|2024-09-05 18:01:20|308.51|306.51|308.67|306.67|308.69|306.69|308.51|306.51|15
1725559290000|2024-09-05 18:01:30|308.66|306.66|308.64|306.64|308.69|306.69|308.58|306.58|19
1725559300000|2024-09-05 18:01:40|308.65|306.65|308.61|306.61|308.65|306.65|308.57|306.57|11
1725559310000|2024-09-05 18:01:50|308.59|306.59|308.56|306.56|308.59|306.59|308.55|306.55|12
1725559320000|2024-09-05 18:02:00|308.55|306.55|308.37|306.37|308.56|306.56|308.36|306.36|20
1725559330000|2024-09-05 18:02:10|308.38|306.38|308.47|306.47|308.48|306.48|308.37|306.37|19
1725559340000|2024-09-05 18:02:20|308.46|306.46|308.54|306.54|308.54|306.54|308.46|306.46|19
1725559350000|2024-09-05 18:02:30|308.53|306.53|308.49|306.49|308.53|306.53|308.48|306.48|13
1725559360000|2024-09-05 18:02:40|308.48|306.48|308.47|306.47|308.48|306.48|308.46|306.46|4
1725559370000|2024-09-05 18:02:50|308.46|306.46|308.41|306.41|308.46|306.46|308.4|306.4|14
1725559380000|2024-09-05 18:03:00|308.4|306.4|308.36|306.36|308.44|306.44|308.36|306.36|19
1725559390000|2024-09-05 18:03:10|308.38|306.38|308.37|306.37|308.39|306.39|308.37|306.37|12
1725559400000|2024-09-05 18:03:20|308.36|306.36|308.31|306.31|308.37|306.37|308.31|306.31|15
1725559410000|2024-09-05 18:03:30|308.29|306.29|308.13|306.13|308.29|306.29|308.13|306.13|8
1725559420000|2024-09-05 18:03:40|308.12|306.12|308|306|308.12|306.12|308|306|6
1725559430000|2024-09-05 18:03:50|307.99|305.99|307.87|305.87|307.99|305.99|307.85|305.85|10
1725559440000|2024-09-05 18:04:00|307.93|305.93|308.04|306.04|308.04|306.04|307.91|305.91|11
1725559450000|2024-09-05 18:04:10|308.05|306.05|308.27|306.27|308.28|306.28|308.04|306.04|17
1725559460000|2024-09-05 18:04:20|308.25|306.25|308.13|306.13|308.26|306.26|308.13|306.13|13
1725559470000|2024-09-05 18:04:30|308.14|306.14|308.18|306.18|308.19|306.19|308.13|306.13|12
1725559480000|2024-09-05 18:04:40|308.19|306.19|308.28|306.28|308.29|306.29|308.19|306.19|17
1725559490000|2024-09-05 18:04:50|308.27|306.27|308.26|306.26|308.28|306.28|308.25|306.25|9
1725559500000|2024-09-05 18:05:00|308.25|306.25|308.31|306.31|308.34|306.34|308.24|306.24|16
1725559510000|2024-09-05 18:05:10|308.3|306.3|308.12|306.12|308.3|306.3|308.12|306.12|8
1725559520000|2024-09-05 18:05:20|308.09|306.09|308.04|306.04|308.09|306.09|307.99|305.99|16
1725559530000|2024-09-05 18:05:30|308.03|306.03|308.07|306.07|308.1|306.1|308.03|306.03|17
1725559540000|2024-09-05 18:05:40|308.06|306.06|308.03|306.03|308.06|306.06|308.02|306.02|6
1725559550000|2024-09-05 18:05:50|308.02|306.02|307.92|305.92|308.02|306.02|307.91|305.91|15
1725559560000|2024-09-05 18:06:00|307.93|305.93|308.17|306.17|308.17|306.17|307.93|305.93|18
1725559570000|2024-09-05 18:06:10|308.14|306.14|308.17|306.17|308.2|306.2|308.12|306.12|20
1725559580000|2024-09-05 18:06:20|308.14|306.14|308.15|306.15|308.17|306.17|308.14|306.14|8
1725559590000|2024-09-05 18:06:30|308.14|306.14|308.16|306.16|308.17|306.17|308.13|306.13|7
1725559600000|2024-09-05 18:06:40|308.17|306.17|308.22|306.22|308.27|306.27|308.17|306.17|9
1725559610000|2024-09-05 18:06:50|308.21|306.21|308.26|306.26|308.26|306.26|308.2|306.2|7
1725559620000|2024-09-05 18:07:00|308.33|306.33|308.31|306.31|308.33|306.33|308.31|306.31|3
1725559630000|2024-09-05 18:07:10|308.3|306.3|308.4|306.4|308.41|306.41|308.27|306.27|17
1725559640000|2024-09-05 18:07:20|308.39|306.39|308.36|306.36|308.42|306.42|308.36|306.36|14
1725559650000|2024-09-05 18:07:30|308.35|306.35|308.33|306.33|308.35|306.35|308.33|306.33|7
1725559660000|2024-09-05 18:07:40|308.31|306.31|308.28|306.28|308.31|306.31|308.26|306.26|12
1725559670000|2024-09-05 18:07:50|308.27|306.27|308.28|306.28|308.28|306.28|308.27|306.27|2
1725559680000|2024-09-05 18:08:00|308.29|306.29|308.3|306.3|308.35|306.35|308.29|306.29|15
1725559690000|2024-09-05 18:08:10|308.31|306.31|308.32|306.32|308.37|306.37|308.31|306.31|11
1725559700000|2024-09-05 18:08:20|308.31|306.31|308.44|306.44|308.44|306.44|308.3|306.3|12
1725559710000|2024-09-05 18:08:30|308.43|306.43|308.46|306.46|308.47|306.47|308.42|306.42|12
1725559720000|2024-09-05 18:08:40|308.43|306.43|308.42|306.42|308.46|306.46|308.41|306.41|16
1725559730000|2024-09-05 18:08:50|308.41|306.41|308.18|306.18|308.42|306.42|308.18|306.18|22
1725559740000|2024-09-05 18:09:00|308.2|306.2|308.28|306.28|308.29|306.29|308.2|306.2|21
1725559750000|2024-09-05 18:09:10|308.29|306.29|308.28|306.28|308.31|306.31|308.27|306.27|12
1725559760000|2024-09-05 18:09:20|308.26|306.26|308.27|306.27|308.27|306.27|308.25|306.25|7
1725559770000|2024-09-05 18:09:30|308.26|306.26|308.3|306.3|308.3|306.3|308.26|306.26|7
1725559780000|2024-09-05 18:09:40|308.29|306.29|308.3|306.3|308.31|306.31|308.27|306.27|12
1725559790000|2024-09-05 18:09:50|308.31|306.31|308.29|306.29|308.33|306.33|308.29|306.29|15
1725559800000|2024-09-05 18:10:00|308.28|306.28|308.34|306.34|308.36|306.36|308.28|306.28|19
1725559810000|2024-09-05 18:10:10|308.35|306.35|308.38|306.38|308.38|306.38|308.35|306.35|10
1725559820000|2024-09-05 18:10:20|308.37|306.37|308.35|306.35|308.38|306.38|308.34|306.34|11
1725559830000|2024-09-05 18:10:30|308.34|306.34|308.28|306.28|308.35|306.35|308.28|306.28|16
1725559840000|2024-09-05 18:10:40|308.27|306.27|308.22|306.22|308.28|306.28|308.22|306.22|6
1725559850000|2024-09-05 18:10:50|308.2|306.2|308.23|306.23|308.23|306.23|308.2|306.2|11
1725559860000|2024-09-05 18:11:00|308.25|306.25|308.11|306.11|308.25|306.25|308.11|306.11|8
1725559870000|2024-09-05 18:11:10|308.09|306.09|308.09|306.09|308.09|306.09|308.08|306.08|11
1725559880000|2024-09-05 18:11:20|308.1|306.1|308.17|306.17|308.17|306.17|308.1|306.1|5
1725559890000|2024-09-05 18:11:30|308.16|306.16|308.11|306.11|308.17|306.17|308.11|306.11|7
1725559900000|2024-09-05 18:11:40|308.12|306.12|308.11|306.11|308.13|306.13|308.09|306.09|13
1725559910000|2024-09-05 18:11:50|308.12|306.12|308.1|306.1|308.12|306.12|308.08|306.08|11
1725559920000|2024-09-05 18:12:00|308.09|306.09|308.08|306.08|308.11|306.11|308.08|306.08|15
1725559930000|2024-09-05 18:12:10|308.05|306.05|308.18|306.18|308.18|306.18|308.05|306.05|14
1725559940000|2024-09-05 18:12:20|308.17|306.17|308.16|306.16|308.17|306.17|308.15|306.15|10
1725559950000|2024-09-05 18:12:30|308.15|306.15|308.17|306.17|308.17|306.17|308.13|306.13|12
1725559960000|2024-09-05 18:12:40|308.14|306.14|308.12|306.12|308.15|306.15|308.12|306.12|15
1725559970000|2024-09-05 18:12:50|308.13|306.13|308.09|306.09|308.14|306.14|308.08|306.08|17
1725559980000|2024-09-05 18:13:00|308.1|306.1|308.17|306.17|308.17|306.17|308.1|306.1|13
1725559990000|2024-09-05 18:13:10|308.19|306.19|308.18|306.18|308.19|306.19|308.18|306.18|2
1725560000000|2024-09-05 18:13:20|308.19|306.19|308.15|306.15|308.19|306.19|308.15|306.15|8
1725560010000|2024-09-05 18:13:30|308.16|306.16|308.09|306.09|308.16|306.16|308.08|306.08|16
1725560020000|2024-09-05 18:13:40|308.07|306.07|308.04|306.04|308.08|306.08|308.04|306.04|4
1725560030000|2024-09-05 18:13:50|308.03|306.03|308.04|306.04|308.05|306.05|308.02|306.02|17
1725560040000|2024-09-05 18:14:00|308.05|306.05|307.97|305.97|308.05|306.05|307.96|305.96|11
1725560050000|2024-09-05 18:14:10|307.95|305.95|307.89|305.89|307.95|305.95|307.89|305.89|3
1725560060000|2024-09-05 18:14:20|307.87|305.87|307.83|305.83|307.87|305.87|307.83|305.83|2
1725560070000|2024-09-05 18:14:30|307.81|305.81|307.8|305.8|307.84|305.84|307.79|305.79|14
1725560080000|2024-09-05 18:14:40|307.79|305.79|307.8|305.8|307.85|305.85|307.79|305.79|7
1725560090000|2024-09-05 18:14:50|307.79|305.79|307.69|305.69|307.8|305.8|307.68|305.68|20
1725560100000|2024-09-05 18:15:00|307.68|305.68|307.73|305.73|307.76|305.76|307.68|305.68|14
1725560110000|2024-09-05 18:15:10|307.74|305.74|307.81|305.81|307.84|305.84|307.74|305.74|18
1725560120000|2024-09-05 18:15:20|307.8|305.8|307.74|305.74|307.8|305.8|307.74|305.74|23
1725560130000|2024-09-05 18:15:30|307.76|305.76|307.93|305.93|307.93|305.93|307.76|305.76|14
1725560140000|2024-09-05 18:15:40|307.91|305.91|307.97|305.97|307.97|305.97|307.9|305.9|6
1725560150000|2024-09-05 18:15:50|307.99|305.99|307.98|305.98|308|306|307.97|305.97|9
1725560160000|2024-09-05 18:16:00|307.97|305.97|307.95|305.95|307.97|305.97|307.93|305.93|12
1725560170000|2024-09-05 18:16:10|307.94|305.94|307.92|305.92|307.95|305.95|307.9|305.9|20
1725560180000|2024-09-05 18:16:20|307.91|305.91|307.9|305.9|307.91|305.91|307.88|305.88|11
1725560190000|2024-09-05 18:16:30|307.91|305.91|308.1|306.1|308.11|306.11|307.91|305.91|21
1725560200000|2024-09-05 18:16:40|308.12|306.12|308.06|306.06|308.12|306.12|308.06|306.06|16
1725560210000|2024-09-05 18:16:50|308.07|306.07|308.07|306.07|308.08|306.08|308.06|306.06|9
1725560220000|2024-09-05 18:17:00|308.08|306.08|308.21|306.21|308.22|306.22|308.08|306.08|16
1725560230000|2024-09-05 18:17:10|308.18|306.18|308.19|306.19|308.21|306.21|308.18|306.18|10
1725560240000|2024-09-05 18:17:20|308.18|306.18|308.2|306.2|308.2|306.2|308.18|306.18|4
1725560250000|2024-09-05 18:17:30|308.19|306.19|308.22|306.22|308.32|306.32|308.18|306.18|18
1725560260000|2024-09-05 18:17:40|308.21|306.21|308.19|306.19|308.22|306.22|308.19|306.19|7
1725560270000|2024-09-05 18:17:50|308.18|306.18|308.2|306.2|308.22|306.22|308.18|306.18|11
1725560280000|2024-09-05 18:18:00|308.19|306.19|308.21|306.21|308.26|306.26|308.19|306.19|15
1725560290000|2024-09-05 18:18:10|308.19|306.19|308.19|306.19|308.2|306.2|308.19|306.19|5
1725560300000|2024-09-05 18:18:20|308.17|306.17|308.15|306.15|308.18|306.18|308.15|306.15|10
1725560310000|2024-09-05 18:18:30|308.12|306.12|308.14|306.14|308.14|306.14|308.1|306.1|11
1725560320000|2024-09-05 18:18:40|308.13|306.13|308.16|306.16|308.16|306.16|308.13|306.13|4
1725560330000|2024-09-05 18:18:50|308.15|306.15|308.14|306.14|308.16|306.16|308.12|306.12|11
1725560340000|2024-09-05 18:19:00|308.15|306.15|308.15|306.15|308.17|306.17|308.13|306.13|12
1725560350000|2024-09-05 18:19:10|308.12|306.12|308.09|306.09|308.15|306.15|308.09|306.09|8
1725560360000|2024-09-05 18:19:20|308.08|306.08|308.07|306.07|308.08|306.08|308.06|306.06|9
1725560370000|2024-09-05 18:19:30|308.06|306.06|308.08|306.08|308.1|306.1|308.04|306.04|14
1725560380000|2024-09-05 18:19:40|308.09|306.09|308.08|306.08|308.09|306.09|308.08|306.08|2
1725560390000|2024-09-05 18:19:50|308.1|306.1|308.1|306.1|308.11|306.11|308.08|306.08|10
1725560400000|2024-09-05 18:20:00|308.11|306.11|308.16|306.16|308.17|306.17|308.11|306.11|7
1725560410000|2024-09-05 18:20:10|308.14|306.14|308.18|306.18|308.18|306.18|308.14|306.14|7
1725560420000|2024-09-05 18:20:20|308.22|306.22|308.27|306.27|308.27|306.27|308.21|306.21|7
1725560430000|2024-09-05 18:20:30|308.3|306.3|308.19|306.19|308.3|306.3|308.19|306.19|21
1725560440000|2024-09-05 18:20:40|308.2|306.2|308.19|306.19|308.2|306.2|308.19|306.19|2
1725560450000|2024-09-05 18:20:50|308.18|306.18|308.17|306.17|308.18|306.18|308.17|306.17|2
1725560460000|2024-09-05 18:21:00|308.18|306.18|308.17|306.17|308.19|306.19|308.17|306.17|5
1725560470000|2024-09-05 18:21:10|308.15|306.15|308.11|306.11|308.15|306.15|308.11|306.11|14
1725560480000|2024-09-05 18:21:20|308.08|306.08|308.07|306.07|308.08|306.08|308.07|306.07|2
1725560490000|2024-09-05 18:21:30|308.08|306.08|308.08|306.08|308.08|306.08|308.07|306.07|11
1725560500000|2024-09-05 18:21:40|308.11|306.11|308.08|306.08|308.11|306.11|308.08|306.08|3
1725560520000|2024-09-05 18:22:00|308.09|306.09|308.18|306.18|308.19|306.19|308.09|306.09|7
1725560530000|2024-09-05 18:22:10|308.19|306.19|308.21|306.21|308.22|306.22|308.15|306.15|14
1725560540000|2024-09-05 18:22:20|308.2|306.2|308.21|306.21|308.21|306.21|308.2|306.2|6
1725560550000|2024-09-05 18:22:30|308.2|306.2|308.2|306.2|308.21|306.21|308.2|306.2|7
1725560560000|2024-09-05 18:22:40|308.22|306.22|308.21|306.21|308.23|306.23|308.2|306.2|10
1725560570000|2024-09-05 18:22:50|308.22|306.22|308.22|306.22|308.22|306.22|308.21|306.21|3
1725560580000|2024-09-05 18:23:00|308.23|306.23|308.28|306.28|308.28|306.28|308.23|306.23|8
1725560590000|2024-09-05 18:23:10|308.26|306.26|308.22|306.22|308.27|306.27|308.21|306.21|14
1725560600000|2024-09-05 18:23:20|308.23|306.23|308.22|306.22|308.23|306.23|308.21|306.21|13
1725560610000|2024-09-05 18:23:30|308.23|306.23|308.25|306.25|308.25|306.25|308.21|306.21|9
1725560620000|2024-09-05 18:23:40|308.27|306.27|308.31|306.31|308.35|306.35|308.27|306.27|11
1725560630000|2024-09-05 18:23:50|308.3|306.3|308.29|306.29|308.31|306.31|308.28|306.28|10
1725560640000|2024-09-05 18:24:00|308.3|306.3|308.3|306.3|308.31|306.31|308.3|306.3|7
1725560650000|2024-09-05 18:24:10|308.29|306.29|308.17|306.17|308.29|306.29|308.16|306.16|11
1725560660000|2024-09-05 18:24:20|308.18|306.18|308.27|306.27|308.28|306.28|308.18|306.18|9
1725560670000|2024-09-05 18:24:30|308.28|306.28|308.3|306.3|308.3|306.3|308.28|306.28|2
1725560680000|2024-09-05 18:24:40|308.29|306.29|308.3|306.3|308.31|306.31|308.29|306.29|4
1725560690000|2024-09-05 18:24:50|308.34|306.34|308.29|306.29|308.34|306.34|308.29|306.29|14
1725560700000|2024-09-05 18:25:00|308.28|306.28|308.31|306.31|308.32|306.32|308.28|306.28|9
1725560710000|2024-09-05 18:25:10|308.3|306.3|308.23|306.23|308.33|306.33|308.23|306.23|13
1725560720000|2024-09-05 18:25:20|308.22|306.22|308.11|306.11|308.23|306.23|308.1|306.1|12
1725560730000|2024-09-05 18:25:30|308.1|306.1|308.16|306.16|308.16|306.16|308.02|306.02|10
1725560740000|2024-09-05 18:25:40|308.12|306.12|308.12|306.12|308.13|306.13|308.1|306.1|7
1725560750000|2024-09-05 18:25:50|308.11|306.11|308.14|306.14|308.14|306.14|308.11|306.11|7
1725560760000|2024-09-05 18:26:00|308.13|306.13|308.14|306.14|308.14|306.14|308.13|306.13|2
1725560770000|2024-09-05 18:26:10|308.18|306.18|308.25|306.25|308.27|306.27|308.18|306.18|16
1725560780000|2024-09-05 18:26:20|308.26|306.26|308.17|306.17|308.26|306.26|308.17|306.17|11
1725560790000|2024-09-05 18:26:30|308.16|306.16|308.09|306.09|308.16|306.16|308.09|306.09|6
1725560800000|2024-09-05 18:26:40|308.1|306.1|308.1|306.1|308.1|306.1|308.09|306.09|7
1725560810000|2024-09-05 18:26:50|308.12|306.12|308.13|306.13|308.13|306.13|308.12|306.12|2
1725560820000|2024-09-05 18:27:00|308.18|306.18|308.18|306.18|308.19|306.19|308.17|306.17|6
1725560830000|2024-09-05 18:27:10|308.17|306.17|308.24|306.24|308.26|306.26|308.15|306.15|19
1725560840000|2024-09-05 18:27:20|308.25|306.25|308.26|306.26|308.26|306.26|308.23|306.23|14
1725560850000|2024-09-05 18:27:30|308.27|306.27|308.27|306.27|308.27|306.27|308.26|306.26|7
1725560860000|2024-09-05 18:27:40|308.28|306.28|308.26|306.26|308.28|306.28|308.26|306.26|6
1725560870000|2024-09-05 18:27:50|308.25|306.25|308.17|306.17|308.25|306.25|308.17|306.17|8
1725560880000|2024-09-05 18:28:00|308.16|306.16|308.18|306.18|308.21|306.21|308.16|306.16|17
1725560890000|2024-09-05 18:28:10|308.17|306.17|308.13|306.13|308.17|306.17|308.13|306.13|12
1725560900000|2024-09-05 18:28:20|308.14|306.14|308.11|306.11|308.14|306.14|308.11|306.11|4
1725560910000|2024-09-05 18:28:30|308.16|306.16|308.21|306.21|308.22|306.22|308.16|306.16|11
1725560920000|2024-09-05 18:28:40|308.22|306.22|308.25|306.25|308.25|306.25|308.19|306.19|11
1725560930000|2024-09-05 18:28:50|308.24|306.24|308.22|306.22|308.24|306.24|308.2|306.2|10
1725560940000|2024-09-05 18:29:00|308.21|306.21|308.23|306.23|308.23|306.23|308.18|306.18|8
1725560950000|2024-09-05 18:29:10|308.24|306.24|308.29|306.29|308.3|306.3|308.23|306.23|11
1725560960000|2024-09-05 18:29:20|308.31|306.31|308.29|306.29|308.31|306.31|308.29|306.29|2
1725560970000|2024-09-05 18:29:30|308.31|306.31|308.29|306.29|308.31|306.31|308.28|306.28|6
1725560980000|2024-09-05 18:29:40|308.32|306.32|308.32|306.32|308.32|306.32|308.31|306.31|3
1725560990000|2024-09-05 18:29:50|308.33|306.33|308.33|306.33|308.35|306.35|308.31|306.31|8
1725561000000|2024-09-05 18:30:00|308.31|306.31|308.33|306.33|308.33|306.33|308.31|306.31|3
1725561010000|2024-09-05 18:30:10|308.32|306.32|308.34|306.34|308.35|306.35|308.32|306.32|4
1725561020000|2024-09-05 18:30:20|308.33|306.33|308.33|306.33|308.34|306.34|308.33|306.33|3
1725561030000|2024-09-05 18:30:30|308.36|306.36|308.37|306.37|308.37|306.37|308.36|306.36|4
1725561040000|2024-09-05 18:30:40|308.35|306.35|308.35|306.35|308.36|306.36|308.35|306.35|3
1725561050000|2024-09-05 18:30:50|308.33|306.33|308.33|306.33|308.37|306.37|308.32|306.32|5
1725561060000|2024-09-05 18:31:00|308.34|306.34|308.39|306.39|308.39|306.39|308.33|306.33|8
1725561070000|2024-09-05 18:31:10|308.41|306.41|308.41|306.41|308.42|306.42|308.39|306.39|6
1725561090000|2024-09-05 18:31:30|308.4|306.4|308.36|306.36|308.4|306.4|308.36|306.36|9
1725561100000|2024-09-05 18:31:40|308.37|306.37|308.39|306.39|308.4|306.4|308.37|306.37|11
1725561110000|2024-09-05 18:31:50|308.38|306.38|308.38|306.38|308.39|306.39|308.38|306.38|3
1725561120000|2024-09-05 18:32:00|308.39|306.39|308.39|306.39|308.39|306.39|308.38|306.38|7
1725561130000|2024-09-05 18:32:10|308.4|306.4|308.41|306.41|308.42|306.42|308.4|306.4|7
1725561140000|2024-09-05 18:32:20|308.42|306.42|308.42|306.42|308.42|306.42|308.41|306.41|5
1725561150000|2024-09-05 18:32:30|308.43|306.43|308.43|306.43|308.44|306.44|308.43|306.43|3
1725561160000|2024-09-05 18:32:40|308.44|306.44|308.46|306.46|308.47|306.47|308.44|306.44|8
1725561170000|2024-09-05 18:32:50|308.45|306.45|308.45|306.45|308.45|306.45|308.45|306.45|1
1725561180000|2024-09-05 18:33:00|308.4|306.4|308.41|306.41|308.42|306.42|308.4|306.4|4
1725561190000|2024-09-05 18:33:10|308.42|306.42|308.39|306.39|308.43|306.43|308.39|306.39|14
1725561200000|2024-09-05 18:33:20|308.35|306.35|308.36|306.36|308.37|306.37|308.35|306.35|4
1725561210000|2024-09-05 18:33:30|308.37|306.37|308.38|306.38|308.38|306.38|308.36|306.36|4
1725561220000|2024-09-05 18:33:40|308.37|306.37|308.35|306.35|308.37|306.37|308.33|306.33|7
1725561230000|2024-09-05 18:33:50|308.34|306.34|308.33|306.33|308.34|306.34|308.33|306.33|6
1725561240000|2024-09-05 18:34:00|308.34|306.34|308.35|306.35|308.36|306.36|308.33|306.33|5
1725561260000|2024-09-05 18:34:20|308.36|306.36|308.37|306.37|308.38|306.38|308.36|306.36|5
1725561270000|2024-09-05 18:34:30|308.38|306.38|308.39|306.39|308.4|306.4|308.38|306.38|6
1725561280000|2024-09-05 18:34:40|308.38|306.38|308.42|306.42|308.42|306.42|308.38|306.38|7
1725561290000|2024-09-05 18:34:50|308.41|306.41|308.42|306.42|308.42|306.42|308.41|306.41|2
1725561300000|2024-09-05 18:35:00|308.4|306.4|308.35|306.35|308.4|306.4|308.34|306.34|10
1725561310000|2024-09-05 18:35:10|308.37|306.37|308.34|306.34|308.37|306.37|308.33|306.33|12
1725561320000|2024-09-05 18:35:20|308.35|306.35|308.34|306.34|308.36|306.36|308.33|306.33|8
1725561330000|2024-09-05 18:35:30|308.32|306.32|308.28|306.28|308.32|306.32|308.26|306.26|8
1725561340000|2024-09-05 18:35:40|308.27|306.27|308.28|306.28|308.28|306.28|308.27|306.27|4
1725561350000|2024-09-05 18:35:50|308.29|306.29|308.3|306.3|308.3|306.3|308.29|306.29|4
1725561360000|2024-09-05 18:36:00|308.33|306.33|308.34|306.34|308.34|306.34|308.31|306.31|15
1725561370000|2024-09-05 18:36:10|308.35|306.35|308.36|306.36|308.37|306.37|308.35|306.35|14
1725561380000|2024-09-05 18:36:20|308.37|306.37|308.35|306.35|308.37|306.37|308.34|306.34|17
1725561390000|2024-09-05 18:36:30|308.36|306.36|308.38|306.38|308.38|306.38|308.36|306.36|3
1725561400000|2024-09-05 18:36:40|308.42|306.42|308.41|306.41|308.42|306.42|308.4|306.4|6
1725561410000|2024-09-05 18:36:50|308.39|306.39|308.4|306.4|308.4|306.4|308.37|306.37|6
1725561420000|2024-09-05 18:37:00|308.38|306.38|308.39|306.39|308.39|306.39|308.38|306.38|2
1725561430000|2024-09-05 18:37:10|308.38|306.38|308.38|306.38|308.39|306.39|308.38|306.38|3
1725561440000|2024-09-05 18:37:20|308.39|306.39|308.39|306.39|308.39|306.39|308.39|306.39|1
1725561450000|2024-09-05 18:37:30|308.4|306.4|308.4|306.4|308.4|306.4|308.39|306.39|3
1725561460000|2024-09-05 18:37:40|308.38|306.38|308.37|306.37|308.39|306.39|308.37|306.37|3
1725561480000|2024-09-05 18:38:00|308.38|306.38|308.32|306.32|308.38|306.38|308.32|306.32|8
1725561490000|2024-09-05 18:38:10|308.31|306.31|308.26|306.26|308.32|306.32|308.26|306.26|7
1725561500000|2024-09-05 18:38:20|308.27|306.27|308.3|306.3|308.32|306.32|308.27|306.27|14
1725561510000|2024-09-05 18:38:30|308.31|306.31|308.31|306.31|308.31|306.31|308.31|306.31|1
1725561520000|2024-09-05 18:38:40|308.32|306.32|308.32|306.32|308.32|306.32|308.32|306.32|1
1725561530000|2024-09-05 18:38:50|308.33|306.33|308.35|306.35|308.35|306.35|308.32|306.32|5
1725561540000|2024-09-05 18:39:00|308.36|306.36|308.36|306.36|308.36|306.36|308.36|306.36|1
1725561550000|2024-09-05 18:39:10|308.37|306.37|308.37|306.37|308.37|306.37|308.37|306.37|1
1725561560000|2024-09-05 18:39:20|308.38|306.38|308.38|306.38|308.38|306.38|308.37|306.37|3
1725561570000|2024-09-05 18:39:30|308.34|306.34|308.35|306.35|308.36|306.36|308.33|306.33|10
1725561580000|2024-09-05 18:39:40|308.34|306.34|308.34|306.34|308.35|306.35|308.34|306.34|3
1725561590000|2024-09-05 18:39:50|308.35|306.35|308.35|306.35|308.35|306.35|308.35|306.35|1
1725561600000|2024-09-05 18:40:00|308.34|306.34|308.34|306.34|308.34|306.34|308.34|306.34|1
1725561610000|2024-09-05 18:40:10|308.32|306.32|308.32|306.32|308.32|306.32|308.28|306.28|7
1725561620000|2024-09-05 18:40:20|308.33|306.33|308.35|306.35|308.36|306.36|308.33|306.33|6
1725561640000|2024-09-05 18:40:40|308.36|306.36|308.4|306.4|308.4|306.4|308.36|306.36|6
1725561650000|2024-09-05 18:40:50|308.41|306.41|308.39|306.39|308.42|306.42|308.38|306.38|7
1725561660000|2024-09-05 18:41:00|308.4|306.4|308.38|306.38|308.4|306.4|308.38|306.38|3
1725561680000|2024-09-05 18:41:20|308.33|306.33|308.29|306.29|308.33|306.33|308.29|306.29|4
1725561690000|2024-09-05 18:41:30|308.27|306.27|308.27|306.27|308.27|306.27|308.27|306.27|1
1725561720000|2024-09-05 18:42:00|308.24|306.24|308.15|306.15|308.24|306.24|308.13|306.13|6
1725561730000|2024-09-05 18:42:10|308.16|306.16|308.18|306.18|308.21|306.21|308.16|306.16|5
1725561740000|2024-09-05 18:42:20|308.19|306.19|308.15|306.15|308.19|306.19|308.13|306.13|12
1725561750000|2024-09-05 18:42:30|308.14|306.14|308.13|306.13|308.14|306.14|308.12|306.12|4
1725561760000|2024-09-05 18:42:40|308.14|306.14|308.13|306.13|308.14|306.14|308.13|306.13|2
1725561770000|2024-09-05 18:42:50|308.14|306.14|308.13|306.13|308.14|306.14|308.13|306.13|2
1725561780000|2024-09-05 18:43:00|308.12|306.12|308.12|306.12|308.12|306.12|308.12|306.12|1
1725561790000|2024-09-05 18:43:10|308.13|306.13|308.13|306.13|308.13|306.13|308.13|306.13|1
1725561800000|2024-09-05 18:43:20|308.14|306.14|308.14|306.14|308.14|306.14|308.14|306.14|1
1725561810000|2024-09-05 18:43:30|308.17|306.17|308.16|306.16|308.17|306.17|308.16|306.16|2
1725561820000|2024-09-05 18:43:40|308.15|306.15|308.12|306.12|308.15|306.15|308.12|306.12|9
1725561840000|2024-09-05 18:44:00|308.13|306.13|308.14|306.14|308.14|306.14|308.13|306.13|2
1725561860000|2024-09-05 18:44:20|308.13|306.13|308.1|306.1|308.13|306.13|308.09|306.09|10
1725561870000|2024-09-05 18:44:30|308.11|306.11|308.13|306.13|308.13|306.13|308.09|306.09|6
1725561880000|2024-09-05 18:44:40|308.12|306.12|308.13|306.13|308.13|306.13|308.12|306.12|2
1725561900000|2024-09-05 18:45:00|308.18|306.18|308.22|306.22|308.23|306.23|308.16|306.16|8
1725561920000|2024-09-05 18:45:20|308.24|306.24|308.27|306.27|308.27|306.27|308.23|306.23|17
1725561930000|2024-09-05 18:45:30|308.26|306.26|308.27|306.27|308.27|306.27|308.25|306.25|7
1725561940000|2024-09-05 18:45:40|308.25|306.25|308.27|306.27|308.27|306.27|308.24|306.24|7
1725561950000|2024-09-05 18:45:50|308.28|306.28|308.3|306.3|308.3|306.3|308.28|306.28|2
1725561960000|2024-09-05 18:46:00|308.33|306.33|308.33|306.33|308.33|306.33|308.33|306.33|1
1725561970000|2024-09-05 18:46:10|308.34|306.34|308.33|306.33|308.38|306.38|308.33|306.33|12
1725561980000|2024-09-05 18:46:20|308.31|306.31|308.33|306.33|308.34|306.34|308.3|306.3|11
1725561990000|2024-09-05 18:46:30|308.31|306.31|308.24|306.24|308.31|306.31|308.23|306.23|7
1725562000000|2024-09-05 18:46:40|308.23|306.23|308.23|306.23|308.24|306.24|308.22|306.22|13
1725562010000|2024-09-05 18:46:50|308.22|306.22|308.22|306.22|308.22|306.22|308.22|306.22|1
1725562020000|2024-09-05 18:47:00|308.23|306.23|308.46|306.46|308.46|306.46|308.23|306.23|17
1725562030000|2024-09-05 18:47:10|308.44|306.44|308.46|306.46|308.47|306.47|308.44|306.44|5
1725562040000|2024-09-05 18:47:20|308.45|306.45|308.41|306.41|308.45|306.45|308.41|306.41|9
1725562050000|2024-09-05 18:47:30|308.43|306.43|308.49|306.49|308.49|306.49|308.43|306.43|3
1725562060000|2024-09-05 18:47:40|308.5|306.5|308.52|306.52|308.53|306.53|308.49|306.49|6
1725562070000|2024-09-05 18:47:50|308.51|306.51|308.48|306.48|308.51|306.51|308.48|306.48|3
1725562080000|2024-09-05 18:48:00|308.43|306.43|308.43|306.43|308.43|306.43|308.43|306.43|1
1725562090000|2024-09-05 18:48:10|308.42|306.42|308.41|306.41|308.43|306.43|308.4|306.4|6
1725562100000|2024-09-05 18:48:20|308.43|306.43|308.44|306.44|308.45|306.45|308.43|306.43|4
1725562110000|2024-09-05 18:48:30|308.42|306.42|308.4|306.4|308.42|306.42|308.4|306.4|14
1725562120000|2024-09-05 18:48:40|308.39|306.39|308.38|306.38|308.41|306.41|308.38|306.38|12
1725562130000|2024-09-05 18:48:50|308.39|306.39|308.39|306.39|308.39|306.39|308.38|306.38|3
1725562140000|2024-09-05 18:49:00|308.33|306.33|308.29|306.29|308.33|306.33|308.29|306.29|3
1725562150000|2024-09-05 18:49:10|308.28|306.28|308.29|306.29|308.29|306.29|308.28|306.28|2
1725562160000|2024-09-05 18:49:20|308.31|306.31|308.29|306.29|308.31|306.31|308.29|306.29|2
1725562170000|2024-09-05 18:49:30|308.3|306.3|308.31|306.31|308.31|306.31|308.3|306.3|2
1725562190000|2024-09-05 18:49:50|308.3|306.3|308.31|306.31|308.31|306.31|308.3|306.3|4
1725562200000|2024-09-05 18:50:00|308.3|306.3|308.44|306.44|308.44|306.44|308.29|306.29|13
1725562210000|2024-09-05 18:50:10|308.42|306.42|308.41|306.41|308.42|306.42|308.4|306.4|6
1725562220000|2024-09-05 18:50:20|308.4|306.4|308.4|306.4|308.41|306.41|308.4|306.4|3
1725562230000|2024-09-05 18:50:30|308.41|306.41|308.41|306.41|308.41|306.41|308.4|306.4|3
1725562240000|2024-09-05 18:50:40|308.43|306.43|308.51|306.51|308.52|306.52|308.43|306.43|14
1725562250000|2024-09-05 18:50:50|308.52|306.52|308.52|306.52|308.52|306.52|308.52|306.52|1
1725562260000|2024-09-05 18:51:00|308.61|306.61|308.6|306.6|308.64|306.64|308.58|306.58|14
1725562280000|2024-09-05 18:51:20|308.59|306.59|308.6|306.6|308.6|306.6|308.59|306.59|4
1725562310000|2024-09-05 18:51:50|308.61|306.61|308.6|306.6|308.61|306.61|308.6|306.6|4
1725562320000|2024-09-05 18:52:00|308.61|306.61|308.59|306.59|308.62|306.62|308.57|306.57|19
1725562330000|2024-09-05 18:52:10|308.58|306.58|308.49|306.49|308.58|306.58|308.49|306.49|10
1725562340000|2024-09-05 18:52:20|308.48|306.48|308.46|306.46|308.48|306.48|308.46|306.46|5
1725562350000|2024-09-05 18:52:30|308.43|306.43|308.43|306.43|308.45|306.45|308.38|306.38|20
1725562360000|2024-09-05 18:52:40|308.42|306.42|308.41|306.41|308.42|306.42|308.4|306.4|10
1725562370000|2024-09-05 18:52:50|308.4|306.4|308.28|306.28|308.4|306.4|308.25|306.25|15
1725562380000|2024-09-05 18:53:00|308.27|306.27|308.3|306.3|308.3|306.3|308.21|306.21|15
1725562390000|2024-09-05 18:53:10|308.29|306.29|308.28|306.28|308.29|306.29|308.27|306.27|3
1725562400000|2024-09-05 18:53:20|308.29|306.29|308.3|306.3|308.31|306.31|308.29|306.29|8
1725562420000|2024-09-05 18:53:40|308.29|306.29|308.29|306.29|308.29|306.29|308.29|306.29|1
1725562430000|2024-09-05 18:53:50|308.23|306.23|308.22|306.22|308.23|306.23|308.22|306.22|2
1725562440000|2024-09-05 18:54:00|308.21|306.21|308.24|306.24|308.24|306.24|308.2|306.2|9
1725562460000|2024-09-05 18:54:20|308.26|306.26|308.26|306.26|308.26|306.26|308.26|306.26|1
1725562470000|2024-09-05 18:54:30|308.27|306.27|308.29|306.29|308.29|306.29|308.27|306.27|2
1725562480000|2024-09-05 18:54:40|308.27|306.27|308.27|306.27|308.29|306.29|308.27|306.27|8
1725562510000|2024-09-05 18:55:10|308.28|306.28|308.28|306.28|308.28|306.28|308.28|306.28|1
1725562520000|2024-09-05 18:55:20|308.27|306.27|308.21|306.21|308.27|306.27|308.21|306.21|7
1725562530000|2024-09-05 18:55:30|308.22|306.22|308.21|306.21|308.22|306.22|308.2|306.2|9
1725562540000|2024-09-05 18:55:40|308.22|306.22|308.21|306.21|308.22|306.22|308.2|306.2|10
1725562550000|2024-09-05 18:55:50|308.22|306.22|308.22|306.22|308.22|306.22|308.22|306.22|1
1725562560000|2024-09-05 18:56:00|308.23|306.23|308.25|306.25|308.25|306.25|308.23|306.23|3
1725562570000|2024-09-05 18:56:10|308.27|306.27|308.26|306.26|308.27|306.27|308.26|306.26|2
1725562580000|2024-09-05 18:56:20|308.28|306.28|308.25|306.25|308.34|306.34|308.25|306.25|10
1725562590000|2024-09-05 18:56:30|308.22|306.22|308.22|306.22|308.23|306.23|308.21|306.21|5
1725562600000|2024-09-05 18:56:40|308.21|306.21|308.22|306.22|308.23|306.23|308.21|306.21|4
1725562610000|2024-09-05 18:56:50|308.23|306.23|308.22|306.22|308.23|306.23|308.22|306.22|2
1725562620000|2024-09-05 18:57:00|308.2|306.2|308.18|306.18|308.2|306.2|308.17|306.17|10
1725562640000|2024-09-05 18:57:20|308.17|306.17|308.17|306.17|308.17|306.17|308.17|306.17|1
1725562650000|2024-09-05 18:57:30|308.18|306.18|308.24|306.24|308.25|306.25|308.18|306.18|5
1725562660000|2024-09-05 18:57:40|308.25|306.25|308.23|306.23|308.25|306.25|308.23|306.23|5
1725562670000|2024-09-05 18:57:50|308.21|306.21|308.16|306.16|308.21|306.21|308.15|306.15|11
1725562680000|2024-09-05 18:58:00|308.17|306.17|308.13|306.13|308.17|306.17|308.11|306.11|9
1725562690000|2024-09-05 18:58:10|308.12|306.12|308.12|306.12|308.13|306.13|308.12|306.12|11
1725562700000|2024-09-05 18:58:20|308.13|306.13|308.14|306.14|308.14|306.14|308.13|306.13|2
1725562710000|2024-09-05 18:58:30|308.13|306.13|308.13|306.13|308.13|306.13|308.13|306.13|1
1725562720000|2024-09-05 18:58:40|308.12|306.12|308.11|306.11|308.13|306.13|308.11|306.11|4
1725562730000|2024-09-05 18:58:50|308.1|306.1|308.1|306.1|308.1|306.1|308.1|306.1|1
1725562740000|2024-09-05 18:59:00|308.05|306.05|308.02|306.02|308.05|306.05|307.99|305.99|5
1725562750000|2024-09-05 18:59:10|308.03|306.03|308.02|306.02|308.08|306.08|308|306|10
1725562760000|2024-09-05 18:59:20|308.03|306.03|308.01|306.01|308.03|306.03|307.98|305.98|5
1725562780000|2024-09-05 18:59:40|308|306|308|306|308|306|307.99|305.99|3
1725562790000|2024-09-05 18:59:50|307.99|305.99|307.99|305.99|308|306|307.99|305.99|7
1725562800000|2024-09-05 19:00:00|307.95|305.95|307.91|305.91|307.96|305.96|307.91|305.91|24
1725562810000|2024-09-05 19:00:10|307.93|305.93|307.89|305.89|307.93|305.93|307.89|305.89|8
1725562820000|2024-09-05 19:00:20|307.86|305.86|307.9|305.9|307.9|305.9|307.86|305.86|14
1725562830000|2024-09-05 19:00:30|307.91|305.91|307.91|305.91|307.91|305.91|307.9|305.9|3
1725562840000|2024-09-05 19:00:40|307.9|305.9|307.81|305.81|307.9|305.9|307.8|305.8|14
1725562850000|2024-09-05 19:00:50|307.8|305.8|307.86|305.86|307.86|305.86|307.8|305.8|15
1725562860000|2024-09-05 19:01:00|307.85|305.85|307.83|305.83|307.85|305.85|307.81|305.81|17
1725562870000|2024-09-05 19:01:10|307.84|305.84|307.84|305.84|307.84|305.84|307.83|305.83|3
1725562880000|2024-09-05 19:01:20|307.85|305.85|307.88|305.88|307.88|305.88|307.85|305.85|3
1725562890000|2024-09-05 19:01:30|307.87|305.87|307.84|305.84|307.87|305.87|307.81|305.81|14
1725562900000|2024-09-05 19:01:40|307.85|305.85|307.85|305.85|307.85|305.85|307.85|305.85|1
1725562920000|2024-09-05 19:02:00|307.86|305.86|307.86|305.86|307.86|305.86|307.86|305.86|1
1725562930000|2024-09-05 19:02:10|307.87|305.87|307.89|305.89|307.96|305.96|307.87|305.87|16
1725562940000|2024-09-05 19:02:20|307.9|305.9|307.91|305.91|307.91|305.91|307.9|305.9|2
1725562960000|2024-09-05 19:02:40|307.92|305.92|307.92|305.92|307.99|305.99|307.92|305.92|5
1725562970000|2024-09-05 19:02:50|307.93|305.93|307.93|305.93|307.93|305.93|307.92|305.92|7
1725562980000|2024-09-05 19:03:00|307.94|305.94|307.95|305.95|307.95|305.95|307.94|305.94|2
1725562990000|2024-09-05 19:03:10|307.97|305.97|307.97|305.97|307.97|305.97|307.97|305.97|1
1725563000000|2024-09-05 19:03:20|307.98|305.98|308.01|306.01|308.01|306.01|307.98|305.98|3
1725563010000|2024-09-05 19:03:30|308|306|308|306|308|306|308|306|1
1725563020000|2024-09-05 19:03:40|308.01|306.01|308.03|306.03|308.03|306.03|308|306|4
1725563030000|2024-09-05 19:03:50|308.04|306.04|308.05|306.05|308.05|306.05|308.04|306.04|2
1725563040000|2024-09-05 19:04:00|308.06|306.06|308.09|306.09|308.09|306.09|308.03|306.03|6
1725563050000|2024-09-05 19:04:10|308.07|306.07|308.08|306.08|308.08|306.08|308.07|306.07|2
1725563060000|2024-09-05 19:04:20|308.09|306.09|308.08|306.08|308.09|306.09|308.08|306.08|2
1725563070000|2024-09-05 19:04:30|308.09|306.09|308.04|306.04|308.09|306.09|308.04|306.04|3
1725563100000|2024-09-05 19:05:00|308.02|306.02|308.03|306.03|308.05|306.05|308.02|306.02|6
1725563130000|2024-09-05 19:05:30|308.04|306.04|308.04|306.04|308.04|306.04|308.04|306.04|1
1725563140000|2024-09-05 19:05:40|308.03|306.03|308.03|306.03|308.03|306.03|308.03|306.03|1
1725563150000|2024-09-05 19:05:50|308.04|306.04|308.07|306.07|308.07|306.07|308.03|306.03|5
1725563160000|2024-09-05 19:06:00|308.05|306.05|307.98|305.98|308.05|306.05|307.98|305.98|3
1725563170000|2024-09-05 19:06:10|307.97|305.97|307.93|305.93|307.97|305.97|307.91|305.91|15
1725563180000|2024-09-05 19:06:20|307.94|305.94|307.95|305.95|307.95|305.95|307.94|305.94|2
1725563190000|2024-09-05 19:06:30|307.97|305.97|307.95|305.95|307.97|305.97|307.95|305.95|5
1725563200000|2024-09-05 19:06:40|307.96|305.96|307.97|305.97|307.98|305.98|307.96|305.96|4
1725563210000|2024-09-05 19:06:50|307.98|305.98|307.96|305.96|307.98|305.98|307.96|305.96|7
1725563220000|2024-09-05 19:07:00|307.97|305.97|307.98|305.98|307.98|305.98|307.97|305.97|2
1725563230000|2024-09-05 19:07:10|308|306|307.96|305.96|308.01|306.01|307.96|305.96|8
1725563240000|2024-09-05 19:07:20|307.98|305.98|307.99|305.99|307.99|305.99|307.97|305.97|6
1725563250000|2024-09-05 19:07:30|308.02|306.02|307.99|305.99|308.02|306.02|307.99|305.99|12
1725563260000|2024-09-05 19:07:40|307.96|305.96|307.96|305.96|307.96|305.96|307.96|305.96|1
1725563310000|2024-09-05 19:08:30|307.95|305.95|307.95|305.95|307.95|305.95|307.95|305.95|1
1725563320000|2024-09-05 19:08:40|307.94|305.94|307.71|305.71|307.94|305.94|307.71|305.71|10
1725563330000|2024-09-05 19:08:50|307.7|305.7|307.7|305.7|307.7|305.7|307.7|305.7|1
1725563340000|2024-09-05 19:09:00|307.66|305.66|307.7|305.7|307.7|305.7|307.66|305.66|4
1725563350000|2024-09-05 19:09:10|307.69|305.69|307.66|305.66|307.69|305.69|307.66|305.66|2
1725563360000|2024-09-05 19:09:20|307.68|305.68|307.69|305.69|307.69|305.69|307.67|305.67|4
1725563370000|2024-09-05 19:09:30|307.7|305.7|307.66|305.66|307.7|305.7|307.66|305.66|4
1725563380000|2024-09-05 19:09:40|307.67|305.67|307.67|305.67|307.67|305.67|307.67|305.67|1
1725563390000|2024-09-05 19:09:50|307.68|305.68|307.68|305.68|307.68|305.68|307.68|305.68|1
1725563400000|2024-09-05 19:10:00|307.67|305.67|307.63|305.63|307.67|305.67|307.62|305.62|8
1725563410000|2024-09-05 19:10:10|307.62|305.62|307.38|305.38|307.64|305.64|307.38|305.38|8
1725563440000|2024-09-05 19:10:40|307.37|305.37|307.36|305.36|307.37|305.37|307.36|305.36|2
1725563490000|2024-09-05 19:11:30|307.39|305.39|307.44|305.44|307.44|305.44|307.39|305.39|5
1725563500000|2024-09-05 19:11:40|307.45|305.45|307.54|305.54|307.55|305.55|307.45|305.45|15
1725563520000|2024-09-05 19:12:00|307.6|305.6|307.58|305.58|307.6|305.6|307.54|305.54|11
1725563530000|2024-09-05 19:12:10|307.55|305.55|307.54|305.54|307.56|305.56|307.54|305.54|4
1725563540000|2024-09-05 19:12:20|307.52|305.52|307.44|305.44|307.55|305.55|307.43|305.43|14
1725563550000|2024-09-05 19:12:30|307.45|305.45|307.46|305.46|307.47|305.47|307.45|305.45|4
1725563560000|2024-09-05 19:12:40|307.45|305.45|307.45|305.45|307.45|305.45|307.45|305.45|1
1725563590000|2024-09-05 19:13:10|307.43|305.43|307.37|305.37|307.43|305.43|307.37|305.37|18
1725563600000|2024-09-05 19:13:20|307.36|305.36|307.36|305.36|307.36|305.36|307.35|305.35|3
1725563610000|2024-09-05 19:13:30|307.29|305.29|307.35|305.35|307.35|305.35|307.29|305.29|7
1725563620000|2024-09-05 19:13:40|307.32|305.32|307.22|305.22|307.35|305.35|307.22|305.22|10
1725563650000|2024-09-05 19:14:10|307.2|305.2|307.12|305.12|307.2|305.2|307.12|305.12|2
1725563700000|2024-09-05 19:15:00|307.11|305.11|307.12|305.12|307.12|305.12|307.11|305.11|2
1725563710000|2024-09-05 19:15:10|307.11|305.11|306.99|304.99|307.12|305.12|306.98|304.98|6
1725563720000|2024-09-05 19:15:20|306.98|304.98|306.79|304.79|306.98|304.98|306.79|304.79|10
1725563750000|2024-09-05 19:15:50|306.8|304.8|306.8|304.8|306.8|304.8|306.8|304.8|1
1725563760000|2024-09-05 19:16:00|306.81|304.81|306.81|304.81|306.81|304.81|306.81|304.81|1
1725563770000|2024-09-05 19:16:10|306.89|304.89|307.01|305.01|307.01|305.01|306.89|304.89|2
1725563780000|2024-09-05 19:16:20|307|305|306.99|304.99|307|305|306.99|304.99|2
1725563790000|2024-09-05 19:16:30|307.01|305.01|307|305|307.01|305.01|307|305|4
1725563800000|2024-09-05 19:16:40|307.01|305.01|306.99|304.99|307.01|305.01|306.99|304.99|3
1725563810000|2024-09-05 19:16:50|306.98|304.98|307.01|305.01|307.01|305.01|306.98|304.98|3
1725563820000|2024-09-05 19:17:00|306.99|304.99|307.01|305.01|307.01|305.01|306.96|304.96|13
1725563830000|2024-09-05 19:17:10|306.94|304.94|306.91|304.91|306.94|304.94|306.91|304.91|3
1725563840000|2024-09-05 19:17:20|306.94|304.94|306.88|304.88|306.94|304.94|306.86|304.86|10
1725563850000|2024-09-05 19:17:30|306.8|304.8|306.84|304.84|306.84|304.84|306.8|304.8|3
1725563880000|2024-09-05 19:18:00|306.85|304.85|306.84|304.84|306.92|304.92|306.84|304.84|11
1725563920000|2024-09-05 19:18:40|306.81|304.81|306.82|304.82|306.84|304.84|306.8|304.8|6
1725563930000|2024-09-05 19:18:50|306.84|304.84|306.84|304.84|306.84|304.84|306.83|304.83|3
1725563940000|2024-09-05 19:19:00|306.83|304.83|306.79|304.79|306.83|304.83|306.79|304.79|4
1725563950000|2024-09-05 19:19:10|306.8|304.8|306.71|304.71|306.8|304.8|306.7|304.7|4
1725563970000|2024-09-05 19:19:30|306.69|304.69|306.67|304.67|306.69|304.69|306.67|304.67|3
1725563980000|2024-09-05 19:19:40|306.66|304.66|306.67|304.67|306.67|304.67|306.63|304.63|8
1725563990000|2024-09-05 19:19:50|306.66|304.66|306.64|304.64|306.67|304.67|306.63|304.63|7
1725564000000|2024-09-05 19:20:00|306.67|304.67|306.68|304.68|306.68|304.68|306.62|304.62|18
1725564010000|2024-09-05 19:20:10|306.67|304.67|306.63|304.63|306.67|304.67|306.58|304.58|3
1725564030000|2024-09-05 19:20:30|306.62|304.62|306.48|304.48|306.63|304.63|306.48|304.48|7
1725564040000|2024-09-05 19:20:40|306.47|304.47|306.48|304.48|306.48|304.48|306.47|304.47|6
1725564070000|2024-09-05 19:21:10|306.49|304.49|306.49|304.49|306.49|304.49|306.49|304.49|1
1725564080000|2024-09-05 19:21:20|306.48|304.48|306.24|304.24|306.48|304.48|306.19|304.19|5
1725564090000|2024-09-05 19:21:30|306.23|304.23|306.07|304.07|306.23|304.23|306.07|304.07|9
1725564100000|2024-09-05 19:21:40|306.06|304.06|305.52|303.52|306.06|304.06|305.52|303.52|24
1725564110000|2024-09-05 19:21:50|305.53|303.53|305.37|303.37|305.57|303.57|305.35|303.35|17
1725564120000|2024-09-05 19:22:00|305.39|303.39|305.78|303.78|305.78|303.78|305.39|303.39|20
1725564130000|2024-09-05 19:22:10|305.8|303.8|305.78|303.78|305.92|303.92|305.74|303.74|20
1725564140000|2024-09-05 19:22:20|305.8|303.8|305.79|303.79|305.86|303.86|305.74|303.74|17
1725564150000|2024-09-05 19:22:30|305.8|303.8|305.87|303.87|305.89|303.89|305.8|303.8|16
1725564160000|2024-09-05 19:22:40|305.88|303.88|305.9|303.9|305.92|303.92|305.8|303.8|21
1725564170000|2024-09-05 19:22:50|305.91|303.91|305.98|303.98|306.01|304.01|305.91|303.91|14
1725564180000|2024-09-05 19:23:00|305.99|303.99|306.04|304.04|306.06|304.06|305.98|303.98|19
1725564190000|2024-09-05 19:23:10|306.03|304.03|305.98|303.98|306.05|304.05|305.94|303.94|14
1725564200000|2024-09-05 19:23:20|305.97|303.97|305.95|303.95|306.01|304.01|305.89|303.89|19
1725564210000|2024-09-05 19:23:30|305.97|303.97|305.86|303.86|305.97|303.97|305.75|303.75|18
1725564220000|2024-09-05 19:23:40|305.85|303.85|305.75|303.75|305.89|303.89|305.74|303.74|18
1725564230000|2024-09-05 19:23:50|305.76|303.76|305.69|303.69|305.8|303.8|305.67|303.67|26
1725564240000|2024-09-05 19:24:00|305.71|303.71|305.95|303.95|305.95|303.95|305.67|303.67|22
1725564250000|2024-09-05 19:24:10|305.94|303.94|305.93|303.93|305.96|303.96|305.87|303.87|21
1725564260000|2024-09-05 19:24:20|305.92|303.92|305.65|303.65|305.93|303.93|305.65|303.65|25
1725564270000|2024-09-05 19:24:30|305.66|303.66|305.79|303.79|305.8|303.8|305.66|303.66|9
1725564280000|2024-09-05 19:24:40|305.78|303.78|305.85|303.85|305.85|303.85|305.78|303.78|5
1725564290000|2024-09-05 19:24:50|305.86|303.86|305.93|303.93|305.94|303.94|305.86|303.86|14
1725564300000|2024-09-05 19:25:00|305.92|303.92|306.05|304.05|306.05|304.05|305.91|303.91|17
1725564310000|2024-09-05 19:25:10|306.06|304.06|305.96|303.96|306.06|304.06|305.94|303.94|23
1725564320000|2024-09-05 19:25:20|305.97|303.97|306.18|304.18|306.18|304.18|305.97|303.97|27
1725564330000|2024-09-05 19:25:30|306.19|304.19|306.24|304.24|306.24|304.24|306.17|304.17|14
1725564340000|2024-09-05 19:25:40|306.23|304.23|306.26|304.26|306.31|304.31|306.23|304.23|23
1725564350000|2024-09-05 19:25:50|306.25|304.25|306.24|304.24|306.26|304.26|306.18|304.18|19
1725564360000|2024-09-05 19:26:00|306.25|304.25|306.36|304.36|306.37|304.37|306.25|304.25|15
1725564370000|2024-09-05 19:26:10|306.37|304.37|306.52|304.52|306.54|304.54|306.37|304.37|19
1725564380000|2024-09-05 19:26:20|306.53|304.53|306.57|304.57|306.58|304.58|306.53|304.53|18
1725564390000|2024-09-05 19:26:30|306.58|304.58|306.47|304.47|306.58|304.58|306.47|304.47|19
1725564400000|2024-09-05 19:26:40|306.49|304.49|306.46|304.46|306.49|304.49|306.42|304.42|20
1725564410000|2024-09-05 19:26:50|306.44|304.44|306.52|304.52|306.55|304.55|306.43|304.43|23
1725564420000|2024-09-05 19:27:00|306.53|304.53|306.67|304.67|306.7|304.7|306.53|304.53|16
1725564430000|2024-09-05 19:27:10|306.68|304.68|306.66|304.66|306.69|304.69|306.63|304.63|15
1725564440000|2024-09-05 19:27:20|306.65|304.65|306.66|304.66|306.66|304.66|306.62|304.62|16
1725564500000|2024-09-05 19:28:20|306.84|304.84|306.74|304.74|306.85|304.85|306.74|304.74|22
1725564510000|2024-09-05 19:28:30|306.75|304.75|306.7|304.7|306.75|304.75|306.66|304.66|17
1725564520000|2024-09-05 19:28:40|306.69|304.69|306.74|304.74|306.74|304.74|306.69|304.69|8
1725564530000|2024-09-05 19:28:50|306.73|304.73|306.7|304.7|306.74|304.74|306.69|304.69|15
1725564540000|2024-09-05 19:29:00|306.71|304.71|306.79|304.79|306.81|304.81|306.71|304.71|11
1725564550000|2024-09-05 19:29:10|306.78|304.78|306.69|304.69|306.78|304.78|306.67|304.67|14
1725564560000|2024-09-05 19:29:20|306.67|304.67|306.67|304.67|306.7|304.7|306.66|304.66|11
1725564570000|2024-09-05 19:29:30|306.68|304.68|306.82|304.82|306.83|304.83|306.68|304.68|10
1725564580000|2024-09-05 19:29:40|306.81|304.81|306.79|304.79|306.83|304.83|306.78|304.78|10
1725564590000|2024-09-05 19:29:50|306.8|304.8|306.76|304.76|306.8|304.8|306.74|304.74|17
1725564600000|2024-09-05 19:30:00|306.77|304.77|306.88|304.88|306.91|304.91|306.75|304.75|16
1725564610000|2024-09-05 19:30:10|306.85|304.85|306.83|304.83|306.85|304.85|306.79|304.79|14
1725564620000|2024-09-05 19:30:20|306.84|304.84|306.94|304.94|306.94|304.94|306.84|304.84|7
1725564630000|2024-09-05 19:30:30|306.93|304.93|306.94|304.94|306.95|304.95|306.93|304.93|7
1725564640000|2024-09-05 19:30:40|307.02|305.02|307.07|305.07|307.07|305.07|307.02|305.02|6
1725564650000|2024-09-05 19:30:50|307.06|305.06|307.07|305.07|307.07|305.07|307.04|305.04|7
1725564660000|2024-09-05 19:31:00|307.11|305.11|307.04|305.04|307.12|305.12|307.02|305.02|22
1725564670000|2024-09-05 19:31:10|307.01|305.01|306.87|304.87|307.01|305.01|306.86|304.86|20
1725564680000|2024-09-05 19:31:20|306.88|304.88|306.91|304.91|306.92|304.92|306.88|304.88|16
1725564690000|2024-09-05 19:31:30|306.96|304.96|306.97|304.97|307.01|305.01|306.96|304.96|12
1725564700000|2024-09-05 19:31:40|306.96|304.96|306.96|304.96|306.97|304.97|306.95|304.95|14
1725564710000|2024-09-05 19:31:50|306.95|304.95|307|305|307|305|306.95|304.95|5
1725564720000|2024-09-05 19:32:00|307.02|305.02|307.11|305.11|307.11|305.11|307.02|305.02|11
1725564730000|2024-09-05 19:32:10|307.09|305.09|307.06|305.06|307.09|305.09|307.05|305.05|19
1725564740000|2024-09-05 19:32:20|307.07|305.07|307.06|305.06|307.08|305.08|307.05|305.05|16
1725564750000|2024-09-05 19:32:30|307.07|305.07|307.07|305.07|307.07|305.07|307.07|305.07|1
1725564760000|2024-09-05 19:32:40|307.06|305.06|307.06|305.06|307.06|305.06|307.06|305.06|1
1725564770000|2024-09-05 19:32:50|307.07|305.07|307.17|305.17|307.17|305.17|307.07|305.07|8
1725564780000|2024-09-05 19:33:00|307.16|305.16|307.13|305.13|307.16|305.16|307.1|305.1|7
1725564790000|2024-09-05 19:33:10|307.12|305.12|307.04|305.04|307.12|305.12|307.01|305.01|13
1725564800000|2024-09-05 19:33:20|307.02|305.02|307.02|305.02|307.05|305.05|307.01|305.01|13
1725564810000|2024-09-05 19:33:30|307.03|305.03|307.15|305.15|307.15|305.15|307.02|305.02|13
1725564820000|2024-09-05 19:33:40|307.16|305.16|307.39|305.39|307.41|305.41|307.16|305.16|16
1725564830000|2024-09-05 19:33:50|307.4|305.4|307.46|305.46|307.54|305.54|307.39|305.39|11
1725564840000|2024-09-05 19:34:00|307.47|305.47|307.41|305.41|307.48|305.48|307.41|305.41|15
1725564860000|2024-09-05 19:34:20|307.39|305.39|307.39|305.39|307.4|305.4|307.35|305.35|14
1725564870000|2024-09-05 19:34:30|307.38|305.38|307.36|305.36|307.44|305.44|307.34|305.34|11
1725564890000|2024-09-05 19:34:50|307.34|305.34|307.34|305.34|307.35|305.35|307.34|305.34|3
1725564900000|2024-09-05 19:35:00|307.23|305.23|307.09|305.09|307.23|305.23|307.05|305.05|20
1725564910000|2024-09-05 19:35:10|307.1|305.1|307.19|305.19|307.23|305.23|307.1|305.1|17
1725564920000|2024-09-05 19:35:20|307.18|305.18|307.17|305.17|307.19|305.19|307.16|305.16|11
1725564930000|2024-09-05 19:35:30|307.23|305.23|307.17|305.17|307.26|305.26|307.17|305.17|10
1725564940000|2024-09-05 19:35:40|307.16|305.16|307.08|305.08|307.17|305.17|307.06|305.06|21
1725564950000|2024-09-05 19:35:50|307.07|305.07|307.07|305.07|307.1|305.1|307.06|305.06|16
1725564960000|2024-09-05 19:36:00|307.06|305.06|307.14|305.14|307.14|305.14|307.06|305.06|13
1725564970000|2024-09-05 19:36:10|307.13|305.13|306.82|304.82|307.14|305.14|306.81|304.81|21
1725564980000|2024-09-05 19:36:20|306.83|304.83|306.86|304.86|306.86|304.86|306.8|304.8|18
1725564990000|2024-09-05 19:36:30|306.87|304.87|306.88|304.88|306.91|304.91|306.86|304.86|16
1725565000000|2024-09-05 19:36:40|306.87|304.87|306.62|304.62|306.87|304.87|306.62|304.62|22
1725565010000|2024-09-05 19:36:50|306.63|304.63|306.55|304.55|306.63|304.63|306.53|304.53|12
1725565020000|2024-09-05 19:37:00|306.57|304.57|306.57|304.57|306.58|304.58|306.57|304.57|5
1725565030000|2024-09-05 19:37:10|306.56|304.56|306.56|304.56|306.58|304.58|306.55|304.55|11
1725565040000|2024-09-05 19:37:20|306.55|304.55|306.43|304.43|306.56|304.56|306.43|304.43|18
1725565050000|2024-09-05 19:37:30|306.44|304.44|306.44|304.44|306.46|304.46|306.43|304.43|8
1725565060000|2024-09-05 19:37:40|306.42|304.42|306.54|304.54|306.55|304.55|306.42|304.42|12
1725565070000|2024-09-05 19:37:50|306.51|304.51|306.46|304.46|306.53|304.53|306.46|304.46|25
1725565080000|2024-09-05 19:38:00|306.47|304.47|306.26|304.26|306.47|304.47|306.23|304.23|27
1725565090000|2024-09-05 19:38:10|306.25|304.25|306.21|304.21|306.25|304.25|306.15|304.15|21
1725565100000|2024-09-05 19:38:20|306.22|304.22|306.07|304.07|306.24|304.24|306.07|304.07|19
1725565110000|2024-09-05 19:38:30|306.09|304.09|306.07|304.07|306.13|304.13|306.06|304.06|19
1725565120000|2024-09-05 19:38:40|306.06|304.06|305.98|303.98|306.06|304.06|305.93|303.93|15
1725565130000|2024-09-05 19:38:50|305.99|303.99|306.01|304.01|306.01|304.01|305.98|303.98|12
1725565140000|2024-09-05 19:39:00|306.03|304.03|306.1|304.1|306.14|304.14|306.03|304.03|16
1725565150000|2024-09-05 19:39:10|306.11|304.11|306.12|304.12|306.14|304.14|306.07|304.07|16
1725565160000|2024-09-05 19:39:20|306.11|304.11|306.21|304.21|306.24|304.24|306.1|304.1|16
1725565170000|2024-09-05 19:39:30|306.22|304.22|306.19|304.19|306.23|304.23|306.17|304.17|22
1725565180000|2024-09-05 19:39:40|306.15|304.15|306.14|304.14|306.15|304.15|306.05|304.05|19
1725565190000|2024-09-05 19:39:50|306.13|304.13|306.12|304.12|306.13|304.13|306.09|304.09|18
1725565200000|2024-09-05 19:40:00|306.11|304.11|305.97|303.97|306.11|304.11|305.91|303.91|25
1725565210000|2024-09-05 19:40:10|305.96|303.96|305.87|303.87|305.99|303.99|305.87|303.87|21
1725565220000|2024-09-05 19:40:20|305.83|303.83|305.69|303.69|305.83|303.83|305.62|303.62|18
1725565230000|2024-09-05 19:40:30|305.7|303.7|305.82|303.82|305.83|303.83|305.7|303.7|11
1725565240000|2024-09-05 19:40:40|305.83|303.83|305.77|303.77|305.88|303.88|305.75|303.75|19
1725565250000|2024-09-05 19:40:50|305.78|303.78|305.76|303.76|305.78|303.78|305.74|303.74|20
1725565260000|2024-09-05 19:41:00|305.67|303.67|305.47|303.47|305.68|303.68|305.46|303.46|24
1725565270000|2024-09-05 19:41:10|305.49|303.49|305.11|303.11|305.51|303.51|305.09|303.09|28
1725565280000|2024-09-05 19:41:20|305.1|303.1|305.19|303.19|305.19|303.19|304.97|302.97|25
1725565290000|2024-09-05 19:41:30|305.22|303.22|305.32|303.32|305.32|303.32|305.2|303.2|16
1725565300000|2024-09-05 19:41:40|305.28|303.28|305.3|303.3|305.31|303.31|305.24|303.24|17
1725565310000|2024-09-05 19:41:50|305.29|303.29|305.03|303.03|305.3|303.3|305.03|303.03|8
1725565320000|2024-09-05 19:42:00|305.06|303.06|305.21|303.21|305.21|303.21|304.99|302.99|25
1725565330000|2024-09-05 19:42:10|305.2|303.2|304.95|302.95|305.2|303.2|304.95|302.95|28
1725565340000|2024-09-05 19:42:20|304.94|302.94|304.89|302.89|304.94|302.94|304.84|302.84|19
1725565350000|2024-09-05 19:42:30|304.9|302.9|305.03|303.03|305.06|303.06|304.9|302.9|12
1725565360000|2024-09-05 19:42:40|305.06|303.06|305.07|303.07|305.09|303.09|305.05|303.05|15
1725565370000|2024-09-05 19:42:50|305.18|303.18|305.04|303.04|305.18|303.18|305.04|303.04|16
1725565380000|2024-09-05 19:43:00|305.07|303.07|305.16|303.16|305.17|303.17|304.97|302.97|18
1725565390000|2024-09-05 19:43:10|305.17|303.17|304.92|302.92|305.24|303.24|304.91|302.91|27
1725565400000|2024-09-05 19:43:20|304.93|302.93|304.84|302.84|304.94|302.94|304.83|302.83|17
1725565410000|2024-09-05 19:43:30|304.85|302.85|304.86|302.86|304.9|302.9|304.84|302.84|25
1725565420000|2024-09-05 19:43:40|304.87|302.87|304.94|302.94|304.95|302.95|304.86|302.86|22
1725565430000|2024-09-05 19:43:50|304.97|302.97|304.97|302.97|305.01|303.01|304.93|302.93|21
1725565440000|2024-09-05 19:44:00|304.98|302.98|304.83|302.83|305.09|303.09|304.83|302.83|25
1725565450000|2024-09-05 19:44:10|304.84|302.84|304.84|302.84|304.84|302.84|304.8|302.8|13
1725565460000|2024-09-05 19:44:20|304.86|302.86|304.89|302.89|304.95|302.95|304.86|302.86|19
1725565470000|2024-09-05 19:44:30|304.88|302.88|304.99|302.99|304.99|302.99|304.88|302.88|22
1725565480000|2024-09-05 19:44:40|305|303|304.85|302.85|305|303|304.85|302.85|21
1725565490000|2024-09-05 19:44:50|304.86|302.86|304.87|302.87|304.87|302.87|304.86|302.86|2
1725565500000|2024-09-05 19:45:00|304.93|302.93|304.77|302.77|304.96|302.96|304.77|302.77|18
1725565510000|2024-09-05 19:45:10|304.76|302.76|304.51|302.51|304.79|302.79|304.51|302.51|18
1725565520000|2024-09-05 19:45:20|304.54|302.54|304.56|302.56|304.63|302.63|304.52|302.52|18
1725565530000|2024-09-05 19:45:30|304.55|302.55|304.71|302.71|304.73|302.73|304.54|302.54|18
1725565540000|2024-09-05 19:45:40|304.7|302.7|304.79|302.79|304.81|302.81|304.69|302.69|19
1725565550000|2024-09-05 19:45:50|304.8|302.8|304.9|302.9|304.91|302.91|304.79|302.79|23
1725565560000|2024-09-05 19:46:00|304.91|302.91|305.21|303.21|305.21|303.21|304.91|302.91|23
1725565570000|2024-09-05 19:46:10|305.22|303.22|305.28|303.28|305.31|303.31|305.21|303.21|18
1725565580000|2024-09-05 19:46:20|305.3|303.3|305.37|303.37|305.4|303.4|305.29|303.29|23
1725565590000|2024-09-05 19:46:30|305.39|303.39|305.49|303.49|305.54|303.54|305.39|303.39|26
1725565600000|2024-09-05 19:46:40|305.52|303.52|305.56|303.56|305.56|303.56|305.49|303.49|16
1725565610000|2024-09-05 19:46:50|305.57|303.57|305.55|303.55|305.65|303.65|305.55|303.55|12
1725565620000|2024-09-05 19:47:00|305.56|303.56|305.46|303.46|305.56|303.56|305.4|303.4|27
1725565630000|2024-09-05 19:47:10|305.49|303.49|305.44|303.44|305.52|303.52|305.42|303.42|30
1725565640000|2024-09-05 19:47:20|305.45|303.45|305.47|303.47|305.53|303.53|305.43|303.43|26
1725565650000|2024-09-05 19:47:30|305.43|303.43|305.33|303.33|305.43|303.43|305.25|303.25|29
1725565660000|2024-09-05 19:47:40|305.37|303.37|305.48|303.48|305.48|303.48|305.34|303.34|22
1725565670000|2024-09-05 19:47:50|305.43|303.43|305.52|303.52|305.57|303.57|305.43|303.43|15
1725565680000|2024-09-05 19:48:00|305.51|303.51|305.56|303.56|305.57|303.57|305.4|303.4|24
1725565690000|2024-09-05 19:48:10|305.55|303.55|305.55|303.55|305.57|303.57|305.54|303.54|17
1725565700000|2024-09-05 19:48:20|305.56|303.56|305.72|303.72|305.73|303.73|305.56|303.56|25
1725565710000|2024-09-05 19:48:30|305.74|303.74|305.87|303.87|305.91|303.91|305.73|303.73|15
1725565720000|2024-09-05 19:48:40|305.85|303.85|305.9|303.9|305.96|303.96|305.84|303.84|23
1725565730000|2024-09-05 19:48:50|305.89|303.89|305.94|303.94|305.95|303.95|305.81|303.81|28
1725565740000|2024-09-05 19:49:00|305.95|303.95|305.78|303.78|305.95|303.95|305.71|303.71|17
1725565750000|2024-09-05 19:49:10|305.81|303.81|305.76|303.76|305.81|303.81|305.75|303.75|5
1725565760000|2024-09-05 19:49:20|305.77|303.77|305.9|303.9|305.9|303.9|305.76|303.76|21
1725565770000|2024-09-05 19:49:30|305.92|303.92|305.99|303.99|306.02|304.02|305.89|303.89|16
1725565780000|2024-09-05 19:49:40|306|304|305.97|303.97|306.01|304.01|305.95|303.95|24
1725565790000|2024-09-05 19:49:50|305.95|303.95|305.83|303.83|305.96|303.96|305.8|303.8|15
1725565800000|2024-09-05 19:50:00|305.82|303.82|305.8|303.8|305.84|303.84|305.72|303.72|19
1725565810000|2024-09-05 19:50:10|305.77|303.77|305.78|303.78|305.78|303.78|305.71|303.71|22
1725565820000|2024-09-05 19:50:20|305.79|303.79|305.87|303.87|305.87|303.87|305.76|303.76|27
1725565830000|2024-09-05 19:50:30|305.92|303.92|305.85|303.85|306.02|304.02|305.85|303.85|24
1725565840000|2024-09-05 19:50:40|305.86|303.86|305.86|303.86|305.87|303.87|305.82|303.82|16
1725565850000|2024-09-05 19:50:50|305.85|303.85|305.71|303.71|305.86|303.86|305.67|303.67|19
1725565860000|2024-09-05 19:51:00|305.72|303.72|305.72|303.72|305.74|303.74|305.68|303.68|19
1725565870000|2024-09-05 19:51:10|305.73|303.73|305.31|303.31|305.73|303.73|305.31|303.31|26
1725565880000|2024-09-05 19:51:20|305.33|303.33|305.36|303.36|305.37|303.37|305.31|303.31|23
1725565890000|2024-09-05 19:51:30|305.37|303.37|305.46|303.46|305.49|303.49|305.31|303.31|22
1725565900000|2024-09-05 19:51:40|305.45|303.45|305.28|303.28|305.47|303.47|305.27|303.27|21
1725565910000|2024-09-05 19:51:50|305.27|303.27|305.27|303.27|305.28|303.28|305.23|303.23|11
1725565920000|2024-09-05 19:52:00|305.28|303.28|305.34|303.34|305.42|303.42|305.19|303.19|29
1725565930000|2024-09-05 19:52:10|305.38|303.38|305.52|303.52|305.55|303.55|305.38|303.38|28
1725565940000|2024-09-05 19:52:20|305.51|303.51|305.44|303.44|305.55|303.55|305.41|303.41|23
1725565950000|2024-09-05 19:52:30|305.43|303.43|305.57|303.57|305.62|303.62|305.43|303.43|20
1725565960000|2024-09-05 19:52:40|305.58|303.58|305.58|303.58|305.59|303.59|305.52|303.52|21
1725565970000|2024-09-05 19:52:50|305.59|303.59|305.68|303.68|305.68|303.68|305.59|303.59|11
1725565980000|2024-09-05 19:53:00|305.66|303.66|305.68|303.68|305.69|303.69|305.61|303.61|26
1725565990000|2024-09-05 19:53:10|305.66|303.66|305.68|303.68|305.73|303.73|305.63|303.63|20
1725566000000|2024-09-05 19:53:20|305.69|303.69|305.61|303.61|305.71|303.71|305.59|303.59|21
1725566010000|2024-09-05 19:53:30|305.62|303.62|305.66|303.66|305.68|303.68|305.61|303.61|26
1725566020000|2024-09-05 19:53:40|305.67|303.67|305.69|303.69|305.7|303.7|305.66|303.66|10
1725566030000|2024-09-05 19:53:50|305.7|303.7|305.71|303.71|305.71|303.71|305.7|303.7|8
1725566040000|2024-09-05 19:54:00|305.79|303.79|305.86|303.86|305.86|303.86|305.79|303.79|14
1725566050000|2024-09-05 19:54:10|305.85|303.85|305.88|303.88|305.88|303.88|305.85|303.85|6
1725566060000|2024-09-05 19:54:20|305.95|303.95|305.93|303.93|305.96|303.96|305.9|303.9|16
1725566070000|2024-09-05 19:54:30|305.94|303.94|305.62|303.62|305.94|303.94|305.62|303.62|20
1725566080000|2024-09-05 19:54:40|305.67|303.67|305.62|303.62|305.69|303.69|305.62|303.62|20
1725566090000|2024-09-05 19:54:50|305.63|303.63|305.71|303.71|305.82|303.82|305.63|303.63|23
1725566100000|2024-09-05 19:55:00|305.72|303.72|305.71|303.71|305.75|303.75|305.66|303.66|12
1725566110000|2024-09-05 19:55:10|305.7|303.7|305.93|303.93|305.95|303.95|305.7|303.7|21
1725566120000|2024-09-05 19:55:20|305.91|303.91|305.99|303.99|305.99|303.99|305.91|303.91|23
1725566130000|2024-09-05 19:55:30|306|304|305.96|303.96|306|304|305.94|303.94|13
1725566140000|2024-09-05 19:55:40|305.97|303.97|305.92|303.92|305.99|303.99|305.92|303.92|17
1725566150000|2024-09-05 19:55:50|305.9|303.9|305.94|303.94|305.97|303.97|305.9|303.9|20
1725566160000|2024-09-05 19:56:00|305.93|303.93|305.91|303.91|305.95|303.95|305.9|303.9|15
1725566170000|2024-09-05 19:56:10|305.95|303.95|305.97|303.97|305.98|303.98|305.94|303.94|12
1725566180000|2024-09-05 19:56:20|305.98|303.98|305.96|303.96|305.99|303.99|305.96|303.96|11
1725566190000|2024-09-05 19:56:30|305.97|303.97|305.97|303.97|305.99|303.99|305.95|303.95|11
1725566200000|2024-09-05 19:56:40|305.98|303.98|305.92|303.92|305.98|303.98|305.91|303.91|10
1725566210000|2024-09-05 19:56:50|305.93|303.93|305.96|303.96|305.99|303.99|305.93|303.93|20
1725566220000|2024-09-05 19:57:00|305.97|303.97|305.98|303.98|305.98|303.98|305.92|303.92|11
1725566230000|2024-09-05 19:57:10|306|304|306.06|304.06|306.06|304.06|305.98|303.98|10
1725566240000|2024-09-05 19:57:20|306.13|304.13|306.21|304.21|306.24|304.24|306.13|304.13|15
1725566250000|2024-09-05 19:57:30|306.22|304.22|306.22|304.22|306.22|304.22|306.21|304.21|9
1725566260000|2024-09-05 19:57:40|306.23|304.23|306.26|304.26|306.27|304.27|306.23|304.23|9
1725566270000|2024-09-05 19:57:50|306.28|304.28|306.4|304.4|306.42|304.42|306.28|304.28|18
1725566280000|2024-09-05 19:58:00|306.41|304.41|306.33|304.33|306.41|304.41|306.32|304.32|23
1725566290000|2024-09-05 19:58:10|306.32|304.32|306.32|304.32|306.34|304.34|306.3|304.3|17
1725566300000|2024-09-05 19:58:20|306.33|304.33|306.18|304.18|306.34|304.34|306.12|304.12|24
1725566310000|2024-09-05 19:58:30|306.17|304.17|306.2|304.2|306.21|304.21|306.16|304.16|16
1725566320000|2024-09-05 19:58:40|306.21|304.21|306.22|304.22|306.22|304.22|306.18|304.18|14
1725566330000|2024-09-05 19:58:50|306.21|304.21|306.12|304.12|306.23|304.23|306.11|304.11|13
1725566340000|2024-09-05 19:59:00|306.11|304.11|306.06|304.06|306.13|304.13|306.04|304.04|26
1725566350000|2024-09-05 19:59:10|306.11|304.11|306.21|304.21|306.27|304.27|306.11|304.11|32
1725566360000|2024-09-05 19:59:20|306.22|304.22|306.13|304.13|306.24|304.24|306.13|304.13|26
1725566370000|2024-09-05 19:59:30|306.15|304.15|306.34|304.34|306.42|304.42|306.15|304.15|20
1725566380000|2024-09-05 19:59:40|306.35|304.35|306.4|304.4|306.41|304.41|306.32|304.32|16
1725566390000|2024-09-05 19:59:50|306.39|304.39|306.53|304.53|306.58|304.58|306.39|304.39|15
1725566400000|2024-09-05 20:00:00|306.52|304.52|306.24|304.24|306.52|304.52|306.24|304.24|28
1725566410000|2024-09-05 20:00:10|306.25|304.25|306.16|304.16|306.27|304.27|306.12|304.12|26
1725566420000|2024-09-05 20:00:20|306.19|304.19|306.19|304.19|306.25|304.25|306.16|304.16|18
1725566430000|2024-09-05 20:00:30|306.17|304.17|305.94|303.94|306.17|304.17|305.94|303.94|21
1725566440000|2024-09-05 20:00:40|305.89|303.89|305.89|303.89|305.89|303.89|305.86|303.86|18
1725566450000|2024-09-05 20:00:50|305.9|303.9|305.92|303.92|305.92|303.92|305.88|303.88|13
1725566460000|2024-09-05 20:01:00|305.93|303.93|306.23|304.23|306.23|304.23|305.93|303.93|22
1725566470000|2024-09-05 20:01:10|306.22|304.22|306.35|304.35|306.35|304.35|306.22|304.22|15
1725566480000|2024-09-05 20:01:20|306.36|304.36|306.35|304.35|306.38|304.38|306.35|304.35|5
1725566490000|2024-09-05 20:01:30|306.36|304.36|306.37|304.37|306.37|304.37|306.36|304.36|2
1725566500000|2024-09-05 20:01:40|306.38|304.38|306.52|304.52|306.53|304.53|306.38|304.38|8
1725566510000|2024-09-05 20:01:50|306.5|304.5|306.53|304.53|306.53|304.53|306.5|304.5|7
1725566520000|2024-09-05 20:02:00|306.55|304.55|306.55|304.55|306.57|304.57|306.54|304.54|7
1725566530000|2024-09-05 20:02:10|306.54|304.54|306.6|304.6|306.6|304.6|306.54|304.54|8
1725566540000|2024-09-05 20:02:20|306.59|304.59|306.59|304.59|306.59|304.59|306.59|304.59|1
1725566550000|2024-09-05 20:02:30|306.63|304.63|306.68|304.68|306.73|304.73|306.63|304.63|12
1725566560000|2024-09-05 20:02:40|306.67|304.67|306.79|304.79|306.79|304.79|306.67|304.67|12
1725566570000|2024-09-05 20:02:50|306.77|304.77|306.78|304.78|306.8|304.8|306.76|304.76|11
1725566580000|2024-09-05 20:03:00|306.77|304.77|306.65|304.65|306.77|304.77|306.6|304.6|22
1725566590000|2024-09-05 20:03:10|306.66|304.66|306.66|304.66|306.67|304.67|306.64|304.64|9
1725566600000|2024-09-05 20:03:20|306.65|304.65|306.66|304.66|306.66|304.66|306.65|304.65|8
1725566610000|2024-09-05 20:03:30|306.65|304.65|306.66|304.66|306.66|304.66|306.65|304.65|6
1725566620000|2024-09-05 20:03:40|306.65|304.65|306.66|304.66|306.66|304.66|306.63|304.63|5
1725566630000|2024-09-05 20:03:50|306.67|304.67|306.66|304.66|306.71|304.71|306.66|304.66|9
1725566640000|2024-09-05 20:04:00|306.67|304.67|306.71|304.71|306.71|304.71|306.67|304.67|2
1725566650000|2024-09-05 20:04:10|306.73|304.73|306.9|304.9|306.9|304.9|306.69|304.69|17
1725566660000|2024-09-05 20:04:20|306.89|304.89|306.91|304.91|306.91|304.91|306.89|304.89|6
1725566710000|2024-09-05 20:05:10|306.92|304.92|306.91|304.91|306.97|304.97|306.91|304.91|10
1725566720000|2024-09-05 20:05:20|306.9|304.9|306.87|304.87|306.9|304.9|306.81|304.81|8
1725566730000|2024-09-05 20:05:30|306.86|304.86|306.87|304.87|306.87|304.87|306.85|304.85|6
1725566740000|2024-09-05 20:05:40|306.86|304.86|306.56|304.56|306.87|304.87|306.56|304.56|16
1725566750000|2024-09-05 20:05:50|306.55|304.55|306.54|304.54|306.56|304.56|306.54|304.54|3
1725566760000|2024-09-05 20:06:00|306.55|304.55|306.51|304.51|306.55|304.55|306.46|304.46|19
1725566770000|2024-09-05 20:06:10|306.5|304.5|306.58|304.58|306.58|304.58|306.49|304.49|15
1725566780000|2024-09-05 20:06:20|306.57|304.57|306.56|304.56|306.57|304.57|306.56|304.56|4
1725566790000|2024-09-05 20:06:30|306.55|304.55|306.49|304.49|306.56|304.56|306.49|304.49|8
1725566800000|2024-09-05 20:06:40|306.5|304.5|306.54|304.54|306.54|304.54|306.5|304.5|4
1725566810000|2024-09-05 20:06:50|306.52|304.52|306.34|304.34|306.52|304.52|306.34|304.34|21
1725566820000|2024-09-05 20:07:00|306.35|304.35|306.19|304.19|306.35|304.35|306.14|304.14|19
1725566830000|2024-09-05 20:07:10|306.18|304.18|306.2|304.2|306.2|304.2|306.18|304.18|3
1725566840000|2024-09-05 20:07:20|306.21|304.21|306.21|304.21|306.21|304.21|306.21|304.21|1
1725566850000|2024-09-05 20:07:30|306.2|304.2|306.22|304.22|306.22|304.22|306.19|304.19|5
1725566860000|2024-09-05 20:07:40|306.19|304.19|306.24|304.24|306.24|304.24|306.19|304.19|7
1725566890000|2024-09-05 20:08:10|306.2|304.2|306.06|304.06|306.21|304.21|306.06|304.06|15
1725566900000|2024-09-05 20:08:20|306.07|304.07|306.11|304.11|306.12|304.12|306.06|304.06|18
1725566910000|2024-09-05 20:08:30|306.1|304.1|306.06|304.06|306.13|304.13|306.05|304.05|13
1725566920000|2024-09-05 20:08:40|306.07|304.07|306.08|304.08|306.08|304.08|306.06|304.06|10
1725566930000|2024-09-05 20:08:50|306.07|304.07|306.07|304.07|306.08|304.08|306.07|304.07|5
1725566940000|2024-09-05 20:09:00|306.08|304.08|306.16|304.16|306.16|304.16|306.08|304.08|6
1725566950000|2024-09-05 20:09:10|306.17|304.17|306.2|304.2|306.2|304.2|306.17|304.17|3
1725566960000|2024-09-05 20:09:20|306.21|304.21|306.19|304.19|306.21|304.21|306.19|304.19|3
1725566970000|2024-09-05 20:09:30|306.21|304.21|306.21|304.21|306.21|304.21|306.21|304.21|1
1725566990000|2024-09-05 20:09:50|306.22|304.22|306.22|304.22|306.22|304.22|306.22|304.22|1
1725567000000|2024-09-05 20:10:00|306.16|304.16|306.25|304.25|306.25|304.25|306.16|304.16|12
1725567010000|2024-09-05 20:10:10|306.24|304.24|306.2|304.2|306.25|304.25|306.19|304.19|4
1725567020000|2024-09-05 20:10:20|306.21|304.21|306.22|304.22|306.22|304.22|306.21|304.21|2
1725692400000|2024-09-07 07:00:00|299.26|297.26|299.25|297.25|299.27|297.27|299.22|297.22|18
1725692410000|2024-09-07 07:00:10|299.27|297.27|299.37|297.37|299.37|297.37|299.24|297.24|10
1725692420000|2024-09-07 07:00:20|299.36|297.36|299.46|297.46|299.46|297.46|299.34|297.34|14
1725692430000|2024-09-07 07:00:30|299.45|297.45|299.53|297.53|299.54|297.54|299.45|297.45|12
1725692440000|2024-09-07 07:00:40|299.52|297.52|299.56|297.56|299.56|297.56|299.52|297.52|10
1725692450000|2024-09-07 07:00:50|299.55|297.55|299.57|297.57|299.57|297.57|299.53|297.53|14
1725692460000|2024-09-07 07:01:00|299.56|297.56|299.69|297.69|299.69|297.69|299.56|297.56|11
1725692470000|2024-09-07 07:01:10|299.67|297.67|299.66|297.66|299.69|297.69|299.66|297.66|4
1725692480000|2024-09-07 07:01:20|299.67|297.67|299.74|297.74|299.74|297.74|299.67|297.67|5
1725692490000|2024-09-07 07:01:30|299.69|297.69|299.66|297.66|299.69|297.69|299.66|297.66|7
1725692500000|2024-09-07 07:01:40|299.64|297.64|299.63|297.63|299.64|297.64|299.62|297.62|10
1725692510000|2024-09-07 07:01:50|299.64|297.64|299.64|297.64|299.65|297.65|299.64|297.64|3
1725692520000|2024-09-07 07:02:00|299.65|297.65|299.78|297.78|299.79|297.79|299.63|297.63|13
1725692530000|2024-09-07 07:02:10|299.77|297.77|299.69|297.69|299.79|297.79|299.69|297.69|9
1725692540000|2024-09-07 07:02:20|299.65|297.65|299.55|297.55|299.65|297.65|299.54|297.54|14
1725692550000|2024-09-07 07:02:30|299.54|297.54|299.47|297.47|299.54|297.54|299.47|297.47|8
1725692560000|2024-09-07 07:02:40|299.46|297.46|299.45|297.45|299.47|297.47|299.45|297.45|5
1725692570000|2024-09-07 07:02:50|299.46|297.46|299.3|297.3|299.46|297.46|299.3|297.3|11
1725692580000|2024-09-07 07:03:00|299.31|297.31|299.35|297.35|299.35|297.35|299.31|297.31|11
1725692590000|2024-09-07 07:03:10|299.34|297.34|299.44|297.44|299.44|297.44|299.29|297.29|15
1725692600000|2024-09-07 07:03:20|299.45|297.45|299.4|297.4|299.45|297.45|299.4|297.4|7
1725692610000|2024-09-07 07:03:30|299.39|297.39|299.34|297.34|299.39|297.39|299.34|297.34|4
1725692620000|2024-09-07 07:03:40|299.33|297.33|299.24|297.24|299.33|297.33|299.24|297.24|10
1725692630000|2024-09-07 07:03:50|299.23|297.23|299.24|297.24|299.24|297.24|299.23|297.23|2
1725692640000|2024-09-07 07:04:00|299.23|297.23|299.24|297.24|299.26|297.26|299.22|297.22|6
1725692650000|2024-09-07 07:04:10|299.23|297.23|299.24|297.24|299.24|297.24|299.22|297.22|8
1725692660000|2024-09-07 07:04:20|299.23|297.23|299.23|297.23|299.24|297.24|299.23|297.23|3
1725692680000|2024-09-07 07:04:40|299.22|297.22|299.4|297.4|299.4|297.4|299.21|297.21|5
1725692700000|2024-09-07 07:05:00|299.41|297.41|299.44|297.44|299.44|297.44|299.4|297.4|12
1725692710000|2024-09-07 07:05:10|299.4|297.4|299.4|297.4|299.4|297.4|299.4|297.4|1
1725692720000|2024-09-07 07:05:20|299.33|297.33|299.21|297.21|299.33|297.33|299.21|297.21|3
1725692730000|2024-09-07 07:05:30|299.22|297.22|299.24|297.24|299.25|297.25|299.22|297.22|4
1725692750000|2024-09-07 07:05:50|299.29|297.29|299.32|297.32|299.32|297.32|299.29|297.29|9
1725692760000|2024-09-07 07:06:00|299.33|297.33|299.26|297.26|299.33|297.33|299.26|297.26|9
1725692770000|2024-09-07 07:06:10|299.24|297.24|299.22|297.22|299.26|297.26|299.21|297.21|6
1725692780000|2024-09-07 07:06:20|299.21|297.21|299.21|297.21|299.21|297.21|299.21|297.21|1
1725692790000|2024-09-07 07:06:30|299.22|297.22|299.21|297.21|299.22|297.22|299.21|297.21|2
1725692820000|2024-09-07 07:07:00|299.25|297.25|299.26|297.26|299.3|297.3|299.25|297.25|11
1725692830000|2024-09-07 07:07:10|299.27|297.27|299.32|297.32|299.32|297.32|299.26|297.26|7
1725692840000|2024-09-07 07:07:20|299.39|297.39|299.38|297.38|299.39|297.39|299.34|297.34|6
1725692850000|2024-09-07 07:07:30|299.39|297.39|299.45|297.45|299.45|297.45|299.39|297.39|6
1725692860000|2024-09-07 07:07:40|299.43|297.43|299.39|297.39|299.43|297.43|299.39|297.39|2
1725692890000|2024-09-07 07:08:10|299.37|297.37|299.25|297.25|299.37|297.37|299.25|297.25|6
1725692900000|2024-09-07 07:08:20|299.26|297.26|299.27|297.27|299.28|297.28|299.26|297.26|10
1725692910000|2024-09-07 07:08:30|299.26|297.26|299.26|297.26|299.27|297.27|299.25|297.25|5
1725692920000|2024-09-07 07:08:40|299.3|297.3|299.33|297.33|299.33|297.33|299.3|297.3|5
1725692930000|2024-09-07 07:08:50|299.34|297.34|299.33|297.33|299.34|297.34|299.33|297.33|8
1725692940000|2024-09-07 07:09:00|299.34|297.34|299.32|297.32|299.34|297.34|299.32|297.32|7
1725692950000|2024-09-07 07:09:10|299.27|297.27|299.33|297.33|299.35|297.35|299.27|297.27|7
1725692960000|2024-09-07 07:09:20|299.36|297.36|299.53|297.53|299.53|297.53|299.36|297.36|13
1725692970000|2024-09-07 07:09:30|299.54|297.54|299.59|297.59|299.61|297.61|299.54|297.54|4
1725692980000|2024-09-07 07:09:40|299.6|297.6|299.55|297.55|299.6|297.6|299.55|297.55|4
1725692990000|2024-09-07 07:09:50|299.54|297.54|299.47|297.47|299.54|297.54|299.46|297.46|10
1725693000000|2024-09-07 07:10:00|299.48|297.48|299.58|297.58|299.63|297.63|299.48|297.48|22
1725693010000|2024-09-07 07:10:10|299.59|297.59|299.56|297.56|299.62|297.62|299.56|297.56|9
1725693020000|2024-09-07 07:10:20|299.55|297.55|299.59|297.59|299.6|297.6|299.55|297.55|11
1725693030000|2024-09-07 07:10:30|299.6|297.6|299.57|297.57|299.65|297.65|299.55|297.55|10
1725693040000|2024-09-07 07:10:40|299.58|297.58|299.65|297.65|299.65|297.65|299.58|297.58|9
1725693050000|2024-09-07 07:10:50|299.73|297.73|299.66|297.66|299.73|297.73|299.66|297.66|10
1725693060000|2024-09-07 07:11:00|299.65|297.65|299.7|297.7|299.7|297.7|299.63|297.63|20
1725693080000|2024-09-07 07:11:20|299.75|297.75|299.78|297.78|299.78|297.78|299.75|297.75|2
1725693090000|2024-09-07 07:11:30|299.76|297.76|299.74|297.74|299.76|297.76|299.74|297.74|2
1725693100000|2024-09-07 07:11:40|299.73|297.73|299.74|297.74|299.74|297.74|299.73|297.73|4
1725693110000|2024-09-07 07:11:50|299.73|297.73|299.74|297.74|299.74|297.74|299.73|297.73|4
1725693120000|2024-09-07 07:12:00|299.75|297.75|299.71|297.71|299.75|297.75|299.71|297.71|7
1725693180000|2024-09-07 07:13:00|299.72|297.72|299.71|297.71|299.72|297.72|299.71|297.71|2
1725693190000|2024-09-07 07:13:10|299.74|297.74|299.78|297.78|299.79|297.79|299.74|297.74|5
1725693200000|2024-09-07 07:13:20|299.77|297.77|299.72|297.72|299.78|297.78|299.71|297.71|8
1725693210000|2024-09-07 07:13:30|299.71|297.71|299.71|297.71|299.73|297.73|299.7|297.7|18
1725693220000|2024-09-07 07:13:40|299.72|297.72|299.72|297.72|299.72|297.72|299.69|297.69|8
1725693230000|2024-09-07 07:13:50|299.78|297.78|299.84|297.84|299.84|297.84|299.78|297.78|10
1725693240000|2024-09-07 07:14:00|299.83|297.83|299.94|297.94|299.97|297.97|299.83|297.83|17
1725693250000|2024-09-07 07:14:10|299.93|297.93|299.92|297.92|299.93|297.93|299.92|297.92|8
1725693260000|2024-09-07 07:14:20|299.93|297.93|299.94|297.94|299.95|297.95|299.93|297.93|3
1725693270000|2024-09-07 07:14:30|299.93|297.93|299.85|297.85|299.93|297.93|299.84|297.84|7
1725693280000|2024-09-07 07:14:40|299.84|297.84|299.83|297.83|299.85|297.85|299.83|297.83|4
1725693290000|2024-09-07 07:14:50|299.84|297.84|299.84|297.84|299.84|297.84|299.84|297.84|1
1725693300000|2024-09-07 07:15:00|299.83|297.83|299.77|297.77|299.84|297.84|299.73|297.73|6
1725693310000|2024-09-07 07:15:10|299.8|297.8|299.91|297.91|299.92|297.92|299.8|297.8|10
1725693320000|2024-09-07 07:15:20|299.95|297.95|299.93|297.93|300.05|298.05|299.93|297.93|13
1725693330000|2024-09-07 07:15:30|299.91|297.91|299.93|297.93|299.95|297.95|299.91|297.91|6
1725693340000|2024-09-07 07:15:40|299.92|297.92|300.04|298.04|300.05|298.05|299.92|297.92|16
1725693350000|2024-09-07 07:15:50|299.97|297.97|299.93|297.93|299.97|297.97|299.93|297.93|4
1725693360000|2024-09-07 07:16:00|299.94|297.94|299.84|297.84|299.95|297.95|299.84|297.84|8
1725693370000|2024-09-07 07:16:10|299.83|297.83|299.7|297.7|299.83|297.83|299.7|297.7|14
1725693380000|2024-09-07 07:16:20|299.71|297.71|299.59|297.59|299.71|297.71|299.51|297.51|11
1725693390000|2024-09-07 07:16:30|299.64|297.64|299.63|297.63|299.65|297.65|299.63|297.63|5
1725693400000|2024-09-07 07:16:40|299.62|297.62|299.64|297.64|299.64|297.64|299.58|297.58|7
1725693410000|2024-09-07 07:16:50|299.66|297.66|299.76|297.76|299.79|297.79|299.66|297.66|10
1725693420000|2024-09-07 07:17:00|299.83|297.83|299.77|297.77|299.83|297.83|299.77|297.77|11
1725693430000|2024-09-07 07:17:10|299.78|297.78|299.76|297.76|299.79|297.79|299.76|297.76|8
1725693440000|2024-09-07 07:17:20|299.77|297.77|299.81|297.81|299.83|297.83|299.77|297.77|4
1725693450000|2024-09-07 07:17:30|299.86|297.86|299.86|297.86|299.87|297.87|299.86|297.86|5
1725693460000|2024-09-07 07:17:40|299.87|297.87|299.9|297.9|299.9|297.9|299.87|297.87|3
1725693480000|2024-09-07 07:18:00|299.83|297.83|299.75|297.75|299.83|297.83|299.75|297.75|6
1725693490000|2024-09-07 07:18:10|299.72|297.72|299.73|297.73|299.73|297.73|299.72|297.72|2
1725693500000|2024-09-07 07:18:20|299.72|297.72|299.73|297.73|299.73|297.73|299.72|297.72|2
1725693510000|2024-09-07 07:18:30|299.72|297.72|299.56|297.56|299.73|297.73|299.54|297.54|12
1725693520000|2024-09-07 07:18:40|299.55|297.55|299.46|297.46|299.55|297.55|299.46|297.46|11
1725693530000|2024-09-07 07:18:50|299.47|297.47|299.44|297.44|299.47|297.47|299.4|297.4|9
1725693540000|2024-09-07 07:19:00|299.43|297.43|299.39|297.39|299.43|297.43|299.39|297.39|9
1725693550000|2024-09-07 07:19:10|299.4|297.4|299.39|297.39|299.43|297.43|299.39|297.39|8
1725693560000|2024-09-07 07:19:20|299.43|297.43|299.47|297.47|299.51|297.51|299.43|297.43|6
1725693580000|2024-09-07 07:19:40|299.45|297.45|299.47|297.47|299.47|297.47|299.45|297.45|2
1725693610000|2024-09-07 07:20:10|299.49|297.49|299.49|297.49|299.49|297.49|299.48|297.48|7
1725693620000|2024-09-07 07:20:20|299.51|297.51|299.64|297.64|299.64|297.64|299.51|297.51|11
1725693630000|2024-09-07 07:20:30|299.67|297.67|299.61|297.61|299.67|297.67|299.6|297.6|8
1725693640000|2024-09-07 07:20:40|299.62|297.62|299.69|297.69|299.7|297.7|299.59|297.59|8
1725693650000|2024-09-07 07:20:50|299.64|297.64|299.64|297.64|299.66|297.66|299.63|297.63|8
1725693660000|2024-09-07 07:21:00|299.63|297.63|299.63|297.63|299.64|297.64|299.63|297.63|7
1725693670000|2024-09-07 07:21:10|299.69|297.69|299.67|297.67|299.72|297.72|299.67|297.67|17
1725693680000|2024-09-07 07:21:20|299.68|297.68|299.78|297.78|299.8|297.8|299.68|297.68|7
1725693690000|2024-09-07 07:21:30|299.79|297.79|299.79|297.79|299.79|297.79|299.79|297.79|1
1725693700000|2024-09-07 07:21:40|299.8|297.8|299.89|297.89|299.93|297.93|299.8|297.8|17
1725693710000|2024-09-07 07:21:50|299.91|297.91|299.89|297.89|299.91|297.91|299.89|297.89|2
1725693720000|2024-09-07 07:22:00|299.91|297.91|299.89|297.89|299.91|297.91|299.88|297.88|6
1725693730000|2024-09-07 07:22:10|299.88|297.88|299.74|297.74|299.88|297.88|299.73|297.73|13
1725693740000|2024-09-07 07:22:20|299.75|297.75|299.83|297.83|299.87|297.87|299.73|297.73|17
1725693750000|2024-09-07 07:22:30|299.81|297.81|299.74|297.74|299.81|297.81|299.74|297.74|8
1725693760000|2024-09-07 07:22:40|299.75|297.75|299.79|297.79|299.79|297.79|299.74|297.74|11
1725693770000|2024-09-07 07:22:50|299.78|297.78|299.72|297.72|299.78|297.78|299.71|297.71|11
1725693780000|2024-09-07 07:23:00|299.71|297.71|299.64|297.64|299.71|297.71|299.64|297.64|8
1725693790000|2024-09-07 07:23:10|299.65|297.65|299.65|297.65|299.65|297.65|299.64|297.64|5
1725693800000|2024-09-07 07:23:20|299.72|297.72|299.72|297.72|299.82|297.82|299.72|297.72|10
1725693810000|2024-09-07 07:23:30|299.71|297.71|299.72|297.72|299.72|297.72|299.69|297.69|4
1725693820000|2024-09-07 07:23:40|299.71|297.71|299.71|297.71|299.72|297.72|299.71|297.71|5
1725693830000|2024-09-07 07:23:50|299.72|297.72|299.67|297.67|299.72|297.72|299.66|297.66|7
1725693840000|2024-09-07 07:24:00|299.66|297.66|299.68|297.68|299.68|297.68|299.65|297.65|9
1725693850000|2024-09-07 07:24:10|299.69|297.69|299.66|297.66|299.69|297.69|299.64|297.64|13
1725693860000|2024-09-07 07:24:20|299.65|297.65|299.64|297.64|299.65|297.65|299.64|297.64|2
1725693870000|2024-09-07 07:24:30|299.63|297.63|299.59|297.59|299.64|297.64|299.58|297.58|8
1725693880000|2024-09-07 07:24:40|299.6|297.6|299.62|297.62|299.62|297.62|299.59|297.59|14
1725693890000|2024-09-07 07:24:50|299.66|297.66|299.67|297.67|299.67|297.67|299.66|297.66|2
1725693900000|2024-09-07 07:25:00|299.66|297.66|299.78|297.78|299.81|297.81|299.66|297.66|8
1725693910000|2024-09-07 07:25:10|299.77|297.77|299.76|297.76|299.77|297.77|299.76|297.76|2
1725693920000|2024-09-07 07:25:20|299.82|297.82|299.92|297.92|299.97|297.97|299.82|297.82|12
1725693930000|2024-09-07 07:25:30|299.93|297.93|299.95|297.95|299.95|297.95|299.92|297.92|5
1725693940000|2024-09-07 07:25:40|299.97|297.97|299.94|297.94|299.97|297.97|299.94|297.94|4
1725693950000|2024-09-07 07:25:50|299.93|297.93|299.83|297.83|299.93|297.93|299.82|297.82|14
1725693960000|2024-09-07 07:26:00|299.82|297.82|299.84|297.84|299.85|297.85|299.82|297.82|9
1725693970000|2024-09-07 07:26:10|299.83|297.83|299.84|297.84|299.84|297.84|299.82|297.82|6
1725693980000|2024-09-07 07:26:20|299.81|297.81|299.87|297.87|299.88|297.88|299.81|297.81|9
1725693990000|2024-09-07 07:26:30|299.86|297.86|299.84|297.84|299.86|297.86|299.81|297.81|7
1725694000000|2024-09-07 07:26:40|299.83|297.83|300.02|298.02|300.02|298.02|299.83|297.83|10
1725694010000|2024-09-07 07:26:50|300.03|298.03|300.07|298.07|300.07|298.07|300.03|298.03|5
1725694020000|2024-09-07 07:27:00|300.15|298.15|300.16|298.16|300.22|298.22|300.15|298.15|14
1725694030000|2024-09-07 07:27:10|300.15|298.15|300.09|298.09|300.15|298.15|300.09|298.09|7
1725694040000|2024-09-07 07:27:20|300.08|298.08|300.06|298.06|300.1|298.1|300.06|298.06|13
1725694050000|2024-09-07 07:27:30|300.07|298.07|300.24|298.24|300.26|298.26|300.07|298.07|17
1725694060000|2024-09-07 07:27:40|300.25|298.25|300.18|298.18|300.25|298.25|300.17|298.17|13
1725694070000|2024-09-07 07:27:50|300.19|298.19|300.22|298.22|300.25|298.25|300.19|298.19|9
1725694080000|2024-09-07 07:28:00|300.21|298.21|300.2|298.2|300.22|298.22|300.17|298.17|16
1725694090000|2024-09-07 07:28:10|300.21|298.21|300.22|298.22|300.23|298.23|300.21|298.21|3
1725694100000|2024-09-07 07:28:20|300.21|298.21|300.22|298.22|300.22|298.22|300.19|298.19|8
1725694110000|2024-09-07 07:28:30|300.21|298.21|300.22|298.22|300.22|298.22|300.21|298.21|2
1725694120000|2024-09-07 07:28:40|300.21|298.21|300.16|298.16|300.21|298.21|300.16|298.16|6
1725694130000|2024-09-07 07:28:50|300.14|298.14|300.08|298.08|300.14|298.14|300.07|298.07|3
1725694140000|2024-09-07 07:29:00|300.1|298.1|300.13|298.13|300.13|298.13|300.08|298.08|5
1725694150000|2024-09-07 07:29:10|300.11|298.11|300.11|298.11|300.12|298.12|300.11|298.11|3
1725694160000|2024-09-07 07:29:20|300.12|298.12|300.16|298.16|300.2|298.2|300.11|298.11|6
1725694170000|2024-09-07 07:29:30|300.17|298.17|300.2|298.2|300.21|298.21|300.16|298.16|5
1725694180000|2024-09-07 07:29:40|300.22|298.22|300.19|298.19|300.22|298.22|300.18|298.18|5
1725694200000|2024-09-07 07:30:00|300.18|298.18|300.28|298.28|300.3|298.3|300.14|298.14|15
1725694210000|2024-09-07 07:30:10|300.32|298.32|300.31|298.31|300.32|298.32|300.3|298.3|8
1725694220000|2024-09-07 07:30:20|300.3|298.3|300.33|298.33|300.36|298.36|300.3|298.3|10
1725694230000|2024-09-07 07:30:30|300.34|298.34|300.34|298.34|300.35|298.35|300.32|298.32|7
1725694240000|2024-09-07 07:30:40|300.35|298.35|300.37|298.37|300.37|298.37|300.34|298.34|7
1725694250000|2024-09-07 07:30:50|300.36|298.36|300.46|298.46|300.47|298.47|300.35|298.35|14
1725694260000|2024-09-07 07:31:00|300.51|298.51|300.53|298.53|300.54|298.54|300.49|298.49|10
1725694270000|2024-09-07 07:31:10|300.51|298.51|300.48|298.48|300.51|298.51|300.47|298.47|9
1725694280000|2024-09-07 07:31:20|300.49|298.49|300.32|298.32|300.49|298.49|300.32|298.32|8
1725694290000|2024-09-07 07:31:30|300.31|298.31|300.36|298.36|300.36|298.36|300.31|298.31|7
1725694300000|2024-09-07 07:31:40|300.35|298.35|300.39|298.39|300.39|298.39|300.33|298.33|7
1725694310000|2024-09-07 07:31:50|300.43|298.43|300.5|298.5|300.52|298.52|300.43|298.43|10
1725694320000|2024-09-07 07:32:00|300.49|298.49|300.46|298.46|300.49|298.49|300.46|298.46|5
1725694330000|2024-09-07 07:32:10|300.5|298.5|300.61|298.61|300.61|298.61|300.5|298.5|6
1725694340000|2024-09-07 07:32:20|300.63|298.63|300.56|298.56|300.63|298.63|300.56|298.56|9
1725694350000|2024-09-07 07:32:30|300.59|298.59|300.61|298.61|300.66|298.66|300.57|298.57|12
1725694360000|2024-09-07 07:32:40|300.63|298.63|300.36|298.36|300.66|298.66|300.36|298.36|10
1725694370000|2024-09-07 07:32:50|300.38|298.38|300.49|298.49|300.49|298.49|300.38|298.38|6
1725694380000|2024-09-07 07:33:00|300.48|298.48|300.47|298.47|300.48|298.48|300.45|298.45|14
1725694390000|2024-09-07 07:33:10|300.46|298.46|300.38|298.38|300.47|298.47|300.38|298.38|11
1725694400000|2024-09-07 07:33:20|300.37|298.37|300.39|298.39|300.4|298.4|300.37|298.37|12
1725694410000|2024-09-07 07:33:30|300.38|298.38|300.37|298.37|300.39|298.39|300.37|298.37|6
1725694420000|2024-09-07 07:33:40|300.35|298.35|300.33|298.33|300.35|298.35|300.33|298.33|5
1725694430000|2024-09-07 07:33:50|300.34|298.34|300.06|298.06|300.34|298.34|300.06|298.06|16
1725694440000|2024-09-07 07:34:00|300.08|298.08|300.09|298.09|300.1|298.1|300.07|298.07|8
1725694450000|2024-09-07 07:34:10|300.08|298.08|300.09|298.09|300.09|298.09|300.08|298.08|6
1725694460000|2024-09-07 07:34:20|300.08|298.08|300.09|298.09|300.11|298.11|300.07|298.07|5
1725694470000|2024-09-07 07:34:30|300.08|298.08|300.07|298.07|300.08|298.08|300.07|298.07|2
1725694480000|2024-09-07 07:34:40|300.06|298.06|300.04|298.04|300.06|298.06|300.02|298.02|15
1725694510000|2024-09-07 07:35:10|300.03|298.03|300.01|298.01|300.03|298.03|300|298|19
1725694520000|2024-09-07 07:35:20|300.02|298.02|299.89|297.89|300.02|298.02|299.89|297.89|5
1725694530000|2024-09-07 07:35:30|299.9|297.9|299.9|297.9|299.9|297.9|299.89|297.89|3
1725694540000|2024-09-07 07:35:40|299.89|297.89|299.96|297.96|299.97|297.97|299.89|297.89|10
1725694550000|2024-09-07 07:35:50|299.97|297.97|300.05|298.05|300.08|298.08|299.96|297.96|15
1725694560000|2024-09-07 07:36:00|300.06|298.06|299.95|297.95|300.06|298.06|299.93|297.93|14
1725694570000|2024-09-07 07:36:10|299.94|297.94|300.01|298.01|300.07|298.07|299.94|297.94|15
1725694580000|2024-09-07 07:36:20|300|298|300|298|300.03|298.03|299.98|297.98|12
1725694590000|2024-09-07 07:36:30|299.98|297.98|299.97|297.97|299.99|297.99|299.97|297.97|8
1725694600000|2024-09-07 07:36:40|299.98|297.98|299.97|297.97|299.98|297.98|299.96|297.96|6
1725694610000|2024-09-07 07:36:50|299.96|297.96|299.95|297.95|299.98|297.98|299.95|297.95|6
1725694620000|2024-09-07 07:37:00|299.94|297.94|299.86|297.86|299.95|297.95|299.85|297.85|17
1725694630000|2024-09-07 07:37:10|299.85|297.85|299.88|297.88|299.89|297.89|299.85|297.85|6
1725694640000|2024-09-07 07:37:20|299.87|297.87|299.96|297.96|299.96|297.96|299.87|297.87|3
1725694650000|2024-09-07 07:37:30|299.95|297.95|299.83|297.83|299.95|297.95|299.83|297.83|9
1725694660000|2024-09-07 07:37:40|299.82|297.82|299.77|297.77|299.82|297.82|299.76|297.76|11
1725694670000|2024-09-07 07:37:50|299.79|297.79|299.75|297.75|299.79|297.79|299.75|297.75|8
1725694680000|2024-09-07 07:38:00|299.69|297.69|299.65|297.65|299.69|297.69|299.6|297.6|13
1725694690000|2024-09-07 07:38:10|299.61|297.61|299.6|297.6|299.65|297.65|299.58|297.58|19
1725694700000|2024-09-07 07:38:20|299.59|297.59|299.58|297.58|299.59|297.59|299.58|297.58|6
1725694710000|2024-09-07 07:38:30|299.57|297.57|299.67|297.67|299.67|297.67|299.57|297.57|11
1725694720000|2024-09-07 07:38:40|299.71|297.71|299.66|297.66|299.73|297.73|299.66|297.66|20
1725694730000|2024-09-07 07:38:50|299.65|297.65|299.6|297.6|299.65|297.65|299.58|297.58|13
1725694740000|2024-09-07 07:39:00|299.61|297.61|299.51|297.51|299.62|297.62|299.51|297.51|11
1725694750000|2024-09-07 07:39:10|299.48|297.48|299.57|297.57|299.57|297.57|299.42|297.42|9
1725694760000|2024-09-07 07:39:20|299.56|297.56|299.6|297.6|299.6|297.6|299.56|297.56|5
1725694770000|2024-09-07 07:39:30|299.66|297.66|299.68|297.68|299.7|297.7|299.66|297.66|5
1725694780000|2024-09-07 07:39:40|299.67|297.67|299.68|297.68|299.68|297.68|299.67|297.67|2
1725694790000|2024-09-07 07:39:50|299.72|297.72|299.7|297.7|299.72|297.72|299.7|297.7|2
1725694800000|2024-09-07 07:40:00|299.69|297.69|299.69|297.69|299.7|297.7|299.69|297.69|13
1725694810000|2024-09-07 07:40:10|299.68|297.68|299.77|297.77|299.78|297.78|299.68|297.68|9
1725694820000|2024-09-07 07:40:20|299.78|297.78|299.82|297.82|299.84|297.84|299.77|297.77|7
1725694830000|2024-09-07 07:40:30|299.83|297.83|300.01|298.01|300.02|298.02|299.83|297.83|17
1725694840000|2024-09-07 07:40:40|300|298|300.01|298.01|300.03|298.03|299.99|297.99|8
1725694860000|2024-09-07 07:41:00|300|298|299.99|297.99|300.03|298.03|299.99|297.99|6
1725694880000|2024-09-07 07:41:20|300|298|299.99|297.99|300.01|298.01|299.99|297.99|6
1725694900000|2024-09-07 07:41:40|299.98|297.98|299.98|297.98|299.98|297.98|299.98|297.98|1
1725694920000|2024-09-07 07:42:00|299.99|297.99|299.99|297.99|299.99|297.99|299.99|297.99|1
1725694930000|2024-09-07 07:42:10|300|298|300|298|300|298|300|298|1
1725694940000|2024-09-07 07:42:20|300.04|298.04|300.04|298.04|300.04|298.04|300.04|298.04|1
1725694950000|2024-09-07 07:42:30|300.03|298.03|300.03|298.03|300.04|298.04|300.02|298.02|7
1725694960000|2024-09-07 07:42:40|300.02|298.02|299.99|297.99|300.02|298.02|299.99|297.99|4
1725694980000|2024-09-07 07:43:00|300|298|300|298|300.01|298.01|299.99|297.99|10
1725694990000|2024-09-07 07:43:10|299.99|297.99|299.99|297.99|299.99|297.99|299.99|297.99|1
1725695020000|2024-09-07 07:43:40|300.01|298.01|299.99|297.99|300.01|298.01|299.99|297.99|5
1725695040000|2024-09-07 07:44:00|300|298|299.99|297.99|300.01|298.01|299.99|297.99|4
1725695050000|2024-09-07 07:44:10|299.98|297.98|299.98|297.98|299.98|297.98|299.98|297.98|1
1725695060000|2024-09-07 07:44:20|300|298|300.02|298.02|300.03|298.03|300|298|15
1725695070000|2024-09-07 07:44:30|300.01|298.01|300.01|298.01|300.02|298.02|300|298|13
1725695080000|2024-09-07 07:44:40|300|298|300|298|300.01|298.01|300|298|3
1725695090000|2024-09-07 07:44:50|300.01|298.01|300.06|298.06|300.08|298.08|300.01|298.01|8
1725695100000|2024-09-07 07:45:00|300.05|298.05|300.11|298.11|300.13|298.13|300.05|298.05|19
1725695110000|2024-09-07 07:45:10|300.1|298.1|300.18|298.18|300.18|298.18|300.1|298.1|7
1725695120000|2024-09-07 07:45:20|300.17|298.17|300.17|298.17|300.17|298.17|300.17|298.17|1
1725695130000|2024-09-07 07:45:30|300.18|298.18|300.18|298.18|300.18|298.18|300.18|298.18|1
1725695140000|2024-09-07 07:45:40|300.17|298.17|300.17|298.17|300.17|298.17|300.17|298.17|1
1725695160000|2024-09-07 07:46:00|300.18|298.18|300.07|298.07|300.18|298.18|300.07|298.07|3
1725695170000|2024-09-07 07:46:10|300.02|298.02|300.02|298.02|300.02|298.02|300.02|298.02|1
1725695180000|2024-09-07 07:46:20|300.01|298.01|300.04|298.04|300.04|298.04|300.01|298.01|11
1725695190000|2024-09-07 07:46:30|300.02|298.02|300.02|298.02|300.02|298.02|300.01|298.01|3
1725695200000|2024-09-07 07:46:40|300.01|298.01|300.01|298.01|300.01|298.01|300.01|298.01|1
1725695210000|2024-09-07 07:46:50|300|298|300|298|300|298|300|298|1
1725695220000|2024-09-07 07:47:00|299.94|297.94|299.88|297.88|299.97|297.97|299.88|297.88|12
1725695230000|2024-09-07 07:47:10|299.86|297.86|299.87|297.87|299.89|297.89|299.85|297.85|9
1725695240000|2024-09-07 07:47:20|299.86|297.86|299.73|297.73|299.86|297.86|299.73|297.73|12
1725695250000|2024-09-07 07:47:30|299.71|297.71|299.59|297.59|299.74|297.74|299.58|297.58|9
1725695260000|2024-09-07 07:47:40|299.6|297.6|299.58|297.58|299.63|297.63|299.57|297.57|13
1725695270000|2024-09-07 07:47:50|299.6|297.6|299.49|297.49|299.6|297.6|299.48|297.48|10
1725695280000|2024-09-07 07:48:00|299.51|297.51|299.56|297.56|299.62|297.62|299.51|297.51|10
1725695290000|2024-09-07 07:48:10|299.58|297.58|299.54|297.54|299.58|297.58|299.54|297.54|3
1725695300000|2024-09-07 07:48:20|299.53|297.53|299.46|297.46|299.53|297.53|299.46|297.46|15
1725695310000|2024-09-07 07:48:30|299.47|297.47|299.4|297.4|299.47|297.47|299.37|297.37|13
1725695320000|2024-09-07 07:48:40|299.35|297.35|299.29|297.29|299.35|297.35|299.29|297.29|5
1725695330000|2024-09-07 07:48:50|299.31|297.31|299.31|297.31|299.31|297.31|299.28|297.28|8
1725695340000|2024-09-07 07:49:00|299.29|297.29|299.27|297.27|299.29|297.29|299.27|297.27|3
1725695350000|2024-09-07 07:49:10|299.28|297.28|299.4|297.4|299.4|297.4|299.28|297.28|12
1725695360000|2024-09-07 07:49:20|299.43|297.43|299.58|297.58|299.6|297.6|299.43|297.43|12
1725695370000|2024-09-07 07:49:30|299.56|297.56|299.5|297.5|299.56|297.56|299.5|297.5|9
1725695390000|2024-09-07 07:49:50|299.49|297.49|299.43|297.43|299.49|297.49|299.43|297.43|3
1725695400000|2024-09-07 07:50:00|299.41|297.41|299.43|297.43|299.45|297.45|299.41|297.41|13
1725695410000|2024-09-07 07:50:10|299.45|297.45|299.39|297.39|299.45|297.45|299.36|297.36|6
1725695420000|2024-09-07 07:50:20|299.35|297.35|299.35|297.35|299.35|297.35|299.35|297.35|1
1725695430000|2024-09-07 07:50:30|299.34|297.34|299.28|297.28|299.34|297.34|299.28|297.28|2
1725695460000|2024-09-07 07:51:00|299.39|297.39|299.36|297.36|299.39|297.39|299.31|297.31|9
1725695470000|2024-09-07 07:51:10|299.35|297.35|299.36|297.36|299.37|297.37|299.35|297.35|10
1725695480000|2024-09-07 07:51:20|299.35|297.35|299.34|297.34|299.36|297.36|299.34|297.34|16
1725695490000|2024-09-07 07:51:30|299.35|297.35|299.36|297.36|299.39|297.39|299.35|297.35|5
1725695500000|2024-09-07 07:51:40|299.37|297.37|299.41|297.41|299.41|297.41|299.37|297.37|6
1725695510000|2024-09-07 07:51:50|299.4|297.4|299.41|297.41|299.42|297.42|299.39|297.39|8
1725695520000|2024-09-07 07:52:00|299.46|297.46|299.44|297.44|299.49|297.49|299.43|297.43|10
1725695530000|2024-09-07 07:52:10|299.45|297.45|299.55|297.55|299.59|297.59|299.45|297.45|15
1725695540000|2024-09-07 07:52:20|299.56|297.56|299.57|297.57|299.59|297.59|299.55|297.55|13
1725695550000|2024-09-07 07:52:30|299.58|297.58|299.53|297.53|299.58|297.58|299.53|297.53|6
1725695560000|2024-09-07 07:52:40|299.52|297.52|299.53|297.53|299.55|297.55|299.52|297.52|6
1725695570000|2024-09-07 07:52:50|299.52|297.52|299.55|297.55|299.55|297.55|299.52|297.52|2
1725695580000|2024-09-07 07:53:00|299.6|297.6|299.58|297.58|299.6|297.6|299.57|297.57|12
1725695590000|2024-09-07 07:53:10|299.59|297.59|299.69|297.69|299.69|297.69|299.58|297.58|7
1725695600000|2024-09-07 07:53:20|299.67|297.67|299.65|297.65|299.69|297.69|299.65|297.65|5
1725695610000|2024-09-07 07:53:30|299.66|297.66|299.69|297.69|299.69|297.69|299.65|297.65|4
1725695620000|2024-09-07 07:53:40|299.66|297.66|299.66|297.66|299.69|297.69|299.65|297.65|6
1725695630000|2024-09-07 07:53:50|299.65|297.65|299.58|297.58|299.65|297.65|299.58|297.58|8
1725695640000|2024-09-07 07:54:00|299.59|297.59|299.57|297.57|299.62|297.62|299.57|297.57|9
1725695650000|2024-09-07 07:54:10|299.58|297.58|299.47|297.47|299.58|297.58|299.45|297.45|18
1725695660000|2024-09-07 07:54:20|299.48|297.48|299.49|297.49|299.51|297.51|299.47|297.47|10
1725695670000|2024-09-07 07:54:30|299.48|297.48|299.48|297.48|299.5|297.5|299.48|297.48|17
1725695680000|2024-09-07 07:54:40|299.47|297.47|299.48|297.48|299.48|297.48|299.47|297.47|4
1725695690000|2024-09-07 07:54:50|299.49|297.49|299.46|297.46|299.49|297.49|299.46|297.46|3
1725695700000|2024-09-07 07:55:00|299.47|297.47|299.61|297.61|299.61|297.61|299.47|297.47|9
1725695710000|2024-09-07 07:55:10|299.6|297.6|299.59|297.59|299.6|297.6|299.59|297.59|2
1725695720000|2024-09-07 07:55:20|299.58|297.58|299.56|297.56|299.59|297.59|299.55|297.55|18
1725695730000|2024-09-07 07:55:30|299.55|297.55|299.67|297.67|299.68|297.68|299.55|297.55|8
1725695740000|2024-09-07 07:55:40|299.68|297.68|299.7|297.7|299.7|297.7|299.68|297.68|4
1725695750000|2024-09-07 07:55:50|299.69|297.69|299.69|297.69|299.7|297.7|299.68|297.68|10
1725695760000|2024-09-07 07:56:00|299.7|297.7|299.61|297.61|299.7|297.7|299.61|297.61|14
1725695770000|2024-09-07 07:56:10|299.6|297.6|299.59|297.59|299.61|297.61|299.58|297.58|6
1725695790000|2024-09-07 07:56:30|299.61|297.61|299.57|297.57|299.61|297.61|299.57|297.57|5
1725695800000|2024-09-07 07:56:40|299.58|297.58|299.59|297.59|299.59|297.59|299.58|297.58|2
1725695810000|2024-09-07 07:56:50|299.58|297.58|299.59|297.59|299.59|297.59|299.58|297.58|2
1725695820000|2024-09-07 07:57:00|299.58|297.58|299.59|297.59|299.59|297.59|299.58|297.58|2
1725695830000|2024-09-07 07:57:10|299.65|297.65|299.61|297.61|299.68|297.68|299.61|297.61|4
1725695840000|2024-09-07 07:57:20|299.7|297.7|299.72|297.72|299.73|297.73|299.7|297.7|4
1725695850000|2024-09-07 07:57:30|299.73|297.73|299.78|297.78|299.79|297.79|299.73|297.73|7
1725695860000|2024-09-07 07:57:40|299.79|297.79|299.79|297.79|299.79|297.79|299.78|297.78|5
1725695870000|2024-09-07 07:57:50|299.78|297.78|299.75|297.75|299.79|297.79|299.75|297.75|7
1725695880000|2024-09-07 07:58:00|299.76|297.76|299.75|297.75|299.76|297.76|299.75|297.75|6
1725695890000|2024-09-07 07:58:10|299.76|297.76|299.76|297.76|299.76|297.76|299.75|297.75|5
1725695900000|2024-09-07 07:58:20|299.75|297.75|299.74|297.74|299.76|297.76|299.72|297.72|12
1725695920000|2024-09-07 07:58:40|299.79|297.79|303.8|301.8|304.34|302.34|299.79|297.79|28
1725695930000|2024-09-07 07:58:50|303.84|301.84|303.75|301.75|304.02|302.02|303.65|301.65|30
1725695940000|2024-09-07 07:59:00|303.74|301.74|303.34|301.34|303.74|301.74|303.34|301.34|25
1725695950000|2024-09-07 07:59:10|303.35|301.35|303.97|301.97|303.99|301.99|303.35|301.35|21
1725695960000|2024-09-07 07:59:20|303.99|301.99|303.86|301.86|303.99|301.99|303.83|301.83|11
1725695970000|2024-09-07 07:59:30|303.8|301.8|304.06|302.06|304.35|302.35|303.73|301.73|14
1725695980000|2024-09-07 07:59:40|304.04|302.04|303.94|301.94|304.14|302.14|303.86|301.86|15
1725695990000|2024-09-07 07:59:50|303.93|301.93|304.04|302.04|304.04|302.04|303.66|301.66|15
1725696000000|2024-09-07 08:00:00|304.03|302.03|303.91|301.91|304.05|302.05|303.56|301.56|27
1725696010000|2024-09-07 08:00:10|303.9|301.9|303.93|301.93|304.01|302.01|303.9|301.9|18
1725696020000|2024-09-07 08:00:20|303.91|301.91|303.77|301.77|303.91|301.91|303.73|301.73|19
1725696030000|2024-09-07 08:00:30|303.76|301.76|303.84|301.84|303.84|301.84|303.76|301.76|8
1725696040000|2024-09-07 08:00:40|303.95|301.95|303.93|301.93|303.99|301.99|303.92|301.92|16
1725696050000|2024-09-07 08:00:50|303.91|301.91|304.03|302.03|304.04|302.04|303.91|301.91|17
1725696060000|2024-09-07 08:01:00|304.04|302.04|304.12|302.12|304.23|302.23|304.04|302.04|21
1725696070000|2024-09-07 08:01:10|304.14|302.14|303.92|301.92|304.17|302.17|303.92|301.92|18
1725696080000|2024-09-07 08:01:20|303.94|301.94|303.97|301.97|303.98|301.98|303.91|301.91|10
1725696090000|2024-09-07 08:01:30|304.05|302.05|304.08|302.08|304.11|302.11|304.05|302.05|12
1725696100000|2024-09-07 08:01:40|304.09|302.09|304.06|302.06|304.09|302.09|304.01|302.01|13
1725696110000|2024-09-07 08:01:50|304.1|302.1|304.1|302.1|304.1|302.1|304.1|302.1|1
1725696120000|2024-09-07 08:02:00|304.11|302.11|304.11|302.11|304.11|302.11|304.11|302.11|1
1725696130000|2024-09-07 08:02:10|304.1|302.1|304.1|302.1|304.11|302.11|304.1|302.1|3
1725696140000|2024-09-07 08:02:20|304.09|302.09|304.09|302.09|304.09|302.09|304.09|302.09|1
1725696150000|2024-09-07 08:02:30|304.11|302.11|304.1|302.1|304.11|302.11|304.1|302.1|2
1725696160000|2024-09-07 08:02:40|304.09|302.09|304.09|302.09|304.09|302.09|304.09|302.09|1
1725696170000|2024-09-07 08:02:50|304.1|302.1|304.19|302.19|304.23|302.23|304.1|302.1|12
1725696180000|2024-09-07 08:03:00|304.16|302.16|304.53|302.53|304.53|302.53|304.1|302.1|10
1725696190000|2024-09-07 08:03:10|304.51|302.51|304.53|302.53|304.53|302.53|304.47|302.47|6
1725696200000|2024-09-07 08:03:20|304.51|302.51|304.52|302.52|304.52|302.52|304.51|302.51|2
1725696210000|2024-09-07 08:03:30|304.53|302.53|304.53|302.53|304.53|302.53|304.53|302.53|1
1725696220000|2024-09-07 08:03:40|304.51|302.51|304.47|302.47|304.51|302.51|304.47|302.47|5
1725696230000|2024-09-07 08:03:50|304.4|302.4|304.39|302.39|304.41|302.41|304.38|302.38|8
1725696240000|2024-09-07 08:04:00|304.4|302.4|304.22|302.22|304.46|302.46|304.22|302.22|9
1725696250000|2024-09-07 08:04:10|304.21|302.21|304.16|302.16|304.21|302.21|304.16|302.16|2
1725696260000|2024-09-07 08:04:20|304.15|302.15|304.12|302.12|304.19|302.19|304.12|302.12|8
1725696280000|2024-09-07 08:04:40|304.39|302.39|304.34|302.34|304.39|302.39|304.3|302.3|13
1725696290000|2024-09-07 08:04:50|304.33|302.33|304.29|302.29|304.34|302.34|304.28|302.28|7
1725696300000|2024-09-07 08:05:00|304.26|302.26|304.34|302.34|304.36|302.36|304.22|302.22|18
1725696310000|2024-09-07 08:05:10|304.33|302.33|304.37|302.37|304.37|302.37|304.32|302.32|10
1725696320000|2024-09-07 08:05:20|304.39|302.39|304.46|302.46|304.46|302.46|304.37|302.37|9
1725696330000|2024-09-07 08:05:30|304.47|302.47|304.5|302.5|304.51|302.51|304.47|302.47|6
1725696340000|2024-09-07 08:05:40|304.49|302.49|304.51|302.51|304.51|302.51|304.49|302.49|2
1725696360000|2024-09-07 08:06:00|304.52|302.52|304.53|302.53|304.54|302.54|304.52|302.52|3
1725696370000|2024-09-07 08:06:10|304.51|302.51|304.48|302.48|304.51|302.51|304.47|302.47|8
1725696380000|2024-09-07 08:06:20|304.49|302.49|304.49|302.49|304.5|302.5|304.47|302.47|7
1725696400000|2024-09-07 08:06:40|304.47|302.47|304.47|302.47|304.47|302.47|304.46|302.46|3
1725696410000|2024-09-07 08:06:50|304.46|302.46|304.47|302.47|304.47|302.47|304.46|302.46|2
1725696420000|2024-09-07 08:07:00|304.49|302.49|304.3|302.3|304.52|302.52|304.3|302.3|9
1725696430000|2024-09-07 08:07:10|304.31|302.31|304.43|302.43|304.47|302.47|304.31|302.31|15
1725696440000|2024-09-07 08:07:20|304.39|302.39|304.35|302.35|304.4|302.4|304.3|302.3|8
1725696450000|2024-09-07 08:07:30|304.34|302.34|304.28|302.28|304.34|302.34|304.28|302.28|4
1725696460000|2024-09-07 08:07:40|304.27|302.27|304.2|302.2|304.28|302.28|304.2|302.2|9
1725696470000|2024-09-07 08:07:50|304.19|302.19|304.08|302.08|304.19|302.19|304.08|302.08|8
1725696480000|2024-09-07 08:08:00|304.07|302.07|304.05|302.05|304.07|302.07|304.05|302.05|3
1725696490000|2024-09-07 08:08:10|304.04|302.04|303.99|301.99|304.04|302.04|303.99|301.99|6
1725696500000|2024-09-07 08:08:20|303.85|301.85|303.74|301.74|303.85|301.85|303.74|301.74|11
1725696510000|2024-09-07 08:08:30|303.66|301.66|303.58|301.58|303.71|301.71|303.57|301.57|13
1725696520000|2024-09-07 08:08:40|303.54|301.54|303.5|301.5|303.56|301.56|303.5|301.5|6
1725696530000|2024-09-07 08:08:50|303.51|301.51|303.59|301.59|303.59|301.59|303.51|301.51|3
1725696540000|2024-09-07 08:09:00|303.58|301.58|303.58|301.58|303.58|301.58|303.58|301.58|1
1725696550000|2024-09-07 08:09:10|303.57|301.57|303.49|301.49|303.57|301.57|303.48|301.48|5
1725696560000|2024-09-07 08:09:20|303.5|301.5|303.41|301.41|303.5|301.5|303.41|301.41|10
1725696570000|2024-09-07 08:09:30|303.4|301.4|303.36|301.36|303.4|301.4|303.36|301.36|3
1725696580000|2024-09-07 08:09:40|303.35|301.35|303.35|301.35|303.35|301.35|303.35|301.35|1
1725696590000|2024-09-07 08:09:50|303.34|301.34|303.33|301.33|303.34|301.34|303.33|301.33|2
1725696600000|2024-09-07 08:10:00|303.35|301.35|303.37|301.37|303.37|301.37|303.35|301.35|5
1725696610000|2024-09-07 08:10:10|303.39|301.39|303.84|301.84|303.84|301.84|303.39|301.39|15
1725696620000|2024-09-07 08:10:20|303.85|301.85|303.87|301.87|303.87|301.87|303.85|301.85|4
1725696640000|2024-09-07 08:10:40|303.88|301.88|303.9|301.9|303.9|301.9|303.88|301.88|2
1725696650000|2024-09-07 08:10:50|303.89|301.89|303.9|301.9|303.91|301.91|303.89|301.89|4
1725696660000|2024-09-07 08:11:00|303.91|301.91|303.89|301.89|303.91|301.91|303.89|301.89|3
1725696670000|2024-09-07 08:11:10|303.88|301.88|303.85|301.85|303.88|301.88|303.85|301.85|4
1725696680000|2024-09-07 08:11:20|303.88|301.88|303.88|301.88|303.89|301.89|303.88|301.88|3
1725696690000|2024-09-07 08:11:30|303.87|301.87|303.86|301.86|303.87|301.87|303.86|301.86|2
1725696700000|2024-09-07 08:11:40|303.85|301.85|303.85|301.85|303.86|301.86|303.85|301.85|3
1725696710000|2024-09-07 08:11:50|303.84|301.84|303.84|301.84|303.84|301.84|303.84|301.84|1
1725696730000|2024-09-07 08:12:10|303.86|301.86|303.85|301.85|303.86|301.86|303.85|301.85|2
1725696740000|2024-09-07 08:12:20|303.84|301.84|303.84|301.84|303.84|301.84|303.84|301.84|1
1725696750000|2024-09-07 08:12:30|303.74|301.74|303.74|301.74|303.74|301.74|303.74|301.74|1
1725696760000|2024-09-07 08:12:40|303.73|301.73|303.72|301.72|303.73|301.73|303.72|301.72|2
1725696770000|2024-09-07 08:12:50|303.71|301.71|303.71|301.71|303.71|301.71|303.71|301.71|1
1725696780000|2024-09-07 08:13:00|303.7|301.7|303.69|301.69|303.7|301.7|303.69|301.69|2
1725696790000|2024-09-07 08:13:10|303.68|301.68|303.67|301.67|303.68|301.68|303.67|301.67|2
1725696800000|2024-09-07 08:13:20|303.66|301.66|303.57|301.57|303.66|301.66|303.56|301.56|5
1725696810000|2024-09-07 08:13:30|303.58|301.58|303.71|301.71|303.72|301.72|303.58|301.58|6
1725696820000|2024-09-07 08:13:40|303.73|301.73|303.74|301.74|303.74|301.74|303.72|301.72|3
1725696830000|2024-09-07 08:13:50|303.75|301.75|303.74|301.74|303.77|301.77|303.74|301.74|3
1725696840000|2024-09-07 08:14:00|303.73|301.73|303.72|301.72|303.73|301.73|303.72|301.72|2
1725696850000|2024-09-07 08:14:10|303.71|301.71|303.71|301.71|303.71|301.71|303.71|301.71|1
1725696860000|2024-09-07 08:14:20|303.7|301.7|303.74|301.74|303.74|301.74|303.7|301.7|3
1725696870000|2024-09-07 08:14:30|303.72|301.72|303.7|301.7|303.72|301.72|303.7|301.7|3
1725696880000|2024-09-07 08:14:40|303.68|301.68|303.67|301.67|303.68|301.68|303.67|301.67|2
1725696890000|2024-09-07 08:14:50|303.66|301.66|303.57|301.57|303.66|301.66|303.54|301.54|4
1725696900000|2024-09-07 08:15:00|303.56|301.56|303.56|301.56|303.56|301.56|303.53|301.53|3
1725696910000|2024-09-07 08:15:10|303.57|301.57|303.57|301.57|303.57|301.57|303.54|301.54|4
1725696920000|2024-09-07 08:15:20|303.61|301.61|303.81|301.81|303.84|301.84|303.61|301.61|8
1725696930000|2024-09-07 08:15:30|303.82|301.82|303.9|301.9|303.9|301.9|303.81|301.81|5
1725696960000|2024-09-07 08:16:00|303.88|301.88|303.75|301.75|303.88|301.88|303.75|301.75|9
1725696970000|2024-09-07 08:16:10|303.68|301.68|303.68|301.68|303.7|301.7|303.67|301.67|7
1725696980000|2024-09-07 08:16:20|303.56|301.56|303.52|301.52|303.56|301.56|303.52|301.52|5
1725696990000|2024-09-07 08:16:30|303.51|301.51|303.44|301.44|303.51|301.51|303.44|301.44|5
1725697010000|2024-09-07 08:16:50|303.43|301.43|303.43|301.43|303.43|301.43|303.43|301.43|1
1725697020000|2024-09-07 08:17:00|303.42|301.42|303.43|301.43|303.43|301.43|303.42|301.42|2
1725697030000|2024-09-07 08:17:10|303.42|301.42|303.42|301.42|303.42|301.42|303.42|301.42|1
1725697040000|2024-09-07 08:17:20|303.41|301.41|303.41|301.41|303.41|301.41|303.41|301.41|1
1725697050000|2024-09-07 08:17:30|303.44|301.44|303.41|301.41|303.44|301.44|303.41|301.41|5
1725697060000|2024-09-07 08:17:40|303.4|301.4|303.15|301.15|303.4|301.4|303.14|301.14|9
1725697070000|2024-09-07 08:17:50|303.16|301.16|303.17|301.17|303.18|301.18|303.16|301.16|6
1725697080000|2024-09-07 08:18:00|303.18|301.18|303.26|301.26|303.26|301.26|303.18|301.18|17
1725697090000|2024-09-07 08:18:10|303.25|301.25|303.27|301.27|303.27|301.27|303.25|301.25|3
1725697110000|2024-09-07 08:18:30|303.23|301.23|303.16|301.16|303.23|301.23|303.16|301.16|6
1725697120000|2024-09-07 08:18:40|303.09|301.09|303.14|301.14|303.14|301.14|303.07|301.07|9
1725697130000|2024-09-07 08:18:50|303.13|301.13|303.09|301.09|303.13|301.13|303.07|301.07|7
1725697160000|2024-09-07 08:19:20|303.07|301.07|303.05|301.05|303.07|301.07|303.02|301.02|11
1725697170000|2024-09-07 08:19:30|303.02|301.02|303.04|301.04|303.05|301.05|303.01|301.01|12
1725697180000|2024-09-07 08:19:40|303.03|301.03|302.94|300.94|303.03|301.03|302.94|300.94|3
1725697190000|2024-09-07 08:19:50|302.97|300.97|302.85|300.85|302.99|300.99|302.85|300.85|7
1725697200000|2024-09-07 08:20:00|302.89|300.89|302.91|300.91|302.92|300.92|302.89|300.89|3
1725697220000|2024-09-07 08:20:20|302.86|300.86|302.63|300.63|302.86|300.86|302.63|300.63|7
1725697230000|2024-09-07 08:20:30|302.64|300.64|302.77|300.77|302.77|300.77|302.63|300.63|13
1725697250000|2024-09-07 08:20:50|302.72|300.72|302.71|300.71|302.72|300.72|302.68|300.68|6
1725697270000|2024-09-07 08:21:10|302.68|300.68|302.58|300.58|302.68|300.68|302.58|300.58|5
1725697280000|2024-09-07 08:21:20|302.57|300.57|302.57|300.57|302.58|300.58|302.56|300.56|11
1725697290000|2024-09-07 08:21:30|302.58|300.58|302.58|300.58|302.58|300.58|302.58|300.58|1
1725697300000|2024-09-07 08:21:40|302.59|300.59|302.6|300.6|302.65|300.65|302.59|300.59|3
1725697320000|2024-09-07 08:22:00|302.65|300.65|302.8|300.8|302.84|300.84|302.65|300.65|13
1725697330000|2024-09-07 08:22:10|302.82|300.82|302.82|300.82|302.82|300.82|302.81|300.81|5
1725697340000|2024-09-07 08:22:20|302.83|300.83|302.94|300.94|302.95|300.95|302.83|300.83|3
1725697350000|2024-09-07 08:22:30|302.97|300.97|303.01|301.01|303.01|301.01|302.97|300.97|2
1725697400000|2024-09-07 08:23:20|302.92|300.92|302.84|300.84|302.92|300.92|302.83|300.83|5
1725697410000|2024-09-07 08:23:30|302.79|300.79|302.67|300.67|302.79|300.79|302.67|300.67|15
1725697450000|2024-09-07 08:24:10|302.66|300.66|302.67|300.67|302.67|300.67|302.66|300.66|2
1725697460000|2024-09-07 08:24:20|302.66|300.66|302.66|300.66|302.66|300.66|302.66|300.66|1
1725697470000|2024-09-07 08:24:30|302.67|300.67|302.66|300.66|302.67|300.67|302.66|300.66|2
1725697480000|2024-09-07 08:24:40|302.73|300.73|302.75|300.75|302.75|300.75|302.73|300.73|6
1725697490000|2024-09-07 08:24:50|302.76|300.76|302.75|300.75|302.77|300.77|302.75|300.75|3
1725697500000|2024-09-07 08:25:00|302.76|300.76|302.76|300.76|302.77|300.77|302.76|300.76|3
1725697510000|2024-09-07 08:25:10|302.77|300.77|302.88|300.88|302.88|300.88|302.77|300.77|4
1725697530000|2024-09-07 08:25:30|302.96|300.96|302.95|300.95|302.96|300.96|302.95|300.95|2
1725697540000|2024-09-07 08:25:40|303.03|301.03|303.06|301.06|303.06|301.06|303.03|301.03|4
1725697550000|2024-09-07 08:25:50|303.04|301.04|303.06|301.06|303.06|301.06|303.04|301.04|2
1725697590000|2024-09-07 08:26:30|303.1|301.1|303.16|301.16|303.16|301.16|303.1|301.1|2
1725697610000|2024-09-07 08:26:50|303.2|301.2|303.37|301.37|303.38|301.38|303.2|301.2|7
1725697640000|2024-09-07 08:27:20|303.29|301.29|303.2|301.2|303.29|301.29|303.2|301.2|2
1725697650000|2024-09-07 08:27:30|303.18|301.18|303.18|301.18|303.19|301.19|303.17|301.17|6
1725697660000|2024-09-07 08:27:40|303.19|301.19|303.19|301.19|303.19|301.19|303.18|301.18|3
1725697680000|2024-09-07 08:28:00|303.24|301.24|303.35|301.35|303.37|301.37|303.24|301.24|9
1725697690000|2024-09-07 08:28:10|303.36|301.36|303.36|301.36|303.36|301.36|303.36|301.36|1
1725697700000|2024-09-07 08:28:20|303.41|301.41|303.54|301.54|303.54|301.54|303.41|301.41|4
1725697710000|2024-09-07 08:28:30|303.53|301.53|303.54|301.54|303.54|301.54|303.53|301.53|2
1725697720000|2024-09-07 08:28:40|303.53|301.53|303.63|301.63|303.63|301.63|303.52|301.52|10
1725697730000|2024-09-07 08:28:50|303.68|301.68|303.67|301.67|303.74|301.74|303.67|301.67|7
1725697740000|2024-09-07 08:29:00|303.66|301.66|303.69|301.69|303.69|301.69|303.65|301.65|3
1725697750000|2024-09-07 08:29:10|303.74|301.74|303.76|301.76|303.8|301.8|303.74|301.74|14
1725697760000|2024-09-07 08:29:20|303.78|301.78|303.95|301.95|303.95|301.95|303.77|301.77|11
1725697770000|2024-09-07 08:29:30|303.96|301.96|304.04|302.04|304.06|302.06|303.93|301.93|8
1725697780000|2024-09-07 08:29:40|304.05|302.05|304.11|302.11|304.15|302.15|304.05|302.05|9
1725697790000|2024-09-07 08:29:50|304.12|302.12|304.09|302.09|304.12|302.12|304.09|302.09|3
1725697800000|2024-09-07 08:30:00|304.04|302.04|304.18|302.18|304.32|302.32|304.04|302.04|19
1725697810000|2024-09-07 08:30:10|304.23|302.23|304.29|302.29|304.29|302.29|304.22|302.22|18
1725697820000|2024-09-07 08:30:20|304.33|302.33|304.39|302.39|304.4|302.4|304.3|302.3|9
1725697840000|2024-09-07 08:30:40|304.41|302.41|304.42|302.42|304.42|302.42|304.41|302.41|2
1725697850000|2024-09-07 08:30:50|304.44|302.44|304.46|302.46|304.47|302.47|304.44|302.44|3
1725697860000|2024-09-07 08:31:00|304.47|302.47|304.69|302.69|304.69|302.69|304.46|302.46|14
1725697870000|2024-09-07 08:31:10|304.75|302.75|304.78|302.78|304.79|302.79|304.69|302.69|15
1725697880000|2024-09-07 08:31:20|304.8|302.8|304.87|302.87|304.87|302.87|304.8|302.8|11
1725697890000|2024-09-07 08:31:30|304.89|302.89|304.87|302.87|304.9|302.9|304.87|302.87|6
1725697900000|2024-09-07 08:31:40|304.86|302.86|304.85|302.85|304.86|302.86|304.85|302.85|2
1725697910000|2024-09-07 08:31:50|304.84|302.84|304.72|302.72|304.84|302.84|304.66|302.66|13
1725697920000|2024-09-07 08:32:00|304.73|302.73|304.56|302.56|304.73|302.73|304.53|302.53|16
1725697930000|2024-09-07 08:32:10|304.57|302.57|304.29|302.29|304.57|302.57|304.29|302.29|15
1725697940000|2024-09-07 08:32:20|304.3|302.3|304.19|302.19|304.33|302.33|304.19|302.19|15
1725697950000|2024-09-07 08:32:30|304.17|302.17|304.2|302.2|304.2|302.2|304.17|302.17|4
1725697960000|2024-09-07 08:32:40|304.18|302.18|304.17|302.17|304.18|302.18|304.16|302.16|3
1725697970000|2024-09-07 08:32:50|304.16|302.16|304.16|302.16|304.17|302.17|304.16|302.16|5
1725697980000|2024-09-07 08:33:00|304.15|302.15|303.86|301.86|304.15|302.15|303.83|301.83|16
1725697990000|2024-09-07 08:33:10|303.84|301.84|303.64|301.64|303.86|301.86|303.64|301.64|13
1725698000000|2024-09-07 08:33:20|303.71|301.71|303.72|301.72|303.72|301.72|303.68|301.68|6
1725698010000|2024-09-07 08:33:30|303.73|301.73|303.75|301.75|303.75|301.75|303.73|301.73|2
1725698020000|2024-09-07 08:33:40|303.74|301.74|303.75|301.75|303.75|301.75|303.72|301.72|4
1725698040000|2024-09-07 08:34:00|303.73|301.73|303.72|301.72|303.74|301.74|303.72|301.72|6
1725698050000|2024-09-07 08:34:10|303.71|301.71|303.4|301.4|303.71|301.71|303.4|301.4|10
1725698060000|2024-09-07 08:34:20|303.41|301.41|303.53|301.53|303.53|301.53|303.41|301.41|6
1725698070000|2024-09-07 08:34:30|303.5|301.5|303.47|301.47|303.5|301.5|303.46|301.46|10
1725698080000|2024-09-07 08:34:40|303.45|301.45|303.29|301.29|303.48|301.48|303.29|301.29|16
1725698090000|2024-09-07 08:34:50|303.27|301.27|303.34|301.34|303.34|301.34|303.27|301.27|5
1725698100000|2024-09-07 08:35:00|303.35|301.35|303.41|301.41|303.41|301.41|303.35|301.35|8
1725698110000|2024-09-07 08:35:10|303.5|301.5|303.75|301.75|303.75|301.75|303.5|301.5|13
1725698120000|2024-09-07 08:35:20|303.76|301.76|303.68|301.68|303.78|301.78|303.66|301.66|7
1725698130000|2024-09-07 08:35:30|303.69|301.69|303.7|301.7|303.7|301.7|303.68|301.68|5
1725698140000|2024-09-07 08:35:40|303.73|301.73|303.83|301.83|303.83|301.83|303.73|301.73|4
1725698150000|2024-09-07 08:35:50|303.82|301.82|303.82|301.82|303.82|301.82|303.82|301.82|1
1725698160000|2024-09-07 08:36:00|303.81|301.81|303.94|301.94|303.94|301.94|303.75|301.75|11
1725698170000|2024-09-07 08:36:10|303.95|301.95|303.97|301.97|303.97|301.97|303.94|301.94|8
1725698180000|2024-09-07 08:36:20|303.96|301.96|304.04|302.04|304.1|302.1|303.96|301.96|14
1725698190000|2024-09-07 08:36:30|304.03|302.03|303.83|301.83|304.03|302.03|303.78|301.78|18
1725698200000|2024-09-07 08:36:40|303.84|301.84|303.98|301.98|303.98|301.98|303.84|301.84|8
1725698210000|2024-09-07 08:36:50|303.99|301.99|304.06|302.06|304.06|302.06|303.99|301.99|5
1725698220000|2024-09-07 08:37:00|304.07|302.07|304.13|302.13|304.14|302.14|304.07|302.07|5
1725698230000|2024-09-07 08:37:10|304.15|302.15|304.18|302.18|304.2|302.2|304.15|302.15|11
1725698240000|2024-09-07 08:37:20|304.17|302.17|304.23|302.23|304.23|302.23|304.12|302.12|10
1725698250000|2024-09-07 08:37:30|304.26|302.26|304.18|302.18|304.26|302.26|304.18|302.18|8
1725698260000|2024-09-07 08:37:40|304.17|302.17|304.18|302.18|304.19|302.19|304.17|302.17|9
1725698270000|2024-09-07 08:37:50|304.19|302.19|304.35|302.35|304.35|302.35|304.19|302.19|10
1725698280000|2024-09-07 08:38:00|304.37|302.37|304.36|302.36|304.38|302.38|304.36|302.36|4
1725698290000|2024-09-07 08:38:10|304.35|302.35|304.36|302.36|304.36|302.36|304.35|302.35|2
1725698300000|2024-09-07 08:38:20|304.32|302.32|304.33|302.33|304.33|302.33|304.31|302.31|9
1725698310000|2024-09-07 08:38:30|304.3|302.3|304.22|302.22|304.33|302.33|304.19|302.19|17
1725698360000|2024-09-07 08:39:20|304.21|302.21|304.41|302.41|304.49|302.49|304.21|302.21|9
1725698370000|2024-09-07 08:39:30|304.4|302.4|304.24|302.24|304.42|302.42|304.23|302.23|15
1725698380000|2024-09-07 08:39:40|304.23|302.23|304.24|302.24|304.24|302.24|304.19|302.19|11
1725698390000|2024-09-07 08:39:50|304.25|302.25|304.25|302.25|304.25|302.25|304.25|302.25|1
1725698400000|2024-09-07 08:40:00|304.26|302.26|304.35|302.35|304.35|302.35|304.26|302.26|8
1725698410000|2024-09-07 08:40:10|304.36|302.36|304.44|302.44|304.45|302.45|304.34|302.34|17
1725698420000|2024-09-07 08:40:20|304.45|302.45|304.45|302.45|304.45|302.45|304.44|302.44|3
1725698430000|2024-09-07 08:40:30|304.46|302.46|304.62|302.62|304.66|302.66|304.46|302.46|15
1725698440000|2024-09-07 08:40:40|304.61|302.61|304.64|302.64|304.64|302.64|304.59|302.59|13
1725698450000|2024-09-07 08:40:50|304.65|302.65|304.7|302.7|304.7|302.7|304.65|302.65|7
1725698460000|2024-09-07 08:41:00|304.72|302.72|304.7|302.7|304.74|302.74|304.7|302.7|7
1725698470000|2024-09-07 08:41:10|304.71|302.71|304.78|302.78|304.79|302.79|304.71|302.71|11
1725698480000|2024-09-07 08:41:20|304.79|302.79|304.61|302.61|304.79|302.79|304.6|302.6|15
1725698490000|2024-09-07 08:41:30|304.58|302.58|304.68|302.68|304.7|302.7|304.58|302.58|19
1725698500000|2024-09-07 08:41:40|304.69|302.69|304.7|302.7|304.71|302.71|304.68|302.68|6
1725698510000|2024-09-07 08:41:50|304.72|302.72|304.73|302.73|304.74|302.74|304.72|302.72|3
1725698530000|2024-09-07 08:42:10|304.72|302.72|304.69|302.69|304.73|302.73|304.69|302.69|6
1725698540000|2024-09-07 08:42:20|304.6|302.6|304.62|302.62|304.64|302.64|304.59|302.59|14
1725698570000|2024-09-07 08:42:50|304.61|302.61|304.4|302.4|304.61|302.61|304.4|302.4|11
1725698580000|2024-09-07 08:43:00|304.42|302.42|304.44|302.44|304.52|302.52|304.36|302.36|20
1725698590000|2024-09-07 08:43:10|304.47|302.47|304.51|302.51|304.51|302.51|304.47|302.47|13
1725698600000|2024-09-07 08:43:20|304.52|302.52|304.52|302.52|304.54|302.54|304.52|302.52|6
1725698630000|2024-09-07 08:43:50|304.53|302.53|304.53|302.53|304.53|302.53|304.53|302.53|1
1725698640000|2024-09-07 08:44:00|304.52|302.52|304.42|302.42|304.52|302.52|304.42|302.42|6
1725698660000|2024-09-07 08:44:20|304.43|302.43|304.51|302.51|304.52|302.52|304.43|302.43|5
1725698670000|2024-09-07 08:44:30|304.5|302.5|304.5|302.5|304.5|302.5|304.5|302.5|1
1725698680000|2024-09-07 08:44:40|304.49|302.49|304.53|302.53|304.53|302.53|304.49|302.49|5
1725698690000|2024-09-07 08:44:50|304.52|302.52|304.53|302.53|304.53|302.53|304.52|302.52|2
1725698700000|2024-09-07 08:45:00|304.52|302.52|304.55|302.55|304.56|302.56|304.52|302.52|5
1725698710000|2024-09-07 08:45:10|304.57|302.57|304.61|302.61|304.61|302.61|304.57|302.57|2
1725698720000|2024-09-07 08:45:20|304.6|302.6|304.64|302.64|304.64|302.64|304.6|302.6|3
1725698740000|2024-09-07 08:45:40|304.65|302.65|304.7|302.7|304.7|302.7|304.64|302.64|7
1725698750000|2024-09-07 08:45:50|304.69|302.69|304.61|302.61|304.69|302.69|304.61|302.61|5
1725698760000|2024-09-07 08:46:00|304.6|302.6|304.62|302.62|304.62|302.62|304.6|302.6|2
1725698770000|2024-09-07 08:46:10|304.61|302.61|304.6|302.6|304.61|302.61|304.6|302.6|2
1725698780000|2024-09-07 08:46:20|304.52|302.52|304.49|302.49|304.52|302.52|304.49|302.49|2
1725698790000|2024-09-07 08:46:30|304.48|302.48|304.59|302.59|304.69|302.69|304.48|302.48|15
1725698800000|2024-09-07 08:46:40|304.61|302.61|304.59|302.59|304.63|302.63|304.59|302.59|11
1725698810000|2024-09-07 08:46:50|304.61|302.61|304.6|302.6|304.61|302.61|304.6|302.6|2
1725698820000|2024-09-07 08:47:00|304.58|302.58|304.39|302.39|304.58|302.58|304.39|302.39|12
1725698830000|2024-09-07 08:47:10|304.41|302.41|304.29|302.29|304.42|302.42|304.29|302.29|9
1725698840000|2024-09-07 08:47:20|304.31|302.31|304.32|302.32|304.32|302.32|304.31|302.31|2
1725698850000|2024-09-07 08:47:30|304.31|302.31|304.23|302.23|304.31|302.31|304.22|302.22|9
1725698860000|2024-09-07 08:47:40|304.22|302.22|304.17|302.17|304.23|302.23|304.17|302.17|5
1725698870000|2024-09-07 08:47:50|304.16|302.16|304.15|302.15|304.16|302.16|304.15|302.15|2
1725698880000|2024-09-07 08:48:00|304.11|302.11|304.04|302.04|304.11|302.11|304.04|302.04|6
1725698890000|2024-09-07 08:48:10|304.05|302.05|304.08|302.08|304.08|302.08|304.05|302.05|2
1725698900000|2024-09-07 08:48:20|304.12|302.12|304.22|302.22|304.23|302.23|304.12|302.12|12
1725698910000|2024-09-07 08:48:30|304.21|302.21|304.2|302.2|304.21|302.21|304.2|302.2|2
1725698920000|2024-09-07 08:48:40|304.19|302.19|304.19|302.19|304.2|302.2|304.19|302.19|3
1725698930000|2024-09-07 08:48:50|304.18|302.18|304.18|302.18|304.18|302.18|304.18|302.18|1
1725698940000|2024-09-07 08:49:00|304.15|302.15|304.18|302.18|304.18|302.18|304.15|302.15|3
1725698950000|2024-09-07 08:49:10|304.19|302.19|304.24|302.24|304.32|302.32|304.19|302.19|5
1725698980000|2024-09-07 08:49:40|304.23|302.23|304.15|302.15|304.23|302.23|304.15|302.15|7
1725698990000|2024-09-07 08:49:50|304.14|302.14|304.2|302.2|304.2|302.2|304.14|302.14|11
1725699000000|2024-09-07 08:50:00|304.18|302.18|304.21|302.21|304.21|302.21|304.18|302.18|2
1725699010000|2024-09-07 08:50:10|304.2|302.2|304.2|302.2|304.2|302.2|304.2|302.2|1
1725699020000|2024-09-07 08:50:20|304.21|302.21|304.22|302.22|304.22|302.22|304.21|302.21|2
1725699040000|2024-09-07 08:50:40|304.23|302.23|304.32|302.32|304.32|302.32|304.23|302.23|5
1725699050000|2024-09-07 08:50:50|304.31|302.31|304.31|302.31|304.32|302.32|304.31|302.31|3
1725699060000|2024-09-07 08:51:00|304.32|302.32|304.35|302.35|304.37|302.37|304.32|302.32|9
1725699070000|2024-09-07 08:51:10|304.36|302.36|304.38|302.38|304.41|302.41|304.36|302.36|5
1725699080000|2024-09-07 08:51:20|304.44|302.44|304.48|302.48|304.49|302.49|304.42|302.42|5
1725699090000|2024-09-07 08:51:30|304.49|302.49|304.48|302.48|304.49|302.49|304.48|302.48|2
1725699100000|2024-09-07 08:51:40|304.49|302.49|304.49|302.49|304.49|302.49|304.49|302.49|1
1725699120000|2024-09-07 08:52:00|304.48|302.48|304.46|302.46|304.48|302.48|304.39|302.39|14
1725699130000|2024-09-07 08:52:10|304.45|302.45|304.5|302.5|304.51|302.51|304.45|302.45|7
1725699140000|2024-09-07 08:52:20|304.51|302.51|304.53|302.53|304.53|302.53|304.51|302.51|5
1725699160000|2024-09-07 08:52:40|304.54|302.54|304.63|302.63|304.63|302.63|304.54|302.54|4
1725699170000|2024-09-07 08:52:50|304.62|302.62|304.62|302.62|304.62|302.62|304.59|302.59|3
1725699180000|2024-09-07 08:53:00|304.61|302.61|304.54|302.54|304.63|302.63|304.51|302.51|13
1725699190000|2024-09-07 08:53:10|304.55|302.55|304.56|302.56|304.56|302.56|304.55|302.55|2
1725699210000|2024-09-07 08:53:30|304.55|302.55|304.55|302.55|304.55|302.55|304.55|302.55|1
1725699220000|2024-09-07 08:53:40|304.54|302.54|304.54|302.54|304.54|302.54|304.54|302.54|1
1725699230000|2024-09-07 08:53:50|304.53|302.53|304.53|302.53|304.53|302.53|304.53|302.53|1
1725699240000|2024-09-07 08:54:00|304.62|302.62|304.61|302.61|304.62|302.62|304.6|302.6|5
1725699250000|2024-09-07 08:54:10|304.6|302.6|304.51|302.51|304.61|302.61|304.51|302.51|11
1725699260000|2024-09-07 08:54:20|304.48|302.48|304.45|302.45|304.48|302.48|304.43|302.43|10
1725699270000|2024-09-07 08:54:30|304.5|302.5|304.46|302.46|304.5|302.5|304.46|302.46|3
1725699280000|2024-09-07 08:54:40|304.45|302.45|304.51|302.51|304.51|302.51|304.45|302.45|3
1725699290000|2024-09-07 08:54:50|304.5|302.5|304.51|302.51|304.51|302.51|304.5|302.5|2
1725699320000|2024-09-07 08:55:20|304.55|302.55|304.57|302.57|304.57|302.57|304.54|302.54|5
1725699340000|2024-09-07 08:55:40|304.58|302.58|304.67|302.67|304.67|302.67|304.58|302.58|13
1725699350000|2024-09-07 08:55:50|304.66|302.66|304.68|302.68|304.68|302.68|304.65|302.65|5
1725699360000|2024-09-07 08:56:00|304.74|302.74|304.7|302.7|304.74|302.74|304.7|302.7|4
1725699370000|2024-09-07 08:56:10|304.69|302.69|304.68|302.68|304.7|302.7|304.68|302.68|4
1725699380000|2024-09-07 08:56:20|304.69|302.69|304.79|302.79|304.79|302.79|304.69|302.69|6
1725699390000|2024-09-07 08:56:30|304.8|302.8|304.8|302.8|304.81|302.81|304.79|302.79|5
1725699400000|2024-09-07 08:56:40|304.81|302.81|304.81|302.81|304.81|302.81|304.81|302.81|1
1725699410000|2024-09-07 08:56:50|304.83|302.83|304.86|302.86|304.86|302.86|304.83|302.83|3
1725699420000|2024-09-07 08:57:00|304.87|302.87|304.87|302.87|304.87|302.87|304.87|302.87|1
1725699440000|2024-09-07 08:57:20|304.89|302.89|304.91|302.91|304.91|302.91|304.89|302.89|2
1725699460000|2024-09-07 08:57:40|304.97|302.97|304.98|302.98|304.98|302.98|304.97|302.97|2
1725699470000|2024-09-07 08:57:50|305|303|305.02|303.02|305.02|303.02|305|303|3
1725699480000|2024-09-07 08:58:00|305.05|303.05|305.16|303.16|305.18|303.18|305.05|303.05|5
1725699520000|2024-09-07 08:58:40|305.15|303.15|305.13|303.13|305.15|303.15|305.13|303.13|5
1725699530000|2024-09-07 08:58:50|305.12|303.12|305.15|303.15|305.15|303.15|305.12|303.12|2
1725699540000|2024-09-07 08:59:00|305.14|303.14|305.14|303.14|305.14|303.14|305.14|303.14|1
1725699550000|2024-09-07 08:59:10|305.13|303.13|305.15|303.15|305.15|303.15|305.13|303.13|2
1725699570000|2024-09-07 08:59:30|305.12|303.12|305.11|303.11|305.12|303.12|305.11|303.11|2
1725699580000|2024-09-07 08:59:40|305.12|303.12|305.11|303.11|305.15|303.15|305.11|303.11|5
1725699590000|2024-09-07 08:59:50|305.12|303.12|305.13|303.13|305.13|303.13|305.12|303.12|2
1725699600000|2024-09-07 09:00:00|305.12|303.12|305.11|303.11|305.15|303.15|305.06|303.06|17
1725699610000|2024-09-07 09:00:10|305.12|303.12|305.11|303.11|305.13|303.13|305.11|303.11|5
1725699620000|2024-09-07 09:00:20|305.12|303.12|305.12|303.12|305.13|303.13|305.12|303.12|3
1725699630000|2024-09-07 09:00:30|305.11|303.11|304.92|302.92|305.12|303.12|304.92|302.92|8
1725699640000|2024-09-07 09:00:40|304.91|302.91|304.81|302.81|304.92|302.92|304.81|302.81|9
1725699650000|2024-09-07 09:00:50|304.79|302.79|304.81|302.81|304.81|302.81|304.79|302.79|2
1725699660000|2024-09-07 09:01:00|304.82|302.82|304.81|302.81|304.83|302.83|304.81|302.81|4
1725699670000|2024-09-07 09:01:10|304.82|302.82|304.81|302.81|304.82|302.82|304.81|302.81|2
1725699680000|2024-09-07 09:01:20|304.82|302.82|304.82|302.82|304.84|302.84|304.82|302.82|3
1725699690000|2024-09-07 09:01:30|304.84|302.84|304.93|302.93|304.93|302.93|304.84|302.84|3
1725699700000|2024-09-07 09:01:40|304.92|302.92|304.93|302.93|304.93|302.93|304.91|302.91|6
1725699720000|2024-09-07 09:02:00|304.87|302.87|304.43|302.43|304.87|302.87|304.43|302.43|14
1725699730000|2024-09-07 09:02:10|304.44|302.44|304.47|302.47|304.48|302.48|304.42|302.42|18
1725699740000|2024-09-07 09:02:20|304.49|302.49|304.49|302.49|304.5|302.5|304.49|302.49|3
1725699760000|2024-09-07 09:02:40|304.44|302.44|304.38|302.38|304.44|302.44|304.38|302.38|2
1725699770000|2024-09-07 09:02:50|304.4|302.4|304.47|302.47|304.47|302.47|304.4|302.4|8
1725699780000|2024-09-07 09:03:00|304.5|302.5|304.54|302.54|304.54|302.54|304.5|302.5|2
1725699790000|2024-09-07 09:03:10|304.58|302.58|304.74|302.74|304.74|302.74|304.58|302.58|7
1725699800000|2024-09-07 09:03:20|304.78|302.78|304.93|302.93|304.94|302.94|304.78|302.78|12
1725699810000|2024-09-07 09:03:30|304.92|302.92|304.91|302.91|304.93|302.93|304.91|302.91|3
1725699830000|2024-09-07 09:03:50|304.81|302.81|304.73|302.73|304.81|302.81|304.69|302.69|8
1725699840000|2024-09-07 09:04:00|304.74|302.74|304.77|302.77|304.78|302.78|304.74|302.74|6
1725699850000|2024-09-07 09:04:10|304.71|302.71|304.59|302.59|304.72|302.72|304.57|302.57|18
1725699860000|2024-09-07 09:04:20|304.57|302.57|304.51|302.51|304.59|302.59|304.51|302.51|12
1725699870000|2024-09-07 09:04:30|304.52|302.52|304.54|302.54|304.54|302.54|304.52|302.52|2
1725699880000|2024-09-07 09:04:40|304.62|302.62|304.7|302.7|304.72|302.72|304.62|302.62|9
1725699890000|2024-09-07 09:04:50|304.77|302.77|304.78|302.78|304.79|302.79|304.77|302.77|3
1725699900000|2024-09-07 09:05:00|304.79|302.79|304.88|302.88|304.9|302.9|304.79|302.79|14
1725699910000|2024-09-07 09:05:10|304.91|302.91|304.91|302.91|304.91|302.91|304.9|302.9|3
1725699920000|2024-09-07 09:05:20|304.9|302.9|304.9|302.9|304.91|302.91|304.88|302.88|4
1725699930000|2024-09-07 09:05:30|304.91|302.91|304.8|302.8|304.91|302.91|304.8|302.8|5
1725699940000|2024-09-07 09:05:40|304.81|302.81|304.8|302.8|304.82|302.82|304.8|302.8|6
1725699960000|2024-09-07 09:06:00|304.81|302.81|304.82|302.82|304.82|302.82|304.81|302.81|2
1725699970000|2024-09-07 09:06:10|304.8|302.8|304.73|302.73|304.83|302.83|304.73|302.73|7
1725699980000|2024-09-07 09:06:20|304.74|302.74|304.64|302.64|304.74|302.74|304.63|302.63|14
1725699990000|2024-09-07 09:06:30|304.67|302.67|304.6|302.6|304.69|302.69|304.6|302.6|9
1725700000000|2024-09-07 09:06:40|304.55|302.55|304.5|302.5|304.55|302.55|304.5|302.5|3
1725700010000|2024-09-07 09:06:50|304.45|302.45|304.41|302.41|304.45|302.45|304.41|302.41|3
1725700020000|2024-09-07 09:07:00|304.42|302.42|304.41|302.41|304.43|302.43|304.41|302.41|12
1725700030000|2024-09-07 09:07:10|304.42|302.42|304.43|302.43|304.44|302.44|304.34|302.34|13
1725700040000|2024-09-07 09:07:20|304.42|302.42|304.49|302.49|304.5|302.5|304.4|302.4|7
1725700050000|2024-09-07 09:07:30|304.47|302.47|304.5|302.5|304.5|302.5|304.47|302.47|5
1725700060000|2024-09-07 09:07:40|304.47|302.47|304.44|302.44|304.47|302.47|304.44|302.44|3
1725700070000|2024-09-07 09:07:50|304.41|302.41|304.49|302.49|304.49|302.49|304.41|302.41|13
1725700080000|2024-09-07 09:08:00|304.5|302.5|304.5|302.5|304.5|302.5|304.5|302.5|1
1725700090000|2024-09-07 09:08:10|304.47|302.47|304.45|302.45|304.47|302.47|304.41|302.41|9
1725700100000|2024-09-07 09:08:20|304.46|302.46|304.49|302.49|304.53|302.53|304.44|302.44|7
1725700110000|2024-09-07 09:08:30|304.48|302.48|304.49|302.49|304.49|302.49|304.48|302.48|2
1725700150000|2024-09-07 09:09:10|304.48|302.48|304.48|302.48|304.48|302.48|304.48|302.48|1
1725700160000|2024-09-07 09:09:20|304.49|302.49|304.49|302.49|304.49|302.49|304.49|302.49|1
1725700170000|2024-09-07 09:09:30|304.48|302.48|304.42|302.42|304.48|302.48|304.42|302.42|3
1725700180000|2024-09-07 09:09:40|304.43|302.43|304.45|302.45|304.45|302.45|304.41|302.41|5
1725700190000|2024-09-07 09:09:50|304.42|302.42|304.46|302.46|304.46|302.46|304.42|302.42|2
1725700200000|2024-09-07 09:10:00|304.42|302.42|304.28|302.28|304.42|302.42|304.27|302.27|13
1725700210000|2024-09-07 09:10:10|304.29|302.29|304.29|302.29|304.3|302.3|304.28|302.28|8
1725700220000|2024-09-07 09:10:20|304.23|302.23|304.19|302.19|304.24|302.24|304.18|302.18|12
1725700230000|2024-09-07 09:10:30|304.21|302.21|304.1|302.1|304.21|302.21|304.1|302.1|6
1725700240000|2024-09-07 09:10:40|304.08|302.08|304.1|302.1|304.1|302.1|304.08|302.08|2
1725700280000|2024-09-07 09:11:20|304.09|302.09|304|302|304.09|302.09|304|302|4
1725700310000|2024-09-07 09:11:50|304.02|302.02|304|302|304.05|302.05|304|302|4
1725700320000|2024-09-07 09:12:00|304.06|302.06|304.21|302.21|304.21|302.21|304.06|302.06|6
1725700330000|2024-09-07 09:12:10|304.18|302.18|304.22|302.22|304.22|302.22|304.18|302.18|5
1725700340000|2024-09-07 09:12:20|304.28|302.28|304.32|302.32|304.34|302.34|304.28|302.28|4
1725700350000|2024-09-07 09:12:30|304.33|302.33|304.31|302.31|304.33|302.33|304.31|302.31|5
1725700360000|2024-09-07 09:12:40|304.25|302.25|304.22|302.22|304.25|302.25|304.22|302.22|2
1725700370000|2024-09-07 09:12:50|304.21|302.21|304.16|302.16|304.21|302.21|304.16|302.16|2
1725700380000|2024-09-07 09:13:00|304.03|302.03|303.94|301.94|304.06|302.06|303.93|301.93|10
1725700390000|2024-09-07 09:13:10|303.91|301.91|303.98|301.98|303.98|301.98|303.91|301.91|6
1725700400000|2024-09-07 09:13:20|303.97|301.97|303.97|301.97|303.97|301.97|303.97|301.97|1
1725700410000|2024-09-07 09:13:30|303.98|301.98|303.98|301.98|303.98|301.98|303.98|301.98|1
1725700430000|2024-09-07 09:13:50|303.99|301.99|304.03|302.03|304.05|302.05|303.99|301.99|3
1725700450000|2024-09-07 09:14:10|304.02|302.02|304.02|302.02|304.02|302.02|304.02|302.02|1
1725700470000|2024-09-07 09:14:30|304.01|302.01|304.01|302.01|304.01|302.01|304.01|302.01|1
1725700480000|2024-09-07 09:14:40|304.03|302.03|304.01|302.01|304.03|302.03|304.01|302.01|2
1725700490000|2024-09-07 09:14:50|304|302|303.87|301.87|304|302|303.82|301.82|6
1725700500000|2024-09-07 09:15:00|303.88|301.88|303.91|301.91|303.91|301.91|303.88|301.88|3
1725700510000|2024-09-07 09:15:10|303.96|301.96|303.99|301.99|304.02|302.02|303.96|301.96|5
1725700520000|2024-09-07 09:15:20|303.98|301.98|303.93|301.93|303.99|301.99|303.93|301.93|7
1725700540000|2024-09-07 09:15:40|303.92|301.92|303.93|301.93|303.93|301.93|303.92|301.92|2
1725700560000|2024-09-07 09:16:00|303.92|301.92|303.91|301.91|303.92|301.92|303.91|301.91|2
1725700570000|2024-09-07 09:16:10|303.9|301.9|303.8|301.8|303.9|301.9|303.8|301.8|2
1725700580000|2024-09-07 09:16:20|303.79|301.79|303.77|301.77|303.79|301.79|303.77|301.77|4
1725700590000|2024-09-07 09:16:30|303.76|301.76|303.74|301.74|303.76|301.76|303.74|301.74|3
1725700600000|2024-09-07 09:16:40|303.73|301.73|303.56|301.56|303.73|301.73|303.56|301.56|5
1725700610000|2024-09-07 09:16:50|303.57|301.57|303.59|301.59|303.6|301.6|303.57|301.57|8
1725700620000|2024-09-07 09:17:00|303.6|301.6|303.61|301.61|303.61|301.61|303.59|301.59|3
1725700630000|2024-09-07 09:17:10|303.59|301.59|303.71|301.71|303.72|301.72|303.59|301.59|8
1725700640000|2024-09-07 09:17:20|303.7|301.7|303.71|301.71|303.72|301.72|303.68|301.68|9
1725700650000|2024-09-07 09:17:30|303.7|301.7|303.5|301.5|303.7|301.7|303.5|301.5|5
1725700660000|2024-09-07 09:17:40|303.51|301.51|303.54|301.54|303.55|301.55|303.51|301.51|10
1725700670000|2024-09-07 09:17:50|303.55|301.55|303.56|301.56|303.57|301.57|303.55|301.55|4
1725700690000|2024-09-07 09:18:10|303.54|301.54|303.36|301.36|303.56|301.56|303.36|301.36|8
1725700700000|2024-09-07 09:18:20|303.34|301.34|303.26|301.26|303.36|301.36|303.25|301.25|8
1725700710000|2024-09-07 09:18:30|303.24|301.24|303.37|301.37|303.37|301.37|303.24|301.24|9
1725700730000|2024-09-07 09:18:50|303.35|301.35|303.27|301.27|303.37|301.37|303.26|301.26|10
1725700740000|2024-09-07 09:19:00|303.26|301.26|303.28|301.28|303.3|301.3|303.26|301.26|8
1725700750000|2024-09-07 09:19:10|303.27|301.27|303.16|301.16|303.27|301.27|303.11|301.11|12
1725700760000|2024-09-07 09:19:20|303.13|301.13|303.18|301.18|303.18|301.18|303.13|301.13|11
1725700770000|2024-09-07 09:19:30|303.2|301.2|303.21|301.21|303.21|301.21|303.18|301.18|9
1725700780000|2024-09-07 09:19:40|303.19|301.19|303.2|301.2|303.2|301.2|303.19|301.19|2
1725700800000|2024-09-07 09:20:00|303.22|301.22|303.34|301.34|303.34|301.34|303.22|301.22|5
1725700810000|2024-09-07 09:20:10|303.35|301.35|303.33|301.33|303.35|301.35|303.31|301.31|5
1725700830000|2024-09-07 09:20:30|303.37|301.37|303.31|301.31|303.44|301.44|303.3|301.3|11
1725700840000|2024-09-07 09:20:40|303.3|301.3|303.3|301.3|303.3|301.3|303.28|301.28|3
1725700850000|2024-09-07 09:20:50|303.28|301.28|303.3|301.3|303.3|301.3|303.28|301.28|2
1725700860000|2024-09-07 09:21:00|303.32|301.32|303.3|301.3|303.32|301.32|303.3|301.3|2
1725700890000|2024-09-07 09:21:30|303.29|301.29|303.29|301.29|303.29|301.29|303.29|301.29|1
1725700900000|2024-09-07 09:21:40|303.24|301.24|303.16|301.16|303.24|301.24|303.15|301.15|8
1725700910000|2024-09-07 09:21:50|303.17|301.17|303.16|301.16|303.17|301.17|303.15|301.15|8
1725700920000|2024-09-07 09:22:00|303.17|301.17|303.06|301.06|303.17|301.17|303.06|301.06|16
1725700930000|2024-09-07 09:22:10|303.05|301.05|303.06|301.06|303.07|301.07|303.04|301.04|8
1725700940000|2024-09-07 09:22:20|303.05|301.05|303.05|301.05|303.05|301.05|303.05|301.05|1
1725700950000|2024-09-07 09:22:30|303.04|301.04|303.02|301.02|303.04|301.04|302.92|300.92|15
1725700960000|2024-09-07 09:22:40|303.01|301.01|302.66|300.66|303.01|301.01|302.66|300.66|14
1725700970000|2024-09-07 09:22:50|302.65|300.65|302.57|300.57|302.66|300.66|302.56|300.56|7
1725700980000|2024-09-07 09:23:00|302.56|300.56|302.61|300.61|302.66|300.66|302.56|300.56|12
1725700990000|2024-09-07 09:23:10|302.6|300.6|302.76|300.76|302.79|300.79|302.46|300.46|17
1725701000000|2024-09-07 09:23:20|302.75|300.75|302.56|300.56|302.79|300.79|302.56|300.56|23
1725701010000|2024-09-07 09:23:30|302.54|300.54|302.68|300.68|302.68|300.68|302.54|300.54|13
1725701020000|2024-09-07 09:23:40|302.67|300.67|302.65|300.65|302.67|300.67|302.62|300.62|7
1725701030000|2024-09-07 09:23:50|302.68|300.68|302.67|300.67|302.68|300.68|302.67|300.67|2
1725701040000|2024-09-07 09:24:00|302.66|300.66|302.63|300.63|302.68|300.68|302.63|300.63|5
1725701050000|2024-09-07 09:24:10|302.6|300.6|302.55|300.55|302.6|300.6|302.52|300.52|6
1725701060000|2024-09-07 09:24:20|302.57|300.57|302.64|300.64|302.64|300.64|302.57|300.57|7
1725701070000|2024-09-07 09:24:30|302.65|300.65|302.65|300.65|302.65|300.65|302.64|300.64|9
1725701080000|2024-09-07 09:24:40|302.68|300.68|302.79|300.79|302.8|300.8|302.68|300.68|13
1725701090000|2024-09-07 09:24:50|302.8|300.8|302.83|300.83|302.83|300.83|302.79|300.79|10
1725701100000|2024-09-07 09:25:00|302.84|300.84|302.84|300.84|302.84|300.84|302.84|300.84|1
1725701110000|2024-09-07 09:25:10|302.86|300.86|302.88|300.88|302.88|300.88|302.86|300.86|2
1725701120000|2024-09-07 09:25:20|302.89|300.89|302.96|300.96|302.96|300.96|302.88|300.88|11
1725701130000|2024-09-07 09:25:30|302.97|300.97|302.98|300.98|302.98|300.98|302.96|300.96|4
1725701150000|2024-09-07 09:25:50|303.02|301.02|302.99|300.99|303.04|301.04|302.99|300.99|6
1725701160000|2024-09-07 09:26:00|302.95|300.95|302.92|300.92|302.95|300.95|302.91|300.91|9
1725701170000|2024-09-07 09:26:10|302.94|300.94|302.93|300.93|302.94|300.94|302.93|300.93|6
1725701180000|2024-09-07 09:26:20|302.94|300.94|302.92|300.92|302.94|300.94|302.92|300.92|9
1725701190000|2024-09-07 09:26:30|302.91|300.91|302.89|300.89|302.91|300.91|302.89|300.89|3
1725701200000|2024-09-07 09:26:40|302.92|300.92|302.84|300.84|302.92|300.92|302.84|300.84|5
1725701210000|2024-09-07 09:26:50|302.83|300.83|302.82|300.82|302.83|300.83|302.8|300.8|5
1725701220000|2024-09-07 09:27:00|302.81|300.81|302.95|300.95|302.95|300.95|302.81|300.81|6
1725701230000|2024-09-07 09:27:10|302.94|300.94|303.06|301.06|303.06|301.06|302.91|300.91|7
1725701240000|2024-09-07 09:27:20|303.08|301.08|303.02|301.02|303.1|301.1|303.02|301.02|8
1725701250000|2024-09-07 09:27:30|303.01|301.01|303.02|301.02|303.02|301.02|303.01|301.01|2
1725701280000|2024-09-07 09:28:00|303.01|301.01|303.01|301.01|303.01|301.01|303.01|301.01|1
1725701290000|2024-09-07 09:28:10|303|301|302.88|300.88|303|301|302.86|300.86|4
1725701310000|2024-09-07 09:28:30|302.87|300.87|302.79|300.79|302.87|300.87|302.79|300.79|4
1725701320000|2024-09-07 09:28:40|302.78|300.78|302.66|300.66|302.79|300.79|302.66|300.66|5
1725701330000|2024-09-07 09:28:50|302.67|300.67|302.67|300.67|302.67|300.67|302.67|300.67|1
1725701340000|2024-09-07 09:29:00|302.66|300.66|302.67|300.67|302.7|300.7|302.66|300.66|6
1725701350000|2024-09-07 09:29:10|302.71|300.71|302.73|300.73|302.75|300.75|302.71|300.71|9
1725701360000|2024-09-07 09:29:20|302.71|300.71|302.68|300.68|302.71|300.71|302.66|300.66|3
1725701370000|2024-09-07 09:29:30|302.69|300.69|302.74|300.74|302.77|300.77|302.66|300.66|8
1725701380000|2024-09-07 09:29:40|302.67|300.67|302.54|300.54|302.67|300.67|302.54|300.54|9
1725701390000|2024-09-07 09:29:50|302.55|300.55|302.56|300.56|302.56|300.56|302.53|300.53|11
1725701400000|2024-09-07 09:30:00|302.58|300.58|302.59|300.59|302.6|300.6|302.54|300.54|12
1725701410000|2024-09-07 09:30:10|302.58|300.58|302.47|300.47|302.58|300.58|302.46|300.46|6
1725701420000|2024-09-07 09:30:20|302.48|300.48|302.62|300.62|302.62|300.62|302.48|300.48|7
1725701430000|2024-09-07 09:30:30|302.7|300.7|302.72|300.72|302.72|300.72|302.69|300.69|4
1725701450000|2024-09-07 09:30:50|302.75|300.75|302.79|300.79|302.79|300.79|302.75|300.75|2
1725701470000|2024-09-07 09:31:10|302.78|300.78|302.73|300.73|302.78|300.78|302.73|300.73|2
1725701480000|2024-09-07 09:31:20|302.74|300.74|302.76|300.76|302.76|300.76|302.74|300.74|4
1725701510000|2024-09-07 09:31:50|302.77|300.77|302.77|300.77|302.77|300.77|302.77|300.77|1
1725701520000|2024-09-07 09:32:00|302.83|300.83|302.8|300.8|302.87|300.87|302.8|300.8|5
1725701530000|2024-09-07 09:32:10|302.79|300.79|302.64|300.64|302.79|300.79|302.63|300.63|6
1725701540000|2024-09-07 09:32:20|302.63|300.63|302.64|300.64|302.65|300.65|302.63|300.63|3
1725701560000|2024-09-07 09:32:40|302.59|300.59|302.49|300.49|302.59|300.59|302.48|300.48|8
1725701590000|2024-09-07 09:33:10|302.48|300.48|302.52|300.52|302.52|300.52|302.48|300.48|4
1725701600000|2024-09-07 09:33:20|302.51|300.51|302.51|300.51|302.52|300.52|302.5|300.5|6
1725701610000|2024-09-07 09:33:30|302.5|300.5|302.51|300.51|302.51|300.51|302.5|300.5|4
1725701620000|2024-09-07 09:33:40|302.49|300.49|302.4|300.4|302.49|300.49|302.38|300.38|6
1725701630000|2024-09-07 09:33:50|302.41|300.41|302.52|300.52|302.52|300.52|302.4|300.4|5
1725701650000|2024-09-07 09:34:10|302.5|300.5|302.52|300.52|302.52|300.52|302.49|300.49|7
1725701660000|2024-09-07 09:34:20|302.51|300.51|302.52|300.52|302.52|300.52|302.49|300.49|6
1725701680000|2024-09-07 09:34:40|302.51|300.51|302.42|300.42|302.51|300.51|302.42|300.42|6
1725701690000|2024-09-07 09:34:50|302.39|300.39|302.38|300.38|302.39|300.39|302.32|300.32|7
1725701700000|2024-09-07 09:35:00|302.37|300.37|302.4|300.4|302.43|300.43|302.37|300.37|8
1725701710000|2024-09-07 09:35:10|302.35|300.35|302.35|300.35|302.38|300.38|302.34|300.34|8
1725701720000|2024-09-07 09:35:20|302.34|300.34|302.35|300.35|302.36|300.36|302.34|300.34|4
1725701730000|2024-09-07 09:35:30|302.38|300.38|302.43|300.43|302.43|300.43|302.38|300.38|8
1725701740000|2024-09-07 09:35:40|302.44|300.44|302.43|300.43|302.44|300.44|302.42|300.42|5
1725701780000|2024-09-07 09:36:20|302.44|300.44|302.46|300.46|302.46|300.46|302.43|300.43|9
1725701790000|2024-09-07 09:36:30|302.47|300.47|302.47|300.47|302.47|300.47|302.47|300.47|1
1725701810000|2024-09-07 09:36:50|302.46|300.46|302.46|300.46|302.46|300.46|302.46|300.46|1
1725701850000|2024-09-07 09:37:30|302.47|300.47|302.47|300.47|302.47|300.47|302.47|300.47|1
1725701860000|2024-09-07 09:37:40|302.5|300.5|302.48|300.48|302.5|300.5|302.48|300.48|2
1725701870000|2024-09-07 09:37:50|302.49|300.49|302.49|300.49|302.49|300.49|302.48|300.48|3
1725701880000|2024-09-07 09:38:00|302.43|300.43|302.35|300.35|302.43|300.43|302.34|300.34|5
1725701890000|2024-09-07 09:38:10|302.33|300.33|302.34|300.34|302.35|300.35|302.32|300.32|9
1725701930000|2024-09-07 09:38:50|302.37|300.37|302.44|300.44|302.45|300.45|302.37|300.37|15
1725701940000|2024-09-07 09:39:00|302.43|300.43|302.42|300.42|302.43|300.43|302.39|300.39|5
1725701950000|2024-09-07 09:39:10|302.41|300.41|302.35|300.35|302.41|300.41|302.35|300.35|5
1725701970000|2024-09-07 09:39:30|302.34|300.34|302.35|300.35|302.35|300.35|302.34|300.34|2
1725701980000|2024-09-07 09:39:40|302.34|300.34|302.33|300.33|302.34|300.34|302.33|300.33|2
1725701990000|2024-09-07 09:39:50|302.34|300.34|302.34|300.34|302.34|300.34|302.34|300.34|1
1725702000000|2024-09-07 09:40:00|302.35|300.35|302.35|300.35|302.35|300.35|302.35|300.35|1
1725702010000|2024-09-07 09:40:10|302.37|300.37|302.46|300.46|302.46|300.46|302.36|300.36|9
1725702020000|2024-09-07 09:40:20|302.53|300.53|302.53|300.53|302.53|300.53|302.51|300.51|9
1725702030000|2024-09-07 09:40:30|302.54|300.54|302.53|300.53|302.54|300.54|302.53|300.53|2
1725702070000|2024-09-07 09:41:10|302.51|300.51|302.43|300.43|302.53|300.53|302.43|300.43|9
1725702080000|2024-09-07 09:41:20|302.42|300.42|302.23|300.23|302.43|300.43|302.19|300.19|8
1725702090000|2024-09-07 09:41:30|302.24|300.24|302.23|300.23|302.24|300.24|302.23|300.23|2
1725702100000|2024-09-07 09:41:40|302.22|300.22|302.24|300.24|302.24|300.24|302.22|300.22|2
1725702110000|2024-09-07 09:41:50|302.22|300.22|302.21|300.21|302.23|300.23|302.21|300.21|9
1725702120000|2024-09-07 09:42:00|302.22|300.22|302.22|300.22|302.22|300.22|302.21|300.21|3
1725702130000|2024-09-07 09:42:10|302.21|300.21|302.15|300.15|302.21|300.21|302.15|300.15|3
1725702160000|2024-09-07 09:42:40|302.12|300.12|302.11|300.11|302.12|300.12|302.11|300.11|2
1725702170000|2024-09-07 09:42:50|302.12|300.12|302.11|300.11|302.12|300.12|302.11|300.11|2
1725702180000|2024-09-07 09:43:00|302.1|300.1|302.07|300.07|302.11|300.11|302.07|300.07|9
1725702190000|2024-09-07 09:43:10|302.06|300.06|302.14|300.14|302.14|300.14|302.06|300.06|3
1725702200000|2024-09-07 09:43:20|302.18|300.18|302.08|300.08|302.18|300.18|302.08|300.08|11
1725702210000|2024-09-07 09:43:30|302.09|300.09|302.09|300.09|302.11|300.11|302.09|300.09|3
1725702230000|2024-09-07 09:43:50|302.1|300.1|302.11|300.11|302.13|300.13|302.1|300.1|3
1725702240000|2024-09-07 09:44:00|302.13|300.13|302.11|300.11|302.13|300.13|302.11|300.11|4
1725702250000|2024-09-07 09:44:10|302.13|300.13|302.13|300.13|302.13|300.13|302.13|300.13|1
1725702260000|2024-09-07 09:44:20|302.11|300.11|302.13|300.13|302.13|300.13|302.11|300.11|2
1725702270000|2024-09-07 09:44:30|302.18|300.18|302.2|300.2|302.22|300.22|302.18|300.18|7
1725702280000|2024-09-07 09:44:40|302.19|300.19|302.21|300.21|302.23|300.23|302.19|300.19|9
1725702290000|2024-09-07 09:44:50|302.22|300.22|302.26|300.26|302.26|300.26|302.22|300.22|3
1725702300000|2024-09-07 09:45:00|302.28|300.28|302.32|300.32|302.33|300.33|302.28|300.28|10
1725702310000|2024-09-07 09:45:10|302.3|300.3|302.32|300.32|302.32|300.32|302.3|300.3|2
1725702320000|2024-09-07 09:45:20|302.33|300.33|302.38|300.38|302.38|300.38|302.32|300.32|6
1725702330000|2024-09-07 09:45:30|302.39|300.39|302.45|300.45|302.47|300.47|302.38|300.38|11
1725702340000|2024-09-07 09:45:40|302.46|300.46|302.52|300.52|302.52|300.52|302.45|300.45|9
1725702350000|2024-09-07 09:45:50|302.49|300.49|302.5|300.5|302.52|300.52|302.49|300.49|3
1725702360000|2024-09-07 09:46:00|302.49|300.49|302.49|300.49|302.51|300.51|302.49|300.49|3
1725702370000|2024-09-07 09:46:10|302.48|300.48|302.37|300.37|302.48|300.48|302.35|300.35|11
1725702380000|2024-09-07 09:46:20|302.38|300.38|302.51|300.51|302.51|300.51|302.38|300.38|12
1725702390000|2024-09-07 09:46:30|302.5|300.5|302.4|300.4|302.5|300.5|302.4|300.4|10
1725702400000|2024-09-07 09:46:40|302.39|300.39|302.34|300.34|302.4|300.4|302.32|300.32|10
1725702410000|2024-09-07 09:46:50|302.33|300.33|302.33|300.33|302.34|300.34|302.33|300.33|3
1725702420000|2024-09-07 09:47:00|302.35|300.35|302.46|300.46|302.47|300.47|302.33|300.33|10
1725702430000|2024-09-07 09:47:10|302.45|300.45|302.46|300.46|302.46|300.46|302.45|300.45|4
1725702440000|2024-09-07 09:47:20|302.45|300.45|302.52|300.52|302.52|300.52|302.45|300.45|6
1725702450000|2024-09-07 09:47:30|302.55|300.55|302.49|300.49|302.6|300.6|302.49|300.49|9
1725702460000|2024-09-07 09:47:40|302.5|300.5|302.5|300.5|302.52|300.52|302.5|300.5|5
1725702470000|2024-09-07 09:47:50|302.52|300.52|302.58|300.58|302.58|300.58|302.5|300.5|8
1725702480000|2024-09-07 09:48:00|302.59|300.59|302.57|300.57|302.59|300.59|302.57|300.57|5
1725702490000|2024-09-07 09:48:10|302.54|300.54|302.44|300.44|302.54|300.54|302.44|300.44|3
1725702510000|2024-09-07 09:48:30|302.41|300.41|302.38|300.38|302.41|300.41|302.38|300.38|5
1725702520000|2024-09-07 09:48:40|302.37|300.37|302.38|300.38|302.38|300.38|302.37|300.37|8
1725702530000|2024-09-07 09:48:50|302.37|300.37|302.38|300.38|302.38|300.38|302.37|300.37|2
1725702540000|2024-09-07 09:49:00|302.37|300.37|302.37|300.37|302.38|300.38|302.37|300.37|3
1725702600000|2024-09-07 09:50:00|302.4|300.4|302.56|300.56|302.56|300.56|302.37|300.37|9
1725702610000|2024-09-07 09:50:10|302.55|300.55|302.42|300.42|302.55|300.55|302.38|300.38|10
1725702620000|2024-09-07 09:50:20|302.43|300.43|302.43|300.43|302.43|300.43|302.42|300.42|3
1725702640000|2024-09-07 09:50:40|302.49|300.49|302.61|300.61|302.61|300.61|302.49|300.49|13
1725702650000|2024-09-07 09:50:50|302.59|300.59|302.6|300.6|302.62|300.62|302.59|300.59|8
1725702660000|2024-09-07 09:51:00|302.62|300.62|302.6|300.6|302.62|300.62|302.6|300.6|2
1725702680000|2024-09-07 09:51:20|302.58|300.58|302.57|300.57|302.58|300.58|302.57|300.57|2
1725702690000|2024-09-07 09:51:30|302.6|300.6|302.59|300.59|302.6|300.6|302.58|300.58|5
1725702700000|2024-09-07 09:51:40|302.6|300.6|302.61|300.61|302.62|300.62|302.58|300.58|7
1725702710000|2024-09-07 09:51:50|302.63|300.63|302.63|300.63|302.63|300.63|302.61|300.61|3
1725702720000|2024-09-07 09:52:00|302.61|300.61|302.65|300.65|302.66|300.66|302.61|300.61|9
1725702730000|2024-09-07 09:52:10|302.64|300.64|302.64|300.64|302.65|300.65|302.63|300.63|4
1725702740000|2024-09-07 09:52:20|302.63|300.63|302.57|300.57|302.63|300.63|302.57|300.57|5
1725702760000|2024-09-07 09:52:40|302.56|300.56|302.57|300.57|302.57|300.57|302.56|300.56|2
1725702890000|2024-09-07 09:54:50|302.55|300.55|302.56|300.56|302.57|300.57|302.55|300.55|3
1725702900000|2024-09-07 09:55:00|302.55|300.55|302.55|300.55|302.55|300.55|302.55|300.55|1
1725702910000|2024-09-07 09:55:10|302.57|300.57|302.53|300.53|302.57|300.57|302.53|300.53|5
1725702920000|2024-09-07 09:55:20|302.52|300.52|302.47|300.47|302.53|300.53|302.46|300.46|9
1725702930000|2024-09-07 09:55:30|302.5|300.5|302.54|300.54|302.55|300.55|302.5|300.5|9
1725702950000|2024-09-07 09:55:50|302.53|300.53|302.49|300.49|302.57|300.57|302.49|300.49|7
1725702960000|2024-09-07 09:56:00|302.47|300.47|302.51|300.51|302.51|300.51|302.46|300.46|5
1725702980000|2024-09-07 09:56:20|302.55|300.55|302.57|300.57|302.57|300.57|302.54|300.54|5
1725702990000|2024-09-07 09:56:30|302.54|300.54|302.52|300.52|302.54|300.54|302.52|300.52|3
1725703000000|2024-09-07 09:56:40|302.54|300.54|302.48|300.48|302.54|300.54|302.48|300.48|3
1725703010000|2024-09-07 09:56:50|302.51|300.51|302.51|300.51|302.51|300.51|302.51|300.51|1
1725703020000|2024-09-07 09:57:00|302.5|300.5|302.5|300.5|302.5|300.5|302.5|300.5|1
1725703030000|2024-09-07 09:57:10|302.52|300.52|302.53|300.53|302.54|300.54|302.52|300.52|3
1725703040000|2024-09-07 09:57:20|302.55|300.55|302.5|300.5|302.55|300.55|302.5|300.5|3
1725703060000|2024-09-07 09:57:40|302.48|300.48|302.31|300.31|302.54|300.54|302.31|300.31|4
1725703070000|2024-09-07 09:57:50|302.29|300.29|302.21|300.21|302.29|300.29|302.21|300.21|2
1725703080000|2024-09-07 09:58:00|302.19|300.19|302.21|300.21|302.21|300.21|302.19|300.19|2
1725703100000|2024-09-07 09:58:20|302.2|300.2|302.11|300.11|302.2|300.2|302.11|300.11|6
1725703130000|2024-09-07 09:58:50|302.08|300.08|302.01|300.01|302.08|300.08|302|300|6
1725703140000|2024-09-07 09:59:00|302|300|302.01|300.01|302.01|300.01|302|300|2
1725703170000|2024-09-07 09:59:30|301.95|299.95|301.94|299.94|301.96|299.96|301.94|299.94|4
1725703200000|2024-09-07 10:00:00|301.98|299.98|302.07|300.07|302.07|300.07|301.98|299.98|6
1725703210000|2024-09-07 10:00:10|302.09|300.09|301.99|299.99|302.09|300.09|301.98|299.98|8
1725703220000|2024-09-07 10:00:20|301.98|299.98|302.03|300.03|302.03|300.03|301.98|299.98|7
1725703230000|2024-09-07 10:00:30|302.04|300.04|302.04|300.04|302.04|300.04|302.04|300.04|1
1725703240000|2024-09-07 10:00:40|302.05|300.05|302.06|300.06|302.06|300.06|302.05|300.05|2
1725703260000|2024-09-07 10:01:00|302.04|300.04|302.02|300.02|302.04|300.04|301.98|299.98|6
1725703270000|2024-09-07 10:01:10|302.03|300.03|302.01|300.01|302.03|300.03|302.01|300.01|5
1725703340000|2024-09-07 10:02:20|302.07|300.07|302.07|300.07|302.07|300.07|302.07|300.07|1
1725703350000|2024-09-07 10:02:30|302.06|300.06|302.08|300.08|302.08|300.08|302.05|300.05|4
1725703360000|2024-09-07 10:02:40|302.09|300.09|302.13|300.13|302.13|300.13|302.08|300.08|5
1725703370000|2024-09-07 10:02:50|302.15|300.15|302.14|300.14|302.15|300.15|302.14|300.14|2
1725703420000|2024-09-07 10:03:40|302.15|300.15|302.15|300.15|302.15|300.15|302.15|300.15|1
1725703440000|2024-09-07 10:04:00|302.14|300.14|302.14|300.14|302.14|300.14|302.14|300.14|1
1725703450000|2024-09-07 10:04:10|302.15|300.15|302.15|300.15|302.15|300.15|302.15|300.15|1
1725703470000|2024-09-07 10:04:30|302.18|300.18|302.23|300.23|302.23|300.23|302.18|300.18|5
1725703480000|2024-09-07 10:04:40|302.24|300.24|302.24|300.24|302.24|300.24|302.24|300.24|1
1725703530000|2024-09-07 10:05:30|302.26|300.26|302.4|300.4|302.42|300.42|302.26|300.26|6
1725703540000|2024-09-07 10:05:40|302.41|300.41|302.44|300.44|302.45|300.45|302.41|300.41|4
1725703550000|2024-09-07 10:05:50|302.45|300.45|302.52|300.52|302.52|300.52|302.44|300.44|6
1725703570000|2024-09-07 10:06:10|302.53|300.53|302.55|300.55|302.55|300.55|302.53|300.53|3
1725703620000|2024-09-07 10:07:00|302.54|300.54|302.59|300.59|302.6|300.6|302.54|300.54|5
1725703630000|2024-09-07 10:07:10|302.58|300.58|302.62|300.62|302.62|300.62|302.58|300.58|3
1725703640000|2024-09-07 10:07:20|302.66|300.66|302.67|300.67|302.67|300.67|302.65|300.65|4
1725703670000|2024-09-07 10:07:50|302.68|300.68|302.69|300.69|302.7|300.7|302.68|300.68|4
1725703690000|2024-09-07 10:08:10|302.7|300.7|302.76|300.76|302.78|300.78|302.6|300.6|10
1725703700000|2024-09-07 10:08:20|302.75|300.75|302.77|300.77|302.77|300.77|302.75|300.75|7
1725703710000|2024-09-07 10:08:30|302.78|300.78|302.82|300.82|302.88|300.88|302.78|300.78|9
1725703720000|2024-09-07 10:08:40|302.83|300.83|302.81|300.81|302.83|300.83|302.8|300.8|11
1725703730000|2024-09-07 10:08:50|302.78|300.78|302.79|300.79|302.79|300.79|302.77|300.77|10
1725703740000|2024-09-07 10:09:00|302.8|300.8|302.81|300.81|302.81|300.81|302.8|300.8|2
1725703800000|2024-09-07 10:10:00|302.86|300.86|302.94|300.94|302.94|300.94|302.86|300.86|2
1725703830000|2024-09-07 10:10:30|302.93|300.93|302.92|300.92|302.93|300.93|302.92|300.92|2
1725703860000|2024-09-07 10:11:00|302.93|300.93|302.94|300.94|302.94|300.94|302.93|300.93|2
1725703880000|2024-09-07 10:11:20|302.95|300.95|303.01|301.01|303.03|301.03|302.95|300.95|4
1725703890000|2024-09-07 10:11:30|303.02|301.02|303.04|301.04|303.06|301.06|303.02|301.02|4
1725703900000|2024-09-07 10:11:40|303.03|301.03|303.03|301.03|303.06|301.06|303.01|301.01|5
1725703910000|2024-09-07 10:11:50|302.99|300.99|302.97|300.97|303|301|302.97|300.97|3
1725703930000|2024-09-07 10:12:10|303.04|301.04|303.01|301.01|303.04|301.04|303.01|301.01|2
1725703940000|2024-09-07 10:12:20|302.97|300.97|302.98|300.98|302.98|300.98|302.97|300.97|2
1725703950000|2024-09-07 10:12:30|302.99|300.99|303.01|301.01|303.01|301.01|302.99|300.99|2
1725703960000|2024-09-07 10:12:40|303.02|301.02|303.08|301.08|303.11|301.11|303.02|301.02|6
1725703970000|2024-09-07 10:12:50|303.06|301.06|303.08|301.08|303.08|301.08|303.06|301.06|2
1725703980000|2024-09-07 10:13:00|303.01|301.01|302.94|300.94|303.01|301.01|302.94|300.94|4
1725704030000|2024-09-07 10:13:50|302.93|300.93|302.92|300.92|302.94|300.94|302.92|300.92|3
1725704040000|2024-09-07 10:14:00|302.94|300.94|302.94|300.94|302.94|300.94|302.94|300.94|1
1725704080000|2024-09-07 10:14:40|302.98|300.98|303.01|301.01|303.01|301.01|302.98|300.98|2
1725704090000|2024-09-07 10:14:50|303|301|302.99|300.99|303|301|302.98|300.98|3
1725704100000|2024-09-07 10:15:00|303|301|303.02|301.02|303.05|301.05|303|301|3
1725704110000|2024-09-07 10:15:10|303.06|301.06|303.05|301.05|303.11|301.11|303.03|301.03|7
1725704120000|2024-09-07 10:15:20|303.04|301.04|303.02|301.02|303.04|301.04|303|301|4
1725704140000|2024-09-07 10:15:40|303.05|301.05|303.05|301.05|303.05|301.05|303.05|301.05|1
1725704160000|2024-09-07 10:16:00|303.08|301.08|303.09|301.09|303.09|301.09|303.08|301.08|2
1725704170000|2024-09-07 10:16:10|303.08|301.08|303.09|301.09|303.1|301.1|303.08|301.08|3
1725704180000|2024-09-07 10:16:20|303.08|301.08|302.99|300.99|303.08|301.08|302.99|300.99|3
1725704190000|2024-09-07 10:16:30|302.98|300.98|302.98|300.98|302.98|300.98|302.97|300.97|3
1725704240000|2024-09-07 10:17:20|302.94|300.94|302.94|300.94|302.94|300.94|302.93|300.93|3
1725704280000|2024-09-07 10:18:00|302.96|300.96|302.94|300.94|302.97|300.97|302.94|300.94|6
1725704330000|2024-09-07 10:18:50|302.95|300.95|303.02|301.02|303.02|301.02|302.95|300.95|7
1725704350000|2024-09-07 10:19:10|303.05|301.05|303.15|301.15|303.15|301.15|303.05|301.05|5
1725704360000|2024-09-07 10:19:20|303.16|301.16|303.15|301.15|303.16|301.16|303.15|301.15|2
1725704370000|2024-09-07 10:19:30|303.16|301.16|303.21|301.21|303.21|301.21|303.15|301.15|8
1725704380000|2024-09-07 10:19:40|303.2|301.2|303.27|301.27|303.27|301.27|303.2|301.2|3
1725704390000|2024-09-07 10:19:50|303.28|301.28|303.28|301.28|303.28|301.28|303.28|301.28|1
1725704460000|2024-09-07 10:21:00|303.29|301.29|303.28|301.28|303.3|301.3|303.28|301.28|5
1725704470000|2024-09-07 10:21:10|303.24|301.24|303.17|301.17|303.24|301.24|303.17|301.17|2
1725704480000|2024-09-07 10:21:20|303.16|301.16|303.15|301.15|303.16|301.16|303.14|301.14|4
1725704490000|2024-09-07 10:21:30|303.13|301.13|303.07|301.07|303.15|301.15|303.07|301.07|12
1725704500000|2024-09-07 10:21:40|303.06|301.06|303.06|301.06|303.06|301.06|303.06|301.06|1
1725704520000|2024-09-07 10:22:00|302.93|300.93|302.85|300.85|302.93|300.93|302.85|300.85|2
1725704530000|2024-09-07 10:22:10|302.87|300.87|302.89|300.89|302.89|300.89|302.87|300.87|2
1725704540000|2024-09-07 10:22:20|302.9|300.9|302.9|300.9|302.9|300.9|302.9|300.9|1
1725704550000|2024-09-07 10:22:30|302.95|300.95|303.02|301.02|303.02|301.02|302.95|300.95|6
1725704560000|2024-09-07 10:22:40|303.07|301.07|303.29|301.29|303.3|301.3|303.07|301.07|14
1725704570000|2024-09-07 10:22:50|303.35|301.35|303.38|301.38|303.38|301.38|303.35|301.35|4
1725704580000|2024-09-07 10:23:00|303.36|301.36|303.22|301.22|303.38|301.38|303.22|301.22|13
1725704590000|2024-09-07 10:23:10|303.21|301.21|303.17|301.17|303.21|301.21|303.17|301.17|5
1725704600000|2024-09-07 10:23:20|303.15|301.15|302.99|300.99|303.16|301.16|302.99|300.99|11
1725704610000|2024-09-07 10:23:30|302.98|300.98|302.99|300.99|302.99|300.99|302.98|300.98|2
1725704620000|2024-09-07 10:23:40|303.01|301.01|303.15|301.15|303.15|301.15|303.01|301.01|8
1725704630000|2024-09-07 10:23:50|303.17|301.17|303.21|301.21|303.22|301.22|303.17|301.17|5
1725704640000|2024-09-07 10:24:00|303.22|301.22|303.22|301.22|303.22|301.22|303.22|301.22|1
1725704650000|2024-09-07 10:24:10|303.2|301.2|303.2|301.2|303.21|301.21|303.2|301.2|3
1725704660000|2024-09-07 10:24:20|303.21|301.21|303.18|301.18|303.21|301.21|303.18|301.18|4
1725704680000|2024-09-07 10:24:40|303.17|301.17|303.18|301.18|303.18|301.18|303.17|301.17|2
1725704700000|2024-09-07 10:25:00|303.2|301.2|303.12|301.12|303.2|301.2|303.11|301.11|10
1725704710000|2024-09-07 10:25:10|303.11|301.11|303.12|301.12|303.13|301.13|303.11|301.11|6
1725704720000|2024-09-07 10:25:20|303.13|301.13|303.3|301.3|303.3|301.3|303.13|301.13|12
1725704730000|2024-09-07 10:25:30|303.28|301.28|303.27|301.27|303.3|301.3|303.26|301.26|8
1725704740000|2024-09-07 10:25:40|303.24|301.24|303.23|301.23|303.24|301.24|303.23|301.23|4
1725704760000|2024-09-07 10:26:00|303.28|301.28|303.35|301.35|303.38|301.38|303.28|301.28|5
1725704770000|2024-09-07 10:26:10|303.36|301.36|303.37|301.37|303.37|301.37|303.36|301.36|2
1725704780000|2024-09-07 10:26:20|303.38|301.38|303.51|301.51|303.56|301.56|303.37|301.37|13
1725704790000|2024-09-07 10:26:30|303.47|301.47|303.44|301.44|303.47|301.47|303.43|301.43|4
1725704800000|2024-09-07 10:26:40|303.43|301.43|303.43|301.43|303.43|301.43|303.43|301.43|1
1725704810000|2024-09-07 10:26:50|303.46|301.46|303.39|301.39|303.5|301.5|303.39|301.39|10
1725704820000|2024-09-07 10:27:00|303.38|301.38|303.2|301.2|303.41|301.41|303.19|301.19|18
1725704830000|2024-09-07 10:27:10|303.17|301.17|303.2|301.2|303.2|301.2|303.17|301.17|4
1725704840000|2024-09-07 10:27:20|303.19|301.19|303.19|301.19|303.19|301.19|303.19|301.19|1
1725704860000|2024-09-07 10:27:40|303.18|301.18|303.11|301.11|303.19|301.19|303.07|301.07|7
1725704870000|2024-09-07 10:27:50|303.1|301.1|303.09|301.09|303.1|301.1|303.08|301.08|3
1725704880000|2024-09-07 10:28:00|303.1|301.1|303.1|301.1|303.1|301.1|303.1|301.1|1
1725704890000|2024-09-07 10:28:10|303.08|301.08|303.09|301.09|303.09|301.09|303.08|301.08|2
1725704900000|2024-09-07 10:28:20|303.12|301.12|303.16|301.16|303.16|301.16|303.1|301.1|7
1725704910000|2024-09-07 10:28:30|303.17|301.17|303.16|301.16|303.17|301.17|303.15|301.15|4
1725705010000|2024-09-07 10:30:10|303.19|301.19|303.21|301.21|303.23|301.23|303.19|301.19|5
1725705030000|2024-09-07 10:30:30|303.18|301.18|303.11|301.11|303.18|301.18|303.1|301.1|4
1725705040000|2024-09-07 10:30:40|303.1|301.1|302.97|300.97|303.1|301.1|302.97|300.97|4
1725705060000|2024-09-07 10:31:00|302.99|300.99|303.04|301.04|303.04|301.04|302.99|300.99|3
1725705070000|2024-09-07 10:31:10|303.03|301.03|303.04|301.04|303.04|301.04|303.02|301.02|6
1725705080000|2024-09-07 10:31:20|303.03|301.03|303.04|301.04|303.14|301.14|303.03|301.03|9
1725705100000|2024-09-07 10:31:40|303.05|301.05|303.14|301.14|303.14|301.14|303.05|301.05|6
1725705110000|2024-09-07 10:31:50|303.17|301.17|303.17|301.17|303.21|301.21|303.17|301.17|14
1725705120000|2024-09-07 10:32:00|303.19|301.19|303.32|301.32|303.33|301.33|303.18|301.18|14
1725705130000|2024-09-07 10:32:10|303.29|301.29|303.3|301.3|303.32|301.32|303.29|301.29|3
1725705140000|2024-09-07 10:32:20|303.25|301.25|303.23|301.23|303.25|301.25|303.23|301.23|2
1725705160000|2024-09-07 10:32:40|303.18|301.18|303.12|301.12|303.18|301.18|303.12|301.12|3
1725705170000|2024-09-07 10:32:50|303.11|301.11|303.11|301.11|303.11|301.11|303.11|301.11|1
1725705180000|2024-09-07 10:33:00|303.05|301.05|302.98|300.98|303.05|301.05|302.97|300.97|3
1725705190000|2024-09-07 10:33:10|303.01|301.01|302.99|300.99|303.01|301.01|302.99|300.99|3
1725705200000|2024-09-07 10:33:20|303|301|303.01|301.01|303.01|301.01|302.99|300.99|3
1725705210000|2024-09-07 10:33:30|302.99|300.99|303.01|301.01|303.01|301.01|302.99|300.99|5
1725705220000|2024-09-07 10:33:40|303.03|301.03|303.12|301.12|303.14|301.14|303.03|301.03|8
1725705240000|2024-09-07 10:34:00|303.14|301.14|303.12|301.12|303.14|301.14|303.12|301.12|3
1725705250000|2024-09-07 10:34:10|303.13|301.13|303.32|301.32|303.32|301.32|303.12|301.12|9
1725705260000|2024-09-07 10:34:20|303.38|301.38|303.42|301.42|303.43|301.43|303.38|301.38|10
1725705270000|2024-09-07 10:34:30|303.4|301.4|303.37|301.37|303.42|301.42|303.37|301.37|13
1725705280000|2024-09-07 10:34:40|303.38|301.38|303.55|301.55|303.56|301.56|303.38|301.38|15
1725705290000|2024-09-07 10:34:50|303.57|301.57|303.5|301.5|303.68|301.68|303.5|301.5|15
1725705300000|2024-09-07 10:35:00|303.51|301.51|303.47|301.47|303.51|301.51|303.47|301.47|5
1725705310000|2024-09-07 10:35:10|303.48|301.48|303.48|301.48|303.49|301.49|303.47|301.47|4
1725705320000|2024-09-07 10:35:20|303.49|301.49|303.5|301.5|303.51|301.51|303.48|301.48|7
1725705330000|2024-09-07 10:35:30|303.55|301.55|303.63|301.63|303.65|301.65|303.55|301.55|4
1725705340000|2024-09-07 10:35:40|303.64|301.64|303.63|301.63|303.65|301.65|303.63|301.63|6
1725705350000|2024-09-07 10:35:50|303.66|301.66|303.61|301.61|303.68|301.68|303.61|301.61|8
1725705370000|2024-09-07 10:36:10|303.63|301.63|303.63|301.63|303.63|301.63|303.63|301.63|1
1725705380000|2024-09-07 10:36:20|303.61|301.61|303.8|301.8|303.87|301.87|303.61|301.61|9
1725705390000|2024-09-07 10:36:30|303.81|301.81|303.97|301.97|303.97|301.97|303.81|301.81|20
1725705400000|2024-09-07 10:36:40|303.96|301.96|304.01|302.01|304.01|302.01|303.96|301.96|10
1725705410000|2024-09-07 10:36:50|304.08|302.08|303.57|301.57|304.08|302.08|303.57|301.57|17
1725705420000|2024-09-07 10:37:00|303.55|301.55|303.45|301.45|303.58|301.58|303.45|301.45|10
1725705430000|2024-09-07 10:37:10|303.49|301.49|303.84|301.84|303.84|301.84|303.47|301.47|24
1725705440000|2024-09-07 10:37:20|303.88|301.88|303.69|301.69|303.88|301.88|303.68|301.68|18
1725705450000|2024-09-07 10:37:30|303.68|301.68|303.61|301.61|303.7|301.7|303.59|301.59|8
1725705460000|2024-09-07 10:37:40|303.62|301.62|303.77|301.77|303.82|301.82|303.62|301.62|19
1725705470000|2024-09-07 10:37:50|303.71|301.71|303.69|301.69|303.74|301.74|303.69|301.69|5
1725705490000|2024-09-07 10:38:10|303.68|301.68|303.5|301.5|303.68|301.68|303.47|301.47|9
1725705500000|2024-09-07 10:38:20|303.47|301.47|303.61|301.61|303.61|301.61|303.47|301.47|10
1725705510000|2024-09-07 10:38:30|303.6|301.6|303.58|301.58|303.6|301.6|303.58|301.58|2
1725705530000|2024-09-07 10:38:50|303.51|301.51|303.47|301.47|303.51|301.51|303.46|301.46|5
1725705540000|2024-09-07 10:39:00|303.49|301.49|303.27|301.27|303.49|301.49|303.27|301.27|8
1725705550000|2024-09-07 10:39:10|303.3|301.3|303.41|301.41|303.43|301.43|303.27|301.27|13
1725705560000|2024-09-07 10:39:20|303.42|301.42|303.44|301.44|303.44|301.44|303.41|301.41|7
1725705570000|2024-09-07 10:39:30|303.45|301.45|303.45|301.45|303.45|301.45|303.43|301.43|4
1725705580000|2024-09-07 10:39:40|303.42|301.42|303.4|301.4|303.45|301.45|303.24|301.24|13
1725705590000|2024-09-07 10:39:50|303.36|301.36|303.34|301.34|303.38|301.38|303.29|301.29|11
1725705600000|2024-09-07 10:40:00|303.35|301.35|303.33|301.33|303.41|301.41|303.33|301.33|13
1725705610000|2024-09-07 10:40:10|303.32|301.32|303.46|301.46|303.5|301.5|303.32|301.32|12
1725705620000|2024-09-07 10:40:20|303.45|301.45|303.29|301.29|303.46|301.46|303.28|301.28|10
1725705630000|2024-09-07 10:40:30|303.3|301.3|303.38|301.38|303.39|301.39|303.3|301.3|5
1725705660000|2024-09-07 10:41:00|303.31|301.31|303.31|301.31|303.31|301.31|303.26|301.26|6
1725705670000|2024-09-07 10:41:10|303.3|301.3|303.29|301.29|303.31|301.31|303.27|301.27|9
1725705700000|2024-09-07 10:41:40|303.33|301.33|303.47|301.47|303.55|301.55|303.33|301.33|7
1725705710000|2024-09-07 10:41:50|303.46|301.46|303.44|301.44|303.51|301.51|303.38|301.38|9
1725705750000|2024-09-07 10:42:30|303.47|301.47|303.68|301.68|303.69|301.69|303.47|301.47|8
1725705760000|2024-09-07 10:42:40|303.69|301.69|303.96|301.96|303.96|301.96|303.69|301.69|13
1725705770000|2024-09-07 10:42:50|303.97|301.97|303.96|301.96|303.97|301.97|303.96|301.96|2
1725705800000|2024-09-07 10:43:20|303.94|301.94|303.9|301.9|303.94|301.94|303.82|301.82|8
1725705810000|2024-09-07 10:43:30|303.91|301.91|303.81|301.81|303.94|301.94|303.8|301.8|10
1725705820000|2024-09-07 10:43:40|303.82|301.82|303.82|301.82|303.82|301.82|303.82|301.82|1
1725705830000|2024-09-07 10:43:50|303.81|301.81|303.71|301.71|303.81|301.81|303.71|301.71|3
1725705840000|2024-09-07 10:44:00|303.73|301.73|303.85|301.85|303.86|301.86|303.73|301.73|12
1725705850000|2024-09-07 10:44:10|303.86|301.86|303.86|301.86|303.86|301.86|303.86|301.86|1
1725705880000|2024-09-07 10:44:40|303.9|301.9|303.76|301.76|303.98|301.98|303.75|301.75|11
1725705890000|2024-09-07 10:44:50|303.77|301.77|303.88|301.88|303.88|301.88|303.77|301.77|12
1725705900000|2024-09-07 10:45:00|303.95|301.95|303.72|301.72|303.95|301.95|303.72|301.72|8
1725705910000|2024-09-07 10:45:10|303.73|301.73|303.84|301.84|303.84|301.84|303.73|301.73|12
1725705920000|2024-09-07 10:45:20|303.83|301.83|303.69|301.69|303.83|301.83|303.66|301.66|10
1725705930000|2024-09-07 10:45:30|303.62|301.62|303.64|301.64|303.64|301.64|303.61|301.61|15
1725705940000|2024-09-07 10:45:40|303.63|301.63|303.68|301.68|303.68|301.68|303.63|301.63|11
1725705950000|2024-09-07 10:45:50|303.7|301.7|303.8|301.8|303.8|301.8|303.7|301.7|15
1725705960000|2024-09-07 10:46:00|303.79|301.79|303.81|301.81|303.82|301.82|303.73|301.73|17
1725705970000|2024-09-07 10:46:10|303.83|301.83|303.74|301.74|303.84|301.84|303.73|301.73|12
1725705980000|2024-09-07 10:46:20|303.65|301.65|303.68|301.68|303.7|301.7|303.64|301.64|12
1725705990000|2024-09-07 10:46:30|303.62|301.62|303.59|301.59|303.62|301.62|303.59|301.59|4
1725706000000|2024-09-07 10:46:40|303.61|301.61|303.59|301.59|303.61|301.61|303.59|301.59|2
1725706010000|2024-09-07 10:46:50|303.51|301.51|303.49|301.49|303.51|301.51|303.47|301.47|6
1725706030000|2024-09-07 10:47:10|303.41|301.41|303.39|301.39|303.41|301.41|303.36|301.36|5
1725706040000|2024-09-07 10:47:20|303.4|301.4|303.52|301.52|303.52|301.52|303.38|301.38|15
1725706050000|2024-09-07 10:47:30|303.53|301.53|303.67|301.67|303.67|301.67|303.52|301.52|11
1725706060000|2024-09-07 10:47:40|303.68|301.68|303.67|301.67|303.69|301.69|303.6|301.6|9
1725706070000|2024-09-07 10:47:50|303.68|301.68|303.55|301.55|303.71|301.71|303.55|301.55|10
1725706080000|2024-09-07 10:48:00|303.54|301.54|303.67|301.67|303.67|301.67|303.54|301.54|24
1725706090000|2024-09-07 10:48:10|303.64|301.64|303.64|301.64|303.64|301.64|303.6|301.6|7
1725706110000|2024-09-07 10:48:30|303.61|301.61|303.6|301.6|303.61|301.61|303.55|301.55|10
1725706120000|2024-09-07 10:48:40|303.61|301.61|303.67|301.67|303.68|301.68|303.59|301.59|7
1725706130000|2024-09-07 10:48:50|303.68|301.68|303.69|301.69|303.69|301.69|303.67|301.67|6
1725706140000|2024-09-07 10:49:00|303.7|301.7|303.69|301.69|303.71|301.71|303.69|301.69|6
1725706150000|2024-09-07 10:49:10|303.7|301.7|303.72|301.72|303.72|301.72|303.7|301.7|3
1725706160000|2024-09-07 10:49:20|303.71|301.71|303.75|301.75|303.75|301.75|303.71|301.71|4
1725706170000|2024-09-07 10:49:30|303.76|301.76|303.73|301.73|303.76|301.76|303.73|301.73|2
1725706180000|2024-09-07 10:49:40|303.7|301.7|303.72|301.72|303.72|301.72|303.69|301.69|4
1725706200000|2024-09-07 10:50:00|303.74|301.74|303.74|301.74|303.76|301.76|303.72|301.72|7
1725706210000|2024-09-07 10:50:10|303.76|301.76|303.76|301.76|303.76|301.76|303.76|301.76|1
1725706220000|2024-09-07 10:50:20|303.73|301.73|303.74|301.74|303.74|301.74|303.73|301.73|2
1725706250000|2024-09-07 10:50:50|303.72|301.72|303.69|301.69|303.72|301.72|303.69|301.69|2
1725706270000|2024-09-07 10:51:10|303.7|301.7|303.71|301.71|303.71|301.71|303.69|301.69|4
1725706280000|2024-09-07 10:51:20|303.73|301.73|303.71|301.71|303.73|301.73|303.71|301.71|2
1725706290000|2024-09-07 10:51:30|303.72|301.72|303.94|301.94|303.96|301.96|303.72|301.72|5
1725706320000|2024-09-07 10:52:00|303.97|301.97|304.02|302.02|304.02|302.02|303.97|301.97|2
1725706360000|2024-09-07 10:52:40|304.06|302.06|304.14|302.14|304.14|302.14|304.06|302.06|2
1725706370000|2024-09-07 10:52:50|304.11|302.11|304.02|302.02|304.11|302.11|304.02|302.02|5
1725706380000|2024-09-07 10:53:00|304.03|302.03|304.05|302.05|304.05|302.05|304.03|302.03|3
1725706390000|2024-09-07 10:53:10|304.07|302.07|304.09|302.09|304.09|302.09|304.07|302.07|3
1725706400000|2024-09-07 10:53:20|304.1|302.1|303.98|301.98|304.1|302.1|303.95|301.95|7
1725706410000|2024-09-07 10:53:30|303.97|301.97|304|302|304|302|303.97|301.97|10
1725706440000|2024-09-07 10:54:00|303.92|301.92|303.9|301.9|303.92|301.92|303.85|301.85|10
1725706450000|2024-09-07 10:54:10|303.89|301.89|303.88|301.88|303.89|301.89|303.86|301.86|6
1725706470000|2024-09-07 10:54:30|303.87|301.87|303.87|301.87|303.88|301.88|303.87|301.87|3
1725706480000|2024-09-07 10:54:40|303.86|301.86|303.69|301.69|303.86|301.86|303.68|301.68|14
1725706490000|2024-09-07 10:54:50|303.7|301.7|303.66|301.66|303.72|301.72|303.66|301.66|8
1725706500000|2024-09-07 10:55:00|303.65|301.65|303.66|301.66|303.67|301.67|303.65|301.65|6
1725706510000|2024-09-07 10:55:10|303.67|301.67|303.68|301.68|303.68|301.68|303.67|301.67|2
1725706530000|2024-09-07 10:55:30|303.64|301.64|303.66|301.66|303.67|301.67|303.61|301.61|15
1725706540000|2024-09-07 10:55:40|303.65|301.65|303.65|301.65|303.66|301.66|303.65|301.65|7
1725706550000|2024-09-07 10:55:50|303.66|301.66|303.56|301.56|303.66|301.66|303.55|301.55|7
1725706560000|2024-09-07 10:56:00|303.57|301.57|303.55|301.55|303.57|301.57|303.49|301.49|16
1725706570000|2024-09-07 10:56:10|303.56|301.56|303.57|301.57|303.57|301.57|303.56|301.56|2
1725706580000|2024-09-07 10:56:20|303.56|301.56|303.61|301.61|303.62|301.62|303.56|301.56|9
1725706590000|2024-09-07 10:56:30|303.62|301.62|303.61|301.61|303.62|301.62|303.61|301.61|2
1725706600000|2024-09-07 10:56:40|303.62|301.62|303.62|301.62|303.62|301.62|303.61|301.61|5
1725706610000|2024-09-07 10:56:50|303.61|301.61|303.61|301.61|303.61|301.61|303.61|301.61|1
1725706620000|2024-09-07 10:57:00|303.59|301.59|303.53|301.53|303.59|301.59|303.52|301.52|8
1725706650000|2024-09-07 10:57:30|303.5|301.5|303.47|301.47|303.5|301.5|303.46|301.46|6
1725706660000|2024-09-07 10:57:40|303.48|301.48|303.49|301.49|303.49|301.49|303.47|301.47|6
1725706670000|2024-09-07 10:57:50|303.51|301.51|303.64|301.64|303.64|301.64|303.51|301.51|10
1725706680000|2024-09-07 10:58:00|303.65|301.65|303.61|301.61|303.65|301.65|303.55|301.55|12
1725706690000|2024-09-07 10:58:10|303.59|301.59|303.61|301.61|303.63|301.63|303.59|301.59|8
1725706700000|2024-09-07 10:58:20|303.6|301.6|303.59|301.59|303.61|301.61|303.59|301.59|4
1725706740000|2024-09-07 10:59:00|303.55|301.55|303.37|301.37|303.55|301.55|303.36|301.36|6
1725706750000|2024-09-07 10:59:10|303.45|301.45|303.57|301.57|303.57|301.57|303.45|301.45|19
1725706760000|2024-09-07 10:59:20|303.58|301.58|303.59|301.59|303.6|301.6|303.58|301.58|5
1725706770000|2024-09-07 10:59:30|303.6|301.6|303.6|301.6|303.6|301.6|303.59|301.59|3
1725706800000|2024-09-07 11:00:00|303.64|301.64|303.58|301.58|303.74|301.74|303.57|301.57|14
1725706810000|2024-09-07 11:00:10|303.6|301.6|303.77|301.77|303.77|301.77|303.6|301.6|9
1725706820000|2024-09-07 11:00:20|303.78|301.78|303.79|301.79|303.79|301.79|303.77|301.77|4
1725706830000|2024-09-07 11:00:30|303.8|301.8|303.87|301.87|303.92|301.92|303.8|301.8|10
1725706840000|2024-09-07 11:00:40|303.82|301.82|303.81|301.81|303.82|301.82|303.79|301.79|6
1725706870000|2024-09-07 11:01:10|303.87|301.87|303.87|301.87|303.87|301.87|303.87|301.87|1
1725706880000|2024-09-07 11:01:20|303.86|301.86|303.88|301.88|303.89|301.89|303.86|301.86|9
1725706890000|2024-09-07 11:01:30|303.87|301.87|303.87|301.87|303.87|301.87|303.87|301.87|1
1725706920000|2024-09-07 11:02:00|303.81|301.81|303.76|301.76|303.81|301.81|303.76|301.76|3
1725706930000|2024-09-07 11:02:10|303.73|301.73|303.71|301.71|303.74|301.74|303.71|301.71|10
1725706940000|2024-09-07 11:02:20|303.73|301.73|303.59|301.59|303.73|301.73|303.59|301.59|6
1725706950000|2024-09-07 11:02:30|303.6|301.6|303.61|301.61|303.61|301.61|303.6|301.6|2
1725706980000|2024-09-07 11:03:00|303.57|301.57|303.43|301.43|303.57|301.57|303.43|301.43|9
1725706990000|2024-09-07 11:03:10|303.44|301.44|303.55|301.55|303.56|301.56|303.4|301.4|12
1725707000000|2024-09-07 11:03:20|303.56|301.56|303.42|301.42|303.56|301.56|303.42|301.42|9
1725707010000|2024-09-07 11:03:30|303.43|301.43|303.59|301.59|303.65|301.65|303.43|301.43|18
1725707020000|2024-09-07 11:03:40|303.57|301.57|303.59|301.59|303.63|301.63|303.57|301.57|5
1725707120000|2024-09-07 11:05:20|303.65|301.65|303.54|301.54|303.68|301.68|303.54|301.54|10
1725707130000|2024-09-07 11:05:30|303.53|301.53|303.56|301.56|303.56|301.56|303.53|301.53|4
1725707140000|2024-09-07 11:05:40|303.57|301.57|303.62|301.62|303.62|301.62|303.56|301.56|11
1725707150000|2024-09-07 11:05:50|303.63|301.63|303.68|301.68|303.68|301.68|303.63|301.63|2
1725707200000|2024-09-07 11:06:40|303.61|301.61|303.56|301.56|303.61|301.61|303.55|301.55|6
1725707210000|2024-09-07 11:06:50|303.55|301.55|303.56|301.56|303.56|301.56|303.55|301.55|4
1725707220000|2024-09-07 11:07:00|303.5|301.5|303.44|301.44|303.5|301.5|303.43|301.43|3
1725707230000|2024-09-07 11:07:10|303.47|301.47|303.44|301.44|303.47|301.47|303.44|301.44|2
1725707240000|2024-09-07 11:07:20|303.43|301.43|303.46|301.46|303.46|301.46|303.43|301.43|3
1725707250000|2024-09-07 11:07:30|303.5|301.5|303.49|301.49|303.5|301.5|303.49|301.49|2
1725707280000|2024-09-07 11:08:00|303.53|301.53|303.55|301.55|303.55|301.55|303.53|301.53|2
1725707290000|2024-09-07 11:08:10|303.56|301.56|303.56|301.56|303.56|301.56|303.55|301.55|3
1725707310000|2024-09-07 11:08:30|303.52|301.52|303.5|301.5|303.52|301.52|303.5|301.5|2
1725707320000|2024-09-07 11:08:40|303.49|301.49|303.49|301.49|303.49|301.49|303.49|301.49|1
1725707330000|2024-09-07 11:08:50|303.48|301.48|303.48|301.48|303.48|301.48|303.48|301.48|1
1725707360000|2024-09-07 11:09:20|303.49|301.49|303.49|301.49|303.49|301.49|303.49|301.49|1
1725707370000|2024-09-07 11:09:30|303.48|301.48|303.49|301.49|303.49|301.49|303.48|301.48|2
1725707430000|2024-09-07 11:10:30|303.51|301.51|303.58|301.58|303.58|301.58|303.51|301.51|4
1725707450000|2024-09-07 11:10:50|303.59|301.59|303.72|301.72|303.73|301.73|303.59|301.59|14
1725707460000|2024-09-07 11:11:00|303.73|301.73|303.79|301.79|303.8|301.8|303.73|301.73|5
1725707490000|2024-09-07 11:11:30|303.91|301.91|303.91|301.91|303.91|301.91|303.91|301.91|1
1725707520000|2024-09-07 11:12:00|303.93|301.93|303.99|301.99|304|302|303.93|301.93|8
1725707530000|2024-09-07 11:12:10|304|302|303.99|301.99|304|302|303.99|301.99|2
1725707540000|2024-09-07 11:12:20|304|302|303.98|301.98|304|302|303.98|301.98|5
1725707550000|2024-09-07 11:12:30|303.99|301.99|303.99|301.99|303.99|301.99|303.99|301.99|1
1725707580000|2024-09-07 11:13:00|304.03|302.03|304.04|302.04|304.07|302.07|304.03|302.03|5
1725707630000|2024-09-07 11:13:50|304.06|302.06|304.06|302.06|304.06|302.06|304.06|302.06|1
1725707640000|2024-09-07 11:14:00|304.1|302.1|304.1|302.1|304.1|302.1|304.1|302.1|1
1725707650000|2024-09-07 11:14:10|304.11|302.11|304.15|302.15|304.15|302.15|304.11|302.11|4
1725707660000|2024-09-07 11:14:20|304.13|302.13|304.15|302.15|304.15|302.15|304.13|302.13|2
1725707680000|2024-09-07 11:14:40|304.14|302.14|304.14|302.14|304.14|302.14|304.14|302.14|1
1725707700000|2024-09-07 11:15:00|304.15|302.15|304.15|302.15|304.15|302.15|304.15|302.15|1
1725707740000|2024-09-07 11:15:40|304.14|302.14|304.15|302.15|304.15|302.15|304.14|302.14|2
1725707760000|2024-09-07 11:16:00|304.14|302.14|304.14|302.14|304.14|302.14|304.14|302.14|1
1725707770000|2024-09-07 11:16:10|304.15|302.15|304.18|302.18|304.18|302.18|304.15|302.15|2
1725707780000|2024-09-07 11:16:20|304.17|302.17|304.18|302.18|304.18|302.18|304.17|302.17|2
1725707840000|2024-09-07 11:17:20|304.19|302.19|304.19|302.19|304.19|302.19|304.19|302.19|1
1725707850000|2024-09-07 11:17:30|304.2|302.2|304.2|302.2|304.2|302.2|304.2|302.2|1
1725707870000|2024-09-07 11:17:50|304.22|302.22|304.2|302.2|304.22|302.22|304.2|302.2|2
1725707960000|2024-09-07 11:19:20|304.18|302.18|304.18|302.18|304.18|302.18|304.18|302.18|1
1725707970000|2024-09-07 11:19:30|304.13|302.13|304.07|302.07|304.13|302.13|304.07|302.07|6
1725707990000|2024-09-07 11:19:50|304.05|302.05|304.05|302.05|304.05|302.05|304.05|302.05|1
1725708000000|2024-09-07 11:20:00|304.03|302.03|304.03|302.03|304.1|302.1|303.98|301.98|16
1725708050000|2024-09-07 11:20:50|304.04|302.04|304.04|302.04|304.04|302.04|304.04|302.04|1
1725708060000|2024-09-07 11:21:00|304.05|302.05|304.05|302.05|304.05|302.05|304.05|302.05|1
1725708100000|2024-09-07 11:21:40|304.06|302.06|304.08|302.08|304.08|302.08|304.06|302.06|2
1725708130000|2024-09-07 11:22:10|304.09|302.09|304.11|302.11|304.11|302.11|304.09|302.09|2
1725708140000|2024-09-07 11:22:20|304.2|302.2|304.19|302.19|304.23|302.23|304.18|302.18|10
1725708150000|2024-09-07 11:22:30|304.2|302.2|304.2|302.2|304.2|302.2|304.18|302.18|5
1725708170000|2024-09-07 11:22:50|304.23|302.23|304.28|302.28|304.28|302.28|304.23|302.23|2
1725708180000|2024-09-07 11:23:00|304.29|302.29|304.35|302.35|304.35|302.35|304.29|302.29|4
1725708200000|2024-09-07 11:23:20|304.36|302.36|304.36|302.36|304.36|302.36|304.36|302.36|1
1725708260000|2024-09-07 11:24:20|304.37|302.37|304.43|302.43|304.43|302.43|304.37|302.37|7
1725708270000|2024-09-07 11:24:30|304.49|302.49|304.51|302.51|304.51|302.51|304.49|302.49|2
1725708310000|2024-09-07 11:25:10|304.49|302.49|304.48|302.48|304.49|302.49|304.48|302.48|2
1725708330000|2024-09-07 11:25:30|304.47|302.47|304.46|302.46|304.47|302.47|304.46|302.46|2
1725708340000|2024-09-07 11:25:40|304.45|302.45|304.44|302.44|304.45|302.45|304.44|302.44|2
1725708350000|2024-09-07 11:25:50|304.47|302.47|304.47|302.47|304.47|302.47|304.46|302.46|3
1725708370000|2024-09-07 11:26:10|304.45|302.45|304.45|302.45|304.45|302.45|304.45|302.45|1
1725708400000|2024-09-07 11:26:40|304.47|302.47|304.46|302.46|304.47|302.47|304.46|302.46|2
1725708420000|2024-09-07 11:27:00|304.44|302.44|304.44|302.44|304.46|302.46|304.43|302.43|8
1725708430000|2024-09-07 11:27:10|304.45|302.45|304.42|302.42|304.45|302.45|304.42|302.42|3
1725708440000|2024-09-07 11:27:20|304.41|302.41|304.41|302.41|304.41|302.41|304.41|302.41|1
1725708450000|2024-09-07 11:27:30|304.42|302.42|304.43|302.43|304.43|302.43|304.42|302.42|2
1725708470000|2024-09-07 11:27:50|304.42|302.42|304.42|302.42|304.42|302.42|304.42|302.42|1
1725708490000|2024-09-07 11:28:10|304.43|302.43|304.43|302.43|304.43|302.43|304.43|302.43|1
1725708500000|2024-09-07 11:28:20|304.44|302.44|304.44|302.44|304.44|302.44|304.44|302.44|1
1725708540000|2024-09-07 11:29:00|304.42|302.42|304.46|302.46|304.47|302.47|304.38|302.38|10
1725708550000|2024-09-07 11:29:10|304.47|302.47|304.47|302.47|304.47|302.47|304.47|302.47|1
1725708560000|2024-09-07 11:29:20|304.46|302.46|304.46|302.46|304.46|302.46|304.46|302.46|1
1725708570000|2024-09-07 11:29:30|304.47|302.47|304.47|302.47|304.47|302.47|304.47|302.47|1
1725708600000|2024-09-07 11:30:00|304.46|302.46|304.42|302.42|304.47|302.47|304.42|302.42|5
1725708610000|2024-09-07 11:30:10|304.44|302.44|304.47|302.47|304.47|302.47|304.44|302.44|3
1725708620000|2024-09-07 11:30:20|304.46|302.46|304.46|302.46|304.46|302.46|304.46|302.46|1
1725708630000|2024-09-07 11:30:30|304.47|302.47|304.43|302.43|304.47|302.47|304.43|302.43|5
1725708640000|2024-09-07 11:30:40|304.42|302.42|304.42|302.42|304.43|302.43|304.42|302.42|3
1725708650000|2024-09-07 11:30:50|304.43|302.43|304.41|302.41|304.44|302.44|304.41|302.41|4
1725708660000|2024-09-07 11:31:00|304.42|302.42|304.47|302.47|304.47|302.47|304.42|302.42|4
1725708670000|2024-09-07 11:31:10|304.46|302.46|304.46|302.46|304.46|302.46|304.46|302.46|1
1725708680000|2024-09-07 11:31:20|304.45|302.45|304.44|302.44|304.45|302.45|304.41|302.41|8
1725708690000|2024-09-07 11:31:30|304.43|302.43|304.43|302.43|304.44|302.44|304.43|302.43|5
1725708700000|2024-09-07 11:31:40|304.42|302.42|304.4|302.4|304.42|302.42|304.4|302.4|3
1725708710000|2024-09-07 11:31:50|304.39|302.39|304.38|302.38|304.39|302.39|304.38|302.38|2
1725708720000|2024-09-07 11:32:00|304.41|302.41|304.4|302.4|304.41|302.41|304.4|302.4|2
1725708730000|2024-09-07 11:32:10|304.42|302.42|304.24|302.24|304.43|302.43|304.24|302.24|9
1725708740000|2024-09-07 11:32:20|304.22|302.22|304.14|302.14|304.22|302.22|304.14|302.14|2
1725708760000|2024-09-07 11:32:40|304.12|302.12|304.12|302.12|304.12|302.12|304.12|302.12|1
1725708770000|2024-09-07 11:32:50|304.07|302.07|304.04|302.04|304.07|302.07|304.04|302.04|4
1725708780000|2024-09-07 11:33:00|304.08|302.08|304.11|302.11|304.12|302.12|304.08|302.08|13
1725708790000|2024-09-07 11:33:10|304.1|302.1|304.13|302.13|304.13|302.13|304.1|302.1|4
1725708800000|2024-09-07 11:33:20|304.2|302.2|304.24|302.24|304.24|302.24|304.2|302.2|5
1725708810000|2024-09-07 11:33:30|304.23|302.23|304.23|302.23|304.23|302.23|304.23|302.23|1
1725708820000|2024-09-07 11:33:40|304.27|302.27|304.35|302.35|304.35|302.35|304.27|302.27|2
1725708840000|2024-09-07 11:34:00|304.38|302.38|304.41|302.41|304.41|302.41|304.36|302.36|10
1725708850000|2024-09-07 11:34:10|304.39|302.39|304.31|302.31|304.39|302.39|304.31|302.31|4
1725708900000|2024-09-07 11:35:00|304.34|302.34|304.41|302.41|304.47|302.47|304.34|302.34|10
1725708910000|2024-09-07 11:35:10|304.42|302.42|304.42|302.42|304.42|302.42|304.39|302.39|13
1725708920000|2024-09-07 11:35:20|304.43|302.43|304.43|302.43|304.43|302.43|304.4|302.4|3
1725708950000|2024-09-07 11:35:50|304.42|302.42|304.42|302.42|304.42|302.42|304.42|302.42|1
1725708960000|2024-09-07 11:36:00|304.43|302.43|304.43|302.43|304.43|302.43|304.43|302.43|1
1725709020000|2024-09-07 11:37:00|304.47|302.47|304.54|302.54|304.55|302.55|304.47|302.47|9
1725709030000|2024-09-07 11:37:10|304.62|302.62|304.61|302.61|304.62|302.62|304.58|302.58|10
1725709040000|2024-09-07 11:37:20|304.62|302.62|304.62|302.62|304.62|302.62|304.61|302.61|5
1725709050000|2024-09-07 11:37:30|304.63|302.63|304.62|302.62|304.63|302.63|304.62|302.62|2
1725709060000|2024-09-07 11:37:40|304.63|302.63|304.68|302.68|304.68|302.68|304.63|302.63|2
1725709130000|2024-09-07 11:38:50|304.74|302.74|304.82|302.82|304.91|302.91|304.74|302.74|11
1725709140000|2024-09-07 11:39:00|304.81|302.81|304.62|302.62|304.81|302.81|304.62|302.62|6
1725709150000|2024-09-07 11:39:10|304.61|302.61|304.46|302.46|304.61|302.61|304.46|302.46|7
1725709160000|2024-09-07 11:39:20|304.44|302.44|304.32|302.32|304.44|302.44|304.32|302.32|6
1725709200000|2024-09-07 11:40:00|304.31|302.31|304.32|302.32|304.32|302.32|304.31|302.31|2
1725709220000|2024-09-07 11:40:20|304.36|302.36|304.43|302.43|304.43|302.43|304.36|302.36|3
1725709230000|2024-09-07 11:40:30|304.45|302.45|304.47|302.47|304.47|302.47|304.45|302.45|2
1725709260000|2024-09-07 11:41:00|304.46|302.46|304.47|302.47|304.47|302.47|304.46|302.46|6
1725709280000|2024-09-07 11:41:20|304.45|302.45|304.34|302.34|304.45|302.45|304.33|302.33|5
1725709290000|2024-09-07 11:41:30|304.33|302.33|304.3|302.3|304.33|302.33|304.3|302.3|3
1725709310000|2024-09-07 11:41:50|304.22|302.22|304.19|302.19|304.22|302.22|304.18|302.18|3
1725709320000|2024-09-07 11:42:00|304.2|302.2|304.27|302.27|304.27|302.27|304.2|302.2|3
1725709330000|2024-09-07 11:42:10|304.3|302.3|304.31|302.31|304.31|302.31|304.29|302.29|3
1725709340000|2024-09-07 11:42:20|304.23|302.23|304.19|302.19|304.23|302.23|304.19|302.19|2
1725709360000|2024-09-07 11:42:40|304.13|302.13|304.03|302.03|304.13|302.13|304.03|302.03|2
1725709370000|2024-09-07 11:42:50|304.01|302.01|304.05|302.05|304.06|302.06|304.01|302.01|7
1725709380000|2024-09-07 11:43:00|304.08|302.08|304.12|302.12|304.13|302.13|304.08|302.08|4
1725709420000|2024-09-07 11:43:40|304.14|302.14|304.13|302.13|304.14|302.14|304.11|302.11|6
1725709510000|2024-09-07 11:45:10|304.06|302.06|303.92|301.92|304.06|302.06|303.9|301.9|5
1725709520000|2024-09-07 11:45:20|303.93|301.93|303.99|301.99|303.99|301.99|303.92|301.92|9
1725709530000|2024-09-07 11:45:30|304|302|304|302|304|302|304|302|1
1725709560000|2024-09-07 11:46:00|304.02|302.02|304.03|302.03|304.04|302.04|304.02|302.02|6
1725709570000|2024-09-07 11:46:10|304.04|302.04|303.97|301.97|304.04|302.04|303.96|301.96|7
1725709620000|2024-09-07 11:47:00|303.91|301.91|303.78|301.78|303.91|301.91|303.77|301.77|7
1725709630000|2024-09-07 11:47:10|303.81|301.81|303.84|301.84|303.84|301.84|303.81|301.81|7
1725709640000|2024-09-07 11:47:20|303.8|301.8|303.74|301.74|303.84|301.84|303.74|301.74|4
1725709650000|2024-09-07 11:47:30|303.79|301.79|303.83|301.83|303.83|301.83|303.79|301.79|3
1725709660000|2024-09-07 11:47:40|303.85|301.85|304|302|304|302|303.85|301.85|3
1725709670000|2024-09-07 11:47:50|304.01|302.01|304.08|302.08|304.08|302.08|304|302|5
1725709700000|2024-09-07 11:48:20|304.09|302.09|304.14|302.14|304.14|302.14|304.09|302.09|4
1725709710000|2024-09-07 11:48:30|304.15|302.15|304.19|302.19|304.19|302.19|304.15|302.15|4
1725709720000|2024-09-07 11:48:40|304.2|302.2|304.2|302.2|304.2|302.2|304.2|302.2|1
1725709760000|2024-09-07 11:49:20|304.29|302.29|304.28|302.28|304.29|302.29|304.28|302.28|2
1725709770000|2024-09-07 11:49:30|304.26|302.26|304.31|302.31|304.32|302.32|304.25|302.25|6
1725709780000|2024-09-07 11:49:40|304.3|302.3|304.32|302.32|304.32|302.32|304.29|302.29|8
1725709800000|2024-09-07 11:50:00|304.31|302.31|304.19|302.19|304.31|302.31|304.18|302.18|6
1725709810000|2024-09-07 11:50:10|304.21|302.21|304.23|302.23|304.23|302.23|304.2|302.2|5
1725709820000|2024-09-07 11:50:20|304.25|302.25|304.23|302.23|304.25|302.25|304.23|302.23|2
1725709830000|2024-09-07 11:50:30|304.19|302.19|304.18|302.18|304.19|302.19|304.17|302.17|5
1725709840000|2024-09-07 11:50:40|304.17|302.17|304.19|302.19|304.2|302.2|304.15|302.15|7
1725709860000|2024-09-07 11:51:00|304.18|302.18|304.04|302.04|304.18|302.18|304.03|302.03|8
1725709870000|2024-09-07 11:51:10|304.05|302.05|303.98|301.98|304.07|302.07|303.98|301.98|7
1725709880000|2024-09-07 11:51:20|303.99|301.99|303.99|301.99|304|302|303.98|301.98|5
1725709920000|2024-09-07 11:52:00|304.02|302.02|303.98|301.98|304.02|302.02|303.98|301.98|3
1725709930000|2024-09-07 11:52:10|304|302|304|302|304|302|304|302|1
1725709980000|2024-09-07 11:53:00|303.95|301.95|303.79|301.79|303.95|301.95|303.79|301.79|7
1725709990000|2024-09-07 11:53:10|303.74|301.74|303.7|301.7|303.74|301.74|303.69|301.69|12
1725710000000|2024-09-07 11:53:20|303.67|301.67|303.7|301.7|303.7|301.7|303.67|301.67|2
1725710010000|2024-09-07 11:53:30|303.71|301.71|303.64|301.64|303.81|301.81|303.63|301.63|10
1725710050000|2024-09-07 11:54:10|303.69|301.69|303.81|301.81|303.83|301.83|303.69|301.69|7
1725710060000|2024-09-07 11:54:20|303.79|301.79|303.82|301.82|303.82|301.82|303.79|301.79|2
1725710140000|2024-09-07 11:55:40|303.8|301.8|303.8|301.8|303.82|301.82|303.79|301.79|4
1725710150000|2024-09-07 11:55:50|303.82|301.82|303.81|301.81|303.82|301.82|303.81|301.81|2
1725710160000|2024-09-07 11:56:00|303.8|301.8|303.81|301.81|303.81|301.81|303.8|301.8|2
1725710190000|2024-09-07 11:56:30|303.8|301.8|303.8|301.8|303.8|301.8|303.8|301.8|1
1725710200000|2024-09-07 11:56:40|303.81|301.81|303.8|301.8|303.82|301.82|303.8|301.8|3
1725710230000|2024-09-07 11:57:10|303.82|301.82|303.98|301.98|303.99|301.99|303.82|301.82|11
1725710240000|2024-09-07 11:57:20|303.96|301.96|303.98|301.98|303.99|301.99|303.96|301.96|3
1725710310000|2024-09-07 11:58:30|304|302|304.02|302.02|304.02|302.02|304|302|2
1725710320000|2024-09-07 11:58:40|304.05|302.05|304.04|302.04|304.05|302.05|304.03|302.03|4
1725710330000|2024-09-07 11:58:50|304.05|302.05|304.05|302.05|304.05|302.05|304.05|302.05|1
1725710360000|2024-09-07 11:59:20|304.01|302.01|304.02|302.02|304.03|302.03|304.01|302.01|4
1725710370000|2024-09-07 11:59:30|303.94|301.94|303.92|301.92|303.94|301.94|303.92|301.92|3
1725710400000|2024-09-07 12:00:00|303.94|301.94|303.98|301.98|304.17|302.17|303.94|301.94|17
1725710410000|2024-09-07 12:00:10|303.97|301.97|304.06|302.06|304.06|302.06|303.94|301.94|15
1725710420000|2024-09-07 12:00:20|304.05|302.05|304.18|302.18|304.18|302.18|304.05|302.05|10
1725710430000|2024-09-07 12:00:30|304.19|302.19|304.22|302.22|304.22|302.22|304.19|302.19|4
1725710440000|2024-09-07 12:00:40|304.23|302.23|304.23|302.23|304.23|302.23|304.23|302.23|1
1725710460000|2024-09-07 12:01:00|304.24|302.24|304.32|302.32|304.32|302.32|304.24|302.24|14
1725710470000|2024-09-07 12:01:10|304.33|302.33|304.3|302.3|304.34|302.34|304.3|302.3|8
1725710480000|2024-09-07 12:01:20|304.28|302.28|304.21|302.21|304.28|302.28|304.18|302.18|5
1725710490000|2024-09-07 12:01:30|304.22|302.22|304.23|302.23|304.23|302.23|304.22|302.22|2
1725710500000|2024-09-07 12:01:40|304.24|302.24|304.3|302.3|304.31|302.31|304.24|302.24|6
1725710510000|2024-09-07 12:01:50|304.29|302.29|304.18|302.18|304.3|302.3|304.18|302.18|4
1725710550000|2024-09-07 12:02:30|304.22|302.22|304.23|302.23|304.23|302.23|304.21|302.21|3
1725710560000|2024-09-07 12:02:40|304.35|302.35|304.33|302.33|304.35|302.35|304.33|302.33|3
1725710570000|2024-09-07 12:02:50|304.34|302.34|304.33|302.33|304.34|302.34|304.33|302.33|4
1725710610000|2024-09-07 12:03:30|304.35|302.35|304.37|302.37|304.37|302.37|304.35|302.35|2
1725710620000|2024-09-07 12:03:40|304.39|302.39|304.43|302.43|304.43|302.43|304.39|302.39|4
1725710650000|2024-09-07 12:04:10|304.38|302.38|304.28|302.28|304.38|302.38|304.26|302.26|4
1725710660000|2024-09-07 12:04:20|304.3|302.3|304.32|302.32|304.32|302.32|304.3|302.3|3
1725710690000|2024-09-07 12:04:50|304.33|302.33|304.33|302.33|304.33|302.33|304.33|302.33|1
1725710700000|2024-09-07 12:05:00|304.38|302.38|304.53|302.53|304.53|302.53|304.38|302.38|13
1725710710000|2024-09-07 12:05:10|304.52|302.52|304.52|302.52|304.53|302.53|304.51|302.51|8
1725710730000|2024-09-07 12:05:30|304.49|302.49|304.41|302.41|304.51|302.51|304.41|302.41|5
1725710770000|2024-09-07 12:06:10|304.47|302.47|304.44|302.44|304.49|302.49|304.44|302.44|5
1725710780000|2024-09-07 12:06:20|304.39|302.39|304.39|302.39|304.39|302.39|304.35|302.35|6
1725710790000|2024-09-07 12:06:30|304.4|302.4|304.37|302.37|304.4|302.4|304.37|302.37|5
1725710800000|2024-09-07 12:06:40|304.31|302.31|304.31|302.31|304.33|302.33|304.3|302.3|14
1725710810000|2024-09-07 12:06:50|304.28|302.28|304.31|302.31|304.31|302.31|304.28|302.28|2
1725710830000|2024-09-07 12:07:10|304.27|302.27|304.27|302.27|304.27|302.27|304.27|302.27|1
1725710840000|2024-09-07 12:07:20|304.24|302.24|304.24|302.24|304.24|302.24|304.24|302.24|1
1725710860000|2024-09-07 12:07:40|304.26|302.26|304.29|302.29|304.29|302.29|304.26|302.26|2
1725710870000|2024-09-07 12:07:50|304.3|302.3|304.32|302.32|304.32|302.32|304.3|302.3|2
1725710890000|2024-09-07 12:08:10|304.28|302.28|304.21|302.21|304.28|302.28|304.21|302.21|2
1725710900000|2024-09-07 12:08:20|304.22|302.22|304.22|302.22|304.22|302.22|304.22|302.22|1
1725710930000|2024-09-07 12:08:50|304.28|302.28|304.31|302.31|304.31|302.31|304.28|302.28|3
1725710940000|2024-09-07 12:09:00|304.32|302.32|304.33|302.33|304.33|302.33|304.31|302.31|4
1725710960000|2024-09-07 12:09:20|304.3|302.3|304.22|302.22|304.32|302.32|304.22|302.22|6
1725710990000|2024-09-07 12:09:50|304.23|302.23|304.23|302.23|304.23|302.23|304.23|302.23|1
1725711000000|2024-09-07 12:10:00|304.25|302.25|304.29|302.29|304.32|302.32|304.25|302.25|7
1725711010000|2024-09-07 12:10:10|304.3|302.3|304.29|302.29|304.3|302.3|304.29|302.29|2
1725711020000|2024-09-07 12:10:20|304.32|302.32|304.34|302.34|304.37|302.37|304.32|302.32|3
1725711030000|2024-09-07 12:10:30|304.32|302.32|304.36|302.36|304.36|302.36|304.32|302.32|8
1725711040000|2024-09-07 12:10:40|304.37|302.37|304.42|302.42|304.44|302.44|304.37|302.37|6
1725711050000|2024-09-07 12:10:50|304.43|302.43|304.43|302.43|304.43|302.43|304.43|302.43|1
1725711070000|2024-09-07 12:11:10|304.41|302.41|304.36|302.36|304.41|302.41|304.36|302.36|4
1725711130000|2024-09-07 12:12:10|304.38|302.38|304.41|302.41|304.41|302.41|304.38|302.38|5
1725711150000|2024-09-07 12:12:30|304.44|302.44|304.46|302.46|304.46|302.46|304.44|302.44|2
1725711160000|2024-09-07 12:12:40|304.45|302.45|304.27|302.27|304.45|302.45|304.27|302.27|9
1725711170000|2024-09-07 12:12:50|304.26|302.26|304.26|302.26|304.26|302.26|304.26|302.26|1
1725711180000|2024-09-07 12:13:00|304.28|302.28|304.29|302.29|304.3|302.3|304.28|302.28|3
1725711190000|2024-09-07 12:13:10|304.3|302.3|304.35|302.35|304.36|302.36|304.3|302.3|6
1725711210000|2024-09-07 12:13:30|304.36|302.36|304.36|302.36|304.36|302.36|304.36|302.36|1
1725711230000|2024-09-07 12:13:50|304.4|302.4|304.41|302.41|304.42|302.42|304.4|302.4|5
1725711240000|2024-09-07 12:14:00|304.4|302.4|304.4|302.4|304.4|302.4|304.4|302.4|1
1725711260000|2024-09-07 12:14:20|304.42|302.42|304.42|302.42|304.42|302.42|304.42|302.42|1
1725711270000|2024-09-07 12:14:30|304.41|302.41|304.42|302.42|304.42|302.42|304.41|302.41|2
1725711310000|2024-09-07 12:15:10|304.34|302.34|304.34|302.34|304.34|302.34|304.34|302.34|1
1725711320000|2024-09-07 12:15:20|304.3|302.3|304.19|302.19|304.3|302.3|304.18|302.18|9
1725711330000|2024-09-07 12:15:30|304.18|302.18|304.19|302.19|304.19|302.19|304.18|302.18|4
1725711340000|2024-09-07 12:15:40|304.18|302.18|304.18|302.18|304.18|302.18|304.18|302.18|1
1725711360000|2024-09-07 12:16:00|304.19|302.19|304.19|302.19|304.19|302.19|304.19|302.19|1
1725711390000|2024-09-07 12:16:30|304.2|302.2|304.2|302.2|304.2|302.2|304.2|302.2|1
1725711410000|2024-09-07 12:16:50|304.24|302.24|304.28|302.28|304.28|302.28|304.24|302.24|2
1725711420000|2024-09-07 12:17:00|304.3|302.3|304.37|302.37|304.38|302.38|304.29|302.29|5
1725711430000|2024-09-07 12:17:10|304.36|302.36|304.37|302.37|304.37|302.37|304.36|302.36|2
1725711470000|2024-09-07 12:17:50|304.38|302.38|304.43|302.43|304.43|302.43|304.37|302.37|8
1725711480000|2024-09-07 12:18:00|304.42|302.42|304.42|302.42|304.42|302.42|304.4|302.4|3
1725711550000|2024-09-07 12:19:10|304.43|302.43|304.43|302.43|304.43|302.43|304.43|302.43|1
1725711560000|2024-09-07 12:19:20|304.44|302.44|304.49|302.49|304.49|302.49|304.42|302.42|5
1725711570000|2024-09-07 12:19:30|304.52|302.52|304.51|302.51|304.54|302.54|304.51|302.51|4
1725711580000|2024-09-07 12:19:40|304.52|302.52|304.64|302.64|304.65|302.65|304.52|302.52|5
1725711650000|2024-09-07 12:20:50|304.59|302.59|304.55|302.55|304.59|302.59|304.54|302.54|4
1725711660000|2024-09-07 12:21:00|304.56|302.56|304.56|302.56|304.56|302.56|304.56|302.56|1
1725711670000|2024-09-07 12:21:10|304.61|302.61|304.67|302.67|304.67|302.67|304.61|302.61|2
1725711690000|2024-09-07 12:21:30|304.61|302.61|304.51|302.51|304.61|302.61|304.51|302.51|6
1725711700000|2024-09-07 12:21:40|304.5|302.5|304.5|302.5|304.51|302.51|304.49|302.49|6
1725711710000|2024-09-07 12:21:50|304.51|302.51|304.52|302.52|304.52|302.52|304.5|302.5|6
1725711730000|2024-09-07 12:22:10|304.46|302.46|304.43|302.43|304.46|302.46|304.43|302.43|4
1725711750000|2024-09-07 12:22:30|304.61|302.61|304.65|302.65|304.65|302.65|304.61|302.61|3
1725711760000|2024-09-07 12:22:40|304.66|302.66|304.71|302.71|304.71|302.71|304.66|302.66|4
1725711780000|2024-09-07 12:23:00|304.74|302.74|304.71|302.71|304.74|302.74|304.71|302.71|4
1725711790000|2024-09-07 12:23:10|304.59|302.59|304.51|302.51|304.59|302.59|304.44|302.44|16
1725711800000|2024-09-07 12:23:20|304.52|302.52|304.54|302.54|304.54|302.54|304.52|302.52|8
1725711810000|2024-09-07 12:23:30|304.55|302.55|304.68|302.68|304.68|302.68|304.55|302.55|17
1725711820000|2024-09-07 12:23:40|304.67|302.67|304.75|302.75|304.77|302.77|304.67|302.67|11
1725711830000|2024-09-07 12:23:50|304.76|302.76|304.76|302.76|304.76|302.76|304.76|302.76|1
1725711850000|2024-09-07 12:24:10|304.72|302.72|304.64|302.64|304.72|302.72|304.63|302.63|4
1725711860000|2024-09-07 12:24:20|304.63|302.63|304.65|302.65|304.66|302.66|304.63|302.63|9
1725711870000|2024-09-07 12:24:30|304.66|302.66|304.66|302.66|304.66|302.66|304.66|302.66|1
1725711880000|2024-09-07 12:24:40|304.64|302.64|304.6|302.6|304.64|302.64|304.59|302.59|3
1725711890000|2024-09-07 12:24:50|304.61|302.61|304.6|302.6|304.62|302.62|304.59|302.59|10
1725711900000|2024-09-07 12:25:00|304.61|302.61|304.61|302.61|304.61|302.61|304.61|302.61|1
1725711960000|2024-09-07 12:26:00|304.6|302.6|304.6|302.6|304.6|302.6|304.6|302.6|1
1725711970000|2024-09-07 12:26:10|304.55|302.55|304.53|302.53|304.55|302.55|304.52|302.52|4
1725712040000|2024-09-07 12:27:20|304.52|302.52|304.52|302.52|304.52|302.52|304.52|302.52|1
1725712050000|2024-09-07 12:27:30|304.45|302.45|304.42|302.42|304.45|302.45|304.42|302.42|4
1725712060000|2024-09-07 12:27:40|304.4|302.4|304.42|302.42|304.42|302.42|304.4|302.4|2
1725712080000|2024-09-07 12:28:00|304.47|302.47|304.73|302.73|304.73|302.73|304.47|302.47|4
1725712090000|2024-09-07 12:28:10|304.72|302.72|304.63|302.63|304.72|302.72|304.63|302.63|15
1725712100000|2024-09-07 12:28:20|304.61|302.61|304.64|302.64|304.64|302.64|304.61|302.61|6
1725712110000|2024-09-07 12:28:30|304.63|302.63|304.62|302.62|304.64|302.64|304.62|302.62|4
1725712130000|2024-09-07 12:28:50|304.63|302.63|304.63|302.63|304.63|302.63|304.63|302.63|1
1725712150000|2024-09-07 12:29:10|304.62|302.62|304.62|302.62|304.62|302.62|304.62|302.62|1
1725712160000|2024-09-07 12:29:20|304.63|302.63|304.63|302.63|304.63|302.63|304.63|302.63|1
1725712180000|2024-09-07 12:29:40|304.59|302.59|304.51|302.51|304.59|302.59|304.51|302.51|3
1725712200000|2024-09-07 12:30:00|304.52|302.52|304.52|302.52|304.65|302.65|304.5|302.5|13
1725712210000|2024-09-07 12:30:10|304.53|302.53|304.59|302.59|304.59|302.59|304.53|302.53|4
1725712220000|2024-09-07 12:30:20|304.6|302.6|304.71|302.71|304.73|302.73|304.6|302.6|6
1725712240000|2024-09-07 12:30:40|304.74|302.74|304.84|302.84|304.85|302.85|304.74|302.74|6
1725712290000|2024-09-07 12:31:30|304.8|302.8|304.73|302.73|304.8|302.8|304.71|302.71|6
1725712310000|2024-09-07 12:31:50|304.74|302.74|304.76|302.76|304.76|302.76|304.74|302.74|5
1725712320000|2024-09-07 12:32:00|304.77|302.77|304.84|302.84|304.84|302.84|304.77|302.77|2
1725712330000|2024-09-07 12:32:10|304.86|302.86|304.87|302.87|304.87|302.87|304.85|302.85|4
1725712340000|2024-09-07 12:32:20|304.88|302.88|304.93|302.93|304.94|302.94|304.88|302.88|4
1725712350000|2024-09-07 12:32:30|304.91|302.91|304.69|302.69|304.93|302.93|304.67|302.67|10
1725712360000|2024-09-07 12:32:40|304.71|302.71|304.84|302.84|304.86|302.86|304.7|302.7|12
1725712380000|2024-09-07 12:33:00|304.85|302.85|304.79|302.79|304.85|302.85|304.77|302.77|11
1725712390000|2024-09-07 12:33:10|304.78|302.78|304.78|302.78|304.79|302.79|304.77|302.77|6
1725712400000|2024-09-07 12:33:20|304.79|302.79|304.8|302.8|304.8|302.8|304.76|302.76|5
1725712410000|2024-09-07 12:33:30|304.76|302.76|304.8|302.8|304.8|302.8|304.76|302.76|2
1725712420000|2024-09-07 12:33:40|304.81|302.81|304.81|302.81|304.81|302.81|304.79|302.79|3
1725712450000|2024-09-07 12:34:10|304.84|302.84|304.85|302.85|304.85|302.85|304.83|302.83|6
1725712460000|2024-09-07 12:34:20|304.87|302.87|305.03|303.03|305.1|303.1|304.87|302.87|16
1725712470000|2024-09-07 12:34:30|305.01|303.01|304.92|302.92|305.01|303.01|304.85|302.85|16
1725712480000|2024-09-07 12:34:40|304.94|302.94|304.91|302.91|304.94|302.94|304.89|302.89|12
1725712490000|2024-09-07 12:34:50|304.89|302.89|304.92|302.92|304.92|302.92|304.89|302.89|2
1725712500000|2024-09-07 12:35:00|304.91|302.91|304.8|302.8|304.92|302.92|304.8|302.8|6
1725712510000|2024-09-07 12:35:10|304.77|302.77|304.8|302.8|304.81|302.81|304.77|302.77|4
1725712630000|2024-09-07 12:37:10|304.74|302.74|304.64|302.64|304.74|302.74|304.64|302.64|3
1725712710000|2024-09-07 12:38:30|304.65|302.65|304.77|302.77|304.83|302.83|304.65|302.65|8
1725712730000|2024-09-07 12:38:50|304.78|302.78|304.78|302.78|304.78|302.78|304.78|302.78|1
1725712740000|2024-09-07 12:39:00|304.8|302.8|304.83|302.83|304.83|302.83|304.8|302.8|4
1725712800000|2024-09-07 12:40:00|304.87|302.87|304.86|302.86|304.87|302.87|304.83|302.83|4
1725712810000|2024-09-07 12:40:10|304.87|302.87|304.97|302.97|304.97|302.97|304.87|302.87|3
1725712820000|2024-09-07 12:40:20|304.98|302.98|304.8|302.8|304.99|302.99|304.78|302.78|9
1725712870000|2024-09-07 12:41:10|304.82|302.82|304.82|302.82|304.82|302.82|304.82|302.82|1
1725712880000|2024-09-07 12:41:20|304.78|302.78|304.77|302.77|304.78|302.78|304.66|302.66|8
1725712890000|2024-09-07 12:41:30|304.76|302.76|304.77|302.77|304.78|302.78|304.75|302.75|7
1725712900000|2024-09-07 12:41:40|304.78|302.78|304.71|302.71|304.78|302.78|304.71|302.71|11
1725712910000|2024-09-07 12:41:50|304.72|302.72|304.73|302.73|304.73|302.73|304.72|302.72|4
1725712920000|2024-09-07 12:42:00|304.71|302.71|304.74|302.74|304.74|302.74|304.71|302.71|2
1725712930000|2024-09-07 12:42:10|304.73|302.73|304.72|302.72|304.73|302.73|304.72|302.72|2
1725712940000|2024-09-07 12:42:20|304.7|302.7|304.61|302.61|304.72|302.72|304.61|302.61|8
1725712950000|2024-09-07 12:42:30|304.63|302.63|304.76|302.76|304.76|302.76|304.63|302.63|7
1725712960000|2024-09-07 12:42:40|304.77|302.77|304.77|302.77|304.77|302.77|304.77|302.77|1
1725712980000|2024-09-07 12:43:00|304.78|302.78|304.78|302.78|304.78|302.78|304.78|302.78|1
1725713040000|2024-09-07 12:44:00|304.71|302.71|304.62|302.62|304.71|302.71|304.62|302.62|4
1725713050000|2024-09-07 12:44:10|304.63|302.63|304.62|302.62|304.64|302.64|304.62|302.62|4
1725713060000|2024-09-07 12:44:20|304.6|302.6|304.49|302.49|304.6|302.6|304.49|302.49|5
1725713070000|2024-09-07 12:44:30|304.53|302.53|304.57|302.57|304.58|302.58|304.53|302.53|3
1725713100000|2024-09-07 12:45:00|304.59|302.59|304.71|302.71|304.71|302.71|304.59|302.59|10
1725713110000|2024-09-07 12:45:10|304.75|302.75|304.79|302.79|304.79|302.79|304.75|302.75|3
1725713120000|2024-09-07 12:45:20|304.82|302.82|304.8|302.8|304.82|302.82|304.8|302.8|4
1725713130000|2024-09-07 12:45:30|304.84|302.84|304.85|302.85|304.85|302.85|304.84|302.84|2
1725713140000|2024-09-07 12:45:40|304.87|302.87|304.88|302.88|304.88|302.88|304.87|302.87|2
1725713150000|2024-09-07 12:45:50|304.91|302.91|304.93|302.93|304.94|302.94|304.91|302.91|5
1725713160000|2024-09-07 12:46:00|304.87|302.87|304.82|302.82|304.87|302.87|304.81|302.81|5
1725713170000|2024-09-07 12:46:10|304.81|302.81|304.79|302.79|304.81|302.81|304.79|302.79|2
1725713180000|2024-09-07 12:46:20|304.74|302.74|304.69|302.69|304.74|302.74|304.69|302.69|6
1725713190000|2024-09-07 12:46:30|304.67|302.67|304.67|302.67|304.67|302.67|304.66|302.66|3
1725713200000|2024-09-07 12:46:40|304.68|302.68|304.67|302.67|304.68|302.68|304.67|302.67|2
1725713220000|2024-09-07 12:47:00|304.66|302.66|304.6|302.6|304.66|302.66|304.59|302.59|5
1725713230000|2024-09-07 12:47:10|304.59|302.59|304.64|302.64|304.64|302.64|304.59|302.59|4
1725713240000|2024-09-07 12:47:20|304.7|302.7|304.64|302.64|304.73|302.73|304.62|302.62|14
1725713250000|2024-09-07 12:47:30|304.63|302.63|304.64|302.64|304.64|302.64|304.61|302.61|7
1725713260000|2024-09-07 12:47:40|304.65|302.65|304.67|302.67|304.67|302.67|304.64|302.64|4
1725713270000|2024-09-07 12:47:50|304.68|302.68|304.76|302.76|304.76|302.76|304.67|302.67|7
1725713280000|2024-09-07 12:48:00|304.75|302.75|304.72|302.72|304.76|302.76|304.69|302.69|8
1725713290000|2024-09-07 12:48:10|304.71|302.71|304.71|302.71|304.73|302.73|304.71|302.71|9
1725713310000|2024-09-07 12:48:30|304.74|302.74|304.75|302.75|304.75|302.75|304.74|302.74|2
1725713320000|2024-09-07 12:48:40|304.76|302.76|304.93|302.93|304.93|302.93|304.76|302.76|9
1725713330000|2024-09-07 12:48:50|304.96|302.96|305.16|303.16|305.27|303.27|304.96|302.96|21
1725713340000|2024-09-07 12:49:00|305.15|303.15|304.97|302.97|305.15|303.15|304.94|302.94|17
1725713350000|2024-09-07 12:49:10|304.96|302.96|305.15|303.15|305.15|303.15|304.96|302.96|7
1725713360000|2024-09-07 12:49:20|305.13|303.13|305.19|303.19|305.19|303.19|305.01|303.01|11
1725713370000|2024-09-07 12:49:30|305.2|303.2|305.27|303.27|305.27|303.27|305.2|303.2|9
1725713390000|2024-09-07 12:49:50|305.29|303.29|305.22|303.22|305.31|303.31|305.17|303.17|14
1725713400000|2024-09-07 12:50:00|305.21|303.21|305.25|303.25|305.29|303.29|305.19|303.19|15
1725713410000|2024-09-07 12:50:10|305.28|303.28|305.22|303.22|305.31|303.31|305.22|303.22|16
1725713420000|2024-09-07 12:50:20|305.2|303.2|305.28|303.28|305.32|303.32|305.2|303.2|13
1725713430000|2024-09-07 12:50:30|305.3|303.3|305.12|303.12|305.3|303.3|305.1|303.1|28
1725713440000|2024-09-07 12:50:40|305.11|303.11|305.1|303.1|305.14|303.14|305.06|303.06|17
1725713450000|2024-09-07 12:50:50|305.09|303.09|305.09|303.09|305.1|303.1|305.08|303.08|7
1725713460000|2024-09-07 12:51:00|305.1|303.1|305.1|303.1|305.17|303.17|305.05|303.05|16
1725713470000|2024-09-07 12:51:10|305.09|303.09|305.05|303.05|305.1|303.1|305.05|303.05|7
1725713480000|2024-09-07 12:51:20|305.02|303.02|305.07|303.07|305.11|303.11|305|303|13
1725713490000|2024-09-07 12:51:30|305.11|303.11|305.2|303.2|305.23|303.23|305.09|303.09|13
1725713500000|2024-09-07 12:51:40|305.19|303.19|305.22|303.22|305.22|303.22|305.19|303.19|14
1725713510000|2024-09-07 12:51:50|305.3|303.3|305.31|303.31|305.31|303.31|305.29|303.29|11
1725713530000|2024-09-07 12:52:10|305.3|303.3|305.22|303.22|305.31|303.31|305.21|303.21|9
1725713550000|2024-09-07 12:52:30|305.2|303.2|305.15|303.15|305.2|303.2|305.12|303.12|10
1725713560000|2024-09-07 12:52:40|305.14|303.14|305.14|303.14|305.14|303.14|305.12|303.12|4
1725713570000|2024-09-07 12:52:50|305.15|303.15|305.13|303.13|305.15|303.15|305.11|303.11|9
1725713580000|2024-09-07 12:53:00|305.14|303.14|305.31|303.31|305.31|303.31|305.14|303.14|6
1725713590000|2024-09-07 12:53:10|305.3|303.3|305.31|303.31|305.33|303.33|305.3|303.3|8
1725713600000|2024-09-07 12:53:20|305.33|303.33|305.32|303.32|305.33|303.33|305.31|303.31|3
1725713610000|2024-09-07 12:53:30|305.34|303.34|305.35|303.35|305.35|303.35|305.34|303.34|2
1725713630000|2024-09-07 12:53:50|305.34|303.34|305.35|303.35|305.35|303.35|305.34|303.34|2
1725713640000|2024-09-07 12:54:00|305.38|303.38|305.54|303.54|305.58|303.58|305.38|303.38|27
1725713650000|2024-09-07 12:54:10|305.55|303.55|305.45|303.45|305.57|303.57|305.45|303.45|12
1725713660000|2024-09-07 12:54:20|305.46|303.46|305.46|303.46|305.46|303.46|305.46|303.46|1
1725713670000|2024-09-07 12:54:30|305.47|303.47|305.5|303.5|305.5|303.5|305.47|303.47|7
1725713680000|2024-09-07 12:54:40|305.51|303.51|305.57|303.57|305.59|303.59|305.51|303.51|10
1725713690000|2024-09-07 12:54:50|305.56|303.56|305.57|303.57|305.57|303.57|305.54|303.54|8
1725713700000|2024-09-07 12:55:00|305.58|303.58|305.66|303.66|305.66|303.66|305.58|303.58|7
1725713710000|2024-09-07 12:55:10|305.62|303.62|305.54|303.54|305.62|303.62|305.51|303.51|4
1725713720000|2024-09-07 12:55:20|305.51|303.51|305.52|303.52|305.53|303.53|305.5|303.5|16
1725713730000|2024-09-07 12:55:30|305.53|303.53|305.52|303.52|305.53|303.53|305.51|303.51|4
1725713740000|2024-09-07 12:55:40|305.48|303.48|305.43|303.43|305.48|303.48|305.42|303.42|12
1725713750000|2024-09-07 12:55:50|305.41|303.41|305.51|303.51|305.51|303.51|305.41|303.41|8
1725713760000|2024-09-07 12:56:00|305.55|303.55|305.58|303.58|305.58|303.58|305.44|303.44|18
1725713770000|2024-09-07 12:56:10|305.61|303.61|305.69|303.69|305.7|303.7|305.56|303.56|16
1725713780000|2024-09-07 12:56:20|305.68|303.68|305.68|303.68|305.69|303.69|305.68|303.68|3
1725713790000|2024-09-07 12:56:30|305.62|303.62|305.62|303.62|305.63|303.63|305.6|303.6|8
1725713800000|2024-09-07 12:56:40|305.63|303.63|305.65|303.65|305.67|303.67|305.55|303.55|11
1725713810000|2024-09-07 12:56:50|305.66|303.66|305.68|303.68|305.68|303.68|305.61|303.61|10
1725713820000|2024-09-07 12:57:00|305.67|303.67|305.45|303.45|305.68|303.68|305.44|303.44|17
1725713830000|2024-09-07 12:57:10|305.46|303.46|305.57|303.57|305.58|303.58|305.46|303.46|12
1725713840000|2024-09-07 12:57:20|305.58|303.58|305.5|303.5|305.58|303.58|305.49|303.49|10
1725713850000|2024-09-07 12:57:30|305.51|303.51|305.5|303.5|305.52|303.52|305.5|303.5|5
1725713870000|2024-09-07 12:57:50|305.48|303.48|305.41|303.41|305.48|303.48|305.38|303.38|8
1725713880000|2024-09-07 12:58:00|305.42|303.42|305.47|303.47|305.49|303.49|305.41|303.41|16
1725713890000|2024-09-07 12:58:10|305.48|303.48|305.48|303.48|305.48|303.48|305.45|303.45|4
1725713920000|2024-09-07 12:58:40|305.46|303.46|305.38|303.38|305.48|303.48|305.38|303.38|9
1725713930000|2024-09-07 12:58:50|305.22|303.22|305.21|303.21|305.22|303.22|305.21|303.21|2
1725713940000|2024-09-07 12:59:00|305.18|303.18|305.13|303.13|305.18|303.18|305.13|303.13|2
1725713950000|2024-09-07 12:59:10|305.1|303.1|305.09|303.09|305.1|303.1|305.09|303.09|2
1725714000000|2024-09-07 13:00:00|305.11|303.11|305.27|303.27|305.31|303.31|305.11|303.11|14
1725714010000|2024-09-07 13:00:10|305.26|303.26|305.3|303.3|305.31|303.31|305.26|303.26|7
1725714020000|2024-09-07 13:00:20|305.31|303.31|305.2|303.2|305.31|303.31|305.2|303.2|14
1725714030000|2024-09-07 13:00:30|305.21|303.21|305.1|303.1|305.29|303.29|305.1|303.1|19
1725714040000|2024-09-07 13:00:40|305.11|303.11|305.08|303.08|305.11|303.11|305.08|303.08|19
1725714050000|2024-09-07 13:00:50|305.09|303.09|305.01|303.01|305.11|303.11|305.01|303.01|10
1725714060000|2024-09-07 13:01:00|305|303|304.98|302.98|305.01|303.01|304.96|302.96|10
1725714070000|2024-09-07 13:01:10|304.99|302.99|304.99|302.99|304.99|302.99|304.99|302.99|1
1725714090000|2024-09-07 13:01:30|304.98|302.98|304.94|302.94|304.98|302.98|304.94|302.94|4
1725714100000|2024-09-07 13:01:40|304.95|302.95|304.97|302.97|305.03|303.03|304.92|302.92|18
1725714110000|2024-09-07 13:01:50|305.04|303.04|305.12|303.12|305.2|303.2|305.04|303.04|11
1725714120000|2024-09-07 13:02:00|305.11|303.11|305|303|305.12|303.12|305|303|7
1725714140000|2024-09-07 13:02:20|305.01|303.01|305.03|303.03|305.07|303.07|305.01|303.01|11
1725714150000|2024-09-07 13:02:30|305.02|303.02|305.01|303.01|305.04|303.04|305.01|303.01|10
1725714160000|2024-09-07 13:02:40|304.96|302.96|304.92|302.92|304.96|302.96|304.92|302.92|10
1725714190000|2024-09-07 13:03:10|304.95|302.95|305.03|303.03|305.04|303.04|304.95|302.95|8
1725714200000|2024-09-07 13:03:20|305.04|303.04|305.09|303.09|305.09|303.09|305.04|303.04|6
1725714210000|2024-09-07 13:03:30|305.1|303.1|305.11|303.11|305.12|303.12|305.1|303.1|3
1725714220000|2024-09-07 13:03:40|305.12|303.12|305.17|303.17|305.17|303.17|305.12|303.12|10
1725714230000|2024-09-07 13:03:50|305.14|303.14|305.1|303.1|305.18|303.18|305.09|303.09|7
1725714240000|2024-09-07 13:04:00|305.11|303.11|305.15|303.15|305.15|303.15|305.1|303.1|11
1725714270000|2024-09-07 13:04:30|305.18|303.18|305.27|303.27|305.27|303.27|305.18|303.18|2
1725714280000|2024-09-07 13:04:40|305.25|303.25|305.21|303.21|305.25|303.25|305.16|303.16|13
1725714290000|2024-09-07 13:04:50|305.22|303.22|305.36|303.36|305.36|303.36|305.21|303.21|9
1725714300000|2024-09-07 13:05:00|305.35|303.35|305.43|303.43|305.49|303.49|305.35|303.35|18
1725714310000|2024-09-07 13:05:10|305.44|303.44|305.42|303.42|305.47|303.47|305.41|303.41|18
1725714320000|2024-09-07 13:05:20|305.44|303.44|305.5|303.5|305.54|303.54|305.42|303.42|15
1725714330000|2024-09-07 13:05:30|305.49|303.49|305.6|303.6|305.6|303.6|305.49|303.49|17
1725714360000|2024-09-07 13:06:00|305.61|303.61|305.74|303.74|305.74|303.74|305.61|303.61|11
1725714370000|2024-09-07 13:06:10|305.75|303.75|305.64|303.64|305.75|303.75|305.64|303.64|7
1725714380000|2024-09-07 13:06:20|305.65|303.65|305.64|303.64|305.65|303.65|305.61|303.61|7
1725714390000|2024-09-07 13:06:30|305.65|303.65|305.66|303.66|305.66|303.66|305.65|303.65|4
1725714410000|2024-09-07 13:06:50|305.7|303.7|305.76|303.76|305.76|303.76|305.7|303.7|7
1725714420000|2024-09-07 13:07:00|305.83|303.83|305.76|303.76|305.88|303.88|305.76|303.76|10
1725714430000|2024-09-07 13:07:10|305.77|303.77|305.76|303.76|305.77|303.77|305.76|303.76|2
1725714450000|2024-09-07 13:07:30|305.72|303.72|305.75|303.75|305.75|303.75|305.72|303.72|11
1725714460000|2024-09-07 13:07:40|305.74|303.74|305.76|303.76|305.76|303.76|305.74|303.74|7
1725714470000|2024-09-07 13:07:50|305.8|303.8|305.87|303.87|305.87|303.87|305.8|303.8|5
1725714480000|2024-09-07 13:08:00|305.86|303.86|305.75|303.75|305.88|303.88|305.75|303.75|14
1725714490000|2024-09-07 13:08:10|305.76|303.76|305.64|303.64|305.76|303.76|305.63|303.63|7
1725714500000|2024-09-07 13:08:20|305.63|303.63|305.66|303.66|305.67|303.67|305.61|303.61|8
1725714510000|2024-09-07 13:08:30|305.71|303.71|305.71|303.71|305.72|303.72|305.7|303.7|7
1725714550000|2024-09-07 13:09:10|305.65|303.65|305.63|303.63|305.65|303.65|305.63|303.63|2
1725714560000|2024-09-07 13:09:20|305.61|303.61|305.59|303.59|305.61|303.61|305.59|303.59|3
1725714570000|2024-09-07 13:09:30|305.63|303.63|305.65|303.65|305.66|303.66|305.62|303.62|9
1725714580000|2024-09-07 13:09:40|305.66|303.66|305.67|303.67|305.67|303.67|305.66|303.66|4
1725714600000|2024-09-07 13:10:00|305.69|303.69|305.81|303.81|305.81|303.81|305.69|303.69|7
1725714610000|2024-09-07 13:10:10|305.8|303.8|305.81|303.81|305.81|303.81|305.78|303.78|3
1725714670000|2024-09-07 13:11:10|305.78|303.78|305.77|303.77|305.78|303.78|305.77|303.77|2
1725714680000|2024-09-07 13:11:20|305.8|303.8|305.75|303.75|305.8|303.8|305.71|303.71|11
1725714690000|2024-09-07 13:11:30|305.76|303.76|305.77|303.77|305.77|303.77|305.76|303.76|4
1725714720000|2024-09-07 13:12:00|305.79|303.79|305.87|303.87|305.87|303.87|305.79|303.79|5
1725714740000|2024-09-07 13:12:20|305.86|303.86|305.87|303.87|305.87|303.87|305.86|303.86|2
1725714770000|2024-09-07 13:12:50|305.86|303.86|305.84|303.84|305.86|303.86|305.8|303.8|5
1725714780000|2024-09-07 13:13:00|305.83|303.83|305.83|303.83|305.84|303.84|305.81|303.81|9
1725714800000|2024-09-07 13:13:20|305.87|303.87|305.84|303.84|305.87|303.87|305.84|303.84|7
1725714810000|2024-09-07 13:13:30|305.8|303.8|305.84|303.84|305.85|303.85|305.8|303.8|3
1725714820000|2024-09-07 13:13:40|305.85|303.85|305.85|303.85|305.85|303.85|305.85|303.85|1
1725714840000|2024-09-07 13:14:00|305.87|303.87|305.88|303.88|305.89|303.89|305.85|303.85|7
1725714850000|2024-09-07 13:14:10|305.87|303.87|305.88|303.88|305.88|303.88|305.85|303.85|5
1725714870000|2024-09-07 13:14:30|305.9|303.9|305.9|303.9|305.9|303.9|305.9|303.9|1
1725714890000|2024-09-07 13:14:50|305.91|303.91|305.95|303.95|305.95|303.95|305.91|303.91|2
1725714910000|2024-09-07 13:15:10|305.94|303.94|305.93|303.93|305.95|303.95|305.93|303.93|3
1725714920000|2024-09-07 13:15:20|305.87|303.87|305.81|303.81|305.87|303.87|305.81|303.81|4
1725714930000|2024-09-07 13:15:30|305.82|303.82|305.71|303.71|305.82|303.82|305.71|303.71|5
1725714940000|2024-09-07 13:15:40|305.7|303.7|305.66|303.66|305.7|303.7|305.63|303.63|6
1725714950000|2024-09-07 13:15:50|305.65|303.65|305.65|303.65|305.67|303.67|305.64|303.64|8
1725714960000|2024-09-07 13:16:00|305.6|303.6|305.58|303.58|305.6|303.6|305.54|303.54|8
1725714970000|2024-09-07 13:16:10|305.53|303.53|305.53|303.53|305.53|303.53|305.53|303.53|1
1725714980000|2024-09-07 13:16:20|305.52|303.52|305.57|303.57|305.57|303.57|305.5|303.5|5
1725715000000|2024-09-07 13:16:40|305.51|303.51|305.39|303.39|305.51|303.51|305.39|303.39|7
1725715010000|2024-09-07 13:16:50|305.4|303.4|305.32|303.32|305.4|303.4|305.32|303.32|8
1725715020000|2024-09-07 13:17:00|305.33|303.33|305.35|303.35|305.35|303.35|305.33|303.33|7
1725715070000|2024-09-07 13:17:50|305.29|303.29|305.26|303.26|305.29|303.29|305.26|303.26|7
1725715090000|2024-09-07 13:18:10|305.28|303.28|305.31|303.31|305.31|303.31|305.28|303.28|2
1725715100000|2024-09-07 13:18:20|305.25|303.25|305.23|303.23|305.25|303.25|305.23|303.23|3
1725715110000|2024-09-07 13:18:30|305.24|303.24|305.3|303.3|305.3|303.3|305.24|303.24|4
1725715120000|2024-09-07 13:18:40|305.35|303.35|305.35|303.35|305.36|303.36|305.35|303.35|3
1725715130000|2024-09-07 13:18:50|305.37|303.37|305.35|303.35|305.37|303.37|305.35|303.35|4
1725715140000|2024-09-07 13:19:00|305.33|303.33|305.28|303.28|305.33|303.33|305.27|303.27|8
1725715150000|2024-09-07 13:19:10|305.27|303.27|305.28|303.28|305.28|303.28|305.26|303.26|3
1725715170000|2024-09-07 13:19:30|305.31|303.31|305.3|303.3|305.31|303.31|305.29|303.29|3
1725715180000|2024-09-07 13:19:40|305.31|303.31|305.31|303.31|305.31|303.31|305.31|303.31|1
1725715190000|2024-09-07 13:19:50|305.32|303.32|305.33|303.33|305.33|303.33|305.31|303.31|3
1725715200000|2024-09-07 13:20:00|305.34|303.34|305.36|303.36|305.4|303.4|305.34|303.34|7
1725715210000|2024-09-07 13:20:10|305.39|303.39|305.36|303.36|305.39|303.39|305.35|303.35|4
1725715220000|2024-09-07 13:20:20|305.35|303.35|305.35|303.35|305.35|303.35|305.35|303.35|1
1725715240000|2024-09-07 13:20:40|305.32|303.32|305.33|303.33|305.35|303.35|305.28|303.28|17
1725715250000|2024-09-07 13:20:50|305.3|303.3|305.33|303.33|305.33|303.33|305.3|303.3|6
1725715280000|2024-09-07 13:21:20|305.35|303.35|305.37|303.37|305.4|303.4|305.35|303.35|5
1725715290000|2024-09-07 13:21:30|305.38|303.38|305.37|303.37|305.42|303.42|305.37|303.37|6
1725715340000|2024-09-07 13:22:20|305.43|303.43|305.43|303.43|305.43|303.43|305.42|303.42|5
1725715360000|2024-09-07 13:22:40|305.4|303.4|305.37|303.37|305.4|303.4|305.37|303.37|6
1725715370000|2024-09-07 13:22:50|305.38|303.38|305.38|303.38|305.39|303.39|305.37|303.37|7
1725715400000|2024-09-07 13:23:20|305.37|303.37|305.36|303.36|305.37|303.37|305.36|303.36|2
1725715450000|2024-09-07 13:24:10|305.35|303.35|305.36|303.36|305.36|303.36|305.34|303.34|3
1725715490000|2024-09-07 13:24:50|305.35|303.35|305.34|303.34|305.35|303.35|305.34|303.34|2
1725715500000|2024-09-07 13:25:00|305.32|303.32|305.33|303.33|305.36|303.36|305.31|303.31|7
1725715510000|2024-09-07 13:25:10|305.34|303.34|305.33|303.33|305.34|303.34|305.33|303.33|2
1725715560000|2024-09-07 13:26:00|305.36|303.36|305.44|303.44|305.46|303.46|305.36|303.36|7
1725715570000|2024-09-07 13:26:10|305.43|303.43|305.42|303.42|305.43|303.43|305.42|303.42|2
1725715620000|2024-09-07 13:27:00|305.41|303.41|305.37|303.37|305.41|303.41|305.37|303.37|5
1725715650000|2024-09-07 13:27:30|305.38|303.38|305.37|303.37|305.38|303.38|305.37|303.37|2
1725715670000|2024-09-07 13:27:50|305.35|303.35|305.35|303.35|305.35|303.35|305.35|303.35|1
1725715680000|2024-09-07 13:28:00|305.37|303.37|305.37|303.37|305.37|303.37|305.37|303.37|1
1725715690000|2024-09-07 13:28:10|305.41|303.41|305.41|303.41|305.41|303.41|305.39|303.39|5
1725715710000|2024-09-07 13:28:30|305.42|303.42|305.43|303.43|305.43|303.43|305.42|303.42|2
1725715720000|2024-09-07 13:28:40|305.42|303.42|305.41|303.41|305.42|303.42|305.41|303.41|2
1725715730000|2024-09-07 13:28:50|305.42|303.42|305.42|303.42|305.42|303.42|305.42|303.42|1
1725715740000|2024-09-07 13:29:00|305.41|303.41|305.41|303.41|305.41|303.41|305.41|303.41|1
1725715760000|2024-09-07 13:29:20|305.43|303.43|305.41|303.41|305.43|303.43|305.41|303.41|3
1725715790000|2024-09-07 13:29:50|305.39|303.39|305.39|303.39|305.39|303.39|305.39|303.39|1
1725715800000|2024-09-07 13:30:00|305.4|303.4|305.42|303.42|305.43|303.43|305.4|303.4|3
1725715810000|2024-09-07 13:30:10|305.39|303.39|305.38|303.38|305.41|303.41|305.38|303.38|5
1725715820000|2024-09-07 13:30:20|305.36|303.36|305.35|303.35|305.36|303.36|305.35|303.35|2
1725715830000|2024-09-07 13:30:30|305.36|303.36|305.35|303.35|305.36|303.36|305.35|303.35|2
1725715840000|2024-09-07 13:30:40|305.36|303.36|305.35|303.35|305.36|303.36|305.35|303.35|2
1725715850000|2024-09-07 13:30:50|305.34|303.34|305.34|303.34|305.34|303.34|305.34|303.34|1
1725715860000|2024-09-07 13:31:00|305.37|303.37|305.38|303.38|305.39|303.39|305.37|303.37|3
1725715870000|2024-09-07 13:31:10|305.4|303.4|305.37|303.37|305.4|303.4|305.37|303.37|4
1725715900000|2024-09-07 13:31:40|305.36|303.36|305.36|303.36|305.36|303.36|305.36|303.36|1
1725715910000|2024-09-07 13:31:50|305.35|303.35|305.34|303.34|305.35|303.35|305.34|303.34|2
1725715920000|2024-09-07 13:32:00|305.37|303.37|305.5|303.5|305.5|303.5|305.37|303.37|6
1725715980000|2024-09-07 13:33:00|305.55|303.55|305.62|303.62|305.67|303.67|305.55|303.55|10
1725715990000|2024-09-07 13:33:10|305.61|303.61|305.65|303.65|305.65|303.65|305.61|303.61|3
1725716000000|2024-09-07 13:33:20|305.69|303.69|305.76|303.76|305.77|303.77|305.69|303.69|5
1725716010000|2024-09-07 13:33:30|305.73|303.73|305.72|303.72|305.74|303.74|305.72|303.72|4
1725716020000|2024-09-07 13:33:40|305.73|303.73|305.73|303.73|305.73|303.73|305.73|303.73|1
1725716050000|2024-09-07 13:34:10|305.74|303.74|305.74|303.74|305.74|303.74|305.74|303.74|1
1725716080000|2024-09-07 13:34:40|305.73|303.73|305.73|303.73|305.73|303.73|305.73|303.73|1
1725716090000|2024-09-07 13:34:50|305.74|303.74|305.72|303.72|305.74|303.74|305.72|303.72|5
1725716100000|2024-09-07 13:35:00|305.73|303.73|305.74|303.74|305.74|303.74|305.73|303.73|2
1725716120000|2024-09-07 13:35:20|305.75|303.75|305.75|303.75|305.75|303.75|305.75|303.75|1
1725716130000|2024-09-07 13:35:30|305.77|303.77|305.85|303.85|305.85|303.85|305.77|303.77|2
1725716140000|2024-09-07 13:35:40|305.84|303.84|305.84|303.84|305.84|303.84|305.84|303.84|1
1725716150000|2024-09-07 13:35:50|305.85|303.85|305.86|303.86|305.86|303.86|305.85|303.85|2
1725716250000|2024-09-07 13:37:30|305.85|303.85|305.85|303.85|305.85|303.85|305.85|303.85|1
1725716260000|2024-09-07 13:37:40|305.84|303.84|305.82|303.82|305.86|303.86|305.82|303.82|9
1725716270000|2024-09-07 13:37:50|305.83|303.83|305.85|303.85|305.86|303.86|305.83|303.83|8
1725716290000|2024-09-07 13:38:10|305.86|303.86|305.86|303.86|305.86|303.86|305.86|303.86|1
1725716340000|2024-09-07 13:39:00|305.85|303.85|305.86|303.86|305.86|303.86|305.84|303.84|3
1725716350000|2024-09-07 13:39:10|305.84|303.84|305.64|303.64|305.84|303.84|305.63|303.63|19
1725716360000|2024-09-07 13:39:20|305.65|303.65|305.65|303.65|305.66|303.66|305.65|303.65|3
1725716410000|2024-09-07 13:40:10|305.62|303.62|305.56|303.56|305.62|303.62|305.56|303.56|10
1725716420000|2024-09-07 13:40:20|305.55|303.55|305.55|303.55|305.55|303.55|305.55|303.55|1
1725716430000|2024-09-07 13:40:30|305.52|303.52|305.52|303.52|305.53|303.53|305.51|303.51|8
1725716440000|2024-09-07 13:40:40|305.51|303.51|305.44|303.44|305.51|303.51|305.41|303.41|7
1725716450000|2024-09-07 13:40:50|305.41|303.41|305.37|303.37|305.41|303.41|305.37|303.37|7
1725716460000|2024-09-07 13:41:00|305.36|303.36|305.31|303.31|305.37|303.37|305.31|303.31|5
1725716470000|2024-09-07 13:41:10|305.22|303.22|305.12|303.12|305.22|303.22|305.12|303.12|7
1725716510000|2024-09-07 13:41:50|305.08|303.08|305.02|303.02|305.08|303.08|305.02|303.02|2
1725716520000|2024-09-07 13:42:00|305|303|304.95|302.95|305|303|304.91|302.91|7
1725716530000|2024-09-07 13:42:10|304.97|302.97|304.88|302.88|304.97|302.97|304.88|302.88|15
1725716540000|2024-09-07 13:42:20|304.77|302.77|304.42|302.42|304.78|302.78|304.42|302.42|19
1725716550000|2024-09-07 13:42:30|304.43|302.43|304.58|302.58|304.58|302.58|304.43|302.43|18
1725716560000|2024-09-07 13:42:40|304.59|302.59|304.63|302.63|304.65|302.65|304.58|302.58|9
1725716570000|2024-09-07 13:42:50|304.65|302.65|304.88|302.88|304.89|302.89|304.65|302.65|7
1725716580000|2024-09-07 13:43:00|304.87|302.87|304.77|302.77|304.88|302.88|304.75|302.75|13
1725716600000|2024-09-07 13:43:20|304.8|302.8|304.9|302.9|304.9|302.9|304.8|302.8|7
1725716610000|2024-09-07 13:43:30|304.92|302.92|304.92|302.92|304.92|302.92|304.92|302.92|1
1725716620000|2024-09-07 13:43:40|304.91|302.91|304.77|302.77|304.91|302.91|304.76|302.76|13
1725716630000|2024-09-07 13:43:50|304.76|302.76|304.68|302.68|304.76|302.76|304.68|302.68|18
1725716640000|2024-09-07 13:44:00|304.7|302.7|304.75|302.75|304.79|302.79|304.7|302.7|6
1725716650000|2024-09-07 13:44:10|304.77|302.77|304.75|302.75|304.78|302.78|304.74|302.74|7
1725716660000|2024-09-07 13:44:20|304.76|302.76|304.74|302.74|304.76|302.76|304.74|302.74|3
1725716670000|2024-09-07 13:44:30|304.75|302.75|304.71|302.71|304.75|302.75|304.7|302.7|3
1725716680000|2024-09-07 13:44:40|304.72|302.72|304.72|302.72|304.73|302.73|304.69|302.69|4
1725716690000|2024-09-07 13:44:50|304.73|302.73|304.73|302.73|304.73|302.73|304.72|302.72|5
1725716700000|2024-09-07 13:45:00|304.72|302.72|304.86|302.86|304.95|302.95|304.72|302.72|11
1725716710000|2024-09-07 13:45:10|304.88|302.88|304.94|302.94|304.94|302.94|304.88|302.88|9
1725716720000|2024-09-07 13:45:20|304.9|302.9|304.89|302.89|304.94|302.94|304.89|302.89|10
1725716730000|2024-09-07 13:45:30|304.86|302.86|304.86|302.86|304.88|302.88|304.86|302.86|8
1725716740000|2024-09-07 13:45:40|304.87|302.87|304.79|302.79|304.87|302.87|304.79|302.79|5
1725716750000|2024-09-07 13:45:50|304.74|302.74|304.68|302.68|304.75|302.75|304.68|302.68|6
1725716760000|2024-09-07 13:46:00|304.6|302.6|304.59|302.59|304.66|302.66|304.59|302.59|9
1725716770000|2024-09-07 13:46:10|304.58|302.58|304.56|302.56|304.63|302.63|304.54|302.54|20
1725716780000|2024-09-07 13:46:20|304.55|302.55|304.57|302.57|304.57|302.57|304.53|302.53|10
1725716790000|2024-09-07 13:46:30|304.59|302.59|304.56|302.56|304.64|302.64|304.55|302.55|10
1725716800000|2024-09-07 13:46:40|304.55|302.55|304.56|302.56|304.56|302.56|304.53|302.53|10
1725716820000|2024-09-07 13:47:00|304.51|302.51|304.46|302.46|304.53|302.53|304.46|302.46|14
1725716830000|2024-09-07 13:47:10|304.47|302.47|304.64|302.64|304.64|302.64|304.45|302.45|9
1725716840000|2024-09-07 13:47:20|304.63|302.63|304.65|302.65|304.65|302.65|304.63|302.63|4
1725716850000|2024-09-07 13:47:30|304.66|302.66|304.7|302.7|304.71|302.71|304.65|302.65|9
1725716860000|2024-09-07 13:47:40|304.69|302.69|304.75|302.75|304.75|302.75|304.69|302.69|6
1725716870000|2024-09-07 13:47:50|304.76|302.76|304.76|302.76|304.76|302.76|304.76|302.76|1
1725716880000|2024-09-07 13:48:00|304.78|302.78|304.78|302.78|304.8|302.8|304.78|302.78|5
1725716890000|2024-09-07 13:48:10|304.79|302.79|304.81|302.81|304.81|302.81|304.78|302.78|9
1725716900000|2024-09-07 13:48:20|304.8|302.8|304.84|302.84|304.85|302.85|304.8|302.8|5
1725716910000|2024-09-07 13:48:30|304.86|302.86|304.86|302.86|304.9|302.9|304.86|302.86|8
1725716940000|2024-09-07 13:49:00|304.88|302.88|304.98|302.98|304.99|302.99|304.87|302.87|6
1725716950000|2024-09-07 13:49:10|304.99|302.99|304.94|302.94|305.04|303.04|304.94|302.94|7
1725716960000|2024-09-07 13:49:20|304.92|302.92|305.08|303.08|305.08|303.08|304.92|302.92|10
1725716970000|2024-09-07 13:49:30|305.07|303.07|305|303|305.07|303.07|304.98|302.98|10
1725716980000|2024-09-07 13:49:40|304.98|302.98|305|303|305.01|303.01|304.94|302.94|16
1725716990000|2024-09-07 13:49:50|305.01|303.01|305.04|303.04|305.04|303.04|304.99|302.99|12
1725717000000|2024-09-07 13:50:00|305.06|303.06|305.2|303.2|305.2|303.2|305.06|303.06|12
1725717010000|2024-09-07 13:50:10|305.19|303.19|305.2|303.2|305.2|303.2|305.18|303.18|6
1725717020000|2024-09-07 13:50:20|305.16|303.16|305.27|303.27|305.27|303.27|305.16|303.16|8
1725717030000|2024-09-07 13:50:30|305.25|303.25|305.21|303.21|305.27|303.27|305.21|303.21|4
1725717040000|2024-09-07 13:50:40|305.19|303.19|305.03|303.03|305.19|303.19|304.99|302.99|9
1725717060000|2024-09-07 13:51:00|305.06|303.06|305.04|303.04|305.06|303.06|305.03|303.03|5
1725717080000|2024-09-07 13:51:20|304.99|302.99|304.94|302.94|305.02|303.02|304.93|302.93|8
1725717090000|2024-09-07 13:51:30|304.93|302.93|304.87|302.87|304.93|302.93|304.83|302.83|11
1725717100000|2024-09-07 13:51:40|304.89|302.89|304.84|302.84|304.89|302.89|304.83|302.83|5
1725717110000|2024-09-07 13:51:50|304.82|302.82|304.82|302.82|304.85|302.85|304.78|302.78|7
1725717120000|2024-09-07 13:52:00|304.84|302.84|304.93|302.93|304.94|302.94|304.84|302.84|7
1725717130000|2024-09-07 13:52:10|304.94|302.94|304.95|302.95|304.95|302.95|304.94|302.94|2
1725717140000|2024-09-07 13:52:20|304.96|302.96|304.95|302.95|304.96|302.96|304.95|302.95|2
1725717150000|2024-09-07 13:52:30|304.96|302.96|305.1|303.1|305.1|303.1|304.96|302.96|6
1725717160000|2024-09-07 13:52:40|305.11|303.11|305.16|303.16|305.16|303.16|305.11|303.11|3
1725717190000|2024-09-07 13:53:10|305.18|303.18|305.23|303.23|305.24|303.24|305.18|303.18|8
1725717230000|2024-09-07 13:53:50|305.24|303.24|305.25|303.25|305.25|303.25|305.24|303.24|8
1725717240000|2024-09-07 13:54:00|305.23|303.23|305.24|303.24|305.24|303.24|305.23|303.23|6
1725717270000|2024-09-07 13:54:30|305.27|303.27|305.29|303.29|305.29|303.29|305.25|303.25|5
1725717280000|2024-09-07 13:54:40|305.31|303.31|305.45|303.45|305.45|303.45|305.31|303.31|10
1725717290000|2024-09-07 13:54:50|305.52|303.52|305.48|303.48|305.52|303.52|305.45|303.45|6
1725717300000|2024-09-07 13:55:00|305.51|303.51|305.51|303.51|305.51|303.51|305.5|303.5|3
1725717310000|2024-09-07 13:55:10|305.49|303.49|305.49|303.49|305.5|303.5|305.47|303.47|4
1725717320000|2024-09-07 13:55:20|305.5|303.5|305.53|303.53|305.55|303.55|305.5|303.5|4
1725717330000|2024-09-07 13:55:30|305.54|303.54|305.66|303.66|305.67|303.67|305.54|303.54|6
1725717340000|2024-09-07 13:55:40|305.64|303.64|305.63|303.63|305.64|303.64|305.63|303.63|4
1725717350000|2024-09-07 13:55:50|305.64|303.64|305.65|303.65|305.65|303.65|305.63|303.63|7
1725717370000|2024-09-07 13:56:10|305.61|303.61|305.46|303.46|305.61|303.61|305.46|303.46|7
1725717380000|2024-09-07 13:56:20|305.43|303.43|305.37|303.37|305.43|303.43|305.37|303.37|4
1725717390000|2024-09-07 13:56:30|305.38|303.38|305.4|303.4|305.4|303.4|305.38|303.38|2
1725717400000|2024-09-07 13:56:40|305.39|303.39|305.4|303.4|305.4|303.4|305.39|303.39|2
1725717430000|2024-09-07 13:57:10|305.38|303.38|305.36|303.36|305.38|303.38|305.36|303.36|3
1725717440000|2024-09-07 13:57:20|305.32|303.32|305.29|303.29|305.32|303.32|305.29|303.29|2
1725717450000|2024-09-07 13:57:30|305.28|303.28|305.28|303.28|305.29|303.29|305.28|303.28|3
1725717470000|2024-09-07 13:57:50|305.25|303.25|305.24|303.24|305.25|303.25|305.24|303.24|2
1725717480000|2024-09-07 13:58:00|305.21|303.21|305.21|303.21|305.21|303.21|305.21|303.21|1
1725717490000|2024-09-07 13:58:10|305.22|303.22|305.23|303.23|305.23|303.23|305.21|303.21|3
1725717520000|2024-09-07 13:58:40|305.26|303.26|305.23|303.23|305.26|303.26|305.23|303.23|3
1725717530000|2024-09-07 13:58:50|305.24|303.24|305.25|303.25|305.25|303.25|305.24|303.24|2
1725717570000|2024-09-07 13:59:30|305.28|303.28|305.26|303.26|305.28|303.28|305.25|303.25|3
1725717590000|2024-09-07 13:59:50|305.29|303.29|305.28|303.28|305.29|303.29|305.27|303.27|3
1725717600000|2024-09-07 14:00:00|305.31|303.31|305.25|303.25|305.34|303.34|305.25|303.25|7
1725717610000|2024-09-07 14:00:10|305.28|303.28|305.25|303.25|305.28|303.28|305.24|303.24|5
1725717620000|2024-09-07 14:00:20|305.28|303.28|305.33|303.33|305.34|303.34|305.28|303.28|7
1725717630000|2024-09-07 14:00:30|305.32|303.32|305.32|303.32|305.33|303.33|305.31|303.31|7
1725717640000|2024-09-07 14:00:40|305.33|303.33|305.25|303.25|305.33|303.33|305.24|303.24|7
1725717650000|2024-09-07 14:00:50|305.24|303.24|305.25|303.25|305.25|303.25|305.21|303.21|7
1725717670000|2024-09-07 14:01:10|305.26|303.26|305.26|303.26|305.26|303.26|305.26|303.26|1
1725717720000|2024-09-07 14:02:00|305.25|303.25|305.2|303.2|305.25|303.25|305.14|303.14|8
1725717730000|2024-09-07 14:02:10|305.19|303.19|305.24|303.24|305.25|303.25|305.19|303.19|7
1725717740000|2024-09-07 14:02:20|305.25|303.25|305.26|303.26|305.26|303.26|305.24|303.24|6
1725717750000|2024-09-07 14:02:30|305.25|303.25|305.32|303.32|305.32|303.32|305.25|303.25|3
1725717760000|2024-09-07 14:02:40|305.33|303.33|305.34|303.34|305.34|303.34|305.33|303.33|2
1725717770000|2024-09-07 14:02:50|305.37|303.37|305.39|303.39|305.39|303.39|305.37|303.37|3
1725717780000|2024-09-07 14:03:00|305.44|303.44|305.46|303.46|305.46|303.46|305.44|303.44|5
1725717800000|2024-09-07 14:03:20|305.45|303.45|305.44|303.44|305.45|303.45|305.38|303.38|9
1725717810000|2024-09-07 14:03:30|305.45|303.45|305.45|303.45|305.45|303.45|305.45|303.45|1
1725717820000|2024-09-07 14:03:40|305.47|303.47|305.58|303.58|305.58|303.58|305.47|303.47|3
1725717840000|2024-09-07 14:04:00|305.61|303.61|305.65|303.65|305.65|303.65|305.61|303.61|4
1725717850000|2024-09-07 14:04:10|305.66|303.66|305.53|303.53|305.66|303.66|305.53|303.53|10
1725717870000|2024-09-07 14:04:30|305.54|303.54|305.54|303.54|305.54|303.54|305.54|303.54|1
1725717890000|2024-09-07 14:04:50|305.49|303.49|305.47|303.47|305.49|303.49|305.47|303.47|2
1725717900000|2024-09-07 14:05:00|305.5|303.5|305.53|303.53|305.53|303.53|305.5|303.5|2
1725717910000|2024-09-07 14:05:10|305.55|303.55|305.59|303.59|305.65|303.65|305.55|303.55|9
1725717920000|2024-09-07 14:05:20|305.57|303.57|305.55|303.55|305.59|303.59|305.53|303.53|16
1725717940000|2024-09-07 14:05:40|305.54|303.54|305.48|303.48|305.55|303.55|305.46|303.46|9
1725717960000|2024-09-07 14:06:00|305.46|303.46|305.43|303.43|305.46|303.46|305.43|303.43|3
1725717970000|2024-09-07 14:06:10|305.42|303.42|305.4|303.4|305.44|303.44|305.4|303.4|8
1725717980000|2024-09-07 14:06:20|305.38|303.38|305.41|303.41|305.41|303.41|305.38|303.38|8
1725717990000|2024-09-07 14:06:30|305.4|303.4|305.38|303.38|305.41|303.41|305.36|303.36|6
1725718000000|2024-09-07 14:06:40|305.4|303.4|305.35|303.35|305.4|303.4|305.35|303.35|5
1725718010000|2024-09-07 14:06:50|305.36|303.36|305.36|303.36|305.37|303.37|305.36|303.36|3
1725718020000|2024-09-07 14:07:00|305.37|303.37|305.43|303.43|305.43|303.43|305.36|303.36|11
1725718030000|2024-09-07 14:07:10|305.45|303.45|305.45|303.45|305.45|303.45|305.42|303.42|8
1725718040000|2024-09-07 14:07:20|305.47|303.47|305.5|303.5|305.5|303.5|305.45|303.45|7
1725718050000|2024-09-07 14:07:30|305.51|303.51|305.51|303.51|305.51|303.51|305.51|303.51|1
1725718060000|2024-09-07 14:07:40|305.53|303.53|305.57|303.57|305.58|303.58|305.53|303.53|5
1725718070000|2024-09-07 14:07:50|305.54|303.54|305.58|303.58|305.58|303.58|305.54|303.54|4
1725718080000|2024-09-07 14:08:00|305.59|303.59|305.77|303.77|305.82|303.82|305.59|303.59|10
1725718090000|2024-09-07 14:08:10|305.76|303.76|305.73|303.73|305.77|303.77|305.73|303.73|4
1725718100000|2024-09-07 14:08:20|305.72|303.72|305.72|303.72|305.72|303.72|305.72|303.72|1
1725718130000|2024-09-07 14:08:50|305.75|303.75|305.84|303.84|305.84|303.84|305.75|303.75|4
1725718140000|2024-09-07 14:09:00|305.83|303.83|305.96|303.96|305.97|303.97|305.82|303.82|15
1725718150000|2024-09-07 14:09:10|305.97|303.97|306|304|306|304|305.96|303.96|13
1725718160000|2024-09-07 14:09:20|305.96|303.96|305.92|303.92|305.96|303.96|305.92|303.92|3
1725718170000|2024-09-07 14:09:30|305.91|303.91|305.92|303.92|305.92|303.92|305.89|303.89|6
1725718180000|2024-09-07 14:09:40|305.91|303.91|305.88|303.88|305.91|303.91|305.88|303.88|2
1725718190000|2024-09-07 14:09:50|305.89|303.89|305.88|303.88|305.9|303.9|305.88|303.88|6
1725718200000|2024-09-07 14:10:00|305.87|303.87|305.59|303.59|305.87|303.87|305.59|303.59|8
1725718210000|2024-09-07 14:10:10|305.61|303.61|305.67|303.67|305.71|303.71|305.61|303.61|11
1725718220000|2024-09-07 14:10:20|305.68|303.68|305.71|303.71|305.71|303.71|305.68|303.68|3
1725718230000|2024-09-07 14:10:30|305.68|303.68|305.7|303.7|305.7|303.7|305.68|303.68|3
1725718240000|2024-09-07 14:10:40|305.71|303.71|305.64|303.64|305.71|303.71|305.64|303.64|5
1725718250000|2024-09-07 14:10:50|305.65|303.65|305.71|303.71|305.71|303.71|305.65|303.65|10
1725718260000|2024-09-07 14:11:00|305.69|303.69|305.74|303.74|305.75|303.75|305.69|303.69|7
1725718270000|2024-09-07 14:11:10|305.76|303.76|305.77|303.77|305.77|303.77|305.76|303.76|2
1725718280000|2024-09-07 14:11:20|305.76|303.76|305.79|303.79|305.79|303.79|305.76|303.76|6
1725718290000|2024-09-07 14:11:30|305.76|303.76|305.8|303.8|305.9|303.9|305.76|303.76|12
1725718300000|2024-09-07 14:11:40|305.84|303.84|305.96|303.96|305.96|303.96|305.84|303.84|16
1725718310000|2024-09-07 14:11:50|305.95|303.95|305.91|303.91|305.96|303.96|305.91|303.91|10
1725718320000|2024-09-07 14:12:00|305.92|303.92|305.93|303.93|305.94|303.94|305.92|303.92|8
1725718330000|2024-09-07 14:12:10|305.9|303.9|305.9|303.9|305.9|303.9|305.9|303.9|1
1725718340000|2024-09-07 14:12:20|305.87|303.87|305.81|303.81|305.87|303.87|305.8|303.8|6
1725718350000|2024-09-07 14:12:30|305.79|303.79|305.83|303.83|305.83|303.83|305.79|303.79|4
1725718360000|2024-09-07 14:12:40|305.87|303.87|305.87|303.87|305.87|303.87|305.87|303.87|1
1725718370000|2024-09-07 14:12:50|305.88|303.88|305.88|303.88|305.88|303.88|305.88|303.88|1
1725718390000|2024-09-07 14:13:10|305.84|303.84|305.84|303.84|305.87|303.87|305.83|303.83|11
1725718400000|2024-09-07 14:13:20|305.83|303.83|305.77|303.77|305.83|303.83|305.76|303.76|7
1725718410000|2024-09-07 14:13:30|305.78|303.78|305.75|303.75|305.8|303.8|305.75|303.75|13
1725718420000|2024-09-07 14:13:40|305.73|303.73|305.76|303.76|305.76|303.76|305.73|303.73|4
1725718440000|2024-09-07 14:14:00|305.72|303.72|305.72|303.72|305.73|303.73|305.71|303.71|5
1725718450000|2024-09-07 14:14:10|305.7|303.7|305.73|303.73|305.73|303.73|305.7|303.7|5
1725718460000|2024-09-07 14:14:20|305.72|303.72|305.59|303.59|305.72|303.72|305.59|303.59|4
1725718470000|2024-09-07 14:14:30|305.56|303.56|305.58|303.58|305.58|303.58|305.55|303.55|3
1725718480000|2024-09-07 14:14:40|305.59|303.59|305.59|303.59|305.59|303.59|305.59|303.59|1
1725718490000|2024-09-07 14:14:50|305.64|303.64|305.69|303.69|305.69|303.69|305.64|303.64|2
1725718500000|2024-09-07 14:15:00|305.71|303.71|305.74|303.74|305.74|303.74|305.71|303.71|2
1725718510000|2024-09-07 14:15:10|305.7|303.7|305.67|303.67|305.7|303.7|305.67|303.67|5
1725718520000|2024-09-07 14:15:20|305.61|303.61|305.89|303.89|305.89|303.89|305.57|303.57|12
1725718530000|2024-09-07 14:15:30|305.9|303.9|305.95|303.95|305.97|303.97|305.9|303.9|17
1725718540000|2024-09-07 14:15:40|305.96|303.96|305.97|303.97|305.97|303.97|305.96|303.96|4
1725718560000|2024-09-07 14:16:00|305.98|303.98|305.98|303.98|305.98|303.98|305.98|303.98|1
1725718570000|2024-09-07 14:16:10|305.97|303.97|305.85|303.85|305.98|303.98|305.82|303.82|17
1725718580000|2024-09-07 14:16:20|305.87|303.87|305.91|303.91|305.93|303.93|305.87|303.87|8
1725718590000|2024-09-07 14:16:30|305.92|303.92|305.94|303.94|305.94|303.94|305.92|303.92|3
1725718620000|2024-09-07 14:17:00|305.9|303.9|305.79|303.79|305.9|303.9|305.76|303.76|12
1725718630000|2024-09-07 14:17:10|305.8|303.8|305.91|303.91|305.92|303.92|305.79|303.79|17
1725718640000|2024-09-07 14:17:20|305.92|303.92|305.95|303.95|305.97|303.97|305.92|303.92|11
1725718650000|2024-09-07 14:17:30|305.96|303.96|305.88|303.88|305.96|303.96|305.88|303.88|7
1725718670000|2024-09-07 14:17:50|305.96|303.96|305.98|303.98|305.98|303.98|305.96|303.96|5
1725718680000|2024-09-07 14:18:00|305.99|303.99|305.84|303.84|305.99|303.99|305.83|303.83|18
1725718690000|2024-09-07 14:18:10|305.85|303.85|305.84|303.84|305.86|303.86|305.83|303.83|8
1725718700000|2024-09-07 14:18:20|305.86|303.86|305.87|303.87|305.88|303.88|305.86|303.86|10
1725718710000|2024-09-07 14:18:30|305.85|303.85|305.87|303.87|305.87|303.87|305.85|303.85|7
1725718720000|2024-09-07 14:18:40|305.86|303.86|305.86|303.86|305.86|303.86|305.86|303.86|1
1725718730000|2024-09-07 14:18:50|305.8|303.8|305.78|303.78|305.8|303.8|305.78|303.78|5
1725718740000|2024-09-07 14:19:00|305.72|303.72|305.73|303.73|305.75|303.75|305.72|303.72|9
1725718750000|2024-09-07 14:19:10|305.74|303.74|305.73|303.73|305.75|303.75|305.71|303.71|8
1725718760000|2024-09-07 14:19:20|305.68|303.68|305.67|303.67|305.68|303.68|305.66|303.66|5
1725718770000|2024-09-07 14:19:30|305.69|303.69|305.7|303.7|305.71|303.71|305.66|303.66|10
1725718800000|2024-09-07 14:20:00|305.73|303.73|305.92|303.92|305.92|303.92|305.73|303.73|8
1725718810000|2024-09-07 14:20:10|305.94|303.94|305.92|303.92|305.94|303.94|305.91|303.91|14
1725718820000|2024-09-07 14:20:20|305.93|303.93|305.93|303.93|305.93|303.93|305.93|303.93|1
1725718860000|2024-09-07 14:21:00|305.94|303.94|305.93|303.93|305.94|303.94|305.92|303.92|3
1725718870000|2024-09-07 14:21:10|305.92|303.92|305.96|303.96|305.96|303.96|305.92|303.92|10
1725718920000|2024-09-07 14:22:00|305.94|303.94|305.82|303.82|305.96|303.96|305.81|303.81|10
1725718930000|2024-09-07 14:22:10|305.8|303.8|305.76|303.76|305.83|303.83|305.73|303.73|15
1725718940000|2024-09-07 14:22:20|305.75|303.75|305.75|303.75|305.75|303.75|305.74|303.74|3
1725718980000|2024-09-07 14:23:00|305.74|303.74|305.69|303.69|305.74|303.74|305.68|303.68|3
1725718990000|2024-09-07 14:23:10|305.66|303.66|305.66|303.66|305.66|303.66|305.65|303.65|3
1725719000000|2024-09-07 14:23:20|305.64|303.64|305.55|303.55|305.64|303.64|305.55|303.55|4
1725719010000|2024-09-07 14:23:30|305.56|303.56|305.57|303.57|305.57|303.57|305.56|303.56|2
1725719020000|2024-09-07 14:23:40|305.61|303.61|305.67|303.67|305.68|303.68|305.61|303.61|7
1725719030000|2024-09-07 14:23:50|305.68|303.68|305.68|303.68|305.69|303.69|305.68|303.68|13
1725719070000|2024-09-07 14:24:30|305.66|303.66|305.62|303.62|305.68|303.68|305.6|303.6|7
1725719080000|2024-09-07 14:24:40|305.63|303.63|305.64|303.64|305.64|303.64|305.63|303.63|2
1725719090000|2024-09-07 14:24:50|305.62|303.62|305.74|303.74|305.75|303.75|305.62|303.62|8
1725719100000|2024-09-07 14:25:00|305.72|303.72|305.76|303.76|305.76|303.76|305.72|303.72|8
1725719150000|2024-09-07 14:25:50|305.68|303.68|305.6|303.6|305.68|303.68|305.6|303.6|7
1725719160000|2024-09-07 14:26:00|305.62|303.62|305.63|303.63|305.63|303.63|305.6|303.6|4
1725719170000|2024-09-07 14:26:10|305.62|303.62|305.82|303.82|305.85|303.85|305.62|303.62|8
1725719180000|2024-09-07 14:26:20|305.83|303.83|305.85|303.85|305.85|303.85|305.83|303.83|3
1725719190000|2024-09-07 14:26:30|305.91|303.91|305.94|303.94|305.94|303.94|305.91|303.91|2
1725719200000|2024-09-07 14:26:40|305.96|303.96|305.99|303.99|305.99|303.99|305.96|303.96|2
1725719210000|2024-09-07 14:26:50|306|304|306.04|304.04|306.04|304.04|306|304|4
1725719220000|2024-09-07 14:27:00|306.07|304.07|306|304|306.07|304.07|306|304|13
1725719260000|2024-09-07 14:27:40|306.01|304.01|306|304|306.01|304.01|306|304|2
1725719310000|2024-09-07 14:28:30|306.01|304.01|306.03|304.03|306.03|304.03|306.01|304.01|3
1725719330000|2024-09-07 14:28:50|306.04|304.04|306.08|304.08|306.08|304.08|306.02|304.02|6
1725719340000|2024-09-07 14:29:00|306.13|304.13|306.13|304.13|306.13|304.13|306.12|304.12|3
1725719350000|2024-09-07 14:29:10|306.14|304.14|306.15|304.15|306.15|304.15|306.14|304.14|2
1725719360000|2024-09-07 14:29:20|306.13|304.13|306.4|304.4|306.4|304.4|306.13|304.13|5
1725719370000|2024-09-07 14:29:30|306.39|304.39|306.4|304.4|306.41|304.41|306.39|304.39|8
1725719380000|2024-09-07 14:29:40|306.41|304.41|306.41|304.41|306.41|304.41|306.4|304.4|3
1725719390000|2024-09-07 14:29:50|306.45|304.45|306.42|304.42|306.47|304.47|306.39|304.39|10
1725719400000|2024-09-07 14:30:00|306.41|304.41|306.43|304.43|306.5|304.5|306.41|304.41|8
1725719410000|2024-09-07 14:30:10|306.44|304.44|306.45|304.45|306.45|304.45|306.44|304.44|6
1725719420000|2024-09-07 14:30:20|306.38|304.38|306.33|304.33|306.38|304.38|306.3|304.3|12
1725719430000|2024-09-07 14:30:30|306.34|304.34|306.41|304.41|306.41|304.41|306.34|304.34|6
1725719460000|2024-09-07 14:31:00|306.38|304.38|306.43|304.43|306.43|304.43|306.34|304.34|8
1725719470000|2024-09-07 14:31:10|306.44|304.44|306.41|304.41|306.47|304.47|306.41|304.41|6
1725719480000|2024-09-07 14:31:20|306.42|304.42|306.47|304.47|306.47|304.47|306.41|304.41|5
1725719490000|2024-09-07 14:31:30|306.45|304.45|306.52|304.52|306.54|304.54|306.43|304.43|17
1725719500000|2024-09-07 14:31:40|306.53|304.53|306.57|304.57|306.57|304.57|306.52|304.52|7
1725719510000|2024-09-07 14:31:50|306.58|304.58|306.6|304.6|306.6|304.6|306.56|304.56|8
1725719530000|2024-09-07 14:32:10|306.53|304.53|306.56|304.56|306.56|304.56|306.52|304.52|11
1725719540000|2024-09-07 14:32:20|306.54|304.54|306.57|304.57|306.57|304.57|306.54|304.54|7
1725719550000|2024-09-07 14:32:30|306.58|304.58|306.59|304.59|306.6|304.6|306.58|304.58|8
1725719560000|2024-09-07 14:32:40|306.58|304.58|306.4|304.4|306.6|304.6|306.4|304.4|5
1725719570000|2024-09-07 14:32:50|306.38|304.38|306.38|304.38|306.44|304.44|306.37|304.37|11
1725719590000|2024-09-07 14:33:10|306.39|304.39|306.43|304.43|306.44|304.44|306.39|304.39|6
1725719600000|2024-09-07 14:33:20|306.41|304.41|306.4|304.4|306.41|304.41|306.37|304.37|13
1725719610000|2024-09-07 14:33:30|306.39|304.39|306.27|304.27|306.39|304.39|306.27|304.27|3
1725719620000|2024-09-07 14:33:40|306.25|304.25|306.21|304.21|306.26|304.26|306.21|304.21|7
1725719630000|2024-09-07 14:33:50|306.25|304.25|306.25|304.25|306.25|304.25|306.25|304.25|1
1725719660000|2024-09-07 14:34:20|306.21|304.21|306.18|304.18|306.21|304.21|306.17|304.17|6
1725719670000|2024-09-07 14:34:30|306.19|304.19|306.24|304.24|306.24|304.24|306.19|304.19|5
1725719680000|2024-09-07 14:34:40|306.26|304.26|306.28|304.28|306.28|304.28|306.25|304.25|5
1725719700000|2024-09-07 14:35:00|306.29|304.29|306.43|304.43|306.47|304.47|306.29|304.29|12
1725719710000|2024-09-07 14:35:10|306.44|304.44|306.34|304.34|306.44|304.44|306.34|304.34|17
1725719720000|2024-09-07 14:35:20|306.32|304.32|306.37|304.37|306.37|304.37|306.32|304.32|10
1725719730000|2024-09-07 14:35:30|306.32|304.32|306.3|304.3|306.33|304.33|306.3|304.3|4
1725719750000|2024-09-07 14:35:50|306.25|304.25|306.21|304.21|306.25|304.25|306.21|304.21|4
1725719760000|2024-09-07 14:36:00|306.18|304.18|306.31|304.31|306.32|304.32|306.18|304.18|6
1725719770000|2024-09-07 14:36:10|306.32|304.32|306.32|304.32|306.36|304.36|306.32|304.32|7
1725719780000|2024-09-07 14:36:20|306.33|304.33|306.36|304.36|306.36|304.36|306.33|304.33|6
1725719790000|2024-09-07 14:36:30|306.39|304.39|306.4|304.4|306.4|304.4|306.39|304.39|6
1725719800000|2024-09-07 14:36:40|306.38|304.38|306.37|304.37|306.4|304.4|306.31|304.31|10
1725719810000|2024-09-07 14:36:50|306.38|304.38|306.38|304.38|306.39|304.39|306.37|304.37|5
1725719820000|2024-09-07 14:37:00|306.34|304.34|306.31|304.31|306.36|304.36|306.3|304.3|10
1725719830000|2024-09-07 14:37:10|306.32|304.32|306.29|304.29|306.32|304.32|306.28|304.28|8
1725719840000|2024-09-07 14:37:20|306.24|304.24|306.15|304.15|306.24|304.24|306.11|304.11|20
1725719850000|2024-09-07 14:37:30|306.14|304.14|306.11|304.11|306.15|304.15|306.11|304.11|6
1725719860000|2024-09-07 14:37:40|306.1|304.1|306.1|304.1|306.12|304.12|306.1|304.1|4
1725719870000|2024-09-07 14:37:50|306.08|304.08|306.11|304.11|306.11|304.11|306.08|304.08|3
1725719880000|2024-09-07 14:38:00|306.12|304.12|306.08|304.08|306.12|304.12|306.07|304.07|6
1725719890000|2024-09-07 14:38:10|306.07|304.07|306.01|304.01|306.08|304.08|305.99|303.99|11
1725719900000|2024-09-07 14:38:20|306.02|304.02|306.05|304.05|306.06|304.06|306.02|304.02|6
1725719910000|2024-09-07 14:38:30|306.07|304.07|306.12|304.12|306.12|304.12|306.07|304.07|3
1725719920000|2024-09-07 14:38:40|306.15|304.15|306.11|304.11|306.15|304.15|306.1|304.1|8
1725719930000|2024-09-07 14:38:50|306.12|304.12|306.13|304.13|306.13|304.13|306.11|304.11|8
1725719940000|2024-09-07 14:39:00|306.1|304.1|306.09|304.09|306.1|304.1|306.09|304.09|2
1725719950000|2024-09-07 14:39:10|306.08|304.08|306.17|304.17|306.19|304.19|306.08|304.08|15
1725719960000|2024-09-07 14:39:20|306.18|304.18|306.17|304.17|306.19|304.19|306.17|304.17|6
1725719970000|2024-09-07 14:39:30|306.13|304.13|306.1|304.1|306.13|304.13|306.1|304.1|8
1725719980000|2024-09-07 14:39:40|306.12|304.12|306.15|304.15|306.15|304.15|306.12|304.12|2
1725720000000|2024-09-07 14:40:00|306.18|304.18|306.2|304.2|306.23|304.23|306.18|304.18|7
1725720010000|2024-09-07 14:40:10|306.21|304.21|306.17|304.17|306.22|304.22|306.17|304.17|4
1725720020000|2024-09-07 14:40:20|306.16|304.16|306.17|304.17|306.17|304.17|306.16|304.16|2
1725720030000|2024-09-07 14:40:30|306.18|304.18|306.21|304.21|306.23|304.23|306.18|304.18|7
1725720040000|2024-09-07 14:40:40|306.18|304.18|306.14|304.14|306.18|304.18|306.14|304.14|3
1725720050000|2024-09-07 14:40:50|306.18|304.18|306.19|304.19|306.19|304.19|306.18|304.18|2
1725720060000|2024-09-07 14:41:00|306.17|304.17|306.16|304.16|306.17|304.17|306.16|304.16|2
1725720070000|2024-09-07 14:41:10|306.15|304.15|306.07|304.07|306.15|304.15|306.07|304.07|4
1725720080000|2024-09-07 14:41:20|306.1|304.1|306.08|304.08|306.1|304.1|306.08|304.08|5
1725720090000|2024-09-07 14:41:30|306.06|304.06|306.08|304.08|306.09|304.09|306.06|304.06|3
1725720100000|2024-09-07 14:41:40|306.05|304.05|306.04|304.04|306.05|304.05|306.04|304.04|6
1725720110000|2024-09-07 14:41:50|306.03|304.03|305.9|303.9|306.04|304.04|305.89|303.89|9
1725720120000|2024-09-07 14:42:00|305.95|303.95|306.04|304.04|306.04|304.04|305.93|303.93|8
1725720130000|2024-09-07 14:42:10|306.06|304.06|306.09|304.09|306.09|304.09|306.06|304.06|4
1725720140000|2024-09-07 14:42:20|306.05|304.05|306.06|304.06|306.06|304.06|306.05|304.05|6
1725720150000|2024-09-07 14:42:30|306.05|304.05|305.89|303.89|306.06|304.06|305.89|303.89|18
1725720160000|2024-09-07 14:42:40|305.9|303.9|305.96|303.96|305.96|303.96|305.89|303.89|14
1725720170000|2024-09-07 14:42:50|305.99|303.99|306|304|306.01|304.01|305.99|303.99|9
1725720180000|2024-09-07 14:43:00|305.99|303.99|305.96|303.96|306|304|305.96|303.96|7
1725720190000|2024-09-07 14:43:10|305.95|303.95|305.86|303.86|305.96|303.96|305.86|303.86|13
1725720200000|2024-09-07 14:43:20|305.87|303.87|305.85|303.85|305.87|303.87|305.85|303.85|2
1725720210000|2024-09-07 14:43:30|305.84|303.84|305.82|303.82|305.84|303.84|305.82|303.82|3
1725720220000|2024-09-07 14:43:40|305.8|303.8|305.8|303.8|305.83|303.83|305.79|303.79|5
1725720230000|2024-09-07 14:43:50|305.79|303.79|305.79|303.79|305.79|303.79|305.79|303.79|1
1725720250000|2024-09-07 14:44:10|305.75|303.75|305.73|303.73|305.75|303.75|305.73|303.73|2
1725720270000|2024-09-07 14:44:30|305.69|303.69|305.66|303.66|305.69|303.69|305.66|303.66|3
1725720280000|2024-09-07 14:44:40|305.62|303.62|305.6|303.6|305.62|303.62|305.6|303.6|4
1725720290000|2024-09-07 14:44:50|305.61|303.61|305.62|303.62|305.64|303.64|305.59|303.59|13
1725720300000|2024-09-07 14:45:00|305.63|303.63|305.71|303.71|305.71|303.71|305.63|303.63|8
1725720320000|2024-09-07 14:45:20|305.72|303.72|305.83|303.83|305.83|303.83|305.71|303.71|8
1725720330000|2024-09-07 14:45:30|305.86|303.86|305.86|303.86|305.87|303.87|305.85|303.85|4
1725720340000|2024-09-07 14:45:40|305.83|303.83|305.86|303.86|305.86|303.86|305.83|303.83|4
1725720360000|2024-09-07 14:46:00|305.89|303.89|305.83|303.83|305.89|303.89|305.81|303.81|8
1725720370000|2024-09-07 14:46:10|305.84|303.84|305.82|303.82|305.84|303.84|305.82|303.82|3
1725720380000|2024-09-07 14:46:20|305.79|303.79|305.59|303.59|305.79|303.79|305.58|303.58|8
1725720390000|2024-09-07 14:46:30|305.6|303.6|305.64|303.64|305.64|303.64|305.6|303.6|8
1725720400000|2024-09-07 14:46:40|305.65|303.65|305.66|303.66|305.66|303.66|305.64|303.64|12
1725720420000|2024-09-07 14:47:00|305.64|303.64|305.62|303.62|305.64|303.64|305.6|303.6|11
1725720430000|2024-09-07 14:47:10|305.61|303.61|305.64|303.64|305.64|303.64|305.61|303.61|4
1725720440000|2024-09-07 14:47:20|305.65|303.65|305.7|303.7|305.7|303.7|305.65|303.65|4
1725720450000|2024-09-07 14:47:30|305.71|303.71|305.85|303.85|305.86|303.86|305.71|303.71|12
1725720460000|2024-09-07 14:47:40|305.84|303.84|305.86|303.86|305.89|303.89|305.84|303.84|13
1725720470000|2024-09-07 14:47:50|305.85|303.85|305.86|303.86|305.87|303.87|305.85|303.85|6
1725720480000|2024-09-07 14:48:00|305.82|303.82|305.7|303.7|305.82|303.82|305.7|303.7|7
1725720490000|2024-09-07 14:48:10|305.71|303.71|305.71|303.71|305.72|303.72|305.71|303.71|5
1725720520000|2024-09-07 14:48:40|305.67|303.67|305.68|303.68|305.68|303.68|305.67|303.67|2
1725720530000|2024-09-07 14:48:50|305.67|303.67|305.67|303.67|305.67|303.67|305.66|303.66|3
1725720540000|2024-09-07 14:49:00|305.68|303.68|305.66|303.66|305.68|303.68|305.65|303.65|4
1725720550000|2024-09-07 14:49:10|305.65|303.65|305.52|303.52|305.66|303.66|305.52|303.52|11
1725720560000|2024-09-07 14:49:20|305.51|303.51|305.52|303.52|305.52|303.52|305.5|303.5|5
1725720570000|2024-09-07 14:49:30|305.53|303.53|305.52|303.52|305.53|303.53|305.5|303.5|4
1725720580000|2024-09-07 14:49:40|305.49|303.49|305.49|303.49|305.49|303.49|305.47|303.47|3
1725720590000|2024-09-07 14:49:50|305.5|303.5|305.5|303.5|305.5|303.5|305.48|303.48|3
1725720600000|2024-09-07 14:50:00|305.48|303.48|305.53|303.53|305.53|303.53|305.48|303.48|5
1725720610000|2024-09-07 14:50:10|305.55|303.55|305.57|303.57|305.58|303.58|305.55|303.55|5
1725720620000|2024-09-07 14:50:20|305.58|303.58|305.59|303.59|305.59|303.59|305.58|303.58|2
1725720630000|2024-09-07 14:50:30|305.63|303.63|305.65|303.65|305.69|303.69|305.63|303.63|7
1725720640000|2024-09-07 14:50:40|305.58|303.58|305.6|303.6|305.61|303.61|305.58|303.58|12
1725720650000|2024-09-07 14:50:50|305.59|303.59|305.78|303.78|305.78|303.78|305.58|303.58|12
1725720660000|2024-09-07 14:51:00|305.8|303.8|305.71|303.71|305.8|303.8|305.71|303.71|6
1725720670000|2024-09-07 14:51:10|305.67|303.67|305.72|303.72|305.72|303.72|305.67|303.67|16
1725720680000|2024-09-07 14:51:20|305.73|303.73|305.84|303.84|305.84|303.84|305.73|303.73|7
1725720700000|2024-09-07 14:51:40|305.88|303.88|305.94|303.94|305.95|303.95|305.88|303.88|6
1725720710000|2024-09-07 14:51:50|305.93|303.93|305.93|303.93|305.93|303.93|305.93|303.93|1
1725720720000|2024-09-07 14:52:00|305.9|303.9|305.86|303.86|305.9|303.9|305.86|303.86|9
1725720730000|2024-09-07 14:52:10|305.87|303.87|305.87|303.87|305.87|303.87|305.86|303.86|3
1725720740000|2024-09-07 14:52:20|305.85|303.85|305.83|303.83|305.85|303.85|305.77|303.77|5
1725720750000|2024-09-07 14:52:30|305.88|303.88|305.93|303.93|305.93|303.93|305.88|303.88|5
1725720760000|2024-09-07 14:52:40|305.96|303.96|305.98|303.98|305.98|303.98|305.96|303.96|3
1725720770000|2024-09-07 14:52:50|305.96|303.96|305.97|303.97|305.98|303.98|305.96|303.96|3
1725720780000|2024-09-07 14:53:00|305.92|303.92|305.99|303.99|305.99|303.99|305.91|303.91|13
1725720790000|2024-09-07 14:53:10|305.97|303.97|305.96|303.96|306|304|305.93|303.93|7
1725720800000|2024-09-07 14:53:20|305.95|303.95|305.9|303.9|305.96|303.96|305.9|303.9|6
1725720810000|2024-09-07 14:53:30|305.91|303.91|305.91|303.91|305.92|303.92|305.9|303.9|6
1725720820000|2024-09-07 14:53:40|305.92|303.92|305.98|303.98|305.98|303.98|305.92|303.92|3
1725720830000|2024-09-07 14:53:50|306.01|304.01|305.98|303.98|306.01|304.01|305.98|303.98|5
1725720840000|2024-09-07 14:54:00|306.01|304.01|306.06|304.06|306.06|304.06|306.01|304.01|6
1725720850000|2024-09-07 14:54:10|306.1|304.1|306.14|304.14|306.15|304.15|306.1|304.1|6
1725720860000|2024-09-07 14:54:20|306.11|304.11|306.15|304.15|306.15|304.15|306.11|304.11|6
1725720870000|2024-09-07 14:54:30|306.09|304.09|306.09|304.09|306.12|304.12|306.07|304.07|12
1725720880000|2024-09-07 14:54:40|306.1|304.1|306.13|304.13|306.14|304.14|306.09|304.09|5
1725720890000|2024-09-07 14:54:50|306.14|304.14|306.14|304.14|306.14|304.14|306.13|304.13|3
1725720900000|2024-09-07 14:55:00|306.15|304.15|306.15|304.15|306.15|304.15|306.14|304.14|3
1725720910000|2024-09-07 14:55:10|306.11|304.11|306.02|304.02|306.11|304.11|306.01|304.01|6
1725720920000|2024-09-07 14:55:20|306.01|304.01|306.03|304.03|306.03|304.03|306.01|304.01|5
1725720930000|2024-09-07 14:55:30|306.04|304.04|306.04|304.04|306.05|304.05|306.04|304.04|3
1725720960000|2024-09-07 14:56:00|306.05|304.05|305.99|303.99|306.06|304.06|305.99|303.99|9
1725720970000|2024-09-07 14:56:10|306|304|306.03|304.03|306.03|304.03|306|304|4
1725720980000|2024-09-07 14:56:20|306.07|304.07|306.05|304.05|306.07|304.07|306.04|304.04|3
1725720990000|2024-09-07 14:56:30|306.06|304.06|306.07|304.07|306.1|304.1|306.06|304.06|5
1725721000000|2024-09-07 14:56:40|306.03|304.03|306.06|304.06|306.06|304.06|306.03|304.03|8
1725721010000|2024-09-07 14:56:50|306.05|304.05|306.05|304.05|306.06|304.06|306.05|304.05|3
1725721020000|2024-09-07 14:57:00|306.03|304.03|306.06|304.06|306.06|304.06|306.03|304.03|2
1725721030000|2024-09-07 14:57:10|306.1|304.1|306.05|304.05|306.1|304.1|306.03|304.03|10
1725721040000|2024-09-07 14:57:20|306.04|304.04|306.06|304.06|306.06|304.06|306|304|12
1725721050000|2024-09-07 14:57:30|306.07|304.07|306.36|304.36|306.37|304.37|306.07|304.07|16
1725721060000|2024-09-07 14:57:40|306.37|304.37|306.37|304.37|306.37|304.37|306.36|304.36|3
1725721070000|2024-09-07 14:57:50|306.36|304.36|306.38|304.38|306.38|304.38|306.36|304.36|3
1725721090000|2024-09-07 14:58:10|306.35|304.35|306.16|304.16|306.35|304.35|306.16|304.16|13
1725721100000|2024-09-07 14:58:20|306.14|304.14|306.16|304.16|306.16|304.16|306.14|304.14|8
1725721140000|2024-09-07 14:59:00|306.2|304.2|306.19|304.19|306.2|304.2|306.18|304.18|3
1725721170000|2024-09-07 14:59:30|306.2|304.2|306.26|304.26|306.27|304.27|306.2|304.2|5
1725721180000|2024-09-07 14:59:40|306.27|304.27|306.28|304.28|306.28|304.28|306.27|304.27|2
1725721190000|2024-09-07 14:59:50|306.29|304.29|306.3|304.3|306.32|304.32|306.29|304.29|3
1725721200000|2024-09-07 15:00:00|306.28|304.28|306.44|304.44|306.46|304.46|306.28|304.28|6
1725721210000|2024-09-07 15:00:10|306.45|304.45|306.43|304.43|306.46|304.46|306.41|304.41|10
1725721220000|2024-09-07 15:00:20|306.47|304.47|306.46|304.46|306.47|304.47|306.46|304.46|4
1725721230000|2024-09-07 15:00:30|306.45|304.45|306.47|304.47|306.47|304.47|306.44|304.44|9
1725721240000|2024-09-07 15:00:40|306.5|304.5|306.57|304.57|306.57|304.57|306.5|304.5|5
1725721250000|2024-09-07 15:00:50|306.58|304.58|306.57|304.57|306.58|304.58|306.57|304.57|2
1725721280000|2024-09-07 15:01:20|306.53|304.53|306.51|304.51|306.56|304.56|306.51|304.51|6
1725721290000|2024-09-07 15:01:30|306.52|304.52|306.54|304.54|306.54|304.54|306.52|304.52|2
1725721300000|2024-09-07 15:01:40|306.56|304.56|306.57|304.57|306.57|304.57|306.56|304.56|2
1725721310000|2024-09-07 15:01:50|306.54|304.54|306.53|304.53|306.56|304.56|306.53|304.53|3
1725721320000|2024-09-07 15:02:00|306.52|304.52|306.53|304.53|306.53|304.53|306.5|304.5|12
1725721330000|2024-09-07 15:02:10|306.52|304.52|306.48|304.48|306.52|304.52|306.46|304.46|5
1725721350000|2024-09-07 15:02:30|306.46|304.46|306.41|304.41|306.46|304.46|306.31|304.31|8
1725721360000|2024-09-07 15:02:40|306.43|304.43|306.6|304.6|306.6|304.6|306.42|304.42|16
1725721370000|2024-09-07 15:02:50|306.64|304.64|306.67|304.67|306.68|304.68|306.64|304.64|13
1725721380000|2024-09-07 15:03:00|306.68|304.68|306.77|304.77|306.77|304.77|306.68|304.68|10
1725721390000|2024-09-07 15:03:10|306.76|304.76|306.75|304.75|306.77|304.77|306.75|304.75|8
1725721400000|2024-09-07 15:03:20|306.74|304.74|306.75|304.75|306.75|304.75|306.68|304.68|14
1725721410000|2024-09-07 15:03:30|306.79|304.79|306.77|304.77|306.79|304.79|306.76|304.76|11
1725721420000|2024-09-07 15:03:40|306.76|304.76|306.76|304.76|306.77|304.77|306.76|304.76|3
1725721430000|2024-09-07 15:03:50|306.77|304.77|306.85|304.85|306.85|304.85|306.77|304.77|3
1725721440000|2024-09-07 15:04:00|306.83|304.83|306.87|304.87|306.87|304.87|306.77|304.77|9
1725721450000|2024-09-07 15:04:10|306.81|304.81|306.77|304.77|306.81|304.81|306.77|304.77|4
1725721460000|2024-09-07 15:04:20|306.73|304.73|306.75|304.75|306.75|304.75|306.73|304.73|3
1725721470000|2024-09-07 15:04:30|306.76|304.76|306.75|304.75|306.76|304.76|306.75|304.75|2
1725721480000|2024-09-07 15:04:40|306.77|304.77|306.81|304.81|306.81|304.81|306.76|304.76|8
1725721490000|2024-09-07 15:04:50|306.8|304.8|306.81|304.81|306.81|304.81|306.8|304.8|6
1725721500000|2024-09-07 15:05:00|306.77|304.77|306.77|304.77|306.77|304.77|306.75|304.75|8
1725721510000|2024-09-07 15:05:10|306.78|304.78|306.81|304.81|306.81|304.81|306.78|304.78|6
1725721520000|2024-09-07 15:05:20|306.83|304.83|306.85|304.85|306.85|304.85|306.83|304.83|2
1725721530000|2024-09-07 15:05:30|306.88|304.88|306.87|304.87|306.88|304.88|306.85|304.85|4
1725721540000|2024-09-07 15:05:40|306.88|304.88|306.94|304.94|307.02|305.02|306.88|304.88|12
1725721550000|2024-09-07 15:05:50|306.95|304.95|306.95|304.95|306.95|304.95|306.93|304.93|7
1725721560000|2024-09-07 15:06:00|306.94|304.94|306.95|304.95|306.96|304.96|306.93|304.93|10
1725721570000|2024-09-07 15:06:10|306.96|304.96|306.96|304.96|306.96|304.96|306.95|304.95|5
1725721590000|2024-09-07 15:06:30|306.9|304.9|306.94|304.94|306.96|304.96|306.9|304.9|8
1725721600000|2024-09-07 15:06:40|306.95|304.95|306.99|304.99|307.01|305.01|306.95|304.95|6
1725721610000|2024-09-07 15:06:50|307|305|307.06|305.06|307.07|305.07|307|305|4
1725721620000|2024-09-07 15:07:00|307.02|305.02|307.05|305.05|307.05|305.05|307.02|305.02|2
1725721630000|2024-09-07 15:07:10|307.08|305.08|307.12|305.12|307.12|305.12|307.05|305.05|11
1725721650000|2024-09-07 15:07:30|307.13|305.13|307.12|305.12|307.13|305.13|307.12|305.12|2
1725721670000|2024-09-07 15:07:50|307.13|305.13|307.51|305.51|307.56|305.56|307.13|305.13|16
1725721680000|2024-09-07 15:08:00|307.49|305.49|307.02|305.02|307.51|305.51|307.02|305.02|19
1725721690000|2024-09-07 15:08:10|307.03|305.03|307.11|305.11|307.15|305.15|307.02|305.02|19
1725721700000|2024-09-07 15:08:20|307.16|305.16|307.13|305.13|307.16|305.16|307.12|305.12|4
1725721710000|2024-09-07 15:08:30|307.12|305.12|307.44|305.44|307.44|305.44|307.12|305.12|16
1725721720000|2024-09-07 15:08:40|307.45|305.45|307.47|305.47|307.47|305.47|307.41|305.41|19
1725721730000|2024-09-07 15:08:50|307.46|305.46|307.43|305.43|307.47|305.47|307.42|305.42|9
1725721740000|2024-09-07 15:09:00|307.42|305.42|307.21|305.21|307.42|305.42|307.19|305.19|12
1725721750000|2024-09-07 15:09:10|307.22|305.22|307.32|305.32|307.32|305.32|307.2|305.2|15
1725721760000|2024-09-07 15:09:20|307.31|305.31|307.27|305.27|307.33|305.33|307.27|305.27|14
1725721770000|2024-09-07 15:09:30|307.23|305.23|307.13|305.13|307.25|305.25|307.09|305.09|9
1725721780000|2024-09-07 15:09:40|307.12|305.12|307.03|305.03|307.12|305.12|307.01|305.01|15
1725721790000|2024-09-07 15:09:50|307.05|305.05|307.08|305.08|307.1|305.1|307.05|305.05|20
1725721800000|2024-09-07 15:10:00|307.09|305.09|307.09|305.09|307.1|305.1|307.01|305.01|18
1725721810000|2024-09-07 15:10:10|307.08|305.08|306.99|304.99|307.08|305.08|306.97|304.97|11
1725721820000|2024-09-07 15:10:20|306.96|304.96|306.73|304.73|306.96|304.96|306.72|304.72|19
1725721830000|2024-09-07 15:10:30|306.77|304.77|306.95|304.95|306.95|304.95|306.77|304.77|17
1725721840000|2024-09-07 15:10:40|306.9|304.9|306.83|304.83|306.9|304.9|306.82|304.82|13
1725721850000|2024-09-07 15:10:50|306.82|304.82|306.83|304.83|306.84|304.84|306.82|304.82|14
1725721860000|2024-09-07 15:11:00|306.85|304.85|306.88|304.88|306.88|304.88|306.85|304.85|4
1725721870000|2024-09-07 15:11:10|306.93|304.93|306.77|304.77|306.96|304.96|306.77|304.77|9
1725721880000|2024-09-07 15:11:20|306.76|304.76|306.74|304.74|306.76|304.76|306.66|304.66|12
1725721890000|2024-09-07 15:11:30|306.79|304.79|306.62|304.62|306.81|304.81|306.59|304.59|17
1725721900000|2024-09-07 15:11:40|306.63|304.63|306.55|304.55|306.64|304.64|306.55|304.55|10
1725721910000|2024-09-07 15:11:50|306.54|304.54|306.56|304.56|306.57|304.57|306.54|304.54|13
1725721920000|2024-09-07 15:12:00|306.53|304.53|306.74|304.74|306.76|304.76|306.52|304.52|22
1725721930000|2024-09-07 15:12:10|306.75|304.75|306.72|304.72|306.76|304.76|306.7|304.7|6
1725721940000|2024-09-07 15:12:20|306.71|304.71|306.65|304.65|306.71|304.71|306.65|304.65|6
1725721950000|2024-09-07 15:12:30|306.62|304.62|306.62|304.62|306.64|304.64|306.61|304.61|9
1725721960000|2024-09-07 15:12:40|306.63|304.63|306.63|304.63|306.63|304.63|306.6|304.6|6
1725721970000|2024-09-07 15:12:50|306.64|304.64|306.65|304.65|306.65|304.65|306.64|304.64|2
1725721980000|2024-09-07 15:13:00|306.63|304.63|306.62|304.62|306.63|304.63|306.62|304.62|2
1725721990000|2024-09-07 15:13:10|306.64|304.64|306.75|304.75|306.75|304.75|306.62|304.62|6
1725722000000|2024-09-07 15:13:20|306.79|304.79|306.79|304.79|306.79|304.79|306.79|304.79|1
1725722010000|2024-09-07 15:13:30|306.75|304.75|306.78|304.78|306.78|304.78|306.75|304.75|5
1725722020000|2024-09-07 15:13:40|306.8|304.8|307.02|305.02|307.04|305.04|306.8|304.8|12
1725722030000|2024-09-07 15:13:50|307.03|305.03|307.09|305.09|307.14|305.14|307.03|305.03|12
1725722040000|2024-09-07 15:14:00|307.04|305.04|307.01|305.01|307.07|305.07|307.01|305.01|7
1725722050000|2024-09-07 15:14:10|307.05|305.05|307.03|305.03|307.08|305.08|307.02|305.02|10
1725722060000|2024-09-07 15:14:20|307.04|305.04|307.06|305.06|307.06|305.06|307.03|305.03|5
1725722070000|2024-09-07 15:14:30|307.11|305.11|307.12|305.12|307.18|305.18|307.1|305.1|12
1725722080000|2024-09-07 15:14:40|307.13|305.13|307.13|305.13|307.14|305.14|307.12|305.12|13
1725722090000|2024-09-07 15:14:50|307.11|305.11|307.22|305.22|307.23|305.23|307.1|305.1|10
1725722100000|2024-09-07 15:15:00|307.23|305.23|307.27|305.27|307.35|305.35|307.23|305.23|10
1725722110000|2024-09-07 15:15:10|307.24|305.24|307.22|305.22|307.25|305.25|307.21|305.21|16
1725722120000|2024-09-07 15:15:20|307.24|305.24|307.31|305.31|307.31|305.31|307.24|305.24|3
1725722130000|2024-09-07 15:15:30|307.32|305.32|307.4|305.4|307.41|305.41|307.32|305.32|9
1725722140000|2024-09-07 15:15:40|307.41|305.41|307.32|305.32|307.41|305.41|307.32|305.32|19
1725722150000|2024-09-07 15:15:50|307.33|305.33|307.36|305.36|307.36|305.36|307.32|305.32|9
1725722160000|2024-09-07 15:16:00|307.35|305.35|307.32|305.32|307.35|305.35|307.23|305.23|11
1725722170000|2024-09-07 15:16:10|307.31|305.31|307.31|305.31|307.32|305.32|307.31|305.31|5
1725722180000|2024-09-07 15:16:20|307.29|305.29|307.23|305.23|307.3|305.3|307.23|305.23|3
1725722190000|2024-09-07 15:16:30|307.22|305.22|307.24|305.24|307.24|305.24|307.21|305.21|10
1725722200000|2024-09-07 15:16:40|307.26|305.26|307.17|305.17|307.31|305.31|307.17|305.17|10
1725722210000|2024-09-07 15:16:50|307.2|305.2|307.19|305.19|307.21|305.21|307.18|305.18|12
1725722220000|2024-09-07 15:17:00|307.2|305.2|307.19|305.19|307.2|305.2|307.19|305.19|4
1725722230000|2024-09-07 15:17:10|307.12|305.12|307.12|305.12|307.12|305.12|307.11|305.11|3
1725722240000|2024-09-07 15:17:20|307.11|305.11|307|305|307.11|305.11|306.96|304.96|18
1725722250000|2024-09-07 15:17:30|306.99|304.99|306.99|304.99|307.01|305.01|306.99|304.99|7
1725722260000|2024-09-07 15:17:40|306.96|304.96|306.91|304.91|306.96|304.96|306.91|304.91|2
1725722280000|2024-09-07 15:18:00|306.92|304.92|307.1|305.1|307.11|305.11|306.91|304.91|17
1725722290000|2024-09-07 15:18:10|307.11|305.11|307.12|305.12|307.14|305.14|307.09|305.09|14
1725722300000|2024-09-07 15:18:20|307.15|305.15|307.15|305.15|307.16|305.16|307.13|305.13|15
1725722320000|2024-09-07 15:18:40|307.12|305.12|307.1|305.1|307.12|305.12|307.1|305.1|6
1725722330000|2024-09-07 15:18:50|307.14|305.14|307.13|305.13|307.14|305.14|307.11|305.11|8
1725722350000|2024-09-07 15:19:10|307.12|305.12|307.03|305.03|307.13|305.13|307.03|305.03|7
1725722360000|2024-09-07 15:19:20|307.04|305.04|307|305|307.04|305.04|307|305|9
1725722370000|2024-09-07 15:19:30|306.97|304.97|306.95|304.95|306.97|304.97|306.95|304.95|2
1725722390000|2024-09-07 15:19:50|306.92|304.92|306.92|304.92|306.93|304.93|306.9|304.9|6
1725722410000|2024-09-07 15:20:10|306.93|304.93|306.94|304.94|307.01|305.01|306.93|304.93|8
1725722420000|2024-09-07 15:20:20|306.95|304.95|306.95|304.95|306.95|304.95|306.95|304.95|1
1725722430000|2024-09-07 15:20:30|306.94|304.94|306.98|304.98|306.98|304.98|306.94|304.94|2
1725722440000|2024-09-07 15:20:40|307.02|305.02|307|305|307.03|305.03|307|305|8
1725722450000|2024-09-07 15:20:50|307.01|305.01|307.23|305.23|307.23|305.23|307.01|305.01|9
1725722460000|2024-09-07 15:21:00|307.26|305.26|307.24|305.24|307.28|305.28|307.24|305.24|5
1725722470000|2024-09-07 15:21:10|307.26|305.26|307.31|305.31|307.31|305.31|307.26|305.26|5
1725722480000|2024-09-07 15:21:20|307.32|305.32|307.39|305.39|307.39|305.39|307.32|305.32|6
1725722490000|2024-09-07 15:21:30|307.36|305.36|307.4|305.4|307.41|305.41|307.35|305.35|16
1725722510000|2024-09-07 15:21:50|307.37|305.37|307.35|305.35|307.37|305.37|307.34|305.34|11
1725722520000|2024-09-07 15:22:00|307.36|305.36|307.37|305.37|307.37|305.37|307.34|305.34|17
1725722530000|2024-09-07 15:22:10|307.38|305.38|307.38|305.38|307.38|305.38|307.38|305.38|1
1725722540000|2024-09-07 15:22:20|307.4|305.4|307.66|305.66|307.66|305.66|307.4|305.4|8
1725722550000|2024-09-07 15:22:30|307.65|305.65|307.59|305.59|307.65|305.65|307.59|305.59|4
1725722560000|2024-09-07 15:22:40|307.56|305.56|307.54|305.54|307.56|305.56|307.54|305.54|2
1725722570000|2024-09-07 15:22:50|307.56|305.56|307.56|305.56|307.56|305.56|307.56|305.56|1
1725722580000|2024-09-07 15:23:00|307.57|305.57|307.62|305.62|307.62|305.62|307.56|305.56|6
1725722590000|2024-09-07 15:23:10|307.61|305.61|307.59|305.59|307.61|305.61|307.58|305.58|9
1725722600000|2024-09-07 15:23:20|307.56|305.56|307.51|305.51|307.59|305.59|307.5|305.5|5
1725722610000|2024-09-07 15:23:30|307.5|305.5|307.81|305.81|307.81|305.81|307.5|305.5|16
1725722620000|2024-09-07 15:23:40|307.82|305.82|307.82|305.82|307.82|305.82|307.78|305.78|4
1725722630000|2024-09-07 15:23:50|307.84|305.84|307.87|305.87|307.87|305.87|307.84|305.84|4
1725722640000|2024-09-07 15:24:00|307.85|305.85|307.73|305.73|307.85|305.85|307.73|305.73|11
1725722650000|2024-09-07 15:24:10|307.72|305.72|307.74|305.74|307.74|305.74|307.65|305.65|14
1725722660000|2024-09-07 15:24:20|307.76|305.76|307.76|305.76|307.77|305.77|307.76|305.76|3
1725722670000|2024-09-07 15:24:30|307.78|305.78|307.76|305.76|307.78|305.78|307.76|305.76|5
1725722680000|2024-09-07 15:24:40|307.78|305.78|307.78|305.78|307.78|305.78|307.78|305.78|1
1725722690000|2024-09-07 15:24:50|307.79|305.79|307.87|305.87|307.89|305.89|307.79|305.79|8
1725722700000|2024-09-07 15:25:00|307.89|305.89|307.79|305.79|307.91|305.91|307.79|305.79|9
1725722710000|2024-09-07 15:25:10|307.75|305.75|307.77|305.77|307.77|305.77|307.75|305.75|3
1725722720000|2024-09-07 15:25:20|307.76|305.76|307.82|305.82|307.82|305.82|307.75|305.75|7
1725722730000|2024-09-07 15:25:30|307.84|305.84|307.86|305.86|307.86|305.86|307.84|305.84|3
1725722740000|2024-09-07 15:25:40|307.87|305.87|307.87|305.87|307.87|305.87|307.87|305.87|1
1725722750000|2024-09-07 15:25:50|307.88|305.88|308.16|306.16|308.2|306.2|307.87|305.87|9
1725722760000|2024-09-07 15:26:00|308.21|306.21|308.3|306.3|308.32|306.32|308.2|306.2|22
1725722770000|2024-09-07 15:26:10|308.31|306.31|308.48|306.48|308.52|306.52|308.29|306.29|22
1725722780000|2024-09-07 15:26:20|308.46|306.46|308.26|306.26|308.47|306.47|308.18|306.18|16
1725722790000|2024-09-07 15:26:30|308.27|306.27|308.39|306.39|308.4|306.4|308.27|306.27|18
1725722800000|2024-09-07 15:26:40|308.4|306.4|308.49|306.49|308.51|306.51|308.38|306.38|22
1725722810000|2024-09-07 15:26:50|308.5|306.5|308.51|306.51|308.52|306.52|308.5|306.5|4
1725722820000|2024-09-07 15:27:00|308.47|306.47|308.42|306.42|308.48|306.48|308.4|306.4|14
1725722830000|2024-09-07 15:27:10|308.46|306.46|308.45|306.45|308.46|306.46|308.45|306.45|2
1725722840000|2024-09-07 15:27:20|308.47|306.47|308.49|306.49|308.5|306.5|308.46|306.46|12
1725722850000|2024-09-07 15:27:30|308.5|306.5|308.51|306.51|308.53|306.53|308.5|306.5|5
1725722860000|2024-09-07 15:27:40|308.5|306.5|308.52|306.52|308.52|306.52|308.5|306.5|7
1725722870000|2024-09-07 15:27:50|308.53|306.53|308.53|306.53|308.54|306.54|308.51|306.51|9
1725722880000|2024-09-07 15:28:00|308.51|306.51|308.46|306.46|308.51|306.51|308.46|306.46|3
1725722890000|2024-09-07 15:28:10|308.45|306.45|308.48|306.48|308.48|306.48|308.45|306.45|2
1725722900000|2024-09-07 15:28:20|308.49|306.49|308.51|306.51|308.51|306.51|308.49|306.49|2
1725722930000|2024-09-07 15:28:50|308.53|306.53|308.58|306.58|308.58|306.58|308.51|306.51|6
1725722940000|2024-09-07 15:29:00|308.61|306.61|308.79|306.79|308.81|306.81|308.61|306.61|5
1725722950000|2024-09-07 15:29:10|308.8|306.8|308.76|306.76|308.8|306.8|308.76|306.76|4
1725722960000|2024-09-07 15:29:20|308.79|306.79|308.83|306.83|308.83|306.83|308.79|306.79|13
1725722970000|2024-09-07 15:29:30|308.85|306.85|308.86|306.86|308.86|306.86|308.85|306.85|2
1725722980000|2024-09-07 15:29:40|308.88|306.88|309.06|307.06|309.07|307.07|308.88|306.88|5
1725723000000|2024-09-07 15:30:00|308.99|306.99|308.87|306.87|308.99|306.99|308.84|306.84|20
1725723010000|2024-09-07 15:30:10|308.88|306.88|308.95|306.95|309|307|308.88|306.88|10
1725723020000|2024-09-07 15:30:20|308.91|306.91|308.87|306.87|308.92|306.92|308.87|306.87|10
1725723030000|2024-09-07 15:30:30|308.88|306.88|308.77|306.77|308.89|306.89|308.76|306.76|10
1725723040000|2024-09-07 15:30:40|308.81|306.81|308.78|306.78|308.83|306.83|308.77|306.77|11
1725723050000|2024-09-07 15:30:50|308.77|306.77|308.79|306.79|308.83|306.83|308.77|306.77|8
1725723060000|2024-09-07 15:31:00|308.8|306.8|308.79|306.79|308.83|306.83|308.79|306.79|4
1725723070000|2024-09-07 15:31:10|308.85|306.85|308.8|306.8|308.85|306.85|308.8|306.8|2
1725723080000|2024-09-07 15:31:20|308.72|306.72|308.65|306.65|308.72|306.72|308.65|306.65|2
1725723090000|2024-09-07 15:31:30|308.59|306.59|308.6|306.6|308.7|306.7|308.59|306.59|8
1725723100000|2024-09-07 15:31:40|308.54|306.54|308.51|306.51|308.54|306.54|308.47|306.47|13
1725723110000|2024-09-07 15:31:50|308.5|306.5|308.52|306.52|308.55|306.55|308.43|306.43|21
1725723120000|2024-09-07 15:32:00|308.51|306.51|308.47|306.47|308.51|306.51|308.46|306.46|4
1725723130000|2024-09-07 15:32:10|308.49|306.49|308.44|306.44|308.5|306.5|308.44|306.44|5
1725723140000|2024-09-07 15:32:20|308.45|306.45|308.44|306.44|308.46|306.46|308.44|306.44|5
1725723150000|2024-09-07 15:32:30|308.49|306.49|308.39|306.39|308.5|306.5|308.37|306.37|13
1725723160000|2024-09-07 15:32:40|308.4|306.4|308.32|306.32|308.4|306.4|308.32|306.32|5
1725723180000|2024-09-07 15:33:00|308.33|306.33|308.57|306.57|308.63|306.63|308.33|306.33|5
1725723190000|2024-09-07 15:33:10|308.59|306.59|308.52|306.52|308.59|306.59|308.48|306.48|17
1725723200000|2024-09-07 15:33:20|308.57|306.57|308.93|306.93|308.93|306.93|308.57|306.57|23
1725723210000|2024-09-07 15:33:30|308.91|306.91|308.92|306.92|308.96|306.96|308.91|306.91|7
1725723220000|2024-09-07 15:33:40|308.94|306.94|309.17|307.17|309.17|307.17|308.93|306.93|14
1725723230000|2024-09-07 15:33:50|309.2|307.2|309.11|307.11|309.22|307.22|309.11|307.11|10
1725723240000|2024-09-07 15:34:00|309.1|307.1|308.89|306.89|309.11|307.11|308.83|306.83|11
1725723250000|2024-09-07 15:34:10|308.9|306.9|309.06|307.06|309.12|307.12|308.9|306.9|15
1725723260000|2024-09-07 15:34:20|309.05|307.05|309.04|307.04|309.1|307.1|309.04|307.04|17
1725723270000|2024-09-07 15:34:30|309|307|309|307|309.01|307.01|309|307|3
1725723290000|2024-09-07 15:34:50|308.96|306.96|308.96|306.96|308.96|306.96|308.96|306.96|1
1725723300000|2024-09-07 15:35:00|308.97|306.97|309.09|307.09|309.1|307.1|308.96|306.96|14
1725723310000|2024-09-07 15:35:10|309.1|307.1|309.01|307.01|309.11|307.11|308.98|306.98|15
1725723320000|2024-09-07 15:35:20|309.02|307.02|308.9|306.9|309.02|307.02|308.9|306.9|14
1725723340000|2024-09-07 15:35:40|308.88|306.88|308.87|306.87|308.9|306.9|308.87|306.87|8
1725723350000|2024-09-07 15:35:50|308.89|306.89|308.83|306.83|308.89|306.89|308.83|306.83|6
1725723360000|2024-09-07 15:36:00|308.84|306.84|308.87|306.87|308.87|306.87|308.77|306.77|14
1725723370000|2024-09-07 15:36:10|308.88|306.88|308.81|306.81|308.88|306.88|308.8|306.8|7
1725723380000|2024-09-07 15:36:20|308.82|306.82|308.81|306.81|308.82|306.82|308.81|306.81|2
1725723400000|2024-09-07 15:36:40|308.84|306.84|308.91|306.91|308.92|306.92|308.84|306.84|8
1725723420000|2024-09-07 15:37:00|308.87|306.87|308.87|306.87|309.01|307.01|308.84|306.84|17
1725723430000|2024-09-07 15:37:10|308.88|306.88|308.9|306.9|308.9|306.9|308.88|306.88|11
1725723440000|2024-09-07 15:37:20|308.83|306.83|309|307|309|307|308.83|306.83|9
1725723450000|2024-09-07 15:37:30|309.05|307.05|309.05|307.05|309.1|307.1|309.03|307.03|10
1725723460000|2024-09-07 15:37:40|309.07|307.07|309.06|307.06|309.1|307.1|309.01|307.01|12
1725723470000|2024-09-07 15:37:50|309.02|307.02|309.03|307.03|309.05|307.05|309.02|307.02|12
1725723480000|2024-09-07 15:38:00|309.02|307.02|309.14|307.14|309.14|307.14|309|307|12
1725723490000|2024-09-07 15:38:10|309.1|307.1|309.05|307.05|309.12|307.12|309.05|307.05|16
1725723500000|2024-09-07 15:38:20|309.06|307.06|309.07|307.07|309.07|307.07|309.06|307.06|6
1725723510000|2024-09-07 15:38:30|309.06|307.06|309.07|307.07|309.08|307.08|309.06|307.06|4
1725723520000|2024-09-07 15:38:40|309.08|307.08|309.1|307.1|309.12|307.12|309.08|307.08|17
1725723530000|2024-09-07 15:38:50|309.09|307.09|309.08|307.08|309.09|307.09|309.08|307.08|10
1725723540000|2024-09-07 15:39:00|309.06|307.06|309.05|307.05|309.06|307.06|309.02|307.02|5
1725723550000|2024-09-07 15:39:10|309.08|307.08|309.08|307.08|309.08|307.08|309.06|307.06|9
1725723560000|2024-09-07 15:39:20|309.07|307.07|309.08|307.08|309.09|307.09|309.07|307.07|10
1725723570000|2024-09-07 15:39:30|309.04|307.04|308.93|306.93|309.04|307.04|308.92|306.92|7
1725723580000|2024-09-07 15:39:40|308.92|306.92|308.94|306.94|308.94|306.94|308.92|306.92|9
1725723590000|2024-09-07 15:39:50|308.93|306.93|308.89|306.89|308.94|306.94|308.87|306.87|12
1725723600000|2024-09-07 15:40:00|308.9|306.9|308.78|306.78|308.91|306.91|308.78|306.78|13
1725723610000|2024-09-07 15:40:10|308.77|306.77|308.61|306.61|308.78|306.78|308.59|306.59|12
1725723620000|2024-09-07 15:40:20|308.6|306.6|308.6|306.6|308.62|306.62|308.6|306.6|9
1725723630000|2024-09-07 15:40:30|308.61|306.61|308.54|306.54|308.61|306.61|308.54|306.54|4
1725723640000|2024-09-07 15:40:40|308.56|306.56|308.54|306.54|308.56|306.56|308.52|306.52|15
1725723650000|2024-09-07 15:40:50|308.53|306.53|308.54|306.54|308.54|306.54|308.49|306.49|12
1725723660000|2024-09-07 15:41:00|308.53|306.53|308.57|306.57|308.63|306.63|308.53|306.53|16
1725723670000|2024-09-07 15:41:10|308.61|306.61|308.79|306.79|308.79|306.79|308.61|306.61|14
1725723680000|2024-09-07 15:41:20|308.77|306.77|308.85|306.85|308.87|306.87|308.77|306.77|8
1725723690000|2024-09-07 15:41:30|308.84|306.84|308.87|306.87|308.87|306.87|308.84|306.84|12
1725723700000|2024-09-07 15:41:40|308.86|306.86|308.85|306.85|308.87|306.87|308.84|306.84|12
1725723710000|2024-09-07 15:41:50|308.84|306.84|308.75|306.75|308.84|306.84|308.75|306.75|8
1725723720000|2024-09-07 15:42:00|308.76|306.76|308.69|306.69|308.76|306.76|308.67|306.67|9
1725723730000|2024-09-07 15:42:10|308.7|306.7|308.7|306.7|308.71|306.71|308.69|306.69|11
1725723740000|2024-09-07 15:42:20|308.72|306.72|308.67|306.67|308.73|306.73|308.67|306.67|10
1725723750000|2024-09-07 15:42:30|308.68|306.68|308.69|306.69|308.69|306.69|308.67|306.67|11
1725723760000|2024-09-07 15:42:40|308.71|306.71|308.71|306.71|308.71|306.71|308.71|306.71|1
1725723770000|2024-09-07 15:42:50|308.7|306.7|308.71|306.71|308.72|306.72|308.7|306.7|8
1725723780000|2024-09-07 15:43:00|308.7|306.7|308.71|306.71|308.72|306.72|308.7|306.7|6
1725723790000|2024-09-07 15:43:10|308.7|306.7|308.62|306.62|308.7|306.7|308.6|306.6|8
1725723800000|2024-09-07 15:43:20|308.68|306.68|308.73|306.73|308.77|306.77|308.68|306.68|13
1725723810000|2024-09-07 15:43:30|308.77|306.77|308.78|306.78|308.79|306.79|308.76|306.76|8
1725723820000|2024-09-07 15:43:40|308.79|306.79|308.75|306.75|308.79|306.79|308.75|306.75|10
1725723830000|2024-09-07 15:43:50|308.73|306.73|308.67|306.67|308.76|306.76|308.67|306.67|8
1725723840000|2024-09-07 15:44:00|308.68|306.68|308.61|306.61|308.68|306.68|308.6|306.6|9
1725723850000|2024-09-07 15:44:10|308.59|306.59|308.53|306.53|308.59|306.59|308.53|306.53|6
1725723860000|2024-09-07 15:44:20|308.54|306.54|308.49|306.49|308.54|306.54|308.49|306.49|8
1725723870000|2024-09-07 15:44:30|308.5|306.5|308.56|306.56|308.56|306.56|308.49|306.49|5
1725723880000|2024-09-07 15:44:40|308.59|306.59|308.62|306.62|308.62|306.62|308.59|306.59|4
1725723890000|2024-09-07 15:44:50|308.6|306.6|308.61|306.61|308.61|306.61|308.6|306.6|2
1725723900000|2024-09-07 15:45:00|308.6|306.6|308.55|306.55|308.61|306.61|308.55|306.55|8
1725723910000|2024-09-07 15:45:10|308.54|306.54|308.53|306.53|308.54|306.54|308.52|306.52|3
1725723920000|2024-09-07 15:45:20|308.54|306.54|308.81|306.81|308.89|306.89|308.54|306.54|13
1725723930000|2024-09-07 15:45:30|308.75|306.75|308.81|306.81|308.82|306.82|308.75|306.75|5
1725723940000|2024-09-07 15:45:40|308.79|306.79|308.9|306.9|308.9|306.9|308.79|306.79|18
1725723950000|2024-09-07 15:45:50|308.88|306.88|308.93|306.93|308.94|306.94|308.88|306.88|10
1725723960000|2024-09-07 15:46:00|308.94|306.94|308.83|306.83|308.95|306.95|308.83|306.83|14
1725723970000|2024-09-07 15:46:10|308.85|306.85|308.86|306.86|308.86|306.86|308.82|306.82|10
1725723980000|2024-09-07 15:46:20|308.85|306.85|308.91|306.91|308.92|306.92|308.85|306.85|13
1725724000000|2024-09-07 15:46:40|308.87|306.87|309.09|307.09|309.09|307.09|308.87|306.87|10
1725724010000|2024-09-07 15:46:50|309.1|307.1|309.08|307.08|309.1|307.1|309.06|307.06|9
1725724020000|2024-09-07 15:47:00|309.07|307.07|308.97|306.97|309.07|307.07|308.95|306.95|11
1725724030000|2024-09-07 15:47:10|308.96|306.96|309.04|307.04|309.04|307.04|308.96|306.96|11
1725724040000|2024-09-07 15:47:20|309.02|307.02|308.94|306.94|309.02|307.02|308.94|306.94|8
1725724050000|2024-09-07 15:47:30|308.95|306.95|308.96|306.96|308.97|306.97|308.95|306.95|10
1725724060000|2024-09-07 15:47:40|308.92|306.92|308.97|306.97|308.97|306.97|308.92|306.92|13
1725724070000|2024-09-07 15:47:50|308.93|306.93|308.92|306.92|308.94|306.94|308.91|306.91|5
1725724080000|2024-09-07 15:48:00|309.07|307.07|309|307|309.07|307.07|309|307|6
1725724090000|2024-09-07 15:48:10|308.97|306.97|308.95|306.95|308.98|306.98|308.94|306.94|13
1725724100000|2024-09-07 15:48:20|308.93|306.93|308.94|306.94|308.96|306.96|308.93|306.93|11
1725724110000|2024-09-07 15:48:30|308.92|306.92|308.86|306.86|308.95|306.95|308.86|306.86|5
1725724120000|2024-09-07 15:48:40|308.84|306.84|308.85|306.85|308.85|306.85|308.82|306.82|6
1725724130000|2024-09-07 15:48:50|308.84|306.84|308.79|306.79|308.84|306.84|308.79|306.79|12
1725724140000|2024-09-07 15:49:00|308.78|306.78|308.79|306.79|308.79|306.79|308.76|306.76|5
1725724150000|2024-09-07 15:49:10|308.78|306.78|308.72|306.72|308.8|306.8|308.72|306.72|12
1725724160000|2024-09-07 15:49:20|308.73|306.73|308.76|306.76|308.77|306.77|308.72|306.72|8
1725724170000|2024-09-07 15:49:30|308.77|306.77|308.77|306.77|308.78|306.78|308.77|306.77|3
1725724180000|2024-09-07 15:49:40|308.76|306.76|308.67|306.67|308.76|306.76|308.67|306.67|7
1725724190000|2024-09-07 15:49:50|308.66|306.66|308.66|306.66|308.66|306.66|308.65|306.65|3
1725724200000|2024-09-07 15:50:00|308.7|306.7|308.7|306.7|308.71|306.71|308.7|306.7|5
1725724210000|2024-09-07 15:50:10|308.69|306.69|308.69|306.69|308.69|306.69|308.68|306.68|5
1725724220000|2024-09-07 15:50:20|308.68|306.68|308.69|306.69|308.71|306.71|308.66|306.66|6
1725724230000|2024-09-07 15:50:30|308.7|306.7|308.88|306.88|308.88|306.88|308.7|306.7|13
1725724240000|2024-09-07 15:50:40|308.89|306.89|308.89|306.89|308.9|306.9|308.89|306.89|3
1725724250000|2024-09-07 15:50:50|308.9|306.9|308.88|306.88|308.9|306.9|308.88|306.88|3
1725724260000|2024-09-07 15:51:00|308.87|306.87|308.85|306.85|308.88|306.88|308.85|306.85|6
1725724270000|2024-09-07 15:51:10|308.87|306.87|308.86|306.86|308.92|306.92|308.86|306.86|14
1725724280000|2024-09-07 15:51:20|308.85|306.85|308.86|306.86|308.86|306.86|308.85|306.85|4
1725724290000|2024-09-07 15:51:30|308.85|306.85|309.03|307.03|309.08|307.08|308.85|306.85|10
1725724300000|2024-09-07 15:51:40|309.05|307.05|309.17|307.17|309.17|307.17|309.04|307.04|13
1725724310000|2024-09-07 15:51:50|309.16|307.16|309.14|307.14|309.17|307.17|309.08|307.08|13
1725724320000|2024-09-07 15:52:00|309.13|307.13|309.14|307.14|309.14|307.14|309.1|307.1|10
1725724330000|2024-09-07 15:52:10|309.15|307.15|309.2|307.2|309.21|307.21|309.15|307.15|9
1725724340000|2024-09-07 15:52:20|309.22|307.22|309.26|307.26|309.27|307.27|309.22|307.22|5
1725724350000|2024-09-07 15:52:30|309.25|307.25|309.24|307.24|309.26|307.26|309.24|307.24|3
1725724390000|2024-09-07 15:53:10|309.2|307.2|309.18|307.18|309.2|307.2|309.18|307.18|2
1725724400000|2024-09-07 15:53:20|309.16|307.16|309.08|307.08|309.18|307.18|309.06|307.06|4
1725724410000|2024-09-07 15:53:30|309.07|307.07|309.04|307.04|309.07|307.07|309.04|307.04|4
1725724420000|2024-09-07 15:53:40|309.03|307.03|309.01|307.01|309.03|307.03|309.01|307.01|13
1725724430000|2024-09-07 15:53:50|309.02|307.02|309.05|307.05|309.05|307.05|309.02|307.02|4
1725724440000|2024-09-07 15:54:00|309.07|307.07|309.05|307.05|309.08|307.08|309.04|307.04|8
1725724450000|2024-09-07 15:54:10|309.04|307.04|309.11|307.11|309.11|307.11|309.04|307.04|6
1725724490000|2024-09-07 15:54:50|309.1|307.1|309.1|307.1|309.1|307.1|309.1|307.1|1
1725724500000|2024-09-07 15:55:00|309.11|307.11|309.17|307.17|309.17|307.17|309.11|307.11|6
1725724510000|2024-09-07 15:55:10|309.18|307.18|309.15|307.15|309.18|307.18|309.13|307.13|6
1725724520000|2024-09-07 15:55:20|309.16|307.16|309.13|307.13|309.16|307.16|309.12|307.12|6
1725724530000|2024-09-07 15:55:30|309.12|307.12|309.14|307.14|309.15|307.15|309.12|307.12|17
1725724540000|2024-09-07 15:55:40|309.13|307.13|309.11|307.11|309.14|307.14|309.11|307.11|10
1725724560000|2024-09-07 15:56:00|309.1|307.1|309.11|307.11|309.12|307.12|309.1|307.1|4
1725724570000|2024-09-07 15:56:10|309.12|307.12|309.11|307.11|309.12|307.12|309.11|307.11|2
1725724580000|2024-09-07 15:56:20|309.08|307.08|309.05|307.05|309.08|307.08|309.05|307.05|2
1725724600000|2024-09-07 15:56:40|309.03|307.03|308.83|306.83|309.03|307.03|308.83|306.83|4
1725724610000|2024-09-07 15:56:50|308.84|306.84|308.83|306.83|308.84|306.84|308.83|306.83|2
1725724620000|2024-09-07 15:57:00|308.8|306.8|308.8|306.8|308.8|306.8|308.8|306.8|1
1725724630000|2024-09-07 15:57:10|308.79|306.79|308.8|306.8|308.81|306.81|308.77|306.77|10
1725724640000|2024-09-07 15:57:20|308.83|306.83|308.84|306.84|308.84|306.84|308.82|306.82|7
1725724650000|2024-09-07 15:57:30|308.83|306.83|308.88|306.88|308.93|306.93|308.83|306.83|18
1725724660000|2024-09-07 15:57:40|308.87|306.87|308.8|306.8|308.87|306.87|308.8|306.8|4
1725724670000|2024-09-07 15:57:50|308.79|306.79|308.81|306.81|308.81|306.81|308.79|306.79|11
1725724680000|2024-09-07 15:58:00|308.77|306.77|308.8|306.8|308.8|306.8|308.76|306.76|6
1725724690000|2024-09-07 15:58:10|308.81|306.81|308.78|306.78|308.84|306.84|308.78|306.78|12
1725724700000|2024-09-07 15:58:20|308.75|306.75|308.72|306.72|308.75|306.75|308.7|306.7|15
1725724710000|2024-09-07 15:58:30|308.71|306.71|308.64|306.64|308.71|306.71|308.61|306.61|7
1725724720000|2024-09-07 15:58:40|308.63|306.63|308.65|306.65|308.65|306.65|308.63|306.63|3
1725724730000|2024-09-07 15:58:50|308.64|306.64|308.65|306.65|308.66|306.66|308.62|306.62|13
1725724740000|2024-09-07 15:59:00|308.66|306.66|308.65|306.65|308.67|306.67|308.65|306.65|6
1725724750000|2024-09-07 15:59:10|308.64|306.64|308.63|306.63|308.65|306.65|308.63|306.63|11
1725724760000|2024-09-07 15:59:20|308.64|306.64|308.65|306.65|308.66|306.66|308.63|306.63|12
1725724770000|2024-09-07 15:59:30|308.66|306.66|308.64|306.64|308.66|306.66|308.63|306.63|11
1725724780000|2024-09-07 15:59:40|308.65|306.65|308.64|306.64|308.65|306.65|308.63|306.63|5
1725724790000|2024-09-07 15:59:50|308.63|306.63|308.57|306.57|308.63|306.63|308.57|306.57|7
1725724800000|2024-09-07 16:00:00|308.58|306.58|308.89|306.89|308.89|306.89|308.58|306.58|20
1725724810000|2024-09-07 16:00:10|308.91|306.91|308.77|306.77|308.97|306.97|308.77|306.77|21
1725724820000|2024-09-07 16:00:20|308.74|306.74|308.92|306.92|308.94|306.94|308.74|306.74|15
1725724830000|2024-09-07 16:00:30|308.93|306.93|308.91|306.91|308.93|306.93|308.91|306.91|4
1725724840000|2024-09-07 16:00:40|308.94|306.94|309|307|309.02|307.02|308.93|306.93|8
1725724850000|2024-09-07 16:00:50|309.02|307.02|309.04|307.04|309.04|307.04|309.01|307.01|3
1725724860000|2024-09-07 16:01:00|308.97|306.97|308.98|306.98|309|307|308.97|306.97|4
1725724870000|2024-09-07 16:01:10|308.97|306.97|308.88|306.88|308.98|306.98|308.88|306.88|16
1725724880000|2024-09-07 16:01:20|308.85|306.85|308.81|306.81|308.85|306.85|308.75|306.75|12
1725724890000|2024-09-07 16:01:30|308.83|306.83|308.81|306.81|308.83|306.83|308.81|306.81|5
1725724900000|2024-09-07 16:01:40|308.83|306.83|308.75|306.75|308.84|306.84|308.74|306.74|6
1725724910000|2024-09-07 16:01:50|308.76|306.76|308.73|306.73|308.76|306.76|308.73|306.73|7
1725724920000|2024-09-07 16:02:00|308.75|306.75|308.74|306.74|308.75|306.75|308.73|306.73|6
1725724930000|2024-09-07 16:02:10|308.71|306.71|308.62|306.62|308.71|306.71|308.61|306.61|4
1725724940000|2024-09-07 16:02:20|308.54|306.54|308.5|306.5|308.57|306.57|308.5|306.5|11
1725724950000|2024-09-07 16:02:30|308.53|306.53|308.52|306.52|308.54|306.54|308.52|306.52|8
1725724960000|2024-09-07 16:02:40|308.5|306.5|308.51|306.51|308.51|306.51|308.48|306.48|4
1725724970000|2024-09-07 16:02:50|308.5|306.5|308.53|306.53|308.53|306.53|308.48|306.48|4
1725724980000|2024-09-07 16:03:00|308.52|306.52|308.61|306.61|308.67|306.67|308.52|306.52|11
1725724990000|2024-09-07 16:03:10|308.6|306.6|308.63|306.63|308.65|306.65|308.59|306.59|14
1725725000000|2024-09-07 16:03:20|308.65|306.65|308.73|306.73|308.73|306.73|308.65|306.65|4
1725725010000|2024-09-07 16:03:30|308.74|306.74|308.72|306.72|308.74|306.74|308.71|306.71|12
1725725020000|2024-09-07 16:03:40|308.71|306.71|308.71|306.71|308.72|306.72|308.69|306.69|6
1725725030000|2024-09-07 16:03:50|308.7|306.7|308.71|306.71|308.71|306.71|308.66|306.66|15
1725725040000|2024-09-07 16:04:00|308.7|306.7|308.68|306.68|308.7|306.7|308.67|306.67|8
1725725050000|2024-09-07 16:04:10|308.69|306.69|308.65|306.65|308.71|306.71|308.65|306.65|9
1725725060000|2024-09-07 16:04:20|308.66|306.66|308.64|306.64|308.67|306.67|308.64|306.64|7
1725725070000|2024-09-07 16:04:30|308.65|306.65|308.67|306.67|308.67|306.67|308.63|306.63|10
1725725080000|2024-09-07 16:04:40|308.68|306.68|308.74|306.74|308.75|306.75|308.68|306.68|5
1725725090000|2024-09-07 16:04:50|308.73|306.73|308.75|306.75|308.75|306.75|308.72|306.72|5
1725725100000|2024-09-07 16:05:00|308.79|306.79|308.79|306.79|308.8|306.8|308.79|306.79|3
1725725110000|2024-09-07 16:05:10|308.8|306.8|308.86|306.86|308.86|306.86|308.8|306.8|5
1725725120000|2024-09-07 16:05:20|308.8|306.8|308.81|306.81|308.83|306.83|308.79|306.79|10
1725725130000|2024-09-07 16:05:30|308.8|306.8|308.75|306.75|308.81|306.81|308.75|306.75|5
1725725140000|2024-09-07 16:05:40|308.76|306.76|308.78|306.78|308.8|306.8|308.75|306.75|13
1725725150000|2024-09-07 16:05:50|308.74|306.74|308.71|306.71|308.74|306.74|308.7|306.7|17
1725725160000|2024-09-07 16:06:00|308.72|306.72|308.82|306.82|308.82|306.82|308.71|306.71|7
1725725170000|2024-09-07 16:06:10|308.85|306.85|308.83|306.83|308.85|306.85|308.83|306.83|2
1725725180000|2024-09-07 16:06:20|308.77|306.77|308.74|306.74|308.77|306.77|308.73|306.73|5
1725725190000|2024-09-07 16:06:30|308.73|306.73|308.63|306.63|308.73|306.73|308.63|306.63|8
1725725200000|2024-09-07 16:06:40|308.62|306.62|308.57|306.57|308.63|306.63|308.56|306.56|10
1725725210000|2024-09-07 16:06:50|308.61|306.61|308.57|306.57|308.61|306.61|308.56|306.56|7
1725725220000|2024-09-07 16:07:00|308.56|306.56|308.4|306.4|308.58|306.58|308.4|306.4|12
1725725230000|2024-09-07 16:07:10|308.37|306.37|308.43|306.43|308.43|306.43|308.37|306.37|6
1725725240000|2024-09-07 16:07:20|308.44|306.44|308.39|306.39|308.44|306.44|308.39|306.39|8
1725725250000|2024-09-07 16:07:30|308.4|306.4|308.4|306.4|308.4|306.4|308.39|306.39|7
1725725260000|2024-09-07 16:07:40|308.42|306.42|308.37|306.37|308.42|306.42|308.37|306.37|4
1725725270000|2024-09-07 16:07:50|308.38|306.38|308.39|306.39|308.39|306.39|308.37|306.37|8
1725725280000|2024-09-07 16:08:00|308.38|306.38|308.42|306.42|308.42|306.42|308.38|306.38|2
1725725300000|2024-09-07 16:08:20|308.43|306.43|308.44|306.44|308.44|306.44|308.43|306.43|2
1725725310000|2024-09-07 16:08:30|308.59|306.59|308.66|306.66|308.66|306.66|308.59|306.59|7
1725725320000|2024-09-07 16:08:40|308.77|306.77|308.74|306.74|308.83|306.83|308.74|306.74|11
1725725330000|2024-09-07 16:08:50|308.75|306.75|308.76|306.76|308.76|306.76|308.74|306.74|4
1725725340000|2024-09-07 16:09:00|308.75|306.75|308.5|306.5|308.75|306.75|308.49|306.49|17
1725725350000|2024-09-07 16:09:10|308.51|306.51|308.57|306.57|308.57|306.57|308.51|306.51|6
1725725360000|2024-09-07 16:09:20|308.58|306.58|308.53|306.53|308.58|306.58|308.52|306.52|11
1725725370000|2024-09-07 16:09:30|308.52|306.52|308.51|306.51|308.53|306.53|308.51|306.51|6
1725725380000|2024-09-07 16:09:40|308.52|306.52|308.52|306.52|308.52|306.52|308.5|306.5|4
1725725390000|2024-09-07 16:09:50|308.51|306.51|308.5|306.5|308.52|306.52|308.5|306.5|6
1725725400000|2024-09-07 16:10:00|308.51|306.51|308.51|306.51|308.51|306.51|308.47|306.47|11
1725725410000|2024-09-07 16:10:10|308.49|306.49|308.4|306.4|308.49|306.49|308.4|306.4|5
1725725420000|2024-09-07 16:10:20|308.43|306.43|308.31|306.31|308.43|306.43|308.31|306.31|16
1725725430000|2024-09-07 16:10:30|308.29|306.29|304.65|302.65|308.31|306.31|304.65|302.65|8
1725725440000|2024-09-07 16:10:40|304.24|302.24|303.83|301.83|304.41|302.41|303.55|301.55|38
1725725450000|2024-09-07 16:10:50|303.84|301.84|304.08|302.08|304.08|302.08|303.45|301.45|28
1725725460000|2024-09-07 16:11:00|304.09|302.09|304.2|302.2|304.37|302.37|303.95|301.95|29
1725725470000|2024-09-07 16:11:10|304.22|302.22|304.31|302.31|304.34|302.34|304.01|302.01|33
1725725480000|2024-09-07 16:11:20|304.38|302.38|304.5|302.5|304.55|302.55|304.38|302.38|15
1725725490000|2024-09-07 16:11:30|304.49|302.49|304.4|302.4|304.53|302.53|304.36|302.36|16
1725725500000|2024-09-07 16:11:40|304.34|302.34|304.25|302.25|304.34|302.34|304.1|302.1|16
1725725510000|2024-09-07 16:11:50|304.26|302.26|304.19|302.19|304.3|302.3|304.13|302.13|27
1725725520000|2024-09-07 16:12:00|304.22|302.22|303.96|301.96|304.27|302.27|303.96|301.96|27
1725725530000|2024-09-07 16:12:10|303.99|301.99|303.99|301.99|304.06|302.06|303.98|301.98|21
1725725540000|2024-09-07 16:12:20|303.95|301.95|303.96|301.96|303.98|301.98|303.93|301.93|8
1725725550000|2024-09-07 16:12:30|303.95|301.95|303.9|301.9|303.98|301.98|303.9|301.9|17
1725725560000|2024-09-07 16:12:40|303.92|301.92|303.92|301.92|303.95|301.95|303.92|301.92|5
1725725570000|2024-09-07 16:12:50|303.95|301.95|304.03|302.03|304.03|302.03|303.91|301.91|13
1725725580000|2024-09-07 16:13:00|304.08|302.08|303.62|301.62|304.09|302.09|303.53|301.53|20
1725725590000|2024-09-07 16:13:10|303.61|301.61|303.82|301.82|303.82|301.82|303.6|301.6|18
1725725600000|2024-09-07 16:13:20|303.79|301.79|303.5|301.5|303.79|301.79|303.5|301.5|10
1725725610000|2024-09-07 16:13:30|303.47|301.47|303.57|301.57|303.57|301.57|303.47|301.47|13
1725725620000|2024-09-07 16:13:40|303.56|301.56|303.55|301.55|303.58|301.58|303.45|301.45|18
1725725630000|2024-09-07 16:13:50|303.54|301.54|303.52|301.52|303.54|301.54|303.52|301.52|5
1725725640000|2024-09-07 16:14:00|303.5|301.5|303.59|301.59|303.59|301.59|303.44|301.44|12
1725725650000|2024-09-07 16:14:10|303.64|301.64|303.54|301.54|303.64|301.64|303.54|301.54|5
1725725660000|2024-09-07 16:14:20|303.53|301.53|303.56|301.56|303.6|301.6|303.49|301.49|13
1725725670000|2024-09-07 16:14:30|303.55|301.55|303.46|301.46|303.55|301.55|303.43|301.43|7
1725725680000|2024-09-07 16:14:40|303.47|301.47|303.72|301.72|303.75|301.75|303.47|301.47|14
1725725690000|2024-09-07 16:14:50|303.74|301.74|304.08|302.08|304.09|302.09|303.74|301.74|23
1725725700000|2024-09-07 16:15:00|304.09|302.09|304.17|302.17|304.17|302.17|304.09|302.09|8
1725725710000|2024-09-07 16:15:10|304.19|302.19|304.27|302.27|304.29|302.29|304.17|302.17|10
1725725720000|2024-09-07 16:15:20|304.28|302.28|304.08|302.08|304.39|302.39|304.08|302.08|19
1725725730000|2024-09-07 16:15:30|304.1|302.1|304.24|302.24|304.24|302.24|304.1|302.1|11
1725725740000|2024-09-07 16:15:40|304.22|302.22|304.12|302.12|304.22|302.22|304.09|302.09|19
1725725750000|2024-09-07 16:15:50|304.1|302.1|304.08|302.08|304.17|302.17|304|302|15
1725725760000|2024-09-07 16:16:00|304.04|302.04|303.94|301.94|304.1|302.1|303.94|301.94|21
1725725770000|2024-09-07 16:16:10|303.93|301.93|303.5|301.5|303.93|301.93|303.5|301.5|19
1725725780000|2024-09-07 16:16:20|303.52|301.52|303.52|301.52|303.53|301.53|303.47|301.47|17
1725725790000|2024-09-07 16:16:30|303.55|301.55|303.73|301.73|303.76|301.76|303.55|301.55|15
1725725800000|2024-09-07 16:16:40|303.72|301.72|303.75|301.75|303.79|301.79|303.7|301.7|13
1725725810000|2024-09-07 16:16:50|303.76|301.76|303.77|301.77|303.77|301.77|303.76|301.76|2
1725725820000|2024-09-07 16:17:00|303.76|301.76|303.76|301.76|303.76|301.76|303.76|301.76|1
1725725830000|2024-09-07 16:17:10|303.77|301.77|304.01|302.01|304.04|302.04|303.77|301.77|6
1725725840000|2024-09-07 16:17:20|303.98|301.98|303.99|301.99|304.03|302.03|303.94|301.94|14
1725725850000|2024-09-07 16:17:30|304|302|303.97|301.97|304.01|302.01|303.93|301.93|14
1725725860000|2024-09-07 16:17:40|303.95|301.95|304.01|302.01|304.01|302.01|303.95|301.95|10
1725725870000|2024-09-07 16:17:50|303.96|301.96|304.03|302.03|304.04|302.04|303.92|301.92|23
1725725880000|2024-09-07 16:18:00|304.02|302.02|303.8|301.8|304.02|302.02|303.5|301.5|24
1725725890000|2024-09-07 16:18:10|303.89|301.89|303.94|301.94|303.94|301.94|303.85|301.85|10
1725725900000|2024-09-07 16:18:20|303.92|301.92|303.8|301.8|303.94|301.94|303.77|301.77|20
1725725910000|2024-09-07 16:18:30|303.81|301.81|303.82|301.82|303.83|301.83|303.8|301.8|10
1725725920000|2024-09-07 16:18:40|303.87|301.87|303.89|301.89|303.91|301.91|303.87|301.87|3
1725725930000|2024-09-07 16:18:50|303.92|301.92|303.8|301.8|303.92|301.92|303.75|301.75|7
1725725940000|2024-09-07 16:19:00|303.81|301.81|303.82|301.82|303.85|301.85|303.76|301.76|10
1725725950000|2024-09-07 16:19:10|303.81|301.81|303.84|301.84|303.85|301.85|303.77|301.77|13
1725725960000|2024-09-07 16:19:20|303.83|301.83|303.84|301.84|303.88|301.88|303.83|301.83|13
1725725970000|2024-09-07 16:19:30|303.86|301.86|303.85|301.85|303.87|301.87|303.82|301.82|15
1725725980000|2024-09-07 16:19:40|303.83|301.83|303.89|301.89|303.89|301.89|303.83|301.83|9
1725725990000|2024-09-07 16:19:50|303.86|301.86|303.92|301.92|303.92|301.92|303.86|301.86|7
1725726000000|2024-09-07 16:20:00|303.91|301.91|303.86|301.86|303.91|301.91|303.84|301.84|13
1725726010000|2024-09-07 16:20:10|303.85|301.85|303.88|301.88|303.9|301.9|303.85|301.85|11
1725726020000|2024-09-07 16:20:20|303.89|301.89|303.91|301.91|303.91|301.91|303.89|301.89|2
1725726030000|2024-09-07 16:20:30|303.9|301.9|303.9|301.9|303.9|301.9|303.89|301.89|3
1725726040000|2024-09-07 16:20:40|303.89|301.89|303.87|301.87|303.98|301.98|303.86|301.86|12
1725726050000|2024-09-07 16:20:50|303.77|301.77|303.71|301.71|303.78|301.78|303.71|301.71|13
1725726060000|2024-09-07 16:21:00|303.6|301.6|303.62|301.62|303.62|301.62|303.52|301.52|19
1725726070000|2024-09-07 16:21:10|303.63|301.63|303.17|301.17|303.63|301.63|303.17|301.17|13
1725726080000|2024-09-07 16:21:20|303.18|301.18|303.25|301.25|303.25|301.25|303.18|301.18|5
1725726090000|2024-09-07 16:21:30|303.32|301.32|303.64|301.64|303.64|301.64|303.31|301.31|12
1725726100000|2024-09-07 16:21:40|303.68|301.68|303.71|301.71|303.74|301.74|303.68|301.68|16
1725726110000|2024-09-07 16:21:50|303.7|301.7|303.65|301.65|303.71|301.71|303.65|301.65|9
1725726120000|2024-09-07 16:22:00|303.66|301.66|303.5|301.5|303.66|301.66|303.47|301.47|18
1725726130000|2024-09-07 16:22:10|303.51|301.51|303.51|301.51|303.51|301.51|303.5|301.5|3
1725726140000|2024-09-07 16:22:20|303.54|301.54|303.48|301.48|303.54|301.54|303.39|301.39|14
1725726150000|2024-09-07 16:22:30|303.46|301.46|303.48|301.48|303.48|301.48|303.38|301.38|12
1725726160000|2024-09-07 16:22:40|303.45|301.45|303.48|301.48|303.48|301.48|303.4|301.4|19
1725726170000|2024-09-07 16:22:50|303.47|301.47|303.53|301.53|303.53|301.53|303.47|301.47|8
1725726180000|2024-09-07 16:23:00|303.51|301.51|303.69|301.69|303.69|301.69|303.51|301.51|11
1725726190000|2024-09-07 16:23:10|303.66|301.66|303.56|301.56|303.66|301.66|303.56|301.56|2
1725726200000|2024-09-07 16:23:20|303.55|301.55|303.4|301.4|303.55|301.55|303.34|301.34|12
1725726210000|2024-09-07 16:23:30|303.41|301.41|303.61|301.61|303.61|301.61|303.41|301.41|12
1725726220000|2024-09-07 16:23:40|303.6|301.6|303.59|301.59|303.62|301.62|303.58|301.58|11
1725726230000|2024-09-07 16:23:50|303.6|301.6|303.61|301.61|303.65|301.65|303.6|301.6|8
1725726240000|2024-09-07 16:24:00|303.59|301.59|303.66|301.66|303.66|301.66|303.59|301.59|10
1725726250000|2024-09-07 16:24:10|303.67|301.67|303.69|301.69|303.69|301.69|303.67|301.67|2
1725726260000|2024-09-07 16:24:20|303.7|301.7|303.71|301.71|303.71|301.71|303.7|301.7|2
1725726270000|2024-09-07 16:24:30|303.63|301.63|303.62|301.62|303.65|301.65|303.51|301.51|17
1725726280000|2024-09-07 16:24:40|303.63|301.63|303.61|301.61|303.64|301.64|303.59|301.59|17
1725726290000|2024-09-07 16:24:50|303.62|301.62|303.58|301.58|303.63|301.63|303.56|301.56|15
1725726300000|2024-09-07 16:25:00|303.59|301.59|303.68|301.68|303.68|301.68|303.56|301.56|18
1725726310000|2024-09-07 16:25:10|303.67|301.67|303.58|301.58|303.68|301.68|303.57|301.57|15
1725726330000|2024-09-07 16:25:30|303.6|301.6|303.6|301.6|303.6|301.6|303.58|301.58|9
1725726340000|2024-09-07 16:25:40|303.61|301.61|303.41|301.41|303.61|301.61|303.39|301.39|13
1725726350000|2024-09-07 16:25:50|303.4|301.4|303.41|301.41|303.43|301.43|303.35|301.35|8
1725726360000|2024-09-07 16:26:00|303.43|301.43|303.54|301.54|303.57|301.57|303.41|301.41|13
1725726370000|2024-09-07 16:26:10|303.55|301.55|303.62|301.62|303.62|301.62|303.54|301.54|17
1725726390000|2024-09-07 16:26:30|303.64|301.64|303.66|301.66|303.69|301.69|303.63|301.63|10
1725726400000|2024-09-07 16:26:40|303.65|301.65|303.67|301.67|303.68|301.68|303.65|301.65|3
1725726410000|2024-09-07 16:26:50|303.68|301.68|303.63|301.63|303.68|301.68|303.62|301.62|7
1725726420000|2024-09-07 16:27:00|303.62|301.62|303.69|301.69|303.7|301.7|303.62|301.62|8
1725726430000|2024-09-07 16:27:10|303.7|301.7|303.69|301.69|303.7|301.7|303.69|301.69|2
1725726440000|2024-09-07 16:27:20|303.66|301.66|303.68|301.68|303.68|301.68|303.66|301.66|3
1725726450000|2024-09-07 16:27:30|303.67|301.67|303.63|301.63|303.67|301.67|303.63|301.63|3
1725726460000|2024-09-07 16:27:40|303.64|301.64|303.64|301.64|303.64|301.64|303.64|301.64|1
1725726470000|2024-09-07 16:27:50|303.61|301.61|303.64|301.64|303.64|301.64|303.61|301.61|4
1725726480000|2024-09-07 16:28:00|303.63|301.63|303.35|301.35|303.68|301.68|303.34|301.34|14
1725726490000|2024-09-07 16:28:10|303.36|301.36|303.32|301.32|303.4|301.4|303.32|301.32|10
1725726500000|2024-09-07 16:28:20|303.3|301.3|303.16|301.16|303.3|301.3|303.16|301.16|9
1725726510000|2024-09-07 16:28:30|303.15|301.15|303.06|301.06|303.2|301.2|303.06|301.06|14
1725726520000|2024-09-07 16:28:40|303.07|301.07|303.05|301.05|303.09|301.09|303.03|301.03|13
1725726530000|2024-09-07 16:28:50|303.04|301.04|303.18|301.18|303.19|301.19|303.04|301.04|28
1725726540000|2024-09-07 16:29:00|303.14|301.14|303.15|301.15|303.16|301.16|303.13|301.13|15
1725726550000|2024-09-07 16:29:10|303.16|301.16|303.07|301.07|303.16|301.16|303.05|301.05|15
1725726560000|2024-09-07 16:29:20|303.06|301.06|303.09|301.09|303.09|301.09|303.04|301.04|16
1725726570000|2024-09-07 16:29:30|303.08|301.08|303.06|301.06|303.08|301.08|303.05|301.05|10
1725726580000|2024-09-07 16:29:40|303.07|301.07|303.12|301.12|303.12|301.12|303.06|301.06|15
1725726590000|2024-09-07 16:29:50|303.16|301.16|303.08|301.08|303.16|301.16|303.07|301.07|18
1725726600000|2024-09-07 16:30:00|303.09|301.09|303.13|301.13|303.14|301.14|303.08|301.08|11
1725726610000|2024-09-07 16:30:10|303.12|301.12|303.14|301.14|303.17|301.17|303.12|301.12|14
1725726620000|2024-09-07 16:30:20|303.13|301.13|303.21|301.21|303.21|301.21|303.13|301.13|11
1725726630000|2024-09-07 16:30:30|303.22|301.22|303.27|301.27|303.27|301.27|303.22|301.22|10
1725726640000|2024-09-07 16:30:40|303.26|301.26|303.27|301.27|303.28|301.28|303.24|301.24|14
1725726650000|2024-09-07 16:30:50|303.26|301.26|303.29|301.29|303.3|301.3|303.24|301.24|16
1725726660000|2024-09-07 16:31:00|303.27|301.27|303.26|301.26|303.27|301.27|303.16|301.16|12
1725726670000|2024-09-07 16:31:10|303.25|301.25|303.28|301.28|303.3|301.3|303.23|301.23|9
1725726680000|2024-09-07 16:31:20|303.29|301.29|303.39|301.39|303.39|301.39|303.29|301.29|9
1725726690000|2024-09-07 16:31:30|303.4|301.4|303.47|301.47|303.52|301.52|303.4|301.4|17
1725726700000|2024-09-07 16:31:40|303.49|301.49|303.48|301.48|303.49|301.49|303.47|301.47|7
1725726710000|2024-09-07 16:31:50|303.49|301.49|303.47|301.47|303.49|301.49|303.45|301.45|8
1725726720000|2024-09-07 16:32:00|303.48|301.48|303.45|301.45|303.51|301.51|303.42|301.42|17
1725726730000|2024-09-07 16:32:10|303.44|301.44|303.46|301.46|303.46|301.46|303.4|301.4|13
1725726740000|2024-09-07 16:32:20|303.45|301.45|303.47|301.47|303.53|301.53|303.45|301.45|16
1725726750000|2024-09-07 16:32:30|303.48|301.48|303.51|301.51|303.51|301.51|303.47|301.47|13
1725726760000|2024-09-07 16:32:40|303.5|301.5|303.5|301.5|303.53|301.53|303.49|301.49|20
1725726770000|2024-09-07 16:32:50|303.49|301.49|303.39|301.39|303.5|301.5|303.38|301.38|20
1725726780000|2024-09-07 16:33:00|303.38|301.38|303.58|301.58|303.58|301.58|303.38|301.38|22
1725726790000|2024-09-07 16:33:10|303.59|301.59|303.57|301.57|303.64|301.64|303.57|301.57|14
1725726800000|2024-09-07 16:33:20|303.55|301.55|303.52|301.52|303.55|301.55|303.52|301.52|4
1725726810000|2024-09-07 16:33:30|303.53|301.53|303.51|301.51|303.53|301.53|303.47|301.47|13
1725726820000|2024-09-07 16:33:40|303.5|301.5|303.3|301.3|303.5|301.5|303.29|301.29|16
1725726830000|2024-09-07 16:33:50|303.31|301.31|303.39|301.39|303.42|301.42|303.31|301.31|21
1725726840000|2024-09-07 16:34:00|303.4|301.4|303.41|301.41|303.46|301.46|303.39|301.39|16
1725726850000|2024-09-07 16:34:10|303.4|301.4|303.49|301.49|303.49|301.49|303.38|301.38|15
1725726860000|2024-09-07 16:34:20|303.48|301.48|303.38|301.38|303.48|301.48|303.38|301.38|5
1725726870000|2024-09-07 16:34:30|303.39|301.39|303.42|301.42|303.43|301.43|303.39|301.39|8
1725726880000|2024-09-07 16:34:40|303.41|301.41|303.43|301.43|303.43|301.43|303.41|301.41|5
1725726890000|2024-09-07 16:34:50|303.41|301.41|303.41|301.41|303.41|301.41|303.39|301.39|3
1725726900000|2024-09-07 16:35:00|303.4|301.4|303.43|301.43|303.43|301.43|303.4|301.4|12
1725726910000|2024-09-07 16:35:10|303.41|301.41|303.4|301.4|303.45|301.45|303.4|301.4|10
1725726920000|2024-09-07 16:35:20|303.39|301.39|303.42|301.42|303.44|301.44|303.39|301.39|8
1725726930000|2024-09-07 16:35:30|303.41|301.41|303.52|301.52|303.52|301.52|303.41|301.41|4
1725726940000|2024-09-07 16:35:40|303.53|301.53|303.5|301.5|303.53|301.53|303.49|301.49|14
1725726950000|2024-09-07 16:35:50|303.51|301.51|303.5|301.5|303.52|301.52|303.49|301.49|20
1725726960000|2024-09-07 16:36:00|303.49|301.49|303.48|301.48|303.51|301.51|303.48|301.48|9
1725726970000|2024-09-07 16:36:10|303.45|301.45|303.47|301.47|303.48|301.48|303.38|301.38|12
1725726980000|2024-09-07 16:36:20|303.48|301.48|303.4|301.4|303.48|301.48|303.39|301.39|18
1725726990000|2024-09-07 16:36:30|303.41|301.41|303.38|301.38|303.41|301.41|303.35|301.35|15
1725727000000|2024-09-07 16:36:40|303.39|301.39|303.37|301.37|303.39|301.39|303.33|301.33|9
1725727010000|2024-09-07 16:36:50|303.35|301.35|303.39|301.39|303.39|301.39|303.35|301.35|12
1725727020000|2024-09-07 16:37:00|303.38|301.38|303.22|301.22|303.38|301.38|303.22|301.22|11
1725727030000|2024-09-07 16:37:10|303.23|301.23|303.28|301.28|303.31|301.31|303.23|301.23|23
1725727040000|2024-09-07 16:37:20|303.27|301.27|303.23|301.23|303.3|301.3|303.21|301.21|18
1725727050000|2024-09-07 16:37:30|303.24|301.24|303.29|301.29|303.29|301.29|303.24|301.24|11
1725727060000|2024-09-07 16:37:40|303.27|301.27|303.16|301.16|303.3|301.3|303.16|301.16|14
1725727070000|2024-09-07 16:37:50|303.17|301.17|302.92|300.92|303.18|301.18|302.9|300.9|18
1725727080000|2024-09-07 16:38:00|302.97|300.97|302.79|300.79|303|301|302.79|300.79|18
1725727090000|2024-09-07 16:38:10|302.77|300.77|302.79|300.79|302.79|300.79|302.77|300.77|12
1725727100000|2024-09-07 16:38:20|302.77|300.77|302.73|300.73|302.79|300.79|302.71|300.71|17
1725727110000|2024-09-07 16:38:30|302.71|300.71|302.46|300.46|302.74|300.74|302.46|300.46|12
1725727120000|2024-09-07 16:38:40|302.48|300.48|302.48|300.48|302.48|300.48|302.45|300.45|4
1725727130000|2024-09-07 16:38:50|302.47|300.47|302.48|300.48|302.48|300.48|302.46|300.46|3
1725727140000|2024-09-07 16:39:00|302.58|300.58|302.67|300.67|302.73|300.73|302.58|300.58|12
1725727150000|2024-09-07 16:39:10|302.68|300.68|302.77|300.77|302.77|300.77|302.68|300.68|7
1725727160000|2024-09-07 16:39:20|302.76|300.76|302.77|300.77|302.77|300.77|302.76|300.76|2
1725727170000|2024-09-07 16:39:30|302.76|300.76|302.76|300.76|302.76|300.76|302.76|300.76|1
1725727180000|2024-09-07 16:39:40|302.81|300.81|302.88|300.88|302.89|300.89|302.76|300.76|7
1725727190000|2024-09-07 16:39:50|302.9|300.9|302.94|300.94|302.94|300.94|302.9|300.9|7
1725727200000|2024-09-07 16:40:00|302.89|300.89|302.92|300.92|302.92|300.92|302.88|300.88|11
1725727210000|2024-09-07 16:40:10|302.9|300.9|302.93|300.93|302.93|300.93|302.89|300.89|9
1725727220000|2024-09-07 16:40:20|302.94|300.94|303.08|301.08|303.08|301.08|302.94|300.94|12
1725727230000|2024-09-07 16:40:30|303.09|301.09|303.1|301.1|303.1|301.1|303.09|301.09|2
1725727240000|2024-09-07 16:40:40|303.11|301.11|303.13|301.13|303.13|301.13|303.11|301.11|10
1725727250000|2024-09-07 16:40:50|303.1|301.1|303.11|301.11|303.12|301.12|303.06|301.06|8
1725727260000|2024-09-07 16:41:00|303.1|301.1|303.13|301.13|303.13|301.13|303.09|301.09|19
1725727270000|2024-09-07 16:41:10|303.18|301.18|303.12|301.12|303.28|301.28|303.1|301.1|27
1725727280000|2024-09-07 16:41:20|303.13|301.13|303.21|301.21|303.22|301.22|303.13|301.13|12
1725727290000|2024-09-07 16:41:30|303.2|301.2|303|301|303.21|301.21|302.95|300.95|16
1725727300000|2024-09-07 16:41:40|302.98|300.98|302.94|300.94|302.98|300.98|302.92|300.92|20
1725727310000|2024-09-07 16:41:50|302.93|300.93|302.83|300.83|302.93|300.93|302.8|300.8|11
1725727320000|2024-09-07 16:42:00|302.84|300.84|302.9|300.9|302.95|300.95|302.82|300.82|19
1725727330000|2024-09-07 16:42:10|302.89|300.89|302.79|300.79|302.9|300.9|302.79|300.79|13
1725727340000|2024-09-07 16:42:20|302.77|300.77|302.89|300.89|302.89|300.89|302.75|300.75|25
1725727350000|2024-09-07 16:42:30|302.88|300.88|302.89|300.89|302.9|300.9|302.86|300.86|11
1725727360000|2024-09-07 16:42:40|302.91|300.91|302.98|300.98|302.98|300.98|302.91|300.91|13
1725727370000|2024-09-07 16:42:50|302.97|300.97|302.98|300.98|303|301|302.97|300.97|14
1725727380000|2024-09-07 16:43:00|302.99|300.99|303.03|301.03|303.04|301.04|302.99|300.99|6
1725727390000|2024-09-07 16:43:10|303.07|301.07|302.97|300.97|303.07|301.07|302.96|300.96|16
1725727400000|2024-09-07 16:43:20|302.96|300.96|302.77|300.77|302.96|300.96|302.73|300.73|13
1725727410000|2024-09-07 16:43:30|302.76|300.76|302.68|300.68|302.76|300.76|302.65|300.65|14
1725727420000|2024-09-07 16:43:40|302.67|300.67|302.72|300.72|302.72|300.72|302.67|300.67|3
1725727430000|2024-09-07 16:43:50|302.7|300.7|302.76|300.76|302.76|300.76|302.66|300.66|15
1725727440000|2024-09-07 16:44:00|302.73|300.73|302.74|300.74|302.75|300.75|302.72|300.72|12
1725727450000|2024-09-07 16:44:10|302.76|300.76|302.82|300.82|302.84|300.84|302.74|300.74|16
1725727460000|2024-09-07 16:44:20|302.84|300.84|302.99|300.99|302.99|300.99|302.84|300.84|8
1725727470000|2024-09-07 16:44:30|303|301|302.99|300.99|303|301|302.99|300.99|2
1725727480000|2024-09-07 16:44:40|303|301|303.03|301.03|303.04|301.04|303|301|6
1725727490000|2024-09-07 16:44:50|303.06|301.06|303.08|301.08|303.08|301.08|303.06|301.06|2
1725727500000|2024-09-07 16:45:00|303.06|301.06|303.12|301.12|303.2|301.2|303.03|301.03|16
1725727510000|2024-09-07 16:45:10|303.15|301.15|303.12|301.12|303.22|301.22|303.09|301.09|18
1725727520000|2024-09-07 16:45:20|303.13|301.13|303.23|301.23|303.24|301.24|303.13|301.13|6
1725727530000|2024-09-07 16:45:30|303.22|301.22|303.24|301.24|303.24|301.24|303.1|301.1|22
1725727540000|2024-09-07 16:45:40|303.23|301.23|303.19|301.19|303.23|301.23|303.18|301.18|5
1725727550000|2024-09-07 16:45:50|303.2|301.2|303.22|301.22|303.23|301.23|303.17|301.17|7
1725727560000|2024-09-07 16:46:00|303.23|301.23|303.22|301.22|303.25|301.25|303.22|301.22|8
1725727570000|2024-09-07 16:46:10|303.23|301.23|303.25|301.25|303.25|301.25|303.21|301.21|8
1725727590000|2024-09-07 16:46:30|303.26|301.26|303.27|301.27|303.31|301.31|303.26|301.26|5
1725727600000|2024-09-07 16:46:40|303.29|301.29|303.26|301.26|303.31|301.31|303.25|301.25|8
1725727610000|2024-09-07 16:46:50|303.27|301.27|303.27|301.27|303.27|301.27|303.27|301.27|1
1725727620000|2024-09-07 16:47:00|303.26|301.26|303.26|301.26|303.26|301.26|303.26|301.26|1
1725727630000|2024-09-07 16:47:10|303.25|301.25|303.25|301.25|303.25|301.25|303.16|301.16|14
1725727640000|2024-09-07 16:47:20|303.22|301.22|303|301|303.24|301.24|303|301|8
1725727650000|2024-09-07 16:47:30|302.9|300.9|303.05|301.05|303.09|301.09|302.9|300.9|21
1725727660000|2024-09-07 16:47:40|303.07|301.07|303.06|301.06|303.07|301.07|303.05|301.05|15
1725727670000|2024-09-07 16:47:50|303.05|301.05|303.02|301.02|303.05|301.05|303.01|301.01|8
1725727680000|2024-09-07 16:48:00|303.01|301.01|302.95|300.95|303.01|301.01|302.94|300.94|11
1725727690000|2024-09-07 16:48:10|303.05|301.05|302.87|300.87|303.08|301.08|302.86|300.86|15
1725727700000|2024-09-07 16:48:20|302.88|300.88|302.81|300.81|302.9|300.9|302.81|300.81|17
1725727710000|2024-09-07 16:48:30|302.8|300.8|302.72|300.72|302.93|300.93|302.71|300.71|22
1725727720000|2024-09-07 16:48:40|302.71|300.71|302.7|300.7|302.72|300.72|302.69|300.69|12
1725727730000|2024-09-07 16:48:50|302.69|300.69|302.71|300.71|302.72|300.72|302.67|300.67|14
1725727740000|2024-09-07 16:49:00|302.7|300.7|302.69|300.69|302.71|300.71|302.69|300.69|4
1725727750000|2024-09-07 16:49:10|302.7|300.7|302.74|300.74|302.81|300.81|302.69|300.69|20
1725727760000|2024-09-07 16:49:20|302.75|300.75|302.79|300.79|302.79|300.79|302.73|300.73|5
1725727780000|2024-09-07 16:49:40|302.8|300.8|302.81|300.81|302.81|300.81|302.8|300.8|2
1725727790000|2024-09-07 16:49:50|302.8|300.8|302.78|300.78|302.82|300.82|302.77|300.77|10
1725727800000|2024-09-07 16:50:00|302.8|300.8|302.73|300.73|302.81|300.81|302.72|300.72|11
1725727810000|2024-09-07 16:50:10|302.75|300.75|302.82|300.82|302.86|300.86|302.75|300.75|14
1725727820000|2024-09-07 16:50:20|302.83|300.83|302.84|300.84|302.85|300.85|302.83|300.83|5
1725727830000|2024-09-07 16:50:30|302.8|300.8|302.81|300.81|302.82|300.82|302.79|300.79|7
1725727840000|2024-09-07 16:50:40|302.82|300.82|302.82|300.82|302.84|300.84|302.82|300.82|5
1725727850000|2024-09-07 16:50:50|302.83|300.83|302.76|300.76|302.83|300.83|302.75|300.75|18
1725727860000|2024-09-07 16:51:00|302.77|300.77|302.74|300.74|302.77|300.77|302.74|300.74|3
1725727870000|2024-09-07 16:51:10|302.75|300.75|302.73|300.73|302.75|300.75|302.73|300.73|8
1725727880000|2024-09-07 16:51:20|302.74|300.74|302.75|300.75|302.78|300.78|302.73|300.73|16
1725727890000|2024-09-07 16:51:30|302.76|300.76|302.83|300.83|302.83|300.83|302.76|300.76|17
1725727900000|2024-09-07 16:51:40|302.81|300.81|302.82|300.82|302.82|300.82|302.81|300.81|6
1725727910000|2024-09-07 16:51:50|302.81|300.81|302.8|300.8|302.86|300.86|302.76|300.76|18
1725727920000|2024-09-07 16:52:00|302.79|300.79|302.75|300.75|302.8|300.8|302.75|300.75|13
1725727930000|2024-09-07 16:52:10|302.74|300.74|302.69|300.69|302.74|300.74|302.61|300.61|16
1725727940000|2024-09-07 16:52:20|302.68|300.68|302.71|300.71|302.74|300.74|302.68|300.68|13
1725727950000|2024-09-07 16:52:30|302.72|300.72|302.71|300.71|302.72|300.72|302.71|300.71|6
1725727960000|2024-09-07 16:52:40|302.72|300.72|302.75|300.75|302.75|300.75|302.71|300.71|7
1725727970000|2024-09-07 16:52:50|302.74|300.74|302.73|300.73|302.74|300.74|302.73|300.73|4
1725727980000|2024-09-07 16:53:00|302.72|300.72|302.79|300.79|302.8|300.8|302.72|300.72|15
1725727990000|2024-09-07 16:53:10|302.78|300.78|302.77|300.77|302.79|300.79|302.77|300.77|8
1725728000000|2024-09-07 16:53:20|302.76|300.76|302.74|300.74|302.77|300.77|302.71|300.71|6
1725728010000|2024-09-07 16:53:30|302.73|300.73|302.74|300.74|302.74|300.74|302.73|300.73|10
1725728020000|2024-09-07 16:53:40|302.75|300.75|302.77|300.77|302.79|300.79|302.75|300.75|11
1725728030000|2024-09-07 16:53:50|302.78|300.78|302.83|300.83|302.83|300.83|302.75|300.75|15
1725728040000|2024-09-07 16:54:00|302.82|300.82|302.57|300.57|302.84|300.84|302.57|300.57|16
1725728050000|2024-09-07 16:54:10|302.56|300.56|302.55|300.55|302.56|300.56|302.5|300.5|12
1725728060000|2024-09-07 16:54:20|302.54|300.54|302.62|300.62|302.62|300.62|302.5|300.5|13
1725728070000|2024-09-07 16:54:30|302.63|300.63|302.54|300.54|302.65|300.65|302.51|300.51|14
1725728080000|2024-09-07 16:54:40|302.55|300.55|302.59|300.59|302.61|300.61|302.55|300.55|14
1725728090000|2024-09-07 16:54:50|302.57|300.57|302.57|300.57|302.59|300.59|302.55|300.55|16
1725728100000|2024-09-07 16:55:00|302.56|300.56|302.57|300.57|302.58|300.58|302.56|300.56|14
1725728110000|2024-09-07 16:55:10|302.58|300.58|302.49|300.49|302.58|300.58|302.48|300.48|15
1725728120000|2024-09-07 16:55:20|302.48|300.48|302.47|300.47|302.48|300.48|302.47|300.47|2
1725728130000|2024-09-07 16:55:30|302.45|300.45|302.48|300.48|302.48|300.48|302.45|300.45|8
1725728140000|2024-09-07 16:55:40|302.46|300.46|302.46|300.46|302.48|300.48|302.46|300.46|5
1725728150000|2024-09-07 16:55:50|302.48|300.48|302.46|300.46|302.48|300.48|302.45|300.45|6
1725728160000|2024-09-07 16:56:00|302.48|300.48|302.45|300.45|302.48|300.48|302.44|300.44|11
1725728170000|2024-09-07 16:56:10|302.46|300.46|302.48|300.48|302.48|300.48|302.46|300.46|11
1725728180000|2024-09-07 16:56:20|302.49|300.49|302.54|300.54|302.54|300.54|302.49|300.49|5
1725728190000|2024-09-07 16:56:30|302.53|300.53|302.54|300.54|302.55|300.55|302.53|300.53|3
1725728200000|2024-09-07 16:56:40|302.53|300.53|302.64|300.64|302.64|300.64|302.53|300.53|15
1725728210000|2024-09-07 16:56:50|302.63|300.63|302.7|300.7|302.71|300.71|302.63|300.63|12
1725728220000|2024-09-07 16:57:00|302.69|300.69|302.9|300.9|302.97|300.97|302.68|300.68|15
1725728230000|2024-09-07 16:57:10|302.89|300.89|302.99|300.99|302.99|300.99|302.89|300.89|13
1725728240000|2024-09-07 16:57:20|303|301|302.9|300.9|303|301|302.9|300.9|9
1725728250000|2024-09-07 16:57:30|302.89|300.89|302.9|300.9|302.91|300.91|302.88|300.88|8
1725728260000|2024-09-07 16:57:40|302.87|300.87|302.93|300.93|302.94|300.94|302.86|300.86|16
1725728270000|2024-09-07 16:57:50|302.94|300.94|302.91|300.91|302.95|300.95|302.88|300.88|10
1725728280000|2024-09-07 16:58:00|302.92|300.92|302.92|300.92|302.92|300.92|302.91|300.91|7
1725728290000|2024-09-07 16:58:10|302.93|300.93|302.9|300.9|302.96|300.96|302.9|300.9|14
1725728300000|2024-09-07 16:58:20|302.91|300.91|302.9|300.9|302.96|300.96|302.9|300.9|13
1725728310000|2024-09-07 16:58:30|302.88|300.88|302.86|300.86|302.9|300.9|302.86|300.86|13
1725728320000|2024-09-07 16:58:40|302.82|300.82|302.65|300.65|302.83|300.83|302.64|300.64|11
1725728330000|2024-09-07 16:58:50|302.66|300.66|302.62|300.62|302.66|300.66|302.61|300.61|6
1725728340000|2024-09-07 16:59:00|302.61|300.61|302.62|300.62|302.63|300.63|302.61|300.61|6
1725728350000|2024-09-07 16:59:10|302.63|300.63|302.7|300.7|302.72|300.72|302.61|300.61|15
1725728360000|2024-09-07 16:59:20|302.69|300.69|302.67|300.67|302.69|300.69|302.67|300.67|6
1725728390000|2024-09-07 16:59:50|302.57|300.57|302.56|300.56|302.57|300.57|302.55|300.55|4
1725728400000|2024-09-07 17:00:00|302.57|300.57|302.5|300.5|302.62|300.62|302.5|300.5|14
1725728410000|2024-09-07 17:00:10|302.52|300.52|302.48|300.48|302.53|300.53|302.47|300.47|10
1725728420000|2024-09-07 17:00:20|302.47|300.47|302.51|300.51|302.51|300.51|302.46|300.46|8
1725728430000|2024-09-07 17:00:30|302.53|300.53|302.48|300.48|302.53|300.53|302.48|300.48|3
1725728450000|2024-09-07 17:00:50|302.5|300.5|302.53|300.53|302.53|300.53|302.5|300.5|17
1725728460000|2024-09-07 17:01:00|302.54|300.54|302.48|300.48|302.55|300.55|302.48|300.48|10
1725728470000|2024-09-07 17:01:10|302.47|300.47|302.47|300.47|302.48|300.48|302.47|300.47|3
1725728480000|2024-09-07 17:01:20|302.46|300.46|302.44|300.44|302.48|300.48|302.43|300.43|5
1725728490000|2024-09-07 17:01:30|302.47|300.47|302.46|300.46|302.47|300.47|302.46|300.46|2
1725728500000|2024-09-07 17:01:40|302.48|300.48|302.48|300.48|302.48|300.48|302.48|300.48|1
1725728530000|2024-09-07 17:02:10|302.49|300.49|302.51|300.51|302.52|300.52|302.49|300.49|7
1725728540000|2024-09-07 17:02:20|302.5|300.5|302.51|300.51|302.51|300.51|302.5|300.5|8
1725728550000|2024-09-07 17:02:30|302.5|300.5|302.48|300.48|302.5|300.5|302.48|300.48|2
1725728560000|2024-09-07 17:02:40|302.5|300.5|302.51|300.51|302.52|300.52|302.5|300.5|5
1725728570000|2024-09-07 17:02:50|302.52|300.52|302.61|300.61|302.61|300.61|302.52|300.52|4
1725728590000|2024-09-07 17:03:10|302.59|300.59|302.61|300.61|302.61|300.61|302.59|300.59|2
1725728600000|2024-09-07 17:03:20|302.6|300.6|302.6|300.6|302.6|300.6|302.6|300.6|1
1725728610000|2024-09-07 17:03:30|302.62|300.62|302.63|300.63|302.63|300.63|302.62|300.62|2
1725728620000|2024-09-07 17:03:40|302.64|300.64|302.72|300.72|302.72|300.72|302.64|300.64|3
1725728630000|2024-09-07 17:03:50|302.7|300.7|302.79|300.79|302.79|300.79|302.7|300.7|8
1725728640000|2024-09-07 17:04:00|302.8|300.8|302.85|300.85|302.85|300.85|302.8|300.8|3
1725728650000|2024-09-07 17:04:10|302.82|300.82|302.8|300.8|302.82|300.82|302.8|300.8|5
1725728660000|2024-09-07 17:04:20|302.81|300.81|302.84|300.84|302.86|300.86|302.8|300.8|12
1725728670000|2024-09-07 17:04:30|302.83|300.83|302.94|300.94|302.96|300.96|302.83|300.83|13
1725728680000|2024-09-07 17:04:40|302.95|300.95|302.98|300.98|302.98|300.98|302.95|300.95|10
1725728690000|2024-09-07 17:04:50|303|301|303|301|303.02|301.02|302.97|300.97|7
1725728700000|2024-09-07 17:05:00|302.98|300.98|302.91|300.91|303|301|302.91|300.91|14
1725728730000|2024-09-07 17:05:30|302.93|300.93|302.99|300.99|302.99|300.99|302.93|300.93|8
1725728740000|2024-09-07 17:05:40|302.97|300.97|302.98|300.98|302.99|300.99|302.97|300.97|3
1725728750000|2024-09-07 17:05:50|302.99|300.99|302.98|300.98|302.99|300.99|302.97|300.97|12
1725728760000|2024-09-07 17:06:00|302.97|300.97|302.96|300.96|302.98|300.98|302.95|300.95|11
1725728770000|2024-09-07 17:06:10|302.97|300.97|302.97|300.97|302.99|300.99|302.96|300.96|13
1725728780000|2024-09-07 17:06:20|302.98|300.98|302.95|300.95|302.98|300.98|302.95|300.95|8
1725728790000|2024-09-07 17:06:30|302.96|300.96|302.96|300.96|302.98|300.98|302.95|300.95|10
1725728800000|2024-09-07 17:06:40|302.97|300.97|303.02|301.02|303.02|301.02|302.97|300.97|4
1725728820000|2024-09-07 17:07:00|303.03|301.03|303.04|301.04|303.04|301.04|303.03|301.03|2
1725728830000|2024-09-07 17:07:10|303.05|301.05|303.08|301.08|303.08|301.08|303.05|301.05|3
1725728840000|2024-09-07 17:07:20|303.09|301.09|303.25|301.25|303.25|301.25|303.09|301.09|4
1725728850000|2024-09-07 17:07:30|303.26|301.26|303.26|301.26|303.26|301.26|303.26|301.26|1
1725728860000|2024-09-07 17:07:40|303.25|301.25|303.23|301.23|303.26|301.26|303.23|301.23|4
1725728870000|2024-09-07 17:07:50|303.2|301.2|303.06|301.06|303.2|301.2|303.06|301.06|8
1725728880000|2024-09-07 17:08:00|303.08|301.08|302.96|300.96|303.08|301.08|302.95|300.95|9
1725728890000|2024-09-07 17:08:10|302.98|300.98|303.01|301.01|303.03|301.03|302.98|300.98|6
1725728900000|2024-09-07 17:08:20|302.95|300.95|303.01|301.01|303.01|301.01|302.95|300.95|9
1725728910000|2024-09-07 17:08:30|303|301|303|301|303|301|302.98|300.98|3
1725728920000|2024-09-07 17:08:40|302.98|300.98|302.96|300.96|302.98|300.98|302.92|300.92|9
1725728930000|2024-09-07 17:08:50|302.94|300.94|302.91|300.91|302.97|300.97|302.89|300.89|8
1725728940000|2024-09-07 17:09:00|302.93|300.93|302.97|300.97|303|301|302.92|300.92|15
1725728950000|2024-09-07 17:09:10|302.96|300.96|302.89|300.89|302.96|300.96|302.89|300.89|8
1725728960000|2024-09-07 17:09:20|302.91|300.91|302.88|300.88|302.91|300.91|302.88|300.88|3
1725728970000|2024-09-07 17:09:30|302.91|300.91|302.89|300.89|302.91|300.91|302.89|300.89|4
1725728980000|2024-09-07 17:09:40|302.92|300.92|302.92|300.92|302.93|300.93|302.89|300.89|5
1725728990000|2024-09-07 17:09:50|302.9|300.9|302.92|300.92|302.92|300.92|302.9|300.9|2
1725729000000|2024-09-07 17:10:00|302.9|300.9|302.93|300.93|302.93|300.93|302.9|300.9|7
1725729010000|2024-09-07 17:10:10|302.92|300.92|302.92|300.92|302.92|300.92|302.92|300.92|1
1725729020000|2024-09-07 17:10:20|302.9|300.9|302.67|300.67|302.9|300.9|302.67|300.67|4
1725729030000|2024-09-07 17:10:30|302.68|300.68|302.7|300.7|302.7|300.7|302.68|300.68|3
1725729040000|2024-09-07 17:10:40|302.68|300.68|302.64|300.64|302.7|300.7|302.63|300.63|12
1725729050000|2024-09-07 17:10:50|302.61|300.61|302.63|300.63|302.66|300.66|302.61|300.61|15
1725729060000|2024-09-07 17:11:00|302.62|300.62|302.61|300.61|302.63|300.63|302.58|300.58|11
1725729070000|2024-09-07 17:11:10|302.59|300.59|302.51|300.51|302.6|300.6|302.51|300.51|17
1725729080000|2024-09-07 17:11:20|302.5|300.5|302.49|300.49|302.56|300.56|302.48|300.48|16
1725729090000|2024-09-07 17:11:30|302.47|300.47|302.54|300.54|302.55|300.55|302.46|300.46|11
1725729100000|2024-09-07 17:11:40|302.55|300.55|302.61|300.61|302.62|300.62|302.55|300.55|11
1725729110000|2024-09-07 17:11:50|302.63|300.63|302.61|300.61|302.64|300.64|302.61|300.61|7
1725729130000|2024-09-07 17:12:10|302.6|300.6|302.75|300.75|302.75|300.75|302.6|300.6|12
1725729140000|2024-09-07 17:12:20|302.7|300.7|302.68|300.68|302.72|300.72|302.68|300.68|5
1725729150000|2024-09-07 17:12:30|302.69|300.69|302.77|300.77|302.77|300.77|302.68|300.68|16
1725729160000|2024-09-07 17:12:40|302.78|300.78|302.81|300.81|302.81|300.81|302.77|300.77|4
1725729180000|2024-09-07 17:13:00|302.88|300.88|302.9|300.9|302.9|300.9|302.88|300.88|2
1725729190000|2024-09-07 17:13:10|302.88|300.88|302.88|300.88|302.88|300.88|302.86|300.86|7
1725729200000|2024-09-07 17:13:20|302.87|300.87|302.9|300.9|302.9|300.9|302.86|300.86|10
1725729230000|2024-09-07 17:13:50|302.93|300.93|302.9|300.9|302.93|300.93|302.9|300.9|2
1725729290000|2024-09-07 17:14:50|302.95|300.95|302.95|300.95|302.95|300.95|302.95|300.95|1
1725729300000|2024-09-07 17:15:00|302.94|300.94|302.91|300.91|302.94|300.94|302.9|300.9|8
1725729310000|2024-09-07 17:15:10|302.93|300.93|302.9|300.9|302.93|300.93|302.9|300.9|3
1725729330000|2024-09-07 17:15:30|302.88|300.88|302.86|300.86|302.88|300.88|302.86|300.86|2
1725729340000|2024-09-07 17:15:40|302.85|300.85|302.86|300.86|302.86|300.86|302.85|300.85|2
1725729350000|2024-09-07 17:15:50|302.85|300.85|302.85|300.85|302.86|300.86|302.85|300.85|3
1725729360000|2024-09-07 17:16:00|302.84|300.84|302.84|300.84|302.84|300.84|302.84|300.84|1
1725729370000|2024-09-07 17:16:10|302.81|300.81|302.85|300.85|302.86|300.86|302.79|300.79|6
1725729380000|2024-09-07 17:16:20|302.86|300.86|302.86|300.86|302.86|300.86|302.86|300.86|1
1725729400000|2024-09-07 17:16:40|302.87|300.87|302.88|300.88|302.88|300.88|302.87|300.87|2
1725729410000|2024-09-07 17:16:50|302.87|300.87|302.85|300.85|302.87|300.87|302.85|300.85|5
1725729420000|2024-09-07 17:17:00|302.86|300.86|302.78|300.78|302.86|300.86|302.78|300.78|8
1725729430000|2024-09-07 17:17:10|302.77|300.77|302.49|300.49|302.77|300.77|302.49|300.49|10
1725729440000|2024-09-07 17:17:20|302.5|300.5|302.5|300.5|302.5|300.5|302.5|300.5|1
1725729450000|2024-09-07 17:17:30|302.49|300.49|302.5|300.5|302.51|300.51|302.48|300.48|6
1725729460000|2024-09-07 17:17:40|302.51|300.51|302.51|300.51|302.51|300.51|302.51|300.51|1
1725729470000|2024-09-07 17:17:50|302.53|300.53|302.68|300.68|302.68|300.68|302.53|300.53|10
1725729480000|2024-09-07 17:18:00|302.69|300.69|302.68|300.68|302.69|300.69|302.68|300.68|4
1725729490000|2024-09-07 17:18:10|302.66|300.66|302.55|300.55|302.66|300.66|302.55|300.55|9
1725729500000|2024-09-07 17:18:20|302.56|300.56|302.58|300.58|302.58|300.58|302.56|300.56|5
1725729510000|2024-09-07 17:18:30|302.57|300.57|302.61|300.61|302.62|300.62|302.57|300.57|7
1725729520000|2024-09-07 17:18:40|302.6|300.6|302.51|300.51|302.61|300.61|302.51|300.51|7
1725729530000|2024-09-07 17:18:50|302.46|300.46|302.44|300.44|302.46|300.46|302.44|300.44|3
1725729540000|2024-09-07 17:19:00|302.34|300.34|302.35|300.35|302.36|300.36|302.33|300.33|9
1725729550000|2024-09-07 17:19:10|302.38|300.38|302.39|300.39|302.42|300.42|302.37|300.37|15
1725729560000|2024-09-07 17:19:20|302.38|300.38|302.39|300.39|302.39|300.39|302.38|300.38|2
1725729570000|2024-09-07 17:19:30|302.4|300.4|302.54|300.54|302.56|300.56|302.4|300.4|14
1725729580000|2024-09-07 17:19:40|302.55|300.55|302.59|300.59|302.59|300.59|302.55|300.55|2
1725729590000|2024-09-07 17:19:50|302.56|300.56|302.54|300.54|302.58|300.58|302.54|300.54|9
1725729600000|2024-09-07 17:20:00|302.55|300.55|302.56|300.56|302.56|300.56|302.54|300.54|10
1725729610000|2024-09-07 17:20:10|302.55|300.55|302.58|300.58|302.59|300.59|302.5|300.5|14
1725729620000|2024-09-07 17:20:20|302.57|300.57|302.5|300.5|302.57|300.57|302.49|300.49|13
1725729630000|2024-09-07 17:20:30|302.52|300.52|302.55|300.55|302.55|300.55|302.48|300.48|15
1725729640000|2024-09-07 17:20:40|302.53|300.53|302.52|300.52|302.54|300.54|302.51|300.51|10
1725729650000|2024-09-07 17:20:50|302.51|300.51|302.57|300.57|302.57|300.57|302.51|300.51|13
1725729660000|2024-09-07 17:21:00|302.56|300.56|302.56|300.56|302.56|300.56|302.55|300.55|3
1725729670000|2024-09-07 17:21:10|302.57|300.57|302.32|300.32|302.57|300.57|302.3|300.3|17
1725729690000|2024-09-07 17:21:30|302.36|300.36|302.38|300.38|302.38|300.38|302.34|300.34|14
1725729700000|2024-09-07 17:21:40|302.39|300.39|302.33|300.33|302.39|300.39|302.33|300.33|7
1725729710000|2024-09-07 17:21:50|302.34|300.34|302.32|300.32|302.34|300.34|302.31|300.31|7
1725729720000|2024-09-07 17:22:00|302.33|300.33|302.32|300.32|302.34|300.34|302.32|300.32|6
1725729730000|2024-09-07 17:22:10|302.31|300.31|302.32|300.32|302.34|300.34|302.28|300.28|10
1725729740000|2024-09-07 17:22:20|302.33|300.33|302.33|300.33|302.35|300.35|302.31|300.31|9
1725729750000|2024-09-07 17:22:30|302.32|300.32|302.32|300.32|302.33|300.33|302.29|300.29|13
1725729770000|2024-09-07 17:22:50|302.31|300.31|302.32|300.32|302.42|300.42|302.31|300.31|16
1725729780000|2024-09-07 17:23:00|302.33|300.33|302.47|300.47|302.47|300.47|302.32|300.32|12
1725729790000|2024-09-07 17:23:10|302.51|300.51|302.45|300.45|302.51|300.51|302.45|300.45|5
1725729800000|2024-09-07 17:23:20|302.46|300.46|302.42|300.42|302.46|300.46|302.4|300.4|5
1725729810000|2024-09-07 17:23:30|302.43|300.43|302.49|300.49|302.49|300.49|302.42|300.42|7
1725729820000|2024-09-07 17:23:40|302.5|300.5|302.48|300.48|302.5|300.5|302.46|300.46|8
1725729830000|2024-09-07 17:23:50|302.49|300.49|302.54|300.54|302.54|300.54|302.48|300.48|18
1725729840000|2024-09-07 17:24:00|302.53|300.53|302.43|300.43|302.54|300.54|302.43|300.43|16
1725729850000|2024-09-07 17:24:10|302.45|300.45|302.42|300.42|302.45|300.45|302.42|300.42|5
1725729870000|2024-09-07 17:24:30|302.43|300.43|302.47|300.47|302.47|300.47|302.42|300.42|4
1725729890000|2024-09-07 17:24:50|302.48|300.48|302.44|300.44|302.48|300.48|302.43|300.43|8
1725729900000|2024-09-07 17:25:00|302.43|300.43|302.44|300.44|302.44|300.44|302.4|300.4|9
1725729910000|2024-09-07 17:25:10|302.45|300.45|302.5|300.5|302.51|300.51|302.45|300.45|11
1725729920000|2024-09-07 17:25:20|302.49|300.49|302.55|300.55|302.55|300.55|302.49|300.49|5
1725729930000|2024-09-07 17:25:30|302.52|300.52|302.53|300.53|302.53|300.53|302.51|300.51|8
1725729940000|2024-09-07 17:25:40|302.52|300.52|302.58|300.58|302.59|300.59|302.52|300.52|10
1725729950000|2024-09-07 17:25:50|302.59|300.59|302.56|300.56|302.59|300.59|302.56|300.56|3
1725729960000|2024-09-07 17:26:00|302.55|300.55|302.53|300.53|302.55|300.55|302.5|300.5|7
1725729970000|2024-09-07 17:26:10|302.5|300.5|302.52|300.52|302.53|300.53|302.48|300.48|14
1725729980000|2024-09-07 17:26:20|302.51|300.51|302.51|300.51|302.52|300.52|302.51|300.51|11
1725729990000|2024-09-07 17:26:30|302.52|300.52|302.52|300.52|302.53|300.53|302.51|300.51|17
1725730000000|2024-09-07 17:26:40|302.53|300.53|302.55|300.55|302.57|300.57|302.53|300.53|4
1725730010000|2024-09-07 17:26:50|302.56|300.56|302.56|300.56|302.56|300.56|302.53|300.53|14
1725730020000|2024-09-07 17:27:00|302.55|300.55|302.57|300.57|302.59|300.59|302.52|300.52|14
1725730030000|2024-09-07 17:27:10|302.58|300.58|302.56|300.56|302.6|300.6|302.56|300.56|13
1725730040000|2024-09-07 17:27:20|302.57|300.57|302.55|300.55|302.57|300.57|302.55|300.55|5
1725730050000|2024-09-07 17:27:30|302.56|300.56|302.58|300.58|302.59|300.59|302.56|300.56|5
1725730060000|2024-09-07 17:27:40|302.61|300.61|302.65|300.65|302.65|300.65|302.59|300.59|9
1725730070000|2024-09-07 17:27:50|302.64|300.64|302.63|300.63|302.65|300.65|302.63|300.63|4
1725730080000|2024-09-07 17:28:00|302.61|300.61|302.65|300.65|302.65|300.65|302.61|300.61|11
1725730090000|2024-09-07 17:28:10|302.64|300.64|302.65|300.65|302.65|300.65|302.64|300.64|6
1725730110000|2024-09-07 17:28:30|302.63|300.63|302.64|300.64|302.64|300.64|302.63|300.63|6
1725730120000|2024-09-07 17:28:40|302.65|300.65|302.64|300.64|302.65|300.65|302.64|300.64|6
1725730130000|2024-09-07 17:28:50|302.63|300.63|302.37|300.37|302.63|300.63|302.28|300.28|18
1725730140000|2024-09-07 17:29:00|302.38|300.38|302.41|300.41|302.41|300.41|302.38|300.38|6
1725730150000|2024-09-07 17:29:10|302.43|300.43|302.41|300.41|302.45|300.45|302.41|300.41|11
1725730160000|2024-09-07 17:29:20|302.42|300.42|302.22|300.22|302.43|300.43|302.14|300.14|12
1725730170000|2024-09-07 17:29:30|302.24|300.24|302.22|300.22|302.24|300.24|302.22|300.22|2
1725730180000|2024-09-07 17:29:40|302.26|300.26|302.26|300.26|302.26|300.26|302.26|300.26|1
1725730200000|2024-09-07 17:30:00|302.31|300.31|302.32|300.32|302.34|300.34|302.31|300.31|5
1725730210000|2024-09-07 17:30:10|302.3|300.3|302.41|300.41|302.41|300.41|302.3|300.3|8
1725730220000|2024-09-07 17:30:20|302.36|300.36|302.19|300.19|302.36|300.36|302.16|300.16|13
1725730230000|2024-09-07 17:30:30|302.18|300.18|302.16|300.16|302.18|300.18|302.16|300.16|4
1725730250000|2024-09-07 17:30:50|302.17|300.17|302.16|300.16|302.17|300.17|302.16|300.16|2
1725730370000|2024-09-07 17:32:50|302.15|300.15|302.15|300.15|302.15|300.15|302.15|300.15|1
1725730380000|2024-09-07 17:33:00|302.16|300.16|302.27|300.27|302.27|300.27|302.09|300.09|17
1725730390000|2024-09-07 17:33:10|302.31|300.31|302.31|300.31|302.35|300.35|302.29|300.29|14
1725730400000|2024-09-07 17:33:20|302.23|300.23|302.1|300.1|302.23|300.23|302.03|300.03|21
1725730410000|2024-09-07 17:33:30|302.09|300.09|302.05|300.05|302.11|300.11|302.04|300.04|14
1725730420000|2024-09-07 17:33:40|302.04|300.04|302.05|300.05|302.08|300.08|302.03|300.03|17
1725730430000|2024-09-07 17:33:50|302.04|300.04|302.04|300.04|302.07|300.07|302.04|300.04|16
1725730440000|2024-09-07 17:34:00|302.05|300.05|302.17|300.17|302.17|300.17|301.99|299.99|21
1725730450000|2024-09-07 17:34:10|302.14|300.14|302.27|300.27|302.27|300.27|302.13|300.13|15
1725730460000|2024-09-07 17:34:20|302.28|300.28|302.28|300.28|302.28|300.28|302.26|300.26|4
1725730470000|2024-09-07 17:34:30|302.23|300.23|302.25|300.25|302.27|300.27|302.23|300.23|7
1725730480000|2024-09-07 17:34:40|302.24|300.24|302.22|300.22|302.25|300.25|302.22|300.22|3
1725730490000|2024-09-07 17:34:50|302.13|300.13|302.12|300.12|302.13|300.13|302.08|300.08|8
1725730500000|2024-09-07 17:35:00|302.13|300.13|302.22|300.22|302.24|300.24|302.13|300.13|12
1725730510000|2024-09-07 17:35:10|302.2|300.2|302.13|300.13|302.22|300.22|302.12|300.12|11
1725730520000|2024-09-07 17:35:20|302.15|300.15|302.13|300.13|302.15|300.15|302.13|300.13|2
1725730550000|2024-09-07 17:35:50|302.15|300.15|302.24|300.24|302.24|300.24|302.15|300.15|5
1725730560000|2024-09-07 17:36:00|302.3|300.3|302.31|300.31|302.33|300.33|302.3|300.3|8
1725730570000|2024-09-07 17:36:10|302.29|300.29|302.14|300.14|302.29|300.29|302.14|300.14|4
1725730580000|2024-09-07 17:36:20|302.12|300.12|302.13|300.13|302.16|300.16|302.11|300.11|6
1725730590000|2024-09-07 17:36:30|302.12|300.12|302.11|300.11|302.12|300.12|302.11|300.11|2
1725730620000|2024-09-07 17:37:00|302.09|300.09|302.05|300.05|302.09|300.09|302.05|300.05|3
1725730630000|2024-09-07 17:37:10|302.03|300.03|302.11|300.11|302.11|300.11|302.01|300.01|12
1725730640000|2024-09-07 17:37:20|302.09|300.09|301.94|299.94|302.1|300.1|301.94|299.94|8
1725730650000|2024-09-07 17:37:30|301.9|299.9|301.91|299.91|301.91|299.91|301.9|299.9|2
1725730660000|2024-09-07 17:37:40|301.92|299.92|301.91|299.91|301.93|299.93|301.91|299.91|5
1725730670000|2024-09-07 17:37:50|301.92|299.92|301.94|299.94|301.94|299.94|301.92|299.92|8
1725730680000|2024-09-07 17:38:00|301.91|299.91|301.91|299.91|301.94|299.94|301.9|299.9|12
1725730690000|2024-09-07 17:38:10|301.92|299.92|301.95|299.95|301.95|299.95|301.9|299.9|13
1725730700000|2024-09-07 17:38:20|301.94|299.94|301.91|299.91|301.96|299.96|301.91|299.91|12
1725730710000|2024-09-07 17:38:30|301.92|299.92|301.92|299.92|301.92|299.92|301.89|299.89|7
1725730720000|2024-09-07 17:38:40|301.93|299.93|301.92|299.92|301.93|299.93|301.89|299.89|14
1725730730000|2024-09-07 17:38:50|301.9|299.9|301.91|299.91|301.93|299.93|301.89|299.89|6
1725730740000|2024-09-07 17:39:00|301.92|299.92|302|300|302.01|300.01|301.92|299.92|4
1725730750000|2024-09-07 17:39:10|302.01|300.01|302.03|300.03|302.05|300.05|302.01|300.01|12
1725730760000|2024-09-07 17:39:20|302.04|300.04|302.04|300.04|302.06|300.06|302.04|300.04|3
1725730770000|2024-09-07 17:39:30|302.05|300.05|302.15|300.15|302.15|300.15|302.04|300.04|14
1725730780000|2024-09-07 17:39:40|302.12|300.12|302.03|300.03|302.12|300.12|302.03|300.03|7
1725730790000|2024-09-07 17:39:50|302.04|300.04|302.07|300.07|302.07|300.07|302.03|300.03|11
1725730800000|2024-09-07 17:40:00|302.08|300.08|302.11|300.11|302.11|300.11|302.05|300.05|12
1725730810000|2024-09-07 17:40:10|302.12|300.12|302.1|300.1|302.13|300.13|302.08|300.08|13
1725730820000|2024-09-07 17:40:20|302.13|300.13|302.13|300.13|302.13|300.13|302.1|300.1|5
1725730830000|2024-09-07 17:40:30|302.1|300.1|302.12|300.12|302.12|300.12|302.1|300.1|2
1725730840000|2024-09-07 17:40:40|302.09|300.09|302.11|300.11|302.13|300.13|302.09|300.09|11
1725730850000|2024-09-07 17:40:50|302.09|300.09|302.03|300.03|302.11|300.11|302.03|300.03|11
1725730860000|2024-09-07 17:41:00|302.06|300.06|302.15|300.15|302.15|300.15|302.06|300.06|8
1725730900000|2024-09-07 17:41:40|302.11|300.11|302.09|300.09|302.13|300.13|302.07|300.07|10
1725730910000|2024-09-07 17:41:50|302.11|300.11|302.1|300.1|302.11|300.11|302.09|300.09|10
1725730930000|2024-09-07 17:42:10|302.06|300.06|302.07|300.07|302.07|300.07|302.06|300.06|2
1725730940000|2024-09-07 17:42:20|302.05|300.05|302.03|300.03|302.05|300.05|302.03|300.03|2
1725730950000|2024-09-07 17:42:30|302.04|300.04|302.05|300.05|302.05|300.05|302.04|300.04|2
1725730960000|2024-09-07 17:42:40|302.06|300.06|302.05|300.05|302.08|300.08|302.05|300.05|7
1725730970000|2024-09-07 17:42:50|302.04|300.04|302.13|300.13|302.13|300.13|302.04|300.04|6
1725730980000|2024-09-07 17:43:00|302.12|300.12|302.15|300.15|302.15|300.15|302.12|300.12|2
1725730990000|2024-09-07 17:43:10|302.1|300.1|302.12|300.12|302.12|300.12|302.09|300.09|4
1725731000000|2024-09-07 17:43:20|302.1|300.1|302.1|300.1|302.12|300.12|302.1|300.1|5
1725731010000|2024-09-07 17:43:30|302.12|300.12|302.13|300.13|302.13|300.13|302.12|300.12|2
1725731020000|2024-09-07 17:43:40|302.15|300.15|302.12|300.12|302.15|300.15|302.1|300.1|4
1725731030000|2024-09-07 17:43:50|302.13|300.13|302.11|300.11|302.13|300.13|302.11|300.11|2
1725731040000|2024-09-07 17:44:00|302.1|300.1|302.12|300.12|302.14|300.14|302.09|300.09|13
1725731050000|2024-09-07 17:44:10|302.13|300.13|302.15|300.15|302.15|300.15|302.13|300.13|3
1725731060000|2024-09-07 17:44:20|302.11|300.11|302.12|300.12|302.12|300.12|302.1|300.1|8
1725731070000|2024-09-07 17:44:30|302.1|300.1|302.1|300.1|302.11|300.11|302.1|300.1|3
1725731080000|2024-09-07 17:44:40|302.12|300.12|302.12|300.12|302.13|300.13|302.09|300.09|9
1725731090000|2024-09-07 17:44:50|302.08|300.08|302.05|300.05|302.1|300.1|302.05|300.05|4
1725731100000|2024-09-07 17:45:00|302.04|300.04|302.15|300.15|302.15|300.15|302.03|300.03|8
1725731160000|2024-09-07 17:46:00|302.12|300.12|302.09|300.09|302.12|300.12|302.09|300.09|2
1725731170000|2024-09-07 17:46:10|302.08|300.08|301.85|299.85|302.08|300.08|301.77|299.77|11
1725731180000|2024-09-07 17:46:20|301.86|299.86|301.85|299.85|301.9|299.9|301.85|299.85|14
1725731190000|2024-09-07 17:46:30|301.86|299.86|302|300|302|300|301.86|299.86|6
1725731200000|2024-09-07 17:46:40|301.99|299.99|302.12|300.12|302.13|300.13|301.99|299.99|18
1725731210000|2024-09-07 17:46:50|302.13|300.13|302.09|300.09|302.13|300.13|302.09|300.09|13
1725731220000|2024-09-07 17:47:00|302.08|300.08|302.07|300.07|302.09|300.09|302.06|300.06|7
1725731230000|2024-09-07 17:47:10|302.09|300.09|302.14|300.14|302.14|300.14|302.07|300.07|10
1725731240000|2024-09-07 17:47:20|302.13|300.13|302.09|300.09|302.13|300.13|302.06|300.06|25
1725731250000|2024-09-07 17:47:30|302.1|300.1|302.1|300.1|302.1|300.1|302.1|300.1|1
1725731260000|2024-09-07 17:47:40|302.08|300.08|302.11|300.11|302.11|300.11|302.08|300.08|8
1725731270000|2024-09-07 17:47:50|302.12|300.12|302.14|300.14|302.14|300.14|302.12|300.12|2
1725731280000|2024-09-07 17:48:00|302.13|300.13|302.14|300.14|302.14|300.14|302.12|300.12|3
1725731290000|2024-09-07 17:48:10|302.13|300.13|302.11|300.11|302.14|300.14|302.11|300.11|11
1725731300000|2024-09-07 17:48:20|302.12|300.12|302.12|300.12|302.12|300.12|302.11|300.11|11
1725731310000|2024-09-07 17:48:30|302.11|300.11|302.13|300.13|302.13|300.13|302.11|300.11|3
1725731320000|2024-09-07 17:48:40|302.15|300.15|302.15|300.15|302.18|300.18|302.15|300.15|3
1725731340000|2024-09-07 17:49:00|302.13|300.13|302.1|300.1|302.13|300.13|302.09|300.09|5
1725731350000|2024-09-07 17:49:10|302.09|300.09|301.97|299.97|302.09|300.09|301.97|299.97|15
1725731360000|2024-09-07 17:49:20|301.99|299.99|301.97|299.97|301.99|299.99|301.96|299.96|4
1725731370000|2024-09-07 17:49:30|301.96|299.96|301.97|299.97|301.97|299.97|301.96|299.96|10
1725731380000|2024-09-07 17:49:40|301.96|299.96|301.89|299.89|301.96|299.96|301.8|299.8|19
1725731390000|2024-09-07 17:49:50|301.88|299.88|301.88|299.88|301.89|299.89|301.88|299.88|11
1725731400000|2024-09-07 17:50:00|301.91|299.91|302.05|300.05|302.06|300.06|301.91|299.91|6
1725731410000|2024-09-07 17:50:10|302.07|300.07|301.98|299.98|302.08|300.08|301.98|299.98|6
1725731420000|2024-09-07 17:50:20|301.97|299.97|301.87|299.87|301.97|299.97|301.86|299.86|12
1725731430000|2024-09-07 17:50:30|301.86|299.86|301.9|299.9|301.91|299.91|301.86|299.86|9
1725731440000|2024-09-07 17:50:40|301.89|299.89|301.8|299.8|301.89|299.89|301.8|299.8|5
1725731450000|2024-09-07 17:50:50|301.82|299.82|301.87|299.87|301.87|299.87|301.81|299.81|15
1725731460000|2024-09-07 17:51:00|301.88|299.88|301.78|299.78|301.89|299.89|301.77|299.77|18
1725731470000|2024-09-07 17:51:10|301.82|299.82|301.78|299.78|301.84|299.84|301.62|299.62|18
1725731480000|2024-09-07 17:51:20|301.76|299.76|301.76|299.76|301.78|299.78|301.74|299.74|13
1725731490000|2024-09-07 17:51:30|301.77|299.77|301.79|299.79|301.79|299.79|301.76|299.76|9
1725731500000|2024-09-07 17:51:40|301.78|299.78|301.7|299.7|301.8|299.8|301.7|299.7|12
1725731510000|2024-09-07 17:51:50|301.67|299.67|301.67|299.67|301.68|299.68|301.64|299.64|10
1725731520000|2024-09-07 17:52:00|301.68|299.68|301.67|299.67|301.69|299.69|301.66|299.66|10
1725731530000|2024-09-07 17:52:10|301.66|299.66|301.59|299.59|301.66|299.66|301.56|299.56|11
1725731540000|2024-09-07 17:52:20|301.58|299.58|301.59|299.59|301.59|299.59|301.56|299.56|14
1725731550000|2024-09-07 17:52:30|301.52|299.52|300.84|298.84|301.52|299.52|300.84|298.84|13
1725731560000|2024-09-07 17:52:40|300.83|298.83|300.9|298.9|300.9|298.9|300.66|298.66|26
1725731570000|2024-09-07 17:52:50|300.88|298.88|300.79|298.79|300.94|298.94|300.79|298.79|16
1725731580000|2024-09-07 17:53:00|300.76|298.76|300.78|298.78|300.78|298.78|300.66|298.66|20
1725731590000|2024-09-07 17:53:10|300.81|298.81|300.93|298.93|300.94|298.94|300.81|298.81|19
1725731600000|2024-09-07 17:53:20|300.91|298.91|300.69|298.69|300.92|298.92|300.69|298.69|14
1725731610000|2024-09-07 17:53:30|300.7|298.7|300.54|298.54|300.71|298.71|300.48|298.48|24
1725731620000|2024-09-07 17:53:40|300.52|298.52|300.4|298.4|300.54|298.54|300.39|298.39|19
1725731630000|2024-09-07 17:53:50|300.39|298.39|300.5|298.5|300.5|298.5|300.24|298.24|23
1725731640000|2024-09-07 17:54:00|300.51|298.51|300.86|298.86|300.89|298.89|300.51|298.51|23
1725731650000|2024-09-07 17:54:10|300.84|298.84|300.88|298.88|300.88|298.88|300.83|298.83|12
1725731660000|2024-09-07 17:54:20|300.87|298.87|300.9|298.9|300.93|298.93|300.85|298.85|18
1725731670000|2024-09-07 17:54:30|300.96|298.96|301|299|301.02|299.02|300.92|298.92|24
1725731680000|2024-09-07 17:54:40|300.99|298.99|300.9|298.9|301.01|299.01|300.9|298.9|28
1725731690000|2024-09-07 17:54:50|300.91|298.91|301.01|299.01|301.01|299.01|300.91|298.91|14
1725731700000|2024-09-07 17:55:00|301|299|301.33|299.33|301.36|299.36|301|299|18
1725731710000|2024-09-07 17:55:10|301.31|299.31|301.33|299.33|301.33|299.33|301.27|299.27|17
1725731720000|2024-09-07 17:55:20|301.32|299.32|301.1|299.1|301.32|299.32|301.07|299.07|16
1725731730000|2024-09-07 17:55:30|301.08|299.08|301.11|299.11|301.12|299.12|301.02|299.02|18
1725731740000|2024-09-07 17:55:40|301.1|299.1|301.13|299.13|301.17|299.17|301.1|299.1|19
1725731750000|2024-09-07 17:55:50|301.14|299.14|301.23|299.23|301.24|299.24|301.13|299.13|13
1725731760000|2024-09-07 17:56:00|301.24|299.24|301.31|299.31|301.34|299.34|301.23|299.23|18
1725731770000|2024-09-07 17:56:10|301.3|299.3|301.2|299.2|301.38|299.38|301.2|299.2|20
1725731780000|2024-09-07 17:56:20|301.21|299.21|301.22|299.22|301.24|299.24|301.21|299.21|8
1725731790000|2024-09-07 17:56:30|301.21|299.21|301.14|299.14|301.23|299.23|301.13|299.13|10
1725731800000|2024-09-07 17:56:40|301.13|299.13|301.11|299.11|301.13|299.13|301.07|299.07|11
1725731810000|2024-09-07 17:56:50|301.12|299.12|301.1|299.1|301.13|299.13|301.08|299.08|15
1725731820000|2024-09-07 17:57:00|301.09|299.09|301.04|299.04|301.09|299.09|300.98|298.98|11
1725731830000|2024-09-07 17:57:10|301.05|299.05|301.05|299.05|301.06|299.06|301.05|299.05|3
1725731840000|2024-09-07 17:57:20|301.06|299.06|301.06|299.06|301.06|299.06|301.05|299.05|3
1725731850000|2024-09-07 17:57:30|301.07|299.07|301.36|299.36|301.36|299.36|301.07|299.07|17
1725731860000|2024-09-07 17:57:40|301.37|299.37|301.44|299.44|301.44|299.44|301.37|299.37|8
1725731870000|2024-09-07 17:57:50|301.5|299.5|301.4|299.4|301.52|299.52|301.39|299.39|12
1725731880000|2024-09-07 17:58:00|301.41|299.41|301.42|299.42|301.46|299.46|301.41|299.41|17
1725731890000|2024-09-07 17:58:10|301.41|299.41|301.42|299.42|301.43|299.43|301.38|299.38|12
1725731900000|2024-09-07 17:58:20|301.43|299.43|301.44|299.44|301.45|299.45|301.43|299.43|3
1725731910000|2024-09-07 17:58:30|301.45|299.45|301.47|299.47|301.48|299.48|301.44|299.44|15
1725731920000|2024-09-07 17:58:40|301.46|299.46|301.45|299.45|301.46|299.46|301.44|299.44|6
1725731930000|2024-09-07 17:58:50|301.47|299.47|301.39|299.39|301.47|299.47|301.39|299.39|13
1725731940000|2024-09-07 17:59:00|301.4|299.4|301.41|299.41|301.43|299.43|301.39|299.39|7
1725731960000|2024-09-07 17:59:20|301.42|299.42|301.42|299.42|301.42|299.42|301.42|299.42|1
1725731970000|2024-09-07 17:59:30|301.44|299.44|301.47|299.47|301.48|299.48|301.44|299.44|6
1725731980000|2024-09-07 17:59:40|301.46|299.46|301.45|299.45|301.47|299.47|301.45|299.45|4
1725731990000|2024-09-07 17:59:50|301.44|299.44|301.43|299.43|301.44|299.44|301.43|299.43|2
1725732000000|2024-09-07 18:00:00|301.45|299.45|301.28|299.28|301.45|299.45|301.21|299.21|21
1725732010000|2024-09-07 18:00:10|301.23|299.23|301.21|299.21|301.23|299.23|301.21|299.21|7
1725732020000|2024-09-07 18:00:20|301.19|299.19|301.19|299.19|301.19|299.19|301.19|299.19|1
1725732030000|2024-09-07 18:00:30|301.2|299.2|301.22|299.22|301.24|299.24|301.2|299.2|8
1725732040000|2024-09-07 18:00:40|301.23|299.23|301.21|299.21|301.23|299.23|301.21|299.21|7
1725732050000|2024-09-07 18:00:50|301.23|299.23|301.22|299.22|301.26|299.26|301.22|299.22|12
1725732060000|2024-09-07 18:01:00|301.21|299.21|301.22|299.22|301.22|299.22|301.21|299.21|8
1725732070000|2024-09-07 18:01:10|301.21|299.21|301.11|299.11|301.21|299.21|301.11|299.11|10
1725732080000|2024-09-07 18:01:20|301.13|299.13|300.91|298.91|301.18|299.18|300.9|298.9|12
1725732090000|2024-09-07 18:01:30|300.9|298.9|300.84|298.84|300.9|298.9|300.78|298.78|13
1725732100000|2024-09-07 18:01:40|300.82|298.82|300.79|298.79|300.88|298.88|300.77|298.77|12
1725732110000|2024-09-07 18:01:50|300.76|298.76|300.67|298.67|300.76|298.76|300.67|298.67|21
1725732120000|2024-09-07 18:02:00|300.65|298.65|300.6|298.6|300.7|298.7|300.6|298.6|10
1725732130000|2024-09-07 18:02:10|300.44|298.44|300.43|298.43|300.46|298.46|300.37|298.37|26
1725732140000|2024-09-07 18:02:20|300.45|298.45|300.45|298.45|300.47|298.47|300.44|298.44|11
1725732150000|2024-09-07 18:02:30|300.46|298.46|300.75|298.75|300.78|298.78|300.46|298.46|11
1725732160000|2024-09-07 18:02:40|300.76|298.76|300.74|298.74|300.77|298.77|300.69|298.69|13
1725732170000|2024-09-07 18:02:50|300.75|298.75|300.89|298.89|300.9|298.9|300.72|298.72|19
1725732180000|2024-09-07 18:03:00|300.91|298.91|300.91|298.91|300.96|298.96|300.89|298.89|19
1725732190000|2024-09-07 18:03:10|300.92|298.92|300.88|298.88|300.92|298.92|300.87|298.87|11
1725732200000|2024-09-07 18:03:20|300.86|298.86|300.8|298.8|300.86|298.86|300.77|298.77|7
1725732210000|2024-09-07 18:03:30|300.81|298.81|300.81|298.81|300.88|298.88|300.79|298.79|18
1725732220000|2024-09-07 18:03:40|300.8|298.8|300.83|298.83|300.83|298.83|300.79|298.79|12
1725732230000|2024-09-07 18:03:50|300.81|298.81|300.82|298.82|300.83|298.83|300.81|298.81|14
1725732240000|2024-09-07 18:04:00|300.83|298.83|300.85|298.85|300.87|298.87|300.78|298.78|19
1725732250000|2024-09-07 18:04:10|300.88|298.88|301.06|299.06|301.06|299.06|300.88|298.88|13
1725732260000|2024-09-07 18:04:20|301.02|299.02|300.97|298.97|301.02|299.02|300.91|298.91|19
1725732270000|2024-09-07 18:04:30|300.95|298.95|300.93|298.93|300.98|298.98|300.92|298.92|10
1725732280000|2024-09-07 18:04:40|300.94|298.94|300.94|298.94|300.97|298.97|300.93|298.93|14
1725732290000|2024-09-07 18:04:50|300.93|298.93|300.96|298.96|300.97|298.97|300.92|298.92|10
1725732300000|2024-09-07 18:05:00|300.97|298.97|301.06|299.06|301.06|299.06|300.97|298.97|10
1725732310000|2024-09-07 18:05:10|301.09|299.09|301.15|299.15|301.15|299.15|301.09|299.09|3
1725732320000|2024-09-07 18:05:20|301.16|299.16|301.42|299.42|301.42|299.42|301.16|299.16|19
1725732330000|2024-09-07 18:05:30|301.43|299.43|301.38|299.38|301.44|299.44|301.38|299.38|12
1725732340000|2024-09-07 18:05:40|301.39|299.39|301.4|299.4|301.42|299.42|301.38|299.38|12
1725732350000|2024-09-07 18:05:50|301.41|299.41|301.41|299.41|301.43|299.43|301.4|299.4|7
1725732360000|2024-09-07 18:06:00|301.4|299.4|301.43|299.43|301.46|299.46|301.4|299.4|9
1725732370000|2024-09-07 18:06:10|301.44|299.44|301.5|299.5|301.5|299.5|301.44|299.44|9
1725732380000|2024-09-07 18:06:20|301.51|299.51|301.51|299.51|301.52|299.52|301.5|299.5|4
1725732390000|2024-09-07 18:06:30|301.5|299.5|301.52|299.52|301.52|299.52|301.47|299.47|7
1725732400000|2024-09-07 18:06:40|301.5|299.5|301.52|299.52|301.53|299.53|301.5|299.5|5
1725732410000|2024-09-07 18:06:50|301.5|299.5|301.71|299.71|301.71|299.71|301.5|299.5|4
1725732420000|2024-09-07 18:07:00|301.74|299.74|301.74|299.74|301.74|299.74|301.74|299.74|1
1725732430000|2024-09-07 18:07:10|301.76|299.76|301.74|299.74|301.76|299.76|301.74|299.74|3
1725732440000|2024-09-07 18:07:20|301.71|299.71|301.71|299.71|301.71|299.71|301.71|299.71|1
1725732450000|2024-09-07 18:07:30|301.7|299.7|301.71|299.71|301.71|299.71|301.7|299.7|2
1725732470000|2024-09-07 18:07:50|301.68|299.68|301.67|299.67|301.71|299.71|301.66|299.66|7
1725732480000|2024-09-07 18:08:00|301.69|299.69|301.66|299.66|301.69|299.69|301.66|299.66|6
1725732490000|2024-09-07 18:08:10|301.67|299.67|301.47|299.47|301.67|299.67|301.46|299.46|10
1725732500000|2024-09-07 18:08:20|301.46|299.46|301.39|299.39|301.47|299.47|301.37|299.37|11
1725732510000|2024-09-07 18:08:30|301.38|299.38|301.34|299.34|301.38|299.38|301.34|299.34|4
1725732520000|2024-09-07 18:08:40|301.35|299.35|301.42|299.42|301.45|299.45|301.35|299.35|6
1725732530000|2024-09-07 18:08:50|301.43|299.43|301.45|299.45|301.45|299.45|301.42|299.42|10
1725732540000|2024-09-07 18:09:00|301.46|299.46|301.57|299.57|301.57|299.57|301.46|299.46|13
1725732550000|2024-09-07 18:09:10|301.56|299.56|301.52|299.52|301.56|299.56|301.46|299.46|13
1725732560000|2024-09-07 18:09:20|301.5|299.5|301.52|299.52|301.54|299.54|301.5|299.5|10
1725732570000|2024-09-07 18:09:30|301.51|299.51|301.51|299.51|301.51|299.51|301.49|299.49|11
1725732580000|2024-09-07 18:09:40|301.53|299.53|301.51|299.51|301.54|299.54|301.51|299.51|8
1725732590000|2024-09-07 18:09:50|301.53|299.53|301.53|299.53|301.53|299.53|301.53|299.53|1
1725732600000|2024-09-07 18:10:00|301.52|299.52|301.47|299.47|301.54|299.54|301.45|299.45|12
1725732610000|2024-09-07 18:10:10|301.45|299.45|301.52|299.52|301.52|299.52|301.45|299.45|6
1725732620000|2024-09-07 18:10:20|301.53|299.53|301.53|299.53|301.53|299.53|301.51|299.51|8
1725732630000|2024-09-07 18:10:30|301.54|299.54|301.54|299.54|301.56|299.56|301.54|299.54|4
1725732640000|2024-09-07 18:10:40|301.55|299.55|301.55|299.55|301.55|299.55|301.55|299.55|1
1725732650000|2024-09-07 18:10:50|301.54|299.54|301.52|299.52|301.54|299.54|301.51|299.51|4
1725732660000|2024-09-07 18:11:00|301.51|299.51|301.28|299.28|301.51|299.51|301.26|299.26|16
1725732670000|2024-09-07 18:11:10|301.29|299.29|301.22|299.22|301.29|299.29|301.21|299.21|6
1725732680000|2024-09-07 18:11:20|301.23|299.23|300.85|298.85|301.23|299.23|300.84|298.84|15
1725732690000|2024-09-07 18:11:30|300.86|298.86|300.91|298.91|300.99|298.99|300.86|298.86|10
1725732700000|2024-09-07 18:11:40|300.93|298.93|300.88|298.88|300.93|298.93|300.81|298.81|11
1725732710000|2024-09-07 18:11:50|300.87|298.87|300.88|298.88|300.88|298.88|300.87|298.87|4
1725732720000|2024-09-07 18:12:00|300.89|298.89|300.88|298.88|300.9|298.9|300.87|298.87|8
1725732730000|2024-09-07 18:12:10|300.87|298.87|300.89|298.89|300.9|298.9|300.87|298.87|7
1725732740000|2024-09-07 18:12:20|300.88|298.88|300.89|298.89|300.89|298.89|300.87|298.87|6
1725732750000|2024-09-07 18:12:30|300.88|298.88|300.71|298.71|300.88|298.88|300.68|298.68|12
1725732760000|2024-09-07 18:12:40|300.73|298.73|300.78|298.78|300.79|298.79|300.72|298.72|11
1725732770000|2024-09-07 18:12:50|300.79|298.79|300.8|298.8|300.8|298.8|300.78|298.78|6
1725732780000|2024-09-07 18:13:00|300.78|298.78|300.73|298.73|300.79|298.79|300.73|298.73|7
1725732790000|2024-09-07 18:13:10|300.72|298.72|300.68|298.68|300.72|298.72|300.67|298.67|12
1725732800000|2024-09-07 18:13:20|300.69|298.69|300.74|298.74|300.74|298.74|300.69|298.69|11
1725732810000|2024-09-07 18:13:30|300.75|298.75|300.74|298.74|300.75|298.75|300.73|298.73|4
1725732820000|2024-09-07 18:13:40|300.75|298.75|300.79|298.79|300.79|298.79|300.75|298.75|4
1725732830000|2024-09-07 18:13:50|300.77|298.77|300.79|298.79|300.79|298.79|300.77|298.77|3
1725732840000|2024-09-07 18:14:00|300.8|298.8|300.86|298.86|300.9|298.9|300.8|298.8|6
1725732850000|2024-09-07 18:14:10|300.87|298.87|300.91|298.91|300.92|298.92|300.87|298.87|4
1725732870000|2024-09-07 18:14:30|300.89|298.89|300.87|298.87|300.92|298.92|300.87|298.87|7
1725732880000|2024-09-07 18:14:40|300.86|298.86|300.85|298.85|300.86|298.86|300.85|298.85|2
1725732890000|2024-09-07 18:14:50|300.86|298.86|300.86|298.86|300.86|298.86|300.86|298.86|1
1725732900000|2024-09-07 18:15:00|300.85|298.85|300.91|298.91|300.92|298.92|300.85|298.85|9
1725732910000|2024-09-07 18:15:10|300.9|298.9|300.9|298.9|300.9|298.9|300.9|298.9|1
1725732920000|2024-09-07 18:15:20|300.87|298.87|301.06|299.06|301.07|299.07|300.87|298.87|10
1725732930000|2024-09-07 18:15:30|301.09|299.09|301.12|299.12|301.12|299.12|301.09|299.09|8
1725732940000|2024-09-07 18:15:40|301.1|299.1|301.11|299.11|301.11|299.11|301.1|299.1|2
1725732950000|2024-09-07 18:15:50|301.1|299.1|301.11|299.11|301.11|299.11|301.1|299.1|2
1725732960000|2024-09-07 18:16:00|301.09|299.09|301.07|299.07|301.09|299.09|300.98|298.98|11
1725732980000|2024-09-07 18:16:20|301.06|299.06|301.06|299.06|301.06|299.06|301.06|299.06|1
1725732990000|2024-09-07 18:16:30|301.09|299.09|301.17|299.17|301.17|299.17|301.09|299.09|5
1725733000000|2024-09-07 18:16:40|301.19|299.19|301.1|299.1|301.19|299.19|301.1|299.1|7
1725733010000|2024-09-07 18:16:50|301.11|299.11|301.11|299.11|301.11|299.11|301.09|299.09|9
1725733020000|2024-09-07 18:17:00|301.12|299.12|301.15|299.15|301.15|299.15|301.11|299.11|5
1725733030000|2024-09-07 18:17:10|301.14|299.14|301.13|299.13|301.14|299.14|301.13|299.13|2
1725733040000|2024-09-07 18:17:20|301.11|299.11|301.14|299.14|301.14|299.14|301.11|299.11|6
1725733050000|2024-09-07 18:17:30|301.15|299.15|301.16|299.16|301.16|299.16|301.15|299.15|2
1725733060000|2024-09-07 18:17:40|301.17|299.17|301.21|299.21|301.21|299.21|301.17|299.17|4
1725733070000|2024-09-07 18:17:50|301.2|299.2|301.2|299.2|301.2|299.2|301.19|299.19|3
1725733080000|2024-09-07 18:18:00|301.21|299.21|301.2|299.2|301.21|299.21|301.2|299.2|2
1725733090000|2024-09-07 18:18:10|301.19|299.19|301.19|299.19|301.19|299.19|301.18|299.18|3
1725733100000|2024-09-07 18:18:20|301.2|299.2|301.2|299.2|301.2|299.2|301.2|299.2|1
1725733110000|2024-09-07 18:18:30|301.19|299.19|301.2|299.2|301.24|299.24|301.19|299.19|7
1725733120000|2024-09-07 18:18:40|301.21|299.21|301.19|299.19|301.21|299.21|301.19|299.19|4
1725733130000|2024-09-07 18:18:50|301.2|299.2|301.2|299.2|301.2|299.2|301.2|299.2|1
1725733140000|2024-09-07 18:19:00|301.19|299.19|301.14|299.14|301.19|299.19|301.14|299.14|3
1725733150000|2024-09-07 18:19:10|301.09|299.09|301.08|299.08|301.09|299.09|301.08|299.08|6
1725733160000|2024-09-07 18:19:20|301.07|299.07|301.09|299.09|301.09|299.09|301.04|299.04|7
1725733170000|2024-09-07 18:19:30|301.08|299.08|301.1|299.1|301.1|299.1|301.07|299.07|6
1725733180000|2024-09-07 18:19:40|301.09|299.09|301.07|299.07|301.09|299.09|301.07|299.07|2
1725733190000|2024-09-07 18:19:50|301.09|299.09|301.08|299.08|301.1|299.1|301.08|299.08|4
1725733200000|2024-09-07 18:20:00|301.09|299.09|301.1|299.1|301.15|299.15|301.09|299.09|8
1725733210000|2024-09-07 18:20:10|301.11|299.11|301.1|299.1|301.12|299.12|301.08|299.08|7
1725733220000|2024-09-07 18:20:20|301.12|299.12|301.07|299.07|301.12|299.12|301.07|299.07|7
1725733230000|2024-09-07 18:20:30|301.09|299.09|301.15|299.15|301.15|299.15|301.09|299.09|7
1725733260000|2024-09-07 18:21:00|301.14|299.14|301.14|299.14|301.14|299.14|301.12|299.12|5
1725733270000|2024-09-07 18:21:10|301.12|299.12|301.15|299.15|301.15|299.15|301.12|299.12|4
1725733280000|2024-09-07 18:21:20|301.16|299.16|301.16|299.16|301.16|299.16|301.16|299.16|1
1725733290000|2024-09-07 18:21:30|301.17|299.17|301.24|299.24|301.24|299.24|301.17|299.17|3
1725733300000|2024-09-07 18:21:40|301.29|299.29|301.3|299.3|301.3|299.3|301.27|299.27|5
1725733310000|2024-09-07 18:21:50|301.28|299.28|301.28|299.28|301.28|299.28|301.28|299.28|1
1725733320000|2024-09-07 18:22:00|301.32|299.32|301.44|299.44|301.44|299.44|301.32|299.32|6
1725733330000|2024-09-07 18:22:10|301.45|299.45|301.42|299.42|301.45|299.45|301.39|299.39|7
1725733350000|2024-09-07 18:22:30|301.5|299.5|301.5|299.5|301.5|299.5|301.5|299.5|1
1725733360000|2024-09-07 18:22:40|301.51|299.51|301.39|299.39|301.51|299.51|301.39|299.39|10
1725733370000|2024-09-07 18:22:50|301.38|299.38|301.37|299.37|301.38|299.38|301.37|299.37|2
1725733410000|2024-09-07 18:23:30|301.41|299.41|301.37|299.37|301.41|299.41|301.37|299.37|6
1725733420000|2024-09-07 18:23:40|301.38|299.38|301.37|299.37|301.38|299.38|301.37|299.37|2
1725733450000|2024-09-07 18:24:10|301.4|299.4|301.39|299.39|301.4|299.4|301.39|299.39|2
1725733460000|2024-09-07 18:24:20|301.4|299.4|301.43|299.43|301.45|299.45|301.4|299.4|5
1725733470000|2024-09-07 18:24:30|301.44|299.44|301.52|299.52|301.52|299.52|301.44|299.44|6
1725733480000|2024-09-07 18:24:40|301.56|299.56|301.54|299.54|301.57|299.57|301.54|299.54|4
1725733490000|2024-09-07 18:24:50|301.52|299.52|301.52|299.52|301.52|299.52|301.52|299.52|1
1725733500000|2024-09-07 18:25:00|301.48|299.48|301.5|299.5|301.51|299.51|301.4|299.4|13
1725733520000|2024-09-07 18:25:20|301.49|299.49|301.41|299.41|301.49|299.49|301.41|299.41|4
1725733530000|2024-09-07 18:25:30|301.4|299.4|301.37|299.37|301.4|299.4|301.37|299.37|3
1725733540000|2024-09-07 18:25:40|301.36|299.36|301.37|299.37|301.37|299.37|301.36|299.36|2
1725733600000|2024-09-07 18:26:40|301.42|299.42|301.4|299.4|301.42|299.42|301.4|299.4|2
1725733610000|2024-09-07 18:26:50|301.42|299.42|301.4|299.4|301.42|299.42|301.38|299.38|11
1725733620000|2024-09-07 18:27:00|301.39|299.39|301.39|299.39|301.4|299.4|301.39|299.39|17
1725733630000|2024-09-07 18:27:10|301.4|299.4|301.39|299.39|301.4|299.4|301.39|299.39|20
1725733640000|2024-09-07 18:27:20|301.4|299.4|301.39|299.39|301.4|299.4|301.39|299.39|4
1725733650000|2024-09-07 18:27:30|301.42|299.42|301.43|299.43|301.43|299.43|301.42|299.42|2
1725733660000|2024-09-07 18:27:40|301.5|299.5|301.53|299.53|301.53|299.53|301.5|299.5|3
1725733670000|2024-09-07 18:27:50|301.54|299.54|301.63|299.63|301.63|299.63|301.54|299.54|7
1725733680000|2024-09-07 18:28:00|301.65|299.65|301.71|299.71|301.74|299.74|301.65|299.65|10
1725733690000|2024-09-07 18:28:10|301.69|299.69|301.65|299.65|301.69|299.69|301.65|299.65|5
1725733700000|2024-09-07 18:28:20|301.6|299.6|301.56|299.56|301.6|299.6|301.56|299.56|2
1725733710000|2024-09-07 18:28:30|301.58|299.58|301.57|299.57|301.58|299.58|301.57|299.57|2
1725733720000|2024-09-07 18:28:40|301.58|299.58|301.56|299.56|301.58|299.58|301.56|299.56|3
1725733730000|2024-09-07 18:28:50|301.57|299.57|301.61|299.61|301.66|299.66|301.56|299.56|9
1725733740000|2024-09-07 18:29:00|301.62|299.62|301.7|299.7|301.71|299.71|301.62|299.62|6
1725733750000|2024-09-07 18:29:10|301.71|299.71|301.71|299.71|301.71|299.71|301.71|299.71|1
1725733760000|2024-09-07 18:29:20|301.7|299.7|301.7|299.7|301.7|299.7|301.7|299.7|1
1725733770000|2024-09-07 18:29:30|301.69|299.69|301.71|299.71|301.71|299.71|301.69|299.69|9
1725733780000|2024-09-07 18:29:40|301.7|299.7|301.69|299.69|301.71|299.71|301.69|299.69|4
1725733790000|2024-09-07 18:29:50|301.7|299.7|301.71|299.71|301.71|299.71|301.7|299.7|2
1725733800000|2024-09-07 18:30:00|301.7|299.7|301.71|299.71|301.71|299.71|301.7|299.7|2
1725733820000|2024-09-07 18:30:20|301.72|299.72|301.71|299.71|301.74|299.74|301.71|299.71|4
1725733830000|2024-09-07 18:30:30|301.72|299.72|301.71|299.71|301.73|299.73|301.71|299.71|3
1725733860000|2024-09-07 18:31:00|301.7|299.7|301.71|299.71|301.71|299.71|301.7|299.7|2
1725733870000|2024-09-07 18:31:10|301.73|299.73|301.73|299.73|301.73|299.73|301.71|299.71|7
1725733880000|2024-09-07 18:31:20|301.74|299.74|301.74|299.74|301.74|299.74|301.74|299.74|1
1725733890000|2024-09-07 18:31:30|301.73|299.73|301.79|299.79|301.79|299.79|301.73|299.73|10
1725733900000|2024-09-07 18:31:40|301.8|299.8|301.8|299.8|301.8|299.8|301.79|299.79|3
1725733910000|2024-09-07 18:31:50|301.78|299.78|301.78|299.78|301.78|299.78|301.78|299.78|1
1725733920000|2024-09-07 18:32:00|301.79|299.79|301.79|299.79|301.79|299.79|301.79|299.79|1
1725733930000|2024-09-07 18:32:10|301.8|299.8|301.82|299.82|301.86|299.86|301.8|299.8|5
1725733960000|2024-09-07 18:32:40|301.81|299.81|301.76|299.76|301.81|299.81|301.76|299.76|3
1725733990000|2024-09-07 18:33:10|301.75|299.75|301.74|299.74|301.76|299.76|301.74|299.74|3
1725734000000|2024-09-07 18:33:20|301.73|299.73|301.58|299.58|301.75|299.75|301.58|299.58|12
1725734010000|2024-09-07 18:33:30|301.59|299.59|301.61|299.61|301.65|299.65|301.59|299.59|5
1725734020000|2024-09-07 18:33:40|301.57|299.57|301.57|299.57|301.57|299.57|301.55|299.55|3
1725734030000|2024-09-07 18:33:50|301.55|299.55|301.52|299.52|301.55|299.55|301.52|299.52|3
1725734050000|2024-09-07 18:34:10|301.51|299.51|301.51|299.51|301.51|299.51|301.51|299.51|1
1725734060000|2024-09-07 18:34:20|301.48|299.48|301.51|299.51|301.51|299.51|301.48|299.48|2
1725734070000|2024-09-07 18:34:30|301.48|299.48|301.39|299.39|301.48|299.48|301.29|299.29|9
1725734080000|2024-09-07 18:34:40|301.38|299.38|301.39|299.39|301.39|299.39|301.38|299.38|4
1725734090000|2024-09-07 18:34:50|301.43|299.43|301.42|299.42|301.43|299.43|301.42|299.42|2
1725734100000|2024-09-07 18:35:00|301.43|299.43|301.41|299.41|301.43|299.43|301.41|299.41|5
1725734110000|2024-09-07 18:35:10|301.39|299.39|301.38|299.38|301.41|299.41|301.36|299.36|8
1725734120000|2024-09-07 18:35:20|301.37|299.37|301.35|299.35|301.37|299.37|301.35|299.35|2
1725734130000|2024-09-07 18:35:30|301.36|299.36|301.37|299.37|301.37|299.37|301.36|299.36|2
1725734140000|2024-09-07 18:35:40|301.39|299.39|301.44|299.44|301.44|299.44|301.37|299.37|5
1725734150000|2024-09-07 18:35:50|301.41|299.41|301.36|299.36|301.45|299.45|301.36|299.36|18
1725734160000|2024-09-07 18:36:00|301.35|299.35|301.33|299.33|301.35|299.35|301.32|299.32|4
1725734170000|2024-09-07 18:36:10|301.32|299.32|301.31|299.31|301.33|299.33|301.31|299.31|4
1725734180000|2024-09-07 18:36:20|301.29|299.29|301.27|299.27|301.29|299.29|301.27|299.27|2
1725734190000|2024-09-07 18:36:30|301.28|299.28|301.3|299.3|301.3|299.3|301.28|299.28|2
1725734200000|2024-09-07 18:36:40|301.28|299.28|301.16|299.16|301.28|299.28|301.16|299.16|3
1725734210000|2024-09-07 18:36:50|301.15|299.15|301.11|299.11|301.15|299.15|301.09|299.09|7
1725734220000|2024-09-07 18:37:00|301.1|299.1|301.09|299.09|301.1|299.1|301.09|299.09|2
1725734230000|2024-09-07 18:37:10|301.1|299.1|300.99|298.99|301.1|299.1|300.99|298.99|7
1725734240000|2024-09-07 18:37:20|301.02|299.02|301.01|299.01|301.02|299.02|300.98|298.98|7
1725734250000|2024-09-07 18:37:30|301|299|301.07|299.07|301.08|299.08|300.98|298.98|15
1725734260000|2024-09-07 18:37:40|301.06|299.06|301.07|299.07|301.08|299.08|301.06|299.06|5
1725734270000|2024-09-07 18:37:50|301.06|299.06|301.18|299.18|301.18|299.18|301.06|299.06|12
1725734280000|2024-09-07 18:38:00|301.17|299.17|301.18|299.18|301.18|299.18|301.14|299.14|6
1725734290000|2024-09-07 18:38:10|301.13|299.13|301.14|299.14|301.14|299.14|301.13|299.13|2
1725734300000|2024-09-07 18:38:20|301.18|299.18|301.18|299.18|301.18|299.18|301.18|299.18|1
1725734310000|2024-09-07 18:38:30|301.17|299.17|301.16|299.16|301.18|299.18|301.16|299.16|3
1725734320000|2024-09-07 18:38:40|301.17|299.17|301.31|299.31|301.31|299.31|301.17|299.17|4
1725734330000|2024-09-07 18:38:50|301.34|299.34|301.47|299.47|301.47|299.47|301.33|299.33|17
1725734340000|2024-09-07 18:39:00|301.46|299.46|301.49|299.49|301.49|299.49|301.44|299.44|6
1725734350000|2024-09-07 18:39:10|301.52|299.52|301.75|299.75|301.75|299.75|301.52|299.52|12
1725734360000|2024-09-07 18:39:20|301.76|299.76|301.78|299.78|301.78|299.78|301.74|299.74|5
1725734370000|2024-09-07 18:39:30|301.76|299.76|301.74|299.74|301.76|299.76|301.74|299.74|2
1725734380000|2024-09-07 18:39:40|301.76|299.76|301.79|299.79|301.79|299.79|301.76|299.76|3
1725734390000|2024-09-07 18:39:50|301.85|299.85|301.97|299.97|301.97|299.97|301.85|299.85|8
1725734400000|2024-09-07 18:40:00|301.99|299.99|302.03|300.03|302.05|300.05|301.99|299.99|5
1725734410000|2024-09-07 18:40:10|302.05|300.05|301.96|299.96|302.05|300.05|301.96|299.96|5
1725734420000|2024-09-07 18:40:20|301.92|299.92|301.92|299.92|301.93|299.93|301.91|299.91|5
1725734430000|2024-09-07 18:40:30|301.93|299.93|301.89|299.89|301.93|299.93|301.89|299.89|9
1725734440000|2024-09-07 18:40:40|301.85|299.85|301.84|299.84|301.86|299.86|301.84|299.84|8
1725734450000|2024-09-07 18:40:50|301.86|299.86|301.83|299.83|301.86|299.86|301.8|299.8|7
1725734460000|2024-09-07 18:41:00|301.84|299.84|301.81|299.81|301.92|299.92|301.81|299.81|16
1725734470000|2024-09-07 18:41:10|301.83|299.83|301.81|299.81|301.84|299.84|301.8|299.8|7
1725734480000|2024-09-07 18:41:20|301.82|299.82|301.85|299.85|301.86|299.86|301.82|299.82|6
1725734490000|2024-09-07 18:41:30|301.86|299.86|301.86|299.86|301.86|299.86|301.85|299.85|5
1725734500000|2024-09-07 18:41:40|301.88|299.88|301.94|299.94|301.95|299.95|301.86|299.86|12
1725734510000|2024-09-07 18:41:50|301.95|299.95|302.06|300.06|302.08|300.08|301.95|299.95|8
1725734520000|2024-09-07 18:42:00|302.08|300.08|302.09|300.09|302.09|300.09|302.05|300.05|6
1725734530000|2024-09-07 18:42:10|302.08|300.08|302.09|300.09|302.1|300.1|302.07|300.07|7
1725734540000|2024-09-07 18:42:20|302.1|300.1|302.09|300.09|302.1|300.1|302.09|300.09|2
1725734560000|2024-09-07 18:42:40|302.08|300.08|302.08|300.08|302.08|300.08|302.08|300.08|1
1725734570000|2024-09-07 18:42:50|302.05|300.05|302.05|300.05|302.05|300.05|302.05|300.05|1
1725734580000|2024-09-07 18:43:00|302.08|300.08|302.15|300.15|302.16|300.16|302.06|300.06|7
1725734630000|2024-09-07 18:43:50|302.13|300.13|302.13|300.13|302.13|300.13|302.13|300.13|1
1725734640000|2024-09-07 18:44:00|302.14|300.14|302.15|300.15|302.15|300.15|302.13|300.13|6
1725734660000|2024-09-07 18:44:20|302.14|300.14|302.14|300.14|302.14|300.14|302.13|300.13|3
1725734670000|2024-09-07 18:44:30|302.15|300.15|302.15|300.15|302.15|300.15|302.15|300.15|1
1725734680000|2024-09-07 18:44:40|302.14|300.14|302.15|300.15|302.15|300.15|302.13|300.13|4
1725734690000|2024-09-07 18:44:50|302.14|300.14|302.17|300.17|302.17|300.17|302.14|300.14|2
1725734700000|2024-09-07 18:45:00|302.14|300.14|302.14|300.14|302.15|300.15|302.14|300.14|3
1725734710000|2024-09-07 18:45:10|302.15|300.15|302.13|300.13|302.16|300.16|302.13|300.13|4
1725734720000|2024-09-07 18:45:20|302.09|300.09|302.03|300.03|302.09|300.09|302.03|300.03|4
1725734730000|2024-09-07 18:45:30|302.07|300.07|301.99|299.99|302.07|300.07|301.99|299.99|5
1725734740000|2024-09-07 18:45:40|301.93|299.93|301.84|299.84|301.93|299.93|301.84|299.84|6
1725734750000|2024-09-07 18:45:50|301.86|299.86|301.86|299.86|301.88|299.88|301.86|299.86|7
1725734760000|2024-09-07 18:46:00|301.84|299.84|301.75|299.75|301.87|299.87|301.75|299.75|9
1725734770000|2024-09-07 18:46:10|301.74|299.74|301.73|299.73|301.76|299.76|301.71|299.71|10
1725734780000|2024-09-07 18:46:20|301.74|299.74|301.81|299.81|301.89|299.89|301.74|299.74|11
1725734790000|2024-09-07 18:46:30|301.82|299.82|301.95|299.95|301.96|299.96|301.82|299.82|9
1725734800000|2024-09-07 18:46:40|301.93|299.93|301.95|299.95|301.95|299.95|301.93|299.93|2
1725734820000|2024-09-07 18:47:00|301.96|299.96|302.04|300.04|302.04|300.04|301.96|299.96|4
1725734830000|2024-09-07 18:47:10|302.08|300.08|302.02|300.02|302.08|300.08|302.02|300.02|8
1725734840000|2024-09-07 18:47:20|302.03|300.03|302.14|300.14|302.14|300.14|302.02|300.02|14
1725734850000|2024-09-07 18:47:30|302.13|300.13|302.14|300.14|302.14|300.14|302.13|300.13|4
1725734860000|2024-09-07 18:47:40|302.15|300.15|302.15|300.15|302.15|300.15|302.14|300.14|3
1725734870000|2024-09-07 18:47:50|302.13|300.13|302.14|300.14|302.14|300.14|302.13|300.13|2
1725734880000|2024-09-07 18:48:00|302.13|300.13|302.13|300.13|302.13|300.13|302.13|300.13|1
1725734890000|2024-09-07 18:48:10|302.12|300.12|302|300|302.12|300.12|302|300|5
1725734900000|2024-09-07 18:48:20|301.97|299.97|301.98|299.98|301.98|299.98|301.96|299.96|10
1725734910000|2024-09-07 18:48:30|301.96|299.96|301.97|299.97|301.99|299.99|301.95|299.95|14
1725734920000|2024-09-07 18:48:40|301.96|299.96|301.93|299.93|301.97|299.97|301.93|299.93|6
1725734930000|2024-09-07 18:48:50|301.94|299.94|301.84|299.84|301.94|299.94|301.84|299.84|11
1725734940000|2024-09-07 18:49:00|301.87|299.87|301.9|299.9|301.91|299.91|301.86|299.86|11
1725734950000|2024-09-07 18:49:10|301.89|299.89|301.82|299.82|301.89|299.89|301.82|299.82|9
1725734960000|2024-09-07 18:49:20|301.83|299.83|301.83|299.83|301.83|299.83|301.83|299.83|1
1725734970000|2024-09-07 18:49:30|301.85|299.85|301.91|299.91|301.96|299.96|301.83|299.83|11
1725734980000|2024-09-07 18:49:40|301.94|299.94|301.95|299.95|301.97|299.97|301.94|299.94|9
1725734990000|2024-09-07 18:49:50|301.94|299.94|301.95|299.95|301.96|299.96|301.91|299.91|8
1725735000000|2024-09-07 18:50:00|301.97|299.97|301.92|299.92|301.97|299.97|301.89|299.89|21
1725735010000|2024-09-07 18:50:10|301.9|299.9|301.82|299.82|301.9|299.9|301.82|299.82|8
1725735030000|2024-09-07 18:50:30|301.81|299.81|301.81|299.81|301.81|299.81|301.81|299.81|1
1725735040000|2024-09-07 18:50:40|301.82|299.82|301.86|299.86|301.86|299.86|301.82|299.82|3
1725735050000|2024-09-07 18:50:50|301.83|299.83|301.78|299.78|301.83|299.83|301.78|299.78|3
1725735060000|2024-09-07 18:51:00|301.79|299.79|301.84|299.84|301.84|299.84|301.79|299.79|8
1725735070000|2024-09-07 18:51:10|301.86|299.86|301.87|299.87|301.88|299.88|301.81|299.81|13
1725735080000|2024-09-07 18:51:20|301.88|299.88|301.9|299.9|301.95|299.95|301.86|299.86|13
1725735090000|2024-09-07 18:51:30|301.89|299.89|301.81|299.81|301.89|299.89|301.81|299.81|6
1725735100000|2024-09-07 18:51:40|301.8|299.8|301.82|299.82|301.82|299.82|301.77|299.77|8
1725735110000|2024-09-07 18:51:50|301.83|299.83|301.76|299.76|301.83|299.83|301.76|299.76|4
1725735120000|2024-09-07 18:52:00|301.78|299.78|301.7|299.7|301.81|299.81|301.67|299.67|11
1725735130000|2024-09-07 18:52:10|301.72|299.72|301.77|299.77|301.78|299.78|301.72|299.72|13
1725735140000|2024-09-07 18:52:20|301.76|299.76|301.75|299.75|301.77|299.77|301.74|299.74|10
1725735150000|2024-09-07 18:52:30|301.78|299.78|301.75|299.75|301.78|299.78|301.75|299.75|2
1725735160000|2024-09-07 18:52:40|301.77|299.77|301.75|299.75|301.77|299.77|301.75|299.75|9
1725735180000|2024-09-07 18:53:00|301.79|299.79|301.77|299.77|301.79|299.79|301.75|299.75|8
1725735190000|2024-09-07 18:53:10|301.76|299.76|301.76|299.76|301.76|299.76|301.76|299.76|1
1725735200000|2024-09-07 18:53:20|301.75|299.75|301.75|299.75|301.77|299.77|301.74|299.74|8
1725735210000|2024-09-07 18:53:30|301.77|299.77|301.79|299.79|301.79|299.79|301.77|299.77|2
1725735220000|2024-09-07 18:53:40|301.76|299.76|301.72|299.72|301.77|299.77|301.72|299.72|7
1725735230000|2024-09-07 18:53:50|301.64|299.64|301.57|299.57|301.64|299.64|301.57|299.57|10
1725735240000|2024-09-07 18:54:00|301.58|299.58|301.55|299.55|301.59|299.59|301.55|299.55|9
1725735250000|2024-09-07 18:54:10|301.56|299.56|301.54|299.54|301.57|299.57|301.51|299.51|11
1725735260000|2024-09-07 18:54:20|301.53|299.53|301.49|299.49|301.53|299.53|301.49|299.49|5
1725735270000|2024-09-07 18:54:30|301.5|299.5|301.58|299.58|301.58|299.58|301.5|299.5|5
1725735280000|2024-09-07 18:54:40|301.56|299.56|301.61|299.61|301.62|299.62|301.56|299.56|7
1725735290000|2024-09-07 18:54:50|301.6|299.6|301.59|299.59|301.6|299.6|301.59|299.59|2
1725735300000|2024-09-07 18:55:00|301.58|299.58|301.55|299.55|301.59|299.59|301.55|299.55|7
1725735310000|2024-09-07 18:55:10|301.54|299.54|301.56|299.56|301.56|299.56|301.54|299.54|2
1725735320000|2024-09-07 18:55:20|301.55|299.55|301.48|299.48|301.55|299.55|301.48|299.48|7
1725735330000|2024-09-07 18:55:30|301.47|299.47|301.44|299.44|301.48|299.48|301.35|299.35|17
1725735340000|2024-09-07 18:55:40|301.45|299.45|301.45|299.45|301.46|299.46|301.44|299.44|7
1725735350000|2024-09-07 18:55:50|301.44|299.44|301.42|299.42|301.45|299.45|301.42|299.42|12
1725735360000|2024-09-07 18:56:00|301.41|299.41|301.46|299.46|301.47|299.47|301.36|299.36|9
1725735370000|2024-09-07 18:56:10|301.45|299.45|301.49|299.49|301.57|299.57|301.42|299.42|12
1725735380000|2024-09-07 18:56:20|301.48|299.48|301.45|299.45|301.48|299.48|301.43|299.43|8
1725735390000|2024-09-07 18:56:30|301.46|299.46|301.45|299.45|301.46|299.46|301.45|299.45|4
1725735400000|2024-09-07 18:56:40|301.46|299.46|301.46|299.46|301.48|299.48|301.45|299.45|6
1725735410000|2024-09-07 18:56:50|301.47|299.47|301.46|299.46|301.47|299.47|301.46|299.46|2
1725735420000|2024-09-07 18:57:00|301.45|299.45|301.44|299.44|301.45|299.45|301.4|299.4|5
1725735430000|2024-09-07 18:57:10|301.45|299.45|301.39|299.39|301.5|299.5|301.39|299.39|14
1725735440000|2024-09-07 18:57:20|301.38|299.38|301.36|299.36|301.38|299.38|301.36|299.36|2
1725735450000|2024-09-07 18:57:30|301.35|299.35|301.34|299.34|301.35|299.35|301.33|299.33|4
1725735470000|2024-09-07 18:57:50|301.35|299.35|301.37|299.37|301.37|299.37|301.35|299.35|3
1725735480000|2024-09-07 18:58:00|301.39|299.39|301.35|299.35|301.39|299.39|301.35|299.35|4
1725735490000|2024-09-07 18:58:10|301.36|299.36|301.3|299.3|301.36|299.36|301.3|299.3|8
1725735500000|2024-09-07 18:58:20|301.31|299.31|301.32|299.32|301.33|299.33|301.3|299.3|7
1725735510000|2024-09-07 18:58:30|301.31|299.31|301.31|299.31|301.31|299.31|301.26|299.26|8
1725735520000|2024-09-07 18:58:40|301.32|299.32|301.32|299.32|301.32|299.32|301.32|299.32|1
1725735530000|2024-09-07 18:58:50|301.31|299.31|301.32|299.32|301.32|299.32|301.3|299.3|9
1725735540000|2024-09-07 18:59:00|301.34|299.34|301.39|299.39|301.39|299.39|301.34|299.34|5
1725735600000|2024-09-07 19:00:00|301.47|299.47|301.41|299.41|301.51|299.51|301.41|299.41|12
1725735610000|2024-09-07 19:00:10|301.33|299.33|301.36|299.36|301.36|299.36|301.32|299.32|7
1725735620000|2024-09-07 19:00:20|301.35|299.35|301.37|299.37|301.39|299.39|301.35|299.35|9
1725735630000|2024-09-07 19:00:30|301.36|299.36|301.31|299.31|301.36|299.36|301.31|299.31|7
1725735640000|2024-09-07 19:00:40|301.32|299.32|301.33|299.33|301.34|299.34|301.32|299.32|3
1725735650000|2024-09-07 19:00:50|301.32|299.32|301.3|299.3|301.32|299.32|301.29|299.29|8
1725735660000|2024-09-07 19:01:00|301.28|299.28|301.36|299.36|301.36|299.36|301.27|299.27|9
1725735670000|2024-09-07 19:01:10|301.37|299.37|301.3|299.3|301.41|299.41|301.3|299.3|9
1725735680000|2024-09-07 19:01:20|301.31|299.31|301.22|299.22|301.32|299.32|301.22|299.22|11
1725735690000|2024-09-07 19:01:30|301.23|299.23|301.24|299.24|301.26|299.26|301.23|299.23|4
1725735700000|2024-09-07 19:01:40|301.25|299.25|301.24|299.24|301.27|299.27|301.24|299.24|13
1725735710000|2024-09-07 19:01:50|301.22|299.22|301.23|299.23|301.24|299.24|301.21|299.21|13
1725735720000|2024-09-07 19:02:00|301.25|299.25|301.17|299.17|301.25|299.25|301.15|299.15|15
1725735730000|2024-09-07 19:02:10|301.18|299.18|301.15|299.15|301.18|299.18|301.14|299.14|12
1725735740000|2024-09-07 19:02:20|301.14|299.14|301.18|299.18|301.18|299.18|301.12|299.12|16
1725735750000|2024-09-07 19:02:30|301.17|299.17|301.15|299.15|301.18|299.18|301.14|299.14|14
1725735760000|2024-09-07 19:02:40|301.14|299.14|301.13|299.13|301.15|299.15|301.13|299.13|9
1725735770000|2024-09-07 19:02:50|301.15|299.15|301.18|299.18|301.19|299.19|301.14|299.14|6
1725735780000|2024-09-07 19:03:00|301.17|299.17|301.12|299.12|301.18|299.18|301.12|299.12|13
1725735790000|2024-09-07 19:03:10|301.13|299.13|301.13|299.13|301.13|299.13|301.12|299.12|11
1725735800000|2024-09-07 19:03:20|301.12|299.12|301.18|299.18|301.18|299.18|301.12|299.12|10
1725735810000|2024-09-07 19:03:30|301.17|299.17|301.13|299.13|301.17|299.17|301.13|299.13|12
1725735820000|2024-09-07 19:03:40|301.11|299.11|301.02|299.02|301.11|299.11|301.02|299.02|9
1725735830000|2024-09-07 19:03:50|301|299|300.96|298.96|301.02|299.02|300.94|298.94|12
1725735840000|2024-09-07 19:04:00|300.97|298.97|301.02|299.02|301.03|299.03|300.96|298.96|10
1725735850000|2024-09-07 19:04:10|301.03|299.03|301.06|299.06|301.1|299.1|301.03|299.03|13
1725735860000|2024-09-07 19:04:20|301.05|299.05|301.04|299.04|301.07|299.07|301.03|299.03|14
1725735870000|2024-09-07 19:04:30|301.05|299.05|301.04|299.04|301.05|299.05|301.04|299.04|4
1725735880000|2024-09-07 19:04:40|301.02|299.02|301|299|301.02|299.02|301|299|8
1725735890000|2024-09-07 19:04:50|300.97|298.97|300.94|298.94|300.97|298.97|300.94|298.94|7
1725735900000|2024-09-07 19:05:00|300.92|298.92|301.03|299.03|301.07|299.07|300.92|298.92|13
1725735910000|2024-09-07 19:05:10|301.05|299.05|301.1|299.1|301.18|299.18|301.03|299.03|23
1725735920000|2024-09-07 19:05:20|301.12|299.12|301.09|299.09|301.12|299.12|301.06|299.06|15
1725735930000|2024-09-07 19:05:30|301.1|299.1|301.13|299.13|301.14|299.14|301.09|299.09|10
1725735940000|2024-09-07 19:05:40|301.12|299.12|301.09|299.09|301.12|299.12|301.09|299.09|11
1725735950000|2024-09-07 19:05:50|301.1|299.1|301.17|299.17|301.18|299.18|301.1|299.1|9
1725735960000|2024-09-07 19:06:00|301.16|299.16|301.06|299.06|301.16|299.16|301.06|299.06|8
1725735980000|2024-09-07 19:06:20|301.04|299.04|301.07|299.07|301.07|299.07|301.04|299.04|8
1725735990000|2024-09-07 19:06:30|301.08|299.08|301.19|299.19|301.23|299.23|301.08|299.08|10
1725736000000|2024-09-07 19:06:40|301.15|299.15|301.18|299.18|301.18|299.18|301.15|299.15|2
1725736010000|2024-09-07 19:06:50|301.17|299.17|301.19|299.19|301.2|299.2|301.17|299.17|4
1725736020000|2024-09-07 19:07:00|301.17|299.17|301.13|299.13|301.18|299.18|301.13|299.13|5
1725736030000|2024-09-07 19:07:10|301.15|299.15|301.25|299.25|301.25|299.25|301.15|299.15|7
1725736090000|2024-09-07 19:08:10|301.23|299.23|301.22|299.22|301.23|299.23|301.21|299.21|4
1725736110000|2024-09-07 19:08:30|301.23|299.23|301.24|299.24|301.24|299.24|301.23|299.23|8
1725736120000|2024-09-07 19:08:40|301.23|299.23|301.22|299.22|301.23|299.23|301.21|299.21|3
1725736130000|2024-09-07 19:08:50|301.23|299.23|301.23|299.23|301.23|299.23|301.23|299.23|1
1725736140000|2024-09-07 19:09:00|301.24|299.24|301.24|299.24|301.24|299.24|301.22|299.22|3
1725736180000|2024-09-07 19:09:40|301.25|299.25|301.25|299.25|301.25|299.25|301.25|299.25|1
1725736190000|2024-09-07 19:09:50|301.26|299.26|301.29|299.29|301.29|299.29|301.25|299.25|4
1725736200000|2024-09-07 19:10:00|301.31|299.31|301.32|299.32|301.34|299.34|301.31|299.31|4
1725736210000|2024-09-07 19:10:10|301.36|299.36|301.42|299.42|301.43|299.43|301.36|299.36|6
1725736220000|2024-09-07 19:10:20|301.44|299.44|301.48|299.48|301.5|299.5|301.44|299.44|9
1725736230000|2024-09-07 19:10:30|301.5|299.5|301.65|299.65|301.65|299.65|301.47|299.47|7
1725736240000|2024-09-07 19:10:40|301.63|299.63|301.63|299.63|301.63|299.63|301.63|299.63|1
1725736250000|2024-09-07 19:10:50|301.64|299.64|301.65|299.65|301.65|299.65|301.64|299.64|2
1725736260000|2024-09-07 19:11:00|301.63|299.63|301.65|299.65|301.65|299.65|301.63|299.63|2
1725736270000|2024-09-07 19:11:10|301.67|299.67|301.65|299.65|301.67|299.67|301.65|299.65|2
1725736290000|2024-09-07 19:11:30|301.63|299.63|301.63|299.63|301.63|299.63|301.63|299.63|1
1725736300000|2024-09-07 19:11:40|301.61|299.61|301.61|299.61|301.62|299.62|301.61|299.61|3
1725736310000|2024-09-07 19:11:50|301.6|299.6|301.61|299.61|301.61|299.61|301.58|299.58|6
1725736320000|2024-09-07 19:12:00|301.54|299.54|301.51|299.51|301.54|299.54|301.5|299.5|12
1725736330000|2024-09-07 19:12:10|301.55|299.55|301.53|299.53|301.55|299.55|301.51|299.51|9
1725736340000|2024-09-07 19:12:20|301.52|299.52|301.46|299.46|301.54|299.54|301.43|299.43|12
1725736350000|2024-09-07 19:12:30|301.45|299.45|301.42|299.42|301.45|299.45|301.41|299.41|9
1725736360000|2024-09-07 19:12:40|301.43|299.43|301.4|299.4|301.44|299.44|301.4|299.4|4
1725736370000|2024-09-07 19:12:50|301.41|299.41|301.4|299.4|301.43|299.43|301.4|299.4|7
1725736380000|2024-09-07 19:13:00|301.43|299.43|301.36|299.36|301.43|299.43|301.33|299.33|11
1725736390000|2024-09-07 19:13:10|301.38|299.38|301.38|299.38|301.38|299.38|301.36|299.36|8
1725736400000|2024-09-07 19:13:20|301.37|299.37|301.46|299.46|301.46|299.46|301.35|299.35|17
1725736410000|2024-09-07 19:13:30|301.44|299.44|301.56|299.56|301.56|299.56|301.44|299.44|12
1725736420000|2024-09-07 19:13:40|301.55|299.55|301.54|299.54|301.56|299.56|301.54|299.54|10
1725736430000|2024-09-07 19:13:50|301.53|299.53|301.56|299.56|301.56|299.56|301.51|299.51|6
1725736440000|2024-09-07 19:14:00|301.55|299.55|301.51|299.51|301.56|299.56|301.51|299.51|9
1725736450000|2024-09-07 19:14:10|301.52|299.52|301.51|299.51|301.52|299.52|301.51|299.51|10
1725736460000|2024-09-07 19:14:20|301.52|299.52|301.56|299.56|301.57|299.57|301.51|299.51|6
1725736470000|2024-09-07 19:14:30|301.57|299.57|301.57|299.57|301.57|299.57|301.56|299.56|5
1725736480000|2024-09-07 19:14:40|301.56|299.56|301.62|299.62|301.62|299.62|301.56|299.56|5
1725736500000|2024-09-07 19:15:00|301.58|299.58|301.58|299.58|301.58|299.58|301.58|299.58|1
1725736510000|2024-09-07 19:15:10|301.57|299.57|301.53|299.53|301.57|299.57|301.53|299.53|5
1725736520000|2024-09-07 19:15:20|301.54|299.54|301.55|299.55|301.56|299.56|301.53|299.53|5
1725736530000|2024-09-07 19:15:30|301.56|299.56|301.41|299.41|301.56|299.56|301.39|299.39|14
1725736540000|2024-09-07 19:15:40|301.43|299.43|301.55|299.55|301.55|299.55|301.43|299.43|9
1725736550000|2024-09-07 19:15:50|301.53|299.53|301.54|299.54|301.54|299.54|301.53|299.53|4
1725736560000|2024-09-07 19:16:00|301.55|299.55|301.55|299.55|301.55|299.55|301.55|299.55|1
1725736570000|2024-09-07 19:16:10|301.56|299.56|301.62|299.62|301.62|299.62|301.56|299.56|6
1725736590000|2024-09-07 19:16:30|301.6|299.6|301.6|299.6|301.62|299.62|301.6|299.6|3
1725736600000|2024-09-07 19:16:40|301.62|299.62|301.74|299.74|301.74|299.74|301.62|299.62|6
1725736610000|2024-09-07 19:16:50|301.72|299.72|301.73|299.73|301.73|299.73|301.72|299.72|2
1725736620000|2024-09-07 19:17:00|301.72|299.72|301.67|299.67|301.72|299.72|301.61|299.61|12
1725736630000|2024-09-07 19:17:10|301.68|299.68|301.72|299.72|301.72|299.72|301.68|299.68|2
1725736650000|2024-09-07 19:17:30|301.73|299.73|301.74|299.74|301.78|299.78|301.72|299.72|5
1725736690000|2024-09-07 19:18:10|301.73|299.73|301.74|299.74|301.74|299.74|301.73|299.73|2
1725736700000|2024-09-07 19:18:20|301.73|299.73|301.72|299.72|301.73|299.73|301.72|299.72|2
1725736730000|2024-09-07 19:18:50|301.69|299.69|301.69|299.69|301.71|299.71|301.69|299.69|3
1725736740000|2024-09-07 19:19:00|301.72|299.72|301.74|299.74|301.74|299.74|301.72|299.72|4
1725736750000|2024-09-07 19:19:10|301.78|299.78|301.85|299.85|301.85|299.85|301.78|299.78|4
1725736760000|2024-09-07 19:19:20|301.84|299.84|301.82|299.82|301.84|299.84|301.82|299.82|2
1725736780000|2024-09-07 19:19:40|301.84|299.84|301.84|299.84|301.84|299.84|301.83|299.83|3
1725736790000|2024-09-07 19:19:50|301.85|299.85|301.85|299.85|301.85|299.85|301.85|299.85|1
1725736800000|2024-09-07 19:20:00|301.86|299.86|301.85|299.85|301.89|299.89|301.85|299.85|5
1725736810000|2024-09-07 19:20:10|301.83|299.83|301.84|299.84|301.84|299.84|301.83|299.83|2
1725736830000|2024-09-07 19:20:30|301.85|299.85|301.84|299.84|301.85|299.85|301.82|299.82|3
1725736840000|2024-09-07 19:20:40|301.83|299.83|301.89|299.89|301.89|299.89|301.83|299.83|3
1725736850000|2024-09-07 19:20:50|301.9|299.9|301.9|299.9|301.9|299.9|301.9|299.9|1
1725736870000|2024-09-07 19:21:10|301.89|299.89|301.94|299.94|301.96|299.96|301.86|299.86|7
1725736880000|2024-09-07 19:21:20|301.96|299.96|301.97|299.97|301.97|299.97|301.95|299.95|4
1725736890000|2024-09-07 19:21:30|301.98|299.98|301.98|299.98|301.98|299.98|301.98|299.98|1
1725736900000|2024-09-07 19:21:40|301.96|299.96|301.93|299.93|301.96|299.96|301.92|299.92|4
1725736920000|2024-09-07 19:22:00|301.9|299.9|301.94|299.94|301.94|299.94|301.9|299.9|3
1725736930000|2024-09-07 19:22:10|301.97|299.97|301.99|299.99|301.99|299.99|301.97|299.97|3
1725736950000|2024-09-07 19:22:30|301.97|299.97|301.97|299.97|301.99|299.99|301.97|299.97|3
1725736970000|2024-09-07 19:22:50|301.95|299.95|301.96|299.96|301.96|299.96|301.95|299.95|2
1725736980000|2024-09-07 19:23:00|301.99|299.99|301.95|299.95|301.99|299.99|301.93|299.93|6
1725737030000|2024-09-07 19:23:50|301.93|299.93|301.95|299.95|301.96|299.96|301.93|299.93|3
1725737050000|2024-09-07 19:24:10|301.97|299.97|301.98|299.98|301.98|299.98|301.97|299.97|2
1725737060000|2024-09-07 19:24:20|301.96|299.96|301.96|299.96|301.96|299.96|301.96|299.96|1
1725737100000|2024-09-07 19:25:00|301.94|299.94|301.99|299.99|301.99|299.99|301.94|299.94|6
1725737130000|2024-09-07 19:25:30|301.97|299.97|302|300|302.01|300.01|301.95|299.95|8
1725737160000|2024-09-07 19:26:00|302.03|300.03|302.08|300.08|302.1|300.1|302.02|300.02|7
1725737180000|2024-09-07 19:26:20|302.09|300.09|302.09|300.09|302.09|300.09|302.08|300.08|3
1725737200000|2024-09-07 19:26:40|302.07|300.07|302.09|300.09|302.13|300.13|302.07|300.07|4
1725737220000|2024-09-07 19:27:00|302.1|300.1|302.11|300.11|302.11|300.11|302.1|300.1|2
1725737280000|2024-09-07 19:28:00|302.09|300.09|302.1|300.1|302.1|300.1|302.09|300.09|2
1725737290000|2024-09-07 19:28:10|302.09|300.09|302.1|300.1|302.1|300.1|302.09|300.09|2
1725737300000|2024-09-07 19:28:20|302.09|300.09|302.06|300.06|302.09|300.09|302.06|300.06|4
1725737310000|2024-09-07 19:28:30|302.09|300.09|302.12|300.12|302.12|300.12|302.09|300.09|3
1725737360000|2024-09-07 19:29:20|302.11|300.11|302.07|300.07|302.11|300.11|302.06|300.06|6
1725737370000|2024-09-07 19:29:30|302.06|300.06|302.06|300.06|302.06|300.06|302.06|300.06|1
1725737380000|2024-09-07 19:29:40|302.07|300.07|302.1|300.1|302.1|300.1|302.07|300.07|2
1725737390000|2024-09-07 19:29:50|302.11|300.11|302.1|300.1|302.12|300.12|302.1|300.1|3
1725737400000|2024-09-07 19:30:00|302.08|300.08|302.1|300.1|302.1|300.1|302.07|300.07|5
1725737410000|2024-09-07 19:30:10|302.11|300.11|302.09|300.09|302.11|300.11|302.09|300.09|2
1725737420000|2024-09-07 19:30:20|302.11|300.11|302.11|300.11|302.11|300.11|302.11|300.11|1
1725737430000|2024-09-07 19:30:30|302.14|300.14|302.12|300.12|302.14|300.14|302.11|300.11|3
1725737440000|2024-09-07 19:30:40|302.09|300.09|302.07|300.07|302.1|300.1|302.04|300.04|12
1725737450000|2024-09-07 19:30:50|302.05|300.05|302.06|300.06|302.06|300.06|302.05|300.05|2
1725737460000|2024-09-07 19:31:00|302.07|300.07|302.07|300.07|302.07|300.07|302.06|300.06|3
1725737470000|2024-09-07 19:31:10|302.08|300.08|302.21|300.21|302.21|300.21|302.08|300.08|9
1725737490000|2024-09-07 19:31:30|302.24|300.24|302.22|300.22|302.24|300.24|302.22|300.22|4
1725737540000|2024-09-07 19:32:20|302.23|300.23|302.22|300.22|302.25|300.25|302.22|300.22|4
1725737550000|2024-09-07 19:32:30|302.2|300.2|302.21|300.21|302.21|300.21|302.2|300.2|2
1725737560000|2024-09-07 19:32:40|302.22|300.22|302.22|300.22|302.25|300.25|302.22|300.22|4
1725737570000|2024-09-07 19:32:50|302.17|300.17|302|300|302.17|300.17|302|300|9
1725737580000|2024-09-07 19:33:00|302.01|300.01|302.01|300.01|302.01|300.01|302.01|300.01|1
1725737590000|2024-09-07 19:33:10|301.98|299.98|301.86|299.86|301.98|299.98|301.85|299.85|12
1725737600000|2024-09-07 19:33:20|301.87|299.87|301.98|299.98|301.98|299.98|301.87|299.87|7
1725737610000|2024-09-07 19:33:30|301.97|299.97|302|300|302|300|301.95|299.95|5
1725737640000|2024-09-07 19:34:00|301.99|299.99|301.99|299.99|301.99|299.99|301.99|299.99|1
1725737650000|2024-09-07 19:34:10|301.98|299.98|301.94|299.94|301.98|299.98|301.94|299.94|4
1725737660000|2024-09-07 19:34:20|301.93|299.93|301.93|299.93|301.93|299.93|301.93|299.93|1
1725737670000|2024-09-07 19:34:30|301.91|299.91|301.84|299.84|301.91|299.91|301.84|299.84|5
1725737690000|2024-09-07 19:34:50|301.87|299.87|301.9|299.9|301.9|299.9|301.87|299.87|2
1725737700000|2024-09-07 19:35:00|302|300|301.95|299.95|302|300|301.95|299.95|3
1725737730000|2024-09-07 19:35:30|301.97|299.97|302|300|302|300|301.97|299.97|2
1725737740000|2024-09-07 19:35:40|301.99|299.99|302|300|302|300|301.99|299.99|4
1725737750000|2024-09-07 19:35:50|302.01|300.01|302.12|300.12|302.15|300.15|302.01|300.01|15
1725737760000|2024-09-07 19:36:00|302.11|300.11|302.05|300.05|302.11|300.11|302.05|300.05|4
1725737770000|2024-09-07 19:36:10|302.04|300.04|302.05|300.05|302.05|300.05|302.03|300.03|3
1725737780000|2024-09-07 19:36:20|302.03|300.03|302|300|302.03|300.03|302|300|5
1725737790000|2024-09-07 19:36:30|301.99|299.99|301.99|299.99|301.99|299.99|301.99|299.99|1
1725737800000|2024-09-07 19:36:40|301.98|299.98|301.98|299.98|301.98|299.98|301.98|299.98|1
1725737810000|2024-09-07 19:36:50|301.91|299.91|301.78|299.78|301.91|299.91|301.78|299.78|5
1725737820000|2024-09-07 19:37:00|301.83|299.83|301.7|299.7|301.87|299.87|301.66|299.66|8
1725737830000|2024-09-07 19:37:10|301.71|299.71|301.8|299.8|301.8|299.8|301.71|299.71|8
1725737840000|2024-09-07 19:37:20|301.78|299.78|301.79|299.79|301.79|299.79|301.78|299.78|2
1725737880000|2024-09-07 19:38:00|301.78|299.78|301.67|299.67|301.78|299.78|301.66|299.66|7
1725737890000|2024-09-07 19:38:10|301.65|299.65|301.65|299.65|301.65|299.65|301.64|299.64|5
1725737900000|2024-09-07 19:38:20|301.59|299.59|301.53|299.53|301.59|299.59|301.53|299.53|11
1725737910000|2024-09-07 19:38:30|301.55|299.55|301.53|299.53|301.55|299.55|301.53|299.53|2
1725737920000|2024-09-07 19:38:40|301.58|299.58|301.55|299.55|301.58|299.58|301.55|299.55|3
1725737930000|2024-09-07 19:38:50|301.56|299.56|301.56|299.56|301.56|299.56|301.56|299.56|1
1725737940000|2024-09-07 19:39:00|301.55|299.55|301.52|299.52|301.55|299.55|301.52|299.52|8
1725737950000|2024-09-07 19:39:10|301.53|299.53|301.52|299.52|301.56|299.56|301.52|299.52|3
1725737960000|2024-09-07 19:39:20|301.53|299.53|301.58|299.58|301.62|299.62|301.53|299.53|4
1725737980000|2024-09-07 19:39:40|301.62|299.62|301.67|299.67|301.68|299.68|301.62|299.62|3
1725737990000|2024-09-07 19:39:50|301.66|299.66|301.7|299.7|301.7|299.7|301.65|299.65|4
1725738000000|2024-09-07 19:40:00|301.71|299.71|301.97|299.97|301.98|299.98|301.71|299.71|13
1725738010000|2024-09-07 19:40:10|301.95|299.95|302|300|302.05|300.05|301.91|299.91|12
1725738020000|2024-09-07 19:40:20|301.98|299.98|302.08|300.08|302.14|300.14|301.97|299.97|11
1725738030000|2024-09-07 19:40:30|302.07|300.07|302.01|300.01|302.07|300.07|302.01|300.01|4
1725738040000|2024-09-07 19:40:40|302|300|302|300|302|300|302|300|1
1725738070000|2024-09-07 19:41:10|301.99|299.99|301.99|299.99|302|300|301.99|299.99|3
1725738090000|2024-09-07 19:41:30|302|300|302.1|300.1|302.1|300.1|302|300|8
1725738100000|2024-09-07 19:41:40|302.11|300.11|302.15|300.15|302.15|300.15|302.11|300.11|3
1725738110000|2024-09-07 19:41:50|302.13|300.13|302.11|300.11|302.13|300.13|302.11|300.11|2
1725738130000|2024-09-07 19:42:10|302.08|300.08|302.08|300.08|302.08|300.08|302.08|300.08|1
1725738140000|2024-09-07 19:42:20|302.06|300.06|302.06|300.06|302.06|300.06|302.06|300.06|1
1725738150000|2024-09-07 19:42:30|302.08|300.08|302.1|300.1|302.1|300.1|302.05|300.05|8
1725738160000|2024-09-07 19:42:40|302.09|300.09|302.1|300.1|302.1|300.1|302.09|300.09|2
1725738180000|2024-09-07 19:43:00|302.09|300.09|302.07|300.07|302.09|300.09|302.07|300.07|3
1725738210000|2024-09-07 19:43:30|302.06|300.06|301.87|299.87|302.06|300.06|301.85|299.85|9
1725738220000|2024-09-07 19:43:40|301.88|299.88|301.87|299.87|301.88|299.88|301.87|299.87|2
1725738230000|2024-09-07 19:43:50|301.86|299.86|301.83|299.83|301.86|299.86|301.83|299.83|4
1725738240000|2024-09-07 19:44:00|301.84|299.84|301.83|299.83|301.84|299.84|301.83|299.83|2
1725738250000|2024-09-07 19:44:10|301.84|299.84|301.84|299.84|301.84|299.84|301.83|299.83|5
1725738260000|2024-09-07 19:44:20|301.83|299.83|301.91|299.91|301.95|299.95|301.83|299.83|10
1725738270000|2024-09-07 19:44:30|301.94|299.94|301.94|299.94|301.95|299.95|301.94|299.94|3
1725738280000|2024-09-07 19:44:40|301.93|299.93|301.91|299.91|301.93|299.93|301.91|299.91|3
1725738290000|2024-09-07 19:44:50|301.9|299.9|301.85|299.85|301.9|299.9|301.85|299.85|2
1725738300000|2024-09-07 19:45:00|301.82|299.82|301.95|299.95|301.96|299.96|301.82|299.82|8
1725738310000|2024-09-07 19:45:10|301.94|299.94|301.95|299.95|301.95|299.95|301.94|299.94|2
1725738320000|2024-09-07 19:45:20|301.92|299.92|301.91|299.91|301.92|299.92|301.91|299.91|4
1725738330000|2024-09-07 19:45:30|301.92|299.92|301.92|299.92|301.92|299.92|301.91|299.91|3
1725738340000|2024-09-07 19:45:40|301.93|299.93|301.97|299.97|301.98|299.98|301.93|299.93|5
1725738350000|2024-09-07 19:45:50|301.98|299.98|301.97|299.97|301.98|299.98|301.96|299.96|4
1725738360000|2024-09-07 19:46:00|301.98|299.98|302.12|300.12|302.12|300.12|301.96|299.96|11
1725738370000|2024-09-07 19:46:10|302.1|300.1|302.09|300.09|302.11|300.11|302.09|300.09|7
1725738380000|2024-09-07 19:46:20|302.08|300.08|302.07|300.07|302.08|300.08|302.05|300.05|6
1725738390000|2024-09-07 19:46:30|302.08|300.08|302.15|300.15|302.15|300.15|302.07|300.07|11
1725738400000|2024-09-07 19:46:40|302.16|300.16|302.19|300.19|302.21|300.21|302.16|300.16|5
1725738410000|2024-09-07 19:46:50|302.21|300.21|302.21|300.21|302.21|300.21|302.21|300.21|1
1725738420000|2024-09-07 19:47:00|302.2|300.2|302.17|300.17|302.21|300.21|302.16|300.16|7
1725738430000|2024-09-07 19:47:10|302.15|300.15|302.15|300.15|302.16|300.16|302.15|300.15|3
1725738440000|2024-09-07 19:47:20|302.16|300.16|302.21|300.21|302.21|300.21|302.16|300.16|4
1725738460000|2024-09-07 19:47:40|302.2|300.2|302.21|300.21|302.21|300.21|302.18|300.18|4
1725738470000|2024-09-07 19:47:50|302.22|300.22|302.17|300.17|302.22|300.22|302.17|300.17|8
1725738480000|2024-09-07 19:48:00|302.18|300.18|302.22|300.22|302.22|300.22|302.18|300.18|4
1725738490000|2024-09-07 19:48:10|302.29|300.29|302.32|300.32|302.32|300.32|302.29|300.29|5
1725738500000|2024-09-07 19:48:20|302.33|300.33|302.33|300.33|302.33|300.33|302.33|300.33|1
1725738520000|2024-09-07 19:48:40|302.32|300.32|302.32|300.32|302.32|300.32|302.32|300.32|1
1725738530000|2024-09-07 19:48:50|302.33|300.33|302.34|300.34|302.34|300.34|302.32|300.32|4
1725738540000|2024-09-07 19:49:00|302.33|300.33|302.33|300.33|302.33|300.33|302.33|300.33|1
1725738550000|2024-09-07 19:49:10|302.34|300.34|302.29|300.29|302.34|300.34|302.29|300.29|6
1725738570000|2024-09-07 19:49:30|302.31|300.31|302.33|300.33|302.33|300.33|302.31|300.31|2
1725738580000|2024-09-07 19:49:40|302.31|300.31|302.33|300.33|302.33|300.33|302.31|300.31|2
1725738590000|2024-09-07 19:49:50|302.3|300.3|302.33|300.33|302.33|300.33|302.3|300.3|2
1725738600000|2024-09-07 19:50:00|302.34|300.34|302.34|300.34|302.34|300.34|302.3|300.3|7
1725738610000|2024-09-07 19:50:10|302.35|300.35|302.38|300.38|302.38|300.38|302.35|300.35|2
1725738620000|2024-09-07 19:50:20|302.39|300.39|302.6|300.6|302.6|300.6|302.39|300.39|8
1725738630000|2024-09-07 19:50:30|302.61|300.61|302.52|300.52|302.61|300.61|302.51|300.51|6
1725738640000|2024-09-07 19:50:40|302.54|300.54|302.59|300.59|302.59|300.59|302.54|300.54|4
1725738650000|2024-09-07 19:50:50|302.6|300.6|302.6|300.6|302.61|300.61|302.59|300.59|6
1725738660000|2024-09-07 19:51:00|302.59|300.59|302.28|300.28|302.59|300.59|302.28|300.28|5
1725738670000|2024-09-07 19:51:10|302.29|300.29|302.22|300.22|302.29|300.29|302.22|300.22|6
1725738680000|2024-09-07 19:51:20|302.21|300.21|302.25|300.25|302.25|300.25|302.21|300.21|7
1725738690000|2024-09-07 19:51:30|302.24|300.24|302.24|300.24|302.24|300.24|302.24|300.24|1
1725738700000|2024-09-07 19:51:40|302.25|300.25|302.24|300.24|302.25|300.25|302.23|300.23|14
1725738710000|2024-09-07 19:51:50|302.25|300.25|302.25|300.25|302.25|300.25|302.24|300.24|7
1725738720000|2024-09-07 19:52:00|302.23|300.23|302.26|300.26|302.26|300.26|302.14|300.14|14
1725738730000|2024-09-07 19:52:10|302.27|300.27|302.36|300.36|302.39|300.39|302.27|300.27|10
1725738740000|2024-09-07 19:52:20|302.37|300.37|302.38|300.38|302.39|300.39|302.35|300.35|11
1725738750000|2024-09-07 19:52:30|302.39|300.39|302.38|300.38|302.43|300.43|302.38|300.38|12
1725738760000|2024-09-07 19:52:40|302.4|300.4|302.42|300.42|302.43|300.43|302.38|300.38|13
1725738770000|2024-09-07 19:52:50|302.43|300.43|302.42|300.42|302.43|300.43|302.41|300.41|5
1725738780000|2024-09-07 19:53:00|302.4|300.4|302.33|300.33|302.4|300.4|302.28|300.28|12
1725738790000|2024-09-07 19:53:10|302.31|300.31|302.32|300.32|302.35|300.35|302.3|300.3|6
1725738800000|2024-09-07 19:53:20|302.3|300.3|302.45|300.45|302.47|300.47|302.28|300.28|13
1725738810000|2024-09-07 19:53:30|302.47|300.47|302.49|300.49|302.49|300.49|302.47|300.47|2
1725738820000|2024-09-07 19:53:40|302.5|300.5|302.44|300.44|302.5|300.5|302.44|300.44|7
1725738830000|2024-09-07 19:53:50|302.43|300.43|302.47|300.47|302.47|300.47|302.43|300.43|4
1725738840000|2024-09-07 19:54:00|302.44|300.44|302.42|300.42|302.52|300.52|302.42|300.42|16
1725738850000|2024-09-07 19:54:10|302.44|300.44|302.5|300.5|302.5|300.5|302.44|300.44|13
1725738860000|2024-09-07 19:54:20|302.51|300.51|302.55|300.55|302.6|300.6|302.51|300.51|11
1725738870000|2024-09-07 19:54:30|302.54|300.54|302.55|300.55|302.56|300.56|302.54|300.54|4
1725738890000|2024-09-07 19:54:50|302.56|300.56|302.47|300.47|302.56|300.56|302.47|300.47|4
1725738900000|2024-09-07 19:55:00|302.51|300.51|302.64|300.64|302.69|300.69|302.51|300.51|12
1725738910000|2024-09-07 19:55:10|302.59|300.59|302.64|300.64|302.64|300.64|302.59|300.59|7
1725738920000|2024-09-07 19:55:20|302.62|300.62|302.52|300.52|302.62|300.62|302.52|300.52|10
1725738930000|2024-09-07 19:55:30|302.53|300.53|302.52|300.52|302.54|300.54|302.51|300.51|5
1725738940000|2024-09-07 19:55:40|302.53|300.53|302.57|300.57|302.57|300.57|302.5|300.5|3
1725738950000|2024-09-07 19:55:50|302.59|300.59|302.63|300.63|302.63|300.63|302.57|300.57|19
1725738960000|2024-09-07 19:56:00|302.62|300.62|302.61|300.61|302.63|300.63|302.61|300.61|11
1725738980000|2024-09-07 19:56:20|302.62|300.62|302.65|300.65|302.65|300.65|302.62|300.62|5
1725738990000|2024-09-07 19:56:30|302.64|300.64|302.65|300.65|302.65|300.65|302.64|300.64|2
1725739010000|2024-09-07 19:56:50|302.64|300.64|302.6|300.6|302.64|300.64|302.6|300.6|5
1725739020000|2024-09-07 19:57:00|302.59|300.59|302.64|300.64|302.65|300.65|302.56|300.56|11
1725739030000|2024-09-07 19:57:10|302.65|300.65|302.58|300.58|302.65|300.65|302.57|300.57|14
1725739050000|2024-09-07 19:57:30|302.59|300.59|302.5|300.5|302.59|300.59|302.5|300.5|4
1725739060000|2024-09-07 19:57:40|302.48|300.48|302.47|300.47|302.48|300.48|302.47|300.47|8
1725739070000|2024-09-07 19:57:50|302.5|300.5|302.48|300.48|302.52|300.52|302.48|300.48|5
1725739080000|2024-09-07 19:58:00|302.49|300.49|302.49|300.49|302.5|300.5|302.49|300.49|3
1725739090000|2024-09-07 19:58:10|302.48|300.48|302.51|300.51|302.51|300.51|302.48|300.48|2
1725739100000|2024-09-07 19:58:20|302.44|300.44|302.43|300.43|302.44|300.44|302.42|300.42|5
1725739110000|2024-09-07 19:58:30|302.39|300.39|302.44|300.44|302.46|300.46|302.39|300.39|4
1725739120000|2024-09-07 19:58:40|302.47|300.47|302.46|300.46|302.48|300.48|302.46|300.46|3
1725739130000|2024-09-07 19:58:50|302.44|300.44|302.48|300.48|302.52|300.52|302.43|300.43|6
1725739140000|2024-09-07 19:59:00|302.49|300.49|302.47|300.47|302.51|300.51|302.46|300.46|8
1725739150000|2024-09-07 19:59:10|302.46|300.46|302.46|300.46|302.49|300.49|302.44|300.44|15
1725739160000|2024-09-07 19:59:20|302.48|300.48|302.46|300.46|302.48|300.48|302.46|300.46|7
1725739170000|2024-09-07 19:59:30|302.44|300.44|302.44|300.44|302.48|300.48|302.43|300.43|5
1725739180000|2024-09-07 19:59:40|302.41|300.41|302.4|300.4|302.42|300.42|302.39|300.39|8
1725739190000|2024-09-07 19:59:50|302.39|300.39|302.4|300.4|302.41|300.41|302.33|300.33|14
1725739200000|2024-09-07 20:00:00|302.39|300.39|302.36|300.36|302.4|300.4|302.33|300.33|9
1725739210000|2024-09-07 20:00:10|302.35|300.35|302.47|300.47|302.47|300.47|302.33|300.33|11
1725739220000|2024-09-07 20:00:20|302.46|300.46|302.51|300.51|302.53|300.53|302.46|300.46|10
1725739230000|2024-09-07 20:00:30|302.5|300.5|302.48|300.48|302.5|300.5|302.47|300.47|11
1725739240000|2024-09-07 20:00:40|302.47|300.47|302.44|300.44|302.47|300.47|302.43|300.43|9
1725739250000|2024-09-07 20:00:50|302.46|300.46|302.5|300.5|302.5|300.5|302.46|300.46|3
1725739260000|2024-09-07 20:01:00|302.49|300.49|302.54|300.54|302.54|300.54|302.49|300.49|17
1725739270000|2024-09-07 20:01:10|302.52|300.52|302.36|300.36|302.53|300.53|302.36|300.36|17
1725739280000|2024-09-07 20:01:20|302.37|300.37|302.27|300.27|302.37|300.37|302.25|300.25|12
1725739290000|2024-09-07 20:01:30|302.26|300.26|302.25|300.25|302.27|300.27|302.23|300.23|6
1725739300000|2024-09-07 20:01:40|302.24|300.24|302.17|300.17|302.24|300.24|302.16|300.16|6
1725739310000|2024-09-07 20:01:50|302.18|300.18|302.17|300.17|302.18|300.18|302.17|300.17|2
1725739320000|2024-09-07 20:02:00|302.18|300.18|302.21|300.21|302.27|300.27|302.17|300.17|14
1725739330000|2024-09-07 20:02:10|302.2|300.2|302.18|300.18|302.2|300.2|302.18|300.18|3
1725739340000|2024-09-07 20:02:20|302.19|300.19|302.19|300.19|302.2|300.2|302.19|300.19|3
1725739350000|2024-09-07 20:02:30|302.17|300.17|302.1|300.1|302.17|300.17|302.1|300.1|5
1725739370000|2024-09-07 20:02:50|302.09|300.09|302.06|300.06|302.09|300.09|302.03|300.03|11
1725739380000|2024-09-07 20:03:00|302.07|300.07|302.06|300.06|302.07|300.07|302.05|300.05|3
1725739390000|2024-09-07 20:03:10|302.05|300.05|301.97|299.97|302.05|300.05|301.96|299.96|9
1725739400000|2024-09-07 20:03:20|301.98|299.98|302.08|300.08|302.09|300.09|301.98|299.98|10
1725739410000|2024-09-07 20:03:30|302.07|300.07|302.07|300.07|302.08|300.08|302.07|300.07|3
1725739420000|2024-09-07 20:03:40|302.04|300.04|301.94|299.94|302.07|300.07|301.94|299.94|7
1725739430000|2024-09-07 20:03:50|301.95|299.95|301.83|299.83|301.95|299.95|301.83|299.83|8
1725739440000|2024-09-07 20:04:00|301.84|299.84|301.94|299.94|301.96|299.96|301.84|299.84|13
1725739450000|2024-09-07 20:04:10|301.9|299.9|301.94|299.94|301.94|299.94|301.9|299.9|3
1725739460000|2024-09-07 20:04:20|301.95|299.95|301.92|299.92|301.95|299.95|301.92|299.92|7
1725739470000|2024-09-07 20:04:30|301.9|299.9|301.9|299.9|301.9|299.9|301.9|299.9|1
1725739480000|2024-09-07 20:04:40|301.91|299.91|301.91|299.91|301.91|299.91|301.87|299.87|9
1725739490000|2024-09-07 20:04:50|301.94|299.94|301.94|299.94|301.96|299.96|301.92|299.92|9
1725739500000|2024-09-07 20:05:00|301.93|299.93|301.9|299.9|301.95|299.95|301.89|299.89|7
1725739510000|2024-09-07 20:05:10|301.94|299.94|301.88|299.88|302.05|300.05|301.88|299.88|15
1725739520000|2024-09-07 20:05:20|301.9|299.9|301.83|299.83|301.9|299.9|301.83|299.83|7
1725739530000|2024-09-07 20:05:30|301.82|299.82|301.83|299.83|301.84|299.84|301.81|299.81|7
1725739540000|2024-09-07 20:05:40|301.81|299.81|301.78|299.78|301.83|299.83|301.78|299.78|10
1725739550000|2024-09-07 20:05:50|301.79|299.79|301.82|299.82|301.82|299.82|301.79|299.79|10
1725739560000|2024-09-07 20:06:00|301.81|299.81|301.76|299.76|301.81|299.81|301.76|299.76|3
1725739570000|2024-09-07 20:06:10|301.74|299.74|301.88|299.88|301.88|299.88|301.73|299.73|9
1725739580000|2024-09-07 20:06:20|301.9|299.9|301.92|299.92|301.92|299.92|301.88|299.88|5
1725739590000|2024-09-07 20:06:30|301.9|299.9|301.87|299.87|301.9|299.9|301.86|299.86|6
1725739600000|2024-09-07 20:06:40|301.88|299.88|301.88|299.88|301.88|299.88|301.88|299.88|1
1725739610000|2024-09-07 20:06:50|301.85|299.85|301.85|299.85|301.85|299.85|301.85|299.85|1
1725739620000|2024-09-07 20:07:00|301.84|299.84|301.78|299.78|301.86|299.86|301.78|299.78|10
1725739630000|2024-09-07 20:07:10|301.77|299.77|301.73|299.73|301.77|299.77|301.73|299.73|3
1725739650000|2024-09-07 20:07:30|301.77|299.77|301.84|299.84|301.85|299.85|301.77|299.77|8
1725739660000|2024-09-07 20:07:40|301.85|299.85|301.84|299.84|301.85|299.85|301.83|299.83|4
1725739670000|2024-09-07 20:07:50|301.83|299.83|301.83|299.83|301.87|299.87|301.82|299.82|8
1725739680000|2024-09-07 20:08:00|301.82|299.82|301.79|299.79|301.83|299.83|301.79|299.79|7
1725739690000|2024-09-07 20:08:10|301.78|299.78|301.75|299.75|301.78|299.78|301.75|299.75|2
1725739710000|2024-09-07 20:08:30|301.74|299.74|301.59|299.59|301.74|299.74|301.59|299.59|7
1725739720000|2024-09-07 20:08:40|301.61|299.61|301.59|299.59|301.61|299.61|301.59|299.59|2
1725739730000|2024-09-07 20:08:50|301.6|299.6|301.69|299.69|301.72|299.72|301.6|299.6|8
1725739740000|2024-09-07 20:09:00|301.68|299.68|301.66|299.66|301.68|299.68|301.66|299.66|3
1725739750000|2024-09-07 20:09:10|301.7|299.7|301.7|299.7|301.7|299.7|301.7|299.7|1
1725739760000|2024-09-07 20:09:20|301.71|299.71|301.7|299.7|301.71|299.71|301.7|299.7|6
1725739770000|2024-09-07 20:09:30|301.71|299.71|301.68|299.68|301.71|299.71|301.68|299.68|8
1725739780000|2024-09-07 20:09:40|301.69|299.69|301.59|299.59|301.69|299.69|301.59|299.59|3
1725739790000|2024-09-07 20:09:50|301.66|299.66|301.67|299.67|301.68|299.68|301.66|299.66|3
1725739800000|2024-09-07 20:10:00|301.68|299.68|301.75|299.75|301.79|299.79|301.67|299.67|14
1725739810000|2024-09-07 20:10:10|301.76|299.76|301.57|299.57|301.77|299.77|301.57|299.57|12
1725739820000|2024-09-07 20:10:20|301.56|299.56|301.49|299.49|301.56|299.56|301.49|299.49|4
1725739830000|2024-09-07 20:10:30|301.47|299.47|301.42|299.42|301.47|299.47|301.41|299.41|4
1725739840000|2024-09-07 20:10:40|301.43|299.43|301.41|299.41|301.43|299.43|301.41|299.41|13
1725739850000|2024-09-07 20:10:50|301.42|299.42|301.48|299.48|301.49|299.49|301.41|299.41|6
1725739860000|2024-09-07 20:11:00|301.49|299.49|301.48|299.48|301.52|299.52|301.48|299.48|6
1725739870000|2024-09-07 20:11:10|301.49|299.49|301.51|299.51|301.51|299.51|301.49|299.49|5
1725739880000|2024-09-07 20:11:20|301.52|299.52|301.59|299.59|301.59|299.59|301.52|299.52|9
1725739890000|2024-09-07 20:11:30|301.62|299.62|301.62|299.62|301.62|299.62|301.62|299.62|1
1725739900000|2024-09-07 20:11:40|301.66|299.66|301.81|299.81|301.81|299.81|301.66|299.66|9
1725739920000|2024-09-07 20:12:00|301.73|299.73|301.73|299.73|301.73|299.73|301.73|299.73|1
1725739930000|2024-09-07 20:12:10|301.74|299.74|301.76|299.76|301.76|299.76|301.73|299.73|3
1725739940000|2024-09-07 20:12:20|301.73|299.73|301.65|299.65|301.74|299.74|301.65|299.65|8
1725739950000|2024-09-07 20:12:30|301.64|299.64|301.63|299.63|301.64|299.64|301.63|299.63|2
1725739960000|2024-09-07 20:12:40|301.61|299.61|301.54|299.54|301.61|299.61|301.54|299.54|6
1725739970000|2024-09-07 20:12:50|301.55|299.55|301.55|299.55|301.55|299.55|301.55|299.55|1
1725739980000|2024-09-07 20:13:00|301.54|299.54|301.57|299.57|301.57|299.57|301.54|299.54|2
1725739990000|2024-09-07 20:13:10|301.55|299.55|301.55|299.55|301.57|299.57|301.55|299.55|4
1725740000000|2024-09-07 20:13:20|301.54|299.54|301.53|299.53|301.54|299.54|301.52|299.52|4
1725740010000|2024-09-07 20:13:30|301.52|299.52|301.52|299.52|301.52|299.52|301.52|299.52|1
1725740020000|2024-09-07 20:13:40|301.53|299.53|301.54|299.54|301.54|299.54|301.52|299.52|7
1725740030000|2024-09-07 20:13:50|301.52|299.52|301.48|299.48|301.52|299.52|301.47|299.47|9
1725740040000|2024-09-07 20:14:00|301.49|299.49|301.48|299.48|301.49|299.49|301.47|299.47|4
1725740050000|2024-09-07 20:14:10|301.5|299.5|301.5|299.5|301.5|299.5|301.5|299.5|1
1725740080000|2024-09-07 20:14:40|301.49|299.49|301.49|299.49|301.49|299.49|301.49|299.49|1
1725740090000|2024-09-07 20:14:50|301.5|299.5|301.49|299.49|301.5|299.5|301.49|299.49|2
1725740100000|2024-09-07 20:15:00|301.5|299.5|301.68|299.68|301.68|299.68|301.5|299.5|3
1725740110000|2024-09-07 20:15:10|301.69|299.69|301.66|299.66|301.71|299.71|301.66|299.66|10
1725740120000|2024-09-07 20:15:20|301.67|299.67|301.67|299.67|301.67|299.67|301.67|299.67|1
1725740130000|2024-09-07 20:15:30|301.66|299.66|301.66|299.66|301.69|299.69|301.66|299.66|9
1725740140000|2024-09-07 20:15:40|301.67|299.67|301.7|299.7|301.71|299.71|301.67|299.67|6
1725740150000|2024-09-07 20:15:50|301.71|299.71|301.72|299.72|301.72|299.72|301.71|299.71|2
1725740160000|2024-09-07 20:16:00|301.71|299.71|301.71|299.71|301.71|299.71|301.7|299.7|3
1725740170000|2024-09-07 20:16:10|301.73|299.73|301.74|299.74|301.74|299.74|301.68|299.68|10
1725740180000|2024-09-07 20:16:20|301.75|299.75|301.75|299.75|301.75|299.75|301.75|299.75|1
1725740190000|2024-09-07 20:16:30|301.76|299.76|301.76|299.76|301.76|299.76|301.76|299.76|1
1725740220000|2024-09-07 20:17:00|301.77|299.77|301.77|299.77|301.77|299.77|301.77|299.77|1
1725740230000|2024-09-07 20:17:10|301.78|299.78|301.81|299.81|301.81|299.81|301.78|299.78|8
1725740240000|2024-09-07 20:17:20|301.78|299.78|301.77|299.77|301.79|299.79|301.77|299.77|4
1725740250000|2024-09-07 20:17:30|301.8|299.8|301.75|299.75|301.8|299.8|301.75|299.75|4
1725740270000|2024-09-07 20:17:50|301.76|299.76|301.77|299.77|301.77|299.77|301.76|299.76|2
1725740280000|2024-09-07 20:18:00|301.76|299.76|301.76|299.76|301.76|299.76|301.76|299.76|1
1725740290000|2024-09-07 20:18:10|301.79|299.79|301.76|299.76|301.79|299.79|301.76|299.76|2
1725740300000|2024-09-07 20:18:20|301.75|299.75|301.79|299.79|301.79|299.79|301.75|299.75|6
1725740310000|2024-09-07 20:18:30|301.8|299.8|301.94|299.94|301.98|299.98|301.8|299.8|15
1725740320000|2024-09-07 20:18:40|301.96|299.96|301.96|299.96|301.96|299.96|301.94|299.94|3
1725740330000|2024-09-07 20:18:50|301.97|299.97|302.03|300.03|302.03|300.03|301.97|299.97|4
1725740340000|2024-09-07 20:19:00|302.02|300.02|302.03|300.03|302.03|300.03|302|300|8
1725740350000|2024-09-07 20:19:10|302.04|300.04|302.02|300.02|302.04|300.04|302.02|300.02|9
1725740360000|2024-09-07 20:19:20|302.03|300.03|302.03|300.03|302.04|300.04|302.03|300.03|3
1725740380000|2024-09-07 20:19:40|302.01|300.01|302.01|300.01|302.04|300.04|302.01|300.01|5
1725740390000|2024-09-07 20:19:50|301.99|299.99|302|300|302.01|300.01|301.99|299.99|3
1725740400000|2024-09-07 20:20:00|301.99|299.99|301.99|299.99|302.01|300.01|301.99|299.99|7
1725740410000|2024-09-07 20:20:10|301.97|299.97|301.88|299.88|301.97|299.97|301.88|299.88|5
1725740420000|2024-09-07 20:20:20|301.83|299.83|301.78|299.78|301.83|299.83|301.78|299.78|7
1725740430000|2024-09-07 20:20:30|301.79|299.79|301.8|299.8|301.8|299.8|301.78|299.78|6
1725740440000|2024-09-07 20:20:40|301.79|299.79|301.78|299.78|301.79|299.79|301.78|299.78|2
1725740450000|2024-09-07 20:20:50|301.8|299.8|301.8|299.8|301.8|299.8|301.8|299.8|1
1725740460000|2024-09-07 20:21:00|301.79|299.79|301.8|299.8|301.8|299.8|301.79|299.79|8
1725740480000|2024-09-07 20:21:20|301.79|299.79|301.86|299.86|301.88|299.88|301.79|299.79|5
1725740490000|2024-09-07 20:21:30|301.84|299.84|301.84|299.84|301.84|299.84|301.82|299.82|11
1725740500000|2024-09-07 20:21:40|301.83|299.83|301.85|299.85|301.85|299.85|301.83|299.83|7
1725740510000|2024-09-07 20:21:50|301.86|299.86|301.79|299.79|301.86|299.86|301.78|299.78|11
1725740520000|2024-09-07 20:22:00|301.78|299.78|301.6|299.6|301.79|299.79|301.6|299.6|11
1725740530000|2024-09-07 20:22:10|301.61|299.61|301.71|299.71|301.72|299.72|301.6|299.6|8
1725740540000|2024-09-07 20:22:20|301.69|299.69|301.6|299.6|301.7|299.7|301.6|299.6|10
1725740550000|2024-09-07 20:22:30|301.61|299.61|301.62|299.62|301.62|299.62|301.61|299.61|4
1725740570000|2024-09-07 20:22:50|301.64|299.64|301.63|299.63|301.64|299.64|301.61|299.61|5
1725740580000|2024-09-07 20:23:00|301.61|299.61|301.53|299.53|301.62|299.62|301.53|299.53|7
1725740590000|2024-09-07 20:23:10|301.52|299.52|301.5|299.5|301.52|299.52|301.5|299.5|3
1725740600000|2024-09-07 20:23:20|301.51|299.51|301.41|299.41|301.52|299.52|301.41|299.41|5
1725740610000|2024-09-07 20:23:30|301.38|299.38|301.39|299.39|301.4|299.4|301.38|299.38|7
1725740620000|2024-09-07 20:23:40|301.41|299.41|301.41|299.41|301.41|299.41|301.4|299.4|7
1725740630000|2024-09-07 20:23:50|301.4|299.4|301.39|299.39|301.4|299.4|301.39|299.39|8
1725740640000|2024-09-07 20:24:00|301.38|299.38|301.39|299.39|301.39|299.39|301.38|299.38|2
1725740650000|2024-09-07 20:24:10|301.38|299.38|301.39|299.39|301.39|299.39|301.38|299.38|2
1725740660000|2024-09-07 20:24:20|301.37|299.37|301.09|299.09|301.37|299.37|301|299|23
1725740670000|2024-09-07 20:24:30|301.08|299.08|300.97|298.97|301.2|299.2|300.94|298.94|24
1725740680000|2024-09-07 20:24:40|300.98|298.98|301.07|299.07|301.07|299.07|300.98|298.98|17
1725740690000|2024-09-07 20:24:50|301.06|299.06|301.1|299.1|301.1|299.1|301.06|299.06|7
1725740700000|2024-09-07 20:25:00|301.09|299.09|301.19|299.19|301.23|299.23|301.09|299.09|10
1725740710000|2024-09-07 20:25:10|301.2|299.2|301.15|299.15|301.2|299.2|301.15|299.15|8
1725740720000|2024-09-07 20:25:20|301.14|299.14|301.08|299.08|301.15|299.15|301.07|299.07|9
1725740730000|2024-09-07 20:25:30|301.07|299.07|301.08|299.08|301.09|299.09|301.06|299.06|7
1725740740000|2024-09-07 20:25:40|301.06|299.06|301.03|299.03|301.06|299.06|301.03|299.03|4
1725740750000|2024-09-07 20:25:50|301.02|299.02|301.04|299.04|301.04|299.04|301.02|299.02|3
1725740760000|2024-09-07 20:26:00|301.03|299.03|301.03|299.03|301.03|299.03|301.01|299.01|11
1725740770000|2024-09-07 20:26:10|301.02|299.02|301|299|301.02|299.02|300.99|298.99|6
1725740780000|2024-09-07 20:26:20|300.99|298.99|301.13|299.13|301.13|299.13|300.98|298.98|10
1725740790000|2024-09-07 20:26:30|301.12|299.12|301.13|299.13|301.13|299.13|301.09|299.09|4
1725740800000|2024-09-07 20:26:40|301.15|299.15|301.14|299.14|301.21|299.21|301.12|299.12|9
1725740810000|2024-09-07 20:26:50|301.15|299.15|301.14|299.14|301.15|299.15|301.13|299.13|6
1725740820000|2024-09-07 20:27:00|301.13|299.13|301.21|299.21|301.21|299.21|301.13|299.13|15
1725740830000|2024-09-07 20:27:10|301.22|299.22|301.11|299.11|301.22|299.22|301.09|299.09|15
1725740840000|2024-09-07 20:27:20|301.1|299.1|301.02|299.02|301.1|299.1|301|299|11
1725740850000|2024-09-07 20:27:30|301.03|299.03|301.11|299.11|301.11|299.11|301.03|299.03|5
1725740860000|2024-09-07 20:27:40|301.1|299.1|301.12|299.12|301.13|299.13|301.09|299.09|5
1725740870000|2024-09-07 20:27:50|301.11|299.11|301.11|299.11|301.12|299.12|301.11|299.11|3
1725740880000|2024-09-07 20:28:00|301.12|299.12|301.12|299.12|301.12|299.12|301.12|299.12|1
1725740890000|2024-09-07 20:28:10|301.14|299.14|301.14|299.14|301.14|299.14|301.13|299.13|3
1725740910000|2024-09-07 20:28:30|301.13|299.13|301.14|299.14|301.14|299.14|301.13|299.13|6
1725740920000|2024-09-07 20:28:40|301.13|299.13|301.18|299.18|301.18|299.18|301.13|299.13|8
1725740930000|2024-09-07 20:28:50|301.2|299.2|301.23|299.23|301.24|299.24|301.2|299.2|5
1725740940000|2024-09-07 20:29:00|301.24|299.24|301.23|299.23|301.24|299.24|301.23|299.23|4
1725740950000|2024-09-07 20:29:10|301.24|299.24|301.31|299.31|301.35|299.35|301.24|299.24|14
1725740960000|2024-09-07 20:29:20|301.3|299.3|301.29|299.29|301.31|299.31|301.29|299.29|8
1725740970000|2024-09-07 20:29:30|301.27|299.27|301.22|299.22|301.29|299.29|301.21|299.21|6
1725740980000|2024-09-07 20:29:40|301.23|299.23|301.22|299.22|301.23|299.23|301.21|299.21|4
1725740990000|2024-09-07 20:29:50|301.25|299.25|301.24|299.24|301.25|299.25|301.24|299.24|4
1725741000000|2024-09-07 20:30:00|301.22|299.22|301.1|299.1|301.22|299.22|301.06|299.06|9
1725741010000|2024-09-07 20:30:10|301.07|299.07|301.09|299.09|301.1|299.1|301.07|299.07|5
1725741020000|2024-09-07 20:30:20|301.12|299.12|301.2|299.2|301.22|299.22|301.1|299.1|9
1725741030000|2024-09-07 20:30:30|301.22|299.22|301.31|299.31|301.31|299.31|301.22|299.22|4
1725741040000|2024-09-07 20:30:40|301.32|299.32|301.32|299.32|301.32|299.32|301.32|299.32|1
1725741060000|2024-09-07 20:31:00|301.34|299.34|301.32|299.32|301.36|299.36|301.32|299.32|11
1725741070000|2024-09-07 20:31:10|301.31|299.31|301.31|299.31|301.31|299.31|301.31|299.31|1
1725741080000|2024-09-07 20:31:20|301.27|299.27|301.31|299.31|301.31|299.31|301.26|299.26|20
1725741090000|2024-09-07 20:31:30|301.3|299.3|301.3|299.3|301.3|299.3|301.3|299.3|1
1725741100000|2024-09-07 20:31:40|301.31|299.31|301.33|299.33|301.35|299.35|301.31|299.31|7
1725741110000|2024-09-07 20:31:50|301.32|299.32|301.33|299.33|301.33|299.33|301.32|299.32|4
1725741120000|2024-09-07 20:32:00|301.35|299.35|301.37|299.37|301.37|299.37|301.33|299.33|5
1725741130000|2024-09-07 20:32:10|301.39|299.39|301.42|299.42|301.45|299.45|301.39|299.39|7
1725741140000|2024-09-07 20:32:20|301.45|299.45|301.41|299.41|301.46|299.46|301.38|299.38|11
1725741150000|2024-09-07 20:32:30|301.4|299.4|301.4|299.4|301.41|299.41|301.4|299.4|3
1725741180000|2024-09-07 20:33:00|301.38|299.38|301.37|299.37|301.4|299.4|301.37|299.37|6
1725741200000|2024-09-07 20:33:20|301.36|299.36|301.37|299.37|301.41|299.41|301.36|299.36|6
1725741210000|2024-09-07 20:33:30|301.38|299.38|301.4|299.4|301.41|299.41|301.38|299.38|6
1725741220000|2024-09-07 20:33:40|301.41|299.41|301.39|299.39|301.41|299.41|301.39|299.39|2
1725741230000|2024-09-07 20:33:50|301.4|299.4|301.36|299.36|301.4|299.4|301.36|299.36|3
1725741240000|2024-09-07 20:34:00|301.35|299.35|301.36|299.36|301.36|299.36|301.34|299.34|9
1725741270000|2024-09-07 20:34:30|301.37|299.37|301.37|299.37|301.38|299.38|301.35|299.35|7
1725741290000|2024-09-07 20:34:50|301.38|299.38|301.39|299.39|301.4|299.4|301.38|299.38|6
1725741300000|2024-09-07 20:35:00|301.4|299.4|301.36|299.36|301.4|299.4|301.35|299.35|4
1725741310000|2024-09-07 20:35:10|301.31|299.31|301.32|299.32|301.32|299.32|301.31|299.31|2
1725741320000|2024-09-07 20:35:20|301.33|299.33|301.32|299.32|301.33|299.33|301.32|299.32|2
1725741330000|2024-09-07 20:35:30|301.28|299.28|301.21|299.21|301.28|299.28|301.2|299.2|7
1725741340000|2024-09-07 20:35:40|301.2|299.2|301.16|299.16|301.2|299.2|301.16|299.16|2
1725741350000|2024-09-07 20:35:50|301.15|299.15|301.14|299.14|301.15|299.15|301.13|299.13|6
1725741360000|2024-09-07 20:36:00|301.15|299.15|301.03|299.03|301.15|299.15|301.02|299.02|8
1725741370000|2024-09-07 20:36:10|301.04|299.04|301.08|299.08|301.1|299.1|301.03|299.03|16
1725741380000|2024-09-07 20:36:20|301.07|299.07|301.11|299.11|301.12|299.12|301.07|299.07|11
1725741390000|2024-09-07 20:36:30|301.1|299.1|301.08|299.08|301.11|299.11|301.08|299.08|9
1725741400000|2024-09-07 20:36:40|301.07|299.07|301.08|299.08|301.08|299.08|301.07|299.07|4
1725741410000|2024-09-07 20:36:50|301.07|299.07|301.1|299.1|301.1|299.1|301.07|299.07|6
1725741420000|2024-09-07 20:37:00|301.09|299.09|300.98|298.98|301.1|299.1|300.98|298.98|15
1725741440000|2024-09-07 20:37:20|300.97|298.97|300.96|298.96|300.97|298.97|300.95|298.95|9
1725741450000|2024-09-07 20:37:30|300.97|298.97|300.98|298.98|300.98|298.98|300.96|298.96|3
1725741460000|2024-09-07 20:37:40|300.96|298.96|300.95|298.95|300.98|298.98|300.95|298.95|8
1725741470000|2024-09-07 20:37:50|300.94|298.94|300.95|298.95|300.96|298.96|300.93|298.93|11
1725741480000|2024-09-07 20:38:00|300.94|298.94|300.99|298.99|300.99|298.99|300.94|298.94|6
1725741490000|2024-09-07 20:38:10|301|299|301.02|299.02|301.02|299.02|300.98|298.98|7
1725741500000|2024-09-07 20:38:20|301.04|299.04|301.1|299.1|301.1|299.1|301.01|299.01|9
1725741510000|2024-09-07 20:38:30|301.11|299.11|301.11|299.11|301.13|299.13|301.1|299.1|9
1725741520000|2024-09-07 20:38:40|301.1|299.1|301.12|299.12|301.12|299.12|301.1|299.1|7
1725741530000|2024-09-07 20:38:50|301.13|299.13|301.12|299.12|301.14|299.14|301.12|299.12|7
1725741540000|2024-09-07 20:39:00|301.13|299.13|301.12|299.12|301.14|299.14|301.12|299.12|4
1725741550000|2024-09-07 20:39:10|301.18|299.18|301.19|299.19|301.24|299.24|301.18|299.18|10
1725741560000|2024-09-07 20:39:20|301.17|299.17|301.16|299.16|301.17|299.17|301.16|299.16|2
1725741570000|2024-09-07 20:39:30|301.14|299.14|301.15|299.15|301.17|299.17|301.14|299.14|4
1725741580000|2024-09-07 20:39:40|301.14|299.14|301.06|299.06|301.15|299.15|301.06|299.06|10
1725741590000|2024-09-07 20:39:50|301.07|299.07|301.07|299.07|301.08|299.08|301.07|299.07|3
1725741620000|2024-09-07 20:40:20|301.08|299.08|301.08|299.08|301.08|299.08|301.08|299.08|1
1725741630000|2024-09-07 20:40:30|301.11|299.11|301.16|299.16|301.18|299.18|301.11|299.11|16
1725741640000|2024-09-07 20:40:40|301.19|299.19|301.2|299.2|301.2|299.2|301.19|299.19|4
1725741650000|2024-09-07 20:40:50|301.19|299.19|301.18|299.18|301.19|299.19|301.18|299.18|2
1725741660000|2024-09-07 20:41:00|301.19|299.19|301.11|299.11|301.19|299.19|301.08|299.08|10
1725741670000|2024-09-07 20:41:10|301.12|299.12|301.14|299.14|301.14|299.14|301.12|299.12|2
1725741710000|2024-09-07 20:41:50|301.18|299.18|301.22|299.22|301.23|299.23|301.18|299.18|3
1725741720000|2024-09-07 20:42:00|301.2|299.2|301.23|299.23|301.24|299.24|301.19|299.19|8
1725741730000|2024-09-07 20:42:10|301.24|299.24|301.24|299.24|301.25|299.25|301.21|299.21|17
1725741740000|2024-09-07 20:42:20|301.25|299.25|301.24|299.24|301.26|299.26|301.24|299.24|5
1725741750000|2024-09-07 20:42:30|301.26|299.26|301.24|299.24|301.26|299.26|301.24|299.24|4
1725741760000|2024-09-07 20:42:40|301.26|299.26|301.24|299.24|301.26|299.26|301.24|299.24|4
1725741770000|2024-09-07 20:42:50|301.21|299.21|301.23|299.23|301.23|299.23|301.21|299.21|3
1725741780000|2024-09-07 20:43:00|301.24|299.24|301.24|299.24|301.24|299.24|301.24|299.24|1
1725741800000|2024-09-07 20:43:20|301.25|299.25|301.24|299.24|301.25|299.25|301.24|299.24|6
1725741810000|2024-09-07 20:43:30|301.23|299.23|301.24|299.24|301.24|299.24|301.23|299.23|2
1725741830000|2024-09-07 20:43:50|301.23|299.23|301.24|299.24|301.24|299.24|301.23|299.23|4
1725741840000|2024-09-07 20:44:00|301.23|299.23|301.23|299.23|301.24|299.24|301.23|299.23|3
1725741850000|2024-09-07 20:44:10|301.24|299.24|301.21|299.21|301.24|299.24|301.19|299.19|4
1725741860000|2024-09-07 20:44:20|301.2|299.2|301.19|299.19|301.2|299.2|301.19|299.19|2
1725741880000|2024-09-07 20:44:40|301.21|299.21|301.2|299.2|301.21|299.21|301.2|299.2|2
1725741890000|2024-09-07 20:44:50|301.19|299.19|301.2|299.2|301.2|299.2|301.19|299.19|2
1725741900000|2024-09-07 20:45:00|301.21|299.21|301.17|299.17|301.21|299.21|301.17|299.17|4
1725741910000|2024-09-07 20:45:10|301.18|299.18|301.03|299.03|301.18|299.18|300.99|298.99|9
1725741920000|2024-09-07 20:45:20|301.02|299.02|301|299|301.02|299.02|301|299|2
1725741930000|2024-09-07 20:45:30|301.01|299.01|301.02|299.02|301.03|299.03|301|299|16
1725741940000|2024-09-07 20:45:40|301.04|299.04|301.01|299.01|301.04|299.04|301|299|7
1725741960000|2024-09-07 20:46:00|301|299|301.1|299.1|301.1|299.1|301|299|13
1725741970000|2024-09-07 20:46:10|301.12|299.12|301.15|299.15|301.15|299.15|301.12|299.12|3
1725741980000|2024-09-07 20:46:20|301.16|299.16|301.24|299.24|301.24|299.24|301.16|299.16|13
1725741990000|2024-09-07 20:46:30|301.23|299.23|301.23|299.23|301.23|299.23|301.23|299.23|1
1725742000000|2024-09-07 20:46:40|301.2|299.2|301.16|299.16|301.2|299.2|301.15|299.15|8
1725742010000|2024-09-07 20:46:50|301.17|299.17|301.16|299.16|301.18|299.18|301.14|299.14|12
1725742020000|2024-09-07 20:47:00|301.15|299.15|301.09|299.09|301.15|299.15|301.09|299.09|10
1725742030000|2024-09-07 20:47:10|301.11|299.11|301.19|299.19|301.21|299.21|301.11|299.11|12
1725742040000|2024-09-07 20:47:20|301.18|299.18|301.13|299.13|301.19|299.19|301.13|299.13|5
1725742050000|2024-09-07 20:47:30|301.14|299.14|301.13|299.13|301.16|299.16|301.11|299.11|6
1725742060000|2024-09-07 20:47:40|301.11|299.11|301.04|299.04|301.13|299.13|301.04|299.04|10
1725742070000|2024-09-07 20:47:50|301.03|299.03|301.02|299.02|301.03|299.03|301.02|299.02|4
1725742080000|2024-09-07 20:48:00|301.03|299.03|301.05|299.05|301.05|299.05|301.03|299.03|5
1725742090000|2024-09-07 20:48:10|301.04|299.04|301.06|299.06|301.07|299.07|301.04|299.04|4
1725742100000|2024-09-07 20:48:20|301.05|299.05|301.1|299.1|301.11|299.11|301.05|299.05|13
1725742110000|2024-09-07 20:48:30|301.12|299.12|301.12|299.12|301.16|299.16|301.12|299.12|10
1725742120000|2024-09-07 20:48:40|301.14|299.14|301.16|299.16|301.17|299.17|301.14|299.14|5
1725742130000|2024-09-07 20:48:50|301.17|299.17|301.04|299.04|301.17|299.17|301.04|299.04|15
1725742140000|2024-09-07 20:49:00|301.05|299.05|301.14|299.14|301.15|299.15|301.05|299.05|10
1725742150000|2024-09-07 20:49:10|301.12|299.12|301.02|299.02|301.12|299.12|301.02|299.02|11
1725742160000|2024-09-07 20:49:20|301.01|299.01|300.97|298.97|301.02|299.02|300.97|298.97|7
1725742170000|2024-09-07 20:49:30|300.96|298.96|300.58|298.58|300.97|298.97|300.56|298.56|18
1725742180000|2024-09-07 20:49:40|300.59|298.59|300.55|298.55|300.6|298.6|300.55|298.55|11
1725742190000|2024-09-07 20:49:50|300.56|298.56|300.61|298.61|300.62|298.62|300.56|298.56|9
1725742200000|2024-09-07 20:50:00|300.64|298.64|300.72|298.72|300.72|298.72|300.64|298.64|13
1725742210000|2024-09-07 20:50:10|300.71|298.71|300.8|298.8|300.8|298.8|300.71|298.71|15
1725742220000|2024-09-07 20:50:20|300.78|298.78|300.76|298.76|300.78|298.78|300.75|298.75|5
1725742230000|2024-09-07 20:50:30|300.77|298.77|300.84|298.84|300.84|298.84|300.76|298.76|8
1725742240000|2024-09-07 20:50:40|300.83|298.83|300.78|298.78|300.88|298.88|300.75|298.75|22
1725742250000|2024-09-07 20:50:50|300.79|298.79|300.78|298.78|300.79|298.79|300.78|298.78|2
1725742260000|2024-09-07 20:51:00|300.79|298.79|300.75|298.75|300.8|298.8|300.74|298.74|13
1725742270000|2024-09-07 20:51:10|300.74|298.74|300.73|298.73|300.74|298.74|300.65|298.65|12
1725742280000|2024-09-07 20:51:20|300.72|298.72|300.74|298.74|300.75|298.75|300.72|298.72|10
1725742290000|2024-09-07 20:51:30|300.75|298.75|300.74|298.74|300.77|298.77|300.74|298.74|13
1725742300000|2024-09-07 20:51:40|300.75|298.75|300.52|298.52|300.75|298.75|300.52|298.52|11
1725742310000|2024-09-07 20:51:50|300.51|298.51|300.62|298.62|300.63|298.63|300.5|298.5|14
1725742320000|2024-09-07 20:52:00|300.63|298.63|300.69|298.69|300.7|298.7|300.63|298.63|6
1725742330000|2024-09-07 20:52:10|300.68|298.68|300.71|298.71|300.74|298.74|300.68|298.68|14
1725742340000|2024-09-07 20:52:20|300.7|298.7|300.77|298.77|300.78|298.78|300.7|298.7|6
1725742350000|2024-09-07 20:52:30|300.79|298.79|300.74|298.74|300.79|298.79|300.72|298.72|10
1725742360000|2024-09-07 20:52:40|300.73|298.73|300.67|298.67|300.73|298.73|300.66|298.66|10
1725742370000|2024-09-07 20:52:50|300.68|298.68|300.68|298.68|300.69|298.69|300.67|298.67|7
1725742380000|2024-09-07 20:53:00|300.69|298.69|300.69|298.69|300.69|298.69|300.68|298.68|9
1725742390000|2024-09-07 20:53:10|300.7|298.7|300.69|298.69|300.7|298.7|300.68|298.68|6
1725742400000|2024-09-07 20:53:20|300.7|298.7|300.71|298.71|300.71|298.71|300.7|298.7|2
1725742410000|2024-09-07 20:53:30|300.7|298.7|300.82|298.82|300.82|298.82|300.7|298.7|6
1725742420000|2024-09-07 20:53:40|300.8|298.8|300.82|298.82|300.82|298.82|300.8|298.8|3
1725742430000|2024-09-07 20:53:50|300.84|298.84|300.89|298.89|300.89|298.89|300.82|298.82|6
1725742440000|2024-09-07 20:54:00|300.9|298.9|300.9|298.9|300.9|298.9|300.9|298.9|1
1725742450000|2024-09-07 20:54:10|300.83|298.83|300.72|298.72|300.83|298.83|300.71|298.71|5
1725742460000|2024-09-07 20:54:20|300.71|298.71|300.52|298.52|300.71|298.71|300.5|298.5|12
1725742470000|2024-09-07 20:54:30|300.51|298.51|300.52|298.52|300.53|298.53|300.5|298.5|8
1725742480000|2024-09-07 20:54:40|300.5|298.5|300.48|298.48|300.5|298.5|300.41|298.41|14
1725742490000|2024-09-07 20:54:50|300.46|298.46|300.49|298.49|300.49|298.49|300.46|298.46|5
1725742500000|2024-09-07 20:55:00|300.48|298.48|300.48|298.48|300.49|298.49|300.45|298.45|16
1725742510000|2024-09-07 20:55:10|300.49|298.49|300.48|298.48|300.49|298.49|300.48|298.48|6
1725742520000|2024-09-07 20:55:20|300.49|298.49|300.41|298.41|300.5|298.5|300.41|298.41|10
1725742530000|2024-09-07 20:55:30|300.4|298.4|300.44|298.44|300.44|298.44|300.4|298.4|5
1725742540000|2024-09-07 20:55:40|300.42|298.42|300.42|298.42|300.44|298.44|300.42|298.42|3
1725742550000|2024-09-07 20:55:50|300.41|298.41|300.37|298.37|300.41|298.41|300.35|298.35|8
1725742560000|2024-09-07 20:56:00|300.38|298.38|300.39|298.39|300.42|298.42|300.38|298.38|11
1725742570000|2024-09-07 20:56:10|300.4|298.4|300.4|298.4|300.4|298.4|300.39|298.39|7
1725742580000|2024-09-07 20:56:20|300.42|298.42|300.54|298.54|300.54|298.54|300.42|298.42|9
1725742590000|2024-09-07 20:56:30|300.55|298.55|300.53|298.53|300.55|298.55|300.53|298.53|4
1725742600000|2024-09-07 20:56:40|300.54|298.54|300.5|298.5|300.55|298.55|300.5|298.5|7
1725742610000|2024-09-07 20:56:50|300.51|298.51|300.54|298.54|300.54|298.54|300.5|298.5|7
1725742620000|2024-09-07 20:57:00|300.53|298.53|300.51|298.51|300.53|298.53|300.51|298.51|3
1725742630000|2024-09-07 20:57:10|300.52|298.52|300.48|298.48|300.53|298.53|300.48|298.48|7
1725742640000|2024-09-07 20:57:20|300.49|298.49|300.54|298.54|300.54|298.54|300.49|298.49|4
1725742650000|2024-09-07 20:57:30|300.53|298.53|300.52|298.52|300.55|298.55|300.52|298.52|12
1725742660000|2024-09-07 20:57:40|300.53|298.53|300.53|298.53|300.56|298.56|300.53|298.53|8
1725742670000|2024-09-07 20:57:50|300.52|298.52|300.51|298.51|300.52|298.52|300.5|298.5|7
1725742680000|2024-09-07 20:58:00|300.52|298.52|300.53|298.53|300.53|298.53|300.52|298.52|2
1725742690000|2024-09-07 20:58:10|300.58|298.58|300.58|298.58|300.59|298.59|300.57|298.57|5
1725742700000|2024-09-07 20:58:20|300.59|298.59|300.66|298.66|300.67|298.67|300.59|298.59|5
1725742710000|2024-09-07 20:58:30|300.67|298.67|300.69|298.69|300.69|298.69|300.66|298.66|5
1725742720000|2024-09-07 20:58:40|300.68|298.68|300.7|298.7|300.7|298.7|300.68|298.68|3
1725742730000|2024-09-07 20:58:50|300.69|298.69|300.66|298.66|300.72|298.72|300.66|298.66|7
1725742740000|2024-09-07 20:59:00|300.67|298.67|300.68|298.68|300.68|298.68|300.67|298.67|2
1725742750000|2024-09-07 20:59:10|300.7|298.7|300.72|298.72|300.72|298.72|300.7|298.7|4
1725742760000|2024-09-07 20:59:20|300.69|298.69|300.7|298.7|300.71|298.71|300.69|298.69|6
1725742770000|2024-09-07 20:59:30|300.68|298.68|300.68|298.68|300.7|298.7|300.68|298.68|5
1725742780000|2024-09-07 20:59:40|300.64|298.64|300.51|298.51|300.64|298.64|300.44|298.44|13
1725742790000|2024-09-07 20:59:50|300.5|298.5|300.49|298.49|300.5|298.5|300.49|298.49|6
1725742800000|2024-09-07 21:00:00|300.48|298.48|300.39|298.39|300.5|298.5|300.33|298.33|23
1725742810000|2024-09-07 21:00:10|300.38|298.38|300.37|298.37|300.4|298.4|300.37|298.37|6
1725742820000|2024-09-07 21:00:20|300.36|298.36|300.37|298.37|300.41|298.41|300.36|298.36|19
1725742830000|2024-09-07 21:00:30|300.36|298.36|300.36|298.36|300.36|298.36|300.33|298.33|6
1725742840000|2024-09-07 21:00:40|300.39|298.39|300.36|298.36|300.41|298.41|300.36|298.36|14
1725742850000|2024-09-07 21:00:50|300.39|298.39|300.25|298.25|300.39|298.39|300.23|298.23|13
1725742860000|2024-09-07 21:01:00|300.29|298.29|300.35|298.35|300.36|298.36|300.29|298.29|19
1725742870000|2024-09-07 21:01:10|300.36|298.36|300.38|298.38|300.4|298.4|300.35|298.35|16
1725742880000|2024-09-07 21:01:20|300.39|298.39|300.53|298.53|300.53|298.53|300.36|298.36|17
1725742890000|2024-09-07 21:01:30|300.52|298.52|300.32|298.32|300.53|298.53|300.32|298.32|12
1725742900000|2024-09-07 21:01:40|300.33|298.33|300.36|298.36|300.39|298.39|300.32|298.32|10
1725742910000|2024-09-07 21:01:50|300.39|298.39|300.39|298.39|300.39|298.39|300.36|298.36|15
1725742920000|2024-09-07 21:02:00|300.38|298.38|300.32|298.32|300.4|298.4|300.32|298.32|7
1725742930000|2024-09-07 21:02:10|300.31|298.31|300.32|298.32|300.34|298.34|300.31|298.31|17
1725742940000|2024-09-07 21:02:20|300.29|298.29|300.29|298.29|300.29|298.29|300.27|298.27|14
1725742950000|2024-09-07 21:02:30|300.28|298.28|300.22|298.22|300.32|298.32|300.19|298.19|17
1725742960000|2024-09-07 21:02:40|300.21|298.21|300.18|298.18|300.22|298.22|300.18|298.18|12
1725742970000|2024-09-07 21:02:50|300.09|298.09|300.17|298.17|300.2|298.2|300.09|298.09|15
1725742980000|2024-09-07 21:03:00|300.16|298.16|300.19|298.19|300.2|298.2|300.16|298.16|11
1725742990000|2024-09-07 21:03:10|300.2|298.2|300.24|298.24|300.24|298.24|300.2|298.2|9
1725743010000|2024-09-07 21:03:30|300.29|298.29|300.33|298.33|300.33|298.33|300.29|298.29|2
1725743030000|2024-09-07 21:03:50|300.3|298.3|300.3|298.3|300.3|298.3|300.3|298.3|1
1725743040000|2024-09-07 21:04:00|300.28|298.28|300.3|298.3|300.3|298.3|300.17|298.17|11
1725743050000|2024-09-07 21:04:10|300.31|298.31|300.32|298.32|300.33|298.33|300.31|298.31|4
1725743070000|2024-09-07 21:04:30|300.31|298.31|300.29|298.29|300.31|298.31|300.29|298.29|2
1725743100000|2024-09-07 21:05:00|300.28|298.28|300.1|298.1|300.28|298.28|300.05|298.05|14
1725743110000|2024-09-07 21:05:10|300.12|298.12|300.12|298.12|300.12|298.12|300.11|298.11|3
1725743130000|2024-09-07 21:05:30|300.11|298.11|300.08|298.08|300.11|298.11|300.06|298.06|15
1725743140000|2024-09-07 21:05:40|300.09|298.09|300.13|298.13|300.15|298.15|300.09|298.09|8
1725743150000|2024-09-07 21:05:50|300.14|298.14|300.14|298.14|300.14|298.14|300.14|298.14|1
1725743160000|2024-09-07 21:06:00|300.13|298.13|300.09|298.09|300.14|298.14|300.07|298.07|13
1725743170000|2024-09-07 21:06:10|300.08|298.08|300.11|298.11|300.11|298.11|300.04|298.04|17
1725743190000|2024-09-07 21:06:30|300.09|298.09|300.11|298.11|300.14|298.14|300.05|298.05|15
1725743200000|2024-09-07 21:06:40|300.09|298.09|299.96|297.96|300.09|298.09|299.96|297.96|13
1725743210000|2024-09-07 21:06:50|299.95|297.95|299.9|297.9|299.95|297.95|299.89|297.89|8
1725743220000|2024-09-07 21:07:00|299.89|297.89|299.88|297.88|299.89|297.89|299.8|297.8|9
1725743230000|2024-09-07 21:07:10|299.87|297.87|299.81|297.81|299.87|297.87|299.81|297.81|5
1725743240000|2024-09-07 21:07:20|299.68|297.68|299.59|297.59|299.68|297.68|299.59|297.59|11
1725743250000|2024-09-07 21:07:30|299.6|297.6|299.71|297.71|299.71|297.71|299.58|297.58|15
1725743260000|2024-09-07 21:07:40|299.7|297.7|299.71|297.71|299.71|297.71|299.67|297.67|7
1725743270000|2024-09-07 21:07:50|299.72|297.72|299.71|297.71|299.72|297.72|299.71|297.71|2
1725743280000|2024-09-07 21:08:00|299.72|297.72|299.81|297.81|299.81|297.81|299.72|297.72|6
1725743290000|2024-09-07 21:08:10|299.82|297.82|299.93|297.93|299.93|297.93|299.82|297.82|11
1725743300000|2024-09-07 21:08:20|299.92|297.92|299.84|297.84|299.92|297.92|299.84|297.84|7
1725743310000|2024-09-07 21:08:30|299.86|297.86|299.77|297.77|299.88|297.88|299.76|297.76|11
1725743320000|2024-09-07 21:08:40|299.78|297.78|299.71|297.71|299.78|297.78|299.71|297.71|18
1725743330000|2024-09-07 21:08:50|299.72|297.72|299.67|297.67|299.72|297.72|299.66|297.66|8
1725743340000|2024-09-07 21:09:00|299.68|297.68|299.63|297.63|299.69|297.69|299.63|297.63|12
1725743350000|2024-09-07 21:09:10|299.64|297.64|299.65|297.65|299.66|297.66|299.64|297.64|7
1725743360000|2024-09-07 21:09:20|299.64|297.64|299.57|297.57|299.64|297.64|299.57|297.57|10
1725743370000|2024-09-07 21:09:30|299.59|297.59|299.52|297.52|299.59|297.59|299.52|297.52|8
1725743380000|2024-09-07 21:09:40|299.51|297.51|299.51|297.51|299.55|297.55|299.51|297.51|16
1725743390000|2024-09-07 21:09:50|299.5|297.5|299.5|297.5|299.52|297.52|299.5|297.5|7
1725743400000|2024-09-07 21:10:00|299.51|297.51|299.29|297.29|299.51|297.51|299.26|297.26|17
1725743410000|2024-09-07 21:10:10|299.3|297.3|299.27|297.27|299.32|297.32|299.27|297.27|6
1725743420000|2024-09-07 21:10:20|299.26|297.26|298.64|296.64|299.26|297.26|298.64|296.64|20
1725743430000|2024-09-07 21:10:30|298.6|296.6|298.75|296.75|298.75|296.75|298.6|296.6|19
1725743440000|2024-09-07 21:10:40|298.76|296.76|298.78|296.78|298.79|296.79|298.75|296.75|12
1725743450000|2024-09-07 21:10:50|298.8|296.8|298.73|296.73|298.8|296.8|298.72|296.72|20
1725743460000|2024-09-07 21:11:00|298.72|296.72|298.74|296.74|298.74|296.74|298.63|296.63|19
1725743470000|2024-09-07 21:11:10|298.86|296.86|299.17|297.17|299.23|297.23|298.86|296.86|27
1725743480000|2024-09-07 21:11:20|299.18|297.18|299.26|297.26|299.27|297.27|299.16|297.16|16
1725743490000|2024-09-07 21:11:30|299.29|297.29|299.41|297.41|299.41|297.41|299.29|297.29|25
1725743500000|2024-09-07 21:11:40|299.4|297.4|299.41|297.41|299.42|297.42|299.4|297.4|14
1725743510000|2024-09-07 21:11:50|299.4|297.4|299.44|297.44|299.45|297.45|299.38|297.38|16
1725743520000|2024-09-07 21:12:00|299.45|297.45|299.3|297.3|299.48|297.48|299.3|297.3|19
1725743530000|2024-09-07 21:12:10|299.2|297.2|299.16|297.16|299.22|297.22|299.12|297.12|22
1725743540000|2024-09-07 21:12:20|299.17|297.17|299.28|297.28|299.28|297.28|299.17|297.17|9
1725743550000|2024-09-07 21:12:30|299.27|297.27|299.38|297.38|299.39|297.39|299.26|297.26|12
1725743560000|2024-09-07 21:12:40|299.36|297.36|299.38|297.38|299.38|297.38|299.34|297.34|20
1725743570000|2024-09-07 21:12:50|299.37|297.37|299.33|297.33|299.38|297.38|299.27|297.27|22
1725743580000|2024-09-07 21:13:00|299.34|297.34|299.34|297.34|299.34|297.34|299.25|297.25|19
1725743590000|2024-09-07 21:13:10|299.36|297.36|299.41|297.41|299.41|297.41|299.36|297.36|5
1725743600000|2024-09-07 21:13:20|299.42|297.42|299.59|297.59|299.62|297.62|299.42|297.42|16
1725743610000|2024-09-07 21:13:30|299.6|297.6|299.64|297.64|299.64|297.64|299.6|297.6|5
1725743620000|2024-09-07 21:13:40|299.67|297.67|299.7|297.7|299.76|297.76|299.67|297.67|20
1725743630000|2024-09-07 21:13:50|299.69|297.69|299.56|297.56|299.69|297.69|299.56|297.56|13
1725743640000|2024-09-07 21:14:00|299.55|297.55|299.37|297.37|299.56|297.56|299.34|297.34|25
1725743650000|2024-09-07 21:14:10|299.36|297.36|299.3|297.3|299.36|297.36|299.27|297.27|12
1725743660000|2024-09-07 21:14:20|299.31|297.31|299.18|297.18|299.31|297.31|299.14|297.14|19
1725743670000|2024-09-07 21:14:30|299.17|297.17|299.13|297.13|299.17|297.17|299.13|297.13|8
1725743680000|2024-09-07 21:14:40|299.12|297.12|298.99|296.99|299.17|297.17|298.97|296.97|23
1725743690000|2024-09-07 21:14:50|298.98|296.98|299|297|299|297|298.95|296.95|15
1725743700000|2024-09-07 21:15:00|299.02|297.02|298.92|296.92|299.07|297.07|298.89|296.89|24
1725743710000|2024-09-07 21:15:10|298.93|296.93|298.9|296.9|298.94|296.94|298.89|296.89|11
1725743720000|2024-09-07 21:15:20|298.91|296.91|299.03|297.03|299.03|297.03|298.9|296.9|6
1725743730000|2024-09-07 21:15:30|299.05|297.05|299.19|297.19|299.19|297.19|299.04|297.04|14
1725743760000|2024-09-07 21:16:00|299.21|297.21|299.25|297.25|299.25|297.25|299.19|297.19|8
1725743780000|2024-09-07 21:16:20|299.35|297.35|299.46|297.46|299.46|297.46|299.35|297.35|4
1725743790000|2024-09-07 21:16:30|299.47|297.47|299.74|297.74|299.74|297.74|299.47|297.47|6
1725743800000|2024-09-07 21:16:40|299.75|297.75|299.8|297.8|299.8|297.8|299.74|297.74|10
1725743810000|2024-09-07 21:16:50|299.81|297.81|299.75|297.75|299.81|297.81|299.74|297.74|8
1725743820000|2024-09-07 21:17:00|299.77|297.77|299.77|297.77|299.77|297.77|299.76|297.76|3
1725743830000|2024-09-07 21:17:10|299.8|297.8|299.92|297.92|299.92|297.92|299.78|297.78|5
1725743840000|2024-09-07 21:17:20|299.95|297.95|299.84|297.84|300.07|298.07|299.75|297.75|13
1725743850000|2024-09-07 21:17:30|299.8|297.8|299.7|297.7|299.8|297.8|299.6|297.6|19
1725743870000|2024-09-07 21:17:50|299.59|297.59|299.6|297.6|299.6|297.6|299.58|297.58|3
1725743880000|2024-09-07 21:18:00|299.62|297.62|299.8|297.8|299.82|297.82|299.62|297.62|17
1725743890000|2024-09-07 21:18:10|299.84|297.84|299.82|297.82|299.84|297.84|299.82|297.82|2
1725743900000|2024-09-07 21:18:20|299.81|297.81|299.79|297.79|299.81|297.81|299.77|297.77|6
1725743910000|2024-09-07 21:18:30|299.8|297.8|299.81|297.81|299.81|297.81|299.79|297.79|8
1725743920000|2024-09-07 21:18:40|299.8|297.8|299.79|297.79|299.84|297.84|299.76|297.76|8
1725743930000|2024-09-07 21:18:50|299.78|297.78|299.81|297.81|299.81|297.81|299.77|297.77|8
1725743940000|2024-09-07 21:19:00|299.82|297.82|299.8|297.8|299.86|297.86|299.78|297.78|20
1725743960000|2024-09-07 21:19:20|299.82|297.82|299.92|297.92|299.92|297.92|299.82|297.82|12
1725743970000|2024-09-07 21:19:30|299.9|297.9|299.81|297.81|299.92|297.92|299.8|297.8|20
1725743980000|2024-09-07 21:19:40|299.83|297.83|299.82|297.82|299.83|297.83|299.82|297.82|4
1725743990000|2024-09-07 21:19:50|299.81|297.81|299.78|297.78|299.81|297.81|299.78|297.78|5
1725744000000|2024-09-07 21:20:00|299.79|297.79|299.75|297.75|299.79|297.79|299.74|297.74|7
1725744010000|2024-09-07 21:20:10|299.76|297.76|299.75|297.75|299.76|297.76|299.75|297.75|12
1725744020000|2024-09-07 21:20:20|299.76|297.76|299.75|297.75|299.76|297.76|299.75|297.75|10
1725744030000|2024-09-07 21:20:30|299.76|297.76|299.75|297.75|299.76|297.76|299.75|297.75|4
1725744040000|2024-09-07 21:20:40|299.76|297.76|299.76|297.76|299.76|297.76|299.75|297.75|3
1725744050000|2024-09-07 21:20:50|299.77|297.77|299.75|297.75|299.79|297.79|299.75|297.75|7
1725744060000|2024-09-07 21:21:00|299.76|297.76|299.76|297.76|299.76|297.76|299.76|297.76|1
1725744070000|2024-09-07 21:21:10|299.75|297.75|299.74|297.74|299.76|297.76|299.74|297.74|9
1725744080000|2024-09-07 21:21:20|299.75|297.75|299.74|297.74|299.76|297.76|299.74|297.74|11
1725744090000|2024-09-07 21:21:30|299.75|297.75|299.85|297.85|299.85|297.85|299.75|297.75|14
1725744100000|2024-09-07 21:21:40|299.88|297.88|299.92|297.92|299.92|297.92|299.88|297.88|13
1725744110000|2024-09-07 21:21:50|299.95|297.95|299.95|297.95|299.95|297.95|299.95|297.95|1
1725744120000|2024-09-07 21:22:00|299.93|297.93|299.89|297.89|299.95|297.95|299.89|297.89|6
1725744140000|2024-09-07 21:22:20|299.87|297.87|299.88|297.88|299.88|297.88|299.87|297.87|2
1725744150000|2024-09-07 21:22:30|299.89|297.89|299.91|297.91|299.91|297.91|299.88|297.88|11
1725744160000|2024-09-07 21:22:40|299.92|297.92|299.9|297.9|299.92|297.92|299.9|297.9|5
1725744170000|2024-09-07 21:22:50|299.91|297.91|299.91|297.91|299.91|297.91|299.91|297.91|1
1725744190000|2024-09-07 21:23:10|299.92|297.92|299.92|297.92|299.92|297.92|299.92|297.92|1
1725744200000|2024-09-07 21:23:20|299.94|297.94|299.95|297.95|299.95|297.95|299.92|297.92|4
1725744210000|2024-09-07 21:23:30|299.94|297.94|299.81|297.81|299.94|297.94|299.79|297.79|8
1725744220000|2024-09-07 21:23:40|299.8|297.8|299.81|297.81|299.82|297.82|299.8|297.8|5
1725744230000|2024-09-07 21:23:50|299.82|297.82|299.87|297.87|299.87|297.87|299.82|297.82|10
1725744240000|2024-09-07 21:24:00|299.9|297.9|299.9|297.9|299.9|297.9|299.9|297.9|1
1725744260000|2024-09-07 21:24:20|299.92|297.92|299.92|297.92|299.92|297.92|299.92|297.92|1
1725744280000|2024-09-07 21:24:40|299.93|297.93|299.93|297.93|299.93|297.93|299.93|297.93|1
1725744300000|2024-09-07 21:25:00|299.95|297.95|299.94|297.94|299.96|297.96|299.92|297.92|7
1725744320000|2024-09-07 21:25:20|299.92|297.92|299.92|297.92|299.95|297.95|299.91|297.91|7
1725744330000|2024-09-07 21:25:30|299.94|297.94|299.95|297.95|299.95|297.95|299.92|297.92|9
1725744360000|2024-09-07 21:26:00|299.96|297.96|299.97|297.97|299.97|297.97|299.95|297.95|3
1725744370000|2024-09-07 21:26:10|299.99|297.99|299.99|297.99|299.99|297.99|299.99|297.99|1
1725744380000|2024-09-07 21:26:20|299.97|297.97|299.98|297.98|299.98|297.98|299.97|297.97|4
1725744390000|2024-09-07 21:26:30|299.95|297.95|299.95|297.95|299.96|297.96|299.95|297.95|3
1725744400000|2024-09-07 21:26:40|299.94|297.94|299.89|297.89|299.94|297.94|299.89|297.89|4
1725744410000|2024-09-07 21:26:50|299.87|297.87|299.68|297.68|299.87|297.87|299.65|297.65|13
1725744420000|2024-09-07 21:27:00|299.69|297.69|299.7|297.7|299.7|297.7|299.68|297.68|5
1725744430000|2024-09-07 21:27:10|299.72|297.72|299.89|297.89|299.9|297.9|299.72|297.72|8
1725744440000|2024-09-07 21:27:20|299.9|297.9|299.9|297.9|299.9|297.9|299.9|297.9|1
1725744480000|2024-09-07 21:28:00|299.88|297.88|299.87|297.87|299.91|297.91|299.86|297.86|9
1725744490000|2024-09-07 21:28:10|299.86|297.86|299.87|297.87|299.88|297.88|299.85|297.85|5
1725744500000|2024-09-07 21:28:20|299.85|297.85|299.85|297.85|299.85|297.85|299.85|297.85|1
1725744510000|2024-09-07 21:28:30|299.86|297.86|299.84|297.84|299.86|297.86|299.84|297.84|3
1725744520000|2024-09-07 21:28:40|299.83|297.83|299.84|297.84|299.84|297.84|299.83|297.83|2
1725744530000|2024-09-07 21:28:50|299.83|297.83|299.84|297.84|299.84|297.84|299.83|297.83|2
1725744540000|2024-09-07 21:29:00|299.86|297.86|299.86|297.86|299.86|297.86|299.86|297.86|1
1725744550000|2024-09-07 21:29:10|299.84|297.84|299.81|297.81|299.84|297.84|299.81|297.81|2
1725744560000|2024-09-07 21:29:20|299.8|297.8|299.78|297.78|299.8|297.8|299.78|297.78|3
1725744600000|2024-09-07 21:30:00|299.77|297.77|299.78|297.78|299.78|297.78|299.77|297.77|2
1725744610000|2024-09-07 21:30:10|299.77|297.77|299.66|297.66|299.78|297.78|299.65|297.65|13
1725744620000|2024-09-07 21:30:20|299.6|297.6|299.57|297.57|299.6|297.6|299.57|297.57|4
1725744630000|2024-09-07 21:30:30|299.55|297.55|299.56|297.56|299.57|297.57|299.55|297.55|7
1725744640000|2024-09-07 21:30:40|299.55|297.55|299.58|297.58|299.58|297.58|299.55|297.55|4
1725744650000|2024-09-07 21:30:50|299.57|297.57|299.58|297.58|299.58|297.58|299.57|297.57|4
1725744660000|2024-09-07 21:31:00|299.57|297.57|299.6|297.6|299.6|297.6|299.57|297.57|3
1725744710000|2024-09-07 21:31:50|299.59|297.59|299.58|297.58|299.59|297.59|299.58|297.58|2
1725744720000|2024-09-07 21:32:00|299.57|297.57|299.57|297.57|299.57|297.57|299.56|297.56|3
1725744730000|2024-09-07 21:32:10|299.53|297.53|299.5|297.5|299.53|297.53|299.5|297.5|3
1725744740000|2024-09-07 21:32:20|299.48|297.48|299.47|297.47|299.49|297.49|299.46|297.46|4
1725744750000|2024-09-07 21:32:30|299.46|297.46|299.5|297.5|299.51|297.51|299.45|297.45|9
1725744790000|2024-09-07 21:33:10|299.48|297.48|299.32|297.32|299.48|297.48|299.17|297.17|18
1725744800000|2024-09-07 21:33:20|299.34|297.34|299.3|297.3|299.36|297.36|299.3|297.3|6
1725744810000|2024-09-07 21:33:30|299.28|297.28|299.33|297.33|299.33|297.33|299.26|297.26|12
1725744820000|2024-09-07 21:33:40|299.29|297.29|299.33|297.33|299.33|297.33|299.29|297.29|2
1725744830000|2024-09-07 21:33:50|299.31|297.31|299.25|297.25|299.31|297.31|299.23|297.23|8
1725744840000|2024-09-07 21:34:00|299.26|297.26|299.3|297.3|299.35|297.35|299.25|297.25|9
1725744860000|2024-09-07 21:34:20|299.28|297.28|299.26|297.26|299.28|297.28|299.25|297.25|4
1725744880000|2024-09-07 21:34:40|299.25|297.25|299.22|297.22|299.25|297.25|299.21|297.21|7
1725744890000|2024-09-07 21:34:50|299.23|297.23|299.22|297.22|299.23|297.23|299.22|297.22|2
1725744900000|2024-09-07 21:35:00|299.23|297.23|299.26|297.26|299.26|297.26|299.23|297.23|4
1725744910000|2024-09-07 21:35:10|299.25|297.25|299.26|297.26|299.26|297.26|299.25|297.25|2
1725744930000|2024-09-07 21:35:30|299.28|297.28|299.28|297.28|299.29|297.29|299.27|297.27|4
1725744960000|2024-09-07 21:36:00|299.31|297.31|299.34|297.34|299.34|297.34|299.31|297.31|6
1725744970000|2024-09-07 21:36:10|299.35|297.35|299.36|297.36|299.36|297.36|299.35|297.35|2
1725744980000|2024-09-07 21:36:20|299.37|297.37|299.38|297.38|299.38|297.38|299.37|297.37|2
1725744990000|2024-09-07 21:36:30|299.4|297.4|299.41|297.41|299.42|297.42|299.38|297.38|6
1725745000000|2024-09-07 21:36:40|299.44|297.44|299.43|297.43|299.44|297.44|299.43|297.43|2
1725745030000|2024-09-07 21:37:10|299.42|297.42|299.42|297.42|299.42|297.42|299.42|297.42|1
1725745040000|2024-09-07 21:37:20|299.38|297.38|299.34|297.34|299.38|297.38|299.34|297.34|4
1725745050000|2024-09-07 21:37:30|299.35|297.35|299.36|297.36|299.36|297.36|299.35|297.35|2
1725745060000|2024-09-07 21:37:40|299.35|297.35|299.25|297.25|299.35|297.35|299.24|297.24|8
1725745070000|2024-09-07 21:37:50|299.24|297.24|299.22|297.22|299.24|297.24|299.22|297.22|2
1725745080000|2024-09-07 21:38:00|299.24|297.24|299.16|297.16|299.24|297.24|299.16|297.16|5
1725745090000|2024-09-07 21:38:10|299.18|297.18|299.05|297.05|299.18|297.18|299|297|10
1725745100000|2024-09-07 21:38:20|299.06|297.06|299.09|297.09|299.09|297.09|299.04|297.04|7
1725745110000|2024-09-07 21:38:30|299.07|297.07|299.1|297.1|299.1|297.1|299.07|297.07|2
1725745130000|2024-09-07 21:38:50|299.08|297.08|299.09|297.09|299.09|297.09|299.07|297.07|5
1725745140000|2024-09-07 21:39:00|299.07|297.07|299.08|297.08|299.09|297.09|299.07|297.07|3
1725745170000|2024-09-07 21:39:30|299.11|297.11|299.35|297.35|299.35|297.35|299.11|297.11|10
1725745180000|2024-09-07 21:39:40|299.32|297.32|299.32|297.32|299.32|297.32|299.32|297.32|1
1725745200000|2024-09-07 21:40:00|299.34|297.34|299.36|297.36|299.36|297.36|299.3|297.3|6
1725745210000|2024-09-07 21:40:10|299.35|297.35|299.38|297.38|299.38|297.38|299.35|297.35|6
1725745230000|2024-09-07 21:40:30|299.39|297.39|299.42|297.42|299.42|297.42|299.38|297.38|4
1725745240000|2024-09-07 21:40:40|299.43|297.43|299.43|297.43|299.43|297.43|299.43|297.43|1
1725745250000|2024-09-07 21:40:50|299.42|297.42|299.44|297.44|299.44|297.44|299.42|297.42|3
1725745280000|2024-09-07 21:41:20|299.43|297.43|299.53|297.53|299.53|297.53|299.43|297.43|8
1725745290000|2024-09-07 21:41:30|299.52|297.52|299.53|297.53|299.53|297.53|299.52|297.52|4
1725745310000|2024-09-07 21:41:50|299.52|297.52|299.41|297.41|299.52|297.52|299.41|297.41|4
1725745320000|2024-09-07 21:42:00|299.4|297.4|299.4|297.4|299.4|297.4|299.4|297.4|1
1725745330000|2024-09-07 21:42:10|299.41|297.41|299.41|297.41|299.41|297.41|299.41|297.41|1
1725745360000|2024-09-07 21:42:40|299.4|297.4|299.42|297.42|299.42|297.42|299.4|297.4|2
1725745380000|2024-09-07 21:43:00|299.4|297.4|299.5|297.5|299.51|297.51|299.4|297.4|7
1725745410000|2024-09-07 21:43:30|299.48|297.48|299.51|297.51|299.51|297.51|299.48|297.48|2
1725745420000|2024-09-07 21:43:40|299.48|297.48|299.51|297.51|299.51|297.51|299.48|297.48|4
1725745430000|2024-09-07 21:43:50|299.48|297.48|299.54|297.54|299.54|297.54|299.48|297.48|7
1725745440000|2024-09-07 21:44:00|299.55|297.55|299.56|297.56|299.56|297.56|299.55|297.55|2
1725745450000|2024-09-07 21:44:10|299.57|297.57|299.55|297.55|299.57|297.57|299.55|297.55|7
1725745460000|2024-09-07 21:44:20|299.56|297.56|299.56|297.56|299.56|297.56|299.56|297.56|1
1725745530000|2024-09-07 21:45:30|299.54|297.54|299.44|297.44|299.54|297.54|299.44|297.44|6
1725745540000|2024-09-07 21:45:40|299.43|297.43|299.43|297.43|299.43|297.43|299.43|297.43|1
1725745550000|2024-09-07 21:45:50|299.42|297.42|299.41|297.41|299.42|297.42|299.41|297.41|2
1725745570000|2024-09-07 21:46:10|299.43|297.43|299.43|297.43|299.43|297.43|299.43|297.43|1
1725745580000|2024-09-07 21:46:20|299.36|297.36|299.36|297.36|299.36|297.36|299.36|297.36|1
1725745700000|2024-09-07 21:48:20|299.35|297.35|299.28|297.28|299.35|297.35|299.26|297.26|7
1725745720000|2024-09-07 21:48:40|299.27|297.27|299.28|297.28|299.28|297.28|299.27|297.27|4
1725745730000|2024-09-07 21:48:50|299.27|297.27|299.27|297.27|299.27|297.27|299.27|297.27|1
1725745760000|2024-09-07 21:49:20|299.26|297.26|299.24|297.24|299.26|297.26|299.23|297.23|5
1725745770000|2024-09-07 21:49:30|299.22|297.22|299.22|297.22|299.22|297.22|299.22|297.22|1
1725745790000|2024-09-07 21:49:50|299.21|297.21|298.9|296.9|299.21|297.21|298.87|296.87|18
1725745800000|2024-09-07 21:50:00|298.89|296.89|298.88|296.88|298.91|296.91|298.88|296.88|9
1725745810000|2024-09-07 21:50:10|298.86|296.86|298.84|296.84|298.86|296.86|298.84|296.84|2
1725745820000|2024-09-07 21:50:20|298.86|296.86|298.88|296.88|298.9|296.9|298.86|296.86|5
1725745830000|2024-09-07 21:50:30|298.89|296.89|298.91|296.91|298.91|296.91|298.89|296.89|4
1725745840000|2024-09-07 21:50:40|298.89|296.89|298.91|296.91|298.91|296.91|298.89|296.89|2
1725745850000|2024-09-07 21:50:50|298.88|296.88|298.91|296.91|298.91|296.91|298.88|296.88|2
1725745860000|2024-09-07 21:51:00|298.94|296.94|298.94|296.94|298.94|296.94|298.94|296.94|1
1725745870000|2024-09-07 21:51:10|298.95|296.95|298.99|296.99|299|297|298.95|296.95|9
1725745880000|2024-09-07 21:51:20|299|297|299|297|299|297|298.99|296.99|3
1725745900000|2024-09-07 21:51:40|298.99|296.99|299|297|299|297|298.99|296.99|6
1725745910000|2024-09-07 21:51:50|298.99|296.99|298.98|296.98|298.99|296.99|298.98|296.98|2
1725745920000|2024-09-07 21:52:00|299|297|299.04|297.04|299.04|297.04|298.98|296.98|8
1725745930000|2024-09-07 21:52:10|299.02|297.02|299.03|297.03|299.03|297.03|299.02|297.02|2
1725745940000|2024-09-07 21:52:20|299.07|297.07|299.06|297.06|299.07|297.07|299.05|297.05|4
1725745950000|2024-09-07 21:52:30|299.05|297.05|299.07|297.07|299.07|297.07|299.05|297.05|2
1725745960000|2024-09-07 21:52:40|299.05|297.05|299.09|297.09|299.09|297.09|299.05|297.05|5
1725745980000|2024-09-07 21:53:00|299.07|297.07|299.04|297.04|299.09|297.09|299.04|297.04|5
1725746000000|2024-09-07 21:53:20|299.03|297.03|299.02|297.02|299.03|297.03|299.02|297.02|2
1725746010000|2024-09-07 21:53:30|299.01|297.01|299.03|297.03|299.03|297.03|299.01|297.01|3
1725746020000|2024-09-07 21:53:40|299.02|297.02|299.02|297.02|299.02|297.02|299.02|297.02|1
1725746050000|2024-09-07 21:54:10|299.01|297.01|299.02|297.02|299.03|297.03|299.01|297.01|6
1725746060000|2024-09-07 21:54:20|299.03|297.03|299.11|297.11|299.11|297.11|299.03|297.03|8
1725746070000|2024-09-07 21:54:30|299.12|297.12|299.12|297.12|299.12|297.12|299.12|297.12|1
1725746080000|2024-09-07 21:54:40|299.11|297.11|299.11|297.11|299.11|297.11|299.11|297.11|1
1725746090000|2024-09-07 21:54:50|299.12|297.12|299.2|297.2|299.2|297.2|299.12|297.12|5
1725746100000|2024-09-07 21:55:00|299.19|297.19|299.13|297.13|299.19|297.19|299.13|297.13|6
1725746110000|2024-09-07 21:55:10|299.09|297.09|299.03|297.03|299.1|297.1|299.03|297.03|9
1725746120000|2024-09-07 21:55:20|299.02|297.02|299.02|297.02|299.02|297.02|299.02|297.02|1
1725746130000|2024-09-07 21:55:30|299|297|299.02|297.02|299.02|297.02|299|297|3
1725746140000|2024-09-07 21:55:40|299.01|297.01|299.01|297.01|299.01|297.01|299.01|297.01|1
1725746160000|2024-09-07 21:56:00|299|297|299|297|299|297|299|297|1
1725746170000|2024-09-07 21:56:10|298.97|296.97|298.87|296.87|298.97|296.97|298.87|296.87|8
1725746180000|2024-09-07 21:56:20|298.84|296.84|298.78|296.78|298.84|296.84|298.78|296.78|5
1725746190000|2024-09-07 21:56:30|298.76|296.76|298.73|296.73|298.79|296.79|298.73|296.73|3
1725746210000|2024-09-07 21:56:50|298.74|296.74|298.73|296.73|298.74|296.74|298.73|296.73|2
1725746220000|2024-09-07 21:57:00|298.72|296.72|298.58|296.58|298.72|296.72|298.58|296.58|4
1725746230000|2024-09-07 21:57:10|298.57|296.57|298.51|296.51|298.57|296.57|298.5|296.5|6
1725746240000|2024-09-07 21:57:20|298.47|296.47|298.51|296.51|298.51|296.51|298.47|296.47|3
1725746260000|2024-09-07 21:57:40|298.5|296.5|298.51|296.51|298.51|296.51|298.48|296.48|7
1725746270000|2024-09-07 21:57:50|298.5|296.5|298.49|296.49|298.5|296.5|298.49|296.49|4
1725746280000|2024-09-07 21:58:00|298.47|296.47|298.44|296.44|298.47|296.47|298.4|296.4|10
1725746300000|2024-09-07 21:58:20|298.45|296.45|298.46|296.46|298.46|296.46|298.45|296.45|2
1725746310000|2024-09-07 21:58:30|298.47|296.47|298.49|296.49|298.49|296.49|298.47|296.47|4
1725746340000|2024-09-07 21:59:00|298.48|296.48|298.37|296.37|298.48|296.48|298.37|296.37|8
1725746350000|2024-09-07 21:59:10|298.36|296.36|298.37|296.37|298.37|296.37|298.36|296.36|2
1725746360000|2024-09-07 21:59:20|298.36|296.36|298.45|296.45|298.45|296.45|298.36|296.36|7
1725746370000|2024-09-07 21:59:30|298.46|296.46|298.49|296.49|298.49|296.49|298.46|296.46|4
1725746380000|2024-09-07 21:59:40|298.5|296.5|298.54|296.54|298.54|296.54|298.5|296.5|3
1725746400000|2024-09-07 22:00:00|298.55|296.55|298.65|296.65|298.66|296.66|298.55|296.55|14
1725746410000|2024-09-07 22:00:10|298.66|296.66|298.75|296.75|298.75|296.75|298.65|296.65|6
1725746420000|2024-09-07 22:00:20|298.76|296.76|298.97|296.97|299.06|297.06|298.75|296.75|13
1725746430000|2024-09-07 22:00:30|298.94|296.94|298.99|296.99|298.99|296.99|298.9|296.9|13
1725746440000|2024-09-07 22:00:40|299|297|299|297|299|297|298.99|296.99|5
1725746450000|2024-09-07 22:00:50|298.98|296.98|298.97|296.97|299.01|297.01|298.97|296.97|8
1725746460000|2024-09-07 22:01:00|298.99|296.99|299|297|299|297|298.96|296.96|9
1725746470000|2024-09-07 22:01:10|299.02|297.02|299.02|297.02|299.02|297.02|299.02|297.02|1
1725746480000|2024-09-07 22:01:20|299.01|297.01|299.02|297.02|299.02|297.02|299.01|297.01|2
1725746490000|2024-09-07 22:01:30|299.06|297.06|299.07|297.07|299.07|297.07|299.06|297.06|2
1725746500000|2024-09-07 22:01:40|299.06|297.06|299.08|297.08|299.08|297.08|299.05|297.05|6
1725746510000|2024-09-07 22:01:50|299.09|297.09|299.09|297.09|299.09|297.09|299.09|297.09|1
1725746520000|2024-09-07 22:02:00|299.08|297.08|299.13|297.13|299.13|297.13|299.08|297.08|4
1725746530000|2024-09-07 22:02:10|299.14|297.14|299.18|297.18|299.19|297.19|299.13|297.13|9
1725746540000|2024-09-07 22:02:20|299.19|297.19|299.25|297.25|299.25|297.25|299.18|297.18|11
1725746550000|2024-09-07 22:02:30|299.24|297.24|299.29|297.29|299.29|297.29|299.23|297.23|5
1725746560000|2024-09-07 22:02:40|299.27|297.27|299.24|297.24|299.28|297.28|299.24|297.24|8
1725746570000|2024-09-07 22:02:50|299.25|297.25|299.25|297.25|299.25|297.25|299.24|297.24|3
1725746580000|2024-09-07 22:03:00|299.26|297.26|299.18|297.18|299.29|297.29|299.18|297.18|10
1725746590000|2024-09-07 22:03:10|299.19|297.19|299.2|297.2|299.21|297.21|299.19|297.19|4
1725746600000|2024-09-07 22:03:20|299.21|297.21|299.22|297.22|299.22|297.22|299.21|297.21|2
1725746610000|2024-09-07 22:03:30|299.23|297.23|299.23|297.23|299.23|297.23|299.23|297.23|1
1725746620000|2024-09-07 22:03:40|299.22|297.22|299.26|297.26|299.3|297.3|299.22|297.22|12
1725746630000|2024-09-07 22:03:50|299.27|297.27|299.28|297.28|299.28|297.28|299.22|297.22|9
1725746640000|2024-09-07 22:04:00|299.25|297.25|299.15|297.15|299.28|297.28|299.15|297.15|10
1725746650000|2024-09-07 22:04:10|299.16|297.16|299.24|297.24|299.25|297.25|299.16|297.16|7
1725746660000|2024-09-07 22:04:20|299.22|297.22|299.23|297.23|299.25|297.25|299.22|297.22|7
1725746670000|2024-09-07 22:04:30|299.24|297.24|299.22|297.22|299.24|297.24|299.19|297.19|7
1725746700000|2024-09-07 22:05:00|299.23|297.23|299.24|297.24|299.24|297.24|299.22|297.22|3
1725746710000|2024-09-07 22:05:10|299.23|297.23|299.28|297.28|299.28|297.28|299.23|297.23|4
1725746720000|2024-09-07 22:05:20|299.26|297.26|299.3|297.3|299.3|297.3|299.26|297.26|3
1725746730000|2024-09-07 22:05:30|299.29|297.29|299.29|297.29|299.29|297.29|299.29|297.29|1
1725746740000|2024-09-07 22:05:40|299.3|297.3|299.31|297.31|299.31|297.31|299.3|297.3|2
1725746750000|2024-09-07 22:05:50|299.32|297.32|299.33|297.33|299.37|297.37|299.32|297.32|7
1725746760000|2024-09-07 22:06:00|299.37|297.37|299.37|297.37|299.37|297.37|299.37|297.37|1
1725746780000|2024-09-07 22:06:20|299.4|297.4|299.42|297.42|299.42|297.42|299.38|297.38|5
1725746790000|2024-09-07 22:06:30|299.5|297.5|299.6|297.6|299.62|297.62|299.5|297.5|8
1725746800000|2024-09-07 22:06:40|299.62|297.62|299.61|297.61|299.62|297.62|299.6|297.6|7
1725746820000|2024-09-07 22:07:00|299.63|297.63|299.61|297.61|299.63|297.63|299.61|297.61|2
1725746850000|2024-09-07 22:07:30|299.55|297.55|299.42|297.42|299.55|297.55|299.39|297.39|12
1725746860000|2024-09-07 22:07:40|299.41|297.41|299.41|297.41|299.43|297.43|299.41|297.41|9
1725746870000|2024-09-07 22:07:50|299.4|297.4|299.4|297.4|299.41|297.41|299.4|297.4|3
1725746880000|2024-09-07 22:08:00|299.41|297.41|299.4|297.4|299.41|297.41|299.4|297.4|2
1725746890000|2024-09-07 22:08:10|299.37|297.37|299.37|297.37|299.37|297.37|299.35|297.35|4
1725746900000|2024-09-07 22:08:20|299.36|297.36|299.44|297.44|299.45|297.45|299.36|297.36|12
1725746910000|2024-09-07 22:08:30|299.45|297.45|299.43|297.43|299.45|297.45|299.43|297.43|3
1725746920000|2024-09-07 22:08:40|299.44|297.44|299.46|297.46|299.46|297.46|299.44|297.44|4
1725746930000|2024-09-07 22:08:50|299.45|297.45|299.41|297.41|299.45|297.45|299.41|297.41|5
1725746940000|2024-09-07 22:09:00|299.4|297.4|299.42|297.42|299.42|297.42|299.4|297.4|3
1725746950000|2024-09-07 22:09:10|299.41|297.41|299.41|297.41|299.41|297.41|299.41|297.41|1
1725746970000|2024-09-07 22:09:30|299.48|297.48|299.52|297.52|299.52|297.52|299.48|297.48|5
1725746980000|2024-09-07 22:09:40|299.51|297.51|299.51|297.51|299.52|297.52|299.51|297.51|5
1725746990000|2024-09-07 22:09:50|299.52|297.52|299.51|297.51|299.52|297.52|299.51|297.51|10
1725747000000|2024-09-07 22:10:00|299.5|297.5|299.46|297.46|299.5|297.5|299.46|297.46|8
1725747010000|2024-09-07 22:10:10|299.47|297.47|299.49|297.49|299.49|297.49|299.45|297.45|6
1725747020000|2024-09-07 22:10:20|299.51|297.51|299.51|297.51|299.51|297.51|299.51|297.51|1
1725747030000|2024-09-07 22:10:30|299.52|297.52|299.52|297.52|299.53|297.53|299.51|297.51|4
1725747040000|2024-09-07 22:10:40|299.48|297.48|299.46|297.46|299.48|297.48|299.46|297.46|4
1725747050000|2024-09-07 22:10:50|299.45|297.45|299.46|297.46|299.46|297.46|299.45|297.45|2
1725747070000|2024-09-07 22:11:10|299.49|297.49|299.41|297.41|299.49|297.49|299.41|297.41|7
1725747080000|2024-09-07 22:11:20|299.39|297.39|299.32|297.32|299.39|297.39|299.29|297.29|16
1725747090000|2024-09-07 22:11:30|299.31|297.31|299.34|297.34|299.35|297.35|299.31|297.31|9
1725747100000|2024-09-07 22:11:40|299.35|297.35|299.3|297.3|299.35|297.35|299.3|297.3|13
1725747110000|2024-09-07 22:11:50|299.29|297.29|299.29|297.29|299.29|297.29|299.29|297.29|1
1725747120000|2024-09-07 22:12:00|299.3|297.3|299.31|297.31|299.31|297.31|299.29|297.29|5
1725747130000|2024-09-07 22:12:10|299.33|297.33|299.38|297.38|299.4|297.4|299.33|297.33|6
1725747140000|2024-09-07 22:12:20|299.39|297.39|299.38|297.38|299.4|297.4|299.37|297.37|9
1725747150000|2024-09-07 22:12:30|299.39|297.39|299.39|297.39|299.39|297.39|299.39|297.39|1
1725747180000|2024-09-07 22:13:00|299.43|297.43|299.42|297.42|299.46|297.46|299.41|297.41|10
1725747190000|2024-09-07 22:13:10|299.41|297.41|299.43|297.43|299.44|297.44|299.41|297.41|6
1725747200000|2024-09-07 22:13:20|299.44|297.44|299.44|297.44|299.44|297.44|299.43|297.43|3
1725747210000|2024-09-07 22:13:30|299.45|297.45|299.48|297.48|299.48|297.48|299.44|297.44|3
1725747240000|2024-09-07 22:14:00|299.52|297.52|299.58|297.58|299.58|297.58|299.52|297.52|6
1725747250000|2024-09-07 22:14:10|299.59|297.59|299.58|297.58|299.59|297.59|299.58|297.58|2
1725747260000|2024-09-07 22:14:20|299.56|297.56|299.58|297.58|299.58|297.58|299.56|297.56|3
1725747280000|2024-09-07 22:14:40|299.57|297.57|299.56|297.56|299.58|297.58|299.56|297.56|4
1725747290000|2024-09-07 22:14:50|299.55|297.55|299.5|297.5|299.55|297.55|299.5|297.5|10
1725747300000|2024-09-07 22:15:00|299.49|297.49|299.53|297.53|299.55|297.55|299.49|297.49|11
1725747310000|2024-09-07 22:15:10|299.54|297.54|299.55|297.55|299.55|297.55|299.53|297.53|3
1725747330000|2024-09-07 22:15:30|299.53|297.53|299.64|297.64|299.64|297.64|299.53|297.53|7
1725747340000|2024-09-07 22:15:40|299.63|297.63|299.63|297.63|299.63|297.63|299.63|297.63|1
1725747350000|2024-09-07 22:15:50|299.64|297.64|299.63|297.63|299.64|297.64|299.63|297.63|2
1725747360000|2024-09-07 22:16:00|299.62|297.62|299.6|297.6|299.62|297.62|299.59|297.59|7
1725747370000|2024-09-07 22:16:10|299.61|297.61|299.57|297.57|299.61|297.61|299.57|297.57|8
1725747380000|2024-09-07 22:16:20|299.58|297.58|299.6|297.6|299.6|297.6|299.58|297.58|2
1725747390000|2024-09-07 22:16:30|299.61|297.61|299.6|297.6|299.61|297.61|299.6|297.6|2
1725747400000|2024-09-07 22:16:40|299.59|297.59|299.6|297.6|299.6|297.6|299.59|297.59|2
1725747420000|2024-09-07 22:17:00|299.58|297.58|299.59|297.59|299.59|297.59|299.58|297.58|2
1725747430000|2024-09-07 22:17:10|299.6|297.6|299.57|297.57|299.6|297.6|299.57|297.57|6
1725747440000|2024-09-07 22:17:20|299.56|297.56|299.52|297.52|299.56|297.56|299.52|297.52|2
1725747450000|2024-09-07 22:17:30|299.51|297.51|299.48|297.48|299.51|297.51|299.48|297.48|3
1725747460000|2024-09-07 22:17:40|299.45|297.45|299.45|297.45|299.45|297.45|299.45|297.45|1
1725747470000|2024-09-07 22:17:50|299.47|297.47|299.47|297.47|299.47|297.47|299.47|297.47|1
1725747480000|2024-09-07 22:18:00|299.45|297.45|299.47|297.47|299.47|297.47|299.43|297.43|4
1725747500000|2024-09-07 22:18:20|299.45|297.45|299.27|297.27|299.45|297.45|299.27|297.27|9
1725747510000|2024-09-07 22:18:30|299.26|297.26|299.2|297.2|299.26|297.26|299.16|297.16|10
1725747520000|2024-09-07 22:18:40|299.19|297.19|299.09|297.09|299.19|297.19|299.09|297.09|7
1725747530000|2024-09-07 22:18:50|299.1|297.1|299.1|297.1|299.12|297.12|299.08|297.08|12
1725747540000|2024-09-07 22:19:00|299.09|297.09|299.13|297.13|299.15|297.15|299.08|297.08|11
1725747560000|2024-09-07 22:19:20|299.11|297.11|299.08|297.08|299.11|297.11|299.08|297.08|5
1725747570000|2024-09-07 22:19:30|299.07|297.07|299.11|297.11|299.12|297.12|299.07|297.07|8
1725747580000|2024-09-07 22:19:40|299.12|297.12|299.11|297.11|299.12|297.12|299.09|297.09|5
1725747590000|2024-09-07 22:19:50|299.1|297.1|298.99|296.99|299.1|297.1|298.99|296.99|12
1725747600000|2024-09-07 22:20:00|299|297|298.99|296.99|299.04|297.04|298.99|296.99|8
1725747610000|2024-09-07 22:20:10|298.98|296.98|298.91|296.91|298.98|296.98|298.91|296.91|6
1725747620000|2024-09-07 22:20:20|298.9|296.9|298.93|296.93|298.93|296.93|298.9|296.9|4
1725747630000|2024-09-07 22:20:30|298.94|296.94|298.93|296.93|298.95|296.95|298.93|296.93|4
1725747680000|2024-09-07 22:21:20|298.98|296.98|299.1|297.1|299.1|297.1|298.98|296.98|4
1725747690000|2024-09-07 22:21:30|299.11|297.11|299.19|297.19|299.19|297.19|299.11|297.11|6
1725747700000|2024-09-07 22:21:40|299.21|297.21|299.21|297.21|299.21|297.21|299.21|297.21|1
1725747720000|2024-09-07 22:22:00|299.22|297.22|299.2|297.2|299.22|297.22|299.2|297.2|2
1725747730000|2024-09-07 22:22:10|299.21|297.21|299.2|297.2|299.21|297.21|299.18|297.18|4
1725747740000|2024-09-07 22:22:20|299.19|297.19|299.22|297.22|299.22|297.22|299.19|297.19|3
1725747760000|2024-09-07 22:22:40|299.18|297.18|299.18|297.18|299.18|297.18|299.18|297.18|1
1725747770000|2024-09-07 22:22:50|299.19|297.19|299.22|297.22|299.22|297.22|299.19|297.19|3
1725747780000|2024-09-07 22:23:00|299.23|297.23|299.26|297.26|299.26|297.26|299.23|297.23|2
1725747790000|2024-09-07 22:23:10|299.27|297.27|299.27|297.27|299.27|297.27|299.27|297.27|1
1725747800000|2024-09-07 22:23:20|299.36|297.36|299.51|297.51|299.51|297.51|299.36|297.36|7
1725747810000|2024-09-07 22:23:30|299.5|297.5|299.48|297.48|299.5|297.5|299.48|297.48|2
1725747840000|2024-09-07 22:24:00|299.46|297.46|299.46|297.46|299.47|297.47|299.46|297.46|3
1725747850000|2024-09-07 22:24:10|299.45|297.45|299.51|297.51|299.52|297.52|299.45|297.45|7
1725747860000|2024-09-07 22:24:20|299.5|297.5|299.46|297.46|299.5|297.5|299.45|297.45|6
1725747870000|2024-09-07 22:24:30|299.47|297.47|299.48|297.48|299.48|297.48|299.47|297.47|2
1725747880000|2024-09-07 22:24:40|299.5|297.5|299.51|297.51|299.51|297.51|299.5|297.5|2
1725747890000|2024-09-07 22:24:50|299.52|297.52|299.59|297.59|299.59|297.59|299.52|297.52|5
1725747900000|2024-09-07 22:25:00|299.6|297.6|299.61|297.61|299.62|297.62|299.6|297.6|10
1725747910000|2024-09-07 22:25:10|299.59|297.59|299.58|297.58|299.59|297.59|299.58|297.58|2
1725747920000|2024-09-07 22:25:20|299.6|297.6|299.61|297.61|299.61|297.61|299.6|297.6|2
1725747930000|2024-09-07 22:25:30|299.59|297.59|299.64|297.64|299.67|297.67|299.59|297.59|5
1725747940000|2024-09-07 22:25:40|299.65|297.65|299.65|297.65|299.65|297.65|299.65|297.65|1
1725747950000|2024-09-07 22:25:50|299.63|297.63|299.63|297.63|299.64|297.64|299.63|297.63|5
1725747960000|2024-09-07 22:26:00|299.64|297.64|299.63|297.63|299.64|297.64|299.63|297.63|2
1725747970000|2024-09-07 22:26:10|299.62|297.62|299.58|297.58|299.62|297.62|299.58|297.58|2
1725747980000|2024-09-07 22:26:20|299.54|297.54|299.57|297.57|299.57|297.57|299.47|297.47|6
1725748010000|2024-09-07 22:26:50|299.58|297.58|299.58|297.58|299.58|297.58|299.58|297.58|1
1725748020000|2024-09-07 22:27:00|299.61|297.61|299.63|297.63|299.63|297.63|299.61|297.61|2
1725748030000|2024-09-07 22:27:10|299.64|297.64|299.65|297.65|299.65|297.65|299.64|297.64|4
1725748040000|2024-09-07 22:27:20|299.69|297.69|299.69|297.69|299.69|297.69|299.66|297.66|3
1725748050000|2024-09-07 22:27:30|299.67|297.67|299.67|297.67|299.67|297.67|299.65|297.65|4
1725748060000|2024-09-07 22:27:40|299.69|297.69|299.69|297.69|299.69|297.69|299.69|297.69|1
1725748070000|2024-09-07 22:27:50|299.67|297.67|299.7|297.7|299.7|297.7|299.67|297.67|7
1725748080000|2024-09-07 22:28:00|299.69|297.69|299.69|297.69|299.69|297.69|299.67|297.67|9
1725748090000|2024-09-07 22:28:10|299.7|297.7|299.67|297.67|299.7|297.7|299.66|297.66|4
1725748100000|2024-09-07 22:28:20|299.69|297.69|299.7|297.7|299.7|297.7|299.69|297.69|2
1725748110000|2024-09-07 22:28:30|299.67|297.67|299.7|297.7|299.7|297.7|299.67|297.67|2
1725748120000|2024-09-07 22:28:40|299.67|297.67|299.66|297.66|299.69|297.69|299.66|297.66|6
1725748130000|2024-09-07 22:28:50|299.68|297.68|299.65|297.65|299.7|297.7|299.63|297.63|8
1725748140000|2024-09-07 22:29:00|299.63|297.63|299.65|297.65|299.65|297.65|299.63|297.63|5
1725748150000|2024-09-07 22:29:10|299.68|297.68|299.65|297.65|299.68|297.68|299.65|297.65|2
1725748180000|2024-09-07 22:29:40|299.64|297.64|299.65|297.65|299.65|297.65|299.64|297.64|2
1725748190000|2024-09-07 22:29:50|299.66|297.66|299.69|297.69|299.69|297.69|299.66|297.66|2
1725748200000|2024-09-07 22:30:00|299.7|297.7|299.68|297.68|299.7|297.7|299.64|297.64|5
1725748210000|2024-09-07 22:30:10|299.69|297.69|299.63|297.63|299.7|297.7|299.63|297.63|7
1725748220000|2024-09-07 22:30:20|299.61|297.61|299.5|297.5|299.61|297.61|299.48|297.48|8
1725748230000|2024-09-07 22:30:30|299.51|297.51|299.5|297.5|299.51|297.51|299.5|297.5|4
1725748250000|2024-09-07 22:30:50|299.49|297.49|299.44|297.44|299.49|297.49|299.44|297.44|7
1725748260000|2024-09-07 22:31:00|299.43|297.43|299.41|297.41|299.43|297.43|299.41|297.41|5
1725748270000|2024-09-07 22:31:10|299.42|297.42|299.39|297.39|299.42|297.42|299.39|297.39|3
1725748280000|2024-09-07 22:31:20|299.42|297.42|299.45|297.45|299.45|297.45|299.41|297.41|10
1725748290000|2024-09-07 22:31:30|299.43|297.43|299.39|297.39|299.43|297.43|299.39|297.39|2
1725748300000|2024-09-07 22:31:40|299.44|297.44|299.42|297.42|299.46|297.46|299.42|297.42|7
1725748310000|2024-09-07 22:31:50|299.43|297.43|299.39|297.39|299.43|297.43|299.39|297.39|9
1725748320000|2024-09-07 22:32:00|299.37|297.37|299.34|297.34|299.37|297.37|299.34|297.34|4
1725748330000|2024-09-07 22:32:10|299.26|297.26|299.17|297.17|299.26|297.26|299.16|297.16|7
1725748350000|2024-09-07 22:32:30|299.16|297.16|299.15|297.15|299.16|297.16|299.15|297.15|2
1725748360000|2024-09-07 22:32:40|299.09|297.09|299.12|297.12|299.14|297.14|299.06|297.06|10
1725748370000|2024-09-07 22:32:50|299.13|297.13|299.13|297.13|299.13|297.13|299.12|297.12|5
1725748380000|2024-09-07 22:33:00|299.12|297.12|299.11|297.11|299.13|297.13|299.11|297.11|6
1725748390000|2024-09-07 22:33:10|299.06|297.06|299.01|297.01|299.06|297.06|299.01|297.01|3
1725748400000|2024-09-07 22:33:20|299.03|297.03|299|297|299.03|297.03|299|297|6
1725748410000|2024-09-07 22:33:30|298.98|296.98|298.87|296.87|298.98|296.98|298.87|296.87|4
1725748440000|2024-09-07 22:34:00|298.85|296.85|298.85|296.85|298.85|296.85|298.84|296.84|3
1725748450000|2024-09-07 22:34:10|298.84|296.84|298.88|296.88|298.88|296.88|298.76|296.76|19
1725748460000|2024-09-07 22:34:20|298.87|296.87|298.86|296.86|298.89|296.89|298.86|296.86|6
1725748470000|2024-09-07 22:34:30|298.87|296.87|298.86|296.86|298.88|296.88|298.86|296.86|12
1725748480000|2024-09-07 22:34:40|298.87|296.87|298.76|296.76|298.87|296.87|298.75|296.75|17
1725748490000|2024-09-07 22:34:50|298.77|296.77|298.78|296.78|298.78|296.78|298.77|296.77|2
1725748500000|2024-09-07 22:35:00|298.77|296.77|298.76|296.76|298.77|296.77|298.75|296.75|4
1725748510000|2024-09-07 22:35:10|298.75|296.75|298.78|296.78|298.79|296.79|298.75|296.75|7
1725748520000|2024-09-07 22:35:20|298.79|296.79|298.84|296.84|298.84|296.84|298.78|296.78|5
1725748540000|2024-09-07 22:35:40|298.85|296.85|298.85|296.85|298.85|296.85|298.85|296.85|1
1725748550000|2024-09-07 22:35:50|298.84|296.84|298.74|296.74|298.84|296.84|298.74|296.74|7
1725748560000|2024-09-07 22:36:00|298.73|296.73|298.72|296.72|298.74|296.74|298.72|296.72|4
1725748570000|2024-09-07 22:36:10|298.7|296.7|298.72|296.72|298.72|296.72|298.7|296.7|5
1725748580000|2024-09-07 22:36:20|298.71|296.71|298.71|296.71|298.71|296.71|298.71|296.71|1
1725748590000|2024-09-07 22:36:30|298.7|296.7|298.69|296.69|298.7|296.7|298.67|296.67|4
1725748620000|2024-09-07 22:37:00|298.74|296.74|298.74|296.74|298.74|296.74|298.74|296.74|1
1725748660000|2024-09-07 22:37:40|298.75|296.75|298.74|296.74|298.75|296.75|298.74|296.74|2
1725748700000|2024-09-07 22:38:20|298.72|296.72|298.71|296.71|298.72|296.72|298.69|296.69|4
1725748710000|2024-09-07 22:38:30|298.74|296.74|298.73|296.73|298.74|296.74|298.73|296.73|2
1725748720000|2024-09-07 22:38:40|298.72|296.72|298.74|296.74|298.74|296.74|298.69|296.69|8
1725748730000|2024-09-07 22:38:50|298.73|296.73|298.74|296.74|298.75|296.75|298.73|296.73|4
1725748740000|2024-09-07 22:39:00|298.76|296.76|298.74|296.74|298.76|296.76|298.74|296.74|3
1725748820000|2024-09-07 22:40:20|298.75|296.75|298.8|296.8|298.83|296.83|298.74|296.74|11
1725748830000|2024-09-07 22:40:30|298.81|296.81|298.83|296.83|298.84|296.84|298.81|296.81|12
1725748840000|2024-09-07 22:40:40|298.84|296.84|298.87|296.87|298.87|296.87|298.83|296.83|4
1725748850000|2024-09-07 22:40:50|298.89|296.89|298.86|296.86|298.89|296.89|298.86|296.86|8
1725748860000|2024-09-07 22:41:00|298.87|296.87|298.85|296.85|298.87|296.87|298.84|296.84|11
1725748870000|2024-09-07 22:41:10|298.84|296.84|298.84|296.84|298.85|296.85|298.77|296.77|13
1725748880000|2024-09-07 22:41:20|298.83|296.83|298.76|296.76|298.83|296.83|298.75|296.75|10
1725748910000|2024-09-07 22:41:50|298.75|296.75|298.76|296.76|298.76|296.76|298.75|296.75|2
1725748920000|2024-09-07 22:42:00|298.75|296.75|298.75|296.75|298.75|296.75|298.75|296.75|1
1725748940000|2024-09-07 22:42:20|298.74|296.74|298.75|296.75|298.75|296.75|298.74|296.74|2
1725748950000|2024-09-07 22:42:30|298.79|296.79|298.89|296.89|298.89|296.89|298.79|296.79|5
1725748970000|2024-09-07 22:42:50|298.9|296.9|298.91|296.91|298.91|296.91|298.9|296.9|2
1725748980000|2024-09-07 22:43:00|298.92|296.92|298.92|296.92|298.92|296.92|298.92|296.92|1
1725748990000|2024-09-07 22:43:10|298.91|296.91|298.82|296.82|298.91|296.91|298.82|296.82|5
1725749000000|2024-09-07 22:43:20|298.81|296.81|298.78|296.78|298.81|296.81|298.77|296.77|4
1725749010000|2024-09-07 22:43:30|298.8|296.8|298.81|296.81|298.81|296.81|298.8|296.8|2
1725749020000|2024-09-07 22:43:40|298.82|296.82|298.78|296.78|298.82|296.82|298.78|296.78|3
1725749030000|2024-09-07 22:43:50|298.79|296.79|298.78|296.78|298.79|296.79|298.78|296.78|12
1725749040000|2024-09-07 22:44:00|298.79|296.79|298.75|296.75|298.79|296.79|298.74|296.74|12
1725749050000|2024-09-07 22:44:10|298.74|296.74|298.77|296.77|298.8|296.8|298.74|296.74|13
1725749060000|2024-09-07 22:44:20|298.79|296.79|298.77|296.77|298.79|296.79|298.77|296.77|3
1725749070000|2024-09-07 22:44:30|298.76|296.76|298.84|296.84|298.88|296.88|298.76|296.76|13
1725749080000|2024-09-07 22:44:40|298.83|296.83|298.85|296.85|298.86|296.86|298.83|296.83|5
1725749090000|2024-09-07 22:44:50|298.86|296.86|298.78|296.78|298.86|296.86|298.77|296.77|10
1725749100000|2024-09-07 22:45:00|298.76|296.76|298.76|296.76|298.76|296.76|298.75|296.75|3
1725749110000|2024-09-07 22:45:10|298.78|296.78|298.81|296.81|298.82|296.82|298.76|296.76|18
1725749120000|2024-09-07 22:45:20|298.8|296.8|298.78|296.78|298.82|296.82|298.76|296.76|11
1725749130000|2024-09-07 22:45:30|298.77|296.77|298.76|296.76|298.77|296.77|298.75|296.75|12
1725749140000|2024-09-07 22:45:40|298.75|296.75|298.75|296.75|298.75|296.75|298.74|296.74|3
1725749150000|2024-09-07 22:45:50|298.74|296.74|298.74|296.74|298.74|296.74|298.74|296.74|1
1725749160000|2024-09-07 22:46:00|298.73|296.73|298.72|296.72|298.73|296.73|298.72|296.72|2
1725749170000|2024-09-07 22:46:10|298.71|296.71|298.69|296.69|298.71|296.71|298.69|296.69|2
1725749180000|2024-09-07 22:46:20|298.71|296.71|298.68|296.68|298.71|296.71|298.68|296.68|6
1725749190000|2024-09-07 22:46:30|298.69|296.69|298.72|296.72|298.72|296.72|298.69|296.69|2
1725749210000|2024-09-07 22:46:50|298.74|296.74|298.75|296.75|298.75|296.75|298.73|296.73|4
1725749220000|2024-09-07 22:47:00|298.76|296.76|298.75|296.75|298.76|296.76|298.74|296.74|6
1725749230000|2024-09-07 22:47:10|298.78|296.78|298.78|296.78|298.78|296.78|298.78|296.78|1
1725749240000|2024-09-07 22:47:20|298.77|296.77|298.77|296.77|298.79|296.79|298.77|296.77|9
1725749250000|2024-09-07 22:47:30|298.78|296.78|298.77|296.77|298.78|296.78|298.77|296.77|2
1725749260000|2024-09-07 22:47:40|298.78|296.78|298.77|296.77|298.79|296.79|298.77|296.77|8
1725749270000|2024-09-07 22:47:50|298.78|296.78|298.77|296.77|298.78|296.78|298.77|296.77|6
1725749290000|2024-09-07 22:48:10|298.76|296.76|298.82|296.82|298.82|296.82|298.76|296.76|4
1725749300000|2024-09-07 22:48:20|298.86|296.86|298.81|296.81|298.87|296.87|298.79|296.79|11
1725749310000|2024-09-07 22:48:30|298.82|296.82|298.96|296.96|298.98|296.98|298.8|296.8|9
1725749320000|2024-09-07 22:48:40|298.98|296.98|298.99|296.99|298.99|296.99|298.98|296.98|2
1725749340000|2024-09-07 22:49:00|299|297|298.97|296.97|299|297|298.97|296.97|2
1725749350000|2024-09-07 22:49:10|298.99|296.99|299|297|299|297|298.99|296.99|2
1725749360000|2024-09-07 22:49:20|299.01|297.01|299.01|297.01|299.04|297.04|299.01|297.01|3
1725749370000|2024-09-07 22:49:30|299|297|299.05|297.05|299.05|297.05|299|297|3
1725749380000|2024-09-07 22:49:40|299.02|297.02|298.98|296.98|299.02|297.02|298.98|296.98|2
1725749390000|2024-09-07 22:49:50|298.99|296.99|299|297|299|297|298.97|296.97|3
1725749400000|2024-09-07 22:50:00|298.99|296.99|299|297|299|297|298.98|296.98|3
1725749410000|2024-09-07 22:50:10|299.01|297.01|299.01|297.01|299.01|297.01|299.01|297.01|1
1725749420000|2024-09-07 22:50:20|299.04|297.04|299.01|297.01|299.04|297.04|299.01|297.01|3
1725749430000|2024-09-07 22:50:30|299|297|299|297|299|297|299|297|1
1725749440000|2024-09-07 22:50:40|298.98|296.98|298.98|296.98|298.98|296.98|298.98|296.98|1
1725749450000|2024-09-07 22:50:50|298.99|296.99|299|297|299|297|298.99|296.99|2
1725749460000|2024-09-07 22:51:00|298.98|296.98|298.98|296.98|298.98|296.98|298.98|296.98|1
1725749470000|2024-09-07 22:51:10|298.96|296.96|298.93|296.93|298.96|296.96|298.91|296.91|7
1725749480000|2024-09-07 22:51:20|298.92|296.92|298.92|296.92|298.93|296.93|298.92|296.92|9
1725749490000|2024-09-07 22:51:30|298.91|296.91|298.91|296.91|298.93|296.93|298.91|296.91|5
1725749500000|2024-09-07 22:51:40|298.92|296.92|298.82|296.82|298.93|296.93|298.82|296.82|8
1725749510000|2024-09-07 22:51:50|298.83|296.83|298.83|296.83|298.83|296.83|298.82|296.82|9
1725749520000|2024-09-07 22:52:00|298.84|296.84|298.84|296.84|298.84|296.84|298.83|296.83|17
1725749530000|2024-09-07 22:52:10|298.85|296.85|298.85|296.85|298.86|296.86|298.85|296.85|7
1725749540000|2024-09-07 22:52:20|298.86|296.86|298.89|296.89|298.89|296.89|298.86|296.86|2
1725749550000|2024-09-07 22:52:30|298.87|296.87|298.85|296.85|298.87|296.87|298.85|296.85|3
1725749560000|2024-09-07 22:52:40|298.84|296.84|298.83|296.83|298.84|296.84|298.82|296.82|5
1725749570000|2024-09-07 22:52:50|298.84|296.84|298.86|296.86|298.87|296.87|298.84|296.84|5
1725749580000|2024-09-07 22:53:00|298.87|296.87|298.88|296.88|298.88|296.88|298.86|296.86|8
1725749600000|2024-09-07 22:53:20|298.9|296.9|298.94|296.94|298.94|296.94|298.89|296.89|10
1725749630000|2024-09-07 22:53:50|298.95|296.95|298.98|296.98|298.98|296.98|298.95|296.95|3
1725749640000|2024-09-07 22:54:00|299|297|299|297|299|297|299|297|1
1725749650000|2024-09-07 22:54:10|298.98|296.98|298.98|296.98|298.98|296.98|298.98|296.98|1
1725749710000|2024-09-07 22:55:10|298.99|296.99|299|297|299|297|298.99|296.99|2
1725749720000|2024-09-07 22:55:20|299.03|297.03|298.94|296.94|299.03|297.03|298.94|296.94|4
1725749730000|2024-09-07 22:55:30|298.95|296.95|298.95|296.95|298.95|296.95|298.95|296.95|1
1725749740000|2024-09-07 22:55:40|298.94|296.94|298.94|296.94|298.94|296.94|298.94|296.94|1
1725749760000|2024-09-07 22:56:00|298.95|296.95|298.96|296.96|298.96|296.96|298.95|296.95|2
1725749800000|2024-09-07 22:56:40|298.98|296.98|299|297|299.01|297.01|298.98|296.98|5
1725749810000|2024-09-07 22:56:50|299.03|297.03|299.03|297.03|299.03|297.03|299|297|3
1725749820000|2024-09-07 22:57:00|299|297|299|297|299|297|299|297|1
1725749880000|2024-09-07 22:58:00|299.01|297.01|299.01|297.01|299.01|297.01|299.01|297.01|1
1725749900000|2024-09-07 22:58:20|299|297|299|297|299|297|299|297|1
1725749930000|2024-09-07 22:58:50|299.07|297.07|299.08|297.08|299.08|297.08|299.04|297.04|7
1725749950000|2024-09-07 22:59:10|299.02|297.02|298.93|296.93|299.02|297.02|298.93|296.93|3
1725749960000|2024-09-07 22:59:20|298.94|296.94|298.96|296.96|298.96|296.96|298.93|296.93|6
1725749970000|2024-09-07 22:59:30|298.95|296.95|298.95|296.95|298.96|296.96|298.95|296.95|5
1725750000000|2024-09-07 23:00:00|298.94|296.94|298.98|296.98|298.98|296.98|298.92|296.92|16
1725750010000|2024-09-07 23:00:10|298.99|296.99|299.07|297.07|299.07|297.07|298.99|296.99|8
1725750020000|2024-09-07 23:00:20|299.08|297.08|299.11|297.11|299.11|297.11|299.08|297.08|3
1725750030000|2024-09-07 23:00:30|299.12|297.12|299.15|297.15|299.15|297.15|299.12|297.12|6
1725750050000|2024-09-07 23:00:50|299.16|297.16|299.16|297.16|299.16|297.16|299.16|297.16|1
1725750060000|2024-09-07 23:01:00|299.11|297.11|299.1|297.1|299.11|297.11|299.09|297.09|3
1725750070000|2024-09-07 23:01:10|299.08|297.08|299.08|297.08|299.08|297.08|299.08|297.08|1
1725750080000|2024-09-07 23:01:20|299.05|297.05|299|297|299.05|297.05|298.97|296.97|6
1725750090000|2024-09-07 23:01:30|299.01|297.01|298.97|296.97|299.01|297.01|298.97|296.97|5
1725750100000|2024-09-07 23:01:40|298.95|296.95|298.88|296.88|298.95|296.95|298.88|296.88|4
1725750110000|2024-09-07 23:01:50|298.87|296.87|298.82|296.82|298.87|296.87|298.81|296.81|6
1725750120000|2024-09-07 23:02:00|298.83|296.83|298.84|296.84|298.87|296.87|298.83|296.83|13
1725750130000|2024-09-07 23:02:10|298.85|296.85|298.82|296.82|298.86|296.86|298.82|296.82|10
1725750140000|2024-09-07 23:02:20|298.81|296.81|298.81|296.81|298.81|296.81|298.81|296.81|1
1725750150000|2024-09-07 23:02:30|298.82|296.82|298.76|296.76|298.84|296.84|298.76|296.76|12
1725750170000|2024-09-07 23:02:50|298.74|296.74|298.76|296.76|298.76|296.76|298.74|296.74|3
1725750180000|2024-09-07 23:03:00|298.77|296.77|298.76|296.76|298.77|296.77|298.76|296.76|2
1725750190000|2024-09-07 23:03:10|298.74|296.74|298.74|296.74|298.74|296.74|298.73|296.73|3
1725750200000|2024-09-07 23:03:20|298.73|296.73|298.68|296.68|298.73|296.73|298.67|296.67|6
1725750210000|2024-09-07 23:03:30|298.67|296.67|298.66|296.66|298.67|296.67|298.65|296.65|5
1725750220000|2024-09-07 23:03:40|298.65|296.65|298.64|296.64|298.65|296.65|298.64|296.64|2
1725750230000|2024-09-07 23:03:50|298.63|296.63|298.66|296.66|298.66|296.66|298.62|296.62|7
1725750240000|2024-09-07 23:04:00|298.69|296.69|298.69|296.69|298.69|296.69|298.69|296.69|1
1725750250000|2024-09-07 23:04:10|298.68|296.68|298.66|296.66|298.68|296.68|298.66|296.66|3
1725750270000|2024-09-07 23:04:30|298.67|296.67|298.67|296.67|298.67|296.67|298.67|296.67|1
1725750290000|2024-09-07 23:04:50|298.65|296.65|298.64|296.64|298.65|296.65|298.62|296.62|7
1725750300000|2024-09-07 23:05:00|298.68|296.68|298.7|296.7|298.72|296.72|298.66|296.66|6
1725750310000|2024-09-07 23:05:10|298.68|296.68|298.76|296.76|298.77|296.77|298.68|296.68|7
1725750320000|2024-09-07 23:05:20|298.77|296.77|298.76|296.76|298.8|296.8|298.75|296.75|17
1725750330000|2024-09-07 23:05:30|298.77|296.77|298.77|296.77|298.78|296.78|298.77|296.77|3
1725750340000|2024-09-07 23:05:40|298.76|296.76|298.75|296.75|298.76|296.76|298.75|296.75|2
1725750350000|2024-09-07 23:05:50|298.74|296.74|298.74|296.74|298.74|296.74|298.74|296.74|1
1725750370000|2024-09-07 23:06:10|298.75|296.75|298.74|296.74|298.77|296.77|298.74|296.74|16
1725750380000|2024-09-07 23:06:20|298.75|296.75|298.75|296.75|298.76|296.76|298.75|296.75|5
1725750390000|2024-09-07 23:06:30|298.76|296.76|298.75|296.75|298.76|296.76|298.75|296.75|6
1725750400000|2024-09-07 23:06:40|298.76|296.76|298.78|296.78|298.78|296.78|298.76|296.76|3
1725750410000|2024-09-07 23:06:50|298.77|296.77|298.86|296.86|298.86|296.86|298.77|296.77|6
1725750420000|2024-09-07 23:07:00|298.85|296.85|298.85|296.85|298.85|296.85|298.84|296.84|3
1725750430000|2024-09-07 23:07:10|298.86|296.86|298.81|296.81|298.86|296.86|298.81|296.81|11
1725750440000|2024-09-07 23:07:20|298.82|296.82|298.79|296.79|298.82|296.82|298.76|296.76|8
1725750450000|2024-09-07 23:07:30|298.76|296.76|298.76|296.76|298.76|296.76|298.75|296.75|13
1725750460000|2024-09-07 23:07:40|298.75|296.75|298.75|296.75|298.78|296.78|298.75|296.75|9
1725750470000|2024-09-07 23:07:50|298.76|296.76|298.75|296.75|298.76|296.76|298.75|296.75|2
1725750480000|2024-09-07 23:08:00|298.74|296.74|298.74|296.74|298.74|296.74|298.74|296.74|1
1725750490000|2024-09-07 23:08:10|298.76|296.76|298.76|296.76|298.76|296.76|298.76|296.76|1
1725750500000|2024-09-07 23:08:20|298.75|296.75|298.75|296.75|298.75|296.75|298.75|296.75|1
1725750510000|2024-09-07 23:08:30|298.73|296.73|298.73|296.73|298.73|296.73|298.73|296.73|1
1725750520000|2024-09-07 23:08:40|298.75|296.75|298.74|296.74|298.75|296.75|298.74|296.74|2
1725750530000|2024-09-07 23:08:50|298.75|296.75|298.75|296.75|298.76|296.76|298.75|296.75|5
1725750550000|2024-09-07 23:09:10|298.76|296.76|298.76|296.76|298.77|296.77|298.76|296.76|3
1725750560000|2024-09-07 23:09:20|298.77|296.77|298.74|296.74|298.77|296.77|298.74|296.74|3
1725750570000|2024-09-07 23:09:30|298.75|296.75|298.74|296.74|298.75|296.75|298.74|296.74|2
1725750600000|2024-09-07 23:10:00|298.75|296.75|298.8|296.8|298.8|296.8|298.75|296.75|6
1725750610000|2024-09-07 23:10:10|298.79|296.79|298.84|296.84|298.84|296.84|298.79|296.79|13
1725750620000|2024-09-07 23:10:20|298.85|296.85|298.87|296.87|298.88|296.88|298.85|296.85|4
1725750630000|2024-09-07 23:10:30|298.88|296.88|299.03|297.03|299.03|297.03|298.88|296.88|11
1725750650000|2024-09-07 23:10:50|299|297|298.99|296.99|299.02|297.02|298.99|296.99|23
1725750660000|2024-09-07 23:11:00|299|297|299|297|299.01|297.01|299|297|11
1725750670000|2024-09-07 23:11:10|299.02|297.02|299.03|297.03|299.03|297.03|299.02|297.02|2
1725750690000|2024-09-07 23:11:30|298.99|296.99|299.03|297.03|299.03|297.03|298.99|296.99|7
1725750700000|2024-09-07 23:11:40|299|297|299.03|297.03|299.03|297.03|298.99|296.99|6
1725750720000|2024-09-07 23:12:00|299|297|299.01|297.01|299.03|297.03|299|297|9
1725750730000|2024-09-07 23:12:10|299|297|299.04|297.04|299.04|297.04|299|297|4
1725750740000|2024-09-07 23:12:20|299.05|297.05|299.07|297.07|299.07|297.07|299.04|297.04|3
1725750750000|2024-09-07 23:12:30|299.09|297.09|299.09|297.09|299.09|297.09|299.06|297.06|7
1725750760000|2024-09-07 23:12:40|299.06|297.06|299.09|297.09|299.09|297.09|299.06|297.06|2
1725750780000|2024-09-07 23:13:00|299.1|297.1|299.11|297.11|299.11|297.11|299.1|297.1|2
1725750790000|2024-09-07 23:13:10|299.14|297.14|299.19|297.19|299.19|297.19|299.14|297.14|3
1725750810000|2024-09-07 23:13:30|299.2|297.2|299.3|297.3|299.33|297.33|299.2|297.2|9
1725750820000|2024-09-07 23:13:40|299.33|297.33|299.3|297.3|299.33|297.33|299.3|297.3|4
1725750840000|2024-09-07 23:14:00|299.33|297.33|299.29|297.29|299.33|297.33|299.29|297.29|3
1725750850000|2024-09-07 23:14:10|299.3|297.3|299.3|297.3|299.3|297.3|299.3|297.3|1
1725750890000|2024-09-07 23:14:50|299.29|297.29|299.28|297.28|299.29|297.29|299.28|297.28|2
1725750910000|2024-09-07 23:15:10|299.29|297.29|299.29|297.29|299.29|297.29|299.29|297.29|1
1725750930000|2024-09-07 23:15:30|299.3|297.3|299.3|297.3|299.3|297.3|299.3|297.3|1
1725750940000|2024-09-07 23:15:40|299.33|297.33|299.3|297.3|299.33|297.33|299.3|297.3|2
1725750950000|2024-09-07 23:15:50|299.29|297.29|299.29|297.29|299.29|297.29|299.29|297.29|1
1725750970000|2024-09-07 23:16:10|299.33|297.33|299.38|297.38|299.39|297.39|299.33|297.33|4
1725750990000|2024-09-07 23:16:30|299.39|297.39|299.55|297.55|299.58|297.58|299.39|297.39|19
1725751000000|2024-09-07 23:16:40|299.54|297.54|299.57|297.57|299.57|297.57|299.54|297.54|4
1725751020000|2024-09-07 23:17:00|299.58|297.58|299.58|297.58|299.58|297.58|299.58|297.58|1
1725751030000|2024-09-07 23:17:10|299.59|297.59|299.59|297.59|299.6|297.6|299.59|297.59|5
1725751040000|2024-09-07 23:17:20|299.6|297.6|299.6|297.6|299.6|297.6|299.6|297.6|1
1725751060000|2024-09-07 23:17:40|299.62|297.62|299.64|297.64|299.64|297.64|299.61|297.61|4
1725751090000|2024-09-07 23:18:10|299.66|297.66|299.65|297.65|299.67|297.67|299.65|297.65|5
1725751110000|2024-09-07 23:18:30|299.67|297.67|299.67|297.67|299.67|297.67|299.65|297.65|3
1725751120000|2024-09-07 23:18:40|299.65|297.65|299.68|297.68|299.68|297.68|299.65|297.65|3
1725751140000|2024-09-07 23:19:00|299.66|297.66|299.68|297.68|299.68|297.68|299.66|297.66|3
1725751150000|2024-09-07 23:19:10|299.66|297.66|299.68|297.68|299.68|297.68|299.66|297.66|4
1725751160000|2024-09-07 23:19:20|299.66|297.66|299.63|297.63|299.66|297.66|299.63|297.63|3
1725751170000|2024-09-07 23:19:30|299.64|297.64|299.67|297.67|299.67|297.67|299.64|297.64|2
1725751180000|2024-09-07 23:19:40|299.64|297.64|299.67|297.67|299.67|297.67|299.64|297.64|2
1725751190000|2024-09-07 23:19:50|299.68|297.68|299.68|297.68|299.68|297.68|299.68|297.68|1
1725751200000|2024-09-07 23:20:00|299.69|297.69|299.69|297.69|299.69|297.69|299.69|297.69|1
1725751220000|2024-09-07 23:20:20|299.72|297.72|299.69|297.69|299.72|297.72|299.69|297.69|2
1725751240000|2024-09-07 23:20:40|299.76|297.76|299.76|297.76|299.76|297.76|299.76|297.76|1
1725751250000|2024-09-07 23:20:50|299.73|297.73|299.77|297.77|299.77|297.77|299.73|297.73|3
1725751260000|2024-09-07 23:21:00|299.78|297.78|299.83|297.83|299.85|297.85|299.78|297.78|7
1725751270000|2024-09-07 23:21:10|299.85|297.85|299.85|297.85|299.85|297.85|299.83|297.83|15
1725751280000|2024-09-07 23:21:20|299.83|297.83|299.83|297.83|299.85|297.85|299.83|297.83|3
1725751290000|2024-09-07 23:21:30|299.81|297.81|299.81|297.81|299.81|297.81|299.81|297.81|1
1725751300000|2024-09-07 23:21:40|299.79|297.79|299.77|297.77|299.79|297.79|299.77|297.77|2
1725751320000|2024-09-07 23:22:00|299.79|297.79|299.78|297.78|299.81|297.81|299.78|297.78|6
1725751370000|2024-09-07 23:22:50|299.77|297.77|299.77|297.77|299.77|297.77|299.77|297.77|1
1725751380000|2024-09-07 23:23:00|299.8|297.8|299.77|297.77|299.8|297.8|299.77|297.77|4
1725751400000|2024-09-07 23:23:20|299.8|297.8|299.8|297.8|299.8|297.8|299.8|297.8|1
1725751410000|2024-09-07 23:23:30|299.77|297.77|299.77|297.77|299.8|297.8|299.77|297.77|5
1725751430000|2024-09-07 23:23:50|299.81|297.81|299.84|297.84|299.84|297.84|299.8|297.8|5
1725751440000|2024-09-07 23:24:00|299.85|297.85|299.87|297.87|299.87|297.87|299.85|297.85|2
1725751450000|2024-09-07 23:24:10|299.88|297.88|300.02|298.02|300.02|298.02|299.88|297.88|4
1725751460000|2024-09-07 23:24:20|300.05|298.05|300.04|298.04|300.06|298.06|300.03|298.03|11
1725751470000|2024-09-07 23:24:30|300.06|298.06|300.08|298.08|300.08|298.08|300.03|298.03|10
1725751480000|2024-09-07 23:24:40|300.07|298.07|300.08|298.08|300.08|298.08|300.07|298.07|2
1725751500000|2024-09-07 23:25:00|300.09|298.09|300.09|298.09|300.09|298.09|300.09|298.09|1
1725751510000|2024-09-07 23:25:10|300.08|298.08|300.09|298.09|300.1|298.1|300.06|298.06|5
1725751520000|2024-09-07 23:25:20|300.1|298.1|300.1|298.1|300.1|298.1|300.1|298.1|1
1725751540000|2024-09-07 23:25:40|300.13|298.13|300.1|298.1|300.13|298.13|300.1|298.1|2
1725751550000|2024-09-07 23:25:50|300.13|298.13|300.13|298.13|300.13|298.13|300.13|298.13|1
1725751560000|2024-09-07 23:26:00|300.17|298.17|300.17|298.17|300.17|298.17|300.17|298.17|1
1725751580000|2024-09-07 23:26:20|300.15|298.15|300.12|298.12|300.16|298.16|300.12|298.12|4
1725751590000|2024-09-07 23:26:30|300.1|298.1|300.1|298.1|300.12|298.12|300.1|298.1|3
1725751610000|2024-09-07 23:26:50|300.08|298.08|299.95|297.95|300.08|298.08|299.95|297.95|5
1725751620000|2024-09-07 23:27:00|299.98|297.98|299.95|297.95|299.98|297.98|299.95|297.95|3
1725751630000|2024-09-07 23:27:10|299.94|297.94|299.94|297.94|299.96|297.96|299.9|297.9|13
1725751640000|2024-09-07 23:27:20|299.97|297.97|299.94|297.94|299.97|297.97|299.94|297.94|2
1725751650000|2024-09-07 23:27:30|299.92|297.92|299.93|297.93|299.93|297.93|299.91|297.91|5
1725751660000|2024-09-07 23:27:40|299.97|297.97|299.97|297.97|299.98|297.98|299.96|297.96|9
1725751670000|2024-09-07 23:27:50|299.98|297.98|299.97|297.97|300|298|299.97|297.97|13
1725751680000|2024-09-07 23:28:00|299.96|297.96|299.99|297.99|300|298|299.96|297.96|13
1725751690000|2024-09-07 23:28:10|299.98|297.98|299.98|297.98|299.99|297.99|299.97|297.97|11
1725751700000|2024-09-07 23:28:20|299.99|297.99|299.98|297.98|300|298|299.98|297.98|4
1725751710000|2024-09-07 23:28:30|299.99|297.99|300.05|298.05|300.07|298.07|299.98|297.98|15
1725751720000|2024-09-07 23:28:40|300.06|298.06|300.09|298.09|300.09|298.09|300.05|298.05|12
1725751730000|2024-09-07 23:28:50|300.08|298.08|300.15|298.15|300.17|298.17|300.08|298.08|16
1725751740000|2024-09-07 23:29:00|300.17|298.17|300.09|298.09|300.17|298.17|300.09|298.09|5
1725751750000|2024-09-07 23:29:10|300.08|298.08|300.07|298.07|300.08|298.08|300.07|298.07|6
1725751760000|2024-09-07 23:29:20|300.08|298.08|300.09|298.09|300.1|298.1|300.08|298.08|7
1725751780000|2024-09-07 23:29:40|300.06|298.06|300.06|298.06|300.06|298.06|300.06|298.06|1
1725751800000|2024-09-07 23:30:00|300.07|298.07|300.06|298.06|300.07|298.07|300.06|298.06|6
1725751810000|2024-09-07 23:30:10|300.07|298.07|300.09|298.09|300.09|298.09|300.06|298.06|5
1725751820000|2024-09-07 23:30:20|300.1|298.1|300.09|298.09|300.1|298.1|300.09|298.09|4
1725751830000|2024-09-07 23:30:30|300.1|298.1|300.06|298.06|300.1|298.1|300.06|298.06|5
1725751840000|2024-09-07 23:30:40|300.08|298.08|300.09|298.09|300.09|298.09|300.07|298.07|6
1725751850000|2024-09-07 23:30:50|300.08|298.08|300.1|298.1|300.1|298.1|300.08|298.08|2
1725751860000|2024-09-07 23:31:00|300.11|298.11|300.11|298.11|300.11|298.11|300.11|298.11|1
1725751870000|2024-09-07 23:31:10|300.1|298.1|300.08|298.08|300.1|298.1|300.06|298.06|7
1725751880000|2024-09-07 23:31:20|300.09|298.09|300.08|298.08|300.09|298.09|300.08|298.08|6
1725751890000|2024-09-07 23:31:30|300.09|298.09|300.09|298.09|300.09|298.09|300.09|298.09|1
1725751910000|2024-09-07 23:31:50|300.1|298.1|300.1|298.1|300.1|298.1|300.1|298.1|1
1725751930000|2024-09-07 23:32:10|300.12|298.12|300.13|298.13|300.13|298.13|300.12|298.12|2
1725751940000|2024-09-07 23:32:20|300.12|298.12|300.12|298.12|300.12|298.12|300.12|298.12|1
1725751960000|2024-09-07 23:32:40|300.1|298.1|300.07|298.07|300.1|298.1|300.06|298.06|3
1725751970000|2024-09-07 23:32:50|300.1|298.1|300.06|298.06|300.11|298.11|300.06|298.06|6
1725751980000|2024-09-07 23:33:00|299.98|297.98|299.88|297.88|299.98|297.98|299.88|297.88|15
1725751990000|2024-09-07 23:33:10|299.89|297.89|299.81|297.81|299.91|297.91|299.81|297.81|7
1725752000000|2024-09-07 23:33:20|299.8|297.8|299.8|297.8|299.83|297.83|299.8|297.8|4
1725752010000|2024-09-07 23:33:30|299.81|297.81|299.81|297.81|299.81|297.81|299.81|297.81|1
1725752020000|2024-09-07 23:33:40|299.86|297.86|299.83|297.83|299.87|297.87|299.83|297.83|6
1725752030000|2024-09-07 23:33:50|299.84|297.84|299.83|297.83|299.84|297.84|299.83|297.83|2
1725752040000|2024-09-07 23:34:00|299.85|297.85|299.89|297.89|299.91|297.91|299.82|297.82|14
1725752050000|2024-09-07 23:34:10|299.87|297.87|299.89|297.89|299.92|297.92|299.87|297.87|10
1725752060000|2024-09-07 23:34:20|299.91|297.91|299.87|297.87|299.91|297.91|299.87|297.87|3
1725752070000|2024-09-07 23:34:30|299.91|297.91|299.98|297.98|299.99|297.99|299.91|297.91|9
1725752080000|2024-09-07 23:34:40|299.94|297.94|299.93|297.93|299.94|297.94|299.93|297.93|2
1725752090000|2024-09-07 23:34:50|299.91|297.91|299.94|297.94|299.95|297.95|299.91|297.91|5
1725752100000|2024-09-07 23:35:00|299.98|297.98|299.92|297.92|299.99|297.99|299.92|297.92|6
1725752110000|2024-09-07 23:35:10|299.94|297.94|299.93|297.93|299.95|297.95|299.93|297.93|4
1725752120000|2024-09-07 23:35:20|299.94|297.94|299.93|297.93|299.94|297.94|299.93|297.93|2
1725752130000|2024-09-07 23:35:30|299.92|297.92|299.92|297.92|299.94|297.94|299.92|297.92|5
1725752150000|2024-09-07 23:35:50|299.89|297.89|299.83|297.83|299.91|297.91|299.81|297.81|11
1725752160000|2024-09-07 23:36:00|299.84|297.84|299.84|297.84|299.85|297.85|299.84|297.84|3
1725752170000|2024-09-07 23:36:10|299.82|297.82|299.83|297.83|299.84|297.84|299.81|297.81|7
1725752180000|2024-09-07 23:36:20|299.82|297.82|299.72|297.72|299.82|297.82|299.72|297.72|9
1725752190000|2024-09-07 23:36:30|299.73|297.73|299.7|297.7|299.73|297.73|299.7|297.7|4
1725752220000|2024-09-07 23:37:00|299.72|297.72|299.72|297.72|299.72|297.72|299.72|297.72|1
1725752230000|2024-09-07 23:37:10|299.73|297.73|299.81|297.81|299.81|297.81|299.73|297.73|6
1725752240000|2024-09-07 23:37:20|299.85|297.85|299.85|297.85|299.85|297.85|299.82|297.82|11
1725752250000|2024-09-07 23:37:30|299.82|297.82|299.83|297.83|299.83|297.83|299.82|297.82|2
1725752260000|2024-09-07 23:37:40|299.86|297.86|299.85|297.85|299.87|297.87|299.85|297.85|10
1725752270000|2024-09-07 23:37:50|299.84|297.84|299.83|297.83|299.84|297.84|299.83|297.83|2
1725752280000|2024-09-07 23:38:00|299.82|297.82|299.81|297.81|299.82|297.82|299.81|297.81|2
1725752290000|2024-09-07 23:38:10|299.8|297.8|299.8|297.8|299.8|297.8|299.8|297.8|1
1725752300000|2024-09-07 23:38:20|299.79|297.79|299.78|297.78|299.79|297.79|299.78|297.78|2
1725752310000|2024-09-07 23:38:30|299.79|297.79|299.8|297.8|299.8|297.8|299.79|297.79|4
1725752320000|2024-09-07 23:38:40|299.81|297.81|299.95|297.95|299.95|297.95|299.81|297.81|8
1725752330000|2024-09-07 23:38:50|299.93|297.93|299.92|297.92|299.93|297.93|299.9|297.9|6
1725752340000|2024-09-07 23:39:00|299.9|297.9|299.88|297.88|299.92|297.92|299.88|297.88|7
1725752350000|2024-09-07 23:39:10|299.87|297.87|299.82|297.82|299.88|297.88|299.82|297.82|6
1725752370000|2024-09-07 23:39:30|299.8|297.8|299.76|297.76|299.8|297.8|299.76|297.76|5
1725752390000|2024-09-07 23:39:50|299.77|297.77|299.77|297.77|299.78|297.78|299.77|297.77|3
1725752400000|2024-09-07 23:40:00|299.76|297.76|299.76|297.76|299.78|297.78|299.76|297.76|4
1725752410000|2024-09-07 23:40:10|299.75|297.75|299.72|297.72|299.75|297.75|299.72|297.72|3
1725752420000|2024-09-07 23:40:20|299.71|297.71|299.69|297.69|299.71|297.71|299.65|297.65|9
1725752430000|2024-09-07 23:40:30|299.68|297.68|299.73|297.73|299.73|297.73|299.67|297.67|10
1725752440000|2024-09-07 23:40:40|299.72|297.72|299.71|297.71|299.72|297.72|299.71|297.71|2
1725752450000|2024-09-07 23:40:50|299.72|297.72|299.72|297.72|299.76|297.76|299.72|297.72|3
1725752460000|2024-09-07 23:41:00|299.73|297.73|299.72|297.72|299.73|297.73|299.72|297.72|2
1725752500000|2024-09-07 23:41:40|299.73|297.73|299.94|297.94|299.95|297.95|299.73|297.73|9
1725752510000|2024-09-07 23:41:50|299.92|297.92|299.98|297.98|300|298|299.92|297.92|8
1725752520000|2024-09-07 23:42:00|299.99|297.99|300.02|298.02|300.02|298.02|299.98|297.98|6
1725752530000|2024-09-07 23:42:10|300.01|298.01|300.01|298.01|300.01|298.01|300|298|3
1725752540000|2024-09-07 23:42:20|300.02|298.02|300.02|298.02|300.03|298.03|300.02|298.02|5
1725752550000|2024-09-07 23:42:30|300.03|298.03|300.03|298.03|300.03|298.03|300.03|298.03|1
1725752560000|2024-09-07 23:42:40|300.04|298.04|300.04|298.04|300.05|298.05|300.04|298.04|3
1725752570000|2024-09-07 23:42:50|300.01|298.01|300.01|298.01|300.01|298.01|300.01|298.01|1
1725752590000|2024-09-07 23:43:10|300.02|298.02|299.96|297.96|300.03|298.03|299.94|297.94|6
1725752600000|2024-09-07 23:43:20|299.97|297.97|300|298|300.01|298.01|299.97|297.97|7
1725752610000|2024-09-07 23:43:30|299.99|297.99|299.97|297.97|299.99|297.99|299.96|297.96|6
1725752620000|2024-09-07 23:43:40|299.96|297.96|299.99|297.99|299.99|297.99|299.96|297.96|7
1725752630000|2024-09-07 23:43:50|299.98|297.98|300|298|300|298|299.98|297.98|5
1725752640000|2024-09-07 23:44:00|299.99|297.99|299.97|297.97|299.99|297.99|299.96|297.96|5
1725752660000|2024-09-07 23:44:20|299.99|297.99|300|298|300.01|298.01|299.99|297.99|9
1725752670000|2024-09-07 23:44:30|299.99|297.99|299.97|297.97|299.99|297.99|299.97|297.97|3
1725752680000|2024-09-07 23:44:40|299.99|297.99|299.96|297.96|299.99|297.99|299.96|297.96|3
1725752700000|2024-09-07 23:45:00|299.91|297.91|299.87|297.87|299.91|297.91|299.83|297.83|14
1725752710000|2024-09-07 23:45:10|299.92|297.92|299.95|297.95|299.96|297.96|299.92|297.92|9
1725752720000|2024-09-07 23:45:20|299.94|297.94|299.94|297.94|299.95|297.95|299.93|297.93|9
1725752730000|2024-09-07 23:45:30|299.93|297.93|299.92|297.92|299.94|297.94|299.92|297.92|4
1725752740000|2024-09-07 23:45:40|299.91|297.91|299.91|297.91|299.91|297.91|299.91|297.91|1
1725752750000|2024-09-07 23:45:50|299.9|297.9|299.9|297.9|299.9|297.9|299.9|297.9|1
1725752760000|2024-09-07 23:46:00|299.88|297.88|299.81|297.81|299.88|297.88|299.8|297.8|4
1725752770000|2024-09-07 23:46:10|299.82|297.82|299.81|297.81|299.82|297.82|299.81|297.81|2
1725752780000|2024-09-07 23:46:20|299.85|297.85|299.85|297.85|299.85|297.85|299.85|297.85|1
1725752790000|2024-09-07 23:46:30|299.84|297.84|299.91|297.91|299.91|297.91|299.84|297.84|5
1725752800000|2024-09-07 23:46:40|299.9|297.9|299.9|297.9|299.9|297.9|299.9|297.9|1
1725752810000|2024-09-07 23:46:50|299.89|297.89|299.9|297.9|299.9|297.9|299.89|297.89|2
1725752820000|2024-09-07 23:47:00|299.91|297.91|300.02|298.02|300.02|298.02|299.91|297.91|7
1725752830000|2024-09-07 23:47:10|300.01|298.01|300.14|298.14|300.15|298.15|300|298|19
1725752840000|2024-09-07 23:47:20|300.15|298.15|300.17|298.17|300.18|298.18|300.14|298.14|10
1725752850000|2024-09-07 23:47:30|300.16|298.16|300.25|298.25|300.25|298.25|300.13|298.13|11
1725752860000|2024-09-07 23:47:40|300.28|298.28|300.27|298.27|300.36|298.36|300.25|298.25|12
1725752870000|2024-09-07 23:47:50|300.25|298.25|300.26|298.26|300.27|298.27|300.25|298.25|4
1725752880000|2024-09-07 23:48:00|300.27|298.27|300.06|298.06|300.27|298.27|300.06|298.06|17
1725752890000|2024-09-07 23:48:10|300.07|298.07|300.06|298.06|300.07|298.07|300.03|298.03|8
1725752900000|2024-09-07 23:48:20|300.05|298.05|300.06|298.06|300.06|298.06|300|298|13
1725752910000|2024-09-07 23:48:30|300.07|298.07|300.06|298.06|300.07|298.07|300.06|298.06|2
1725752920000|2024-09-07 23:48:40|300.07|298.07|300.02|298.02|300.07|298.07|300|298|9
1725752930000|2024-09-07 23:48:50|300.06|298.06|300.01|298.01|300.06|298.06|300.01|298.01|8
1725752940000|2024-09-07 23:49:00|300|298|300.04|298.04|300.05|298.05|300|298|8
1725752950000|2024-09-07 23:49:10|300.03|298.03|300.02|298.02|300.03|298.03|300.01|298.01|4
1725752960000|2024-09-07 23:49:20|300.03|298.03|300.02|298.02|300.03|298.03|300.02|298.02|2
1725752970000|2024-09-07 23:49:30|300.01|298.01|300.03|298.03|300.03|298.03|300.01|298.01|5
1725752980000|2024-09-07 23:49:40|300.06|298.06|300.04|298.04|300.07|298.07|300.03|298.03|9
1725752990000|2024-09-07 23:49:50|300.03|298.03|300.04|298.04|300.04|298.04|300.03|298.03|12
1725753000000|2024-09-07 23:50:00|300.03|298.03|300.05|298.05|300.05|298.05|299.98|297.98|7
1725753010000|2024-09-07 23:50:10|300.07|298.07|300.07|298.07|300.07|298.07|300.06|298.06|3
1725753020000|2024-09-07 23:50:20|300.06|298.06|300.19|298.19|300.2|298.2|300.06|298.06|7
1725753030000|2024-09-07 23:50:30|300.18|298.18|300.16|298.16|300.18|298.18|300.16|298.16|4
1725753040000|2024-09-07 23:50:40|300.2|298.2|300.23|298.23|300.24|298.24|300.19|298.19|8
1725753050000|2024-09-07 23:50:50|300.22|298.22|300.26|298.26|300.26|298.26|300.22|298.22|11
1725753060000|2024-09-07 23:51:00|300.28|298.28|300.33|298.33|300.34|298.34|300.28|298.28|9
1725753070000|2024-09-07 23:51:10|300.31|298.31|300.34|298.34|300.34|298.34|300.31|298.31|4
1725753080000|2024-09-07 23:51:20|300.37|298.37|300.38|298.38|300.38|298.38|300.35|298.35|4
1725753090000|2024-09-07 23:51:30|300.35|298.35|300.31|298.31|300.35|298.35|300.31|298.31|8
1725753100000|2024-09-07 23:51:40|300.32|298.32|300.31|298.31|300.32|298.32|300.31|298.31|8
1725753110000|2024-09-07 23:51:50|300.32|298.32|300.31|298.31|300.34|298.34|300.31|298.31|11
1725753120000|2024-09-07 23:52:00|300.29|298.29|300.27|298.27|300.31|298.31|300.23|298.23|16
1725753130000|2024-09-07 23:52:10|300.29|298.29|300.29|298.29|300.29|298.29|300.28|298.28|9
1725753140000|2024-09-07 23:52:20|300.28|298.28|300.3|298.3|300.3|298.3|300.27|298.27|9
1725753150000|2024-09-07 23:52:30|300.29|298.29|300.29|298.29|300.3|298.3|300.29|298.29|3
1725753170000|2024-09-07 23:52:50|300.28|298.28|300.29|298.29|300.3|298.3|300.28|298.28|6
1725753180000|2024-09-07 23:53:00|300.3|298.3|300.32|298.32|300.32|298.32|300.3|298.3|3
1725753210000|2024-09-07 23:53:30|300.31|298.31|300.31|298.31|300.32|298.32|300.31|298.31|3
1725753230000|2024-09-07 23:53:50|300.25|298.25|300.14|298.14|300.25|298.25|300.14|298.14|15
1725753240000|2024-09-07 23:54:00|300.13|298.13|300.27|298.27|300.27|298.27|300.13|298.13|9
1725753250000|2024-09-07 23:54:10|300.28|298.28|300.39|298.39|300.39|298.39|300.27|298.27|15
1725753260000|2024-09-07 23:54:20|300.41|298.41|300.39|298.39|300.41|298.41|300.38|298.38|8
1725753270000|2024-09-07 23:54:30|300.42|298.42|300.42|298.42|300.42|298.42|300.4|298.4|3
1725753280000|2024-09-07 23:54:40|300.43|298.43|300.68|298.68|300.69|298.69|300.43|298.43|9
1725753290000|2024-09-07 23:54:50|300.71|298.71|300.69|298.69|300.71|298.71|300.66|298.66|12
1725753300000|2024-09-07 23:55:00|300.67|298.67|300.68|298.68|300.68|298.68|300.67|298.67|2
1725753310000|2024-09-07 23:55:10|300.69|298.69|300.68|298.68|300.69|298.69|300.67|298.67|3
1725753320000|2024-09-07 23:55:20|300.66|298.66|300.69|298.69|300.69|298.69|300.66|298.66|4
1725753330000|2024-09-07 23:55:30|300.7|298.7|300.72|298.72|300.72|298.72|300.7|298.7|2
1725753340000|2024-09-07 23:55:40|300.69|298.69|300.68|298.68|300.69|298.69|300.67|298.67|3
1725753350000|2024-09-07 23:55:50|300.69|298.69|300.68|298.68|300.69|298.69|300.68|298.68|2
1725753360000|2024-09-07 23:56:00|300.63|298.63|300.63|298.63|300.63|298.63|300.63|298.63|1
1725753400000|2024-09-07 23:56:40|300.61|298.61|300.56|298.56|300.61|298.61|300.56|298.56|4
1725753410000|2024-09-07 23:56:50|300.55|298.55|300.54|298.54|300.55|298.55|300.54|298.54|2
1725753420000|2024-09-07 23:57:00|300.55|298.55|300.55|298.55|300.55|298.55|300.54|298.54|3
1725753430000|2024-09-07 23:57:10|300.56|298.56|300.6|298.6|300.61|298.61|300.56|298.56|6
1725753440000|2024-09-07 23:57:20|300.61|298.61|300.62|298.62|300.62|298.62|300.6|298.6|6
1725753450000|2024-09-07 23:57:30|300.6|298.6|300.58|298.58|300.6|298.6|300.58|298.58|3
1725753460000|2024-09-07 23:57:40|300.56|298.56|300.53|298.53|300.56|298.56|300.53|298.53|4
1725753470000|2024-09-07 23:57:50|300.52|298.52|300.52|298.52|300.52|298.52|300.52|298.52|1
1725753480000|2024-09-07 23:58:00|300.51|298.51|300.43|298.43|300.51|298.51|300.43|298.43|9
1725753490000|2024-09-07 23:58:10|300.44|298.44|300.47|298.47|300.48|298.48|300.44|298.44|5
1725753510000|2024-09-07 23:58:30|300.48|298.48|300.48|298.48|300.48|298.48|300.48|298.48|1
1725753520000|2024-09-07 23:58:40|300.47|298.47|300.43|298.43|300.48|298.48|300.43|298.43|9
1725753530000|2024-09-07 23:58:50|300.44|298.44|300.52|298.52|300.52|298.52|300.44|298.44|7
1725753540000|2024-09-07 23:59:00|300.53|298.53|300.46|298.46|300.53|298.53|300.46|298.46|10
1725753550000|2024-09-07 23:59:10|300.45|298.45|300.49|298.49|300.49|298.49|300.45|298.45|5
1725753560000|2024-09-07 23:59:20|300.5|298.5|300.47|298.47|300.5|298.5|300.46|298.46|10
1725753570000|2024-09-07 23:59:30|300.48|298.48|300.43|298.43|300.48|298.48|300.43|298.43|4
1725753580000|2024-09-07 23:59:40|300.38|298.38|300.34|298.34|300.38|298.38|300.34|298.34|9
1725753590000|2024-09-07 23:59:50|300.35|298.35|300.35|298.35|300.37|298.37|300.34|298.34|14
1725753600000|2024-09-08 00:00:00|300.36|298.36|300.5|298.5|300.51|298.51|300.36|298.36|12
1725753610000|2024-09-08 00:00:10|300.51|298.51|300.48|298.48|300.51|298.51|300.48|298.48|12
1725753620000|2024-09-08 00:00:20|300.47|298.47|300.42|298.42|300.47|298.47|300.4|298.4|6
1725753630000|2024-09-08 00:00:30|300.41|298.41|300.39|298.39|300.41|298.41|300.38|298.38|7
1725753640000|2024-09-08 00:00:40|300.4|298.4|300.47|298.47|300.48|298.48|300.39|298.39|12
1725753650000|2024-09-08 00:00:50|300.49|298.49|300.49|298.49|300.49|298.49|300.49|298.49|1
1725753660000|2024-09-08 00:01:00|300.5|298.5|300.5|298.5|300.52|298.52|300.49|298.49|10
1725753670000|2024-09-08 00:01:10|300.51|298.51|300.52|298.52|300.54|298.54|300.51|298.51|4
1725753680000|2024-09-08 00:01:20|300.5|298.5|300.49|298.49|300.5|298.5|300.49|298.49|4
1725753690000|2024-09-08 00:01:30|300.48|298.48|300.38|298.38|300.5|298.5|300.34|298.34|13
1725753700000|2024-09-08 00:01:40|300.39|298.39|300.38|298.38|300.39|298.39|300.35|298.35|7
1725753710000|2024-09-08 00:01:50|300.36|298.36|300.33|298.33|300.36|298.36|300.33|298.33|2
1725753720000|2024-09-08 00:02:00|300.35|298.35|300.43|298.43|300.43|298.43|300.33|298.33|7
1725753730000|2024-09-08 00:02:10|300.44|298.44|300.44|298.44|300.44|298.44|300.39|298.39|8
1725753750000|2024-09-08 00:02:30|300.46|298.46|300.48|298.48|300.48|298.48|300.46|298.46|2
1725753760000|2024-09-08 00:02:40|300.47|298.47|300.46|298.46|300.47|298.47|300.46|298.46|4
1725753770000|2024-09-08 00:02:50|300.45|298.45|300.43|298.43|300.45|298.45|300.43|298.43|3
1725753780000|2024-09-08 00:03:00|300.44|298.44|300.43|298.43|300.46|298.46|300.42|298.42|7
1725753790000|2024-09-08 00:03:10|300.42|298.42|300.41|298.41|300.43|298.43|300.41|298.41|4
1725753800000|2024-09-08 00:03:20|300.4|298.4|300.32|298.32|300.4|298.4|300.32|298.32|6
1725753810000|2024-09-08 00:03:30|300.31|298.31|300.39|298.39|300.4|298.4|300.29|298.29|9
1725753820000|2024-09-08 00:03:40|300.38|298.38|300.37|298.37|300.38|298.38|300.36|298.36|3
1725753840000|2024-09-08 00:04:00|300.38|298.38|300.47|298.47|300.48|298.48|300.37|298.37|11
1725753850000|2024-09-08 00:04:10|300.46|298.46|300.44|298.44|300.46|298.46|300.44|298.44|2
1725753860000|2024-09-08 00:04:20|300.43|298.43|300.45|298.45|300.47|298.47|300.43|298.43|11
1725753870000|2024-09-08 00:04:30|300.46|298.46|300.44|298.44|300.46|298.46|300.42|298.42|9
1725753880000|2024-09-08 00:04:40|300.45|298.45|300.46|298.46|300.47|298.47|300.45|298.45|6
1725753890000|2024-09-08 00:04:50|300.47|298.47|300.47|298.47|300.47|298.47|300.47|298.47|1
1725753900000|2024-09-08 00:05:00|300.46|298.46|300.26|298.26|300.48|298.48|300.26|298.26|11
1725753910000|2024-09-08 00:05:10|300.27|298.27|300.17|298.17|300.27|298.27|300.16|298.16|12
1725753920000|2024-09-08 00:05:20|300.16|298.16|300.16|298.16|300.17|298.17|300.13|298.13|11
1725753930000|2024-09-08 00:05:30|300.17|298.17|300.11|298.11|300.17|298.17|300.11|298.11|7
1725753940000|2024-09-08 00:05:40|300.09|298.09|300.13|298.13|300.15|298.15|300.09|298.09|10
1725753950000|2024-09-08 00:05:50|300.15|298.15|300.1|298.1|300.15|298.15|300.08|298.08|9
1725753960000|2024-09-08 00:06:00|300.09|298.09|300.13|298.13|300.13|298.13|300.08|298.08|6
1725753970000|2024-09-08 00:06:10|300.12|298.12|300.04|298.04|300.13|298.13|300.02|298.02|11
1725753980000|2024-09-08 00:06:20|300.05|298.05|300.06|298.06|300.06|298.06|300.04|298.04|6
1725753990000|2024-09-08 00:06:30|300.07|298.07|300.03|298.03|300.07|298.07|300.02|298.02|6
1725754000000|2024-09-08 00:06:40|300.04|298.04|300.03|298.03|300.04|298.04|300.03|298.03|8
1725754010000|2024-09-08 00:06:50|300.02|298.02|300.11|298.11|300.11|298.11|300.02|298.02|9
1725754020000|2024-09-08 00:07:00|300.1|298.1|299.99|297.99|300.11|298.11|299.99|297.99|9
1725754030000|2024-09-08 00:07:10|299.98|297.98|300.04|298.04|300.04|298.04|299.9|297.9|13
1725754040000|2024-09-08 00:07:20|300.03|298.03|299.98|297.98|300.04|298.04|299.98|297.98|4
1725754050000|2024-09-08 00:07:30|299.95|297.95|299.91|297.91|299.95|297.95|299.9|297.9|12
1725754060000|2024-09-08 00:07:40|299.94|297.94|300.09|298.09|300.09|298.09|299.94|297.94|10
1725754070000|2024-09-08 00:07:50|300.07|298.07|300.02|298.02|300.09|298.09|300.02|298.02|6
1725754080000|2024-09-08 00:08:00|300.01|298.01|299.95|297.95|300.01|298.01|299.95|297.95|7
1725754090000|2024-09-08 00:08:10|299.96|297.96|299.99|297.99|299.99|297.99|299.96|297.96|7
1725754100000|2024-09-08 00:08:20|299.98|297.98|299.94|297.94|299.99|297.99|299.94|297.94|5
1725754110000|2024-09-08 00:08:30|299.92|297.92|299.92|297.92|299.92|297.92|299.92|297.92|1
1725754120000|2024-09-08 00:08:40|299.93|297.93|299.92|297.92|299.93|297.93|299.92|297.92|2
1725754130000|2024-09-08 00:08:50|299.91|297.91|299.88|297.88|299.91|297.91|299.87|297.87|5
1725754140000|2024-09-08 00:09:00|299.89|297.89|299.97|297.97|299.97|297.97|299.88|297.88|10
1725754150000|2024-09-08 00:09:10|299.95|297.95|299.88|297.88|299.95|297.95|299.87|297.87|6
1725754160000|2024-09-08 00:09:20|299.89|297.89|299.97|297.97|299.97|297.97|299.89|297.89|10
1725754170000|2024-09-08 00:09:30|299.98|297.98|299.96|297.96|299.98|297.98|299.96|297.96|6
1725754180000|2024-09-08 00:09:40|299.93|297.93|299.94|297.94|299.94|297.94|299.91|297.91|13
1725754190000|2024-09-08 00:09:50|299.93|297.93|300.02|298.02|300.02|298.02|299.93|297.93|12
1725754200000|2024-09-08 00:10:00|300.01|298.01|300.16|298.16|300.22|298.22|300.01|298.01|12
1725754210000|2024-09-08 00:10:10|300.15|298.15|300.09|298.09|300.15|298.15|300.07|298.07|11
1725754220000|2024-09-08 00:10:20|300.08|298.08|300.06|298.06|300.09|298.09|300.04|298.04|7
1725754230000|2024-09-08 00:10:30|300.08|298.08|300.07|298.07|300.09|298.09|300.06|298.06|10
1725754240000|2024-09-08 00:10:40|300.06|298.06|300.04|298.04|300.06|298.06|300.03|298.03|6
1725754250000|2024-09-08 00:10:50|300.03|298.03|300.03|298.03|300.06|298.06|300.03|298.03|6
1725754260000|2024-09-08 00:11:00|300.04|298.04|300.04|298.04|300.05|298.05|300.03|298.03|7
1725754270000|2024-09-08 00:11:10|300.03|298.03|300.04|298.04|300.04|298.04|300.02|298.02|8
1725754280000|2024-09-08 00:11:20|300.03|298.03|300.03|298.03|300.04|298.04|300.02|298.02|8
1725754290000|2024-09-08 00:11:30|300.02|298.02|300.01|298.01|300.03|298.03|299.99|297.99|9
1725754300000|2024-09-08 00:11:40|300.02|298.02|299.94|297.94|300.02|298.02|299.94|297.94|9
1725754310000|2024-09-08 00:11:50|299.92|297.92|299.92|297.92|299.94|297.94|299.91|297.91|11
1725754320000|2024-09-08 00:12:00|299.91|297.91|299.95|297.95|299.98|297.98|299.91|297.91|10
1725754330000|2024-09-08 00:12:10|299.96|297.96|299.99|297.99|300.01|298.01|299.95|297.95|10
1725754340000|2024-09-08 00:12:20|300|298|300.08|298.08|300.08|298.08|299.99|297.99|8
1725754350000|2024-09-08 00:12:30|300.07|298.07|300.06|298.06|300.07|298.07|300.06|298.06|2
1725754360000|2024-09-08 00:12:40|300.07|298.07|300.05|298.05|300.07|298.07|300.04|298.04|10
1725754370000|2024-09-08 00:12:50|300.08|298.08|300.07|298.07|300.08|298.08|300.07|298.07|2
1725754380000|2024-09-08 00:13:00|300.06|298.06|300.07|298.07|300.1|298.1|300.05|298.05|9
1725754390000|2024-09-08 00:13:10|300.08|298.08|300.09|298.09|300.1|298.1|300.08|298.08|4
1725754400000|2024-09-08 00:13:20|300.1|298.1|300.03|298.03|300.1|298.1|300.03|298.03|11
1725754410000|2024-09-08 00:13:30|300.04|298.04|300.06|298.06|300.06|298.06|300.03|298.03|9
1725754420000|2024-09-08 00:13:40|300.07|298.07|300.07|298.07|300.07|298.07|300.06|298.06|7
1725754430000|2024-09-08 00:13:50|300.06|298.06|300.06|298.06|300.07|298.07|300.06|298.06|3
1725754440000|2024-09-08 00:14:00|300.07|298.07|300.07|298.07|300.08|298.08|300.06|298.06|11
1725754450000|2024-09-08 00:14:10|300.08|298.08|300.09|298.09|300.09|298.09|300.07|298.07|5
1725754460000|2024-09-08 00:14:20|300.08|298.08|300.11|298.11|300.11|298.11|300.08|298.08|6
1725754480000|2024-09-08 00:14:40|300.1|298.1|300.09|298.09|300.11|298.11|300.09|298.09|5
1725754490000|2024-09-08 00:14:50|300.08|298.08|300.11|298.11|300.11|298.11|300.08|298.08|3
1725754500000|2024-09-08 00:15:00|300.14|298.14|300.15|298.15|300.2|298.2|300.1|298.1|19
1725754510000|2024-09-08 00:15:10|300.14|298.14|300.13|298.13|300.15|298.15|300.1|298.1|12
1725754520000|2024-09-08 00:15:20|300.12|298.12|300.11|298.11|300.13|298.13|300.11|298.11|10
1725754530000|2024-09-08 00:15:30|300.12|298.12|300.11|298.11|300.12|298.12|300.11|298.11|2
1725754540000|2024-09-08 00:15:40|300.1|298.1|300.1|298.1|300.12|298.12|300.1|298.1|12
1725754550000|2024-09-08 00:15:50|300.11|298.11|300.14|298.14|300.14|298.14|300.11|298.11|6
1725754560000|2024-09-08 00:16:00|300.18|298.18|300.18|298.18|300.19|298.19|300.17|298.17|7
1725754570000|2024-09-08 00:16:10|300.19|298.19|300.17|298.17|300.19|298.19|300.12|298.12|11
1725754580000|2024-09-08 00:16:20|300.2|298.2|300.21|298.21|300.23|298.23|300.2|298.2|5
1725754600000|2024-09-08 00:16:40|300.22|298.22|300.22|298.22|300.22|298.22|300.22|298.22|1
1725754610000|2024-09-08 00:16:50|300.23|298.23|300.3|298.3|300.3|298.3|300.23|298.23|8
1725754620000|2024-09-08 00:17:00|300.29|298.29|300.43|298.43|300.46|298.46|300.29|298.29|10
1725754630000|2024-09-08 00:17:10|300.41|298.41|300.44|298.44|300.44|298.44|300.41|298.41|4
1725754640000|2024-09-08 00:17:20|300.45|298.45|300.48|298.48|300.48|298.48|300.45|298.45|3
1725754650000|2024-09-08 00:17:30|300.44|298.44|300.43|298.43|300.44|298.44|300.4|298.4|8
1725754660000|2024-09-08 00:17:40|300.44|298.44|300.45|298.45|300.45|298.45|300.44|298.44|2
1725754670000|2024-09-08 00:17:50|300.44|298.44|300.44|298.44|300.44|298.44|300.44|298.44|1
1725754680000|2024-09-08 00:18:00|300.43|298.43|300.44|298.44|300.44|298.44|300.31|298.31|15
1725754710000|2024-09-08 00:18:30|300.43|298.43|300.4|298.4|300.43|298.43|300.39|298.39|3
1725754720000|2024-09-08 00:18:40|300.41|298.41|300.41|298.41|300.41|298.41|300.4|298.4|3
1725754730000|2024-09-08 00:18:50|300.42|298.42|300.41|298.41|300.42|298.42|300.4|298.4|6
1725754740000|2024-09-08 00:19:00|300.4|298.4|300.4|298.4|300.44|298.44|300.39|298.39|13
1725754750000|2024-09-08 00:19:10|300.42|298.42|300.41|298.41|300.42|298.42|300.4|298.4|8
1725754760000|2024-09-08 00:19:20|300.4|298.4|300.4|298.4|300.41|298.41|300.4|298.4|11
1725754770000|2024-09-08 00:19:30|300.41|298.41|300.38|298.38|300.41|298.41|300.38|298.38|4
1725754780000|2024-09-08 00:19:40|300.34|298.34|300.35|298.35|300.35|298.35|300.32|298.32|5
1725754790000|2024-09-08 00:19:50|300.36|298.36|300.36|298.36|300.36|298.36|300.36|298.36|1
1725754800000|2024-09-08 00:20:00|300.35|298.35|300.34|298.34|300.35|298.35|300.33|298.33|3
1725754810000|2024-09-08 00:20:10|300.33|298.33|300.3|298.3|300.33|298.33|300.29|298.29|6
1725754820000|2024-09-08 00:20:20|300.34|298.34|300.38|298.38|300.38|298.38|300.34|298.34|3
1725754830000|2024-09-08 00:20:30|300.39|298.39|300.42|298.42|300.42|298.42|300.39|298.39|8
1725754840000|2024-09-08 00:20:40|300.41|298.41|300.42|298.42|300.42|298.42|300.41|298.41|2
1725754850000|2024-09-08 00:20:50|300.43|298.43|300.44|298.44|300.44|298.44|300.43|298.43|2
1725754860000|2024-09-08 00:21:00|300.45|298.45|300.47|298.47|300.47|298.47|300.45|298.45|2
1725754870000|2024-09-08 00:21:10|300.48|298.48|300.49|298.49|300.49|298.49|300.48|298.48|4
1725754880000|2024-09-08 00:21:20|300.45|298.45|300.41|298.41|300.47|298.47|300.41|298.41|7
1725754900000|2024-09-08 00:21:40|300.42|298.42|300.42|298.42|300.42|298.42|300.38|298.38|9
1725754910000|2024-09-08 00:21:50|300.43|298.43|300.44|298.44|300.44|298.44|300.41|298.41|5
1725754920000|2024-09-08 00:22:00|300.43|298.43|300.43|298.43|300.43|298.43|300.39|298.39|9
1725754940000|2024-09-08 00:22:20|300.44|298.44|300.44|298.44|300.44|298.44|300.44|298.44|1
1725754950000|2024-09-08 00:22:30|300.43|298.43|300.44|298.44|300.44|298.44|300.43|298.43|2
1725754960000|2024-09-08 00:22:40|300.45|298.45|300.45|298.45|300.45|298.45|300.45|298.45|1
1725754980000|2024-09-08 00:23:00|300.43|298.43|300.44|298.44|300.45|298.45|300.43|298.43|4
1725754990000|2024-09-08 00:23:10|300.45|298.45|300.45|298.45|300.45|298.45|300.45|298.45|1
1725755000000|2024-09-08 00:23:20|300.46|298.46|300.54|298.54|300.54|298.54|300.45|298.45|9
1725755020000|2024-09-08 00:23:40|300.65|298.65|300.68|298.68|300.72|298.72|300.65|298.65|10
1725755030000|2024-09-08 00:23:50|300.69|298.69|300.72|298.72|300.72|298.72|300.68|298.68|9
1725755040000|2024-09-08 00:24:00|300.73|298.73|300.73|298.73|300.73|298.73|300.73|298.73|1
1725755050000|2024-09-08 00:24:10|300.72|298.72|300.72|298.72|300.72|298.72|300.72|298.72|1
1725755060000|2024-09-08 00:24:20|300.73|298.73|300.77|298.77|300.78|298.78|300.72|298.72|9
1725755070000|2024-09-08 00:24:30|300.78|298.78|300.75|298.75|300.78|298.78|300.75|298.75|5
1725755090000|2024-09-08 00:24:50|300.72|298.72|300.74|298.74|300.74|298.74|300.72|298.72|3
1725755100000|2024-09-08 00:25:00|300.72|298.72|300.74|298.74|300.74|298.74|300.72|298.72|2
1725755110000|2024-09-08 00:25:10|300.72|298.72|300.73|298.73|300.73|298.73|300.72|298.72|2
1725755120000|2024-09-08 00:25:20|300.74|298.74|300.74|298.74|300.74|298.74|300.74|298.74|1
1725755140000|2024-09-08 00:25:40|300.72|298.72|300.71|298.71|300.72|298.72|300.7|298.7|5
1725755150000|2024-09-08 00:25:50|300.69|298.69|300.73|298.73|300.73|298.73|300.69|298.69|12
1725755160000|2024-09-08 00:26:00|300.74|298.74|300.69|298.69|300.75|298.75|300.67|298.67|17
1725755170000|2024-09-08 00:26:10|300.68|298.68|300.66|298.66|300.68|298.68|300.66|298.66|7
1725755180000|2024-09-08 00:26:20|300.65|298.65|300.66|298.66|300.66|298.66|300.64|298.64|4
1725755190000|2024-09-08 00:26:30|300.65|298.65|300.6|298.6|300.65|298.65|300.59|298.59|5
1725755200000|2024-09-08 00:26:40|300.62|298.62|300.61|298.61|300.64|298.64|300.59|298.59|13
1725755210000|2024-09-08 00:26:50|300.62|298.62|300.59|298.59|300.62|298.62|300.59|298.59|6
1725755220000|2024-09-08 00:27:00|300.58|298.58|300.56|298.56|300.58|298.58|300.52|298.52|14
1725755230000|2024-09-08 00:27:10|300.54|298.54|300.57|298.57|300.58|298.58|300.53|298.53|13
1725755240000|2024-09-08 00:27:20|300.54|298.54|300.48|298.48|300.54|298.54|300.48|298.48|2
1725755250000|2024-09-08 00:27:30|300.5|298.5|300.49|298.49|300.5|298.5|300.49|298.49|2
1725755260000|2024-09-08 00:27:40|300.48|298.48|300.38|298.38|300.48|298.48|300.37|298.37|5
1725755270000|2024-09-08 00:27:50|300.4|298.4|300.39|298.39|300.4|298.4|300.38|298.38|8
1725755280000|2024-09-08 00:28:00|300.4|298.4|300.38|298.38|300.4|298.4|300.38|298.38|5
1725755290000|2024-09-08 00:28:10|300.39|298.39|300.38|298.38|300.39|298.39|300.38|298.38|4
1725755300000|2024-09-08 00:28:20|300.34|298.34|300.34|298.34|300.36|298.36|300.33|298.33|13
1725755310000|2024-09-08 00:28:30|300.33|298.33|300.36|298.36|300.36|298.36|300.33|298.33|8
1725755320000|2024-09-08 00:28:40|300.37|298.37|300.37|298.37|300.39|298.39|300.36|298.36|10
1725755330000|2024-09-08 00:28:50|300.38|298.38|300.39|298.39|300.41|298.41|300.38|298.38|7
1725755360000|2024-09-08 00:29:20|300.37|298.37|300.36|298.36|300.37|298.37|300.36|298.36|2
1725755370000|2024-09-08 00:29:30|300.37|298.37|300.36|298.36|300.37|298.37|300.36|298.36|2
1725755380000|2024-09-08 00:29:40|300.35|298.35|300.29|298.29|300.35|298.35|300.29|298.29|4
1725755390000|2024-09-08 00:29:50|300.32|298.32|300.24|298.24|300.33|298.33|300.24|298.24|6
1725755400000|2024-09-08 00:30:00|300.26|298.26|300.28|298.28|300.28|298.28|300.26|298.26|4
1725755410000|2024-09-08 00:30:10|300.27|298.27|300.29|298.29|300.29|298.29|300.27|298.27|3
1725755420000|2024-09-08 00:30:20|300.27|298.27|300.25|298.25|300.27|298.27|300.25|298.25|5
1725755430000|2024-09-08 00:30:30|300.24|298.24|300.24|298.24|300.25|298.25|300.24|298.24|9
1725755440000|2024-09-08 00:30:40|300.25|298.25|300.29|298.29|300.29|298.29|300.25|298.25|4
1725755450000|2024-09-08 00:30:50|300.3|298.3|300.28|298.28|300.3|298.3|300.28|298.28|5
1725755460000|2024-09-08 00:31:00|300.25|298.25|300.07|298.07|300.26|298.26|300.07|298.07|11
1725755470000|2024-09-08 00:31:10|300.11|298.11|300.2|298.2|300.2|298.2|300.11|298.11|13
1725755480000|2024-09-08 00:31:20|300.23|298.23|300.29|298.29|300.3|298.3|300.2|298.2|14
1725755490000|2024-09-08 00:31:30|300.28|298.28|300.27|298.27|300.29|298.29|300.26|298.26|9
1725755500000|2024-09-08 00:31:40|300.29|298.29|300.29|298.29|300.3|298.3|300.29|298.29|3
1725755510000|2024-09-08 00:31:50|300.28|298.28|300.28|298.28|300.29|298.29|300.28|298.28|3
1725755520000|2024-09-08 00:32:00|300.27|298.27|300.21|298.21|300.28|298.28|300.21|298.21|11
1725755530000|2024-09-08 00:32:10|300.2|298.2|300.25|298.25|300.25|298.25|300.2|298.2|5
1725755540000|2024-09-08 00:32:20|300.24|298.24|300.27|298.27|300.27|298.27|300.2|298.2|14
1725755550000|2024-09-08 00:32:30|300.26|298.26|300.27|298.27|300.27|298.27|300.26|298.26|2
1725755560000|2024-09-08 00:32:40|300.3|298.3|300.29|298.29|300.31|298.31|300.29|298.29|4
1725755570000|2024-09-08 00:32:50|300.3|298.3|300.36|298.36|300.36|298.36|300.3|298.3|8
1725755580000|2024-09-08 00:33:00|300.33|298.33|300.36|298.36|300.36|298.36|300.33|298.33|12
1725755590000|2024-09-08 00:33:10|300.34|298.34|300.27|298.27|300.34|298.34|300.26|298.26|7
1725755600000|2024-09-08 00:33:20|300.26|298.26|300.34|298.34|300.36|298.36|300.26|298.26|13
1725755610000|2024-09-08 00:33:30|300.35|298.35|300.4|298.4|300.4|298.4|300.35|298.35|9
1725755640000|2024-09-08 00:34:00|300.39|298.39|300.4|298.4|300.4|298.4|300.39|298.39|6
1725755650000|2024-09-08 00:34:10|300.41|298.41|300.48|298.48|300.48|298.48|300.41|298.41|5
1725755660000|2024-09-08 00:34:20|300.45|298.45|300.44|298.44|300.45|298.45|300.44|298.44|2
1725755670000|2024-09-08 00:34:30|300.4|298.4|300.41|298.41|300.42|298.42|300.4|298.4|4
1725755680000|2024-09-08 00:34:40|300.39|298.39|300.39|298.39|300.39|298.39|300.39|298.39|1
1725755690000|2024-09-08 00:34:50|300.4|298.4|300.41|298.41|300.41|298.41|300.39|298.39|4
1725755700000|2024-09-08 00:35:00|300.43|298.43|300.44|298.44|300.44|298.44|300.42|298.42|4
1725755710000|2024-09-08 00:35:10|300.42|298.42|300.42|298.42|300.42|298.42|300.41|298.41|3
1725755720000|2024-09-08 00:35:20|300.43|298.43|300.42|298.42|300.47|298.47|300.36|298.36|17
1725755730000|2024-09-08 00:35:30|300.41|298.41|300.41|298.41|300.42|298.42|300.4|298.4|11
1725755740000|2024-09-08 00:35:40|300.42|298.42|300.41|298.41|300.42|298.42|300.41|298.41|4
1725755750000|2024-09-08 00:35:50|300.42|298.42|300.41|298.41|300.43|298.43|300.41|298.41|5
1725755760000|2024-09-08 00:36:00|300.37|298.37|300.3|298.3|300.37|298.37|300.3|298.3|9
1725755770000|2024-09-08 00:36:10|300.26|298.26|300.44|298.44|300.44|298.44|300.25|298.25|10
1725755780000|2024-09-08 00:36:20|300.45|298.45|300.45|298.45|300.45|298.45|300.45|298.45|1
1725755790000|2024-09-08 00:36:30|300.44|298.44|300.44|298.44|300.44|298.44|300.44|298.44|1
1725755800000|2024-09-08 00:36:40|300.45|298.45|300.45|298.45|300.45|298.45|300.45|298.45|1
1725755810000|2024-09-08 00:36:50|300.47|298.47|300.47|298.47|300.47|298.47|300.45|298.45|3
1725755820000|2024-09-08 00:37:00|300.45|298.45|300.44|298.44|300.45|298.45|300.44|298.44|2
1725755830000|2024-09-08 00:37:10|300.45|298.45|300.48|298.48|300.48|298.48|300.45|298.45|3
1725755840000|2024-09-08 00:37:20|300.46|298.46|300.48|298.48|300.48|298.48|300.46|298.46|4
1725755850000|2024-09-08 00:37:30|300.46|298.46|300.44|298.44|300.48|298.48|300.44|298.44|4
1725755880000|2024-09-08 00:38:00|300.45|298.45|300.44|298.44|300.45|298.45|300.44|298.44|2
1725755890000|2024-09-08 00:38:10|300.4|298.4|300.4|298.4|300.4|298.4|300.4|298.4|1
1725755900000|2024-09-08 00:38:20|300.41|298.41|300.43|298.43|300.43|298.43|300.41|298.41|2
1725755910000|2024-09-08 00:38:30|300.42|298.42|300.41|298.41|300.42|298.42|300.41|298.41|4
1725755920000|2024-09-08 00:38:40|300.42|298.42|300.43|298.43|300.43|298.43|300.42|298.42|2
1725755930000|2024-09-08 00:38:50|300.41|298.41|300.41|298.41|300.41|298.41|300.41|298.41|1
1725755940000|2024-09-08 00:39:00|300.4|298.4|300.4|298.4|300.4|298.4|300.4|298.4|1
1725755970000|2024-09-08 00:39:30|300.39|298.39|300.4|298.4|300.4|298.4|300.39|298.39|8
1725755980000|2024-09-08 00:39:40|300.39|298.39|300.31|298.31|300.39|298.39|300.31|298.31|4
1725755990000|2024-09-08 00:39:50|300.32|298.32|300.31|298.31|300.32|298.32|300.3|298.3|4
1725756000000|2024-09-08 00:40:00|300.32|298.32|300.3|298.3|300.32|298.32|300.3|298.3|3
1725756010000|2024-09-08 00:40:10|300.32|298.32|300.32|298.32|300.32|298.32|300.32|298.32|1
1725756020000|2024-09-08 00:40:20|300.31|298.31|300.3|298.3|300.31|298.31|300.3|298.3|6
1725756030000|2024-09-08 00:40:30|300.31|298.31|300.29|298.29|300.31|298.31|300.29|298.29|2
1725756040000|2024-09-08 00:40:40|300.3|298.3|300.41|298.41|300.42|298.42|300.3|298.3|7
1725756050000|2024-09-08 00:40:50|300.4|298.4|300.4|298.4|300.4|298.4|300.38|298.38|13
1725756060000|2024-09-08 00:41:00|300.41|298.41|300.41|298.41|300.41|298.41|300.4|298.4|3
1725756070000|2024-09-08 00:41:10|300.4|298.4|300.39|298.39|300.4|298.4|300.39|298.39|6
1725756080000|2024-09-08 00:41:20|300.4|298.4|300.4|298.4|300.4|298.4|300.4|298.4|1
1725756090000|2024-09-08 00:41:30|300.39|298.39|300.4|298.4|300.4|298.4|300.39|298.39|12
1725756100000|2024-09-08 00:41:40|300.39|298.39|300.4|298.4|300.4|298.4|300.39|298.39|14
1725756110000|2024-09-08 00:41:50|300.39|298.39|300.4|298.4|300.4|298.4|300.39|298.39|2
1725756120000|2024-09-08 00:42:00|300.41|298.41|300.45|298.45|300.45|298.45|300.41|298.41|16
1725756130000|2024-09-08 00:42:10|300.47|298.47|300.46|298.46|300.48|298.48|300.46|298.46|3
1725756150000|2024-09-08 00:42:30|300.45|298.45|300.44|298.44|300.45|298.45|300.44|298.44|2
1725756170000|2024-09-08 00:42:50|300.42|298.42|300.39|298.39|300.42|298.42|300.39|298.39|2
1725756180000|2024-09-08 00:43:00|300.4|298.4|300.11|298.11|300.4|298.4|300.1|298.1|13
1725756190000|2024-09-08 00:43:10|300.12|298.12|300.12|298.12|300.13|298.13|300.12|298.12|13
1725756200000|2024-09-08 00:43:20|300.13|298.13|300.09|298.09|300.13|298.13|300.09|298.09|9
1725756210000|2024-09-08 00:43:30|300.06|298.06|299.98|297.98|300.06|298.06|299.98|297.98|12
1725756220000|2024-09-08 00:43:40|299.93|297.93|299.85|297.85|299.94|297.94|299.85|297.85|8
1725756230000|2024-09-08 00:43:50|299.86|297.86|299.74|297.74|299.86|297.86|299.74|297.74|22
1725756240000|2024-09-08 00:44:00|299.77|297.77|299.73|297.73|299.77|297.77|299.71|297.71|9
1725756250000|2024-09-08 00:44:10|299.72|297.72|299.79|297.79|299.81|297.81|299.72|297.72|14
1725756260000|2024-09-08 00:44:20|299.8|297.8|299.68|297.68|299.8|297.8|299.67|297.67|17
1725756270000|2024-09-08 00:44:30|299.7|297.7|299.62|297.62|299.7|297.7|299.6|297.6|22
1725756280000|2024-09-08 00:44:40|299.63|297.63|299.65|297.65|299.65|297.65|299.61|297.61|15
1725756290000|2024-09-08 00:44:50|299.66|297.66|299.66|297.66|299.66|297.66|299.66|297.66|1
1725756300000|2024-09-08 00:45:00|299.71|297.71|299.69|297.69|299.72|297.72|299.66|297.66|17
1725756310000|2024-09-08 00:45:10|299.7|297.7|299.72|297.72|299.72|297.72|299.69|297.69|9
1725756320000|2024-09-08 00:45:20|299.71|297.71|299.71|297.71|299.74|297.74|299.7|297.7|9
1725756330000|2024-09-08 00:45:30|299.72|297.72|299.76|297.76|299.76|297.76|299.71|297.71|8
1725756340000|2024-09-08 00:45:40|299.75|297.75|299.88|297.88|299.94|297.94|299.75|297.75|10
1725756350000|2024-09-08 00:45:50|299.86|297.86|299.87|297.87|299.88|297.88|299.86|297.86|5
1725756370000|2024-09-08 00:46:10|299.85|297.85|299.71|297.71|299.85|297.85|299.71|297.71|18
1725756380000|2024-09-08 00:46:20|299.72|297.72|299.72|297.72|299.73|297.73|299.69|297.69|14
1725756390000|2024-09-08 00:46:30|299.71|297.71|299.72|297.72|299.72|297.72|299.69|297.69|7
1725756400000|2024-09-08 00:46:40|299.71|297.71|299.68|297.68|299.71|297.71|299.64|297.64|12
1725756410000|2024-09-08 00:46:50|299.67|297.67|299.7|297.7|299.73|297.73|299.67|297.67|11
1725756420000|2024-09-08 00:47:00|299.69|297.69|299.78|297.78|299.78|297.78|299.69|297.69|13
1725756430000|2024-09-08 00:47:10|299.79|297.79|299.88|297.88|299.9|297.9|299.79|297.79|18
1725756440000|2024-09-08 00:47:20|299.86|297.86|299.83|297.83|299.87|297.87|299.81|297.81|6
1725756450000|2024-09-08 00:47:30|299.84|297.84|299.94|297.94|299.94|297.94|299.84|297.84|18
1725756460000|2024-09-08 00:47:40|299.95|297.95|299.95|297.95|299.97|297.97|299.94|297.94|6
1725756470000|2024-09-08 00:47:50|299.94|297.94|299.93|297.93|299.94|297.94|299.93|297.93|2
1725756480000|2024-09-08 00:48:00|299.94|297.94|299.93|297.93|299.94|297.94|299.93|297.93|4
1725756490000|2024-09-08 00:48:10|299.94|297.94|299.97|297.97|299.97|297.97|299.93|297.93|12
1725756500000|2024-09-08 00:48:20|299.96|297.96|299.91|297.91|299.96|297.96|299.91|297.91|7
1725756520000|2024-09-08 00:48:40|299.92|297.92|299.93|297.93|299.94|297.94|299.91|297.91|9
1725756530000|2024-09-08 00:48:50|299.94|297.94|300|298|300|298|299.93|297.93|7
1725756540000|2024-09-08 00:49:00|299.99|297.99|300.06|298.06|300.06|298.06|299.99|297.99|7
1725756550000|2024-09-08 00:49:10|300.08|298.08|300.08|298.08|300.11|298.11|300.06|298.06|15
1725756560000|2024-09-08 00:49:20|300.09|298.09|300.09|298.09|300.09|298.09|300.08|298.08|3
1725756570000|2024-09-08 00:49:30|300.11|298.11|300.12|298.12|300.12|298.12|300.11|298.11|4
1725756580000|2024-09-08 00:49:40|300.11|298.11|300.21|298.21|300.22|298.22|300.11|298.11|15
1725756590000|2024-09-08 00:49:50|300.2|298.2|300.21|298.21|300.21|298.21|300.2|298.2|4
1725756600000|2024-09-08 00:50:00|300.2|298.2|300.24|298.24|300.24|298.24|300.16|298.16|9
1725756610000|2024-09-08 00:50:10|300.23|298.23|300.23|298.23|300.24|298.24|300.23|298.23|3
1725756620000|2024-09-08 00:50:20|300.24|298.24|300.23|298.23|300.24|298.24|300.23|298.23|4
1725756630000|2024-09-08 00:50:30|300.22|298.22|300.19|298.19|300.22|298.22|300.17|298.17|18
1725756640000|2024-09-08 00:50:40|300.2|298.2|300.24|298.24|300.24|298.24|300.19|298.19|10
1725756650000|2024-09-08 00:50:50|300.21|298.21|300.31|298.31|300.31|298.31|300.21|298.21|9
1725756660000|2024-09-08 00:51:00|300.3|298.3|300.45|298.45|300.45|298.45|300.3|298.3|11
1725756670000|2024-09-08 00:51:10|300.44|298.44|300.42|298.42|300.44|298.44|300.42|298.42|2
1725756680000|2024-09-08 00:51:20|300.44|298.44|300.72|298.72|300.73|298.73|300.43|298.43|13
1725756690000|2024-09-08 00:51:30|300.71|298.71|300.72|298.72|300.73|298.73|300.71|298.71|4
1725756700000|2024-09-08 00:51:40|300.71|298.71|300.71|298.71|300.72|298.72|300.68|298.68|12
1725756710000|2024-09-08 00:51:50|300.72|298.72|300.71|298.71|300.72|298.72|300.7|298.7|10
1725756720000|2024-09-08 00:52:00|300.7|298.7|300.72|298.72|300.72|298.72|300.7|298.7|5
1725756730000|2024-09-08 00:52:10|300.71|298.71|300.75|298.75|300.76|298.76|300.71|298.71|11
1725756740000|2024-09-08 00:52:20|300.71|298.71|300.68|298.68|300.71|298.71|300.66|298.66|5
1725756750000|2024-09-08 00:52:30|300.71|298.71|300.72|298.72|300.72|298.72|300.71|298.71|2
1725756760000|2024-09-08 00:52:40|300.74|298.74|300.76|298.76|300.77|298.77|300.74|298.74|12
1725756770000|2024-09-08 00:52:50|300.79|298.79|300.78|298.78|300.79|298.79|300.78|298.78|2
1725756780000|2024-09-08 00:53:00|300.76|298.76|300.77|298.77|300.78|298.78|300.71|298.71|17
1725756790000|2024-09-08 00:53:10|300.79|298.79|300.75|298.75|300.79|298.79|300.75|298.75|7
1725756800000|2024-09-08 00:53:20|300.73|298.73|300.65|298.65|300.73|298.73|300.65|298.65|8
1725756810000|2024-09-08 00:53:30|300.66|298.66|300.67|298.67|300.69|298.69|300.65|298.65|9
1725756820000|2024-09-08 00:53:40|300.69|298.69|300.68|298.68|300.69|298.69|300.67|298.67|11
1725756830000|2024-09-08 00:53:50|300.69|298.69|300.7|298.7|300.7|298.7|300.68|298.68|5
1725756840000|2024-09-08 00:54:00|300.69|298.69|300.71|298.71|300.72|298.72|300.68|298.68|12
1725756850000|2024-09-08 00:54:10|300.72|298.72|300.72|298.72|300.72|298.72|300.7|298.7|7
1725756860000|2024-09-08 00:54:20|300.73|298.73|300.72|298.72|300.73|298.73|300.72|298.72|4
1725756870000|2024-09-08 00:54:30|300.73|298.73|300.73|298.73|300.73|298.73|300.73|298.73|1
1725756880000|2024-09-08 00:54:40|300.74|298.74|300.76|298.76|300.77|298.77|300.74|298.74|3
1725756890000|2024-09-08 00:54:50|300.77|298.77|300.76|298.76|300.77|298.77|300.76|298.76|4
1725756910000|2024-09-08 00:55:10|300.77|298.77|300.78|298.78|300.79|298.79|300.77|298.77|6
1725756920000|2024-09-08 00:55:20|300.79|298.79|300.79|298.79|300.79|298.79|300.78|298.78|5
1725756930000|2024-09-08 00:55:30|300.78|298.78|300.75|298.75|300.78|298.78|300.75|298.75|3
1725756940000|2024-09-08 00:55:40|300.76|298.76|300.76|298.76|300.76|298.76|300.76|298.76|1
1725756950000|2024-09-08 00:55:50|300.81|298.81|300.8|298.8|300.81|298.81|300.77|298.77|12
1725756960000|2024-09-08 00:56:00|300.81|298.81|300.83|298.83|300.86|298.86|300.81|298.81|7
1725756970000|2024-09-08 00:56:10|300.82|298.82|300.78|298.78|300.82|298.82|300.78|298.78|4
1725756980000|2024-09-08 00:56:20|300.8|298.8|300.8|298.8|300.85|298.85|300.79|298.79|12
1725756990000|2024-09-08 00:56:30|300.79|298.79|300.71|298.71|300.79|298.79|300.7|298.7|8
1725757000000|2024-09-08 00:56:40|300.7|298.7|300.71|298.71|300.71|298.71|300.7|298.7|6
1725757010000|2024-09-08 00:56:50|300.7|298.7|300.68|298.68|300.7|298.7|300.68|298.68|3
1725757020000|2024-09-08 00:57:00|300.66|298.66|300.68|298.68|300.7|298.7|300.59|298.59|15
1725757030000|2024-09-08 00:57:10|300.67|298.67|300.68|298.68|300.68|298.68|300.64|298.64|8
1725757040000|2024-09-08 00:57:20|300.69|298.69|300.68|298.68|300.69|298.69|300.67|298.67|4
1725757050000|2024-09-08 00:57:30|300.66|298.66|300.67|298.67|300.68|298.68|300.66|298.66|6
1725757060000|2024-09-08 00:57:40|300.65|298.65|300.75|298.75|300.77|298.77|300.65|298.65|12
1725757070000|2024-09-08 00:57:50|300.77|298.77|300.82|298.82|300.84|298.84|300.76|298.76|12
1725757080000|2024-09-08 00:58:00|300.81|298.81|300.76|298.76|300.82|298.82|300.74|298.74|17
1725757090000|2024-09-08 00:58:10|300.75|298.75|300.76|298.76|300.76|298.76|300.75|298.75|4
1725757100000|2024-09-08 00:58:20|300.77|298.77|300.76|298.76|300.78|298.78|300.75|298.75|9
1725757110000|2024-09-08 00:58:30|300.75|298.75|300.76|298.76|300.76|298.76|300.74|298.74|4
1725757120000|2024-09-08 00:58:40|300.75|298.75|300.73|298.73|300.75|298.75|300.72|298.72|6
1725757130000|2024-09-08 00:58:50|300.72|298.72|300.7|298.7|300.73|298.73|300.7|298.7|5
1725757140000|2024-09-08 00:59:00|300.69|298.69|300.73|298.73|300.75|298.75|300.69|298.69|8
1725757150000|2024-09-08 00:59:10|300.74|298.74|300.65|298.65|300.75|298.75|300.64|298.64|11
1725757160000|2024-09-08 00:59:20|300.64|298.64|300.48|298.48|300.65|298.65|300.45|298.45|14
1725757170000|2024-09-08 00:59:30|300.49|298.49|300.45|298.45|300.49|298.49|300.45|298.45|12
1725757180000|2024-09-08 00:59:40|300.44|298.44|300.47|298.47|300.48|298.48|300.44|298.44|5
1725757190000|2024-09-08 00:59:50|300.48|298.48|300.51|298.51|300.51|298.51|300.46|298.46|6
1725757200000|2024-09-08 01:00:00|300.48|298.48|300.46|298.46|300.51|298.51|300.44|298.44|16
1725757210000|2024-09-08 01:00:10|300.45|298.45|300.41|298.41|300.46|298.46|300.41|298.41|13
1725757220000|2024-09-08 01:00:20|300.42|298.42|300.39|298.39|300.42|298.42|300.39|298.39|5
1725757230000|2024-09-08 01:00:30|300.38|298.38|300.33|298.33|300.38|298.38|300.33|298.33|2
1725757240000|2024-09-08 01:00:40|300.32|298.32|300.39|298.39|300.39|298.39|300.32|298.32|5
1725757250000|2024-09-08 01:00:50|300.4|298.4|300.46|298.46|300.46|298.46|300.4|298.4|4
1725757260000|2024-09-08 01:01:00|300.45|298.45|300.56|298.56|300.56|298.56|300.45|298.45|16
1725757270000|2024-09-08 01:01:10|300.55|298.55|300.65|298.65|300.65|298.65|300.55|298.55|7
1725757280000|2024-09-08 01:01:20|300.66|298.66|300.66|298.66|300.66|298.66|300.65|298.65|3
1725757290000|2024-09-08 01:01:30|300.64|298.64|300.65|298.65|300.65|298.65|300.64|298.64|2
1725757310000|2024-09-08 01:01:50|300.64|298.64|300.65|298.65|300.67|298.67|300.64|298.64|5
1725757320000|2024-09-08 01:02:00|300.66|298.66|300.67|298.67|300.69|298.69|300.66|298.66|4
1725757330000|2024-09-08 01:02:10|300.65|298.65|300.65|298.65|300.65|298.65|300.65|298.65|1
1725757340000|2024-09-08 01:02:20|300.64|298.64|300.64|298.64|300.64|298.64|300.64|298.64|1
1725757350000|2024-09-08 01:02:30|300.62|298.62|300.64|298.64|300.64|298.64|300.62|298.62|2
1725757360000|2024-09-08 01:02:40|300.61|298.61|300.62|298.62|300.62|298.62|300.61|298.61|8
1725757370000|2024-09-08 01:02:50|300.61|298.61|300.64|298.64|300.64|298.64|300.61|298.61|5
1725757380000|2024-09-08 01:03:00|300.62|298.62|300.62|298.62|300.63|298.63|300.61|298.61|5
1725757390000|2024-09-08 01:03:10|300.61|298.61|300.6|298.6|300.62|298.62|300.6|298.6|6
1725757400000|2024-09-08 01:03:20|300.61|298.61|300.61|298.61|300.62|298.62|300.6|298.6|7
1725757410000|2024-09-08 01:03:30|300.62|298.62|300.62|298.62|300.62|298.62|300.61|298.61|5
1725757420000|2024-09-08 01:03:40|300.63|298.63|300.65|298.65|300.65|298.65|300.63|298.63|5
1725757440000|2024-09-08 01:04:00|300.66|298.66|300.66|298.66|300.69|298.69|300.66|298.66|3
1725757460000|2024-09-08 01:04:20|300.67|298.67|300.8|298.8|300.8|298.8|300.67|298.67|4
1725757470000|2024-09-08 01:04:30|300.94|298.94|300.92|298.92|300.94|298.94|300.91|298.91|4
1725757480000|2024-09-08 01:04:40|301|299|301|299|301|299|301|299|1
1725757490000|2024-09-08 01:04:50|301.02|299.02|301|299|301.03|299.03|301|299|7
1725757500000|2024-09-08 01:05:00|301.01|299.01|300.99|298.99|301.06|299.06|300.98|298.98|12
1725757510000|2024-09-08 01:05:10|301|299|301.03|299.03|301.03|299.03|301|299|14
1725757520000|2024-09-08 01:05:20|301.04|299.04|301.06|299.06|301.06|299.06|301.04|299.04|2
1725757530000|2024-09-08 01:05:30|301.07|299.07|301.05|299.05|301.07|299.07|301.05|299.05|2
1725757540000|2024-09-08 01:05:40|300.99|298.99|301.05|299.05|301.05|299.05|300.98|298.98|7
1725757550000|2024-09-08 01:05:50|301.07|299.07|301.12|299.12|301.12|299.12|301.07|299.07|5
1725757560000|2024-09-08 01:06:00|301.13|299.13|301.14|299.14|301.25|299.25|301.13|299.13|17
1725757570000|2024-09-08 01:06:10|301.13|299.13|301.09|299.09|301.13|299.13|301.03|299.03|22
1725757580000|2024-09-08 01:06:20|301.08|299.08|301.09|299.09|301.09|299.09|301.06|299.06|8
1725757590000|2024-09-08 01:06:30|301.11|299.11|301.09|299.09|301.11|299.11|301.09|299.09|11
1725757600000|2024-09-08 01:06:40|301.08|299.08|301.05|299.05|301.09|299.09|300.99|298.99|16
1725757610000|2024-09-08 01:06:50|301.06|299.06|300.93|298.93|301.06|299.06|300.93|298.93|18
1725757620000|2024-09-08 01:07:00|300.94|298.94|301.05|299.05|301.07|299.07|300.93|298.93|13
1725757630000|2024-09-08 01:07:10|301.06|299.06|301.1|299.1|301.1|299.1|301.04|299.04|13
1725757640000|2024-09-08 01:07:20|301.09|299.09|301.16|299.16|301.22|299.22|301.09|299.09|11
1725757650000|2024-09-08 01:07:30|301.15|299.15|301.13|299.13|301.17|299.17|301.13|299.13|10
1725757660000|2024-09-08 01:07:40|301.14|299.14|301.18|299.18|301.18|299.18|301.13|299.13|11
1725757670000|2024-09-08 01:07:50|301.19|299.19|301.18|299.18|301.19|299.19|301.16|299.16|14
1725757680000|2024-09-08 01:08:00|301.21|299.21|301.12|299.12|301.22|299.22|301.12|299.12|15
1725757690000|2024-09-08 01:08:10|301.11|299.11|301.16|299.16|301.21|299.21|301.07|299.07|15
1725757700000|2024-09-08 01:08:20|301.18|299.18|301.06|299.06|301.2|299.2|301.05|299.05|20
1725757710000|2024-09-08 01:08:30|301.07|299.07|301.08|299.08|301.1|299.1|301.07|299.07|17
1725757720000|2024-09-08 01:08:40|301.07|299.07|301.16|299.16|301.16|299.16|301.07|299.07|11
1725757730000|2024-09-08 01:08:50|301.17|299.17|301.19|299.19|301.2|299.2|301.17|299.17|17
1725757740000|2024-09-08 01:09:00|301.2|299.2|301.05|299.05|301.23|299.23|301.05|299.05|21
1725757750000|2024-09-08 01:09:10|301.03|299.03|301.16|299.16|301.16|299.16|301.03|299.03|15
1725757760000|2024-09-08 01:09:20|301.15|299.15|301.19|299.19|301.22|299.22|301.15|299.15|24
1725757770000|2024-09-08 01:09:30|301.2|299.2|301.24|299.24|301.24|299.24|301.18|299.18|11
1725757780000|2024-09-08 01:09:40|301.25|299.25|301.51|299.51|301.54|299.54|301.25|299.25|6
1725757790000|2024-09-08 01:09:50|301.5|299.5|301.41|299.41|301.5|299.5|301.41|299.41|10
1725757800000|2024-09-08 01:10:00|301.4|299.4|301.36|299.36|301.4|299.4|301.36|299.36|11
1725757810000|2024-09-08 01:10:10|301.37|299.37|301.37|299.37|301.37|299.37|301.36|299.36|11
1725757820000|2024-09-08 01:10:20|301.4|299.4|301.42|299.42|301.44|299.44|301.39|299.39|11
1725757830000|2024-09-08 01:10:30|301.4|299.4|301.42|299.42|301.44|299.44|301.4|299.4|6
1725757840000|2024-09-08 01:10:40|301.41|299.41|301.39|299.39|301.41|299.41|301.38|299.38|13
1725757850000|2024-09-08 01:10:50|301.4|299.4|301.38|299.38|301.4|299.4|301.38|299.38|5
1725757860000|2024-09-08 01:11:00|301.39|299.39|301.31|299.31|301.4|299.4|301.27|299.27|16
1725757870000|2024-09-08 01:11:10|301.32|299.32|301.35|299.35|301.35|299.35|301.31|299.31|7
1725757880000|2024-09-08 01:11:20|301.34|299.34|301.38|299.38|301.39|299.39|301.34|299.34|7
1725757890000|2024-09-08 01:11:30|301.39|299.39|301.39|299.39|301.4|299.4|301.38|299.38|14
1725757900000|2024-09-08 01:11:40|301.36|299.36|301.38|299.38|301.38|299.38|301.36|299.36|5
1725757910000|2024-09-08 01:11:50|301.37|299.37|301.42|299.42|301.42|299.42|301.37|299.37|13
1725757920000|2024-09-08 01:12:00|301.4|299.4|301.41|299.41|301.42|299.42|301.4|299.4|17
1725757930000|2024-09-08 01:12:10|301.39|299.39|301.41|299.41|301.41|299.41|301.39|299.39|8
1725757940000|2024-09-08 01:12:20|301.39|299.39|301.38|299.38|301.39|299.39|301.37|299.37|8
1725757950000|2024-09-08 01:12:30|301.39|299.39|301.38|299.38|301.39|299.39|301.36|299.36|7
1725757960000|2024-09-08 01:12:40|301.4|299.4|301.4|299.4|301.4|299.4|301.39|299.39|3
1725757970000|2024-09-08 01:12:50|301.39|299.39|301.22|299.22|301.4|299.4|301.22|299.22|12
1725757980000|2024-09-08 01:13:00|301.15|299.15|301.11|299.11|301.15|299.15|301.07|299.07|10
1725757990000|2024-09-08 01:13:10|301.1|299.1|301.01|299.01|301.1|299.1|301|299|9
1725758000000|2024-09-08 01:13:20|300.98|298.98|300.98|298.98|300.98|298.98|300.98|298.98|1
1725758010000|2024-09-08 01:13:30|301.01|299.01|301.13|299.13|301.19|299.19|301.01|299.01|21
1725758020000|2024-09-08 01:13:40|301.16|299.16|301.16|299.16|301.16|299.16|301.13|299.13|15
1725758030000|2024-09-08 01:13:50|301.13|299.13|301.09|299.09|301.16|299.16|301.09|299.09|13
1725758040000|2024-09-08 01:14:00|301.08|299.08|301.07|299.07|301.08|299.08|301.05|299.05|14
1725758050000|2024-09-08 01:14:10|301.08|299.08|301.1|299.1|301.11|299.11|301.08|299.08|10
1725758060000|2024-09-08 01:14:20|301.09|299.09|301.09|299.09|301.11|299.11|301.09|299.09|7
1725758070000|2024-09-08 01:14:30|301.11|299.11|301.17|299.17|301.2|299.2|301.11|299.11|9
1725758080000|2024-09-08 01:14:40|301.18|299.18|301.23|299.23|301.24|299.24|301.17|299.17|13
1725758090000|2024-09-08 01:14:50|301.24|299.24|301.29|299.29|301.29|299.29|301.21|299.21|7
1725758100000|2024-09-08 01:15:00|301.26|299.26|301.21|299.21|301.28|299.28|301.11|299.11|16
1725758110000|2024-09-08 01:15:10|301.23|299.23|301.22|299.22|301.27|299.27|301.21|299.21|16
1725758120000|2024-09-08 01:15:20|301.23|299.23|301.16|299.16|301.23|299.23|301.12|299.12|23
1725758130000|2024-09-08 01:15:30|301.24|299.24|301.24|299.24|301.27|299.27|301.22|299.22|13
1725758140000|2024-09-08 01:15:40|301.25|299.25|301.15|299.15|301.25|299.25|301.15|299.15|16
1725758150000|2024-09-08 01:15:50|301.16|299.16|301.16|299.16|301.17|299.17|301.16|299.16|5
1725758160000|2024-09-08 01:16:00|301.13|299.13|301.12|299.12|301.13|299.13|301.11|299.11|5
1725758170000|2024-09-08 01:16:10|301.13|299.13|301.2|299.2|301.2|299.2|301.13|299.13|7
1725758180000|2024-09-08 01:16:20|301.21|299.21|301.24|299.24|301.24|299.24|301.21|299.21|4
1725758190000|2024-09-08 01:16:30|301.23|299.23|301.22|299.22|301.24|299.24|301.22|299.22|4
1725758200000|2024-09-08 01:16:40|301.21|299.21|301.11|299.11|301.21|299.21|301.11|299.11|15
1725758210000|2024-09-08 01:16:50|301.12|299.12|301.12|299.12|301.14|299.14|301.12|299.12|6
1725758220000|2024-09-08 01:17:00|301.13|299.13|301.17|299.17|301.19|299.19|301.12|299.12|8
1725758230000|2024-09-08 01:17:10|301.18|299.18|301.32|299.32|301.34|299.34|301.16|299.16|23
1725758240000|2024-09-08 01:17:20|301.29|299.29|301.27|299.27|301.31|299.31|301.27|299.27|6
1725758250000|2024-09-08 01:17:30|301.28|299.28|301.3|299.3|301.3|299.3|301.27|299.27|9
1725758260000|2024-09-08 01:17:40|301.31|299.31|301.4|299.4|301.4|299.4|301.31|299.31|8
1725758270000|2024-09-08 01:17:50|301.42|299.42|301.43|299.43|301.43|299.43|301.42|299.42|2
1725758290000|2024-09-08 01:18:10|301.44|299.44|301.48|299.48|301.48|299.48|301.42|299.42|7
1725758300000|2024-09-08 01:18:20|301.47|299.47|301.48|299.48|301.48|299.48|301.47|299.47|2
1725758310000|2024-09-08 01:18:30|301.47|299.47|301.47|299.47|301.47|299.47|301.47|299.47|1
1725758320000|2024-09-08 01:18:40|301.44|299.44|301.43|299.43|301.44|299.44|301.43|299.43|2
1725758340000|2024-09-08 01:19:00|301.44|299.44|301.44|299.44|301.44|299.44|301.43|299.43|3
1725758350000|2024-09-08 01:19:10|301.45|299.45|301.48|299.48|301.48|299.48|301.44|299.44|5
1725758360000|2024-09-08 01:19:20|301.49|299.49|301.49|299.49|301.49|299.49|301.49|299.49|1
1725758370000|2024-09-08 01:19:30|301.48|299.48|301.48|299.48|301.48|299.48|301.48|299.48|1
1725758400000|2024-09-08 01:20:00|301.45|299.45|301.47|299.47|301.47|299.47|301.45|299.45|2
1725758410000|2024-09-08 01:20:10|301.48|299.48|301.49|299.49|301.49|299.49|301.48|299.48|2
1725758420000|2024-09-08 01:20:20|301.47|299.47|301.47|299.47|301.47|299.47|301.45|299.45|4
1725758430000|2024-09-08 01:20:30|301.48|299.48|301.48|299.48|301.48|299.48|301.48|299.48|1
1725758460000|2024-09-08 01:21:00|301.46|299.46|301.58|299.58|301.58|299.58|301.46|299.46|9
1725758470000|2024-09-08 01:21:10|301.59|299.59|301.59|299.59|301.59|299.59|301.59|299.59|1
1725758480000|2024-09-08 01:21:20|301.71|299.71|301.7|299.7|301.73|299.73|301.7|299.7|6
1725758490000|2024-09-08 01:21:30|301.72|299.72|301.72|299.72|301.72|299.72|301.72|299.72|1
1725758500000|2024-09-08 01:21:40|301.7|299.7|301.71|299.71|301.72|299.72|301.7|299.7|8
1725758510000|2024-09-08 01:21:50|301.72|299.72|301.73|299.73|301.73|299.73|301.72|299.72|2
1725758520000|2024-09-08 01:22:00|301.71|299.71|301.73|299.73|301.73|299.73|301.71|299.71|2
1725758530000|2024-09-08 01:22:10|301.75|299.75|301.89|299.89|301.91|299.91|301.75|299.75|11
1725758540000|2024-09-08 01:22:20|301.87|299.87|301.88|299.88|301.88|299.88|301.87|299.87|2
1725758550000|2024-09-08 01:22:30|301.89|299.89|301.89|299.89|301.92|299.92|301.89|299.89|3
1725758560000|2024-09-08 01:22:40|301.88|299.88|301.85|299.85|301.88|299.88|301.85|299.85|2
1725758580000|2024-09-08 01:23:00|301.84|299.84|301.85|299.85|301.87|299.87|301.84|299.84|3
1725758590000|2024-09-08 01:23:10|301.87|299.87|301.92|299.92|301.94|299.94|301.87|299.87|9
1725758600000|2024-09-08 01:23:20|301.9|299.9|301.9|299.9|301.9|299.9|301.88|299.88|3
1725758610000|2024-09-08 01:23:30|301.88|299.88|301.88|299.88|301.9|299.9|301.86|299.86|8
1725758620000|2024-09-08 01:23:40|301.87|299.87|301.81|299.81|301.87|299.87|301.81|299.81|5
1725758630000|2024-09-08 01:23:50|301.8|299.8|301.57|299.57|301.8|299.8|301.54|299.54|10
1725758640000|2024-09-08 01:24:00|301.54|299.54|301.61|299.61|301.61|299.61|301.54|299.54|17
1725758650000|2024-09-08 01:24:10|301.59|299.59|301.6|299.6|301.61|299.61|301.59|299.59|9
1725758660000|2024-09-08 01:24:20|301.61|299.61|301.56|299.56|301.61|299.61|301.56|299.56|3
1725758670000|2024-09-08 01:24:30|301.55|299.55|301.56|299.56|301.56|299.56|301.55|299.55|2
1725758680000|2024-09-08 01:24:40|301.54|299.54|301.59|299.59|301.59|299.59|301.54|299.54|7
1725758690000|2024-09-08 01:24:50|301.55|299.55|301.55|299.55|301.56|299.56|301.55|299.55|3
1725758700000|2024-09-08 01:25:00|301.58|299.58|301.56|299.56|301.6|299.6|301.56|299.56|4
1725758710000|2024-09-08 01:25:10|301.55|299.55|301.53|299.53|301.55|299.55|301.51|299.51|5
1725758720000|2024-09-08 01:25:20|301.51|299.51|301.39|299.39|301.51|299.51|301.39|299.39|6
1725758730000|2024-09-08 01:25:30|301.42|299.42|301.5|299.5|301.5|299.5|301.42|299.42|13
1725758740000|2024-09-08 01:25:40|301.51|299.51|301.47|299.47|301.52|299.52|301.42|299.42|20
1725758750000|2024-09-08 01:25:50|301.46|299.46|301.44|299.44|301.46|299.46|301.43|299.43|14
1725758760000|2024-09-08 01:26:00|301.46|299.46|301.48|299.48|301.48|299.48|301.44|299.44|6
1725758770000|2024-09-08 01:26:10|301.53|299.53|301.54|299.54|301.55|299.55|301.53|299.53|3
1725758780000|2024-09-08 01:26:20|301.55|299.55|301.49|299.49|301.55|299.55|301.49|299.49|8
1725758790000|2024-09-08 01:26:30|301.48|299.48|301.41|299.41|301.48|299.48|301.41|299.41|8
1725758810000|2024-09-08 01:26:50|301.39|299.39|301.28|299.28|301.39|299.39|301.28|299.28|8
1725758820000|2024-09-08 01:27:00|301.3|299.3|301.31|299.31|301.35|299.35|301.3|299.3|14
1725758830000|2024-09-08 01:27:10|301.33|299.33|301.35|299.35|301.35|299.35|301.31|299.31|11
1725758840000|2024-09-08 01:27:20|301.36|299.36|301.36|299.36|301.37|299.37|301.36|299.36|3
1725758850000|2024-09-08 01:27:30|301.35|299.35|301.35|299.35|301.37|299.37|301.35|299.35|5
1725758860000|2024-09-08 01:27:40|301.34|299.34|301.35|299.35|301.35|299.35|301.34|299.34|2
1725758870000|2024-09-08 01:27:50|301.38|299.38|301.34|299.34|301.38|299.38|301.32|299.32|6
1725758880000|2024-09-08 01:28:00|301.35|299.35|301.38|299.38|301.45|299.45|301.35|299.35|10
1725758890000|2024-09-08 01:28:10|301.37|299.37|301.34|299.34|301.37|299.37|301.34|299.34|2
1725758920000|2024-09-08 01:28:40|301.35|299.35|301.39|299.39|301.42|299.42|301.35|299.35|8
1725758930000|2024-09-08 01:28:50|301.38|299.38|301.36|299.36|301.38|299.38|301.36|299.36|2
1725758940000|2024-09-08 01:29:00|301.37|299.37|301.39|299.39|301.4|299.4|301.37|299.37|4
1725758950000|2024-09-08 01:29:10|301.41|299.41|301.42|299.42|301.43|299.43|301.41|299.41|3
1725758960000|2024-09-08 01:29:20|301.41|299.41|301.38|299.38|301.41|299.41|301.37|299.37|6
1725758970000|2024-09-08 01:29:30|301.36|299.36|301.33|299.33|301.36|299.36|301.33|299.33|3
1725758980000|2024-09-08 01:29:40|301.36|299.36|301.32|299.32|301.37|299.37|301.32|299.32|7
1725759000000|2024-09-08 01:30:00|301.33|299.33|301.4|299.4|301.42|299.42|301.33|299.33|11
1725759010000|2024-09-08 01:30:10|301.41|299.41|301.49|299.49|301.49|299.49|301.38|299.38|14
1725759020000|2024-09-08 01:30:20|301.45|299.45|301.37|299.37|301.45|299.45|301.37|299.37|10
1725759050000|2024-09-08 01:30:50|301.38|299.38|301.5|299.5|301.5|299.5|301.38|299.38|4
1725759060000|2024-09-08 01:31:00|301.51|299.51|301.49|299.49|301.52|299.52|301.48|299.48|5
1725759070000|2024-09-08 01:31:10|301.5|299.5|301.57|299.57|301.57|299.57|301.5|299.5|6
1725759080000|2024-09-08 01:31:20|301.56|299.56|301.57|299.57|301.57|299.57|301.56|299.56|2
1725759090000|2024-09-08 01:31:30|301.56|299.56|301.56|299.56|301.56|299.56|301.55|299.55|3
1725759100000|2024-09-08 01:31:40|301.57|299.57|301.57|299.57|301.57|299.57|301.57|299.57|1
1725759110000|2024-09-08 01:31:50|301.58|299.58|301.61|299.61|301.61|299.61|301.58|299.58|3
1725759120000|2024-09-08 01:32:00|301.59|299.59|301.57|299.57|301.61|299.61|301.57|299.57|4
1725759130000|2024-09-08 01:32:10|301.56|299.56|301.57|299.57|301.58|299.58|301.56|299.56|4
1725759140000|2024-09-08 01:32:20|301.56|299.56|301.57|299.57|301.57|299.57|301.56|299.56|2
1725759150000|2024-09-08 01:32:30|301.58|299.58|301.58|299.58|301.58|299.58|301.58|299.58|1
1725759190000|2024-09-08 01:33:10|301.57|299.57|301.53|299.53|301.57|299.57|301.53|299.53|4
1725759200000|2024-09-08 01:33:20|301.52|299.52|301.52|299.52|301.52|299.52|301.52|299.52|1
1725759210000|2024-09-08 01:33:30|301.51|299.51|301.51|299.51|301.51|299.51|301.51|299.51|1
1725759220000|2024-09-08 01:33:40|301.49|299.49|301.43|299.43|301.49|299.49|301.43|299.43|2
1725759230000|2024-09-08 01:33:50|301.42|299.42|301.43|299.43|301.43|299.43|301.42|299.42|2
1725759240000|2024-09-08 01:34:00|301.46|299.46|301.48|299.48|301.48|299.48|301.45|299.45|7
1725759250000|2024-09-08 01:34:10|301.49|299.49|301.52|299.52|301.52|299.52|301.48|299.48|6
1725759260000|2024-09-08 01:34:20|301.51|299.51|301.52|299.52|301.52|299.52|301.51|299.51|4
1725759270000|2024-09-08 01:34:30|301.53|299.53|301.52|299.52|301.53|299.53|301.52|299.52|2
1725759280000|2024-09-08 01:34:40|301.53|299.53|301.52|299.52|301.53|299.53|301.52|299.52|2
1725759290000|2024-09-08 01:34:50|301.53|299.53|301.56|299.56|301.56|299.56|301.52|299.52|10
1725759300000|2024-09-08 01:35:00|301.54|299.54|301.55|299.55|301.55|299.55|301.54|299.54|2
1725759310000|2024-09-08 01:35:10|301.54|299.54|301.53|299.53|301.54|299.54|301.53|299.53|2
1725759340000|2024-09-08 01:35:40|301.52|299.52|301.51|299.51|301.52|299.52|301.51|299.51|2
1725759350000|2024-09-08 01:35:50|301.52|299.52|301.5|299.5|301.54|299.54|301.47|299.47|9
1725759360000|2024-09-08 01:36:00|301.49|299.49|301.51|299.51|301.53|299.53|301.49|299.49|5
1725759370000|2024-09-08 01:36:10|301.52|299.52|301.56|299.56|301.56|299.56|301.51|299.51|4
1725759380000|2024-09-08 01:36:20|301.57|299.57|301.57|299.57|301.57|299.57|301.57|299.57|1
1725759400000|2024-09-08 01:36:40|301.58|299.58|301.63|299.63|301.63|299.63|301.58|299.58|4
1725759410000|2024-09-08 01:36:50|301.61|299.61|301.61|299.61|301.62|299.62|301.61|299.61|3
1725759420000|2024-09-08 01:37:00|301.59|299.59|301.56|299.56|301.59|299.59|301.56|299.56|8
1725759430000|2024-09-08 01:37:10|301.57|299.57|301.56|299.56|301.57|299.57|301.55|299.55|6
1725759440000|2024-09-08 01:37:20|301.55|299.55|301.57|299.57|301.57|299.57|301.55|299.55|7
1725759480000|2024-09-08 01:38:00|301.55|299.55|301.55|299.55|301.55|299.55|301.55|299.55|1
1725759490000|2024-09-08 01:38:10|301.51|299.51|301.5|299.5|301.51|299.51|301.5|299.5|2
1725759500000|2024-09-08 01:38:20|301.49|299.49|301.5|299.5|301.5|299.5|301.49|299.49|2
1725759510000|2024-09-08 01:38:30|301.51|299.51|301.57|299.57|301.57|299.57|301.51|299.51|9
1725759520000|2024-09-08 01:38:40|301.6|299.6|301.58|299.58|301.6|299.6|301.57|299.57|3
1725759530000|2024-09-08 01:38:50|301.57|299.57|301.57|299.57|301.57|299.57|301.57|299.57|1
1725759540000|2024-09-08 01:39:00|301.55|299.55|301.54|299.54|301.56|299.56|301.54|299.54|3
1725759550000|2024-09-08 01:39:10|301.55|299.55|301.49|299.49|301.55|299.55|301.48|299.48|11
1725759570000|2024-09-08 01:39:30|301.5|299.5|301.49|299.49|301.5|299.5|301.47|299.47|3
1725759590000|2024-09-08 01:39:50|301.53|299.53|301.54|299.54|301.54|299.54|301.53|299.53|2
1725759600000|2024-09-08 01:40:00|301.56|299.56|301.49|299.49|301.56|299.56|301.48|299.48|7
1725759610000|2024-09-08 01:40:10|301.46|299.46|301.49|299.49|301.51|299.51|301.46|299.46|11
1725759620000|2024-09-08 01:40:20|301.48|299.48|301.48|299.48|301.49|299.49|301.48|299.48|9
1725759630000|2024-09-08 01:40:30|301.49|299.49|301.44|299.44|301.49|299.49|301.37|299.37|13
1725759640000|2024-09-08 01:40:40|301.49|299.49|301.55|299.55|301.55|299.55|301.49|299.49|5
1725759650000|2024-09-08 01:40:50|301.56|299.56|301.56|299.56|301.57|299.57|301.56|299.56|7
1725759660000|2024-09-08 01:41:00|301.57|299.57|301.56|299.56|301.58|299.58|301.55|299.55|5
1725759670000|2024-09-08 01:41:10|301.57|299.57|301.57|299.57|301.57|299.57|301.56|299.56|3
1725759680000|2024-09-08 01:41:20|301.56|299.56|301.56|299.56|301.57|299.57|301.56|299.56|3
1725759690000|2024-09-08 01:41:30|301.57|299.57|301.56|299.56|301.58|299.58|301.56|299.56|5
1725759720000|2024-09-08 01:42:00|301.53|299.53|301.53|299.53|301.53|299.53|301.53|299.53|1
1725759730000|2024-09-08 01:42:10|301.52|299.52|301.52|299.52|301.53|299.53|301.52|299.52|9
1725759740000|2024-09-08 01:42:20|301.5|299.5|301.5|299.5|301.5|299.5|301.5|299.5|1
1725759750000|2024-09-08 01:42:30|301.51|299.51|301.54|299.54|301.55|299.55|301.51|299.51|3
1725759760000|2024-09-08 01:42:40|301.55|299.55|301.55|299.55|301.55|299.55|301.55|299.55|1
1725759770000|2024-09-08 01:42:50|301.53|299.53|301.51|299.51|301.54|299.54|301.51|299.51|4
1725759780000|2024-09-08 01:43:00|301.52|299.52|301.53|299.53|301.55|299.55|301.52|299.52|5
1725759790000|2024-09-08 01:43:10|301.55|299.55|301.55|299.55|301.55|299.55|301.55|299.55|1
1725759800000|2024-09-08 01:43:20|301.53|299.53|301.53|299.53|301.54|299.54|301.5|299.5|9
1725759810000|2024-09-08 01:43:30|301.52|299.52|301.53|299.53|301.53|299.53|301.52|299.52|4
1725759820000|2024-09-08 01:43:40|301.52|299.52|301.52|299.52|301.53|299.53|301.52|299.52|3
1725759830000|2024-09-08 01:43:50|301.5|299.5|301.52|299.52|301.52|299.52|301.5|299.5|15
1725759840000|2024-09-08 01:44:00|301.51|299.51|301.53|299.53|301.55|299.55|301.51|299.51|8
1725759850000|2024-09-08 01:44:10|301.54|299.54|301.53|299.53|301.54|299.54|301.52|299.52|4
1725759860000|2024-09-08 01:44:20|301.52|299.52|301.5|299.5|301.52|299.52|301.5|299.5|2
1725759870000|2024-09-08 01:44:30|301.49|299.49|301.47|299.47|301.49|299.49|301.47|299.47|2
1725759880000|2024-09-08 01:44:40|301.48|299.48|301.49|299.49|301.5|299.5|301.48|299.48|3
1725759890000|2024-09-08 01:44:50|301.48|299.48|301.49|299.49|301.49|299.49|301.48|299.48|2
1725759900000|2024-09-08 01:45:00|301.48|299.48|301.49|299.49|301.49|299.49|301.48|299.48|4
1725759910000|2024-09-08 01:45:10|301.5|299.5|301.55|299.55|301.55|299.55|301.5|299.5|6
1725759920000|2024-09-08 01:45:20|301.56|299.56|301.57|299.57|301.57|299.57|301.56|299.56|2
1725759930000|2024-09-08 01:45:30|301.58|299.58|301.6|299.6|301.6|299.6|301.58|299.58|2
1725759940000|2024-09-08 01:45:40|301.61|299.61|301.53|299.53|301.61|299.61|301.53|299.53|6
1725759950000|2024-09-08 01:45:50|301.52|299.52|301.5|299.5|301.53|299.53|301.48|299.48|6
1725759960000|2024-09-08 01:46:00|301.49|299.49|301.49|299.49|301.5|299.5|301.49|299.49|3
1725759970000|2024-09-08 01:46:10|301.5|299.5|301.5|299.5|301.5|299.5|301.49|299.49|3
1725759980000|2024-09-08 01:46:20|301.49|299.49|301.47|299.47|301.49|299.49|301.46|299.46|3
1725759990000|2024-09-08 01:46:30|301.49|299.49|301.5|299.5|301.5|299.5|301.48|299.48|4
1725760020000|2024-09-08 01:47:00|301.49|299.49|301.47|299.47|301.49|299.49|301.47|299.47|4
1725760030000|2024-09-08 01:47:10|301.48|299.48|301.47|299.47|301.49|299.49|301.47|299.47|13
1725760040000|2024-09-08 01:47:20|301.49|299.49|301.54|299.54|301.54|299.54|301.49|299.49|5
1725760050000|2024-09-08 01:47:30|301.55|299.55|301.57|299.57|301.57|299.57|301.55|299.55|3
1725760080000|2024-09-08 01:48:00|301.56|299.56|301.56|299.56|301.56|299.56|301.56|299.56|1
1725760090000|2024-09-08 01:48:10|301.52|299.52|301.53|299.53|301.53|299.53|301.52|299.52|4
1725760110000|2024-09-08 01:48:30|301.49|299.49|301.49|299.49|301.49|299.49|301.49|299.49|1
1725760130000|2024-09-08 01:48:50|301.47|299.47|301.47|299.47|301.47|299.47|301.47|299.47|1
1725760140000|2024-09-08 01:49:00|301.46|299.46|301.41|299.41|301.46|299.46|301.34|299.34|10
1725760160000|2024-09-08 01:49:20|301.42|299.42|301.47|299.47|301.47|299.47|301.41|299.41|10
1725760190000|2024-09-08 01:49:50|301.48|299.48|301.5|299.5|301.5|299.5|301.48|299.48|2
1725760200000|2024-09-08 01:50:00|301.49|299.49|301.43|299.43|301.49|299.49|301.43|299.43|13
1725760210000|2024-09-08 01:50:10|301.44|299.44|301.54|299.54|301.54|299.54|301.44|299.44|6
1725760220000|2024-09-08 01:50:20|301.52|299.52|301.51|299.51|301.53|299.53|301.51|299.51|4
1725760230000|2024-09-08 01:50:30|301.54|299.54|301.55|299.55|301.56|299.56|301.54|299.54|3
1725760240000|2024-09-08 01:50:40|301.53|299.53|301.52|299.52|301.53|299.53|301.51|299.51|4
1725760250000|2024-09-08 01:50:50|301.53|299.53|301.57|299.57|301.57|299.57|301.53|299.53|4
1725760260000|2024-09-08 01:51:00|301.56|299.56|301.56|299.56|301.56|299.56|301.56|299.56|1
1725760270000|2024-09-08 01:51:10|301.57|299.57|301.61|299.61|301.61|299.61|301.57|299.57|5
1725760280000|2024-09-08 01:51:20|301.59|299.59|301.57|299.57|301.6|299.6|301.57|299.57|7
1725760290000|2024-09-08 01:51:30|301.6|299.6|301.61|299.61|301.61|299.61|301.6|299.6|2
1725760300000|2024-09-08 01:51:40|301.58|299.58|301.57|299.57|301.61|299.61|301.57|299.57|4
1725760310000|2024-09-08 01:51:50|301.56|299.56|301.56|299.56|301.56|299.56|301.55|299.55|3
1725760320000|2024-09-08 01:52:00|301.55|299.55|301.55|299.55|301.56|299.56|301.55|299.55|3
1725760330000|2024-09-08 01:52:10|301.53|299.53|301.5|299.5|301.53|299.53|301.47|299.47|14
1725760340000|2024-09-08 01:52:20|301.49|299.49|301.55|299.55|301.57|299.57|301.49|299.49|9
1725760350000|2024-09-08 01:52:30|301.57|299.57|301.56|299.56|301.57|299.57|301.56|299.56|2
1725760360000|2024-09-08 01:52:40|301.55|299.55|301.49|299.49|301.55|299.55|301.49|299.49|7
1725760370000|2024-09-08 01:52:50|301.5|299.5|301.49|299.49|301.5|299.5|301.49|299.49|2
1725760380000|2024-09-08 01:53:00|301.5|299.5|301.49|299.49|301.5|299.5|301.49|299.49|2
1725760400000|2024-09-08 01:53:20|301.51|299.51|301.55|299.55|301.57|299.57|301.51|299.51|8
1725760410000|2024-09-08 01:53:30|301.57|299.57|301.57|299.57|301.61|299.61|301.57|299.57|5
1725760440000|2024-09-08 01:54:00|301.55|299.55|301.55|299.55|301.57|299.57|301.54|299.54|5
1725760450000|2024-09-08 01:54:10|301.53|299.53|301.46|299.46|301.53|299.53|301.45|299.45|9
1725760460000|2024-09-08 01:54:20|301.45|299.45|301.5|299.5|301.5|299.5|301.45|299.45|6
1725760470000|2024-09-08 01:54:30|301.49|299.49|301.48|299.48|301.5|299.5|301.48|299.48|12
1725760480000|2024-09-08 01:54:40|301.47|299.47|301.41|299.41|301.47|299.47|301.41|299.41|4
1725760490000|2024-09-08 01:54:50|301.4|299.4|301.29|299.29|301.4|299.4|301.29|299.29|8
1725760500000|2024-09-08 01:55:00|301.3|299.3|301.32|299.32|301.33|299.33|301.29|299.29|11
1725760510000|2024-09-08 01:55:10|301.33|299.33|301.3|299.3|301.33|299.33|301.3|299.3|8
1725760520000|2024-09-08 01:55:20|301.29|299.29|301.32|299.32|301.32|299.32|301.28|299.28|6
1725760530000|2024-09-08 01:55:30|301.33|299.33|301.3|299.3|301.33|299.33|301.29|299.29|11
1725760540000|2024-09-08 01:55:40|301.29|299.29|301.31|299.31|301.34|299.34|301.28|299.28|10
1725760550000|2024-09-08 01:55:50|301.32|299.32|301.33|299.33|301.34|299.34|301.31|299.31|5
1725760560000|2024-09-08 01:56:00|301.32|299.32|301.34|299.34|301.36|299.36|301.32|299.32|11
1725760570000|2024-09-08 01:56:10|301.33|299.33|301.34|299.34|301.35|299.35|301.33|299.33|6
1725760580000|2024-09-08 01:56:20|301.33|299.33|301.37|299.37|301.38|299.38|301.32|299.32|13
1725760590000|2024-09-08 01:56:30|301.43|299.43|301.41|299.41|301.43|299.43|301.4|299.4|8
1725760600000|2024-09-08 01:56:40|301.42|299.42|301.45|299.45|301.46|299.46|301.42|299.42|4
1725760610000|2024-09-08 01:56:50|301.44|299.44|301.44|299.44|301.45|299.45|301.42|299.42|13
1725760620000|2024-09-08 01:57:00|301.46|299.46|301.45|299.45|301.46|299.46|301.44|299.44|8
1725760630000|2024-09-08 01:57:10|301.44|299.44|301.45|299.45|301.45|299.45|301.44|299.44|10
1725760640000|2024-09-08 01:57:20|301.46|299.46|301.43|299.43|301.52|299.52|301.43|299.43|12
1725760650000|2024-09-08 01:57:30|301.42|299.42|301.42|299.42|301.43|299.43|301.41|299.41|5
1725760660000|2024-09-08 01:57:40|301.41|299.41|301.44|299.44|301.45|299.45|301.41|299.41|5
1725760670000|2024-09-08 01:57:50|301.43|299.43|301.4|299.4|301.44|299.44|301.4|299.4|7
1725760680000|2024-09-08 01:58:00|301.41|299.41|301.4|299.4|301.42|299.42|301.4|299.4|5
1725760690000|2024-09-08 01:58:10|301.41|299.41|301.42|299.42|301.43|299.43|301.41|299.41|3
1725760700000|2024-09-08 01:58:20|301.43|299.43|301.38|299.38|301.43|299.43|301.38|299.38|6
1725760710000|2024-09-08 01:58:30|301.39|299.39|301.36|299.36|301.4|299.4|301.36|299.36|6
1725760720000|2024-09-08 01:58:40|301.37|299.37|301.43|299.43|301.49|299.49|301.37|299.37|6
1725760730000|2024-09-08 01:58:50|301.42|299.42|301.39|299.39|301.43|299.43|301.39|299.39|6
1725760760000|2024-09-08 01:59:20|301.4|299.4|301.4|299.4|301.4|299.4|301.4|299.4|1
1725760770000|2024-09-08 01:59:30|301.41|299.41|301.39|299.39|301.41|299.41|301.39|299.39|8
1725760780000|2024-09-08 01:59:40|301.4|299.4|301.41|299.41|301.42|299.42|301.39|299.39|5
1725760790000|2024-09-08 01:59:50|301.4|299.4|301.39|299.39|301.4|299.4|301.39|299.39|2
1725760800000|2024-09-08 02:00:00|301.42|299.42|301.48|299.48|301.5|299.5|301.42|299.42|16
1725760810000|2024-09-08 02:00:10|301.47|299.47|301.49|299.49|301.49|299.49|301.47|299.47|13
1725760820000|2024-09-08 02:00:20|301.48|299.48|301.52|299.52|301.52|299.52|301.48|299.48|4
1725760830000|2024-09-08 02:00:30|301.54|299.54|301.57|299.57|301.57|299.57|301.53|299.53|8
1725760840000|2024-09-08 02:00:40|301.58|299.58|301.59|299.59|301.61|299.61|301.58|299.58|3
1725760860000|2024-09-08 02:01:00|301.62|299.62|301.63|299.63|301.72|299.72|301.62|299.62|10
1725760870000|2024-09-08 02:01:10|301.64|299.64|301.62|299.62|301.64|299.64|301.61|299.61|6
1725760880000|2024-09-08 02:01:20|301.64|299.64|301.62|299.62|301.64|299.64|301.61|299.61|11
1725760890000|2024-09-08 02:01:30|301.6|299.6|301.62|299.62|301.62|299.62|301.6|299.6|3
1725760900000|2024-09-08 02:01:40|301.61|299.61|301.57|299.57|301.62|299.62|301.55|299.55|13
1725760910000|2024-09-08 02:01:50|301.58|299.58|301.58|299.58|301.59|299.59|301.58|299.58|5
1725760920000|2024-09-08 02:02:00|301.59|299.59|301.65|299.65|301.65|299.65|301.58|299.58|9
1725760930000|2024-09-08 02:02:10|301.64|299.64|301.67|299.67|301.67|299.67|301.64|299.64|4
1725760990000|2024-09-08 02:03:10|301.66|299.66|301.64|299.64|301.66|299.66|301.63|299.63|5
1725761000000|2024-09-08 02:03:20|301.63|299.63|301.61|299.61|301.63|299.63|301.61|299.61|5
1725761010000|2024-09-08 02:03:30|301.6|299.6|301.6|299.6|301.6|299.6|301.6|299.6|1
1725761020000|2024-09-08 02:03:40|301.58|299.58|301.61|299.61|301.61|299.61|301.58|299.58|4
1725761030000|2024-09-08 02:03:50|301.62|299.62|301.61|299.61|301.62|299.62|301.6|299.6|11
1725761040000|2024-09-08 02:04:00|301.6|299.6|301.66|299.66|301.66|299.66|301.6|299.6|13
1725761060000|2024-09-08 02:04:20|301.65|299.65|301.65|299.65|301.65|299.65|301.64|299.64|3
1725761070000|2024-09-08 02:04:30|301.66|299.66|301.66|299.66|301.66|299.66|301.65|299.65|3
1725761080000|2024-09-08 02:04:40|301.7|299.7|301.71|299.71|301.71|299.71|301.7|299.7|2
1725761090000|2024-09-08 02:04:50|301.72|299.72|301.73|299.73|301.73|299.73|301.72|299.72|6
1725761100000|2024-09-08 02:05:00|301.74|299.74|301.73|299.73|301.75|299.75|301.73|299.73|3
1725761110000|2024-09-08 02:05:10|301.71|299.71|301.73|299.73|301.73|299.73|301.71|299.71|3
1725761120000|2024-09-08 02:05:20|301.75|299.75|301.77|299.77|301.8|299.8|301.75|299.75|6
1725761140000|2024-09-08 02:05:40|301.79|299.79|301.83|299.83|301.83|299.83|301.77|299.77|7
1725761170000|2024-09-08 02:06:10|301.82|299.82|301.78|299.78|301.82|299.82|301.78|299.78|2
1725761180000|2024-09-08 02:06:20|301.79|299.79|301.81|299.81|301.83|299.83|301.79|299.79|4
1725761190000|2024-09-08 02:06:30|301.83|299.83|301.79|299.79|301.83|299.83|301.79|299.79|4
1725761200000|2024-09-08 02:06:40|301.82|299.82|301.82|299.82|301.82|299.82|301.82|299.82|1
1725761230000|2024-09-08 02:07:10|301.81|299.81|301.78|299.78|301.81|299.81|301.78|299.78|3
1725761250000|2024-09-08 02:07:30|301.82|299.82|301.82|299.82|301.82|299.82|301.82|299.82|1
1725761280000|2024-09-08 02:08:00|301.81|299.81|301.83|299.83|301.83|299.83|301.81|299.81|5
1725761370000|2024-09-08 02:09:30|301.82|299.82|301.82|299.82|301.82|299.82|301.82|299.82|1
1725761380000|2024-09-08 02:09:40|301.83|299.83|301.83|299.83|301.83|299.83|301.83|299.83|1
1725761400000|2024-09-08 02:10:00|301.82|299.82|301.82|299.82|301.82|299.82|301.82|299.82|1
1725761440000|2024-09-08 02:10:40|301.81|299.81|301.82|299.82|301.82|299.82|301.81|299.81|2
1725761460000|2024-09-08 02:11:00|301.83|299.83|301.84|299.84|301.84|299.84|301.83|299.83|2
1725761470000|2024-09-08 02:11:10|301.86|299.86|301.87|299.87|301.87|299.87|301.86|299.86|2
1725761480000|2024-09-08 02:11:20|301.88|299.88|301.88|299.88|301.88|299.88|301.88|299.88|1
1725761490000|2024-09-08 02:11:30|301.91|299.91|301.96|299.96|301.96|299.96|301.91|299.91|3
1725761500000|2024-09-08 02:11:40|301.98|299.98|301.99|299.99|301.99|299.99|301.98|299.98|2
1725761520000|2024-09-08 02:12:00|302.02|300.02|302.03|300.03|302.05|300.05|301.99|299.99|6
1725761540000|2024-09-08 02:12:20|302.11|300.11|302.13|300.13|302.19|300.19|302.11|300.11|8
1725761550000|2024-09-08 02:12:30|302.14|300.14|302.15|300.15|302.15|300.15|302.14|300.14|2
1725761560000|2024-09-08 02:12:40|302.16|300.16|302.15|300.15|302.16|300.16|302.15|300.15|2
1725761570000|2024-09-08 02:12:50|302.18|300.18|302.15|300.15|302.19|300.19|302.15|300.15|4
1725761580000|2024-09-08 02:13:00|302.16|300.16|302.18|300.18|302.18|300.18|302.15|300.15|4
1725761590000|2024-09-08 02:13:10|302.19|300.19|302.29|300.29|302.29|300.29|302.19|300.19|3
1725761600000|2024-09-08 02:13:20|302.3|300.3|302.3|300.3|302.3|300.3|302.3|300.3|1
1725761610000|2024-09-08 02:13:30|302.32|300.32|302.3|300.3|302.32|300.32|302.3|300.3|2
1725761630000|2024-09-08 02:13:50|302.31|300.31|302.3|300.3|302.35|300.35|302.3|300.3|5
1725761640000|2024-09-08 02:14:00|302.29|300.29|302.28|300.28|302.29|300.29|302.28|300.28|2
1725761670000|2024-09-08 02:14:30|302.26|300.26|302.26|300.26|302.26|300.26|302.26|300.26|1
1725761680000|2024-09-08 02:14:40|302.25|300.25|302.3|300.3|302.3|300.3|302.25|300.25|5
1725761690000|2024-09-08 02:14:50|302.29|300.29|302.29|300.29|302.29|300.29|302.28|300.28|3
1725761700000|2024-09-08 02:15:00|302.28|300.28|302.31|300.31|302.31|300.31|302.28|300.28|6
1725761720000|2024-09-08 02:15:20|302.3|300.3|302.29|300.29|302.3|300.3|302.29|300.29|2
1725761730000|2024-09-08 02:15:30|302.28|300.28|302.2|300.2|302.28|300.28|302.2|300.2|7
1725761740000|2024-09-08 02:15:40|302.19|300.19|302.09|300.09|302.19|300.19|302.09|300.09|11
1725761750000|2024-09-08 02:15:50|302.11|300.11|302.12|300.12|302.13|300.13|302.09|300.09|11
1725761760000|2024-09-08 02:16:00|302.1|300.1|302.08|300.08|302.15|300.15|302.08|300.08|10
1725761770000|2024-09-08 02:16:10|302.07|300.07|301.98|299.98|302.07|300.07|301.97|299.97|11
1725761780000|2024-09-08 02:16:20|301.97|299.97|301.9|299.9|301.97|299.97|301.9|299.9|8
1725761790000|2024-09-08 02:16:30|301.89|299.89|301.88|299.88|301.89|299.89|301.87|299.87|5
1725761800000|2024-09-08 02:16:40|301.9|299.9|301.91|299.91|301.91|299.91|301.88|299.88|12
1725761810000|2024-09-08 02:16:50|301.92|299.92|301.91|299.91|301.92|299.92|301.91|299.91|2
1725761820000|2024-09-08 02:17:00|301.94|299.94|301.89|299.89|301.94|299.94|301.89|299.89|8
1725761830000|2024-09-08 02:17:10|301.93|299.93|301.94|299.94|301.94|299.94|301.93|299.93|2
1725761840000|2024-09-08 02:17:20|301.95|299.95|301.94|299.94|301.95|299.95|301.94|299.94|2
1725761850000|2024-09-08 02:17:30|301.96|299.96|301.96|299.96|301.96|299.96|301.96|299.96|1
1725761860000|2024-09-08 02:17:40|301.93|299.93|301.91|299.91|301.93|299.93|301.91|299.91|3
1725761880000|2024-09-08 02:18:00|301.92|299.92|301.94|299.94|301.97|299.97|301.88|299.88|9
1725761890000|2024-09-08 02:18:10|301.93|299.93|301.89|299.89|301.93|299.93|301.89|299.89|4
1725761910000|2024-09-08 02:18:30|301.9|299.9|301.89|299.89|301.9|299.9|301.89|299.89|4
1725761930000|2024-09-08 02:18:50|301.9|299.9|301.95|299.95|301.95|299.95|301.9|299.9|6
1725761940000|2024-09-08 02:19:00|301.94|299.94|301.95|299.95|301.95|299.95|301.91|299.91|8
1725761950000|2024-09-08 02:19:10|301.96|299.96|302.01|300.01|302.01|300.01|301.95|299.95|8
1725761970000|2024-09-08 02:19:30|302.05|300.05|302.05|300.05|302.05|300.05|302.05|300.05|1
1725761980000|2024-09-08 02:19:40|302.1|300.1|302.17|300.17|302.22|300.22|302.1|300.1|9
1725761990000|2024-09-08 02:19:50|302.18|300.18|302.24|300.24|302.24|300.24|302.16|300.16|5
1725762000000|2024-09-08 02:20:00|302.25|300.25|302.22|300.22|302.26|300.26|302.21|300.21|16
1725762010000|2024-09-08 02:20:10|302.23|300.23|302.28|300.28|302.3|300.3|302.22|300.22|16
1725762020000|2024-09-08 02:20:20|302.29|300.29|302.3|300.3|302.3|300.3|302.29|300.29|6
1725762030000|2024-09-08 02:20:30|302.29|300.29|302.27|300.27|302.3|300.3|302.27|300.27|6
1725762040000|2024-09-08 02:20:40|302.28|300.28|302.3|300.3|302.3|300.3|302.28|300.28|2
1725762050000|2024-09-08 02:20:50|302.29|300.29|302.29|300.29|302.3|300.3|302.29|300.29|7
1725762060000|2024-09-08 02:21:00|302.28|300.28|302.28|300.28|302.28|300.28|302.27|300.27|7
1725762070000|2024-09-08 02:21:10|302.27|300.27|302.28|300.28|302.28|300.28|302.26|300.26|10
1725762080000|2024-09-08 02:21:20|302.27|300.27|302.27|300.27|302.28|300.28|302.27|300.27|13
1725762090000|2024-09-08 02:21:30|302.28|300.28|302.27|300.27|302.28|300.28|302.26|300.26|10
1725762110000|2024-09-08 02:21:50|302.28|300.28|302.28|300.28|302.28|300.28|302.28|300.28|1
1725762120000|2024-09-08 02:22:00|302.3|300.3|302.3|300.3|302.3|300.3|302.29|300.29|3
1725762130000|2024-09-08 02:22:10|302.29|300.29|302.32|300.32|302.32|300.32|302.29|300.29|7
1725762140000|2024-09-08 02:22:20|302.33|300.33|302.39|300.39|302.39|300.39|302.33|300.33|4
1725762170000|2024-09-08 02:22:50|302.33|300.33|302.58|300.58|302.61|300.61|302.31|300.31|15
1725762180000|2024-09-08 02:23:00|302.56|300.56|302.51|300.51|302.57|300.57|302.51|300.51|8
1725762190000|2024-09-08 02:23:10|302.5|300.5|302.52|300.52|302.52|300.52|302.48|300.48|6
1725762210000|2024-09-08 02:23:30|302.53|300.53|302.55|300.55|302.55|300.55|302.53|300.53|2
1725762220000|2024-09-08 02:23:40|302.57|300.57|302.75|300.75|302.77|300.77|302.55|300.55|12
1725762230000|2024-09-08 02:23:50|302.76|300.76|302.71|300.71|302.76|300.76|302.69|300.69|9
1725762240000|2024-09-08 02:24:00|302.72|300.72|302.74|300.74|302.76|300.76|302.67|300.67|12
1725762250000|2024-09-08 02:24:10|302.75|300.75|303.34|301.34|303.35|301.35|302.75|300.75|14
1725762260000|2024-09-08 02:24:20|303.25|301.25|303.37|301.37|303.43|301.43|303.21|301.21|22
1725762270000|2024-09-08 02:24:30|303.38|301.38|303.64|301.64|303.64|301.64|303.38|301.38|10
1725762280000|2024-09-08 02:24:40|303.6|301.6|303.52|301.52|303.6|301.6|303.48|301.48|7
1725762290000|2024-09-08 02:24:50|303.55|301.55|303.5|301.5|303.6|301.6|303.5|301.5|8
1725762300000|2024-09-08 02:25:00|303.51|301.51|303.51|301.51|303.51|301.51|303.51|301.51|1
1725762320000|2024-09-08 02:25:20|303.53|301.53|303.57|301.57|303.57|301.57|303.51|301.51|5
1725762330000|2024-09-08 02:25:30|303.6|301.6|303.66|301.66|303.7|301.7|303.6|301.6|13
1725762340000|2024-09-08 02:25:40|303.68|301.68|304.17|302.17|304.17|302.17|303.68|301.68|12
1725762350000|2024-09-08 02:25:50|304.21|302.21|304.21|302.21|304.24|302.24|304.19|302.19|10
1725762360000|2024-09-08 02:26:00|304.23|302.23|304.58|302.58|304.58|302.58|304.21|302.21|11
1725762370000|2024-09-08 02:26:10|304.64|302.64|304.61|302.61|304.64|302.64|304.61|302.61|3
1725762380000|2024-09-08 02:26:20|304.62|302.62|304.33|302.33|304.65|302.65|304.32|302.32|8
1725762390000|2024-09-08 02:26:30|304.3|302.3|303.98|301.98|304.3|302.3|303.98|301.98|13
1725762400000|2024-09-08 02:26:40|304.02|302.02|304.43|302.43|304.46|302.46|304.02|302.02|9
1725762410000|2024-09-08 02:26:50|304.42|302.42|304.41|302.41|304.42|302.42|304.4|302.4|4
1725762420000|2024-09-08 02:27:00|304.42|302.42|304.46|302.46|304.46|302.46|304.42|302.42|3
1725762430000|2024-09-08 02:27:10|304.47|302.47|304.47|302.47|304.48|302.48|304.44|302.44|6
1725762440000|2024-09-08 02:27:20|304.46|302.46|304.46|302.46|304.46|302.46|304.46|302.46|1
1725762450000|2024-09-08 02:27:30|304.31|302.31|304.11|302.11|304.31|302.31|304.11|302.11|9
1725762460000|2024-09-08 02:27:40|304.12|302.12|303.95|301.95|304.16|302.16|303.95|301.95|8
1725762470000|2024-09-08 02:27:50|303.94|301.94|303.88|301.88|303.94|301.94|303.87|301.87|7
1725762480000|2024-09-08 02:28:00|303.87|301.87|303.84|301.84|303.87|301.87|303.84|301.84|5
1725762490000|2024-09-08 02:28:10|303.83|301.83|304.12|302.12|304.15|302.15|303.83|301.83|13
1725762500000|2024-09-08 02:28:20|304.14|302.14|304.16|302.16|304.17|302.17|304.14|302.14|4
1725762510000|2024-09-08 02:28:30|304.17|302.17|304.17|302.17|304.17|302.17|304.17|302.17|1
1725762520000|2024-09-08 02:28:40|304.16|302.16|304.02|302.02|304.16|302.16|304|302|6
1725762530000|2024-09-08 02:28:50|304.01|302.01|304.03|302.03|304.03|302.03|303.96|301.96|5
1725762540000|2024-09-08 02:29:00|304.01|302.01|304.01|302.01|304.01|302.01|304.01|302.01|1
1725762550000|2024-09-08 02:29:10|304.03|302.03|303.93|301.93|304.03|302.03|303.93|301.93|5
1725762560000|2024-09-08 02:29:20|303.95|301.95|304.46|302.46|304.46|302.46|303.95|301.95|21
1725762570000|2024-09-08 02:29:30|304.49|302.49|304.51|302.51|304.51|302.51|304.49|302.49|3
1725762580000|2024-09-08 02:29:40|304.52|302.52|304.56|302.56|304.56|302.56|304.52|302.52|3
1725762590000|2024-09-08 02:29:50|304.55|302.55|304.46|302.46|304.55|302.55|304.45|302.45|3
1725762600000|2024-09-08 02:30:00|304.43|302.43|304.43|302.43|304.43|302.43|304.43|302.43|1
1725762610000|2024-09-08 02:30:10|304.41|302.41|304.42|302.42|304.42|302.42|304.13|302.13|15
1725762620000|2024-09-08 02:30:20|304.44|302.44|304.45|302.45|304.47|302.47|304.42|302.42|12
1725762630000|2024-09-08 02:30:30|304.43|302.43|304.38|302.38|304.43|302.43|304.38|302.38|10
1725762640000|2024-09-08 02:30:40|304.37|302.37|304.31|302.31|304.38|302.38|304.31|302.31|4
1725762650000|2024-09-08 02:30:50|304.32|302.32|304.2|302.2|304.32|302.32|304.17|302.17|11
1725762660000|2024-09-08 02:31:00|304.22|302.22|304.15|302.15|304.22|302.22|304.15|302.15|7
1725762670000|2024-09-08 02:31:10|304.14|302.14|304.14|302.14|304.14|302.14|304.14|302.14|1
1725762680000|2024-09-08 02:31:20|304.13|302.13|303.97|301.97|304.13|302.13|303.95|301.95|12
1725762690000|2024-09-08 02:31:30|303.98|301.98|304.08|302.08|304.13|302.13|303.98|301.98|11
1725762700000|2024-09-08 02:31:40|304.07|302.07|304.07|302.07|304.07|302.07|304.07|302.07|1
1725762710000|2024-09-08 02:31:50|304.05|302.05|304.04|302.04|304.06|302.06|304.03|302.03|6
1725762720000|2024-09-08 02:32:00|304.06|302.06|304|302|304.06|302.06|303.93|301.93|17
1725762730000|2024-09-08 02:32:10|303.99|301.99|303.87|301.87|303.99|301.99|303.87|301.87|7
1725762740000|2024-09-08 02:32:20|303.89|301.89|303.73|301.73|303.89|301.89|303.73|301.73|7
1725762750000|2024-09-08 02:32:30|303.75|301.75|303.78|301.78|303.78|301.78|303.73|301.73|3
1725762760000|2024-09-08 02:32:40|303.75|301.75|303.74|301.74|303.75|301.75|303.74|301.74|2
1725762770000|2024-09-08 02:32:50|303.72|301.72|303.72|301.72|303.72|301.72|303.72|301.72|1
1725762780000|2024-09-08 02:33:00|303.73|301.73|303.72|301.72|303.73|301.73|303.72|301.72|6
1725762790000|2024-09-08 02:33:10|303.73|301.73|303.72|301.72|303.74|301.74|303.7|301.7|12
1725762800000|2024-09-08 02:33:20|303.73|301.73|303.72|301.72|303.73|301.73|303.7|301.7|8
1725762810000|2024-09-08 02:33:30|303.71|301.71|303.67|301.67|303.71|301.71|303.67|301.67|5
1725762820000|2024-09-08 02:33:40|303.69|301.69|303.73|301.73|303.73|301.73|303.67|301.67|9
1725762840000|2024-09-08 02:34:00|303.72|301.72|303.68|301.68|303.73|301.73|303.68|301.68|7
1725762850000|2024-09-08 02:34:10|303.7|301.7|303.68|301.68|303.7|301.7|303.68|301.68|2
1725762860000|2024-09-08 02:34:20|303.66|301.66|303.66|301.66|303.66|301.66|303.66|301.66|1
1725762870000|2024-09-08 02:34:30|303.64|301.64|303.64|301.64|303.64|301.64|303.64|301.64|1
1725762890000|2024-09-08 02:34:50|303.66|301.66|303.74|301.74|303.74|301.74|303.66|301.66|9
1725762900000|2024-09-08 02:35:00|303.73|301.73|303.47|301.47|303.73|301.73|303.47|301.47|12
1725762910000|2024-09-08 02:35:10|303.48|301.48|303.47|301.47|303.53|301.53|303.47|301.47|15
1725762930000|2024-09-08 02:35:30|303.34|301.34|303.16|301.16|303.34|301.34|303.15|301.15|9
1725762940000|2024-09-08 02:35:40|303.19|301.19|303.2|301.2|303.29|301.29|303.19|301.19|13
1725762950000|2024-09-08 02:35:50|303.19|301.19|303.18|301.18|303.19|301.19|303.17|301.17|3
1725762960000|2024-09-08 02:36:00|303.19|301.19|303.24|301.24|303.24|301.24|303.19|301.19|6
1725762970000|2024-09-08 02:36:10|303.22|301.22|303.22|301.22|303.22|301.22|303.22|301.22|1
1725762980000|2024-09-08 02:36:20|303.2|301.2|303.24|301.24|303.24|301.24|303.2|301.2|5
1725762990000|2024-09-08 02:36:30|303.27|301.27|303.37|301.37|303.4|301.4|303.25|301.25|10
1725763000000|2024-09-08 02:36:40|303.39|301.39|303.45|301.45|303.47|301.47|303.37|301.37|19
1725763010000|2024-09-08 02:36:50|303.47|301.47|303.43|301.43|303.48|301.48|303.4|301.4|10
1725763020000|2024-09-08 02:37:00|303.46|301.46|303.42|301.42|303.47|301.47|303.39|301.39|8
1725763030000|2024-09-08 02:37:10|303.41|301.41|303.4|301.4|303.41|301.41|303.37|301.37|4
1725763040000|2024-09-08 02:37:20|303.37|301.37|303.31|301.31|303.37|301.37|303.28|301.28|7
1725763050000|2024-09-08 02:37:30|303.3|301.3|303.29|301.29|303.32|301.32|303.29|301.29|9
1725763070000|2024-09-08 02:37:50|303.32|301.32|303.29|301.29|303.32|301.32|303.29|301.29|2
1725763080000|2024-09-08 02:38:00|303.32|301.32|303.32|301.32|303.34|301.34|303.29|301.29|13
1725763090000|2024-09-08 02:38:10|303.34|301.34|303.32|301.32|303.35|301.35|303.32|301.32|4
1725763100000|2024-09-08 02:38:20|303.3|301.3|303.3|301.3|303.32|301.32|303.3|301.3|5
1725763110000|2024-09-08 02:38:30|303.29|301.29|303.27|301.27|303.3|301.3|303.27|301.27|5
1725763120000|2024-09-08 02:38:40|303.28|301.28|303.29|301.29|303.29|301.29|303.28|301.28|2
1725763130000|2024-09-08 02:38:50|303.3|301.3|303.27|301.27|303.3|301.3|303.27|301.27|2
1725763140000|2024-09-08 02:39:00|303.31|301.31|303.29|301.29|303.34|301.34|303.29|301.29|9
1725763150000|2024-09-08 02:39:10|303.26|301.26|303.09|301.09|303.26|301.26|303.09|301.09|13
1725763160000|2024-09-08 02:39:20|303.11|301.11|303.2|301.2|303.21|301.21|303.11|301.11|11
1725763170000|2024-09-08 02:39:30|303.21|301.21|303.2|301.2|303.21|301.21|303.18|301.18|13
1725763180000|2024-09-08 02:39:40|303.19|301.19|303.19|301.19|303.21|301.21|303.17|301.17|16
1725763190000|2024-09-08 02:39:50|303.2|301.2|303.19|301.19|303.21|301.21|303.17|301.17|9
1725763200000|2024-09-08 02:40:00|303.17|301.17|303.2|301.2|303.2|301.2|303.17|301.17|7
1725763210000|2024-09-08 02:40:10|303.21|301.21|303.66|301.66|303.66|301.66|303.21|301.21|15
1725763220000|2024-09-08 02:40:20|303.68|301.68|303.68|301.68|303.68|301.68|303.68|301.68|1
1725763240000|2024-09-08 02:40:40|303.79|301.79|303.79|301.79|303.83|301.83|303.75|301.75|8
1725763250000|2024-09-08 02:40:50|303.8|301.8|303.78|301.78|303.8|301.8|303.78|301.78|2
1725763260000|2024-09-08 02:41:00|303.77|301.77|303.88|301.88|303.9|301.9|303.77|301.77|8
1725763270000|2024-09-08 02:41:10|303.9|301.9|303.94|301.94|303.94|301.94|303.88|301.88|12
1725763280000|2024-09-08 02:41:20|303.93|301.93|303.62|301.62|303.93|301.93|303.62|301.62|16
1725763290000|2024-09-08 02:41:30|303.59|301.59|303.58|301.58|303.59|301.59|303.58|301.58|4
1725763300000|2024-09-08 02:41:40|303.57|301.57|303.59|301.59|303.59|301.59|303.57|301.57|2
1725763320000|2024-09-08 02:42:00|303.58|301.58|303.73|301.73|303.74|301.74|303.58|301.58|16
1725763330000|2024-09-08 02:42:10|303.71|301.71|303.48|301.48|303.71|301.71|303.47|301.47|10
1725763340000|2024-09-08 02:42:20|303.44|301.44|303.55|301.55|303.55|301.55|303.4|301.4|10
1725763350000|2024-09-08 02:42:30|303.54|301.54|303.63|301.63|303.66|301.66|303.54|301.54|8
1725763360000|2024-09-08 02:42:40|303.65|301.65|303.65|301.65|303.65|301.65|303.62|301.62|7
1725763370000|2024-09-08 02:42:50|303.66|301.66|303.65|301.65|303.66|301.66|303.63|301.63|8
1725763380000|2024-09-08 02:43:00|303.63|301.63|303.47|301.47|303.63|301.63|303.47|301.47|8
1725763390000|2024-09-08 02:43:10|303.48|301.48|303.32|301.32|303.49|301.49|303.3|301.3|12
1725763400000|2024-09-08 02:43:20|303.31|301.31|303.23|301.23|303.31|301.31|303.21|301.21|8
1725763410000|2024-09-08 02:43:30|303.22|301.22|303.09|301.09|303.22|301.22|303.09|301.09|6
1725763420000|2024-09-08 02:43:40|303.08|301.08|303.13|301.13|303.13|301.13|302.98|300.98|19
1725763430000|2024-09-08 02:43:50|303.11|301.11|303.22|301.22|303.22|301.22|303.11|301.11|13
1725763440000|2024-09-08 02:44:00|303.21|301.21|303.11|301.11|303.21|301.21|303.11|301.11|13
1725763450000|2024-09-08 02:44:10|303.09|301.09|303.1|301.1|303.11|301.11|303.08|301.08|4
1725763460000|2024-09-08 02:44:20|303.09|301.09|303.05|301.05|303.09|301.09|303.05|301.05|2
1725763470000|2024-09-08 02:44:30|303.06|301.06|302.99|300.99|303.08|301.08|302.99|300.99|12
1725763480000|2024-09-08 02:44:40|303.02|301.02|303.03|301.03|303.04|301.04|302.99|300.99|6
1725763490000|2024-09-08 02:44:50|302.99|300.99|302.99|300.99|302.99|300.99|302.99|300.99|1
1725763500000|2024-09-08 02:45:00|303.02|301.02|303.11|301.11|303.11|301.11|303.02|301.02|3
1725763510000|2024-09-08 02:45:10|302.96|300.96|303|301|303|301|302.95|300.95|7
1725763520000|2024-09-08 02:45:20|303.01|301.01|302.99|300.99|303.01|301.01|302.98|300.98|5
1725763530000|2024-09-08 02:45:30|302.98|300.98|303.03|301.03|303.03|301.03|302.98|300.98|8
1725763540000|2024-09-08 02:45:40|303.02|301.02|303.03|301.03|303.05|301.05|303.01|301.01|11
1725763550000|2024-09-08 02:45:50|303.04|301.04|303.03|301.03|303.04|301.04|303.01|301.01|14
1725763560000|2024-09-08 02:46:00|303|301|303.06|301.06|303.14|301.14|303|301|11
1725763570000|2024-09-08 02:46:10|303.02|301.02|303.01|301.01|303.02|301.02|303|301|7
1725763580000|2024-09-08 02:46:20|303|301|302.97|300.97|303|301|302.91|300.91|10
1725763590000|2024-09-08 02:46:30|302.98|300.98|303.19|301.19|303.19|301.19|302.97|300.97|9
1725763600000|2024-09-08 02:46:40|303.2|301.2|303.25|301.25|303.29|301.29|303.2|301.2|8
1725763610000|2024-09-08 02:46:50|303.23|301.23|303.21|301.21|303.23|301.23|303.21|301.21|6
1725763620000|2024-09-08 02:47:00|303.22|301.22|303.27|301.27|303.27|301.27|303.22|301.22|4
1725763630000|2024-09-08 02:47:10|303.25|301.25|303.26|301.26|303.26|301.26|303.25|301.25|2
1725763640000|2024-09-08 02:47:20|303.28|301.28|303.28|301.28|303.28|301.28|303.28|301.28|1
1725763660000|2024-09-08 02:47:40|303.24|301.24|303.27|301.27|303.27|301.27|303.24|301.24|5
1725763670000|2024-09-08 02:47:50|303.25|301.25|303.25|301.25|303.25|301.25|303.25|301.25|1
1725763680000|2024-09-08 02:48:00|303.23|301.23|303.23|301.23|303.23|301.23|303.23|301.23|1
1725763700000|2024-09-08 02:48:20|303.16|301.16|303.19|301.19|303.19|301.19|303.16|301.16|4
1725763710000|2024-09-08 02:48:30|303.21|301.21|303.34|301.34|303.34|301.34|303.21|301.21|6
1725763720000|2024-09-08 02:48:40|303.35|301.35|303.39|301.39|303.39|301.39|303.35|301.35|3
1725763730000|2024-09-08 02:48:50|303.41|301.41|303.41|301.41|303.41|301.41|303.39|301.39|3
1725763740000|2024-09-08 02:49:00|303.39|301.39|303.38|301.38|303.41|301.41|303.37|301.37|8
1725763750000|2024-09-08 02:49:10|303.35|301.35|303.37|301.37|303.38|301.38|303.35|301.35|4
1725763770000|2024-09-08 02:49:30|303.35|301.35|303.36|301.36|303.36|301.36|303.35|301.35|4
1725763800000|2024-09-08 02:50:00|303.37|301.37|303.36|301.36|303.37|301.37|303.36|301.36|2
1725763820000|2024-09-08 02:50:20|303.37|301.37|303.38|301.38|303.38|301.38|303.32|301.32|4
1725763830000|2024-09-08 02:50:30|303.36|301.36|303.41|301.41|303.41|301.41|303.36|301.36|3
1725763840000|2024-09-08 02:50:40|303.39|301.39|303.39|301.39|303.39|301.39|303.39|301.39|1
1725763880000|2024-09-08 02:51:20|303.5|301.5|303.59|301.59|303.59|301.59|303.5|301.5|7
1725763890000|2024-09-08 02:51:30|303.57|301.57|303.64|301.64|303.64|301.64|303.57|301.57|6
1725763920000|2024-09-08 02:52:00|303.62|301.62|303.8|301.8|303.84|301.84|303.5|301.5|11
1725763930000|2024-09-08 02:52:10|303.81|301.81|303.84|301.84|303.84|301.84|303.81|301.81|2
1725763940000|2024-09-08 02:52:20|303.99|301.99|303.92|301.92|304|302|303.92|301.92|7
1725763960000|2024-09-08 02:52:40|303.89|301.89|303.8|301.8|303.89|301.89|303.79|301.79|12
1725763970000|2024-09-08 02:52:50|303.78|301.78|303.89|301.89|303.89|301.89|303.78|301.78|4
1725763980000|2024-09-08 02:53:00|303.88|301.88|303.83|301.83|303.88|301.88|303.82|301.82|4
1725763990000|2024-09-08 02:53:10|303.81|301.81|303.81|301.81|303.82|301.82|303.79|301.79|5
1725764000000|2024-09-08 02:53:20|303.79|301.79|303.83|301.83|303.83|301.83|303.78|301.78|4
1725764010000|2024-09-08 02:53:30|303.81|301.81|303.68|301.68|303.81|301.81|303.67|301.67|7
1725764020000|2024-09-08 02:53:40|303.67|301.67|303.69|301.69|303.69|301.69|303.67|301.67|2
1725764030000|2024-09-08 02:53:50|303.68|301.68|303.71|301.71|303.71|301.71|303.64|301.64|6
1725764040000|2024-09-08 02:54:00|303.69|301.69|303.67|301.67|303.69|301.69|303.67|301.67|3
1725764050000|2024-09-08 02:54:10|303.66|301.66|303.7|301.7|303.71|301.71|303.64|301.64|11
1725764060000|2024-09-08 02:54:20|303.72|301.72|303.77|301.77|303.77|301.77|303.7|301.7|8
1725764070000|2024-09-08 02:54:30|303.79|301.79|303.71|301.71|303.79|301.79|303.7|301.7|7
1725764080000|2024-09-08 02:54:40|303.72|301.72|303.71|301.71|303.73|301.73|303.7|301.7|10
1725764090000|2024-09-08 02:54:50|303.7|301.7|303.78|301.78|303.79|301.79|303.7|301.7|7
1725764100000|2024-09-08 02:55:00|303.77|301.77|303.77|301.77|303.79|301.79|303.75|301.75|10
1725764110000|2024-09-08 02:55:10|303.73|301.73|303.71|301.71|303.73|301.73|303.68|301.68|5
1725764120000|2024-09-08 02:55:20|303.69|301.69|303.69|301.69|303.7|301.7|303.67|301.67|5
1725764130000|2024-09-08 02:55:30|303.75|301.75|303.78|301.78|303.78|301.78|303.75|301.75|4
1725764140000|2024-09-08 02:55:40|303.79|301.79|303.8|301.8|303.81|301.81|303.78|301.78|13
1725764150000|2024-09-08 02:55:50|303.81|301.81|303.78|301.78|303.81|301.81|303.78|301.78|3
1725764160000|2024-09-08 02:56:00|303.77|301.77|303.75|301.75|303.77|301.77|303.74|301.74|4
1725764170000|2024-09-08 02:56:10|303.73|301.73|303.73|301.73|303.73|301.73|303.73|301.73|1
1725764180000|2024-09-08 02:56:20|303.72|301.72|303.63|301.63|303.72|301.72|303.63|301.63|5
1725764190000|2024-09-08 02:56:30|303.6|301.6|303.61|301.61|303.66|301.66|303.6|301.6|6
1725764200000|2024-09-08 02:56:40|303.64|301.64|303.61|301.61|303.64|301.64|303.61|301.61|6
1725764210000|2024-09-08 02:56:50|303.64|301.64|303.58|301.58|303.64|301.64|303.58|301.58|7
1725764220000|2024-09-08 02:57:00|303.59|301.59|303.6|301.6|303.6|301.6|303.57|301.57|5
1725764230000|2024-09-08 02:57:10|303.62|301.62|303.64|301.64|303.64|301.64|303.61|301.61|9
1725764250000|2024-09-08 02:57:30|303.61|301.61|303.61|301.61|303.61|301.61|303.61|301.61|1
1725764280000|2024-09-08 02:58:00|303.62|301.62|303.63|301.63|303.64|301.64|303.59|301.59|14
1725764290000|2024-09-08 02:58:10|303.62|301.62|303.58|301.58|303.63|301.63|303.56|301.56|8
1725764310000|2024-09-08 02:58:30|303.6|301.6|303.6|301.6|303.6|301.6|303.6|301.6|1
1725764320000|2024-09-08 02:58:40|303.59|301.59|303.48|301.48|303.59|301.59|303.33|301.33|15
1725764330000|2024-09-08 02:58:50|303.51|301.51|303.51|301.51|303.51|301.51|303.49|301.49|8
1725764340000|2024-09-08 02:59:00|303.53|301.53|303.58|301.58|303.59|301.59|303.53|301.53|8
1725764350000|2024-09-08 02:59:10|303.59|301.59|303.66|301.66|303.68|301.68|303.58|301.58|12
1725764360000|2024-09-08 02:59:20|303.68|301.68|303.68|301.68|303.68|301.68|303.66|301.66|3
1725764380000|2024-09-08 02:59:40|303.63|301.63|303.58|301.58|303.63|301.63|303.58|301.58|4
1725764390000|2024-09-08 02:59:50|303.59|301.59|303.59|301.59|303.59|301.59|303.59|301.59|1
1725764400000|2024-09-08 03:00:00|303.58|301.58|303.65|301.65|303.65|301.65|303.58|301.58|18
1725764410000|2024-09-08 03:00:10|303.63|301.63|303.7|301.7|303.7|301.7|303.63|301.63|7
1725764420000|2024-09-08 03:00:20|303.69|301.69|303.69|301.69|303.72|301.72|303.68|301.68|11
1725764430000|2024-09-08 03:00:30|303.68|301.68|303.69|301.69|303.69|301.69|303.68|301.68|2
1725764440000|2024-09-08 03:00:40|303.72|301.72|303.69|301.69|303.72|301.72|303.69|301.69|11
1725764450000|2024-09-08 03:00:50|303.72|301.72|303.7|301.7|303.73|301.73|303.7|301.7|6
1725764460000|2024-09-08 03:01:00|303.69|301.69|303.59|301.59|303.69|301.69|303.58|301.58|6
1725764470000|2024-09-08 03:01:10|303.58|301.58|303.6|301.6|303.6|301.6|303.57|301.57|9
1725764480000|2024-09-08 03:01:20|303.59|301.59|303.76|301.76|303.8|301.8|303.59|301.59|14
1725764490000|2024-09-08 03:01:30|303.77|301.77|303.63|301.63|303.78|301.78|303.63|301.63|8
1725764500000|2024-09-08 03:01:40|303.61|301.61|303.5|301.5|303.61|301.61|303.5|301.5|8
1725764510000|2024-09-08 03:01:50|303.49|301.49|303.52|301.52|303.52|301.52|303.49|301.49|4
1725764520000|2024-09-08 03:02:00|303.53|301.53|303.59|301.59|303.59|301.59|303.52|301.52|9
1725764540000|2024-09-08 03:02:20|303.57|301.57|303.52|301.52|303.58|301.58|303.51|301.51|6
1725764550000|2024-09-08 03:02:30|303.51|301.51|303.59|301.59|303.59|301.59|303.51|301.51|5
1725764560000|2024-09-08 03:02:40|303.62|301.62|303.61|301.61|303.62|301.62|303.6|301.6|7
1725764570000|2024-09-08 03:02:50|303.62|301.62|303.61|301.61|303.64|301.64|303.6|301.6|9
1725764580000|2024-09-08 03:03:00|303.62|301.62|303.77|301.77|303.77|301.77|303.62|301.62|5
1725764590000|2024-09-08 03:03:10|303.79|301.79|303.8|301.8|303.8|301.8|303.79|301.79|2
1725764600000|2024-09-08 03:03:20|303.81|301.81|303.77|301.77|303.83|301.83|303.77|301.77|4
1725764620000|2024-09-08 03:03:40|303.8|301.8|303.86|301.86|303.86|301.86|303.8|301.8|5
1725764640000|2024-09-08 03:04:00|303.87|301.87|303.96|301.96|303.99|301.99|303.87|301.87|8
1725764650000|2024-09-08 03:04:10|303.97|301.97|303.98|301.98|303.98|301.98|303.97|301.97|2
1725764670000|2024-09-08 03:04:30|303.96|301.96|303.93|301.93|303.96|301.96|303.93|301.93|2
1725764680000|2024-09-08 03:04:40|303.94|301.94|303.94|301.94|303.94|301.94|303.94|301.94|1
1725764700000|2024-09-08 03:05:00|303.98|301.98|303.99|301.99|303.99|301.99|303.98|301.98|2
1725764710000|2024-09-08 03:05:10|303.92|301.92|303.9|301.9|303.92|301.92|303.86|301.86|8
1725764720000|2024-09-08 03:05:20|303.91|301.91|303.94|301.94|303.94|301.94|303.89|301.89|8
1725764730000|2024-09-08 03:05:30|303.93|301.93|303.94|301.94|303.94|301.94|303.93|301.93|4
1725764740000|2024-09-08 03:05:40|303.93|301.93|303.93|301.93|303.94|301.94|303.9|301.9|10
1725764750000|2024-09-08 03:05:50|303.92|301.92|303.86|301.86|303.93|301.93|303.85|301.85|9
1725764760000|2024-09-08 03:06:00|303.87|301.87|303.89|301.89|303.9|301.9|303.86|301.86|5
1725764770000|2024-09-08 03:06:10|303.88|301.88|303.88|301.88|303.89|301.89|303.85|301.85|8
1725764780000|2024-09-08 03:06:20|303.89|301.89|303.85|301.85|303.89|301.89|303.85|301.85|4
1725764790000|2024-09-08 03:06:30|303.84|301.84|303.78|301.78|303.84|301.84|303.78|301.78|3
1725764800000|2024-09-08 03:06:40|303.79|301.79|303.79|301.79|303.79|301.79|303.79|301.79|1
1725764810000|2024-09-08 03:06:50|303.78|301.78|303.77|301.77|303.78|301.78|303.77|301.77|4
1725764820000|2024-09-08 03:07:00|303.8|301.8|303.79|301.79|303.81|301.81|303.77|301.77|8
1725764840000|2024-09-08 03:07:20|303.78|301.78|303.96|301.96|303.98|301.98|303.78|301.78|10
1725764850000|2024-09-08 03:07:30|303.98|301.98|303.98|301.98|303.98|301.98|303.98|301.98|1
1725764860000|2024-09-08 03:07:40|303.99|301.99|303.99|301.99|303.99|301.99|303.99|301.99|1
1725764890000|2024-09-08 03:08:10|303.96|301.96|303.96|301.96|303.97|301.97|303.96|301.96|3
1725764900000|2024-09-08 03:08:20|303.98|301.98|303.98|301.98|303.98|301.98|303.98|301.98|1
1725764920000|2024-09-08 03:08:40|303.94|301.94|303.94|301.94|303.94|301.94|303.94|301.94|1
1725764930000|2024-09-08 03:08:50|303.95|301.95|303.97|301.97|303.99|301.99|303.95|301.95|4
1725764940000|2024-09-08 03:09:00|303.99|301.99|303.99|301.99|304.01|302.01|303.99|301.99|3
1725764970000|2024-09-08 03:09:30|303.98|301.98|303.98|301.98|303.98|301.98|303.98|301.98|1
1725765010000|2024-09-08 03:10:10|304.01|302.01|304.13|302.13|304.13|302.13|304|302|5
1725765020000|2024-09-08 03:10:20|304.12|302.12|304.12|302.12|304.12|302.12|304.12|302.12|1
1725765030000|2024-09-08 03:10:30|304.14|302.14|304.18|302.18|304.18|302.18|304.14|302.14|5
1725765040000|2024-09-08 03:10:40|304.15|302.15|304.18|302.18|304.18|302.18|304.15|302.15|2
1725765050000|2024-09-08 03:10:50|304.19|302.19|304.19|302.19|304.19|302.19|304.19|302.19|1
1725765060000|2024-09-08 03:11:00|304.15|302.15|304.07|302.07|304.15|302.15|304.07|302.07|6
1725765070000|2024-09-08 03:11:10|304.08|302.08|304.08|302.08|304.09|302.09|304.07|302.07|4
1725765080000|2024-09-08 03:11:20|304.09|302.09|304.08|302.08|304.09|302.09|304.08|302.08|2
1725765090000|2024-09-08 03:11:30|304.09|302.09|304.14|302.14|304.14|302.14|304.09|302.09|3
1725765130000|2024-09-08 03:12:10|304.16|302.16|304.19|302.19|304.19|302.19|304.16|302.16|3
1725765140000|2024-09-08 03:12:20|304.14|302.14|304.13|302.13|304.14|302.14|304.12|302.12|3
1725765160000|2024-09-08 03:12:40|304.14|302.14|304.14|302.14|304.14|302.14|304.14|302.14|1
1725765180000|2024-09-08 03:13:00|304.22|302.22|304.22|302.22|304.22|302.22|304.19|302.19|3
1725765190000|2024-09-08 03:13:10|304.19|302.19|304.19|302.19|304.19|302.19|304.19|302.19|1
1725765200000|2024-09-08 03:13:20|304.22|302.22|304.28|302.28|304.3|302.3|304.22|302.22|8
1725765210000|2024-09-08 03:13:30|304.29|302.29|304.29|302.29|304.29|302.29|304.29|302.29|1
1725765230000|2024-09-08 03:13:50|304.26|302.26|304.24|302.24|304.26|302.26|304.24|302.24|3
1725765240000|2024-09-08 03:14:00|304.23|302.23|304.22|302.22|304.24|302.24|304.22|302.22|3
1725765250000|2024-09-08 03:14:10|304.2|302.2|304.23|302.23|304.23|302.23|304.2|302.2|4
1725765270000|2024-09-08 03:14:30|304.21|302.21|304.21|302.21|304.21|302.21|304.21|302.21|1
1725765280000|2024-09-08 03:14:40|304.23|302.23|304.23|302.23|304.23|302.23|304.23|302.23|1
1725765290000|2024-09-08 03:14:50|304.22|302.22|304.23|302.23|304.23|302.23|304.22|302.22|2
1725765300000|2024-09-08 03:15:00|304.22|302.22|304.29|302.29|304.29|302.29|304.22|302.22|8
1725765310000|2024-09-08 03:15:10|304.27|302.27|304.19|302.19|304.27|302.27|304.19|302.19|6
1725765320000|2024-09-08 03:15:20|304.16|302.16|304.16|302.16|304.16|302.16|304.16|302.16|1
1725765330000|2024-09-08 03:15:30|304.13|302.13|304.13|302.13|304.13|302.13|304.13|302.13|1
1725765340000|2024-09-08 03:15:40|304.12|302.12|304.11|302.11|304.12|302.12|304.11|302.11|2
1725765350000|2024-09-08 03:15:50|304.15|302.15|304.13|302.13|304.15|302.15|304.13|302.13|7
1725765360000|2024-09-08 03:16:00|304.14|302.14|304.11|302.11|304.14|302.14|304.11|302.11|5
1725765370000|2024-09-08 03:16:10|304.1|302.1|304.03|302.03|304.1|302.1|304.02|302.02|6
1725765380000|2024-09-08 03:16:20|304.02|302.02|304|302|304.02|302.02|304|302|3
1725765390000|2024-09-08 03:16:30|303.99|301.99|303.9|301.9|303.99|301.99|303.9|301.9|8
1725765400000|2024-09-08 03:16:40|303.89|301.89|303.87|301.87|303.89|301.89|303.87|301.87|2
1725765410000|2024-09-08 03:16:50|303.86|301.86|303.84|301.84|303.88|301.88|303.84|301.84|8
1725765420000|2024-09-08 03:17:00|303.83|301.83|303.83|301.83|303.84|301.84|303.83|301.83|5
1725765430000|2024-09-08 03:17:10|303.84|301.84|303.91|301.91|303.91|301.91|303.84|301.84|5
1725765440000|2024-09-08 03:17:20|303.92|301.92|304.03|302.03|304.04|302.04|303.91|301.91|11
1725765450000|2024-09-08 03:17:30|304.04|302.04|304.03|302.03|304.05|302.05|304.03|302.03|3
1725765470000|2024-09-08 03:17:50|304.02|302.02|304.04|302.04|304.05|302.05|304.02|302.02|4
1725765480000|2024-09-08 03:18:00|304.07|302.07|304.06|302.06|304.12|302.12|304.06|302.06|5
1725765490000|2024-09-08 03:18:10|304.03|302.03|304.03|302.03|304.04|302.04|304.03|302.03|3
1725765500000|2024-09-08 03:18:20|304.06|302.06|304.05|302.05|304.06|302.06|304.05|302.05|2
1725765510000|2024-09-08 03:18:30|304.07|302.07|304.03|302.03|304.12|302.12|304.03|302.03|14
1725765520000|2024-09-08 03:18:40|304.01|302.01|304.01|302.01|304.01|302.01|304.01|302.01|1
1725765530000|2024-09-08 03:18:50|304|302|304|302|304|302|304|302|1
1725765540000|2024-09-08 03:19:00|304.01|302.01|303.93|301.93|304.01|302.01|303.93|301.93|4
1725765550000|2024-09-08 03:19:10|303.96|301.96|303.93|301.93|303.96|301.96|303.93|301.93|3
1725765570000|2024-09-08 03:19:30|303.92|301.92|303.9|301.9|303.92|301.92|303.9|301.9|5
1725765580000|2024-09-08 03:19:40|303.91|301.91|303.91|301.91|303.91|301.91|303.89|301.89|4
1725765590000|2024-09-08 03:19:50|303.85|301.85|303.84|301.84|303.85|301.85|303.84|301.84|4
1725765600000|2024-09-08 03:20:00|303.89|301.89|303.84|301.84|303.91|301.91|303.84|301.84|12
1725765610000|2024-09-08 03:20:10|303.85|301.85|303.82|301.82|303.85|301.85|303.82|301.82|6
1725765620000|2024-09-08 03:20:20|303.74|301.74|303.74|301.74|303.74|301.74|303.71|301.71|4
1725765630000|2024-09-08 03:20:30|303.71|301.71|303.96|301.96|303.96|301.96|303.69|301.69|16
1725765640000|2024-09-08 03:20:40|303.97|301.97|303.99|301.99|303.99|301.99|303.95|301.95|8
1725765650000|2024-09-08 03:20:50|303.98|301.98|303.95|301.95|303.98|301.98|303.95|301.95|3
1725765660000|2024-09-08 03:21:00|303.96|301.96|304.06|302.06|304.1|302.1|303.96|301.96|9
1725765680000|2024-09-08 03:21:20|304.04|302.04|303.94|301.94|304.04|302.04|303.93|301.93|5
1725765690000|2024-09-08 03:21:30|303.97|301.97|303.96|301.96|304.01|302.01|303.96|301.96|6
1725765700000|2024-09-08 03:21:40|303.95|301.95|303.93|301.93|303.95|301.95|303.93|301.93|3
1725765710000|2024-09-08 03:21:50|303.92|301.92|303.93|301.93|303.93|301.93|303.91|301.91|5
1725765730000|2024-09-08 03:22:10|303.94|301.94|303.94|301.94|303.94|301.94|303.93|301.93|3
1725765740000|2024-09-08 03:22:20|303.93|301.93|303.86|301.86|303.93|301.93|303.85|301.85|6
1725765770000|2024-09-08 03:22:50|303.84|301.84|303.85|301.85|303.85|301.85|303.84|301.84|2
1725765790000|2024-09-08 03:23:10|303.86|301.86|303.85|301.85|303.86|301.86|303.85|301.85|2
1725765800000|2024-09-08 03:23:20|303.82|301.82|303.83|301.83|303.83|301.83|303.78|301.78|6
1725765810000|2024-09-08 03:23:30|303.82|301.82|303.92|301.92|303.92|301.92|303.77|301.77|10
1725765820000|2024-09-08 03:23:40|303.97|301.97|303.95|301.95|303.97|301.97|303.95|301.95|5
1725765830000|2024-09-08 03:23:50|303.96|301.96|303.96|301.96|303.96|301.96|303.95|301.95|3
1725765840000|2024-09-08 03:24:00|303.97|301.97|303.96|301.96|303.97|301.97|303.96|301.96|2
1725765850000|2024-09-08 03:24:10|303.95|301.95|304.08|302.08|304.13|302.13|303.95|301.95|15
1725765860000|2024-09-08 03:24:20|304.1|302.1|304.03|302.03|304.1|302.1|304.02|302.02|11
1725765870000|2024-09-08 03:24:30|304.04|302.04|304.04|302.04|304.06|302.06|304.03|302.03|6
1725765880000|2024-09-08 03:24:40|304.03|302.03|303.96|301.96|304.03|302.03|303.92|301.92|7
1725765890000|2024-09-08 03:24:50|303.95|301.95|303.96|301.96|303.96|301.96|303.95|301.95|2
1725765900000|2024-09-08 03:25:00|303.95|301.95|303.95|301.95|303.95|301.95|303.95|301.95|1
1725765910000|2024-09-08 03:25:10|303.94|301.94|303.96|301.96|303.96|301.96|303.89|301.89|5
1725765920000|2024-09-08 03:25:20|303.94|301.94|303.94|301.94|303.95|301.95|303.94|301.94|3
1725765930000|2024-09-08 03:25:30|303.92|301.92|303.96|301.96|303.97|301.97|303.87|301.87|12
1725765940000|2024-09-08 03:25:40|304|302|304.06|302.06|304.06|302.06|303.97|301.97|8
1725765960000|2024-09-08 03:26:00|304.01|302.01|303.97|301.97|304.01|302.01|303.97|301.97|3
1725765970000|2024-09-08 03:26:10|303.96|301.96|303.96|301.96|303.96|301.96|303.96|301.96|1
1725765980000|2024-09-08 03:26:20|303.93|301.93|303.86|301.86|303.96|301.96|303.86|301.86|5
1725765990000|2024-09-08 03:26:30|303.88|301.88|303.89|301.89|303.91|301.91|303.87|301.87|4
1725766000000|2024-09-08 03:26:40|303.88|301.88|303.86|301.86|303.88|301.88|303.86|301.86|3
1725766010000|2024-09-08 03:26:50|303.85|301.85|303.87|301.87|303.87|301.87|303.85|301.85|2
1725766020000|2024-09-08 03:27:00|303.86|301.86|303.85|301.85|303.86|301.86|303.85|301.85|2
1725766040000|2024-09-08 03:27:20|303.86|301.86|303.85|301.85|303.86|301.86|303.85|301.85|2
1725766070000|2024-09-08 03:27:50|303.81|301.81|303.77|301.77|303.81|301.81|303.76|301.76|4
1725766080000|2024-09-08 03:28:00|303.8|301.8|303.8|301.8|303.81|301.81|303.77|301.77|9
1725766090000|2024-09-08 03:28:10|303.78|301.78|303.78|301.78|303.78|301.78|303.78|301.78|1
1725766100000|2024-09-08 03:28:20|303.77|301.77|303.79|301.79|303.8|301.8|303.77|301.77|3
1725766110000|2024-09-08 03:28:30|303.84|301.84|303.86|301.86|303.88|301.88|303.84|301.84|13
1725766120000|2024-09-08 03:28:40|303.87|301.87|303.85|301.85|303.87|301.87|303.85|301.85|3
1725766130000|2024-09-08 03:28:50|303.87|301.87|303.82|301.82|303.87|301.87|303.82|301.82|5
1725766140000|2024-09-08 03:29:00|303.83|301.83|303.83|301.83|303.83|301.83|303.79|301.79|7
1725766150000|2024-09-08 03:29:10|303.85|301.85|303.86|301.86|303.86|301.86|303.85|301.85|2
1725766160000|2024-09-08 03:29:20|303.85|301.85|303.8|301.8|303.85|301.85|303.77|301.77|6
1725766170000|2024-09-08 03:29:30|303.77|301.77|303.77|301.77|303.77|301.77|303.77|301.77|1
1725766180000|2024-09-08 03:29:40|303.8|301.8|303.86|301.86|303.86|301.86|303.8|301.8|7
1725766200000|2024-09-08 03:30:00|303.84|301.84|303.84|301.84|303.86|301.86|303.84|301.84|4
1725766210000|2024-09-08 03:30:10|303.82|301.82|303.76|301.76|303.82|301.82|303.75|301.75|11
1725766220000|2024-09-08 03:30:20|303.75|301.75|303.72|301.72|303.76|301.76|303.7|301.7|17
1725766230000|2024-09-08 03:30:30|303.69|301.69|303.69|301.69|303.72|301.72|303.67|301.67|10
1725766240000|2024-09-08 03:30:40|303.7|301.7|303.7|301.7|303.72|301.72|303.69|301.69|7
1725766250000|2024-09-08 03:30:50|303.71|301.71|303.68|301.68|303.71|301.71|303.68|301.68|7
1725766260000|2024-09-08 03:31:00|303.69|301.69|303.69|301.69|303.71|301.71|303.65|301.65|10
1725766270000|2024-09-08 03:31:10|303.7|301.7|303.61|301.61|303.7|301.7|303.61|301.61|9
1725766280000|2024-09-08 03:31:20|303.63|301.63|303.54|301.54|303.64|301.64|303.52|301.52|14
1725766290000|2024-09-08 03:31:30|303.55|301.55|303.56|301.56|303.56|301.56|303.55|301.55|2
1725766300000|2024-09-08 03:31:40|303.55|301.55|303.55|301.55|303.57|301.57|303.55|301.55|3
1725766310000|2024-09-08 03:31:50|303.57|301.57|303.56|301.56|303.57|301.57|303.56|301.56|2
1725766330000|2024-09-08 03:32:10|303.55|301.55|303.5|301.5|303.55|301.55|303.5|301.5|4
1725766340000|2024-09-08 03:32:20|303.48|301.48|303.37|301.37|303.5|301.5|303.36|301.36|11
1725766350000|2024-09-08 03:32:30|303.41|301.41|303.41|301.41|303.41|301.41|303.38|301.38|3
1725766360000|2024-09-08 03:32:40|303.37|301.37|303.34|301.34|303.39|301.39|303.34|301.34|5
1725766370000|2024-09-08 03:32:50|303.35|301.35|303.77|301.77|303.78|301.78|303.35|301.35|10
1725766380000|2024-09-08 03:33:00|303.78|301.78|303.79|301.79|303.79|301.79|303.77|301.77|6
1725766390000|2024-09-08 03:33:10|303.78|301.78|303.78|301.78|303.78|301.78|303.75|301.75|10
1725766400000|2024-09-08 03:33:20|303.77|301.77|303.76|301.76|303.79|301.79|303.76|301.76|5
1725766410000|2024-09-08 03:33:30|303.8|301.8|303.76|301.76|303.8|301.8|303.76|301.76|8
1725766420000|2024-09-08 03:33:40|303.73|301.73|303.76|301.76|303.76|301.76|303.73|301.73|5
1725766440000|2024-09-08 03:34:00|303.77|301.77|303.66|301.66|303.77|301.77|303.66|301.66|7
1725766460000|2024-09-08 03:34:20|303.56|301.56|303.58|301.58|303.58|301.58|303.56|301.56|2
1725766470000|2024-09-08 03:34:30|303.56|301.56|303.56|301.56|303.56|301.56|303.56|301.56|1
1725766480000|2024-09-08 03:34:40|303.55|301.55|303.55|301.55|303.55|301.55|303.55|301.55|1
1725766490000|2024-09-08 03:34:50|303.54|301.54|303.47|301.47|303.54|301.54|303.47|301.47|5
1725766500000|2024-09-08 03:35:00|303.45|301.45|303.52|301.52|303.55|301.55|303.45|301.45|11
1725766510000|2024-09-08 03:35:10|303.53|301.53|303.57|301.57|303.57|301.57|303.53|301.53|9
1725766520000|2024-09-08 03:35:20|303.58|301.58|303.57|301.57|303.62|301.62|303.57|301.57|7
1725766540000|2024-09-08 03:35:40|303.56|301.56|303.54|301.54|303.56|301.56|303.53|301.53|5
1725766560000|2024-09-08 03:36:00|303.53|301.53|303.46|301.46|303.53|301.53|303.44|301.44|8
1725766570000|2024-09-08 03:36:10|303.48|301.48|303.55|301.55|303.55|301.55|303.48|301.48|7
1725766590000|2024-09-08 03:36:30|303.57|301.57|303.56|301.56|303.58|301.58|303.56|301.56|6
1725766610000|2024-09-08 03:36:50|303.55|301.55|303.45|301.45|303.55|301.55|303.45|301.45|7
1725766620000|2024-09-08 03:37:00|303.47|301.47|303.5|301.5|303.51|301.51|303.46|301.46|7
1725766630000|2024-09-08 03:37:10|303.51|301.51|303.5|301.5|303.51|301.51|303.48|301.48|9
1725766640000|2024-09-08 03:37:20|303.51|301.51|303.52|301.52|303.53|301.53|303.5|301.5|11
1725766650000|2024-09-08 03:37:30|303.51|301.51|303.5|301.5|303.52|301.52|303.48|301.48|12
1725766660000|2024-09-08 03:37:40|303.56|301.56|303.56|301.56|303.56|301.56|303.56|301.56|1
1725766670000|2024-09-08 03:37:50|303.58|301.58|303.71|301.71|303.71|301.71|303.58|301.58|17
1725766680000|2024-09-08 03:38:00|303.66|301.66|303.66|301.66|303.66|301.66|303.66|301.66|1
1725766690000|2024-09-08 03:38:10|303.6|301.6|303.55|301.55|303.6|301.6|303.54|301.54|4
1725766700000|2024-09-08 03:38:20|303.54|301.54|303.46|301.46|303.54|301.54|303.46|301.46|5
1725766720000|2024-09-08 03:38:40|303.49|301.49|303.48|301.48|303.5|301.5|303.48|301.48|4
1725766730000|2024-09-08 03:38:50|303.47|301.47|303.5|301.5|303.5|301.5|303.47|301.47|8
1725766740000|2024-09-08 03:39:00|303.51|301.51|303.52|301.52|303.52|301.52|303.51|301.51|2
1725766760000|2024-09-08 03:39:20|303.53|301.53|303.62|301.62|303.62|301.62|303.53|301.53|3
1725766770000|2024-09-08 03:39:30|303.63|301.63|303.63|301.63|303.65|301.65|303.61|301.61|8
1725766780000|2024-09-08 03:39:40|303.65|301.65|303.66|301.66|303.66|301.66|303.65|301.65|2
1725766800000|2024-09-08 03:40:00|303.7|301.7|303.75|301.75|303.79|301.79|303.7|301.7|6
1725766830000|2024-09-08 03:40:30|303.76|301.76|303.76|301.76|303.76|301.76|303.76|301.76|1
1725766840000|2024-09-08 03:40:40|303.8|301.8|303.83|301.83|303.83|301.83|303.8|301.8|2
1725766860000|2024-09-08 03:41:00|303.8|301.8|303.77|301.77|303.8|301.8|303.77|301.77|2
1725766910000|2024-09-08 03:41:50|303.79|301.79|303.81|301.81|303.81|301.81|303.78|301.78|4
1725766930000|2024-09-08 03:42:10|303.78|301.78|303.72|301.72|303.78|301.78|303.7|301.7|6
1725766940000|2024-09-08 03:42:20|303.7|301.7|303.7|301.7|303.7|301.7|303.7|301.7|1
1725766970000|2024-09-08 03:42:50|303.71|301.71|303.8|301.8|303.8|301.8|303.71|301.71|4
1725766980000|2024-09-08 03:43:00|303.78|301.78|303.83|301.83|303.83|301.83|303.78|301.78|4
1725766990000|2024-09-08 03:43:10|303.8|301.8|303.8|301.8|303.81|301.81|303.78|301.78|7
1725767020000|2024-09-08 03:43:40|303.77|301.77|303.74|301.74|303.77|301.77|303.74|301.74|6
1725767030000|2024-09-08 03:43:50|303.78|301.78|303.79|301.79|303.8|301.8|303.78|301.78|4
1725767040000|2024-09-08 03:44:00|303.77|301.77|303.79|301.79|303.79|301.79|303.77|301.77|2
1725767050000|2024-09-08 03:44:10|303.77|301.77|303.78|301.78|303.78|301.78|303.77|301.77|2
1725767060000|2024-09-08 03:44:20|303.77|301.77|303.69|301.69|303.77|301.77|303.69|301.69|3
1725767080000|2024-09-08 03:44:40|303.71|301.71|303.72|301.72|303.72|301.72|303.7|301.7|3
1725767100000|2024-09-08 03:45:00|303.7|301.7|303.72|301.72|303.72|301.72|303.69|301.69|5
1725767110000|2024-09-08 03:45:10|303.69|301.69|303.7|301.7|303.7|301.7|303.69|301.69|2
1725767130000|2024-09-08 03:45:30|303.72|301.72|303.74|301.74|303.74|301.74|303.72|301.72|2
1725767140000|2024-09-08 03:45:40|303.77|301.77|303.8|301.8|303.8|301.8|303.77|301.77|2
1725767150000|2024-09-08 03:45:50|303.82|301.82|303.83|301.83|303.83|301.83|303.81|301.81|5
1725767160000|2024-09-08 03:46:00|303.79|301.79|303.76|301.76|303.79|301.79|303.76|301.76|2
1725767170000|2024-09-08 03:46:10|303.74|301.74|303.7|301.7|303.74|301.74|303.7|301.7|2
1725767180000|2024-09-08 03:46:20|303.67|301.67|303.63|301.63|303.67|301.67|303.62|301.62|3
1725767190000|2024-09-08 03:46:30|303.64|301.64|303.64|301.64|303.64|301.64|303.64|301.64|1
1725767200000|2024-09-08 03:46:40|303.67|301.67|303.7|301.7|303.7|301.7|303.67|301.67|5
1725767210000|2024-09-08 03:46:50|303.69|301.69|303.68|301.68|303.69|301.69|303.66|301.66|3
1725767220000|2024-09-08 03:47:00|303.66|301.66|303.67|301.67|303.67|301.67|303.66|301.66|2
1725767230000|2024-09-08 03:47:10|303.69|301.69|303.7|301.7|303.7|301.7|303.69|301.69|2
1725767240000|2024-09-08 03:47:20|303.72|301.72|303.76|301.76|303.76|301.76|303.71|301.71|5
1725767250000|2024-09-08 03:47:30|303.78|301.78|303.81|301.81|303.81|301.81|303.78|301.78|3
1725767260000|2024-09-08 03:47:40|303.79|301.79|303.8|301.8|303.8|301.8|303.79|301.79|2
1725767270000|2024-09-08 03:47:50|303.77|301.77|303.77|301.77|303.77|301.77|303.77|301.77|1
1725767280000|2024-09-08 03:48:00|303.79|301.79|303.78|301.78|303.79|301.79|303.76|301.76|7
1725767290000|2024-09-08 03:48:10|303.81|301.81|303.84|301.84|303.84|301.84|303.81|301.81|2
1725767310000|2024-09-08 03:48:30|303.83|301.83|303.83|301.83|303.83|301.83|303.82|301.82|3
1725767320000|2024-09-08 03:48:40|303.79|301.79|303.82|301.82|303.82|301.82|303.79|301.79|2
1725767330000|2024-09-08 03:48:50|303.8|301.8|303.81|301.81|303.82|301.82|303.79|301.79|4
1725767340000|2024-09-08 03:49:00|303.78|301.78|303.8|301.8|303.8|301.8|303.78|301.78|2
1725767360000|2024-09-08 03:49:20|303.78|301.78|303.81|301.81|303.82|301.82|303.78|301.78|4
1725767370000|2024-09-08 03:49:30|303.83|301.83|303.89|301.89|303.92|301.92|303.83|301.83|8
1725767380000|2024-09-08 03:49:40|303.87|301.87|303.88|301.88|303.88|301.88|303.87|301.87|2
1725767400000|2024-09-08 03:50:00|303.86|301.86|303.89|301.89|303.89|301.89|303.85|301.85|5
1725767410000|2024-09-08 03:50:10|303.9|301.9|303.91|301.91|303.91|301.91|303.9|301.9|2
1725767420000|2024-09-08 03:50:20|303.93|301.93|303.97|301.97|303.98|301.98|303.93|301.93|5
1725767430000|2024-09-08 03:50:30|303.96|301.96|303.93|301.93|303.96|301.96|303.93|301.93|2
1725767440000|2024-09-08 03:50:40|303.96|301.96|303.93|301.93|303.96|301.96|303.93|301.93|2
1725767510000|2024-09-08 03:51:50|303.96|301.96|303.96|301.96|303.96|301.96|303.94|301.94|3
1725767520000|2024-09-08 03:52:00|303.97|301.97|303.93|301.93|303.97|301.97|303.93|301.93|3
1725767530000|2024-09-08 03:52:10|303.96|301.96|303.97|301.97|303.97|301.97|303.96|301.96|4
1725767550000|2024-09-08 03:52:30|303.96|301.96|303.98|301.98|303.98|301.98|303.96|301.96|2
1725767560000|2024-09-08 03:52:40|304.05|302.05|304.09|302.09|304.09|302.09|304.05|302.05|2
1725767590000|2024-09-08 03:53:10|304.1|302.1|304.14|302.14|304.14|302.14|304.1|302.1|3
1725767600000|2024-09-08 03:53:20|304.11|302.11|304.14|302.14|304.14|302.14|304.11|302.11|4
1725767610000|2024-09-08 03:53:30|304.16|302.16|304.16|302.16|304.16|302.16|304.16|302.16|1
1725767630000|2024-09-08 03:53:50|304.15|302.15|304.15|302.15|304.15|302.15|304.15|302.15|1
1725767640000|2024-09-08 03:54:00|304.16|302.16|304.16|302.16|304.16|302.16|304.16|302.16|1
1725767660000|2024-09-08 03:54:20|304.18|302.18|304.24|302.24|304.24|302.24|304.18|302.18|6
1725767670000|2024-09-08 03:54:30|304.22|302.22|304.2|302.2|304.22|302.22|304.2|302.2|2
1725767700000|2024-09-08 03:55:00|304.19|302.19|304.19|302.19|304.19|302.19|304.19|302.19|1
1725767720000|2024-09-08 03:55:20|304.2|302.2|304.19|302.19|304.2|302.2|304.17|302.17|4
1725767730000|2024-09-08 03:55:30|304.17|302.17|304.19|302.19|304.19|302.19|304.17|302.17|2
1725767740000|2024-09-08 03:55:40|304.2|302.2|304.2|302.2|304.2|302.2|304.2|302.2|1
1725767750000|2024-09-08 03:55:50|304.21|302.21|304.24|302.24|304.24|302.24|304.21|302.21|2
1725767760000|2024-09-08 03:56:00|304.21|302.21|304.24|302.24|304.24|302.24|304.21|302.21|2
1725767770000|2024-09-08 03:56:10|304.26|302.26|304.42|302.42|304.51|302.51|304.26|302.26|14
1725767780000|2024-09-08 03:56:20|304.43|302.43|304.41|302.41|304.43|302.43|304.41|302.41|3
1725767820000|2024-09-08 03:57:00|304.42|302.42|304.42|302.42|304.42|302.42|304.42|302.42|1
1725767850000|2024-09-08 03:57:30|304.4|302.4|304.51|302.51|304.51|302.51|304.4|302.4|8
1725767860000|2024-09-08 03:57:40|304.5|302.5|304.5|302.5|304.51|302.51|304.5|302.5|3
1725767880000|2024-09-08 03:58:00|304.51|302.51|304.5|302.5|304.51|302.51|304.5|302.5|2
1725767890000|2024-09-08 03:58:10|304.51|302.51|304.5|302.5|304.52|302.52|304.5|302.5|9
1725767900000|2024-09-08 03:58:20|304.52|302.52|304.56|302.56|304.57|302.57|304.52|302.52|6
1725767910000|2024-09-08 03:58:30|304.6|302.6|304.58|302.58|304.61|302.61|304.55|302.55|8
1725767920000|2024-09-08 03:58:40|304.55|302.55|304.59|302.59|304.59|302.59|304.55|302.55|3
1725767940000|2024-09-08 03:59:00|304.58|302.58|304.54|302.54|304.58|302.58|304.54|302.54|4
1725767960000|2024-09-08 03:59:20|304.56|302.56|304.56|302.56|304.56|302.56|304.56|302.56|1
1725767970000|2024-09-08 03:59:30|304.59|302.59|304.6|302.6|304.6|302.6|304.58|302.58|5
1725767980000|2024-09-08 03:59:40|304.58|302.58|304.58|302.58|304.58|302.58|304.58|302.58|1
1725767990000|2024-09-08 03:59:50|304.59|302.59|304.59|302.59|304.59|302.59|304.59|302.59|1
1725768000000|2024-09-08 04:00:00|304.57|302.57|304.56|302.56|304.57|302.57|304.54|302.54|6
1725768010000|2024-09-08 04:00:10|304.55|302.55|304.54|302.54|304.55|302.55|304.54|302.54|2
1725768030000|2024-09-08 04:00:30|304.53|302.53|304.53|302.53|304.53|302.53|304.53|302.53|1
1725768050000|2024-09-08 04:00:50|304.51|302.51|304.45|302.45|304.51|302.51|304.45|302.45|3
1725768060000|2024-09-08 04:01:00|304.48|302.48|304.55|302.55|304.55|302.55|304.48|302.48|5
1725768070000|2024-09-08 04:01:10|304.57|302.57|304.63|302.63|304.63|302.63|304.57|302.57|6
1725768080000|2024-09-08 04:01:20|304.66|302.66|304.68|302.68|304.68|302.68|304.63|302.63|6
1725768120000|2024-09-08 04:02:00|304.67|302.67|304.67|302.67|304.67|302.67|304.67|302.67|1
1725768130000|2024-09-08 04:02:10|304.66|302.66|304.63|302.63|304.66|302.66|304.63|302.63|2
1725768150000|2024-09-08 04:02:30|304.67|302.67|304.74|302.74|304.74|302.74|304.67|302.67|7
1725768170000|2024-09-08 04:02:50|304.71|302.71|304.71|302.71|304.71|302.71|304.71|302.71|1
1725768210000|2024-09-08 04:03:30|304.74|302.74|304.74|302.74|304.74|302.74|304.74|302.74|1
1725768220000|2024-09-08 04:03:40|304.75|302.75|304.75|302.75|304.75|302.75|304.75|302.75|1
1725768230000|2024-09-08 04:03:50|304.9|302.9|304.93|302.93|304.93|302.93|304.9|302.9|2
1725768240000|2024-09-08 04:04:00|304.9|302.9|304.9|302.9|304.9|302.9|304.9|302.9|1
1725768270000|2024-09-08 04:04:30|304.89|302.89|304.9|302.9|304.9|302.9|304.83|302.83|6
1725768280000|2024-09-08 04:04:40|304.89|302.89|304.83|302.83|304.89|302.89|304.83|302.83|4
1725768290000|2024-09-08 04:04:50|304.82|302.82|304.77|302.77|304.82|302.82|304.76|302.76|5
1725768300000|2024-09-08 04:05:00|304.78|302.78|304.85|302.85|304.85|302.85|304.78|302.78|4
1725768330000|2024-09-08 04:05:30|304.87|302.87|304.83|302.83|304.87|302.87|304.83|302.83|6
1725768340000|2024-09-08 04:05:40|304.84|302.84|304.78|302.78|304.84|302.84|304.78|302.78|5
1725768350000|2024-09-08 04:05:50|304.77|302.77|304.76|302.76|304.77|302.77|304.76|302.76|2
1725768360000|2024-09-08 04:06:00|304.75|302.75|304.69|302.69|304.75|302.75|304.69|302.69|3
1725768370000|2024-09-08 04:06:10|304.71|302.71|304.77|302.77|304.77|302.77|304.71|302.71|4
1725768380000|2024-09-08 04:06:20|304.8|302.8|304.96|302.96|304.96|302.96|304.8|302.8|9
1725768390000|2024-09-08 04:06:30|304.95|302.95|304.85|302.85|304.95|302.95|304.85|302.85|4
1725768400000|2024-09-08 04:06:40|304.86|302.86|304.85|302.85|304.86|302.86|304.85|302.85|2
1725768410000|2024-09-08 04:06:50|304.88|302.88|304.86|302.86|304.88|302.88|304.86|302.86|8
1725768420000|2024-09-08 04:07:00|304.87|302.87|304.85|302.85|304.87|302.87|304.84|302.84|7
1725768430000|2024-09-08 04:07:10|304.86|302.86|304.85|302.85|304.86|302.86|304.85|302.85|2
1725768440000|2024-09-08 04:07:20|304.84|302.84|304.83|302.83|304.84|302.84|304.83|302.83|2
1725768450000|2024-09-08 04:07:30|304.84|302.84|304.84|302.84|304.84|302.84|304.84|302.84|1
1725768470000|2024-09-08 04:07:50|304.85|302.85|304.85|302.85|304.87|302.87|304.85|302.85|3
1725768480000|2024-09-08 04:08:00|304.89|302.89|304.85|302.85|304.89|302.89|304.85|302.85|4
1725768490000|2024-09-08 04:08:10|304.88|302.88|304.85|302.85|304.88|302.88|304.85|302.85|2
1725768500000|2024-09-08 04:08:20|304.87|302.87|304.86|302.86|304.87|302.87|304.85|302.85|4
1725768510000|2024-09-08 04:08:30|304.85|302.85|304.85|302.85|304.85|302.85|304.85|302.85|1
1725768520000|2024-09-08 04:08:40|304.86|302.86|304.83|302.83|304.86|302.86|304.83|302.83|2
1725768530000|2024-09-08 04:08:50|304.86|302.86|304.87|302.87|304.87|302.87|304.85|302.85|6
1725768540000|2024-09-08 04:09:00|304.89|302.89|304.93|302.93|304.93|302.93|304.88|302.88|10
1725768550000|2024-09-08 04:09:10|304.94|302.94|304.95|302.95|304.97|302.97|304.93|302.93|12
1725768560000|2024-09-08 04:09:20|304.97|302.97|304.97|302.97|304.97|302.97|304.97|302.97|1
1725768570000|2024-09-08 04:09:30|304.96|302.96|305.07|303.07|305.07|303.07|304.96|302.96|8
1725768580000|2024-09-08 04:09:40|305.02|303.02|305.02|303.02|305.02|303.02|305.02|303.02|1
1725768590000|2024-09-08 04:09:50|305.03|303.03|305.03|303.03|305.03|303.03|305.03|303.03|1
1725768600000|2024-09-08 04:10:00|305.04|303.04|305.08|303.08|305.08|303.08|305.04|303.04|4
1725768610000|2024-09-08 04:10:10|305.09|303.09|305.09|303.09|305.09|303.09|305.09|303.09|1
1725768620000|2024-09-08 04:10:20|305.07|303.07|305.06|303.06|305.07|303.07|305.06|303.06|4
1725768630000|2024-09-08 04:10:30|305.03|303.03|305.02|303.02|305.04|303.04|305.02|303.02|3
1725768640000|2024-09-08 04:10:40|305|303|305.02|303.02|305.02|303.02|305|303|4
1725768650000|2024-09-08 04:10:50|305|303|305.02|303.02|305.02|303.02|305|303|2
1725768660000|2024-09-08 04:11:00|305.03|303.03|305.03|303.03|305.03|303.03|305.03|303.03|1
1725768670000|2024-09-08 04:11:10|305.04|303.04|305.07|303.07|305.07|303.07|305.04|303.04|2
1725768680000|2024-09-08 04:11:20|305.09|303.09|305.09|303.09|305.09|303.09|305.09|303.09|1
1725768700000|2024-09-08 04:11:40|305.14|303.14|305.27|303.27|305.27|303.27|305.14|303.14|4
1725768710000|2024-09-08 04:11:50|305.28|303.28|305.3|303.3|305.31|303.31|305.28|303.28|3
1725768720000|2024-09-08 04:12:00|305.34|303.34|305.34|303.34|305.36|303.36|305.34|303.34|3
1725768750000|2024-09-08 04:12:30|305.35|303.35|305.46|303.46|305.47|303.47|305.35|303.35|8
1725768760000|2024-09-08 04:12:40|305.48|303.48|305.48|303.48|305.48|303.48|305.48|303.48|1
1725768780000|2024-09-08 04:13:00|305.49|303.49|305.53|303.53|305.53|303.53|305.49|303.49|3
1725768790000|2024-09-08 04:13:10|305.5|303.5|305.49|303.49|305.53|303.53|305.49|303.49|4
1725768800000|2024-09-08 04:13:20|305.51|303.51|305.51|303.51|305.51|303.51|305.51|303.51|1
1725768810000|2024-09-08 04:13:30|305.52|303.52|305.53|303.53|305.53|303.53|305.52|303.52|2
1725768840000|2024-09-08 04:14:00|305.56|303.56|305.56|303.56|305.56|303.56|305.56|303.56|1
1725768850000|2024-09-08 04:14:10|305.57|303.57|305.57|303.57|305.57|303.57|305.57|303.57|1
1725768870000|2024-09-08 04:14:30|305.54|303.54|305.56|303.56|305.56|303.56|305.54|303.54|3
1725768900000|2024-09-08 04:15:00|305.53|303.53|305.51|303.51|305.53|303.53|305.49|303.49|4
1725768920000|2024-09-08 04:15:20|305.49|303.49|305.44|303.44|305.49|303.49|305.44|303.44|2
1725768940000|2024-09-08 04:15:40|305.45|303.45|305.47|303.47|305.47|303.47|305.45|303.45|3
1725768950000|2024-09-08 04:15:50|305.46|303.46|305.44|303.44|305.46|303.46|305.44|303.44|2
1725768960000|2024-09-08 04:16:00|305.37|303.37|305.34|303.34|305.37|303.37|305.34|303.34|3
1725768970000|2024-09-08 04:16:10|305.3|303.3|305.27|303.27|305.3|303.3|305.27|303.27|2
1725768980000|2024-09-08 04:16:20|305.25|303.25|305.17|303.17|305.25|303.25|305.14|303.14|5
1725768990000|2024-09-08 04:16:30|305.16|303.16|305.14|303.14|305.16|303.16|305.14|303.14|2
1725769030000|2024-09-08 04:17:10|305.19|303.19|305.24|303.24|305.24|303.24|305.19|303.19|2
1725769050000|2024-09-08 04:17:30|305.21|303.21|305.19|303.19|305.21|303.21|305.19|303.19|2
1725769060000|2024-09-08 04:17:40|305.17|303.17|305.15|303.15|305.17|303.17|305.15|303.15|2
1725769080000|2024-09-08 04:18:00|305.18|303.18|305.18|303.18|305.18|303.18|305.18|303.18|1
1725769090000|2024-09-08 04:18:10|305.22|303.22|305.33|303.33|305.33|303.33|305.22|303.22|6
1725769120000|2024-09-08 04:18:40|305.35|303.35|305.45|303.45|305.45|303.45|305.35|303.35|5
1725769130000|2024-09-08 04:18:50|305.46|303.46|305.51|303.51|305.53|303.53|305.45|303.45|9
1725769140000|2024-09-08 04:19:00|305.49|303.49|305.5|303.5|305.5|303.5|305.49|303.49|2
1725769160000|2024-09-08 04:19:20|305.49|303.49|305.49|303.49|305.5|303.5|305.49|303.49|3
1725769170000|2024-09-08 04:19:30|305.48|303.48|305.46|303.46|305.48|303.48|305.43|303.43|7
1725769180000|2024-09-08 04:19:40|305.45|303.45|305.47|303.47|305.47|303.47|305.45|303.45|3
1725769190000|2024-09-08 04:19:50|305.48|303.48|305.5|303.5|305.5|303.5|305.48|303.48|2
1725769210000|2024-09-08 04:20:10|305.48|303.48|305.48|303.48|305.48|303.48|305.48|303.48|1
1725769220000|2024-09-08 04:20:20|305.45|303.45|305.43|303.43|305.45|303.45|305.42|303.42|6
1725769230000|2024-09-08 04:20:30|305.45|303.45|305.45|303.45|305.45|303.45|305.43|303.43|5
1725769240000|2024-09-08 04:20:40|305.44|303.44|305.43|303.43|305.45|303.45|305.43|303.43|7
1725769250000|2024-09-08 04:20:50|305.45|303.45|305.45|303.45|305.45|303.45|305.45|303.45|1
1725769260000|2024-09-08 04:21:00|305.44|303.44|305.43|303.43|305.45|303.45|305.43|303.43|8
1725769280000|2024-09-08 04:21:20|305.41|303.41|305.39|303.39|305.41|303.41|305.39|303.39|4
1725769290000|2024-09-08 04:21:30|305.37|303.37|305.34|303.34|305.37|303.37|305.34|303.34|3
1725769300000|2024-09-08 04:21:40|305.36|303.36|305.36|303.36|305.36|303.36|305.34|303.34|5
1725769310000|2024-09-08 04:21:50|305.38|303.38|305.33|303.33|305.42|303.42|305.33|303.33|11
1725769320000|2024-09-08 04:22:00|305.35|303.35|305.35|303.35|305.35|303.35|305.35|303.35|1
1725769330000|2024-09-08 04:22:10|305.36|303.36|305.34|303.34|305.38|303.38|305.33|303.33|9
1725769340000|2024-09-08 04:22:20|305.32|303.32|305.25|303.25|305.32|303.32|305.23|303.23|7
1725769350000|2024-09-08 04:22:30|305.23|303.23|305.27|303.27|305.27|303.27|305.23|303.23|6
1725769360000|2024-09-08 04:22:40|305.24|303.24|305.24|303.24|305.27|303.27|305.24|303.24|5
1725769370000|2024-09-08 04:22:50|305.23|303.23|305.22|303.22|305.23|303.23|305.22|303.22|2
1725769380000|2024-09-08 04:23:00|305.23|303.23|305.27|303.27|305.27|303.27|305.23|303.23|10
1725769390000|2024-09-08 04:23:10|305.25|303.25|305.27|303.27|305.28|303.28|305.25|303.25|6
1725769400000|2024-09-08 04:23:20|305.25|303.25|305.27|303.27|305.27|303.27|305.25|303.25|2
1725769410000|2024-09-08 04:23:30|305.28|303.28|305.27|303.27|305.28|303.28|305.27|303.27|2
1725769420000|2024-09-08 04:23:40|305.26|303.26|305.27|303.27|305.27|303.27|305.26|303.26|2
1725769450000|2024-09-08 04:24:10|305.25|303.25|305.25|303.25|305.25|303.25|305.25|303.25|1
1725769460000|2024-09-08 04:24:20|305.27|303.27|305.24|303.24|305.27|303.27|305.24|303.24|4
1725769470000|2024-09-08 04:24:30|305.27|303.27|305.27|303.27|305.28|303.28|305.24|303.24|13
1725769480000|2024-09-08 04:24:40|305.24|303.24|305.27|303.27|305.28|303.28|305.24|303.24|9
1725769490000|2024-09-08 04:24:50|305.26|303.26|305.27|303.27|305.27|303.27|305.25|303.25|3
1725769510000|2024-09-08 04:25:10|305.26|303.26|305.47|303.47|305.47|303.47|305.24|303.24|17
1725769520000|2024-09-08 04:25:20|305.48|303.48|305.53|303.53|305.53|303.53|305.48|303.48|3
1725769530000|2024-09-08 04:25:30|305.55|303.55|305.59|303.59|305.61|303.61|305.55|303.55|4
1725769540000|2024-09-08 04:25:40|305.6|303.6|305.62|303.62|305.62|303.62|305.6|303.6|4
1725769550000|2024-09-08 04:25:50|305.63|303.63|305.67|303.67|305.67|303.67|305.61|303.61|3
1725769560000|2024-09-08 04:26:00|305.64|303.64|305.61|303.61|305.66|303.66|305.61|303.61|7
1725769570000|2024-09-08 04:26:10|305.6|303.6|305.6|303.6|305.6|303.6|305.6|303.6|1
1725769590000|2024-09-08 04:26:30|305.61|303.61|305.68|303.68|305.68|303.68|305.61|303.61|5
1725769600000|2024-09-08 04:26:40|305.74|303.74|305.79|303.79|305.79|303.79|305.74|303.74|7
1725769610000|2024-09-08 04:26:50|305.8|303.8|305.8|303.8|305.8|303.8|305.8|303.8|1
1725769620000|2024-09-08 04:27:00|305.83|303.83|305.83|303.83|305.83|303.83|305.83|303.83|1
1725769630000|2024-09-08 04:27:10|305.81|303.81|305.84|303.84|305.84|303.84|305.77|303.77|8
1725769640000|2024-09-08 04:27:20|305.86|303.86|305.84|303.84|305.87|303.87|305.83|303.83|5
1725769650000|2024-09-08 04:27:30|305.87|303.87|305.86|303.86|305.87|303.87|305.82|303.82|6
1725769660000|2024-09-08 04:27:40|305.87|303.87|305.87|303.87|305.87|303.87|305.87|303.87|1
1725769680000|2024-09-08 04:28:00|305.85|303.85|305.82|303.82|305.85|303.85|305.82|303.82|4
1725769690000|2024-09-08 04:28:10|305.74|303.74|305.74|303.74|305.74|303.74|305.74|303.74|1
1725769700000|2024-09-08 04:28:20|305.75|303.75|305.74|303.74|305.76|303.76|305.74|303.74|7
1725769710000|2024-09-08 04:28:30|305.69|303.69|305.69|303.69|305.69|303.69|305.69|303.69|1
1725769720000|2024-09-08 04:28:40|305.72|303.72|305.75|303.75|305.76|303.76|305.69|303.69|11
1725769730000|2024-09-08 04:28:50|305.74|303.74|305.73|303.73|305.74|303.74|305.72|303.72|3
1725769740000|2024-09-08 04:29:00|305.72|303.72|305.74|303.74|305.74|303.74|305.72|303.72|3
1725769750000|2024-09-08 04:29:10|305.75|303.75|305.73|303.73|305.75|303.75|305.73|303.73|3
1725769760000|2024-09-08 04:29:20|305.74|303.74|305.73|303.73|305.74|303.74|305.73|303.73|2
1725769770000|2024-09-08 04:29:30|305.74|303.74|305.75|303.75|305.75|303.75|305.74|303.74|2
1725769780000|2024-09-08 04:29:40|305.73|303.73|305.73|303.73|305.73|303.73|305.73|303.73|1
1725769790000|2024-09-08 04:29:50|305.7|303.7|305.72|303.72|305.72|303.72|305.7|303.7|5
1725769800000|2024-09-08 04:30:00|305.71|303.71|305.84|303.84|305.87|303.87|305.71|303.71|18
1725769810000|2024-09-08 04:30:10|305.87|303.87|305.83|303.83|305.87|303.87|305.83|303.83|3
1725769820000|2024-09-08 04:30:20|305.81|303.81|305.71|303.71|305.81|303.81|305.71|303.71|10
1725769830000|2024-09-08 04:30:30|305.72|303.72|305.72|303.72|305.75|303.75|305.67|303.67|12
1725769840000|2024-09-08 04:30:40|305.73|303.73|305.73|303.73|305.74|303.74|305.71|303.71|12
1725769850000|2024-09-08 04:30:50|305.72|303.72|305.76|303.76|305.76|303.76|305.68|303.68|17
1725769860000|2024-09-08 04:31:00|305.75|303.75|305.73|303.73|305.77|303.77|305.73|303.73|15
1725769880000|2024-09-08 04:31:20|305.75|303.75|305.76|303.76|305.76|303.76|305.75|303.75|4
1725769890000|2024-09-08 04:31:30|305.75|303.75|305.76|303.76|305.76|303.76|305.75|303.75|2
1725769900000|2024-09-08 04:31:40|305.74|303.74|305.73|303.73|305.74|303.74|305.73|303.73|2
1725769940000|2024-09-08 04:32:20|305.75|303.75|305.82|303.82|305.82|303.82|305.75|303.75|8
1725769950000|2024-09-08 04:32:30|305.81|303.81|305.78|303.78|305.81|303.81|305.78|303.78|2
1725769960000|2024-09-08 04:32:40|305.81|303.81|305.78|303.78|305.81|303.81|305.78|303.78|2
1725769970000|2024-09-08 04:32:50|305.77|303.77|305.76|303.76|305.77|303.77|305.75|303.75|3
1725769980000|2024-09-08 04:33:00|305.75|303.75|305.73|303.73|305.75|303.75|305.73|303.73|4
1725770000000|2024-09-08 04:33:20|305.74|303.74|305.74|303.74|305.75|303.75|305.73|303.73|4
1725770010000|2024-09-08 04:33:30|305.75|303.75|305.78|303.78|305.81|303.81|305.75|303.75|8
1725770020000|2024-09-08 04:33:40|305.82|303.82|305.82|303.82|305.82|303.82|305.82|303.82|1
1725770030000|2024-09-08 04:33:50|305.83|303.83|305.82|303.82|305.83|303.83|305.82|303.82|2
1725770040000|2024-09-08 04:34:00|305.84|303.84|305.83|303.83|305.85|303.85|305.83|303.83|3
1725770050000|2024-09-08 04:34:10|305.8|303.8|305.8|303.8|305.8|303.8|305.8|303.8|1
1725770060000|2024-09-08 04:34:20|305.78|303.78|305.76|303.76|305.78|303.78|305.75|303.75|5
1725770070000|2024-09-08 04:34:30|305.75|303.75|305.73|303.73|305.75|303.75|305.73|303.73|3
1725770080000|2024-09-08 04:34:40|305.72|303.72|305.7|303.7|305.72|303.72|305.7|303.7|3
1725770090000|2024-09-08 04:34:50|305.71|303.71|305.71|303.71|305.73|303.73|305.71|303.71|8
1725770100000|2024-09-08 04:35:00|305.73|303.73|305.72|303.72|305.73|303.73|305.72|303.72|2
1725770110000|2024-09-08 04:35:10|305.71|303.71|305.7|303.7|305.71|303.71|305.7|303.7|2
1725770120000|2024-09-08 04:35:20|305.69|303.69|305.69|303.69|305.69|303.69|305.69|303.69|1
1725770130000|2024-09-08 04:35:30|305.67|303.67|305.7|303.7|305.71|303.71|305.66|303.66|8
1725770140000|2024-09-08 04:35:40|305.69|303.69|305.68|303.68|305.69|303.69|305.68|303.68|2
1725770150000|2024-09-08 04:35:50|305.67|303.67|305.67|303.67|305.67|303.67|305.67|303.67|1
1725770160000|2024-09-08 04:36:00|305.65|303.65|305.64|303.64|305.65|303.65|305.64|303.64|2
1725770170000|2024-09-08 04:36:10|305.63|303.63|305.46|303.46|305.64|303.64|305.46|303.46|5
1725770210000|2024-09-08 04:36:50|305.4|303.4|305.36|303.36|305.4|303.4|305.36|303.36|2
1725770230000|2024-09-08 04:37:10|305.38|303.38|305.39|303.39|305.39|303.39|305.35|303.35|7
1725770240000|2024-09-08 04:37:20|305.38|303.38|305.36|303.36|305.39|303.39|305.36|303.36|6
1725770250000|2024-09-08 04:37:30|305.3|303.3|305.31|303.31|305.31|303.31|305.3|303.3|2
1725770260000|2024-09-08 04:37:40|305.3|303.3|305.24|303.24|305.3|303.3|305.23|303.23|4
1725770270000|2024-09-08 04:37:50|305.23|303.23|305.23|303.23|305.23|303.23|305.23|303.23|1
1725770280000|2024-09-08 04:38:00|305.22|303.22|305.23|303.23|305.23|303.23|305.22|303.22|2
1725770290000|2024-09-08 04:38:10|305.22|303.22|305.19|303.19|305.24|303.24|305.19|303.19|8
1725770300000|2024-09-08 04:38:20|305.16|303.16|305.11|303.11|305.16|303.16|305.1|303.1|6
1725770310000|2024-09-08 04:38:30|305.12|303.12|305.11|303.11|305.13|303.13|305.11|303.11|7
1725770320000|2024-09-08 04:38:40|305.12|303.12|305.11|303.11|305.12|303.12|305.11|303.11|4
1725770330000|2024-09-08 04:38:50|305.12|303.12|305.11|303.11|305.12|303.12|305.11|303.11|4
1725770340000|2024-09-08 04:39:00|305.12|303.12|305.21|303.21|305.26|303.26|305.12|303.12|11
1725770350000|2024-09-08 04:39:10|305.22|303.22|305.22|303.22|305.23|303.23|305.18|303.18|6
1725770360000|2024-09-08 04:39:20|305.23|303.23|305.22|303.22|305.23|303.23|305.21|303.21|10
1725770370000|2024-09-08 04:39:30|305.21|303.21|305.21|303.21|305.22|303.22|305.21|303.21|5
1725770380000|2024-09-08 04:39:40|305.22|303.22|305.2|303.2|305.22|303.22|305.18|303.18|5
1725770390000|2024-09-08 04:39:50|305.19|303.19|305.19|303.19|305.2|303.2|305.18|303.18|4
1725770400000|2024-09-08 04:40:00|305.18|303.18|305.26|303.26|305.26|303.26|305.16|303.16|10
1725770410000|2024-09-08 04:40:10|305.28|303.28|305.31|303.31|305.33|303.33|305.28|303.28|15
1725770420000|2024-09-08 04:40:20|305.3|303.3|305.26|303.26|305.3|303.3|305.26|303.26|4
1725770430000|2024-09-08 04:40:30|305.27|303.27|305.27|303.27|305.29|303.29|305.27|303.27|4
1725770450000|2024-09-08 04:40:50|305.29|303.29|305.3|303.3|305.31|303.31|305.29|303.29|3
1725770460000|2024-09-08 04:41:00|305.29|303.29|305.24|303.24|305.29|303.29|305.24|303.24|4
1725770470000|2024-09-08 04:41:10|305.23|303.23|305.27|303.27|305.27|303.27|305.23|303.23|7
1725770480000|2024-09-08 04:41:20|305.29|303.29|305.33|303.33|305.33|303.33|305.28|303.28|11
1725770490000|2024-09-08 04:41:30|305.3|303.3|305.31|303.31|305.32|303.32|305.3|303.3|16
1725770500000|2024-09-08 04:41:40|305.32|303.32|305.38|303.38|305.38|303.38|305.31|303.31|10
1725770510000|2024-09-08 04:41:50|305.36|303.36|305.39|303.39|305.4|303.4|305.36|303.36|9
1725770520000|2024-09-08 04:42:00|305.4|303.4|305.47|303.47|305.47|303.47|305.4|303.4|7
1725770530000|2024-09-08 04:42:10|305.45|303.45|305.47|303.47|305.47|303.47|305.45|303.45|2
1725770540000|2024-09-08 04:42:20|305.45|303.45|305.47|303.47|305.47|303.47|305.45|303.45|4
1725770550000|2024-09-08 04:42:30|305.49|303.49|305.49|303.49|305.49|303.49|305.49|303.49|1
1725770570000|2024-09-08 04:42:50|305.46|303.46|305.45|303.45|305.47|303.47|305.45|303.45|3
1725770580000|2024-09-08 04:43:00|305.43|303.43|305.39|303.39|305.43|303.43|305.39|303.39|3
1725770590000|2024-09-08 04:43:10|305.38|303.38|305.33|303.33|305.38|303.38|305.33|303.33|2
1725770610000|2024-09-08 04:43:30|305.32|303.32|305.32|303.32|305.32|303.32|305.32|303.32|1
1725770620000|2024-09-08 04:43:40|305.31|303.31|305.25|303.25|305.31|303.31|305.25|303.25|4
1725770630000|2024-09-08 04:43:50|305.26|303.26|305.25|303.25|305.26|303.26|305.25|303.25|2
1725770640000|2024-09-08 04:44:00|305.26|303.26|305.27|303.27|305.27|303.27|305.25|303.25|11
1725770650000|2024-09-08 04:44:10|305.25|303.25|305.27|303.27|305.27|303.27|305.25|303.25|4
1725770680000|2024-09-08 04:44:40|305.29|303.29|305.3|303.3|305.3|303.3|305.28|303.28|6
1725770690000|2024-09-08 04:44:50|305.29|303.29|305.29|303.29|305.29|303.29|305.26|303.26|4
1725770700000|2024-09-08 04:45:00|305.26|303.26|305.26|303.26|305.26|303.26|305.26|303.26|1
1725770710000|2024-09-08 04:45:10|305.28|303.28|305.33|303.33|305.34|303.34|305.26|303.26|9
1725770720000|2024-09-08 04:45:20|305.34|303.34|305.34|303.34|305.4|303.4|305.34|303.34|9
1725770730000|2024-09-08 04:45:30|305.35|303.35|305.35|303.35|305.35|303.35|305.35|303.35|1
1725770740000|2024-09-08 04:45:40|305.37|303.37|305.38|303.38|305.38|303.38|305.36|303.36|3
1725770770000|2024-09-08 04:46:10|305.36|303.36|305.36|303.36|305.36|303.36|305.36|303.36|1
1725770780000|2024-09-08 04:46:20|305.35|303.35|305.34|303.34|305.35|303.35|305.32|303.32|5
1725770790000|2024-09-08 04:46:30|305.33|303.33|305.28|303.28|305.33|303.33|305.28|303.28|6
1725770810000|2024-09-08 04:46:50|305.27|303.27|305.27|303.27|305.27|303.27|305.27|303.27|1
1725770820000|2024-09-08 04:47:00|305.23|303.23|305.22|303.22|305.23|303.23|305.21|303.21|5
1725770830000|2024-09-08 04:47:10|305.23|303.23|305.27|303.27|305.28|303.28|305.23|303.23|5
1725770840000|2024-09-08 04:47:20|305.26|303.26|305.22|303.22|305.26|303.26|305.22|303.22|2
1725770850000|2024-09-08 04:47:30|305.21|303.21|305.21|303.21|305.21|303.21|305.21|303.21|1
1725770860000|2024-09-08 04:47:40|305.2|303.2|305.27|303.27|305.29|303.29|305.2|303.2|13
1725770870000|2024-09-08 04:47:50|305.29|303.29|305.26|303.26|305.29|303.29|305.25|303.25|4
1725770880000|2024-09-08 04:48:00|305.25|303.25|305.28|303.28|305.29|303.29|305.24|303.24|6
1725770890000|2024-09-08 04:48:10|305.29|303.29|305.25|303.25|305.29|303.29|305.25|303.25|4
1725770900000|2024-09-08 04:48:20|305.23|303.23|305.2|303.2|305.24|303.24|305.2|303.2|8
1725770910000|2024-09-08 04:48:30|305.19|303.19|305.19|303.19|305.19|303.19|305.19|303.19|1
1725770920000|2024-09-08 04:48:40|305.2|303.2|305.26|303.26|305.27|303.27|305.2|303.2|11
1725770930000|2024-09-08 04:48:50|305.27|303.27|305.4|303.4|305.4|303.4|305.27|303.27|12
1725770940000|2024-09-08 04:49:00|305.39|303.39|305.39|303.39|305.4|303.4|305.39|303.39|3
1725770950000|2024-09-08 04:49:10|305.38|303.38|305.37|303.37|305.38|303.38|305.36|303.36|3
1725770970000|2024-09-08 04:49:30|305.38|303.38|305.41|303.41|305.41|303.41|305.38|303.38|4
1725770980000|2024-09-08 04:49:40|305.43|303.43|305.41|303.41|305.43|303.43|305.41|303.41|2
1725770990000|2024-09-08 04:49:50|305.4|303.4|305.39|303.39|305.4|303.4|305.39|303.39|4
1725771000000|2024-09-08 04:50:00|305.4|303.4|305.45|303.45|305.45|303.45|305.4|303.4|6
1725771010000|2024-09-08 04:50:10|305.43|303.43|305.43|303.43|305.43|303.43|305.43|303.43|1
1725771030000|2024-09-08 04:50:30|305.44|303.44|305.44|303.44|305.44|303.44|305.44|303.44|1
1725771060000|2024-09-08 04:51:00|305.45|303.45|305.49|303.49|305.49|303.49|305.45|303.45|4
1725771070000|2024-09-08 04:51:10|305.61|303.61|305.65|303.65|305.65|303.65|305.57|303.57|9
1725771080000|2024-09-08 04:51:20|305.62|303.62|305.63|303.63|305.63|303.63|305.62|303.62|2
1725771100000|2024-09-08 04:51:40|305.61|303.61|305.61|303.61|305.61|303.61|305.61|303.61|1
1725771120000|2024-09-08 04:52:00|305.6|303.6|305.6|303.6|305.6|303.6|305.6|303.6|1
1725771130000|2024-09-08 04:52:10|305.58|303.58|305.58|303.58|305.58|303.58|305.58|303.58|1
1725771140000|2024-09-08 04:52:20|305.61|303.61|305.62|303.62|305.62|303.62|305.61|303.61|2
1725771150000|2024-09-08 04:52:30|305.63|303.63|305.63|303.63|305.63|303.63|305.63|303.63|1
1725771160000|2024-09-08 04:52:40|305.68|303.68|305.67|303.67|305.68|303.68|305.67|303.67|2
1725771180000|2024-09-08 04:53:00|305.68|303.68|305.65|303.65|305.68|303.68|305.65|303.65|4
1725771190000|2024-09-08 04:53:10|305.66|303.66|305.66|303.66|305.66|303.66|305.66|303.66|1
1725771200000|2024-09-08 04:53:20|305.67|303.67|305.7|303.7|305.7|303.7|305.67|303.67|5
1725771210000|2024-09-08 04:53:30|305.68|303.68|305.81|303.81|305.81|303.81|305.68|303.68|7
1725771220000|2024-09-08 04:53:40|305.8|303.8|306.25|304.25|306.26|304.26|305.8|303.8|14
1725771230000|2024-09-08 04:53:50|306.23|304.23|306.19|304.19|306.23|304.23|306.14|304.14|7
1725771240000|2024-09-08 04:54:00|306.17|304.17|306.14|304.14|306.18|304.18|306.14|304.14|9
1725771250000|2024-09-08 04:54:10|306.15|304.15|306.25|304.25|306.25|304.25|306.15|304.15|14
1725771260000|2024-09-08 04:54:20|306.24|304.24|306.2|304.2|306.24|304.24|306.18|304.18|3
1725771270000|2024-09-08 04:54:30|306.15|304.15|306.18|304.18|306.19|304.19|306.15|304.15|4
1725771280000|2024-09-08 04:54:40|306.2|304.2|306.17|304.17|306.2|304.2|306.15|304.15|6
1725771290000|2024-09-08 04:54:50|306.18|304.18|306.23|304.23|306.24|304.24|306.18|304.18|6
1725771300000|2024-09-08 04:55:00|306.21|304.21|306.15|304.15|306.21|304.21|306.14|304.14|13
1725771310000|2024-09-08 04:55:10|306.13|304.13|306.13|304.13|306.13|304.13|306.13|304.13|1
1725771320000|2024-09-08 04:55:20|306.08|304.08|306.07|304.07|306.08|304.08|306.05|304.05|4
1725771330000|2024-09-08 04:55:30|306.06|304.06|306.05|304.05|306.06|304.06|306.05|304.05|2
1725771340000|2024-09-08 04:55:40|306.04|304.04|306.05|304.05|306.06|304.06|306.02|304.02|6
1725771350000|2024-09-08 04:55:50|306.04|304.04|306.05|304.05|306.08|304.08|306.02|304.02|7
1725771360000|2024-09-08 04:56:00|306.06|304.06|306.27|304.27|306.32|304.32|306.06|304.06|16
1725771370000|2024-09-08 04:56:10|306.28|304.28|306.29|304.29|306.29|304.29|306.26|304.26|10
1725771380000|2024-09-08 04:56:20|306.28|304.28|306.29|304.29|306.37|304.37|306.28|304.28|13
1725771390000|2024-09-08 04:56:30|306.28|304.28|306.28|304.28|306.28|304.28|306.28|304.28|1
1725771400000|2024-09-08 04:56:40|306.27|304.27|306.27|304.27|306.27|304.27|306.27|304.27|1
1725771410000|2024-09-08 04:56:50|306.25|304.25|306.23|304.23|306.25|304.25|306.23|304.23|2
1725771420000|2024-09-08 04:57:00|306.17|304.17|306.19|304.19|306.19|304.19|306.14|304.14|4
1725771430000|2024-09-08 04:57:10|306.18|304.18|306.17|304.17|306.19|304.19|306.15|304.15|13
1725771440000|2024-09-08 04:57:20|306.16|304.16|306.2|304.2|306.2|304.2|306.16|304.16|15
1725771450000|2024-09-08 04:57:30|306.22|304.22|306.25|304.25|306.29|304.29|306.22|304.22|15
1725771460000|2024-09-08 04:57:40|306.27|304.27|306.26|304.26|306.29|304.29|306.26|304.26|8
1725771470000|2024-09-08 04:57:50|306.27|304.27|306.27|304.27|306.29|304.29|306.26|304.26|11
1725771480000|2024-09-08 04:58:00|306.28|304.28|306.35|304.35|306.35|304.35|306.27|304.27|6
1725771490000|2024-09-08 04:58:10|306.31|304.31|306.26|304.26|306.31|304.31|306.24|304.24|8
1725771500000|2024-09-08 04:58:20|306.25|304.25|306.25|304.25|306.25|304.25|306.18|304.18|7
1725771510000|2024-09-08 04:58:30|306.24|304.24|306.16|304.16|306.24|304.24|306.15|304.15|8
1725771520000|2024-09-08 04:58:40|306.09|304.09|306.13|304.13|306.13|304.13|306.04|304.04|7
1725771530000|2024-09-08 04:58:50|306.12|304.12|306.08|304.08|306.12|304.12|306.08|304.08|5
1725771540000|2024-09-08 04:59:00|306.1|304.1|306.01|304.01|306.1|304.1|306.01|304.01|6
1725771550000|2024-09-08 04:59:10|305.97|303.97|305.95|303.95|305.97|303.97|305.93|303.93|5
1725771560000|2024-09-08 04:59:20|305.94|303.94|305.91|303.91|305.94|303.94|305.91|303.91|2
1725771570000|2024-09-08 04:59:30|305.89|303.89|305.87|303.87|305.89|303.89|305.86|303.86|4
1725771580000|2024-09-08 04:59:40|305.89|303.89|305.85|303.85|305.89|303.89|305.85|303.85|5
1725771590000|2024-09-08 04:59:50|305.87|303.87|305.92|303.92|305.94|303.94|305.85|303.85|7
1725771600000|2024-09-08 05:00:00|305.94|303.94|305.85|303.85|305.99|303.99|305.85|303.85|10
1725771610000|2024-09-08 05:00:10|305.84|303.84|305.96|303.96|305.96|303.96|305.84|303.84|9
1725771620000|2024-09-08 05:00:20|305.95|303.95|305.96|303.96|305.97|303.97|305.95|303.95|14
1725771630000|2024-09-08 05:00:30|305.97|303.97|305.95|303.95|305.97|303.97|305.95|303.95|7
1725771650000|2024-09-08 05:00:50|305.96|303.96|306|304|306|304|305.95|303.95|7
1725771660000|2024-09-08 05:01:00|306.02|304.02|305.99|303.99|306.03|304.03|305.97|303.97|16
1725771670000|2024-09-08 05:01:10|306.01|304.01|305.97|303.97|306.02|304.02|305.97|303.97|9
1725771680000|2024-09-08 05:01:20|305.96|303.96|305.98|303.98|305.98|303.98|305.96|303.96|9
1725771690000|2024-09-08 05:01:30|305.96|303.96|305.85|303.85|305.96|303.96|305.85|303.85|6
1725771700000|2024-09-08 05:01:40|305.82|303.82|305.76|303.76|305.82|303.82|305.76|303.76|4
1725771710000|2024-09-08 05:01:50|305.77|303.77|305.76|303.76|305.77|303.77|305.75|303.75|4
1725771720000|2024-09-08 05:02:00|305.75|303.75|305.75|303.75|305.79|303.79|305.75|303.75|13
1725771730000|2024-09-08 05:02:10|305.76|303.76|305.78|303.78|305.78|303.78|305.76|303.76|4
1725771740000|2024-09-08 05:02:20|305.76|303.76|305.75|303.75|305.76|303.76|305.74|303.74|4
1725771770000|2024-09-08 05:02:50|305.74|303.74|305.61|303.61|305.74|303.74|305.55|303.55|10
1725771780000|2024-09-08 05:03:00|305.64|303.64|305.81|303.81|305.81|303.81|305.64|303.64|6
1725771790000|2024-09-08 05:03:10|305.83|303.83|305.79|303.79|305.85|303.85|305.75|303.75|7
1725771800000|2024-09-08 05:03:20|305.81|303.81|305.83|303.83|305.83|303.83|305.8|303.8|3
1725771810000|2024-09-08 05:03:30|305.81|303.81|305.84|303.84|305.84|303.84|305.81|303.81|2
1725771820000|2024-09-08 05:03:40|305.82|303.82|305.82|303.82|305.82|303.82|305.82|303.82|1
1725771830000|2024-09-08 05:03:50|305.84|303.84|305.82|303.82|305.84|303.84|305.82|303.82|2
1725771840000|2024-09-08 05:04:00|305.84|303.84|306.1|304.1|306.1|304.1|305.84|303.84|8
1725771850000|2024-09-08 05:04:10|306.14|304.14|306.15|304.15|306.16|304.16|306.14|304.14|4
1725771860000|2024-09-08 05:04:20|306.16|304.16|306.14|304.14|306.16|304.16|306.14|304.14|4
1725771870000|2024-09-08 05:04:30|306.15|304.15|306.16|304.16|306.16|304.16|306.15|304.15|2
1725771880000|2024-09-08 05:04:40|306.18|304.18|306.2|304.2|306.2|304.2|306.18|304.18|2
1725771900000|2024-09-08 05:05:00|306.18|304.18|306.21|304.21|306.21|304.21|306.16|304.16|5
1725771910000|2024-09-08 05:05:10|306.19|304.19|306.09|304.09|306.19|304.19|306.06|304.06|13
1725771920000|2024-09-08 05:05:20|306.06|304.06|306.09|304.09|306.09|304.09|306.06|304.06|8
1725771930000|2024-09-08 05:05:30|306.06|304.06|305.98|303.98|306.09|304.09|305.94|303.94|15
1725771940000|2024-09-08 05:05:40|305.95|303.95|305.94|303.94|305.97|303.97|305.91|303.91|13
1725771950000|2024-09-08 05:05:50|305.95|303.95|305.93|303.93|305.98|303.98|305.92|303.92|12
1725771960000|2024-09-08 05:06:00|305.94|303.94|305.91|303.91|305.96|303.96|305.91|303.91|5
1725771970000|2024-09-08 05:06:10|305.95|303.95|306.07|304.07|306.07|304.07|305.91|303.91|10
1725771980000|2024-09-08 05:06:20|306.14|304.14|306.26|304.26|306.26|304.26|306.13|304.13|12
1725771990000|2024-09-08 05:06:30|306.28|304.28|306.53|304.53|306.53|304.53|306.28|304.28|9
1725772000000|2024-09-08 05:06:40|306.55|304.55|306.53|304.53|306.56|304.56|306.53|304.53|6
1725772010000|2024-09-08 05:06:50|306.52|304.52|306.51|304.51|306.52|304.52|306.5|304.5|5
1725772020000|2024-09-08 05:07:00|306.54|304.54|306.48|304.48|306.54|304.54|306.47|304.47|5
1725772030000|2024-09-08 05:07:10|306.46|304.46|306.4|304.4|306.46|304.46|306.4|304.4|3
1725772040000|2024-09-08 05:07:20|306.38|304.38|306.29|304.29|306.38|304.38|306.26|304.26|7
1725772050000|2024-09-08 05:07:30|306.3|304.3|306.3|304.3|306.3|304.3|306.28|304.28|10
1725772060000|2024-09-08 05:07:40|306.29|304.29|306.27|304.27|306.3|304.3|306.27|304.27|10
1725772070000|2024-09-08 05:07:50|306.28|304.28|306.27|304.27|306.28|304.28|306.27|304.27|2
1725772080000|2024-09-08 05:08:00|306.28|304.28|306.25|304.25|306.28|304.28|306.23|304.23|8
1725772090000|2024-09-08 05:08:10|306.24|304.24|306.29|304.29|306.3|304.3|306.24|304.24|8
1725772100000|2024-09-08 05:08:20|306.28|304.28|306.22|304.22|306.31|304.31|306.22|304.22|11
1725772110000|2024-09-08 05:08:30|306.21|304.21|306.2|304.2|306.26|304.26|306.2|304.2|8
1725772120000|2024-09-08 05:08:40|306.22|304.22|306.23|304.23|306.24|304.24|306.21|304.21|8
1725772130000|2024-09-08 05:08:50|306.24|304.24|306.24|304.24|306.26|304.26|306.23|304.23|6
1725772140000|2024-09-08 05:09:00|306.25|304.25|306.18|304.18|306.26|304.26|306.17|304.17|10
1725772150000|2024-09-08 05:09:10|306.16|304.16|306.23|304.23|306.31|304.31|306.16|304.16|16
1725772160000|2024-09-08 05:09:20|306.24|304.24|306.24|304.24|306.24|304.24|306.24|304.24|1
1725772170000|2024-09-08 05:09:30|306.26|304.26|306.28|304.28|306.28|304.28|306.26|304.26|9
1725772180000|2024-09-08 05:09:40|306.3|304.3|306.29|304.29|306.33|304.33|306.28|304.28|5
1725772190000|2024-09-08 05:09:50|306.3|304.3|306.36|304.36|306.37|304.37|306.3|304.3|6
1725772200000|2024-09-08 05:10:00|306.33|304.33|306.38|304.38|306.38|304.38|306.33|304.33|4
1725772210000|2024-09-08 05:10:10|306.39|304.39|306.29|304.29|306.39|304.39|306.28|304.28|8
1725772230000|2024-09-08 05:10:30|306.34|304.34|306.3|304.3|306.34|304.34|306.3|304.3|8
1725772240000|2024-09-08 05:10:40|306.33|304.33|306.31|304.31|306.33|304.33|306.31|304.31|3
1725772250000|2024-09-08 05:10:50|306.32|304.32|306.34|304.34|306.34|304.34|306.3|304.3|6
1725772290000|2024-09-08 05:11:30|306.35|304.35|306.35|304.35|306.37|304.37|306.35|304.35|4
1725772300000|2024-09-08 05:11:40|306.34|304.34|306.26|304.26|306.34|304.34|306.26|304.26|5
1725772310000|2024-09-08 05:11:50|306.21|304.21|306.21|304.21|306.22|304.22|306.21|304.21|3
1725772320000|2024-09-08 05:12:00|306.19|304.19|306.24|304.24|306.25|304.25|306.19|304.19|7
1725772330000|2024-09-08 05:12:10|306.23|304.23|306.22|304.22|306.23|304.23|306.22|304.22|2
1725772340000|2024-09-08 05:12:20|306.23|304.23|306.23|304.23|306.24|304.24|306.22|304.22|4
1725772350000|2024-09-08 05:12:30|306.22|304.22|306.24|304.24|306.25|304.25|306.22|304.22|6
1725772360000|2024-09-08 05:12:40|306.25|304.25|306.18|304.18|306.25|304.25|306.18|304.18|5
1725772370000|2024-09-08 05:12:50|306.19|304.19|306.19|304.19|306.19|304.19|306.18|304.18|3
1725772380000|2024-09-08 05:13:00|306.17|304.17|306|304|306.17|304.17|305.98|303.98|9
1725772390000|2024-09-08 05:13:10|305.99|303.99|306.04|304.04|306.04|304.04|305.97|303.97|7
1725772400000|2024-09-08 05:13:20|306.05|304.05|305.94|303.94|306.05|304.05|305.93|303.93|11
1725772410000|2024-09-08 05:13:30|305.96|303.96|306.09|304.09|306.1|304.1|305.95|303.95|12
1725772420000|2024-09-08 05:13:40|306.11|304.11|306.15|304.15|306.15|304.15|306.11|304.11|4
1725772430000|2024-09-08 05:13:50|306.14|304.14|306.14|304.14|306.14|304.14|306.14|304.14|1
1725772440000|2024-09-08 05:14:00|306.15|304.15|306.16|304.16|306.18|304.18|306.15|304.15|10
1725772450000|2024-09-08 05:14:10|306.17|304.17|306.18|304.18|306.19|304.19|306.17|304.17|8
1725772460000|2024-09-08 05:14:20|306.19|304.19|306.2|304.2|306.22|304.22|306.18|304.18|6
1725772470000|2024-09-08 05:14:30|306.21|304.21|306.25|304.25|306.26|304.26|306.21|304.21|7
1725772480000|2024-09-08 05:14:40|306.24|304.24|306.25|304.25|306.27|304.27|306.24|304.24|7
1725772490000|2024-09-08 05:14:50|306.24|304.24|306.24|304.24|306.24|304.24|306.24|304.24|1
1725772500000|2024-09-08 05:15:00|306.25|304.25|306.22|304.22|306.25|304.25|306.21|304.21|6
1725772510000|2024-09-08 05:15:10|306.21|304.21|306.21|304.21|306.21|304.21|306.19|304.19|3
1725772520000|2024-09-08 05:15:20|306.16|304.16|306.21|304.21|306.22|304.22|306.16|304.16|7
1725772530000|2024-09-08 05:15:30|306.2|304.2|306.11|304.11|306.2|304.2|306.11|304.11|6
1725772540000|2024-09-08 05:15:40|306.1|304.1|306.11|304.11|306.11|304.11|306.1|304.1|4
1725772550000|2024-09-08 05:15:50|306.12|304.12|306.17|304.17|306.17|304.17|306.12|304.12|5
1725772560000|2024-09-08 05:16:00|306.22|304.22|306.23|304.23|306.23|304.23|306.2|304.2|6
1725772570000|2024-09-08 05:16:10|306.22|304.22|306.15|304.15|306.22|304.22|306.15|304.15|4
1725772580000|2024-09-08 05:16:20|306.16|304.16|306.18|304.18|306.19|304.19|306.16|304.16|4
1725772590000|2024-09-08 05:16:30|306.19|304.19|306.18|304.18|306.19|304.19|306.18|304.18|6
1725772600000|2024-09-08 05:16:40|306.17|304.17|306.11|304.11|306.17|304.17|306.11|304.11|6
1725772610000|2024-09-08 05:16:50|306.1|304.1|306.06|304.06|306.1|304.1|306.06|304.06|2
1725772620000|2024-09-08 05:17:00|306.04|304.04|306.07|304.07|306.07|304.07|306.02|304.02|10
1725772630000|2024-09-08 05:17:10|306.06|304.06|305.96|303.96|306.06|304.06|305.95|303.95|4
1725772640000|2024-09-08 05:17:20|305.95|303.95|305.96|303.96|305.96|303.96|305.95|303.95|2
1725772650000|2024-09-08 05:17:30|305.97|303.97|306.02|304.02|306.06|304.06|305.97|303.97|8
1725772660000|2024-09-08 05:17:40|306.01|304.01|306.02|304.02|306.02|304.02|306.01|304.01|10
1725772670000|2024-09-08 05:17:50|306.07|304.07|306.04|304.04|306.07|304.07|306.04|304.04|3
1725772680000|2024-09-08 05:18:00|306.06|304.06|306.08|304.08|306.08|304.08|306.06|304.06|2
1725772690000|2024-09-08 05:18:10|306.12|304.12|305.91|303.91|306.12|304.12|305.91|303.91|9
1725772700000|2024-09-08 05:18:20|305.9|303.9|305.81|303.81|305.9|303.9|305.81|303.81|11
1725772710000|2024-09-08 05:18:30|305.82|303.82|305.86|303.86|305.87|303.87|305.82|303.82|12
1725772720000|2024-09-08 05:18:40|305.87|303.87|305.86|303.86|305.91|303.91|305.86|303.86|7
1725772730000|2024-09-08 05:18:50|305.85|303.85|305.86|303.86|305.86|303.86|305.85|303.85|2
1725772740000|2024-09-08 05:19:00|305.94|303.94|306|304|306.02|304.02|305.94|303.94|5
1725772750000|2024-09-08 05:19:10|306.03|304.03|306.07|304.07|306.07|304.07|306.03|304.03|5
1725772760000|2024-09-08 05:19:20|306.09|304.09|306.06|304.06|306.09|304.09|306.06|304.06|7
1725772770000|2024-09-08 05:19:30|306.07|304.07|306.06|304.06|306.07|304.07|306.06|304.06|2
1725772780000|2024-09-08 05:19:40|306.05|304.05|306.03|304.03|306.05|304.05|306.03|304.03|3
1725772800000|2024-09-08 05:20:00|306.04|304.04|305.95|303.95|306.04|304.04|305.94|303.94|6
1725772810000|2024-09-08 05:20:10|305.94|303.94|305.92|303.92|305.94|303.94|305.92|303.92|3
1725772820000|2024-09-08 05:20:20|305.93|303.93|305.94|303.94|305.97|303.97|305.93|303.93|8
1725772830000|2024-09-08 05:20:30|305.92|303.92|305.89|303.89|305.92|303.92|305.89|303.89|2
1725772840000|2024-09-08 05:20:40|305.9|303.9|305.9|303.9|305.9|303.9|305.9|303.9|1
1725772850000|2024-09-08 05:20:50|305.91|303.91|305.95|303.95|305.96|303.96|305.9|303.9|9
1725772860000|2024-09-08 05:21:00|305.93|303.93|306.06|304.06|306.06|304.06|305.9|303.9|9
1725772880000|2024-09-08 05:21:20|306.05|304.05|305.95|303.95|306.05|304.05|305.95|303.95|7
1725772890000|2024-09-08 05:21:30|305.87|303.87|305.84|303.84|305.89|303.89|305.84|303.84|5
1725772900000|2024-09-08 05:21:40|305.83|303.83|305.82|303.82|305.84|303.84|305.82|303.82|4
1725772910000|2024-09-08 05:21:50|305.83|303.83|305.82|303.82|305.83|303.83|305.81|303.81|6
1725772920000|2024-09-08 05:22:00|305.8|303.8|305.8|303.8|305.8|303.8|305.8|303.8|1
1725772930000|2024-09-08 05:22:10|305.79|303.79|305.74|303.74|305.79|303.79|305.71|303.71|8
1725772940000|2024-09-08 05:22:20|305.75|303.75|305.74|303.74|305.75|303.75|305.74|303.74|4
1725772950000|2024-09-08 05:22:30|305.73|303.73|305.75|303.75|305.76|303.76|305.73|303.73|8
1725772960000|2024-09-08 05:22:40|305.74|303.74|305.87|303.87|305.87|303.87|305.74|303.74|3
1725772970000|2024-09-08 05:22:50|305.85|303.85|305.83|303.83|305.88|303.88|305.83|303.83|7
1725772980000|2024-09-08 05:23:00|305.82|303.82|305.84|303.84|305.84|303.84|305.82|303.82|2
1725773010000|2024-09-08 05:23:30|305.86|303.86|305.93|303.93|305.94|303.94|305.86|303.86|7
1725773020000|2024-09-08 05:23:40|305.92|303.92|305.86|303.86|305.92|303.92|305.85|303.85|6
1725773030000|2024-09-08 05:23:50|305.85|303.85|305.79|303.79|305.85|303.85|305.79|303.79|5
1725773040000|2024-09-08 05:24:00|305.81|303.81|305.74|303.74|305.81|303.81|305.72|303.72|5
1725773050000|2024-09-08 05:24:10|305.75|303.75|305.75|303.75|305.76|303.76|305.75|303.75|5
1725773060000|2024-09-08 05:24:20|305.76|303.76|305.74|303.74|305.76|303.76|305.74|303.74|2
1725773090000|2024-09-08 05:24:50|305.68|303.68|305.67|303.67|305.68|303.68|305.67|303.67|2
1725773100000|2024-09-08 05:25:00|305.74|303.74|305.73|303.73|305.74|303.74|305.73|303.73|2
1725773110000|2024-09-08 05:25:10|305.75|303.75|305.68|303.68|305.75|303.75|305.68|303.68|6
1725773120000|2024-09-08 05:25:20|305.67|303.67|305.65|303.65|305.67|303.67|305.64|303.64|7
1725773160000|2024-09-08 05:26:00|305.66|303.66|305.67|303.67|305.67|303.67|305.65|303.65|3
1725773180000|2024-09-08 05:26:20|305.68|303.68|305.72|303.72|305.72|303.72|305.68|303.68|5
1725773190000|2024-09-08 05:26:30|305.7|303.7|305.72|303.72|305.72|303.72|305.7|303.7|2
1725773200000|2024-09-08 05:26:40|305.75|303.75|305.75|303.75|305.77|303.77|305.74|303.74|15
1725773210000|2024-09-08 05:26:50|305.76|303.76|305.77|303.77|305.77|303.77|305.75|303.75|16
1725773220000|2024-09-08 05:27:00|305.8|303.8|305.8|303.8|305.8|303.8|305.77|303.77|5
1725773230000|2024-09-08 05:27:10|305.81|303.81|305.8|303.8|305.81|303.81|305.8|303.8|2
1725773240000|2024-09-08 05:27:20|305.81|303.81|305.98|303.98|305.98|303.98|305.81|303.81|9
1725773250000|2024-09-08 05:27:30|305.99|303.99|305.99|303.99|306|304|305.99|303.99|5
1725773270000|2024-09-08 05:27:50|306.03|304.03|306.03|304.03|306.05|304.05|306.03|304.03|4
1725773280000|2024-09-08 05:28:00|305.96|303.96|305.99|303.99|306|304|305.95|303.95|11
1725773290000|2024-09-08 05:28:10|305.98|303.98|305.91|303.91|305.98|303.98|305.91|303.91|5
1725773320000|2024-09-08 05:28:40|305.94|303.94|305.97|303.97|305.97|303.97|305.93|303.93|7
1725773330000|2024-09-08 05:28:50|305.99|303.99|305.99|303.99|306.01|304.01|305.99|303.99|11
1725773340000|2024-09-08 05:29:00|306|304|306|304|306|304|305.99|303.99|7
1725773350000|2024-09-08 05:29:10|305.99|303.99|306.01|304.01|306.01|304.01|305.99|303.99|4
1725773390000|2024-09-08 05:29:50|306.02|304.02|306.03|304.03|306.03|304.03|306.02|304.02|2
1725773400000|2024-09-08 05:30:00|306.08|304.08|306.02|304.02|306.08|304.08|306.02|304.02|4
1725773410000|2024-09-08 05:30:10|306.04|304.04|306.03|304.03|306.05|304.05|306.02|304.02|9
1725773420000|2024-09-08 05:30:20|306.02|304.02|305.96|303.96|306.02|304.02|305.95|303.95|9
1725773430000|2024-09-08 05:30:30|305.95|303.95|306.12|304.12|306.12|304.12|305.95|303.95|14
1725773440000|2024-09-08 05:30:40|306.11|304.11|306.11|304.11|306.11|304.11|306.11|304.11|1
1725773460000|2024-09-08 05:31:00|306.09|304.09|306.04|304.04|306.11|304.11|306.03|304.03|7
1725773470000|2024-09-08 05:31:10|306.05|304.05|306.08|304.08|306.1|304.1|306.05|304.05|8
1725773480000|2024-09-08 05:31:20|306.07|304.07|306.06|304.06|306.07|304.07|306.03|304.03|7
1725773490000|2024-09-08 05:31:30|306.1|304.1|306.07|304.07|306.1|304.1|306.05|304.05|9
1725773500000|2024-09-08 05:31:40|306.05|304.05|305.96|303.96|306.05|304.05|305.95|303.95|10
1725773510000|2024-09-08 05:31:50|305.99|303.99|306.03|304.03|306.05|304.05|305.98|303.98|12
1725773520000|2024-09-08 05:32:00|306.04|304.04|306|304|306.05|304.05|306|304|6
1725773530000|2024-09-08 05:32:10|305.94|303.94|305.96|303.96|305.97|303.97|305.93|303.93|11
1725773540000|2024-09-08 05:32:20|305.95|303.95|305.9|303.9|305.95|303.95|305.9|303.9|4
1725773550000|2024-09-08 05:32:30|305.89|303.89|305.91|303.91|305.92|303.92|305.89|303.89|4
1725773560000|2024-09-08 05:32:40|305.9|303.9|305.9|303.9|305.9|303.9|305.9|303.9|1
1725773580000|2024-09-08 05:33:00|305.92|303.92|305.88|303.88|305.93|303.93|305.88|303.88|5
1725773590000|2024-09-08 05:33:10|305.86|303.86|305.9|303.9|305.9|303.9|305.86|303.86|3
1725773600000|2024-09-08 05:33:20|305.91|303.91|305.96|303.96|305.96|303.96|305.89|303.89|8
1725773610000|2024-09-08 05:33:30|305.95|303.95|306.06|304.06|306.06|304.06|305.94|303.94|13
1725773620000|2024-09-08 05:33:40|306.05|304.05|306.02|304.02|306.05|304.05|306.02|304.02|2
1725773640000|2024-09-08 05:34:00|305.99|303.99|306|304|306|304|305.96|303.96|6
1725773650000|2024-09-08 05:34:10|305.98|303.98|305.97|303.97|305.98|303.98|305.97|303.97|2
1725773660000|2024-09-08 05:34:20|305.96|303.96|305.91|303.91|305.96|303.96|305.91|303.91|4
1725773670000|2024-09-08 05:34:30|305.9|303.9|305.9|303.9|305.9|303.9|305.9|303.9|1
1725773680000|2024-09-08 05:34:40|305.91|303.91|305.94|303.94|305.94|303.94|305.9|303.9|5
1725773700000|2024-09-08 05:35:00|305.97|303.97|305.95|303.95|305.97|303.97|305.95|303.95|2
1725773730000|2024-09-08 05:35:30|305.93|303.93|305.91|303.91|305.93|303.93|305.91|303.91|2
1725773740000|2024-09-08 05:35:40|305.92|303.92|305.96|303.96|305.97|303.97|305.92|303.92|6
1725773750000|2024-09-08 05:35:50|305.95|303.95|305.95|303.95|305.95|303.95|305.95|303.95|1
1725773760000|2024-09-08 05:36:00|305.91|303.91|305.77|303.77|305.91|303.91|305.77|303.77|6
1725773770000|2024-09-08 05:36:10|305.8|303.8|305.77|303.77|305.8|303.8|305.77|303.77|5
1725773790000|2024-09-08 05:36:30|305.76|303.76|305.74|303.74|305.76|303.76|305.74|303.74|2
1725773800000|2024-09-08 05:36:40|305.73|303.73|305.72|303.72|305.73|303.73|305.72|303.72|2
1725773810000|2024-09-08 05:36:50|305.71|303.71|305.66|303.66|305.71|303.71|305.66|303.66|3
1725773820000|2024-09-08 05:37:00|305.65|303.65|305.74|303.74|305.74|303.74|305.65|303.65|6
1725773830000|2024-09-08 05:37:10|305.71|303.71|305.69|303.69|305.71|303.71|305.69|303.69|2
1725773840000|2024-09-08 05:37:20|305.68|303.68|305.69|303.69|305.69|303.69|305.68|303.68|4
1725773860000|2024-09-08 05:37:40|305.66|303.66|305.58|303.58|305.66|303.66|305.55|303.55|10
1725773870000|2024-09-08 05:37:50|305.56|303.56|305.54|303.54|305.58|303.58|305.54|303.54|5
1725773880000|2024-09-08 05:38:00|305.55|303.55|305.54|303.54|305.55|303.55|305.54|303.54|2
1725773900000|2024-09-08 05:38:20|305.53|303.53|305.36|303.36|305.53|303.53|305.36|303.36|9
1725773910000|2024-09-08 05:38:30|305.38|303.38|305.57|303.57|305.64|303.64|305.37|303.37|15
1725773920000|2024-09-08 05:38:40|305.56|303.56|305.53|303.53|305.56|303.56|305.53|303.53|6
1725773930000|2024-09-08 05:38:50|305.54|303.54|305.54|303.54|305.54|303.54|305.54|303.54|1
1725773940000|2024-09-08 05:39:00|305.53|303.53|305.57|303.57|305.57|303.57|305.52|303.52|8
1725773960000|2024-09-08 05:39:20|305.58|303.58|305.53|303.53|305.58|303.58|305.53|303.53|4
1725773970000|2024-09-08 05:39:30|305.51|303.51|305.44|303.44|305.51|303.51|305.44|303.44|6
1725773980000|2024-09-08 05:39:40|305.45|303.45|305.44|303.44|305.45|303.45|305.44|303.44|4
1725773990000|2024-09-08 05:39:50|305.45|303.45|305.48|303.48|305.5|303.5|305.44|303.44|9
1725774000000|2024-09-08 05:40:00|305.49|303.49|305.49|303.49|305.55|303.55|305.48|303.48|8
1725774010000|2024-09-08 05:40:10|305.47|303.47|305.5|303.5|305.5|303.5|305.42|303.42|9
1725774020000|2024-09-08 05:40:20|305.51|303.51|305.55|303.55|305.56|303.56|305.5|303.5|6
1725774030000|2024-09-08 05:40:30|305.56|303.56|305.58|303.58|305.59|303.59|305.55|303.55|6
1725774050000|2024-09-08 05:40:50|305.61|303.61|305.64|303.64|305.66|303.66|305.61|303.61|4
1725774060000|2024-09-08 05:41:00|305.63|303.63|305.63|303.63|305.63|303.63|305.62|303.62|3
1725774070000|2024-09-08 05:41:10|305.61|303.61|305.58|303.58|305.61|303.61|305.58|303.58|3
1725774080000|2024-09-08 05:41:20|305.57|303.57|305.58|303.58|305.58|303.58|305.57|303.57|2
1725774090000|2024-09-08 05:41:30|305.57|303.57|305.56|303.56|305.57|303.57|305.54|303.54|4
1725774100000|2024-09-08 05:41:40|305.55|303.55|305.56|303.56|305.57|303.57|305.55|303.55|3
1725774110000|2024-09-08 05:41:50|305.57|303.57|305.57|303.57|305.57|303.57|305.57|303.57|1
1725774120000|2024-09-08 05:42:00|305.56|303.56|305.56|303.56|305.56|303.56|305.56|303.56|1
1725774180000|2024-09-08 05:43:00|305.54|303.54|305.57|303.57|305.57|303.57|305.49|303.49|12
1725774200000|2024-09-08 05:43:20|305.56|303.56|305.48|303.48|305.56|303.56|305.48|303.48|5
1725774210000|2024-09-08 05:43:30|305.5|303.5|305.58|303.58|305.58|303.58|305.5|303.5|6
1725774220000|2024-09-08 05:43:40|305.59|303.59|305.59|303.59|305.6|303.6|305.58|303.58|7
1725774230000|2024-09-08 05:43:50|305.58|303.58|305.58|303.58|305.59|303.59|305.58|303.58|5
1725774240000|2024-09-08 05:44:00|305.57|303.57|305.57|303.57|305.58|303.58|305.57|303.57|3
1725774250000|2024-09-08 05:44:10|305.58|303.58|305.57|303.57|305.58|303.58|305.57|303.57|2
1725774260000|2024-09-08 05:44:20|305.56|303.56|305.58|303.58|305.61|303.61|305.55|303.55|6
1725774270000|2024-09-08 05:44:30|305.59|303.59|305.76|303.76|305.82|303.82|305.59|303.59|11
1725774280000|2024-09-08 05:44:40|305.78|303.78|305.75|303.75|305.78|303.78|305.75|303.75|3
1725774290000|2024-09-08 05:44:50|305.76|303.76|305.76|303.76|305.77|303.77|305.76|303.76|3
1725774300000|2024-09-08 05:45:00|305.75|303.75|305.76|303.76|305.76|303.76|305.73|303.73|4
1725774310000|2024-09-08 05:45:10|305.77|303.77|305.75|303.75|305.79|303.79|305.75|303.75|6
1725774320000|2024-09-08 05:45:20|305.74|303.74|305.77|303.77|305.8|303.8|305.74|303.74|6
1725774330000|2024-09-08 05:45:30|305.75|303.75|305.76|303.76|305.76|303.76|305.75|303.75|2
1725774340000|2024-09-08 05:45:40|305.75|303.75|305.76|303.76|305.76|303.76|305.73|303.73|6
1725774350000|2024-09-08 05:45:50|305.75|303.75|305.78|303.78|305.8|303.8|305.75|303.75|4
1725774360000|2024-09-08 05:46:00|305.73|303.73|305.76|303.76|305.76|303.76|305.73|303.73|7
1725774370000|2024-09-08 05:46:10|305.77|303.77|305.72|303.72|305.77|303.77|305.72|303.72|3
1725774380000|2024-09-08 05:46:20|305.64|303.64|305.6|303.6|305.64|303.64|305.6|303.6|3
1725774390000|2024-09-08 05:46:30|305.57|303.57|305.57|303.57|305.57|303.57|305.55|303.55|3
1725774400000|2024-09-08 05:46:40|305.55|303.55|305.55|303.55|305.55|303.55|305.53|303.53|4
1725774410000|2024-09-08 05:46:50|305.53|303.53|305.44|303.44|305.53|303.53|305.43|303.43|7
1725774420000|2024-09-08 05:47:00|305.48|303.48|305.52|303.52|305.55|303.55|305.48|303.48|9
1725774430000|2024-09-08 05:47:10|305.5|303.5|305.57|303.57|305.57|303.57|305.46|303.46|8
1725774440000|2024-09-08 05:47:20|305.56|303.56|305.55|303.55|305.56|303.56|305.53|303.53|3
1725774450000|2024-09-08 05:47:30|305.54|303.54|305.54|303.54|305.54|303.54|305.54|303.54|1
1725774460000|2024-09-08 05:47:40|305.51|303.51|305.51|303.51|305.54|303.54|305.48|303.48|13
1725774480000|2024-09-08 05:48:00|305.45|303.45|305.44|303.44|305.45|303.45|305.44|303.44|2
1725774490000|2024-09-08 05:48:10|305.43|303.43|305.43|303.43|305.43|303.43|305.42|303.42|5
1725774510000|2024-09-08 05:48:30|305.44|303.44|305.46|303.46|305.47|303.47|305.44|303.44|4
1725774520000|2024-09-08 05:48:40|305.43|303.43|305.45|303.45|305.45|303.45|305.43|303.43|2
1725774530000|2024-09-08 05:48:50|305.43|303.43|305.39|303.39|305.43|303.43|305.39|303.39|5
1725774540000|2024-09-08 05:49:00|305.37|303.37|305.37|303.37|305.37|303.37|305.37|303.37|1
1725774550000|2024-09-08 05:49:10|305.35|303.35|305.19|303.19|305.35|303.35|305.19|303.19|6
1725774560000|2024-09-08 05:49:20|305.22|303.22|305.14|303.14|305.22|303.22|305.14|303.14|7
1725774570000|2024-09-08 05:49:30|305.13|303.13|305.16|303.16|305.17|303.17|305.13|303.13|6
1725774580000|2024-09-08 05:49:40|305.15|303.15|305.13|303.13|305.15|303.15|305.09|303.09|8
1725774590000|2024-09-08 05:49:50|305.14|303.14|305.15|303.15|305.16|303.16|305.13|303.13|7
1725774600000|2024-09-08 05:50:00|305.14|303.14|305.18|303.18|305.18|303.18|305.11|303.11|9
1725774610000|2024-09-08 05:50:10|305.17|303.17|305.16|303.16|305.19|303.19|305.15|303.15|13
1725774620000|2024-09-08 05:50:20|305.15|303.15|305.15|303.15|305.15|303.15|305.15|303.15|1
1725774630000|2024-09-08 05:50:30|305.12|303.12|305.15|303.15|305.15|303.15|305.12|303.12|4
1725774640000|2024-09-08 05:50:40|305.16|303.16|305.27|303.27|305.28|303.28|305.16|303.16|7
1725774650000|2024-09-08 05:50:50|305.26|303.26|305.16|303.16|305.26|303.26|305.14|303.14|6
1725774660000|2024-09-08 05:51:00|305.17|303.17|305.23|303.23|305.24|303.24|305.16|303.16|15
1725774670000|2024-09-08 05:51:10|305.24|303.24|305.24|303.24|305.28|303.28|305.24|303.24|7
1725774680000|2024-09-08 05:51:20|305.25|303.25|305.18|303.18|305.25|303.25|305.17|303.17|8
1725774690000|2024-09-08 05:51:30|305.19|303.19|305.23|303.23|305.23|303.23|305.17|303.17|8
1725774700000|2024-09-08 05:51:40|305.19|303.19|305.23|303.23|305.23|303.23|305.19|303.19|5
1725774710000|2024-09-08 05:51:50|305.22|303.22|305.17|303.17|305.22|303.22|305.17|303.17|5
1725774720000|2024-09-08 05:52:00|305.18|303.18|305.19|303.19|305.19|303.19|305.18|303.18|4
1725774730000|2024-09-08 05:52:10|305.18|303.18|305.26|303.26|305.26|303.26|305.16|303.16|13
1725774740000|2024-09-08 05:52:20|305.28|303.28|305.28|303.28|305.28|303.28|305.28|303.28|1
1725774750000|2024-09-08 05:52:30|305.29|303.29|305.29|303.29|305.3|303.3|305.29|303.29|3
1725774760000|2024-09-08 05:52:40|305.28|303.28|305.26|303.26|305.28|303.28|305.26|303.26|2
1725774780000|2024-09-08 05:53:00|305.21|303.21|305.16|303.16|305.21|303.21|305.16|303.16|5
1725774830000|2024-09-08 05:53:50|305.13|303.13|304.89|302.89|305.13|303.13|304.89|302.89|3
1725774840000|2024-09-08 05:54:00|304.91|302.91|304.89|302.89|304.97|302.97|304.89|302.89|10
1725774850000|2024-09-08 05:54:10|304.9|302.9|304.89|302.89|304.9|302.9|304.88|302.88|8
1725774860000|2024-09-08 05:54:20|304.88|302.88|304.86|302.86|304.89|302.89|304.86|302.86|5
1725774870000|2024-09-08 05:54:30|304.87|302.87|304.86|302.86|304.87|302.87|304.86|302.86|2
1725774890000|2024-09-08 05:54:50|304.88|302.88|304.86|302.86|304.88|302.88|304.86|302.86|2
1725774900000|2024-09-08 05:55:00|304.89|302.89|304.86|302.86|304.89|302.89|304.86|302.86|4
1725774910000|2024-09-08 05:55:10|304.87|302.87|304.87|302.87|304.87|302.87|304.87|302.87|1
1725774920000|2024-09-08 05:55:20|304.92|302.92|304.95|302.95|304.95|302.95|304.92|302.92|8
1725774940000|2024-09-08 05:55:40|304.94|302.94|304.87|302.87|304.94|302.94|304.87|302.87|12
1725774950000|2024-09-08 05:55:50|304.86|302.86|304.86|302.86|304.86|302.86|304.86|302.86|1
1725774960000|2024-09-08 05:56:00|304.82|302.82|304.68|302.68|304.82|302.82|304.67|302.67|8
1725774970000|2024-09-08 05:56:10|304.69|302.69|304.69|302.69|304.69|302.69|304.68|302.68|5
1725774980000|2024-09-08 05:56:20|304.68|302.68|304.64|302.64|304.69|302.69|304.63|302.63|12
1725774990000|2024-09-08 05:56:30|304.63|302.63|304.67|302.67|304.67|302.67|304.63|302.63|3
1725775000000|2024-09-08 05:56:40|304.66|302.66|304.55|302.55|304.66|302.66|304.54|302.54|6
1725775010000|2024-09-08 05:56:50|304.54|302.54|304.64|302.64|304.65|302.65|304.53|302.53|14
1725775020000|2024-09-08 05:57:00|304.63|302.63|304.57|302.57|304.63|302.63|304.57|302.57|3
1725775030000|2024-09-08 05:57:10|304.58|302.58|304.57|302.57|304.6|302.6|304.57|302.57|14
1725775040000|2024-09-08 05:57:20|304.58|302.58|304.61|302.61|304.62|302.62|304.58|302.58|9
1725775050000|2024-09-08 05:57:30|304.62|302.62|304.69|302.69|304.69|302.69|304.62|302.62|7
1725775060000|2024-09-08 05:57:40|304.68|302.68|304.65|302.65|304.68|302.68|304.65|302.65|3
1725775070000|2024-09-08 05:57:50|304.66|302.66|304.68|302.68|304.69|302.69|304.65|302.65|9
1725775080000|2024-09-08 05:58:00|304.69|302.69|304.69|302.69|304.7|302.7|304.68|302.68|7
1725775090000|2024-09-08 05:58:10|304.68|302.68|304.67|302.67|304.68|302.68|304.67|302.67|4
1725775100000|2024-09-08 05:58:20|304.68|302.68|304.67|302.67|304.68|302.68|304.67|302.67|4
1725775110000|2024-09-08 05:58:30|304.66|302.66|304.64|302.64|304.66|302.66|304.64|302.64|2
1725775120000|2024-09-08 05:58:40|304.66|302.66|304.64|302.64|304.66|302.66|304.64|302.64|2
1725775130000|2024-09-08 05:58:50|304.66|302.66|304.62|302.62|304.66|302.66|304.61|302.61|5
1725775140000|2024-09-08 05:59:00|304.63|302.63|304.66|302.66|304.68|302.68|304.62|302.62|8
1725775150000|2024-09-08 05:59:10|304.64|302.64|304.64|302.64|304.64|302.64|304.64|302.64|1
1725775160000|2024-09-08 05:59:20|304.65|302.65|304.66|302.66|304.66|302.66|304.65|302.65|2
1725775180000|2024-09-08 05:59:40|304.62|302.62|304.63|302.63|304.63|302.63|304.61|302.61|4
1725775190000|2024-09-08 05:59:50|304.64|302.64|304.61|302.61|304.66|302.66|304.61|302.61|6
1725775200000|2024-09-08 06:00:00|304.68|302.68|304.68|302.68|304.68|302.68|304.66|302.66|6
1725775210000|2024-09-08 06:00:10|304.67|302.67|304.66|302.66|304.67|302.67|304.66|302.66|2
1725775220000|2024-09-08 06:00:20|304.67|302.67|304.77|302.77|304.77|302.77|304.67|302.67|6
1725775230000|2024-09-08 06:00:30|304.79|302.79|304.78|302.78|304.79|302.79|304.78|302.78|2
1725775240000|2024-09-08 06:00:40|304.76|302.76|304.77|302.77|304.77|302.77|304.76|302.76|2
1725775260000|2024-09-08 06:01:00|304.78|302.78|304.87|302.87|304.91|302.91|304.78|302.78|14
1725775290000|2024-09-08 06:01:30|304.9|302.9|304.9|302.9|304.9|302.9|304.9|302.9|1
1725775310000|2024-09-08 06:01:50|304.91|302.91|304.95|302.95|304.95|302.95|304.91|302.91|6
1725775320000|2024-09-08 06:02:00|304.94|302.94|304.94|302.94|304.95|302.95|304.88|302.88|12
1725775330000|2024-09-08 06:02:10|304.95|302.95|304.94|302.94|304.95|302.95|304.94|302.94|2
1725775340000|2024-09-08 06:02:20|304.91|302.91|304.85|302.85|304.91|302.91|304.85|302.85|5
1725775360000|2024-09-08 06:02:40|304.87|302.87|304.88|302.88|304.88|302.88|304.87|302.87|2
1725775390000|2024-09-08 06:03:10|304.89|302.89|304.95|302.95|304.95|302.95|304.89|302.89|11
1725775400000|2024-09-08 06:03:20|304.94|302.94|304.94|302.94|304.95|302.95|304.94|302.94|9
1725775410000|2024-09-08 06:03:30|304.95|302.95|304.95|302.95|304.95|302.95|304.94|302.94|17
1725775420000|2024-09-08 06:03:40|304.94|302.94|304.94|302.94|304.95|302.95|304.94|302.94|15
1725775430000|2024-09-08 06:03:50|304.95|302.95|304.93|302.93|304.95|302.95|304.93|302.93|13
1725775440000|2024-09-08 06:04:00|304.91|302.91|304.85|302.85|304.91|302.91|304.85|302.85|5
1725775470000|2024-09-08 06:04:30|304.87|302.87|304.89|302.89|304.89|302.89|304.87|302.87|2
1725775490000|2024-09-08 06:04:50|304.91|302.91|304.94|302.94|304.94|302.94|304.91|302.91|3
1725775500000|2024-09-08 06:05:00|304.93|302.93|304.91|302.91|304.93|302.93|304.91|302.91|2
1725775510000|2024-09-08 06:05:10|304.84|302.84|304.85|302.85|304.85|302.85|304.78|302.78|5
1725775520000|2024-09-08 06:05:20|304.83|302.83|304.86|302.86|304.86|302.86|304.83|302.83|3
1725775530000|2024-09-08 06:05:30|304.88|302.88|304.85|302.85|304.91|302.91|304.85|302.85|6
1725775540000|2024-09-08 06:05:40|304.86|302.86|304.8|302.8|304.86|302.86|304.8|302.8|4
1725775550000|2024-09-08 06:05:50|304.76|302.76|304.76|302.76|304.76|302.76|304.75|302.75|3
1725775560000|2024-09-08 06:06:00|304.75|302.75|304.76|302.76|304.76|302.76|304.75|302.75|2
1725775570000|2024-09-08 06:06:10|304.75|302.75|304.75|302.75|304.75|302.75|304.75|302.75|1
1725775580000|2024-09-08 06:06:20|304.76|302.76|304.76|302.76|304.76|302.76|304.76|302.76|1
1725775590000|2024-09-08 06:06:30|304.77|302.77|304.77|302.77|304.77|302.77|304.77|302.77|1
1725775600000|2024-09-08 06:06:40|304.78|302.78|304.79|302.79|304.8|302.8|304.78|302.78|4
1725775610000|2024-09-08 06:06:50|304.8|302.8|304.85|302.85|304.85|302.85|304.8|302.8|3
1725775620000|2024-09-08 06:07:00|304.86|302.86|304.85|302.85|304.88|302.88|304.84|302.84|6
1725775650000|2024-09-08 06:07:30|304.89|302.89|304.89|302.89|304.89|302.89|304.87|302.87|7
1725775660000|2024-09-08 06:07:40|304.9|302.9|304.9|302.9|304.9|302.9|304.9|302.9|1
1725775670000|2024-09-08 06:07:50|304.92|302.92|304.87|302.87|304.92|302.92|304.87|302.87|3
1725775680000|2024-09-08 06:08:00|304.86|302.86|304.86|302.86|304.86|302.86|304.86|302.86|1
1725775690000|2024-09-08 06:08:10|304.78|302.78|304.77|302.77|304.78|302.78|304.76|302.76|4
1725775700000|2024-09-08 06:08:20|304.76|302.76|304.91|302.91|304.91|302.91|304.76|302.76|8
1725775710000|2024-09-08 06:08:30|304.92|302.92|304.94|302.94|304.94|302.94|304.92|302.92|3
1725775720000|2024-09-08 06:08:40|304.92|302.92|304.92|302.92|304.92|302.92|304.91|302.91|3
1725775730000|2024-09-08 06:08:50|304.93|302.93|304.95|302.95|304.95|302.95|304.93|302.93|3
1725775760000|2024-09-08 06:09:20|304.93|302.93|304.93|302.93|304.93|302.93|304.93|302.93|1
1725775770000|2024-09-08 06:09:30|304.94|302.94|304.93|302.93|304.94|302.94|304.93|302.93|2
1725775780000|2024-09-08 06:09:40|304.94|302.94|304.96|302.96|304.96|302.96|304.94|302.94|3
1725775790000|2024-09-08 06:09:50|304.97|302.97|304.99|302.99|304.99|302.99|304.97|302.97|2
1725775800000|2024-09-08 06:10:00|304.98|302.98|304.98|302.98|304.98|302.98|304.98|302.98|1
1725775810000|2024-09-08 06:10:10|304.99|302.99|304.99|302.99|304.99|302.99|304.99|302.99|1
1725775850000|2024-09-08 06:10:50|304.97|302.97|304.81|302.81|304.97|302.97|304.77|302.77|9
1725775860000|2024-09-08 06:11:00|304.84|302.84|304.88|302.88|304.89|302.89|304.83|302.83|7
1725775870000|2024-09-08 06:11:10|304.86|302.86|304.86|302.86|304.86|302.86|304.86|302.86|1
1725775880000|2024-09-08 06:11:20|304.87|302.87|304.94|302.94|304.94|302.94|304.87|302.87|11
1725775890000|2024-09-08 06:11:30|304.93|302.93|304.92|302.92|304.94|302.94|304.92|302.92|4
1725775930000|2024-09-08 06:12:10|304.93|302.93|304.94|302.94|304.94|302.94|304.93|302.93|4
1725775940000|2024-09-08 06:12:20|304.95|302.95|304.92|302.92|304.95|302.95|304.92|302.92|3
1725775950000|2024-09-08 06:12:30|304.93|302.93|304.93|302.93|304.93|302.93|304.92|302.92|7
1725775960000|2024-09-08 06:12:40|304.94|302.94|304.94|302.94|304.94|302.94|304.93|302.93|5
1725775970000|2024-09-08 06:12:50|304.93|302.93|304.95|302.95|304.95|302.95|304.93|302.93|3
1725775990000|2024-09-08 06:13:10|304.93|302.93|304.92|302.92|304.93|302.93|304.92|302.92|2
1725776040000|2024-09-08 06:14:00|304.9|302.9|304.9|302.9|304.91|302.91|304.89|302.89|5
1725776050000|2024-09-08 06:14:10|304.91|302.91|304.94|302.94|304.94|302.94|304.89|302.89|4
1725776060000|2024-09-08 06:14:20|304.95|302.95|304.94|302.94|304.95|302.95|304.94|302.94|6
1725776070000|2024-09-08 06:14:30|304.95|302.95|304.94|302.94|304.95|302.95|304.94|302.94|4
1725776080000|2024-09-08 06:14:40|304.92|302.92|304.88|302.88|304.92|302.92|304.86|302.86|5
1725776100000|2024-09-08 06:15:00|304.89|302.89|304.88|302.88|304.93|302.93|304.88|302.88|3
1725776120000|2024-09-08 06:15:20|304.87|302.87|304.87|302.87|304.87|302.87|304.87|302.87|1
1725776130000|2024-09-08 06:15:30|304.86|302.86|304.84|302.84|304.86|302.86|304.83|302.83|7
1725776140000|2024-09-08 06:15:40|304.85|302.85|304.85|302.85|304.85|302.85|304.85|302.85|1
1725776160000|2024-09-08 06:16:00|304.89|302.89|304.88|302.88|304.89|302.89|304.88|302.88|2
1725776170000|2024-09-08 06:16:10|304.89|302.89|304.87|302.87|304.89|302.89|304.87|302.87|5
1725776180000|2024-09-08 06:16:20|304.88|302.88|304.88|302.88|304.88|302.88|304.88|302.88|1
1725776190000|2024-09-08 06:16:30|304.86|302.86|304.87|302.87|304.87|302.87|304.86|302.86|4
1725776220000|2024-09-08 06:17:00|304.86|302.86|304.9|302.9|304.93|302.93|304.8|302.8|18
1725776230000|2024-09-08 06:17:10|304.91|302.91|304.94|302.94|304.95|302.95|304.91|302.91|10
1725776240000|2024-09-08 06:17:20|304.95|302.95|304.94|302.94|304.95|302.95|304.94|302.94|10
1725776260000|2024-09-08 06:17:40|304.92|302.92|304.92|302.92|304.94|302.94|304.91|302.91|6
1725776270000|2024-09-08 06:17:50|304.93|302.93|304.93|302.93|304.93|302.93|304.93|302.93|1
1725776280000|2024-09-08 06:18:00|304.94|302.94|304.94|302.94|304.94|302.94|304.93|302.93|7
1725776300000|2024-09-08 06:18:20|304.9|302.9|304.92|302.92|304.92|302.92|304.9|302.9|2
1725776320000|2024-09-08 06:18:40|304.91|302.91|304.86|302.86|304.91|302.91|304.86|302.86|3
1725776330000|2024-09-08 06:18:50|304.87|302.87|304.88|302.88|304.88|302.88|304.87|302.87|2
1725776340000|2024-09-08 06:19:00|304.87|302.87|304.86|302.86|304.87|302.87|304.86|302.86|2
1725776360000|2024-09-08 06:19:20|304.85|302.85|304.76|302.76|304.85|302.85|304.76|302.76|5
1725776370000|2024-09-08 06:19:30|304.7|302.7|304.61|302.61|304.7|302.7|304.61|302.61|6
1725776390000|2024-09-08 06:19:50|304.6|302.6|304.59|302.59|304.6|302.6|304.56|302.56|6
1725776400000|2024-09-08 06:20:00|304.6|302.6|304.66|302.66|304.66|302.66|304.6|302.6|3
1725776420000|2024-09-08 06:20:20|304.67|302.67|304.67|302.67|304.67|302.67|304.67|302.67|1
1725776440000|2024-09-08 06:20:40|304.68|302.68|304.65|302.65|304.68|302.68|304.65|302.65|4
1725776450000|2024-09-08 06:20:50|304.66|302.66|304.66|302.66|304.66|302.66|304.66|302.66|1
1725776460000|2024-09-08 06:21:00|304.65|302.65|304.65|302.65|304.65|302.65|304.63|302.63|4
1725776470000|2024-09-08 06:21:10|304.63|302.63|304.72|302.72|304.72|302.72|304.61|302.61|10
1725776480000|2024-09-08 06:21:20|304.7|302.7|304.67|302.67|304.71|302.71|304.67|302.67|9
1725776490000|2024-09-08 06:21:30|304.7|302.7|304.61|302.61|304.7|302.7|304.59|302.59|5
1725776500000|2024-09-08 06:21:40|304.59|302.59|304.6|302.6|304.6|302.6|304.59|302.59|2
1725776510000|2024-09-08 06:21:50|304.61|302.61|304.7|302.7|304.7|302.7|304.61|302.61|4
1725776520000|2024-09-08 06:22:00|304.69|302.69|304.69|302.69|304.69|302.69|304.69|302.69|1
1725776530000|2024-09-08 06:22:10|304.7|302.7|304.73|302.73|304.75|302.75|304.7|302.7|6
1725776540000|2024-09-08 06:22:20|304.74|302.74|304.73|302.73|304.74|302.74|304.73|302.73|4
1725776550000|2024-09-08 06:22:30|304.74|302.74|304.79|302.79|304.79|302.79|304.74|302.74|5
1725776560000|2024-09-08 06:22:40|304.78|302.78|304.81|302.81|304.81|302.81|304.78|302.78|4
1725776570000|2024-09-08 06:22:50|304.8|302.8|304.81|302.81|304.81|302.81|304.8|302.8|2
1725776580000|2024-09-08 06:23:00|304.88|302.88|304.88|302.88|304.88|302.88|304.88|302.88|1
1725776590000|2024-09-08 06:23:10|304.89|302.89|304.94|302.94|304.94|302.94|304.89|302.89|5
1725776640000|2024-09-08 06:24:00|304.92|302.92|304.94|302.94|304.94|302.94|304.9|302.9|5
1725776700000|2024-09-08 06:25:00|304.95|302.95|304.95|302.95|304.97|302.97|304.95|302.95|3
1725776710000|2024-09-08 06:25:10|304.97|302.97|304.94|302.94|304.97|302.97|304.94|302.94|3
1725776750000|2024-09-08 06:25:50|304.91|302.91|304.91|302.91|304.91|302.91|304.91|302.91|1
1725776760000|2024-09-08 06:26:00|304.92|302.92|304.92|302.92|304.92|302.92|304.91|302.91|3
1725776770000|2024-09-08 06:26:10|304.91|302.91|304.91|302.91|304.92|302.92|304.91|302.91|3
1725776780000|2024-09-08 06:26:20|304.92|302.92|304.92|302.92|304.92|302.92|304.91|302.91|21
1725776790000|2024-09-08 06:26:30|304.91|302.91|304.91|302.91|304.92|302.92|304.91|302.91|5
1725776800000|2024-09-08 06:26:40|304.92|302.92|304.91|302.91|304.92|302.92|304.91|302.91|2
1725776810000|2024-09-08 06:26:50|304.92|302.92|304.91|302.91|304.92|302.92|304.91|302.91|4
1725776820000|2024-09-08 06:27:00|304.92|302.92|304.93|302.93|304.93|302.93|304.91|302.91|4
1725776840000|2024-09-08 06:27:20|304.92|302.92|304.92|302.92|304.93|302.93|304.92|302.92|5
1725776850000|2024-09-08 06:27:30|304.93|302.93|304.92|302.92|304.93|302.93|304.92|302.92|16
1725776860000|2024-09-08 06:27:40|304.93|302.93|304.93|302.93|304.93|302.93|304.92|302.92|11
1725776870000|2024-09-08 06:27:50|304.92|302.92|304.93|302.93|304.93|302.93|304.92|302.92|2
1725776880000|2024-09-08 06:28:00|304.92|302.92|304.77|302.77|304.93|302.93|304.77|302.77|9
1725776890000|2024-09-08 06:28:10|304.76|302.76|304.72|302.72|304.76|302.76|304.72|302.72|3
1725776920000|2024-09-08 06:28:40|304.71|302.71|304.72|302.72|304.72|302.72|304.71|302.71|2
1725776930000|2024-09-08 06:28:50|304.71|302.71|304.71|302.71|304.71|302.71|304.71|302.71|1
1725776940000|2024-09-08 06:29:00|304.7|302.7|304.72|302.72|304.72|302.72|304.68|302.68|5
1725776960000|2024-09-08 06:29:20|304.71|302.71|304.58|302.58|304.71|302.71|304.57|302.57|5
1725776990000|2024-09-08 06:29:50|304.57|302.57|304.57|302.57|304.57|302.57|304.57|302.57|1
1725777000000|2024-09-08 06:30:00|304.59|302.59|304.55|302.55|304.59|302.59|304.54|302.54|9
1725777010000|2024-09-08 06:30:10|304.56|302.56|304.63|302.63|304.63|302.63|304.56|302.56|5
1725777020000|2024-09-08 06:30:20|304.64|302.64|304.63|302.63|304.64|302.64|304.63|302.63|2
1725777030000|2024-09-08 06:30:30|304.62|302.62|304.63|302.63|304.64|302.64|304.57|302.57|8
1725777050000|2024-09-08 06:30:50|304.64|302.64|304.64|302.64|304.65|302.65|304.64|302.64|3
1725777060000|2024-09-08 06:31:00|304.63|302.63|304.59|302.59|304.63|302.63|304.59|302.59|5
1725777070000|2024-09-08 06:31:10|304.58|302.58|304.53|302.53|304.58|302.58|304.53|302.53|3
1725777080000|2024-09-08 06:31:20|304.52|302.52|304.39|302.39|304.52|302.52|304.39|302.39|6
1725777090000|2024-09-08 06:31:30|304.38|302.38|304.37|302.37|304.38|302.38|304.37|302.37|2
1725777100000|2024-09-08 06:31:40|304.35|302.35|304.38|302.38|304.38|302.38|304.35|302.35|3
1725777110000|2024-09-08 06:31:50|304.39|302.39|304.46|302.46|304.49|302.49|304.39|302.39|6
1725777120000|2024-09-08 06:32:00|304.44|302.44|304.43|302.43|304.44|302.44|304.39|302.39|6
1725777140000|2024-09-08 06:32:20|304.42|302.42|304.44|302.44|304.44|302.44|304.42|302.42|3
1725777150000|2024-09-08 06:32:30|304.45|302.45|304.58|302.58|304.58|302.58|304.43|302.43|9
1725777160000|2024-09-08 06:32:40|304.63|302.63|304.56|302.56|304.63|302.63|304.56|302.56|8
1725777180000|2024-09-08 06:33:00|304.57|302.57|304.54|302.54|304.57|302.57|304.54|302.54|3
1725777190000|2024-09-08 06:33:10|304.51|302.51|304.51|302.51|304.51|302.51|304.51|302.51|1
1725777200000|2024-09-08 06:33:20|304.52|302.52|304.52|302.52|304.52|302.52|304.52|302.52|1
1725777210000|2024-09-08 06:33:30|304.51|302.51|304.51|302.51|304.51|302.51|304.51|302.51|1
1725777260000|2024-09-08 06:34:20|304.5|302.5|304.5|302.5|304.51|302.51|304.5|302.5|3
1725777270000|2024-09-08 06:34:30|304.51|302.51|304.51|302.51|304.51|302.51|304.51|302.51|1
1725777280000|2024-09-08 06:34:40|304.5|302.5|304.51|302.51|304.51|302.51|304.5|302.5|2
1725777300000|2024-09-08 06:35:00|304.5|302.5|304.5|302.5|304.5|302.5|304.5|302.5|1
1725777320000|2024-09-08 06:35:20|304.51|302.51|304.51|302.51|304.51|302.51|304.51|302.51|1
1725777360000|2024-09-08 06:36:00|304.53|302.53|304.58|302.58|304.58|302.58|304.53|302.53|5
1725777370000|2024-09-08 06:36:10|304.59|302.59|304.59|302.59|304.59|302.59|304.59|302.59|1
1725777380000|2024-09-08 06:36:20|304.6|302.6|304.66|302.66|304.66|302.66|304.6|302.6|8
1725777390000|2024-09-08 06:36:30|304.67|302.67|304.67|302.67|304.67|302.67|304.67|302.67|1
1725777410000|2024-09-08 06:36:50|304.68|302.68|304.68|302.68|304.68|302.68|304.68|302.68|1
1725777420000|2024-09-08 06:37:00|304.67|302.67|304.67|302.67|304.68|302.68|304.67|302.67|9
1725777430000|2024-09-08 06:37:10|304.68|302.68|304.67|302.67|304.68|302.68|304.66|302.66|10
1725777440000|2024-09-08 06:37:20|304.66|302.66|304.74|302.74|304.74|302.74|304.66|302.66|9
1725777450000|2024-09-08 06:37:30|304.73|302.73|304.71|302.71|304.73|302.73|304.71|302.71|3
1725777460000|2024-09-08 06:37:40|304.72|302.72|304.68|302.68|304.72|302.72|304.67|302.67|6
1725777470000|2024-09-08 06:37:50|304.66|302.66|304.66|302.66|304.66|302.66|304.66|302.66|1
1725777510000|2024-09-08 06:38:30|304.67|302.67|304.46|302.46|304.69|302.69|304.46|302.46|9
1725777520000|2024-09-08 06:38:40|304.47|302.47|304.47|302.47|304.47|302.47|304.46|302.46|3
1725777530000|2024-09-08 06:38:50|304.46|302.46|304.47|302.47|304.47|302.47|304.46|302.46|2
1725777540000|2024-09-08 06:39:00|304.48|302.48|304.47|302.47|304.48|302.48|304.47|302.47|2
1725777550000|2024-09-08 06:39:10|304.48|302.48|304.46|302.46|304.5|302.5|304.46|302.46|7
1725777560000|2024-09-08 06:39:20|304.45|302.45|304.48|302.48|304.49|302.49|304.45|302.45|8
1725777580000|2024-09-08 06:39:40|304.47|302.47|304.47|302.47|304.47|302.47|304.47|302.47|1
1725777590000|2024-09-08 06:39:50|304.46|302.46|304.45|302.45|304.46|302.46|304.45|302.45|2
1725777640000|2024-09-08 06:40:40|304.39|302.39|304.26|302.26|304.39|302.39|304.26|302.26|5
1725777650000|2024-09-08 06:40:50|304.27|302.27|304.28|302.28|304.29|302.29|304.26|302.26|8
1725777660000|2024-09-08 06:41:00|304.27|302.27|304.26|302.26|304.27|302.27|304.26|302.26|2
1725777670000|2024-09-08 06:41:10|304.28|302.28|304.29|302.29|304.31|302.31|304.28|302.28|11
1725777680000|2024-09-08 06:41:20|304.28|302.28|304.27|302.27|304.29|302.29|304.27|302.27|7
1725777690000|2024-09-08 06:41:30|304.26|302.26|304.28|302.28|304.28|302.28|304.26|302.26|3
1725777700000|2024-09-08 06:41:40|304.27|302.27|304.28|302.28|304.28|302.28|304.27|302.27|2
1725777710000|2024-09-08 06:41:50|304.29|302.29|304.37|302.37|304.37|302.37|304.28|302.28|6
1725777720000|2024-09-08 06:42:00|304.38|302.38|304.36|302.36|304.39|302.39|304.35|302.35|9
1725777730000|2024-09-08 06:42:10|304.37|302.37|304.37|302.37|304.4|302.4|304.37|302.37|3
1725777740000|2024-09-08 06:42:20|304.36|302.36|304.44|302.44|304.44|302.44|304.36|302.36|15
1725777750000|2024-09-08 06:42:30|304.43|302.43|304.39|302.39|304.44|302.44|304.39|302.39|8
1725777760000|2024-09-08 06:42:40|304.4|302.4|304.44|302.44|304.44|302.44|304.39|302.39|13
1725777770000|2024-09-08 06:42:50|304.43|302.43|304.55|302.55|304.55|302.55|304.42|302.42|10
1725777780000|2024-09-08 06:43:00|304.57|302.57|304.65|302.65|304.65|302.65|304.56|302.56|11
1725777800000|2024-09-08 06:43:20|304.64|302.64|304.64|302.64|304.64|302.64|304.64|302.64|1
1725777870000|2024-09-08 06:44:30|304.65|302.65|304.65|302.65|304.65|302.65|304.65|302.65|1
1725777880000|2024-09-08 06:44:40|304.68|302.68|304.7|302.7|304.7|302.7|304.68|302.68|4
1725777890000|2024-09-08 06:44:50|304.68|302.68|304.69|302.69|304.69|302.69|304.68|302.68|2
1725777900000|2024-09-08 06:45:00|304.7|302.7|304.69|302.69|304.7|302.7|304.69|302.69|2
1725777930000|2024-09-08 06:45:30|304.64|302.64|304.64|302.64|304.64|302.64|304.64|302.64|1
1725777970000|2024-09-08 06:46:10|304.65|302.65|304.64|302.64|304.65|302.65|304.64|302.64|2
1725777980000|2024-09-08 06:46:20|304.65|302.65|304.64|302.64|304.65|302.65|304.64|302.64|2
1725778050000|2024-09-08 06:47:30|304.65|302.65|304.67|302.67|304.67|302.67|304.65|302.65|5
1725778090000|2024-09-08 06:48:10|304.65|302.65|304.65|302.65|304.65|302.65|304.65|302.65|1
1725778170000|2024-09-08 06:49:30|304.67|302.67|304.69|302.69|304.69|302.69|304.67|302.67|2
1725778190000|2024-09-08 06:49:50|304.67|302.67|304.67|302.67|304.67|302.67|304.67|302.67|1
1725778220000|2024-09-08 06:50:20|304.68|302.68|304.7|302.7|304.7|302.7|304.68|302.68|3
1725778240000|2024-09-08 06:50:40|304.71|302.71|304.72|302.72|304.74|302.74|304.71|302.71|3
1725778250000|2024-09-08 06:50:50|304.7|302.7|304.7|302.7|304.7|302.7|304.7|302.7|1
1725778270000|2024-09-08 06:51:10|304.69|302.69|304.69|302.69|304.69|302.69|304.69|302.69|1
1725778280000|2024-09-08 06:51:20|304.7|302.7|304.7|302.7|304.7|302.7|304.7|302.7|1
1725778290000|2024-09-08 06:51:30|304.69|302.69|304.69|302.69|304.69|302.69|304.69|302.69|1
1725778310000|2024-09-08 06:51:50|304.7|302.7|304.7|302.7|304.7|302.7|304.7|302.7|1
1725778320000|2024-09-08 06:52:00|304.69|302.69|304.69|302.69|304.69|302.69|304.69|302.69|1
1725778380000|2024-09-08 06:53:00|304.66|302.66|304.62|302.62|304.66|302.66|304.62|302.62|2
1725778390000|2024-09-08 06:53:10|304.63|302.63|304.69|302.69|304.69|302.69|304.63|302.63|5
1725778400000|2024-09-08 06:53:20|304.66|302.66|304.66|302.66|304.67|302.67|304.66|302.66|3
1725778410000|2024-09-08 06:53:30|304.67|302.67|304.67|302.67|304.7|302.7|304.66|302.66|8
1725778420000|2024-09-08 06:53:40|304.7|302.7|304.7|302.7|304.7|302.7|304.67|302.67|7
1725778430000|2024-09-08 06:53:50|304.67|302.67|304.67|302.67|304.67|302.67|304.67|302.67|1
1725778440000|2024-09-08 06:54:00|304.65|302.65|304.65|302.65|304.65|302.65|304.65|302.65|1
1725778450000|2024-09-08 06:54:10|304.64|302.64|304.62|302.62|304.65|302.65|304.62|302.62|5
1725778460000|2024-09-08 06:54:20|304.63|302.63|304.65|302.65|304.65|302.65|304.63|302.63|3
1725778480000|2024-09-08 06:54:40|304.64|302.64|304.62|302.62|304.64|302.64|304.62|302.62|2
1725778500000|2024-09-08 06:55:00|304.63|302.63|304.66|302.66|304.66|302.66|304.63|302.63|4
1725778520000|2024-09-08 06:55:20|304.67|302.67|304.7|302.7|304.7|302.7|304.67|302.67|3
1725778540000|2024-09-08 06:55:40|304.69|302.69|304.69|302.69|304.69|302.69|304.69|302.69|1
1725778570000|2024-09-08 06:56:10|304.67|302.67|304.65|302.65|304.67|302.67|304.65|302.65|2
1725778610000|2024-09-08 06:56:50|304.64|302.64|304.64|302.64|304.64|302.64|304.64|302.64|1
1725778620000|2024-09-08 06:57:00|304.65|302.65|304.66|302.66|304.66|302.66|304.65|302.65|2
1725778640000|2024-09-08 06:57:20|304.67|302.67|304.7|302.7|304.7|302.7|304.67|302.67|3
1725778660000|2024-09-08 06:57:40|304.69|302.69|304.69|302.69|304.69|302.69|304.68|302.68|3
1725778670000|2024-09-08 06:57:50|304.68|302.68|304.69|302.69|304.69|302.69|304.68|302.68|4
1725778690000|2024-09-08 06:58:10|304.67|302.67|304.64|302.64|304.67|302.67|304.64|302.64|2
1725778700000|2024-09-08 06:58:20|304.62|302.62|304.62|302.62|304.62|302.62|304.62|302.62|1
1725778710000|2024-09-08 06:58:30|304.63|302.63|304.64|302.64|304.64|302.64|304.63|302.63|2
1725778740000|2024-09-08 06:59:00|304.63|302.63|304.58|302.58|304.63|302.63|304.58|302.58|3
1725778760000|2024-09-08 06:59:20|304.6|302.6|304.59|302.59|304.6|302.6|304.59|302.59|2
1725778770000|2024-09-08 06:59:30|304.6|302.6|304.6|302.6|304.61|302.61|304.6|302.6|3
1725778780000|2024-09-08 06:59:40|304.57|302.57|304.55|302.55|304.57|302.57|304.55|302.55|3
1725778790000|2024-09-08 06:59:50|304.54|302.54|304.54|302.54|304.54|302.54|304.54|302.54|1
1725778800000|2024-09-08 07:00:00|304.55|302.55|304.56|302.56|304.56|302.56|304.55|302.55|2
1725778810000|2024-09-08 07:00:10|304.57|302.57|304.59|302.59|304.59|302.59|304.56|302.56|9
1725778820000|2024-09-08 07:00:20|304.64|302.64|304.65|302.65|304.65|302.65|304.64|302.64|2
1725778830000|2024-09-08 07:00:30|304.74|302.74|304.74|302.74|304.75|302.75|304.73|302.73|4
1725778840000|2024-09-08 07:00:40|304.73|302.73|304.7|302.7|304.73|302.73|304.69|302.69|5
1725778850000|2024-09-08 07:00:50|304.71|302.71|304.71|302.71|304.71|302.71|304.7|302.7|3
1725778860000|2024-09-08 07:01:00|304.72|302.72|304.69|302.69|304.74|302.74|304.69|302.69|7
1725778870000|2024-09-08 07:01:10|304.65|302.65|304.33|302.33|304.65|302.65|304.33|302.33|13
1725778880000|2024-09-08 07:01:20|304.35|302.35|304.44|302.44|304.45|302.45|304.34|302.34|6
1725778890000|2024-09-08 07:01:30|304.43|302.43|304.48|302.48|304.48|302.48|304.43|302.43|6
1725778900000|2024-09-08 07:01:40|304.46|302.46|304.41|302.41|304.46|302.46|304.41|302.41|5
1725778910000|2024-09-08 07:01:50|304.42|302.42|304.36|302.36|304.42|302.42|304.36|302.36|4
1725778930000|2024-09-08 07:02:10|304.34|302.34|304.25|302.25|304.34|302.34|304.25|302.25|5
1725778940000|2024-09-08 07:02:20|304.27|302.27|304.27|302.27|304.27|302.27|304.27|302.27|1
1725778960000|2024-09-08 07:02:40|304.3|302.3|304.3|302.3|304.3|302.3|304.3|302.3|1
1725778970000|2024-09-08 07:02:50|304.31|302.31|304.33|302.33|304.33|302.33|304.29|302.29|11
1725778980000|2024-09-08 07:03:00|304.38|302.38|304.39|302.39|304.39|302.39|304.38|302.38|2
1725778990000|2024-09-08 07:03:10|304.36|302.36|304.29|302.29|304.36|302.36|304.29|302.29|5
1725779000000|2024-09-08 07:03:20|304.3|302.3|304.3|302.3|304.3|302.3|304.3|302.3|1
1725779010000|2024-09-08 07:03:30|304.28|302.28|304.26|302.26|304.28|302.28|304.26|302.26|2
1725779030000|2024-09-08 07:03:50|304.28|302.28|304.29|302.29|304.29|302.29|304.28|302.28|2
1725779040000|2024-09-08 07:04:00|304.28|302.28|304.28|302.28|304.29|302.29|304.28|302.28|9
1725779050000|2024-09-08 07:04:10|304.29|302.29|304.3|302.3|304.32|302.32|304.29|302.29|6
1725779060000|2024-09-08 07:04:20|304.29|302.29|304.27|302.27|304.29|302.29|304.26|302.26|3
1725779080000|2024-09-08 07:04:40|304.28|302.28|304.27|302.27|304.28|302.28|304.27|302.27|2
1725779100000|2024-09-08 07:05:00|304.25|302.25|304.28|302.28|304.29|302.29|304.25|302.25|4
1725779110000|2024-09-08 07:05:10|304.26|302.26|304.26|302.26|304.26|302.26|304.26|302.26|1
1725779120000|2024-09-08 07:05:20|304.29|302.29|304.31|302.31|304.31|302.31|304.29|302.29|9
1725779130000|2024-09-08 07:05:30|304.3|302.3|304.35|302.35|304.35|302.35|304.3|302.3|5
1725779140000|2024-09-08 07:05:40|304.34|302.34|304.31|302.31|304.34|302.34|304.31|302.31|3
1725779150000|2024-09-08 07:05:50|304.34|302.34|304.37|302.37|304.38|302.38|304.34|302.34|4
1725779160000|2024-09-08 07:06:00|304.38|302.38|304.38|302.38|304.38|302.38|304.38|302.38|1
1725779170000|2024-09-08 07:06:10|304.37|302.37|304.37|302.37|304.37|302.37|304.37|302.37|1
1725779180000|2024-09-08 07:06:20|304.38|302.38|304.42|302.42|304.43|302.43|304.38|302.38|4
1725779190000|2024-09-08 07:06:30|304.43|302.43|304.57|302.57|304.57|302.57|304.43|302.43|8
1725779200000|2024-09-08 07:06:40|304.59|302.59|304.61|302.61|304.61|302.61|304.58|302.58|6
1725779210000|2024-09-08 07:06:50|304.63|302.63|304.61|302.61|304.63|302.63|304.61|302.61|2
1725779220000|2024-09-08 07:07:00|304.64|302.64|304.61|302.61|304.64|302.64|304.61|302.61|4
1725779230000|2024-09-08 07:07:10|304.64|302.64|304.65|302.65|304.65|302.65|304.64|302.64|2
1725779250000|2024-09-08 07:07:30|304.66|302.66|304.77|302.77|304.77|302.77|304.66|302.66|5
1725779260000|2024-09-08 07:07:40|304.78|302.78|304.98|302.98|304.98|302.98|304.78|302.78|8
1725779270000|2024-09-08 07:07:50|304.96|302.96|304.94|302.94|304.96|302.96|304.93|302.93|5
1725779280000|2024-09-08 07:08:00|304.95|302.95|304.95|302.95|304.95|302.95|304.95|302.95|1
1725779290000|2024-09-08 07:08:10|304.97|302.97|304.98|302.98|304.98|302.98|304.97|302.97|2
1725779300000|2024-09-08 07:08:20|304.99|302.99|305.07|303.07|305.09|303.09|304.99|302.99|7
1725779310000|2024-09-08 07:08:30|305.09|303.09|305.17|303.17|305.22|303.22|305.07|303.07|13
1725779320000|2024-09-08 07:08:40|305.15|303.15|305.17|303.17|305.21|303.21|305.15|303.15|7
1725779330000|2024-09-08 07:08:50|305.15|303.15|305.1|303.1|305.15|303.15|305.1|303.1|3
1725779340000|2024-09-08 07:09:00|305.11|303.11|305.1|303.1|305.11|303.11|305.1|303.1|2
1725779350000|2024-09-08 07:09:10|305.08|303.08|305.07|303.07|305.08|303.08|305.07|303.07|2
1725779360000|2024-09-08 07:09:20|305.03|303.03|305.1|303.1|305.1|303.1|305.03|303.03|7
1725779370000|2024-09-08 07:09:30|305.12|303.12|305.21|303.21|305.21|303.21|305.12|303.12|4
1725779380000|2024-09-08 07:09:40|305.22|303.22|305.28|303.28|305.28|303.28|305.22|303.22|6
1725779390000|2024-09-08 07:09:50|305.27|303.27|305.28|303.28|305.29|303.29|305.23|303.23|7
1725779400000|2024-09-08 07:10:00|305.29|303.29|305.46|303.46|305.48|303.48|305.29|303.29|12
1725779410000|2024-09-08 07:10:10|305.47|303.47|305.58|303.58|305.58|303.58|305.47|303.47|6
1725779420000|2024-09-08 07:10:20|305.61|303.61|305.57|303.57|305.63|303.63|305.56|303.56|5
1725779430000|2024-09-08 07:10:30|305.6|303.6|305.46|303.46|305.6|303.6|305.46|303.46|6
1725779440000|2024-09-08 07:10:40|305.45|303.45|305.36|303.36|305.45|303.45|305.32|303.32|5
1725779450000|2024-09-08 07:10:50|305.37|303.37|305.4|303.4|305.42|303.42|305.37|303.37|4
1725779460000|2024-09-08 07:11:00|305.39|303.39|305.31|303.31|305.39|303.39|305.31|303.31|5
1725779470000|2024-09-08 07:11:10|305.29|303.29|305.28|303.28|305.29|303.29|305.25|303.25|6
1725779480000|2024-09-08 07:11:20|305.29|303.29|305.47|303.47|305.5|303.5|305.29|303.29|12
1725779490000|2024-09-08 07:11:30|305.55|303.55|305.6|303.6|305.62|303.62|305.55|303.55|8
1725779510000|2024-09-08 07:11:50|305.63|303.63|305.78|303.78|305.78|303.78|305.6|303.6|9
1725779520000|2024-09-08 07:12:00|305.8|303.8|305.76|303.76|305.87|303.87|305.76|303.76|15
1725779530000|2024-09-08 07:12:10|305.7|303.7|305.58|303.58|305.7|303.7|305.58|303.58|3
1725779540000|2024-09-08 07:12:20|305.62|303.62|305.56|303.56|305.65|303.65|305.56|303.56|6
1725779550000|2024-09-08 07:12:30|305.55|303.55|305.7|303.7|305.73|303.73|305.55|303.55|9
1725779560000|2024-09-08 07:12:40|305.69|303.69|305.71|303.71|305.71|303.71|305.67|303.67|5
1725779570000|2024-09-08 07:12:50|305.72|303.72|305.73|303.73|305.78|303.78|305.72|303.72|8
1725779580000|2024-09-08 07:13:00|305.72|303.72|305.72|303.72|305.72|303.72|305.72|303.72|1
1725779590000|2024-09-08 07:13:10|305.64|303.64|305.59|303.59|305.64|303.64|305.57|303.57|4
1725779600000|2024-09-08 07:13:20|305.52|303.52|305.52|303.52|305.53|303.53|305.49|303.49|7
1725779610000|2024-09-08 07:13:30|305.53|303.53|305.54|303.54|305.57|303.57|305.52|303.52|9
1725779620000|2024-09-08 07:13:40|305.55|303.55|305.54|303.54|305.56|303.56|305.53|303.53|8
1725779630000|2024-09-08 07:13:50|305.55|303.55|305.56|303.56|305.56|303.56|305.55|303.55|2
1725779640000|2024-09-08 07:14:00|305.61|303.61|305.52|303.52|305.61|303.61|305.51|303.51|8
1725779650000|2024-09-08 07:14:10|305.51|303.51|305.52|303.52|305.52|303.52|305.51|303.51|2
1725779680000|2024-09-08 07:14:40|305.54|303.54|305.53|303.53|305.54|303.54|305.53|303.53|2
1725779690000|2024-09-08 07:14:50|305.6|303.6|305.57|303.57|305.6|303.6|305.57|303.57|9
1725779700000|2024-09-08 07:15:00|305.59|303.59|305.59|303.59|305.61|303.61|305.59|303.59|3
1725779710000|2024-09-08 07:15:10|305.58|303.58|305.58|303.58|305.59|303.59|305.57|303.57|9
1725779720000|2024-09-08 07:15:20|305.56|303.56|305.59|303.59|305.59|303.59|305.56|303.56|3
1725779730000|2024-09-08 07:15:30|305.61|303.61|305.64|303.64|305.68|303.68|305.59|303.59|9
1725779740000|2024-09-08 07:15:40|305.65|303.65|305.68|303.68|305.71|303.71|305.64|303.64|10
1725779750000|2024-09-08 07:15:50|305.69|303.69|305.73|303.73|305.73|303.73|305.69|303.69|3
1725779760000|2024-09-08 07:16:00|305.72|303.72|305.7|303.7|305.72|303.72|305.69|303.69|6
1725779770000|2024-09-08 07:16:10|305.71|303.71|305.77|303.77|305.84|303.84|305.71|303.71|17
1725779780000|2024-09-08 07:16:20|305.76|303.76|305.98|303.98|305.98|303.98|305.73|303.73|16
1725779790000|2024-09-08 07:16:30|306.03|304.03|306.03|304.03|306.04|304.04|305.99|303.99|9
1725779800000|2024-09-08 07:16:40|306.01|304.01|306.02|304.02|306.04|304.04|305.98|303.98|9
1725779810000|2024-09-08 07:16:50|306.03|304.03|305.9|303.9|306.03|304.03|305.9|303.9|5
1725779820000|2024-09-08 07:17:00|305.92|303.92|305.99|303.99|305.99|303.99|305.91|303.91|12
1725779830000|2024-09-08 07:17:10|306|304|306.01|304.01|306.01|304.01|305.99|303.99|3
1725779840000|2024-09-08 07:17:20|306.02|304.02|306.05|304.05|306.05|304.05|306.02|304.02|4
1725779850000|2024-09-08 07:17:30|306.12|304.12|306.09|304.09|306.13|304.13|306.09|304.09|4
1725779860000|2024-09-08 07:17:40|306.08|304.08|305.9|303.9|306.08|304.08|305.9|303.9|2
1725779870000|2024-09-08 07:17:50|305.89|303.89|305.89|303.89|305.9|303.9|305.88|303.88|5
1725779880000|2024-09-08 07:18:00|305.88|303.88|305.83|303.83|305.88|303.88|305.77|303.77|20
1725779890000|2024-09-08 07:18:10|305.81|303.81|305.74|303.74|305.81|303.81|305.74|303.74|5
1725779900000|2024-09-08 07:18:20|305.73|303.73|305.73|303.73|305.74|303.74|305.71|303.71|5
1725779910000|2024-09-08 07:18:30|305.72|303.72|305.71|303.71|305.72|303.72|305.71|303.71|2
1725779920000|2024-09-08 07:18:40|305.69|303.69|305.68|303.68|305.71|303.71|305.68|303.68|9
1725779950000|2024-09-08 07:19:10|305.67|303.67|305.65|303.65|305.67|303.67|305.65|303.65|3
1725779960000|2024-09-08 07:19:20|305.68|303.68|305.7|303.7|305.7|303.7|305.67|303.67|4
1725779970000|2024-09-08 07:19:30|305.71|303.71|305.73|303.73|305.76|303.76|305.71|303.71|5
1725779980000|2024-09-08 07:19:40|305.74|303.74|305.74|303.74|305.83|303.83|305.73|303.73|11
1725779990000|2024-09-08 07:19:50|305.76|303.76|305.83|303.83|305.9|303.9|305.76|303.76|18
1725780000000|2024-09-08 07:20:00|305.84|303.84|305.81|303.81|305.84|303.84|305.79|303.79|8
1725780010000|2024-09-08 07:20:10|305.8|303.8|305.72|303.72|305.8|303.8|305.71|303.71|9
1725780020000|2024-09-08 07:20:20|305.71|303.71|305.67|303.67|305.71|303.71|305.67|303.67|3
1725780030000|2024-09-08 07:20:30|305.66|303.66|305.68|303.68|305.7|303.7|305.65|303.65|5
1725780040000|2024-09-08 07:20:40|305.69|303.69|305.68|303.68|305.7|303.7|305.68|303.68|4
1725780050000|2024-09-08 07:20:50|305.67|303.67|305.67|303.67|305.71|303.71|305.66|303.66|4
1725780060000|2024-09-08 07:21:00|305.66|303.66|305.67|303.67|305.69|303.69|305.64|303.64|10
1725780070000|2024-09-08 07:21:10|305.64|303.64|305.37|303.37|305.67|303.67|305.37|303.37|8
1725780080000|2024-09-08 07:21:20|305.27|303.27|305.2|303.2|305.27|303.27|305.17|303.17|17
1725780090000|2024-09-08 07:21:30|305.19|303.19|305.17|303.17|305.19|303.19|305.17|303.17|8
1725780100000|2024-09-08 07:21:40|305.2|303.2|305.06|303.06|305.2|303.2|305.06|303.06|9
1725780110000|2024-09-08 07:21:50|305.07|303.07|305.08|303.08|305.08|303.08|305.03|303.03|8
1725780120000|2024-09-08 07:22:00|305.09|303.09|305|303|305.09|303.09|305|303|10
1725780130000|2024-09-08 07:22:10|305.02|303.02|305.05|303.05|305.06|303.06|305.02|303.02|11
1725780140000|2024-09-08 07:22:20|305.06|303.06|305.06|303.06|305.08|303.08|305.04|303.04|8
1725780150000|2024-09-08 07:22:30|305.07|303.07|305.07|303.07|305.1|303.1|305.07|303.07|5
1725780160000|2024-09-08 07:22:40|305.08|303.08|305.15|303.15|305.15|303.15|305.07|303.07|13
1725780170000|2024-09-08 07:22:50|305.18|303.18|305.18|303.18|305.19|303.19|305.16|303.16|9
1725780180000|2024-09-08 07:23:00|305.17|303.17|305.1|303.1|305.17|303.17|305.1|303.1|7
1725780190000|2024-09-08 07:23:10|305.06|303.06|305.06|303.06|305.08|303.08|305.06|303.06|3
1725780200000|2024-09-08 07:23:20|305.03|303.03|305.01|303.01|305.04|303.04|304.98|302.98|7
1725780210000|2024-09-08 07:23:30|305.02|303.02|305.06|303.06|305.06|303.06|305.02|303.02|4
1725780220000|2024-09-08 07:23:40|305.05|303.05|304.98|302.98|305.06|303.06|304.96|302.96|12
1725780230000|2024-09-08 07:23:50|304.97|302.97|304.97|302.97|304.97|302.97|304.97|302.97|1
1725780240000|2024-09-08 07:24:00|304.98|302.98|304.99|302.99|305|303|304.98|302.98|13
1725780250000|2024-09-08 07:24:10|304.98|302.98|304.97|302.97|305|303|304.97|302.97|7
1725780260000|2024-09-08 07:24:20|304.99|302.99|304.98|302.98|304.99|302.99|304.98|302.98|2
1725780270000|2024-09-08 07:24:30|304.99|302.99|304.98|302.98|304.99|302.99|304.98|302.98|2
1725780280000|2024-09-08 07:24:40|305.02|303.02|305|303|305.02|303.02|305|303|5
1725780290000|2024-09-08 07:24:50|304.99|302.99|305.07|303.07|305.08|303.08|304.99|302.99|8
1725780300000|2024-09-08 07:25:00|305.05|303.05|305|303|305.05|303.05|304.99|302.99|5
1725780310000|2024-09-08 07:25:10|304.99|302.99|304.84|302.84|304.99|302.99|304.79|302.79|7
1725780320000|2024-09-08 07:25:20|304.83|302.83|304.86|302.86|304.87|302.87|304.83|302.83|7
1725780330000|2024-09-08 07:25:30|304.87|302.87|304.86|302.86|304.87|302.87|304.84|302.84|10
1725780340000|2024-09-08 07:25:40|304.84|302.84|304.86|302.86|304.86|302.86|304.78|302.78|11
1725780350000|2024-09-08 07:25:50|304.87|302.87|304.89|302.89|304.89|302.89|304.86|302.86|8
1725780360000|2024-09-08 07:26:00|304.88|302.88|305.03|303.03|305.05|303.05|304.87|302.87|16
1725780370000|2024-09-08 07:26:10|305.02|303.02|305.03|303.03|305.03|303.03|305.02|303.02|2
1725780380000|2024-09-08 07:26:20|305.02|303.02|305.04|303.04|305.04|303.04|305.02|303.02|3
1725780390000|2024-09-08 07:26:30|305.01|303.01|304.95|302.95|305.01|303.01|304.89|302.89|10
1725780400000|2024-09-08 07:26:40|304.94|302.94|305.03|303.03|305.04|303.04|304.92|302.92|9
1725780410000|2024-09-08 07:26:50|305.04|303.04|305.03|303.03|305.04|303.04|305.03|303.03|4
1725780420000|2024-09-08 07:27:00|305.05|303.05|305.08|303.08|305.1|303.1|305.05|303.05|8
1725780430000|2024-09-08 07:27:10|305.09|303.09|305.07|303.07|305.11|303.11|305.07|303.07|7
1725780440000|2024-09-08 07:27:20|305.08|303.08|305.11|303.11|305.12|303.12|305.07|303.07|7
1725780450000|2024-09-08 07:27:30|305.12|303.12|305.11|303.11|305.18|303.18|305.11|303.11|8
1725780460000|2024-09-08 07:27:40|305.09|303.09|305.06|303.06|305.09|303.09|305.05|303.05|5
1725780470000|2024-09-08 07:27:50|305.07|303.07|305.04|303.04|305.07|303.07|305.02|303.02|8
1725780490000|2024-09-08 07:28:10|305.05|303.05|305.07|303.07|305.08|303.08|305.05|303.05|4
1725780500000|2024-09-08 07:28:20|305.08|303.08|305.06|303.06|305.08|303.08|305.04|303.04|9
1725780510000|2024-09-08 07:28:30|305.07|303.07|305.06|303.06|305.07|303.07|305.06|303.06|2
1725780520000|2024-09-08 07:28:40|305.05|303.05|305.02|303.02|305.06|303.06|305.02|303.02|7
1725780530000|2024-09-08 07:28:50|305.03|303.03|305.09|303.09|305.09|303.09|305.03|303.03|5
1725780540000|2024-09-08 07:29:00|305.08|303.08|305.08|303.08|305.09|303.09|305.08|303.08|7
1725780550000|2024-09-08 07:29:10|305.09|303.09|305.06|303.06|305.09|303.09|305.06|303.06|3
1725780560000|2024-09-08 07:29:20|305.05|303.05|305.03|303.03|305.05|303.05|305.01|303.01|6
1725780570000|2024-09-08 07:29:30|305.04|303.04|305.09|303.09|305.09|303.09|305.03|303.03|6
1725780580000|2024-09-08 07:29:40|305.08|303.08|305.08|303.08|305.09|303.09|305.08|303.08|9
1725780590000|2024-09-08 07:29:50|305.09|303.09|305.08|303.08|305.09|303.09|305.08|303.08|2
1725780600000|2024-09-08 07:30:00|305.06|303.06|305.06|303.06|305.06|303.06|305.04|303.04|3
1725780610000|2024-09-08 07:30:10|305.05|303.05|305.09|303.09|305.09|303.09|305.05|303.05|3
1725780620000|2024-09-08 07:30:20|305.11|303.11|305.14|303.14|305.14|303.14|305.11|303.11|6
1725780630000|2024-09-08 07:30:30|305.13|303.13|305.13|303.13|305.13|303.13|305.13|303.13|1
1725780640000|2024-09-08 07:30:40|305.16|303.16|305.14|303.14|305.17|303.17|305.14|303.14|6
1725780650000|2024-09-08 07:30:50|305.17|303.17|305.17|303.17|305.18|303.18|305.14|303.14|5
1725780660000|2024-09-08 07:31:00|305.18|303.18|305.13|303.13|305.18|303.18|305.13|303.13|3
1725780670000|2024-09-08 07:31:10|305.12|303.12|305.13|303.13|305.13|303.13|305.12|303.12|8
1725780680000|2024-09-08 07:31:20|305.12|303.12|305.1|303.1|305.12|303.12|305.1|303.1|4
1725780690000|2024-09-08 07:31:30|305.11|303.11|305.11|303.11|305.11|303.11|305.11|303.11|1
1725780710000|2024-09-08 07:31:50|305.13|303.13|305.12|303.12|305.13|303.13|305.11|303.11|4
1725780720000|2024-09-08 07:32:00|305.13|303.13|305.18|303.18|305.18|303.18|305.13|303.13|4
1725780750000|2024-09-08 07:32:30|305.19|303.19|305.19|303.19|305.19|303.19|305.19|303.19|1
1725780770000|2024-09-08 07:32:50|305.26|303.26|305.41|303.41|305.41|303.41|305.26|303.26|9
1725780780000|2024-09-08 07:33:00|305.38|303.38|305.45|303.45|305.45|303.45|305.38|303.38|4
1725780790000|2024-09-08 07:33:10|305.42|303.42|305.61|303.61|305.61|303.61|305.42|303.42|7
1725780800000|2024-09-08 07:33:20|305.6|303.6|305.46|303.46|305.6|303.6|305.46|303.46|10
1725780810000|2024-09-08 07:33:30|305.47|303.47|305.47|303.47|305.47|303.47|305.47|303.47|1
1725780820000|2024-09-08 07:33:40|305.48|303.48|305.48|303.48|305.48|303.48|305.48|303.48|1
1725780830000|2024-09-08 07:33:50|305.52|303.52|305.52|303.52|305.54|303.54|305.52|303.52|3
1725780840000|2024-09-08 07:34:00|305.53|303.53|305.52|303.52|305.56|303.56|305.52|303.52|8
1725780860000|2024-09-08 07:34:20|305.54|303.54|305.56|303.56|305.56|303.56|305.52|303.52|5
1725780870000|2024-09-08 07:34:30|305.55|303.55|305.56|303.56|305.56|303.56|305.55|303.55|6
1725780880000|2024-09-08 07:34:40|305.55|303.55|305.56|303.56|305.56|303.56|305.55|303.55|4
1725780890000|2024-09-08 07:34:50|305.55|303.55|305.59|303.59|305.63|303.63|305.55|303.55|11
1725780900000|2024-09-08 07:35:00|305.54|303.54|305.54|303.54|305.54|303.54|305.54|303.54|1
1725780920000|2024-09-08 07:35:20|305.55|303.55|305.56|303.56|305.56|303.56|305.55|303.55|2
1725780940000|2024-09-08 07:35:40|305.54|303.54|305.53|303.53|305.54|303.54|305.53|303.53|2
1725780950000|2024-09-08 07:35:50|305.51|303.51|305.51|303.51|305.51|303.51|305.51|303.51|1
1725780960000|2024-09-08 07:36:00|305.41|303.41|305.5|303.5|305.5|303.5|305.41|303.41|9
1725780970000|2024-09-08 07:36:10|305.49|303.49|305.39|303.39|305.49|303.49|305.39|303.39|4
1725780980000|2024-09-08 07:36:20|305.41|303.41|305.48|303.48|305.48|303.48|305.41|303.41|7
1725781000000|2024-09-08 07:36:40|305.47|303.47|305.37|303.37|305.47|303.47|305.37|303.37|3
1725781010000|2024-09-08 07:36:50|305.36|303.36|305.2|303.2|305.36|303.36|305.2|303.2|5
1725781020000|2024-09-08 07:37:00|305.17|303.17|305.22|303.22|305.23|303.23|305.17|303.17|7
1725781030000|2024-09-08 07:37:10|305.23|303.23|305.27|303.27|305.28|303.28|305.23|303.23|10
1725781040000|2024-09-08 07:37:20|305.28|303.28|305.27|303.27|305.28|303.28|305.26|303.26|4
1725781050000|2024-09-08 07:37:30|305.28|303.28|305.26|303.26|305.29|303.29|305.19|303.19|12
1725781060000|2024-09-08 07:37:40|305.27|303.27|305.27|303.27|305.27|303.27|305.26|303.26|3
1725781070000|2024-09-08 07:37:50|305.26|303.26|305.27|303.27|305.28|303.28|305.25|303.25|6
1725781080000|2024-09-08 07:38:00|305.28|303.28|305.45|303.45|305.46|303.46|305.28|303.28|10
1725781090000|2024-09-08 07:38:10|305.46|303.46|305.56|303.56|305.56|303.56|305.46|303.46|16
1725781100000|2024-09-08 07:38:20|305.55|303.55|305.57|303.57|305.57|303.57|305.55|303.55|15
1725781110000|2024-09-08 07:38:30|305.56|303.56|305.57|303.57|305.59|303.59|305.56|303.56|10
1725781130000|2024-09-08 07:38:50|305.59|303.59|305.57|303.57|305.59|303.59|305.57|303.57|4
1725781140000|2024-09-08 07:39:00|305.59|303.59|305.61|303.61|305.61|303.61|305.57|303.57|8
1725781150000|2024-09-08 07:39:10|305.62|303.62|305.62|303.62|305.62|303.62|305.62|303.62|1
1725781170000|2024-09-08 07:39:30|305.64|303.64|305.72|303.72|305.72|303.72|305.64|303.64|4
1725781180000|2024-09-08 07:39:40|305.75|303.75|305.72|303.72|305.75|303.75|305.71|303.71|4
1725781190000|2024-09-08 07:39:50|305.71|303.71|305.71|303.71|305.71|303.71|305.71|303.71|1
1725781200000|2024-09-08 07:40:00|305.69|303.69|305.69|303.69|305.69|303.69|305.69|303.69|1
1725781210000|2024-09-08 07:40:10|305.68|303.68|305.72|303.72|305.72|303.72|305.68|303.68|3
1725781220000|2024-09-08 07:40:20|305.66|303.66|305.65|303.65|305.66|303.66|305.65|303.65|2
1725781230000|2024-09-08 07:40:30|305.66|303.66|305.66|303.66|305.67|303.67|305.66|303.66|3
1725781240000|2024-09-08 07:40:40|305.67|303.67|305.7|303.7|305.7|303.7|305.67|303.67|3
1725781260000|2024-09-08 07:41:00|305.71|303.71|305.71|303.71|305.73|303.73|305.71|303.71|4
1725781270000|2024-09-08 07:41:10|305.77|303.77|305.74|303.74|305.77|303.77|305.74|303.74|4
1725781280000|2024-09-08 07:41:20|305.68|303.68|305.66|303.66|305.68|303.68|305.66|303.66|2
1725781290000|2024-09-08 07:41:30|305.65|303.65|305.69|303.69|305.7|303.7|305.65|303.65|8
1725781300000|2024-09-08 07:41:40|305.68|303.68|305.71|303.71|305.71|303.71|305.66|303.66|5
1725781310000|2024-09-08 07:41:50|305.69|303.69|305.69|303.69|305.69|303.69|305.69|303.69|1
1725781320000|2024-09-08 07:42:00|305.71|303.71|305.71|303.71|305.71|303.71|305.71|303.71|1
1725781340000|2024-09-08 07:42:20|305.68|303.68|305.72|303.72|305.72|303.72|305.68|303.68|5
1725781350000|2024-09-08 07:42:30|305.74|303.74|305.71|303.71|305.76|303.76|305.7|303.7|7
1725781360000|2024-09-08 07:42:40|305.73|303.73|305.72|303.72|305.73|303.73|305.71|303.71|3
1725781390000|2024-09-08 07:43:10|305.7|303.7|305.68|303.68|305.7|303.7|305.68|303.68|2
1725781400000|2024-09-08 07:43:20|305.66|303.66|305.56|303.56|305.66|303.66|305.51|303.51|13
1725781410000|2024-09-08 07:43:30|305.57|303.57|305.63|303.63|305.65|303.65|305.57|303.57|9
1725781420000|2024-09-08 07:43:40|305.65|303.65|305.65|303.65|305.65|303.65|305.65|303.65|1
1725781430000|2024-09-08 07:43:50|305.64|303.64|305.62|303.62|305.64|303.64|305.6|303.6|5
1725781440000|2024-09-08 07:44:00|305.63|303.63|305.64|303.64|305.66|303.66|305.63|303.63|9
1725781450000|2024-09-08 07:44:10|305.63|303.63|305.64|303.64|305.64|303.64|305.61|303.61|8
1725781460000|2024-09-08 07:44:20|305.63|303.63|305.65|303.65|305.65|303.65|305.61|303.61|7
1725781470000|2024-09-08 07:44:30|305.66|303.66|305.66|303.66|305.67|303.67|305.66|303.66|3
1725781480000|2024-09-08 07:44:40|305.59|303.59|305.62|303.62|305.62|303.62|305.56|303.56|4
1725781490000|2024-09-08 07:44:50|305.63|303.63|305.89|303.89|305.89|303.89|305.57|303.57|15
1725781500000|2024-09-08 07:45:00|305.98|303.98|305.99|303.99|306.03|304.03|305.98|303.98|5
1725781510000|2024-09-08 07:45:10|305.95|303.95|305.98|303.98|306|304|305.95|303.95|9
1725781520000|2024-09-08 07:45:20|305.97|303.97|306.02|304.02|306.02|304.02|305.97|303.97|2
1725781530000|2024-09-08 07:45:30|305.96|303.96|305.98|303.98|305.98|303.98|305.96|303.96|2
1725781540000|2024-09-08 07:45:40|305.97|303.97|305.97|303.97|305.97|303.97|305.96|303.96|3
1725781550000|2024-09-08 07:45:50|305.98|303.98|305.98|303.98|305.98|303.98|305.98|303.98|1
1725781560000|2024-09-08 07:46:00|305.97|303.97|305.89|303.89|305.97|303.97|305.88|303.88|6
1725781570000|2024-09-08 07:46:10|305.87|303.87|305.89|303.89|305.91|303.91|305.87|303.87|6
1725781580000|2024-09-08 07:46:20|305.9|303.9|305.88|303.88|305.9|303.9|305.88|303.88|3
1725781590000|2024-09-08 07:46:30|305.87|303.87|305.88|303.88|305.88|303.88|305.87|303.87|2
1725781600000|2024-09-08 07:46:40|305.87|303.87|305.87|303.87|305.88|303.88|305.87|303.87|5
1725781620000|2024-09-08 07:47:00|305.88|303.88|305.86|303.86|305.88|303.88|305.85|303.85|8
1725781630000|2024-09-08 07:47:10|305.87|303.87|305.94|303.94|305.94|303.94|305.87|303.87|11
1725781640000|2024-09-08 07:47:20|305.92|303.92|305.94|303.94|305.94|303.94|305.91|303.91|6
1725781650000|2024-09-08 07:47:30|305.89|303.89|305.7|303.7|305.89|303.89|305.57|303.57|15
1725781660000|2024-09-08 07:47:40|305.72|303.72|305.74|303.74|305.76|303.76|305.72|303.72|11
1725781670000|2024-09-08 07:47:50|305.75|303.75|305.77|303.77|305.78|303.78|305.75|303.75|5
1725781680000|2024-09-08 07:48:00|305.79|303.79|305.8|303.8|305.81|303.81|305.79|303.79|16
1725781690000|2024-09-08 07:48:10|305.79|303.79|305.76|303.76|305.8|303.8|305.76|303.76|9
1725781700000|2024-09-08 07:48:20|305.77|303.77|305.79|303.79|305.82|303.82|305.77|303.77|12
1725781710000|2024-09-08 07:48:30|305.78|303.78|305.76|303.76|305.8|303.8|305.76|303.76|8
1725781720000|2024-09-08 07:48:40|305.77|303.77|305.78|303.78|305.83|303.83|305.77|303.77|9
1725781730000|2024-09-08 07:48:50|305.81|303.81|305.82|303.82|305.83|303.83|305.79|303.79|8
1725781740000|2024-09-08 07:49:00|305.83|303.83|305.83|303.83|305.83|303.83|305.83|303.83|1
1725781750000|2024-09-08 07:49:10|305.84|303.84|305.93|303.93|305.93|303.93|305.84|303.84|7
1725781760000|2024-09-08 07:49:20|305.92|303.92|305.94|303.94|305.94|303.94|305.92|303.92|7
1725781770000|2024-09-08 07:49:30|305.95|303.95|305.94|303.94|305.95|303.95|305.94|303.94|2
1725781800000|2024-09-08 07:50:00|305.96|303.96|305.97|303.97|305.97|303.97|305.94|303.94|4
1725781810000|2024-09-08 07:50:10|305.98|303.98|305.97|303.97|306.01|304.01|305.97|303.97|4
1725781820000|2024-09-08 07:50:20|305.98|303.98|305.99|303.99|306.03|304.03|305.98|303.98|6
1725781830000|2024-09-08 07:50:30|305.98|303.98|305.95|303.95|305.98|303.98|305.95|303.95|5
1725781840000|2024-09-08 07:50:40|305.94|303.94|305.78|303.78|305.94|303.94|305.76|303.76|10
1725781850000|2024-09-08 07:50:50|305.77|303.77|305.78|303.78|305.78|303.78|305.76|303.76|15
1725781860000|2024-09-08 07:51:00|305.85|303.85|305.87|303.87|305.88|303.88|305.85|303.85|9
1725781870000|2024-09-08 07:51:10|305.86|303.86|305.87|303.87|305.92|303.92|305.86|303.86|11
1725781880000|2024-09-08 07:51:20|305.88|303.88|305.92|303.92|305.92|303.92|305.87|303.87|11
1725781920000|2024-09-08 07:52:00|305.91|303.91|305.8|303.8|305.91|303.91|305.8|303.8|4
1725781930000|2024-09-08 07:52:10|305.81|303.81|305.78|303.78|305.82|303.82|305.78|303.78|4
1725781940000|2024-09-08 07:52:20|305.79|303.79|305.8|303.8|305.8|303.8|305.78|303.78|6
1725781950000|2024-09-08 07:52:30|305.79|303.79|305.8|303.8|305.82|303.82|305.78|303.78|12
1725781960000|2024-09-08 07:52:40|305.79|303.79|305.68|303.68|305.79|303.79|305.63|303.63|10
1725781970000|2024-09-08 07:52:50|305.69|303.69|305.73|303.73|305.74|303.74|305.69|303.69|3
1725781980000|2024-09-08 07:53:00|305.72|303.72|305.71|303.71|305.73|303.73|305.71|303.71|4
1725781990000|2024-09-08 07:53:10|305.7|303.7|305.61|303.61|305.7|303.7|305.61|303.61|10
1725782000000|2024-09-08 07:53:20|305.62|303.62|305.6|303.6|305.62|303.62|305.6|303.6|5
1725782010000|2024-09-08 07:53:30|305.59|303.59|305.5|303.5|305.59|303.59|305.5|303.5|8
1725782020000|2024-09-08 07:53:40|305.51|303.51|305.51|303.51|305.53|303.53|305.5|303.5|6
1725782030000|2024-09-08 07:53:50|305.52|303.52|305.49|303.49|305.52|303.52|305.49|303.49|8
1725782040000|2024-09-08 07:54:00|305.47|303.47|305.48|303.48|305.5|303.5|305.45|303.45|7
1725782050000|2024-09-08 07:54:10|305.52|303.52|305.53|303.53|305.53|303.53|305.52|303.52|2
1725782060000|2024-09-08 07:54:20|305.54|303.54|305.47|303.47|305.59|303.59|305.46|303.46|13
1725782070000|2024-09-08 07:54:30|305.46|303.46|305.46|303.46|305.47|303.47|305.46|303.46|3
1725782080000|2024-09-08 07:54:40|305.48|303.48|305.47|303.47|305.5|303.5|305.46|303.46|10
1725782090000|2024-09-08 07:54:50|305.46|303.46|305.46|303.46|305.46|303.46|305.46|303.46|1
1725782110000|2024-09-08 07:55:10|305.51|303.51|305.5|303.5|305.53|303.53|305.5|303.5|5
1725782120000|2024-09-08 07:55:20|305.51|303.51|305.4|303.4|305.51|303.51|305.34|303.34|15
1725782130000|2024-09-08 07:55:30|305.41|303.41|305.54|303.54|305.54|303.54|305.41|303.41|16
1725782140000|2024-09-08 07:55:40|305.53|303.53|305.54|303.54|305.54|303.54|305.52|303.52|9
1725782150000|2024-09-08 07:55:50|305.59|303.59|305.6|303.6|305.61|303.61|305.58|303.58|7
1725782160000|2024-09-08 07:56:00|305.61|303.61|305.64|303.64|305.67|303.67|305.61|303.61|10
1725782170000|2024-09-08 07:56:10|305.61|303.61|305.52|303.52|305.61|303.61|305.51|303.51|11
1725782180000|2024-09-08 07:56:20|305.51|303.51|305.58|303.58|305.58|303.58|305.51|303.51|7
1725782190000|2024-09-08 07:56:30|305.6|303.6|305.6|303.6|305.62|303.62|305.6|303.6|5
1725782200000|2024-09-08 07:56:40|305.57|303.57|305.57|303.57|305.58|303.58|305.57|303.57|3
1725782210000|2024-09-08 07:56:50|305.58|303.58|305.58|303.58|305.58|303.58|305.58|303.58|1
1725782220000|2024-09-08 07:57:00|305.6|303.6|305.59|303.59|305.6|303.6|305.58|303.58|3
1725782230000|2024-09-08 07:57:10|305.58|303.58|305.53|303.53|305.58|303.58|305.53|303.53|4
1725782240000|2024-09-08 07:57:20|305.52|303.52|305.59|303.59|305.59|303.59|305.51|303.51|6
1725782250000|2024-09-08 07:57:30|305.6|303.6|305.58|303.58|305.61|303.61|305.58|303.58|6
1725782260000|2024-09-08 07:57:40|305.57|303.57|305.57|303.57|305.57|303.57|305.56|303.56|3
1725782270000|2024-09-08 07:57:50|305.6|303.6|305.58|303.58|305.6|303.6|305.58|303.58|3
1725782280000|2024-09-08 07:58:00|305.57|303.57|305.57|303.57|305.57|303.57|305.57|303.57|1
1725782290000|2024-09-08 07:58:10|305.55|303.55|305.57|303.57|305.57|303.57|305.55|303.55|2
1725782300000|2024-09-08 07:58:20|305.56|303.56|305.53|303.53|305.56|303.56|305.53|303.53|2
1725782310000|2024-09-08 07:58:30|305.52|303.52|305.38|303.38|305.52|303.52|305.38|303.38|6
1725782320000|2024-09-08 07:58:40|305.37|303.37|305.38|303.38|305.38|303.38|305.37|303.37|8
1725782330000|2024-09-08 07:58:50|305.37|303.37|305.32|303.32|305.42|303.42|305.32|303.32|10
1725782340000|2024-09-08 07:59:00|305.33|303.33|305.41|303.41|305.44|303.44|305.33|303.33|13
1725782350000|2024-09-08 07:59:10|305.42|303.42|305.48|303.48|305.48|303.48|305.41|303.41|10
1725782360000|2024-09-08 07:59:20|305.49|303.49|305.49|303.49|305.5|303.5|305.48|303.48|4
1725782370000|2024-09-08 07:59:30|305.48|303.48|305.48|303.48|305.48|303.48|305.48|303.48|1
1725782380000|2024-09-08 07:59:40|305.46|303.46|305.45|303.45|305.46|303.46|305.44|303.44|4
1725782390000|2024-09-08 07:59:50|305.46|303.46|305.44|303.44|305.46|303.46|305.44|303.44|3
1725782400000|2024-09-08 08:00:00|305.45|303.45|305.51|303.51|305.52|303.52|305.44|303.44|14
1725782410000|2024-09-08 08:00:10|305.5|303.5|305.51|303.51|305.51|303.51|305.49|303.49|5
1725782420000|2024-09-08 08:00:20|305.5|303.5|305.58|303.58|305.58|303.58|305.5|303.5|5
1725782430000|2024-09-08 08:00:30|305.59|303.59|305.62|303.62|305.62|303.62|305.59|303.59|6
1725782440000|2024-09-08 08:00:40|305.61|303.61|305.55|303.55|305.62|303.62|305.55|303.55|8
1725782450000|2024-09-08 08:00:50|305.57|303.57|305.5|303.5|305.57|303.57|305.5|303.5|11
1725782460000|2024-09-08 08:01:00|305.51|303.51|305.46|303.46|305.51|303.51|305.46|303.46|13
1725782470000|2024-09-08 08:01:10|305.47|303.47|305.57|303.57|305.59|303.59|305.46|303.46|18
1725782480000|2024-09-08 08:01:20|305.58|303.58|305.67|303.67|305.67|303.67|305.58|303.58|8
1725782490000|2024-09-08 08:01:30|305.69|303.69|305.69|303.69|305.69|303.69|305.67|303.67|7
1725782500000|2024-09-08 08:01:40|305.71|303.71|305.71|303.71|305.73|303.73|305.71|303.71|3
1725782510000|2024-09-08 08:01:50|305.7|303.7|305.7|303.7|305.7|303.7|305.7|303.7|1
1725782540000|2024-09-08 08:02:20|305.68|303.68|305.66|303.66|305.68|303.68|305.63|303.63|6
1725782550000|2024-09-08 08:02:30|305.64|303.64|305.53|303.53|305.64|303.64|305.53|303.53|5
1725782560000|2024-09-08 08:02:40|305.5|303.5|305.48|303.48|305.5|303.5|305.48|303.48|4
1725782570000|2024-09-08 08:02:50|305.5|303.5|305.5|303.5|305.5|303.5|305.49|303.49|5
1725782580000|2024-09-08 08:03:00|305.49|303.49|305.55|303.55|305.6|303.6|305.49|303.49|13
1725782600000|2024-09-08 08:03:20|305.54|303.54|305.54|303.54|305.54|303.54|305.54|303.54|1
1725782620000|2024-09-08 08:03:40|305.5|303.5|305.44|303.44|305.5|303.5|305.44|303.44|4
1725782630000|2024-09-08 08:03:50|305.43|303.43|305.43|303.43|305.43|303.43|305.43|303.43|1
1725782640000|2024-09-08 08:04:00|305.44|303.44|305.46|303.46|305.47|303.47|305.43|303.43|4
1725782650000|2024-09-08 08:04:10|305.45|303.45|305.44|303.44|305.45|303.45|305.44|303.44|2
1725782660000|2024-09-08 08:04:20|305.43|303.43|305.37|303.37|305.43|303.43|305.35|303.35|9
1725782670000|2024-09-08 08:04:30|305.41|303.41|305.26|303.26|305.41|303.41|305.26|303.26|17
1725782680000|2024-09-08 08:04:40|305.27|303.27|305.29|303.29|305.3|303.3|305.25|303.25|9
1725782690000|2024-09-08 08:04:50|305.3|303.3|305.3|303.3|305.3|303.3|305.29|303.29|3
1725782700000|2024-09-08 08:05:00|305.32|303.32|305.44|303.44|305.44|303.44|305.32|303.32|19
1725782720000|2024-09-08 08:05:20|305.42|303.42|305.42|303.42|305.43|303.43|305.42|303.42|3
1725782740000|2024-09-08 08:05:40|305.41|303.41|305.4|303.4|305.41|303.41|305.4|303.4|8
1725782750000|2024-09-08 08:05:50|305.41|303.41|305.4|303.4|305.41|303.41|305.4|303.4|2
1725782760000|2024-09-08 08:06:00|305.39|303.39|305.4|303.4|305.41|303.41|305.39|303.39|4
1725782770000|2024-09-08 08:06:10|305.44|303.44|305.48|303.48|305.48|303.48|305.44|303.44|5
1725782780000|2024-09-08 08:06:20|305.47|303.47|305.47|303.47|305.53|303.53|305.47|303.47|9
1725782790000|2024-09-08 08:06:30|305.46|303.46|305.42|303.42|305.46|303.46|305.42|303.42|2
1725782800000|2024-09-08 08:06:40|305.41|303.41|305.38|303.38|305.41|303.41|305.34|303.34|8
1725782810000|2024-09-08 08:06:50|305.37|303.37|305.36|303.36|305.37|303.37|305.36|303.36|2
1725782820000|2024-09-08 08:07:00|305.32|303.32|305.23|303.23|305.32|303.32|305.22|303.22|5
1725782830000|2024-09-08 08:07:10|305.22|303.22|305.07|303.07|305.22|303.22|305.07|303.07|11
1725782840000|2024-09-08 08:07:20|305.09|303.09|305.1|303.1|305.1|303.1|305.09|303.09|2
1725782850000|2024-09-08 08:07:30|305|303|305|303|305|303|305|303|1
1725782860000|2024-09-08 08:07:40|305.01|303.01|304.96|302.96|305.01|303.01|304.94|302.94|9
1725782870000|2024-09-08 08:07:50|304.98|302.98|305.11|303.11|305.11|303.11|304.98|302.98|6
1725782880000|2024-09-08 08:08:00|305.12|303.12|305.1|303.1|305.12|303.12|305.07|303.07|9
1725782890000|2024-09-08 08:08:10|305.07|303.07|305.11|303.11|305.11|303.11|305.07|303.07|4
1725782900000|2024-09-08 08:08:20|305.12|303.12|305.15|303.15|305.16|303.16|305.12|303.12|5
1725782910000|2024-09-08 08:08:30|305.16|303.16|305.23|303.23|305.26|303.26|305.16|303.16|13
1725782920000|2024-09-08 08:08:40|305.24|303.24|305.22|303.22|305.24|303.24|305.22|303.22|3
1725782930000|2024-09-08 08:08:50|305.21|303.21|305.16|303.16|305.21|303.21|305.16|303.16|3
1725782940000|2024-09-08 08:09:00|305.14|303.14|305.13|303.13|305.14|303.14|305.11|303.11|7
1725782950000|2024-09-08 08:09:10|305.12|303.12|305.12|303.12|305.12|303.12|305.12|303.12|1
1725782960000|2024-09-08 08:09:20|305.09|303.09|305.04|303.04|305.1|303.1|305.04|303.04|5
1725782970000|2024-09-08 08:09:30|305.05|303.05|305.1|303.1|305.1|303.1|305.05|303.05|4
1725782980000|2024-09-08 08:09:40|305.09|303.09|305.13|303.13|305.13|303.13|305.09|303.09|4
1725783000000|2024-09-08 08:10:00|305.15|303.15|305.13|303.13|305.15|303.15|305.12|303.12|5
1725783010000|2024-09-08 08:10:10|305.12|303.12|305.09|303.09|305.12|303.12|305.09|303.09|2
1725783020000|2024-09-08 08:10:20|305.07|303.07|305.06|303.06|305.08|303.08|305.06|303.06|4
1725783030000|2024-09-08 08:10:30|305.05|303.05|304.98|302.98|305.05|303.05|304.96|302.96|12
1725783040000|2024-09-08 08:10:40|304.99|302.99|304.99|302.99|305.01|303.01|304.99|302.99|5
1725783050000|2024-09-08 08:10:50|305|303|305.06|303.06|305.06|303.06|305|303|5
1725783060000|2024-09-08 08:11:00|305.05|303.05|305.05|303.05|305.05|303.05|305.05|303.05|1
1725783070000|2024-09-08 08:11:10|305.01|303.01|305.21|303.21|305.21|303.21|305.01|303.01|9
1725783080000|2024-09-08 08:11:20|305.2|303.2|305.21|303.21|305.21|303.21|305.2|303.2|2
1725783100000|2024-09-08 08:11:40|305.22|303.22|305.23|303.23|305.24|303.24|305.22|303.22|3
1725783110000|2024-09-08 08:11:50|305.24|303.24|305.28|303.28|305.3|303.3|305.24|303.24|11
1725783120000|2024-09-08 08:12:00|305.29|303.29|305.27|303.27|305.3|303.3|305.25|303.25|11
1725783130000|2024-09-08 08:12:10|305.26|303.26|305.25|303.25|305.26|303.26|305.25|303.25|2
1725783140000|2024-09-08 08:12:20|305.27|303.27|305.21|303.21|305.27|303.27|305.21|303.21|7
1725783150000|2024-09-08 08:12:30|305.19|303.19|305.19|303.19|305.19|303.19|305.19|303.19|1
1725783160000|2024-09-08 08:12:40|305.21|303.21|305.21|303.21|305.21|303.21|305.21|303.21|1
1725783170000|2024-09-08 08:12:50|305.19|303.19|305.19|303.19|305.19|303.19|305.19|303.19|1
1725783180000|2024-09-08 08:13:00|305.21|303.21|305.24|303.24|305.24|303.24|305.21|303.21|5
1725783190000|2024-09-08 08:13:10|305.26|303.26|305.25|303.25|305.26|303.26|305.25|303.25|4
1725783210000|2024-09-08 08:13:30|305.22|303.22|305.2|303.2|305.22|303.22|305.2|303.2|2
1725783260000|2024-09-08 08:14:20|305.19|303.19|305.2|303.2|305.2|303.2|305.19|303.19|2
1725783290000|2024-09-08 08:14:50|305.19|303.19|305.2|303.2|305.2|303.2|305.19|303.19|2
1725783300000|2024-09-08 08:15:00|305.21|303.21|305.21|303.21|305.23|303.23|305.21|303.21|6
1725783310000|2024-09-08 08:15:10|305.23|303.23|305.2|303.2|305.23|303.23|305.2|303.2|4
1725783320000|2024-09-08 08:15:20|305.22|303.22|305.22|303.22|305.22|303.22|305.22|303.22|1
1725783330000|2024-09-08 08:15:30|305.23|303.23|305.28|303.28|305.28|303.28|305.23|303.23|5
1725783340000|2024-09-08 08:15:40|305.27|303.27|305.27|303.27|305.27|303.27|305.27|303.27|1
1725783350000|2024-09-08 08:15:50|305.28|303.28|305.28|303.28|305.28|303.28|305.27|303.27|3
1725783360000|2024-09-08 08:16:00|305.27|303.27|305.22|303.22|305.28|303.28|305.2|303.2|9
1725783370000|2024-09-08 08:16:10|305.23|303.23|305.32|303.32|305.36|303.36|305.22|303.22|14
1725783390000|2024-09-08 08:16:30|305.35|303.35|305.37|303.37|305.37|303.37|305.35|303.35|3
1725783400000|2024-09-08 08:16:40|305.35|303.35|305.29|303.29|305.35|303.35|305.29|303.29|12
1725783410000|2024-09-08 08:16:50|305.3|303.3|305.3|303.3|305.3|303.3|305.29|303.29|5
1725783420000|2024-09-08 08:17:00|305.29|303.29|305.33|303.33|305.33|303.33|305.29|303.29|6
1725783440000|2024-09-08 08:17:20|305.32|303.32|305.32|303.32|305.32|303.32|305.29|303.29|4
1725783460000|2024-09-08 08:17:40|305.3|303.3|305.3|303.3|305.3|303.3|305.3|303.3|1
1725783470000|2024-09-08 08:17:50|305.29|303.29|305.24|303.24|305.29|303.29|305.24|303.24|3
1725783480000|2024-09-08 08:18:00|305.25|303.25|305.22|303.22|305.25|303.25|305.22|303.22|4
1725783490000|2024-09-08 08:18:10|305.24|303.24|305.24|303.24|305.25|303.25|305.24|303.24|5
1725783500000|2024-09-08 08:18:20|305.23|303.23|305.2|303.2|305.23|303.23|305.2|303.2|3
1725783510000|2024-09-08 08:18:30|305.21|303.21|305.2|303.2|305.21|303.21|305.2|303.2|2
1725783520000|2024-09-08 08:18:40|305.21|303.21|305.22|303.22|305.23|303.23|305.21|303.21|3
1725783530000|2024-09-08 08:18:50|305.2|303.2|305.2|303.2|305.2|303.2|305.2|303.2|1
1725783540000|2024-09-08 08:19:00|305.19|303.19|305.2|303.2|305.2|303.2|305.19|303.19|2
1725783550000|2024-09-08 08:19:10|305.19|303.19|305.19|303.19|305.19|303.19|305.19|303.19|1
1725783580000|2024-09-08 08:19:40|305.2|303.2|305.19|303.19|305.2|303.2|305.17|303.17|3
1725783590000|2024-09-08 08:19:50|305.16|303.16|305.15|303.15|305.18|303.18|305.15|303.15|9
1725783600000|2024-09-08 08:20:00|305.12|303.12|305.1|303.1|305.14|303.14|305.1|303.1|6
1725783610000|2024-09-08 08:20:10|305.13|303.13|305.17|303.17|305.17|303.17|305.13|303.13|3
1725783620000|2024-09-08 08:20:20|305.16|303.16|305.2|303.2|305.2|303.2|305.16|303.16|4
1725783630000|2024-09-08 08:20:30|305.19|303.19|305.18|303.18|305.2|303.2|305.18|303.18|4
1725783640000|2024-09-08 08:20:40|305.17|303.17|305.18|303.18|305.18|303.18|305.17|303.17|2
1725783660000|2024-09-08 08:21:00|305.2|303.2|305.2|303.2|305.2|303.2|305.2|303.2|1
1725783670000|2024-09-08 08:21:10|305.19|303.19|305.17|303.17|305.19|303.19|305.17|303.17|2
1725783680000|2024-09-08 08:21:20|305.16|303.16|304.93|302.93|305.16|303.16|304.93|302.93|9
1725783700000|2024-09-08 08:21:40|304.92|302.92|304.81|302.81|304.92|302.92|304.79|302.79|6
1725783710000|2024-09-08 08:21:50|304.8|302.8|304.81|302.81|304.81|302.81|304.79|302.79|3
1725783720000|2024-09-08 08:22:00|304.85|302.85|304.8|302.8|304.86|302.86|304.8|302.8|6
1725783730000|2024-09-08 08:22:10|304.79|302.79|304.86|302.86|304.87|302.87|304.79|302.79|10
1725783740000|2024-09-08 08:22:20|304.85|302.85|304.95|302.95|304.95|302.95|304.85|302.85|7
1725783750000|2024-09-08 08:22:30|304.96|302.96|304.82|302.82|304.96|302.96|304.82|302.82|7
1725783760000|2024-09-08 08:22:40|304.81|302.81|304.82|302.82|304.82|302.82|304.81|302.81|2
1725783770000|2024-09-08 08:22:50|304.81|302.81|304.82|302.82|304.82|302.82|304.79|302.79|10
1725783780000|2024-09-08 08:23:00|304.83|302.83|304.84|302.84|304.86|302.86|304.83|302.83|10
1725783790000|2024-09-08 08:23:10|304.85|302.85|304.84|302.84|304.85|302.85|304.84|302.84|2
1725783800000|2024-09-08 08:23:20|304.85|302.85|304.9|302.9|304.91|302.91|304.85|302.85|5
1725783810000|2024-09-08 08:23:30|304.91|302.91|304.86|302.86|304.91|302.91|304.84|302.84|7
1725783820000|2024-09-08 08:23:40|304.85|302.85|304.94|302.94|304.96|302.96|304.85|302.85|14
1725783830000|2024-09-08 08:23:50|304.92|302.92|304.92|302.92|304.94|302.94|304.9|302.9|11
1725783840000|2024-09-08 08:24:00|304.93|302.93|304.93|302.93|304.94|302.94|304.92|302.92|9
1725783850000|2024-09-08 08:24:10|304.94|302.94|304.92|302.92|304.95|302.95|304.92|302.92|4
1725783860000|2024-09-08 08:24:20|304.89|302.89|304.91|302.91|304.92|302.92|304.89|302.89|9
1725783870000|2024-09-08 08:24:30|304.9|302.9|304.94|302.94|304.98|302.98|304.9|302.9|10
1725783880000|2024-09-08 08:24:40|304.96|302.96|304.94|302.94|304.96|302.96|304.94|302.94|9
1725783890000|2024-09-08 08:24:50|304.95|302.95|304.99|302.99|304.99|302.99|304.94|302.94|16
1725783900000|2024-09-08 08:25:00|305|303|304.92|302.92|305.02|303.02|304.92|302.92|6
1725783910000|2024-09-08 08:25:10|304.91|302.91|304.9|302.9|304.91|302.91|304.9|302.9|2
1725783920000|2024-09-08 08:25:20|304.89|302.89|304.8|302.8|304.89|302.89|304.77|302.77|12
1725783930000|2024-09-08 08:25:30|304.81|302.81|304.81|302.81|304.82|302.82|304.81|302.81|3
1725783940000|2024-09-08 08:25:40|304.82|302.82|304.88|302.88|304.88|302.88|304.82|302.82|6
1725783950000|2024-09-08 08:25:50|304.89|302.89|304.91|302.91|304.91|302.91|304.89|302.89|5
1725783960000|2024-09-08 08:26:00|304.9|302.9|304.9|302.9|304.91|302.91|304.9|302.9|3
1725783970000|2024-09-08 08:26:10|304.89|302.89|304.78|302.78|304.89|302.89|304.78|302.78|10
1725783980000|2024-09-08 08:26:20|304.74|302.74|304.71|302.71|304.74|302.74|304.71|302.71|5
1725783990000|2024-09-08 08:26:30|304.72|302.72|304.71|302.71|304.72|302.72|304.71|302.71|2
1725784000000|2024-09-08 08:26:40|304.72|302.72|304.8|302.8|304.81|302.81|304.72|302.72|7
1725784010000|2024-09-08 08:26:50|304.81|302.81|304.85|302.85|304.87|302.87|304.81|302.81|6
1725784020000|2024-09-08 08:27:00|304.86|302.86|304.86|302.86|304.86|302.86|304.86|302.86|1
1725784030000|2024-09-08 08:27:10|304.87|302.87|304.88|302.88|304.88|302.88|304.84|302.84|8
1725784040000|2024-09-08 08:27:20|304.87|302.87|304.85|302.85|304.87|302.87|304.84|302.84|8
1725784050000|2024-09-08 08:27:30|304.86|302.86|304.86|302.86|304.86|302.86|304.86|302.86|1
1725784070000|2024-09-08 08:27:50|304.85|302.85|304.89|302.89|304.89|302.89|304.83|302.83|6
1725784080000|2024-09-08 08:28:00|304.88|302.88|304.86|302.86|304.88|302.88|304.85|302.85|6
1725784090000|2024-09-08 08:28:10|304.82|302.82|304.84|302.84|304.84|302.84|304.82|302.82|3
1725784100000|2024-09-08 08:28:20|304.85|302.85|304.86|302.86|304.87|302.87|304.85|302.85|3
1725784110000|2024-09-08 08:28:30|304.87|302.87|304.9|302.9|304.9|302.9|304.87|302.87|2
1725784120000|2024-09-08 08:28:40|304.88|302.88|304.9|302.9|304.9|302.9|304.88|302.88|5
1725784130000|2024-09-08 08:28:50|304.91|302.91|304.88|302.88|304.91|302.91|304.87|302.87|9
1725784140000|2024-09-08 08:29:00|304.89|302.89|304.88|302.88|304.89|302.89|304.88|302.88|6
1725784150000|2024-09-08 08:29:10|304.89|302.89|304.89|302.89|304.9|302.9|304.88|302.88|5
1725784160000|2024-09-08 08:29:20|304.88|302.88|304.89|302.89|304.89|302.89|304.88|302.88|4
1725784170000|2024-09-08 08:29:30|304.88|302.88|304.87|302.87|304.88|302.88|304.85|302.85|5
1725784180000|2024-09-08 08:29:40|304.88|302.88|304.87|302.87|304.88|302.88|304.87|302.87|6
1725784190000|2024-09-08 08:29:50|304.88|302.88|304.87|302.87|304.88|302.88|304.87|302.87|2
1725784200000|2024-09-08 08:30:00|304.88|302.88|304.96|302.96|304.98|302.98|304.87|302.87|13
1725784210000|2024-09-08 08:30:10|304.97|302.97|304.96|302.96|304.98|302.98|304.96|302.96|12
1725784220000|2024-09-08 08:30:20|304.95|302.95|305.05|303.05|305.08|303.08|304.95|302.95|18
1725784230000|2024-09-08 08:30:30|305.06|303.06|305.05|303.05|305.06|303.06|305.05|303.05|2
1725784240000|2024-09-08 08:30:40|305.06|303.06|305.05|303.05|305.06|303.06|305.05|303.05|4
1725784250000|2024-09-08 08:30:50|305.06|303.06|305.06|303.06|305.09|303.09|305.06|303.06|12
1725784260000|2024-09-08 08:31:00|305.05|303.05|305.06|303.06|305.07|303.07|305.05|303.05|10
1725784270000|2024-09-08 08:31:10|305.05|303.05|305.04|303.04|305.05|303.05|305.04|303.04|2
1725784280000|2024-09-08 08:31:20|305|303|305.01|303.01|305.01|303.01|304.9|302.9|13
1725784290000|2024-09-08 08:31:30|305|303|305.03|303.03|305.03|303.03|305|303|3
1725784300000|2024-09-08 08:31:40|305.02|303.02|305.07|303.07|305.07|303.07|305.01|303.01|8
1725784310000|2024-09-08 08:31:50|305.06|303.06|305.06|303.06|305.08|303.08|305.05|303.05|10
1725784320000|2024-09-08 08:32:00|305.07|303.07|305.07|303.07|305.09|303.09|305.05|303.05|13
1725784330000|2024-09-08 08:32:10|305.08|303.08|305.06|303.06|305.08|303.08|305.06|303.06|3
1725784340000|2024-09-08 08:32:20|305.07|303.07|305.01|303.01|305.08|303.08|305.01|303.01|4
1725784350000|2024-09-08 08:32:30|305.02|303.02|305.02|303.02|305.02|303.02|305.01|303.01|3
1725784360000|2024-09-08 08:32:40|305.01|303.01|305.02|303.02|305.03|303.03|305.01|303.01|9
1725784380000|2024-09-08 08:33:00|305.01|303.01|304.93|302.93|305.01|303.01|304.93|302.93|7
1725784390000|2024-09-08 08:33:10|304.92|302.92|304.93|302.93|304.95|302.95|304.91|302.91|7
1725784400000|2024-09-08 08:33:20|304.94|302.94|305|303|305.01|303.01|304.94|302.94|4
1725784410000|2024-09-08 08:33:30|305.01|303.01|305.08|303.08|305.09|303.09|305.01|303.01|11
1725784420000|2024-09-08 08:33:40|305.09|303.09|305.12|303.12|305.12|303.12|305.09|303.09|4
1725784440000|2024-09-08 08:34:00|305.11|303.11|305.12|303.12|305.12|303.12|305.11|303.11|2
1725784450000|2024-09-08 08:34:10|305.18|303.18|305.14|303.14|305.19|303.19|305.13|303.13|5
1725784460000|2024-09-08 08:34:20|305.13|303.13|305.15|303.15|305.15|303.15|305.13|303.13|5
1725784470000|2024-09-08 08:34:30|305.14|303.14|305.14|303.14|305.15|303.15|305.14|303.14|3
1725784480000|2024-09-08 08:34:40|305.15|303.15|305.15|303.15|305.15|303.15|305.15|303.15|1
1725784490000|2024-09-08 08:34:50|305.14|303.14|305.14|303.14|305.15|303.15|305.14|303.14|3
1725784500000|2024-09-08 08:35:00|305.15|303.15|305.14|303.14|305.15|303.15|305.14|303.14|4
1725784510000|2024-09-08 08:35:10|305.15|303.15|305.14|303.14|305.16|303.16|305.13|303.13|4
1725784520000|2024-09-08 08:35:20|305.13|303.13|305.13|303.13|305.14|303.14|305.13|303.13|3
1725784530000|2024-09-08 08:35:30|305.14|303.14|305.14|303.14|305.14|303.14|305.14|303.14|1
1725784540000|2024-09-08 08:35:40|305.13|303.13|305.15|303.15|305.15|303.15|305.13|303.13|6
1725784550000|2024-09-08 08:35:50|305.14|303.14|305.15|303.15|305.15|303.15|305.14|303.14|4
1725784560000|2024-09-08 08:36:00|305.14|303.14|305.15|303.15|305.15|303.15|305.14|303.14|2
1725784570000|2024-09-08 08:36:10|305.16|303.16|305.17|303.17|305.17|303.17|305.16|303.16|4
1725784580000|2024-09-08 08:36:20|305.18|303.18|305.31|303.31|305.31|303.31|305.18|303.18|11
1725784590000|2024-09-08 08:36:30|305.32|303.32|305.31|303.31|305.32|303.32|305.31|303.31|2
1725784600000|2024-09-08 08:36:40|305.32|303.32|305.4|303.4|305.4|303.4|305.32|303.32|3
1725784610000|2024-09-08 08:36:50|305.39|303.39|305.36|303.36|305.39|303.39|305.36|303.36|4
1725784620000|2024-09-08 08:37:00|305.34|303.34|305.34|303.34|305.34|303.34|305.34|303.34|1
1725784630000|2024-09-08 08:37:10|305.32|303.32|305.35|303.35|305.38|303.38|305.32|303.32|4
1725784640000|2024-09-08 08:37:20|305.36|303.36|305.36|303.36|305.41|303.41|305.35|303.35|9
1725784650000|2024-09-08 08:37:30|305.37|303.37|305.41|303.41|305.41|303.41|305.37|303.37|8
1725784660000|2024-09-08 08:37:40|305.4|303.4|305.42|303.42|305.42|303.42|305.4|303.4|3
1725784670000|2024-09-08 08:37:50|305.41|303.41|305.43|303.43|305.43|303.43|305.41|303.41|3
1725784680000|2024-09-08 08:38:00|305.41|303.41|305.41|303.41|305.43|303.43|305.41|303.41|6
1725784690000|2024-09-08 08:38:10|305.4|303.4|305.47|303.47|305.49|303.49|305.37|303.37|8
1725784700000|2024-09-08 08:38:20|305.48|303.48|305.52|303.52|305.52|303.52|305.48|303.48|5
1725784710000|2024-09-08 08:38:30|305.51|303.51|305.47|303.47|305.51|303.51|305.46|303.46|5
1725784720000|2024-09-08 08:38:40|305.48|303.48|305.47|303.47|305.49|303.49|305.46|303.46|4
1725784740000|2024-09-08 08:39:00|305.43|303.43|305.41|303.41|305.43|303.43|305.36|303.36|8
1725784750000|2024-09-08 08:39:10|305.42|303.42|305.43|303.43|305.43|303.43|305.41|303.41|7
1725784770000|2024-09-08 08:39:30|305.45|303.45|305.43|303.43|305.45|303.45|305.43|303.43|2
1725784780000|2024-09-08 08:39:40|305.44|303.44|305.43|303.43|305.44|303.44|305.43|303.43|4
1725784800000|2024-09-08 08:40:00|305.46|303.46|305.45|303.45|305.47|303.47|305.45|303.45|3
1725784820000|2024-09-08 08:40:20|305.46|303.46|305.46|303.46|305.46|303.46|305.45|303.45|3
1725784830000|2024-09-08 08:40:30|305.45|303.45|305.47|303.47|305.47|303.47|305.45|303.45|5
1725784840000|2024-09-08 08:40:40|305.48|303.48|305.55|303.55|305.55|303.55|305.48|303.48|6
1725784850000|2024-09-08 08:40:50|305.56|303.56|305.54|303.54|305.57|303.57|305.53|303.53|7
1725784860000|2024-09-08 08:41:00|305.53|303.53|305.54|303.54|305.54|303.54|305.53|303.53|4
1725784870000|2024-09-08 08:41:10|305.56|303.56|305.6|303.6|305.62|303.62|305.54|303.54|6
1725784880000|2024-09-08 08:41:20|305.62|303.62|305.6|303.6|305.62|303.62|305.6|303.6|2
1725784890000|2024-09-08 08:41:30|305.72|303.72|305.77|303.77|305.77|303.77|305.72|303.72|5
1725784900000|2024-09-08 08:41:40|305.75|303.75|305.77|303.77|305.77|303.77|305.75|303.75|2
1725784910000|2024-09-08 08:41:50|305.82|303.82|305.76|303.76|305.82|303.82|305.76|303.76|10
1725784920000|2024-09-08 08:42:00|305.75|303.75|305.68|303.68|305.75|303.75|305.68|303.68|4
1725784930000|2024-09-08 08:42:10|305.59|303.59|305.68|303.68|305.68|303.68|305.54|303.54|18
1725784940000|2024-09-08 08:42:20|305.69|303.69|305.71|303.71|305.71|303.71|305.69|303.69|7
1725784950000|2024-09-08 08:42:30|305.7|303.7|305.73|303.73|305.73|303.73|305.69|303.69|5
1725784960000|2024-09-08 08:42:40|305.74|303.74|305.74|303.74|305.74|303.74|305.74|303.74|1
1725784970000|2024-09-08 08:42:50|305.73|303.73|305.67|303.67|305.73|303.73|305.67|303.67|3
1725784980000|2024-09-08 08:43:00|305.64|303.64|305.53|303.53|305.64|303.64|305.5|303.5|10
1725784990000|2024-09-08 08:43:10|305.52|303.52|305.52|303.52|305.52|303.52|305.51|303.51|5
1725785000000|2024-09-08 08:43:20|305.51|303.51|305.52|303.52|305.52|303.52|305.51|303.51|2
1725785010000|2024-09-08 08:43:30|305.51|303.51|305.52|303.52|305.52|303.52|305.51|303.51|2
1725785020000|2024-09-08 08:43:40|305.53|303.53|305.54|303.54|305.55|303.55|305.53|303.53|3
1725785030000|2024-09-08 08:43:50|305.55|303.55|305.58|303.58|305.58|303.58|305.55|303.55|3
1725785040000|2024-09-08 08:44:00|305.56|303.56|305.56|303.56|305.56|303.56|305.56|303.56|1
1725785050000|2024-09-08 08:44:10|305.55|303.55|305.5|303.5|305.55|303.55|305.5|303.5|5
1725785060000|2024-09-08 08:44:20|305.51|303.51|305.47|303.47|305.52|303.52|305.47|303.47|6
1725785070000|2024-09-08 08:44:30|305.46|303.46|305.46|303.46|305.46|303.46|305.45|303.45|3
1725785080000|2024-09-08 08:44:40|305.48|303.48|305.54|303.54|305.54|303.54|305.48|303.48|5
1725785090000|2024-09-08 08:44:50|305.55|303.55|305.54|303.54|305.56|303.56|305.52|303.52|10
1725785100000|2024-09-08 08:45:00|305.53|303.53|305.53|303.53|305.53|303.53|305.53|303.53|1
1725785110000|2024-09-08 08:45:10|305.57|303.57|305.6|303.6|305.61|303.61|305.57|303.57|5
1725785120000|2024-09-08 08:45:20|305.61|303.61|305.66|303.66|305.66|303.66|305.61|303.61|6
1725785130000|2024-09-08 08:45:30|305.64|303.64|305.62|303.62|305.64|303.64|305.58|303.58|9
1725785140000|2024-09-08 08:45:40|305.61|303.61|305.66|303.66|305.66|303.66|305.59|303.59|15
1725785150000|2024-09-08 08:45:50|305.67|303.67|305.77|303.77|305.77|303.77|305.67|303.67|10
1725785160000|2024-09-08 08:46:00|305.78|303.78|305.75|303.75|305.78|303.78|305.75|303.75|3
1725785200000|2024-09-08 08:46:40|305.77|303.77|305.78|303.78|305.78|303.78|305.77|303.77|2
1725785220000|2024-09-08 08:47:00|305.77|303.77|305.77|303.77|305.77|303.77|305.76|303.76|3
1725785230000|2024-09-08 08:47:10|305.8|303.8|305.81|303.81|305.81|303.81|305.78|303.78|7
1725785240000|2024-09-08 08:47:20|305.83|303.83|305.87|303.87|305.88|303.88|305.83|303.83|6
1725785250000|2024-09-08 08:47:30|305.86|303.86|305.9|303.9|305.9|303.9|305.86|303.86|3
1725785260000|2024-09-08 08:47:40|305.91|303.91|305.9|303.9|305.91|303.91|305.9|303.9|2
1725785270000|2024-09-08 08:47:50|305.91|303.91|305.9|303.9|305.91|303.91|305.9|303.9|2
1725785280000|2024-09-08 08:48:00|305.88|303.88|305.88|303.88|305.88|303.88|305.86|303.86|4
1725785290000|2024-09-08 08:48:10|305.89|303.89|305.86|303.86|305.89|303.89|305.86|303.86|6
1725785300000|2024-09-08 08:48:20|305.87|303.87|305.86|303.86|305.87|303.87|305.86|303.86|2
1725785310000|2024-09-08 08:48:30|305.87|303.87|305.87|303.87|305.87|303.87|305.87|303.87|1
1725785320000|2024-09-08 08:48:40|305.86|303.86|305.86|303.86|305.86|303.86|305.86|303.86|1
1725785360000|2024-09-08 08:49:20|305.87|303.87|305.87|303.87|305.89|303.89|305.87|303.87|5
1725785370000|2024-09-08 08:49:30|305.85|303.85|305.82|303.82|305.85|303.85|305.82|303.82|2
1725785380000|2024-09-08 08:49:40|305.83|303.83|305.83|303.83|305.83|303.83|305.82|303.82|5
1725785390000|2024-09-08 08:49:50|305.82|303.82|305.83|303.83|305.83|303.83|305.82|303.82|6
1725785410000|2024-09-08 08:50:10|305.8|303.8|305.79|303.79|305.8|303.8|305.79|303.79|2
1725785420000|2024-09-08 08:50:20|305.78|303.78|305.76|303.76|305.78|303.78|305.74|303.74|4
1725785430000|2024-09-08 08:50:30|305.77|303.77|305.77|303.77|305.77|303.77|305.77|303.77|1
1725785440000|2024-09-08 08:50:40|305.78|303.78|305.78|303.78|305.78|303.78|305.78|303.78|1
1725785450000|2024-09-08 08:50:50|305.77|303.77|305.81|303.81|305.81|303.81|305.77|303.77|4
1725785460000|2024-09-08 08:51:00|305.82|303.82|305.76|303.76|305.83|303.83|305.76|303.76|9
1725785470000|2024-09-08 08:51:10|305.77|303.77|305.76|303.76|305.77|303.77|305.76|303.76|2
1725785510000|2024-09-08 08:51:50|305.75|303.75|305.47|303.47|305.75|303.75|305.43|303.43|8
1725785520000|2024-09-08 08:52:00|305.45|303.45|305.41|303.41|305.47|303.47|305.41|303.41|7
1725785530000|2024-09-08 08:52:10|305.43|303.43|305.43|303.43|305.43|303.43|305.42|303.42|3
1725785540000|2024-09-08 08:52:20|305.44|303.44|305.52|303.52|305.55|303.55|305.44|303.44|15
1725785550000|2024-09-08 08:52:30|305.48|303.48|305.49|303.49|305.49|303.49|305.47|303.47|4
1725785560000|2024-09-08 08:52:40|305.47|303.47|305.49|303.49|305.49|303.49|305.47|303.47|2
1725785570000|2024-09-08 08:52:50|305.5|303.5|305.5|303.5|305.5|303.5|305.5|303.5|1
1725785580000|2024-09-08 08:53:00|305.48|303.48|305.45|303.45|305.54|303.54|305.45|303.45|9
1725785590000|2024-09-08 08:53:10|305.46|303.46|305.44|303.44|305.46|303.46|305.44|303.44|7
1725785600000|2024-09-08 08:53:20|305.45|303.45|305.42|303.42|305.45|303.45|305.42|303.42|2
1725785610000|2024-09-08 08:53:30|305.41|303.41|305.38|303.38|305.42|303.42|305.38|303.38|5
1725785620000|2024-09-08 08:53:40|305.4|303.4|305.39|303.39|305.4|303.4|305.38|303.38|5
1725785630000|2024-09-08 08:53:50|305.38|303.38|305.31|303.31|305.38|303.38|305.3|303.3|5
1725785640000|2024-09-08 08:54:00|305.33|303.33|305.33|303.33|305.35|303.35|305.32|303.32|7
1725785660000|2024-09-08 08:54:20|305.32|303.32|305.37|303.37|305.39|303.39|305.31|303.31|9
1725785670000|2024-09-08 08:54:30|305.35|303.35|305.42|303.42|305.42|303.42|305.35|303.35|6
1725785680000|2024-09-08 08:54:40|305.4|303.4|305.42|303.42|305.42|303.42|305.4|303.4|4
1725785700000|2024-09-08 08:55:00|305.43|303.43|305.4|303.4|305.43|303.43|305.39|303.39|5
1725785710000|2024-09-08 08:55:10|305.42|303.42|305.43|303.43|305.43|303.43|305.4|303.4|7
1725785720000|2024-09-08 08:55:20|305.45|303.45|305.46|303.46|305.46|303.46|305.43|303.43|5
1725785730000|2024-09-08 08:55:30|305.45|303.45|305.48|303.48|305.48|303.48|305.44|303.44|7
1725785740000|2024-09-08 08:55:40|305.46|303.46|305.54|303.54|305.54|303.54|305.46|303.46|7
1725785750000|2024-09-08 08:55:50|305.52|303.52|305.54|303.54|305.54|303.54|305.52|303.52|5
1725785760000|2024-09-08 08:56:00|305.53|303.53|305.42|303.42|305.53|303.53|305.42|303.42|8
1725785770000|2024-09-08 08:56:10|305.43|303.43|305.48|303.48|305.49|303.49|305.43|303.43|5
1725785780000|2024-09-08 08:56:20|305.45|303.45|305.45|303.45|305.45|303.45|305.45|303.45|1
1725785790000|2024-09-08 08:56:30|305.46|303.46|305.46|303.46|305.47|303.47|305.46|303.46|3
1725785810000|2024-09-08 08:56:50|305.47|303.47|305.48|303.48|305.5|303.5|305.44|303.44|9
1725785820000|2024-09-08 08:57:00|305.47|303.47|305.49|303.49|305.49|303.49|305.47|303.47|4
1725785830000|2024-09-08 08:57:10|305.5|303.5|305.6|303.6|305.6|303.6|305.5|303.5|10
1725785840000|2024-09-08 08:57:20|305.61|303.61|305.6|303.6|305.61|303.61|305.6|303.6|2
1725785860000|2024-09-08 08:57:40|305.61|303.61|305.61|303.61|305.61|303.61|305.61|303.61|1
1725785870000|2024-09-08 08:57:50|305.62|303.62|305.66|303.66|305.66|303.66|305.6|303.6|6
1725785880000|2024-09-08 08:58:00|305.63|303.63|305.6|303.6|305.66|303.66|305.58|303.58|7
1725785890000|2024-09-08 08:58:10|305.61|303.61|305.62|303.62|305.62|303.62|305.61|303.61|2
1725785910000|2024-09-08 08:58:30|305.65|303.65|305.65|303.65|305.65|303.65|305.63|303.63|3
1725785920000|2024-09-08 08:58:40|305.66|303.66|305.63|303.63|305.67|303.67|305.63|303.63|5
1725785930000|2024-09-08 08:58:50|305.66|303.66|305.66|303.66|305.66|303.66|305.63|303.63|5
1725785950000|2024-09-08 08:59:10|305.67|303.67|305.67|303.67|305.67|303.67|305.67|303.67|1
1725785960000|2024-09-08 08:59:20|305.69|303.69|305.87|303.87|305.87|303.87|305.69|303.69|6
1725785970000|2024-09-08 08:59:30|305.85|303.85|305.9|303.9|305.9|303.9|305.85|303.85|5
1725785980000|2024-09-08 08:59:40|305.91|303.91|305.87|303.87|305.94|303.94|305.85|303.85|7
1725785990000|2024-09-08 08:59:50|305.84|303.84|305.82|303.82|305.84|303.84|305.82|303.82|2
1725786000000|2024-09-08 09:00:00|305.84|303.84|305.84|303.84|305.84|303.84|305.82|303.82|5
1725786010000|2024-09-08 09:00:10|305.81|303.81|305.7|303.7|305.81|303.81|305.7|303.7|6
1725786020000|2024-09-08 09:00:20|305.69|303.69|305.67|303.67|305.7|303.7|305.66|303.66|9
1725786030000|2024-09-08 09:00:30|305.68|303.68|305.73|303.73|305.73|303.73|305.68|303.68|6
1725786040000|2024-09-08 09:00:40|305.75|303.75|305.75|303.75|305.75|303.75|305.74|303.74|3
1725786050000|2024-09-08 09:00:50|305.76|303.76|305.75|303.75|305.76|303.76|305.75|303.75|2
1725786060000|2024-09-08 09:01:00|305.76|303.76|305.73|303.73|305.76|303.76|305.73|303.73|3
1725786080000|2024-09-08 09:01:20|305.75|303.75|305.8|303.8|305.8|303.8|305.74|303.74|7
1725786090000|2024-09-08 09:01:30|305.83|303.83|305.84|303.84|305.84|303.84|305.83|303.83|2
1725786100000|2024-09-08 09:01:40|305.85|303.85|305.84|303.84|305.88|303.88|305.84|303.84|6
1725786110000|2024-09-08 09:01:50|305.85|303.85|305.85|303.85|305.87|303.87|305.85|303.85|3
1725786120000|2024-09-08 09:02:00|305.87|303.87|305.87|303.87|305.87|303.87|305.85|303.85|5
1725786130000|2024-09-08 09:02:10|305.85|303.85|305.85|303.85|305.85|303.85|305.85|303.85|1
1725786140000|2024-09-08 09:02:20|305.87|303.87|305.88|303.88|305.88|303.88|305.87|303.87|4
1725786150000|2024-09-08 09:02:30|305.85|303.85|305.85|303.85|305.88|303.88|305.85|303.85|5
1725786160000|2024-09-08 09:02:40|305.84|303.84|305.85|303.85|305.87|303.87|305.84|303.84|4
1725786170000|2024-09-08 09:02:50|305.84|303.84|305.85|303.85|305.87|303.87|305.84|303.84|6
1725786180000|2024-09-08 09:03:00|305.88|303.88|305.88|303.88|305.88|303.88|305.85|303.85|7
1725786190000|2024-09-08 09:03:10|305.89|303.89|305.93|303.93|305.93|303.93|305.89|303.89|3
1725786200000|2024-09-08 09:03:20|305.94|303.94|305.94|303.94|305.97|303.97|305.94|303.94|5
1725786210000|2024-09-08 09:03:30|305.97|303.97|305.96|303.96|305.97|303.97|305.93|303.93|6
1725786220000|2024-09-08 09:03:40|305.93|303.93|306.01|304.01|306.01|304.01|305.93|303.93|5
1725786230000|2024-09-08 09:03:50|306.03|304.03|306.03|304.03|306.11|304.11|306.03|304.03|11
1725786240000|2024-09-08 09:04:00|306.06|304.06|306.06|304.06|306.06|304.06|306.03|304.03|3
1725786250000|2024-09-08 09:04:10|306.07|304.07|306.08|304.08|306.11|304.11|306.07|304.07|6
1725786260000|2024-09-08 09:04:20|306.1|304.1|306.08|304.08|306.12|304.12|306.08|304.08|6
1725786270000|2024-09-08 09:04:30|306.11|304.11|306.11|304.11|306.12|304.12|306.11|304.11|3
1725786280000|2024-09-08 09:04:40|306.12|304.12|306.12|304.12|306.12|304.12|306.11|304.11|7
1725786290000|2024-09-08 09:04:50|306.11|304.11|306.12|304.12|306.12|304.12|306.11|304.11|2
1725786300000|2024-09-08 09:05:00|306.06|304.06|306.03|304.03|306.06|304.06|306.03|304.03|6
1725786310000|2024-09-08 09:05:10|306.01|304.01|305.97|303.97|306.01|304.01|305.95|303.95|12
1725786320000|2024-09-08 09:05:20|305.98|303.98|305.94|303.94|305.98|303.98|305.92|303.92|6
1725786330000|2024-09-08 09:05:30|305.95|303.95|306|304|306|304|305.94|303.94|12
1725786340000|2024-09-08 09:05:40|305.99|303.99|306.01|304.01|306.01|304.01|305.98|303.98|7
1725786360000|2024-09-08 09:06:00|306.02|304.02|306.02|304.02|306.02|304.02|306.02|304.02|1
1725786370000|2024-09-08 09:06:10|306.03|304.03|306|304|306.03|304.03|306|304|4
1725786380000|2024-09-08 09:06:20|305.99|303.99|305.9|303.9|305.99|303.99|305.9|303.9|6
1725786390000|2024-09-08 09:06:30|305.92|303.92|305.91|303.91|305.92|303.92|305.91|303.91|2
1725786400000|2024-09-08 09:06:40|305.89|303.89|305.94|303.94|305.95|303.95|305.89|303.89|8
1725786410000|2024-09-08 09:06:50|305.97|303.97|305.88|303.88|306|304|305.87|303.87|11
1725786420000|2024-09-08 09:07:00|305.87|303.87|305.84|303.84|305.88|303.88|305.83|303.83|7
1725786430000|2024-09-08 09:07:10|305.85|303.85|305.92|303.92|305.92|303.92|305.85|303.85|6
1725786440000|2024-09-08 09:07:20|305.91|303.91|305.83|303.83|305.92|303.92|305.78|303.78|14
1725786450000|2024-09-08 09:07:30|305.84|303.84|305.85|303.85|305.88|303.88|305.83|303.83|17
1725786460000|2024-09-08 09:07:40|305.87|303.87|305.93|303.93|305.93|303.93|305.85|303.85|5
1725786470000|2024-09-08 09:07:50|305.92|303.92|305.93|303.93|305.93|303.93|305.91|303.91|4
1725786480000|2024-09-08 09:08:00|305.94|303.94|305.93|303.93|305.94|303.94|305.93|303.93|2
1725786490000|2024-09-08 09:08:10|305.89|303.89|305.93|303.93|305.93|303.93|305.89|303.89|3
1725786500000|2024-09-08 09:08:20|305.89|303.89|305.83|303.83|305.91|303.91|305.83|303.83|9
1725786520000|2024-09-08 09:08:40|305.85|303.85|305.83|303.83|305.85|303.85|305.83|303.83|2
1725786530000|2024-09-08 09:08:50|305.82|303.82|305.76|303.76|305.82|303.82|305.76|303.76|5
1725786540000|2024-09-08 09:09:00|305.73|303.73|305.73|303.73|305.73|303.73|305.73|303.73|1
1725786550000|2024-09-08 09:09:10|305.7|303.7|305.69|303.69|305.7|303.7|305.69|303.69|4
1725786560000|2024-09-08 09:09:20|305.67|303.67|305.73|303.73|305.73|303.73|305.67|303.67|5
1725786570000|2024-09-08 09:09:30|305.74|303.74|305.74|303.74|305.74|303.74|305.71|303.71|6
1725786580000|2024-09-08 09:09:40|305.73|303.73|305.68|303.68|305.73|303.73|305.67|303.67|8
1725786590000|2024-09-08 09:09:50|305.69|303.69|305.69|303.69|305.69|303.69|305.69|303.69|1
1725786600000|2024-09-08 09:10:00|305.68|303.68|305.63|303.63|305.68|303.68|305.62|303.62|3
1725786620000|2024-09-08 09:10:20|305.62|303.62|305.61|303.61|305.62|303.62|305.61|303.61|2
1725786630000|2024-09-08 09:10:30|305.56|303.56|305.62|303.62|305.62|303.62|305.54|303.54|9
1725786640000|2024-09-08 09:10:40|305.63|303.63|305.68|303.68|305.68|303.68|305.63|303.63|5
1725786660000|2024-09-08 09:11:00|305.67|303.67|305.64|303.64|305.67|303.67|305.64|303.64|2
1725786670000|2024-09-08 09:11:10|305.67|303.67|305.64|303.64|305.67|303.67|305.64|303.64|2
1725786680000|2024-09-08 09:11:20|305.62|303.62|305.62|303.62|305.62|303.62|305.62|303.62|1
1725786700000|2024-09-08 09:11:40|305.63|303.63|305.68|303.68|305.68|303.68|305.63|303.63|4
1725786710000|2024-09-08 09:11:50|305.7|303.7|305.71|303.71|305.71|303.71|305.7|303.7|2
1725786720000|2024-09-08 09:12:00|305.84|303.84|305.85|303.85|305.86|303.86|305.84|303.84|3
1725786730000|2024-09-08 09:12:10|305.86|303.86|305.86|303.86|305.86|303.86|305.86|303.86|1
1725786740000|2024-09-08 09:12:20|305.88|303.88|305.9|303.9|305.9|303.9|305.86|303.86|5
1725786750000|2024-09-08 09:12:30|305.91|303.91|306.49|304.49|306.66|304.66|305.91|303.91|22
1725786760000|2024-09-08 09:12:40|306.5|304.5|306.42|304.42|306.56|304.56|306.37|304.37|16
1725786770000|2024-09-08 09:12:50|306.4|304.4|306.37|304.37|306.42|304.42|306.36|304.36|14
1725786780000|2024-09-08 09:13:00|306.4|304.4|306.37|304.37|306.42|304.42|306.36|304.36|20
1725786790000|2024-09-08 09:13:10|306.34|304.34|306.51|304.51|306.53|304.53|306.34|304.34|18
1725786800000|2024-09-08 09:13:20|306.52|304.52|306.6|304.6|306.65|304.65|306.52|304.52|12
1725786810000|2024-09-08 09:13:30|306.62|304.62|306.49|304.49|306.62|304.62|306.47|304.47|10
1725786820000|2024-09-08 09:13:40|306.5|304.5|306.41|304.41|306.52|304.52|306.4|304.4|14
1725786830000|2024-09-08 09:13:50|306.4|304.4|306.46|304.46|306.46|304.46|306.29|304.29|22
1725786840000|2024-09-08 09:14:00|306.49|304.49|306.68|304.68|306.68|304.68|306.49|304.49|11
1725786850000|2024-09-08 09:14:10|306.66|304.66|306.67|304.67|306.7|304.7|306.66|304.66|15
1725786860000|2024-09-08 09:14:20|306.66|304.66|306.44|304.44|306.66|304.66|306.44|304.44|14
1725786870000|2024-09-08 09:14:30|306.41|304.41|306.4|304.4|306.41|304.41|306.35|304.35|9
1725786880000|2024-09-08 09:14:40|306.42|304.42|306.46|304.46|306.47|304.47|306.41|304.41|11
1725786890000|2024-09-08 09:14:50|306.47|304.47|306.41|304.41|306.49|304.49|306.41|304.41|10
1725786900000|2024-09-08 09:15:00|306.4|304.4|306.39|304.39|306.45|304.45|306.37|304.37|14
1725786910000|2024-09-08 09:15:10|306.41|304.41|306.39|304.39|306.41|304.41|306.37|304.37|12
1725786920000|2024-09-08 09:15:20|306.44|304.44|306.7|304.7|306.7|304.7|306.44|304.44|17
1725786930000|2024-09-08 09:15:30|306.67|304.67|306.62|304.62|306.7|304.7|306.62|304.62|12
1725786940000|2024-09-08 09:15:40|306.64|304.64|306.7|304.7|306.71|304.71|306.63|304.63|14
1725786950000|2024-09-08 09:15:50|306.69|304.69|306.7|304.7|306.7|304.7|306.66|304.66|5
1725786970000|2024-09-08 09:16:10|306.69|304.69|306.65|304.65|306.69|304.69|306.65|304.65|5
1725786980000|2024-09-08 09:16:20|306.58|304.58|306.65|304.65|306.65|304.65|306.58|304.58|4
1725786990000|2024-09-08 09:16:30|306.63|304.63|306.57|304.57|306.63|304.63|306.55|304.55|8
1725787000000|2024-09-08 09:16:40|306.61|304.61|306.59|304.59|306.61|304.61|306.58|304.58|7
1725787010000|2024-09-08 09:16:50|306.6|304.6|306.66|304.66|306.66|304.66|306.57|304.57|12
1725787020000|2024-09-08 09:17:00|306.64|304.64|306.51|304.51|306.64|304.64|306.51|304.51|12
1725787030000|2024-09-08 09:17:10|306.49|304.49|306.48|304.48|306.49|304.49|306.45|304.45|10
1725787040000|2024-09-08 09:17:20|306.51|304.51|306.51|304.51|306.52|304.52|306.49|304.49|7
1725787050000|2024-09-08 09:17:30|306.47|304.47|306.37|304.37|306.47|304.47|306.34|304.34|14
1725787060000|2024-09-08 09:17:40|306.38|304.38|306.28|304.28|306.38|304.38|306.14|304.14|17
1725787070000|2024-09-08 09:17:50|306.31|304.31|306.15|304.15|306.31|304.31|306.15|304.15|12
1725787080000|2024-09-08 09:18:00|306.14|304.14|306.11|304.11|306.14|304.14|306.03|304.03|20
1725787090000|2024-09-08 09:18:10|306.06|304.06|306.02|304.02|306.06|304.06|306.02|304.02|10
1725787100000|2024-09-08 09:18:20|306.03|304.03|306|304|306.03|304.03|305.97|303.97|10
1725787110000|2024-09-08 09:18:30|305.99|303.99|305.88|303.88|306|304|305.88|303.88|8
1725787120000|2024-09-08 09:18:40|305.86|303.86|305.93|303.93|305.93|303.93|305.85|303.85|7
1725787130000|2024-09-08 09:18:50|305.9|303.9|305.93|303.93|305.93|303.93|305.9|303.9|9
1725787140000|2024-09-08 09:19:00|305.94|303.94|305.86|303.86|305.94|303.94|305.86|303.86|8
1725787150000|2024-09-08 09:19:10|305.79|303.79|305.77|303.77|305.86|303.86|305.74|303.74|14
1725787160000|2024-09-08 09:19:20|305.76|303.76|305.74|303.74|305.76|303.76|305.66|303.66|4
1725787170000|2024-09-08 09:19:30|305.73|303.73|305.56|303.56|305.73|303.73|305.55|303.55|14
1725787180000|2024-09-08 09:19:40|305.58|303.58|305.43|303.43|305.58|303.58|305.43|303.43|12
1725787190000|2024-09-08 09:19:50|305.44|303.44|305.3|303.3|305.44|303.44|305.23|303.23|25
1725787200000|2024-09-08 09:20:00|305.31|303.31|305.5|303.5|305.51|303.51|305.29|303.29|24
1725787210000|2024-09-08 09:20:10|305.49|303.49|305.47|303.47|305.56|303.56|305.47|303.47|21
1725787220000|2024-09-08 09:20:20|305.5|303.5|305.53|303.53|305.55|303.55|305.43|303.43|22
1725787230000|2024-09-08 09:20:30|305.54|303.54|305.62|303.62|305.7|303.7|305.53|303.53|17
1725787240000|2024-09-08 09:20:40|305.61|303.61|305.58|303.58|305.61|303.61|305.51|303.51|12
1725787250000|2024-09-08 09:20:50|305.59|303.59|305.69|303.69|305.69|303.69|305.57|303.57|20
1725787260000|2024-09-08 09:21:00|305.7|303.7|305.69|303.69|305.71|303.71|305.69|303.69|3
1725787270000|2024-09-08 09:21:10|305.71|303.71|305.69|303.69|305.71|303.71|305.69|303.69|2
1725787280000|2024-09-08 09:21:20|305.71|303.71|305.69|303.69|305.72|303.72|305.69|303.69|4
1725787290000|2024-09-08 09:21:30|305.73|303.73|305.76|303.76|305.76|303.76|305.73|303.73|6
1725787300000|2024-09-08 09:21:40|305.77|303.77|305.81|303.81|305.84|303.84|305.77|303.77|8
1725787310000|2024-09-08 09:21:50|305.8|303.8|305.85|303.85|305.88|303.88|305.8|303.8|11
1725787320000|2024-09-08 09:22:00|305.82|303.82|305.7|303.7|305.82|303.82|305.7|303.7|10
1725787330000|2024-09-08 09:22:10|305.73|303.73|305.71|303.71|305.76|303.76|305.71|303.71|12
1725787340000|2024-09-08 09:22:20|305.72|303.72|305.74|303.74|305.76|303.76|305.72|303.72|9
1725787350000|2024-09-08 09:22:30|305.73|303.73|305.7|303.7|305.73|303.73|305.7|303.7|6
1725787360000|2024-09-08 09:22:40|305.73|303.73|305.7|303.7|305.73|303.73|305.7|303.7|6
1725787370000|2024-09-08 09:22:50|305.72|303.72|305.81|303.81|305.81|303.81|305.7|303.7|5
1725787380000|2024-09-08 09:23:00|305.8|303.8|305.84|303.84|305.87|303.87|305.8|303.8|7
1725787390000|2024-09-08 09:23:10|305.87|303.87|305.84|303.84|305.88|303.88|305.84|303.84|6
1725787400000|2024-09-08 09:23:20|305.87|303.87|305.84|303.84|305.87|303.87|305.84|303.84|4
1725787410000|2024-09-08 09:23:30|305.85|303.85|305.84|303.84|305.89|303.89|305.84|303.84|8
1725787420000|2024-09-08 09:23:40|305.86|303.86|305.86|303.86|305.86|303.86|305.84|303.84|3
1725787430000|2024-09-08 09:23:50|305.88|303.88|305.89|303.89|305.89|303.89|305.88|303.88|4
1725787440000|2024-09-08 09:24:00|305.88|303.88|305.84|303.84|305.88|303.88|305.84|303.84|4
1725787460000|2024-09-08 09:24:20|305.83|303.83|305.81|303.81|305.84|303.84|305.8|303.8|4
1725787470000|2024-09-08 09:24:30|305.82|303.82|305.67|303.67|305.82|303.82|305.67|303.67|9
1725787480000|2024-09-08 09:24:40|305.66|303.66|305.68|303.68|305.68|303.68|305.66|303.66|5
1725787490000|2024-09-08 09:24:50|305.67|303.67|305.62|303.62|305.67|303.67|305.62|303.62|7
1725787500000|2024-09-08 09:25:00|305.65|303.65|305.56|303.56|305.66|303.66|305.54|303.54|9
1725787510000|2024-09-08 09:25:10|305.62|303.62|305.63|303.63|305.63|303.63|305.61|303.61|4
1725787520000|2024-09-08 09:25:20|305.64|303.64|305.64|303.64|305.67|303.67|305.64|303.64|5
1725787530000|2024-09-08 09:25:30|305.66|303.66|305.63|303.63|305.66|303.66|305.63|303.63|3
1725787540000|2024-09-08 09:25:40|305.62|303.62|305.66|303.66|305.66|303.66|305.6|303.6|5
1725787550000|2024-09-08 09:25:50|305.67|303.67|305.54|303.54|305.72|303.72|305.54|303.54|13
1725787560000|2024-09-08 09:26:00|305.55|303.55|305.63|303.63|305.63|303.63|305.54|303.54|10
1725787570000|2024-09-08 09:26:10|305.64|303.64|305.56|303.56|305.64|303.64|305.52|303.52|12
1725787580000|2024-09-08 09:26:20|305.55|303.55|305.52|303.52|305.55|303.55|305.52|303.52|2
1725787590000|2024-09-08 09:26:30|305.53|303.53|305.52|303.52|305.55|303.55|305.52|303.52|6
1725787600000|2024-09-08 09:26:40|305.53|303.53|305.57|303.57|305.57|303.57|305.53|303.53|3
1725787610000|2024-09-08 09:26:50|305.55|303.55|305.61|303.61|305.64|303.64|305.55|303.55|10
1725787620000|2024-09-08 09:27:00|305.62|303.62|305.58|303.58|305.64|303.64|305.58|303.58|9
1725787630000|2024-09-08 09:27:10|305.56|303.56|305.54|303.54|305.56|303.56|305.54|303.54|3
1725787640000|2024-09-08 09:27:20|305.53|303.53|305.53|303.53|305.53|303.53|305.53|303.53|1
1725787650000|2024-09-08 09:27:30|305.54|303.54|305.55|303.55|305.55|303.55|305.54|303.54|4
1725787660000|2024-09-08 09:27:40|305.59|303.59|305.57|303.57|305.59|303.59|305.55|303.55|6
1725787670000|2024-09-08 09:27:50|305.58|303.58|305.56|303.56|305.6|303.6|305.56|303.56|6
1725787680000|2024-09-08 09:28:00|305.57|303.57|305.52|303.52|305.6|303.6|305.52|303.52|8
1725787690000|2024-09-08 09:28:10|305.53|303.53|305.55|303.55|305.56|303.56|305.53|303.53|5
1725787700000|2024-09-08 09:28:20|305.56|303.56|305.58|303.58|305.59|303.59|305.56|303.56|3
1725787710000|2024-09-08 09:28:30|305.56|303.56|305.53|303.53|305.56|303.56|305.52|303.52|6
1725787720000|2024-09-08 09:28:40|305.52|303.52|305.53|303.53|305.54|303.54|305.52|303.52|4
1725787730000|2024-09-08 09:28:50|305.54|303.54|305.73|303.73|305.75|303.75|305.53|303.53|15
1725787740000|2024-09-08 09:29:00|305.74|303.74|305.8|303.8|305.81|303.81|305.74|303.74|13
1725787750000|2024-09-08 09:29:10|305.81|303.81|305.75|303.75|305.82|303.82|305.75|303.75|5
1725787760000|2024-09-08 09:29:20|305.74|303.74|305.67|303.67|305.74|303.74|305.66|303.66|4
1725787770000|2024-09-08 09:29:30|305.69|303.69|305.69|303.69|305.7|303.7|305.69|303.69|3
1725787780000|2024-09-08 09:29:40|305.64|303.64|305.64|303.64|305.64|303.64|305.64|303.64|1
1725787790000|2024-09-08 09:29:50|305.66|303.66|305.67|303.67|305.68|303.68|305.65|303.65|12
1725787800000|2024-09-08 09:30:00|305.68|303.68|305.73|303.73|305.73|303.73|305.68|303.68|10
1725787810000|2024-09-08 09:30:10|305.72|303.72|305.77|303.77|305.79|303.79|305.72|303.72|6
1725787820000|2024-09-08 09:30:20|305.72|303.72|305.74|303.74|305.74|303.74|305.72|303.72|3
1725787840000|2024-09-08 09:30:40|305.73|303.73|305.66|303.66|305.73|303.73|305.66|303.66|4
1725787850000|2024-09-08 09:30:50|305.65|303.65|305.59|303.59|305.65|303.65|305.59|303.59|5
1725787860000|2024-09-08 09:31:00|305.6|303.6|305.63|303.63|305.65|303.65|305.6|303.6|8
1725787870000|2024-09-08 09:31:10|305.64|303.64|305.69|303.69|305.69|303.69|305.64|303.64|3
1725787880000|2024-09-08 09:31:20|305.63|303.63|305.59|303.59|305.63|303.63|305.59|303.59|3
1725787890000|2024-09-08 09:31:30|305.58|303.58|305.46|303.46|305.58|303.58|305.45|303.45|9
1725787900000|2024-09-08 09:31:40|305.45|303.45|305.29|303.29|305.45|303.45|305.29|303.29|11
1725787910000|2024-09-08 09:31:50|305.32|303.32|305.32|303.32|305.33|303.33|305.31|303.31|6
1725787920000|2024-09-08 09:32:00|305.31|303.31|305.32|303.32|305.33|303.33|305.31|303.31|3
1725787930000|2024-09-08 09:32:10|305.35|303.35|305.3|303.3|305.35|303.35|305.3|303.3|3
1725787940000|2024-09-08 09:32:20|305.25|303.25|305.36|303.36|305.36|303.36|305.25|303.25|16
1725787950000|2024-09-08 09:32:30|305.37|303.37|305.37|303.37|305.39|303.39|305.36|303.36|6
1725787960000|2024-09-08 09:32:40|305.36|303.36|305.36|303.36|305.36|303.36|305.35|303.35|3
1725787980000|2024-09-08 09:33:00|305.34|303.34|305.35|303.35|305.36|303.36|305.34|303.34|3
1725787990000|2024-09-08 09:33:10|305.34|303.34|305.34|303.34|305.35|303.35|305.34|303.34|3
1725788000000|2024-09-08 09:33:20|305.33|303.33|305.35|303.35|305.35|303.35|305.32|303.32|3
1725788010000|2024-09-08 09:33:30|305.37|303.37|305.35|303.35|305.37|303.37|305.35|303.35|7
1725788020000|2024-09-08 09:33:40|305.36|303.36|305.35|303.35|305.36|303.36|305.35|303.35|8
1725788040000|2024-09-08 09:34:00|305.36|303.36|305.38|303.38|305.38|303.38|305.35|303.35|8
1725788050000|2024-09-08 09:34:10|305.37|303.37|305.35|303.35|305.37|303.37|305.35|303.35|3
1725788060000|2024-09-08 09:34:20|305.36|303.36|305.36|303.36|305.36|303.36|305.36|303.36|1
1725788080000|2024-09-08 09:34:40|305.35|303.35|305.34|303.34|305.36|303.36|305.34|303.34|4
1725788090000|2024-09-08 09:34:50|305.33|303.33|305.32|303.32|305.35|303.35|305.32|303.32|3
1725788100000|2024-09-08 09:35:00|305.31|303.31|305.27|303.27|305.31|303.31|305.27|303.27|5
1725788110000|2024-09-08 09:35:10|305.32|303.32|305.29|303.29|305.32|303.32|305.26|303.26|9
1725788120000|2024-09-08 09:35:20|305.28|303.28|305.26|303.26|305.31|303.31|305.26|303.26|5
1725788150000|2024-09-08 09:35:50|305.29|303.29|305.31|303.31|305.32|303.32|305.29|303.29|6
1725788160000|2024-09-08 09:36:00|305.34|303.34|305.32|303.32|305.34|303.34|305.32|303.32|3
1725788170000|2024-09-08 09:36:10|305.33|303.33|305.32|303.32|305.33|303.33|305.32|303.32|2
1725788180000|2024-09-08 09:36:20|305.33|303.33|305.35|303.35|305.35|303.35|305.33|303.33|2
1725788190000|2024-09-08 09:36:30|305.38|303.38|305.39|303.39|305.42|303.42|305.38|303.38|5
1725788200000|2024-09-08 09:36:40|305.38|303.38|305.36|303.36|305.38|303.38|305.36|303.36|3
1725788220000|2024-09-08 09:37:00|305.35|303.35|305.35|303.35|305.35|303.35|305.35|303.35|1
1725788240000|2024-09-08 09:37:20|305.36|303.36|305.35|303.35|305.36|303.36|305.34|303.34|4
1725788250000|2024-09-08 09:37:30|305.37|303.37|305.23|303.23|305.37|303.37|305.23|303.23|5
1725788260000|2024-09-08 09:37:40|305.22|303.22|305.19|303.19|305.22|303.22|305.19|303.19|4
1725788270000|2024-09-08 09:37:50|305.21|303.21|305.23|303.23|305.23|303.23|305.19|303.19|7
1725788280000|2024-09-08 09:38:00|305.25|303.25|305.2|303.2|305.3|303.3|305.2|303.2|10
1725788300000|2024-09-08 09:38:20|305.23|303.23|305.2|303.2|305.23|303.23|305.2|303.2|2
1725788310000|2024-09-08 09:38:30|305.21|303.21|305.21|303.21|305.21|303.21|305.21|303.21|1
1725788320000|2024-09-08 09:38:40|305.2|303.2|305.18|303.18|305.2|303.2|305.18|303.18|3
1725788330000|2024-09-08 09:38:50|305.17|303.17|305.16|303.16|305.17|303.17|305.16|303.16|2
1725788340000|2024-09-08 09:39:00|305.15|303.15|305.15|303.15|305.15|303.15|305.15|303.15|1
1725788350000|2024-09-08 09:39:10|305.14|303.14|305.14|303.14|305.14|303.14|305.14|303.14|1
1725788360000|2024-09-08 09:39:20|305.16|303.16|305.13|303.13|305.17|303.17|305.13|303.13|3
1725788370000|2024-09-08 09:39:30|305.15|303.15|305.18|303.18|305.18|303.18|305.15|303.15|3
1725788380000|2024-09-08 09:39:40|305.19|303.19|305.18|303.18|305.19|303.19|305.17|303.17|4
1725788390000|2024-09-08 09:39:50|305.17|303.17|305.16|303.16|305.17|303.17|305.16|303.16|2
1725788400000|2024-09-08 09:40:00|305.17|303.17|305.17|303.17|305.17|303.17|305.17|303.17|1
1725788410000|2024-09-08 09:40:10|305.18|303.18|305.17|303.17|305.18|303.18|305.17|303.17|2
1725788430000|2024-09-08 09:40:30|305.19|303.19|305.22|303.22|305.22|303.22|305.18|303.18|5
1725788440000|2024-09-08 09:40:40|305.25|303.25|305.2|303.2|305.25|303.25|305.19|303.19|10
1725788450000|2024-09-08 09:40:50|305.19|303.19|305.19|303.19|305.19|303.19|305.19|303.19|1
1725788460000|2024-09-08 09:41:00|305.2|303.2|305.19|303.19|305.26|303.26|305.17|303.17|14
1725788470000|2024-09-08 09:41:10|305.18|303.18|305.18|303.18|305.18|303.18|305.18|303.18|1
1725788480000|2024-09-08 09:41:20|305.19|303.19|305.17|303.17|305.19|303.19|305.17|303.17|2
1725788530000|2024-09-08 09:42:10|305.2|303.2|305.21|303.21|305.24|303.24|305.19|303.19|11
1725788540000|2024-09-08 09:42:20|305.17|303.17|305.14|303.14|305.17|303.17|305.14|303.14|3
1725788550000|2024-09-08 09:42:30|305.15|303.15|305.14|303.14|305.15|303.15|305.14|303.14|2
1725788570000|2024-09-08 09:42:50|305.13|303.13|305.17|303.17|305.17|303.17|305.1|303.1|4
1725788580000|2024-09-08 09:43:00|305.16|303.16|305.13|303.13|305.17|303.17|305.13|303.13|5
1725788590000|2024-09-08 09:43:10|305.12|303.12|305.12|303.12|305.12|303.12|305.12|303.12|1
1725788600000|2024-09-08 09:43:20|305.13|303.13|305.16|303.16|305.17|303.17|305.13|303.13|4
1725788630000|2024-09-08 09:43:50|305.17|303.17|305.17|303.17|305.17|303.17|305.17|303.17|1
1725788650000|2024-09-08 09:44:10|305.16|303.16|305.13|303.13|305.16|303.16|305.13|303.13|2
1725788660000|2024-09-08 09:44:20|305.1|303.1|305.1|303.1|305.1|303.1|305.1|303.1|1
1725788670000|2024-09-08 09:44:30|305.12|303.12|305.12|303.12|305.12|303.12|305.12|303.12|1
1725788700000|2024-09-08 09:45:00|305.15|303.15|305.17|303.17|305.18|303.18|305.15|303.15|4
1725788710000|2024-09-08 09:45:10|305.16|303.16|305.13|303.13|305.16|303.16|305.13|303.13|3
1725788720000|2024-09-08 09:45:20|305.12|303.12|305.12|303.12|305.12|303.12|305.11|303.11|3
1725788730000|2024-09-08 09:45:30|305.11|303.11|305.15|303.15|305.15|303.15|304.92|302.92|18
1725788740000|2024-09-08 09:45:40|305.13|303.13|305.06|303.06|305.13|303.13|305.06|303.06|10
1725788750000|2024-09-08 09:45:50|305.05|303.05|305.11|303.11|305.12|303.12|305.04|303.04|12
1725788760000|2024-09-08 09:46:00|305.1|303.1|305.17|303.17|305.25|303.25|305.1|303.1|21
1725788770000|2024-09-08 09:46:10|305.16|303.16|305.17|303.17|305.17|303.17|305.16|303.16|10
1725788780000|2024-09-08 09:46:20|305.16|303.16|305.13|303.13|305.18|303.18|305.12|303.12|18
1725788790000|2024-09-08 09:46:30|305.12|303.12|305.13|303.13|305.13|303.13|305.12|303.12|8
1725788800000|2024-09-08 09:46:40|305.12|303.12|305.13|303.13|305.13|303.13|305.09|303.09|9
1725788810000|2024-09-08 09:46:50|305.09|303.09|305.05|303.05|305.09|303.09|305.05|303.05|2
1725788820000|2024-09-08 09:47:00|305.04|303.04|304.92|302.92|305.04|303.04|304.92|302.92|11
1725788830000|2024-09-08 09:47:10|304.91|302.91|304.82|302.82|304.91|302.91|304.8|302.8|8
1725788840000|2024-09-08 09:47:20|304.87|302.87|304.96|302.96|304.96|302.96|304.87|302.87|8
1725788850000|2024-09-08 09:47:30|304.95|302.95|304.87|302.87|304.96|302.96|304.86|302.86|7
1725788860000|2024-09-08 09:47:40|304.86|302.86|304.86|302.86|304.86|302.86|304.86|302.86|1
1725788870000|2024-09-08 09:47:50|304.85|302.85|304.85|302.85|304.85|302.85|304.85|302.85|1
1725788880000|2024-09-08 09:48:00|304.86|302.86|304.96|302.96|304.96|302.96|304.85|302.85|10
1725788890000|2024-09-08 09:48:10|304.94|302.94|304.87|302.87|304.94|302.94|304.87|302.87|10
1725788900000|2024-09-08 09:48:20|304.86|302.86|304.91|302.91|304.92|302.92|304.83|302.83|14
1725788910000|2024-09-08 09:48:30|304.89|302.89|304.9|302.9|304.9|302.9|304.89|302.89|4
1725788920000|2024-09-08 09:48:40|304.89|302.89|304.9|302.9|304.93|302.93|304.89|302.89|6
1725788930000|2024-09-08 09:48:50|304.87|302.87|304.82|302.82|304.87|302.87|304.77|302.77|9
1725788940000|2024-09-08 09:49:00|304.83|302.83|304.86|302.86|304.86|302.86|304.82|302.82|8
1725788950000|2024-09-08 09:49:10|304.88|302.88|304.9|302.9|304.91|302.91|304.83|302.83|10
1725788960000|2024-09-08 09:49:20|304.89|302.89|304.81|302.81|304.89|302.89|304.81|302.81|7
1725788970000|2024-09-08 09:49:30|304.84|302.84|304.61|302.61|304.88|302.88|304.61|302.61|17
1725788980000|2024-09-08 09:49:40|304.62|302.62|304.57|302.57|304.65|302.65|304.55|302.55|10
1725788990000|2024-09-08 09:49:50|304.58|302.58|304.57|302.57|304.62|302.62|304.56|302.56|13
1725789000000|2024-09-08 09:50:00|304.56|302.56|304.5|302.5|304.56|302.56|304.46|302.46|14
1725789010000|2024-09-08 09:50:10|304.46|302.46|304.33|302.33|304.5|302.5|304.33|302.33|9
1725789020000|2024-09-08 09:50:20|304.34|302.34|304.33|302.33|304.35|302.35|304.25|302.25|16
1725789030000|2024-09-08 09:50:30|304.32|302.32|304.33|302.33|304.33|302.33|304.31|302.31|8
1725789040000|2024-09-08 09:50:40|304.35|302.35|304.36|302.36|304.36|302.36|304.35|302.35|2
1725789050000|2024-09-08 09:50:50|304.37|302.37|304.44|302.44|304.44|302.44|304.37|302.37|5
1725789060000|2024-09-08 09:51:00|304.43|302.43|304.36|302.36|304.43|302.43|304.36|302.36|8
1725789070000|2024-09-08 09:51:10|304.37|302.37|304.42|302.42|304.46|302.46|304.36|302.36|13
1725789080000|2024-09-08 09:51:20|304.43|302.43|304.51|302.51|304.51|302.51|304.43|302.43|7
1725789090000|2024-09-08 09:51:30|304.5|302.5|304.45|302.45|304.51|302.51|304.44|302.44|6
1725789100000|2024-09-08 09:51:40|304.46|302.46|304.46|302.46|304.46|302.46|304.46|302.46|1
1725789110000|2024-09-08 09:51:50|304.49|302.49|304.49|302.49|304.49|302.49|304.46|302.46|8
1725789120000|2024-09-08 09:52:00|304.48|302.48|304.58|302.58|304.58|302.58|304.48|302.48|14
1725789130000|2024-09-08 09:52:10|304.63|302.63|304.56|302.56|304.63|302.63|304.56|302.56|4
1725789140000|2024-09-08 09:52:20|304.55|302.55|304.5|302.5|304.57|302.57|304.5|302.5|8
1725789150000|2024-09-08 09:52:30|304.44|302.44|304.46|302.46|304.49|302.49|304.44|302.44|9
1725789160000|2024-09-08 09:52:40|304.49|302.49|304.46|302.46|304.49|302.49|304.46|302.46|2
1725789170000|2024-09-08 09:52:50|304.45|302.45|304.45|302.45|304.46|302.46|304.45|302.45|9
1725789180000|2024-09-08 09:53:00|304.44|302.44|304.46|302.46|304.46|302.46|304.43|302.43|5
1725789190000|2024-09-08 09:53:10|304.45|302.45|304.4|302.4|304.46|302.46|304.37|302.37|6
1725789200000|2024-09-08 09:53:20|304.39|302.39|304.52|302.52|304.53|302.53|304.37|302.37|13
1725789210000|2024-09-08 09:53:30|304.53|302.53|304.56|302.56|304.57|302.57|304.51|302.51|6
1725789220000|2024-09-08 09:53:40|304.57|302.57|304.57|302.57|304.58|302.58|304.56|302.56|7
1725789230000|2024-09-08 09:53:50|304.6|302.6|304.53|302.53|304.6|302.6|304.53|302.53|8
1725789240000|2024-09-08 09:54:00|304.51|302.51|304.57|302.57|304.64|302.64|304.46|302.46|19
1725789250000|2024-09-08 09:54:10|304.58|302.58|304.57|302.57|304.61|302.61|304.57|302.57|11
1725789260000|2024-09-08 09:54:20|304.58|302.58|304.58|302.58|304.6|302.6|304.57|302.57|9
1725789270000|2024-09-08 09:54:30|304.57|302.57|304.51|302.51|304.57|302.57|304.49|302.49|9
1725789280000|2024-09-08 09:54:40|304.52|302.52|304.5|302.5|304.52|302.52|304.49|302.49|8
1725789290000|2024-09-08 09:54:50|304.51|302.51|304.47|302.47|304.52|302.52|304.47|302.47|14
1725789300000|2024-09-08 09:55:00|304.46|302.46|304.54|302.54|304.55|302.55|304.46|302.46|7
1725789310000|2024-09-08 09:55:10|304.55|302.55|304.57|302.57|304.62|302.62|304.54|302.54|13
1725789320000|2024-09-08 09:55:20|304.58|302.58|304.56|302.56|304.58|302.58|304.53|302.53|6
1725789330000|2024-09-08 09:55:30|304.52|302.52|304.41|302.41|304.52|302.52|304.35|302.35|10
1725789340000|2024-09-08 09:55:40|304.4|302.4|304.36|302.36|304.4|302.4|304.36|302.36|12
1725789350000|2024-09-08 09:55:50|304.35|302.35|304.35|302.35|304.36|302.36|304.35|302.35|7
1725789360000|2024-09-08 09:56:00|304.36|302.36|304.36|302.36|304.36|302.36|304.36|302.36|1
1725789370000|2024-09-08 09:56:10|304.35|302.35|304.34|302.34|304.35|302.35|304.34|302.34|6
1725789380000|2024-09-08 09:56:20|304.32|302.32|304.33|302.33|304.34|302.34|304.32|302.32|6
1725789390000|2024-09-08 09:56:30|304.34|302.34|304.38|302.38|304.39|302.39|304.33|302.33|5
1725789400000|2024-09-08 09:56:40|304.34|302.34|304.35|302.35|304.35|302.35|304.34|302.34|2
1725789410000|2024-09-08 09:56:50|304.36|302.36|304.4|302.4|304.4|302.4|304.36|302.36|2
1725789420000|2024-09-08 09:57:00|304.39|302.39|304.39|302.39|304.4|302.4|304.35|302.35|8
1725789430000|2024-09-08 09:57:10|304.4|302.4|304.37|302.37|304.41|302.41|304.36|302.36|8
1725789440000|2024-09-08 09:57:20|304.36|302.36|304.32|302.32|304.36|302.36|304.32|302.32|3
1725789450000|2024-09-08 09:57:30|304.33|302.33|304.34|302.34|304.34|302.34|304.33|302.33|2
1725789470000|2024-09-08 09:57:50|304.31|302.31|304.34|302.34|304.34|302.34|304.31|302.31|3
1725789480000|2024-09-08 09:58:00|304.35|302.35|304.38|302.38|304.43|302.43|304.35|302.35|14
1725789490000|2024-09-08 09:58:10|304.37|302.37|304.38|302.38|304.38|302.38|304.37|302.37|4
1725789500000|2024-09-08 09:58:20|304.41|302.41|304.4|302.4|304.41|302.41|304.39|302.39|4
1725789510000|2024-09-08 09:58:30|304.39|302.39|304.42|302.42|304.42|302.42|304.39|302.39|4
1725789520000|2024-09-08 09:58:40|304.43|302.43|304.42|302.42|304.43|302.43|304.41|302.41|4
1725789530000|2024-09-08 09:58:50|304.41|302.41|304.34|302.34|304.41|302.41|304.32|302.32|6
1725789550000|2024-09-08 09:59:10|304.32|302.32|304.14|302.14|304.32|302.32|304.14|302.14|9
1725789560000|2024-09-08 09:59:20|304.15|302.15|304.15|302.15|304.15|302.15|304.13|302.13|11
1725789580000|2024-09-08 09:59:40|304.14|302.14|304.14|302.14|304.14|302.14|304.11|302.11|3
1725789590000|2024-09-08 09:59:50|304.13|302.13|304.03|302.03|304.13|302.13|304.03|302.03|7
1725789600000|2024-09-08 10:00:00|304.05|302.05|304.11|302.11|304.13|302.13|304.01|302.01|17
1725789610000|2024-09-08 10:00:10|304.13|302.13|304.27|302.27|304.28|302.28|304.11|302.11|16
1725789620000|2024-09-08 10:00:20|304.28|302.28|304.3|302.3|304.32|302.32|304.27|302.27|9
1725789630000|2024-09-08 10:00:30|304.32|302.32|304.35|302.35|304.4|302.4|304.3|302.3|8
1725789640000|2024-09-08 10:00:40|304.33|302.33|304.35|302.35|304.35|302.35|304.33|302.33|2
1725789650000|2024-09-08 10:00:50|304.37|302.37|304.32|302.32|304.43|302.43|304.32|302.32|9
1725789660000|2024-09-08 10:01:00|304.31|302.31|304.3|302.3|304.31|302.31|304.27|302.27|8
1725789670000|2024-09-08 10:01:10|304.31|302.31|304.27|302.27|304.31|302.31|304.26|302.26|6
1725789680000|2024-09-08 10:01:20|304.26|302.26|304.22|302.22|304.26|302.26|304.22|302.22|3
1725789690000|2024-09-08 10:01:30|304.23|302.23|304.38|302.38|304.41|302.41|304.23|302.23|12
1725789700000|2024-09-08 10:01:40|304.39|302.39|304.39|302.39|304.39|302.39|304.39|302.39|1
1725789710000|2024-09-08 10:01:50|304.41|302.41|304.49|302.49|304.49|302.49|304.41|302.41|5
1725789720000|2024-09-08 10:02:00|304.45|302.45|304.49|302.49|304.49|302.49|304.45|302.45|3
1725789730000|2024-09-08 10:02:10|304.5|302.5|304.46|302.46|304.5|302.5|304.45|302.45|4
1725789770000|2024-09-08 10:02:50|304.47|302.47|304.45|302.45|304.49|302.49|304.45|302.45|4
1725789780000|2024-09-08 10:03:00|304.46|302.46|304.49|302.49|304.49|302.49|304.46|302.46|3
1725789790000|2024-09-08 10:03:10|304.5|302.5|304.51|302.51|304.54|302.54|304.5|302.5|8
1725789810000|2024-09-08 10:03:30|304.5|302.5|304.5|302.5|304.5|302.5|304.5|302.5|1
1725789820000|2024-09-08 10:03:40|304.49|302.49|304.5|302.5|304.5|302.5|304.49|302.49|4
1725789830000|2024-09-08 10:03:50|304.49|302.49|304.44|302.44|304.5|302.5|304.44|302.44|6
1725789840000|2024-09-08 10:04:00|304.45|302.45|304.5|302.5|304.5|302.5|304.45|302.45|6
1725789880000|2024-09-08 10:04:40|304.51|302.51|304.51|302.51|304.51|302.51|304.51|302.51|1
1725789900000|2024-09-08 10:05:00|304.54|302.54|304.53|302.53|304.56|302.56|304.53|302.53|4
1725789910000|2024-09-08 10:05:10|304.56|302.56|304.54|302.54|304.56|302.56|304.54|302.54|2
1725789920000|2024-09-08 10:05:20|304.55|302.55|304.52|302.52|304.55|302.55|304.52|302.52|2
1725789930000|2024-09-08 10:05:30|304.55|302.55|304.55|302.55|304.55|302.55|304.55|302.55|1
1725789950000|2024-09-08 10:05:50|304.56|302.56|304.56|302.56|304.56|302.56|304.56|302.56|1
1725789960000|2024-09-08 10:06:00|304.59|302.59|304.71|302.71|304.71|302.71|304.57|302.57|8
1725789970000|2024-09-08 10:06:10|304.73|302.73|304.69|302.69|304.74|302.74|304.69|302.69|4
1725789980000|2024-09-08 10:06:20|304.7|302.7|304.74|302.74|304.74|302.74|304.69|302.69|5
1725790010000|2024-09-08 10:06:50|304.73|302.73|304.74|302.74|304.74|302.74|304.73|302.73|2
1725790020000|2024-09-08 10:07:00|304.69|302.69|304.69|302.69|304.69|302.69|304.69|302.69|1
1725790050000|2024-09-08 10:07:30|304.71|302.71|304.69|302.69|304.73|302.73|304.69|302.69|4
1725790070000|2024-09-08 10:07:50|304.67|302.67|304.65|302.65|304.67|302.67|304.59|302.59|10
1725790080000|2024-09-08 10:08:00|304.66|302.66|304.69|302.69|304.69|302.69|304.65|302.65|7
1725790090000|2024-09-08 10:08:10|304.7|302.7|304.71|302.71|304.71|302.71|304.7|302.7|2
1725790100000|2024-09-08 10:08:20|304.73|302.73|304.65|302.65|304.73|302.73|304.65|302.65|10
1725790110000|2024-09-08 10:08:30|304.64|302.64|304.64|302.64|304.64|302.64|304.64|302.64|1
1725790120000|2024-09-08 10:08:40|304.62|302.62|304.5|302.5|304.62|302.62|304.5|302.5|7
1725790130000|2024-09-08 10:08:50|304.48|302.48|304.57|302.57|304.57|302.57|304.48|302.48|6
1725790140000|2024-09-08 10:09:00|304.6|302.6|304.61|302.61|304.61|302.61|304.58|302.58|5
1725790150000|2024-09-08 10:09:10|304.62|302.62|304.68|302.68|304.68|302.68|304.62|302.62|14
1725790160000|2024-09-08 10:09:20|304.7|302.7|304.7|302.7|304.72|302.72|304.7|302.7|3
1725790170000|2024-09-08 10:09:30|304.72|302.72|304.74|302.74|304.74|302.74|304.71|302.71|3
1725790180000|2024-09-08 10:09:40|304.73|302.73|304.71|302.71|304.73|302.73|304.71|302.71|4
1725790200000|2024-09-08 10:10:00|304.69|302.69|304.69|302.69|304.69|302.69|304.69|302.69|1
1725790220000|2024-09-08 10:10:20|304.68|302.68|304.64|302.64|304.68|302.68|304.64|302.64|3
1725790240000|2024-09-08 10:10:40|304.66|302.66|304.69|302.69|304.69|302.69|304.65|302.65|6
1725790250000|2024-09-08 10:10:50|304.7|302.7|304.7|302.7|304.7|302.7|304.7|302.7|1
1725790290000|2024-09-08 10:11:30|304.73|302.73|304.73|302.73|304.73|302.73|304.73|302.73|1
1725790300000|2024-09-08 10:11:40|304.74|302.74|304.78|302.78|304.78|302.78|304.74|302.74|5
1725790310000|2024-09-08 10:11:50|304.8|302.8|304.88|302.88|304.88|302.88|304.8|302.8|5
1725790320000|2024-09-08 10:12:00|304.96|302.96|304.96|302.96|305|303|304.96|302.96|5
1725790340000|2024-09-08 10:12:20|304.99|302.99|304.96|302.96|304.99|302.99|304.96|302.96|2
1725790350000|2024-09-08 10:12:30|305|303|304.96|302.96|305|303|304.93|302.93|7
1725790360000|2024-09-08 10:12:40|304.93|302.93|304.93|302.93|304.93|302.93|304.93|302.93|1
1725790370000|2024-09-08 10:12:50|304.96|302.96|304.96|302.96|304.96|302.96|304.96|302.96|1
1725790400000|2024-09-08 10:13:20|304.94|302.94|304.94|302.94|304.94|302.94|304.94|302.94|1
1725790440000|2024-09-08 10:14:00|304.91|302.91|304.91|302.91|304.91|302.91|304.91|302.91|1
1725790450000|2024-09-08 10:14:10|304.88|302.88|304.88|302.88|304.88|302.88|304.88|302.88|1
1725790460000|2024-09-08 10:14:20|304.87|302.87|304.9|302.9|304.9|302.9|304.87|302.87|3
1725790470000|2024-09-08 10:14:30|304.91|302.91|304.91|302.91|304.91|302.91|304.91|302.91|1
1725790480000|2024-09-08 10:14:40|304.89|302.89|304.87|302.87|304.89|302.89|304.87|302.87|5
1725790490000|2024-09-08 10:14:50|304.88|302.88|304.87|302.87|304.88|302.88|304.87|302.87|4
1725790500000|2024-09-08 10:15:00|304.88|302.88|304.74|302.74|304.88|302.88|304.74|302.74|7
1725790510000|2024-09-08 10:15:10|304.72|302.72|304.74|302.74|304.74|302.74|304.72|302.72|2
1725790520000|2024-09-08 10:15:20|304.75|302.75|304.74|302.74|304.76|302.76|304.74|302.74|7
1725790530000|2024-09-08 10:15:30|304.73|302.73|304.69|302.69|304.73|302.73|304.69|302.69|3
1725790540000|2024-09-08 10:15:40|304.59|302.59|304.56|302.56|304.6|302.6|304.56|302.56|5
1725790550000|2024-09-08 10:15:50|304.54|302.54|304.54|302.54|304.54|302.54|304.54|302.54|1
1725790560000|2024-09-08 10:16:00|304.56|302.56|304.6|302.6|304.62|302.62|304.56|302.56|5
1725790570000|2024-09-08 10:16:10|304.63|302.63|304.62|302.62|304.63|302.63|304.61|302.61|10
1725790580000|2024-09-08 10:16:20|304.61|302.61|304.57|302.57|304.63|302.63|304.57|302.57|8
1725790590000|2024-09-08 10:16:30|304.59|302.59|304.57|302.57|304.59|302.59|304.57|302.57|2
1725790610000|2024-09-08 10:16:50|304.53|302.53|304.53|302.53|304.57|302.57|304.53|302.53|5
1725790620000|2024-09-08 10:17:00|304.56|302.56|304.55|302.55|304.57|302.57|304.55|302.55|4
1725790630000|2024-09-08 10:17:10|304.56|302.56|304.56|302.56|304.56|302.56|304.56|302.56|1
1725790640000|2024-09-08 10:17:20|304.55|302.55|304.57|302.57|304.57|302.57|304.54|302.54|4
1725790660000|2024-09-08 10:17:40|304.53|302.53|304.5|302.5|304.53|302.53|304.5|302.5|2
1725790670000|2024-09-08 10:17:50|304.51|302.51|304.5|302.5|304.51|302.51|304.5|302.5|2
1725790680000|2024-09-08 10:18:00|304.51|302.51|304.51|302.51|304.51|302.51|304.51|302.51|1
1725790690000|2024-09-08 10:18:10|304.52|302.52|304.58|302.58|304.58|302.58|304.52|302.52|10
1725790700000|2024-09-08 10:18:20|304.57|302.57|304.55|302.55|304.57|302.57|304.55|302.55|3
1725790730000|2024-09-08 10:18:50|304.53|302.53|304.53|302.53|304.56|302.56|304.53|302.53|3
1725790740000|2024-09-08 10:19:00|304.54|302.54|304.56|302.56|304.56|302.56|304.54|302.54|3
1725790750000|2024-09-08 10:19:10|304.55|302.55|304.53|302.53|304.55|302.55|304.5|302.5|12
1725790760000|2024-09-08 10:19:20|304.54|302.54|304.56|302.56|304.58|302.58|304.54|302.54|11
1725790770000|2024-09-08 10:19:30|304.58|302.58|304.61|302.61|304.62|302.62|304.57|302.57|9
1725790780000|2024-09-08 10:19:40|304.62|302.62|304.66|302.66|304.68|302.68|304.61|302.61|10
1725790790000|2024-09-08 10:19:50|304.64|302.64|304.65|302.65|304.66|302.66|304.63|302.63|4
1725790810000|2024-09-08 10:20:10|304.62|302.62|304.62|302.62|304.62|302.62|304.62|302.62|1
1725790820000|2024-09-08 10:20:20|304.61|302.61|304.62|302.62|304.62|302.62|304.61|302.61|2
1725790830000|2024-09-08 10:20:30|304.65|302.65|304.66|302.66|304.66|302.66|304.65|302.65|2
1725790840000|2024-09-08 10:20:40|304.67|302.67|304.63|302.63|304.67|302.67|304.63|302.63|2
1725790850000|2024-09-08 10:20:50|304.65|302.65|304.64|302.64|304.66|302.66|304.64|302.64|3
1725790860000|2024-09-08 10:21:00|304.62|302.62|304.62|302.62|304.62|302.62|304.62|302.62|1
1725790880000|2024-09-08 10:21:20|304.64|302.64|304.62|302.62|304.64|302.64|304.62|302.62|2
1725790890000|2024-09-08 10:21:30|304.65|302.65|304.67|302.67|304.67|302.67|304.65|302.65|5
1725790900000|2024-09-08 10:21:40|304.71|302.71|304.8|302.8|304.8|302.8|304.71|302.71|4
1725790910000|2024-09-08 10:21:50|304.81|302.81|304.88|302.88|304.88|302.88|304.81|302.81|9
1725790920000|2024-09-08 10:22:00|304.87|302.87|304.83|302.83|304.87|302.87|304.83|302.83|3
1725790940000|2024-09-08 10:22:20|304.82|302.82|304.8|302.8|304.82|302.82|304.8|302.8|2
1725790950000|2024-09-08 10:22:30|304.81|302.81|304.8|302.8|304.81|302.81|304.8|302.8|2
1725790970000|2024-09-08 10:22:50|304.79|302.79|304.74|302.74|304.79|302.79|304.74|302.74|3
1725790980000|2024-09-08 10:23:00|304.73|302.73|304.66|302.66|304.73|302.73|304.64|302.64|3
1725790990000|2024-09-08 10:23:10|304.63|302.63|304.62|302.62|304.63|302.63|304.62|302.62|2
1725791010000|2024-09-08 10:23:30|304.64|302.64|304.62|302.62|304.64|302.64|304.62|302.62|2
1725791020000|2024-09-08 10:23:40|304.65|302.65|304.71|302.71|304.71|302.71|304.62|302.62|5
1725791030000|2024-09-08 10:23:50|304.72|302.72|304.7|302.7|304.72|302.72|304.7|302.7|5
1725791040000|2024-09-08 10:24:00|304.69|302.69|304.68|302.68|304.69|302.69|304.68|302.68|2
1725791070000|2024-09-08 10:24:30|304.66|302.66|304.65|302.65|304.66|302.66|304.65|302.65|2
1725791080000|2024-09-08 10:24:40|304.64|302.64|304.65|302.65|304.67|302.67|304.64|302.64|3
1725791100000|2024-09-08 10:25:00|304.63|302.63|304.65|302.65|304.65|302.65|304.63|302.63|2
1725791110000|2024-09-08 10:25:10|304.66|302.66|304.64|302.64|304.71|302.71|304.64|302.64|8
1725791120000|2024-09-08 10:25:20|304.62|302.62|304.7|302.7|304.71|302.71|304.62|302.62|12
1725791130000|2024-09-08 10:25:30|304.68|302.68|304.64|302.64|304.7|302.7|304.64|302.64|11
1725791150000|2024-09-08 10:25:50|304.62|302.62|304.62|302.62|304.62|302.62|304.62|302.62|1
1725791160000|2024-09-08 10:26:00|304.64|302.64|304.66|302.66|304.67|302.67|304.64|302.64|7
1725791170000|2024-09-08 10:26:10|304.69|302.69|304.68|302.68|304.71|302.71|304.68|302.68|7
1725791180000|2024-09-08 10:26:20|304.67|302.67|304.8|302.8|304.8|302.8|304.67|302.67|7
1725791190000|2024-09-08 10:26:30|304.82|302.82|304.83|302.83|304.83|302.83|304.82|302.82|2
1725791200000|2024-09-08 10:26:40|304.82|302.82|304.83|302.83|304.83|302.83|304.82|302.82|6
1725791210000|2024-09-08 10:26:50|304.82|302.82|304.83|302.83|304.83|302.83|304.82|302.82|8
1725791220000|2024-09-08 10:27:00|304.82|302.82|304.79|302.79|304.82|302.82|304.79|302.79|7
1725791230000|2024-09-08 10:27:10|304.81|302.81|304.83|302.83|304.83|302.83|304.81|302.81|3
1725791260000|2024-09-08 10:27:40|304.85|302.85|304.87|302.87|304.87|302.87|304.85|302.85|2
1725791270000|2024-09-08 10:27:50|304.85|302.85|304.83|302.83|304.85|302.85|304.83|302.83|2
1725791280000|2024-09-08 10:28:00|304.84|302.84|304.86|302.86|304.86|302.86|304.84|302.84|2
1725791290000|2024-09-08 10:28:10|304.87|302.87|304.87|302.87|304.87|302.87|304.87|302.87|1
1725791310000|2024-09-08 10:28:30|304.89|302.89|304.99|302.99|305|303|304.89|302.89|8
1725791320000|2024-09-08 10:28:40|305|303|305|303|305|303|305|303|1
1725791340000|2024-09-08 10:29:00|305.01|303.01|305.01|303.01|305.04|303.04|305.01|303.01|3
1725791390000|2024-09-08 10:29:50|304.99|302.99|304.96|302.96|305.01|303.01|304.96|302.96|4
1725791420000|2024-09-08 10:30:20|304.98|302.98|305.01|303.01|305.03|303.03|304.96|302.96|6
1725791430000|2024-09-08 10:30:30|305.03|303.03|305.01|303.01|305.03|303.03|305.01|303.01|2
1725791440000|2024-09-08 10:30:40|304.96|302.96|304.84|302.84|304.96|302.96|304.84|302.84|5
1725791450000|2024-09-08 10:30:50|304.82|302.82|304.81|302.81|304.82|302.82|304.74|302.74|7
1725791460000|2024-09-08 10:31:00|304.77|302.77|304.75|302.75|304.81|302.81|304.73|302.73|6
1725791480000|2024-09-08 10:31:20|304.78|302.78|304.8|302.8|304.8|302.8|304.78|302.78|2
1725791490000|2024-09-08 10:31:30|304.83|302.83|304.85|302.85|304.85|302.85|304.82|302.82|6
1725791500000|2024-09-08 10:31:40|304.82|302.82|304.82|302.82|304.82|302.82|304.82|302.82|1
1725791510000|2024-09-08 10:31:50|304.81|302.81|304.81|302.81|304.81|302.81|304.81|302.81|1
1725791530000|2024-09-08 10:32:10|304.78|302.78|304.77|302.77|304.81|302.81|304.77|302.77|4
1725791540000|2024-09-08 10:32:20|304.7|302.7|304.69|302.69|304.7|302.7|304.67|302.67|3
1725791550000|2024-09-08 10:32:30|304.67|302.67|304.63|302.63|304.67|302.67|304.63|302.63|4
1725791560000|2024-09-08 10:32:40|304.62|302.62|304.6|302.6|304.62|302.62|304.6|302.6|3
1725791570000|2024-09-08 10:32:50|304.59|302.59|304.62|302.62|304.62|302.62|304.59|302.59|3
1725791580000|2024-09-08 10:33:00|304.63|302.63|304.66|302.66|304.7|302.7|304.63|302.63|7
1725791600000|2024-09-08 10:33:20|304.65|302.65|304.62|302.62|304.65|302.65|304.62|302.62|3
1725791620000|2024-09-08 10:33:40|304.63|302.63|304.64|302.64|304.64|302.64|304.63|302.63|2
1725791630000|2024-09-08 10:33:50|304.63|302.63|304.63|302.63|304.63|302.63|304.62|302.62|3
1725791640000|2024-09-08 10:34:00|304.64|302.64|304.76|302.76|304.76|302.76|304.64|302.64|8
1725791650000|2024-09-08 10:34:10|304.77|302.77|304.78|302.78|304.79|302.79|304.76|302.76|10
1725791660000|2024-09-08 10:34:20|304.79|302.79|304.79|302.79|304.81|302.81|304.79|302.79|3
1725791670000|2024-09-08 10:34:30|304.81|302.81|304.84|302.84|304.84|302.84|304.81|302.81|3
1725791680000|2024-09-08 10:34:40|304.85|302.85|304.84|302.84|304.85|302.85|304.84|302.84|2
1725791690000|2024-09-08 10:34:50|304.83|302.83|304.82|302.82|304.84|302.84|304.82|302.82|5
1725791700000|2024-09-08 10:35:00|304.83|302.83|304.81|302.81|304.83|302.83|304.8|302.8|5
1725791720000|2024-09-08 10:35:20|304.83|302.83|304.85|302.85|304.86|302.86|304.83|302.83|6
1725791740000|2024-09-08 10:35:40|304.83|302.83|304.83|302.83|304.83|302.83|304.83|302.83|1
1725791770000|2024-09-08 10:36:10|304.77|302.77|304.64|302.64|304.77|302.77|304.64|302.64|3
1725791780000|2024-09-08 10:36:20|304.62|302.62|304.61|302.61|304.62|302.62|304.61|302.61|2
1725791850000|2024-09-08 10:37:30|304.64|302.64|304.74|302.74|304.74|302.74|304.64|302.64|7
1725791860000|2024-09-08 10:37:40|304.76|302.76|304.73|302.73|304.76|302.76|304.73|302.73|2
1725791900000|2024-09-08 10:38:20|304.71|302.71|304.69|302.69|304.73|302.73|304.68|302.68|7
1725791910000|2024-09-08 10:38:30|304.72|302.72|304.63|302.63|304.73|302.73|304.63|302.63|7
1725791930000|2024-09-08 10:38:50|304.64|302.64|304.67|302.67|304.67|302.67|304.64|302.64|4
1725791950000|2024-09-08 10:39:10|304.66|302.66|304.64|302.64|304.66|302.66|304.64|302.64|2
1725791960000|2024-09-08 10:39:20|304.63|302.63|304.64|302.64|304.64|302.64|304.62|302.62|3
1725791970000|2024-09-08 10:39:30|304.63|302.63|304.59|302.59|304.63|302.63|304.57|302.57|5
1725791980000|2024-09-08 10:39:40|304.6|302.6|304.59|302.59|304.6|302.6|304.59|302.59|2
1725792000000|2024-09-08 10:40:00|304.6|302.6|304.65|302.65|304.65|302.65|304.6|302.6|4
1725792010000|2024-09-08 10:40:10|304.64|302.64|304.62|302.62|304.66|302.66|304.62|302.62|4
1725792020000|2024-09-08 10:40:20|304.6|302.6|304.6|302.6|304.6|302.6|304.6|302.6|1
1725792030000|2024-09-08 10:40:30|304.62|302.62|304.63|302.63|304.63|302.63|304.62|302.62|2
1725792040000|2024-09-08 10:40:40|304.62|302.62|304.68|302.68|304.68|302.68|304.6|302.6|7
1725792050000|2024-09-08 10:40:50|304.67|302.67|304.7|302.7|304.76|302.76|304.67|302.67|19
1725792060000|2024-09-08 10:41:00|304.73|302.73|304.74|302.74|304.74|302.74|304.71|302.71|5
1725792070000|2024-09-08 10:41:10|304.75|302.75|304.71|302.71|304.75|302.75|304.71|302.71|8
1725792080000|2024-09-08 10:41:20|304.72|302.72|304.73|302.73|304.74|302.74|304.72|302.72|3
1725792090000|2024-09-08 10:41:30|304.75|302.75|304.78|302.78|304.79|302.79|304.75|302.75|6
1725792100000|2024-09-08 10:41:40|304.8|302.8|304.78|302.78|304.8|302.8|304.78|302.78|2
1725792110000|2024-09-08 10:41:50|304.8|302.8|304.79|302.79|304.81|302.81|304.79|302.79|3
1725792120000|2024-09-08 10:42:00|304.78|302.78|304.76|302.76|304.78|302.78|304.73|302.73|11
1725792130000|2024-09-08 10:42:10|304.75|302.75|304.74|302.74|304.75|302.75|304.74|302.74|2
1725792140000|2024-09-08 10:42:20|304.73|302.73|304.74|302.74|304.74|302.74|304.72|302.72|5
1725792150000|2024-09-08 10:42:30|304.72|302.72|304.69|302.69|304.72|302.72|304.69|302.69|3
1725792160000|2024-09-08 10:42:40|304.72|302.72|304.71|302.71|304.72|302.72|304.71|302.71|2
1725792170000|2024-09-08 10:42:50|304.72|302.72|304.72|302.72|304.72|302.72|304.72|302.72|1
1725792190000|2024-09-08 10:43:10|304.68|302.68|304.72|302.72|304.72|302.72|304.68|302.68|2
1725792210000|2024-09-08 10:43:30|304.75|302.75|304.74|302.74|304.75|302.75|304.74|302.74|2
1725792220000|2024-09-08 10:43:40|304.75|302.75|304.74|302.74|304.75|302.75|304.74|302.74|2
1725792230000|2024-09-08 10:43:50|304.73|302.73|304.69|302.69|304.73|302.73|304.69|302.69|3
1725792250000|2024-09-08 10:44:10|304.68|302.68|304.68|302.68|304.68|302.68|304.68|302.68|1
1725792260000|2024-09-08 10:44:20|304.66|302.66|304.69|302.69|304.7|302.7|304.62|302.62|6
1725792270000|2024-09-08 10:44:30|304.71|302.71|304.77|302.77|304.79|302.79|304.71|302.71|8
1725792280000|2024-09-08 10:44:40|304.78|302.78|304.83|302.83|304.83|302.83|304.78|302.78|3
1725792300000|2024-09-08 10:45:00|304.82|302.82|304.82|302.82|304.82|302.82|304.82|302.82|1
1725792310000|2024-09-08 10:45:10|304.83|302.83|304.83|302.83|304.83|302.83|304.83|302.83|1
1725792340000|2024-09-08 10:45:40|304.82|302.82|304.81|302.81|304.82|302.82|304.81|302.81|2
1725792350000|2024-09-08 10:45:50|304.77|302.77|304.7|302.7|304.77|302.77|304.7|302.7|7
1725792360000|2024-09-08 10:46:00|304.69|302.69|304.69|302.69|304.71|302.71|304.67|302.67|6
1725792370000|2024-09-08 10:46:10|304.71|302.71|304.69|302.69|304.71|302.71|304.69|302.69|3
1725792380000|2024-09-08 10:46:20|304.68|302.68|304.62|302.62|304.71|302.71|304.62|302.62|5
1725792390000|2024-09-08 10:46:30|304.61|302.61|304.57|302.57|304.61|302.61|304.57|302.57|3
1725792400000|2024-09-08 10:46:40|304.59|302.59|304.59|302.59|304.59|302.59|304.59|302.59|1
1725792410000|2024-09-08 10:46:50|304.6|302.6|304.58|302.58|304.6|302.6|304.58|302.58|3
1725792430000|2024-09-08 10:47:10|304.59|302.59|304.62|302.62|304.62|302.62|304.58|302.58|5
1725792440000|2024-09-08 10:47:20|304.63|302.63|304.64|302.64|304.64|302.64|304.61|302.61|3
1725792460000|2024-09-08 10:47:40|304.63|302.63|304.61|302.61|304.63|302.63|304.61|302.61|2
1725792470000|2024-09-08 10:47:50|304.63|302.63|304.63|302.63|304.63|302.63|304.62|302.62|3
1725792480000|2024-09-08 10:48:00|304.64|302.64|304.76|302.76|304.76|302.76|304.64|302.64|10
1725792490000|2024-09-08 10:48:10|304.77|302.77|304.78|302.78|304.78|302.78|304.77|302.77|2
1725792500000|2024-09-08 10:48:20|304.79|302.79|304.77|302.77|304.79|302.79|304.77|302.77|6
1725792510000|2024-09-08 10:48:30|304.79|302.79|304.78|302.78|304.79|302.79|304.78|302.78|2
1725792540000|2024-09-08 10:49:00|304.79|302.79|304.79|302.79|304.79|302.79|304.77|302.77|3
1725792560000|2024-09-08 10:49:20|304.78|302.78|304.77|302.77|304.78|302.78|304.77|302.77|2
1725792570000|2024-09-08 10:49:30|304.73|302.73|304.73|302.73|304.73|302.73|304.73|302.73|1
1725792580000|2024-09-08 10:49:40|304.75|302.75|304.75|302.75|304.75|302.75|304.75|302.75|1
1725792600000|2024-09-08 10:50:00|304.76|302.76|304.87|302.87|304.87|302.87|304.76|302.76|7
1725792610000|2024-09-08 10:50:10|304.88|302.88|304.88|302.88|304.88|302.88|304.88|302.88|1
1725792630000|2024-09-08 10:50:30|304.9|302.9|304.95|302.95|304.95|302.95|304.9|302.9|5
1725792640000|2024-09-08 10:50:40|304.96|302.96|304.97|302.97|304.99|302.99|304.96|302.96|5
1725792650000|2024-09-08 10:50:50|304.99|302.99|304.97|302.97|304.99|302.99|304.97|302.97|2
1725792680000|2024-09-08 10:51:20|304.96|302.96|304.95|302.95|304.96|302.96|304.95|302.95|2
1725792710000|2024-09-08 10:51:50|304.94|302.94|304.96|302.96|304.96|302.96|304.94|302.94|2
1725792720000|2024-09-08 10:52:00|304.97|302.97|304.96|302.96|304.97|302.97|304.96|302.96|4
1725792730000|2024-09-08 10:52:10|304.97|302.97|304.97|302.97|304.97|302.97|304.97|302.97|1
1725792740000|2024-09-08 10:52:20|304.98|302.98|304.98|302.98|304.98|302.98|304.98|302.98|1
1725792750000|2024-09-08 10:52:30|304.99|302.99|305|303|305|303|304.98|302.98|3
1725792760000|2024-09-08 10:52:40|305.01|303.01|305.01|303.01|305.01|303.01|305|303|5
1725792770000|2024-09-08 10:52:50|305|303|305.01|303.01|305.01|303.01|305|303|4
1725792790000|2024-09-08 10:53:10|305.03|303.03|305.03|303.03|305.03|303.03|305.03|303.03|1
1725792800000|2024-09-08 10:53:20|305.01|303.01|305.02|303.02|305.02|303.02|305.01|303.01|2
1725792810000|2024-09-08 10:53:30|305.03|303.03|305.06|303.06|305.06|303.06|305.01|303.01|4
1725792860000|2024-09-08 10:54:20|305.07|303.07|305.07|303.07|305.07|303.07|305.07|303.07|1
1725792880000|2024-09-08 10:54:40|305.06|303.06|305.07|303.07|305.07|303.07|305.06|303.06|2
1725792900000|2024-09-08 10:55:00|305.05|303.05|305.05|303.05|305.05|303.05|305.05|303.05|1
1725792910000|2024-09-08 10:55:10|305.02|303.02|305.01|303.01|305.02|303.02|305.01|303.01|2
1725792960000|2024-09-08 10:56:00|305|303|305|303|305|303|305|303|1
1725792970000|2024-09-08 10:56:10|304.95|302.95|304.92|302.92|304.95|302.95|304.92|302.92|2
1725792980000|2024-09-08 10:56:20|304.93|302.93|304.95|302.95|304.95|302.95|304.93|302.93|3
1725792990000|2024-09-08 10:56:30|304.94|302.94|304.94|302.94|304.94|302.94|304.94|302.94|1
1725793000000|2024-09-08 10:56:40|304.93|302.93|304.94|302.94|304.94|302.94|304.93|302.93|2
1725793010000|2024-09-08 10:56:50|304.92|302.92|304.92|302.92|304.92|302.92|304.92|302.92|1
1725793020000|2024-09-08 10:57:00|304.94|302.94|304.95|302.95|304.95|302.95|304.94|302.94|2
1725793030000|2024-09-08 10:57:10|304.96|302.96|305.01|303.01|305.01|303.01|304.95|302.95|12
1725793040000|2024-09-08 10:57:20|305|303|305.01|303.01|305.01|303.01|305|303|8
1725793060000|2024-09-08 10:57:40|305|303|305|303|305|303|305|303|1
1725793070000|2024-09-08 10:57:50|305.01|303.01|305.01|303.01|305.01|303.01|305.01|303.01|1
1725793140000|2024-09-08 10:59:00|305.02|303.02|305.02|303.02|305.02|303.02|305.02|303.02|1
1725793180000|2024-09-08 10:59:40|305.01|303.01|305.01|303.01|305.01|303.01|305.01|303.01|1
1725793190000|2024-09-08 10:59:50|305|303|305.01|303.01|305.01|303.01|305|303|2
1725793210000|2024-09-08 11:00:10|305.02|303.02|305.03|303.03|305.03|303.03|305.02|303.02|2
1725793220000|2024-09-08 11:00:20|305.04|303.04|305.06|303.06|305.06|303.06|305.04|303.04|2
1725793240000|2024-09-08 11:00:40|305.07|303.07|305.08|303.08|305.11|303.11|305.07|303.07|5
1725793250000|2024-09-08 11:00:50|305.11|303.11|305.11|303.11|305.11|303.11|305.08|303.08|3
1725793260000|2024-09-08 11:01:00|305.08|303.08|305.06|303.06|305.11|303.11|305.05|303.05|5
1725793270000|2024-09-08 11:01:10|305.07|303.07|305.05|303.05|305.07|303.07|305.05|303.05|2
1725793280000|2024-09-08 11:01:20|305.06|303.06|305.06|303.06|305.06|303.06|305.06|303.06|1
1725793300000|2024-09-08 11:01:40|305.09|303.09|305.09|303.09|305.09|303.09|305.09|303.09|1
1725793310000|2024-09-08 11:01:50|305.06|303.06|305.06|303.06|305.06|303.06|305.03|303.03|3
1725793320000|2024-09-08 11:02:00|305.04|303.04|305.04|303.04|305.04|303.04|305.04|303.04|1
1725793330000|2024-09-08 11:02:10|305.06|303.06|305.13|303.13|305.13|303.13|305.06|303.06|3
1725793350000|2024-09-08 11:02:30|305.11|303.11|305.11|303.11|305.11|303.11|305.11|303.11|1
1725793370000|2024-09-08 11:02:50|305.12|303.12|305.12|303.12|305.12|303.12|305.11|303.11|3
1725793410000|2024-09-08 11:03:30|305.15|303.15|305.15|303.15|305.15|303.15|305.15|303.15|1
1725793420000|2024-09-08 11:03:40|305.17|303.17|305.13|303.13|305.17|303.17|305.12|303.12|4
1725793440000|2024-09-08 11:04:00|305.14|303.14|305.14|303.14|305.14|303.14|305.14|303.14|1
1725793470000|2024-09-08 11:04:30|305.12|303.12|305.12|303.12|305.12|303.12|305.12|303.12|1
1725793490000|2024-09-08 11:04:50|305.09|303.09|305.09|303.09|305.09|303.09|305.09|303.09|1
1725793500000|2024-09-08 11:05:00|305.08|303.08|305.08|303.08|305.08|303.08|305.08|303.08|1
1725793510000|2024-09-08 11:05:10|305.09|303.09|305.09|303.09|305.09|303.09|305.09|303.09|1
1725793520000|2024-09-08 11:05:20|305.1|303.1|305.1|303.1|305.1|303.1|305.1|303.1|1
1725793530000|2024-09-08 11:05:30|305.09|303.09|305.09|303.09|305.09|303.09|305.09|303.09|1
1725793540000|2024-09-08 11:05:40|305.08|303.08|305.07|303.07|305.08|303.08|305.07|303.07|2
1725793550000|2024-09-08 11:05:50|305.09|303.09|304.87|302.87|305.09|303.09|304.81|302.81|7
1725793560000|2024-09-08 11:06:00|304.86|302.86|305.01|303.01|305.01|303.01|304.86|302.86|7
1725793570000|2024-09-08 11:06:10|305.04|303.04|305.07|303.07|305.07|303.07|305.04|303.04|10
1725793580000|2024-09-08 11:06:20|305.06|303.06|305.06|303.06|305.07|303.07|305.06|303.06|7
1725793590000|2024-09-08 11:06:30|305.07|303.07|305.06|303.06|305.07|303.07|305.06|303.06|2
1725793600000|2024-09-08 11:06:40|305.07|303.07|305.09|303.09|305.1|303.1|305.07|303.07|8
1725793640000|2024-09-08 11:07:20|305.1|303.1|305.1|303.1|305.1|303.1|305.1|303.1|1
1725793650000|2024-09-08 11:07:30|305.09|303.09|305.05|303.05|305.09|303.09|305.05|303.05|2
1725793680000|2024-09-08 11:08:00|305.06|303.06|305.05|303.05|305.08|303.08|305.05|303.05|6
1725793700000|2024-09-08 11:08:20|305.03|303.03|305.05|303.05|305.05|303.05|304.98|302.98|7
1725793710000|2024-09-08 11:08:30|305.06|303.06|305.07|303.07|305.08|303.08|305.06|303.06|14
1725793720000|2024-09-08 11:08:40|305.08|303.08|305.12|303.12|305.12|303.12|305.07|303.07|7
1725793730000|2024-09-08 11:08:50|305.1|303.1|305.1|303.1|305.12|303.12|305.1|303.1|5
1725793740000|2024-09-08 11:09:00|305.09|303.09|305.09|303.09|305.09|303.09|305.09|303.09|1
1725793750000|2024-09-08 11:09:10|305.1|303.1|305.1|303.1|305.1|303.1|305.1|303.1|1
1725793760000|2024-09-08 11:09:20|305.11|303.11|305.1|303.1|305.11|303.11|305.1|303.1|2
1725793770000|2024-09-08 11:09:30|305.11|303.11|305.18|303.18|305.18|303.18|305.11|303.11|7
1725793780000|2024-09-08 11:09:40|305.16|303.16|305.18|303.18|305.18|303.18|305.16|303.16|2
1725793790000|2024-09-08 11:09:50|305.19|303.19|305.19|303.19|305.19|303.19|305.19|303.19|1
1725793800000|2024-09-08 11:10:00|305.2|303.2|305.2|303.2|305.2|303.2|305.2|303.2|1
1725793810000|2024-09-08 11:10:10|305.22|303.22|305.23|303.23|305.23|303.23|305.22|303.22|2
1725793820000|2024-09-08 11:10:20|305.26|303.26|305.27|303.27|305.27|303.27|305.26|303.26|2
1725793830000|2024-09-08 11:10:30|305.25|303.25|305.22|303.22|305.25|303.25|305.22|303.22|3
1725793850000|2024-09-08 11:10:50|305.23|303.23|305.22|303.22|305.23|303.23|305.22|303.22|2
1725793880000|2024-09-08 11:11:20|305.26|303.26|305.27|303.27|305.27|303.27|305.26|303.26|2
1725793890000|2024-09-08 11:11:30|305.3|303.3|305.4|303.4|305.41|303.41|305.3|303.3|3
1725793900000|2024-09-08 11:11:40|305.41|303.41|305.63|303.63|305.63|303.63|305.41|303.41|9
1725793910000|2024-09-08 11:11:50|305.64|303.64|305.59|303.59|305.65|303.65|305.58|303.58|6
1725793920000|2024-09-08 11:12:00|305.58|303.58|305.58|303.58|305.58|303.58|305.58|303.58|1
1725793930000|2024-09-08 11:12:10|305.51|303.51|305.37|303.37|305.51|303.51|305.37|303.37|5
1725793940000|2024-09-08 11:12:20|305.38|303.38|305.38|303.38|305.38|303.38|305.37|303.37|3
1725793950000|2024-09-08 11:12:30|305.4|303.4|305.38|303.38|305.4|303.4|305.37|303.37|4
1725793960000|2024-09-08 11:12:40|305.37|303.37|305.37|303.37|305.37|303.37|305.37|303.37|1
1725793970000|2024-09-08 11:12:50|305.29|303.29|305.24|303.24|305.29|303.29|305.24|303.24|2
1725793980000|2024-09-08 11:13:00|305.22|303.22|305.24|303.24|305.28|303.28|305.21|303.21|9
1725793990000|2024-09-08 11:13:10|305.23|303.23|305.22|303.22|305.24|303.24|305.22|303.22|4
1725794000000|2024-09-08 11:13:20|305.21|303.21|305.21|303.21|305.21|303.21|305.17|303.17|3
1725794010000|2024-09-08 11:13:30|305.17|303.17|305.11|303.11|305.17|303.17|305.11|303.11|2
1725794020000|2024-09-08 11:13:40|305.12|303.12|305.09|303.09|305.12|303.12|305.09|303.09|2
1725794040000|2024-09-08 11:14:00|305.07|303.07|305.07|303.07|305.07|303.07|305.07|303.07|1
1725794050000|2024-09-08 11:14:10|305.06|303.06|305.06|303.06|305.06|303.06|305.06|303.06|1
1725794060000|2024-09-08 11:14:20|305.07|303.07|305.09|303.09|305.09|303.09|305.06|303.06|4
1725794070000|2024-09-08 11:14:30|305.12|303.12|305.12|303.12|305.12|303.12|305.07|303.07|17
1725794080000|2024-09-08 11:14:40|305.15|303.15|305.14|303.14|305.15|303.15|305.11|303.11|4
1725794090000|2024-09-08 11:14:50|305.11|303.11|305.07|303.07|305.11|303.11|305.07|303.07|8
1725794100000|2024-09-08 11:15:00|305.04|303.04|305.02|303.02|305.04|303.04|305.02|303.02|2
1725794110000|2024-09-08 11:15:10|305.04|303.04|305.02|303.02|305.04|303.04|305.02|303.02|2
1725794120000|2024-09-08 11:15:20|305.01|303.01|305|303|305.01|303.01|305|303|2
1725794130000|2024-09-08 11:15:30|304.95|302.95|304.85|302.85|304.95|302.95|304.85|302.85|2
1725794140000|2024-09-08 11:15:40|304.83|302.83|304.8|302.8|304.85|302.85|304.8|302.8|6
1725794150000|2024-09-08 11:15:50|304.82|302.82|304.82|302.82|304.82|302.82|304.82|302.82|1
1725794160000|2024-09-08 11:16:00|304.78|302.78|304.8|302.8|304.82|302.82|304.78|302.78|7
1725794170000|2024-09-08 11:16:10|304.82|302.82|304.93|302.93|304.93|302.93|304.8|302.8|8
1725794180000|2024-09-08 11:16:20|304.92|302.92|305.04|303.04|305.06|303.06|304.92|302.92|21
1725794190000|2024-09-08 11:16:30|305.06|303.06|305.05|303.05|305.07|303.07|305.05|303.05|5
1725794200000|2024-09-08 11:16:40|305.04|303.04|305.06|303.06|305.06|303.06|305.04|303.04|6
1725794210000|2024-09-08 11:16:50|305.05|303.05|305.07|303.07|305.07|303.07|305.02|303.02|9
1725794220000|2024-09-08 11:17:00|305.08|303.08|305.11|303.11|305.11|303.11|305.08|303.08|3
1725794230000|2024-09-08 11:17:10|305.12|303.12|305.12|303.12|305.12|303.12|305.1|303.1|3
1725794250000|2024-09-08 11:17:30|305.13|303.13|305.15|303.15|305.17|303.17|305.13|303.13|11
1725794260000|2024-09-08 11:17:40|305.18|303.18|305.21|303.21|305.21|303.21|305.16|303.16|5
1725794270000|2024-09-08 11:17:50|305.22|303.22|305.23|303.23|305.23|303.23|305.22|303.22|2
1725794280000|2024-09-08 11:18:00|305.24|303.24|305.24|303.24|305.24|303.24|305.24|303.24|1
1725794290000|2024-09-08 11:18:10|305.4|303.4|305.44|303.44|305.44|303.44|305.4|303.4|5
1725794310000|2024-09-08 11:18:30|305.41|303.41|305.41|303.41|305.42|303.42|305.41|303.41|3
1725794320000|2024-09-08 11:18:40|305.42|303.42|305.44|303.44|305.44|303.44|305.42|303.42|5
1725794330000|2024-09-08 11:18:50|305.47|303.47|305.5|303.5|305.5|303.5|305.46|303.46|11
1725794340000|2024-09-08 11:19:00|305.49|303.49|305.5|303.5|305.5|303.5|305.49|303.49|2
1725794410000|2024-09-08 11:20:10|305.42|303.42|305.38|303.38|305.42|303.42|305.32|303.32|6
1725794420000|2024-09-08 11:20:20|305.4|303.4|305.41|303.41|305.43|303.43|305.36|303.36|12
1725794430000|2024-09-08 11:20:30|305.43|303.43|305.42|303.42|305.45|303.45|305.42|303.42|8
1725794440000|2024-09-08 11:20:40|305.43|303.43|305.5|303.5|305.5|303.5|305.43|303.43|8
1725794450000|2024-09-08 11:20:50|305.46|303.46|305.45|303.45|305.46|303.46|305.44|303.44|4
1725794460000|2024-09-08 11:21:00|305.42|303.42|305.44|303.44|305.44|303.44|305.42|303.42|2
1725794470000|2024-09-08 11:21:10|305.42|303.42|305.42|303.42|305.42|303.42|305.42|303.42|1
1725794480000|2024-09-08 11:21:20|305.38|303.38|305.38|303.38|305.4|303.4|305.34|303.34|6
1725794490000|2024-09-08 11:21:30|305.39|303.39|305.44|303.44|305.44|303.44|305.39|303.39|13
1725794500000|2024-09-08 11:21:40|305.43|303.43|305.39|303.39|305.44|303.44|305.39|303.39|6
1725794510000|2024-09-08 11:21:50|305.36|303.36|305.36|303.36|305.36|303.36|305.36|303.36|1
1725794520000|2024-09-08 11:22:00|305.34|303.34|305.34|303.34|305.36|303.36|305.32|303.32|7
1725794530000|2024-09-08 11:22:10|305.33|303.33|305.24|303.24|305.33|303.33|305.22|303.22|9
1725794540000|2024-09-08 11:22:20|305.22|303.22|305.16|303.16|305.22|303.22|305.16|303.16|7
1725794570000|2024-09-08 11:22:50|305.18|303.18|305.16|303.16|305.18|303.18|305.16|303.16|2
1725794590000|2024-09-08 11:23:10|305.15|303.15|305.04|303.04|305.15|303.15|305.03|303.03|6
1725794620000|2024-09-08 11:23:40|305.03|303.03|305.04|303.04|305.04|303.04|305.03|303.03|2
1725794650000|2024-09-08 11:24:10|305|303|304.95|302.95|305|303|304.93|302.93|4
1725794660000|2024-09-08 11:24:20|304.93|302.93|304.93|302.93|304.95|302.95|304.93|302.93|5
1725794670000|2024-09-08 11:24:30|304.91|302.91|304.91|302.91|304.91|302.91|304.91|302.91|1
1725794680000|2024-09-08 11:24:40|304.9|302.9|304.83|302.83|304.9|302.9|304.83|302.83|4
1725794690000|2024-09-08 11:24:50|304.78|302.78|304.69|302.69|304.78|302.78|304.69|302.69|2
1725794700000|2024-09-08 11:25:00|304.7|302.7|304.73|302.73|304.75|302.75|304.7|302.7|4
1725794720000|2024-09-08 11:25:20|304.74|302.74|304.74|302.74|304.74|302.74|304.74|302.74|1
1725794730000|2024-09-08 11:25:30|304.75|302.75|304.75|302.75|304.75|302.75|304.75|302.75|1
1725794740000|2024-09-08 11:25:40|304.73|302.73|304.72|302.72|304.73|302.73|304.72|302.72|2
1725794840000|2024-09-08 11:27:20|304.68|302.68|304.66|302.66|304.68|302.68|304.64|302.64|3
1725794850000|2024-09-08 11:27:30|304.64|302.64|304.63|302.63|304.66|302.66|304.63|302.63|5
1725794860000|2024-09-08 11:27:40|304.66|302.66|304.64|302.64|304.66|302.66|304.64|302.64|2
1725794900000|2024-09-08 11:28:20|304.67|302.67|304.67|302.67|304.67|302.67|304.67|302.67|1
1725794910000|2024-09-08 11:28:30|304.66|302.66|304.67|302.67|304.7|302.7|304.66|302.66|4
1725794920000|2024-09-08 11:28:40|304.66|302.66|304.66|302.66|304.67|302.67|304.66|302.66|5
1725794930000|2024-09-08 11:28:50|304.65|302.65|304.62|302.62|304.65|302.65|304.62|302.62|3
1725794940000|2024-09-08 11:29:00|304.59|302.59|304.58|302.58|304.61|302.61|304.58|302.58|3
1725794950000|2024-09-08 11:29:10|304.57|302.57|304.57|302.57|304.57|302.57|304.57|302.57|1
1725794970000|2024-09-08 11:29:30|304.6|302.6|304.6|302.6|304.6|302.6|304.6|302.6|1
1725794980000|2024-09-08 11:29:40|304.59|302.59|304.6|302.6|304.6|302.6|304.59|302.59|2
1725794990000|2024-09-08 11:29:50|304.62|302.62|304.58|302.58|304.65|302.65|304.58|302.58|6
1725795000000|2024-09-08 11:30:00|304.59|302.59|304.57|302.57|304.64|302.64|304.57|302.57|7
1725795010000|2024-09-08 11:30:10|304.56|302.56|304.59|302.59|304.59|302.59|304.56|302.56|4
1725795020000|2024-09-08 11:30:20|304.61|302.61|304.59|302.59|304.61|302.61|304.59|302.59|2
1725795030000|2024-09-08 11:30:30|304.62|302.62|304.59|302.59|304.62|302.62|304.59|302.59|4
1725795040000|2024-09-08 11:30:40|304.62|302.62|304.62|302.62|304.62|302.62|304.62|302.62|1
1725795050000|2024-09-08 11:30:50|304.76|302.76|304.84|302.84|304.84|302.84|304.76|302.76|6
1725795080000|2024-09-08 11:31:20|304.98|302.98|304.99|302.99|304.99|302.99|304.98|302.98|2
1725795120000|2024-09-08 11:32:00|304.95|302.95|304.95|302.95|304.95|302.95|304.94|302.94|3
1725795130000|2024-09-08 11:32:10|304.94|302.94|304.94|302.94|304.97|302.97|304.9|302.9|18
1725795140000|2024-09-08 11:32:20|304.93|302.93|304.93|302.93|304.94|302.94|304.93|302.93|3
1725795150000|2024-09-08 11:32:30|304.92|302.92|304.87|302.87|304.92|302.92|304.85|302.85|12
1725795160000|2024-09-08 11:32:40|304.89|302.89|304.89|302.89|304.91|302.91|304.89|302.89|6
1725795170000|2024-09-08 11:32:50|304.91|302.91|304.91|302.91|304.91|302.91|304.91|302.91|1
1725795180000|2024-09-08 11:33:00|304.89|302.89|304.89|302.89|304.9|302.9|304.89|302.89|3
1725795190000|2024-09-08 11:33:10|304.86|302.86|304.79|302.79|304.86|302.86|304.79|302.79|6
1725795200000|2024-09-08 11:33:20|304.76|302.76|304.75|302.75|304.77|302.77|304.75|302.75|3
1725795210000|2024-09-08 11:33:30|304.74|302.74|304.72|302.72|304.74|302.74|304.7|302.7|7
1725795220000|2024-09-08 11:33:40|304.7|302.7|304.68|302.68|304.7|302.7|304.67|302.67|4
1725795230000|2024-09-08 11:33:50|304.67|302.67|304.68|302.68|304.68|302.68|304.65|302.65|6
1725795240000|2024-09-08 11:34:00|304.8|302.8|304.95|302.95|304.95|302.95|304.8|302.8|5
1725795250000|2024-09-08 11:34:10|304.96|302.96|304.97|302.97|304.98|302.98|304.96|302.96|7
1725795260000|2024-09-08 11:34:20|304.96|302.96|304.97|302.97|304.97|302.97|304.96|302.96|6
1725795280000|2024-09-08 11:34:40|304.96|302.96|304.95|302.95|304.97|302.97|304.95|302.95|4
1725795290000|2024-09-08 11:34:50|304.94|302.94|304.95|302.95|304.95|302.95|304.94|302.94|2
1725795300000|2024-09-08 11:35:00|304.94|302.94|304.87|302.87|304.94|302.94|304.87|302.87|3
1725795310000|2024-09-08 11:35:10|304.86|302.86|304.78|302.78|304.86|302.86|304.74|302.74|14
1725795320000|2024-09-08 11:35:20|304.77|302.77|304.74|302.74|304.77|302.77|304.73|302.73|8
1725795330000|2024-09-08 11:35:30|304.75|302.75|304.74|302.74|304.75|302.75|304.74|302.74|4
1725795340000|2024-09-08 11:35:40|304.75|302.75|304.7|302.7|304.76|302.76|304.7|302.7|8
1725795350000|2024-09-08 11:35:50|304.69|302.69|304.55|302.55|304.69|302.69|304.52|302.52|9
1725795360000|2024-09-08 11:36:00|304.54|302.54|304.46|302.46|304.54|302.54|304.46|302.46|8
1725795370000|2024-09-08 11:36:10|304.45|302.45|304.4|302.4|304.45|302.45|304.38|302.38|8
1725795380000|2024-09-08 11:36:20|304.42|302.42|304.41|302.41|304.42|302.42|304.4|302.4|5
1725795390000|2024-09-08 11:36:30|304.45|302.45|304.41|302.41|304.45|302.45|304.41|302.41|7
1725795400000|2024-09-08 11:36:40|304.4|302.4|304.4|302.4|304.4|302.4|304.4|302.4|1
1725795410000|2024-09-08 11:36:50|304.41|302.41|304.47|302.47|304.47|302.47|304.41|302.41|3
1725795420000|2024-09-08 11:37:00|304.46|302.46|304.46|302.46|304.46|302.46|304.46|302.46|1
1725795430000|2024-09-08 11:37:10|304.45|302.45|304.39|302.39|304.46|302.46|304.39|302.39|5
1725795440000|2024-09-08 11:37:20|304.38|302.38|304.34|302.34|304.38|302.38|304.34|302.34|2
1725795450000|2024-09-08 11:37:30|304.25|302.25|304.27|302.27|304.27|302.27|304.23|302.23|6
1725795460000|2024-09-08 11:37:40|304.26|302.26|304.25|302.25|304.26|302.26|304.23|302.23|9
1725795470000|2024-09-08 11:37:50|304.26|302.26|304.25|302.25|304.26|302.26|304.25|302.25|4
1725795480000|2024-09-08 11:38:00|304.23|302.23|304.24|302.24|304.26|302.26|304.19|302.19|6
1725795510000|2024-09-08 11:38:30|304.25|302.25|304.26|302.26|304.28|302.28|304.25|302.25|4
1725795520000|2024-09-08 11:38:40|304.28|302.28|304.28|302.28|304.28|302.28|304.28|302.28|1
1725795560000|2024-09-08 11:39:20|304.26|302.26|304.19|302.19|304.26|302.26|304.19|302.19|3
1725795570000|2024-09-08 11:39:30|304.18|302.18|304.06|302.06|304.18|302.18|304.06|302.06|9
1725795580000|2024-09-08 11:39:40|304.07|302.07|304.09|302.09|304.09|302.09|304.06|302.06|5
1725795600000|2024-09-08 11:40:00|304.28|302.28|304.24|302.24|304.28|302.28|304.24|302.24|8
1725795610000|2024-09-08 11:40:10|304.23|302.23|304.25|302.25|304.25|302.25|304.23|302.23|8
1725795620000|2024-09-08 11:40:20|304.22|302.22|304.27|302.27|304.27|302.27|304.22|302.22|16
1725795630000|2024-09-08 11:40:30|304.25|302.25|304.24|302.24|304.26|302.26|304.24|302.24|6
1725795640000|2024-09-08 11:40:40|304.23|302.23|304.23|302.23|304.23|302.23|304.22|302.22|3
1725795650000|2024-09-08 11:40:50|304.22|302.22|304.23|302.23|304.23|302.23|304.22|302.22|2
1725795660000|2024-09-08 11:41:00|304.24|302.24|304.21|302.21|304.25|302.25|304.16|302.16|15
1725795670000|2024-09-08 11:41:10|304.22|302.22|304.21|302.21|304.22|302.22|304.21|302.21|2
1725795680000|2024-09-08 11:41:20|304.2|302.2|304.18|302.18|304.2|302.2|304.18|302.18|3
1725795690000|2024-09-08 11:41:30|304.17|302.17|304.17|302.17|304.18|302.18|304.17|302.17|3
1725795700000|2024-09-08 11:41:40|304.16|302.16|304.11|302.11|304.16|302.16|304.11|302.11|2
1725795710000|2024-09-08 11:41:50|304.12|302.12|304.12|302.12|304.12|302.12|304.11|302.11|5
1725795720000|2024-09-08 11:42:00|304.11|302.11|304.13|302.13|304.14|302.14|304.11|302.11|6
1725795730000|2024-09-08 11:42:10|304.17|302.17|304.24|302.24|304.25|302.25|304.17|302.17|9
1725795740000|2024-09-08 11:42:20|304.25|302.25|304.42|302.42|304.44|302.44|304.25|302.25|10
1725795750000|2024-09-08 11:42:30|304.43|302.43|304.47|302.47|304.47|302.47|304.43|302.43|3
1725795850000|2024-09-08 11:44:10|304.5|302.5|304.54|302.54|304.54|302.54|304.5|302.5|4
1725795880000|2024-09-08 11:44:40|304.55|302.55|304.57|302.57|304.57|302.57|304.55|302.55|3
1725795890000|2024-09-08 11:44:50|304.54|302.54|304.54|302.54|304.54|302.54|304.54|302.54|1
1725795900000|2024-09-08 11:45:00|304.53|302.53|304.54|302.54|304.54|302.54|304.53|302.53|2
1725795940000|2024-09-08 11:45:40|304.53|302.53|304.53|302.53|304.54|302.54|304.53|302.53|9
1725795950000|2024-09-08 11:45:50|304.54|302.54|304.53|302.53|304.54|302.54|304.53|302.53|2
1725795960000|2024-09-08 11:46:00|304.56|302.56|304.56|302.56|304.56|302.56|304.56|302.56|1
1725795980000|2024-09-08 11:46:20|304.59|302.59|304.62|302.62|304.62|302.62|304.58|302.58|6
1725795990000|2024-09-08 11:46:30|304.61|302.61|304.64|302.64|304.67|302.67|304.61|302.61|6
1725796000000|2024-09-08 11:46:40|304.66|302.66|304.66|302.66|304.66|302.66|304.66|302.66|1
1725796010000|2024-09-08 11:46:50|304.67|302.67|304.67|302.67|304.7|302.7|304.67|302.67|3
1725796020000|2024-09-08 11:47:00|304.64|302.64|304.67|302.67|304.67|302.67|304.64|302.64|2
1725796030000|2024-09-08 11:47:10|304.64|302.64|304.64|302.64|304.64|302.64|304.64|302.64|1
1725796040000|2024-09-08 11:47:20|304.66|302.66|304.66|302.66|304.66|302.66|304.66|302.66|1
1725796050000|2024-09-08 11:47:30|304.64|302.64|304.64|302.64|304.64|302.64|304.64|302.64|1
1725796060000|2024-09-08 11:47:40|304.59|302.59|304.57|302.57|304.59|302.59|304.56|302.56|3
1725796070000|2024-09-08 11:47:50|304.58|302.58|304.66|302.66|304.66|302.66|304.58|302.58|6
1725796080000|2024-09-08 11:48:00|304.67|302.67|304.75|302.75|304.75|302.75|304.67|302.67|4
1725796090000|2024-09-08 11:48:10|304.76|302.76|304.77|302.77|304.79|302.79|304.76|302.76|11
1725796100000|2024-09-08 11:48:20|304.88|302.88|304.92|302.92|304.92|302.92|304.88|302.88|5
1725796110000|2024-09-08 11:48:30|304.93|302.93|304.91|302.91|304.95|302.95|304.91|302.91|5
1725796120000|2024-09-08 11:48:40|304.92|302.92|304.91|302.91|304.94|302.94|304.91|302.91|4
1725796130000|2024-09-08 11:48:50|304.92|302.92|304.97|302.97|304.97|302.97|304.92|302.92|7
1725796140000|2024-09-08 11:49:00|304.94|302.94|304.96|302.96|304.97|302.97|304.94|302.94|7
1725796160000|2024-09-08 11:49:20|304.97|302.97|304.97|302.97|304.97|302.97|304.97|302.97|1
1725796170000|2024-09-08 11:49:30|304.94|302.94|304.94|302.94|304.94|302.94|304.94|302.94|1
1725796180000|2024-09-08 11:49:40|304.91|302.91|304.85|302.85|304.91|302.91|304.84|302.84|4
1725796190000|2024-09-08 11:49:50|304.86|302.86|304.82|302.82|304.86|302.86|304.82|302.82|3
1725796200000|2024-09-08 11:50:00|304.81|302.81|304.74|302.74|304.81|302.81|304.71|302.71|9
1725796210000|2024-09-08 11:50:10|304.75|302.75|304.75|302.75|304.75|302.75|304.75|302.75|1
1725796230000|2024-09-08 11:50:30|304.74|302.74|304.66|302.66|304.74|302.74|304.66|302.66|7
1725796250000|2024-09-08 11:50:50|304.67|302.67|304.71|302.71|304.71|302.71|304.67|302.67|2
1725796260000|2024-09-08 11:51:00|304.73|302.73|304.72|302.72|304.74|302.74|304.71|302.71|13
1725796270000|2024-09-08 11:51:10|304.71|302.71|304.71|302.71|304.71|302.71|304.71|302.71|1
1725796290000|2024-09-08 11:51:30|304.69|302.69|304.69|302.69|304.69|302.69|304.69|302.69|1
1725796300000|2024-09-08 11:51:40|304.7|302.7|304.62|302.62|304.7|302.7|304.62|302.62|6
1725796310000|2024-09-08 11:51:50|304.59|302.59|304.55|302.55|304.59|302.59|304.52|302.52|6
1725796320000|2024-09-08 11:52:00|304.56|302.56|304.6|302.6|304.6|302.6|304.54|302.54|6
1725796340000|2024-09-08 11:52:20|304.58|302.58|304.55|302.55|304.58|302.58|304.55|302.55|2
1725796350000|2024-09-08 11:52:30|304.54|302.54|304.49|302.49|304.54|302.54|304.49|302.49|4
1725796360000|2024-09-08 11:52:40|304.47|302.47|304.5|302.5|304.5|302.5|304.46|302.46|4
1725796370000|2024-09-08 11:52:50|304.51|302.51|304.52|302.52|304.53|302.53|304.51|302.51|4
1725796380000|2024-09-08 11:53:00|304.51|302.51|304.51|302.51|304.51|302.51|304.51|302.51|1
1725796390000|2024-09-08 11:53:10|304.52|302.52|304.52|302.52|304.52|302.52|304.52|302.52|1
1725796400000|2024-09-08 11:53:20|304.51|302.51|304.44|302.44|304.51|302.51|304.44|302.44|7
1725796420000|2024-09-08 11:53:40|304.4|302.4|304.27|302.27|304.4|302.4|304.23|302.23|10
1725796430000|2024-09-08 11:53:50|304.28|302.28|304.27|302.27|304.28|302.28|304.21|302.21|8
1725796440000|2024-09-08 11:54:00|304.33|302.33|304.35|302.35|304.35|302.35|304.33|302.33|5
1725796450000|2024-09-08 11:54:10|304.34|302.34|304.3|302.3|304.35|302.35|304.3|302.3|11
1725796470000|2024-09-08 11:54:30|304.31|302.31|304.33|302.33|304.33|302.33|304.31|302.31|3
1725796480000|2024-09-08 11:54:40|304.32|302.32|304.37|302.37|304.37|302.37|304.32|302.32|6
1725796500000|2024-09-08 11:55:00|304.34|302.34|304.34|302.34|304.34|302.34|304.34|302.34|1
1725796510000|2024-09-08 11:55:10|304.33|302.33|304.32|302.32|304.34|302.34|304.32|302.32|7
1725796520000|2024-09-08 11:55:20|304.33|302.33|304.33|302.33|304.33|302.33|304.32|302.32|9
1725796540000|2024-09-08 11:55:40|304.32|302.32|304.3|302.3|304.32|302.32|304.3|302.3|3
1725796560000|2024-09-08 11:56:00|304.32|302.32|304.31|302.31|304.32|302.32|304.31|302.31|4
1725796570000|2024-09-08 11:56:10|304.29|302.29|304.27|302.27|304.29|302.29|304.27|302.27|2
1725796580000|2024-09-08 11:56:20|304.25|302.25|304.24|302.24|304.25|302.25|304.23|302.23|3
1725796610000|2024-09-08 11:56:50|304.2|302.2|304.27|302.27|304.27|302.27|304.2|302.2|4
1725796620000|2024-09-08 11:57:00|304.26|302.26|304.28|302.28|304.3|302.3|304.24|302.24|6
1725796630000|2024-09-08 11:57:10|304.3|302.3|304.39|302.39|304.39|302.39|304.3|302.3|6
1725796640000|2024-09-08 11:57:20|304.4|302.4|304.38|302.38|304.4|302.4|304.37|302.37|8
1725796650000|2024-09-08 11:57:30|304.37|302.37|304.37|302.37|304.38|302.38|304.37|302.37|5
1725796670000|2024-09-08 11:57:50|304.36|302.36|304.36|302.36|304.36|302.36|304.36|302.36|1
1725796680000|2024-09-08 11:58:00|304.37|302.37|304.38|302.38|304.38|302.38|304.37|302.37|2
1725796720000|2024-09-08 11:58:40|304.37|302.37|304.33|302.33|304.37|302.37|304.33|302.33|3
1725796740000|2024-09-08 11:59:00|304.26|302.26|304.18|302.18|304.26|302.26|304.17|302.17|3
1725796750000|2024-09-08 11:59:10|304.23|302.23|304.26|302.26|304.26|302.26|304.23|302.23|7
1725796760000|2024-09-08 11:59:20|304.25|302.25|304.21|302.21|304.25|302.25|304.21|302.21|3
1725796770000|2024-09-08 11:59:30|304.23|302.23|304.26|302.26|304.26|302.26|304.23|302.23|4
1725796780000|2024-09-08 11:59:40|304.25|302.25|304.24|302.24|304.25|302.25|304.24|302.24|4
1725796800000|2024-09-08 12:00:00|304.25|302.25|304.25|302.25|304.27|302.27|304.25|302.25|5
1725796810000|2024-09-08 12:00:10|304.24|302.24|304.19|302.19|304.24|302.24|304.16|302.16|11
1725796820000|2024-09-08 12:00:20|304.17|302.17|304.19|302.19|304.19|302.19|304.16|302.16|6
1725796830000|2024-09-08 12:00:30|304.18|302.18|304.19|302.19|304.19|302.19|304.16|302.16|7
1725796840000|2024-09-08 12:00:40|304.16|302.16|304.16|302.16|304.19|302.19|304.16|302.16|6
1725796850000|2024-09-08 12:00:50|304.18|302.18|304.19|302.19|304.19|302.19|304.18|302.18|2
1725796860000|2024-09-08 12:01:00|304.17|302.17|304.17|302.17|304.17|302.17|304.17|302.17|1
1725796870000|2024-09-08 12:01:10|304.22|302.22|304.37|302.37|304.37|302.37|304.2|302.2|7
1725796880000|2024-09-08 12:01:20|304.39|302.39|304.43|302.43|304.43|302.43|304.39|302.39|5
1725796890000|2024-09-08 12:01:30|304.44|302.44|304.46|302.46|304.46|302.46|304.43|302.43|5
1725796900000|2024-09-08 12:01:40|304.44|302.44|304.42|302.42|304.45|302.45|304.39|302.39|7
1725796910000|2024-09-08 12:01:50|304.44|302.44|304.35|302.35|304.45|302.45|304.35|302.35|9
1725796930000|2024-09-08 12:02:10|304.38|302.38|304.47|302.47|304.47|302.47|304.38|302.38|7
1725796940000|2024-09-08 12:02:20|304.49|302.49|304.51|302.51|304.53|302.53|304.48|302.48|9
1725796950000|2024-09-08 12:02:30|304.5|302.5|304.48|302.48|304.5|302.5|304.47|302.47|6
1725796960000|2024-09-08 12:02:40|304.49|302.49|304.51|302.51|304.52|302.52|304.48|302.48|8
1725796970000|2024-09-08 12:02:50|304.5|302.5|304.46|302.46|304.5|302.5|304.46|302.46|3
1725796980000|2024-09-08 12:03:00|304.4|302.4|304.3|302.3|304.4|302.4|304.3|302.3|2
1725796990000|2024-09-08 12:03:10|304.27|302.27|304.27|302.27|304.27|302.27|304.27|302.27|1
1725797000000|2024-09-08 12:03:20|304.26|302.26|304.26|302.26|304.26|302.26|304.26|302.26|1
1725797010000|2024-09-08 12:03:30|304.25|302.25|304.25|302.25|304.25|302.25|304.25|302.25|1
1725797020000|2024-09-08 12:03:40|304.24|302.24|304.24|302.24|304.24|302.24|304.22|302.22|5
1725797030000|2024-09-08 12:03:50|304.25|302.25|304.24|302.24|304.26|302.26|304.24|302.24|4
1725797040000|2024-09-08 12:04:00|304.26|302.26|304.26|302.26|304.26|302.26|304.25|302.25|11
1725797050000|2024-09-08 12:04:10|304.25|302.25|304.24|302.24|304.25|302.25|304.24|302.24|4
1725797100000|2024-09-08 12:05:00|304.27|302.27|304.3|302.3|304.3|302.3|304.27|302.27|3
1725797110000|2024-09-08 12:05:10|304.29|302.29|304.26|302.26|304.29|302.29|304.23|302.23|5
1725797120000|2024-09-08 12:05:20|304.24|302.24|304.21|302.21|304.24|302.24|304.21|302.21|3
1725797130000|2024-09-08 12:05:30|304.25|302.25|304.25|302.25|304.25|302.25|304.25|302.25|1
1725797140000|2024-09-08 12:05:40|304.26|302.26|304.25|302.25|304.26|302.26|304.25|302.25|2
1725797150000|2024-09-08 12:05:50|304.26|302.26|304.25|302.25|304.26|302.26|304.25|302.25|4
1725797160000|2024-09-08 12:06:00|304.24|302.24|304.29|302.29|304.29|302.29|304.24|302.24|6
1725797170000|2024-09-08 12:06:10|304.28|302.28|304.44|302.44|304.44|302.44|304.28|302.28|11
1725797180000|2024-09-08 12:06:20|304.46|302.46|304.41|302.41|304.47|302.47|304.41|302.41|6
1725797200000|2024-09-08 12:06:40|304.44|302.44|304.49|302.49|304.49|302.49|304.44|302.44|3
1725797210000|2024-09-08 12:06:50|304.5|302.5|304.5|302.5|304.5|302.5|304.49|302.49|3
1725797220000|2024-09-08 12:07:00|304.49|302.49|304.49|302.49|304.49|302.49|304.49|302.49|1
1725797230000|2024-09-08 12:07:10|304.5|302.5|304.49|302.49|304.5|302.5|304.49|302.49|2
1725797240000|2024-09-08 12:07:20|304.46|302.46|304.45|302.45|304.46|302.46|304.45|302.45|2
1725797260000|2024-09-08 12:07:40|304.41|302.41|304.41|302.41|304.41|302.41|304.41|302.41|1
1725797360000|2024-09-08 12:09:20|304.38|302.38|304.32|302.32|304.38|302.38|304.32|302.32|2
1725797370000|2024-09-08 12:09:30|304.29|302.29|304.32|302.32|304.32|302.32|304.27|302.27|6
1725797380000|2024-09-08 12:09:40|304.31|302.31|304.32|302.32|304.32|302.32|304.31|302.31|2
1725797390000|2024-09-08 12:09:50|304.31|302.31|304.31|302.31|304.32|302.32|304.3|302.3|5
1725797400000|2024-09-08 12:10:00|304.32|302.32|304.36|302.36|304.36|302.36|304.32|302.32|11
1725797410000|2024-09-08 12:10:10|304.37|302.37|304.41|302.41|304.42|302.42|304.37|302.37|5
1725797420000|2024-09-08 12:10:20|304.43|302.43|304.47|302.47|304.52|302.52|304.42|302.42|13
1725797430000|2024-09-08 12:10:30|304.45|302.45|304.45|302.45|304.45|302.45|304.45|302.45|1
1725797440000|2024-09-08 12:10:40|304.46|302.46|304.44|302.44|304.46|302.46|304.44|302.44|3
1725797460000|2024-09-08 12:11:00|304.42|302.42|304.38|302.38|304.42|302.42|304.38|302.38|3
1725797470000|2024-09-08 12:11:10|304.37|302.37|304.38|302.38|304.38|302.38|304.37|302.37|8
1725797480000|2024-09-08 12:11:20|304.37|302.37|304.4|302.4|304.42|302.42|304.37|302.37|6
1725797490000|2024-09-08 12:11:30|304.42|302.42|304.4|302.4|304.42|302.42|304.4|302.4|4
1725797510000|2024-09-08 12:11:50|304.42|302.42|304.41|302.41|304.42|302.42|304.41|302.41|2
1725797530000|2024-09-08 12:12:10|304.4|302.4|304.23|302.23|304.4|302.4|304.23|302.23|4
1725797540000|2024-09-08 12:12:20|304.21|302.21|304.31|302.31|304.31|302.31|304.19|302.19|12
1725797550000|2024-09-08 12:12:30|304.3|302.3|304.31|302.31|304.31|302.31|304.29|302.29|4
1725797560000|2024-09-08 12:12:40|304.32|302.32|304.3|302.3|304.32|302.32|304.3|302.3|3
1725797570000|2024-09-08 12:12:50|304.31|302.31|304.31|302.31|304.31|302.31|304.31|302.31|1
1725797580000|2024-09-08 12:13:00|304.3|302.3|304.31|302.31|304.31|302.31|304.3|302.3|2
1725797590000|2024-09-08 12:13:10|304.32|302.32|304.3|302.3|304.32|302.32|304.3|302.3|3
1725797610000|2024-09-08 12:13:30|304.31|302.31|304.3|302.3|304.31|302.31|304.3|302.3|2
1725797630000|2024-09-08 12:13:50|304.31|302.31|304.31|302.31|304.32|302.32|304.31|302.31|3
1725797640000|2024-09-08 12:14:00|304.29|302.29|304.28|302.28|304.29|302.29|304.27|302.27|3
1725797660000|2024-09-08 12:14:20|304.29|302.29|304.29|302.29|304.29|302.29|304.29|302.29|1
1725797670000|2024-09-08 12:14:30|304.3|302.3|304.29|302.29|304.31|302.31|304.29|302.29|4
1725797680000|2024-09-08 12:14:40|304.31|302.31|304.3|302.3|304.33|302.33|304.29|302.29|9
1725797690000|2024-09-08 12:14:50|304.31|302.31|304.3|302.3|304.31|302.31|304.29|302.29|4
1725797700000|2024-09-08 12:15:00|304.29|302.29|304.29|302.29|304.29|302.29|304.28|302.28|3
1725797720000|2024-09-08 12:15:20|304.32|302.32|304.3|302.3|304.32|302.32|304.29|302.29|4
1725797730000|2024-09-08 12:15:30|304.28|302.28|304.3|302.3|304.3|302.3|304.28|302.28|3
1725797740000|2024-09-08 12:15:40|304.29|302.29|304.25|302.25|304.29|302.29|304.25|302.25|2
1725797750000|2024-09-08 12:15:50|304.27|302.27|304.26|302.26|304.27|302.27|304.26|302.26|2
1725797760000|2024-09-08 12:16:00|304.27|302.27|304.27|302.27|304.27|302.27|304.27|302.27|1
1725797770000|2024-09-08 12:16:10|304.26|302.26|304.25|302.25|304.26|302.26|304.25|302.25|2
1725797780000|2024-09-08 12:16:20|304.29|302.29|304.28|302.28|304.29|302.29|304.28|302.28|2
1725797790000|2024-09-08 12:16:30|304.27|302.27|304.27|302.27|304.27|302.27|304.27|302.27|1
1725797810000|2024-09-08 12:16:50|304.29|302.29|304.29|302.29|304.29|302.29|304.29|302.29|1
1725797820000|2024-09-08 12:17:00|304.3|302.3|304.32|302.32|304.32|302.32|304.29|302.29|6
1725797830000|2024-09-08 12:17:10|304.33|302.33|304.32|302.32|304.33|302.33|304.32|302.32|2
1725797840000|2024-09-08 12:17:20|304.34|302.34|304.31|302.31|304.34|302.34|304.31|302.31|5
1725797850000|2024-09-08 12:17:30|304.3|302.3|304.29|302.29|304.3|302.3|304.29|302.29|2
1725797870000|2024-09-08 12:17:50|304.3|302.3|304.31|302.31|304.31|302.31|304.29|302.29|8
1725797880000|2024-09-08 12:18:00|304.3|302.3|304.31|302.31|304.31|302.31|304.3|302.3|12
1725797890000|2024-09-08 12:18:10|304.33|302.33|304.33|302.33|304.33|302.33|304.31|302.31|5
1725797900000|2024-09-08 12:18:20|304.32|302.32|304.33|302.33|304.33|302.33|304.32|302.32|6
1725797910000|2024-09-08 12:18:30|304.32|302.32|304.22|302.22|304.32|302.32|304.22|302.22|4
1725797920000|2024-09-08 12:18:40|304.2|302.2|304.2|302.2|304.2|302.2|304.2|302.2|1
1725797930000|2024-09-08 12:18:50|304.18|302.18|304.18|302.18|304.18|302.18|304.18|302.18|1
1725797940000|2024-09-08 12:19:00|304.19|302.19|304.21|302.21|304.22|302.22|304.19|302.19|6
1725797950000|2024-09-08 12:19:10|304.2|302.2|304.21|302.21|304.22|302.22|304.2|302.2|6
1725797960000|2024-09-08 12:19:20|304.22|302.22|304.21|302.21|304.22|302.22|304.21|302.21|2
1725797970000|2024-09-08 12:19:30|304.22|302.22|304.29|302.29|304.31|302.31|304.22|302.22|5
1725797990000|2024-09-08 12:19:50|304.3|302.3|304.32|302.32|304.33|302.33|304.3|302.3|7
1725798000000|2024-09-08 12:20:00|304.33|302.33|304.43|302.43|304.53|302.53|304.33|302.33|12
1725798010000|2024-09-08 12:20:10|304.42|302.42|304.34|302.34|304.43|302.43|304.34|302.34|14
1725798020000|2024-09-08 12:20:20|304.33|302.33|304.33|302.33|304.34|302.34|304.3|302.3|14
1725798030000|2024-09-08 12:20:30|304.34|302.34|304.37|302.37|304.37|302.37|304.34|302.34|7
1725798040000|2024-09-08 12:20:40|304.36|302.36|304.36|302.36|304.36|302.36|304.33|302.33|5
1725798050000|2024-09-08 12:20:50|304.37|302.37|304.35|302.35|304.37|302.37|304.35|302.35|4
1725798060000|2024-09-08 12:21:00|304.33|302.33|304.33|302.33|304.35|302.35|304.33|302.33|3
1725798070000|2024-09-08 12:21:10|304.32|302.32|304.3|302.3|304.32|302.32|304.3|302.3|2
1725798080000|2024-09-08 12:21:20|304.26|302.26|304.23|302.23|304.26|302.26|304.23|302.23|2
1725798100000|2024-09-08 12:21:40|304.18|302.18|304.15|302.15|304.18|302.18|304.15|302.15|2
1725798110000|2024-09-08 12:21:50|304.11|302.11|304.09|302.09|304.11|302.11|304.06|302.06|5
1725798120000|2024-09-08 12:22:00|304.07|302.07|304.08|302.08|304.09|302.09|304.07|302.07|3
1725798130000|2024-09-08 12:22:10|304.09|302.09|304.09|302.09|304.1|302.1|304.09|302.09|7
1725798140000|2024-09-08 12:22:20|304.06|302.06|304.06|302.06|304.06|302.06|304.06|302.06|1
1725798150000|2024-09-08 12:22:30|304|302|303.92|301.92|304.01|302.01|303.91|301.91|13
1725798160000|2024-09-08 12:22:40|303.93|301.93|303.91|301.91|303.93|301.93|303.91|301.91|3
1725798180000|2024-09-08 12:23:00|303.9|301.9|303.9|301.9|303.9|301.9|303.9|301.9|1
1725798190000|2024-09-08 12:23:10|303.89|301.89|303.85|301.85|303.89|301.89|303.68|301.68|12
1725798200000|2024-09-08 12:23:20|303.87|301.87|303.93|301.93|303.95|301.95|303.87|301.87|11
1725798210000|2024-09-08 12:23:30|303.94|301.94|303.93|301.93|303.95|301.95|303.93|301.93|3
1725798220000|2024-09-08 12:23:40|303.94|301.94|303.93|301.93|303.94|301.94|303.93|301.93|2
1725798230000|2024-09-08 12:23:50|303.87|301.87|303.84|301.84|303.87|301.87|303.84|301.84|9
1725798240000|2024-09-08 12:24:00|303.79|301.79|303.75|301.75|303.79|301.79|303.73|301.73|7
1725798250000|2024-09-08 12:24:10|303.73|301.73|303.78|301.78|303.78|301.78|303.73|301.73|13
1725798260000|2024-09-08 12:24:20|303.8|301.8|303.68|301.68|303.81|301.81|303.68|301.68|8
1725798270000|2024-09-08 12:24:30|303.67|301.67|303.68|301.68|303.68|301.68|303.67|301.67|2
1725798290000|2024-09-08 12:24:50|303.66|301.66|303.65|301.65|303.66|301.66|303.65|301.65|2
1725798300000|2024-09-08 12:25:00|303.66|301.66|303.68|301.68|303.68|301.68|303.66|301.66|3
1725798310000|2024-09-08 12:25:10|303.67|301.67|303.68|301.68|303.69|301.69|303.67|301.67|4
1725798320000|2024-09-08 12:25:20|303.67|301.67|303.66|301.66|303.68|301.68|303.66|301.66|3
1725798330000|2024-09-08 12:25:30|303.65|301.65|303.36|301.36|303.68|301.68|303.36|301.36|22
1725798340000|2024-09-08 12:25:40|303.37|301.37|303.3|301.3|303.38|301.38|303.29|301.29|16
1725798350000|2024-09-08 12:25:50|303.31|301.31|303.31|301.31|303.31|301.31|303.26|301.26|16
1725798360000|2024-09-08 12:26:00|303.33|301.33|303.39|301.39|303.39|301.39|303.31|301.31|12
1725798370000|2024-09-08 12:26:10|303.4|301.4|303.42|301.42|303.42|301.42|303.38|301.38|5
1725798380000|2024-09-08 12:26:20|303.44|301.44|303.52|301.52|303.52|301.52|303.44|301.44|10
1725798390000|2024-09-08 12:26:30|303.53|301.53|303.54|301.54|303.55|301.55|303.52|301.52|17
1725798400000|2024-09-08 12:26:40|303.53|301.53|303.57|301.57|303.57|301.57|303.52|301.52|5
1725798410000|2024-09-08 12:26:50|303.55|301.55|303.57|301.57|303.58|301.58|303.55|301.55|6
1725798420000|2024-09-08 12:27:00|303.51|301.51|303.48|301.48|303.51|301.51|303.48|301.48|2
1725798430000|2024-09-08 12:27:10|303.46|301.46|303.44|301.44|303.49|301.49|303.43|301.43|12
1725798440000|2024-09-08 12:27:20|303.42|301.42|303.31|301.31|303.42|301.42|303.26|301.26|9
1725798450000|2024-09-08 12:27:30|303.27|301.27|303.35|301.35|303.36|301.36|303.27|301.27|21
1725798460000|2024-09-08 12:27:40|303.36|301.36|303.38|301.38|303.38|301.38|303.35|301.35|10
1725798480000|2024-09-08 12:28:00|303.35|301.35|303.03|301.03|303.35|301.35|303.03|301.03|22
1725798490000|2024-09-08 12:28:10|303.04|301.04|302.93|300.93|303.04|301.04|302.87|300.87|21
1725798500000|2024-09-08 12:28:20|302.92|300.92|302.94|300.94|302.99|300.99|302.91|300.91|24
1725798510000|2024-09-08 12:28:30|302.95|300.95|303|301|303|301|302.95|300.95|5
1725798520000|2024-09-08 12:28:40|303.01|301.01|303.19|301.19|303.23|301.23|303|301|16
1725798540000|2024-09-08 12:29:00|303.2|301.2|303.19|301.19|303.2|301.2|303.19|301.19|4
1725798550000|2024-09-08 12:29:10|303.23|301.23|303.25|301.25|303.25|301.25|303.23|301.23|6
1725798560000|2024-09-08 12:29:20|303.27|301.27|303.26|301.26|303.27|301.27|303.24|301.24|8
1725798570000|2024-09-08 12:29:30|303.27|301.27|303.34|301.34|303.34|301.34|303.27|301.27|6
1725798580000|2024-09-08 12:29:40|303.3|301.3|303.28|301.28|303.3|301.3|303.28|301.28|6
1725798590000|2024-09-08 12:29:50|303.3|301.3|303.27|301.27|303.3|301.3|303.27|301.27|6
1725798600000|2024-09-08 12:30:00|303.28|301.28|303.08|301.08|303.28|301.28|303.07|301.07|18
1725798610000|2024-09-08 12:30:10|303.06|301.06|303.1|301.1|303.11|301.11|303.06|301.06|11
1725798620000|2024-09-08 12:30:20|303.07|301.07|303.04|301.04|303.07|301.07|303.01|301.01|8
1725798630000|2024-09-08 12:30:30|303.02|301.02|303.05|301.05|303.05|301.05|303.02|301.02|8
1725798640000|2024-09-08 12:30:40|303.02|301.02|302.9|300.9|303.02|301.02|302.88|300.88|10
1725798650000|2024-09-08 12:30:50|302.91|300.91|302.97|300.97|302.97|300.97|302.9|300.9|5
1725798660000|2024-09-08 12:31:00|302.98|300.98|303.07|301.07|303.07|301.07|302.98|300.98|9
1725798670000|2024-09-08 12:31:10|303.06|301.06|302.98|300.98|303.06|301.06|302.98|300.98|4
1725798680000|2024-09-08 12:31:20|303|301|302.91|300.91|303|301|302.9|300.9|16
1725798690000|2024-09-08 12:31:30|302.89|300.89|302.97|300.97|302.97|300.97|302.88|300.88|10
1725798710000|2024-09-08 12:31:50|302.96|300.96|302.95|300.95|302.97|300.97|302.94|300.94|5
1725798720000|2024-09-08 12:32:00|302.96|300.96|303.03|301.03|303.03|301.03|302.96|300.96|14
1725798730000|2024-09-08 12:32:10|303|301|303|301|303.01|301.01|302.97|300.97|7
1725798740000|2024-09-08 12:32:20|303.01|301.01|303.01|301.01|303.04|301.04|303.01|301.01|5
1725798750000|2024-09-08 12:32:30|303.02|301.02|303.17|301.17|303.17|301.17|303.02|301.02|11
1725798760000|2024-09-08 12:32:40|303.18|301.18|303.17|301.17|303.18|301.18|303.15|301.15|10
1725798770000|2024-09-08 12:32:50|303.18|301.18|303.16|301.16|303.18|301.18|303.16|301.16|5
1725798780000|2024-09-08 12:33:00|303.14|301.14|302.96|300.96|303.14|301.14|302.96|300.96|6
1725798790000|2024-09-08 12:33:10|302.95|300.95|302.96|300.96|302.96|300.96|302.95|300.95|2
1725798800000|2024-09-08 12:33:20|302.97|300.97|302.95|300.95|302.97|300.97|302.95|300.95|3
1725798810000|2024-09-08 12:33:30|302.96|300.96|302.94|300.94|302.96|300.96|302.94|300.94|4
1725798820000|2024-09-08 12:33:40|302.93|300.93|302.89|300.89|302.93|300.93|302.76|300.76|12
1725798830000|2024-09-08 12:33:50|302.88|300.88|302.77|300.77|302.88|300.88|302.77|300.77|11
1725798840000|2024-09-08 12:34:00|302.76|300.76|302.76|300.76|302.76|300.76|302.71|300.71|8
1725798850000|2024-09-08 12:34:10|302.66|300.66|302.86|300.86|302.86|300.86|302.63|300.63|21
1725798860000|2024-09-08 12:34:20|302.85|300.85|302.84|300.84|302.85|300.85|302.8|300.8|14
1725798870000|2024-09-08 12:34:30|302.87|300.87|302.88|300.88|302.89|300.89|302.84|300.84|13
1725798880000|2024-09-08 12:34:40|302.89|300.89|302.97|300.97|302.97|300.97|302.89|300.89|10
1725798890000|2024-09-08 12:34:50|302.98|300.98|302.97|300.97|302.98|300.98|302.97|300.97|8
1725798900000|2024-09-08 12:35:00|302.98|300.98|303.05|301.05|303.05|301.05|302.98|300.98|11
1725798910000|2024-09-08 12:35:10|303.06|301.06|303.17|301.17|303.17|301.17|303.06|301.06|7
1725798920000|2024-09-08 12:35:20|303.14|301.14|303.13|301.13|303.16|301.16|303.13|301.13|3
1725798930000|2024-09-08 12:35:30|303.12|301.12|303.12|301.12|303.12|301.12|303.12|301.12|1
1725798940000|2024-09-08 12:35:40|303.11|301.11|303.12|301.12|303.12|301.12|303.04|301.04|9
1725798950000|2024-09-08 12:35:50|303.13|301.13|303.2|301.2|303.2|301.2|303.13|301.13|5
1725798960000|2024-09-08 12:36:00|303.18|301.18|303.34|301.34|303.37|301.37|303.18|301.18|8
1725798970000|2024-09-08 12:36:10|303.33|301.33|303.37|301.37|303.37|301.37|303.31|301.31|8
1725798980000|2024-09-08 12:36:20|303.39|301.39|303.39|301.39|303.39|301.39|303.39|301.39|1
1725798990000|2024-09-08 12:36:30|303.4|301.4|303.42|301.42|303.43|301.43|303.39|301.39|5
1725799000000|2024-09-08 12:36:40|303.4|301.4|303.34|301.34|303.4|301.4|303.34|301.34|6
1725799010000|2024-09-08 12:36:50|303.37|301.37|303.37|301.37|303.38|301.38|303.37|301.37|3
1725799020000|2024-09-08 12:37:00|303.34|301.34|303.42|301.42|303.42|301.42|303.34|301.34|5
1725799040000|2024-09-08 12:37:20|303.43|301.43|303.55|301.55|303.6|301.6|303.43|301.43|15
1725799050000|2024-09-08 12:37:30|303.54|301.54|303.52|301.52|303.54|301.54|303.51|301.51|7
1725799060000|2024-09-08 12:37:40|303.51|301.51|303.54|301.54|303.55|301.55|303.51|301.51|11
1725799070000|2024-09-08 12:37:50|303.55|301.55|303.55|301.55|303.56|301.56|303.54|301.54|7
1725799080000|2024-09-08 12:38:00|303.57|301.57|303.62|301.62|303.62|301.62|303.57|301.57|7
1725799090000|2024-09-08 12:38:10|303.64|301.64|303.62|301.62|303.65|301.65|303.59|301.59|11
1725799100000|2024-09-08 12:38:20|303.65|301.65|303.65|301.65|303.66|301.66|303.62|301.62|6
1725799110000|2024-09-08 12:38:30|303.66|301.66|303.65|301.65|303.68|301.68|303.65|301.65|7
1725799120000|2024-09-08 12:38:40|303.66|301.66|303.65|301.65|303.67|301.67|303.65|301.65|3
1725799130000|2024-09-08 12:38:50|303.62|301.62|303.62|301.62|303.62|301.62|303.61|301.61|3
1725799140000|2024-09-08 12:39:00|303.63|301.63|303.65|301.65|303.69|301.69|303.63|301.63|10
1725799150000|2024-09-08 12:39:10|303.61|301.61|303.63|301.63|303.63|301.63|303.61|301.61|4
1725799160000|2024-09-08 12:39:20|303.62|301.62|303.55|301.55|303.62|301.62|303.53|301.53|6
1725799170000|2024-09-08 12:39:30|303.57|301.57|303.58|301.58|303.61|301.61|303.57|301.57|4
1725799180000|2024-09-08 12:39:40|303.61|301.61|303.65|301.65|303.66|301.66|303.6|301.6|8
1725799190000|2024-09-08 12:39:50|303.66|301.66|303.6|301.6|303.66|301.66|303.59|301.59|10
1725799200000|2024-09-08 12:40:00|303.59|301.59|303.62|301.62|303.62|301.62|303.58|301.58|12
1725799210000|2024-09-08 12:40:10|303.64|301.64|303.7|301.7|303.7|301.7|303.63|301.63|9
1725799220000|2024-09-08 12:40:20|303.73|301.73|303.7|301.7|303.73|301.73|303.7|301.7|5
1725799250000|2024-09-08 12:40:50|303.69|301.69|303.69|301.69|303.7|301.7|303.62|301.62|6
1725799260000|2024-09-08 12:41:00|303.62|301.62|303.5|301.5|303.62|301.62|303.5|301.5|4
1725799270000|2024-09-08 12:41:10|303.51|301.51|303.47|301.47|303.51|301.51|303.46|301.46|5
1725799290000|2024-09-08 12:41:30|303.48|301.48|303.49|301.49|303.5|301.5|303.47|301.47|5
1725799300000|2024-09-08 12:41:40|303.48|301.48|303.47|301.47|303.48|301.48|303.47|301.47|2
1725799310000|2024-09-08 12:41:50|303.49|301.49|303.48|301.48|303.49|301.49|303.47|301.47|8
1725799320000|2024-09-08 12:42:00|303.49|301.49|303.52|301.52|303.52|301.52|303.49|301.49|4
1725799330000|2024-09-08 12:42:10|303.55|301.55|303.48|301.48|303.56|301.56|303.48|301.48|9
1725799340000|2024-09-08 12:42:20|303.47|301.47|303.48|301.48|303.48|301.48|303.47|301.47|6
1725799350000|2024-09-08 12:42:30|303.47|301.47|303.49|301.49|303.49|301.49|303.47|301.47|3
1725799360000|2024-09-08 12:42:40|303.48|301.48|303.49|301.49|303.49|301.49|303.48|301.48|2
1725799370000|2024-09-08 12:42:50|303.48|301.48|303.47|301.47|303.49|301.49|303.47|301.47|6
1725799380000|2024-09-08 12:43:00|303.48|301.48|303.47|301.47|303.48|301.48|303.47|301.47|2
1725799400000|2024-09-08 12:43:20|303.46|301.46|303.47|301.47|303.47|301.47|303.46|301.46|2
1725799410000|2024-09-08 12:43:30|303.48|301.48|303.48|301.48|303.49|301.49|303.48|301.48|7
1725799420000|2024-09-08 12:43:40|303.49|301.49|303.51|301.51|303.52|301.52|303.48|301.48|9
1725799430000|2024-09-08 12:43:50|303.52|301.52|303.51|301.51|303.52|301.52|303.51|301.51|8
1725799440000|2024-09-08 12:44:00|303.5|301.5|303.47|301.47|303.5|301.5|303.47|301.47|2
1725799450000|2024-09-08 12:44:10|303.48|301.48|303.47|301.47|303.48|301.48|303.47|301.47|2
1725799470000|2024-09-08 12:44:30|303.45|301.45|303.45|301.45|303.45|301.45|303.45|301.45|1
1725799490000|2024-09-08 12:44:50|303.47|301.47|303.23|301.23|303.47|301.47|303.23|301.23|7
1725799500000|2024-09-08 12:45:00|303.22|301.22|303.24|301.24|303.29|301.29|303.22|301.22|13
1725799510000|2024-09-08 12:45:10|303.23|301.23|303.22|301.22|303.23|301.23|303.22|301.22|2
1725799520000|2024-09-08 12:45:20|303.23|301.23|303.25|301.25|303.26|301.26|303.23|301.23|9
1725799530000|2024-09-08 12:45:30|303.27|301.27|303.39|301.39|303.39|301.39|303.26|301.26|8
1725799540000|2024-09-08 12:45:40|303.41|301.41|303.44|301.44|303.45|301.45|303.4|301.4|9
1725799550000|2024-09-08 12:45:50|303.45|301.45|303.53|301.53|303.54|301.54|303.44|301.44|21
1725799560000|2024-09-08 12:46:00|303.52|301.52|303.53|301.53|303.54|301.54|303.48|301.48|10
1725799570000|2024-09-08 12:46:10|303.54|301.54|303.59|301.59|303.6|301.6|303.54|301.54|10
1725799580000|2024-09-08 12:46:20|303.6|301.6|303.6|301.6|303.61|301.61|303.59|301.59|7
1725799590000|2024-09-08 12:46:30|303.59|301.59|303.6|301.6|303.6|301.6|303.59|301.59|2
1725799600000|2024-09-08 12:46:40|303.61|301.61|303.6|301.6|303.62|301.62|303.6|301.6|3
1725799610000|2024-09-08 12:46:50|303.61|301.61|303.55|301.55|303.61|301.61|303.55|301.55|5
1725799620000|2024-09-08 12:47:00|303.54|301.54|303.43|301.43|303.54|301.54|303.43|301.43|3
1725799630000|2024-09-08 12:47:10|303.46|301.46|303.43|301.43|303.46|301.46|303.43|301.43|3
1725799640000|2024-09-08 12:47:20|303.41|301.41|303.43|301.43|303.43|301.43|303.41|301.41|2
1725799650000|2024-09-08 12:47:30|303.42|301.42|303.3|301.3|303.42|301.42|303.3|301.3|3
1725799660000|2024-09-08 12:47:40|303.26|301.26|303.25|301.25|303.29|301.29|303.25|301.25|9
1725799670000|2024-09-08 12:47:50|303.24|301.24|303.01|301.01|303.24|301.24|303.01|301.01|7
1725799680000|2024-09-08 12:48:00|303.03|301.03|302.93|300.93|303.03|301.03|302.88|300.88|17
1725799690000|2024-09-08 12:48:10|302.94|300.94|303.03|301.03|303.09|301.09|302.94|300.94|15
1725799700000|2024-09-08 12:48:20|303.05|301.05|302.94|300.94|303.06|301.06|302.94|300.94|13
1725799710000|2024-09-08 12:48:30|302.95|300.95|303.03|301.03|303.04|301.04|302.94|300.94|11
1725799720000|2024-09-08 12:48:40|303.02|301.02|302.92|300.92|303.02|301.02|302.92|300.92|13
1725799730000|2024-09-08 12:48:50|302.85|300.85|302.81|300.81|302.88|300.88|302.81|300.81|11
1725799740000|2024-09-08 12:49:00|302.79|300.79|302.58|300.58|302.79|300.79|302.58|300.58|19
1725799750000|2024-09-08 12:49:10|302.57|300.57|302.53|300.53|302.62|300.62|302.52|300.52|14
1725799760000|2024-09-08 12:49:20|302.55|300.55|302.55|300.55|302.6|300.6|302.53|300.53|16
1725799770000|2024-09-08 12:49:30|302.54|300.54|302.61|300.61|302.64|300.64|302.53|300.53|18
1725799780000|2024-09-08 12:49:40|302.59|300.59|302.43|300.43|302.59|300.59|302.27|300.27|28
1725799790000|2024-09-08 12:49:50|302.45|300.45|302.53|300.53|302.53|300.53|302.43|300.43|12
1725799800000|2024-09-08 12:50:00|302.54|300.54|302.53|300.53|302.56|300.56|302.46|300.46|25
1725799810000|2024-09-08 12:50:10|302.52|300.52|302.36|300.36|302.52|300.52|302.36|300.36|21
1725799820000|2024-09-08 12:50:20|302.32|300.32|301.99|299.99|302.32|300.32|301.9|299.9|26
1725799830000|2024-09-08 12:50:30|302.01|300.01|302.28|300.28|302.29|300.29|301.91|299.91|25
1725799840000|2024-09-08 12:50:40|302.29|300.29|302.29|300.29|302.41|300.41|302.27|300.27|21
1725799850000|2024-09-08 12:50:50|302.28|300.28|302.23|300.23|302.37|300.37|302.23|300.23|16
1725799860000|2024-09-08 12:51:00|302.27|300.27|302.29|300.29|302.33|300.33|302.23|300.23|17
1725799870000|2024-09-08 12:51:10|302.27|300.27|302.19|300.19|302.27|300.27|302.1|300.1|26
1725799880000|2024-09-08 12:51:20|302.14|300.14|302.02|300.02|302.14|300.14|302.02|300.02|18
1725799890000|2024-09-08 12:51:30|302.01|300.01|302.04|300.04|302.12|300.12|302.01|300.01|16
1725799900000|2024-09-08 12:51:40|302.06|300.06|302.11|300.11|302.13|300.13|301.99|299.99|17
1725799910000|2024-09-08 12:51:50|302.1|300.1|302.33|300.33|302.33|300.33|302.09|300.09|24
1725799920000|2024-09-08 12:52:00|302.36|300.36|302.35|300.35|302.39|300.39|302.34|300.34|14
1725799930000|2024-09-08 12:52:10|302.42|300.42|302.44|300.44|302.47|300.47|302.4|300.4|16
1725799940000|2024-09-08 12:52:20|302.43|300.43|302.43|300.43|302.48|300.48|302.42|300.42|17
1725799950000|2024-09-08 12:52:30|302.42|300.42|302.42|300.42|302.44|300.44|302.41|300.41|6
1725799960000|2024-09-08 12:52:40|302.38|300.38|302.23|300.23|302.42|300.42|302.12|300.12|21
1725799970000|2024-09-08 12:52:50|302.22|300.22|302.23|300.23|302.24|300.24|302.22|300.22|6
1725799980000|2024-09-08 12:53:00|302.24|300.24|302.17|300.17|302.3|300.3|302.12|300.12|21
1725799990000|2024-09-08 12:53:10|302.18|300.18|302.04|300.04|302.23|300.23|302.04|300.04|23
1725800000000|2024-09-08 12:53:20|302.03|300.03|302.08|300.08|302.11|300.11|302.03|300.03|19
1725800010000|2024-09-08 12:53:30|302.07|300.07|301.81|299.81|302.07|300.07|301.81|299.81|14
1725800020000|2024-09-08 12:53:40|301.83|299.83|301.7|299.7|301.86|299.86|301.69|299.69|16
1725800030000|2024-09-08 12:53:50|301.72|299.72|301.91|299.91|301.92|299.92|301.72|299.72|15
1725800040000|2024-09-08 12:54:00|301.86|299.86|301.93|299.93|301.95|299.95|301.85|299.85|12
1725800050000|2024-09-08 12:54:10|301.95|299.95|301.94|299.94|301.97|299.97|301.92|299.92|17
1725800060000|2024-09-08 12:54:20|301.93|299.93|301.91|299.91|301.93|299.93|301.86|299.86|26
1725800070000|2024-09-08 12:54:30|301.94|299.94|302.04|300.04|302.05|300.05|301.93|299.93|12
1725800080000|2024-09-08 12:54:40|302.05|300.05|302.05|300.05|302.06|300.06|302.03|300.03|15
1725800090000|2024-09-08 12:54:50|302.02|300.02|302.13|300.13|302.14|300.14|302.02|300.02|16
1725800100000|2024-09-08 12:55:00|302.15|300.15|302.18|300.18|302.19|300.19|302.12|300.12|11
1725800110000|2024-09-08 12:55:10|302.19|300.19|302.28|300.28|302.3|300.3|302.19|300.19|19
1725800120000|2024-09-08 12:55:20|302.26|300.26|302.3|300.3|302.3|300.3|302.22|300.22|10
1725800130000|2024-09-08 12:55:30|302.33|300.33|302.39|300.39|302.4|300.4|302.33|300.33|10
1725800140000|2024-09-08 12:55:40|302.4|300.4|302.42|300.42|302.42|300.42|302.39|300.39|6
1725800150000|2024-09-08 12:55:50|302.44|300.44|302.44|300.44|302.49|300.49|302.42|300.42|13
1725800160000|2024-09-08 12:56:00|302.42|300.42|302.59|300.59|302.6|300.6|302.42|300.42|5
1725800170000|2024-09-08 12:56:10|302.62|300.62|302.59|300.59|302.63|300.63|302.57|300.57|14
1725800180000|2024-09-08 12:56:20|302.54|300.54|302.43|300.43|302.54|300.54|302.38|300.38|8
1725800190000|2024-09-08 12:56:30|302.45|300.45|302.47|300.47|302.47|300.47|302.44|300.44|9
1725800200000|2024-09-08 12:56:40|302.5|300.5|302.61|300.61|302.61|300.61|302.5|300.5|11
1725800210000|2024-09-08 12:56:50|302.62|300.62|302.52|300.52|302.63|300.63|302.52|300.52|24
1725800220000|2024-09-08 12:57:00|302.53|300.53|302.63|300.63|302.64|300.64|302.53|300.53|16
1725800230000|2024-09-08 12:57:10|302.64|300.64|302.61|300.61|302.64|300.64|302.58|300.58|7
1725800240000|2024-09-08 12:57:20|302.62|300.62|302.71|300.71|302.72|300.72|302.62|300.62|18
1725800250000|2024-09-08 12:57:30|302.72|300.72|302.69|300.69|302.73|300.73|302.66|300.66|11
1725800260000|2024-09-08 12:57:40|302.67|300.67|302.69|300.69|302.74|300.74|302.67|300.67|7
1725800270000|2024-09-08 12:57:50|302.68|300.68|302.69|300.69|302.69|300.69|302.68|300.68|4
1725800280000|2024-09-08 12:58:00|302.7|300.7|302.66|300.66|302.75|300.75|302.66|300.66|18
1725800290000|2024-09-08 12:58:10|302.61|300.61|302.52|300.52|302.61|300.61|302.5|300.5|9
1725800300000|2024-09-08 12:58:20|302.53|300.53|302.51|300.51|302.56|300.56|302.51|300.51|10
1725800310000|2024-09-08 12:58:30|302.5|300.5|302.48|300.48|302.51|300.51|302.48|300.48|5
1725800320000|2024-09-08 12:58:40|302.49|300.49|302.45|300.45|302.52|300.52|302.45|300.45|5
1725800330000|2024-09-08 12:58:50|302.47|300.47|302.41|300.41|302.47|300.47|302.4|300.4|10
1725800340000|2024-09-08 12:59:00|302.4|300.4|302.4|300.4|302.42|300.42|302.39|300.39|11
1725800350000|2024-09-08 12:59:10|302.41|300.41|302.39|300.39|302.46|300.46|302.39|300.39|12
1725800360000|2024-09-08 12:59:20|302.4|300.4|302.3|300.3|302.4|300.4|302.27|300.27|11
1725800370000|2024-09-08 12:59:30|302.28|300.28|302.31|300.31|302.31|300.31|302.28|300.28|3
1725800380000|2024-09-08 12:59:40|302.3|300.3|302.21|300.21|302.3|300.3|302.18|300.18|8
1725800390000|2024-09-08 12:59:50|302.25|300.25|302.26|300.26|302.27|300.27|302.24|300.24|7
1725800400000|2024-09-08 13:00:00|302.25|300.25|302.16|300.16|302.25|300.25|302.16|300.16|11
1725800410000|2024-09-08 13:00:10|302.14|300.14|302.11|300.11|302.14|300.14|301.96|299.96|22
1725800420000|2024-09-08 13:00:20|302.13|300.13|302.12|300.12|302.13|300.13|302.07|300.07|10
1725800430000|2024-09-08 13:00:30|302.11|300.11|302.13|300.13|302.15|300.15|302.08|300.08|15
1725800440000|2024-09-08 13:00:40|302.14|300.14|301.98|299.98|302.15|300.15|301.96|299.96|13
1725800450000|2024-09-08 13:00:50|301.99|299.99|302.01|300.01|302.04|300.04|301.99|299.99|13
1725800460000|2024-09-08 13:01:00|302.03|300.03|301.92|299.92|302.03|300.03|301.92|299.92|12
1725800470000|2024-09-08 13:01:10|301.93|299.93|302.03|300.03|302.05|300.05|301.89|299.89|17
1725800480000|2024-09-08 13:01:20|302.05|300.05|302.08|300.08|302.11|300.11|302.01|300.01|17
1725800490000|2024-09-08 13:01:30|302.09|300.09|302.1|300.1|302.12|300.12|302.01|300.01|18
1725800500000|2024-09-08 13:01:40|302.09|300.09|302.08|300.08|302.12|300.12|302.07|300.07|18
1725800510000|2024-09-08 13:01:50|302.09|300.09|301.93|299.93|302.12|300.12|301.92|299.92|15
1725800520000|2024-09-08 13:02:00|301.92|299.92|301.93|299.93|301.93|299.93|301.9|299.9|11
1725800530000|2024-09-08 13:02:10|301.92|299.92|301.93|299.93|301.94|299.94|301.88|299.88|15
1725800540000|2024-09-08 13:02:20|301.95|299.95|302.17|300.17|302.18|300.18|301.95|299.95|17
1725800550000|2024-09-08 13:02:30|302.16|300.16|302.2|300.2|302.24|300.24|302.16|300.16|7
1725800560000|2024-09-08 13:02:40|302.17|300.17|302.25|300.25|302.25|300.25|302.17|300.17|10
1725800570000|2024-09-08 13:02:50|302.26|300.26|302.23|300.23|302.29|300.29|302.22|300.22|10
1725800580000|2024-09-08 13:03:00|302.21|300.21|302.16|300.16|302.23|300.23|302.12|300.12|9
1725800590000|2024-09-08 13:03:10|302.18|300.18|302.09|300.09|302.18|300.18|302.09|300.09|12
1725800600000|2024-09-08 13:03:20|302.08|300.08|302.02|300.02|302.13|300.13|302.02|300.02|14
1725800610000|2024-09-08 13:03:30|302|300|301.91|299.91|302|300|301.9|299.9|9
1725800630000|2024-09-08 13:03:50|301.94|299.94|301.93|299.93|301.94|299.94|301.93|299.93|8
1725800640000|2024-09-08 13:04:00|301.94|299.94|301.87|299.87|301.94|299.94|301.86|299.86|17
1725800650000|2024-09-08 13:04:10|301.88|299.88|302.03|300.03|302.04|300.04|301.88|299.88|17
1725800660000|2024-09-08 13:04:20|302.04|300.04|301.97|299.97|302.05|300.05|301.95|299.95|7
1725800670000|2024-09-08 13:04:30|301.95|299.95|301.86|299.86|301.95|299.95|301.84|299.84|9
1725800680000|2024-09-08 13:04:40|301.88|299.88|301.91|299.91|301.91|299.91|301.88|299.88|5
1725800690000|2024-09-08 13:04:50|301.92|299.92|301.92|299.92|301.93|299.93|301.9|299.9|5
1725800700000|2024-09-08 13:05:00|301.91|299.91|301.83|299.83|301.91|299.91|301.79|299.79|12
1725800710000|2024-09-08 13:05:10|301.84|299.84|301.77|299.77|301.84|299.84|301.76|299.76|10
1725800720000|2024-09-08 13:05:20|301.8|299.8|301.66|299.66|301.8|299.8|301.63|299.63|12
1725800730000|2024-09-08 13:05:30|301.71|299.71|301.69|299.69|301.8|299.8|301.69|299.69|15
1725800740000|2024-09-08 13:05:40|301.68|299.68|301.72|299.72|301.73|299.73|301.68|299.68|13
1725800750000|2024-09-08 13:05:50|301.73|299.73|301.6|299.6|301.73|299.73|301.57|299.57|15
1725800760000|2024-09-08 13:06:00|301.58|299.58|301.62|299.62|301.66|299.66|301.58|299.58|11
1725800770000|2024-09-08 13:06:10|301.64|299.64|301.54|299.54|301.64|299.64|301.52|299.52|12
1725800780000|2024-09-08 13:06:20|301.51|299.51|301.47|299.47|301.54|299.54|301.47|299.47|7
1725800790000|2024-09-08 13:06:30|301.46|299.46|301.52|299.52|301.55|299.55|301.4|299.4|21
1725800800000|2024-09-08 13:06:40|301.53|299.53|301.55|299.55|301.57|299.57|301.43|299.43|23
1725800810000|2024-09-08 13:06:50|301.54|299.54|301.54|299.54|301.55|299.55|301.47|299.47|11
1725800820000|2024-09-08 13:07:00|301.55|299.55|301.58|299.58|301.58|299.58|301.5|299.5|9
1725800830000|2024-09-08 13:07:10|301.62|299.62|301.64|299.64|301.69|299.69|301.62|299.62|8
1725800840000|2024-09-08 13:07:20|301.65|299.65|301.65|299.65|301.68|299.68|301.65|299.65|7
1725800850000|2024-09-08 13:07:30|301.6|299.6|301.64|299.64|301.64|299.64|301.58|299.58|4
1725800860000|2024-09-08 13:07:40|301.65|299.65|301.74|299.74|301.74|299.74|301.65|299.65|9
1725800870000|2024-09-08 13:07:50|301.73|299.73|301.73|299.73|301.73|299.73|301.72|299.72|15
1725800880000|2024-09-08 13:08:00|301.72|299.72|301.54|299.54|301.75|299.75|301.4|299.4|20
1725800890000|2024-09-08 13:08:10|301.56|299.56|301.56|299.56|301.56|299.56|301.53|299.53|6
1725800900000|2024-09-08 13:08:20|301.57|299.57|301.43|299.43|301.57|299.57|301.42|299.42|17
1725800910000|2024-09-08 13:08:30|301.47|299.47|301.6|299.6|301.6|299.6|301.45|299.45|17
1725800920000|2024-09-08 13:08:40|301.63|299.63|301.53|299.53|301.63|299.63|301.52|299.52|8
1725800930000|2024-09-08 13:08:50|301.51|299.51|301.39|299.39|301.51|299.51|301.39|299.39|4
1725800940000|2024-09-08 13:09:00|301.36|299.36|301.44|299.44|301.44|299.44|301.36|299.36|9
1725800950000|2024-09-08 13:09:10|301.43|299.43|301.47|299.47|301.48|299.48|301.43|299.43|8
1725800960000|2024-09-08 13:09:20|301.49|299.49|301.44|299.44|301.53|299.53|301.44|299.44|12
1725800970000|2024-09-08 13:09:30|301.41|299.41|301.33|299.33|301.43|299.43|301.33|299.33|4
1725800980000|2024-09-08 13:09:40|301.35|299.35|301.35|299.35|301.36|299.36|301.35|299.35|7
1725800990000|2024-09-08 13:09:50|301.31|299.31|301.42|299.42|301.44|299.44|301.3|299.3|11
1725801000000|2024-09-08 13:10:00|301.4|299.4|301.43|299.43|301.43|299.43|301.37|299.37|10
1725801010000|2024-09-08 13:10:10|301.42|299.42|301.34|299.34|301.42|299.42|301.29|299.29|18
1725801020000|2024-09-08 13:10:20|301.36|299.36|301.37|299.37|301.44|299.44|301.36|299.36|14
1725801030000|2024-09-08 13:10:30|301.35|299.35|301.36|299.36|301.44|299.44|301.34|299.34|15
1725801040000|2024-09-08 13:10:40|301.37|299.37|301.49|299.49|301.51|299.51|301.37|299.37|11
1725801050000|2024-09-08 13:10:50|301.52|299.52|301.62|299.62|301.63|299.63|301.52|299.52|10
1725801060000|2024-09-08 13:11:00|301.61|299.61|301.56|299.56|301.61|299.61|301.54|299.54|6
1725801070000|2024-09-08 13:11:10|301.55|299.55|301.55|299.55|301.55|299.55|301.54|299.54|5
1725801080000|2024-09-08 13:11:20|301.53|299.53|301.6|299.6|301.6|299.6|301.53|299.53|8
1725801090000|2024-09-08 13:11:30|301.61|299.61|301.69|299.69|301.71|299.71|301.59|299.59|9
1725801100000|2024-09-08 13:11:40|301.71|299.71|301.77|299.77|301.77|299.77|301.69|299.69|7
1725801110000|2024-09-08 13:11:50|301.85|299.85|301.83|299.83|301.86|299.86|301.83|299.83|5
1725801120000|2024-09-08 13:12:00|301.86|299.86|301.86|299.86|301.86|299.86|301.86|299.86|1
1725801130000|2024-09-08 13:12:10|301.84|299.84|301.86|299.86|301.86|299.86|301.83|299.83|10
1725801140000|2024-09-08 13:12:20|301.87|299.87|302.03|300.03|302.03|300.03|301.86|299.86|8
1725801150000|2024-09-08 13:12:30|302.07|300.07|302.07|300.07|302.07|300.07|302.07|300.07|1
1725801160000|2024-09-08 13:12:40|302.04|300.04|302.07|300.07|302.07|300.07|302.04|300.04|3
1725801170000|2024-09-08 13:12:50|302.15|300.15|302.17|300.17|302.18|300.18|302.15|300.15|4
1725801180000|2024-09-08 13:13:00|302.18|300.18|302.16|300.16|302.18|300.18|302.15|300.15|3
1725801190000|2024-09-08 13:13:10|302.15|300.15|302.04|300.04|302.15|300.15|302.03|300.03|9
1725801200000|2024-09-08 13:13:20|302.01|300.01|301.87|299.87|302.02|300.02|301.86|299.86|9
1725801210000|2024-09-08 13:13:30|301.91|299.91|301.92|299.92|301.92|299.92|301.91|299.91|2
1725801220000|2024-09-08 13:13:40|301.93|299.93|301.97|299.97|301.97|299.97|301.93|299.93|3
1725801230000|2024-09-08 13:13:50|302|300|302.03|300.03|302.03|300.03|302|300|2
1725801240000|2024-09-08 13:14:00|302.06|300.06|302.1|300.1|302.11|300.11|302.06|300.06|4
1725801250000|2024-09-08 13:14:10|302.08|300.08|302.1|300.1|302.12|300.12|302.08|300.08|9
1725801260000|2024-09-08 13:14:20|302.08|300.08|302.1|300.1|302.1|300.1|302.07|300.07|4
1725801270000|2024-09-08 13:14:30|302.11|300.11|302.12|300.12|302.12|300.12|302.11|300.11|4
1725801280000|2024-09-08 13:14:40|302.11|300.11|302.08|300.08|302.11|300.11|302.08|300.08|7
1725801290000|2024-09-08 13:14:50|302.1|300.1|302.11|300.11|302.11|300.11|302.08|300.08|3
1725801300000|2024-09-08 13:15:00|302.12|300.12|302.02|300.02|302.12|300.12|302.01|300.01|13
1725801310000|2024-09-08 13:15:10|301.98|299.98|302.02|300.02|302.02|300.02|301.92|299.92|11
1725801320000|2024-09-08 13:15:20|302|300|302.04|300.04|302.04|300.04|302|300|6
1725801330000|2024-09-08 13:15:30|302.05|300.05|302.11|300.11|302.11|300.11|302.05|300.05|12
1725801340000|2024-09-08 13:15:40|302.13|300.13|302.17|300.17|302.17|300.17|302.11|300.11|9
1725801350000|2024-09-08 13:15:50|302.19|300.19|302.17|300.17|302.19|300.19|302.15|300.15|4
1725801360000|2024-09-08 13:16:00|302.18|300.18|302.07|300.07|302.18|300.18|302.07|300.07|9
1725801370000|2024-09-08 13:16:10|302.1|300.1|302.12|300.12|302.14|300.14|302.07|300.07|11
1725801380000|2024-09-08 13:16:20|302.15|300.15|302.13|300.13|302.16|300.16|302.12|300.12|10
1725801390000|2024-09-08 13:16:30|302.16|300.16|302.21|300.21|302.21|300.21|302.13|300.13|5
1725801400000|2024-09-08 13:16:40|302.24|300.24|302.43|300.43|302.43|300.43|302.24|300.24|6
1725801410000|2024-09-08 13:16:50|302.42|300.42|302.43|300.43|302.44|300.44|302.41|300.41|8
1725801420000|2024-09-08 13:17:00|302.42|300.42|302.47|300.47|302.48|300.48|302.42|300.42|14
1725801430000|2024-09-08 13:17:10|302.48|300.48|302.49|300.49|302.54|300.54|302.46|300.46|12
1725801450000|2024-09-08 13:17:30|302.46|300.46|302.39|300.39|302.46|300.46|302.35|300.35|9
1725801460000|2024-09-08 13:17:40|302.4|300.4|302.39|300.39|302.42|300.42|302.35|300.35|13
1725801470000|2024-09-08 13:17:50|302.4|300.4|302.4|300.4|302.4|300.4|302.4|300.4|1
1725801480000|2024-09-08 13:18:00|302.41|300.41|302.42|300.42|302.44|300.44|302.41|300.41|10
1725801490000|2024-09-08 13:18:10|302.43|300.43|302.41|300.41|302.47|300.47|302.41|300.41|10
1725801500000|2024-09-08 13:18:20|302.39|300.39|302.47|300.47|302.47|300.47|302.37|300.37|8
1725801510000|2024-09-08 13:18:30|302.45|300.45|302.47|300.47|302.47|300.47|302.45|300.45|4
1725801520000|2024-09-08 13:18:40|302.45|300.45|302.49|300.49|302.49|300.49|302.45|300.45|6
1725801530000|2024-09-08 13:18:50|302.5|300.5|302.45|300.45|302.5|300.5|302.44|300.44|11
1725801540000|2024-09-08 13:19:00|302.46|300.46|302.5|300.5|302.51|300.51|302.44|300.44|9
1725801550000|2024-09-08 13:19:10|302.48|300.48|302.53|300.53|302.53|300.53|302.48|300.48|7
1725801560000|2024-09-08 13:19:20|302.55|300.55|302.58|300.58|302.6|300.6|302.54|300.54|9
1725801570000|2024-09-08 13:19:30|302.6|300.6|302.63|300.63|302.63|300.63|302.6|300.6|4
1725801580000|2024-09-08 13:19:40|302.64|300.64|302.64|300.64|302.64|300.64|302.61|300.61|3
1725801600000|2024-09-08 13:20:00|302.61|300.61|302.61|300.61|302.64|300.64|302.61|300.61|7
1725801610000|2024-09-08 13:20:10|302.64|300.64|302.78|300.78|302.78|300.78|302.61|300.61|5
1725801620000|2024-09-08 13:20:20|302.8|300.8|302.83|300.83|302.83|300.83|302.8|300.8|3
1725801630000|2024-09-08 13:20:30|302.85|300.85|302.83|300.83|302.85|300.85|302.83|300.83|2
1725801660000|2024-09-08 13:21:00|302.82|300.82|302.84|300.84|302.84|300.84|302.77|300.77|6
1725801670000|2024-09-08 13:21:10|302.83|300.83|302.8|300.8|302.83|300.83|302.78|300.78|4
1725801680000|2024-09-08 13:21:20|302.82|300.82|302.82|300.82|302.82|300.82|302.8|300.8|3
1725801690000|2024-09-08 13:21:30|302.83|300.83|302.74|300.74|302.83|300.83|302.74|300.74|7
1725801700000|2024-09-08 13:21:40|302.76|300.76|302.83|300.83|302.83|300.83|302.76|300.76|6
1725801720000|2024-09-08 13:22:00|302.8|300.8|302.8|300.8|302.8|300.8|302.8|300.8|1
1725801750000|2024-09-08 13:22:30|302.83|300.83|302.8|300.8|302.83|300.83|302.8|300.8|2
1725801760000|2024-09-08 13:22:40|302.83|300.83|302.8|300.8|302.83|300.83|302.8|300.8|2
1725801770000|2024-09-08 13:22:50|302.74|300.74|302.63|300.63|302.74|300.74|302.63|300.63|7
1725801780000|2024-09-08 13:23:00|302.65|300.65|302.59|300.59|302.65|300.65|302.59|300.59|7
1725801790000|2024-09-08 13:23:10|302.61|300.61|302.61|300.61|302.61|300.61|302.61|300.61|1
1725801800000|2024-09-08 13:23:20|302.59|300.59|302.58|300.58|302.59|300.59|302.51|300.51|8
1725801810000|2024-09-08 13:23:30|302.57|300.57|302.63|300.63|302.63|300.63|302.57|300.57|7
1725801820000|2024-09-08 13:23:40|302.62|300.62|302.69|300.69|302.72|300.72|302.62|300.62|18
1725801830000|2024-09-08 13:23:50|302.7|300.7|302.69|300.69|302.73|300.73|302.69|300.69|5
1725801840000|2024-09-08 13:24:00|302.68|300.68|302.79|300.79|302.79|300.79|302.68|300.68|9
1725801850000|2024-09-08 13:24:10|302.76|300.76|302.76|300.76|302.79|300.79|302.76|300.76|6
1725801860000|2024-09-08 13:24:20|302.73|300.73|302.64|300.64|302.73|300.73|302.64|300.64|8
1725801870000|2024-09-08 13:24:30|302.62|300.62|302.73|300.73|302.73|300.73|302.62|300.62|5
1725801880000|2024-09-08 13:24:40|302.74|300.74|302.76|300.76|302.76|300.76|302.74|300.74|2
1725801890000|2024-09-08 13:24:50|302.78|300.78|302.78|300.78|302.78|300.78|302.76|300.76|5
1725801900000|2024-09-08 13:25:00|302.79|300.79|302.78|300.78|302.79|300.79|302.76|300.76|3
1725801910000|2024-09-08 13:25:10|302.76|300.76|302.78|300.78|302.78|300.78|302.75|300.75|7
1725801920000|2024-09-08 13:25:20|302.76|300.76|302.79|300.79|302.79|300.79|302.76|300.76|5
1725801930000|2024-09-08 13:25:30|302.76|300.76|302.79|300.79|302.8|300.8|302.76|300.76|8
1725801940000|2024-09-08 13:25:40|302.78|300.78|302.84|300.84|302.86|300.86|302.78|300.78|5
1725801950000|2024-09-08 13:25:50|302.85|300.85|302.85|300.85|302.85|300.85|302.85|300.85|1
1725801970000|2024-09-08 13:26:10|302.87|300.87|302.96|300.96|302.96|300.96|302.87|300.87|8
1725801980000|2024-09-08 13:26:20|303|301|303.02|301.02|303.02|301.02|303|301|3
1725801990000|2024-09-08 13:26:30|303|301|302.96|300.96|303|301|302.96|300.96|3
1725802010000|2024-09-08 13:26:50|302.97|300.97|302.96|300.96|302.97|300.97|302.96|300.96|2
1725802020000|2024-09-08 13:27:00|302.97|300.97|302.97|300.97|302.97|300.97|302.97|300.97|1
1725802030000|2024-09-08 13:27:10|303|301|303|301|303|301|303|301|1
1725802040000|2024-09-08 13:27:20|302.97|300.97|303.02|301.02|303.03|301.03|302.96|300.96|5
1725802050000|2024-09-08 13:27:30|303.03|301.03|303.03|301.03|303.03|301.03|303.03|301.03|1
1725802060000|2024-09-08 13:27:40|303.05|301.05|303.03|301.03|303.06|301.06|303.03|301.03|3
1725802070000|2024-09-08 13:27:50|303.04|301.04|303.07|301.07|303.12|301.12|303.04|301.04|5
1725802090000|2024-09-08 13:28:10|303.02|301.02|303.07|301.07|303.07|301.07|303.01|301.01|5
1725802120000|2024-09-08 13:28:40|303.08|301.08|303.07|301.07|303.08|301.08|303.07|301.07|2
1725802130000|2024-09-08 13:28:50|303.05|301.05|303.07|301.07|303.07|301.07|303.05|301.05|3
1725802140000|2024-09-08 13:29:00|303.08|301.08|303.09|301.09|303.11|301.11|303.07|301.07|5
1725802150000|2024-09-08 13:29:10|303.12|301.12|303.12|301.12|303.12|301.12|303.12|301.12|1
1725802160000|2024-09-08 13:29:20|303.13|301.13|303.15|301.15|303.15|301.15|303.13|301.13|4
1725802170000|2024-09-08 13:29:30|303.18|301.18|303.18|301.18|303.2|301.2|303.18|301.18|5
1725802180000|2024-09-08 13:29:40|303.2|301.2|303.21|301.21|303.21|301.21|303.2|301.2|2
1725802190000|2024-09-08 13:29:50|303.27|301.27|303.27|301.27|303.3|301.3|303.27|301.27|3
1725802200000|2024-09-08 13:30:00|303.26|301.26|303.29|301.29|303.29|301.29|303.26|301.26|3
1725802210000|2024-09-08 13:30:10|303.27|301.27|303.27|301.27|303.29|301.29|303.27|301.27|5
1725802220000|2024-09-08 13:30:20|303.29|301.29|303.31|301.31|303.31|301.31|303.29|301.29|3
1725802230000|2024-09-08 13:30:30|303.3|301.3|303.41|301.41|303.41|301.41|303.3|301.3|7
1725802240000|2024-09-08 13:30:40|303.42|301.42|303.4|301.4|303.42|301.42|303.36|301.36|7
1725802250000|2024-09-08 13:30:50|303.41|301.41|303.37|301.37|303.41|301.41|303.37|301.37|5
1725802260000|2024-09-08 13:31:00|303.38|301.38|303.35|301.35|303.38|301.38|303.35|301.35|5
1725802270000|2024-09-08 13:31:10|303.34|301.34|303.39|301.39|303.41|301.41|303.34|301.34|8
1725802280000|2024-09-08 13:31:20|303.37|301.37|303.38|301.38|303.38|301.38|303.37|301.37|4
1725802290000|2024-09-08 13:31:30|303.4|301.4|303.39|301.39|303.42|301.42|303.38|301.38|5
1725802300000|2024-09-08 13:31:40|303.42|301.42|303.39|301.39|303.42|301.42|303.39|301.39|2
1725802310000|2024-09-08 13:31:50|303.37|301.37|303.37|301.37|303.37|301.37|303.37|301.37|1
1725802320000|2024-09-08 13:32:00|303.39|301.39|303.22|301.22|303.39|301.39|303.22|301.22|5
1725802330000|2024-09-08 13:32:10|303.24|301.24|303.22|301.22|303.24|301.24|303.22|301.22|7
1725802340000|2024-09-08 13:32:20|303.23|301.23|303.23|301.23|303.24|301.24|303.22|301.22|9
1725802350000|2024-09-08 13:32:30|303.24|301.24|303.3|301.3|303.3|301.3|303.24|301.24|10
1725802360000|2024-09-08 13:32:40|303.33|301.33|303.24|301.24|303.33|301.33|303.24|301.24|11
1725802370000|2024-09-08 13:32:50|303.23|301.23|303.24|301.24|303.24|301.24|303.23|301.23|2
1725802380000|2024-09-08 13:33:00|303.27|301.27|303.23|301.23|303.29|301.29|303.23|301.23|13
1725802390000|2024-09-08 13:33:10|303.18|301.18|303.19|301.19|303.19|301.19|303.15|301.15|9
1725802400000|2024-09-08 13:33:20|303.16|301.16|303.16|301.16|303.19|301.19|303.16|301.16|5
1725802410000|2024-09-08 13:33:30|303.17|301.17|303.17|301.17|303.17|301.17|303.17|301.17|1
1725802420000|2024-09-08 13:33:40|303.19|301.19|303.18|301.18|303.21|301.21|303.17|301.17|6
1725802430000|2024-09-08 13:33:50|303.21|301.21|303.24|301.24|303.24|301.24|303.18|301.18|6
1725802440000|2024-09-08 13:34:00|303.25|301.25|303.25|301.25|303.25|301.25|303.22|301.22|3
1725802450000|2024-09-08 13:34:10|303.26|301.26|303.31|301.31|303.32|301.32|303.26|301.26|4
1725802460000|2024-09-08 13:34:20|303.32|301.32|303.32|301.32|303.33|301.33|303.32|301.32|3
1725802470000|2024-09-08 13:34:30|303.3|301.3|303.24|301.24|303.3|301.3|303.24|301.24|5
1725802480000|2024-09-08 13:34:40|303.18|301.18|303.16|301.16|303.18|301.18|303.11|301.11|9
1725802490000|2024-09-08 13:34:50|303.15|301.15|303.15|301.15|303.18|301.18|303.15|301.15|7
1725802500000|2024-09-08 13:35:00|303.14|301.14|303.04|301.04|303.14|301.14|303|301|12
1725802510000|2024-09-08 13:35:10|303.08|301.08|303.16|301.16|303.16|301.16|303.08|301.08|9
1725802520000|2024-09-08 13:35:20|303.24|301.24|303.14|301.14|303.24|301.24|303.11|301.11|12
1725802530000|2024-09-08 13:35:30|303.16|301.16|303.14|301.14|303.16|301.16|303.14|301.14|2
1725802540000|2024-09-08 13:35:40|303.16|301.16|303.1|301.1|303.17|301.17|303.1|301.1|8
1725802550000|2024-09-08 13:35:50|303.09|301.09|302.91|300.91|303.09|301.09|302.91|300.91|7
1725802560000|2024-09-08 13:36:00|302.92|300.92|302.96|300.96|302.96|300.96|302.91|300.91|8
1725802570000|2024-09-08 13:36:10|302.97|300.97|302.99|300.99|302.99|300.99|302.97|300.97|5
1725802590000|2024-09-08 13:36:30|302.97|300.97|302.97|300.97|302.97|300.97|302.97|300.97|1
1725802600000|2024-09-08 13:36:40|302.99|300.99|302.99|300.99|302.99|300.99|302.99|300.99|1
1725802630000|2024-09-08 13:37:10|302.95|300.95|302.94|300.94|302.95|300.95|302.91|300.91|6
1725802640000|2024-09-08 13:37:20|302.92|300.92|302.89|300.89|302.92|300.92|302.86|300.86|7
1725802650000|2024-09-08 13:37:30|302.9|300.9|302.92|300.92|302.96|300.96|302.9|300.9|6
1725802660000|2024-09-08 13:37:40|302.93|300.93|302.98|300.98|303.01|301.01|302.93|300.93|9
1725802670000|2024-09-08 13:37:50|302.99|300.99|302.98|300.98|303.01|301.01|302.98|300.98|13
1725802680000|2024-09-08 13:38:00|302.99|300.99|302.99|300.99|303.01|301.01|302.96|300.96|10
1725802690000|2024-09-08 13:38:10|302.98|300.98|302.98|300.98|302.99|300.99|302.98|300.98|13
1725802700000|2024-09-08 13:38:20|302.99|300.99|302.9|300.9|303.03|301.03|302.9|300.9|13
1725802710000|2024-09-08 13:38:30|302.78|300.78|302.88|300.88|302.88|300.88|302.76|300.76|11
1725802720000|2024-09-08 13:38:40|302.85|300.85|302.88|300.88|302.88|300.88|302.76|300.76|16
1725802730000|2024-09-08 13:38:50|302.86|300.86|302.89|300.89|302.93|300.93|302.86|300.86|12
1725802740000|2024-09-08 13:39:00|302.88|300.88|302.83|300.83|302.88|300.88|302.83|300.83|7
1725802750000|2024-09-08 13:39:10|302.85|300.85|302.75|300.75|302.85|300.85|302.74|300.74|9
1725802760000|2024-09-08 13:39:20|302.76|300.76|302.76|300.76|302.78|300.78|302.75|300.75|8
1725802770000|2024-09-08 13:39:30|302.74|300.74|302.74|300.74|302.74|300.74|302.74|300.74|1
1725802780000|2024-09-08 13:39:40|302.73|300.73|302.81|300.81|302.82|300.82|302.73|300.73|10
1725802790000|2024-09-08 13:39:50|302.8|300.8|302.8|300.8|302.8|300.8|302.8|300.8|1
1725802800000|2024-09-08 13:40:00|302.81|300.81|302.78|300.78|302.81|300.81|302.74|300.74|10
1725802810000|2024-09-08 13:40:10|302.76|300.76|302.58|300.58|302.78|300.78|302.56|300.56|21
1725802820000|2024-09-08 13:40:20|302.6|300.6|302.55|300.55|302.6|300.6|302.5|300.5|10
1725802830000|2024-09-08 13:40:30|302.56|300.56|302.64|300.64|302.64|300.64|302.53|300.53|8
1725802840000|2024-09-08 13:40:40|302.63|300.63|302.65|300.65|302.67|300.67|302.63|300.63|6
1725802850000|2024-09-08 13:40:50|302.67|300.67|302.63|300.63|302.67|300.67|302.63|300.63|5
1725802860000|2024-09-08 13:41:00|302.65|300.65|302.65|300.65|302.65|300.65|302.65|300.65|1
1725802870000|2024-09-08 13:41:10|302.66|300.66|302.72|300.72|302.72|300.72|302.66|300.66|6
1725802880000|2024-09-08 13:41:20|302.71|300.71|302.71|300.71|302.72|300.72|302.71|300.71|7
1725802890000|2024-09-08 13:41:30|302.72|300.72|302.72|300.72|302.72|300.72|302.71|300.71|5
1725802900000|2024-09-08 13:41:40|302.71|300.71|302.71|300.71|302.72|300.72|302.71|300.71|17
1725802910000|2024-09-08 13:41:50|302.7|300.7|302.65|300.65|302.7|300.7|302.65|300.65|16
1725802920000|2024-09-08 13:42:00|302.67|300.67|302.7|300.7|302.7|300.7|302.66|300.66|5
1725802930000|2024-09-08 13:42:10|302.75|300.75|303.06|301.06|303.06|301.06|302.75|300.75|14
1725802940000|2024-09-08 13:42:20|303.08|301.08|303.07|301.07|303.08|301.08|303.04|301.04|8
1725802950000|2024-09-08 13:42:30|303.08|301.08|303.06|301.06|303.08|301.08|303.06|301.06|2
1725802960000|2024-09-08 13:42:40|303.05|301.05|303.11|301.11|303.11|301.11|303.05|301.05|2
1725802970000|2024-09-08 13:42:50|303.15|301.15|303.17|301.17|303.18|301.18|303.15|301.15|3
1725803000000|2024-09-08 13:43:20|303.18|301.18|303.21|301.21|303.21|301.21|303.18|301.18|5
1725803010000|2024-09-08 13:43:30|303.19|301.19|303.2|301.2|303.2|301.2|303.19|301.19|2
1725803020000|2024-09-08 13:43:40|303.19|301.19|303.2|301.2|303.2|301.2|303.19|301.19|2
1725803030000|2024-09-08 13:43:50|303.19|301.19|303.24|301.24|303.24|301.24|303.19|301.19|4
1725803040000|2024-09-08 13:44:00|303.27|301.27|303.28|301.28|303.29|301.29|303.27|301.27|4
1725803050000|2024-09-08 13:44:10|303.25|301.25|303.26|301.26|303.26|301.26|303.25|301.25|2
1725803060000|2024-09-08 13:44:20|303.25|301.25|303.26|301.26|303.29|301.29|303.25|301.25|4
1725803070000|2024-09-08 13:44:30|303.29|301.29|303.27|301.27|303.29|301.29|303.27|301.27|2
1725803080000|2024-09-08 13:44:40|303.26|301.26|303.27|301.27|303.27|301.27|303.26|301.26|2
1725803090000|2024-09-08 13:44:50|303.29|301.29|303.43|301.43|303.43|301.43|303.29|301.29|5
1725803100000|2024-09-08 13:45:00|303.44|301.44|303.39|301.39|303.44|301.44|303.39|301.39|4
1725803110000|2024-09-08 13:45:10|303.37|301.37|303.32|301.32|303.37|301.37|303.23|301.23|9
1725803120000|2024-09-08 13:45:20|303.35|301.35|303.35|301.35|303.35|301.35|303.35|301.35|1
1725803130000|2024-09-08 13:45:30|303.36|301.36|303.46|301.46|303.51|301.51|303.36|301.36|13
1725803140000|2024-09-08 13:45:40|303.45|301.45|303.46|301.46|303.47|301.47|303.45|301.45|4
1725803150000|2024-09-08 13:45:50|303.48|301.48|303.51|301.51|303.52|301.52|303.46|301.46|5
1725803160000|2024-09-08 13:46:00|303.49|301.49|303.64|301.64|303.64|301.64|303.49|301.49|13
1725803170000|2024-09-08 13:46:10|303.65|301.65|303.8|301.8|303.84|301.84|303.65|301.65|13
1725803180000|2024-09-08 13:46:20|303.78|301.78|303.8|301.8|303.8|301.8|303.76|301.76|9
1725803190000|2024-09-08 13:46:30|303.9|301.9|303.91|301.91|303.95|301.95|303.89|301.89|14
1725803200000|2024-09-08 13:46:40|303.9|301.9|303.99|301.99|304.03|302.03|303.9|301.9|16
1725803210000|2024-09-08 13:46:50|304.01|302.01|304.01|302.01|304.01|302.01|303.94|301.94|12
1725803220000|2024-09-08 13:47:00|303.98|301.98|303.8|301.8|303.98|301.98|303.8|301.8|13
1725803230000|2024-09-08 13:47:10|303.79|301.79|303.69|301.69|303.79|301.79|303.66|301.66|12
1725803240000|2024-09-08 13:47:20|303.76|301.76|303.76|301.76|303.78|301.78|303.73|301.73|12
1725803250000|2024-09-08 13:47:30|303.75|301.75|303.69|301.69|303.75|301.75|303.69|301.69|6
1725803260000|2024-09-08 13:47:40|303.7|301.7|303.65|301.65|303.72|301.72|303.65|301.65|9
1725803270000|2024-09-08 13:47:50|303.64|301.64|303.63|301.63|303.65|301.65|303.61|301.61|10
1725803280000|2024-09-08 13:48:00|303.64|301.64|303.5|301.5|303.66|301.66|303.47|301.47|16
1725803290000|2024-09-08 13:48:10|303.51|301.51|303.48|301.48|303.53|301.53|303.48|301.48|7
1725803300000|2024-09-08 13:48:20|303.46|301.46|303.48|301.48|303.48|301.48|303.46|301.46|4
1725803310000|2024-09-08 13:48:30|303.49|301.49|303.47|301.47|303.49|301.49|303.47|301.47|7
1725803320000|2024-09-08 13:48:40|303.48|301.48|303.51|301.51|303.54|301.54|303.45|301.45|11
1725803330000|2024-09-08 13:48:50|303.5|301.5|303.47|301.47|303.52|301.52|303.47|301.47|6
1725803340000|2024-09-08 13:49:00|303.48|301.48|303.41|301.41|303.48|301.48|303.41|301.41|4
1725803350000|2024-09-08 13:49:10|303.42|301.42|303.51|301.51|303.55|301.55|303.42|301.42|13
1725803360000|2024-09-08 13:49:20|303.5|301.5|303.55|301.55|303.55|301.55|303.5|301.5|6
1725803370000|2024-09-08 13:49:30|303.57|301.57|303.54|301.54|303.58|301.58|303.54|301.54|4
1725803380000|2024-09-08 13:49:40|303.56|301.56|303.52|301.52|303.56|301.56|303.49|301.49|8
1725803390000|2024-09-08 13:49:50|303.5|301.5|303.54|301.54|303.55|301.55|303.5|301.5|8
1725803400000|2024-09-08 13:50:00|303.56|301.56|303.58|301.58|303.58|301.58|303.56|301.56|3
1725803410000|2024-09-08 13:50:10|303.6|301.6|303.52|301.52|303.62|301.62|303.52|301.52|9
1725803420000|2024-09-08 13:50:20|303.55|301.55|303.55|301.55|303.55|301.55|303.54|301.54|3
1725803430000|2024-09-08 13:50:30|303.53|301.53|303.56|301.56|303.56|301.56|303.53|301.53|3
1725803440000|2024-09-08 13:50:40|303.59|301.59|303.62|301.62|303.62|301.62|303.58|301.58|3
1725803450000|2024-09-08 13:50:50|303.63|301.63|303.56|301.56|303.63|301.63|303.56|301.56|3
1725803460000|2024-09-08 13:51:00|303.6|301.6|303.67|301.67|303.67|301.67|303.6|301.6|9
1725803470000|2024-09-08 13:51:10|303.66|301.66|303.61|301.61|303.67|301.67|303.57|301.57|10
1725803480000|2024-09-08 13:51:20|303.6|301.6|303.66|301.66|303.66|301.66|303.6|301.6|11
1725803490000|2024-09-08 13:51:30|303.67|301.67|303.79|301.79|303.79|301.79|303.66|301.66|18
1725803500000|2024-09-08 13:51:40|303.78|301.78|303.8|301.8|303.8|301.8|303.78|301.78|2
1725803510000|2024-09-08 13:51:50|303.79|301.79|303.71|301.71|303.79|301.79|303.67|301.67|10
1725803520000|2024-09-08 13:52:00|303.69|301.69|303.66|301.66|303.7|301.7|303.66|301.66|3
1725803530000|2024-09-08 13:52:10|303.7|301.7|303.71|301.71|303.71|301.71|303.66|301.66|9
1725803540000|2024-09-08 13:52:20|303.73|301.73|303.71|301.71|303.73|301.73|303.71|301.71|3
1725803550000|2024-09-08 13:52:30|303.72|301.72|303.67|301.67|303.73|301.73|303.67|301.67|6
1725803560000|2024-09-08 13:52:40|303.66|301.66|303.68|301.68|303.68|301.68|303.63|301.63|7
1725803570000|2024-09-08 13:52:50|303.7|301.7|303.73|301.73|303.73|301.73|303.69|301.69|12
1725803580000|2024-09-08 13:53:00|303.72|301.72|303.71|301.71|303.74|301.74|303.69|301.69|8
1725803590000|2024-09-08 13:53:10|303.69|301.69|303.69|301.69|303.71|301.71|303.64|301.64|8
1725803600000|2024-09-08 13:53:20|303.72|301.72|303.69|301.69|303.72|301.72|303.69|301.69|2
1725803620000|2024-09-08 13:53:40|303.67|301.67|303.66|301.66|303.69|301.69|303.66|301.66|3
1725803640000|2024-09-08 13:54:00|303.64|301.64|303.67|301.67|303.67|301.67|303.64|301.64|2
1725803650000|2024-09-08 13:54:10|303.69|301.69|303.69|301.69|303.69|301.69|303.69|301.69|1
1725803660000|2024-09-08 13:54:20|303.68|301.68|303.64|301.64|303.69|301.69|303.64|301.64|3
1725803670000|2024-09-08 13:54:30|303.67|301.67|303.59|301.59|303.67|301.67|303.59|301.59|4
1725803680000|2024-09-08 13:54:40|303.62|301.62|303.61|301.61|303.62|301.62|303.61|301.61|2
1725803700000|2024-09-08 13:55:00|303.63|301.63|303.66|301.66|303.66|301.66|303.62|301.62|4
1725803710000|2024-09-08 13:55:10|303.67|301.67|303.69|301.69|303.69|301.69|303.66|301.66|3
1725803740000|2024-09-08 13:55:40|303.73|301.73|303.74|301.74|303.74|301.74|303.73|301.73|4
1725803750000|2024-09-08 13:55:50|303.75|301.75|303.73|301.73|303.75|301.75|303.71|301.71|5
1725803760000|2024-09-08 13:56:00|303.72|301.72|303.71|301.71|303.72|301.72|303.69|301.69|6
1725803770000|2024-09-08 13:56:10|303.73|301.73|303.85|301.85|303.85|301.85|303.73|301.73|8
1725803780000|2024-09-08 13:56:20|303.84|301.84|303.82|301.82|303.84|301.84|303.81|301.81|14
1725803790000|2024-09-08 13:56:30|303.83|301.83|303.82|301.82|303.83|301.83|303.8|301.8|6
1725803800000|2024-09-08 13:56:40|303.83|301.83|303.82|301.82|303.83|301.83|303.82|301.82|2
1725803810000|2024-09-08 13:56:50|303.83|301.83|303.75|301.75|303.83|301.83|303.74|301.74|10
1725803820000|2024-09-08 13:57:00|303.74|301.74|303.82|301.82|303.82|301.82|303.74|301.74|6
1725803830000|2024-09-08 13:57:10|303.81|301.81|303.8|301.8|303.81|301.81|303.8|301.8|4
1725803840000|2024-09-08 13:57:20|303.77|301.77|303.73|301.73|303.77|301.77|303.73|301.73|5
1725803850000|2024-09-08 13:57:30|303.71|301.71|303.74|301.74|303.74|301.74|303.71|301.71|9
1725803870000|2024-09-08 13:57:50|303.79|301.79|303.82|301.82|303.82|301.82|303.79|301.79|5
1725803880000|2024-09-08 13:58:00|303.81|301.81|303.82|301.82|303.82|301.82|303.81|301.81|4
1725803890000|2024-09-08 13:58:10|303.83|301.83|303.85|301.85|303.85|301.85|303.82|301.82|4
1725803900000|2024-09-08 13:58:20|303.84|301.84|303.81|301.81|303.85|301.85|303.81|301.81|9
1725803910000|2024-09-08 13:58:30|303.82|301.82|303.83|301.83|303.85|301.85|303.81|301.81|13
1725803920000|2024-09-08 13:58:40|303.85|301.85|303.85|301.85|303.85|301.85|303.85|301.85|1
1725803930000|2024-09-08 13:58:50|303.84|301.84|303.85|301.85|303.85|301.85|303.84|301.84|2
1725803950000|2024-09-08 13:59:10|303.81|301.81|303.85|301.85|303.85|301.85|303.81|301.81|19
1725803970000|2024-09-08 13:59:30|303.81|301.81|303.81|301.81|303.84|301.84|303.81|301.81|7
1725803980000|2024-09-08 13:59:40|303.82|301.82|303.84|301.84|303.84|301.84|303.82|301.82|3
1725803990000|2024-09-08 13:59:50|303.85|301.85|303.8|301.8|303.85|301.85|303.79|301.79|24
1725804000000|2024-09-08 14:00:00|303.79|301.79|303.78|301.78|303.79|301.79|303.78|301.78|2
1725804010000|2024-09-08 14:00:10|303.77|301.77|303.81|301.81|303.83|301.83|303.77|301.77|18
1725804020000|2024-09-08 14:00:20|303.82|301.82|303.88|301.88|303.88|301.88|303.82|301.82|5
1725804030000|2024-09-08 14:00:30|303.86|301.86|303.86|301.86|303.86|301.86|303.86|301.86|1
1725804040000|2024-09-08 14:00:40|303.89|301.89|303.89|301.89|303.89|301.89|303.89|301.89|1
1725804050000|2024-09-08 14:00:50|303.92|301.92|303.93|301.93|303.93|301.93|303.92|301.92|2
1725804060000|2024-09-08 14:01:00|303.9|301.9|303.9|301.9|303.9|301.9|303.87|301.87|5
1725804090000|2024-09-08 14:01:30|303.91|301.91|303.94|301.94|303.94|301.94|303.91|301.91|2
1725804100000|2024-09-08 14:01:40|303.93|301.93|303.93|301.93|303.93|301.93|303.93|301.93|1
1725804120000|2024-09-08 14:02:00|303.9|301.9|303.88|301.88|303.9|301.9|303.87|301.87|6
1725804130000|2024-09-08 14:02:10|303.87|301.87|303.8|301.8|303.87|301.87|303.79|301.79|9
1725804140000|2024-09-08 14:02:20|303.81|301.81|303.79|301.79|303.81|301.81|303.79|301.79|5
1725804150000|2024-09-08 14:02:30|303.78|301.78|303.7|301.7|303.78|301.78|303.7|301.7|5
1725804160000|2024-09-08 14:02:40|303.71|301.71|303.69|301.69|303.71|301.71|303.69|301.69|3
1725804180000|2024-09-08 14:03:00|303.71|301.71|303.69|301.69|303.73|301.73|303.69|301.69|7
1725804190000|2024-09-08 14:03:10|303.67|301.67|303.64|301.64|303.69|301.69|303.64|301.64|4
1725804200000|2024-09-08 14:03:20|303.61|301.61|303.63|301.63|303.63|301.63|303.6|301.6|4
1725804210000|2024-09-08 14:03:30|303.66|301.66|303.66|301.66|303.66|301.66|303.65|301.65|3
1725804230000|2024-09-08 14:03:50|303.64|301.64|303.59|301.59|303.65|301.65|303.59|301.59|5
1725804240000|2024-09-08 14:04:00|303.58|301.58|303.38|301.38|303.58|301.58|303.38|301.38|3
1725804250000|2024-09-08 14:04:10|303.4|301.4|303.4|301.4|303.4|301.4|303.38|301.38|3
1725804260000|2024-09-08 14:04:20|303.46|301.46|303.45|301.45|303.46|301.46|303.44|301.44|9
1725804270000|2024-09-08 14:04:30|303.44|301.44|303.44|301.44|303.45|301.45|303.44|301.44|9
1725804280000|2024-09-08 14:04:40|303.45|301.45|303.44|301.44|303.45|301.45|303.42|301.42|6
1725804300000|2024-09-08 14:05:00|303.43|301.43|303.21|301.21|303.43|301.43|303.21|301.21|6
1725804310000|2024-09-08 14:05:10|303.16|301.16|303.05|301.05|303.16|301.16|303.04|301.04|12
1725804320000|2024-09-08 14:05:20|303.03|301.03|302.98|300.98|303.03|301.03|302.83|300.83|23
1725804330000|2024-09-08 14:05:30|303|301|303.05|301.05|303.09|301.09|302.99|300.99|15
1725804340000|2024-09-08 14:05:40|303.01|301.01|303.05|301.05|303.05|301.05|303|301|16
1725804350000|2024-09-08 14:05:50|303.06|301.06|303.1|301.1|303.12|301.12|303.05|301.05|12
1725804360000|2024-09-08 14:06:00|303.11|301.11|303.19|301.19|303.19|301.19|303.11|301.11|15
1725804370000|2024-09-08 14:06:10|303.2|301.2|303.28|301.28|303.28|301.28|303.19|301.19|17
1725804380000|2024-09-08 14:06:20|303.27|301.27|303.29|301.29|303.3|301.3|303.26|301.26|8
1725804390000|2024-09-08 14:06:30|303.28|301.28|303.27|301.27|303.3|301.3|303.27|301.27|15
1725804400000|2024-09-08 14:06:40|303.28|301.28|303.31|301.31|303.31|301.31|303.28|301.28|4
1725804410000|2024-09-08 14:06:50|303.32|301.32|303.32|301.32|303.32|301.32|303.32|301.32|1
1725804420000|2024-09-08 14:07:00|303.31|301.31|303.24|301.24|303.32|301.32|303.24|301.24|10
1725804430000|2024-09-08 14:07:10|303.23|301.23|303.15|301.15|303.23|301.23|303.15|301.15|13
1725804440000|2024-09-08 14:07:20|303.16|301.16|303.22|301.22|303.22|301.22|303.16|301.16|6
1725804450000|2024-09-08 14:07:30|303.28|301.28|303.33|301.33|303.33|301.33|303.26|301.26|13
1725804460000|2024-09-08 14:07:40|303.32|301.32|303.23|301.23|303.33|301.33|303.23|301.23|9
1725804470000|2024-09-08 14:07:50|303.22|301.22|303.2|301.2|303.22|301.22|303.17|301.17|7
1725804480000|2024-09-08 14:08:00|303.19|301.19|303.11|301.11|303.19|301.19|303.08|301.08|7
1725804490000|2024-09-08 14:08:10|303.12|301.12|303.13|301.13|303.14|301.14|303.12|301.12|8
1725804500000|2024-09-08 14:08:20|303.1|301.1|302.92|300.92|303.1|301.1|302.91|300.91|8
1725804510000|2024-09-08 14:08:30|302.93|300.93|302.9|300.9|302.95|300.95|302.89|300.89|8
1725804520000|2024-09-08 14:08:40|302.89|300.89|302.8|300.8|302.9|300.9|302.79|300.79|8
1725804530000|2024-09-08 14:08:50|302.81|300.81|302.81|300.81|302.86|300.86|302.81|300.81|8
1725804540000|2024-09-08 14:09:00|302.83|300.83|302.92|300.92|302.92|300.92|302.83|300.83|18
1725804550000|2024-09-08 14:09:10|302.93|300.93|302.96|300.96|303|301|302.93|300.93|10
1725804560000|2024-09-08 14:09:20|302.97|300.97|303.04|301.04|303.04|301.04|302.97|300.97|11
1725804570000|2024-09-08 14:09:30|303.02|301.02|303|301|303.02|301.02|302.98|300.98|5
1725804580000|2024-09-08 14:09:40|302.98|300.98|302.94|300.94|302.98|300.98|302.92|300.92|8
1725804590000|2024-09-08 14:09:50|302.95|300.95|302.96|300.96|302.96|300.96|302.95|300.95|2
1725804600000|2024-09-08 14:10:00|302.95|300.95|302.85|300.85|302.95|300.95|302.83|300.83|9
1725804610000|2024-09-08 14:10:10|302.87|300.87|303|301|303.06|301.06|302.87|300.87|22
1725804620000|2024-09-08 14:10:20|303.01|301.01|302.98|300.98|303.01|301.01|302.98|300.98|10
1725804630000|2024-09-08 14:10:30|302.99|300.99|302.88|300.88|302.99|300.99|302.87|300.87|7
1725804640000|2024-09-08 14:10:40|302.87|300.87|302.81|300.81|302.87|300.87|302.74|300.74|14
1725804650000|2024-09-08 14:10:50|302.86|300.86|302.84|300.84|302.93|300.93|302.83|300.83|13
1725804660000|2024-09-08 14:11:00|302.85|300.85|302.93|300.93|302.93|300.93|302.85|300.85|12
1725804670000|2024-09-08 14:11:10|302.94|300.94|302.94|300.94|302.94|300.94|302.93|300.93|17
1725804680000|2024-09-08 14:11:20|302.93|300.93|302.9|300.9|302.94|300.94|302.9|300.9|11
1725804690000|2024-09-08 14:11:30|302.88|300.88|302.74|300.74|302.88|300.88|302.73|300.73|12
1725804700000|2024-09-08 14:11:40|302.72|300.72|302.63|300.63|302.72|300.72|302.63|300.63|7
1725804710000|2024-09-08 14:11:50|302.66|300.66|302.74|300.74|302.75|300.75|302.66|300.66|11
1725804720000|2024-09-08 14:12:00|302.75|300.75|302.82|300.82|302.82|300.82|302.75|300.75|8
1725804730000|2024-09-08 14:12:10|302.81|300.81|302.83|300.83|302.83|300.83|302.8|300.8|5
1725804740000|2024-09-08 14:12:20|302.87|300.87|302.93|300.93|302.93|300.93|302.87|300.87|9
1725804750000|2024-09-08 14:12:30|302.94|300.94|302.96|300.96|303|301|302.94|300.94|10
1725804760000|2024-09-08 14:12:40|302.94|300.94|302.9|300.9|302.94|300.94|302.88|300.88|8
1725804770000|2024-09-08 14:12:50|302.88|300.88|302.84|300.84|302.88|300.88|302.84|300.84|6
1725804780000|2024-09-08 14:13:00|302.85|300.85|302.58|300.58|302.85|300.85|302.5|300.5|18
1725804790000|2024-09-08 14:13:10|302.59|300.59|302.96|300.96|302.96|300.96|302.59|300.59|12
1725804800000|2024-09-08 14:13:20|302.95|300.95|303.05|301.05|303.05|301.05|302.95|300.95|7
1725804810000|2024-09-08 14:13:30|303.08|301.08|302.91|300.91|303.09|301.09|302.9|300.9|9
1725804820000|2024-09-08 14:13:40|302.93|300.93|302.94|300.94|302.96|300.96|302.9|300.9|9
1725804830000|2024-09-08 14:13:50|302.95|300.95|302.99|300.99|302.99|300.99|302.94|300.94|6
1725804840000|2024-09-08 14:14:00|302.98|300.98|302.91|300.91|302.98|300.98|302.9|300.9|7
1725804850000|2024-09-08 14:14:10|302.92|300.92|302.94|300.94|302.94|300.94|302.92|300.92|5
1725804860000|2024-09-08 14:14:20|302.95|300.95|302.95|300.95|302.95|300.95|302.94|300.94|5
1725804870000|2024-09-08 14:14:30|302.94|300.94|302.93|300.93|302.95|300.95|302.93|300.93|4
1725804880000|2024-09-08 14:14:40|302.94|300.94|302.94|300.94|302.95|300.95|302.94|300.94|11
1725804890000|2024-09-08 14:14:50|302.92|300.92|302.89|300.89|302.93|300.93|302.88|300.88|7
1725804900000|2024-09-08 14:15:00|302.88|300.88|302.94|300.94|302.94|300.94|302.88|300.88|7
1725804910000|2024-09-08 14:15:10|302.96|300.96|303.17|301.17|303.17|301.17|302.95|300.95|17
1725804920000|2024-09-08 14:15:20|303.19|301.19|303.37|301.37|303.37|301.37|303.19|301.19|13
1725804930000|2024-09-08 14:15:30|303.35|301.35|303.42|301.42|303.43|301.43|303.35|301.35|14
1725804940000|2024-09-08 14:15:40|303.43|301.43|303.33|301.33|303.43|301.43|303.31|301.31|13
1725804950000|2024-09-08 14:15:50|303.34|301.34|303.34|301.34|303.36|301.36|303.33|301.33|7
1725804960000|2024-09-08 14:16:00|303.35|301.35|303.35|301.35|303.37|301.37|303.26|301.26|17
1725804970000|2024-09-08 14:16:10|303.32|301.32|303.33|301.33|303.33|301.33|303.28|301.28|13
1725804980000|2024-09-08 14:16:20|303.34|301.34|303.25|301.25|303.34|301.34|303.23|301.23|14
1725804990000|2024-09-08 14:16:30|303.24|301.24|303.37|301.37|303.37|301.37|303.23|301.23|11
1725805000000|2024-09-08 14:16:40|303.35|301.35|303.37|301.37|303.38|301.38|303.33|301.33|12
1725805010000|2024-09-08 14:16:50|303.39|301.39|303.38|301.38|303.41|301.41|303.37|301.37|9
1725805020000|2024-09-08 14:17:00|303.36|301.36|303.35|301.35|303.39|301.39|303.35|301.35|6
1725805030000|2024-09-08 14:17:10|303.32|301.32|303.38|301.38|303.39|301.39|303.32|301.32|8
1725805040000|2024-09-08 14:17:20|303.37|301.37|303.28|301.28|303.38|301.38|303.27|301.27|9
1725805050000|2024-09-08 14:17:30|303.29|301.29|303.31|301.31|303.31|301.31|303.27|301.27|17
1725805060000|2024-09-08 14:17:40|303.32|301.32|303.32|301.32|303.33|301.33|303.3|301.3|5
1725805070000|2024-09-08 14:17:50|303.31|301.31|303.22|301.22|303.32|301.32|303.22|301.22|8
1725805080000|2024-09-08 14:18:00|303.23|301.23|303.42|301.42|303.43|301.43|303.23|301.23|12
1725805090000|2024-09-08 14:18:10|303.39|301.39|303.35|301.35|303.39|301.39|303.35|301.35|9
1725805110000|2024-09-08 14:18:30|303.34|301.34|303.22|301.22|303.34|301.34|303.22|301.22|4
1725805120000|2024-09-08 14:18:40|303.23|301.23|303.28|301.28|303.28|301.28|303.22|301.22|18
1725805130000|2024-09-08 14:18:50|303.26|301.26|303.23|301.23|303.31|301.31|303.23|301.23|13
1725805140000|2024-09-08 14:19:00|303.18|301.18|303.04|301.04|303.18|301.18|303.04|301.04|6
1725805150000|2024-09-08 14:19:10|303.02|301.02|302.99|300.99|303.02|301.02|302.98|300.98|10
1725805160000|2024-09-08 14:19:20|303.01|301.01|303.04|301.04|303.05|301.05|302.98|300.98|15
1725805170000|2024-09-08 14:19:30|303.05|301.05|303.09|301.09|303.09|301.09|303.03|301.03|9
1725805180000|2024-09-08 14:19:40|303.1|301.1|303.05|301.05|303.16|301.16|303.05|301.05|9
1725805190000|2024-09-08 14:19:50|303.09|301.09|303.16|301.16|303.16|301.16|303.09|301.09|11
1725805200000|2024-09-08 14:20:00|303.17|301.17|303.14|301.14|303.22|301.22|303.09|301.09|20
1725805210000|2024-09-08 14:20:10|303.16|301.16|303.12|301.12|303.16|301.16|303.12|301.12|6
1725805220000|2024-09-08 14:20:20|303.13|301.13|303|301|303.13|301.13|303|301|14
1725805230000|2024-09-08 14:20:30|302.98|300.98|303|301|303|301|302.98|300.98|6
1725805240000|2024-09-08 14:20:40|302.98|300.98|302.96|300.96|302.98|300.98|302.88|300.88|14
1725805260000|2024-09-08 14:21:00|302.93|300.93|302.95|300.95|303.04|301.04|302.87|300.87|20
1725805270000|2024-09-08 14:21:10|302.9|300.9|302.92|300.92|302.92|300.92|302.89|300.89|3
1725805280000|2024-09-08 14:21:20|302.89|300.89|303.02|301.02|303.02|301.02|302.89|300.89|14
1725805290000|2024-09-08 14:21:30|303.03|301.03|303.05|301.05|303.07|301.07|303.03|301.03|4
1725805300000|2024-09-08 14:21:40|303.09|301.09|303.17|301.17|303.18|301.18|303.09|301.09|6
1725805310000|2024-09-08 14:21:50|303.16|301.16|303.06|301.06|303.17|301.17|303.06|301.06|6
1725805320000|2024-09-08 14:22:00|303.03|301.03|302.87|300.87|303.03|301.03|302.84|300.84|14
1725805330000|2024-09-08 14:22:10|302.88|300.88|302.62|300.62|302.88|300.88|302.62|300.62|10
1725805340000|2024-09-08 14:22:20|302.61|300.61|302.58|300.58|302.61|300.61|302.55|300.55|17
1725805350000|2024-09-08 14:22:30|302.6|300.6|302.81|300.81|302.81|300.81|302.6|300.6|12
1725805360000|2024-09-08 14:22:40|302.8|300.8|303.02|301.02|303.06|301.06|302.8|300.8|19
1725805370000|2024-09-08 14:22:50|303.03|301.03|303.14|301.14|303.16|301.16|303.01|301.01|14
1725805380000|2024-09-08 14:23:00|303.16|301.16|303.13|301.13|303.23|301.23|303.11|301.11|20
1725805390000|2024-09-08 14:23:10|303.14|301.14|303.13|301.13|303.15|301.15|303.11|301.11|6
1725805400000|2024-09-08 14:23:20|303.12|301.12|303.09|301.09|303.15|301.15|303.09|301.09|9
1725805410000|2024-09-08 14:23:30|303.08|301.08|303.14|301.14|303.16|301.16|303.07|301.07|13
1725805420000|2024-09-08 14:23:40|303.13|301.13|303.13|301.13|303.15|301.15|303.1|301.1|19
1725805430000|2024-09-08 14:23:50|303.1|301.1|303.17|301.17|303.17|301.17|303.09|301.09|12
1725805440000|2024-09-08 14:24:00|303.14|301.14|303.21|301.21|303.21|301.21|303.13|301.13|16
1725805450000|2024-09-08 14:24:10|303.23|301.23|303.21|301.21|303.25|301.25|303.19|301.19|21
1725805460000|2024-09-08 14:24:20|303.2|301.2|303.24|301.24|303.24|301.24|303.17|301.17|6
1725805470000|2024-09-08 14:24:30|303.2|301.2|303.26|301.26|303.26|301.26|303.2|301.2|9
1725805490000|2024-09-08 14:24:50|303.28|301.28|303.26|301.26|303.3|301.3|303.26|301.26|5
1725805500000|2024-09-08 14:25:00|303.22|301.22|303.26|301.26|303.26|301.26|303.22|301.22|2
1725805510000|2024-09-08 14:25:10|303.29|301.29|303.27|301.27|303.31|301.31|303.27|301.27|7
1725805520000|2024-09-08 14:25:20|303.3|301.3|303.32|301.32|303.34|301.34|303.27|301.27|10
1725805530000|2024-09-08 14:25:30|303.34|301.34|303.3|301.3|303.35|301.35|303.28|301.28|7
1725805540000|2024-09-08 14:25:40|303.27|301.27|303.26|301.26|303.27|301.27|303.26|301.26|2
1725805550000|2024-09-08 14:25:50|303.2|301.2|303.22|301.22|303.22|301.22|303.17|301.17|11
1725805560000|2024-09-08 14:26:00|303.23|301.23|303.26|301.26|303.26|301.26|303.22|301.22|4
1725805580000|2024-09-08 14:26:20|303.27|301.27|303.33|301.33|303.33|301.33|303.26|301.26|7
1725805590000|2024-09-08 14:26:30|303.31|301.31|303.34|301.34|303.34|301.34|303.31|301.31|7
1725805600000|2024-09-08 14:26:40|303.36|301.36|303.4|301.4|303.43|301.43|303.34|301.34|11
1725805610000|2024-09-08 14:26:50|303.36|301.36|303.35|301.35|303.36|301.36|303.35|301.35|2
1725805620000|2024-09-08 14:27:00|303.37|301.37|303.4|301.4|303.43|301.43|303.37|301.37|7
1725805630000|2024-09-08 14:27:10|303.43|301.43|303.4|301.4|303.43|301.43|303.38|301.38|6
1725805640000|2024-09-08 14:27:20|303.43|301.43|303.4|301.4|303.43|301.43|303.4|301.4|2
1725805650000|2024-09-08 14:27:30|303.39|301.39|303.39|301.39|303.39|301.39|303.39|301.39|1
1725805670000|2024-09-08 14:27:50|303.42|301.42|303.44|301.44|303.44|301.44|303.42|301.42|4
1725805680000|2024-09-08 14:28:00|303.42|301.42|303.41|301.41|303.43|301.43|303.41|301.41|3
1725805690000|2024-09-08 14:28:10|303.37|301.37|303.33|301.33|303.39|301.39|303.32|301.32|7
1725805700000|2024-09-08 14:28:20|303.32|301.32|303.33|301.33|303.33|301.33|303.28|301.28|6
1725805710000|2024-09-08 14:28:30|303.31|301.31|303.33|301.33|303.33|301.33|303.31|301.31|2
1725805720000|2024-09-08 14:28:40|303.34|301.34|303.3|301.3|303.34|301.34|303.3|301.3|9
1725805730000|2024-09-08 14:28:50|303.31|301.31|303.34|301.34|303.34|301.34|303.31|301.31|5
1725805740000|2024-09-08 14:29:00|303.33|301.33|303.29|301.29|303.33|301.33|303.29|301.29|5
1725805750000|2024-09-08 14:29:10|303.3|301.3|303.3|301.3|303.3|301.3|303.3|301.3|1
1725805760000|2024-09-08 14:29:20|303.32|301.32|303.23|301.23|303.32|301.32|303.23|301.23|4
1725805770000|2024-09-08 14:29:30|303.24|301.24|303.27|301.27|303.27|301.27|303.24|301.24|4
1725805780000|2024-09-08 14:29:40|303.26|301.26|303.25|301.25|303.26|301.26|303.25|301.25|2
1725805800000|2024-09-08 14:30:00|303.19|301.19|303.29|301.29|303.3|301.3|303.16|301.16|13
1725805810000|2024-09-08 14:30:10|303.28|301.28|303.24|301.24|303.28|301.28|303.18|301.18|11
1725805820000|2024-09-08 14:30:20|303.25|301.25|303.24|301.24|303.26|301.26|303.24|301.24|4
1725805830000|2024-09-08 14:30:30|303.23|301.23|303.22|301.22|303.23|301.23|303.14|301.14|10
1725805840000|2024-09-08 14:30:40|303.23|301.23|303.26|301.26|303.28|301.28|303.23|301.23|5
1725805860000|2024-09-08 14:31:00|303.27|301.27|303.3|301.3|303.34|301.34|303.26|301.26|9
1725805870000|2024-09-08 14:31:10|303.29|301.29|303.32|301.32|303.32|301.32|303.29|301.29|6
1725805880000|2024-09-08 14:31:20|303.3|301.3|303.21|301.21|303.3|301.3|303.21|301.21|4
1725805890000|2024-09-08 14:31:30|303.2|301.2|303.14|301.14|303.24|301.24|303.14|301.14|10
1725805900000|2024-09-08 14:31:40|303.15|301.15|303.26|301.26|303.28|301.28|303.15|301.15|12
1725805910000|2024-09-08 14:31:50|303.25|301.25|303.28|301.28|303.28|301.28|303.24|301.24|6
1725805920000|2024-09-08 14:32:00|303.25|301.25|303.04|301.04|303.28|301.28|303.04|301.04|10
1725805930000|2024-09-08 14:32:10|303.05|301.05|303.1|301.1|303.1|301.1|303.05|301.05|15
1725805940000|2024-09-08 14:32:20|303.09|301.09|302.98|300.98|303.09|301.09|302.98|300.98|14
1725805950000|2024-09-08 14:32:30|303.04|301.04|303.01|301.01|303.04|301.04|303.01|301.01|4
1725805960000|2024-09-08 14:32:40|303|301|302.9|300.9|303|301|302.83|300.83|13
1725805970000|2024-09-08 14:32:50|302.89|300.89|302.85|300.85|302.89|300.89|302.85|300.85|7
1725805980000|2024-09-08 14:33:00|302.84|300.84|302.74|300.74|302.84|300.84|302.72|300.72|11
1725805990000|2024-09-08 14:33:10|302.75|300.75|302.79|300.79|302.81|300.81|302.75|300.75|8
1725806000000|2024-09-08 14:33:20|302.8|300.8|302.79|300.79|302.81|300.81|302.78|300.78|10
1725806010000|2024-09-08 14:33:30|302.8|300.8|302.89|300.89|302.89|300.89|302.8|300.8|9
1725806020000|2024-09-08 14:33:40|302.93|300.93|303.01|301.01|303.05|301.05|302.93|300.93|13
1725806030000|2024-09-08 14:33:50|303.04|301.04|303.03|301.03|303.07|301.07|303.03|301.03|11
1725806040000|2024-09-08 14:34:00|303.02|301.02|303.04|301.04|303.1|301.1|302.97|300.97|17
1725806050000|2024-09-08 14:34:10|303.07|301.07|303.08|301.08|303.08|301.08|303.07|301.07|4
1725806060000|2024-09-08 14:34:20|303.1|301.1|303.05|301.05|303.1|301.1|303.03|301.03|9
1725806070000|2024-09-08 14:34:30|303.02|301.02|303.19|301.19|303.21|301.21|303.02|301.02|8
1725806080000|2024-09-08 14:34:40|303.18|301.18|303.18|301.18|303.19|301.19|303.16|301.16|5
1725806090000|2024-09-08 14:34:50|303.16|301.16|303.13|301.13|303.16|301.16|303.13|301.13|3
1725806100000|2024-09-08 14:35:00|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|1
1725806110000|2024-09-08 14:35:10|303.12|301.12|302.93|300.93|303.12|301.12|302.92|300.92|10
1725806120000|2024-09-08 14:35:20|302.94|300.94|302.93|300.93|302.94|300.94|302.93|300.93|2
1725806140000|2024-09-08 14:35:40|302.94|300.94|302.94|300.94|302.95|300.95|302.93|300.93|5
1725806150000|2024-09-08 14:35:50|302.95|300.95|302.99|300.99|303|301|302.95|300.95|4
1725806160000|2024-09-08 14:36:00|302.97|300.97|302.95|300.95|302.97|300.97|302.95|300.95|2
1725806170000|2024-09-08 14:36:10|302.97|300.97|303.04|301.04|303.07|301.07|302.97|300.97|10
1725806180000|2024-09-08 14:36:20|303.03|301.03|302.98|300.98|303.03|301.03|302.92|300.92|13
1725806190000|2024-09-08 14:36:30|302.97|300.97|302.98|300.98|302.98|300.98|302.96|300.96|7
1725806200000|2024-09-08 14:36:40|302.97|300.97|302.94|300.94|302.97|300.97|302.94|300.94|2
1725806210000|2024-09-08 14:36:50|302.96|300.96|302.97|300.97|302.99|300.99|302.94|300.94|8
1725806220000|2024-09-08 14:37:00|302.98|300.98|302.93|300.93|302.98|300.98|302.93|300.93|4
1725806230000|2024-09-08 14:37:10|302.92|300.92|302.85|300.85|302.92|300.92|302.85|300.85|4
1725806240000|2024-09-08 14:37:20|302.86|300.86|303.03|301.03|303.04|301.04|302.86|300.86|12
1725806250000|2024-09-08 14:37:30|303.04|301.04|303.07|301.07|303.07|301.07|303.03|301.03|6
1725806260000|2024-09-08 14:37:40|303.06|301.06|303.08|301.08|303.1|301.1|303.06|301.06|5
1725806270000|2024-09-08 14:37:50|303.1|301.1|303.12|301.12|303.12|301.12|303.07|301.07|10
1725806280000|2024-09-08 14:38:00|303.1|301.1|303.12|301.12|303.12|301.12|303.1|301.1|2
1725806310000|2024-09-08 14:38:30|303.11|301.11|303.11|301.11|303.12|301.12|303.11|301.11|5
1725806330000|2024-09-08 14:38:50|303.08|301.08|303.08|301.08|303.08|301.08|303.08|301.08|1
1725806340000|2024-09-08 14:39:00|303.1|301.1|303.12|301.12|303.12|301.12|303.1|301.1|3
1725806350000|2024-09-08 14:39:10|303.11|301.11|303.11|301.11|303.11|301.11|303.11|301.11|1
1725806360000|2024-09-08 14:39:20|303.1|301.1|303.12|301.12|303.15|301.15|303.1|301.1|9
1725806380000|2024-09-08 14:39:40|303.13|301.13|303.15|301.15|303.15|301.15|303.13|301.13|2
1725806390000|2024-09-08 14:39:50|303.16|301.16|303.16|301.16|303.16|301.16|303.16|301.16|1
1725806410000|2024-09-08 14:40:10|303.17|301.17|303.16|301.16|303.17|301.17|303.15|301.15|3
1725806420000|2024-09-08 14:40:20|303.15|301.15|303.1|301.1|303.15|301.15|303.1|301.1|4
1725806430000|2024-09-08 14:40:30|303.11|301.11|303.16|301.16|303.16|301.16|303.11|301.11|4
1725806440000|2024-09-08 14:40:40|303.13|301.13|303.11|301.11|303.13|301.13|303.11|301.11|2
1725806450000|2024-09-08 14:40:50|303.08|301.08|303.07|301.07|303.1|301.1|303.07|301.07|8
1725806460000|2024-09-08 14:41:00|303.06|301.06|303.07|301.07|303.07|301.07|303.06|301.06|2
1725806470000|2024-09-08 14:41:10|303.08|301.08|303.07|301.07|303.08|301.08|303.07|301.07|4
1725806480000|2024-09-08 14:41:20|303.06|301.06|303.05|301.05|303.06|301.06|303.05|301.05|2
1725806490000|2024-09-08 14:41:30|303|301|302.98|300.98|303|301|302.98|300.98|2
1725806500000|2024-09-08 14:41:40|302.99|300.99|303.05|301.05|303.06|301.06|302.99|300.99|10
1725806510000|2024-09-08 14:41:50|303.04|301.04|303.07|301.07|303.07|301.07|303.03|301.03|5
1725806520000|2024-09-08 14:42:00|303.08|301.08|303.07|301.07|303.08|301.08|303.07|301.07|4
1725806530000|2024-09-08 14:42:10|303.08|301.08|303.08|301.08|303.1|301.1|303.07|301.07|5
1725806540000|2024-09-08 14:42:20|303.1|301.1|303.12|301.12|303.12|301.12|303.1|301.1|5
1725806560000|2024-09-08 14:42:40|303.08|301.08|303.08|301.08|303.08|301.08|303.08|301.08|1
1725806590000|2024-09-08 14:43:10|303.06|301.06|303.06|301.06|303.06|301.06|303.06|301.06|1
1725806620000|2024-09-08 14:43:40|303|301|302.98|300.98|303.06|301.06|302.98|300.98|10
1725806650000|2024-09-08 14:44:10|303|301|303.06|301.06|303.06|301.06|303|301|7
1725806660000|2024-09-08 14:44:20|303.05|301.05|303.11|301.11|303.11|301.11|303.05|301.05|6
1725806670000|2024-09-08 14:44:30|303.08|301.08|303.11|301.11|303.11|301.11|303.08|301.08|2
1725806680000|2024-09-08 14:44:40|303.12|301.12|303.12|301.12|303.12|301.12|303.12|301.12|1
1725806690000|2024-09-08 14:44:50|303.13|301.13|303.12|301.12|303.16|301.16|303.12|301.12|4
1725806700000|2024-09-08 14:45:00|303.11|301.11|303.1|301.1|303.11|301.11|303.07|301.07|11
1725806710000|2024-09-08 14:45:10|303.11|301.11|303.09|301.09|303.11|301.11|303.09|301.09|2
1725806720000|2024-09-08 14:45:20|303.11|301.11|303.09|301.09|303.11|301.11|303.08|301.08|3
1725806730000|2024-09-08 14:45:30|303.05|301.05|303.03|301.03|303.05|301.05|303.03|301.03|2
1725806740000|2024-09-08 14:45:40|303.01|301.01|303.05|301.05|303.05|301.05|302.89|300.89|14
1725806750000|2024-09-08 14:45:50|303.04|301.04|303.02|301.02|303.04|301.04|303.02|301.02|10
1725806760000|2024-09-08 14:46:00|303.04|301.04|302.98|300.98|303.04|301.04|302.96|300.96|9
1725806770000|2024-09-08 14:46:10|302.97|300.97|302.95|300.95|302.98|300.98|302.95|300.95|6
1725806780000|2024-09-08 14:46:20|302.94|300.94|302.94|300.94|302.94|300.94|302.94|300.94|1
1725806790000|2024-09-08 14:46:30|302.92|300.92|302.94|300.94|302.96|300.96|302.92|300.92|7
1725806810000|2024-09-08 14:46:50|302.95|300.95|302.98|300.98|302.98|300.98|302.95|300.95|4
1725806820000|2024-09-08 14:47:00|302.97|300.97|303.01|301.01|303.01|301.01|302.93|300.93|11
1725806830000|2024-09-08 14:47:10|303.02|301.02|303.1|301.1|303.1|301.1|303.02|301.02|4
1725806840000|2024-09-08 14:47:20|303.09|301.09|303.15|301.15|303.15|301.15|303.09|301.09|5
1725806860000|2024-09-08 14:47:40|303.12|301.12|303.12|301.12|303.12|301.12|303.12|301.12|1
1725806870000|2024-09-08 14:47:50|303.1|301.1|303.1|301.1|303.1|301.1|303.1|301.1|1
1725806880000|2024-09-08 14:48:00|303.11|301.11|303.05|301.05|303.11|301.11|303.05|301.05|4
1725806890000|2024-09-08 14:48:10|303.06|301.06|302.94|300.94|303.06|301.06|302.94|300.94|7
1725806900000|2024-09-08 14:48:20|302.96|300.96|303.02|301.02|303.02|301.02|302.96|300.96|9
1725806910000|2024-09-08 14:48:30|302.99|300.99|303.02|301.02|303.02|301.02|302.99|300.99|2
1725806920000|2024-09-08 14:48:40|303.01|301.01|303|301|303.02|301.02|302.96|300.96|9
1725806930000|2024-09-08 14:48:50|303.03|301.03|303.04|301.04|303.04|301.04|303.03|301.03|2
1725806940000|2024-09-08 14:49:00|303.01|301.01|302.93|300.93|303.01|301.01|302.92|300.92|10
1725806950000|2024-09-08 14:49:10|302.92|300.92|302.91|300.91|302.92|300.92|302.9|300.9|6
1725806960000|2024-09-08 14:49:20|302.9|300.9|302.95|300.95|302.96|300.96|302.9|300.9|4
1725806970000|2024-09-08 14:49:30|302.94|300.94|302.94|300.94|302.94|300.94|302.94|300.94|1
1725806980000|2024-09-08 14:49:40|302.93|300.93|302.88|300.88|302.95|300.95|302.88|300.88|5
1725806990000|2024-09-08 14:49:50|302.87|300.87|302.88|300.88|302.88|300.88|302.87|300.87|2
1725807000000|2024-09-08 14:50:00|302.89|300.89|302.9|300.9|302.9|300.9|302.89|300.89|2
1725807010000|2024-09-08 14:50:10|302.93|300.93|302.97|300.97|303|301|302.93|300.93|14
1725807020000|2024-09-08 14:50:20|302.96|300.96|302.97|300.97|302.98|300.98|302.91|300.91|9
1725807030000|2024-09-08 14:50:30|302.96|300.96|302.95|300.95|302.96|300.96|302.91|300.91|7
1725807040000|2024-09-08 14:50:40|302.94|300.94|302.94|300.94|302.95|300.95|302.89|300.89|8
1725807050000|2024-09-08 14:50:50|302.95|300.95|302.97|300.97|302.99|300.99|302.95|300.95|7
1725807060000|2024-09-08 14:51:00|302.98|300.98|302.98|300.98|302.98|300.98|302.9|300.9|8
1725807070000|2024-09-08 14:51:10|302.94|300.94|302.91|300.91|302.94|300.94|302.91|300.91|5
1725807080000|2024-09-08 14:51:20|302.89|300.89|302.89|300.89|302.89|300.89|302.89|300.89|1
1725807100000|2024-09-08 14:51:40|302.91|300.91|302.98|300.98|302.98|300.98|302.91|300.91|3
1725807110000|2024-09-08 14:51:50|302.96|300.96|303.02|301.02|303.03|301.03|302.96|300.96|7
1725807120000|2024-09-08 14:52:00|303.01|301.01|303|301|303.01|301.01|302.97|300.97|7
1725807130000|2024-09-08 14:52:10|302.99|300.99|302.99|300.99|302.99|300.99|302.99|300.99|1
1725807140000|2024-09-08 14:52:20|302.97|300.97|302.96|300.96|303|301|302.9|300.9|10
1725807150000|2024-09-08 14:52:30|302.93|300.93|302.9|300.9|302.93|300.93|302.9|300.9|3
1725807160000|2024-09-08 14:52:40|302.88|300.88|302.92|300.92|302.96|300.96|302.88|300.88|6
1725807170000|2024-09-08 14:52:50|302.91|300.91|302.91|300.91|302.91|300.91|302.91|300.91|1
1725807180000|2024-09-08 14:53:00|302.93|300.93|302.89|300.89|302.94|300.94|302.89|300.89|5
1725807200000|2024-09-08 14:53:20|302.88|300.88|302.59|300.59|302.88|300.88|302.59|300.59|8
1725807210000|2024-09-08 14:53:30|302.58|300.58|302.57|300.57|302.58|300.58|302.53|300.53|11
1725807220000|2024-09-08 14:53:40|302.56|300.56|302.55|300.55|302.56|300.56|302.53|300.53|12
1725807230000|2024-09-08 14:53:50|302.54|300.54|302.51|300.51|302.54|300.54|302.49|300.49|13
1725807240000|2024-09-08 14:54:00|302.52|300.52|302.52|300.52|302.52|300.52|302.51|300.51|7
1725807250000|2024-09-08 14:54:10|302.54|300.54|302.52|300.52|302.57|300.57|302.52|300.52|8
1725807260000|2024-09-08 14:54:20|302.51|300.51|302.43|300.43|302.51|300.51|302.42|300.42|12
1725807270000|2024-09-08 14:54:30|302.42|300.42|302.43|300.43|302.43|300.43|302.42|300.42|4
1725807280000|2024-09-08 14:54:40|302.4|300.4|302.34|300.34|302.4|300.4|302.34|300.34|3
1725807290000|2024-09-08 14:54:50|302.35|300.35|302.32|300.32|302.35|300.35|302.3|300.3|7
1725807300000|2024-09-08 14:55:00|302.3|300.3|302.35|300.35|302.35|300.35|302.29|300.29|11
1725807310000|2024-09-08 14:55:10|302.36|300.36|302.31|300.31|302.38|300.38|302.31|300.31|9
1725807320000|2024-09-08 14:55:20|302.3|300.3|302.19|300.19|302.3|300.3|302.19|300.19|16
1725807330000|2024-09-08 14:55:30|302.2|300.2|302.28|300.28|302.28|300.28|302.19|300.19|13
1725807340000|2024-09-08 14:55:40|302.25|300.25|302.29|300.29|302.3|300.3|302.25|300.25|13
1725807350000|2024-09-08 14:55:50|302.3|300.3|302.3|300.3|302.31|300.31|302.28|300.28|9
1725807360000|2024-09-08 14:56:00|302.31|300.31|302.29|300.29|302.38|300.38|302.24|300.24|17
1725807370000|2024-09-08 14:56:10|302.26|300.26|302.35|300.35|302.35|300.35|302.24|300.24|8
1725807380000|2024-09-08 14:56:20|302.31|300.31|302.28|300.28|302.31|300.31|302.28|300.28|6
1725807390000|2024-09-08 14:56:30|302.29|300.29|302.29|300.29|302.3|300.3|302.29|300.29|3
1725807400000|2024-09-08 14:56:40|302.28|300.28|302.29|300.29|302.29|300.29|302.28|300.28|2
1725807410000|2024-09-08 14:56:50|302.28|300.28|302.16|300.16|302.28|300.28|302.16|300.16|9
1725807420000|2024-09-08 14:57:00|302.14|300.14|302.26|300.26|302.26|300.26|302.14|300.14|13
1725807430000|2024-09-08 14:57:10|302.32|300.32|302.24|300.24|302.33|300.33|302.24|300.24|4
1725807440000|2024-09-08 14:57:20|302.22|300.22|302.24|300.24|302.24|300.24|302.22|300.22|5
1725807450000|2024-09-08 14:57:30|302.23|300.23|302.25|300.25|302.25|300.25|302.23|300.23|9
1725807460000|2024-09-08 14:57:40|302.29|300.29|302.32|300.32|302.32|300.32|302.28|300.28|7
1725807470000|2024-09-08 14:57:50|302.31|300.31|302.27|300.27|302.31|300.31|302.27|300.27|3
1725807480000|2024-09-08 14:58:00|302.29|300.29|302.24|300.24|302.29|300.29|302.24|300.24|5
1725807490000|2024-09-08 14:58:10|302.22|300.22|302.17|300.17|302.22|300.22|302.17|300.17|7
1725807500000|2024-09-08 14:58:20|302.15|300.15|302.12|300.12|302.16|300.16|302.12|300.12|6
1725807520000|2024-09-08 14:58:40|302.13|300.13|302.18|300.18|302.18|300.18|302.13|300.13|4
1725807530000|2024-09-08 14:58:50|302.11|300.11|302.11|300.11|302.11|300.11|302.11|300.11|1
1725807540000|2024-09-08 14:59:00|302.13|300.13|302.13|300.13|302.13|300.13|302.12|300.12|3
1725807550000|2024-09-08 14:59:10|302.14|300.14|302.18|300.18|302.19|300.19|302.14|300.14|7
1725807560000|2024-09-08 14:59:20|302.19|300.19|302.13|300.13|302.19|300.19|302.13|300.13|5
1725807570000|2024-09-08 14:59:30|302.14|300.14|302.16|300.16|302.18|300.18|302.14|300.14|7
1725807580000|2024-09-08 14:59:40|302.15|300.15|302.13|300.13|302.15|300.15|302.13|300.13|6
1725807590000|2024-09-08 14:59:50|302.14|300.14|302.13|300.13|302.14|300.14|302.13|300.13|2
1725807600000|2024-09-08 15:00:00|302.14|300.14|302.17|300.17|302.19|300.19|302.14|300.14|6
1725807610000|2024-09-08 15:00:10|302.18|300.18|302.27|300.27|302.32|300.32|302.18|300.18|15
1725807620000|2024-09-08 15:00:20|302.25|300.25|302.21|300.21|302.25|300.25|302.21|300.21|11
1725807630000|2024-09-08 15:00:30|302.19|300.19|302.21|300.21|302.25|300.25|302.19|300.19|14
1725807640000|2024-09-08 15:00:40|302.19|300.19|302.18|300.18|302.19|300.19|302.18|300.18|2
1725807650000|2024-09-08 15:00:50|302.17|300.17|302.18|300.18|302.18|300.18|302.17|300.17|4
1725807660000|2024-09-08 15:01:00|302.2|300.2|302.27|300.27|302.31|300.31|302.2|300.2|10
1725807670000|2024-09-08 15:01:10|302.26|300.26|302.15|300.15|302.26|300.26|302.13|300.13|12
1725807680000|2024-09-08 15:01:20|302.14|300.14|302.2|300.2|302.23|300.23|302.13|300.13|16
1725807690000|2024-09-08 15:01:30|302.23|300.23|302.26|300.26|302.27|300.27|302.22|300.22|11
1725807700000|2024-09-08 15:01:40|302.27|300.27|302.29|300.29|302.29|300.29|302.27|300.27|3
1725807710000|2024-09-08 15:01:50|302.3|300.3|302.34|300.34|302.34|300.34|302.3|300.3|5
1725807720000|2024-09-08 15:02:00|302.33|300.33|302.3|300.3|302.33|300.33|302.3|300.3|3
1725807730000|2024-09-08 15:02:10|302.29|300.29|302.22|300.22|302.3|300.3|302.17|300.17|16
1725807740000|2024-09-08 15:02:20|302.23|300.23|302.23|300.23|302.24|300.24|302.18|300.18|10
1725807750000|2024-09-08 15:02:30|302.24|300.24|302.26|300.26|302.26|300.26|302.21|300.21|8
1725807760000|2024-09-08 15:02:40|302.25|300.25|302.25|300.25|302.25|300.25|302.25|300.25|1
1725807770000|2024-09-08 15:02:50|302.23|300.23|302.23|300.23|302.24|300.24|302.19|300.19|8
1725807780000|2024-09-08 15:03:00|302.2|300.2|302.25|300.25|302.25|300.25|302.2|300.2|9
1725807790000|2024-09-08 15:03:10|302.22|300.22|302.23|300.23|302.25|300.25|302.2|300.2|7
1725807800000|2024-09-08 15:03:20|302.25|300.25|302.27|300.27|302.29|300.29|302.23|300.23|7
1725807810000|2024-09-08 15:03:30|302.28|300.28|302.25|300.25|302.28|300.28|302.24|300.24|5
1725807820000|2024-09-08 15:03:40|302.26|300.26|302.24|300.24|302.29|300.29|302.24|300.24|13
1725807830000|2024-09-08 15:03:50|302.23|300.23|302.2|300.2|302.23|300.23|302.18|300.18|13
1725807840000|2024-09-08 15:04:00|302.21|300.21|302.3|300.3|302.3|300.3|302.21|300.21|17
1725807850000|2024-09-08 15:04:10|302.32|300.32|302.34|300.34|302.37|300.37|302.32|300.32|5
1725807860000|2024-09-08 15:04:20|302.33|300.33|302.24|300.24|302.33|300.33|302.23|300.23|9
1725807870000|2024-09-08 15:04:30|302.25|300.25|302.34|300.34|302.36|300.36|302.25|300.25|10
1725807880000|2024-09-08 15:04:40|302.33|300.33|302.33|300.33|302.33|300.33|302.33|300.33|1
1725807900000|2024-09-08 15:05:00|302.35|300.35|302.44|300.44|302.44|300.44|302.35|300.35|10
1725807910000|2024-09-08 15:05:10|302.45|300.45|302.43|300.43|302.46|300.46|302.42|300.42|5
1725807920000|2024-09-08 15:05:20|302.45|300.45|302.46|300.46|302.46|300.46|302.45|300.45|2
1725807950000|2024-09-08 15:05:50|302.44|300.44|302.44|300.44|302.44|300.44|302.44|300.44|1
1725807960000|2024-09-08 15:06:00|302.41|300.41|302.44|300.44|302.49|300.49|302.41|300.41|6
1725807970000|2024-09-08 15:06:10|302.43|300.43|302.51|300.51|302.55|300.55|302.43|300.43|14
1725807980000|2024-09-08 15:06:20|302.52|300.52|302.48|300.48|302.53|300.53|302.48|300.48|6
1725807990000|2024-09-08 15:06:30|302.47|300.47|302.35|300.35|302.48|300.48|302.35|300.35|10
1725808000000|2024-09-08 15:06:40|302.36|300.36|302.37|300.37|302.4|300.4|302.36|300.36|10
1725808010000|2024-09-08 15:06:50|302.4|300.4|302.36|300.36|302.4|300.4|302.35|300.35|11
1725808020000|2024-09-08 15:07:00|302.37|300.37|302.38|300.38|302.39|300.39|302.37|300.37|3
1725808030000|2024-09-08 15:07:10|302.36|300.36|302.37|300.37|302.37|300.37|302.36|300.36|4
1725808050000|2024-09-08 15:07:30|302.36|300.36|302.47|300.47|302.48|300.48|302.36|300.36|11
1725808060000|2024-09-08 15:07:40|302.48|300.48|302.5|300.5|302.57|300.57|302.48|300.48|12
1725808070000|2024-09-08 15:07:50|302.54|300.54|302.45|300.45|302.54|300.54|302.45|300.45|7
1725808080000|2024-09-08 15:08:00|302.43|300.43|302.45|300.45|302.45|300.45|302.43|300.43|4
1725808090000|2024-09-08 15:08:10|302.42|300.42|302.43|300.43|302.43|300.43|302.39|300.39|9
1725808100000|2024-09-08 15:08:20|302.44|300.44|302.41|300.41|302.45|300.45|302.41|300.41|9
1725808110000|2024-09-08 15:08:30|302.42|300.42|302.45|300.45|302.46|300.46|302.4|300.4|14
1725808120000|2024-09-08 15:08:40|302.47|300.47|302.46|300.46|302.47|300.47|302.46|300.46|10
1725808130000|2024-09-08 15:08:50|302.45|300.45|302.47|300.47|302.47|300.47|302.44|300.44|6
1725808140000|2024-09-08 15:09:00|302.46|300.46|302.51|300.51|302.51|300.51|302.46|300.46|8
1725808150000|2024-09-08 15:09:10|302.52|300.52|302.56|300.56|302.56|300.56|302.52|300.52|7
1725808160000|2024-09-08 15:09:20|302.55|300.55|302.54|300.54|302.55|300.55|302.53|300.53|5
1725808170000|2024-09-08 15:09:30|302.55|300.55|302.55|300.55|302.58|300.58|302.51|300.51|15
1725808180000|2024-09-08 15:09:40|302.56|300.56|302.58|300.58|302.58|300.58|302.56|300.56|4
1725808190000|2024-09-08 15:09:50|302.6|300.6|302.56|300.56|302.6|300.6|302.56|300.56|7
1725808200000|2024-09-08 15:10:00|302.54|300.54|302.51|300.51|302.54|300.54|302.5|300.5|5
1725808210000|2024-09-08 15:10:10|302.52|300.52|302.57|300.57|302.59|300.59|302.5|300.5|13
1725808220000|2024-09-08 15:10:20|302.58|300.58|302.6|300.6|302.6|300.6|302.57|300.57|5
1725808230000|2024-09-08 15:10:30|302.61|300.61|302.62|300.62|302.62|300.62|302.61|300.61|2
1725808260000|2024-09-08 15:11:00|302.6|300.6|302.56|300.56|302.6|300.6|302.56|300.56|2
1725808270000|2024-09-08 15:11:10|302.57|300.57|302.56|300.56|302.57|300.57|302.56|300.56|4
1725808280000|2024-09-08 15:11:20|302.57|300.57|302.57|300.57|302.57|300.57|302.56|300.56|3
1725808290000|2024-09-08 15:11:30|302.56|300.56|302.6|300.6|302.6|300.6|302.56|300.56|5
1725808300000|2024-09-08 15:11:40|302.61|300.61|302.58|300.58|302.61|300.61|302.58|300.58|3
1725808310000|2024-09-08 15:11:50|302.57|300.57|302.5|300.5|302.57|300.57|302.5|300.5|14
1725808320000|2024-09-08 15:12:00|302.51|300.51|302.54|300.54|302.54|300.54|302.51|300.51|3
1725808330000|2024-09-08 15:12:10|302.55|300.55|302.55|300.55|302.56|300.56|302.54|300.54|7
1725808340000|2024-09-08 15:12:20|302.53|300.53|302.54|300.54|302.55|300.55|302.53|300.53|4
1725808350000|2024-09-08 15:12:30|302.55|300.55|302.55|300.55|302.56|300.56|302.55|300.55|5
1725808360000|2024-09-08 15:12:40|302.53|300.53|302.48|300.48|302.53|300.53|302.46|300.46|5
1725808370000|2024-09-08 15:12:50|302.49|300.49|302.47|300.47|302.49|300.49|302.47|300.47|7
1725808380000|2024-09-08 15:13:00|302.46|300.46|302.45|300.45|302.46|300.46|302.41|300.41|13
1725808390000|2024-09-08 15:13:10|302.44|300.44|302.45|300.45|302.48|300.48|302.44|300.44|7
1725808400000|2024-09-08 15:13:20|302.46|300.46|302.44|300.44|302.46|300.46|302.44|300.44|2
1725808410000|2024-09-08 15:13:30|302.43|300.43|302.19|300.19|302.43|300.43|302.13|300.13|15
1725808420000|2024-09-08 15:13:40|302.17|300.17|302.08|300.08|302.17|300.17|302.08|300.08|10
1725808430000|2024-09-08 15:13:50|302.07|300.07|301.94|299.94|302.07|300.07|301.94|299.94|14
1725808440000|2024-09-08 15:14:00|301.95|299.95|302|300|302.01|300.01|301.95|299.95|11
1725808450000|2024-09-08 15:14:10|302.01|300.01|302.03|300.03|302.07|300.07|302|300|15
1725808460000|2024-09-08 15:14:20|302|300|301.87|299.87|302|300|301.86|299.86|12
1725808470000|2024-09-08 15:14:30|301.89|299.89|301.84|299.84|301.89|299.89|301.84|299.84|13
1725808480000|2024-09-08 15:14:40|301.83|299.83|301.93|299.93|301.93|299.93|301.8|299.8|11
1725808490000|2024-09-08 15:14:50|301.94|299.94|301.98|299.98|301.98|299.98|301.93|299.93|6
1725808500000|2024-09-08 15:15:00|301.97|299.97|302.07|300.07|302.07|300.07|301.94|299.94|22
1725808510000|2024-09-08 15:15:10|302.06|300.06|302.15|300.15|302.15|300.15|302.03|300.03|11
1725808520000|2024-09-08 15:15:20|302.16|300.16|302.17|300.17|302.19|300.19|302.13|300.13|11
1725808530000|2024-09-08 15:15:30|302.18|300.18|302.19|300.19|302.21|300.21|302.17|300.17|11
1725808540000|2024-09-08 15:15:40|302.18|300.18|302.15|300.15|302.23|300.23|302.14|300.14|8
1725808550000|2024-09-08 15:15:50|302.16|300.16|302.17|300.17|302.2|300.2|302.15|300.15|12
1725808560000|2024-09-08 15:16:00|302.16|300.16|302.11|300.11|302.17|300.17|302.1|300.1|13
1725808570000|2024-09-08 15:16:10|302.08|300.08|302.03|300.03|302.08|300.08|302.03|300.03|3
1725808580000|2024-09-08 15:16:20|302.01|300.01|302.04|300.04|302.04|300.04|302.01|300.01|3
1725808590000|2024-09-08 15:16:30|302.01|300.01|302.01|300.01|302.01|300.01|302.01|300.01|1
1725808600000|2024-09-08 15:16:40|302.03|300.03|301.93|299.93|302.04|300.04|301.93|299.93|3
1725808610000|2024-09-08 15:16:50|301.92|299.92|301.87|299.87|301.93|299.93|301.84|299.84|15
1725808620000|2024-09-08 15:17:00|301.85|299.85|301.87|299.87|301.87|299.87|301.82|299.82|7
1725808630000|2024-09-08 15:17:10|301.77|299.77|301.65|299.65|301.77|299.77|301.62|299.62|9
1725808640000|2024-09-08 15:17:20|301.66|299.66|301.66|299.66|301.67|299.67|301.61|299.61|9
1725808650000|2024-09-08 15:17:30|301.67|299.67|301.69|299.69|301.72|299.72|301.67|299.67|10
1725808660000|2024-09-08 15:17:40|301.67|299.67|301.67|299.67|301.67|299.67|301.67|299.67|1
1725808670000|2024-09-08 15:17:50|301.66|299.66|301.67|299.67|301.67|299.67|301.64|299.64|5
1725808680000|2024-09-08 15:18:00|301.65|299.65|301.67|299.67|301.67|299.67|301.65|299.65|2
1725808700000|2024-09-08 15:18:20|301.71|299.71|301.69|299.69|301.78|299.78|301.67|299.67|19
1725808710000|2024-09-08 15:18:30|301.7|299.7|301.71|299.71|301.71|299.71|301.69|299.69|10
1725808720000|2024-09-08 15:18:40|301.7|299.7|301.68|299.68|301.72|299.72|301.67|299.67|15
1725808730000|2024-09-08 15:18:50|301.69|299.69|301.68|299.68|301.69|299.69|301.68|299.68|2
1725808740000|2024-09-08 15:19:00|301.67|299.67|301.69|299.69|301.69|299.69|301.67|299.67|7
1725808750000|2024-09-08 15:19:10|301.7|299.7|301.78|299.78|301.81|299.81|301.7|299.7|13
1725808760000|2024-09-08 15:19:20|301.77|299.77|301.75|299.75|301.77|299.77|301.75|299.75|3
1725808770000|2024-09-08 15:19:30|301.74|299.74|301.75|299.75|301.75|299.75|301.74|299.74|8
1725808780000|2024-09-08 15:19:40|301.78|299.78|302.17|300.17|302.23|300.23|301.78|299.78|12
1725808790000|2024-09-08 15:19:50|302.18|300.18|302.17|300.17|302.2|300.2|302.15|300.15|22
1725808800000|2024-09-08 15:20:00|302.16|300.16|302|300|302.16|300.16|301.97|299.97|17
1725808810000|2024-09-08 15:20:10|301.99|299.99|301.9|299.9|302.01|300.01|301.9|299.9|10
1725808820000|2024-09-08 15:20:20|301.93|299.93|301.9|299.9|301.97|299.97|301.9|299.9|5
1725808830000|2024-09-08 15:20:30|301.91|299.91|301.9|299.9|301.92|299.92|301.9|299.9|4
1725808840000|2024-09-08 15:20:40|301.88|299.88|301.9|299.9|301.9|299.9|301.85|299.85|5
1725808850000|2024-09-08 15:20:50|301.91|299.91|301.92|299.92|301.92|299.92|301.91|299.91|2
1725808860000|2024-09-08 15:21:00|301.94|299.94|301.92|299.92|301.97|299.97|301.9|299.9|10
1725808870000|2024-09-08 15:21:10|301.93|299.93|301.97|299.97|302.04|300.04|301.9|299.9|18
1725808880000|2024-09-08 15:21:20|301.96|299.96|301.98|299.98|301.99|299.99|301.95|299.95|18
1725808890000|2024-09-08 15:21:30|301.99|299.99|301.92|299.92|302|300|301.92|299.92|14
1725808900000|2024-09-08 15:21:40|301.95|299.95|301.91|299.91|301.96|299.96|301.91|299.91|8
1725808910000|2024-09-08 15:21:50|301.92|299.92|301.94|299.94|301.98|299.98|301.91|299.91|15
1725808920000|2024-09-08 15:22:00|301.93|299.93|301.86|299.86|301.93|299.93|301.83|299.83|12
1725808930000|2024-09-08 15:22:10|301.84|299.84|301.6|299.6|301.84|299.84|301.59|299.59|16
1725808940000|2024-09-08 15:22:20|301.59|299.59|301.48|299.48|301.59|299.59|301.46|299.46|11
1725808950000|2024-09-08 15:22:30|301.47|299.47|301.38|299.38|301.49|299.49|301.37|299.37|18
1725808960000|2024-09-08 15:22:40|301.41|299.41|301.36|299.36|301.45|299.45|301.35|299.35|21
1725808970000|2024-09-08 15:22:50|301.33|299.33|301.53|299.53|301.53|299.53|301.33|299.33|19
1725808980000|2024-09-08 15:23:00|301.51|299.51|301.45|299.45|301.52|299.52|301.43|299.43|24
1725808990000|2024-09-08 15:23:10|301.44|299.44|301.5|299.5|301.54|299.54|301.4|299.4|26
1725809000000|2024-09-08 15:23:20|301.53|299.53|301.62|299.62|301.63|299.63|301.51|299.51|14
1725809010000|2024-09-08 15:23:30|301.61|299.61|301.62|299.62|301.63|299.63|301.6|299.6|12
1725809020000|2024-09-08 15:23:40|301.61|299.61|301.64|299.64|301.7|299.7|301.61|299.61|15
1725809030000|2024-09-08 15:23:50|301.63|299.63|301.65|299.65|301.66|299.66|301.63|299.63|7
1725809040000|2024-09-08 15:24:00|301.67|299.67|301.7|299.7|301.72|299.72|301.67|299.67|15
1725809050000|2024-09-08 15:24:10|301.68|299.68|301.73|299.73|301.74|299.74|301.66|299.66|16
1725809060000|2024-09-08 15:24:20|301.72|299.72|301.74|299.74|301.75|299.75|301.71|299.71|15
1725809070000|2024-09-08 15:24:30|301.75|299.75|301.78|299.78|301.78|299.78|301.69|299.69|14
1725809080000|2024-09-08 15:24:40|301.77|299.77|301.76|299.76|301.79|299.79|301.74|299.74|13
1725809090000|2024-09-08 15:24:50|301.75|299.75|301.88|299.88|301.88|299.88|301.72|299.72|17
1725809100000|2024-09-08 15:25:00|301.86|299.86|301.92|299.92|301.94|299.94|301.84|299.84|18
1725809110000|2024-09-08 15:25:10|301.95|299.95|301.78|299.78|301.95|299.95|301.78|299.78|11
1725809120000|2024-09-08 15:25:20|301.8|299.8|301.63|299.63|301.8|299.8|301.63|299.63|5
1725809130000|2024-09-08 15:25:30|301.65|299.65|301.66|299.66|301.68|299.68|301.62|299.62|11
1725809140000|2024-09-08 15:25:40|301.6|299.6|301.59|299.59|301.6|299.6|301.58|299.58|3
1725809150000|2024-09-08 15:25:50|301.58|299.58|301.63|299.63|301.65|299.65|301.58|299.58|20
1725809160000|2024-09-08 15:26:00|301.62|299.62|301.63|299.63|301.68|299.68|301.62|299.62|12
1725809170000|2024-09-08 15:26:10|301.62|299.62|301.58|299.58|301.62|299.62|301.58|299.58|14
1725809180000|2024-09-08 15:26:20|301.57|299.57|301.64|299.64|301.64|299.64|301.53|299.53|9
1725809190000|2024-09-08 15:26:30|301.65|299.65|301.66|299.66|301.67|299.67|301.59|299.59|20
1725809200000|2024-09-08 15:26:40|301.67|299.67|301.7|299.7|301.7|299.7|301.67|299.67|7
1725809210000|2024-09-08 15:26:50|301.72|299.72|301.66|299.66|301.72|299.72|301.65|299.65|11
1725809220000|2024-09-08 15:27:00|301.64|299.64|301.66|299.66|301.68|299.68|301.63|299.63|11
1725809230000|2024-09-08 15:27:10|301.67|299.67|301.66|299.66|301.71|299.71|301.63|299.63|18
1725809240000|2024-09-08 15:27:20|301.65|299.65|301.53|299.53|301.65|299.65|301.53|299.53|6
1725809250000|2024-09-08 15:27:30|301.54|299.54|301.58|299.58|301.61|299.61|301.51|299.51|14
1725809260000|2024-09-08 15:27:40|301.6|299.6|301.6|299.6|301.61|299.61|301.58|299.58|13
1725809270000|2024-09-08 15:27:50|301.61|299.61|301.62|299.62|301.64|299.64|301.6|299.6|14
1725809280000|2024-09-08 15:28:00|301.63|299.63|301.58|299.58|301.63|299.63|301.58|299.58|18
1725809290000|2024-09-08 15:28:10|301.59|299.59|301.63|299.63|301.64|299.64|301.57|299.57|17
1725809300000|2024-09-08 15:28:20|301.62|299.62|301.57|299.57|301.66|299.66|301.57|299.57|10
1725809310000|2024-09-08 15:28:30|301.53|299.53|301.57|299.57|301.58|299.58|301.53|299.53|5
1725809320000|2024-09-08 15:28:40|301.56|299.56|301.56|299.56|301.56|299.56|301.53|299.53|7
1725809330000|2024-09-08 15:28:50|301.6|299.6|301.58|299.58|301.67|299.67|301.58|299.58|14
1725809340000|2024-09-08 15:29:00|301.59|299.59|301.6|299.6|301.6|299.6|301.58|299.58|16
1725809350000|2024-09-08 15:29:10|301.59|299.59|301.59|299.59|301.62|299.62|301.59|299.59|11
1725809360000|2024-09-08 15:29:20|301.61|299.61|301.54|299.54|301.61|299.61|301.54|299.54|5
1725809370000|2024-09-08 15:29:30|301.56|299.56|301.59|299.59|301.59|299.59|301.55|299.55|13
1725809380000|2024-09-08 15:29:40|301.58|299.58|301.62|299.62|301.62|299.62|301.58|299.58|5
1725809390000|2024-09-08 15:29:50|301.65|299.65|301.61|299.61|301.65|299.65|301.6|299.6|13
1725809400000|2024-09-08 15:30:00|301.6|299.6|301.63|299.63|301.76|299.76|301.6|299.6|22
1725809410000|2024-09-08 15:30:10|301.64|299.64|301.62|299.62|301.72|299.72|301.61|299.61|24
1725809420000|2024-09-08 15:30:20|301.63|299.63|301.63|299.63|301.71|299.71|301.63|299.63|10
1725809430000|2024-09-08 15:30:30|301.64|299.64|301.47|299.47|301.68|299.68|301.47|299.47|21
1725809440000|2024-09-08 15:30:40|301.48|299.48|301.62|299.62|301.62|299.62|301.47|299.47|19
1725809450000|2024-09-08 15:30:50|301.61|299.61|301.8|299.8|301.8|299.8|301.61|299.61|17
1725809460000|2024-09-08 15:31:00|301.78|299.78|301.96|299.96|301.97|299.97|301.77|299.77|18
1725809470000|2024-09-08 15:31:10|301.95|299.95|301.92|299.92|301.97|299.97|301.89|299.89|22
1725809480000|2024-09-08 15:31:20|301.91|299.91|301.93|299.93|301.95|299.95|301.89|299.89|9
1725809490000|2024-09-08 15:31:30|301.94|299.94|302.07|300.07|302.07|300.07|301.94|299.94|19
1725809500000|2024-09-08 15:31:40|302.09|300.09|302.12|300.12|302.13|300.13|302.09|300.09|5
1725809510000|2024-09-08 15:31:50|302.13|300.13|302.06|300.06|302.13|300.13|302.06|300.06|16
1725809520000|2024-09-08 15:32:00|302.05|300.05|301.95|299.95|302.05|300.05|301.94|299.94|15
1725809530000|2024-09-08 15:32:10|301.94|299.94|301.85|299.85|301.94|299.94|301.84|299.84|18
1725809540000|2024-09-08 15:32:20|301.84|299.84|301.89|299.89|301.89|299.89|301.83|299.83|9
1725809550000|2024-09-08 15:32:30|301.9|299.9|301.9|299.9|301.95|299.95|301.9|299.9|20
1725809560000|2024-09-08 15:32:40|301.88|299.88|301.82|299.82|301.88|299.88|301.8|299.8|19
1725809570000|2024-09-08 15:32:50|301.83|299.83|301.69|299.69|301.85|299.85|301.67|299.67|21
1725809580000|2024-09-08 15:33:00|301.7|299.7|301.74|299.74|301.76|299.76|301.69|299.69|13
1725809590000|2024-09-08 15:33:10|301.72|299.72|301.77|299.77|301.77|299.77|301.72|299.72|14
1725809600000|2024-09-08 15:33:20|301.78|299.78|301.8|299.8|301.8|299.8|301.73|299.73|15
1725809610000|2024-09-08 15:33:30|301.79|299.79|301.67|299.67|301.82|299.82|301.67|299.67|17
1725809620000|2024-09-08 15:33:40|301.68|299.68|301.7|299.7|301.72|299.72|301.68|299.68|10
1725809630000|2024-09-08 15:33:50|301.62|299.62|301.59|299.59|301.64|299.64|301.58|299.58|13
1725809640000|2024-09-08 15:34:00|301.6|299.6|301.63|299.63|301.64|299.64|301.6|299.6|7
1725809650000|2024-09-08 15:34:10|301.62|299.62|301.56|299.56|301.65|299.65|301.56|299.56|22
1725809660000|2024-09-08 15:34:20|301.58|299.58|301.59|299.59|301.59|299.59|301.55|299.55|7
1725809670000|2024-09-08 15:34:30|301.57|299.57|301.57|299.57|301.59|299.59|301.56|299.56|16
1725809680000|2024-09-08 15:34:40|301.59|299.59|301.56|299.56|301.59|299.59|301.54|299.54|11
1725809690000|2024-09-08 15:34:50|301.55|299.55|301.53|299.53|301.55|299.55|301.5|299.5|18
1725809700000|2024-09-08 15:35:00|301.52|299.52|301.58|299.58|301.58|299.58|301.51|299.51|12
1725809710000|2024-09-08 15:35:10|301.56|299.56|301.5|299.5|301.63|299.63|301.47|299.47|24
1725809720000|2024-09-08 15:35:20|301.52|299.52|301.54|299.54|301.54|299.54|301.52|299.52|3
1725809730000|2024-09-08 15:35:30|301.56|299.56|301.57|299.57|301.58|299.58|301.53|299.53|11
1725809740000|2024-09-08 15:35:40|301.56|299.56|301.49|299.49|301.58|299.58|301.48|299.48|10
1725809750000|2024-09-08 15:35:50|301.47|299.47|301.47|299.47|301.48|299.48|301.44|299.44|12
1725809760000|2024-09-08 15:36:00|301.46|299.46|301.47|299.47|301.5|299.5|301.45|299.45|14
1725809770000|2024-09-08 15:36:10|301.48|299.48|301.49|299.49|301.51|299.51|301.48|299.48|12
1725809780000|2024-09-08 15:36:20|301.5|299.5|301.57|299.57|301.58|299.58|301.49|299.49|7
1725809790000|2024-09-08 15:36:30|301.64|299.64|301.54|299.54|301.64|299.64|301.49|299.49|20
1725809800000|2024-09-08 15:36:40|301.53|299.53|301.53|299.53|301.53|299.53|301.53|299.53|1
1725809810000|2024-09-08 15:36:50|301.54|299.54|301.58|299.58|301.59|299.59|301.54|299.54|7
1725809820000|2024-09-08 15:37:00|301.59|299.59|301.62|299.62|301.62|299.62|301.58|299.58|10
1725809830000|2024-09-08 15:37:10|301.67|299.67|301.48|299.48|301.67|299.67|301.48|299.48|18
1725809840000|2024-09-08 15:37:20|301.49|299.49|301.53|299.53|301.53|299.53|301.48|299.48|6
1725809850000|2024-09-08 15:37:30|301.59|299.59|301.58|299.58|301.59|299.59|301.58|299.58|4
1725809860000|2024-09-08 15:37:40|301.57|299.57|301.58|299.58|301.58|299.58|301.57|299.57|4
1725809870000|2024-09-08 15:37:50|301.59|299.59|301.62|299.62|301.66|299.66|301.59|299.59|12
1725809880000|2024-09-08 15:38:00|301.6|299.6|301.71|299.71|301.73|299.73|301.59|299.59|20
1725809890000|2024-09-08 15:38:10|301.78|299.78|301.77|299.77|301.8|299.8|301.76|299.76|16
1725809900000|2024-09-08 15:38:20|301.78|299.78|301.73|299.73|301.78|299.78|301.72|299.72|4
1725809910000|2024-09-08 15:38:30|301.7|299.7|301.77|299.77|301.78|299.78|301.7|299.7|14
1725809920000|2024-09-08 15:38:40|301.79|299.79|301.79|299.79|301.79|299.79|301.78|299.78|9
1725809930000|2024-09-08 15:38:50|301.78|299.78|301.85|299.85|301.86|299.86|301.77|299.77|9
1725809940000|2024-09-08 15:39:00|301.86|299.86|301.9|299.9|301.92|299.92|301.86|299.86|14
1725809950000|2024-09-08 15:39:10|301.91|299.91|301.87|299.87|301.91|299.91|301.78|299.78|9
1725809960000|2024-09-08 15:39:20|301.86|299.86|301.72|299.72|301.87|299.87|301.72|299.72|12
1725809970000|2024-09-08 15:39:30|301.71|299.71|301.79|299.79|301.81|299.81|301.71|299.71|12
1725809980000|2024-09-08 15:39:40|301.81|299.81|301.7|299.7|301.83|299.83|301.69|299.69|8
1725809990000|2024-09-08 15:39:50|301.73|299.73|301.77|299.77|301.81|299.81|301.73|299.73|17
1725810000000|2024-09-08 15:40:00|301.78|299.78|301.86|299.86|301.86|299.86|301.73|299.73|10
1725810010000|2024-09-08 15:40:10|301.89|299.89|301.62|299.62|301.9|299.9|301.62|299.62|17
1725810020000|2024-09-08 15:40:20|301.61|299.61|301.62|299.62|301.62|299.62|301.61|299.61|2
1725810030000|2024-09-08 15:40:30|301.58|299.58|301.56|299.56|301.58|299.58|301.49|299.49|20
1725810040000|2024-09-08 15:40:40|301.58|299.58|301.62|299.62|301.62|299.62|301.57|299.57|8
1725810050000|2024-09-08 15:40:50|301.63|299.63|301.65|299.65|301.71|299.71|301.63|299.63|13
1725810060000|2024-09-08 15:41:00|301.64|299.64|301.66|299.66|301.71|299.71|301.6|299.6|14
1725810070000|2024-09-08 15:41:10|301.67|299.67|301.75|299.75|301.75|299.75|301.66|299.66|15
1725810080000|2024-09-08 15:41:20|301.76|299.76|301.74|299.74|301.76|299.76|301.74|299.74|9
1725810090000|2024-09-08 15:41:30|301.76|299.76|301.79|299.79|301.81|299.81|301.75|299.75|12
1725810100000|2024-09-08 15:41:40|301.8|299.8|301.77|299.77|301.84|299.84|301.77|299.77|7
1725810110000|2024-09-08 15:41:50|301.73|299.73|301.61|299.61|301.76|299.76|301.61|299.61|19
1725810120000|2024-09-08 15:42:00|301.57|299.57|301.59|299.59|301.69|299.69|301.56|299.56|24
1725810130000|2024-09-08 15:42:10|301.58|299.58|301.71|299.71|301.71|299.71|301.58|299.58|19
1725810140000|2024-09-08 15:42:20|301.72|299.72|301.81|299.81|301.83|299.83|301.72|299.72|16
1725810150000|2024-09-08 15:42:30|301.8|299.8|301.79|299.79|301.9|299.9|301.72|299.72|19
1725810160000|2024-09-08 15:42:40|301.8|299.8|301.77|299.77|301.84|299.84|301.77|299.77|17
1725810170000|2024-09-08 15:42:50|301.75|299.75|301.67|299.67|301.75|299.75|301.67|299.67|11
1725810180000|2024-09-08 15:43:00|301.66|299.66|301.68|299.68|301.7|299.7|301.65|299.65|8
1725810190000|2024-09-08 15:43:10|301.69|299.69|301.8|299.8|301.81|299.81|301.67|299.67|16
1725810200000|2024-09-08 15:43:20|301.78|299.78|301.81|299.81|301.82|299.82|301.78|299.78|10
1725810210000|2024-09-08 15:43:30|301.82|299.82|301.81|299.81|301.82|299.82|301.8|299.8|8
1725810220000|2024-09-08 15:43:40|301.8|299.8|301.79|299.79|301.8|299.8|301.79|299.79|2
1725810230000|2024-09-08 15:43:50|301.8|299.8|301.82|299.82|301.82|299.82|301.78|299.78|10
1725810240000|2024-09-08 15:44:00|301.84|299.84|301.79|299.79|301.85|299.85|301.78|299.78|18
1725810250000|2024-09-08 15:44:10|301.8|299.8|301.86|299.86|301.87|299.87|301.78|299.78|20
1725810260000|2024-09-08 15:44:20|301.85|299.85|301.91|299.91|301.92|299.92|301.85|299.85|9
1725810270000|2024-09-08 15:44:30|301.89|299.89|301.92|299.92|301.92|299.92|301.87|299.87|8
1725810280000|2024-09-08 15:44:40|301.91|299.91|301.92|299.92|301.92|299.92|301.91|299.91|2
1725810290000|2024-09-08 15:44:50|301.91|299.91|301.92|299.92|301.92|299.92|301.91|299.91|2
1725810300000|2024-09-08 15:45:00|301.93|299.93|301.93|299.93|301.95|299.95|301.85|299.85|16
1725810310000|2024-09-08 15:45:10|301.95|299.95|301.94|299.94|301.98|299.98|301.93|299.93|13
1725810320000|2024-09-08 15:45:20|301.95|299.95|301.98|299.98|301.98|299.98|301.94|299.94|4
1725810330000|2024-09-08 15:45:30|302.01|300.01|302.12|300.12|302.14|300.14|301.98|299.98|14
1725810340000|2024-09-08 15:45:40|302.1|300.1|302.15|300.15|302.15|300.15|302.1|300.1|12
1725810350000|2024-09-08 15:45:50|302.13|300.13|302.2|300.2|302.2|300.2|302.13|300.13|8
1725810360000|2024-09-08 15:46:00|302.21|300.21|302.2|300.2|302.24|300.24|302.2|300.2|6
1725810370000|2024-09-08 15:46:10|302.23|300.23|302.2|300.2|302.24|300.24|302.19|300.19|11
1725810380000|2024-09-08 15:46:20|302.23|300.23|302.24|300.24|302.27|300.27|302.23|300.23|6
1725810390000|2024-09-08 15:46:30|302.22|300.22|302.26|300.26|302.26|300.26|302.22|300.22|10
1725810400000|2024-09-08 15:46:40|302.25|300.25|302.27|300.27|302.27|300.27|302.25|300.25|3
1725810410000|2024-09-08 15:46:50|302.28|300.28|302.24|300.24|302.28|300.28|302.24|300.24|3
1725810420000|2024-09-08 15:47:00|302.25|300.25|302.24|300.24|302.25|300.25|302.24|300.24|2
1725810430000|2024-09-08 15:47:10|302.22|300.22|302.17|300.17|302.26|300.26|302.17|300.17|13
1725810440000|2024-09-08 15:47:20|302.19|300.19|302.19|300.19|302.2|300.2|302.17|300.17|5
1725810450000|2024-09-08 15:47:30|302.2|300.2|302.17|300.17|302.2|300.2|302.17|300.17|5
1725810460000|2024-09-08 15:47:40|302.14|300.14|302.1|300.1|302.14|300.14|302.1|300.1|8
1725810470000|2024-09-08 15:47:50|302.09|300.09|302.1|300.1|302.11|300.11|302.09|300.09|4
1725810480000|2024-09-08 15:48:00|302.11|300.11|302.17|300.17|302.17|300.17|302.11|300.11|7
1725810490000|2024-09-08 15:48:10|302.16|300.16|302.17|300.17|302.2|300.2|302.12|300.12|16
1725810510000|2024-09-08 15:48:30|302.15|300.15|302.17|300.17|302.17|300.17|302.13|300.13|6
1725810530000|2024-09-08 15:48:50|302.14|300.14|302.11|300.11|302.14|300.14|302.11|300.11|2
1725810540000|2024-09-08 15:49:00|302.12|300.12|302.17|300.17|302.17|300.17|302.11|300.11|12
1725810550000|2024-09-08 15:49:10|302.16|300.16|302.11|300.11|302.2|300.2|302.11|300.11|10
1725810560000|2024-09-08 15:49:20|302.04|300.04|301.99|299.99|302.04|300.04|301.96|299.96|10
1725810570000|2024-09-08 15:49:30|302.01|300.01|301.93|299.93|302.01|300.01|301.93|299.93|5
1725810580000|2024-09-08 15:49:40|301.94|299.94|301.92|299.92|301.97|299.97|301.91|299.91|8
1725810590000|2024-09-08 15:49:50|301.91|299.91|301.91|299.91|301.92|299.92|301.91|299.91|3
1725810600000|2024-09-08 15:50:00|301.9|299.9|301.97|299.97|301.99|299.99|301.82|299.82|21
1725810610000|2024-09-08 15:50:10|301.95|299.95|301.81|299.81|301.95|299.95|301.81|299.81|4
1725810620000|2024-09-08 15:50:20|301.8|299.8|301.89|299.89|301.89|299.89|301.8|299.8|12
1725810630000|2024-09-08 15:50:30|301.91|299.91|301.89|299.89|301.91|299.91|301.88|299.88|6
1725810640000|2024-09-08 15:50:40|301.9|299.9|301.91|299.91|301.92|299.92|301.88|299.88|6
1725810660000|2024-09-08 15:51:00|301.96|299.96|301.99|299.99|302.01|300.01|301.93|299.93|14
1725810670000|2024-09-08 15:51:10|302.01|300.01|301.9|299.9|302.01|300.01|301.9|299.9|8
1725810680000|2024-09-08 15:51:20|301.89|299.89|301.79|299.79|301.94|299.94|301.79|299.79|12
1725810690000|2024-09-08 15:51:30|301.76|299.76|301.77|299.77|301.79|299.79|301.75|299.75|16
1725810700000|2024-09-08 15:51:40|301.79|299.79|301.78|299.78|301.79|299.79|301.78|299.78|10
1725810710000|2024-09-08 15:51:50|301.79|299.79|301.65|299.65|301.79|299.79|301.63|299.63|9
1725810720000|2024-09-08 15:52:00|301.63|299.63|301.62|299.62|301.64|299.64|301.51|299.51|22
1725810730000|2024-09-08 15:52:10|301.61|299.61|301.59|299.59|301.61|299.61|301.58|299.58|12
1725810740000|2024-09-08 15:52:20|301.57|299.57|301.61|299.61|301.61|299.61|301.52|299.52|17
1725810750000|2024-09-08 15:52:30|301.6|299.6|301.56|299.56|301.6|299.6|301.56|299.56|5
1725810760000|2024-09-08 15:52:40|301.54|299.54|301.42|299.42|301.54|299.54|301.42|299.42|20
1725810770000|2024-09-08 15:52:50|301.41|299.41|301.38|299.38|301.42|299.42|301.38|299.38|12
1725810780000|2024-09-08 15:53:00|301.37|299.37|301.33|299.33|301.37|299.37|301.31|299.31|10
1725810790000|2024-09-08 15:53:10|301.32|299.32|301.33|299.33|301.37|299.37|301.32|299.32|8
1725810800000|2024-09-08 15:53:20|301.32|299.32|301.39|299.39|301.41|299.41|301.29|299.29|14
1725810810000|2024-09-08 15:53:30|301.41|299.41|301.39|299.39|301.46|299.46|301.39|299.39|14
1725810820000|2024-09-08 15:53:40|301.41|299.41|301.36|299.36|301.43|299.43|301.35|299.35|14
1725810830000|2024-09-08 15:53:50|301.37|299.37|301.41|299.41|301.41|299.41|301.37|299.37|4
1725810840000|2024-09-08 15:54:00|301.42|299.42|301.44|299.44|301.46|299.46|301.4|299.4|12
1725810850000|2024-09-08 15:54:10|301.41|299.41|301.49|299.49|301.5|299.5|301.41|299.41|8
1725810860000|2024-09-08 15:54:20|301.5|299.5|301.48|299.48|301.5|299.5|301.42|299.42|18
1725810870000|2024-09-08 15:54:30|301.45|299.45|301.44|299.44|301.45|299.45|301.42|299.42|8
1725810880000|2024-09-08 15:54:40|301.38|299.38|301.35|299.35|301.4|299.4|301.24|299.24|22
1725810890000|2024-09-08 15:54:50|301.36|299.36|301.22|299.22|301.43|299.43|301.18|299.18|13
1725810900000|2024-09-08 15:55:00|301.18|299.18|301.01|299.01|301.21|299.21|301|299|18
1725810910000|2024-09-08 15:55:10|300.99|298.99|301.01|299.01|301.01|299.01|300.99|298.99|3
1725810920000|2024-09-08 15:55:20|301.06|299.06|301.01|299.01|301.15|299.15|301.01|299.01|16
1725810930000|2024-09-08 15:55:30|301.02|299.02|301.03|299.03|301.04|299.04|301.01|299.01|6
1725810940000|2024-09-08 15:55:40|301.01|299.01|301.18|299.18|301.18|299.18|301.01|299.01|21
1725810950000|2024-09-08 15:55:50|301.2|299.2|301.2|299.2|301.25|299.25|301.17|299.17|18
1725810960000|2024-09-08 15:56:00|301.21|299.21|301.41|299.41|301.44|299.44|301.16|299.16|25
1725810970000|2024-09-08 15:56:10|301.44|299.44|301.49|299.49|301.51|299.51|301.42|299.42|16
1725810980000|2024-09-08 15:56:20|301.5|299.5|301.51|299.51|301.55|299.55|301.48|299.48|17
1725810990000|2024-09-08 15:56:30|301.52|299.52|301.59|299.59|301.6|299.6|301.51|299.51|22
1725811000000|2024-09-08 15:56:40|301.58|299.58|301.68|299.68|301.68|299.68|301.57|299.57|10
1725811010000|2024-09-08 15:56:50|301.69|299.69|301.68|299.68|301.72|299.72|301.67|299.67|9
1725811020000|2024-09-08 15:57:00|301.69|299.69|301.77|299.77|301.77|299.77|301.58|299.58|14
1725811030000|2024-09-08 15:57:10|301.74|299.74|301.73|299.73|301.74|299.74|301.72|299.72|3
1725811040000|2024-09-08 15:57:20|301.76|299.76|301.76|299.76|301.76|299.76|301.74|299.74|4
1725811050000|2024-09-08 15:57:30|301.73|299.73|301.67|299.67|301.73|299.73|301.67|299.67|3
1725811060000|2024-09-08 15:57:40|301.61|299.61|301.62|299.62|301.62|299.62|301.57|299.57|6
1725811070000|2024-09-08 15:57:50|301.63|299.63|301.61|299.61|301.66|299.66|301.61|299.61|9
1725811080000|2024-09-08 15:58:00|301.62|299.62|301.56|299.56|301.65|299.65|301.56|299.56|19
1725811090000|2024-09-08 15:58:10|301.57|299.57|301.56|299.56|301.57|299.57|301.56|299.56|4
1725811100000|2024-09-08 15:58:20|301.59|299.59|301.56|299.56|301.59|299.59|301.56|299.56|3
1725811110000|2024-09-08 15:58:30|301.55|299.55|301.42|299.42|301.56|299.56|301.42|299.42|7
1725811120000|2024-09-08 15:58:40|301.43|299.43|301.22|299.22|301.43|299.43|301.22|299.22|15
1725811130000|2024-09-08 15:58:50|301.23|299.23|301.23|299.23|301.25|299.25|301.22|299.22|7
1725811140000|2024-09-08 15:59:00|301.22|299.22|301.06|299.06|301.23|299.23|301.05|299.05|12
1725811150000|2024-09-08 15:59:10|301.11|299.11|301.13|299.13|301.16|299.16|301.1|299.1|23
1725811160000|2024-09-08 15:59:20|301.12|299.12|301.01|299.01|301.12|299.12|301.01|299.01|10
1725811170000|2024-09-08 15:59:30|301.04|299.04|301.01|299.01|301.04|299.04|301.01|299.01|8
1725811180000|2024-09-08 15:59:40|301|299|301.07|299.07|301.07|299.07|300.95|298.95|12
1725811190000|2024-09-08 15:59:50|301.06|299.06|301.1|299.1|301.1|299.1|301.05|299.05|23
1725811200000|2024-09-08 16:00:00|301.11|299.11|301.06|299.06|301.15|299.15|301.04|299.04|13
1725811210000|2024-09-08 16:00:10|301.07|299.07|301.22|299.22|301.24|299.24|301.07|299.07|25
1725811220000|2024-09-08 16:00:20|301.23|299.23|301.43|299.43|301.43|299.43|301.23|299.23|21
1725811230000|2024-09-08 16:00:30|301.44|299.44|301.44|299.44|301.5|299.5|301.43|299.43|13
1725811240000|2024-09-08 16:00:40|301.43|299.43|301.33|299.33|301.43|299.43|301.33|299.33|8
1725811250000|2024-09-08 16:00:50|301.3|299.3|301.28|299.28|301.33|299.33|301.26|299.26|16
1725811260000|2024-09-08 16:01:00|301.29|299.29|301.42|299.42|301.42|299.42|301.24|299.24|20
1725811270000|2024-09-08 16:01:10|301.43|299.43|301.33|299.33|301.43|299.43|301.32|299.32|11
1725811280000|2024-09-08 16:01:20|301.34|299.34|301.26|299.26|301.38|299.38|301.25|299.25|13
1725811290000|2024-09-08 16:01:30|301.27|299.27|301.2|299.2|301.29|299.29|301.2|299.2|8
1725811300000|2024-09-08 16:01:40|301.19|299.19|301.09|299.09|301.19|299.19|301.01|299.01|17
1725811310000|2024-09-08 16:01:50|301.07|299.07|301.03|299.03|301.1|299.1|301.03|299.03|16
1725811320000|2024-09-08 16:02:00|301.04|299.04|301.01|299.01|301.04|299.04|300.99|298.99|13
1725811330000|2024-09-08 16:02:10|300.98|298.98|300.98|298.98|301.01|299.01|300.98|298.98|3
1725811340000|2024-09-08 16:02:20|300.99|298.99|301.06|299.06|301.06|299.06|300.99|298.99|5
1725811350000|2024-09-08 16:02:30|301.07|299.07|301.01|299.01|301.09|299.09|301.01|299.01|13
1725811360000|2024-09-08 16:02:40|301.03|299.03|301.28|299.28|301.28|299.28|301.03|299.03|11
1725811370000|2024-09-08 16:02:50|301.27|299.27|301.34|299.34|301.35|299.35|301.22|299.22|23
1725811380000|2024-09-08 16:03:00|301.35|299.35|301.41|299.41|301.42|299.42|301.32|299.32|21
1725811390000|2024-09-08 16:03:10|301.42|299.42|301.4|299.4|301.46|299.46|301.36|299.36|18
1725811400000|2024-09-08 16:03:20|301.41|299.41|301.44|299.44|301.44|299.44|301.41|299.41|3
1725811410000|2024-09-08 16:03:30|301.45|299.45|301.51|299.51|301.52|299.52|301.45|299.45|10
1725811420000|2024-09-08 16:03:40|301.52|299.52|301.53|299.53|301.53|299.53|301.52|299.52|4
1725811450000|2024-09-08 16:04:10|301.56|299.56|301.55|299.55|301.56|299.56|301.53|299.53|9
1725811460000|2024-09-08 16:04:20|301.57|299.57|301.59|299.59|301.59|299.59|301.55|299.55|11
1725811470000|2024-09-08 16:04:30|301.62|299.62|301.69|299.69|301.72|299.72|301.62|299.62|12
1725811480000|2024-09-08 16:04:40|301.67|299.67|301.66|299.66|301.69|299.69|301.65|299.65|17
1725811490000|2024-09-08 16:04:50|301.65|299.65|301.69|299.69|301.69|299.69|301.62|299.62|12
1725811500000|2024-09-08 16:05:00|301.68|299.68|301.71|299.71|301.71|299.71|301.64|299.64|17
1725811510000|2024-09-08 16:05:10|301.72|299.72|301.68|299.68|301.75|299.75|301.67|299.67|8
1725811520000|2024-09-08 16:05:20|301.69|299.69|301.69|299.69|301.69|299.69|301.69|299.69|1
1725811530000|2024-09-08 16:05:30|301.66|299.66|301.54|299.54|301.66|299.66|301.48|299.48|13
1725811540000|2024-09-08 16:05:40|301.55|299.55|301.65|299.65|301.65|299.65|301.54|299.54|14
1725811550000|2024-09-08 16:05:50|301.66|299.66|301.68|299.68|301.69|299.69|301.66|299.66|11
1725811560000|2024-09-08 16:06:00|301.69|299.69|301.69|299.69|301.69|299.69|301.67|299.67|6
1725811570000|2024-09-08 16:06:10|301.64|299.64|301.61|299.61|301.64|299.64|301.61|299.61|8
1725811580000|2024-09-08 16:06:20|301.62|299.62|301.59|299.59|301.62|299.62|301.51|299.51|22
1725811590000|2024-09-08 16:06:30|301.58|299.58|301.6|299.6|301.6|299.6|301.57|299.57|7
1725811600000|2024-09-08 16:06:40|301.59|299.59|301.62|299.62|301.64|299.64|301.59|299.59|12
1725811610000|2024-09-08 16:06:50|301.63|299.63|301.63|299.63|301.64|299.64|301.63|299.63|3
1725811620000|2024-09-08 16:07:00|301.62|299.62|301.62|299.62|301.62|299.62|301.53|299.53|17
1725811630000|2024-09-08 16:07:10|301.6|299.6|301.59|299.59|301.62|299.62|301.59|299.59|9
1725811640000|2024-09-08 16:07:20|301.58|299.58|301.67|299.67|301.67|299.67|301.58|299.58|17
1725811650000|2024-09-08 16:07:30|301.66|299.66|301.71|299.71|301.71|299.71|301.66|299.66|4
1725811660000|2024-09-08 16:07:40|301.72|299.72|301.73|299.73|301.75|299.75|301.72|299.72|4
1725811670000|2024-09-08 16:07:50|301.72|299.72|301.78|299.78|301.78|299.78|301.72|299.72|4
1725811680000|2024-09-08 16:08:00|301.79|299.79|301.8|299.8|301.81|299.81|301.79|299.79|3
1725811690000|2024-09-08 16:08:10|301.81|299.81|301.78|299.78|301.81|299.81|301.77|299.77|3
1725811700000|2024-09-08 16:08:20|301.75|299.75|301.73|299.73|301.75|299.75|301.72|299.72|3
1725811720000|2024-09-08 16:08:40|301.76|299.76|301.73|299.73|301.76|299.76|301.72|299.72|6
1725811730000|2024-09-08 16:08:50|301.69|299.69|301.69|299.69|301.7|299.7|301.69|299.69|3
1725811740000|2024-09-08 16:09:00|301.65|299.65|301.62|299.62|301.65|299.65|301.61|299.61|16
1725811750000|2024-09-08 16:09:10|301.61|299.61|301.61|299.61|301.63|299.63|301.61|299.61|4
1725811760000|2024-09-08 16:09:20|301.63|299.63|301.6|299.6|301.64|299.64|301.6|299.6|7
1725811770000|2024-09-08 16:09:30|301.59|299.59|301.6|299.6|301.6|299.6|301.59|299.59|2
1725811790000|2024-09-08 16:09:50|301.61|299.61|301.61|299.61|301.61|299.61|301.61|299.61|1
1725811800000|2024-09-08 16:10:00|301.62|299.62|301.6|299.6|301.64|299.64|301.6|299.6|12
1725811810000|2024-09-08 16:10:10|301.61|299.61|301.6|299.6|301.61|299.61|301.6|299.6|2
1725811820000|2024-09-08 16:10:20|301.58|299.58|301.58|299.58|301.58|299.58|301.58|299.58|1
1725811830000|2024-09-08 16:10:30|301.54|299.54|301.34|299.34|301.54|299.54|301.31|299.31|10
1725811840000|2024-09-08 16:10:40|301.33|299.33|301.22|299.22|301.33|299.33|301.21|299.21|20
1725811850000|2024-09-08 16:10:50|301.17|299.17|301.19|299.19|301.19|299.19|301.15|299.15|5
1725811860000|2024-09-08 16:11:00|301.21|299.21|301.11|299.11|301.21|299.21|301.01|299.01|13
1725811870000|2024-09-08 16:11:10|301.12|299.12|301.07|299.07|301.12|299.12|301.07|299.07|13
1725811880000|2024-09-08 16:11:20|301.04|299.04|301.01|299.01|301.06|299.06|301.01|299.01|4
1725811890000|2024-09-08 16:11:30|301.02|299.02|301.03|299.03|301.03|299.03|301.02|299.02|2
1725811900000|2024-09-08 16:11:40|301.01|299.01|301.02|299.02|301.05|299.05|301.01|299.01|10
1725811910000|2024-09-08 16:11:50|301.05|299.05|301.05|299.05|301.13|299.13|301.05|299.05|13
1725811920000|2024-09-08 16:12:00|301.03|299.03|301.01|299.01|301.03|299.03|301.01|299.01|2
1725811930000|2024-09-08 16:12:10|300.99|298.99|300.97|298.97|300.99|298.99|300.97|298.97|2
1725811940000|2024-09-08 16:12:20|300.96|298.96|300.62|298.62|300.96|298.96|300.6|298.6|16
1725811950000|2024-09-08 16:12:30|300.6|298.6|300.63|298.63|300.63|298.63|300.56|298.56|17
1725811960000|2024-09-08 16:12:40|300.64|298.64|300.83|298.83|300.83|298.83|300.64|298.64|13
1725811970000|2024-09-08 16:12:50|300.86|298.86|300.81|298.81|300.86|298.86|300.81|298.81|6
1725811980000|2024-09-08 16:13:00|300.82|298.82|300.83|298.83|300.83|298.83|300.82|298.82|2
1725811990000|2024-09-08 16:13:10|300.84|298.84|300.9|298.9|300.92|298.92|300.84|298.84|10
1725812000000|2024-09-08 16:13:20|300.88|298.88|300.88|298.88|300.92|298.92|300.88|298.88|9
1725812010000|2024-09-08 16:13:30|300.91|298.91|300.89|298.89|300.91|298.91|300.88|298.88|4
1725812020000|2024-09-08 16:13:40|300.88|298.88|300.88|298.88|300.88|298.88|300.85|298.85|5
1725812030000|2024-09-08 16:13:50|300.85|298.85|300.84|298.84|300.85|298.85|300.83|298.83|3
1725812040000|2024-09-08 16:14:00|300.82|298.82|300.75|298.75|300.83|298.83|300.75|298.75|8
1725812050000|2024-09-08 16:14:10|300.76|298.76|300.77|298.77|300.78|298.78|300.76|298.76|6
1725812060000|2024-09-08 16:14:20|300.76|298.76|300.76|298.76|300.76|298.76|300.76|298.76|1
1725812070000|2024-09-08 16:14:30|300.72|298.72|300.72|298.72|300.73|298.73|300.71|298.71|6
1725812080000|2024-09-08 16:14:40|300.73|298.73|300.83|298.83|300.83|298.83|300.73|298.73|9
1725812090000|2024-09-08 16:14:50|300.85|298.85|300.9|298.9|300.92|298.92|300.83|298.83|12
1725812100000|2024-09-08 16:15:00|300.89|298.89|300.88|298.88|300.91|298.91|300.88|298.88|10
1725812110000|2024-09-08 16:15:10|300.86|298.86|300.83|298.83|300.86|298.86|300.83|298.83|2
1725812120000|2024-09-08 16:15:20|300.81|298.81|300.73|298.73|300.82|298.82|300.73|298.73|6
1725812130000|2024-09-08 16:15:30|300.74|298.74|300.5|298.5|300.74|298.74|300.44|298.44|15
1725812140000|2024-09-08 16:15:40|300.47|298.47|300.44|298.44|300.49|298.49|300.39|298.39|10
1725812150000|2024-09-08 16:15:50|300.47|298.47|300.37|298.37|300.5|298.5|300.3|298.3|13
1725812160000|2024-09-08 16:16:00|300.36|298.36|300.39|298.39|300.39|298.39|300.32|298.32|7
1725812170000|2024-09-08 16:16:10|300.4|298.4|300.41|298.41|300.46|298.46|300.35|298.35|19
1725812180000|2024-09-08 16:16:20|300.42|298.42|300.44|298.44|300.47|298.47|300.38|298.38|11
1725812190000|2024-09-08 16:16:30|300.45|298.45|300.41|298.41|300.49|298.49|300.41|298.41|18
1725812200000|2024-09-08 16:16:40|300.43|298.43|300.45|298.45|300.45|298.45|300.4|298.4|6
1725812210000|2024-09-08 16:16:50|300.48|298.48|300.57|298.57|300.57|298.57|300.48|298.48|5
1725812220000|2024-09-08 16:17:00|300.56|298.56|300.61|298.61|300.61|298.61|300.56|298.56|9
1725812230000|2024-09-08 16:17:10|300.63|298.63|300.61|298.61|300.66|298.66|300.61|298.61|11
1725812240000|2024-09-08 16:17:20|300.64|298.64|300.91|298.91|300.91|298.91|300.62|298.62|11
1725812250000|2024-09-08 16:17:30|300.88|298.88|300.93|298.93|300.98|298.98|300.86|298.86|19
1725812260000|2024-09-08 16:17:40|300.95|298.95|300.91|298.91|301|299|300.9|298.9|9
1725812270000|2024-09-08 16:17:50|300.92|298.92|300.89|298.89|300.99|298.99|300.89|298.89|8
1725812280000|2024-09-08 16:18:00|300.88|298.88|301.03|299.03|301.04|299.04|300.88|298.88|20
1725812290000|2024-09-08 16:18:10|301.04|299.04|301.02|299.02|301.16|299.16|301.02|299.02|15
1725812300000|2024-09-08 16:18:20|301.01|299.01|301.09|299.09|301.11|299.11|301.01|299.01|8
1725812310000|2024-09-08 16:18:30|301.08|299.08|301.11|299.11|301.13|299.13|301.07|299.07|12
1725812320000|2024-09-08 16:18:40|301.12|299.12|301.07|299.07|301.13|299.13|301.07|299.07|8
1725812330000|2024-09-08 16:18:50|301.05|299.05|301.05|299.05|301.06|299.06|301.02|299.02|8
1725812340000|2024-09-08 16:19:00|301.1|299.1|301.11|299.11|301.16|299.16|301.1|299.1|16
1725812350000|2024-09-08 16:19:10|301.1|299.1|301.03|299.03|301.1|299.1|301.01|299.01|8
1725812360000|2024-09-08 16:19:20|301.04|299.04|301.09|299.09|301.15|299.15|301.02|299.02|18
1725812370000|2024-09-08 16:19:30|301.1|299.1|301.16|299.16|301.16|299.16|301.1|299.1|15
1725812380000|2024-09-08 16:19:40|301.14|299.14|301.21|299.21|301.21|299.21|301.12|299.12|15
1725812390000|2024-09-08 16:19:50|301.18|299.18|301.21|299.21|301.21|299.21|301.18|299.18|2
1725812400000|2024-09-08 16:20:00|301.22|299.22|301.21|299.21|301.25|299.25|301.21|299.21|9
1725812410000|2024-09-08 16:20:10|301.22|299.22|301.25|299.25|301.25|299.25|301.22|299.22|2
1725812420000|2024-09-08 16:20:20|301.23|299.23|301.21|299.21|301.23|299.23|301.21|299.21|7
1725812430000|2024-09-08 16:20:30|301.22|299.22|301.24|299.24|301.25|299.25|301.22|299.22|7
1725812440000|2024-09-08 16:20:40|301.26|299.26|301.27|299.27|301.27|299.27|301.24|299.24|8
1725812450000|2024-09-08 16:20:50|301.28|299.28|301.26|299.26|301.28|299.28|301.26|299.26|5
1725812460000|2024-09-08 16:21:00|301.24|299.24|301.37|299.37|301.42|299.42|301.24|299.24|20
1725812470000|2024-09-08 16:21:10|301.38|299.38|301.34|299.34|301.39|299.39|301.34|299.34|5
1725812480000|2024-09-08 16:21:20|301.31|299.31|301.3|299.3|301.34|299.34|301.28|299.28|15
1725812490000|2024-09-08 16:21:30|301.33|299.33|301.33|299.33|301.33|299.33|301.33|299.33|1
1725812500000|2024-09-08 16:21:40|301.34|299.34|301.32|299.32|301.34|299.34|301.29|299.29|10
1725812510000|2024-09-08 16:21:50|301.33|299.33|301.39|299.39|301.39|299.39|301.33|299.33|5
1725812520000|2024-09-08 16:22:00|301.42|299.42|301.4|299.4|301.43|299.43|301.4|299.4|5
1725812530000|2024-09-08 16:22:10|301.36|299.36|301.38|299.38|301.38|299.38|301.36|299.36|3
1725812540000|2024-09-08 16:22:20|301.39|299.39|301.33|299.33|301.39|299.39|301.32|299.32|6
1725812550000|2024-09-08 16:22:30|301.32|299.32|301.29|299.29|301.32|299.32|301.26|299.26|7
1725812560000|2024-09-08 16:22:40|301.28|299.28|301.24|299.24|301.28|299.28|301.24|299.24|4
1725812570000|2024-09-08 16:22:50|301.22|299.22|301.18|299.18|301.22|299.22|301.18|299.18|2
1725812580000|2024-09-08 16:23:00|301.15|299.15|301.03|299.03|301.15|299.15|301.01|299.01|8
1725812590000|2024-09-08 16:23:10|301.01|299.01|301.12|299.12|301.12|299.12|301.01|299.01|10
1725812600000|2024-09-08 16:23:20|301.11|299.11|301.16|299.16|301.2|299.2|301.11|299.11|11
1725812610000|2024-09-08 16:23:30|301.17|299.17|301.16|299.16|301.2|299.2|301.16|299.16|10
1725812620000|2024-09-08 16:23:40|301.15|299.15|301.14|299.14|301.18|299.18|301.14|299.14|8
1725812630000|2024-09-08 16:23:50|301.15|299.15|301.26|299.26|301.26|299.26|301.15|299.15|7
1725812640000|2024-09-08 16:24:00|301.25|299.25|301.16|299.16|301.26|299.26|301.14|299.14|19
1725812650000|2024-09-08 16:24:10|301.14|299.14|301.11|299.11|301.14|299.14|301.11|299.11|6
1725812660000|2024-09-08 16:24:20|301.12|299.12|301.24|299.24|301.24|299.24|301.12|299.12|8
1725812670000|2024-09-08 16:24:30|301.25|299.25|301.27|299.27|301.29|299.29|301.24|299.24|7
1725812680000|2024-09-08 16:24:40|301.26|299.26|301.26|299.26|301.26|299.26|301.26|299.26|1
1725812690000|2024-09-08 16:24:50|301.27|299.27|301.26|299.26|301.27|299.27|301.25|299.25|4
1725812700000|2024-09-08 16:25:00|301.25|299.25|301.23|299.23|301.26|299.26|301.22|299.22|7
1725812710000|2024-09-08 16:25:10|301.22|299.22|301.14|299.14|301.22|299.22|301.13|299.13|6
1725812720000|2024-09-08 16:25:20|301.15|299.15|301.09|299.09|301.17|299.17|301.09|299.09|10
1725812730000|2024-09-08 16:25:30|301.12|299.12|301.13|299.13|301.13|299.13|301.12|299.12|2
1725812740000|2024-09-08 16:25:40|301.14|299.14|301.14|299.14|301.14|299.14|301.14|299.14|1
1725812750000|2024-09-08 16:25:50|301.13|299.13|301.14|299.14|301.16|299.16|301.13|299.13|7
1725812760000|2024-09-08 16:26:00|301.13|299.13|301.18|299.18|301.18|299.18|301.11|299.11|5
1725812770000|2024-09-08 16:26:10|301.19|299.19|301.13|299.13|301.24|299.24|301.13|299.13|10
1725812790000|2024-09-08 16:26:30|301.14|299.14|301.09|299.09|301.14|299.14|301.09|299.09|4
1725812800000|2024-09-08 16:26:40|301.1|299.1|301.1|299.1|301.1|299.1|301.1|299.1|1
1725812810000|2024-09-08 16:26:50|301.11|299.11|301.13|299.13|301.14|299.14|301.04|299.04|14
1725812820000|2024-09-08 16:27:00|301.12|299.12|301.09|299.09|301.12|299.12|301.06|299.06|6
1725812830000|2024-09-08 16:27:10|301.1|299.1|300.98|298.98|301.1|299.1|300.96|298.96|9
1725812840000|2024-09-08 16:27:20|300.97|298.97|300.9|298.9|300.97|298.97|300.9|298.9|14
1725812850000|2024-09-08 16:27:30|300.93|298.93|300.93|298.93|300.96|298.96|300.9|298.9|22
1725812860000|2024-09-08 16:27:40|300.9|298.9|300.93|298.93|300.96|298.96|300.9|298.9|9
1725812870000|2024-09-08 16:27:50|300.92|298.92|300.89|298.89|300.92|298.92|300.89|298.89|3
1725812880000|2024-09-08 16:28:00|300.77|298.77|300.87|298.87|300.87|298.87|300.77|298.77|11
1725812890000|2024-09-08 16:28:10|300.9|298.9|300.98|298.98|300.98|298.98|300.9|298.9|5
1725812900000|2024-09-08 16:28:20|300.99|298.99|300.93|298.93|300.99|298.99|300.91|298.91|6
1725812910000|2024-09-08 16:28:30|300.94|298.94|300.91|298.91|300.94|298.94|300.9|298.9|6
1725812920000|2024-09-08 16:28:40|300.9|298.9|300.87|298.87|300.9|298.9|300.87|298.87|2
1725812930000|2024-09-08 16:28:50|300.88|298.88|300.94|298.94|300.94|298.94|300.88|298.88|12
1725812940000|2024-09-08 16:29:00|300.95|298.95|300.94|298.94|301|299|300.94|298.94|8
1725812950000|2024-09-08 16:29:10|300.93|298.93|300.93|298.93|300.93|298.93|300.93|298.93|1
1725812960000|2024-09-08 16:29:20|300.94|298.94|300.94|298.94|300.96|298.96|300.94|298.94|5
1725812970000|2024-09-08 16:29:30|300.96|298.96|300.97|298.97|301.01|299.01|300.96|298.96|5
1725812980000|2024-09-08 16:29:40|300.96|298.96|300.96|298.96|300.96|298.96|300.96|298.96|1
1725812990000|2024-09-08 16:29:50|300.94|298.94|300.94|298.94|300.94|298.94|300.94|298.94|1
1725813000000|2024-09-08 16:30:00|300.93|298.93|300.93|298.93|300.93|298.93|300.8|298.8|14
1725813010000|2024-09-08 16:30:10|300.92|298.92|300.88|298.88|300.93|298.93|300.88|298.88|10
1725813020000|2024-09-08 16:30:20|300.83|298.83|300.91|298.91|300.91|298.91|300.82|298.82|13
1725813030000|2024-09-08 16:30:30|300.89|298.89|300.95|298.95|301|299|300.89|298.89|11
1725813040000|2024-09-08 16:30:40|300.92|298.92|300.91|298.91|300.95|298.95|300.91|298.91|11
1725813050000|2024-09-08 16:30:50|300.93|298.93|300.98|298.98|300.98|298.98|300.93|298.93|5
1725813060000|2024-09-08 16:31:00|300.97|298.97|301.12|299.12|301.12|299.12|300.93|298.93|17
1725813070000|2024-09-08 16:31:10|301.11|299.11|301.13|299.13|301.13|299.13|301.11|299.11|3
1725813080000|2024-09-08 16:31:20|301.14|299.14|301.12|299.12|301.14|299.14|301.12|299.12|3
1725813090000|2024-09-08 16:31:30|301.13|299.13|301.13|299.13|301.13|299.13|301.13|299.13|1
1725813100000|2024-09-08 16:31:40|301.14|299.14|301.17|299.17|301.17|299.17|301.13|299.13|4
1725813110000|2024-09-08 16:31:50|301.18|299.18|301.18|299.18|301.19|299.19|301.18|299.18|3
1725813120000|2024-09-08 16:32:00|301.19|299.19|301.19|299.19|301.19|299.19|301.19|299.19|1
1725813130000|2024-09-08 16:32:10|301.17|299.17|301.2|299.2|301.21|299.21|301.17|299.17|6
1725813140000|2024-09-08 16:32:20|301.22|299.22|301.2|299.2|301.23|299.23|301.2|299.2|3
1725813150000|2024-09-08 16:32:30|301.19|299.19|301.35|299.35|301.37|299.37|301.19|299.19|11
1725813160000|2024-09-08 16:32:40|301.37|299.37|301.38|299.38|301.38|299.38|301.35|299.35|8
1725813170000|2024-09-08 16:32:50|301.37|299.37|301.3|299.3|301.37|299.37|301.29|299.29|7
1725813180000|2024-09-08 16:33:00|301.31|299.31|301.3|299.3|301.32|299.32|301.3|299.3|3
1725813190000|2024-09-08 16:33:10|301.32|299.32|301.37|299.37|301.37|299.37|301.3|299.3|12
1725813200000|2024-09-08 16:33:20|301.4|299.4|301.4|299.4|301.43|299.43|301.39|299.39|10
1725813210000|2024-09-08 16:33:30|301.42|299.42|301.39|299.39|301.42|299.42|301.37|299.37|7
1725813220000|2024-09-08 16:33:40|301.37|299.37|301.31|299.31|301.37|299.37|301.31|299.31|4
1725813230000|2024-09-08 16:33:50|301.32|299.32|301.32|299.32|301.33|299.33|301.32|299.32|5
1725813240000|2024-09-08 16:34:00|301.33|299.33|301.25|299.25|301.33|299.33|301.25|299.25|6
1725813250000|2024-09-08 16:34:10|301.24|299.24|301.33|299.33|301.33|299.33|301.23|299.23|10
1725813260000|2024-09-08 16:34:20|301.3|299.3|301.28|299.28|301.31|299.31|301.27|299.27|10
1725813270000|2024-09-08 16:34:30|301.29|299.29|301.29|299.29|301.29|299.29|301.29|299.29|1
1725813280000|2024-09-08 16:34:40|301.31|299.31|301.25|299.25|301.31|299.31|301.25|299.25|6
1725813290000|2024-09-08 16:34:50|301.24|299.24|301.23|299.23|301.24|299.24|301.22|299.22|3
1725813300000|2024-09-08 16:35:00|301.24|299.24|301.28|299.28|301.28|299.28|301.24|299.24|4
1725813310000|2024-09-08 16:35:10|301.33|299.33|301.29|299.29|301.36|299.36|301.29|299.29|14
1725813320000|2024-09-08 16:35:20|301.31|299.31|301.29|299.29|301.31|299.31|301.29|299.29|2
1725813330000|2024-09-08 16:35:30|301.32|299.32|301.32|299.32|301.34|299.34|301.32|299.32|5
1725813340000|2024-09-08 16:35:40|301.31|299.31|301.34|299.34|301.36|299.36|301.31|299.31|7
1725813350000|2024-09-08 16:35:50|301.36|299.36|301.35|299.35|301.38|299.38|301.35|299.35|15
1725813360000|2024-09-08 16:36:00|301.36|299.36|301.33|299.33|301.36|299.36|301.28|299.28|7
1725813370000|2024-09-08 16:36:10|301.34|299.34|301.35|299.35|301.37|299.37|301.34|299.34|12
1725813380000|2024-09-08 16:36:20|301.37|299.37|301.39|299.39|301.39|299.39|301.35|299.35|7
1725813390000|2024-09-08 16:36:30|301.37|299.37|301.39|299.39|301.39|299.39|301.37|299.37|3
1725813400000|2024-09-08 16:36:40|301.38|299.38|301.36|299.36|301.38|299.38|301.36|299.36|4
1725813410000|2024-09-08 16:36:50|301.32|299.32|301.16|299.16|301.32|299.32|301.16|299.16|12
1725813420000|2024-09-08 16:37:00|301.18|299.18|301.21|299.21|301.21|299.21|301.15|299.15|16
1725813430000|2024-09-08 16:37:10|301.22|299.22|301.29|299.29|301.32|299.32|301.22|299.22|11
1725813440000|2024-09-08 16:37:20|301.28|299.28|301.19|299.19|301.33|299.33|301.19|299.19|13
1725813450000|2024-09-08 16:37:30|301.18|299.18|301.18|299.18|301.18|299.18|301.18|299.18|1
1725813460000|2024-09-08 16:37:40|301.17|299.17|301.17|299.17|301.17|299.17|301.15|299.15|3
1725813470000|2024-09-08 16:37:50|301.15|299.15|301.15|299.15|301.15|299.15|301.12|299.12|11
1725813480000|2024-09-08 16:38:00|301.12|299.12|301.12|299.12|301.15|299.15|301.12|299.12|3
1725813490000|2024-09-08 16:38:10|301.15|299.15|301.12|299.12|301.15|299.15|301.12|299.12|2
1725813500000|2024-09-08 16:38:20|301.11|299.11|301.17|299.17|301.22|299.22|301.11|299.11|13
1725813510000|2024-09-08 16:38:30|301.16|299.16|301.11|299.11|301.16|299.16|301.1|299.1|15
1725813520000|2024-09-08 16:38:40|301.14|299.14|301.15|299.15|301.15|299.15|301.1|299.1|12
1725813530000|2024-09-08 16:38:50|301.16|299.16|301.19|299.19|301.19|299.19|301.16|299.16|11
1725813540000|2024-09-08 16:39:00|301.1|299.1|301.06|299.06|301.1|299.1|300.93|298.93|15
1725813550000|2024-09-08 16:39:10|301.07|299.07|301.15|299.15|301.18|299.18|301.07|299.07|10
1725813560000|2024-09-08 16:39:20|301.17|299.17|301.11|299.11|301.2|299.2|301.11|299.11|17
1725813570000|2024-09-08 16:39:30|301.1|299.1|301.05|299.05|301.1|299.1|301.05|299.05|2
1725813580000|2024-09-08 16:39:40|301.04|299.04|301.09|299.09|301.1|299.1|301.03|299.03|6
1725813590000|2024-09-08 16:39:50|301.1|299.1|301.1|299.1|301.12|299.12|301.1|299.1|3
1725813600000|2024-09-08 16:40:00|301.13|299.13|301.1|299.1|301.13|299.13|301.09|299.09|8
1725813610000|2024-09-08 16:40:10|301.11|299.11|301.09|299.09|301.13|299.13|301.09|299.09|6
1725813620000|2024-09-08 16:40:20|301.07|299.07|301.13|299.13|301.13|299.13|301.07|299.07|8
1725813630000|2024-09-08 16:40:30|301.1|299.1|301.14|299.14|301.14|299.14|301.1|299.1|7
1725813640000|2024-09-08 16:40:40|301.13|299.13|301.13|299.13|301.16|299.16|301.08|299.08|15
1725813650000|2024-09-08 16:40:50|301.14|299.14|301.21|299.21|301.22|299.22|301.14|299.14|8
1725813660000|2024-09-08 16:41:00|301.19|299.19|301.12|299.12|301.2|299.2|301.12|299.12|7
1725813680000|2024-09-08 16:41:20|301.07|299.07|301.12|299.12|301.12|299.12|301.07|299.07|5
1725813690000|2024-09-08 16:41:30|301.13|299.13|301.05|299.05|301.13|299.13|301.04|299.04|16
1725813700000|2024-09-08 16:41:40|301.02|299.02|301.04|299.04|301.05|299.05|301.01|299.01|14
1725813720000|2024-09-08 16:42:00|301.05|299.05|301.1|299.1|301.1|299.1|301.05|299.05|5
1725813730000|2024-09-08 16:42:10|301.09|299.09|301.07|299.07|301.11|299.11|301.07|299.07|11
1725813740000|2024-09-08 16:42:20|301.06|299.06|300.96|298.96|301.06|299.06|300.96|298.96|14
1725813760000|2024-09-08 16:42:40|300.97|298.97|301.01|299.01|301.01|299.01|300.97|298.97|6
1725813770000|2024-09-08 16:42:50|301.06|299.06|301.07|299.07|301.07|299.07|301.03|299.03|10
1725813780000|2024-09-08 16:43:00|301.1|299.1|301.13|299.13|301.13|299.13|301.1|299.1|3
1725813790000|2024-09-08 16:43:10|301.1|299.1|301.14|299.14|301.2|299.2|301.1|299.1|14
1725813800000|2024-09-08 16:43:20|301.15|299.15|301.06|299.06|301.15|299.15|301.06|299.06|5
1725813810000|2024-09-08 16:43:30|301.05|299.05|301.05|299.05|301.06|299.06|301.04|299.04|5
1725813830000|2024-09-08 16:43:50|301.06|299.06|301.07|299.07|301.07|299.07|301.06|299.06|2
1725813840000|2024-09-08 16:44:00|301.06|299.06|301.12|299.12|301.12|299.12|301.05|299.05|10
1725813850000|2024-09-08 16:44:10|301.13|299.13|301.13|299.13|301.15|299.15|301.12|299.12|4
1725813860000|2024-09-08 16:44:20|301.1|299.1|301.07|299.07|301.1|299.1|301.07|299.07|2
1725813870000|2024-09-08 16:44:30|301.08|299.08|301.12|299.12|301.12|299.12|301.08|299.08|2
1725813880000|2024-09-08 16:44:40|301.13|299.13|301.15|299.15|301.18|299.18|301.13|299.13|12
1725813890000|2024-09-08 16:44:50|301.17|299.17|301.13|299.13|301.17|299.17|301.13|299.13|10
1725813900000|2024-09-08 16:45:00|301.12|299.12|301.11|299.11|301.12|299.12|301.04|299.04|19
1725813910000|2024-09-08 16:45:10|301.1|299.1|301.09|299.09|301.12|299.12|301.09|299.09|5
1725813920000|2024-09-08 16:45:20|301.08|299.08|301.1|299.1|301.1|299.1|301.04|299.04|7
1725813930000|2024-09-08 16:45:30|301.11|299.11|301.22|299.22|301.23|299.23|301.11|299.11|10
1725813940000|2024-09-08 16:45:40|301.25|299.25|301.27|299.27|301.29|299.29|301.22|299.22|9
1725813950000|2024-09-08 16:45:50|301.29|299.29|301.24|299.24|301.29|299.29|301.23|299.23|13
1725813960000|2024-09-08 16:46:00|301.23|299.23|301.27|299.27|301.29|299.29|301.18|299.18|16
1725813970000|2024-09-08 16:46:10|301.25|299.25|301.24|299.24|301.29|299.29|301.24|299.24|10
1725813980000|2024-09-08 16:46:20|301.25|299.25|301.27|299.27|301.29|299.29|301.25|299.25|6
1725813990000|2024-09-08 16:46:30|301.28|299.28|301.27|299.27|301.28|299.28|301.26|299.26|4
1725814000000|2024-09-08 16:46:40|301.26|299.26|301.27|299.27|301.31|299.31|301.25|299.25|9
1725814010000|2024-09-08 16:46:50|301.28|299.28|301.32|299.32|301.33|299.33|301.28|299.28|7
1725814020000|2024-09-08 16:47:00|301.31|299.31|301.19|299.19|301.32|299.32|301.19|299.19|9
1725814030000|2024-09-08 16:47:10|301.16|299.16|301.1|299.1|301.17|299.17|301.03|299.03|16
1725814040000|2024-09-08 16:47:20|301.09|299.09|301.07|299.07|301.1|299.1|301.04|299.04|16
1725814050000|2024-09-08 16:47:30|301.06|299.06|301.06|299.06|301.09|299.09|301.06|299.06|5
1725814060000|2024-09-08 16:47:40|301.05|299.05|300.92|298.92|301.05|299.05|300.92|298.92|17
1725814070000|2024-09-08 16:47:50|300.91|298.91|300.91|298.91|300.93|298.93|300.91|298.91|5
1725814080000|2024-09-08 16:48:00|300.9|298.9|300.9|298.9|300.9|298.9|300.84|298.84|9
1725814090000|2024-09-08 16:48:10|300.86|298.86|300.84|298.84|300.86|298.86|300.77|298.77|10
1725814100000|2024-09-08 16:48:20|300.83|298.83|300.77|298.77|300.83|298.83|300.77|298.77|5
1725814110000|2024-09-08 16:48:30|300.78|298.78|300.8|298.8|300.8|298.8|300.78|298.78|2
1725814120000|2024-09-08 16:48:40|300.81|298.81|300.84|298.84|300.84|298.84|300.81|298.81|7
1725814130000|2024-09-08 16:48:50|300.85|298.85|300.85|298.85|300.85|298.85|300.85|298.85|1
1725814140000|2024-09-08 16:49:00|300.84|298.84|300.88|298.88|300.88|298.88|300.84|298.84|10
1725814150000|2024-09-08 16:49:10|300.9|298.9|300.89|298.89|300.9|298.9|300.89|298.89|6
1725814160000|2024-09-08 16:49:20|300.88|298.88|300.84|298.84|300.88|298.88|300.84|298.84|3
1725814170000|2024-09-08 16:49:30|300.85|298.85|300.79|298.79|300.85|298.85|300.79|298.79|7
1725814180000|2024-09-08 16:49:40|300.8|298.8|300.75|298.75|300.82|298.82|300.75|298.75|11
1725814190000|2024-09-08 16:49:50|300.74|298.74|300.72|298.72|300.74|298.74|300.72|298.72|7
1725814200000|2024-09-08 16:50:00|300.73|298.73|300.73|298.73|300.74|298.74|300.72|298.72|9
1725814210000|2024-09-08 16:50:10|300.72|298.72|300.68|298.68|300.72|298.72|300.68|298.68|3
1725814220000|2024-09-08 16:50:20|300.64|298.64|300.52|298.52|300.64|298.64|300.52|298.52|15
1725814230000|2024-09-08 16:50:30|300.53|298.53|300.52|298.52|300.53|298.53|300.52|298.52|6
1725814240000|2024-09-08 16:50:40|300.49|298.49|300.31|298.31|300.49|298.49|300.31|298.31|10
1725814250000|2024-09-08 16:50:50|300.3|298.3|300.27|298.27|300.32|298.32|300.27|298.27|13
1725814260000|2024-09-08 16:51:00|300.28|298.28|300.31|298.31|300.34|298.34|300.27|298.27|14
1725814270000|2024-09-08 16:51:10|300.32|298.32|300.39|298.39|300.39|298.39|300.29|298.29|25
1725814280000|2024-09-08 16:51:20|300.37|298.37|300.33|298.33|300.39|298.39|300.33|298.33|8
1725814290000|2024-09-08 16:51:30|300.32|298.32|300.29|298.29|300.32|298.32|300.28|298.28|6
1725814300000|2024-09-08 16:51:40|300.32|298.32|300.3|298.3|300.35|298.35|300.3|298.3|10
1725814310000|2024-09-08 16:51:50|300.31|298.31|300.25|298.25|300.33|298.33|300.24|298.24|14
1725814320000|2024-09-08 16:52:00|300.26|298.26|300.27|298.27|300.27|298.27|300.15|298.15|11
1725814330000|2024-09-08 16:52:10|300.28|298.28|300.37|298.37|300.37|298.37|300.27|298.27|14
1725814340000|2024-09-08 16:52:20|300.38|298.38|300.39|298.39|300.39|298.39|300.37|298.37|4
1725814350000|2024-09-08 16:52:30|300.38|298.38|300.38|298.38|300.38|298.38|300.38|298.38|1
1725814360000|2024-09-08 16:52:40|300.37|298.37|300.36|298.36|300.37|298.37|300.35|298.35|5
1725814370000|2024-09-08 16:52:50|300.35|298.35|300.32|298.32|300.36|298.36|300.32|298.32|10
1725814380000|2024-09-08 16:53:00|300.33|298.33|300.26|298.26|300.33|298.33|300.26|298.26|3
1725814390000|2024-09-08 16:53:10|300.25|298.25|300.31|298.31|300.31|298.31|300.15|298.15|14
1725814400000|2024-09-08 16:53:20|300.3|298.3|300.33|298.33|300.33|298.33|300.29|298.29|8
1725814410000|2024-09-08 16:53:30|300.35|298.35|300.36|298.36|300.36|298.36|300.35|298.35|8
1725814440000|2024-09-08 16:54:00|300.37|298.37|300.4|298.4|300.4|298.4|300.36|298.36|10
1725814450000|2024-09-08 16:54:10|300.41|298.41|300.47|298.47|300.47|298.47|300.41|298.41|5
1725814460000|2024-09-08 16:54:20|300.46|298.46|300.52|298.52|300.52|298.52|300.43|298.43|12
1725814470000|2024-09-08 16:54:30|300.5|298.5|300.56|298.56|300.58|298.58|300.5|298.5|7
1725814480000|2024-09-08 16:54:40|300.55|298.55|300.54|298.54|300.55|298.55|300.54|298.54|2
1725814500000|2024-09-08 16:55:00|300.55|298.55|300.55|298.55|300.55|298.55|300.54|298.54|3
1725814510000|2024-09-08 16:55:10|300.54|298.54|300.63|298.63|300.63|298.63|300.54|298.54|10
1725814520000|2024-09-08 16:55:20|300.61|298.61|300.59|298.59|300.61|298.61|300.59|298.59|2
1725814550000|2024-09-08 16:55:50|300.57|298.57|300.51|298.51|300.59|298.59|300.51|298.51|6
1725814560000|2024-09-08 16:56:00|300.52|298.52|300.49|298.49|300.52|298.52|300.49|298.49|6
1725814570000|2024-09-08 16:56:10|300.47|298.47|300.47|298.47|300.49|298.49|300.47|298.47|5
1725814580000|2024-09-08 16:56:20|300.46|298.46|300.41|298.41|300.46|298.46|300.38|298.38|14
1725814590000|2024-09-08 16:56:30|300.39|298.39|300.39|298.39|300.41|298.41|300.39|298.39|5
1725814600000|2024-09-08 16:56:40|300.4|298.4|300.38|298.38|300.4|298.4|300.37|298.37|9
1725814610000|2024-09-08 16:56:50|300.39|298.39|300.37|298.37|300.39|298.39|300.37|298.37|5
1725814620000|2024-09-08 16:57:00|300.38|298.38|300.36|298.36|300.38|298.38|300.35|298.35|5
1725814630000|2024-09-08 16:57:10|300.37|298.37|300.43|298.43|300.43|298.43|300.35|298.35|9
1725814640000|2024-09-08 16:57:20|300.44|298.44|300.44|298.44|300.45|298.45|300.41|298.41|9
1725814650000|2024-09-08 16:57:30|300.45|298.45|300.47|298.47|300.47|298.47|300.44|298.44|7
1725814660000|2024-09-08 16:57:40|300.45|298.45|300.46|298.46|300.46|298.46|300.45|298.45|2
1725814670000|2024-09-08 16:57:50|300.47|298.47|300.46|298.46|300.47|298.47|300.46|298.46|4
1725814680000|2024-09-08 16:58:00|300.45|298.45|300.45|298.45|300.46|298.46|300.44|298.44|4
1725814690000|2024-09-08 16:58:10|300.44|298.44|300.49|298.49|300.5|298.5|300.44|298.44|11
1725814700000|2024-09-08 16:58:20|300.5|298.5|300.52|298.52|300.52|298.52|300.5|298.5|3
1725814710000|2024-09-08 16:58:30|300.53|298.53|300.6|298.6|300.62|298.62|300.53|298.53|12
1725814720000|2024-09-08 16:58:40|300.59|298.59|300.59|298.59|300.6|298.6|300.59|298.59|5
1725814730000|2024-09-08 16:58:50|300.61|298.61|300.59|298.59|300.61|298.61|300.57|298.57|4
1725814740000|2024-09-08 16:59:00|300.57|298.57|300.59|298.59|300.59|298.59|300.57|298.57|2
1725814750000|2024-09-08 16:59:10|300.58|298.58|300.57|298.57|300.58|298.58|300.56|298.56|8
1725814760000|2024-09-08 16:59:20|300.56|298.56|300.52|298.52|300.56|298.56|300.51|298.51|4
1725814770000|2024-09-08 16:59:30|300.5|298.5|300.47|298.47|300.5|298.5|300.47|298.47|2
1725814780000|2024-09-08 16:59:40|300.46|298.46|300.45|298.45|300.47|298.47|300.45|298.45|4
1725814790000|2024-09-08 16:59:50|300.48|298.48|300.48|298.48|300.51|298.51|300.48|298.48|4
1725814800000|2024-09-08 17:00:00|300.46|298.46|300.47|298.47|300.52|298.52|300.42|298.42|13
1725814810000|2024-09-08 17:00:10|300.46|298.46|300.46|298.46|300.48|298.48|300.46|298.46|4
1725814820000|2024-09-08 17:00:20|300.45|298.45|300.45|298.45|300.46|298.46|300.43|298.43|6
1725814830000|2024-09-08 17:00:30|300.46|298.46|300.57|298.57|300.57|298.57|300.46|298.46|14
1725814840000|2024-09-08 17:00:40|300.59|298.59|300.59|298.59|300.6|298.6|300.59|298.59|5
1725814860000|2024-09-08 17:01:00|300.6|298.6|300.6|298.6|300.6|298.6|300.6|298.6|1
1725814870000|2024-09-08 17:01:10|300.63|298.63|300.65|298.65|300.65|298.65|300.6|298.6|9
1725814880000|2024-09-08 17:01:20|300.66|298.66|300.67|298.67|300.7|298.7|300.66|298.66|12
1725814890000|2024-09-08 17:01:30|300.7|298.7|300.63|298.63|300.7|298.7|300.63|298.63|8
1725814900000|2024-09-08 17:01:40|300.64|298.64|300.65|298.65|300.65|298.65|300.64|298.64|2
1725814920000|2024-09-08 17:02:00|300.66|298.66|300.65|298.65|300.66|298.66|300.64|298.64|5
1725814930000|2024-09-08 17:02:10|300.63|298.63|300.6|298.6|300.64|298.64|300.6|298.6|6
1725814940000|2024-09-08 17:02:20|300.59|298.59|300.57|298.57|300.59|298.59|300.57|298.57|2
1725814950000|2024-09-08 17:02:30|300.56|298.56|300.56|298.56|300.56|298.56|300.54|298.54|7
1725814960000|2024-09-08 17:02:40|300.58|298.58|300.59|298.59|300.59|298.59|300.56|298.56|10
1725814970000|2024-09-08 17:02:50|300.56|298.56|300.56|298.56|300.56|298.56|300.56|298.56|1
1725814980000|2024-09-08 17:03:00|300.59|298.59|300.63|298.63|300.63|298.63|300.58|298.58|8
1725814990000|2024-09-08 17:03:10|300.64|298.64|300.64|298.64|300.64|298.64|300.64|298.64|1
1725815000000|2024-09-08 17:03:20|300.65|298.65|300.65|298.65|300.65|298.65|300.65|298.65|1
1725815010000|2024-09-08 17:03:30|300.64|298.64|300.64|298.64|300.64|298.64|300.64|298.64|1
1725815030000|2024-09-08 17:03:50|300.65|298.65|300.69|298.69|300.69|298.69|300.64|298.64|9
1725815040000|2024-09-08 17:04:00|300.7|298.7|300.7|298.7|300.7|298.7|300.7|298.7|1
1725815050000|2024-09-08 17:04:10|300.75|298.75|300.75|298.75|300.79|298.79|300.75|298.75|5
1725815080000|2024-09-08 17:04:40|300.76|298.76|300.79|298.79|300.79|298.79|300.76|298.76|3
1725815090000|2024-09-08 17:04:50|300.73|298.73|300.73|298.73|300.73|298.73|300.73|298.73|1
1725815100000|2024-09-08 17:05:00|300.74|298.74|300.72|298.72|300.75|298.75|300.72|298.72|4
1725815110000|2024-09-08 17:05:10|300.7|298.7|300.69|298.69|300.7|298.7|300.68|298.68|3
1725815120000|2024-09-08 17:05:20|300.7|298.7|300.7|298.7|300.7|298.7|300.68|298.68|6
1725815130000|2024-09-08 17:05:30|300.67|298.67|300.71|298.71|300.71|298.71|300.67|298.67|2
1725815140000|2024-09-08 17:05:40|300.74|298.74|300.74|298.74|300.74|298.74|300.74|298.74|1
1725815150000|2024-09-08 17:05:50|300.81|298.81|300.82|298.82|300.83|298.83|300.8|298.8|10
1725815160000|2024-09-08 17:06:00|300.8|298.8|300.81|298.81|300.81|298.81|300.8|298.8|2
1725815170000|2024-09-08 17:06:10|300.78|298.78|300.71|298.71|300.78|298.78|300.69|298.69|5
1725815180000|2024-09-08 17:06:20|300.7|298.7|300.7|298.7|300.7|298.7|300.7|298.7|1
1725815190000|2024-09-08 17:06:30|300.71|298.71|300.67|298.67|300.71|298.71|300.67|298.67|4
1725815200000|2024-09-08 17:06:40|300.68|298.68|300.68|298.68|300.68|298.68|300.66|298.66|4
1725815210000|2024-09-08 17:06:50|300.67|298.67|300.64|298.64|300.67|298.67|300.64|298.64|3
1725815220000|2024-09-08 17:07:00|300.67|298.67|300.76|298.76|300.76|298.76|300.67|298.67|8
1725815230000|2024-09-08 17:07:10|300.77|298.77|300.8|298.8|300.8|298.8|300.77|298.77|3
1725815240000|2024-09-08 17:07:20|300.81|298.81|300.81|298.81|300.82|298.82|300.81|298.81|3
1725815250000|2024-09-08 17:07:30|300.82|298.82|300.99|298.99|301.01|299.01|300.81|298.81|10
1725815260000|2024-09-08 17:07:40|301.01|299.01|301.03|299.03|301.03|299.03|301.01|299.01|3
1725815270000|2024-09-08 17:07:50|301.06|299.06|301.1|299.1|301.1|299.1|301.06|299.06|3
1725815280000|2024-09-08 17:08:00|301.06|299.06|301.06|299.06|301.08|299.08|301.06|299.06|3
1725815290000|2024-09-08 17:08:10|301.08|299.08|301.08|299.08|301.08|299.08|301.08|299.08|1
1725815310000|2024-09-08 17:08:30|301.09|299.09|300.8|298.8|301.09|299.09|300.74|298.74|21
1725815320000|2024-09-08 17:08:40|300.81|298.81|300.87|298.87|300.88|298.88|300.81|298.81|7
1725815330000|2024-09-08 17:08:50|300.88|298.88|300.86|298.86|300.88|298.88|300.84|298.84|7
1725815340000|2024-09-08 17:09:00|300.87|298.87|300.85|298.85|300.87|298.87|300.81|298.81|9
1725815350000|2024-09-08 17:09:10|300.84|298.84|300.82|298.82|300.84|298.84|300.82|298.82|3
1725815360000|2024-09-08 17:09:20|300.81|298.81|300.82|298.82|300.82|298.82|300.81|298.81|2
1725815370000|2024-09-08 17:09:30|300.83|298.83|300.86|298.86|300.86|298.86|300.82|298.82|10
1725815380000|2024-09-08 17:09:40|300.87|298.87|300.87|298.87|300.87|298.87|300.86|298.86|3
1725815390000|2024-09-08 17:09:50|300.88|298.88|300.86|298.86|300.88|298.88|300.84|298.84|9
1725815400000|2024-09-08 17:10:00|300.87|298.87|300.86|298.86|300.87|298.87|300.81|298.81|11
1725815410000|2024-09-08 17:10:10|300.87|298.87|300.87|298.87|300.87|298.87|300.87|298.87|1
1725815420000|2024-09-08 17:10:20|300.86|298.86|300.82|298.82|300.86|298.86|300.81|298.81|5
1725815430000|2024-09-08 17:10:30|300.84|298.84|300.79|298.79|300.84|298.84|300.77|298.77|8
1725815440000|2024-09-08 17:10:40|300.77|298.77|300.83|298.83|300.83|298.83|300.74|298.74|6
1725815450000|2024-09-08 17:10:50|300.84|298.84|300.98|298.98|301.01|299.01|300.84|298.84|20
1725815460000|2024-09-08 17:11:00|300.97|298.97|300.97|298.97|301.01|299.01|300.94|298.94|14
1725815470000|2024-09-08 17:11:10|300.98|298.98|301|299|301.03|299.03|300.95|298.95|19
1725815480000|2024-09-08 17:11:20|301.03|299.03|301.03|299.03|301.04|299.04|301.03|299.03|3
1725815490000|2024-09-08 17:11:30|301.04|299.04|301.02|299.02|301.04|299.04|301.01|299.01|6
1725815510000|2024-09-08 17:11:50|301.01|299.01|301.03|299.03|301.03|299.03|301.01|299.01|3
1725815520000|2024-09-08 17:12:00|301.05|299.05|301.04|299.04|301.05|299.05|301.03|299.03|5
1725815530000|2024-09-08 17:12:10|301.07|299.07|301.04|299.04|301.07|299.07|301.04|299.04|4
1725815550000|2024-09-08 17:12:30|301.07|299.07|301.17|299.17|301.17|299.17|301.04|299.04|6
1725815560000|2024-09-08 17:12:40|301.15|299.15|301.07|299.07|301.15|299.15|301.02|299.02|8
1725815570000|2024-09-08 17:12:50|301.08|299.08|301.11|299.11|301.11|299.11|301.08|299.08|5
1725815580000|2024-09-08 17:13:00|301.12|299.12|301.12|299.12|301.12|299.12|301.11|299.11|3
1725815590000|2024-09-08 17:13:10|301.11|299.11|301.11|299.11|301.12|299.12|301.1|299.1|5
1725815600000|2024-09-08 17:13:20|301.12|299.12|301.12|299.12|301.15|299.15|301.11|299.11|7
1725815610000|2024-09-08 17:13:30|301.14|299.14|301.18|299.18|301.2|299.2|301.12|299.12|14
1725815620000|2024-09-08 17:13:40|301.2|299.2|301.22|299.22|301.22|299.22|301.18|299.18|5
1725815630000|2024-09-08 17:13:50|301.2|299.2|301.19|299.19|301.22|299.22|301.19|299.19|4
1725815640000|2024-09-08 17:14:00|301.2|299.2|301.39|299.39|301.39|299.39|301.2|299.2|8
1725815650000|2024-09-08 17:14:10|301.38|299.38|301.39|299.39|301.39|299.39|301.36|299.36|4
1725815660000|2024-09-08 17:14:20|301.37|299.37|301.43|299.43|301.45|299.45|301.37|299.37|10
1725815670000|2024-09-08 17:14:30|301.41|299.41|301.42|299.42|301.44|299.44|301.4|299.4|8
1725815680000|2024-09-08 17:14:40|301.43|299.43|301.43|299.43|301.45|299.45|301.43|299.43|5
1725815690000|2024-09-08 17:14:50|301.45|299.45|301.4|299.4|301.46|299.46|301.4|299.4|16
1725815700000|2024-09-08 17:15:00|301.43|299.43|301.4|299.4|301.43|299.43|301.4|299.4|3
1725815710000|2024-09-08 17:15:10|301.41|299.41|301.4|299.4|301.41|299.41|301.38|299.38|8
1725815720000|2024-09-08 17:15:20|301.38|299.38|301.41|299.41|301.43|299.43|301.38|299.38|13
1725815730000|2024-09-08 17:15:30|301.4|299.4|301.4|299.4|301.4|299.4|301.4|299.4|1
1725815740000|2024-09-08 17:15:40|301.39|299.39|301.39|299.39|301.39|299.39|301.27|299.27|14
1725815750000|2024-09-08 17:15:50|301.4|299.4|301.4|299.4|301.4|299.4|301.39|299.39|3
1725815760000|2024-09-08 17:16:00|301.43|299.43|301.43|299.43|301.45|299.45|301.43|299.43|5
1725815770000|2024-09-08 17:16:10|301.45|299.45|301.45|299.45|301.48|299.48|301.43|299.43|5
1725815780000|2024-09-08 17:16:20|301.48|299.48|301.45|299.45|301.48|299.48|301.44|299.44|5
1725815790000|2024-09-08 17:16:30|301.46|299.46|301.46|299.46|301.46|299.46|301.46|299.46|1
1725815800000|2024-09-08 17:16:40|301.45|299.45|301.49|299.49|301.49|299.49|301.45|299.45|6
1725815810000|2024-09-08 17:16:50|301.47|299.47|301.46|299.46|301.47|299.47|301.45|299.45|5
1725815820000|2024-09-08 17:17:00|301.45|299.45|301.47|299.47|301.47|299.47|301.41|299.41|6
1725815830000|2024-09-08 17:17:10|301.46|299.46|301.4|299.4|301.46|299.46|301.39|299.39|9
1725815840000|2024-09-08 17:17:20|301.41|299.41|301.45|299.45|301.46|299.46|301.41|299.41|8
1725815850000|2024-09-08 17:17:30|301.42|299.42|301.37|299.37|301.42|299.42|301.31|299.31|8
1725815860000|2024-09-08 17:17:40|301.35|299.35|301.41|299.41|301.46|299.46|301.35|299.35|11
1725815870000|2024-09-08 17:17:50|301.42|299.42|301.42|299.42|301.42|299.42|301.42|299.42|1
1725815880000|2024-09-08 17:18:00|301.45|299.45|301.4|299.4|301.45|299.45|301.4|299.4|4
1725815890000|2024-09-08 17:18:10|301.41|299.41|301.39|299.39|301.41|299.41|301.38|299.38|5
1725815900000|2024-09-08 17:18:20|301.4|299.4|301.42|299.42|301.42|299.42|301.4|299.4|7
1725815910000|2024-09-08 17:18:30|301.45|299.45|301.62|299.62|301.62|299.62|301.45|299.45|5
1725815920000|2024-09-08 17:18:40|301.63|299.63|301.9|299.9|301.9|299.9|301.63|299.63|5
1725815930000|2024-09-08 17:18:50|301.95|299.95|301.9|299.9|301.97|299.97|301.9|299.9|8
1725815940000|2024-09-08 17:19:00|301.89|299.89|301.76|299.76|301.9|299.9|301.69|299.69|14
1725815950000|2024-09-08 17:19:10|301.79|299.79|301.87|299.87|301.91|299.91|301.79|299.79|17
1725815960000|2024-09-08 17:19:20|301.88|299.88|301.95|299.95|301.96|299.96|301.88|299.88|18
1725815970000|2024-09-08 17:19:30|301.97|299.97|302.05|300.05|302.05|300.05|301.95|299.95|21
1725815980000|2024-09-08 17:19:40|302.08|300.08|302.09|300.09|302.12|300.12|302.07|300.07|19
1725815990000|2024-09-08 17:19:50|302.07|300.07|302|300|302.07|300.07|301.99|299.99|15
1725816000000|2024-09-08 17:20:00|302.03|300.03|301.94|299.94|302.03|300.03|301.94|299.94|10
1725816010000|2024-09-08 17:20:10|301.95|299.95|301.83|299.83|301.98|299.98|301.82|299.82|15
1725816020000|2024-09-08 17:20:20|301.84|299.84|301.94|299.94|301.96|299.96|301.83|299.83|13
1725816030000|2024-09-08 17:20:30|301.91|299.91|302|300|302|300|301.89|299.89|10
1725816040000|2024-09-08 17:20:40|301.98|299.98|302|300|302.02|300.02|301.98|299.98|7
1725816050000|2024-09-08 17:20:50|301.99|299.99|301.9|299.9|301.99|299.99|301.9|299.9|5
1725816060000|2024-09-08 17:21:00|301.89|299.89|301.73|299.73|301.89|299.89|301.68|299.68|18
1725816070000|2024-09-08 17:21:10|301.85|299.85|301.73|299.73|301.87|299.87|301.73|299.73|13
1725816080000|2024-09-08 17:21:20|301.76|299.76|301.72|299.72|301.76|299.76|301.72|299.72|18
1725816090000|2024-09-08 17:21:30|301.71|299.71|301.64|299.64|301.71|299.71|301.59|299.59|12
1725816100000|2024-09-08 17:21:40|301.61|299.61|301.62|299.62|301.62|299.62|301.61|299.61|14
1725816110000|2024-09-08 17:21:50|301.61|299.61|301.62|299.62|301.62|299.62|301.6|299.6|14
1725816120000|2024-09-08 17:22:00|301.61|299.61|301.52|299.52|301.61|299.61|301.52|299.52|9
1725816130000|2024-09-08 17:22:10|301.51|299.51|301.53|299.53|301.57|299.57|301.51|299.51|7
1725816140000|2024-09-08 17:22:20|301.52|299.52|301.43|299.43|301.52|299.52|301.38|299.38|11
1725816150000|2024-09-08 17:22:30|301.42|299.42|301.45|299.45|301.48|299.48|301.42|299.42|17
1725816160000|2024-09-08 17:22:40|301.46|299.46|301.39|299.39|301.46|299.46|301.38|299.38|17
1725816170000|2024-09-08 17:22:50|301.4|299.4|301.47|299.47|301.47|299.47|301.39|299.39|11
1725816180000|2024-09-08 17:23:00|301.45|299.45|301.35|299.35|301.45|299.45|301.32|299.32|11
1725816190000|2024-09-08 17:23:10|301.38|299.38|301.41|299.41|301.41|299.41|301.38|299.38|5
1725816200000|2024-09-08 17:23:20|301.38|299.38|301.49|299.49|301.55|299.55|301.38|299.38|18
1725816210000|2024-09-08 17:23:30|301.5|299.5|301.49|299.49|301.5|299.5|301.48|299.48|3
1725816220000|2024-09-08 17:23:40|301.48|299.48|301.53|299.53|301.53|299.53|301.45|299.45|18
1725816240000|2024-09-08 17:24:00|301.52|299.52|301.45|299.45|301.53|299.53|301.45|299.45|7
1725816250000|2024-09-08 17:24:10|301.42|299.42|301.51|299.51|301.51|299.51|301.42|299.42|6
1725816260000|2024-09-08 17:24:20|301.54|299.54|301.52|299.52|301.55|299.55|301.52|299.52|9
1725816270000|2024-09-08 17:24:30|301.53|299.53|301.57|299.57|301.57|299.57|301.52|299.52|10
1725816280000|2024-09-08 17:24:40|301.54|299.54|301.3|299.3|301.54|299.54|301.3|299.3|8
1725816290000|2024-09-08 17:24:50|301.32|299.32|301.33|299.33|301.34|299.34|301.32|299.32|5
1725816300000|2024-09-08 17:25:00|301.31|299.31|301.4|299.4|301.4|299.4|301.29|299.29|18
1725816310000|2024-09-08 17:25:10|301.39|299.39|301.33|299.33|301.39|299.39|301.31|299.31|8
1725816320000|2024-09-08 17:25:20|301.32|299.32|301.28|299.28|301.32|299.32|301.24|299.24|12
1725816330000|2024-09-08 17:25:30|301.27|299.27|301.22|299.22|301.27|299.27|301.21|299.21|5
1725816340000|2024-09-08 17:25:40|301.24|299.24|301.21|299.21|301.24|299.24|301.21|299.21|4
1725816350000|2024-09-08 17:25:50|301.2|299.2|301.29|299.29|301.29|299.29|301.2|299.2|6
1725816360000|2024-09-08 17:26:00|301.28|299.28|301.25|299.25|301.29|299.29|301.25|299.25|4
1725816370000|2024-09-08 17:26:10|301.26|299.26|301.34|299.34|301.35|299.35|301.23|299.23|12
1725816380000|2024-09-08 17:26:20|301.31|299.31|301.33|299.33|301.35|299.35|301.3|299.3|7
1725816390000|2024-09-08 17:26:30|301.36|299.36|301.37|299.37|301.4|299.4|301.36|299.36|6
1725816400000|2024-09-08 17:26:40|301.38|299.38|301.36|299.36|301.38|299.38|301.36|299.36|5
1725816410000|2024-09-08 17:26:50|301.35|299.35|301.35|299.35|301.36|299.36|301.35|299.35|3
1725816420000|2024-09-08 17:27:00|301.36|299.36|301.37|299.37|301.37|299.37|301.36|299.36|2
1725816450000|2024-09-08 17:27:30|301.35|299.35|301.38|299.38|301.38|299.38|301.33|299.33|5
1725816460000|2024-09-08 17:27:40|301.39|299.39|301.39|299.39|301.39|299.39|301.39|299.39|1
1725816470000|2024-09-08 17:27:50|301.37|299.37|301.37|299.37|301.37|299.37|301.37|299.37|1
1725816480000|2024-09-08 17:28:00|301.43|299.43|301.41|299.41|301.45|299.45|301.41|299.41|6
1725816490000|2024-09-08 17:28:10|301.42|299.42|301.46|299.46|301.46|299.46|301.42|299.42|3
1725816500000|2024-09-08 17:28:20|301.44|299.44|301.46|299.46|301.46|299.46|301.44|299.44|2
1725816510000|2024-09-08 17:28:30|301.47|299.47|301.47|299.47|301.47|299.47|301.47|299.47|1
1725816520000|2024-09-08 17:28:40|301.5|299.5|301.5|299.5|301.51|299.51|301.5|299.5|3
1725816530000|2024-09-08 17:28:50|301.52|299.52|301.53|299.53|301.53|299.53|301.51|299.51|5
1725816540000|2024-09-08 17:29:00|301.55|299.55|301.53|299.53|301.55|299.55|301.53|299.53|2
1725816550000|2024-09-08 17:29:10|301.61|299.61|301.61|299.61|301.61|299.61|301.61|299.61|1
1725816560000|2024-09-08 17:29:20|301.63|299.63|301.68|299.68|301.68|299.68|301.63|299.63|10
1725816570000|2024-09-08 17:29:30|301.69|299.69|301.71|299.71|301.73|299.73|301.69|299.69|6
1725816580000|2024-09-08 17:29:40|301.7|299.7|301.7|299.7|301.71|299.71|301.69|299.69|4
1725816590000|2024-09-08 17:29:50|301.67|299.67|301.65|299.65|301.67|299.67|301.64|299.64|3
1725816600000|2024-09-08 17:30:00|301.66|299.66|301.69|299.69|301.69|299.69|301.66|299.66|6
1725816610000|2024-09-08 17:30:10|301.67|299.67|301.66|299.66|301.67|299.67|301.66|299.66|2
1725816620000|2024-09-08 17:30:20|301.67|299.67|301.69|299.69|301.69|299.69|301.67|299.67|2
1725816630000|2024-09-08 17:30:30|301.7|299.7|301.67|299.67|301.7|299.7|301.67|299.67|2
1725816640000|2024-09-08 17:30:40|301.69|299.69|301.67|299.67|301.69|299.69|301.65|299.65|7
1725816650000|2024-09-08 17:30:50|301.69|299.69|301.7|299.7|301.7|299.7|301.67|299.67|4
1725816660000|2024-09-08 17:31:00|301.81|299.81|301.86|299.86|301.86|299.86|301.81|299.81|5
1725816670000|2024-09-08 17:31:10|301.89|299.89|301.92|299.92|301.94|299.94|301.89|299.89|5
1725816680000|2024-09-08 17:31:20|301.99|299.99|302.03|300.03|302.03|300.03|301.99|299.99|3
1725816690000|2024-09-08 17:31:30|302.01|300.01|302.04|300.04|302.04|300.04|301.98|299.98|7
1725816720000|2024-09-08 17:32:00|302.05|300.05|301.96|299.96|302.08|300.08|301.96|299.96|8
1725816730000|2024-09-08 17:32:10|301.95|299.95|301.96|299.96|301.97|299.97|301.95|299.95|4
1725816740000|2024-09-08 17:32:20|301.95|299.95|301.9|299.9|301.97|299.97|301.9|299.9|8
1725816750000|2024-09-08 17:32:30|301.89|299.89|301.86|299.86|301.89|299.89|301.86|299.86|3
1725816760000|2024-09-08 17:32:40|301.85|299.85|301.79|299.79|301.85|299.85|301.79|299.79|5
1725816770000|2024-09-08 17:32:50|301.8|299.8|301.77|299.77|301.8|299.8|301.77|299.77|2
1725816780000|2024-09-08 17:33:00|301.79|299.79|301.92|299.92|301.92|299.92|301.78|299.78|13
1725816790000|2024-09-08 17:33:10|301.93|299.93|301.97|299.97|301.97|299.97|301.93|299.93|6
1725816800000|2024-09-08 17:33:20|301.98|299.98|301.96|299.96|301.99|299.99|301.96|299.96|3
1725816820000|2024-09-08 17:33:40|301.94|299.94|301.94|299.94|301.94|299.94|301.92|299.92|3
1725816830000|2024-09-08 17:33:50|301.95|299.95|301.95|299.95|301.95|299.95|301.95|299.95|1
1725816840000|2024-09-08 17:34:00|301.94|299.94|301.78|299.78|301.94|299.94|301.78|299.78|7
1725816850000|2024-09-08 17:34:10|301.76|299.76|301.89|299.89|301.91|299.91|301.76|299.76|12
1725816860000|2024-09-08 17:34:20|301.9|299.9|301.94|299.94|301.94|299.94|301.89|299.89|10
1725816870000|2024-09-08 17:34:30|301.92|299.92|301.99|299.99|301.99|299.99|301.92|299.92|5
1725816880000|2024-09-08 17:34:40|301.96|299.96|301.98|299.98|301.99|299.99|301.96|299.96|9
1725816890000|2024-09-08 17:34:50|301.97|299.97|301.88|299.88|301.97|299.97|301.85|299.85|7
1725816900000|2024-09-08 17:35:00|301.85|299.85|301.93|299.93|301.95|299.95|301.83|299.83|14
1725816910000|2024-09-08 17:35:10|301.9|299.9|301.91|299.91|301.91|299.91|301.9|299.9|2
1725816920000|2024-09-08 17:35:20|301.89|299.89|301.9|299.9|301.9|299.9|301.88|299.88|3
1725816930000|2024-09-08 17:35:30|301.91|299.91|301.98|299.98|301.98|299.98|301.9|299.9|11
1725816940000|2024-09-08 17:35:40|301.97|299.97|301.99|299.99|301.99|299.99|301.96|299.96|3
1725816950000|2024-09-08 17:35:50|302|300|302.02|300.02|302.05|300.05|302|300|10
1725816960000|2024-09-08 17:36:00|302.05|300.05|302|300|302.05|300.05|301.99|299.99|7
1725816970000|2024-09-08 17:36:10|302.01|300.01|301.93|299.93|302.01|300.01|301.91|299.91|8
1725816980000|2024-09-08 17:36:20|301.91|299.91|301.89|299.89|301.91|299.91|301.89|299.89|2
1725816990000|2024-09-08 17:36:30|301.93|299.93|301.91|299.91|301.95|299.95|301.91|299.91|7
1725817000000|2024-09-08 17:36:40|301.89|299.89|301.9|299.9|301.93|299.93|301.89|299.89|4
1725817010000|2024-09-08 17:36:50|301.91|299.91|301.91|299.91|301.91|299.91|301.9|299.9|5
1725817020000|2024-09-08 17:37:00|301.93|299.93|301.93|299.93|301.94|299.94|301.89|299.89|10
1725817030000|2024-09-08 17:37:10|301.92|299.92|301.93|299.93|301.98|299.98|301.9|299.9|16
1725817040000|2024-09-08 17:37:20|301.96|299.96|301.95|299.95|301.96|299.96|301.94|299.94|4
1725817050000|2024-09-08 17:37:30|301.94|299.94|301.9|299.9|301.94|299.94|301.82|299.82|11
1725817060000|2024-09-08 17:37:40|301.92|299.92|301.94|299.94|301.94|299.94|301.92|299.92|3
1725817070000|2024-09-08 17:37:50|301.97|299.97|301.9|299.9|301.97|299.97|301.88|299.88|13
1725817080000|2024-09-08 17:38:00|301.91|299.91|301.95|299.95|301.96|299.96|301.89|299.89|8
1725817090000|2024-09-08 17:38:10|301.98|299.98|302.11|300.11|302.14|300.14|301.96|299.96|9
1725817100000|2024-09-08 17:38:20|302.1|300.1|302.09|300.09|302.13|300.13|302.09|300.09|6
1725817110000|2024-09-08 17:38:30|302.1|300.1|302.13|300.13|302.13|300.13|302.09|300.09|6
1725817120000|2024-09-08 17:38:40|302.14|300.14|302.15|300.15|302.15|300.15|302.14|300.14|2
1725817130000|2024-09-08 17:38:50|302.16|300.16|302.16|300.16|302.18|300.18|302.16|300.16|3
1725817140000|2024-09-08 17:39:00|302.18|300.18|302.27|300.27|302.3|300.3|302.15|300.15|12
1725817150000|2024-09-08 17:39:10|302.32|300.32|302.34|300.34|302.37|300.37|302.3|300.3|9
1725817160000|2024-09-08 17:39:20|302.35|300.35|302.37|300.37|302.39|300.39|302.34|300.34|7
1725817170000|2024-09-08 17:39:30|302.35|300.35|302.35|300.35|302.35|300.35|302.35|300.35|1
1725817180000|2024-09-08 17:39:40|302.36|300.36|302.22|300.22|302.36|300.36|302.21|300.21|6
1725817190000|2024-09-08 17:39:50|302.21|300.21|302.14|300.14|302.21|300.21|302.14|300.14|7
1725817200000|2024-09-08 17:40:00|302.17|300.17|302.35|300.35|302.36|300.36|302.17|300.17|10
1725817210000|2024-09-08 17:40:10|302.36|300.36|302.44|300.44|302.44|300.44|302.36|300.36|8
1725817220000|2024-09-08 17:40:20|302.45|300.45|302.47|300.47|302.53|300.53|302.45|300.45|7
1725817230000|2024-09-08 17:40:30|302.48|300.48|302.44|300.44|302.51|300.51|302.44|300.44|7
1725817240000|2024-09-08 17:40:40|302.45|300.45|302.55|300.55|302.58|300.58|302.42|300.42|17
1725817250000|2024-09-08 17:40:50|302.56|300.56|302.54|300.54|302.58|300.58|302.51|300.51|17
1725817260000|2024-09-08 17:41:00|302.53|300.53|302.63|300.63|302.63|300.63|302.53|300.53|18
1725817270000|2024-09-08 17:41:10|302.64|300.64|302.59|300.59|302.64|300.64|302.58|300.58|7
1725817280000|2024-09-08 17:41:20|302.58|300.58|302.52|300.52|302.59|300.59|302.52|300.52|9
1725817290000|2024-09-08 17:41:30|302.53|300.53|302.53|300.53|302.53|300.53|302.53|300.53|1
1725817300000|2024-09-08 17:41:40|302.52|300.52|302.43|300.43|302.52|300.52|302.42|300.42|5
1725817310000|2024-09-08 17:41:50|302.42|300.42|302.42|300.42|302.42|300.42|302.42|300.42|1
1725817320000|2024-09-08 17:42:00|302.43|300.43|302.47|300.47|302.48|300.48|302.43|300.43|7
1725817330000|2024-09-08 17:42:10|302.44|300.44|302.42|300.42|302.44|300.44|302.42|300.42|3
1725817340000|2024-09-08 17:42:20|302.41|300.41|302.22|300.22|302.41|300.41|302.2|300.2|9
1725817350000|2024-09-08 17:42:30|302.24|300.24|302.32|300.32|302.32|300.32|302.24|300.24|10
1725817360000|2024-09-08 17:42:40|302.33|300.33|302.29|300.29|302.33|300.33|302.29|300.29|7
1725817370000|2024-09-08 17:42:50|302.27|300.27|302.22|300.22|302.27|300.27|302.22|300.22|3
1725817380000|2024-09-08 17:43:00|302.25|300.25|302.48|300.48|302.48|300.48|302.25|300.25|10
1725817390000|2024-09-08 17:43:10|302.47|300.47|302.35|300.35|302.51|300.51|302.35|300.35|14
1725817400000|2024-09-08 17:43:20|302.36|300.36|302.53|300.53|302.53|300.53|302.36|300.36|15
1725817410000|2024-09-08 17:43:30|302.55|300.55|302.58|300.58|302.58|300.58|302.55|300.55|3
1725817420000|2024-09-08 17:43:40|302.59|300.59|302.58|300.58|302.59|300.59|302.57|300.57|16
1725817430000|2024-09-08 17:43:50|302.57|300.57|302.58|300.58|302.58|300.58|302.51|300.51|11
1725817440000|2024-09-08 17:44:00|302.57|300.57|302.6|300.6|302.6|300.6|302.57|300.57|3
1725817450000|2024-09-08 17:44:10|302.63|300.63|302.6|300.6|302.63|300.63|302.6|300.6|4
1725817460000|2024-09-08 17:44:20|302.61|300.61|302.6|300.6|302.63|300.63|302.6|300.6|8
1725817470000|2024-09-08 17:44:30|302.63|300.63|302.63|300.63|302.63|300.63|302.63|300.63|1
1725817480000|2024-09-08 17:44:40|302.64|300.64|302.64|300.64|302.64|300.64|302.64|300.64|1
1725817490000|2024-09-08 17:44:50|302.65|300.65|302.62|300.62|302.65|300.65|302.62|300.62|2
1725817500000|2024-09-08 17:45:00|302.65|300.65|302.79|300.79|302.79|300.79|302.65|300.65|7
1725817510000|2024-09-08 17:45:10|302.87|300.87|302.91|300.91|302.92|300.92|302.85|300.85|13
1725817530000|2024-09-08 17:45:30|302.92|300.92|302.92|300.92|302.92|300.92|302.92|300.92|1
1725817540000|2024-09-08 17:45:40|302.95|300.95|302.98|300.98|302.98|300.98|302.94|300.94|4
1725817550000|2024-09-08 17:45:50|302.97|300.97|303.05|301.05|303.05|301.05|302.94|300.94|13
1725817560000|2024-09-08 17:46:00|303.08|301.08|303.01|301.01|303.1|301.1|303.01|301.01|10
1725817570000|2024-09-08 17:46:10|302.96|300.96|302.92|300.92|302.96|300.96|302.91|300.91|3
1725817580000|2024-09-08 17:46:20|302.94|300.94|303|301|303|301|302.94|300.94|7
1725817590000|2024-09-08 17:46:30|302.98|300.98|302.97|300.97|303.01|301.01|302.95|300.95|13
1725817600000|2024-09-08 17:46:40|302.98|300.98|302.96|300.96|302.98|300.98|302.96|300.96|4
1725817610000|2024-09-08 17:46:50|302.97|300.97|302.94|300.94|303.01|301.01|302.94|300.94|7
1725817620000|2024-09-08 17:47:00|302.97|300.97|302.98|300.98|302.98|300.98|302.97|300.97|4
1725817630000|2024-09-08 17:47:10|303|301|303.04|301.04|303.04|301.04|302.97|300.97|5
1725817640000|2024-09-08 17:47:20|303.05|301.05|303|301|303.08|301.08|303|301|7
1725817650000|2024-09-08 17:47:30|303.01|301.01|303.05|301.05|303.08|301.08|303.01|301.01|5
1725817660000|2024-09-08 17:47:40|303.06|301.06|303.07|301.07|303.1|301.1|303.06|301.06|15
1725817670000|2024-09-08 17:47:50|303.1|301.1|303.09|301.09|303.11|301.11|303.07|301.07|7
1725817680000|2024-09-08 17:48:00|303.07|301.07|303.1|301.1|303.1|301.1|303.05|301.05|6
1725817690000|2024-09-08 17:48:10|303.11|301.11|303.11|301.11|303.13|301.13|303.11|301.11|3
1725817700000|2024-09-08 17:48:20|303.12|301.12|303.15|301.15|303.15|301.15|303.12|301.12|6
1725817710000|2024-09-08 17:48:30|303.16|301.16|303.09|301.09|303.16|301.16|302.93|300.93|17
1725817720000|2024-09-08 17:48:40|303.1|301.1|303.16|301.16|303.16|301.16|303.1|301.1|5
1725817730000|2024-09-08 17:48:50|303.18|301.18|303.21|301.21|303.21|301.21|303.16|301.16|7
1725817740000|2024-09-08 17:49:00|303.2|301.2|303.3|301.3|303.3|301.3|303.2|301.2|5
1725817750000|2024-09-08 17:49:10|303.28|301.28|303.27|301.27|303.28|301.28|303.27|301.27|2
1725817760000|2024-09-08 17:49:20|303.3|301.3|303.4|301.4|303.4|301.4|303.3|301.3|4
1725817770000|2024-09-08 17:49:30|303.41|301.41|303.46|301.46|303.5|301.5|303.39|301.39|12
1725817780000|2024-09-08 17:49:40|303.45|301.45|303.46|301.46|303.46|301.46|303.45|301.45|2
1725817800000|2024-09-08 17:50:00|303.45|301.45|303.2|301.2|303.45|301.45|303.2|301.2|10
1725817810000|2024-09-08 17:50:10|303.13|301.13|303.13|301.13|303.14|301.14|303.11|301.11|5
1725817820000|2024-09-08 17:50:20|303.04|301.04|303.16|301.16|303.19|301.19|303.04|301.04|9
1725817830000|2024-09-08 17:50:30|303.17|301.17|303.17|301.17|303.17|301.17|303.17|301.17|1
1725817840000|2024-09-08 17:50:40|303.16|301.16|303.11|301.11|303.16|301.16|303.11|301.11|5
1725817850000|2024-09-08 17:50:50|303.08|301.08|303.07|301.07|303.08|301.08|303.07|301.07|2
1725817860000|2024-09-08 17:51:00|303.08|301.08|302.97|300.97|303.09|301.09|302.97|300.97|7
1725817870000|2024-09-08 17:51:10|302.98|300.98|302.98|300.98|302.98|300.98|302.98|300.98|1
1725817880000|2024-09-08 17:51:20|302.96|300.96|302.94|300.94|302.96|300.96|302.94|300.94|4
1725817890000|2024-09-08 17:51:30|302.95|300.95|303|301|303|301|302.95|300.95|4
1725817900000|2024-09-08 17:51:40|303.01|301.01|302.99|300.99|303.01|301.01|302.99|300.99|3
1725817910000|2024-09-08 17:51:50|302.95|300.95|303.12|301.12|303.12|301.12|302.94|300.94|11
1725817920000|2024-09-08 17:52:00|303.13|301.13|303.13|301.13|303.14|301.14|303.13|301.13|5
1725817930000|2024-09-08 17:52:10|303.15|301.15|303.18|301.18|303.22|301.22|303.15|301.15|9
1725817940000|2024-09-08 17:52:20|303.19|301.19|303.17|301.17|303.19|301.19|303.17|301.17|2
1725817950000|2024-09-08 17:52:30|303.16|301.16|303.32|301.32|303.34|301.34|303.16|301.16|10
1725817960000|2024-09-08 17:52:40|303.33|301.33|303.27|301.27|303.33|301.33|303.23|301.23|13
1725817970000|2024-09-08 17:52:50|303.25|301.25|303.23|301.23|303.25|301.25|303.23|301.23|2
1725817980000|2024-09-08 17:53:00|303.24|301.24|303.24|301.24|303.24|301.24|303.23|301.23|3
1725817990000|2024-09-08 17:53:10|303.26|301.26|303.26|301.26|303.26|301.26|303.26|301.26|1
1725818000000|2024-09-08 17:53:20|303.25|301.25|303.12|301.12|303.25|301.25|303.09|301.09|10
1725818010000|2024-09-08 17:53:30|303.09|301.09|303.15|301.15|303.22|301.22|303.09|301.09|10
1725818020000|2024-09-08 17:53:40|303.17|301.17|303.15|301.15|303.18|301.18|303.15|301.15|4
1725818030000|2024-09-08 17:53:50|303.1|301.1|303.08|301.08|303.1|301.1|303.06|301.06|8
1725818040000|2024-09-08 17:54:00|303.07|301.07|303.14|301.14|303.14|301.14|303.04|301.04|12
1725818050000|2024-09-08 17:54:10|303.16|301.16|303.28|301.28|303.29|301.29|303.16|301.16|8
1725818060000|2024-09-08 17:54:20|303.27|301.27|303.27|301.27|303.29|301.29|303.27|301.27|9
1725818070000|2024-09-08 17:54:30|303.28|301.28|303.3|301.3|303.3|301.3|303.27|301.27|9
1725818080000|2024-09-08 17:54:40|303.28|301.28|303.28|301.28|303.29|301.29|303.28|301.28|3
1725818100000|2024-09-08 17:55:00|303.3|301.3|303.28|301.28|303.3|301.3|303.28|301.28|6
1725818110000|2024-09-08 17:55:10|303.29|301.29|303.3|301.3|303.3|301.3|303.27|301.27|8
1725818120000|2024-09-08 17:55:20|303.28|301.28|303.26|301.26|303.29|301.29|303.26|301.26|11
1725818130000|2024-09-08 17:55:30|303.25|301.25|303.23|301.23|303.25|301.25|303.22|301.22|3
1725818140000|2024-09-08 17:55:40|303.26|301.26|303.35|301.35|303.35|301.35|303.26|301.26|9
1725818150000|2024-09-08 17:55:50|303.36|301.36|303.41|301.41|303.42|301.42|303.36|301.36|9
1725818160000|2024-09-08 17:56:00|303.49|301.49|303.5|301.5|303.51|301.51|303.47|301.47|7
1725818170000|2024-09-08 17:56:10|303.45|301.45|303.56|301.56|303.56|301.56|303.43|301.43|11
1725818180000|2024-09-08 17:56:20|303.55|301.55|303.55|301.55|303.55|301.55|303.55|301.55|1
1725818190000|2024-09-08 17:56:30|303.56|301.56|303.58|301.58|303.59|301.59|303.56|301.56|5
1725818200000|2024-09-08 17:56:40|303.59|301.59|303.58|301.58|303.59|301.59|303.58|301.58|4
1725818210000|2024-09-08 17:56:50|303.59|301.59|303.59|301.59|303.59|301.59|303.59|301.59|1
1725818220000|2024-09-08 17:57:00|303.56|301.56|303.55|301.55|303.56|301.56|303.55|301.55|2
1725818230000|2024-09-08 17:57:10|303.57|301.57|303.58|301.58|303.58|301.58|303.57|301.57|2
1725818250000|2024-09-08 17:57:30|303.61|301.61|303.72|301.72|303.72|301.72|303.59|301.59|5
1725818260000|2024-09-08 17:57:40|303.71|301.71|303.73|301.73|303.75|301.75|303.71|301.71|7
1725818270000|2024-09-08 17:57:50|303.74|301.74|303.89|301.89|303.92|301.92|303.72|301.72|17
1725818280000|2024-09-08 17:58:00|303.91|301.91|304.05|302.05|304.06|302.06|303.88|301.88|13
1725818290000|2024-09-08 17:58:10|304.03|302.03|304.02|302.02|304.06|302.06|304.02|302.02|9
1725818300000|2024-09-08 17:58:20|303.99|301.99|303.97|301.97|304|302|303.96|301.96|5
1725818310000|2024-09-08 17:58:30|303.94|301.94|303.94|301.94|303.94|301.94|303.94|301.94|1
1725818320000|2024-09-08 17:58:40|303.96|301.96|304.16|302.16|304.16|302.16|303.96|301.96|10
1725818330000|2024-09-08 17:58:50|304.15|302.15|304.16|302.16|304.16|302.16|304.14|302.14|9
1725818340000|2024-09-08 17:59:00|304.15|302.15|303.96|301.96|304.18|302.18|303.94|301.94|13
1725818350000|2024-09-08 17:59:10|303.97|301.97|304.03|302.03|304.04|302.04|303.97|301.97|9
1725818360000|2024-09-08 17:59:20|304.04|302.04|304.1|302.1|304.1|302.1|304.04|302.04|5
1725818370000|2024-09-08 17:59:30|304.13|302.13|304.24|302.24|304.25|302.25|304.13|302.13|6
1725818380000|2024-09-08 17:59:40|304.25|302.25|304.25|302.25|304.25|302.25|304.25|302.25|1
1725818390000|2024-09-08 17:59:50|304.23|302.23|304.21|302.21|304.24|302.24|304.21|302.21|5
1725818400000|2024-09-08 18:00:00|304.2|302.2|304.25|302.25|304.34|302.34|304.17|302.17|17
1725818410000|2024-09-08 18:00:10|304.26|302.26|304.25|302.25|304.28|302.28|304.23|302.23|6
1725818420000|2024-09-08 18:00:20|304.23|302.23|304.03|302.03|304.24|302.24|304.03|302.03|14
1725818430000|2024-09-08 18:00:30|304.02|302.02|303.96|301.96|304.02|302.02|303.95|301.95|10
1725818440000|2024-09-08 18:00:40|303.97|301.97|303.93|301.93|303.98|301.98|303.93|301.93|8
1725818450000|2024-09-08 18:00:50|303.95|301.95|303.92|301.92|303.95|301.95|303.92|301.92|3
1725818460000|2024-09-08 18:01:00|303.93|301.93|303.92|301.92|303.93|301.93|303.92|301.92|2
1725818470000|2024-09-08 18:01:10|303.91|301.91|303.83|301.83|303.91|301.91|303.82|301.82|4
1725818480000|2024-09-08 18:01:20|303.82|301.82|303.94|301.94|304.01|302.01|303.82|301.82|12
1725818490000|2024-09-08 18:01:30|303.93|301.93|303.79|301.79|303.93|301.93|303.75|301.75|10
1725818500000|2024-09-08 18:01:40|303.73|301.73|303.65|301.65|303.73|301.73|303.63|301.63|10
1725818510000|2024-09-08 18:01:50|303.67|301.67|303.72|301.72|303.74|301.74|303.67|301.67|7
1725818520000|2024-09-08 18:02:00|303.69|301.69|303.7|301.7|303.7|301.7|303.66|301.66|4
1725818530000|2024-09-08 18:02:10|303.72|301.72|303.76|301.76|303.78|301.78|303.7|301.7|15
1725818540000|2024-09-08 18:02:20|303.78|301.78|303.73|301.73|303.79|301.79|303.73|301.73|5
1725818550000|2024-09-08 18:02:30|303.72|301.72|303.78|301.78|303.78|301.78|303.67|301.67|17
1725818560000|2024-09-08 18:02:40|303.8|301.8|303.8|301.8|303.8|301.8|303.8|301.8|1
1725818570000|2024-09-08 18:02:50|303.83|301.83|303.83|301.83|303.83|301.83|303.82|301.82|3
1725818580000|2024-09-08 18:03:00|303.87|301.87|303.97|301.97|303.97|301.97|303.87|301.87|6
1725818590000|2024-09-08 18:03:10|303.98|301.98|304.02|302.02|304.02|302.02|303.92|301.92|13
1725818600000|2024-09-08 18:03:20|304.01|302.01|304.04|302.04|304.06|302.06|304.01|302.01|7
1725818610000|2024-09-08 18:03:30|304.03|302.03|303.93|301.93|304.04|302.04|303.92|301.92|8
1725818620000|2024-09-08 18:03:40|303.94|301.94|304.04|302.04|304.04|302.04|303.94|301.94|8
1725818630000|2024-09-08 18:03:50|304.02|302.02|304.03|302.03|304.04|302.04|304.02|302.02|4
1725818640000|2024-09-08 18:04:00|304.04|302.04|304.07|302.07|304.08|302.08|304.03|302.03|8
1725818650000|2024-09-08 18:04:10|304.05|302.05|303.72|301.72|304.05|302.05|303.7|301.7|14
1725818660000|2024-09-08 18:04:20|303.73|301.73|303.71|301.71|303.73|301.73|303.71|301.71|3
1725818670000|2024-09-08 18:04:30|303.7|301.7|303.69|301.69|303.7|301.7|303.68|301.68|7
1725818680000|2024-09-08 18:04:40|303.62|301.62|303.43|301.43|303.62|301.62|303.43|301.43|13
1725818690000|2024-09-08 18:04:50|303.42|301.42|303.41|301.41|303.42|301.42|303.39|301.39|7
1725818700000|2024-09-08 18:05:00|303.42|301.42|303.34|301.34|303.42|301.42|303.31|301.31|14
1725818720000|2024-09-08 18:05:20|303.32|301.32|303.3|301.3|303.32|301.32|303.3|301.3|8
1725818730000|2024-09-08 18:05:30|303.25|301.25|303.32|301.32|303.35|301.35|303.23|301.23|15
1725818740000|2024-09-08 18:05:40|303.33|301.33|303.35|301.35|303.37|301.37|303.33|301.33|4
1725818750000|2024-09-08 18:05:50|303.34|301.34|303.32|301.32|303.34|301.34|303.32|301.32|3
1725818760000|2024-09-08 18:06:00|303.31|301.31|303.24|301.24|303.31|301.31|303.23|301.23|6
1725818770000|2024-09-08 18:06:10|303.25|301.25|303.25|301.25|303.3|301.3|303.24|301.24|9
1725818780000|2024-09-08 18:06:20|303.28|301.28|303.32|301.32|303.32|301.32|303.26|301.26|14
1725818790000|2024-09-08 18:06:30|303.31|301.31|303.33|301.33|303.34|301.34|303.27|301.27|10
1725818800000|2024-09-08 18:06:40|303.3|301.3|303.35|301.35|303.35|301.35|303.3|301.3|10
1725818810000|2024-09-08 18:06:50|303.36|301.36|303.48|301.48|303.48|301.48|303.36|301.36|8
1725818820000|2024-09-08 18:07:00|303.47|301.47|303.53|301.53|303.53|301.53|303.4|301.4|16
1725818830000|2024-09-08 18:07:10|303.51|301.51|303.52|301.52|303.52|301.52|303.5|301.5|8
1725818840000|2024-09-08 18:07:20|303.5|301.5|303.54|301.54|303.54|301.54|303.5|301.5|8
1725818850000|2024-09-08 18:07:30|303.55|301.55|303.65|301.65|303.67|301.67|303.55|301.55|10
1725818860000|2024-09-08 18:07:40|303.67|301.67|303.86|301.86|303.86|301.86|303.67|301.67|16
1725818870000|2024-09-08 18:07:50|303.87|301.87|303.91|301.91|303.91|301.91|303.87|301.87|4
1725818880000|2024-09-08 18:08:00|303.95|301.95|304.02|302.02|304.02|302.02|303.87|301.87|12
1725818890000|2024-09-08 18:08:10|304.01|302.01|303.91|301.91|304.05|302.05|303.9|301.9|11
1725818900000|2024-09-08 18:08:20|303.93|301.93|303.86|301.86|303.96|301.96|303.84|301.84|10
1725818910000|2024-09-08 18:08:30|303.92|301.92|303.92|301.92|303.92|301.92|303.89|301.89|6
1725818920000|2024-09-08 18:08:40|303.93|301.93|303.96|301.96|303.96|301.96|303.92|301.92|7
1725818930000|2024-09-08 18:08:50|303.99|301.99|304.01|302.01|304.04|302.04|303.99|301.99|7
1725818940000|2024-09-08 18:09:00|303.98|301.98|303.94|301.94|304.01|302.01|303.93|301.93|15
1725818950000|2024-09-08 18:09:10|303.89|301.89|303.92|301.92|303.92|301.92|303.89|301.89|4
1725818960000|2024-09-08 18:09:20|303.89|301.89|303.85|301.85|303.89|301.89|303.85|301.85|3
1725818970000|2024-09-08 18:09:30|303.84|301.84|303.8|301.8|303.84|301.84|303.78|301.78|6
1725818980000|2024-09-08 18:09:40|303.77|301.77|303.73|301.73|303.77|301.77|303.73|301.73|8
1725818990000|2024-09-08 18:09:50|303.74|301.74|303.76|301.76|303.8|301.8|303.74|301.74|8
1725819000000|2024-09-08 18:10:00|303.77|301.77|303.76|301.76|303.77|301.77|303.76|301.76|2
1725819010000|2024-09-08 18:10:10|303.74|301.74|303.74|301.74|303.74|301.74|303.74|301.74|1
1725819020000|2024-09-08 18:10:20|303.75|301.75|303.7|301.7|303.75|301.75|303.7|301.7|4
1725819030000|2024-09-08 18:10:30|303.72|301.72|303.52|301.52|303.75|301.75|303.52|301.52|11
1725819040000|2024-09-08 18:10:40|303.53|301.53|303.62|301.62|303.62|301.62|303.53|301.53|7
1725819050000|2024-09-08 18:10:50|303.66|301.66|303.62|301.62|303.66|301.66|303.62|301.62|3
1725819060000|2024-09-08 18:11:00|303.64|301.64|303.64|301.64|303.65|301.65|303.62|301.62|5
1725819070000|2024-09-08 18:11:10|303.66|301.66|303.77|301.77|303.78|301.78|303.66|301.66|11
1725819080000|2024-09-08 18:11:20|303.78|301.78|303.67|301.67|303.8|301.8|303.66|301.66|11
1725819090000|2024-09-08 18:11:30|303.65|301.65|303.62|301.62|303.65|301.65|303.61|301.61|4
1725819100000|2024-09-08 18:11:40|303.61|301.61|303.59|301.59|303.62|301.62|303.59|301.59|5
1725819110000|2024-09-08 18:11:50|303.58|301.58|303.57|301.57|303.58|301.58|303.57|301.57|6
1725819120000|2024-09-08 18:12:00|303.58|301.58|303.51|301.51|303.61|301.61|303.51|301.51|12
1725819130000|2024-09-08 18:12:10|303.48|301.48|303.54|301.54|303.54|301.54|303.46|301.46|13
1725819140000|2024-09-08 18:12:20|303.53|301.53|303.34|301.34|303.53|301.53|303.34|301.34|15
1725819150000|2024-09-08 18:12:30|303.33|301.33|303.33|301.33|303.33|301.33|303.31|301.31|6
1725819160000|2024-09-08 18:12:40|303.31|301.31|303.29|301.29|303.31|301.31|303.28|301.28|5
1725819170000|2024-09-08 18:12:50|303.3|301.3|303.36|301.36|303.36|301.36|303.26|301.26|9
1725819180000|2024-09-08 18:13:00|303.33|301.33|303.08|301.08|303.33|301.33|303.08|301.08|9
1725819190000|2024-09-08 18:13:10|303.1|301.1|302.95|300.95|303.12|301.12|302.95|300.95|18
1725819200000|2024-09-08 18:13:20|302.97|300.97|302.95|300.95|303.01|301.01|302.95|300.95|12
1725819210000|2024-09-08 18:13:30|302.96|300.96|303.01|301.01|303.01|301.01|302.93|300.93|10
1725819220000|2024-09-08 18:13:40|302.99|300.99|302.98|300.98|303.01|301.01|302.98|300.98|6
1725819230000|2024-09-08 18:13:50|302.99|300.99|302.99|300.99|303.01|301.01|302.99|300.99|4
1725819240000|2024-09-08 18:14:00|302.98|300.98|303.01|301.01|303.03|301.03|302.98|300.98|8
1725819250000|2024-09-08 18:14:10|303.03|301.03|303.27|301.27|303.27|301.27|303.03|301.03|6
1725819260000|2024-09-08 18:14:20|303.28|301.28|303.42|301.42|303.42|301.42|303.28|301.28|19
1725819270000|2024-09-08 18:14:30|303.41|301.41|303.34|301.34|303.41|301.41|303.34|301.34|7
1725819280000|2024-09-08 18:14:40|303.36|301.36|303.4|301.4|303.4|301.4|303.36|301.36|3
1725819290000|2024-09-08 18:14:50|303.39|301.39|303.44|301.44|303.49|301.49|303.39|301.39|10
1725819300000|2024-09-08 18:15:00|303.46|301.46|303.43|301.43|303.49|301.49|303.36|301.36|12
1725819310000|2024-09-08 18:15:10|303.44|301.44|303.46|301.46|303.46|301.46|303.41|301.41|6
1725819320000|2024-09-08 18:15:20|303.47|301.47|303.47|301.47|303.47|301.47|303.46|301.46|3
1725819330000|2024-09-08 18:15:30|303.46|301.46|303.59|301.59|303.59|301.59|303.45|301.45|7
1725819340000|2024-09-08 18:15:40|303.57|301.57|303.65|301.65|303.67|301.67|303.57|301.57|7
1725819350000|2024-09-08 18:15:50|303.66|301.66|303.62|301.62|303.66|301.66|303.61|301.61|4
1725819360000|2024-09-08 18:16:00|303.6|301.6|303.67|301.67|303.67|301.67|303.58|301.58|12
1725819370000|2024-09-08 18:16:10|303.69|301.69|303.73|301.73|303.73|301.73|303.69|301.69|4
1725819380000|2024-09-08 18:16:20|303.74|301.74|303.83|301.83|303.84|301.84|303.72|301.72|11
1725819390000|2024-09-08 18:16:30|303.84|301.84|303.78|301.78|303.84|301.84|303.77|301.77|5
1725819400000|2024-09-08 18:16:40|303.77|301.77|303.73|301.73|303.78|301.78|303.73|301.73|4
1725819410000|2024-09-08 18:16:50|303.72|301.72|303.74|301.74|303.74|301.74|303.72|301.72|3
1725819420000|2024-09-08 18:17:00|303.75|301.75|303.72|301.72|303.79|301.79|303.72|301.72|10
1725819430000|2024-09-08 18:17:10|303.73|301.73|303.73|301.73|303.74|301.74|303.72|301.72|13
1725819440000|2024-09-08 18:17:20|303.74|301.74|303.73|301.73|303.77|301.77|303.73|301.73|14
1725819450000|2024-09-08 18:17:30|303.74|301.74|303.73|301.73|303.74|301.74|303.73|301.73|2
1725819460000|2024-09-08 18:17:40|303.67|301.67|303.6|301.6|303.67|301.67|303.6|301.6|3
1725819470000|2024-09-08 18:17:50|303.56|301.56|303.55|301.55|303.56|301.56|303.55|301.55|2
1725819480000|2024-09-08 18:18:00|303.53|301.53|303.45|301.45|303.53|301.53|303.45|301.45|13
1725819490000|2024-09-08 18:18:10|303.47|301.47|303.45|301.45|303.49|301.49|303.45|301.45|7
1725819500000|2024-09-08 18:18:20|303.47|301.47|303.55|301.55|303.58|301.58|303.47|301.47|8
1725819510000|2024-09-08 18:18:30|303.56|301.56|303.55|301.55|303.57|301.57|303.54|301.54|6
1725819520000|2024-09-08 18:18:40|303.57|301.57|303.58|301.58|303.6|301.6|303.57|301.57|6
1725819530000|2024-09-08 18:18:50|303.57|301.57|303.56|301.56|303.57|301.57|303.54|301.54|6
1725819540000|2024-09-08 18:19:00|303.58|301.58|303.57|301.57|303.6|301.6|303.54|301.54|11
1725819560000|2024-09-08 18:19:20|303.55|301.55|303.45|301.45|303.55|301.55|303.45|301.45|4
1725819570000|2024-09-08 18:19:30|303.47|301.47|303.55|301.55|303.56|301.56|303.47|301.47|10
1725819580000|2024-09-08 18:19:40|303.54|301.54|303.56|301.56|303.6|301.6|303.54|301.54|12
1725819590000|2024-09-08 18:19:50|303.54|301.54|303.49|301.49|303.54|301.54|303.49|301.49|4
1725819600000|2024-09-08 18:20:00|303.48|301.48|303.45|301.45|303.48|301.48|303.45|301.45|6
1725819610000|2024-09-08 18:20:10|303.39|301.39|303.42|301.42|303.42|301.42|303.39|301.39|3
1725819620000|2024-09-08 18:20:20|303.41|301.41|303.4|301.4|303.41|301.41|303.4|301.4|2
1725819630000|2024-09-08 18:20:30|303.37|301.37|303.34|301.34|303.37|301.37|303.34|301.34|5
1725819640000|2024-09-08 18:20:40|303.33|301.33|303.36|301.36|303.36|301.36|303.33|301.33|3
1725819660000|2024-09-08 18:21:00|303.35|301.35|303.33|301.33|303.35|301.35|303.33|301.33|3
1725819670000|2024-09-08 18:21:10|303.34|301.34|303.35|301.35|303.35|301.35|303.34|301.34|2
1725819680000|2024-09-08 18:21:20|303.37|301.37|303.34|301.34|303.4|301.4|303.34|301.34|8
1725819690000|2024-09-08 18:21:30|303.28|301.28|303.26|301.26|303.28|301.28|303.23|301.23|6
1725819700000|2024-09-08 18:21:40|303.28|301.28|303.27|301.27|303.28|301.28|303.27|301.27|4
1725819710000|2024-09-08 18:21:50|303.26|301.26|303.25|301.25|303.32|301.32|303.25|301.25|10
1725819720000|2024-09-08 18:22:00|303.3|301.3|303.32|301.32|303.32|301.32|303.29|301.29|6
1725819730000|2024-09-08 18:22:10|303.33|301.33|303.24|301.24|303.34|301.34|303.24|301.24|6
1725819740000|2024-09-08 18:22:20|303.25|301.25|303.17|301.17|303.25|301.25|303.13|301.13|8
1725819750000|2024-09-08 18:22:30|303.16|301.16|303.13|301.13|303.2|301.2|303.13|301.13|11
1725819760000|2024-09-08 18:22:40|303.15|301.15|303.13|301.13|303.15|301.15|303.13|301.13|3
1725819770000|2024-09-08 18:22:50|303.12|301.12|303.12|301.12|303.12|301.12|303.12|301.12|1
1725819780000|2024-09-08 18:23:00|303.09|301.09|303.12|301.12|303.12|301.12|303.06|301.06|5
1725819790000|2024-09-08 18:23:10|303.11|301.11|303.03|301.03|303.11|301.11|303.03|301.03|10
1725819800000|2024-09-08 18:23:20|303.01|301.01|303.03|301.03|303.06|301.06|303.01|301.01|11
1725819810000|2024-09-08 18:23:30|303.06|301.06|303.05|301.05|303.06|301.06|303.05|301.05|2
1725819820000|2024-09-08 18:23:40|303.06|301.06|303.13|301.13|303.13|301.13|303.06|301.06|5
1725819830000|2024-09-08 18:23:50|303.15|301.15|303.15|301.15|303.15|301.15|303.12|301.12|6
1725819840000|2024-09-08 18:24:00|303.13|301.13|303.04|301.04|303.13|301.13|303.04|301.04|6
1725819880000|2024-09-08 18:24:40|303.05|301.05|303.07|301.07|303.09|301.09|303.05|301.05|8
1725819890000|2024-09-08 18:24:50|302.97|300.97|303.04|301.04|303.05|301.05|302.97|300.97|5
1725819900000|2024-09-08 18:25:00|303.03|301.03|302.96|300.96|303.03|301.03|302.93|300.93|6
1725819910000|2024-09-08 18:25:10|302.97|300.97|302.92|300.92|302.98|300.98|302.92|300.92|10
1725819920000|2024-09-08 18:25:20|302.85|300.85|302.87|300.87|302.89|300.89|302.83|300.83|7
1725819930000|2024-09-08 18:25:30|302.89|300.89|302.84|300.84|302.89|300.89|302.82|300.82|7
1725819940000|2024-09-08 18:25:40|302.83|300.83|302.83|300.83|302.83|300.83|302.83|300.83|1
1725819950000|2024-09-08 18:25:50|302.82|300.82|302.83|300.83|302.83|300.83|302.82|300.82|4
1725819960000|2024-09-08 18:26:00|302.84|300.84|302.89|300.89|302.89|300.89|302.83|300.83|10
1725819970000|2024-09-08 18:26:10|302.93|300.93|302.9|300.9|302.94|300.94|302.9|300.9|7
1725819980000|2024-09-08 18:26:20|302.89|300.89|302.88|300.88|302.89|300.89|302.88|300.88|2
1725819990000|2024-09-08 18:26:30|302.91|300.91|302.86|300.86|302.91|300.91|302.86|300.86|3
1725820000000|2024-09-08 18:26:40|302.87|300.87|302.89|300.89|302.89|300.89|302.87|300.87|4
1725820010000|2024-09-08 18:26:50|302.88|300.88|302.88|300.88|302.88|300.88|302.88|300.88|1
1725820020000|2024-09-08 18:27:00|302.86|300.86|302.86|300.86|302.86|300.86|302.86|300.86|1
1725820030000|2024-09-08 18:27:10|302.87|300.87|302.83|300.83|302.87|300.87|302.83|300.83|4
1725820040000|2024-09-08 18:27:20|302.85|300.85|302.87|300.87|302.87|300.87|302.85|300.85|7
1725820050000|2024-09-08 18:27:30|302.86|300.86|302.85|300.85|302.86|300.86|302.85|300.85|2
1725820060000|2024-09-08 18:27:40|302.87|300.87|302.85|300.85|302.87|300.87|302.85|300.85|3
1725820070000|2024-09-08 18:27:50|302.84|300.84|302.84|300.84|302.84|300.84|302.84|300.84|1
1725820080000|2024-09-08 18:28:00|302.83|300.83|302.84|300.84|302.84|300.84|302.83|300.83|2
1725820100000|2024-09-08 18:28:20|302.83|300.83|302.84|300.84|302.84|300.84|302.83|300.83|2
1725820110000|2024-09-08 18:28:30|302.83|300.83|302.76|300.76|302.83|300.83|302.76|300.76|3
1725820130000|2024-09-08 18:28:50|302.78|300.78|302.79|300.79|302.79|300.79|302.77|300.77|6
1725820140000|2024-09-08 18:29:00|302.8|300.8|302.85|300.85|302.87|300.87|302.79|300.79|9
1725820150000|2024-09-08 18:29:10|302.87|300.87|302.9|300.9|302.92|300.92|302.87|300.87|4
1725820160000|2024-09-08 18:29:20|302.91|300.91|302.97|300.97|302.98|300.98|302.91|300.91|10
1725820170000|2024-09-08 18:29:30|302.96|300.96|302.98|300.98|302.99|300.99|302.95|300.95|6
1725820180000|2024-09-08 18:29:40|302.97|300.97|302.92|300.92|302.97|300.97|302.92|300.92|3
1725820190000|2024-09-08 18:29:50|302.88|300.88|302.83|300.83|302.88|300.88|302.83|300.83|4
1725820200000|2024-09-08 18:30:00|302.86|300.86|302.84|300.84|302.88|300.88|302.84|300.84|6
1725820210000|2024-09-08 18:30:10|302.87|300.87|302.88|300.88|302.88|300.88|302.87|300.87|2
1725820220000|2024-09-08 18:30:20|302.87|300.87|302.93|300.93|302.93|300.93|302.87|300.87|8
1725820230000|2024-09-08 18:30:30|302.94|300.94|303.01|301.01|303.03|301.03|302.94|300.94|14
1725820240000|2024-09-08 18:30:40|303.02|301.02|302.91|300.91|303.02|301.02|302.91|300.91|11
1725820250000|2024-09-08 18:30:50|302.9|300.9|302.9|300.9|302.9|300.9|302.9|300.9|1
1725820260000|2024-09-08 18:31:00|302.89|300.89|302.81|300.81|302.89|300.89|302.81|300.81|2
1725820280000|2024-09-08 18:31:20|302.8|300.8|302.74|300.74|302.8|300.8|302.74|300.74|3
1725820290000|2024-09-08 18:31:30|302.75|300.75|302.82|300.82|302.82|300.82|302.75|300.75|10
1725820300000|2024-09-08 18:31:40|302.84|300.84|302.79|300.79|302.85|300.85|302.79|300.79|5
1725820310000|2024-09-08 18:31:50|302.8|300.8|302.82|300.82|302.82|300.82|302.8|300.8|3
1725820320000|2024-09-08 18:32:00|302.81|300.81|302.72|300.72|302.81|300.81|302.72|300.72|5
1725820330000|2024-09-08 18:32:10|302.68|300.68|302.7|300.7|302.7|300.7|302.68|300.68|3
1725820340000|2024-09-08 18:32:20|302.69|300.69|302.69|300.69|302.7|300.7|302.67|300.67|8
1725820350000|2024-09-08 18:32:30|302.7|300.7|302.71|300.71|302.71|300.71|302.7|300.7|2
1725820360000|2024-09-08 18:32:40|302.72|300.72|302.73|300.73|302.73|300.73|302.72|300.72|2
1725820370000|2024-09-08 18:32:50|302.72|300.72|302.71|300.71|302.72|300.72|302.71|300.71|2
1725820380000|2024-09-08 18:33:00|302.72|300.72|302.71|300.71|302.72|300.72|302.71|300.71|2
1725820390000|2024-09-08 18:33:10|302.7|300.7|302.73|300.73|302.73|300.73|302.62|300.62|15
1725820400000|2024-09-08 18:33:20|302.77|300.77|302.83|300.83|302.83|300.83|302.77|300.77|6
1725820410000|2024-09-08 18:33:30|302.84|300.84|302.83|300.83|302.84|300.84|302.83|300.83|4
1725820420000|2024-09-08 18:33:40|302.77|300.77|302.81|300.81|302.81|300.81|302.74|300.74|7
1725820430000|2024-09-08 18:33:50|302.79|300.79|302.63|300.63|302.79|300.79|302.63|300.63|5
1725820440000|2024-09-08 18:34:00|302.62|300.62|302.72|300.72|302.72|300.72|302.59|300.59|14
1725820450000|2024-09-08 18:34:10|302.73|300.73|302.7|300.7|302.82|300.82|302.7|300.7|12
1725820460000|2024-09-08 18:34:20|302.69|300.69|302.73|300.73|302.73|300.73|302.67|300.67|8
1725820470000|2024-09-08 18:34:30|302.74|300.74|302.91|300.91|302.91|300.91|302.74|300.74|8
1725820480000|2024-09-08 18:34:40|302.9|300.9|302.91|300.91|302.91|300.91|302.9|300.9|4
1725820490000|2024-09-08 18:34:50|302.9|300.9|302.91|300.91|302.91|300.91|302.9|300.9|2
1725820500000|2024-09-08 18:35:00|302.93|300.93|303.04|301.04|303.04|301.04|302.91|300.91|6
1725820540000|2024-09-08 18:35:40|303.03|301.03|303.03|301.03|303.03|301.03|303.03|301.03|1
1725820560000|2024-09-08 18:36:00|303.02|301.02|303.03|301.03|303.06|301.06|303.01|301.01|12
1725820580000|2024-09-08 18:36:20|303.04|301.04|303.04|301.04|303.04|301.04|303.04|301.04|1
1725820590000|2024-09-08 18:36:30|303.02|301.02|302.99|300.99|303.02|301.02|302.99|300.99|3
1725820600000|2024-09-08 18:36:40|302.97|300.97|302.99|300.99|302.99|300.99|302.97|300.97|5
1725820610000|2024-09-08 18:36:50|302.96|300.96|302.93|300.93|302.96|300.96|302.91|300.91|5
1725820620000|2024-09-08 18:37:00|302.95|300.95|302.99|300.99|302.99|300.99|302.94|300.94|7
1725820640000|2024-09-08 18:37:20|303|301|303|301|303|301|303|301|1
1725820650000|2024-09-08 18:37:30|303.03|301.03|303.03|301.03|303.03|301.03|303.03|301.03|1
1725820660000|2024-09-08 18:37:40|303|301|302.99|300.99|303|301|302.99|300.99|2
1725820670000|2024-09-08 18:37:50|303|301|303.04|301.04|303.04|301.04|302.99|300.99|5
1725820680000|2024-09-08 18:38:00|303.03|301.03|302.99|300.99|303.03|301.03|302.99|300.99|4
1725820720000|2024-09-08 18:38:40|302.96|300.96|302.97|300.97|302.97|300.97|302.92|300.92|10
1725820730000|2024-09-08 18:38:50|302.98|300.98|302.98|300.98|302.99|300.99|302.98|300.98|5
1725820740000|2024-09-08 18:39:00|302.96|300.96|302.99|300.99|302.99|300.99|302.96|300.96|2
1725820750000|2024-09-08 18:39:10|302.96|300.96|302.94|300.94|302.96|300.96|302.94|300.94|2
1725820760000|2024-09-08 18:39:20|302.93|300.93|302.83|300.83|302.93|300.93|302.83|300.83|7
1725820770000|2024-09-08 18:39:30|302.82|300.82|302.9|300.9|302.9|300.9|302.82|300.82|6
1725820780000|2024-09-08 18:39:40|302.89|300.89|302.85|300.85|302.89|300.89|302.85|300.85|2
1725820790000|2024-09-08 18:39:50|302.84|300.84|302.84|300.84|302.84|300.84|302.84|300.84|1
1725820810000|2024-09-08 18:40:10|302.87|300.87|302.85|300.85|302.87|300.87|302.85|300.85|9
1725820820000|2024-09-08 18:40:20|302.86|300.86|302.86|300.86|302.86|300.86|302.86|300.86|1
1725820830000|2024-09-08 18:40:30|302.87|300.87|302.98|300.98|302.98|300.98|302.87|300.87|14
1725820840000|2024-09-08 18:40:40|302.99|300.99|302.99|300.99|302.99|300.99|302.99|300.99|1
1725820850000|2024-09-08 18:40:50|302.97|300.97|303.07|301.07|303.08|301.08|302.97|300.97|11
1725820860000|2024-09-08 18:41:00|303.05|301.05|303.01|301.01|303.05|301.05|303.01|301.01|8
1725820870000|2024-09-08 18:41:10|302.99|300.99|302.99|300.99|302.99|300.99|302.99|300.99|1
1725820920000|2024-09-08 18:42:00|302.97|300.97|302.97|300.97|302.97|300.97|302.93|300.93|5
1725820930000|2024-09-08 18:42:10|302.95|300.95|302.96|300.96|302.96|300.96|302.95|300.95|2
1725820940000|2024-09-08 18:42:20|302.97|300.97|302.97|300.97|302.97|300.97|302.97|300.97|1
1725820960000|2024-09-08 18:42:40|302.94|300.94|302.96|300.96|302.96|300.96|302.93|300.93|5
1725820970000|2024-09-08 18:42:50|302.97|300.97|302.96|300.96|302.98|300.98|302.96|300.96|4
1725820980000|2024-09-08 18:43:00|302.94|300.94|302.95|300.95|302.97|300.97|302.94|300.94|5
1725820990000|2024-09-08 18:43:10|302.94|300.94|302.94|300.94|302.95|300.95|302.94|300.94|3
1725821000000|2024-09-08 18:43:20|302.96|300.96|302.96|300.96|302.96|300.96|302.96|300.96|1
1725821010000|2024-09-08 18:43:30|302.95|300.95|302.93|300.93|302.95|300.95|302.93|300.93|3
1725821020000|2024-09-08 18:43:40|302.94|300.94|302.94|300.94|302.94|300.94|302.94|300.94|1
1725821040000|2024-09-08 18:44:00|302.92|300.92|302.96|300.96|302.96|300.96|302.92|300.92|4
1725821050000|2024-09-08 18:44:10|302.95|300.95|302.96|300.96|302.96|300.96|302.95|300.95|2
1725821060000|2024-09-08 18:44:20|302.93|300.93|302.93|300.93|302.93|300.93|302.93|300.93|1
1725821070000|2024-09-08 18:44:30|302.91|300.91|302.96|300.96|302.96|300.96|302.91|300.91|4
1725821080000|2024-09-08 18:44:40|302.95|300.95|302.95|300.95|302.96|300.96|302.95|300.95|3
1725821090000|2024-09-08 18:44:50|302.94|300.94|302.94|300.94|302.94|300.94|302.94|300.94|1
1725821100000|2024-09-08 18:45:00|302.96|300.96|302.95|300.95|302.96|300.96|302.95|300.95|2
1725821120000|2024-09-08 18:45:20|302.94|300.94|302.94|300.94|302.94|300.94|302.94|300.94|1
1725821130000|2024-09-08 18:45:30|302.97|300.97|302.97|300.97|302.97|300.97|302.97|300.97|1
1725821140000|2024-09-08 18:45:40|302.94|300.94|302.94|300.94|302.94|300.94|302.94|300.94|1
1725821150000|2024-09-08 18:45:50|302.95|300.95|302.99|300.99|302.99|300.99|302.94|300.94|8
1725821160000|2024-09-08 18:46:00|302.98|300.98|302.93|300.93|302.99|300.99|302.93|300.93|6
1725821170000|2024-09-08 18:46:10|302.92|300.92|302.85|300.85|302.92|300.92|302.85|300.85|3
1725821180000|2024-09-08 18:46:20|302.84|300.84|302.8|300.8|302.85|300.85|302.77|300.77|12
1725821190000|2024-09-08 18:46:30|302.79|300.79|302.86|300.86|302.87|300.87|302.78|300.78|7
1725821200000|2024-09-08 18:46:40|302.88|300.88|302.81|300.81|302.88|300.88|302.75|300.75|10
1725821210000|2024-09-08 18:46:50|302.8|300.8|302.84|300.84|302.85|300.85|302.8|300.8|5
1725821220000|2024-09-08 18:47:00|302.83|300.83|302.82|300.82|302.85|300.85|302.81|300.81|7
1725821230000|2024-09-08 18:47:10|302.83|300.83|302.83|300.83|302.85|300.85|302.83|300.83|3
1725821240000|2024-09-08 18:47:20|302.84|300.84|302.77|300.77|302.84|300.84|302.77|300.77|4
1725821250000|2024-09-08 18:47:30|302.76|300.76|302.76|300.76|302.76|300.76|302.76|300.76|1
1725821260000|2024-09-08 18:47:40|302.75|300.75|302.77|300.77|302.77|300.77|302.75|300.75|2
1725821270000|2024-09-08 18:47:50|302.78|300.78|302.78|300.78|302.78|300.78|302.78|300.78|1
1725821280000|2024-09-08 18:48:00|302.8|300.8|302.8|300.8|302.8|300.8|302.78|300.78|3
1725821290000|2024-09-08 18:48:10|302.79|300.79|302.76|300.76|302.79|300.79|302.76|300.76|4
1725821300000|2024-09-08 18:48:20|302.75|300.75|302.69|300.69|302.75|300.75|302.66|300.66|8
1725821310000|2024-09-08 18:48:30|302.7|300.7|302.74|300.74|302.74|300.74|302.7|300.7|2
1725821340000|2024-09-08 18:49:00|302.76|300.76|302.74|300.74|302.78|300.78|302.74|300.74|5
1725821350000|2024-09-08 18:49:10|302.75|300.75|302.74|300.74|302.75|300.75|302.74|300.74|2
1725821360000|2024-09-08 18:49:20|302.75|300.75|302.74|300.74|302.75|300.75|302.74|300.74|2
1725821370000|2024-09-08 18:49:30|302.75|300.75|302.74|300.74|302.75|300.75|302.74|300.74|2
1725821380000|2024-09-08 18:49:40|302.75|300.75|302.72|300.72|302.75|300.75|302.72|300.72|2
1725821390000|2024-09-08 18:49:50|302.74|300.74|302.63|300.63|302.74|300.74|302.62|300.62|8
1725821400000|2024-09-08 18:50:00|302.64|300.64|302.65|300.65|302.65|300.65|302.63|300.63|3
1725821410000|2024-09-08 18:50:10|302.66|300.66|302.76|300.76|302.76|300.76|302.66|300.66|11
1725821420000|2024-09-08 18:50:20|302.77|300.77|302.78|300.78|302.78|300.78|302.77|300.77|4
1725821430000|2024-09-08 18:50:30|302.79|300.79|302.83|300.83|302.83|300.83|302.76|300.76|10
1725821440000|2024-09-08 18:50:40|302.8|300.8|302.79|300.79|302.8|300.8|302.79|300.79|2
1725821450000|2024-09-08 18:50:50|302.76|300.76|302.75|300.75|302.76|300.76|302.75|300.75|2
1725821460000|2024-09-08 18:51:00|302.76|300.76|302.9|300.9|302.9|300.9|302.76|300.76|10
1725821470000|2024-09-08 18:51:10|302.89|300.89|302.84|300.84|302.89|300.89|302.82|300.82|8
1725821480000|2024-09-08 18:51:20|302.82|300.82|302.85|300.85|302.85|300.85|302.82|300.82|3
1725821490000|2024-09-08 18:51:30|302.86|300.86|302.86|300.86|302.86|300.86|302.85|300.85|7
1725821500000|2024-09-08 18:51:40|302.85|300.85|302.83|300.83|302.85|300.85|302.83|300.83|2
1725821520000|2024-09-08 18:52:00|302.85|300.85|302.85|300.85|302.86|300.86|302.85|300.85|3
1725821530000|2024-09-08 18:52:10|302.86|300.86|302.86|300.86|302.86|300.86|302.86|300.86|1
1725821550000|2024-09-08 18:52:30|302.87|300.87|302.86|300.86|302.87|300.87|302.85|300.85|4
1725821560000|2024-09-08 18:52:40|302.85|300.85|302.93|300.93|302.93|300.93|302.85|300.85|6
1725821570000|2024-09-08 18:52:50|302.92|300.92|302.92|300.92|302.92|300.92|302.92|300.92|1
1725821580000|2024-09-08 18:53:00|302.86|300.86|302.9|300.9|302.9|300.9|302.84|300.84|8
1725821590000|2024-09-08 18:53:10|302.89|300.89|302.89|300.89|302.89|300.89|302.88|300.88|3
1725821600000|2024-09-08 18:53:20|302.87|300.87|302.85|300.85|302.88|300.88|302.85|300.85|3
1725821620000|2024-09-08 18:53:40|302.88|300.88|302.87|300.87|302.91|300.91|302.87|300.87|7
1725821630000|2024-09-08 18:53:50|302.88|300.88|302.94|300.94|302.94|300.94|302.88|300.88|7
1725821660000|2024-09-08 18:54:20|302.93|300.93|302.94|300.94|302.94|300.94|302.93|300.93|2
1725821690000|2024-09-08 18:54:50|302.95|300.95|302.95|300.95|302.98|300.98|302.94|300.94|8
1725821700000|2024-09-08 18:55:00|302.96|300.96|302.99|300.99|303|301|302.95|300.95|5
1725821710000|2024-09-08 18:55:10|303|301|303|301|303|301|303|301|1
1725821720000|2024-09-08 18:55:20|302.99|300.99|303|301|303|301|302.99|300.99|4
1725821730000|2024-09-08 18:55:30|303.03|301.03|303.03|301.03|303.03|301.03|303|301|3
1725821740000|2024-09-08 18:55:40|303.01|301.01|303|301|303.01|301.01|303|301|2
1725821750000|2024-09-08 18:55:50|303.01|301.01|303.07|301.07|303.07|301.07|303|301|5
1725821760000|2024-09-08 18:56:00|303.06|301.06|303.04|301.04|303.07|301.07|303.04|301.04|3
1725821770000|2024-09-08 18:56:10|303|301|303|301|303.02|301.02|303|301|3
1725821780000|2024-09-08 18:56:20|302.99|300.99|302.99|300.99|302.99|300.99|302.99|300.99|1
1725821790000|2024-09-08 18:56:30|303|301|303|301|303|301|303|301|1
1725821800000|2024-09-08 18:56:40|303.02|301.02|303.02|301.02|303.02|301.02|303.02|301.02|1
1725821810000|2024-09-08 18:56:50|303.03|301.03|303.03|301.03|303.03|301.03|303.02|301.02|3
1725821820000|2024-09-08 18:57:00|303.02|301.02|303.03|301.03|303.03|301.03|303.02|301.02|2
1725821830000|2024-09-08 18:57:10|303.06|301.06|303|301|303.07|301.07|303|301|6
1725821850000|2024-09-08 18:57:30|302.99|300.99|302.93|300.93|302.99|300.99|302.93|300.93|4
1725821870000|2024-09-08 18:57:50|302.91|300.91|302.88|300.88|302.91|300.91|302.88|300.88|4
1725821880000|2024-09-08 18:58:00|302.85|300.85|302.87|300.87|302.88|300.88|302.85|300.85|4
1725821890000|2024-09-08 18:58:10|302.88|300.88|302.87|300.87|302.9|300.9|302.87|300.87|3
1725821900000|2024-09-08 18:58:20|302.85|300.85|302.85|300.85|302.85|300.85|302.85|300.85|1
1725821920000|2024-09-08 18:58:40|302.84|300.84|302.83|300.83|302.84|300.84|302.83|300.83|2
1725821930000|2024-09-08 18:58:50|302.84|300.84|302.85|300.85|302.85|300.85|302.84|300.84|2
1725821940000|2024-09-08 18:59:00|302.83|300.83|302.86|300.86|302.86|300.86|302.82|300.82|5
1725821950000|2024-09-08 18:59:10|302.85|300.85|302.86|300.86|302.86|300.86|302.85|300.85|2
1725821970000|2024-09-08 18:59:30|302.87|300.87|302.85|300.85|302.87|300.87|302.85|300.85|3
1725821980000|2024-09-08 18:59:40|302.86|300.86|302.86|300.86|302.86|300.86|302.86|300.86|1
1725822000000|2024-09-08 19:00:00|302.87|300.87|302.88|300.88|302.9|300.9|302.86|300.86|9
1725822010000|2024-09-08 19:00:10|302.89|300.89|302.86|300.86|302.89|300.89|302.86|300.86|6
1725822020000|2024-09-08 19:00:20|302.85|300.85|302.85|300.85|302.85|300.85|302.85|300.85|1
1725822040000|2024-09-08 19:00:40|302.84|300.84|302.84|300.84|302.84|300.84|302.84|300.84|1
1725822050000|2024-09-08 19:00:50|302.83|300.83|302.73|300.73|302.83|300.83|302.73|300.73|6
1725822060000|2024-09-08 19:01:00|302.7|300.7|302.74|300.74|302.81|300.81|302.7|300.7|9
1725822070000|2024-09-08 19:01:10|302.75|300.75|302.75|300.75|302.75|300.75|302.75|300.75|1
1725822090000|2024-09-08 19:01:30|302.78|300.78|302.74|300.74|302.78|300.78|302.74|300.74|4
1725822100000|2024-09-08 19:01:40|302.73|300.73|302.8|300.8|302.8|300.8|302.72|300.72|6
1725822110000|2024-09-08 19:01:50|302.79|300.79|302.77|300.77|302.79|300.79|302.77|300.77|7
1725822120000|2024-09-08 19:02:00|302.78|300.78|302.93|300.93|302.94|300.94|302.76|300.76|13
1725822130000|2024-09-08 19:02:10|302.88|300.88|302.85|300.85|302.88|300.88|302.84|300.84|8
1725822150000|2024-09-08 19:02:30|302.84|300.84|302.83|300.83|302.84|300.84|302.82|300.82|3
1725822170000|2024-09-08 19:02:50|302.84|300.84|302.86|300.86|302.86|300.86|302.84|300.84|2
1725822180000|2024-09-08 19:03:00|302.87|300.87|302.87|300.87|302.87|300.87|302.87|300.87|1
1725822200000|2024-09-08 19:03:20|302.88|300.88|302.91|300.91|302.92|300.92|302.88|300.88|14
1725822210000|2024-09-08 19:03:30|302.92|300.92|303.05|301.05|303.07|301.07|302.92|300.92|11
1725822220000|2024-09-08 19:03:40|303.04|301.04|303.04|301.04|303.04|301.04|303.04|301.04|1
1725822240000|2024-09-08 19:04:00|303.03|301.03|303.03|301.03|303.03|301.03|303.03|301.03|1
1725822250000|2024-09-08 19:04:10|303.04|301.04|303.07|301.07|303.07|301.07|303.04|301.04|3
1725822260000|2024-09-08 19:04:20|303.04|301.04|303.06|301.06|303.06|301.06|303.04|301.04|4
1725822270000|2024-09-08 19:04:30|303.04|301.04|303.06|301.06|303.06|301.06|303.04|301.04|6
1725822280000|2024-09-08 19:04:40|303.04|301.04|303.04|301.04|303.06|301.06|303.04|301.04|3
1725822290000|2024-09-08 19:04:50|303.03|301.03|303.04|301.04|303.04|301.04|303.03|301.03|2
1725822300000|2024-09-08 19:05:00|303.06|301.06|303.07|301.07|303.07|301.07|303.06|301.06|2
1725822310000|2024-09-08 19:05:10|303.08|301.08|303.08|301.08|303.08|301.08|303.08|301.08|1
1725822330000|2024-09-08 19:05:30|303.13|301.13|303.13|301.13|303.13|301.13|303.13|301.13|1
1725822340000|2024-09-08 19:05:40|303.14|301.14|303.15|301.15|303.16|301.16|303.14|301.14|6
1725822350000|2024-09-08 19:05:50|303.13|301.13|303.13|301.13|303.13|301.13|303.13|301.13|1
1725822370000|2024-09-08 19:06:10|303.12|301.12|303.13|301.13|303.13|301.13|303.12|301.12|2
1725822440000|2024-09-08 19:07:20|303.14|301.14|303.14|301.14|303.14|301.14|303.12|301.12|4
1725822450000|2024-09-08 19:07:30|303.13|301.13|303.13|301.13|303.13|301.13|303.13|301.13|1
1725822490000|2024-09-08 19:08:10|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|1
1725822520000|2024-09-08 19:08:40|303.16|301.16|303.14|301.14|303.16|301.16|303.14|301.14|2
1725822530000|2024-09-08 19:08:50|303.16|301.16|303.16|301.16|303.16|301.16|303.16|301.16|1
1725822540000|2024-09-08 19:09:00|303.17|301.17|303.15|301.15|303.17|301.17|303.15|301.15|2
1725822570000|2024-09-08 19:09:30|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|1
1725822580000|2024-09-08 19:09:40|303.16|301.16|303.17|301.17|303.17|301.17|303.16|301.16|2
1725822590000|2024-09-08 19:09:50|303.18|301.18|303.18|301.18|303.18|301.18|303.18|301.18|1
1725822660000|2024-09-08 19:11:00|303.16|301.16|303.15|301.15|303.16|301.16|303.12|301.12|5
1725822700000|2024-09-08 19:11:40|303.13|301.13|303.13|301.13|303.13|301.13|303.13|301.13|1
1725822710000|2024-09-08 19:11:50|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|1
1725822720000|2024-09-08 19:12:00|303.15|301.15|303.15|301.15|303.15|301.15|303.15|301.15|1
1725822740000|2024-09-08 19:12:20|303.14|301.14|303.14|301.14|303.14|301.14|303.14|301.14|1
1725822750000|2024-09-08 19:12:30|303.15|301.15|303.18|301.18|303.18|301.18|303.15|301.15|3
1725822760000|2024-09-08 19:12:40|303.19|301.19|303.24|301.24|303.25|301.25|303.19|301.19|4
1725822770000|2024-09-08 19:12:50|303.25|301.25|303.24|301.24|303.25|301.25|303.24|301.24|2
1725822790000|2024-09-08 19:13:10|303.25|301.25|303.25|301.25|303.25|301.25|303.25|301.25|1
1725822850000|2024-09-08 19:14:10|303.24|301.24|303.25|301.25|303.25|301.25|303.24|301.24|2
1725822880000|2024-09-08 19:14:40|303.24|301.24|303.25|301.25|303.25|301.25|303.24|301.24|2
1725822930000|2024-09-08 19:15:30|303.3|301.3|303.35|301.35|303.35|301.35|303.3|301.3|4
1725822940000|2024-09-08 19:15:40|303.31|301.31|303.34|301.34|303.34|301.34|303.31|301.31|4
1725822950000|2024-09-08 19:15:50|303.35|301.35|303.34|301.34|303.35|301.35|303.34|301.34|2
1725822970000|2024-09-08 19:16:10|303.35|301.35|303.39|301.39|303.39|301.39|303.35|301.35|3
1725822980000|2024-09-08 19:16:20|303.38|301.38|303.38|301.38|303.39|301.39|303.38|301.38|3
1725822990000|2024-09-08 19:16:30|303.36|301.36|303.28|301.28|303.36|301.36|303.28|301.28|2
1725823000000|2024-09-08 19:16:40|303.29|301.29|303.23|301.23|303.29|301.29|303.14|301.14|10
1725823010000|2024-09-08 19:16:50|303.24|301.24|303.22|301.22|303.24|301.24|303.22|301.22|9
1725823020000|2024-09-08 19:17:00|303.24|301.24|303.23|301.23|303.25|301.25|303.23|301.23|6
1725823030000|2024-09-08 19:17:10|303.2|301.2|303.21|301.21|303.21|301.21|303.2|301.2|2
1725823040000|2024-09-08 19:17:20|303.22|301.22|303.23|301.23|303.23|301.23|303.22|301.22|4
1725823050000|2024-09-08 19:17:30|303.22|301.22|303.23|301.23|303.24|301.24|303.22|301.22|4
1725823060000|2024-09-08 19:17:40|303.2|301.2|303.2|301.2|303.2|301.2|303.2|301.2|1
1725823070000|2024-09-08 19:17:50|303.21|301.21|303.21|301.21|303.21|301.21|303.21|301.21|1
1725823080000|2024-09-08 19:18:00|303.23|301.23|303.21|301.21|303.23|301.23|303.21|301.21|3
1725823090000|2024-09-08 19:18:10|303.2|301.2|303.21|301.21|303.23|301.23|303.2|301.2|3
1725823100000|2024-09-08 19:18:20|303.22|301.22|303.14|301.14|303.22|301.22|303.14|301.14|6
1725823110000|2024-09-08 19:18:30|303.12|301.12|303.11|301.11|303.12|301.12|303.11|301.11|2
1725823120000|2024-09-08 19:18:40|303.05|301.05|303|301|303.05|301.05|302.95|300.95|8
1725823130000|2024-09-08 19:18:50|303.01|301.01|303.02|301.02|303.04|301.04|303.01|301.01|7
1725823140000|2024-09-08 19:19:00|303.06|301.06|303.02|301.02|303.06|301.06|303.02|301.02|2
1725823150000|2024-09-08 19:19:10|303.06|301.06|303.03|301.03|303.06|301.06|303.02|301.02|9
1725823160000|2024-09-08 19:19:20|303.05|301.05|303.03|301.03|303.05|301.05|303.03|301.03|2
1725823170000|2024-09-08 19:19:30|303.02|301.02|302.91|300.91|303.02|301.02|302.91|300.91|7
1725823190000|2024-09-08 19:19:50|302.96|300.96|302.94|300.94|302.96|300.96|302.94|300.94|2
1725823200000|2024-09-08 19:20:00|302.93|300.93|302.93|300.93|302.93|300.93|302.93|300.93|1
1725823210000|2024-09-08 19:20:10|302.91|300.91|302.92|300.92|302.92|300.92|302.91|300.91|2
1725823230000|2024-09-08 19:20:30|302.94|300.94|303|301|303.04|301.04|302.94|300.94|8
1725823240000|2024-09-08 19:20:40|302.99|300.99|302.96|300.96|302.99|300.99|302.96|300.96|2
1725823250000|2024-09-08 19:20:50|302.97|300.97|302.96|300.96|302.97|300.97|302.96|300.96|4
1725823260000|2024-09-08 19:21:00|302.94|300.94|302.92|300.92|302.94|300.94|302.92|300.92|3
1725823280000|2024-09-08 19:21:20|302.91|300.91|302.84|300.84|302.91|300.91|302.82|300.82|5
1725823290000|2024-09-08 19:21:30|302.83|300.83|302.8|300.8|302.84|300.84|302.8|300.8|6
1725823300000|2024-09-08 19:21:40|302.81|300.81|302.82|300.82|302.82|300.82|302.81|300.81|4
1725823310000|2024-09-08 19:21:50|302.83|300.83|302.85|300.85|302.85|300.85|302.83|300.83|3
1725823320000|2024-09-08 19:22:00|302.84|300.84|302.66|300.66|302.84|300.84|302.65|300.65|9
1725823330000|2024-09-08 19:22:10|302.64|300.64|302.63|300.63|302.66|300.66|302.63|300.63|5
1725823340000|2024-09-08 19:22:20|302.62|300.62|302.6|300.6|302.62|300.62|302.51|300.51|12
1725823350000|2024-09-08 19:22:30|302.61|300.61|302.63|300.63|302.63|300.63|302.61|300.61|8
1725823370000|2024-09-08 19:22:50|302.66|300.66|302.69|300.69|302.69|300.69|302.65|300.65|9
1725823380000|2024-09-08 19:23:00|302.7|300.7|302.61|300.61|302.71|300.71|302.61|300.61|10
1725823390000|2024-09-08 19:23:10|302.62|300.62|302.64|300.64|302.64|300.64|302.62|300.62|3
1725823400000|2024-09-08 19:23:20|302.68|300.68|302.68|300.68|302.69|300.69|302.68|300.68|3
1725823410000|2024-09-08 19:23:30|302.66|300.66|302.65|300.65|302.68|300.68|302.63|300.63|8
1725823420000|2024-09-08 19:23:40|302.64|300.64|302.62|300.62|302.64|300.64|302.62|300.62|5
1725823430000|2024-09-08 19:23:50|302.6|300.6|302.57|300.57|302.6|300.6|302.56|300.56|4
1725823440000|2024-09-08 19:24:00|302.56|300.56|302.56|300.56|302.56|300.56|302.54|300.54|10
1725823450000|2024-09-08 19:24:10|302.57|300.57|302.58|300.58|302.59|300.59|302.57|300.57|3
1725823460000|2024-09-08 19:24:20|302.59|300.59|302.53|300.53|302.59|300.59|302.53|300.53|4
1725823470000|2024-09-08 19:24:30|302.54|300.54|302.61|300.61|302.61|300.61|302.54|300.54|3
1725823480000|2024-09-08 19:24:40|302.6|300.6|302.62|300.62|302.62|300.62|302.6|300.6|6
1725823490000|2024-09-08 19:24:50|302.63|300.63|302.63|300.63|302.63|300.63|302.63|300.63|1
1725823500000|2024-09-08 19:25:00|302.62|300.62|302.62|300.62|302.66|300.66|302.61|300.61|14
1725823510000|2024-09-08 19:25:10|302.65|300.65|302.62|300.62|302.65|300.65|302.62|300.62|5
1725823520000|2024-09-08 19:25:20|302.64|300.64|302.75|300.75|302.76|300.76|302.63|300.63|12
1725823530000|2024-09-08 19:25:30|302.77|300.77|302.73|300.73|302.77|300.77|302.73|300.73|4
1725823540000|2024-09-08 19:25:40|302.72|300.72|302.73|300.73|302.73|300.73|302.72|300.72|2
1725823550000|2024-09-08 19:25:50|302.72|300.72|302.63|300.63|302.72|300.72|302.63|300.63|4
1725823560000|2024-09-08 19:26:00|302.64|300.64|302.64|300.64|302.64|300.64|302.64|300.64|1
1725823580000|2024-09-08 19:26:20|302.68|300.68|302.73|300.73|302.73|300.73|302.65|300.65|5
1725823590000|2024-09-08 19:26:30|302.74|300.74|302.73|300.73|302.74|300.74|302.72|300.72|3
1725823610000|2024-09-08 19:26:50|302.75|300.75|302.73|300.73|302.75|300.75|302.73|300.73|2
1725823620000|2024-09-08 19:27:00|302.75|300.75|302.64|300.64|302.78|300.78|302.64|300.64|8
1725823630000|2024-09-08 19:27:10|302.65|300.65|304.16|299.16|304.16|300.66|302.64|299.16|10
1725823650000|2024-09-08 19:27:30|304.15|299.15|304.16|299.16|304.16|299.16|304.15|299.15|2
1725823660000|2024-09-08 19:27:40|304.14|299.14|304.05|299.05|304.14|299.14|304.02|299.02|6
1725823690000|2024-09-08 19:28:10|304.07|299.07|304.07|299.07|304.07|299.07|304.07|299.07|1
1725823700000|2024-09-08 19:28:20|304.05|299.05|304.04|299.04|304.07|299.07|304.04|299.04|7
1725823710000|2024-09-08 19:28:30|304.05|299.05|304.03|299.03|304.05|299.05|304.03|299.03|3
1725823720000|2024-09-08 19:28:40|304.04|299.04|304.11|299.11|304.11|299.11|304.04|299.04|6
1725823730000|2024-09-08 19:28:50|304.12|299.12|304.12|299.12|304.12|299.12|304.11|299.11|3
1725823740000|2024-09-08 19:29:00|304.13|299.13|304.2|299.2|304.2|299.2|304.13|299.13|4
1725823750000|2024-09-08 19:29:10|304.21|299.21|304.24|299.24|304.24|299.24|304.2|299.2|8
1725823770000|2024-09-08 19:29:30|304.25|299.25|304.29|299.29|304.29|299.29|304.25|299.25|3
1725823780000|2024-09-08 19:29:40|304.28|299.28|304.28|299.28|304.28|299.28|304.28|299.28|1
1725823800000|2024-09-08 19:30:00|304.22|299.22|304.13|299.13|304.22|299.22|304.13|299.13|7
1725823820000|2024-09-08 19:30:20|304.14|299.14|304.15|299.15|304.15|299.15|304.13|299.13|6
1725823830000|2024-09-08 19:30:30|304.16|299.16|304.17|299.17|304.17|299.17|304.15|299.15|4
1725823840000|2024-09-08 19:30:40|304.2|299.2|304.24|299.24|304.24|299.24|304.19|299.19|8
1725823850000|2024-09-08 19:30:50|304.25|299.25|304.25|299.25|304.25|299.25|304.25|299.25|1
1725823860000|2024-09-08 19:31:00|304.24|299.24|304.24|299.24|304.24|299.24|304.24|299.24|1
1725823880000|2024-09-08 19:31:20|304.26|299.26|304.14|299.14|304.26|299.26|304.14|299.14|15
1725823890000|2024-09-08 19:31:30|304.15|299.15|304.25|299.25|304.25|299.25|304.15|299.15|9
1725823910000|2024-09-08 19:31:50|304.34|299.34|304.36|299.36|304.36|299.36|304.34|299.34|3
1725823920000|2024-09-08 19:32:00|304.37|299.37|304.38|299.38|304.38|299.38|304.37|299.37|2
1725823930000|2024-09-08 19:32:10|304.37|299.37|304.37|299.37|304.38|299.38|304.36|299.36|5
1725823940000|2024-09-08 19:32:20|304.38|299.38|304.39|299.39|304.39|299.39|304.38|299.38|2
1725823950000|2024-09-08 19:32:30|304.38|299.38|304.39|299.39|304.39|299.39|304.38|299.38|2
1725823970000|2024-09-08 19:32:50|304.38|299.38|304.36|299.36|304.38|299.38|304.36|299.36|7
1725823990000|2024-09-08 19:33:10|304.34|299.34|304.3|299.3|304.34|299.34|304.25|299.25|7
1725824000000|2024-09-08 19:33:20|304.31|299.31|304.31|299.31|304.31|299.31|304.3|299.3|3
1725824020000|2024-09-08 19:33:40|304.32|299.32|304.31|299.31|304.32|299.32|304.31|299.31|2
1725824040000|2024-09-08 19:34:00|304.3|299.3|304.31|299.31|304.31|299.31|304.29|299.29|4
1725824050000|2024-09-08 19:34:10|304.32|299.32|304.32|299.32|304.32|299.32|304.31|299.31|5
1725824060000|2024-09-08 19:34:20|304.31|299.31|304.24|299.24|304.33|299.33|304.23|299.23|7
1725824070000|2024-09-08 19:34:30|304.26|299.26|304.31|299.31|304.32|299.32|304.26|299.26|4
1725824100000|2024-09-08 19:35:00|304.32|299.32|304.38|299.38|304.38|299.38|304.32|299.32|6
1725824110000|2024-09-08 19:35:10|304.41|299.41|304.43|299.43|304.43|299.43|304.39|299.39|5
1725824120000|2024-09-08 19:35:20|304.41|299.41|304.39|299.39|304.41|299.41|304.38|299.38|3
1725824130000|2024-09-08 19:35:30|304.36|299.36|304.36|299.36|304.36|299.36|304.36|299.36|1
1725824140000|2024-09-08 19:35:40|304.31|299.31|304.31|299.31|304.31|299.31|304.31|299.31|1
1725824160000|2024-09-08 19:36:00|304.32|299.32|304.32|299.32|304.33|299.33|304.31|299.31|4
1725824170000|2024-09-08 19:36:10|304.33|299.33|304.33|299.33|304.33|299.33|304.33|299.33|1
1725824180000|2024-09-08 19:36:20|304.32|299.32|304.23|299.23|304.32|299.32|304.23|299.23|6
1725824190000|2024-09-08 19:36:30|304.22|299.22|304.23|299.23|304.23|299.23|304.22|299.22|4
1725824250000|2024-09-08 19:37:30|304.25|299.25|304.26|299.26|304.26|299.26|304.25|299.25|2
1725824270000|2024-09-08 19:37:50|304.25|299.25|304.24|299.24|304.25|299.25|304.24|299.24|2
1725824280000|2024-09-08 19:38:00|304.23|299.23|304.23|299.23|304.23|299.23|304.23|299.23|1
1725824290000|2024-09-08 19:38:10|304.26|299.26|304.24|299.24|304.26|299.26|304.24|299.24|5
1725824300000|2024-09-08 19:38:20|304.23|299.23|304.23|299.23|304.23|299.23|304.23|299.23|1
1725824310000|2024-09-08 19:38:30|304.24|299.24|304.11|299.11|304.24|299.24|304.11|299.11|5
1725824320000|2024-09-08 19:38:40|304.12|299.12|304.07|299.07|304.15|299.15|304.07|299.07|12
1725824330000|2024-09-08 19:38:50|304.06|299.06|304.05|299.05|304.06|299.06|304.02|299.02|4
1725824340000|2024-09-08 19:39:00|304.06|299.06|304.07|299.07|304.07|299.07|304.05|299.05|7
1725824350000|2024-09-08 19:39:10|304.05|299.05|304.06|299.06|304.06|299.06|304.05|299.05|2
1725824360000|2024-09-08 19:39:20|304.05|299.05|304.13|299.13|304.13|299.13|304.05|299.05|5
1725824380000|2024-09-08 19:39:40|304.12|299.12|304.15|299.15|304.15|299.15|304.11|299.11|11
1725824390000|2024-09-08 19:39:50|304.16|299.16|304.15|299.15|304.16|299.16|304.15|299.15|2
1725824400000|2024-09-08 19:40:00|304.13|299.13|304.13|299.13|304.13|299.13|304.13|299.13|1
1725824410000|2024-09-08 19:40:10|304.14|299.14|304.16|299.16|304.17|299.17|304.14|299.14|5
1725824420000|2024-09-08 19:40:20|304.15|299.15|304.15|299.15|304.15|299.15|304.15|299.15|1
1725824430000|2024-09-08 19:40:30|304.18|299.18|304.25|299.25|304.25|299.25|304.18|299.18|4
1725824440000|2024-09-08 19:40:40|304.27|299.27|304.3|299.3|304.31|299.31|304.25|299.25|5
1725824450000|2024-09-08 19:40:50|304.28|299.28|304.26|299.26|304.28|299.28|304.26|299.26|3
1725824460000|2024-09-08 19:41:00|304.25|299.25|304.14|299.14|304.25|299.25|304.14|299.14|4
1725824470000|2024-09-08 19:41:10|304.15|299.15|304.15|299.15|304.15|299.15|304.15|299.15|1
1725824480000|2024-09-08 19:41:20|304.14|299.14|304.13|299.13|304.14|299.14|304.13|299.13|2
1725824490000|2024-09-08 19:41:30|304.14|299.14|304.24|299.24|304.24|299.24|304.13|299.13|11
1725824500000|2024-09-08 19:41:40|304.26|299.26|304.26|299.26|304.26|299.26|304.26|299.26|1
1725824510000|2024-09-08 19:41:50|304.25|299.25|304.25|299.25|304.26|299.26|304.24|299.24|8
1725824520000|2024-09-08 19:42:00|304.27|299.27|304.33|299.33|304.33|299.33|304.26|299.26|8
1725824530000|2024-09-08 19:42:10|304.35|299.35|304.32|299.32|304.35|299.35|304.31|299.31|6
1725824550000|2024-09-08 19:42:30|304.31|299.31|304.22|299.22|304.31|299.31|304.22|299.22|5
1725824560000|2024-09-08 19:42:40|304.23|299.23|304.23|299.23|304.23|299.23|304.23|299.23|1
1725824570000|2024-09-08 19:42:50|304.25|299.25|304.25|299.25|304.25|299.25|304.25|299.25|1
1725824580000|2024-09-08 19:43:00|304.29|299.29|304.29|299.29|304.3|299.3|304.28|299.28|6
1725824590000|2024-09-08 19:43:10|304.26|299.26|304.27|299.27|304.28|299.28|304.26|299.26|6
1725824620000|2024-09-08 19:43:40|304.26|299.26|304.26|299.26|304.26|299.26|304.26|299.26|1
1725824630000|2024-09-08 19:43:50|304.25|299.25|304.32|299.32|304.32|299.32|304.24|299.24|10
1725824650000|2024-09-08 19:44:10|304.34|299.34|304.33|299.33|304.34|299.34|304.33|299.33|4
1725824660000|2024-09-08 19:44:20|304.35|299.35|304.36|299.36|304.36|299.36|304.35|299.35|2
1725824700000|2024-09-08 19:45:00|304.38|299.38|304.41|299.41|304.43|299.43|304.38|299.38|5
1725824710000|2024-09-08 19:45:10|304.42|299.42|304.42|299.42|304.43|299.43|304.42|299.42|3
1725824720000|2024-09-08 19:45:20|304.43|299.43|304.48|299.48|304.48|299.48|304.42|299.42|6
1725824730000|2024-09-08 19:45:30|304.49|299.49|304.49|299.49|304.49|299.49|304.49|299.49|1
1725824740000|2024-09-08 19:45:40|304.48|299.48|304.48|299.48|304.48|299.48|304.46|299.46|3
1725824750000|2024-09-08 19:45:50|304.49|299.49|304.49|299.49|304.49|299.49|304.49|299.49|1
1725824760000|2024-09-08 19:46:00|304.52|299.52|304.52|299.52|304.52|299.52|304.52|299.52|1
1725824770000|2024-09-08 19:46:10|304.55|299.55|304.52|299.52|304.55|299.55|304.52|299.52|4
1725824780000|2024-09-08 19:46:20|304.55|299.55|304.52|299.52|304.55|299.55|304.52|299.52|2
1725824790000|2024-09-08 19:46:30|304.5|299.5|304.51|299.51|304.51|299.51|304.48|299.48|5
1725824800000|2024-09-08 19:46:40|304.48|299.48|304.51|299.51|304.51|299.51|304.48|299.48|8
1725824810000|2024-09-08 19:46:50|304.5|299.5|304.48|299.48|304.5|299.5|304.48|299.48|6
1725824820000|2024-09-08 19:47:00|304.5|299.5|304.52|299.52|304.52|299.52|304.5|299.5|2
1725824830000|2024-09-08 19:47:10|304.53|299.53|304.53|299.53|304.56|299.56|304.53|299.53|5
1725824840000|2024-09-08 19:47:20|304.54|299.54|304.54|299.54|304.54|299.54|304.54|299.54|1
1725824850000|2024-09-08 19:47:30|304.56|299.56|304.61|299.61|304.61|299.61|304.56|299.56|4
1725824890000|2024-09-08 19:48:10|304.64|299.64|304.61|299.61|304.64|299.64|304.61|299.61|3
1725824900000|2024-09-08 19:48:20|304.6|299.6|304.61|299.61|304.61|299.61|304.6|299.6|2
1725824910000|2024-09-08 19:48:30|304.57|299.57|304.56|299.56|304.59|299.59|304.55|299.55|5
1725824920000|2024-09-08 19:48:40|304.59|299.59|304.56|299.56|304.59|299.59|304.56|299.56|2
1725824960000|2024-09-08 19:49:20|304.5|299.5|304.54|299.54|304.54|299.54|304.5|299.5|4
1725824970000|2024-09-08 19:49:30|304.55|299.55|304.55|299.55|304.55|299.55|304.55|299.55|1
1725824990000|2024-09-08 19:49:50|304.57|299.57|304.55|299.55|304.57|299.57|304.55|299.55|2
1725825000000|2024-09-08 19:50:00|304.58|299.58|304.55|299.55|304.58|299.58|304.55|299.55|3
1725825020000|2024-09-08 19:50:20|304.5|299.5|304.54|299.54|304.54|299.54|304.5|299.5|3
1725825030000|2024-09-08 19:50:30|304.51|299.51|304.54|299.54|304.54|299.54|304.51|299.51|2
1725825040000|2024-09-08 19:50:40|304.55|299.55|304.55|299.55|304.55|299.55|304.55|299.55|1
1725825060000|2024-09-08 19:51:00|304.58|299.58|304.61|299.61|304.61|299.61|304.58|299.58|4
1725825070000|2024-09-08 19:51:10|304.57|299.57|304.59|299.59|304.59|299.59|304.55|299.55|5
1725825080000|2024-09-08 19:51:20|304.6|299.6|304.6|299.6|304.6|299.6|304.6|299.6|1
1725825110000|2024-09-08 19:51:50|304.58|299.58|304.56|299.56|304.58|299.58|304.56|299.56|2
1725825120000|2024-09-08 19:52:00|304.59|299.59|304.6|299.6|304.6|299.6|304.56|299.56|6
1725825140000|2024-09-08 19:52:20|304.61|299.61|304.61|299.61|304.61|299.61|304.61|299.61|1
1725825150000|2024-09-08 19:52:30|304.6|299.6|304.6|299.6|304.61|299.61|304.59|299.59|6
1725825160000|2024-09-08 19:52:40|304.57|299.57|304.57|299.57|304.57|299.57|304.57|299.57|1
1725825170000|2024-09-08 19:52:50|304.55|299.55|304.55|299.55|304.55|299.55|304.53|299.53|4
1725825180000|2024-09-08 19:53:00|304.56|299.56|304.56|299.56|304.57|299.57|304.56|299.56|3
1725825190000|2024-09-08 19:53:10|304.57|299.57|304.55|299.55|304.6|299.6|304.55|299.55|10
1725825200000|2024-09-08 19:53:20|304.56|299.56|304.55|299.55|304.56|299.56|304.55|299.55|2
1725825210000|2024-09-08 19:53:30|304.53|299.53|304.55|299.55|304.55|299.55|304.53|299.53|3
1725825220000|2024-09-08 19:53:40|304.54|299.54|304.55|299.55|304.55|299.55|304.54|299.54|6
1725825240000|2024-09-08 19:54:00|304.54|299.54|304.5|299.5|304.55|299.55|304.49|299.49|5
1725825250000|2024-09-08 19:54:10|304.51|299.51|304.51|299.51|304.51|299.51|304.51|299.51|1
1725825270000|2024-09-08 19:54:30|304.49|299.49|304.49|299.49|304.49|299.49|304.49|299.49|1
1725825280000|2024-09-08 19:54:40|304.47|299.47|304.46|299.46|304.47|299.47|304.46|299.46|2
1725825300000|2024-09-08 19:55:00|304.44|299.44|304.41|299.41|304.44|299.44|304.34|299.34|8
1725825310000|2024-09-08 19:55:10|304.43|299.43|304.41|299.41|304.43|299.43|304.41|299.41|4
1725825320000|2024-09-08 19:55:20|304.42|299.42|304.45|299.45|304.45|299.45|304.42|299.42|4
1725825330000|2024-09-08 19:55:30|304.47|299.47|304.46|299.46|304.47|299.47|304.46|299.46|2
1725825340000|2024-09-08 19:55:40|304.45|299.45|304.46|299.46|304.46|299.46|304.44|299.44|4
1725825360000|2024-09-08 19:56:00|304.44|299.44|304.46|299.46|304.46|299.46|304.44|299.44|5
1725825370000|2024-09-08 19:56:10|304.44|299.44|304.41|299.41|304.46|299.46|304.4|299.4|11
1725825390000|2024-09-08 19:56:30|304.4|299.4|304.4|299.4|304.4|299.4|304.4|299.4|1
1725825400000|2024-09-08 19:56:40|304.42|299.42|304.42|299.42|304.42|299.42|304.41|299.41|3
1725825410000|2024-09-08 19:56:50|304.45|299.45|304.48|299.48|304.49|299.49|304.45|299.45|6
1725825420000|2024-09-08 19:57:00|304.47|299.47|304.43|299.43|304.47|299.47|304.43|299.43|3
1725825430000|2024-09-08 19:57:10|304.45|299.45|304.47|299.47|304.47|299.47|304.45|299.45|3
1725825440000|2024-09-08 19:57:20|304.45|299.45|304.45|299.45|304.47|299.47|304.45|299.45|3
1725825450000|2024-09-08 19:57:30|304.44|299.44|304.43|299.43|304.44|299.44|304.43|299.43|2
1725825470000|2024-09-08 19:57:50|304.41|299.41|304.45|299.45|304.45|299.45|304.41|299.41|8
1725825480000|2024-09-08 19:58:00|304.43|299.43|304.44|299.44|304.45|299.45|304.43|299.43|3
1725825490000|2024-09-08 19:58:10|304.42|299.42|304.44|299.44|304.44|299.44|304.42|299.42|3
1725825500000|2024-09-08 19:58:20|304.43|299.43|304.43|299.43|304.43|299.43|304.43|299.43|1
1725825510000|2024-09-08 19:58:30|304.44|299.44|304.43|299.43|304.44|299.44|304.43|299.43|2
1725825520000|2024-09-08 19:58:40|304.44|299.44|304.47|299.47|304.47|299.47|304.44|299.44|5
1725825530000|2024-09-08 19:58:50|304.45|299.45|304.43|299.43|304.47|299.47|304.43|299.43|8
1725825540000|2024-09-08 19:59:00|304.45|299.45|304.5|299.5|304.5|299.5|304.45|299.45|4
1725825550000|2024-09-08 19:59:10|304.51|299.51|304.51|299.51|304.51|299.51|304.51|299.51|1
1725825560000|2024-09-08 19:59:20|304.5|299.5|304.5|299.5|304.5|299.5|304.5|299.5|1
1725825570000|2024-09-08 19:59:30|304.48|299.48|304.45|299.45|304.48|299.48|304.45|299.45|3
1725825580000|2024-09-08 19:59:40|304.43|299.43|304.45|299.45|304.45|299.45|304.43|299.43|3
1725825600000|2024-09-08 20:00:00|304.47|299.47|304.51|299.51|304.51|299.51|304.47|299.47|4
1725825610000|2024-09-08 20:00:10|304.52|299.52|304.51|299.51|304.52|299.52|304.51|299.51|2
1725825620000|2024-09-08 20:00:20|304.5|299.5|304.48|299.48|304.5|299.5|304.47|299.47|4
1725825640000|2024-09-08 20:00:40|304.45|299.45|304.45|299.45|304.45|299.45|304.45|299.45|1
1725825650000|2024-09-08 20:00:50|304.44|299.44|304.45|299.45|304.45|299.45|304.44|299.44|2
1725825660000|2024-09-08 20:01:00|304.46|299.46|304.5|299.5|304.51|299.51|304.46|299.46|8
1725825670000|2024-09-08 20:01:10|304.49|299.49|304.41|299.41|304.5|299.5|304.41|299.41|7
1725825680000|2024-09-08 20:01:20|304.4|299.4|304.23|299.23|304.4|299.4|304.23|299.23|8
1725825690000|2024-09-08 20:01:30|304.21|299.21|304.15|299.15|304.21|299.21|304.15|299.15|9
1725825700000|2024-09-08 20:01:40|304.17|299.17|304.18|299.18|304.18|299.18|304.17|299.17|2
1725825710000|2024-09-08 20:01:50|304.23|299.23|304.29|299.29|304.29|299.29|304.23|299.23|8
1725825720000|2024-09-08 20:02:00|304.3|299.3|304.24|299.24|304.3|299.3|304.24|299.24|8
1725825730000|2024-09-08 20:02:10|304.23|299.23|304.23|299.23|304.23|299.23|304.23|299.23|1
1725825740000|2024-09-08 20:02:20|304.22|299.22|304.17|299.17|304.23|299.23|304.17|299.17|6
1725825750000|2024-09-08 20:02:30|304.14|299.14|304.11|299.11|304.14|299.14|304.11|299.11|4
1725825760000|2024-09-08 20:02:40|304.1|299.1|304.1|299.1|304.11|299.11|304.1|299.1|3
1725825770000|2024-09-08 20:02:50|304.11|299.11|304.09|299.09|304.12|299.12|304.09|299.09|11
1725825780000|2024-09-08 20:03:00|304.08|299.08|304.12|299.12|304.14|299.14|304.08|299.08|9
1725825790000|2024-09-08 20:03:10|304.11|299.11|304.15|299.15|304.15|299.15|304.09|299.09|5
1725825800000|2024-09-08 20:03:20|304.14|299.14|304.13|299.13|304.14|299.14|304.11|299.11|4
1725825810000|2024-09-08 20:03:30|304.15|299.15|304.14|299.14|304.15|299.15|304.13|299.13|5
1725825820000|2024-09-08 20:03:40|304.15|299.15|304.2|299.2|304.21|299.21|304.13|299.13|23
1725825830000|2024-09-08 20:03:50|304.21|299.21|304.2|299.2|304.22|299.22|304.19|299.19|8
1725825840000|2024-09-08 20:04:00|304.19|299.19|304.04|299.04|304.19|299.19|304.04|299.04|10
1725825850000|2024-09-08 20:04:10|304.07|299.07|304.04|299.04|304.07|299.07|304.04|299.04|2
1725825860000|2024-09-08 20:04:20|304.02|299.02|304.01|299.01|304.02|299.02|304.01|299.01|2
1725825880000|2024-09-08 20:04:40|303.89|298.89|303.92|298.92|303.92|298.92|303.89|298.89|3
1725825890000|2024-09-08 20:04:50|303.93|298.93|303.95|298.95|303.97|298.97|303.93|298.93|9
1725825910000|2024-09-08 20:05:10|303.97|298.97|303.97|298.97|304|299|303.96|298.96|9
1725825920000|2024-09-08 20:05:20|303.98|298.98|304.03|299.03|304.03|299.03|303.98|298.98|7
1725825930000|2024-09-08 20:05:30|304.04|299.04|304.05|299.05|304.05|299.05|304.04|299.04|2
1725825940000|2024-09-08 20:05:40|304.06|299.06|304.12|299.12|304.12|299.12|304.06|299.06|3
1725825950000|2024-09-08 20:05:50|304.13|299.13|304.13|299.13|304.15|299.15|304.13|299.13|3
1725825990000|2024-09-08 20:06:30|304.14|299.14|304.16|299.16|304.17|299.17|304.14|299.14|5
1725826000000|2024-09-08 20:06:40|304.17|299.17|304.21|299.21|304.21|299.21|304.17|299.17|6
1725826010000|2024-09-08 20:06:50|304.22|299.22|304.21|299.21|304.22|299.22|304.21|299.21|4
1725826020000|2024-09-08 20:07:00|304.19|299.19|304.21|299.21|304.22|299.22|304.19|299.19|3
1725826030000|2024-09-08 20:07:10|304.22|299.22|304.22|299.22|304.22|299.22|304.21|299.21|3
1725826040000|2024-09-08 20:07:20|304.24|299.24|304.3|299.3|304.3|299.3|304.24|299.24|3
1725826050000|2024-09-08 20:07:30|304.31|299.31|304.32|299.32|304.32|299.32|304.28|299.28|4
1725826060000|2024-09-08 20:07:40|304.35|299.35|304.39|299.39|304.4|299.4|304.35|299.35|6
1725826070000|2024-09-08 20:07:50|304.4|299.4|304.43|299.43|304.43|299.43|304.4|299.4|3
1725826080000|2024-09-08 20:08:00|304.39|299.39|304.32|299.32|304.39|299.39|304.32|299.32|5
1725826090000|2024-09-08 20:08:10|304.33|299.33|304.33|299.33|304.33|299.33|304.33|299.33|1
1725826100000|2024-09-08 20:08:20|304.32|299.32|304.32|299.32|304.32|299.32|304.32|299.32|1
1725826110000|2024-09-08 20:08:30|304.33|299.33|304.34|299.34|304.34|299.34|304.32|299.32|4
1725826120000|2024-09-08 20:08:40|304.35|299.35|304.37|299.37|304.37|299.37|304.34|299.34|8
1725826130000|2024-09-08 20:08:50|304.38|299.38|304.35|299.35|304.38|299.38|304.35|299.35|2
1725826140000|2024-09-08 20:09:00|304.38|299.38|304.41|299.41|304.41|299.41|304.38|299.38|5
1725826150000|2024-09-08 20:09:10|304.42|299.42|304.5|299.5|304.5|299.5|304.42|299.42|8
1725826160000|2024-09-08 20:09:20|304.51|299.51|304.51|299.51|304.51|299.51|304.51|299.51|1
1725826180000|2024-09-08 20:09:40|304.54|299.54|304.55|299.55|304.55|299.55|304.54|299.54|2
1725826190000|2024-09-08 20:09:50|304.52|299.52|304.41|299.41|304.54|299.54|304.41|299.41|6
1725826200000|2024-09-08 20:10:00|304.4|299.4|304.47|299.47|304.47|299.47|304.39|299.39|8
1725826210000|2024-09-08 20:10:10|304.48|299.48|304.48|299.48|304.48|299.48|304.48|299.48|1
1725826220000|2024-09-08 20:10:20|304.49|299.49|304.49|299.49|304.5|299.5|304.49|299.49|3
1725826230000|2024-09-08 20:10:30|304.5|299.5|304.49|299.49|304.5|299.5|304.49|299.49|2
1725826240000|2024-09-08 20:10:40|304.47|299.47|304.47|299.47|304.49|299.49|304.47|299.47|6
1725826260000|2024-09-08 20:11:00|304.45|299.45|304.5|299.5|304.5|299.5|304.45|299.45|5
1725826270000|2024-09-08 20:11:10|304.51|299.51|304.51|299.51|304.51|299.51|304.51|299.51|1
1725826280000|2024-09-08 20:11:20|304.54|299.54|304.55|299.55|304.55|299.55|304.53|299.53|4
1725826290000|2024-09-08 20:11:30|304.56|299.56|304.56|299.56|304.56|299.56|304.56|299.56|1
1725826360000|2024-09-08 20:12:40|304.57|299.57|304.6|299.6|304.6|299.6|304.57|299.57|2
1725826370000|2024-09-08 20:12:50|304.61|299.61|304.76|299.76|304.76|299.76|304.61|299.61|6
1725826390000|2024-09-08 20:13:10|304.77|299.77|304.77|299.77|304.77|299.77|304.77|299.77|1
1725826400000|2024-09-08 20:13:20|304.78|299.78|304.78|299.78|304.78|299.78|304.78|299.78|1
1725826430000|2024-09-08 20:13:50|304.76|299.76|304.77|299.77|304.77|299.77|304.76|299.76|2
1725826440000|2024-09-08 20:14:00|304.76|299.76|304.71|299.71|304.76|299.76|304.71|299.71|3
1725826450000|2024-09-08 20:14:10|304.72|299.72|304.62|299.62|304.72|299.72|304.62|299.62|5
1725826460000|2024-09-08 20:14:20|304.63|299.63|304.63|299.63|304.63|299.63|304.62|299.62|3
1725826470000|2024-09-08 20:14:30|304.65|299.65|304.69|299.69|304.69|299.69|304.65|299.65|4
1725826480000|2024-09-08 20:14:40|304.68|299.68|304.67|299.67|304.68|299.68|304.66|299.66|3
1725826490000|2024-09-08 20:14:50|304.64|299.64|304.67|299.67|304.67|299.67|304.64|299.64|2
1725826500000|2024-09-08 20:15:00|304.68|299.68|304.68|299.68|304.68|299.68|304.68|299.68|1
1725826510000|2024-09-08 20:15:10|304.7|299.7|304.71|299.71|304.71|299.71|304.7|299.7|2
1725826520000|2024-09-08 20:15:20|304.72|299.72|304.7|299.7|304.72|299.72|304.7|299.7|4
1725826530000|2024-09-08 20:15:30|304.71|299.71|304.72|299.72|304.72|299.72|304.7|299.7|8
1725826550000|2024-09-08 20:15:50|304.7|299.7|304.67|299.67|304.7|299.7|304.67|299.67|2
1725826560000|2024-09-08 20:16:00|304.6|299.6|304.63|299.63|304.64|299.64|304.54|299.54|10
1725826570000|2024-09-08 20:16:10|304.64|299.64|304.52|299.52|304.64|299.64|304.51|299.51|19
1725826580000|2024-09-08 20:16:20|304.5|299.5|304.43|299.43|304.5|299.5|304.4|299.4|7
1725826590000|2024-09-08 20:16:30|304.42|299.42|304.32|299.32|304.42|299.42|304.31|299.31|6
1725826600000|2024-09-08 20:16:40|304.33|299.33|304.41|299.41|304.41|299.41|304.33|299.33|7
1725826610000|2024-09-08 20:16:50|304.43|299.43|304.43|299.43|304.43|299.43|304.41|299.41|3
1725826620000|2024-09-08 20:17:00|304.45|299.45|304.43|299.43|304.46|299.46|304.43|299.43|4
1725826630000|2024-09-08 20:17:10|304.4|299.4|304.43|299.43|304.43|299.43|304.4|299.4|4
1725826640000|2024-09-08 20:17:20|304.44|299.44|304.5|299.5|304.5|299.5|304.44|299.44|6
1725826650000|2024-09-08 20:17:30|304.51|299.51|304.51|299.51|304.51|299.51|304.51|299.51|1
1725826660000|2024-09-08 20:17:40|304.5|299.5|304.46|299.46|304.5|299.5|304.45|299.45|6
1725826670000|2024-09-08 20:17:50|304.47|299.47|304.52|299.52|304.52|299.52|304.46|299.46|8
1725826680000|2024-09-08 20:18:00|304.53|299.53|304.56|299.56|304.58|299.58|304.53|299.53|7
1725826690000|2024-09-08 20:18:10|304.58|299.58|304.57|299.57|304.58|299.58|304.57|299.57|4
1725826700000|2024-09-08 20:18:20|304.58|299.58|304.61|299.61|304.61|299.61|304.57|299.57|12
1725826710000|2024-09-08 20:18:30|304.62|299.62|304.61|299.61|304.62|299.62|304.61|299.61|2
1725826720000|2024-09-08 20:18:40|304.64|299.64|304.59|299.59|304.64|299.64|304.59|299.59|7
1725826730000|2024-09-08 20:18:50|304.57|299.57|304.55|299.55|304.58|299.58|304.54|299.54|4
1725826740000|2024-09-08 20:19:00|304.56|299.56|304.63|299.63|304.63|299.63|304.56|299.56|5
1725826750000|2024-09-08 20:19:10|304.65|299.65|304.69|299.69|304.69|299.69|304.63|299.63|7
1725826760000|2024-09-08 20:19:20|304.68|299.68|304.68|299.68|304.69|299.69|304.67|299.67|4
1725826780000|2024-09-08 20:19:40|304.64|299.64|304.57|299.57|304.64|299.64|304.57|299.57|7
1725826790000|2024-09-08 20:19:50|304.56|299.56|304.52|299.52|304.56|299.56|304.5|299.5|7
1725826800000|2024-09-08 20:20:00|304.53|299.53|304.53|299.53|304.55|299.55|304.52|299.52|9
1725826810000|2024-09-08 20:20:10|304.52|299.52|304.53|299.53|304.53|299.53|304.52|299.52|2
1725826820000|2024-09-08 20:20:20|304.52|299.52|304.54|299.54|304.54|299.54|304.52|299.52|3
1725826830000|2024-09-08 20:20:30|304.53|299.53|304.53|299.53|304.53|299.53|304.53|299.53|1
1725826840000|2024-09-08 20:20:40|304.52|299.52|304.51|299.51|304.52|299.52|304.51|299.51|2
1725826860000|2024-09-08 20:21:00|304.55|299.55|304.54|299.54|304.55|299.55|304.54|299.54|2
1725826870000|2024-09-08 20:21:10|304.55|299.55|304.64|299.64|304.65|299.65|304.54|299.54|9
1725826890000|2024-09-08 20:21:30|304.65|299.65|304.61|299.61|304.65|299.65|304.61|299.61|8
1725826900000|2024-09-08 20:21:40|304.56|299.56|304.54|299.54|304.56|299.56|304.52|299.52|8
1725826910000|2024-09-08 20:21:50|304.53|299.53|304.53|299.53|304.53|299.53|304.53|299.53|1
1725826920000|2024-09-08 20:22:00|304.48|299.48|304.44|299.44|304.48|299.48|304.44|299.44|3
1725826930000|2024-09-08 20:22:10|304.45|299.45|304.48|299.48|304.48|299.48|304.45|299.45|5
1725826940000|2024-09-08 20:22:20|304.45|299.45|304.45|299.45|304.45|299.45|304.45|299.45|1
1725826980000|2024-09-08 20:23:00|304.43|299.43|304.4|299.4|304.43|299.43|304.4|299.4|3
1725827010000|2024-09-08 20:23:30|304.41|299.41|304.39|299.39|304.41|299.41|304.39|299.39|3
1725827030000|2024-09-08 20:23:50|304.38|299.38|304.37|299.37|304.38|299.38|304.36|299.36|3
1725827040000|2024-09-08 20:24:00|304.36|299.36|304.02|299.02|304.36|299.36|304.02|299.02|10
1725827050000|2024-09-08 20:24:10|304.01|299.01|304.03|299.03|304.04|299.04|303.95|298.95|10
1725827060000|2024-09-08 20:24:20|304.02|299.02|304.04|299.04|304.04|299.04|304|299|7
1725827070000|2024-09-08 20:24:30|304.05|299.05|304.03|299.03|304.05|299.05|304.03|299.03|3
1725827080000|2024-09-08 20:24:40|304.02|299.02|304.02|299.02|304.06|299.06|304|299|4
1725827100000|2024-09-08 20:25:00|304|299|304.04|299.04|304.06|299.06|304|299|5
1725827110000|2024-09-08 20:25:10|304.05|299.05|304.05|299.05|304.05|299.05|304.05|299.05|1
1725827120000|2024-09-08 20:25:20|304.06|299.06|304.13|299.13|304.14|299.14|304.05|299.05|12
1725827140000|2024-09-08 20:25:40|304.14|299.14|304.14|299.14|304.14|299.14|304.14|299.14|1
1725827150000|2024-09-08 20:25:50|304.16|299.16|304.16|299.16|304.16|299.16|304.16|299.16|1
1725827160000|2024-09-08 20:26:00|304.15|299.15|304.15|299.15|304.15|299.15|304.1|299.1|9
1725827170000|2024-09-08 20:26:10|304.17|299.17|304.22|299.22|304.23|299.23|304.17|299.17|4
1725827180000|2024-09-08 20:26:20|304.23|299.23|304.23|299.23|304.23|299.23|304.23|299.23|1
1725827200000|2024-09-08 20:26:40|304.26|299.26|304.23|299.23|304.26|299.26|304.22|299.22|5
1725827210000|2024-09-08 20:26:50|304.24|299.24|304.28|299.28|304.28|299.28|304.23|299.23|6
1725827220000|2024-09-08 20:27:00|304.29|299.29|304.31|299.31|304.35|299.35|304.29|299.29|8
1725827230000|2024-09-08 20:27:10|304.32|299.32|304.32|299.32|304.32|299.32|304.32|299.32|1
1725827240000|2024-09-08 20:27:20|304.35|299.35|304.34|299.34|304.35|299.35|304.34|299.34|2
1725827260000|2024-09-08 20:27:40|304.36|299.36|304.36|299.36|304.36|299.36|304.35|299.35|3
1725827270000|2024-09-08 20:27:50|304.35|299.35|304.34|299.34|304.35|299.35|304.34|299.34|2
1725827280000|2024-09-08 20:28:00|304.37|299.37|304.35|299.35|304.37|299.37|304.34|299.34|3
1725827320000|2024-09-08 20:28:40|304.33|299.33|304.33|299.33|304.33|299.33|304.33|299.33|1
1725827330000|2024-09-08 20:28:50|304.32|299.32|304.31|299.31|304.32|299.32|304.31|299.31|2
1725827350000|2024-09-08 20:29:10|304.29|299.29|304.23|299.23|304.29|299.29|304.22|299.22|6
1725827360000|2024-09-08 20:29:20|304.24|299.24|304.24|299.24|304.24|299.24|304.24|299.24|1
1725827400000|2024-09-08 20:30:00|304.17|299.17|304.17|299.17|304.17|299.17|304.07|299.07|7
1725827410000|2024-09-08 20:30:10|304.15|299.15|304.25|299.25|304.26|299.26|304.15|299.15|5
1725827420000|2024-09-08 20:30:20|304.23|299.23|304.23|299.23|304.23|299.23|304.21|299.21|4
1725827430000|2024-09-08 20:30:30|304.24|299.24|304.25|299.25|304.25|299.25|304.24|299.24|2
1725827440000|2024-09-08 20:30:40|304.23|299.23|304.28|299.28|304.28|299.28|304.23|299.23|5
1725827450000|2024-09-08 20:30:50|304.27|299.27|304.23|299.23|304.27|299.27|304.23|299.23|3
1725827460000|2024-09-08 20:31:00|304.22|299.22|304.21|299.21|304.22|299.22|304.14|299.14|7
1725827470000|2024-09-08 20:31:10|304.22|299.22|304.31|299.31|304.32|299.32|304.22|299.22|8
1725827480000|2024-09-08 20:31:20|304.3|299.3|304.23|299.23|304.3|299.3|304.23|299.23|5
1725827490000|2024-09-08 20:31:30|304.21|299.21|304.18|299.18|304.21|299.21|304.18|299.18|3
1725827500000|2024-09-08 20:31:40|304.19|299.19|304.23|299.23|304.23|299.23|304.19|299.19|4
1725827520000|2024-09-08 20:32:00|304.22|299.22|304.22|299.22|304.23|299.23|304.14|299.14|10
1725827530000|2024-09-08 20:32:10|304.24|299.24|304.23|299.23|304.24|299.24|304.23|299.23|2
1725827540000|2024-09-08 20:32:20|304.24|299.24|304.25|299.25|304.25|299.25|304.24|299.24|2
1725827550000|2024-09-08 20:32:30|304.23|299.23|304.23|299.23|304.23|299.23|304.23|299.23|1
1725827600000|2024-09-08 20:33:20|304.22|299.22|304.15|299.15|304.22|299.22|304.14|299.14|4
1725827610000|2024-09-08 20:33:30|304.14|299.14|304.1|299.1|304.14|299.14|304.1|299.1|4
1725827620000|2024-09-08 20:33:40|304.11|299.11|304.13|299.13|304.13|299.13|304.1|299.1|4
1725827630000|2024-09-08 20:33:50|304.14|299.14|304.22|299.22|304.22|299.22|304.14|299.14|5
1725827640000|2024-09-08 20:34:00|304.21|299.21|304.3|299.3|304.3|299.3|304.21|299.21|5
1725827650000|2024-09-08 20:34:10|304.33|299.33|304.34|299.34|304.34|299.34|304.33|299.33|2
1725827660000|2024-09-08 20:34:20|304.33|299.33|304.34|299.34|304.34|299.34|304.33|299.33|2
1725827670000|2024-09-08 20:34:30|304.35|299.35|304.36|299.36|304.36|299.36|304.34|299.34|6
1725827680000|2024-09-08 20:34:40|304.39|299.39|304.34|299.34|304.39|299.39|304.34|299.34|3
1725827690000|2024-09-08 20:34:50|304.32|299.32|304.22|299.22|304.32|299.32|304.22|299.22|5
1725827700000|2024-09-08 20:35:00|304.23|299.23|304.16|299.16|304.23|299.23|304.11|299.11|6
1725827710000|2024-09-08 20:35:10|304.13|299.13|304.06|299.06|304.14|299.14|304.05|299.05|7
1725827720000|2024-09-08 20:35:20|304.07|299.07|304.13|299.13|304.13|299.13|304.07|299.07|4
1725827730000|2024-09-08 20:35:30|304.12|299.12|304.15|299.15|304.15|299.15|304.09|299.09|9
1725827740000|2024-09-08 20:35:40|304.18|299.18|304.14|299.14|304.18|299.18|304.14|299.14|3
1725827750000|2024-09-08 20:35:50|304.12|299.12|304.12|299.12|304.14|299.14|304.12|299.12|3
1725827760000|2024-09-08 20:36:00|304.14|299.14|304.14|299.14|304.14|299.14|304.14|299.14|1
1725827770000|2024-09-08 20:36:10|304.18|299.18|304.15|299.15|304.18|299.18|304.15|299.15|3
1725827780000|2024-09-08 20:36:20|304.16|299.16|304.15|299.15|304.16|299.16|304.15|299.15|2
1725827790000|2024-09-08 20:36:30|304.13|299.13|304.13|299.13|304.13|299.13|304.13|299.13|1
1725827800000|2024-09-08 20:36:40|304.16|299.16|304.14|299.14|304.16|299.16|304.14|299.14|2
1725827810000|2024-09-08 20:36:50|304.15|299.15|304.15|299.15|304.16|299.16|304.15|299.15|3
1725827820000|2024-09-08 20:37:00|304.13|299.13|304.13|299.13|304.13|299.13|304.13|299.13|1
1725827850000|2024-09-08 20:37:30|304.17|299.17|304.22|299.22|304.22|299.22|304.16|299.16|6
1725827860000|2024-09-08 20:37:40|304.21|299.21|304.23|299.23|304.24|299.24|304.21|299.21|3
1725827890000|2024-09-08 20:38:10|304.24|299.24|304.27|299.27|304.28|299.28|304.24|299.24|8
1725827900000|2024-09-08 20:38:20|304.29|299.29|304.33|299.33|304.33|299.33|304.29|299.29|7
1725827910000|2024-09-08 20:38:30|304.31|299.31|304.34|299.34|304.34|299.34|304.31|299.31|6
1725827920000|2024-09-08 20:38:40|304.35|299.35|304.35|299.35|304.35|299.35|304.34|299.34|3
1725827930000|2024-09-08 20:38:50|304.34|299.34|304.35|299.35|304.35|299.35|304.34|299.34|2
1725827940000|2024-09-08 20:39:00|304.34|299.34|304.31|299.31|304.34|299.34|304.3|299.3|4
1725827950000|2024-09-08 20:39:10|304.3|299.3|304.3|299.3|304.3|299.3|304.3|299.3|1
1725827960000|2024-09-08 20:39:20|304.31|299.31|304.32|299.32|304.33|299.33|304.31|299.31|3
1725827970000|2024-09-08 20:39:30|304.3|299.3|304.21|299.21|304.3|299.3|304.21|299.21|4
1725827980000|2024-09-08 20:39:40|304.2|299.2|304.21|299.21|304.21|299.21|304.2|299.2|2
1725827990000|2024-09-08 20:39:50|304.19|299.19|304.21|299.21|304.21|299.21|304.19|299.19|2
1725828000000|2024-09-08 20:40:00|304.22|299.22|303.99|298.99|304.22|299.22|303.94|298.94|13
1725828010000|2024-09-08 20:40:10|304|299|303.92|298.92|304.02|299.02|303.92|298.92|5
1725828020000|2024-09-08 20:40:20|303.91|298.91|303.94|298.94|303.96|298.96|303.89|298.89|11
1725828030000|2024-09-08 20:40:30|303.97|298.97|304|299|304.02|299.02|303.97|298.97|8
1725828040000|2024-09-08 20:40:40|303.98|298.98|303.98|298.98|304|299|303.98|298.98|3
1725828050000|2024-09-08 20:40:50|304|299|304.03|299.03|304.03|299.03|303.97|298.97|11
1725828060000|2024-09-08 20:41:00|304.04|299.04|304.02|299.02|304.04|299.04|304|299|10
1725828070000|2024-09-08 20:41:10|304.01|299.01|304.05|299.05|304.05|299.05|304.01|299.01|4
1725828100000|2024-09-08 20:41:40|304.04|299.04|304.02|299.02|304.04|299.04|304.02|299.02|3
1725828110000|2024-09-08 20:41:50|304.01|299.01|304.01|299.01|304.01|299.01|304.01|299.01|1
1725828120000|2024-09-08 20:42:00|303.99|298.99|304.01|299.01|304.01|299.01|303.99|298.99|2
1725828130000|2024-09-08 20:42:10|304.04|299.04|304.03|299.03|304.05|299.05|304.03|299.03|5
1725828140000|2024-09-08 20:42:20|304.02|299.02|304.04|299.04|304.04|299.04|304.02|299.02|3
1725828150000|2024-09-08 20:42:30|304.05|299.05|304.09|299.09|304.09|299.09|304.05|299.05|3
1725828170000|2024-09-08 20:42:50|304.08|299.08|304.11|299.11|304.15|299.15|304.08|299.08|12
1725828180000|2024-09-08 20:43:00|304.12|299.12|304.13|299.13|304.13|299.13|304.12|299.12|2
1725828200000|2024-09-08 20:43:20|304.14|299.14|304.08|299.08|304.14|299.14|304.08|299.08|3
1725828210000|2024-09-08 20:43:30|304.09|299.09|304.1|299.1|304.12|299.12|304.09|299.09|3
1725828220000|2024-09-08 20:43:40|304.07|299.07|304.12|299.12|304.12|299.12|304.07|299.07|6
1725828230000|2024-09-08 20:43:50|304.13|299.13|304.21|299.21|304.22|299.22|304.13|299.13|5
1725828240000|2024-09-08 20:44:00|304.23|299.23|304.23|299.23|304.23|299.23|304.22|299.22|3
1725828250000|2024-09-08 20:44:10|304.22|299.22|304.24|299.24|304.24|299.24|304.22|299.22|3
1725828260000|2024-09-08 20:44:20|304.25|299.25|304.25|299.25|304.25|299.25|304.24|299.24|3
1725828270000|2024-09-08 20:44:30|304.24|299.24|304.22|299.22|304.24|299.24|304.22|299.22|3
1725828280000|2024-09-08 20:44:40|304.21|299.21|304.14|299.14|304.21|299.21|304.14|299.14|4
1725828300000|2024-09-08 20:45:00|304.16|299.16|304.17|299.17|304.17|299.17|304.15|299.15|4
1725828310000|2024-09-08 20:45:10|304.16|299.16|304.16|299.16|304.16|299.16|304.16|299.16|1
1725828330000|2024-09-08 20:45:30|304.17|299.17|304.24|299.24|304.24|299.24|304.17|299.17|4
1725828350000|2024-09-08 20:45:50|304.25|299.25|304.38|299.38|304.39|299.39|304.25|299.25|8
1725828360000|2024-09-08 20:46:00|304.36|299.36|304.37|299.37|304.37|299.37|304.36|299.36|4
1725828390000|2024-09-08 20:46:30|304.38|299.38|304.38|299.38|304.38|299.38|304.38|299.38|1
1725828400000|2024-09-08 20:46:40|304.37|299.37|304.38|299.38|304.38|299.38|304.37|299.37|2
1725828410000|2024-09-08 20:46:50|304.39|299.39|304.41|299.41|304.41|299.41|304.39|299.39|2
1725828420000|2024-09-08 20:47:00|304.42|299.42|304.43|299.43|304.43|299.43|304.42|299.42|2
1725828440000|2024-09-08 20:47:20|304.46|299.46|304.46|299.46|304.46|299.46|304.46|299.46|1
1725828450000|2024-09-08 20:47:30|304.43|299.43|304.43|299.43|304.43|299.43|304.43|299.43|1
1725828490000|2024-09-08 20:48:10|304.44|299.44|304.52|299.52|304.52|299.52|304.44|299.44|3
1725828500000|2024-09-08 20:48:20|304.5|299.5|304.51|299.51|304.51|299.51|304.5|299.5|2
1725828520000|2024-09-08 20:48:40|304.47|299.47|304.47|299.47|304.47|299.47|304.47|299.47|1
1725828540000|2024-09-08 20:49:00|304.5|299.5|304.51|299.51|304.51|299.51|304.5|299.5|2
1725828560000|2024-09-08 20:49:20|304.52|299.52|304.52|299.52|304.52|299.52|304.52|299.52|1
1725828570000|2024-09-08 20:49:30|304.51|299.51|304.51|299.51|304.51|299.51|304.51|299.51|1
1725828580000|2024-09-08 20:49:40|304.52|299.52|304.52|299.52|304.52|299.52|304.52|299.52|1
1725828600000|2024-09-08 20:50:00|304.49|299.49|304.46|299.46|304.49|299.49|304.46|299.46|2
1725828610000|2024-09-08 20:50:10|304.47|299.47|304.47|299.47|304.47|299.47|304.46|299.46|3
1725828620000|2024-09-08 20:50:20|304.46|299.46|304.49|299.49|304.51|299.51|304.46|299.46|7
1725828630000|2024-09-08 20:50:30|304.51|299.51|304.51|299.51|304.51|299.51|304.51|299.51|1
1725828650000|2024-09-08 20:50:50|304.5|299.5|304.52|299.52|304.52|299.52|304.5|299.5|2
1725828670000|2024-09-08 20:51:10|304.5|299.5|304.44|299.44|304.5|299.5|304.43|299.43|6
1725828680000|2024-09-08 20:51:20|304.46|299.46|304.47|299.47|304.47|299.47|304.44|299.44|8
1725828700000|2024-09-08 20:51:40|304.48|299.48|304.53|299.53|304.53|299.53|304.48|299.48|5
1725828710000|2024-09-08 20:51:50|304.56|299.56|304.6|299.6|304.6|299.6|304.56|299.56|4
1725828720000|2024-09-08 20:52:00|304.57|299.57|304.55|299.55|304.6|299.6|304.54|299.54|5
1725828730000|2024-09-08 20:52:10|304.56|299.56|304.61|299.61|304.61|299.61|304.56|299.56|3
1725828740000|2024-09-08 20:52:20|304.62|299.62|304.62|299.62|304.62|299.62|304.62|299.62|1
1725828750000|2024-09-08 20:52:30|304.64|299.64|304.85|299.85|304.85|299.85|304.64|299.64|7
1725828760000|2024-09-08 20:52:40|304.86|299.86|304.88|299.88|304.9|299.9|304.86|299.86|5
1725828770000|2024-09-08 20:52:50|304.86|299.86|304.86|299.86|304.86|299.86|304.86|299.86|1
1725828780000|2024-09-08 20:53:00|304.81|299.81|304.85|299.85|304.85|299.85|304.8|299.8|5
1725828790000|2024-09-08 20:53:10|304.86|299.86|304.85|299.85|304.9|299.9|304.85|299.85|6
1725828800000|2024-09-08 20:53:20|304.86|299.86|304.83|299.83|304.86|299.86|304.83|299.83|2
1725828810000|2024-09-08 20:53:30|304.84|299.84|304.84|299.84|304.85|299.85|304.84|299.84|3
1725828830000|2024-09-08 20:53:50|304.79|299.79|304.73|299.73|304.79|299.79|304.72|299.72|7
1725828840000|2024-09-08 20:54:00|304.75|299.75|304.79|299.79|304.79|299.79|304.75|299.75|9
1725828850000|2024-09-08 20:54:10|304.78|299.78|304.8|299.8|304.8|299.8|304.78|299.78|11
1725828860000|2024-09-08 20:54:20|304.81|299.81|304.75|299.75|304.81|299.81|304.75|299.75|4
1725828880000|2024-09-08 20:54:40|304.74|299.74|304.7|299.7|304.74|299.74|304.67|299.67|6
1725828890000|2024-09-08 20:54:50|304.71|299.71|304.71|299.71|304.71|299.71|304.71|299.71|1
1725828900000|2024-09-08 20:55:00|304.72|299.72|304.71|299.71|304.72|299.72|304.66|299.66|6
1725828910000|2024-09-08 20:55:10|304.7|299.7|304.67|299.67|304.7|299.7|304.67|299.67|2
1725828920000|2024-09-08 20:55:20|304.66|299.66|304.66|299.66|304.69|299.69|304.66|299.66|3
1725828930000|2024-09-08 20:55:30|304.68|299.68|304.69|299.69|304.69|299.69|304.68|299.68|2
1725828940000|2024-09-08 20:55:40|304.71|299.71|304.72|299.72|304.72|299.72|304.69|299.69|19
1725828950000|2024-09-08 20:55:50|304.71|299.71|304.74|299.74|304.74|299.74|304.71|299.71|4
1725828960000|2024-09-08 20:56:00|304.71|299.71|304.71|299.71|304.71|299.71|304.68|299.68|11
1725828970000|2024-09-08 20:56:10|304.68|299.68|304.69|299.69|304.77|299.77|304.67|299.67|15
1725828980000|2024-09-08 20:56:20|304.67|299.67|304.7|299.7|304.71|299.71|304.67|299.67|11
1725828990000|2024-09-08 20:56:30|304.68|299.68|304.72|299.72|304.72|299.72|304.68|299.68|3
1725829000000|2024-09-08 20:56:40|304.73|299.73|304.79|299.79|304.79|299.79|304.73|299.73|6
1725829010000|2024-09-08 20:56:50|304.77|299.77|304.77|299.77|304.77|299.77|304.76|299.76|3
1725829020000|2024-09-08 20:57:00|304.76|299.76|304.76|299.76|304.76|299.76|304.76|299.76|1
1725829030000|2024-09-08 20:57:10|304.77|299.77|304.84|299.84|304.84|299.84|304.77|299.77|5
1725829040000|2024-09-08 20:57:20|304.8|299.8|304.8|299.8|304.8|299.8|304.8|299.8|1
1725829050000|2024-09-08 20:57:30|304.81|299.81|304.8|299.8|304.81|299.81|304.8|299.8|4
1725829070000|2024-09-08 20:57:50|304.79|299.79|304.79|299.79|304.79|299.79|304.79|299.79|1
1725829080000|2024-09-08 20:58:00|304.8|299.8|304.8|299.8|304.8|299.8|304.79|299.79|3
1725829100000|2024-09-08 20:58:20|304.81|299.81|304.8|299.8|304.81|299.81|304.8|299.8|2
1725829110000|2024-09-08 20:58:30|304.81|299.81|304.84|299.84|304.84|299.84|304.81|299.81|2
1725829120000|2024-09-08 20:58:40|304.85|299.85|304.85|299.85|304.86|299.86|304.83|299.83|6
1725829130000|2024-09-08 20:58:50|304.84|299.84|304.84|299.84|304.84|299.84|304.84|299.84|1
1725829140000|2024-09-08 20:59:00|304.85|299.85|304.86|299.86|304.87|299.87|304.84|299.84|6
1725829150000|2024-09-08 20:59:10|304.87|299.87|304.86|299.86|304.87|299.87|304.84|299.84|10
1725829160000|2024-09-08 20:59:20|304.84|299.84|304.8|299.8|304.84|299.84|304.8|299.8|3
1725829170000|2024-09-08 20:59:30|304.82|299.82|304.85|299.85|304.89|299.89|304.81|299.81|8
1725829180000|2024-09-08 20:59:40|304.84|299.84|304.82|299.82|304.84|299.84|304.81|299.81|5
1725829190000|2024-09-08 20:59:50|304.85|299.85|304.85|299.85|304.85|299.85|304.85|299.85|1
1725829200000|2024-09-08 21:00:00|304.83|299.83|304.84|299.84|304.88|299.88|304.83|299.83|13
1725829210000|2024-09-08 21:00:10|304.87|299.87|304.87|299.87|304.87|299.87|304.87|299.87|1
1725829220000|2024-09-08 21:00:20|304.84|299.84|304.89|299.89|304.91|299.91|304.84|299.84|10
1725829230000|2024-09-08 21:00:30|304.9|299.9|304.9|299.9|304.9|299.9|304.89|299.89|7
1725829240000|2024-09-08 21:00:40|304.92|299.92|304.97|299.97|304.97|299.97|304.89|299.89|15
1725829250000|2024-09-08 21:00:50|304.96|299.96|304.98|299.98|304.98|299.98|304.96|299.96|7
1725829260000|2024-09-08 21:01:00|305.01|300.01|305.09|300.09|305.09|300.09|304.98|299.98|10
1725829270000|2024-09-08 21:01:10|305.07|300.07|305.03|300.03|305.07|300.07|305.01|300.01|14
1725829280000|2024-09-08 21:01:20|305.04|300.04|305.02|300.02|305.05|300.05|305.02|300.02|7
1725829290000|2024-09-08 21:01:30|305.05|300.05|304.99|299.99|305.07|300.07|304.99|299.99|5
1725829310000|2024-09-08 21:01:50|305|300|305.01|300.01|305.01|300.01|304.99|299.99|5
1725829320000|2024-09-08 21:02:00|305.02|300.02|305.05|300.05|305.05|300.05|305.02|300.02|2
1725829330000|2024-09-08 21:02:10|305.06|300.06|305.06|300.06|305.08|300.08|305.04|300.04|7
1725829340000|2024-09-08 21:02:20|305.07|300.07|305.06|300.06|305.09|300.09|305.06|300.06|4
1725829350000|2024-09-08 21:02:30|305.09|300.09|305.06|300.06|305.09|300.09|305.06|300.06|2
1725829360000|2024-09-08 21:02:40|305.08|300.08|304.99|299.99|305.08|300.08|304.99|299.99|13
1725829370000|2024-09-08 21:02:50|304.98|299.98|304.97|299.97|304.98|299.98|304.97|299.97|2
1725829380000|2024-09-08 21:03:00|304.98|299.98|304.98|299.98|304.98|299.98|304.98|299.98|1
1725829390000|2024-09-08 21:03:10|305|300|305|300|305|300|305|300|1
1725829400000|2024-09-08 21:03:20|305.02|300.02|304.97|299.97|305.02|300.02|304.97|299.97|4
1725829420000|2024-09-08 21:03:40|304.98|299.98|304.97|299.97|304.98|299.98|304.97|299.97|4
1725829430000|2024-09-08 21:03:50|304.98|299.98|304.98|299.98|304.98|299.98|304.98|299.98|1
1725829440000|2024-09-08 21:04:00|305|300|304.98|299.98|305.02|300.02|304.98|299.98|12
1725829450000|2024-09-08 21:04:10|304.97|299.97|304.97|299.97|304.98|299.98|304.97|299.97|3
1725829460000|2024-09-08 21:04:20|304.98|299.98|303.58|301.58|305|301.58|303.5|299.98|9
1725829470000|2024-09-08 21:04:30|303.57|301.57|303.58|301.58|303.58|301.58|303.57|301.57|4
1725829480000|2024-09-08 21:04:40|303.59|301.59|303.59|301.59|303.6|301.6|303.58|301.58|5
1725829490000|2024-09-08 21:04:50|303.6|301.6|303.59|301.59|303.6|301.6|303.57|301.57|6
1725829500000|2024-09-08 21:05:00|303.6|301.6|303.66|301.66|303.66|301.66|303.6|301.6|8
1725829510000|2024-09-08 21:05:10|303.64|301.64|303.64|301.64|303.66|301.66|303.64|301.64|7
1725829520000|2024-09-08 21:05:20|303.65|301.65|303.7|301.7|303.7|301.7|303.65|301.65|7
1725829530000|2024-09-08 21:05:30|303.69|301.69|303.69|301.69|303.69|301.69|303.69|301.69|1
1725829540000|2024-09-08 21:05:40|303.67|301.67|303.69|301.69|303.69|301.69|303.67|301.67|2
1725829550000|2024-09-08 21:05:50|303.7|301.7|303.7|301.7|303.7|301.7|303.7|301.7|1
1725829560000|2024-09-08 21:06:00|303.69|301.69|303.71|301.71|303.71|301.71|303.69|301.69|3
1725829570000|2024-09-08 21:06:10|303.74|301.74|303.74|301.74|303.74|301.74|303.71|301.71|3
1725829580000|2024-09-08 21:06:20|303.71|301.71|303.74|301.74|303.75|301.75|303.71|301.71|7
1725829590000|2024-09-08 21:06:30|303.75|301.75|303.75|301.75|303.75|301.75|303.75|301.75|1
1725829600000|2024-09-08 21:06:40|303.74|301.74|303.74|301.74|303.74|301.74|303.74|301.74|1
1725829610000|2024-09-08 21:06:50|303.75|301.75|303.75|301.75|303.75|301.75|303.75|301.75|1
1725829620000|2024-09-08 21:07:00|303.76|301.76|303.76|301.76|303.76|301.76|303.76|301.76|1
1725829630000|2024-09-08 21:07:10|303.77|301.77|303.87|301.87|303.93|301.93|303.77|301.77|3
1725829700000|2024-09-08 21:08:20|303.88|301.88|303.88|301.88|303.88|301.88|303.87|301.87|3
1725829730000|2024-09-08 21:08:50|303.91|301.91|303.88|301.88|303.91|301.91|303.88|301.88|6
1725829740000|2024-09-08 21:09:00|303.92|301.92|304.01|302.01|304.01|302.01|303.92|301.92|9
1725829750000|2024-09-08 21:09:10|304.02|302.02|304|302|304.02|302.02|303.99|301.99|3
1725829760000|2024-09-08 21:09:20|304.03|302.03|304.03|302.03|304.03|302.03|304|302|3
1725829770000|2024-09-08 21:09:30|304.04|302.04|304.05|302.05|304.05|302.05|304.03|302.03|4
1725829780000|2024-09-08 21:09:40|304.07|302.07|304.06|302.06|304.09|302.09|304.05|302.05|9
1725829790000|2024-09-08 21:09:50|304.05|302.05|304.5|302.5|304.5|302.5|304.05|302.05|15
1725829800000|2024-09-08 21:10:00|304.56|302.56|304.32|302.32|304.67|302.67|304.32|302.32|19
1725829810000|2024-09-08 21:10:10|304.33|302.33|304.37|302.37|304.45|302.45|304.33|302.33|16
1725829820000|2024-09-08 21:10:20|304.36|302.36|304.29|302.29|304.36|302.36|304.29|302.29|7
1725829830000|2024-09-08 21:10:30|304.27|302.27|304.15|302.15|304.27|302.27|304.14|302.14|9
1725829840000|2024-09-08 21:10:40|304.14|302.14|304.21|302.21|304.21|302.21|304.12|302.12|10
1725829850000|2024-09-08 21:10:50|304.2|302.2|304.1|302.1|304.2|302.2|304.1|302.1|11
1725829860000|2024-09-08 21:11:00|304.11|302.11|304.29|302.29|304.3|302.3|304.11|302.11|12
1725829870000|2024-09-08 21:11:10|304.3|302.3|304.3|302.3|304.45|302.45|304.24|302.24|21
1725829880000|2024-09-08 21:11:20|304.31|302.31|304.21|302.21|304.31|302.31|304.2|302.2|11
1725829890000|2024-09-08 21:11:30|304.2|302.2|304.11|302.11|304.2|302.2|304.01|302.01|12
1725829900000|2024-09-08 21:11:40|304.12|302.12|304.1|302.1|304.12|302.12|304.1|302.1|2
1725829910000|2024-09-08 21:11:50|304.12|302.12|304.16|302.16|304.16|302.16|304.11|302.11|5
1725829920000|2024-09-08 21:12:00|304.13|302.13|304.13|302.13|304.16|302.16|304.1|302.1|17
1725829930000|2024-09-08 21:12:10|304.14|302.14|304.39|302.39|304.39|302.39|304.14|302.14|13
1725829940000|2024-09-08 21:12:20|304.37|302.37|304.31|302.31|304.38|302.38|304.31|302.31|11
1725829950000|2024-09-08 21:12:30|304.3|302.3|304.42|302.42|304.43|302.43|304.3|302.3|14
1725829960000|2024-09-08 21:12:40|304.43|302.43|304.5|302.5|304.5|302.5|304.42|302.42|17
1725829970000|2024-09-08 21:12:50|304.52|302.52|304.55|302.55|304.55|302.55|304.5|302.5|9
1725829980000|2024-09-08 21:13:00|304.54|302.54|304.58|302.58|304.58|302.58|304.53|302.53|7
1725829990000|2024-09-08 21:13:10|304.59|302.59|304.58|302.58|304.59|302.59|304.55|302.55|7
1725830000000|2024-09-08 21:13:20|304.59|302.59|304.63|302.63|304.63|302.63|304.55|302.55|9
1725830010000|2024-09-08 21:13:30|304.6|302.6|304.61|302.61|304.63|302.63|304.6|302.6|3
1725830020000|2024-09-08 21:13:40|304.59|302.59|304.59|302.59|304.6|302.6|304.57|302.57|5
1725830030000|2024-09-08 21:13:50|304.6|302.6|304.55|302.55|304.6|302.6|304.55|302.55|4
1725830040000|2024-09-08 21:14:00|304.54|302.54|304.51|302.51|304.54|302.54|304.5|302.5|4
1725830050000|2024-09-08 21:14:10|304.5|302.5|304.5|302.5|304.5|302.5|304.48|302.48|3
1725830060000|2024-09-08 21:14:20|304.48|302.48|304.49|302.49|304.49|302.49|304.47|302.47|4
1725830070000|2024-09-08 21:14:30|304.5|302.5|304.5|302.5|304.51|302.51|304.49|302.49|6
1725830080000|2024-09-08 21:14:40|304.51|302.51|304.43|302.43|304.51|302.51|304.43|302.43|4
1725830090000|2024-09-08 21:14:50|304.42|302.42|304.53|302.53|304.53|302.53|304.42|302.42|5
1725830100000|2024-09-08 21:15:00|304.55|302.55|304.6|302.6|304.6|302.6|304.55|302.55|7
1725830110000|2024-09-08 21:15:10|304.63|302.63|304.64|302.64|304.64|302.64|304.61|302.61|4
1725830130000|2024-09-08 21:15:30|304.62|302.62|304.64|302.64|304.64|302.64|304.59|302.59|7
1725830140000|2024-09-08 21:15:40|304.6|302.6|304.56|302.56|304.63|302.63|304.56|302.56|6
1725830150000|2024-09-08 21:15:50|304.58|302.58|304.56|302.56|304.58|302.58|304.56|302.56|2
1725830170000|2024-09-08 21:16:10|304.58|302.58|304.73|302.73|304.75|302.75|304.58|302.58|7
1725830180000|2024-09-08 21:16:20|304.85|302.85|304.9|302.9|304.91|302.91|304.85|302.85|6
1725830190000|2024-09-08 21:16:30|304.87|302.87|304.86|302.86|304.87|302.87|304.86|302.86|2
1725830220000|2024-09-08 21:17:00|304.87|302.87|304.86|302.86|304.88|302.88|304.86|302.86|4
1725830240000|2024-09-08 21:17:20|304.87|302.87|304.88|302.88|304.88|302.88|304.86|302.86|4
1725830250000|2024-09-08 21:17:30|304.89|302.89|305.06|303.06|305.06|303.06|304.86|302.86|10
1725830260000|2024-09-08 21:17:40|305.21|303.21|305.25|303.25|305.26|303.26|305.21|303.21|6
1725830270000|2024-09-08 21:17:50|305.26|303.26|305.25|303.25|305.26|303.26|305.22|303.22|5
1725830280000|2024-09-08 21:18:00|305.26|303.26|305.27|303.27|305.3|303.3|305.24|303.24|13
1725830290000|2024-09-08 21:18:10|305.32|303.32|305.21|303.21|305.32|303.32|305.16|303.16|16
1725830300000|2024-09-08 21:18:20|305.22|303.22|305.21|303.21|305.22|303.22|305.21|303.21|2
1725830310000|2024-09-08 21:18:30|305.19|303.19|304.99|302.99|305.19|303.19|304.98|302.98|8
1725830320000|2024-09-08 21:18:40|305.01|303.01|304.99|302.99|305.01|303.01|304.99|302.99|2
1725830330000|2024-09-08 21:18:50|304.94|302.94|305.01|303.01|305.01|303.01|304.89|302.89|16
1725830340000|2024-09-08 21:19:00|305|303|304.96|302.96|305|303|304.96|302.96|10
1725830350000|2024-09-08 21:19:10|304.98|302.98|305|303|305.02|303.02|304.95|302.95|7
1725830360000|2024-09-08 21:19:20|305.01|303.01|305|303|305.01|303.01|305|303|2
1725830370000|2024-09-08 21:19:30|305.04|303.04|305.01|303.01|305.04|303.04|305.01|303.01|3
1725830380000|2024-09-08 21:19:40|305.04|303.04|305.03|303.03|305.04|303.04|305.03|303.03|2
1725830390000|2024-09-08 21:19:50|305.04|303.04|305.02|303.02|305.08|303.08|305|303|15
1725830400000|2024-09-08 21:20:00|305.05|303.05|305.1|303.1|305.11|303.11|305.05|303.05|11
1725830410000|2024-09-08 21:20:10|305.09|303.09|305.09|303.09|305.14|303.14|305.09|303.09|9
1725830420000|2024-09-08 21:20:20|305.14|303.14|305.15|303.15|305.15|303.15|305.14|303.14|2
1725830430000|2024-09-08 21:20:30|305.16|303.16|305.15|303.15|305.16|303.16|305.15|303.15|2
1725830440000|2024-09-08 21:20:40|305.16|303.16|305.19|303.19|305.19|303.19|305.15|303.15|12
1725830450000|2024-09-08 21:20:50|305.17|303.17|305.16|303.16|305.19|303.19|305.16|303.16|5
1725830460000|2024-09-08 21:21:00|305.15|303.15|305.17|303.17|305.2|303.2|305.13|303.13|11
1725830470000|2024-09-08 21:21:10|305.15|303.15|305.11|303.11|305.17|303.17|305.11|303.11|9
1725830480000|2024-09-08 21:21:20|305.06|303.06|305.1|303.1|305.1|303.1|305.06|303.06|2
1725830490000|2024-09-08 21:21:30|305.08|303.08|305.05|303.05|305.1|303.1|305.05|303.05|5
1725830500000|2024-09-08 21:21:40|305.04|303.04|304.93|302.93|305.04|303.04|304.93|302.93|8
1725830510000|2024-09-08 21:21:50|304.94|302.94|304.87|302.87|304.94|302.94|304.87|302.87|8
1725830520000|2024-09-08 21:22:00|304.83|302.83|304.68|302.68|304.83|302.83|304.68|302.68|12
1725830530000|2024-09-08 21:22:10|304.67|302.67|304.58|302.58|304.7|302.7|304.58|302.58|13
1725830540000|2024-09-08 21:22:20|304.57|302.57|304.35|302.35|304.57|302.57|304.35|302.35|12
1725830550000|2024-09-08 21:22:30|304.38|302.38|304.27|302.27|304.38|302.38|304.26|302.26|15
1725830560000|2024-09-08 21:22:40|304.29|302.29|304.37|302.37|304.41|302.41|304.29|302.29|14
1725830570000|2024-09-08 21:22:50|304.35|302.35|304.26|302.26|304.36|302.36|304.25|302.25|13
1725830580000|2024-09-08 21:23:00|304.25|302.25|304.19|302.19|304.25|302.25|304.14|302.14|11
1725830590000|2024-09-08 21:23:10|304.18|302.18|304.17|302.17|304.18|302.18|304.16|302.16|10
1725830600000|2024-09-08 21:23:20|304.16|302.16|304.17|302.17|304.18|302.18|304.13|302.13|5
1725830610000|2024-09-08 21:23:30|304.15|302.15|304.17|302.17|304.17|302.17|304.13|302.13|8
1725830620000|2024-09-08 21:23:40|304.18|302.18|304.06|302.06|304.18|302.18|304.06|302.06|12
1725830630000|2024-09-08 21:23:50|304.05|302.05|303.99|301.99|304.05|302.05|303.96|301.96|13
1725830640000|2024-09-08 21:24:00|303.98|301.98|303.95|301.95|303.99|301.99|303.95|301.95|11
1725830650000|2024-09-08 21:24:10|303.92|301.92|303.86|301.86|303.92|301.92|303.81|301.81|9
1725830660000|2024-09-08 21:24:20|303.87|301.87|303.95|301.95|303.97|301.97|303.87|301.87|7
1725830670000|2024-09-08 21:24:30|303.96|301.96|303.96|301.96|303.96|301.96|303.96|301.96|1
1725830680000|2024-09-08 21:24:40|303.97|301.97|303.97|301.97|304|302|303.97|301.97|5
1725830690000|2024-09-08 21:24:50|303.96|301.96|303.95|301.95|303.96|301.96|303.94|301.94|4
1725830700000|2024-09-08 21:25:00|303.97|301.97|304|302|304.04|302.04|303.97|301.97|13
1725830710000|2024-09-08 21:25:10|303.99|301.99|304.05|302.05|304.05|302.05|303.99|301.99|9
1725830720000|2024-09-08 21:25:20|304.03|302.03|304.05|302.05|304.05|302.05|304.03|302.03|3
1725830730000|2024-09-08 21:25:30|304.04|302.04|304.04|302.04|304.06|302.06|304.04|302.04|5
1725830750000|2024-09-08 21:25:50|304.01|302.01|303.96|301.96|304.01|302.01|303.95|301.95|3
1725830760000|2024-09-08 21:26:00|303.95|301.95|303.95|301.95|303.96|301.96|303.95|301.95|7
1725830770000|2024-09-08 21:26:10|303.92|301.92|303.82|301.82|303.92|301.92|303.82|301.82|5
1725830780000|2024-09-08 21:26:20|303.8|301.8|303.76|301.76|303.8|301.8|303.76|301.76|5
1725830790000|2024-09-08 21:26:30|303.77|301.77|303.74|301.74|303.77|301.77|303.74|301.74|4
1725830800000|2024-09-08 21:26:40|303.73|301.73|303.71|301.71|303.74|301.74|303.71|301.71|3
1725830810000|2024-09-08 21:26:50|303.74|301.74|303.72|301.72|303.74|301.74|303.72|301.72|3
1725830820000|2024-09-08 21:27:00|303.73|301.73|303.68|301.68|303.73|301.73|303.68|301.68|5
1725830830000|2024-09-08 21:27:10|303.72|301.72|303.7|301.7|303.72|301.72|303.7|301.7|5
1725830860000|2024-09-08 21:27:40|303.73|301.73|303.73|301.73|303.73|301.73|303.73|301.73|1
1725830870000|2024-09-08 21:27:50|303.72|301.72|303.74|301.74|303.74|301.74|303.72|301.72|3
1725830880000|2024-09-08 21:28:00|303.73|301.73|303.74|301.74|303.74|301.74|303.73|301.73|2
1725830890000|2024-09-08 21:28:10|303.72|301.72|303.71|301.71|303.72|301.72|303.7|301.7|3
1725830900000|2024-09-08 21:28:20|303.7|301.7|303.69|301.69|303.72|301.72|303.69|301.69|9
1725830910000|2024-09-08 21:28:30|303.71|301.71|303.68|301.68|303.71|301.71|303.68|301.68|9
1725830920000|2024-09-08 21:28:40|303.69|301.69|303.69|301.69|303.71|301.71|303.69|301.69|9
1725830930000|2024-09-08 21:28:50|303.68|301.68|303.75|301.75|303.78|301.78|303.67|301.67|12
1725830940000|2024-09-08 21:29:00|303.74|301.74|303.75|301.75|303.75|301.75|303.74|301.74|2
1725830950000|2024-09-08 21:29:10|303.74|301.74|303.74|301.74|303.74|301.74|303.74|301.74|1
1725830960000|2024-09-08 21:29:20|303.75|301.75|303.75|301.75|303.75|301.75|303.74|301.74|7
1725830970000|2024-09-08 21:29:30|303.74|301.74|303.61|301.61|303.75|301.75|303.55|301.55|5
1725830980000|2024-09-08 21:29:40|303.62|301.62|303.65|301.65|303.65|301.65|303.62|301.62|3
1725830990000|2024-09-08 21:29:50|303.67|301.67|303.65|301.65|303.67|301.67|303.65|301.65|2
1725831000000|2024-09-08 21:30:00|303.66|301.66|303.73|301.73|303.73|301.73|303.66|301.66|6
1725831010000|2024-09-08 21:30:10|303.74|301.74|303.73|301.73|303.76|301.76|303.73|301.73|8
1725831020000|2024-09-08 21:30:20|303.72|301.72|303.64|301.64|303.72|301.72|303.64|301.64|5
1725831030000|2024-09-08 21:30:30|303.67|301.67|303.65|301.65|303.67|301.67|303.65|301.65|3
1725831040000|2024-09-08 21:30:40|303.64|301.64|303.66|301.66|303.66|301.66|303.64|301.64|3
1725831060000|2024-09-08 21:31:00|303.68|301.68|303.77|301.77|303.77|301.77|303.68|301.68|9
1725831080000|2024-09-08 21:31:20|303.78|301.78|303.81|301.81|303.83|301.83|303.78|301.78|9
1725831090000|2024-09-08 21:31:30|303.82|301.82|303.83|301.83|303.86|301.86|303.82|301.82|5
1725831100000|2024-09-08 21:31:40|303.82|301.82|303.84|301.84|303.87|301.87|303.82|301.82|7
1725831110000|2024-09-08 21:31:50|303.83|301.83|303.83|301.83|303.83|301.83|303.83|301.83|1
1725831120000|2024-09-08 21:32:00|303.82|301.82|303.82|301.82|303.82|301.82|303.82|301.82|1
1725831130000|2024-09-08 21:32:10|303.83|301.83|303.83|301.83|303.83|301.83|303.83|301.83|1
1725831140000|2024-09-08 21:32:20|303.82|301.82|303.82|301.82|303.82|301.82|303.82|301.82|1
1725831150000|2024-09-08 21:32:30|303.84|301.84|303.82|301.82|303.86|301.86|303.82|301.82|6
1725831160000|2024-09-08 21:32:40|303.83|301.83|303.82|301.82|303.83|301.83|303.82|301.82|2
1725831170000|2024-09-08 21:32:50|303.81|301.81|303.81|301.81|303.81|301.81|303.81|301.81|1
1725831180000|2024-09-08 21:33:00|303.82|301.82|303.83|301.83|303.83|301.83|303.81|301.81|4
1725831190000|2024-09-08 21:33:10|303.84|301.84|303.87|301.87|303.87|301.87|303.84|301.84|2
1725831200000|2024-09-08 21:33:20|303.88|301.88|303.89|301.89|303.92|301.92|303.88|301.88|5
1725831240000|2024-09-08 21:34:00|303.98|301.98|303.99|301.99|303.99|301.99|303.98|301.98|2
1725831260000|2024-09-08 21:34:20|304|302|304.11|302.11|304.11|302.11|304|302|4
1725831270000|2024-09-08 21:34:30|304.17|302.17|304.16|302.16|304.17|302.17|304.14|302.14|4
1725831280000|2024-09-08 21:34:40|304.17|302.17|304.17|302.17|304.17|302.17|304.17|302.17|1
1725831290000|2024-09-08 21:34:50|304.2|302.2|304.23|302.23|304.26|302.26|304.2|302.2|4
1725831310000|2024-09-08 21:35:10|304.24|302.24|304.23|302.23|304.24|302.24|304.23|302.23|2
1725831330000|2024-09-08 21:35:30|304.24|302.24|304.32|302.32|304.32|302.32|304.23|302.23|4
1725831340000|2024-09-08 21:35:40|304.34|302.34|304.34|302.34|304.34|302.34|304.34|302.34|1
1725831350000|2024-09-08 21:35:50|304.32|302.32|304.47|302.47|304.47|302.47|304.3|302.3|6
1725831360000|2024-09-08 21:36:00|304.48|302.48|304.46|302.46|304.48|302.48|304.46|302.46|3
1725831370000|2024-09-08 21:36:10|304.45|302.45|304.45|302.45|304.47|302.47|304.45|302.45|9
1725831380000|2024-09-08 21:36:20|304.47|302.47|304.46|302.46|304.48|302.48|304.45|302.45|5
1725831390000|2024-09-08 21:36:30|304.48|302.48|304.48|302.48|304.5|302.5|304.48|302.48|3
1725831430000|2024-09-08 21:37:10|304.44|302.44|304.44|302.44|304.45|302.45|304.44|302.44|3
1725831480000|2024-09-08 21:38:00|304.45|302.45|304.47|302.47|304.47|302.47|304.45|302.45|2
1725831500000|2024-09-08 21:38:20|304.45|302.45|304.44|302.44|304.45|302.45|304.43|302.43|4
1725831510000|2024-09-08 21:38:30|304.42|302.42|304.42|302.42|304.44|302.44|304.42|302.42|3
1725831520000|2024-09-08 21:38:40|304.44|302.44|304.43|302.43|304.44|302.44|304.43|302.43|2
1725831540000|2024-09-08 21:39:00|304.44|302.44|304.44|302.44|304.44|302.44|304.44|302.44|1
1725831560000|2024-09-08 21:39:20|304.45|302.45|304.45|302.45|304.45|302.45|304.44|302.44|3
1725831570000|2024-09-08 21:39:30|304.44|302.44|304.44|302.44|304.44|302.44|304.44|302.44|1
1725831590000|2024-09-08 21:39:50|304.45|302.45|304.44|302.44|304.45|302.45|304.44|302.44|4
1725831600000|2024-09-08 21:40:00|304.45|302.45|304.41|302.41|304.45|302.45|304.38|302.38|5
1725831630000|2024-09-08 21:40:30|304.44|302.44|304.41|302.41|304.44|302.44|304.41|302.41|5
1725831670000|2024-09-08 21:41:10|304.44|302.44|304.42|302.42|304.44|302.44|304.42|302.42|3
1725831680000|2024-09-08 21:41:20|304.43|302.43|304.43|302.43|304.43|302.43|304.43|302.43|1
1725831690000|2024-09-08 21:41:30|304.42|302.42|304.43|302.43|304.43|302.43|304.42|302.42|4
1725831700000|2024-09-08 21:41:40|304.4|302.4|304.4|302.4|304.4|302.4|304.4|302.4|1
1725831710000|2024-09-08 21:41:50|304.43|302.43|304.43|302.43|304.43|302.43|304.43|302.43|1
1725831720000|2024-09-08 21:42:00|304.44|302.44|304.45|302.45|304.45|302.45|304.44|302.44|10
1725831730000|2024-09-08 21:42:10|304.46|302.46|304.48|302.48|304.48|302.48|304.46|302.46|3
1725831740000|2024-09-08 21:42:20|304.49|302.49|304.49|302.49|304.49|302.49|304.49|302.49|1
1725831750000|2024-09-08 21:42:30|304.51|302.51|304.53|302.53|304.53|302.53|304.51|302.51|2
1725831770000|2024-09-08 21:42:50|304.54|302.54|304.54|302.54|304.54|302.54|304.54|302.54|1
1725831780000|2024-09-08 21:43:00|304.53|302.53|304.53|302.53|304.53|302.53|304.53|302.53|1
1725831790000|2024-09-08 21:43:10|304.54|302.54|304.54|302.54|304.54|302.54|304.54|302.54|1
1725831800000|2024-09-08 21:43:20|304.56|302.56|304.66|302.66|304.66|302.66|304.56|302.56|4
1725831820000|2024-09-08 21:43:40|304.64|302.64|304.64|302.64|304.66|302.66|304.64|302.64|3
1725831830000|2024-09-08 21:43:50|304.63|302.63|304.59|302.59|304.63|302.63|304.55|302.55|17
1725831840000|2024-09-08 21:44:00|304.58|302.58|304.55|302.55|304.58|302.58|304.55|302.55|3
1725831850000|2024-09-08 21:44:10|304.53|302.53|304.55|302.55|304.55|302.55|304.53|302.53|2
1725831880000|2024-09-08 21:44:40|304.53|302.53|304.53|302.53|304.53|302.53|304.53|302.53|1
1725831890000|2024-09-08 21:44:50|304.55|302.55|304.55|302.55|304.55|302.55|304.55|302.55|1
1725831920000|2024-09-08 21:45:20|304.56|302.56|304.55|302.55|304.56|302.56|304.55|302.55|2
1725831930000|2024-09-08 21:45:30|304.56|302.56|304.56|302.56|304.56|302.56|304.55|302.55|5
1725831940000|2024-09-08 21:45:40|304.55|302.55|304.55|302.55|304.56|302.56|304.55|302.55|3
1725831950000|2024-09-08 21:45:50|304.58|302.58|304.56|302.56|304.58|302.58|304.56|302.56|5
1725831960000|2024-09-08 21:46:00|304.59|302.59|304.56|302.56|304.59|302.59|304.56|302.56|4
1725831970000|2024-09-08 21:46:10|304.59|302.59|304.56|302.56|304.59|302.59|304.56|302.56|2
1725832010000|2024-09-08 21:46:50|304.57|302.57|304.57|302.57|304.57|302.57|304.57|302.57|1
1725832020000|2024-09-08 21:47:00|304.6|302.6|304.61|302.61|304.61|302.61|304.57|302.57|4
1725832030000|2024-09-08 21:47:10|304.62|302.62|304.6|302.6|304.62|302.62|304.59|302.59|6
1725832040000|2024-09-08 21:47:20|304.62|302.62|304.57|302.57|304.62|302.62|304.57|302.57|4
1725832050000|2024-09-08 21:47:30|304.58|302.58|304.57|302.57|304.6|302.6|304.57|302.57|8
1725832090000|2024-09-08 21:48:10|304.58|302.58|304.48|302.48|304.58|302.58|304.48|302.48|7
1725832100000|2024-09-08 21:48:20|304.47|302.47|304.44|302.44|304.47|302.47|304.44|302.44|3
1725832110000|2024-09-08 21:48:30|304.45|302.45|304.45|302.45|304.45|302.45|304.45|302.45|1
1725832150000|2024-09-08 21:49:10|304.47|302.47|304.47|302.47|304.47|302.47|304.45|302.45|3
1725832180000|2024-09-08 21:49:40|304.46|302.46|304.46|302.46|304.46|302.46|304.46|302.46|1
1725832230000|2024-09-08 21:50:30|304.47|302.47|304.44|302.44|304.47|302.47|304.44|302.44|4
1725832240000|2024-09-08 21:50:40|304.41|302.41|304.42|302.42|304.43|302.43|304.41|302.41|5
1725832260000|2024-09-08 21:51:00|304.41|302.41|304.41|302.41|304.41|302.41|304.41|302.41|1
1725832280000|2024-09-08 21:51:20|304.43|302.43|304.42|302.42|304.43|302.43|304.42|302.42|2
1725832290000|2024-09-08 21:51:30|304.41|302.41|304.41|302.41|304.41|302.41|304.41|302.41|1
1725832330000|2024-09-08 21:52:10|304.43|302.43|304.43|302.43|304.43|302.43|304.43|302.43|1
1725832360000|2024-09-08 21:52:40|304.42|302.42|304.41|302.41|304.42|302.42|304.41|302.41|2
1725832390000|2024-09-08 21:53:10|304.37|302.37|304.37|302.37|304.37|302.37|304.37|302.37|1
1725832410000|2024-09-08 21:53:30|304.36|302.36|304.36|302.36|304.36|302.36|304.36|302.36|1
1725832420000|2024-09-08 21:53:40|304.35|302.35|304.35|302.35|304.35|302.35|304.35|302.35|1
1725832450000|2024-09-08 21:54:10|304.38|302.38|304.38|302.38|304.38|302.38|304.38|302.38|1
1725832460000|2024-09-08 21:54:20|304.37|302.37|304.36|302.36|304.37|302.37|304.36|302.36|2
1725832480000|2024-09-08 21:54:40|304.39|302.39|304.39|302.39|304.39|302.39|304.39|302.39|1
1725832490000|2024-09-08 21:54:50|304.38|302.38|304.38|302.38|304.38|302.38|304.38|302.38|1
1725832530000|2024-09-08 21:55:30|304.37|302.37|304.36|302.36|304.43|302.43|304.36|302.36|5
1725832600000|2024-09-08 21:56:40|304.33|302.33|304.26|302.26|304.33|302.33|304.24|302.24|10
1725832680000|2024-09-08 21:58:00|304.22|302.22|304.22|302.22|304.22|302.22|304.22|302.22|1
1725832690000|2024-09-08 21:58:10|304.21|302.21|304.22|302.22|304.22|302.22|304.21|302.21|2
1725832700000|2024-09-08 21:58:20|304.24|302.24|304.32|302.32|304.32|302.32|304.24|302.24|14
1725832710000|2024-09-08 21:58:30|304.31|302.31|304.19|302.19|304.31|302.31|304.19|302.19|5
1725832720000|2024-09-08 21:58:40|304.18|302.18|304.18|302.18|304.18|302.18|304.18|302.18|1
1725832740000|2024-09-08 21:59:00|304.17|302.17|304.21|302.21|304.22|302.22|304.17|302.17|7
1725832750000|2024-09-08 21:59:10|304.22|302.22|304.21|302.21|304.22|302.22|304.21|302.21|2
1725832760000|2024-09-08 21:59:20|304.22|302.22|304.21|302.21|304.22|302.22|304.21|302.21|2
1725832770000|2024-09-08 21:59:30|304.22|302.22|304.22|302.22|304.22|302.22|304.22|302.22|1
1725832790000|2024-09-08 21:59:50|304.23|302.23|304.26|302.26|304.26|302.26|304.23|302.23|2
1725832800000|2024-09-08 22:00:00|304.24|302.24|304.27|302.27|304.32|302.32|304.24|302.24|15
1725832810000|2024-09-08 22:00:10|304.28|302.28|304.36|302.36|304.36|302.36|304.28|302.28|3
1725832820000|2024-09-08 22:00:20|304.31|302.31|304.3|302.3|304.35|302.35|304.3|302.3|5
1725832830000|2024-09-08 22:00:30|304.31|302.31|304.31|302.31|304.31|302.31|304.3|302.3|3
1725832840000|2024-09-08 22:00:40|304.32|302.32|304.31|302.31|304.32|302.32|304.31|302.31|4
1725832850000|2024-09-08 22:00:50|304.32|302.32|304.32|302.32|304.32|302.32|304.32|302.32|1
1725832860000|2024-09-08 22:01:00|304.31|302.31|304.36|302.36|304.36|302.36|304.31|302.31|3
1725832880000|2024-09-08 22:01:20|304.39|302.39|304.42|302.42|304.42|302.42|304.39|302.39|4
1725832890000|2024-09-08 22:01:30|304.41|302.41|304.45|302.45|304.45|302.45|304.37|302.37|4
1725832900000|2024-09-08 22:01:40|304.46|302.46|304.46|302.46|304.46|302.46|304.46|302.46|1
1725832910000|2024-09-08 22:01:50|304.49|302.49|304.49|302.49|304.49|302.49|304.49|302.49|1
1725832920000|2024-09-08 22:02:00|304.47|302.47|304.47|302.47|304.47|302.47|304.47|302.47|1
1725832930000|2024-09-08 22:02:10|304.48|302.48|304.46|302.46|304.53|302.53|304.44|302.44|9
1725832940000|2024-09-08 22:02:20|304.47|302.47|304.44|302.44|304.47|302.47|304.44|302.44|3
1725832950000|2024-09-08 22:02:30|304.43|302.43|304.36|302.36|304.43|302.43|304.35|302.35|7
1725832960000|2024-09-08 22:02:40|304.35|302.35|304.36|302.36|304.36|302.36|304.35|302.35|2
1725832970000|2024-09-08 22:02:50|304.37|302.37|304.4|302.4|304.41|302.41|304.37|302.37|4
1725832980000|2024-09-08 22:03:00|304.41|302.41|304.43|302.43|304.45|302.45|304.41|302.41|6
1725832990000|2024-09-08 22:03:10|304.44|302.44|304.4|302.4|304.44|302.44|304.4|302.4|6
1725833000000|2024-09-08 22:03:20|304.41|302.41|304.5|302.5|304.5|302.5|304.41|302.41|13
1725833010000|2024-09-08 22:03:30|304.51|302.51|304.49|302.49|304.52|302.52|304.49|302.49|3
1725833020000|2024-09-08 22:03:40|304.46|302.46|304.53|302.53|304.53|302.53|304.46|302.46|10
1725833030000|2024-09-08 22:03:50|304.48|302.48|304.53|302.53|304.53|302.53|304.48|302.48|6
1725833040000|2024-09-08 22:04:00|304.54|302.54|304.57|302.57|304.58|302.58|304.53|302.53|8
1725833050000|2024-09-08 22:04:10|304.58|302.58|304.54|302.54|304.58|302.58|304.54|302.54|5
1725833060000|2024-09-08 22:04:20|304.55|302.55|304.55|302.55|304.55|302.55|304.55|302.55|1
1725833070000|2024-09-08 22:04:30|304.57|302.57|304.57|302.57|304.57|302.57|304.57|302.57|1
1725833080000|2024-09-08 22:04:40|304.58|302.58|304.58|302.58|304.61|302.61|304.58|302.58|6
1725833090000|2024-09-08 22:04:50|304.49|302.49|304.54|302.54|304.55|302.55|304.49|302.49|5
1725833100000|2024-09-08 22:05:00|304.55|302.55|304.49|302.49|304.55|302.55|304.49|302.49|6
1725833110000|2024-09-08 22:05:10|304.5|302.5|304.46|302.46|304.52|302.52|304.46|302.46|6
1725833120000|2024-09-08 22:05:20|304.43|302.43|304.41|302.41|304.43|302.43|304.41|302.41|2
1725833130000|2024-09-08 22:05:30|304.42|302.42|304.43|302.43|304.43|302.43|304.42|302.42|2
1725833140000|2024-09-08 22:05:40|304.42|302.42|304.4|302.4|304.42|302.42|304.4|302.4|2
1725833160000|2024-09-08 22:06:00|304.35|302.35|304.34|302.34|304.37|302.37|304.34|302.34|5
1725833170000|2024-09-08 22:06:10|304.35|302.35|304.35|302.35|304.37|302.37|304.35|302.35|5
1725833180000|2024-09-08 22:06:20|304.34|302.34|304.28|302.28|304.34|302.34|304.27|302.27|4
1725833190000|2024-09-08 22:06:30|304.27|302.27|304.15|302.15|304.27|302.27|304.15|302.15|8
1725833200000|2024-09-08 22:06:40|304.14|302.14|304.11|302.11|304.14|302.14|304.11|302.11|6
1725833210000|2024-09-08 22:06:50|304.13|302.13|304.13|302.13|304.13|302.13|304.13|302.13|1
1725833220000|2024-09-08 22:07:00|304.12|302.12|304.13|302.13|304.13|302.13|304.11|302.11|3
1725833230000|2024-09-08 22:07:10|304.14|302.14|304.12|302.12|304.14|302.14|304.11|302.11|4
1725833250000|2024-09-08 22:07:30|304.11|302.11|304.14|302.14|304.14|302.14|304.09|302.09|8
1725833260000|2024-09-08 22:07:40|304.13|302.13|304.12|302.12|304.13|302.13|304.11|302.11|6
1725833270000|2024-09-08 22:07:50|304.11|302.11|304.12|302.12|304.12|302.12|304.1|302.1|6
1725833280000|2024-09-08 22:08:00|304.14|302.14|304.12|302.12|304.14|302.14|304.12|302.12|5
1725833290000|2024-09-08 22:08:10|304.13|302.13|304.09|302.09|304.13|302.13|304.09|302.09|6
1725833300000|2024-09-08 22:08:20|304.11|302.11|304.11|302.11|304.12|302.12|304.11|302.11|3
1725833310000|2024-09-08 22:08:30|304.12|302.12|304.12|302.12|304.13|302.13|304.12|302.12|3
1725833320000|2024-09-08 22:08:40|304.11|302.11|304.11|302.11|304.13|302.13|304.1|302.1|12
1725833330000|2024-09-08 22:08:50|304.1|302.1|304.11|302.11|304.12|302.12|304.1|302.1|3
1725833340000|2024-09-08 22:09:00|304.13|302.13|304.14|302.14|304.14|302.14|304.13|302.13|2
1725833410000|2024-09-08 22:10:10|304.13|302.13|304.14|302.14|304.14|302.14|304.13|302.13|4
1725833420000|2024-09-08 22:10:20|304.13|302.13|304.14|302.14|304.14|302.14|304.13|302.13|10
1725833430000|2024-09-08 22:10:30|304.13|302.13|304.14|302.14|304.14|302.14|304.13|302.13|6
1725833460000|2024-09-08 22:11:00|304.15|302.15|304.16|302.16|304.16|302.16|304.15|302.15|2
1725833470000|2024-09-08 22:11:10|304.15|302.15|304.17|302.17|304.17|302.17|304.15|302.15|3
1725833480000|2024-09-08 22:11:20|304.16|302.16|304.18|302.18|304.18|302.18|304.15|302.15|7
1725833490000|2024-09-08 22:11:30|304.2|302.2|304.3|302.3|304.34|302.34|304.2|302.2|15
1725833500000|2024-09-08 22:11:40|304.27|302.27|304.31|302.31|304.31|302.31|304.27|302.27|3
1725833520000|2024-09-08 22:12:00|304.29|302.29|304.25|302.25|304.29|302.29|304.25|302.25|2
1725833540000|2024-09-08 22:12:20|304.26|302.26|304.3|302.3|304.3|302.3|304.26|302.26|5
1725833550000|2024-09-08 22:12:30|304.27|302.27|304.29|302.29|304.29|302.29|304.27|302.27|3
1725833560000|2024-09-08 22:12:40|304.27|302.27|304.3|302.3|304.3|302.3|304.26|302.26|6
1725833570000|2024-09-08 22:12:50|304.28|302.28|304.3|302.3|304.3|302.3|304.28|302.28|3
1725833580000|2024-09-08 22:13:00|304.29|302.29|304.19|302.19|304.29|302.29|304.19|302.19|8
1725833590000|2024-09-08 22:13:10|304.21|302.21|304.22|302.22|304.23|302.23|304.2|302.2|5
1725833600000|2024-09-08 22:13:20|304.23|302.23|304.31|302.31|304.32|302.32|304.23|302.23|9
1725833620000|2024-09-08 22:13:40|304.33|302.33|304.47|302.47|304.48|302.48|304.33|302.33|7
1725833630000|2024-09-08 22:13:50|304.46|302.46|304.49|302.49|304.5|302.5|304.46|302.46|6
1725833640000|2024-09-08 22:14:00|304.5|302.5|304.46|302.46|304.51|302.51|304.44|302.44|8
1725833650000|2024-09-08 22:14:10|304.47|302.47|304.44|302.44|304.48|302.48|304.44|302.44|9
1725833660000|2024-09-08 22:14:20|304.45|302.45|304.48|302.48|304.48|302.48|304.45|302.45|8
1725833670000|2024-09-08 22:14:30|304.49|302.49|304.51|302.51|304.51|302.51|304.49|302.49|3
1725833690000|2024-09-08 22:14:50|304.52|302.52|304.77|302.77|304.77|302.77|304.52|302.52|7
1725833700000|2024-09-08 22:15:00|304.76|302.76|304.79|302.79|304.83|302.83|304.76|302.76|12
1725833710000|2024-09-08 22:15:10|304.8|302.8|304.78|302.78|304.82|302.82|304.78|302.78|4
1725833720000|2024-09-08 22:15:20|304.8|302.8|304.81|302.81|304.81|302.81|304.8|302.8|2
1725833730000|2024-09-08 22:15:30|304.87|302.87|304.94|302.94|304.98|302.98|304.87|302.87|10
1725833740000|2024-09-08 22:15:40|304.95|302.95|304.94|302.94|304.96|302.96|304.94|302.94|7
1725833750000|2024-09-08 22:15:50|304.95|302.95|305.11|303.11|305.11|303.11|304.95|302.95|11
1725833760000|2024-09-08 22:16:00|305.08|303.08|305.3|303.3|305.31|303.31|305.08|303.08|12
1725833770000|2024-09-08 22:16:10|305.29|303.29|305.52|303.52|305.52|303.52|305.26|303.26|15
1725833780000|2024-09-08 22:16:20|305.54|303.54|305.56|303.56|305.56|303.56|305.54|303.54|6
1725833790000|2024-09-08 22:16:30|305.85|303.85|305.76|303.76|305.87|303.87|305.76|303.76|12
1725833810000|2024-09-08 22:16:50|305.8|303.8|305.76|303.76|305.84|303.84|305.76|303.76|12
1725833820000|2024-09-08 22:17:00|305.74|303.74|305.67|303.67|305.76|303.76|305.67|303.67|7
1725833830000|2024-09-08 22:17:10|305.7|303.7|305.88|303.88|305.88|303.88|305.7|303.7|11
1725833840000|2024-09-08 22:17:20|305.84|303.84|306.74|304.74|306.93|304.93|305.84|303.84|21
1725833850000|2024-09-08 22:17:30|306.66|304.66|306.57|304.57|306.78|304.78|306.55|304.55|27
1725833860000|2024-09-08 22:17:40|306.56|304.56|306.74|304.74|306.75|304.75|306.56|304.56|20
1725833870000|2024-09-08 22:17:50|306.76|304.76|306.79|304.79|306.91|304.91|306.75|304.75|21
1725833880000|2024-09-08 22:18:00|306.8|304.8|306.78|304.78|306.81|304.81|306.78|304.78|13
1725833890000|2024-09-08 22:18:10|306.83|304.83|307|305|307|305|306.83|304.83|18
1725833900000|2024-09-08 22:18:20|306.98|304.98|306.97|304.97|306.98|304.98|306.96|304.96|3
1725833910000|2024-09-08 22:18:30|306.98|304.98|306.92|304.92|306.98|304.98|306.92|304.92|7
1725833920000|2024-09-08 22:18:40|306.94|304.94|306.94|304.94|306.94|304.94|306.91|304.91|5
1725833930000|2024-09-08 22:18:50|306.92|304.92|306.92|304.92|306.94|304.94|306.92|304.92|5
1725833940000|2024-09-08 22:19:00|306.94|304.94|306.92|304.92|306.94|304.94|306.92|304.92|2
1725833950000|2024-09-08 22:19:10|306.89|304.89|306.49|304.49|306.89|304.89|306.46|304.46|24
1725833960000|2024-09-08 22:19:20|306.48|304.48|306.67|304.67|306.68|304.68|306.44|304.44|27
1725833970000|2024-09-08 22:19:30|306.68|304.68|306.81|304.81|306.82|304.82|306.66|304.66|20
1725833980000|2024-09-08 22:19:40|306.88|304.88|306.98|304.98|306.98|304.98|306.88|304.88|19
1725834000000|2024-09-08 22:20:00|306.93|304.93|307|305|307|305|306.93|304.93|16
1725834010000|2024-09-08 22:20:10|306.97|304.97|307.02|305.02|307.03|305.03|306.95|304.95|20
1725834020000|2024-09-08 22:20:20|307.03|305.03|307.04|305.04|307.05|305.05|307.02|305.02|11
1725834030000|2024-09-08 22:20:30|307.05|305.05|307.06|305.06|307.07|305.07|307.03|305.03|7
1725834040000|2024-09-08 22:20:40|307.18|305.18|307.24|305.24|307.24|305.24|307.18|305.18|8
1725834050000|2024-09-08 22:20:50|307.25|305.25|307.25|305.25|307.25|305.25|307.25|305.25|1
1725834060000|2024-09-08 22:21:00|307.24|305.24|307.56|305.56|307.56|305.56|307.24|305.24|17
1725834070000|2024-09-08 22:21:10|307.53|305.53|307.56|305.56|307.58|305.58|307.53|305.53|8
1725834080000|2024-09-08 22:21:20|307.61|305.61|307.96|305.96|307.97|305.97|307.61|305.61|17
1725834090000|2024-09-08 22:21:30|307.99|305.99|308|306|308.18|306.18|307.96|305.96|25
1725834100000|2024-09-08 22:21:40|307.99|305.99|308.13|306.13|308.27|306.27|307.97|305.97|25
1725834110000|2024-09-08 22:21:50|308|306|308.23|306.23|308.27|306.27|307.87|305.87|22
1725834120000|2024-09-08 22:22:00|308.22|306.22|308.36|306.36|308.41|306.41|308.22|306.22|25
1725834130000|2024-09-08 22:22:10|308.35|306.35|308.49|306.49|308.49|306.49|308.32|306.32|17
1725834140000|2024-09-08 22:22:20|308.5|306.5|308.62|306.62|308.71|306.71|308.46|306.46|20
1725834150000|2024-09-08 22:22:30|308.59|306.59|308.66|306.66|308.67|306.67|308.58|306.58|10
1725834160000|2024-09-08 22:22:40|308.6|306.6|308.35|306.35|308.66|306.66|308.34|306.34|14
1725834170000|2024-09-08 22:22:50|308.34|306.34|308.46|306.46|308.52|306.52|308.29|306.29|26
1725834180000|2024-09-08 22:23:00|308.43|306.43|308.57|306.57|308.57|306.57|308.33|306.33|25
1725834190000|2024-09-08 22:23:10|308.54|306.54|308.47|306.47|308.54|306.54|308.41|306.41|20
1725834200000|2024-09-08 22:23:20|308.42|306.42|308.48|306.48|308.48|306.48|308.28|306.28|25
1725834210000|2024-09-08 22:23:30|308.5|306.5|308.4|306.4|308.52|306.52|308.4|306.4|24
1725834220000|2024-09-08 22:23:40|308.46|306.46|308.58|306.58|308.59|306.59|308.39|306.39|21
1725834230000|2024-09-08 22:23:50|308.59|306.59|308.48|306.48|308.6|306.6|308.45|306.45|12
1725834240000|2024-09-08 22:24:00|308.46|306.46|308.39|306.39|308.53|306.53|308.32|306.32|25
1725834250000|2024-09-08 22:24:10|308.4|306.4|308.54|306.54|308.54|306.54|308.38|306.38|25
1725834260000|2024-09-08 22:24:20|308.55|306.55|308.66|306.66|308.7|306.7|308.5|306.5|19
1725834270000|2024-09-08 22:24:30|308.67|306.67|308.59|306.59|308.68|306.68|308.59|306.59|9
1725834280000|2024-09-08 22:24:40|308.58|306.58|308.58|306.58|308.59|306.59|308.49|306.49|22
1725834290000|2024-09-08 22:24:50|308.59|306.59|308.67|306.67|308.67|306.67|308.59|306.59|9
1725834300000|2024-09-08 22:25:00|308.66|306.66|308.67|306.67|308.67|306.67|308.66|306.66|2
1725834310000|2024-09-08 22:25:10|308.66|306.66|308.55|306.55|308.66|306.66|308.55|306.55|4
1725834320000|2024-09-08 22:25:20|308.54|306.54|308.33|306.33|308.59|306.59|308.33|306.33|19
1725834330000|2024-09-08 22:25:30|308.29|306.29|308.53|306.53|308.53|306.53|308.27|306.27|24
1725834340000|2024-09-08 22:25:40|308.58|306.58|308.61|306.61|308.62|306.62|308.48|306.48|23
1725834350000|2024-09-08 22:25:50|308.62|306.62|308.66|306.66|308.72|306.72|308.62|306.62|12
1725834360000|2024-09-08 22:26:00|308.68|306.68|308.97|306.97|309|307|308.66|306.66|17
1725834370000|2024-09-08 22:26:10|308.96|306.96|308.62|306.62|308.96|306.96|308.62|306.62|30
1725834380000|2024-09-08 22:26:20|308.61|306.61|308.65|306.65|308.66|306.66|308.53|306.53|30
1725834390000|2024-09-08 22:26:30|308.64|306.64|308.52|306.52|308.66|306.66|308.5|306.5|21
1725834400000|2024-09-08 22:26:40|308.51|306.51|308.38|306.38|308.6|306.6|308.38|306.38|27
1725834410000|2024-09-08 22:26:50|308.35|306.35|308.28|306.28|308.38|306.38|308.2|306.2|19
1725834420000|2024-09-08 22:27:00|308.37|306.37|308.54|306.54|308.55|306.55|308.27|306.27|25
1725834430000|2024-09-08 22:27:10|308.45|306.45|308.45|306.45|308.48|306.48|308.35|306.35|30
1725834440000|2024-09-08 22:27:20|308.46|306.46|308.7|306.7|308.72|306.72|308.46|306.46|20
1725834450000|2024-09-08 22:27:30|308.71|306.71|308.52|306.52|308.71|306.71|308.52|306.52|21
1725834460000|2024-09-08 22:27:40|308.5|306.5|308.61|306.61|308.63|306.63|308.5|306.5|26
1725834470000|2024-09-08 22:27:50|308.63|306.63|308.83|306.83|308.83|306.83|308.63|306.63|20
1725834480000|2024-09-08 22:28:00|308.82|306.82|308.9|306.9|308.91|306.91|308.71|306.71|21
1725834490000|2024-09-08 22:28:10|308.89|306.89|308.97|306.97|308.98|306.98|308.83|306.83|22
1725834500000|2024-09-08 22:28:20|308.98|306.98|308.95|306.95|309|307|308.94|306.94|8
1725834510000|2024-09-08 22:28:30|308.93|306.93|309.01|307.01|309.02|307.02|308.93|306.93|16
1725834520000|2024-09-08 22:28:40|309.02|307.02|309.22|307.22|309.24|307.24|309.02|307.02|23
1725834530000|2024-09-08 22:28:50|309.23|307.23|309.02|307.02|309.23|307.23|309.01|307.01|30
1725834540000|2024-09-08 22:29:00|309|307|309.01|307.01|309.04|307.04|308.86|306.86|25
1725834550000|2024-09-08 22:29:10|309.02|307.02|309.01|307.01|309.08|307.08|309|307|22
1725834560000|2024-09-08 22:29:20|309.03|307.03|308.96|306.96|309.06|307.06|308.93|306.93|22
1725834570000|2024-09-08 22:29:30|308.98|306.98|308.81|306.81|308.98|306.98|308.77|306.77|22
1725834580000|2024-09-08 22:29:40|308.83|306.83|308.67|306.67|308.84|306.84|308.67|306.67|22
1725834590000|2024-09-08 22:29:50|308.72|306.72|308.63|306.63|308.72|306.72|308.62|306.62|17
1725834600000|2024-09-08 22:30:00|308.62|306.62|308.57|306.57|308.71|306.71|308.57|306.57|14
1725834610000|2024-09-08 22:30:10|308.55|306.55|308.32|306.32|308.55|306.55|308.32|306.32|21
1725834620000|2024-09-08 22:30:20|308.28|306.28|308.3|306.3|308.32|306.32|308.22|306.22|17
1725834630000|2024-09-08 22:30:30|308.31|306.31|308.51|306.51|308.52|306.52|308.31|306.31|10
1725834640000|2024-09-08 22:30:40|308.47|306.47|308.36|306.36|308.47|306.47|308.35|306.35|15
1725834650000|2024-09-08 22:30:50|308.34|306.34|308.13|306.13|308.34|306.34|308.11|306.11|22
1725834660000|2024-09-08 22:31:00|308.14|306.14|307.8|305.8|308.14|306.14|307.66|305.66|26
1725834670000|2024-09-08 22:31:10|307.79|305.79|307.68|305.68|307.79|305.79|307.35|305.35|32
1725834680000|2024-09-08 22:31:20|307.69|305.69|307.7|305.7|307.88|305.88|307.69|305.69|25
1725834690000|2024-09-08 22:31:30|307.71|305.71|307.75|305.75|307.75|305.75|307.58|305.58|26
1725834700000|2024-09-08 22:31:40|307.73|305.73|306.96|304.96|307.74|305.74|306.92|304.92|28
1725834710000|2024-09-08 22:31:50|307.04|305.04|306.59|304.59|307.04|305.04|306.55|304.55|34
1725834720000|2024-09-08 22:32:00|306.67|304.67|306.74|304.74|306.76|304.76|306.28|304.28|29
1725834730000|2024-09-08 22:32:10|306.75|304.75|306.25|304.25|306.78|304.78|306.12|304.12|28
1725834740000|2024-09-08 22:32:20|306.27|304.27|306.28|304.28|306.36|304.36|306.17|304.17|26
1725834750000|2024-09-08 22:32:30|306.27|304.27|306.58|304.58|306.58|304.58|306.22|304.22|24
1725834760000|2024-09-08 22:32:40|306.59|304.59|307.15|305.15|307.24|305.24|306.59|304.59|18
1725834770000|2024-09-08 22:32:50|307.19|305.19|307.58|305.58|307.61|305.61|307.16|305.16|24
1725834780000|2024-09-08 22:33:00|307.61|305.61|307.88|305.88|308.06|306.06|307.61|305.61|28
1725834790000|2024-09-08 22:33:10|307.85|305.85|308.18|306.18|308.24|306.24|307.85|305.85|32
1725834800000|2024-09-08 22:33:20|308.15|306.15|307.86|305.86|308.2|306.2|307.86|305.86|32
1725834810000|2024-09-08 22:33:30|307.75|305.75|307.68|305.68|307.76|305.76|307.65|305.65|24
1725834820000|2024-09-08 22:33:40|307.69|305.69|307.65|305.65|307.81|305.81|307.56|305.56|28
1725834830000|2024-09-08 22:33:50|307.66|305.66|307.61|305.61|307.75|305.75|307.59|305.59|28
1725834840000|2024-09-08 22:34:00|307.66|305.66|307.67|305.67|307.67|305.67|307.43|305.43|28
1725834850000|2024-09-08 22:34:10|307.63|305.63|307.68|305.68|307.87|305.87|307.63|305.63|31
1725834860000|2024-09-08 22:34:20|307.66|305.66|307.66|305.66|307.73|305.73|307.6|305.6|25
1725834870000|2024-09-08 22:34:30|307.57|305.57|307.48|305.48|307.59|305.59|307.48|305.48|25
1725834880000|2024-09-08 22:34:40|307.45|305.45|307.37|305.37|307.5|305.5|307.34|305.34|24
1725834890000|2024-09-08 22:34:50|307.36|305.36|307.47|305.47|307.54|305.54|307.36|305.36|16
1725834900000|2024-09-08 22:35:00|307.46|305.46|307.18|305.18|307.6|305.6|307.18|305.18|32
1725834910000|2024-09-08 22:35:10|307.16|305.16|307.16|305.16|307.26|305.26|307.11|305.11|23
1725834920000|2024-09-08 22:35:20|307.08|305.08|307.11|305.11|307.16|305.16|307.02|305.02|27
1725834930000|2024-09-08 22:35:30|307.1|305.1|307.36|305.36|307.38|305.38|307.07|305.07|26
1725834940000|2024-09-08 22:35:40|307.35|305.35|307.42|305.42|307.46|305.46|307.34|305.34|26
1725834950000|2024-09-08 22:35:50|307.44|305.44|307.26|305.26|307.44|305.44|307.14|305.14|23
1725834960000|2024-09-08 22:36:00|307.17|305.17|306.92|304.92|307.22|305.22|306.9|304.9|26
1725834970000|2024-09-08 22:36:10|306.9|304.9|307.12|305.12|307.17|305.17|306.9|304.9|25
1725834980000|2024-09-08 22:36:20|307.13|305.13|306.97|304.97|307.14|305.14|306.84|304.84|25
1725834990000|2024-09-08 22:36:30|306.96|304.96|307.09|305.09|307.16|305.16|306.95|304.95|29
1725835000000|2024-09-08 22:36:40|307.1|305.1|307.12|305.12|307.13|305.13|307.04|305.04|27
1725835010000|2024-09-08 22:36:50|307.16|305.16|306.83|304.83|307.16|305.16|306.83|304.83|21
1725835020000|2024-09-08 22:37:00|306.76|304.76|306.76|304.76|306.78|304.78|306.51|304.51|25
1725835030000|2024-09-08 22:37:10|306.77|304.77|306.84|304.84|306.84|304.84|306.72|304.72|23
1725835040000|2024-09-08 22:37:20|306.8|304.8|306.87|304.87|306.87|304.87|306.8|304.8|17
1725835050000|2024-09-08 22:37:30|306.85|304.85|306.9|304.9|306.93|304.93|306.84|304.84|12
1725835060000|2024-09-08 22:37:40|307.04|305.04|307.32|305.32|307.37|305.37|307.04|305.04|25
1725835070000|2024-09-08 22:37:50|307.33|305.33|307.31|305.31|307.36|305.36|307.27|305.27|18
1725835080000|2024-09-08 22:38:00|307.3|305.3|307.35|305.35|307.38|305.38|307.24|305.24|25
1725835090000|2024-09-08 22:38:10|307.36|305.36|307.29|305.29|307.36|305.36|307.22|305.22|21
1725835100000|2024-09-08 22:38:20|307.3|305.3|307.18|305.18|307.31|305.31|307.14|305.14|29
1725835110000|2024-09-08 22:38:30|307.15|305.15|307.11|305.11|307.19|305.19|307.08|305.08|21
1725835120000|2024-09-08 22:38:40|307.16|305.16|307.14|305.14|307.32|305.32|307.12|305.12|26
1725835130000|2024-09-08 22:38:50|307.16|305.16|307.2|305.2|307.28|305.28|307.16|305.16|30
1725835140000|2024-09-08 22:39:00|307.19|305.19|307.11|305.11|307.19|305.19|307.02|305.02|24
1725835150000|2024-09-08 22:39:10|307.12|305.12|307.03|305.03|307.14|305.14|307.03|305.03|21
1725835160000|2024-09-08 22:39:20|307.05|305.05|306.97|304.97|307.13|305.13|306.97|304.97|17
1725835170000|2024-09-08 22:39:30|306.99|304.99|307.18|305.18|307.22|305.22|306.99|304.99|26
1725835180000|2024-09-08 22:39:40|307.16|305.16|306.93|304.93|307.16|305.16|306.93|304.93|24
1725835190000|2024-09-08 22:39:50|306.92|304.92|306.93|304.93|306.97|304.97|306.89|304.89|21
1725835200000|2024-09-08 22:40:00|306.92|304.92|306.67|304.67|306.92|304.92|306.67|304.67|26
1725835210000|2024-09-08 22:40:10|306.66|304.66|306.93|304.93|306.93|304.93|306.66|304.66|21
1725835220000|2024-09-08 22:40:20|306.89|304.89|306.67|304.67|306.94|304.94|306.43|304.43|28
1725835230000|2024-09-08 22:40:30|306.66|304.66|306.9|304.9|306.9|304.9|306.66|304.66|19
1725835240000|2024-09-08 22:40:40|306.89|304.89|306.93|304.93|307|305|306.88|304.88|18
1725835250000|2024-09-08 22:40:50|306.94|304.94|306.95|304.95|307|305|306.91|304.91|22
1725835260000|2024-09-08 22:41:00|306.94|304.94|307.01|305.01|307.07|305.07|306.92|304.92|21
1725835270000|2024-09-08 22:41:10|307.03|305.03|306.89|304.89|307.03|305.03|306.88|304.88|18
1725835280000|2024-09-08 22:41:20|306.9|304.9|306.95|304.95|306.95|304.95|306.88|304.88|15
1725835290000|2024-09-08 22:41:30|306.94|304.94|306.75|304.75|306.94|304.94|306.75|304.75|16
1725835300000|2024-09-08 22:41:40|306.74|304.74|306.79|304.79|306.82|304.82|306.69|304.69|15
1725835310000|2024-09-08 22:41:50|306.78|304.78|306.78|304.78|306.81|304.81|306.78|304.78|13
1725835330000|2024-09-08 22:42:10|306.8|304.8|306.89|304.89|306.9|304.9|306.79|304.79|11
1725835340000|2024-09-08 22:42:20|306.91|304.91|306.99|304.99|307|305|306.91|304.91|26
1725835350000|2024-09-08 22:42:30|307|305|307.04|305.04|307.07|305.07|307|305|15
1725835360000|2024-09-08 22:42:40|307.02|305.02|306.97|304.97|307.02|305.02|306.93|304.93|17
1725835370000|2024-09-08 22:42:50|306.98|304.98|306.93|304.93|307.12|305.12|306.93|304.93|19
1725835380000|2024-09-08 22:43:00|306.95|304.95|306.95|304.95|306.97|304.97|306.84|304.84|21
1725835390000|2024-09-08 22:43:10|306.94|304.94|306.9|304.9|306.97|304.97|306.9|304.9|22
1725835400000|2024-09-08 22:43:20|306.92|304.92|306.85|304.85|306.98|304.98|306.84|304.84|23
1725835410000|2024-09-08 22:43:30|306.84|304.84|306.78|304.78|306.89|304.89|306.78|304.78|16
1725835420000|2024-09-08 22:43:40|306.76|304.76|306.5|304.5|306.76|304.76|306.5|304.5|23
1725835430000|2024-09-08 22:43:50|306.49|304.49|306.34|304.34|306.5|304.5|306.29|304.29|25
1725835440000|2024-09-08 22:44:00|306.36|304.36|306.28|304.28|306.36|304.36|306.15|304.15|24
1725835450000|2024-09-08 22:44:10|306.23|304.23|306.18|304.18|306.28|304.28|306.12|304.12|25
1725835460000|2024-09-08 22:44:20|306.19|304.19|306.25|304.25|306.28|304.28|306.15|304.15|21
1725835470000|2024-09-08 22:44:30|306.3|304.3|306.29|304.29|306.3|304.3|306.22|304.22|16
1725835480000|2024-09-08 22:44:40|306.3|304.3|306.28|304.28|306.42|304.42|306.25|304.25|20
1725835490000|2024-09-08 22:44:50|306.29|304.29|306.34|304.34|306.34|304.34|306.25|304.25|19
1725835500000|2024-09-08 22:45:00|306.31|304.31|306.31|304.31|306.34|304.34|306.27|304.27|4
1725835510000|2024-09-08 22:45:10|306.19|304.19|306.14|304.14|306.19|304.19|306.11|304.11|20
1725835520000|2024-09-08 22:45:20|306.15|304.15|306.31|304.31|306.33|304.33|306.15|304.15|23
1725835530000|2024-09-08 22:45:30|306.32|304.32|306.3|304.3|306.35|304.35|306.25|304.25|25
1725835540000|2024-09-08 22:45:40|306.32|304.32|306.27|304.27|306.32|304.32|306.22|304.22|24
1725835550000|2024-09-08 22:45:50|306.28|304.28|306.35|304.35|306.35|304.35|306.26|304.26|18
1725835560000|2024-09-08 22:46:00|306.38|304.38|306.32|304.32|306.4|304.4|306.31|304.31|15
1725835570000|2024-09-08 22:46:10|306.31|304.31|306.26|304.26|306.31|304.31|306.19|304.19|16
1725835580000|2024-09-08 22:46:20|306.27|304.27|306.28|304.28|306.28|304.28|306.18|304.18|22
1725835590000|2024-09-08 22:46:30|306.27|304.27|306.33|304.33|306.35|304.35|306.27|304.27|7
1725835600000|2024-09-08 22:46:40|306.34|304.34|306.31|304.31|306.34|304.34|306.31|304.31|4
1725835610000|2024-09-08 22:46:50|306.34|304.34|306.34|304.34|306.34|304.34|306.34|304.34|1
1725835620000|2024-09-08 22:47:00|306.32|304.32|306.1|304.1|306.32|304.32|306.1|304.1|11
1725835630000|2024-09-08 22:47:10|306.01|304.01|305.96|303.96|306.01|304.01|305.96|303.96|7
1725835640000|2024-09-08 22:47:20|305.95|303.95|305.93|303.93|305.95|303.95|305.83|303.83|21
1725835650000|2024-09-08 22:47:30|305.9|303.9|306.09|304.09|306.12|304.12|305.9|303.9|25
1725835660000|2024-09-08 22:47:40|306.08|304.08|306.07|304.07|306.09|304.09|306.05|304.05|17
1725835670000|2024-09-08 22:47:50|306.08|304.08|306.08|304.08|306.09|304.09|306.06|304.06|15
1725835680000|2024-09-08 22:48:00|306.09|304.09|306.22|304.22|306.27|304.27|306.08|304.08|16
1725835690000|2024-09-08 22:48:10|306.23|304.23|306.11|304.11|306.23|304.23|306.08|304.08|23
1725835700000|2024-09-08 22:48:20|306.13|304.13|306.23|304.23|306.25|304.25|306.13|304.13|20
1725835710000|2024-09-08 22:48:30|306.22|304.22|306.29|304.29|306.29|304.29|306.21|304.21|13
1725835720000|2024-09-08 22:48:40|306.3|304.3|306.33|304.33|306.33|304.33|306.3|304.3|10
1725835730000|2024-09-08 22:48:50|306.32|304.32|306.37|304.37|306.37|304.37|306.32|304.32|10
1725835740000|2024-09-08 22:49:00|306.34|304.34|306.75|304.75|306.76|304.76|306.32|304.32|17
1725835750000|2024-09-08 22:49:10|306.74|304.74|306.8|304.8|306.86|304.86|306.74|304.74|11
1725835760000|2024-09-08 22:49:20|306.81|304.81|306.92|304.92|306.93|304.93|306.81|304.81|22
1725835770000|2024-09-08 22:49:30|306.9|304.9|306.89|304.89|306.94|304.94|306.89|304.89|16
1725835780000|2024-09-08 22:49:40|306.9|304.9|306.8|304.8|306.92|304.92|306.79|304.79|12
1725835790000|2024-09-08 22:49:50|306.79|304.79|306.86|304.86|306.86|304.86|306.78|304.78|12
1725835800000|2024-09-08 22:50:00|306.87|304.87|306.88|304.88|307.02|305.02|306.87|304.87|24
1725835810000|2024-09-08 22:50:10|306.87|304.87|306.79|304.79|306.94|304.94|306.76|304.76|21
1725835820000|2024-09-08 22:50:20|306.78|304.78|306.78|304.78|306.82|304.82|306.74|304.74|19
1725835830000|2024-09-08 22:50:30|306.77|304.77|306.81|304.81|306.85|304.85|306.76|304.76|18
1725835840000|2024-09-08 22:50:40|306.8|304.8|306.68|304.68|306.84|304.84|306.68|304.68|17
1725835850000|2024-09-08 22:50:50|306.65|304.65|306.54|304.54|306.65|304.65|306.54|304.54|15
1725835860000|2024-09-08 22:51:00|306.55|304.55|306.53|304.53|306.61|304.61|306.51|304.51|17
1725835870000|2024-09-08 22:51:10|306.54|304.54|306.59|304.59|306.59|304.59|306.52|304.52|12
1725835880000|2024-09-08 22:51:20|306.58|304.58|306.52|304.52|306.58|304.58|306.5|304.5|17
1725835890000|2024-09-08 22:51:30|306.51|304.51|306.4|304.4|306.54|304.54|306.37|304.37|19
1725835900000|2024-09-08 22:51:40|306.41|304.41|306.41|304.41|306.41|304.41|306.4|304.4|7
1725835910000|2024-09-08 22:51:50|306.4|304.4|306.39|304.39|306.43|304.43|306.39|304.39|10
1725835920000|2024-09-08 22:52:00|306.38|304.38|306.28|304.28|306.38|304.38|306.27|304.27|12
1725835930000|2024-09-08 22:52:10|306.27|304.27|306.22|304.22|306.28|304.28|306.19|304.19|15
1725835940000|2024-09-08 22:52:20|306.21|304.21|306.19|304.19|306.22|304.22|306.15|304.15|16
1725835950000|2024-09-08 22:52:30|306.2|304.2|305.88|303.88|306.2|304.2|305.88|303.88|20
1725835960000|2024-09-08 22:52:40|305.89|303.89|306|304|306.03|304.03|305.89|303.89|13
1725835970000|2024-09-08 22:52:50|305.99|303.99|305.98|303.98|306.01|304.01|305.95|303.95|14
1725835980000|2024-09-08 22:53:00|305.99|303.99|305.94|303.94|306|304|305.93|303.93|13
1725835990000|2024-09-08 22:53:10|305.95|303.95|306.02|304.02|306.02|304.02|305.89|303.89|14
1725836000000|2024-09-08 22:53:20|306.01|304.01|306.1|304.1|306.11|304.11|306.01|304.01|14
1725836010000|2024-09-08 22:53:30|306.11|304.11|306.13|304.13|306.16|304.16|306.1|304.1|16
1725836020000|2024-09-08 22:53:40|306.12|304.12|306|304|306.12|304.12|306|304|13
1725836030000|2024-09-08 22:53:50|306.01|304.01|306.1|304.1|306.11|304.11|305.98|303.98|15
1725836040000|2024-09-08 22:54:00|306.09|304.09|306|304|306.09|304.09|305.96|303.96|21
1725836050000|2024-09-08 22:54:10|305.97|303.97|306.03|304.03|306.03|304.03|305.95|303.95|16
1725836060000|2024-09-08 22:54:20|306.01|304.01|305.99|303.99|306.01|304.01|305.99|303.99|4
1725836070000|2024-09-08 22:54:30|306|304|306.01|304.01|306.03|304.03|305.99|303.99|8
1725836080000|2024-09-08 22:54:40|306.03|304.03|306.02|304.02|306.03|304.03|305.99|303.99|16
1725836090000|2024-09-08 22:54:50|306|304|306.03|304.03|306.04|304.04|306|304|8
1725836100000|2024-09-08 22:55:00|306.02|304.02|306.02|304.02|306.13|304.13|306.02|304.02|14
1725836110000|2024-09-08 22:55:10|306.01|304.01|305.91|303.91|306.03|304.03|305.88|303.88|16
1725836120000|2024-09-08 22:55:20|305.9|303.9|305.87|303.87|305.92|303.92|305.83|303.83|22
1725836130000|2024-09-08 22:55:30|305.86|303.86|305.86|303.86|305.87|303.87|305.86|303.86|17
1725836140000|2024-09-08 22:55:40|305.87|303.87|305.63|303.63|305.87|303.87|305.57|303.57|21
1725836150000|2024-09-08 22:55:50|305.61|303.61|305.59|303.59|305.61|303.61|305.56|303.56|14
1725836160000|2024-09-08 22:56:00|305.58|303.58|305.75|303.75|305.75|303.75|305.5|303.5|17
1725836170000|2024-09-08 22:56:10|305.76|303.76|305.6|303.6|305.78|303.78|305.6|303.6|21
1725836180000|2024-09-08 22:56:20|305.58|303.58|305.41|303.41|305.6|303.6|305.41|303.41|24
1725836190000|2024-09-08 22:56:30|305.4|303.4|305.31|303.31|305.4|303.4|305.23|303.23|23
1725836200000|2024-09-08 22:56:40|305.33|303.33|305.34|303.34|305.35|303.35|305.3|303.3|15
1725836210000|2024-09-08 22:56:50|305.29|303.29|305.51|303.51|305.51|303.51|305.26|303.26|13
1725836220000|2024-09-08 22:57:00|305.52|303.52|305.54|303.54|305.54|303.54|305.51|303.51|6
1725836230000|2024-09-08 22:57:10|305.53|303.53|305.65|303.65|305.65|303.65|305.53|303.53|11
1725836240000|2024-09-08 22:57:20|305.66|303.66|305.62|303.62|305.69|303.69|305.62|303.62|13
1725836250000|2024-09-08 22:57:30|305.61|303.61|305.48|303.48|305.62|303.62|305.48|303.48|12
1725836260000|2024-09-08 22:57:40|305.49|303.49|305.44|303.44|305.5|303.5|305.43|303.43|14
1725836270000|2024-09-08 22:57:50|305.42|303.42|305.46|303.46|305.5|303.5|305.41|303.41|16
1725836280000|2024-09-08 22:58:00|305.4|303.4|305.27|303.27|305.4|303.4|305.26|303.26|18
1725836290000|2024-09-08 22:58:10|305.29|303.29|305.43|303.43|305.46|303.46|305.24|303.24|25
1725836300000|2024-09-08 22:58:20|305.45|303.45|305.5|303.5|305.51|303.51|305.43|303.43|14
1725836310000|2024-09-08 22:58:30|305.52|303.52|305.48|303.48|305.56|303.56|305.48|303.48|14
1725836320000|2024-09-08 22:58:40|305.49|303.49|305.53|303.53|305.54|303.54|305.49|303.49|16
1725836330000|2024-09-08 22:58:50|305.54|303.54|305.53|303.53|305.54|303.54|305.51|303.51|7
1725836340000|2024-09-08 22:59:00|305.51|303.51|305.36|303.36|305.51|303.51|305.36|303.36|11
1725836350000|2024-09-08 22:59:10|305.35|303.35|305.38|303.38|305.46|303.46|305.35|303.35|13
1725836360000|2024-09-08 22:59:20|305.39|303.39|305.3|303.3|305.39|303.39|305.29|303.29|11
1725836370000|2024-09-08 22:59:30|305.29|303.29|305.36|303.36|305.36|303.36|305.29|303.29|11
1725836380000|2024-09-08 22:59:40|305.37|303.37|305.35|303.35|305.37|303.37|305.33|303.33|10
1725836390000|2024-09-08 22:59:50|305.34|303.34|305.34|303.34|305.35|303.35|305.33|303.33|5
1725836400000|2024-09-08 23:00:00|305.35|303.35|305.33|303.33|305.39|303.39|305.31|303.31|18
1725836410000|2024-09-08 23:00:10|305.32|303.32|305.36|303.36|305.36|303.36|305.24|303.24|19
1725836420000|2024-09-08 23:00:20|305.41|303.41|305.25|303.25|305.41|303.41|305.25|303.25|14
1725836430000|2024-09-08 23:00:30|305.24|303.24|305.09|303.09|305.24|303.24|305.09|303.09|11
1725836440000|2024-09-08 23:00:40|305.1|303.1|305.02|303.02|305.1|303.1|305.02|303.02|8
1725836450000|2024-09-08 23:00:50|305.03|303.03|305.16|303.16|305.18|303.18|305.02|303.02|16
1725836460000|2024-09-08 23:01:00|305.15|303.15|304.89|302.89|305.17|303.17|304.82|302.82|22
1725836470000|2024-09-08 23:01:10|304.91|302.91|304.75|302.75|304.93|302.93|304.71|302.71|29
1725836480000|2024-09-08 23:01:20|304.76|302.76|304.79|302.79|304.8|302.8|304.7|302.7|27
1725836490000|2024-09-08 23:01:30|304.8|302.8|304.8|302.8|304.8|302.8|304.79|302.79|5
1725836500000|2024-09-08 23:01:40|304.83|302.83|304.89|302.89|304.89|302.89|304.83|302.83|8
1725836510000|2024-09-08 23:01:50|304.86|302.86|305.24|303.24|305.25|303.25|304.86|302.86|16
1725836520000|2024-09-08 23:02:00|305.23|303.23|305.24|303.24|305.25|303.25|305.17|303.17|20
1725836530000|2024-09-08 23:02:10|305.2|303.2|305.32|303.32|305.34|303.34|305.2|303.2|21
1725836540000|2024-09-08 23:02:20|305.27|303.27|305.32|303.32|305.32|303.32|305.27|303.27|18
1725836550000|2024-09-08 23:02:30|305.33|303.33|305.56|303.56|305.59|303.59|305.33|303.33|8
1725836560000|2024-09-08 23:02:40|305.57|303.57|305.56|303.56|305.6|303.6|305.54|303.54|11
1725836570000|2024-09-08 23:02:50|305.58|303.58|305.51|303.51|305.58|303.58|305.5|303.5|13
1725836580000|2024-09-08 23:03:00|305.5|303.5|305.5|303.5|305.5|303.5|305.44|303.44|20
1725836590000|2024-09-08 23:03:10|305.51|303.51|305.61|303.61|305.62|303.62|305.51|303.51|12
1725836600000|2024-09-08 23:03:20|305.62|303.62|305.62|303.62|305.62|303.62|305.61|303.61|13
1725836610000|2024-09-08 23:03:30|305.61|303.61|305.6|303.6|305.61|303.61|305.6|303.6|2
1725836620000|2024-09-08 23:03:40|305.61|303.61|305.65|303.65|305.65|303.65|305.61|303.61|5
1725836630000|2024-09-08 23:03:50|305.66|303.66|305.69|303.69|305.69|303.69|305.66|303.66|4
1725836640000|2024-09-08 23:04:00|305.62|303.62|305.67|303.67|305.67|303.67|305.62|303.62|8
1725836650000|2024-09-08 23:04:10|305.62|303.62|305.63|303.63|305.65|303.65|305.62|303.62|7
1725836660000|2024-09-08 23:04:20|305.64|303.64|305.63|303.63|305.66|303.66|305.62|303.62|12
1725836670000|2024-09-08 23:04:30|305.66|303.66|306.01|304.01|306.01|304.01|305.66|303.66|15
1725836680000|2024-09-08 23:04:40|306.02|304.02|306.02|304.02|306.03|304.03|306.01|304.01|4
1725836690000|2024-09-08 23:04:50|306.03|304.03|306.02|304.02|306.03|304.03|306.01|304.01|5
1725836700000|2024-09-08 23:05:00|306.01|304.01|306.13|304.13|306.18|304.18|306.01|304.01|7
1725836710000|2024-09-08 23:05:10|306.18|304.18|306.18|304.18|306.18|304.18|306.17|304.17|3
1725836720000|2024-09-08 23:05:20|306.15|304.15|306.02|304.02|306.16|304.16|305.98|303.98|14
1725836730000|2024-09-08 23:05:30|306|304|306.06|304.06|306.06|304.06|305.98|303.98|16
1725836740000|2024-09-08 23:05:40|306.07|304.07|306.08|304.08|306.1|304.1|306.04|304.04|16
1725836750000|2024-09-08 23:05:50|306.1|304.1|306.18|304.18|306.18|304.18|306.1|304.1|8
1725836760000|2024-09-08 23:06:00|306.15|304.15|306.17|304.17|306.18|304.18|306.15|304.15|13
1725836770000|2024-09-08 23:06:10|306.16|304.16|306.14|304.14|306.17|304.17|306.09|304.09|14
1725836780000|2024-09-08 23:06:20|306.13|304.13|305.98|303.98|306.18|304.18|305.98|303.98|13
1725836790000|2024-09-08 23:06:30|306.06|304.06|306.18|304.18|306.18|304.18|306.06|304.06|14
1725836800000|2024-09-08 23:06:40|306.19|304.19|306.19|304.19|306.19|304.19|306.18|304.18|3
1725836810000|2024-09-08 23:06:50|306.2|304.2|306.08|304.08|306.2|304.2|306.07|304.07|8
1725836820000|2024-09-08 23:07:00|306.11|304.11|306.2|304.2|306.2|304.2|306.11|304.11|10
1725836830000|2024-09-08 23:07:10|306.21|304.21|306.2|304.2|306.26|304.26|306.19|304.19|6
1725836840000|2024-09-08 23:07:20|306.21|304.21|306.24|304.24|306.25|304.25|306.19|304.19|10
1725836850000|2024-09-08 23:07:30|306.25|304.25|306.26|304.26|306.26|304.26|306.24|304.24|8
1725836860000|2024-09-08 23:07:40|306.27|304.27|306.47|304.47|306.48|304.48|306.27|304.27|8
1725836870000|2024-09-08 23:07:50|306.46|304.46|306.44|304.44|306.46|304.46|306.42|304.42|13
1725836880000|2024-09-08 23:08:00|306.43|304.43|306.58|304.58|306.58|304.58|306.4|304.4|17
1725836890000|2024-09-08 23:08:10|306.59|304.59|306.6|304.6|306.61|304.61|306.54|304.54|13
1725836900000|2024-09-08 23:08:20|306.56|304.56|306.63|304.63|306.63|304.63|306.54|304.54|10
1725836910000|2024-09-08 23:08:30|306.64|304.64|306.69|304.69|306.7|304.7|306.64|304.64|6
1725836920000|2024-09-08 23:08:40|306.67|304.67|306.64|304.64|306.67|304.67|306.59|304.59|8
1725836930000|2024-09-08 23:08:50|306.62|304.62|306.67|304.67|306.69|304.69|306.62|304.62|11
1725836940000|2024-09-08 23:09:00|306.66|304.66|306.6|304.6|306.7|304.7|306.6|304.6|20
1725836950000|2024-09-08 23:09:10|306.59|304.59|306.61|304.61|306.62|304.62|306.55|304.55|14
1725836960000|2024-09-08 23:09:20|306.6|304.6|306.56|304.56|306.61|304.61|306.56|304.56|6
1725836970000|2024-09-08 23:09:30|306.52|304.52|306.43|304.43|306.52|304.52|306.41|304.41|14
1725836980000|2024-09-08 23:09:40|306.41|304.41|306.34|304.34|306.42|304.42|306.34|304.34|18
1725836990000|2024-09-08 23:09:50|306.35|304.35|306.45|304.45|306.5|304.5|306.25|304.25|17
1725837000000|2024-09-08 23:10:00|306.46|304.46|306.49|304.49|306.54|304.54|306.43|304.43|10
1725837010000|2024-09-08 23:10:10|306.51|304.51|306.55|304.55|306.58|304.58|306.51|304.51|9
1725837020000|2024-09-08 23:10:20|306.51|304.51|306.29|304.29|306.54|304.54|306.29|304.29|20
1725837030000|2024-09-08 23:10:30|306.28|304.28|306.29|304.29|306.33|304.33|306.26|304.26|19
1725837040000|2024-09-08 23:10:40|306.3|304.3|306.26|304.26|306.33|304.33|306.2|304.2|21
1725837050000|2024-09-08 23:10:50|306.24|304.24|306.29|304.29|306.29|304.29|306.24|304.24|14
1725837060000|2024-09-08 23:11:00|306.3|304.3|306.21|304.21|306.3|304.3|306.19|304.19|20
1725837070000|2024-09-08 23:11:10|306.19|304.19|306.3|304.3|306.3|304.3|306.19|304.19|13
1725837080000|2024-09-08 23:11:20|306.31|304.31|306.33|304.33|306.37|304.37|306.28|304.28|15
1725837090000|2024-09-08 23:11:30|306.32|304.32|306.34|304.34|306.37|304.37|306.29|304.29|15
1725837100000|2024-09-08 23:11:40|306.35|304.35|306.21|304.21|306.36|304.36|306.21|304.21|13
1725837110000|2024-09-08 23:11:50|306.2|304.2|306.24|304.24|306.26|304.26|306.13|304.13|13
1725837120000|2024-09-08 23:12:00|306.25|304.25|306.26|304.26|306.28|304.28|306.23|304.23|15
1725837130000|2024-09-08 23:12:10|306.25|304.25|306.25|304.25|306.36|304.36|306.15|304.15|19
1725837140000|2024-09-08 23:12:20|306.24|304.24|306.13|304.13|306.28|304.28|306.13|304.13|15
1725837150000|2024-09-08 23:12:30|306.12|304.12|306.16|304.16|306.17|304.17|306.1|304.1|9
1725837160000|2024-09-08 23:12:40|306.17|304.17|306.17|304.17|306.18|304.18|306.15|304.15|10
1725837170000|2024-09-08 23:12:50|306.16|304.16|306.15|304.15|306.16|304.16|306.13|304.13|5
1725837180000|2024-09-08 23:13:00|306.2|304.2|306.36|304.36|306.36|304.36|306.2|304.2|6
1725837190000|2024-09-08 23:13:10|306.39|304.39|306.39|304.39|306.41|304.41|306.39|304.39|5
1725837200000|2024-09-08 23:13:20|306.37|304.37|306.41|304.41|306.42|304.42|306.36|304.36|10
1725837210000|2024-09-08 23:13:30|306.42|304.42|306.47|304.47|306.47|304.47|306.42|304.42|8
1725837220000|2024-09-08 23:13:40|306.44|304.44|306.44|304.44|306.44|304.44|306.43|304.43|3
1725837230000|2024-09-08 23:13:50|306.45|304.45|306.4|304.4|306.45|304.45|306.4|304.4|12
1725837240000|2024-09-08 23:14:00|306.39|304.39|306.37|304.37|306.39|304.39|306.33|304.33|13
1725837250000|2024-09-08 23:14:10|306.38|304.38|306.37|304.37|306.38|304.38|306.37|304.37|2
1725837260000|2024-09-08 23:14:20|306.36|304.36|306.37|304.37|306.38|304.38|306.36|304.36|8
1725837270000|2024-09-08 23:14:30|306.39|304.39|306.38|304.38|306.42|304.42|306.38|304.38|7
1725837280000|2024-09-08 23:14:40|306.39|304.39|306.31|304.31|306.41|304.41|306.28|304.28|15
1725837290000|2024-09-08 23:14:50|306.32|304.32|306.3|304.3|306.32|304.32|306.3|304.3|6
1725837300000|2024-09-08 23:15:00|306.28|304.28|306.31|304.31|306.35|304.35|306.23|304.23|14
1725837310000|2024-09-08 23:15:10|306.3|304.3|306.19|304.19|306.3|304.3|306.19|304.19|21
1725837320000|2024-09-08 23:15:20|306.2|304.2|306.17|304.17|306.2|304.2|306.17|304.17|6
1725837330000|2024-09-08 23:15:30|306.16|304.16|305.99|303.99|306.16|304.16|305.98|303.98|13
1725837340000|2024-09-08 23:15:40|305.98|303.98|306.02|304.02|306.02|304.02|305.97|303.97|14
1725837350000|2024-09-08 23:15:50|306.03|304.03|306.08|304.08|306.08|304.08|306.01|304.01|10
1725837360000|2024-09-08 23:16:00|306.09|304.09|306.13|304.13|306.15|304.15|306.09|304.09|14
1725837370000|2024-09-08 23:16:10|306.14|304.14|306.26|304.26|306.27|304.27|306.14|304.14|21
1725837380000|2024-09-08 23:16:20|306.25|304.25|306.26|304.26|306.27|304.27|306.23|304.23|13
1725837390000|2024-09-08 23:16:30|306.27|304.27|306.22|304.22|306.29|304.29|306.22|304.22|10
1725837400000|2024-09-08 23:16:40|306.23|304.23|306.17|304.17|306.27|304.27|306.17|304.17|13
1725837410000|2024-09-08 23:16:50|306.16|304.16|306.1|304.1|306.16|304.16|306.05|304.05|7
1725837420000|2024-09-08 23:17:00|306.11|304.11|305.61|303.61|306.11|304.11|305.61|303.61|20
1725837430000|2024-09-08 23:17:10|305.6|303.6|305.74|303.74|305.74|303.74|305.53|303.53|28
1725837440000|2024-09-08 23:17:20|305.69|303.69|305.55|303.55|305.72|303.72|305.54|303.54|16
1725837450000|2024-09-08 23:17:30|305.56|303.56|305.6|303.6|305.61|303.61|305.56|303.56|9
1725837460000|2024-09-08 23:17:40|305.58|303.58|305.69|303.69|305.72|303.72|305.58|303.58|12
1725837470000|2024-09-08 23:17:50|305.68|303.68|305.7|303.7|305.72|303.72|305.68|303.68|9
1725837480000|2024-09-08 23:18:00|305.71|303.71|305.61|303.61|305.73|303.73|305.61|303.61|22
1725837490000|2024-09-08 23:18:10|305.6|303.6|305.7|303.7|305.71|303.71|305.6|303.6|18
1725837500000|2024-09-08 23:18:20|305.71|303.71|305.79|303.79|305.79|303.79|305.67|303.67|16
1725837510000|2024-09-08 23:18:30|305.77|303.77|305.75|303.75|305.87|303.87|305.74|303.74|16
1725837520000|2024-09-08 23:18:40|305.74|303.74|305.83|303.83|305.83|303.83|305.72|303.72|11
1725837530000|2024-09-08 23:18:50|305.84|303.84|305.83|303.83|305.84|303.84|305.82|303.82|8
1725837540000|2024-09-08 23:19:00|305.85|303.85|305.92|303.92|305.95|303.95|305.85|303.85|17
1725837550000|2024-09-08 23:19:10|305.93|303.93|305.98|303.98|305.98|303.98|305.92|303.92|11
1725837560000|2024-09-08 23:19:20|305.97|303.97|305.97|303.97|305.98|303.98|305.97|303.97|3
1725837570000|2024-09-08 23:19:30|305.95|303.95|306.02|304.02|306.02|304.02|305.95|303.95|7
1725837580000|2024-09-08 23:19:40|305.99|303.99|305.96|303.96|305.99|303.99|305.96|303.96|3
1725837590000|2024-09-08 23:19:50|305.97|303.97|305.94|303.94|305.97|303.97|305.93|303.93|8
1725837600000|2024-09-08 23:20:00|305.95|303.95|305.99|303.99|305.99|303.99|305.9|303.9|16
1725837610000|2024-09-08 23:20:10|306|304|306.07|304.07|306.09|304.09|306|304|10
1725837620000|2024-09-08 23:20:20|306.08|304.08|306.12|304.12|306.14|304.14|306.08|304.08|17
1725837630000|2024-09-08 23:20:30|306.14|304.14|306.09|304.09|306.14|304.14|306.06|304.06|10
1725837640000|2024-09-08 23:20:40|306.08|304.08|306.05|304.05|306.08|304.08|306.05|304.05|9
1725837650000|2024-09-08 23:20:50|306.06|304.06|306.18|304.18|306.18|304.18|306.06|304.06|17
1725837660000|2024-09-08 23:21:00|306.17|304.17|306.04|304.04|306.22|304.22|306.04|304.04|12
1725837670000|2024-09-08 23:21:10|306.05|304.05|306.24|304.24|306.24|304.24|306.02|304.02|23
1725837680000|2024-09-08 23:21:20|306.26|304.26|306.33|304.33|306.37|304.37|306.24|304.24|20
1725837690000|2024-09-08 23:21:30|306.35|304.35|306.39|304.39|306.39|304.39|306.34|304.34|10
1725837700000|2024-09-08 23:21:40|306.4|304.4|306.51|304.51|306.52|304.52|306.4|304.4|16
1725837710000|2024-09-08 23:21:50|306.5|304.5|306.5|304.5|306.5|304.5|306.5|304.5|1
1725837720000|2024-09-08 23:22:00|306.51|304.51|306.59|304.59|306.71|304.71|306.5|304.5|8
1725837730000|2024-09-08 23:22:10|306.65|304.65|306.63|304.63|306.76|304.76|306.6|304.6|24
1725837740000|2024-09-08 23:22:20|306.62|304.62|306.57|304.57|306.65|304.65|306.57|304.57|10
1725837750000|2024-09-08 23:22:30|306.58|304.58|306.7|304.7|306.74|304.74|306.58|304.58|16
1725837760000|2024-09-08 23:22:40|306.71|304.71|306.76|304.76|306.76|304.76|306.71|304.71|10
1725837770000|2024-09-08 23:22:50|306.74|304.74|306.78|304.78|306.81|304.81|306.74|304.74|11
1725837780000|2024-09-08 23:23:00|306.77|304.77|306.86|304.86|306.86|304.86|306.76|304.76|16
1725837790000|2024-09-08 23:23:10|306.85|304.85|306.98|304.98|306.99|304.99|306.85|304.85|20
1725837800000|2024-09-08 23:23:20|306.97|304.97|306.96|304.96|306.99|304.99|306.93|304.93|18
1725837810000|2024-09-08 23:23:30|306.97|304.97|306.99|304.99|307.04|305.04|306.96|304.96|13
1725837820000|2024-09-08 23:23:40|307|305|307.01|305.01|307.01|305.01|306.98|304.98|4
1725837830000|2024-09-08 23:23:50|307|305|307|305|307.01|305.01|307|305|3
1725837840000|2024-09-08 23:24:00|307.01|305.01|307.06|305.06|307.06|305.06|307.01|305.01|12
1725837850000|2024-09-08 23:24:10|307.12|305.12|307.13|305.13|307.16|305.16|307.12|305.12|14
1725837860000|2024-09-08 23:24:20|307.14|305.14|307.2|305.2|307.2|305.2|307.1|305.1|13
1725837870000|2024-09-08 23:24:30|307.19|305.19|307.23|305.23|307.29|305.29|307.19|305.19|12
1725837880000|2024-09-08 23:24:40|307.21|305.21|307.2|305.2|307.22|305.22|307.2|305.2|4
1725837890000|2024-09-08 23:24:50|307.18|305.18|307.11|305.11|307.19|305.19|307.11|305.11|12
1725837900000|2024-09-08 23:25:00|307.05|305.05|307.05|305.05|307.17|305.17|307.03|305.03|18
1725837910000|2024-09-08 23:25:10|307.04|305.04|307.06|305.06|307.06|305.06|307.04|305.04|6
1725837920000|2024-09-08 23:25:20|307.05|305.05|307.11|305.11|307.11|305.11|307.02|305.02|14
1725837930000|2024-09-08 23:25:30|307.1|305.1|307.06|305.06|307.1|305.1|307.04|305.04|11
1725837940000|2024-09-08 23:25:40|307.07|305.07|307.03|305.03|307.08|305.08|307.03|305.03|11
1725837950000|2024-09-08 23:25:50|307|305|307.01|305.01|307.04|305.04|307|305|8
1725837960000|2024-09-08 23:26:00|307.02|305.02|306.83|304.83|307.02|305.02|306.82|304.82|17
1725837970000|2024-09-08 23:26:10|306.82|304.82|306.69|304.69|306.83|304.83|306.69|304.69|17
1725837980000|2024-09-08 23:26:20|306.68|304.68|306.76|304.76|306.79|304.79|306.67|304.67|17
1725837990000|2024-09-08 23:26:30|306.77|304.77|306.79|304.79|306.83|304.83|306.77|304.77|12
1725838000000|2024-09-08 23:26:40|306.81|304.81|306.83|304.83|306.83|304.83|306.78|304.78|15
1725838010000|2024-09-08 23:26:50|306.81|304.81|306.87|304.87|306.9|304.9|306.81|304.81|10
1725838020000|2024-09-08 23:27:00|306.88|304.88|306.93|304.93|306.93|304.93|306.84|304.84|13
1725838030000|2024-09-08 23:27:10|306.92|304.92|307|305|307.01|305.01|306.89|304.89|19
1725838040000|2024-09-08 23:27:20|307.01|305.01|306.99|304.99|307.01|305.01|306.99|304.99|2
1725838060000|2024-09-08 23:27:40|307|305|307.02|305.02|307.02|305.02|307|305|3
1725838070000|2024-09-08 23:27:50|307.01|305.01|307|305|307.01|305.01|306.98|304.98|5
1725838080000|2024-09-08 23:28:00|306.96|304.96|306.94|304.94|306.99|304.99|306.93|304.93|10
1725838090000|2024-09-08 23:28:10|306.91|304.91|306.88|304.88|306.91|304.91|306.86|304.86|11
1725838100000|2024-09-08 23:28:20|306.86|304.86|306.73|304.73|306.86|304.86|306.72|304.72|19
1725838110000|2024-09-08 23:28:30|306.75|304.75|306.74|304.74|306.79|304.79|306.72|304.72|16
1725838120000|2024-09-08 23:28:40|306.75|304.75|306.73|304.73|306.75|304.75|306.73|304.73|3
1725838130000|2024-09-08 23:28:50|306.75|304.75|306.67|304.67|306.75|304.75|306.67|304.67|8
1725838140000|2024-09-08 23:29:00|306.66|304.66|306.76|304.76|306.76|304.76|306.64|304.64|14
1725838150000|2024-09-08 23:29:10|306.79|304.79|306.83|304.83|306.84|304.84|306.79|304.79|11
1725838160000|2024-09-08 23:29:20|306.84|304.84|306.85|304.85|306.85|304.85|306.84|304.84|4
1725838170000|2024-09-08 23:29:30|306.87|304.87|306.86|304.86|306.88|304.88|306.86|304.86|14
1725838180000|2024-09-08 23:29:40|306.87|304.87|306.87|304.87|306.87|304.87|306.87|304.87|1
1725838190000|2024-09-08 23:29:50|306.86|304.86|306.87|304.87|306.89|304.89|306.84|304.84|8
1725838200000|2024-09-08 23:30:00|306.88|304.88|306.8|304.8|306.88|304.88|306.79|304.79|7
1725838210000|2024-09-08 23:30:10|306.78|304.78|306.73|304.73|306.78|304.78|306.68|304.68|13
1725838220000|2024-09-08 23:30:20|306.72|304.72|306.7|304.7|306.73|304.73|306.7|304.7|9
1725838230000|2024-09-08 23:30:30|306.67|304.67|306.8|304.8|306.82|304.82|306.67|304.67|13
1725838240000|2024-09-08 23:30:40|306.79|304.79|306.78|304.78|306.82|304.82|306.77|304.77|8
1725838250000|2024-09-08 23:30:50|306.8|304.8|306.8|304.8|306.81|304.81|306.78|304.78|7
1725838260000|2024-09-08 23:31:00|306.78|304.78|306.74|304.74|306.78|304.78|306.7|304.7|14
1725838270000|2024-09-08 23:31:10|306.75|304.75|306.67|304.67|306.75|304.75|306.63|304.63|17
1725838280000|2024-09-08 23:31:20|306.66|304.66|306.62|304.62|306.66|304.66|306.6|304.6|15
1725838290000|2024-09-08 23:31:30|306.61|304.61|306.7|304.7|306.73|304.73|306.61|304.61|14
1725838300000|2024-09-08 23:31:40|306.71|304.71|306.72|304.72|306.74|304.74|306.7|304.7|11
1725838310000|2024-09-08 23:31:50|306.71|304.71|306.65|304.65|306.73|304.73|306.65|304.65|10
1725838320000|2024-09-08 23:32:00|306.62|304.62|306.58|304.58|306.62|304.62|306.52|304.52|14
1725838330000|2024-09-08 23:32:10|306.54|304.54|306.45|304.45|306.57|304.57|306.45|304.45|11
1725838340000|2024-09-08 23:32:20|306.46|304.46|306.46|304.46|306.46|304.46|306.45|304.45|5
1725838350000|2024-09-08 23:32:30|306.49|304.49|306.61|304.61|306.66|304.66|306.49|304.49|12
1725838360000|2024-09-08 23:32:40|306.62|304.62|306.61|304.61|306.62|304.62|306.6|304.6|13
1725838370000|2024-09-08 23:32:50|306.6|304.6|306.52|304.52|306.6|304.6|306.52|304.52|6
1725838380000|2024-09-08 23:33:00|306.51|304.51|306.51|304.51|306.53|304.53|306.5|304.5|8
1725838390000|2024-09-08 23:33:10|306.5|304.5|306.82|304.82|306.83|304.83|306.5|304.5|12
1725838400000|2024-09-08 23:33:20|306.83|304.83|306.84|304.84|306.86|304.86|306.82|304.82|12
1725838410000|2024-09-08 23:33:30|306.83|304.83|306.77|304.77|306.83|304.83|306.77|304.77|15
1725838420000|2024-09-08 23:33:40|306.78|304.78|306.81|304.81|306.81|304.81|306.78|304.78|6
1725838430000|2024-09-08 23:33:50|306.8|304.8|306.79|304.79|306.8|304.8|306.77|304.77|5
1725838440000|2024-09-08 23:34:00|306.78|304.78|306.77|304.77|306.8|304.8|306.77|304.77|13
1725838450000|2024-09-08 23:34:10|306.78|304.78|306.78|304.78|306.78|304.78|306.78|304.78|1
1725838460000|2024-09-08 23:34:20|306.7|304.7|306.7|304.7|306.71|304.71|306.7|304.7|5
1725838470000|2024-09-08 23:34:30|306.68|304.68|306.62|304.62|306.7|304.7|306.58|304.58|17
1725838480000|2024-09-08 23:34:40|306.63|304.63|306.6|304.6|306.63|304.63|306.6|304.6|3
1725838490000|2024-09-08 23:34:50|306.59|304.59|306.66|304.66|306.66|304.66|306.58|304.58|17
1725838500000|2024-09-08 23:35:00|306.67|304.67|306.69|304.69|306.74|304.74|306.67|304.67|12
1725838510000|2024-09-08 23:35:10|306.7|304.7|306.78|304.78|306.79|304.79|306.69|304.69|9
1725838520000|2024-09-08 23:35:20|306.81|304.81|306.67|304.67|306.81|304.81|306.67|304.67|11
1725838530000|2024-09-08 23:35:30|306.66|304.66|306.61|304.61|306.66|304.66|306.54|304.54|13
1725838540000|2024-09-08 23:35:40|306.6|304.6|306.6|304.6|306.61|304.61|306.58|304.58|9
1725838550000|2024-09-08 23:35:50|306.57|304.57|306.56|304.56|306.57|304.57|306.55|304.55|10
1725838560000|2024-09-08 23:36:00|306.59|304.59|306.65|304.65|306.66|304.66|306.52|304.52|19
1725838570000|2024-09-08 23:36:10|306.66|304.66|306.68|304.68|306.68|304.68|306.65|304.65|9
1725838580000|2024-09-08 23:36:20|306.67|304.67|306.55|304.55|306.67|304.67|306.54|304.54|13
1725838590000|2024-09-08 23:36:30|306.57|304.57|306.48|304.48|306.57|304.57|306.42|304.42|17
1725838600000|2024-09-08 23:36:40|306.47|304.47|306.45|304.45|306.5|304.5|306.45|304.45|16
1725838610000|2024-09-08 23:36:50|306.47|304.47|306.51|304.51|306.51|304.51|306.46|304.46|10
1725838620000|2024-09-08 23:37:00|306.55|304.55|306.53|304.53|306.56|304.56|306.48|304.48|13
1725838630000|2024-09-08 23:37:10|306.54|304.54|306.5|304.5|306.54|304.54|306.5|304.5|7
1725838640000|2024-09-08 23:37:20|306.51|304.51|306.48|304.48|306.51|304.51|306.48|304.48|4
1725838650000|2024-09-08 23:37:30|306.46|304.46|306.47|304.47|306.51|304.51|306.46|304.46|10
1725838660000|2024-09-08 23:37:40|306.45|304.45|306.59|304.59|306.62|304.62|306.45|304.45|17
1725838670000|2024-09-08 23:37:50|306.56|304.56|306.51|304.51|306.56|304.56|306.51|304.51|9
1725838680000|2024-09-08 23:38:00|306.52|304.52|306.4|304.4|306.52|304.52|306.4|304.4|14
1725838700000|2024-09-08 23:38:20|306.41|304.41|306.4|304.4|306.41|304.41|306.4|304.4|6
1725838710000|2024-09-08 23:38:30|306.39|304.39|306.32|304.32|306.39|304.39|306.32|304.32|7
1725838720000|2024-09-08 23:38:40|306.31|304.31|306.34|304.34|306.34|304.34|306.29|304.29|7
1725838730000|2024-09-08 23:38:50|306.35|304.35|306.37|304.37|306.37|304.37|306.35|304.35|13
1725838740000|2024-09-08 23:39:00|306.36|304.36|306.42|304.42|306.42|304.42|306.31|304.31|11
1725838750000|2024-09-08 23:39:10|306.38|304.38|306.39|304.39|306.39|304.39|306.36|304.36|6
1725838760000|2024-09-08 23:39:20|306.4|304.4|306.39|304.39|306.44|304.44|306.37|304.37|18
1725838770000|2024-09-08 23:39:30|306.4|304.4|306.43|304.43|306.45|304.45|306.39|304.39|9
1725838780000|2024-09-08 23:39:40|306.44|304.44|306.44|304.44|306.44|304.44|306.44|304.44|1
1725838790000|2024-09-08 23:39:50|306.43|304.43|306.46|304.46|306.46|304.46|306.43|304.43|7
1725838800000|2024-09-08 23:40:00|306.45|304.45|306.52|304.52|306.57|304.57|306.43|304.43|14
1725838810000|2024-09-08 23:40:10|306.51|304.51|306.51|304.51|306.52|304.52|306.49|304.49|8
1725838820000|2024-09-08 23:40:20|306.52|304.52|306.51|304.51|306.52|304.52|306.51|304.51|2
1725838830000|2024-09-08 23:40:30|306.5|304.5|306.51|304.51|306.53|304.53|306.5|304.5|4
1725838840000|2024-09-08 23:40:40|306.5|304.5|306.51|304.51|306.51|304.51|306.5|304.5|10
1725838850000|2024-09-08 23:40:50|306.5|304.5|306.5|304.5|306.51|304.51|306.5|304.5|3
1725838860000|2024-09-08 23:41:00|306.49|304.49|306.66|304.66|306.66|304.66|306.49|304.49|15
1725838870000|2024-09-08 23:41:10|306.64|304.64|306.62|304.62|306.66|304.66|306.61|304.61|12
1725838880000|2024-09-08 23:41:20|306.63|304.63|306.65|304.65|306.65|304.65|306.63|304.63|5
1725838890000|2024-09-08 23:41:30|306.64|304.64|306.66|304.66|306.66|304.66|306.63|304.63|6
1725838900000|2024-09-08 23:41:40|306.67|304.67|306.67|304.67|306.67|304.67|306.67|304.67|1
1725838910000|2024-09-08 23:41:50|306.68|304.68|306.72|304.72|306.73|304.73|306.68|304.68|5
1725838920000|2024-09-08 23:42:00|306.7|304.7|306.73|304.73|306.73|304.73|306.7|304.7|6
1725838930000|2024-09-08 23:42:10|306.74|304.74|306.87|304.87|306.87|304.87|306.74|304.74|5
1725838940000|2024-09-08 23:42:20|306.88|304.88|306.89|304.89|306.89|304.89|306.88|304.88|2
1725838950000|2024-09-08 23:42:30|306.98|304.98|307.03|305.03|307.03|305.03|306.98|304.98|3
1725838960000|2024-09-08 23:42:40|307.04|305.04|307.03|305.03|307.04|305.04|307.03|305.03|2
1725838970000|2024-09-08 23:42:50|307.06|305.06|307.04|305.04|307.06|305.06|307.03|305.03|6
1725838980000|2024-09-08 23:43:00|307.05|305.05|307.04|305.04|307.07|305.07|307.03|305.03|10
1725839010000|2024-09-08 23:43:30|307.02|305.02|307.03|305.03|307.03|305.03|307.02|305.02|2
1725839020000|2024-09-08 23:43:40|307.04|305.04|307.03|305.03|307.04|305.04|307.02|305.02|3
1725839030000|2024-09-08 23:43:50|307.04|305.04|307.06|305.06|307.09|305.09|307.02|305.02|10
1725839040000|2024-09-08 23:44:00|307.05|305.05|307.05|305.05|307.06|305.06|307.05|305.05|7
1725839050000|2024-09-08 23:44:10|307.04|305.04|307.02|305.02|307.04|305.04|307.02|305.02|2
1725839130000|2024-09-08 23:45:30|306.99|304.99|306.99|304.99|306.99|304.99|306.99|304.99|1
1725839140000|2024-09-08 23:45:40|307.02|305.02|306.99|304.99|307.02|305.02|306.99|304.99|2
1725839150000|2024-09-08 23:45:50|306.98|304.98|306.98|304.98|306.98|304.98|306.98|304.98|1
1725839160000|2024-09-08 23:46:00|307.01|305.01|307.02|305.02|307.02|305.02|307.01|305.01|2
1725839230000|2024-09-08 23:47:10|307.01|305.01|306.99|304.99|307.02|305.02|306.99|304.99|3
1725839250000|2024-09-08 23:47:30|307.02|305.02|306.97|304.97|307.02|305.02|306.97|304.97|8
1725839260000|2024-09-08 23:47:40|306.96|304.96|306.96|304.96|306.97|304.97|306.93|304.93|12
1725839270000|2024-09-08 23:47:50|306.94|304.94|306.93|304.93|306.95|304.95|306.92|304.92|11
1725839280000|2024-09-08 23:48:00|306.92|304.92|307|305|307|305|306.92|304.92|5
1725839290000|2024-09-08 23:48:10|307.01|305.01|307|305|307.01|305.01|306.98|304.98|11
1725839300000|2024-09-08 23:48:20|306.99|304.99|306.98|304.98|307|305|306.92|304.92|11
1725839310000|2024-09-08 23:48:30|306.99|304.99|307.01|305.01|307.01|305.01|306.98|304.98|11
1725839320000|2024-09-08 23:48:40|307.02|305.02|307.02|305.02|307.02|305.02|307.01|305.01|3
1725839330000|2024-09-08 23:48:50|307.01|305.01|307|305|307.01|305.01|306.99|304.99|5
1725839340000|2024-09-08 23:49:00|306.99|304.99|306.92|304.92|306.99|304.99|306.88|304.88|16
1725839350000|2024-09-08 23:49:10|306.93|304.93|306.94|304.94|306.95|304.95|306.93|304.93|6
1725839360000|2024-09-08 23:49:20|306.97|304.97|307.01|305.01|307.02|305.02|306.95|304.95|9
1725839370000|2024-09-08 23:49:30|307|305|307.01|305.01|307.01|305.01|307|305|2
1725839380000|2024-09-08 23:49:40|306.97|304.97|307|305|307.02|305.02|306.97|304.97|6
1725839390000|2024-09-08 23:49:50|306.98|304.98|306.99|304.99|306.99|304.99|306.98|304.98|2
1725839400000|2024-09-08 23:50:00|306.98|304.98|306.92|304.92|306.98|304.98|306.88|304.88|7
1725839410000|2024-09-08 23:50:10|306.91|304.91|306.94|304.94|306.97|304.97|306.89|304.89|15
1725839420000|2024-09-08 23:50:20|306.95|304.95|306.93|304.93|306.95|304.95|306.93|304.93|4
1725839430000|2024-09-08 23:50:30|306.95|304.95|306.94|304.94|306.96|304.96|306.93|304.93|7
1725839440000|2024-09-08 23:50:40|306.95|304.95|306.91|304.91|306.95|304.95|306.89|304.89|6
1725839450000|2024-09-08 23:50:50|306.9|304.9|306.87|304.87|306.9|304.9|306.86|304.86|15
1725839460000|2024-09-08 23:51:00|306.88|304.88|306.85|304.85|306.88|304.88|306.85|304.85|16
1725839470000|2024-09-08 23:51:10|306.87|304.87|306.84|304.84|306.87|304.87|306.84|304.84|7
1725839480000|2024-09-08 23:51:20|306.82|304.82|306.67|304.67|306.82|304.82|306.63|304.63|6
1725839490000|2024-09-08 23:51:30|306.7|304.7|306.7|304.7|306.72|304.72|306.69|304.69|7
1725839500000|2024-09-08 23:51:40|306.69|304.69|306.64|304.64|306.69|304.69|306.63|304.63|10
1725839510000|2024-09-08 23:51:50|306.62|304.62|306.59|304.59|306.62|304.62|306.59|304.59|2
1725839520000|2024-09-08 23:52:00|306.58|304.58|306.49|304.49|306.58|304.58|306.48|304.48|11
1725839530000|2024-09-08 23:52:10|306.5|304.5|306.63|304.63|306.66|304.66|306.5|304.5|21
1725839540000|2024-09-08 23:52:20|306.6|304.6|306.61|304.61|306.63|304.63|306.6|304.6|12
1725839550000|2024-09-08 23:52:30|306.6|304.6|306.61|304.61|306.61|304.61|306.6|304.6|12
1725839560000|2024-09-08 23:52:40|306.6|304.6|306.44|304.44|306.6|304.6|306.4|304.4|12
1725839570000|2024-09-08 23:52:50|306.43|304.43|306.27|304.27|306.44|304.44|306.23|304.23|20
1725839580000|2024-09-08 23:53:00|306.22|304.22|306.16|304.16|306.24|304.24|306.16|304.16|15
1725839590000|2024-09-08 23:53:10|306.19|304.19|306.25|304.25|306.25|304.25|306.19|304.19|8
1725839600000|2024-09-08 23:53:20|306.23|304.23|306.18|304.18|306.23|304.23|306.16|304.16|17
1725839610000|2024-09-08 23:53:30|306.16|304.16|306.14|304.14|306.17|304.17|306.13|304.13|15
1725839620000|2024-09-08 23:53:40|306.12|304.12|306.18|304.18|306.18|304.18|306.12|304.12|5
1725839630000|2024-09-08 23:53:50|306.14|304.14|306.17|304.17|306.17|304.17|306.14|304.14|14
1725839640000|2024-09-08 23:54:00|306.19|304.19|306.08|304.08|306.19|304.19|306.08|304.08|12
1725839650000|2024-09-08 23:54:10|306.09|304.09|306.17|304.17|306.18|304.18|306.09|304.09|13
1725839660000|2024-09-08 23:54:20|306.18|304.18|306.17|304.17|306.18|304.18|306.17|304.17|4
1725839670000|2024-09-08 23:54:30|306.18|304.18|306.18|304.18|306.18|304.18|306.17|304.17|5
1725839680000|2024-09-08 23:54:40|306.21|304.21|306.2|304.2|306.23|304.23|306.2|304.2|5
1725839690000|2024-09-08 23:54:50|306.19|304.19|306.19|304.19|306.2|304.2|306.19|304.19|5
1725839700000|2024-09-08 23:55:00|306.2|304.2|306.29|304.29|306.35|304.35|306.2|304.2|11
1725839710000|2024-09-08 23:55:10|306.31|304.31|306.24|304.24|306.31|304.31|306.24|304.24|4
1725839720000|2024-09-08 23:55:20|306.25|304.25|306.24|304.24|306.25|304.25|306.22|304.22|5
1725839730000|2024-09-08 23:55:30|306.25|304.25|306.24|304.24|306.25|304.25|306.24|304.24|6
1725839740000|2024-09-08 23:55:40|306.23|304.23|306.2|304.2|306.23|304.23|306.19|304.19|9
1725839750000|2024-09-08 23:55:50|306.19|304.19|306.22|304.22|306.22|304.22|306.19|304.19|9
1725839760000|2024-09-08 23:56:00|306.21|304.21|306.12|304.12|306.21|304.21|306.12|304.12|13
1725839770000|2024-09-08 23:56:10|306.13|304.13|306.12|304.12|306.13|304.13|306.11|304.11|9
1725839780000|2024-09-08 23:56:20|306.13|304.13|306.02|304.02|306.13|304.13|306.02|304.02|5
1725839790000|2024-09-08 23:56:30|306.01|304.01|306.02|304.02|306.02|304.02|306|304|8
1725839800000|2024-09-08 23:56:40|306.01|304.01|306.03|304.03|306.05|304.05|306.01|304.01|7
1725839810000|2024-09-08 23:56:50|306.02|304.02|305.94|303.94|306.03|304.03|305.94|303.94|13
1725839820000|2024-09-08 23:57:00|305.92|303.92|305.93|303.93|305.98|303.98|305.92|303.92|16
1725839830000|2024-09-08 23:57:10|305.94|303.94|305.94|303.94|305.95|303.95|305.93|303.93|8
1725839840000|2024-09-08 23:57:20|305.95|303.95|305.96|303.96|305.97|303.97|305.95|303.95|3
1725839850000|2024-09-08 23:57:30|305.97|303.97|306.02|304.02|306.02|304.02|305.97|303.97|5
1725839870000|2024-09-08 23:57:50|306.03|304.03|306.12|304.12|306.13|304.13|306.03|304.03|12
1725839880000|2024-09-08 23:58:00|306.11|304.11|306.12|304.12|306.13|304.13|306.11|304.11|9
1725839890000|2024-09-08 23:58:10|306.13|304.13|306.14|304.14|306.14|304.14|306.12|304.12|4
1725839900000|2024-09-08 23:58:20|306.13|304.13|306.2|304.2|306.21|304.21|306.13|304.13|10
1725839910000|2024-09-08 23:58:30|306.21|304.21|306.22|304.22|306.23|304.23|306.21|304.21|16
1725839920000|2024-09-08 23:58:40|306.23|304.23|306.2|304.2|306.23|304.23|306.19|304.19|16
1725839930000|2024-09-08 23:58:50|306.23|304.23|306.23|304.23|306.23|304.23|306.19|304.19|10
1725839940000|2024-09-08 23:59:00|306.21|304.21|306.18|304.18|306.23|304.23|306.17|304.17|11
1725839950000|2024-09-08 23:59:10|306.19|304.19|306.11|304.11|306.21|304.21|306.11|304.11|5
1725839960000|2024-09-08 23:59:20|306.13|304.13|306.13|304.13|306.13|304.13|306.1|304.1|7
1725839970000|2024-09-08 23:59:30|306.12|304.12|306.16|304.16|306.16|304.16|306.12|304.12|12
1725839990000|2024-09-08 23:59:50|306.17|304.17|306.27|304.27|306.29|304.29|306.17|304.17|13
1725840000000|2024-09-09 00:00:00|306.28|304.28|306.41|304.41|306.41|304.41|306.17|304.17|16
1725840010000|2024-09-09 00:00:10|306.43|304.43|306.32|304.32|306.43|304.43|306.31|304.31|13
1725840020000|2024-09-09 00:00:20|306.33|304.33|306.43|304.43|306.44|304.44|306.33|304.33|15
1725840030000|2024-09-09 00:00:30|306.42|304.42|306.31|304.31|306.43|304.43|306.31|304.31|10
1725840040000|2024-09-09 00:00:40|306.28|304.28|306.27|304.27|306.32|304.32|306.27|304.27|11
1725840050000|2024-09-09 00:00:50|306.26|304.26|306.19|304.19|306.26|304.26|306.17|304.17|11
1725840060000|2024-09-09 00:01:00|306.18|304.18|306.28|304.28|306.29|304.29|306.14|304.14|19
1725840070000|2024-09-09 00:01:10|306.29|304.29|306.29|304.29|306.3|304.3|306.25|304.25|23
1725840080000|2024-09-09 00:01:20|306.31|304.31|306.41|304.41|306.43|304.43|306.3|304.3|19
1725840090000|2024-09-09 00:01:30|306.4|304.4|306.75|304.75|306.78|304.78|306.4|304.4|18
1725840100000|2024-09-09 00:01:40|306.76|304.76|306.85|304.85|306.85|304.85|306.76|304.76|18
1725840110000|2024-09-09 00:01:50|306.86|304.86|306.86|304.86|306.87|304.87|306.81|304.81|10
1725840120000|2024-09-09 00:02:00|306.84|304.84|306.69|304.69|306.84|304.84|306.69|304.69|15
1725840130000|2024-09-09 00:02:10|306.7|304.7|306.71|304.71|306.71|304.71|306.68|304.68|9
1725840140000|2024-09-09 00:02:20|306.7|304.7|306.72|304.72|306.72|304.72|306.66|304.66|7
1725840150000|2024-09-09 00:02:30|306.71|304.71|306.65|304.65|306.71|304.71|306.61|304.61|16
1725840160000|2024-09-09 00:02:40|306.66|304.66|306.76|304.76|306.78|304.78|306.66|304.66|12
1725840170000|2024-09-09 00:02:50|306.75|304.75|306.76|304.76|306.77|304.77|306.75|304.75|6
1725840180000|2024-09-09 00:03:00|306.77|304.77|306.86|304.86|306.86|304.86|306.76|304.76|13
1725840190000|2024-09-09 00:03:10|306.87|304.87|306.88|304.88|306.88|304.88|306.87|304.87|2
1725840200000|2024-09-09 00:03:20|306.89|304.89|306.86|304.86|306.89|304.89|306.86|304.86|2
1725840210000|2024-09-09 00:03:30|306.84|304.84|306.67|304.67|306.84|304.84|306.65|304.65|12
1725840220000|2024-09-09 00:03:40|306.68|304.68|306.74|304.74|306.77|304.77|306.68|304.68|6
1725840230000|2024-09-09 00:03:50|306.72|304.72|306.59|304.59|306.72|304.72|306.57|304.57|8
1725840240000|2024-09-09 00:04:00|306.6|304.6|306.47|304.47|306.61|304.61|306.47|304.47|22
1725840250000|2024-09-09 00:04:10|306.49|304.49|306.5|304.5|306.51|304.51|306.42|304.42|17
1725840260000|2024-09-09 00:04:20|306.48|304.48|306.51|304.51|306.51|304.51|306.48|304.48|5
1725840270000|2024-09-09 00:04:30|306.5|304.5|306.49|304.49|306.53|304.53|306.49|304.49|14
1725840280000|2024-09-09 00:04:40|306.5|304.5|306.41|304.41|306.5|304.5|306.4|304.4|15
1725840290000|2024-09-09 00:04:50|306.42|304.42|306.39|304.39|306.42|304.42|306.35|304.35|9
1725840300000|2024-09-09 00:05:00|306.43|304.43|306.4|304.4|306.47|304.47|306.36|304.36|15
1725840310000|2024-09-09 00:05:10|306.41|304.41|306.73|304.73|306.73|304.73|306.41|304.41|18
1725840320000|2024-09-09 00:05:20|306.74|304.74|306.82|304.82|306.82|304.82|306.74|304.74|17
1725840330000|2024-09-09 00:05:30|306.8|304.8|306.79|304.79|306.8|304.8|306.74|304.74|11
1725840340000|2024-09-09 00:05:40|306.74|304.74|306.75|304.75|306.75|304.75|306.72|304.72|10
1725840350000|2024-09-09 00:05:50|306.76|304.76|306.82|304.82|306.83|304.83|306.74|304.74|13
1725840360000|2024-09-09 00:06:00|306.8|304.8|306.79|304.79|306.83|304.83|306.79|304.79|11
1725840370000|2024-09-09 00:06:10|306.81|304.81|306.68|304.68|306.83|304.83|306.68|304.68|15
1725840380000|2024-09-09 00:06:20|306.7|304.7|306.74|304.74|306.75|304.75|306.7|304.7|13
1725840390000|2024-09-09 00:06:30|306.75|304.75|306.76|304.76|306.76|304.76|306.73|304.73|9
1725840400000|2024-09-09 00:06:40|306.74|304.74|306.77|304.77|306.77|304.77|306.74|304.74|5
1725840410000|2024-09-09 00:06:50|306.78|304.78|306.78|304.78|306.78|304.78|306.78|304.78|1
1725840420000|2024-09-09 00:07:00|306.77|304.77|306.76|304.76|306.78|304.78|306.75|304.75|4
1725840430000|2024-09-09 00:07:10|306.77|304.77|306.72|304.72|306.78|304.78|306.72|304.72|6
1725840440000|2024-09-09 00:07:20|306.73|304.73|306.74|304.74|306.74|304.74|306.72|304.72|8
1725840470000|2024-09-09 00:07:50|306.75|304.75|306.73|304.73|306.75|304.75|306.72|304.72|4
1725840480000|2024-09-09 00:08:00|306.74|304.74|306.82|304.82|306.82|304.82|306.73|304.73|13
1725840490000|2024-09-09 00:08:10|306.8|304.8|306.9|304.9|306.9|304.9|306.8|304.8|6
1725840500000|2024-09-09 00:08:20|306.91|304.91|306.9|304.9|306.93|304.93|306.87|304.87|7
1725840510000|2024-09-09 00:08:30|306.86|304.86|306.86|304.86|306.86|304.86|306.86|304.86|1
1725840520000|2024-09-09 00:08:40|306.87|304.87|306.93|304.93|306.93|304.93|306.87|304.87|4
1725840530000|2024-09-09 00:08:50|306.95|304.95|306.99|304.99|306.99|304.99|306.95|304.95|6
1725840540000|2024-09-09 00:09:00|306.96|304.96|306.97|304.97|306.97|304.97|306.94|304.94|7
1725840550000|2024-09-09 00:09:10|306.96|304.96|306.9|304.9|306.97|304.97|306.83|304.83|17
1725840560000|2024-09-09 00:09:20|306.92|304.92|306.9|304.9|306.92|304.92|306.89|304.89|6
1725840570000|2024-09-09 00:09:30|306.91|304.91|306.92|304.92|306.92|304.92|306.91|304.91|2
1725840580000|2024-09-09 00:09:40|306.99|304.99|306.99|304.99|306.99|304.99|306.99|304.99|1
1725840590000|2024-09-09 00:09:50|306.92|304.92|306.92|304.92|306.92|304.92|306.92|304.92|1
1725840610000|2024-09-09 00:10:10|306.94|304.94|306.95|304.95|306.95|304.95|306.94|304.94|2
1725840620000|2024-09-09 00:10:20|306.96|304.96|307.1|305.1|307.1|305.1|306.96|304.96|11
1725840630000|2024-09-09 00:10:30|307.11|305.11|307.05|305.05|307.13|305.13|307.01|305.01|8
1725840640000|2024-09-09 00:10:40|307.06|305.06|307.05|305.05|307.06|305.06|307.01|305.01|7
1725840650000|2024-09-09 00:10:50|307.02|305.02|307.08|305.08|307.08|305.08|307.02|305.02|9
1725840660000|2024-09-09 00:11:00|307.12|305.12|307.27|305.27|307.28|305.28|307.12|305.12|14
1725840670000|2024-09-09 00:11:10|307.28|305.28|307.32|305.32|307.32|305.32|307.27|305.27|6
1725840680000|2024-09-09 00:11:20|307.35|305.35|307.34|305.34|307.36|305.36|307.32|305.32|5
1725840690000|2024-09-09 00:11:30|307.31|305.31|307.33|305.33|307.33|305.33|307.31|305.31|5
1725840700000|2024-09-09 00:11:40|307.31|305.31|307.31|305.31|307.35|305.35|307.31|305.31|6
1725840720000|2024-09-09 00:12:00|307.32|305.32|307.31|305.31|307.35|305.35|307.3|305.3|14
1725840730000|2024-09-09 00:12:10|307.29|305.29|307.32|305.32|307.35|305.35|307.29|305.29|8
1725840740000|2024-09-09 00:12:20|307.37|305.37|307.49|305.49|307.49|305.49|307.37|305.37|9
1725840750000|2024-09-09 00:12:30|307.47|305.47|307.47|305.47|307.47|305.47|307.4|305.4|12
1725840760000|2024-09-09 00:12:40|307.55|305.55|307.6|305.6|307.68|305.68|307.55|305.55|22
1725840770000|2024-09-09 00:12:50|307.61|305.61|307.54|305.54|307.65|305.65|307.51|305.51|29
1725840780000|2024-09-09 00:13:00|307.53|305.53|307.54|305.54|307.56|305.56|307.5|305.5|16
1725840790000|2024-09-09 00:13:10|307.55|305.55|307.43|305.43|307.62|305.62|307.43|305.43|20
1725840800000|2024-09-09 00:13:20|307.42|305.42|307.56|305.56|307.56|305.56|307.28|305.28|21
1725840810000|2024-09-09 00:13:30|307.58|305.58|307.64|305.64|307.68|305.68|307.58|305.58|27
1725840820000|2024-09-09 00:13:40|307.66|305.66|307.57|305.57|307.67|305.67|307.48|305.48|23
1725840830000|2024-09-09 00:13:50|307.58|305.58|307.57|305.57|307.61|305.61|307.56|305.56|11
1725840840000|2024-09-09 00:14:00|307.56|305.56|307.44|305.44|307.63|305.63|307.44|305.44|15
1725840850000|2024-09-09 00:14:10|307.52|305.52|307.65|305.65|307.65|305.65|307.47|305.47|16
1725840860000|2024-09-09 00:14:20|307.64|305.64|307.79|305.79|307.79|305.79|307.64|305.64|10
1725840870000|2024-09-09 00:14:30|307.8|305.8|307.8|305.8|307.8|305.8|307.79|305.79|3
1725840880000|2024-09-09 00:14:40|307.79|305.79|307.79|305.79|307.8|305.8|307.79|305.79|3
1725840890000|2024-09-09 00:14:50|307.8|305.8|307.76|305.76|307.8|305.8|307.71|305.71|6
1725840900000|2024-09-09 00:15:00|307.75|305.75|307.67|305.67|307.77|305.77|307.66|305.66|21
1725840910000|2024-09-09 00:15:10|307.65|305.65|307.8|305.8|307.81|305.81|307.64|305.64|14
1725840920000|2024-09-09 00:15:20|307.81|305.81|307.84|305.84|307.84|305.84|307.8|305.8|5
1725840930000|2024-09-09 00:15:30|307.8|305.8|307.81|305.81|307.83|305.83|307.79|305.79|8
1725840940000|2024-09-09 00:15:40|307.82|305.82|307.91|305.91|307.92|305.92|307.82|305.82|9
1725840950000|2024-09-09 00:15:50|307.92|305.92|308.08|306.08|308.08|306.08|307.92|305.92|11
1725840960000|2024-09-09 00:16:00|308.07|306.07|308.06|306.06|308.09|306.09|308.04|306.04|21
1725840970000|2024-09-09 00:16:10|308.05|306.05|307.91|305.91|308.07|306.07|307.91|305.91|26
1725840980000|2024-09-09 00:16:20|307.92|305.92|307.9|305.9|307.93|305.93|307.9|305.9|11
1725840990000|2024-09-09 00:16:30|307.93|305.93|307.9|305.9|307.94|305.94|307.9|305.9|13
1725841000000|2024-09-09 00:16:40|307.93|305.93|307.89|305.89|307.93|305.93|307.86|305.86|16
1725841010000|2024-09-09 00:16:50|307.9|305.9|307.88|305.88|307.94|305.94|307.85|305.85|15
1725841020000|2024-09-09 00:17:00|307.87|305.87|308.09|306.09|308.09|306.09|307.87|305.87|23
1725841030000|2024-09-09 00:17:10|308.1|306.1|308.04|306.04|308.13|306.13|308.02|306.02|22
1725841040000|2024-09-09 00:17:20|308.07|306.07|308.12|306.12|308.15|306.15|308.04|306.04|21
1725841050000|2024-09-09 00:17:30|308.11|306.11|308.09|306.09|308.15|306.15|308.06|306.06|16
1725841060000|2024-09-09 00:17:40|308.1|306.1|308.12|306.12|308.12|306.12|308.04|306.04|20
1725841070000|2024-09-09 00:17:50|308.11|306.11|308.04|306.04|308.13|306.13|308.03|306.03|18
1725841080000|2024-09-09 00:18:00|308.03|306.03|308.1|306.1|308.14|306.14|308.03|306.03|12
1725841090000|2024-09-09 00:18:10|308.13|306.13|308.1|306.1|308.13|306.13|308.07|306.07|16
1725841100000|2024-09-09 00:18:20|308.09|306.09|308.06|306.06|308.1|306.1|308.03|306.03|10
1725841110000|2024-09-09 00:18:30|308.07|306.07|308.18|306.18|308.18|306.18|308.07|306.07|20
1725841120000|2024-09-09 00:18:40|308.19|306.19|308.46|306.46|308.47|306.47|308.19|306.19|15
1725841130000|2024-09-09 00:18:50|308.43|306.43|308.38|306.38|308.47|306.47|308.38|306.38|19
1725841140000|2024-09-09 00:19:00|308.37|306.37|308.4|306.4|308.43|306.43|308.36|306.36|8
1725841150000|2024-09-09 00:19:10|308.39|306.39|308.45|306.45|308.47|306.47|308.34|306.34|16
1725841160000|2024-09-09 00:19:20|308.44|306.44|308.5|306.5|308.5|306.5|308.44|306.44|11
1725841170000|2024-09-09 00:19:30|308.47|306.47|308.31|306.31|308.47|306.47|308.3|306.3|14
1725841180000|2024-09-09 00:19:40|308.32|306.32|308.29|306.29|308.36|306.36|308.28|306.28|13
1725841190000|2024-09-09 00:19:50|308.24|306.24|308.26|306.26|308.26|306.26|308.21|306.21|10
1725841200000|2024-09-09 00:20:00|308.25|306.25|308.25|306.25|308.28|306.28|308.22|306.22|18
1725841210000|2024-09-09 00:20:10|308.22|306.22|308.15|306.15|308.25|306.25|308.15|306.15|14
1725841220000|2024-09-09 00:20:20|308.12|306.12|308.24|306.24|308.25|306.25|308.11|306.11|21
1725841230000|2024-09-09 00:20:30|308.27|306.27|308.27|306.27|308.31|306.31|308.23|306.23|19
1725841240000|2024-09-09 00:20:40|308.28|306.28|308.31|306.31|308.31|306.31|308.28|306.28|8
1725841250000|2024-09-09 00:20:50|308.3|306.3|308.35|306.35|308.36|306.36|308.3|306.3|21
1725841260000|2024-09-09 00:21:00|308.36|306.36|308.31|306.31|308.45|306.45|308.31|306.31|17
1725841270000|2024-09-09 00:21:10|308.33|306.33|308.3|306.3|308.4|306.4|308.27|306.27|20
1725841280000|2024-09-09 00:21:20|308.31|306.31|308.26|306.26|308.32|306.32|308.21|306.21|19
1725841290000|2024-09-09 00:21:30|308.27|306.27|308.31|306.31|308.32|306.32|308.27|306.27|14
1725841300000|2024-09-09 00:21:40|308.32|306.32|308.34|306.34|308.37|306.37|308.32|306.32|22
1725841310000|2024-09-09 00:21:50|308.33|306.33|308.35|306.35|308.35|306.35|308.32|306.32|12
1725841320000|2024-09-09 00:22:00|308.33|306.33|308.45|306.45|308.46|306.46|308.31|306.31|11
1725841330000|2024-09-09 00:22:10|308.43|306.43|308.36|306.36|308.45|306.45|308.31|306.31|18
1725841340000|2024-09-09 00:22:20|308.32|306.32|308.32|306.32|308.32|306.32|308.32|306.32|1
1725841350000|2024-09-09 00:22:30|308.36|306.36|308.28|306.28|308.36|306.36|308.28|306.28|5
1725841360000|2024-09-09 00:22:40|308.32|306.32|308.3|306.3|308.35|306.35|308.27|306.27|5
1725841370000|2024-09-09 00:22:50|308.28|306.28|308.25|306.25|308.35|306.35|308.25|306.25|3
1725841380000|2024-09-09 00:23:00|308.34|306.34|308.22|306.22|308.36|306.36|308.22|306.22|6
1725841390000|2024-09-09 00:23:10|308.28|306.28|307.98|305.98|308.31|306.31|307.98|305.98|4
1725841400000|2024-09-09 00:23:20|307.9|305.9|307.9|305.9|307.9|305.9|307.8|305.8|14
1725841410000|2024-09-09 00:23:30|307.91|305.91|307.8|305.8|307.91|305.91|307.78|305.78|13
1725841420000|2024-09-09 00:23:40|307.79|305.79|307.83|305.83|307.84|305.84|307.78|305.78|16
1725841430000|2024-09-09 00:23:50|307.8|305.8|307.76|305.76|307.82|305.82|307.75|305.75|17
1725841440000|2024-09-09 00:24:00|307.81|305.81|307.91|305.91|307.92|305.92|307.76|305.76|17
1725841450000|2024-09-09 00:24:10|307.89|305.89|307.85|305.85|307.9|305.9|307.85|305.85|14
1725841460000|2024-09-09 00:24:20|307.86|305.86|307.82|305.82|307.86|305.86|307.82|305.82|14
1725841470000|2024-09-09 00:24:30|307.83|305.83|307.79|305.79|307.83|305.83|307.79|305.79|5
1725841480000|2024-09-09 00:24:40|307.78|305.78|307.85|305.85|307.85|305.85|307.72|305.72|14
1725841490000|2024-09-09 00:24:50|307.84|305.84|307.8|305.8|307.84|305.84|307.8|305.8|4
1725841500000|2024-09-09 00:25:00|307.78|305.78|307.65|305.65|307.78|305.78|307.61|305.61|16
1725841510000|2024-09-09 00:25:10|307.66|305.66|307.64|305.64|307.71|305.71|307.63|305.63|11
1725841520000|2024-09-09 00:25:20|307.62|305.62|307.59|305.59|307.62|305.62|307.59|305.59|11
1725841530000|2024-09-09 00:25:30|307.58|305.58|307.57|305.57|307.61|305.61|307.56|305.56|11
1725841540000|2024-09-09 00:25:40|307.58|305.58|307.67|305.67|307.68|305.68|307.58|305.58|7
1725841550000|2024-09-09 00:25:50|307.7|305.7|307.76|305.76|307.79|305.79|307.69|305.69|16
1725841560000|2024-09-09 00:26:00|307.77|305.77|307.72|305.72|307.77|305.77|307.69|305.69|19
1725841570000|2024-09-09 00:26:10|307.73|305.73|307.75|305.75|307.77|305.77|307.72|305.72|10
1725841580000|2024-09-09 00:26:20|307.74|305.74|307.68|305.68|307.74|305.74|307.68|305.68|5
1725841590000|2024-09-09 00:26:30|307.71|305.71|307.63|305.63|307.71|305.71|307.63|305.63|7
1725841600000|2024-09-09 00:26:40|307.64|305.64|307.64|305.64|307.65|305.65|307.64|305.64|3
1725841610000|2024-09-09 00:26:50|307.62|305.62|307.65|305.65|307.65|305.65|307.61|305.61|6
1725841620000|2024-09-09 00:27:00|307.64|305.64|307.65|305.65|307.67|305.67|307.64|305.64|7
1725841630000|2024-09-09 00:27:10|307.64|305.64|307.64|305.64|307.65|305.65|307.61|305.61|7
1725841640000|2024-09-09 00:27:20|307.62|305.62|307.58|305.58|307.63|305.63|307.53|305.53|13
1725841650000|2024-09-09 00:27:30|307.56|305.56|307.58|305.58|307.69|305.69|307.56|305.56|14
1725841660000|2024-09-09 00:27:40|307.57|305.57|307.57|305.57|307.58|305.58|307.57|305.57|13
1725841670000|2024-09-09 00:27:50|307.58|305.58|307.55|305.55|307.59|305.59|307.54|305.54|15
1725841680000|2024-09-09 00:28:00|307.54|305.54|307.68|305.68|307.69|305.69|307.52|305.52|17
1725841690000|2024-09-09 00:28:10|307.67|305.67|307.69|305.69|307.7|305.7|307.67|305.67|14
1725841700000|2024-09-09 00:28:20|307.68|305.68|307.67|305.67|307.71|305.71|307.67|305.67|12
1725841710000|2024-09-09 00:28:30|307.68|305.68|307.68|305.68|307.7|305.7|307.68|305.68|9
1725841720000|2024-09-09 00:28:40|307.69|305.69|307.7|305.7|307.7|305.7|307.69|305.69|4
1725841730000|2024-09-09 00:28:50|307.67|305.67|307.7|305.7|307.7|305.7|307.64|305.64|12
1725841740000|2024-09-09 00:29:00|307.69|305.69|307.7|305.7|307.71|305.71|307.66|305.66|12
1725841750000|2024-09-09 00:29:10|307.69|305.69|307.64|305.64|307.7|305.7|307.63|305.63|10
1725841760000|2024-09-09 00:29:20|307.65|305.65|307.61|305.61|307.65|305.65|307.61|305.61|2
1725841770000|2024-09-09 00:29:30|307.62|305.62|307.59|305.59|307.63|305.63|307.56|305.56|11
1725841780000|2024-09-09 00:29:40|307.58|305.58|307.59|305.59|307.62|305.62|307.58|305.58|6
1725841790000|2024-09-09 00:29:50|307.58|305.58|307.6|305.6|307.6|305.6|307.58|305.58|7
1725841800000|2024-09-09 00:30:00|307.58|305.58|307.59|305.59|307.59|305.59|307.55|305.55|7
1725841810000|2024-09-09 00:30:10|307.6|305.6|307.66|305.66|307.69|305.69|307.6|305.6|10
1725841820000|2024-09-09 00:30:20|307.65|305.65|307.55|305.55|307.65|305.65|307.55|305.55|11
1725841830000|2024-09-09 00:30:30|307.56|305.56|307.56|305.56|307.57|305.57|307.56|305.56|3
1725841840000|2024-09-09 00:30:40|307.55|305.55|307.58|305.58|307.59|305.59|307.55|305.55|14
1725841850000|2024-09-09 00:30:50|307.56|305.56|307.58|305.58|307.58|305.58|307.56|305.56|7
1725841860000|2024-09-09 00:31:00|307.59|305.59|307.71|305.71|307.71|305.71|307.59|305.59|14
1725841870000|2024-09-09 00:31:10|307.73|305.73|307.77|305.77|307.78|305.78|307.73|305.73|9
1725841880000|2024-09-09 00:31:20|307.74|305.74|307.79|305.79|307.8|305.8|307.74|305.74|6
1725841890000|2024-09-09 00:31:30|307.8|305.8|307.85|305.85|307.86|305.86|307.79|305.79|13
1725841900000|2024-09-09 00:31:40|307.82|305.82|307.9|305.9|307.9|305.9|307.81|305.81|10
1725841910000|2024-09-09 00:31:50|307.91|305.91|307.94|305.94|307.94|305.94|307.89|305.89|11
1725841920000|2024-09-09 00:32:00|307.92|305.92|307.82|305.82|307.93|305.93|307.82|305.82|21
1725841930000|2024-09-09 00:32:10|307.83|305.83|307.82|305.82|307.84|305.84|307.82|305.82|4
1725841940000|2024-09-09 00:32:20|307.83|305.83|307.97|305.97|307.98|305.98|307.83|305.83|17
1725841950000|2024-09-09 00:32:30|307.98|305.98|307.98|305.98|307.99|305.99|307.95|305.95|16
1725841960000|2024-09-09 00:32:40|308.01|306.01|308.07|306.07|308.07|306.07|308|306|5
1725841970000|2024-09-09 00:32:50|308.06|306.06|308.07|306.07|308.07|306.07|308.06|306.06|4
1725841980000|2024-09-09 00:33:00|308.06|306.06|308.07|306.07|308.09|306.09|308.06|306.06|6
1725841990000|2024-09-09 00:33:10|308.08|306.08|308.08|306.08|308.08|306.08|308.08|306.08|1
1725842000000|2024-09-09 00:33:20|308.09|306.09|308.09|306.09|308.09|306.09|308.08|306.08|3
1725842010000|2024-09-09 00:33:30|308.07|306.07|308.07|306.07|308.07|306.07|308.07|306.07|1
1725842020000|2024-09-09 00:33:40|308.04|306.04|308.01|306.01|308.04|306.04|307.98|305.98|8
1725842030000|2024-09-09 00:33:50|308.02|306.02|308.04|306.04|308.05|306.05|308.02|306.02|8
1725842040000|2024-09-09 00:34:00|308.05|306.05|308.04|306.04|308.07|306.07|308.03|306.03|12
1725842050000|2024-09-09 00:34:10|308.05|306.05|307.91|305.91|308.05|306.05|307.91|305.91|14
1725842060000|2024-09-09 00:34:20|307.9|305.9|307.91|305.91|307.95|305.95|307.9|305.9|11
1725842070000|2024-09-09 00:34:30|307.9|305.9|307.79|305.79|307.9|305.9|307.75|305.75|21
1725842080000|2024-09-09 00:34:40|307.78|305.78|307.72|305.72|307.78|305.78|307.71|305.71|5
1725842090000|2024-09-09 00:34:50|307.71|305.71|307.65|305.65|307.71|305.71|307.63|305.63|14
1725842100000|2024-09-09 00:35:00|307.68|305.68|307.66|305.66|307.68|305.68|307.65|305.65|5
1725842110000|2024-09-09 00:35:10|307.67|305.67|307.74|305.74|307.82|305.82|307.67|305.67|23
1725842120000|2024-09-09 00:35:20|307.75|305.75|307.72|305.72|307.75|305.75|307.72|305.72|5
1725842130000|2024-09-09 00:35:30|307.73|305.73|307.79|305.79|307.8|305.8|307.72|305.72|14
1725842140000|2024-09-09 00:35:40|307.78|305.78|307.78|305.78|307.79|305.79|307.78|305.78|13
1725842150000|2024-09-09 00:35:50|307.79|305.79|307.74|305.74|307.79|305.79|307.74|305.74|7
1725842160000|2024-09-09 00:36:00|307.75|305.75|307.82|305.82|307.89|305.89|307.75|305.75|8
1725842170000|2024-09-09 00:36:10|307.8|305.8|307.72|305.72|307.8|305.8|307.72|305.72|11
1725842180000|2024-09-09 00:36:20|307.67|305.67|307.75|305.75|307.75|305.75|307.67|305.67|13
1725842190000|2024-09-09 00:36:30|307.74|305.74|307.88|305.88|307.9|305.9|307.73|305.73|17
1725842200000|2024-09-09 00:36:40|307.89|305.89|307.89|305.89|307.9|305.9|307.88|305.88|7
1725842210000|2024-09-09 00:36:50|307.87|305.87|307.99|305.99|307.99|305.99|307.86|305.86|16
1725842220000|2024-09-09 00:37:00|307.96|305.96|307.92|305.92|307.99|305.99|307.89|305.89|16
1725842230000|2024-09-09 00:37:10|307.93|305.93|307.91|305.91|307.96|305.96|307.9|305.9|17
1725842240000|2024-09-09 00:37:20|307.88|305.88|307.87|305.87|307.88|305.88|307.86|305.86|7
1725842250000|2024-09-09 00:37:30|307.86|305.86|307.85|305.85|307.87|305.87|307.84|305.84|10
1725842260000|2024-09-09 00:37:40|307.86|305.86|307.92|305.92|307.93|305.93|307.85|305.85|13
1725842270000|2024-09-09 00:37:50|307.94|305.94|307.85|305.85|307.94|305.94|307.85|305.85|5
1725842280000|2024-09-09 00:38:00|307.86|305.86|307.86|305.86|307.87|305.87|307.82|305.82|13
1725842290000|2024-09-09 00:38:10|307.85|305.85|307.85|305.85|307.86|305.86|307.85|305.85|11
1725842300000|2024-09-09 00:38:20|307.83|305.83|307.67|305.67|307.83|305.83|307.64|305.64|15
1725842310000|2024-09-09 00:38:30|307.68|305.68|307.8|305.8|307.82|305.82|307.68|305.68|23
1725842320000|2024-09-09 00:38:40|307.81|305.81|307.85|305.85|307.86|305.86|307.8|305.8|16
1725842330000|2024-09-09 00:38:50|307.84|305.84|307.73|305.73|307.84|305.84|307.73|305.73|13
1725842340000|2024-09-09 00:39:00|307.74|305.74|307.66|305.66|307.78|305.78|307.65|305.65|15
1725842350000|2024-09-09 00:39:10|307.64|305.64|307.68|305.68|307.68|305.68|307.61|305.61|7
1725842360000|2024-09-09 00:39:20|307.69|305.69|307.7|305.7|307.75|305.75|307.69|305.69|5
1725842370000|2024-09-09 00:39:30|307.72|305.72|307.73|305.73|307.73|305.73|307.7|305.7|12
1725842380000|2024-09-09 00:39:40|307.74|305.74|307.76|305.76|307.78|305.78|307.74|305.74|10
1725842390000|2024-09-09 00:39:50|307.77|305.77|307.76|305.76|307.79|305.79|307.76|305.76|10
1725842400000|2024-09-09 00:40:00|307.77|305.77|307.66|305.66|307.77|305.77|307.62|305.62|13
1725842410000|2024-09-09 00:40:10|307.67|305.67|307.78|305.78|307.81|305.81|307.67|305.67|15
1725842420000|2024-09-09 00:40:20|307.79|305.79|307.82|305.82|307.85|305.85|307.78|305.78|17
1725842430000|2024-09-09 00:40:30|307.81|305.81|307.83|305.83|307.89|305.89|307.81|305.81|12
1725842440000|2024-09-09 00:40:40|307.81|305.81|307.78|305.78|307.83|305.83|307.78|305.78|10
1725842450000|2024-09-09 00:40:50|307.79|305.79|307.81|305.81|307.82|305.82|307.74|305.74|17
1725842460000|2024-09-09 00:41:00|307.82|305.82|307.8|305.8|307.82|305.82|307.79|305.79|14
1725842470000|2024-09-09 00:41:10|307.81|305.81|307.85|305.85|307.86|305.86|307.81|305.81|10
1725842480000|2024-09-09 00:41:20|307.86|305.86|307.89|305.89|307.91|305.91|307.86|305.86|7
1725842490000|2024-09-09 00:41:30|307.88|305.88|307.85|305.85|307.88|305.88|307.84|305.84|7
1725842500000|2024-09-09 00:41:40|307.86|305.86|307.82|305.82|307.86|305.86|307.82|305.82|7
1725842510000|2024-09-09 00:41:50|307.83|305.83|307.89|305.89|307.89|305.89|307.83|305.83|10
1725842520000|2024-09-09 00:42:00|307.91|305.91|307.91|305.91|307.91|305.91|307.9|305.9|17
1725842530000|2024-09-09 00:42:10|307.9|305.9|307.86|305.86|307.91|305.91|307.86|305.86|11
1725842540000|2024-09-09 00:42:20|307.87|305.87|307.86|305.86|307.89|305.89|307.86|305.86|8
1725842550000|2024-09-09 00:42:30|307.88|305.88|307.88|305.88|307.88|305.88|307.88|305.88|1
1725842560000|2024-09-09 00:42:40|307.86|305.86|307.7|305.7|307.86|305.86|307.7|305.7|13
1725842570000|2024-09-09 00:42:50|307.72|305.72|307.73|305.73|307.73|305.73|307.71|305.71|8
1725842580000|2024-09-09 00:43:00|307.71|305.71|307.58|305.58|307.71|305.71|307.56|305.56|15
1725842590000|2024-09-09 00:43:10|307.6|305.6|307.55|305.55|307.6|305.6|307.5|305.5|11
1725842600000|2024-09-09 00:43:20|307.56|305.56|307.55|305.55|307.59|305.59|307.52|305.52|13
1725842610000|2024-09-09 00:43:30|307.53|305.53|307.5|305.5|307.53|305.53|307.5|305.5|4
1725842620000|2024-09-09 00:43:40|307.46|305.46|307.43|305.43|307.46|305.46|307.39|305.39|12
1725842630000|2024-09-09 00:43:50|307.42|305.42|307.4|305.4|307.42|305.42|307.4|305.4|7
1725842640000|2024-09-09 00:44:00|307.38|305.38|307.31|305.31|307.38|305.38|307.25|305.25|12
1725842650000|2024-09-09 00:44:10|307.32|305.32|307.3|305.3|307.32|305.32|307.29|305.29|18
1725842660000|2024-09-09 00:44:20|307.31|305.31|307.24|305.24|307.31|305.31|307.22|305.22|10
1725842670000|2024-09-09 00:44:30|307.23|305.23|307.09|305.09|307.23|305.23|307.04|305.04|16
1725842680000|2024-09-09 00:44:40|307.1|305.1|307.09|305.09|307.11|305.11|307.07|305.07|12
1725842690000|2024-09-09 00:44:50|307.08|305.08|306.97|304.97|307.09|305.09|306.92|304.92|13
1725842700000|2024-09-09 00:45:00|306.96|304.96|307.04|305.04|307.13|305.13|306.96|304.96|20
1725842710000|2024-09-09 00:45:10|307.03|305.03|307.21|305.21|307.21|305.21|307.02|305.02|14
1725842720000|2024-09-09 00:45:20|307.22|305.22|307.3|305.3|307.33|305.33|307.22|305.22|14
1725842730000|2024-09-09 00:45:30|307.31|305.31|307.32|305.32|307.34|305.34|307.29|305.29|17
1725842740000|2024-09-09 00:45:40|307.31|305.31|307.25|305.25|307.31|305.31|307.24|305.24|5
1725842750000|2024-09-09 00:45:50|307.26|305.26|307.34|305.34|307.36|305.36|307.26|305.26|16
1725842760000|2024-09-09 00:46:00|307.35|305.35|307.35|305.35|307.37|305.37|307.3|305.3|13
1725842770000|2024-09-09 00:46:10|307.32|305.32|307.26|305.26|307.33|305.33|307.21|305.21|19
1725842780000|2024-09-09 00:46:20|307.25|305.25|307.09|305.09|307.25|305.25|307.09|305.09|17
1725842790000|2024-09-09 00:46:30|307.11|305.11|307.22|305.22|307.22|305.22|307.04|305.04|19
1725842800000|2024-09-09 00:46:40|307.24|305.24|307.2|305.2|307.24|305.24|307.2|305.2|16
1725842810000|2024-09-09 00:46:50|307.15|305.15|307.02|305.02|307.16|305.16|307.02|305.02|18
1725842820000|2024-09-09 00:47:00|307.04|305.04|306.85|304.85|307.04|305.04|306.85|304.85|14
1725842830000|2024-09-09 00:47:10|306.84|304.84|306.71|304.71|306.84|304.84|306.71|304.71|19
1725842840000|2024-09-09 00:47:20|306.76|304.76|306.87|304.87|306.87|304.87|306.7|304.7|16
1725842850000|2024-09-09 00:47:30|306.86|304.86|306.79|304.79|306.86|304.86|306.69|304.69|20
1725842860000|2024-09-09 00:47:40|306.78|304.78|306.81|304.81|306.84|304.84|306.77|304.77|16
1725842870000|2024-09-09 00:47:50|306.82|304.82|306.82|304.82|306.84|304.84|306.8|304.8|12
1725842880000|2024-09-09 00:48:00|306.83|304.83|306.6|304.6|306.83|304.83|306.57|304.57|16
1725842890000|2024-09-09 00:48:10|306.59|304.59|306.63|304.63|306.64|304.64|306.53|304.53|22
1725842900000|2024-09-09 00:48:20|306.62|304.62|306.48|304.48|306.63|304.63|306.47|304.47|12
1725842910000|2024-09-09 00:48:30|306.47|304.47|306.32|304.32|306.47|304.47|306.3|304.3|19
1725842920000|2024-09-09 00:48:40|306.31|304.31|306.29|304.29|306.31|304.31|306.29|304.29|13
1725842930000|2024-09-09 00:48:50|306.3|304.3|306.32|304.32|306.34|304.34|306.27|304.27|14
1725842940000|2024-09-09 00:49:00|306.33|304.33|306.32|304.32|306.37|304.37|306.3|304.3|27
1725842950000|2024-09-09 00:49:10|306.31|304.31|306.32|304.32|306.35|304.35|306.22|304.22|18
1725842960000|2024-09-09 00:49:20|306.31|304.31|306.32|304.32|306.32|304.32|306.28|304.28|19
1725842970000|2024-09-09 00:49:30|306.33|304.33|306.31|304.31|306.41|304.41|306.29|304.29|16
1725842980000|2024-09-09 00:49:40|306.32|304.32|306.35|304.35|306.35|304.35|306.32|304.32|8
1725842990000|2024-09-09 00:49:50|306.36|304.36|306.33|304.33|306.36|304.36|306.3|304.3|15
1725843000000|2024-09-09 00:50:00|306.34|304.34|306.42|304.42|306.43|304.43|306.29|304.29|18
1725843010000|2024-09-09 00:50:10|306.43|304.43|306.29|304.29|306.43|304.43|306.29|304.29|19
1725843020000|2024-09-09 00:50:20|306.27|304.27|306.31|304.31|306.34|304.34|306.26|304.26|16
1725843030000|2024-09-09 00:50:30|306.34|304.34|306.28|304.28|306.34|304.34|306.23|304.23|15
1725843040000|2024-09-09 00:50:40|306.29|304.29|306.06|304.06|306.29|304.29|305.99|303.99|19
1725843050000|2024-09-09 00:50:50|306.07|304.07|305.96|303.96|306.12|304.12|305.96|303.96|18
1725843060000|2024-09-09 00:51:00|305.94|303.94|306.11|304.11|306.17|304.17|305.88|303.88|21
1725843070000|2024-09-09 00:51:10|306.12|304.12|306.06|304.06|306.15|304.15|306.06|304.06|18
1725843080000|2024-09-09 00:51:20|306.04|304.04|306.14|304.14|306.16|304.16|306.04|304.04|21
1725843090000|2024-09-09 00:51:30|306.13|304.13|306.14|304.14|306.18|304.18|306.13|304.13|17
1725843100000|2024-09-09 00:51:40|306.13|304.13|306.19|304.19|306.2|304.2|306.13|304.13|20
1725843110000|2024-09-09 00:51:50|306.2|304.2|306.12|304.12|306.21|304.21|306.12|304.12|11
1725843120000|2024-09-09 00:52:00|306.09|304.09|305.98|303.98|306.1|304.1|305.97|303.97|22
1725843130000|2024-09-09 00:52:10|305.99|303.99|306.1|304.1|306.1|304.1|305.98|303.98|16
1725843140000|2024-09-09 00:52:20|306.15|304.15|306.29|304.29|306.29|304.29|306.15|304.15|23
1725843150000|2024-09-09 00:52:30|306.27|304.27|306.26|304.26|306.28|304.28|306.24|304.24|14
1725843160000|2024-09-09 00:52:40|306.24|304.24|306.28|304.28|306.31|304.31|306.24|304.24|18
1725843170000|2024-09-09 00:52:50|306.29|304.29|306.3|304.3|306.33|304.33|306.26|304.26|12
1725843180000|2024-09-09 00:53:00|306.26|304.26|306.57|304.57|306.57|304.57|306.25|304.25|14
1725843190000|2024-09-09 00:53:10|306.56|304.56|306.66|304.66|306.7|304.7|306.56|304.56|24
1725843200000|2024-09-09 00:53:20|306.65|304.65|306.72|304.72|306.81|304.81|306.65|304.65|20
1725843210000|2024-09-09 00:53:30|306.73|304.73|306.73|304.73|306.74|304.74|306.69|304.69|11
1725843220000|2024-09-09 00:53:40|306.74|304.74|306.71|304.71|306.77|304.77|306.71|304.71|11
1725843230000|2024-09-09 00:53:50|306.72|304.72|306.72|304.72|306.72|304.72|306.72|304.72|1
1725843240000|2024-09-09 00:54:00|306.73|304.73|306.79|304.79|306.8|304.8|306.72|304.72|19
1725843250000|2024-09-09 00:54:10|306.8|304.8|306.97|304.97|306.98|304.98|306.79|304.79|26
1725843260000|2024-09-09 00:54:20|306.98|304.98|306.98|304.98|307.02|305.02|306.96|304.96|9
1725843270000|2024-09-09 00:54:30|306.97|304.97|307.22|305.22|307.23|305.23|306.96|304.96|21
1725843280000|2024-09-09 00:54:40|307.25|305.25|307.13|305.13|307.25|305.25|307.11|305.11|22
1725843290000|2024-09-09 00:54:50|307.12|305.12|307.18|305.18|307.21|305.21|307.12|305.12|18
1725843300000|2024-09-09 00:55:00|307.21|305.21|307.31|305.31|307.34|305.34|307.21|305.21|21
1725843310000|2024-09-09 00:55:10|307.3|305.3|307.25|305.25|307.3|305.3|307.24|305.24|15
1725843320000|2024-09-09 00:55:20|307.26|305.26|307.25|305.25|307.3|305.3|307.22|305.22|18
1725843330000|2024-09-09 00:55:30|307.24|305.24|307.17|305.17|307.24|305.24|307.13|305.13|14
1725843340000|2024-09-09 00:55:40|307.16|305.16|307.21|305.21|307.21|305.21|307.14|305.14|18
1725843350000|2024-09-09 00:55:50|307.2|305.2|307.18|305.18|307.22|305.22|307.18|305.18|15
1725843360000|2024-09-09 00:56:00|307.19|305.19|307.35|305.35|307.35|305.35|307.19|305.19|17
1725843370000|2024-09-09 00:56:10|307.34|305.34|307.32|305.32|307.34|305.34|307.3|305.3|19
1725843380000|2024-09-09 00:56:20|307.33|305.33|307.37|305.37|307.37|305.37|307.32|305.32|13
1725843390000|2024-09-09 00:56:30|307.4|305.4|307.41|305.41|307.41|305.41|307.4|305.4|2
1725843400000|2024-09-09 00:56:40|307.38|305.38|307.44|305.44|307.44|305.44|307.38|305.38|7
1725843410000|2024-09-09 00:56:50|307.45|305.45|307.53|305.53|307.55|305.55|307.45|305.45|7
1725843420000|2024-09-09 00:57:00|307.55|305.55|307.69|305.69|307.69|305.69|307.54|305.54|10
1725843430000|2024-09-09 00:57:10|307.7|305.7|307.92|305.92|307.92|305.92|307.66|305.66|12
1725843440000|2024-09-09 00:57:20|307.9|305.9|307.94|305.94|307.95|305.95|307.89|305.89|14
1725843450000|2024-09-09 00:57:30|307.9|305.9|307.85|305.85|307.93|305.93|307.85|305.85|9
1725843460000|2024-09-09 00:57:40|307.84|305.84|307.81|305.81|307.94|305.94|307.8|305.8|17
1725843470000|2024-09-09 00:57:50|307.8|305.8|307.62|305.62|307.81|305.81|307.61|305.61|12
1725843480000|2024-09-09 00:58:00|307.58|305.58|307.67|305.67|307.69|305.69|307.58|305.58|23
1725843490000|2024-09-09 00:58:10|307.66|305.66|307.55|305.55|307.68|305.68|307.51|305.51|23
1725843500000|2024-09-09 00:58:20|307.52|305.52|307.6|305.6|307.62|305.62|307.51|305.51|21
1725843510000|2024-09-09 00:58:30|307.59|305.59|307.54|305.54|307.63|305.63|307.52|305.52|18
1725843520000|2024-09-09 00:58:40|307.55|305.55|307.58|305.58|307.69|305.69|307.55|305.55|17
1725843530000|2024-09-09 00:58:50|307.57|305.57|307.56|305.56|307.58|305.58|307.53|305.53|19
1725843540000|2024-09-09 00:59:00|307.57|305.57|307.55|305.55|307.57|305.57|307.54|305.54|17
1725843550000|2024-09-09 00:59:10|307.54|305.54|307.64|305.64|307.65|305.65|307.54|305.54|18
1725843560000|2024-09-09 00:59:20|307.65|305.65|307.82|305.82|307.85|305.85|307.65|305.65|20
1725843570000|2024-09-09 00:59:30|307.83|305.83|307.82|305.82|307.84|305.84|307.8|305.8|15
1725843580000|2024-09-09 00:59:40|307.81|305.81|307.81|305.81|307.84|305.84|307.8|305.8|10
1725843590000|2024-09-09 00:59:50|307.8|305.8|307.83|305.83|307.87|305.87|307.79|305.79|19
1725843600000|2024-09-09 01:00:00|307.84|305.84|307.72|305.72|307.91|305.91|307.64|305.64|25
1725843610000|2024-09-09 01:00:10|307.73|305.73|307.87|305.87|307.9|305.9|307.73|305.73|22
1725843620000|2024-09-09 01:00:20|307.88|305.88|307.94|305.94|307.96|305.96|307.85|305.85|12
1725843630000|2024-09-09 01:00:30|308.09|306.09|308.23|306.23|308.25|306.25|308.06|306.06|23
1725843640000|2024-09-09 01:00:40|308.22|306.22|308.27|306.27|308.27|306.27|308.15|306.15|22
1725843650000|2024-09-09 01:00:50|308.24|306.24|308.12|306.12|308.28|306.28|308.12|306.12|23
1725843660000|2024-09-09 01:01:00|308.11|306.11|308.16|306.16|308.16|306.16|307.96|305.96|26
1725843670000|2024-09-09 01:01:10|308.15|306.15|308.22|306.22|308.28|306.28|308.15|306.15|28
1725843680000|2024-09-09 01:01:20|308.2|306.2|308.23|306.23|308.28|306.28|308.2|306.2|19
1725843690000|2024-09-09 01:01:30|308.22|306.22|308.09|306.09|308.29|306.29|308.08|306.08|24
1725843700000|2024-09-09 01:01:40|308.1|306.1|308.45|306.45|308.45|306.45|308.1|306.1|27
1725843710000|2024-09-09 01:01:50|308.44|306.44|308.35|306.35|308.47|306.47|308.34|306.34|21
1725843720000|2024-09-09 01:02:00|308.37|306.37|308.41|306.41|308.47|306.47|308.33|306.33|23
1725843730000|2024-09-09 01:02:10|308.42|306.42|308.31|306.31|308.42|306.42|308.27|306.27|18
1725843740000|2024-09-09 01:02:20|308.32|306.32|308.42|306.42|308.47|306.47|308.32|306.32|24
1725843750000|2024-09-09 01:02:30|308.43|306.43|308.55|306.55|308.55|306.55|308.42|306.42|9
1725843760000|2024-09-09 01:02:40|308.51|306.51|308.51|306.51|308.51|306.51|308.4|306.4|11
1725843770000|2024-09-09 01:02:50|308.74|306.74|308.61|306.61|308.78|306.78|308.59|306.59|17
1725843780000|2024-09-09 01:03:00|308.68|306.68|308.54|306.54|308.72|306.72|308.53|306.53|25
1725843790000|2024-09-09 01:03:10|308.53|306.53|308.94|306.94|308.95|306.95|308.52|306.52|32
1725843800000|2024-09-09 01:03:20|308.93|306.93|308.73|306.73|308.97|306.97|308.61|306.61|23
1725843810000|2024-09-09 01:03:30|308.74|306.74|308.66|306.66|308.88|306.88|308.66|306.66|23
1725843820000|2024-09-09 01:03:40|308.64|306.64|308.71|306.71|308.72|306.72|308.42|306.42|28
1725843830000|2024-09-09 01:03:50|308.69|306.69|308.95|306.95|308.95|306.95|308.68|306.68|15
1725843840000|2024-09-09 01:04:00|308.97|306.97|309.03|307.03|309.06|307.06|308.95|306.95|25
1725843850000|2024-09-09 01:04:10|309.04|307.04|308.83|306.83|309.04|307.04|308.83|306.83|21
1725843860000|2024-09-09 01:04:20|308.84|306.84|308.81|306.81|308.85|306.85|308.75|306.75|26
1725843870000|2024-09-09 01:04:30|308.8|306.8|308.74|306.74|308.92|306.92|308.73|306.73|25
1725843880000|2024-09-09 01:04:40|308.75|306.75|308.77|306.77|308.78|306.78|308.69|306.69|18
1725843890000|2024-09-09 01:04:50|308.76|306.76|308.94|306.94|308.94|306.94|308.72|306.72|19
1725843900000|2024-09-09 01:05:00|308.93|306.93|308.81|306.81|308.97|306.97|308.81|306.81|9
1725843910000|2024-09-09 01:05:10|308.77|306.77|308.69|306.69|308.77|306.77|308.63|306.63|16
1725843920000|2024-09-09 01:05:20|308.71|306.71|308.53|306.53|308.71|306.71|308.53|306.53|25
1725843930000|2024-09-09 01:05:30|308.52|306.52|308.38|306.38|308.52|306.52|308.34|306.34|25
1725843940000|2024-09-09 01:05:40|308.37|306.37|308.51|306.51|308.51|306.51|308.35|306.35|23
1725843950000|2024-09-09 01:05:50|308.5|306.5|308.65|306.65|308.67|306.67|308.5|306.5|19
1725843960000|2024-09-09 01:06:00|308.64|306.64|308.82|306.82|308.85|306.85|308.64|306.64|17
1725843970000|2024-09-09 01:06:10|308.81|306.81|308.87|306.87|308.87|306.87|308.79|306.79|16
1725843980000|2024-09-09 01:06:20|308.94|306.94|309.01|307.01|309.02|307.02|308.89|306.89|17
1725843990000|2024-09-09 01:06:30|308.98|306.98|308.91|306.91|309|307|308.89|306.89|20
1725844000000|2024-09-09 01:06:40|308.9|306.9|308.83|306.83|308.9|306.9|308.81|306.81|23
1725844010000|2024-09-09 01:06:50|308.82|306.82|308.83|306.83|308.84|306.84|308.77|306.77|16
1725844020000|2024-09-09 01:07:00|308.81|306.81|308.63|306.63|308.81|306.81|308.59|306.59|20
1725844030000|2024-09-09 01:07:10|308.65|306.65|308.71|306.71|308.71|306.71|308.59|306.59|18
1725844040000|2024-09-09 01:07:20|308.74|306.74|308.75|306.75|308.78|306.78|308.7|306.7|21
1725844050000|2024-09-09 01:07:30|308.72|306.72|308.72|306.72|308.73|306.73|308.7|306.7|17
1725844060000|2024-09-09 01:07:40|308.73|306.73|308.7|306.7|308.75|306.75|308.7|306.7|7
1725844070000|2024-09-09 01:07:50|308.71|306.71|308.85|306.85|308.87|306.87|308.61|306.61|22
1725844080000|2024-09-09 01:08:00|308.84|306.84|308.88|306.88|308.94|306.94|308.83|306.83|17
1725844090000|2024-09-09 01:08:10|308.87|306.87|308.62|306.62|308.87|306.87|308.61|306.61|17
1725844100000|2024-09-09 01:08:20|308.61|306.61|308.75|306.75|308.75|306.75|308.59|306.59|11
1725844110000|2024-09-09 01:08:30|308.73|306.73|308.73|306.73|308.74|306.74|308.71|306.71|12
1725844120000|2024-09-09 01:08:40|308.71|306.71|308.52|306.52|308.72|306.72|308.5|306.5|14
1725844130000|2024-09-09 01:08:50|308.46|306.46|308.54|306.54|308.55|306.55|308.46|306.46|20
1725844140000|2024-09-09 01:09:00|308.55|306.55|308.39|306.39|308.55|306.55|308.39|306.39|20
1725844150000|2024-09-09 01:09:10|308.38|306.38|308.34|306.34|308.4|306.4|308.32|306.32|20
1725844160000|2024-09-09 01:09:20|308.33|306.33|308.32|306.32|308.37|306.37|308.27|306.27|20
1725844170000|2024-09-09 01:09:30|308.33|306.33|308.31|306.31|308.34|306.34|308.29|306.29|18
1725844180000|2024-09-09 01:09:40|308.32|306.32|308.29|306.29|308.32|306.32|308.29|306.29|7
1725844190000|2024-09-09 01:09:50|308.3|306.3|308.25|306.25|308.3|306.3|308.22|306.22|9
1725844200000|2024-09-09 01:10:00|308.2|306.2|308.11|306.11|308.2|306.2|308.02|306.02|23
1725844210000|2024-09-09 01:10:10|308.13|306.13|308.12|306.12|308.16|306.16|308.08|306.08|20
1725844220000|2024-09-09 01:10:20|308.13|306.13|308.24|306.24|308.24|306.24|308.08|306.08|17
1725844230000|2024-09-09 01:10:30|308.25|306.25|308.4|306.4|308.41|306.41|308.25|306.25|12
1725844240000|2024-09-09 01:10:40|308.41|306.41|308.52|306.52|308.53|306.53|308.4|306.4|21
1725844250000|2024-09-09 01:10:50|308.54|306.54|308.53|306.53|308.54|306.54|308.47|306.47|20
1725844260000|2024-09-09 01:11:00|308.52|306.52|308.49|306.49|308.61|306.61|308.47|306.47|23
1725844270000|2024-09-09 01:11:10|308.51|306.51|308.49|306.49|308.57|306.57|308.49|306.49|17
1725844280000|2024-09-09 01:11:20|308.5|306.5|308.64|306.64|308.71|306.71|308.5|306.5|18
1725844290000|2024-09-09 01:11:30|308.63|306.63|308.59|306.59|308.71|306.71|308.59|306.59|14
1725844300000|2024-09-09 01:11:40|308.58|306.58|308.59|306.59|308.6|306.6|308.55|306.55|8
1725844310000|2024-09-09 01:11:50|308.6|306.6|308.72|306.72|308.72|306.72|308.59|306.59|16
1725844320000|2024-09-09 01:12:00|308.71|306.71|308.69|306.69|308.71|306.71|308.66|306.66|16
1725844330000|2024-09-09 01:12:10|308.67|306.67|308.65|306.65|308.67|306.67|308.57|306.57|18
1725844340000|2024-09-09 01:12:20|308.64|306.64|308.74|306.74|308.76|306.76|308.64|306.64|13
1725844350000|2024-09-09 01:12:30|308.75|306.75|308.73|306.73|308.78|306.78|308.73|306.73|7
1725844360000|2024-09-09 01:12:40|308.75|306.75|308.72|306.72|308.79|306.79|308.72|306.72|17
1725844370000|2024-09-09 01:12:50|308.73|306.73|308.78|306.78|308.78|306.78|308.72|306.72|11
1725844380000|2024-09-09 01:13:00|308.75|306.75|308.71|306.71|308.75|306.75|308.7|306.7|14
1725844390000|2024-09-09 01:13:10|308.72|306.72|308.74|306.74|308.77|306.77|308.72|306.72|6
1725844400000|2024-09-09 01:13:20|308.75|306.75|308.58|306.58|308.75|306.75|308.58|306.58|24
1725844410000|2024-09-09 01:13:30|308.54|306.54|308.43|306.43|308.55|306.55|308.43|306.43|11
1725844420000|2024-09-09 01:13:40|308.42|306.42|308.38|306.38|308.44|306.44|308.37|306.37|14
1725844430000|2024-09-09 01:13:50|308.37|306.37|308.35|306.35|308.42|306.42|308.35|306.35|12
1725844440000|2024-09-09 01:14:00|308.34|306.34|308.38|306.38|308.39|306.39|308.34|306.34|13
1725844450000|2024-09-09 01:14:10|308.4|306.4|308.16|306.16|308.4|306.4|308.16|306.16|13
1725844460000|2024-09-09 01:14:20|308.15|306.15|308.14|306.14|308.17|306.17|308.02|306.02|19
1725844470000|2024-09-09 01:14:30|308.13|306.13|308.15|306.15|308.15|306.15|308.11|306.11|8
1725844480000|2024-09-09 01:14:40|308.18|306.18|308.33|306.33|308.34|306.34|308.15|306.15|14
1725844490000|2024-09-09 01:14:50|308.34|306.34|308.28|306.28|308.34|306.34|308.26|306.26|12
1725844500000|2024-09-09 01:15:00|308.27|306.27|308.26|306.26|308.36|306.36|308.22|306.22|21
1725844510000|2024-09-09 01:15:10|308.25|306.25|308.31|306.31|308.32|306.32|308.24|306.24|13
1725844520000|2024-09-09 01:15:20|308.3|306.3|308.21|306.21|308.3|306.3|308.2|306.2|18
1725844530000|2024-09-09 01:15:30|308.18|306.18|308.12|306.12|308.18|306.18|308.12|306.12|15
1725844540000|2024-09-09 01:15:40|308.11|306.11|307.91|305.91|308.13|306.13|307.91|305.91|17
1725844550000|2024-09-09 01:15:50|307.92|305.92|307.96|305.96|308|306|307.92|305.92|18
1725844560000|2024-09-09 01:16:00|307.97|305.97|307.82|305.82|307.97|305.97|307.82|305.82|15
1725844570000|2024-09-09 01:16:10|307.78|305.78|307.82|305.82|307.82|305.82|307.73|305.73|19
1725844580000|2024-09-09 01:16:20|307.84|305.84|308.15|306.15|308.15|306.15|307.84|305.84|20
1725844590000|2024-09-09 01:16:30|308.14|306.14|308.04|306.04|308.14|306.14|308.02|306.02|13
1725844600000|2024-09-09 01:16:40|308.06|306.06|308.07|306.07|308.11|306.11|308.06|306.06|15
1725844610000|2024-09-09 01:16:50|308.06|306.06|308.03|306.03|308.1|306.1|308.01|306.01|13
1725844620000|2024-09-09 01:17:00|308.02|306.02|308.05|306.05|308.12|306.12|308.01|306.01|20
1725844630000|2024-09-09 01:17:10|308.03|306.03|308.11|306.11|308.11|306.11|308.03|306.03|13
1725844640000|2024-09-09 01:17:20|308.15|306.15|308.05|306.05|308.17|306.17|308.03|306.03|19
1725844650000|2024-09-09 01:17:30|308.08|306.08|307.95|305.95|308.08|306.08|307.95|305.95|21
1725844660000|2024-09-09 01:17:40|307.96|305.96|308.06|306.06|308.09|306.09|307.96|305.96|19
1725844670000|2024-09-09 01:17:50|308.07|306.07|308.02|306.02|308.08|306.08|308.02|306.02|12
1725844680000|2024-09-09 01:18:00|308.03|306.03|307.86|305.86|308.03|306.03|307.83|305.83|18
1725844690000|2024-09-09 01:18:10|307.85|305.85|307.76|305.76|307.85|305.85|307.73|305.73|14
1725844700000|2024-09-09 01:18:20|307.74|305.74|307.67|305.67|307.75|305.75|307.67|305.67|13
1725844710000|2024-09-09 01:18:30|307.68|305.68|307.62|305.62|307.7|305.7|307.61|305.61|16
1725844720000|2024-09-09 01:18:40|307.61|305.61|307.56|305.56|307.62|305.62|307.53|305.53|27
1725844730000|2024-09-09 01:18:50|307.57|305.57|307.46|305.46|307.58|305.58|307.46|305.46|13
1725844740000|2024-09-09 01:19:00|307.48|305.48|307.46|305.46|307.55|305.55|307.44|305.44|21
1725844750000|2024-09-09 01:19:10|307.45|305.45|307.47|305.47|307.47|305.47|307.42|305.42|16
1725844760000|2024-09-09 01:19:20|307.45|305.45|307.48|305.48|307.51|305.51|307.45|305.45|15
1725844770000|2024-09-09 01:19:30|307.49|305.49|307.39|305.39|307.53|305.53|307.37|305.37|19
1725844780000|2024-09-09 01:19:40|307.38|305.38|307.3|305.3|307.38|305.38|307.3|305.3|19
1725844790000|2024-09-09 01:19:50|307.28|305.28|307.24|305.24|307.28|305.28|307.22|305.22|20
1725844800000|2024-09-09 01:20:00|307.25|305.25|307.26|305.26|307.32|305.32|307.22|305.22|13
1725844810000|2024-09-09 01:20:10|307.27|305.27|307.31|305.31|307.33|305.33|307.26|305.26|14
1725844820000|2024-09-09 01:20:20|307.32|305.32|307.23|305.23|307.32|305.32|307.23|305.23|17
1725844830000|2024-09-09 01:20:30|307.24|305.24|307.35|305.35|307.4|305.4|307.21|305.21|25
1725844840000|2024-09-09 01:20:40|307.34|305.34|307.35|305.35|307.38|305.38|307.33|305.33|18
1725844850000|2024-09-09 01:20:50|307.34|305.34|307.15|305.15|307.34|305.34|307.12|305.12|22
1725844860000|2024-09-09 01:21:00|307.16|305.16|307.11|305.11|307.22|305.22|307.1|305.1|21
1725844870000|2024-09-09 01:21:10|307.12|305.12|307.1|305.1|307.16|305.16|307.08|305.08|16
1725844880000|2024-09-09 01:21:20|307.12|305.12|307.28|305.28|307.35|305.35|307.12|305.12|17
1725844890000|2024-09-09 01:21:30|307.26|305.26|307.18|305.18|307.26|305.26|307.17|305.17|23
1725844900000|2024-09-09 01:21:40|307.19|305.19|307.31|305.31|307.34|305.34|307.19|305.19|16
1725844910000|2024-09-09 01:21:50|307.32|305.32|307.36|305.36|307.36|305.36|307.31|305.31|12
1725844920000|2024-09-09 01:22:00|307.39|305.39|307.4|305.4|307.54|305.54|307.39|305.39|23
1725844930000|2024-09-09 01:22:10|307.41|305.41|307.67|305.67|307.67|305.67|307.41|305.41|22
1725844940000|2024-09-09 01:22:20|307.66|305.66|307.73|305.73|307.75|305.75|307.66|305.66|20
1725844950000|2024-09-09 01:22:30|307.74|305.74|307.78|305.78|307.82|305.82|307.74|305.74|12
1725844960000|2024-09-09 01:22:40|307.75|305.75|307.72|305.72|307.77|305.77|307.7|305.7|16
1725844970000|2024-09-09 01:22:50|307.71|305.71|307.63|305.63|307.73|305.73|307.62|305.62|12
1725844980000|2024-09-09 01:23:00|307.62|305.62|307.62|305.62|307.69|305.69|307.58|305.58|23
1725844990000|2024-09-09 01:23:10|307.61|305.61|307.69|305.69|307.72|305.72|307.58|305.58|23
1725845000000|2024-09-09 01:23:20|307.74|305.74|307.72|305.72|307.75|305.75|307.66|305.66|18
1725845010000|2024-09-09 01:23:30|307.71|305.71|307.69|305.69|307.75|305.75|307.67|305.67|20
1725845020000|2024-09-09 01:23:40|307.7|305.7|307.71|305.71|307.72|305.72|307.69|305.69|18
1725845030000|2024-09-09 01:23:50|307.72|305.72|307.73|305.73|307.77|305.77|307.7|305.7|18
1725845040000|2024-09-09 01:24:00|307.71|305.71|307.9|305.9|307.93|305.93|307.68|305.68|24
1725845050000|2024-09-09 01:24:10|307.91|305.91|307.88|305.88|307.91|305.91|307.85|305.85|19
1725845060000|2024-09-09 01:24:20|307.89|305.89|307.92|305.92|307.93|305.93|307.88|305.88|7
1725845070000|2024-09-09 01:24:30|307.94|305.94|308.12|306.12|308.14|306.14|307.94|305.94|27
1725845080000|2024-09-09 01:24:40|308.11|306.11|308.16|306.16|308.2|306.2|308.08|306.08|15
1725845090000|2024-09-09 01:24:50|308.18|306.18|308.12|306.12|308.19|306.19|308.11|306.11|11
1725845100000|2024-09-09 01:25:00|308.05|306.05|307.94|305.94|308.06|306.06|307.94|305.94|13
1725845110000|2024-09-09 01:25:10|307.95|305.95|307.86|305.86|307.95|305.95|307.85|305.85|17
1725845120000|2024-09-09 01:25:20|307.87|305.87|307.9|305.9|307.91|305.91|307.84|305.84|16
1725845130000|2024-09-09 01:25:30|307.91|305.91|307.98|305.98|307.98|305.98|307.91|305.91|16
1725845140000|2024-09-09 01:25:40|307.96|305.96|308.02|306.02|308.02|306.02|307.96|305.96|22
1725845150000|2024-09-09 01:25:50|308.01|306.01|308.02|306.02|308.03|306.03|308|306|15
1725845160000|2024-09-09 01:26:00|308.03|306.03|308.07|306.07|308.07|306.07|308.03|306.03|6
1725845170000|2024-09-09 01:26:10|308.09|306.09|308.37|306.37|308.39|306.39|308.08|306.08|24
1725845180000|2024-09-09 01:26:20|308.36|306.36|308.4|306.4|308.41|306.41|308.35|306.35|13
1725845190000|2024-09-09 01:26:30|308.39|306.39|308.37|306.37|308.41|306.41|308.36|306.36|8
1725845200000|2024-09-09 01:26:40|308.38|306.38|308.37|306.37|308.42|306.42|308.37|306.37|11
1725845210000|2024-09-09 01:26:50|308.38|306.38|308.38|306.38|308.44|306.44|308.37|306.37|14
1725845220000|2024-09-09 01:27:00|308.4|306.4|308.41|306.41|308.44|306.44|308.39|306.39|11
1725845230000|2024-09-09 01:27:10|308.35|306.35|308.28|306.28|308.38|306.38|308.23|306.23|17
1725845240000|2024-09-09 01:27:20|308.27|306.27|308.3|306.3|308.3|306.3|308.26|306.26|12
1725845250000|2024-09-09 01:27:30|308.31|306.31|308.31|306.31|308.34|306.34|308.25|306.25|12
1725845260000|2024-09-09 01:27:40|308.3|306.3|307.98|305.98|308.3|306.3|307.97|305.97|18
1725845270000|2024-09-09 01:27:50|308.02|306.02|307.92|305.92|308.02|306.02|307.92|305.92|11
1725845280000|2024-09-09 01:28:00|307.93|305.93|308.02|306.02|308.04|306.04|307.93|305.93|13
1725845290000|2024-09-09 01:28:10|307.97|305.97|307.91|305.91|308.02|306.02|307.9|305.9|14
1725845300000|2024-09-09 01:28:20|307.92|305.92|307.95|305.95|307.96|305.96|307.89|305.89|17
1725845310000|2024-09-09 01:28:30|307.96|305.96|307.94|305.94|307.97|305.97|307.94|305.94|13
1725845320000|2024-09-09 01:28:40|307.93|305.93|308.04|306.04|308.05|306.05|307.9|305.9|24
1725845330000|2024-09-09 01:28:50|308.03|306.03|308|306|308.04|306.04|308|306|15
1725845340000|2024-09-09 01:29:00|308.01|306.01|308.05|306.05|308.06|306.06|307.95|305.95|19
1725845350000|2024-09-09 01:29:10|308.06|306.06|308.05|306.05|308.06|306.06|308|306|12
1725845360000|2024-09-09 01:29:20|308.06|306.06|307.9|305.9|308.07|306.07|307.9|305.9|19
1725845370000|2024-09-09 01:29:30|307.91|305.91|308.01|306.01|308.05|306.05|307.91|305.91|19
1725845380000|2024-09-09 01:29:40|308|306|308.01|306.01|308.01|306.01|308|306|2
1725845390000|2024-09-09 01:29:50|308.03|306.03|308.01|306.01|308.03|306.03|308.01|306.01|5
1725845400000|2024-09-09 01:30:00|308.02|306.02|308|306|308.17|306.17|307.97|305.97|26
1725845410000|2024-09-09 01:30:10|307.99|305.99|308.14|306.14|308.19|306.19|307.99|305.99|22
1725845420000|2024-09-09 01:30:20|308.15|306.15|308.18|306.18|308.18|306.18|308.13|306.13|11
1725845430000|2024-09-09 01:30:30|308.17|306.17|307.99|305.99|308.17|306.17|307.98|305.98|19
1725845440000|2024-09-09 01:30:40|307.97|305.97|307.92|305.92|307.97|305.97|307.92|305.92|15
1725845450000|2024-09-09 01:30:50|307.91|305.91|307.77|305.77|307.91|305.91|307.77|305.77|6
1725845460000|2024-09-09 01:31:00|307.78|305.78|307.87|305.87|307.96|305.96|307.78|305.78|21
1725845470000|2024-09-09 01:31:10|307.9|305.9|308.06|306.06|308.07|306.07|307.9|305.9|25
1725845480000|2024-09-09 01:31:20|308.05|306.05|308.01|306.01|308.06|306.06|307.97|305.97|21
1725845490000|2024-09-09 01:31:30|308.02|306.02|307.98|305.98|308.02|306.02|307.98|305.98|16
1725845500000|2024-09-09 01:31:40|308|306|308.02|306.02|308.05|306.05|307.99|305.99|16
1725845510000|2024-09-09 01:31:50|308.03|306.03|308|306|308.03|306.03|307.97|305.97|11
1725845520000|2024-09-09 01:32:00|308.01|306.01|307.9|305.9|308.05|306.05|307.86|305.86|18
1725845530000|2024-09-09 01:32:10|307.89|305.89|307.96|305.96|307.96|305.96|307.88|305.88|12
1725845540000|2024-09-09 01:32:20|308|306|308.14|306.14|308.15|306.15|308|306|17
1725845550000|2024-09-09 01:32:30|308.15|306.15|308.15|306.15|308.16|306.16|308.13|306.13|6
1725845560000|2024-09-09 01:32:40|308.12|306.12|307.8|305.8|308.12|306.12|307.8|305.8|9
1725845570000|2024-09-09 01:32:50|307.81|305.81|307.77|305.77|307.81|305.81|307.76|305.76|12
1725845580000|2024-09-09 01:33:00|307.76|305.76|307.64|305.64|307.76|305.76|307.64|305.64|14
1725845590000|2024-09-09 01:33:10|307.59|305.59|307.52|305.52|307.59|305.59|307.49|305.49|25
1725845600000|2024-09-09 01:33:20|307.51|305.51|307.45|305.45|307.53|305.53|307.42|305.42|14
1725845610000|2024-09-09 01:33:30|307.44|305.44|307.65|305.65|307.67|305.67|307.44|305.44|24
1725845620000|2024-09-09 01:33:40|307.62|305.62|307.72|305.72|307.77|305.77|307.62|305.62|18
1725845630000|2024-09-09 01:33:50|307.73|305.73|307.71|305.71|307.73|305.73|307.7|305.7|6
1725845640000|2024-09-09 01:34:00|307.73|305.73|307.76|305.76|307.88|305.88|307.71|305.71|17
1725845650000|2024-09-09 01:34:10|307.77|305.77|307.8|305.8|307.84|305.84|307.77|305.77|17
1725845660000|2024-09-09 01:34:20|307.74|305.74|307.9|305.9|307.9|305.9|307.74|305.74|15
1725845670000|2024-09-09 01:34:30|307.89|305.89|307.8|305.8|307.89|305.89|307.8|305.8|14
1725845680000|2024-09-09 01:34:40|307.82|305.82|307.89|305.89|307.89|305.89|307.8|305.8|7
1725845690000|2024-09-09 01:34:50|307.9|305.9|307.89|305.89|307.9|305.9|307.84|305.84|19
1725845700000|2024-09-09 01:35:00|307.86|305.86|307.7|305.7|307.91|305.91|307.7|305.7|22
1725845710000|2024-09-09 01:35:10|307.65|305.65|307.66|305.66|307.75|305.75|307.64|305.64|22
1725845720000|2024-09-09 01:35:20|307.67|305.67|307.64|305.64|307.68|305.68|307.64|305.64|13
1725845730000|2024-09-09 01:35:30|307.63|305.63|307.46|305.46|307.64|305.64|307.45|305.45|18
1725845740000|2024-09-09 01:35:40|307.45|305.45|307.37|305.37|307.48|305.48|307.37|305.37|17
1725845750000|2024-09-09 01:35:50|307.36|305.36|307.41|305.41|307.46|305.46|307.34|305.34|11
1725845760000|2024-09-09 01:36:00|307.42|305.42|307.66|305.66|307.66|305.66|307.33|305.33|18
1725845770000|2024-09-09 01:36:10|307.65|305.65|307.63|305.63|307.75|305.75|307.55|305.55|21
1725845780000|2024-09-09 01:36:20|307.62|305.62|307.54|305.54|307.63|305.63|307.46|305.46|23
1725845790000|2024-09-09 01:36:30|307.52|305.52|307.22|305.22|307.52|305.52|307.16|305.16|29
1725845800000|2024-09-09 01:36:40|307.21|305.21|307.43|305.43|307.49|305.49|307.16|305.16|24
1725845810000|2024-09-09 01:36:50|307.44|305.44|307.4|305.4|307.45|305.45|307.4|305.4|18
1725845820000|2024-09-09 01:37:00|307.41|305.41|307.39|305.39|307.45|305.45|307.37|305.37|23
1725845830000|2024-09-09 01:37:10|307.38|305.38|307.47|305.47|307.47|305.47|307.34|305.34|16
1725845840000|2024-09-09 01:37:20|307.46|305.46|307.44|305.44|307.47|305.47|307.43|305.43|19
1725845850000|2024-09-09 01:37:30|307.43|305.43|307.62|305.62|307.63|305.63|307.43|305.43|11
1725845860000|2024-09-09 01:37:40|307.64|305.64|307.66|305.66|307.67|305.67|307.62|305.62|12
1725845870000|2024-09-09 01:37:50|307.68|305.68|307.7|305.7|307.79|305.79|307.68|305.68|17
1725845880000|2024-09-09 01:38:00|307.71|305.71|307.56|305.56|307.71|305.71|307.53|305.53|13
1725845890000|2024-09-09 01:38:10|307.57|305.57|307.44|305.44|307.57|305.57|307.43|305.43|17
1725845900000|2024-09-09 01:38:20|307.43|305.43|307.47|305.47|307.51|305.51|307.43|305.43|14
1725845910000|2024-09-09 01:38:30|307.48|305.48|307.62|305.62|307.64|305.64|307.48|305.48|17
1725845920000|2024-09-09 01:38:40|307.63|305.63|307.64|305.64|307.66|305.66|307.63|305.63|20
1725845930000|2024-09-09 01:38:50|307.66|305.66|307.69|305.69|307.76|305.76|307.66|305.66|9
1725845940000|2024-09-09 01:39:00|307.7|305.7|307.73|305.73|307.77|305.77|307.7|305.7|11
1725845950000|2024-09-09 01:39:10|307.72|305.72|307.82|305.82|307.84|305.84|307.69|305.69|15
1725845960000|2024-09-09 01:39:20|307.81|305.81|307.81|305.81|307.85|305.85|307.76|305.76|17
1725845970000|2024-09-09 01:39:30|307.82|305.82|307.85|305.85|307.86|305.86|307.77|305.77|13
1725845980000|2024-09-09 01:39:40|307.84|305.84|307.95|305.95|307.98|305.98|307.84|305.84|11
1725845990000|2024-09-09 01:39:50|307.96|305.96|307.96|305.96|307.99|305.99|307.95|305.95|13
1725846000000|2024-09-09 01:40:00|307.97|305.97|307.94|305.94|308|306|307.93|305.93|8
1725846010000|2024-09-09 01:40:10|307.95|305.95|308.12|306.12|308.14|306.14|307.95|305.95|16
1725846020000|2024-09-09 01:40:20|308.1|306.1|308.2|306.2|308.25|306.25|308.1|306.1|27
1725846030000|2024-09-09 01:40:30|308.21|306.21|308.3|306.3|308.35|306.35|308.21|306.21|17
1725846040000|2024-09-09 01:40:40|308.31|306.31|308.44|306.44|308.49|306.49|308.31|306.31|20
1725846050000|2024-09-09 01:40:50|308.45|306.45|308.56|306.56|308.58|306.58|308.45|306.45|16
1725846060000|2024-09-09 01:41:00|308.55|306.55|308.41|306.41|308.59|306.59|308.41|306.41|16
1725846070000|2024-09-09 01:41:10|308.4|306.4|308.3|306.3|308.41|306.41|308.29|306.29|12
1725846080000|2024-09-09 01:41:20|308.32|306.32|308.18|306.18|308.39|306.39|308.18|306.18|21
1725846090000|2024-09-09 01:41:30|308.21|306.21|308.28|306.28|308.3|306.3|308.2|306.2|19
1725846100000|2024-09-09 01:41:40|308.29|306.29|308.3|306.3|308.32|306.32|308.26|306.26|12
1725846110000|2024-09-09 01:41:50|308.29|306.29|308.34|306.34|308.34|306.34|308.29|306.29|16
1725846120000|2024-09-09 01:42:00|308.32|306.32|308.4|306.4|308.47|306.47|308.32|306.32|15
1725846130000|2024-09-09 01:42:10|308.37|306.37|308.37|306.37|308.38|306.38|308.29|306.29|15
1725846140000|2024-09-09 01:42:20|308.38|306.38|308.41|306.41|308.41|306.41|308.38|306.38|15
1725846150000|2024-09-09 01:42:30|308.4|306.4|308.4|306.4|308.43|306.43|308.39|306.39|13
1725846160000|2024-09-09 01:42:40|308.39|306.39|308.32|306.32|308.4|306.4|308.29|306.29|17
1725846170000|2024-09-09 01:42:50|308.34|306.34|308.37|306.37|308.37|306.37|308.34|306.34|7
1725846180000|2024-09-09 01:43:00|308.35|306.35|308.4|306.4|308.4|306.4|308.34|306.34|15
1725846190000|2024-09-09 01:43:10|308.41|306.41|308.51|306.51|308.52|306.52|308.41|306.41|14
1725846200000|2024-09-09 01:43:20|308.52|306.52|308.64|306.64|308.65|306.65|308.5|306.5|19
1725846210000|2024-09-09 01:43:30|308.65|306.65|308.78|306.78|308.8|306.8|308.64|306.64|18
1725846220000|2024-09-09 01:43:40|308.79|306.79|308.77|306.77|308.82|306.82|308.7|306.7|15
1725846230000|2024-09-09 01:43:50|308.76|306.76|308.67|306.67|308.78|306.78|308.67|306.67|12
1725846240000|2024-09-09 01:44:00|308.66|306.66|308.66|306.66|308.72|306.72|308.64|306.64|20
1725846250000|2024-09-09 01:44:10|308.67|306.67|308.7|306.7|308.71|306.71|308.67|306.67|13
1725846260000|2024-09-09 01:44:20|308.71|306.71|308.74|306.74|308.76|306.76|308.69|306.69|20
1725846270000|2024-09-09 01:44:30|308.72|306.72|308.65|306.65|308.73|306.73|308.65|306.65|16
1725846280000|2024-09-09 01:44:40|308.63|306.63|308.58|306.58|308.63|306.63|308.57|306.57|13
1725846290000|2024-09-09 01:44:50|308.57|306.57|308.58|306.58|308.59|306.59|308.56|306.56|10
1725846300000|2024-09-09 01:45:00|308.57|306.57|308.56|306.56|308.58|306.58|308.49|306.49|24
1725846310000|2024-09-09 01:45:10|308.57|306.57|308.41|306.41|308.57|306.57|308.41|306.41|17
1725846320000|2024-09-09 01:45:20|308.36|306.36|308.31|306.31|308.41|306.41|308.31|306.31|25
1725846330000|2024-09-09 01:45:30|308.29|306.29|308.3|306.3|308.35|306.35|308.29|306.29|14
1725846340000|2024-09-09 01:45:40|308.31|306.31|308.27|306.27|308.31|306.31|308.25|306.25|14
1725846350000|2024-09-09 01:45:50|308.28|306.28|308.3|306.3|308.3|306.3|308.28|306.28|3
1725846360000|2024-09-09 01:46:00|308.32|306.32|308.35|306.35|308.42|306.42|308.32|306.32|16
1725846370000|2024-09-09 01:46:10|308.36|306.36|308.27|306.27|308.37|306.37|308.27|306.27|15
1725846380000|2024-09-09 01:46:20|308.3|306.3|308.23|306.23|308.3|306.3|308.16|306.16|15
1725846390000|2024-09-09 01:46:30|308.3|306.3|308.33|306.33|308.4|306.4|308.29|306.29|18
1725846400000|2024-09-09 01:46:40|308.31|306.31|308.32|306.32|308.32|306.32|308.28|306.28|11
1725846410000|2024-09-09 01:46:50|308.34|306.34|308.3|306.3|308.36|306.36|308.3|306.3|8
1725846420000|2024-09-09 01:47:00|308.28|306.28|308.19|306.19|308.32|306.32|308.19|306.19|20
1725846430000|2024-09-09 01:47:10|308.2|306.2|308.34|306.34|308.34|306.34|308.2|306.2|19
1725846440000|2024-09-09 01:47:20|308.35|306.35|308.39|306.39|308.42|306.42|308.35|306.35|18
1725846450000|2024-09-09 01:47:30|308.38|306.38|308.31|306.31|308.38|306.38|308.3|306.3|12
1725846460000|2024-09-09 01:47:40|308.32|306.32|308.36|306.36|308.37|306.37|308.32|306.32|9
1725846470000|2024-09-09 01:47:50|308.37|306.37|308.33|306.33|308.38|306.38|308.32|306.32|13
1725846480000|2024-09-09 01:48:00|308.32|306.32|308.34|306.34|308.35|306.35|308.27|306.27|16
1725846490000|2024-09-09 01:48:10|308.35|306.35|308.37|306.37|308.38|306.38|308.28|306.28|16
1725846500000|2024-09-09 01:48:20|308.38|306.38|308.4|306.4|308.44|306.44|308.38|306.38|10
1725846510000|2024-09-09 01:48:30|308.41|306.41|308.52|306.52|308.52|306.52|308.41|306.41|13
1725846520000|2024-09-09 01:48:40|308.51|306.51|308.48|306.48|308.52|306.52|308.44|306.44|14
1725846530000|2024-09-09 01:48:50|308.46|306.46|308.5|306.5|308.53|306.53|308.44|306.44|8
1725846540000|2024-09-09 01:49:00|308.51|306.51|308.44|306.44|308.55|306.55|308.44|306.44|11
1725846550000|2024-09-09 01:49:10|308.46|306.46|308.36|306.36|308.49|306.49|308.35|306.35|12
1725846560000|2024-09-09 01:49:20|308.37|306.37|308.34|306.34|308.39|306.39|308.33|306.33|14
1725846570000|2024-09-09 01:49:30|308.33|306.33|308.35|306.35|308.36|306.36|308.33|306.33|11
1725846580000|2024-09-09 01:49:40|308.34|306.34|308.35|306.35|308.35|306.35|308.33|306.33|6
1725846590000|2024-09-09 01:49:50|308.34|306.34|308.33|306.33|308.34|306.34|308.31|306.31|9
1725846600000|2024-09-09 01:50:00|308.34|306.34|308.49|306.49|308.49|306.49|308.34|306.34|10
1725846610000|2024-09-09 01:50:10|308.48|306.48|308.42|306.42|308.49|306.49|308.41|306.41|14
1725846620000|2024-09-09 01:50:20|308.41|306.41|308.58|306.58|308.58|306.58|308.41|306.41|10
1725846630000|2024-09-09 01:50:30|308.57|306.57|308.63|306.63|308.63|306.63|308.55|306.55|12
1725846640000|2024-09-09 01:50:40|308.64|306.64|308.73|306.73|308.75|306.75|308.64|306.64|6
1725846650000|2024-09-09 01:50:50|308.69|306.69|308.88|306.88|308.88|306.88|308.68|306.68|16
1725846660000|2024-09-09 01:51:00|308.87|306.87|308.73|306.73|308.87|306.87|308.73|306.73|21
1725846670000|2024-09-09 01:51:10|308.72|306.72|308.71|306.71|308.73|306.73|308.7|306.7|11
1725846680000|2024-09-09 01:51:20|308.7|306.7|308.7|306.7|308.74|306.74|308.68|306.68|17
1725846690000|2024-09-09 01:51:30|308.71|306.71|308.78|306.78|308.84|306.84|308.71|306.71|16
1725846700000|2024-09-09 01:51:40|308.79|306.79|308.71|306.71|308.79|306.79|308.65|306.65|11
1725846710000|2024-09-09 01:51:50|308.72|306.72|308.76|306.76|308.78|306.78|308.72|306.72|16
1725846720000|2024-09-09 01:52:00|308.75|306.75|308.74|306.74|308.78|306.78|308.73|306.73|7
1725846730000|2024-09-09 01:52:10|308.75|306.75|308.77|306.77|308.78|306.78|308.73|306.73|9
1725846740000|2024-09-09 01:52:20|308.78|306.78|308.78|306.78|308.89|306.89|308.77|306.77|20
1725846750000|2024-09-09 01:52:30|308.77|306.77|308.82|306.82|308.87|306.87|308.77|306.77|23
1725846760000|2024-09-09 01:52:40|308.81|306.81|308.86|306.86|308.86|306.86|308.75|306.75|19
1725846770000|2024-09-09 01:52:50|308.88|306.88|308.87|306.87|308.88|306.88|308.86|306.86|14
1725846780000|2024-09-09 01:53:00|308.88|306.88|308.88|306.88|308.92|306.92|308.88|306.88|4
1725846790000|2024-09-09 01:53:10|308.87|306.87|308.89|306.89|308.92|306.92|308.83|306.83|14
1725846800000|2024-09-09 01:53:20|308.9|306.9|308.88|306.88|308.94|306.94|308.85|306.85|16
1725846810000|2024-09-09 01:53:30|308.89|306.89|308.85|306.85|308.92|306.92|308.84|306.84|15
1725846820000|2024-09-09 01:53:40|308.86|306.86|308.63|306.63|308.87|306.87|308.6|306.6|18
1725846830000|2024-09-09 01:53:50|308.65|306.65|308.65|306.65|308.65|306.65|308.64|306.64|11
1725846840000|2024-09-09 01:54:00|308.64|306.64|308.7|306.7|308.72|306.72|308.55|306.55|20
1725846850000|2024-09-09 01:54:10|308.69|306.69|308.68|306.68|308.7|306.7|308.65|306.65|13
1725846860000|2024-09-09 01:54:20|308.67|306.67|308.57|306.57|308.67|306.67|308.55|306.55|19
1725846870000|2024-09-09 01:54:30|308.56|306.56|308.41|306.41|308.56|306.56|308.41|306.41|13
1725846880000|2024-09-09 01:54:40|308.38|306.38|308.51|306.51|308.51|306.51|308.38|306.38|15
1725846890000|2024-09-09 01:54:50|308.5|306.5|308.53|306.53|308.54|306.54|308.5|306.5|5
1725846900000|2024-09-09 01:55:00|308.52|306.52|308.37|306.37|308.52|306.52|308.34|306.34|18
1725846910000|2024-09-09 01:55:10|308.36|306.36|308.42|306.42|308.42|306.42|308.36|306.36|18
1725846920000|2024-09-09 01:55:20|308.4|306.4|308.4|306.4|308.4|306.4|308.38|306.38|9
1725846930000|2024-09-09 01:55:30|308.43|306.43|308.34|306.34|308.43|306.43|308.34|306.34|11
1725846940000|2024-09-09 01:55:40|308.33|306.33|308.37|306.37|308.39|306.39|308.32|306.32|11
1725846950000|2024-09-09 01:55:50|308.38|306.38|308.36|306.36|308.38|306.38|308.36|306.36|9
1725846960000|2024-09-09 01:56:00|308.35|306.35|308.39|306.39|308.42|306.42|308.33|306.33|14
1725846970000|2024-09-09 01:56:10|308.4|306.4|308.49|306.49|308.53|306.53|308.4|306.4|22
1725846980000|2024-09-09 01:56:20|308.42|306.42|308.27|306.27|308.42|306.42|308.23|306.23|12
1725846990000|2024-09-09 01:56:30|308.25|306.25|308.27|306.27|308.29|306.29|308.23|306.23|12
1725847000000|2024-09-09 01:56:40|308.28|306.28|308.25|306.25|308.31|306.31|308.24|306.24|11
1725847010000|2024-09-09 01:56:50|308.24|306.24|308.15|306.15|308.24|306.24|308.13|306.13|16
1725847020000|2024-09-09 01:57:00|308.16|306.16|308.25|306.25|308.29|306.29|308.16|306.16|15
1725847030000|2024-09-09 01:57:10|308.27|306.27|308.36|306.36|308.37|306.37|308.27|306.27|17
1725847040000|2024-09-09 01:57:20|308.37|306.37|308.44|306.44|308.46|306.46|308.37|306.37|9
1725847050000|2024-09-09 01:57:30|308.43|306.43|308.42|306.42|308.43|306.43|308.42|306.42|4
1725847060000|2024-09-09 01:57:40|308.4|306.4|308.31|306.31|308.4|306.4|308.29|306.29|14
1725847070000|2024-09-09 01:57:50|308.3|306.3|308.28|306.28|308.3|306.3|308.26|306.26|7
1725847080000|2024-09-09 01:58:00|308.26|306.26|308.31|306.31|308.31|306.31|308.21|306.21|14
1725847090000|2024-09-09 01:58:10|308.3|306.3|308.3|306.3|308.3|306.3|308.28|306.28|6
1725847100000|2024-09-09 01:58:20|308.31|306.31|308.44|306.44|308.44|306.44|308.31|306.31|11
1725847110000|2024-09-09 01:58:30|308.43|306.43|308.41|306.41|308.48|306.48|308.41|306.41|12
1725847120000|2024-09-09 01:58:40|308.4|306.4|308.36|306.36|308.4|306.4|308.34|306.34|8
1725847130000|2024-09-09 01:58:50|308.35|306.35|308.35|306.35|308.36|306.36|308.33|306.33|7
1725847140000|2024-09-09 01:59:00|308.34|306.34|308.31|306.31|308.34|306.34|308.3|306.3|11
1725847150000|2024-09-09 01:59:10|308.32|306.32|308.33|306.33|308.33|306.33|308.32|306.32|2
1725847160000|2024-09-09 01:59:20|308.32|306.32|308.31|306.31|308.33|306.33|308.3|306.3|11
1725847170000|2024-09-09 01:59:30|308.3|306.3|308.24|306.24|308.31|306.31|308.24|306.24|10
1725847180000|2024-09-09 01:59:40|308.25|306.25|308.25|306.25|308.26|306.26|308.24|306.24|5
1725847190000|2024-09-09 01:59:50|308.26|306.26|308.28|306.28|308.29|306.29|308.26|306.26|8
1725847200000|2024-09-09 02:00:00|308.26|306.26|308.28|306.28|308.3|306.3|308.19|306.19|26
1725847210000|2024-09-09 02:00:10|308.29|306.29|308.19|306.19|308.29|306.29|308.19|306.19|21
1725847220000|2024-09-09 02:00:20|308.2|306.2|308.15|306.15|308.21|306.21|308.15|306.15|12
1725847230000|2024-09-09 02:00:30|308.16|306.16|308.16|306.16|308.19|306.19|308.13|306.13|15
1725847240000|2024-09-09 02:00:40|308.14|306.14|308.08|306.08|308.14|306.14|308.07|306.07|7
1725847250000|2024-09-09 02:00:50|308.09|306.09|308.06|306.06|308.12|306.12|308.03|306.03|11
1725847260000|2024-09-09 02:01:00|308.07|306.07|308.11|306.11|308.11|306.11|308.05|306.05|8
1725847270000|2024-09-09 02:01:10|308.05|306.05|308.12|306.12|308.12|306.12|307.99|305.99|25
1725847280000|2024-09-09 02:01:20|308.16|306.16|308.11|306.11|308.17|306.17|308.11|306.11|11
1725847290000|2024-09-09 02:01:30|308.12|306.12|308.2|306.2|308.22|306.22|308.12|306.12|15
1725847300000|2024-09-09 02:01:40|308.22|306.22|308.31|306.31|308.35|306.35|308.22|306.22|16
1725847310000|2024-09-09 02:01:50|308.32|306.32|308.34|306.34|308.36|306.36|308.32|306.32|11
1725847320000|2024-09-09 02:02:00|308.31|306.31|308.32|306.32|308.32|306.32|308.29|306.29|10
1725847330000|2024-09-09 02:02:10|308.34|306.34|308.25|306.25|308.37|306.37|308.25|306.25|11
1725847340000|2024-09-09 02:02:20|308.26|306.26|308.32|306.32|308.32|306.32|308.26|306.26|9
1725847350000|2024-09-09 02:02:30|308.33|306.33|308.22|306.22|308.33|306.33|308.21|306.21|14
1725847360000|2024-09-09 02:02:40|308.19|306.19|308.17|306.17|308.21|306.21|308.14|306.14|14
1725847370000|2024-09-09 02:02:50|308.18|306.18|308.17|306.17|308.19|306.19|308.13|306.13|17
1725847380000|2024-09-09 02:03:00|308.15|306.15|308.11|306.11|308.17|306.17|308.09|306.09|19
1725847390000|2024-09-09 02:03:10|308.1|306.1|308.02|306.02|308.1|306.1|308.01|306.01|15
1725847400000|2024-09-09 02:03:20|308.04|306.04|308.01|306.01|308.04|306.04|307.99|305.99|7
1725847410000|2024-09-09 02:03:30|308.02|306.02|308.03|306.03|308.03|306.03|308.01|306.01|14
1725847420000|2024-09-09 02:03:40|308.02|306.02|307.98|305.98|308.02|306.02|307.93|305.93|12
1725847430000|2024-09-09 02:03:50|307.99|305.99|307.87|305.87|307.99|305.99|307.85|305.85|10
1725847440000|2024-09-09 02:04:00|307.88|305.88|307.89|305.89|307.91|305.91|307.88|305.88|5
1725847450000|2024-09-09 02:04:10|307.88|305.88|307.74|305.74|307.88|305.88|307.73|305.73|15
1725847460000|2024-09-09 02:04:20|307.73|305.73|307.65|305.65|307.74|305.74|307.64|305.64|15
1725847470000|2024-09-09 02:04:30|307.64|305.64|307.81|305.81|307.81|305.81|307.64|305.64|12
1725847480000|2024-09-09 02:04:40|307.8|305.8|307.81|305.81|307.81|305.81|307.79|305.79|4
1725847490000|2024-09-09 02:04:50|307.82|305.82|307.87|305.87|307.88|305.88|307.82|305.82|14
1725847500000|2024-09-09 02:05:00|307.86|305.86|307.85|305.85|307.88|305.88|307.83|305.83|21
1725847510000|2024-09-09 02:05:10|307.86|305.86|307.66|305.66|307.86|305.86|307.66|305.66|19
1725847520000|2024-09-09 02:05:20|307.64|305.64|307.65|305.65|307.67|305.67|307.62|305.62|15
1725847530000|2024-09-09 02:05:30|307.64|305.64|307.53|305.53|307.68|305.68|307.53|305.53|16
1725847540000|2024-09-09 02:05:40|307.54|305.54|307.51|305.51|307.54|305.54|307.51|305.51|12
1725847550000|2024-09-09 02:05:50|307.52|305.52|307.45|305.45|307.52|305.52|307.43|305.43|18
1725847560000|2024-09-09 02:06:00|307.46|305.46|307.59|305.59|307.59|305.59|307.46|305.46|11
1725847570000|2024-09-09 02:06:10|307.61|305.61|307.65|305.65|307.66|305.66|307.59|305.59|7
1725847580000|2024-09-09 02:06:20|307.64|305.64|307.61|305.61|307.65|305.65|307.59|305.59|13
1725847590000|2024-09-09 02:06:30|307.58|305.58|307.59|305.59|307.61|305.61|307.58|305.58|7
1725847600000|2024-09-09 02:06:40|307.6|305.6|307.62|305.62|307.62|305.62|307.58|305.58|14
1725847610000|2024-09-09 02:06:50|307.61|305.61|307.59|305.59|307.63|305.63|307.58|305.58|10
1725847620000|2024-09-09 02:07:00|307.6|305.6|307.6|305.6|307.71|305.71|307.59|305.59|15
1725847630000|2024-09-09 02:07:10|307.62|305.62|307.71|305.71|307.71|305.71|307.62|305.62|13
1725847640000|2024-09-09 02:07:20|307.76|305.76|307.77|305.77|307.78|305.78|307.76|305.76|7
1725847650000|2024-09-09 02:07:30|307.76|305.76|307.76|305.76|307.78|305.78|307.76|305.76|6
1725847660000|2024-09-09 02:07:40|307.77|305.77|307.76|305.76|307.78|305.78|307.74|305.74|9
1725847670000|2024-09-09 02:07:50|307.77|305.77|307.76|305.76|307.77|305.77|307.74|305.74|6
1725847680000|2024-09-09 02:08:00|307.78|305.78|307.83|305.83|307.88|305.88|307.78|305.78|9
1725847690000|2024-09-09 02:08:10|307.82|305.82|307.81|305.81|307.84|305.84|307.79|305.79|6
1725847700000|2024-09-09 02:08:20|307.8|305.8|307.74|305.74|307.8|305.8|307.74|305.74|13
1725847710000|2024-09-09 02:08:30|307.73|305.73|307.65|305.65|307.73|305.73|307.63|305.63|13
1725847720000|2024-09-09 02:08:40|307.67|305.67|307.63|305.63|307.67|305.67|307.61|305.61|13
1725847730000|2024-09-09 02:08:50|307.65|305.65|307.57|305.57|307.65|305.65|307.54|305.54|14
1725847740000|2024-09-09 02:09:00|307.59|305.59|307.48|305.48|307.61|305.61|307.47|305.47|13
1725847750000|2024-09-09 02:09:10|307.49|305.49|307.5|305.5|307.52|305.52|307.49|305.49|8
1725847760000|2024-09-09 02:09:20|307.51|305.51|307.45|305.45|307.51|305.51|307.44|305.44|17
1725847770000|2024-09-09 02:09:30|307.46|305.46|307.61|305.61|307.64|305.64|307.46|305.46|17
1725847780000|2024-09-09 02:09:40|307.6|305.6|307.6|305.6|307.62|305.62|307.58|305.58|12
1725847790000|2024-09-09 02:09:50|307.58|305.58|307.58|305.58|307.6|305.6|307.55|305.55|14
1725847800000|2024-09-09 02:10:00|307.57|305.57|307.47|305.47|307.57|305.57|307.4|305.4|12
1725847810000|2024-09-09 02:10:10|307.44|305.44|307.48|305.48|307.48|305.48|307.44|305.44|13
1725847820000|2024-09-09 02:10:20|307.49|305.49|307.57|305.57|307.6|305.6|307.49|305.49|17
1725847830000|2024-09-09 02:10:30|307.53|305.53|307.58|305.58|307.59|305.59|307.53|305.53|17
1725847840000|2024-09-09 02:10:40|307.57|305.57|307.56|305.56|307.57|305.57|307.53|305.53|9
1725847850000|2024-09-09 02:10:50|307.55|305.55|307.55|305.55|307.57|305.57|307.54|305.54|10
1725847860000|2024-09-09 02:11:00|307.56|305.56|307.68|305.68|307.75|305.75|307.56|305.56|17
1725847870000|2024-09-09 02:11:10|307.69|305.69|307.79|305.79|307.81|305.81|307.67|305.67|17
1725847880000|2024-09-09 02:11:20|307.78|305.78|307.79|305.79|307.8|305.8|307.77|305.77|13
1725847890000|2024-09-09 02:11:30|307.8|305.8|307.79|305.79|307.81|305.81|307.78|305.78|15
1725847900000|2024-09-09 02:11:40|307.8|305.8|307.8|305.8|307.81|305.81|307.78|305.78|20
1725847910000|2024-09-09 02:11:50|307.81|305.81|308.01|306.01|308.04|306.04|307.81|305.81|14
1725847920000|2024-09-09 02:12:00|308|306|307.92|305.92|308.03|306.03|307.91|305.91|17
1725847930000|2024-09-09 02:12:10|307.91|305.91|307.93|305.93|307.98|305.98|307.89|305.89|14
1725847940000|2024-09-09 02:12:20|307.92|305.92|307.99|305.99|307.99|305.99|307.92|305.92|22
1725847950000|2024-09-09 02:12:30|307.98|305.98|307.97|305.97|307.99|305.99|307.95|305.95|13
1725847960000|2024-09-09 02:12:40|307.98|305.98|307.99|305.99|308|306|307.95|305.95|9
1725847970000|2024-09-09 02:12:50|307.98|305.98|307.81|305.81|307.98|305.98|307.81|305.81|12
1725847980000|2024-09-09 02:13:00|307.74|305.74|307.72|305.72|307.74|305.74|307.71|305.71|12
1725847990000|2024-09-09 02:13:10|307.71|305.71|307.72|305.72|307.73|305.73|307.71|305.71|5
1725848000000|2024-09-09 02:13:20|307.73|305.73|307.74|305.74|307.75|305.75|307.72|305.72|14
1725848010000|2024-09-09 02:13:30|307.75|305.75|307.71|305.71|307.75|305.75|307.7|305.7|9
1725848020000|2024-09-09 02:13:40|307.72|305.72|307.71|305.71|307.72|305.72|307.7|305.7|7
1725848030000|2024-09-09 02:13:50|307.7|305.7|307.56|305.56|307.71|305.71|307.55|305.55|16
1725848040000|2024-09-09 02:14:00|307.54|305.54|307.59|305.59|307.59|305.59|307.54|305.54|8
1725848050000|2024-09-09 02:14:10|307.61|305.61|307.68|305.68|307.7|305.7|307.59|305.59|15
1725848060000|2024-09-09 02:14:20|307.69|305.69|307.62|305.62|307.71|305.71|307.62|305.62|14
1725848070000|2024-09-09 02:14:30|307.61|305.61|307.65|305.65|307.66|305.66|307.61|305.61|8
1725848080000|2024-09-09 02:14:40|307.67|305.67|307.68|305.68|307.68|305.68|307.67|305.67|2
1725848090000|2024-09-09 02:14:50|307.69|305.69|307.68|305.68|307.69|305.69|307.68|305.68|2
1725848100000|2024-09-09 02:15:00|307.69|305.69|307.65|305.65|307.74|305.74|307.6|305.6|24
1725848110000|2024-09-09 02:15:10|307.66|305.66|307.66|305.66|307.69|305.69|307.65|305.65|13
1725848120000|2024-09-09 02:15:20|307.65|305.65|307.65|305.65|307.68|305.68|307.65|305.65|7
1725848130000|2024-09-09 02:15:30|307.64|305.64|307.48|305.48|307.64|305.64|307.45|305.45|14
1725848140000|2024-09-09 02:15:40|307.49|305.49|307.4|305.4|307.49|305.49|307.37|305.37|13
1725848150000|2024-09-09 02:15:50|307.39|305.39|307.36|305.36|307.4|305.4|307.33|305.33|19
1725848160000|2024-09-09 02:16:00|307.37|305.37|307.39|305.39|307.4|305.4|307.33|305.33|16
1725848170000|2024-09-09 02:16:10|307.37|305.37|307.39|305.39|307.39|305.39|307.34|305.34|12
1725848180000|2024-09-09 02:16:20|307.38|305.38|307.25|305.25|307.38|305.38|307.24|305.24|17
1725848190000|2024-09-09 02:16:30|307.27|305.27|307.41|305.41|307.43|305.43|307.25|305.25|11
1725848200000|2024-09-09 02:16:40|307.42|305.42|307.44|305.44|307.48|305.48|307.42|305.42|13
1725848210000|2024-09-09 02:16:50|307.45|305.45|307.38|305.38|307.46|305.46|307.37|305.37|13
1725848220000|2024-09-09 02:17:00|307.39|305.39|307.3|305.3|307.39|305.39|307.21|305.21|19
1725848230000|2024-09-09 02:17:10|307.29|305.29|307.15|305.15|307.29|305.29|307.15|305.15|15
1725848240000|2024-09-09 02:17:20|307.08|305.08|307.11|305.11|307.11|305.11|307.08|305.08|8
1725848250000|2024-09-09 02:17:30|307.12|305.12|307.06|305.06|307.12|305.12|307.04|305.04|12
1725848260000|2024-09-09 02:17:40|307.05|305.05|306.99|304.99|307.06|305.06|306.95|304.95|18
1725848270000|2024-09-09 02:17:50|307|305|307.02|305.02|307.02|305.02|307|305|4
1725848280000|2024-09-09 02:18:00|307.03|305.03|307.06|305.06|307.09|305.09|306.92|304.92|14
1725848290000|2024-09-09 02:18:10|307.05|305.05|307.04|305.04|307.05|305.05|307.04|305.04|4
1725848300000|2024-09-09 02:18:20|307.05|305.05|307.05|305.05|307.05|305.05|307.04|305.04|3
1725848310000|2024-09-09 02:18:30|307.04|305.04|307|305|307.04|305.04|306.99|304.99|11
1725848320000|2024-09-09 02:18:40|306.99|304.99|307.03|305.03|307.05|305.05|306.99|304.99|10
1725848330000|2024-09-09 02:18:50|307.01|305.01|306.97|304.97|307.01|305.01|306.95|304.95|15
1725848340000|2024-09-09 02:19:00|306.99|304.99|306.98|304.98|307|305|306.9|304.9|12
1725848350000|2024-09-09 02:19:10|306.99|304.99|306.98|304.98|306.99|304.99|306.97|304.97|10
1725848360000|2024-09-09 02:19:20|306.97|304.97|306.86|304.86|306.98|304.98|306.86|304.86|13
1725848370000|2024-09-09 02:19:30|306.81|304.81|306.94|304.94|306.94|304.94|306.81|304.81|10
1725848380000|2024-09-09 02:19:40|306.95|304.95|307.18|305.18|307.18|305.18|306.95|304.95|15
1725848390000|2024-09-09 02:19:50|307.16|305.16|307.16|305.16|307.17|305.17|307.16|305.16|5
1725848400000|2024-09-09 02:20:00|307.14|305.14|307.05|305.05|307.17|305.17|307.04|305.04|13
1725848410000|2024-09-09 02:20:10|307.04|305.04|307.21|305.21|307.21|305.21|307.04|305.04|20
1725848420000|2024-09-09 02:20:20|307.2|305.2|307.17|305.17|307.2|305.2|307.17|305.17|12
1725848430000|2024-09-09 02:20:30|307.16|305.16|307.14|305.14|307.19|305.19|307.11|305.11|13
1725848440000|2024-09-09 02:20:40|307.1|305.1|307.06|305.06|307.1|305.1|307.04|305.04|11
1725848450000|2024-09-09 02:20:50|307.05|305.05|307.06|305.06|307.07|305.07|307.05|305.05|9
1725848460000|2024-09-09 02:21:00|307.05|305.05|307.02|305.02|307.06|305.06|307.02|305.02|10
1725848470000|2024-09-09 02:21:10|307.03|305.03|307.05|305.05|307.07|305.07|307|305|13
1725848480000|2024-09-09 02:21:20|307.04|305.04|307.13|305.13|307.13|305.13|307.04|305.04|7
1725848490000|2024-09-09 02:21:30|307.15|305.15|307.2|305.2|307.22|305.22|307.15|305.15|11
1725848500000|2024-09-09 02:21:40|307.21|305.21|307.25|305.25|307.25|305.25|307.21|305.21|5
1725848510000|2024-09-09 02:21:50|307.31|305.31|307.24|305.24|307.31|305.31|307.23|305.23|13
1725848520000|2024-09-09 02:22:00|307.21|305.21|307.23|305.23|307.24|305.24|307.21|305.21|7
1725848530000|2024-09-09 02:22:10|307.21|305.21|307.32|305.32|307.32|305.32|307.21|305.21|5
1725848540000|2024-09-09 02:22:20|307.34|305.34|307.3|305.3|307.34|305.34|307.29|305.29|7
1725848550000|2024-09-09 02:22:30|307.29|305.29|307.25|305.25|307.29|305.29|307.23|305.23|16
1725848560000|2024-09-09 02:22:40|307.26|305.26|307.24|305.24|307.26|305.26|307.24|305.24|5
1725848570000|2024-09-09 02:22:50|307.25|305.25|307.22|305.22|307.26|305.26|307.21|305.21|9
1725848580000|2024-09-09 02:23:00|307.23|305.23|307.23|305.23|307.24|305.24|307.21|305.21|9
1725848590000|2024-09-09 02:23:10|307.25|305.25|307.3|305.3|307.3|305.3|307.25|305.25|5
1725848600000|2024-09-09 02:23:20|307.31|305.31|307.34|305.34|307.36|305.36|307.31|305.31|7
1725848610000|2024-09-09 02:23:30|307.35|305.35|307.34|305.34|307.35|305.35|307.34|305.34|2
1725848620000|2024-09-09 02:23:40|307.35|305.35|307.4|305.4|307.41|305.41|307.34|305.34|10
1725848630000|2024-09-09 02:23:50|307.39|305.39|307.39|305.39|307.39|305.39|307.39|305.39|1
1725848640000|2024-09-09 02:24:00|307.37|305.37|307.37|305.37|307.38|305.38|307.35|305.35|5
1725848650000|2024-09-09 02:24:10|307.39|305.39|307.38|305.38|307.4|305.4|307.38|305.38|6
1725848660000|2024-09-09 02:24:20|307.39|305.39|307.34|305.34|307.39|305.39|307.34|305.34|7
1725848670000|2024-09-09 02:24:30|307.33|305.33|307.32|305.32|307.34|305.34|307.3|305.3|9
1725848680000|2024-09-09 02:24:40|307.31|305.31|307.22|305.22|307.31|305.31|307.21|305.21|15
1725848690000|2024-09-09 02:24:50|307.21|305.21|307.11|305.11|307.21|305.21|307.11|305.11|16
1725848700000|2024-09-09 02:25:00|307.14|305.14|307.07|305.07|307.17|305.17|307.04|305.04|23
1725848710000|2024-09-09 02:25:10|307.06|305.06|307.09|305.09|307.09|305.09|307.03|305.03|10
1725848720000|2024-09-09 02:25:20|307.1|305.1|307.11|305.11|307.13|305.13|307.1|305.1|7
1725848730000|2024-09-09 02:25:30|307.12|305.12|307.06|305.06|307.12|305.12|307.05|305.05|8
1725848740000|2024-09-09 02:25:40|307.05|305.05|307.05|305.05|307.07|305.07|307.01|305.01|6
1725848750000|2024-09-09 02:25:50|307.06|305.06|307.04|305.04|307.07|305.07|307.04|305.04|4
1725848760000|2024-09-09 02:26:00|307.05|305.05|307.01|305.01|307.05|305.05|306.98|304.98|12
1725848770000|2024-09-09 02:26:10|306.99|304.99|306.99|304.99|307|305|306.97|304.97|5
1725848780000|2024-09-09 02:26:20|307|305|306.98|304.98|307|305|306.97|304.97|9
1725848790000|2024-09-09 02:26:30|307|305|307.02|305.02|307.02|305.02|307|305|2
1725848800000|2024-09-09 02:26:40|307.06|305.06|307.09|305.09|307.1|305.1|307.06|305.06|5
1725848810000|2024-09-09 02:26:50|307.08|305.08|307.15|305.15|307.16|305.16|307.08|305.08|7
1725848820000|2024-09-09 02:27:00|307.23|305.23|307.2|305.2|307.23|305.23|307.17|305.17|12
1725848830000|2024-09-09 02:27:10|307.18|305.18|307.11|305.11|307.19|305.19|307.11|305.11|10
1725848840000|2024-09-09 02:27:20|307.12|305.12|307.09|305.09|307.13|305.13|307.09|305.09|8
1725848850000|2024-09-09 02:27:30|307.08|305.08|307.01|305.01|307.09|305.09|307|305|12
1725848860000|2024-09-09 02:27:40|307|305|306.99|304.99|307.01|305.01|306.98|304.98|8
1725848870000|2024-09-09 02:27:50|306.98|304.98|306.92|304.92|306.98|304.98|306.89|304.89|13
1725848880000|2024-09-09 02:28:00|306.93|304.93|306.95|304.95|306.97|304.97|306.93|304.93|10
1725848890000|2024-09-09 02:28:10|306.94|304.94|306.91|304.91|306.94|304.94|306.9|304.9|6
1725848900000|2024-09-09 02:28:20|306.89|304.89|306.89|304.89|306.89|304.89|306.87|304.87|8
1725848910000|2024-09-09 02:28:30|306.9|304.9|306.93|304.93|306.93|304.93|306.9|304.9|3
1725848920000|2024-09-09 02:28:40|306.97|304.97|307.06|305.06|307.07|305.07|306.97|304.97|8
1725848930000|2024-09-09 02:28:50|307.05|305.05|307|305|307.06|305.06|306.99|304.99|16
1725848940000|2024-09-09 02:29:00|306.98|304.98|306.96|304.96|307|305|306.96|304.96|12
1725848950000|2024-09-09 02:29:10|306.98|304.98|306.93|304.93|306.98|304.98|306.93|304.93|10
1725848960000|2024-09-09 02:29:20|306.91|304.91|306.93|304.93|306.93|304.93|306.91|304.91|14
1725848970000|2024-09-09 02:29:30|306.92|304.92|306.89|304.89|306.93|304.93|306.89|304.89|11
1725849000000|2024-09-09 02:30:00|306.91|304.91|306.79|304.79|306.91|304.91|306.76|304.76|12
1725849010000|2024-09-09 02:30:10|306.8|304.8|306.79|304.79|306.8|304.8|306.77|304.77|10
1725849020000|2024-09-09 02:30:20|306.8|304.8|306.8|304.8|306.8|304.8|306.73|304.73|12
1725849030000|2024-09-09 02:30:30|306.87|304.87|306.99|304.99|306.99|304.99|306.87|304.87|16
1725849040000|2024-09-09 02:30:40|306.96|304.96|306.99|304.99|306.99|304.99|306.96|304.96|4
1725849050000|2024-09-09 02:30:50|306.98|304.98|307.06|305.06|307.08|305.08|306.97|304.97|8
1725849060000|2024-09-09 02:31:00|307.08|305.08|307.07|305.07|307.09|305.09|307.04|305.04|13
1725849070000|2024-09-09 02:31:10|307.08|305.08|307.09|305.09|307.1|305.1|307.05|305.05|11
1725849080000|2024-09-09 02:31:20|307.08|305.08|307.07|305.07|307.08|305.08|307.03|305.03|10
1725849090000|2024-09-09 02:31:30|307.06|305.06|307.07|305.07|307.09|305.09|307.05|305.05|8
1725849100000|2024-09-09 02:31:40|307.05|305.05|307.09|305.09|307.09|305.09|307.05|305.05|5
1725849110000|2024-09-09 02:31:50|307.14|305.14|307.22|305.22|307.22|305.22|307.14|305.14|9
1725849120000|2024-09-09 02:32:00|307.2|305.2|307.23|305.23|307.26|305.26|307.2|305.2|8
1725849130000|2024-09-09 02:32:10|307.24|305.24|307.24|305.24|307.25|305.25|307.24|305.24|3
1725849140000|2024-09-09 02:32:20|307.23|305.23|307.24|305.24|307.24|305.24|307.23|305.23|2
1725849150000|2024-09-09 02:32:30|307.23|305.23|307.24|305.24|307.24|305.24|307.23|305.23|4
1725849160000|2024-09-09 02:32:40|307.23|305.23|307.22|305.22|307.25|305.25|307.2|305.2|10
1725849170000|2024-09-09 02:32:50|307.21|305.21|307.08|305.08|307.21|305.21|307.07|305.07|8
1725849180000|2024-09-09 02:33:00|307.09|305.09|307.08|305.08|307.11|305.11|307.08|305.08|15
1725849190000|2024-09-09 02:33:10|307.09|305.09|306.98|304.98|307.09|305.09|306.96|304.96|9
1725849200000|2024-09-09 02:33:20|306.96|304.96|306.92|304.92|306.98|304.98|306.9|304.9|15
1725849210000|2024-09-09 02:33:30|306.93|304.93|306.86|304.86|306.93|304.93|306.86|304.86|14
1725849220000|2024-09-09 02:33:40|306.83|304.83|306.81|304.81|306.83|304.83|306.8|304.8|9
1725849230000|2024-09-09 02:33:50|306.8|304.8|306.78|304.78|306.81|304.81|306.78|304.78|8
1725849240000|2024-09-09 02:34:00|306.8|304.8|306.76|304.76|306.8|304.8|306.74|304.74|7
1725849250000|2024-09-09 02:34:10|306.74|304.74|306.57|304.57|306.74|304.74|306.56|304.56|20
1725849260000|2024-09-09 02:34:20|306.58|304.58|306.5|304.5|306.6|304.6|306.46|304.46|17
1725849270000|2024-09-09 02:34:30|306.48|304.48|306.57|304.57|306.57|304.57|306.48|304.48|5
1725849280000|2024-09-09 02:34:40|306.55|304.55|306.59|304.59|306.61|304.61|306.55|304.55|5
1725849290000|2024-09-09 02:34:50|306.57|304.57|306.54|304.54|306.57|304.57|306.54|304.54|7
1725849300000|2024-09-09 02:35:00|306.56|304.56|306.69|304.69|306.69|304.69|306.54|304.54|10
1725849310000|2024-09-09 02:35:10|306.71|304.71|306.69|304.69|306.71|304.71|306.69|304.69|2
1725849320000|2024-09-09 02:35:20|306.73|304.73|306.75|304.75|306.75|304.75|306.73|304.73|2
1725849330000|2024-09-09 02:35:30|306.74|304.74|306.72|304.72|306.74|304.74|306.7|304.7|5
1725849340000|2024-09-09 02:35:40|306.7|304.7|306.68|304.68|306.72|304.72|306.68|304.68|6
1725849350000|2024-09-09 02:35:50|306.67|304.67|306.71|304.71|306.71|304.71|306.67|304.67|5
1725849360000|2024-09-09 02:36:00|306.72|304.72|306.72|304.72|306.73|304.73|306.7|304.7|6
1725849370000|2024-09-09 02:36:10|306.7|304.7|306.81|304.81|306.81|304.81|306.7|304.7|10
1725849380000|2024-09-09 02:36:20|306.82|304.82|306.94|304.94|306.94|304.94|306.79|304.79|13
1725849390000|2024-09-09 02:36:30|306.93|304.93|306.94|304.94|306.94|304.94|306.92|304.92|4
1725849400000|2024-09-09 02:36:40|306.95|304.95|306.94|304.94|306.96|304.96|306.92|304.92|17
1725849410000|2024-09-09 02:36:50|306.93|304.93|306.92|304.92|306.93|304.93|306.92|304.92|2
1725849420000|2024-09-09 02:37:00|306.91|304.91|306.92|304.92|306.95|304.95|306.91|304.91|8
1725849430000|2024-09-09 02:37:10|306.93|304.93|306.95|304.95|306.96|304.96|306.91|304.91|14
1725849440000|2024-09-09 02:37:20|306.96|304.96|306.94|304.94|306.96|304.96|306.94|304.94|2
1725849450000|2024-09-09 02:37:30|306.92|304.92|306.94|304.94|306.94|304.94|306.92|304.92|3
1725849460000|2024-09-09 02:37:40|306.91|304.91|306.85|304.85|306.92|304.92|306.85|304.85|12
1725849470000|2024-09-09 02:37:50|306.86|304.86|306.8|304.8|306.86|304.86|306.79|304.79|7
1725849480000|2024-09-09 02:38:00|306.78|304.78|306.77|304.77|306.78|304.78|306.77|304.77|2
1725849490000|2024-09-09 02:38:10|306.79|304.79|306.8|304.8|306.81|304.81|306.77|304.77|9
1725849500000|2024-09-09 02:38:20|306.79|304.79|306.79|304.79|306.82|304.82|306.78|304.78|8
1725849510000|2024-09-09 02:38:30|306.81|304.81|306.73|304.73|306.81|304.81|306.72|304.72|11
1725849520000|2024-09-09 02:38:40|306.72|304.72|306.69|304.69|306.72|304.72|306.65|304.65|8
1725849530000|2024-09-09 02:38:50|306.68|304.68|306.68|304.68|306.69|304.69|306.68|304.68|3
1725849540000|2024-09-09 02:39:00|306.69|304.69|306.69|304.69|306.69|304.69|306.67|304.67|7
1725849550000|2024-09-09 02:39:10|306.71|304.71|306.63|304.63|306.71|304.71|306.63|304.63|11
1725849560000|2024-09-09 02:39:20|306.61|304.61|306.64|304.64|306.64|304.64|306.59|304.59|12
1725849570000|2024-09-09 02:39:30|306.66|304.66|306.65|304.65|306.67|304.67|306.63|304.63|7
1725849580000|2024-09-09 02:39:40|306.64|304.64|306.58|304.58|306.64|304.64|306.58|304.58|10
1725849590000|2024-09-09 02:39:50|306.57|304.57|306.53|304.53|306.57|304.57|306.53|304.53|3
1725849600000|2024-09-09 02:40:00|306.52|304.52|306.59|304.59|306.59|304.59|306.47|304.47|11
1725849610000|2024-09-09 02:40:10|306.58|304.58|306.59|304.59|306.59|304.59|306.57|304.57|5
1725849620000|2024-09-09 02:40:20|306.61|304.61|306.63|304.63|306.63|304.63|306.59|304.59|10
1725849630000|2024-09-09 02:40:30|306.62|304.62|306.68|304.68|306.74|304.74|306.62|304.62|9
1725849640000|2024-09-09 02:40:40|306.67|304.67|306.68|304.68|306.71|304.71|306.66|304.66|11
1725849650000|2024-09-09 02:40:50|306.7|304.7|306.68|304.68|306.71|304.71|306.68|304.68|8
1725849660000|2024-09-09 02:41:00|306.69|304.69|306.56|304.56|306.71|304.71|306.54|304.54|12
1725849670000|2024-09-09 02:41:10|306.57|304.57|306.78|304.78|306.79|304.79|306.57|304.57|17
1725849680000|2024-09-09 02:41:20|306.79|304.79|306.85|304.85|306.85|304.85|306.79|304.79|8
1725849690000|2024-09-09 02:41:30|306.84|304.84|306.81|304.81|306.85|304.85|306.79|304.79|10
1725849700000|2024-09-09 02:41:40|306.82|304.82|306.8|304.8|306.82|304.82|306.8|304.8|15
1725849710000|2024-09-09 02:41:50|306.78|304.78|306.78|304.78|306.81|304.81|306.78|304.78|6
1725849720000|2024-09-09 02:42:00|306.75|304.75|306.8|304.8|306.8|304.8|306.73|304.73|8
1725849730000|2024-09-09 02:42:10|306.82|304.82|306.82|304.82|306.82|304.82|306.82|304.82|1
1725849740000|2024-09-09 02:42:20|306.79|304.79|306.75|304.75|306.79|304.79|306.73|304.73|6
1725849750000|2024-09-09 02:42:30|306.74|304.74|306.77|304.77|306.77|304.77|306.73|304.73|6
1725849760000|2024-09-09 02:42:40|306.78|304.78|306.8|304.8|306.8|304.8|306.77|304.77|6
1725849770000|2024-09-09 02:42:50|306.82|304.82|306.81|304.81|306.87|304.87|306.81|304.81|10
1725849780000|2024-09-09 02:43:00|306.79|304.79|306.71|304.71|306.81|304.81|306.7|304.7|15
1725849790000|2024-09-09 02:43:10|306.72|304.72|306.74|304.74|306.74|304.74|306.69|304.69|7
1725849800000|2024-09-09 02:43:20|306.75|304.75|306.75|304.75|306.75|304.75|306.74|304.74|5
1725849810000|2024-09-09 02:43:30|306.74|304.74|306.7|304.7|306.74|304.74|306.69|304.69|5
1725849820000|2024-09-09 02:43:40|306.72|304.72|306.62|304.62|306.72|304.72|306.62|304.62|6
1725849830000|2024-09-09 02:43:50|306.61|304.61|306.59|304.59|306.61|304.61|306.59|304.59|6
1725849840000|2024-09-09 02:44:00|306.6|304.6|306.6|304.6|306.6|304.6|306.6|304.6|1
1725849850000|2024-09-09 02:44:10|306.62|304.62|306.63|304.63|306.64|304.64|306.62|304.62|4
1725849860000|2024-09-09 02:44:20|306.62|304.62|306.62|304.62|306.62|304.62|306.6|304.6|9
1725849870000|2024-09-09 02:44:30|306.61|304.61|306.6|304.6|306.61|304.61|306.59|304.59|9
1725849880000|2024-09-09 02:44:40|306.59|304.59|306.59|304.59|306.59|304.59|306.58|304.58|5
1725849890000|2024-09-09 02:44:50|306.58|304.58|306.6|304.6|306.6|304.6|306.57|304.57|9
1725849900000|2024-09-09 02:45:00|306.58|304.58|306.67|304.67|306.69|304.69|306.58|304.58|9
1725849910000|2024-09-09 02:45:10|306.68|304.68|306.66|304.66|306.68|304.68|306.6|304.6|19
1725849920000|2024-09-09 02:45:20|306.65|304.65|306.65|304.65|306.65|304.65|306.65|304.65|1
1725849930000|2024-09-09 02:45:30|306.63|304.63|306.64|304.64|306.64|304.64|306.63|304.63|8
1725849940000|2024-09-09 02:45:40|306.63|304.63|306.64|304.64|306.65|304.65|306.61|304.61|8
1725849950000|2024-09-09 02:45:50|306.62|304.62|306.66|304.66|306.66|304.66|306.62|304.62|11
1725849960000|2024-09-09 02:46:00|306.69|304.69|306.67|304.67|306.78|304.78|306.66|304.66|19
1725849970000|2024-09-09 02:46:10|306.69|304.69|306.7|304.7|306.7|304.7|306.67|304.67|6
1725849980000|2024-09-09 02:46:20|306.72|304.72|306.79|304.79|306.8|304.8|306.71|304.71|13
1725849990000|2024-09-09 02:46:30|306.8|304.8|306.9|304.9|306.9|304.9|306.8|304.8|15
1725850000000|2024-09-09 02:46:40|306.89|304.89|306.97|304.97|306.98|304.98|306.89|304.89|13
1725850010000|2024-09-09 02:46:50|307.04|305.04|306.99|304.99|307.04|305.04|306.97|304.97|13
1725850020000|2024-09-09 02:47:00|306.95|304.95|306.98|304.98|306.99|304.99|306.95|304.95|13
1725850030000|2024-09-09 02:47:10|306.99|304.99|307.17|305.17|307.17|305.17|306.99|304.99|17
1725850040000|2024-09-09 02:47:20|307.13|305.13|307.17|305.17|307.17|305.17|307.13|305.13|10
1725850050000|2024-09-09 02:47:30|307.16|305.16|307.16|305.16|307.17|305.17|307.16|305.16|5
1725850060000|2024-09-09 02:47:40|307.17|305.17|307.14|305.14|307.17|305.17|307.07|305.07|16
1725850070000|2024-09-09 02:47:50|307.16|305.16|307.13|305.13|307.17|305.17|307.13|305.13|6
1725850080000|2024-09-09 02:48:00|307.1|305.1|307.12|305.12|307.17|305.17|307.08|305.08|10
1725850090000|2024-09-09 02:48:10|307.11|305.11|307.14|305.14|307.15|305.15|307.1|305.1|12
1725850100000|2024-09-09 02:48:20|307.13|305.13|307.14|305.14|307.14|305.14|307.13|305.13|6
1725850110000|2024-09-09 02:48:30|307.15|305.15|307.14|305.14|307.16|305.16|307.14|305.14|4
1725850120000|2024-09-09 02:48:40|307.15|305.15|307.16|305.16|307.16|305.16|307.15|305.15|4
1725850130000|2024-09-09 02:48:50|307.15|305.15|307.18|305.18|307.18|305.18|307.14|305.14|10
1725850140000|2024-09-09 02:49:00|307.17|305.17|307.16|305.16|307.18|305.18|307.15|305.15|20
1725850150000|2024-09-09 02:49:10|307.17|305.17|307.19|305.19|307.19|305.19|307.16|305.16|5
1725850160000|2024-09-09 02:49:20|307.22|305.22|307.13|305.13|307.28|305.28|307.12|305.12|15
1725850170000|2024-09-09 02:49:30|307.14|305.14|307.21|305.21|307.21|305.21|307.14|305.14|7
1725850180000|2024-09-09 02:49:40|307.22|305.22|307.22|305.22|307.22|305.22|307.21|305.21|5
1725850190000|2024-09-09 02:49:50|307.21|305.21|307.19|305.19|307.22|305.22|307.19|305.19|4
1725850200000|2024-09-09 02:50:00|307.17|305.17|307.16|305.16|307.17|305.17|307.09|305.09|16
1725850210000|2024-09-09 02:50:10|307.13|305.13|307.17|305.17|307.18|305.18|307.13|305.13|5
1725850220000|2024-09-09 02:50:20|307.18|305.18|307.28|305.28|307.28|305.28|307.18|305.18|10
1725850240000|2024-09-09 02:50:40|307.3|305.3|307.29|305.29|307.3|305.3|307.27|305.27|4
1725850250000|2024-09-09 02:50:50|307.28|305.28|307.16|305.16|307.29|305.29|307.16|305.16|11
1725850260000|2024-09-09 02:51:00|307.14|305.14|307.15|305.15|307.18|305.18|307.03|305.03|12
1725850270000|2024-09-09 02:51:10|307.16|305.16|307.16|305.16|307.17|305.17|307.14|305.14|4
1725850280000|2024-09-09 02:51:20|307.33|305.33|307.25|305.25|307.33|305.33|307.23|305.23|9
1725850290000|2024-09-09 02:51:30|307.23|305.23|307.3|305.3|307.32|305.32|307.21|305.21|13
1725850300000|2024-09-09 02:51:40|307.27|305.27|307.3|305.3|307.3|305.3|307.27|305.27|7
1725850310000|2024-09-09 02:51:50|307.29|305.29|307.28|305.28|307.29|305.29|307.27|305.27|10
1725850320000|2024-09-09 02:52:00|307.27|305.27|307.27|305.27|307.28|305.28|307.24|305.24|9
1725850330000|2024-09-09 02:52:10|307.28|305.28|307.21|305.21|307.28|305.28|307.2|305.2|11
1725850340000|2024-09-09 02:52:20|307.22|305.22|307.24|305.24|307.24|305.24|307.22|305.22|8
1725850350000|2024-09-09 02:52:30|307.25|305.25|307.28|305.28|307.28|305.28|307.25|305.25|5
1725850360000|2024-09-09 02:52:40|307.26|305.26|307.27|305.27|307.29|305.29|307.25|305.25|13
1725850370000|2024-09-09 02:52:50|307.26|305.26|307.17|305.17|307.26|305.26|307.17|305.17|6
1725850380000|2024-09-09 02:53:00|307.18|305.18|307.22|305.22|307.22|305.22|307.17|305.17|6
1725850390000|2024-09-09 02:53:10|307.24|305.24|307.33|305.33|307.33|305.33|307.24|305.24|7
1725850400000|2024-09-09 02:53:20|307.34|305.34|307.38|305.38|307.39|305.39|307.34|305.34|13
1725850410000|2024-09-09 02:53:30|307.37|305.37|307.36|305.36|307.37|305.37|307.35|305.35|3
1725850420000|2024-09-09 02:53:40|307.35|305.35|307.32|305.32|307.35|305.35|307.3|305.3|16
1725850430000|2024-09-09 02:53:50|307.31|305.31|307.36|305.36|307.36|305.36|307.26|305.26|13
1725850440000|2024-09-09 02:54:00|307.35|305.35|307.41|305.41|307.41|305.41|307.34|305.34|14
1725850450000|2024-09-09 02:54:10|307.43|305.43|307.42|305.42|307.43|305.43|307.42|305.42|2
1725850460000|2024-09-09 02:54:20|307.43|305.43|307.58|305.58|307.58|305.58|307.43|305.43|13
1725850470000|2024-09-09 02:54:30|307.57|305.57|307.59|305.59|307.59|305.59|307.57|305.57|3
1725850480000|2024-09-09 02:54:40|307.6|305.6|307.62|305.62|307.62|305.62|307.55|305.55|8
1725850490000|2024-09-09 02:54:50|307.68|305.68|307.68|305.68|307.69|305.69|307.68|305.68|3
1725850500000|2024-09-09 02:55:00|307.65|305.65|307.71|305.71|307.71|305.71|307.65|305.65|11
1725850510000|2024-09-09 02:55:10|307.7|305.7|307.67|305.67|307.71|305.71|307.65|305.65|10
1725850520000|2024-09-09 02:55:20|307.68|305.68|307.6|305.6|307.68|305.68|307.6|305.6|7
1725850530000|2024-09-09 02:55:30|307.58|305.58|307.58|305.58|307.58|305.58|307.58|305.58|1
1725850540000|2024-09-09 02:55:40|307.59|305.59|307.62|305.62|307.62|305.62|307.59|305.59|4
1725850550000|2024-09-09 02:55:50|307.64|305.64|307.65|305.65|307.66|305.66|307.62|305.62|6
1725850560000|2024-09-09 02:56:00|307.67|305.67|307.67|305.67|307.67|305.67|307.67|305.67|1
1725850570000|2024-09-09 02:56:10|307.72|305.72|307.8|305.8|307.81|305.81|307.72|305.72|11
1725850580000|2024-09-09 02:56:20|307.79|305.79|307.88|305.88|307.89|305.89|307.79|305.79|14
1725850590000|2024-09-09 02:56:30|307.89|305.89|307.9|305.9|307.9|305.9|307.88|305.88|12
1725850600000|2024-09-09 02:56:40|307.92|305.92|307.94|305.94|307.94|305.94|307.91|305.91|4
1725850610000|2024-09-09 02:56:50|307.93|305.93|307.93|305.93|307.96|305.96|307.92|305.92|9
1725850620000|2024-09-09 02:57:00|307.95|305.95|307.99|305.99|308|306|307.95|305.95|11
1725850630000|2024-09-09 02:57:10|307.97|305.97|307.98|305.98|307.98|305.98|307.97|305.97|2
1725850640000|2024-09-09 02:57:20|307.94|305.94|307.95|305.95|307.96|305.96|307.94|305.94|14
1725850650000|2024-09-09 02:57:30|307.96|305.96|307.94|305.94|307.96|305.96|307.88|305.88|8
1725850660000|2024-09-09 02:57:40|307.95|305.95|307.97|305.97|307.98|305.98|307.95|305.95|6
1725850670000|2024-09-09 02:57:50|307.96|305.96|307.94|305.94|307.96|305.96|307.92|305.92|11
1725850680000|2024-09-09 02:58:00|307.95|305.95|307.96|305.96|307.96|305.96|307.92|305.92|12
1725850690000|2024-09-09 02:58:10|307.97|305.97|307.98|305.98|307.98|305.98|307.97|305.97|2
1725850700000|2024-09-09 02:58:20|307.99|305.99|308.01|306.01|308.02|306.02|307.98|305.98|4
1725850710000|2024-09-09 02:58:30|308|306|307.99|305.99|308|306|307.99|305.99|4
1725850720000|2024-09-09 02:58:40|307.97|305.97|307.98|305.98|307.98|305.98|307.91|305.91|12
1725850730000|2024-09-09 02:58:50|307.97|305.97|307.99|305.99|307.99|305.99|307.97|305.97|3
1725850740000|2024-09-09 02:59:00|307.98|305.98|307.98|305.98|307.99|305.99|307.97|305.97|4
1725850750000|2024-09-09 02:59:10|307.97|305.97|307.98|305.98|307.98|305.98|307.97|305.97|2
1725850760000|2024-09-09 02:59:20|307.99|305.99|307.93|305.93|308|306|307.93|305.93|10
1725850770000|2024-09-09 02:59:30|307.95|305.95|307.91|305.91|307.95|305.95|307.9|305.9|9
1725850780000|2024-09-09 02:59:40|307.93|305.93|307.92|305.92|307.93|305.93|307.9|305.9|6
1725850790000|2024-09-09 02:59:50|307.93|305.93|307.93|305.93|307.93|305.93|307.92|305.92|3
1725850800000|2024-09-09 03:00:00|307.95|305.95|307.93|305.93|307.96|305.96|307.92|305.92|6
1725850810000|2024-09-09 03:00:10|307.95|305.95|307.96|305.96|307.97|305.97|307.95|305.95|5
1725850820000|2024-09-09 03:00:20|307.98|305.98|307.95|305.95|308|306|307.95|305.95|9
1725850830000|2024-09-09 03:00:30|307.91|305.91|307.92|305.92|307.93|305.93|307.89|305.89|12
1725850840000|2024-09-09 03:00:40|307.93|305.93|307.92|305.92|307.94|305.94|307.92|305.92|5
1725850850000|2024-09-09 03:00:50|307.9|305.9|307.82|305.82|307.92|305.92|307.82|305.82|9
1725850860000|2024-09-09 03:01:00|307.81|305.81|307.8|305.8|307.81|305.81|307.76|305.76|13
1725850870000|2024-09-09 03:01:10|307.78|305.78|307.78|305.78|307.78|305.78|307.74|305.74|6
1725850880000|2024-09-09 03:01:20|307.77|305.77|307.75|305.75|307.77|305.77|307.75|305.75|3
1725850890000|2024-09-09 03:01:30|307.74|305.74|307.66|305.66|307.74|305.74|307.65|305.65|9
1725850900000|2024-09-09 03:01:40|307.64|305.64|307.63|305.63|307.64|305.64|307.56|305.56|8
1725850920000|2024-09-09 03:02:00|307.64|305.64|307.59|305.59|307.64|305.64|307.59|305.59|4
1725850930000|2024-09-09 03:02:10|307.58|305.58|307.54|305.54|307.58|305.58|307.54|305.54|4
1725850940000|2024-09-09 03:02:20|307.55|305.55|307.55|305.55|307.55|305.55|307.55|305.55|1
1725850950000|2024-09-09 03:02:30|307.57|305.57|307.59|305.59|307.59|305.59|307.57|305.57|2
1725850960000|2024-09-09 03:02:40|307.58|305.58|307.74|305.74|307.8|305.8|307.58|305.58|13
1725850970000|2024-09-09 03:02:50|307.73|305.73|307.76|305.76|307.76|305.76|307.71|305.71|12
1725850980000|2024-09-09 03:03:00|307.77|305.77|307.73|305.73|307.8|305.8|307.73|305.73|8
1725850990000|2024-09-09 03:03:10|307.74|305.74|307.69|305.69|307.74|305.74|307.68|305.68|8
1725851000000|2024-09-09 03:03:20|307.68|305.68|307.66|305.66|307.68|305.68|307.59|305.59|16
1725851010000|2024-09-09 03:03:30|307.64|305.64|307.64|305.64|307.64|305.64|307.6|305.6|5
1725851020000|2024-09-09 03:03:40|307.65|305.65|307.63|305.63|307.65|305.65|307.63|305.63|3
1725851030000|2024-09-09 03:03:50|307.62|305.62|307.6|305.6|307.62|305.62|307.57|305.57|7
1725851040000|2024-09-09 03:04:00|307.59|305.59|307.54|305.54|307.59|305.59|307.54|305.54|3
1725851050000|2024-09-09 03:04:10|307.55|305.55|307.52|305.52|307.55|305.55|307.52|305.52|5
1725851060000|2024-09-09 03:04:20|307.5|305.5|307.46|305.46|307.5|305.5|307.44|305.44|7
1725851070000|2024-09-09 03:04:30|307.49|305.49|307.49|305.49|307.5|305.5|307.47|305.47|11
1725851090000|2024-09-09 03:04:50|307.47|305.47|307.46|305.46|307.47|305.47|307.46|305.46|2
1725851100000|2024-09-09 03:05:00|307.45|305.45|307.25|305.25|307.45|305.45|307.25|305.25|12
1725851110000|2024-09-09 03:05:10|307.26|305.26|307.27|305.27|307.27|305.27|307.25|305.25|4
1725851120000|2024-09-09 03:05:20|307.29|305.29|307.27|305.27|307.29|305.29|307.27|305.27|3
1725851130000|2024-09-09 03:05:30|307.25|305.25|307.28|305.28|307.28|305.28|307.22|305.22|13
1725851140000|2024-09-09 03:05:40|307.27|305.27|307.15|305.15|307.28|305.28|307.15|305.15|9
1725851150000|2024-09-09 03:05:50|307.14|305.14|307.14|305.14|307.14|305.14|307.14|305.14|1
1725851160000|2024-09-09 03:06:00|307.16|305.16|307.2|305.2|307.25|305.25|307.16|305.16|5
1725851170000|2024-09-09 03:06:10|307.21|305.21|307.26|305.26|307.27|305.27|307.21|305.21|8
1725851180000|2024-09-09 03:06:20|307.27|305.27|307.25|305.25|307.3|305.3|307.25|305.25|9
1725851190000|2024-09-09 03:06:30|307.23|305.23|307.16|305.16|307.23|305.23|307.16|305.16|5
1725851200000|2024-09-09 03:06:40|307.15|305.15|307.15|305.15|307.19|305.19|307.15|305.15|7
1725851210000|2024-09-09 03:06:50|307.14|305.14|307.15|305.15|307.15|305.15|307.14|305.14|2
1725851220000|2024-09-09 03:07:00|307.12|305.12|307.08|305.08|307.12|305.12|307.04|305.04|7
1725851240000|2024-09-09 03:07:20|307.07|305.07|307.07|305.07|307.07|305.07|307.04|305.04|8
1725851250000|2024-09-09 03:07:30|307.09|305.09|307.2|305.2|307.22|305.22|307.09|305.09|6
1725851260000|2024-09-09 03:07:40|307.21|305.21|307.17|305.17|307.21|305.21|307.17|305.17|9
1725851270000|2024-09-09 03:07:50|307.18|305.18|307.18|305.18|307.18|305.18|307.18|305.18|1
1725851280000|2024-09-09 03:08:00|307.17|305.17|307.12|305.12|307.17|305.17|307.1|305.1|8
1725851290000|2024-09-09 03:08:10|307.13|305.13|307.2|305.2|307.2|305.2|307.13|305.13|7
1725851300000|2024-09-09 03:08:20|307.19|305.19|307.28|305.28|307.28|305.28|307.19|305.19|5
1725851310000|2024-09-09 03:08:30|307.31|305.31|307.32|305.32|307.32|305.32|307.31|305.31|2
1725851320000|2024-09-09 03:08:40|307.31|305.31|307.31|305.31|307.31|305.31|307.31|305.31|1
1725851330000|2024-09-09 03:08:50|307.28|305.28|307.27|305.27|307.29|305.29|307.27|305.27|3
1725851340000|2024-09-09 03:09:00|307.26|305.26|307.33|305.33|307.33|305.33|307.26|305.26|5
1725851350000|2024-09-09 03:09:10|307.31|305.31|307.32|305.32|307.32|305.32|307.31|305.31|2
1725851360000|2024-09-09 03:09:20|307.34|305.34|307.38|305.38|307.39|305.39|307.34|305.34|4
1725851370000|2024-09-09 03:09:30|307.4|305.4|307.39|305.39|307.4|305.4|307.36|305.36|5
1725851380000|2024-09-09 03:09:40|307.35|305.35|307.39|305.39|307.39|305.39|307.35|305.35|5
1725851390000|2024-09-09 03:09:50|307.38|305.38|307.42|305.42|307.42|305.42|307.38|305.38|5
1725851400000|2024-09-09 03:10:00|307.43|305.43|307.52|305.52|307.54|305.54|307.43|305.43|12
1725851410000|2024-09-09 03:10:10|307.51|305.51|307.53|305.53|307.55|305.55|307.5|305.5|15
1725851420000|2024-09-09 03:10:20|307.54|305.54|307.7|305.7|307.7|305.7|307.53|305.53|10
1725851430000|2024-09-09 03:10:30|307.71|305.71|307.73|305.73|307.78|305.78|307.7|305.7|11
1725851440000|2024-09-09 03:10:40|307.74|305.74|307.71|305.71|307.74|305.74|307.66|305.66|15
1725851450000|2024-09-09 03:10:50|307.7|305.7|307.78|305.78|307.78|305.78|307.7|305.7|6
1725851460000|2024-09-09 03:11:00|307.75|305.75|307.78|305.78|307.78|305.78|307.75|305.75|10
1725851470000|2024-09-09 03:11:10|307.8|305.8|307.91|305.91|307.96|305.96|307.8|305.8|18
1725851480000|2024-09-09 03:11:20|307.89|305.89|307.89|305.89|307.92|305.92|307.86|305.86|11
1725851490000|2024-09-09 03:11:30|307.87|305.87|307.82|305.82|307.88|305.88|307.8|305.8|6
1725851500000|2024-09-09 03:11:40|307.85|305.85|307.94|305.94|307.94|305.94|307.85|305.85|14
1725851510000|2024-09-09 03:11:50|307.93|305.93|307.94|305.94|307.94|305.94|307.93|305.93|4
1725851520000|2024-09-09 03:12:00|307.95|305.95|307.88|305.88|307.96|305.96|307.87|305.87|11
1725851530000|2024-09-09 03:12:10|307.9|305.9|307.97|305.97|307.97|305.97|307.89|305.89|16
1725851540000|2024-09-09 03:12:20|307.95|305.95|308|306|308|306|307.95|305.95|14
1725851550000|2024-09-09 03:12:30|307.97|305.97|307.97|305.97|308|306|307.95|305.95|11
1725851560000|2024-09-09 03:12:40|307.93|305.93|307.87|305.87|307.93|305.93|307.85|305.85|11
1725851570000|2024-09-09 03:12:50|307.85|305.85|307.87|305.87|307.87|305.87|307.8|305.8|9
1725851580000|2024-09-09 03:13:00|307.86|305.86|307.68|305.68|307.86|305.86|307.68|305.68|12
1725851590000|2024-09-09 03:13:10|307.69|305.69|307.72|305.72|307.73|305.73|307.67|305.67|14
1725851600000|2024-09-09 03:13:20|307.71|305.71|307.6|305.6|307.71|305.71|307.58|305.58|12
1725851610000|2024-09-09 03:13:30|307.61|305.61|307.63|305.63|307.64|305.64|307.6|305.6|5
1725851620000|2024-09-09 03:13:40|307.64|305.64|307.62|305.62|307.64|305.64|307.58|305.58|6
1725851630000|2024-09-09 03:13:50|307.6|305.6|307.65|305.65|307.65|305.65|307.6|305.6|6
1725851640000|2024-09-09 03:14:00|307.66|305.66|307.77|305.77|307.78|305.78|307.65|305.65|9
1725851650000|2024-09-09 03:14:10|307.76|305.76|307.68|305.68|307.76|305.76|307.68|305.68|9
1725851660000|2024-09-09 03:14:20|307.69|305.69|307.66|305.66|307.69|305.69|307.65|305.65|12
1725851670000|2024-09-09 03:14:30|307.68|305.68|307.67|305.67|307.68|305.68|307.67|305.67|2
1725851680000|2024-09-09 03:14:40|307.66|305.66|307.67|305.67|307.67|305.67|307.66|305.66|2
1725851690000|2024-09-09 03:14:50|307.68|305.68|307.68|305.68|307.7|305.7|307.65|305.65|7
1725851700000|2024-09-09 03:15:00|307.65|305.65|307.67|305.67|307.67|305.67|307.56|305.56|14
1725851710000|2024-09-09 03:15:10|307.68|305.68|307.74|305.74|307.74|305.74|307.68|305.68|6
1725851720000|2024-09-09 03:15:20|307.73|305.73|307.74|305.74|307.75|305.75|307.71|305.71|6
1725851730000|2024-09-09 03:15:30|307.75|305.75|307.75|305.75|307.75|305.75|307.67|305.67|11
1725851740000|2024-09-09 03:15:40|307.76|305.76|307.78|305.78|307.79|305.79|307.76|305.76|8
1725851750000|2024-09-09 03:15:50|307.77|305.77|307.69|305.69|307.78|305.78|307.69|305.69|9
1725851760000|2024-09-09 03:16:00|307.67|305.67|307.49|305.49|307.67|305.67|307.44|305.44|22
1725851770000|2024-09-09 03:16:10|307.48|305.48|307.42|305.42|307.48|305.48|307.39|305.39|7
1725851780000|2024-09-09 03:16:20|307.4|305.4|307.33|305.33|307.42|305.42|307.32|305.32|8
1725851790000|2024-09-09 03:16:30|307.32|305.32|307.31|305.31|307.32|305.32|307.26|305.26|8
1725851800000|2024-09-09 03:16:40|307.3|305.3|307.25|305.25|307.3|305.3|307.25|305.25|10
1725851810000|2024-09-09 03:16:50|307.24|305.24|307.24|305.24|307.24|305.24|307.23|305.23|5
1725851820000|2024-09-09 03:17:00|307.23|305.23|307.27|305.27|307.28|305.28|307.23|305.23|8
1725851830000|2024-09-09 03:17:10|307.26|305.26|307.15|305.15|307.28|305.28|307.15|305.15|11
1725851840000|2024-09-09 03:17:20|307.16|305.16|307.13|305.13|307.16|305.16|307.13|305.13|19
1725851850000|2024-09-09 03:17:30|307.15|305.15|307|305|307.15|305.15|306.99|304.99|10
1725851860000|2024-09-09 03:17:40|306.99|304.99|306.98|304.98|307.03|305.03|306.98|304.98|19
1725851870000|2024-09-09 03:17:50|306.99|304.99|306.98|304.98|307.04|305.04|306.93|304.93|15
1725851880000|2024-09-09 03:18:00|307|305|306.77|304.77|307|305|306.76|304.76|17
1725851890000|2024-09-09 03:18:10|306.75|304.75|306.7|304.7|306.77|304.77|306.66|304.66|13
1725851900000|2024-09-09 03:18:20|306.69|304.69|306.59|304.59|306.69|304.69|306.58|304.58|12
1725851910000|2024-09-09 03:18:30|306.61|304.61|306.54|304.54|306.63|304.63|306.5|304.5|16
1725851920000|2024-09-09 03:18:40|306.51|304.51|306.49|304.49|306.6|304.6|306.47|304.47|22
1725851930000|2024-09-09 03:18:50|306.5|304.5|306.61|304.61|306.62|304.62|306.49|304.49|19
1725851940000|2024-09-09 03:19:00|306.67|304.67|306.61|304.61|306.67|304.67|306.52|304.52|16
1725851950000|2024-09-09 03:19:10|306.65|304.65|306.55|304.55|306.71|304.71|306.55|304.55|15
1725851960000|2024-09-09 03:19:20|306.52|304.52|306.48|304.48|306.54|304.54|306.48|304.48|14
1725851970000|2024-09-09 03:19:30|306.49|304.49|306.55|304.55|306.57|304.57|306.36|304.36|21
1725851980000|2024-09-09 03:19:40|306.6|304.6|306.67|304.67|306.67|304.67|306.6|304.6|17
1725851990000|2024-09-09 03:19:50|306.66|304.66|306.59|304.59|306.66|304.66|306.58|304.58|8
1725852000000|2024-09-09 03:20:00|306.6|304.6|306.39|304.39|306.6|304.6|306.39|304.39|11
1725852010000|2024-09-09 03:20:10|306.4|304.4|306.41|304.41|306.46|304.46|306.37|304.37|20
1725852020000|2024-09-09 03:20:20|306.42|304.42|306.44|304.44|306.5|304.5|306.42|304.42|8
1725852030000|2024-09-09 03:20:30|306.5|304.5|306.52|304.52|306.54|304.54|306.5|304.5|12
1725852040000|2024-09-09 03:20:40|306.51|304.51|306.51|304.51|306.51|304.51|306.49|304.49|4
1725852050000|2024-09-09 03:20:50|306.52|304.52|306.52|304.52|306.52|304.52|306.52|304.52|1
1725852060000|2024-09-09 03:21:00|306.53|304.53|306.39|304.39|306.57|304.57|306.39|304.39|20
1725852070000|2024-09-09 03:21:10|306.37|304.37|306.37|304.37|306.38|304.38|306.31|304.31|14
1725852080000|2024-09-09 03:21:20|306.29|304.29|306.31|304.31|306.35|304.35|306.23|304.23|19
1725852090000|2024-09-09 03:21:30|306.32|304.32|306.51|304.51|306.51|304.51|306.32|304.32|12
1725852100000|2024-09-09 03:21:40|306.5|304.5|306.55|304.55|306.56|304.56|306.48|304.48|12
1725852110000|2024-09-09 03:21:50|306.54|304.54|306.53|304.53|306.55|304.55|306.51|304.51|5
1725852120000|2024-09-09 03:22:00|306.52|304.52|306.52|304.52|306.52|304.52|306.44|304.44|18
1725852130000|2024-09-09 03:22:10|306.54|304.54|306.46|304.46|306.6|304.6|306.46|304.46|12
1725852140000|2024-09-09 03:22:20|306.47|304.47|306.43|304.43|306.47|304.47|306.41|304.41|15
1725852150000|2024-09-09 03:22:30|306.44|304.44|306.46|304.46|306.48|304.48|306.44|304.44|8
1725852160000|2024-09-09 03:22:40|306.48|304.48|306.5|304.5|306.52|304.52|306.48|304.48|6
1725852170000|2024-09-09 03:22:50|306.51|304.51|306.5|304.5|306.51|304.51|306.5|304.5|4
1725852180000|2024-09-09 03:23:00|306.51|304.51|306.73|304.73|306.81|304.81|306.51|304.51|13
1725852190000|2024-09-09 03:23:10|306.74|304.74|306.73|304.73|306.75|304.75|306.67|304.67|17
1725852200000|2024-09-09 03:23:20|306.74|304.74|306.75|304.75|306.77|304.77|306.73|304.73|12
1725852210000|2024-09-09 03:23:30|306.76|304.76|306.71|304.71|306.76|304.76|306.66|304.66|12
1725852220000|2024-09-09 03:23:40|306.74|304.74|306.67|304.67|306.75|304.75|306.65|304.65|15
1725852230000|2024-09-09 03:23:50|306.68|304.68|306.67|304.67|306.74|304.74|306.67|304.67|13
1725852240000|2024-09-09 03:24:00|306.68|304.68|306.68|304.68|306.72|304.72|306.65|304.65|13
1725852250000|2024-09-09 03:24:10|306.65|304.65|306.68|304.68|306.68|304.68|306.63|304.63|12
1725852260000|2024-09-09 03:24:20|306.67|304.67|306.67|304.67|306.7|304.7|306.66|304.66|12
1725852270000|2024-09-09 03:24:30|306.66|304.66|306.65|304.65|306.66|304.66|306.63|304.63|11
1725852280000|2024-09-09 03:24:40|306.64|304.64|306.67|304.67|306.78|304.78|306.64|304.64|19
1725852300000|2024-09-09 03:25:00|306.68|304.68|306.56|304.56|306.68|304.68|306.48|304.48|14
1725852310000|2024-09-09 03:25:10|306.54|304.54|306.56|304.56|306.56|304.56|306.48|304.48|6
1725852320000|2024-09-09 03:25:20|306.58|304.58|306.67|304.67|306.75|304.75|306.57|304.57|9
1725852330000|2024-09-09 03:25:30|306.68|304.68|306.72|304.72|306.76|304.76|306.68|304.68|16
1725852340000|2024-09-09 03:25:40|306.71|304.71|306.78|304.78|306.78|304.78|306.71|304.71|14
1725852350000|2024-09-09 03:25:50|306.75|304.75|306.83|304.83|306.83|304.83|306.74|304.74|12
1725852360000|2024-09-09 03:26:00|306.85|304.85|306.87|304.87|306.98|304.98|306.85|304.85|21
1725852370000|2024-09-09 03:26:10|306.88|304.88|307|305|307.03|305.03|306.88|304.88|12
1725852380000|2024-09-09 03:26:20|306.97|304.97|307.04|305.04|307.04|305.04|306.95|304.95|15
1725852390000|2024-09-09 03:26:30|307.08|305.08|307.01|305.01|307.16|305.16|307.01|305.01|17
1725852400000|2024-09-09 03:26:40|306.98|304.98|306.95|304.95|306.98|304.98|306.86|304.86|13
1725852410000|2024-09-09 03:26:50|307|305|306.98|304.98|307.06|305.06|306.97|304.97|12
1725852420000|2024-09-09 03:27:00|306.97|304.97|307.01|305.01|307.02|305.02|306.96|304.96|16
1725852430000|2024-09-09 03:27:10|307.02|305.02|306.98|304.98|307.02|305.02|306.98|304.98|3
1725852440000|2024-09-09 03:27:20|306.99|304.99|306.96|304.96|306.99|304.99|306.85|304.85|11
1725852450000|2024-09-09 03:27:30|306.97|304.97|306.89|304.89|306.97|304.97|306.89|304.89|11
1725852460000|2024-09-09 03:27:40|306.88|304.88|306.86|304.86|306.9|304.9|306.85|304.85|16
1725852470000|2024-09-09 03:27:50|306.85|304.85|306.76|304.76|306.85|304.85|306.76|304.76|8
1725852480000|2024-09-09 03:28:00|306.73|304.73|306.74|304.74|306.75|304.75|306.68|304.68|15
1725852490000|2024-09-09 03:28:10|306.76|304.76|306.7|304.7|306.76|304.76|306.67|304.67|9
1725852500000|2024-09-09 03:28:20|306.72|304.72|306.76|304.76|306.77|304.77|306.72|304.72|11
1725852510000|2024-09-09 03:28:30|306.75|304.75|306.77|304.77|306.8|304.8|306.75|304.75|17
1725852520000|2024-09-09 03:28:40|306.76|304.76|306.66|304.66|306.77|304.77|306.66|304.66|14
1725852530000|2024-09-09 03:28:50|306.67|304.67|306.68|304.68|306.68|304.68|306.67|304.67|4
1725852540000|2024-09-09 03:29:00|306.67|304.67|306.68|304.68|306.69|304.69|306.65|304.65|9
1725852550000|2024-09-09 03:29:10|306.69|304.69|306.76|304.76|306.76|304.76|306.69|304.69|6
1725852560000|2024-09-09 03:29:20|306.75|304.75|306.8|304.8|306.8|304.8|306.75|304.75|5
1725852570000|2024-09-09 03:29:30|306.78|304.78|306.68|304.68|306.78|304.78|306.68|304.68|15
1725852580000|2024-09-09 03:29:40|306.67|304.67|306.73|304.73|306.73|304.73|306.67|304.67|10
1725852590000|2024-09-09 03:29:50|306.72|304.72|306.77|304.77|306.77|304.77|306.72|304.72|11
1725852600000|2024-09-09 03:30:00|306.83|304.83|306.7|304.7|306.83|304.83|306.67|304.67|18
1725852610000|2024-09-09 03:30:10|306.74|304.74|306.85|304.85|306.85|304.85|306.74|304.74|9
1725852620000|2024-09-09 03:30:20|306.83|304.83|306.94|304.94|306.94|304.94|306.83|304.83|14
1725852630000|2024-09-09 03:30:30|306.98|304.98|306.98|304.98|306.98|304.98|306.94|304.94|11
1725852640000|2024-09-09 03:30:40|306.97|304.97|306.97|304.97|306.98|304.98|306.94|304.94|9
1725852650000|2024-09-09 03:30:50|306.98|304.98|306.96|304.96|306.98|304.98|306.96|304.96|11
1725852660000|2024-09-09 03:31:00|306.97|304.97|307.01|305.01|307.03|305.03|306.97|304.97|14
1725852670000|2024-09-09 03:31:10|306.99|304.99|306.78|304.78|307.01|305.01|306.76|304.76|17
1725852680000|2024-09-09 03:31:20|306.79|304.79|306.74|304.74|306.81|304.81|306.73|304.73|15
1725852690000|2024-09-09 03:31:30|306.73|304.73|306.8|304.8|306.8|304.8|306.73|304.73|5
1725852700000|2024-09-09 03:31:40|306.79|304.79|306.85|304.85|306.86|304.86|306.79|304.79|8
1725852710000|2024-09-09 03:31:50|306.83|304.83|306.83|304.83|306.83|304.83|306.83|304.83|1
1725852720000|2024-09-09 03:32:00|306.84|304.84|306.84|304.84|306.87|304.87|306.83|304.83|15
1725852730000|2024-09-09 03:32:10|306.86|304.86|307.28|305.28|307.29|305.29|306.86|304.86|22
1725852740000|2024-09-09 03:32:20|307.29|305.29|307.31|305.31|307.32|305.32|307.29|305.29|13
1725852750000|2024-09-09 03:32:30|307.29|305.29|307.3|305.3|307.31|305.31|307.24|305.24|11
1725852760000|2024-09-09 03:32:40|307.29|305.29|307.32|305.32|307.33|305.33|307.29|305.29|11
1725852770000|2024-09-09 03:32:50|307.31|305.31|307.19|305.19|307.31|305.31|307.17|305.17|14
1725852780000|2024-09-09 03:33:00|307.17|305.17|307.13|305.13|307.19|305.19|307.13|305.13|15
1725852790000|2024-09-09 03:33:10|307.08|305.08|306.99|304.99|307.09|305.09|306.96|304.96|6
1725852800000|2024-09-09 03:33:20|306.98|304.98|306.99|304.99|307.01|305.01|306.92|304.92|12
1725852810000|2024-09-09 03:33:30|307|305|307.11|305.11|307.11|305.11|307|305|20
1725852820000|2024-09-09 03:33:40|307.19|305.19|307.17|305.17|307.24|305.24|307.17|305.17|11
1725852830000|2024-09-09 03:33:50|307.16|305.16|307.19|305.19|307.25|305.25|307.16|305.16|16
1725852840000|2024-09-09 03:34:00|307.18|305.18|307.4|305.4|307.4|305.4|307.18|305.18|12
1725852850000|2024-09-09 03:34:10|307.43|305.43|307.58|305.58|307.58|305.58|307.42|305.42|16
1725852860000|2024-09-09 03:34:20|307.55|305.55|307.61|305.61|307.61|305.61|307.55|305.55|12
1725852870000|2024-09-09 03:34:30|307.67|305.67|307.6|305.6|307.67|305.67|307.57|305.57|15
1725852880000|2024-09-09 03:34:40|307.62|305.62|307.66|305.66|307.66|305.66|307.62|305.62|5
1725852890000|2024-09-09 03:34:50|307.63|305.63|307.65|305.65|307.68|305.68|307.6|305.6|22
1725852900000|2024-09-09 03:35:00|307.66|305.66|307.78|305.78|307.78|305.78|307.63|305.63|17
1725852910000|2024-09-09 03:35:10|307.77|305.77|307.75|305.75|307.82|305.82|307.73|305.73|13
1725852920000|2024-09-09 03:35:20|307.73|305.73|307.72|305.72|307.77|305.77|307.72|305.72|8
1725852930000|2024-09-09 03:35:30|307.71|305.71|307.63|305.63|307.71|305.71|307.58|305.58|15
1725852940000|2024-09-09 03:35:40|307.61|305.61|307.51|305.51|307.61|305.61|307.48|305.48|12
1725852950000|2024-09-09 03:35:50|307.48|305.48|307.37|305.37|307.48|305.48|307.37|305.37|11
1725852960000|2024-09-09 03:36:00|307.38|305.38|307.47|305.47|307.47|305.47|307.37|305.37|12
1725852970000|2024-09-09 03:36:10|307.48|305.48|307.51|305.51|307.53|305.53|307.48|305.48|15
1725852980000|2024-09-09 03:36:20|307.47|305.47|307.42|305.42|307.48|305.48|307.39|305.39|15
1725852990000|2024-09-09 03:36:30|307.41|305.41|307.34|305.34|307.41|305.41|307.34|305.34|8
1725853000000|2024-09-09 03:36:40|307.33|305.33|307.36|305.36|307.38|305.38|307.33|305.33|7
1725853010000|2024-09-09 03:36:50|307.37|305.37|307.37|305.37|307.39|305.39|307.36|305.36|14
1725853020000|2024-09-09 03:37:00|307.36|305.36|307.36|305.36|307.38|305.38|307.28|305.28|13
1725853030000|2024-09-09 03:37:10|307.37|305.37|307.37|305.37|307.39|305.39|307.37|305.37|9
1725853040000|2024-09-09 03:37:20|307.35|305.35|307.08|305.08|307.35|305.35|307.07|305.07|17
1725853050000|2024-09-09 03:37:30|307.07|305.07|307.07|305.07|307.09|305.09|307.01|305.01|14
1725853060000|2024-09-09 03:37:40|307.06|305.06|307.04|305.04|307.07|305.07|307.02|305.02|8
1725853070000|2024-09-09 03:37:50|307.03|305.03|307.19|305.19|307.2|305.2|307.01|305.01|8
1725853080000|2024-09-09 03:38:00|307.21|305.21|307.21|305.21|307.27|305.27|307.16|305.16|15
1725853090000|2024-09-09 03:38:10|307.23|305.23|307.24|305.24|307.24|305.24|307.16|305.16|10
1725853100000|2024-09-09 03:38:20|307.25|305.25|307.2|305.2|307.29|305.29|307.19|305.19|11
1725853110000|2024-09-09 03:38:30|307.21|305.21|307.19|305.19|307.21|305.21|307.18|305.18|6
1725853120000|2024-09-09 03:38:40|307.2|305.2|307.27|305.27|307.27|305.27|307.19|305.19|8
1725853130000|2024-09-09 03:38:50|307.3|305.3|307.4|305.4|307.4|305.4|307.27|305.27|11
1725853140000|2024-09-09 03:39:00|307.38|305.38|307.47|305.47|307.47|305.47|307.34|305.34|11
1725853150000|2024-09-09 03:39:10|307.49|305.49|307.47|305.47|307.49|305.49|307.47|305.47|7
1725853160000|2024-09-09 03:39:20|307.48|305.48|307.46|305.46|307.49|305.49|307.45|305.45|13
1725853170000|2024-09-09 03:39:30|307.47|305.47|307.35|305.35|307.47|305.47|307.33|305.33|20
1725853180000|2024-09-09 03:39:40|307.36|305.36|307.36|305.36|307.36|305.36|307.36|305.36|1
1725853190000|2024-09-09 03:39:50|307.37|305.37|307.36|305.36|307.37|305.37|307.33|305.33|15
1725853200000|2024-09-09 03:40:00|307.37|305.37|307.25|305.25|307.37|305.37|307.25|305.25|11
1725853210000|2024-09-09 03:40:10|307.26|305.26|307.39|305.39|307.4|305.4|307.26|305.26|8
1725853220000|2024-09-09 03:40:20|307.38|305.38|307.38|305.38|307.39|305.39|307.38|305.38|7
1725853230000|2024-09-09 03:40:30|307.37|305.37|307.42|305.42|307.42|305.42|307.37|305.37|13
1725853240000|2024-09-09 03:40:40|307.41|305.41|307.35|305.35|307.41|305.41|307.32|305.32|16
1725853250000|2024-09-09 03:40:50|307.32|305.32|307.4|305.4|307.42|305.42|307.32|305.32|11
1725853260000|2024-09-09 03:41:00|307.41|305.41|307.44|305.44|307.45|305.45|307.38|305.38|14
1725853270000|2024-09-09 03:41:10|307.45|305.45|307.53|305.53|307.54|305.54|307.45|305.45|15
1725853280000|2024-09-09 03:41:20|307.55|305.55|307.6|305.6|307.6|305.6|307.51|305.51|15
1725853290000|2024-09-09 03:41:30|307.63|305.63|307.64|305.64|307.67|305.67|307.63|305.63|17
1725853300000|2024-09-09 03:41:40|307.65|305.65|307.6|305.6|307.65|305.65|307.6|305.6|5
1725853310000|2024-09-09 03:41:50|307.61|305.61|307.66|305.66|307.67|305.67|307.61|305.61|4
1725853320000|2024-09-09 03:42:00|307.67|305.67|307.65|305.65|307.71|305.71|307.65|305.65|16
1725853330000|2024-09-09 03:42:10|307.68|305.68|307.7|305.7|307.7|305.7|307.64|305.64|15
1725853340000|2024-09-09 03:42:20|307.73|305.73|307.79|305.79|307.8|305.8|307.73|305.73|14
1725853350000|2024-09-09 03:42:30|307.8|305.8|307.86|305.86|307.86|305.86|307.8|305.8|4
1725853360000|2024-09-09 03:42:40|307.85|305.85|307.89|305.89|307.91|305.91|307.85|305.85|10
1725853370000|2024-09-09 03:42:50|307.9|305.9|307.89|305.89|307.91|305.91|307.87|305.87|10
1725853380000|2024-09-09 03:43:00|307.9|305.9|307.83|305.83|307.9|305.9|307.83|305.83|7
1725853390000|2024-09-09 03:43:10|307.84|305.84|307.84|305.84|307.85|305.85|307.84|305.84|3
1725853400000|2024-09-09 03:43:20|307.85|305.85|307.87|305.87|307.88|305.88|307.85|305.85|3
1725853410000|2024-09-09 03:43:30|307.88|305.88|307.88|305.88|307.88|305.88|307.88|305.88|1
1725853420000|2024-09-09 03:43:40|307.85|305.85|307.91|305.91|307.97|305.97|307.85|305.85|9
1725853430000|2024-09-09 03:43:50|307.89|305.89|307.86|305.86|307.89|305.89|307.86|305.86|5
1725853440000|2024-09-09 03:44:00|307.88|305.88|307.85|305.85|307.89|305.89|307.82|305.82|9
1725853450000|2024-09-09 03:44:10|307.87|305.87|307.92|305.92|307.94|305.94|307.87|305.87|8
1725853460000|2024-09-09 03:44:20|307.91|305.91|308.1|306.1|308.1|306.1|307.91|305.91|13
1725853470000|2024-09-09 03:44:30|308.09|306.09|308.1|306.1|308.11|306.11|308.09|306.09|11
1725853480000|2024-09-09 03:44:40|308.11|306.11|308.12|306.12|308.18|306.18|308.11|306.11|12
1725853490000|2024-09-09 03:44:50|308.13|306.13|308.03|306.03|308.13|306.13|308.03|306.03|8
1725853500000|2024-09-09 03:45:00|307.99|305.99|307.88|305.88|307.99|305.99|307.86|305.86|19
1725853510000|2024-09-09 03:45:10|307.87|305.87|307.91|305.91|307.91|305.91|307.84|305.84|6
1725853520000|2024-09-09 03:45:20|307.92|305.92|307.89|305.89|307.97|305.97|307.89|305.89|11
1725853530000|2024-09-09 03:45:30|307.9|305.9|307.92|305.92|307.94|305.94|307.89|305.89|16
1725853540000|2024-09-09 03:45:40|307.91|305.91|307.88|305.88|307.91|305.91|307.87|305.87|10
1725853550000|2024-09-09 03:45:50|307.89|305.89|307.91|305.91|307.91|305.91|307.89|305.89|3
1725853560000|2024-09-09 03:46:00|307.9|305.9|307.94|305.94|307.94|305.94|307.89|305.89|19
1725853570000|2024-09-09 03:46:10|307.93|305.93|308.03|306.03|308.03|306.03|307.93|305.93|5
1725853580000|2024-09-09 03:46:20|308.05|306.05|308.06|306.06|308.1|306.1|308.04|306.04|10
1725853590000|2024-09-09 03:46:30|308.08|306.08|308.1|306.1|308.1|306.1|308.04|306.04|12
1725853600000|2024-09-09 03:46:40|308.11|306.11|308.1|306.1|308.15|306.15|308.1|306.1|5
1725853610000|2024-09-09 03:46:50|308.11|306.11|308.05|306.05|308.14|306.14|308.05|306.05|9
1725853620000|2024-09-09 03:47:00|308.06|306.06|308.14|306.14|308.14|306.14|308.04|306.04|11
1725853630000|2024-09-09 03:47:10|308.13|306.13|308.11|306.11|308.14|306.14|308.11|306.11|13
1725853640000|2024-09-09 03:47:20|308.09|306.09|308.08|306.08|308.1|306.1|308.03|306.03|10
1725853650000|2024-09-09 03:47:30|308.1|306.1|308.05|306.05|308.1|306.1|308.05|306.05|14
1725853660000|2024-09-09 03:47:40|308.04|306.04|308.05|306.05|308.07|306.07|308.04|306.04|12
1725853670000|2024-09-09 03:47:50|308.06|306.06|308.05|306.05|308.06|306.06|308.04|306.04|8
1725853680000|2024-09-09 03:48:00|308.04|306.04|308.08|306.08|308.08|306.08|308.04|306.04|7
1725853690000|2024-09-09 03:48:10|308.07|306.07|308.07|306.07|308.09|306.09|308.05|306.05|10
1725853700000|2024-09-09 03:48:20|308.08|306.08|308.08|306.08|308.09|306.09|308.08|306.08|3
1725853710000|2024-09-09 03:48:30|308.09|306.09|308.04|306.04|308.16|306.16|308.04|306.04|14
1725853720000|2024-09-09 03:48:40|308.05|306.05|308.08|306.08|308.08|306.08|308.01|306.01|7
1725853730000|2024-09-09 03:48:50|308.06|306.06|308.09|306.09|308.09|306.09|308.06|306.06|3
1725853740000|2024-09-09 03:49:00|308.1|306.1|308.16|306.16|308.18|306.18|308.1|306.1|12
1725853750000|2024-09-09 03:49:10|308.11|306.11|308.13|306.13|308.16|306.16|308.11|306.11|8
1725853760000|2024-09-09 03:49:20|308.15|306.15|308.07|306.07|308.15|306.15|308.04|306.04|14
1725853770000|2024-09-09 03:49:30|308.05|306.05|308.06|306.06|308.06|306.06|308.05|306.05|8
1725853780000|2024-09-09 03:49:40|308.05|306.05|308.09|306.09|308.09|306.09|308.05|306.05|6
1725853790000|2024-09-09 03:49:50|308.07|306.07|308.09|306.09|308.09|306.09|308.07|306.07|12
1725853800000|2024-09-09 03:50:00|308.1|306.1|308.1|306.1|308.18|306.18|308.1|306.1|5
1725853810000|2024-09-09 03:50:10|308.05|306.05|308.05|306.05|308.05|306.05|308.01|306.01|10
1725853820000|2024-09-09 03:50:20|308.06|306.06|308.1|306.1|308.1|306.1|308.03|306.03|11
1725853830000|2024-09-09 03:50:30|308.12|306.12|308.14|306.14|308.14|306.14|308.12|306.12|2
1725853840000|2024-09-09 03:50:40|308.17|306.17|308.18|306.18|308.21|306.21|308.17|306.17|9
1725853850000|2024-09-09 03:50:50|308.17|306.17|308.16|306.16|308.2|306.2|308.15|306.15|13
1725853860000|2024-09-09 03:51:00|308.12|306.12|308.17|306.17|308.18|306.18|308.12|306.12|4
1725853870000|2024-09-09 03:51:10|308.18|306.18|308.09|306.09|308.18|306.18|308.05|306.05|11
1725853880000|2024-09-09 03:51:20|308.06|306.06|308.15|306.15|308.16|306.16|308.03|306.03|20
1725853890000|2024-09-09 03:51:30|308.13|306.13|308.16|306.16|308.18|306.18|308.11|306.11|11
1725853900000|2024-09-09 03:51:40|308.18|306.18|308.17|306.17|308.19|306.19|308.16|306.16|5
1725853910000|2024-09-09 03:51:50|308.18|306.18|308.17|306.17|308.19|306.19|308.15|306.15|11
1725853920000|2024-09-09 03:52:00|308.18|306.18|308.09|306.09|308.19|306.19|308.09|306.09|9
1725853930000|2024-09-09 03:52:10|308.1|306.1|308.18|306.18|308.18|306.18|308.1|306.1|4
1725853940000|2024-09-09 03:52:20|308.17|306.17|308.19|306.19|308.19|306.19|308.17|306.17|8
1725853950000|2024-09-09 03:52:30|308.17|306.17|308.19|306.19|308.19|306.19|308.17|306.17|2
1725853960000|2024-09-09 03:52:40|308.21|306.21|308.21|306.21|308.22|306.22|308.19|306.19|8
1725853970000|2024-09-09 03:52:50|308.2|306.2|308.04|306.04|308.2|306.2|308.01|306.01|10
1725853980000|2024-09-09 03:53:00|308.06|306.06|308.06|306.06|308.06|306.06|308.05|306.05|5
1725853990000|2024-09-09 03:53:10|308.08|306.08|308.07|306.07|308.11|306.11|308.06|306.06|7
1725854000000|2024-09-09 03:53:20|308.06|306.06|308.07|306.07|308.07|306.07|308.04|306.04|12
1725854010000|2024-09-09 03:53:30|308.06|306.06|308.06|306.06|308.06|306.06|308.05|306.05|3
1725854020000|2024-09-09 03:53:40|308.07|306.07|308.11|306.11|308.11|306.11|308.06|306.06|5
1725854030000|2024-09-09 03:53:50|308.09|306.09|308.06|306.06|308.09|306.09|308.05|306.05|9
1725854040000|2024-09-09 03:54:00|308.04|306.04|307.95|305.95|308.04|306.04|307.93|305.93|5
1725854050000|2024-09-09 03:54:10|307.96|305.96|308.13|306.13|308.13|306.13|307.96|305.96|8
1725854060000|2024-09-09 03:54:20|308.12|306.12|308.11|306.11|308.13|306.13|308.11|306.11|8
1725854070000|2024-09-09 03:54:30|308.12|306.12|308.12|306.12|308.13|306.13|308.11|306.11|11
1725854080000|2024-09-09 03:54:40|308.11|306.11|308.16|306.16|308.18|306.18|308.11|306.11|11
1725854090000|2024-09-09 03:54:50|308.17|306.17|308.14|306.14|308.17|306.17|308.12|306.12|11
1725854100000|2024-09-09 03:55:00|308.13|306.13|308.07|306.07|308.13|306.13|308.06|306.06|11
1725854110000|2024-09-09 03:55:10|308.08|306.08|308.03|306.03|308.11|306.11|308.03|306.03|14
1725854120000|2024-09-09 03:55:20|307.99|305.99|308|306|308.04|306.04|307.96|305.96|11
1725854130000|2024-09-09 03:55:30|308.01|306.01|308.03|306.03|308.03|306.03|307.98|305.98|9
1725854140000|2024-09-09 03:55:40|308.02|306.02|307.93|305.93|308.02|306.02|307.91|305.91|12
1725854150000|2024-09-09 03:55:50|307.94|305.94|307.93|305.93|307.95|305.95|307.92|305.92|6
1725854160000|2024-09-09 03:56:00|307.92|305.92|307.95|305.95|307.95|305.95|307.92|305.92|7
1725854170000|2024-09-09 03:56:10|307.94|305.94|307.86|305.86|307.96|305.96|307.86|305.86|11
1725854180000|2024-09-09 03:56:20|307.85|305.85|307.84|305.84|307.89|305.89|307.84|305.84|9
1725854190000|2024-09-09 03:56:30|307.85|305.85|307.85|305.85|307.85|305.85|307.85|305.85|1
1725854200000|2024-09-09 03:56:40|307.87|305.87|307.86|305.86|307.88|305.88|307.86|305.86|4
1725854210000|2024-09-09 03:56:50|307.87|305.87|307.89|305.89|307.89|305.89|307.87|305.87|2
1725854220000|2024-09-09 03:57:00|307.91|305.91|307.87|305.87|307.91|305.91|307.86|305.86|9
1725854230000|2024-09-09 03:57:10|307.85|305.85|307.79|305.79|307.85|305.85|307.77|305.77|6
1725854240000|2024-09-09 03:57:20|307.8|305.8|307.87|305.87|307.87|305.87|307.8|305.8|5
1725854250000|2024-09-09 03:57:30|307.81|305.81|307.79|305.79|307.81|305.81|307.75|305.75|8
1725854260000|2024-09-09 03:57:40|307.78|305.78|307.82|305.82|307.84|305.84|307.78|305.78|6
1725854270000|2024-09-09 03:57:50|307.83|305.83|307.82|305.82|307.83|305.83|307.82|305.82|2
1725854280000|2024-09-09 03:58:00|307.83|305.83|308|306|308.01|306.01|307.83|305.83|11
1725854290000|2024-09-09 03:58:10|308.01|306.01|307.98|305.98|308.01|306.01|307.97|305.97|6
1725854300000|2024-09-09 03:58:20|307.97|305.97|307.99|305.99|307.99|305.99|307.97|305.97|3
1725854310000|2024-09-09 03:58:30|307.98|305.98|307.98|305.98|307.99|305.99|307.97|305.97|6
1725854320000|2024-09-09 03:58:40|308|306|308|306|308|306|307.99|305.99|7
1725854330000|2024-09-09 03:58:50|307.99|305.99|307.92|305.92|308|306|307.92|305.92|15
1725854340000|2024-09-09 03:59:00|307.94|305.94|307.91|305.91|307.94|305.94|307.91|305.91|9
1725854350000|2024-09-09 03:59:10|307.92|305.92|307.91|305.91|307.94|305.94|307.9|305.9|9
1725854360000|2024-09-09 03:59:20|307.85|305.85|307.79|305.79|307.87|305.87|307.77|305.77|15
1725854370000|2024-09-09 03:59:30|307.81|305.81|307.81|305.81|307.81|305.81|307.81|305.81|1
1725854380000|2024-09-09 03:59:40|307.79|305.79|307.81|305.81|307.82|305.82|307.79|305.79|8
1725854390000|2024-09-09 03:59:50|307.8|305.8|307.81|305.81|307.81|305.81|307.8|305.8|4
1725854400000|2024-09-09 04:00:00|307.79|305.79|307.73|305.73|307.79|305.79|307.66|305.66|12
1725854410000|2024-09-09 04:00:10|307.75|305.75|307.84|305.84|307.84|305.84|307.75|305.75|4
1725854420000|2024-09-09 04:00:20|307.86|305.86|307.91|305.91|307.91|305.91|307.86|305.86|4
1725854430000|2024-09-09 04:00:30|307.92|305.92|307.83|305.83|307.92|305.92|307.83|305.83|10
1725854440000|2024-09-09 04:00:40|307.84|305.84|307.82|305.82|307.84|305.84|307.82|305.82|4
1725854450000|2024-09-09 04:00:50|307.83|305.83|307.89|305.89|307.89|305.89|307.83|305.83|4
1725854460000|2024-09-09 04:01:00|307.91|305.91|307.95|305.95|307.95|305.95|307.85|305.85|13
1725854470000|2024-09-09 04:01:10|307.96|305.96|307.95|305.95|307.96|305.96|307.95|305.95|10
1725854480000|2024-09-09 04:01:20|307.94|305.94|307.93|305.93|307.94|305.94|307.92|305.92|3
1725854490000|2024-09-09 04:01:30|307.94|305.94|308.08|306.08|308.09|306.09|307.94|305.94|7
1725854500000|2024-09-09 04:01:40|308.06|306.06|308.07|306.07|308.08|306.08|308.06|306.06|3
1725854510000|2024-09-09 04:01:50|308.06|306.06|308.03|306.03|308.08|306.08|308.03|306.03|8
1725854520000|2024-09-09 04:02:00|308.02|306.02|307.92|305.92|308.02|306.02|307.91|305.91|14
1725854530000|2024-09-09 04:02:10|307.94|305.94|307.97|305.97|307.99|305.99|307.94|305.94|12
1725854540000|2024-09-09 04:02:20|307.98|305.98|308.07|306.07|308.07|306.07|307.98|305.98|4
1725854550000|2024-09-09 04:02:30|308.08|306.08|308.11|306.11|308.12|306.12|308.06|306.06|8
1725854560000|2024-09-09 04:02:40|308.12|306.12|308.11|306.11|308.12|306.12|308.09|306.09|8
1725854580000|2024-09-09 04:03:00|308.12|306.12|308.09|306.09|308.16|306.16|308.07|306.07|14
1725854590000|2024-09-09 04:03:10|308.07|306.07|308.09|306.09|308.09|306.09|308.07|306.07|2
1725854600000|2024-09-09 04:03:20|308.1|306.1|308.11|306.11|308.11|306.11|308.1|306.1|4
1725854610000|2024-09-09 04:03:30|308.14|306.14|308.2|306.2|308.2|306.2|308.14|306.14|6
1725854620000|2024-09-09 04:03:40|308.18|306.18|308.2|306.2|308.2|306.2|308.18|306.18|2
1725854630000|2024-09-09 04:03:50|308.18|306.18|308.05|306.05|308.18|306.18|308.05|306.05|12
1725854640000|2024-09-09 04:04:00|308.06|306.06|308.07|306.07|308.08|306.08|308.04|306.04|8
1725854650000|2024-09-09 04:04:10|308.08|306.08|308.08|306.08|308.08|306.08|308.06|306.06|4
1725854660000|2024-09-09 04:04:20|308.07|306.07|308.06|306.06|308.07|306.07|308.06|306.06|2
1725854670000|2024-09-09 04:04:30|308.05|306.05|308.08|306.08|308.08|306.08|308.05|306.05|9
1725854690000|2024-09-09 04:04:50|308.1|306.1|308.11|306.11|308.12|306.12|308.1|306.1|3
1725854700000|2024-09-09 04:05:00|308.12|306.12|307.89|305.89|308.16|306.16|307.89|305.89|16
1725854710000|2024-09-09 04:05:10|307.88|305.88|307.89|305.89|307.89|305.89|307.88|305.88|2
1725854720000|2024-09-09 04:05:20|307.9|305.9|307.83|305.83|307.9|305.9|307.83|305.83|3
1725854730000|2024-09-09 04:05:30|307.84|305.84|307.78|305.78|307.86|305.86|307.77|305.77|16
1725854740000|2024-09-09 04:05:40|307.8|305.8|307.78|305.78|307.8|305.8|307.77|305.77|6
1725854750000|2024-09-09 04:05:50|307.79|305.79|307.79|305.79|307.79|305.79|307.79|305.79|1
1725854760000|2024-09-09 04:06:00|307.81|305.81|307.79|305.79|307.84|305.84|307.79|305.79|5
1725854770000|2024-09-09 04:06:10|307.8|305.8|307.96|305.96|307.96|305.96|307.8|305.8|14
1725854780000|2024-09-09 04:06:20|307.97|305.97|307.96|305.96|307.97|305.97|307.94|305.94|9
1725854790000|2024-09-09 04:06:30|307.97|305.97|307.97|305.97|307.97|305.97|307.96|305.96|11
1725854800000|2024-09-09 04:06:40|307.99|305.99|307.95|305.95|307.99|305.99|307.95|305.95|4
1725854810000|2024-09-09 04:06:50|307.96|305.96|307.98|305.98|307.98|305.98|307.95|305.95|5
1725854820000|2024-09-09 04:07:00|307.97|305.97|307.89|305.89|307.97|305.97|307.88|305.88|9
1725854830000|2024-09-09 04:07:10|307.9|305.9|307.93|305.93|307.94|305.94|307.9|305.9|7
1725854840000|2024-09-09 04:07:20|307.94|305.94|307.96|305.96|308|306|307.94|305.94|10
1725854850000|2024-09-09 04:07:30|307.95|305.95|307.84|305.84|307.95|305.95|307.82|305.82|14
1725854860000|2024-09-09 04:07:40|307.85|305.85|307.85|305.85|307.85|305.85|307.83|305.83|4
1725854870000|2024-09-09 04:07:50|307.83|305.83|307.88|305.88|307.89|305.89|307.83|305.83|8
1725854880000|2024-09-09 04:08:00|307.87|305.87|307.89|305.89|307.9|305.9|307.84|305.84|10
1725854890000|2024-09-09 04:08:10|307.9|305.9|307.83|305.83|307.91|305.91|307.83|305.83|13
1725854900000|2024-09-09 04:08:20|307.82|305.82|307.73|305.73|307.82|305.82|307.73|305.73|11
1725854910000|2024-09-09 04:08:30|307.74|305.74|307.73|305.73|307.77|305.77|307.73|305.73|7
1725854920000|2024-09-09 04:08:40|307.72|305.72|307.63|305.63|307.73|305.73|307.62|305.62|10
1725854930000|2024-09-09 04:08:50|307.62|305.62|307.66|305.66|307.66|305.66|307.62|305.62|4
1725854940000|2024-09-09 04:09:00|307.71|305.71|307.69|305.69|307.71|305.71|307.69|305.69|4
1725854950000|2024-09-09 04:09:10|307.7|305.7|307.83|305.83|307.86|305.86|307.7|305.7|11
1725854960000|2024-09-09 04:09:20|307.84|305.84|307.83|305.83|307.84|305.84|307.83|305.83|6
1725854970000|2024-09-09 04:09:30|307.79|305.79|307.79|305.79|307.81|305.81|307.79|305.79|5
1725854980000|2024-09-09 04:09:40|307.8|305.8|307.76|305.76|307.82|305.82|307.76|305.76|11
1725854990000|2024-09-09 04:09:50|307.75|305.75|307.8|305.8|307.81|305.81|307.75|305.75|13
1725855000000|2024-09-09 04:10:00|307.81|305.81|307.78|305.78|307.81|305.81|307.75|305.75|12
1725855010000|2024-09-09 04:10:10|307.79|305.79|307.91|305.91|307.93|305.93|307.78|305.78|14
1725855020000|2024-09-09 04:10:20|307.9|305.9|307.89|305.89|307.93|305.93|307.89|305.89|9
1725855030000|2024-09-09 04:10:30|307.94|305.94|307.92|305.92|308.05|306.05|307.92|305.92|20
1725855040000|2024-09-09 04:10:40|307.93|305.93|308|306|308|306|307.93|305.93|8
1725855050000|2024-09-09 04:10:50|307.98|305.98|307.94|305.94|308|306|307.94|305.94|10
1725855060000|2024-09-09 04:11:00|307.95|305.95|307.84|305.84|307.97|305.97|307.84|305.84|16
1725855070000|2024-09-09 04:11:10|307.82|305.82|307.78|305.78|307.82|305.82|307.73|305.73|10
1725855080000|2024-09-09 04:11:20|307.77|305.77|307.66|305.66|307.77|305.77|307.65|305.65|12
1725855090000|2024-09-09 04:11:30|307.67|305.67|307.56|305.56|307.69|305.69|307.47|305.47|18
1725855100000|2024-09-09 04:11:40|307.55|305.55|307.64|305.64|307.64|305.64|307.54|305.54|20
1725855110000|2024-09-09 04:11:50|307.67|305.67|307.7|305.7|307.71|305.71|307.67|305.67|13
1725855120000|2024-09-09 04:12:00|307.69|305.69|307.71|305.71|307.72|305.72|307.69|305.69|12
1725855130000|2024-09-09 04:12:10|307.72|305.72|307.89|305.89|307.89|305.89|307.7|305.7|15
1725855140000|2024-09-09 04:12:20|307.92|305.92|307.97|305.97|307.98|305.98|307.92|305.92|12
1725855150000|2024-09-09 04:12:30|307.98|305.98|307.92|305.92|308|306|307.89|305.89|12
1725855160000|2024-09-09 04:12:40|307.95|305.95|307.96|305.96|308|306|307.95|305.95|10
1725855170000|2024-09-09 04:12:50|307.97|305.97|307.99|305.99|307.99|305.99|307.97|305.97|7
1725855180000|2024-09-09 04:13:00|308.01|306.01|308|306|308.01|306.01|307.99|305.99|6
1725855190000|2024-09-09 04:13:10|307.99|305.99|308|306|308|306|307.99|305.99|4
1725855200000|2024-09-09 04:13:20|308.01|306.01|308.04|306.04|308.05|306.05|308.01|306.01|7
1725855210000|2024-09-09 04:13:30|307.99|305.99|308.06|306.06|308.07|306.07|307.99|305.99|13
1725855220000|2024-09-09 04:13:40|308.07|306.07|308.12|306.12|308.12|306.12|308.07|306.07|7
1725855230000|2024-09-09 04:13:50|308.11|306.11|308.04|306.04|308.12|306.12|308.03|306.03|12
1725855240000|2024-09-09 04:14:00|308.02|306.02|308.09|306.09|308.1|306.1|308.02|306.02|13
1725855250000|2024-09-09 04:14:10|308.08|306.08|308.08|306.08|308.09|306.09|308.07|306.07|7
1725855260000|2024-09-09 04:14:20|308.07|306.07|307.98|305.98|308.09|306.09|307.98|305.98|10
1725855270000|2024-09-09 04:14:30|307.97|305.97|308|306|308.01|306.01|307.89|305.89|14
1725855280000|2024-09-09 04:14:40|307.98|305.98|307.97|305.97|307.99|305.99|307.95|305.95|9
1725855290000|2024-09-09 04:14:50|307.99|305.99|307.99|305.99|307.99|305.99|307.99|305.99|1
1725855300000|2024-09-09 04:15:00|307.98|305.98|307.99|305.99|308|306|307.95|305.95|18
1725855310000|2024-09-09 04:15:10|308.01|306.01|307.98|305.98|308.04|306.04|307.97|305.97|15
1725855320000|2024-09-09 04:15:20|307.97|305.97|307.94|305.94|307.98|305.98|307.93|305.93|11
1725855330000|2024-09-09 04:15:30|307.95|305.95|307.97|305.97|307.98|305.98|307.92|305.92|8
1725855340000|2024-09-09 04:15:40|307.94|305.94|307.84|305.84|307.94|305.94|307.82|305.82|9
1725855350000|2024-09-09 04:15:50|307.86|305.86|307.85|305.85|307.86|305.86|307.85|305.85|2
1725855360000|2024-09-09 04:16:00|307.83|305.83|307.75|305.75|307.86|305.86|307.75|305.75|11
1725855370000|2024-09-09 04:16:10|307.74|305.74|307.65|305.65|307.77|305.77|307.65|305.65|14
1725855380000|2024-09-09 04:16:20|307.67|305.67|307.68|305.68|307.69|305.69|307.66|305.66|5
1725855390000|2024-09-09 04:16:30|307.69|305.69|307.67|305.67|307.69|305.69|307.67|305.67|17
1725855400000|2024-09-09 04:16:40|307.68|305.68|307.63|305.63|307.68|305.68|307.63|305.63|12
1725855410000|2024-09-09 04:16:50|307.61|305.61|307.57|305.57|307.61|305.61|307.56|305.56|10
1725855420000|2024-09-09 04:17:00|307.55|305.55|307.61|305.61|307.62|305.62|307.5|305.5|15
1725855430000|2024-09-09 04:17:10|307.62|305.62|307.61|305.61|307.62|305.62|307.56|305.56|12
1725855440000|2024-09-09 04:17:20|307.59|305.59|307.58|305.58|307.59|305.59|307.58|305.58|8
1725855450000|2024-09-09 04:17:30|307.59|305.59|307.59|305.59|307.59|305.59|307.58|305.58|9
1725855460000|2024-09-09 04:17:40|307.58|305.58|307.48|305.48|307.58|305.58|307.44|305.44|11
1725855470000|2024-09-09 04:17:50|307.44|305.44|307.47|305.47|307.5|305.5|307.44|305.44|14
1725855480000|2024-09-09 04:18:00|307.46|305.46|307.4|305.4|307.46|305.46|307.4|305.4|8
1725855490000|2024-09-09 04:18:10|307.41|305.41|307.41|305.41|307.43|305.43|307.38|305.38|8
1725855500000|2024-09-09 04:18:20|307.39|305.39|307.37|305.37|307.41|305.41|307.36|305.36|8
1725855530000|2024-09-09 04:18:50|307.33|305.33|307.35|305.35|307.35|305.35|307.33|305.33|3
1725855540000|2024-09-09 04:19:00|307.36|305.36|307.35|305.35|307.41|305.41|307.34|305.34|8
1725855550000|2024-09-09 04:19:10|307.36|305.36|307.36|305.36|307.37|305.37|307.29|305.29|14
1725855560000|2024-09-09 04:19:20|307.37|305.37|307.24|305.24|307.37|305.37|307.16|305.16|19
1725855570000|2024-09-09 04:19:30|307.23|305.23|307.29|305.29|307.34|305.34|307.23|305.23|15
1725855580000|2024-09-09 04:19:40|307.28|305.28|307.3|305.3|307.31|305.31|307.28|305.28|13
1725855590000|2024-09-09 04:19:50|307.31|305.31|307.38|305.38|307.39|305.39|307.29|305.29|10
1725855600000|2024-09-09 04:20:00|307.39|305.39|307.4|305.4|307.44|305.44|307.39|305.39|12
1725855610000|2024-09-09 04:20:10|307.41|305.41|307.52|305.52|307.57|305.57|307.4|305.4|18
1725855620000|2024-09-09 04:20:20|307.54|305.54|307.53|305.53|307.56|305.56|307.51|305.51|14
1725855630000|2024-09-09 04:20:30|307.54|305.54|307.51|305.51|307.59|305.59|307.51|305.51|16
1725855640000|2024-09-09 04:20:40|307.52|305.52|307.44|305.44|307.52|305.52|307.44|305.44|6
1725855650000|2024-09-09 04:20:50|307.45|305.45|307.47|305.47|307.47|305.47|307.44|305.44|7
1725855660000|2024-09-09 04:21:00|307.46|305.46|307.34|305.34|307.49|305.49|307.34|305.34|15
1725855670000|2024-09-09 04:21:10|307.36|305.36|307.37|305.37|307.39|305.39|307.34|305.34|18
1725855680000|2024-09-09 04:21:20|307.36|305.36|307.26|305.26|307.36|305.36|307.19|305.19|19
1725855690000|2024-09-09 04:21:30|307.25|305.25|307.21|305.21|307.26|305.26|307.21|305.21|13
1725855700000|2024-09-09 04:21:40|307.2|305.2|307.14|305.14|307.2|305.2|307.1|305.1|13
1725855710000|2024-09-09 04:21:50|307.15|305.15|307.1|305.1|307.15|305.15|307.1|305.1|4
1725855720000|2024-09-09 04:22:00|307.11|305.11|307.19|305.19|307.19|305.19|307.11|305.11|8
1725855730000|2024-09-09 04:22:10|307.18|305.18|307.19|305.19|307.21|305.21|307.18|305.18|8
1725855740000|2024-09-09 04:22:20|307.18|305.18|307.01|305.01|307.18|305.18|306.97|304.97|18
1725855750000|2024-09-09 04:22:30|307|305|307.03|305.03|307.03|305.03|307|305|3
1725855760000|2024-09-09 04:22:40|307.04|305.04|307.09|305.09|307.09|305.09|307.04|305.04|7
1725855780000|2024-09-09 04:23:00|307.08|305.08|307.09|305.09|307.09|305.09|307.08|305.08|2
1725855790000|2024-09-09 04:23:10|307.08|305.08|306.96|304.96|307.09|305.09|306.96|304.96|14
1725855800000|2024-09-09 04:23:20|306.97|304.97|306.93|304.93|306.97|304.97|306.91|304.91|10
1725855810000|2024-09-09 04:23:30|306.95|304.95|306.92|304.92|306.95|304.95|306.86|304.86|12
1725855830000|2024-09-09 04:23:50|306.93|304.93|306.9|304.9|306.94|304.94|306.88|304.88|4
1725855840000|2024-09-09 04:24:00|306.89|304.89|306.82|304.82|306.89|304.89|306.82|304.82|13
1725855850000|2024-09-09 04:24:10|306.81|304.81|306.76|304.76|306.82|304.82|306.76|304.76|7
1725855860000|2024-09-09 04:24:20|306.75|304.75|306.73|304.73|306.75|304.75|306.73|304.73|2
1725855870000|2024-09-09 04:24:30|306.75|304.75|306.93|304.93|306.94|304.94|306.75|304.75|15
1725855880000|2024-09-09 04:24:40|306.9|304.9|306.93|304.93|306.93|304.93|306.89|304.89|7
1725855890000|2024-09-09 04:24:50|306.9|304.9|306.87|304.87|306.92|304.92|306.85|304.85|9
1725855900000|2024-09-09 04:25:00|306.86|304.86|306.94|304.94|306.98|304.98|306.86|304.86|15
1725855910000|2024-09-09 04:25:10|306.95|304.95|307.1|305.1|307.1|305.1|306.95|304.95|15
1725855920000|2024-09-09 04:25:20|307.09|305.09|307.07|305.07|307.1|305.1|307.07|305.07|5
1725855930000|2024-09-09 04:25:30|307.05|305.05|306.96|304.96|307.07|305.07|306.96|304.96|10
1725855940000|2024-09-09 04:25:40|306.94|304.94|306.94|304.94|306.96|304.96|306.93|304.93|10
1725855950000|2024-09-09 04:25:50|306.93|304.93|306.9|304.9|306.93|304.93|306.85|304.85|10
1725855960000|2024-09-09 04:26:00|306.89|304.89|306.88|304.88|306.89|304.89|306.84|304.84|10
1725855970000|2024-09-09 04:26:10|306.89|304.89|306.77|304.77|306.89|304.89|306.71|304.71|13
1725855980000|2024-09-09 04:26:20|306.76|304.76|306.71|304.71|306.76|304.76|306.68|304.68|10
1725855990000|2024-09-09 04:26:30|306.7|304.7|306.76|304.76|306.76|304.76|306.68|304.68|6
1725856000000|2024-09-09 04:26:40|306.75|304.75|306.77|304.77|306.79|304.79|306.75|304.75|6
1725856010000|2024-09-09 04:26:50|306.78|304.78|306.76|304.76|306.81|304.81|306.76|304.76|12
1725856020000|2024-09-09 04:27:00|306.75|304.75|306.67|304.67|306.75|304.75|306.67|304.67|15
1725856030000|2024-09-09 04:27:10|306.68|304.68|306.55|304.55|306.68|304.68|306.55|304.55|13
1725856040000|2024-09-09 04:27:20|306.54|304.54|306.59|304.59|306.59|304.59|306.54|304.54|13
1725856050000|2024-09-09 04:27:30|306.6|304.6|306.67|304.67|306.69|304.69|306.6|304.6|15
1725856060000|2024-09-09 04:27:40|306.68|304.68|306.74|304.74|306.74|304.74|306.68|304.68|7
1725856070000|2024-09-09 04:27:50|306.75|304.75|306.81|304.81|306.81|304.81|306.75|304.75|6
1725856080000|2024-09-09 04:28:00|306.82|304.82|306.84|304.84|306.84|304.84|306.78|304.78|14
1725856090000|2024-09-09 04:28:10|306.83|304.83|306.87|304.87|306.88|304.88|306.75|304.75|8
1725856100000|2024-09-09 04:28:20|306.86|304.86|306.89|304.89|306.9|304.9|306.86|304.86|11
1725856110000|2024-09-09 04:28:30|306.87|304.87|306.95|304.95|306.95|304.95|306.87|304.87|13
1725856120000|2024-09-09 04:28:40|306.96|304.96|307|305|307.06|305.06|306.96|304.96|10
1725856130000|2024-09-09 04:28:50|306.98|304.98|306.96|304.96|306.98|304.98|306.85|304.85|11
1725856140000|2024-09-09 04:29:00|306.97|304.97|306.97|304.97|306.97|304.97|306.92|304.92|14
1725856150000|2024-09-09 04:29:10|307.03|305.03|307.03|305.03|307.04|305.04|307|305|6
1725856160000|2024-09-09 04:29:20|307.04|305.04|307.03|305.03|307.04|305.04|307.03|305.03|2
1725856180000|2024-09-09 04:29:40|307|305|307.02|305.02|307.02|305.02|307|305|5
1725856190000|2024-09-09 04:29:50|307.01|305.01|307.02|305.02|307.06|305.06|307.01|305.01|9
1725856200000|2024-09-09 04:30:00|307.01|305.01|307.14|305.14|307.14|305.14|306.97|304.97|19
1725856210000|2024-09-09 04:30:10|307.17|305.17|307.18|305.18|307.18|305.18|307.1|305.1|17
1725856220000|2024-09-09 04:30:20|307.17|305.17|307.05|305.05|307.18|305.18|307.04|305.04|13
1725856230000|2024-09-09 04:30:30|307.04|305.04|306.9|304.9|307.04|305.04|306.9|304.9|13
1725856240000|2024-09-09 04:30:40|306.89|304.89|306.94|304.94|306.95|304.95|306.89|304.89|9
1725856250000|2024-09-09 04:30:50|306.93|304.93|306.87|304.87|306.93|304.93|306.86|304.86|6
1725856260000|2024-09-09 04:31:00|306.88|304.88|307.06|305.06|307.12|305.12|306.88|304.88|17
1725856270000|2024-09-09 04:31:10|307.05|305.05|307.05|305.05|307.05|305.05|307.04|305.04|3
1725856280000|2024-09-09 04:31:20|307.09|305.09|307.05|305.05|307.12|305.12|307.05|305.05|8
1725856290000|2024-09-09 04:31:30|307.07|305.07|307.18|305.18|307.18|305.18|307.03|305.03|15
1725856300000|2024-09-09 04:31:40|307.17|305.17|307.34|305.34|307.34|305.34|307.17|305.17|10
1725856310000|2024-09-09 04:31:50|307.32|305.32|307.31|305.31|307.32|305.32|307.31|305.31|2
1725856320000|2024-09-09 04:32:00|307.35|305.35|307.32|305.32|307.35|305.35|307.31|305.31|7
1725856330000|2024-09-09 04:32:10|307.33|305.33|307.33|305.33|307.34|305.34|307.32|305.32|7
1725856340000|2024-09-09 04:32:20|307.32|305.32|307.24|305.24|307.33|305.33|307.22|305.22|11
1725856350000|2024-09-09 04:32:30|307.22|305.22|307.36|305.36|307.37|305.37|307.22|305.22|11
1725856360000|2024-09-09 04:32:40|307.34|305.34|307.33|305.33|307.35|305.35|307.32|305.32|11
1725856370000|2024-09-09 04:32:50|307.29|305.29|307.32|305.32|307.32|305.32|307.29|305.29|4
1725856380000|2024-09-09 04:33:00|307.35|305.35|307.33|305.33|307.36|305.36|307.32|305.32|8
1725856390000|2024-09-09 04:33:10|307.31|305.31|307.23|305.23|307.31|305.31|307.22|305.22|15
1725856400000|2024-09-09 04:33:20|307.24|305.24|307.31|305.31|307.32|305.32|307.24|305.24|5
1725856410000|2024-09-09 04:33:30|307.32|305.32|307.3|305.3|307.32|305.32|307.3|305.3|4
1725856420000|2024-09-09 04:33:40|307.31|305.31|307.32|305.32|307.32|305.32|307.3|305.3|6
1725856430000|2024-09-09 04:33:50|307.34|305.34|307.43|305.43|307.44|305.44|307.33|305.33|8
1725856440000|2024-09-09 04:34:00|307.44|305.44|307.38|305.38|307.51|305.51|307.37|305.37|15
1725856450000|2024-09-09 04:34:10|307.36|305.36|307.37|305.37|307.38|305.38|307.36|305.36|4
1725856460000|2024-09-09 04:34:20|307.36|305.36|307.35|305.35|307.36|305.36|307.34|305.34|7
1725856470000|2024-09-09 04:34:30|307.36|305.36|307.35|305.35|307.36|305.36|307.35|305.35|2
1725856480000|2024-09-09 04:34:40|307.31|305.31|307.24|305.24|307.31|305.31|307.24|305.24|4
1725856490000|2024-09-09 04:34:50|307.25|305.25|307.28|305.28|307.28|305.28|307.25|305.25|3
1725856500000|2024-09-09 04:35:00|307.29|305.29|307.34|305.34|307.34|305.34|307.29|305.29|7
1725856510000|2024-09-09 04:35:10|307.32|305.32|307.31|305.31|307.32|305.32|307.3|305.3|3
1725856520000|2024-09-09 04:35:20|307.32|305.32|307.36|305.36|307.38|305.38|307.32|305.32|8
1725856530000|2024-09-09 04:35:30|307.37|305.37|307.26|305.26|307.39|305.39|307.26|305.26|8
1725856540000|2024-09-09 04:35:40|307.27|305.27|307.28|305.28|307.29|305.29|307.27|305.27|4
1725856550000|2024-09-09 04:35:50|307.29|305.29|307.26|305.26|307.29|305.29|307.26|305.26|5
1725856560000|2024-09-09 04:36:00|307.28|305.28|307.25|305.25|307.3|305.3|307.25|305.25|6
1725856570000|2024-09-09 04:36:10|307.26|305.26|307.26|305.26|307.27|305.27|307.25|305.25|4
1725856590000|2024-09-09 04:36:30|307.29|305.29|307.42|305.42|307.42|305.42|307.26|305.26|11
1725856600000|2024-09-09 04:36:40|307.44|305.44|307.47|305.47|307.47|305.47|307.44|305.44|3
1725856610000|2024-09-09 04:36:50|307.48|305.48|307.5|305.5|307.56|305.56|307.48|305.48|19
1725856620000|2024-09-09 04:37:00|307.47|305.47|307.44|305.44|307.47|305.47|307.42|305.42|7
1725856630000|2024-09-09 04:37:10|307.42|305.42|307.47|305.47|307.47|305.47|307.42|305.42|5
1725856640000|2024-09-09 04:37:20|307.48|305.48|307.48|305.48|307.52|305.52|307.48|305.48|9
1725856650000|2024-09-09 04:37:30|307.46|305.46|307.53|305.53|307.54|305.54|307.46|305.46|14
1725856660000|2024-09-09 04:37:40|307.49|305.49|307.39|305.39|307.49|305.49|307.39|305.39|12
1725856670000|2024-09-09 04:37:50|307.4|305.4|307.41|305.41|307.44|305.44|307.4|305.4|7
1725856680000|2024-09-09 04:38:00|307.38|305.38|307.36|305.36|307.38|305.38|307.33|305.33|7
1725856690000|2024-09-09 04:38:10|307.35|305.35|307.36|305.36|307.36|305.36|307.35|305.35|4
1725856700000|2024-09-09 04:38:20|307.35|305.35|307.1|305.1|307.35|305.35|307.1|305.1|13
1725856710000|2024-09-09 04:38:30|307.11|305.11|306.94|304.94|307.13|305.13|306.93|304.93|14
1725856720000|2024-09-09 04:38:40|306.95|304.95|306.91|304.91|306.96|304.96|306.89|304.89|6
1725856730000|2024-09-09 04:38:50|306.92|304.92|306.87|304.87|306.92|304.92|306.87|304.87|5
1725856740000|2024-09-09 04:39:00|306.86|304.86|306.9|304.9|306.9|304.9|306.84|304.84|7
1725856750000|2024-09-09 04:39:10|306.92|304.92|306.95|304.95|306.95|304.95|306.91|304.91|7
1725856760000|2024-09-09 04:39:20|306.93|304.93|306.94|304.94|306.94|304.94|306.93|304.93|2
1725856770000|2024-09-09 04:39:30|306.98|304.98|307.03|305.03|307.03|305.03|306.98|304.98|6
1725856780000|2024-09-09 04:39:40|307.04|305.04|307.11|305.11|307.11|305.11|307.04|305.04|8
1725856790000|2024-09-09 04:39:50|307.1|305.1|307.13|305.13|307.14|305.14|307.07|305.07|10
1725856800000|2024-09-09 04:40:00|307.11|305.11|307.14|305.14|307.14|305.14|307.11|305.11|7
1725856810000|2024-09-09 04:40:10|307.17|305.17|307.22|305.22|307.22|305.22|307.17|305.17|6
1725856820000|2024-09-09 04:40:20|307.19|305.19|307.21|305.21|307.21|305.21|307.19|305.19|2
1725856830000|2024-09-09 04:40:30|307.22|305.22|307.25|305.25|307.25|305.25|307.22|305.22|5
1725856840000|2024-09-09 04:40:40|307.24|305.24|307.22|305.22|307.25|305.25|307.2|305.2|15
1725856850000|2024-09-09 04:40:50|307.23|305.23|307.22|305.22|307.23|305.23|307.22|305.22|4
1725856860000|2024-09-09 04:41:00|307.2|305.2|307.18|305.18|307.22|305.22|307.16|305.16|12
1725856870000|2024-09-09 04:41:10|307.19|305.19|307.22|305.22|307.23|305.23|307.19|305.19|8
1725856880000|2024-09-09 04:41:20|307.23|305.23|307.28|305.28|307.31|305.31|307.23|305.23|16
1725856890000|2024-09-09 04:41:30|307.27|305.27|307.28|305.28|307.28|305.28|307.27|305.27|4
1725856900000|2024-09-09 04:41:40|307.27|305.27|307.2|305.2|307.29|305.29|307.2|305.2|13
1725856910000|2024-09-09 04:41:50|307.19|305.19|307.2|305.2|307.21|305.21|307.19|305.19|4
1725856920000|2024-09-09 04:42:00|307.21|305.21|307.13|305.13|307.21|305.21|307.11|305.11|9
1725856930000|2024-09-09 04:42:10|307.15|305.15|307.17|305.17|307.18|305.18|307.15|305.15|4
1725856940000|2024-09-09 04:42:20|307.18|305.18|307.23|305.23|307.23|305.23|307.18|305.18|7
1725856950000|2024-09-09 04:42:30|307.25|305.25|307.3|305.3|307.31|305.31|307.25|305.25|12
1725856960000|2024-09-09 04:42:40|307.29|305.29|307.25|305.25|307.3|305.3|307.22|305.22|9
1725856970000|2024-09-09 04:42:50|307.26|305.26|307.24|305.24|307.26|305.26|307.22|305.22|7
1725856980000|2024-09-09 04:43:00|307.25|305.25|307.25|305.25|307.25|305.25|307.18|305.18|9
1725856990000|2024-09-09 04:43:10|307.27|305.27|307.27|305.27|307.27|305.27|307.27|305.27|1
1725857000000|2024-09-09 04:43:20|307.29|305.29|307.29|305.29|307.29|305.29|307.29|305.29|1
1725857010000|2024-09-09 04:43:30|307.3|305.3|307.28|305.28|307.3|305.3|307.28|305.28|2
1725857020000|2024-09-09 04:43:40|307.26|305.26|307.16|305.16|307.26|305.26|307.14|305.14|10
1725857030000|2024-09-09 04:43:50|307.18|305.18|307.19|305.19|307.19|305.19|307.18|305.18|2
1725857040000|2024-09-09 04:44:00|307.21|305.21|307.21|305.21|307.22|305.22|307.2|305.2|8
1725857050000|2024-09-09 04:44:10|307.23|305.23|307.23|305.23|307.23|305.23|307.23|305.23|1
1725857060000|2024-09-09 04:44:20|307.24|305.24|307.24|305.24|307.24|305.24|307.24|305.24|1
1725857070000|2024-09-09 04:44:30|307.25|305.25|307.24|305.24|307.25|305.25|307.24|305.24|4
1725857080000|2024-09-09 04:44:40|307.25|305.25|307.25|305.25|307.25|305.25|307.25|305.25|1
1725857090000|2024-09-09 04:44:50|307.22|305.22|307.25|305.25|307.25|305.25|307.22|305.22|3
1725857100000|2024-09-09 04:45:00|307.23|305.23|307.2|305.2|307.24|305.24|307.2|305.2|8
1725857110000|2024-09-09 04:45:10|307.22|305.22|307.4|305.4|307.41|305.41|307.21|305.21|12
1725857120000|2024-09-09 04:45:20|307.39|305.39|307.36|305.36|307.4|305.4|307.34|305.34|12
1725857130000|2024-09-09 04:45:30|307.37|305.37|307.37|305.37|307.4|305.4|307.37|305.37|6
1725857140000|2024-09-09 04:45:40|307.36|305.36|307.32|305.32|307.36|305.36|307.31|305.31|11
1725857150000|2024-09-09 04:45:50|307.3|305.3|307.34|305.34|307.34|305.34|307.3|305.3|3
1725857160000|2024-09-09 04:46:00|307.33|305.33|307.52|305.52|307.55|305.55|307.32|305.32|12
1725857170000|2024-09-09 04:46:10|307.49|305.49|307.32|305.32|307.5|305.5|307.31|305.31|16
1725857180000|2024-09-09 04:46:20|307.31|305.31|307.37|305.37|307.37|305.37|307.31|305.31|7
1725857190000|2024-09-09 04:46:30|307.34|305.34|307.19|305.19|307.34|305.34|307.18|305.18|15
1725857200000|2024-09-09 04:46:40|307.18|305.18|307.19|305.19|307.2|305.2|307.18|305.18|9
1725857210000|2024-09-09 04:46:50|307.2|305.2|307.16|305.16|307.2|305.2|307.14|305.14|16
1725857220000|2024-09-09 04:47:00|307.15|305.15|307.19|305.19|307.19|305.19|307.13|305.13|9
1725857230000|2024-09-09 04:47:10|307.18|305.18|307.19|305.19|307.19|305.19|307.13|305.13|7
1725857240000|2024-09-09 04:47:20|307.18|305.18|307.09|305.09|307.18|305.18|307.09|305.09|6
1725857250000|2024-09-09 04:47:30|307.03|305.03|307.04|305.04|307.04|305.04|307.03|305.03|4
1725857260000|2024-09-09 04:47:40|307.05|305.05|307.23|305.23|307.24|305.24|307.05|305.05|14
1725857270000|2024-09-09 04:47:50|307.24|305.24|307.21|305.21|307.24|305.24|307.21|305.21|8
1725857280000|2024-09-09 04:48:00|307.19|305.19|307.21|305.21|307.21|305.21|307.19|305.19|6
1725857290000|2024-09-09 04:48:10|307.19|305.19|307.25|305.25|307.26|305.26|307.18|305.18|9
1725857300000|2024-09-09 04:48:20|307.21|305.21|307.35|305.35|307.36|305.36|307.21|305.21|13
1725857310000|2024-09-09 04:48:30|307.36|305.36|307.35|305.35|307.36|305.36|307.35|305.35|6
1725857320000|2024-09-09 04:48:40|307.34|305.34|307.22|305.22|307.34|305.34|307.22|305.22|9
1725857330000|2024-09-09 04:48:50|307.2|305.2|307.23|305.23|307.23|305.23|307.2|305.2|5
1725857340000|2024-09-09 04:49:00|307.22|305.22|307.32|305.32|307.34|305.34|307.22|305.22|12
1725857350000|2024-09-09 04:49:10|307.33|305.33|307.33|305.33|307.33|305.33|307.32|305.32|9
1725857360000|2024-09-09 04:49:20|307.32|305.32|307.32|305.32|307.33|305.33|307.31|305.31|9
1725857370000|2024-09-09 04:49:30|307.31|305.31|307.32|305.32|307.32|305.32|307.31|305.31|4
1725857380000|2024-09-09 04:49:40|307.31|305.31|307.36|305.36|307.36|305.36|307.31|305.31|8
1725857390000|2024-09-09 04:49:50|307.35|305.35|307.36|305.36|307.36|305.36|307.35|305.35|2
1725857400000|2024-09-09 04:50:00|307.35|305.35|307.36|305.36|307.36|305.36|307.34|305.34|6
1725857410000|2024-09-09 04:50:10|307.35|305.35|307.43|305.43|307.43|305.43|307.35|305.35|7
1725857430000|2024-09-09 04:50:30|307.39|305.39|307.37|305.37|307.41|305.41|307.37|305.37|4
1725857440000|2024-09-09 04:50:40|307.38|305.38|307.35|305.35|307.4|305.4|307.34|305.34|7
1725857450000|2024-09-09 04:50:50|307.34|305.34|307.36|305.36|307.36|305.36|307.34|305.34|5
1725857460000|2024-09-09 04:51:00|307.38|305.38|307.35|305.35|307.4|305.4|307.35|305.35|4
1725857470000|2024-09-09 04:51:10|307.36|305.36|307.29|305.29|307.36|305.36|307.28|305.28|14
1725857480000|2024-09-09 04:51:20|307.28|305.28|307.29|305.29|307.29|305.29|307.28|305.28|6
1725857490000|2024-09-09 04:51:30|307.3|305.3|307.28|305.28|307.3|305.3|307.27|305.27|7
1725857510000|2024-09-09 04:51:50|307.29|305.29|307.28|305.28|307.29|305.29|307.28|305.28|2
1725857520000|2024-09-09 04:52:00|307.29|305.29|307.31|305.31|307.31|305.31|307.25|305.25|20
1725857530000|2024-09-09 04:52:10|307.3|305.3|307.35|305.35|307.35|305.35|307.3|305.3|6
1725857540000|2024-09-09 04:52:20|307.36|305.36|307.36|305.36|307.36|305.36|307.36|305.36|1
1725857550000|2024-09-09 04:52:30|307.35|305.35|307.36|305.36|307.36|305.36|307.33|305.33|7
1725857560000|2024-09-09 04:52:40|307.35|305.35|307.36|305.36|307.36|305.36|307.34|305.34|6
1725857570000|2024-09-09 04:52:50|307.37|305.37|307.37|305.37|307.37|305.37|307.37|305.37|1
1725857580000|2024-09-09 04:53:00|307.36|305.36|307.35|305.35|307.37|305.37|307.35|305.35|4
1725857590000|2024-09-09 04:53:10|307.34|305.34|307.31|305.31|307.34|305.34|307.3|305.3|5
1725857600000|2024-09-09 04:53:20|307.32|305.32|307.31|305.31|307.32|305.32|307.29|305.29|6
1725857610000|2024-09-09 04:53:30|307.3|305.3|307.3|305.3|307.3|305.3|307.3|305.3|1
1725857620000|2024-09-09 04:53:40|307.31|305.31|307.3|305.3|307.31|305.31|307.28|305.28|6
1725857630000|2024-09-09 04:53:50|307.28|305.28|307.36|305.36|307.36|305.36|307.27|305.27|8
1725857640000|2024-09-09 04:54:00|307.35|305.35|307.37|305.37|307.37|305.37|307.35|305.35|3
1725857650000|2024-09-09 04:54:10|307.36|305.36|307.37|305.37|307.37|305.37|307.35|305.35|6
1725857670000|2024-09-09 04:54:30|307.36|305.36|307.38|305.38|307.38|305.38|307.36|305.36|3
1725857700000|2024-09-09 04:55:00|307.37|305.37|307.37|305.37|307.37|305.37|307.37|305.37|1
1725857710000|2024-09-09 04:55:10|307.38|305.38|307.49|305.49|307.49|305.49|307.38|305.38|5
1725857730000|2024-09-09 04:55:30|307.46|305.46|307.5|305.5|307.5|305.5|307.46|305.46|6
1725857750000|2024-09-09 04:55:50|307.47|305.47|307.47|305.47|307.47|305.47|307.47|305.47|1
1725857760000|2024-09-09 04:56:00|307.48|305.48|307.49|305.49|307.49|305.49|307.48|305.48|2
1725857770000|2024-09-09 04:56:10|307.48|305.48|307.41|305.41|307.48|305.48|307.41|305.41|4
1725857780000|2024-09-09 04:56:20|307.4|305.4|307.41|305.41|307.43|305.43|307.38|305.38|9
1725857790000|2024-09-09 04:56:30|307.4|305.4|307.42|305.42|307.42|305.42|307.4|305.4|3
1725857800000|2024-09-09 04:56:40|307.44|305.44|307.44|305.44|307.44|305.44|307.43|305.43|3
1725857820000|2024-09-09 04:57:00|307.43|305.43|307.44|305.44|307.45|305.45|307.43|305.43|6
1725857850000|2024-09-09 04:57:30|307.43|305.43|307.42|305.42|307.44|305.44|307.42|305.42|7
1725857860000|2024-09-09 04:57:40|307.43|305.43|307.44|305.44|307.44|305.44|307.41|305.41|9
1725857870000|2024-09-09 04:57:50|307.43|305.43|307.42|305.42|307.43|305.43|307.41|305.41|5
1725857880000|2024-09-09 04:58:00|307.43|305.43|307.43|305.43|307.43|305.43|307.42|305.42|7
1725857890000|2024-09-09 04:58:10|307.41|305.41|307.35|305.35|307.42|305.42|307.34|305.34|10
1725857900000|2024-09-09 04:58:20|307.34|305.34|307.36|305.36|307.37|305.37|307.34|305.34|4
1725857910000|2024-09-09 04:58:30|307.35|305.35|307.35|305.35|307.36|305.36|307.34|305.34|7
1725857920000|2024-09-09 04:58:40|307.33|305.33|307.28|305.28|307.33|305.33|307.28|305.28|4
1725857930000|2024-09-09 04:58:50|307.27|305.27|307.24|305.24|307.28|305.28|307.23|305.23|13
1725857940000|2024-09-09 04:59:00|307.23|305.23|307.24|305.24|307.24|305.24|307.23|305.23|8
1725857950000|2024-09-09 04:59:10|307.23|305.23|307.24|305.24|307.24|305.24|307.23|305.23|8
1725857960000|2024-09-09 04:59:20|307.23|305.23|307.24|305.24|307.24|305.24|307.23|305.23|2
1725857980000|2024-09-09 04:59:40|307.25|305.25|307.24|305.24|307.25|305.25|307.24|305.24|2
1725857990000|2024-09-09 04:59:50|307.25|305.25|307.25|305.25|307.25|305.25|307.25|305.25|1
1725858000000|2024-09-09 05:00:00|307.24|305.24|307.24|305.24|307.3|305.3|307.18|305.18|24
1725858010000|2024-09-09 05:00:10|307.22|305.22|307.35|305.35|307.35|305.35|307.2|305.2|13
1725858020000|2024-09-09 05:00:20|307.36|305.36|307.38|305.38|307.38|305.38|307.36|305.36|4
1725858030000|2024-09-09 05:00:30|307.37|305.37|307.3|305.3|307.41|305.41|307.29|305.29|20
1725858040000|2024-09-09 05:00:40|307.28|305.28|307.27|305.27|307.29|305.29|307.25|305.25|12
1725858050000|2024-09-09 05:00:50|307.28|305.28|307.32|305.32|307.32|305.32|307.28|305.28|2
1725858060000|2024-09-09 05:01:00|307.28|305.28|307.3|305.3|307.33|305.33|307.28|305.28|13
1725858070000|2024-09-09 05:01:10|307.28|305.28|307.27|305.27|307.28|305.28|307.27|305.27|2
1725858080000|2024-09-09 05:01:20|307.28|305.28|307.35|305.35|307.35|305.35|307.28|305.28|9
1725858090000|2024-09-09 05:01:30|307.39|305.39|307.42|305.42|307.42|305.42|307.39|305.39|5
1725858100000|2024-09-09 05:01:40|307.39|305.39|307.4|305.4|307.41|305.41|307.38|305.38|14
1725858110000|2024-09-09 05:01:50|307.41|305.41|307.33|305.33|307.41|305.41|307.33|305.33|14
1725858120000|2024-09-09 05:02:00|307.32|305.32|307.23|305.23|307.32|305.32|307.22|305.22|9
1725858130000|2024-09-09 05:02:10|307.22|305.22|307.17|305.17|307.26|305.26|307.17|305.17|12
1725858140000|2024-09-09 05:02:20|307.19|305.19|307.14|305.14|307.19|305.19|307.11|305.11|11
1725858150000|2024-09-09 05:02:30|307.13|305.13|307.18|305.18|307.18|305.18|307.13|305.13|6
1725858160000|2024-09-09 05:02:40|307.17|305.17|307.2|305.2|307.23|305.23|307.17|305.17|5
1725858170000|2024-09-09 05:02:50|307.22|305.22|307.19|305.19|307.22|305.22|307.17|305.17|7
1725858180000|2024-09-09 05:03:00|307.17|305.17|307.15|305.15|307.19|305.19|307.12|305.12|14
1725858190000|2024-09-09 05:03:10|307.16|305.16|307.19|305.19|307.19|305.19|307.15|305.15|6
1725858220000|2024-09-09 05:03:40|307.18|305.18|307.19|305.19|307.19|305.19|307.18|305.18|2
1725858230000|2024-09-09 05:03:50|307.18|305.18|307.18|305.18|307.19|305.19|307.16|305.16|5
1725858240000|2024-09-09 05:04:00|307.19|305.19|307.14|305.14|307.19|305.19|307.13|305.13|9
1725858250000|2024-09-09 05:04:10|307.13|305.13|307.13|305.13|307.14|305.14|307.13|305.13|5
1725858260000|2024-09-09 05:04:20|307.12|305.12|307.02|305.02|307.12|305.12|306.95|304.95|12
1725858270000|2024-09-09 05:04:30|307|305|306.96|304.96|307.02|305.02|306.94|304.94|12
1725858280000|2024-09-09 05:04:40|306.94|304.94|306.92|304.92|306.94|304.94|306.9|304.9|8
1725858290000|2024-09-09 05:04:50|306.91|304.91|306.87|304.87|306.92|304.92|306.87|304.87|4
1725858300000|2024-09-09 05:05:00|306.88|304.88|306.83|304.83|306.88|304.88|306.79|304.79|18
1725858310000|2024-09-09 05:05:10|306.82|304.82|306.77|304.77|306.82|304.82|306.75|304.75|12
1725858320000|2024-09-09 05:05:20|306.76|304.76|306.63|304.63|306.78|304.78|306.63|304.63|10
1725858330000|2024-09-09 05:05:30|306.65|304.65|306.59|304.59|306.66|304.66|306.59|304.59|11
1725858340000|2024-09-09 05:05:40|306.61|304.61|306.62|304.62|306.67|304.67|306.61|304.61|15
1725858350000|2024-09-09 05:05:50|306.59|304.59|306.51|304.51|306.63|304.63|306.47|304.47|17
1725858360000|2024-09-09 05:06:00|306.52|304.52|306.38|304.38|306.53|304.53|306.36|304.36|12
1725858370000|2024-09-09 05:06:10|306.33|304.33|306.35|304.35|306.36|304.36|306.32|304.32|9
1725858380000|2024-09-09 05:06:20|306.36|304.36|306.46|304.46|306.47|304.47|306.36|304.36|7
1725858390000|2024-09-09 05:06:30|306.41|304.41|306.17|304.17|306.41|304.41|306.16|304.16|13
1725858400000|2024-09-09 05:06:40|306.2|304.2|306.17|304.17|306.2|304.2|306.17|304.17|3
1725858410000|2024-09-09 05:06:50|306.18|304.18|306.2|304.2|306.21|304.21|306.18|304.18|3
1725858420000|2024-09-09 05:07:00|306.19|304.19|306.14|304.14|306.19|304.19|306.13|304.13|10
1725858430000|2024-09-09 05:07:10|306.13|304.13|306.2|304.2|306.2|304.2|306.13|304.13|17
1725858440000|2024-09-09 05:07:20|306.22|304.22|306.17|304.17|306.27|304.27|306.17|304.17|11
1725858450000|2024-09-09 05:07:30|306.16|304.16|306.12|304.12|306.16|304.16|306.12|304.12|4
1725858460000|2024-09-09 05:07:40|306.11|304.11|306.12|304.12|306.12|304.12|306.1|304.1|5
1725858470000|2024-09-09 05:07:50|306.14|304.14|306.31|304.31|306.31|304.31|306.14|304.14|13
1725858480000|2024-09-09 05:08:00|306.32|304.32|306.27|304.27|306.32|304.32|306.27|304.27|11
1725858490000|2024-09-09 05:08:10|306.28|304.28|306.29|304.29|306.29|304.29|306.25|304.25|8
1725858500000|2024-09-09 05:08:20|306.28|304.28|306.28|304.28|306.3|304.3|306.26|304.26|5
1725858510000|2024-09-09 05:08:30|306.3|304.3|306.28|304.28|306.3|304.3|306.26|304.26|7
1725858520000|2024-09-09 05:08:40|306.27|304.27|306.32|304.32|306.32|304.32|306.27|304.27|6
1725858530000|2024-09-09 05:08:50|306.29|304.29|306.28|304.28|306.29|304.29|306.27|304.27|4
1725858540000|2024-09-09 05:09:00|306.29|304.29|306.24|304.24|306.29|304.29|306.23|304.23|9
1725858550000|2024-09-09 05:09:10|306.23|304.23|306.21|304.21|306.23|304.23|306.21|304.21|6
1725858560000|2024-09-09 05:09:20|306.22|304.22|306.24|304.24|306.24|304.24|306.22|304.22|2
1725858570000|2024-09-09 05:09:30|306.25|304.25|306.27|304.27|306.28|304.28|306.23|304.23|9
1725858580000|2024-09-09 05:09:40|306.28|304.28|306.52|304.52|306.54|304.54|306.28|304.28|21
1725858590000|2024-09-09 05:09:50|306.51|304.51|306.44|304.44|306.51|304.51|306.42|304.42|11
1725858600000|2024-09-09 05:10:00|306.45|304.45|306.49|304.49|306.5|304.5|306.44|304.44|14
1725858610000|2024-09-09 05:10:10|306.5|304.5|306.36|304.36|306.53|304.53|306.34|304.34|15
1725858620000|2024-09-09 05:10:20|306.38|304.38|306.33|304.33|306.39|304.39|306.33|304.33|7
1725858630000|2024-09-09 05:10:30|306.34|304.34|306.34|304.34|306.35|304.35|306.33|304.33|4
1725858640000|2024-09-09 05:10:40|306.33|304.33|306.3|304.3|306.33|304.33|306.2|304.2|12
1725858650000|2024-09-09 05:10:50|306.31|304.31|306.31|304.31|306.32|304.32|306.28|304.28|13
1725858660000|2024-09-09 05:11:00|306.32|304.32|306.19|304.19|306.32|304.32|306.19|304.19|11
1725858670000|2024-09-09 05:11:10|306.18|304.18|306.19|304.19|306.19|304.19|306.14|304.14|10
1725858680000|2024-09-09 05:11:20|306.2|304.2|306.24|304.24|306.28|304.28|306.2|304.2|9
1725858690000|2024-09-09 05:11:30|306.22|304.22|306.28|304.28|306.29|304.29|306.22|304.22|9
1725858700000|2024-09-09 05:11:40|306.29|304.29|306.26|304.26|306.29|304.29|306.23|304.23|7
1725858710000|2024-09-09 05:11:50|306.27|304.27|306.34|304.34|306.34|304.34|306.26|304.26|8
1725858720000|2024-09-09 05:12:00|306.29|304.29|306.33|304.33|306.34|304.34|306.26|304.26|9
1725858730000|2024-09-09 05:12:10|306.34|304.34|306.52|304.52|306.53|304.53|306.34|304.34|8
1725858740000|2024-09-09 05:12:20|306.49|304.49|306.73|304.73|306.74|304.74|306.48|304.48|23
1725858750000|2024-09-09 05:12:30|306.76|304.76|306.86|304.86|306.87|304.87|306.76|304.76|21
1725858760000|2024-09-09 05:12:40|306.87|304.87|306.97|304.97|307.03|305.03|306.87|304.87|22
1725858770000|2024-09-09 05:12:50|306.94|304.94|307|305|307|305|306.94|304.94|6
1725858780000|2024-09-09 05:13:00|306.99|304.99|306.83|304.83|306.99|304.99|306.83|304.83|15
1725858790000|2024-09-09 05:13:10|306.84|304.84|306.85|304.85|306.86|304.86|306.83|304.83|8
1725858800000|2024-09-09 05:13:20|306.86|304.86|306.91|304.91|306.91|304.91|306.86|304.86|7
1725858810000|2024-09-09 05:13:30|306.94|304.94|306.88|304.88|306.96|304.96|306.88|304.88|9
1725858820000|2024-09-09 05:13:40|306.89|304.89|306.97|304.97|306.97|304.97|306.89|304.89|6
1725858830000|2024-09-09 05:13:50|306.95|304.95|306.82|304.82|306.95|304.95|306.82|304.82|9
1725858840000|2024-09-09 05:14:00|306.83|304.83|306.81|304.81|306.84|304.84|306.8|304.8|11
1725858850000|2024-09-09 05:14:10|306.79|304.79|306.8|304.8|306.83|304.83|306.79|304.79|7
1725858860000|2024-09-09 05:14:20|306.79|304.79|306.86|304.86|306.87|304.87|306.78|304.78|14
1725858870000|2024-09-09 05:14:30|306.88|304.88|306.93|304.93|306.93|304.93|306.88|304.88|5
1725858890000|2024-09-09 05:14:50|306.92|304.92|306.88|304.88|306.92|304.92|306.87|304.87|5
1725858900000|2024-09-09 05:15:00|306.89|304.89|306.91|304.91|306.95|304.95|306.89|304.89|11
1725858910000|2024-09-09 05:15:10|306.92|304.92|307.03|305.03|307.05|305.05|306.92|304.92|12
1725858920000|2024-09-09 05:15:20|307.05|305.05|307.05|305.05|307.08|305.08|307|305|14
1725858930000|2024-09-09 05:15:30|307.03|305.03|306.94|304.94|307.04|305.04|306.92|304.92|16
1725858940000|2024-09-09 05:15:40|306.95|304.95|307.07|305.07|307.07|305.07|306.95|304.95|9
1725858950000|2024-09-09 05:15:50|307.08|305.08|307.24|305.24|307.24|305.24|307.08|305.08|10
1725858960000|2024-09-09 05:16:00|307.26|305.26|307.13|305.13|307.27|305.27|307.13|305.13|9
1725858970000|2024-09-09 05:16:10|307.12|305.12|307.07|305.07|307.12|305.12|307.04|305.04|13
1725858980000|2024-09-09 05:16:20|307.08|305.08|307.15|305.15|307.15|305.15|307.08|305.08|16
1725858990000|2024-09-09 05:16:30|307.14|305.14|307.16|305.16|307.16|305.16|307.12|305.12|12
1725859000000|2024-09-09 05:16:40|307.15|305.15|307.16|305.16|307.16|305.16|307.15|305.15|2
1725859010000|2024-09-09 05:16:50|307.15|305.15|307.14|305.14|307.15|305.15|307.12|305.12|6
1725859020000|2024-09-09 05:17:00|307.17|305.17|307.05|305.05|307.23|305.23|307.05|305.05|17
1725859030000|2024-09-09 05:17:10|307.06|305.06|307.09|305.09|307.1|305.1|307.03|305.03|16
1725859040000|2024-09-09 05:17:20|307.08|305.08|306.99|304.99|307.08|305.08|306.95|304.95|11
1725859050000|2024-09-09 05:17:30|307.01|305.01|306.99|304.99|307.01|305.01|306.99|304.99|3
1725859070000|2024-09-09 05:17:50|307|305|307.08|305.08|307.08|305.08|307|305|8
1725859080000|2024-09-09 05:18:00|307.07|305.07|306.93|304.93|307.07|305.07|306.93|304.93|12
1725859090000|2024-09-09 05:18:10|306.92|304.92|306.95|304.95|306.97|304.97|306.92|304.92|12
1725859100000|2024-09-09 05:18:20|306.93|304.93|306.87|304.87|306.95|304.95|306.84|304.84|12
1725859110000|2024-09-09 05:18:30|306.89|304.89|306.94|304.94|306.96|304.96|306.89|304.89|6
1725859120000|2024-09-09 05:18:40|306.96|304.96|306.86|304.86|306.96|304.96|306.84|304.84|18
1725859130000|2024-09-09 05:18:50|306.84|304.84|306.86|304.86|306.86|304.86|306.84|304.84|2
1725859140000|2024-09-09 05:19:00|306.84|304.84|306.75|304.75|306.84|304.84|306.7|304.7|8
1725859150000|2024-09-09 05:19:10|306.76|304.76|306.82|304.82|306.82|304.82|306.75|304.75|7
1725859160000|2024-09-09 05:19:20|306.83|304.83|306.92|304.92|306.92|304.92|306.83|304.83|5
1725859170000|2024-09-09 05:19:30|306.91|304.91|306.89|304.89|306.91|304.91|306.89|304.89|2
1725859180000|2024-09-09 05:19:40|306.87|304.87|306.84|304.84|306.87|304.87|306.84|304.84|9
1725859190000|2024-09-09 05:19:50|306.85|304.85|306.82|304.82|306.86|304.86|306.81|304.81|5
1725859200000|2024-09-09 05:20:00|306.84|304.84|306.87|304.87|306.87|304.87|306.84|304.84|6
1725859210000|2024-09-09 05:20:10|306.88|304.88|306.92|304.92|306.98|304.98|306.88|304.88|10
1725859220000|2024-09-09 05:20:20|306.93|304.93|306.98|304.98|306.98|304.98|306.93|304.93|6
1725859230000|2024-09-09 05:20:30|306.97|304.97|307.05|305.05|307.05|305.05|306.96|304.96|7
1725859240000|2024-09-09 05:20:40|307.03|305.03|307.07|305.07|307.08|305.08|307.02|305.02|9
1725859250000|2024-09-09 05:20:50|307.08|305.08|307.06|305.06|307.08|305.08|307.05|305.05|7
1725859260000|2024-09-09 05:21:00|307.07|305.07|307.12|305.12|307.12|305.12|307.06|305.06|9
1725859270000|2024-09-09 05:21:10|307.11|305.11|307.02|305.02|307.11|305.11|307.02|305.02|9
1725859280000|2024-09-09 05:21:20|307|305|307.01|305.01|307.03|305.03|306.99|304.99|8
1725859290000|2024-09-09 05:21:30|307.03|305.03|307.03|305.03|307.03|305.03|307.02|305.02|3
1725859300000|2024-09-09 05:21:40|307.02|305.02|307.03|305.03|307.05|305.05|306.97|304.97|17
1725859310000|2024-09-09 05:21:50|307.02|305.02|307.02|305.02|307.03|305.03|306.99|304.99|8
1725859320000|2024-09-09 05:22:00|307.03|305.03|307.07|305.07|307.12|305.12|307.03|305.03|13
1725859330000|2024-09-09 05:22:10|307.08|305.08|306.99|304.99|307.09|305.09|306.98|304.98|8
1725859340000|2024-09-09 05:22:20|306.98|304.98|306.95|304.95|306.98|304.98|306.95|304.95|8
1725859350000|2024-09-09 05:22:30|306.91|304.91|307|305|307.02|305.02|306.91|304.91|15
1725859360000|2024-09-09 05:22:40|307.01|305.01|306.97|304.97|307.02|305.02|306.96|304.96|12
1725859370000|2024-09-09 05:22:50|306.93|304.93|306.95|304.95|306.95|304.95|306.93|304.93|3
1725859380000|2024-09-09 05:23:00|306.96|304.96|306.97|304.97|306.98|304.98|306.96|304.96|3
1725859390000|2024-09-09 05:23:10|306.96|304.96|306.98|304.98|306.98|304.98|306.94|304.94|9
1725859410000|2024-09-09 05:23:30|307|305|307|305|307.02|305.02|306.99|304.99|8
1725859420000|2024-09-09 05:23:40|306.97|304.97|307.04|305.04|307.04|305.04|306.93|304.93|15
1725859430000|2024-09-09 05:23:50|307.05|305.05|307.03|305.03|307.06|305.06|307.01|305.01|8
1725859440000|2024-09-09 05:24:00|307.05|305.05|307.05|305.05|307.06|305.06|307.04|305.04|5
1725859450000|2024-09-09 05:24:10|307.04|305.04|307.05|305.05|307.05|305.05|307.04|305.04|2
1725859460000|2024-09-09 05:24:20|307.06|305.06|307.07|305.07|307.08|305.08|307.06|305.06|5
1725859470000|2024-09-09 05:24:30|307.06|305.06|307.06|305.06|307.07|305.07|307.06|305.06|3
1725859480000|2024-09-09 05:24:40|307.05|305.05|307.05|305.05|307.06|305.06|307.01|305.01|11
1725859490000|2024-09-09 05:24:50|307.03|305.03|307.09|305.09|307.11|305.11|307.01|305.01|9
1725859500000|2024-09-09 05:25:00|307.1|305.1|307.09|305.09|307.1|305.1|307.07|305.07|6
1725859510000|2024-09-09 05:25:10|307.07|305.07|307.08|305.08|307.08|305.08|307.07|305.07|2
1725859520000|2024-09-09 05:25:20|307.07|305.07|307.04|305.04|307.07|305.07|306.98|304.98|11
1725859530000|2024-09-09 05:25:30|307.02|305.02|307.03|305.03|307.04|305.04|307.02|305.02|7
1725859540000|2024-09-09 05:25:40|307.02|305.02|306.92|304.92|307.02|305.02|306.92|304.92|5
1725859550000|2024-09-09 05:25:50|306.93|304.93|307.04|305.04|307.04|305.04|306.93|304.93|12
1725859560000|2024-09-09 05:26:00|307.03|305.03|307.05|305.05|307.06|305.06|307.03|305.03|5
1725859570000|2024-09-09 05:26:10|307.06|305.06|307.06|305.06|307.06|305.06|307.06|305.06|1
1725859580000|2024-09-09 05:26:20|307.07|305.07|307.1|305.1|307.17|305.17|307.05|305.05|13
1725859590000|2024-09-09 05:26:30|307.06|305.06|307.02|305.02|307.06|305.06|306.99|304.99|11
1725859600000|2024-09-09 05:26:40|307|305|307.02|305.02|307.05|305.05|307|305|10
1725859610000|2024-09-09 05:26:50|307.01|305.01|307|305|307.01|305.01|307|305|4
1725859620000|2024-09-09 05:27:00|306.98|304.98|307.01|305.01|307.01|305.01|306.98|304.98|7
1725859630000|2024-09-09 05:27:10|307.03|305.03|307.05|305.05|307.06|305.06|307.03|305.03|6
1725859640000|2024-09-09 05:27:20|307.02|305.02|307|305|307.04|305.04|307|305|5
1725859650000|2024-09-09 05:27:30|306.99|304.99|306.93|304.93|306.99|304.99|306.93|304.93|5
1725859660000|2024-09-09 05:27:40|306.95|304.95|306.96|304.96|306.96|304.96|306.95|304.95|2
1725859670000|2024-09-09 05:27:50|306.95|304.95|306.95|304.95|306.95|304.95|306.95|304.95|1
1725859680000|2024-09-09 05:28:00|306.91|304.91|306.79|304.79|306.91|304.91|306.78|304.78|10
1725859690000|2024-09-09 05:28:10|306.8|304.8|306.73|304.73|306.8|304.8|306.72|304.72|4
1725859700000|2024-09-09 05:28:20|306.75|304.75|306.82|304.82|306.82|304.82|306.74|304.74|10
1725859710000|2024-09-09 05:28:30|306.81|304.81|306.81|304.81|306.82|304.82|306.8|304.8|5
1725859720000|2024-09-09 05:28:40|306.82|304.82|306.82|304.82|306.82|304.82|306.82|304.82|1
1725859730000|2024-09-09 05:28:50|306.81|304.81|306.8|304.8|306.82|304.82|306.79|304.79|4
1725859740000|2024-09-09 05:29:00|306.82|304.82|306.84|304.84|306.84|304.84|306.82|304.82|3
1725859750000|2024-09-09 05:29:10|306.87|304.87|306.87|304.87|306.87|304.87|306.85|304.85|5
1725859760000|2024-09-09 05:29:20|306.86|304.86|306.87|304.87|306.87|304.87|306.86|304.86|2
1725859770000|2024-09-09 05:29:30|306.88|304.88|306.89|304.89|306.89|304.89|306.88|304.88|2
1725859780000|2024-09-09 05:29:40|306.88|304.88|306.89|304.89|306.89|304.89|306.88|304.88|2
1725859790000|2024-09-09 05:29:50|306.91|304.91|306.89|304.89|306.91|304.91|306.89|304.89|2
1725859800000|2024-09-09 05:30:00|306.88|304.88|306.91|304.91|306.91|304.91|306.84|304.84|16
1725859810000|2024-09-09 05:30:10|306.9|304.9|306.93|304.93|306.93|304.93|306.85|304.85|15
1725859820000|2024-09-09 05:30:20|306.92|304.92|307.01|305.01|307.01|305.01|306.92|304.92|4
1725859830000|2024-09-09 05:30:30|306.99|304.99|306.93|304.93|306.99|304.99|306.92|304.92|5
1725859840000|2024-09-09 05:30:40|306.92|304.92|306.91|304.91|306.93|304.93|306.91|304.91|10
1725859850000|2024-09-09 05:30:50|306.88|304.88|306.94|304.94|306.94|304.94|306.88|304.88|9
1725859860000|2024-09-09 05:31:00|306.93|304.93|306.99|304.99|307.01|305.01|306.93|304.93|11
1725859870000|2024-09-09 05:31:10|306.97|304.97|306.94|304.94|307.01|305.01|306.93|304.93|11
1725859880000|2024-09-09 05:31:20|306.93|304.93|306.85|304.85|306.94|304.94|306.85|304.85|12
1725859890000|2024-09-09 05:31:30|306.86|304.86|306.89|304.89|306.89|304.89|306.85|304.85|12
1725859900000|2024-09-09 05:31:40|306.88|304.88|306.89|304.89|306.89|304.89|306.88|304.88|14
1725859910000|2024-09-09 05:31:50|306.9|304.9|306.91|304.91|306.91|304.91|306.89|304.89|8
1725859920000|2024-09-09 05:32:00|306.89|304.89|306.79|304.79|306.91|304.91|306.79|304.79|10
1725859940000|2024-09-09 05:32:20|306.74|304.74|306.64|304.64|306.74|304.74|306.63|304.63|8
1725859950000|2024-09-09 05:32:30|306.65|304.65|306.71|304.71|306.71|304.71|306.65|304.65|4
1725859960000|2024-09-09 05:32:40|306.7|304.7|306.69|304.69|306.71|304.71|306.68|304.68|7
1725859970000|2024-09-09 05:32:50|306.71|304.71|306.69|304.69|306.71|304.71|306.69|304.69|8
1725859980000|2024-09-09 05:33:00|306.71|304.71|306.69|304.69|306.71|304.71|306.69|304.69|4
1725859990000|2024-09-09 05:33:10|306.71|304.71|306.68|304.68|306.71|304.71|306.67|304.67|6
1725860000000|2024-09-09 05:33:20|306.67|304.67|306.72|304.72|306.72|304.72|306.65|304.65|7
1725860010000|2024-09-09 05:33:30|306.73|304.73|306.75|304.75|306.75|304.75|306.72|304.72|4
1725860020000|2024-09-09 05:33:40|306.78|304.78|306.77|304.77|306.78|304.78|306.77|304.77|2
1725860030000|2024-09-09 05:33:50|306.75|304.75|306.73|304.73|306.75|304.75|306.67|304.67|13
1725860040000|2024-09-09 05:34:00|306.72|304.72|306.8|304.8|306.8|304.8|306.71|304.71|8
1725860050000|2024-09-09 05:34:10|306.78|304.78|306.75|304.75|306.78|304.78|306.75|304.75|3
1725860060000|2024-09-09 05:34:20|306.73|304.73|306.75|304.75|306.75|304.75|306.72|304.72|4
1725860080000|2024-09-09 05:34:40|306.79|304.79|306.83|304.83|306.83|304.83|306.79|304.79|5
1725860090000|2024-09-09 05:34:50|306.82|304.82|306.79|304.79|306.82|304.82|306.79|304.79|3
1725860100000|2024-09-09 05:35:00|306.8|304.8|306.9|304.9|306.93|304.93|306.8|304.8|11
1725860110000|2024-09-09 05:35:10|306.91|304.91|306.96|304.96|306.97|304.97|306.91|304.91|6
1725860120000|2024-09-09 05:35:20|306.94|304.94|306.93|304.93|306.94|304.94|306.87|304.87|8
1725860130000|2024-09-09 05:35:30|306.96|304.96|306.96|304.96|306.96|304.96|306.96|304.96|1
1725860140000|2024-09-09 05:35:40|306.97|304.97|306.97|304.97|306.99|304.99|306.96|304.96|5
1725860150000|2024-09-09 05:35:50|306.98|304.98|307|305|307|305|306.98|304.98|5
1725860160000|2024-09-09 05:36:00|306.99|304.99|307|305|307|305|306.99|304.99|4
1725860170000|2024-09-09 05:36:10|307.01|305.01|307.06|305.06|307.07|305.07|307.01|305.01|5
1725860180000|2024-09-09 05:36:20|307.05|305.05|307.03|305.03|307.05|305.05|307.01|305.01|8
1725860190000|2024-09-09 05:36:30|307.02|305.02|307.02|305.02|307.03|305.03|307.02|305.02|5
1725860200000|2024-09-09 05:36:40|307.01|305.01|307.02|305.02|307.03|305.03|307.01|305.01|4
1725860210000|2024-09-09 05:36:50|307.03|305.03|307.07|305.07|307.07|305.07|307.03|305.03|4
1725860220000|2024-09-09 05:37:00|307.05|305.05|307.01|305.01|307.06|305.06|307|305|10
1725860230000|2024-09-09 05:37:10|307.02|305.02|306.98|304.98|307.03|305.03|306.98|304.98|5
1725860240000|2024-09-09 05:37:20|307.01|305.01|306.99|304.99|307.03|305.03|306.99|304.99|10
1725860250000|2024-09-09 05:37:30|306.96|304.96|307.07|305.07|307.08|305.08|306.96|304.96|6
1725860260000|2024-09-09 05:37:40|307.06|305.06|307.05|305.05|307.06|305.06|306.99|304.99|7
1725860270000|2024-09-09 05:37:50|307.06|305.06|307.08|305.08|307.08|305.08|307.05|305.05|7
1725860280000|2024-09-09 05:38:00|307.07|305.07|307.07|305.07|307.09|305.09|307.06|305.06|11
1725860290000|2024-09-09 05:38:10|307.06|305.06|307.07|305.07|307.07|305.07|307.06|305.06|4
1725860300000|2024-09-09 05:38:20|307.08|305.08|307.23|305.23|307.26|305.26|307.08|305.08|9
1725860310000|2024-09-09 05:38:30|307.24|305.24|307.28|305.28|307.28|305.28|307.24|305.24|5
1725860320000|2024-09-09 05:38:40|307.3|305.3|307.33|305.33|307.34|305.34|307.27|305.27|7
1725860330000|2024-09-09 05:38:50|307.3|305.3|307.2|305.2|307.32|305.32|307.2|305.2|10
1725860340000|2024-09-09 05:39:00|307.21|305.21|307.21|305.21|307.22|305.22|307.21|305.21|3
1725860350000|2024-09-09 05:39:10|307.2|305.2|307.19|305.19|307.2|305.2|307.16|305.16|3
1725860360000|2024-09-09 05:39:20|307.2|305.2|307.24|305.24|307.25|305.25|307.19|305.19|8
1725860370000|2024-09-09 05:39:30|307.22|305.22|307.29|305.29|307.33|305.33|307.22|305.22|10
1725860380000|2024-09-09 05:39:40|307.31|305.31|307.32|305.32|307.33|305.33|307.3|305.3|12
1725860390000|2024-09-09 05:39:50|307.3|305.3|307.4|305.4|307.4|305.4|307.3|305.3|10
1725860400000|2024-09-09 05:40:00|307.37|305.37|307.29|305.29|307.37|305.37|307.29|305.29|7
1725860410000|2024-09-09 05:40:10|307.3|305.3|307.29|305.29|307.3|305.3|307.29|305.29|2
1725860420000|2024-09-09 05:40:20|307.3|305.3|307.29|305.29|307.3|305.3|307.29|305.29|2
1725860430000|2024-09-09 05:40:30|307.3|305.3|307.37|305.37|307.38|305.38|307.3|305.3|8
1725860440000|2024-09-09 05:40:40|307.38|305.38|307.32|305.32|307.4|305.4|307.31|305.31|18
1725860450000|2024-09-09 05:40:50|307.31|305.31|307.22|305.22|307.31|305.31|307.22|305.22|22
1725860460000|2024-09-09 05:41:00|307.19|305.19|307.32|305.32|307.32|305.32|307.19|305.19|9
1725860470000|2024-09-09 05:41:10|307.34|305.34|307.35|305.35|307.36|305.36|307.34|305.34|4
1725860480000|2024-09-09 05:41:20|307.36|305.36|307.28|305.28|307.36|305.36|307.28|305.28|3
1725860490000|2024-09-09 05:41:30|307.3|305.3|307.32|305.32|307.32|305.32|307.29|305.29|4
1725860500000|2024-09-09 05:41:40|307.3|305.3|307.24|305.24|307.31|305.31|307.24|305.24|4
1725860510000|2024-09-09 05:41:50|307.22|305.22|307.17|305.17|307.22|305.22|307.17|305.17|4
1725860520000|2024-09-09 05:42:00|307.19|305.19|307.23|305.23|307.23|305.23|307.19|305.19|4
1725860530000|2024-09-09 05:42:10|307.25|305.25|307.3|305.3|307.31|305.31|307.23|305.23|9
1725860540000|2024-09-09 05:42:20|307.31|305.31|307.34|305.34|307.35|305.35|307.3|305.3|10
1725860550000|2024-09-09 05:42:30|307.33|305.33|307.31|305.31|307.34|305.34|307.3|305.3|7
1725860560000|2024-09-09 05:42:40|307.32|305.32|307.32|305.32|307.32|305.32|307.31|305.31|3
1725860570000|2024-09-09 05:42:50|307.34|305.34|307.37|305.37|307.38|305.38|307.32|305.32|6
1725860580000|2024-09-09 05:43:00|307.36|305.36|307.18|305.18|307.37|305.37|307.18|305.18|11
1725860590000|2024-09-09 05:43:10|307.19|305.19|307.19|305.19|307.19|305.19|307.19|305.19|1
1725860600000|2024-09-09 05:43:20|307.2|305.2|307.22|305.22|307.22|305.22|307.2|305.2|3
1725860610000|2024-09-09 05:43:30|307.19|305.19|307.14|305.14|307.23|305.23|307.13|305.13|12
1725860620000|2024-09-09 05:43:40|307.13|305.13|307|305|307.13|305.13|306.98|304.98|17
1725860630000|2024-09-09 05:43:50|306.99|304.99|306.98|304.98|307|305|306.98|304.98|6
1725860640000|2024-09-09 05:44:00|306.96|304.96|306.82|304.82|306.96|304.96|306.81|304.81|14
1725860650000|2024-09-09 05:44:10|306.84|304.84|306.73|304.73|306.84|304.84|306.73|304.73|7
1725860660000|2024-09-09 05:44:20|306.74|304.74|306.58|304.58|306.77|304.77|306.58|304.58|12
1725860670000|2024-09-09 05:44:30|306.59|304.59|306.33|304.33|306.62|304.62|306.31|304.31|18
1725860680000|2024-09-09 05:44:40|306.34|304.34|306.32|304.32|306.34|304.34|306.32|304.32|2
1725860690000|2024-09-09 05:44:50|306.36|304.36|306.45|304.45|306.45|304.45|306.35|304.35|13
1725860700000|2024-09-09 05:45:00|306.43|304.43|306.41|304.41|306.47|304.47|306.41|304.41|13
1725860710000|2024-09-09 05:45:10|306.4|304.4|306.4|304.4|306.4|304.4|306.36|304.36|5
1725860720000|2024-09-09 05:45:20|306.43|304.43|306.41|304.41|306.43|304.43|306.39|304.39|10
1725860730000|2024-09-09 05:45:30|306.4|304.4|306.43|304.43|306.43|304.43|306.4|304.4|10
1725860740000|2024-09-09 05:45:40|306.45|304.45|306.47|304.47|306.53|304.53|306.45|304.45|16
1725860750000|2024-09-09 05:45:50|306.48|304.48|306.43|304.43|306.51|304.51|306.43|304.43|6
1725860760000|2024-09-09 05:46:00|306.39|304.39|306.34|304.34|306.39|304.39|306.22|304.22|23
1725860770000|2024-09-09 05:46:10|306.33|304.33|306.34|304.34|306.37|304.37|306.33|304.33|11
1725860780000|2024-09-09 05:46:20|306.33|304.33|306.32|304.32|306.33|304.33|306.22|304.22|14
1725860790000|2024-09-09 05:46:30|306.31|304.31|306.25|304.25|306.31|304.31|306.24|304.24|7
1725860800000|2024-09-09 05:46:40|306.24|304.24|306.1|304.1|306.25|304.25|306.1|304.1|18
1725860810000|2024-09-09 05:46:50|306.08|304.08|306.02|304.02|306.1|304.1|306.02|304.02|6
1725860820000|2024-09-09 05:47:00|306.05|304.05|306.08|304.08|306.1|304.1|306.05|304.05|6
1725860830000|2024-09-09 05:47:10|306.07|304.07|306.15|304.15|306.16|304.16|306.07|304.07|13
1725860840000|2024-09-09 05:47:20|306.16|304.16|306.03|304.03|306.16|304.16|306.03|304.03|10
1725860850000|2024-09-09 05:47:30|306.02|304.02|305.88|303.88|306.1|304.1|305.88|303.88|7
1725860860000|2024-09-09 05:47:40|305.9|303.9|306.14|304.14|306.16|304.16|305.9|303.9|19
1725860870000|2024-09-09 05:47:50|306.08|304.08|306.17|304.17|306.17|304.17|306.06|304.06|14
1725860880000|2024-09-09 05:48:00|306.19|304.19|306.21|304.21|306.23|304.23|306.17|304.17|23
1725860890000|2024-09-09 05:48:10|306.23|304.23|306.25|304.25|306.27|304.27|306.21|304.21|23
1725860900000|2024-09-09 05:48:20|306.24|304.24|306.2|304.2|306.31|304.31|306.2|304.2|13
1725860910000|2024-09-09 05:48:30|306.22|304.22|306.22|304.22|306.25|304.25|306.2|304.2|8
1725860920000|2024-09-09 05:48:40|306.25|304.25|306.26|304.26|306.27|304.27|306.21|304.21|11
1725860930000|2024-09-09 05:48:50|306.27|304.27|306.24|304.24|306.27|304.27|306.23|304.23|7
1725860940000|2024-09-09 05:49:00|306.2|304.2|306.24|304.24|306.26|304.26|306.2|304.2|7
1725860950000|2024-09-09 05:49:10|306.26|304.26|306.26|304.26|306.27|304.27|306.22|304.22|13
1725860960000|2024-09-09 05:49:20|306.24|304.24|306.09|304.09|306.27|304.27|306.07|304.07|22
1725860970000|2024-09-09 05:49:30|306.1|304.1|306.14|304.14|306.14|304.14|306.1|304.1|6
1725860980000|2024-09-09 05:49:40|306.16|304.16|306.15|304.15|306.16|304.16|306.15|304.15|2
1725860990000|2024-09-09 05:49:50|306.16|304.16|306.18|304.18|306.22|304.22|306.16|304.16|8
1725861000000|2024-09-09 05:50:00|306.17|304.17|306.07|304.07|306.18|304.18|306.06|304.06|12
1725861010000|2024-09-09 05:50:10|306.06|304.06|306.08|304.08|306.11|304.11|306.05|304.05|12
1725861020000|2024-09-09 05:50:20|306.11|304.11|306.06|304.06|306.12|304.12|306.05|304.05|11
1725861030000|2024-09-09 05:50:30|306.05|304.05|306.01|304.01|306.06|304.06|305.99|303.99|12
1725861040000|2024-09-09 05:50:40|305.99|303.99|305.94|303.94|306.01|304.01|305.93|303.93|17
1725861050000|2024-09-09 05:50:50|305.95|303.95|305.94|303.94|306|304|305.94|303.94|14
1725861060000|2024-09-09 05:51:00|305.92|303.92|306.09|304.09|306.1|304.1|305.91|303.91|13
1725861070000|2024-09-09 05:51:10|306.1|304.1|306.15|304.15|306.16|304.16|306.1|304.1|10
1725861080000|2024-09-09 05:51:20|306.17|304.17|306.12|304.12|306.17|304.17|306.12|304.12|16
1725861090000|2024-09-09 05:51:30|306.13|304.13|306.13|304.13|306.13|304.13|306.12|304.12|7
1725861100000|2024-09-09 05:51:40|306.12|304.12|306.18|304.18|306.18|304.18|306.11|304.11|12
1725861110000|2024-09-09 05:51:50|306.19|304.19|306.1|304.1|306.19|304.19|306.08|304.08|18
1725861120000|2024-09-09 05:52:00|306.09|304.09|305.99|303.99|306.09|304.09|305.99|303.99|8
1725861140000|2024-09-09 05:52:20|305.97|303.97|306.01|304.01|306.01|304.01|305.97|303.97|6
1725861150000|2024-09-09 05:52:30|305.99|303.99|305.99|303.99|306|304|305.99|303.99|5
1725861160000|2024-09-09 05:52:40|305.98|303.98|306.1|304.1|306.1|304.1|305.98|303.98|7
1725861170000|2024-09-09 05:52:50|306.09|304.09|306.07|304.07|306.09|304.09|306.06|304.06|3
1725861180000|2024-09-09 05:53:00|306.06|304.06|306.09|304.09|306.09|304.09|306.06|304.06|3
1725861190000|2024-09-09 05:53:10|306.07|304.07|305.88|303.88|306.07|304.07|305.88|303.88|13
1725861200000|2024-09-09 05:53:20|305.89|303.89|305.89|303.89|305.89|303.89|305.88|303.88|11
1725861210000|2024-09-09 05:53:30|305.88|303.88|305.9|303.9|305.91|303.91|305.88|303.88|8
1725861220000|2024-09-09 05:53:40|305.88|303.88|305.88|303.88|305.88|303.88|305.88|303.88|1
1725861230000|2024-09-09 05:53:50|305.87|303.87|305.87|303.87|305.87|303.87|305.87|303.87|1
1725861240000|2024-09-09 05:54:00|305.86|303.86|305.86|303.86|305.86|303.86|305.85|303.85|3
1725861250000|2024-09-09 05:54:10|305.87|303.87|305.88|303.88|305.91|303.91|305.87|303.87|4
1725861260000|2024-09-09 05:54:20|305.89|303.89|305.95|303.95|305.95|303.95|305.89|303.89|9
1725861270000|2024-09-09 05:54:30|305.96|303.96|306|304|306.02|304.02|305.96|303.96|8
1725861280000|2024-09-09 05:54:40|305.99|303.99|305.96|303.96|306|304|305.94|303.94|8
1725861290000|2024-09-09 05:54:50|305.97|303.97|305.99|303.99|306.01|304.01|305.97|303.97|14
1725861300000|2024-09-09 05:55:00|306|304|305.99|303.99|306.01|304.01|305.99|303.99|12
1725861310000|2024-09-09 05:55:10|306|304|306.14|304.14|306.14|304.14|305.99|303.99|10
1725861320000|2024-09-09 05:55:20|306.11|304.11|306.05|304.05|306.11|304.11|306.05|304.05|8
1725861330000|2024-09-09 05:55:30|306|304|306.03|304.03|306.03|304.03|306|304|5
1725861340000|2024-09-09 05:55:40|306.04|304.04|306.11|304.11|306.11|304.11|306.04|304.04|17
1725861350000|2024-09-09 05:55:50|306.12|304.12|306.12|304.12|306.13|304.13|306.12|304.12|3
1725861360000|2024-09-09 05:56:00|306.09|304.09|306.1|304.1|306.1|304.1|306.09|304.09|2
1725861370000|2024-09-09 05:56:10|306.09|304.09|306.12|304.12|306.12|304.12|306.05|304.05|8
1725861380000|2024-09-09 05:56:20|306.1|304.1|306.16|304.16|306.17|304.17|306.1|304.1|9
1725861390000|2024-09-09 05:56:30|306.17|304.17|306.17|304.17|306.23|304.23|306.15|304.15|11
1725861400000|2024-09-09 05:56:40|306.18|304.18|306.18|304.18|306.19|304.19|306.17|304.17|7
1725861410000|2024-09-09 05:56:50|306.17|304.17|306.23|304.23|306.23|304.23|306.16|304.16|13
1725861420000|2024-09-09 05:57:00|306.24|304.24|306.24|304.24|306.25|304.25|306.21|304.21|10
1725861430000|2024-09-09 05:57:10|306.23|304.23|306.37|304.37|306.37|304.37|306.23|304.23|11
1725861440000|2024-09-09 05:57:20|306.39|304.39|306.38|304.38|306.43|304.43|306.34|304.34|15
1725861450000|2024-09-09 05:57:30|306.39|304.39|306.46|304.46|306.46|304.46|306.39|304.39|10
1725861460000|2024-09-09 05:57:40|306.45|304.45|306.45|304.45|306.46|304.46|306.42|304.42|8
1725861470000|2024-09-09 05:57:50|306.44|304.44|306.47|304.47|306.47|304.47|306.43|304.43|4
1725861480000|2024-09-09 05:58:00|306.45|304.45|306.44|304.44|306.45|304.45|306.43|304.43|6
1725861490000|2024-09-09 05:58:10|306.43|304.43|306.35|304.35|306.43|304.43|306.35|304.35|5
1725861500000|2024-09-09 05:58:20|306.34|304.34|306.24|304.24|306.34|304.34|306.24|304.24|12
1725861510000|2024-09-09 05:58:30|306.26|304.26|306.21|304.21|306.26|304.26|306.2|304.2|10
1725861520000|2024-09-09 05:58:40|306.2|304.2|306.19|304.19|306.21|304.21|306.18|304.18|7
1725861530000|2024-09-09 05:58:50|306.18|304.18|306.18|304.18|306.18|304.18|306.18|304.18|1
1725861540000|2024-09-09 05:59:00|306.19|304.19|306.23|304.23|306.23|304.23|306.19|304.19|5
1725861550000|2024-09-09 05:59:10|306.21|304.21|306.25|304.25|306.25|304.25|306.21|304.21|4
1725861560000|2024-09-09 05:59:20|306.27|304.27|306.26|304.26|306.27|304.27|306.24|304.24|3
1725861580000|2024-09-09 05:59:40|306.27|304.27|306.28|304.28|306.29|304.29|306.27|304.27|4
1725861590000|2024-09-09 05:59:50|306.27|304.27|306.28|304.28|306.28|304.28|306.27|304.27|4
1725861600000|2024-09-09 06:00:00|306.27|304.27|306.14|304.14|306.27|304.27|306.12|304.12|14
1725861610000|2024-09-09 06:00:10|306.15|304.15|306.19|304.19|306.19|304.19|306.15|304.15|3
1725861620000|2024-09-09 06:00:20|306.17|304.17|306.14|304.14|306.18|304.18|306.14|304.14|5
1725861630000|2024-09-09 06:00:30|306.13|304.13|306.35|304.35|306.35|304.35|306.08|304.08|19
1725861640000|2024-09-09 06:00:40|306.34|304.34|306.33|304.33|306.34|304.34|306.31|304.31|7
1725861650000|2024-09-09 06:00:50|306.34|304.34|306.3|304.3|306.34|304.34|306.3|304.3|12
1725861660000|2024-09-09 06:01:00|306.29|304.29|306.12|304.12|306.3|304.3|306.11|304.11|14
1725861670000|2024-09-09 06:01:10|306.13|304.13|306.2|304.2|306.2|304.2|306.13|304.13|6
1725861680000|2024-09-09 06:01:20|306.22|304.22|306.31|304.31|306.31|304.31|306.22|304.22|11
1725861690000|2024-09-09 06:01:30|306.3|304.3|306.33|304.33|306.35|304.35|306.3|304.3|14
1725861700000|2024-09-09 06:01:40|306.34|304.34|306.4|304.4|306.41|304.41|306.34|304.34|11
1725861710000|2024-09-09 06:01:50|306.41|304.41|306.41|304.41|306.42|304.42|306.4|304.4|9
1725861720000|2024-09-09 06:02:00|306.4|304.4|306.33|304.33|306.45|304.45|306.32|304.32|20
1725861730000|2024-09-09 06:02:10|306.32|304.32|306.35|304.35|306.36|304.36|306.32|304.32|7
1725861750000|2024-09-09 06:02:30|306.36|304.36|306.45|304.45|306.45|304.45|306.36|304.36|7
1725861760000|2024-09-09 06:02:40|306.46|304.46|306.53|304.53|306.53|304.53|306.45|304.45|9
1725861770000|2024-09-09 06:02:50|306.5|304.5|306.53|304.53|306.53|304.53|306.5|304.5|3
1725861780000|2024-09-09 06:03:00|306.52|304.52|306.28|304.28|306.52|304.52|306.28|304.28|13
1725861790000|2024-09-09 06:03:10|306.29|304.29|306.31|304.31|306.31|304.31|306.29|304.29|10
1725861800000|2024-09-09 06:03:20|306.3|304.3|306.32|304.32|306.32|304.32|306.3|304.3|7
1725861810000|2024-09-09 06:03:30|306.31|304.31|306.31|304.31|306.31|304.31|306.29|304.29|7
1725861820000|2024-09-09 06:03:40|306.32|304.32|306.31|304.31|306.33|304.33|306.31|304.31|4
1725861830000|2024-09-09 06:03:50|306.32|304.32|306.32|304.32|306.33|304.33|306.32|304.32|3
1725861840000|2024-09-09 06:04:00|306.33|304.33|306.43|304.43|306.44|304.44|306.32|304.32|10
1725861850000|2024-09-09 06:04:10|306.42|304.42|306.49|304.49|306.49|304.49|306.41|304.41|8
1725861860000|2024-09-09 06:04:20|306.51|304.51|306.51|304.51|306.53|304.53|306.51|304.51|8
1725861870000|2024-09-09 06:04:30|306.52|304.52|306.52|304.52|306.52|304.52|306.51|304.51|9
1725861880000|2024-09-09 06:04:40|306.54|304.54|306.53|304.53|306.55|304.55|306.52|304.52|8
1725861890000|2024-09-09 06:04:50|306.54|304.54|306.59|304.59|306.6|304.6|306.53|304.53|6
1725861900000|2024-09-09 06:05:00|306.57|304.57|306.52|304.52|306.58|304.58|306.52|304.52|7
1725861910000|2024-09-09 06:05:10|306.53|304.53|306.53|304.53|306.55|304.55|306.53|304.53|8
1725861920000|2024-09-09 06:05:20|306.54|304.54|306.55|304.55|306.55|304.55|306.53|304.53|10
1725861930000|2024-09-09 06:05:30|306.54|304.54|306.54|304.54|306.56|304.56|306.51|304.51|14
1725861940000|2024-09-09 06:05:40|306.53|304.53|306.56|304.56|306.56|304.56|306.53|304.53|10
1725861950000|2024-09-09 06:05:50|306.54|304.54|306.51|304.51|306.56|304.56|306.51|304.51|11
1725861960000|2024-09-09 06:06:00|306.52|304.52|306.52|304.52|306.52|304.52|306.52|304.52|1
1725861970000|2024-09-09 06:06:10|306.54|304.54|306.54|304.54|306.54|304.54|306.54|304.54|1
1725861980000|2024-09-09 06:06:20|306.55|304.55|306.55|304.55|306.56|304.56|306.55|304.55|11
1725861990000|2024-09-09 06:06:30|306.57|304.57|306.63|304.63|306.65|304.65|306.57|304.57|8
1725862000000|2024-09-09 06:06:40|306.64|304.64|306.76|304.76|306.76|304.76|306.64|304.64|7
1725862010000|2024-09-09 06:06:50|306.73|304.73|306.7|304.7|306.73|304.73|306.69|304.69|6
1725862020000|2024-09-09 06:07:00|306.71|304.71|306.69|304.69|306.74|304.74|306.69|304.69|9
1725862030000|2024-09-09 06:07:10|306.68|304.68|306.68|304.68|306.68|304.68|306.68|304.68|1
1725862040000|2024-09-09 06:07:20|306.69|304.69|306.72|304.72|306.72|304.72|306.69|304.69|3
1725862050000|2024-09-09 06:07:30|306.71|304.71|306.67|304.67|306.71|304.71|306.67|304.67|5
1725862060000|2024-09-09 06:07:40|306.69|304.69|306.69|304.69|306.69|304.69|306.69|304.69|1
1725862070000|2024-09-09 06:07:50|306.67|304.67|306.56|304.56|306.7|304.7|306.56|304.56|4
1725862080000|2024-09-09 06:08:00|306.51|304.51|306.42|304.42|306.51|304.51|306.38|304.38|18
1725862090000|2024-09-09 06:08:10|306.41|304.41|306.4|304.4|306.41|304.41|306.39|304.39|6
1725862100000|2024-09-09 06:08:20|306.39|304.39|306.4|304.4|306.41|304.41|306.39|304.39|6
1725862110000|2024-09-09 06:08:30|306.39|304.39|306.46|304.46|306.46|304.46|306.39|304.39|6
1725862120000|2024-09-09 06:08:40|306.5|304.5|306.63|304.63|306.65|304.65|306.5|304.5|13
1725862130000|2024-09-09 06:08:50|306.62|304.62|306.63|304.63|306.63|304.63|306.62|304.62|4
1725862140000|2024-09-09 06:09:00|306.62|304.62|306.65|304.65|306.66|304.66|306.61|304.61|13
1725862150000|2024-09-09 06:09:10|306.66|304.66|306.66|304.66|306.68|304.68|306.63|304.63|6
1725862160000|2024-09-09 06:09:20|306.65|304.65|306.63|304.63|306.65|304.65|306.63|304.63|3
1725862170000|2024-09-09 06:09:30|306.64|304.64|306.69|304.69|306.69|304.69|306.64|304.64|4
1725862180000|2024-09-09 06:09:40|306.7|304.7|306.74|304.74|306.74|304.74|306.7|304.7|5
1725862190000|2024-09-09 06:09:50|306.73|304.73|306.76|304.76|306.76|304.76|306.73|304.73|8
1725862200000|2024-09-09 06:10:00|306.75|304.75|306.76|304.76|306.76|304.76|306.74|304.74|18
1725862210000|2024-09-09 06:10:10|306.75|304.75|306.75|304.75|306.77|304.77|306.72|304.72|11
1725862220000|2024-09-09 06:10:20|306.76|304.76|306.77|304.77|306.77|304.77|306.73|304.73|13
1725862250000|2024-09-09 06:10:50|306.78|304.78|306.78|304.78|306.78|304.78|306.78|304.78|1
1725862260000|2024-09-09 06:11:00|306.77|304.77|306.77|304.77|306.77|304.77|306.76|304.76|3
1725862270000|2024-09-09 06:11:10|306.76|304.76|306.77|304.77|306.77|304.77|306.76|304.76|2
1725862280000|2024-09-09 06:11:20|306.79|304.79|306.81|304.81|306.82|304.82|306.77|304.77|12
1725862290000|2024-09-09 06:11:30|306.82|304.82|307.06|305.06|307.09|305.09|306.81|304.81|12
1725862300000|2024-09-09 06:11:40|307.04|305.04|306.88|304.88|307.04|305.04|306.88|304.88|13
1725862310000|2024-09-09 06:11:50|306.9|304.9|306.87|304.87|306.9|304.9|306.84|304.84|16
1725862320000|2024-09-09 06:12:00|306.86|304.86|306.84|304.84|306.9|304.9|306.83|304.83|10
1725862330000|2024-09-09 06:12:10|306.82|304.82|306.84|304.84|306.87|304.87|306.81|304.81|11
1725862340000|2024-09-09 06:12:20|306.83|304.83|306.85|304.85|306.91|304.91|306.83|304.83|16
1725862350000|2024-09-09 06:12:30|306.84|304.84|306.89|304.89|306.89|304.89|306.84|304.84|2
1725862360000|2024-09-09 06:12:40|306.9|304.9|306.9|304.9|306.91|304.91|306.89|304.89|13
1725862370000|2024-09-09 06:12:50|306.91|304.91|306.91|304.91|306.92|304.92|306.88|304.88|9
1725862380000|2024-09-09 06:13:00|306.92|304.92|306.9|304.9|306.93|304.93|306.9|304.9|6
1725862390000|2024-09-09 06:13:10|306.93|304.93|307.01|305.01|307.02|305.02|306.9|304.9|10
1725862400000|2024-09-09 06:13:20|306.96|304.96|306.97|304.97|307.02|305.02|306.95|304.95|8
1725862410000|2024-09-09 06:13:30|306.95|304.95|306.96|304.96|306.99|304.99|306.93|304.93|17
1725862420000|2024-09-09 06:13:40|306.95|304.95|306.95|304.95|306.97|304.97|306.95|304.95|7
1725862430000|2024-09-09 06:13:50|306.96|304.96|307.01|305.01|307.01|305.01|306.95|304.95|8
1725862440000|2024-09-09 06:14:00|306.99|304.99|307|305|307.02|305.02|306.97|304.97|12
1725862450000|2024-09-09 06:14:10|306.99|304.99|306.98|304.98|306.99|304.99|306.97|304.97|12
1725862460000|2024-09-09 06:14:20|306.97|304.97|306.97|304.97|306.98|304.98|306.97|304.97|3
1725862470000|2024-09-09 06:14:30|307.02|305.02|307.04|305.04|307.04|305.04|307.02|305.02|5
1725862480000|2024-09-09 06:14:40|307|305|306.93|304.93|307|305|306.93|304.93|6
1725862530000|2024-09-09 06:15:30|306.99|304.99|307.05|305.05|307.05|305.05|306.99|304.99|5
1725862540000|2024-09-09 06:15:40|307.06|305.06|307.08|305.08|307.08|305.08|307.06|305.06|3
1725862550000|2024-09-09 06:15:50|307.09|305.09|307.12|305.12|307.12|305.12|307.09|305.09|10
1725862560000|2024-09-09 06:16:00|307.11|305.11|307.14|305.14|307.16|305.16|307.11|305.11|8
1725862630000|2024-09-09 06:17:10|307.16|305.16|307.35|305.35|307.37|305.37|307.16|305.16|7
1725862640000|2024-09-09 06:17:20|307.33|305.33|307.33|305.33|307.33|305.33|307.33|305.33|1
1725862650000|2024-09-09 06:17:30|307.3|305.3|307.27|305.27|307.3|305.3|307.27|305.27|2
1725862660000|2024-09-09 06:17:40|307.26|305.26|307.07|305.07|307.26|305.26|307.05|305.05|6
1725862670000|2024-09-09 06:17:50|307.06|305.06|307.06|305.06|307.06|305.06|307.02|305.02|8
1725862680000|2024-09-09 06:18:00|307.03|305.03|306.85|304.85|307.04|305.04|306.85|304.85|11
1725862690000|2024-09-09 06:18:10|306.84|304.84|306.76|304.76|306.86|304.86|306.75|304.75|9
1725862700000|2024-09-09 06:18:20|306.77|304.77|306.81|304.81|306.82|304.82|306.77|304.77|12
1725862710000|2024-09-09 06:18:30|306.83|304.83|306.75|304.75|306.86|304.86|306.65|304.65|9
1725862720000|2024-09-09 06:18:40|306.76|304.76|306.84|304.84|306.84|304.84|306.75|304.75|10
1725862730000|2024-09-09 06:18:50|306.83|304.83|306.87|304.87|306.88|304.88|306.83|304.83|12
1725862740000|2024-09-09 06:19:00|306.86|304.86|306.83|304.83|306.9|304.9|306.82|304.82|14
1725862750000|2024-09-09 06:19:10|306.82|304.82|306.81|304.81|306.83|304.83|306.76|304.76|15
1725862760000|2024-09-09 06:19:20|306.82|304.82|306.81|304.81|306.82|304.82|306.8|304.8|8
1725862770000|2024-09-09 06:19:30|306.82|304.82|306.79|304.79|306.87|304.87|306.77|304.77|13
1725862780000|2024-09-09 06:19:40|306.77|304.77|306.76|304.76|306.78|304.78|306.74|304.74|19
1725862790000|2024-09-09 06:19:50|306.77|304.77|306.78|304.78|306.8|304.8|306.76|304.76|15
1725862800000|2024-09-09 06:20:00|306.76|304.76|306.79|304.79|306.8|304.8|306.75|304.75|12
1725862810000|2024-09-09 06:20:10|306.78|304.78|306.87|304.87|306.87|304.87|306.75|304.75|14
1725862820000|2024-09-09 06:20:20|306.86|304.86|306.91|304.91|306.93|304.93|306.86|304.86|15
1725862830000|2024-09-09 06:20:30|306.92|304.92|306.93|304.93|306.95|304.95|306.89|304.89|18
1725862840000|2024-09-09 06:20:40|306.96|304.96|306.96|304.96|306.96|304.96|306.9|304.9|15
1725862850000|2024-09-09 06:20:50|306.95|304.95|306.92|304.92|306.97|304.97|306.92|304.92|12
1725862860000|2024-09-09 06:21:00|306.96|304.96|306.89|304.89|306.98|304.98|306.89|304.89|18
1725862870000|2024-09-09 06:21:10|306.88|304.88|306.74|304.74|306.89|304.89|306.74|304.74|17
1725862880000|2024-09-09 06:21:20|306.75|304.75|306.77|304.77|306.8|304.8|306.75|304.75|10
1725862890000|2024-09-09 06:21:30|306.76|304.76|306.75|304.75|306.77|304.77|306.73|304.73|9
1725862900000|2024-09-09 06:21:40|306.74|304.74|306.75|304.75|306.78|304.78|306.74|304.74|21
1725862910000|2024-09-09 06:21:50|306.76|304.76|306.71|304.71|306.76|304.76|306.71|304.71|13
1725862920000|2024-09-09 06:22:00|306.72|304.72|306.73|304.73|306.75|304.75|306.71|304.71|21
1725862930000|2024-09-09 06:22:10|306.74|304.74|306.7|304.7|306.74|304.74|306.67|304.67|17
1725862940000|2024-09-09 06:22:20|306.71|304.71|306.62|304.62|306.71|304.71|306.58|304.58|14
1725862950000|2024-09-09 06:22:30|306.61|304.61|306.62|304.62|306.62|304.62|306.6|304.6|10
1725862960000|2024-09-09 06:22:40|306.64|304.64|306.7|304.7|306.7|304.7|306.63|304.63|7
1725862970000|2024-09-09 06:22:50|306.69|304.69|306.68|304.68|306.71|304.71|306.67|304.67|6
1725862980000|2024-09-09 06:23:00|306.7|304.7|306.66|304.66|306.7|304.7|306.63|304.63|15
1725862990000|2024-09-09 06:23:10|306.68|304.68|306.7|304.7|306.7|304.7|306.66|304.66|13
1725863000000|2024-09-09 06:23:20|306.67|304.67|306.69|304.69|306.71|304.71|306.67|304.67|20
1725863010000|2024-09-09 06:23:30|306.71|304.71|306.73|304.73|306.74|304.74|306.7|304.7|6
1725863020000|2024-09-09 06:23:40|306.71|304.71|306.63|304.63|306.71|304.71|306.63|304.63|14
1725863030000|2024-09-09 06:23:50|306.64|304.64|306.64|304.64|306.64|304.64|306.63|304.63|15
1725863040000|2024-09-09 06:24:00|306.65|304.65|306.64|304.64|306.65|304.65|306.63|304.63|8
1725863050000|2024-09-09 06:24:10|306.65|304.65|306.65|304.65|306.65|304.65|306.63|304.63|4
1725863060000|2024-09-09 06:24:20|306.64|304.64|306.65|304.65|306.65|304.65|306.64|304.64|2
1725863070000|2024-09-09 06:24:30|306.64|304.64|306.64|304.64|306.64|304.64|306.64|304.64|1
1725863080000|2024-09-09 06:24:40|306.63|304.63|306.65|304.65|306.65|304.65|306.62|304.62|11
1725863110000|2024-09-09 06:25:10|306.66|304.66|306.63|304.63|306.66|304.66|306.63|304.63|3
1725863120000|2024-09-09 06:25:20|306.62|304.62|306.65|304.65|306.65|304.65|306.62|304.62|10
1725863140000|2024-09-09 06:25:40|306.66|304.66|306.71|304.71|306.71|304.71|306.65|304.65|7
1725863150000|2024-09-09 06:25:50|306.72|304.72|306.73|304.73|306.74|304.74|306.72|304.72|6
1725863170000|2024-09-09 06:26:10|306.87|304.87|306.96|304.96|306.96|304.96|306.87|304.87|4
1725863190000|2024-09-09 06:26:30|306.95|304.95|307.01|305.01|307.01|305.01|306.95|304.95|13
1725863200000|2024-09-09 06:26:40|307|305|306.96|304.96|307|305|306.96|304.96|5
1725863210000|2024-09-09 06:26:50|306.98|304.98|306.98|304.98|306.98|304.98|306.98|304.98|1
1725863220000|2024-09-09 06:27:00|307.01|305.01|306.95|304.95|307.02|305.02|306.95|304.95|11
1725863230000|2024-09-09 06:27:10|306.94|304.94|306.87|304.87|306.94|304.94|306.85|304.85|19
1725863240000|2024-09-09 06:27:20|306.86|304.86|306.87|304.87|306.87|304.87|306.86|304.86|6
1725863250000|2024-09-09 06:27:30|306.86|304.86|307|305|307|305|306.86|304.86|15
1725863260000|2024-09-09 06:27:40|307.03|305.03|306.99|304.99|307.03|305.03|306.98|304.98|12
1725863270000|2024-09-09 06:27:50|306.98|304.98|307|305|307|305|306.97|304.97|9
1725863280000|2024-09-09 06:28:00|306.99|304.99|307.02|305.02|307.04|305.04|306.99|304.99|9
1725863290000|2024-09-09 06:28:10|307.04|305.04|307.07|305.07|307.11|305.11|307.01|305.01|12
1725863300000|2024-09-09 06:28:20|307.06|305.06|307.09|305.09|307.1|305.1|307.02|305.02|9
1725863310000|2024-09-09 06:28:30|307.1|305.1|307.08|305.08|307.11|305.11|307.07|305.07|12
1725863320000|2024-09-09 06:28:40|307.07|305.07|307.08|305.08|307.08|305.08|307.07|305.07|8
1725863330000|2024-09-09 06:28:50|307.09|305.09|307.07|305.07|307.09|305.09|307.07|305.07|4
1725863340000|2024-09-09 06:29:00|307.05|305.05|307.06|305.06|307.06|305.06|307.05|305.05|2
1725863350000|2024-09-09 06:29:10|307.03|305.03|307.07|305.07|307.09|305.09|307.03|305.03|7
1725863360000|2024-09-09 06:29:20|307.06|305.06|307.11|305.11|307.11|305.11|307.05|305.05|6
1725863370000|2024-09-09 06:29:30|307.1|305.1|307.04|305.04|307.1|305.1|307.03|305.03|10
1725863380000|2024-09-09 06:29:40|307.03|305.03|307|305|307.03|305.03|306.93|304.93|11
1725863390000|2024-09-09 06:29:50|307.01|305.01|307|305|307.01|305.01|307|305|6
1725863400000|2024-09-09 06:30:00|307.01|305.01|307.12|305.12|307.13|305.13|307.01|305.01|11
1725863410000|2024-09-09 06:30:10|307.1|305.1|307.11|305.11|307.13|305.13|307.09|305.09|14
1725863420000|2024-09-09 06:30:20|307.1|305.1|307.09|305.09|307.11|305.11|307.01|305.01|14
1725863430000|2024-09-09 06:30:30|307.11|305.11|307.12|305.12|307.13|305.13|307.08|305.08|10
1725863440000|2024-09-09 06:30:40|307.13|305.13|307.12|305.12|307.13|305.13|307.12|305.12|2
1725863450000|2024-09-09 06:30:50|307.1|305.1|307.15|305.15|307.15|305.15|307.09|305.09|13
1725863460000|2024-09-09 06:31:00|307.14|305.14|307.13|305.13|307.14|305.14|307.09|305.09|22
1725863470000|2024-09-09 06:31:10|307.12|305.12|307.11|305.11|307.19|305.19|307.1|305.1|13
1725863480000|2024-09-09 06:31:20|307.1|305.1|307.12|305.12|307.12|305.12|307.1|305.1|7
1725863490000|2024-09-09 06:31:30|307.14|305.14|307.26|305.26|307.3|305.3|307.13|305.13|14
1725863500000|2024-09-09 06:31:40|307.25|305.25|307.21|305.21|307.25|305.25|307.17|305.17|17
1725863510000|2024-09-09 06:31:50|307.22|305.22|307.29|305.29|307.3|305.3|307.21|305.21|18
1725863520000|2024-09-09 06:32:00|307.33|305.33|307.46|305.46|307.46|305.46|307.29|305.29|21
1725863530000|2024-09-09 06:32:10|307.44|305.44|307.37|305.37|307.44|305.44|307.36|305.36|14
1725863540000|2024-09-09 06:32:20|307.36|305.36|307.3|305.3|307.37|305.37|307.29|305.29|15
1725863550000|2024-09-09 06:32:30|307.28|305.28|307.41|305.41|307.41|305.41|307.26|305.26|13
1725863560000|2024-09-09 06:32:40|307.42|305.42|307.43|305.43|307.48|305.48|307.42|305.42|6
1725863570000|2024-09-09 06:32:50|307.42|305.42|307.3|305.3|307.42|305.42|307.28|305.28|9
1725863580000|2024-09-09 06:33:00|307.33|305.33|307.21|305.21|307.34|305.34|307.17|305.17|12
1725863590000|2024-09-09 06:33:10|307.23|305.23|307.28|305.28|307.37|305.37|307.23|305.23|11
1725863600000|2024-09-09 06:33:20|307.3|305.3|307.29|305.29|307.34|305.34|307.29|305.29|7
1725863610000|2024-09-09 06:33:30|307.3|305.3|307.49|305.49|307.49|305.49|307.3|305.3|11
1725863620000|2024-09-09 06:33:40|307.55|305.55|307.5|305.5|307.65|305.65|307.5|305.5|14
1725863630000|2024-09-09 06:33:50|307.51|305.51|307.43|305.43|307.51|305.51|307.41|305.41|15
1725863640000|2024-09-09 06:34:00|307.42|305.42|307.38|305.38|307.43|305.43|307.37|305.37|14
1725863650000|2024-09-09 06:34:10|307.39|305.39|307.39|305.39|307.4|305.4|307.34|305.34|7
1725863660000|2024-09-09 06:34:20|307.38|305.38|307.25|305.25|307.38|305.38|307.25|305.25|9
1725863670000|2024-09-09 06:34:30|307.26|305.26|307.32|305.32|307.34|305.34|307.26|305.26|11
1725863680000|2024-09-09 06:34:40|307.33|305.33|307.34|305.34|307.34|305.34|307.33|305.33|6
1725863690000|2024-09-09 06:34:50|307.35|305.35|307.4|305.4|307.4|305.4|307.35|305.35|5
1725863700000|2024-09-09 06:35:00|307.38|305.38|307.43|305.43|307.45|305.45|307.37|305.37|14
1725863710000|2024-09-09 06:35:10|307.46|305.46|307.56|305.56|307.56|305.56|307.45|305.45|13
1725863720000|2024-09-09 06:35:20|307.6|305.6|307.72|305.72|307.72|305.72|307.53|305.53|17
1725863730000|2024-09-09 06:35:30|307.71|305.71|307.63|305.63|307.71|305.71|307.61|305.61|17
1725863740000|2024-09-09 06:35:40|307.65|305.65|307.75|305.75|307.77|305.77|307.64|305.64|14
1725863750000|2024-09-09 06:35:50|307.73|305.73|307.75|305.75|307.75|305.75|307.72|305.72|8
1725863760000|2024-09-09 06:36:00|307.74|305.74|307.55|305.55|307.75|305.75|307.55|305.55|17
1725863770000|2024-09-09 06:36:10|307.54|305.54|307.57|305.57|307.57|305.57|307.48|305.48|10
1725863780000|2024-09-09 06:36:20|307.63|305.63|307.59|305.59|307.63|305.63|307.57|305.57|9
1725863790000|2024-09-09 06:36:30|307.57|305.57|307.55|305.55|307.58|305.58|307.55|305.55|3
1725863800000|2024-09-09 06:36:40|307.56|305.56|307.55|305.55|307.56|305.56|307.53|305.53|4
1725863810000|2024-09-09 06:36:50|307.57|305.57|307.41|305.41|307.57|305.57|307.4|305.4|5
1725863820000|2024-09-09 06:37:00|307.42|305.42|307.41|305.41|307.42|305.42|307.37|305.37|8
1725863830000|2024-09-09 06:37:10|307.4|305.4|307.31|305.31|307.43|305.43|307.31|305.31|9
1725863840000|2024-09-09 06:37:20|307.32|305.32|307.38|305.38|307.43|305.43|307.31|305.31|13
1725863850000|2024-09-09 06:37:30|307.4|305.4|307.37|305.37|307.4|305.4|307.36|305.36|7
1725863860000|2024-09-09 06:37:40|307.38|305.38|307.38|305.38|307.39|305.39|307.37|305.37|14
1725863870000|2024-09-09 06:37:50|307.39|305.39|307.4|305.4|307.42|305.42|307.38|305.38|13
1725863880000|2024-09-09 06:38:00|307.41|305.41|307.35|305.35|307.41|305.41|307.34|305.34|6
1725863890000|2024-09-09 06:38:10|307.36|305.36|307.38|305.38|307.39|305.39|307.36|305.36|5
1725863910000|2024-09-09 06:38:30|307.37|305.37|307.37|305.37|307.38|305.38|307.35|305.35|7
1725863920000|2024-09-09 06:38:40|307.38|305.38|307.47|305.47|307.47|305.47|307.37|305.37|9
1725863930000|2024-09-09 06:38:50|307.48|305.48|307.45|305.45|307.48|305.48|307.44|305.44|4
1725863940000|2024-09-09 06:39:00|307.44|305.44|307.51|305.51|307.51|305.51|307.44|305.44|10
1725863950000|2024-09-09 06:39:10|307.5|305.5|307.46|305.46|307.5|305.5|307.45|305.45|10
1725863970000|2024-09-09 06:39:30|307.47|305.47|307.51|305.51|307.51|305.51|307.45|305.45|8
1725863980000|2024-09-09 06:39:40|307.53|305.53|307.47|305.47|307.53|305.53|307.46|305.46|12
1725863990000|2024-09-09 06:39:50|307.48|305.48|307.46|305.46|307.49|305.49|307.46|305.46|4
1725864000000|2024-09-09 06:40:00|307.48|305.48|307.53|305.53|307.6|305.6|307.43|305.43|17
1725864010000|2024-09-09 06:40:10|307.52|305.52|307.52|305.52|307.52|305.52|307.52|305.52|1
1725864020000|2024-09-09 06:40:20|307.51|305.51|307.49|305.49|307.51|305.51|307.49|305.49|5
1725864030000|2024-09-09 06:40:30|307.39|305.39|307.38|305.38|307.43|305.43|307.38|305.38|10
1725864040000|2024-09-09 06:40:40|307.39|305.39|307.39|305.39|307.4|305.4|307.38|305.38|4
1725864050000|2024-09-09 06:40:50|307.37|305.37|307.37|305.37|307.37|305.37|307.37|305.37|1
1725864060000|2024-09-09 06:41:00|307.35|305.35|307.35|305.35|307.37|305.37|307.35|305.35|3
1725864070000|2024-09-09 06:41:10|307.37|305.37|307.35|305.35|307.37|305.37|307.35|305.35|4
1725864080000|2024-09-09 06:41:20|307.34|305.34|307.34|305.34|307.34|305.34|307.34|305.34|1
1725864100000|2024-09-09 06:41:40|307.36|305.36|307.57|305.57|307.57|305.57|307.36|305.36|9
1725864110000|2024-09-09 06:41:50|307.56|305.56|307.56|305.56|307.57|305.57|307.56|305.56|3
1725864120000|2024-09-09 06:42:00|307.55|305.55|307.54|305.54|307.55|305.55|307.54|305.54|2
1725864130000|2024-09-09 06:42:10|307.55|305.55|307.54|305.54|307.55|305.55|307.54|305.54|2
1725864140000|2024-09-09 06:42:20|307.53|305.53|307.51|305.51|307.53|305.53|307.51|305.51|2
1725864150000|2024-09-09 06:42:30|307.46|305.46|307.35|305.35|307.46|305.46|307.33|305.33|3
1725864160000|2024-09-09 06:42:40|307.34|305.34|307.36|305.36|307.36|305.36|307.33|305.33|4
1725864170000|2024-09-09 06:42:50|307.35|305.35|307.33|305.33|307.35|305.35|307.33|305.33|3
1725864190000|2024-09-09 06:43:10|307.34|305.34|307.35|305.35|307.35|305.35|307.33|305.33|4
1725864210000|2024-09-09 06:43:30|307.33|305.33|307.34|305.34|307.34|305.34|307.33|305.33|2
1725864220000|2024-09-09 06:43:40|307.35|305.35|307.46|305.46|307.5|305.5|307.35|305.35|6
1725864230000|2024-09-09 06:43:50|307.47|305.47|307.46|305.46|307.48|305.48|307.46|305.46|4
1725864240000|2024-09-09 06:44:00|307.47|305.47|307.49|305.49|307.51|305.51|307.47|305.47|8
1725864250000|2024-09-09 06:44:10|307.48|305.48|307.49|305.49|307.5|305.5|307.48|305.48|6
1725864260000|2024-09-09 06:44:20|307.5|305.5|307.47|305.47|307.5|305.5|307.47|305.47|4
1725864270000|2024-09-09 06:44:30|307.48|305.48|307.48|305.48|307.48|305.48|307.48|305.48|1
1725864280000|2024-09-09 06:44:40|307.47|305.47|307.49|305.49|307.49|305.49|307.47|305.47|4
1725864290000|2024-09-09 06:44:50|307.47|305.47|307.48|305.48|307.49|305.49|307.45|305.45|9
1725864300000|2024-09-09 06:45:00|307.49|305.49|307.52|305.52|307.52|305.52|307.47|305.47|8
1725864310000|2024-09-09 06:45:10|307.51|305.51|307.52|305.52|307.52|305.52|307.5|305.5|4
1725864320000|2024-09-09 06:45:20|307.53|305.53|307.62|305.62|307.63|305.63|307.53|305.53|7
1725864330000|2024-09-09 06:45:30|307.61|305.61|307.52|305.52|307.61|305.61|307.52|305.52|18
1725864340000|2024-09-09 06:45:40|307.53|305.53|307.52|305.52|307.53|305.53|307.52|305.52|2
1725864350000|2024-09-09 06:45:50|307.51|305.51|307.46|305.46|307.51|305.51|307.45|305.45|8
1725864360000|2024-09-09 06:46:00|307.45|305.45|307.53|305.53|307.53|305.53|307.42|305.42|10
1725864370000|2024-09-09 06:46:10|307.52|305.52|307.52|305.52|307.52|305.52|307.52|305.52|1
1725864380000|2024-09-09 06:46:20|307.51|305.51|307.42|305.42|307.51|305.51|307.42|305.42|7
1725864390000|2024-09-09 06:46:30|307.41|305.41|307.33|305.33|307.41|305.41|307.33|305.33|12
1725864400000|2024-09-09 06:46:40|307.34|305.34|307.26|305.26|307.36|305.36|307.26|305.26|16
1725864410000|2024-09-09 06:46:50|307.24|305.24|307.22|305.22|307.24|305.24|307.2|305.2|13
1725864420000|2024-09-09 06:47:00|307.2|305.2|307.23|305.23|307.23|305.23|307.16|305.16|10
1725864430000|2024-09-09 06:47:10|307.24|305.24|307.34|305.34|307.34|305.34|307.24|305.24|14
1725864440000|2024-09-09 06:47:20|307.37|305.37|307.34|305.34|307.37|305.37|307.34|305.34|2
1725864450000|2024-09-09 06:47:30|307.37|305.37|307.37|305.37|307.37|305.37|307.37|305.37|1
1725864460000|2024-09-09 06:47:40|307.38|305.38|307.45|305.45|307.45|305.45|307.34|305.34|7
1725864470000|2024-09-09 06:47:50|307.42|305.42|307.44|305.44|307.45|305.45|307.42|305.42|5
1725864480000|2024-09-09 06:48:00|307.43|305.43|307.34|305.34|307.43|305.43|307.34|305.34|8
1725864490000|2024-09-09 06:48:10|307.35|305.35|307.43|305.43|307.43|305.43|307.35|305.35|5
1725864500000|2024-09-09 06:48:20|307.45|305.45|307.37|305.37|307.45|305.45|307.35|305.35|7
1725864510000|2024-09-09 06:48:30|307.35|305.35|307.36|305.36|307.37|305.37|307.34|305.34|9
1725864520000|2024-09-09 06:48:40|307.42|305.42|307.48|305.48|307.51|305.51|307.42|305.42|9
1725864530000|2024-09-09 06:48:50|307.47|305.47|307.51|305.51|307.54|305.54|307.46|305.46|9
1725864540000|2024-09-09 06:49:00|307.49|305.49|307.39|305.39|307.49|305.49|307.38|305.38|9
1725864550000|2024-09-09 06:49:10|307.41|305.41|307.4|305.4|307.43|305.43|307.4|305.4|8
1725864560000|2024-09-09 06:49:20|307.42|305.42|307.53|305.53|307.53|305.53|307.37|305.37|11
1725864570000|2024-09-09 06:49:30|307.55|305.55|307.57|305.57|307.57|305.57|307.54|305.54|9
1725864580000|2024-09-09 06:49:40|307.56|305.56|307.57|305.57|307.57|305.57|307.56|305.56|10
1725864590000|2024-09-09 06:49:50|307.58|305.58|307.6|305.6|307.6|305.6|307.55|305.55|6
1725864600000|2024-09-09 06:50:00|307.61|305.61|307.61|305.61|307.68|305.68|307.6|305.6|21
1725864610000|2024-09-09 06:50:10|307.6|305.6|307.63|305.63|307.65|305.65|307.6|305.6|12
1725864620000|2024-09-09 06:50:20|307.65|305.65|307.65|305.65|307.66|305.66|307.64|305.64|13
1725864630000|2024-09-09 06:50:30|307.64|305.64|307.64|305.64|307.68|305.68|307.61|305.61|15
1725864640000|2024-09-09 06:50:40|307.67|305.67|307.7|305.7|307.7|305.7|307.66|305.66|12
1725864650000|2024-09-09 06:50:50|307.69|305.69|307.69|305.69|307.7|305.7|307.67|305.67|7
1725864660000|2024-09-09 06:51:00|307.68|305.68|307.62|305.62|307.72|305.72|307.62|305.62|10
1725864670000|2024-09-09 06:51:10|307.61|305.61|307.56|305.56|307.61|305.61|307.56|305.56|4
1725864680000|2024-09-09 06:51:20|307.57|305.57|307.59|305.59|307.61|305.61|307.57|305.57|6
1725864690000|2024-09-09 06:51:30|307.61|305.61|307.61|305.61|307.61|305.61|307.59|305.59|6
1725864700000|2024-09-09 06:51:40|307.6|305.6|307.59|305.59|307.6|305.6|307.57|305.57|4
1725864710000|2024-09-09 06:51:50|307.61|305.61|307.57|305.57|307.61|305.61|307.55|305.55|7
1725864720000|2024-09-09 06:52:00|307.58|305.58|307.7|305.7|307.72|305.72|307.58|305.58|13
1725864730000|2024-09-09 06:52:10|307.67|305.67|307.7|305.7|307.71|305.71|307.67|305.67|5
1725864740000|2024-09-09 06:52:20|307.69|305.69|307.67|305.67|307.69|305.69|307.66|305.66|4
1725864750000|2024-09-09 06:52:30|307.68|305.68|307.73|305.73|307.73|305.73|307.68|305.68|4
1725864760000|2024-09-09 06:52:40|307.74|305.74|307.82|305.82|307.82|305.82|307.72|305.72|5
1725864770000|2024-09-09 06:52:50|307.85|305.85|307.85|305.85|307.85|305.85|307.84|305.84|11
1725864780000|2024-09-09 06:53:00|307.86|305.86|307.92|305.92|307.93|305.93|307.82|305.82|12
1725864790000|2024-09-09 06:53:10|307.9|305.9|307.93|305.93|307.94|305.94|307.9|305.9|13
1725864800000|2024-09-09 06:53:20|307.92|305.92|307.95|305.95|307.96|305.96|307.92|305.92|6
1725864810000|2024-09-09 06:53:30|307.93|305.93|307.92|305.92|307.93|305.93|307.91|305.91|17
1725864820000|2024-09-09 06:53:40|307.91|305.91|307.88|305.88|307.91|305.91|307.87|305.87|6
1725864830000|2024-09-09 06:53:50|307.87|305.87|307.86|305.86|307.87|305.87|307.85|305.85|3
1725864840000|2024-09-09 06:54:00|307.85|305.85|307.82|305.82|307.85|305.85|307.8|305.8|10
1725864850000|2024-09-09 06:54:10|307.81|305.81|307.95|305.95|308|306|307.81|305.81|9
1725864860000|2024-09-09 06:54:20|307.94|305.94|307.83|305.83|307.95|305.95|307.83|305.83|10
1725864870000|2024-09-09 06:54:30|307.82|305.82|307.79|305.79|307.84|305.84|307.79|305.79|7
1725864880000|2024-09-09 06:54:40|307.77|305.77|307.7|305.7|307.77|305.77|307.7|305.7|7
1725864890000|2024-09-09 06:54:50|307.67|305.67|307.63|305.63|307.67|305.67|307.63|305.63|3
1725864900000|2024-09-09 06:55:00|307.65|305.65|307.64|305.64|307.67|305.67|307.64|305.64|4
1725864910000|2024-09-09 06:55:10|307.63|305.63|307.57|305.57|307.63|305.63|307.55|305.55|18
1725864920000|2024-09-09 06:55:20|307.56|305.56|307.5|305.5|307.57|305.57|307.49|305.49|7
1725864930000|2024-09-09 06:55:30|307.51|305.51|307.54|305.54|307.54|305.54|307.51|305.51|3
1725864940000|2024-09-09 06:55:40|307.52|305.52|307.54|305.54|307.54|305.54|307.52|305.52|6
1725864950000|2024-09-09 06:55:50|307.52|305.52|307.55|305.55|307.55|305.55|307.51|305.51|6
1725864960000|2024-09-09 06:56:00|307.53|305.53|307.52|305.52|307.53|305.53|307.51|305.51|3
1725864970000|2024-09-09 06:56:10|307.55|305.55|307.57|305.57|307.57|305.57|307.55|305.55|2
1725864980000|2024-09-09 06:56:20|307.59|305.59|307.55|305.55|307.6|305.6|307.52|305.52|9
1725864990000|2024-09-09 06:56:30|307.54|305.54|307.64|305.64|307.64|305.64|307.54|305.54|10
1725865000000|2024-09-09 06:56:40|307.67|305.67|307.69|305.69|307.7|305.7|307.67|305.67|6
1725865010000|2024-09-09 06:56:50|307.7|305.7|307.77|305.77|307.77|305.77|307.7|305.7|5
1725865020000|2024-09-09 06:57:00|307.74|305.74|307.73|305.73|307.74|305.74|307.72|305.72|8
1725865030000|2024-09-09 06:57:10|307.74|305.74|307.77|305.77|307.77|305.77|307.73|305.73|5
1725865040000|2024-09-09 06:57:20|307.76|305.76|307.77|305.77|307.77|305.77|307.76|305.76|2
1725865050000|2024-09-09 06:57:30|307.76|305.76|307.77|305.77|307.77|305.77|307.76|305.76|2
1725865070000|2024-09-09 06:57:50|307.76|305.76|307.7|305.7|307.76|305.76|307.7|305.7|6
1725865080000|2024-09-09 06:58:00|307.68|305.68|307.65|305.65|307.68|305.68|307.64|305.64|4
1725865120000|2024-09-09 06:58:40|307.62|305.62|307.62|305.62|307.62|305.62|307.62|305.62|1
1725865130000|2024-09-09 06:58:50|307.63|305.63|307.67|305.67|307.68|305.68|307.63|305.63|4
1725865140000|2024-09-09 06:59:00|307.69|305.69|307.92|305.92|307.94|305.94|307.69|305.69|8
1725865150000|2024-09-09 06:59:10|307.93|305.93|308.01|306.01|308.02|306.02|307.93|305.93|10
1725865160000|2024-09-09 06:59:20|308|306|307.96|305.96|308|306|307.96|305.96|3
1725865170000|2024-09-09 06:59:30|307.95|305.95|307.93|305.93|307.95|305.95|307.93|305.93|11
1725865180000|2024-09-09 06:59:40|307.94|305.94|307.93|305.93|307.98|305.98|307.92|305.92|9
1725865190000|2024-09-09 06:59:50|307.94|305.94|307.96|305.96|307.96|305.96|307.94|305.94|9
1725865200000|2024-09-09 07:00:00|307.99|305.99|308.04|306.04|308.07|306.07|307.94|305.94|14
1725865210000|2024-09-09 07:00:10|308.08|306.08|308.1|306.1|308.19|306.19|308.08|306.08|16
1725865220000|2024-09-09 07:00:20|308.09|306.09|308.12|306.12|308.12|306.12|308.01|306.01|10
1725865230000|2024-09-09 07:00:30|308.11|306.11|308.19|306.19|308.2|306.2|308.08|306.08|13
1725865240000|2024-09-09 07:00:40|308.18|306.18|308.19|306.19|308.2|306.2|308.16|306.16|10
1725865250000|2024-09-09 07:00:50|308.17|306.17|308.18|306.18|308.18|306.18|308.17|306.17|2
1725865260000|2024-09-09 07:01:00|308.19|306.19|308.01|306.01|308.19|306.19|308|306|19
1725865270000|2024-09-09 07:01:10|308.02|306.02|307.96|305.96|308.03|306.03|307.96|305.96|7
1725865280000|2024-09-09 07:01:20|307.95|305.95|308.01|306.01|308.01|306.01|307.9|305.9|13
1725865290000|2024-09-09 07:01:30|307.99|305.99|307.89|305.89|308|306|307.89|305.89|9
1725865300000|2024-09-09 07:01:40|307.91|305.91|307.93|305.93|307.96|305.96|307.91|305.91|5
1725865310000|2024-09-09 07:01:50|307.94|305.94|307.96|305.96|308.02|306.02|307.94|305.94|13
1725865320000|2024-09-09 07:02:00|307.99|305.99|307.96|305.96|307.99|305.99|307.91|305.91|8
1725865330000|2024-09-09 07:02:10|307.95|305.95|307.92|305.92|307.96|305.96|307.87|305.87|10
1725865340000|2024-09-09 07:02:20|307.93|305.93|307.93|305.93|307.94|305.94|307.92|305.92|5
1725865350000|2024-09-09 07:02:30|307.94|305.94|307.9|305.9|308|306|307.87|305.87|18
1725865360000|2024-09-09 07:02:40|307.91|305.91|307.92|305.92|307.92|305.92|307.9|305.9|4
1725865370000|2024-09-09 07:02:50|307.93|305.93|307.99|305.99|307.99|305.99|307.93|305.93|5
1725865380000|2024-09-09 07:03:00|308.01|306.01|307.91|305.91|308.05|306.05|307.89|305.89|16
1725865390000|2024-09-09 07:03:10|307.9|305.9|307.86|305.86|307.9|305.9|307.86|305.86|3
1725865400000|2024-09-09 07:03:20|307.88|305.88|307.89|305.89|307.91|305.91|307.87|305.87|6
1725865410000|2024-09-09 07:03:30|307.9|305.9|307.9|305.9|307.91|305.91|307.86|305.86|7
1725865420000|2024-09-09 07:03:40|307.91|305.91|308.02|306.02|308.02|306.02|307.91|305.91|11
1725865430000|2024-09-09 07:03:50|308.01|306.01|307.96|305.96|308.02|306.02|307.95|305.95|14
1725865440000|2024-09-09 07:04:00|307.97|305.97|307.96|305.96|308|306|307.93|305.93|11
1725865450000|2024-09-09 07:04:10|307.97|305.97|308.12|306.12|308.12|306.12|307.97|305.97|13
1725865460000|2024-09-09 07:04:20|308.13|306.13|308.09|306.09|308.13|306.13|308.09|306.09|10
1725865470000|2024-09-09 07:04:30|308.1|306.1|308.1|306.1|308.1|306.1|308.03|306.03|9
1725865480000|2024-09-09 07:04:40|308.06|306.06|308.02|306.02|308.06|306.06|308.02|306.02|3
1725865490000|2024-09-09 07:04:50|308.04|306.04|308.01|306.01|308.05|306.05|308.01|306.01|11
1725865500000|2024-09-09 07:05:00|308.03|306.03|307.99|305.99|308.03|306.03|307.93|305.93|16
1725865510000|2024-09-09 07:05:10|308|306|308.02|306.02|308.04|306.04|308|306|7
1725865520000|2024-09-09 07:05:20|308|306|308.02|306.02|308.03|306.03|308|306|8
1725865530000|2024-09-09 07:05:30|307.99|305.99|308.02|306.02|308.02|306.02|307.99|305.99|3
1725865540000|2024-09-09 07:05:40|308.06|306.06|308.1|306.1|308.11|306.11|308.06|306.06|4
1725865550000|2024-09-09 07:05:50|308.08|306.08|308.02|306.02|308.08|306.08|307.98|305.98|11
1725865560000|2024-09-09 07:06:00|308.04|306.04|308|306|308.04|306.04|307.99|305.99|5
1725865570000|2024-09-09 07:06:10|307.98|305.98|307.96|305.96|308.02|306.02|307.96|305.96|4
1725865580000|2024-09-09 07:06:20|307.95|305.95|307.78|305.78|307.95|305.95|307.77|305.77|18
1725865590000|2024-09-09 07:06:30|307.76|305.76|307.75|305.75|307.76|305.76|307.75|305.75|2
1725865600000|2024-09-09 07:06:40|307.74|305.74|307.72|305.72|307.74|305.74|307.72|305.72|9
1725865610000|2024-09-09 07:06:50|307.7|305.7|307.68|305.68|307.71|305.71|307.68|305.68|4
1725865620000|2024-09-09 07:07:00|307.71|305.71|307.53|305.53|307.71|305.71|307.53|305.53|15
1725865630000|2024-09-09 07:07:10|307.54|305.54|307.49|305.49|307.55|305.55|307.49|305.49|4
1725865640000|2024-09-09 07:07:20|307.48|305.48|307.46|305.46|307.48|305.48|307.45|305.45|7
1725865650000|2024-09-09 07:07:30|307.44|305.44|307.44|305.44|307.44|305.44|307.44|305.44|1
1725865660000|2024-09-09 07:07:40|307.46|305.46|307.54|305.54|307.61|305.61|307.46|305.46|11
1725865670000|2024-09-09 07:07:50|307.53|305.53|307.51|305.51|307.53|305.53|307.51|305.51|5
1725865680000|2024-09-09 07:08:00|307.53|305.53|307.61|305.61|307.62|305.62|307.51|305.51|9
1725865690000|2024-09-09 07:08:10|307.62|305.62|307.59|305.59|307.62|305.62|307.56|305.56|9
1725865700000|2024-09-09 07:08:20|307.61|305.61|307.54|305.54|307.61|305.61|307.52|305.52|14
1725865710000|2024-09-09 07:08:30|307.53|305.53|307.48|305.48|307.53|305.53|307.41|305.41|16
1725865720000|2024-09-09 07:08:40|307.47|305.47|307.49|305.49|307.51|305.51|307.47|305.47|8
1725865730000|2024-09-09 07:08:50|307.51|305.51|307.5|305.5|307.51|305.51|307.49|305.49|3
1725865750000|2024-09-09 07:09:10|307.51|305.51|307.43|305.43|307.51|305.51|307.41|305.41|7
1725865760000|2024-09-09 07:09:20|307.44|305.44|307.44|305.44|307.45|305.45|307.44|305.44|3
1725865770000|2024-09-09 07:09:30|307.42|305.42|307.42|305.42|307.42|305.42|307.42|305.42|1
1725865780000|2024-09-09 07:09:40|307.44|305.44|307.66|305.66|307.66|305.66|307.44|305.44|8
1725865790000|2024-09-09 07:09:50|307.65|305.65|307.64|305.64|307.65|305.65|307.64|305.64|2
1725865800000|2024-09-09 07:10:00|307.66|305.66|307.56|305.56|307.67|305.67|307.55|305.55|16
1725865810000|2024-09-09 07:10:10|307.57|305.57|307.64|305.64|307.64|305.64|307.56|305.56|7
1725865820000|2024-09-09 07:10:20|307.63|305.63|307.62|305.62|307.63|305.63|307.62|305.62|2
1725865830000|2024-09-09 07:10:30|307.56|305.56|307.58|305.58|307.58|305.58|307.56|305.56|9
1725865840000|2024-09-09 07:10:40|307.56|305.56|307.57|305.57|307.57|305.57|307.54|305.54|4
1725865850000|2024-09-09 07:10:50|307.58|305.58|307.64|305.64|307.64|305.64|307.58|305.58|5
1725865860000|2024-09-09 07:11:00|307.65|305.65|307.73|305.73|307.73|305.73|307.65|305.65|3
1725865870000|2024-09-09 07:11:10|307.74|305.74|307.8|305.8|307.83|305.83|307.74|305.74|10
1725865880000|2024-09-09 07:11:20|307.79|305.79|307.75|305.75|307.79|305.79|307.75|305.75|2
1725865890000|2024-09-09 07:11:30|307.74|305.74|307.74|305.74|307.74|305.74|307.74|305.74|1
1725865900000|2024-09-09 07:11:40|307.73|305.73|307.71|305.71|307.73|305.73|307.71|305.71|3
1725865910000|2024-09-09 07:11:50|307.7|305.7|307.7|305.7|307.7|305.7|307.7|305.7|1
1725865920000|2024-09-09 07:12:00|307.68|305.68|307.7|305.7|307.7|305.7|307.68|305.68|2
1725865930000|2024-09-09 07:12:10|307.64|305.64|307.57|305.57|307.64|305.64|307.57|305.57|4
1725865950000|2024-09-09 07:12:30|307.6|305.6|307.6|305.6|307.61|305.61|307.6|305.6|7
1725865960000|2024-09-09 07:12:40|307.61|305.61|307.61|305.61|307.63|305.63|307.6|305.6|11
1725865970000|2024-09-09 07:12:50|307.6|305.6|307.59|305.59|307.6|305.6|307.59|305.59|2
1725865980000|2024-09-09 07:13:00|307.61|305.61|307.72|305.72|307.72|305.72|307.61|305.61|6
1725865990000|2024-09-09 07:13:10|307.71|305.71|307.69|305.69|307.71|305.71|307.68|305.68|6
1725866000000|2024-09-09 07:13:20|307.68|305.68|307.69|305.69|307.69|305.69|307.66|305.66|12
1725866010000|2024-09-09 07:13:30|307.68|305.68|307.68|305.68|307.7|305.7|307.68|305.68|5
1725866020000|2024-09-09 07:13:40|307.67|305.67|307.67|305.67|307.67|305.67|307.67|305.67|1
1725866030000|2024-09-09 07:13:50|307.66|305.66|307.66|305.66|307.66|305.66|307.66|305.66|1
1725866040000|2024-09-09 07:14:00|307.67|305.67|307.72|305.72|307.73|305.73|307.67|305.67|10
1725866050000|2024-09-09 07:14:10|307.73|305.73|307.73|305.73|307.75|305.75|307.72|305.72|18
1725866060000|2024-09-09 07:14:20|307.74|305.74|307.73|305.73|307.74|305.74|307.72|305.72|14
1725866070000|2024-09-09 07:14:30|307.72|305.72|307.72|305.72|307.73|305.73|307.72|305.72|3
1725866080000|2024-09-09 07:14:40|307.69|305.69|307.72|305.72|307.72|305.72|307.69|305.69|2
1725866100000|2024-09-09 07:15:00|307.71|305.71|307.73|305.73|307.73|305.73|307.71|305.71|11
1725866110000|2024-09-09 07:15:10|307.72|305.72|307.74|305.74|307.74|305.74|307.72|305.72|16
1725866120000|2024-09-09 07:15:20|307.73|305.73|307.71|305.71|307.75|305.75|307.71|305.71|9
1725866130000|2024-09-09 07:15:30|307.69|305.69|307.71|305.71|307.73|305.73|307.69|305.69|4
1725866140000|2024-09-09 07:15:40|307.7|305.7|307.7|305.7|307.7|305.7|307.7|305.7|1
1725866160000|2024-09-09 07:16:00|307.73|305.73|307.73|305.73|307.73|305.73|307.73|305.73|1
1725866170000|2024-09-09 07:16:10|307.74|305.74|307.75|305.75|307.75|305.75|307.74|305.74|6
1725866180000|2024-09-09 07:16:20|307.76|305.76|307.8|305.8|307.8|305.8|307.76|305.76|4
1725866190000|2024-09-09 07:16:30|307.82|305.82|307.8|305.8|307.83|305.83|307.8|305.8|8
1725866200000|2024-09-09 07:16:40|307.79|305.79|307.84|305.84|307.84|305.84|307.79|305.79|5
1725866210000|2024-09-09 07:16:50|307.83|305.83|307.84|305.84|307.84|305.84|307.83|305.83|8
1725866220000|2024-09-09 07:17:00|307.83|305.83|307.69|305.69|307.83|305.83|307.69|305.69|7
1725866230000|2024-09-09 07:17:10|307.68|305.68|307.68|305.68|307.68|305.68|307.68|305.68|1
1725866240000|2024-09-09 07:17:20|307.67|305.67|307.49|305.49|307.67|305.67|307.39|305.39|13
1725866250000|2024-09-09 07:17:30|307.47|305.47|307.51|305.51|307.52|305.52|307.47|305.47|9
1725866260000|2024-09-09 07:17:40|307.52|305.52|307.58|305.58|307.58|305.58|307.51|305.51|6
1725866270000|2024-09-09 07:17:50|307.59|305.59|307.59|305.59|307.59|305.59|307.59|305.59|1
1725866280000|2024-09-09 07:18:00|307.58|305.58|307.56|305.56|307.6|305.6|307.56|305.56|11
1725866290000|2024-09-09 07:18:10|307.57|305.57|307.5|305.5|307.57|305.57|307.5|305.5|11
1725866300000|2024-09-09 07:18:20|307.51|305.51|307.51|305.51|307.53|305.53|307.49|305.49|6
1725866310000|2024-09-09 07:18:30|307.52|305.52|307.52|305.52|307.52|305.52|307.52|305.52|1
1725866320000|2024-09-09 07:18:40|307.51|305.51|307.61|305.61|307.61|305.61|307.5|305.5|7
1725866330000|2024-09-09 07:18:50|307.6|305.6|307.58|305.58|307.6|305.6|307.56|305.56|5
1725866340000|2024-09-09 07:19:00|307.57|305.57|307.45|305.45|307.57|305.57|307.44|305.44|10
1725866350000|2024-09-09 07:19:10|307.46|305.46|307.53|305.53|307.53|305.53|307.45|305.45|8
1725866360000|2024-09-09 07:19:20|307.52|305.52|307.56|305.56|307.57|305.57|307.52|305.52|4
1725866370000|2024-09-09 07:19:30|307.53|305.53|307.5|305.5|307.53|305.53|307.49|305.49|5
1725866380000|2024-09-09 07:19:40|307.51|305.51|307.51|305.51|307.52|305.52|307.51|305.51|5
1725866400000|2024-09-09 07:20:00|307.52|305.52|307.53|305.53|307.53|305.53|307.5|305.5|4
1725866410000|2024-09-09 07:20:10|307.51|305.51|307.35|305.35|307.51|305.51|307.35|305.35|9
1725866420000|2024-09-09 07:20:20|307.32|305.32|307.37|305.37|307.37|305.37|307.32|305.32|3
1725866430000|2024-09-09 07:20:30|307.35|305.35|307.33|305.33|307.35|305.35|307.31|305.31|9
1725866440000|2024-09-09 07:20:40|307.35|305.35|307.32|305.32|307.35|305.35|307.31|305.31|4
1725866450000|2024-09-09 07:20:50|307.36|305.36|307.47|305.47|307.49|305.49|307.36|305.36|9
1725866460000|2024-09-09 07:21:00|307.49|305.49|307.5|305.5|307.53|305.53|307.45|305.45|18
1725866470000|2024-09-09 07:21:10|307.49|305.49|307.44|305.44|307.5|305.5|307.44|305.44|13
1725866480000|2024-09-09 07:21:20|307.43|305.43|307.5|305.5|307.5|305.5|307.43|305.43|7
1725866490000|2024-09-09 07:21:30|307.48|305.48|307.51|305.51|307.51|305.51|307.47|305.47|8
1725866500000|2024-09-09 07:21:40|307.52|305.52|307.5|305.5|307.52|305.52|307.5|305.5|3
1725866510000|2024-09-09 07:21:50|307.51|305.51|307.52|305.52|307.53|305.53|307.51|305.51|9
1725866520000|2024-09-09 07:22:00|307.51|305.51|307.51|305.51|307.51|305.51|307.51|305.51|1
1725866530000|2024-09-09 07:22:10|307.5|305.5|307.54|305.54|307.61|305.61|307.5|305.5|11
1725866540000|2024-09-09 07:22:20|307.53|305.53|307.45|305.45|307.53|305.53|307.44|305.44|13
1725866550000|2024-09-09 07:22:30|307.44|305.44|307.36|305.36|307.44|305.44|307.35|305.35|13
1725866560000|2024-09-09 07:22:40|307.37|305.37|307.44|305.44|307.44|305.44|307.36|305.36|11
1725866570000|2024-09-09 07:22:50|307.45|305.45|307.76|305.76|307.76|305.76|307.45|305.45|12
1725866580000|2024-09-09 07:23:00|307.72|305.72|307.88|305.88|307.9|305.9|307.72|305.72|15
1725866590000|2024-09-09 07:23:10|307.9|305.9|307.97|305.97|307.98|305.98|307.89|305.89|10
1725866600000|2024-09-09 07:23:20|307.98|305.98|307.85|305.85|307.98|305.98|307.84|305.84|13
1725866610000|2024-09-09 07:23:30|307.84|305.84|307.86|305.86|307.87|305.87|307.83|305.83|13
1725866620000|2024-09-09 07:23:40|307.85|305.85|307.86|305.86|307.86|305.86|307.85|305.85|2
1725866630000|2024-09-09 07:23:50|307.85|305.85|307.86|305.86|307.86|305.86|307.85|305.85|2
1725866640000|2024-09-09 07:24:00|307.87|305.87|307.85|305.85|307.88|305.88|307.8|305.8|14
1725866650000|2024-09-09 07:24:10|307.86|305.86|307.81|305.81|307.86|305.86|307.79|305.79|8
1725866660000|2024-09-09 07:24:20|307.79|305.79|307.81|305.81|307.81|305.81|307.79|305.79|8
1725866670000|2024-09-09 07:24:30|307.82|305.82|307.85|305.85|307.86|305.86|307.82|305.82|9
1725866680000|2024-09-09 07:24:40|307.83|305.83|307.84|305.84|307.85|305.85|307.83|305.83|3
1725866690000|2024-09-09 07:24:50|307.85|305.85|307.88|305.88|307.89|305.89|307.84|305.84|10
1725866700000|2024-09-09 07:25:00|307.97|305.97|308.02|306.02|308.02|306.02|307.96|305.96|9
1725866710000|2024-09-09 07:25:10|308.01|306.01|307.99|305.99|308.08|306.08|307.98|305.98|15
1725866720000|2024-09-09 07:25:20|308|306|308.05|306.05|308.06|306.06|308|306|9
1725866730000|2024-09-09 07:25:30|308.06|306.06|308.13|306.13|308.13|306.13|308.06|306.06|9
1725866740000|2024-09-09 07:25:40|308.14|306.14|308.16|306.16|308.17|306.17|308.14|306.14|10
1725866750000|2024-09-09 07:25:50|308.17|306.17|308.23|306.23|308.24|306.24|308.17|306.17|6
1725866760000|2024-09-09 07:26:00|308.22|306.22|308.14|306.14|308.22|306.22|308.14|306.14|10
1725866770000|2024-09-09 07:26:10|308.16|306.16|308.14|306.14|308.16|306.16|308.14|306.14|3
1725866780000|2024-09-09 07:26:20|308.15|306.15|308.04|306.04|308.15|306.15|308.03|306.03|6
1725866790000|2024-09-09 07:26:30|308.02|306.02|308.01|306.01|308.03|306.03|308|306|8
1725866800000|2024-09-09 07:26:40|308.02|306.02|308.01|306.01|308.05|306.05|308.01|306.01|4
1725866810000|2024-09-09 07:26:50|308.03|306.03|308.05|306.05|308.05|306.05|308.03|306.03|4
1725866820000|2024-09-09 07:27:00|308.03|306.03|307.99|305.99|308.07|306.07|307.99|305.99|10
1725866830000|2024-09-09 07:27:10|308.01|306.01|308.04|306.04|308.04|306.04|308.01|306.01|6
1725866840000|2024-09-09 07:27:20|308.03|306.03|308.04|306.04|308.04|306.04|308.03|306.03|8
1725866850000|2024-09-09 07:27:30|308.01|306.01|308.03|306.03|308.03|306.03|308.01|306.01|2
1725866870000|2024-09-09 07:27:50|308.04|306.04|308.04|306.04|308.04|306.04|308.04|306.04|1
1725866880000|2024-09-09 07:28:00|308|306|308.05|306.05|308.06|306.06|307.97|305.97|9
1725866890000|2024-09-09 07:28:10|308.04|306.04|308.03|306.03|308.08|306.08|308.03|306.03|7
1725866900000|2024-09-09 07:28:20|308|306|307.97|305.97|308|306|307.97|305.97|7
1725866910000|2024-09-09 07:28:30|307.96|305.96|307.8|305.8|307.97|305.97|307.79|305.79|7
1725866920000|2024-09-09 07:28:40|307.81|305.81|307.84|305.84|307.85|305.85|307.81|305.81|7
1725866930000|2024-09-09 07:28:50|307.85|305.85|307.85|305.85|307.85|305.85|307.84|305.84|9
1725866940000|2024-09-09 07:29:00|307.84|305.84|307.87|305.87|307.87|305.87|307.84|305.84|6
1725866950000|2024-09-09 07:29:10|307.89|305.89|307.89|305.89|307.89|305.89|307.89|305.89|1
1725866960000|2024-09-09 07:29:20|307.91|305.91|307.95|305.95|307.97|305.97|307.91|305.91|5
1725866970000|2024-09-09 07:29:30|307.94|305.94|307.95|305.95|307.95|305.95|307.94|305.94|2
1725866980000|2024-09-09 07:29:40|307.94|305.94|307.94|305.94|307.94|305.94|307.94|305.94|1
1725867000000|2024-09-09 07:30:00|307.96|305.96|307.9|305.9|308.02|306.02|307.86|305.86|12
1725867010000|2024-09-09 07:30:10|307.89|305.89|307.92|305.92|307.92|305.92|307.86|305.86|11
1725867020000|2024-09-09 07:30:20|307.9|305.9|307.89|305.89|307.91|305.91|307.89|305.89|6
1725867030000|2024-09-09 07:30:30|307.9|305.9|307.94|305.94|307.94|305.94|307.9|305.9|3
1725867040000|2024-09-09 07:30:40|307.98|305.98|308|306|308|306|307.97|305.97|4
1725867050000|2024-09-09 07:30:50|308.01|306.01|308.01|306.01|308.03|306.03|308.01|306.01|7
1725867060000|2024-09-09 07:31:00|307.99|305.99|308.01|306.01|308.01|306.01|307.99|305.99|2
1725867070000|2024-09-09 07:31:10|308.09|306.09|308.09|306.09|308.09|306.09|308.09|306.09|1
1725867080000|2024-09-09 07:31:20|308.13|306.13|308.04|306.04|308.17|306.17|308.02|306.02|15
1725867090000|2024-09-09 07:31:30|308.03|306.03|307.96|305.96|308.04|306.04|307.94|305.94|13
1725867100000|2024-09-09 07:31:40|307.95|305.95|307.96|305.96|307.96|305.96|307.89|305.89|14
1725867110000|2024-09-09 07:31:50|307.95|305.95|307.94|305.94|307.96|305.96|307.94|305.94|11
1725867120000|2024-09-09 07:32:00|307.96|305.96|307.9|305.9|307.97|305.97|307.9|305.9|12
1725867130000|2024-09-09 07:32:10|307.92|305.92|307.96|305.96|307.98|305.98|307.92|305.92|10
1725867140000|2024-09-09 07:32:20|307.94|305.94|307.95|305.95|307.96|305.96|307.94|305.94|7
1725867150000|2024-09-09 07:32:30|307.96|305.96|307.93|305.93|307.97|305.97|307.93|305.93|11
1725867160000|2024-09-09 07:32:40|307.94|305.94|307.99|305.99|308|306|307.94|305.94|12
1725867170000|2024-09-09 07:32:50|308|306|308|306|308.09|306.09|307.98|305.98|15
1725867180000|2024-09-09 07:33:00|307.98|305.98|307.94|305.94|307.99|305.99|307.94|305.94|4
1725867190000|2024-09-09 07:33:10|307.95|305.95|307.95|305.95|307.95|305.95|307.93|305.93|7
1725867200000|2024-09-09 07:33:20|307.97|305.97|308.09|306.09|308.1|306.1|307.97|305.97|15
1725867210000|2024-09-09 07:33:30|308.11|306.11|308.32|306.32|308.33|306.33|308.09|306.09|14
1725867220000|2024-09-09 07:33:40|308.31|306.31|308.3|306.3|308.32|306.32|308.29|306.29|14
1725867230000|2024-09-09 07:33:50|308.31|306.31|308.35|306.35|308.35|306.35|308.31|306.31|15
1725867240000|2024-09-09 07:34:00|308.34|306.34|308.21|306.21|308.47|306.47|308.18|306.18|23
1725867250000|2024-09-09 07:34:10|308.22|306.22|308.21|306.21|308.25|306.25|308.21|306.21|13
1725867260000|2024-09-09 07:34:20|308.15|306.15|308.01|306.01|308.15|306.15|308|306|10
1725867270000|2024-09-09 07:34:30|308|306|308|306|308.01|306.01|307.98|305.98|14
1725867280000|2024-09-09 07:34:40|308.01|306.01|308.02|306.02|308.03|306.03|308.01|306.01|6
1725867290000|2024-09-09 07:34:50|308.03|306.03|308.03|306.03|308.04|306.04|308.03|306.03|3
1725867300000|2024-09-09 07:35:00|308.04|306.04|308.06|306.06|308.07|306.07|308.04|306.04|5
1725867310000|2024-09-09 07:35:10|308.05|306.05|308.22|306.22|308.26|306.26|308.05|306.05|17
1725867320000|2024-09-09 07:35:20|308.23|306.23|308.27|306.27|308.28|306.28|308.23|306.23|4
1725867330000|2024-09-09 07:35:30|308.24|306.24|308.27|306.27|308.29|306.29|308.24|306.24|4
1725867340000|2024-09-09 07:35:40|308.29|306.29|308.26|306.26|308.35|306.35|308.24|306.24|17
1725867350000|2024-09-09 07:35:50|308.29|306.29|308.46|306.46|308.46|306.46|308.29|306.29|4
1725867360000|2024-09-09 07:36:00|308.45|306.45|308.48|306.48|308.5|306.5|308.43|306.43|17
1725867370000|2024-09-09 07:36:10|308.47|306.47|308.39|306.39|308.49|306.49|308.39|306.39|13
1725867380000|2024-09-09 07:36:20|308.4|306.4|308.41|306.41|308.44|306.44|308.37|306.37|11
1725867390000|2024-09-09 07:36:30|308.42|306.42|308.46|306.46|308.47|306.47|308.38|306.38|19
1725867400000|2024-09-09 07:36:40|308.47|306.47|308.48|306.48|308.48|306.48|308.47|306.47|2
1725867410000|2024-09-09 07:36:50|308.49|306.49|308.48|306.48|308.49|306.49|308.47|306.47|7
1725867420000|2024-09-09 07:37:00|308.47|306.47|308.48|306.48|308.48|306.48|308.47|306.47|4
1725867430000|2024-09-09 07:37:10|308.5|306.5|308.49|306.49|308.5|306.5|308.48|306.48|7
1725867440000|2024-09-09 07:37:20|308.48|306.48|308.5|306.5|308.5|306.5|308.47|306.47|11
1725867450000|2024-09-09 07:37:30|308.51|306.51|308.53|306.53|308.53|306.53|308.51|306.51|2
1725867460000|2024-09-09 07:37:40|308.51|306.51|308.71|306.71|308.71|306.71|308.51|306.51|7
1725867470000|2024-09-09 07:37:50|308.73|306.73|308.78|306.78|308.81|306.81|308.72|306.72|13
1725867480000|2024-09-09 07:38:00|308.76|306.76|308.63|306.63|308.76|306.76|308.62|306.62|5
1725867490000|2024-09-09 07:38:10|308.62|306.62|308.61|306.61|308.62|306.62|308.54|306.54|8
1725867500000|2024-09-09 07:38:20|308.59|306.59|308.59|306.59|308.59|306.59|308.59|306.59|1
1725867510000|2024-09-09 07:38:30|308.58|306.58|308.58|306.58|308.58|306.58|308.58|306.58|1
1725867520000|2024-09-09 07:38:40|308.59|306.59|308.63|306.63|308.63|306.63|308.59|306.59|5
1725867530000|2024-09-09 07:38:50|308.65|306.65|308.62|306.62|308.65|306.65|308.62|306.62|12
1725867540000|2024-09-09 07:39:00|308.63|306.63|308.59|306.59|308.63|306.63|308.57|306.57|6
1725867550000|2024-09-09 07:39:10|308.6|306.6|308.65|306.65|308.67|306.67|308.6|306.6|12
1725867560000|2024-09-09 07:39:20|308.66|306.66|308.68|306.68|308.68|306.68|308.62|306.62|11
1725867570000|2024-09-09 07:39:30|308.69|306.69|308.82|306.82|308.83|306.83|308.69|306.69|12
1725867580000|2024-09-09 07:39:40|308.83|306.83|308.7|306.7|308.83|306.83|308.69|306.69|9
1725867590000|2024-09-09 07:39:50|308.71|306.71|308.7|306.7|308.71|306.71|308.69|306.69|6
1725867600000|2024-09-09 07:40:00|308.68|306.68|308.54|306.54|308.68|306.68|308.54|306.54|11
1725867610000|2024-09-09 07:40:10|308.53|306.53|308.62|306.62|308.63|306.63|308.53|306.53|14
1725867620000|2024-09-09 07:40:20|308.63|306.63|308.57|306.57|308.63|306.63|308.57|306.57|9
1725867630000|2024-09-09 07:40:30|308.56|306.56|308.39|306.39|308.56|306.56|308.39|306.39|9
1725867640000|2024-09-09 07:40:40|308.36|306.36|308.3|306.3|308.36|306.36|308.3|306.3|4
1725867650000|2024-09-09 07:40:50|308.31|306.31|308.28|306.28|308.33|306.33|308.28|306.28|6
1725867660000|2024-09-09 07:41:00|308.27|306.27|308.3|306.3|308.3|306.3|308.19|306.19|16
1725867670000|2024-09-09 07:41:10|308.31|306.31|308.23|306.23|308.31|306.31|308.19|306.19|16
1725867680000|2024-09-09 07:41:20|308.22|306.22|308.24|306.24|308.25|306.25|308.22|306.22|6
1725867690000|2024-09-09 07:41:30|308.25|306.25|308.25|306.25|308.25|306.25|308.22|306.22|4
1725867700000|2024-09-09 07:41:40|308.23|306.23|308.3|306.3|308.3|306.3|308.19|306.19|10
1725867710000|2024-09-09 07:41:50|308.31|306.31|308.33|306.33|308.33|306.33|308.3|306.3|6
1725867720000|2024-09-09 07:42:00|308.31|306.31|308.32|306.32|308.32|306.32|308.31|306.31|12
1725867730000|2024-09-09 07:42:10|308.31|306.31|308.34|306.34|308.34|306.34|308.26|306.26|11
1725867740000|2024-09-09 07:42:20|308.31|306.31|308.33|306.33|308.33|306.33|308.31|306.31|9
1725867750000|2024-09-09 07:42:30|308.32|306.32|308.33|306.33|308.34|306.34|308.28|306.28|19
1725867760000|2024-09-09 07:42:40|308.34|306.34|308.37|306.37|308.37|306.37|308.34|306.34|11
1725867770000|2024-09-09 07:42:50|308.35|306.35|308.32|306.32|308.36|306.36|308.3|306.3|5
1725867780000|2024-09-09 07:43:00|308.3|306.3|308.3|306.3|308.3|306.3|308.3|306.3|1
1725867790000|2024-09-09 07:43:10|308.31|306.31|308.36|306.36|308.36|306.36|308.31|306.31|5
1725867800000|2024-09-09 07:43:20|308.34|306.34|308.32|306.32|308.35|306.35|308.32|306.32|17
1725867810000|2024-09-09 07:43:30|308.31|306.31|308.24|306.24|308.32|306.32|308.24|306.24|17
1725867820000|2024-09-09 07:43:40|308.22|306.22|308.22|306.22|308.22|306.22|308.21|306.21|3
1725867830000|2024-09-09 07:43:50|308.23|306.23|308.31|306.31|308.31|306.31|308.23|306.23|8
1725867840000|2024-09-09 07:44:00|308.32|306.32|308.36|306.36|308.37|306.37|308.32|306.32|10
1725867850000|2024-09-09 07:44:10|308.34|306.34|308.42|306.42|308.44|306.44|308.34|306.34|7
1725867860000|2024-09-09 07:44:20|308.41|306.41|308.44|306.44|308.44|306.44|308.4|306.4|11
1725867870000|2024-09-09 07:44:30|308.45|306.45|308.46|306.46|308.46|306.46|308.45|306.45|10
1725867880000|2024-09-09 07:44:40|308.48|306.48|308.62|306.62|308.62|306.62|308.48|306.48|5
1725867890000|2024-09-09 07:44:50|308.6|306.6|308.6|306.6|308.6|306.6|308.58|306.58|6
1725867900000|2024-09-09 07:45:00|308.59|306.59|308.62|306.62|308.62|306.62|308.57|306.57|13
1725867910000|2024-09-09 07:45:10|308.65|306.65|308.56|306.56|308.65|306.65|308.56|306.56|6
1725867920000|2024-09-09 07:45:20|308.55|306.55|308.54|306.54|308.55|306.55|308.53|306.53|3
1725867930000|2024-09-09 07:45:30|308.56|306.56|308.65|306.65|308.65|306.65|308.56|306.56|11
1725867940000|2024-09-09 07:45:40|308.64|306.64|308.68|306.68|308.69|306.69|308.64|306.64|10
1725867950000|2024-09-09 07:45:50|308.69|306.69|308.52|306.52|308.69|306.69|308.52|306.52|9
1725867960000|2024-09-09 07:46:00|308.53|306.53|308.5|306.5|308.53|306.53|308.5|306.5|4
1725867970000|2024-09-09 07:46:10|308.53|306.53|308.53|306.53|308.53|306.53|308.53|306.53|1
1725867980000|2024-09-09 07:46:20|308.54|306.54|308.55|306.55|308.56|306.56|308.54|306.54|3
1725867990000|2024-09-09 07:46:30|308.54|306.54|308.53|306.53|308.54|306.54|308.53|306.53|2
1725868000000|2024-09-09 07:46:40|308.54|306.54|308.62|306.62|308.67|306.67|308.54|306.54|17
1725868010000|2024-09-09 07:46:50|308.63|306.63|308.65|306.65|308.68|306.68|308.62|306.62|13
1725868020000|2024-09-09 07:47:00|308.63|306.63|308.64|306.64|308.65|306.65|308.63|306.63|6
1725868030000|2024-09-09 07:47:10|308.66|306.66|308.65|306.65|308.66|306.66|308.65|306.65|2
1725868040000|2024-09-09 07:47:20|308.64|306.64|308.62|306.62|308.64|306.64|308.57|306.57|6
1725868050000|2024-09-09 07:47:30|308.64|306.64|308.62|306.62|308.65|306.65|308.62|306.62|9
1725868060000|2024-09-09 07:47:40|308.64|306.64|308.62|306.62|308.66|306.66|308.61|306.61|12
1725868070000|2024-09-09 07:47:50|308.61|306.61|308.61|306.61|308.62|306.62|308.61|306.61|7
1725868080000|2024-09-09 07:48:00|308.62|306.62|308.64|306.64|308.64|306.64|308.56|306.56|14
1725868090000|2024-09-09 07:48:10|308.65|306.65|308.58|306.58|308.68|306.68|308.57|306.57|13
1725868100000|2024-09-09 07:48:20|308.57|306.57|308.56|306.56|308.57|306.57|308.56|306.56|2
1725868110000|2024-09-09 07:48:30|308.55|306.55|308.55|306.55|308.58|306.58|308.51|306.51|13
1725868120000|2024-09-09 07:48:40|308.56|306.56|308.57|306.57|308.6|306.6|308.54|306.54|14
1725868130000|2024-09-09 07:48:50|308.56|306.56|308.56|306.56|308.57|306.57|308.55|306.55|4
1725868140000|2024-09-09 07:49:00|308.57|306.57|308.66|306.66|308.67|306.67|308.57|306.57|12
1725868150000|2024-09-09 07:49:10|308.67|306.67|308.65|306.65|308.67|306.67|308.64|306.64|10
1725868160000|2024-09-09 07:49:20|308.64|306.64|308.72|306.72|308.72|306.72|308.64|306.64|17
1725868170000|2024-09-09 07:49:30|308.73|306.73|308.76|306.76|308.77|306.77|308.7|306.7|14
1725868180000|2024-09-09 07:49:40|308.74|306.74|308.74|306.74|308.77|306.77|308.71|306.71|19
1725868190000|2024-09-09 07:49:50|308.75|306.75|308.71|306.71|308.79|306.79|308.7|306.7|12
1725868200000|2024-09-09 07:50:00|308.7|306.7|308.73|306.73|308.74|306.74|308.67|306.67|15
1725868210000|2024-09-09 07:50:10|308.72|306.72|308.73|306.73|308.75|306.75|308.58|306.58|20
1725868220000|2024-09-09 07:50:20|308.71|306.71|308.78|306.78|308.78|306.78|308.71|306.71|9
1725868230000|2024-09-09 07:50:30|308.77|306.77|308.73|306.73|308.84|306.84|308.73|306.73|12
1725868240000|2024-09-09 07:50:40|308.72|306.72|308.69|306.69|308.72|306.72|308.65|306.65|13
1725868250000|2024-09-09 07:50:50|308.66|306.66|308.73|306.73|308.73|306.73|308.66|306.66|10
1725868260000|2024-09-09 07:51:00|308.71|306.71|308.71|306.71|308.73|306.73|308.71|306.71|7
1725868270000|2024-09-09 07:51:10|308.72|306.72|308.78|306.78|308.78|306.78|308.72|306.72|9
1725868280000|2024-09-09 07:51:20|308.79|306.79|308.81|306.81|308.82|306.82|308.79|306.79|11
1725868290000|2024-09-09 07:51:30|308.82|306.82|308.82|306.82|308.85|306.85|308.81|306.81|16
1725868300000|2024-09-09 07:51:40|308.79|306.79|308.91|306.91|308.92|306.92|308.79|306.79|11
1725868310000|2024-09-09 07:51:50|308.9|306.9|308.94|306.94|308.94|306.94|308.9|306.9|21
1725868320000|2024-09-09 07:52:00|308.95|306.95|308.94|306.94|309.03|307.03|308.92|306.92|17
1725868330000|2024-09-09 07:52:10|308.95|306.95|308.95|306.95|308.97|306.97|308.93|306.93|9
1725868340000|2024-09-09 07:52:20|308.99|306.99|309.02|307.02|309.03|307.03|308.99|306.99|6
1725868350000|2024-09-09 07:52:30|309.03|307.03|309.14|307.14|309.14|307.14|309.03|307.03|15
1725868360000|2024-09-09 07:52:40|309.13|307.13|309.02|307.02|309.14|307.14|309.02|307.02|12
1725868380000|2024-09-09 07:53:00|309.01|307.01|309.02|307.02|309.02|307.02|309.01|307.01|2
1725868390000|2024-09-09 07:53:10|309.01|307.01|309.01|307.01|309.02|307.02|309.01|307.01|7
1725868410000|2024-09-09 07:53:30|309.02|307.02|309.05|307.05|309.06|307.06|309.01|307.01|12
1725868420000|2024-09-09 07:53:40|309.06|307.06|308.97|306.97|309.06|307.06|308.97|306.97|5
1725868430000|2024-09-09 07:53:50|308.96|306.96|309.06|307.06|309.07|307.07|308.95|306.95|12
1725868440000|2024-09-09 07:54:00|309.07|307.07|309.06|307.06|309.07|307.07|309.05|307.05|13
1725868450000|2024-09-09 07:54:10|309.07|307.07|309.19|307.19|309.19|307.19|309.06|307.06|15
1725868460000|2024-09-09 07:54:20|309.2|307.2|309.07|307.07|309.21|307.21|309.07|307.07|10
1725868470000|2024-09-09 07:54:30|309.04|307.04|309.04|307.04|309.04|307.04|309.04|307.04|1
1725868480000|2024-09-09 07:54:40|309.03|307.03|309.03|307.03|309.04|307.04|309.03|307.03|3
1725868490000|2024-09-09 07:54:50|308.97|306.97|308.94|306.94|308.98|306.98|308.94|306.94|6
1725868500000|2024-09-09 07:55:00|308.93|306.93|308.99|306.99|309.01|307.01|308.93|306.93|16
1725868510000|2024-09-09 07:55:10|309.01|307.01|309.08|307.08|309.08|307.08|308.99|306.99|8
1725868520000|2024-09-09 07:55:20|309.07|307.07|309.05|307.05|309.11|307.11|309.05|307.05|11
1725868530000|2024-09-09 07:55:30|309.06|307.06|309.04|307.04|309.07|307.07|309.02|307.02|11
1725868540000|2024-09-09 07:55:40|309.02|307.02|309.05|307.05|309.05|307.05|309|307|5
1725868560000|2024-09-09 07:56:00|309.03|307.03|309.04|307.04|309.04|307.04|309.01|307.01|14
1725868570000|2024-09-09 07:56:10|309.05|307.05|309.05|307.05|309.06|307.06|309.03|307.03|9
1725868580000|2024-09-09 07:56:20|309.03|307.03|309.03|307.03|309.03|307.03|309.01|307.01|11
1725868590000|2024-09-09 07:56:30|309|307|309.01|307.01|309.01|307.01|308.99|306.99|4
1725868600000|2024-09-09 07:56:40|308.99|306.99|308.92|306.92|309|307|308.92|306.92|8
1725868610000|2024-09-09 07:56:50|308.89|306.89|308.87|306.87|308.91|306.91|308.87|306.87|7
1725868620000|2024-09-09 07:57:00|308.88|306.88|308.97|306.97|308.99|306.99|308.88|306.88|13
1725868630000|2024-09-09 07:57:10|308.96|306.96|309.01|307.01|309.02|307.02|308.94|306.94|11
1725868640000|2024-09-09 07:57:20|308.99|306.99|309.01|307.01|309.02|307.02|308.99|306.99|8
1725868650000|2024-09-09 07:57:30|309|307|309.03|307.03|309.04|307.04|309|307|4
1725868660000|2024-09-09 07:57:40|309.02|307.02|309.03|307.03|309.03|307.03|308.97|306.97|13
1725868670000|2024-09-09 07:57:50|309.01|307.01|308.95|306.95|309.01|307.01|308.95|306.95|5
1725868680000|2024-09-09 07:58:00|308.93|306.93|308.96|306.96|308.98|306.98|308.93|306.93|6
1725868690000|2024-09-09 07:58:10|309.01|307.01|308.98|306.98|309.01|307.01|308.98|306.98|7
1725868700000|2024-09-09 07:58:20|308.92|306.92|308.94|306.94|308.95|306.95|308.92|306.92|3
1725868710000|2024-09-09 07:58:30|308.91|306.91|308.86|306.86|308.91|306.91|308.86|306.86|6
1725868720000|2024-09-09 07:58:40|308.85|306.85|308.85|306.85|308.85|306.85|308.83|306.83|5
1725868730000|2024-09-09 07:58:50|308.84|306.84|308.85|306.85|308.85|306.85|308.84|306.84|8
1725868740000|2024-09-09 07:59:00|308.84|306.84|308.81|306.81|308.84|306.84|308.81|306.81|3
1725868750000|2024-09-09 07:59:10|308.82|306.82|308.89|306.89|308.9|306.9|308.81|306.81|18
1725868760000|2024-09-09 07:59:20|308.91|306.91|308.94|306.94|308.94|306.94|308.9|306.9|8
1725868770000|2024-09-09 07:59:30|308.93|306.93|308.91|306.91|308.93|306.93|308.91|306.91|3
1725868780000|2024-09-09 07:59:40|308.94|306.94|308.91|306.91|308.94|306.94|308.91|306.91|4
1725868790000|2024-09-09 07:59:50|308.92|306.92|308.83|306.83|308.92|306.92|308.83|306.83|8
1725868800000|2024-09-09 08:00:00|308.79|306.79|308.83|306.83|308.83|306.83|308.79|306.79|20
1725868810000|2024-09-09 08:00:10|308.84|306.84|309.04|307.04|309.04|307.04|308.84|306.84|13
1725868820000|2024-09-09 08:00:20|309.05|307.05|309.05|307.05|309.06|307.06|309.01|307.01|12
1725868830000|2024-09-09 08:00:30|309.06|307.06|309.06|307.06|309.07|307.07|309.06|307.06|7
1725868840000|2024-09-09 08:00:40|309.07|307.07|309.06|307.06|309.13|307.13|308.97|306.97|13
1725868850000|2024-09-09 08:00:50|309.07|307.07|309.08|307.08|309.08|307.08|309.07|307.07|2
1725868860000|2024-09-09 08:01:00|309.09|307.09|309.13|307.13|309.13|307.13|309.08|307.08|6
1725868870000|2024-09-09 08:01:10|309.14|307.14|309.2|307.2|309.2|307.2|309.14|307.14|7
1725868880000|2024-09-09 08:01:20|309.19|307.19|309.2|307.2|309.2|307.2|309.18|307.18|4
1725868890000|2024-09-09 08:01:30|309.21|307.21|309.19|307.19|309.22|307.22|309.19|307.19|10
1725868900000|2024-09-09 08:01:40|309.2|307.2|309.22|307.22|309.28|307.28|309.19|307.19|15
1725868910000|2024-09-09 08:01:50|309.24|307.24|309.41|307.41|309.42|307.42|309.24|307.24|12
1725868920000|2024-09-09 08:02:00|309.38|307.38|309.45|307.45|309.47|307.47|309.38|307.38|14
1725868930000|2024-09-09 08:02:10|309.38|307.38|309.36|307.36|309.4|307.4|309.29|307.29|14
1725868940000|2024-09-09 08:02:20|309.37|307.37|309.52|307.52|309.52|307.52|309.35|307.35|11
1725868950000|2024-09-09 08:02:30|309.53|307.53|309.62|307.62|309.65|307.65|309.51|307.51|15
1725868960000|2024-09-09 08:02:40|309.58|307.58|309.52|307.52|309.6|307.6|309.52|307.52|6
1725868970000|2024-09-09 08:02:50|309.53|307.53|309.61|307.61|309.65|307.65|309.52|307.52|11
1725868980000|2024-09-09 08:03:00|309.65|307.65|309.62|307.62|309.68|307.68|309.62|307.62|6
1725868990000|2024-09-09 08:03:10|309.63|307.63|309.47|307.47|309.67|307.67|309.46|307.46|19
1725869000000|2024-09-09 08:03:20|309.46|307.46|309.44|307.44|309.47|307.47|309.44|307.44|12
1725869010000|2024-09-09 08:03:30|309.46|307.46|309.47|307.47|309.48|307.48|309.38|307.38|22
1725869020000|2024-09-09 08:03:40|309.46|307.46|309.48|307.48|309.49|307.49|309.44|307.44|5
1725869030000|2024-09-09 08:03:50|309.5|307.5|309.5|307.5|309.51|307.51|309.49|307.49|7
1725869040000|2024-09-09 08:04:00|309.51|307.51|309.69|307.69|309.7|307.7|309.5|307.5|18
1725869050000|2024-09-09 08:04:10|309.66|307.66|309.69|307.69|309.69|307.69|309.64|307.64|10
1725869060000|2024-09-09 08:04:20|309.68|307.68|309.74|307.74|309.74|307.74|309.67|307.67|12
1725869070000|2024-09-09 08:04:30|309.76|307.76|309.84|307.84|309.87|307.87|309.7|307.7|22
1725869080000|2024-09-09 08:04:40|309.83|307.83|309.85|307.85|309.88|307.88|309.82|307.82|12
1725869090000|2024-09-09 08:04:50|309.84|307.84|309.77|307.77|309.84|307.84|309.77|307.77|16
1725869100000|2024-09-09 08:05:00|309.79|307.79|309.76|307.76|309.92|307.92|309.76|307.76|22
1725869110000|2024-09-09 08:05:10|309.79|307.79|309.63|307.63|309.79|307.79|309.58|307.58|16
1725869120000|2024-09-09 08:05:20|309.65|307.65|309.51|307.51|309.65|307.65|309.42|307.42|23
1725869130000|2024-09-09 08:05:30|309.5|307.5|309.65|307.65|309.66|307.66|309.5|307.5|24
1725869140000|2024-09-09 08:05:40|309.66|307.66|309.74|307.74|309.75|307.75|309.66|307.66|21
1725869150000|2024-09-09 08:05:50|309.72|307.72|309.77|307.77|309.77|307.77|309.72|307.72|9
1725869160000|2024-09-09 08:06:00|309.78|307.78|309.68|307.68|309.87|307.87|309.68|307.68|17
1725869170000|2024-09-09 08:06:10|309.69|307.69|309.78|307.78|309.79|307.79|309.69|307.69|15
1725869180000|2024-09-09 08:06:20|309.77|307.77|309.65|307.65|309.77|307.77|309.62|307.62|27
1725869190000|2024-09-09 08:06:30|309.66|307.66|309.85|307.85|309.86|307.86|309.66|307.66|22
1725869200000|2024-09-09 08:06:40|309.86|307.86|309.91|307.91|309.94|307.94|309.8|307.8|14
1725869210000|2024-09-09 08:06:50|309.93|307.93|309.9|307.9|309.93|307.93|309.88|307.88|16
1725869220000|2024-09-09 08:07:00|309.84|307.84|309.82|307.82|309.85|307.85|309.81|307.81|9
1725869230000|2024-09-09 08:07:10|309.83|307.83|309.92|307.92|309.92|307.92|309.82|307.82|17
1725869240000|2024-09-09 08:07:20|309.99|307.99|309.89|307.89|309.99|307.99|309.82|307.82|24
1725869250000|2024-09-09 08:07:30|309.88|307.88|309.93|307.93|309.93|307.93|309.87|307.87|18
1725869260000|2024-09-09 08:07:40|309.92|307.92|309.98|307.98|309.99|307.99|309.92|307.92|11
1725869270000|2024-09-09 08:07:50|309.97|307.97|310.02|308.02|310.02|308.02|309.97|307.97|3
1725869290000|2024-09-09 08:08:10|310.01|308.01|310.01|308.01|310.02|308.02|310.01|308.01|5
1725869300000|2024-09-09 08:08:20|310.02|308.02|309.94|307.94|310.02|308.02|309.86|307.86|18
1725869310000|2024-09-09 08:08:30|309.93|307.93|309.93|307.93|309.95|307.95|309.9|307.9|24
1725869320000|2024-09-09 08:08:40|309.94|307.94|310.03|308.03|310.04|308.04|309.94|307.94|12
1725869330000|2024-09-09 08:08:50|310.04|308.04|310.02|308.02|310.04|308.04|309.99|307.99|11
1725869340000|2024-09-09 08:09:00|309.98|307.98|309.94|307.94|310.08|308.08|309.94|307.94|19
1725869350000|2024-09-09 08:09:10|309.93|307.93|309.8|307.8|309.93|307.93|309.79|307.79|10
1725869360000|2024-09-09 08:09:20|309.83|307.83|309.83|307.83|309.84|307.84|309.79|307.79|10
1725869370000|2024-09-09 08:09:30|309.82|307.82|309.83|307.83|309.83|307.83|309.79|307.79|9
1725869380000|2024-09-09 08:09:40|309.85|307.85|309.92|307.92|309.93|307.93|309.85|307.85|9
1725869390000|2024-09-09 08:09:50|309.93|307.93|309.91|307.91|309.95|307.95|309.9|307.9|17
1725869400000|2024-09-09 08:10:00|309.92|307.92|309.94|307.94|309.96|307.96|309.89|307.89|11
1725869410000|2024-09-09 08:10:10|309.95|307.95|310.07|308.07|310.14|308.14|309.94|307.94|15
1725869420000|2024-09-09 08:10:20|310.08|308.08|310.12|308.12|310.12|308.12|310.05|308.05|14
1725869430000|2024-09-09 08:10:30|310.08|308.08|309.95|307.95|310.08|308.08|309.95|307.95|10
1725869440000|2024-09-09 08:10:40|309.96|307.96|310.05|308.05|310.05|308.05|309.95|307.95|21
1725869450000|2024-09-09 08:10:50|310.04|308.04|310.08|308.08|310.08|308.08|310.04|308.04|11
1725869460000|2024-09-09 08:11:00|310.04|308.04|310.02|308.02|310.06|308.06|310.01|308.01|13
1725869470000|2024-09-09 08:11:10|310.01|308.01|309.91|307.91|310.02|308.02|309.91|307.91|20
1725869480000|2024-09-09 08:11:20|309.92|307.92|309.89|307.89|309.92|307.92|309.88|307.88|4
1725869490000|2024-09-09 08:11:30|309.94|307.94|309.97|307.97|310.02|308.02|309.92|307.92|16
1725869500000|2024-09-09 08:11:40|309.98|307.98|310.11|308.11|310.12|308.12|309.98|307.98|10
1725869510000|2024-09-09 08:11:50|310.12|308.12|310.14|308.14|310.16|308.16|310.12|308.12|5
1725869520000|2024-09-09 08:12:00|310.12|308.12|310.14|308.14|310.15|308.15|310.12|308.12|5
1725869530000|2024-09-09 08:12:10|310.13|308.13|310.14|308.14|310.16|308.16|310.13|308.13|13
1725869540000|2024-09-09 08:12:20|310.15|308.15|310.04|308.04|310.15|308.15|310.03|308.03|6
1725869550000|2024-09-09 08:12:30|310.05|308.05|310.05|308.05|310.08|308.08|310.03|308.03|12
1725869560000|2024-09-09 08:12:40|310.04|308.04|310.02|308.02|310.05|308.05|310.02|308.02|8
1725869570000|2024-09-09 08:12:50|310.03|308.03|309.96|307.96|310.03|308.03|309.9|307.9|10
1725869580000|2024-09-09 08:13:00|309.95|307.95|309.95|307.95|309.96|307.96|309.95|307.95|3
1725869590000|2024-09-09 08:13:10|309.94|307.94|309.98|307.98|309.99|307.99|309.9|307.9|24
1725869600000|2024-09-09 08:13:20|309.99|307.99|310.03|308.03|310.07|308.07|309.99|307.99|21
1725869610000|2024-09-09 08:13:30|310.02|308.02|309.99|307.99|310.02|308.02|309.98|307.98|11
1725869620000|2024-09-09 08:13:40|309.97|307.97|309.98|307.98|309.98|307.98|309.96|307.96|6
1725869630000|2024-09-09 08:13:50|310|308|310.04|308.04|310.04|308.04|310|308|6
1725869640000|2024-09-09 08:14:00|310.03|308.03|310.06|308.06|310.09|308.09|310.03|308.03|5
1725869650000|2024-09-09 08:14:10|310.05|308.05|309.99|307.99|310.05|308.05|309.98|307.98|14
1725869660000|2024-09-09 08:14:20|310.02|308.02|310.01|308.01|310.02|308.02|310|308|6
1725869670000|2024-09-09 08:14:30|310.02|308.02|309.9|307.9|310.02|308.02|309.9|307.9|9
1725869680000|2024-09-09 08:14:40|309.91|307.91|309.91|307.91|309.91|307.91|309.91|307.91|1
1725869690000|2024-09-09 08:14:50|309.9|307.9|309.87|307.87|309.9|307.9|309.87|307.87|2
1725869700000|2024-09-09 08:15:00|309.88|307.88|309.98|307.98|309.99|307.99|309.88|307.88|17
1725869710000|2024-09-09 08:15:10|309.97|307.97|309.78|307.78|309.98|307.98|309.78|307.78|14
1725869720000|2024-09-09 08:15:20|309.79|307.79|309.7|307.7|309.83|307.83|309.7|307.7|14
1725869730000|2024-09-09 08:15:30|309.71|307.71|309.78|307.78|309.78|307.78|309.7|307.7|18
1725869740000|2024-09-09 08:15:40|309.77|307.77|309.73|307.73|309.78|307.78|309.71|307.71|18
1725869750000|2024-09-09 08:15:50|309.74|307.74|309.75|307.75|309.78|307.78|309.74|307.74|7
1725869760000|2024-09-09 08:16:00|309.76|307.76|309.82|307.82|309.86|307.86|309.75|307.75|10
1725869770000|2024-09-09 08:16:10|309.84|307.84|309.86|307.86|309.89|307.89|309.83|307.83|9
1725869780000|2024-09-09 08:16:20|309.87|307.87|309.84|307.84|309.87|307.87|309.81|307.81|15
1725869790000|2024-09-09 08:16:30|309.87|307.87|309.85|307.85|309.87|307.87|309.85|307.85|9
1725869800000|2024-09-09 08:16:40|309.86|307.86|309.82|307.82|309.87|307.87|309.82|307.82|21
1725869810000|2024-09-09 08:16:50|309.83|307.83|309.81|307.81|309.86|307.86|309.81|307.81|9
1725869820000|2024-09-09 08:17:00|309.8|307.8|309.81|307.81|309.85|307.85|309.68|307.68|21
1725869830000|2024-09-09 08:17:10|309.8|307.8|309.78|307.78|309.81|307.81|309.75|307.75|15
1725869840000|2024-09-09 08:17:20|309.79|307.79|309.82|307.82|309.85|307.85|309.77|307.77|12
1725869850000|2024-09-09 08:17:30|309.81|307.81|309.79|307.79|309.83|307.83|309.7|307.7|14
1725869860000|2024-09-09 08:17:40|309.8|307.8|309.81|307.81|309.87|307.87|309.79|307.79|21
1725869870000|2024-09-09 08:17:50|309.78|307.78|309.77|307.77|309.78|307.78|309.75|307.75|13
1725869880000|2024-09-09 08:18:00|309.78|307.78|309.74|307.74|309.78|307.78|309.64|307.64|11
1725869890000|2024-09-09 08:18:10|309.76|307.76|309.66|307.66|309.78|307.78|309.64|307.64|13
1725869900000|2024-09-09 08:18:20|309.65|307.65|309.72|307.72|309.74|307.74|309.65|307.65|11
1725869910000|2024-09-09 08:18:30|309.74|307.74|309.74|307.74|309.74|307.74|309.74|307.74|1
1725869920000|2024-09-09 08:18:40|309.77|307.77|309.86|307.86|309.87|307.87|309.76|307.76|13
1725869930000|2024-09-09 08:18:50|309.88|307.88|309.86|307.86|309.9|307.9|309.82|307.82|10
1725869940000|2024-09-09 08:19:00|309.84|307.84|309.91|307.91|309.92|307.92|309.84|307.84|10
1725869950000|2024-09-09 08:19:10|309.9|307.9|309.9|307.9|309.9|307.9|309.85|307.85|14
1725869960000|2024-09-09 08:19:20|309.88|307.88|309.88|307.88|309.88|307.88|309.87|307.87|3
1725869970000|2024-09-09 08:19:30|309.89|307.89|310.02|308.02|310.04|308.04|309.89|307.89|8
1725869980000|2024-09-09 08:19:40|310.03|308.03|310.04|308.04|310.06|308.06|310|308|14
1725869990000|2024-09-09 08:19:50|310.05|308.05|310.04|308.04|310.05|308.05|310.03|308.03|10
1725870000000|2024-09-09 08:20:00|310.03|308.03|310.09|308.09|310.09|308.09|309.95|307.95|18
1725870010000|2024-09-09 08:20:10|310.03|308.03|309.78|307.78|310.03|308.03|309.78|307.78|25
1725870020000|2024-09-09 08:20:20|309.79|307.79|309.76|307.76|309.81|307.81|309.75|307.75|15
1725870030000|2024-09-09 08:20:30|309.78|307.78|309.71|307.71|309.78|307.78|309.69|307.69|19
1725870040000|2024-09-09 08:20:40|309.7|307.7|309.7|307.7|309.72|307.72|309.65|307.65|17
1725870050000|2024-09-09 08:20:50|309.71|307.71|309.79|307.79|309.82|307.82|309.7|307.7|11
1725870060000|2024-09-09 08:21:00|309.78|307.78|309.88|307.88|309.89|307.89|309.78|307.78|7
1725870070000|2024-09-09 08:21:10|309.87|307.87|309.92|307.92|310.01|308.01|309.87|307.87|22
1725870080000|2024-09-09 08:21:20|309.93|307.93|309.99|307.99|309.99|307.99|309.9|307.9|15
1725870090000|2024-09-09 08:21:30|310.01|308.01|310.05|308.05|310.05|308.05|310.01|308.01|9
1725870100000|2024-09-09 08:21:40|310.08|308.08|310.07|308.07|310.11|308.11|310.07|308.07|6
1725870110000|2024-09-09 08:21:50|310.06|308.06|310.07|308.07|310.09|308.09|310.04|308.04|14
1725870120000|2024-09-09 08:22:00|310.08|308.08|310.07|308.07|310.15|308.15|310.07|308.07|13
1725870130000|2024-09-09 08:22:10|310.04|308.04|309.9|307.9|310.04|308.04|309.89|307.89|14
1725870140000|2024-09-09 08:22:20|309.89|307.89|310.03|308.03|310.05|308.05|309.88|307.88|16
1725870150000|2024-09-09 08:22:30|310.04|308.04|310.06|308.06|310.08|308.08|310.03|308.03|20
1725870160000|2024-09-09 08:22:40|310.08|308.08|309.96|307.96|310.08|308.08|309.96|307.96|19
1725870170000|2024-09-09 08:22:50|309.93|307.93|309.98|307.98|310.01|308.01|309.93|307.93|20
1725870180000|2024-09-09 08:23:00|309.99|307.99|310.09|308.09|310.14|308.14|309.98|307.98|23
1725870190000|2024-09-09 08:23:10|310.1|308.1|309.97|307.97|310.1|308.1|309.96|307.96|27
1725870200000|2024-09-09 08:23:20|309.99|307.99|309.99|307.99|309.99|307.99|309.88|307.88|6
1725870210000|2024-09-09 08:23:30|310|308|309.95|307.95|310.01|308.01|309.95|307.95|9
1725870220000|2024-09-09 08:23:40|309.97|307.97|310.02|308.02|310.02|308.02|309.97|307.97|10
1725870230000|2024-09-09 08:23:50|310.03|308.03|309.92|307.92|310.05|308.05|309.92|307.92|15
1725870240000|2024-09-09 08:24:00|309.87|307.87|309.95|307.95|309.95|307.95|309.87|307.87|8
1725870250000|2024-09-09 08:24:10|309.99|307.99|309.99|307.99|309.99|307.99|309.97|307.97|5
1725870260000|2024-09-09 08:24:20|309.97|307.97|310.11|308.11|310.13|308.13|309.97|307.97|14
1725870270000|2024-09-09 08:24:30|310.1|308.1|310.12|308.12|310.14|308.14|310.1|308.1|5
1725870280000|2024-09-09 08:24:40|310.11|308.11|310.09|308.09|310.11|308.11|310.08|308.08|9
1725870290000|2024-09-09 08:24:50|310.1|308.1|310.14|308.14|310.14|308.14|310.1|308.1|8
1725870300000|2024-09-09 08:25:00|310.15|308.15|310.12|308.12|310.17|308.17|310.12|308.12|12
1725870310000|2024-09-09 08:25:10|310.11|308.11|310.07|308.07|310.11|308.11|310.07|308.07|11
1725870320000|2024-09-09 08:25:20|310.06|308.06|310.06|308.06|310.07|308.07|310.05|308.05|9
1725870330000|2024-09-09 08:25:30|310.07|308.07|310.08|308.08|310.09|308.09|310.07|308.07|9
1725870340000|2024-09-09 08:25:40|310.09|308.09|310.1|308.1|310.12|308.12|310.09|308.09|6
1725870350000|2024-09-09 08:25:50|310.11|308.11|310.16|308.16|310.2|308.2|310.11|308.11|13
1725870360000|2024-09-09 08:26:00|310.15|308.15|310.08|308.08|310.15|308.15|310.07|308.07|17
1725870370000|2024-09-09 08:26:10|310.07|308.07|310.02|308.02|310.07|308.07|309.98|307.98|15
1725870380000|2024-09-09 08:26:20|310.03|308.03|310.04|308.04|310.04|308.04|309.99|307.99|17
1725870390000|2024-09-09 08:26:30|310.03|308.03|310.03|308.03|310.04|308.04|310.01|308.01|11
1725870400000|2024-09-09 08:26:40|310.04|308.04|310.04|308.04|310.09|308.09|310.02|308.02|8
1725870410000|2024-09-09 08:26:50|310.05|308.05|310.08|308.08|310.11|308.11|310.05|308.05|10
1725870420000|2024-09-09 08:27:00|310.09|308.09|310.01|308.01|310.12|308.12|310.01|308.01|13
1725870430000|2024-09-09 08:27:10|310.02|308.02|310.03|308.03|310.04|308.04|310.01|308.01|9
1725870440000|2024-09-09 08:27:20|309.98|307.98|309.95|307.95|310|308|309.95|307.95|7
1725870450000|2024-09-09 08:27:30|309.96|307.96|309.99|307.99|309.99|307.99|309.95|307.95|5
1725870460000|2024-09-09 08:27:40|309.98|307.98|309.96|307.96|310.01|308.01|309.95|307.95|13
1725870470000|2024-09-09 08:27:50|309.95|307.95|309.81|307.81|309.96|307.96|309.8|307.8|14
1725870480000|2024-09-09 08:28:00|309.8|307.8|309.91|307.91|309.91|307.91|309.75|307.75|11
1725870490000|2024-09-09 08:28:10|309.92|307.92|309.97|307.97|310.01|308.01|309.92|307.92|6
1725870500000|2024-09-09 08:28:20|309.99|307.99|309.97|307.97|309.99|307.99|309.94|307.94|11
1725870510000|2024-09-09 08:28:30|309.98|307.98|309.98|307.98|309.98|307.98|309.97|307.97|5
1725870520000|2024-09-09 08:28:40|309.99|307.99|310.03|308.03|310.04|308.04|309.98|307.98|8
1725870530000|2024-09-09 08:28:50|310.02|308.02|310.04|308.04|310.04|308.04|310.02|308.02|9
1725870540000|2024-09-09 08:29:00|310.05|308.05|310.06|308.06|310.07|308.07|310|308|15
1725870550000|2024-09-09 08:29:10|310.07|308.07|310.18|308.18|310.18|308.18|310.07|308.07|5
1725870560000|2024-09-09 08:29:20|310.19|308.19|310.32|308.32|310.36|308.36|310.19|308.19|16
1725870570000|2024-09-09 08:29:30|310.33|308.33|310.25|308.25|310.33|308.33|310.25|308.25|12
1725870580000|2024-09-09 08:29:40|310.26|308.26|310.19|308.19|310.26|308.26|310.15|308.15|10
1725870590000|2024-09-09 08:29:50|310.18|308.18|310.24|308.24|310.28|308.28|310.17|308.17|13
1725870600000|2024-09-09 08:30:00|310.25|308.25|310.34|308.34|310.35|308.35|310.25|308.25|15
1725870610000|2024-09-09 08:30:10|310.36|308.36|310.36|308.36|310.36|308.36|310.36|308.36|1
1725870620000|2024-09-09 08:30:20|310.37|308.37|310.36|308.36|310.39|308.39|310.36|308.36|5
1725870650000|2024-09-09 08:30:50|310.46|308.46|310.59|308.59|310.62|308.62|310.46|308.46|16
1725870660000|2024-09-09 08:31:00|310.57|308.57|310.72|308.72|310.8|308.8|310.57|308.57|16
1725870670000|2024-09-09 08:31:10|310.73|308.73|310.71|308.71|310.73|308.73|310.7|308.7|7
1725870680000|2024-09-09 08:31:20|310.72|308.72|310.64|308.64|310.73|308.73|310.61|308.61|13
1725870690000|2024-09-09 08:31:30|310.63|308.63|310.65|308.65|310.67|308.67|310.6|308.6|7
1725870700000|2024-09-09 08:31:40|310.67|308.67|310.71|308.71|310.73|308.73|310.66|308.66|19
1725870710000|2024-09-09 08:31:50|310.72|308.72|310.83|308.83|310.86|308.86|310.71|308.71|17
1725870720000|2024-09-09 08:32:00|310.84|308.84|310.86|308.86|310.86|308.86|310.77|308.77|23
1725870740000|2024-09-09 08:32:20|310.84|308.84|310.7|308.7|310.85|308.85|310.69|308.69|18
1725870750000|2024-09-09 08:32:30|310.72|308.72|310.72|308.72|310.72|308.72|310.55|308.55|21
1725870760000|2024-09-09 08:32:40|310.73|308.73|310.72|308.72|310.8|308.8|310.71|308.71|18
1725870770000|2024-09-09 08:32:50|310.71|308.71|310.82|308.82|310.82|308.82|310.71|308.71|11
1725870780000|2024-09-09 08:33:00|310.8|308.8|310.77|308.77|310.8|308.8|310.71|308.71|13
1725870790000|2024-09-09 08:33:10|310.76|308.76|310.79|308.79|310.8|308.8|310.74|308.74|22
1725870800000|2024-09-09 08:33:20|310.77|308.77|310.8|308.8|310.8|308.8|310.73|308.73|9
1725870810000|2024-09-09 08:33:30|310.78|308.78|310.72|308.72|310.8|308.8|310.66|308.66|20
1725870820000|2024-09-09 08:33:40|310.73|308.73|310.73|308.73|310.73|308.73|310.72|308.72|3
1725870830000|2024-09-09 08:33:50|310.74|308.74|310.68|308.68|310.74|308.74|310.66|308.66|8
1725870840000|2024-09-09 08:34:00|310.7|308.7|310.82|308.82|310.82|308.82|310.69|308.69|12
1725870850000|2024-09-09 08:34:10|310.83|308.83|310.69|308.69|310.84|308.84|310.67|308.67|18
1725870860000|2024-09-09 08:34:20|310.7|308.7|310.69|308.69|310.71|308.71|310.67|308.67|7
1725870870000|2024-09-09 08:34:30|310.7|308.7|310.65|308.65|310.7|308.7|310.65|308.65|16
1725870880000|2024-09-09 08:34:40|310.66|308.66|310.65|308.65|310.71|308.71|310.63|308.63|14
1725870890000|2024-09-09 08:34:50|310.66|308.66|310.65|308.65|310.68|308.68|310.65|308.65|7
1725870900000|2024-09-09 08:35:00|310.66|308.66|310.66|308.66|310.7|308.7|310.64|308.64|19
1725870910000|2024-09-09 08:35:10|310.65|308.65|310.73|308.73|310.73|308.73|310.65|308.65|19
1725870920000|2024-09-09 08:35:20|310.74|308.74|310.74|308.74|310.75|308.75|310.73|308.73|7
1725870930000|2024-09-09 08:35:30|310.73|308.73|310.72|308.72|310.8|308.8|310.72|308.72|14
1725870940000|2024-09-09 08:35:40|310.73|308.73|310.74|308.74|310.74|308.74|310.72|308.72|10
1725870950000|2024-09-09 08:35:50|310.73|308.73|310.64|308.64|310.73|308.73|310.62|308.62|15
1725870960000|2024-09-09 08:36:00|310.66|308.66|310.64|308.64|310.66|308.66|310.6|308.6|11
1725870970000|2024-09-09 08:36:10|310.65|308.65|310.63|308.63|310.66|308.66|310.63|308.63|10
1725870980000|2024-09-09 08:36:20|310.62|308.62|310.65|308.65|310.67|308.67|310.54|308.54|10
1725870990000|2024-09-09 08:36:30|310.66|308.66|310.62|308.62|310.69|308.69|310.62|308.62|7
1725871000000|2024-09-09 08:36:40|310.61|308.61|310.58|308.58|310.62|308.62|310.58|308.58|8
1725871010000|2024-09-09 08:36:50|310.59|308.59|310.49|308.49|310.62|308.62|310.48|308.48|11
1725871020000|2024-09-09 08:37:00|310.5|308.5|310.52|308.52|310.53|308.53|310.5|308.5|5
1725871030000|2024-09-09 08:37:10|310.54|308.54|310.28|308.28|310.54|308.54|310.28|308.28|21
1725871040000|2024-09-09 08:37:20|310.27|308.27|310.16|308.16|310.27|308.27|310.16|308.16|20
1725871050000|2024-09-09 08:37:30|310.15|308.15|310.16|308.16|310.18|308.18|310.13|308.13|17
1725871060000|2024-09-09 08:37:40|310.15|308.15|310.1|308.1|310.15|308.15|310.1|308.1|11
1725871070000|2024-09-09 08:37:50|310.08|308.08|309.98|307.98|310.1|308.1|309.94|307.94|25
1725871080000|2024-09-09 08:38:00|309.99|307.99|309.96|307.96|309.99|307.99|309.89|307.89|17
1725871090000|2024-09-09 08:38:10|309.95|307.95|310.03|308.03|310.03|308.03|309.88|307.88|21
1725871100000|2024-09-09 08:38:20|309.99|307.99|310.05|308.05|310.05|308.05|309.95|307.95|22
1725871110000|2024-09-09 08:38:30|310.01|308.01|310.14|308.14|310.14|308.14|310.01|308.01|23
1725871120000|2024-09-09 08:38:40|310.15|308.15|310.2|308.2|310.25|308.25|310.15|308.15|22
1725871130000|2024-09-09 08:38:50|310.18|308.18|310.16|308.16|310.19|308.19|310.15|308.15|6
1725871140000|2024-09-09 08:39:00|310.17|308.17|310.26|308.26|310.26|308.26|310.15|308.15|17
1725871150000|2024-09-09 08:39:10|310.25|308.25|310.22|308.22|310.26|308.26|310.22|308.22|9
1725871160000|2024-09-09 08:39:20|310.21|308.21|310.24|308.24|310.27|308.27|310.19|308.19|19
1725871170000|2024-09-09 08:39:30|310.27|308.27|310.21|308.21|310.29|308.29|310.2|308.2|20
1725871180000|2024-09-09 08:39:40|310.2|308.2|310.19|308.19|310.2|308.2|310.14|308.14|10
1725871190000|2024-09-09 08:39:50|310.2|308.2|310.22|308.22|310.22|308.22|310.18|308.18|12
1725871200000|2024-09-09 08:40:00|310.23|308.23|310.32|308.32|310.33|308.33|310.21|308.21|18
1725871210000|2024-09-09 08:40:10|310.34|308.34|310.54|308.54|310.61|308.61|310.34|308.34|25
1725871220000|2024-09-09 08:40:20|310.53|308.53|310.53|308.53|310.55|308.55|310.52|308.52|5
1725871230000|2024-09-09 08:40:30|310.58|308.58|310.56|308.56|310.59|308.59|310.55|308.55|14
1725871240000|2024-09-09 08:40:40|310.55|308.55|310.65|308.65|310.65|308.65|310.55|308.55|21
1725871250000|2024-09-09 08:40:50|310.64|308.64|310.65|308.65|310.66|308.66|310.62|308.62|16
1725871260000|2024-09-09 08:41:00|310.63|308.63|310.54|308.54|310.65|308.65|310.52|308.52|19
1725871270000|2024-09-09 08:41:10|310.55|308.55|310.51|308.51|310.55|308.55|310.5|308.5|11
1725871280000|2024-09-09 08:41:20|310.52|308.52|310.52|308.52|310.54|308.54|310.51|308.51|13
1725871290000|2024-09-09 08:41:30|310.53|308.53|310.53|308.53|310.55|308.55|310.47|308.47|20
1725871300000|2024-09-09 08:41:40|310.54|308.54|310.62|308.62|310.62|308.62|310.54|308.54|12
1725871310000|2024-09-09 08:41:50|310.64|308.64|310.63|308.63|310.64|308.64|310.6|308.6|15
1725871320000|2024-09-09 08:42:00|310.62|308.62|310.58|308.58|310.65|308.65|310.57|308.57|12
1725871330000|2024-09-09 08:42:10|310.59|308.59|310.65|308.65|310.66|308.66|310.59|308.59|6
1725871340000|2024-09-09 08:42:20|310.66|308.66|310.82|308.82|310.83|308.83|310.66|308.66|23
1725871350000|2024-09-09 08:42:30|310.81|308.81|310.82|308.82|310.83|308.83|310.81|308.81|6
1725871360000|2024-09-09 08:42:40|310.83|308.83|310.82|308.82|310.86|308.86|310.81|308.81|11
1725871370000|2024-09-09 08:42:50|310.83|308.83|310.85|308.85|310.86|308.86|310.82|308.82|9
1725871380000|2024-09-09 08:43:00|310.86|308.86|310.85|308.85|310.86|308.86|310.85|308.85|10
1725871390000|2024-09-09 08:43:10|310.84|308.84|310.8|308.8|310.84|308.84|310.77|308.77|8
1725871400000|2024-09-09 08:43:20|310.78|308.78|310.77|308.77|310.78|308.78|310.74|308.74|13
1725871410000|2024-09-09 08:43:30|310.78|308.78|310.84|308.84|310.84|308.84|310.77|308.77|9
1725871420000|2024-09-09 08:43:40|310.83|308.83|310.77|308.77|310.84|308.84|310.77|308.77|20
1725871430000|2024-09-09 08:43:50|310.76|308.76|310.77|308.77|310.77|308.77|310.71|308.71|10
1725871440000|2024-09-09 08:44:00|310.8|308.8|310.8|308.8|310.81|308.81|310.77|308.77|10
1725871450000|2024-09-09 08:44:10|310.82|308.82|310.8|308.8|310.82|308.82|310.79|308.79|9
1725871460000|2024-09-09 08:44:20|310.79|308.79|310.73|308.73|310.82|308.82|310.73|308.73|23
1725871470000|2024-09-09 08:44:30|310.74|308.74|310.73|308.73|310.75|308.75|310.72|308.72|10
1725871480000|2024-09-09 08:44:40|310.74|308.74|310.68|308.68|310.74|308.74|310.68|308.68|7
1725871490000|2024-09-09 08:44:50|310.7|308.7|310.73|308.73|310.73|308.73|310.68|308.68|7
1725871500000|2024-09-09 08:45:00|310.7|308.7|310.7|308.7|310.74|308.74|310.69|308.69|14
1725871510000|2024-09-09 08:45:10|310.69|308.69|310.56|308.56|310.69|308.69|310.56|308.56|15
1725871520000|2024-09-09 08:45:20|310.55|308.55|310.38|308.38|310.55|308.55|310.38|308.38|13
1725871530000|2024-09-09 08:45:30|310.39|308.39|310.39|308.39|310.51|308.51|310.39|308.39|25
1725871540000|2024-09-09 08:45:40|310.4|308.4|310.41|308.41|310.45|308.45|310.38|308.38|19
1725871550000|2024-09-09 08:45:50|310.39|308.39|310.32|308.32|310.39|308.39|310.32|308.32|8
1725871560000|2024-09-09 08:46:00|310.29|308.29|310.31|308.31|310.34|308.34|310.27|308.27|14
1725871570000|2024-09-09 08:46:10|310.32|308.32|310.33|308.33|310.37|308.37|310.31|308.31|18
1725871580000|2024-09-09 08:46:20|310.32|308.32|310.55|308.55|310.55|308.55|310.32|308.32|19
1725871590000|2024-09-09 08:46:30|310.57|308.57|310.56|308.56|310.65|308.65|310.55|308.55|24
1725871600000|2024-09-09 08:46:40|310.55|308.55|310.63|308.63|310.63|308.63|310.55|308.55|16
1725871610000|2024-09-09 08:46:50|310.62|308.62|310.7|308.7|310.76|308.76|310.62|308.62|23
1725871620000|2024-09-09 08:47:00|310.76|308.76|310.74|308.74|310.81|308.81|310.74|308.74|23
1725871630000|2024-09-09 08:47:10|310.78|308.78|310.86|308.86|310.86|308.86|310.77|308.77|21
1725871640000|2024-09-09 08:47:20|310.87|308.87|310.87|308.87|310.87|308.87|310.87|308.87|1
1725871650000|2024-09-09 08:47:30|310.86|308.86|310.86|308.86|310.86|308.86|310.86|308.86|1
1725871670000|2024-09-09 08:47:50|310.89|308.89|310.89|308.89|310.89|308.89|310.89|308.89|1
1725871680000|2024-09-09 08:48:00|310.86|308.86|311|309|311|309|310.86|308.86|4
1725871690000|2024-09-09 08:48:10|310.92|308.92|310.94|308.94|310.95|308.95|310.92|308.92|5
1725871700000|2024-09-09 08:48:20|310.95|308.95|310.99|308.99|310.99|308.99|310.94|308.94|4
1725871710000|2024-09-09 08:48:30|311.01|309.01|311.07|309.07|311.14|309.14|311|309|13
1725871720000|2024-09-09 08:48:40|311.05|309.05|311.06|309.06|311.06|309.06|310.98|308.98|13
1725871730000|2024-09-09 08:48:50|311.07|309.07|311.08|309.08|311.1|309.1|311.06|309.06|11
1725871740000|2024-09-09 08:49:00|311.09|309.09|311.09|309.09|311.1|309.1|311.08|309.08|13
1725871750000|2024-09-09 08:49:10|311.08|309.08|311.11|309.11|311.11|309.11|311.08|309.08|8
1725871760000|2024-09-09 08:49:20|311.1|309.1|311.1|309.1|311.12|309.12|311.1|309.1|4
1725871770000|2024-09-09 08:49:30|311.08|309.08|311.07|309.07|311.08|309.08|311.02|309.02|8
1725871780000|2024-09-09 08:49:40|311.08|309.08|311.07|309.07|311.08|309.08|311.07|309.07|2
1725871790000|2024-09-09 08:49:50|311.06|309.06|310.97|308.97|311.06|309.06|310.96|308.96|8
1725871800000|2024-09-09 08:50:00|310.96|308.96|311.1|309.1|311.1|309.1|310.96|308.96|13
1725871810000|2024-09-09 08:50:10|311.09|309.09|311.12|309.12|311.12|309.12|311.07|309.07|6
1725871820000|2024-09-09 08:50:20|311.1|309.1|311.12|309.12|311.12|309.12|311.1|309.1|3
1725871830000|2024-09-09 08:50:30|311.1|309.1|311.12|309.12|311.12|309.12|311.1|309.1|3
1725871840000|2024-09-09 08:50:40|311.1|309.1|311.08|309.08|311.1|309.1|311.06|309.06|7
1725871850000|2024-09-09 08:50:50|311.09|309.09|311.08|309.08|311.1|309.1|311.08|309.08|6
1725871860000|2024-09-09 08:51:00|311.09|309.09|311.07|309.07|311.1|309.1|311.06|309.06|7
1725871870000|2024-09-09 08:51:10|311.08|309.08|311.1|309.1|311.13|309.13|311.07|309.07|8
1725871880000|2024-09-09 08:51:20|311.08|309.08|311.08|309.08|311.09|309.09|311.07|309.07|8
1725871890000|2024-09-09 08:51:30|311.07|309.07|311.07|309.07|311.07|309.07|311.07|309.07|1
1725871900000|2024-09-09 08:51:40|311.06|309.06|311.03|309.03|311.07|309.07|311.03|309.03|4
1725871910000|2024-09-09 08:51:50|311.02|309.02|311|309|311.05|309.05|310.99|308.99|10
1725871920000|2024-09-09 08:52:00|311.01|309.01|311.08|309.08|311.1|309.1|311.01|309.01|14
1725871930000|2024-09-09 08:52:10|311.07|309.07|311.07|309.07|311.07|309.07|311.04|309.04|4
1725871940000|2024-09-09 08:52:20|311.06|309.06|311.07|309.07|311.07|309.07|311.06|309.06|2
1725871950000|2024-09-09 08:52:30|311.06|309.06|311.1|309.1|311.1|309.1|311.06|309.06|11
1725871960000|2024-09-09 08:52:40|311.09|309.09|311.1|309.1|311.12|309.12|311.08|309.08|8
1725871970000|2024-09-09 08:52:50|311.11|309.11|311.09|309.09|311.11|309.11|311.08|309.08|10
1725871980000|2024-09-09 08:53:00|311.1|309.1|311.1|309.1|311.13|309.13|311.1|309.1|5
1725871990000|2024-09-09 08:53:10|311.09|309.09|311.07|309.07|311.09|309.09|311.02|309.02|15
1725872000000|2024-09-09 08:53:20|311.08|309.08|311.08|309.08|311.09|309.09|311.05|309.05|8
1725872010000|2024-09-09 08:53:30|311.1|309.1|311.11|309.11|311.12|309.12|311.1|309.1|5
1725872020000|2024-09-09 08:53:40|311.12|309.12|311.14|309.14|311.14|309.14|311.12|309.12|3
1725872040000|2024-09-09 08:54:00|311.15|309.15|311.15|309.15|311.15|309.15|311.14|309.14|3
1725872060000|2024-09-09 08:54:20|311.14|309.14|311.14|309.14|311.14|309.14|311.14|309.14|1
1725872070000|2024-09-09 08:54:30|311.15|309.15|311.19|309.19|311.19|309.19|311.15|309.15|4
1725872100000|2024-09-09 08:55:00|311.13|309.13|311.13|309.13|311.13|309.13|311.13|309.13|1
1725872110000|2024-09-09 08:55:10|311.15|309.15|311.2|309.2|311.2|309.2|311.13|309.13|8
1725872120000|2024-09-09 08:55:20|311.21|309.21|311.27|309.27|311.27|309.27|311.2|309.2|9
1725872130000|2024-09-09 08:55:30|311.28|309.28|311.42|309.42|311.44|309.44|311.28|309.28|9
1725872140000|2024-09-09 08:55:40|311.41|309.41|311.33|309.33|311.41|309.41|311.33|309.33|5
1725872150000|2024-09-09 08:55:50|311.34|309.34|311.37|309.37|311.37|309.37|311.26|309.26|17
1725872160000|2024-09-09 08:56:00|311.39|309.39|311.42|309.42|311.42|309.42|311.39|309.39|3
1725872170000|2024-09-09 08:56:10|311.41|309.41|311.37|309.37|311.41|309.41|311.34|309.34|6
1725872180000|2024-09-09 08:56:20|311.38|309.38|311.44|309.44|311.44|309.44|311.37|309.37|11
1725872190000|2024-09-09 08:56:30|311.45|309.45|311.45|309.45|311.45|309.45|311.45|309.45|1
1725872200000|2024-09-09 08:56:40|311.46|309.46|311.44|309.44|311.46|309.46|311.44|309.44|2
1725872210000|2024-09-09 08:56:50|311.42|309.42|311.44|309.44|311.44|309.44|311.4|309.4|8
1725872230000|2024-09-09 08:57:10|311.43|309.43|311.43|309.43|311.43|309.43|311.43|309.43|1
1725872240000|2024-09-09 08:57:20|311.44|309.44|311.44|309.44|311.44|309.44|311.44|309.44|1
1725872250000|2024-09-09 08:57:30|311.42|309.42|311.44|309.44|311.44|309.44|311.42|309.42|6
1725872270000|2024-09-09 08:57:50|311.45|309.45|311.44|309.44|311.45|309.45|311.44|309.44|2
1725872280000|2024-09-09 08:58:00|311.45|309.45|311.51|309.51|311.51|309.51|311.44|309.44|6
1725872290000|2024-09-09 08:58:10|311.45|309.45|311.52|309.52|311.52|309.52|311.45|309.45|7
1725872300000|2024-09-09 08:58:20|311.53|309.53|311.52|309.52|311.54|309.54|311.51|309.51|4
1725872310000|2024-09-09 08:58:30|311.53|309.53|311.72|309.72|311.72|309.72|311.53|309.53|4
1725872320000|2024-09-09 08:58:40|311.75|309.75|311.64|309.64|311.77|309.77|311.64|309.64|9
1725872330000|2024-09-09 08:58:50|311.65|309.65|311.66|309.66|311.66|309.66|311.65|309.65|6
1725872340000|2024-09-09 08:59:00|311.67|309.67|311.77|309.77|311.77|309.77|311.66|309.66|9
1725872350000|2024-09-09 08:59:10|311.75|309.75|311.78|309.78|311.78|309.78|311.75|309.75|4
1725872360000|2024-09-09 08:59:20|311.79|309.79|311.79|309.79|311.79|309.79|311.79|309.79|1
1725872370000|2024-09-09 08:59:30|311.8|309.8|311.8|309.8|311.8|309.8|311.8|309.8|1
1725872380000|2024-09-09 08:59:40|311.79|309.79|311.79|309.79|311.79|309.79|311.79|309.79|1
1725872390000|2024-09-09 08:59:50|311.78|309.78|311.83|309.83|311.83|309.83|311.78|309.78|7
1725872400000|2024-09-09 09:00:00|311.84|309.84|311.79|309.79|311.85|309.85|311.78|309.78|7
1725872410000|2024-09-09 09:00:10|311.76|309.76|312|310|312|310|311.76|309.76|14
1725872420000|2024-09-09 09:00:20|312.03|310.03|312.15|310.15|312.2|310.2|312|310|9
1725872430000|2024-09-09 09:00:30|312.16|310.16|312.36|310.36|312.37|310.37|312.16|310.16|15
1725872440000|2024-09-09 09:00:40|312.37|310.37|312.35|310.35|312.38|310.38|312.34|310.34|8
1725872450000|2024-09-09 09:00:50|312.34|310.34|312.08|310.08|312.34|310.34|312.04|310.04|18
1725872460000|2024-09-09 09:01:00|312.05|310.05|312.25|310.25|312.3|310.3|312.04|310.04|19
1725872470000|2024-09-09 09:01:10|312.26|310.26|312.26|310.26|312.26|310.26|312.26|310.26|1
1725872480000|2024-09-09 09:01:20|312.25|310.25|312.07|310.07|312.25|310.25|312.07|310.07|20
1725872490000|2024-09-09 09:01:30|312.08|310.08|312.14|310.14|312.15|310.15|312.08|310.08|18
1725872500000|2024-09-09 09:01:40|312.13|310.13|312.21|310.21|312.22|310.22|312.13|310.13|15
1725872510000|2024-09-09 09:01:50|312.2|310.2|312.33|310.33|312.35|310.35|312.2|310.2|17
1725872520000|2024-09-09 09:02:00|312.28|310.28|312.3|310.3|312.36|310.36|312.24|310.24|19
1725872530000|2024-09-09 09:02:10|312.32|310.32|312.12|310.12|312.32|310.32|312.1|310.1|16
1725872540000|2024-09-09 09:02:20|312.13|310.13|312.21|310.21|312.22|310.22|312.13|310.13|17
1725872550000|2024-09-09 09:02:30|312.22|310.22|312.21|310.21|312.23|310.23|312.2|310.2|5
1725872560000|2024-09-09 09:02:40|312.19|310.19|312.21|310.21|312.22|310.22|312.19|310.19|13
1725872570000|2024-09-09 09:02:50|312.18|310.18|312.23|310.23|312.23|310.23|312.15|310.15|15
1725872580000|2024-09-09 09:03:00|312.22|310.22|312.34|310.34|312.34|310.34|312.22|310.22|10
1725872590000|2024-09-09 09:03:10|312.31|310.31|312.37|310.37|312.37|310.37|312.31|310.31|18
1725872600000|2024-09-09 09:03:20|312.35|310.35|312.37|310.37|312.37|310.37|312.35|310.35|5
1725872610000|2024-09-09 09:03:30|312.33|310.33|312.2|310.2|312.33|310.33|312.16|310.16|11
1725872620000|2024-09-09 09:03:40|312.21|310.21|312.2|310.2|312.29|310.29|312.19|310.19|19
1725872630000|2024-09-09 09:03:50|312.21|310.21|312.23|310.23|312.23|310.23|312.19|310.19|9
1725872640000|2024-09-09 09:04:00|312.22|310.22|312.32|310.32|312.32|310.32|312.17|310.17|16
1725872650000|2024-09-09 09:04:10|312.31|310.31|312.31|310.31|312.36|310.36|312.25|310.25|23
1725872660000|2024-09-09 09:04:20|312.3|310.3|312.33|310.33|312.35|310.35|312.29|310.29|17
1725872670000|2024-09-09 09:04:30|312.32|310.32|312.31|310.31|312.33|310.33|312.28|310.28|13
1725872680000|2024-09-09 09:04:40|312.3|310.3|312.34|310.34|312.36|310.36|312.3|310.3|11
1725872690000|2024-09-09 09:04:50|312.35|310.35|312.37|310.37|312.37|310.37|312.35|310.35|9
1725872700000|2024-09-09 09:05:00|312.38|310.38|312.39|310.39|312.39|310.39|312.38|310.38|2
1725872710000|2024-09-09 09:05:10|312.38|310.38|312.4|310.4|312.43|310.43|312.38|310.38|6
1725872720000|2024-09-09 09:05:20|312.38|310.38|312.68|310.68|312.68|310.68|312.38|310.38|9
1725872730000|2024-09-09 09:05:30|312.69|310.69|312.79|310.79|313.06|311.06|312.69|310.69|29
1725872740000|2024-09-09 09:05:40|312.78|310.78|312.48|310.48|312.78|310.78|312.48|310.48|20
1725872750000|2024-09-09 09:05:50|312.41|310.41|312.55|310.55|312.56|310.56|312.4|310.4|21
1725872760000|2024-09-09 09:06:00|312.5|310.5|312.42|310.42|312.65|310.65|312.41|310.41|25
1725872770000|2024-09-09 09:06:10|312.4|310.4|312.36|310.36|312.41|310.41|312.34|310.34|15
1725872780000|2024-09-09 09:06:20|312.37|310.37|312.21|310.21|312.37|310.37|312.2|310.2|21
1725872790000|2024-09-09 09:06:30|312.22|310.22|312.25|310.25|312.25|310.25|312.21|310.21|5
1725872800000|2024-09-09 09:06:40|312.31|310.31|312.3|310.3|312.33|310.33|312.3|310.3|3
1725872810000|2024-09-09 09:06:50|312.27|310.27|312.47|310.47|312.49|310.49|312.25|310.25|19
1725872820000|2024-09-09 09:07:00|312.46|310.46|312.51|310.51|312.51|310.51|312.46|310.46|15
1725872830000|2024-09-09 09:07:10|312.52|310.52|312.52|310.52|312.58|310.58|312.5|310.5|9
1725872840000|2024-09-09 09:07:20|312.55|310.55|312.5|310.5|312.55|310.55|312.5|310.5|3
1725872850000|2024-09-09 09:07:30|312.51|310.51|312.58|310.58|312.58|310.58|312.5|310.5|5
1725872860000|2024-09-09 09:07:40|312.55|310.55|312.47|310.47|312.56|310.56|312.47|310.47|11
1725872870000|2024-09-09 09:07:50|312.46|310.46|312.5|310.5|312.5|310.5|312.43|310.43|9
1725872880000|2024-09-09 09:08:00|312.51|310.51|312.56|310.56|312.56|310.56|312.5|310.5|5
1725872890000|2024-09-09 09:08:10|312.57|310.57|312.73|310.73|312.73|310.73|312.53|310.53|7
1725872900000|2024-09-09 09:08:20|312.71|310.71|312.81|310.81|312.81|310.81|312.7|310.7|21
1725872910000|2024-09-09 09:08:30|312.8|310.8|312.87|310.87|312.93|310.93|312.8|310.8|17
1725872920000|2024-09-09 09:08:40|312.85|310.85|312.8|310.8|312.94|310.94|312.8|310.8|22
1725872930000|2024-09-09 09:08:50|312.79|310.79|312.93|310.93|312.98|310.98|312.79|310.79|17
1725872940000|2024-09-09 09:09:00|312.9|310.9|313.14|311.14|313.14|311.14|312.88|310.88|21
1725872950000|2024-09-09 09:09:10|313.12|311.12|313.34|311.34|313.34|311.34|313.03|311.03|27
1725872960000|2024-09-09 09:09:20|313.33|311.33|313.52|311.52|313.56|311.56|313.32|311.32|15
1725872970000|2024-09-09 09:09:30|313.53|311.53|313.8|311.8|314.03|312.03|313.53|311.53|19
1725872980000|2024-09-09 09:09:40|313.83|311.83|313.68|311.68|313.83|311.83|313.52|311.52|25
1725872990000|2024-09-09 09:09:50|313.74|311.74|313.63|311.63|313.74|311.74|313.63|311.63|21
1725873000000|2024-09-09 09:10:00|313.61|311.61|313.67|311.67|313.74|311.74|313.55|311.55|25
1725873010000|2024-09-09 09:10:10|313.64|311.64|313.39|311.39|313.64|311.64|313.38|311.38|26
1725873020000|2024-09-09 09:10:20|313.4|311.4|313.7|311.7|313.7|311.7|313.35|311.35|28
1725873030000|2024-09-09 09:10:30|313.71|311.71|313.89|311.89|313.96|311.96|313.71|311.71|25
1725873040000|2024-09-09 09:10:40|313.86|311.86|313.82|311.82|313.88|311.88|313.73|311.73|20
1725873050000|2024-09-09 09:10:50|313.83|311.83|313.66|311.66|313.87|311.87|313.63|311.63|23
1725873060000|2024-09-09 09:11:00|313.64|311.64|313.41|311.41|313.64|311.64|313.35|311.35|24
1725873070000|2024-09-09 09:11:10|313.39|311.39|313.34|311.34|313.43|311.43|313.33|311.33|24
1725873080000|2024-09-09 09:11:20|313.36|311.36|313.31|311.31|313.38|311.38|313.27|311.27|23
1725873090000|2024-09-09 09:11:30|313.29|311.29|313.33|311.33|313.49|311.49|313.29|311.29|25
1725873100000|2024-09-09 09:11:40|313.3|311.3|313.28|311.28|313.39|311.39|313.16|311.16|22
1725873110000|2024-09-09 09:11:50|313.27|311.27|313.27|311.27|313.28|311.28|313.25|311.25|13
1725873120000|2024-09-09 09:12:00|313.3|311.3|313.36|311.36|313.36|311.36|313.19|311.19|16
1725873130000|2024-09-09 09:12:10|313.35|311.35|313.27|311.27|313.37|311.37|313.27|311.27|16
1725873140000|2024-09-09 09:12:20|313.28|311.28|313.29|311.29|313.38|311.38|313.26|311.26|17
1725873150000|2024-09-09 09:12:30|313.27|311.27|313.27|311.27|313.27|311.27|313.27|311.27|1
1725873160000|2024-09-09 09:12:40|313.24|311.24|313.08|311.08|313.24|311.24|313.08|311.08|13
1725873170000|2024-09-09 09:12:50|313.06|311.06|312.96|310.96|313.08|311.08|312.96|310.96|9
1725873180000|2024-09-09 09:13:00|313.01|311.01|312.99|310.99|313.02|311.02|312.97|310.97|15
1725873190000|2024-09-09 09:13:10|313|311|312.96|310.96|313.05|311.05|312.96|310.96|14
1725873200000|2024-09-09 09:13:20|312.89|310.89|312.8|310.8|312.91|310.91|312.78|310.78|18
1725873210000|2024-09-09 09:13:30|312.78|310.78|312.68|310.68|312.78|310.78|312.67|310.67|15
1725873220000|2024-09-09 09:13:40|312.67|310.67|312.62|310.62|312.75|310.75|312.62|310.62|14
1725873230000|2024-09-09 09:13:50|312.63|310.63|312.76|310.76|312.77|310.77|312.63|310.63|21
1725873240000|2024-09-09 09:14:00|312.75|310.75|312.69|310.69|312.75|310.75|312.68|310.68|8
1725873250000|2024-09-09 09:14:10|312.7|310.7|312.69|310.69|312.7|310.7|312.47|310.47|13
1725873260000|2024-09-09 09:14:20|312.71|310.71|312.82|310.82|312.83|310.83|312.7|310.7|21
1725873270000|2024-09-09 09:14:30|312.85|310.85|312.78|310.78|312.85|310.85|312.73|310.73|15
1725873280000|2024-09-09 09:14:40|312.79|310.79|312.87|310.87|312.87|310.87|312.78|310.78|20
1725873290000|2024-09-09 09:14:50|312.94|310.94|312.88|310.88|312.94|310.94|312.84|310.84|25
1725873300000|2024-09-09 09:15:00|312.86|310.86|312.73|310.73|312.91|310.91|312.7|310.7|23
1725873310000|2024-09-09 09:15:10|312.72|310.72|312.82|310.82|312.84|310.84|312.69|310.69|22
1725873320000|2024-09-09 09:15:20|312.83|310.83|312.81|310.81|312.83|310.83|312.76|310.76|20
1725873330000|2024-09-09 09:15:30|312.8|310.8|312.82|310.82|312.84|310.84|312.8|310.8|12
1725873340000|2024-09-09 09:15:40|312.8|310.8|312.79|310.79|312.81|310.81|312.63|310.63|22
1725873350000|2024-09-09 09:15:50|312.78|310.78|312.85|310.85|312.85|310.85|312.75|310.75|23
1725873360000|2024-09-09 09:16:00|312.9|310.9|312.87|310.87|312.96|310.96|312.86|310.86|17
1725873370000|2024-09-09 09:16:10|312.86|310.86|312.84|310.84|312.89|310.89|312.84|310.84|13
1725873380000|2024-09-09 09:16:20|312.89|310.89|312.92|310.92|312.92|310.92|312.84|310.84|14
1725873390000|2024-09-09 09:16:30|312.93|310.93|313.02|311.02|313.1|311.1|312.92|310.92|14
1725873400000|2024-09-09 09:16:40|312.99|310.99|312.95|310.95|313.01|311.01|312.95|310.95|15
1725873410000|2024-09-09 09:16:50|312.97|310.97|313|311|313|311|312.97|310.97|6
1725873420000|2024-09-09 09:17:00|313.02|311.02|312.61|310.61|313.02|311.02|312.58|310.58|24
1725873430000|2024-09-09 09:17:10|312.6|310.6|312.54|310.54|312.6|310.6|312.51|310.51|14
1725873440000|2024-09-09 09:17:20|312.5|310.5|312.22|310.22|312.5|310.5|312.2|310.2|21
1725873450000|2024-09-09 09:17:30|312.21|310.21|312.31|310.31|312.32|310.32|312.21|310.21|15
1725873460000|2024-09-09 09:17:40|312.32|310.32|312.4|310.4|312.45|310.45|312.26|310.26|22
1725873470000|2024-09-09 09:17:50|312.39|310.39|312.38|310.38|312.44|310.44|312.36|310.36|22
1725873480000|2024-09-09 09:18:00|312.39|310.39|312.47|310.47|312.53|310.53|312.39|310.39|19
1725873490000|2024-09-09 09:18:10|312.46|310.46|312.37|310.37|312.46|310.46|312.37|310.37|10
1725873500000|2024-09-09 09:18:20|312.35|310.35|312.27|310.27|312.36|310.36|312.24|310.24|13
1725873510000|2024-09-09 09:18:30|312.25|310.25|312.18|310.18|312.25|310.25|312.18|310.18|8
1725873520000|2024-09-09 09:18:40|312.17|310.17|312.06|310.06|312.17|310.17|312.06|310.06|8
1725873530000|2024-09-09 09:18:50|312.07|310.07|312.23|310.23|312.3|310.3|312.07|310.07|17
1725873540000|2024-09-09 09:19:00|312.22|310.22|312.19|310.19|312.22|310.22|312.09|310.09|11
1725873550000|2024-09-09 09:19:10|312.2|310.2|312.21|310.21|312.25|310.25|312.2|310.2|9
1725873560000|2024-09-09 09:19:20|312.2|310.2|312.15|310.15|312.2|310.2|312.13|310.13|8
1725873570000|2024-09-09 09:19:30|312.16|310.16|312.33|310.33|312.33|310.33|312.16|310.16|8
1725873580000|2024-09-09 09:19:40|312.36|310.36|312.29|310.29|312.36|310.36|312.23|310.23|14
1725873590000|2024-09-09 09:19:50|312.3|310.3|312.3|310.3|312.3|310.3|312.23|310.23|12
1725873600000|2024-09-09 09:20:00|312.29|310.29|312.38|310.38|312.39|310.39|312.23|310.23|17
1725873610000|2024-09-09 09:20:10|312.39|310.39|312.21|310.21|312.39|310.39|312.21|310.21|17
1725873620000|2024-09-09 09:20:20|312.22|310.22|312.22|310.22|312.24|310.24|312.2|310.2|8
1725873630000|2024-09-09 09:20:30|312.23|310.23|312.33|310.33|312.36|310.36|312.23|310.23|15
1725873640000|2024-09-09 09:20:40|312.32|310.32|312.34|310.34|312.36|310.36|312.32|310.32|6
1725873660000|2024-09-09 09:21:00|312.35|310.35|312.38|310.38|312.45|310.45|312.35|310.35|10
1725873670000|2024-09-09 09:21:10|312.37|310.37|312.39|310.39|312.39|310.39|312.33|310.33|8
1725873680000|2024-09-09 09:21:20|312.35|310.35|312.34|310.34|312.38|310.38|312.31|310.31|12
1725873700000|2024-09-09 09:21:40|312.36|310.36|312.35|310.35|312.36|310.36|312.33|310.33|10
1725873710000|2024-09-09 09:21:50|312.33|310.33|312.28|310.28|312.33|310.33|312.27|310.27|7
1725873720000|2024-09-09 09:22:00|312.33|310.33|312.36|310.36|312.39|310.39|312.33|310.33|7
1725873730000|2024-09-09 09:22:10|312.38|310.38|312.21|310.21|312.39|310.39|312.21|310.21|9
1725873740000|2024-09-09 09:22:20|312.26|310.26|312.21|310.21|312.29|310.29|312.21|310.21|15
1725873750000|2024-09-09 09:22:30|312.15|310.15|312.08|310.08|312.15|310.15|312.07|310.07|15
1725873760000|2024-09-09 09:22:40|312.09|310.09|312.08|310.08|312.09|310.09|312.08|310.08|2
1725873770000|2024-09-09 09:22:50|312.07|310.07|311.98|309.98|312.07|310.07|311.97|309.97|6
1725873780000|2024-09-09 09:23:00|311.99|309.99|311.99|309.99|312.04|310.04|311.99|309.99|22
1725873790000|2024-09-09 09:23:10|311.98|309.98|311.96|309.96|311.99|309.99|311.88|309.88|12
1725873800000|2024-09-09 09:23:20|311.95|309.95|311.9|309.9|311.95|309.95|311.9|309.9|3
1725873810000|2024-09-09 09:23:30|311.88|309.88|311.92|309.92|311.92|309.92|311.85|309.85|16
1725873820000|2024-09-09 09:23:40|311.9|309.9|311.93|309.93|311.93|309.93|311.88|309.88|8
1725873830000|2024-09-09 09:23:50|311.91|309.91|311.96|309.96|311.97|309.97|311.9|309.9|17
1725873840000|2024-09-09 09:24:00|311.95|309.95|311.9|309.9|311.95|309.95|311.9|309.9|14
1725873850000|2024-09-09 09:24:10|311.94|309.94|311.95|309.95|311.95|309.95|311.94|309.94|2
1725873860000|2024-09-09 09:24:20|311.96|309.96|312.04|310.04|312.15|310.15|311.96|309.96|17
1725873870000|2024-09-09 09:24:30|312.05|310.05|312.13|310.13|312.13|310.13|312.05|310.05|4
1725873880000|2024-09-09 09:24:40|312.1|310.1|312.11|310.11|312.11|310.11|312.03|310.03|13
1725873890000|2024-09-09 09:24:50|312.1|310.1|312.15|310.15|312.17|310.17|312.1|310.1|15
1725873900000|2024-09-09 09:25:00|312.14|310.14|312.26|310.26|312.26|310.26|312.14|310.14|18
1725873910000|2024-09-09 09:25:10|312.28|310.28|312.3|310.3|312.31|310.31|312.27|310.27|8
1725873920000|2024-09-09 09:25:20|312.32|310.32|312.36|310.36|312.36|310.36|312.29|310.29|12
1725873930000|2024-09-09 09:25:30|312.37|310.37|312.37|310.37|312.44|310.44|312.36|310.36|16
1725873940000|2024-09-09 09:25:40|312.38|310.38|312.42|310.42|312.44|310.44|312.38|310.38|7
1725873950000|2024-09-09 09:25:50|312.44|310.44|312.4|310.4|312.45|310.45|312.39|310.39|7
1725873960000|2024-09-09 09:26:00|312.44|310.44|312.51|310.51|312.51|310.51|312.44|310.44|10
1725873970000|2024-09-09 09:26:10|312.5|310.5|312.23|310.23|312.5|310.5|312.2|310.2|15
1725873980000|2024-09-09 09:26:20|312.25|310.25|312.27|310.27|312.27|310.27|312.24|310.24|8
1725873990000|2024-09-09 09:26:30|312.29|310.29|312.33|310.33|312.34|310.34|312.29|310.29|14
1725874000000|2024-09-09 09:26:40|312.3|310.3|312.37|310.37|312.38|310.38|312.3|310.3|10
1725874010000|2024-09-09 09:26:50|312.36|310.36|312.39|310.39|312.4|310.4|312.35|310.35|14
1725874020000|2024-09-09 09:27:00|312.38|310.38|312.57|310.57|312.57|310.57|312.38|310.38|14
1725874030000|2024-09-09 09:27:10|312.58|310.58|312.5|310.5|312.58|310.58|312.5|310.5|12
1725874040000|2024-09-09 09:27:20|312.49|310.49|312.43|310.43|312.52|310.52|312.43|310.43|13
1725874050000|2024-09-09 09:27:30|312.44|310.44|312.55|310.55|312.57|310.57|312.44|310.44|16
1725874060000|2024-09-09 09:27:40|312.56|310.56|312.55|310.55|312.56|310.56|312.52|310.52|6
1725874070000|2024-09-09 09:27:50|312.56|310.56|312.67|310.67|312.68|310.68|312.56|310.56|9
1725874080000|2024-09-09 09:28:00|312.66|310.66|312.62|310.62|312.67|310.67|312.62|310.62|4
1725874090000|2024-09-09 09:28:10|312.61|310.61|312.61|310.61|312.62|310.62|312.59|310.59|8
1725874100000|2024-09-09 09:28:20|312.6|310.6|312.6|310.6|312.6|310.6|312.6|310.6|1
1725874110000|2024-09-09 09:28:30|312.54|310.54|312.46|310.46|312.54|310.54|312.42|310.42|9
1725874120000|2024-09-09 09:28:40|312.45|310.45|312.47|310.47|312.48|310.48|312.45|310.45|7
1725874130000|2024-09-09 09:28:50|312.48|310.48|312.36|310.36|312.48|310.48|312.3|310.3|19
1725874140000|2024-09-09 09:29:00|312.34|310.34|312.45|310.45|312.45|310.45|312.34|310.34|13
1725874150000|2024-09-09 09:29:10|312.44|310.44|312.42|310.42|312.45|310.45|312.42|310.42|9
1725874160000|2024-09-09 09:29:20|312.43|310.43|312.41|310.41|312.43|310.43|312.41|310.41|3
1725874170000|2024-09-09 09:29:30|312.42|310.42|312.41|310.41|312.44|310.44|312.41|310.41|5
1725874180000|2024-09-09 09:29:40|312.39|310.39|312.28|310.28|312.39|310.39|312.28|310.28|10
1725874190000|2024-09-09 09:29:50|312.29|310.29|312.28|310.28|312.29|310.29|312.28|310.28|6
1725874200000|2024-09-09 09:30:00|312.29|310.29|312.44|310.44|312.46|310.46|312.21|310.21|20
1725874210000|2024-09-09 09:30:10|312.42|310.42|312.53|310.53|312.56|310.56|312.42|310.42|13
1725874220000|2024-09-09 09:30:20|312.52|310.52|312.53|310.53|312.56|310.56|312.51|310.51|13
1725874230000|2024-09-09 09:30:30|312.52|310.52|312.52|310.52|312.54|310.54|312.49|310.49|11
1725874240000|2024-09-09 09:30:40|312.5|310.5|312.51|310.51|312.52|310.52|312.5|310.5|10
1725874250000|2024-09-09 09:30:50|312.49|310.49|312.42|310.42|312.49|310.49|312.41|310.41|7
1725874260000|2024-09-09 09:31:00|312.4|310.4|312.49|310.49|312.49|310.49|312.4|310.4|11
1725874270000|2024-09-09 09:31:10|312.48|310.48|312.43|310.43|312.48|310.48|312.43|310.43|5
1725874280000|2024-09-09 09:31:20|312.39|310.39|312.32|310.32|312.41|310.41|312.31|310.31|8
1725874290000|2024-09-09 09:31:30|312.33|310.33|312.22|310.22|312.34|310.34|312.21|310.21|11
1725874300000|2024-09-09 09:31:40|312.18|310.18|312.17|310.17|312.18|310.18|312.17|310.17|2
1725874310000|2024-09-09 09:31:50|312.18|310.18|312.25|310.25|312.25|310.25|312.17|310.17|10
1725874320000|2024-09-09 09:32:00|312.23|310.23|312.24|310.24|312.25|310.25|312.23|310.23|5
1725874330000|2024-09-09 09:32:10|312.25|310.25|312.3|310.3|312.32|310.32|312.25|310.25|12
1725874340000|2024-09-09 09:32:20|312.29|310.29|312.34|310.34|312.35|310.35|312.29|310.29|14
1725874350000|2024-09-09 09:32:30|312.32|310.32|312.33|310.33|312.33|310.33|312.32|310.32|4
1725874360000|2024-09-09 09:32:40|312.34|310.34|312.34|310.34|312.34|310.34|312.34|310.34|1
1725874370000|2024-09-09 09:32:50|312.33|310.33|312.36|310.36|312.36|310.36|312.33|310.33|3
1725874390000|2024-09-09 09:33:10|312.34|310.34|312.3|310.3|312.34|310.34|312.29|310.29|9
1725874400000|2024-09-09 09:33:20|312.31|310.31|312.36|310.36|312.36|310.36|312.31|310.31|3
1725874410000|2024-09-09 09:33:30|312.35|310.35|312.3|310.3|312.36|310.36|312.3|310.3|9
1725874420000|2024-09-09 09:33:40|312.32|310.32|312.36|310.36|312.36|310.36|312.31|310.31|6
1725874440000|2024-09-09 09:34:00|312.34|310.34|312.31|310.31|312.34|310.34|312.28|310.28|8
1725874450000|2024-09-09 09:34:10|312.32|310.32|312.34|310.34|312.34|310.34|312.32|310.32|4
1725874460000|2024-09-09 09:34:20|312.32|310.32|312.34|310.34|312.34|310.34|312.32|310.32|3
1725874470000|2024-09-09 09:34:30|312.33|310.33|312.34|310.34|312.34|310.34|312.32|310.32|9
1725874480000|2024-09-09 09:34:40|312.33|310.33|312.33|310.33|312.33|310.33|312.25|310.25|9
1725874490000|2024-09-09 09:34:50|312.34|310.34|312.36|310.36|312.36|310.36|312.34|310.34|2
1725874500000|2024-09-09 09:35:00|312.37|310.37|312.38|310.38|312.38|310.38|312.36|310.36|3
1725874510000|2024-09-09 09:35:10|312.48|310.48|312.48|310.48|312.48|310.48|312.48|310.48|1
1725874520000|2024-09-09 09:35:20|312.52|310.52|312.54|310.54|312.55|310.55|312.52|310.52|4
1725874530000|2024-09-09 09:35:30|312.52|310.52|312.55|310.55|312.55|310.55|312.45|310.45|14
1725874540000|2024-09-09 09:35:40|312.54|310.54|312.54|310.54|312.55|310.55|312.52|310.52|17
1725874550000|2024-09-09 09:35:50|312.52|310.52|312.41|310.41|312.54|310.54|312.4|310.4|10
1725874560000|2024-09-09 09:36:00|312.44|310.44|312.48|310.48|312.51|310.51|312.44|310.44|11
1725874570000|2024-09-09 09:36:10|312.47|310.47|312.47|310.47|312.48|310.48|312.41|310.41|18
1725874580000|2024-09-09 09:36:20|312.46|310.46|312.5|310.5|312.5|310.5|312.46|310.46|11
1725874590000|2024-09-09 09:36:30|312.49|310.49|312.4|310.4|312.5|310.5|312.4|310.4|10
1725874600000|2024-09-09 09:36:40|312.41|310.41|312.4|310.4|312.41|310.41|312.4|310.4|12
1725874610000|2024-09-09 09:36:50|312.41|310.41|312.29|310.29|312.42|310.42|312.29|310.29|13
1725874620000|2024-09-09 09:37:00|312.25|310.25|312.21|310.21|312.31|310.31|312.15|310.15|19
1725874630000|2024-09-09 09:37:10|312.22|310.22|312.17|310.17|312.24|310.24|312.17|310.17|11
1725874640000|2024-09-09 09:37:20|312.16|310.16|312.12|310.12|312.16|310.16|312.11|310.11|7
1725874650000|2024-09-09 09:37:30|312.13|310.13|312.09|310.09|312.13|310.13|312.09|310.09|17
1725874660000|2024-09-09 09:37:40|312.11|310.11|311.92|309.92|312.11|310.11|311.92|309.92|15
1725874670000|2024-09-09 09:37:50|311.93|309.93|311.91|309.91|311.93|309.93|311.9|309.9|13
1725874680000|2024-09-09 09:38:00|311.9|309.9|311.84|309.84|311.9|309.9|311.79|309.79|11
1725874690000|2024-09-09 09:38:10|311.85|309.85|311.8|309.8|311.91|309.91|311.8|309.8|13
1725874700000|2024-09-09 09:38:20|311.78|309.78|311.77|309.77|311.8|309.8|311.77|309.77|8
1725874710000|2024-09-09 09:38:30|311.78|309.78|311.76|309.76|311.8|309.8|311.75|309.75|12
1725874720000|2024-09-09 09:38:40|311.75|309.75|311.87|309.87|311.87|309.87|311.75|309.75|15
1725874730000|2024-09-09 09:38:50|311.89|309.89|311.85|309.85|311.9|309.9|311.83|309.83|14
1725874740000|2024-09-09 09:39:00|311.84|309.84|311.73|309.73|311.84|309.84|311.73|309.73|8
1725874750000|2024-09-09 09:39:10|311.74|309.74|311.72|309.72|311.74|309.74|311.71|309.71|11
1725874760000|2024-09-09 09:39:20|311.71|309.71|311.65|309.65|311.71|309.71|311.65|309.65|8
1725874770000|2024-09-09 09:39:30|311.66|309.66|311.65|309.65|311.66|309.66|311.58|309.58|15
1725874780000|2024-09-09 09:39:40|311.62|309.62|311.61|309.61|311.62|309.62|311.6|309.6|6
1725874790000|2024-09-09 09:39:50|311.6|309.6|311.62|309.62|311.64|309.64|311.6|309.6|10
1725874800000|2024-09-09 09:40:00|311.6|309.6|311.52|309.52|311.6|309.6|311.52|309.52|8
1725874810000|2024-09-09 09:40:10|311.51|309.51|311.55|309.55|311.55|309.55|311.51|309.51|9
1725874820000|2024-09-09 09:40:20|311.54|309.54|311.55|309.55|311.55|309.55|311.54|309.54|6
1725874840000|2024-09-09 09:40:40|311.51|309.51|311.49|309.49|311.51|309.51|311.49|309.49|2
1725874850000|2024-09-09 09:40:50|311.47|309.47|311.55|309.55|311.55|309.55|311.46|309.46|13
1725874860000|2024-09-09 09:41:00|311.54|309.54|311.5|309.5|311.54|309.54|311.5|309.5|4
1725874870000|2024-09-09 09:41:10|311.49|309.49|311.55|309.55|311.55|309.55|311.47|309.47|8
1725874880000|2024-09-09 09:41:20|311.57|309.57|311.73|309.73|311.73|309.73|311.57|309.57|7
1725874890000|2024-09-09 09:41:30|311.7|309.7|311.68|309.68|311.7|309.7|311.68|309.68|3
1725874900000|2024-09-09 09:41:40|311.67|309.67|311.7|309.7|311.7|309.7|311.67|309.67|10
1725874910000|2024-09-09 09:41:50|311.69|309.69|311.67|309.67|311.71|309.71|311.64|309.64|22
1725874920000|2024-09-09 09:42:00|311.66|309.66|311.68|309.68|311.68|309.68|311.66|309.66|11
1725874930000|2024-09-09 09:42:10|311.69|309.69|311.71|309.71|311.72|309.72|311.69|309.69|9
1725874940000|2024-09-09 09:42:20|311.72|309.72|311.71|309.71|311.74|309.74|311.7|309.7|9
1725874950000|2024-09-09 09:42:30|311.7|309.7|311.56|309.56|311.71|309.71|311.56|309.56|14
1725874960000|2024-09-09 09:42:40|311.58|309.58|311.54|309.54|311.58|309.58|311.54|309.54|8
1725874970000|2024-09-09 09:42:50|311.5|309.5|311.5|309.5|311.51|309.51|311.48|309.48|12
1725874980000|2024-09-09 09:43:00|311.51|309.51|311.49|309.49|311.51|309.51|311.47|309.47|10
1725874990000|2024-09-09 09:43:10|311.48|309.48|311.42|309.42|311.48|309.48|311.41|309.41|7
1725875000000|2024-09-09 09:43:20|311.41|309.41|311.44|309.44|311.46|309.46|311.39|309.39|19
1725875010000|2024-09-09 09:43:30|311.43|309.43|311.39|309.39|311.43|309.43|311.39|309.39|7
1725875020000|2024-09-09 09:43:40|311.4|309.4|311.4|309.4|311.4|309.4|311.39|309.39|3
1725875030000|2024-09-09 09:43:50|311.39|309.39|311.32|309.32|311.39|309.39|311.29|309.29|11
1725875040000|2024-09-09 09:44:00|311.31|309.31|311.31|309.31|311.32|309.32|311.3|309.3|7
1725875050000|2024-09-09 09:44:10|311.3|309.3|311.29|309.29|311.3|309.3|311.28|309.28|7
1725875060000|2024-09-09 09:44:20|311.3|309.3|311.29|309.29|311.3|309.3|311.29|309.29|2
1725875070000|2024-09-09 09:44:30|311.3|309.3|311.25|309.25|311.3|309.3|311.25|309.25|8
1725875080000|2024-09-09 09:44:40|311.27|309.27|311.27|309.27|311.29|309.29|311.24|309.24|10
1725875090000|2024-09-09 09:44:50|311.31|309.31|311.28|309.28|311.33|309.33|311.28|309.28|7
1725875100000|2024-09-09 09:45:00|311.29|309.29|311.32|309.32|311.32|309.32|311.29|309.29|4
1725875110000|2024-09-09 09:45:10|311.36|309.36|311.36|309.36|311.36|309.36|311.36|309.36|1
1725875120000|2024-09-09 09:45:20|311.37|309.37|311.39|309.39|311.39|309.39|311.37|309.37|3
1725875140000|2024-09-09 09:45:40|311.47|309.47|311.45|309.45|311.47|309.47|311.41|309.41|9
1725875150000|2024-09-09 09:45:50|311.46|309.46|311.49|309.49|311.5|309.5|311.46|309.46|7
1725875160000|2024-09-09 09:46:00|311.5|309.5|311.49|309.49|311.51|309.51|311.49|309.49|3
1725875170000|2024-09-09 09:46:10|311.47|309.47|311.44|309.44|311.48|309.48|311.44|309.44|12
1725875180000|2024-09-09 09:46:20|311.46|309.46|311.47|309.47|311.49|309.49|311.46|309.46|5
1725875190000|2024-09-09 09:46:30|311.46|309.46|311.34|309.34|311.47|309.47|311.34|309.34|7
1725875200000|2024-09-09 09:46:40|311.35|309.35|311.31|309.31|311.36|309.36|311.3|309.3|11
1725875210000|2024-09-09 09:46:50|311.3|309.3|311.27|309.27|311.3|309.3|311.27|309.27|13
1725875220000|2024-09-09 09:47:00|311.28|309.28|311.22|309.22|311.28|309.28|311.15|309.15|16
1725875230000|2024-09-09 09:47:10|311.23|309.23|311.29|309.29|311.29|309.29|311.22|309.22|10
1725875240000|2024-09-09 09:47:20|311.3|309.3|311.29|309.29|311.31|309.31|311.26|309.26|7
1725875260000|2024-09-09 09:47:40|311.28|309.28|311.36|309.36|311.36|309.36|311.28|309.28|7
1725875270000|2024-09-09 09:47:50|311.34|309.34|311.37|309.37|311.37|309.37|311.34|309.34|4
1725875280000|2024-09-09 09:48:00|311.47|309.47|311.37|309.37|311.48|309.48|311.37|309.37|6
1725875290000|2024-09-09 09:48:10|311.38|309.38|311.27|309.27|311.39|309.39|311.26|309.26|9
1725875300000|2024-09-09 09:48:20|311.26|309.26|311.21|309.21|311.27|309.27|311.21|309.21|11
1725875310000|2024-09-09 09:48:30|311.2|309.2|311.16|309.16|311.2|309.2|311.15|309.15|9
1725875320000|2024-09-09 09:48:40|311.17|309.17|311.18|309.18|311.19|309.19|311.13|309.13|13
1725875330000|2024-09-09 09:48:50|311.19|309.19|311.17|309.17|311.19|309.19|311.16|309.16|6
1725875340000|2024-09-09 09:49:00|311.16|309.16|311.13|309.13|311.18|309.18|311.13|309.13|13
1725875350000|2024-09-09 09:49:10|311.14|309.14|311.18|309.18|311.21|309.21|311.14|309.14|16
1725875360000|2024-09-09 09:49:20|311.17|309.17|311.21|309.21|311.21|309.21|311.1|309.1|20
1725875370000|2024-09-09 09:49:30|311.2|309.2|311.2|309.2|311.23|309.23|311.19|309.19|7
1725875380000|2024-09-09 09:49:40|311.22|309.22|311.19|309.19|311.22|309.22|311.18|309.18|8
1725875390000|2024-09-09 09:49:50|311.18|309.18|311.18|309.18|311.18|309.18|311.17|309.17|5
1725875400000|2024-09-09 09:50:00|311.17|309.17|311.19|309.19|311.2|309.2|311.15|309.15|10
1725875410000|2024-09-09 09:50:10|311.17|309.17|311.3|309.3|311.31|309.31|311.17|309.17|12
1725875420000|2024-09-09 09:50:20|311.32|309.32|311.3|309.3|311.32|309.32|311.3|309.3|2
1725875430000|2024-09-09 09:50:30|311.31|309.31|311.31|309.31|311.31|309.31|311.31|309.31|1
1725875440000|2024-09-09 09:50:40|311.26|309.26|311.18|309.18|311.26|309.26|311.18|309.18|5
1725875450000|2024-09-09 09:50:50|311.17|309.17|311.09|309.09|311.17|309.17|311.08|309.08|19
1725875460000|2024-09-09 09:51:00|311.11|309.11|311.09|309.09|311.11|309.11|311.09|309.09|4
1725875470000|2024-09-09 09:51:10|311.1|309.1|310.99|308.99|311.1|309.1|310.97|308.97|16
1725875480000|2024-09-09 09:51:20|311|309|311.01|309.01|311.01|309.01|310.96|308.96|14
1725875490000|2024-09-09 09:51:30|311.03|309.03|311.07|309.07|311.07|309.07|311.01|309.01|4
1725875500000|2024-09-09 09:51:40|311.18|309.18|311.27|309.27|311.28|309.28|311.18|309.18|3
1725875510000|2024-09-09 09:51:50|311.25|309.25|311.28|309.28|311.28|309.28|311.23|309.23|9
1725875520000|2024-09-09 09:52:00|311.3|309.3|311.23|309.23|311.32|309.32|311.23|309.23|15
1725875530000|2024-09-09 09:52:10|311.22|309.22|311.14|309.14|311.22|309.22|311.13|309.13|5
1725875540000|2024-09-09 09:52:20|311.18|309.18|311.13|309.13|311.18|309.18|311.13|309.13|9
1725875550000|2024-09-09 09:52:30|311.16|309.16|311.02|309.02|311.16|309.16|311.01|309.01|10
1725875560000|2024-09-09 09:52:40|311.01|309.01|311.03|309.03|311.03|309.03|310.95|308.95|10
1725875570000|2024-09-09 09:52:50|311.04|309.04|311.03|309.03|311.04|309.04|311.02|309.02|6
1725875580000|2024-09-09 09:53:00|311.01|309.01|310.96|308.96|311.02|309.02|310.95|308.95|8
1725875590000|2024-09-09 09:53:10|310.95|308.95|310.94|308.94|310.95|308.95|310.93|308.93|8
1725875600000|2024-09-09 09:53:20|310.93|308.93|310.93|308.93|310.95|308.95|310.93|308.93|9
1725875620000|2024-09-09 09:53:40|310.92|308.92|310.88|308.88|310.93|308.93|310.88|308.88|5
1725875630000|2024-09-09 09:53:50|310.75|308.75|310.69|308.69|310.75|308.75|310.68|308.68|5
1725875640000|2024-09-09 09:54:00|310.67|308.67|310.7|308.7|310.7|308.7|310.63|308.63|16
1725875650000|2024-09-09 09:54:10|310.67|308.67|310.64|308.64|310.7|308.7|310.64|308.64|15
1725875660000|2024-09-09 09:54:20|310.62|308.62|310.64|308.64|310.64|308.64|310.62|308.62|2
1725875670000|2024-09-09 09:54:30|310.65|308.65|310.55|308.55|310.67|308.67|310.55|308.55|19
1725875680000|2024-09-09 09:54:40|310.56|308.56|310.58|308.58|310.61|308.61|310.56|308.56|6
1725875690000|2024-09-09 09:54:50|310.57|308.57|310.59|308.59|310.59|308.59|310.57|308.57|2
1725875700000|2024-09-09 09:55:00|310.61|308.61|310.63|308.63|310.63|308.63|310.59|308.59|3
1725875710000|2024-09-09 09:55:10|310.65|308.65|310.61|308.61|310.67|308.67|310.61|308.61|4
1725875720000|2024-09-09 09:55:20|310.63|308.63|310.63|308.63|310.65|308.65|310.63|308.63|3
1725875730000|2024-09-09 09:55:30|310.6|308.6|310.6|308.6|310.6|308.6|310.6|308.6|1
1725875740000|2024-09-09 09:55:40|310.59|308.59|310.59|308.59|310.59|308.59|310.59|308.59|1
1725875750000|2024-09-09 09:55:50|310.58|308.58|310.59|308.59|310.59|308.59|310.58|308.58|4
1725875760000|2024-09-09 09:56:00|310.58|308.58|310.59|308.59|310.59|308.59|310.58|308.58|2
1725875770000|2024-09-09 09:56:10|310.58|308.58|310.57|308.57|310.6|308.6|310.56|308.56|7
1725875780000|2024-09-09 09:56:20|310.56|308.56|310.57|308.57|310.57|308.57|310.55|308.55|10
1725875790000|2024-09-09 09:56:30|310.58|308.58|310.61|308.61|310.61|308.61|310.58|308.58|3
1725875820000|2024-09-09 09:57:00|310.62|308.62|310.63|308.63|310.64|308.64|310.59|308.59|5
1725875830000|2024-09-09 09:57:10|310.59|308.59|310.62|308.62|310.62|308.62|310.59|308.59|3
1725875840000|2024-09-09 09:57:20|310.6|308.6|310.6|308.6|310.6|308.6|310.6|308.6|1
1725875850000|2024-09-09 09:57:30|310.62|308.62|310.6|308.6|310.62|308.62|310.6|308.6|2
1725875860000|2024-09-09 09:57:40|310.59|308.59|310.59|308.59|310.62|308.62|310.59|308.59|3
1725875870000|2024-09-09 09:57:50|310.57|308.57|310.56|308.56|310.59|308.59|310.56|308.56|12
1725875880000|2024-09-09 09:58:00|310.55|308.55|310.58|308.58|310.58|308.58|310.55|308.55|4
1725875890000|2024-09-09 09:58:10|310.59|308.59|310.59|308.59|310.59|308.59|310.58|308.58|9
1725875900000|2024-09-09 09:58:20|310.58|308.58|310.49|308.49|310.58|308.58|310.49|308.49|11
1725875910000|2024-09-09 09:58:30|310.46|308.46|310.52|308.52|310.53|308.53|310.46|308.46|7
1725875920000|2024-09-09 09:58:40|310.56|308.56|310.6|308.6|310.6|308.6|310.56|308.56|4
1725875930000|2024-09-09 09:58:50|310.59|308.59|310.58|308.58|310.6|308.6|310.57|308.57|10
1725875940000|2024-09-09 09:59:00|310.57|308.57|310.5|308.5|310.57|308.57|310.49|308.49|7
1725875950000|2024-09-09 09:59:10|310.55|308.55|310.53|308.53|310.55|308.55|310.53|308.53|7
1725875960000|2024-09-09 09:59:20|310.55|308.55|310.55|308.55|310.55|308.55|310.54|308.54|3
1725875970000|2024-09-09 09:59:30|310.58|308.58|310.59|308.59|310.59|308.59|310.57|308.57|3
1725875980000|2024-09-09 09:59:40|310.57|308.57|310.56|308.56|310.57|308.57|310.55|308.55|3
1725875990000|2024-09-09 09:59:50|310.59|308.59|310.59|308.59|310.6|308.6|310.58|308.58|9
1725876000000|2024-09-09 10:00:00|310.6|308.6|310.58|308.58|310.63|308.63|310.55|308.55|20
1725876010000|2024-09-09 10:00:10|310.59|308.59|310.62|308.62|310.64|308.64|310.59|308.59|9
1725876020000|2024-09-09 10:00:20|310.63|308.63|310.72|308.72|310.72|308.72|310.61|308.61|15
1725876030000|2024-09-09 10:00:30|310.71|308.71|310.73|308.73|310.73|308.73|310.68|308.68|5
1725876040000|2024-09-09 10:00:40|310.74|308.74|310.83|308.83|310.83|308.83|310.74|308.74|10
1725876050000|2024-09-09 10:00:50|310.82|308.82|310.69|308.69|310.82|308.82|310.69|308.69|10
1725876060000|2024-09-09 10:01:00|310.7|308.7|310.69|308.69|310.7|308.7|310.68|308.68|9
1725876070000|2024-09-09 10:01:10|310.7|308.7|310.67|308.67|310.7|308.7|310.65|308.65|6
1725876080000|2024-09-09 10:01:20|310.68|308.68|310.66|308.66|310.68|308.68|310.66|308.66|5
1725876090000|2024-09-09 10:01:30|310.67|308.67|310.71|308.71|310.71|308.71|310.66|308.66|9
1725876100000|2024-09-09 10:01:40|310.73|308.73|310.99|308.99|311|309|310.73|308.73|21
1725876110000|2024-09-09 10:01:50|311.04|309.04|311.04|309.04|311.06|309.06|311.02|309.02|11
1725876120000|2024-09-09 10:02:00|311.1|309.1|310.98|308.98|311.15|309.15|310.98|308.98|12
1725876130000|2024-09-09 10:02:10|310.97|308.97|310.99|308.99|311|309|310.94|308.94|8
1725876140000|2024-09-09 10:02:20|311|309|311.01|309.01|311.01|309.01|311|309|4
1725876150000|2024-09-09 10:02:30|311.02|309.02|310.97|308.97|311.02|309.02|310.96|308.96|5
1725876160000|2024-09-09 10:02:40|310.95|308.95|311.12|309.12|311.12|309.12|310.95|308.95|5
1725876170000|2024-09-09 10:02:50|311.14|309.14|310.92|308.92|311.14|309.14|310.91|308.91|11
1725876180000|2024-09-09 10:03:00|310.91|308.91|310.9|308.9|310.91|308.91|310.88|308.88|8
1725876190000|2024-09-09 10:03:10|310.92|308.92|310.81|308.81|310.92|308.92|310.81|308.81|12
1725876200000|2024-09-09 10:03:20|310.79|308.79|310.71|308.71|310.79|308.79|310.66|308.66|7
1725876210000|2024-09-09 10:03:30|310.7|308.7|310.68|308.68|310.73|308.73|310.59|308.59|18
1725876220000|2024-09-09 10:03:40|310.69|308.69|310.65|308.65|310.88|308.88|310.65|308.65|24
1725876230000|2024-09-09 10:03:50|310.66|308.66|310.49|308.49|310.66|308.66|310.49|308.49|19
1725876240000|2024-09-09 10:04:00|310.48|308.48|310.64|308.64|310.68|308.68|310.47|308.47|19
1725876250000|2024-09-09 10:04:10|310.62|308.62|310.52|308.52|310.62|308.62|310.47|308.47|16
1725876260000|2024-09-09 10:04:20|310.48|308.48|310.6|308.6|310.6|308.6|310.48|308.48|13
1725876270000|2024-09-09 10:04:30|310.61|308.61|310.71|308.71|310.71|308.71|310.61|308.61|10
1725876280000|2024-09-09 10:04:40|310.7|308.7|310.67|308.67|310.71|308.71|310.67|308.67|8
1725876290000|2024-09-09 10:04:50|310.68|308.68|310.79|308.79|310.8|308.8|310.68|308.68|21
1725876300000|2024-09-09 10:05:00|310.8|308.8|310.88|308.88|310.95|308.95|310.75|308.75|21
1725876310000|2024-09-09 10:05:10|310.89|308.89|310.93|308.93|310.93|308.93|310.89|308.89|10
1725876320000|2024-09-09 10:05:20|310.94|308.94|311.06|309.06|311.06|309.06|310.91|308.91|13
1725876330000|2024-09-09 10:05:30|311.07|309.07|311.06|309.06|311.07|309.07|311.03|309.03|20
1725876340000|2024-09-09 10:05:40|311.07|309.07|311.12|309.12|311.12|309.12|311.07|309.07|4
1725876350000|2024-09-09 10:05:50|311.11|309.11|311|309|311.11|309.11|311|309|13
1725876360000|2024-09-09 10:06:00|311.01|309.01|310.99|308.99|311.05|309.05|310.99|308.99|8
1725876370000|2024-09-09 10:06:10|311|309|311.05|309.05|311.09|309.09|311|309|15
1725876380000|2024-09-09 10:06:20|311.06|309.06|311.28|309.28|311.41|309.41|311.05|309.05|14
1725876390000|2024-09-09 10:06:30|311.3|309.3|311.25|309.25|311.36|309.36|311.25|309.25|18
1725876400000|2024-09-09 10:06:40|311.27|309.27|311.15|309.15|311.27|309.27|311.15|309.15|11
1725876410000|2024-09-09 10:06:50|311.13|309.13|311.21|309.21|311.24|309.24|311.13|309.13|13
1725876420000|2024-09-09 10:07:00|311.2|309.2|311.3|309.3|311.3|309.3|311.2|309.2|12
1725876430000|2024-09-09 10:07:10|311.31|309.31|311.31|309.31|311.32|309.32|311.21|309.21|20
1725876440000|2024-09-09 10:07:20|311.32|309.32|311.45|309.45|311.45|309.45|311.32|309.32|17
1725876450000|2024-09-09 10:07:30|311.46|309.46|311.41|309.41|311.46|309.46|311.4|309.4|17
1725876460000|2024-09-09 10:07:40|311.4|309.4|311.42|309.42|311.52|309.52|311.4|309.4|11
1725876470000|2024-09-09 10:07:50|311.44|309.44|311.58|309.58|311.64|309.64|311.44|309.44|18
1725876480000|2024-09-09 10:08:00|311.57|309.57|311.61|309.61|311.62|309.62|311.51|309.51|12
1725876490000|2024-09-09 10:08:10|311.57|309.57|311.46|309.46|311.57|309.57|311.45|309.45|15
1725876500000|2024-09-09 10:08:20|311.48|309.48|311.31|309.31|311.48|309.48|311.3|309.3|13
1725876510000|2024-09-09 10:08:30|311.32|309.32|311.29|309.29|311.33|309.33|311.29|309.29|9
1725876520000|2024-09-09 10:08:40|311.3|309.3|311.29|309.29|311.31|309.31|311.25|309.25|9
1725876530000|2024-09-09 10:08:50|311.3|309.3|311.29|309.29|311.34|309.34|311.29|309.29|16
1725876540000|2024-09-09 10:09:00|311.3|309.3|311.65|309.65|311.67|309.67|311.29|309.29|17
1725876550000|2024-09-09 10:09:10|311.62|309.62|311.58|309.58|311.62|309.62|311.51|309.51|10
1725876560000|2024-09-09 10:09:20|311.59|309.59|311.63|309.63|311.63|309.63|311.59|309.59|9
1725876570000|2024-09-09 10:09:30|311.62|309.62|311.41|309.41|311.62|309.62|311.4|309.4|17
1725876580000|2024-09-09 10:09:40|311.42|309.42|311.42|309.42|311.43|309.43|311.41|309.41|12
1725876590000|2024-09-09 10:09:50|311.41|309.41|311.43|309.43|311.43|309.43|311.4|309.4|6
1725876600000|2024-09-09 10:10:00|311.42|309.42|311.52|309.52|311.52|309.52|311.4|309.4|10
1725876610000|2024-09-09 10:10:10|311.54|309.54|311.47|309.47|311.56|309.56|311.47|309.47|12
1725876620000|2024-09-09 10:10:20|311.46|309.46|311.4|309.4|311.53|309.53|311.39|309.39|9
1725876630000|2024-09-09 10:10:30|311.41|309.41|311.31|309.31|311.42|309.42|311.3|309.3|12
1725876640000|2024-09-09 10:10:40|311.3|309.3|311.16|309.16|311.3|309.3|311.15|309.15|13
1725876650000|2024-09-09 10:10:50|311.17|309.17|311.04|309.04|311.17|309.17|311.03|309.03|15
1725876660000|2024-09-09 10:11:00|311.03|309.03|311.07|309.07|311.11|309.11|311.02|309.02|21
1725876670000|2024-09-09 10:11:10|311.08|309.08|311.07|309.07|311.08|309.08|311.05|309.05|12
1725876680000|2024-09-09 10:11:20|311.06|309.06|310.96|308.96|311.07|309.07|310.96|308.96|8
1725876690000|2024-09-09 10:11:30|310.98|308.98|310.99|308.99|311.01|309.01|310.9|308.9|13
1725876700000|2024-09-09 10:11:40|311.02|309.02|311.13|309.13|311.13|309.13|310.99|308.99|11
1725876710000|2024-09-09 10:11:50|311.12|309.12|311.15|309.15|311.15|309.15|311.12|309.12|5
1725876720000|2024-09-09 10:12:00|311.14|309.14|311.17|309.17|311.17|309.17|311.14|309.14|4
1725876730000|2024-09-09 10:12:10|311.18|309.18|311.21|309.21|311.22|309.22|311.17|309.17|13
1725876740000|2024-09-09 10:12:20|311.23|309.23|311.3|309.3|311.3|309.3|311.21|309.21|14
1725876750000|2024-09-09 10:12:30|311.32|309.32|311.49|309.49|311.49|309.49|311.32|309.32|10
1725876760000|2024-09-09 10:12:40|311.5|309.5|311.52|309.52|311.53|309.53|311.49|309.49|10
1725876770000|2024-09-09 10:12:50|311.53|309.53|311.23|309.23|311.56|309.56|311.2|309.2|12
1725876780000|2024-09-09 10:13:00|311.22|309.22|311.17|309.17|311.22|309.22|311.17|309.17|4
1725876790000|2024-09-09 10:13:10|311.18|309.18|311.18|309.18|311.19|309.19|311.17|309.17|4
1725876800000|2024-09-09 10:13:20|311.19|309.19|311.38|309.38|311.38|309.38|311.19|309.19|15
1725876810000|2024-09-09 10:13:30|311.4|309.4|311.47|309.47|311.47|309.47|311.4|309.4|14
1725876820000|2024-09-09 10:13:40|311.49|309.49|311.52|309.52|311.54|309.54|311.49|309.49|5
1725876830000|2024-09-09 10:13:50|311.54|309.54|311.47|309.47|311.54|309.54|311.46|309.46|13
1725876840000|2024-09-09 10:14:00|311.48|309.48|311.5|309.5|311.56|309.56|311.48|309.48|14
1725876850000|2024-09-09 10:14:10|311.51|309.51|311.5|309.5|311.51|309.51|311.49|309.49|6
1725876860000|2024-09-09 10:14:20|311.49|309.49|311.73|309.73|311.74|309.74|311.49|309.49|19
1725876870000|2024-09-09 10:14:30|311.74|309.74|311.7|309.7|311.74|309.74|311.69|309.69|8
1725876880000|2024-09-09 10:14:40|311.69|309.69|311.72|309.72|311.72|309.72|311.68|309.68|6
1725876890000|2024-09-09 10:14:50|311.73|309.73|311.72|309.72|311.73|309.73|311.72|309.72|4
1725876900000|2024-09-09 10:15:00|311.76|309.76|311.59|309.59|311.77|309.77|311.58|309.58|16
1725876910000|2024-09-09 10:15:10|311.6|309.6|311.7|309.7|311.71|309.71|311.51|309.51|22
1725876920000|2024-09-09 10:15:20|311.71|309.71|311.74|309.74|311.74|309.74|311.71|309.71|16
1725876930000|2024-09-09 10:15:30|311.73|309.73|311.9|309.9|311.91|309.91|311.7|309.7|16
1725876940000|2024-09-09 10:15:40|311.88|309.88|311.92|309.92|311.92|309.92|311.87|309.87|8
1725876950000|2024-09-09 10:15:50|311.93|309.93|311.8|309.8|311.93|309.93|311.78|309.78|9
1725876960000|2024-09-09 10:16:00|311.81|309.81|311.78|309.78|311.83|309.83|311.77|309.77|18
1725876970000|2024-09-09 10:16:10|311.8|309.8|311.94|309.94|311.94|309.94|311.8|309.8|10
1725876980000|2024-09-09 10:16:20|312|310|312.04|310.04|312.1|310.1|312|310|20
1725876990000|2024-09-09 10:16:30|312.05|310.05|312.07|310.07|312.08|310.08|312.02|310.02|14
1725877000000|2024-09-09 10:16:40|312.1|310.1|312.16|310.16|312.16|310.16|312.09|310.09|16
1725877010000|2024-09-09 10:16:50|312.15|310.15|312.19|310.19|312.21|310.21|312.15|310.15|13
1725877020000|2024-09-09 10:17:00|312.18|310.18|312.27|310.27|312.28|310.28|312.17|310.17|15
1725877030000|2024-09-09 10:17:10|312.26|310.26|312.23|310.23|312.27|310.27|312.16|310.16|12
1725877040000|2024-09-09 10:17:20|312.24|310.24|312.24|310.24|312.28|310.28|312.24|310.24|16
1725877050000|2024-09-09 10:17:30|312.21|310.21|312.27|310.27|312.27|310.27|312.21|310.21|9
1725877060000|2024-09-09 10:17:40|312.25|310.25|312.06|310.06|312.26|310.26|312.06|310.06|16
1725877070000|2024-09-09 10:17:50|312.07|310.07|312.01|310.01|312.08|310.08|312.01|310.01|13
1725877080000|2024-09-09 10:18:00|312|310|312.05|310.05|312.05|310.05|312|310|18
1725877090000|2024-09-09 10:18:10|312.03|310.03|312.01|310.01|312.03|310.03|312.01|310.01|5
1725877100000|2024-09-09 10:18:20|312|310|311.93|309.93|312.01|310.01|311.93|309.93|10
1725877110000|2024-09-09 10:18:30|311.92|309.92|312.09|310.09|312.09|310.09|311.92|309.92|13
1725877120000|2024-09-09 10:18:40|312.08|310.08|312.09|310.09|312.09|310.09|312.08|310.08|2
1725877130000|2024-09-09 10:18:50|312.07|310.07|312.05|310.05|312.07|310.07|312.05|310.05|13
1725877140000|2024-09-09 10:19:00|312.04|310.04|312.05|310.05|312.05|310.05|312.04|310.04|2
1725877150000|2024-09-09 10:19:10|312.04|310.04|312.04|310.04|312.05|310.05|312.03|310.03|5
1725877160000|2024-09-09 10:19:20|312.05|310.05|312.24|310.24|312.28|310.28|312.05|310.05|13
1725877170000|2024-09-09 10:19:30|312.23|310.23|312.21|310.21|312.23|310.23|312.2|310.2|12
1725877180000|2024-09-09 10:19:40|312.2|310.2|312.21|310.21|312.21|310.21|312.2|310.2|2
1725877190000|2024-09-09 10:19:50|312.2|310.2|312.21|310.21|312.21|310.21|312.18|310.18|14
1725877200000|2024-09-09 10:20:00|312.2|310.2|312.18|310.18|312.21|310.21|312.17|310.17|14
1725877210000|2024-09-09 10:20:10|312.17|310.17|312.37|310.37|312.37|310.37|312.17|310.17|12
1725877220000|2024-09-09 10:20:20|312.39|310.39|312.42|310.42|312.42|310.42|312.39|310.39|7
1725877230000|2024-09-09 10:20:30|312.41|310.41|312.4|310.4|312.41|310.41|312.39|310.39|10
1725877240000|2024-09-09 10:20:40|312.39|310.39|312.4|310.4|312.4|310.4|312.37|310.37|9
1725877250000|2024-09-09 10:20:50|312.37|310.37|312.37|310.37|312.38|310.38|312.37|310.37|3
1725877260000|2024-09-09 10:21:00|312.36|310.36|312.24|310.24|312.36|310.36|312.22|310.22|18
1725877270000|2024-09-09 10:21:10|312.23|310.23|312.17|310.17|312.23|310.23|312.17|310.17|13
1725877280000|2024-09-09 10:21:20|312.16|310.16|312.16|310.16|312.19|310.19|312.16|310.16|8
1725877290000|2024-09-09 10:21:30|312.17|310.17|312.16|310.16|312.17|310.17|312.15|310.15|4
1725877300000|2024-09-09 10:21:40|312.15|310.15|312.16|310.16|312.16|310.16|312.15|310.15|12
1725877310000|2024-09-09 10:21:50|312.15|310.15|312.16|310.16|312.16|310.16|312.15|310.15|4
1725877320000|2024-09-09 10:22:00|312.19|310.19|312.31|310.31|312.31|310.31|312.19|310.19|8
1725877330000|2024-09-09 10:22:10|312.3|310.3|312.3|310.3|312.31|310.31|312.29|310.29|9
1725877340000|2024-09-09 10:22:20|312.29|310.29|312.29|310.29|312.29|310.29|312.29|310.29|1
1725877350000|2024-09-09 10:22:30|312.26|310.26|312.09|310.09|312.26|310.26|312.08|310.08|23
1725877360000|2024-09-09 10:22:40|312.08|310.08|311.96|309.96|312.08|310.08|311.96|309.96|15
1725877370000|2024-09-09 10:22:50|311.97|309.97|311.94|309.94|311.97|309.97|311.93|309.93|10
1725877380000|2024-09-09 10:23:00|311.95|309.95|311.92|309.92|311.96|309.96|311.92|309.92|12
1725877390000|2024-09-09 10:23:10|311.93|309.93|311.84|309.84|311.93|309.93|311.84|309.84|11
1725877400000|2024-09-09 10:23:20|311.83|309.83|311.83|309.83|311.83|309.83|311.81|309.81|10
1725877410000|2024-09-09 10:23:30|311.81|309.81|311.81|309.81|311.81|309.81|311.79|309.79|9
1725877420000|2024-09-09 10:23:40|311.8|309.8|311.81|309.81|311.81|309.81|311.8|309.8|14
1725877430000|2024-09-09 10:23:50|311.8|309.8|311.94|309.94|311.94|309.94|311.8|309.8|9
1725877440000|2024-09-09 10:24:00|311.93|309.93|311.91|309.91|311.94|309.94|311.9|309.9|10
1725877460000|2024-09-09 10:24:20|311.92|309.92|311.92|309.92|311.92|309.92|311.92|309.92|1
1725877470000|2024-09-09 10:24:30|311.91|309.91|311.92|309.92|311.92|309.92|311.91|309.91|4
1725877480000|2024-09-09 10:24:40|311.91|309.91|311.88|309.88|311.92|309.92|311.88|309.88|18
1725877490000|2024-09-09 10:24:50|311.87|309.87|311.87|309.87|311.87|309.87|311.87|309.87|1
1725877500000|2024-09-09 10:25:00|311.86|309.86|311.82|309.82|311.86|309.86|311.82|309.82|6
1725877510000|2024-09-09 10:25:10|311.81|309.81|311.81|309.81|311.82|309.82|311.81|309.81|5
1725877520000|2024-09-09 10:25:20|311.78|309.78|311.7|309.7|311.79|309.79|311.69|309.69|9
1725877530000|2024-09-09 10:25:30|311.69|309.69|311.65|309.65|311.69|309.69|311.57|309.57|11
1725877540000|2024-09-09 10:25:40|311.72|309.72|311.76|309.76|311.76|309.76|311.72|309.72|12
1725877550000|2024-09-09 10:25:50|311.75|309.75|311.8|309.8|311.89|309.89|311.75|309.75|19
1725877560000|2024-09-09 10:26:00|311.76|309.76|311.74|309.74|311.76|309.76|311.74|309.74|3
1725877570000|2024-09-09 10:26:10|311.71|309.71|311.69|309.69|311.71|309.71|311.69|309.69|3
1725877580000|2024-09-09 10:26:20|311.68|309.68|311.69|309.69|311.69|309.69|311.68|309.68|4
1725877590000|2024-09-09 10:26:30|311.68|309.68|311.65|309.65|311.69|309.69|311.65|309.65|11
1725877600000|2024-09-09 10:26:40|311.64|309.64|311.8|309.8|311.86|309.86|311.64|309.64|11
1725877610000|2024-09-09 10:26:50|311.81|309.81|311.78|309.78|311.81|309.81|311.78|309.78|14
1725877620000|2024-09-09 10:27:00|311.79|309.79|311.92|309.92|311.92|309.92|311.78|309.78|6
1725877630000|2024-09-09 10:27:10|311.93|309.93|311.98|309.98|311.98|309.98|311.93|309.93|6
1725877640000|2024-09-09 10:27:20|312|310|311.95|309.95|312.02|310.02|311.92|309.92|10
1725877650000|2024-09-09 10:27:30|311.96|309.96|312.04|310.04|312.08|310.08|311.96|309.96|8
1725877660000|2024-09-09 10:27:40|312.05|310.05|312.19|310.19|312.21|310.21|312.05|310.05|12
1725877670000|2024-09-09 10:27:50|312.2|310.2|312.19|310.19|312.2|310.2|312.19|310.19|2
1725877680000|2024-09-09 10:28:00|312.18|310.18|312.13|310.13|312.19|310.19|312.07|310.07|19
1725877690000|2024-09-09 10:28:10|312.14|310.14|312.14|310.14|312.14|310.14|312.12|310.12|4
1725877710000|2024-09-09 10:28:30|312.21|310.21|312.21|310.21|312.31|310.31|312.21|310.21|14
1725877720000|2024-09-09 10:28:40|312.22|310.22|312.29|310.29|312.31|310.31|312.2|310.2|13
1725877730000|2024-09-09 10:28:50|312.28|310.28|312.28|310.28|312.29|310.29|312.28|310.28|3
1725877740000|2024-09-09 10:29:00|312.29|310.29|312.26|310.26|312.3|310.3|312.22|310.22|13
1725877750000|2024-09-09 10:29:10|312.25|310.25|312.27|310.27|312.27|310.27|312.25|310.25|11
1725877760000|2024-09-09 10:29:20|312.26|310.26|312.24|310.24|312.27|310.27|312.24|310.24|9
1725877770000|2024-09-09 10:29:30|312.23|310.23|312.25|310.25|312.25|310.25|312.23|310.23|5
1725877790000|2024-09-09 10:29:50|312.23|310.23|312.19|310.19|312.23|310.23|312.18|310.18|4
1725877800000|2024-09-09 10:30:00|312.18|310.18|312.23|310.23|312.28|310.28|312.14|310.14|14
1725877810000|2024-09-09 10:30:10|312.22|310.22|312.2|310.2|312.24|310.24|312.2|310.2|11
1725877820000|2024-09-09 10:30:20|312.19|310.19|312.15|310.15|312.23|310.23|312.15|310.15|13
1725877830000|2024-09-09 10:30:30|312.16|310.16|312.13|310.13|312.17|310.17|312.11|310.11|15
1725877840000|2024-09-09 10:30:40|312.14|310.14|312.03|310.03|312.14|310.14|312.03|310.03|13
1725877850000|2024-09-09 10:30:50|312.02|310.02|312|310|312.03|310.03|312|310|6
1725877860000|2024-09-09 10:31:00|312.01|310.01|312.1|310.1|312.12|310.12|312.01|310.01|7
1725877870000|2024-09-09 10:31:10|312.11|310.11|312.16|310.16|312.16|310.16|311.99|309.99|14
1725877880000|2024-09-09 10:31:20|312.17|310.17|312.03|310.03|312.18|310.18|311.99|309.99|17
1725877890000|2024-09-09 10:31:30|312.02|310.02|312.03|310.03|312.05|310.05|312.02|310.02|8
1725877900000|2024-09-09 10:31:40|312.01|310.01|311.9|309.9|312.01|310.01|311.89|309.89|19
1725877910000|2024-09-09 10:31:50|311.91|309.91|311.9|309.9|311.97|309.97|311.9|309.9|25
1725877920000|2024-09-09 10:32:00|311.91|309.91|311.87|309.87|311.92|309.92|311.87|309.87|14
1725877930000|2024-09-09 10:32:10|311.88|309.88|311.98|309.98|312.01|310.01|311.87|309.87|16
1725877940000|2024-09-09 10:32:20|311.99|309.99|312.06|310.06|312.11|310.11|311.99|309.99|11
1725877950000|2024-09-09 10:32:30|312.05|310.05|312.03|310.03|312.06|310.06|312.03|310.03|15
1725877960000|2024-09-09 10:32:40|312.02|310.02|312.02|310.02|312.03|310.03|312.02|310.02|9
1725877970000|2024-09-09 10:32:50|312.01|310.01|311.93|309.93|312.03|310.03|311.93|309.93|12
1725877980000|2024-09-09 10:33:00|311.96|309.96|311.92|309.92|311.96|309.96|311.92|309.92|8
1725877990000|2024-09-09 10:33:10|311.93|309.93|311.9|309.9|311.93|309.93|311.89|309.89|9
1725878000000|2024-09-09 10:33:20|311.91|309.91|311.82|309.82|311.91|309.91|311.8|309.8|13
1725878010000|2024-09-09 10:33:30|311.81|309.81|311.64|309.64|311.82|309.82|311.62|309.62|14
1725878020000|2024-09-09 10:33:40|311.66|309.66|311.63|309.63|311.66|309.66|311.63|309.63|5
1725878030000|2024-09-09 10:33:50|311.62|309.62|311.57|309.57|311.63|309.63|311.57|309.57|10
1725878040000|2024-09-09 10:34:00|311.56|309.56|311.59|309.59|311.59|309.59|311.54|309.54|5
1725878050000|2024-09-09 10:34:10|311.58|309.58|311.54|309.54|311.58|309.58|311.54|309.54|8
1725878060000|2024-09-09 10:34:20|311.55|309.55|311.44|309.44|311.55|309.55|311.44|309.44|10
1725878070000|2024-09-09 10:34:30|311.43|309.43|311.34|309.34|311.43|309.43|311.32|309.32|10
1725878080000|2024-09-09 10:34:40|311.38|309.38|311.38|309.38|311.38|309.38|311.38|309.38|1
1725878090000|2024-09-09 10:34:50|311.37|309.37|311.38|309.38|311.38|309.38|311.37|309.37|2
1725878100000|2024-09-09 10:35:00|311.37|309.37|311.36|309.36|311.38|309.38|311.35|309.35|11
1725878110000|2024-09-09 10:35:10|311.37|309.37|311.35|309.35|311.38|309.38|311.35|309.35|4
1725878120000|2024-09-09 10:35:20|311.36|309.36|311.47|309.47|311.48|309.48|311.36|309.36|7
1725878130000|2024-09-09 10:35:30|311.46|309.46|311.32|309.32|311.46|309.46|311.32|309.32|12
1725878140000|2024-09-09 10:35:40|311.31|309.31|311.32|309.32|311.32|309.32|311.31|309.31|2
1725878150000|2024-09-09 10:35:50|311.31|309.31|311.25|309.25|311.31|309.31|311.25|309.25|9
1725878160000|2024-09-09 10:36:00|311.26|309.26|311.22|309.22|311.26|309.26|311.21|309.21|11
1725878170000|2024-09-09 10:36:10|311.21|309.21|311.45|309.45|311.51|309.51|311.21|309.21|12
1725878180000|2024-09-09 10:36:20|311.44|309.44|311.45|309.45|311.45|309.45|311.44|309.44|4
1725878190000|2024-09-09 10:36:30|311.44|309.44|311.47|309.47|311.47|309.47|311.44|309.44|4
1725878200000|2024-09-09 10:36:40|311.46|309.46|311.45|309.45|311.47|309.47|311.45|309.45|6
1725878210000|2024-09-09 10:36:50|311.46|309.46|311.4|309.4|311.46|309.46|311.4|309.4|12
1725878220000|2024-09-09 10:37:00|311.35|309.35|311.37|309.37|311.4|309.4|311.32|309.32|16
1725878230000|2024-09-09 10:37:10|311.36|309.36|311.29|309.29|311.36|309.36|311.28|309.28|5
1725878240000|2024-09-09 10:37:20|311.28|309.28|311.27|309.27|311.29|309.29|311.27|309.27|9
1725878250000|2024-09-09 10:37:30|311.28|309.28|311.27|309.27|311.28|309.28|311.25|309.25|8
1725878260000|2024-09-09 10:37:40|311.28|309.28|311.39|309.39|311.39|309.39|311.28|309.28|4
1725878270000|2024-09-09 10:37:50|311.4|309.4|311.43|309.43|311.43|309.43|311.39|309.39|12
1725878280000|2024-09-09 10:38:00|311.49|309.49|311.52|309.52|311.52|309.52|311.49|309.49|3
1725878290000|2024-09-09 10:38:10|311.51|309.51|311.5|309.5|311.51|309.51|311.5|309.5|2
1725878300000|2024-09-09 10:38:20|311.51|309.51|311.51|309.51|311.51|309.51|311.49|309.49|9
1725878310000|2024-09-09 10:38:30|311.49|309.49|311.49|309.49|311.5|309.5|311.48|309.48|4
1725878320000|2024-09-09 10:38:40|311.48|309.48|311.49|309.49|311.49|309.49|311.48|309.48|6
1725878330000|2024-09-09 10:38:50|311.48|309.48|311.47|309.47|311.49|309.49|311.47|309.47|6
1725878340000|2024-09-09 10:39:00|311.46|309.46|311.42|309.42|311.46|309.46|311.42|309.42|16
1725878350000|2024-09-09 10:39:10|311.39|309.39|311.36|309.36|311.39|309.39|311.36|309.36|2
1725878360000|2024-09-09 10:39:20|311.37|309.37|311.36|309.36|311.37|309.37|311.35|309.35|4
1725878370000|2024-09-09 10:39:30|311.35|309.35|311.38|309.38|311.38|309.38|311.35|309.35|5
1725878390000|2024-09-09 10:39:50|311.37|309.37|311.38|309.38|311.38|309.38|311.37|309.37|2
1725878400000|2024-09-09 10:40:00|311.47|309.47|311.43|309.43|311.49|309.49|311.41|309.41|11
1725878410000|2024-09-09 10:40:10|311.42|309.42|311.42|309.42|311.42|309.42|311.42|309.42|1
1725878420000|2024-09-09 10:40:20|311.43|309.43|311.5|309.5|311.51|309.51|311.43|309.43|13
1725878430000|2024-09-09 10:40:30|311.49|309.49|311.48|309.48|311.49|309.49|311.48|309.48|2
1725878440000|2024-09-09 10:40:40|311.49|309.49|311.5|309.5|311.5|309.5|311.49|309.49|2
1725878450000|2024-09-09 10:40:50|311.49|309.49|311.49|309.49|311.49|309.49|311.49|309.49|1
1725878460000|2024-09-09 10:41:00|311.47|309.47|311.46|309.46|311.48|309.48|311.46|309.46|6
1725878470000|2024-09-09 10:41:10|311.4|309.4|311.37|309.37|311.4|309.4|311.36|309.36|5
1725878480000|2024-09-09 10:41:20|311.36|309.36|311.34|309.34|311.37|309.37|311.31|309.31|17
1725878490000|2024-09-09 10:41:30|311.33|309.33|311.42|309.42|311.43|309.43|311.33|309.33|12
1725878500000|2024-09-09 10:41:40|311.4|309.4|311.43|309.43|311.43|309.43|311.4|309.4|5
1725878510000|2024-09-09 10:41:50|311.42|309.42|311.32|309.32|311.42|309.42|311.31|309.31|9
1725878520000|2024-09-09 10:42:00|311.3|309.3|311.31|309.31|311.32|309.32|311.28|309.28|9
1725878530000|2024-09-09 10:42:10|311.23|309.23|311.23|309.23|311.23|309.23|311.23|309.23|1
1725878540000|2024-09-09 10:42:20|311.24|309.24|310.91|308.91|311.3|309.3|310.91|308.91|22
1725878550000|2024-09-09 10:42:30|310.9|308.9|310.93|308.93|310.96|308.96|310.88|308.88|12
1725878560000|2024-09-09 10:42:40|310.94|308.94|310.93|308.93|310.95|308.95|310.92|308.92|13
1725878570000|2024-09-09 10:42:50|310.91|308.91|310.9|308.9|310.95|308.95|310.85|308.85|19
1725878580000|2024-09-09 10:43:00|310.91|308.91|311.02|309.02|311.02|309.02|310.89|308.89|14
1725878590000|2024-09-09 10:43:10|311.04|309.04|311.04|309.04|311.04|309.04|311.03|309.03|9
1725878600000|2024-09-09 10:43:20|311.03|309.03|311.02|309.02|311.06|309.06|310.99|308.99|17
1725878610000|2024-09-09 10:43:30|311.03|309.03|311.08|309.08|311.09|309.09|311.03|309.03|10
1725878620000|2024-09-09 10:43:40|311.09|309.09|311.11|309.11|311.13|309.13|311.06|309.06|9
1725878630000|2024-09-09 10:43:50|311.12|309.12|311.1|309.1|311.12|309.12|311.1|309.1|7
1725878640000|2024-09-09 10:44:00|311.09|309.09|311.1|309.1|311.1|309.1|311.06|309.06|3
1725878650000|2024-09-09 10:44:10|311.09|309.09|311|309|311.09|309.09|311|309|12
1725878660000|2024-09-09 10:44:20|311.01|309.01|311|309|311.01|309.01|311|309|6
1725878670000|2024-09-09 10:44:30|311.01|309.01|311.01|309.01|311.03|309.03|311|309|9
1725878680000|2024-09-09 10:44:40|311|309|311|309|311.01|309.01|310.98|308.98|9
1725878690000|2024-09-09 10:44:50|310.99|308.99|311.01|309.01|311.01|309.01|310.99|308.99|9
1725878700000|2024-09-09 10:45:00|311.04|309.04|311|309|311.11|309.11|311|309|14
1725878710000|2024-09-09 10:45:10|310.99|308.99|311.03|309.03|311.03|309.03|310.99|308.99|6
1725878720000|2024-09-09 10:45:20|311.04|309.04|311.17|309.17|311.18|309.18|311.04|309.04|19
1725878730000|2024-09-09 10:45:30|311.16|309.16|311.3|309.3|311.31|309.31|311.16|309.16|7
1725878740000|2024-09-09 10:45:40|311.31|309.31|311.34|309.34|311.34|309.34|311.31|309.31|5
1725878750000|2024-09-09 10:45:50|311.36|309.36|311.31|309.31|311.36|309.36|311.31|309.31|2
1725878760000|2024-09-09 10:46:00|311.34|309.34|311.34|309.34|311.34|309.34|311.34|309.34|1
1725878770000|2024-09-09 10:46:10|311.32|309.32|311.51|309.51|311.51|309.51|311.32|309.32|8
1725878790000|2024-09-09 10:46:30|311.49|309.49|311.48|309.48|311.51|309.51|311.47|309.47|8
1725878800000|2024-09-09 10:46:40|311.49|309.49|311.47|309.47|311.49|309.49|311.47|309.47|8
1725878810000|2024-09-09 10:46:50|311.46|309.46|311.47|309.47|311.47|309.47|311.45|309.45|4
1725878840000|2024-09-09 10:47:20|311.48|309.48|311.48|309.48|311.48|309.48|311.48|309.48|1
1725878850000|2024-09-09 10:47:30|311.47|309.47|311.47|309.47|311.47|309.47|311.47|309.47|1
1725878860000|2024-09-09 10:47:40|311.45|309.45|311.41|309.41|311.45|309.45|311.39|309.39|8
1725878870000|2024-09-09 10:47:50|311.42|309.42|311.47|309.47|311.47|309.47|311.42|309.42|3
1725878880000|2024-09-09 10:48:00|311.48|309.48|311.6|309.6|311.6|309.6|311.47|309.47|4
1725878890000|2024-09-09 10:48:10|311.61|309.61|311.62|309.62|311.63|309.63|311.6|309.6|9
1725878900000|2024-09-09 10:48:20|311.6|309.6|311.59|309.59|311.62|309.62|311.59|309.59|10
1725878910000|2024-09-09 10:48:30|311.58|309.58|311.56|309.56|311.6|309.6|311.56|309.56|6
1725878920000|2024-09-09 10:48:40|311.54|309.54|311.62|309.62|311.62|309.62|311.52|309.52|8
1725878930000|2024-09-09 10:48:50|311.64|309.64|311.63|309.63|311.64|309.64|311.62|309.62|6
1725878940000|2024-09-09 10:49:00|311.62|309.62|311.62|309.62|311.63|309.63|311.6|309.6|10
1725878950000|2024-09-09 10:49:10|311.61|309.61|311.6|309.6|311.62|309.62|311.56|309.56|13
1725878960000|2024-09-09 10:49:20|311.62|309.62|311.62|309.62|311.63|309.63|311.61|309.61|7
1725878970000|2024-09-09 10:49:30|311.63|309.63|311.61|309.61|311.63|309.63|311.6|309.6|5
1725878980000|2024-09-09 10:49:40|311.6|309.6|311.63|309.63|311.63|309.63|311.6|309.6|7
1725878990000|2024-09-09 10:49:50|311.62|309.62|311.6|309.6|311.62|309.62|311.59|309.59|13
1725879000000|2024-09-09 10:50:00|311.61|309.61|311.67|309.67|311.67|309.67|311.6|309.6|7
1725879020000|2024-09-09 10:50:20|311.68|309.68|311.67|309.67|311.68|309.68|311.67|309.67|2
1725879030000|2024-09-09 10:50:30|311.66|309.66|311.51|309.51|311.67|309.67|311.51|309.51|9
1725879040000|2024-09-09 10:50:40|311.52|309.52|311.51|309.51|311.57|309.57|311.51|309.51|9
1725879050000|2024-09-09 10:50:50|311.5|309.5|311.47|309.47|311.5|309.5|311.47|309.47|3
1725879060000|2024-09-09 10:51:00|311.46|309.46|311.39|309.39|311.47|309.47|311.39|309.39|22
1725879070000|2024-09-09 10:51:10|311.38|309.38|311.37|309.37|311.43|309.43|311.35|309.35|18
1725879080000|2024-09-09 10:51:20|311.38|309.38|311.47|309.47|311.48|309.48|311.38|309.38|16
1725879090000|2024-09-09 10:51:30|311.48|309.48|311.48|309.48|311.48|309.48|311.48|309.48|1
1725879100000|2024-09-09 10:51:40|311.49|309.49|311.48|309.48|311.49|309.49|311.48|309.48|2
1725879110000|2024-09-09 10:51:50|311.5|309.5|311.5|309.5|311.5|309.5|311.5|309.5|1
1725879120000|2024-09-09 10:52:00|311.48|309.48|311.48|309.48|311.48|309.48|311.48|309.48|1
1725879140000|2024-09-09 10:52:20|311.38|309.38|311.4|309.4|311.43|309.43|311.38|309.38|13
1725879150000|2024-09-09 10:52:30|311.41|309.41|311.42|309.42|311.43|309.43|311.41|309.41|13
1725879160000|2024-09-09 10:52:40|311.41|309.41|311.4|309.4|311.41|309.41|311.4|309.4|12
1725879170000|2024-09-09 10:52:50|311.41|309.41|311.32|309.32|311.41|309.41|311.32|309.32|14
1725879180000|2024-09-09 10:53:00|311.33|309.33|311.34|309.34|311.36|309.36|311.31|309.31|19
1725879190000|2024-09-09 10:53:10|311.35|309.35|311.33|309.33|311.35|309.35|311.31|309.31|16
1725879200000|2024-09-09 10:53:20|311.34|309.34|311.35|309.35|311.35|309.35|311.31|309.31|13
1725879210000|2024-09-09 10:53:30|311.36|309.36|311.32|309.32|311.36|309.36|311.32|309.32|11
1725879220000|2024-09-09 10:53:40|311.34|309.34|311.33|309.33|311.35|309.35|311.31|309.31|10
1725879230000|2024-09-09 10:53:50|311.34|309.34|311.34|309.34|311.38|309.38|311.32|309.32|13
1725879240000|2024-09-09 10:54:00|311.35|309.35|311.32|309.32|311.35|309.35|311.32|309.32|10
1725879250000|2024-09-09 10:54:10|311.33|309.33|311.33|309.33|311.33|309.33|311.31|309.31|14
1725879260000|2024-09-09 10:54:20|311.32|309.32|311.33|309.33|311.34|309.34|311.31|309.31|8
1725879270000|2024-09-09 10:54:30|311.32|309.32|311.32|309.32|311.35|309.35|311.32|309.32|11
1725879280000|2024-09-09 10:54:40|311.35|309.35|311.37|309.37|311.37|309.37|311.35|309.35|2
1725879290000|2024-09-09 10:54:50|311.34|309.34|311.37|309.37|311.37|309.37|311.34|309.34|6
1725879330000|2024-09-09 10:55:30|311.33|309.33|311.28|309.28|311.34|309.34|311.28|309.28|6
1725879340000|2024-09-09 10:55:40|311.29|309.29|311.31|309.31|311.31|309.31|311.28|309.28|9
1725879350000|2024-09-09 10:55:50|311.32|309.32|311.22|309.22|311.33|309.33|311.22|309.22|8
1725879360000|2024-09-09 10:56:00|311.18|309.18|311.21|309.21|311.22|309.22|311.18|309.18|11
1725879370000|2024-09-09 10:56:10|311.18|309.18|311.14|309.14|311.18|309.18|311.12|309.12|7
1725879380000|2024-09-09 10:56:20|311.13|309.13|311.1|309.1|311.13|309.13|311.07|309.07|16
1725879390000|2024-09-09 10:56:30|311.11|309.11|311.13|309.13|311.14|309.14|311.11|309.11|17
1725879400000|2024-09-09 10:56:40|311.14|309.14|311.07|309.07|311.17|309.17|311.06|309.06|9
1725879410000|2024-09-09 10:56:50|311.08|309.08|311.05|309.05|311.13|309.13|311.05|309.05|15
1725879420000|2024-09-09 10:57:00|311.02|309.02|311.12|309.12|311.16|309.16|311.01|309.01|12
1725879430000|2024-09-09 10:57:10|311.11|309.11|311.1|309.1|311.11|309.11|311.09|309.09|9
1725879440000|2024-09-09 10:57:20|311.09|309.09|311.07|309.07|311.1|309.1|311.07|309.07|9
1725879450000|2024-09-09 10:57:30|311.03|309.03|310.96|308.96|311.03|309.03|310.93|308.93|14
1725879460000|2024-09-09 10:57:40|310.97|308.97|310.96|308.96|310.98|308.98|310.95|308.95|11
1725879470000|2024-09-09 10:57:50|310.97|308.97|311.2|309.2|311.2|309.2|310.96|308.96|9
1725879480000|2024-09-09 10:58:00|311.21|309.21|311.21|309.21|311.21|309.21|311.21|309.21|1
1725879490000|2024-09-09 10:58:10|311.22|309.22|311.22|309.22|311.22|309.22|311.22|309.22|1
1725879500000|2024-09-09 10:58:20|311.23|309.23|311.23|309.23|311.23|309.23|311.23|309.23|1
1725879510000|2024-09-09 10:58:30|311.29|309.29|311.32|309.32|311.32|309.32|311.29|309.29|4
1725879530000|2024-09-09 10:58:50|311.31|309.31|311.31|309.31|311.31|309.31|311.31|309.31|1
1725879540000|2024-09-09 10:59:00|311.32|309.32|311.31|309.31|311.32|309.32|311.31|309.31|2
1725879560000|2024-09-09 10:59:20|311.32|309.32|311.61|309.61|311.62|309.62|311.32|309.32|9
1725879570000|2024-09-09 10:59:30|311.6|309.6|311.56|309.56|311.6|309.6|311.55|309.55|10
1725879580000|2024-09-09 10:59:40|311.55|309.55|311.55|309.55|311.56|309.56|311.55|309.55|5
1725879590000|2024-09-09 10:59:50|311.56|309.56|311.57|309.57|311.57|309.57|311.56|309.56|2
1725879600000|2024-09-09 11:00:00|311.59|309.59|311.64|309.64|311.7|309.7|311.58|309.58|13
1725879610000|2024-09-09 11:00:10|311.63|309.63|311.66|309.66|311.66|309.66|311.63|309.63|4
1725879630000|2024-09-09 11:00:30|311.64|309.64|311.63|309.63|311.64|309.64|311.63|309.63|2
1725879640000|2024-09-09 11:00:40|311.61|309.61|311.59|309.59|311.61|309.61|311.59|309.59|9
1725879650000|2024-09-09 11:00:50|311.55|309.55|311.53|309.53|311.55|309.55|311.53|309.53|2
1725879660000|2024-09-09 11:01:00|311.5|309.5|311.39|309.39|311.5|309.5|311.36|309.36|17
1725879670000|2024-09-09 11:01:10|311.37|309.37|311.37|309.37|311.37|309.37|311.36|309.36|5
1725879680000|2024-09-09 11:01:20|311.36|309.36|311.36|309.36|311.37|309.37|311.36|309.36|11
1725879690000|2024-09-09 11:01:30|311.37|309.37|311.43|309.43|311.51|309.51|311.37|309.37|14
1725879700000|2024-09-09 11:01:40|311.41|309.41|311.4|309.4|311.41|309.41|311.4|309.4|4
1725879720000|2024-09-09 11:02:00|311.41|309.41|311.55|309.55|311.58|309.58|311.41|309.41|9
1725879730000|2024-09-09 11:02:10|311.56|309.56|311.48|309.48|311.59|309.59|311.48|309.48|14
1725879740000|2024-09-09 11:02:20|311.49|309.49|311.49|309.49|311.51|309.51|311.49|309.49|3
1725879750000|2024-09-09 11:02:30|311.5|309.5|311.46|309.46|311.5|309.5|311.46|309.46|6
1725879760000|2024-09-09 11:02:40|311.45|309.45|311.36|309.36|311.45|309.45|311.36|309.36|4
1725879770000|2024-09-09 11:02:50|311.37|309.37|311.34|309.34|311.37|309.37|311.34|309.34|3
1725879780000|2024-09-09 11:03:00|311.33|309.33|311.32|309.32|311.33|309.33|311.28|309.28|7
1725879790000|2024-09-09 11:03:10|311.31|309.31|311.26|309.26|311.31|309.31|311.26|309.26|5
1725879800000|2024-09-09 11:03:20|311.24|309.24|311.24|309.24|311.24|309.24|311.23|309.23|3
1725879810000|2024-09-09 11:03:30|311.25|309.25|311.25|309.25|311.25|309.25|311.25|309.25|1
1725879820000|2024-09-09 11:03:40|311.26|309.26|311.25|309.25|311.26|309.26|311.25|309.25|2
1725879830000|2024-09-09 11:03:50|311.26|309.26|311.25|309.25|311.26|309.26|311.25|309.25|2
1725879840000|2024-09-09 11:04:00|311.26|309.26|311.4|309.4|311.4|309.4|311.25|309.25|10
1725879850000|2024-09-09 11:04:10|311.39|309.39|311.26|309.26|311.4|309.4|311.25|309.25|10
1725879860000|2024-09-09 11:04:20|311.25|309.25|311.25|309.25|311.25|309.25|311.25|309.25|1
1725879870000|2024-09-09 11:04:30|311.23|309.23|311.14|309.14|311.23|309.23|311.14|309.14|3
1725879880000|2024-09-09 11:04:40|311.08|309.08|311.06|309.06|311.1|309.1|311.06|309.06|8
1725879890000|2024-09-09 11:04:50|311.07|309.07|311.08|309.08|311.1|309.1|311.07|309.07|8
1725879910000|2024-09-09 11:05:10|311.06|309.06|311.06|309.06|311.06|309.06|311.06|309.06|1
1725879920000|2024-09-09 11:05:20|311.05|309.05|310.95|308.95|311.05|309.05|310.94|308.94|6
1725879930000|2024-09-09 11:05:30|310.94|308.94|310.9|308.9|310.95|308.95|310.89|308.89|9
1725879940000|2024-09-09 11:05:40|310.89|308.89|310.82|308.82|310.89|308.89|310.82|308.82|21
1725879950000|2024-09-09 11:05:50|310.83|308.83|310.86|308.86|310.86|308.86|310.83|308.83|8
1725879960000|2024-09-09 11:06:00|310.82|308.82|310.74|308.74|310.82|308.82|310.74|308.74|9
1725879970000|2024-09-09 11:06:10|310.73|308.73|310.72|308.72|310.73|308.73|310.72|308.72|2
1725879980000|2024-09-09 11:06:20|310.71|308.71|310.98|308.98|310.98|308.98|310.71|308.71|18
1725879990000|2024-09-09 11:06:30|310.97|308.97|310.98|308.98|310.98|308.98|310.97|308.97|6
1725880000000|2024-09-09 11:06:40|310.97|308.97|310.97|308.97|310.98|308.98|310.97|308.97|7
1725880010000|2024-09-09 11:06:50|310.96|308.96|310.93|308.93|310.96|308.96|310.93|308.93|3
1725880020000|2024-09-09 11:07:00|310.91|308.91|310.82|308.82|310.91|308.91|310.82|308.82|15
1725880030000|2024-09-09 11:07:10|310.83|308.83|310.73|308.73|310.83|308.83|310.73|308.73|10
1725880040000|2024-09-09 11:07:20|310.74|308.74|310.87|308.87|310.87|308.87|310.74|308.74|8
1725880050000|2024-09-09 11:07:30|310.89|308.89|310.8|308.8|310.89|308.89|310.8|308.8|15
1725880060000|2024-09-09 11:07:40|310.81|308.81|310.79|308.79|310.84|308.84|310.77|308.77|15
1725880070000|2024-09-09 11:07:50|310.78|308.78|310.79|308.79|310.8|308.8|310.74|308.74|9
1725880080000|2024-09-09 11:08:00|310.8|308.8|310.7|308.7|310.81|308.81|310.67|308.67|11
1725880090000|2024-09-09 11:08:10|310.69|308.69|310.66|308.66|310.73|308.73|310.65|308.65|13
1725880100000|2024-09-09 11:08:20|310.67|308.67|310.66|308.66|310.67|308.67|310.64|308.64|7
1725880120000|2024-09-09 11:08:40|310.7|308.7|310.85|308.85|310.86|308.86|310.7|308.7|8
1725880140000|2024-09-09 11:09:00|310.91|308.91|310.86|308.86|310.96|308.96|310.86|308.86|8
1725880150000|2024-09-09 11:09:10|310.87|308.87|310.84|308.84|310.87|308.87|310.83|308.83|5
1725880160000|2024-09-09 11:09:20|310.83|308.83|310.83|308.83|310.83|308.83|310.83|308.83|1
1725880170000|2024-09-09 11:09:30|310.8|308.8|310.78|308.78|310.8|308.8|310.78|308.78|3
1725880180000|2024-09-09 11:09:40|310.77|308.77|310.77|308.77|310.78|308.78|310.77|308.77|9
1725880190000|2024-09-09 11:09:50|310.78|308.78|310.88|308.88|310.89|308.89|310.78|308.78|10
1725880200000|2024-09-09 11:10:00|310.89|308.89|310.89|308.89|310.9|308.9|310.84|308.84|19
1725880210000|2024-09-09 11:10:10|310.9|308.9|310.86|308.86|310.92|308.92|310.86|308.86|15
1725880220000|2024-09-09 11:10:20|310.83|308.83|310.89|308.89|310.9|308.9|310.81|308.81|12
1725880230000|2024-09-09 11:10:30|310.9|308.9|310.89|308.89|310.91|308.91|310.88|308.88|9
1725880240000|2024-09-09 11:10:40|310.9|308.9|310.89|308.89|310.9|308.9|310.87|308.87|5
1725880250000|2024-09-09 11:10:50|310.9|308.9|310.89|308.89|310.9|308.9|310.88|308.88|12
1725880260000|2024-09-09 11:11:00|310.9|308.9|310.81|308.81|310.9|308.9|310.8|308.8|15
1725880270000|2024-09-09 11:11:10|310.8|308.8|310.76|308.76|310.8|308.8|310.76|308.76|5
1725880280000|2024-09-09 11:11:20|310.77|308.77|310.91|308.91|310.92|308.92|310.77|308.77|19
1725880290000|2024-09-09 11:11:30|310.89|308.89|310.83|308.83|310.91|308.91|310.83|308.83|21
1725880300000|2024-09-09 11:11:40|310.84|308.84|310.85|308.85|310.85|308.85|310.83|308.83|18
1725880310000|2024-09-09 11:11:50|310.84|308.84|310.79|308.79|310.88|308.88|310.79|308.79|8
1725880320000|2024-09-09 11:12:00|310.8|308.8|310.85|308.85|310.91|308.91|310.8|308.8|18
1725880330000|2024-09-09 11:12:10|310.86|308.86|310.89|308.89|310.89|308.89|310.85|308.85|8
1725880340000|2024-09-09 11:12:20|310.9|308.9|310.87|308.87|310.91|308.91|310.85|308.85|7
1725880350000|2024-09-09 11:12:30|310.86|308.86|310.87|308.87|310.88|308.88|310.86|308.86|5
1725880370000|2024-09-09 11:12:50|310.88|308.88|310.88|308.88|310.88|308.88|310.88|308.88|1
1725880380000|2024-09-09 11:13:00|310.87|308.87|310.85|308.85|310.87|308.87|310.85|308.85|18
1725880390000|2024-09-09 11:13:10|310.84|308.84|310.84|308.84|310.85|308.85|310.84|308.84|3
1725880400000|2024-09-09 11:13:20|310.83|308.83|310.83|308.83|310.83|308.83|310.82|308.82|3
1725880410000|2024-09-09 11:13:30|310.82|308.82|310.82|308.82|310.82|308.82|310.82|308.82|1
1725880420000|2024-09-09 11:13:40|310.83|308.83|310.83|308.83|310.83|308.83|310.83|308.83|1
1725880430000|2024-09-09 11:13:50|310.87|308.87|310.89|308.89|310.91|308.91|310.86|308.86|8
1725880460000|2024-09-09 11:14:20|310.88|308.88|310.89|308.89|310.91|308.91|310.88|308.88|6
1725880470000|2024-09-09 11:14:30|310.87|308.87|310.88|308.88|310.88|308.88|310.87|308.87|2
1725880490000|2024-09-09 11:14:50|310.86|308.86|310.82|308.82|310.86|308.86|310.79|308.79|7
1725880500000|2024-09-09 11:15:00|310.83|308.83|310.87|308.87|310.89|308.89|310.83|308.83|14
1725880510000|2024-09-09 11:15:10|310.85|308.85|310.79|308.79|310.86|308.86|310.78|308.78|13
1725880520000|2024-09-09 11:15:20|310.8|308.8|310.82|308.82|310.82|308.82|310.8|308.8|5
1725880530000|2024-09-09 11:15:30|310.81|308.81|310.84|308.84|310.87|308.87|310.81|308.81|10
1725880540000|2024-09-09 11:15:40|310.85|308.85|310.86|308.86|310.88|308.88|310.84|308.84|18
1725880550000|2024-09-09 11:15:50|310.87|308.87|310.87|308.87|310.87|308.87|310.87|308.87|1
1725880560000|2024-09-09 11:16:00|310.86|308.86|310.79|308.79|310.87|308.87|310.79|308.79|6
1725880570000|2024-09-09 11:16:10|310.77|308.77|310.78|308.78|310.79|308.79|310.77|308.77|3
1725880580000|2024-09-09 11:16:20|310.79|308.79|310.79|308.79|310.79|308.79|310.79|308.79|1
1725880590000|2024-09-09 11:16:30|310.78|308.78|310.6|308.6|310.78|308.78|310.55|308.55|8
1725880600000|2024-09-09 11:16:40|310.58|308.58|310.55|308.55|310.58|308.58|310.55|308.55|4
1725880610000|2024-09-09 11:16:50|310.56|308.56|310.55|308.55|310.56|308.56|310.54|308.54|5
1725880620000|2024-09-09 11:17:00|310.56|308.56|310.58|308.58|310.61|308.61|310.56|308.56|7
1725880630000|2024-09-09 11:17:10|310.59|308.59|310.54|308.54|310.63|308.63|310.54|308.54|10
1725880640000|2024-09-09 11:17:20|310.53|308.53|310.51|308.51|310.53|308.53|310.47|308.47|5
1725880650000|2024-09-09 11:17:30|310.5|308.5|310.51|308.51|310.51|308.51|310.5|308.5|18
1725880660000|2024-09-09 11:17:40|310.5|308.5|310.51|308.51|310.51|308.51|310.5|308.5|2
1725880670000|2024-09-09 11:17:50|310.5|308.5|310.47|308.47|310.51|308.51|310.47|308.47|9
1725880680000|2024-09-09 11:18:00|310.48|308.48|310.48|308.48|310.48|308.48|310.48|308.48|1
1725880690000|2024-09-09 11:18:10|310.51|308.51|310.48|308.48|310.51|308.51|310.48|308.48|5
1725880700000|2024-09-09 11:18:20|310.5|308.5|310.51|308.51|310.52|308.52|310.5|308.5|4
1725880710000|2024-09-09 11:18:30|310.52|308.52|310.54|308.54|310.54|308.54|310.49|308.49|15
1725880720000|2024-09-09 11:18:40|310.58|308.58|310.55|308.55|310.58|308.58|310.55|308.55|3
1725880730000|2024-09-09 11:18:50|310.53|308.53|310.55|308.55|310.55|308.55|310.53|308.53|2
1725880740000|2024-09-09 11:19:00|310.54|308.54|310.42|308.42|310.54|308.54|310.4|308.4|13
1725880750000|2024-09-09 11:19:10|310.41|308.41|310.43|308.43|310.5|308.5|310.4|308.4|16
1725880760000|2024-09-09 11:19:20|310.42|308.42|310.38|308.38|310.42|308.42|310.38|308.38|11
1725880770000|2024-09-09 11:19:30|310.37|308.37|310.48|308.48|310.48|308.48|310.37|308.37|10
1725880780000|2024-09-09 11:19:40|310.49|308.49|310.48|308.48|310.49|308.49|310.48|308.48|4
1725880790000|2024-09-09 11:19:50|310.49|308.49|310.35|308.35|310.49|308.49|310.34|308.34|12
1725880800000|2024-09-09 11:20:00|310.38|308.38|310.46|308.46|310.49|308.49|310.38|308.38|12
1725880810000|2024-09-09 11:20:10|310.47|308.47|310.48|308.48|310.48|308.48|310.47|308.47|16
1725880820000|2024-09-09 11:20:20|310.49|308.49|310.48|308.48|310.49|308.49|310.47|308.47|11
1725880830000|2024-09-09 11:20:30|310.46|308.46|310.46|308.46|310.47|308.47|310.45|308.45|10
1725880840000|2024-09-09 11:20:40|310.47|308.47|310.46|308.46|310.5|308.5|310.46|308.46|9
1725880850000|2024-09-09 11:20:50|310.45|308.45|310.46|308.46|310.48|308.48|310.45|308.45|6
1725880860000|2024-09-09 11:21:00|310.47|308.47|310.42|308.42|310.5|308.5|310.41|308.41|12
1725880870000|2024-09-09 11:21:10|310.4|308.4|310.23|308.23|310.4|308.4|310.23|308.23|7
1725880880000|2024-09-09 11:21:20|310.25|308.25|310.31|308.31|310.31|308.31|310.23|308.23|13
1725880890000|2024-09-09 11:21:30|310.3|308.3|310.5|308.5|310.5|308.5|310.3|308.3|8
1725880900000|2024-09-09 11:21:40|310.58|308.58|310.6|308.6|310.6|308.6|310.57|308.57|6
1725880910000|2024-09-09 11:21:50|310.59|308.59|310.58|308.58|310.64|308.64|310.57|308.57|14
1725880920000|2024-09-09 11:22:00|310.59|308.59|310.58|308.58|310.62|308.62|310.58|308.58|9
1725880930000|2024-09-09 11:22:10|310.6|308.6|310.69|308.69|310.69|308.69|310.6|308.6|15
1725880940000|2024-09-09 11:22:20|310.7|308.7|310.77|308.77|310.77|308.77|310.69|308.69|8
1725880950000|2024-09-09 11:22:30|310.76|308.76|310.76|308.76|310.78|308.78|310.76|308.76|7
1725880960000|2024-09-09 11:22:40|310.77|308.77|310.77|308.77|310.78|308.78|310.75|308.75|11
1725880970000|2024-09-09 11:22:50|310.75|308.75|310.74|308.74|310.75|308.75|310.74|308.74|6
1725880980000|2024-09-09 11:23:00|310.75|308.75|310.75|308.75|310.75|308.75|310.72|308.72|10
1725880990000|2024-09-09 11:23:10|310.76|308.76|310.81|308.81|310.82|308.82|310.76|308.76|8
1725881000000|2024-09-09 11:23:20|310.82|308.82|310.89|308.89|310.92|308.92|310.82|308.82|22
1725881010000|2024-09-09 11:23:30|310.9|308.9|310.92|308.92|310.92|308.92|310.89|308.89|13
1725881020000|2024-09-09 11:23:40|310.91|308.91|310.97|308.97|310.97|308.97|310.91|308.91|6
1725881030000|2024-09-09 11:23:50|310.99|308.99|310.99|308.99|310.99|308.99|310.99|308.99|1
1725881040000|2024-09-09 11:24:00|310.97|308.97|311.06|309.06|311.07|309.07|310.97|308.97|11
1725881050000|2024-09-09 11:24:10|311.07|309.07|311.08|309.08|311.09|309.09|311.07|309.07|7
1725881060000|2024-09-09 11:24:20|311.1|309.1|311.08|309.08|311.1|309.1|311.06|309.06|9
1725881070000|2024-09-09 11:24:30|311.07|309.07|311.06|309.06|311.07|309.07|311.04|309.04|5
1725881080000|2024-09-09 11:24:40|311.08|309.08|311.04|309.04|311.09|309.09|311.04|309.04|6
1725881090000|2024-09-09 11:24:50|311.05|309.05|311.08|309.08|311.08|309.08|311.05|309.05|7
1725881100000|2024-09-09 11:25:00|311.07|309.07|311.09|309.09|311.09|309.09|311.05|309.05|11
1725881110000|2024-09-09 11:25:10|311.08|309.08|311.08|309.08|311.09|309.09|311.07|309.07|5
1725881120000|2024-09-09 11:25:20|311.1|309.1|311.17|309.17|311.23|309.23|311.09|309.09|9
1725881130000|2024-09-09 11:25:30|311.16|309.16|311.47|309.47|311.47|309.47|311.15|309.15|24
1725881140000|2024-09-09 11:25:40|311.46|309.46|311.24|309.24|311.47|309.47|311.24|309.24|19
1725881150000|2024-09-09 11:25:50|311.25|309.25|311.25|309.25|311.27|309.27|311.24|309.24|10
1725881160000|2024-09-09 11:26:00|311.26|309.26|311.18|309.18|311.27|309.27|311.18|309.18|13
1725881170000|2024-09-09 11:26:10|311.19|309.19|311.2|309.2|311.22|309.22|311.15|309.15|14
1725881180000|2024-09-09 11:26:20|311.19|309.19|311.17|309.17|311.19|309.19|311.15|309.15|14
1725881190000|2024-09-09 11:26:30|311.16|309.16|311.16|309.16|311.16|309.16|311.15|309.15|3
1725881200000|2024-09-09 11:26:40|311.2|309.2|311.17|309.17|311.2|309.2|311.16|309.16|16
1725881210000|2024-09-09 11:26:50|311.18|309.18|311.28|309.28|311.29|309.29|311.16|309.16|13
1725881220000|2024-09-09 11:27:00|311.26|309.26|311.33|309.33|311.33|309.33|311.25|309.25|19
1725881230000|2024-09-09 11:27:10|311.35|309.35|311.35|309.35|311.4|309.4|311.34|309.34|14
1725881240000|2024-09-09 11:27:20|311.34|309.34|311.27|309.27|311.34|309.34|311.27|309.27|11
1725881250000|2024-09-09 11:27:30|311.28|309.28|311.28|309.28|311.29|309.29|311.26|309.26|9
1725881260000|2024-09-09 11:27:40|311.29|309.29|311.27|309.27|311.29|309.29|311.27|309.27|3
1725881270000|2024-09-09 11:27:50|311.29|309.29|311.27|309.27|311.29|309.29|311.26|309.26|5
1725881280000|2024-09-09 11:28:00|311.28|309.28|311.28|309.28|311.28|309.28|311.28|309.28|1
1725881290000|2024-09-09 11:28:10|311.31|309.31|311.37|309.37|311.38|309.38|311.31|309.31|9
1725881300000|2024-09-09 11:28:20|311.36|309.36|311.34|309.34|311.36|309.36|311.34|309.34|6
1725881310000|2024-09-09 11:28:30|311.3|309.3|311.29|309.29|311.3|309.3|311.29|309.29|4
1725881320000|2024-09-09 11:28:40|311.3|309.3|311.33|309.33|311.35|309.35|311.28|309.28|16
1725881330000|2024-09-09 11:28:50|311.34|309.34|311.48|309.48|311.48|309.48|311.31|309.31|10
1725881340000|2024-09-09 11:29:00|311.51|309.51|311.49|309.49|311.52|309.52|311.47|309.47|9
1725881350000|2024-09-09 11:29:10|311.5|309.5|311.47|309.47|311.5|309.5|311.38|309.38|20
1725881360000|2024-09-09 11:29:20|311.44|309.44|311.49|309.49|311.51|309.51|311.44|309.44|8
1725881370000|2024-09-09 11:29:30|311.51|309.51|311.51|309.51|311.51|309.51|311.48|309.48|6
1725881380000|2024-09-09 11:29:40|311.49|309.49|311.5|309.5|311.51|309.51|311.49|309.49|8
1725881390000|2024-09-09 11:29:50|311.54|309.54|311.5|309.5|311.54|309.54|311.5|309.5|10
1725881400000|2024-09-09 11:30:00|311.51|309.51|311.65|309.65|311.67|309.67|311.51|309.51|17
1725881410000|2024-09-09 11:30:10|311.63|309.63|311.45|309.45|311.63|309.63|311.44|309.44|16
1725881420000|2024-09-09 11:30:20|311.46|309.46|311.39|309.39|311.46|309.46|311.37|309.37|11
1725881430000|2024-09-09 11:30:30|311.37|309.37|311.4|309.4|311.42|309.42|311.36|309.36|18
1725881440000|2024-09-09 11:30:40|311.39|309.39|311.38|309.38|311.4|309.4|311.38|309.38|9
1725881450000|2024-09-09 11:30:50|311.35|309.35|311.37|309.37|311.37|309.37|311.33|309.33|11
1725881460000|2024-09-09 11:31:00|311.36|309.36|311.07|309.07|311.36|309.36|311.07|309.07|9
1725881470000|2024-09-09 11:31:10|311.06|309.06|310.99|308.99|311.1|309.1|310.99|308.99|9
1725881480000|2024-09-09 11:31:20|311.01|309.01|310.93|308.93|311.03|309.03|310.93|308.93|7
1725881490000|2024-09-09 11:31:30|310.94|308.94|310.97|308.97|310.97|308.97|310.93|308.93|15
1725881500000|2024-09-09 11:31:40|311|309|310.93|308.93|311|309|310.93|308.93|13
1725881510000|2024-09-09 11:31:50|310.94|308.94|310.94|308.94|310.94|308.94|310.94|308.94|1
1725881520000|2024-09-09 11:32:00|310.93|308.93|311.07|309.07|311.08|309.08|310.91|308.91|12
1725881530000|2024-09-09 11:32:10|311.04|309.04|311.04|309.04|311.04|309.04|311.03|309.03|3
1725881540000|2024-09-09 11:32:20|311.03|309.03|311.08|309.08|311.1|309.1|311.03|309.03|6
1725881550000|2024-09-09 11:32:30|311.1|309.1|311.15|309.15|311.15|309.15|311.09|309.09|9
1725881560000|2024-09-09 11:32:40|311.16|309.16|311.18|309.18|311.2|309.2|311.14|309.14|13
1725881570000|2024-09-09 11:32:50|311.2|309.2|311.19|309.19|311.2|309.2|311.18|309.18|4
1725881580000|2024-09-09 11:33:00|311.2|309.2|311.24|309.24|311.25|309.25|311.19|309.19|8
1725881590000|2024-09-09 11:33:10|311.22|309.22|311.21|309.21|311.25|309.25|311.2|309.2|9
1725881600000|2024-09-09 11:33:20|311.2|309.2|311.14|309.14|311.2|309.2|311.11|309.11|5
1725881610000|2024-09-09 11:33:30|311.13|309.13|311.11|309.11|311.14|309.14|311.11|309.11|10
1725881620000|2024-09-09 11:33:40|311.09|309.09|311.01|309.01|311.12|309.12|311|309|11
1725881630000|2024-09-09 11:33:50|311|309|310.99|308.99|311.02|309.02|310.96|308.96|9
1725881640000|2024-09-09 11:34:00|310.98|308.98|310.91|308.91|310.98|308.98|310.89|308.89|12
1725881650000|2024-09-09 11:34:10|310.9|308.9|310.96|308.96|310.96|308.96|310.84|308.84|17
1725881660000|2024-09-09 11:34:20|310.95|308.95|310.89|308.89|310.95|308.95|310.89|308.89|13
1725881670000|2024-09-09 11:34:30|310.9|308.9|310.89|308.89|310.9|308.9|310.88|308.88|6
1725881680000|2024-09-09 11:34:40|310.92|308.92|310.89|308.89|310.92|308.92|310.87|308.87|15
1725881690000|2024-09-09 11:34:50|310.88|308.88|310.89|308.89|310.9|308.9|310.88|308.88|14
1725881700000|2024-09-09 11:35:00|310.88|308.88|310.87|308.87|310.89|308.89|310.83|308.83|20
1725881710000|2024-09-09 11:35:10|310.9|308.9|310.96|308.96|310.96|308.96|310.9|308.9|3
1725881720000|2024-09-09 11:35:20|310.97|308.97|310.91|308.91|310.97|308.97|310.91|308.91|8
1725881730000|2024-09-09 11:35:30|310.92|308.92|310.82|308.82|310.94|308.94|310.82|308.82|11
1725881740000|2024-09-09 11:35:40|310.83|308.83|310.83|308.83|310.83|308.83|310.82|308.82|3
1725881750000|2024-09-09 11:35:50|310.84|308.84|310.83|308.83|310.84|308.84|310.83|308.83|2
1725881760000|2024-09-09 11:36:00|310.87|308.87|310.81|308.81|310.88|308.88|310.81|308.81|14
1725881770000|2024-09-09 11:36:10|310.82|308.82|310.94|308.94|310.95|308.95|310.82|308.82|15
1725881780000|2024-09-09 11:36:20|310.95|308.95|310.96|308.96|310.97|308.97|310.94|308.94|14
1725881790000|2024-09-09 11:36:30|310.98|308.98|310.98|308.98|310.98|308.98|310.98|308.98|1
1725881800000|2024-09-09 11:36:40|310.97|308.97|311.04|309.04|311.05|309.05|310.97|308.97|9
1725881810000|2024-09-09 11:36:50|311.03|309.03|311.03|309.03|311.05|309.05|311.02|309.02|10
1725881820000|2024-09-09 11:37:00|311.04|309.04|311.17|309.17|311.18|309.18|311.04|309.04|14
1725881830000|2024-09-09 11:37:10|311.16|309.16|311.16|309.16|311.17|309.17|311.11|309.11|10
1725881840000|2024-09-09 11:37:20|311.18|309.18|311.18|309.18|311.18|309.18|311.18|309.18|1
1725881850000|2024-09-09 11:37:30|311.23|309.23|311.32|309.32|311.38|309.38|311.23|309.23|9
1725881860000|2024-09-09 11:37:40|311.34|309.34|311.25|309.25|311.34|309.34|311.24|309.24|6
1725881870000|2024-09-09 11:37:50|311.26|309.26|311.23|309.23|311.26|309.26|311.23|309.23|16
1725881880000|2024-09-09 11:38:00|311.26|309.26|311.25|309.25|311.33|309.33|311.25|309.25|23
1725881890000|2024-09-09 11:38:10|311.26|309.26|311.35|309.35|311.36|309.36|311.24|309.24|13
1725881900000|2024-09-09 11:38:20|311.36|309.36|311.34|309.34|311.47|309.47|311.34|309.34|13
1725881910000|2024-09-09 11:38:30|311.35|309.35|311.36|309.36|311.38|309.38|311.33|309.33|14
1725881920000|2024-09-09 11:38:40|311.35|309.35|311.4|309.4|311.42|309.42|311.35|309.35|11
1725881930000|2024-09-09 11:38:50|311.41|309.41|311.45|309.45|311.45|309.45|311.39|309.39|7
1725881940000|2024-09-09 11:39:00|311.47|309.47|311.51|309.51|311.51|309.51|311.47|309.47|12
1725881950000|2024-09-09 11:39:10|311.49|309.49|311.61|309.61|311.63|309.63|311.49|309.49|13
1725881960000|2024-09-09 11:39:20|311.59|309.59|311.56|309.56|311.62|309.62|311.56|309.56|7
1725881970000|2024-09-09 11:39:30|311.58|309.58|311.39|309.39|311.59|309.59|311.39|309.39|19
1725881980000|2024-09-09 11:39:40|311.41|309.41|311.44|309.44|311.45|309.45|311.4|309.4|10
1725881990000|2024-09-09 11:39:50|311.42|309.42|311.39|309.39|311.42|309.42|311.38|309.38|9
1725882000000|2024-09-09 11:40:00|311.4|309.4|311.49|309.49|311.51|309.51|311.39|309.39|20
1725882010000|2024-09-09 11:40:10|311.52|309.52|311.42|309.42|311.52|309.52|311.42|309.42|10
1725882020000|2024-09-09 11:40:20|311.41|309.41|311.44|309.44|311.44|309.44|311.37|309.37|8
1725882030000|2024-09-09 11:40:30|311.45|309.45|311.46|309.46|311.48|309.48|311.44|309.44|18
1725882040000|2024-09-09 11:40:40|311.47|309.47|311.44|309.44|311.48|309.48|311.44|309.44|8
1725882060000|2024-09-09 11:41:00|311.43|309.43|311.53|309.53|311.6|309.6|311.42|309.42|15
1725882070000|2024-09-09 11:41:10|311.52|309.52|311.52|309.52|311.52|309.52|311.52|309.52|1
1725882080000|2024-09-09 11:41:20|311.57|309.57|311.61|309.61|311.61|309.61|311.57|309.57|8
1725882090000|2024-09-09 11:41:30|311.62|309.62|311.61|309.61|311.63|309.63|311.61|309.61|5
1725882100000|2024-09-09 11:41:40|311.6|309.6|311.52|309.52|311.6|309.6|311.52|309.52|6
1725882110000|2024-09-09 11:41:50|311.53|309.53|311.52|309.52|311.55|309.55|311.52|309.52|7
1725882120000|2024-09-09 11:42:00|311.54|309.54|311.61|309.61|311.61|309.61|311.52|309.52|13
1725882130000|2024-09-09 11:42:10|311.59|309.59|311.6|309.6|311.61|309.61|311.59|309.59|10
1725882140000|2024-09-09 11:42:20|311.58|309.58|311.42|309.42|311.58|309.58|311.42|309.42|10
1725882160000|2024-09-09 11:42:40|311.46|309.46|311.46|309.46|311.46|309.46|311.43|309.43|5
1725882170000|2024-09-09 11:42:50|311.44|309.44|311.44|309.44|311.46|309.46|311.42|309.42|14
1725882180000|2024-09-09 11:43:00|311.45|309.45|311.47|309.47|311.49|309.49|311.44|309.44|8
1725882190000|2024-09-09 11:43:10|311.45|309.45|311.45|309.45|311.46|309.46|311.44|309.44|6
1725882200000|2024-09-09 11:43:20|311.43|309.43|311.46|309.46|311.47|309.47|311.38|309.38|12
1725882220000|2024-09-09 11:43:40|311.44|309.44|311.46|309.46|311.46|309.46|311.43|309.43|3
1725882230000|2024-09-09 11:43:50|311.44|309.44|311.44|309.44|311.45|309.45|311.44|309.44|3
1725882240000|2024-09-09 11:44:00|311.39|309.39|311.4|309.4|311.41|309.41|311.39|309.39|7
1725882250000|2024-09-09 11:44:10|311.42|309.42|311.45|309.45|311.45|309.45|311.41|309.41|8
1725882260000|2024-09-09 11:44:20|311.44|309.44|311.26|309.26|311.44|309.44|311.25|309.25|9
1725882270000|2024-09-09 11:44:30|311.25|309.25|311.25|309.25|311.25|309.25|311.25|309.25|1
1725882330000|2024-09-09 11:45:30|311.3|309.3|311.32|309.32|311.33|309.33|311.3|309.3|7
1725882340000|2024-09-09 11:45:40|311.29|309.29|311.27|309.27|311.3|309.3|311.25|309.25|5
1725882360000|2024-09-09 11:46:00|311.24|309.24|311.21|309.21|311.24|309.24|311.21|309.21|2
1725882370000|2024-09-09 11:46:10|311.19|309.19|311.18|309.18|311.19|309.19|311.17|309.17|4
1725882420000|2024-09-09 11:47:00|311.08|309.08|310.88|308.88|311.08|309.08|310.88|308.88|5
1725882430000|2024-09-09 11:47:10|310.89|308.89|310.89|308.89|310.89|308.89|310.89|308.89|1
1725882440000|2024-09-09 11:47:20|310.9|308.9|310.9|308.9|310.9|308.9|310.9|308.9|1
1725882450000|2024-09-09 11:47:30|310.95|308.95|310.99|308.99|310.99|308.99|310.95|308.95|8
1725882480000|2024-09-09 11:48:00|310.98|308.98|310.95|308.95|310.98|308.98|310.95|308.95|2
1725882500000|2024-09-09 11:48:20|310.91|308.91|310.81|308.81|310.91|308.91|310.68|308.68|15
1725882510000|2024-09-09 11:48:30|310.78|308.78|310.78|308.78|310.78|308.78|310.77|308.77|3
1725882520000|2024-09-09 11:48:40|310.8|308.8|310.87|308.87|310.87|308.87|310.78|308.78|14
1725882540000|2024-09-09 11:49:00|310.85|308.85|311.05|309.05|311.05|309.05|310.85|308.85|9
1725882550000|2024-09-09 11:49:10|310.98|308.98|310.99|308.99|310.99|308.99|310.98|308.98|4
1725882560000|2024-09-09 11:49:20|311|309|311.02|309.02|311.02|309.02|311|309|3
1725882570000|2024-09-09 11:49:30|311.03|309.03|311.13|309.13|311.13|309.13|311.03|309.03|5
1725882580000|2024-09-09 11:49:40|311.16|309.16|311.15|309.15|311.16|309.16|311.11|309.11|14
1725882590000|2024-09-09 11:49:50|311.13|309.13|311.11|309.11|311.13|309.13|311.1|309.1|15
1725882600000|2024-09-09 11:50:00|311.1|309.1|310.98|308.98|311.11|309.11|310.98|308.98|15
1725882610000|2024-09-09 11:50:10|310.99|308.99|311.02|309.02|311.02|309.02|310.98|308.98|7
1725882620000|2024-09-09 11:50:20|311|309|310.98|308.98|311|309|310.98|308.98|2
1725882630000|2024-09-09 11:50:30|310.95|308.95|310.91|308.91|310.95|308.95|310.89|308.89|7
1725882640000|2024-09-09 11:50:40|310.94|308.94|310.91|308.91|310.94|308.94|310.88|308.88|9
1725882650000|2024-09-09 11:50:50|310.9|308.9|310.98|308.98|310.98|308.98|310.9|308.9|13
1725882660000|2024-09-09 11:51:00|310.99|308.99|311|309|311|309|310.99|308.99|2
1725882670000|2024-09-09 11:51:10|311.01|309.01|311.01|309.01|311.01|309.01|311.01|309.01|1
1725882680000|2024-09-09 11:51:20|311.02|309.02|311.01|309.01|311.02|309.02|311.01|309.01|2
1725882690000|2024-09-09 11:51:30|311.04|309.04|311.04|309.04|311.04|309.04|311.04|309.04|1
1725882700000|2024-09-09 11:51:40|311.06|309.06|311.04|309.04|311.06|309.06|311.04|309.04|2
1725882710000|2024-09-09 11:51:50|311.05|309.05|311.1|309.1|311.1|309.1|311.05|309.05|4
1725882720000|2024-09-09 11:52:00|311.11|309.11|311.09|309.09|311.12|309.12|311.09|309.09|4
1725882730000|2024-09-09 11:52:10|311.11|309.11|311.11|309.11|311.11|309.11|311.11|309.11|1
1725882740000|2024-09-09 11:52:20|311.2|309.2|311.23|309.23|311.23|309.23|311.2|309.2|2
1725882770000|2024-09-09 11:52:50|311.25|309.25|311.25|309.25|311.25|309.25|311.25|309.25|1
1725882790000|2024-09-09 11:53:10|311.2|309.2|311.19|309.19|311.2|309.2|311.19|309.19|2
1725882800000|2024-09-09 11:53:20|311.2|309.2|311.19|309.19|311.2|309.2|311.19|309.19|2
1725882810000|2024-09-09 11:53:30|311.18|309.18|311.19|309.19|311.19|309.19|311.18|309.18|2
1725882820000|2024-09-09 11:53:40|311.18|309.18|311.08|309.08|311.18|309.18|311.01|309.01|10
1725882830000|2024-09-09 11:53:50|311.09|309.09|311.05|309.05|311.1|309.1|311.04|309.04|18
1725882840000|2024-09-09 11:54:00|311.04|309.04|311.06|309.06|311.1|309.1|311.04|309.04|15
1725882850000|2024-09-09 11:54:10|311.08|309.08|311.05|309.05|311.08|309.08|311.04|309.04|12
1725882860000|2024-09-09 11:54:20|311.08|309.08|311.06|309.06|311.08|309.08|311.05|309.05|8
1725882870000|2024-09-09 11:54:30|311.05|309.05|311.11|309.11|311.13|309.13|311.05|309.05|17
1725882880000|2024-09-09 11:54:40|311.12|309.12|311.12|309.12|311.14|309.14|311.11|309.11|15
1725882890000|2024-09-09 11:54:50|311.13|309.13|311.12|309.12|311.14|309.14|311.11|309.11|10
1725882900000|2024-09-09 11:55:00|311.14|309.14|311.26|309.26|311.26|309.26|311.12|309.12|21
1725882910000|2024-09-09 11:55:10|311.27|309.27|311.36|309.36|311.38|309.38|311.27|309.27|14
1725882920000|2024-09-09 11:55:20|311.38|309.38|311.4|309.4|311.4|309.4|311.37|309.37|6
1725882930000|2024-09-09 11:55:30|311.39|309.39|311.28|309.28|311.39|309.39|311.28|309.28|15
1725882940000|2024-09-09 11:55:40|311.26|309.26|311.15|309.15|311.26|309.26|311.13|309.13|7
1725882950000|2024-09-09 11:55:50|311.14|309.14|311.16|309.16|311.18|309.18|311.14|309.14|7
1725882960000|2024-09-09 11:56:00|311.15|309.15|311.24|309.24|311.24|309.24|311.15|309.15|10
1725882970000|2024-09-09 11:56:10|311.23|309.23|311.26|309.26|311.26|309.26|311.23|309.23|8
1725882980000|2024-09-09 11:56:20|311.27|309.27|311.32|309.32|311.32|309.32|311.27|309.27|6
1725882990000|2024-09-09 11:56:30|311.38|309.38|311.38|309.38|311.38|309.38|311.38|309.38|1
1725883000000|2024-09-09 11:56:40|311.32|309.32|311.32|309.32|311.32|309.32|311.32|309.32|1
1725883020000|2024-09-09 11:57:00|311.33|309.33|311.34|309.34|311.34|309.34|311.33|309.33|2
1725883030000|2024-09-09 11:57:10|311.35|309.35|311.35|309.35|311.39|309.39|311.35|309.35|3
1725883040000|2024-09-09 11:57:20|311.33|309.33|311.33|309.33|311.33|309.33|311.33|309.33|1
1725883050000|2024-09-09 11:57:30|311.34|309.34|311.35|309.35|311.35|309.35|311.34|309.34|2
1725883060000|2024-09-09 11:57:40|311.36|309.36|311.35|309.35|311.36|309.36|311.3|309.3|6
1725883070000|2024-09-09 11:57:50|311.36|309.36|311.36|309.36|311.42|309.42|311.36|309.36|3
1725883080000|2024-09-09 11:58:00|311.37|309.37|311.46|309.46|311.47|309.47|311.37|309.37|3
1725883090000|2024-09-09 11:58:10|311.52|309.52|311.52|309.52|311.52|309.52|311.52|309.52|1
1725883100000|2024-09-09 11:58:20|311.46|309.46|311.46|309.46|311.51|309.51|311.46|309.46|3
1725883110000|2024-09-09 11:58:30|311.49|309.49|311.49|309.49|311.49|309.49|311.49|309.49|1
1725883130000|2024-09-09 11:58:50|311.46|309.46|311.38|309.38|311.46|309.46|311.37|309.37|8
1725883140000|2024-09-09 11:59:00|311.39|309.39|311.39|309.39|311.4|309.4|311.37|309.37|10
1725883150000|2024-09-09 11:59:10|311.37|309.37|311.31|309.31|311.37|309.37|311.3|309.3|5
1725883160000|2024-09-09 11:59:20|311.32|309.32|311.32|309.32|311.32|309.32|311.31|309.31|7
1725883170000|2024-09-09 11:59:30|311.34|309.34|311.38|309.38|311.4|309.4|311.34|309.34|9
1725883180000|2024-09-09 11:59:40|311.39|309.39|311.47|309.47|311.47|309.47|311.39|309.39|6
1725883190000|2024-09-09 11:59:50|311.48|309.48|311.49|309.49|311.49|309.49|311.48|309.48|2
1725883200000|2024-09-09 12:00:00|311.5|309.5|311.49|309.49|311.5|309.5|311.49|309.49|2
1725883230000|2024-09-09 12:00:30|311.48|309.48|311.49|309.49|311.49|309.49|311.48|309.48|4
1725883240000|2024-09-09 12:00:40|311.41|309.41|311.4|309.4|311.41|309.41|311.37|309.37|7
1725883250000|2024-09-09 12:00:50|311.39|309.39|311.39|309.39|311.39|309.39|311.32|309.32|15
1725883260000|2024-09-09 12:01:00|311.38|309.38|311.39|309.39|311.41|309.41|311.37|309.37|14
1725883270000|2024-09-09 12:01:10|311.43|309.43|311.4|309.4|311.44|309.44|311.4|309.4|7
1725883280000|2024-09-09 12:01:20|311.41|309.41|311.39|309.39|311.45|309.45|311.38|309.38|12
1725883290000|2024-09-09 12:01:30|311.38|309.38|311.37|309.37|311.43|309.43|311.34|309.34|13
1725883300000|2024-09-09 12:01:40|311.4|309.4|311.37|309.37|311.4|309.4|311.37|309.37|10
1725883310000|2024-09-09 12:01:50|311.38|309.38|311.38|309.38|311.42|309.42|311.38|309.38|16
1725883320000|2024-09-09 12:02:00|311.39|309.39|311.29|309.29|311.42|309.42|311.29|309.29|9
1725883330000|2024-09-09 12:02:10|311.28|309.28|311.28|309.28|311.28|309.28|311.27|309.27|5
1725883350000|2024-09-09 12:02:30|311.27|309.27|311.22|309.22|311.27|309.27|311.22|309.22|3
1725883360000|2024-09-09 12:02:40|311.19|309.19|311.27|309.27|311.27|309.27|311.19|309.19|8
1725883370000|2024-09-09 12:02:50|311.28|309.28|311.28|309.28|311.28|309.28|311.28|309.28|1
1725883380000|2024-09-09 12:03:00|311.29|309.29|311.29|309.29|311.29|309.29|311.29|309.29|1
1725883390000|2024-09-09 12:03:10|311.28|309.28|311.29|309.29|311.31|309.31|311.28|309.28|7
1725883400000|2024-09-09 12:03:20|311.31|309.31|311.29|309.29|311.31|309.31|311.28|309.28|16
1725883410000|2024-09-09 12:03:30|311.3|309.3|311.3|309.3|311.31|309.31|311.29|309.29|13
1725883420000|2024-09-09 12:03:40|311.29|309.29|311.33|309.33|311.33|309.33|311.29|309.29|6
1725883440000|2024-09-09 12:04:00|311.34|309.34|311.35|309.35|311.36|309.36|311.34|309.34|4
1725883450000|2024-09-09 12:04:10|311.32|309.32|311.34|309.34|311.34|309.34|311.32|309.32|3
1725883460000|2024-09-09 12:04:20|311.35|309.35|311.36|309.36|311.36|309.36|311.35|309.35|4
1725883470000|2024-09-09 12:04:30|311.37|309.37|311.38|309.38|311.38|309.38|311.37|309.37|2
1725883480000|2024-09-09 12:04:40|311.39|309.39|311.43|309.43|311.43|309.43|311.39|309.39|5
1725883490000|2024-09-09 12:04:50|311.4|309.4|311.49|309.49|311.49|309.49|311.4|309.4|3
1725883500000|2024-09-09 12:05:00|311.48|309.48|311.09|309.09|311.48|309.48|311.07|309.07|10
1725883510000|2024-09-09 12:05:10|311.1|309.1|311.14|309.14|311.14|309.14|311.1|309.1|5
1725883520000|2024-09-09 12:05:20|311.15|309.15|311.18|309.18|311.18|309.18|311.15|309.15|4
1725883530000|2024-09-09 12:05:30|311.19|309.19|311.19|309.19|311.19|309.19|311.19|309.19|1
1725883550000|2024-09-09 12:05:50|311.17|309.17|311.23|309.23|311.25|309.25|311.17|309.17|8
1725883560000|2024-09-09 12:06:00|311.24|309.24|311.26|309.26|311.28|309.28|311.19|309.19|16
1725883570000|2024-09-09 12:06:10|311.27|309.27|311.36|309.36|311.37|309.37|311.27|309.27|11
1725883580000|2024-09-09 12:06:20|311.37|309.37|311.4|309.4|311.4|309.4|311.37|309.37|4
1725883600000|2024-09-09 12:06:40|311.34|309.34|311.33|309.33|311.35|309.35|311.32|309.32|4
1725883610000|2024-09-09 12:06:50|311.34|309.34|311.35|309.35|311.35|309.35|311.34|309.34|4
1725883640000|2024-09-09 12:07:20|311.38|309.38|311.46|309.46|311.58|309.58|311.38|309.38|6
1725883650000|2024-09-09 12:07:30|311.45|309.45|311.38|309.38|311.46|309.46|311.38|309.38|13
1725883660000|2024-09-09 12:07:40|311.39|309.39|311.36|309.36|311.39|309.39|311.36|309.36|3
1725883670000|2024-09-09 12:07:50|311.35|309.35|311.47|309.47|311.51|309.51|311.35|309.35|19
1725883680000|2024-09-09 12:08:00|311.5|309.5|311.51|309.51|311.53|309.53|311.47|309.47|20
1725883690000|2024-09-09 12:08:10|311.53|309.53|311.58|309.58|311.62|309.62|311.52|309.52|26
1725883700000|2024-09-09 12:08:20|311.57|309.57|311.55|309.55|311.57|309.57|311.55|309.55|13
1725883710000|2024-09-09 12:08:30|311.57|309.57|311.57|309.57|311.57|309.57|311.57|309.57|1
1725883720000|2024-09-09 12:08:40|311.56|309.56|311.58|309.58|311.58|309.58|311.56|309.56|3
1725883730000|2024-09-09 12:08:50|311.57|309.57|311.58|309.58|311.58|309.58|311.57|309.57|8
1725883740000|2024-09-09 12:09:00|311.57|309.57|311.47|309.47|311.57|309.57|311.47|309.47|6
1725883750000|2024-09-09 12:09:10|311.45|309.45|311.34|309.34|311.45|309.45|311.31|309.31|24
1725883760000|2024-09-09 12:09:20|311.32|309.32|311.3|309.3|311.35|309.35|311.3|309.3|6
1725883770000|2024-09-09 12:09:30|311.34|309.34|311.33|309.33|311.37|309.37|311.31|309.31|12
1725883780000|2024-09-09 12:09:40|311.32|309.32|311.37|309.37|311.42|309.42|311.32|309.32|12
1725883790000|2024-09-09 12:09:50|311.38|309.38|311.27|309.27|311.4|309.4|311.25|309.25|24
1725883800000|2024-09-09 12:10:00|311.28|309.28|311.39|309.39|311.39|309.39|311.28|309.28|17
1725883810000|2024-09-09 12:10:10|311.37|309.37|311.53|309.53|311.53|309.53|311.37|309.37|17
1725883820000|2024-09-09 12:10:20|311.51|309.51|311.58|309.58|311.6|309.6|311.48|309.48|15
1725883830000|2024-09-09 12:10:30|311.57|309.57|311.58|309.58|311.63|309.63|311.57|309.57|16
1725883840000|2024-09-09 12:10:40|311.61|309.61|311.6|309.6|311.61|309.61|311.58|309.58|7
1725883850000|2024-09-09 12:10:50|311.59|309.59|311.45|309.45|311.6|309.6|311.45|309.45|15
1725883860000|2024-09-09 12:11:00|311.44|309.44|311.5|309.5|311.51|309.51|311.43|309.43|20
1725883870000|2024-09-09 12:11:10|311.49|309.49|311.52|309.52|311.52|309.52|311.47|309.47|15
1725883880000|2024-09-09 12:11:20|311.51|309.51|311.47|309.47|311.51|309.51|311.43|309.43|13
1725883890000|2024-09-09 12:11:30|311.51|309.51|311.47|309.47|311.51|309.51|311.47|309.47|5
1725883900000|2024-09-09 12:11:40|311.52|309.52|311.32|309.32|311.52|309.52|311.24|309.24|16
1725883910000|2024-09-09 12:11:50|311.31|309.31|311.33|309.33|311.33|309.33|311.31|309.31|7
1725883920000|2024-09-09 12:12:00|311.32|309.32|311.42|309.42|311.42|309.42|311.32|309.32|14
1725883930000|2024-09-09 12:12:10|311.43|309.43|311.15|309.15|311.45|309.45|311.15|309.15|19
1725883940000|2024-09-09 12:12:20|311.1|309.1|311.11|309.11|311.15|309.15|311.1|309.1|11
1725883950000|2024-09-09 12:12:30|311.12|309.12|311.03|309.03|311.12|309.12|311.02|309.02|17
1725883960000|2024-09-09 12:12:40|311.04|309.04|311.09|309.09|311.09|309.09|311.03|309.03|15
1725883970000|2024-09-09 12:12:50|311.08|309.08|311.09|309.09|311.11|309.11|311.08|309.08|12
1725883980000|2024-09-09 12:13:00|311.1|309.1|311|309|311.1|309.1|310.93|308.93|14
1725883990000|2024-09-09 12:13:10|311.01|309.01|310.97|308.97|311.03|309.03|310.94|308.94|26
1725884000000|2024-09-09 12:13:20|310.98|308.98|311.02|309.02|311.02|309.02|310.95|308.95|8
1725884010000|2024-09-09 12:13:30|311.01|309.01|311.08|309.08|311.11|309.11|311.01|309.01|16
1725884020000|2024-09-09 12:13:40|311.09|309.09|311.1|309.1|311.12|309.12|311.09|309.09|11
1725884030000|2024-09-09 12:13:50|311.11|309.11|311.08|309.08|311.11|309.11|311.06|309.06|7
1725884040000|2024-09-09 12:14:00|311.06|309.06|310.96|308.96|311.06|309.06|310.96|308.96|10
1725884050000|2024-09-09 12:14:10|310.97|308.97|310.97|308.97|311|309|310.97|308.97|8
1725884060000|2024-09-09 12:14:20|310.98|308.98|311.01|309.01|311.01|309.01|310.98|308.98|5
1725884070000|2024-09-09 12:14:30|311|309|311.18|309.18|311.2|309.2|311|309|19
1725884080000|2024-09-09 12:14:40|311.17|309.17|311.21|309.21|311.23|309.23|311.17|309.17|12
1725884090000|2024-09-09 12:14:50|311.2|309.2|311.23|309.23|311.23|309.23|311.2|309.2|16
1725884100000|2024-09-09 12:15:00|311.26|309.26|311.29|309.29|311.32|309.32|311.25|309.25|13
1725884110000|2024-09-09 12:15:10|311.26|309.26|311.31|309.31|311.31|309.31|311.26|309.26|11
1725884120000|2024-09-09 12:15:20|311.3|309.3|311.46|309.46|311.47|309.47|311.3|309.3|13
1725884130000|2024-09-09 12:15:30|311.45|309.45|311.38|309.38|311.45|309.45|311.38|309.38|5
1725884140000|2024-09-09 12:15:40|311.37|309.37|311.17|309.17|311.37|309.37|311.17|309.17|14
1725884150000|2024-09-09 12:15:50|311.16|309.16|311.25|309.25|311.25|309.25|311.13|309.13|11
1725884160000|2024-09-09 12:16:00|311.26|309.26|311.26|309.26|311.27|309.27|311.22|309.22|13
1725884170000|2024-09-09 12:16:10|311.29|309.29|311.24|309.24|311.29|309.29|311.24|309.24|6
1725884180000|2024-09-09 12:16:20|311.23|309.23|311.23|309.23|311.23|309.23|311.2|309.2|14
1725884190000|2024-09-09 12:16:30|311.22|309.22|311.24|309.24|311.26|309.26|311.22|309.22|8
1725884200000|2024-09-09 12:16:40|311.27|309.27|311.32|309.32|311.33|309.33|311.27|309.27|13
1725884210000|2024-09-09 12:16:50|311.33|309.33|311.35|309.35|311.36|309.36|311.33|309.33|9
1725884220000|2024-09-09 12:17:00|311.36|309.36|311.53|309.53|311.53|309.53|311.33|309.33|17
1725884230000|2024-09-09 12:17:10|311.52|309.52|311.54|309.54|311.55|309.55|311.52|309.52|7
1725884240000|2024-09-09 12:17:20|311.55|309.55|311.66|309.66|311.66|309.66|311.55|309.55|9
1725884250000|2024-09-09 12:17:30|311.67|309.67|311.62|309.62|311.67|309.67|311.6|309.6|13
1725884260000|2024-09-09 12:17:40|311.61|309.61|311.56|309.56|311.62|309.62|311.56|309.56|9
1725884270000|2024-09-09 12:17:50|311.53|309.53|311.54|309.54|311.55|309.55|311.53|309.53|4
1725884280000|2024-09-09 12:18:00|311.53|309.53|311.55|309.55|311.56|309.56|311.51|309.51|8
1725884290000|2024-09-09 12:18:10|311.54|309.54|311.52|309.52|311.54|309.54|311.51|309.51|3
1725884300000|2024-09-09 12:18:20|311.53|309.53|311.54|309.54|311.54|309.54|311.51|309.51|9
1725884310000|2024-09-09 12:18:30|311.55|309.55|311.61|309.61|311.65|309.65|311.53|309.53|16
1725884320000|2024-09-09 12:18:40|311.6|309.6|311.6|309.6|311.63|309.63|311.6|309.6|13
1725884330000|2024-09-09 12:18:50|311.61|309.61|311.6|309.6|311.61|309.61|311.6|309.6|4
1725884340000|2024-09-09 12:19:00|311.55|309.55|311.53|309.53|311.56|309.56|311.51|309.51|6
1725884350000|2024-09-09 12:19:10|311.52|309.52|311.53|309.53|311.53|309.53|311.5|309.5|3
1725884360000|2024-09-09 12:19:20|311.52|309.52|311.52|309.52|311.6|309.6|311.52|309.52|8
1725884400000|2024-09-09 12:20:00|311.5|309.5|311.32|309.32|311.5|309.5|311.32|309.32|3
1725884420000|2024-09-09 12:20:20|311.35|309.35|311.35|309.35|311.35|309.35|311.35|309.35|1
1725884430000|2024-09-09 12:20:30|311.34|309.34|311.36|309.36|311.36|309.36|311.34|309.34|6
1725884440000|2024-09-09 12:20:40|311.35|309.35|311.43|309.43|311.44|309.44|311.35|309.35|14
1725884450000|2024-09-09 12:20:50|311.42|309.42|311.41|309.41|311.44|309.44|311.41|309.41|16
1725884460000|2024-09-09 12:21:00|311.43|309.43|311.45|309.45|311.45|309.45|311.37|309.37|17
1725884470000|2024-09-09 12:21:10|311.44|309.44|311.45|309.45|311.45|309.45|311.41|309.41|17
1725884480000|2024-09-09 12:21:20|311.44|309.44|311.36|309.36|311.44|309.44|311.35|309.35|17
1725884490000|2024-09-09 12:21:30|311.37|309.37|311.38|309.38|311.38|309.38|311.36|309.36|10
1725884500000|2024-09-09 12:21:40|311.36|309.36|311.38|309.38|311.39|309.39|311.36|309.36|9
1725884510000|2024-09-09 12:21:50|311.4|309.4|311.45|309.45|311.45|309.45|311.4|309.4|3
1725884520000|2024-09-09 12:22:00|311.47|309.47|311.3|309.3|311.47|309.47|311.3|309.3|11
1725884530000|2024-09-09 12:22:10|311.29|309.29|311.27|309.27|311.3|309.3|311.27|309.27|6
1725884540000|2024-09-09 12:22:20|311.26|309.26|311.14|309.14|311.26|309.26|311.11|309.11|13
1725884550000|2024-09-09 12:22:30|311.15|309.15|311.08|309.08|311.15|309.15|311.08|309.08|12
1725884560000|2024-09-09 12:22:40|311.09|309.09|310.98|308.98|311.09|309.09|310.98|308.98|14
1725884570000|2024-09-09 12:22:50|310.99|308.99|311.01|309.01|311.02|309.02|310.98|308.98|13
1725884580000|2024-09-09 12:23:00|311.02|309.02|310.93|308.93|311.03|309.03|310.88|308.88|18
1725884590000|2024-09-09 12:23:10|310.95|308.95|310.96|308.96|311|309|310.94|308.94|11
1725884600000|2024-09-09 12:23:20|310.97|308.97|310.85|308.85|310.97|308.97|310.69|308.69|19
1725884610000|2024-09-09 12:23:30|310.84|308.84|310.89|308.89|310.91|308.91|310.84|308.84|12
1725884620000|2024-09-09 12:23:40|310.91|308.91|310.87|308.87|310.91|308.91|310.86|308.86|15
1725884630000|2024-09-09 12:23:50|310.86|308.86|310.79|308.79|310.86|308.86|310.77|308.77|13
1725884640000|2024-09-09 12:24:00|310.82|308.82|310.84|308.84|310.85|308.85|310.81|308.81|7
1725884650000|2024-09-09 12:24:10|310.83|308.83|310.7|308.7|310.83|308.83|310.69|308.69|23
1725884660000|2024-09-09 12:24:20|310.71|308.71|310.65|308.65|310.72|308.72|310.65|308.65|17
1725884670000|2024-09-09 12:24:30|310.64|308.64|310.66|308.66|310.67|308.67|310.63|308.63|15
1725884680000|2024-09-09 12:24:40|310.57|308.57|310.64|308.64|310.64|308.64|310.57|308.57|23
1725884690000|2024-09-09 12:24:50|310.63|308.63|310.57|308.57|310.63|308.63|310.56|308.56|8
1725884700000|2024-09-09 12:25:00|310.56|308.56|310.44|308.44|310.56|308.56|310.44|308.44|12
1725884710000|2024-09-09 12:25:10|310.43|308.43|310.47|308.47|310.5|308.5|310.43|308.43|23
1725884720000|2024-09-09 12:25:20|310.46|308.46|310.29|308.29|310.48|308.48|310.29|308.29|13
1725884730000|2024-09-09 12:25:30|310.27|308.27|310.3|308.3|310.33|308.33|310.24|308.24|21
1725884740000|2024-09-09 12:25:40|310.31|308.31|310.29|308.29|310.33|308.33|310.28|308.28|22
1725884750000|2024-09-09 12:25:50|310.3|308.3|310.4|308.4|310.4|308.4|310.22|308.22|19
1725884760000|2024-09-09 12:26:00|310.39|308.39|310.31|308.31|310.41|308.41|310.31|308.31|20
1725884770000|2024-09-09 12:26:10|310.32|308.32|310.3|308.3|310.4|308.4|310.3|308.3|20
1725884780000|2024-09-09 12:26:20|310.23|308.23|310.24|308.24|310.26|308.26|310.18|308.18|17
1725884790000|2024-09-09 12:26:30|310.23|308.23|310.34|308.34|310.35|308.35|310.21|308.21|17
1725884800000|2024-09-09 12:26:40|310.33|308.33|310.35|308.35|310.36|308.36|310.33|308.33|11
1725884810000|2024-09-09 12:26:50|310.36|308.36|310.37|308.37|310.38|308.38|310.36|308.36|7
1725884820000|2024-09-09 12:27:00|310.36|308.36|310.32|308.32|310.37|308.37|310.29|308.29|13
1725884830000|2024-09-09 12:27:10|310.31|308.31|310.32|308.32|310.33|308.33|310.3|308.3|11
1725884840000|2024-09-09 12:27:20|310.35|308.35|310.31|308.31|310.35|308.35|310.31|308.31|18
1725884850000|2024-09-09 12:27:30|310.32|308.32|310.34|308.34|310.35|308.35|310.31|308.31|7
1725884860000|2024-09-09 12:27:40|310.35|308.35|310.3|308.3|310.35|308.35|310.29|308.29|15
1725884870000|2024-09-09 12:27:50|310.31|308.31|310.19|308.19|310.31|308.31|310.18|308.18|16
1725884880000|2024-09-09 12:28:00|310.17|308.17|310.08|308.08|310.17|308.17|309.97|307.97|20
1725884890000|2024-09-09 12:28:10|310.09|308.09|310.01|308.01|310.09|308.09|309.92|307.92|18
1725884900000|2024-09-09 12:28:20|309.99|307.99|310.08|308.08|310.08|308.08|309.99|307.99|11
1725884910000|2024-09-09 12:28:30|310.06|308.06|310.08|308.08|310.09|308.09|310.02|308.02|24
1725884920000|2024-09-09 12:28:40|310.12|308.12|310.29|308.29|310.31|308.31|310.12|308.12|27
1725884930000|2024-09-09 12:28:50|310.28|308.28|310.34|308.34|310.34|308.34|310.28|308.28|11
1725884940000|2024-09-09 12:29:00|310.3|308.3|310.25|308.25|310.31|308.31|310.24|308.24|9
1725884950000|2024-09-09 12:29:10|310.27|308.27|310.33|308.33|310.43|308.43|310.27|308.27|16
1725884960000|2024-09-09 12:29:20|310.34|308.34|310.36|308.36|310.36|308.36|310.33|308.33|7
1725884970000|2024-09-09 12:29:30|310.37|308.37|310.37|308.37|310.38|308.38|310.36|308.36|5
1725884980000|2024-09-09 12:29:40|310.46|308.46|310.47|308.47|310.5|308.5|310.43|308.43|17
1725884990000|2024-09-09 12:29:50|310.46|308.46|310.45|308.45|310.47|308.47|310.42|308.42|18
1725885000000|2024-09-09 12:30:00|310.58|308.58|310.59|308.59|310.7|308.7|310.55|308.55|9
1725885010000|2024-09-09 12:30:10|310.55|308.55|310.51|308.51|310.55|308.55|310.51|308.51|5
1725885030000|2024-09-09 12:30:30|310.45|308.45|310.46|308.46|310.46|308.46|310.45|308.45|2
1725885040000|2024-09-09 12:30:40|310.47|308.47|310.59|308.59|310.59|308.59|310.47|308.47|4
1725885050000|2024-09-09 12:30:50|310.68|308.68|310.63|308.63|310.69|308.69|310.61|308.61|8
1725885060000|2024-09-09 12:31:00|310.64|308.64|310.67|308.67|310.67|308.67|310.64|308.64|4
1725885080000|2024-09-09 12:31:20|310.66|308.66|310.63|308.63|310.66|308.66|310.63|308.63|2
1725885100000|2024-09-09 12:31:40|310.62|308.62|310.62|308.62|310.62|308.62|310.62|308.62|1
1725885110000|2024-09-09 12:31:50|310.61|308.61|310.6|308.6|310.61|308.61|310.59|308.59|3
1725885120000|2024-09-09 12:32:00|310.59|308.59|310.49|308.49|310.59|308.59|310.43|308.43|16
1725885130000|2024-09-09 12:32:10|310.5|308.5|310.49|308.49|310.63|308.63|310.48|308.48|18
1725885140000|2024-09-09 12:32:20|310.5|308.5|310.43|308.43|310.5|308.5|310.43|308.43|6
1725885150000|2024-09-09 12:32:30|310.4|308.4|310.34|308.34|310.4|308.4|310.34|308.34|2
1725885160000|2024-09-09 12:32:40|310.35|308.35|310.67|308.67|310.67|308.67|310.35|308.35|11
1725885170000|2024-09-09 12:32:50|310.63|308.63|310.61|308.61|310.65|308.65|310.59|308.59|7
1725885180000|2024-09-09 12:33:00|310.62|308.62|310.74|308.74|310.74|308.74|310.62|308.62|7
1725885190000|2024-09-09 12:33:10|310.73|308.73|310.69|308.69|310.77|308.77|310.58|308.58|16
1725885200000|2024-09-09 12:33:20|310.67|308.67|310.77|308.77|310.77|308.77|310.67|308.67|14
1725885210000|2024-09-09 12:33:30|310.78|308.78|310.88|308.88|310.88|308.88|310.78|308.78|21
1725885220000|2024-09-09 12:33:40|310.86|308.86|310.81|308.81|310.86|308.86|310.77|308.77|18
1725885230000|2024-09-09 12:33:50|310.82|308.82|310.82|308.82|310.83|308.83|310.79|308.79|15
1725885240000|2024-09-09 12:34:00|310.83|308.83|310.89|308.89|310.89|308.89|310.82|308.82|14
1725885250000|2024-09-09 12:34:10|310.88|308.88|310.97|308.97|310.99|308.99|310.88|308.88|18
1725885260000|2024-09-09 12:34:20|310.96|308.96|310.91|308.91|310.98|308.98|310.91|308.91|16
1725885270000|2024-09-09 12:34:30|310.9|308.9|311.05|309.05|311.05|309.05|310.9|308.9|14
1725885280000|2024-09-09 12:34:40|311.09|309.09|311.03|309.03|311.09|309.09|311.03|309.03|12
1725885290000|2024-09-09 12:34:50|311.02|309.02|311.01|309.01|311.03|309.03|311.01|309.01|7
1725885300000|2024-09-09 12:35:00|311|309|310.93|308.93|311.02|309.02|310.9|308.9|16
1725885310000|2024-09-09 12:35:10|310.92|308.92|310.92|308.92|310.94|308.94|310.89|308.89|11
1725885320000|2024-09-09 12:35:20|310.91|308.91|311.18|309.18|311.18|309.18|310.91|308.91|21
1725885330000|2024-09-09 12:35:30|311.12|309.12|311.12|309.12|311.13|309.13|311.12|309.12|3
1725885340000|2024-09-09 12:35:40|311.15|309.15|310.99|308.99|311.15|309.15|310.96|308.96|9
1725885350000|2024-09-09 12:35:50|310.94|308.94|310.98|308.98|310.98|308.98|310.94|308.94|4
1725885360000|2024-09-09 12:36:00|310.99|308.99|311.09|309.09|311.12|309.12|310.99|308.99|12
1725885370000|2024-09-09 12:36:10|311.15|309.15|311.18|309.18|311.29|309.29|311.15|309.15|13
1725885380000|2024-09-09 12:36:20|311.24|309.24|311.33|309.33|311.35|309.35|311.24|309.24|18
1725885390000|2024-09-09 12:36:30|311.34|309.34|311.32|309.32|311.36|309.36|311.29|309.29|13
1725885400000|2024-09-09 12:36:40|311.31|309.31|311.23|309.23|311.31|309.31|311.23|309.23|10
1725885410000|2024-09-09 12:36:50|311.24|309.24|311.31|309.31|311.38|309.38|311.23|309.23|18
1725885420000|2024-09-09 12:37:00|311.29|309.29|311.32|309.32|311.33|309.33|311.28|309.28|10
1725885430000|2024-09-09 12:37:10|311.29|309.29|311.27|309.27|311.3|309.3|311.24|309.24|14
1725885440000|2024-09-09 12:37:20|311.28|309.28|311.28|309.28|311.28|309.28|311.27|309.27|5
1725885450000|2024-09-09 12:37:30|311.29|309.29|311.17|309.17|311.33|309.33|311.13|309.13|15
1725885460000|2024-09-09 12:37:40|311.16|309.16|311.11|309.11|311.19|309.19|311.11|309.11|12
1725885470000|2024-09-09 12:37:50|311.12|309.12|311.21|309.21|311.21|309.21|311.09|309.09|11
1725885480000|2024-09-09 12:38:00|311.23|309.23|311.19|309.19|311.24|309.24|311.18|309.18|8
1725885490000|2024-09-09 12:38:10|311.2|309.2|311.22|309.22|311.31|309.31|311.19|309.19|23
1725885500000|2024-09-09 12:38:20|311.21|309.21|311.33|309.33|311.33|309.33|311.21|309.21|15
1725885510000|2024-09-09 12:38:30|311.34|309.34|311.21|309.21|311.36|309.36|311.19|309.19|15
1725885520000|2024-09-09 12:38:40|311.22|309.22|311.21|309.21|311.23|309.23|311.2|309.2|8
1725885530000|2024-09-09 12:38:50|311.23|309.23|311.22|309.22|311.24|309.24|311.22|309.22|9
1725885540000|2024-09-09 12:39:00|311.21|309.21|310.88|308.88|311.21|309.21|310.86|308.86|25
1725885550000|2024-09-09 12:39:10|310.9|308.9|310.9|308.9|310.9|308.9|310.9|308.9|1
1725885560000|2024-09-09 12:39:20|310.87|308.87|310.88|308.88|310.89|308.89|310.86|308.86|11
1725885570000|2024-09-09 12:39:30|310.92|308.92|310.96|308.96|310.96|308.96|310.92|308.92|2
1725885580000|2024-09-09 12:39:40|310.94|308.94|310.96|308.96|310.96|308.96|310.94|308.94|11
1725885590000|2024-09-09 12:39:50|310.95|308.95|310.95|308.95|310.96|308.96|310.95|308.95|15
1725885600000|2024-09-09 12:40:00|310.94|308.94|310.98|308.98|310.98|308.98|310.92|308.92|7
1725885610000|2024-09-09 12:40:10|310.99|308.99|310.79|308.79|310.99|308.99|310.78|308.78|10
1725885620000|2024-09-09 12:40:20|310.78|308.78|310.74|308.74|310.8|308.8|310.74|308.74|11
1725885630000|2024-09-09 12:40:30|310.75|308.75|310.75|308.75|310.76|308.76|310.74|308.74|9
1725885640000|2024-09-09 12:40:40|310.74|308.74|310.75|308.75|310.76|308.76|310.74|308.74|17
1725885650000|2024-09-09 12:40:50|310.76|308.76|310.8|308.8|310.8|308.8|310.75|308.75|7
1725885660000|2024-09-09 12:41:00|310.77|308.77|310.87|308.87|310.87|308.87|310.77|308.77|7
1725885670000|2024-09-09 12:41:10|310.88|308.88|310.89|308.89|310.89|308.89|310.88|308.88|2
1725885680000|2024-09-09 12:41:20|311.01|309.01|311.1|309.1|311.1|309.1|311.01|309.01|6
1725885690000|2024-09-09 12:41:30|311.09|309.09|311.12|309.12|311.18|309.18|311.09|309.09|8
1725885700000|2024-09-09 12:41:40|311.13|309.13|311.29|309.29|311.31|309.31|311.13|309.13|18
1725885710000|2024-09-09 12:41:50|311.28|309.28|311.33|309.33|311.33|309.33|311.28|309.28|14
1725885720000|2024-09-09 12:42:00|311.34|309.34|311.33|309.33|311.37|309.37|311.26|309.26|17
1725885730000|2024-09-09 12:42:10|311.34|309.34|311.45|309.45|311.46|309.46|311.34|309.34|10
1725885740000|2024-09-09 12:42:20|311.44|309.44|311.45|309.45|311.48|309.48|311.42|309.42|21
1725885750000|2024-09-09 12:42:30|311.44|309.44|311.47|309.47|311.49|309.49|311.44|309.44|17
1725885760000|2024-09-09 12:42:40|311.46|309.46|311.4|309.4|311.47|309.47|311.33|309.33|14
1725885770000|2024-09-09 12:42:50|311.44|309.44|311.5|309.5|311.52|309.52|311.41|309.41|14
1725885780000|2024-09-09 12:43:00|311.49|309.49|311.53|309.53|311.53|309.53|311.49|309.49|15
1725885790000|2024-09-09 12:43:10|311.52|309.52|311.52|309.52|311.58|309.58|311.52|309.52|18
1725885800000|2024-09-09 12:43:20|311.53|309.53|311.41|309.41|311.53|309.53|311.4|309.4|19
1725885810000|2024-09-09 12:43:30|311.42|309.42|311.42|309.42|311.43|309.43|311.41|309.41|7
1725885820000|2024-09-09 12:43:40|311.41|309.41|311.42|309.42|311.42|309.42|311.41|309.41|2
1725885830000|2024-09-09 12:43:50|311.43|309.43|311.42|309.42|311.43|309.43|311.41|309.41|6
1725885840000|2024-09-09 12:44:00|311.44|309.44|311.43|309.43|311.44|309.44|311.42|309.42|7
1725885850000|2024-09-09 12:44:10|311.44|309.44|311.43|309.43|311.44|309.44|311.42|309.42|8
1725885860000|2024-09-09 12:44:20|311.42|309.42|311.41|309.41|311.44|309.44|311.37|309.37|13
1725885870000|2024-09-09 12:44:30|311.42|309.42|311.27|309.27|311.42|309.42|311.27|309.27|10
1725885880000|2024-09-09 12:44:40|311.28|309.28|311.29|309.29|311.29|309.29|311.27|309.27|4
1725885890000|2024-09-09 12:44:50|311.3|309.3|311.42|309.42|311.42|309.42|311.3|309.3|13
1725885900000|2024-09-09 12:45:00|311.43|309.43|311.48|309.48|311.48|309.48|311.41|309.41|11
1725885910000|2024-09-09 12:45:10|311.47|309.47|311.38|309.38|311.48|309.48|311.38|309.38|14
1725885920000|2024-09-09 12:45:20|311.33|309.33|311.32|309.32|311.34|309.34|311.32|309.32|8
1725885930000|2024-09-09 12:45:30|311.33|309.33|311.3|309.3|311.33|309.33|311.3|309.3|7
1725885940000|2024-09-09 12:45:40|311.26|309.26|311.32|309.32|311.33|309.33|311.22|309.22|13
1725885950000|2024-09-09 12:45:50|311.31|309.31|311.18|309.18|311.31|309.31|311.17|309.17|13
1725885960000|2024-09-09 12:46:00|311.17|309.17|311.19|309.19|311.19|309.19|311.15|309.15|13
1725885970000|2024-09-09 12:46:10|311.21|309.21|311.16|309.16|311.22|309.22|311.15|309.15|17
1725885980000|2024-09-09 12:46:20|311.15|309.15|311.15|309.15|311.16|309.16|311.07|309.07|16
1725885990000|2024-09-09 12:46:30|311.16|309.16|311.37|309.37|311.37|309.37|311.13|309.13|24
1725886000000|2024-09-09 12:46:40|311.36|309.36|311.36|309.36|311.39|309.39|311.34|309.34|14
1725886010000|2024-09-09 12:46:50|311.33|309.33|311.31|309.31|311.33|309.33|311.29|309.29|15
1725886020000|2024-09-09 12:47:00|311.33|309.33|311.32|309.32|311.33|309.33|311.28|309.28|15
1725886030000|2024-09-09 12:47:10|311.33|309.33|311.35|309.35|311.35|309.35|311.32|309.32|15
1725886040000|2024-09-09 12:47:20|311.34|309.34|311.32|309.32|311.34|309.34|311.3|309.3|16
1725886050000|2024-09-09 12:47:30|311.34|309.34|311.32|309.32|311.34|309.34|311.31|309.31|14
1725886060000|2024-09-09 12:47:40|311.35|309.35|311.42|309.42|311.42|309.42|311.35|309.35|20
1725886070000|2024-09-09 12:47:50|311.43|309.43|311.42|309.42|311.44|309.44|311.41|309.41|15
1725886080000|2024-09-09 12:48:00|311.43|309.43|311.46|309.46|311.46|309.46|311.42|309.42|18
1725886090000|2024-09-09 12:48:10|311.44|309.44|311.38|309.38|311.45|309.45|311.37|309.37|12
1725886100000|2024-09-09 12:48:20|311.39|309.39|311.41|309.41|311.42|309.42|311.38|309.38|10
1725886110000|2024-09-09 12:48:30|311.42|309.42|311.43|309.43|311.43|309.43|311.42|309.42|6
1725886120000|2024-09-09 12:48:40|311.44|309.44|311.53|309.53|311.55|309.55|311.44|309.44|14
1725886130000|2024-09-09 12:48:50|311.54|309.54|311.54|309.54|311.55|309.55|311.54|309.54|9
1725886140000|2024-09-09 12:49:00|311.53|309.53|311.52|309.52|311.54|309.54|311.5|309.5|13
1725886150000|2024-09-09 12:49:10|311.51|309.51|311.55|309.55|311.55|309.55|311.51|309.51|16
1725886160000|2024-09-09 12:49:20|311.54|309.54|311.52|309.52|311.54|309.54|311.51|309.51|6
1725886170000|2024-09-09 12:49:30|311.53|309.53|311.53|309.53|311.55|309.55|311.52|309.52|13
1725886180000|2024-09-09 12:49:40|311.52|309.52|311.41|309.41|311.53|309.53|311.4|309.4|10
1725886190000|2024-09-09 12:49:50|311.42|309.42|311.5|309.5|311.52|309.52|311.42|309.42|11
1725886200000|2024-09-09 12:50:00|311.48|309.48|311.61|309.61|311.62|309.62|311.48|309.48|18
1725886210000|2024-09-09 12:50:10|311.6|309.6|311.8|309.8|311.8|309.8|311.6|309.6|19
1725886220000|2024-09-09 12:50:20|311.81|309.81|311.81|309.81|311.84|309.84|311.79|309.79|14
1725886230000|2024-09-09 12:50:30|311.8|309.8|311.81|309.81|311.82|309.82|311.8|309.8|9
1725886240000|2024-09-09 12:50:40|311.82|309.82|311.87|309.87|311.88|309.88|311.82|309.82|14
1725886250000|2024-09-09 12:50:50|311.89|309.89|311.96|309.96|311.99|309.99|311.89|309.89|14
1725886260000|2024-09-09 12:51:00|311.97|309.97|311.99|309.99|312|310|311.97|309.97|13
1725886270000|2024-09-09 12:51:10|312|310|312.09|310.09|312.11|310.11|312|310|21
1725886280000|2024-09-09 12:51:20|312.08|310.08|312.11|310.11|312.11|310.11|312.08|310.08|3
1725886290000|2024-09-09 12:51:30|312.15|310.15|312.11|310.11|312.18|310.18|312.1|310.1|14
1725886300000|2024-09-09 12:51:40|312.12|310.12|312.11|310.11|312.14|310.14|312.11|310.11|16
1725886310000|2024-09-09 12:51:50|312.13|310.13|312.19|310.19|312.21|310.21|312.13|310.13|12
1725886320000|2024-09-09 12:52:00|312.2|310.2|312.19|310.19|312.2|310.2|312.17|310.17|10
1725886330000|2024-09-09 12:52:10|312.2|310.2|312.22|310.22|312.23|310.23|312.19|310.19|9
1725886340000|2024-09-09 12:52:20|312.23|310.23|312.22|310.22|312.28|310.28|312.22|310.22|12
1725886350000|2024-09-09 12:52:30|312.19|310.19|312.2|310.2|312.23|310.23|312.17|310.17|14
1725886360000|2024-09-09 12:52:40|312.21|310.21|312.2|310.2|312.22|310.22|312.2|310.2|11
1725886370000|2024-09-09 12:52:50|312.19|310.19|312.21|310.21|312.22|310.22|312.19|310.19|8
1725886380000|2024-09-09 12:53:00|312.2|310.2|312.09|310.09|312.2|310.2|312.07|310.07|17
1725886390000|2024-09-09 12:53:10|312.08|310.08|312.08|310.08|312.1|310.1|312.07|310.07|11
1725886400000|2024-09-09 12:53:20|312.09|310.09|312.1|310.1|312.11|310.11|312.09|310.09|10
1725886410000|2024-09-09 12:53:30|312.11|310.11|312.11|310.11|312.11|310.11|312.09|310.09|7
1725886420000|2024-09-09 12:53:40|312.12|310.12|312.11|310.11|312.12|310.12|312.11|310.11|2
1725886430000|2024-09-09 12:53:50|312.1|310.1|312.16|310.16|312.17|310.17|312.1|310.1|10
1725886440000|2024-09-09 12:54:00|312.17|310.17|312.21|310.21|312.22|310.22|312.17|310.17|14
1725886450000|2024-09-09 12:54:10|312.2|310.2|312.25|310.25|312.27|310.27|312.2|310.2|11
1725886460000|2024-09-09 12:54:20|312.26|310.26|312.32|310.32|312.32|310.32|312.25|310.25|14
1725886470000|2024-09-09 12:54:30|312.33|310.33|312.39|310.39|312.39|310.39|312.3|310.3|16
1725886480000|2024-09-09 12:54:40|312.4|310.4|312.46|310.46|312.46|310.46|312.4|310.4|6
1725886490000|2024-09-09 12:54:50|312.47|310.47|312.51|310.51|312.51|310.51|312.47|310.47|10
1725886500000|2024-09-09 12:55:00|312.5|310.5|312.52|310.52|312.52|310.52|312.5|310.5|7
1725886510000|2024-09-09 12:55:10|312.53|310.53|312.56|310.56|312.56|310.56|312.53|310.53|4
1725886520000|2024-09-09 12:55:20|312.57|310.57|312.44|310.44|312.57|310.57|312.44|310.44|6
1725886530000|2024-09-09 12:55:30|312.43|310.43|312.45|310.45|312.45|310.45|312.42|310.42|6
1725886540000|2024-09-09 12:55:40|312.47|310.47|312.53|310.53|312.53|310.53|312.47|310.47|7
1725886550000|2024-09-09 12:55:50|312.55|310.55|312.5|310.5|312.56|310.56|312.5|310.5|4
1725886560000|2024-09-09 12:56:00|312.51|310.51|312.55|310.55|312.55|310.55|312.51|310.51|7
1725886570000|2024-09-09 12:56:10|312.5|310.5|312.5|310.5|312.53|310.53|312.47|310.47|6
1725886580000|2024-09-09 12:56:20|312.49|310.49|312.43|310.43|312.49|310.49|312.39|310.39|13
1725886590000|2024-09-09 12:56:30|312.42|310.42|312.41|310.41|312.44|310.44|312.41|310.41|10
1725886600000|2024-09-09 12:56:40|312.42|310.42|312.49|310.49|312.49|310.49|312.42|310.42|10
1725886610000|2024-09-09 12:56:50|312.48|310.48|312.51|310.51|312.51|310.51|312.48|310.48|4
1725886660000|2024-09-09 12:57:40|312.52|310.52|312.52|310.52|312.52|310.52|312.52|310.52|1
1725886670000|2024-09-09 12:57:50|312.53|310.53|312.56|310.56|312.56|310.56|312.53|310.53|3
1725886680000|2024-09-09 12:58:00|312.55|310.55|312.52|310.52|312.55|310.55|312.52|310.52|2
1725886690000|2024-09-09 12:58:10|312.53|310.53|312.74|310.74|312.83|310.83|312.53|310.53|16
1725886700000|2024-09-09 12:58:20|312.75|310.75|312.82|310.82|312.83|310.83|312.74|310.74|13
1725886710000|2024-09-09 12:58:30|312.83|310.83|312.89|310.89|312.89|310.89|312.83|310.83|15
1725886720000|2024-09-09 12:58:40|312.9|310.9|312.93|310.93|312.94|310.94|312.9|310.9|5
1725886730000|2024-09-09 12:58:50|312.92|310.92|312.75|310.75|312.92|310.92|312.73|310.73|13
1725886740000|2024-09-09 12:59:00|312.77|310.77|312.76|310.76|312.81|310.81|312.76|310.76|12
1725886750000|2024-09-09 12:59:10|312.75|310.75|312.76|310.76|312.76|310.76|312.73|310.73|4
1725886760000|2024-09-09 12:59:20|312.75|310.75|312.71|310.71|312.75|310.75|312.7|310.7|5
1725886770000|2024-09-09 12:59:30|312.7|310.7|312.7|310.7|312.7|310.7|312.7|310.7|1
1725886780000|2024-09-09 12:59:40|312.71|310.71|312.71|310.71|312.71|310.71|312.7|310.7|3
1725886790000|2024-09-09 12:59:50|312.75|310.75|312.75|310.75|312.75|310.75|312.75|310.75|1
1725886800000|2024-09-09 13:00:00|312.76|310.76|312.61|310.61|312.76|310.76|312.61|310.61|7
1725886810000|2024-09-09 13:00:10|312.6|310.6|312.67|310.67|312.67|310.67|312.6|310.6|11
1725886820000|2024-09-09 13:00:20|312.66|310.66|312.69|310.69|312.69|310.69|312.65|310.65|11
1725886830000|2024-09-09 13:00:30|312.7|310.7|312.75|310.75|312.75|310.75|312.7|310.7|5
1725886840000|2024-09-09 13:00:40|312.74|310.74|312.72|310.72|312.74|310.74|312.72|310.72|2
1725886850000|2024-09-09 13:00:50|312.7|310.7|312.62|310.62|312.7|310.7|312.58|310.58|7
1725886860000|2024-09-09 13:01:00|312.61|310.61|312.6|310.6|312.65|310.65|312.6|310.6|12
1725886870000|2024-09-09 13:01:10|312.61|310.61|312.72|310.72|312.72|310.72|312.61|310.61|6
1725886880000|2024-09-09 13:01:20|312.73|310.73|312.81|310.81|312.84|310.84|312.73|310.73|7
1725886890000|2024-09-09 13:01:30|312.8|310.8|312.6|310.6|312.8|310.8|312.58|310.58|11
1725886900000|2024-09-09 13:01:40|312.61|310.61|312.52|310.52|312.62|310.62|312.51|310.51|9
1725886910000|2024-09-09 13:01:50|312.55|310.55|312.59|310.59|312.6|310.6|312.55|310.55|12
1725886920000|2024-09-09 13:02:00|312.57|310.57|312.65|310.65|312.65|310.65|312.55|310.55|11
1725886930000|2024-09-09 13:02:10|312.64|310.64|312.65|310.65|312.67|310.67|312.62|310.62|6
1725886940000|2024-09-09 13:02:20|312.66|310.66|312.71|310.71|312.76|310.76|312.66|310.66|10
1725886950000|2024-09-09 13:02:30|312.72|310.72|312.73|310.73|312.73|310.73|312.72|310.72|2
1725886980000|2024-09-09 13:03:00|312.84|310.84|312.81|310.81|312.97|310.97|312.8|310.8|14
1725886990000|2024-09-09 13:03:10|312.79|310.79|312.81|310.81|312.81|310.81|312.77|310.77|9
1725887000000|2024-09-09 13:03:20|312.83|310.83|312.83|310.83|312.84|310.84|312.8|310.8|8
1725887010000|2024-09-09 13:03:30|312.84|310.84|312.86|310.86|312.86|310.86|312.82|310.82|8
1725887020000|2024-09-09 13:03:40|312.84|310.84|312.63|310.63|312.84|310.84|312.63|310.63|10
1725887030000|2024-09-09 13:03:50|312.62|310.62|312.53|310.53|312.63|310.63|312.53|310.53|9
1725887040000|2024-09-09 13:04:00|312.49|310.49|312.5|310.5|312.51|310.51|312.49|310.49|11
1725887050000|2024-09-09 13:04:10|312.51|310.51|312.51|310.51|312.52|310.52|312.5|310.5|8
1725887060000|2024-09-09 13:04:20|312.52|310.52|312.55|310.55|312.56|310.56|312.52|310.52|7
1725887070000|2024-09-09 13:04:30|312.56|310.56|312.63|310.63|312.63|310.63|312.56|310.56|14
1725887080000|2024-09-09 13:04:40|312.64|310.64|312.71|310.71|312.71|310.71|312.63|310.63|9
1725887090000|2024-09-09 13:04:50|312.7|310.7|312.76|310.76|312.77|310.77|312.7|310.7|13
1725887100000|2024-09-09 13:05:00|312.75|310.75|312.71|310.71|312.75|310.75|312.68|310.68|5
1725887110000|2024-09-09 13:05:10|312.7|310.7|312.54|310.54|312.7|310.7|312.54|310.54|8
1725887120000|2024-09-09 13:05:20|312.53|310.53|312.51|310.51|312.54|310.54|312.5|310.5|12
1725887130000|2024-09-09 13:05:30|312.53|310.53|312.42|310.42|312.53|310.53|312.4|310.4|8
1725887140000|2024-09-09 13:05:40|312.43|310.43|312.46|310.46|312.47|310.47|312.43|310.43|11
1725887150000|2024-09-09 13:05:50|312.52|310.52|312.71|310.71|312.71|310.71|312.5|310.5|20
1725887160000|2024-09-09 13:06:00|312.7|310.7|312.54|310.54|312.7|310.7|312.54|310.54|11
1725887170000|2024-09-09 13:06:10|312.52|310.52|312.54|310.54|312.56|310.56|312.5|310.5|8
1725887180000|2024-09-09 13:06:20|312.55|310.55|312.51|310.51|312.55|310.55|312.5|310.5|10
1725887190000|2024-09-09 13:06:30|312.5|310.5|312.53|310.53|312.54|310.54|312.5|310.5|5
1725887210000|2024-09-09 13:06:50|312.62|310.62|312.71|310.71|312.71|310.71|312.62|310.62|9
1725887220000|2024-09-09 13:07:00|312.7|310.7|312.74|310.74|312.77|310.77|312.7|310.7|10
1725887230000|2024-09-09 13:07:10|312.73|310.73|312.87|310.87|312.87|310.87|312.73|310.73|16
1725887240000|2024-09-09 13:07:20|312.88|310.88|312.95|310.95|312.97|310.97|312.87|310.87|16
1725887250000|2024-09-09 13:07:30|312.96|310.96|312.91|310.91|312.98|310.98|312.91|310.91|8
1725887260000|2024-09-09 13:07:40|312.93|310.93|312.94|310.94|312.94|310.94|312.92|310.92|3
1725887270000|2024-09-09 13:07:50|312.95|310.95|312.87|310.87|312.96|310.96|312.87|310.87|12
1725887280000|2024-09-09 13:08:00|312.88|310.88|312.71|310.71|312.88|310.88|312.71|310.71|11
1725887290000|2024-09-09 13:08:10|312.7|310.7|312.71|310.71|312.75|310.75|312.7|310.7|12
1725887300000|2024-09-09 13:08:20|312.72|310.72|312.72|310.72|312.73|310.73|312.7|310.7|7
1725887310000|2024-09-09 13:08:30|312.73|310.73|312.58|310.58|312.73|310.73|312.58|310.58|11
1725887320000|2024-09-09 13:08:40|312.57|310.57|312.63|310.63|312.64|310.64|312.57|310.57|9
1725887330000|2024-09-09 13:08:50|312.62|310.62|312.55|310.55|312.64|310.64|312.55|310.55|8
1725887340000|2024-09-09 13:09:00|312.54|310.54|312.36|310.36|312.54|310.54|312.36|310.36|26
1725887350000|2024-09-09 13:09:10|312.35|310.35|312.54|310.54|312.54|310.54|312.35|310.35|25
1725887360000|2024-09-09 13:09:20|312.53|310.53|312.5|310.5|312.54|310.54|312.49|310.49|11
1725887370000|2024-09-09 13:09:30|312.49|310.49|312.49|310.49|312.5|310.5|312.48|310.48|7
1725887380000|2024-09-09 13:09:40|312.5|310.5|312.52|310.52|312.56|310.56|312.48|310.48|12
1725887400000|2024-09-09 13:10:00|312.5|310.5|312.46|310.46|312.5|310.5|312.45|310.45|9
1725887410000|2024-09-09 13:10:10|312.47|310.47|312.47|310.47|312.48|310.48|312.47|310.47|7
1725887420000|2024-09-09 13:10:20|312.48|310.48|312.48|310.48|312.48|310.48|312.48|310.48|1
1725887430000|2024-09-09 13:10:30|312.49|310.49|312.57|310.57|312.57|310.57|312.48|310.48|9
1725887440000|2024-09-09 13:10:40|312.56|310.56|312.48|310.48|312.56|310.56|312.46|310.46|11
1725887450000|2024-09-09 13:10:50|312.49|310.49|312.54|310.54|312.56|310.56|312.49|310.49|14
1725887460000|2024-09-09 13:11:00|312.53|310.53|312.46|310.46|312.53|310.53|312.46|310.46|2
1725887470000|2024-09-09 13:11:10|312.39|310.39|312.4|310.4|312.41|310.41|312.33|310.33|9
1725887480000|2024-09-09 13:11:20|312.39|310.39|312.23|310.23|312.4|310.4|312.22|310.22|11
1725887490000|2024-09-09 13:11:30|312.2|310.2|312.19|310.19|312.2|310.2|312.17|310.17|13
1725887500000|2024-09-09 13:11:40|312.21|310.21|312.21|310.21|312.22|310.22|312.21|310.21|7
1725887510000|2024-09-09 13:11:50|312.22|310.22|312.34|310.34|312.38|310.38|312.2|310.2|23
1725887520000|2024-09-09 13:12:00|312.32|310.32|312.3|310.3|312.32|310.32|312.25|310.25|14
1725887530000|2024-09-09 13:12:10|312.31|310.31|312.31|310.31|312.33|310.33|312.3|310.3|6
1725887540000|2024-09-09 13:12:20|312.3|310.3|312.44|310.44|312.44|310.44|312.3|310.3|14
1725887550000|2024-09-09 13:12:30|312.46|310.46|312.43|310.43|312.5|310.5|312.39|310.39|15
1725887560000|2024-09-09 13:12:40|312.45|310.45|312.49|310.49|312.5|310.5|312.45|310.45|6
1725887570000|2024-09-09 13:12:50|312.5|310.5|312.6|310.6|312.65|310.65|312.49|310.49|17
1725887580000|2024-09-09 13:13:00|312.56|310.56|312.57|310.57|312.57|310.57|312.52|310.52|6
1725887590000|2024-09-09 13:13:10|312.55|310.55|312.6|310.6|312.6|310.6|312.55|310.55|8
1725887600000|2024-09-09 13:13:20|312.62|310.62|312.63|310.63|312.64|310.64|312.62|310.62|4
1725887610000|2024-09-09 13:13:30|312.66|310.66|312.64|310.64|312.66|310.66|312.6|310.6|10
1725887620000|2024-09-09 13:13:40|312.67|310.67|312.81|310.81|312.88|310.88|312.67|310.67|14
1725887630000|2024-09-09 13:13:50|312.8|310.8|312.69|310.69|312.8|310.8|312.67|310.67|13
1725887640000|2024-09-09 13:14:00|312.71|310.71|312.66|310.66|312.71|310.71|312.65|310.65|7
1725887650000|2024-09-09 13:14:10|312.67|310.67|312.72|310.72|312.72|310.72|312.66|310.66|5
1725887660000|2024-09-09 13:14:20|312.76|310.76|312.79|310.79|312.82|310.82|312.76|310.76|15
1725887670000|2024-09-09 13:14:30|312.78|310.78|312.81|310.81|312.82|310.82|312.78|310.78|19
1725887680000|2024-09-09 13:14:40|312.8|310.8|312.8|310.8|312.8|310.8|312.79|310.79|3
1725887690000|2024-09-09 13:14:50|312.81|310.81|312.81|310.81|312.83|310.83|312.78|310.78|14
1725887700000|2024-09-09 13:15:00|312.8|310.8|312.78|310.78|312.81|310.81|312.78|310.78|11
1725887710000|2024-09-09 13:15:10|312.81|310.81|312.9|310.9|312.92|310.92|312.79|310.79|16
1725887720000|2024-09-09 13:15:20|312.89|310.89|312.87|310.87|312.9|310.9|312.87|310.87|13
1725887730000|2024-09-09 13:15:30|312.88|310.88|312.81|310.81|312.92|310.92|312.79|310.79|16
1725887740000|2024-09-09 13:15:40|312.82|310.82|312.81|310.81|312.83|310.83|312.74|310.74|22
1725887750000|2024-09-09 13:15:50|312.8|310.8|312.83|310.83|312.84|310.84|312.8|310.8|12
1725887760000|2024-09-09 13:16:00|312.86|310.86|312.83|310.83|312.86|310.86|312.83|310.83|8
1725887770000|2024-09-09 13:16:10|312.82|310.82|312.82|310.82|312.82|310.82|312.69|310.69|17
1725887780000|2024-09-09 13:16:20|312.83|310.83|312.83|310.83|312.84|310.84|312.83|310.83|5
1725887790000|2024-09-09 13:16:30|312.84|310.84|312.95|310.95|312.95|310.95|312.83|310.83|16
1725887800000|2024-09-09 13:16:40|312.94|310.94|312.94|310.94|312.94|310.94|312.93|310.93|3
1725887810000|2024-09-09 13:16:50|312.93|310.93|312.98|310.98|312.98|310.98|312.92|310.92|9
1725887820000|2024-09-09 13:17:00|312.97|310.97|312.95|310.95|312.98|310.98|312.95|310.95|7
1725887830000|2024-09-09 13:17:10|312.94|310.94|313.03|311.03|313.04|311.04|312.94|310.94|17
1725887840000|2024-09-09 13:17:20|313.04|311.04|313.1|311.1|313.17|311.17|313.04|311.04|22
1725887850000|2024-09-09 13:17:30|313.11|311.11|313.14|311.14|313.19|311.19|313.11|311.11|20
1725887860000|2024-09-09 13:17:40|313.12|311.12|313.13|311.13|313.13|311.13|313.09|311.09|13
1725887870000|2024-09-09 13:17:50|313.16|311.16|313.28|311.28|313.28|311.28|313.16|311.16|13
1725887880000|2024-09-09 13:18:00|313.26|311.26|313.34|311.34|313.36|311.36|313.26|311.26|10
1725887890000|2024-09-09 13:18:10|313.33|311.33|313.34|311.34|313.34|311.34|313.33|311.33|2
1725887900000|2024-09-09 13:18:20|313.28|311.28|313.17|311.17|313.28|311.28|313.17|311.17|6
1725887910000|2024-09-09 13:18:30|313.19|311.19|313.34|311.34|313.34|311.34|313.17|311.17|18
1725887920000|2024-09-09 13:18:40|313.33|311.33|313.58|311.58|313.65|311.65|313.33|311.33|18
1725887930000|2024-09-09 13:18:50|313.59|311.59|313.68|311.68|313.69|311.69|313.59|311.59|13
1725887940000|2024-09-09 13:19:00|313.61|311.61|313.4|311.4|313.61|311.61|313.33|311.33|19
1725887950000|2024-09-09 13:19:10|313.39|311.39|313.34|311.34|313.46|311.46|313.33|311.33|24
1725887960000|2024-09-09 13:19:20|313.32|311.32|313.52|311.52|313.53|311.53|313.31|311.31|19
1725887970000|2024-09-09 13:19:30|313.51|311.51|313.53|311.53|313.58|311.58|313.51|311.51|16
1725887980000|2024-09-09 13:19:40|313.54|311.54|313.65|311.65|313.67|311.67|313.42|311.42|28
1725887990000|2024-09-09 13:19:50|313.66|311.66|313.5|311.5|313.66|311.66|313.49|311.49|11
1725888000000|2024-09-09 13:20:00|313.51|311.51|313.67|311.67|313.73|311.73|313.4|311.4|18
1725888010000|2024-09-09 13:20:10|313.72|311.72|313.64|311.64|313.72|311.72|313.58|311.58|19
1725888020000|2024-09-09 13:20:20|313.63|311.63|313.7|311.7|313.71|311.71|313.61|311.61|17
1725888030000|2024-09-09 13:20:30|313.71|311.71|313.82|311.82|313.88|311.88|313.71|311.71|20
1725888040000|2024-09-09 13:20:40|313.81|311.81|313.63|311.63|313.81|311.81|313.59|311.59|20
1725888050000|2024-09-09 13:20:50|313.62|311.62|313.65|311.65|313.68|311.68|313.62|311.62|14
1725888060000|2024-09-09 13:21:00|313.64|311.64|313.57|311.57|313.64|311.64|313.5|311.5|22
1725888070000|2024-09-09 13:21:10|313.56|311.56|313.51|311.51|313.56|311.56|313.46|311.46|21
1725888080000|2024-09-09 13:21:20|313.44|311.44|313.39|311.39|313.47|311.47|313.39|311.39|11
1725888090000|2024-09-09 13:21:30|313.38|311.38|313.21|311.21|313.38|311.38|313.14|311.14|22
1725888100000|2024-09-09 13:21:40|313.2|311.2|313.01|311.01|313.21|311.21|313.01|311.01|18
1725888110000|2024-09-09 13:21:50|312.97|310.97|312.91|310.91|313.01|311.01|312.89|310.89|23
1725888120000|2024-09-09 13:22:00|312.89|310.89|313.1|311.1|313.13|311.13|312.83|310.83|17
1725888130000|2024-09-09 13:22:10|313.13|311.13|313.17|311.17|313.19|311.19|313.11|311.11|18
1725888140000|2024-09-09 13:22:20|313.18|311.18|313.18|311.18|313.21|311.21|313.16|311.16|14
1725888150000|2024-09-09 13:22:30|313.21|311.21|313.05|311.05|313.22|311.22|313.05|311.05|15
1725888160000|2024-09-09 13:22:40|313.02|311.02|312.93|310.93|313.02|311.02|312.9|310.9|15
1725888170000|2024-09-09 13:22:50|312.92|310.92|312.83|310.83|312.92|310.92|312.82|310.82|25
1725888180000|2024-09-09 13:23:00|312.79|310.79|312.86|310.86|312.86|310.86|312.79|310.79|20
1725888190000|2024-09-09 13:23:10|312.87|310.87|312.93|310.93|312.95|310.95|312.87|310.87|19
1725888200000|2024-09-09 13:23:20|312.92|310.92|312.96|310.96|312.97|310.97|312.91|310.91|17
1725888210000|2024-09-09 13:23:30|312.95|310.95|313.1|311.1|313.12|311.12|312.95|310.95|22
1725888220000|2024-09-09 13:23:40|313.11|311.11|313.05|311.05|313.11|311.11|313.01|311.01|17
1725888230000|2024-09-09 13:23:50|313.06|311.06|312.97|310.97|313.06|311.06|312.96|310.96|18
1725888240000|2024-09-09 13:24:00|312.98|310.98|312.8|310.8|313.01|311.01|312.8|310.8|19
1725888250000|2024-09-09 13:24:10|312.81|310.81|312.8|310.8|312.81|310.81|312.79|310.79|10
1725888260000|2024-09-09 13:24:20|312.82|310.82|312.81|310.81|312.82|310.82|312.79|310.79|16
1725888270000|2024-09-09 13:24:30|312.82|310.82|312.91|310.91|312.91|310.91|312.82|310.82|9
1725888280000|2024-09-09 13:24:40|312.92|310.92|312.92|310.92|312.95|310.95|312.92|310.92|8
1725888290000|2024-09-09 13:24:50|312.9|310.9|312.91|310.91|312.92|310.92|312.9|310.9|8
1725888300000|2024-09-09 13:25:00|312.9|310.9|312.84|310.84|312.9|310.9|312.82|310.82|20
1725888310000|2024-09-09 13:25:10|312.83|310.83|312.85|310.85|312.86|310.86|312.79|310.79|14
1725888320000|2024-09-09 13:25:20|312.84|310.84|312.86|310.86|312.87|310.87|312.82|310.82|12
1725888330000|2024-09-09 13:25:30|312.85|310.85|312.93|310.93|312.93|310.93|312.83|310.83|16
1725888340000|2024-09-09 13:25:40|312.92|310.92|313.04|311.04|313.05|311.05|312.9|310.9|17
1725888350000|2024-09-09 13:25:50|313.05|311.05|313.11|311.11|313.11|311.11|313.05|311.05|17
1725888360000|2024-09-09 13:26:00|313.05|311.05|313.05|311.05|313.08|311.08|313.02|311.02|11
1725888370000|2024-09-09 13:26:10|313.06|311.06|313|311|313.06|311.06|312.98|310.98|14
1725888380000|2024-09-09 13:26:20|312.99|310.99|312.96|310.96|313.02|311.02|312.95|310.95|12
1725888390000|2024-09-09 13:26:30|312.97|310.97|313.03|311.03|313.04|311.04|312.97|310.97|8
1725888400000|2024-09-09 13:26:40|313.04|311.04|312.82|310.82|313.04|311.04|312.82|310.82|7
1725888410000|2024-09-09 13:26:50|312.81|310.81|312.83|310.83|312.83|310.83|312.81|310.81|13
1725888420000|2024-09-09 13:27:00|312.82|310.82|312.8|310.8|312.83|310.83|312.78|310.78|8
1725888430000|2024-09-09 13:27:10|312.81|310.81|312.82|310.82|312.82|310.82|312.78|310.78|11
1725888440000|2024-09-09 13:27:20|312.81|310.81|312.78|310.78|312.82|310.82|312.77|310.77|6
1725888450000|2024-09-09 13:27:30|312.77|310.77|312.73|310.73|312.82|310.82|312.73|310.73|16
1725888460000|2024-09-09 13:27:40|312.74|310.74|312.86|310.86|312.91|310.91|312.74|310.74|15
1725888470000|2024-09-09 13:27:50|312.92|310.92|312.83|310.83|312.92|310.92|312.8|310.8|17
1725888480000|2024-09-09 13:28:00|312.84|310.84|313.05|311.05|313.05|311.05|312.84|310.84|18
1725888490000|2024-09-09 13:28:10|313.02|311.02|313.02|311.02|313.05|311.05|313|311|19
1725888500000|2024-09-09 13:28:20|313.03|311.03|313.06|311.06|313.06|311.06|313.03|311.03|6
1725888510000|2024-09-09 13:28:30|313.05|311.05|313.07|311.07|313.09|311.09|313.02|311.02|13
1725888520000|2024-09-09 13:28:40|313.08|311.08|312.86|310.86|313.08|311.08|312.86|310.86|19
1725888530000|2024-09-09 13:28:50|312.88|310.88|312.89|310.89|312.92|310.92|312.86|310.86|20
1725888540000|2024-09-09 13:29:00|312.88|310.88|312.91|310.91|312.95|310.95|312.87|310.87|17
1725888550000|2024-09-09 13:29:10|312.92|310.92|313.06|311.06|313.1|311.1|312.9|310.9|22
1725888560000|2024-09-09 13:29:20|313.05|311.05|313.14|311.14|313.23|311.23|313.04|311.04|23
1725888570000|2024-09-09 13:29:30|313.12|311.12|313.07|311.07|313.13|311.13|313.06|311.06|18
1725888580000|2024-09-09 13:29:40|313.06|311.06|313.07|311.07|313.07|311.07|313.02|311.02|14
1725888590000|2024-09-09 13:29:50|313.08|311.08|313.1|311.1|313.13|311.13|313.07|311.07|22
1725888600000|2024-09-09 13:30:00|313.11|311.11|312.89|310.89|313.14|311.14|312.87|310.87|24
1725888610000|2024-09-09 13:30:10|312.91|310.91|312.88|310.88|312.91|310.91|312.79|310.79|16
1725888620000|2024-09-09 13:30:20|312.92|310.92|312.94|310.94|313.03|311.03|312.91|310.91|30
1725888630000|2024-09-09 13:30:30|312.93|310.93|313|311|313.04|311.04|312.93|310.93|28
1725888640000|2024-09-09 13:30:40|313.01|311.01|313.05|311.05|313.07|311.07|313.01|311.01|18
1725888650000|2024-09-09 13:30:50|313.04|311.04|312.82|310.82|313.04|311.04|312.82|310.82|25
1725888660000|2024-09-09 13:31:00|312.86|310.86|313|311|313.01|311.01|312.84|310.84|23
1725888670000|2024-09-09 13:31:10|313.02|311.02|313.2|311.2|313.2|311.2|313.01|311.01|16
1725888680000|2024-09-09 13:31:20|313.24|311.24|313.28|311.28|313.28|311.28|313.22|311.22|31
1725888690000|2024-09-09 13:31:30|313.29|311.29|313.25|311.25|313.35|311.35|313.23|311.23|21
1725888700000|2024-09-09 13:31:40|313.24|311.24|312.91|310.91|313.24|311.24|312.89|310.89|27
1725888710000|2024-09-09 13:31:50|312.87|310.87|312.83|310.83|312.91|310.91|312.83|310.83|20
1725888720000|2024-09-09 13:32:00|312.81|310.81|312.59|310.59|312.81|310.81|312.54|310.54|23
1725888730000|2024-09-09 13:32:10|312.6|310.6|312.76|310.76|312.78|310.78|312.6|310.6|20
1725888740000|2024-09-09 13:32:20|312.75|310.75|312.86|310.86|312.86|310.86|312.68|310.68|28
1725888750000|2024-09-09 13:32:30|312.85|310.85|312.8|310.8|312.86|310.86|312.72|310.72|29
1725888760000|2024-09-09 13:32:40|312.81|310.81|312.81|310.81|312.99|310.99|312.79|310.79|25
1725888770000|2024-09-09 13:32:50|312.8|310.8|312.96|310.96|312.96|310.96|312.8|310.8|24
1725888780000|2024-09-09 13:33:00|312.97|310.97|313.1|311.1|313.1|311.1|312.92|310.92|22
1725888790000|2024-09-09 13:33:10|313.12|311.12|313.17|311.17|313.23|311.23|313.12|311.12|21
1725888800000|2024-09-09 13:33:20|313.18|311.18|313.23|311.23|313.24|311.24|313.12|311.12|21
1725888810000|2024-09-09 13:33:30|313.22|311.22|313.25|311.25|313.31|311.31|313.22|311.22|21
1725888820000|2024-09-09 13:33:40|313.24|311.24|313.11|311.11|313.24|311.24|313.09|311.09|24
1725888830000|2024-09-09 13:33:50|313.1|311.1|313.2|311.2|313.2|311.2|313.09|311.09|15
1725888840000|2024-09-09 13:34:00|313.18|311.18|313.18|311.18|313.27|311.27|313.18|311.18|17
1725888850000|2024-09-09 13:34:10|313.17|311.17|313.11|311.11|313.17|311.17|313.1|311.1|24
1725888860000|2024-09-09 13:34:20|313.12|311.12|313.19|311.19|313.19|311.19|313.09|311.09|15
1725888870000|2024-09-09 13:34:30|313.2|311.2|313.25|311.25|313.35|311.35|313.2|311.2|13
1725888880000|2024-09-09 13:34:40|313.24|311.24|313.22|311.22|313.25|311.25|313.22|311.22|10
1725888890000|2024-09-09 13:34:50|313.21|311.21|312.92|310.92|313.22|311.22|312.92|310.92|18
1725888900000|2024-09-09 13:35:00|312.9|310.9|312.68|310.68|312.95|310.95|312.68|310.68|22
1725888910000|2024-09-09 13:35:10|312.71|310.71|312.49|310.49|312.71|310.71|312.49|310.49|29
1725888920000|2024-09-09 13:35:20|312.51|310.51|312.54|310.54|312.56|310.56|312.4|310.4|25
1725888930000|2024-09-09 13:35:30|312.56|310.56|312.75|310.75|312.75|310.75|312.53|310.53|23
1725888940000|2024-09-09 13:35:40|312.76|310.76|312.86|310.86|312.86|310.86|312.76|310.76|24
1725888950000|2024-09-09 13:35:50|312.9|310.9|312.79|310.79|312.93|310.93|312.78|310.78|21
1725888960000|2024-09-09 13:36:00|312.78|310.78|312.85|310.85|312.91|310.91|312.78|310.78|18
1725888970000|2024-09-09 13:36:10|312.84|310.84|312.91|310.91|312.91|310.91|312.82|310.82|18
1725888980000|2024-09-09 13:36:20|312.93|310.93|312.87|310.87|312.94|310.94|312.84|310.84|17
1725888990000|2024-09-09 13:36:30|312.85|310.85|312.7|310.7|312.85|310.85|312.57|310.57|23
1725889000000|2024-09-09 13:36:40|312.69|310.69|312.76|310.76|312.79|310.79|312.69|310.69|22
1725889010000|2024-09-09 13:36:50|312.75|310.75|312.68|310.68|312.82|310.82|312.67|310.67|27
1725889020000|2024-09-09 13:37:00|312.69|310.69|312.88|310.88|312.88|310.88|312.64|310.64|19
1725889030000|2024-09-09 13:37:10|312.83|310.83|312.88|310.88|312.88|310.88|312.81|310.81|17
1725889040000|2024-09-09 13:37:20|312.91|310.91|312.89|310.89|312.94|310.94|312.87|310.87|12
1725889050000|2024-09-09 13:37:30|312.88|310.88|312.62|310.62|312.88|310.88|312.62|310.62|22
1725889060000|2024-09-09 13:37:40|312.61|310.61|312.69|310.69|312.7|310.7|312.61|310.61|12
1725889070000|2024-09-09 13:37:50|312.7|310.7|312.57|310.57|312.72|310.72|312.57|310.57|18
1725889080000|2024-09-09 13:38:00|312.6|310.6|312.48|310.48|312.62|310.62|312.47|310.47|17
1725889090000|2024-09-09 13:38:10|312.49|310.49|312.41|310.41|312.55|310.55|312.41|310.41|19
1725889100000|2024-09-09 13:38:20|312.4|310.4|312.5|310.5|312.51|310.51|312.36|310.36|24
1725889110000|2024-09-09 13:38:30|312.53|310.53|312.63|310.63|312.64|310.64|312.53|310.53|13
1725889120000|2024-09-09 13:38:40|312.64|310.64|312.65|310.65|312.71|310.71|312.64|310.64|17
1725889130000|2024-09-09 13:38:50|312.64|310.64|312.6|310.6|312.65|310.65|312.57|310.57|20
1725889140000|2024-09-09 13:39:00|312.59|310.59|312.68|310.68|312.7|310.7|312.58|310.58|24
1725889150000|2024-09-09 13:39:10|312.67|310.67|312.71|310.71|312.72|310.72|312.65|310.65|18
1725889160000|2024-09-09 13:39:20|312.72|310.72|312.99|310.99|313.05|311.05|312.71|310.71|22
1725889170000|2024-09-09 13:39:30|312.98|310.98|312.82|310.82|312.98|310.98|312.8|310.8|17
1725889180000|2024-09-09 13:39:40|312.83|310.83|312.97|310.97|312.98|310.98|312.81|310.81|15
1725889190000|2024-09-09 13:39:50|312.94|310.94|312.8|310.8|312.94|310.94|312.79|310.79|12
1725889200000|2024-09-09 13:40:00|312.85|310.85|312.9|310.9|312.95|310.95|312.82|310.82|23
1725889210000|2024-09-09 13:40:10|312.91|310.91|312.56|310.56|312.93|310.93|312.45|310.45|26
1725889220000|2024-09-09 13:40:20|312.52|310.52|312.59|310.59|312.59|310.59|312.52|310.52|16
1725889230000|2024-09-09 13:40:30|312.62|310.62|312.45|310.45|312.62|310.62|312.44|310.44|17
1725889240000|2024-09-09 13:40:40|312.43|310.43|312.68|310.68|312.7|310.7|312.43|310.43|30
1725889250000|2024-09-09 13:40:50|312.66|310.66|312.67|310.67|312.67|310.67|312.63|310.63|14
1725889260000|2024-09-09 13:41:00|312.68|310.68|312.73|310.73|312.74|310.74|312.65|310.65|24
1725889270000|2024-09-09 13:41:10|312.72|310.72|312.66|310.66|312.75|310.75|312.66|310.66|18
1725889280000|2024-09-09 13:41:20|312.69|310.69|312.55|310.55|312.69|310.69|312.54|310.54|7
1725889290000|2024-09-09 13:41:30|312.54|310.54|312.59|310.59|312.59|310.59|312.5|310.5|14
1725889300000|2024-09-09 13:41:40|312.61|310.61|312.71|310.71|312.76|310.76|312.61|310.61|19
1725889310000|2024-09-09 13:41:50|312.73|310.73|313|311|313|311|312.73|310.73|15
1725889320000|2024-09-09 13:42:00|313.01|311.01|313.05|311.05|313.06|311.06|312.97|310.97|22
1725889330000|2024-09-09 13:42:10|313.07|311.07|313.07|311.07|313.09|311.09|313.05|311.05|16
1725889340000|2024-09-09 13:42:20|313.08|311.08|313.09|311.09|313.1|311.1|313.06|311.06|17
1725889350000|2024-09-09 13:42:30|313.08|311.08|312.76|310.76|313.08|311.08|312.73|310.73|25
1725889360000|2024-09-09 13:42:40|312.75|310.75|312.82|310.82|312.83|310.83|312.75|310.75|21
1725889370000|2024-09-09 13:42:50|312.81|310.81|312.86|310.86|312.87|310.87|312.81|310.81|16
1725889380000|2024-09-09 13:43:00|312.85|310.85|312.83|310.83|312.85|310.85|312.81|310.81|14
1725889390000|2024-09-09 13:43:10|312.85|310.85|313.1|311.1|313.1|311.1|312.85|310.85|15
1725889400000|2024-09-09 13:43:20|313.09|311.09|312.98|310.98|313.17|311.17|312.98|310.98|24
1725889410000|2024-09-09 13:43:30|312.94|310.94|312.81|310.81|312.94|310.94|312.79|310.79|17
1725889420000|2024-09-09 13:43:40|312.82|310.82|312.88|310.88|312.88|310.88|312.82|310.82|19
1725889430000|2024-09-09 13:43:50|312.87|310.87|312.89|310.89|312.9|310.9|312.86|310.86|20
1725889440000|2024-09-09 13:44:00|312.9|310.9|312.85|310.85|312.95|310.95|312.81|310.81|16
1725889450000|2024-09-09 13:44:10|312.87|310.87|313.05|311.05|313.08|311.08|312.87|310.87|20
1725889460000|2024-09-09 13:44:20|313.04|311.04|313.04|311.04|313.06|311.06|313.02|311.02|10
1725889470000|2024-09-09 13:44:30|313.03|311.03|313.03|311.03|313.06|311.06|313.01|311.01|9
1725889480000|2024-09-09 13:44:40|313.04|311.04|312.87|310.87|313.04|311.04|312.83|310.83|18
1725889490000|2024-09-09 13:44:50|312.85|310.85|312.84|310.84|312.87|310.87|312.79|310.79|13
1725889500000|2024-09-09 13:45:00|312.86|310.86|312.85|310.85|312.86|310.86|312.76|310.76|20
1725889510000|2024-09-09 13:45:10|312.84|310.84|312.83|310.83|312.87|310.87|312.77|310.77|13
1725889520000|2024-09-09 13:45:20|312.84|310.84|312.8|310.8|312.85|310.85|312.7|310.7|15
1725889530000|2024-09-09 13:45:30|312.82|310.82|312.81|310.81|312.96|310.96|312.81|310.81|20
1725889540000|2024-09-09 13:45:40|312.8|310.8|312.93|310.93|312.97|310.97|312.8|310.8|19
1725889550000|2024-09-09 13:45:50|312.94|310.94|312.86|310.86|312.98|310.98|312.85|310.85|15
1725889560000|2024-09-09 13:46:00|312.85|310.85|312.67|310.67|312.85|310.85|312.63|310.63|27
1725889570000|2024-09-09 13:46:10|312.68|310.68|312.81|310.81|312.82|310.82|312.68|310.68|25
1725889580000|2024-09-09 13:46:20|312.82|310.82|312.71|310.71|312.82|310.82|312.64|310.64|21
1725889590000|2024-09-09 13:46:30|312.69|310.69|312.68|310.68|312.7|310.7|312.66|310.66|14
1725889600000|2024-09-09 13:46:40|312.67|310.67|312.56|310.56|312.72|310.72|312.55|310.55|14
1725889610000|2024-09-09 13:46:50|312.57|310.57|312.54|310.54|312.57|310.57|312.54|310.54|8
1725889620000|2024-09-09 13:47:00|312.56|310.56|312.78|310.78|312.78|310.78|312.54|310.54|16
1725889630000|2024-09-09 13:47:10|312.8|310.8|312.81|310.81|312.81|310.81|312.73|310.73|17
1725889640000|2024-09-09 13:47:20|312.8|310.8|313.08|311.08|313.1|311.1|312.79|310.79|26
1725889650000|2024-09-09 13:47:30|313.09|311.09|312.92|310.92|313.09|311.09|312.92|310.92|14
1725889660000|2024-09-09 13:47:40|312.83|310.83|312.82|310.82|312.86|310.86|312.8|310.8|16
1725889670000|2024-09-09 13:47:50|312.81|310.81|312.88|310.88|312.92|310.92|312.81|310.81|24
1725889680000|2024-09-09 13:48:00|312.87|310.87|312.94|310.94|312.96|310.96|312.87|310.87|15
1725889690000|2024-09-09 13:48:10|312.93|310.93|312.94|310.94|312.95|310.95|312.85|310.85|20
1725889700000|2024-09-09 13:48:20|312.93|310.93|313.04|311.04|313.04|311.04|312.93|310.93|24
1725889710000|2024-09-09 13:48:30|313.05|311.05|312.93|310.93|313.06|311.06|312.85|310.85|16
1725889720000|2024-09-09 13:48:40|312.97|310.97|312.96|310.96|312.98|310.98|312.93|310.93|20
1725889730000|2024-09-09 13:48:50|312.94|310.94|312.91|310.91|312.96|310.96|312.89|310.89|15
1725889740000|2024-09-09 13:49:00|312.9|310.9|312.74|310.74|312.9|310.9|312.66|310.66|25
1725889750000|2024-09-09 13:49:10|312.73|310.73|312.73|310.73|312.76|310.76|312.69|310.69|20
1725889760000|2024-09-09 13:49:20|312.75|310.75|312.74|310.74|312.85|310.85|312.72|310.72|25
1725889770000|2024-09-09 13:49:30|312.75|310.75|312.8|310.8|312.8|310.8|312.72|310.72|15
1725889780000|2024-09-09 13:49:40|312.82|310.82|312.81|310.81|312.86|310.86|312.79|310.79|23
1725889790000|2024-09-09 13:49:50|312.79|310.79|312.65|310.65|312.81|310.81|312.65|310.65|19
1725889800000|2024-09-09 13:50:00|312.66|310.66|312.56|310.56|312.66|310.66|312.51|310.51|21
1725889810000|2024-09-09 13:50:10|312.55|310.55|312.75|310.75|312.78|310.78|312.55|310.55|21
1725889820000|2024-09-09 13:50:20|312.76|310.76|312.91|310.91|312.94|310.94|312.74|310.74|23
1725889830000|2024-09-09 13:50:30|312.89|310.89|312.97|310.97|313|311|312.89|310.89|11
1725889840000|2024-09-09 13:50:40|312.96|310.96|313.05|311.05|313.05|311.05|312.91|310.91|26
1725889850000|2024-09-09 13:50:50|313.03|311.03|313.11|311.11|313.16|311.16|313.03|311.03|19
1725889860000|2024-09-09 13:51:00|313.13|311.13|313.05|311.05|313.15|311.15|313.02|311.02|20
1725889870000|2024-09-09 13:51:10|313.06|311.06|313.16|311.16|313.19|311.19|313.06|311.06|25
1725889880000|2024-09-09 13:51:20|313.17|311.17|313.11|311.11|313.17|311.17|313.01|311.01|26
1725889890000|2024-09-09 13:51:30|313.1|311.1|313.42|311.42|313.42|311.42|313.09|311.09|20
1725889900000|2024-09-09 13:51:40|313.44|311.44|313.4|311.4|313.44|311.44|313.33|311.33|28
1725889910000|2024-09-09 13:51:50|313.41|311.41|313.12|311.12|313.41|311.41|313.12|311.12|25
1725889920000|2024-09-09 13:52:00|313.13|311.13|313.15|311.15|313.15|311.15|312.99|310.99|30
1725889930000|2024-09-09 13:52:10|313.24|311.24|313.36|311.36|313.36|311.36|313.19|311.19|21
1725889940000|2024-09-09 13:52:20|313.37|311.37|313.65|311.65|313.66|311.66|313.34|311.34|24
1725889950000|2024-09-09 13:52:30|313.64|311.64|313.57|311.57|313.67|311.67|313.55|311.55|29
1725889960000|2024-09-09 13:52:40|313.58|311.58|313.57|311.57|313.58|311.58|313.52|311.52|16
1725889970000|2024-09-09 13:52:50|313.56|311.56|313.65|311.65|313.65|311.65|313.54|311.54|22
1725889980000|2024-09-09 13:53:00|313.64|311.64|313.55|311.55|313.65|311.65|313.53|311.53|11
1725889990000|2024-09-09 13:53:10|313.54|311.54|313.61|311.61|313.65|311.65|313.53|311.53|25
1725890000000|2024-09-09 13:53:20|313.6|311.6|313.48|311.48|313.61|311.61|313.46|311.46|17
1725890010000|2024-09-09 13:53:30|313.49|311.49|313.45|311.45|313.49|311.49|313.38|311.38|21
1725890020000|2024-09-09 13:53:40|313.46|311.46|313.43|311.43|313.48|311.48|313.43|311.43|14
1725890030000|2024-09-09 13:53:50|313.36|311.36|313.31|311.31|313.38|311.38|313.31|311.31|12
1725890040000|2024-09-09 13:54:00|313.3|311.3|313.38|311.38|313.4|311.4|313.28|311.28|19
1725890050000|2024-09-09 13:54:10|313.36|311.36|313.28|311.28|313.37|311.37|313.16|311.16|22
1725890060000|2024-09-09 13:54:20|313.27|311.27|313.35|311.35|313.36|311.36|313.27|311.27|23
1725890070000|2024-09-09 13:54:30|313.34|311.34|313.35|311.35|313.38|311.38|313.33|311.33|22
1725890080000|2024-09-09 13:54:40|313.34|311.34|313.32|311.32|313.35|311.35|313.27|311.27|22
1725890090000|2024-09-09 13:54:50|313.33|311.33|313.34|311.34|313.41|311.41|313.33|311.33|20
1725890100000|2024-09-09 13:55:00|313.33|311.33|313.24|311.24|313.36|311.36|313.23|311.23|22
1725890110000|2024-09-09 13:55:10|313.27|311.27|313.28|311.28|313.32|311.32|313.27|311.27|11
1725890120000|2024-09-09 13:55:20|313.32|311.32|313.36|311.36|313.44|311.44|313.29|311.29|23
1725890130000|2024-09-09 13:55:30|313.35|311.35|313.41|311.41|313.48|311.48|313.34|311.34|21
1725890140000|2024-09-09 13:55:40|313.42|311.42|313.51|311.51|313.54|311.54|313.41|311.41|20
1725890150000|2024-09-09 13:55:50|313.5|311.5|313.4|311.4|313.55|311.55|313.4|311.4|23
1725890160000|2024-09-09 13:56:00|313.41|311.41|313.51|311.51|313.52|311.52|313.41|311.41|24
1725890170000|2024-09-09 13:56:10|313.49|311.49|313.6|311.6|313.63|311.63|313.49|311.49|19
1725890180000|2024-09-09 13:56:20|313.66|311.66|313.47|311.47|313.66|311.66|313.47|311.47|21
1725890190000|2024-09-09 13:56:30|313.49|311.49|313.54|311.54|313.56|311.56|313.47|311.47|23
1725890200000|2024-09-09 13:56:40|313.55|311.55|313.53|311.53|313.56|311.56|313.53|311.53|20
1725890210000|2024-09-09 13:56:50|313.54|311.54|313.4|311.4|313.55|311.55|313.4|311.4|18
1725890220000|2024-09-09 13:57:00|313.41|311.41|313.44|311.44|313.44|311.44|313.37|311.37|21
1725890230000|2024-09-09 13:57:10|313.45|311.45|313.47|311.47|313.51|311.51|313.4|311.4|20
1725890240000|2024-09-09 13:57:20|313.46|311.46|313.44|311.44|313.5|311.5|313.4|311.4|17
1725890250000|2024-09-09 13:57:30|313.43|311.43|313.53|311.53|313.54|311.54|313.43|311.43|16
1725890260000|2024-09-09 13:57:40|313.52|311.52|313.61|311.61|313.61|311.61|313.52|311.52|19
1725890270000|2024-09-09 13:57:50|313.62|311.62|313.7|311.7|313.73|311.73|313.62|311.62|16
1725890280000|2024-09-09 13:58:00|313.73|311.73|313.78|311.78|313.78|311.78|313.71|311.71|22
1725890290000|2024-09-09 13:58:10|313.8|311.8|313.77|311.77|313.8|311.8|313.76|311.76|16
1725890300000|2024-09-09 13:58:20|313.74|311.74|313.72|311.72|313.74|311.74|313.7|311.7|10
1725890310000|2024-09-09 13:58:30|313.71|311.71|313.79|311.79|313.8|311.8|313.71|311.71|17
1725890320000|2024-09-09 13:58:40|313.78|311.78|313.78|311.78|313.81|311.81|313.77|311.77|16
1725890330000|2024-09-09 13:58:50|313.79|311.79|313.73|311.73|313.94|311.94|313.69|311.69|19
1725890340000|2024-09-09 13:59:00|313.74|311.74|313.71|311.71|313.75|311.75|313.7|311.7|14
1725890350000|2024-09-09 13:59:10|313.7|311.7|313.56|311.56|313.7|311.7|313.55|311.55|13
1725890360000|2024-09-09 13:59:20|313.55|311.55|313.52|311.52|313.57|311.57|313.51|311.51|21
1725890370000|2024-09-09 13:59:30|313.53|311.53|313.45|311.45|313.53|311.53|313.42|311.42|13
1725890380000|2024-09-09 13:59:40|313.44|311.44|313.24|311.24|313.44|311.44|313.22|311.22|16
1725890390000|2024-09-09 13:59:50|313.23|311.23|313.21|311.21|313.25|311.25|313.15|311.15|18
1725890400000|2024-09-09 14:00:00|313.22|311.22|313.29|311.29|313.36|311.36|313.22|311.22|22
1725890410000|2024-09-09 14:00:10|313.31|311.31|313.3|311.3|313.35|311.35|313.28|311.28|16
1725890420000|2024-09-09 14:00:20|313.32|311.32|313.24|311.24|313.32|311.32|313.24|311.24|21
1725890430000|2024-09-09 14:00:30|313.23|311.23|313.23|311.23|313.25|311.25|313.22|311.22|12
1725890440000|2024-09-09 14:00:40|313.22|311.22|313.19|311.19|313.22|311.22|313.19|311.19|2
1725890450000|2024-09-09 14:00:50|313.09|311.09|313.29|311.29|313.29|311.29|313.04|311.04|14
1725890460000|2024-09-09 14:01:00|313.28|311.28|313.07|311.07|313.28|311.28|313.05|311.05|18
1725890470000|2024-09-09 14:01:10|313.05|311.05|313|311|313.06|311.06|313|311|15
1725890480000|2024-09-09 14:01:20|312.99|310.99|313|311|313.02|311.02|312.86|310.86|22
1725890490000|2024-09-09 14:01:30|313.02|311.02|313.04|311.04|313.04|311.04|312.99|310.99|23
1725890500000|2024-09-09 14:01:40|313.05|311.05|313.03|311.03|313.11|311.11|313.02|311.02|19
1725890510000|2024-09-09 14:01:50|313.02|311.02|313.03|311.03|313.11|311.11|312.95|310.95|25
1725890520000|2024-09-09 14:02:00|313.12|311.12|313.05|311.05|313.12|311.12|313.05|311.05|18
1725890530000|2024-09-09 14:02:10|313|311|312.96|310.96|313|311|312.89|310.89|14
1725890540000|2024-09-09 14:02:20|312.95|310.95|312.95|310.95|312.95|310.95|312.88|310.88|12
1725890550000|2024-09-09 14:02:30|312.94|310.94|312.86|310.86|312.97|310.97|312.86|310.86|14
1725890560000|2024-09-09 14:02:40|312.85|310.85|313|311|313|311|312.85|310.85|18
1725890570000|2024-09-09 14:02:50|313.01|311.01|313.2|311.2|313.2|311.2|313.01|311.01|17
1725890580000|2024-09-09 14:03:00|313.19|311.19|313.35|311.35|313.46|311.46|313.19|311.19|21
1725890590000|2024-09-09 14:03:10|313.36|311.36|313.38|311.38|313.39|311.39|313.35|311.35|7
1725890600000|2024-09-09 14:03:20|313.39|311.39|313.38|311.38|313.39|311.39|313.38|311.38|8
1725890610000|2024-09-09 14:03:30|313.37|311.37|313.33|311.33|313.38|311.38|313.31|311.31|10
1725890620000|2024-09-09 14:03:40|313.32|311.32|313.38|311.38|313.4|311.4|313.3|311.3|18
1725890630000|2024-09-09 14:03:50|313.39|311.39|313.41|311.41|313.41|311.41|313.39|311.39|3
1725890640000|2024-09-09 14:04:00|313.42|311.42|313.48|311.48|313.48|311.48|313.42|311.42|7
1725890650000|2024-09-09 14:04:10|313.49|311.49|313.69|311.69|313.73|311.73|313.49|311.49|18
1725890660000|2024-09-09 14:04:20|313.66|311.66|313.6|311.6|313.66|311.66|313.54|311.54|21
1725890670000|2024-09-09 14:04:30|313.59|311.59|313.47|311.47|313.59|311.59|313.4|311.4|18
1725890680000|2024-09-09 14:04:40|313.46|311.46|313.29|311.29|313.46|311.46|313.29|311.29|20
1725890690000|2024-09-09 14:04:50|313.26|311.26|313.25|311.25|313.27|311.27|313.19|311.19|23
1725890700000|2024-09-09 14:05:00|313.26|311.26|313.12|311.12|313.26|311.26|313.11|311.11|24
1725890710000|2024-09-09 14:05:10|313.11|311.11|313.03|311.03|313.11|311.11|313|311|15
1725890720000|2024-09-09 14:05:20|313.01|311.01|312.88|310.88|313.02|311.02|312.87|310.87|8
1725890730000|2024-09-09 14:05:30|312.85|310.85|312.77|310.77|312.9|310.9|312.77|310.77|20
1725890740000|2024-09-09 14:05:40|312.73|310.73|312.84|310.84|312.85|310.85|312.73|310.73|20
1725890750000|2024-09-09 14:05:50|312.86|310.86|313.09|311.09|313.13|311.13|312.86|310.86|23
1725890760000|2024-09-09 14:06:00|313.08|311.08|312.98|310.98|313.14|311.14|312.97|310.97|15
1725890770000|2024-09-09 14:06:10|312.97|310.97|312.91|310.91|313.01|311.01|312.91|310.91|8
1725890780000|2024-09-09 14:06:20|312.89|310.89|313.02|311.02|313.04|311.04|312.84|310.84|23
1725890790000|2024-09-09 14:06:30|313.03|311.03|313.21|311.21|313.26|311.26|313.03|311.03|22
1725890800000|2024-09-09 14:06:40|313.23|311.23|313.2|311.2|313.3|311.3|313.2|311.2|21
1725890810000|2024-09-09 14:06:50|313.23|311.23|313.07|311.07|313.23|311.23|313.07|311.07|12
1725890820000|2024-09-09 14:07:00|313.08|311.08|313.07|311.07|313.13|311.13|313.07|311.07|10
1725890830000|2024-09-09 14:07:10|313.06|311.06|313.06|311.06|313.07|311.07|313.03|311.03|7
1725890840000|2024-09-09 14:07:20|313.08|311.08|313.17|311.17|313.19|311.19|313.05|311.05|18
1725890850000|2024-09-09 14:07:30|313.19|311.19|313.04|311.04|313.22|311.22|313.04|311.04|19
1725890860000|2024-09-09 14:07:40|313.03|311.03|313|311|313.05|311.05|312.98|310.98|16
1725890870000|2024-09-09 14:07:50|313.01|311.01|313.11|311.11|313.11|311.11|313.01|311.01|7
1725890880000|2024-09-09 14:08:00|313.12|311.12|313.1|311.1|313.15|311.15|313.09|311.09|14
1725890890000|2024-09-09 14:08:10|313.09|311.09|313.34|311.34|313.34|311.34|313.05|311.05|17
1725890900000|2024-09-09 14:08:20|313.32|311.32|313.38|311.38|313.38|311.38|313.3|311.3|14
1725890910000|2024-09-09 14:08:30|313.35|311.35|313.4|311.4|313.42|311.42|313.3|311.3|20
1725890920000|2024-09-09 14:08:40|313.43|311.43|313.48|311.48|313.59|311.59|313.43|311.43|21
1725890930000|2024-09-09 14:08:50|313.46|311.46|313.52|311.52|313.52|311.52|313.38|311.38|20
1725890940000|2024-09-09 14:09:00|313.51|311.51|313.53|311.53|313.62|311.62|313.44|311.44|23
1725890950000|2024-09-09 14:09:10|313.52|311.52|313.62|311.62|313.65|311.65|313.52|311.52|17
1725890960000|2024-09-09 14:09:20|313.61|311.61|313.49|311.49|313.61|311.61|313.47|311.47|16
1725890970000|2024-09-09 14:09:30|313.5|311.5|313.57|311.57|313.57|311.57|313.48|311.48|24
1725890980000|2024-09-09 14:09:40|313.58|311.58|313.61|311.61|313.63|311.63|313.54|311.54|19
1725890990000|2024-09-09 14:09:50|313.6|311.6|313.62|311.62|313.62|311.62|313.59|311.59|9
1725891000000|2024-09-09 14:10:00|313.66|311.66|313.71|311.71|313.75|311.75|313.66|311.66|20
1725891010000|2024-09-09 14:10:10|313.67|311.67|313.78|311.78|313.81|311.81|313.62|311.62|24
1725891020000|2024-09-09 14:10:20|313.79|311.79|313.65|311.65|313.8|311.8|313.61|311.61|26
1725891030000|2024-09-09 14:10:30|313.7|311.7|313.82|311.82|313.84|311.84|313.69|311.69|20
1725891040000|2024-09-09 14:10:40|313.83|311.83|313.83|311.83|313.85|311.85|313.8|311.8|16
1725891050000|2024-09-09 14:10:50|313.82|311.82|313.8|311.8|313.87|311.87|313.78|311.78|20
1725891060000|2024-09-09 14:11:00|313.82|311.82|313.83|311.83|313.84|311.84|313.76|311.76|28
1725891070000|2024-09-09 14:11:10|313.86|311.86|313.82|311.82|313.9|311.9|313.81|311.81|16
1725891080000|2024-09-09 14:11:20|313.83|311.83|313.69|311.69|313.84|311.84|313.66|311.66|26
1725891090000|2024-09-09 14:11:30|313.68|311.68|313.7|311.7|313.71|311.71|313.66|311.66|17
1725891100000|2024-09-09 14:11:40|313.71|311.71|313.63|311.63|313.71|311.71|313.61|311.61|15
1725891110000|2024-09-09 14:11:50|313.65|311.65|313.62|311.62|313.66|311.66|313.58|311.58|23
1725891120000|2024-09-09 14:12:00|313.63|311.63|313.47|311.47|313.65|311.65|313.43|311.43|16
1725891130000|2024-09-09 14:12:10|313.46|311.46|313.16|311.16|313.47|311.47|313.11|311.11|21
1725891140000|2024-09-09 14:12:20|313.17|311.17|313|311|313.19|311.19|312.93|310.93|27
1725891150000|2024-09-09 14:12:30|313.02|311.02|312.89|310.89|313.06|311.06|312.89|310.89|21
1725891160000|2024-09-09 14:12:40|312.84|310.84|312.95|310.95|312.95|310.95|312.81|310.81|19
1725891170000|2024-09-09 14:12:50|312.96|310.96|313.05|311.05|313.06|311.06|312.96|310.96|19
1725891180000|2024-09-09 14:13:00|313.06|311.06|312.82|310.82|313.06|311.06|312.82|310.82|20
1725891190000|2024-09-09 14:13:10|312.83|310.83|312.78|310.78|312.86|310.86|312.78|310.78|16
1725891200000|2024-09-09 14:13:20|312.76|310.76|312.71|310.71|312.76|310.76|312.69|310.69|11
1725891210000|2024-09-09 14:13:30|312.69|310.69|312.71|310.71|312.75|310.75|312.68|310.68|22
1725891220000|2024-09-09 14:13:40|312.72|310.72|312.87|310.87|312.89|310.89|312.72|310.72|25
1725891230000|2024-09-09 14:13:50|312.88|310.88|312.9|310.9|312.9|310.9|312.84|310.84|9
1725891240000|2024-09-09 14:14:00|312.86|310.86|312.87|310.87|312.93|310.93|312.86|310.86|14
1725891250000|2024-09-09 14:14:10|312.85|310.85|312.82|310.82|312.85|310.85|312.79|310.79|13
1725891260000|2024-09-09 14:14:20|312.79|310.79|312.73|310.73|312.8|310.8|312.72|310.72|11
1725891270000|2024-09-09 14:14:30|312.72|310.72|312.7|310.7|312.77|310.77|312.7|310.7|18
1725891280000|2024-09-09 14:14:40|312.71|310.71|312.72|310.72|312.77|310.77|312.71|310.71|11
1725891290000|2024-09-09 14:14:50|312.74|310.74|312.71|310.71|312.76|310.76|312.71|310.71|12
1725891300000|2024-09-09 14:15:00|312.68|310.68|312.59|310.59|312.71|310.71|312.52|310.52|17
1725891310000|2024-09-09 14:15:10|312.6|310.6|312.62|310.62|312.63|310.63|312.52|310.52|20
1725891320000|2024-09-09 14:15:20|312.6|310.6|312.37|310.37|312.6|310.6|312.37|310.37|26
1725891330000|2024-09-09 14:15:30|312.36|310.36|312.35|310.35|312.49|310.49|312.33|310.33|20
1725891340000|2024-09-09 14:15:40|312.34|310.34|311.96|309.96|312.34|310.34|311.9|309.9|22
1725891350000|2024-09-09 14:15:50|312.02|310.02|311.98|309.98|312.14|310.14|311.97|309.97|28
1725891360000|2024-09-09 14:16:00|312.03|310.03|312.02|310.02|312.25|310.25|311.94|309.94|29
1725891370000|2024-09-09 14:16:10|312.01|310.01|311.93|309.93|312.11|310.11|311.92|309.92|25
1725891380000|2024-09-09 14:16:20|311.94|309.94|311.91|309.91|311.95|309.95|311.89|309.89|22
1725891390000|2024-09-09 14:16:30|311.9|309.9|311.97|309.97|312.07|310.07|311.9|309.9|29
1725891400000|2024-09-09 14:16:40|312.01|310.01|311.91|309.91|312.11|310.11|311.91|309.91|16
1725891410000|2024-09-09 14:16:50|311.9|309.9|312.06|310.06|312.18|310.18|311.9|309.9|24
1725891420000|2024-09-09 14:17:00|312.09|310.09|311.87|309.87|312.11|310.11|311.87|309.87|28
1725891430000|2024-09-09 14:17:10|311.88|309.88|311.66|309.66|311.88|309.88|311.66|309.66|24
1725891440000|2024-09-09 14:17:20|311.65|309.65|311.73|309.73|311.79|309.79|311.55|309.55|25
1725891450000|2024-09-09 14:17:30|311.72|309.72|311.79|309.79|311.8|309.8|311.71|309.71|21
1725891460000|2024-09-09 14:17:40|311.78|309.78|311.66|309.66|311.79|309.79|311.66|309.66|22
1725891470000|2024-09-09 14:17:50|311.67|309.67|311.75|309.75|311.75|309.75|311.61|309.61|21
1725891480000|2024-09-09 14:18:00|311.74|309.74|311.56|309.56|311.74|309.74|311.56|309.56|25
1725891490000|2024-09-09 14:18:10|311.55|309.55|311.5|309.5|311.6|309.6|311.35|309.35|28
1725891500000|2024-09-09 14:18:20|311.49|309.49|311.42|309.42|311.55|309.55|311.4|309.4|20
1725891510000|2024-09-09 14:18:30|311.4|309.4|311.29|309.29|311.4|309.4|311.16|309.16|30
1725891520000|2024-09-09 14:18:40|311.31|309.31|311.3|309.3|311.46|309.46|311.27|309.27|26
1725891530000|2024-09-09 14:18:50|311.31|309.31|310.93|308.93|311.31|309.31|310.93|308.93|17
1725891550000|2024-09-09 14:19:10|310.92|308.92|311.07|309.07|311.08|309.08|310.92|308.92|19
1725891560000|2024-09-09 14:19:20|311.05|309.05|311.11|309.11|311.17|309.17|311.05|309.05|21
1725891570000|2024-09-09 14:19:30|311.1|309.1|311.06|309.06|311.2|309.2|311.05|309.05|26
1725891580000|2024-09-09 14:19:40|311.05|309.05|311.2|309.2|311.24|309.24|311.05|309.05|18
1725891590000|2024-09-09 14:19:50|311.19|309.19|311.24|309.24|311.27|309.27|311.19|309.19|20
1725891600000|2024-09-09 14:20:00|311.25|309.25|311.05|309.05|311.27|309.27|311.05|309.05|33
1725891610000|2024-09-09 14:20:10|311.06|309.06|311.08|309.08|311.09|309.09|310.99|308.99|30
1725891620000|2024-09-09 14:20:20|311.14|309.14|311.23|309.23|311.24|309.24|311.14|309.14|18
1725891630000|2024-09-09 14:20:30|311.25|309.25|311.12|309.12|311.28|309.28|311.11|309.11|27
1725891640000|2024-09-09 14:20:40|311.13|309.13|311.03|309.03|311.13|309.13|311.02|309.02|19
1725891650000|2024-09-09 14:20:50|311.07|309.07|311.1|309.1|311.15|309.15|311.06|309.06|17
1725891660000|2024-09-09 14:21:00|311.11|309.11|311.35|309.35|311.37|309.37|311.08|309.08|29
1725891670000|2024-09-09 14:21:10|311.37|309.37|311.22|309.22|311.38|309.38|311.22|309.22|25
1725891680000|2024-09-09 14:21:20|311.21|309.21|310.99|308.99|311.21|309.21|310.99|308.99|24
1725891690000|2024-09-09 14:21:30|311|309|310.94|308.94|311|309|310.93|308.93|18
1725891700000|2024-09-09 14:21:40|310.93|308.93|310.97|308.97|310.98|308.98|310.93|308.93|16
1725891710000|2024-09-09 14:21:50|310.99|308.99|311.06|309.06|311.06|309.06|310.95|308.95|23
1725891720000|2024-09-09 14:22:00|311.05|309.05|310.99|308.99|311.07|309.07|310.96|308.96|23
1725891730000|2024-09-09 14:22:10|310.96|308.96|310.92|308.92|310.96|308.96|310.85|308.85|16
1725891740000|2024-09-09 14:22:20|310.93|308.93|310.96|308.96|310.98|308.98|310.85|308.85|26
1725891750000|2024-09-09 14:22:30|311.01|309.01|311.17|309.17|311.22|309.22|311.01|309.01|25
1725891760000|2024-09-09 14:22:40|311.16|309.16|310.99|308.99|311.16|309.16|310.99|308.99|15
1725891770000|2024-09-09 14:22:50|311|309|311.24|309.24|311.24|309.24|310.99|308.99|23
1725891780000|2024-09-09 14:23:00|311.25|309.25|311.4|309.4|311.4|309.4|311.19|309.19|23
1725891790000|2024-09-09 14:23:10|311.45|309.45|311.62|309.62|311.62|309.62|311.45|309.45|22
1725891800000|2024-09-09 14:23:20|311.59|309.59|311.31|309.31|311.59|309.59|311.3|309.3|17
1725891810000|2024-09-09 14:23:30|311.32|309.32|311.49|309.49|311.49|309.49|311.32|309.32|18
1725891820000|2024-09-09 14:23:40|311.5|309.5|311.41|309.41|311.55|309.55|311.41|309.41|14
1725891830000|2024-09-09 14:23:50|311.4|309.4|311.35|309.35|311.41|309.41|311.3|309.3|16
1725891840000|2024-09-09 14:24:00|311.42|309.42|311.55|309.55|311.59|309.59|311.4|309.4|22
1725891850000|2024-09-09 14:24:10|311.56|309.56|311.62|309.62|311.65|309.65|311.55|309.55|24
1725891860000|2024-09-09 14:24:20|311.63|309.63|311.37|309.37|311.63|309.63|311.35|309.35|22
1725891870000|2024-09-09 14:24:30|311.38|309.38|311.21|309.21|311.38|309.38|311.21|309.21|16
1725891880000|2024-09-09 14:24:40|311.19|309.19|311.14|309.14|311.2|309.2|311.14|309.14|19
1725891890000|2024-09-09 14:24:50|311.15|309.15|311.19|309.19|311.19|309.19|311.15|309.15|16
1725891900000|2024-09-09 14:25:00|311.2|309.2|311.39|309.39|311.46|309.46|311.2|309.2|21
1725891910000|2024-09-09 14:25:10|311.36|309.36|311.05|309.05|311.37|309.37|311.05|309.05|23
1725891920000|2024-09-09 14:25:20|311.06|309.06|311.15|309.15|311.17|309.17|311.06|309.06|22
1725891930000|2024-09-09 14:25:30|311.16|309.16|311.37|309.37|311.4|309.4|311.15|309.15|18
1725891940000|2024-09-09 14:25:40|311.36|309.36|311.16|309.16|311.36|309.36|311.16|309.16|21
1725891950000|2024-09-09 14:25:50|311.14|309.14|311.25|309.25|311.27|309.27|311.14|309.14|14
1725891960000|2024-09-09 14:26:00|311.24|309.24|311.16|309.16|311.24|309.24|311.11|309.11|20
1725891970000|2024-09-09 14:26:10|311.17|309.17|311.18|309.18|311.27|309.27|311.17|309.17|16
1725891980000|2024-09-09 14:26:20|311.16|309.16|311.1|309.1|311.17|309.17|311.1|309.1|22
1725891990000|2024-09-09 14:26:30|311.09|309.09|310.93|308.93|311.09|309.09|310.93|308.93|17
1725892000000|2024-09-09 14:26:40|310.92|308.92|311.01|309.01|311.01|309.01|310.84|308.84|25
1725892010000|2024-09-09 14:26:50|311|309|311.01|309.01|311.05|309.05|310.98|308.98|15
1725892020000|2024-09-09 14:27:00|311|309|311.08|309.08|311.09|309.09|310.93|308.93|29
1725892030000|2024-09-09 14:27:10|311.12|309.12|311.31|309.31|311.36|309.36|311.12|309.12|28
1725892040000|2024-09-09 14:27:20|311.32|309.32|311.18|309.18|311.32|309.32|311.11|309.11|29
1725892050000|2024-09-09 14:27:30|311.19|309.19|311.12|309.12|311.2|309.2|311.1|309.1|23
1725892060000|2024-09-09 14:27:40|311.13|309.13|311.18|309.18|311.35|309.35|311.13|309.13|25
1725892070000|2024-09-09 14:27:50|311.2|309.2|311.16|309.16|311.21|309.21|311.11|309.11|22
1725892080000|2024-09-09 14:28:00|311.15|309.15|310.98|308.98|311.21|309.21|310.98|308.98|26
1725892090000|2024-09-09 14:28:10|310.97|308.97|310.84|308.84|310.97|308.97|310.83|308.83|19
1725892100000|2024-09-09 14:28:20|310.85|308.85|310.96|308.96|310.96|308.96|310.84|308.84|22
1725892110000|2024-09-09 14:28:30|310.97|308.97|310.94|308.94|311|309|310.92|308.92|25
1725892120000|2024-09-09 14:28:40|310.93|308.93|310.91|308.91|311.01|309.01|310.91|308.91|13
1725892130000|2024-09-09 14:28:50|310.92|308.92|310.96|308.96|311.01|309.01|310.92|308.92|13
1725892140000|2024-09-09 14:29:00|310.94|308.94|310.85|308.85|310.94|308.94|310.82|308.82|16
1725892150000|2024-09-09 14:29:10|310.83|308.83|310.62|308.62|310.83|308.83|310.62|308.62|13
1725892160000|2024-09-09 14:29:20|310.59|308.59|310.62|308.62|310.66|308.66|310.55|308.55|18
1725892170000|2024-09-09 14:29:30|310.56|308.56|310.5|308.5|310.56|308.56|310.46|308.46|18
1725892180000|2024-09-09 14:29:40|310.51|308.51|310.56|308.56|310.65|308.65|310.51|308.51|22
1725892190000|2024-09-09 14:29:50|310.55|308.55|310.61|308.61|310.65|308.65|310.55|308.55|17
1725892200000|2024-09-09 14:30:00|310.62|308.62|310.61|308.61|310.65|308.65|310.59|308.59|20
1725892210000|2024-09-09 14:30:10|310.58|308.58|310.17|308.17|310.58|308.58|310.17|308.17|23
1725892220000|2024-09-09 14:30:20|310.2|308.2|310.21|308.21|310.28|308.28|310.07|308.07|32
1725892230000|2024-09-09 14:30:30|310.22|308.22|310.1|308.1|310.27|308.27|310.06|308.06|27
1725892240000|2024-09-09 14:30:40|310.07|308.07|309.95|307.95|310.07|308.07|309.88|307.88|22
1725892250000|2024-09-09 14:30:50|310.01|308.01|309.97|307.97|310.09|308.09|309.97|307.97|24
1725892260000|2024-09-09 14:31:00|309.95|307.95|309.97|307.97|309.97|307.97|309.76|307.76|19
1725892270000|2024-09-09 14:31:10|309.94|307.94|309.79|307.79|310.05|308.05|309.79|307.79|22
1725892280000|2024-09-09 14:31:20|309.74|307.74|309.53|307.53|309.74|307.74|309.52|307.52|24
1725892290000|2024-09-09 14:31:30|309.51|307.51|309.51|307.51|309.54|307.54|309.48|307.48|18
1725892300000|2024-09-09 14:31:40|309.52|307.52|309.21|307.21|309.52|307.52|309.17|307.17|21
1725892310000|2024-09-09 14:31:50|309.23|307.23|309.45|307.45|309.46|307.46|309.23|307.23|27
1725892320000|2024-09-09 14:32:00|309.46|307.46|309.51|307.51|309.52|307.52|309.26|307.26|35
1725892330000|2024-09-09 14:32:10|309.53|307.53|309.73|307.73|309.79|307.79|309.53|307.53|19
1725892340000|2024-09-09 14:32:20|309.72|307.72|309.74|307.74|309.82|307.82|309.7|307.7|27
1725892350000|2024-09-09 14:32:30|309.72|307.72|309.56|307.56|309.72|307.72|309.51|307.51|26
1725892360000|2024-09-09 14:32:40|309.55|307.55|309.76|307.76|309.76|307.76|309.47|307.47|26
1725892370000|2024-09-09 14:32:50|309.75|307.75|309.82|307.82|309.82|307.82|309.67|307.67|30
1725892380000|2024-09-09 14:33:00|309.83|307.83|309.81|307.81|309.86|307.86|309.79|307.79|21
1725892390000|2024-09-09 14:33:10|309.83|307.83|309.62|307.62|309.92|307.92|309.6|307.6|24
1725892400000|2024-09-09 14:33:20|309.61|307.61|309.85|307.85|309.95|307.95|309.61|307.61|32
1725892410000|2024-09-09 14:33:30|309.86|307.86|309.55|307.55|309.86|307.86|309.55|307.55|27
1725892420000|2024-09-09 14:33:40|309.54|307.54|309.42|307.42|309.64|307.64|309.37|307.37|20
1725892430000|2024-09-09 14:33:50|309.43|307.43|309.72|307.72|309.72|307.72|309.43|307.43|25
1725892440000|2024-09-09 14:34:00|309.73|307.73|309.85|307.85|309.85|307.85|309.68|307.68|21
1725892450000|2024-09-09 14:34:10|309.93|307.93|310.02|308.02|310.02|308.02|309.93|307.93|16
1725892460000|2024-09-09 14:34:20|310.03|308.03|310.09|308.09|310.09|308.09|310.03|308.03|7
1725892470000|2024-09-09 14:34:30|310.29|308.29|310.37|308.37|310.38|308.38|310.28|308.28|21
1725892480000|2024-09-09 14:34:40|310.38|308.38|310.28|308.28|310.38|308.38|310.27|308.27|17
1725892490000|2024-09-09 14:34:50|310.27|308.27|310.38|308.38|310.43|308.43|310.27|308.27|22
1725892500000|2024-09-09 14:35:00|310.39|308.39|310.4|308.4|310.5|308.5|310.23|308.23|28
1725892510000|2024-09-09 14:35:10|310.36|308.36|310.56|308.56|310.64|308.64|310.34|308.34|27
1725892520000|2024-09-09 14:35:20|310.59|308.59|310.52|308.52|310.65|308.65|310.52|308.52|23
1725892530000|2024-09-09 14:35:30|310.49|308.49|310.31|308.31|310.49|308.49|310.25|308.25|19
1725892540000|2024-09-09 14:35:40|310.34|308.34|310.28|308.28|310.39|308.39|310.25|308.25|28
1725892550000|2024-09-09 14:35:50|310.27|308.27|310.3|308.3|310.31|308.31|310.25|308.25|18
1725892560000|2024-09-09 14:36:00|310.29|308.29|310.49|308.49|310.49|308.49|310.29|308.29|20
1725892570000|2024-09-09 14:36:10|310.51|308.51|310.32|308.32|310.55|308.55|310.3|308.3|26
1725892580000|2024-09-09 14:36:20|310.31|308.31|310.38|308.38|310.42|308.42|310.24|308.24|31
1725892590000|2024-09-09 14:36:30|310.36|308.36|310.32|308.32|310.43|308.43|310.32|308.32|15
1725892600000|2024-09-09 14:36:40|310.33|308.33|310.35|308.35|310.37|308.37|310.27|308.27|14
1725892610000|2024-09-09 14:36:50|310.36|308.36|310.39|308.39|310.42|308.42|310.36|308.36|13
1725892620000|2024-09-09 14:37:00|310.47|308.47|310.19|308.19|310.49|308.49|310.19|308.19|14
1725892630000|2024-09-09 14:37:10|310.17|308.17|310.1|308.1|310.2|308.2|310.01|308.01|26
1725892640000|2024-09-09 14:37:20|310.12|308.12|310.21|308.21|310.21|308.21|310.1|308.1|20
1725892650000|2024-09-09 14:37:30|310.17|308.17|310.09|308.09|310.21|308.21|310.09|308.09|20
1725892660000|2024-09-09 14:37:40|310.1|308.1|309.84|307.84|310.12|308.12|309.84|307.84|21
1725892670000|2024-09-09 14:37:50|309.83|307.83|309.71|307.71|309.83|307.83|309.71|307.71|18
1725892680000|2024-09-09 14:38:00|309.72|307.72|309.63|307.63|309.72|307.72|309.57|307.57|26
1725892690000|2024-09-09 14:38:10|309.62|307.62|309.77|307.77|309.86|307.86|309.58|307.58|30
1725892700000|2024-09-09 14:38:20|309.78|307.78|309.69|307.69|309.78|307.78|309.68|307.68|10
1725892710000|2024-09-09 14:38:30|309.68|307.68|309.67|307.67|309.7|307.7|309.56|307.56|23
1725892720000|2024-09-09 14:38:40|309.66|307.66|309.61|307.61|309.72|307.72|309.61|307.61|25
1725892730000|2024-09-09 14:38:50|309.6|307.6|309.6|307.6|309.66|307.66|309.59|307.59|18
1725892740000|2024-09-09 14:39:00|309.59|307.59|309.86|307.86|309.86|307.86|309.53|307.53|25
1725892750000|2024-09-09 14:39:10|309.84|307.84|309.93|307.93|309.93|307.93|309.81|307.81|23
1725892760000|2024-09-09 14:39:20|309.92|307.92|309.91|307.91|309.93|307.93|309.85|307.85|21
1725892770000|2024-09-09 14:39:30|309.92|307.92|309.91|307.91|309.94|307.94|309.9|307.9|9
1725892780000|2024-09-09 14:39:40|309.89|307.89|309.94|307.94|309.94|307.94|309.87|307.87|20
1725892790000|2024-09-09 14:39:50|309.95|307.95|309.99|307.99|310|308|309.95|307.95|15
1725892800000|2024-09-09 14:40:00|310|308|310.07|308.07|310.07|308.07|309.98|307.98|16
1725892810000|2024-09-09 14:40:10|310.12|308.12|309.9|307.9|310.12|308.12|309.84|307.84|21
1725892820000|2024-09-09 14:40:20|309.92|307.92|310|308|310.05|308.05|309.92|307.92|16
1725892830000|2024-09-09 14:40:30|310.01|308.01|309.94|307.94|310.01|308.01|309.89|307.89|13
1725892840000|2024-09-09 14:40:40|309.95|307.95|309.94|307.94|309.98|307.98|309.94|307.94|18
1725892850000|2024-09-09 14:40:50|309.91|307.91|309.82|307.82|309.91|307.91|309.79|307.79|17
1725892860000|2024-09-09 14:41:00|309.81|307.81|309.78|307.78|309.92|307.92|309.72|307.72|29
1725892870000|2024-09-09 14:41:10|309.79|307.79|309.64|307.64|309.79|307.79|309.63|307.63|20
1725892880000|2024-09-09 14:41:20|309.7|307.7|309.77|307.77|309.77|307.77|309.64|307.64|17
1725892890000|2024-09-09 14:41:30|309.76|307.76|309.78|307.78|309.81|307.81|309.71|307.71|21
1725892900000|2024-09-09 14:41:40|309.79|307.79|309.8|307.8|309.8|307.8|309.76|307.76|15
1725892910000|2024-09-09 14:41:50|309.79|307.79|309.95|307.95|309.98|307.98|309.79|307.79|15
1725892920000|2024-09-09 14:42:00|309.93|307.93|309.98|307.98|310.01|308.01|309.93|307.93|13
1725892930000|2024-09-09 14:42:10|310|308|310.23|308.23|310.24|308.24|309.98|307.98|25
1725892940000|2024-09-09 14:42:20|310.22|308.22|310.38|308.38|310.39|308.39|310.22|308.22|27
1725892950000|2024-09-09 14:42:30|310.39|308.39|310.36|308.36|310.39|308.39|310.36|308.36|18
1725892960000|2024-09-09 14:42:40|310.37|308.37|310.31|308.31|310.38|308.38|310.31|308.31|10
1725892980000|2024-09-09 14:43:00|310.35|308.35|310.38|308.38|310.38|308.38|310.35|308.35|12
1725892990000|2024-09-09 14:43:10|310.37|308.37|310.16|308.16|310.37|308.37|310.11|308.11|21
1725893000000|2024-09-09 14:43:20|310.14|308.14|310.2|308.2|310.21|308.21|310.14|308.14|17
1725893010000|2024-09-09 14:43:30|310.22|308.22|310.24|308.24|310.27|308.27|310.21|308.21|15
1725893020000|2024-09-09 14:43:40|310.25|308.25|310.22|308.22|310.31|308.31|310.22|308.22|21
1725893030000|2024-09-09 14:43:50|310.23|308.23|310.27|308.27|310.27|308.27|310.17|308.17|18
1725893040000|2024-09-09 14:44:00|310.28|308.28|310.27|308.27|310.29|308.29|310.2|308.2|23
1725893050000|2024-09-09 14:44:10|310.28|308.28|310.21|308.21|310.29|308.29|310.19|308.19|18
1725893060000|2024-09-09 14:44:20|310.22|308.22|310.25|308.25|310.26|308.26|310.2|308.2|14
1725893070000|2024-09-09 14:44:30|310.24|308.24|310.2|308.2|310.24|308.24|310.2|308.2|11
1725893080000|2024-09-09 14:44:40|310.21|308.21|310.12|308.12|310.27|308.27|310.12|308.12|22
1725893090000|2024-09-09 14:44:50|310.13|308.13|310.01|308.01|310.13|308.13|309.96|307.96|16
1725893100000|2024-09-09 14:45:00|310.02|308.02|310.15|308.15|310.15|308.15|310.02|308.02|18
1725893110000|2024-09-09 14:45:10|310.16|308.16|310.28|308.28|310.28|308.28|310.16|308.16|16
1725893120000|2024-09-09 14:45:20|310.29|308.29|310.51|308.51|310.57|308.57|310.28|308.28|28
1725893130000|2024-09-09 14:45:30|310.49|308.49|310.18|308.18|310.49|308.49|310.16|308.16|19
1725893140000|2024-09-09 14:45:40|310.2|308.2|310.29|308.29|310.29|308.29|310.14|308.14|21
1725893150000|2024-09-09 14:45:50|310.3|308.3|310.51|308.51|310.54|308.54|310.3|308.3|17
1725893160000|2024-09-09 14:46:00|310.53|308.53|310.67|308.67|310.68|308.68|310.49|308.49|25
1725893170000|2024-09-09 14:46:10|310.7|308.7|310.62|308.62|310.7|308.7|310.54|308.54|30
1725893180000|2024-09-09 14:46:20|310.63|308.63|310.84|308.84|310.84|308.84|310.63|308.63|20
1725893190000|2024-09-09 14:46:30|310.85|308.85|310.66|308.66|310.9|308.9|310.66|308.66|24
1725893200000|2024-09-09 14:46:40|310.68|308.68|310.63|308.63|310.69|308.69|310.63|308.63|29
1725893210000|2024-09-09 14:46:50|310.61|308.61|310.66|308.66|310.71|308.71|310.61|308.61|23
1725893220000|2024-09-09 14:47:00|310.65|308.65|310.45|308.45|310.65|308.65|310.43|308.43|16
1725893230000|2024-09-09 14:47:10|310.48|308.48|310.5|308.5|310.54|308.54|310.38|308.38|20
1725893240000|2024-09-09 14:47:20|310.51|308.51|310.54|308.54|310.58|308.58|310.51|308.51|21
1725893250000|2024-09-09 14:47:30|310.55|308.55|310.52|308.52|310.56|308.56|310.49|308.49|21
1725893260000|2024-09-09 14:47:40|310.53|308.53|310.55|308.55|310.56|308.56|310.51|308.51|17
1725893270000|2024-09-09 14:47:50|310.54|308.54|310.34|308.34|310.54|308.54|310.34|308.34|20
1725893280000|2024-09-09 14:48:00|310.31|308.31|310.14|308.14|310.36|308.36|310.13|308.13|28
1725893290000|2024-09-09 14:48:10|310.15|308.15|310.18|308.18|310.18|308.18|310.12|308.12|19
1725893300000|2024-09-09 14:48:20|310.17|308.17|310.13|308.13|310.19|308.19|310.11|308.11|18
1725893310000|2024-09-09 14:48:30|310.14|308.14|310.16|308.16|310.21|308.21|310.04|308.04|29
1725893320000|2024-09-09 14:48:40|310.17|308.17|310.35|308.35|310.36|308.36|310.17|308.17|24
1725893330000|2024-09-09 14:48:50|310.34|308.34|310.63|308.63|310.63|308.63|310.34|308.34|22
1725893340000|2024-09-09 14:49:00|310.62|308.62|310.72|308.72|310.73|308.73|310.61|308.61|20
1725893350000|2024-09-09 14:49:10|310.73|308.73|310.8|308.8|310.8|308.8|310.71|308.71|16
1725893360000|2024-09-09 14:49:20|310.78|308.78|310.66|308.66|310.79|308.79|310.66|308.66|25
1725893370000|2024-09-09 14:49:30|310.67|308.67|310.8|308.8|310.81|308.81|310.67|308.67|24
1725893380000|2024-09-09 14:49:40|310.78|308.78|310.76|308.76|310.78|308.78|310.73|308.73|17
1725893390000|2024-09-09 14:49:50|310.77|308.77|310.84|308.84|310.85|308.85|310.77|308.77|12
1725893400000|2024-09-09 14:50:00|310.82|308.82|310.76|308.76|310.82|308.82|310.7|308.7|16
1725893410000|2024-09-09 14:50:10|310.73|308.73|310.84|308.84|310.97|308.97|310.68|308.68|23
1725893420000|2024-09-09 14:50:20|310.87|308.87|310.82|308.82|310.89|308.89|310.82|308.82|18
1725893430000|2024-09-09 14:50:30|310.83|308.83|310.98|308.98|311|309|310.83|308.83|22
1725893440000|2024-09-09 14:50:40|311|309|310.96|308.96|311.08|309.08|310.96|308.96|13
1725893450000|2024-09-09 14:50:50|310.94|308.94|310.7|308.7|310.96|308.96|310.65|308.65|23
1725893460000|2024-09-09 14:51:00|310.79|308.79|310.92|308.92|310.93|308.93|310.79|308.79|27
1725893470000|2024-09-09 14:51:10|310.91|308.91|310.93|308.93|310.94|308.94|310.84|308.84|18
1725893480000|2024-09-09 14:51:20|310.94|308.94|311.05|309.05|311.05|309.05|310.94|308.94|17
1725893490000|2024-09-09 14:51:30|311.04|309.04|311.14|309.14|311.15|309.15|311.04|309.04|13
1725893500000|2024-09-09 14:51:40|311.17|309.17|311.13|309.13|311.17|309.17|311.13|309.13|9
1725893510000|2024-09-09 14:51:50|311.12|309.12|310.89|308.89|311.12|309.12|310.85|308.85|18
1725893520000|2024-09-09 14:52:00|310.86|308.86|310.8|308.8|310.92|308.92|310.77|308.77|24
1725893530000|2024-09-09 14:52:10|310.83|308.83|310.68|308.68|310.83|308.83|310.68|308.68|13
1725893540000|2024-09-09 14:52:20|310.69|308.69|310.67|308.67|310.7|308.7|310.57|308.57|20
1725893550000|2024-09-09 14:52:30|310.65|308.65|310.74|308.74|310.77|308.77|310.65|308.65|20
1725893560000|2024-09-09 14:52:40|310.75|308.75|310.52|308.52|310.75|308.75|310.51|308.51|18
1725893570000|2024-09-09 14:52:50|310.53|308.53|310.55|308.55|310.55|308.55|310.53|308.53|5
1725893580000|2024-09-09 14:53:00|310.51|308.51|310.5|308.5|310.53|308.53|310.5|308.5|4
1725893590000|2024-09-09 14:53:10|310.52|308.52|310.59|308.59|310.64|308.64|310.52|308.52|11
1725893600000|2024-09-09 14:53:20|310.61|308.61|310.44|308.44|310.61|308.61|310.4|308.4|20
1725893610000|2024-09-09 14:53:30|310.43|308.43|310.44|308.44|310.44|308.44|310.43|308.43|12
1725893620000|2024-09-09 14:53:40|310.43|308.43|310.44|308.44|310.45|308.45|310.43|308.43|8
1725893630000|2024-09-09 14:53:50|310.43|308.43|310.46|308.46|310.46|308.46|310.43|308.43|6
1725893640000|2024-09-09 14:54:00|310.47|308.47|310.54|308.54|310.56|308.56|310.47|308.47|12
1725893650000|2024-09-09 14:54:10|310.52|308.52|310.61|308.61|310.61|308.61|310.47|308.47|14
1725893660000|2024-09-09 14:54:20|310.6|308.6|310.61|308.61|310.61|308.61|310.59|308.59|9
1725893670000|2024-09-09 14:54:30|310.71|308.71|310.75|308.75|310.75|308.75|310.71|308.71|8
1725893680000|2024-09-09 14:54:40|310.76|308.76|310.75|308.75|310.76|308.76|310.71|308.71|7
1725893690000|2024-09-09 14:54:50|310.76|308.76|310.76|308.76|310.76|308.76|310.76|308.76|1
1725893700000|2024-09-09 14:55:00|310.75|308.75|310.91|308.91|310.91|308.91|310.75|308.75|13
1725893710000|2024-09-09 14:55:10|310.9|308.9|310.87|308.87|310.9|308.9|310.86|308.86|11
1725893720000|2024-09-09 14:55:20|310.85|308.85|310.86|308.86|310.89|308.89|310.85|308.85|9
1725893730000|2024-09-09 14:55:30|310.85|308.85|310.97|308.97|310.97|308.97|310.85|308.85|5
1725893740000|2024-09-09 14:55:40|310.98|308.98|311.04|309.04|311.06|309.06|310.98|308.98|16
1725893750000|2024-09-09 14:55:50|311.03|309.03|311.03|309.03|311.05|309.05|311.02|309.02|18
1725893760000|2024-09-09 14:56:00|310.98|308.98|311.04|309.04|311.11|309.11|310.94|308.94|23
1725893770000|2024-09-09 14:56:10|311.03|309.03|311.03|309.03|311.15|309.15|311.01|309.01|19
1725893780000|2024-09-09 14:56:20|311.04|309.04|311.08|309.08|311.1|309.1|311.04|309.04|10
1725893790000|2024-09-09 14:56:30|311.09|309.09|311.07|309.07|311.13|309.13|311.06|309.06|16
1725893800000|2024-09-09 14:56:40|311.06|309.06|311.07|309.07|311.15|309.15|311.05|309.05|17
1725893810000|2024-09-09 14:56:50|311.08|309.08|311.08|309.08|311.11|309.11|311.06|309.06|15
1725893820000|2024-09-09 14:57:00|311.09|309.09|310.9|308.9|311.09|309.09|310.89|308.89|19
1725893830000|2024-09-09 14:57:10|310.89|308.89|310.89|308.89|310.92|308.92|310.86|308.86|21
1725893840000|2024-09-09 14:57:20|310.88|308.88|310.79|308.79|310.89|308.89|310.79|308.79|10
1725893850000|2024-09-09 14:57:30|310.75|308.75|310.72|308.72|310.77|308.77|310.71|308.71|20
1725893860000|2024-09-09 14:57:40|310.71|308.71|310.69|308.69|310.72|308.72|310.68|308.68|17
1725893870000|2024-09-09 14:57:50|310.7|308.7|310.71|308.71|310.71|308.71|310.7|308.7|4
1725893880000|2024-09-09 14:58:00|310.7|308.7|310.44|308.44|310.71|308.71|310.44|308.44|16
1725893890000|2024-09-09 14:58:10|310.45|308.45|310.46|308.46|310.47|308.47|310.45|308.45|4
1725893900000|2024-09-09 14:58:20|310.44|308.44|310.31|308.31|310.44|308.44|310.31|308.31|11
1725893910000|2024-09-09 14:58:30|310.3|308.3|310.33|308.33|310.34|308.34|310.3|308.3|8
1725893920000|2024-09-09 14:58:40|310.34|308.34|310.39|308.39|310.43|308.43|310.34|308.34|10
1725893930000|2024-09-09 14:58:50|310.38|308.38|310.27|308.27|310.38|308.38|310.26|308.26|18
1725893940000|2024-09-09 14:59:00|310.26|308.26|310.23|308.23|310.26|308.26|310.23|308.23|7
1725893950000|2024-09-09 14:59:10|310.31|308.31|310.33|308.33|310.38|308.38|310.31|308.31|11
1725893960000|2024-09-09 14:59:20|310.34|308.34|310.34|308.34|310.37|308.37|310.33|308.33|15
1725893970000|2024-09-09 14:59:30|310.33|308.33|310.3|308.3|310.35|308.35|310.24|308.24|15
1725893980000|2024-09-09 14:59:40|310.31|308.31|310.31|308.31|310.36|308.36|310.27|308.27|21
1725893990000|2024-09-09 14:59:50|310.32|308.32|310.28|308.28|310.32|308.32|310.28|308.28|11
1725894000000|2024-09-09 15:00:00|310.24|308.24|310.25|308.25|310.35|308.35|310.19|308.19|24
1725894010000|2024-09-09 15:00:10|310.26|308.26|310.25|308.25|310.31|308.31|310.19|308.19|11
1725894020000|2024-09-09 15:00:20|310.24|308.24|310.32|308.32|310.32|308.32|310.21|308.21|26
1725894030000|2024-09-09 15:00:30|310.33|308.33|310.33|308.33|310.35|308.35|310.25|308.25|19
1725894040000|2024-09-09 15:00:40|310.34|308.34|310.35|308.35|310.37|308.37|310.28|308.28|27
1725894050000|2024-09-09 15:00:50|310.34|308.34|310.38|308.38|310.38|308.38|310.34|308.34|13
1725894060000|2024-09-09 15:01:00|310.37|308.37|310.46|308.46|310.51|308.51|310.37|308.37|17
1725894070000|2024-09-09 15:01:10|310.45|308.45|310.52|308.52|310.55|308.55|310.45|308.45|15
1725894080000|2024-09-09 15:01:20|310.53|308.53|310.49|308.49|310.55|308.55|310.39|308.39|21
1725894090000|2024-09-09 15:01:30|310.53|308.53|310.61|308.61|310.62|308.62|310.52|308.52|11
1725894100000|2024-09-09 15:01:40|310.59|308.59|310.62|308.62|310.63|308.63|310.57|308.57|23
1725894110000|2024-09-09 15:01:50|310.61|308.61|310.51|308.51|310.63|308.63|310.49|308.49|24
1725894120000|2024-09-09 15:02:00|310.5|308.5|310.64|308.64|310.66|308.66|310.49|308.49|17
1725894130000|2024-09-09 15:02:10|310.66|308.66|310.67|308.67|310.72|308.72|310.63|308.63|20
1725894140000|2024-09-09 15:02:20|310.66|308.66|310.7|308.7|310.7|308.7|310.66|308.66|7
1725894150000|2024-09-09 15:02:30|310.71|308.71|310.71|308.71|310.71|308.71|310.71|308.71|1
1725894160000|2024-09-09 15:02:40|310.74|308.74|310.88|308.88|310.88|308.88|310.69|308.69|11
1725894170000|2024-09-09 15:02:50|310.91|308.91|310.9|308.9|310.92|308.92|310.9|308.9|16
1725894180000|2024-09-09 15:03:00|310.91|308.91|311.1|309.1|311.1|309.1|310.91|308.91|10
1725894190000|2024-09-09 15:03:10|311.09|309.09|311.12|309.12|311.14|309.14|311.09|309.09|13
1725894200000|2024-09-09 15:03:20|311.13|309.13|311.21|309.21|311.22|309.22|311.12|309.12|14
1725894210000|2024-09-09 15:03:30|311.27|309.27|311.12|309.12|311.29|309.29|311.07|309.07|23
1725894220000|2024-09-09 15:03:40|311.1|309.1|311.16|309.16|311.2|309.2|311.06|309.06|13
1725894230000|2024-09-09 15:03:50|311.28|309.28|311.2|309.2|311.31|309.31|311.19|309.19|9
1725894240000|2024-09-09 15:04:00|311.21|309.21|311.28|309.28|311.31|309.31|311.19|309.19|19
1725894250000|2024-09-09 15:04:10|311.27|309.27|311.28|309.28|311.31|309.31|311.23|309.23|20
1725894260000|2024-09-09 15:04:20|311.27|309.27|311.26|309.26|311.29|309.29|311.23|309.23|16
1725894270000|2024-09-09 15:04:30|311.27|309.27|311.25|309.25|311.34|309.34|311.21|309.21|23
1725894280000|2024-09-09 15:04:40|311.26|309.26|311.36|309.36|311.37|309.37|311.26|309.26|20
1725894290000|2024-09-09 15:04:50|311.34|309.34|311.38|309.38|311.41|309.41|311.34|309.34|8
1725894300000|2024-09-09 15:05:00|311.39|309.39|311.36|309.36|311.41|309.41|311.35|309.35|17
1725894310000|2024-09-09 15:05:10|311.35|309.35|311.31|309.31|311.48|309.48|311.31|309.31|19
1725894320000|2024-09-09 15:05:20|311.32|309.32|311.45|309.45|311.45|309.45|311.31|309.31|18
1725894330000|2024-09-09 15:05:30|311.43|309.43|311.4|309.4|311.43|309.43|311.36|309.36|12
1725894340000|2024-09-09 15:05:40|311.39|309.39|311.38|309.38|311.41|309.41|311.27|309.27|13
1725894350000|2024-09-09 15:05:50|311.4|309.4|311.5|309.5|311.5|309.5|311.38|309.38|20
1725894360000|2024-09-09 15:06:00|311.49|309.49|311.93|309.93|311.96|309.96|311.48|309.48|22
1725894370000|2024-09-09 15:06:10|311.92|309.92|311.71|309.71|311.96|309.96|311.71|309.71|32
1725894380000|2024-09-09 15:06:20|311.72|309.72|311.8|309.8|311.8|309.8|311.71|309.71|18
1725894390000|2024-09-09 15:06:30|311.81|309.81|312.01|310.01|312.01|310.01|311.79|309.79|14
1725894400000|2024-09-09 15:06:40|312.03|310.03|311.93|309.93|312.05|310.05|311.92|309.92|20
1725894410000|2024-09-09 15:06:50|311.95|309.95|312.14|310.14|312.16|310.16|311.95|309.95|20
1725894420000|2024-09-09 15:07:00|312.12|310.12|312.34|310.34|312.36|310.36|312.1|310.1|19
1725894430000|2024-09-09 15:07:10|312.38|310.38|312.62|310.62|312.72|310.72|312.38|310.38|33
1725894440000|2024-09-09 15:07:20|312.61|310.61|312.23|310.23|312.61|310.61|312.23|310.23|19
1725894450000|2024-09-09 15:07:30|312.2|310.2|312.16|310.16|312.2|310.2|312.1|310.1|25
1725894460000|2024-09-09 15:07:40|312.17|310.17|312.34|310.34|312.36|310.36|312.15|310.15|16
1725894470000|2024-09-09 15:07:50|312.36|310.36|312.36|310.36|312.39|310.39|312.34|310.34|12
1725894480000|2024-09-09 15:08:00|312.35|310.35|312.51|310.51|312.53|310.53|312.35|310.35|10
1725894490000|2024-09-09 15:08:10|312.52|310.52|312.36|310.36|312.54|310.54|312.36|310.36|8
1725894500000|2024-09-09 15:08:20|312.34|310.34|312.42|310.42|312.42|310.42|312.26|310.26|24
1725894510000|2024-09-09 15:08:30|312.39|310.39|312.6|310.6|312.6|310.6|312.37|310.37|18
1725894520000|2024-09-09 15:08:40|312.59|310.59|312.62|310.62|312.62|310.62|312.57|310.57|19
1725894530000|2024-09-09 15:08:50|312.6|310.6|312.4|310.4|312.6|310.6|312.37|310.37|19
1725894540000|2024-09-09 15:09:00|312.44|310.44|312.54|310.54|312.54|310.54|312.44|310.44|11
1725894550000|2024-09-09 15:09:10|312.5|310.5|312.56|310.56|312.63|310.63|312.5|310.5|22
1725894560000|2024-09-09 15:09:20|312.55|310.55|312.75|310.75|312.76|310.76|312.55|310.55|19
1725894570000|2024-09-09 15:09:30|312.76|310.76|312.79|310.79|312.8|310.8|312.74|310.74|9
1725894580000|2024-09-09 15:09:40|312.81|310.81|312.82|310.82|312.87|310.87|312.77|310.77|18
1725894590000|2024-09-09 15:09:50|312.8|310.8|312.76|310.76|312.8|310.8|312.75|310.75|10
1725894600000|2024-09-09 15:10:00|312.75|310.75|312.57|310.57|312.76|310.76|312.57|310.57|15
1725894610000|2024-09-09 15:10:10|312.59|310.59|312.58|310.58|312.66|310.66|312.53|310.53|18
1725894620000|2024-09-09 15:10:20|312.59|310.59|312.6|310.6|312.6|310.6|312.48|310.48|15
1725894630000|2024-09-09 15:10:30|312.64|310.64|312.58|310.58|312.64|310.64|312.49|310.49|17
1725894640000|2024-09-09 15:10:40|312.61|310.61|312.52|310.52|312.61|310.61|312.52|310.52|6
1725894650000|2024-09-09 15:10:50|312.51|310.51|312.57|310.57|312.66|310.66|312.47|310.47|22
1725894660000|2024-09-09 15:11:00|312.54|310.54|312.62|310.62|312.62|310.62|312.53|310.53|18
1725894670000|2024-09-09 15:11:10|312.63|310.63|312.58|310.58|312.72|310.72|312.54|310.54|26
1725894680000|2024-09-09 15:11:20|312.57|310.57|312.76|310.76|312.76|310.76|312.57|310.57|14
1725894690000|2024-09-09 15:11:30|312.77|310.77|312.78|310.78|312.84|310.84|312.77|310.77|16
1725894700000|2024-09-09 15:11:40|312.77|310.77|312.94|310.94|312.94|310.94|312.72|310.72|13
1725894710000|2024-09-09 15:11:50|313|311|313.24|311.24|313.25|311.25|313|311|13
1725894720000|2024-09-09 15:12:00|313.23|311.23|313.34|311.34|313.37|311.37|313.19|311.19|15
1725894730000|2024-09-09 15:12:10|313.32|311.32|313.48|311.48|313.61|311.61|313.31|311.31|21
1725894740000|2024-09-09 15:12:20|313.5|311.5|313.51|311.51|313.59|311.59|313.49|311.49|13
1725894750000|2024-09-09 15:12:30|313.52|311.52|313.41|311.41|313.52|311.52|313.25|311.25|17
1725894760000|2024-09-09 15:12:40|313.42|311.42|313.57|311.57|313.57|311.57|313.42|311.42|12
1725894770000|2024-09-09 15:12:50|313.66|311.66|313.52|311.52|313.76|311.76|313.5|311.5|29
1725894780000|2024-09-09 15:13:00|313.49|311.49|312.95|310.95|313.5|311.5|312.95|310.95|30
1725894790000|2024-09-09 15:13:10|312.97|310.97|312.63|310.63|313.02|311.02|312.63|310.63|26
1725894800000|2024-09-09 15:13:20|312.61|310.61|312.51|310.51|312.61|310.61|312.42|310.42|33
1725894810000|2024-09-09 15:13:30|312.46|310.46|312.58|310.58|312.64|310.64|312.46|310.46|25
1725894820000|2024-09-09 15:13:40|312.56|310.56|312.34|310.34|312.56|310.56|312.31|310.31|17
1725894830000|2024-09-09 15:13:50|312.37|310.37|312.03|310.03|312.37|310.37|312.03|310.03|27
1725894840000|2024-09-09 15:14:00|312.06|310.06|312.17|310.17|312.17|310.17|312.01|310.01|24
1725894850000|2024-09-09 15:14:10|312.16|310.16|312.28|310.28|312.36|310.36|312.15|310.15|30
1725894860000|2024-09-09 15:14:20|312.3|310.3|312.24|310.24|312.3|310.3|312.21|310.21|21
1725894870000|2024-09-09 15:14:30|312.25|310.25|312.23|310.23|312.25|310.25|312.2|310.2|10
1725894880000|2024-09-09 15:14:40|312.24|310.24|312.36|310.36|312.42|310.42|312.23|310.23|25
1725894890000|2024-09-09 15:14:50|312.37|310.37|312.4|310.4|312.42|310.42|312.36|310.36|14
1725894900000|2024-09-09 15:15:00|312.39|310.39|312.5|310.5|312.57|310.57|312.39|310.39|24
1725894910000|2024-09-09 15:15:10|312.49|310.49|312.46|310.46|312.49|310.49|312.41|310.41|22
1725894920000|2024-09-09 15:15:20|312.47|310.47|312.43|310.43|312.48|310.48|312.36|310.36|15
1725894930000|2024-09-09 15:15:30|312.44|310.44|312.46|310.46|312.47|310.47|312.43|310.43|14
1725894940000|2024-09-09 15:15:40|312.39|310.39|312.18|310.18|312.39|310.39|312.18|310.18|15
1725894950000|2024-09-09 15:15:50|312.17|310.17|312.2|310.2|312.24|310.24|312.17|310.17|15
1725894960000|2024-09-09 15:16:00|312.21|310.21|312.56|310.56|312.56|310.56|312.21|310.21|16
1725894970000|2024-09-09 15:16:10|312.62|310.62|312.54|310.54|312.63|310.63|312.47|310.47|20
1725894980000|2024-09-09 15:16:20|312.51|310.51|312.59|310.59|312.78|310.78|312.51|310.51|24
1725894990000|2024-09-09 15:16:30|312.53|310.53|312.49|310.49|312.57|310.57|312.45|310.45|22
1725895000000|2024-09-09 15:16:40|312.48|310.48|312.48|310.48|312.55|310.55|312.44|310.44|15
1725895010000|2024-09-09 15:16:50|312.47|310.47|312.29|310.29|312.47|310.47|312.27|310.27|18
1725895020000|2024-09-09 15:17:00|312.36|310.36|312.17|310.17|312.37|310.37|312.17|310.17|28
1725895030000|2024-09-09 15:17:10|312.2|310.2|312.24|310.24|312.25|310.25|312.11|310.11|21
1725895040000|2024-09-09 15:17:20|312.26|310.26|312.37|310.37|312.4|310.4|312.21|310.21|19
1725895050000|2024-09-09 15:17:30|312.39|310.39|312.51|310.51|312.65|310.65|312.38|310.38|31
1725895060000|2024-09-09 15:17:40|312.5|310.5|312.6|310.6|312.62|310.62|312.48|310.48|20
1725895070000|2024-09-09 15:17:50|312.61|310.61|312.53|310.53|312.61|310.61|312.47|310.47|13
1725895080000|2024-09-09 15:18:00|312.52|310.52|312.5|310.5|312.57|310.57|312.47|310.47|19
1725895090000|2024-09-09 15:18:10|312.46|310.46|312.58|310.58|312.58|310.58|312.29|310.29|22
1725895100000|2024-09-09 15:18:20|312.59|310.59|312.73|310.73|312.75|310.75|312.57|310.57|21
1725895110000|2024-09-09 15:18:30|312.72|310.72|312.87|310.87|312.87|310.87|312.69|310.69|15
1725895120000|2024-09-09 15:18:40|312.86|310.86|312.94|310.94|312.94|310.94|312.82|310.82|17
1725895130000|2024-09-09 15:18:50|312.95|310.95|312.94|310.94|312.98|310.98|312.89|310.89|12
1725895140000|2024-09-09 15:19:00|312.95|310.95|313.19|311.19|313.19|311.19|312.92|310.92|25
1725895150000|2024-09-09 15:19:10|313.21|311.21|313.26|311.26|313.26|311.26|313.19|311.19|11
1725895160000|2024-09-09 15:19:20|313.28|311.28|313.33|311.33|313.33|311.33|313.28|311.28|14
1725895170000|2024-09-09 15:19:30|313.32|311.32|313.31|311.31|313.42|311.42|313.31|311.31|20
1725895180000|2024-09-09 15:19:40|313.32|311.32|313.39|311.39|313.39|311.39|313.31|311.31|15
1725895190000|2024-09-09 15:19:50|313.38|311.38|313.36|311.36|313.41|311.41|313.34|311.34|18
1725895200000|2024-09-09 15:20:00|313.37|311.37|313.34|311.34|313.45|311.45|313.34|311.34|17
1725895210000|2024-09-09 15:20:10|313.35|311.35|313.45|311.45|313.46|311.46|313.35|311.35|16
1725895220000|2024-09-09 15:20:20|313.43|311.43|313.29|311.29|313.43|311.43|313.27|311.27|14
1725895230000|2024-09-09 15:20:30|313.31|311.31|313.45|311.45|313.46|311.46|313.29|311.29|17
1725895240000|2024-09-09 15:20:40|313.44|311.44|313.49|311.49|313.5|311.5|313.41|311.41|11
1725895250000|2024-09-09 15:20:50|313.47|311.47|313.54|311.54|313.54|311.54|313.42|311.42|19
1725895260000|2024-09-09 15:21:00|313.53|311.53|313.49|311.49|313.56|311.56|313.46|311.46|27
1725895270000|2024-09-09 15:21:10|313.52|311.52|313.63|311.63|313.64|311.64|313.52|311.52|23
1725895280000|2024-09-09 15:21:20|313.65|311.65|313.72|311.72|313.75|311.75|313.65|311.65|16
1725895290000|2024-09-09 15:21:30|313.73|311.73|313.86|311.86|313.89|311.89|313.71|311.71|17
1725895300000|2024-09-09 15:21:40|313.84|311.84|313.93|311.93|313.93|311.93|313.72|311.72|19
1725895310000|2024-09-09 15:21:50|313.92|311.92|313.88|311.88|313.94|311.94|313.87|311.87|15
1725895320000|2024-09-09 15:22:00|313.92|311.92|313.61|311.61|313.96|311.96|313.54|311.54|33
1725895330000|2024-09-09 15:22:10|313.58|311.58|313.7|311.7|313.7|311.7|313.58|311.58|11
1725895340000|2024-09-09 15:22:20|313.69|311.69|313.51|311.51|313.76|311.76|313.51|311.51|19
1725895350000|2024-09-09 15:22:30|313.5|311.5|313.51|311.51|313.53|311.53|313.46|311.46|17
1725895360000|2024-09-09 15:22:40|313.48|311.48|313.48|311.48|313.49|311.49|313.44|311.44|9
1725895370000|2024-09-09 15:22:50|313.57|311.57|313.7|311.7|313.72|311.72|313.56|311.56|14
1725895380000|2024-09-09 15:23:00|313.68|311.68|313.55|311.55|313.71|311.71|313.55|311.55|23
1725895390000|2024-09-09 15:23:10|313.52|311.52|313.73|311.73|313.73|311.73|313.5|311.5|18
1725895400000|2024-09-09 15:23:20|313.74|311.74|313.49|311.49|313.74|311.74|313.49|311.49|16
1725895410000|2024-09-09 15:23:30|313.54|311.54|313.43|311.43|313.57|311.57|313.41|311.41|20
1725895420000|2024-09-09 15:23:40|313.42|311.42|313.51|311.51|313.53|311.53|313.42|311.42|19
1725895430000|2024-09-09 15:23:50|313.52|311.52|313.45|311.45|313.55|311.55|313.43|311.43|26
1725895440000|2024-09-09 15:24:00|313.46|311.46|313.35|311.35|313.46|311.46|313.35|311.35|18
1725895450000|2024-09-09 15:24:10|313.34|311.34|313.37|311.37|313.39|311.39|313.32|311.32|14
1725895460000|2024-09-09 15:24:20|313.38|311.38|313.42|311.42|313.46|311.46|313.34|311.34|17
1725895470000|2024-09-09 15:24:30|313.43|311.43|313.48|311.48|313.49|311.49|313.41|311.41|15
1725895480000|2024-09-09 15:24:40|313.47|311.47|313.48|311.48|313.49|311.49|313.45|311.45|14
1725895490000|2024-09-09 15:24:50|313.49|311.49|313.66|311.66|313.66|311.66|313.48|311.48|26
1725895500000|2024-09-09 15:25:00|313.67|311.67|313.66|311.66|313.74|311.74|313.66|311.66|17
1725895510000|2024-09-09 15:25:10|313.62|311.62|313.66|311.66|313.75|311.75|313.59|311.59|16
1725895520000|2024-09-09 15:25:20|313.69|311.69|313.72|311.72|313.77|311.77|313.66|311.66|21
1725895530000|2024-09-09 15:25:30|313.69|311.69|313.54|311.54|313.69|311.69|313.46|311.46|23
1725895540000|2024-09-09 15:25:40|313.55|311.55|313.49|311.49|313.55|311.55|313.44|311.44|18
1725895550000|2024-09-09 15:25:50|313.5|311.5|313.4|311.4|313.55|311.55|313.4|311.4|18
1725895560000|2024-09-09 15:26:00|313.39|311.39|313.57|311.57|313.57|311.57|313.34|311.34|20
1725895570000|2024-09-09 15:26:10|313.58|311.58|313.71|311.71|313.72|311.72|313.58|311.58|21
1725895580000|2024-09-09 15:26:20|313.68|311.68|313.73|311.73|313.77|311.77|313.68|311.68|14
1725895590000|2024-09-09 15:26:30|313.72|311.72|313.86|311.86|313.86|311.86|313.72|311.72|16
1725895600000|2024-09-09 15:26:40|313.85|311.85|313.84|311.84|313.88|311.88|313.84|311.84|13
1725895610000|2024-09-09 15:26:50|313.85|311.85|313.93|311.93|313.98|311.98|313.85|311.85|19
1725895620000|2024-09-09 15:27:00|313.92|311.92|313.81|311.81|313.94|311.94|313.8|311.8|15
1725895630000|2024-09-09 15:27:10|313.82|311.82|313.98|311.98|313.99|311.99|313.82|311.82|22
1725895640000|2024-09-09 15:27:20|313.97|311.97|314.26|312.26|314.31|312.31|313.96|311.96|19
1725895650000|2024-09-09 15:27:30|314.25|312.25|314.26|312.26|314.26|312.26|314.19|312.19|13
1725895660000|2024-09-09 15:27:40|314.28|312.28|314.46|312.46|314.46|312.46|314.28|312.28|14
1725895680000|2024-09-09 15:28:00|314.5|312.5|314.69|312.69|314.69|312.69|314.44|312.44|11
1725895690000|2024-09-09 15:28:10|314.74|312.74|314.92|312.92|314.95|312.95|314.74|312.74|14
1725895700000|2024-09-09 15:28:20|314.91|312.91|314.61|312.61|314.92|312.92|314.61|312.61|12
1725895710000|2024-09-09 15:28:30|314.62|312.62|314.63|312.63|314.66|312.66|314.57|312.57|18
1725895720000|2024-09-09 15:28:40|314.64|312.64|314.63|312.63|314.67|312.67|314.61|312.61|19
1725895730000|2024-09-09 15:28:50|314.64|312.64|314.74|312.74|314.74|312.74|314.64|312.64|14
1725895740000|2024-09-09 15:29:00|314.77|312.77|314.71|312.71|314.77|312.77|314.62|312.62|21
1725895750000|2024-09-09 15:29:10|314.72|312.72|314.74|312.74|314.74|312.74|314.7|312.7|9
1725895760000|2024-09-09 15:29:20|314.75|312.75|314.81|312.81|314.83|312.83|314.72|312.72|23
1725895770000|2024-09-09 15:29:30|314.8|312.8|314.85|312.85|314.85|312.85|314.8|312.8|19
1725895780000|2024-09-09 15:29:40|314.84|312.84|314.85|312.85|314.86|312.86|314.81|312.81|14
1725895790000|2024-09-09 15:29:50|314.86|312.86|314.71|312.71|314.87|312.87|314.71|312.71|14
1725895800000|2024-09-09 15:30:00|314.73|312.73|314.76|312.76|314.8|312.8|314.72|312.72|16
1725895810000|2024-09-09 15:30:10|314.75|312.75|314.77|312.77|314.81|312.81|314.75|312.75|14
1725895820000|2024-09-09 15:30:20|314.73|312.73|314.6|312.6|314.73|312.73|314.6|312.6|17
1725895830000|2024-09-09 15:30:30|314.59|312.59|314.72|312.72|314.72|312.72|314.52|312.52|25
1725895840000|2024-09-09 15:30:40|314.71|312.71|314.74|312.74|314.77|312.77|314.69|312.69|25
1725895850000|2024-09-09 15:30:50|314.73|312.73|314.67|312.67|314.79|312.79|314.67|312.67|9
1725895860000|2024-09-09 15:31:00|314.64|312.64|314.72|312.72|314.72|312.72|314.54|312.54|12
1725895870000|2024-09-09 15:31:10|314.74|312.74|314.81|312.81|314.86|312.86|314.74|312.74|14
1725895880000|2024-09-09 15:31:20|314.82|312.82|314.92|312.92|314.92|312.92|314.81|312.81|21
1725895890000|2024-09-09 15:31:30|314.95|312.95|314.94|312.94|314.96|312.96|314.92|312.92|17
1725895900000|2024-09-09 15:31:40|314.93|312.93|314.96|312.96|314.98|312.98|314.93|312.93|20
1725895910000|2024-09-09 15:31:50|314.97|312.97|314.93|312.93|315.02|313.02|314.93|312.93|15
1725895920000|2024-09-09 15:32:00|314.9|312.9|314.86|312.86|314.9|312.9|314.8|312.8|16
1725895930000|2024-09-09 15:32:10|314.87|312.87|315.05|313.05|315.05|313.05|314.83|312.83|24
1725895940000|2024-09-09 15:32:20|315.04|313.04|314.94|312.94|315.04|313.04|314.92|312.92|15
1725895950000|2024-09-09 15:32:30|314.93|312.93|314.84|312.84|314.97|312.97|314.82|312.82|14
1725895960000|2024-09-09 15:32:40|314.82|312.82|314.71|312.71|314.82|312.82|314.71|312.71|9
1725895970000|2024-09-09 15:32:50|314.72|312.72|314.59|312.59|314.75|312.75|314.59|312.59|19
1725895980000|2024-09-09 15:33:00|314.61|312.61|314.42|312.42|314.62|312.62|314.41|312.41|23
1725895990000|2024-09-09 15:33:10|314.4|312.4|314.51|312.51|314.51|312.51|314.38|312.38|25
1725896000000|2024-09-09 15:33:20|314.52|312.52|314.66|312.66|314.67|312.67|314.45|312.45|21
1725896010000|2024-09-09 15:33:30|314.65|312.65|314.67|312.67|314.69|312.69|314.65|312.65|9
1725896020000|2024-09-09 15:33:40|314.66|312.66|314.84|312.84|314.85|312.85|314.66|312.66|15
1725896030000|2024-09-09 15:33:50|314.85|312.85|314.96|312.96|314.96|312.96|314.85|312.85|19
1725896040000|2024-09-09 15:34:00|315|313|315.05|313.05|315.07|313.07|315|313|13
1725896050000|2024-09-09 15:34:10|315.04|313.04|315.01|313.01|315.05|313.05|314.99|312.99|13
1725896060000|2024-09-09 15:34:20|315.03|313.03|315.05|313.05|315.06|313.06|315.02|313.02|11
1725896070000|2024-09-09 15:34:30|315.07|313.07|315.08|313.08|315.09|313.09|315.05|313.05|11
1725896080000|2024-09-09 15:34:40|315.09|313.09|315.1|313.1|315.12|313.12|315.09|313.09|12
1725896090000|2024-09-09 15:34:50|315.11|313.11|315.12|313.12|315.13|313.13|315.11|313.11|8
1725896100000|2024-09-09 15:35:00|315.13|313.13|315.02|313.02|315.13|313.13|315.02|313.02|8
1725896110000|2024-09-09 15:35:10|314.99|312.99|315.02|313.02|315.02|313.02|314.99|312.99|2
1725896120000|2024-09-09 15:35:20|315.01|313.01|314.66|312.66|315.02|313.02|314.59|312.59|14
1725896130000|2024-09-09 15:35:30|314.65|312.65|314.51|312.51|314.65|312.65|314.5|312.5|13
1725896140000|2024-09-09 15:35:40|314.5|312.5|314.42|312.42|314.57|312.57|314.4|312.4|23
1725896150000|2024-09-09 15:35:50|314.43|312.43|314.46|312.46|314.47|312.47|314.43|312.43|16
1725896160000|2024-09-09 15:36:00|314.44|312.44|314.73|312.73|314.73|312.73|314.4|312.4|18
1725896170000|2024-09-09 15:36:10|314.74|312.74|314.79|312.79|314.86|312.86|314.73|312.73|10
1725896180000|2024-09-09 15:36:20|314.8|312.8|314.81|312.81|314.85|312.85|314.8|312.8|11
1725896190000|2024-09-09 15:36:30|314.8|312.8|314.85|312.85|314.88|312.88|314.8|312.8|14
1725896200000|2024-09-09 15:36:40|314.86|312.86|314.86|312.86|314.9|312.9|314.86|312.86|8
1725896210000|2024-09-09 15:36:50|314.9|312.9|314.95|312.95|314.95|312.95|314.89|312.89|11
1725896220000|2024-09-09 15:37:00|315.05|313.05|315.02|313.02|315.1|313.1|315.01|313.01|15
1725896230000|2024-09-09 15:37:10|315.01|313.01|315.07|313.07|315.07|313.07|314.89|312.89|11
1725896240000|2024-09-09 15:37:20|315.08|313.08|315.31|313.31|315.31|313.31|315.08|313.08|8
1725896250000|2024-09-09 15:37:30|315.34|313.34|315.32|313.32|315.34|313.34|315.31|313.31|5
1725896260000|2024-09-09 15:37:40|315.31|313.31|315.31|313.31|315.32|313.32|315.31|313.31|3
1725896270000|2024-09-09 15:37:50|315.34|313.34|315.28|313.28|315.34|313.34|315.28|313.28|3
1725896280000|2024-09-09 15:38:00|315.29|313.29|315.21|313.21|315.3|313.3|315.21|313.21|11
1725896290000|2024-09-09 15:38:10|315.22|313.22|315.31|313.31|315.32|313.32|315.22|313.22|12
1725896300000|2024-09-09 15:38:20|315.32|313.32|315.21|313.21|315.35|313.35|315.19|313.19|9
1725896310000|2024-09-09 15:38:30|315.22|313.22|315.17|313.17|315.22|313.22|315.12|313.12|13
1725896320000|2024-09-09 15:38:40|315.22|313.22|315.18|313.18|315.22|313.22|315.15|313.15|25
1725896330000|2024-09-09 15:38:50|315.19|313.19|315.29|313.29|315.29|313.29|315.19|313.19|10
1725896340000|2024-09-09 15:39:00|315.3|313.3|315.3|313.3|315.31|313.31|315.29|313.29|6
1725896350000|2024-09-09 15:39:10|315.29|313.29|315.31|313.31|315.31|313.31|315.27|313.27|8
1725896380000|2024-09-09 15:39:40|315.33|313.33|315.37|313.37|315.37|313.37|315.31|313.31|7
1725896390000|2024-09-09 15:39:50|315.38|313.38|315.48|313.48|315.51|313.51|315.38|313.38|11
1725896400000|2024-09-09 15:40:00|315.45|313.45|315.45|313.45|315.48|313.48|315.45|313.45|4
1725896410000|2024-09-09 15:40:10|315.46|313.46|315.47|313.47|315.47|313.47|315.44|313.44|6
1725896420000|2024-09-09 15:40:20|315.46|313.46|315.43|313.43|315.47|313.47|315.41|313.41|6
1725896430000|2024-09-09 15:40:30|315.44|313.44|315.45|313.45|315.45|313.45|315.43|313.43|12
1725896440000|2024-09-09 15:40:40|315.47|313.47|315.44|313.44|315.47|313.47|315.44|313.44|3
1725896450000|2024-09-09 15:40:50|315.39|313.39|315.32|313.32|315.39|313.39|315.25|313.25|12
1725896460000|2024-09-09 15:41:00|315.31|313.31|315.44|313.44|315.47|313.47|315.28|313.28|16
1725896470000|2024-09-09 15:41:10|315.46|313.46|315.5|313.5|315.5|313.5|315.44|313.44|9
1725896480000|2024-09-09 15:41:20|315.47|313.47|315.48|313.48|315.49|313.49|315.44|313.44|8
1725896490000|2024-09-09 15:41:30|315.45|313.45|315.46|313.46|315.46|313.46|315.45|313.45|2
1725896500000|2024-09-09 15:41:40|315.44|313.44|315.51|313.51|315.51|313.51|315.44|313.44|9
1725896510000|2024-09-09 15:41:50|315.48|313.48|315.44|313.44|315.48|313.48|315.44|313.44|9
1725896520000|2024-09-09 15:42:00|315.42|313.42|315.23|313.23|315.42|313.42|315.23|313.23|9
1725896530000|2024-09-09 15:42:10|315.24|313.24|315.17|313.17|315.25|313.25|315.17|313.17|9
1725896540000|2024-09-09 15:42:20|315.08|313.08|315|313|315.11|313.11|315|313|17
1725896550000|2024-09-09 15:42:30|315.01|313.01|314.88|312.88|315.03|313.03|314.88|312.88|16
1725896560000|2024-09-09 15:42:40|314.87|312.87|314.83|312.83|314.9|312.9|314.76|312.76|24
1725896570000|2024-09-09 15:42:50|314.82|312.82|314.76|312.76|314.84|312.84|314.72|312.72|22
1725896580000|2024-09-09 15:43:00|314.77|312.77|314.7|312.7|314.82|312.82|314.68|312.68|20
1725896590000|2024-09-09 15:43:10|314.68|312.68|314.58|312.58|314.69|312.69|314.58|312.58|16
1725896600000|2024-09-09 15:43:20|314.59|312.59|314.55|312.55|314.6|312.6|314.52|312.52|15
1725896610000|2024-09-09 15:43:30|314.54|312.54|314.64|312.64|314.64|312.64|314.51|312.51|25
1725896620000|2024-09-09 15:43:40|314.65|312.65|314.79|312.79|314.8|312.8|314.64|312.64|20
1725896630000|2024-09-09 15:43:50|314.86|312.86|314.83|312.83|314.88|312.88|314.83|312.83|11
1725896640000|2024-09-09 15:44:00|314.75|312.75|314.62|312.62|314.75|312.75|314.62|312.62|16
1725896650000|2024-09-09 15:44:10|314.61|312.61|314.71|312.71|314.72|312.72|314.61|312.61|12
1725896660000|2024-09-09 15:44:20|314.66|312.66|314.69|312.69|314.69|312.69|314.61|312.61|23
1725896670000|2024-09-09 15:44:30|314.68|312.68|314.68|312.68|314.69|312.69|314.67|312.67|15
1725896680000|2024-09-09 15:44:40|314.67|312.67|314.62|312.62|314.68|312.68|314.6|312.6|23
1725896690000|2024-09-09 15:44:50|314.65|312.65|314.56|312.56|314.65|312.65|314.53|312.53|24
1725896700000|2024-09-09 15:45:00|314.5|312.5|314.63|312.63|314.63|312.63|314.48|312.48|22
1725896710000|2024-09-09 15:45:10|314.62|312.62|314.67|312.67|314.69|312.69|314.59|312.59|23
1725896720000|2024-09-09 15:45:20|314.65|312.65|314.65|312.65|314.67|312.67|314.63|312.63|19
1725896730000|2024-09-09 15:45:30|314.66|312.66|314.58|312.58|314.66|312.66|314.58|312.58|5
1725896740000|2024-09-09 15:45:40|314.61|312.61|314.36|312.36|314.61|312.61|314.33|312.33|11
1725896750000|2024-09-09 15:45:50|314.35|312.35|314.42|312.42|314.42|312.42|314.34|312.34|20
1725896760000|2024-09-09 15:46:00|314.41|312.41|314.4|312.4|314.46|312.46|314.34|312.34|21
1725896770000|2024-09-09 15:46:10|314.38|312.38|314.43|312.43|314.45|312.45|314.36|312.36|13
1725896780000|2024-09-09 15:46:20|314.4|312.4|314.33|312.33|314.4|312.4|314.31|312.31|14
1725896790000|2024-09-09 15:46:30|314.31|312.31|314.16|312.16|314.31|312.31|314.15|312.15|13
1725896800000|2024-09-09 15:46:40|314.21|312.21|314.2|312.2|314.24|312.24|314.2|312.2|11
1725896810000|2024-09-09 15:46:50|314.13|312.13|314.33|312.33|314.33|312.33|314.1|312.1|19
1725896820000|2024-09-09 15:47:00|314.38|312.38|314.61|312.61|314.62|312.62|314.38|312.38|23
1725896830000|2024-09-09 15:47:10|314.62|312.62|315.03|313.03|315.04|313.04|314.62|312.62|26
1725896840000|2024-09-09 15:47:20|315.04|313.04|315.15|313.15|315.18|313.18|315.04|313.04|9
1725896850000|2024-09-09 15:47:30|315.16|313.16|315.12|313.12|315.2|313.2|315.11|313.11|25
1725896860000|2024-09-09 15:47:40|315.16|313.16|315.19|313.19|315.2|313.2|315.12|313.12|22
1725896870000|2024-09-09 15:47:50|315.18|313.18|315.16|313.16|315.2|313.2|315.13|313.13|18
1725896880000|2024-09-09 15:48:00|315.17|313.17|315.12|313.12|315.17|313.17|315.08|313.08|16
1725896890000|2024-09-09 15:48:10|315.13|313.13|315.39|313.39|315.41|313.41|315.13|313.13|14
1725896900000|2024-09-09 15:48:20|315.36|313.36|315.38|313.38|315.44|313.44|315.36|313.36|15
1725896910000|2024-09-09 15:48:30|315.39|313.39|315.39|313.39|315.44|313.44|315.38|313.38|27
1725896920000|2024-09-09 15:48:40|315.4|313.4|315.33|313.33|315.42|313.42|315.28|313.28|17
1725896930000|2024-09-09 15:48:50|315.34|313.34|315.33|313.33|315.39|313.39|315.33|313.33|17
1725896940000|2024-09-09 15:49:00|315.36|313.36|315.33|313.33|315.37|313.37|315.24|313.24|23
1725896950000|2024-09-09 15:49:10|315.37|313.37|315.26|313.26|315.41|313.41|315.25|313.25|17
1725896960000|2024-09-09 15:49:20|315.23|313.23|315.19|313.19|315.23|313.23|315.19|313.19|12
1725896970000|2024-09-09 15:49:30|315.18|313.18|315.09|313.09|315.19|313.19|315.08|313.08|21
1725896980000|2024-09-09 15:49:40|315.11|313.11|315.28|313.28|315.29|313.29|315.11|313.11|20
1725896990000|2024-09-09 15:49:50|315.29|313.29|315.34|313.34|315.37|313.37|315.29|313.29|9
1725897000000|2024-09-09 15:50:00|315.33|313.33|315.3|313.3|315.37|313.37|315.29|313.29|14
1725897010000|2024-09-09 15:50:10|315.34|313.34|315.08|313.08|315.34|313.34|315.08|313.08|8
1725897020000|2024-09-09 15:50:20|315.07|313.07|315.21|313.21|315.21|313.21|315.01|313.01|18
1725897030000|2024-09-09 15:50:30|315.22|313.22|315.06|313.06|315.27|313.27|315.06|313.06|16
1725897040000|2024-09-09 15:50:40|315.07|313.07|315.12|313.12|315.12|313.12|314.98|312.98|14
1725897050000|2024-09-09 15:50:50|315.13|313.13|315.13|313.13|315.15|313.15|315.09|313.09|14
1725897060000|2024-09-09 15:51:00|315.12|313.12|315.41|313.41|315.43|313.43|315.09|313.09|27
1725897070000|2024-09-09 15:51:10|315.4|313.4|315.43|313.43|315.43|313.43|315.25|313.25|14
1725897080000|2024-09-09 15:51:20|315.44|313.44|315.44|313.44|315.44|313.44|315.39|313.39|15
1725897090000|2024-09-09 15:51:30|315.46|313.46|315.42|313.42|315.46|313.46|315.42|313.42|5
1725897100000|2024-09-09 15:51:40|315.41|313.41|315.33|313.33|315.41|313.41|315.33|313.33|12
1725897110000|2024-09-09 15:51:50|315.32|313.32|315.29|313.29|315.38|313.38|315.27|313.27|19
1725897120000|2024-09-09 15:52:00|315.27|313.27|315.03|313.03|315.28|313.28|315|313|25
1725897130000|2024-09-09 15:52:10|315.02|313.02|314.96|312.96|315.02|313.02|314.91|312.91|21
1725897140000|2024-09-09 15:52:20|314.95|312.95|315.04|313.04|315.05|313.05|314.95|312.95|23
1725897150000|2024-09-09 15:52:30|315.03|313.03|314.92|312.92|315.03|313.03|314.91|312.91|15
1725897160000|2024-09-09 15:52:40|314.9|312.9|314.8|312.8|314.9|312.9|314.78|312.78|16
1725897170000|2024-09-09 15:52:50|314.81|312.81|314.8|312.8|314.82|312.82|314.75|312.75|12
1725897180000|2024-09-09 15:53:00|314.79|312.79|314.78|312.78|314.86|312.86|314.72|312.72|23
1725897190000|2024-09-09 15:53:10|314.77|312.77|314.71|312.71|314.86|312.86|314.69|312.69|18
1725897200000|2024-09-09 15:53:20|314.7|312.7|314.62|312.62|314.72|312.72|314.61|312.61|11
1725897210000|2024-09-09 15:53:30|314.61|312.61|314.63|312.63|314.63|312.63|314.6|312.6|10
1725897220000|2024-09-09 15:53:40|314.64|312.64|314.59|312.59|314.78|312.78|314.59|312.59|16
1725897230000|2024-09-09 15:53:50|314.6|312.6|314.62|312.62|314.66|312.66|314.6|312.6|13
1725897240000|2024-09-09 15:54:00|314.63|312.63|314.66|312.66|314.69|312.69|314.63|312.63|9
1725897250000|2024-09-09 15:54:10|314.65|312.65|314.78|312.78|314.78|312.78|314.61|312.61|19
1725897260000|2024-09-09 15:54:20|314.74|312.74|314.67|312.67|314.75|312.75|314.66|312.66|19
1725897270000|2024-09-09 15:54:30|314.66|312.66|314.69|312.69|314.7|312.7|314.66|312.66|11
1725897280000|2024-09-09 15:54:40|314.7|312.7|314.75|312.75|314.75|312.75|314.69|312.69|12
1725897290000|2024-09-09 15:54:50|314.81|312.81|314.74|312.74|314.81|312.81|314.74|312.74|15
1725897300000|2024-09-09 15:55:00|314.75|312.75|314.83|312.83|314.85|312.85|314.74|312.74|22
1725897310000|2024-09-09 15:55:10|314.82|312.82|314.81|312.81|314.85|312.85|314.78|312.78|18
1725897320000|2024-09-09 15:55:20|314.83|312.83|314.82|312.82|314.88|312.88|314.8|312.8|19
1725897330000|2024-09-09 15:55:30|314.83|312.83|314.69|312.69|314.84|312.84|314.68|312.68|19
1725897340000|2024-09-09 15:55:40|314.71|312.71|314.72|312.72|314.73|312.73|314.68|312.68|13
1725897350000|2024-09-09 15:55:50|314.69|312.69|314.67|312.67|314.72|312.72|314.67|312.67|15
1725897360000|2024-09-09 15:56:00|314.68|312.68|314.74|312.74|314.74|312.74|314.67|312.67|20
1725897370000|2024-09-09 15:56:10|314.73|312.73|314.88|312.88|314.89|312.89|314.62|312.62|17
1725897380000|2024-09-09 15:56:20|314.9|312.9|315|313|315|313|314.9|312.9|10
1725897390000|2024-09-09 15:56:30|314.97|312.97|314.91|312.91|314.97|312.97|314.89|312.89|17
1725897400000|2024-09-09 15:56:40|314.92|312.92|315|313|315|313|314.89|312.89|10
1725897410000|2024-09-09 15:56:50|315.01|313.01|315.05|313.05|315.06|313.06|315|313|11
1725897420000|2024-09-09 15:57:00|315.07|313.07|315.02|313.02|315.08|313.08|315.01|313.01|13
1725897430000|2024-09-09 15:57:10|315.01|313.01|314.95|312.95|315.02|313.02|314.89|312.89|17
1725897440000|2024-09-09 15:57:20|314.98|312.98|314.92|312.92|315.05|313.05|314.92|312.92|19
1725897450000|2024-09-09 15:57:30|314.91|312.91|314.85|312.85|314.92|312.92|314.83|312.83|11
1725897460000|2024-09-09 15:57:40|314.83|312.83|314.92|312.92|314.92|312.92|314.83|312.83|18
1725897470000|2024-09-09 15:57:50|314.94|312.94|314.92|312.92|315.01|313.01|314.91|312.91|17
1725897480000|2024-09-09 15:58:00|314.91|312.91|314.82|312.82|314.91|312.91|314.82|312.82|7
1725897490000|2024-09-09 15:58:10|314.83|312.83|314.9|312.9|314.95|312.95|314.83|312.83|20
1725897500000|2024-09-09 15:58:20|314.89|312.89|314.92|312.92|314.95|312.95|314.89|312.89|13
1725897510000|2024-09-09 15:58:30|314.93|312.93|314.76|312.76|314.93|312.93|314.76|312.76|15
1725897520000|2024-09-09 15:58:40|314.77|312.77|314.75|312.75|314.77|312.77|314.75|312.75|5
1725897540000|2024-09-09 15:59:00|314.74|312.74|314.62|312.62|314.74|312.74|314.6|312.6|16
1725897550000|2024-09-09 15:59:10|314.6|312.6|314.56|312.56|314.6|312.6|314.56|312.56|10
1725897560000|2024-09-09 15:59:20|314.57|312.57|314.56|312.56|314.58|312.58|314.56|312.56|6
1725897570000|2024-09-09 15:59:30|314.57|312.57|314.48|312.48|314.57|312.57|314.48|312.48|10
1725897580000|2024-09-09 15:59:40|314.47|312.47|314.48|312.48|314.49|312.49|314.47|312.47|10
1725897590000|2024-09-09 15:59:50|314.46|312.46|314.46|312.46|314.48|312.48|314.38|312.38|18
1725897600000|2024-09-09 16:00:00|314.47|312.47|314.49|312.49|314.52|312.52|314.39|312.39|20
1725897610000|2024-09-09 16:00:10|314.48|312.48|314.72|312.72|314.73|312.73|314.48|312.48|21
1725897620000|2024-09-09 16:00:20|314.71|312.71|314.69|312.69|314.72|312.72|314.65|312.65|15
1725897630000|2024-09-09 16:00:30|314.68|312.68|314.77|312.77|314.77|312.77|314.67|312.67|15
1725897640000|2024-09-09 16:00:40|314.75|312.75|314.78|312.78|314.78|312.78|314.74|312.74|12
1725897650000|2024-09-09 16:00:50|314.77|312.77|314.98|312.98|314.99|312.99|314.77|312.77|24
1725897660000|2024-09-09 16:01:00|314.99|312.99|315.09|313.09|315.12|313.12|314.98|312.98|22
1725897670000|2024-09-09 16:01:10|315.08|313.08|315.08|313.08|315.09|313.09|315.04|313.04|16
1725897680000|2024-09-09 16:01:20|315.1|313.1|314.97|312.97|315.1|313.1|314.97|312.97|12
1725897690000|2024-09-09 16:01:30|314.95|312.95|315.04|313.04|315.04|313.04|314.93|312.93|11
1725897700000|2024-09-09 16:01:40|315.05|313.05|314.99|312.99|315.19|313.19|314.99|312.99|18
1725897710000|2024-09-09 16:01:50|315|313|315.05|313.05|315.06|313.06|314.97|312.97|27
1725897720000|2024-09-09 16:02:00|315.03|313.03|315.17|313.17|315.17|313.17|315.03|313.03|19
1725897730000|2024-09-09 16:02:10|315.2|313.2|315.34|313.34|315.43|313.43|315.2|313.2|17
1725897740000|2024-09-09 16:02:20|315.32|313.32|315.26|313.26|315.32|313.32|315.21|313.21|18
1725897750000|2024-09-09 16:02:30|315.27|313.27|315.36|313.36|315.38|313.38|315.27|313.27|9
1725897760000|2024-09-09 16:02:40|315.37|313.37|315.36|313.36|315.37|313.37|315.31|313.31|18
1725897770000|2024-09-09 16:02:50|315.34|313.34|315.4|313.4|315.41|313.41|315.32|313.32|12
1725897780000|2024-09-09 16:03:00|315.41|313.41|315.43|313.43|315.43|313.43|315.41|313.41|18
1725897790000|2024-09-09 16:03:10|315.42|313.42|315.35|313.35|315.43|313.43|315.35|313.35|17
1725897800000|2024-09-09 16:03:20|315.36|313.36|315.34|313.34|315.39|313.39|315.23|313.23|24
1725897810000|2024-09-09 16:03:30|315.38|313.38|315.34|313.34|315.43|313.43|315.34|313.34|19
1725897820000|2024-09-09 16:03:40|315.36|313.36|315.29|313.29|315.39|313.39|315.29|313.29|18
1725897830000|2024-09-09 16:03:50|315.31|313.31|315.25|313.25|315.32|313.32|315.24|313.24|21
1725897840000|2024-09-09 16:04:00|315.26|313.26|315.3|313.3|315.32|313.32|315.26|313.26|18
1725897850000|2024-09-09 16:04:10|315.32|313.32|315.37|313.37|315.38|313.38|315.28|313.28|24
1725897860000|2024-09-09 16:04:20|315.38|313.38|315.25|313.25|315.38|313.38|315.23|313.23|14
1725897870000|2024-09-09 16:04:30|315.26|313.26|315.22|313.22|315.28|313.28|315.21|313.21|23
1725897880000|2024-09-09 16:04:40|315.24|313.24|315.16|313.16|315.27|313.27|315.12|313.12|22
1725897890000|2024-09-09 16:04:50|315.14|313.14|315.22|313.22|315.22|313.22|315.13|313.13|10
1725897900000|2024-09-09 16:05:00|315.23|313.23|315.32|313.32|315.36|313.36|315.22|313.22|19
1725897910000|2024-09-09 16:05:10|315.27|313.27|315.41|313.41|315.41|313.41|315.22|313.22|27
1725897920000|2024-09-09 16:05:20|315.4|313.4|315.44|313.44|315.44|313.44|315.4|313.4|14
1725897930000|2024-09-09 16:05:30|315.43|313.43|315.44|313.44|315.44|313.44|315.43|313.43|8
1725897940000|2024-09-09 16:05:40|315.43|313.43|315.32|313.32|315.43|313.43|315.32|313.32|13
1725897950000|2024-09-09 16:05:50|315.36|313.36|315.38|313.38|315.43|313.43|315.35|313.35|16
1725897960000|2024-09-09 16:06:00|315.4|313.4|315.44|313.44|315.44|313.44|315.38|313.38|10
1725897970000|2024-09-09 16:06:10|315.43|313.43|315.42|313.42|315.44|313.44|315.37|313.37|15
1725897980000|2024-09-09 16:06:20|315.41|313.41|315.33|313.33|315.42|313.42|315.32|313.32|14
1725897990000|2024-09-09 16:06:30|315.32|313.32|315.31|313.31|315.33|313.33|315.29|313.29|9
1725898000000|2024-09-09 16:06:40|315.32|313.32|315.41|313.41|315.41|313.41|315.31|313.31|15
1725898010000|2024-09-09 16:06:50|315.42|313.42|315.39|313.39|315.43|313.43|315.36|313.36|11
1725898020000|2024-09-09 16:07:00|315.41|313.41|315.63|313.63|315.65|313.65|315.39|313.39|20
1725898030000|2024-09-09 16:07:10|315.64|313.64|315.74|313.74|315.75|313.75|315.61|313.61|20
1725898040000|2024-09-09 16:07:20|315.73|313.73|315.73|313.73|315.75|313.75|315.66|313.66|15
1725898050000|2024-09-09 16:07:30|315.74|313.74|315.7|313.7|315.74|313.74|315.66|313.66|16
1725898060000|2024-09-09 16:07:40|315.71|313.71|315.79|313.79|315.79|313.79|315.71|313.71|11
1725898070000|2024-09-09 16:07:50|315.8|313.8|315.8|313.8|315.81|313.81|315.79|313.79|4
1725898080000|2024-09-09 16:08:00|315.81|313.81|315.78|313.78|315.82|313.82|315.76|313.76|6
1725898090000|2024-09-09 16:08:10|315.79|313.79|315.78|313.78|315.8|313.8|315.78|313.78|7
1725898100000|2024-09-09 16:08:20|315.79|313.79|315.79|313.79|315.79|313.79|315.76|313.76|9
1725898110000|2024-09-09 16:08:30|315.8|313.8|315.79|313.79|315.8|313.8|315.77|313.77|4
1725898120000|2024-09-09 16:08:40|315.78|313.78|315.78|313.78|315.78|313.78|315.76|313.76|8
1725898130000|2024-09-09 16:08:50|315.76|313.76|316|314|316.02|314.02|315.76|313.76|8
1725898140000|2024-09-09 16:09:00|315.98|313.98|316.01|314.01|316.01|314.01|315.98|313.98|5
1725898150000|2024-09-09 16:09:10|316|314|316.03|314.03|316.03|314.03|316|314|4
1725898160000|2024-09-09 16:09:20|315.97|313.97|315.96|313.96|315.98|313.98|315.94|313.94|8
1725898170000|2024-09-09 16:09:30|315.95|313.95|315.99|313.99|315.99|313.99|315.94|313.94|12
1725898180000|2024-09-09 16:09:40|316|314|316.02|314.02|316.02|314.02|315.99|313.99|12
1725898190000|2024-09-09 16:09:50|316.03|314.03|316.33|314.33|316.36|314.36|316|314|18
1725898200000|2024-09-09 16:10:00|316.32|314.32|316.25|314.25|316.4|314.4|316.24|314.24|19
1725898210000|2024-09-09 16:10:10|316.26|314.26|316.47|314.47|316.49|314.49|316.26|314.26|8
1725898220000|2024-09-09 16:10:20|316.48|314.48|316.41|314.41|316.49|314.49|316.37|314.37|17
1725898230000|2024-09-09 16:10:30|316.44|314.44|316.63|314.63|316.71|314.71|316.39|314.39|29
1725898240000|2024-09-09 16:10:40|316.66|314.66|317.03|315.03|317.05|315.05|316.58|314.58|29
1725898250000|2024-09-09 16:10:50|317.02|315.02|317.07|315.07|317.15|315.15|317|315|28
1725898260000|2024-09-09 16:11:00|317.05|315.05|316.72|314.72|317.05|315.05|316.69|314.69|26
1725898270000|2024-09-09 16:11:10|316.77|314.77|316.79|314.79|316.81|314.81|316.72|314.72|27
1725898280000|2024-09-09 16:11:20|316.76|314.76|317.17|315.17|317.17|315.17|316.72|314.72|22
1725898290000|2024-09-09 16:11:30|317.15|315.15|317.49|315.49|317.62|315.62|317.11|315.11|24
1725898300000|2024-09-09 16:11:40|317.48|315.48|317.46|315.46|317.51|315.51|317.32|315.32|22
1725898310000|2024-09-09 16:11:50|317.44|315.44|317.67|315.67|317.67|315.67|317.44|315.44|23
1725898320000|2024-09-09 16:12:00|317.61|315.61|318.15|316.15|318.16|316.16|317.61|315.61|27
1725898330000|2024-09-09 16:12:10|318.16|316.16|318.59|316.59|318.68|316.68|318.15|316.15|20
1725898340000|2024-09-09 16:12:20|318.65|316.65|318.85|316.85|318.9|316.9|318.43|316.43|34
1725898350000|2024-09-09 16:12:30|318.87|316.87|318.57|316.57|319.28|317.28|318.57|316.57|33
1725898360000|2024-09-09 16:12:40|318.55|316.55|318.64|316.64|318.72|316.72|318.51|316.51|29
1725898370000|2024-09-09 16:12:50|318.58|316.58|318.63|316.63|318.83|316.83|318.58|316.58|28
1725898380000|2024-09-09 16:13:00|318.6|316.6|319.98|317.98|320.07|318.07|318.57|316.57|35
1725898390000|2024-09-09 16:13:10|319.94|317.94|319.92|317.92|320.15|318.15|319.77|317.77|36
1725898400000|2024-09-09 16:13:20|319.8|317.8|319.49|317.49|319.8|317.8|319.46|317.46|33
1725898410000|2024-09-09 16:13:30|319.47|317.47|319.1|317.1|319.47|317.47|319.1|317.1|29
1725898420000|2024-09-09 16:13:40|319.09|317.09|319.35|317.35|319.36|317.36|318.88|316.88|28
1725898430000|2024-09-09 16:13:50|319.31|317.31|318.91|316.91|319.31|317.31|318.79|316.79|32
1725898440000|2024-09-09 16:14:00|318.92|316.92|319.09|317.09|319.36|317.36|318.92|316.92|29
1725898450000|2024-09-09 16:14:10|319.05|317.05|319.08|317.08|319.29|317.29|319.05|317.05|25
1725898460000|2024-09-09 16:14:20|319.07|317.07|319.06|317.06|319.16|317.16|319.02|317.02|25
1725898470000|2024-09-09 16:14:30|319.12|317.12|318.96|316.96|319.22|317.22|318.96|316.96|25
1725898480000|2024-09-09 16:14:40|318.93|316.93|318.65|316.65|319.03|317.03|318.63|316.63|28
1725898490000|2024-09-09 16:14:50|318.67|316.67|318.7|316.7|318.82|316.82|318.58|316.58|24
1725898500000|2024-09-09 16:15:00|318.69|316.69|318.99|316.99|318.99|316.99|318.67|316.67|33
1725898510000|2024-09-09 16:15:10|318.97|316.97|318.99|316.99|319.09|317.09|318.92|316.92|28
1725898520000|2024-09-09 16:15:20|319.01|317.01|319.27|317.27|319.33|317.33|319.01|317.01|27
1725898530000|2024-09-09 16:15:30|319.18|317.18|318.98|316.98|319.25|317.25|318.98|316.98|20
1725898540000|2024-09-09 16:15:40|318.96|316.96|318.94|316.94|318.96|316.96|318.87|316.87|19
1725898550000|2024-09-09 16:15:50|318.95|316.95|319.22|317.22|319.22|317.22|318.95|316.95|19
1725898560000|2024-09-09 16:16:00|319.21|317.21|319.22|317.22|319.31|317.31|319.16|317.16|23
1725898570000|2024-09-09 16:16:10|319.23|317.23|319.03|317.03|319.23|317.23|319.03|317.03|32
1725898580000|2024-09-09 16:16:20|319.06|317.06|318.87|316.87|319.06|317.06|318.87|316.87|24
1725898590000|2024-09-09 16:16:30|318.88|316.88|318.82|316.82|318.92|316.92|318.82|316.82|16
1725898600000|2024-09-09 16:16:40|318.83|316.83|318.72|316.72|318.83|316.83|318.71|316.71|23
1725898610000|2024-09-09 16:16:50|318.68|316.68|318.38|316.38|318.68|316.68|318.37|316.37|22
1725898620000|2024-09-09 16:17:00|318.37|316.37|318.6|316.6|318.6|316.6|318.32|316.32|24
1725898630000|2024-09-09 16:17:10|318.61|316.61|318.68|316.68|318.79|316.79|318.61|316.61|20
1725898640000|2024-09-09 16:17:20|318.65|316.65|318.54|316.54|318.65|316.65|318.47|316.47|19
1725898650000|2024-09-09 16:17:30|318.55|316.55|318.73|316.73|318.76|316.76|318.51|316.51|18
1725898660000|2024-09-09 16:17:40|318.74|316.74|318.57|316.57|318.75|316.75|318.57|316.57|14
1725898670000|2024-09-09 16:17:50|318.62|316.62|318.56|316.56|318.62|316.62|318.55|316.55|18
1725898680000|2024-09-09 16:18:00|318.55|316.55|318.22|316.22|318.56|316.56|318.22|316.22|29
1725898690000|2024-09-09 16:18:10|318.2|316.2|318.11|316.11|318.24|316.24|318.07|316.07|25
1725898700000|2024-09-09 16:18:20|318.12|316.12|318.42|316.42|318.42|316.42|318.11|316.11|15
1725898710000|2024-09-09 16:18:30|318.41|316.41|318.41|316.41|318.42|316.42|318.41|316.41|5
1725898720000|2024-09-09 16:18:40|318.38|316.38|318.38|316.38|318.38|316.38|318.36|316.36|3
1725898730000|2024-09-09 16:18:50|318.35|316.35|318.34|316.34|318.36|316.36|318.33|316.33|8
1725898740000|2024-09-09 16:19:00|318.33|316.33|318.32|316.32|318.34|316.34|318.29|316.29|16
1725898750000|2024-09-09 16:19:10|318.27|316.27|318.32|316.32|318.33|316.33|318.27|316.27|13
1725898760000|2024-09-09 16:19:20|318.28|316.28|318.22|316.22|318.34|316.34|318.17|316.17|12
1725898770000|2024-09-09 16:19:30|318.23|316.23|318.19|316.19|318.23|316.23|318.19|316.19|15
1725898780000|2024-09-09 16:19:40|318.2|316.2|318.53|316.53|318.53|316.53|318.2|316.2|17
1725898790000|2024-09-09 16:19:50|318.55|316.55|318.52|316.52|318.55|316.55|318.5|316.5|9
1725898800000|2024-09-09 16:20:00|318.49|316.49|318.69|316.69|318.75|316.75|318.49|316.49|22
1725898810000|2024-09-09 16:20:10|318.7|316.7|318.61|316.61|318.74|316.74|318.61|316.61|23
1725898820000|2024-09-09 16:20:20|318.63|316.63|318.91|316.91|318.95|316.95|318.6|316.6|15
1725898830000|2024-09-09 16:20:30|318.87|316.87|319.15|317.15|319.15|317.15|318.72|316.72|21
1725898840000|2024-09-09 16:20:40|319.16|317.16|319.13|317.13|319.38|317.38|319.08|317.08|23
1725898850000|2024-09-09 16:20:50|319.15|317.15|319.04|317.04|319.22|317.22|318.99|316.99|28
1725898860000|2024-09-09 16:21:00|319.03|317.03|319.21|317.21|319.31|317.31|319.03|317.03|25
1725898870000|2024-09-09 16:21:10|319.23|317.23|319.07|317.07|319.26|317.26|319.06|317.06|30
1725898880000|2024-09-09 16:21:20|319.03|317.03|319.05|317.05|319.23|317.23|318.99|316.99|25
1725898890000|2024-09-09 16:21:30|319.11|317.11|319.25|317.25|319.33|317.33|319.11|317.11|24
1725898900000|2024-09-09 16:21:40|319.24|317.24|319.14|317.14|319.32|317.32|319.12|317.12|28
1725898910000|2024-09-09 16:21:50|319.13|317.13|319.08|317.08|319.27|317.27|319.08|317.08|17
1725898920000|2024-09-09 16:22:00|319.06|317.06|319.33|317.33|319.36|317.36|319.02|317.02|20
1725898930000|2024-09-09 16:22:10|319.34|317.34|319.31|317.31|319.37|317.37|319.28|317.28|12
1725898940000|2024-09-09 16:22:20|319.32|317.32|319.24|317.24|319.34|317.34|319.19|317.19|19
1725898950000|2024-09-09 16:22:30|319.23|317.23|319.23|317.23|319.27|317.27|319.19|317.19|20
1725898960000|2024-09-09 16:22:40|319.26|317.26|319.27|317.27|319.27|317.27|319.21|317.21|15
1725898970000|2024-09-09 16:22:50|319.26|317.26|319.33|317.33|319.34|317.34|319.2|317.2|25
1725898980000|2024-09-09 16:23:00|319.31|317.31|319.12|317.12|319.31|317.31|319.09|317.09|22
1725898990000|2024-09-09 16:23:10|319.15|317.15|318.95|316.95|319.16|317.16|318.9|316.9|16
1725899000000|2024-09-09 16:23:20|318.98|316.98|319.15|317.15|319.15|317.15|318.95|316.95|8
1725899010000|2024-09-09 16:23:30|319.19|317.19|319.03|317.03|319.19|317.19|318.98|316.98|18
1725899020000|2024-09-09 16:23:40|319.02|317.02|318.98|316.98|319.02|317.02|318.94|316.94|18
1725899030000|2024-09-09 16:23:50|319.02|317.02|318.96|316.96|319.02|317.02|318.93|316.93|10
1725899040000|2024-09-09 16:24:00|318.94|316.94|318.89|316.89|318.98|316.98|318.84|316.84|21
1725899050000|2024-09-09 16:24:10|318.91|316.91|319.03|317.03|319.04|317.04|318.9|316.9|21
1725899060000|2024-09-09 16:24:20|319|317|319.13|317.13|319.18|317.18|319|317|19
1725899070000|2024-09-09 16:24:30|319.11|317.11|319.08|317.08|319.15|317.15|319.02|317.02|12
1725899080000|2024-09-09 16:24:40|319.06|317.06|319.06|317.06|319.07|317.07|319.04|317.04|7
1725899090000|2024-09-09 16:24:50|319.05|317.05|319.18|317.18|319.18|317.18|319.04|317.04|15
1725899100000|2024-09-09 16:25:00|319.2|317.2|319.35|317.35|319.36|317.36|319.2|317.2|20
1725899110000|2024-09-09 16:25:10|319.33|317.33|319.32|317.32|319.33|317.33|319.22|317.22|18
1725899120000|2024-09-09 16:25:20|319.33|317.33|319.38|317.38|319.38|317.38|319.33|317.33|7
1725899130000|2024-09-09 16:25:30|319.36|317.36|319.7|317.7|319.7|317.7|319.36|317.36|17
1725899140000|2024-09-09 16:25:40|319.68|317.68|319.77|317.77|319.78|317.78|319.68|317.68|9
1725899150000|2024-09-09 16:25:50|319.8|317.8|319.73|317.73|319.81|317.81|319.65|317.65|20
1725899160000|2024-09-09 16:26:00|319.72|317.72|319.72|317.72|319.83|317.83|319.71|317.71|15
1725899170000|2024-09-09 16:26:10|319.69|317.69|319.58|317.58|319.71|317.71|319.57|317.57|16
1725899180000|2024-09-09 16:26:20|319.57|317.57|319.51|317.51|319.57|317.57|319.45|317.45|21
1725899190000|2024-09-09 16:26:30|319.49|317.49|319.46|317.46|319.54|317.54|319.43|317.43|17
1725899200000|2024-09-09 16:26:40|319.47|317.47|319.8|317.8|319.8|317.8|319.45|317.45|20
1725899210000|2024-09-09 16:26:50|319.78|317.78|320.06|318.06|320.06|318.06|319.75|317.75|11
1725899220000|2024-09-09 16:27:00|320.02|318.02|319.91|317.91|320.23|318.23|319.91|317.91|22
1725899230000|2024-09-09 16:27:10|319.9|317.9|319.9|317.9|319.93|317.93|319.86|317.86|20
1725899240000|2024-09-09 16:27:20|319.91|317.91|319.89|317.89|319.98|317.98|319.81|317.81|28
1725899250000|2024-09-09 16:27:30|319.9|317.9|320.1|318.1|320.12|318.12|319.89|317.89|14
1725899260000|2024-09-09 16:27:40|320.06|318.06|319.86|317.86|320.06|318.06|319.78|317.78|22
1725899270000|2024-09-09 16:27:50|319.83|317.83|319.8|317.8|319.87|317.87|319.77|317.77|25
1725899280000|2024-09-09 16:28:00|319.81|317.81|319.86|317.86|319.88|317.88|319.8|317.8|22
1725899290000|2024-09-09 16:28:10|319.84|317.84|319.87|317.87|319.87|317.87|319.79|317.79|11
1725899300000|2024-09-09 16:28:20|319.84|317.84|319.6|317.6|319.88|317.88|319.6|317.6|22
1725899310000|2024-09-09 16:28:30|319.59|317.59|319.3|317.3|319.59|317.59|319.3|317.3|24
1725899320000|2024-09-09 16:28:40|319.29|317.29|319.52|317.52|319.53|317.53|319.27|317.27|27
1725899330000|2024-09-09 16:28:50|319.54|317.54|319.55|317.55|319.55|317.55|319.49|317.49|9
1725899340000|2024-09-09 16:29:00|319.6|317.6|319.64|317.64|319.66|317.66|319.55|317.55|16
1725899350000|2024-09-09 16:29:10|319.65|317.65|319.78|317.78|319.78|317.78|319.65|317.65|24
1725899360000|2024-09-09 16:29:20|319.75|317.75|319.77|317.77|319.78|317.78|319.75|317.75|4
1725899370000|2024-09-09 16:29:30|319.79|317.79|319.58|317.58|319.8|317.8|319.52|317.52|17
1725899380000|2024-09-09 16:29:40|319.54|317.54|319.48|317.48|319.54|317.54|319.45|317.45|22
1725899390000|2024-09-09 16:29:50|319.49|317.49|319.33|317.33|319.5|317.5|319.33|317.33|16
1725899400000|2024-09-09 16:30:00|319.3|317.3|319.49|317.49|319.6|317.6|319.29|317.29|30
1725899410000|2024-09-09 16:30:10|319.5|317.5|319.74|317.74|319.77|317.77|319.49|317.49|25
1725899420000|2024-09-09 16:30:20|319.75|317.75|319.63|317.63|319.75|317.75|319.63|317.63|17
1725899430000|2024-09-09 16:30:30|319.64|317.64|319.85|317.85|319.85|317.85|319.64|317.64|20
1725899440000|2024-09-09 16:30:40|319.87|317.87|319.92|317.92|319.95|317.95|319.87|317.87|15
1725899450000|2024-09-09 16:30:50|319.93|317.93|320.12|318.12|320.12|318.12|319.9|317.9|28
1725899460000|2024-09-09 16:31:00|320.15|318.15|320.21|318.21|320.22|318.22|320.15|318.15|11
1725899470000|2024-09-09 16:31:10|320.22|318.22|320.21|318.21|320.23|318.23|320.2|318.2|12
1725899480000|2024-09-09 16:31:20|320.19|318.19|320.08|318.08|320.2|318.2|319.93|317.93|15
1725899490000|2024-09-09 16:31:30|320.09|318.09|320.18|318.18|320.22|318.22|320.09|318.09|19
1725899500000|2024-09-09 16:31:40|320.17|318.17|320.21|318.21|320.22|318.22|320.17|318.17|15
1725899510000|2024-09-09 16:31:50|320.2|318.2|320.15|318.15|320.23|318.23|320.1|318.1|21
1725899520000|2024-09-09 16:32:00|320.14|318.14|320.23|318.23|320.23|318.23|320.13|318.13|9
1725899540000|2024-09-09 16:32:20|320.22|318.22|320.23|318.23|320.26|318.26|320.1|318.1|17
1725899550000|2024-09-09 16:32:30|320.22|318.22|320.01|318.01|320.22|318.22|319.98|317.98|14
1725899560000|2024-09-09 16:32:40|320.02|318.02|320.04|318.04|320.04|318.04|319.99|317.99|13
1725899570000|2024-09-09 16:32:50|320.06|318.06|320.33|318.33|320.33|318.33|320.06|318.06|17
1725899580000|2024-09-09 16:33:00|320.3|318.3|320.44|318.44|320.44|318.44|320.27|318.27|22
1725899590000|2024-09-09 16:33:10|320.39|318.39|320.53|318.53|320.57|318.57|320.39|318.39|29
1725899600000|2024-09-09 16:33:20|320.5|318.5|320.51|318.51|320.58|318.58|320.5|318.5|18
1725899610000|2024-09-09 16:33:30|320.54|318.54|320.4|318.4|320.54|318.54|320.39|318.39|18
1725899620000|2024-09-09 16:33:40|320.42|318.42|320.2|318.2|320.46|318.46|320.15|318.15|25
1725899630000|2024-09-09 16:33:50|320.21|318.21|320.24|318.24|320.3|318.3|320.2|318.2|22
1725899640000|2024-09-09 16:34:00|320.27|318.27|320.33|318.33|320.36|318.36|320.27|318.27|24
1725899650000|2024-09-09 16:34:10|320.32|318.32|320.01|318.01|320.32|318.32|319.95|317.95|21
1725899660000|2024-09-09 16:34:20|320.03|318.03|319.99|317.99|320.17|318.17|319.99|317.99|15
1725899670000|2024-09-09 16:34:30|320|318|319.93|317.93|320|318|319.93|317.93|22
1725899680000|2024-09-09 16:34:40|319.94|317.94|319.85|317.85|319.94|317.94|319.84|317.84|17
1725899690000|2024-09-09 16:34:50|319.86|317.86|320.12|318.12|320.12|318.12|319.86|317.86|17
1725899700000|2024-09-09 16:35:00|320.1|318.1|320.15|318.15|320.19|318.19|320.03|318.03|21
1725899710000|2024-09-09 16:35:10|320.13|318.13|319.98|317.98|320.13|318.13|319.96|317.96|19
1725899720000|2024-09-09 16:35:20|319.96|317.96|319.95|317.95|319.97|317.97|319.77|317.77|26
1725899730000|2024-09-09 16:35:30|319.99|317.99|319.96|317.96|320.02|318.02|319.91|317.91|24
1725899740000|2024-09-09 16:35:40|319.95|317.95|319.86|317.86|319.99|317.99|319.86|317.86|26
1725899750000|2024-09-09 16:35:50|319.85|317.85|319.69|317.69|319.85|317.85|319.62|317.62|21
1725899760000|2024-09-09 16:36:00|319.67|317.67|319.6|317.6|319.74|317.74|319.58|317.58|21
1725899770000|2024-09-09 16:36:10|319.59|317.59|319.59|317.59|319.62|317.62|319.52|317.52|24
1725899780000|2024-09-09 16:36:20|319.58|317.58|319.45|317.45|319.58|317.58|319.39|317.39|15
1725899790000|2024-09-09 16:36:30|319.44|317.44|319.48|317.48|319.54|317.54|319.42|317.42|23
1725899800000|2024-09-09 16:36:40|319.47|317.47|319.45|317.45|319.52|317.52|319.4|317.4|20
1725899810000|2024-09-09 16:36:50|319.44|317.44|319.44|317.44|319.48|317.48|319.43|317.43|18
1725899820000|2024-09-09 16:37:00|319.45|317.45|319.38|317.38|319.46|317.46|319.37|317.37|16
1725899830000|2024-09-09 16:37:10|319.35|317.35|319.1|317.1|319.35|317.35|319.1|317.1|23
1725899840000|2024-09-09 16:37:20|319.16|317.16|318.73|316.73|319.17|317.17|318.7|316.7|20
1725899850000|2024-09-09 16:37:30|318.76|316.76|318.75|316.75|318.77|316.77|318.74|316.74|11
1725899860000|2024-09-09 16:37:40|318.74|316.74|318.82|316.82|318.82|316.82|318.69|316.69|10
1725899870000|2024-09-09 16:37:50|318.81|316.81|318.92|316.92|318.95|316.95|318.81|316.81|25
1725899880000|2024-09-09 16:38:00|318.94|316.94|318.99|316.99|319.03|317.03|318.89|316.89|30
1725899890000|2024-09-09 16:38:10|318.96|316.96|319.11|317.11|319.11|317.11|318.96|316.96|7
1725899900000|2024-09-09 16:38:20|318.98|316.98|318.81|316.81|318.98|316.98|318.77|316.77|23
1725899910000|2024-09-09 16:38:30|318.8|316.8|318.67|316.67|318.87|316.87|318.66|316.66|19
1725899920000|2024-09-09 16:38:40|318.68|316.68|318.93|316.93|318.97|316.97|318.62|316.62|27
1725899930000|2024-09-09 16:38:50|318.92|316.92|319.12|317.12|319.12|317.12|318.9|316.9|21
1725899940000|2024-09-09 16:39:00|319.11|317.11|319.04|317.04|319.18|317.18|319.02|317.02|25
1725899950000|2024-09-09 16:39:10|319.07|317.07|319.31|317.31|319.31|317.31|319.07|317.07|24
1725899960000|2024-09-09 16:39:20|319.29|317.29|318.92|316.92|319.29|317.29|318.9|316.9|23
1725899970000|2024-09-09 16:39:30|318.93|316.93|318.91|316.91|318.96|316.96|318.89|316.89|21
1725899980000|2024-09-09 16:39:40|318.89|316.89|318.94|316.94|318.96|316.96|318.88|316.88|12
1725899990000|2024-09-09 16:39:50|318.89|316.89|319.07|317.07|319.07|317.07|318.89|316.89|15
1725900000000|2024-09-09 16:40:00|319.06|317.06|319.13|317.13|319.25|317.25|319.06|317.06|18
1725900010000|2024-09-09 16:40:10|319.14|317.14|319.25|317.25|319.25|317.25|319.14|317.14|16
1725900020000|2024-09-09 16:40:20|319.27|317.27|319.35|317.35|319.43|317.43|319.27|317.27|14
1725900030000|2024-09-09 16:40:30|319.36|317.36|319.56|317.56|319.59|317.59|319.36|317.36|17
1725900040000|2024-09-09 16:40:40|319.57|317.57|319.56|317.56|319.59|317.59|319.5|317.5|23
1725900050000|2024-09-09 16:40:50|319.55|317.55|319.69|317.69|319.69|317.69|319.52|317.52|14
1725900060000|2024-09-09 16:41:00|319.7|317.7|319.69|317.69|319.7|317.7|319.65|317.65|12
1725900070000|2024-09-09 16:41:10|319.65|317.65|319.69|317.69|319.69|317.69|319.65|317.65|10
1725900080000|2024-09-09 16:41:20|319.7|317.7|319.65|317.65|319.7|317.7|319.59|317.59|10
1725900090000|2024-09-09 16:41:30|319.66|317.66|319.72|317.72|319.72|317.72|319.65|317.65|5
1725900100000|2024-09-09 16:41:40|319.8|317.8|319.95|317.95|319.95|317.95|319.8|317.8|12
1725900110000|2024-09-09 16:41:50|319.94|317.94|319.91|317.91|320|318|319.91|317.91|17
1725900120000|2024-09-09 16:42:00|319.93|317.93|319.76|317.76|319.96|317.96|319.76|317.76|21
1725900130000|2024-09-09 16:42:10|319.75|317.75|319.62|317.62|319.75|317.75|319.61|317.61|12
1725900140000|2024-09-09 16:42:20|319.63|317.63|319.75|317.75|319.79|317.79|319.63|317.63|19
1725900150000|2024-09-09 16:42:30|319.74|317.74|319.73|317.73|319.78|317.78|319.7|317.7|17
1725900160000|2024-09-09 16:42:40|319.74|317.74|319.79|317.79|319.79|317.79|319.66|317.66|17
1725900170000|2024-09-09 16:42:50|319.8|317.8|319.8|317.8|319.85|317.85|319.78|317.78|17
1725900180000|2024-09-09 16:43:00|319.81|317.81|320.27|318.27|320.27|318.27|319.81|317.81|18
1725900190000|2024-09-09 16:43:10|320.25|318.25|320.39|318.39|320.39|318.39|320.21|318.21|21
1725900200000|2024-09-09 16:43:20|320.41|318.41|320.47|318.47|320.54|318.54|320.39|318.39|22
1725900210000|2024-09-09 16:43:30|320.45|318.45|320.47|318.47|320.52|318.52|320.43|318.43|14
1725900220000|2024-09-09 16:43:40|320.42|318.42|320.34|318.34|320.44|318.44|320.31|318.31|21
1725900230000|2024-09-09 16:43:50|320.33|318.33|320.36|318.36|320.37|318.37|320.32|318.32|13
1725900240000|2024-09-09 16:44:00|320.37|318.37|320.48|318.48|320.49|318.49|320.34|318.34|18
1725900250000|2024-09-09 16:44:10|320.52|318.52|320.39|318.39|320.56|318.56|320.37|318.37|13
1725900260000|2024-09-09 16:44:20|320.4|318.4|320.37|318.37|320.41|318.41|320.32|318.32|26
1725900270000|2024-09-09 16:44:30|320.38|318.38|320.44|318.44|320.44|318.44|320.36|318.36|13
1725900280000|2024-09-09 16:44:40|320.45|318.45|320.49|318.49|320.5|318.5|320.41|318.41|15
1725900290000|2024-09-09 16:44:50|320.5|318.5|320.49|318.49|320.6|318.6|320.49|318.49|22
1725900300000|2024-09-09 16:45:00|320.51|318.51|320.49|318.49|320.57|318.57|320.49|318.49|19
1725900310000|2024-09-09 16:45:10|320.51|318.51|320.34|318.34|320.51|318.51|320.27|318.27|13
1725900320000|2024-09-09 16:45:20|320.33|318.33|320.38|318.38|320.42|318.42|320.33|318.33|24
1725900330000|2024-09-09 16:45:30|320.37|318.37|320.24|318.24|320.39|318.39|320.21|318.21|20
1725900340000|2024-09-09 16:45:40|320.25|318.25|320.28|318.28|320.29|318.29|320.23|318.23|17
1725900350000|2024-09-09 16:45:50|320.32|318.32|320.39|318.39|320.42|318.42|320.3|318.3|20
1725900360000|2024-09-09 16:46:00|320.44|318.44|320.6|318.6|320.6|318.6|320.44|318.44|18
1725900370000|2024-09-09 16:46:10|320.61|318.61|320.64|318.64|320.65|318.65|320.61|318.61|11
1725900380000|2024-09-09 16:46:20|320.65|318.65|320.69|318.69|320.95|318.95|320.65|318.65|22
1725900390000|2024-09-09 16:46:30|320.65|318.65|320.8|318.8|320.8|318.8|320.65|318.65|13
1725900400000|2024-09-09 16:46:40|320.81|318.81|321|319|321.01|319.01|320.81|318.81|9
1725900410000|2024-09-09 16:46:50|320.92|318.92|320.85|318.85|320.92|318.92|320.78|318.78|8
1725900420000|2024-09-09 16:47:00|320.83|318.83|320.84|318.84|320.86|318.86|320.79|318.79|24
1725900430000|2024-09-09 16:47:10|320.82|318.82|320.6|318.6|320.84|318.84|320.55|318.55|23
1725900440000|2024-09-09 16:47:20|320.55|318.55|320.74|318.74|320.74|318.74|320.49|318.49|27
1725900450000|2024-09-09 16:47:30|320.75|318.75|320.84|318.84|320.85|318.85|320.75|318.75|17
1725900460000|2024-09-09 16:47:40|320.85|318.85|320.96|318.96|320.98|318.98|320.82|318.82|23
1725900470000|2024-09-09 16:47:50|320.98|318.98|321|319|321|319|320.97|318.97|5
1725900480000|2024-09-09 16:48:00|320.98|318.98|321.03|319.03|321.03|319.03|320.97|318.97|7
1725900490000|2024-09-09 16:48:10|321.04|319.04|321.29|319.29|321.29|319.29|321|319|17
1725900500000|2024-09-09 16:48:20|321.27|319.27|321.09|319.09|321.27|319.27|321.07|319.07|19
1725900510000|2024-09-09 16:48:30|321.11|319.11|320.93|318.93|321.11|319.11|320.85|318.85|25
1725900520000|2024-09-09 16:48:40|320.92|318.92|320.94|318.94|320.98|318.98|320.86|318.86|24
1725900530000|2024-09-09 16:48:50|320.95|318.95|321.16|319.16|321.16|319.16|320.92|318.92|24
1725900540000|2024-09-09 16:49:00|321.13|319.13|321.16|319.16|321.27|319.27|321.13|319.13|21
1725900550000|2024-09-09 16:49:10|321.15|319.15|321.27|319.27|321.3|319.3|321.11|319.11|21
1725900560000|2024-09-09 16:49:20|321.28|319.28|321.15|319.15|321.28|319.28|321.11|319.11|13
1725900570000|2024-09-09 16:49:30|321.14|319.14|321.16|319.16|321.17|319.17|321.14|319.14|14
1725900580000|2024-09-09 16:49:40|321.15|319.15|321.29|319.29|321.37|319.37|321.15|319.15|20
1725900590000|2024-09-09 16:49:50|321.3|319.3|321.39|319.39|321.43|319.43|321.29|319.29|23
1725900600000|2024-09-09 16:50:00|321.36|319.36|321.35|319.35|321.37|319.37|321.19|319.19|29
1725900610000|2024-09-09 16:50:10|321.38|319.38|321.45|319.45|321.49|319.49|321.33|319.33|25
1725900620000|2024-09-09 16:50:20|321.44|319.44|321.43|319.43|321.5|319.5|321.31|319.31|31
1725900630000|2024-09-09 16:50:30|321.44|319.44|321.5|319.5|321.51|319.51|321.43|319.43|14
1725900640000|2024-09-09 16:50:40|321.52|319.52|321.66|319.66|321.86|319.86|321.52|319.52|28
1725900650000|2024-09-09 16:50:50|321.64|319.64|321.64|319.64|321.69|319.69|321.38|319.38|27
1725900660000|2024-09-09 16:51:00|321.63|319.63|321.5|319.5|321.64|319.64|321.5|319.5|19
1725900670000|2024-09-09 16:51:10|321.55|319.55|321.45|319.45|321.55|319.55|321.37|319.37|23
1725900680000|2024-09-09 16:51:20|321.49|319.49|321.41|319.41|321.5|319.5|321.41|319.41|10
1725900690000|2024-09-09 16:51:30|321.4|319.4|321.4|319.4|321.4|319.4|321.34|319.34|12
1725900700000|2024-09-09 16:51:40|321.41|319.41|321.43|319.43|321.44|319.44|321.39|319.39|12
1725900710000|2024-09-09 16:51:50|321.45|319.45|321.5|319.5|321.55|319.55|321.4|319.4|18
1725900720000|2024-09-09 16:52:00|321.49|319.49|321.56|319.56|321.57|319.57|321.46|319.46|18
1725900730000|2024-09-09 16:52:10|321.57|319.57|321.39|319.39|321.64|319.64|321.39|319.39|21
1725900740000|2024-09-09 16:52:20|321.38|319.38|321.36|319.36|321.39|319.39|321.35|319.35|11
1725900750000|2024-09-09 16:52:30|321.38|319.38|321.48|319.48|321.51|319.51|321.37|319.37|23
1725900760000|2024-09-09 16:52:40|321.49|319.49|321.73|319.73|321.73|319.73|321.48|319.48|16
1725900770000|2024-09-09 16:52:50|321.75|319.75|322.01|320.01|322.02|320.02|321.72|319.72|19
1725900780000|2024-09-09 16:53:00|322.03|320.03|321.8|319.8|322.03|320.03|321.8|319.8|26
1725900790000|2024-09-09 16:53:10|321.78|319.78|321.74|319.74|321.78|319.78|321.62|319.62|28
1725900800000|2024-09-09 16:53:20|321.75|319.75|321.76|319.76|321.83|319.83|321.75|319.75|15
1725900810000|2024-09-09 16:53:30|321.75|319.75|321.74|319.74|321.75|319.75|321.62|319.62|18
1725900820000|2024-09-09 16:53:40|321.71|319.71|321.59|319.59|321.72|319.72|321.58|319.58|13
1725900830000|2024-09-09 16:53:50|321.67|319.67|321.64|319.64|321.7|319.7|321.64|319.64|15
1725900840000|2024-09-09 16:54:00|321.62|319.62|321.73|319.73|321.75|319.75|321.62|319.62|12
1725900850000|2024-09-09 16:54:10|321.74|319.74|321.67|319.67|321.74|319.74|321.67|319.67|6
1725900860000|2024-09-09 16:54:20|321.66|319.66|321.7|319.7|321.72|319.72|321.6|319.6|14
1725900870000|2024-09-09 16:54:30|321.67|319.67|321.57|319.57|321.67|319.67|321.55|319.55|15
1725900880000|2024-09-09 16:54:40|321.55|319.55|321.55|319.55|321.55|319.55|321.55|319.55|1
1725900890000|2024-09-09 16:54:50|321.53|319.53|321.54|319.54|321.57|319.57|321.53|319.53|5
1725900900000|2024-09-09 16:55:00|321.57|319.57|321.48|319.48|321.57|319.57|321.48|319.48|10
1725900910000|2024-09-09 16:55:10|321.51|319.51|321.57|319.57|321.57|319.57|321.51|319.51|4
1725900920000|2024-09-09 16:55:20|321.56|319.56|321.53|319.53|321.56|319.56|321.53|319.53|2
1725900930000|2024-09-09 16:55:30|321.51|319.51|321.33|319.33|321.57|319.57|321.33|319.33|15
1725900940000|2024-09-09 16:55:40|321.24|319.24|321.3|319.3|321.33|319.33|321.24|319.24|11
1725900950000|2024-09-09 16:55:50|321.31|319.31|321.26|319.26|321.31|319.31|321.21|319.21|16
1725900960000|2024-09-09 16:56:00|321.23|319.23|321.39|319.39|321.41|319.41|321.19|319.19|22
1725900970000|2024-09-09 16:56:10|321.35|319.35|321.44|319.44|321.46|319.46|321.35|319.35|20
1725900980000|2024-09-09 16:56:20|321.42|319.42|321.63|319.63|321.65|319.65|321.36|319.36|24
1725900990000|2024-09-09 16:56:30|321.64|319.64|321.78|319.78|321.81|319.81|321.61|319.61|20
1725901000000|2024-09-09 16:56:40|321.79|319.79|321.82|319.82|321.83|319.83|321.77|319.77|17
1725901010000|2024-09-09 16:56:50|321.8|319.8|321.66|319.66|321.8|319.8|321.66|319.66|13
1725901020000|2024-09-09 16:57:00|321.65|319.65|321.7|319.7|321.75|319.75|321.65|319.65|15
1725901030000|2024-09-09 16:57:10|321.71|319.71|321.46|319.46|321.71|319.71|321.45|319.45|23
1725901040000|2024-09-09 16:57:20|321.47|319.47|321.42|319.42|321.48|319.48|321.38|319.38|18
1725901050000|2024-09-09 16:57:30|321.43|319.43|321.41|319.41|321.44|319.44|321.38|319.38|14
1725901060000|2024-09-09 16:57:40|321.42|319.42|321.4|319.4|321.42|319.42|321.33|319.33|23
1725901070000|2024-09-09 16:57:50|321.41|319.41|321.4|319.4|321.43|319.43|321.38|319.38|16
1725901080000|2024-09-09 16:58:00|321.39|319.39|321.39|319.39|321.42|319.42|321.37|319.37|17
1725901090000|2024-09-09 16:58:10|321.4|319.4|321.28|319.28|321.4|319.4|321.24|319.24|21
1725901100000|2024-09-09 16:58:20|321.29|319.29|321.29|319.29|321.3|319.3|321.25|319.25|15
1725901110000|2024-09-09 16:58:30|321.34|319.34|321.71|319.71|321.73|319.73|321.34|319.34|24
1725901120000|2024-09-09 16:58:40|321.72|319.72|321.73|319.73|321.74|319.74|321.69|319.69|9
1725901130000|2024-09-09 16:58:50|321.72|319.72|321.73|319.73|321.73|319.73|321.72|319.72|4
1725901140000|2024-09-09 16:59:00|321.72|319.72|321.7|319.7|321.72|319.72|321.69|319.69|3
1725901150000|2024-09-09 16:59:10|321.69|319.69|321.67|319.67|321.7|319.7|321.67|319.67|12
1725901160000|2024-09-09 16:59:20|321.65|319.65|321.73|319.73|321.73|319.73|321.54|319.54|10
1725901170000|2024-09-09 16:59:30|321.7|319.7|321.73|319.73|321.74|319.74|321.69|319.69|16
1725901180000|2024-09-09 16:59:40|321.71|319.71|321.68|319.68|321.71|319.71|321.66|319.66|8
1725901190000|2024-09-09 16:59:50|321.67|319.67|321.38|319.38|321.67|319.67|321.37|319.37|13
1725901200000|2024-09-09 17:00:00|321.4|319.4|321.53|319.53|321.69|319.69|321.26|319.26|26
1725901210000|2024-09-09 17:00:10|321.54|319.54|321.68|319.68|321.74|319.74|321.54|319.54|23
1725901220000|2024-09-09 17:00:20|321.7|319.7|321.72|319.72|321.73|319.73|321.67|319.67|15
1725901230000|2024-09-09 17:00:30|321.71|319.71|321.99|319.99|322.03|320.03|321.71|319.71|14
1725901240000|2024-09-09 17:00:40|321.96|319.96|322|320|322.06|320.06|321.92|319.92|18
1725901250000|2024-09-09 17:00:50|321.98|319.98|321.74|319.74|321.99|319.99|321.74|319.74|18
1725901260000|2024-09-09 17:01:00|321.72|319.72|321.67|319.67|321.72|319.72|321.5|319.5|25
1725901270000|2024-09-09 17:01:10|321.89|319.89|321.93|319.93|321.95|319.95|321.89|319.89|24
1725901280000|2024-09-09 17:01:20|321.92|319.92|322.11|320.11|322.11|320.11|321.87|319.87|24
1725901290000|2024-09-09 17:01:30|322.08|320.08|322.19|320.19|322.19|320.19|322.06|320.06|18
1725901300000|2024-09-09 17:01:40|322.18|320.18|321.87|319.87|322.19|320.19|321.75|319.75|18
1725901310000|2024-09-09 17:01:50|321.89|319.89|321.81|319.81|321.93|319.93|321.8|319.8|17
1725901320000|2024-09-09 17:02:00|321.8|319.8|322.16|320.16|322.16|320.16|321.78|319.78|23
1725901330000|2024-09-09 17:02:10|322.13|320.13|321.91|319.91|322.13|320.13|321.86|319.86|18
1725901340000|2024-09-09 17:02:20|321.94|319.94|322.06|320.06|322.06|320.06|321.94|319.94|17
1725901350000|2024-09-09 17:02:30|322.02|320.02|322.2|320.2|322.26|320.26|322.02|320.02|19
1725901360000|2024-09-09 17:02:40|322.27|320.27|322.2|320.2|322.27|320.27|322.19|320.19|7
1725901370000|2024-09-09 17:02:50|322.23|320.23|322.28|320.28|322.28|320.28|322.21|320.21|9
1725901380000|2024-09-09 17:03:00|322.29|320.29|322.3|320.3|322.49|320.49|322.29|320.29|14
1725901390000|2024-09-09 17:03:10|322.32|320.32|322.26|320.26|322.4|320.4|322.25|320.25|18
1725901400000|2024-09-09 17:03:20|322.25|320.25|322.3|320.3|322.32|320.32|322.24|320.24|16
1725901410000|2024-09-09 17:03:30|322.31|320.31|322.24|320.24|322.36|320.36|322.24|320.24|12
1725901420000|2024-09-09 17:03:40|322.22|320.22|322.07|320.07|322.22|320.22|322.05|320.05|13
1725901430000|2024-09-09 17:03:50|321.96|319.96|322.18|320.18|322.25|320.25|321.95|319.95|26
1725901440000|2024-09-09 17:04:00|322.15|320.15|322.32|320.32|322.32|320.32|322.1|320.1|32
1725901450000|2024-09-09 17:04:10|322.31|320.31|322.32|320.32|322.4|320.4|322.31|320.31|25
1725901460000|2024-09-09 17:04:20|322.34|320.34|322.48|320.48|322.49|320.49|322.34|320.34|16
1725901470000|2024-09-09 17:04:30|322.47|320.47|322.55|320.55|322.55|320.55|322.47|320.47|14
1725901480000|2024-09-09 17:04:40|322.52|320.52|322.55|320.55|322.55|320.55|322.52|320.52|7
1725901490000|2024-09-09 17:04:50|322.65|320.65|322.95|320.95|322.96|320.96|322.65|320.65|8
1725901500000|2024-09-09 17:05:00|322.97|320.97|322.86|320.86|322.99|320.99|322.86|320.86|13
1725901510000|2024-09-09 17:05:10|322.87|320.87|322.61|320.61|322.87|320.87|322.57|320.57|24
1725901520000|2024-09-09 17:05:20|322.6|320.6|322.6|320.6|322.64|320.64|322.55|320.55|25
1725901530000|2024-09-09 17:05:30|322.61|320.61|322.53|320.53|322.68|320.68|322.47|320.47|22
1725901540000|2024-09-09 17:05:40|322.54|320.54|322.81|320.81|322.81|320.81|322.54|320.54|14
1725901550000|2024-09-09 17:05:50|322.8|320.8|322.9|320.9|322.9|320.9|322.77|320.77|12
1725901560000|2024-09-09 17:06:00|322.92|320.92|323.09|321.09|323.09|321.09|322.9|320.9|11
1725901570000|2024-09-09 17:06:10|323.03|321.03|323.1|321.1|323.12|321.12|323.01|321.01|12
1725901580000|2024-09-09 17:06:20|323.13|321.13|323.07|321.07|323.13|321.13|323.01|321.01|11
1725901590000|2024-09-09 17:06:30|323.04|321.04|323.16|321.16|323.2|321.2|323.03|321.03|12
1725901600000|2024-09-09 17:06:40|323.15|321.15|323.21|321.21|323.21|321.21|323.08|321.08|17
1725901610000|2024-09-09 17:06:50|323.19|321.19|323.12|321.12|323.19|321.19|322.96|320.96|23
1725901620000|2024-09-09 17:07:00|323.13|321.13|323.1|321.1|323.21|321.21|323.1|321.1|22
1725901630000|2024-09-09 17:07:10|323.08|321.08|323.08|321.08|323.13|321.13|322.98|320.98|31
1725901640000|2024-09-09 17:07:20|323.09|321.09|323.02|321.02|323.12|321.12|322.97|320.97|19
1725901650000|2024-09-09 17:07:30|323.07|321.07|323.15|321.15|323.19|321.19|323.07|321.07|19
1725901660000|2024-09-09 17:07:40|323.16|321.16|323.34|321.34|323.34|321.34|323.16|321.16|18
1725901670000|2024-09-09 17:07:50|323.33|321.33|323.11|321.11|323.33|321.33|323.09|321.09|19
1725901680000|2024-09-09 17:08:00|323.1|321.1|323.28|321.28|323.34|321.34|323.1|321.1|20
1725901690000|2024-09-09 17:08:10|323.32|321.32|323.21|321.21|323.32|321.32|323.18|321.18|19
1725901700000|2024-09-09 17:08:20|323.23|321.23|323.34|321.34|323.34|321.34|323.2|321.2|25
1725901710000|2024-09-09 17:08:30|323.35|321.35|323.38|321.38|323.39|321.39|323.34|321.34|15
1725901720000|2024-09-09 17:08:40|323.37|321.37|323.4|321.4|323.45|321.45|323.37|321.37|19
1725901730000|2024-09-09 17:08:50|323.41|321.41|323.64|321.64|323.7|321.7|323.41|321.41|21
1725901740000|2024-09-09 17:09:00|323.66|321.66|323.63|321.63|323.75|321.75|323.62|321.62|13
1725901750000|2024-09-09 17:09:10|323.62|321.62|323.6|321.6|323.62|321.62|323.52|321.52|10
1725901760000|2024-09-09 17:09:20|323.61|321.61|323.61|321.61|323.67|321.67|323.61|321.61|18
1725901770000|2024-09-09 17:09:30|323.62|321.62|323.78|321.78|323.79|321.79|323.62|321.62|23
1725901780000|2024-09-09 17:09:40|323.79|321.79|323.8|321.8|323.87|321.87|323.76|321.76|20
1725901790000|2024-09-09 17:09:50|323.78|321.78|323.89|321.89|323.93|321.93|323.78|321.78|20
1725901800000|2024-09-09 17:10:00|323.95|321.95|323.9|321.9|323.99|321.99|323.9|321.9|24
1725901810000|2024-09-09 17:10:10|323.81|321.81|323.85|321.85|323.91|321.91|323.81|321.81|20
1725901820000|2024-09-09 17:10:20|323.83|321.83|323.57|321.57|323.83|321.83|323.5|321.5|23
1725901830000|2024-09-09 17:10:30|323.58|321.58|323.42|321.42|323.66|321.66|323.34|321.34|24
1725901840000|2024-09-09 17:10:40|323.45|321.45|323.37|321.37|323.47|321.47|323.37|321.37|21
1725901850000|2024-09-09 17:10:50|323.39|321.39|323.13|321.13|323.44|321.44|323.12|321.12|21
1725901860000|2024-09-09 17:11:00|323.16|321.16|323.46|321.46|323.46|321.46|323.16|321.16|20
1725901870000|2024-09-09 17:11:10|323.5|321.5|323.73|321.73|323.73|321.73|323.5|321.5|24
1725901880000|2024-09-09 17:11:20|323.71|321.71|323.82|321.82|323.86|321.86|323.65|321.65|20
1725901890000|2024-09-09 17:11:30|323.83|321.83|323.96|321.96|323.96|321.96|323.77|321.77|19
1725901900000|2024-09-09 17:11:40|323.98|321.98|323.89|321.89|323.98|321.98|323.87|321.87|15
1725901910000|2024-09-09 17:11:50|323.9|321.9|323.81|321.81|323.9|321.9|323.73|321.73|21
1725901920000|2024-09-09 17:12:00|323.82|321.82|323.87|321.87|323.98|321.98|323.82|321.82|19
1725901930000|2024-09-09 17:12:10|323.89|321.89|323.93|321.93|323.97|321.97|323.87|321.87|21
1725901940000|2024-09-09 17:12:20|323.94|321.94|323.94|321.94|323.94|321.94|323.93|321.93|3
1725901950000|2024-09-09 17:12:30|323.96|321.96|323.94|321.94|323.98|321.98|323.94|321.94|4
1725901960000|2024-09-09 17:12:40|323.95|321.95|323.95|321.95|323.95|321.95|323.94|321.94|3
1725901970000|2024-09-09 17:12:50|323.92|321.92|323.94|321.94|323.94|321.94|323.92|321.92|3
1725901980000|2024-09-09 17:13:00|323.95|321.95|323.92|321.92|323.98|321.98|323.92|321.92|6
1725901990000|2024-09-09 17:13:10|323.86|321.86|323.81|321.81|323.89|321.89|323.79|321.79|25
1725902000000|2024-09-09 17:13:20|323.75|321.75|323.72|321.72|323.75|321.75|323.65|321.65|13
1725902010000|2024-09-09 17:13:30|323.71|321.71|323.59|321.59|323.71|321.71|323.54|321.54|14
1725902020000|2024-09-09 17:13:40|323.57|321.57|323.48|321.48|323.57|321.57|323.46|321.46|18
1725902030000|2024-09-09 17:13:50|323.47|321.47|323.16|321.16|323.47|321.47|323.16|321.16|20
1725902040000|2024-09-09 17:14:00|323.13|321.13|322.81|320.81|323.15|321.15|322.81|320.81|22
1725902050000|2024-09-09 17:14:10|322.82|320.82|322.85|320.85|322.88|320.88|322.81|320.81|11
1725902060000|2024-09-09 17:14:20|322.86|320.86|322.78|320.78|322.88|320.88|322.77|320.77|16
1725902070000|2024-09-09 17:14:30|322.84|320.84|323.04|321.04|323.07|321.07|322.84|320.84|17
1725902080000|2024-09-09 17:14:40|323.07|321.07|323.42|321.42|323.44|321.44|323.07|321.07|19
1725902090000|2024-09-09 17:14:50|323.43|321.43|323.39|321.39|323.45|321.45|323.38|321.38|12
1725902100000|2024-09-09 17:15:00|323.38|321.38|323.28|321.28|323.39|321.39|323.28|321.28|11
1725902110000|2024-09-09 17:15:10|323.25|321.25|323.09|321.09|323.25|321.25|323.09|321.09|30
1725902120000|2024-09-09 17:15:20|323.08|321.08|323.16|321.16|323.17|321.17|323.03|321.03|21
1725902130000|2024-09-09 17:15:30|323.17|321.17|323.18|321.18|323.28|321.28|323.12|321.12|24
1725902140000|2024-09-09 17:15:40|323.17|321.17|323.14|321.14|323.19|321.19|323.07|321.07|12
1725902150000|2024-09-09 17:15:50|323.15|321.15|323.07|321.07|323.18|321.18|323.06|321.06|17
1725902160000|2024-09-09 17:16:00|323.1|321.1|323.24|321.24|323.26|321.26|323.1|321.1|6
1725902170000|2024-09-09 17:16:10|323.25|321.25|323.36|321.36|323.4|321.4|323.24|321.24|12
1725902180000|2024-09-09 17:16:20|323.35|321.35|323.22|321.22|323.35|321.35|323.21|321.21|8
1725902190000|2024-09-09 17:16:30|323.25|321.25|323.27|321.27|323.28|321.28|323.25|321.25|3
1725902200000|2024-09-09 17:16:40|323.24|321.24|322.91|320.91|323.28|321.28|322.9|320.9|15
1725902210000|2024-09-09 17:16:50|322.9|320.9|323.04|321.04|323.04|321.04|322.9|320.9|15
1725902220000|2024-09-09 17:17:00|323.03|321.03|323.07|321.07|323.18|321.18|323.03|321.03|21
1725902230000|2024-09-09 17:17:10|323.08|321.08|323.05|321.05|323.08|321.08|323.05|321.05|11
1725902240000|2024-09-09 17:17:20|323.06|321.06|322.95|320.95|323.06|321.06|322.94|320.94|12
1725902250000|2024-09-09 17:17:30|322.97|320.97|323.23|321.23|323.23|321.23|322.96|320.96|15
1725902260000|2024-09-09 17:17:40|323.26|321.26|323.07|321.07|323.26|321.26|323.06|321.06|15
1725902270000|2024-09-09 17:17:50|323.06|321.06|323.08|321.08|323.09|321.09|323.05|321.05|17
1725902280000|2024-09-09 17:18:00|323.06|321.06|323.09|321.09|323.09|321.09|323.02|321.02|18
1725902290000|2024-09-09 17:18:10|323.06|321.06|322.78|320.78|323.06|321.06|322.75|320.75|23
1725902300000|2024-09-09 17:18:20|322.79|320.79|322.84|320.84|322.9|320.9|322.79|320.79|15
1725902310000|2024-09-09 17:18:30|322.83|320.83|322.91|320.91|322.91|320.91|322.77|320.77|22
1725902320000|2024-09-09 17:18:40|322.9|320.9|322.89|320.89|322.91|320.91|322.87|320.87|11
1725902330000|2024-09-09 17:18:50|322.88|320.88|322.98|320.98|322.98|320.98|322.84|320.84|15
1725902340000|2024-09-09 17:19:00|322.96|320.96|322.95|320.95|322.98|320.98|322.93|320.93|17
1725902350000|2024-09-09 17:19:10|322.97|320.97|322.9|320.9|323.01|321.01|322.85|320.85|20
1725902360000|2024-09-09 17:19:20|322.89|320.89|322.88|320.88|322.9|320.9|322.87|320.87|7
1725902370000|2024-09-09 17:19:30|322.87|320.87|322.77|320.77|322.87|320.87|322.73|320.73|21
1725902380000|2024-09-09 17:19:40|322.78|320.78|322.79|320.79|322.86|320.86|322.78|320.78|9
1725902390000|2024-09-09 17:19:50|322.8|320.8|322.67|320.67|322.82|320.82|322.67|320.67|11
1725902400000|2024-09-09 17:20:00|322.69|320.69|322.68|320.68|322.69|320.69|322.57|320.57|24
1725902410000|2024-09-09 17:20:10|322.67|320.67|322.57|320.57|322.69|320.69|322.57|320.57|7
1725902420000|2024-09-09 17:20:20|322.59|320.59|322.6|320.6|322.6|320.6|322.53|320.53|16
1725902430000|2024-09-09 17:20:30|322.59|320.59|322.56|320.56|322.61|320.61|322.48|320.48|23
1725902440000|2024-09-09 17:20:40|322.52|320.52|322.51|320.51|322.52|320.52|322.4|320.4|26
1725902450000|2024-09-09 17:20:50|322.5|320.5|322.47|320.47|322.5|320.5|322.47|320.47|10
1725902460000|2024-09-09 17:21:00|322.46|320.46|322.4|320.4|322.48|320.48|322.39|320.39|20
1725902470000|2024-09-09 17:21:10|322.39|320.39|322.28|320.28|322.4|320.4|322.18|320.18|16
1725902480000|2024-09-09 17:21:20|322.27|320.27|322.09|320.09|322.28|320.28|322.09|320.09|15
1725902490000|2024-09-09 17:21:30|322.1|320.1|322.28|320.28|322.28|320.28|322.09|320.09|19
1725902500000|2024-09-09 17:21:40|322.3|320.3|322.35|320.35|322.43|320.43|322.3|320.3|17
1725902510000|2024-09-09 17:21:50|322.37|320.37|322.27|320.27|322.37|320.37|322.26|320.26|14
1725902520000|2024-09-09 17:22:00|322.28|320.28|322.33|320.33|322.34|320.34|322.21|320.21|21
1725902530000|2024-09-09 17:22:10|322.32|320.32|322.07|320.07|322.33|320.33|322.06|320.06|25
1725902540000|2024-09-09 17:22:20|322.06|320.06|322.05|320.05|322.1|320.1|322.05|320.05|16
1725902550000|2024-09-09 17:22:30|322.1|320.1|321.94|319.94|322.12|320.12|321.94|319.94|21
1725902560000|2024-09-09 17:22:40|321.95|319.95|321.77|319.77|321.95|319.95|321.77|319.77|14
1725902570000|2024-09-09 17:22:50|321.74|319.74|322|320|322.01|320.01|321.74|319.74|12
1725902580000|2024-09-09 17:23:00|321.99|319.99|322.08|320.08|322.11|320.11|321.99|319.99|16
1725902590000|2024-09-09 17:23:10|322.1|320.1|322.14|320.14|322.16|320.16|322.1|320.1|15
1725902600000|2024-09-09 17:23:20|322.13|320.13|322.13|320.13|322.14|320.14|322.1|320.1|13
1725902610000|2024-09-09 17:23:30|322.14|320.14|322.34|320.34|322.35|320.35|322.13|320.13|16
1725902620000|2024-09-09 17:23:40|322.36|320.36|322.36|320.36|322.39|320.39|322.36|320.36|11
1725902630000|2024-09-09 17:23:50|322.33|320.33|322.39|320.39|322.39|320.39|322.33|320.33|13
1725902640000|2024-09-09 17:24:00|322.38|320.38|322.54|320.54|322.54|320.54|322.38|320.38|13
1725902650000|2024-09-09 17:24:10|322.55|320.55|322.56|320.56|322.63|320.63|322.53|320.53|21
1725902660000|2024-09-09 17:24:20|322.55|320.55|322.44|320.44|322.57|320.57|322.41|320.41|14
1725902670000|2024-09-09 17:24:30|322.47|320.47|322.44|320.44|322.48|320.48|322.43|320.43|15
1725902680000|2024-09-09 17:24:40|322.45|320.45|322.48|320.48|322.48|320.48|322.45|320.45|2
1725902690000|2024-09-09 17:24:50|322.47|320.47|322.34|320.34|322.47|320.47|322.33|320.33|7
1725902700000|2024-09-09 17:25:00|322.35|320.35|322.56|320.56|322.62|320.62|322.35|320.35|20
1725902710000|2024-09-09 17:25:10|322.52|320.52|322.49|320.49|322.52|320.52|322.43|320.43|18
1725902720000|2024-09-09 17:25:20|322.55|320.55|322.63|320.63|322.64|320.64|322.46|320.46|20
1725902730000|2024-09-09 17:25:30|322.65|320.65|322.61|320.61|322.65|320.65|322.61|320.61|4
1725902740000|2024-09-09 17:25:40|322.59|320.59|322.53|320.53|322.59|320.59|322.46|320.46|21
1725902750000|2024-09-09 17:25:50|322.54|320.54|322.5|320.5|322.55|320.55|322.46|320.46|21
1725902760000|2024-09-09 17:26:00|322.49|320.49|322.47|320.47|322.57|320.57|322.46|320.46|25
1725902770000|2024-09-09 17:26:10|322.46|320.46|322.45|320.45|322.47|320.47|322.42|320.42|13
1725902780000|2024-09-09 17:26:20|322.46|320.46|322.58|320.58|322.58|320.58|322.46|320.46|19
1725902790000|2024-09-09 17:26:30|322.6|320.6|322.83|320.83|322.83|320.83|322.58|320.58|17
1725902800000|2024-09-09 17:26:40|322.81|320.81|322.76|320.76|322.81|320.81|322.72|320.72|14
1725902810000|2024-09-09 17:26:50|322.82|320.82|322.86|320.86|322.99|320.99|322.82|320.82|12
1725902820000|2024-09-09 17:27:00|322.85|320.85|322.72|320.72|322.85|320.85|322.72|320.72|14
1725902830000|2024-09-09 17:27:10|322.71|320.71|322.61|320.61|322.71|320.71|322.59|320.59|12
1725902840000|2024-09-09 17:27:20|322.59|320.59|322.52|320.52|322.59|320.59|322.52|320.52|17
1725902850000|2024-09-09 17:27:30|322.54|320.54|322.37|320.37|322.54|320.54|322.35|320.35|17
1725902860000|2024-09-09 17:27:40|322.43|320.43|322.45|320.45|322.45|320.45|322.42|320.42|5
1725902870000|2024-09-09 17:27:50|322.44|320.44|322.49|320.49|322.53|320.53|322.44|320.44|19
1725902880000|2024-09-09 17:28:00|322.5|320.5|322.48|320.48|322.5|320.5|322.48|320.48|7
1725902890000|2024-09-09 17:28:10|322.45|320.45|322.33|320.33|322.45|320.45|322.25|320.25|21
1725902900000|2024-09-09 17:28:20|322.32|320.32|322.24|320.24|322.32|320.32|322.24|320.24|6
1725902910000|2024-09-09 17:28:30|322.26|320.26|322.35|320.35|322.45|320.45|322.26|320.26|21
1725902920000|2024-09-09 17:28:40|322.37|320.37|322.35|320.35|322.37|320.37|322.34|320.34|13
1725902930000|2024-09-09 17:28:50|322.37|320.37|322.34|320.34|322.37|320.37|322.31|320.31|16
1725902940000|2024-09-09 17:29:00|322.33|320.33|322.39|320.39|322.42|320.42|322.33|320.33|21
1725902950000|2024-09-09 17:29:10|322.4|320.4|322.4|320.4|322.43|320.43|322.36|320.36|18
1725902960000|2024-09-09 17:29:20|322.39|320.39|322.4|320.4|322.4|320.4|322.38|320.38|8
1725902970000|2024-09-09 17:29:30|322.39|320.39|322.5|320.5|322.5|320.5|322.39|320.39|18
1725902980000|2024-09-09 17:29:40|322.51|320.51|322.6|320.6|322.65|320.65|322.51|320.51|9
1725902990000|2024-09-09 17:29:50|322.62|320.62|322.64|320.64|322.64|320.64|322.6|320.6|6
1725903000000|2024-09-09 17:30:00|322.63|320.63|322.6|320.6|322.7|320.7|322.53|320.53|21
1725903010000|2024-09-09 17:30:10|322.61|320.61|322.61|320.61|322.62|320.62|322.61|320.61|13
1725903020000|2024-09-09 17:30:20|322.62|320.62|322.51|320.51|322.62|320.62|322.46|320.46|15
1725903030000|2024-09-09 17:30:30|322.48|320.48|322.25|320.25|322.48|320.48|322.25|320.25|8
1725903040000|2024-09-09 17:30:40|322.24|320.24|322.35|320.35|322.4|320.4|322.23|320.23|22
1725903050000|2024-09-09 17:30:50|322.36|320.36|322.42|320.42|322.46|320.46|322.36|320.36|19
1725903060000|2024-09-09 17:31:00|322.44|320.44|322.33|320.33|322.52|320.52|322.31|320.31|28
1725903070000|2024-09-09 17:31:10|322.27|320.27|322.18|320.18|322.37|320.37|322.12|320.12|27
1725903080000|2024-09-09 17:31:20|322.17|320.17|322.04|320.04|322.18|320.18|322.04|320.04|17
1725903090000|2024-09-09 17:31:30|322.06|320.06|322.23|320.23|322.24|320.24|322.04|320.04|20
1725903100000|2024-09-09 17:31:40|322.25|320.25|322.49|320.49|322.52|320.52|322.25|320.25|23
1725903110000|2024-09-09 17:31:50|322.48|320.48|322.5|320.5|322.51|320.51|322.44|320.44|19
1725903120000|2024-09-09 17:32:00|322.51|320.51|322.66|320.66|322.72|320.72|322.51|320.51|16
1725903130000|2024-09-09 17:32:10|322.59|320.59|322.34|320.34|322.59|320.59|322.34|320.34|18
1725903140000|2024-09-09 17:32:20|322.31|320.31|322.37|320.37|322.37|320.37|322.25|320.25|14
1725903150000|2024-09-09 17:32:30|322.38|320.38|322.76|320.76|322.76|320.76|322.38|320.38|19
1725903160000|2024-09-09 17:32:40|322.73|320.73|322.75|320.75|322.76|320.76|322.73|320.73|18
1725903170000|2024-09-09 17:32:50|322.73|320.73|322.67|320.67|322.78|320.78|322.65|320.65|24
1725903180000|2024-09-09 17:33:00|322.68|320.68|322.73|320.73|322.81|320.81|322.66|320.66|18
1725903190000|2024-09-09 17:33:10|322.71|320.71|322.73|320.73|322.78|320.78|322.68|320.68|20
1725903200000|2024-09-09 17:33:20|322.71|320.71|322.67|320.67|322.71|320.71|322.65|320.65|6
1725903210000|2024-09-09 17:33:30|322.62|320.62|322.52|320.52|322.7|320.7|322.52|320.52|24
1725903220000|2024-09-09 17:33:40|322.51|320.51|322.47|320.47|322.51|320.51|322.42|320.42|15
1725903230000|2024-09-09 17:33:50|322.46|320.46|322.48|320.48|322.48|320.48|322.44|320.44|20
1725903240000|2024-09-09 17:34:00|322.49|320.49|322.55|320.55|322.56|320.56|322.47|320.47|25
1725903250000|2024-09-09 17:34:10|322.54|320.54|322.67|320.67|322.67|320.67|322.52|320.52|20
1725903260000|2024-09-09 17:34:20|322.65|320.65|322.65|320.65|322.68|320.68|322.62|320.62|19
1725903270000|2024-09-09 17:34:30|322.66|320.66|322.63|320.63|322.67|320.67|322.61|320.61|12
1725903280000|2024-09-09 17:34:40|322.65|320.65|322.72|320.72|322.72|320.72|322.63|320.63|8
1725903290000|2024-09-09 17:34:50|322.67|320.67|322.69|320.69|322.71|320.71|322.67|320.67|9
1725903300000|2024-09-09 17:35:00|322.67|320.67|322.88|320.88|322.88|320.88|322.67|320.67|10
1725903310000|2024-09-09 17:35:10|322.89|320.89|322.91|320.91|322.91|320.91|322.89|320.89|5
1725903320000|2024-09-09 17:35:20|322.9|320.9|322.93|320.93|322.97|320.97|322.88|320.88|8
1725903330000|2024-09-09 17:35:30|322.9|320.9|322.93|320.93|322.95|320.95|322.9|320.9|13
1725903340000|2024-09-09 17:35:40|322.94|320.94|323.47|321.47|323.47|321.47|322.94|320.94|21
1725903350000|2024-09-09 17:35:50|323.48|321.48|323.34|321.34|323.48|321.48|323.31|321.31|27
1725903360000|2024-09-09 17:36:00|323.33|321.33|323.24|321.24|323.36|321.36|323.22|321.22|21
1725903370000|2024-09-09 17:36:10|323.23|321.23|323.39|321.39|323.41|321.41|323.23|321.23|25
1725903380000|2024-09-09 17:36:20|323.4|321.4|323.28|321.28|323.4|321.4|323.26|321.26|16
1725903390000|2024-09-09 17:36:30|323.26|321.26|323.22|321.22|323.26|321.26|323.21|321.21|11
1725903400000|2024-09-09 17:36:40|323.23|321.23|323.16|321.16|323.23|321.23|323.14|321.14|8
1725903410000|2024-09-09 17:36:50|323.14|321.14|322.99|320.99|323.14|321.14|322.96|320.96|18
1725903420000|2024-09-09 17:37:00|322.98|320.98|322.91|320.91|323|321|322.91|320.91|16
1725903430000|2024-09-09 17:37:10|322.85|320.85|323.04|321.04|323.05|321.05|322.84|320.84|19
1725903440000|2024-09-09 17:37:20|323.03|321.03|323.1|321.1|323.15|321.15|323.03|321.03|18
1725903450000|2024-09-09 17:37:30|323.12|321.12|323.09|321.09|323.12|321.12|323.05|321.05|16
1725903460000|2024-09-09 17:37:40|323.07|321.07|323.12|321.12|323.13|321.13|323.07|321.07|10
1725903470000|2024-09-09 17:37:50|323.09|321.09|323.07|321.07|323.13|321.13|323.06|321.06|12
1725903480000|2024-09-09 17:38:00|323.08|321.08|323.44|321.44|323.45|321.45|323.08|321.08|20
1725903490000|2024-09-09 17:38:10|323.43|321.43|323.44|321.44|323.45|321.45|323.39|321.39|9
1725903500000|2024-09-09 17:38:20|323.43|321.43|323.22|321.22|323.44|321.44|323.21|321.21|17
1725903510000|2024-09-09 17:38:30|323.26|321.26|323.35|321.35|323.36|321.36|323.25|321.25|8
1725903520000|2024-09-09 17:38:40|323.34|321.34|323.23|321.23|323.35|321.35|323.23|321.23|15
1725903530000|2024-09-09 17:38:50|323.24|321.24|323.21|321.21|323.24|321.24|323.15|321.15|14
1725903540000|2024-09-09 17:39:00|323.19|321.19|323.17|321.17|323.29|321.29|323.17|321.17|19
1725903550000|2024-09-09 17:39:10|323.16|321.16|323.04|321.04|323.16|321.16|323.04|321.04|10
1725903560000|2024-09-09 17:39:20|323.05|321.05|323.07|321.07|323.1|321.1|323.05|321.05|16
1725903570000|2024-09-09 17:39:30|323.06|321.06|323.05|321.05|323.06|321.06|323.01|321.01|8
1725903580000|2024-09-09 17:39:40|323.03|321.03|323.03|321.03|323.03|321.03|322.95|320.95|13
1725903590000|2024-09-09 17:39:50|323.02|321.02|322.97|320.97|323.06|321.06|322.97|320.97|10
1725903600000|2024-09-09 17:40:00|322.92|320.92|322.9|320.9|323.03|321.03|322.87|320.87|24
1725903610000|2024-09-09 17:40:10|322.89|320.89|322.77|320.77|322.89|320.89|322.77|320.77|12
1725903620000|2024-09-09 17:40:20|322.78|320.78|322.72|320.72|322.78|320.78|322.71|320.71|9
1725903630000|2024-09-09 17:40:30|322.73|320.73|322.69|320.69|322.79|320.79|322.69|320.69|17
1725903640000|2024-09-09 17:40:40|322.7|320.7|322.67|320.67|322.7|320.7|322.62|320.62|20
1725903650000|2024-09-09 17:40:50|322.65|320.65|322.57|320.57|322.66|320.66|322.5|320.5|15
1725903660000|2024-09-09 17:41:00|322.59|320.59|322.51|320.51|322.61|320.61|322.46|320.46|21
1725903670000|2024-09-09 17:41:10|322.48|320.48|322.49|320.49|322.51|320.51|322.46|320.46|23
1725903680000|2024-09-09 17:41:20|322.5|320.5|322.49|320.49|322.51|320.51|322.39|320.39|15
1725903690000|2024-09-09 17:41:30|322.48|320.48|322.36|320.36|322.49|320.49|322.29|320.29|13
1725903700000|2024-09-09 17:41:40|322.4|320.4|322.37|320.37|322.4|320.4|322.31|320.31|15
1725903710000|2024-09-09 17:41:50|322.4|320.4|322.53|320.53|322.53|320.53|322.4|320.4|20
1725903720000|2024-09-09 17:42:00|322.52|320.52|322.53|320.53|322.59|320.59|322.51|320.51|14
1725903730000|2024-09-09 17:42:10|322.46|320.46|322.42|320.42|322.47|320.47|322.4|320.4|18
1725903740000|2024-09-09 17:42:20|322.43|320.43|322.42|320.42|322.44|320.44|322.4|320.4|17
1725903750000|2024-09-09 17:42:30|322.39|320.39|322.36|320.36|322.39|320.39|322.29|320.29|24
1725903760000|2024-09-09 17:42:40|322.34|320.34|322.31|320.31|322.34|320.34|322.3|320.3|16
1725903770000|2024-09-09 17:42:50|322.32|320.32|322.3|320.3|322.33|320.33|321.98|319.98|24
1725903780000|2024-09-09 17:43:00|322.26|320.26|322.17|320.17|322.26|320.26|322.13|320.13|18
1725903790000|2024-09-09 17:43:10|322.18|320.18|322.29|320.29|322.29|320.29|322.14|320.14|23
1725903800000|2024-09-09 17:43:20|322.3|320.3|322.28|320.28|322.34|320.34|322.26|320.26|15
1725903810000|2024-09-09 17:43:30|322.27|320.27|322.26|320.26|322.28|320.28|322.25|320.25|14
1725903820000|2024-09-09 17:43:40|322.24|320.24|322.2|320.2|322.26|320.26|322.15|320.15|15
1725903830000|2024-09-09 17:43:50|322.15|320.15|322.07|320.07|322.15|320.15|322.02|320.02|26
1725903840000|2024-09-09 17:44:00|322.08|320.08|322.13|320.13|322.13|320.13|322.04|320.04|23
1725903850000|2024-09-09 17:44:10|322.14|320.14|321.99|319.99|322.16|320.16|321.99|319.99|11
1725903860000|2024-09-09 17:44:20|321.98|319.98|321.95|319.95|322.01|320.01|321.94|319.94|12
1725903870000|2024-09-09 17:44:30|321.96|319.96|322.06|320.06|322.06|320.06|321.96|319.96|7
1725903880000|2024-09-09 17:44:40|322.04|320.04|322.02|320.02|322.04|320.04|321.97|319.97|19
1725903890000|2024-09-09 17:44:50|322.01|320.01|321.97|319.97|322.01|320.01|321.95|319.95|20
1725903900000|2024-09-09 17:45:00|321.98|319.98|322.08|320.08|322.16|320.16|321.93|319.93|24
1725903910000|2024-09-09 17:45:10|322.06|320.06|322.11|320.11|322.11|320.11|322.04|320.04|15
1725903920000|2024-09-09 17:45:20|322.15|320.15|322.2|320.2|322.23|320.23|322.15|320.15|21
1725903930000|2024-09-09 17:45:30|322.19|320.19|322.31|320.31|322.31|320.31|322.19|320.19|17
1725903940000|2024-09-09 17:45:40|322.36|320.36|322.26|320.26|322.36|320.36|322.2|320.2|14
1725903950000|2024-09-09 17:45:50|322.27|320.27|322.39|320.39|322.4|320.4|322.27|320.27|11
1725903960000|2024-09-09 17:46:00|322.4|320.4|322.51|320.51|322.52|320.52|322.4|320.4|20
1725903970000|2024-09-09 17:46:10|322.52|320.52|322.53|320.53|322.54|320.54|322.51|320.51|6
1725903980000|2024-09-09 17:46:20|322.54|320.54|322.51|320.51|322.54|320.54|322.45|320.45|13
1725903990000|2024-09-09 17:46:30|322.49|320.49|322.51|320.51|322.52|320.52|322.49|320.49|7
1725904000000|2024-09-09 17:46:40|322.62|320.62|322.83|320.83|322.83|320.83|322.62|320.62|15
1725904010000|2024-09-09 17:46:50|322.84|320.84|322.8|320.8|322.85|320.85|322.77|320.77|19
1725904020000|2024-09-09 17:47:00|322.82|320.82|322.85|320.85|322.87|320.87|322.74|320.74|24
1725904030000|2024-09-09 17:47:10|322.84|320.84|322.72|320.72|322.86|320.86|322.71|320.71|17
1725904040000|2024-09-09 17:47:20|322.73|320.73|322.67|320.67|322.73|320.73|322.63|320.63|16
1725904050000|2024-09-09 17:47:30|322.66|320.66|322.82|320.82|322.82|320.82|322.66|320.66|30
1725904060000|2024-09-09 17:47:40|322.8|320.8|322.8|320.8|322.8|320.8|322.76|320.76|11
1725904070000|2024-09-09 17:47:50|322.79|320.79|322.73|320.73|322.82|320.82|322.73|320.73|13
1725904080000|2024-09-09 17:48:00|322.72|320.72|322.83|320.83|322.84|320.84|322.72|320.72|12
1725904090000|2024-09-09 17:48:10|322.84|320.84|322.84|320.84|322.88|320.88|322.84|320.84|10
1725904100000|2024-09-09 17:48:20|322.85|320.85|322.72|320.72|322.85|320.85|322.71|320.71|13
1725904110000|2024-09-09 17:48:30|322.71|320.71|322.72|320.72|322.74|320.74|322.62|320.62|17
1725904120000|2024-09-09 17:48:40|322.71|320.71|322.7|320.7|322.72|320.72|322.64|320.64|9
1725904130000|2024-09-09 17:48:50|322.71|320.71|322.71|320.71|322.77|320.77|322.71|320.71|12
1725904140000|2024-09-09 17:49:00|322.72|320.72|322.76|320.76|322.77|320.77|322.72|320.72|9
1725904150000|2024-09-09 17:49:10|322.73|320.73|322.66|320.66|322.73|320.73|322.64|320.64|10
1725904160000|2024-09-09 17:49:20|322.64|320.64|322.67|320.67|322.69|320.69|322.6|320.6|18
1725904170000|2024-09-09 17:49:30|322.68|320.68|322.79|320.79|322.8|320.8|322.68|320.68|12
1725904180000|2024-09-09 17:49:40|322.8|320.8|322.86|320.86|322.86|320.86|322.79|320.79|7
1725904190000|2024-09-09 17:49:50|322.85|320.85|323.07|321.07|323.07|321.07|322.85|320.85|16
1725904200000|2024-09-09 17:50:00|323.05|321.05|323.15|321.15|323.15|321.15|323.02|321.02|11
1725904210000|2024-09-09 17:50:10|323.12|321.12|323.27|321.27|323.27|321.27|323.12|321.12|18
1725904220000|2024-09-09 17:50:20|323.24|321.24|323.26|321.26|323.26|321.26|323.19|321.19|10
1725904230000|2024-09-09 17:50:30|323.23|321.23|323.31|321.31|323.31|321.31|323.16|321.16|22
1725904240000|2024-09-09 17:50:40|323.3|321.3|323.19|321.19|323.36|321.36|323.18|321.18|15
1725904250000|2024-09-09 17:50:50|323.2|321.2|323.35|321.35|323.35|321.35|323.2|321.2|16
1725904260000|2024-09-09 17:51:00|323.36|321.36|323.38|321.38|323.44|321.44|323.35|321.35|18
1725904270000|2024-09-09 17:51:10|323.37|321.37|323.4|321.4|323.4|321.4|323.37|321.37|4
1725904280000|2024-09-09 17:51:20|323.41|321.41|323.52|321.52|323.56|321.56|323.41|321.41|18
1725904290000|2024-09-09 17:51:30|323.53|321.53|323.54|321.54|323.56|321.56|323.48|321.48|12
1725904300000|2024-09-09 17:51:40|323.52|321.52|323.56|321.56|323.56|321.56|323.5|321.5|8
1725904310000|2024-09-09 17:51:50|323.59|321.59|323.43|321.43|323.61|321.61|323.43|321.43|12
1725904320000|2024-09-09 17:52:00|323.42|321.42|323.4|321.4|323.44|321.44|323.38|321.38|8
1725904330000|2024-09-09 17:52:10|323.5|321.5|323.42|321.42|323.51|321.51|323.42|321.42|11
1725904340000|2024-09-09 17:52:20|323.43|321.43|323.48|321.48|323.49|321.49|323.41|321.41|14
1725904350000|2024-09-09 17:52:30|323.49|321.49|323.58|321.58|323.58|321.58|323.49|321.49|9
1725904360000|2024-09-09 17:52:40|323.59|321.59|323.54|321.54|323.6|321.6|323.51|321.51|17
1725904370000|2024-09-09 17:52:50|323.53|321.53|323.55|321.55|323.59|321.59|323.52|321.52|11
1725904380000|2024-09-09 17:53:00|323.56|321.56|323.48|321.48|323.56|321.56|323.42|321.42|17
1725904390000|2024-09-09 17:53:10|323.47|321.47|323.43|321.43|323.47|321.47|323.41|321.41|8
1725904400000|2024-09-09 17:53:20|323.42|321.42|323.47|321.47|323.47|321.47|323.42|321.42|13
1725904410000|2024-09-09 17:53:30|323.49|321.49|323.53|321.53|323.61|321.61|323.47|321.47|12
1725904420000|2024-09-09 17:53:40|323.52|321.52|323.47|321.47|323.55|321.55|323.47|321.47|13
1725904430000|2024-09-09 17:53:50|323.48|321.48|323.43|321.43|323.49|321.49|323.43|321.43|11
1725904440000|2024-09-09 17:54:00|323.45|321.45|323.52|321.52|323.53|321.53|323.45|321.45|13
1725904450000|2024-09-09 17:54:10|323.5|321.5|323.44|321.44|323.5|321.5|323.42|321.42|20
1725904460000|2024-09-09 17:54:20|323.42|321.42|323.37|321.37|323.42|321.42|323.34|321.34|16
1725904470000|2024-09-09 17:54:30|323.36|321.36|323.42|321.42|323.43|321.43|323.36|321.36|14
1725904480000|2024-09-09 17:54:40|323.41|321.41|323.31|321.31|323.42|321.42|323.31|321.31|18
1725904490000|2024-09-09 17:54:50|323.26|321.26|323.28|321.28|323.3|321.3|323.21|321.21|18
1725904500000|2024-09-09 17:55:00|323.23|321.23|323.35|321.35|323.35|321.35|323.23|321.23|12
1725904510000|2024-09-09 17:55:10|323.41|321.41|323.28|321.28|323.42|321.42|323.25|321.25|22
1725904520000|2024-09-09 17:55:20|323.29|321.29|323.26|321.26|323.29|321.29|323.15|321.15|20
1725904530000|2024-09-09 17:55:30|323.25|321.25|323.28|321.28|323.36|321.36|323.25|321.25|18
1725904540000|2024-09-09 17:55:40|323.29|321.29|323.34|321.34|323.34|321.34|323.26|321.26|16
1725904550000|2024-09-09 17:55:50|323.36|321.36|323.39|321.39|323.39|321.39|323.3|321.3|22
1725904560000|2024-09-09 17:56:00|323.38|321.38|323.42|321.42|323.42|321.42|323.38|321.38|3
1725904570000|2024-09-09 17:56:10|323.39|321.39|323.39|321.39|323.4|321.4|323.39|321.39|3
1725904580000|2024-09-09 17:56:20|323.46|321.46|323.42|321.42|323.46|321.46|323.42|321.42|8
1725904590000|2024-09-09 17:56:30|323.41|321.41|323.4|321.4|323.42|321.42|323.39|321.39|9
1725904600000|2024-09-09 17:56:40|323.41|321.41|323.4|321.4|323.41|321.41|323.4|321.4|10
1725904610000|2024-09-09 17:56:50|323.41|321.41|323.4|321.4|323.42|321.42|323.4|321.4|8
1725904620000|2024-09-09 17:57:00|323.39|321.39|323.39|321.39|323.41|321.41|323.39|321.39|5
1725904630000|2024-09-09 17:57:10|323.4|321.4|323.39|321.39|323.4|321.4|323.38|321.38|4
1725904660000|2024-09-09 17:57:40|323.38|321.38|323.35|321.35|323.38|321.38|323.35|321.35|2
1725904670000|2024-09-09 17:57:50|323.38|321.38|323.36|321.36|323.38|321.38|323.36|321.36|2
1725904680000|2024-09-09 17:58:00|323.32|321.32|322.98|320.98|323.32|321.32|322.95|320.95|14
1725904690000|2024-09-09 17:58:10|322.97|320.97|322.83|320.83|322.97|320.97|322.82|320.82|15
1725904700000|2024-09-09 17:58:20|322.84|320.84|322.83|320.83|322.86|320.86|322.83|320.83|5
1725904710000|2024-09-09 17:58:30|322.84|320.84|322.88|320.88|322.88|320.88|322.84|320.84|7
1725904720000|2024-09-09 17:58:40|322.89|320.89|322.87|320.87|322.89|320.89|322.85|320.85|9
1725904730000|2024-09-09 17:58:50|322.85|320.85|322.85|320.85|322.87|320.87|322.85|320.85|4
1725904740000|2024-09-09 17:59:00|322.87|320.87|322.88|320.88|322.92|320.92|322.85|320.85|7
1725904750000|2024-09-09 17:59:10|322.91|320.91|323.05|321.05|323.05|321.05|322.91|320.91|5
1725904760000|2024-09-09 17:59:20|323.06|321.06|323.05|321.05|323.06|321.06|323.05|321.05|2
1725904770000|2024-09-09 17:59:30|323.03|321.03|323.05|321.05|323.05|321.05|323.03|321.03|3
1725904780000|2024-09-09 17:59:40|323.03|321.03|322.86|320.86|323.04|321.04|322.83|320.83|16
1725904790000|2024-09-09 17:59:50|322.84|320.84|322.85|320.85|322.85|320.85|322.84|320.84|4
1725904800000|2024-09-09 18:00:00|322.86|320.86|322.87|320.87|322.91|320.91|322.86|320.86|11
1725904810000|2024-09-09 18:00:10|322.88|320.88|323.07|321.07|323.07|321.07|322.88|320.88|11
1725904820000|2024-09-09 18:00:20|323.11|321.11|323.11|321.11|323.11|321.11|323.03|321.03|21
1725904830000|2024-09-09 18:00:30|323.1|321.1|323.11|321.11|323.11|321.11|323.1|321.1|2
1725904840000|2024-09-09 18:00:40|323.07|321.07|323.03|321.03|323.08|321.08|323.03|321.03|6
1725904850000|2024-09-09 18:00:50|323.04|321.04|323.17|321.17|323.18|321.18|323.04|321.04|25
1725904860000|2024-09-09 18:01:00|323.18|321.18|323.19|321.19|323.19|321.19|323.12|321.12|20
1725904870000|2024-09-09 18:01:10|323.18|321.18|323.12|321.12|323.18|321.18|323.04|321.04|27
1725904880000|2024-09-09 18:01:20|323.13|321.13|323.3|321.3|323.31|321.31|323.13|321.13|14
1725904890000|2024-09-09 18:01:30|323.22|321.22|323.29|321.29|323.29|321.29|323.15|321.15|22
1725904900000|2024-09-09 18:01:40|323.28|321.28|323.36|321.36|323.37|321.37|323.26|321.26|20
1725904910000|2024-09-09 18:01:50|323.37|321.37|323.4|321.4|323.4|321.4|323.37|321.37|6
1725904920000|2024-09-09 18:02:00|323.41|321.41|323.4|321.4|323.43|321.43|323.4|321.4|9
1725904930000|2024-09-09 18:02:10|323.41|321.41|323.43|321.43|323.43|321.43|323.41|321.41|6
1725904940000|2024-09-09 18:02:20|323.45|321.45|323.38|321.38|323.45|321.45|323.38|321.38|12
1725904950000|2024-09-09 18:02:30|323.36|321.36|323.28|321.28|323.38|321.38|323.28|321.28|7
1725904960000|2024-09-09 18:02:40|323.27|321.27|322.96|320.96|323.27|321.27|322.94|320.94|6
1725904970000|2024-09-09 18:02:50|322.97|320.97|323.07|321.07|323.08|321.08|322.96|320.96|10
1725904980000|2024-09-09 18:03:00|323.08|321.08|323.06|321.06|323.11|321.11|322.92|320.92|22
1725904990000|2024-09-09 18:03:10|323.05|321.05|323.02|321.02|323.05|321.05|322.98|320.98|15
1725905000000|2024-09-09 18:03:20|323.03|321.03|323.02|321.02|323.12|321.12|322.98|320.98|21
1725905010000|2024-09-09 18:03:30|323.03|321.03|323.06|321.06|323.08|321.08|322.97|320.97|15
1725905020000|2024-09-09 18:03:40|323.1|321.1|323.07|321.07|323.14|321.14|323.07|321.07|21
1725905030000|2024-09-09 18:03:50|323.06|321.06|322.97|320.97|323.06|321.06|322.97|320.97|8
1725905040000|2024-09-09 18:04:00|322.98|320.98|323.03|321.03|323.04|321.04|322.88|320.88|23
1725905050000|2024-09-09 18:04:10|323.04|321.04|323.22|321.22|323.22|321.22|323.04|321.04|16
1725905060000|2024-09-09 18:04:20|323.21|321.21|323.22|321.22|323.24|321.24|323.19|321.19|14
1725905070000|2024-09-09 18:04:30|323.21|321.21|323.28|321.28|323.31|321.31|323.2|321.2|20
1725905080000|2024-09-09 18:04:40|323.3|321.3|323.25|321.25|323.3|321.3|323.25|321.25|10
1725905090000|2024-09-09 18:04:50|323.2|321.2|323.31|321.31|323.31|321.31|323.2|321.2|10
1725905100000|2024-09-09 18:05:00|323.32|321.32|323.06|321.06|323.32|321.32|323.06|321.06|19
1725905110000|2024-09-09 18:05:10|323.04|321.04|323.15|321.15|323.15|321.15|323.03|321.03|18
1725905120000|2024-09-09 18:05:20|323.16|321.16|323.15|321.15|323.18|321.18|323.15|321.15|10
1725905130000|2024-09-09 18:05:30|323.13|321.13|322.81|320.81|323.13|321.13|322.77|320.77|23
1725905140000|2024-09-09 18:05:40|322.82|320.82|322.84|320.84|322.84|320.84|322.79|320.79|11
1725905150000|2024-09-09 18:05:50|322.85|320.85|322.87|320.87|322.93|320.93|322.85|320.85|10
1725905160000|2024-09-09 18:06:00|322.85|320.85|322.96|320.96|323.03|321.03|322.85|320.85|21
1725905170000|2024-09-09 18:06:10|322.94|320.94|323.11|321.11|323.11|321.11|322.89|320.89|22
1725905180000|2024-09-09 18:06:20|323.1|321.1|323.34|321.34|323.36|321.36|323.1|321.1|15
1725905190000|2024-09-09 18:06:30|323.35|321.35|323.32|321.32|323.36|321.36|323.32|321.32|6
1725905200000|2024-09-09 18:06:40|323.27|321.27|323.23|321.23|323.27|321.27|323.22|321.22|9
1725905210000|2024-09-09 18:06:50|323.24|321.24|323.24|321.24|323.28|321.28|323.24|321.24|10
1725905220000|2024-09-09 18:07:00|323.25|321.25|323.17|321.17|323.25|321.25|323.13|321.13|17
1725905230000|2024-09-09 18:07:10|323.16|321.16|323.08|321.08|323.25|321.25|323.08|321.08|21
1725905240000|2024-09-09 18:07:20|322.76|320.76|322.66|320.66|322.76|320.76|322.57|320.57|30
1725905250000|2024-09-09 18:07:30|322.64|320.64|322.26|320.26|322.66|320.66|322.26|320.26|19
1725905260000|2024-09-09 18:07:40|322.27|320.27|322.26|320.26|322.27|320.27|322.26|320.26|2
1725905270000|2024-09-09 18:07:50|322.21|320.21|321.93|319.93|322.21|320.21|321.93|319.93|7
1725905280000|2024-09-09 18:08:00|321.92|319.92|322.45|320.45|322.45|320.45|321.92|319.92|20
1725905290000|2024-09-09 18:08:10|322.44|320.44|322.49|320.49|322.49|320.49|322.33|320.33|20
1725905300000|2024-09-09 18:08:20|322.4|320.4|322.53|320.53|322.53|320.53|322.4|320.4|25
1725905310000|2024-09-09 18:08:30|322.55|320.55|322.54|320.54|322.58|320.58|322.51|320.51|18
1725905320000|2024-09-09 18:08:40|322.55|320.55|322.79|320.79|322.79|320.79|322.52|320.52|18
1725905330000|2024-09-09 18:08:50|322.74|320.74|323.35|321.35|323.43|321.43|322.74|320.74|25
1725905340000|2024-09-09 18:09:00|323.34|321.34|323.26|321.26|323.35|321.35|323.09|321.09|27
1725905350000|2024-09-09 18:09:10|323.25|321.25|323.04|321.04|323.31|321.31|323.03|321.03|19
1725905360000|2024-09-09 18:09:20|322.96|320.96|322.92|320.92|322.96|320.96|322.85|320.85|18
1725905370000|2024-09-09 18:09:30|322.91|320.91|322.86|320.86|322.91|320.91|322.75|320.75|25
1725905380000|2024-09-09 18:09:40|322.84|320.84|322.79|320.79|322.87|320.87|322.79|320.79|8
1725905390000|2024-09-09 18:09:50|322.76|320.76|322.67|320.67|322.76|320.76|322.63|320.63|19
1725905400000|2024-09-09 18:10:00|322.7|320.7|322.86|320.86|322.9|320.9|322.69|320.69|13
1725905410000|2024-09-09 18:10:10|322.88|320.88|322.82|320.82|322.88|320.88|322.73|320.73|31
1725905420000|2024-09-09 18:10:20|322.83|320.83|322.92|320.92|322.94|320.94|322.78|320.78|16
1725905430000|2024-09-09 18:10:30|322.9|320.9|322.85|320.85|322.96|320.96|322.82|320.82|19
1725905440000|2024-09-09 18:10:40|322.83|320.83|322.81|320.81|322.85|320.85|322.81|320.81|13
1725905450000|2024-09-09 18:10:50|322.8|320.8|322.82|320.82|322.87|320.87|322.72|320.72|22
1725905460000|2024-09-09 18:11:00|322.83|320.83|322.77|320.77|322.94|320.94|322.73|320.73|25
1725905470000|2024-09-09 18:11:10|322.76|320.76|322.67|320.67|322.76|320.76|322.59|320.59|26
1725905480000|2024-09-09 18:11:20|322.69|320.69|322.82|320.82|322.82|320.82|322.67|320.67|21
1725905490000|2024-09-09 18:11:30|322.8|320.8|322.54|320.54|322.8|320.8|322.54|320.54|21
1725905500000|2024-09-09 18:11:40|322.52|320.52|322.68|320.68|322.7|320.7|322.48|320.48|10
1725905510000|2024-09-09 18:11:50|322.69|320.69|322.77|320.77|322.8|320.8|322.69|320.69|17
1725905520000|2024-09-09 18:12:00|322.7|320.7|322.53|320.53|322.77|320.77|322.52|320.52|15
1725905530000|2024-09-09 18:12:10|322.54|320.54|322.84|320.84|322.89|320.89|322.54|320.54|21
1725905540000|2024-09-09 18:12:20|322.82|320.82|322.92|320.92|322.93|320.93|322.82|320.82|16
1725905550000|2024-09-09 18:12:30|322.91|320.91|322.88|320.88|322.93|320.93|322.88|320.88|16
1725905560000|2024-09-09 18:12:40|322.9|320.9|322.99|320.99|323.07|321.07|322.88|320.88|22
1725905570000|2024-09-09 18:12:50|322.97|320.97|323.11|321.11|323.12|321.12|322.97|320.97|13
1725905580000|2024-09-09 18:13:00|323.03|321.03|322.98|320.98|323.03|321.03|322.95|320.95|23
1725905590000|2024-09-09 18:13:10|322.96|320.96|322.86|320.86|322.96|320.96|322.86|320.86|12
1725905600000|2024-09-09 18:13:20|322.87|320.87|322.87|320.87|322.95|320.95|322.84|320.84|21
1725905610000|2024-09-09 18:13:30|322.85|320.85|322.88|320.88|322.91|320.91|322.85|320.85|21
1725905620000|2024-09-09 18:13:40|322.86|320.86|322.83|320.83|322.89|320.89|322.82|320.82|24
1725905630000|2024-09-09 18:13:50|322.82|320.82|322.72|320.72|322.84|320.84|322.72|320.72|16
1725905640000|2024-09-09 18:14:00|322.71|320.71|322.67|320.67|322.71|320.71|322.65|320.65|17
1725905650000|2024-09-09 18:14:10|322.66|320.66|322.63|320.63|322.7|320.7|322.61|320.61|20
1725905660000|2024-09-09 18:14:20|322.65|320.65|322.6|320.6|322.68|320.68|322.6|320.6|15
1725905670000|2024-09-09 18:14:30|322.53|320.53|322.43|320.43|322.53|320.53|322.43|320.43|10
1725905680000|2024-09-09 18:14:40|322.42|320.42|322.34|320.34|322.42|320.42|322.32|320.32|14
1725905690000|2024-09-09 18:14:50|322.33|320.33|322.28|320.28|322.35|320.35|322.25|320.25|23
1725905700000|2024-09-09 18:15:00|322.27|320.27|322.18|320.18|322.27|320.27|322.16|320.16|21
1725905710000|2024-09-09 18:15:10|322.2|320.2|322.13|320.13|322.27|320.27|322.13|320.13|27
1725905720000|2024-09-09 18:15:20|322.12|320.12|322.09|320.09|322.15|320.15|322.08|320.08|20
1725905730000|2024-09-09 18:15:30|322.1|320.1|322.2|320.2|322.2|320.2|322.08|320.08|25
1725905740000|2024-09-09 18:15:40|322.21|320.21|322.34|320.34|322.34|320.34|322.21|320.21|6
1725905750000|2024-09-09 18:15:50|322.32|320.32|322.31|320.31|322.36|320.36|322.31|320.31|25
1725905760000|2024-09-09 18:16:00|322.3|320.3|322.34|320.34|322.36|320.36|322.29|320.29|21
1725905770000|2024-09-09 18:16:10|322.29|320.29|322.37|320.37|322.39|320.39|322.29|320.29|17
1725905780000|2024-09-09 18:16:20|322.39|320.39|322.44|320.44|322.49|320.49|322.33|320.33|18
1725905790000|2024-09-09 18:16:30|322.45|320.45|322.53|320.53|322.55|320.55|322.45|320.45|16
1725905800000|2024-09-09 18:16:40|322.52|320.52|322.53|320.53|322.54|320.54|322.5|320.5|20
1725905810000|2024-09-09 18:16:50|322.54|320.54|322.54|320.54|322.54|320.54|322.48|320.48|18
1725905820000|2024-09-09 18:17:00|322.55|320.55|322.51|320.51|322.56|320.56|322.51|320.51|14
1725905830000|2024-09-09 18:17:10|322.53|320.53|322.62|320.62|322.64|320.64|322.53|320.53|13
1725905840000|2024-09-09 18:17:20|322.61|320.61|322.5|320.5|322.64|320.64|322.5|320.5|25
1725905850000|2024-09-09 18:17:30|322.51|320.51|322.63|320.63|322.63|320.63|322.5|320.5|11
1725905860000|2024-09-09 18:17:40|322.68|320.68|322.71|320.71|322.75|320.75|322.68|320.68|19
1725905870000|2024-09-09 18:17:50|322.72|320.72|322.58|320.58|322.75|320.75|322.58|320.58|10
1725905880000|2024-09-09 18:18:00|322.57|320.57|322.5|320.5|322.57|320.57|322.49|320.49|25
1725905890000|2024-09-09 18:18:10|322.51|320.51|322.46|320.46|322.51|320.51|322.45|320.45|13
1725905900000|2024-09-09 18:18:20|322.44|320.44|322.31|320.31|322.44|320.44|322.31|320.31|16
1725905910000|2024-09-09 18:18:30|322.32|320.32|322.28|320.28|322.33|320.33|322.26|320.26|21
1725905920000|2024-09-09 18:18:40|322.32|320.32|322.33|320.33|322.35|320.35|322.28|320.28|15
1725905930000|2024-09-09 18:18:50|322.32|320.32|322.28|320.28|322.33|320.33|322.28|320.28|7
1725905940000|2024-09-09 18:19:00|322.26|320.26|322.35|320.35|322.35|320.35|322.26|320.26|17
1725905950000|2024-09-09 18:19:10|322.33|320.33|322.45|320.45|322.45|320.45|322.26|320.26|17
1725905960000|2024-09-09 18:19:20|322.44|320.44|322.4|320.4|322.45|320.45|322.36|320.36|19
1725905970000|2024-09-09 18:19:30|322.39|320.39|322.32|320.32|322.42|320.42|322.32|320.32|14
1725905980000|2024-09-09 18:19:40|322.31|320.31|322.32|320.32|322.33|320.33|322.28|320.28|9
1725905990000|2024-09-09 18:19:50|322.31|320.31|322.3|320.3|322.33|320.33|322.28|320.28|19
1725906000000|2024-09-09 18:20:00|322.32|320.32|322.37|320.37|322.37|320.37|322.32|320.32|8
1725906010000|2024-09-09 18:20:10|322.42|320.42|322.5|320.5|322.52|320.52|322.42|320.42|23
1725906020000|2024-09-09 18:20:20|322.51|320.51|322.52|320.52|322.52|320.52|322.48|320.48|5
1725906030000|2024-09-09 18:20:30|322.45|320.45|322.32|320.32|322.45|320.45|322.32|320.32|21
1725906040000|2024-09-09 18:20:40|322.31|320.31|322.37|320.37|322.38|320.38|322.3|320.3|20
1725906050000|2024-09-09 18:20:50|322.38|320.38|322.43|320.43|322.46|320.46|322.38|320.38|12
1725906060000|2024-09-09 18:21:00|322.42|320.42|322.38|320.38|322.42|320.42|322.35|320.35|11
1725906070000|2024-09-09 18:21:10|322.39|320.39|322.44|320.44|322.44|320.44|322.36|320.36|13
1725906080000|2024-09-09 18:21:20|322.45|320.45|322.35|320.35|322.46|320.46|322.33|320.33|19
1725906090000|2024-09-09 18:21:30|322.34|320.34|322.36|320.36|322.38|320.38|322.33|320.33|19
1725906100000|2024-09-09 18:21:40|322.29|320.29|322.14|320.14|322.29|320.29|322.11|320.11|14
1725906110000|2024-09-09 18:21:50|322.1|320.1|322.1|320.1|322.15|320.15|322.08|320.08|14
1725906120000|2024-09-09 18:22:00|322.09|320.09|322|320|322.09|320.09|321.96|319.96|18
1725906130000|2024-09-09 18:22:10|322.03|320.03|321.98|319.98|322.03|320.03|321.97|319.97|8
1725906140000|2024-09-09 18:22:20|321.99|319.99|322.06|320.06|322.06|320.06|321.99|319.99|16
1725906150000|2024-09-09 18:22:30|322.1|320.1|322.07|320.07|322.1|320.1|322.04|320.04|16
1725906160000|2024-09-09 18:22:40|322.08|320.08|322.15|320.15|322.15|320.15|322.07|320.07|17
1725906170000|2024-09-09 18:22:50|322.13|320.13|322.18|320.18|322.18|320.18|322.13|320.13|8
1725906180000|2024-09-09 18:23:00|322.17|320.17|322.19|320.19|322.27|320.27|322.16|320.16|17
1725906190000|2024-09-09 18:23:10|322.2|320.2|322.17|320.17|322.22|320.22|322.17|320.17|13
1725906200000|2024-09-09 18:23:20|322.18|320.18|322.2|320.2|322.21|320.21|322.17|320.17|14
1725906210000|2024-09-09 18:23:30|322.21|320.21|322.42|320.42|322.43|320.43|322.21|320.21|14
1725906220000|2024-09-09 18:23:40|322.41|320.41|322.4|320.4|322.41|320.41|322.37|320.37|12
1725906230000|2024-09-09 18:23:50|322.41|320.41|322.39|320.39|322.43|320.43|322.38|320.38|13
1725906240000|2024-09-09 18:24:00|322.38|320.38|322.37|320.37|322.43|320.43|322.36|320.36|17
1725906250000|2024-09-09 18:24:10|322.36|320.36|322.31|320.31|322.37|320.37|322.3|320.3|13
1725906260000|2024-09-09 18:24:20|322.28|320.28|322.33|320.33|322.34|320.34|322.28|320.28|13
1725906270000|2024-09-09 18:24:30|322.36|320.36|322.3|320.3|322.37|320.37|322.29|320.29|11
1725906280000|2024-09-09 18:24:40|322.29|320.29|322.3|320.3|322.3|320.3|322.28|320.28|10
1725906290000|2024-09-09 18:24:50|322.28|320.28|322.29|320.29|322.29|320.29|322.28|320.28|2
1725906300000|2024-09-09 18:25:00|322.28|320.28|322.35|320.35|322.42|320.42|322.28|320.28|13
1725906310000|2024-09-09 18:25:10|322.36|320.36|322.27|320.27|322.36|320.36|322.27|320.27|18
1725906320000|2024-09-09 18:25:20|322.24|320.24|322.21|320.21|322.24|320.24|322.21|320.21|8
1725906330000|2024-09-09 18:25:30|322.19|320.19|322.21|320.21|322.24|320.24|322.19|320.19|12
1725906340000|2024-09-09 18:25:40|322.24|320.24|322.3|320.3|322.3|320.3|322.24|320.24|8
1725906350000|2024-09-09 18:25:50|322.31|320.31|322.35|320.35|322.36|320.36|322.31|320.31|14
1725906360000|2024-09-09 18:26:00|322.34|320.34|322.38|320.38|322.4|320.4|322.34|320.34|13
1725906370000|2024-09-09 18:26:10|322.35|320.35|322.35|320.35|322.39|320.39|322.34|320.34|15
1725906380000|2024-09-09 18:26:20|322.34|320.34|322.36|320.36|322.36|320.36|322.34|320.34|11
1725906390000|2024-09-09 18:26:30|322.35|320.35|322.43|320.43|322.43|320.43|322.35|320.35|10
1725906400000|2024-09-09 18:26:40|322.41|320.41|322.63|320.63|322.64|320.64|322.41|320.41|13
1725906410000|2024-09-09 18:26:50|322.64|320.64|322.58|320.58|322.65|320.65|322.56|320.56|18
1725906420000|2024-09-09 18:27:00|322.61|320.61|322.66|320.66|322.67|320.67|322.58|320.58|15
1725906430000|2024-09-09 18:27:10|322.67|320.67|322.88|320.88|322.89|320.89|322.67|320.67|19
1725906440000|2024-09-09 18:27:20|322.89|320.89|323.05|321.05|323.06|321.06|322.88|320.88|24
1725906450000|2024-09-09 18:27:30|323.04|321.04|323|321|323.04|321.04|323|321|7
1725906460000|2024-09-09 18:27:40|322.94|320.94|322.85|320.85|323|321|322.84|320.84|14
1725906470000|2024-09-09 18:27:50|322.83|320.83|322.9|320.9|322.9|320.9|322.83|320.83|6
1725906480000|2024-09-09 18:28:00|322.91|320.91|323.04|321.04|323.07|321.07|322.91|320.91|11
1725906490000|2024-09-09 18:28:10|323|321|322.9|320.9|323|321|322.9|320.9|7
1725906500000|2024-09-09 18:28:20|322.8|320.8|322.71|320.71|322.8|320.8|322.67|320.67|20
1725906510000|2024-09-09 18:28:30|322.7|320.7|322.59|320.59|322.7|320.7|322.58|320.58|6
1725906520000|2024-09-09 18:28:40|322.58|320.58|322.45|320.45|322.58|320.58|322.44|320.44|14
1725906530000|2024-09-09 18:28:50|322.46|320.46|322.44|320.44|322.48|320.48|322.44|320.44|11
1725906540000|2024-09-09 18:29:00|322.45|320.45|322.44|320.44|322.5|320.5|322.38|320.38|17
1725906550000|2024-09-09 18:29:10|322.47|320.47|322.4|320.4|322.47|320.47|322.38|320.38|9
1725906560000|2024-09-09 18:29:20|322.39|320.39|322.43|320.43|322.44|320.44|322.39|320.39|10
1725906570000|2024-09-09 18:29:30|322.44|320.44|322.4|320.4|322.5|320.5|322.4|320.4|17
1725906580000|2024-09-09 18:29:40|322.41|320.41|322.49|320.49|322.52|320.52|322.41|320.41|13
1725906590000|2024-09-09 18:29:50|322.48|320.48|322.34|320.34|322.48|320.48|322.34|320.34|9
1725906600000|2024-09-09 18:30:00|322.35|320.35|322.34|320.34|322.37|320.37|322.33|320.33|16
1725906610000|2024-09-09 18:30:10|322.33|320.33|322.11|320.11|322.33|320.33|322.07|320.07|21
1725906620000|2024-09-09 18:30:20|322.1|320.1|322.11|320.11|322.11|320.11|322.08|320.08|9
1725906630000|2024-09-09 18:30:30|322.12|320.12|322.32|320.32|322.33|320.33|322.12|320.12|18
1725906640000|2024-09-09 18:30:40|322.31|320.31|322.35|320.35|322.35|320.35|322.31|320.31|7
1725906650000|2024-09-09 18:30:50|322.31|320.31|322.3|320.3|322.34|320.34|322.29|320.29|17
1725906660000|2024-09-09 18:31:00|322.31|320.31|322.3|320.3|322.35|320.35|322.3|320.3|12
1725906670000|2024-09-09 18:31:10|322.28|320.28|322.25|320.25|322.3|320.3|322.23|320.23|13
1725906680000|2024-09-09 18:31:20|322.24|320.24|322.15|320.15|322.24|320.24|322.12|320.12|9
1725906690000|2024-09-09 18:31:30|322.16|320.16|322.3|320.3|322.3|320.3|322.14|320.14|14
1725906700000|2024-09-09 18:31:40|322.31|320.31|322.27|320.27|322.37|320.37|322.27|320.27|9
1725906710000|2024-09-09 18:31:50|322.28|320.28|322.19|320.19|322.3|320.3|322.19|320.19|11
1725906720000|2024-09-09 18:32:00|322.2|320.2|322.08|320.08|322.2|320.2|322.08|320.08|12
1725906730000|2024-09-09 18:32:10|322.12|320.12|322.05|320.05|322.12|320.12|322.05|320.05|9
1725906740000|2024-09-09 18:32:20|322.03|320.03|322.2|320.2|322.24|320.24|322.03|320.03|15
1725906750000|2024-09-09 18:32:30|322.21|320.21|322.2|320.2|322.23|320.23|322.14|320.14|15
1725906760000|2024-09-09 18:32:40|322.21|320.21|322.13|320.13|322.21|320.21|322.13|320.13|12
1725906770000|2024-09-09 18:32:50|322.14|320.14|322.1|320.1|322.14|320.14|322.06|320.06|8
1725906780000|2024-09-09 18:33:00|322.09|320.09|322.21|320.21|322.22|320.22|322.09|320.09|16
1725906790000|2024-09-09 18:33:10|322.2|320.2|322.19|320.19|322.28|320.28|322.19|320.19|15
1725906800000|2024-09-09 18:33:20|322.2|320.2|322.24|320.24|322.25|320.25|322.18|320.18|10
1725906810000|2024-09-09 18:33:30|322.25|320.25|322.15|320.15|322.26|320.26|322.15|320.15|11
1725906820000|2024-09-09 18:33:40|322.12|320.12|322.04|320.04|322.14|320.14|321.94|319.94|16
1725906830000|2024-09-09 18:33:50|322.06|320.06|321.93|319.93|322.06|320.06|321.93|319.93|13
1725906840000|2024-09-09 18:34:00|321.91|319.91|321.94|319.94|321.94|319.94|321.81|319.81|22
1725906850000|2024-09-09 18:34:10|321.95|319.95|321.94|319.94|321.97|319.97|321.94|319.94|14
1725906860000|2024-09-09 18:34:20|321.95|319.95|322|320|322.02|320.02|321.94|319.94|8
1725906870000|2024-09-09 18:34:30|321.99|319.99|321.95|319.95|322.01|320.01|321.95|319.95|13
1725906880000|2024-09-09 18:34:40|321.94|319.94|321.96|319.96|321.99|319.99|321.94|319.94|12
1725906890000|2024-09-09 18:34:50|321.97|319.97|321.97|319.97|321.98|319.98|321.96|319.96|11
1725906900000|2024-09-09 18:35:00|321.98|319.98|322.07|320.07|322.31|320.31|321.97|319.97|22
1725906910000|2024-09-09 18:35:10|322.08|320.08|322.04|320.04|322.09|320.09|322.04|320.04|4
1725906920000|2024-09-09 18:35:20|322.02|320.02|321.97|319.97|322.02|320.02|321.97|319.97|3
1725906930000|2024-09-09 18:35:30|321.95|319.95|321.89|319.89|322.03|320.03|321.89|319.89|20
1725906940000|2024-09-09 18:35:40|321.88|319.88|321.88|319.88|321.89|319.89|321.79|319.79|18
1725906950000|2024-09-09 18:35:50|321.87|319.87|321.85|319.85|321.92|319.92|321.8|319.8|16
1725906960000|2024-09-09 18:36:00|321.88|319.88|321.9|319.9|321.94|319.94|321.88|319.88|13
1725906970000|2024-09-09 18:36:10|321.89|319.89|321.94|319.94|321.99|319.99|321.88|319.88|26
1725906980000|2024-09-09 18:36:20|321.92|319.92|321.94|319.94|321.97|319.97|321.92|319.92|11
1725906990000|2024-09-09 18:36:30|321.93|319.93|321.92|319.92|321.94|319.94|321.89|319.89|14
1725907000000|2024-09-09 18:36:40|321.91|319.91|321.92|319.92|321.98|319.98|321.91|319.91|17
1725907010000|2024-09-09 18:36:50|321.91|319.91|321.92|319.92|321.93|319.93|321.91|319.91|7
1725907020000|2024-09-09 18:37:00|321.9|319.9|321.7|319.7|321.9|319.9|321.69|319.69|14
1725907030000|2024-09-09 18:37:10|321.74|319.74|321.67|319.67|321.74|319.74|321.67|319.67|20
1725907040000|2024-09-09 18:37:20|321.68|319.68|321.58|319.58|321.72|319.72|321.57|319.57|20
1725907050000|2024-09-09 18:37:30|321.56|319.56|321.5|319.5|321.61|319.61|321.5|319.5|19
1725907060000|2024-09-09 18:37:40|321.51|319.51|321.42|319.42|321.51|319.51|321.42|319.42|10
1725907070000|2024-09-09 18:37:50|321.36|319.36|321.37|319.37|321.39|319.39|321.35|319.35|11
1725907080000|2024-09-09 18:38:00|321.36|319.36|321.23|319.23|321.37|319.37|321.23|319.23|13
1725907090000|2024-09-09 18:38:10|321.24|319.24|321.19|319.19|321.29|319.29|321.18|319.18|13
1725907100000|2024-09-09 18:38:20|321.18|319.18|321.33|319.33|321.34|319.34|321.16|319.16|19
1725907110000|2024-09-09 18:38:30|321.31|319.31|321.25|319.25|321.33|319.33|321.23|319.23|18
1725907120000|2024-09-09 18:38:40|321.24|319.24|321.23|319.23|321.26|319.26|321.2|319.2|19
1725907130000|2024-09-09 18:38:50|321.22|319.22|321.2|319.2|321.24|319.24|321.2|319.2|9
1725907140000|2024-09-09 18:39:00|321.17|319.17|321.2|319.2|321.24|319.24|321.17|319.17|15
1725907150000|2024-09-09 18:39:10|321.19|319.19|321.24|319.24|321.24|319.24|321.19|319.19|8
1725907160000|2024-09-09 18:39:20|321.23|319.23|321.16|319.16|321.23|319.23|321.14|319.14|12
1725907170000|2024-09-09 18:39:30|321.15|319.15|320.89|318.89|321.15|319.15|320.89|318.89|23
1725907180000|2024-09-09 18:39:40|320.85|318.85|320.87|318.87|320.89|318.89|320.84|318.84|5
1725907190000|2024-09-09 18:39:50|320.89|318.89|320.93|318.93|320.93|318.93|320.89|318.89|2
1725907200000|2024-09-09 18:40:00|320.94|318.94|321.05|319.05|321.07|319.07|320.94|318.94|11
1725907210000|2024-09-09 18:40:10|321.06|319.06|321.13|319.13|321.14|319.14|321.06|319.06|13
1725907220000|2024-09-09 18:40:20|321.14|319.14|321.17|319.17|321.19|319.19|321.1|319.1|17
1725907230000|2024-09-09 18:40:30|321.16|319.16|321.13|319.13|321.17|319.17|321.11|319.11|11
1725907240000|2024-09-09 18:40:40|321.12|319.12|321.01|319.01|321.12|319.12|320.97|318.97|14
1725907250000|2024-09-09 18:40:50|321.03|319.03|321|319|321.04|319.04|321|319|13
1725907260000|2024-09-09 18:41:00|321.02|319.02|321.06|319.06|321.06|319.06|321.02|319.02|6
1725907270000|2024-09-09 18:41:10|321.04|319.04|321.02|319.02|321.05|319.05|321|319|7
1725907280000|2024-09-09 18:41:20|321.01|319.01|321.1|319.1|321.11|319.11|321|319|20
1725907290000|2024-09-09 18:41:30|321.11|319.11|321.16|319.16|321.17|319.17|321.1|319.1|13
1725907300000|2024-09-09 18:41:40|321.15|319.15|321.18|319.18|321.19|319.19|321.15|319.15|11
1725907310000|2024-09-09 18:41:50|321.19|319.19|321.33|319.33|321.36|319.36|321.19|319.19|21
1725907320000|2024-09-09 18:42:00|321.31|319.31|321.06|319.06|321.31|319.31|321.05|319.05|14
1725907330000|2024-09-09 18:42:10|321.04|319.04|320.97|318.97|321.1|319.1|320.97|318.97|23
1725907340000|2024-09-09 18:42:20|320.98|318.98|321.05|319.05|321.05|319.05|320.96|318.96|8
1725907350000|2024-09-09 18:42:30|321.07|319.07|321.11|319.11|321.12|319.12|321.04|319.04|17
1725907360000|2024-09-09 18:42:40|321.1|319.1|321.14|319.14|321.15|319.15|321.09|319.09|20
1725907370000|2024-09-09 18:42:50|321.15|319.15|321.21|319.21|321.24|319.24|321.14|319.14|19
1725907380000|2024-09-09 18:43:00|321.2|319.2|321.39|319.39|321.49|319.49|321.2|319.2|24
1725907390000|2024-09-09 18:43:10|321.42|319.42|321.29|319.29|321.45|319.45|321.27|319.27|18
1725907400000|2024-09-09 18:43:20|321.3|319.3|321.28|319.28|321.34|319.34|321.28|319.28|8
1725907410000|2024-09-09 18:43:30|321.24|319.24|321.24|319.24|321.27|319.27|321.21|319.21|14
1725907420000|2024-09-09 18:43:40|321.23|319.23|321.17|319.17|321.26|319.26|321.17|319.17|15
1725907430000|2024-09-09 18:43:50|321.15|319.15|321.19|319.19|321.2|319.2|321.15|319.15|11
1725907440000|2024-09-09 18:44:00|321.17|319.17|321.22|319.22|321.23|319.23|321.12|319.12|17
1725907450000|2024-09-09 18:44:10|321.21|319.21|321.11|319.11|321.21|319.21|321.11|319.11|10
1725907460000|2024-09-09 18:44:20|321.12|319.12|321.22|319.22|321.23|319.23|321.1|319.1|19
1725907470000|2024-09-09 18:44:30|321.23|319.23|321.23|319.23|321.24|319.24|321.23|319.23|3
1725907480000|2024-09-09 18:44:40|321.22|319.22|321.21|319.21|321.22|319.22|321.21|319.21|2
1725907490000|2024-09-09 18:44:50|321.2|319.2|321.23|319.23|321.24|319.24|321.2|319.2|14
1725907500000|2024-09-09 18:45:00|321.28|319.28|321.36|319.36|321.36|319.36|321.24|319.24|7
1725907510000|2024-09-09 18:45:10|321.44|319.44|321.56|319.56|321.56|319.56|321.42|319.42|18
1725907520000|2024-09-09 18:45:20|321.55|319.55|321.59|319.59|321.59|319.59|321.53|319.53|12
1725907530000|2024-09-09 18:45:30|321.63|319.63|321.6|319.6|321.66|319.66|321.59|319.59|10
1725907540000|2024-09-09 18:45:40|321.59|319.59|321.45|319.45|321.59|319.59|321.44|319.44|17
1725907550000|2024-09-09 18:45:50|321.46|319.46|321.56|319.56|321.56|319.56|321.46|319.46|5
1725907560000|2024-09-09 18:46:00|321.58|319.58|321.62|319.62|321.71|319.71|321.58|319.58|24
1725907570000|2024-09-09 18:46:10|321.65|319.65|321.61|319.61|321.65|319.65|321.59|319.59|15
1725907580000|2024-09-09 18:46:20|321.6|319.6|321.59|319.59|321.61|319.61|321.58|319.58|13
1725907590000|2024-09-09 18:46:30|321.6|319.6|321.54|319.54|321.68|319.68|321.52|319.52|23
1725907600000|2024-09-09 18:46:40|321.55|319.55|321.54|319.54|321.55|319.55|321.52|319.52|7
1725907610000|2024-09-09 18:46:50|321.59|319.59|321.79|319.79|321.85|319.85|321.59|319.59|18
1725907620000|2024-09-09 18:47:00|321.82|319.82|321.95|319.95|321.95|319.95|321.82|319.82|10
1725907630000|2024-09-09 18:47:10|322.02|320.02|321.93|319.93|322.04|320.04|321.89|319.89|12
1725907640000|2024-09-09 18:47:20|321.92|319.92|321.9|319.9|321.93|319.93|321.86|319.86|17
1725907650000|2024-09-09 18:47:30|321.89|319.89|321.91|319.91|321.91|319.91|321.86|319.86|18
1725907660000|2024-09-09 18:47:40|321.92|319.92|322.16|320.16|322.16|320.16|321.92|319.92|15
1725907670000|2024-09-09 18:47:50|322.18|320.18|322.32|320.32|322.33|320.33|322.18|320.18|13
1725907680000|2024-09-09 18:48:00|322.33|320.33|322.38|320.38|322.42|320.42|322.33|320.33|12
1725907690000|2024-09-09 18:48:10|322.36|320.36|322.4|320.4|322.44|320.44|322.36|320.36|16
1725907700000|2024-09-09 18:48:20|322.38|320.38|322.13|320.13|322.39|320.39|322.04|320.04|14
1725907710000|2024-09-09 18:48:30|322.15|320.15|322.13|320.13|322.19|320.19|322.13|320.13|13
1725907720000|2024-09-09 18:48:40|322.12|320.12|322.21|320.21|322.21|320.21|322.11|320.11|15
1725907730000|2024-09-09 18:48:50|322.26|320.26|322.16|320.16|322.26|320.26|322.08|320.08|14
1725907740000|2024-09-09 18:49:00|322.19|320.19|322.14|320.14|322.2|320.2|322.1|320.1|21
1725907750000|2024-09-09 18:49:10|322.12|320.12|322.11|320.11|322.13|320.13|322.1|320.1|10
1725907760000|2024-09-09 18:49:20|322.12|320.12|322.12|320.12|322.13|320.13|322.04|320.04|12
1725907770000|2024-09-09 18:49:30|322.13|320.13|322.19|320.19|322.19|320.19|322.12|320.12|8
1725907780000|2024-09-09 18:49:40|322.22|320.22|322.24|320.24|322.26|320.26|322.22|320.22|14
1725907790000|2024-09-09 18:49:50|322.25|320.25|322.16|320.16|322.26|320.26|322.16|320.16|17
1725907800000|2024-09-09 18:50:00|322.13|320.13|322.21|320.21|322.22|320.22|322.12|320.12|13
1725907810000|2024-09-09 18:50:10|322.18|320.18|322.22|320.22|322.22|320.22|322.18|320.18|7
1725907820000|2024-09-09 18:50:20|322.23|320.23|322.2|320.2|322.26|320.26|322.19|320.19|22
1725907830000|2024-09-09 18:50:30|322.17|320.17|322.21|320.21|322.22|320.22|322.17|320.17|10
1725907840000|2024-09-09 18:50:40|322.22|320.22|322.27|320.27|322.27|320.27|322.21|320.21|13
1725907850000|2024-09-09 18:50:50|322.28|320.28|322.25|320.25|322.29|320.29|322.2|320.2|19
1725907860000|2024-09-09 18:51:00|322.28|320.28|322.32|320.32|322.34|320.34|322.19|320.19|20
1725907870000|2024-09-09 18:51:10|322.34|320.34|322.28|320.28|322.34|320.34|322.28|320.28|7
1725907880000|2024-09-09 18:51:20|322.27|320.27|322.21|320.21|322.27|320.27|322.1|320.1|19
1725907890000|2024-09-09 18:51:30|322.23|320.23|322.18|320.18|322.24|320.24|322.18|320.18|18
1725907900000|2024-09-09 18:51:40|322.17|320.17|322.29|320.29|322.29|320.29|322.17|320.17|15
1725907910000|2024-09-09 18:51:50|322.28|320.28|322.32|320.32|322.32|320.32|322.25|320.25|13
1725907920000|2024-09-09 18:52:00|322.34|320.34|322.35|320.35|322.43|320.43|322.34|320.34|14
1725907930000|2024-09-09 18:52:10|322.28|320.28|322.27|320.27|322.29|320.29|322.25|320.25|9
1725907940000|2024-09-09 18:52:20|322.28|320.28|322.3|320.3|322.36|320.36|322.28|320.28|21
1725907950000|2024-09-09 18:52:30|322.25|320.25|322.32|320.32|322.33|320.33|322.25|320.25|8
1725907960000|2024-09-09 18:52:40|322.33|320.33|322.33|320.33|322.33|320.33|322.31|320.31|5
1725907970000|2024-09-09 18:52:50|322.32|320.32|322.36|320.36|322.37|320.37|322.32|320.32|10
1725907980000|2024-09-09 18:53:00|322.37|320.37|322.39|320.39|322.39|320.39|322.36|320.36|6
1725907990000|2024-09-09 18:53:10|322.41|320.41|322.54|320.54|322.55|320.55|322.41|320.41|16
1725908000000|2024-09-09 18:53:20|322.55|320.55|322.58|320.58|322.61|320.61|322.55|320.55|12
1725908010000|2024-09-09 18:53:30|322.59|320.59|322.69|320.69|322.74|320.74|322.59|320.59|19
1725908020000|2024-09-09 18:53:40|322.68|320.68|322.69|320.69|322.71|320.71|322.68|320.68|5
1725908030000|2024-09-09 18:53:50|322.68|320.68|322.73|320.73|322.73|320.73|322.67|320.67|16
1725908040000|2024-09-09 18:54:00|322.72|320.72|322.66|320.66|322.73|320.73|322.66|320.66|6
1725908050000|2024-09-09 18:54:10|322.62|320.62|322.55|320.55|322.62|320.62|322.51|320.51|23
1725908060000|2024-09-09 18:54:20|322.52|320.52|322.25|320.25|322.52|320.52|322.25|320.25|10
1725908070000|2024-09-09 18:54:30|322.27|320.27|322.3|320.3|322.3|320.3|322.26|320.26|16
1725908080000|2024-09-09 18:54:40|322.28|320.28|322.28|320.28|322.32|320.32|322.26|320.26|21
1725908090000|2024-09-09 18:54:50|322.3|320.3|322.19|320.19|322.3|320.3|322.17|320.17|17
1725908100000|2024-09-09 18:55:00|322.18|320.18|321.93|319.93|322.18|320.18|321.93|319.93|12
1725908110000|2024-09-09 18:55:10|321.92|319.92|321.91|319.91|321.94|319.94|321.82|319.82|23
1725908120000|2024-09-09 18:55:20|321.92|319.92|321.97|319.97|321.99|319.99|321.92|319.92|20
1725908130000|2024-09-09 18:55:30|321.98|319.98|321.85|319.85|321.98|319.98|321.81|319.81|17
1725908140000|2024-09-09 18:55:40|321.84|319.84|321.87|319.87|321.87|319.87|321.82|319.82|12
1725908150000|2024-09-09 18:55:50|321.88|319.88|321.84|319.84|321.9|319.9|321.84|319.84|14
1725908160000|2024-09-09 18:56:00|321.79|319.79|321.9|319.9|321.9|319.9|321.79|319.79|10
1725908170000|2024-09-09 18:56:10|321.91|319.91|321.65|319.65|321.91|319.91|321.63|319.63|18
1725908180000|2024-09-09 18:56:20|321.64|319.64|321.55|319.55|321.67|319.67|321.55|319.55|21
1725908190000|2024-09-09 18:56:30|321.57|319.57|321.65|319.65|321.67|319.67|321.57|319.57|14
1725908200000|2024-09-09 18:56:40|321.64|319.64|321.56|319.56|321.65|319.65|321.56|319.56|12
1725908210000|2024-09-09 18:56:50|321.55|319.55|321.49|319.49|321.55|319.55|321.47|319.47|17
1725908220000|2024-09-09 18:57:00|321.48|319.48|321.36|319.36|321.48|319.48|321.31|319.31|19
1725908230000|2024-09-09 18:57:10|321.35|319.35|321.35|319.35|321.36|319.36|321.33|319.33|9
1725908240000|2024-09-09 18:57:20|321.34|319.34|321.59|319.59|321.62|319.62|321.34|319.34|24
1725908250000|2024-09-09 18:57:30|321.6|319.6|321.61|319.61|321.62|319.62|321.58|319.58|9
1725908260000|2024-09-09 18:57:40|321.63|319.63|321.65|319.65|321.65|319.65|321.61|319.61|10
1725908270000|2024-09-09 18:57:50|321.67|319.67|321.68|319.68|321.68|319.68|321.59|319.59|12
1725908280000|2024-09-09 18:58:00|321.69|319.69|321.79|319.79|321.79|319.79|321.69|319.69|9
1725908290000|2024-09-09 18:58:10|321.78|319.78|321.77|319.77|321.78|319.78|321.77|319.77|2
1725908300000|2024-09-09 18:58:20|321.73|319.73|321.67|319.67|321.73|319.73|321.66|319.66|15
1725908310000|2024-09-09 18:58:30|321.64|319.64|321.62|319.62|321.65|319.65|321.6|319.6|8
1725908320000|2024-09-09 18:58:40|321.61|319.61|321.58|319.58|321.61|319.61|321.55|319.55|15
1725908330000|2024-09-09 18:58:50|321.57|319.57|321.58|319.58|321.59|319.59|321.56|319.56|9
1725908340000|2024-09-09 18:59:00|321.6|319.6|321.61|319.61|321.63|319.63|321.58|319.58|11
1725908350000|2024-09-09 18:59:10|321.62|319.62|321.6|319.6|321.62|319.62|321.59|319.59|5
1725908360000|2024-09-09 18:59:20|321.59|319.59|321.83|319.83|321.86|319.86|321.56|319.56|16
1725908370000|2024-09-09 18:59:30|321.82|319.82|321.7|319.7|321.82|319.82|321.67|319.67|6
1725908380000|2024-09-09 18:59:40|321.67|319.67|321.7|319.7|321.73|319.73|321.67|319.67|12
1725908390000|2024-09-09 18:59:50|321.71|319.71|321.8|319.8|321.83|319.83|321.69|319.69|15
1725908400000|2024-09-09 19:00:00|321.79|319.79|321.69|319.69|321.79|319.79|321.63|319.63|22
1725908410000|2024-09-09 19:00:10|321.7|319.7|321.7|319.7|321.72|319.72|321.67|319.67|23
1725908420000|2024-09-09 19:00:20|321.71|319.71|321.69|319.69|321.71|319.71|321.61|319.61|21
1725908430000|2024-09-09 19:00:30|321.68|319.68|321.6|319.6|321.7|319.7|321.6|319.6|19
1725908440000|2024-09-09 19:00:40|321.62|319.62|321.53|319.53|321.62|319.62|321.5|319.5|16
1725908450000|2024-09-09 19:00:50|321.55|319.55|321.81|319.81|321.81|319.81|321.55|319.55|17
1725908460000|2024-09-09 19:01:00|321.78|319.78|321.88|319.88|321.9|319.9|321.76|319.76|18
1725908470000|2024-09-09 19:01:10|321.87|319.87|321.66|319.66|321.87|319.87|321.65|319.65|14
1725908480000|2024-09-09 19:01:20|321.65|319.65|321.66|319.66|321.69|319.69|321.65|319.65|25
1725908490000|2024-09-09 19:01:30|321.65|319.65|321.5|319.5|321.65|319.65|321.5|319.5|19
1725908500000|2024-09-09 19:01:40|321.48|319.48|321.47|319.47|321.52|319.52|321.46|319.46|13
1725908510000|2024-09-09 19:01:50|321.48|319.48|321.43|319.43|321.48|319.48|321.42|319.42|18
1725908520000|2024-09-09 19:02:00|321.44|319.44|321.52|319.52|321.63|319.63|321.44|319.44|20
1725908530000|2024-09-09 19:02:10|321.51|319.51|321.41|319.41|321.51|319.51|321.4|319.4|20
1725908540000|2024-09-09 19:02:20|321.42|319.42|321.52|319.52|321.52|319.52|321.42|319.42|16
1725908550000|2024-09-09 19:02:30|321.54|319.54|321.76|319.76|321.77|319.77|321.54|319.54|23
1725908560000|2024-09-09 19:02:40|321.77|319.77|321.73|319.73|321.77|319.77|321.73|319.73|8
1725908570000|2024-09-09 19:02:50|321.74|319.74|321.72|319.72|321.77|319.77|321.68|319.68|27
1725908580000|2024-09-09 19:03:00|321.74|319.74|321.69|319.69|321.76|319.76|321.69|319.69|12
1725908590000|2024-09-09 19:03:10|321.68|319.68|321.87|319.87|321.9|319.9|321.68|319.68|18
1725908600000|2024-09-09 19:03:20|321.88|319.88|321.98|319.98|322.01|320.01|321.88|319.88|14
1725908610000|2024-09-09 19:03:30|322|320|321.88|319.88|322|320|321.88|319.88|18
1725908620000|2024-09-09 19:03:40|321.87|319.87|321.87|319.87|321.87|319.87|321.87|319.87|1
1725908630000|2024-09-09 19:03:50|321.85|319.85|321.87|319.87|321.88|319.88|321.83|319.83|6
1725908640000|2024-09-09 19:04:00|321.86|319.86|321.85|319.85|321.86|319.86|321.85|319.85|2
1725908650000|2024-09-09 19:04:10|321.83|319.83|321.84|319.84|321.88|319.88|321.8|319.8|9
1725908660000|2024-09-09 19:04:20|321.83|319.83|321.88|319.88|321.88|319.88|321.83|319.83|10
1725908670000|2024-09-09 19:04:30|321.91|319.91|321.9|319.9|321.92|319.92|321.9|319.9|4
1725908680000|2024-09-09 19:04:40|321.86|319.86|321.8|319.8|321.9|319.9|321.8|319.8|10
1725908700000|2024-09-09 19:05:00|321.64|319.64|321.66|319.66|321.66|319.66|321.58|319.58|19
1725908710000|2024-09-09 19:05:10|321.65|319.65|321.68|319.68|321.69|319.69|321.64|319.64|14
1725908720000|2024-09-09 19:05:20|321.69|319.69|321.81|319.81|321.82|319.82|321.69|319.69|16
1725908730000|2024-09-09 19:05:30|321.82|319.82|321.82|319.82|321.83|319.83|321.8|319.8|9
1725908740000|2024-09-09 19:05:40|321.81|319.81|321.84|319.84|321.85|319.85|321.77|319.77|14
1725908750000|2024-09-09 19:05:50|321.83|319.83|321.84|319.84|321.84|319.84|321.79|319.79|16
1725908760000|2024-09-09 19:06:00|321.86|319.86|322.07|320.07|322.1|320.1|321.86|319.86|18
1725908770000|2024-09-09 19:06:10|322.09|320.09|322.06|320.06|322.12|320.12|322.03|320.03|15
1725908780000|2024-09-09 19:06:20|322.05|320.05|321.85|319.85|322.06|320.06|321.81|319.81|22
1725908790000|2024-09-09 19:06:30|321.86|319.86|321.85|319.85|321.87|319.87|321.84|319.84|7
1725908800000|2024-09-09 19:06:40|321.84|319.84|321.8|319.8|321.85|319.85|321.74|319.74|20
1725908810000|2024-09-09 19:06:50|321.81|319.81|321.88|319.88|321.88|319.88|321.8|319.8|10
1725908820000|2024-09-09 19:07:00|321.92|319.92|321.94|319.94|321.94|319.94|321.86|319.86|22
1725908830000|2024-09-09 19:07:10|321.93|319.93|321.98|319.98|321.98|319.98|321.91|319.91|8
1725908840000|2024-09-09 19:07:20|321.97|319.97|321.92|319.92|321.97|319.97|321.85|319.85|20
1725908850000|2024-09-09 19:07:30|321.91|319.91|321.93|319.93|321.95|319.95|321.89|319.89|19
1725908860000|2024-09-09 19:07:40|321.88|319.88|321.91|319.91|321.95|319.95|321.88|319.88|23
1725908870000|2024-09-09 19:07:50|321.92|319.92|321.91|319.91|321.96|319.96|321.9|319.9|17
1725908880000|2024-09-09 19:08:00|321.9|319.9|321.9|319.9|321.91|319.91|321.86|319.86|12
1725908890000|2024-09-09 19:08:10|321.88|319.88|321.9|319.9|321.94|319.94|321.88|319.88|18
1725908900000|2024-09-09 19:08:20|321.89|319.89|321.82|319.82|321.89|319.89|321.82|319.82|9
1725908910000|2024-09-09 19:08:30|321.83|319.83|321.86|319.86|321.86|319.86|321.82|319.82|14
1725908920000|2024-09-09 19:08:40|321.87|319.87|321.95|319.95|321.99|319.99|321.86|319.86|19
1725908930000|2024-09-09 19:08:50|321.96|319.96|321.98|319.98|321.99|319.99|321.95|319.95|8
1725908940000|2024-09-09 19:09:00|321.97|319.97|322.06|320.06|322.06|320.06|321.88|319.88|19
1725908950000|2024-09-09 19:09:10|322.05|320.05|322.19|320.19|322.2|320.2|322.05|320.05|18
1725908960000|2024-09-09 19:09:20|322.18|320.18|322.29|320.29|322.29|320.29|322.17|320.17|13
1725908970000|2024-09-09 19:09:30|322.28|320.28|322.28|320.28|322.3|320.3|322.2|320.2|12
1725908980000|2024-09-09 19:09:40|322.26|320.26|322.23|320.23|322.28|320.28|322.2|320.2|18
1725908990000|2024-09-09 19:09:50|322.24|320.24|322.21|320.21|322.28|320.28|322.21|320.21|13
1725909000000|2024-09-09 19:10:00|322.19|320.19|322.23|320.23|322.26|320.26|322.18|320.18|17
1725909010000|2024-09-09 19:10:10|322.24|320.24|322.28|320.28|322.37|320.37|322.24|320.24|16
1725909020000|2024-09-09 19:10:20|322.29|320.29|322.39|320.39|322.41|320.41|322.28|320.28|17
1725909030000|2024-09-09 19:10:30|322.4|320.4|322.38|320.38|322.41|320.41|322.36|320.36|14
1725909040000|2024-09-09 19:10:40|322.37|320.37|322.35|320.35|322.38|320.38|322.33|320.33|7
1725909050000|2024-09-09 19:10:50|322.28|320.28|322.35|320.35|322.35|320.35|322.25|320.25|18
1725909060000|2024-09-09 19:11:00|322.34|320.34|322.16|320.16|322.34|320.34|322.16|320.16|14
1725909070000|2024-09-09 19:11:10|322.17|320.17|322.14|320.14|322.17|320.17|322.08|320.08|16
1725909080000|2024-09-09 19:11:20|322.12|320.12|322.15|320.15|322.2|320.2|322.12|320.12|15
1725909090000|2024-09-09 19:11:30|322.14|320.14|322.07|320.07|322.15|320.15|322.07|320.07|21
1725909100000|2024-09-09 19:11:40|322.02|320.02|321.97|319.97|322.02|320.02|321.96|319.96|4
1725909110000|2024-09-09 19:11:50|321.95|319.95|322.01|320.01|322.01|320.01|321.93|319.93|15
1725909120000|2024-09-09 19:12:00|322|320|322.14|320.14|322.14|320.14|321.99|319.99|22
1725909130000|2024-09-09 19:12:10|322.15|320.15|322.19|320.19|322.21|320.21|322.15|320.15|14
1725909140000|2024-09-09 19:12:20|322.2|320.2|322.16|320.16|322.2|320.2|322.16|320.16|6
1725909150000|2024-09-09 19:12:30|322.15|320.15|322.17|320.17|322.21|320.21|322.13|320.13|9
1725909160000|2024-09-09 19:12:40|322.16|320.16|322.27|320.27|322.28|320.28|322.16|320.16|12
1725909170000|2024-09-09 19:12:50|322.26|320.26|322.26|320.26|322.27|320.27|322.24|320.24|15
1725909180000|2024-09-09 19:13:00|322.25|320.25|322.13|320.13|322.25|320.25|322.13|320.13|13
1725909190000|2024-09-09 19:13:10|322.15|320.15|322.03|320.03|322.15|320.15|322.03|320.03|14
1725909200000|2024-09-09 19:13:20|322.02|320.02|322.04|320.04|322.04|320.04|321.95|319.95|12
1725909210000|2024-09-09 19:13:30|322.03|320.03|322|320|322.03|320.03|322|320|10
1725909220000|2024-09-09 19:13:40|321.99|319.99|322|320|322.03|320.03|321.97|319.97|17
1725909230000|2024-09-09 19:13:50|322.02|320.02|322.33|320.33|322.41|320.41|322.02|320.02|21
1725909240000|2024-09-09 19:14:00|322.35|320.35|321.95|319.95|322.35|320.35|321.92|319.92|26
1725909250000|2024-09-09 19:14:10|321.94|319.94|321.84|319.84|321.94|319.94|321.84|319.84|8
1725909260000|2024-09-09 19:14:20|321.88|319.88|321.83|319.83|321.91|319.91|321.83|319.83|13
1725909270000|2024-09-09 19:14:30|321.82|319.82|321.62|319.62|321.82|319.82|321.62|319.62|6
1725909280000|2024-09-09 19:14:40|321.56|319.56|321.55|319.55|321.57|319.57|321.54|319.54|10
1725909290000|2024-09-09 19:14:50|321.56|319.56|321.54|319.54|321.56|319.56|321.54|319.54|7
1725909300000|2024-09-09 19:15:00|321.56|319.56|321.56|319.56|321.58|319.58|321.55|319.55|21
1725909310000|2024-09-09 19:15:10|321.63|319.63|321.73|319.73|321.73|319.73|321.63|319.63|12
1725909320000|2024-09-09 19:15:20|321.72|319.72|321.74|319.74|321.75|319.75|321.68|319.68|25
1725909330000|2024-09-09 19:15:30|321.76|319.76|321.91|319.91|321.91|319.91|321.76|319.76|4
1725909340000|2024-09-09 19:15:40|321.89|319.89|321.88|319.88|321.93|319.93|321.87|319.87|18
1725909350000|2024-09-09 19:15:50|321.84|319.84|321.88|319.88|321.91|319.91|321.84|319.84|18
1725909360000|2024-09-09 19:16:00|321.87|319.87|321.84|319.84|321.94|319.94|321.82|319.82|23
1725909370000|2024-09-09 19:16:10|321.82|319.82|321.95|319.95|321.95|319.95|321.79|319.79|20
1725909380000|2024-09-09 19:16:20|321.96|319.96|321.96|319.96|322.01|320.01|321.92|319.92|19
1725909390000|2024-09-09 19:16:30|321.97|319.97|322.08|320.08|322.1|320.1|321.96|319.96|10
1725909400000|2024-09-09 19:16:40|322.07|320.07|322.13|320.13|322.13|320.13|322.07|320.07|14
1725909410000|2024-09-09 19:16:50|322.09|320.09|322.1|320.1|322.12|320.12|322.09|320.09|16
1725909420000|2024-09-09 19:17:00|322.11|320.11|322.33|320.33|322.33|320.33|322.1|320.1|23
1725909430000|2024-09-09 19:17:10|322.34|320.34|322.39|320.39|322.39|320.39|322.28|320.28|17
1725909440000|2024-09-09 19:17:20|322.38|320.38|322.37|320.37|322.42|320.42|322.37|320.37|9
1725909450000|2024-09-09 19:17:30|322.32|320.32|322.24|320.24|322.32|320.32|322.23|320.23|15
1725909460000|2024-09-09 19:17:40|322.25|320.25|322.32|320.32|322.32|320.32|322.25|320.25|8
1725909470000|2024-09-09 19:17:50|322.44|320.44|322.49|320.49|322.53|320.53|322.44|320.44|11
1725909480000|2024-09-09 19:18:00|322.48|320.48|322.47|320.47|322.49|320.49|322.46|320.46|13
1725909490000|2024-09-09 19:18:10|322.46|320.46|322.51|320.51|322.52|320.52|322.46|320.46|13
1725909500000|2024-09-09 19:18:20|322.52|320.52|322.5|320.5|322.53|320.53|322.5|320.5|10
1725909510000|2024-09-09 19:18:30|322.47|320.47|322.47|320.47|322.48|320.48|322.4|320.4|11
1725909520000|2024-09-09 19:18:40|322.45|320.45|322.44|320.44|322.48|320.48|322.43|320.43|16
1725909530000|2024-09-09 19:18:50|322.43|320.43|322.42|320.42|322.45|320.45|322.4|320.4|10
1725909540000|2024-09-09 19:19:00|322.41|320.41|322.41|320.41|322.49|320.49|322.4|320.4|13
1725909550000|2024-09-09 19:19:10|322.4|320.4|322.3|320.3|322.4|320.4|322.3|320.3|13
1725909560000|2024-09-09 19:19:20|322.31|320.31|322.36|320.36|322.36|320.36|322.31|320.31|6
1725909570000|2024-09-09 19:19:30|322.43|320.43|322.47|320.47|322.51|320.51|322.43|320.43|17
1725909580000|2024-09-09 19:19:40|322.46|320.46|322.37|320.37|322.47|320.47|322.37|320.37|12
1725909590000|2024-09-09 19:19:50|322.36|320.36|322.26|320.26|322.36|320.36|322.25|320.25|12
1725909600000|2024-09-09 19:20:00|322.27|320.27|322.31|320.31|322.31|320.31|322.27|320.27|10
1725909610000|2024-09-09 19:20:10|322.3|320.3|322.19|320.19|322.32|320.32|322.16|320.16|13
1725909620000|2024-09-09 19:20:20|322.22|320.22|322.29|320.29|322.31|320.31|322.22|320.22|7
1725909630000|2024-09-09 19:20:30|322.26|320.26|322.29|320.29|322.31|320.31|322.26|320.26|11
1725909640000|2024-09-09 19:20:40|322.3|320.3|322.28|320.28|322.34|320.34|322.28|320.28|7
1725909650000|2024-09-09 19:20:50|322.26|320.26|322.25|320.25|322.27|320.27|322.22|320.22|21
1725909660000|2024-09-09 19:21:00|322.24|320.24|321.96|319.96|322.24|320.24|321.95|319.95|23
1725909670000|2024-09-09 19:21:10|321.95|319.95|321.99|319.99|322|320|321.94|319.94|10
1725909680000|2024-09-09 19:21:20|322|320|322|320|322.01|320.01|321.96|319.96|10
1725909690000|2024-09-09 19:21:30|322.01|320.01|321.97|319.97|322.03|320.03|321.94|319.94|17
1725909700000|2024-09-09 19:21:40|321.96|319.96|322|320|322|320|321.95|319.95|9
1725909710000|2024-09-09 19:21:50|321.99|319.99|321.96|319.96|322|320|321.94|319.94|14
1725909720000|2024-09-09 19:22:00|321.95|319.95|321.99|319.99|322|320|321.92|319.92|19
1725909730000|2024-09-09 19:22:10|321.98|319.98|321.99|319.99|322.03|320.03|321.97|319.97|13
1725909740000|2024-09-09 19:22:20|321.96|319.96|322.01|320.01|322.02|320.02|321.95|319.95|23
1725909750000|2024-09-09 19:22:30|322|320|322.02|320.02|322.02|320.02|322|320|8
1725909760000|2024-09-09 19:22:40|322.01|320.01|322.02|320.02|322.02|320.02|322|320|4
1725909770000|2024-09-09 19:22:50|322.01|320.01|321.96|319.96|322.02|320.02|321.95|319.95|7
1725909780000|2024-09-09 19:23:00|321.95|319.95|321.83|319.83|321.96|319.96|321.83|319.83|14
1725909790000|2024-09-09 19:23:10|321.85|319.85|321.86|319.86|321.86|319.86|321.83|319.83|17
1725909800000|2024-09-09 19:23:20|321.85|319.85|321.85|319.85|321.86|319.86|321.85|319.85|9
1725909810000|2024-09-09 19:23:30|321.86|319.86|321.85|319.85|321.86|319.86|321.83|319.83|10
1725909820000|2024-09-09 19:23:40|321.86|319.86|321.88|319.88|321.89|319.89|321.85|319.85|6
1725909830000|2024-09-09 19:23:50|321.89|319.89|321.92|319.92|321.92|319.92|321.89|319.89|3
1725909840000|2024-09-09 19:24:00|321.96|319.96|321.88|319.88|321.96|319.96|321.87|319.87|11
1725909850000|2024-09-09 19:24:10|321.87|319.87|322.01|320.01|322.03|320.03|321.86|319.86|13
1725909860000|2024-09-09 19:24:20|321.98|319.98|321.93|319.93|321.98|319.98|321.92|319.92|9
1725909870000|2024-09-09 19:24:30|321.92|319.92|321.97|319.97|321.97|319.97|321.91|319.91|7
1725909880000|2024-09-09 19:24:40|321.95|319.95|321.93|319.93|321.95|319.95|321.88|319.88|8
1725909890000|2024-09-09 19:24:50|321.94|319.94|321.94|319.94|321.98|319.98|321.93|319.93|11
1725909900000|2024-09-09 19:25:00|321.93|319.93|321.91|319.91|321.94|319.94|321.9|319.9|11
1725909910000|2024-09-09 19:25:10|321.94|319.94|322.07|320.07|322.08|320.08|321.94|319.94|11
1725909920000|2024-09-09 19:25:20|322.06|320.06|322.12|320.12|322.13|320.13|322.06|320.06|7
1725909930000|2024-09-09 19:25:30|322.13|320.13|322.16|320.16|322.17|320.17|322.13|320.13|9
1725909940000|2024-09-09 19:25:40|322.17|320.17|322.1|320.1|322.2|320.2|322.08|320.08|17
1725909950000|2024-09-09 19:25:50|322.09|320.09|322.08|320.08|322.1|320.1|322.04|320.04|11
1725909960000|2024-09-09 19:26:00|322.09|320.09|322.14|320.14|322.14|320.14|322.05|320.05|11
1725909970000|2024-09-09 19:26:10|322.16|320.16|322.13|320.13|322.24|320.24|322.12|320.12|13
1725909980000|2024-09-09 19:26:20|322.12|320.12|322.16|320.16|322.17|320.17|322.12|320.12|10
1725909990000|2024-09-09 19:26:30|322.2|320.2|322.2|320.2|322.22|320.22|322.19|320.19|12
1725910000000|2024-09-09 19:26:40|322.19|320.19|322.14|320.14|322.2|320.2|322.14|320.14|8
1725910010000|2024-09-09 19:26:50|322.12|320.12|322.08|320.08|322.12|320.12|322.07|320.07|9
1725910020000|2024-09-09 19:27:00|322.09|320.09|322.15|320.15|322.15|320.15|322.08|320.08|9
1725910030000|2024-09-09 19:27:10|322.18|320.18|322.19|320.19|322.19|320.19|322.18|320.18|2
1725910040000|2024-09-09 19:27:20|322.22|320.22|322.32|320.32|322.33|320.33|322.22|320.22|5
1725910050000|2024-09-09 19:27:30|322.33|320.33|322.29|320.29|322.33|320.33|322.26|320.26|16
1725910060000|2024-09-09 19:27:40|322.31|320.31|322.27|320.27|322.31|320.31|322.27|320.27|5
1725910070000|2024-09-09 19:27:50|322.26|320.26|322.3|320.3|322.3|320.3|322.26|320.26|6
1725910080000|2024-09-09 19:28:00|322.29|320.29|322.28|320.28|322.31|320.31|322.24|320.24|14
1725910090000|2024-09-09 19:28:10|322.26|320.26|322.3|320.3|322.31|320.31|322.26|320.26|7
1725910100000|2024-09-09 19:28:20|322.31|320.31|322.55|320.55|322.55|320.55|322.31|320.31|9
1725910110000|2024-09-09 19:28:30|322.57|320.57|322.56|320.56|322.58|320.58|322.49|320.49|18
1725910120000|2024-09-09 19:28:40|322.59|320.59|322.57|320.57|322.65|320.65|322.57|320.57|19
1725910130000|2024-09-09 19:28:50|322.55|320.55|322.54|320.54|322.55|320.55|322.5|320.5|20
1725910140000|2024-09-09 19:29:00|322.55|320.55|322.6|320.6|322.65|320.65|322.51|320.51|15
1725910150000|2024-09-09 19:29:10|322.57|320.57|322.59|320.59|322.59|320.59|322.53|320.53|12
1725910160000|2024-09-09 19:29:20|322.6|320.6|322.59|320.59|322.61|320.61|322.57|320.57|14
1725910170000|2024-09-09 19:29:30|322.6|320.6|322.63|320.63|322.63|320.63|322.6|320.6|9
1725910180000|2024-09-09 19:29:40|322.62|320.62|322.56|320.56|322.64|320.64|322.53|320.53|15
1725910190000|2024-09-09 19:29:50|322.58|320.58|322.54|320.54|322.59|320.59|322.54|320.54|10
1725910200000|2024-09-09 19:30:00|322.52|320.52|322.62|320.62|322.64|320.64|322.46|320.46|25
1725910210000|2024-09-09 19:30:10|322.61|320.61|322.59|320.59|322.61|320.61|322.49|320.49|20
1725910220000|2024-09-09 19:30:20|322.63|320.63|322.48|320.48|322.65|320.65|322.48|320.48|18
1725910230000|2024-09-09 19:30:30|322.5|320.5|322.55|320.55|322.68|320.68|322.5|320.5|16
1725910240000|2024-09-09 19:30:40|322.56|320.56|322.5|320.5|322.57|320.57|322.5|320.5|12
1725910250000|2024-09-09 19:30:50|322.51|320.51|322.49|320.49|322.52|320.52|322.48|320.48|10
1725910260000|2024-09-09 19:31:00|322.48|320.48|322.5|320.5|322.54|320.54|322.47|320.47|27
1725910270000|2024-09-09 19:31:10|322.49|320.49|322.46|320.46|322.5|320.5|322.44|320.44|16
1725910280000|2024-09-09 19:31:20|322.45|320.45|322.59|320.59|322.59|320.59|322.39|320.39|20
1725910290000|2024-09-09 19:31:30|322.61|320.61|322.52|320.52|322.61|320.61|322.52|320.52|13
1725910300000|2024-09-09 19:31:40|322.53|320.53|322.4|320.4|322.53|320.53|322.4|320.4|16
1725910310000|2024-09-09 19:31:50|322.41|320.41|322.39|320.39|322.41|320.41|322.39|320.39|10
1725910320000|2024-09-09 19:32:00|322.4|320.4|322.36|320.36|322.45|320.45|322.34|320.34|16
1725910330000|2024-09-09 19:32:10|322.37|320.37|322.53|320.53|322.53|320.53|322.37|320.37|8
1725910340000|2024-09-09 19:32:20|322.52|320.52|322.55|320.55|322.57|320.57|322.52|320.52|13
1725910350000|2024-09-09 19:32:30|322.54|320.54|322.5|320.5|322.54|320.54|322.46|320.46|16
1725910360000|2024-09-09 19:32:40|322.51|320.51|322.56|320.56|322.57|320.57|322.5|320.5|13
1725910370000|2024-09-09 19:32:50|322.55|320.55|322.51|320.51|322.56|320.56|322.48|320.48|15
1725910380000|2024-09-09 19:33:00|322.53|320.53|322.42|320.42|322.53|320.53|322.4|320.4|19
1725910390000|2024-09-09 19:33:10|322.43|320.43|322.51|320.51|322.51|320.51|322.43|320.43|15
1725910400000|2024-09-09 19:33:20|322.5|320.5|322.5|320.5|322.53|320.53|322.5|320.5|6
1725910410000|2024-09-09 19:33:30|322.49|320.49|322.48|320.48|322.5|320.5|322.47|320.47|12
1725910420000|2024-09-09 19:33:40|322.44|320.44|322.39|320.39|322.44|320.44|322.38|320.38|11
1725910430000|2024-09-09 19:33:50|322.38|320.38|322.39|320.39|322.4|320.4|322.36|320.36|10
1725910440000|2024-09-09 19:34:00|322.38|320.38|322.29|320.29|322.39|320.39|322.28|320.28|18
1725910450000|2024-09-09 19:34:10|322.28|320.28|322.28|320.28|322.29|320.29|322.24|320.24|12
1725910460000|2024-09-09 19:34:20|322.29|320.29|322.28|320.28|322.43|320.43|322.28|320.28|17
1725910470000|2024-09-09 19:34:30|322.26|320.26|322.26|320.26|322.28|320.28|322.23|320.23|16
1725910480000|2024-09-09 19:34:40|322.24|320.24|322.18|320.18|322.24|320.24|322.14|320.14|15
1725910490000|2024-09-09 19:34:50|322.16|320.16|322.11|320.11|322.16|320.16|322.1|320.1|16
1725910500000|2024-09-09 19:35:00|322.12|320.12|322.09|320.09|322.14|320.14|322.08|320.08|15
1725910510000|2024-09-09 19:35:10|322.1|320.1|321.94|319.94|322.1|320.1|321.92|319.92|19
1725910520000|2024-09-09 19:35:20|321.95|319.95|322.02|320.02|322.02|320.02|321.94|319.94|15
1725910530000|2024-09-09 19:35:30|322.1|320.1|322.15|320.15|322.16|320.16|322.1|320.1|13
1725910540000|2024-09-09 19:35:40|322.16|320.16|322.03|320.03|322.16|320.16|322.02|320.02|14
1725910550000|2024-09-09 19:35:50|322.05|320.05|322.21|320.21|322.21|320.21|322.03|320.03|16
1725910560000|2024-09-09 19:36:00|322.19|320.19|322.1|320.1|322.19|320.19|322.04|320.04|20
1725910570000|2024-09-09 19:36:10|322.09|320.09|322.16|320.16|322.17|320.17|322.09|320.09|17
1725910580000|2024-09-09 19:36:20|322.17|320.17|322.5|320.5|322.5|320.5|322.17|320.17|7
1725910590000|2024-09-09 19:36:30|322.51|320.51|322.59|320.59|322.66|320.66|322.51|320.51|31
1725910600000|2024-09-09 19:36:40|322.6|320.6|322.61|320.61|322.74|320.74|322.59|320.59|24
1725910610000|2024-09-09 19:36:50|322.62|320.62|322.69|320.69|322.7|320.7|322.59|320.59|26
1725910620000|2024-09-09 19:37:00|322.71|320.71|322.72|320.72|322.76|320.76|322.69|320.69|12
1725910630000|2024-09-09 19:37:10|322.61|320.61|322.54|320.54|322.63|320.63|322.5|320.5|26
1725910640000|2024-09-09 19:37:20|322.55|320.55|322.56|320.56|322.56|320.56|322.54|320.54|9
1725910650000|2024-09-09 19:37:30|322.57|320.57|322.52|320.52|322.58|320.58|322.5|320.5|19
1725910660000|2024-09-09 19:37:40|322.51|320.51|322.42|320.42|322.51|320.51|322.42|320.42|7
1725910670000|2024-09-09 19:37:50|322.4|320.4|322.41|320.41|322.43|320.43|322.39|320.39|17
1725910680000|2024-09-09 19:38:00|322.4|320.4|322.29|320.29|322.4|320.4|322.25|320.25|17
1725910690000|2024-09-09 19:38:10|322.27|320.27|322.25|320.25|322.28|320.28|322.24|320.24|10
1725910700000|2024-09-09 19:38:20|322.24|320.24|322.22|320.22|322.26|320.26|322.21|320.21|10
1725910710000|2024-09-09 19:38:30|322.23|320.23|322.13|320.13|322.23|320.23|322.13|320.13|13
1725910720000|2024-09-09 19:38:40|322.12|320.12|321.93|319.93|322.12|320.12|321.91|319.91|16
1725910730000|2024-09-09 19:38:50|321.92|319.92|321.82|319.82|321.92|319.92|321.81|319.81|17
1725910740000|2024-09-09 19:39:00|321.81|319.81|321.98|319.98|321.98|319.98|321.77|319.77|12
1725910750000|2024-09-09 19:39:10|322|320|322.03|320.03|322.06|320.06|322|320|16
1725910760000|2024-09-09 19:39:20|322.02|320.02|322.03|320.03|322.05|320.05|322|320|13
1725910770000|2024-09-09 19:39:30|322.04|320.04|322.1|320.1|322.12|320.12|322.02|320.02|17
1725910780000|2024-09-09 19:39:40|322.11|320.11|322.1|320.1|322.12|320.12|322.08|320.08|12
1725910790000|2024-09-09 19:39:50|322.13|320.13|322.14|320.14|322.16|320.16|322.12|320.12|9
1725910800000|2024-09-09 19:40:00|322.15|320.15|322.13|320.13|322.15|320.15|322.12|320.12|11
1725910810000|2024-09-09 19:40:10|322.14|320.14|322.32|320.32|322.37|320.37|322.14|320.14|23
1725910820000|2024-09-09 19:40:20|322.33|320.33|322.36|320.36|322.39|320.39|322.33|320.33|15
1725910830000|2024-09-09 19:40:30|322.37|320.37|322.34|320.34|322.37|320.37|322.33|320.33|14
1725910840000|2024-09-09 19:40:40|322.35|320.35|322.34|320.34|322.38|320.38|322.31|320.31|19
1725910850000|2024-09-09 19:40:50|322.33|320.33|322.38|320.38|322.38|320.38|322.33|320.33|17
1725910860000|2024-09-09 19:41:00|322.42|320.42|322.4|320.4|322.44|320.44|322.35|320.35|16
1725910870000|2024-09-09 19:41:10|322.41|320.41|322.54|320.54|322.54|320.54|322.38|320.38|18
1725910880000|2024-09-09 19:41:20|322.55|320.55|322.49|320.49|322.55|320.55|322.48|320.48|12
1725910890000|2024-09-09 19:41:30|322.5|320.5|322.44|320.44|322.61|320.61|322.43|320.43|24
1725910900000|2024-09-09 19:41:40|322.42|320.42|322.46|320.46|322.48|320.48|322.42|320.42|18
1725910910000|2024-09-09 19:41:50|322.47|320.47|322.43|320.43|322.47|320.47|322.42|320.42|8
1725910920000|2024-09-09 19:42:00|322.45|320.45|322.62|320.62|322.67|320.67|322.42|320.42|22
1725910930000|2024-09-09 19:42:10|322.63|320.63|322.36|320.36|322.64|320.64|322.35|320.35|13
1725910940000|2024-09-09 19:42:20|322.37|320.37|322.41|320.41|322.48|320.48|322.36|320.36|21
1725910950000|2024-09-09 19:42:30|322.42|320.42|322.35|320.35|322.43|320.43|322.34|320.34|11
1725910960000|2024-09-09 19:42:40|322.34|320.34|322.3|320.3|322.35|320.35|322.25|320.25|20
1725910970000|2024-09-09 19:42:50|322.29|320.29|322.14|320.14|322.29|320.29|322.14|320.14|14
1725910980000|2024-09-09 19:43:00|322.17|320.17|322.15|320.15|322.18|320.18|322.07|320.07|26
1725910990000|2024-09-09 19:43:10|322.16|320.16|322.19|320.19|322.2|320.2|322.16|320.16|10
1725911000000|2024-09-09 19:43:20|322.24|320.24|322.13|320.13|322.26|320.26|322.13|320.13|19
1725911010000|2024-09-09 19:43:30|322.08|320.08|322.04|320.04|322.1|320.1|322.02|320.02|12
1725911020000|2024-09-09 19:43:40|322.06|320.06|322.05|320.05|322.06|320.06|322.03|320.03|15
1725911030000|2024-09-09 19:43:50|322.04|320.04|322.06|320.06|322.08|320.08|322.04|320.04|9
1725911040000|2024-09-09 19:44:00|322.05|320.05|322.07|320.07|322.08|320.08|321.98|319.98|21
1725911050000|2024-09-09 19:44:10|322.08|320.08|322.16|320.16|322.18|320.18|322.08|320.08|10
1725911060000|2024-09-09 19:44:20|322.17|320.17|322.26|320.26|322.26|320.26|322.17|320.17|3
1725911070000|2024-09-09 19:44:30|322.27|320.27|322.27|320.27|322.31|320.31|322.24|320.24|21
1725911080000|2024-09-09 19:44:40|322.26|320.26|322.26|320.26|322.26|320.26|322.22|320.22|6
1725911090000|2024-09-09 19:44:50|322.25|320.25|322.26|320.26|322.27|320.27|322.24|320.24|15
1725911100000|2024-09-09 19:45:00|322.27|320.27|322.38|320.38|322.39|320.39|322.27|320.27|15
1725911110000|2024-09-09 19:45:10|322.39|320.39|322.39|320.39|322.4|320.4|322.37|320.37|14
1725911120000|2024-09-09 19:45:20|322.38|320.38|322.1|320.1|322.39|320.39|322.1|320.1|14
1725911130000|2024-09-09 19:45:30|322.12|320.12|322.08|320.08|322.15|320.15|322.08|320.08|19
1725911140000|2024-09-09 19:45:40|322.06|320.06|322.01|320.01|322.07|320.07|321.99|319.99|8
1725911150000|2024-09-09 19:45:50|322|320|321.98|319.98|322.02|320.02|321.97|319.97|15
1725911160000|2024-09-09 19:46:00|321.99|319.99|322.1|320.1|322.11|320.11|321.98|319.98|13
1725911170000|2024-09-09 19:46:10|322.11|320.11|322.12|320.12|322.2|320.2|322.06|320.06|27
1725911180000|2024-09-09 19:46:20|322.1|320.1|322.07|320.07|322.1|320.1|322.04|320.04|12
1725911190000|2024-09-09 19:46:30|322.08|320.08|322.22|320.22|322.27|320.27|322.08|320.08|24
1725911200000|2024-09-09 19:46:40|322.23|320.23|322.17|320.17|322.24|320.24|322.16|320.16|12
1725911210000|2024-09-09 19:46:50|322.18|320.18|322.19|320.19|322.19|320.19|322.15|320.15|17
1725911220000|2024-09-09 19:47:00|322.18|320.18|322.36|320.36|322.37|320.37|322.17|320.17|17
1725911230000|2024-09-09 19:47:10|322.37|320.37|322.39|320.39|322.45|320.45|322.36|320.36|15
1725911240000|2024-09-09 19:47:20|322.44|320.44|322.44|320.44|322.46|320.46|322.41|320.41|15
1725911250000|2024-09-09 19:47:30|322.43|320.43|322.44|320.44|322.45|320.45|322.39|320.39|20
1725911260000|2024-09-09 19:47:40|322.42|320.42|322.4|320.4|322.42|320.42|322.36|320.36|14
1725911270000|2024-09-09 19:47:50|322.38|320.38|322.46|320.46|322.46|320.46|322.37|320.37|17
1725911280000|2024-09-09 19:48:00|322.47|320.47|322.47|320.47|322.51|320.51|322.36|320.36|21
1725911290000|2024-09-09 19:48:10|322.48|320.48|322.55|320.55|322.55|320.55|322.39|320.39|20
1725911300000|2024-09-09 19:48:20|322.56|320.56|322.49|320.49|322.57|320.57|322.47|320.47|25
1725911310000|2024-09-09 19:48:30|322.47|320.47|322.48|320.48|322.51|320.51|322.46|320.46|13
1725911320000|2024-09-09 19:48:40|322.49|320.49|322.48|320.48|322.5|320.5|322.47|320.47|18
1725911330000|2024-09-09 19:48:50|322.46|320.46|322.55|320.55|322.55|320.55|322.45|320.45|19
1725911340000|2024-09-09 19:49:00|322.56|320.56|322.73|320.73|322.73|320.73|322.56|320.56|28
1725911350000|2024-09-09 19:49:10|322.74|320.74|322.67|320.67|322.79|320.79|322.65|320.65|17
1725911360000|2024-09-09 19:49:20|322.66|320.66|322.64|320.64|322.67|320.67|322.64|320.64|14
1725911370000|2024-09-09 19:49:30|322.65|320.65|322.66|320.66|322.67|320.67|322.65|320.65|14
1725911380000|2024-09-09 19:49:40|322.65|320.65|322.64|320.64|322.75|320.75|322.61|320.61|21
1725911390000|2024-09-09 19:49:50|322.63|320.63|322.69|320.69|322.72|320.72|322.63|320.63|16
1725911400000|2024-09-09 19:50:00|322.7|320.7|322.75|320.75|322.88|320.88|322.63|320.63|26
1725911410000|2024-09-09 19:50:10|322.71|320.71|322.78|320.78|322.8|320.8|322.71|320.71|19
1725911420000|2024-09-09 19:50:20|322.79|320.79|322.59|320.59|322.8|320.8|322.59|320.59|18
1725911430000|2024-09-09 19:50:30|322.58|320.58|322.56|320.56|322.6|320.6|322.55|320.55|12
1725911440000|2024-09-09 19:50:40|322.53|320.53|322.47|320.47|322.54|320.54|322.4|320.4|24
1725911450000|2024-09-09 19:50:50|322.46|320.46|322.38|320.38|322.46|320.46|322.37|320.37|9
1725911460000|2024-09-09 19:51:00|322.37|320.37|322.42|320.42|322.44|320.44|322.29|320.29|23
1725911470000|2024-09-09 19:51:10|322.4|320.4|322.36|320.36|322.4|320.4|322.29|320.29|16
1725911480000|2024-09-09 19:51:20|322.32|320.32|322.38|320.38|322.38|320.38|322.32|320.32|19
1725911490000|2024-09-09 19:51:30|322.43|320.43|322.44|320.44|322.48|320.48|322.41|320.41|21
1725911500000|2024-09-09 19:51:40|322.41|320.41|322.35|320.35|322.41|320.41|322.34|320.34|23
1725911510000|2024-09-09 19:51:50|322.34|320.34|322.39|320.39|322.39|320.39|322.32|320.32|16
1725911520000|2024-09-09 19:52:00|322.36|320.36|322.2|320.2|322.36|320.36|322.18|320.18|16
1725911530000|2024-09-09 19:52:10|322.19|320.19|322.28|320.28|322.28|320.28|322.06|320.06|16
1725911540000|2024-09-09 19:52:20|322.26|320.26|322.27|320.27|322.31|320.31|322.26|320.26|15
1725911550000|2024-09-09 19:52:30|322.28|320.28|322.37|320.37|322.37|320.37|322.27|320.27|20
1725911560000|2024-09-09 19:52:40|322.36|320.36|322.37|320.37|322.38|320.38|322.32|320.32|21
1725911570000|2024-09-09 19:52:50|322.36|320.36|322.47|320.47|322.49|320.49|322.33|320.33|20
1725911580000|2024-09-09 19:53:00|322.49|320.49|322.47|320.47|322.5|320.5|322.45|320.45|20
1725911590000|2024-09-09 19:53:10|322.54|320.54|322.67|320.67|322.67|320.67|322.52|320.52|23
1725911600000|2024-09-09 19:53:20|322.68|320.68|322.68|320.68|322.75|320.75|322.68|320.68|11
1725911610000|2024-09-09 19:53:30|322.66|320.66|322.59|320.59|322.71|320.71|322.52|320.52|19
1725911620000|2024-09-09 19:53:40|322.54|320.54|322.52|320.52|322.54|320.54|322.48|320.48|14
1725911630000|2024-09-09 19:53:50|322.54|320.54|322.56|320.56|322.56|320.56|322.52|320.52|16
1725911640000|2024-09-09 19:54:00|322.57|320.57|322.59|320.59|322.62|320.62|322.57|320.57|10
1725911650000|2024-09-09 19:54:10|322.58|320.58|322.62|320.62|322.67|320.67|322.56|320.56|15
1725911660000|2024-09-09 19:54:20|322.65|320.65|322.57|320.57|322.67|320.67|322.57|320.57|13
1725911670000|2024-09-09 19:54:30|322.52|320.52|322.54|320.54|322.54|320.54|322.52|320.52|6
1725911680000|2024-09-09 19:54:40|322.55|320.55|322.68|320.68|322.68|320.68|322.55|320.55|11
1725911690000|2024-09-09 19:54:50|322.67|320.67|322.98|320.98|323.09|321.09|322.67|320.67|33
1725911700000|2024-09-09 19:55:00|322.99|320.99|322.74|320.74|323.06|321.06|322.71|320.71|16
1725911710000|2024-09-09 19:55:10|322.73|320.73|322.84|320.84|322.84|320.84|322.69|320.69|19
1725911720000|2024-09-09 19:55:20|322.83|320.83|322.84|320.84|322.9|320.9|322.75|320.75|26
1725911730000|2024-09-09 19:55:30|322.85|320.85|322.78|320.78|322.86|320.86|322.72|320.72|18
1725911740000|2024-09-09 19:55:40|322.79|320.79|322.77|320.77|322.81|320.81|322.77|320.77|11
1725911750000|2024-09-09 19:55:50|322.78|320.78|322.79|320.79|322.84|320.84|322.77|320.77|12
1725911760000|2024-09-09 19:56:00|322.8|320.8|322.85|320.85|322.86|320.86|322.79|320.79|17
1725911770000|2024-09-09 19:56:10|322.87|320.87|322.92|320.92|322.97|320.97|322.84|320.84|23
1725911780000|2024-09-09 19:56:20|322.94|320.94|322.71|320.71|322.97|320.97|322.7|320.7|17
1725911790000|2024-09-09 19:56:30|322.72|320.72|322.62|320.62|322.79|320.79|322.62|320.62|20
1725911800000|2024-09-09 19:56:40|322.61|320.61|322.63|320.63|322.64|320.64|322.54|320.54|24
1725911810000|2024-09-09 19:56:50|322.66|320.66|322.61|320.61|322.67|320.67|322.55|320.55|20
1725911820000|2024-09-09 19:57:00|322.62|320.62|322.62|320.62|322.65|320.65|322.62|320.62|15
1725911830000|2024-09-09 19:57:10|322.63|320.63|322.61|320.61|322.71|320.71|322.61|320.61|15
1725911840000|2024-09-09 19:57:20|322.62|320.62|322.63|320.63|322.64|320.64|322.59|320.59|16
1725911850000|2024-09-09 19:57:30|322.57|320.57|322.66|320.66|322.66|320.66|322.57|320.57|17
1725911860000|2024-09-09 19:57:40|322.65|320.65|322.65|320.65|322.65|320.65|322.61|320.61|9
1725911870000|2024-09-09 19:57:50|322.66|320.66|322.65|320.65|322.68|320.68|322.65|320.65|11
1725911880000|2024-09-09 19:58:00|322.64|320.64|322.66|320.66|322.7|320.7|322.63|320.63|19
1725911890000|2024-09-09 19:58:10|322.64|320.64|322.64|320.64|322.68|320.68|322.64|320.64|15
1725911900000|2024-09-09 19:58:20|322.66|320.66|322.9|320.9|322.96|320.96|322.66|320.66|17
1725911910000|2024-09-09 19:58:30|322.85|320.85|322.83|320.83|322.87|320.87|322.81|320.81|9
1725911920000|2024-09-09 19:58:40|322.84|320.84|322.84|320.84|322.85|320.85|322.82|320.82|12
1725911930000|2024-09-09 19:58:50|322.87|320.87|322.89|320.89|322.91|320.91|322.87|320.87|11
1725911940000|2024-09-09 19:59:00|322.9|320.9|322.81|320.81|322.97|320.97|322.73|320.73|23
1725911950000|2024-09-09 19:59:10|322.8|320.8|322.85|320.85|322.85|320.85|322.75|320.75|14
1725911960000|2024-09-09 19:59:20|322.86|320.86|323.05|321.05|323.05|321.05|322.86|320.86|19
1725911970000|2024-09-09 19:59:30|323.06|321.06|322.98|320.98|323.07|321.07|322.97|320.97|13
1725911980000|2024-09-09 19:59:40|322.97|320.97|322.95|320.95|322.98|320.98|322.85|320.85|19
1725911990000|2024-09-09 19:59:50|322.96|320.96|322.9|320.9|322.96|320.96|322.86|320.86|25
1725912000000|2024-09-09 20:00:00|322.89|320.89|322.83|320.83|322.98|320.98|322.83|320.83|25
1725912010000|2024-09-09 20:00:10|322.85|320.85|323|321|323.03|321.03|322.85|320.85|25
1725912020000|2024-09-09 20:00:20|323.03|321.03|322.97|320.97|323.06|321.06|322.9|320.9|25
1725912030000|2024-09-09 20:00:30|323.03|321.03|322.93|320.93|323.06|321.06|322.91|320.91|25
1725912040000|2024-09-09 20:00:40|322.91|320.91|322.83|320.83|322.91|320.91|322.82|320.82|16
1725912050000|2024-09-09 20:00:50|322.82|320.82|322.7|320.7|322.82|320.82|322.7|320.7|18
1725912060000|2024-09-09 20:01:00|322.69|320.69|322.56|320.56|322.7|320.7|322.54|320.54|28
1725912070000|2024-09-09 20:01:10|322.57|320.57|322.61|320.61|322.62|320.62|322.53|320.53|18
1725912080000|2024-09-09 20:01:20|322.6|320.6|322.55|320.55|322.63|320.63|322.54|320.54|12
1725912090000|2024-09-09 20:01:30|322.49|320.49|322.34|320.34|322.52|320.52|322.34|320.34|17
1725912100000|2024-09-09 20:01:40|322.36|320.36|322.41|320.41|322.41|320.41|322.29|320.29|20
1725912110000|2024-09-09 20:01:50|322.4|320.4|322.37|320.37|322.41|320.41|322.36|320.36|14
1725912120000|2024-09-09 20:02:00|322.36|320.36|322.18|320.18|322.37|320.37|322.16|320.16|17
1725912130000|2024-09-09 20:02:10|322.2|320.2|322.34|320.34|322.4|320.4|322.2|320.2|9
1725912140000|2024-09-09 20:02:20|322.35|320.35|322.26|320.26|322.36|320.36|322.21|320.21|20
1725912150000|2024-09-09 20:02:30|322.25|320.25|322.24|320.24|322.26|320.26|322.22|320.22|16
1725912160000|2024-09-09 20:02:40|322.27|320.27|322.37|320.37|322.39|320.39|322.27|320.27|22
1725912170000|2024-09-09 20:02:50|322.39|320.39|322.43|320.43|322.43|320.43|322.38|320.38|20
1725912180000|2024-09-09 20:03:00|322.41|320.41|322.33|320.33|322.46|320.46|322.3|320.3|27
1725912190000|2024-09-09 20:03:10|322.34|320.34|322.16|320.16|322.34|320.34|322.16|320.16|22
1725912200000|2024-09-09 20:03:20|322.15|320.15|322.21|320.21|322.23|320.23|322.15|320.15|16
1725912210000|2024-09-09 20:03:30|322.22|320.22|322.24|320.24|322.25|320.25|322.21|320.21|14
1725912220000|2024-09-09 20:03:40|322.23|320.23|322.17|320.17|322.23|320.23|322.16|320.16|20
1725912230000|2024-09-09 20:03:50|322.2|320.2|322.15|320.15|322.2|320.2|322.15|320.15|9
1725912240000|2024-09-09 20:04:00|322.14|320.14|322.12|320.12|322.14|320.14|322.06|320.06|17
1725912250000|2024-09-09 20:04:10|322.11|320.11|322.25|320.25|322.25|320.25|322.11|320.11|12
1725912260000|2024-09-09 20:04:20|322.24|320.24|322.25|320.25|322.25|320.25|322.22|320.22|8
1725912270000|2024-09-09 20:04:30|322.28|320.28|322.3|320.3|322.3|320.3|322.28|320.28|3
1725912280000|2024-09-09 20:04:40|322.27|320.27|322.28|320.28|322.28|320.28|322.27|320.27|2
1725912290000|2024-09-09 20:04:50|322.29|320.29|322.32|320.32|322.32|320.32|322.29|320.29|4
1725912300000|2024-09-09 20:05:00|322.33|320.33|322.58|320.58|322.59|320.59|322.33|320.33|12
1725912310000|2024-09-09 20:05:10|322.59|320.59|322.45|320.45|322.73|320.73|322.43|320.43|21
1725912320000|2024-09-09 20:05:20|322.46|320.46|322.47|320.47|322.52|320.52|322.46|320.46|18
1725912330000|2024-09-09 20:05:30|322.46|320.46|322.51|320.51|322.52|320.52|322.45|320.45|14
1725912340000|2024-09-09 20:05:40|322.5|320.5|322.59|320.59|322.59|320.59|322.48|320.48|18
1725912350000|2024-09-09 20:05:50|322.61|320.61|322.65|320.65|322.67|320.67|322.61|320.61|16
1725912360000|2024-09-09 20:06:00|322.62|320.62|322.73|320.73|322.77|320.77|322.62|320.62|19
1725912370000|2024-09-09 20:06:10|322.74|320.74|322.65|320.65|322.77|320.77|322.65|320.65|10
1725912380000|2024-09-09 20:06:20|322.59|320.59|322.58|320.58|322.62|320.62|322.55|320.55|21
1725912390000|2024-09-09 20:06:30|322.59|320.59|322.65|320.65|322.66|320.66|322.59|320.59|13
1725912400000|2024-09-09 20:06:40|322.66|320.66|322.73|320.73|322.74|320.74|322.66|320.66|14
1725912410000|2024-09-09 20:06:50|322.74|320.74|322.84|320.84|322.84|320.84|322.73|320.73|18
1725912420000|2024-09-09 20:07:00|322.81|320.81|322.83|320.83|322.84|320.84|322.81|320.81|19
1725912430000|2024-09-09 20:07:10|322.82|320.82|322.75|320.75|322.85|320.85|322.74|320.74|18
1725912440000|2024-09-09 20:07:20|322.74|320.74|322.69|320.69|322.75|320.75|322.67|320.67|9
1725912450000|2024-09-09 20:07:30|322.7|320.7|322.74|320.74|322.74|320.74|322.67|320.67|19
1725912460000|2024-09-09 20:07:40|322.72|320.72|322.66|320.66|322.74|320.74|322.65|320.65|16
1725912470000|2024-09-09 20:07:50|322.65|320.65|322.75|320.75|322.77|320.77|322.65|320.65|18
1725912480000|2024-09-09 20:08:00|322.76|320.76|322.91|320.91|322.91|320.91|322.76|320.76|9
1725912490000|2024-09-09 20:08:10|322.9|320.9|322.84|320.84|322.91|320.91|322.83|320.83|10
1725912500000|2024-09-09 20:08:20|322.85|320.85|322.86|320.86|322.87|320.87|322.85|320.85|7
1725912510000|2024-09-09 20:08:30|322.84|320.84|322.76|320.76|322.84|320.84|322.76|320.76|8
1725912530000|2024-09-09 20:08:50|322.73|320.73|322.76|320.76|322.81|320.81|322.73|320.73|7
1725912540000|2024-09-09 20:09:00|322.62|320.62|322.53|320.53|322.67|320.67|322.52|320.52|18
1725912550000|2024-09-09 20:09:10|322.52|320.52|322.54|320.54|322.55|320.55|322.52|320.52|13
1725912560000|2024-09-09 20:09:20|322.53|320.53|322.62|320.62|322.63|320.63|322.53|320.53|8
1725912570000|2024-09-09 20:09:30|322.63|320.63|322.66|320.66|322.71|320.71|322.63|320.63|10
1725912580000|2024-09-09 20:09:40|322.65|320.65|322.54|320.54|322.65|320.65|322.54|320.54|12
1725912590000|2024-09-09 20:09:50|322.55|320.55|322.55|320.55|322.56|320.56|322.47|320.47|18
1725912600000|2024-09-09 20:10:00|322.56|320.56|322.58|320.58|322.58|320.58|322.55|320.55|16
1725912610000|2024-09-09 20:10:10|322.59|320.59|322.56|320.56|322.59|320.59|322.56|320.56|14
1725912620000|2024-09-09 20:10:20|322.57|320.57|322.49|320.49|322.57|320.57|322.47|320.47|19
1725912630000|2024-09-09 20:10:30|322.51|320.51|322.49|320.49|322.51|320.51|322.49|320.49|7
1725912640000|2024-09-09 20:10:40|322.48|320.48|322.48|320.48|322.5|320.5|322.47|320.47|18
1725912650000|2024-09-09 20:10:50|322.45|320.45|322.45|320.45|322.45|320.45|322.45|320.45|1
1725912660000|2024-09-09 20:11:00|322.44|320.44|322.46|320.46|322.47|320.47|322.37|320.37|16
1725912670000|2024-09-09 20:11:10|322.44|320.44|322.47|320.47|322.47|320.47|322.44|320.44|9
1725912680000|2024-09-09 20:11:20|322.48|320.48|322.51|320.51|322.51|320.51|322.47|320.47|9
1725912690000|2024-09-09 20:11:30|322.5|320.5|322.51|320.51|322.51|320.51|322.48|320.48|6
1725912700000|2024-09-09 20:11:40|322.5|320.5|322.5|320.5|322.52|320.52|322.49|320.49|19
1725912710000|2024-09-09 20:11:50|322.49|320.49|322.39|320.39|322.49|320.49|322.39|320.39|6
1725912720000|2024-09-09 20:12:00|322.38|320.38|322.28|320.28|322.39|320.39|322.28|320.28|16
1725912730000|2024-09-09 20:12:10|322.29|320.29|322.16|320.16|322.31|320.31|322.16|320.16|14
1725912740000|2024-09-09 20:12:20|322.12|320.12|322.12|320.12|322.13|320.13|322.09|320.09|12
1725912750000|2024-09-09 20:12:30|322.1|320.1|322.21|320.21|322.21|320.21|322.07|320.07|13
1725912760000|2024-09-09 20:12:40|322.22|320.22|322.21|320.21|322.26|320.26|322.21|320.21|11
1725912770000|2024-09-09 20:12:50|322.2|320.2|322.09|320.09|322.2|320.2|322.08|320.08|9
1725912780000|2024-09-09 20:13:00|322.11|320.11|322.15|320.15|322.15|320.15|322.08|320.08|18
1725912790000|2024-09-09 20:13:10|322.14|320.14|322.01|320.01|322.15|320.15|322.01|320.01|13
1725912800000|2024-09-09 20:13:20|322.02|320.02|322.05|320.05|322.06|320.06|322|320|20
1725912810000|2024-09-09 20:13:30|322.04|320.04|322.03|320.03|322.05|320.05|322.02|320.02|11
1725912820000|2024-09-09 20:13:40|322.04|320.04|322.03|320.03|322.05|320.05|322.02|320.02|12
1725912830000|2024-09-09 20:13:50|322.02|320.02|321.96|319.96|322.03|320.03|321.96|319.96|7
1725912840000|2024-09-09 20:14:00|321.91|319.91|321.92|319.92|321.93|319.93|321.88|319.88|15
1725912850000|2024-09-09 20:14:10|321.93|319.93|321.94|319.94|321.95|319.95|321.92|319.92|10
1725912860000|2024-09-09 20:14:20|321.93|319.93|321.91|319.91|321.96|319.96|321.9|319.9|15
1725912870000|2024-09-09 20:14:30|321.9|319.9|321.96|319.96|321.97|319.97|321.9|319.9|18
1725912880000|2024-09-09 20:14:40|321.95|319.95|321.91|319.91|321.96|319.96|321.89|319.89|17
1725912890000|2024-09-09 20:14:50|321.92|319.92|321.89|319.89|321.96|319.96|321.89|319.89|10
1725912900000|2024-09-09 20:15:00|321.93|319.93|321.89|319.89|321.96|319.96|321.89|319.89|11
1725912910000|2024-09-09 20:15:10|321.82|319.82|321.82|319.82|321.82|319.82|321.81|319.81|5
1725912920000|2024-09-09 20:15:20|321.8|319.8|321.99|319.99|321.99|319.99|321.8|319.8|10
1725912930000|2024-09-09 20:15:30|322|320|322.2|320.2|322.2|320.2|322|320|11
1725912940000|2024-09-09 20:15:40|322.22|320.22|322.19|320.19|322.22|320.22|322.08|320.08|12
1725912950000|2024-09-09 20:15:50|322.2|320.2|322.18|320.18|322.21|320.21|322.16|320.16|10
1725912960000|2024-09-09 20:16:00|322.2|320.2|322.14|320.14|322.22|320.22|322.14|320.14|10
1725912970000|2024-09-09 20:16:10|322.18|320.18|322.2|320.2|322.22|320.22|322.17|320.17|14
1725912980000|2024-09-09 20:16:20|322.21|320.21|322.2|320.2|322.25|320.25|322.2|320.2|10
1725912990000|2024-09-09 20:16:30|322.19|320.19|322.2|320.2|322.21|320.21|322.18|320.18|10
1725913000000|2024-09-09 20:16:40|322.19|320.19|322.22|320.22|322.22|320.22|322.16|320.16|12
1725913010000|2024-09-09 20:16:50|322.2|320.2|322.18|320.18|322.25|320.25|322.17|320.17|17
1725913020000|2024-09-09 20:17:00|322.17|320.17|322.23|320.23|322.23|320.23|322.17|320.17|10
1725913030000|2024-09-09 20:17:10|322.24|320.24|322.31|320.31|322.34|320.34|322.24|320.24|8
1725913040000|2024-09-09 20:17:20|322.32|320.32|322.31|320.31|322.32|320.32|322.26|320.26|9
1725913050000|2024-09-09 20:17:30|322.3|320.3|322.2|320.2|322.32|320.32|322.2|320.2|20
1725913060000|2024-09-09 20:17:40|322.21|320.21|322.25|320.25|322.25|320.25|322.2|320.2|11
1725913070000|2024-09-09 20:17:50|322.26|320.26|322.31|320.31|322.32|320.32|322.25|320.25|16
1725913080000|2024-09-09 20:18:00|322.32|320.32|322.33|320.33|322.33|320.33|322.31|320.31|5
1725913090000|2024-09-09 20:18:10|322.32|320.32|322.42|320.42|322.55|320.55|322.32|320.32|20
1725913100000|2024-09-09 20:18:20|322.43|320.43|322.41|320.41|322.43|320.43|322.4|320.4|11
1725913110000|2024-09-09 20:18:30|322.42|320.42|322.58|320.58|322.58|320.58|322.41|320.41|22
1725913120000|2024-09-09 20:18:40|322.57|320.57|322.54|320.54|322.58|320.58|322.53|320.53|6
1725913130000|2024-09-09 20:18:50|322.55|320.55|322.66|320.66|322.67|320.67|322.55|320.55|13
1725913140000|2024-09-09 20:19:00|322.65|320.65|322.55|320.55|322.66|320.66|322.51|320.51|11
1725913150000|2024-09-09 20:19:10|322.54|320.54|322.53|320.53|322.56|320.56|322.53|320.53|12
1725913160000|2024-09-09 20:19:20|322.52|320.52|322.49|320.49|322.53|320.53|322.49|320.49|5
1725913170000|2024-09-09 20:19:30|322.51|320.51|322.55|320.55|322.57|320.57|322.51|320.51|10
1725913180000|2024-09-09 20:19:40|322.51|320.51|322.51|320.51|322.52|320.52|322.49|320.49|8
1725913190000|2024-09-09 20:19:50|322.52|320.52|322.49|320.49|322.53|320.53|322.49|320.49|10
1725913200000|2024-09-09 20:20:00|322.55|320.55|322.6|320.6|322.63|320.63|322.5|320.5|14
1725913210000|2024-09-09 20:20:10|322.56|320.56|322.49|320.49|322.56|320.56|322.47|320.47|13
1725913220000|2024-09-09 20:20:20|322.48|320.48|322.44|320.44|322.48|320.48|322.37|320.37|12
1725913230000|2024-09-09 20:20:30|322.45|320.45|322.44|320.44|322.48|320.48|322.44|320.44|14
1725913240000|2024-09-09 20:20:40|322.43|320.43|322.35|320.35|322.44|320.44|322.32|320.32|10
1725913250000|2024-09-09 20:20:50|322.36|320.36|322.32|320.32|322.36|320.36|322.3|320.3|19
1725913260000|2024-09-09 20:21:00|322.31|320.31|322.4|320.4|322.43|320.43|322.31|320.31|14
1725913270000|2024-09-09 20:21:10|322.39|320.39|322.37|320.37|322.44|320.44|322.32|320.32|16
1725913280000|2024-09-09 20:21:20|322.34|320.34|322.29|320.29|322.37|320.37|322.28|320.28|9
1725913290000|2024-09-09 20:21:30|322.28|320.28|322.26|320.26|322.3|320.3|322.25|320.25|9
1725913300000|2024-09-09 20:21:40|322.27|320.27|322.27|320.27|322.29|320.29|322.25|320.25|9
1725913310000|2024-09-09 20:21:50|322.26|320.26|322.27|320.27|322.28|320.28|322.25|320.25|10
1725913320000|2024-09-09 20:22:00|322.28|320.28|322.24|320.24|322.36|320.36|322.24|320.24|18
1725913330000|2024-09-09 20:22:10|322.23|320.23|322.08|320.08|322.23|320.23|322.07|320.07|17
1725913340000|2024-09-09 20:22:20|322.09|320.09|322.11|320.11|322.13|320.13|322.09|320.09|15
1725913350000|2024-09-09 20:22:30|322.12|320.12|322.13|320.13|322.15|320.15|322.11|320.11|7
1725913360000|2024-09-09 20:22:40|322.14|320.14|322.17|320.17|322.17|320.17|322.13|320.13|11
1725913370000|2024-09-09 20:22:50|322.16|320.16|322.14|320.14|322.16|320.16|322.14|320.14|8
1725913380000|2024-09-09 20:23:00|322.11|320.11|322.07|320.07|322.13|320.13|322.07|320.07|10
1725913390000|2024-09-09 20:23:10|322.06|320.06|322.04|320.04|322.09|320.09|322.03|320.03|10
1725913400000|2024-09-09 20:23:20|322.03|320.03|321.95|319.95|322.04|320.04|321.95|319.95|12
1725913410000|2024-09-09 20:23:30|321.89|319.89|321.89|319.89|321.91|319.91|321.89|319.89|7
1725913420000|2024-09-09 20:23:40|321.9|319.9|321.86|319.86|321.9|319.9|321.85|319.85|11
1725913430000|2024-09-09 20:23:50|321.87|319.87|321.87|319.87|321.87|319.87|321.85|319.85|5
1725913440000|2024-09-09 20:24:00|321.88|319.88|322.07|320.07|322.07|320.07|321.88|319.88|13
1725913450000|2024-09-09 20:24:10|322.05|320.05|322.01|320.01|322.05|320.05|322.01|320.01|9
1725913460000|2024-09-09 20:24:20|321.96|319.96|321.93|319.93|321.97|319.97|321.93|319.93|12
1725913470000|2024-09-09 20:24:30|321.88|319.88|321.92|319.92|321.93|319.93|321.88|319.88|9
1725913480000|2024-09-09 20:24:40|321.91|319.91|321.9|319.9|321.91|319.91|321.88|319.88|9
1725913490000|2024-09-09 20:24:50|321.88|319.88|321.89|319.89|321.89|319.89|321.88|319.88|4
1725913500000|2024-09-09 20:25:00|321.9|319.9|321.95|319.95|321.95|319.95|321.9|319.9|12
1725913510000|2024-09-09 20:25:10|321.94|319.94|321.94|319.94|321.95|319.95|321.93|319.93|4
1725913520000|2024-09-09 20:25:20|321.92|319.92|321.9|319.9|321.92|319.92|321.9|319.9|11
1725913530000|2024-09-09 20:25:30|321.91|319.91|321.92|319.92|321.93|319.93|321.91|319.91|6
1725913540000|2024-09-09 20:25:40|321.93|319.93|321.93|319.93|321.94|319.94|321.92|319.92|13
1725913550000|2024-09-09 20:25:50|321.95|319.95|321.93|319.93|321.95|319.95|321.93|319.93|4
1725913560000|2024-09-09 20:26:00|321.92|319.92|321.9|319.9|321.93|319.93|321.89|319.89|17
1725913570000|2024-09-09 20:26:10|321.91|319.91|321.85|319.85|321.91|319.91|321.8|319.8|10
1725913580000|2024-09-09 20:26:20|321.75|319.75|321.85|319.85|321.85|319.85|321.75|319.75|9
1725913590000|2024-09-09 20:26:30|321.84|319.84|321.82|319.82|321.85|319.85|321.82|319.82|5
1725913600000|2024-09-09 20:26:40|321.8|319.8|321.82|319.82|321.83|319.83|321.79|319.79|15
1725913610000|2024-09-09 20:26:50|321.8|319.8|321.8|319.8|321.8|319.8|321.8|319.8|1
1725913620000|2024-09-09 20:27:00|321.78|319.78|321.76|319.76|321.8|319.8|321.73|319.73|14
1725913630000|2024-09-09 20:27:10|321.74|319.74|321.74|319.74|321.74|319.74|321.74|319.74|1
1725913640000|2024-09-09 20:27:20|321.75|319.75|321.86|319.86|321.86|319.86|321.75|319.75|11
1725913650000|2024-09-09 20:27:30|321.87|319.87|321.84|319.84|321.87|319.87|321.84|319.84|6
1725913660000|2024-09-09 20:27:40|321.83|319.83|321.76|319.76|321.83|319.83|321.75|319.75|11
1725913670000|2024-09-09 20:27:50|321.78|319.78|321.88|319.88|321.89|319.89|321.78|319.78|16
1725913680000|2024-09-09 20:28:00|321.89|319.89|321.93|319.93|321.93|319.93|321.89|319.89|8
1725913690000|2024-09-09 20:28:10|321.92|319.92|321.93|319.93|321.93|319.93|321.92|319.92|2
1725913700000|2024-09-09 20:28:20|321.92|319.92|321.87|319.87|321.92|319.92|321.84|319.84|9
1725913710000|2024-09-09 20:28:30|321.88|319.88|321.88|319.88|322.01|320.01|321.88|319.88|17
1725913720000|2024-09-09 20:28:40|321.89|319.89|321.9|319.9|321.92|319.92|321.88|319.88|12
1725913730000|2024-09-09 20:28:50|321.91|319.91|321.94|319.94|321.94|319.94|321.9|319.9|5
1725913740000|2024-09-09 20:29:00|321.95|319.95|321.95|319.95|321.95|319.95|321.95|319.95|1
1725913750000|2024-09-09 20:29:10|321.92|319.92|321.93|319.93|321.93|319.93|321.92|319.92|2
1725913760000|2024-09-09 20:29:20|321.92|319.92|321.92|319.92|321.93|319.93|321.92|319.92|3
1725913770000|2024-09-09 20:29:30|321.93|319.93|321.93|319.93|321.93|319.93|321.93|319.93|1
1725913780000|2024-09-09 20:29:40|321.92|319.92|321.91|319.91|321.92|319.92|321.9|319.9|5
1725913790000|2024-09-09 20:29:50|321.9|319.9|321.9|319.9|321.9|319.9|321.88|319.88|4
1725913800000|2024-09-09 20:30:00|321.89|319.89|321.89|319.89|321.91|319.91|321.89|319.89|9
1725913810000|2024-09-09 20:30:10|321.85|319.85|321.88|319.88|321.88|319.88|321.85|319.85|8
1725913820000|2024-09-09 20:30:20|321.86|319.86|321.95|319.95|321.96|319.96|321.86|319.86|4
1725913830000|2024-09-09 20:30:30|321.91|319.91|321.84|319.84|321.91|319.91|321.82|319.82|6
1725913840000|2024-09-09 20:30:40|321.82|319.82|321.83|319.83|321.84|319.84|321.82|319.82|9
1725913850000|2024-09-09 20:30:50|321.81|319.81|321.82|319.82|321.83|319.83|321.81|319.81|6
1725913860000|2024-09-09 20:31:00|321.81|319.81|321.9|319.9|321.91|319.91|321.79|319.79|13
1725913870000|2024-09-09 20:31:10|321.89|319.89|321.88|319.88|321.89|319.89|321.87|319.87|5
1725913880000|2024-09-09 20:31:20|321.89|319.89|321.98|319.98|321.98|319.98|321.89|319.89|7
1725913890000|2024-09-09 20:31:30|321.97|319.97|322.19|320.19|322.21|320.21|321.97|319.97|15
1725913900000|2024-09-09 20:31:40|322.2|320.2|322.23|320.23|322.24|320.24|322.2|320.2|14
1725913910000|2024-09-09 20:31:50|322.22|320.22|322.26|320.26|322.26|320.26|322.22|320.22|12
1725913920000|2024-09-09 20:32:00|322.25|320.25|322.21|320.21|322.25|320.25|322.21|320.21|10
1725913930000|2024-09-09 20:32:10|322.19|320.19|322.07|320.07|322.24|320.24|322.07|320.07|16
1725913940000|2024-09-09 20:32:20|322.02|320.02|322.03|320.03|322.04|320.04|321.97|319.97|14
1725913950000|2024-09-09 20:32:30|322.02|320.02|322.02|320.02|322.02|320.02|322.02|320.02|1
1725913960000|2024-09-09 20:32:40|322.03|320.03|322.04|320.04|322.04|320.04|322.02|320.02|4
1725913970000|2024-09-09 20:32:50|322.03|320.03|322.01|320.01|322.03|320.03|322.01|320.01|5
1725913980000|2024-09-09 20:33:00|322|320|321.97|319.97|322|320|321.95|319.95|9
1725913990000|2024-09-09 20:33:10|321.98|319.98|322|320|322.01|320.01|321.97|319.97|7
1725914000000|2024-09-09 20:33:20|322.01|320.01|322|320|322.03|320.03|321.98|319.98|13
1725914010000|2024-09-09 20:33:30|322.02|320.02|322.07|320.07|322.09|320.09|322.02|320.02|5
1725914020000|2024-09-09 20:33:40|322.06|320.06|322.06|320.06|322.07|320.07|322.04|320.04|14
1725914030000|2024-09-09 20:33:50|322.07|320.07|322.06|320.06|322.07|320.07|322.06|320.06|10
1725914040000|2024-09-09 20:34:00|322.07|320.07|322.07|320.07|322.08|320.08|322.05|320.05|6
1725914050000|2024-09-09 20:34:10|322.08|320.08|322.15|320.15|322.15|320.15|322.07|320.07|8
1725914060000|2024-09-09 20:34:20|322.14|320.14|322.14|320.14|322.16|320.16|322.14|320.14|5
1725914070000|2024-09-09 20:34:30|322.13|320.13|322.06|320.06|322.14|320.14|322.06|320.06|6
1725914080000|2024-09-09 20:34:40|322.02|320.02|321.91|319.91|322.02|320.02|321.91|319.91|9
1725914090000|2024-09-09 20:34:50|321.92|319.92|321.91|319.91|321.92|319.92|321.9|319.9|12
1725914100000|2024-09-09 20:35:00|321.92|319.92|321.93|319.93|321.93|319.93|321.91|319.91|10
1725914110000|2024-09-09 20:35:10|321.92|319.92|321.91|319.91|321.93|319.93|321.89|319.89|8
1725914120000|2024-09-09 20:35:20|321.9|319.9|321.86|319.86|321.91|319.91|321.84|319.84|10
1725914130000|2024-09-09 20:35:30|321.87|319.87|322.23|320.23|322.23|320.23|321.87|319.87|13
1725914140000|2024-09-09 20:35:40|322.22|320.22|322.05|320.05|322.22|320.22|322.05|320.05|11
1725914150000|2024-09-09 20:35:50|322.03|320.03|322|320|322.03|320.03|321.98|319.98|11
1725914160000|2024-09-09 20:36:00|321.99|319.99|321.92|319.92|322|320|321.9|319.9|12
1725914170000|2024-09-09 20:36:10|321.93|319.93|321.86|319.86|321.93|319.93|321.85|319.85|7
1725914180000|2024-09-09 20:36:20|321.85|319.85|321.83|319.83|321.85|319.85|321.83|319.83|7
1725914190000|2024-09-09 20:36:30|321.84|319.84|321.84|319.84|321.84|319.84|321.83|319.83|3
1725914210000|2024-09-09 20:36:50|321.83|319.83|321.85|319.85|321.85|319.85|321.8|319.8|6
1725914220000|2024-09-09 20:37:00|321.84|319.84|321.84|319.84|321.86|319.86|321.84|319.84|4
1725914230000|2024-09-09 20:37:10|321.85|319.85|321.96|319.96|321.96|319.96|321.85|319.85|7
1725914240000|2024-09-09 20:37:20|321.95|319.95|321.96|319.96|321.99|319.99|321.95|319.95|11
1725914250000|2024-09-09 20:37:30|321.97|319.97|321.96|319.96|321.97|319.97|321.95|319.95|6
1725914260000|2024-09-09 20:37:40|321.95|319.95|321.89|319.89|321.96|319.96|321.89|319.89|15
1725914270000|2024-09-09 20:37:50|321.87|319.87|321.75|319.75|321.87|319.87|321.73|319.73|11
1725914280000|2024-09-09 20:38:00|321.74|319.74|321.76|319.76|321.76|319.76|321.74|319.74|9
1725914290000|2024-09-09 20:38:10|321.75|319.75|321.68|319.68|321.76|319.76|321.67|319.67|9
1725914300000|2024-09-09 20:38:20|321.69|319.69|321.76|319.76|321.76|319.76|321.69|319.69|5
1725914310000|2024-09-09 20:38:30|321.77|319.77|321.92|319.92|321.93|319.93|321.77|319.77|7
1725914320000|2024-09-09 20:38:40|321.91|319.91|321.9|319.9|321.91|319.91|321.88|319.88|17
1725914330000|2024-09-09 20:38:50|321.89|319.89|321.93|319.93|321.93|319.93|321.89|319.89|4
1725914340000|2024-09-09 20:39:00|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1725914350000|2024-09-09 20:39:10|321.96|319.96|322.05|320.05|322.11|320.11|321.94|319.94|10
1725914360000|2024-09-09 20:39:20|322.07|320.07|322.05|320.05|322.07|320.07|322.05|320.05|3
1725914370000|2024-09-09 20:39:30|322.06|320.06|321.94|319.94|322.13|320.13|321.94|319.94|16
1725914380000|2024-09-09 20:39:40|321.92|319.92|321.83|319.83|321.93|319.93|321.82|319.82|10
1725914390000|2024-09-09 20:39:50|321.82|319.82|321.81|319.81|321.83|319.83|321.79|319.79|9
1725914400000|2024-09-09 20:40:00|321.82|319.82|321.82|319.82|321.82|319.82|321.81|319.81|3
1725914410000|2024-09-09 20:40:10|321.84|319.84|321.82|319.82|321.85|319.85|321.8|319.8|13
1725914420000|2024-09-09 20:40:20|321.81|319.81|321.82|319.82|321.84|319.84|321.81|319.81|8
1725914430000|2024-09-09 20:40:30|321.83|319.83|321.84|319.84|321.85|319.85|321.81|319.81|7
1725914440000|2024-09-09 20:40:40|321.83|319.83|321.83|319.83|321.83|319.83|321.83|319.83|1
1725914450000|2024-09-09 20:40:50|321.84|319.84|321.87|319.87|321.87|319.87|321.82|319.82|10
1725914460000|2024-09-09 20:41:00|321.86|319.86|321.86|319.86|321.87|319.87|321.85|319.85|6
1725914470000|2024-09-09 20:41:10|321.88|319.88|321.93|319.93|321.93|319.93|321.85|319.85|10
1725914480000|2024-09-09 20:41:20|321.92|319.92|321.94|319.94|321.94|319.94|321.92|319.92|5
1725914490000|2024-09-09 20:41:30|321.93|319.93|321.95|319.95|321.96|319.96|321.93|319.93|6
1725914510000|2024-09-09 20:41:50|321.94|319.94|322.11|320.11|322.11|320.11|321.94|319.94|12
1725914520000|2024-09-09 20:42:00|322.06|320.06|322.06|320.06|322.06|320.06|322.06|320.06|1
1725914530000|2024-09-09 20:42:10|322.07|320.07|322.01|320.01|322.07|320.07|322.01|320.01|8
1725914540000|2024-09-09 20:42:20|322.02|320.02|322.06|320.06|322.08|320.08|322.01|320.01|9
1725914550000|2024-09-09 20:42:30|322.05|320.05|322.07|320.07|322.08|320.08|322.04|320.04|18
1725914560000|2024-09-09 20:42:40|322.06|320.06|322.08|320.08|322.09|320.09|322.06|320.06|14
1725914570000|2024-09-09 20:42:50|322.09|320.09|322.09|320.09|322.12|320.12|322.07|320.07|15
1725914580000|2024-09-09 20:43:00|322.08|320.08|321.99|319.99|322.08|320.08|321.98|319.98|10
1725914590000|2024-09-09 20:43:10|321.98|319.98|321.93|319.93|322|320|321.91|319.91|12
1725914600000|2024-09-09 20:43:20|321.94|319.94|321.99|319.99|321.99|319.99|321.94|319.94|4
1725914610000|2024-09-09 20:43:30|322|320|322.03|320.03|322.04|320.04|321.99|319.99|8
1725914620000|2024-09-09 20:43:40|322.04|320.04|322.06|320.06|322.06|320.06|322.02|320.02|8
1725914630000|2024-09-09 20:43:50|322.05|320.05|322.03|320.03|322.05|320.05|322.03|320.03|3
1725914640000|2024-09-09 20:44:00|322.04|320.04|321.97|319.97|322.04|320.04|321.97|319.97|6
1725914650000|2024-09-09 20:44:10|321.98|319.98|321.98|319.98|321.98|319.98|321.96|319.96|9
1725914660000|2024-09-09 20:44:20|321.97|319.97|321.93|319.93|321.97|319.97|321.92|319.92|8
1725914670000|2024-09-09 20:44:30|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1725914680000|2024-09-09 20:44:40|321.95|319.95|321.99|319.99|321.99|319.99|321.93|319.93|19
1725914690000|2024-09-09 20:44:50|321.98|319.98|321.99|319.99|321.99|319.99|321.96|319.96|14
1725914700000|2024-09-09 20:45:00|322|320|322.04|320.04|322.04|320.04|321.93|319.93|16
1725914710000|2024-09-09 20:45:10|322.03|320.03|321.97|319.97|322.05|320.05|321.97|319.97|12
1725914720000|2024-09-09 20:45:20|321.98|319.98|321.95|319.95|321.99|319.99|321.94|319.94|7
1725914730000|2024-09-09 20:45:30|321.94|319.94|321.94|319.94|321.95|319.95|321.94|319.94|7
1725914740000|2024-09-09 20:45:40|321.95|319.95|321.95|319.95|321.95|319.95|321.93|319.93|7
1725914750000|2024-09-09 20:45:50|321.94|319.94|321.95|319.95|321.97|319.97|321.94|319.94|11
1725914760000|2024-09-09 20:46:00|321.96|319.96|322.09|320.09|322.09|320.09|321.95|319.95|10
1725914770000|2024-09-09 20:46:10|322.1|320.1|322.07|320.07|322.15|320.15|322.05|320.05|12
1725914780000|2024-09-09 20:46:20|322.06|320.06|322.07|320.07|322.07|320.07|322.06|320.06|2
1725914790000|2024-09-09 20:46:30|322.06|320.06|322.1|320.1|322.1|320.1|322.06|320.06|10
1725914800000|2024-09-09 20:46:40|322.08|320.08|322.08|320.08|322.1|320.1|322.07|320.07|14
1725914810000|2024-09-09 20:46:50|322.13|320.13|322.16|320.16|322.16|320.16|322.13|320.13|12
1725914820000|2024-09-09 20:47:00|322.14|320.14|322.14|320.14|322.14|320.14|322.12|320.12|7
1725914830000|2024-09-09 20:47:10|322.15|320.15|322.19|320.19|322.19|320.19|322.15|320.15|2
1725914840000|2024-09-09 20:47:20|322.2|320.2|322.37|320.37|322.39|320.39|322.2|320.2|11
1725914850000|2024-09-09 20:47:30|322.4|320.4|322.32|320.32|322.4|320.4|322.31|320.31|13
1725914860000|2024-09-09 20:47:40|322.33|320.33|322.32|320.32|322.33|320.33|322.32|320.32|2
1725914870000|2024-09-09 20:47:50|322.31|320.31|322.2|320.2|322.31|320.31|322.2|320.2|7
1725914880000|2024-09-09 20:48:00|322.21|320.21|322.35|320.35|322.35|320.35|322.21|320.21|13
1725914890000|2024-09-09 20:48:10|322.36|320.36|322.36|320.36|322.37|320.37|322.35|320.35|9
1725914900000|2024-09-09 20:48:20|322.3|320.3|322.33|320.33|322.33|320.33|322.29|320.29|8
1725914910000|2024-09-09 20:48:30|322.32|320.32|322.35|320.35|322.35|320.35|322.23|320.23|17
1725914920000|2024-09-09 20:48:40|322.41|320.41|322.46|320.46|322.46|320.46|322.41|320.41|6
1725914930000|2024-09-09 20:48:50|322.45|320.45|322.47|320.47|322.47|320.47|322.45|320.45|3
1725914940000|2024-09-09 20:49:00|322.45|320.45|322.47|320.47|322.47|320.47|322.43|320.43|10
1725914950000|2024-09-09 20:49:10|322.48|320.48|322.46|320.46|322.53|320.53|322.45|320.45|12
1725914960000|2024-09-09 20:49:20|322.47|320.47|322.53|320.53|322.53|320.53|322.47|320.47|3
1725914970000|2024-09-09 20:49:30|322.51|320.51|322.46|320.46|322.52|320.52|322.45|320.45|13
1725914980000|2024-09-09 20:49:40|322.45|320.45|322.44|320.44|322.46|320.46|322.43|320.43|8
1725914990000|2024-09-09 20:49:50|322.45|320.45|322.44|320.44|322.45|320.45|322.44|320.44|2
1725915000000|2024-09-09 20:50:00|322.45|320.45|322.49|320.49|322.5|320.5|322.44|320.44|8
1725915010000|2024-09-09 20:50:10|322.5|320.5|322.52|320.52|322.52|320.52|322.5|320.5|6
1725915020000|2024-09-09 20:50:20|322.53|320.53|322.7|320.7|322.72|320.72|322.53|320.53|11
1725915030000|2024-09-09 20:50:30|322.68|320.68|322.71|320.71|322.73|320.73|322.67|320.67|11
1725915040000|2024-09-09 20:50:40|322.72|320.72|322.72|320.72|322.73|320.73|322.71|320.71|9
1725915050000|2024-09-09 20:50:50|322.71|320.71|322.69|320.69|322.71|320.71|322.69|320.69|5
1725915060000|2024-09-09 20:51:00|322.66|320.66|322.45|320.45|322.67|320.67|322.45|320.45|13
1725915070000|2024-09-09 20:51:10|322.46|320.46|322.34|320.34|322.46|320.46|322.34|320.34|7
1725915080000|2024-09-09 20:51:20|322.33|320.33|322.3|320.3|322.33|320.33|322.27|320.27|17
1725915090000|2024-09-09 20:51:30|322.29|320.29|322.34|320.34|322.36|320.36|322.29|320.29|23
1725915100000|2024-09-09 20:51:40|322.35|320.35|322.35|320.35|322.35|320.35|322.34|320.34|3
1725915110000|2024-09-09 20:51:50|322.34|320.34|322.32|320.32|322.35|320.35|322.3|320.3|14
1725915120000|2024-09-09 20:52:00|322.31|320.31|322.32|320.32|322.34|320.34|322.29|320.29|14
1725915130000|2024-09-09 20:52:10|322.33|320.33|322.33|320.33|322.33|320.33|322.31|320.31|7
1725915140000|2024-09-09 20:52:20|322.37|320.37|322.39|320.39|322.41|320.41|322.36|320.36|15
1725915150000|2024-09-09 20:52:30|322.4|320.4|322.4|320.4|322.41|320.41|322.38|320.38|9
1725915160000|2024-09-09 20:52:40|322.39|320.39|322.37|320.37|322.41|320.41|322.37|320.37|10
1725915170000|2024-09-09 20:52:50|322.36|320.36|322.39|320.39|322.39|320.39|322.36|320.36|4
1725915180000|2024-09-09 20:53:00|322.4|320.4|322.35|320.35|322.42|320.42|322.35|320.35|13
1725915190000|2024-09-09 20:53:10|322.34|320.34|322.35|320.35|322.35|320.35|322.33|320.33|12
1725915200000|2024-09-09 20:53:20|322.34|320.34|322.36|320.36|322.39|320.39|322.33|320.33|23
1725915220000|2024-09-09 20:53:40|322.34|320.34|322.35|320.35|322.37|320.37|322.32|320.32|14
1725915230000|2024-09-09 20:53:50|322.34|320.34|322.36|320.36|322.36|320.36|322.34|320.34|3
1725915240000|2024-09-09 20:54:00|322.37|320.37|322.51|320.51|322.51|320.51|322.35|320.35|16
1725915250000|2024-09-09 20:54:10|322.5|320.5|322.5|320.5|322.51|320.51|322.49|320.49|9
1725915260000|2024-09-09 20:54:20|322.48|320.48|322.5|320.5|322.51|320.51|322.48|320.48|9
1725915270000|2024-09-09 20:54:30|322.49|320.49|322.42|320.42|322.5|320.5|322.42|320.42|7
1725915280000|2024-09-09 20:54:40|322.41|320.41|322.38|320.38|322.41|320.41|322.38|320.38|6
1725915290000|2024-09-09 20:54:50|322.36|320.36|322.35|320.35|322.36|320.36|322.35|320.35|2
1725915300000|2024-09-09 20:55:00|322.36|320.36|322.36|320.36|322.37|320.37|322.34|320.34|6
1725915310000|2024-09-09 20:55:10|322.37|320.37|322.46|320.46|322.46|320.46|322.36|320.36|8
1725915320000|2024-09-09 20:55:20|322.45|320.45|322.48|320.48|322.48|320.48|322.45|320.45|4
1725915330000|2024-09-09 20:55:30|322.46|320.46|322.39|320.39|322.47|320.47|322.39|320.39|7
1725915340000|2024-09-09 20:55:40|322.4|320.4|322.24|320.24|322.4|320.4|322.24|320.24|13
1725915350000|2024-09-09 20:55:50|322.25|320.25|322.3|320.3|322.3|320.3|322.25|320.25|4
1725915360000|2024-09-09 20:56:00|322.31|320.31|322.11|320.11|322.31|320.31|322.11|320.11|18
1725915370000|2024-09-09 20:56:10|322.1|320.1|322.11|320.11|322.12|320.12|322.1|320.1|6
1725915380000|2024-09-09 20:56:20|322.1|320.1|322.16|320.16|322.16|320.16|322.1|320.1|10
1725915390000|2024-09-09 20:56:30|322.17|320.17|322.18|320.18|322.21|320.21|322.16|320.16|12
1725915400000|2024-09-09 20:56:40|322.19|320.19|322.25|320.25|322.27|320.27|322.19|320.19|13
1725915410000|2024-09-09 20:56:50|322.26|320.26|322.28|320.28|322.28|320.28|322.26|320.26|3
1725915420000|2024-09-09 20:57:00|322.29|320.29|322.27|320.27|322.29|320.29|322.27|320.27|6
1725915430000|2024-09-09 20:57:10|322.26|320.26|322.28|320.28|322.28|320.28|322.26|320.26|5
1725915440000|2024-09-09 20:57:20|322.29|320.29|322.31|320.31|322.32|320.32|322.29|320.29|9
1725915450000|2024-09-09 20:57:30|322.33|320.33|322.35|320.35|322.35|320.35|322.33|320.33|3
1725915460000|2024-09-09 20:57:40|322.34|320.34|322.29|320.29|322.34|320.34|322.29|320.29|9
1725915470000|2024-09-09 20:57:50|322.3|320.3|322.28|320.28|322.3|320.3|322.24|320.24|11
1725915480000|2024-09-09 20:58:00|322.27|320.27|322.26|320.26|322.28|320.28|322.26|320.26|6
1725915490000|2024-09-09 20:58:10|322.24|320.24|322.26|320.26|322.27|320.27|322.24|320.24|4
1725915500000|2024-09-09 20:58:20|322.28|320.28|322.26|320.26|322.28|320.28|322.26|320.26|3
1725915510000|2024-09-09 20:58:30|322.25|320.25|322.25|320.25|322.26|320.26|322.24|320.24|11
1725915520000|2024-09-09 20:58:40|322.26|320.26|322.3|320.3|322.3|320.3|322.22|320.22|11
1725915530000|2024-09-09 20:58:50|322.29|320.29|322.26|320.26|322.31|320.31|322.25|320.25|12
1725915540000|2024-09-09 20:59:00|322.24|320.24|322.22|320.22|322.24|320.24|322.21|320.21|9
1725915550000|2024-09-09 20:59:10|322.2|320.2|322.19|320.19|322.21|320.21|322.18|320.18|7
1725915560000|2024-09-09 20:59:20|322.2|320.2|322.28|320.28|322.28|320.28|322.2|320.2|5
1725915570000|2024-09-09 20:59:30|322.27|320.27|322.32|320.32|322.34|320.34|322.27|320.27|10
1725915580000|2024-09-09 20:59:40|322.33|320.33|322.38|320.38|322.39|320.39|322.33|320.33|9
1725915590000|2024-09-09 20:59:50|322.39|320.39|322.42|320.42|322.42|320.42|322.38|320.38|13
1725915600000|2024-09-09 21:00:00|322.46|320.46|322.37|320.37|322.47|320.47|322.36|320.36|17
1725915610000|2024-09-09 21:00:10|322.35|320.35|322.32|320.32|322.35|320.35|322.32|320.32|7
1725915620000|2024-09-09 21:00:20|322.33|320.33|322.4|320.4|322.4|320.4|322.32|320.32|8
1725915630000|2024-09-09 21:00:30|322.39|320.39|322.34|320.34|322.4|320.4|322.34|320.34|16
1725915640000|2024-09-09 21:00:40|322.33|320.33|322.29|320.29|322.39|320.39|322.27|320.27|15
1725915650000|2024-09-09 21:00:50|322.28|320.28|322.26|320.26|322.28|320.28|322.26|320.26|4
1725915660000|2024-09-09 21:01:00|322.27|320.27|322.33|320.33|322.33|320.33|322.27|320.27|19
1725915670000|2024-09-09 21:01:10|322.32|320.32|322.31|320.31|322.33|320.33|322.28|320.28|9
1725915680000|2024-09-09 21:01:20|322.32|320.32|322.23|320.23|322.32|320.32|322.23|320.23|9
1725915690000|2024-09-09 21:01:30|322.24|320.24|322.25|320.25|322.25|320.25|322.23|320.23|10
1725915700000|2024-09-09 21:01:40|322.24|320.24|322.33|320.33|322.33|320.33|322.22|320.22|10
1725915710000|2024-09-09 21:01:50|322.36|320.36|322.38|320.38|322.43|320.43|322.36|320.36|9
1725915720000|2024-09-09 21:02:00|322.39|320.39|322.46|320.46|322.46|320.46|322.36|320.36|14
1725915730000|2024-09-09 21:02:10|322.45|320.45|322.46|320.46|322.46|320.46|322.44|320.44|10
1725915740000|2024-09-09 21:02:20|322.47|320.47|322.47|320.47|322.47|320.47|322.46|320.46|9
1725915750000|2024-09-09 21:02:30|322.46|320.46|322.46|320.46|322.47|320.47|322.46|320.46|7
1725915760000|2024-09-09 21:02:40|322.47|320.47|322.47|320.47|322.47|320.47|322.46|320.46|9
1725915770000|2024-09-09 21:02:50|322.46|320.46|322.48|320.48|322.49|320.49|322.45|320.45|8
1725915790000|2024-09-09 21:03:10|322.47|320.47|322.58|320.58|322.58|320.58|322.45|320.45|11
1725915800000|2024-09-09 21:03:20|322.6|320.6|322.6|320.6|322.6|320.6|322.58|320.58|7
1725915810000|2024-09-09 21:03:30|322.59|320.59|322.69|320.69|322.7|320.7|322.56|320.56|16
1725915820000|2024-09-09 21:03:40|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|4
1725915830000|2024-09-09 21:03:50|322.75|320.75|322.73|320.73|322.75|320.75|322.73|320.73|4
1725915840000|2024-09-09 21:04:00|322.75|320.75|322.7|320.7|322.75|320.75|322.7|320.7|4
1725915850000|2024-09-09 21:04:10|322.72|320.72|322.71|320.71|322.72|320.72|322.7|320.7|8
1725915860000|2024-09-09 21:04:20|322.7|320.7|322.65|320.65|322.71|320.71|322.65|320.65|8
1725915870000|2024-09-09 21:04:30|322.66|320.66|322.67|320.67|322.69|320.69|322.64|320.64|7
1725915880000|2024-09-09 21:04:40|322.68|320.68|322.7|320.7|322.7|320.7|322.68|320.68|2
1725915890000|2024-09-09 21:04:50|322.71|320.71|322.77|320.77|322.77|320.77|322.7|320.7|8
1725915900000|2024-09-09 21:05:00|322.76|320.76|322.78|320.78|322.78|320.78|322.76|320.76|7
1725915910000|2024-09-09 21:05:10|322.77|320.77|322.81|320.81|322.81|320.81|322.77|320.77|7
1725915920000|2024-09-09 21:05:20|322.8|320.8|322.88|320.88|322.91|320.91|322.8|320.8|10
1725915930000|2024-09-09 21:05:30|322.89|320.89|322.86|320.86|322.89|320.89|322.84|320.84|12
1725915940000|2024-09-09 21:05:40|322.88|320.88|322.85|320.85|322.88|320.88|322.85|320.85|6
1725915950000|2024-09-09 21:05:50|322.86|320.86|322.88|320.88|322.88|320.88|322.84|320.84|9
1725915960000|2024-09-09 21:06:00|322.89|320.89|322.89|320.89|322.89|320.89|322.87|320.87|6
1725915970000|2024-09-09 21:06:10|322.9|320.9|322.87|320.87|322.9|320.9|322.85|320.85|12
1725915980000|2024-09-09 21:06:20|322.86|320.86|322.87|320.87|322.89|320.89|322.86|320.86|17
1725915990000|2024-09-09 21:06:30|322.86|320.86|322.89|320.89|322.89|320.89|322.84|320.84|8
1725916000000|2024-09-09 21:06:40|322.9|320.9|322.94|320.94|322.94|320.94|322.9|320.9|5
1725916010000|2024-09-09 21:06:50|322.95|320.95|322.95|320.95|322.95|320.95|322.94|320.94|9
1725916020000|2024-09-09 21:07:00|322.96|320.96|322.88|320.88|322.96|320.96|322.88|320.88|4
1725916030000|2024-09-09 21:07:10|322.89|320.89|322.93|320.93|322.93|320.93|322.83|320.83|21
1725916040000|2024-09-09 21:07:20|322.94|320.94|322.96|320.96|322.96|320.96|322.94|320.94|7
1725916050000|2024-09-09 21:07:30|322.93|320.93|322.96|320.96|322.97|320.97|322.93|320.93|7
1725916060000|2024-09-09 21:07:40|322.97|320.97|322.96|320.96|322.97|320.97|322.96|320.96|4
1725916070000|2024-09-09 21:07:50|322.97|320.97|322.96|320.96|322.97|320.97|322.96|320.96|2
1725916080000|2024-09-09 21:08:00|322.97|320.97|323.05|321.05|323.06|321.06|322.95|320.95|15
1725916090000|2024-09-09 21:08:10|323.06|321.06|323.06|321.06|323.08|321.08|323.05|321.05|11
1725916100000|2024-09-09 21:08:20|323.08|321.08|323.08|321.08|323.08|321.08|323.08|321.08|1
1725916110000|2024-09-09 21:08:30|323.09|321.09|323.08|321.08|323.09|321.09|323.08|321.08|10
1725916120000|2024-09-09 21:08:40|323.07|321.07|323.15|321.15|323.15|321.15|323.07|321.07|6
1725916130000|2024-09-09 21:08:50|323.16|321.16|323.17|321.17|323.18|321.18|323.12|321.12|12
1725916140000|2024-09-09 21:09:00|323.15|321.15|323.13|321.13|323.16|321.16|323.13|321.13|9
1725916150000|2024-09-09 21:09:10|323.12|321.12|323.15|321.15|323.15|321.15|323.11|321.11|15
1725916160000|2024-09-09 21:09:20|323.16|321.16|323.26|321.26|323.26|321.26|323.16|321.16|11
1725916170000|2024-09-09 21:09:30|323.27|321.27|323.17|321.17|323.27|321.27|323.17|321.17|16
1725916180000|2024-09-09 21:09:40|323.18|321.18|323.24|321.24|323.24|321.24|323.17|321.17|7
1725916190000|2024-09-09 21:09:50|323.22|321.22|323.26|321.26|323.26|321.26|323.22|321.22|6
1725916200000|2024-09-09 21:10:00|323.25|321.25|323.23|321.23|323.26|321.26|323.22|321.22|13
1725916210000|2024-09-09 21:10:10|323.24|321.24|323.25|321.25|323.25|321.25|323.23|321.23|8
1725916220000|2024-09-09 21:10:20|323.26|321.26|323.29|321.29|323.29|321.29|323.25|321.25|4
1725916230000|2024-09-09 21:10:30|323.38|321.38|323.53|321.53|323.59|321.59|323.38|321.38|25
1725916240000|2024-09-09 21:10:40|323.54|321.54|323.55|321.55|323.58|321.58|323.53|321.53|14
1725916250000|2024-09-09 21:10:50|323.54|321.54|323.39|321.39|323.55|321.55|323.37|321.37|11
1725916260000|2024-09-09 21:11:00|323.38|321.38|323.35|321.35|323.38|321.38|323.34|321.34|7
1725916270000|2024-09-09 21:11:10|323.36|321.36|323.3|321.3|323.37|321.37|323.26|321.26|16
1725916280000|2024-09-09 21:11:20|323.29|321.29|323.47|321.47|323.47|321.47|323.29|321.29|20
1725916290000|2024-09-09 21:11:30|323.46|321.46|323.59|321.59|323.6|321.6|323.44|321.44|23
1725916300000|2024-09-09 21:11:40|323.58|321.58|323.56|321.56|323.58|321.58|323.55|321.55|10
1725916310000|2024-09-09 21:11:50|323.57|321.57|323.56|321.56|323.6|321.6|323.56|321.56|16
1725916320000|2024-09-09 21:12:00|323.55|321.55|323.54|321.54|323.56|321.56|323.52|321.52|10
1725916330000|2024-09-09 21:12:10|323.53|321.53|323.61|321.61|323.64|321.64|323.51|321.51|15
1725916340000|2024-09-09 21:12:20|323.62|321.62|323.66|321.66|323.68|321.68|323.62|321.62|12
1725916350000|2024-09-09 21:12:30|323.69|321.69|323.7|321.7|323.7|321.7|323.69|321.69|6
1725916360000|2024-09-09 21:12:40|323.69|321.69|323.65|321.65|323.7|321.7|323.64|321.64|13
1725916370000|2024-09-09 21:12:50|323.64|321.64|323.57|321.57|323.65|321.65|323.55|321.55|15
1725916380000|2024-09-09 21:13:00|323.56|321.56|323.56|321.56|323.57|321.57|323.55|321.55|9
1725916390000|2024-09-09 21:13:10|323.66|321.66|323.69|321.69|323.69|321.69|323.66|321.66|8
1725916400000|2024-09-09 21:13:20|323.67|321.67|323.75|321.75|323.76|321.76|323.66|321.66|14
1725916410000|2024-09-09 21:13:30|323.73|321.73|323.73|321.73|323.74|321.74|323.72|321.72|7
1725916420000|2024-09-09 21:13:40|323.72|321.72|323.68|321.68|323.72|321.72|323.59|321.59|13
1725916430000|2024-09-09 21:13:50|323.69|321.69|323.7|321.7|323.72|321.72|323.68|321.68|10
1725916440000|2024-09-09 21:14:00|323.69|321.69|323.66|321.66|323.69|321.69|323.61|321.61|9
1725916450000|2024-09-09 21:14:10|323.71|321.71|323.63|321.63|323.71|321.71|323.63|321.63|11
1725916460000|2024-09-09 21:14:20|323.64|321.64|323.74|321.74|323.74|321.74|323.64|321.64|9
1725916470000|2024-09-09 21:14:30|323.81|321.81|324.43|322.43|324.44|322.44|323.81|321.81|21
1725916480000|2024-09-09 21:14:40|324.44|322.44|324.57|322.57|324.63|322.63|324.44|322.44|13
1725916490000|2024-09-09 21:14:50|324.66|322.66|324.75|322.75|324.75|322.75|324.62|322.62|19
1725916500000|2024-09-09 21:15:00|324.73|322.73|324.75|322.75|324.75|322.75|324.63|322.63|24
1725916510000|2024-09-09 21:15:10|324.76|322.76|325.91|323.91|326.23|324.23|324.76|322.76|35
1725916520000|2024-09-09 21:15:20|325.95|323.95|326.64|324.64|326.75|324.75|325.88|323.88|28
1725916530000|2024-09-09 21:15:30|326.6|324.6|326.43|324.43|326.77|324.77|326.34|324.34|33
1725916540000|2024-09-09 21:15:40|326.44|324.44|326.67|324.67|326.79|324.79|326.44|324.44|27
1725916550000|2024-09-09 21:15:50|326.63|324.63|326.72|324.72|326.79|324.79|326.62|324.62|22
1725916560000|2024-09-09 21:16:00|326.71|324.71|326.72|324.72|326.77|324.77|326.45|324.45|25
1725916570000|2024-09-09 21:16:10|326.67|324.67|326.87|324.87|326.95|324.95|326.67|324.67|24
1725916580000|2024-09-09 21:16:20|326.78|324.78|326.7|324.7|326.88|324.88|326.7|324.7|32
1725916590000|2024-09-09 21:16:30|326.69|324.69|326.37|324.37|326.74|324.74|326.37|324.37|31
1725916600000|2024-09-09 21:16:40|326.35|324.35|326.42|324.42|326.6|324.6|326.27|324.27|30
1725916610000|2024-09-09 21:16:50|326.41|324.41|326.46|324.46|326.46|324.46|326.26|324.26|25
1725916620000|2024-09-09 21:17:00|326.48|324.48|326.69|324.69|326.84|324.84|326.48|324.48|27
1725916630000|2024-09-09 21:17:10|326.68|324.68|326.52|324.52|326.68|324.68|326.38|324.38|28
1725916640000|2024-09-09 21:17:20|326.53|324.53|326.62|324.62|326.68|324.68|326.35|324.35|30
1725916650000|2024-09-09 21:17:30|326.61|324.61|326.31|324.31|326.61|324.61|326.28|324.28|24
1725916660000|2024-09-09 21:17:40|326.32|324.32|325.98|323.98|326.32|324.32|325.98|323.98|29
1725916670000|2024-09-09 21:17:50|326.01|324.01|325.95|323.95|326.07|324.07|325.93|323.93|20
1725916680000|2024-09-09 21:18:00|325.94|323.94|326.04|324.04|326.06|324.06|325.73|323.73|30
1725916690000|2024-09-09 21:18:10|326.05|324.05|326.22|324.22|326.5|324.5|326.05|324.05|25
1725916700000|2024-09-09 21:18:20|326.19|324.19|325.99|323.99|326.24|324.24|325.92|323.92|31
1725916710000|2024-09-09 21:18:30|326.02|324.02|325.86|323.86|326.02|324.02|325.86|323.86|25
1725916720000|2024-09-09 21:18:40|325.85|323.85|326.08|324.08|326.08|324.08|325.7|323.7|27
1725916730000|2024-09-09 21:18:50|326.15|324.15|326.28|324.28|326.29|324.29|326.12|324.12|24
1725916740000|2024-09-09 21:19:00|326.27|324.27|326.54|324.54|326.62|324.62|326.08|324.08|28
1725916750000|2024-09-09 21:19:10|326.58|324.58|326.55|324.55|326.59|324.59|326.54|324.54|20
1725916760000|2024-09-09 21:19:20|326.56|324.56|326.81|324.81|326.86|324.86|326.56|324.56|17
1725916770000|2024-09-09 21:19:30|326.79|324.79|326.75|324.75|326.82|324.82|326.75|324.75|22
1725916780000|2024-09-09 21:19:40|326.72|324.72|326.67|324.67|326.75|324.75|326.54|324.54|23
1725916790000|2024-09-09 21:19:50|326.66|324.66|326.5|324.5|326.67|324.67|326.5|324.5|13
1725916800000|2024-09-09 21:20:00|326.47|324.47|326.13|324.13|326.47|324.47|326.09|324.09|22
1725916810000|2024-09-09 21:20:10|326.14|324.14|325.76|323.76|326.14|324.14|325.73|323.73|22
1725916820000|2024-09-09 21:20:20|325.77|323.77|325.51|323.51|325.79|323.79|325.46|323.46|25
1725916830000|2024-09-09 21:20:30|325.53|323.53|325.59|323.59|325.63|323.63|325.53|323.53|7
1725916840000|2024-09-09 21:20:40|325.63|323.63|325.24|323.24|325.63|323.63|324.91|322.91|29
1725916850000|2024-09-09 21:20:50|325.25|323.25|325.35|323.35|325.35|323.35|325.25|323.25|7
1725916860000|2024-09-09 21:21:00|325.42|323.42|325.14|323.14|325.46|323.46|325.13|323.13|18
1725916870000|2024-09-09 21:21:10|325.11|323.11|324.89|322.89|325.11|323.11|324.89|322.89|15
1725916880000|2024-09-09 21:21:20|324.88|322.88|324.84|322.84|324.91|322.91|324.84|322.84|10
1725916890000|2024-09-09 21:21:30|324.83|322.83|324.85|322.85|324.86|322.86|324.82|322.82|10
1725916900000|2024-09-09 21:21:40|324.88|322.88|324.84|322.84|324.88|322.88|324.84|322.84|8
1725916910000|2024-09-09 21:21:50|324.82|322.82|324.82|322.82|324.85|322.85|324.79|322.79|11
1725916920000|2024-09-09 21:22:00|324.83|322.83|324.62|322.62|324.85|322.85|324.62|322.62|13
1725916930000|2024-09-09 21:22:10|324.61|322.61|324.49|322.49|324.61|322.61|324.49|322.49|15
1725916940000|2024-09-09 21:22:20|324.5|322.5|324.18|322.18|324.5|322.5|324.15|322.15|22
1725916950000|2024-09-09 21:22:30|324.19|322.19|323.97|321.97|324.24|322.24|323.97|321.97|15
1725916960000|2024-09-09 21:22:40|323.96|321.96|324.09|322.09|324.1|322.1|323.93|321.93|17
1725916970000|2024-09-09 21:22:50|324.08|322.08|324.45|322.45|324.45|322.45|324.08|322.08|10
1725916980000|2024-09-09 21:23:00|324.44|322.44|324.35|322.35|324.44|322.44|324.35|322.35|11
1725916990000|2024-09-09 21:23:10|324.29|322.29|324.39|322.39|324.4|322.4|324.25|322.25|6
1725917000000|2024-09-09 21:23:20|324.4|322.4|324.4|322.4|324.41|322.41|324.4|322.4|3
1725917010000|2024-09-09 21:23:30|324.41|322.41|324.31|322.31|324.41|322.41|324.31|322.31|6
1725917020000|2024-09-09 21:23:40|324.33|322.33|324.23|322.23|324.33|322.33|324.23|322.23|6
1725917040000|2024-09-09 21:24:00|324.18|322.18|324.07|322.07|324.18|322.18|324.05|322.05|12
1725917050000|2024-09-09 21:24:10|324.04|322.04|323.94|321.94|324.05|322.05|323.93|321.93|12
1725917060000|2024-09-09 21:24:20|323.93|321.93|323.92|321.92|323.93|321.93|323.92|321.92|2
1725917090000|2024-09-09 21:24:50|323.91|321.91|323.91|321.91|323.92|321.92|323.91|321.91|3
1725917100000|2024-09-09 21:25:00|323.9|321.9|323.89|321.89|323.91|321.91|323.89|321.89|4
1725917110000|2024-09-09 21:25:10|323.9|321.9|323.93|321.93|323.96|321.96|323.9|321.9|5
1725917130000|2024-09-09 21:25:30|323.91|321.91|323.93|321.93|323.93|321.93|323.91|321.91|2
1725917140000|2024-09-09 21:25:40|323.94|321.94|324.05|322.05|324.05|322.05|323.94|321.94|8
1725917150000|2024-09-09 21:25:50|324.04|322.04|324.02|322.02|324.04|322.04|324.02|322.02|2
1725917160000|2024-09-09 21:26:00|324.01|322.01|324.02|322.02|324.02|322.02|324.01|322.01|2
1725917170000|2024-09-09 21:26:10|324.03|322.03|324.03|322.03|324.03|322.03|324.01|322.01|4
1725917180000|2024-09-09 21:26:20|324.06|322.06|324.15|322.15|324.16|322.16|324.06|322.06|12
1725917190000|2024-09-09 21:26:30|324.14|322.14|324.2|322.2|324.2|322.2|324.1|322.1|10
1725917200000|2024-09-09 21:26:40|324.21|322.21|324.65|322.65|324.66|322.66|324.21|322.21|16
1725917210000|2024-09-09 21:26:50|324.56|322.56|324.54|322.54|324.57|322.57|324.54|322.54|5
1725917220000|2024-09-09 21:27:00|324.53|322.53|324.51|322.51|324.53|322.53|324.51|322.51|3
1725917230000|2024-09-09 21:27:10|324.52|322.52|324.68|322.68|324.68|322.68|324.52|322.52|9
1725917240000|2024-09-09 21:27:20|324.74|322.74|324.95|322.95|324.96|322.96|324.73|322.73|15
1725917250000|2024-09-09 21:27:30|324.92|322.92|325.09|323.09|325.19|323.19|324.9|322.9|16
1725917260000|2024-09-09 21:27:40|325.08|323.08|325.21|323.21|325.21|323.21|325.07|323.07|8
1725917270000|2024-09-09 21:27:50|325.24|323.24|325.2|323.2|325.24|323.24|325.2|323.2|7
1725917280000|2024-09-09 21:28:00|325.19|323.19|325.24|323.24|325.26|323.26|325.19|323.19|9
1725917290000|2024-09-09 21:28:10|325.26|323.26|325.27|323.27|325.35|323.35|325.2|323.2|14
1725917300000|2024-09-09 21:28:20|325.25|323.25|325.29|323.29|325.36|323.36|325.25|323.25|14
1725917310000|2024-09-09 21:28:30|325.32|323.32|324.97|322.97|325.33|323.33|324.97|322.97|18
1725917320000|2024-09-09 21:28:40|324.96|322.96|324.95|322.95|324.96|322.96|324.95|322.95|8
1725917330000|2024-09-09 21:28:50|324.96|322.96|324.95|322.95|324.97|322.97|324.95|322.95|4
1725917340000|2024-09-09 21:29:00|324.94|322.94|324.88|322.88|324.94|322.94|324.88|322.88|4
1725917350000|2024-09-09 21:29:10|324.84|322.84|324.8|322.8|324.84|322.84|324.79|322.79|7
1725917360000|2024-09-09 21:29:20|324.79|322.79|324.83|322.83|324.83|322.83|324.78|322.78|6
1725917370000|2024-09-09 21:29:30|324.81|322.81|324.75|322.75|324.83|322.83|324.75|322.75|9
1725917380000|2024-09-09 21:29:40|324.76|322.76|324.8|322.8|324.81|322.81|324.74|322.74|10
1725917390000|2024-09-09 21:29:50|324.81|322.81|324.81|322.81|324.81|322.81|324.8|322.8|5
1725917400000|2024-09-09 21:30:00|324.79|322.79|324.78|322.78|324.85|322.85|324.72|322.72|18
1725917410000|2024-09-09 21:30:10|324.8|322.8|324.79|322.79|324.8|322.8|324.79|322.79|4
1725917420000|2024-09-09 21:30:20|324.77|322.77|324.85|322.85|324.86|322.86|324.77|322.77|11
1725917430000|2024-09-09 21:30:30|324.84|322.84|324.68|322.68|324.84|322.84|324.68|322.68|7
1725917440000|2024-09-09 21:30:40|324.63|322.63|324.59|322.59|324.63|322.63|324.57|322.57|11
1725917450000|2024-09-09 21:30:50|324.6|322.6|324.49|322.49|324.6|322.6|324.49|322.49|9
1725917460000|2024-09-09 21:31:00|324.48|322.48|324.63|322.63|324.7|322.7|324.48|322.48|16
1725917470000|2024-09-09 21:31:10|324.64|322.64|324.62|322.62|324.64|322.64|324.62|322.62|3
1725917480000|2024-09-09 21:31:20|324.55|322.55|324.59|322.59|324.6|322.6|324.55|322.55|4
1725917490000|2024-09-09 21:31:30|324.58|322.58|324.51|322.51|324.6|322.6|324.51|322.51|6
1725917500000|2024-09-09 21:31:40|324.5|322.5|324.41|322.41|324.5|322.5|324.41|322.41|3
1725917510000|2024-09-09 21:31:50|324.42|322.42|324.31|322.31|324.42|322.42|324.31|322.31|7
1725917520000|2024-09-09 21:32:00|324.33|322.33|324.49|322.49|324.51|322.51|324.33|322.33|10
1725917530000|2024-09-09 21:32:10|324.51|322.51|324.49|322.49|324.51|322.51|324.48|322.48|11
1725917540000|2024-09-09 21:32:20|324.48|322.48|324.49|322.49|324.5|322.5|324.48|322.48|10
1725917550000|2024-09-09 21:32:30|324.5|322.5|324.58|322.58|324.58|322.58|324.49|322.49|10
1725917560000|2024-09-09 21:32:40|324.55|322.55|324.58|322.58|324.58|322.58|324.55|322.55|2
1725917570000|2024-09-09 21:32:50|324.57|322.57|324.32|322.32|324.57|322.57|324.29|322.29|9
1725917580000|2024-09-09 21:33:00|324.31|322.31|324.04|322.04|324.31|322.31|324.03|322.03|11
1725917590000|2024-09-09 21:33:10|324|322|324.03|322.03|324.03|322.03|324|322|4
1725917600000|2024-09-09 21:33:20|324.04|322.04|324.03|322.03|324.06|322.06|324.03|322.03|3
1725917610000|2024-09-09 21:33:30|324.06|322.06|323.95|321.95|324.06|322.06|323.95|321.95|10
1725917620000|2024-09-09 21:33:40|323.93|321.93|323.95|321.95|323.95|321.95|323.93|321.93|2
1725917630000|2024-09-09 21:33:50|323.96|321.96|324.13|322.13|324.13|322.13|323.96|321.96|8
1725917640000|2024-09-09 21:34:00|324.16|322.16|324.62|322.62|324.62|322.62|324.15|322.15|17
1725917650000|2024-09-09 21:34:10|324.65|322.65|324.85|322.85|324.85|322.85|324.65|322.65|13
1725917660000|2024-09-09 21:34:20|324.82|322.82|324.97|322.97|325.03|323.03|324.8|322.8|14
1725917670000|2024-09-09 21:34:30|324.94|322.94|324.71|322.71|324.94|322.94|324.7|322.7|15
1725917680000|2024-09-09 21:34:40|324.7|322.7|324.7|322.7|324.73|322.73|324.7|322.7|6
1725917690000|2024-09-09 21:34:50|324.66|322.66|324.61|322.61|324.66|322.66|324.61|322.61|6
1725917700000|2024-09-09 21:35:00|324.6|322.6|324.57|322.57|324.61|322.61|324.56|322.56|10
1725917710000|2024-09-09 21:35:10|324.56|322.56|324.45|322.45|324.56|322.56|324.45|322.45|7
1725917720000|2024-09-09 21:35:20|324.44|322.44|324.42|322.42|324.46|322.46|324.42|322.42|10
1725917730000|2024-09-09 21:35:30|324.4|322.4|324.39|322.39|324.41|322.41|324.38|322.38|8
1725917740000|2024-09-09 21:35:40|324.38|322.38|324.36|322.36|324.39|322.39|324.36|322.36|10
1725917750000|2024-09-09 21:35:50|324.3|322.3|324.32|322.32|324.32|322.32|324.29|322.29|3
1725917760000|2024-09-09 21:36:00|324.4|322.4|324.44|322.44|324.44|322.44|324.38|322.38|8
1725917790000|2024-09-09 21:36:30|324.48|322.48|324.38|322.38|324.49|322.49|324.38|322.38|7
1725917800000|2024-09-09 21:36:40|324.36|322.36|324.39|322.39|324.41|322.41|324.36|322.36|5
1725917810000|2024-09-09 21:36:50|324.4|322.4|324.39|322.39|324.4|322.4|324.38|322.38|8
1725917820000|2024-09-09 21:37:00|324.38|322.38|324.49|322.49|324.49|322.49|324.38|322.38|8
1725917830000|2024-09-09 21:37:10|324.48|322.48|324.48|322.48|324.49|322.49|324.42|322.42|17
1725917840000|2024-09-09 21:37:20|324.44|322.44|324.36|322.36|324.44|322.44|324.36|322.36|12
1725917850000|2024-09-09 21:37:30|324.37|322.37|324.36|322.36|324.39|322.39|324.36|322.36|11
1725917860000|2024-09-09 21:37:40|324.37|322.37|324.49|322.49|324.49|322.49|324.37|322.37|7
1725917870000|2024-09-09 21:37:50|324.53|322.53|324.51|322.51|324.54|322.54|324.51|322.51|9
1725917880000|2024-09-09 21:38:00|324.53|322.53|324.5|322.5|324.59|322.59|324.49|322.49|14
1725917890000|2024-09-09 21:38:10|324.37|322.37|324.35|322.35|324.38|322.38|324.34|322.34|14
1725917900000|2024-09-09 21:38:20|324.34|322.34|324.33|322.33|324.35|322.35|324.31|322.31|16
1725917910000|2024-09-09 21:38:30|324.32|322.32|324.18|322.18|324.33|322.33|324.18|322.18|10
1725917920000|2024-09-09 21:38:40|324.17|322.17|324.2|322.2|324.2|322.2|324.17|322.17|2
1725917930000|2024-09-09 21:38:50|324.21|322.21|324.21|322.21|324.21|322.21|324.21|322.21|1
1725917940000|2024-09-09 21:39:00|324.22|322.22|324.22|322.22|324.23|322.23|324.21|322.21|7
1725917950000|2024-09-09 21:39:10|324.21|322.21|324.22|322.22|324.23|322.23|324.21|322.21|7
1725917970000|2024-09-09 21:39:30|324.21|322.21|324.22|322.22|324.23|322.23|324.2|322.2|8
1725917980000|2024-09-09 21:39:40|324.23|322.23|324.25|322.25|324.26|322.26|324.23|322.23|5
1725917990000|2024-09-09 21:39:50|324.23|322.23|324.26|322.26|324.26|322.26|324.22|322.22|5
1725918000000|2024-09-09 21:40:00|324.27|322.27|324.01|322.01|324.33|322.33|323.97|321.97|13
1725918010000|2024-09-09 21:40:10|324.02|322.02|324.01|322.01|324.02|322.02|323.99|321.99|12
1725918020000|2024-09-09 21:40:20|324.02|322.02|324.02|322.02|324.02|322.02|324.02|322.02|1
1725918030000|2024-09-09 21:40:30|324.01|322.01|323.86|321.86|324.03|322.03|323.86|321.86|13
1725918040000|2024-09-09 21:40:40|323.85|321.85|323.86|321.86|323.86|321.86|323.85|321.85|2
1725918050000|2024-09-09 21:40:50|323.85|321.85|323.85|321.85|323.85|321.85|323.85|321.85|1
1725918060000|2024-09-09 21:41:00|323.84|321.84|323.72|321.72|323.84|321.84|323.72|321.72|4
1725918070000|2024-09-09 21:41:10|323.73|321.73|323.76|321.76|323.78|321.78|323.69|321.69|15
1725918080000|2024-09-09 21:41:20|323.74|321.74|323.67|321.67|323.74|321.74|323.64|321.64|15
1725918090000|2024-09-09 21:41:30|323.66|321.66|323.72|321.72|323.75|321.75|323.65|321.65|19
1725918100000|2024-09-09 21:41:40|323.7|321.7|323.73|321.73|323.73|321.73|323.7|321.7|6
1725918110000|2024-09-09 21:41:50|323.74|321.74|323.79|321.79|323.79|321.79|323.74|321.74|7
1725918120000|2024-09-09 21:42:00|323.8|321.8|323.81|321.81|323.81|321.81|323.8|321.8|2
1725918130000|2024-09-09 21:42:10|323.8|321.8|323.82|321.82|323.82|321.82|323.8|321.8|3
1725918140000|2024-09-09 21:42:20|323.78|321.78|323.72|321.72|323.78|321.78|323.7|321.7|12
1725918150000|2024-09-09 21:42:30|323.71|321.71|323.69|321.69|323.71|321.71|323.69|321.69|3
1725918160000|2024-09-09 21:42:40|323.7|321.7|323.57|321.57|323.7|321.7|323.57|321.57|11
1725918170000|2024-09-09 21:42:50|323.6|321.6|323.57|321.57|323.6|321.6|323.57|321.57|15
1725918180000|2024-09-09 21:43:00|323.59|321.59|323.58|321.58|323.59|321.59|323.57|321.57|8
1725918190000|2024-09-09 21:43:10|323.57|321.57|323.58|321.58|323.58|321.58|323.55|321.55|5
1725918210000|2024-09-09 21:43:30|323.52|321.52|323.52|321.52|323.59|321.59|323.52|321.52|6
1725918220000|2024-09-09 21:43:40|323.54|321.54|323.44|321.44|323.54|321.54|323.43|321.43|5
1725918230000|2024-09-09 21:43:50|323.45|321.45|323.46|321.46|323.46|321.46|323.44|321.44|8
1725918240000|2024-09-09 21:44:00|323.48|321.48|323.49|321.49|323.51|321.51|323.47|321.47|16
1725918250000|2024-09-09 21:44:10|323.48|321.48|323.46|321.46|323.49|321.49|323.46|321.46|13
1725918260000|2024-09-09 21:44:20|323.47|321.47|323.47|321.47|323.47|321.47|323.46|321.46|5
1725918270000|2024-09-09 21:44:30|323.5|321.5|323.47|321.47|323.5|321.5|323.46|321.46|7
1725918290000|2024-09-09 21:44:50|323.45|321.45|323.44|321.44|323.45|321.45|323.44|321.44|2
1725918300000|2024-09-09 21:45:00|323.45|321.45|323.44|321.44|323.45|321.45|323.44|321.44|4
1725918310000|2024-09-09 21:45:10|323.43|321.43|323.41|321.41|323.45|321.45|323.41|321.41|6
1725918330000|2024-09-09 21:45:30|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1725918350000|2024-09-09 21:45:50|323.41|321.41|323.41|321.41|323.41|321.41|323.41|321.41|1
1725918380000|2024-09-09 21:46:20|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1725918390000|2024-09-09 21:46:30|323.38|321.38|323.37|321.37|323.38|321.38|323.36|321.36|6
1725918400000|2024-09-09 21:46:40|323.38|321.38|323.37|321.37|323.4|321.4|323.36|321.36|8
1725918410000|2024-09-09 21:46:50|323.35|321.35|323.37|321.37|323.4|321.4|323.35|321.35|3
1725918420000|2024-09-09 21:47:00|323.33|321.33|323.33|321.33|323.33|321.33|323.33|321.33|1
1725918450000|2024-09-09 21:47:30|323.32|321.32|323.32|321.32|323.32|321.32|323.32|321.32|1
1725918470000|2024-09-09 21:47:50|323.33|321.33|323.35|321.35|323.35|321.35|323.33|321.33|2
1725918480000|2024-09-09 21:48:00|323.38|321.38|323.38|321.38|323.38|321.38|323.38|321.38|1
1725918500000|2024-09-09 21:48:20|323.41|321.41|323.44|321.44|323.44|321.44|323.41|321.41|2
1725918510000|2024-09-09 21:48:30|323.45|321.45|323.48|321.48|323.48|321.48|323.45|321.45|7
1725918530000|2024-09-09 21:48:50|323.47|321.47|323.5|321.5|323.53|321.53|323.47|321.47|6
1725918550000|2024-09-09 21:49:10|323.52|321.52|323.5|321.5|323.55|321.55|323.5|321.5|8
1725918560000|2024-09-09 21:49:20|323.52|321.52|323.85|321.85|323.85|321.85|323.52|321.52|14
1725918570000|2024-09-09 21:49:30|323.89|321.89|323.89|321.89|323.89|321.89|323.89|321.89|1
1725918580000|2024-09-09 21:49:40|323.9|321.9|323.9|321.9|323.9|321.9|323.9|321.9|1
1725918590000|2024-09-09 21:49:50|323.89|321.89|323.9|321.9|323.9|321.9|323.89|321.89|4
1725918600000|2024-09-09 21:50:00|323.94|321.94|323.99|321.99|323.99|321.99|323.94|321.94|4
1725918610000|2024-09-09 21:50:10|324|322|324.12|322.12|324.14|322.14|324|322|6
1725918620000|2024-09-09 21:50:20|324.13|322.13|324.12|322.12|324.15|322.15|324.11|322.11|12
1725918630000|2024-09-09 21:50:30|324.13|322.13|324.14|322.14|324.14|322.14|324.12|322.12|5
1725918640000|2024-09-09 21:50:40|324.13|322.13|324.14|322.14|324.16|322.16|324.13|322.13|10
1725918650000|2024-09-09 21:50:50|324.15|322.15|324.16|322.16|324.16|322.16|324.13|322.13|9
1725918660000|2024-09-09 21:51:00|324.15|322.15|324.2|322.2|324.26|322.26|324.15|322.15|18
1725918670000|2024-09-09 21:51:10|324.21|322.21|324.15|322.15|324.22|322.22|324.13|322.13|18
1725918680000|2024-09-09 21:51:20|324.13|322.13|324.08|322.08|324.15|322.15|324.08|322.08|13
1725918690000|2024-09-09 21:51:30|324.07|322.07|323.99|321.99|324.07|322.07|323.99|321.99|9
1725918700000|2024-09-09 21:51:40|323.98|321.98|323.99|321.99|323.99|321.99|323.98|321.98|2
1725918710000|2024-09-09 21:51:50|323.91|321.91|323.84|321.84|323.91|321.91|323.84|321.84|11
1725918720000|2024-09-09 21:52:00|323.86|321.86|323.87|321.87|323.88|321.88|323.85|321.85|7
1725918730000|2024-09-09 21:52:10|323.88|321.88|323.85|321.85|323.88|321.88|323.85|321.85|3
1725918750000|2024-09-09 21:52:30|323.84|321.84|323.84|321.84|323.85|321.85|323.81|321.81|9
1725918760000|2024-09-09 21:52:40|323.83|321.83|323.87|321.87|323.89|321.89|323.83|321.83|7
1725918770000|2024-09-09 21:52:50|323.86|321.86|323.87|321.87|323.87|321.87|323.86|321.86|2
1725918780000|2024-09-09 21:53:00|323.86|321.86|323.88|321.88|323.88|321.88|323.86|321.86|3
1725918790000|2024-09-09 21:53:10|323.87|321.87|323.85|321.85|323.88|321.88|323.83|321.83|11
1725918800000|2024-09-09 21:53:20|323.84|321.84|324.06|322.06|324.06|322.06|323.83|321.83|10
1725918810000|2024-09-09 21:53:30|324.09|322.09|324.13|322.13|324.13|322.13|324.09|322.09|4
1725918820000|2024-09-09 21:53:40|324.2|322.2|324.24|322.24|324.28|322.28|324.2|322.2|12
1725918830000|2024-09-09 21:53:50|324.26|322.26|324.28|322.28|324.28|322.28|324.26|322.26|3
1725918840000|2024-09-09 21:54:00|324.27|322.27|324.46|322.46|324.46|322.46|324.27|322.27|14
1725918850000|2024-09-09 21:54:10|324.45|322.45|324.45|322.45|324.46|322.46|324.45|322.45|5
1725918860000|2024-09-09 21:54:20|324.46|322.46|324.47|322.47|324.47|322.47|324.45|322.45|9
1725918870000|2024-09-09 21:54:30|324.46|322.46|324.44|322.44|324.47|322.47|324.43|322.43|6
1725918880000|2024-09-09 21:54:40|324.43|322.43|324.43|322.43|324.45|322.45|324.42|322.42|6
1725918890000|2024-09-09 21:54:50|324.46|322.46|324.45|322.45|324.48|322.48|324.45|322.45|5
1725918900000|2024-09-09 21:55:00|324.47|322.47|324.53|322.53|324.53|322.53|324.47|322.47|16
1725918910000|2024-09-09 21:55:10|324.51|322.51|324.48|322.48|324.55|322.55|324.48|322.48|13
1725918920000|2024-09-09 21:55:20|324.5|322.5|324.54|322.54|324.56|322.56|324.48|322.48|13
1725918930000|2024-09-09 21:55:30|324.56|322.56|324.55|322.55|324.56|322.56|324.54|322.54|9
1725918940000|2024-09-09 21:55:40|324.54|322.54|324.41|322.41|324.56|322.56|324.41|322.41|11
1725918950000|2024-09-09 21:55:50|324.42|322.42|324.4|322.4|324.42|322.42|324.4|322.4|6
1725918960000|2024-09-09 21:56:00|324.35|322.35|324.35|322.35|324.37|322.37|324.31|322.31|10
1725918970000|2024-09-09 21:56:10|324.36|322.36|324.44|322.44|324.44|322.44|324.36|322.36|10
1725918980000|2024-09-09 21:56:20|324.43|322.43|324.44|322.44|324.47|322.47|324.42|322.42|16
1725918990000|2024-09-09 21:56:30|324.46|322.46|324.46|322.46|324.48|322.48|324.37|322.37|16
1725919000000|2024-09-09 21:56:40|324.47|322.47|324.5|322.5|324.5|322.5|324.46|322.46|10
1725919010000|2024-09-09 21:56:50|324.49|322.49|324.49|322.49|324.5|322.5|324.49|322.49|5
1725919020000|2024-09-09 21:57:00|324.48|322.48|324.49|322.49|324.5|322.5|324.48|322.48|9
1725919030000|2024-09-09 21:57:10|324.5|322.5|324.48|322.48|324.5|322.5|324.47|322.47|5
1725919040000|2024-09-09 21:57:20|324.47|322.47|324.43|322.43|324.48|322.48|324.42|322.42|8
1725919050000|2024-09-09 21:57:30|324.44|322.44|324.39|322.39|324.44|322.44|324.39|322.39|8
1725919060000|2024-09-09 21:57:40|324.41|322.41|324.28|322.28|324.41|322.41|324.28|322.28|9
1725919070000|2024-09-09 21:57:50|324.29|322.29|324.23|322.23|324.29|322.29|324.22|322.22|5
1725919080000|2024-09-09 21:58:00|324.22|322.22|324.18|322.18|324.22|322.22|324.18|322.18|6
1725919090000|2024-09-09 21:58:10|324.17|322.17|324.17|322.17|324.18|322.18|324.17|322.17|11
1725919100000|2024-09-09 21:58:20|324.15|322.15|324.04|322.04|324.15|322.15|324.03|322.03|13
1725919110000|2024-09-09 21:58:30|324.03|322.03|324.04|322.04|324.05|322.05|324.01|322.01|11
1725919120000|2024-09-09 21:58:40|324.05|322.05|324.06|322.06|324.06|322.06|324.04|322.04|9
1725919130000|2024-09-09 21:58:50|324.04|322.04|324.25|322.25|324.25|322.25|324.04|322.04|14
1725919140000|2024-09-09 21:59:00|324.19|322.19|324.16|322.16|324.19|322.19|324.15|322.15|13
1725919150000|2024-09-09 21:59:10|324.15|322.15|324.17|322.17|324.18|322.18|324.14|322.14|9
1725919160000|2024-09-09 21:59:20|324.16|322.16|324.13|322.13|324.18|322.18|324.13|322.13|9
1725919170000|2024-09-09 21:59:30|324.14|322.14|324.1|322.1|324.14|322.14|324.1|322.1|9
1725919180000|2024-09-09 21:59:40|324.12|322.12|324.11|322.11|324.12|322.12|324.1|322.1|3
1725919190000|2024-09-09 21:59:50|324.1|322.1|324.04|322.04|324.1|322.1|324.04|322.04|6
1725919200000|2024-09-09 22:00:00|324.03|322.03|324.31|322.31|324.33|322.33|324.03|322.03|8
1725919210000|2024-09-09 22:00:10|324.3|322.3|324.28|322.28|324.32|322.32|324.25|322.25|12
1725919220000|2024-09-09 22:00:20|324.27|322.27|324.26|322.26|324.27|322.27|324.26|322.26|4
1725919230000|2024-09-09 22:00:30|324.27|322.27|324.28|322.28|324.29|322.29|324.27|322.27|5
1725919240000|2024-09-09 22:00:40|324.26|322.26|324.32|322.32|324.33|322.33|324.26|322.26|8
1725919250000|2024-09-09 22:00:50|324.29|322.29|324.31|322.31|324.32|322.32|324.29|322.29|10
1725919260000|2024-09-09 22:01:00|324.33|322.33|324.36|322.36|324.36|322.36|324.33|322.33|6
1725919270000|2024-09-09 22:01:10|324.35|322.35|324.24|322.24|324.35|322.35|324.24|322.24|6
1725919280000|2024-09-09 22:01:20|324.23|322.23|324.23|322.23|324.23|322.23|324.23|322.23|1
1725919290000|2024-09-09 22:01:30|324.21|322.21|324.21|322.21|324.24|322.24|324.21|322.21|3
1725919310000|2024-09-09 22:01:50|324.24|322.24|324.26|322.26|324.28|322.28|324.24|322.24|3
1725919330000|2024-09-09 22:02:10|324.27|322.27|324.32|322.32|324.37|322.37|324.27|322.27|7
1725919340000|2024-09-09 22:02:20|324.33|322.33|324.38|322.38|324.39|322.39|324.33|322.33|8
1725919350000|2024-09-09 22:02:30|324.39|322.39|324.4|322.4|324.4|322.4|324.39|322.39|2
1725919360000|2024-09-09 22:02:40|324.41|322.41|324.4|322.4|324.41|322.41|324.4|322.4|2
1725919370000|2024-09-09 22:02:50|324.41|322.41|324.41|322.41|324.41|322.41|324.41|322.41|1
1725919380000|2024-09-09 22:03:00|324.42|322.42|324.44|322.44|324.44|322.44|324.42|322.42|2
1725919390000|2024-09-09 22:03:10|324.45|322.45|324.5|322.5|324.51|322.51|324.45|322.45|6
1725919400000|2024-09-09 22:03:20|324.51|322.51|324.53|322.53|324.54|322.54|324.5|322.5|5
1725919410000|2024-09-09 22:03:30|324.54|322.54|324.54|322.54|324.58|322.58|324.54|322.54|6
1725919420000|2024-09-09 22:03:40|324.58|322.58|324.55|322.55|324.58|322.58|324.54|322.54|14
1725919430000|2024-09-09 22:03:50|324.54|322.54|324.58|322.58|324.58|322.58|324.54|322.54|9
1725919440000|2024-09-09 22:04:00|324.47|322.47|324.39|322.39|324.47|322.47|324.38|322.38|3
1725919450000|2024-09-09 22:04:10|324.33|322.33|324.31|322.31|324.33|322.33|324.31|322.31|5
1725919460000|2024-09-09 22:04:20|324.3|322.3|324.35|322.35|324.35|322.35|324.3|322.3|14
1725919470000|2024-09-09 22:04:30|324.36|322.36|324.32|322.32|324.36|322.36|324.32|322.32|8
1725919480000|2024-09-09 22:04:40|324.35|322.35|324.21|322.21|324.36|322.36|324.2|322.2|13
1725919490000|2024-09-09 22:04:50|324.2|322.2|324.19|322.19|324.21|322.21|324.19|322.19|5
1725919500000|2024-09-09 22:05:00|324.21|322.21|324.27|322.27|324.28|322.28|324.19|322.19|19
1725919510000|2024-09-09 22:05:10|324.26|322.26|324.28|322.28|324.3|322.3|324.26|322.26|11
1725919520000|2024-09-09 22:05:20|324.25|322.25|324.26|322.26|324.27|322.27|324.24|322.24|10
1725919530000|2024-09-09 22:05:30|324.25|322.25|324.27|322.27|324.28|322.28|324.25|322.25|8
1725919540000|2024-09-09 22:05:40|324.26|322.26|324.27|322.27|324.29|322.29|324.25|322.25|7
1725919550000|2024-09-09 22:05:50|324.26|322.26|324.28|322.28|324.29|322.29|324.26|322.26|7
1725919560000|2024-09-09 22:06:00|324.3|322.3|324.4|322.4|324.42|322.42|324.3|322.3|7
1725919580000|2024-09-09 22:06:20|324.35|322.35|324.36|322.36|324.36|322.36|324.35|322.35|2
1725919600000|2024-09-09 22:06:40|324.35|322.35|324.35|322.35|324.36|322.36|324.34|322.34|7
1725919610000|2024-09-09 22:06:50|324.36|322.36|324.36|322.36|324.36|322.36|324.35|322.35|5
1725919620000|2024-09-09 22:07:00|324.35|322.35|324.36|322.36|324.36|322.36|324.35|322.35|6
1725919630000|2024-09-09 22:07:10|324.35|322.35|324.35|322.35|324.36|322.36|324.35|322.35|5
1725919640000|2024-09-09 22:07:20|324.36|322.36|324.36|322.36|324.36|322.36|324.35|322.35|3
1725919650000|2024-09-09 22:07:30|324.35|322.35|324.31|322.31|324.36|322.36|324.3|322.3|6
1725919660000|2024-09-09 22:07:40|324.33|322.33|324.18|322.18|324.33|322.33|324.18|322.18|11
1725919670000|2024-09-09 22:07:50|324.17|322.17|324.08|322.08|324.17|322.17|324.08|322.08|11
1725919680000|2024-09-09 22:08:00|324.09|322.09|324.09|322.09|324.12|322.12|324.08|322.08|7
1725919690000|2024-09-09 22:08:10|324.08|322.08|324.02|322.02|324.09|322.09|324.02|322.02|12
1725919700000|2024-09-09 22:08:20|324.01|322.01|323.95|321.95|324.01|322.01|323.95|321.95|7
1725919710000|2024-09-09 22:08:30|323.94|321.94|323.92|321.92|323.95|321.95|323.92|321.92|7
1725919720000|2024-09-09 22:08:40|323.91|321.91|323.92|321.92|323.92|321.92|323.9|321.9|3
1725919730000|2024-09-09 22:08:50|323.91|321.91|323.91|321.91|323.93|321.93|323.87|321.87|10
1725919740000|2024-09-09 22:09:00|323.9|321.9|323.94|321.94|323.95|321.95|323.9|321.9|6
1725919750000|2024-09-09 22:09:10|323.93|321.93|323.92|321.92|323.94|321.94|323.92|321.92|4
1725919760000|2024-09-09 22:09:20|323.89|321.89|323.85|321.85|323.92|321.92|323.85|321.85|8
1725919770000|2024-09-09 22:09:30|323.86|321.86|323.85|321.85|323.86|321.86|323.85|321.85|2
1725919780000|2024-09-09 22:09:40|323.86|321.86|323.88|321.88|323.91|321.91|323.85|321.85|6
1725919790000|2024-09-09 22:09:50|323.87|321.87|323.86|321.86|323.87|321.87|323.85|321.85|4
1725919800000|2024-09-09 22:10:00|323.88|321.88|323.83|321.83|323.88|321.88|323.81|321.81|7
1725919810000|2024-09-09 22:10:10|323.82|321.82|323.78|321.78|323.82|321.82|323.78|321.78|4
1725919830000|2024-09-09 22:10:30|323.79|321.79|323.81|321.81|323.81|321.81|323.79|321.79|2
1725919840000|2024-09-09 22:10:40|323.82|321.82|323.79|321.79|323.82|321.82|323.79|321.79|4
1725919850000|2024-09-09 22:10:50|323.76|321.76|323.73|321.73|323.79|321.79|323.73|321.73|3
1725919860000|2024-09-09 22:11:00|323.76|321.76|323.79|321.79|323.79|321.79|323.76|321.76|2
1725919880000|2024-09-09 22:11:20|323.81|321.81|323.84|321.84|323.88|321.88|323.81|321.81|13
1725919890000|2024-09-09 22:11:30|323.83|321.83|323.84|321.84|323.84|321.84|323.83|321.83|2
1725919900000|2024-09-09 22:11:40|323.87|321.87|323.86|321.86|323.87|321.87|323.86|321.86|6
1725919910000|2024-09-09 22:11:50|323.84|321.84|323.82|321.82|323.86|321.86|323.82|321.82|7
1725919920000|2024-09-09 22:12:00|323.81|321.81|323.79|321.79|323.82|321.82|323.79|321.79|6
1725919930000|2024-09-09 22:12:10|323.77|321.77|323.77|321.77|323.77|321.77|323.77|321.77|1
1725919970000|2024-09-09 22:12:50|323.79|321.79|323.77|321.77|323.79|321.79|323.77|321.77|2
1725919980000|2024-09-09 22:13:00|323.79|321.79|323.81|321.81|323.82|321.82|323.79|321.79|6
1725919990000|2024-09-09 22:13:10|323.82|321.82|323.8|321.8|323.82|321.82|323.8|321.8|7
1725920010000|2024-09-09 22:13:30|323.79|321.79|323.74|321.74|323.79|321.79|323.74|321.74|2
1725920020000|2024-09-09 22:13:40|323.79|321.79|323.78|321.78|323.79|321.79|323.78|321.78|2
1725920030000|2024-09-09 22:13:50|323.75|321.75|323.75|321.75|323.75|321.75|323.75|321.75|1
1725920040000|2024-09-09 22:14:00|323.78|321.78|323.74|321.74|323.79|321.79|323.74|321.74|3
1725920060000|2024-09-09 22:14:20|323.72|321.72|323.72|321.72|323.72|321.72|323.72|321.72|1
1725920080000|2024-09-09 22:14:40|323.75|321.75|323.79|321.79|323.79|321.79|323.75|321.75|2
1725920090000|2024-09-09 22:14:50|323.76|321.76|323.73|321.73|323.79|321.79|323.73|321.73|7
1725920100000|2024-09-09 22:15:00|323.71|321.71|323.63|321.63|323.79|321.79|323.63|321.63|11
1725920110000|2024-09-09 22:15:10|323.64|321.64|323.64|321.64|323.64|321.64|323.63|321.63|3
1725920120000|2024-09-09 22:15:20|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1725920130000|2024-09-09 22:15:30|323.63|321.63|323.66|321.66|323.68|321.68|323.63|321.63|11
1725920140000|2024-09-09 22:15:40|323.62|321.62|323.62|321.62|323.62|321.62|323.61|321.61|3
1725920150000|2024-09-09 22:15:50|323.61|321.61|323.61|321.61|323.62|321.62|323.59|321.59|11
1725920160000|2024-09-09 22:16:00|323.6|321.6|323.57|321.57|323.6|321.6|323.56|321.56|11
1725920170000|2024-09-09 22:16:10|323.56|321.56|323.55|321.55|323.57|321.57|323.55|321.55|18
1725920180000|2024-09-09 22:16:20|323.54|321.54|323.53|321.53|323.54|321.54|323.53|321.53|2
1725920190000|2024-09-09 22:16:30|323.52|321.52|323.54|321.54|323.54|321.54|323.49|321.49|9
1725920200000|2024-09-09 22:16:40|323.58|321.58|323.57|321.57|323.58|321.58|323.57|321.57|2
1725920210000|2024-09-09 22:16:50|323.58|321.58|323.61|321.61|323.61|321.61|323.58|321.58|6
1725920220000|2024-09-09 22:17:00|323.63|321.63|323.61|321.61|323.63|321.63|323.61|321.61|2
1725920230000|2024-09-09 22:17:10|323.63|321.63|323.61|321.61|323.63|321.63|323.61|321.61|5
1725920240000|2024-09-09 22:17:20|323.59|321.59|323.63|321.63|323.63|321.63|323.59|321.59|6
1725920250000|2024-09-09 22:17:30|323.62|321.62|323.62|321.62|323.62|321.62|323.61|321.61|9
1725920260000|2024-09-09 22:17:40|323.66|321.66|323.66|321.66|323.66|321.66|323.65|321.65|3
1725920270000|2024-09-09 22:17:50|323.68|321.68|323.68|321.68|323.68|321.68|323.68|321.68|1
1725920280000|2024-09-09 22:18:00|323.67|321.67|323.69|321.69|323.69|321.69|323.67|321.67|3
1725920290000|2024-09-09 22:18:10|323.72|321.72|323.78|321.78|323.79|321.79|323.66|321.66|19
1725920300000|2024-09-09 22:18:20|323.79|321.79|323.85|321.85|323.85|321.85|323.79|321.79|3
1725920310000|2024-09-09 22:18:30|323.84|321.84|323.85|321.85|323.86|321.86|323.84|321.84|12
1725920320000|2024-09-09 22:18:40|323.84|321.84|323.84|321.84|323.85|321.85|323.83|321.83|4
1725920330000|2024-09-09 22:18:50|323.83|321.83|323.48|321.48|323.85|321.85|323.48|321.48|13
1725920340000|2024-09-09 22:19:00|323.45|321.45|323.47|321.47|323.54|321.54|323.41|321.41|17
1725920350000|2024-09-09 22:19:10|323.46|321.46|323.45|321.45|323.47|321.47|323.44|321.44|11
1725920360000|2024-09-09 22:19:20|323.46|321.46|323.51|321.51|323.51|321.51|323.45|321.45|8
1725920370000|2024-09-09 22:19:30|323.53|321.53|323.6|321.6|323.7|321.7|323.53|321.53|26
1725920380000|2024-09-09 22:19:40|323.59|321.59|323.59|321.59|323.6|321.6|323.58|321.58|6
1725920390000|2024-09-09 22:19:50|323.58|321.58|323.61|321.61|323.63|321.63|323.58|321.58|11
1725920400000|2024-09-09 22:20:00|323.62|321.62|323.61|321.61|323.64|321.64|323.61|321.61|7
1725920410000|2024-09-09 22:20:10|323.62|321.62|323.69|321.69|323.76|321.76|323.62|321.62|18
1725920420000|2024-09-09 22:20:20|323.7|321.7|323.61|321.61|323.7|321.7|323.61|321.61|14
1725920430000|2024-09-09 22:20:30|323.53|321.53|323.5|321.5|323.53|321.53|323.49|321.49|13
1725920440000|2024-09-09 22:20:40|323.52|321.52|323.45|321.45|323.52|321.52|323.44|321.44|4
1725920450000|2024-09-09 22:20:50|323.46|321.46|323.43|321.43|323.48|321.48|323.43|321.43|14
1725920460000|2024-09-09 22:21:00|323.44|321.44|323.52|321.52|323.52|321.52|323.43|321.43|13
1725920470000|2024-09-09 22:21:10|323.53|321.53|323.64|321.64|323.66|321.66|323.53|321.53|22
1725920480000|2024-09-09 22:21:20|323.63|321.63|323.52|321.52|323.63|321.63|323.51|321.51|11
1725920490000|2024-09-09 22:21:30|323.5|321.5|323.56|321.56|323.56|321.56|323.5|321.5|12
1725920500000|2024-09-09 22:21:40|323.54|321.54|323.54|321.54|323.59|321.59|323.53|321.53|14
1725920510000|2024-09-09 22:21:50|323.55|321.55|323.59|321.59|323.6|321.6|323.55|321.55|14
1725920520000|2024-09-09 22:22:00|323.6|321.6|323.56|321.56|323.6|321.6|323.56|321.56|3
1725920530000|2024-09-09 22:22:10|323.57|321.57|323.52|321.52|323.6|321.6|323.49|321.49|17
1725920540000|2024-09-09 22:22:20|323.51|321.51|323.42|321.42|323.51|321.51|323.42|321.42|9
1725920550000|2024-09-09 22:22:30|323.43|321.43|323.42|321.42|323.45|321.45|323.42|321.42|7
1725920560000|2024-09-09 22:22:40|323.43|321.43|323.43|321.43|323.45|321.45|323.43|321.43|4
1725920570000|2024-09-09 22:22:50|323.42|321.42|323.42|321.42|323.42|321.42|323.42|321.42|1
1725920580000|2024-09-09 22:23:00|323.41|321.41|323.41|321.41|323.43|321.43|323.41|321.41|9
1725920590000|2024-09-09 22:23:10|323.42|321.42|323.48|321.48|323.48|321.48|323.41|321.41|9
1725920600000|2024-09-09 22:23:20|323.49|321.49|323.56|321.56|323.57|321.57|323.49|321.49|15
1725920610000|2024-09-09 22:23:30|323.55|321.55|323.54|321.54|323.56|321.56|323.54|321.54|6
1725920620000|2024-09-09 22:23:40|323.55|321.55|323.55|321.55|323.56|321.56|323.53|321.53|9
1725920630000|2024-09-09 22:23:50|323.54|321.54|323.52|321.52|323.55|321.55|323.52|321.52|4
1725920640000|2024-09-09 22:24:00|323.51|321.51|323.4|321.4|323.51|321.51|323.37|321.37|15
1725920650000|2024-09-09 22:24:10|323.39|321.39|323.35|321.35|323.39|321.39|323.35|321.35|7
1725920660000|2024-09-09 22:24:20|323.3|321.3|323.32|321.32|323.32|321.32|323.3|321.3|10
1725920670000|2024-09-09 22:24:30|323.31|321.31|323.33|321.33|323.35|321.35|323.31|321.31|14
1725920680000|2024-09-09 22:24:40|323.34|321.34|323.33|321.33|323.35|321.35|323.32|321.32|15
1725920690000|2024-09-09 22:24:50|323.34|321.34|323.28|321.28|323.36|321.36|323.27|321.27|10
1725920700000|2024-09-09 22:25:00|323.29|321.29|323.35|321.35|323.36|321.36|323.28|321.28|16
1725920710000|2024-09-09 22:25:10|323.34|321.34|323.28|321.28|323.37|321.37|323.28|321.28|11
1725920720000|2024-09-09 22:25:20|323.27|321.27|323.29|321.29|323.3|321.3|323.25|321.25|10
1725920730000|2024-09-09 22:25:30|323.28|321.28|323.28|321.28|323.29|321.29|323.28|321.28|11
1725920740000|2024-09-09 22:25:40|323.29|321.29|323.24|321.24|323.29|321.29|323.2|321.2|6
1725920750000|2024-09-09 22:25:50|323.23|321.23|323.22|321.22|323.24|321.24|323.22|321.22|8
1725920760000|2024-09-09 22:26:00|323.19|321.19|323.15|321.15|323.19|321.19|323.04|321.04|19
1725920770000|2024-09-09 22:26:10|323.16|321.16|323.15|321.15|323.19|321.19|323.14|321.14|12
1725920780000|2024-09-09 22:26:20|323.14|321.14|323.11|321.11|323.15|321.15|323.11|321.11|13
1725920790000|2024-09-09 22:26:30|323.09|321.09|323.09|321.09|323.11|321.11|323.08|321.08|10
1725920800000|2024-09-09 22:26:40|323.1|321.1|323.1|321.1|323.1|321.1|323.08|321.08|7
1725920810000|2024-09-09 22:26:50|323.08|321.08|323.14|321.14|323.15|321.15|323.08|321.08|22
1725920820000|2024-09-09 22:27:00|323.13|321.13|323.12|321.12|323.18|321.18|323.12|321.12|20
1725920830000|2024-09-09 22:27:10|323.14|321.14|323.1|321.1|323.16|321.16|323.09|321.09|9
1725920840000|2024-09-09 22:27:20|323.09|321.09|323.07|321.07|323.09|321.09|323.07|321.07|17
1725920850000|2024-09-09 22:27:30|323.04|321.04|323.02|321.02|323.08|321.08|323.02|321.02|12
1725920860000|2024-09-09 22:27:40|323.04|321.04|323.03|321.03|323.04|321.04|323.03|321.03|2
1725920870000|2024-09-09 22:27:50|323.02|321.02|323.02|321.02|323.05|321.05|323.02|321.02|7
1725920880000|2024-09-09 22:28:00|323.03|321.03|323.04|321.04|323.04|321.04|323.01|321.01|12
1725920890000|2024-09-09 22:28:10|323.05|321.05|323.1|321.1|323.13|321.13|323.05|321.05|14
1725920900000|2024-09-09 22:28:20|323.11|321.11|323.11|321.11|323.13|321.13|323.08|321.08|11
1725920910000|2024-09-09 22:28:30|323.1|321.1|323.09|321.09|323.12|321.12|323.09|321.09|13
1725920920000|2024-09-09 22:28:40|323.12|321.12|323.08|321.08|323.12|321.12|323.08|321.08|9
1725920940000|2024-09-09 22:29:00|323.09|321.09|323.11|321.11|323.13|321.13|323.08|321.08|8
1725920950000|2024-09-09 22:29:10|323.1|321.1|323.07|321.07|323.1|321.1|323.05|321.05|9
1725920960000|2024-09-09 22:29:20|323.08|321.08|323.11|321.11|323.13|321.13|323.07|321.07|10
1725920970000|2024-09-09 22:29:30|323.12|321.12|323.1|321.1|323.13|321.13|323.1|321.1|7
1725920980000|2024-09-09 22:29:40|323.04|321.04|322.99|320.99|323.04|321.04|322.94|320.94|5
1725920990000|2024-09-09 22:29:50|322.97|320.97|322.96|320.96|322.99|320.99|322.93|320.93|12
1725921000000|2024-09-09 22:30:00|322.91|320.91|322.86|320.86|322.91|320.91|322.86|320.86|11
1725921010000|2024-09-09 22:30:10|322.83|320.83|322.88|320.88|322.9|320.9|322.83|320.83|11
1725921020000|2024-09-09 22:30:20|322.87|320.87|322.88|320.88|322.88|320.88|322.85|320.85|6
1725921030000|2024-09-09 22:30:30|322.87|320.87|322.82|320.82|322.89|320.89|322.79|320.79|12
1725921040000|2024-09-09 22:30:40|322.83|320.83|322.83|320.83|322.84|320.84|322.83|320.83|3
1725921050000|2024-09-09 22:30:50|322.84|320.84|322.88|320.88|322.91|320.91|322.84|320.84|12
1725921060000|2024-09-09 22:31:00|322.89|320.89|322.9|320.9|322.91|320.91|322.89|320.89|5
1725921070000|2024-09-09 22:31:10|322.89|320.89|322.66|320.66|322.89|320.89|322.64|320.64|19
1725921080000|2024-09-09 22:31:20|322.65|320.65|322.66|320.66|322.67|320.67|322.64|320.64|11
1725921090000|2024-09-09 22:31:30|322.65|320.65|322.7|320.7|322.75|320.75|322.65|320.65|18
1725921100000|2024-09-09 22:31:40|322.69|320.69|322.67|320.67|322.69|320.69|322.67|320.67|5
1725921110000|2024-09-09 22:31:50|322.6|320.6|322.6|320.6|322.63|320.63|322.58|320.58|15
1725921120000|2024-09-09 22:32:00|322.59|320.59|322.58|320.58|322.59|320.59|322.57|320.57|15
1725921130000|2024-09-09 22:32:10|322.57|320.57|322.59|320.59|322.59|320.59|322.56|320.56|12
1725921140000|2024-09-09 22:32:20|322.58|320.58|322.54|320.54|322.59|320.59|322.53|320.53|12
1725921150000|2024-09-09 22:32:30|322.55|320.55|322.54|320.54|322.57|320.57|322.54|320.54|15
1725921160000|2024-09-09 22:32:40|322.48|320.48|322.49|320.49|322.54|320.54|322.44|320.44|16
1725921170000|2024-09-09 22:32:50|322.48|320.48|322.51|320.51|322.52|320.52|322.48|320.48|16
1725921180000|2024-09-09 22:33:00|322.54|320.54|322.54|320.54|322.56|320.56|322.5|320.5|14
1725921190000|2024-09-09 22:33:10|322.55|320.55|322.55|320.55|322.56|320.56|322.54|320.54|17
1725921200000|2024-09-09 22:33:20|322.54|320.54|322.54|320.54|322.55|320.55|322.53|320.53|8
1725921210000|2024-09-09 22:33:30|322.55|320.55|322.58|320.58|322.61|320.61|322.55|320.55|12
1725921220000|2024-09-09 22:33:40|322.59|320.59|322.58|320.58|322.59|320.59|322.57|320.57|12
1725921230000|2024-09-09 22:33:50|322.56|320.56|322.55|320.55|322.58|320.58|322.55|320.55|7
1725921240000|2024-09-09 22:34:00|322.57|320.57|322.55|320.55|322.57|320.57|322.55|320.55|2
1725921260000|2024-09-09 22:34:20|322.51|320.51|322.53|320.53|322.54|320.54|322.51|320.51|8
1725921270000|2024-09-09 22:34:30|322.52|320.52|322.53|320.53|322.53|320.53|322.52|320.52|6
1725921280000|2024-09-09 22:34:40|322.54|320.54|322.5|320.5|322.54|320.54|322.49|320.49|5
1725921300000|2024-09-09 22:35:00|322.49|320.49|322.43|320.43|322.49|320.49|322.41|320.41|9
1725921310000|2024-09-09 22:35:10|322.44|320.44|322.42|320.42|322.45|320.45|322.41|320.41|10
1725921320000|2024-09-09 22:35:20|322.44|320.44|322.46|320.46|322.48|320.48|322.43|320.43|11
1725921330000|2024-09-09 22:35:30|322.47|320.47|322.51|320.51|322.53|320.53|322.47|320.47|8
1725921340000|2024-09-09 22:35:40|322.53|320.53|322.53|320.53|322.55|320.55|322.51|320.51|5
1725921350000|2024-09-09 22:35:50|322.54|320.54|322.55|320.55|322.57|320.57|322.54|320.54|9
1725921360000|2024-09-09 22:36:00|322.53|320.53|322.42|320.42|322.53|320.53|322.41|320.41|4
1725921370000|2024-09-09 22:36:10|322.4|320.4|322.39|320.39|322.42|320.42|322.39|320.39|7
1725921380000|2024-09-09 22:36:20|322.35|320.35|322.36|320.36|322.37|320.37|322.35|320.35|4
1725921390000|2024-09-09 22:36:30|322.35|320.35|322.34|320.34|322.36|320.36|322.33|320.33|5
1725921400000|2024-09-09 22:36:40|322.32|320.32|322.24|320.24|322.34|320.34|322.23|320.23|10
1725921410000|2024-09-09 22:36:50|322.23|320.23|322.19|320.19|322.28|320.28|322.18|320.18|14
1725921420000|2024-09-09 22:37:00|322.2|320.2|322.12|320.12|322.25|320.25|322.09|320.09|22
1725921430000|2024-09-09 22:37:10|322.13|320.13|322.1|320.1|322.13|320.13|322.1|320.1|6
1725921440000|2024-09-09 22:37:20|322.09|320.09|322.11|320.11|322.12|320.12|322.07|320.07|16
1725921450000|2024-09-09 22:37:30|322.1|320.1|322.2|320.2|322.23|320.23|322.1|320.1|17
1725921460000|2024-09-09 22:37:40|322.23|320.23|322.24|320.24|322.25|320.25|322.23|320.23|9
1725921480000|2024-09-09 22:38:00|322.18|320.18|322.21|320.21|322.22|320.22|322.18|320.18|14
1725921490000|2024-09-09 22:38:10|322.14|320.14|322.1|320.1|322.14|320.14|322.09|320.09|6
1725921500000|2024-09-09 22:38:20|322.11|320.11|322.1|320.1|322.13|320.13|322.1|320.1|5
1725921510000|2024-09-09 22:38:30|322.11|320.11|322.04|320.04|322.11|320.11|322.04|320.04|16
1725921520000|2024-09-09 22:38:40|322.05|320.05|322.06|320.06|322.07|320.07|322.02|320.02|15
1725921530000|2024-09-09 22:38:50|322.04|320.04|322.05|320.05|322.07|320.07|322.04|320.04|7
1725921540000|2024-09-09 22:39:00|322.01|320.01|321.96|319.96|322.05|320.05|321.91|319.91|17
1725921550000|2024-09-09 22:39:10|321.95|319.95|322.1|320.1|322.11|320.11|321.93|319.93|12
1725921560000|2024-09-09 22:39:20|322.11|320.11|322.09|320.09|322.12|320.12|322.08|320.08|8
1725921570000|2024-09-09 22:39:30|322.06|320.06|322.07|320.07|322.1|320.1|322.06|320.06|13
1725921580000|2024-09-09 22:39:40|322.06|320.06|322.03|320.03|322.06|320.06|322.03|320.03|5
1725921600000|2024-09-09 22:40:00|321.99|319.99|322.03|320.03|322.03|320.03|321.95|319.95|15
1725921610000|2024-09-09 22:40:10|322.02|320.02|322.02|320.02|322.03|320.03|322.02|320.02|9
1725921620000|2024-09-09 22:40:20|322.03|320.03|322.06|320.06|322.06|320.06|322.03|320.03|12
1725921630000|2024-09-09 22:40:30|322.04|320.04|322.14|320.14|322.14|320.14|322.03|320.03|15
1725921640000|2024-09-09 22:40:40|322.13|320.13|322.13|320.13|322.14|320.14|322.13|320.13|5
1725921650000|2024-09-09 22:40:50|322.14|320.14|322.19|320.19|322.23|320.23|322.14|320.14|8
1725921660000|2024-09-09 22:41:00|322.2|320.2|322.18|320.18|322.2|320.2|322.18|320.18|5
1725921670000|2024-09-09 22:41:10|322.19|320.19|322.2|320.2|322.2|320.2|322.18|320.18|4
1725921680000|2024-09-09 22:41:20|322.23|320.23|322.27|320.27|322.32|320.32|322.23|320.23|18
1725921690000|2024-09-09 22:41:30|322.28|320.28|322.3|320.3|322.3|320.3|322.27|320.27|5
1725921710000|2024-09-09 22:41:50|322.29|320.29|322.27|320.27|322.29|320.29|322.24|320.24|4
1725921720000|2024-09-09 22:42:00|322.19|320.19|322.22|320.22|322.22|320.22|322.19|320.19|2
1725921730000|2024-09-09 22:42:10|322.16|320.16|322.09|320.09|322.16|320.16|322.09|320.09|14
1725921740000|2024-09-09 22:42:20|322.1|320.1|322.07|320.07|322.11|320.11|322.07|320.07|16
1725921750000|2024-09-09 22:42:30|322.08|320.08|322.04|320.04|322.12|320.12|322.03|320.03|8
1725921760000|2024-09-09 22:42:40|322.03|320.03|322.14|320.14|322.14|320.14|322.02|320.02|16
1725921770000|2024-09-09 22:42:50|322.15|320.15|322.13|320.13|322.15|320.15|322.13|320.13|3
1725921780000|2024-09-09 22:43:00|322.08|320.08|322.12|320.12|322.12|320.12|322.07|320.07|8
1725921790000|2024-09-09 22:43:10|322.13|320.13|322.12|320.12|322.18|320.18|322.12|320.12|13
1725921800000|2024-09-09 22:43:20|322.13|320.13|322.17|320.17|322.17|320.17|322.12|320.12|19
1725921810000|2024-09-09 22:43:30|322.16|320.16|322.16|320.16|322.17|320.17|322.16|320.16|3
1725921820000|2024-09-09 22:43:40|322.14|320.14|322.18|320.18|322.19|320.19|322.14|320.14|7
1725921830000|2024-09-09 22:43:50|322.19|320.19|322.21|320.21|322.22|320.22|322.18|320.18|9
1725921840000|2024-09-09 22:44:00|322.14|320.14|322.19|320.19|322.19|320.19|322.14|320.14|2
1725921870000|2024-09-09 22:44:30|322.11|320.11|322.18|320.18|322.2|320.2|322.11|320.11|13
1725921880000|2024-09-09 22:44:40|322.19|320.19|322.21|320.21|322.23|320.23|322.19|320.19|6
1725921890000|2024-09-09 22:44:50|322.22|320.22|322.26|320.26|322.27|320.27|322.21|320.21|8
1725921900000|2024-09-09 22:45:00|322.24|320.24|322.21|320.21|322.24|320.24|322.17|320.17|7
1725921910000|2024-09-09 22:45:10|322.19|320.19|322.26|320.26|322.26|320.26|322.19|320.19|15
1725921920000|2024-09-09 22:45:20|322.24|320.24|322.1|320.1|322.25|320.25|322.1|320.1|14
1725921930000|2024-09-09 22:45:30|322.09|320.09|322.02|320.02|322.09|320.09|321.91|319.91|6
1725921940000|2024-09-09 22:45:40|322.09|320.09|321.97|319.97|322.09|320.09|321.97|319.97|12
1725921950000|2024-09-09 22:45:50|321.99|319.99|322.03|320.03|322.04|320.04|321.99|319.99|13
1725921960000|2024-09-09 22:46:00|322.04|320.04|322.01|320.01|322.04|320.04|321.99|319.99|9
1725921970000|2024-09-09 22:46:10|322.02|320.02|322.03|320.03|322.04|320.04|322|320|9
1725921980000|2024-09-09 22:46:20|322.02|320.02|321.99|319.99|322.02|320.02|321.99|319.99|6
1725921990000|2024-09-09 22:46:30|321.92|319.92|321.85|319.85|321.92|319.92|321.84|319.84|13
1725922000000|2024-09-09 22:46:40|321.87|319.87|321.9|319.9|321.93|319.93|321.87|319.87|10
1725922010000|2024-09-09 22:46:50|321.83|319.83|321.86|319.86|321.86|319.86|321.83|319.83|3
1725922020000|2024-09-09 22:47:00|321.84|319.84|321.85|319.85|321.86|319.86|321.83|319.83|13
1725922030000|2024-09-09 22:47:10|321.84|319.84|321.76|319.76|321.84|319.84|321.74|319.74|9
1725922040000|2024-09-09 22:47:20|321.75|319.75|321.78|319.78|321.8|319.8|321.75|319.75|15
1725922050000|2024-09-09 22:47:30|321.79|319.79|321.92|319.92|321.94|319.94|321.79|319.79|9
1725922060000|2024-09-09 22:47:40|321.97|319.97|322|320|322.06|320.06|321.97|319.97|9
1725922070000|2024-09-09 22:47:50|322.01|320.01|321.99|319.99|322.01|320.01|321.98|319.98|6
1725922080000|2024-09-09 22:48:00|321.98|319.98|322.1|320.1|322.11|320.11|321.98|319.98|17
1725922090000|2024-09-09 22:48:10|322.11|320.11|322.08|320.08|322.11|320.11|322.08|320.08|6
1725922110000|2024-09-09 22:48:30|322.02|320.02|322.07|320.07|322.07|320.07|322.02|320.02|2
1725922120000|2024-09-09 22:48:40|322.03|320.03|322.11|320.11|322.11|320.11|322.03|320.03|13
1725922130000|2024-09-09 22:48:50|322.12|320.12|322.11|320.11|322.13|320.13|322.1|320.1|5
1725922140000|2024-09-09 22:49:00|322.13|320.13|322.13|320.13|322.17|320.17|322.11|320.11|16
1725922150000|2024-09-09 22:49:10|322.12|320.12|322.14|320.14|322.14|320.14|322.12|320.12|13
1725922160000|2024-09-09 22:49:20|322.13|320.13|322.13|320.13|322.15|320.15|322.13|320.13|9
1725922170000|2024-09-09 22:49:30|322.14|320.14|322.16|320.16|322.16|320.16|322.13|320.13|8
1725922180000|2024-09-09 22:49:40|322.18|320.18|322.17|320.17|322.2|320.2|322.17|320.17|11
1725922190000|2024-09-09 22:49:50|322.19|320.19|322.19|320.19|322.2|320.2|322.17|320.17|10
1725922200000|2024-09-09 22:50:00|322.2|320.2|322.28|320.28|322.28|320.28|322.2|320.2|7
1725922210000|2024-09-09 22:50:10|322.27|320.27|322.23|320.23|322.28|320.28|322.23|320.23|7
1725922220000|2024-09-09 22:50:20|322.22|320.22|322.22|320.22|322.22|320.22|322.2|320.2|3
1725922230000|2024-09-09 22:50:30|322.24|320.24|322.32|320.32|322.32|320.32|322.24|320.24|4
1725922240000|2024-09-09 22:50:40|322.36|320.36|322.37|320.37|322.38|320.38|322.36|320.36|10
1725922250000|2024-09-09 22:50:50|322.39|320.39|322.38|320.38|322.4|320.4|322.38|320.38|3
1725922320000|2024-09-09 22:52:00|322.43|320.43|322.4|320.4|322.44|320.44|322.4|320.4|5
1725922330000|2024-09-09 22:52:10|322.38|320.38|322.26|320.26|322.38|320.38|322.23|320.23|8
1725922340000|2024-09-09 22:52:20|322.25|320.25|322.25|320.25|322.34|320.34|322.25|320.25|16
1725922350000|2024-09-09 22:52:30|322.26|320.26|322.26|320.26|322.27|320.27|322.26|320.26|3
1725922360000|2024-09-09 22:52:40|322.27|320.27|322.28|320.28|322.28|320.28|322.23|320.23|5
1725922370000|2024-09-09 22:52:50|322.23|320.23|322.28|320.28|322.28|320.28|322.23|320.23|2
1725922390000|2024-09-09 22:53:10|322.29|320.29|322.29|320.29|322.29|320.29|322.29|320.29|1
1725922400000|2024-09-09 22:53:20|322.33|320.33|322.33|320.33|322.33|320.33|322.33|320.33|1
1725922410000|2024-09-09 22:53:30|322.34|320.34|322.38|320.38|322.38|320.38|322.34|320.34|3
1725922420000|2024-09-09 22:53:40|322.37|320.37|322.41|320.41|322.41|320.41|322.36|320.36|6
1725922430000|2024-09-09 22:53:50|322.4|320.4|322.42|320.42|322.45|320.45|322.4|320.4|8
1725922440000|2024-09-09 22:54:00|322.43|320.43|322.44|320.44|322.46|320.46|322.43|320.43|8
1725922450000|2024-09-09 22:54:10|322.43|320.43|322.42|320.42|322.43|320.43|322.42|320.42|2
1725922460000|2024-09-09 22:54:20|322.36|320.36|322.32|320.32|322.36|320.36|322.28|320.28|8
1725922470000|2024-09-09 22:54:30|322.31|320.31|322.32|320.32|322.32|320.32|322.31|320.31|8
1725922480000|2024-09-09 22:54:40|322.33|320.33|322.3|320.3|322.33|320.33|322.28|320.28|8
1725922490000|2024-09-09 22:54:50|322.31|320.31|322.33|320.33|322.33|320.33|322.3|320.3|6
1725922500000|2024-09-09 22:55:00|322.34|320.34|322.39|320.39|322.39|320.39|322.34|320.34|10
1725922510000|2024-09-09 22:55:10|322.38|320.38|322.41|320.41|322.43|320.43|322.38|320.38|20
1725922520000|2024-09-09 22:55:20|322.42|320.42|322.43|320.43|322.43|320.43|322.42|320.42|4
1725922530000|2024-09-09 22:55:30|322.44|320.44|322.44|320.44|322.44|320.44|322.43|320.43|7
1725922540000|2024-09-09 22:55:40|322.43|320.43|322.5|320.5|322.5|320.5|322.43|320.43|8
1725922550000|2024-09-09 22:55:50|322.52|320.52|322.5|320.5|322.52|320.52|322.5|320.5|4
1725922560000|2024-09-09 22:56:00|322.51|320.51|322.5|320.5|322.51|320.51|322.49|320.49|4
1725922570000|2024-09-09 22:56:10|322.49|320.49|322.48|320.48|322.49|320.49|322.47|320.47|5
1725922580000|2024-09-09 22:56:20|322.49|320.49|322.51|320.51|322.51|320.51|322.49|320.49|2
1725922590000|2024-09-09 22:56:30|322.5|320.5|322.51|320.51|322.51|320.51|322.49|320.49|6
1725922600000|2024-09-09 22:56:40|322.5|320.5|322.5|320.5|322.5|320.5|322.49|320.49|5
1725922610000|2024-09-09 22:56:50|322.51|320.51|322.55|320.55|322.55|320.55|322.51|320.51|7
1725922620000|2024-09-09 22:57:00|322.56|320.56|322.55|320.55|322.56|320.56|322.55|320.55|2
1725922630000|2024-09-09 22:57:10|322.54|320.54|322.54|320.54|322.54|320.54|322.54|320.54|1
1725922640000|2024-09-09 22:57:20|322.51|320.51|322.55|320.55|322.55|320.55|322.51|320.51|2
1725922650000|2024-09-09 22:57:30|322.56|320.56|322.55|320.55|322.56|320.56|322.55|320.55|2
1725922660000|2024-09-09 22:57:40|322.56|320.56|322.56|320.56|322.56|320.56|322.56|320.56|1
1725922670000|2024-09-09 22:57:50|322.57|320.57|322.57|320.57|322.57|320.57|322.55|320.55|5
1725922680000|2024-09-09 22:58:00|322.58|320.58|322.61|320.61|322.62|320.62|322.55|320.55|7
1725922700000|2024-09-09 22:58:20|322.6|320.6|322.61|320.61|322.61|320.61|322.58|320.58|3
1725922710000|2024-09-09 22:58:30|322.59|320.59|322.62|320.62|322.62|320.62|322.59|320.59|5
1725922730000|2024-09-09 22:58:50|322.6|320.6|322.63|320.63|322.63|320.63|322.6|320.6|6
1725922760000|2024-09-09 22:59:20|322.64|320.64|322.64|320.64|322.64|320.64|322.59|320.59|8
1725922770000|2024-09-09 22:59:30|322.65|320.65|322.64|320.64|322.65|320.65|322.64|320.64|2
1725922790000|2024-09-09 22:59:50|322.65|320.65|322.66|320.66|322.66|320.66|322.63|320.63|6
1725922800000|2024-09-09 23:00:00|322.65|320.65|322.65|320.65|322.69|320.69|322.64|320.64|8
1725922820000|2024-09-09 23:00:20|322.66|320.66|322.66|320.66|322.67|320.67|322.62|320.62|7
1725922840000|2024-09-09 23:00:40|322.58|320.58|322.48|320.48|322.58|320.58|322.48|320.48|6
1725922850000|2024-09-09 23:00:50|322.47|320.47|322.48|320.48|322.49|320.49|322.43|320.43|6
1725922860000|2024-09-09 23:01:00|322.49|320.49|322.62|320.62|322.62|320.62|322.49|320.49|14
1725922870000|2024-09-09 23:01:10|322.63|320.63|322.63|320.63|322.63|320.63|322.63|320.63|1
1725922880000|2024-09-09 23:01:20|322.64|320.64|322.71|320.71|322.72|320.72|322.62|320.62|19
1725922890000|2024-09-09 23:01:30|322.72|320.72|322.75|320.75|322.75|320.75|322.72|320.72|6
1725922900000|2024-09-09 23:01:40|322.74|320.74|322.54|320.54|322.75|320.75|322.54|320.54|16
1725922910000|2024-09-09 23:01:50|322.55|320.55|322.53|320.53|322.57|320.57|322.48|320.48|17
1725922920000|2024-09-09 23:02:00|322.51|320.51|322.64|320.64|322.65|320.65|322.51|320.51|16
1725922930000|2024-09-09 23:02:10|322.65|320.65|322.62|320.62|322.65|320.65|322.62|320.62|8
1725922940000|2024-09-09 23:02:20|322.55|320.55|322.46|320.46|322.55|320.55|322.46|320.46|7
1725922950000|2024-09-09 23:02:30|322.47|320.47|322.43|320.43|322.47|320.47|322.43|320.43|8
1725922960000|2024-09-09 23:02:40|322.44|320.44|322.31|320.31|322.44|320.44|322.25|320.25|15
1725922970000|2024-09-09 23:02:50|322.3|320.3|322.3|320.3|322.35|320.35|322.3|320.3|16
1725922980000|2024-09-09 23:03:00|322.31|320.31|322.33|320.33|322.38|320.38|322.31|320.31|15
1725922990000|2024-09-09 23:03:10|322.34|320.34|322.46|320.46|322.46|320.46|322.33|320.33|15
1725923000000|2024-09-09 23:03:20|322.47|320.47|322.53|320.53|322.53|320.53|322.45|320.45|8
1725923010000|2024-09-09 23:03:30|322.54|320.54|322.56|320.56|322.58|320.58|322.53|320.53|6
1725923020000|2024-09-09 23:03:40|322.5|320.5|322.43|320.43|322.5|320.5|322.43|320.43|12
1725923030000|2024-09-09 23:03:50|322.44|320.44|322.47|320.47|322.48|320.48|322.42|320.42|12
1725923040000|2024-09-09 23:04:00|322.46|320.46|322.43|320.43|322.46|320.46|322.43|320.43|6
1725923050000|2024-09-09 23:04:10|322.44|320.44|322.46|320.46|322.48|320.48|322.43|320.43|11
1725923060000|2024-09-09 23:04:20|322.47|320.47|322.43|320.43|322.47|320.47|322.43|320.43|5
1725923070000|2024-09-09 23:04:30|322.44|320.44|322.43|320.43|322.45|320.45|322.43|320.43|4
1725923080000|2024-09-09 23:04:40|322.36|320.36|322.16|320.16|322.36|320.36|322.16|320.16|24
1725923090000|2024-09-09 23:04:50|322.15|320.15|322.04|320.04|322.16|320.16|322.01|320.01|14
1725923100000|2024-09-09 23:05:00|322.02|320.02|322.06|320.06|322.06|320.06|322.02|320.02|9
1725923110000|2024-09-09 23:05:10|322.08|320.08|322.23|320.23|322.24|320.24|322.08|320.08|15
1725923120000|2024-09-09 23:05:20|322.21|320.21|322.28|320.28|322.3|320.3|322.21|320.21|10
1725923130000|2024-09-09 23:05:30|322.26|320.26|322.25|320.25|322.32|320.32|322.25|320.25|11
1725923140000|2024-09-09 23:05:40|322.27|320.27|322.28|320.28|322.29|320.29|322.26|320.26|11
1725923150000|2024-09-09 23:05:50|322.29|320.29|322.27|320.27|322.29|320.29|322.26|320.26|10
1725923160000|2024-09-09 23:06:00|322.26|320.26|322.3|320.3|322.34|320.34|322.26|320.26|11
1725923170000|2024-09-09 23:06:10|322.28|320.28|322.31|320.31|322.31|320.31|322.28|320.28|19
1725923180000|2024-09-09 23:06:20|322.3|320.3|322.29|320.29|322.31|320.31|322.29|320.29|8
1725923190000|2024-09-09 23:06:30|322.3|320.3|322.53|320.53|322.53|320.53|322.29|320.29|11
1725923200000|2024-09-09 23:06:40|322.52|320.52|322.6|320.6|322.6|320.6|322.44|320.44|8
1725923210000|2024-09-09 23:06:50|322.68|320.68|322.69|320.69|322.7|320.7|322.67|320.67|5
1725923220000|2024-09-09 23:07:00|322.68|320.68|322.75|320.75|322.75|320.75|322.58|320.58|11
1725923230000|2024-09-09 23:07:10|322.76|320.76|323.18|321.18|323.18|321.18|322.76|320.76|6
1725923240000|2024-09-09 23:07:20|323.15|321.15|323.17|321.17|323.17|321.17|323.15|321.15|2
1725923250000|2024-09-09 23:07:30|323.16|321.16|323.12|321.12|323.18|321.18|323.09|321.09|5
1725923270000|2024-09-09 23:07:50|323.14|321.14|323.58|321.58|323.58|321.58|323.14|321.14|15
1725923280000|2024-09-09 23:08:00|323.54|321.54|323.6|321.6|323.6|321.6|323.35|321.35|17
1725923290000|2024-09-09 23:08:10|323.63|321.63|323.72|321.72|323.72|321.72|323.57|321.57|8
1725923300000|2024-09-09 23:08:20|323.71|321.71|323.7|321.7|323.71|321.71|323.69|321.69|12
1725923310000|2024-09-09 23:08:30|323.69|321.69|323.39|321.39|323.69|321.69|323.39|321.39|11
1725923320000|2024-09-09 23:08:40|323.36|321.36|323.21|321.21|323.36|321.36|323.2|321.2|9
1725923330000|2024-09-09 23:08:50|323.19|321.19|323.37|321.37|323.37|321.37|323.18|321.18|10
1725923340000|2024-09-09 23:09:00|323.49|321.49|323.68|321.68|323.74|321.74|323.49|321.49|18
1725923350000|2024-09-09 23:09:10|323.69|321.69|324.26|322.26|324.27|322.27|323.68|321.68|21
1725923360000|2024-09-09 23:09:20|324.25|322.25|324.25|322.25|324.34|322.34|324.17|322.17|22
1725923370000|2024-09-09 23:09:30|324.23|322.23|324.68|322.68|324.68|322.68|324.22|322.22|13
1725923380000|2024-09-09 23:09:40|324.7|322.7|324.75|322.75|324.76|322.76|324.7|322.7|11
1725923390000|2024-09-09 23:09:50|324.74|322.74|324.4|322.4|324.74|322.74|324.4|322.4|8
1725923400000|2024-09-09 23:10:00|324.43|322.43|324.42|322.42|324.45|322.45|324.4|322.4|11
1725923410000|2024-09-09 23:10:10|324.4|322.4|324.43|322.43|324.44|322.44|324.4|322.4|7
1725923420000|2024-09-09 23:10:20|324.44|322.44|324.45|322.45|324.49|322.49|324.44|322.44|10
1725923430000|2024-09-09 23:10:30|324.39|322.39|324.4|322.4|324.45|322.45|324.39|322.39|16
1725923440000|2024-09-09 23:10:40|324.42|322.42|324.68|322.68|324.7|322.7|324.41|322.41|14
1725923450000|2024-09-09 23:10:50|324.67|322.67|324.64|322.64|324.67|322.67|324.64|322.64|2
1725923460000|2024-09-09 23:11:00|324.63|322.63|324.51|322.51|324.63|322.63|324.49|322.49|12
1725923470000|2024-09-09 23:11:10|324.5|322.5|324.54|322.54|324.56|322.56|324.5|322.5|10
1725923480000|2024-09-09 23:11:20|324.53|322.53|324.31|322.31|324.53|322.53|324.27|322.27|14
1725923490000|2024-09-09 23:11:30|324.32|322.32|324.28|322.28|324.32|322.32|324.28|322.28|8
1725923500000|2024-09-09 23:11:40|324.17|322.17|324.1|322.1|324.17|322.17|324.09|322.09|11
1725923510000|2024-09-09 23:11:50|324.11|322.11|324.1|322.1|324.11|322.11|324.09|322.09|6
1725923520000|2024-09-09 23:12:00|324.11|322.11|324|322|324.11|322.11|324|322|12
1725923530000|2024-09-09 23:12:10|323.96|321.96|323.98|321.98|323.99|321.99|323.96|321.96|6
1725923540000|2024-09-09 23:12:20|323.97|321.97|323.85|321.85|323.98|321.98|323.85|321.85|8
1725923550000|2024-09-09 23:12:30|323.83|321.83|323.81|321.81|323.83|321.83|323.78|321.78|11
1725923560000|2024-09-09 23:12:40|323.82|321.82|323.82|321.82|323.84|321.84|323.81|321.81|7
1725923570000|2024-09-09 23:12:50|323.83|321.83|323.83|321.83|323.84|321.84|323.82|321.82|7
1725923580000|2024-09-09 23:13:00|323.84|321.84|323.82|321.82|323.85|321.85|323.82|321.82|9
1725923590000|2024-09-09 23:13:10|323.83|321.83|323.79|321.79|323.83|321.83|323.79|321.79|3
1725923600000|2024-09-09 23:13:20|323.78|321.78|323.78|321.78|323.78|321.78|323.78|321.78|1
1725923610000|2024-09-09 23:13:30|323.77|321.77|323.77|321.77|323.78|321.78|323.77|321.77|5
1725923620000|2024-09-09 23:13:40|323.76|321.76|323.77|321.77|323.77|321.77|323.76|321.76|4
1725923630000|2024-09-09 23:13:50|323.79|321.79|323.78|321.78|323.83|321.83|323.78|321.78|6
1725923640000|2024-09-09 23:14:00|323.83|321.83|323.88|321.88|323.88|321.88|323.83|321.83|7
1725923650000|2024-09-09 23:14:10|323.87|321.87|323.9|321.9|323.91|321.91|323.84|321.84|11
1725923660000|2024-09-09 23:14:20|323.91|321.91|323.96|321.96|323.97|321.97|323.91|321.91|4
1725923670000|2024-09-09 23:14:30|323.95|321.95|323.98|321.98|323.98|321.98|323.95|321.95|6
1725923680000|2024-09-09 23:14:40|323.99|321.99|324.19|322.19|324.19|322.19|323.99|321.99|10
1725923690000|2024-09-09 23:14:50|324.18|322.18|324.15|322.15|324.18|322.18|324.15|322.15|4
1725923700000|2024-09-09 23:15:00|324.17|322.17|324.27|322.27|324.28|322.28|324.15|322.15|11
1725923710000|2024-09-09 23:15:10|324.28|322.28|324.41|322.41|324.41|322.41|324.28|322.28|13
1725923720000|2024-09-09 23:15:20|324.4|322.4|324.49|322.49|324.49|322.49|324.4|322.4|5
1725923730000|2024-09-09 23:15:30|324.48|322.48|324.65|322.65|324.65|322.65|324.48|322.48|12
1725923740000|2024-09-09 23:15:40|324.64|322.64|324.7|322.7|324.7|322.7|324.62|322.62|14
1725923750000|2024-09-09 23:15:50|324.72|322.72|324.59|322.59|324.72|322.72|324.59|322.59|8
1725923760000|2024-09-09 23:16:00|324.57|322.57|324.59|322.59|324.6|322.6|324.57|322.57|5
1725923770000|2024-09-09 23:16:10|324.58|322.58|324.58|322.58|324.58|322.58|324.58|322.58|1
1725923780000|2024-09-09 23:16:20|324.6|322.6|324.6|322.6|324.62|322.62|324.59|322.59|15
1725923790000|2024-09-09 23:16:30|324.59|322.59|324.57|322.57|324.59|322.59|324.57|322.57|7
1725923800000|2024-09-09 23:16:40|324.53|322.53|324.56|322.56|324.58|322.58|324.53|322.53|13
1725923810000|2024-09-09 23:16:50|324.55|322.55|324.59|322.59|324.59|322.59|324.55|322.55|13
1725923820000|2024-09-09 23:17:00|324.6|322.6|324.61|322.61|324.63|322.63|324.55|322.55|13
1725923830000|2024-09-09 23:17:10|324.63|322.63|324.65|322.65|324.67|322.67|324.62|322.62|8
1725923840000|2024-09-09 23:17:20|324.73|322.73|324.85|322.85|324.86|322.86|324.72|322.72|12
1725923850000|2024-09-09 23:17:30|324.87|322.87|324.84|322.84|324.87|322.87|324.84|322.84|12
1725923860000|2024-09-09 23:17:40|324.83|322.83|324.83|322.83|324.85|322.85|324.83|322.83|5
1725923870000|2024-09-09 23:17:50|324.85|322.85|324.81|322.81|324.85|322.85|324.81|322.81|3
1725923880000|2024-09-09 23:18:00|324.82|322.82|324.8|322.8|324.82|322.82|324.8|322.8|7
1725923890000|2024-09-09 23:18:10|324.75|322.75|324.73|322.73|324.75|322.75|324.73|322.73|2
1725923900000|2024-09-09 23:18:20|324.72|322.72|324.66|322.66|324.72|322.72|324.64|322.64|15
1725923910000|2024-09-09 23:18:30|324.64|322.64|324.64|322.64|324.71|322.71|324.64|322.64|9
1725923920000|2024-09-09 23:18:40|324.65|322.65|324.63|322.63|324.72|322.72|324.63|322.63|10
1725923930000|2024-09-09 23:18:50|324.68|322.68|324.7|322.7|324.71|322.71|324.65|322.65|13
1725923940000|2024-09-09 23:19:00|324.69|322.69|324.5|322.5|324.7|322.7|324.5|322.5|26
1725923950000|2024-09-09 23:19:10|324.49|322.49|324.46|322.46|324.5|322.5|324.43|322.43|10
1725923960000|2024-09-09 23:19:20|324.47|322.47|324.51|322.51|324.51|322.51|324.45|322.45|11
1725923970000|2024-09-09 23:19:30|324.5|322.5|324.44|322.44|324.52|322.52|324.44|322.44|7
1725923980000|2024-09-09 23:19:40|324.45|322.45|324.5|322.5|324.5|322.5|324.44|322.44|10
1725923990000|2024-09-09 23:19:50|324.51|322.51|324.51|322.51|324.52|322.52|324.51|322.51|5
1725924000000|2024-09-09 23:20:00|324.5|322.5|324.57|322.57|324.59|322.59|324.5|322.5|8
1725924010000|2024-09-09 23:20:10|324.54|322.54|324.53|322.53|324.54|322.54|324.53|322.53|8
1725924020000|2024-09-09 23:20:20|324.52|322.52|324.54|322.54|324.54|322.54|324.52|322.52|5
1725924030000|2024-09-09 23:20:30|324.55|322.55|324.53|322.53|324.55|322.55|324.52|322.52|8
1725924040000|2024-09-09 23:20:40|324.55|322.55|324.57|322.57|324.57|322.57|324.52|322.52|7
1725924050000|2024-09-09 23:20:50|324.59|322.59|324.62|322.62|324.63|322.63|324.57|322.57|9
1725924060000|2024-09-09 23:21:00|324.66|322.66|324.69|322.69|324.69|322.69|324.64|322.64|16
1725924070000|2024-09-09 23:21:10|324.73|322.73|324.71|322.71|324.73|322.73|324.7|322.7|5
1725924080000|2024-09-09 23:21:20|324.7|322.7|324.75|322.75|324.75|322.75|324.7|322.7|5
1725924090000|2024-09-09 23:21:30|324.76|322.76|324.73|322.73|324.76|322.76|324.73|322.73|5
1725924100000|2024-09-09 23:21:40|324.72|322.72|324.74|322.74|324.74|322.74|324.72|322.72|8
1725924110000|2024-09-09 23:21:50|324.75|322.75|324.78|322.78|324.84|322.84|324.75|322.75|14
1725924120000|2024-09-09 23:22:00|324.79|322.79|324.71|322.71|324.8|322.8|324.71|322.71|5
1725924130000|2024-09-09 23:22:10|324.73|322.73|324.78|322.78|324.79|322.79|324.71|322.71|10
1725924140000|2024-09-09 23:22:20|324.79|322.79|324.79|322.79|324.81|322.81|324.79|322.79|7
1725924150000|2024-09-09 23:22:30|324.8|322.8|324.79|322.79|324.8|322.8|324.76|322.76|7
1725924160000|2024-09-09 23:22:40|324.8|322.8|324.79|322.79|324.8|322.8|324.79|322.79|2
1725924170000|2024-09-09 23:22:50|324.77|322.77|324.77|322.77|324.77|322.77|324.77|322.77|1
1725924180000|2024-09-09 23:23:00|324.79|322.79|324.83|322.83|324.83|322.83|324.78|322.78|5
1725924190000|2024-09-09 23:23:10|324.82|322.82|324.81|322.81|324.82|322.82|324.78|322.78|4
1725924200000|2024-09-09 23:23:20|324.79|322.79|324.79|322.79|324.79|322.79|324.78|322.78|7
1725924210000|2024-09-09 23:23:30|324.81|322.81|324.8|322.8|324.81|322.81|324.79|322.79|7
1725924220000|2024-09-09 23:23:40|324.81|322.81|324.84|322.84|324.86|322.86|324.8|322.8|6
1725924230000|2024-09-09 23:23:50|324.85|322.85|324.89|322.89|324.89|322.89|324.84|322.84|15
1725924240000|2024-09-09 23:24:00|324.87|322.87|324.87|322.87|324.89|322.89|324.87|322.87|4
1725924250000|2024-09-09 23:24:10|324.88|322.88|324.9|322.9|324.91|322.91|324.88|322.88|9
1725924260000|2024-09-09 23:24:20|324.91|322.91|324.88|322.88|324.93|322.93|324.88|322.88|9
1725924270000|2024-09-09 23:24:30|324.9|322.9|324.89|322.89|324.91|322.91|324.88|322.88|5
1725924280000|2024-09-09 23:24:40|324.88|322.88|324.88|322.88|324.88|322.88|324.88|322.88|1
1725924290000|2024-09-09 23:24:50|324.85|322.85|324.81|322.81|324.87|322.87|324.81|322.81|4
1725924300000|2024-09-09 23:25:00|324.75|322.75|324.71|322.71|324.76|322.76|324.71|322.71|11
1725924310000|2024-09-09 23:25:10|324.7|322.7|324.68|322.68|324.7|322.7|324.68|322.68|3
1725924320000|2024-09-09 23:25:20|324.69|322.69|324.66|322.66|324.69|322.69|324.66|322.66|4
1725924330000|2024-09-09 23:25:30|324.59|322.59|324.54|322.54|324.59|322.59|324.54|322.54|7
1725924340000|2024-09-09 23:25:40|324.53|322.53|324.45|322.45|324.54|322.54|324.45|322.45|14
1725924350000|2024-09-09 23:25:50|324.5|322.5|324.45|322.45|324.5|322.5|324.45|322.45|7
1725924360000|2024-09-09 23:26:00|324.4|322.4|324.3|322.3|324.4|322.4|324.29|322.29|7
1725924370000|2024-09-09 23:26:10|324.29|322.29|324.28|322.28|324.29|322.29|324.27|322.27|8
1725924380000|2024-09-09 23:26:20|324.24|322.24|324.21|322.21|324.24|322.24|324.2|322.2|6
1725924390000|2024-09-09 23:26:30|324.2|322.2|324.25|322.25|324.25|322.25|324.2|322.2|9
1725924400000|2024-09-09 23:26:40|324.24|322.24|324.27|322.27|324.27|322.27|324.24|322.24|8
1725924410000|2024-09-09 23:26:50|324.26|322.26|324.27|322.27|324.28|322.28|324.25|322.25|12
1725924420000|2024-09-09 23:27:00|324.26|322.26|324.25|322.25|324.26|322.26|324.25|322.25|2
1725924430000|2024-09-09 23:27:10|324.23|322.23|324.21|322.21|324.23|322.23|324.2|322.2|6
1725924440000|2024-09-09 23:27:20|324.19|322.19|324.21|322.21|324.22|322.22|324.19|322.19|9
1725924450000|2024-09-09 23:27:30|324.22|322.22|324.24|322.24|324.26|322.26|324.22|322.22|15
1725924460000|2024-09-09 23:27:40|324.23|322.23|324.24|322.24|324.24|322.24|324.23|322.23|4
1725924470000|2024-09-09 23:27:50|324.23|322.23|324.22|322.22|324.23|322.23|324.22|322.22|8
1725924480000|2024-09-09 23:28:00|324.23|322.23|324.19|322.19|324.23|322.23|324.19|322.19|4
1725924490000|2024-09-09 23:28:10|324.2|322.2|324.21|322.21|324.21|322.21|324.18|322.18|11
1725924500000|2024-09-09 23:28:20|324.2|322.2|324.23|322.23|324.23|322.23|324.19|322.19|7
1725924510000|2024-09-09 23:28:30|324.3|322.3|324.32|322.32|324.33|322.33|324.3|322.3|9
1725924520000|2024-09-09 23:28:40|324.31|322.31|324.31|322.31|324.32|322.32|324.29|322.29|12
1725924530000|2024-09-09 23:28:50|324.32|322.32|324.43|322.43|324.43|322.43|324.32|322.32|14
1725924540000|2024-09-09 23:29:00|324.44|322.44|324.44|322.44|324.45|322.45|324.42|322.42|19
1725924550000|2024-09-09 23:29:10|324.43|322.43|324.41|322.41|324.44|322.44|324.4|322.4|12
1725924560000|2024-09-09 23:29:20|324.4|322.4|324.38|322.38|324.4|322.4|324.35|322.35|10
1725924570000|2024-09-09 23:29:30|324.39|322.39|324.41|322.41|324.41|322.41|324.38|322.38|5
1725924580000|2024-09-09 23:29:40|324.38|322.38|324.35|322.35|324.39|322.39|324.35|322.35|10
1725924590000|2024-09-09 23:29:50|324.37|322.37|324.37|322.37|324.38|322.38|324.37|322.37|5
1725924600000|2024-09-09 23:30:00|324.38|322.38|324.45|322.45|324.45|322.45|324.36|322.36|13
1725924610000|2024-09-09 23:30:10|324.46|322.46|324.56|322.56|324.56|322.56|324.46|322.46|6
1725924620000|2024-09-09 23:30:20|324.57|322.57|324.54|322.54|324.57|322.57|324.52|322.52|9
1725924630000|2024-09-09 23:30:30|324.56|322.56|324.55|322.55|324.56|322.56|324.55|322.55|2
1725924640000|2024-09-09 23:30:40|324.54|322.54|324.55|322.55|324.58|322.58|324.54|322.54|8
1725924650000|2024-09-09 23:30:50|324.57|322.57|324.57|322.57|324.58|322.58|324.55|322.55|6
1725924660000|2024-09-09 23:31:00|324.58|322.58|324.55|322.55|324.58|322.58|324.55|322.55|3
1725924670000|2024-09-09 23:31:10|324.58|322.58|324.55|322.55|324.58|322.58|324.55|322.55|3
1725924680000|2024-09-09 23:31:20|324.54|322.54|324.53|322.53|324.54|322.54|324.53|322.53|2
1725924690000|2024-09-09 23:31:30|324.54|322.54|324.56|322.56|324.57|322.57|324.54|322.54|4
1725924700000|2024-09-09 23:31:40|324.58|322.58|324.61|322.61|324.63|322.63|324.58|322.58|3
1725924710000|2024-09-09 23:31:50|324.59|322.59|324.61|322.61|324.61|322.61|324.59|322.59|4
1725924720000|2024-09-09 23:32:00|324.6|322.6|324.55|322.55|324.6|322.6|324.55|322.55|3
1725924730000|2024-09-09 23:32:10|324.56|322.56|324.57|322.57|324.57|322.57|324.56|322.56|2
1725924740000|2024-09-09 23:32:20|324.56|322.56|324.54|322.54|324.56|322.56|324.51|322.51|9
1725924750000|2024-09-09 23:32:30|324.55|322.55|324.55|322.55|324.56|322.56|324.55|322.55|3
1725924760000|2024-09-09 23:32:40|324.54|322.54|324.55|322.55|324.55|322.55|324.53|322.53|4
1725924770000|2024-09-09 23:32:50|324.54|322.54|324.31|322.31|324.55|322.55|324.31|322.31|9
1725924780000|2024-09-09 23:33:00|324.27|322.27|324.21|322.21|324.27|322.27|324.21|322.21|6
1725924790000|2024-09-09 23:33:10|324.2|322.2|324.12|322.12|324.21|322.21|324.1|322.1|16
1725924800000|2024-09-09 23:33:20|324.11|322.11|324.11|322.11|324.12|322.12|324.11|322.11|3
1725924810000|2024-09-09 23:33:30|324.12|322.12|324.11|322.11|324.13|322.13|324.11|322.11|16
1725924830000|2024-09-09 23:33:50|324.12|322.12|324.12|322.12|324.12|322.12|324.08|322.08|12
1725924840000|2024-09-09 23:34:00|324.1|322.1|324.09|322.09|324.12|322.12|324.09|322.09|13
1725924850000|2024-09-09 23:34:10|324.11|322.11|324.09|322.09|324.11|322.11|324.05|322.05|15
1725924860000|2024-09-09 23:34:20|324.1|322.1|324.11|322.11|324.11|322.11|324.1|322.1|2
1725924870000|2024-09-09 23:34:30|324.09|322.09|324.08|322.08|324.09|322.09|324.07|322.07|4
1725924880000|2024-09-09 23:34:40|324.09|322.09|324.1|322.1|324.1|322.1|324.08|322.08|10
1725924890000|2024-09-09 23:34:50|324.11|322.11|324.16|322.16|324.16|322.16|324.09|322.09|16
1725924900000|2024-09-09 23:35:00|324.15|322.15|324.11|322.11|324.15|322.15|324.08|322.08|18
1725924910000|2024-09-09 23:35:10|324.12|322.12|324.1|322.1|324.15|322.15|324.1|322.1|12
1725924920000|2024-09-09 23:35:20|324.11|322.11|324.1|322.1|324.11|322.11|324.09|322.09|11
1725924930000|2024-09-09 23:35:30|324.08|322.08|324.09|322.09|324.11|322.11|324.08|322.08|7
1725924940000|2024-09-09 23:35:40|324.1|322.1|324.17|322.17|324.22|322.22|324.1|322.1|13
1725924950000|2024-09-09 23:35:50|324.19|322.19|324.21|322.21|324.22|322.22|324.18|322.18|16
1725924960000|2024-09-09 23:36:00|324.2|322.2|324.18|322.18|324.21|322.21|324.18|322.18|8
1725924970000|2024-09-09 23:36:10|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1725924980000|2024-09-09 23:36:20|324.11|322.11|324.11|322.11|324.13|322.13|324.11|322.11|9
1725924990000|2024-09-09 23:36:30|324.1|322.1|324.06|322.06|324.14|322.14|324.06|322.06|12
1725925000000|2024-09-09 23:36:40|324.05|322.05|323.98|321.98|324.07|322.07|323.97|321.97|5
1725925010000|2024-09-09 23:36:50|323.97|321.97|323.91|321.91|323.97|321.97|323.91|321.91|4
1725925020000|2024-09-09 23:37:00|323.94|321.94|323.93|321.93|323.95|321.95|323.93|321.93|6
1725925030000|2024-09-09 23:37:10|323.96|321.96|323.96|321.96|323.96|321.96|323.96|321.96|1
1725925040000|2024-09-09 23:37:20|323.95|321.95|323.93|321.93|323.96|321.96|323.93|321.93|5
1725925080000|2024-09-09 23:38:00|323.94|321.94|323.96|321.96|323.96|321.96|323.94|321.94|3
1725925090000|2024-09-09 23:38:10|323.98|321.98|324.03|322.03|324.06|322.06|323.98|321.98|6
1725925100000|2024-09-09 23:38:20|324.04|322.04|324.02|322.02|324.05|322.05|324.02|322.02|7
1725925110000|2024-09-09 23:38:30|324.03|322.03|323.99|321.99|324.03|322.03|323.99|321.99|5
1725925120000|2024-09-09 23:38:40|323.98|321.98|323.93|321.93|323.98|321.98|323.93|321.93|4
1725925130000|2024-09-09 23:38:50|323.92|321.92|323.92|321.92|323.92|321.92|323.92|321.92|1
1725925160000|2024-09-09 23:39:20|323.95|321.95|323.95|321.95|323.95|321.95|323.95|321.95|1
1725925170000|2024-09-09 23:39:30|323.96|321.96|324.12|322.12|324.12|322.12|323.96|321.96|7
1725925180000|2024-09-09 23:39:40|324.13|322.13|324.19|322.19|324.19|322.19|324.13|322.13|12
1725925190000|2024-09-09 23:39:50|324.18|322.18|324.19|322.19|324.2|322.2|324.18|322.18|8
1725925200000|2024-09-09 23:40:00|324.18|322.18|324.22|322.22|324.22|322.22|324.17|322.17|8
1725925210000|2024-09-09 23:40:10|324.2|322.2|324.17|322.17|324.21|322.21|324.17|322.17|10
1725925220000|2024-09-09 23:40:20|324.16|322.16|324.05|322.05|324.16|322.16|324.05|322.05|3
1725925230000|2024-09-09 23:40:30|324.02|322.02|324.02|322.02|324.03|322.03|323.97|321.97|13
1725925240000|2024-09-09 23:40:40|324.01|322.01|324.01|322.01|324.04|322.04|324|322|7
1725925250000|2024-09-09 23:40:50|324|322|323.99|321.99|324.02|322.02|323.99|321.99|14
1725925260000|2024-09-09 23:41:00|323.98|321.98|323.95|321.95|323.98|321.98|323.93|321.93|13
1725925270000|2024-09-09 23:41:10|323.96|321.96|323.97|321.97|323.99|321.99|323.95|321.95|12
1725925280000|2024-09-09 23:41:20|323.96|321.96|323.94|321.94|323.96|321.96|323.94|321.94|7
1725925290000|2024-09-09 23:41:30|323.95|321.95|323.93|321.93|323.96|321.96|323.93|321.93|9
1725925300000|2024-09-09 23:41:40|323.9|321.9|323.87|321.87|323.92|321.92|323.87|321.87|8
1725925310000|2024-09-09 23:41:50|323.88|321.88|323.79|321.79|323.88|321.88|323.79|321.79|5
1725925320000|2024-09-09 23:42:00|323.8|321.8|323.8|321.8|323.8|321.8|323.8|321.8|1
1725925330000|2024-09-09 23:42:10|323.75|321.75|323.74|321.74|323.78|321.78|323.74|321.74|3
1725925340000|2024-09-09 23:42:20|323.75|321.75|323.74|321.74|323.75|321.75|323.72|321.72|7
1725925350000|2024-09-09 23:42:30|323.75|321.75|323.78|321.78|323.8|321.8|323.75|321.75|6
1725925360000|2024-09-09 23:42:40|323.8|321.8|323.76|321.76|323.8|321.8|323.76|321.76|6
1725925370000|2024-09-09 23:42:50|323.75|321.75|323.77|321.77|323.77|321.77|323.73|321.73|10
1725925400000|2024-09-09 23:43:20|323.74|321.74|323.7|321.7|323.74|321.74|323.7|321.7|7
1725925410000|2024-09-09 23:43:30|323.71|321.71|323.7|321.7|323.71|321.71|323.7|321.7|6
1725925420000|2024-09-09 23:43:40|323.68|321.68|323.68|321.68|323.7|321.7|323.68|321.68|3
1725925430000|2024-09-09 23:43:50|323.67|321.67|323.65|321.65|323.68|321.68|323.64|321.64|6
1725925440000|2024-09-09 23:44:00|323.67|321.67|323.63|321.63|323.67|321.67|323.62|321.62|12
1725925450000|2024-09-09 23:44:10|323.61|321.61|323.61|321.61|323.62|321.62|323.61|321.61|3
1725925460000|2024-09-09 23:44:20|323.62|321.62|323.63|321.63|323.64|321.64|323.61|321.61|11
1725925470000|2024-09-09 23:44:30|323.64|321.64|323.64|321.64|323.66|321.66|323.63|321.63|11
1725925480000|2024-09-09 23:44:40|323.66|321.66|323.78|321.78|323.78|321.78|323.64|321.64|11
1725925490000|2024-09-09 23:44:50|323.77|321.77|323.75|321.75|323.77|321.77|323.75|321.75|2
1725925500000|2024-09-09 23:45:00|323.74|321.74|323.69|321.69|323.74|321.74|323.68|321.68|6
1725925510000|2024-09-09 23:45:10|323.67|321.67|323.65|321.65|323.69|321.69|323.65|321.65|6
1725925520000|2024-09-09 23:45:20|323.63|321.63|323.66|321.66|323.66|321.66|323.63|321.63|9
1725925530000|2024-09-09 23:45:30|323.63|321.63|323.62|321.62|323.64|321.64|323.61|321.61|8
1725925540000|2024-09-09 23:45:40|323.63|321.63|323.6|321.6|323.64|321.64|323.6|321.6|9
1725925550000|2024-09-09 23:45:50|323.61|321.61|323.66|321.66|323.68|321.68|323.59|321.59|12
1725925560000|2024-09-09 23:46:00|323.65|321.65|323.7|321.7|323.7|321.7|323.64|321.64|10
1725925570000|2024-09-09 23:46:10|323.71|321.71|323.72|321.72|323.73|321.73|323.7|321.7|7
1725925580000|2024-09-09 23:46:20|323.73|321.73|323.73|321.73|323.74|321.74|323.71|321.71|13
1725925590000|2024-09-09 23:46:30|323.74|321.74|323.74|321.74|323.77|321.77|323.73|321.73|13
1725925600000|2024-09-09 23:46:40|323.75|321.75|323.81|321.81|323.82|321.82|323.75|321.75|5
1725925610000|2024-09-09 23:46:50|323.82|321.82|323.75|321.75|323.82|321.82|323.74|321.74|15
1725925620000|2024-09-09 23:47:00|323.74|321.74|323.73|321.73|323.74|321.74|323.72|321.72|4
1725925630000|2024-09-09 23:47:10|323.75|321.75|323.71|321.71|323.75|321.75|323.71|321.71|4
1725925640000|2024-09-09 23:47:20|323.7|321.7|323.7|321.7|323.7|321.7|323.7|321.7|1
1725925650000|2024-09-09 23:47:30|323.69|321.69|323.67|321.67|323.69|321.69|323.66|321.66|4
1725925660000|2024-09-09 23:47:40|323.68|321.68|323.73|321.73|323.73|321.73|323.67|321.67|5
1725925670000|2024-09-09 23:47:50|323.72|321.72|323.72|321.72|323.72|321.72|323.72|321.72|1
1725925680000|2024-09-09 23:48:00|323.71|321.71|323.67|321.67|323.72|321.72|323.67|321.67|4
1725925690000|2024-09-09 23:48:10|323.69|321.69|323.68|321.68|323.7|321.7|323.68|321.68|7
1725925700000|2024-09-09 23:48:20|323.69|321.69|323.74|321.74|323.75|321.75|323.69|321.69|6
1725925710000|2024-09-09 23:48:30|323.72|321.72|323.68|321.68|323.73|321.73|323.66|321.66|5
1725925720000|2024-09-09 23:48:40|323.67|321.67|323.71|321.71|323.71|321.71|323.67|321.67|3
1725925730000|2024-09-09 23:48:50|323.72|321.72|323.72|321.72|323.72|321.72|323.71|321.71|3
1725925740000|2024-09-09 23:49:00|323.73|321.73|323.73|321.73|323.78|321.78|323.72|321.72|6
1725925750000|2024-09-09 23:49:10|323.72|321.72|323.67|321.67|323.72|321.72|323.67|321.67|5
1725925760000|2024-09-09 23:49:20|323.63|321.63|323.64|321.64|323.64|321.64|323.63|321.63|2
1725925780000|2024-09-09 23:49:40|323.65|321.65|323.67|321.67|323.67|321.67|323.65|321.65|13
1725925790000|2024-09-09 23:49:50|323.68|321.68|323.68|321.68|323.68|321.68|323.67|321.67|3
1725925800000|2024-09-09 23:50:00|323.67|321.67|323.68|321.68|323.68|321.68|323.62|321.62|17
1725925810000|2024-09-09 23:50:10|323.67|321.67|323.63|321.63|323.67|321.67|323.63|321.63|8
1725925820000|2024-09-09 23:50:20|323.61|321.61|323.55|321.55|323.62|321.62|323.54|321.54|8
1725925830000|2024-09-09 23:50:30|323.56|321.56|323.58|321.58|323.58|321.58|323.55|321.55|7
1725925840000|2024-09-09 23:50:40|323.57|321.57|323.47|321.47|323.57|321.57|323.47|321.47|5
1725925850000|2024-09-09 23:50:50|323.48|321.48|323.5|321.5|323.5|321.5|323.48|321.48|2
1725925860000|2024-09-09 23:51:00|323.49|321.49|323.48|321.48|323.52|321.52|323.48|321.48|8
1725925870000|2024-09-09 23:51:10|323.49|321.49|323.49|321.49|323.49|321.49|323.47|321.47|9
1725925880000|2024-09-09 23:51:20|323.48|321.48|323.48|321.48|323.49|321.49|323.47|321.47|5
1725925890000|2024-09-09 23:51:30|323.49|321.49|323.51|321.51|323.51|321.51|323.49|321.49|3
1725925900000|2024-09-09 23:51:40|323.49|321.49|323.49|321.49|323.49|321.49|323.47|321.47|8
1725925920000|2024-09-09 23:52:00|323.51|321.51|323.55|321.55|323.56|321.56|323.51|321.51|7
1725925930000|2024-09-09 23:52:10|323.54|321.54|323.55|321.55|323.55|321.55|323.54|321.54|6
1725925940000|2024-09-09 23:52:20|323.54|321.54|323.51|321.51|323.54|321.54|323.51|321.51|3
1725925950000|2024-09-09 23:52:30|323.5|321.5|323.49|321.49|323.51|321.51|323.49|321.49|5
1725925960000|2024-09-09 23:52:40|323.5|321.5|323.5|321.5|323.5|321.5|323.5|321.5|1
1725925970000|2024-09-09 23:52:50|323.49|321.49|323.46|321.46|323.49|321.49|323.46|321.46|3
1725925980000|2024-09-09 23:53:00|323.47|321.47|323.48|321.48|323.49|321.49|323.46|321.46|11
1725925990000|2024-09-09 23:53:10|323.47|321.47|323.49|321.49|323.49|321.49|323.47|321.47|6
1725926000000|2024-09-09 23:53:20|323.5|321.5|323.54|321.54|323.57|321.57|323.5|321.5|5
1725926010000|2024-09-09 23:53:30|323.55|321.55|323.49|321.49|323.55|321.55|323.49|321.49|4
1725926020000|2024-09-09 23:53:40|323.45|321.45|323.42|321.42|323.45|321.45|323.42|321.42|3
1725926030000|2024-09-09 23:53:50|323.43|321.43|323.39|321.39|323.43|321.43|323.39|321.39|13
1725926040000|2024-09-09 23:54:00|323.4|321.4|323.36|321.36|323.41|321.41|323.36|321.36|8
1725926050000|2024-09-09 23:54:10|323.35|321.35|323.27|321.27|323.35|321.35|323.24|321.24|15
1725926060000|2024-09-09 23:54:20|323.26|321.26|323.26|321.26|323.29|321.29|323.26|321.26|6
1725926070000|2024-09-09 23:54:30|323.25|321.25|323.23|321.23|323.26|321.26|323.2|321.2|13
1725926080000|2024-09-09 23:54:40|323.22|321.22|323.43|321.43|323.43|321.43|323.22|321.22|12
1725926090000|2024-09-09 23:54:50|323.42|321.42|323.4|321.4|323.42|321.42|323.4|321.4|3
1725926100000|2024-09-09 23:55:00|323.39|321.39|323.44|321.44|323.46|321.46|323.39|321.39|13
1725926110000|2024-09-09 23:55:10|323.43|321.43|323.56|321.56|323.56|321.56|323.42|321.42|23
1725926120000|2024-09-09 23:55:20|323.53|321.53|323.51|321.51|323.57|321.57|323.5|321.5|13
1725926130000|2024-09-09 23:55:30|323.52|321.52|323.53|321.53|323.54|321.54|323.47|321.47|12
1725926140000|2024-09-09 23:55:40|323.52|321.52|323.54|321.54|323.55|321.55|323.51|321.51|14
1725926150000|2024-09-09 23:55:50|323.55|321.55|323.6|321.6|323.61|321.61|323.55|321.55|4
1725926160000|2024-09-09 23:56:00|323.57|321.57|323.54|321.54|323.59|321.59|323.53|321.53|13
1725926170000|2024-09-09 23:56:10|323.55|321.55|323.54|321.54|323.55|321.55|323.54|321.54|4
1725926180000|2024-09-09 23:56:20|323.55|321.55|323.4|321.4|323.56|321.56|323.38|321.38|16
1725926190000|2024-09-09 23:56:30|323.39|321.39|323.36|321.36|323.4|321.4|323.36|321.36|4
1725926200000|2024-09-09 23:56:40|323.32|321.32|323.19|321.19|323.32|321.32|323.19|321.19|23
1725926210000|2024-09-09 23:56:50|323.17|321.17|323.17|321.17|323.19|321.19|323.17|321.17|15
1725926220000|2024-09-09 23:57:00|323.12|321.12|323.09|321.09|323.12|321.12|323.09|321.09|15
1725926230000|2024-09-09 23:57:10|323.1|321.1|323.1|321.1|323.11|321.11|323.09|321.09|16
1725926240000|2024-09-09 23:57:20|323.11|321.11|323.11|321.11|323.13|321.13|323.09|321.09|11
1725926250000|2024-09-09 23:57:30|323.1|321.1|323.1|321.1|323.11|321.11|323.07|321.07|23
1725926260000|2024-09-09 23:57:40|323.11|321.11|323.09|321.09|323.11|321.11|323.09|321.09|3
1725926270000|2024-09-09 23:57:50|323.1|321.1|323.06|321.06|323.1|321.1|323.06|321.06|6
1725926280000|2024-09-09 23:58:00|323.05|321.05|323.21|321.21|323.22|321.22|323.05|321.05|18
1725926290000|2024-09-09 23:58:10|323.22|321.22|323.19|321.19|323.25|321.25|323.19|321.19|10
1725926300000|2024-09-09 23:58:20|323.2|321.2|323.17|321.17|323.2|321.2|323.17|321.17|14
1725926310000|2024-09-09 23:58:30|323.14|321.14|323.17|321.17|323.18|321.18|323.14|321.14|12
1725926320000|2024-09-09 23:58:40|323.21|321.21|323.21|321.21|323.23|321.23|323.18|321.18|16
1725926330000|2024-09-09 23:58:50|323.2|321.2|323.22|321.22|323.23|321.23|323.2|321.2|11
1725926340000|2024-09-09 23:59:00|323.23|321.23|323.32|321.32|323.36|321.36|323.2|321.2|22
1725926350000|2024-09-09 23:59:10|323.31|321.31|323.32|321.32|323.33|321.33|323.3|321.3|13
1725926360000|2024-09-09 23:59:20|323.31|321.31|323.3|321.3|323.33|321.33|323.3|321.3|12
1725926370000|2024-09-09 23:59:30|323.31|321.31|323.31|321.31|323.34|321.34|323.29|321.29|21
1725926380000|2024-09-09 23:59:40|323.32|321.32|323.33|321.33|323.34|321.34|323.31|321.31|11
1725926390000|2024-09-09 23:59:50|323.31|321.31|323.3|321.3|323.32|321.32|323.29|321.29|15
1725914080000|2024-09-09 20:34:40|322.02|320.02|321.91|319.91|322.02|320.02|321.91|319.91|9
1725914090000|2024-09-09 20:34:50|321.92|319.92|321.91|319.91|321.92|319.92|321.9|319.9|12
1725914100000|2024-09-09 20:35:00|321.92|319.92|321.93|319.93|321.93|319.93|321.91|319.91|10
1725914110000|2024-09-09 20:35:10|321.92|319.92|321.91|319.91|321.93|319.93|321.89|319.89|8
1725914120000|2024-09-09 20:35:20|321.9|319.9|321.86|319.86|321.91|319.91|321.84|319.84|10
1725914130000|2024-09-09 20:35:30|321.87|319.87|322.23|320.23|322.23|320.23|321.87|319.87|13
1725914140000|2024-09-09 20:35:40|322.22|320.22|322.05|320.05|322.22|320.22|322.05|320.05|11
1725914150000|2024-09-09 20:35:50|322.03|320.03|322|320|322.03|320.03|321.98|319.98|11
1725914160000|2024-09-09 20:36:00|321.99|319.99|321.92|319.92|322|320|321.9|319.9|12
1725914170000|2024-09-09 20:36:10|321.93|319.93|321.86|319.86|321.93|319.93|321.85|319.85|7
1725914180000|2024-09-09 20:36:20|321.85|319.85|321.83|319.83|321.85|319.85|321.83|319.83|7
1725914190000|2024-09-09 20:36:30|321.84|319.84|321.84|319.84|321.84|319.84|321.83|319.83|3
1725914210000|2024-09-09 20:36:50|321.83|319.83|321.85|319.85|321.85|319.85|321.8|319.8|6
1725914220000|2024-09-09 20:37:00|321.84|319.84|321.84|319.84|321.86|319.86|321.84|319.84|4
1725914230000|2024-09-09 20:37:10|321.85|319.85|321.96|319.96|321.96|319.96|321.85|319.85|7
1725914240000|2024-09-09 20:37:20|321.95|319.95|321.96|319.96|321.99|319.99|321.95|319.95|11
1725914250000|2024-09-09 20:37:30|321.97|319.97|321.96|319.96|321.97|319.97|321.95|319.95|6
1725914260000|2024-09-09 20:37:40|321.95|319.95|321.89|319.89|321.96|319.96|321.89|319.89|15
1725914270000|2024-09-09 20:37:50|321.87|319.87|321.75|319.75|321.87|319.87|321.73|319.73|11
1725914280000|2024-09-09 20:38:00|321.74|319.74|321.76|319.76|321.76|319.76|321.74|319.74|9
1725914290000|2024-09-09 20:38:10|321.75|319.75|321.68|319.68|321.76|319.76|321.67|319.67|9
1725914300000|2024-09-09 20:38:20|321.69|319.69|321.76|319.76|321.76|319.76|321.69|319.69|5
1725914310000|2024-09-09 20:38:30|321.77|319.77|321.92|319.92|321.93|319.93|321.77|319.77|7
1725914320000|2024-09-09 20:38:40|321.91|319.91|321.9|319.9|321.91|319.91|321.88|319.88|17
1725914330000|2024-09-09 20:38:50|321.89|319.89|321.93|319.93|321.93|319.93|321.89|319.89|4
1725914340000|2024-09-09 20:39:00|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1725914350000|2024-09-09 20:39:10|321.96|319.96|322.05|320.05|322.11|320.11|321.94|319.94|10
1725914360000|2024-09-09 20:39:20|322.07|320.07|322.05|320.05|322.07|320.07|322.05|320.05|3
1725914370000|2024-09-09 20:39:30|322.06|320.06|321.94|319.94|322.13|320.13|321.94|319.94|16
1725914380000|2024-09-09 20:39:40|321.92|319.92|321.83|319.83|321.93|319.93|321.82|319.82|10
1725914390000|2024-09-09 20:39:50|321.82|319.82|321.81|319.81|321.83|319.83|321.79|319.79|9
1725914400000|2024-09-09 20:40:00|321.82|319.82|321.82|319.82|321.82|319.82|321.81|319.81|3
1725914410000|2024-09-09 20:40:10|321.84|319.84|321.82|319.82|321.85|319.85|321.8|319.8|13
1725914420000|2024-09-09 20:40:20|321.81|319.81|321.82|319.82|321.84|319.84|321.81|319.81|8
1725914430000|2024-09-09 20:40:30|321.83|319.83|321.84|319.84|321.85|319.85|321.81|319.81|7
1725914440000|2024-09-09 20:40:40|321.83|319.83|321.83|319.83|321.83|319.83|321.83|319.83|1
1725914450000|2024-09-09 20:40:50|321.84|319.84|321.87|319.87|321.87|319.87|321.82|319.82|10
1725914460000|2024-09-09 20:41:00|321.86|319.86|321.86|319.86|321.87|319.87|321.85|319.85|6
1725914470000|2024-09-09 20:41:10|321.88|319.88|321.93|319.93|321.93|319.93|321.85|319.85|10
1725914480000|2024-09-09 20:41:20|321.92|319.92|321.94|319.94|321.94|319.94|321.92|319.92|5
1725914490000|2024-09-09 20:41:30|321.93|319.93|321.95|319.95|321.96|319.96|321.93|319.93|6
1725914510000|2024-09-09 20:41:50|321.94|319.94|322.11|320.11|322.11|320.11|321.94|319.94|12
1725914520000|2024-09-09 20:42:00|322.06|320.06|322.06|320.06|322.06|320.06|322.06|320.06|1
1725914530000|2024-09-09 20:42:10|322.07|320.07|322.01|320.01|322.07|320.07|322.01|320.01|8
1725914540000|2024-09-09 20:42:20|322.02|320.02|322.06|320.06|322.08|320.08|322.01|320.01|9
1725914550000|2024-09-09 20:42:30|322.05|320.05|322.07|320.07|322.08|320.08|322.04|320.04|18
1725914560000|2024-09-09 20:42:40|322.06|320.06|322.08|320.08|322.09|320.09|322.06|320.06|14
1725914570000|2024-09-09 20:42:50|322.09|320.09|322.09|320.09|322.12|320.12|322.07|320.07|15
1725914580000|2024-09-09 20:43:00|322.08|320.08|321.99|319.99|322.08|320.08|321.98|319.98|10
1725914590000|2024-09-09 20:43:10|321.98|319.98|321.93|319.93|322|320|321.91|319.91|12
1725914600000|2024-09-09 20:43:20|321.94|319.94|321.99|319.99|321.99|319.99|321.94|319.94|4
1725914610000|2024-09-09 20:43:30|322|320|322.03|320.03|322.04|320.04|321.99|319.99|8
1725914620000|2024-09-09 20:43:40|322.04|320.04|322.06|320.06|322.06|320.06|322.02|320.02|8
1725914630000|2024-09-09 20:43:50|322.05|320.05|322.03|320.03|322.05|320.05|322.03|320.03|3
1725914640000|2024-09-09 20:44:00|322.04|320.04|321.97|319.97|322.04|320.04|321.97|319.97|6
1725914650000|2024-09-09 20:44:10|321.98|319.98|321.98|319.98|321.98|319.98|321.96|319.96|9
1725914660000|2024-09-09 20:44:20|321.97|319.97|321.93|319.93|321.97|319.97|321.92|319.92|8
1725914670000|2024-09-09 20:44:30|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1725914680000|2024-09-09 20:44:40|321.95|319.95|321.99|319.99|321.99|319.99|321.93|319.93|19
1725914690000|2024-09-09 20:44:50|321.98|319.98|321.99|319.99|321.99|319.99|321.96|319.96|14
1725914700000|2024-09-09 20:45:00|322|320|322.04|320.04|322.04|320.04|321.93|319.93|16
1725914710000|2024-09-09 20:45:10|322.03|320.03|321.97|319.97|322.05|320.05|321.97|319.97|12
1725914720000|2024-09-09 20:45:20|321.98|319.98|321.95|319.95|321.99|319.99|321.94|319.94|7
1725914730000|2024-09-09 20:45:30|321.94|319.94|321.94|319.94|321.95|319.95|321.94|319.94|7
1725914740000|2024-09-09 20:45:40|321.95|319.95|321.95|319.95|321.95|319.95|321.93|319.93|7
1725914750000|2024-09-09 20:45:50|321.94|319.94|321.95|319.95|321.97|319.97|321.94|319.94|11
1725914760000|2024-09-09 20:46:00|321.96|319.96|322.09|320.09|322.09|320.09|321.95|319.95|10
1725914770000|2024-09-09 20:46:10|322.1|320.1|322.07|320.07|322.15|320.15|322.05|320.05|12
1725914780000|2024-09-09 20:46:20|322.06|320.06|322.07|320.07|322.07|320.07|322.06|320.06|2
1725914790000|2024-09-09 20:46:30|322.06|320.06|322.1|320.1|322.1|320.1|322.06|320.06|10
1725914800000|2024-09-09 20:46:40|322.08|320.08|322.08|320.08|322.1|320.1|322.07|320.07|14
1725914810000|2024-09-09 20:46:50|322.13|320.13|322.16|320.16|322.16|320.16|322.13|320.13|12
1725914820000|2024-09-09 20:47:00|322.14|320.14|322.14|320.14|322.14|320.14|322.12|320.12|7
1725914830000|2024-09-09 20:47:10|322.15|320.15|322.19|320.19|322.19|320.19|322.15|320.15|2
1725914840000|2024-09-09 20:47:20|322.2|320.2|322.37|320.37|322.39|320.39|322.2|320.2|11
1725914850000|2024-09-09 20:47:30|322.4|320.4|322.32|320.32|322.4|320.4|322.31|320.31|13
1725914860000|2024-09-09 20:47:40|322.33|320.33|322.32|320.32|322.33|320.33|322.32|320.32|2
1725914870000|2024-09-09 20:47:50|322.31|320.31|322.2|320.2|322.31|320.31|322.2|320.2|7
1725914880000|2024-09-09 20:48:00|322.21|320.21|322.35|320.35|322.35|320.35|322.21|320.21|13
1725914890000|2024-09-09 20:48:10|322.36|320.36|322.36|320.36|322.37|320.37|322.35|320.35|9
1725914900000|2024-09-09 20:48:20|322.3|320.3|322.33|320.33|322.33|320.33|322.29|320.29|8
1725914910000|2024-09-09 20:48:30|322.32|320.32|322.35|320.35|322.35|320.35|322.23|320.23|17
1725914920000|2024-09-09 20:48:40|322.41|320.41|322.46|320.46|322.46|320.46|322.41|320.41|6
1725914930000|2024-09-09 20:48:50|322.45|320.45|322.47|320.47|322.47|320.47|322.45|320.45|3
1725914940000|2024-09-09 20:49:00|322.45|320.45|322.47|320.47|322.47|320.47|322.43|320.43|10
1725914950000|2024-09-09 20:49:10|322.48|320.48|322.46|320.46|322.53|320.53|322.45|320.45|12
1725914960000|2024-09-09 20:49:20|322.47|320.47|322.53|320.53|322.53|320.53|322.47|320.47|3
1725914970000|2024-09-09 20:49:30|322.51|320.51|322.46|320.46|322.52|320.52|322.45|320.45|13
1725914980000|2024-09-09 20:49:40|322.45|320.45|322.44|320.44|322.46|320.46|322.43|320.43|8
1725914990000|2024-09-09 20:49:50|322.45|320.45|322.44|320.44|322.45|320.45|322.44|320.44|2
1725915000000|2024-09-09 20:50:00|322.45|320.45|322.49|320.49|322.5|320.5|322.44|320.44|8
1725915010000|2024-09-09 20:50:10|322.5|320.5|322.52|320.52|322.52|320.52|322.5|320.5|6
1725915020000|2024-09-09 20:50:20|322.53|320.53|322.7|320.7|322.72|320.72|322.53|320.53|11
1725915030000|2024-09-09 20:50:30|322.68|320.68|322.71|320.71|322.73|320.73|322.67|320.67|11
1725915040000|2024-09-09 20:50:40|322.72|320.72|322.72|320.72|322.73|320.73|322.71|320.71|9
1725915050000|2024-09-09 20:50:50|322.71|320.71|322.69|320.69|322.71|320.71|322.69|320.69|5
1725915060000|2024-09-09 20:51:00|322.66|320.66|322.45|320.45|322.67|320.67|322.45|320.45|13
1725915070000|2024-09-09 20:51:10|322.46|320.46|322.34|320.34|322.46|320.46|322.34|320.34|7
1725915080000|2024-09-09 20:51:20|322.33|320.33|322.3|320.3|322.33|320.33|322.27|320.27|17
1725915090000|2024-09-09 20:51:30|322.29|320.29|322.34|320.34|322.36|320.36|322.29|320.29|23
1725915100000|2024-09-09 20:51:40|322.35|320.35|322.35|320.35|322.35|320.35|322.34|320.34|3
1725915110000|2024-09-09 20:51:50|322.34|320.34|322.32|320.32|322.35|320.35|322.3|320.3|14
1725915120000|2024-09-09 20:52:00|322.31|320.31|322.32|320.32|322.34|320.34|322.29|320.29|14
1725915130000|2024-09-09 20:52:10|322.33|320.33|322.33|320.33|322.33|320.33|322.31|320.31|7
1725915140000|2024-09-09 20:52:20|322.37|320.37|322.39|320.39|322.41|320.41|322.36|320.36|15
1725915150000|2024-09-09 20:52:30|322.4|320.4|322.4|320.4|322.41|320.41|322.38|320.38|9
1725915160000|2024-09-09 20:52:40|322.39|320.39|322.37|320.37|322.41|320.41|322.37|320.37|10
1725915170000|2024-09-09 20:52:50|322.36|320.36|322.39|320.39|322.39|320.39|322.36|320.36|4
1725915180000|2024-09-09 20:53:00|322.4|320.4|322.35|320.35|322.42|320.42|322.35|320.35|13
1725915190000|2024-09-09 20:53:10|322.34|320.34|322.35|320.35|322.35|320.35|322.33|320.33|12
1725915200000|2024-09-09 20:53:20|322.34|320.34|322.36|320.36|322.39|320.39|322.33|320.33|23
1725915220000|2024-09-09 20:53:40|322.34|320.34|322.35|320.35|322.37|320.37|322.32|320.32|14
1725915230000|2024-09-09 20:53:50|322.34|320.34|322.36|320.36|322.36|320.36|322.34|320.34|3
1725915240000|2024-09-09 20:54:00|322.37|320.37|322.51|320.51|322.51|320.51|322.35|320.35|16
1725915250000|2024-09-09 20:54:10|322.5|320.5|322.5|320.5|322.51|320.51|322.49|320.49|9
1725915260000|2024-09-09 20:54:20|322.48|320.48|322.5|320.5|322.51|320.51|322.48|320.48|9
1725915270000|2024-09-09 20:54:30|322.49|320.49|322.42|320.42|322.5|320.5|322.42|320.42|7
1725915280000|2024-09-09 20:54:40|322.41|320.41|322.38|320.38|322.41|320.41|322.38|320.38|6
1725915290000|2024-09-09 20:54:50|322.36|320.36|322.35|320.35|322.36|320.36|322.35|320.35|2
1725915300000|2024-09-09 20:55:00|322.36|320.36|322.36|320.36|322.37|320.37|322.34|320.34|6
1725915310000|2024-09-09 20:55:10|322.37|320.37|322.46|320.46|322.46|320.46|322.36|320.36|8
1725915320000|2024-09-09 20:55:20|322.45|320.45|322.48|320.48|322.48|320.48|322.45|320.45|4
1725915330000|2024-09-09 20:55:30|322.46|320.46|322.39|320.39|322.47|320.47|322.39|320.39|7
1725915340000|2024-09-09 20:55:40|322.4|320.4|322.24|320.24|322.4|320.4|322.24|320.24|13
1725915350000|2024-09-09 20:55:50|322.25|320.25|322.3|320.3|322.3|320.3|322.25|320.25|4
1725915360000|2024-09-09 20:56:00|322.31|320.31|322.11|320.11|322.31|320.31|322.11|320.11|18
1725915370000|2024-09-09 20:56:10|322.1|320.1|322.11|320.11|322.12|320.12|322.1|320.1|6
1725915380000|2024-09-09 20:56:20|322.1|320.1|322.16|320.16|322.16|320.16|322.1|320.1|10
1725915390000|2024-09-09 20:56:30|322.17|320.17|322.18|320.18|322.21|320.21|322.16|320.16|12
1725915400000|2024-09-09 20:56:40|322.19|320.19|322.25|320.25|322.27|320.27|322.19|320.19|13
1725915410000|2024-09-09 20:56:50|322.26|320.26|322.28|320.28|322.28|320.28|322.26|320.26|3
1725915420000|2024-09-09 20:57:00|322.29|320.29|322.27|320.27|322.29|320.29|322.27|320.27|6
1725915430000|2024-09-09 20:57:10|322.26|320.26|322.28|320.28|322.28|320.28|322.26|320.26|5
1725915440000|2024-09-09 20:57:20|322.29|320.29|322.31|320.31|322.32|320.32|322.29|320.29|9
1725915450000|2024-09-09 20:57:30|322.33|320.33|322.35|320.35|322.35|320.35|322.33|320.33|3
1725915460000|2024-09-09 20:57:40|322.34|320.34|322.29|320.29|322.34|320.34|322.29|320.29|9
1725915470000|2024-09-09 20:57:50|322.3|320.3|322.28|320.28|322.3|320.3|322.24|320.24|11
1725915480000|2024-09-09 20:58:00|322.27|320.27|322.26|320.26|322.28|320.28|322.26|320.26|6
1725915490000|2024-09-09 20:58:10|322.24|320.24|322.26|320.26|322.27|320.27|322.24|320.24|4
1725915500000|2024-09-09 20:58:20|322.28|320.28|322.26|320.26|322.28|320.28|322.26|320.26|3
1725915510000|2024-09-09 20:58:30|322.25|320.25|322.25|320.25|322.26|320.26|322.24|320.24|11
1725915520000|2024-09-09 20:58:40|322.26|320.26|322.3|320.3|322.3|320.3|322.22|320.22|11
1725915530000|2024-09-09 20:58:50|322.29|320.29|322.26|320.26|322.31|320.31|322.25|320.25|12
1725915540000|2024-09-09 20:59:00|322.24|320.24|322.22|320.22|322.24|320.24|322.21|320.21|9
1725915550000|2024-09-09 20:59:10|322.2|320.2|322.19|320.19|322.21|320.21|322.18|320.18|7
1725915560000|2024-09-09 20:59:20|322.2|320.2|322.28|320.28|322.28|320.28|322.2|320.2|5
1725915570000|2024-09-09 20:59:30|322.27|320.27|322.32|320.32|322.34|320.34|322.27|320.27|10
1725915580000|2024-09-09 20:59:40|322.33|320.33|322.38|320.38|322.39|320.39|322.33|320.33|9
1725915590000|2024-09-09 20:59:50|322.39|320.39|322.42|320.42|322.42|320.42|322.38|320.38|13
1725915600000|2024-09-09 21:00:00|322.46|320.46|322.37|320.37|322.47|320.47|322.36|320.36|17
1725915610000|2024-09-09 21:00:10|322.35|320.35|322.32|320.32|322.35|320.35|322.32|320.32|7
1725915620000|2024-09-09 21:00:20|322.33|320.33|322.4|320.4|322.4|320.4|322.32|320.32|8
1725915630000|2024-09-09 21:00:30|322.39|320.39|322.34|320.34|322.4|320.4|322.34|320.34|16
1725915640000|2024-09-09 21:00:40|322.33|320.33|322.29|320.29|322.39|320.39|322.27|320.27|15
1725915650000|2024-09-09 21:00:50|322.28|320.28|322.26|320.26|322.28|320.28|322.26|320.26|4
1725915660000|2024-09-09 21:01:00|322.27|320.27|322.33|320.33|322.33|320.33|322.27|320.27|19
1725915670000|2024-09-09 21:01:10|322.32|320.32|322.31|320.31|322.33|320.33|322.28|320.28|9
1725915680000|2024-09-09 21:01:20|322.32|320.32|322.23|320.23|322.32|320.32|322.23|320.23|9
1725915690000|2024-09-09 21:01:30|322.24|320.24|322.25|320.25|322.25|320.25|322.23|320.23|10
1725915700000|2024-09-09 21:01:40|322.24|320.24|322.33|320.33|322.33|320.33|322.22|320.22|10
1725915710000|2024-09-09 21:01:50|322.36|320.36|322.38|320.38|322.43|320.43|322.36|320.36|9
1725915720000|2024-09-09 21:02:00|322.39|320.39|322.46|320.46|322.46|320.46|322.36|320.36|14
1725915730000|2024-09-09 21:02:10|322.45|320.45|322.46|320.46|322.46|320.46|322.44|320.44|10
1725915740000|2024-09-09 21:02:20|322.47|320.47|322.47|320.47|322.47|320.47|322.46|320.46|9
1725915750000|2024-09-09 21:02:30|322.46|320.46|322.46|320.46|322.47|320.47|322.46|320.46|7
1725915760000|2024-09-09 21:02:40|322.47|320.47|322.47|320.47|322.47|320.47|322.46|320.46|9
1725915770000|2024-09-09 21:02:50|322.46|320.46|322.48|320.48|322.49|320.49|322.45|320.45|8
1725915790000|2024-09-09 21:03:10|322.47|320.47|322.58|320.58|322.58|320.58|322.45|320.45|11
1725915800000|2024-09-09 21:03:20|322.6|320.6|322.6|320.6|322.6|320.6|322.58|320.58|7
1725915810000|2024-09-09 21:03:30|322.59|320.59|322.69|320.69|322.7|320.7|322.56|320.56|16
1725915820000|2024-09-09 21:03:40|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|4
1725915830000|2024-09-09 21:03:50|322.75|320.75|322.73|320.73|322.75|320.75|322.73|320.73|4
1725915840000|2024-09-09 21:04:00|322.75|320.75|322.7|320.7|322.75|320.75|322.7|320.7|4
1725915850000|2024-09-09 21:04:10|322.72|320.72|322.71|320.71|322.72|320.72|322.7|320.7|8
1725915860000|2024-09-09 21:04:20|322.7|320.7|322.65|320.65|322.71|320.71|322.65|320.65|8
1725915870000|2024-09-09 21:04:30|322.66|320.66|322.67|320.67|322.69|320.69|322.64|320.64|7
1725915880000|2024-09-09 21:04:40|322.68|320.68|322.7|320.7|322.7|320.7|322.68|320.68|2
1725915890000|2024-09-09 21:04:50|322.71|320.71|322.77|320.77|322.77|320.77|322.7|320.7|8
1725915900000|2024-09-09 21:05:00|322.76|320.76|322.78|320.78|322.78|320.78|322.76|320.76|7
1725915910000|2024-09-09 21:05:10|322.77|320.77|322.81|320.81|322.81|320.81|322.77|320.77|7
1725915920000|2024-09-09 21:05:20|322.8|320.8|322.88|320.88|322.91|320.91|322.8|320.8|10
1725915930000|2024-09-09 21:05:30|322.89|320.89|322.86|320.86|322.89|320.89|322.84|320.84|12
1725915940000|2024-09-09 21:05:40|322.88|320.88|322.85|320.85|322.88|320.88|322.85|320.85|6
1725915950000|2024-09-09 21:05:50|322.86|320.86|322.88|320.88|322.88|320.88|322.84|320.84|9
1725915960000|2024-09-09 21:06:00|322.89|320.89|322.89|320.89|322.89|320.89|322.87|320.87|6
1725915970000|2024-09-09 21:06:10|322.9|320.9|322.87|320.87|322.9|320.9|322.85|320.85|12
1725915980000|2024-09-09 21:06:20|322.86|320.86|322.87|320.87|322.89|320.89|322.86|320.86|17
1725915990000|2024-09-09 21:06:30|322.86|320.86|322.89|320.89|322.89|320.89|322.84|320.84|8
1725916000000|2024-09-09 21:06:40|322.9|320.9|322.94|320.94|322.94|320.94|322.9|320.9|5
1725916010000|2024-09-09 21:06:50|322.95|320.95|322.95|320.95|322.95|320.95|322.94|320.94|9
1725916020000|2024-09-09 21:07:00|322.96|320.96|322.88|320.88|322.96|320.96|322.88|320.88|4
1725916030000|2024-09-09 21:07:10|322.89|320.89|322.93|320.93|322.93|320.93|322.83|320.83|21
1725916040000|2024-09-09 21:07:20|322.94|320.94|322.96|320.96|322.96|320.96|322.94|320.94|7
1725916050000|2024-09-09 21:07:30|322.93|320.93|322.96|320.96|322.97|320.97|322.93|320.93|7
1725916060000|2024-09-09 21:07:40|322.97|320.97|322.96|320.96|322.97|320.97|322.96|320.96|4
1725916070000|2024-09-09 21:07:50|322.97|320.97|322.96|320.96|322.97|320.97|322.96|320.96|2
1725916080000|2024-09-09 21:08:00|322.97|320.97|323.05|321.05|323.06|321.06|322.95|320.95|15
1725916090000|2024-09-09 21:08:10|323.06|321.06|323.06|321.06|323.08|321.08|323.05|321.05|11
1725916100000|2024-09-09 21:08:20|323.08|321.08|323.08|321.08|323.08|321.08|323.08|321.08|1
1725916110000|2024-09-09 21:08:30|323.09|321.09|323.08|321.08|323.09|321.09|323.08|321.08|10
1725916120000|2024-09-09 21:08:40|323.07|321.07|323.15|321.15|323.15|321.15|323.07|321.07|6
1725916130000|2024-09-09 21:08:50|323.16|321.16|323.17|321.17|323.18|321.18|323.12|321.12|12
1725916140000|2024-09-09 21:09:00|323.15|321.15|323.13|321.13|323.16|321.16|323.13|321.13|9
1725916150000|2024-09-09 21:09:10|323.12|321.12|323.15|321.15|323.15|321.15|323.11|321.11|15
1725916160000|2024-09-09 21:09:20|323.16|321.16|323.26|321.26|323.26|321.26|323.16|321.16|11
1725916170000|2024-09-09 21:09:30|323.27|321.27|323.17|321.17|323.27|321.27|323.17|321.17|16
1725916180000|2024-09-09 21:09:40|323.18|321.18|323.24|321.24|323.24|321.24|323.17|321.17|7
1725916190000|2024-09-09 21:09:50|323.22|321.22|323.26|321.26|323.26|321.26|323.22|321.22|6
1725916200000|2024-09-09 21:10:00|323.25|321.25|323.23|321.23|323.26|321.26|323.22|321.22|13
1725916210000|2024-09-09 21:10:10|323.24|321.24|323.25|321.25|323.25|321.25|323.23|321.23|8
1725916220000|2024-09-09 21:10:20|323.26|321.26|323.29|321.29|323.29|321.29|323.25|321.25|4
1725916230000|2024-09-09 21:10:30|323.38|321.38|323.53|321.53|323.59|321.59|323.38|321.38|25
1725916240000|2024-09-09 21:10:40|323.54|321.54|323.55|321.55|323.58|321.58|323.53|321.53|14
1725916250000|2024-09-09 21:10:50|323.54|321.54|323.39|321.39|323.55|321.55|323.37|321.37|11
1725916260000|2024-09-09 21:11:00|323.38|321.38|323.35|321.35|323.38|321.38|323.34|321.34|7
1725916270000|2024-09-09 21:11:10|323.36|321.36|323.3|321.3|323.37|321.37|323.26|321.26|16
1725916280000|2024-09-09 21:11:20|323.29|321.29|323.47|321.47|323.47|321.47|323.29|321.29|20
1725916290000|2024-09-09 21:11:30|323.46|321.46|323.59|321.59|323.6|321.6|323.44|321.44|23
1725916300000|2024-09-09 21:11:40|323.58|321.58|323.56|321.56|323.58|321.58|323.55|321.55|10
1725916310000|2024-09-09 21:11:50|323.57|321.57|323.56|321.56|323.6|321.6|323.56|321.56|16
1725916320000|2024-09-09 21:12:00|323.55|321.55|323.54|321.54|323.56|321.56|323.52|321.52|10
1725916330000|2024-09-09 21:12:10|323.53|321.53|323.61|321.61|323.64|321.64|323.51|321.51|15
1725916340000|2024-09-09 21:12:20|323.62|321.62|323.66|321.66|323.68|321.68|323.62|321.62|12
1725916350000|2024-09-09 21:12:30|323.69|321.69|323.7|321.7|323.7|321.7|323.69|321.69|6
1725916360000|2024-09-09 21:12:40|323.69|321.69|323.65|321.65|323.7|321.7|323.64|321.64|13
1725916370000|2024-09-09 21:12:50|323.64|321.64|323.57|321.57|323.65|321.65|323.55|321.55|15
1725916380000|2024-09-09 21:13:00|323.56|321.56|323.56|321.56|323.57|321.57|323.55|321.55|9
1725916390000|2024-09-09 21:13:10|323.66|321.66|323.69|321.69|323.69|321.69|323.66|321.66|8
1725916400000|2024-09-09 21:13:20|323.67|321.67|323.75|321.75|323.76|321.76|323.66|321.66|14
1725916410000|2024-09-09 21:13:30|323.73|321.73|323.73|321.73|323.74|321.74|323.72|321.72|7
1725916420000|2024-09-09 21:13:40|323.72|321.72|323.68|321.68|323.72|321.72|323.59|321.59|13
1725916430000|2024-09-09 21:13:50|323.69|321.69|323.7|321.7|323.72|321.72|323.68|321.68|10
1725916440000|2024-09-09 21:14:00|323.69|321.69|323.66|321.66|323.69|321.69|323.61|321.61|9
1725916450000|2024-09-09 21:14:10|323.71|321.71|323.63|321.63|323.71|321.71|323.63|321.63|11
1725916460000|2024-09-09 21:14:20|323.64|321.64|323.74|321.74|323.74|321.74|323.64|321.64|9
1725916470000|2024-09-09 21:14:30|323.81|321.81|324.43|322.43|324.44|322.44|323.81|321.81|21
1725916480000|2024-09-09 21:14:40|324.44|322.44|324.57|322.57|324.63|322.63|324.44|322.44|13
1725916490000|2024-09-09 21:14:50|324.66|322.66|324.75|322.75|324.75|322.75|324.62|322.62|19
1725916500000|2024-09-09 21:15:00|324.73|322.73|324.75|322.75|324.75|322.75|324.63|322.63|24
1725916510000|2024-09-09 21:15:10|324.76|322.76|325.91|323.91|326.23|324.23|324.76|322.76|35
1725916520000|2024-09-09 21:15:20|325.95|323.95|326.64|324.64|326.75|324.75|325.88|323.88|28
1725916530000|2024-09-09 21:15:30|326.6|324.6|326.43|324.43|326.77|324.77|326.34|324.34|33
1725916540000|2024-09-09 21:15:40|326.44|324.44|326.67|324.67|326.79|324.79|326.44|324.44|27
1725916550000|2024-09-09 21:15:50|326.63|324.63|326.72|324.72|326.79|324.79|326.62|324.62|22
1725916560000|2024-09-09 21:16:00|326.71|324.71|326.72|324.72|326.77|324.77|326.45|324.45|25
1725916570000|2024-09-09 21:16:10|326.67|324.67|326.87|324.87|326.95|324.95|326.67|324.67|24
1725916580000|2024-09-09 21:16:20|326.78|324.78|326.7|324.7|326.88|324.88|326.7|324.7|32
1725916590000|2024-09-09 21:16:30|326.69|324.69|326.37|324.37|326.74|324.74|326.37|324.37|31
1725916600000|2024-09-09 21:16:40|326.35|324.35|326.42|324.42|326.6|324.6|326.27|324.27|30
1725916610000|2024-09-09 21:16:50|326.41|324.41|326.46|324.46|326.46|324.46|326.26|324.26|25
1725916620000|2024-09-09 21:17:00|326.48|324.48|326.69|324.69|326.84|324.84|326.48|324.48|27
1725916630000|2024-09-09 21:17:10|326.68|324.68|326.52|324.52|326.68|324.68|326.38|324.38|28
1725916640000|2024-09-09 21:17:20|326.53|324.53|326.62|324.62|326.68|324.68|326.35|324.35|30
1725916650000|2024-09-09 21:17:30|326.61|324.61|326.31|324.31|326.61|324.61|326.28|324.28|24
1725916660000|2024-09-09 21:17:40|326.32|324.32|325.98|323.98|326.32|324.32|325.98|323.98|29
1725916670000|2024-09-09 21:17:50|326.01|324.01|325.95|323.95|326.07|324.07|325.93|323.93|20
1725916680000|2024-09-09 21:18:00|325.94|323.94|326.04|324.04|326.06|324.06|325.73|323.73|30
1725916690000|2024-09-09 21:18:10|326.05|324.05|326.22|324.22|326.5|324.5|326.05|324.05|25
1725916700000|2024-09-09 21:18:20|326.19|324.19|325.99|323.99|326.24|324.24|325.92|323.92|31
1725916710000|2024-09-09 21:18:30|326.02|324.02|325.86|323.86|326.02|324.02|325.86|323.86|25
1725916720000|2024-09-09 21:18:40|325.85|323.85|326.08|324.08|326.08|324.08|325.7|323.7|27
1725916730000|2024-09-09 21:18:50|326.15|324.15|326.28|324.28|326.29|324.29|326.12|324.12|24
1725916740000|2024-09-09 21:19:00|326.27|324.27|326.54|324.54|326.62|324.62|326.08|324.08|28
1725916750000|2024-09-09 21:19:10|326.58|324.58|326.55|324.55|326.59|324.59|326.54|324.54|20
1725916760000|2024-09-09 21:19:20|326.56|324.56|326.81|324.81|326.86|324.86|326.56|324.56|17
1725916770000|2024-09-09 21:19:30|326.79|324.79|326.75|324.75|326.82|324.82|326.75|324.75|22
1725916780000|2024-09-09 21:19:40|326.72|324.72|326.67|324.67|326.75|324.75|326.54|324.54|23
1725916790000|2024-09-09 21:19:50|326.66|324.66|326.5|324.5|326.67|324.67|326.5|324.5|13
1725916800000|2024-09-09 21:20:00|326.47|324.47|326.13|324.13|326.47|324.47|326.09|324.09|22
1725916810000|2024-09-09 21:20:10|326.14|324.14|325.76|323.76|326.14|324.14|325.73|323.73|22
1725916820000|2024-09-09 21:20:20|325.77|323.77|325.51|323.51|325.79|323.79|325.46|323.46|25
1725916830000|2024-09-09 21:20:30|325.53|323.53|325.59|323.59|325.63|323.63|325.53|323.53|7
1725916840000|2024-09-09 21:20:40|325.63|323.63|325.24|323.24|325.63|323.63|324.91|322.91|29
1725916850000|2024-09-09 21:20:50|325.25|323.25|325.35|323.35|325.35|323.35|325.25|323.25|7
1725916860000|2024-09-09 21:21:00|325.42|323.42|325.14|323.14|325.46|323.46|325.13|323.13|18
1725916870000|2024-09-09 21:21:10|325.11|323.11|324.89|322.89|325.11|323.11|324.89|322.89|15
1725916880000|2024-09-09 21:21:20|324.88|322.88|324.84|322.84|324.91|322.91|324.84|322.84|10
1725916890000|2024-09-09 21:21:30|324.83|322.83|324.85|322.85|324.86|322.86|324.82|322.82|10
1725916900000|2024-09-09 21:21:40|324.88|322.88|324.84|322.84|324.88|322.88|324.84|322.84|8
1725916910000|2024-09-09 21:21:50|324.82|322.82|324.82|322.82|324.85|322.85|324.79|322.79|11
1725916920000|2024-09-09 21:22:00|324.83|322.83|324.62|322.62|324.85|322.85|324.62|322.62|13
1725916930000|2024-09-09 21:22:10|324.61|322.61|324.49|322.49|324.61|322.61|324.49|322.49|15
1725916940000|2024-09-09 21:22:20|324.5|322.5|324.18|322.18|324.5|322.5|324.15|322.15|22
1725916950000|2024-09-09 21:22:30|324.19|322.19|323.97|321.97|324.24|322.24|323.97|321.97|15
1725916960000|2024-09-09 21:22:40|323.96|321.96|324.09|322.09|324.1|322.1|323.93|321.93|17
1725916970000|2024-09-09 21:22:50|324.08|322.08|324.45|322.45|324.45|322.45|324.08|322.08|10
1725916980000|2024-09-09 21:23:00|324.44|322.44|324.35|322.35|324.44|322.44|324.35|322.35|11
1725916990000|2024-09-09 21:23:10|324.29|322.29|324.39|322.39|324.4|322.4|324.25|322.25|6
1725917000000|2024-09-09 21:23:20|324.4|322.4|324.4|322.4|324.41|322.41|324.4|322.4|3
1725917010000|2024-09-09 21:23:30|324.41|322.41|324.31|322.31|324.41|322.41|324.31|322.31|6
1725917020000|2024-09-09 21:23:40|324.33|322.33|324.23|322.23|324.33|322.33|324.23|322.23|6
1725917040000|2024-09-09 21:24:00|324.18|322.18|324.07|322.07|324.18|322.18|324.05|322.05|12
1725917050000|2024-09-09 21:24:10|324.04|322.04|323.94|321.94|324.05|322.05|323.93|321.93|12
1725917060000|2024-09-09 21:24:20|323.93|321.93|323.92|321.92|323.93|321.93|323.92|321.92|2
1725917090000|2024-09-09 21:24:50|323.91|321.91|323.91|321.91|323.92|321.92|323.91|321.91|3
1725917100000|2024-09-09 21:25:00|323.9|321.9|323.89|321.89|323.91|321.91|323.89|321.89|4
1725917110000|2024-09-09 21:25:10|323.9|321.9|323.93|321.93|323.96|321.96|323.9|321.9|5
1725917130000|2024-09-09 21:25:30|323.91|321.91|323.93|321.93|323.93|321.93|323.91|321.91|2
1725917140000|2024-09-09 21:25:40|323.94|321.94|324.05|322.05|324.05|322.05|323.94|321.94|8
1725917150000|2024-09-09 21:25:50|324.04|322.04|324.02|322.02|324.04|322.04|324.02|322.02|2
1725917160000|2024-09-09 21:26:00|324.01|322.01|324.02|322.02|324.02|322.02|324.01|322.01|2
1725917170000|2024-09-09 21:26:10|324.03|322.03|324.03|322.03|324.03|322.03|324.01|322.01|4
1725917180000|2024-09-09 21:26:20|324.06|322.06|324.15|322.15|324.16|322.16|324.06|322.06|12
1725917190000|2024-09-09 21:26:30|324.14|322.14|324.2|322.2|324.2|322.2|324.1|322.1|10
1725917200000|2024-09-09 21:26:40|324.21|322.21|324.65|322.65|324.66|322.66|324.21|322.21|16
1725917210000|2024-09-09 21:26:50|324.56|322.56|324.54|322.54|324.57|322.57|324.54|322.54|5
1725917220000|2024-09-09 21:27:00|324.53|322.53|324.51|322.51|324.53|322.53|324.51|322.51|3
1725917230000|2024-09-09 21:27:10|324.52|322.52|324.68|322.68|324.68|322.68|324.52|322.52|9
1725917240000|2024-09-09 21:27:20|324.74|322.74|324.95|322.95|324.96|322.96|324.73|322.73|15
1725917250000|2024-09-09 21:27:30|324.92|322.92|325.09|323.09|325.19|323.19|324.9|322.9|16
1725917260000|2024-09-09 21:27:40|325.08|323.08|325.21|323.21|325.21|323.21|325.07|323.07|8
1725917270000|2024-09-09 21:27:50|325.24|323.24|325.2|323.2|325.24|323.24|325.2|323.2|7
1725917280000|2024-09-09 21:28:00|325.19|323.19|325.24|323.24|325.26|323.26|325.19|323.19|9
1725917290000|2024-09-09 21:28:10|325.26|323.26|325.27|323.27|325.35|323.35|325.2|323.2|14
1725917300000|2024-09-09 21:28:20|325.25|323.25|325.29|323.29|325.36|323.36|325.25|323.25|14
1725917310000|2024-09-09 21:28:30|325.32|323.32|324.97|322.97|325.33|323.33|324.97|322.97|18
1725917320000|2024-09-09 21:28:40|324.96|322.96|324.95|322.95|324.96|322.96|324.95|322.95|8
1725917330000|2024-09-09 21:28:50|324.96|322.96|324.95|322.95|324.97|322.97|324.95|322.95|4
1725917340000|2024-09-09 21:29:00|324.94|322.94|324.88|322.88|324.94|322.94|324.88|322.88|4
1725917350000|2024-09-09 21:29:10|324.84|322.84|324.8|322.8|324.84|322.84|324.79|322.79|7
1725917360000|2024-09-09 21:29:20|324.79|322.79|324.83|322.83|324.83|322.83|324.78|322.78|6
1725917370000|2024-09-09 21:29:30|324.81|322.81|324.75|322.75|324.83|322.83|324.75|322.75|9
1725917380000|2024-09-09 21:29:40|324.76|322.76|324.8|322.8|324.81|322.81|324.74|322.74|10
1725917390000|2024-09-09 21:29:50|324.81|322.81|324.81|322.81|324.81|322.81|324.8|322.8|5
1725917400000|2024-09-09 21:30:00|324.79|322.79|324.78|322.78|324.85|322.85|324.72|322.72|18
1725917410000|2024-09-09 21:30:10|324.8|322.8|324.79|322.79|324.8|322.8|324.79|322.79|4
1725917420000|2024-09-09 21:30:20|324.77|322.77|324.85|322.85|324.86|322.86|324.77|322.77|11
1725917430000|2024-09-09 21:30:30|324.84|322.84|324.68|322.68|324.84|322.84|324.68|322.68|7
1725917440000|2024-09-09 21:30:40|324.63|322.63|324.59|322.59|324.63|322.63|324.57|322.57|11
1725917450000|2024-09-09 21:30:50|324.6|322.6|324.49|322.49|324.6|322.6|324.49|322.49|9
1725917460000|2024-09-09 21:31:00|324.48|322.48|324.63|322.63|324.7|322.7|324.48|322.48|16
1725917470000|2024-09-09 21:31:10|324.64|322.64|324.62|322.62|324.64|322.64|324.62|322.62|3
1725917480000|2024-09-09 21:31:20|324.55|322.55|324.59|322.59|324.6|322.6|324.55|322.55|4
1725917490000|2024-09-09 21:31:30|324.58|322.58|324.51|322.51|324.6|322.6|324.51|322.51|6
1725917500000|2024-09-09 21:31:40|324.5|322.5|324.41|322.41|324.5|322.5|324.41|322.41|3
1725917510000|2024-09-09 21:31:50|324.42|322.42|324.31|322.31|324.42|322.42|324.31|322.31|7
1725917520000|2024-09-09 21:32:00|324.33|322.33|324.49|322.49|324.51|322.51|324.33|322.33|10
1725917530000|2024-09-09 21:32:10|324.51|322.51|324.49|322.49|324.51|322.51|324.48|322.48|11
1725917540000|2024-09-09 21:32:20|324.48|322.48|324.49|322.49|324.5|322.5|324.48|322.48|10
1725917550000|2024-09-09 21:32:30|324.5|322.5|324.58|322.58|324.58|322.58|324.49|322.49|10
1725917560000|2024-09-09 21:32:40|324.55|322.55|324.58|322.58|324.58|322.58|324.55|322.55|2
1725917570000|2024-09-09 21:32:50|324.57|322.57|324.32|322.32|324.57|322.57|324.29|322.29|9
1725917580000|2024-09-09 21:33:00|324.31|322.31|324.04|322.04|324.31|322.31|324.03|322.03|11
1725917590000|2024-09-09 21:33:10|324|322|324.03|322.03|324.03|322.03|324|322|4
1725917600000|2024-09-09 21:33:20|324.04|322.04|324.03|322.03|324.06|322.06|324.03|322.03|3
1725917610000|2024-09-09 21:33:30|324.06|322.06|323.95|321.95|324.06|322.06|323.95|321.95|10
1725917620000|2024-09-09 21:33:40|323.93|321.93|323.95|321.95|323.95|321.95|323.93|321.93|2
1725917630000|2024-09-09 21:33:50|323.96|321.96|324.13|322.13|324.13|322.13|323.96|321.96|8
1725917640000|2024-09-09 21:34:00|324.16|322.16|324.62|322.62|324.62|322.62|324.15|322.15|17
1725917650000|2024-09-09 21:34:10|324.65|322.65|324.85|322.85|324.85|322.85|324.65|322.65|13
1725917660000|2024-09-09 21:34:20|324.82|322.82|324.97|322.97|325.03|323.03|324.8|322.8|14
1725917670000|2024-09-09 21:34:30|324.94|322.94|324.71|322.71|324.94|322.94|324.7|322.7|15
1725917680000|2024-09-09 21:34:40|324.7|322.7|324.7|322.7|324.73|322.73|324.7|322.7|6
1725917690000|2024-09-09 21:34:50|324.66|322.66|324.61|322.61|324.66|322.66|324.61|322.61|6
1725917700000|2024-09-09 21:35:00|324.6|322.6|324.57|322.57|324.61|322.61|324.56|322.56|10
1725917710000|2024-09-09 21:35:10|324.56|322.56|324.45|322.45|324.56|322.56|324.45|322.45|7
1725917720000|2024-09-09 21:35:20|324.44|322.44|324.42|322.42|324.46|322.46|324.42|322.42|10
1725917730000|2024-09-09 21:35:30|324.4|322.4|324.39|322.39|324.41|322.41|324.38|322.38|8
1725917740000|2024-09-09 21:35:40|324.38|322.38|324.36|322.36|324.39|322.39|324.36|322.36|10
1725917750000|2024-09-09 21:35:50|324.3|322.3|324.32|322.32|324.32|322.32|324.29|322.29|3
1725917760000|2024-09-09 21:36:00|324.4|322.4|324.44|322.44|324.44|322.44|324.38|322.38|8
1725917790000|2024-09-09 21:36:30|324.48|322.48|324.38|322.38|324.49|322.49|324.38|322.38|7
1725917800000|2024-09-09 21:36:40|324.36|322.36|324.39|322.39|324.41|322.41|324.36|322.36|5
1725917810000|2024-09-09 21:36:50|324.4|322.4|324.39|322.39|324.4|322.4|324.38|322.38|8
1725917820000|2024-09-09 21:37:00|324.38|322.38|324.49|322.49|324.49|322.49|324.38|322.38|8
1725917830000|2024-09-09 21:37:10|324.48|322.48|324.48|322.48|324.49|322.49|324.42|322.42|17
1725917840000|2024-09-09 21:37:20|324.44|322.44|324.36|322.36|324.44|322.44|324.36|322.36|12
1725917850000|2024-09-09 21:37:30|324.37|322.37|324.36|322.36|324.39|322.39|324.36|322.36|11
1725917860000|2024-09-09 21:37:40|324.37|322.37|324.49|322.49|324.49|322.49|324.37|322.37|7
1725917870000|2024-09-09 21:37:50|324.53|322.53|324.51|322.51|324.54|322.54|324.51|322.51|9
1725917880000|2024-09-09 21:38:00|324.53|322.53|324.5|322.5|324.59|322.59|324.49|322.49|14
1725917890000|2024-09-09 21:38:10|324.37|322.37|324.35|322.35|324.38|322.38|324.34|322.34|14
1725917900000|2024-09-09 21:38:20|324.34|322.34|324.33|322.33|324.35|322.35|324.31|322.31|16
1725917910000|2024-09-09 21:38:30|324.32|322.32|324.18|322.18|324.33|322.33|324.18|322.18|10
1725917920000|2024-09-09 21:38:40|324.17|322.17|324.2|322.2|324.2|322.2|324.17|322.17|2
1725917930000|2024-09-09 21:38:50|324.21|322.21|324.21|322.21|324.21|322.21|324.21|322.21|1
1725917940000|2024-09-09 21:39:00|324.22|322.22|324.22|322.22|324.23|322.23|324.21|322.21|7
1725917950000|2024-09-09 21:39:10|324.21|322.21|324.22|322.22|324.23|322.23|324.21|322.21|7
1725917970000|2024-09-09 21:39:30|324.21|322.21|324.22|322.22|324.23|322.23|324.2|322.2|8
1725917980000|2024-09-09 21:39:40|324.23|322.23|324.25|322.25|324.26|322.26|324.23|322.23|5
1725917990000|2024-09-09 21:39:50|324.23|322.23|324.26|322.26|324.26|322.26|324.22|322.22|5
1725918000000|2024-09-09 21:40:00|324.27|322.27|324.01|322.01|324.33|322.33|323.97|321.97|13
1725918010000|2024-09-09 21:40:10|324.02|322.02|324.01|322.01|324.02|322.02|323.99|321.99|12
1725918020000|2024-09-09 21:40:20|324.02|322.02|324.02|322.02|324.02|322.02|324.02|322.02|1
1725918030000|2024-09-09 21:40:30|324.01|322.01|323.86|321.86|324.03|322.03|323.86|321.86|13
1725918040000|2024-09-09 21:40:40|323.85|321.85|323.86|321.86|323.86|321.86|323.85|321.85|2
1725918050000|2024-09-09 21:40:50|323.85|321.85|323.85|321.85|323.85|321.85|323.85|321.85|1
1725918060000|2024-09-09 21:41:00|323.84|321.84|323.72|321.72|323.84|321.84|323.72|321.72|4
1725918070000|2024-09-09 21:41:10|323.73|321.73|323.76|321.76|323.78|321.78|323.69|321.69|15
1725918080000|2024-09-09 21:41:20|323.74|321.74|323.67|321.67|323.74|321.74|323.64|321.64|15
1725918090000|2024-09-09 21:41:30|323.66|321.66|323.72|321.72|323.75|321.75|323.65|321.65|19
1725918100000|2024-09-09 21:41:40|323.7|321.7|323.73|321.73|323.73|321.73|323.7|321.7|6
1725918110000|2024-09-09 21:41:50|323.74|321.74|323.79|321.79|323.79|321.79|323.74|321.74|7
1725918120000|2024-09-09 21:42:00|323.8|321.8|323.81|321.81|323.81|321.81|323.8|321.8|2
1725918130000|2024-09-09 21:42:10|323.8|321.8|323.82|321.82|323.82|321.82|323.8|321.8|3
1725918140000|2024-09-09 21:42:20|323.78|321.78|323.72|321.72|323.78|321.78|323.7|321.7|12
1725918150000|2024-09-09 21:42:30|323.71|321.71|323.69|321.69|323.71|321.71|323.69|321.69|3
1725918160000|2024-09-09 21:42:40|323.7|321.7|323.57|321.57|323.7|321.7|323.57|321.57|11
1725918170000|2024-09-09 21:42:50|323.6|321.6|323.57|321.57|323.6|321.6|323.57|321.57|15
1725918180000|2024-09-09 21:43:00|323.59|321.59|323.58|321.58|323.59|321.59|323.57|321.57|8
1725918190000|2024-09-09 21:43:10|323.57|321.57|323.58|321.58|323.58|321.58|323.55|321.55|5
1725918210000|2024-09-09 21:43:30|323.52|321.52|323.52|321.52|323.59|321.59|323.52|321.52|6
1725918220000|2024-09-09 21:43:40|323.54|321.54|323.44|321.44|323.54|321.54|323.43|321.43|5
1725918230000|2024-09-09 21:43:50|323.45|321.45|323.46|321.46|323.46|321.46|323.44|321.44|8
1725918240000|2024-09-09 21:44:00|323.48|321.48|323.49|321.49|323.51|321.51|323.47|321.47|16
1725918250000|2024-09-09 21:44:10|323.48|321.48|323.46|321.46|323.49|321.49|323.46|321.46|13
1725918260000|2024-09-09 21:44:20|323.47|321.47|323.47|321.47|323.47|321.47|323.46|321.46|5
1725918270000|2024-09-09 21:44:30|323.5|321.5|323.47|321.47|323.5|321.5|323.46|321.46|7
1725918290000|2024-09-09 21:44:50|323.45|321.45|323.44|321.44|323.45|321.45|323.44|321.44|2
1725918300000|2024-09-09 21:45:00|323.45|321.45|323.44|321.44|323.45|321.45|323.44|321.44|4
1725918310000|2024-09-09 21:45:10|323.43|321.43|323.41|321.41|323.45|321.45|323.41|321.41|6
1725918330000|2024-09-09 21:45:30|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1725918350000|2024-09-09 21:45:50|323.41|321.41|323.41|321.41|323.41|321.41|323.41|321.41|1
1725918380000|2024-09-09 21:46:20|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1725918390000|2024-09-09 21:46:30|323.38|321.38|323.37|321.37|323.38|321.38|323.36|321.36|6
1725918400000|2024-09-09 21:46:40|323.38|321.38|323.37|321.37|323.4|321.4|323.36|321.36|8
1725918410000|2024-09-09 21:46:50|323.35|321.35|323.37|321.37|323.4|321.4|323.35|321.35|3
1725918420000|2024-09-09 21:47:00|323.33|321.33|323.33|321.33|323.33|321.33|323.33|321.33|1
1725918450000|2024-09-09 21:47:30|323.32|321.32|323.32|321.32|323.32|321.32|323.32|321.32|1
1725918470000|2024-09-09 21:47:50|323.33|321.33|323.35|321.35|323.35|321.35|323.33|321.33|2
1725918480000|2024-09-09 21:48:00|323.38|321.38|323.38|321.38|323.38|321.38|323.38|321.38|1
1725918500000|2024-09-09 21:48:20|323.41|321.41|323.44|321.44|323.44|321.44|323.41|321.41|2
1725918510000|2024-09-09 21:48:30|323.45|321.45|323.48|321.48|323.48|321.48|323.45|321.45|7
1725918530000|2024-09-09 21:48:50|323.47|321.47|323.5|321.5|323.53|321.53|323.47|321.47|6
1725918550000|2024-09-09 21:49:10|323.52|321.52|323.5|321.5|323.55|321.55|323.5|321.5|8
1725918560000|2024-09-09 21:49:20|323.52|321.52|323.85|321.85|323.85|321.85|323.52|321.52|14
1725918570000|2024-09-09 21:49:30|323.89|321.89|323.89|321.89|323.89|321.89|323.89|321.89|1
1725918580000|2024-09-09 21:49:40|323.9|321.9|323.9|321.9|323.9|321.9|323.9|321.9|1
1725918590000|2024-09-09 21:49:50|323.89|321.89|323.9|321.9|323.9|321.9|323.89|321.89|4
1725918600000|2024-09-09 21:50:00|323.94|321.94|323.99|321.99|323.99|321.99|323.94|321.94|4
1725918610000|2024-09-09 21:50:10|324|322|324.12|322.12|324.14|322.14|324|322|6
1725918620000|2024-09-09 21:50:20|324.13|322.13|324.12|322.12|324.15|322.15|324.11|322.11|12
1725918630000|2024-09-09 21:50:30|324.13|322.13|324.14|322.14|324.14|322.14|324.12|322.12|5
1725918640000|2024-09-09 21:50:40|324.13|322.13|324.14|322.14|324.16|322.16|324.13|322.13|10
1725918650000|2024-09-09 21:50:50|324.15|322.15|324.16|322.16|324.16|322.16|324.13|322.13|9
1725918660000|2024-09-09 21:51:00|324.15|322.15|324.2|322.2|324.26|322.26|324.15|322.15|18
1725918670000|2024-09-09 21:51:10|324.21|322.21|324.15|322.15|324.22|322.22|324.13|322.13|18
1725918680000|2024-09-09 21:51:20|324.13|322.13|324.08|322.08|324.15|322.15|324.08|322.08|13
1725918690000|2024-09-09 21:51:30|324.07|322.07|323.99|321.99|324.07|322.07|323.99|321.99|9
1725918700000|2024-09-09 21:51:40|323.98|321.98|323.99|321.99|323.99|321.99|323.98|321.98|2
1725918710000|2024-09-09 21:51:50|323.91|321.91|323.84|321.84|323.91|321.91|323.84|321.84|11
1725918720000|2024-09-09 21:52:00|323.86|321.86|323.87|321.87|323.88|321.88|323.85|321.85|7
1725918730000|2024-09-09 21:52:10|323.88|321.88|323.85|321.85|323.88|321.88|323.85|321.85|3
1725918750000|2024-09-09 21:52:30|323.84|321.84|323.84|321.84|323.85|321.85|323.81|321.81|9
1725918760000|2024-09-09 21:52:40|323.83|321.83|323.87|321.87|323.89|321.89|323.83|321.83|7
1725918770000|2024-09-09 21:52:50|323.86|321.86|323.87|321.87|323.87|321.87|323.86|321.86|2
1725918780000|2024-09-09 21:53:00|323.86|321.86|323.88|321.88|323.88|321.88|323.86|321.86|3
1725918790000|2024-09-09 21:53:10|323.87|321.87|323.85|321.85|323.88|321.88|323.83|321.83|11
1725918800000|2024-09-09 21:53:20|323.84|321.84|324.06|322.06|324.06|322.06|323.83|321.83|10
1725918810000|2024-09-09 21:53:30|324.09|322.09|324.13|322.13|324.13|322.13|324.09|322.09|4
1725918820000|2024-09-09 21:53:40|324.2|322.2|324.24|322.24|324.28|322.28|324.2|322.2|12
1725918830000|2024-09-09 21:53:50|324.26|322.26|324.28|322.28|324.28|322.28|324.26|322.26|3
1725918840000|2024-09-09 21:54:00|324.27|322.27|324.46|322.46|324.46|322.46|324.27|322.27|14
1725918850000|2024-09-09 21:54:10|324.45|322.45|324.45|322.45|324.46|322.46|324.45|322.45|5
1725918860000|2024-09-09 21:54:20|324.46|322.46|324.47|322.47|324.47|322.47|324.45|322.45|9
1725918870000|2024-09-09 21:54:30|324.46|322.46|324.44|322.44|324.47|322.47|324.43|322.43|6
1725918880000|2024-09-09 21:54:40|324.43|322.43|324.43|322.43|324.45|322.45|324.42|322.42|6
1725918890000|2024-09-09 21:54:50|324.46|322.46|324.45|322.45|324.48|322.48|324.45|322.45|5
1725918900000|2024-09-09 21:55:00|324.47|322.47|324.53|322.53|324.53|322.53|324.47|322.47|16
1725918910000|2024-09-09 21:55:10|324.51|322.51|324.48|322.48|324.55|322.55|324.48|322.48|13
1725918920000|2024-09-09 21:55:20|324.5|322.5|324.54|322.54|324.56|322.56|324.48|322.48|13
1725918930000|2024-09-09 21:55:30|324.56|322.56|324.55|322.55|324.56|322.56|324.54|322.54|9
1725918940000|2024-09-09 21:55:40|324.54|322.54|324.41|322.41|324.56|322.56|324.41|322.41|11
1725918950000|2024-09-09 21:55:50|324.42|322.42|324.4|322.4|324.42|322.42|324.4|322.4|6
1725918960000|2024-09-09 21:56:00|324.35|322.35|324.35|322.35|324.37|322.37|324.31|322.31|10
1725918970000|2024-09-09 21:56:10|324.36|322.36|324.44|322.44|324.44|322.44|324.36|322.36|10
1725918980000|2024-09-09 21:56:20|324.43|322.43|324.44|322.44|324.47|322.47|324.42|322.42|16
1725918990000|2024-09-09 21:56:30|324.46|322.46|324.46|322.46|324.48|322.48|324.37|322.37|16
1725919000000|2024-09-09 21:56:40|324.47|322.47|324.5|322.5|324.5|322.5|324.46|322.46|10
1725919010000|2024-09-09 21:56:50|324.49|322.49|324.49|322.49|324.5|322.5|324.49|322.49|5
1725919020000|2024-09-09 21:57:00|324.48|322.48|324.49|322.49|324.5|322.5|324.48|322.48|9
1725919030000|2024-09-09 21:57:10|324.5|322.5|324.48|322.48|324.5|322.5|324.47|322.47|5
1725919040000|2024-09-09 21:57:20|324.47|322.47|324.43|322.43|324.48|322.48|324.42|322.42|8
1725919050000|2024-09-09 21:57:30|324.44|322.44|324.39|322.39|324.44|322.44|324.39|322.39|8
1725919060000|2024-09-09 21:57:40|324.41|322.41|324.28|322.28|324.41|322.41|324.28|322.28|9
1725919070000|2024-09-09 21:57:50|324.29|322.29|324.23|322.23|324.29|322.29|324.22|322.22|5
1725919080000|2024-09-09 21:58:00|324.22|322.22|324.18|322.18|324.22|322.22|324.18|322.18|6
1725919090000|2024-09-09 21:58:10|324.17|322.17|324.17|322.17|324.18|322.18|324.17|322.17|11
1725919100000|2024-09-09 21:58:20|324.15|322.15|324.04|322.04|324.15|322.15|324.03|322.03|13
1725919110000|2024-09-09 21:58:30|324.03|322.03|324.04|322.04|324.05|322.05|324.01|322.01|11
1725919120000|2024-09-09 21:58:40|324.05|322.05|324.06|322.06|324.06|322.06|324.04|322.04|9
1725919130000|2024-09-09 21:58:50|324.04|322.04|324.25|322.25|324.25|322.25|324.04|322.04|14
1725919140000|2024-09-09 21:59:00|324.19|322.19|324.16|322.16|324.19|322.19|324.15|322.15|13
1725919150000|2024-09-09 21:59:10|324.15|322.15|324.17|322.17|324.18|322.18|324.14|322.14|9
1725919160000|2024-09-09 21:59:20|324.16|322.16|324.13|322.13|324.18|322.18|324.13|322.13|9
1725919170000|2024-09-09 21:59:30|324.14|322.14|324.1|322.1|324.14|322.14|324.1|322.1|9
1725919180000|2024-09-09 21:59:40|324.12|322.12|324.11|322.11|324.12|322.12|324.1|322.1|3
1725919190000|2024-09-09 21:59:50|324.1|322.1|324.04|322.04|324.1|322.1|324.04|322.04|6
1725919200000|2024-09-09 22:00:00|324.03|322.03|324.31|322.31|324.33|322.33|324.03|322.03|8
1725919210000|2024-09-09 22:00:10|324.3|322.3|324.28|322.28|324.32|322.32|324.25|322.25|12
1725919220000|2024-09-09 22:00:20|324.27|322.27|324.26|322.26|324.27|322.27|324.26|322.26|4
1725919230000|2024-09-09 22:00:30|324.27|322.27|324.28|322.28|324.29|322.29|324.27|322.27|5
1725919240000|2024-09-09 22:00:40|324.26|322.26|324.32|322.32|324.33|322.33|324.26|322.26|8
1725919250000|2024-09-09 22:00:50|324.29|322.29|324.31|322.31|324.32|322.32|324.29|322.29|10
1725919260000|2024-09-09 22:01:00|324.33|322.33|324.36|322.36|324.36|322.36|324.33|322.33|6
1725919270000|2024-09-09 22:01:10|324.35|322.35|324.24|322.24|324.35|322.35|324.24|322.24|6
1725919280000|2024-09-09 22:01:20|324.23|322.23|324.23|322.23|324.23|322.23|324.23|322.23|1
1725919290000|2024-09-09 22:01:30|324.21|322.21|324.21|322.21|324.24|322.24|324.21|322.21|3
1725919310000|2024-09-09 22:01:50|324.24|322.24|324.26|322.26|324.28|322.28|324.24|322.24|3
1725919330000|2024-09-09 22:02:10|324.27|322.27|324.32|322.32|324.37|322.37|324.27|322.27|7
1725919340000|2024-09-09 22:02:20|324.33|322.33|324.38|322.38|324.39|322.39|324.33|322.33|8
1725919350000|2024-09-09 22:02:30|324.39|322.39|324.4|322.4|324.4|322.4|324.39|322.39|2
1725919360000|2024-09-09 22:02:40|324.41|322.41|324.4|322.4|324.41|322.41|324.4|322.4|2
1725919370000|2024-09-09 22:02:50|324.41|322.41|324.41|322.41|324.41|322.41|324.41|322.41|1
1725919380000|2024-09-09 22:03:00|324.42|322.42|324.44|322.44|324.44|322.44|324.42|322.42|2
1725919390000|2024-09-09 22:03:10|324.45|322.45|324.5|322.5|324.51|322.51|324.45|322.45|6
1725919400000|2024-09-09 22:03:20|324.51|322.51|324.53|322.53|324.54|322.54|324.5|322.5|5
1725919410000|2024-09-09 22:03:30|324.54|322.54|324.54|322.54|324.58|322.58|324.54|322.54|6
1725919420000|2024-09-09 22:03:40|324.58|322.58|324.55|322.55|324.58|322.58|324.54|322.54|14
1725919430000|2024-09-09 22:03:50|324.54|322.54|324.58|322.58|324.58|322.58|324.54|322.54|9
1725919440000|2024-09-09 22:04:00|324.47|322.47|324.39|322.39|324.47|322.47|324.38|322.38|3
1725919450000|2024-09-09 22:04:10|324.33|322.33|324.31|322.31|324.33|322.33|324.31|322.31|5
1725919460000|2024-09-09 22:04:20|324.3|322.3|324.35|322.35|324.35|322.35|324.3|322.3|14
1725919470000|2024-09-09 22:04:30|324.36|322.36|324.32|322.32|324.36|322.36|324.32|322.32|8
1725919480000|2024-09-09 22:04:40|324.35|322.35|324.21|322.21|324.36|322.36|324.2|322.2|13
1725919490000|2024-09-09 22:04:50|324.2|322.2|324.19|322.19|324.21|322.21|324.19|322.19|5
1725919500000|2024-09-09 22:05:00|324.21|322.21|324.27|322.27|324.28|322.28|324.19|322.19|19
1725919510000|2024-09-09 22:05:10|324.26|322.26|324.28|322.28|324.3|322.3|324.26|322.26|11
1725919520000|2024-09-09 22:05:20|324.25|322.25|324.26|322.26|324.27|322.27|324.24|322.24|10
1725919530000|2024-09-09 22:05:30|324.25|322.25|324.27|322.27|324.28|322.28|324.25|322.25|8
1725919540000|2024-09-09 22:05:40|324.26|322.26|324.27|322.27|324.29|322.29|324.25|322.25|7
1725919550000|2024-09-09 22:05:50|324.26|322.26|324.28|322.28|324.29|322.29|324.26|322.26|7
1725919560000|2024-09-09 22:06:00|324.3|322.3|324.4|322.4|324.42|322.42|324.3|322.3|7
1725919580000|2024-09-09 22:06:20|324.35|322.35|324.36|322.36|324.36|322.36|324.35|322.35|2
1725919600000|2024-09-09 22:06:40|324.35|322.35|324.35|322.35|324.36|322.36|324.34|322.34|7
1725919610000|2024-09-09 22:06:50|324.36|322.36|324.36|322.36|324.36|322.36|324.35|322.35|5
1725919620000|2024-09-09 22:07:00|324.35|322.35|324.36|322.36|324.36|322.36|324.35|322.35|6
1725919630000|2024-09-09 22:07:10|324.35|322.35|324.35|322.35|324.36|322.36|324.35|322.35|5
1725919640000|2024-09-09 22:07:20|324.36|322.36|324.36|322.36|324.36|322.36|324.35|322.35|3
1725919650000|2024-09-09 22:07:30|324.35|322.35|324.31|322.31|324.36|322.36|324.3|322.3|6
1725919660000|2024-09-09 22:07:40|324.33|322.33|324.18|322.18|324.33|322.33|324.18|322.18|11
1725919670000|2024-09-09 22:07:50|324.17|322.17|324.08|322.08|324.17|322.17|324.08|322.08|11
1725919680000|2024-09-09 22:08:00|324.09|322.09|324.09|322.09|324.12|322.12|324.08|322.08|7
1725919690000|2024-09-09 22:08:10|324.08|322.08|324.02|322.02|324.09|322.09|324.02|322.02|12
1725919700000|2024-09-09 22:08:20|324.01|322.01|323.95|321.95|324.01|322.01|323.95|321.95|7
1725919710000|2024-09-09 22:08:30|323.94|321.94|323.92|321.92|323.95|321.95|323.92|321.92|7
1725919720000|2024-09-09 22:08:40|323.91|321.91|323.92|321.92|323.92|321.92|323.9|321.9|3
1725919730000|2024-09-09 22:08:50|323.91|321.91|323.91|321.91|323.93|321.93|323.87|321.87|10
1725919740000|2024-09-09 22:09:00|323.9|321.9|323.94|321.94|323.95|321.95|323.9|321.9|6
1725919750000|2024-09-09 22:09:10|323.93|321.93|323.92|321.92|323.94|321.94|323.92|321.92|4
1725919760000|2024-09-09 22:09:20|323.89|321.89|323.85|321.85|323.92|321.92|323.85|321.85|8
1725919770000|2024-09-09 22:09:30|323.86|321.86|323.85|321.85|323.86|321.86|323.85|321.85|2
1725919780000|2024-09-09 22:09:40|323.86|321.86|323.88|321.88|323.91|321.91|323.85|321.85|6
1725919790000|2024-09-09 22:09:50|323.87|321.87|323.86|321.86|323.87|321.87|323.85|321.85|4
1725919800000|2024-09-09 22:10:00|323.88|321.88|323.83|321.83|323.88|321.88|323.81|321.81|7
1725919810000|2024-09-09 22:10:10|323.82|321.82|323.78|321.78|323.82|321.82|323.78|321.78|4
1725919830000|2024-09-09 22:10:30|323.79|321.79|323.81|321.81|323.81|321.81|323.79|321.79|2
1725919840000|2024-09-09 22:10:40|323.82|321.82|323.79|321.79|323.82|321.82|323.79|321.79|4
1725919850000|2024-09-09 22:10:50|323.76|321.76|323.73|321.73|323.79|321.79|323.73|321.73|3
1725919860000|2024-09-09 22:11:00|323.76|321.76|323.79|321.79|323.79|321.79|323.76|321.76|2
1725919880000|2024-09-09 22:11:20|323.81|321.81|323.84|321.84|323.88|321.88|323.81|321.81|13
1725919890000|2024-09-09 22:11:30|323.83|321.83|323.84|321.84|323.84|321.84|323.83|321.83|2
1725919900000|2024-09-09 22:11:40|323.87|321.87|323.86|321.86|323.87|321.87|323.86|321.86|6
1725919910000|2024-09-09 22:11:50|323.84|321.84|323.82|321.82|323.86|321.86|323.82|321.82|7
1725919920000|2024-09-09 22:12:00|323.81|321.81|323.79|321.79|323.82|321.82|323.79|321.79|6
1725919930000|2024-09-09 22:12:10|323.77|321.77|323.77|321.77|323.77|321.77|323.77|321.77|1
1725919970000|2024-09-09 22:12:50|323.79|321.79|323.77|321.77|323.79|321.79|323.77|321.77|2
1725919980000|2024-09-09 22:13:00|323.79|321.79|323.81|321.81|323.82|321.82|323.79|321.79|6
1725919990000|2024-09-09 22:13:10|323.82|321.82|323.8|321.8|323.82|321.82|323.8|321.8|7
1725920010000|2024-09-09 22:13:30|323.79|321.79|323.74|321.74|323.79|321.79|323.74|321.74|2
1725920020000|2024-09-09 22:13:40|323.79|321.79|323.78|321.78|323.79|321.79|323.78|321.78|2
1725920030000|2024-09-09 22:13:50|323.75|321.75|323.75|321.75|323.75|321.75|323.75|321.75|1
1725920040000|2024-09-09 22:14:00|323.78|321.78|323.74|321.74|323.79|321.79|323.74|321.74|3
1725920060000|2024-09-09 22:14:20|323.72|321.72|323.72|321.72|323.72|321.72|323.72|321.72|1
1725920080000|2024-09-09 22:14:40|323.75|321.75|323.79|321.79|323.79|321.79|323.75|321.75|2
1725920090000|2024-09-09 22:14:50|323.76|321.76|323.73|321.73|323.79|321.79|323.73|321.73|7
1725920100000|2024-09-09 22:15:00|323.71|321.71|323.63|321.63|323.79|321.79|323.63|321.63|11
1725920110000|2024-09-09 22:15:10|323.64|321.64|323.64|321.64|323.64|321.64|323.63|321.63|3
1725920120000|2024-09-09 22:15:20|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1725920130000|2024-09-09 22:15:30|323.63|321.63|323.66|321.66|323.68|321.68|323.63|321.63|11
1725920140000|2024-09-09 22:15:40|323.62|321.62|323.62|321.62|323.62|321.62|323.61|321.61|3
1725920150000|2024-09-09 22:15:50|323.61|321.61|323.61|321.61|323.62|321.62|323.59|321.59|11
1725920160000|2024-09-09 22:16:00|323.6|321.6|323.57|321.57|323.6|321.6|323.56|321.56|11
1725920170000|2024-09-09 22:16:10|323.56|321.56|323.55|321.55|323.57|321.57|323.55|321.55|18
1725920180000|2024-09-09 22:16:20|323.54|321.54|323.53|321.53|323.54|321.54|323.53|321.53|2
1725920190000|2024-09-09 22:16:30|323.52|321.52|323.54|321.54|323.54|321.54|323.49|321.49|9
1725920200000|2024-09-09 22:16:40|323.58|321.58|323.57|321.57|323.58|321.58|323.57|321.57|2
1725920210000|2024-09-09 22:16:50|323.58|321.58|323.61|321.61|323.61|321.61|323.58|321.58|6
1725920220000|2024-09-09 22:17:00|323.63|321.63|323.61|321.61|323.63|321.63|323.61|321.61|2
1725920230000|2024-09-09 22:17:10|323.63|321.63|323.61|321.61|323.63|321.63|323.61|321.61|5
1725920240000|2024-09-09 22:17:20|323.59|321.59|323.63|321.63|323.63|321.63|323.59|321.59|6
1725920250000|2024-09-09 22:17:30|323.62|321.62|323.62|321.62|323.62|321.62|323.61|321.61|9
1725920260000|2024-09-09 22:17:40|323.66|321.66|323.66|321.66|323.66|321.66|323.65|321.65|3
1725920270000|2024-09-09 22:17:50|323.68|321.68|323.68|321.68|323.68|321.68|323.68|321.68|1
1725920280000|2024-09-09 22:18:00|323.67|321.67|323.69|321.69|323.69|321.69|323.67|321.67|3
1725920290000|2024-09-09 22:18:10|323.72|321.72|323.78|321.78|323.79|321.79|323.66|321.66|19
1725920300000|2024-09-09 22:18:20|323.79|321.79|323.85|321.85|323.85|321.85|323.79|321.79|3
1725920310000|2024-09-09 22:18:30|323.84|321.84|323.85|321.85|323.86|321.86|323.84|321.84|12
1725920320000|2024-09-09 22:18:40|323.84|321.84|323.84|321.84|323.85|321.85|323.83|321.83|4
1725920330000|2024-09-09 22:18:50|323.83|321.83|323.48|321.48|323.85|321.85|323.48|321.48|13
1725920340000|2024-09-09 22:19:00|323.45|321.45|323.47|321.47|323.54|321.54|323.41|321.41|17
1725920350000|2024-09-09 22:19:10|323.46|321.46|323.45|321.45|323.47|321.47|323.44|321.44|11
1725920360000|2024-09-09 22:19:20|323.46|321.46|323.51|321.51|323.51|321.51|323.45|321.45|8
1725920370000|2024-09-09 22:19:30|323.53|321.53|323.6|321.6|323.7|321.7|323.53|321.53|26
1725920380000|2024-09-09 22:19:40|323.59|321.59|323.59|321.59|323.6|321.6|323.58|321.58|6
1725920390000|2024-09-09 22:19:50|323.58|321.58|323.61|321.61|323.63|321.63|323.58|321.58|11
1725920400000|2024-09-09 22:20:00|323.62|321.62|323.61|321.61|323.64|321.64|323.61|321.61|7
1725920410000|2024-09-09 22:20:10|323.62|321.62|323.69|321.69|323.76|321.76|323.62|321.62|18
1725920420000|2024-09-09 22:20:20|323.7|321.7|323.61|321.61|323.7|321.7|323.61|321.61|14
1725920430000|2024-09-09 22:20:30|323.53|321.53|323.5|321.5|323.53|321.53|323.49|321.49|13
1725920440000|2024-09-09 22:20:40|323.52|321.52|323.45|321.45|323.52|321.52|323.44|321.44|4
1725920450000|2024-09-09 22:20:50|323.46|321.46|323.43|321.43|323.48|321.48|323.43|321.43|14
1725920460000|2024-09-09 22:21:00|323.44|321.44|323.52|321.52|323.52|321.52|323.43|321.43|13
1725920470000|2024-09-09 22:21:10|323.53|321.53|323.64|321.64|323.66|321.66|323.53|321.53|22
1725920480000|2024-09-09 22:21:20|323.63|321.63|323.52|321.52|323.63|321.63|323.51|321.51|11
1725920490000|2024-09-09 22:21:30|323.5|321.5|323.56|321.56|323.56|321.56|323.5|321.5|12
1725920500000|2024-09-09 22:21:40|323.54|321.54|323.54|321.54|323.59|321.59|323.53|321.53|14
1725920510000|2024-09-09 22:21:50|323.55|321.55|323.59|321.59|323.6|321.6|323.55|321.55|14
1725920520000|2024-09-09 22:22:00|323.6|321.6|323.56|321.56|323.6|321.6|323.56|321.56|3
1725920530000|2024-09-09 22:22:10|323.57|321.57|323.52|321.52|323.6|321.6|323.49|321.49|17
1725920540000|2024-09-09 22:22:20|323.51|321.51|323.42|321.42|323.51|321.51|323.42|321.42|9
1725920550000|2024-09-09 22:22:30|323.43|321.43|323.42|321.42|323.45|321.45|323.42|321.42|7
1725920560000|2024-09-09 22:22:40|323.43|321.43|323.43|321.43|323.45|321.45|323.43|321.43|4
1725920570000|2024-09-09 22:22:50|323.42|321.42|323.42|321.42|323.42|321.42|323.42|321.42|1
1725920580000|2024-09-09 22:23:00|323.41|321.41|323.41|321.41|323.43|321.43|323.41|321.41|9
1725920590000|2024-09-09 22:23:10|323.42|321.42|323.48|321.48|323.48|321.48|323.41|321.41|9
1725920600000|2024-09-09 22:23:20|323.49|321.49|323.56|321.56|323.57|321.57|323.49|321.49|15
1725920610000|2024-09-09 22:23:30|323.55|321.55|323.54|321.54|323.56|321.56|323.54|321.54|6
1725920620000|2024-09-09 22:23:40|323.55|321.55|323.55|321.55|323.56|321.56|323.53|321.53|9
1725920630000|2024-09-09 22:23:50|323.54|321.54|323.52|321.52|323.55|321.55|323.52|321.52|4
1725920640000|2024-09-09 22:24:00|323.51|321.51|323.4|321.4|323.51|321.51|323.37|321.37|15
1725920650000|2024-09-09 22:24:10|323.39|321.39|323.35|321.35|323.39|321.39|323.35|321.35|7
1725920660000|2024-09-09 22:24:20|323.3|321.3|323.32|321.32|323.32|321.32|323.3|321.3|10
1725920670000|2024-09-09 22:24:30|323.31|321.31|323.33|321.33|323.35|321.35|323.31|321.31|14
1725920680000|2024-09-09 22:24:40|323.34|321.34|323.33|321.33|323.35|321.35|323.32|321.32|15
1725920690000|2024-09-09 22:24:50|323.34|321.34|323.28|321.28|323.36|321.36|323.27|321.27|10
1725920700000|2024-09-09 22:25:00|323.29|321.29|323.35|321.35|323.36|321.36|323.28|321.28|16
1725920710000|2024-09-09 22:25:10|323.34|321.34|323.28|321.28|323.37|321.37|323.28|321.28|11
1725920720000|2024-09-09 22:25:20|323.27|321.27|323.29|321.29|323.3|321.3|323.25|321.25|10
1725920730000|2024-09-09 22:25:30|323.28|321.28|323.28|321.28|323.29|321.29|323.28|321.28|11
1725920740000|2024-09-09 22:25:40|323.29|321.29|323.24|321.24|323.29|321.29|323.2|321.2|6
1725920750000|2024-09-09 22:25:50|323.23|321.23|323.22|321.22|323.24|321.24|323.22|321.22|8
1725920760000|2024-09-09 22:26:00|323.19|321.19|323.15|321.15|323.19|321.19|323.04|321.04|19
1725920770000|2024-09-09 22:26:10|323.16|321.16|323.15|321.15|323.19|321.19|323.14|321.14|12
1725920780000|2024-09-09 22:26:20|323.14|321.14|323.11|321.11|323.15|321.15|323.11|321.11|13
1725920790000|2024-09-09 22:26:30|323.09|321.09|323.09|321.09|323.11|321.11|323.08|321.08|10
1725920800000|2024-09-09 22:26:40|323.1|321.1|323.1|321.1|323.1|321.1|323.08|321.08|7
1725920810000|2024-09-09 22:26:50|323.08|321.08|323.14|321.14|323.15|321.15|323.08|321.08|22
1725920820000|2024-09-09 22:27:00|323.13|321.13|323.12|321.12|323.18|321.18|323.12|321.12|20
1725920830000|2024-09-09 22:27:10|323.14|321.14|323.1|321.1|323.16|321.16|323.09|321.09|9
1725920840000|2024-09-09 22:27:20|323.09|321.09|323.07|321.07|323.09|321.09|323.07|321.07|17
1725920850000|2024-09-09 22:27:30|323.04|321.04|323.02|321.02|323.08|321.08|323.02|321.02|12
1725920860000|2024-09-09 22:27:40|323.04|321.04|323.03|321.03|323.04|321.04|323.03|321.03|2
1725920870000|2024-09-09 22:27:50|323.02|321.02|323.02|321.02|323.05|321.05|323.02|321.02|7
1725920880000|2024-09-09 22:28:00|323.03|321.03|323.04|321.04|323.04|321.04|323.01|321.01|12
1725920890000|2024-09-09 22:28:10|323.05|321.05|323.1|321.1|323.13|321.13|323.05|321.05|14
1725920900000|2024-09-09 22:28:20|323.11|321.11|323.11|321.11|323.13|321.13|323.08|321.08|11
1725920910000|2024-09-09 22:28:30|323.1|321.1|323.09|321.09|323.12|321.12|323.09|321.09|13
1725920920000|2024-09-09 22:28:40|323.12|321.12|323.08|321.08|323.12|321.12|323.08|321.08|9
1725920940000|2024-09-09 22:29:00|323.09|321.09|323.11|321.11|323.13|321.13|323.08|321.08|8
1725920950000|2024-09-09 22:29:10|323.1|321.1|323.07|321.07|323.1|321.1|323.05|321.05|9
1725920960000|2024-09-09 22:29:20|323.08|321.08|323.11|321.11|323.13|321.13|323.07|321.07|10
1725920970000|2024-09-09 22:29:30|323.12|321.12|323.1|321.1|323.13|321.13|323.1|321.1|7
1725920980000|2024-09-09 22:29:40|323.04|321.04|322.99|320.99|323.04|321.04|322.94|320.94|5
1725920990000|2024-09-09 22:29:50|322.97|320.97|322.96|320.96|322.99|320.99|322.93|320.93|12
1725921000000|2024-09-09 22:30:00|322.91|320.91|322.86|320.86|322.91|320.91|322.86|320.86|11
1725921010000|2024-09-09 22:30:10|322.83|320.83|322.88|320.88|322.9|320.9|322.83|320.83|11
1725921020000|2024-09-09 22:30:20|322.87|320.87|322.88|320.88|322.88|320.88|322.85|320.85|6
1725921030000|2024-09-09 22:30:30|322.87|320.87|322.82|320.82|322.89|320.89|322.79|320.79|12
1725921040000|2024-09-09 22:30:40|322.83|320.83|322.83|320.83|322.84|320.84|322.83|320.83|3
1725921050000|2024-09-09 22:30:50|322.84|320.84|322.88|320.88|322.91|320.91|322.84|320.84|12
1725921060000|2024-09-09 22:31:00|322.89|320.89|322.9|320.9|322.91|320.91|322.89|320.89|5
1725921070000|2024-09-09 22:31:10|322.89|320.89|322.66|320.66|322.89|320.89|322.64|320.64|19
1725921080000|2024-09-09 22:31:20|322.65|320.65|322.66|320.66|322.67|320.67|322.64|320.64|11
1725921090000|2024-09-09 22:31:30|322.65|320.65|322.7|320.7|322.75|320.75|322.65|320.65|18
1725921100000|2024-09-09 22:31:40|322.69|320.69|322.67|320.67|322.69|320.69|322.67|320.67|5
1725921110000|2024-09-09 22:31:50|322.6|320.6|322.6|320.6|322.63|320.63|322.58|320.58|15
1725921120000|2024-09-09 22:32:00|322.59|320.59|322.58|320.58|322.59|320.59|322.57|320.57|15
1725921130000|2024-09-09 22:32:10|322.57|320.57|322.59|320.59|322.59|320.59|322.56|320.56|12
1725921140000|2024-09-09 22:32:20|322.58|320.58|322.54|320.54|322.59|320.59|322.53|320.53|12
1725921150000|2024-09-09 22:32:30|322.55|320.55|322.54|320.54|322.57|320.57|322.54|320.54|15
1725921160000|2024-09-09 22:32:40|322.48|320.48|322.49|320.49|322.54|320.54|322.44|320.44|16
1725921170000|2024-09-09 22:32:50|322.48|320.48|322.51|320.51|322.52|320.52|322.48|320.48|16
1725921180000|2024-09-09 22:33:00|322.54|320.54|322.54|320.54|322.56|320.56|322.5|320.5|14
1725921190000|2024-09-09 22:33:10|322.55|320.55|322.55|320.55|322.56|320.56|322.54|320.54|17
1725921200000|2024-09-09 22:33:20|322.54|320.54|322.54|320.54|322.55|320.55|322.53|320.53|8
1725921210000|2024-09-09 22:33:30|322.55|320.55|322.58|320.58|322.61|320.61|322.55|320.55|12
1725921220000|2024-09-09 22:33:40|322.59|320.59|322.58|320.58|322.59|320.59|322.57|320.57|12
1725921230000|2024-09-09 22:33:50|322.56|320.56|322.55|320.55|322.58|320.58|322.55|320.55|7
1725921240000|2024-09-09 22:34:00|322.57|320.57|322.55|320.55|322.57|320.57|322.55|320.55|2
1725921260000|2024-09-09 22:34:20|322.51|320.51|322.53|320.53|322.54|320.54|322.51|320.51|8
1725921270000|2024-09-09 22:34:30|322.52|320.52|322.53|320.53|322.53|320.53|322.52|320.52|6
1725921280000|2024-09-09 22:34:40|322.54|320.54|322.5|320.5|322.54|320.54|322.49|320.49|5
1725921300000|2024-09-09 22:35:00|322.49|320.49|322.43|320.43|322.49|320.49|322.41|320.41|9
1725921310000|2024-09-09 22:35:10|322.44|320.44|322.42|320.42|322.45|320.45|322.41|320.41|10
1725921320000|2024-09-09 22:35:20|322.44|320.44|322.46|320.46|322.48|320.48|322.43|320.43|11
1725921330000|2024-09-09 22:35:30|322.47|320.47|322.51|320.51|322.53|320.53|322.47|320.47|8
1725921340000|2024-09-09 22:35:40|322.53|320.53|322.53|320.53|322.55|320.55|322.51|320.51|5
1725921350000|2024-09-09 22:35:50|322.54|320.54|322.55|320.55|322.57|320.57|322.54|320.54|9
1725921360000|2024-09-09 22:36:00|322.53|320.53|322.42|320.42|322.53|320.53|322.41|320.41|4
1725921370000|2024-09-09 22:36:10|322.4|320.4|322.39|320.39|322.42|320.42|322.39|320.39|7
1725921380000|2024-09-09 22:36:20|322.35|320.35|322.36|320.36|322.37|320.37|322.35|320.35|4
1725921390000|2024-09-09 22:36:30|322.35|320.35|322.34|320.34|322.36|320.36|322.33|320.33|5
1725921400000|2024-09-09 22:36:40|322.32|320.32|322.24|320.24|322.34|320.34|322.23|320.23|10
1725921410000|2024-09-09 22:36:50|322.23|320.23|322.19|320.19|322.28|320.28|322.18|320.18|14
1725921420000|2024-09-09 22:37:00|322.2|320.2|322.12|320.12|322.25|320.25|322.09|320.09|22
1725921430000|2024-09-09 22:37:10|322.13|320.13|322.1|320.1|322.13|320.13|322.1|320.1|6
1725921440000|2024-09-09 22:37:20|322.09|320.09|322.11|320.11|322.12|320.12|322.07|320.07|16
1725921450000|2024-09-09 22:37:30|322.1|320.1|322.2|320.2|322.23|320.23|322.1|320.1|17
1725921460000|2024-09-09 22:37:40|322.23|320.23|322.24|320.24|322.25|320.25|322.23|320.23|9
1725921480000|2024-09-09 22:38:00|322.18|320.18|322.21|320.21|322.22|320.22|322.18|320.18|14
1725921490000|2024-09-09 22:38:10|322.14|320.14|322.1|320.1|322.14|320.14|322.09|320.09|6
1725921500000|2024-09-09 22:38:20|322.11|320.11|322.1|320.1|322.13|320.13|322.1|320.1|5
1725921510000|2024-09-09 22:38:30|322.11|320.11|322.04|320.04|322.11|320.11|322.04|320.04|16
1725921520000|2024-09-09 22:38:40|322.05|320.05|322.06|320.06|322.07|320.07|322.02|320.02|15
1725921530000|2024-09-09 22:38:50|322.04|320.04|322.05|320.05|322.07|320.07|322.04|320.04|7
1725921540000|2024-09-09 22:39:00|322.01|320.01|321.96|319.96|322.05|320.05|321.91|319.91|17
1725921550000|2024-09-09 22:39:10|321.95|319.95|322.1|320.1|322.11|320.11|321.93|319.93|12
1725921560000|2024-09-09 22:39:20|322.11|320.11|322.09|320.09|322.12|320.12|322.08|320.08|8
1725921570000|2024-09-09 22:39:30|322.06|320.06|322.07|320.07|322.1|320.1|322.06|320.06|13
1725921580000|2024-09-09 22:39:40|322.06|320.06|322.03|320.03|322.06|320.06|322.03|320.03|5
1725921600000|2024-09-09 22:40:00|321.99|319.99|322.03|320.03|322.03|320.03|321.95|319.95|15
1725921610000|2024-09-09 22:40:10|322.02|320.02|322.02|320.02|322.03|320.03|322.02|320.02|9
1725921620000|2024-09-09 22:40:20|322.03|320.03|322.06|320.06|322.06|320.06|322.03|320.03|12
1725921630000|2024-09-09 22:40:30|322.04|320.04|322.14|320.14|322.14|320.14|322.03|320.03|15
1725921640000|2024-09-09 22:40:40|322.13|320.13|322.13|320.13|322.14|320.14|322.13|320.13|5
1725921650000|2024-09-09 22:40:50|322.14|320.14|322.19|320.19|322.23|320.23|322.14|320.14|8
1725921660000|2024-09-09 22:41:00|322.2|320.2|322.18|320.18|322.2|320.2|322.18|320.18|5
1725921670000|2024-09-09 22:41:10|322.19|320.19|322.2|320.2|322.2|320.2|322.18|320.18|4
1725921680000|2024-09-09 22:41:20|322.23|320.23|322.27|320.27|322.32|320.32|322.23|320.23|18
1725921690000|2024-09-09 22:41:30|322.28|320.28|322.3|320.3|322.3|320.3|322.27|320.27|5
1725921710000|2024-09-09 22:41:50|322.29|320.29|322.27|320.27|322.29|320.29|322.24|320.24|4
1725921720000|2024-09-09 22:42:00|322.19|320.19|322.22|320.22|322.22|320.22|322.19|320.19|2
1725921730000|2024-09-09 22:42:10|322.16|320.16|322.09|320.09|322.16|320.16|322.09|320.09|14
1725921740000|2024-09-09 22:42:20|322.1|320.1|322.07|320.07|322.11|320.11|322.07|320.07|16
1725921750000|2024-09-09 22:42:30|322.08|320.08|322.04|320.04|322.12|320.12|322.03|320.03|8
1725921760000|2024-09-09 22:42:40|322.03|320.03|322.14|320.14|322.14|320.14|322.02|320.02|16
1725921770000|2024-09-09 22:42:50|322.15|320.15|322.13|320.13|322.15|320.15|322.13|320.13|3
1725921780000|2024-09-09 22:43:00|322.08|320.08|322.12|320.12|322.12|320.12|322.07|320.07|8
1725921790000|2024-09-09 22:43:10|322.13|320.13|322.12|320.12|322.18|320.18|322.12|320.12|13
1725921800000|2024-09-09 22:43:20|322.13|320.13|322.17|320.17|322.17|320.17|322.12|320.12|19
1725921810000|2024-09-09 22:43:30|322.16|320.16|322.16|320.16|322.17|320.17|322.16|320.16|3
1725921820000|2024-09-09 22:43:40|322.14|320.14|322.18|320.18|322.19|320.19|322.14|320.14|7
1725921830000|2024-09-09 22:43:50|322.19|320.19|322.21|320.21|322.22|320.22|322.18|320.18|9
1725921840000|2024-09-09 22:44:00|322.14|320.14|322.19|320.19|322.19|320.19|322.14|320.14|2
1725921870000|2024-09-09 22:44:30|322.11|320.11|322.18|320.18|322.2|320.2|322.11|320.11|13
1725921880000|2024-09-09 22:44:40|322.19|320.19|322.21|320.21|322.23|320.23|322.19|320.19|6
1725921890000|2024-09-09 22:44:50|322.22|320.22|322.26|320.26|322.27|320.27|322.21|320.21|8
1725921900000|2024-09-09 22:45:00|322.24|320.24|322.21|320.21|322.24|320.24|322.17|320.17|7
1725921910000|2024-09-09 22:45:10|322.19|320.19|322.26|320.26|322.26|320.26|322.19|320.19|15
1725921920000|2024-09-09 22:45:20|322.24|320.24|322.1|320.1|322.25|320.25|322.1|320.1|14
1725921930000|2024-09-09 22:45:30|322.09|320.09|322.02|320.02|322.09|320.09|321.91|319.91|6
1725921940000|2024-09-09 22:45:40|322.09|320.09|321.97|319.97|322.09|320.09|321.97|319.97|12
1725921950000|2024-09-09 22:45:50|321.99|319.99|322.03|320.03|322.04|320.04|321.99|319.99|13
1725921960000|2024-09-09 22:46:00|322.04|320.04|322.01|320.01|322.04|320.04|321.99|319.99|9
1725921970000|2024-09-09 22:46:10|322.02|320.02|322.03|320.03|322.04|320.04|322|320|9
1725921980000|2024-09-09 22:46:20|322.02|320.02|321.99|319.99|322.02|320.02|321.99|319.99|6
1725921990000|2024-09-09 22:46:30|321.92|319.92|321.85|319.85|321.92|319.92|321.84|319.84|13
1725922000000|2024-09-09 22:46:40|321.87|319.87|321.9|319.9|321.93|319.93|321.87|319.87|10
1725922010000|2024-09-09 22:46:50|321.83|319.83|321.86|319.86|321.86|319.86|321.83|319.83|3
1725922020000|2024-09-09 22:47:00|321.84|319.84|321.85|319.85|321.86|319.86|321.83|319.83|13
1725922030000|2024-09-09 22:47:10|321.84|319.84|321.76|319.76|321.84|319.84|321.74|319.74|9
1725922040000|2024-09-09 22:47:20|321.75|319.75|321.78|319.78|321.8|319.8|321.75|319.75|15
1725922050000|2024-09-09 22:47:30|321.79|319.79|321.92|319.92|321.94|319.94|321.79|319.79|9
1725922060000|2024-09-09 22:47:40|321.97|319.97|322|320|322.06|320.06|321.97|319.97|9
1725922070000|2024-09-09 22:47:50|322.01|320.01|321.99|319.99|322.01|320.01|321.98|319.98|6
1725922080000|2024-09-09 22:48:00|321.98|319.98|322.1|320.1|322.11|320.11|321.98|319.98|17
1725922090000|2024-09-09 22:48:10|322.11|320.11|322.08|320.08|322.11|320.11|322.08|320.08|6
1725922110000|2024-09-09 22:48:30|322.02|320.02|322.07|320.07|322.07|320.07|322.02|320.02|2
1725922120000|2024-09-09 22:48:40|322.03|320.03|322.11|320.11|322.11|320.11|322.03|320.03|13
1725922130000|2024-09-09 22:48:50|322.12|320.12|322.11|320.11|322.13|320.13|322.1|320.1|5
1725922140000|2024-09-09 22:49:00|322.13|320.13|322.13|320.13|322.17|320.17|322.11|320.11|16
1725922150000|2024-09-09 22:49:10|322.12|320.12|322.14|320.14|322.14|320.14|322.12|320.12|13
1725922160000|2024-09-09 22:49:20|322.13|320.13|322.13|320.13|322.15|320.15|322.13|320.13|9
1725922170000|2024-09-09 22:49:30|322.14|320.14|322.16|320.16|322.16|320.16|322.13|320.13|8
1725922180000|2024-09-09 22:49:40|322.18|320.18|322.17|320.17|322.2|320.2|322.17|320.17|11
1725922190000|2024-09-09 22:49:50|322.19|320.19|322.19|320.19|322.2|320.2|322.17|320.17|10
1725922200000|2024-09-09 22:50:00|322.2|320.2|322.28|320.28|322.28|320.28|322.2|320.2|7
1725922210000|2024-09-09 22:50:10|322.27|320.27|322.23|320.23|322.28|320.28|322.23|320.23|7
1725922220000|2024-09-09 22:50:20|322.22|320.22|322.22|320.22|322.22|320.22|322.2|320.2|3
1725922230000|2024-09-09 22:50:30|322.24|320.24|322.32|320.32|322.32|320.32|322.24|320.24|4
1725922240000|2024-09-09 22:50:40|322.36|320.36|322.37|320.37|322.38|320.38|322.36|320.36|10
1725922250000|2024-09-09 22:50:50|322.39|320.39|322.38|320.38|322.4|320.4|322.38|320.38|3
1725922320000|2024-09-09 22:52:00|322.43|320.43|322.4|320.4|322.44|320.44|322.4|320.4|5
1725922330000|2024-09-09 22:52:10|322.38|320.38|322.26|320.26|322.38|320.38|322.23|320.23|8
1725922340000|2024-09-09 22:52:20|322.25|320.25|322.25|320.25|322.34|320.34|322.25|320.25|16
1725922350000|2024-09-09 22:52:30|322.26|320.26|322.26|320.26|322.27|320.27|322.26|320.26|3
1725922360000|2024-09-09 22:52:40|322.27|320.27|322.28|320.28|322.28|320.28|322.23|320.23|5
1725922370000|2024-09-09 22:52:50|322.23|320.23|322.28|320.28|322.28|320.28|322.23|320.23|2
1725922390000|2024-09-09 22:53:10|322.29|320.29|322.29|320.29|322.29|320.29|322.29|320.29|1
1725922400000|2024-09-09 22:53:20|322.33|320.33|322.33|320.33|322.33|320.33|322.33|320.33|1
1725922410000|2024-09-09 22:53:30|322.34|320.34|322.38|320.38|322.38|320.38|322.34|320.34|3
1725922420000|2024-09-09 22:53:40|322.37|320.37|322.41|320.41|322.41|320.41|322.36|320.36|6
1725922430000|2024-09-09 22:53:50|322.4|320.4|322.42|320.42|322.45|320.45|322.4|320.4|8
1725922440000|2024-09-09 22:54:00|322.43|320.43|322.44|320.44|322.46|320.46|322.43|320.43|8
1725922450000|2024-09-09 22:54:10|322.43|320.43|322.42|320.42|322.43|320.43|322.42|320.42|2
1725922460000|2024-09-09 22:54:20|322.36|320.36|322.32|320.32|322.36|320.36|322.28|320.28|8
1725922470000|2024-09-09 22:54:30|322.31|320.31|322.32|320.32|322.32|320.32|322.31|320.31|8
1725922480000|2024-09-09 22:54:40|322.33|320.33|322.3|320.3|322.33|320.33|322.28|320.28|8
1725922490000|2024-09-09 22:54:50|322.31|320.31|322.33|320.33|322.33|320.33|322.3|320.3|6
1725922500000|2024-09-09 22:55:00|322.34|320.34|322.39|320.39|322.39|320.39|322.34|320.34|10
1725922510000|2024-09-09 22:55:10|322.38|320.38|322.41|320.41|322.43|320.43|322.38|320.38|20
1725922520000|2024-09-09 22:55:20|322.42|320.42|322.43|320.43|322.43|320.43|322.42|320.42|4
1725922530000|2024-09-09 22:55:30|322.44|320.44|322.44|320.44|322.44|320.44|322.43|320.43|7
1725922540000|2024-09-09 22:55:40|322.43|320.43|322.5|320.5|322.5|320.5|322.43|320.43|8
1725922550000|2024-09-09 22:55:50|322.52|320.52|322.5|320.5|322.52|320.52|322.5|320.5|4
1725922560000|2024-09-09 22:56:00|322.51|320.51|322.5|320.5|322.51|320.51|322.49|320.49|4
1725922570000|2024-09-09 22:56:10|322.49|320.49|322.48|320.48|322.49|320.49|322.47|320.47|5
1725922580000|2024-09-09 22:56:20|322.49|320.49|322.51|320.51|322.51|320.51|322.49|320.49|2
1725922590000|2024-09-09 22:56:30|322.5|320.5|322.51|320.51|322.51|320.51|322.49|320.49|6
1725922600000|2024-09-09 22:56:40|322.5|320.5|322.5|320.5|322.5|320.5|322.49|320.49|5
1725922610000|2024-09-09 22:56:50|322.51|320.51|322.55|320.55|322.55|320.55|322.51|320.51|7
1725922620000|2024-09-09 22:57:00|322.56|320.56|322.55|320.55|322.56|320.56|322.55|320.55|2
1725922630000|2024-09-09 22:57:10|322.54|320.54|322.54|320.54|322.54|320.54|322.54|320.54|1
1725922640000|2024-09-09 22:57:20|322.51|320.51|322.55|320.55|322.55|320.55|322.51|320.51|2
1725922650000|2024-09-09 22:57:30|322.56|320.56|322.55|320.55|322.56|320.56|322.55|320.55|2
1725922660000|2024-09-09 22:57:40|322.56|320.56|322.56|320.56|322.56|320.56|322.56|320.56|1
1725922670000|2024-09-09 22:57:50|322.57|320.57|322.57|320.57|322.57|320.57|322.55|320.55|5
1725922680000|2024-09-09 22:58:00|322.58|320.58|322.61|320.61|322.62|320.62|322.55|320.55|7
1725922700000|2024-09-09 22:58:20|322.6|320.6|322.61|320.61|322.61|320.61|322.58|320.58|3
1725922710000|2024-09-09 22:58:30|322.59|320.59|322.62|320.62|322.62|320.62|322.59|320.59|5
1725922730000|2024-09-09 22:58:50|322.6|320.6|322.63|320.63|322.63|320.63|322.6|320.6|6
1725922760000|2024-09-09 22:59:20|322.64|320.64|322.64|320.64|322.64|320.64|322.59|320.59|8
1725922770000|2024-09-09 22:59:30|322.65|320.65|322.64|320.64|322.65|320.65|322.64|320.64|2
1725922790000|2024-09-09 22:59:50|322.65|320.65|322.66|320.66|322.66|320.66|322.63|320.63|6
1725922800000|2024-09-09 23:00:00|322.65|320.65|322.65|320.65|322.69|320.69|322.64|320.64|8
1725922820000|2024-09-09 23:00:20|322.66|320.66|322.66|320.66|322.67|320.67|322.62|320.62|7
1725922840000|2024-09-09 23:00:40|322.58|320.58|322.48|320.48|322.58|320.58|322.48|320.48|6
1725922850000|2024-09-09 23:00:50|322.47|320.47|322.48|320.48|322.49|320.49|322.43|320.43|6
1725922860000|2024-09-09 23:01:00|322.49|320.49|322.62|320.62|322.62|320.62|322.49|320.49|14
1725922870000|2024-09-09 23:01:10|322.63|320.63|322.63|320.63|322.63|320.63|322.63|320.63|1
1725922880000|2024-09-09 23:01:20|322.64|320.64|322.71|320.71|322.72|320.72|322.62|320.62|19
1725922890000|2024-09-09 23:01:30|322.72|320.72|322.75|320.75|322.75|320.75|322.72|320.72|6
1725922900000|2024-09-09 23:01:40|322.74|320.74|322.54|320.54|322.75|320.75|322.54|320.54|16
1725922910000|2024-09-09 23:01:50|322.55|320.55|322.53|320.53|322.57|320.57|322.48|320.48|17
1725922920000|2024-09-09 23:02:00|322.51|320.51|322.64|320.64|322.65|320.65|322.51|320.51|16
1725922930000|2024-09-09 23:02:10|322.65|320.65|322.62|320.62|322.65|320.65|322.62|320.62|8
1725922940000|2024-09-09 23:02:20|322.55|320.55|322.46|320.46|322.55|320.55|322.46|320.46|7
1725922950000|2024-09-09 23:02:30|322.47|320.47|322.43|320.43|322.47|320.47|322.43|320.43|8
1725922960000|2024-09-09 23:02:40|322.44|320.44|322.31|320.31|322.44|320.44|322.25|320.25|15
1725922970000|2024-09-09 23:02:50|322.3|320.3|322.3|320.3|322.35|320.35|322.3|320.3|16
1725922980000|2024-09-09 23:03:00|322.31|320.31|322.33|320.33|322.38|320.38|322.31|320.31|15
1725922990000|2024-09-09 23:03:10|322.34|320.34|322.46|320.46|322.46|320.46|322.33|320.33|15
1725923000000|2024-09-09 23:03:20|322.47|320.47|322.53|320.53|322.53|320.53|322.45|320.45|8
1725923010000|2024-09-09 23:03:30|322.54|320.54|322.56|320.56|322.58|320.58|322.53|320.53|6
1725923020000|2024-09-09 23:03:40|322.5|320.5|322.43|320.43|322.5|320.5|322.43|320.43|12
1725923030000|2024-09-09 23:03:50|322.44|320.44|322.47|320.47|322.48|320.48|322.42|320.42|12
1725923040000|2024-09-09 23:04:00|322.46|320.46|322.43|320.43|322.46|320.46|322.43|320.43|6
1725923050000|2024-09-09 23:04:10|322.44|320.44|322.46|320.46|322.48|320.48|322.43|320.43|11
1725923060000|2024-09-09 23:04:20|322.47|320.47|322.43|320.43|322.47|320.47|322.43|320.43|5
1725923070000|2024-09-09 23:04:30|322.44|320.44|322.43|320.43|322.45|320.45|322.43|320.43|4
1725923080000|2024-09-09 23:04:40|322.36|320.36|322.16|320.16|322.36|320.36|322.16|320.16|24
1725923090000|2024-09-09 23:04:50|322.15|320.15|322.04|320.04|322.16|320.16|322.01|320.01|14
1725923100000|2024-09-09 23:05:00|322.02|320.02|322.06|320.06|322.06|320.06|322.02|320.02|9
1725923110000|2024-09-09 23:05:10|322.08|320.08|322.23|320.23|322.24|320.24|322.08|320.08|15
1725923120000|2024-09-09 23:05:20|322.21|320.21|322.28|320.28|322.3|320.3|322.21|320.21|10
1725923130000|2024-09-09 23:05:30|322.26|320.26|322.25|320.25|322.32|320.32|322.25|320.25|11
1725923140000|2024-09-09 23:05:40|322.27|320.27|322.28|320.28|322.29|320.29|322.26|320.26|11
1725923150000|2024-09-09 23:05:50|322.29|320.29|322.27|320.27|322.29|320.29|322.26|320.26|10
1725923160000|2024-09-09 23:06:00|322.26|320.26|322.3|320.3|322.34|320.34|322.26|320.26|11
1725923170000|2024-09-09 23:06:10|322.28|320.28|322.31|320.31|322.31|320.31|322.28|320.28|19
1725923180000|2024-09-09 23:06:20|322.3|320.3|322.29|320.29|322.31|320.31|322.29|320.29|8
1725923190000|2024-09-09 23:06:30|322.3|320.3|322.53|320.53|322.53|320.53|322.29|320.29|11
1725923200000|2024-09-09 23:06:40|322.52|320.52|322.6|320.6|322.6|320.6|322.44|320.44|8
1725923210000|2024-09-09 23:06:50|322.68|320.68|322.69|320.69|322.7|320.7|322.67|320.67|5
1725923220000|2024-09-09 23:07:00|322.68|320.68|322.75|320.75|322.75|320.75|322.58|320.58|11
1725923230000|2024-09-09 23:07:10|322.76|320.76|323.18|321.18|323.18|321.18|322.76|320.76|6
1725923240000|2024-09-09 23:07:20|323.15|321.15|323.17|321.17|323.17|321.17|323.15|321.15|2
1725923250000|2024-09-09 23:07:30|323.16|321.16|323.12|321.12|323.18|321.18|323.09|321.09|5
1725923270000|2024-09-09 23:07:50|323.14|321.14|323.58|321.58|323.58|321.58|323.14|321.14|15
1725923280000|2024-09-09 23:08:00|323.54|321.54|323.6|321.6|323.6|321.6|323.35|321.35|17
1725923290000|2024-09-09 23:08:10|323.63|321.63|323.72|321.72|323.72|321.72|323.57|321.57|8
1725923300000|2024-09-09 23:08:20|323.71|321.71|323.7|321.7|323.71|321.71|323.69|321.69|12
1725923310000|2024-09-09 23:08:30|323.69|321.69|323.39|321.39|323.69|321.69|323.39|321.39|11
1725923320000|2024-09-09 23:08:40|323.36|321.36|323.21|321.21|323.36|321.36|323.2|321.2|9
1725923330000|2024-09-09 23:08:50|323.19|321.19|323.37|321.37|323.37|321.37|323.18|321.18|10
1725923340000|2024-09-09 23:09:00|323.49|321.49|323.68|321.68|323.74|321.74|323.49|321.49|18
1725923350000|2024-09-09 23:09:10|323.69|321.69|324.26|322.26|324.27|322.27|323.68|321.68|21
1725923360000|2024-09-09 23:09:20|324.25|322.25|324.25|322.25|324.34|322.34|324.17|322.17|22
1725923370000|2024-09-09 23:09:30|324.23|322.23|324.68|322.68|324.68|322.68|324.22|322.22|13
1725923380000|2024-09-09 23:09:40|324.7|322.7|324.75|322.75|324.76|322.76|324.7|322.7|11
1725923390000|2024-09-09 23:09:50|324.74|322.74|324.4|322.4|324.74|322.74|324.4|322.4|8
1725923400000|2024-09-09 23:10:00|324.43|322.43|324.42|322.42|324.45|322.45|324.4|322.4|11
1725923410000|2024-09-09 23:10:10|324.4|322.4|324.43|322.43|324.44|322.44|324.4|322.4|7
1725923420000|2024-09-09 23:10:20|324.44|322.44|324.45|322.45|324.49|322.49|324.44|322.44|10
1725923430000|2024-09-09 23:10:30|324.39|322.39|324.4|322.4|324.45|322.45|324.39|322.39|16
1725923440000|2024-09-09 23:10:40|324.42|322.42|324.68|322.68|324.7|322.7|324.41|322.41|14
1725923450000|2024-09-09 23:10:50|324.67|322.67|324.64|322.64|324.67|322.67|324.64|322.64|2
1725923460000|2024-09-09 23:11:00|324.63|322.63|324.51|322.51|324.63|322.63|324.49|322.49|12
1725923470000|2024-09-09 23:11:10|324.5|322.5|324.54|322.54|324.56|322.56|324.5|322.5|10
1725923480000|2024-09-09 23:11:20|324.53|322.53|324.31|322.31|324.53|322.53|324.27|322.27|14
1725923490000|2024-09-09 23:11:30|324.32|322.32|324.28|322.28|324.32|322.32|324.28|322.28|8
1725923500000|2024-09-09 23:11:40|324.17|322.17|324.1|322.1|324.17|322.17|324.09|322.09|11
1725923510000|2024-09-09 23:11:50|324.11|322.11|324.1|322.1|324.11|322.11|324.09|322.09|6
1725923520000|2024-09-09 23:12:00|324.11|322.11|324|322|324.11|322.11|324|322|12
1725923530000|2024-09-09 23:12:10|323.96|321.96|323.98|321.98|323.99|321.99|323.96|321.96|6
1725923540000|2024-09-09 23:12:20|323.97|321.97|323.85|321.85|323.98|321.98|323.85|321.85|8
1725923550000|2024-09-09 23:12:30|323.83|321.83|323.81|321.81|323.83|321.83|323.78|321.78|11
1725923560000|2024-09-09 23:12:40|323.82|321.82|323.82|321.82|323.84|321.84|323.81|321.81|7
1725923570000|2024-09-09 23:12:50|323.83|321.83|323.83|321.83|323.84|321.84|323.82|321.82|7
1725923580000|2024-09-09 23:13:00|323.84|321.84|323.82|321.82|323.85|321.85|323.82|321.82|9
1725923590000|2024-09-09 23:13:10|323.83|321.83|323.79|321.79|323.83|321.83|323.79|321.79|3
1725923600000|2024-09-09 23:13:20|323.78|321.78|323.78|321.78|323.78|321.78|323.78|321.78|1
1725923610000|2024-09-09 23:13:30|323.77|321.77|323.77|321.77|323.78|321.78|323.77|321.77|5
1725923620000|2024-09-09 23:13:40|323.76|321.76|323.77|321.77|323.77|321.77|323.76|321.76|4
1725923630000|2024-09-09 23:13:50|323.79|321.79|323.78|321.78|323.83|321.83|323.78|321.78|6
1725923640000|2024-09-09 23:14:00|323.83|321.83|323.88|321.88|323.88|321.88|323.83|321.83|7
1725923650000|2024-09-09 23:14:10|323.87|321.87|323.9|321.9|323.91|321.91|323.84|321.84|11
1725923660000|2024-09-09 23:14:20|323.91|321.91|323.96|321.96|323.97|321.97|323.91|321.91|4
1725923670000|2024-09-09 23:14:30|323.95|321.95|323.98|321.98|323.98|321.98|323.95|321.95|6
1725923680000|2024-09-09 23:14:40|323.99|321.99|324.19|322.19|324.19|322.19|323.99|321.99|10
1725923690000|2024-09-09 23:14:50|324.18|322.18|324.15|322.15|324.18|322.18|324.15|322.15|4
1725923700000|2024-09-09 23:15:00|324.17|322.17|324.27|322.27|324.28|322.28|324.15|322.15|11
1725923710000|2024-09-09 23:15:10|324.28|322.28|324.41|322.41|324.41|322.41|324.28|322.28|13
1725923720000|2024-09-09 23:15:20|324.4|322.4|324.49|322.49|324.49|322.49|324.4|322.4|5
1725923730000|2024-09-09 23:15:30|324.48|322.48|324.65|322.65|324.65|322.65|324.48|322.48|12
1725923740000|2024-09-09 23:15:40|324.64|322.64|324.7|322.7|324.7|322.7|324.62|322.62|14
1725923750000|2024-09-09 23:15:50|324.72|322.72|324.59|322.59|324.72|322.72|324.59|322.59|8
1725923760000|2024-09-09 23:16:00|324.57|322.57|324.59|322.59|324.6|322.6|324.57|322.57|5
1725923770000|2024-09-09 23:16:10|324.58|322.58|324.58|322.58|324.58|322.58|324.58|322.58|1
1725923780000|2024-09-09 23:16:20|324.6|322.6|324.6|322.6|324.62|322.62|324.59|322.59|15
1725923790000|2024-09-09 23:16:30|324.59|322.59|324.57|322.57|324.59|322.59|324.57|322.57|7
1725923800000|2024-09-09 23:16:40|324.53|322.53|324.56|322.56|324.58|322.58|324.53|322.53|13
1725923810000|2024-09-09 23:16:50|324.55|322.55|324.59|322.59|324.59|322.59|324.55|322.55|13
1725923820000|2024-09-09 23:17:00|324.6|322.6|324.61|322.61|324.63|322.63|324.55|322.55|13
1725923830000|2024-09-09 23:17:10|324.63|322.63|324.65|322.65|324.67|322.67|324.62|322.62|8
1725923840000|2024-09-09 23:17:20|324.73|322.73|324.85|322.85|324.86|322.86|324.72|322.72|12
1725923850000|2024-09-09 23:17:30|324.87|322.87|324.84|322.84|324.87|322.87|324.84|322.84|12
1725923860000|2024-09-09 23:17:40|324.83|322.83|324.83|322.83|324.85|322.85|324.83|322.83|5
1725923870000|2024-09-09 23:17:50|324.85|322.85|324.81|322.81|324.85|322.85|324.81|322.81|3
1725923880000|2024-09-09 23:18:00|324.82|322.82|324.8|322.8|324.82|322.82|324.8|322.8|7
1725923890000|2024-09-09 23:18:10|324.75|322.75|324.73|322.73|324.75|322.75|324.73|322.73|2
1725923900000|2024-09-09 23:18:20|324.72|322.72|324.66|322.66|324.72|322.72|324.64|322.64|15
1725923910000|2024-09-09 23:18:30|324.64|322.64|324.64|322.64|324.71|322.71|324.64|322.64|9
1725923920000|2024-09-09 23:18:40|324.65|322.65|324.63|322.63|324.72|322.72|324.63|322.63|10
1725923930000|2024-09-09 23:18:50|324.68|322.68|324.7|322.7|324.71|322.71|324.65|322.65|13
1725923940000|2024-09-09 23:19:00|324.69|322.69|324.5|322.5|324.7|322.7|324.5|322.5|26
1725923950000|2024-09-09 23:19:10|324.49|322.49|324.46|322.46|324.5|322.5|324.43|322.43|10
1725923960000|2024-09-09 23:19:20|324.47|322.47|324.51|322.51|324.51|322.51|324.45|322.45|11
1725923970000|2024-09-09 23:19:30|324.5|322.5|324.44|322.44|324.52|322.52|324.44|322.44|7
1725923980000|2024-09-09 23:19:40|324.45|322.45|324.5|322.5|324.5|322.5|324.44|322.44|10
1725923990000|2024-09-09 23:19:50|324.51|322.51|324.51|322.51|324.52|322.52|324.51|322.51|5
1725924000000|2024-09-09 23:20:00|324.5|322.5|324.57|322.57|324.59|322.59|324.5|322.5|8
1725924010000|2024-09-09 23:20:10|324.54|322.54|324.53|322.53|324.54|322.54|324.53|322.53|8
1725924020000|2024-09-09 23:20:20|324.52|322.52|324.54|322.54|324.54|322.54|324.52|322.52|5
1725924030000|2024-09-09 23:20:30|324.55|322.55|324.53|322.53|324.55|322.55|324.52|322.52|8
1725924040000|2024-09-09 23:20:40|324.55|322.55|324.57|322.57|324.57|322.57|324.52|322.52|7
1725924050000|2024-09-09 23:20:50|324.59|322.59|324.62|322.62|324.63|322.63|324.57|322.57|9
1725924060000|2024-09-09 23:21:00|324.66|322.66|324.69|322.69|324.69|322.69|324.64|322.64|16
1725924070000|2024-09-09 23:21:10|324.73|322.73|324.71|322.71|324.73|322.73|324.7|322.7|5
1725924080000|2024-09-09 23:21:20|324.7|322.7|324.75|322.75|324.75|322.75|324.7|322.7|5
1725924090000|2024-09-09 23:21:30|324.76|322.76|324.73|322.73|324.76|322.76|324.73|322.73|5
1725924100000|2024-09-09 23:21:40|324.72|322.72|324.74|322.74|324.74|322.74|324.72|322.72|8
1725924110000|2024-09-09 23:21:50|324.75|322.75|324.78|322.78|324.84|322.84|324.75|322.75|14
1725924120000|2024-09-09 23:22:00|324.79|322.79|324.71|322.71|324.8|322.8|324.71|322.71|5
1725924130000|2024-09-09 23:22:10|324.73|322.73|324.78|322.78|324.79|322.79|324.71|322.71|10
1725924140000|2024-09-09 23:22:20|324.79|322.79|324.79|322.79|324.81|322.81|324.79|322.79|7
1725924150000|2024-09-09 23:22:30|324.8|322.8|324.79|322.79|324.8|322.8|324.76|322.76|7
1725924160000|2024-09-09 23:22:40|324.8|322.8|324.79|322.79|324.8|322.8|324.79|322.79|2
1725924170000|2024-09-09 23:22:50|324.77|322.77|324.77|322.77|324.77|322.77|324.77|322.77|1
1725924180000|2024-09-09 23:23:00|324.79|322.79|324.83|322.83|324.83|322.83|324.78|322.78|5
1725924190000|2024-09-09 23:23:10|324.82|322.82|324.81|322.81|324.82|322.82|324.78|322.78|4
1725924200000|2024-09-09 23:23:20|324.79|322.79|324.79|322.79|324.79|322.79|324.78|322.78|7
1725924210000|2024-09-09 23:23:30|324.81|322.81|324.8|322.8|324.81|322.81|324.79|322.79|7
1725924220000|2024-09-09 23:23:40|324.81|322.81|324.84|322.84|324.86|322.86|324.8|322.8|6
1725924230000|2024-09-09 23:23:50|324.85|322.85|324.89|322.89|324.89|322.89|324.84|322.84|15
1725924240000|2024-09-09 23:24:00|324.87|322.87|324.87|322.87|324.89|322.89|324.87|322.87|4
1725924250000|2024-09-09 23:24:10|324.88|322.88|324.9|322.9|324.91|322.91|324.88|322.88|9
1725924260000|2024-09-09 23:24:20|324.91|322.91|324.88|322.88|324.93|322.93|324.88|322.88|9
1725924270000|2024-09-09 23:24:30|324.9|322.9|324.89|322.89|324.91|322.91|324.88|322.88|5
1725924280000|2024-09-09 23:24:40|324.88|322.88|324.88|322.88|324.88|322.88|324.88|322.88|1
1725924290000|2024-09-09 23:24:50|324.85|322.85|324.81|322.81|324.87|322.87|324.81|322.81|4
1725924300000|2024-09-09 23:25:00|324.75|322.75|324.71|322.71|324.76|322.76|324.71|322.71|11
1725924310000|2024-09-09 23:25:10|324.7|322.7|324.68|322.68|324.7|322.7|324.68|322.68|3
1725924320000|2024-09-09 23:25:20|324.69|322.69|324.66|322.66|324.69|322.69|324.66|322.66|4
1725924330000|2024-09-09 23:25:30|324.59|322.59|324.54|322.54|324.59|322.59|324.54|322.54|7
1725924340000|2024-09-09 23:25:40|324.53|322.53|324.45|322.45|324.54|322.54|324.45|322.45|14
1725924350000|2024-09-09 23:25:50|324.5|322.5|324.45|322.45|324.5|322.5|324.45|322.45|7
1725924360000|2024-09-09 23:26:00|324.4|322.4|324.3|322.3|324.4|322.4|324.29|322.29|7
1725924370000|2024-09-09 23:26:10|324.29|322.29|324.28|322.28|324.29|322.29|324.27|322.27|8
1725924380000|2024-09-09 23:26:20|324.24|322.24|324.21|322.21|324.24|322.24|324.2|322.2|6
1725924390000|2024-09-09 23:26:30|324.2|322.2|324.25|322.25|324.25|322.25|324.2|322.2|9
1725924400000|2024-09-09 23:26:40|324.24|322.24|324.27|322.27|324.27|322.27|324.24|322.24|8
1725924410000|2024-09-09 23:26:50|324.26|322.26|324.27|322.27|324.28|322.28|324.25|322.25|12
1725924420000|2024-09-09 23:27:00|324.26|322.26|324.25|322.25|324.26|322.26|324.25|322.25|2
1725924430000|2024-09-09 23:27:10|324.23|322.23|324.21|322.21|324.23|322.23|324.2|322.2|6
1725924440000|2024-09-09 23:27:20|324.19|322.19|324.21|322.21|324.22|322.22|324.19|322.19|9
1725924450000|2024-09-09 23:27:30|324.22|322.22|324.24|322.24|324.26|322.26|324.22|322.22|15
1725924460000|2024-09-09 23:27:40|324.23|322.23|324.24|322.24|324.24|322.24|324.23|322.23|4
1725924470000|2024-09-09 23:27:50|324.23|322.23|324.22|322.22|324.23|322.23|324.22|322.22|8
1725924480000|2024-09-09 23:28:00|324.23|322.23|324.19|322.19|324.23|322.23|324.19|322.19|4
1725924490000|2024-09-09 23:28:10|324.2|322.2|324.21|322.21|324.21|322.21|324.18|322.18|11
1725924500000|2024-09-09 23:28:20|324.2|322.2|324.23|322.23|324.23|322.23|324.19|322.19|7
1725924510000|2024-09-09 23:28:30|324.3|322.3|324.32|322.32|324.33|322.33|324.3|322.3|9
1725924520000|2024-09-09 23:28:40|324.31|322.31|324.31|322.31|324.32|322.32|324.29|322.29|12
1725924530000|2024-09-09 23:28:50|324.32|322.32|324.43|322.43|324.43|322.43|324.32|322.32|14
1725924540000|2024-09-09 23:29:00|324.44|322.44|324.44|322.44|324.45|322.45|324.42|322.42|19
1725924550000|2024-09-09 23:29:10|324.43|322.43|324.41|322.41|324.44|322.44|324.4|322.4|12
1725924560000|2024-09-09 23:29:20|324.4|322.4|324.38|322.38|324.4|322.4|324.35|322.35|10
1725924570000|2024-09-09 23:29:30|324.39|322.39|324.41|322.41|324.41|322.41|324.38|322.38|5
1725924580000|2024-09-09 23:29:40|324.38|322.38|324.35|322.35|324.39|322.39|324.35|322.35|10
1725924590000|2024-09-09 23:29:50|324.37|322.37|324.37|322.37|324.38|322.38|324.37|322.37|5
1725924600000|2024-09-09 23:30:00|324.38|322.38|324.45|322.45|324.45|322.45|324.36|322.36|13
1725924610000|2024-09-09 23:30:10|324.46|322.46|324.56|322.56|324.56|322.56|324.46|322.46|6
1725924620000|2024-09-09 23:30:20|324.57|322.57|324.54|322.54|324.57|322.57|324.52|322.52|9
1725924630000|2024-09-09 23:30:30|324.56|322.56|324.55|322.55|324.56|322.56|324.55|322.55|2
1725924640000|2024-09-09 23:30:40|324.54|322.54|324.55|322.55|324.58|322.58|324.54|322.54|8
1725924650000|2024-09-09 23:30:50|324.57|322.57|324.57|322.57|324.58|322.58|324.55|322.55|6
1725924660000|2024-09-09 23:31:00|324.58|322.58|324.55|322.55|324.58|322.58|324.55|322.55|3
1725924670000|2024-09-09 23:31:10|324.58|322.58|324.55|322.55|324.58|322.58|324.55|322.55|3
1725924680000|2024-09-09 23:31:20|324.54|322.54|324.53|322.53|324.54|322.54|324.53|322.53|2
1725924690000|2024-09-09 23:31:30|324.54|322.54|324.56|322.56|324.57|322.57|324.54|322.54|4
1725924700000|2024-09-09 23:31:40|324.58|322.58|324.61|322.61|324.63|322.63|324.58|322.58|3
1725924710000|2024-09-09 23:31:50|324.59|322.59|324.61|322.61|324.61|322.61|324.59|322.59|4
1725924720000|2024-09-09 23:32:00|324.6|322.6|324.55|322.55|324.6|322.6|324.55|322.55|3
1725924730000|2024-09-09 23:32:10|324.56|322.56|324.57|322.57|324.57|322.57|324.56|322.56|2
1725924740000|2024-09-09 23:32:20|324.56|322.56|324.54|322.54|324.56|322.56|324.51|322.51|9
1725924750000|2024-09-09 23:32:30|324.55|322.55|324.55|322.55|324.56|322.56|324.55|322.55|3
1725924760000|2024-09-09 23:32:40|324.54|322.54|324.55|322.55|324.55|322.55|324.53|322.53|4
1725924770000|2024-09-09 23:32:50|324.54|322.54|324.31|322.31|324.55|322.55|324.31|322.31|9
1725924780000|2024-09-09 23:33:00|324.27|322.27|324.21|322.21|324.27|322.27|324.21|322.21|6
1725924790000|2024-09-09 23:33:10|324.2|322.2|324.12|322.12|324.21|322.21|324.1|322.1|16
1725924800000|2024-09-09 23:33:20|324.11|322.11|324.11|322.11|324.12|322.12|324.11|322.11|3
1725924810000|2024-09-09 23:33:30|324.12|322.12|324.11|322.11|324.13|322.13|324.11|322.11|16
1725924830000|2024-09-09 23:33:50|324.12|322.12|324.12|322.12|324.12|322.12|324.08|322.08|12
1725924840000|2024-09-09 23:34:00|324.1|322.1|324.09|322.09|324.12|322.12|324.09|322.09|13
1725924850000|2024-09-09 23:34:10|324.11|322.11|324.09|322.09|324.11|322.11|324.05|322.05|15
1725924860000|2024-09-09 23:34:20|324.1|322.1|324.11|322.11|324.11|322.11|324.1|322.1|2
1725924870000|2024-09-09 23:34:30|324.09|322.09|324.08|322.08|324.09|322.09|324.07|322.07|4
1725924880000|2024-09-09 23:34:40|324.09|322.09|324.1|322.1|324.1|322.1|324.08|322.08|10
1725924890000|2024-09-09 23:34:50|324.11|322.11|324.16|322.16|324.16|322.16|324.09|322.09|16
1725924900000|2024-09-09 23:35:00|324.15|322.15|324.11|322.11|324.15|322.15|324.08|322.08|18
1725924910000|2024-09-09 23:35:10|324.12|322.12|324.1|322.1|324.15|322.15|324.1|322.1|12
1725924920000|2024-09-09 23:35:20|324.11|322.11|324.1|322.1|324.11|322.11|324.09|322.09|11
1725924930000|2024-09-09 23:35:30|324.08|322.08|324.09|322.09|324.11|322.11|324.08|322.08|7
1725924940000|2024-09-09 23:35:40|324.1|322.1|324.17|322.17|324.22|322.22|324.1|322.1|13
1725924950000|2024-09-09 23:35:50|324.19|322.19|324.21|322.21|324.22|322.22|324.18|322.18|16
1725924960000|2024-09-09 23:36:00|324.2|322.2|324.18|322.18|324.21|322.21|324.18|322.18|8
1725924970000|2024-09-09 23:36:10|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1725924980000|2024-09-09 23:36:20|324.11|322.11|324.11|322.11|324.13|322.13|324.11|322.11|9
1725924990000|2024-09-09 23:36:30|324.1|322.1|324.06|322.06|324.14|322.14|324.06|322.06|12
1725925000000|2024-09-09 23:36:40|324.05|322.05|323.98|321.98|324.07|322.07|323.97|321.97|5
1725925010000|2024-09-09 23:36:50|323.97|321.97|323.91|321.91|323.97|321.97|323.91|321.91|4
1725925020000|2024-09-09 23:37:00|323.94|321.94|323.93|321.93|323.95|321.95|323.93|321.93|6
1725925030000|2024-09-09 23:37:10|323.96|321.96|323.96|321.96|323.96|321.96|323.96|321.96|1
1725925040000|2024-09-09 23:37:20|323.95|321.95|323.93|321.93|323.96|321.96|323.93|321.93|5
1725925080000|2024-09-09 23:38:00|323.94|321.94|323.96|321.96|323.96|321.96|323.94|321.94|3
1725925090000|2024-09-09 23:38:10|323.98|321.98|324.03|322.03|324.06|322.06|323.98|321.98|6
1725925100000|2024-09-09 23:38:20|324.04|322.04|324.02|322.02|324.05|322.05|324.02|322.02|7
1725925110000|2024-09-09 23:38:30|324.03|322.03|323.99|321.99|324.03|322.03|323.99|321.99|5
1725925120000|2024-09-09 23:38:40|323.98|321.98|323.93|321.93|323.98|321.98|323.93|321.93|4
1725925130000|2024-09-09 23:38:50|323.92|321.92|323.92|321.92|323.92|321.92|323.92|321.92|1
1725925160000|2024-09-09 23:39:20|323.95|321.95|323.95|321.95|323.95|321.95|323.95|321.95|1
1725925170000|2024-09-09 23:39:30|323.96|321.96|324.12|322.12|324.12|322.12|323.96|321.96|7
1725925180000|2024-09-09 23:39:40|324.13|322.13|324.19|322.19|324.19|322.19|324.13|322.13|12
1725925190000|2024-09-09 23:39:50|324.18|322.18|324.19|322.19|324.2|322.2|324.18|322.18|8
1725925200000|2024-09-09 23:40:00|324.18|322.18|324.22|322.22|324.22|322.22|324.17|322.17|8
1725925210000|2024-09-09 23:40:10|324.2|322.2|324.17|322.17|324.21|322.21|324.17|322.17|10
1725925220000|2024-09-09 23:40:20|324.16|322.16|324.05|322.05|324.16|322.16|324.05|322.05|3
1725925230000|2024-09-09 23:40:30|324.02|322.02|324.02|322.02|324.03|322.03|323.97|321.97|13
1725925240000|2024-09-09 23:40:40|324.01|322.01|324.01|322.01|324.04|322.04|324|322|7
1725925250000|2024-09-09 23:40:50|324|322|323.99|321.99|324.02|322.02|323.99|321.99|14
1725925260000|2024-09-09 23:41:00|323.98|321.98|323.95|321.95|323.98|321.98|323.93|321.93|13
1725925270000|2024-09-09 23:41:10|323.96|321.96|323.97|321.97|323.99|321.99|323.95|321.95|12
1725925280000|2024-09-09 23:41:20|323.96|321.96|323.94|321.94|323.96|321.96|323.94|321.94|7
1725925290000|2024-09-09 23:41:30|323.95|321.95|323.93|321.93|323.96|321.96|323.93|321.93|9
1725925300000|2024-09-09 23:41:40|323.9|321.9|323.87|321.87|323.92|321.92|323.87|321.87|8
1725925310000|2024-09-09 23:41:50|323.88|321.88|323.79|321.79|323.88|321.88|323.79|321.79|5
1725925320000|2024-09-09 23:42:00|323.8|321.8|323.8|321.8|323.8|321.8|323.8|321.8|1
1725925330000|2024-09-09 23:42:10|323.75|321.75|323.74|321.74|323.78|321.78|323.74|321.74|3
1725925340000|2024-09-09 23:42:20|323.75|321.75|323.74|321.74|323.75|321.75|323.72|321.72|7
1725925350000|2024-09-09 23:42:30|323.75|321.75|323.78|321.78|323.8|321.8|323.75|321.75|6
1725925360000|2024-09-09 23:42:40|323.8|321.8|323.76|321.76|323.8|321.8|323.76|321.76|6
1725925370000|2024-09-09 23:42:50|323.75|321.75|323.77|321.77|323.77|321.77|323.73|321.73|10
1725925400000|2024-09-09 23:43:20|323.74|321.74|323.7|321.7|323.74|321.74|323.7|321.7|7
1725925410000|2024-09-09 23:43:30|323.71|321.71|323.7|321.7|323.71|321.71|323.7|321.7|6
1725925420000|2024-09-09 23:43:40|323.68|321.68|323.68|321.68|323.7|321.7|323.68|321.68|3
1725925430000|2024-09-09 23:43:50|323.67|321.67|323.65|321.65|323.68|321.68|323.64|321.64|6
1725925440000|2024-09-09 23:44:00|323.67|321.67|323.63|321.63|323.67|321.67|323.62|321.62|12
1725925450000|2024-09-09 23:44:10|323.61|321.61|323.61|321.61|323.62|321.62|323.61|321.61|3
1725925460000|2024-09-09 23:44:20|323.62|321.62|323.63|321.63|323.64|321.64|323.61|321.61|11
1725925470000|2024-09-09 23:44:30|323.64|321.64|323.64|321.64|323.66|321.66|323.63|321.63|11
1725925480000|2024-09-09 23:44:40|323.66|321.66|323.78|321.78|323.78|321.78|323.64|321.64|11
1725925490000|2024-09-09 23:44:50|323.77|321.77|323.75|321.75|323.77|321.77|323.75|321.75|2
1725925500000|2024-09-09 23:45:00|323.74|321.74|323.69|321.69|323.74|321.74|323.68|321.68|6
1725925510000|2024-09-09 23:45:10|323.67|321.67|323.65|321.65|323.69|321.69|323.65|321.65|6
1725925520000|2024-09-09 23:45:20|323.63|321.63|323.66|321.66|323.66|321.66|323.63|321.63|9
1725925530000|2024-09-09 23:45:30|323.63|321.63|323.62|321.62|323.64|321.64|323.61|321.61|8
1725925540000|2024-09-09 23:45:40|323.63|321.63|323.6|321.6|323.64|321.64|323.6|321.6|9
1725925550000|2024-09-09 23:45:50|323.61|321.61|323.66|321.66|323.68|321.68|323.59|321.59|12
1725925560000|2024-09-09 23:46:00|323.65|321.65|323.7|321.7|323.7|321.7|323.64|321.64|10
1725925570000|2024-09-09 23:46:10|323.71|321.71|323.72|321.72|323.73|321.73|323.7|321.7|7
1725925580000|2024-09-09 23:46:20|323.73|321.73|323.73|321.73|323.74|321.74|323.71|321.71|13
1725925590000|2024-09-09 23:46:30|323.74|321.74|323.74|321.74|323.77|321.77|323.73|321.73|13
1725925600000|2024-09-09 23:46:40|323.75|321.75|323.81|321.81|323.82|321.82|323.75|321.75|5
1725925610000|2024-09-09 23:46:50|323.82|321.82|323.75|321.75|323.82|321.82|323.74|321.74|15
1725925620000|2024-09-09 23:47:00|323.74|321.74|323.73|321.73|323.74|321.74|323.72|321.72|4
1725925630000|2024-09-09 23:47:10|323.75|321.75|323.71|321.71|323.75|321.75|323.71|321.71|4
1725925640000|2024-09-09 23:47:20|323.7|321.7|323.7|321.7|323.7|321.7|323.7|321.7|1
1725925650000|2024-09-09 23:47:30|323.69|321.69|323.67|321.67|323.69|321.69|323.66|321.66|4
1725925660000|2024-09-09 23:47:40|323.68|321.68|323.73|321.73|323.73|321.73|323.67|321.67|5
1725925670000|2024-09-09 23:47:50|323.72|321.72|323.72|321.72|323.72|321.72|323.72|321.72|1
1725925680000|2024-09-09 23:48:00|323.71|321.71|323.67|321.67|323.72|321.72|323.67|321.67|4
1725925690000|2024-09-09 23:48:10|323.69|321.69|323.68|321.68|323.7|321.7|323.68|321.68|7
1725925700000|2024-09-09 23:48:20|323.69|321.69|323.74|321.74|323.75|321.75|323.69|321.69|6
1725925710000|2024-09-09 23:48:30|323.72|321.72|323.68|321.68|323.73|321.73|323.66|321.66|5
1725925720000|2024-09-09 23:48:40|323.67|321.67|323.71|321.71|323.71|321.71|323.67|321.67|3
1725925730000|2024-09-09 23:48:50|323.72|321.72|323.72|321.72|323.72|321.72|323.71|321.71|3
1725925740000|2024-09-09 23:49:00|323.73|321.73|323.73|321.73|323.78|321.78|323.72|321.72|6
1725925750000|2024-09-09 23:49:10|323.72|321.72|323.67|321.67|323.72|321.72|323.67|321.67|5
1725925760000|2024-09-09 23:49:20|323.63|321.63|323.64|321.64|323.64|321.64|323.63|321.63|2
1725925780000|2024-09-09 23:49:40|323.65|321.65|323.67|321.67|323.67|321.67|323.65|321.65|13
1725925790000|2024-09-09 23:49:50|323.68|321.68|323.68|321.68|323.68|321.68|323.67|321.67|3
1725925800000|2024-09-09 23:50:00|323.67|321.67|323.68|321.68|323.68|321.68|323.62|321.62|17
1725925810000|2024-09-09 23:50:10|323.67|321.67|323.63|321.63|323.67|321.67|323.63|321.63|8
1725925820000|2024-09-09 23:50:20|323.61|321.61|323.55|321.55|323.62|321.62|323.54|321.54|8
1725925830000|2024-09-09 23:50:30|323.56|321.56|323.58|321.58|323.58|321.58|323.55|321.55|7
1725925840000|2024-09-09 23:50:40|323.57|321.57|323.47|321.47|323.57|321.57|323.47|321.47|5
1725925850000|2024-09-09 23:50:50|323.48|321.48|323.5|321.5|323.5|321.5|323.48|321.48|2
1725925860000|2024-09-09 23:51:00|323.49|321.49|323.48|321.48|323.52|321.52|323.48|321.48|8
1725925870000|2024-09-09 23:51:10|323.49|321.49|323.49|321.49|323.49|321.49|323.47|321.47|9
1725925880000|2024-09-09 23:51:20|323.48|321.48|323.48|321.48|323.49|321.49|323.47|321.47|5
1725925890000|2024-09-09 23:51:30|323.49|321.49|323.51|321.51|323.51|321.51|323.49|321.49|3
1725925900000|2024-09-09 23:51:40|323.49|321.49|323.49|321.49|323.49|321.49|323.47|321.47|8
1725925920000|2024-09-09 23:52:00|323.51|321.51|323.55|321.55|323.56|321.56|323.51|321.51|7
1725925930000|2024-09-09 23:52:10|323.54|321.54|323.55|321.55|323.55|321.55|323.54|321.54|6
1725925940000|2024-09-09 23:52:20|323.54|321.54|323.51|321.51|323.54|321.54|323.51|321.51|3
1725925950000|2024-09-09 23:52:30|323.5|321.5|323.49|321.49|323.51|321.51|323.49|321.49|5
1725925960000|2024-09-09 23:52:40|323.5|321.5|323.5|321.5|323.5|321.5|323.5|321.5|1
1725925970000|2024-09-09 23:52:50|323.49|321.49|323.46|321.46|323.49|321.49|323.46|321.46|3
1725925980000|2024-09-09 23:53:00|323.47|321.47|323.48|321.48|323.49|321.49|323.46|321.46|11
1725925990000|2024-09-09 23:53:10|323.47|321.47|323.49|321.49|323.49|321.49|323.47|321.47|6
1725926000000|2024-09-09 23:53:20|323.5|321.5|323.54|321.54|323.57|321.57|323.5|321.5|5
1725926010000|2024-09-09 23:53:30|323.55|321.55|323.49|321.49|323.55|321.55|323.49|321.49|4
1725926020000|2024-09-09 23:53:40|323.45|321.45|323.42|321.42|323.45|321.45|323.42|321.42|3
1725926030000|2024-09-09 23:53:50|323.43|321.43|323.39|321.39|323.43|321.43|323.39|321.39|13
1725926040000|2024-09-09 23:54:00|323.4|321.4|323.36|321.36|323.41|321.41|323.36|321.36|8
1725926050000|2024-09-09 23:54:10|323.35|321.35|323.27|321.27|323.35|321.35|323.24|321.24|15
1725926060000|2024-09-09 23:54:20|323.26|321.26|323.26|321.26|323.29|321.29|323.26|321.26|6
1725926070000|2024-09-09 23:54:30|323.25|321.25|323.23|321.23|323.26|321.26|323.2|321.2|13
1725926080000|2024-09-09 23:54:40|323.22|321.22|323.43|321.43|323.43|321.43|323.22|321.22|12
1725926090000|2024-09-09 23:54:50|323.42|321.42|323.4|321.4|323.42|321.42|323.4|321.4|3
1725926100000|2024-09-09 23:55:00|323.39|321.39|323.44|321.44|323.46|321.46|323.39|321.39|13
1725926110000|2024-09-09 23:55:10|323.43|321.43|323.56|321.56|323.56|321.56|323.42|321.42|23
1725926120000|2024-09-09 23:55:20|323.53|321.53|323.51|321.51|323.57|321.57|323.5|321.5|13
1725926130000|2024-09-09 23:55:30|323.52|321.52|323.53|321.53|323.54|321.54|323.47|321.47|12
1725926140000|2024-09-09 23:55:40|323.52|321.52|323.54|321.54|323.55|321.55|323.51|321.51|14
1725926150000|2024-09-09 23:55:50|323.55|321.55|323.6|321.6|323.61|321.61|323.55|321.55|4
1725926160000|2024-09-09 23:56:00|323.57|321.57|323.54|321.54|323.59|321.59|323.53|321.53|13
1725926170000|2024-09-09 23:56:10|323.55|321.55|323.54|321.54|323.55|321.55|323.54|321.54|4
1725926180000|2024-09-09 23:56:20|323.55|321.55|323.4|321.4|323.56|321.56|323.38|321.38|16
1725926190000|2024-09-09 23:56:30|323.39|321.39|323.36|321.36|323.4|321.4|323.36|321.36|4
1725926200000|2024-09-09 23:56:40|323.32|321.32|323.19|321.19|323.32|321.32|323.19|321.19|23
1725926210000|2024-09-09 23:56:50|323.17|321.17|323.17|321.17|323.19|321.19|323.17|321.17|15
1725926220000|2024-09-09 23:57:00|323.12|321.12|323.09|321.09|323.12|321.12|323.09|321.09|15
1725926230000|2024-09-09 23:57:10|323.1|321.1|323.1|321.1|323.11|321.11|323.09|321.09|16
1725926240000|2024-09-09 23:57:20|323.11|321.11|323.11|321.11|323.13|321.13|323.09|321.09|11
1725926250000|2024-09-09 23:57:30|323.1|321.1|323.1|321.1|323.11|321.11|323.07|321.07|23
1725926260000|2024-09-09 23:57:40|323.11|321.11|323.09|321.09|323.11|321.11|323.09|321.09|3
1725926270000|2024-09-09 23:57:50|323.1|321.1|323.06|321.06|323.1|321.1|323.06|321.06|6
1725926280000|2024-09-09 23:58:00|323.05|321.05|323.21|321.21|323.22|321.22|323.05|321.05|18
1725926290000|2024-09-09 23:58:10|323.22|321.22|323.19|321.19|323.25|321.25|323.19|321.19|10
1725926300000|2024-09-09 23:58:20|323.2|321.2|323.17|321.17|323.2|321.2|323.17|321.17|14
1725926310000|2024-09-09 23:58:30|323.14|321.14|323.17|321.17|323.18|321.18|323.14|321.14|12
1725926320000|2024-09-09 23:58:40|323.21|321.21|323.21|321.21|323.23|321.23|323.18|321.18|16
1725926330000|2024-09-09 23:58:50|323.2|321.2|323.22|321.22|323.23|321.23|323.2|321.2|11
1725926340000|2024-09-09 23:59:00|323.23|321.23|323.32|321.32|323.36|321.36|323.2|321.2|22
1725926350000|2024-09-09 23:59:10|323.31|321.31|323.32|321.32|323.33|321.33|323.3|321.3|13
1725926360000|2024-09-09 23:59:20|323.31|321.31|323.3|321.3|323.33|321.33|323.3|321.3|12
1725926370000|2024-09-09 23:59:30|323.31|321.31|323.31|321.31|323.34|321.34|323.29|321.29|21
1725926380000|2024-09-09 23:59:40|323.32|321.32|323.33|321.33|323.34|321.34|323.31|321.31|11
1725926390000|2024-09-09 23:59:50|323.31|321.31|323.3|321.3|323.32|321.32|323.29|321.29|15
1725926400000|2024-09-10 00:00:00|323.32|321.32|323.4|321.4|323.41|321.41|323.3|321.3|20
1725926410000|2024-09-10 00:00:10|323.39|321.39|323.47|321.47|323.5|321.5|323.39|321.39|23
1725926420000|2024-09-10 00:00:20|323.45|321.45|323.51|321.51|323.56|321.56|323.45|321.45|20
1725926430000|2024-09-10 00:00:30|323.52|321.52|323.45|321.45|323.52|321.52|323.42|321.42|14
1725926440000|2024-09-10 00:00:40|323.44|321.44|323.36|321.36|323.44|321.44|323.36|321.36|9
1725926450000|2024-09-10 00:00:50|323.32|321.32|323.16|321.16|323.32|321.32|323.16|321.16|9
1725926460000|2024-09-10 00:01:00|323.15|321.15|323.12|321.12|323.16|321.16|323.12|321.12|5
1725926470000|2024-09-10 00:01:10|323.13|321.13|323.11|321.11|323.16|321.16|323.11|321.11|5
1725926480000|2024-09-10 00:01:20|323.07|321.07|322.95|320.95|323.07|321.07|322.94|320.94|17
1725926490000|2024-09-10 00:01:30|322.92|320.92|322.92|320.92|322.94|320.94|322.91|320.91|10
1725926500000|2024-09-10 00:01:40|322.91|320.91|322.92|320.92|322.92|320.92|322.91|320.91|6
1725926510000|2024-09-10 00:01:50|322.95|320.95|323.04|321.04|323.04|321.04|322.95|320.95|6
1725926520000|2024-09-10 00:02:00|323.03|321.03|323.09|321.09|323.09|321.09|323.03|321.03|17
1725926530000|2024-09-10 00:02:10|323.08|321.08|322.95|320.95|323.08|321.08|322.95|320.95|11
1725926540000|2024-09-10 00:02:20|322.85|320.85|322.84|320.84|322.87|320.87|322.75|320.75|24
1725926550000|2024-09-10 00:02:30|322.85|320.85|322.83|320.83|322.85|320.85|322.82|320.82|4
1725926560000|2024-09-10 00:02:40|322.77|320.77|322.77|320.77|322.79|320.79|322.75|320.75|17
1725926570000|2024-09-10 00:02:50|322.78|320.78|322.8|320.8|322.8|320.8|322.77|320.77|10
1725926580000|2024-09-10 00:03:00|322.81|320.81|322.86|320.86|322.87|320.87|322.79|320.79|18
1725926590000|2024-09-10 00:03:10|322.85|320.85|322.83|320.83|322.86|320.86|322.83|320.83|11
1725926600000|2024-09-10 00:03:20|322.81|320.81|322.68|320.68|322.84|320.84|322.68|320.68|16
1725926610000|2024-09-10 00:03:30|322.71|320.71|322.75|320.75|322.78|320.78|322.71|320.71|23
1725926620000|2024-09-10 00:03:40|322.74|320.74|322.72|320.72|322.74|320.74|322.69|320.69|8
1725926630000|2024-09-10 00:03:50|322.71|320.71|322.8|320.8|322.81|320.81|322.61|320.61|21
1725926640000|2024-09-10 00:04:00|322.81|320.81|322.98|320.98|323.02|321.02|322.78|320.78|24
1725926650000|2024-09-10 00:04:10|322.97|320.97|322.97|320.97|322.98|320.98|322.97|320.97|5
1725926660000|2024-09-10 00:04:20|322.96|320.96|322.99|320.99|322.99|320.99|322.96|320.96|8
1725926670000|2024-09-10 00:04:30|322.98|320.98|323.03|321.03|323.04|321.04|322.98|320.98|9
1725926680000|2024-09-10 00:04:40|323.04|321.04|323.1|321.1|323.1|321.1|323.04|321.04|15
1725926690000|2024-09-10 00:04:50|323.08|321.08|323.11|321.11|323.11|321.11|323.04|321.04|17
1725926700000|2024-09-10 00:05:00|323.12|321.12|323.04|321.04|323.19|321.19|323.01|321.01|16
1725926710000|2024-09-10 00:05:10|323.01|321.01|322.86|320.86|323.02|321.02|322.85|320.85|12
1725926720000|2024-09-10 00:05:20|322.87|320.87|322.86|320.86|322.94|320.94|322.86|320.86|19
1725926730000|2024-09-10 00:05:30|322.75|320.75|322.8|320.8|322.8|320.8|322.69|320.69|18
1725926740000|2024-09-10 00:05:40|322.81|320.81|322.79|320.79|322.81|320.81|322.73|320.73|17
1725926750000|2024-09-10 00:05:50|322.78|320.78|322.79|320.79|322.81|320.81|322.77|320.77|19
1725926760000|2024-09-10 00:06:00|322.78|320.78|322.83|320.83|322.85|320.85|322.78|320.78|12
1725926770000|2024-09-10 00:06:10|322.82|320.82|322.83|320.83|322.84|320.84|322.73|320.73|15
1725926780000|2024-09-10 00:06:20|322.84|320.84|322.82|320.82|322.84|320.84|322.82|320.82|4
1725926790000|2024-09-10 00:06:30|322.83|320.83|322.83|320.83|322.85|320.85|322.82|320.82|11
1725926800000|2024-09-10 00:06:40|322.84|320.84|322.83|320.83|322.85|320.85|322.82|320.82|9
1725926810000|2024-09-10 00:06:50|322.84|320.84|322.79|320.79|322.85|320.85|322.78|320.78|12
1725926820000|2024-09-10 00:07:00|322.78|320.78|322.62|320.62|322.78|320.78|322.6|320.6|18
1725926830000|2024-09-10 00:07:10|322.61|320.61|322.57|320.57|322.61|320.61|322.57|320.57|7
1725926840000|2024-09-10 00:07:20|322.55|320.55|322.52|320.52|322.58|320.58|322.52|320.52|21
1725926850000|2024-09-10 00:07:30|322.51|320.51|322.42|320.42|322.52|320.52|322.42|320.42|15
1725926860000|2024-09-10 00:07:40|322.43|320.43|322.45|320.45|322.47|320.47|322.43|320.43|16
1725926870000|2024-09-10 00:07:50|322.46|320.46|322.63|320.63|322.64|320.64|322.46|320.46|14
1725926880000|2024-09-10 00:08:00|322.65|320.65|322.73|320.73|322.73|320.73|322.65|320.65|14
1725926890000|2024-09-10 00:08:10|322.72|320.72|322.58|320.58|322.73|320.73|322.56|320.56|13
1725926900000|2024-09-10 00:08:20|322.57|320.57|322.42|320.42|322.57|320.57|322.39|320.39|17
1725926910000|2024-09-10 00:08:30|322.43|320.43|322.4|320.4|322.45|320.45|322.4|320.4|14
1725926920000|2024-09-10 00:08:40|322.39|320.39|322.33|320.33|322.42|320.42|322.33|320.33|20
1725926930000|2024-09-10 00:08:50|322.35|320.35|322.46|320.46|322.46|320.46|322.32|320.32|21
1725926940000|2024-09-10 00:09:00|322.49|320.49|322.44|320.44|322.49|320.49|322.43|320.43|16
1725926950000|2024-09-10 00:09:10|322.43|320.43|322.43|320.43|322.45|320.45|322.42|320.42|6
1725926960000|2024-09-10 00:09:20|322.42|320.42|322.51|320.51|322.53|320.53|322.42|320.42|23
1725926970000|2024-09-10 00:09:30|322.52|320.52|322.64|320.64|322.66|320.66|322.52|320.52|13
1725926980000|2024-09-10 00:09:40|322.65|320.65|322.61|320.61|322.66|320.66|322.61|320.61|18
1725926990000|2024-09-10 00:09:50|322.63|320.63|322.61|320.61|322.63|320.63|322.59|320.59|13
1725927000000|2024-09-10 00:10:00|322.68|320.68|322.62|320.62|322.68|320.68|322.62|320.62|20
1725927010000|2024-09-10 00:10:10|322.63|320.63|322.6|320.6|322.63|320.63|322.6|320.6|9
1725927020000|2024-09-10 00:10:20|322.61|320.61|322.65|320.65|322.66|320.66|322.61|320.61|15
1725927030000|2024-09-10 00:10:30|322.64|320.64|322.64|320.64|322.65|320.65|322.62|320.62|16
1725927040000|2024-09-10 00:10:40|322.66|320.66|322.57|320.57|322.66|320.66|322.56|320.56|8
1725927050000|2024-09-10 00:10:50|322.58|320.58|322.48|320.48|322.59|320.59|322.47|320.47|11
1725927060000|2024-09-10 00:11:00|322.47|320.47|322.66|320.66|322.68|320.68|322.47|320.47|23
1725927070000|2024-09-10 00:11:10|322.67|320.67|322.68|320.68|322.73|320.73|322.65|320.65|15
1725927080000|2024-09-10 00:11:20|322.66|320.66|322.46|320.46|322.66|320.66|322.46|320.46|11
1725927090000|2024-09-10 00:11:30|322.39|320.39|322.47|320.47|322.48|320.48|322.35|320.35|20
1725927100000|2024-09-10 00:11:40|322.48|320.48|322.45|320.45|322.48|320.48|322.45|320.45|13
1725927110000|2024-09-10 00:11:50|322.46|320.46|322.45|320.45|322.46|320.46|322.44|320.44|7
1725927120000|2024-09-10 00:12:00|322.43|320.43|322.27|320.27|322.44|320.44|322.24|320.24|13
1725927130000|2024-09-10 00:12:10|322.28|320.28|322.18|320.18|322.31|320.31|322.17|320.17|19
1725927140000|2024-09-10 00:12:20|322.17|320.17|322.23|320.23|322.24|320.24|322.17|320.17|12
1725927150000|2024-09-10 00:12:30|322.27|320.27|322.3|320.3|322.38|320.38|322.27|320.27|15
1725927160000|2024-09-10 00:12:40|322.31|320.31|322.34|320.34|322.36|320.36|322.3|320.3|21
1725927170000|2024-09-10 00:12:50|322.36|320.36|322.2|320.2|322.36|320.36|322.2|320.2|8
1725927180000|2024-09-10 00:13:00|322.18|320.18|322.07|320.07|322.18|320.18|322.07|320.07|12
1725927190000|2024-09-10 00:13:10|322.08|320.08|322.12|320.12|322.12|320.12|322.08|320.08|9
1725927200000|2024-09-10 00:13:20|322.18|320.18|322.16|320.16|322.18|320.18|322.14|320.14|17
1725927210000|2024-09-10 00:13:30|322.15|320.15|322.38|320.38|322.4|320.4|322.15|320.15|14
1725927220000|2024-09-10 00:13:40|322.37|320.37|322.31|320.31|322.37|320.37|322.3|320.3|7
1725927230000|2024-09-10 00:13:50|322.3|320.3|322.2|320.2|322.3|320.3|322.2|320.2|2
1725927240000|2024-09-10 00:14:00|322.18|320.18|322.2|320.2|322.2|320.2|322.18|320.18|2
1725927250000|2024-09-10 00:14:10|322.17|320.17|322.18|320.18|322.18|320.18|322.16|320.16|5
1725927260000|2024-09-10 00:14:20|322.19|320.19|322.19|320.19|322.2|320.2|322.18|320.18|11
1725927270000|2024-09-10 00:14:30|322.2|320.2|322.09|320.09|322.22|320.22|322.01|320.01|12
1725927280000|2024-09-10 00:14:40|322.08|320.08|322.09|320.09|322.09|320.09|322.05|320.05|12
1725927290000|2024-09-10 00:14:50|322.08|320.08|322|320|322.09|320.09|322|320|8
1725927300000|2024-09-10 00:15:00|321.98|319.98|322|320|322.02|320.02|321.98|319.98|10
1725927310000|2024-09-10 00:15:10|322.01|320.01|322|320|322.06|320.06|322|320|8
1725927320000|2024-09-10 00:15:20|322.08|320.08|322.28|320.28|322.34|320.34|322.08|320.08|21
1725927330000|2024-09-10 00:15:30|322.29|320.29|322.4|320.4|322.42|320.42|322.29|320.29|21
1725927340000|2024-09-10 00:15:40|322.39|320.39|322.41|320.41|322.41|320.41|322.38|320.38|5
1725927350000|2024-09-10 00:15:50|322.4|320.4|322.35|320.35|322.4|320.4|322.31|320.31|13
1725927360000|2024-09-10 00:16:00|322.36|320.36|322.15|320.15|322.36|320.36|322.15|320.15|15
1725927370000|2024-09-10 00:16:10|322.13|320.13|322|320|322.13|320.13|321.98|319.98|18
1725927380000|2024-09-10 00:16:20|322.03|320.03|321.9|319.9|322.03|320.03|321.89|319.89|23
1725927390000|2024-09-10 00:16:30|321.94|319.94|321.96|319.96|322.05|320.05|321.94|319.94|16
1725927400000|2024-09-10 00:16:40|321.97|319.97|322.01|320.01|322.01|320.01|321.95|319.95|16
1725927410000|2024-09-10 00:16:50|322.02|320.02|322.12|320.12|322.12|320.12|322.01|320.01|16
1725927420000|2024-09-10 00:17:00|322.13|320.13|322.22|320.22|322.24|320.24|322.13|320.13|22
1725927430000|2024-09-10 00:17:10|322.2|320.2|322.34|320.34|322.34|320.34|322.19|320.19|25
1725927440000|2024-09-10 00:17:20|322.33|320.33|322.43|320.43|322.47|320.47|322.33|320.33|20
1725927450000|2024-09-10 00:17:30|322.44|320.44|322.44|320.44|322.44|320.44|322.43|320.43|3
1725927460000|2024-09-10 00:17:40|322.43|320.43|322.44|320.44|322.45|320.45|322.43|320.43|5
1725927470000|2024-09-10 00:17:50|322.45|320.45|322.52|320.52|322.52|320.52|322.44|320.44|14
1725927480000|2024-09-10 00:18:00|322.51|320.51|322.47|320.47|322.55|320.55|322.47|320.47|10
1725927490000|2024-09-10 00:18:10|322.42|320.42|322.38|320.38|322.43|320.43|322.38|320.38|11
1725927500000|2024-09-10 00:18:20|322.35|320.35|322.09|320.09|322.35|320.35|322.09|320.09|5
1725927510000|2024-09-10 00:18:30|322.12|320.12|322.11|320.11|322.14|320.14|322.05|320.05|21
1725927520000|2024-09-10 00:18:40|322.1|320.1|322.27|320.27|322.27|320.27|322.09|320.09|26
1725927530000|2024-09-10 00:18:50|322.35|320.35|322.19|320.19|322.35|320.35|322.17|320.17|12
1725927540000|2024-09-10 00:19:00|322.17|320.17|322.18|320.18|322.23|320.23|322.16|320.16|19
1725927550000|2024-09-10 00:19:10|322.19|320.19|322.38|320.38|322.43|320.43|322.18|320.18|23
1725927560000|2024-09-10 00:19:20|322.4|320.4|322.44|320.44|322.48|320.48|322.38|320.38|14
1725927570000|2024-09-10 00:19:30|322.42|320.42|322.34|320.34|322.44|320.44|322.33|320.33|11
1725927580000|2024-09-10 00:19:40|322.32|320.32|322.39|320.39|322.4|320.4|322.32|320.32|13
1725927590000|2024-09-10 00:19:50|322.38|320.38|322.56|320.56|322.61|320.61|322.38|320.38|13
1725927600000|2024-09-10 00:20:00|322.54|320.54|322.44|320.44|322.56|320.56|322.41|320.41|17
1725927610000|2024-09-10 00:20:10|322.42|320.42|322.52|320.52|322.54|320.54|322.42|320.42|20
1725927620000|2024-09-10 00:20:20|322.53|320.53|322.61|320.61|322.61|320.61|322.53|320.53|15
1725927630000|2024-09-10 00:20:30|322.6|320.6|322.58|320.58|322.6|320.6|322.54|320.54|16
1725927640000|2024-09-10 00:20:40|322.6|320.6|322.42|320.42|322.6|320.6|322.42|320.42|11
1725927650000|2024-09-10 00:20:50|322.38|320.38|322.47|320.47|322.47|320.47|322.38|320.38|12
1725927660000|2024-09-10 00:21:00|322.46|320.46|322.34|320.34|322.47|320.47|322.31|320.31|25
1725927670000|2024-09-10 00:21:10|322.33|320.33|322.15|320.15|322.34|320.34|322.15|320.15|21
1725927680000|2024-09-10 00:21:20|322.1|320.1|322.14|320.14|322.16|320.16|322.1|320.1|19
1725927690000|2024-09-10 00:21:30|322.15|320.15|322.14|320.14|322.19|320.19|322.14|320.14|13
1725927700000|2024-09-10 00:21:40|322.16|320.16|322.26|320.26|322.26|320.26|322.13|320.13|16
1725927710000|2024-09-10 00:21:50|322.28|320.28|322.27|320.27|322.29|320.29|322.26|320.26|12
1725927720000|2024-09-10 00:22:00|322.26|320.26|322.08|320.08|322.26|320.26|322.08|320.08|15
1725927730000|2024-09-10 00:22:10|322.09|320.09|322.19|320.19|322.26|320.26|322.08|320.08|22
1725927740000|2024-09-10 00:22:20|322.15|320.15|322.08|320.08|322.18|320.18|322.07|320.07|17
1725927750000|2024-09-10 00:22:30|322.07|320.07|322.08|320.08|322.09|320.09|322.03|320.03|8
1725927760000|2024-09-10 00:22:40|322.04|320.04|322.09|320.09|322.14|320.14|322.04|320.04|20
1725927770000|2024-09-10 00:22:50|322.03|320.03|322.08|320.08|322.09|320.09|322.03|320.03|20
1725927780000|2024-09-10 00:23:00|322.07|320.07|322.06|320.06|322.07|320.07|322.04|320.04|10
1725927790000|2024-09-10 00:23:10|322.05|320.05|321.95|319.95|322.05|320.05|321.95|319.95|13
1725927800000|2024-09-10 00:23:20|321.93|319.93|321.86|319.86|321.93|319.93|321.83|319.83|10
1725927810000|2024-09-10 00:23:30|321.87|319.87|321.84|319.84|321.89|319.89|321.81|319.81|16
1725927820000|2024-09-10 00:23:40|321.86|319.86|321.83|319.83|321.88|319.88|321.81|319.81|19
1725927830000|2024-09-10 00:23:50|321.82|319.82|321.68|319.68|321.83|319.83|321.67|319.67|17
1725927840000|2024-09-10 00:24:00|321.7|319.7|321.69|319.69|321.71|319.71|321.67|319.67|13
1725927850000|2024-09-10 00:24:10|321.7|319.7|321.72|319.72|321.73|319.73|321.68|319.68|16
1725927860000|2024-09-10 00:24:20|321.7|319.7|321.72|319.72|321.72|319.72|321.7|319.7|5
1725927870000|2024-09-10 00:24:30|321.69|319.69|321.65|319.65|321.7|319.7|321.65|319.65|9
1725927880000|2024-09-10 00:24:40|321.64|319.64|321.75|319.75|321.75|319.75|321.63|319.63|15
1725927890000|2024-09-10 00:24:50|321.72|319.72|321.74|319.74|321.76|319.76|321.72|319.72|14
1725927900000|2024-09-10 00:25:00|321.73|319.73|321.48|319.48|321.74|319.74|321.44|319.44|14
1725927910000|2024-09-10 00:25:10|321.47|319.47|321.45|319.45|321.48|319.48|321.41|319.41|15
1725927920000|2024-09-10 00:25:20|321.44|319.44|321.49|319.49|321.49|319.49|321.43|319.43|11
1725927930000|2024-09-10 00:25:30|321.51|319.51|321.53|319.53|321.57|319.57|321.51|319.51|13
1725927940000|2024-09-10 00:25:40|321.54|319.54|321.62|319.62|321.66|319.66|321.54|319.54|11
1725927950000|2024-09-10 00:25:50|321.61|319.61|321.66|319.66|321.69|319.69|321.6|319.6|15
1725927960000|2024-09-10 00:26:00|321.65|319.65|321.55|319.55|321.65|319.65|321.54|319.54|7
1725927970000|2024-09-10 00:26:10|321.56|319.56|321.44|319.44|321.57|319.57|321.42|319.42|17
1725927980000|2024-09-10 00:26:20|321.43|319.43|321.52|319.52|321.54|319.54|321.43|319.43|8
1725927990000|2024-09-10 00:26:30|321.51|319.51|321.51|319.51|321.53|319.53|321.47|319.47|13
1725928000000|2024-09-10 00:26:40|321.5|319.5|321.47|319.47|321.52|319.52|321.47|319.47|9
1725928010000|2024-09-10 00:26:50|321.46|319.46|321.48|319.48|321.52|319.52|321.46|319.46|13
1725928020000|2024-09-10 00:27:00|321.45|319.45|321.31|319.31|321.46|319.46|321.31|319.31|19
1725928030000|2024-09-10 00:27:10|321.3|319.3|321.29|319.29|321.32|319.32|321.29|319.29|15
1725928040000|2024-09-10 00:27:20|321.3|319.3|321.37|319.37|321.37|319.37|321.3|319.3|19
1725928050000|2024-09-10 00:27:30|321.38|319.38|321.4|319.4|321.48|319.48|321.31|319.31|22
1725928060000|2024-09-10 00:27:40|321.41|319.41|321.45|319.45|321.46|319.46|321.4|319.4|17
1725928070000|2024-09-10 00:27:50|321.44|319.44|321.43|319.43|321.46|319.46|321.42|319.42|13
1725928080000|2024-09-10 00:28:00|321.44|319.44|321.42|319.42|321.44|319.44|321.42|319.42|4
1725928090000|2024-09-10 00:28:10|321.41|319.41|321.24|319.24|321.41|319.41|321.21|319.21|12
1725928100000|2024-09-10 00:28:20|321.23|319.23|321.2|319.2|321.23|319.23|321.17|319.17|18
1725928110000|2024-09-10 00:28:30|321.19|319.19|321.33|319.33|321.33|319.33|321.19|319.19|9
1725928120000|2024-09-10 00:28:40|321.35|319.35|321.39|319.39|321.44|319.44|321.35|319.35|20
1725928130000|2024-09-10 00:28:50|321.4|319.4|321.27|319.27|321.4|319.4|321.25|319.25|13
1725928140000|2024-09-10 00:29:00|321.26|319.26|321.32|319.32|321.34|319.34|321.26|319.26|19
1725928150000|2024-09-10 00:29:10|321.31|319.31|321.29|319.29|321.31|319.31|321.27|319.27|15
1725928160000|2024-09-10 00:29:20|321.28|319.28|321.29|319.29|321.33|319.33|321.28|319.28|9
1725928170000|2024-09-10 00:29:30|321.3|319.3|321.22|319.22|321.3|319.3|321.1|319.1|19
1725928180000|2024-09-10 00:29:40|321.23|319.23|321.08|319.08|321.25|319.25|321.07|319.07|20
1725928190000|2024-09-10 00:29:50|321.09|319.09|320.96|318.96|321.12|319.12|320.94|318.94|19
1725928200000|2024-09-10 00:30:00|320.95|318.95|321.09|319.09|321.09|319.09|320.95|318.95|9
1725928210000|2024-09-10 00:30:10|321.11|319.11|321.18|319.18|321.27|319.27|321.11|319.11|20
1725928220000|2024-09-10 00:30:20|321.19|319.19|321.25|319.25|321.26|319.26|321.18|319.18|15
1725928230000|2024-09-10 00:30:30|321.26|319.26|321.21|319.21|321.26|319.26|321.16|319.16|18
1725928240000|2024-09-10 00:30:40|321.22|319.22|321.27|319.27|321.28|319.28|321.22|319.22|9
1725928250000|2024-09-10 00:30:50|321.28|319.28|321.28|319.28|321.29|319.29|321.28|319.28|7
1725928260000|2024-09-10 00:31:00|321.29|319.29|321.21|319.21|321.29|319.29|321.2|319.2|18
1725928270000|2024-09-10 00:31:10|321.22|319.22|321.26|319.26|321.27|319.27|321.22|319.22|11
1725928280000|2024-09-10 00:31:20|321.27|319.27|321.38|319.38|321.39|319.39|321.27|319.27|15
1725928290000|2024-09-10 00:31:30|321.39|319.39|321.73|319.73|321.74|319.74|321.39|319.39|17
1725928300000|2024-09-10 00:31:40|321.7|319.7|321.64|319.64|321.7|319.7|321.62|319.62|7
1725928310000|2024-09-10 00:31:50|321.66|319.66|321.76|319.76|321.76|319.76|321.66|319.66|10
1725928320000|2024-09-10 00:32:00|321.7|319.7|321.6|319.6|321.7|319.7|321.59|319.59|7
1725928330000|2024-09-10 00:32:10|321.58|319.58|321.5|319.5|321.58|319.58|321.44|319.44|20
1725928340000|2024-09-10 00:32:20|321.53|319.53|321.75|319.75|321.75|319.75|321.53|319.53|15
1725928350000|2024-09-10 00:32:30|321.78|319.78|321.73|319.73|321.8|319.8|321.72|319.72|12
1725928360000|2024-09-10 00:32:40|321.74|319.74|321.89|319.89|321.89|319.89|321.74|319.74|16
1725928370000|2024-09-10 00:32:50|321.88|319.88|321.96|319.96|321.97|319.97|321.87|319.87|12
1725928380000|2024-09-10 00:33:00|322|320|322.12|320.12|322.12|320.12|322|320|22
1725928390000|2024-09-10 00:33:10|322.11|320.11|322.23|320.23|322.27|320.27|322.11|320.11|15
1725928400000|2024-09-10 00:33:20|322.24|320.24|322.17|320.17|322.25|320.25|322.14|320.14|12
1725928410000|2024-09-10 00:33:30|322.18|320.18|322.29|320.29|322.31|320.31|322.18|320.18|12
1725928420000|2024-09-10 00:33:40|322.3|320.3|322.27|320.27|322.31|320.31|322.27|320.27|13
1725928430000|2024-09-10 00:33:50|322.29|320.29|322.27|320.27|322.29|320.29|322.27|320.27|3
1725928440000|2024-09-10 00:34:00|322.28|320.28|322.3|320.3|322.32|320.32|322.28|320.28|10
1725928450000|2024-09-10 00:34:10|322.29|320.29|322.34|320.34|322.41|320.41|322.29|320.29|8
1725928460000|2024-09-10 00:34:20|322.32|320.32|322.27|320.27|322.32|320.32|322.27|320.27|4
1725928470000|2024-09-10 00:34:30|322.28|320.28|322.27|320.27|322.31|320.31|322.27|320.27|8
1725928480000|2024-09-10 00:34:40|322.29|320.29|322.3|320.3|322.31|320.31|322.29|320.29|6
1725928490000|2024-09-10 00:34:50|322.31|320.31|322.18|320.18|322.33|320.33|322.17|320.17|10
1725928500000|2024-09-10 00:35:00|322.17|320.17|322.21|320.21|322.21|320.21|322.16|320.16|14
1725928510000|2024-09-10 00:35:10|322.22|320.22|322.39|320.39|322.4|320.4|322.22|320.22|19
1725928520000|2024-09-10 00:35:20|322.4|320.4|322.39|320.39|322.43|320.43|322.39|320.39|7
1725928530000|2024-09-10 00:35:30|322.43|320.43|322.49|320.49|322.49|320.49|322.39|320.39|12
1725928540000|2024-09-10 00:35:40|322.5|320.5|322.55|320.55|322.64|320.64|322.49|320.49|14
1725928550000|2024-09-10 00:35:50|322.56|320.56|322.62|320.62|322.63|320.63|322.56|320.56|14
1725928560000|2024-09-10 00:36:00|322.61|320.61|322.69|320.69|322.71|320.71|322.6|320.6|17
1725928570000|2024-09-10 00:36:10|322.7|320.7|322.72|320.72|322.72|320.72|322.68|320.68|13
1725928580000|2024-09-10 00:36:20|322.71|320.71|322.62|320.62|322.74|320.74|322.61|320.61|14
1725928590000|2024-09-10 00:36:30|322.61|320.61|322.65|320.65|322.65|320.65|322.61|320.61|10
1725928600000|2024-09-10 00:36:40|322.66|320.66|322.69|320.69|322.7|320.7|322.66|320.66|7
1725928610000|2024-09-10 00:36:50|322.7|320.7|322.74|320.74|322.8|320.8|322.69|320.69|21
1725928620000|2024-09-10 00:37:00|322.75|320.75|322.76|320.76|322.77|320.77|322.75|320.75|9
1725928630000|2024-09-10 00:37:10|322.77|320.77|322.77|320.77|322.77|320.77|322.76|320.76|5
1725928640000|2024-09-10 00:37:20|322.78|320.78|322.79|320.79|322.82|320.82|322.77|320.77|11
1725928650000|2024-09-10 00:37:30|322.75|320.75|322.8|320.8|322.8|320.8|322.75|320.75|3
1725928660000|2024-09-10 00:37:40|322.76|320.76|322.81|320.81|322.82|320.82|322.76|320.76|6
1725928670000|2024-09-10 00:37:50|322.82|320.82|322.78|320.78|322.84|320.84|322.73|320.73|24
1725928680000|2024-09-10 00:38:00|322.79|320.79|322.83|320.83|322.84|320.84|322.79|320.79|17
1725928690000|2024-09-10 00:38:10|322.84|320.84|322.84|320.84|322.88|320.88|322.83|320.83|17
1725928700000|2024-09-10 00:38:20|322.85|320.85|322.82|320.82|322.94|320.94|322.82|320.82|18
1725928710000|2024-09-10 00:38:30|322.84|320.84|322.84|320.84|322.85|320.85|322.81|320.81|13
1725928720000|2024-09-10 00:38:40|322.75|320.75|322.84|320.84|322.84|320.84|322.75|320.75|14
1725928730000|2024-09-10 00:38:50|322.83|320.83|322.76|320.76|322.83|320.83|322.75|320.75|6
1725928740000|2024-09-10 00:39:00|322.77|320.77|322.83|320.83|322.83|320.83|322.73|320.73|17
1725928750000|2024-09-10 00:39:10|322.84|320.84|322.87|320.87|322.9|320.9|322.83|320.83|16
1725928760000|2024-09-10 00:39:20|322.88|320.88|322.91|320.91|322.91|320.91|322.88|320.88|13
1725928770000|2024-09-10 00:39:30|322.9|320.9|322.9|320.9|322.92|320.92|322.89|320.89|9
1725928780000|2024-09-10 00:39:40|322.91|320.91|322.94|320.94|322.96|320.96|322.91|320.91|14
1725928790000|2024-09-10 00:39:50|322.95|320.95|322.96|320.96|322.96|320.96|322.95|320.95|4
1725928800000|2024-09-10 00:40:00|322.95|320.95|322.77|320.77|322.96|320.96|322.77|320.77|6
1725928810000|2024-09-10 00:40:10|322.78|320.78|322.78|320.78|322.79|320.79|322.75|320.75|15
1725928820000|2024-09-10 00:40:20|322.77|320.77|322.75|320.75|322.78|320.78|322.74|320.74|6
1725928830000|2024-09-10 00:40:30|322.7|320.7|322.71|320.71|322.73|320.73|322.7|320.7|4
1725928840000|2024-09-10 00:40:40|322.7|320.7|322.73|320.73|322.75|320.75|322.7|320.7|6
1725928850000|2024-09-10 00:40:50|322.72|320.72|322.71|320.71|322.72|320.72|322.71|320.71|2
1725928860000|2024-09-10 00:41:00|322.56|320.56|322.33|320.33|322.56|320.56|322.33|320.33|6
1725928870000|2024-09-10 00:41:10|322.35|320.35|322.25|320.25|322.35|320.35|322.25|320.25|10
1725928880000|2024-09-10 00:41:20|322.26|320.26|322.22|320.22|322.26|320.26|322.21|320.21|15
1725928890000|2024-09-10 00:41:30|322.21|320.21|322.2|320.2|322.23|320.23|322.19|320.19|10
1725928900000|2024-09-10 00:41:40|322.17|320.17|322.17|320.17|322.18|320.18|322.17|320.17|5
1725928910000|2024-09-10 00:41:50|322.18|320.18|322.22|320.22|322.22|320.22|322.17|320.17|12
1725928920000|2024-09-10 00:42:00|322.24|320.24|322.21|320.21|322.26|320.26|322.21|320.21|16
1725928930000|2024-09-10 00:42:10|322.22|320.22|322.31|320.31|322.31|320.31|322.21|320.21|15
1725928940000|2024-09-10 00:42:20|322.37|320.37|322.37|320.37|322.38|320.38|322.36|320.36|11
1725928950000|2024-09-10 00:42:30|322.36|320.36|322.38|320.38|322.38|320.38|322.36|320.36|3
1725928960000|2024-09-10 00:42:40|322.37|320.37|322.24|320.24|322.38|320.38|322.24|320.24|11
1725928970000|2024-09-10 00:42:50|322.23|320.23|322.2|320.2|322.26|320.26|322.2|320.2|16
1725928980000|2024-09-10 00:43:00|322.21|320.21|322.18|320.18|322.23|320.23|322.16|320.16|13
1725928990000|2024-09-10 00:43:10|322.19|320.19|322.22|320.22|322.22|320.22|322.19|320.19|12
1725929000000|2024-09-10 00:43:20|322.23|320.23|322.29|320.29|322.32|320.32|322.23|320.23|9
1725929010000|2024-09-10 00:43:30|322.27|320.27|322.31|320.31|322.31|320.31|322.27|320.27|12
1725929020000|2024-09-10 00:43:40|322.3|320.3|322.3|320.3|322.31|320.31|322.3|320.3|7
1725929030000|2024-09-10 00:43:50|322.28|320.28|322.31|320.31|322.33|320.33|322.28|320.28|10
1725929040000|2024-09-10 00:44:00|322.32|320.32|322.34|320.34|322.41|320.41|322.31|320.31|20
1725929050000|2024-09-10 00:44:10|322.36|320.36|322.38|320.38|322.39|320.39|322.35|320.35|17
1725929060000|2024-09-10 00:44:20|322.39|320.39|322.4|320.4|322.4|320.4|322.38|320.38|8
1725929070000|2024-09-10 00:44:30|322.39|320.39|322.41|320.41|322.43|320.43|322.38|320.38|19
1725929080000|2024-09-10 00:44:40|322.4|320.4|322.39|320.39|322.4|320.4|322.35|320.35|13
1725929090000|2024-09-10 00:44:50|322.4|320.4|322.4|320.4|322.4|320.4|322.39|320.39|3
1725929100000|2024-09-10 00:45:00|322.43|320.43|322.47|320.47|322.51|320.51|322.43|320.43|7
1725929110000|2024-09-10 00:45:10|322.48|320.48|322.47|320.47|322.5|320.5|322.47|320.47|12
1725929120000|2024-09-10 00:45:20|322.43|320.43|322.43|320.43|322.43|320.43|322.42|320.42|3
1725929130000|2024-09-10 00:45:30|322.44|320.44|322.28|320.28|322.45|320.45|322.28|320.28|9
1725929140000|2024-09-10 00:45:40|322.27|320.27|322.25|320.25|322.28|320.28|322.22|320.22|9
1725929150000|2024-09-10 00:45:50|322.24|320.24|322.24|320.24|322.28|320.28|322.22|320.22|16
1725929160000|2024-09-10 00:46:00|322.25|320.25|322.41|320.41|322.41|320.41|322.24|320.24|13
1725929170000|2024-09-10 00:46:10|322.45|320.45|322.48|320.48|322.49|320.49|322.45|320.45|16
1725929180000|2024-09-10 00:46:20|322.46|320.46|322.5|320.5|322.51|320.51|322.46|320.46|12
1725929190000|2024-09-10 00:46:30|322.51|320.51|322.61|320.61|322.61|320.61|322.49|320.49|20
1725929200000|2024-09-10 00:46:40|322.59|320.59|322.63|320.63|322.67|320.67|322.59|320.59|15
1725929210000|2024-09-10 00:46:50|322.64|320.64|322.66|320.66|322.74|320.74|322.63|320.63|13
1725929220000|2024-09-10 00:47:00|322.67|320.67|322.63|320.63|322.67|320.67|322.51|320.51|17
1725929230000|2024-09-10 00:47:10|322.62|320.62|322.63|320.63|322.64|320.64|322.59|320.59|10
1725929240000|2024-09-10 00:47:20|322.64|320.64|322.69|320.69|322.7|320.7|322.63|320.63|17
1725929250000|2024-09-10 00:47:30|322.7|320.7|322.67|320.67|322.7|320.7|322.66|320.66|7
1725929260000|2024-09-10 00:47:40|322.66|320.66|322.51|320.51|322.66|320.66|322.51|320.51|9
1725929270000|2024-09-10 00:47:50|322.52|320.52|322.53|320.53|322.53|320.53|322.51|320.51|8
1725929280000|2024-09-10 00:48:00|322.55|320.55|322.4|320.4|322.55|320.55|322.37|320.37|18
1725929290000|2024-09-10 00:48:10|322.39|320.39|322.27|320.27|322.39|320.39|322.27|320.27|9
1725929300000|2024-09-10 00:48:20|322.29|320.29|322.27|320.27|322.4|320.4|322.27|320.27|18
1725929320000|2024-09-10 00:48:40|322.28|320.28|322.28|320.28|322.28|320.28|322.26|320.26|4
1725929330000|2024-09-10 00:48:50|322.29|320.29|322.31|320.31|322.35|320.35|322.29|320.29|15
1725929340000|2024-09-10 00:49:00|322.32|320.32|322.34|320.34|322.35|320.35|322.32|320.32|7
1725929350000|2024-09-10 00:49:10|322.35|320.35|322.41|320.41|322.41|320.41|322.33|320.33|9
1725929360000|2024-09-10 00:49:20|322.42|320.42|322.37|320.37|322.42|320.42|322.37|320.37|7
1725929370000|2024-09-10 00:49:30|322.35|320.35|322.24|320.24|322.35|320.35|322.23|320.23|11
1725929380000|2024-09-10 00:49:40|322.18|320.18|322.29|320.29|322.29|320.29|322.18|320.18|8
1725929390000|2024-09-10 00:49:50|322.28|320.28|322.28|320.28|322.29|320.29|322.26|320.26|7
1725929400000|2024-09-10 00:50:00|322.27|320.27|322.34|320.34|322.39|320.39|322.27|320.27|14
1725929410000|2024-09-10 00:50:10|322.35|320.35|322.27|320.27|322.35|320.35|322.26|320.26|13
1725929420000|2024-09-10 00:50:20|322.29|320.29|322.3|320.3|322.35|320.35|322.29|320.29|11
1725929430000|2024-09-10 00:50:30|322.31|320.31|322.33|320.33|322.35|320.35|322.3|320.3|16
1725929440000|2024-09-10 00:50:40|322.34|320.34|322.34|320.34|322.34|320.34|322.33|320.33|9
1725929450000|2024-09-10 00:50:50|322.35|320.35|322.33|320.33|322.35|320.35|322.33|320.33|3
1725929460000|2024-09-10 00:51:00|322.3|320.3|322.31|320.31|322.32|320.32|322.28|320.28|12
1725929470000|2024-09-10 00:51:10|322.29|320.29|322.23|320.23|322.29|320.29|322.18|320.18|20
1725929480000|2024-09-10 00:51:20|322.24|320.24|322.23|320.23|322.24|320.24|322.21|320.21|7
1725929490000|2024-09-10 00:51:30|322.2|320.2|322.15|320.15|322.2|320.2|322.14|320.14|15
1725929500000|2024-09-10 00:51:40|322.16|320.16|322.17|320.17|322.17|320.17|322.14|320.14|7
1725929510000|2024-09-10 00:51:50|322.16|320.16|322.16|320.16|322.17|320.17|322.16|320.16|5
1725929520000|2024-09-10 00:52:00|322.15|320.15|322.16|320.16|322.19|320.19|322.15|320.15|10
1725929530000|2024-09-10 00:52:10|322.17|320.17|322.21|320.21|322.21|320.21|322.17|320.17|9
1725929540000|2024-09-10 00:52:20|322.19|320.19|322.13|320.13|322.2|320.2|322.12|320.12|9
1725929550000|2024-09-10 00:52:30|322.12|320.12|322.07|320.07|322.13|320.13|322.07|320.07|8
1725929560000|2024-09-10 00:52:40|322.06|320.06|322.08|320.08|322.08|320.08|322.06|320.06|5
1725929570000|2024-09-10 00:52:50|322.07|320.07|322.05|320.05|322.08|320.08|322.04|320.04|5
1725929580000|2024-09-10 00:53:00|322.06|320.06|322.07|320.07|322.07|320.07|322.05|320.05|4
1725929590000|2024-09-10 00:53:10|322.06|320.06|322.06|320.06|322.06|320.06|322.06|320.06|1
1725929600000|2024-09-10 00:53:20|322.04|320.04|321.91|319.91|322.04|320.04|321.91|319.91|14
1725929610000|2024-09-10 00:53:30|321.92|319.92|322.04|320.04|322.06|320.06|321.91|319.91|14
1725929620000|2024-09-10 00:53:40|322.05|320.05|322.11|320.11|322.11|320.11|322.05|320.05|11
1725929630000|2024-09-10 00:53:50|322.12|320.12|322.07|320.07|322.12|320.12|322.07|320.07|4
1725929640000|2024-09-10 00:54:00|322.06|320.06|322.06|320.06|322.07|320.07|322.06|320.06|3
1725929650000|2024-09-10 00:54:10|322|320|321.93|319.93|322|320|321.93|319.93|8
1725929660000|2024-09-10 00:54:20|321.94|319.94|321.93|319.93|321.94|319.94|321.92|319.92|6
1725929670000|2024-09-10 00:54:30|321.94|319.94|322.02|320.02|322.03|320.03|321.94|319.94|6
1725929680000|2024-09-10 00:54:40|322.01|320.01|322.02|320.02|322.02|320.02|322.01|320.01|2
1725929690000|2024-09-10 00:54:50|322.01|320.01|321.99|319.99|322.02|320.02|321.98|319.98|15
1725929700000|2024-09-10 00:55:00|321.98|319.98|322.02|320.02|322.02|320.02|321.98|319.98|9
1725929710000|2024-09-10 00:55:10|322.01|320.01|322.02|320.02|322.02|320.02|322.01|320.01|4
1725929720000|2024-09-10 00:55:20|322.05|320.05|322.16|320.16|322.18|320.18|322.05|320.05|13
1725929730000|2024-09-10 00:55:30|322.14|320.14|322.16|320.16|322.16|320.16|322.13|320.13|8
1725929740000|2024-09-10 00:55:40|322.2|320.2|322.21|320.21|322.21|320.21|322.2|320.2|2
1725929750000|2024-09-10 00:55:50|322.2|320.2|322.17|320.17|322.21|320.21|322.17|320.17|10
1725929760000|2024-09-10 00:56:00|322.18|320.18|322.2|320.2|322.21|320.21|322.18|320.18|9
1725929770000|2024-09-10 00:56:10|322.21|320.21|322.21|320.21|322.22|320.22|322.17|320.17|12
1725929780000|2024-09-10 00:56:20|322.2|320.2|322.21|320.21|322.22|320.22|322.19|320.19|13
1725929790000|2024-09-10 00:56:30|322.22|320.22|322.28|320.28|322.3|320.3|322.21|320.21|8
1725929800000|2024-09-10 00:56:40|322.27|320.27|322.22|320.22|322.27|320.27|322.21|320.21|4
1725929810000|2024-09-10 00:56:50|322.23|320.23|322.33|320.33|322.33|320.33|322.2|320.2|6
1725929820000|2024-09-10 00:57:00|322.35|320.35|322.5|320.5|322.5|320.5|322.35|320.35|5
1725929830000|2024-09-10 00:57:10|322.52|320.52|322.46|320.46|322.52|320.52|322.46|320.46|5
1725929840000|2024-09-10 00:57:20|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|2
1725929850000|2024-09-10 00:57:30|322.4|320.4|322.4|320.4|322.42|320.42|322.37|320.37|9
1725929860000|2024-09-10 00:57:40|322.39|320.39|322.39|320.39|322.39|320.39|322.37|320.37|13
1725929870000|2024-09-10 00:57:50|322.37|320.37|322.41|320.41|322.41|320.41|322.37|320.37|6
1725929880000|2024-09-10 00:58:00|322.4|320.4|322.4|320.4|322.41|320.41|322.36|320.36|12
1725929890000|2024-09-10 00:58:10|322.39|320.39|322.39|320.39|322.4|320.4|322.38|320.38|9
1725929900000|2024-09-10 00:58:20|322.38|320.38|322.37|320.37|322.39|320.39|322.36|320.36|9
1725929910000|2024-09-10 00:58:30|322.38|320.38|322.39|320.39|322.39|320.39|322.37|320.37|8
1725929920000|2024-09-10 00:58:40|322.38|320.38|322.42|320.42|322.43|320.43|322.38|320.38|9
1725929930000|2024-09-10 00:58:50|322.39|320.39|322.44|320.44|322.48|320.48|322.39|320.39|13
1725929940000|2024-09-10 00:59:00|322.41|320.41|322.42|320.42|322.45|320.45|322.41|320.41|9
1725929950000|2024-09-10 00:59:10|322.43|320.43|322.44|320.44|322.44|320.44|322.42|320.42|17
1725929960000|2024-09-10 00:59:20|322.45|320.45|322.47|320.47|322.47|320.47|322.44|320.44|17
1725929970000|2024-09-10 00:59:30|322.46|320.46|322.49|320.49|322.49|320.49|322.46|320.46|10
1725929980000|2024-09-10 00:59:40|322.48|320.48|322.5|320.5|322.5|320.5|322.48|320.48|11
1725929990000|2024-09-10 00:59:50|322.51|320.51|322.5|320.5|322.51|320.51|322.5|320.5|10
1725930000000|2024-09-10 01:00:00|322.51|320.51|322.51|320.51|322.52|320.52|322.49|320.49|8
1725930010000|2024-09-10 01:00:10|322.57|320.57|322.54|320.54|322.65|320.65|322.52|320.52|14
1725930020000|2024-09-10 01:00:20|322.53|320.53|322.56|320.56|322.58|320.58|322.53|320.53|9
1725930030000|2024-09-10 01:00:30|322.58|320.58|322.66|320.66|322.66|320.66|322.57|320.57|13
1725930040000|2024-09-10 01:00:40|322.67|320.67|322.65|320.65|322.69|320.69|322.65|320.65|7
1725930050000|2024-09-10 01:00:50|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1725930060000|2024-09-10 01:01:00|322.65|320.65|322.65|320.65|322.65|320.65|322.64|320.64|3
1725930080000|2024-09-10 01:01:20|322.64|320.64|322.59|320.59|322.64|320.64|322.59|320.59|3
1725930090000|2024-09-10 01:01:30|322.51|320.51|322.49|320.49|322.51|320.51|322.46|320.46|7
1725930100000|2024-09-10 01:01:40|322.48|320.48|322.47|320.47|322.49|320.49|322.47|320.47|5
1725930120000|2024-09-10 01:02:00|322.45|320.45|322.52|320.52|322.53|320.53|322.45|320.45|8
1725930130000|2024-09-10 01:02:10|322.51|320.51|322.51|320.51|322.51|320.51|322.5|320.5|3
1725930150000|2024-09-10 01:02:30|322.52|320.52|322.66|320.66|322.69|320.69|322.51|320.51|13
1725930160000|2024-09-10 01:02:40|322.68|320.68|322.69|320.69|322.72|320.72|322.67|320.67|7
1725930170000|2024-09-10 01:02:50|322.7|320.7|322.75|320.75|322.75|320.75|322.7|320.7|5
1725930180000|2024-09-10 01:03:00|322.76|320.76|322.77|320.77|322.77|320.77|322.75|320.75|8
1725930190000|2024-09-10 01:03:10|322.76|320.76|322.77|320.77|322.79|320.79|322.76|320.76|10
1725930200000|2024-09-10 01:03:20|322.78|320.78|322.79|320.79|322.79|320.79|322.77|320.77|6
1725930210000|2024-09-10 01:03:30|322.78|320.78|322.77|320.77|322.79|320.79|322.77|320.77|16
1725930220000|2024-09-10 01:03:40|322.78|320.78|322.79|320.79|322.79|320.79|322.77|320.77|15
1725930230000|2024-09-10 01:03:50|322.8|320.8|322.72|320.72|322.8|320.8|322.71|320.71|13
1725930240000|2024-09-10 01:04:00|322.73|320.73|322.71|320.71|322.81|320.81|322.71|320.71|19
1725930250000|2024-09-10 01:04:10|322.72|320.72|322.71|320.71|322.72|320.72|322.71|320.71|4
1725930260000|2024-09-10 01:04:20|322.65|320.65|322.56|320.56|322.67|320.67|322.56|320.56|12
1725930270000|2024-09-10 01:04:30|322.55|320.55|322.56|320.56|322.56|320.56|322.54|320.54|17
1725930280000|2024-09-10 01:04:40|322.57|320.57|322.59|320.59|322.59|320.59|322.56|320.56|10
1725930290000|2024-09-10 01:04:50|322.58|320.58|322.55|320.55|322.58|320.58|322.55|320.55|14
1725930300000|2024-09-10 01:05:00|322.56|320.56|322.52|320.52|322.56|320.56|322.51|320.51|11
1725930310000|2024-09-10 01:05:10|322.51|320.51|322.52|320.52|322.53|320.53|322.51|320.51|10
1725930320000|2024-09-10 01:05:20|322.53|320.53|322.58|320.58|322.58|320.58|322.5|320.5|11
1725930330000|2024-09-10 01:05:30|322.59|320.59|322.68|320.68|322.69|320.69|322.59|320.59|7
1725930340000|2024-09-10 01:05:40|322.67|320.67|322.68|320.68|322.68|320.68|322.66|320.66|6
1725930350000|2024-09-10 01:05:50|322.67|320.67|322.66|320.66|322.68|320.68|322.66|320.66|14
1725930360000|2024-09-10 01:06:00|322.65|320.65|322.59|320.59|322.66|320.66|322.59|320.59|4
1725930370000|2024-09-10 01:06:10|322.54|320.54|322.56|320.56|322.58|320.58|322.52|320.52|13
1725930380000|2024-09-10 01:06:20|322.55|320.55|322.55|320.55|322.55|320.55|322.54|320.54|5
1725930390000|2024-09-10 01:06:30|322.54|320.54|322.55|320.55|322.55|320.55|322.47|320.47|9
1725930400000|2024-09-10 01:06:40|322.56|320.56|322.56|320.56|322.56|320.56|322.55|320.55|3
1725930410000|2024-09-10 01:06:50|322.55|320.55|322.56|320.56|322.57|320.57|322.55|320.55|8
1725930420000|2024-09-10 01:07:00|322.55|320.55|322.6|320.6|322.6|320.6|322.53|320.53|14
1725930430000|2024-09-10 01:07:10|322.59|320.59|322.53|320.53|322.6|320.6|322.52|320.52|10
1725930440000|2024-09-10 01:07:20|322.54|320.54|322.47|320.47|322.54|320.54|322.46|320.46|14
1725930450000|2024-09-10 01:07:30|322.43|320.43|322.63|320.63|322.64|320.64|322.43|320.43|15
1725930460000|2024-09-10 01:07:40|322.64|320.64|322.69|320.69|322.69|320.69|322.63|320.63|15
1725930470000|2024-09-10 01:07:50|322.68|320.68|322.7|320.7|322.7|320.7|322.68|320.68|5
1725930480000|2024-09-10 01:08:00|322.72|320.72|322.7|320.7|322.74|320.74|322.7|320.7|11
1725930490000|2024-09-10 01:08:10|322.73|320.73|322.74|320.74|322.74|320.74|322.68|320.68|11
1725930500000|2024-09-10 01:08:20|322.73|320.73|322.74|320.74|322.74|320.74|322.73|320.73|2
1725930510000|2024-09-10 01:08:30|322.65|320.65|322.66|320.66|322.66|320.66|322.62|320.62|10
1725930520000|2024-09-10 01:08:40|322.73|320.73|322.73|320.73|322.73|320.73|322.72|320.72|3
1725930530000|2024-09-10 01:08:50|322.72|320.72|322.71|320.71|322.73|320.73|322.71|320.71|6
1725930540000|2024-09-10 01:09:00|322.72|320.72|322.72|320.72|322.72|320.72|322.71|320.71|11
1725930550000|2024-09-10 01:09:10|322.71|320.71|322.8|320.8|322.8|320.8|322.71|320.71|10
1725930560000|2024-09-10 01:09:20|322.82|320.82|322.78|320.78|322.82|320.82|322.78|320.78|8
1725930580000|2024-09-10 01:09:40|322.8|320.8|322.81|320.81|322.82|320.82|322.8|320.8|14
1725930590000|2024-09-10 01:09:50|322.83|320.83|322.83|320.83|322.85|320.85|322.81|320.81|10
1725930600000|2024-09-10 01:10:00|322.85|320.85|322.96|320.96|322.97|320.97|322.85|320.85|12
1725930610000|2024-09-10 01:10:10|322.95|320.95|322.84|320.84|322.95|320.95|322.84|320.84|8
1725930630000|2024-09-10 01:10:30|322.79|320.79|322.79|320.79|322.81|320.81|322.73|320.73|16
1725930640000|2024-09-10 01:10:40|322.8|320.8|322.79|320.79|322.81|320.81|322.79|320.79|12
1725930650000|2024-09-10 01:10:50|322.78|320.78|322.78|320.78|322.78|320.78|322.78|320.78|1
1725930660000|2024-09-10 01:11:00|322.72|320.72|322.7|320.7|322.72|320.72|322.7|320.7|2
1725930670000|2024-09-10 01:11:10|322.72|320.72|322.81|320.81|322.81|320.81|322.71|320.71|16
1725930680000|2024-09-10 01:11:20|322.8|320.8|322.8|320.8|322.81|320.81|322.79|320.79|9
1725930690000|2024-09-10 01:11:30|322.81|320.81|322.79|320.79|322.81|320.81|322.79|320.79|11
1725930700000|2024-09-10 01:11:40|322.78|320.78|322.7|320.7|322.78|320.78|322.69|320.69|14
1725930710000|2024-09-10 01:11:50|322.69|320.69|322.71|320.71|322.71|320.71|322.67|320.67|12
1725930720000|2024-09-10 01:12:00|322.73|320.73|322.73|320.73|322.73|320.73|322.72|320.72|7
1725930730000|2024-09-10 01:12:10|322.72|320.72|322.81|320.81|322.83|320.83|322.72|320.72|15
1725930740000|2024-09-10 01:12:20|322.82|320.82|322.84|320.84|322.85|320.85|322.82|320.82|4
1725930750000|2024-09-10 01:12:30|322.83|320.83|322.81|320.81|322.83|320.83|322.8|320.8|11
1725930760000|2024-09-10 01:12:40|322.76|320.76|322.77|320.77|322.78|320.78|322.76|320.76|10
1725930770000|2024-09-10 01:12:50|322.78|320.78|322.81|320.81|322.81|320.81|322.76|320.76|13
1725930780000|2024-09-10 01:13:00|322.82|320.82|322.81|320.81|322.84|320.84|322.79|320.79|13
1725930790000|2024-09-10 01:13:10|322.8|320.8|322.82|320.82|322.82|320.82|322.79|320.79|14
1725930800000|2024-09-10 01:13:20|322.81|320.81|322.82|320.82|322.83|320.83|322.81|320.81|8
1725930810000|2024-09-10 01:13:30|322.83|320.83|322.81|320.81|322.83|320.83|322.81|320.81|5
1725930820000|2024-09-10 01:13:40|322.77|320.77|322.78|320.78|322.79|320.79|322.77|320.77|4
1725930830000|2024-09-10 01:13:50|322.77|320.77|322.78|320.78|322.78|320.78|322.77|320.77|2
1725930840000|2024-09-10 01:14:00|322.76|320.76|322.66|320.66|322.78|320.78|322.64|320.64|12
1725930850000|2024-09-10 01:14:10|322.65|320.65|322.66|320.66|322.66|320.66|322.65|320.65|2
1725930860000|2024-09-10 01:14:20|322.67|320.67|322.68|320.68|322.68|320.68|322.67|320.67|8
1725930880000|2024-09-10 01:14:40|322.67|320.67|322.65|320.65|322.69|320.69|322.65|320.65|5
1725930890000|2024-09-10 01:14:50|322.59|320.59|322.58|320.58|322.59|320.59|322.57|320.57|4
1725930900000|2024-09-10 01:15:00|322.59|320.59|322.55|320.55|322.59|320.59|322.51|320.51|14
1725930910000|2024-09-10 01:15:10|322.56|320.56|322.51|320.51|322.56|320.56|322.51|320.51|15
1725930920000|2024-09-10 01:15:20|322.46|320.46|322.45|320.45|322.48|320.48|322.44|320.44|15
1725930930000|2024-09-10 01:15:30|322.44|320.44|322.5|320.5|322.5|320.5|322.43|320.43|9
1725930940000|2024-09-10 01:15:40|322.48|320.48|322.38|320.38|322.49|320.49|322.35|320.35|12
1725930950000|2024-09-10 01:15:50|322.37|320.37|322.38|320.38|322.39|320.39|322.37|320.37|4
1725930960000|2024-09-10 01:16:00|322.39|320.39|322.47|320.47|322.53|320.53|322.38|320.38|17
1725930970000|2024-09-10 01:16:10|322.49|320.49|322.47|320.47|322.49|320.49|322.47|320.47|7
1725930980000|2024-09-10 01:16:20|322.48|320.48|322.46|320.46|322.49|320.49|322.46|320.46|11
1725930990000|2024-09-10 01:16:30|322.45|320.45|322.44|320.44|322.45|320.45|322.38|320.38|11
1725931000000|2024-09-10 01:16:40|322.45|320.45|322.43|320.43|322.45|320.45|322.42|320.42|10
1725931010000|2024-09-10 01:16:50|322.42|320.42|322.41|320.41|322.43|320.43|322.39|320.39|14
1725931020000|2024-09-10 01:17:00|322.42|320.42|322.42|320.42|322.42|320.42|322.41|320.41|21
1725931030000|2024-09-10 01:17:10|322.41|320.41|322.52|320.52|322.53|320.53|322.41|320.41|12
1725931040000|2024-09-10 01:17:20|322.51|320.51|322.51|320.51|322.51|320.51|322.51|320.51|1
1725931050000|2024-09-10 01:17:30|322.5|320.5|322.52|320.52|322.53|320.53|322.5|320.5|5
1725931060000|2024-09-10 01:17:40|322.51|320.51|322.52|320.52|322.54|320.54|322.51|320.51|6
1725931070000|2024-09-10 01:17:50|322.53|320.53|322.53|320.53|322.54|320.54|322.53|320.53|3
1725931080000|2024-09-10 01:18:00|322.52|320.52|322.47|320.47|322.52|320.52|322.45|320.45|10
1725931090000|2024-09-10 01:18:10|322.38|320.38|322.39|320.39|322.41|320.41|322.35|320.35|10
1725931100000|2024-09-10 01:18:20|322.38|320.38|322.3|320.3|322.38|320.38|322.28|320.28|8
1725931110000|2024-09-10 01:18:30|322.29|320.29|322.29|320.29|322.3|320.3|322.28|320.28|11
1725931120000|2024-09-10 01:18:40|322.28|320.28|322.3|320.3|322.3|320.3|322.28|320.28|5
1725931130000|2024-09-10 01:18:50|322.31|320.31|322.3|320.3|322.32|320.32|322.3|320.3|10
1725931140000|2024-09-10 01:19:00|322.29|320.29|322.29|320.29|322.29|320.29|322.27|320.27|3
1725931150000|2024-09-10 01:19:10|322.28|320.28|322.23|320.23|322.28|320.28|322.22|320.22|6
1725931160000|2024-09-10 01:19:20|322.22|320.22|322.09|320.09|322.23|320.23|322.09|320.09|7
1725931170000|2024-09-10 01:19:30|322.1|320.1|321.97|319.97|322.1|320.1|321.97|319.97|12
1725931180000|2024-09-10 01:19:40|321.96|319.96|321.96|319.96|321.98|319.98|321.94|319.94|21
1725931190000|2024-09-10 01:19:50|321.95|319.95|321.96|319.96|321.97|319.97|321.95|319.95|18
1725931200000|2024-09-10 01:20:00|321.95|319.95|321.95|319.95|321.99|319.99|321.94|319.94|19
1725931210000|2024-09-10 01:20:10|322|320|321.79|319.79|322|320|321.79|319.79|8
1725931220000|2024-09-10 01:20:20|321.8|319.8|321.85|319.85|321.85|319.85|321.8|319.8|13
1725931230000|2024-09-10 01:20:30|321.86|319.86|321.85|319.85|321.86|319.86|321.84|319.84|10
1725931240000|2024-09-10 01:20:40|321.86|319.86|321.82|319.82|321.86|319.86|321.82|319.82|4
1725931250000|2024-09-10 01:20:50|321.83|319.83|321.83|319.83|321.85|319.85|321.82|319.82|7
1725931260000|2024-09-10 01:21:00|321.84|319.84|321.71|319.71|321.84|319.84|321.7|319.7|8
1725931270000|2024-09-10 01:21:10|321.73|319.73|321.71|319.71|321.73|319.73|321.7|319.7|19
1725931280000|2024-09-10 01:21:20|321.7|319.7|321.6|319.6|321.71|319.71|321.58|319.58|17
1725931290000|2024-09-10 01:21:30|321.59|319.59|321.64|319.64|321.64|319.64|321.57|319.57|14
1725931300000|2024-09-10 01:21:40|321.69|319.69|321.7|319.7|321.72|319.72|321.69|319.69|12
1725931310000|2024-09-10 01:21:50|321.71|319.71|321.68|319.68|321.71|319.71|321.67|319.67|20
1725931320000|2024-09-10 01:22:00|321.69|319.69|321.68|319.68|321.69|319.69|321.65|319.65|12
1725931330000|2024-09-10 01:22:10|321.67|319.67|321.67|319.67|321.68|319.68|321.67|319.67|11
1725931340000|2024-09-10 01:22:20|321.66|319.66|321.66|319.66|321.68|319.68|321.66|319.66|4
1725931350000|2024-09-10 01:22:30|321.67|319.67|321.65|319.65|321.67|319.67|321.65|319.65|3
1725931360000|2024-09-10 01:22:40|321.66|319.66|321.66|319.66|321.66|319.66|321.65|319.65|15
1725931370000|2024-09-10 01:22:50|321.63|319.63|321.65|319.65|321.66|319.66|321.63|319.63|8
1725931380000|2024-09-10 01:23:00|321.66|319.66|321.67|319.67|321.68|319.68|321.63|319.63|5
1725931390000|2024-09-10 01:23:10|321.68|319.68|321.65|319.65|321.68|319.68|321.64|319.64|12
1725931400000|2024-09-10 01:23:20|321.64|319.64|321.64|319.64|321.65|319.65|321.64|319.64|5
1725931410000|2024-09-10 01:23:30|321.65|319.65|321.77|319.77|321.77|319.77|321.64|319.64|16
1725931420000|2024-09-10 01:23:40|321.76|319.76|321.8|319.8|321.8|319.8|321.76|319.76|5
1725931430000|2024-09-10 01:23:50|321.81|319.81|321.82|319.82|321.83|319.83|321.8|319.8|9
1725931440000|2024-09-10 01:24:00|321.83|319.83|321.91|319.91|322|320|321.83|319.83|15
1725931460000|2024-09-10 01:24:20|321.85|319.85|321.99|319.99|322|320|321.85|319.85|11
1725931470000|2024-09-10 01:24:30|322|320|322|320|322|320|321.98|319.98|5
1725931480000|2024-09-10 01:24:40|321.99|319.99|322|320|322.01|320.01|321.99|319.99|10
1725931500000|2024-09-10 01:25:00|322.02|320.02|322.05|320.05|322.06|320.06|322.02|320.02|5
1725931510000|2024-09-10 01:25:10|322.06|320.06|321.81|319.81|322.06|320.06|321.8|319.8|13
1725931520000|2024-09-10 01:25:20|321.82|319.82|321.87|319.87|321.9|319.9|321.81|319.81|18
1725931530000|2024-09-10 01:25:30|321.89|319.89|321.86|319.86|321.9|319.9|321.86|319.86|11
1725931540000|2024-09-10 01:25:40|321.85|319.85|321.77|319.77|321.88|319.88|321.76|319.76|12
1725931550000|2024-09-10 01:25:50|321.76|319.76|321.72|319.72|321.76|319.76|321.72|319.72|3
1725931560000|2024-09-10 01:26:00|321.74|319.74|321.8|319.8|321.8|319.8|321.74|319.74|9
1725931570000|2024-09-10 01:26:10|321.82|319.82|321.91|319.91|321.92|319.92|321.82|319.82|5
1725931580000|2024-09-10 01:26:20|321.9|319.9|321.91|319.91|321.93|319.93|321.88|319.88|19
1725931590000|2024-09-10 01:26:30|321.92|319.92|321.97|319.97|321.98|319.98|321.9|319.9|16
1725931600000|2024-09-10 01:26:40|321.98|319.98|322.05|320.05|322.05|320.05|321.96|319.96|16
1725931610000|2024-09-10 01:26:50|322.07|320.07|322.09|320.09|322.1|320.1|322.07|320.07|7
1725931620000|2024-09-10 01:27:00|322.11|320.11|322.12|320.12|322.12|320.12|322.07|320.07|13
1725931630000|2024-09-10 01:27:10|322.11|320.11|322.13|320.13|322.13|320.13|322.09|320.09|22
1725931640000|2024-09-10 01:27:20|322.14|320.14|322.18|320.18|322.18|320.18|322.14|320.14|11
1725931650000|2024-09-10 01:27:30|322.17|320.17|322.18|320.18|322.21|320.21|322.15|320.15|19
1725931660000|2024-09-10 01:27:40|322.19|320.19|322.19|320.19|322.19|320.19|322.19|320.19|1
1725931670000|2024-09-10 01:27:50|322.2|320.2|322.2|320.2|322.2|320.2|322.2|320.2|1
1725931680000|2024-09-10 01:28:00|322.21|320.21|322.19|320.19|322.21|320.21|322.19|320.19|3
1725931690000|2024-09-10 01:28:10|322.17|320.17|322.17|320.17|322.18|320.18|322.15|320.15|12
1725931700000|2024-09-10 01:28:20|322.18|320.18|322.21|320.21|322.22|320.22|322.18|320.18|8
1725931710000|2024-09-10 01:28:30|322.22|320.22|322.16|320.16|322.22|320.22|322.16|320.16|5
1725931720000|2024-09-10 01:28:40|322.14|320.14|322.17|320.17|322.17|320.17|322.14|320.14|2
1725931730000|2024-09-10 01:28:50|322.19|320.19|322.18|320.18|322.19|320.19|322.17|320.17|5
1725931740000|2024-09-10 01:29:00|322.19|320.19|322.19|320.19|322.19|320.19|322.18|320.18|5
1725931750000|2024-09-10 01:29:10|322.18|320.18|322.17|320.17|322.19|320.19|322.17|320.17|4
1725931760000|2024-09-10 01:29:20|322.16|320.16|322.22|320.22|322.22|320.22|322.15|320.15|5
1725931770000|2024-09-10 01:29:30|322.21|320.21|322.14|320.14|322.22|320.22|322.13|320.13|7
1725931780000|2024-09-10 01:29:40|322.13|320.13|322.03|320.03|322.13|320.13|322.03|320.03|6
1725931790000|2024-09-10 01:29:50|322.02|320.02|322.02|320.02|322.02|320.02|322.01|320.01|3
1725931800000|2024-09-10 01:30:00|322.01|320.01|322.02|320.02|322.02|320.02|322.01|320.01|4
1725931810000|2024-09-10 01:30:10|322|320|321.99|319.99|322|320|321.99|319.99|4
1725931820000|2024-09-10 01:30:20|321.98|319.98|321.98|319.98|321.98|319.98|321.98|319.98|1
1725931840000|2024-09-10 01:30:40|321.97|319.97|322.01|320.01|322.02|320.02|321.97|319.97|3
1725931850000|2024-09-10 01:30:50|322|320|321.98|319.98|322|320|321.98|319.98|3
1725931860000|2024-09-10 01:31:00|321.99|319.99|322.03|320.03|322.03|320.03|321.98|319.98|4
1725931870000|2024-09-10 01:31:10|322.02|320.02|322|320|322.02|320.02|322|320|3
1725931880000|2024-09-10 01:31:20|321.99|319.99|321.97|319.97|321.99|319.99|321.97|319.97|3
1725931890000|2024-09-10 01:31:30|321.96|319.96|321.94|319.94|321.96|319.96|321.94|319.94|3
1725931900000|2024-09-10 01:31:40|321.93|319.93|321.68|319.68|321.93|319.93|321.67|319.67|11
1725931910000|2024-09-10 01:31:50|321.67|319.67|321.68|319.68|321.69|319.69|321.64|319.64|15
1725931920000|2024-09-10 01:32:00|321.69|319.69|321.59|319.59|321.72|319.72|321.56|319.56|18
1725931930000|2024-09-10 01:32:10|321.64|319.64|321.64|319.64|321.65|319.65|321.64|319.64|9
1725931940000|2024-09-10 01:32:20|321.69|319.69|321.74|319.74|321.76|319.76|321.69|319.69|19
1725931950000|2024-09-10 01:32:30|321.73|319.73|321.69|319.69|321.73|319.73|321.68|319.68|13
1725931960000|2024-09-10 01:32:40|321.68|319.68|321.65|319.65|321.68|319.68|321.65|319.65|9
1725931970000|2024-09-10 01:32:50|321.66|319.66|321.66|319.66|321.66|319.66|321.65|319.65|11
1725931980000|2024-09-10 01:33:00|321.65|319.65|321.58|319.58|321.66|319.66|321.54|319.54|14
1725931990000|2024-09-10 01:33:10|321.57|319.57|321.58|319.58|321.58|319.58|321.55|319.55|22
1725932000000|2024-09-10 01:33:20|321.59|319.59|321.66|319.66|321.66|319.66|321.56|319.56|10
1725932010000|2024-09-10 01:33:30|321.65|319.65|321.63|319.63|321.65|319.65|321.63|319.63|13
1725932020000|2024-09-10 01:33:40|321.64|319.64|321.63|319.63|321.66|319.66|321.63|319.63|17
1725932030000|2024-09-10 01:33:50|321.64|319.64|321.62|319.62|321.64|319.64|321.62|319.62|7
1725932040000|2024-09-10 01:34:00|321.63|319.63|321.67|319.67|321.7|319.7|321.63|319.63|18
1725932050000|2024-09-10 01:34:10|321.68|319.68|321.55|319.55|321.7|319.7|321.55|319.55|13
1725932060000|2024-09-10 01:34:20|321.56|319.56|321.49|319.49|321.56|319.56|321.46|319.46|6
1725932070000|2024-09-10 01:34:30|321.5|319.5|321.5|319.5|321.5|319.5|321.49|319.49|9
1725932080000|2024-09-10 01:34:40|321.49|319.49|321.49|319.49|321.5|319.5|321.48|319.48|11
1725932090000|2024-09-10 01:34:50|321.48|319.48|321.49|319.49|321.49|319.49|321.47|319.47|4
1725932100000|2024-09-10 01:35:00|321.5|319.5|321.68|319.68|321.68|319.68|321.49|319.49|11
1725932110000|2024-09-10 01:35:10|321.66|319.66|321.71|319.71|321.72|319.72|321.66|319.66|10
1725932120000|2024-09-10 01:35:20|321.7|319.7|321.69|319.69|321.71|319.71|321.69|319.69|3
1725932130000|2024-09-10 01:35:30|321.7|319.7|321.7|319.7|321.72|319.72|321.7|319.7|4
1725932140000|2024-09-10 01:35:40|321.68|319.68|321.69|319.69|321.69|319.69|321.68|319.68|2
1725932150000|2024-09-10 01:35:50|321.67|319.67|321.67|319.67|321.67|319.67|321.67|319.67|1
1725932160000|2024-09-10 01:36:00|321.64|319.64|321.69|319.69|321.69|319.69|321.6|319.6|17
1725932170000|2024-09-10 01:36:10|321.68|319.68|321.8|319.8|321.8|319.8|321.68|319.68|16
1725932180000|2024-09-10 01:36:20|321.78|319.78|321.78|319.78|321.8|319.8|321.77|319.77|14
1725932190000|2024-09-10 01:36:30|321.79|319.79|321.8|319.8|321.82|319.82|321.79|319.79|9
1725932200000|2024-09-10 01:36:40|321.83|319.83|321.94|319.94|321.95|319.95|321.83|319.83|9
1725932210000|2024-09-10 01:36:50|321.95|319.95|321.91|319.91|321.95|319.95|321.91|319.91|4
1725932220000|2024-09-10 01:37:00|321.86|319.86|321.85|319.85|321.95|319.95|321.77|319.77|23
1725932230000|2024-09-10 01:37:10|321.86|319.86|321.66|319.66|321.88|319.88|321.66|319.66|15
1725932240000|2024-09-10 01:37:20|321.67|319.67|321.68|319.68|321.75|319.75|321.66|319.66|11
1725932250000|2024-09-10 01:37:30|321.67|319.67|321.68|319.68|321.7|319.7|321.67|319.67|8
1725932260000|2024-09-10 01:37:40|321.69|319.69|321.77|319.77|321.81|319.81|321.69|319.69|19
1725932270000|2024-09-10 01:37:50|321.79|319.79|321.8|319.8|321.8|319.8|321.78|319.78|8
1725932280000|2024-09-10 01:38:00|321.81|319.81|321.72|319.72|321.81|319.81|321.65|319.65|19
1725932290000|2024-09-10 01:38:10|321.73|319.73|321.91|319.91|321.91|319.91|321.72|319.72|20
1725932300000|2024-09-10 01:38:20|321.93|319.93|321.87|319.87|321.93|319.93|321.86|319.86|11
1725932310000|2024-09-10 01:38:30|321.86|319.86|321.77|319.77|321.86|319.86|321.77|319.77|18
1725932320000|2024-09-10 01:38:40|321.78|319.78|321.8|319.8|321.8|319.8|321.78|319.78|6
1725932330000|2024-09-10 01:38:50|321.78|319.78|321.81|319.81|321.81|319.81|321.75|319.75|15
1725932340000|2024-09-10 01:39:00|321.8|319.8|321.77|319.77|321.8|319.8|321.76|319.76|7
1725932350000|2024-09-10 01:39:10|321.78|319.78|321.81|319.81|321.81|319.81|321.78|319.78|3
1725932360000|2024-09-10 01:39:20|321.72|319.72|321.72|319.72|321.75|319.75|321.72|319.72|9
1725932370000|2024-09-10 01:39:30|321.66|319.66|321.65|319.65|321.67|319.67|321.64|319.64|9
1725932380000|2024-09-10 01:39:40|321.66|319.66|321.56|319.56|321.66|319.66|321.56|319.56|17
1725932390000|2024-09-10 01:39:50|321.57|319.57|321.58|319.58|321.59|319.59|321.56|319.56|10
1725932400000|2024-09-10 01:40:00|321.57|319.57|321.53|319.53|321.59|319.59|321.52|319.52|15
1725932410000|2024-09-10 01:40:10|321.52|319.52|321.53|319.53|321.53|319.53|321.52|319.52|8
1725932420000|2024-09-10 01:40:20|321.52|319.52|321.51|319.51|321.53|319.53|321.5|319.5|10
1725932430000|2024-09-10 01:40:30|321.5|319.5|321.52|319.52|321.52|319.52|321.41|319.41|17
1725932440000|2024-09-10 01:40:40|321.51|319.51|321.53|319.53|321.56|319.56|321.51|319.51|8
1725932450000|2024-09-10 01:40:50|321.51|319.51|321.6|319.6|321.63|319.63|321.5|319.5|14
1725932460000|2024-09-10 01:41:00|321.61|319.61|321.6|319.6|321.61|319.61|321.53|319.53|13
1725932470000|2024-09-10 01:41:10|321.59|319.59|321.58|319.58|321.6|319.6|321.54|319.54|12
1725932480000|2024-09-10 01:41:20|321.59|319.59|321.58|319.58|321.61|319.61|321.58|319.58|10
1725932490000|2024-09-10 01:41:30|321.59|319.59|321.59|319.59|321.61|319.61|321.58|319.58|10
1725932500000|2024-09-10 01:41:40|321.6|319.6|321.58|319.58|321.61|319.61|321.58|319.58|10
1725932510000|2024-09-10 01:41:50|321.54|319.54|321.53|319.53|321.55|319.55|321.51|319.51|7
1725932520000|2024-09-10 01:42:00|321.52|319.52|321.48|319.48|321.52|319.52|321.47|319.47|10
1725932530000|2024-09-10 01:42:10|321.47|319.47|321.47|319.47|321.47|319.47|321.46|319.46|5
1725932540000|2024-09-10 01:42:20|321.46|319.46|321.53|319.53|321.54|319.54|321.45|319.45|19
1725932550000|2024-09-10 01:42:30|321.54|319.54|321.53|319.53|321.54|319.54|321.51|319.51|11
1725932560000|2024-09-10 01:42:40|321.52|319.52|321.52|319.52|321.53|319.53|321.49|319.49|14
1725932570000|2024-09-10 01:42:50|321.51|319.51|321.5|319.5|321.51|319.51|321.48|319.48|5
1725932580000|2024-09-10 01:43:00|321.48|319.48|321.44|319.44|321.5|319.5|321.44|319.44|13
1725932590000|2024-09-10 01:43:10|321.45|319.45|321.28|319.28|321.46|319.46|321.27|319.27|11
1725932600000|2024-09-10 01:43:20|321.27|319.27|321.29|319.29|321.29|319.29|321.12|319.12|22
1725932610000|2024-09-10 01:43:30|321.3|319.3|321.37|319.37|321.39|319.39|321.3|319.3|12
1725932620000|2024-09-10 01:43:40|321.36|319.36|321.36|319.36|321.38|319.38|321.36|319.36|6
1725932630000|2024-09-10 01:43:50|321.38|319.38|321.4|319.4|321.42|319.42|321.36|319.36|6
1725932640000|2024-09-10 01:44:00|321.39|319.39|321.44|319.44|321.45|319.45|321.39|319.39|19
1725932650000|2024-09-10 01:44:10|321.45|319.45|321.45|319.45|321.47|319.47|321.44|319.44|17
1725932660000|2024-09-10 01:44:20|321.46|319.46|321.48|319.48|321.48|319.48|321.4|319.4|18
1725932670000|2024-09-10 01:44:30|321.47|319.47|321.5|319.5|321.53|319.53|321.47|319.47|18
1725932680000|2024-09-10 01:44:40|321.49|319.49|321.52|319.52|321.53|319.53|321.49|319.49|8
1725932690000|2024-09-10 01:44:50|321.51|319.51|321.51|319.51|321.51|319.51|321.51|319.51|1
1725932700000|2024-09-10 01:45:00|321.49|319.49|321.52|319.52|321.54|319.54|321.49|319.49|18
1725932710000|2024-09-10 01:45:10|321.53|319.53|321.5|319.5|321.57|319.57|321.5|319.5|8
1725932720000|2024-09-10 01:45:20|321.46|319.46|321.47|319.47|321.48|319.48|321.46|319.46|4
1725932730000|2024-09-10 01:45:30|321.46|319.46|321.31|319.31|321.46|319.46|321.3|319.3|14
1725932740000|2024-09-10 01:45:40|321.3|319.3|321.3|319.3|321.31|319.31|321.27|319.27|12
1725932750000|2024-09-10 01:45:50|321.32|319.32|321.39|319.39|321.44|319.44|321.32|319.32|19
1725932760000|2024-09-10 01:46:00|321.38|319.38|321.38|319.38|321.45|319.45|321.36|319.36|23
1725932770000|2024-09-10 01:46:10|321.37|319.37|321.36|319.36|321.38|319.38|321.35|319.35|13
1725932780000|2024-09-10 01:46:20|321.37|319.37|321.24|319.24|321.37|319.37|321.23|319.23|16
1725932790000|2024-09-10 01:46:30|321.23|319.23|321.23|319.23|321.24|319.24|321.22|319.22|9
1725932800000|2024-09-10 01:46:40|321.21|319.21|321.17|319.17|321.23|319.23|321.17|319.17|12
1725932810000|2024-09-10 01:46:50|321.18|319.18|321.21|319.21|321.23|319.23|321.18|319.18|7
1725932820000|2024-09-10 01:47:00|321.22|319.22|321.17|319.17|321.22|319.22|321.15|319.15|21
1725932830000|2024-09-10 01:47:10|321.18|319.18|321.15|319.15|321.18|319.18|321.15|319.15|4
1725932840000|2024-09-10 01:47:20|321.11|319.11|321.16|319.16|321.17|319.17|321.11|319.11|10
1725932850000|2024-09-10 01:47:30|321.17|319.17|321.17|319.17|321.19|319.19|321.15|319.15|18
1725932860000|2024-09-10 01:47:40|321.18|319.18|320.98|318.98|321.18|319.18|320.96|318.96|11
1725932870000|2024-09-10 01:47:50|320.99|318.99|321.02|319.02|321.03|319.03|320.97|318.97|10
1725932880000|2024-09-10 01:48:00|320.98|318.98|320.97|318.97|320.99|318.99|320.96|318.96|11
1725932890000|2024-09-10 01:48:10|320.96|318.96|320.94|318.94|320.97|318.97|320.92|318.92|15
1725932900000|2024-09-10 01:48:20|320.96|318.96|321.09|319.09|321.1|319.1|320.96|318.96|14
1725932910000|2024-09-10 01:48:30|321.08|319.08|321.14|319.14|321.14|319.14|321.06|319.06|16
1725932920000|2024-09-10 01:48:40|321.15|319.15|321|319|321.15|319.15|321|319|10
1725932930000|2024-09-10 01:48:50|321.01|319.01|321|319|321.01|319.01|320.99|318.99|10
1725932940000|2024-09-10 01:49:00|320.99|318.99|320.91|318.91|320.99|318.99|320.89|318.89|12
1725932950000|2024-09-10 01:49:10|320.9|318.9|320.92|318.92|320.94|318.94|320.9|318.9|13
1725932960000|2024-09-10 01:49:20|320.93|318.93|320.9|318.9|320.98|318.98|320.9|318.9|12
1725932970000|2024-09-10 01:49:30|320.89|318.89|320.9|318.9|320.91|318.91|320.89|318.89|4
1725932990000|2024-09-10 01:49:50|320.91|318.91|320.91|318.91|320.94|318.94|320.9|318.9|10
1725933000000|2024-09-10 01:50:00|320.9|318.9|320.89|318.89|320.9|318.9|320.88|318.88|6
1725933010000|2024-09-10 01:50:10|320.9|318.9|320.93|318.93|320.93|318.93|320.9|318.9|10
1725933020000|2024-09-10 01:50:20|320.94|318.94|320.9|318.9|320.94|318.94|320.9|318.9|21
1725933030000|2024-09-10 01:50:30|320.91|318.91|320.87|318.87|320.92|318.92|320.87|318.87|13
1725933040000|2024-09-10 01:50:40|320.86|318.86|320.9|318.9|320.92|318.92|320.86|318.86|4
1725933050000|2024-09-10 01:50:50|320.91|318.91|320.88|318.88|320.93|318.93|320.88|318.88|17
1725933060000|2024-09-10 01:51:00|320.89|318.89|320.89|318.89|320.89|318.89|320.88|318.88|7
1725933070000|2024-09-10 01:51:10|320.94|318.94|321.07|319.07|321.07|319.07|320.94|318.94|6
1725933080000|2024-09-10 01:51:20|321.08|319.08|321.04|319.04|321.08|319.08|321.03|319.03|17
1725933090000|2024-09-10 01:51:30|321.03|319.03|321.08|319.08|321.09|319.09|321.03|319.03|10
1725933100000|2024-09-10 01:51:40|321.07|319.07|321.05|319.05|321.08|319.08|321.04|319.04|16
1725933110000|2024-09-10 01:51:50|321.06|319.06|321.06|319.06|321.09|319.09|321.06|319.06|18
1725933120000|2024-09-10 01:52:00|321.07|319.07|321.08|319.08|321.09|319.09|321.05|319.05|16
1725933130000|2024-09-10 01:52:10|321.09|319.09|321.1|319.1|321.21|319.21|321.09|319.09|12
1725933140000|2024-09-10 01:52:20|321.09|319.09|321|319|321.09|319.09|320.99|318.99|14
1725933150000|2024-09-10 01:52:30|320.98|318.98|320.99|318.99|321.03|319.03|320.98|318.98|14
1725933160000|2024-09-10 01:52:40|320.98|318.98|320.99|318.99|321|319|320.98|318.98|6
1725933170000|2024-09-10 01:52:50|321.01|319.01|320.98|318.98|321.03|319.03|320.98|318.98|14
1725933180000|2024-09-10 01:53:00|320.99|318.99|321.02|319.02|321.02|319.02|320.98|318.98|9
1725933190000|2024-09-10 01:53:10|321.04|319.04|321.15|319.15|321.15|319.15|321.04|319.04|5
1725933200000|2024-09-10 01:53:20|321.16|319.16|321.17|319.17|321.18|319.18|321.12|319.12|11
1725933210000|2024-09-10 01:53:30|321.18|319.18|321.27|319.27|321.28|319.28|321.16|319.16|18
1725933220000|2024-09-10 01:53:40|321.28|319.28|321.38|319.38|321.39|319.39|321.28|319.28|12
1725933230000|2024-09-10 01:53:50|321.36|319.36|321.41|319.41|321.42|319.42|321.34|319.34|21
1725933240000|2024-09-10 01:54:00|321.42|319.42|321.47|319.47|321.48|319.48|321.42|319.42|17
1725933250000|2024-09-10 01:54:10|321.49|319.49|321.39|319.39|321.49|319.49|321.39|319.39|12
1725933260000|2024-09-10 01:54:20|321.36|319.36|321.37|319.37|321.37|319.37|321.36|319.36|6
1725933270000|2024-09-10 01:54:30|321.36|319.36|321.27|319.27|321.36|319.36|321.26|319.26|3
1725933280000|2024-09-10 01:54:40|321.25|319.25|321.19|319.19|321.25|319.25|321.18|319.18|12
1725933290000|2024-09-10 01:54:50|321.2|319.2|321.19|319.19|321.2|319.2|321.19|319.19|2
1725933300000|2024-09-10 01:55:00|321.2|319.2|321.22|319.22|321.23|319.23|321.18|319.18|8
1725933310000|2024-09-10 01:55:10|321.21|319.21|321.28|319.28|321.28|319.28|321.2|319.2|8
1725933320000|2024-09-10 01:55:20|321.29|319.29|321.33|319.33|321.33|319.33|321.26|319.26|14
1725933330000|2024-09-10 01:55:30|321.35|319.35|321.35|319.35|321.35|319.35|321.3|319.3|9
1725933340000|2024-09-10 01:55:40|321.37|319.37|321.27|319.27|321.4|319.4|321.26|319.26|17
1725933350000|2024-09-10 01:55:50|321.24|319.24|321.24|319.24|321.24|319.24|321.24|319.24|1
1725933360000|2024-09-10 01:56:00|321.25|319.25|321.29|319.29|321.36|319.36|321.23|319.23|12
1725933370000|2024-09-10 01:56:10|321.28|319.28|321.24|319.24|321.28|319.28|321.23|319.23|17
1725933380000|2024-09-10 01:56:20|321.25|319.25|321.27|319.27|321.29|319.29|321.24|319.24|15
1725933390000|2024-09-10 01:56:30|321.28|319.28|321.29|319.29|321.29|319.29|321.27|319.27|6
1725933400000|2024-09-10 01:56:40|321.3|319.3|321.33|319.33|321.33|319.33|321.3|319.3|4
1725933420000|2024-09-10 01:57:00|321.32|319.32|321.29|319.29|321.32|319.32|321.29|319.29|2
1725933440000|2024-09-10 01:57:20|321.27|319.27|321.27|319.27|321.27|319.27|321.27|319.27|1
1725933450000|2024-09-10 01:57:30|321.28|319.28|321.29|319.29|321.29|319.29|321.28|319.28|4
1725933460000|2024-09-10 01:57:40|321.27|319.27|321.29|319.29|321.29|319.29|321.27|319.27|5
1725933470000|2024-09-10 01:57:50|321.27|319.27|321.28|319.28|321.28|319.28|321.27|319.27|2
1725933480000|2024-09-10 01:58:00|321.29|319.29|321.29|319.29|321.29|319.29|321.29|319.29|1
1725933490000|2024-09-10 01:58:10|321.31|319.31|321.31|319.31|321.31|319.31|321.31|319.31|1
1725933500000|2024-09-10 01:58:20|321.29|319.29|321.29|319.29|321.29|319.29|321.29|319.29|1
1725933510000|2024-09-10 01:58:30|321.3|319.3|321.31|319.31|321.31|319.31|321.3|319.3|2
1725933520000|2024-09-10 01:58:40|321.32|319.32|321.29|319.29|321.33|319.33|321.29|319.29|4
1725933540000|2024-09-10 01:59:00|321.27|319.27|321.28|319.28|321.28|319.28|321.27|319.27|2
1725933550000|2024-09-10 01:59:10|321.3|319.3|321.3|319.3|321.3|319.3|321.3|319.3|1
1725933580000|2024-09-10 01:59:40|321.32|319.32|321.32|319.32|321.32|319.32|321.32|319.32|1
1725933590000|2024-09-10 01:59:50|321.29|319.29|321.29|319.29|321.29|319.29|321.29|319.29|1
1725933600000|2024-09-10 02:00:00|321.35|319.35|321.32|319.32|321.38|319.38|321.3|319.3|16
1725933610000|2024-09-10 02:00:10|321.33|319.33|321.23|319.23|321.33|319.33|321.22|319.22|10
1725933620000|2024-09-10 02:00:20|321.22|319.22|321.25|319.25|321.25|319.25|321.21|319.21|9
1725933630000|2024-09-10 02:00:30|321.24|319.24|321.21|319.21|321.24|319.24|321.21|319.21|6
1725933640000|2024-09-10 02:00:40|321.22|319.22|321.3|319.3|321.3|319.3|321.2|319.2|8
1725933650000|2024-09-10 02:00:50|321.29|319.29|321.26|319.26|321.3|319.3|321.25|319.25|11
1725933660000|2024-09-10 02:01:00|321.25|319.25|321.15|319.15|321.28|319.28|321.02|319.02|10
1725933670000|2024-09-10 02:01:10|321.12|319.12|320.74|318.74|321.12|319.12|320.74|318.74|19
1725933680000|2024-09-10 02:01:20|320.75|318.75|320.74|318.74|320.76|318.76|320.67|318.67|18
1725933690000|2024-09-10 02:01:30|320.73|318.73|320.65|318.65|320.74|318.74|320.65|318.65|10
1725933700000|2024-09-10 02:01:40|320.64|318.64|320.57|318.57|320.64|318.64|320.55|318.55|6
1725933710000|2024-09-10 02:01:50|320.58|318.58|320.55|318.55|320.58|318.58|320.52|318.52|15
1725933720000|2024-09-10 02:02:00|320.54|318.54|320.44|318.44|320.55|318.55|320.44|318.44|7
1725933730000|2024-09-10 02:02:10|320.45|318.45|320.37|318.37|320.45|318.45|320.36|318.36|7
1725933740000|2024-09-10 02:02:20|320.36|318.36|320.29|318.29|320.37|318.37|320.28|318.28|15
1725933750000|2024-09-10 02:02:30|320.28|318.28|320.24|318.24|320.28|318.28|320.24|318.24|9
1725933760000|2024-09-10 02:02:40|320.25|318.25|320.26|318.26|320.27|318.27|320.25|318.25|3
1725933770000|2024-09-10 02:02:50|320.28|318.28|320.33|318.33|320.33|318.33|320.28|318.28|6
1725933780000|2024-09-10 02:03:00|320.36|318.36|320.35|318.35|320.39|318.39|320.34|318.34|8
1725933790000|2024-09-10 02:03:10|320.37|318.37|320.36|318.36|320.37|318.37|320.35|318.35|4
1725933800000|2024-09-10 02:03:20|320.35|318.35|320.35|318.35|320.35|318.35|320.35|318.35|1
1725933810000|2024-09-10 02:03:30|320.34|318.34|320.25|318.25|320.34|318.34|320.25|318.25|7
1725933820000|2024-09-10 02:03:40|320.18|318.18|320.16|318.16|320.18|318.18|320.15|318.15|9
1725933830000|2024-09-10 02:03:50|320.15|318.15|320.15|318.15|320.16|318.16|320.15|318.15|3
1725933840000|2024-09-10 02:04:00|320.18|318.18|320.2|318.2|320.21|318.21|320.18|318.18|7
1725933850000|2024-09-10 02:04:10|320.18|318.18|320.18|318.18|320.19|318.19|320.17|318.17|13
1725933860000|2024-09-10 02:04:20|320.23|318.23|320.18|318.18|320.23|318.23|320.18|318.18|12
1725933870000|2024-09-10 02:04:30|320.17|318.17|320.17|318.17|320.18|318.18|320.17|318.17|11
1725933880000|2024-09-10 02:04:40|320.19|318.19|320.18|318.18|320.19|318.19|320.18|318.18|4
1725933890000|2024-09-10 02:04:50|320.19|318.19|320.17|318.17|320.19|318.19|320.17|318.17|3
1725933900000|2024-09-10 02:05:00|320.21|318.21|320.24|318.24|320.25|318.25|320.21|318.21|4
1725933910000|2024-09-10 02:05:10|320.23|318.23|320.04|318.04|320.23|318.23|320.04|318.04|5
1725933920000|2024-09-10 02:05:20|320.02|318.02|319.98|317.98|320.03|318.03|319.91|317.91|10
1725933930000|2024-09-10 02:05:30|319.99|317.99|319.99|317.99|320|318|319.98|317.98|7
1725933940000|2024-09-10 02:05:40|319.98|317.98|319.97|317.97|319.99|317.99|319.97|317.97|8
1725933950000|2024-09-10 02:05:50|320.01|318.01|320.01|318.01|320.02|318.02|319.99|317.99|9
1725933960000|2024-09-10 02:06:00|320|318|320.08|318.08|320.17|318.17|319.99|317.99|15
1725933970000|2024-09-10 02:06:10|320.07|318.07|319.97|317.97|320.07|318.07|319.97|317.97|4
1725933980000|2024-09-10 02:06:20|320.01|318.01|320.06|318.06|320.06|318.06|319.99|317.99|11
1725933990000|2024-09-10 02:06:30|320.12|318.12|320.09|318.09|320.13|318.13|320.09|318.09|7
1725934000000|2024-09-10 02:06:40|320.1|318.1|319.97|317.97|320.1|318.1|319.94|317.94|11
1725934010000|2024-09-10 02:06:50|319.94|317.94|319.93|317.93|319.94|317.94|319.91|317.91|5
1725934020000|2024-09-10 02:07:00|319.97|317.97|319.99|317.99|320|318|319.96|317.96|7
1725934030000|2024-09-10 02:07:10|320|318|320.09|318.09|320.09|318.09|320|318|8
1725934040000|2024-09-10 02:07:20|320.08|318.08|320.08|318.08|320.08|318.08|320.08|318.08|1
1725934060000|2024-09-10 02:07:40|320.07|318.07|320.02|318.02|320.07|318.07|320.02|318.02|2
1725934070000|2024-09-10 02:07:50|320.04|318.04|320.05|318.05|320.05|318.05|320.03|318.03|4
1725934080000|2024-09-10 02:08:00|320.07|318.07|320.09|318.09|320.09|318.09|320.07|318.07|3
1725934090000|2024-09-10 02:08:10|320.12|318.12|320.09|318.09|320.12|318.12|320.09|318.09|3
1725934100000|2024-09-10 02:08:20|320.08|318.08|319.87|317.87|320.08|318.08|319.87|317.87|11
1725934110000|2024-09-10 02:08:30|319.88|317.88|319.89|317.89|319.92|317.92|319.88|317.88|5
1725934120000|2024-09-10 02:08:40|319.9|317.9|319.9|317.9|319.9|317.9|319.88|317.88|9
1725934130000|2024-09-10 02:08:50|319.89|317.89|319.89|317.89|319.89|317.89|319.88|317.88|3
1725934140000|2024-09-10 02:09:00|319.88|317.88|319.8|317.8|319.88|317.88|319.78|317.78|16
1725934150000|2024-09-10 02:09:10|319.81|317.81|319.81|317.81|319.82|317.82|319.81|317.81|3
1725934160000|2024-09-10 02:09:20|319.8|317.8|319.79|317.79|319.8|317.8|319.78|317.78|10
1725934170000|2024-09-10 02:09:30|319.78|317.78|319.78|317.78|319.82|317.82|319.78|317.78|6
1725934180000|2024-09-10 02:09:40|319.77|317.77|319.78|317.78|319.78|317.78|319.77|317.77|2
1725934200000|2024-09-10 02:10:00|319.79|317.79|319.79|317.79|319.79|317.79|319.79|317.79|1
1725934210000|2024-09-10 02:10:10|319.8|317.8|319.86|317.86|319.86|317.86|319.8|317.8|5
1725934220000|2024-09-10 02:10:20|319.89|317.89|319.88|317.88|319.89|317.89|319.88|317.88|4
1725934240000|2024-09-10 02:10:40|319.92|317.92|319.93|317.93|319.94|317.94|319.92|317.92|3
1725934250000|2024-09-10 02:10:50|319.95|317.95|319.93|317.93|319.95|317.95|319.93|317.93|3
1725934260000|2024-09-10 02:11:00|319.9|317.9|319.88|317.88|319.92|317.92|319.87|317.87|4
1725934270000|2024-09-10 02:11:10|319.86|317.86|319.85|317.85|319.86|317.86|319.85|317.85|2
1725934280000|2024-09-10 02:11:20|319.86|317.86|319.91|317.91|319.91|317.91|319.86|317.86|9
1725934290000|2024-09-10 02:11:30|319.92|317.92|319.92|317.92|319.92|317.92|319.92|317.92|1
1725934310000|2024-09-10 02:11:50|319.93|317.93|319.92|317.92|319.93|317.93|319.92|317.92|4
1725934320000|2024-09-10 02:12:00|319.93|317.93|319.93|317.93|319.93|317.93|319.93|317.93|1
1725934330000|2024-09-10 02:12:10|319.94|317.94|319.98|317.98|320.02|318.02|319.94|317.94|7
1725934340000|2024-09-10 02:12:20|319.97|317.97|319.83|317.83|319.97|317.97|319.82|317.82|11
1725934350000|2024-09-10 02:12:30|319.85|317.85|319.82|317.82|319.85|317.85|319.82|317.82|9
1725934360000|2024-09-10 02:12:40|319.84|317.84|319.83|317.83|319.84|317.84|319.82|317.82|8
1725934380000|2024-09-10 02:13:00|319.87|317.87|319.84|317.84|319.87|317.87|319.83|317.83|8
1725934390000|2024-09-10 02:13:10|319.86|317.86|319.84|317.84|319.86|317.86|319.84|317.84|7
1725934400000|2024-09-10 02:13:20|319.86|317.86|319.85|317.85|319.86|317.86|319.85|317.85|4
1725934410000|2024-09-10 02:13:30|319.84|317.84|319.82|317.82|319.84|317.84|319.8|317.8|11
1725934420000|2024-09-10 02:13:40|319.83|317.83|319.84|317.84|319.88|317.88|319.83|317.83|7
1725934430000|2024-09-10 02:13:50|319.85|317.85|319.84|317.84|319.85|317.85|319.84|317.84|8
1725934440000|2024-09-10 02:14:00|319.85|317.85|319.9|317.9|319.9|317.9|319.84|317.84|5
1725934450000|2024-09-10 02:14:10|319.91|317.91|319.92|317.92|319.92|317.92|319.91|317.91|2
1725934460000|2024-09-10 02:14:20|319.93|317.93|319.92|317.92|319.93|317.93|319.92|317.92|2
1725934470000|2024-09-10 02:14:30|319.93|317.93|319.92|317.92|319.94|317.94|319.92|317.92|6
1725934480000|2024-09-10 02:14:40|319.74|317.74|319.71|317.71|319.74|317.74|319.66|317.66|6
1725934490000|2024-09-10 02:14:50|319.74|317.74|319.69|317.69|319.74|317.74|319.69|317.69|5
1725934500000|2024-09-10 02:15:00|319.65|317.65|319.64|317.64|319.65|317.65|319.63|317.63|3
1725934510000|2024-09-10 02:15:10|319.61|317.61|319.52|317.52|319.61|317.61|319.42|317.42|8
1725934520000|2024-09-10 02:15:20|319.5|317.5|319.7|317.7|319.71|317.71|319.5|317.5|12
1725934530000|2024-09-10 02:15:30|319.71|317.71|319.69|317.69|319.71|317.71|319.69|317.69|7
1725934540000|2024-09-10 02:15:40|319.7|317.7|319.75|317.75|319.75|317.75|319.7|317.7|12
1725934550000|2024-09-10 02:15:50|319.72|317.72|319.73|317.73|319.74|317.74|319.71|317.71|11
1725934560000|2024-09-10 02:16:00|319.69|317.69|319.67|317.67|319.69|317.69|319.67|317.67|5
1725934570000|2024-09-10 02:16:10|319.68|317.68|319.7|317.7|319.71|317.71|319.68|317.68|3
1725934580000|2024-09-10 02:16:20|319.71|317.71|319.69|317.69|319.71|317.71|319.69|317.69|5
1725934590000|2024-09-10 02:16:30|319.68|317.68|319.61|317.61|319.68|317.68|319.61|317.61|8
1725934600000|2024-09-10 02:16:40|319.6|317.6|319.6|317.6|319.61|317.61|319.6|317.6|7
1725934610000|2024-09-10 02:16:50|319.61|317.61|319.65|317.65|319.67|317.67|319.61|317.61|5
1725934620000|2024-09-10 02:17:00|319.69|317.69|319.64|317.64|319.69|317.69|319.64|317.64|7
1725934630000|2024-09-10 02:17:10|319.65|317.65|319.74|317.74|319.75|317.75|319.64|317.64|9
1725934640000|2024-09-10 02:17:20|319.75|317.75|319.73|317.73|319.75|317.75|319.65|317.65|13
1725934650000|2024-09-10 02:17:30|319.71|317.71|319.71|317.71|319.71|317.71|319.71|317.71|1
1725934660000|2024-09-10 02:17:40|319.7|317.7|319.73|317.73|319.73|317.73|319.7|317.7|3
1725934670000|2024-09-10 02:17:50|319.71|317.71|319.7|317.7|319.71|317.71|319.69|317.69|6
1725934680000|2024-09-10 02:18:00|319.72|317.72|319.8|317.8|319.8|317.8|319.72|317.72|7
1725934690000|2024-09-10 02:18:10|319.85|317.85|319.88|317.88|319.88|317.88|319.85|317.85|3
1725934700000|2024-09-10 02:18:20|319.89|317.89|319.91|317.91|319.92|317.92|319.89|317.89|6
1725934710000|2024-09-10 02:18:30|319.92|317.92|319.96|317.96|319.96|317.96|319.91|317.91|7
1725934720000|2024-09-10 02:18:40|319.97|317.97|319.95|317.95|319.99|317.99|319.95|317.95|5
1725934730000|2024-09-10 02:18:50|319.94|317.94|319.94|317.94|319.94|317.94|319.93|317.93|3
1725934740000|2024-09-10 02:19:00|319.97|317.97|320.03|318.03|320.03|318.03|319.97|317.97|3
1725934750000|2024-09-10 02:19:10|320.07|318.07|320.04|318.04|320.07|318.07|320.04|318.04|8
1725934760000|2024-09-10 02:19:20|320.03|318.03|319.98|317.98|320.03|318.03|319.97|317.97|3
1725934770000|2024-09-10 02:19:30|319.97|317.97|319.93|317.93|319.97|317.97|319.86|317.86|8
1725934780000|2024-09-10 02:19:40|319.91|317.91|319.91|317.91|319.91|317.91|319.9|317.9|5
1725934790000|2024-09-10 02:19:50|319.89|317.89|319.8|317.8|319.89|317.89|319.75|317.75|11
1725934800000|2024-09-10 02:20:00|319.81|317.81|319.72|317.72|319.81|317.81|319.72|317.72|11
1725934810000|2024-09-10 02:20:10|319.73|317.73|319.72|317.72|319.73|317.73|319.72|317.72|4
1725934820000|2024-09-10 02:20:20|319.74|317.74|319.73|317.73|319.78|317.78|319.73|317.73|4
1725934830000|2024-09-10 02:20:30|319.74|317.74|319.84|317.84|319.84|317.84|319.74|317.74|10
1725934840000|2024-09-10 02:20:40|319.83|317.83|319.82|317.82|319.84|317.84|319.82|317.82|6
1725934850000|2024-09-10 02:20:50|319.8|317.8|319.73|317.73|319.8|317.8|319.73|317.73|10
1725934860000|2024-09-10 02:21:00|319.74|317.74|319.81|317.81|319.84|317.84|319.74|317.74|7
1725934870000|2024-09-10 02:21:10|319.79|317.79|319.74|317.74|319.8|317.8|319.73|317.73|11
1725934880000|2024-09-10 02:21:20|319.73|317.73|319.74|317.74|319.74|317.74|319.72|317.72|3
1725934890000|2024-09-10 02:21:30|319.75|317.75|319.76|317.76|319.84|317.84|319.75|317.75|13
1725934900000|2024-09-10 02:21:40|319.77|317.77|319.84|317.84|319.84|317.84|319.77|317.77|5
1725934910000|2024-09-10 02:21:50|319.85|317.85|319.72|317.72|319.88|317.88|319.71|317.71|9
1725934930000|2024-09-10 02:22:10|319.69|317.69|319.57|317.57|319.69|317.69|319.52|317.52|21
1725934940000|2024-09-10 02:22:20|319.56|317.56|319.53|317.53|319.62|317.62|319.53|317.53|9
1725934950000|2024-09-10 02:22:30|319.57|317.57|319.54|317.54|319.57|317.57|319.53|317.53|5
1725934960000|2024-09-10 02:22:40|319.53|317.53|319.56|317.56|319.57|317.57|319.53|317.53|18
1725934970000|2024-09-10 02:22:50|319.55|317.55|319.46|317.46|319.58|317.58|319.46|317.46|21
1725934980000|2024-09-10 02:23:00|319.41|317.41|319.33|317.33|319.41|317.41|319.31|317.31|16
1725934990000|2024-09-10 02:23:10|319.31|317.31|319.11|317.11|319.31|317.31|319.04|317.04|15
1725935000000|2024-09-10 02:23:20|319.18|317.18|319.17|317.17|319.21|317.21|319.17|317.17|7
1725935010000|2024-09-10 02:23:30|319.14|317.14|319.13|317.13|319.17|317.17|319.11|317.11|14
1725935020000|2024-09-10 02:23:40|319.14|317.14|319.15|317.15|319.16|317.16|319.12|317.12|7
1725935030000|2024-09-10 02:23:50|319.14|317.14|319.06|317.06|319.14|317.14|319.04|317.04|12
1725935040000|2024-09-10 02:24:00|319.07|317.07|319.09|317.09|319.11|317.11|319.03|317.03|15
1725935050000|2024-09-10 02:24:10|319.1|317.1|319.11|317.11|319.11|317.11|319.09|317.09|3
1725935060000|2024-09-10 02:24:20|319.13|317.13|319.18|317.18|319.19|317.19|319.11|317.11|7
1725935070000|2024-09-10 02:24:30|319.17|317.17|319.2|317.2|319.2|317.2|319.17|317.17|14
1725935080000|2024-09-10 02:24:40|319.19|317.19|319.21|317.21|319.23|317.23|319.19|317.19|6
1725935090000|2024-09-10 02:24:50|319.23|317.23|319.15|317.15|319.23|317.23|319.15|317.15|6
1725935100000|2024-09-10 02:25:00|319.14|317.14|319|317|319.14|317.14|319|317|8
1725935110000|2024-09-10 02:25:10|319.01|317.01|319.04|317.04|319.07|317.07|319.01|317.01|6
1725935120000|2024-09-10 02:25:20|319.05|317.05|319.08|317.08|319.1|317.1|319.05|317.05|4
1725935130000|2024-09-10 02:25:30|319.1|317.1|319.1|317.1|319.1|317.1|319.09|317.09|7
1725935140000|2024-09-10 02:25:40|319.09|317.09|319.14|317.14|319.17|317.17|319.09|317.09|7
1725935150000|2024-09-10 02:25:50|319.13|317.13|319.1|317.1|319.13|317.13|319.1|317.1|8
1725935160000|2024-09-10 02:26:00|319.16|317.16|319.2|317.2|319.2|317.2|319.16|317.16|18
1725935170000|2024-09-10 02:26:10|319.21|317.21|319.19|317.19|319.21|317.21|319.19|317.19|9
1725935180000|2024-09-10 02:26:20|319.2|317.2|319.21|317.21|319.23|317.23|319.2|317.2|7
1725935190000|2024-09-10 02:26:30|319.2|317.2|319.2|317.2|319.21|317.21|319.2|317.2|5
1725935200000|2024-09-10 02:26:40|319.23|317.23|319.25|317.25|319.25|317.25|319.22|317.22|6
1725935210000|2024-09-10 02:26:50|319.3|317.3|319.33|317.33|319.33|317.33|319.3|317.3|5
1725935220000|2024-09-10 02:27:00|319.32|317.32|319.3|317.3|319.32|317.32|319.3|317.3|3
1725935240000|2024-09-10 02:27:20|319.22|317.22|319.16|317.16|319.22|317.22|319.16|317.16|6
1725935250000|2024-09-10 02:27:30|319.15|317.15|319.16|317.16|319.19|317.19|319.15|317.15|5
1725935260000|2024-09-10 02:27:40|319.18|317.18|319.18|317.18|319.18|317.18|319.17|317.17|3
1725935270000|2024-09-10 02:27:50|319.14|317.14|319.12|317.12|319.18|317.18|319.12|317.12|4
1725935280000|2024-09-10 02:28:00|319.13|317.13|319.08|317.08|319.13|317.13|319.08|317.08|13
1725935290000|2024-09-10 02:28:10|319.09|317.09|319.1|317.1|319.11|317.11|319.08|317.08|7
1725935300000|2024-09-10 02:28:20|319.11|317.11|319.14|317.14|319.17|317.17|319.11|317.11|7
1725935310000|2024-09-10 02:28:30|319.15|317.15|319.15|317.15|319.15|317.15|319.13|317.13|15
1725935320000|2024-09-10 02:28:40|319.14|317.14|319.16|317.16|319.17|317.17|319.14|317.14|3
1725935330000|2024-09-10 02:28:50|319.15|317.15|319.19|317.19|319.19|317.19|319.15|317.15|4
1725935340000|2024-09-10 02:29:00|319.18|317.18|319.2|317.2|319.21|317.21|319.18|317.18|12
1725935350000|2024-09-10 02:29:10|319.26|317.26|319.21|317.21|319.26|317.26|319.21|317.21|5
1725935360000|2024-09-10 02:29:20|319.2|317.2|319.21|317.21|319.21|317.21|319.2|317.2|2
1725935370000|2024-09-10 02:29:30|319.28|317.28|319.26|317.26|319.28|317.28|319.24|317.24|6
1725935380000|2024-09-10 02:29:40|319.28|317.28|319.31|317.31|319.31|317.31|319.28|317.28|2
1725935390000|2024-09-10 02:29:50|319.27|317.27|319.28|317.28|319.3|317.3|319.26|317.26|6
1725935400000|2024-09-10 02:30:00|319.26|317.26|319.27|317.27|319.27|317.27|319.24|317.24|14
1725935410000|2024-09-10 02:30:10|319.28|317.28|319.43|317.43|319.43|317.43|319.27|317.27|13
1725935420000|2024-09-10 02:30:20|319.44|317.44|319.46|317.46|319.46|317.46|319.44|317.44|3
1725935440000|2024-09-10 02:30:40|319.47|317.47|319.49|317.49|319.49|317.49|319.47|317.47|3
1725935460000|2024-09-10 02:31:00|319.5|317.5|319.5|317.5|319.5|317.5|319.5|317.5|1
1725935470000|2024-09-10 02:31:10|319.51|317.51|319.58|317.58|319.58|317.58|319.51|317.51|5
1725935480000|2024-09-10 02:31:20|319.59|317.59|319.81|317.81|319.81|317.81|319.59|317.59|11
1725935490000|2024-09-10 02:31:30|319.83|317.83|319.88|317.88|319.88|317.88|319.83|317.83|3
1725935510000|2024-09-10 02:31:50|319.92|317.92|319.92|317.92|319.92|317.92|319.92|317.92|1
1725935520000|2024-09-10 02:32:00|319.94|317.94|319.94|317.94|319.94|317.94|319.93|317.93|3
1725935530000|2024-09-10 02:32:10|319.89|317.89|319.88|317.88|319.89|317.89|319.88|317.88|2
1725935540000|2024-09-10 02:32:20|319.87|317.87|319.85|317.85|319.87|317.87|319.85|317.85|2
1725935550000|2024-09-10 02:32:30|319.8|317.8|319.8|317.8|319.8|317.8|319.8|317.8|1
1725935570000|2024-09-10 02:32:50|319.82|317.82|319.62|317.62|319.82|317.82|319.6|317.6|5
1725935580000|2024-09-10 02:33:00|319.61|317.61|319.56|317.56|319.61|317.61|319.56|317.56|3
1725935590000|2024-09-10 02:33:10|319.57|317.57|319.56|317.56|319.57|317.57|319.55|317.55|6
1725935600000|2024-09-10 02:33:20|319.58|317.58|319.6|317.6|319.6|317.6|319.57|317.57|5
1725935610000|2024-09-10 02:33:30|319.63|317.63|319.78|317.78|319.78|317.78|319.63|317.63|9
1725935620000|2024-09-10 02:33:40|319.79|317.79|319.81|317.81|319.81|317.81|319.78|317.78|4
1725935630000|2024-09-10 02:33:50|319.8|317.8|319.75|317.75|319.8|317.8|319.74|317.74|6
1725935640000|2024-09-10 02:34:00|319.76|317.76|319.98|317.98|320.03|318.03|319.76|317.76|8
1725935650000|2024-09-10 02:34:10|319.99|317.99|320.01|318.01|320.01|318.01|319.99|317.99|4
1725935660000|2024-09-10 02:34:20|320|318|319.96|317.96|320|318|319.95|317.95|5
1725935670000|2024-09-10 02:34:30|319.97|317.97|319.97|317.97|319.97|317.97|319.97|317.97|1
1725935690000|2024-09-10 02:34:50|320.02|318.02|320.05|318.05|320.06|318.06|320.01|318.01|6
1725935700000|2024-09-10 02:35:00|320.07|318.07|320.06|318.06|320.07|318.07|320.06|318.06|2
1725935710000|2024-09-10 02:35:10|320.05|318.05|320.01|318.01|320.05|318.05|319.97|317.97|11
1725935720000|2024-09-10 02:35:20|320|318|320.03|318.03|320.04|318.04|319.97|317.97|13
1725935730000|2024-09-10 02:35:30|320.01|318.01|319.83|317.83|320.01|318.01|319.83|317.83|7
1725935750000|2024-09-10 02:35:50|319.85|317.85|319.85|317.85|319.85|317.85|319.85|317.85|1
1725935760000|2024-09-10 02:36:00|319.86|317.86|319.92|317.92|319.92|317.92|319.86|317.86|7
1725935770000|2024-09-10 02:36:10|319.9|317.9|319.9|317.9|319.91|317.91|319.9|317.9|5
1725935780000|2024-09-10 02:36:20|319.91|317.91|319.91|317.91|319.91|317.91|319.91|317.91|1
1725935790000|2024-09-10 02:36:30|319.92|317.92|320.04|318.04|320.04|318.04|319.92|317.92|4
1725935800000|2024-09-10 02:36:40|320.1|318.1|320.15|318.15|320.15|318.15|320.09|318.09|6
1725935810000|2024-09-10 02:36:50|320.17|318.17|320.18|318.18|320.18|318.18|320.17|318.17|2
1725935820000|2024-09-10 02:37:00|320.21|318.21|320.21|318.21|320.21|318.21|320.21|318.21|1
1725935830000|2024-09-10 02:37:10|320.2|318.2|320.04|318.04|320.2|318.2|320.04|318.04|7
1725935840000|2024-09-10 02:37:20|320.02|318.02|319.89|317.89|320.02|318.02|319.89|317.89|14
1725935850000|2024-09-10 02:37:30|319.88|317.88|319.95|317.95|319.95|317.95|319.88|317.88|5
1725935860000|2024-09-10 02:37:40|319.96|317.96|320|318|320|318|319.95|317.95|6
1725935870000|2024-09-10 02:37:50|319.99|317.99|319.99|317.99|319.99|317.99|319.96|317.96|11
1725935880000|2024-09-10 02:38:00|319.98|317.98|319.96|317.96|319.98|317.98|319.96|317.96|3
1725935890000|2024-09-10 02:38:10|319.95|317.95|319.94|317.94|319.95|317.95|319.94|317.94|2
1725935900000|2024-09-10 02:38:20|319.97|317.97|319.95|317.95|319.97|317.97|319.95|317.95|2
1725935910000|2024-09-10 02:38:30|319.96|317.96|320.01|318.01|320.01|318.01|319.96|317.96|4
1725935920000|2024-09-10 02:38:40|320.06|318.06|320.11|318.11|320.13|318.13|320.06|318.06|8
1725935930000|2024-09-10 02:38:50|320.1|318.1|320.12|318.12|320.12|318.12|320.1|318.1|6
1725935940000|2024-09-10 02:39:00|320.11|318.11|320.09|318.09|320.12|318.12|320.09|318.09|3
1725935950000|2024-09-10 02:39:10|320.07|318.07|319.89|317.89|320.07|318.07|319.89|317.89|4
1725935960000|2024-09-10 02:39:20|319.91|317.91|319.99|317.99|319.99|317.99|319.91|317.91|5
1725935970000|2024-09-10 02:39:30|319.97|317.97|319.98|317.98|319.98|317.98|319.95|317.95|6
1725935980000|2024-09-10 02:39:40|319.97|317.97|319.95|317.95|319.97|317.97|319.95|317.95|2
1725935990000|2024-09-10 02:39:50|319.94|317.94|319.87|317.87|319.94|317.94|319.84|317.84|6
1725936000000|2024-09-10 02:40:00|319.89|317.89|320|318|320|318|319.89|317.89|4
1725936010000|2024-09-10 02:40:10|319.99|317.99|319.95|317.95|319.99|317.99|319.93|317.93|5
1725936020000|2024-09-10 02:40:20|319.94|317.94|319.81|317.81|319.94|317.94|319.81|317.81|9
1725936030000|2024-09-10 02:40:30|319.8|317.8|319.76|317.76|319.86|317.86|319.76|317.76|11
1725936040000|2024-09-10 02:40:40|319.78|317.78|319.78|317.78|319.79|317.79|319.77|317.77|9
1725936050000|2024-09-10 02:40:50|319.77|317.77|319.74|317.74|319.78|317.78|319.74|317.74|9
1725936060000|2024-09-10 02:41:00|319.73|317.73|319.84|317.84|319.84|317.84|319.73|317.73|6
1725936070000|2024-09-10 02:41:10|319.85|317.85|319.89|317.89|319.9|317.9|319.85|317.85|12
1725936080000|2024-09-10 02:41:20|319.9|317.9|319.9|317.9|319.91|317.91|319.89|317.89|4
1725936100000|2024-09-10 02:41:40|319.91|317.91|319.93|317.93|319.93|317.93|319.9|317.9|5
1725936110000|2024-09-10 02:41:50|319.92|317.92|319.96|317.96|319.99|317.99|319.92|317.92|4
1725936120000|2024-09-10 02:42:00|319.99|317.99|320.01|318.01|320.03|318.03|319.99|317.99|11
1725936130000|2024-09-10 02:42:10|319.99|317.99|319.94|317.94|319.99|317.99|319.94|317.94|4
1725936140000|2024-09-10 02:42:20|319.91|317.91|320|318|320.01|318.01|319.89|317.89|12
1725936150000|2024-09-10 02:42:30|320.01|318.01|320.01|318.01|320.01|318.01|320|318|3
1725936160000|2024-09-10 02:42:40|320.02|318.02|320.02|318.02|320.02|318.02|320.02|318.02|1
1725936170000|2024-09-10 02:42:50|320.01|318.01|319.95|317.95|320.01|318.01|319.95|317.95|5
1725936180000|2024-09-10 02:43:00|319.94|317.94|319.9|317.9|319.94|317.94|319.9|317.9|3
1725936190000|2024-09-10 02:43:10|319.88|317.88|319.79|317.79|319.88|317.88|319.76|317.76|4
1725936200000|2024-09-10 02:43:20|319.77|317.77|319.78|317.78|319.78|317.78|319.77|317.77|2
1725936210000|2024-09-10 02:43:30|319.77|317.77|319.66|317.66|319.77|317.77|319.65|317.65|6
1725936220000|2024-09-10 02:43:40|319.67|317.67|319.76|317.76|319.77|317.77|319.67|317.67|5
1725936230000|2024-09-10 02:43:50|319.77|317.77|319.75|317.75|319.78|317.78|319.75|317.75|11
1725936240000|2024-09-10 02:44:00|319.76|317.76|319.76|317.76|319.76|317.76|319.75|317.75|5
1725936250000|2024-09-10 02:44:10|319.75|317.75|319.73|317.73|319.75|317.75|319.73|317.73|7
1725936260000|2024-09-10 02:44:20|319.76|317.76|319.78|317.78|319.78|317.78|319.75|317.75|6
1725936270000|2024-09-10 02:44:30|319.8|317.8|319.89|317.89|319.9|317.9|319.78|317.78|11
1725936280000|2024-09-10 02:44:40|319.92|317.92|319.92|317.92|319.92|317.92|319.92|317.92|1
1725936290000|2024-09-10 02:44:50|319.93|317.93|319.91|317.91|319.93|317.93|319.9|317.9|6
1725936300000|2024-09-10 02:45:00|319.93|317.93|319.98|317.98|319.98|317.98|319.92|317.92|4
1725936310000|2024-09-10 02:45:10|319.97|317.97|320.04|318.04|320.04|318.04|319.97|317.97|4
1725936320000|2024-09-10 02:45:20|320.06|318.06|320.17|318.17|320.17|318.17|320.06|318.06|3
1725936330000|2024-09-10 02:45:30|320.19|318.19|320.17|318.17|320.2|318.2|320.17|318.17|7
1725936340000|2024-09-10 02:45:40|320.2|318.2|320.2|318.2|320.2|318.2|320.2|318.2|1
1725936350000|2024-09-10 02:45:50|320.21|318.21|320.2|318.2|320.21|318.21|320.2|318.2|2
1725936360000|2024-09-10 02:46:00|320.21|318.21|320.17|318.17|320.22|318.22|320.17|318.17|4
1725936370000|2024-09-10 02:46:10|320.18|318.18|320.13|318.13|320.18|318.18|320.12|318.12|5
1725936380000|2024-09-10 02:46:20|320.14|318.14|320.03|318.03|320.14|318.14|320.01|318.01|7
1725936390000|2024-09-10 02:46:30|320.1|318.1|320.11|318.11|320.11|318.11|320.06|318.06|8
1725936400000|2024-09-10 02:46:40|320.06|318.06|320.07|318.07|320.07|318.07|320.06|318.06|4
1725936410000|2024-09-10 02:46:50|320.09|318.09|320.04|318.04|320.09|318.09|320.04|318.04|3
1725936420000|2024-09-10 02:47:00|320|318|320.02|318.02|320.02|318.02|320|318|3
1725936430000|2024-09-10 02:47:10|320.04|318.04|320.11|318.11|320.13|318.13|320.04|318.04|8
1725936440000|2024-09-10 02:47:20|320.08|318.08|320.13|318.13|320.13|318.13|320.08|318.08|5
1725936450000|2024-09-10 02:47:30|320.14|318.14|320.12|318.12|320.14|318.14|320.12|318.12|5
1725936460000|2024-09-10 02:47:40|320.11|318.11|320.1|318.1|320.12|318.12|320.1|318.1|4
1725936470000|2024-09-10 02:47:50|320.09|318.09|320.1|318.1|320.17|318.17|320.09|318.09|7
1725936480000|2024-09-10 02:48:00|320.09|318.09|320.09|318.09|320.1|318.1|320.09|318.09|3
1725936490000|2024-09-10 02:48:10|320.1|318.1|320.16|318.16|320.17|318.17|320.1|318.1|6
1725936500000|2024-09-10 02:48:20|320.17|318.17|320.17|318.17|320.17|318.17|320.16|318.16|3
1725936510000|2024-09-10 02:48:30|320.18|318.18|320.19|318.19|320.19|318.19|320.18|318.18|2
1725936520000|2024-09-10 02:48:40|320.22|318.22|320.2|318.2|320.22|318.22|320.2|318.2|4
1725936530000|2024-09-10 02:48:50|320.19|318.19|320.21|318.21|320.21|318.21|320.15|318.15|4
1725936540000|2024-09-10 02:49:00|320.18|318.18|320.19|318.19|320.2|318.2|320.18|318.18|8
1725936550000|2024-09-10 02:49:10|320.23|318.23|320.23|318.23|320.23|318.23|320.22|318.22|3
1725936560000|2024-09-10 02:49:20|320.25|318.25|320.29|318.29|320.29|318.29|320.25|318.25|4
1725936590000|2024-09-10 02:49:50|320.3|318.3|320.3|318.3|320.3|318.3|320.3|318.3|1
1725936600000|2024-09-10 02:50:00|320.29|318.29|320.3|318.3|320.3|318.3|320.29|318.29|2
1725936610000|2024-09-10 02:50:10|320.33|318.33|320.33|318.33|320.33|318.33|320.33|318.33|1
1725936640000|2024-09-10 02:50:40|320.28|318.28|320.27|318.27|320.28|318.28|320.26|318.26|4
1725936650000|2024-09-10 02:50:50|320.26|318.26|320.18|318.18|320.26|318.26|320.18|318.18|8
1725936660000|2024-09-10 02:51:00|320.19|318.19|320.04|318.04|320.19|318.19|320.04|318.04|7
1725936670000|2024-09-10 02:51:10|320.02|318.02|320.11|318.11|320.12|318.12|320.02|318.02|7
1725936680000|2024-09-10 02:51:20|320.1|318.1|320.1|318.1|320.12|318.12|320.08|318.08|6
1725936690000|2024-09-10 02:51:30|320.11|318.11|320.11|318.11|320.11|318.11|320.11|318.11|1
1725936700000|2024-09-10 02:51:40|320.1|318.1|320.1|318.1|320.1|318.1|320.09|318.09|3
1725936720000|2024-09-10 02:52:00|320.08|318.08|320.07|318.07|320.08|318.08|320|318|8
1725936730000|2024-09-10 02:52:10|320.09|318.09|320.11|318.11|320.12|318.12|320.09|318.09|6
1725936740000|2024-09-10 02:52:20|320.12|318.12|320.15|318.15|320.16|318.16|320.06|318.06|13
1725936750000|2024-09-10 02:52:30|320.16|318.16|320.14|318.14|320.16|318.16|320.14|318.14|20
1725936760000|2024-09-10 02:52:40|320.15|318.15|320.16|318.16|320.19|318.19|320.15|318.15|11
1725936770000|2024-09-10 02:52:50|320.17|318.17|320.16|318.16|320.17|318.17|320.15|318.15|8
1725936780000|2024-09-10 02:53:00|320.15|318.15|320.29|318.29|320.29|318.29|320.15|318.15|7
1725936810000|2024-09-10 02:53:30|320.28|318.28|320.28|318.28|320.28|318.28|320.28|318.28|1
1725936820000|2024-09-10 02:53:40|320.26|318.26|320.22|318.22|320.26|318.26|320.22|318.22|4
1725936830000|2024-09-10 02:53:50|320.25|318.25|320.26|318.26|320.26|318.26|320.25|318.25|2
1725936880000|2024-09-10 02:54:40|320.27|318.27|320.21|318.21|320.3|318.3|320.21|318.21|7
1725936900000|2024-09-10 02:55:00|320.19|318.19|320.15|318.15|320.19|318.19|320.13|318.13|5
1725936910000|2024-09-10 02:55:10|320.2|318.2|320.24|318.24|320.26|318.26|320.2|318.2|6
1725936920000|2024-09-10 02:55:20|320.25|318.25|320.27|318.27|320.27|318.27|320.25|318.25|3
1725936930000|2024-09-10 02:55:30|320.26|318.26|320.28|318.28|320.28|318.28|320.24|318.24|5
1725936960000|2024-09-10 02:56:00|320.22|318.22|320.17|318.17|320.22|318.22|320.15|318.15|9
1725936970000|2024-09-10 02:56:10|320.16|318.16|320.19|318.19|320.2|318.2|320.15|318.15|8
1725936980000|2024-09-10 02:56:20|320.2|318.2|320.21|318.21|320.21|318.21|320.2|318.2|2
1725936990000|2024-09-10 02:56:30|320.2|318.2|320.19|318.19|320.2|318.2|320.19|318.19|2
1725937000000|2024-09-10 02:56:40|320.15|318.15|320.11|318.11|320.15|318.15|320.11|318.11|4
1725937010000|2024-09-10 02:56:50|320.12|318.12|320.13|318.13|320.13|318.13|320.12|318.12|4
1725937020000|2024-09-10 02:57:00|320.17|318.17|320.28|318.28|320.32|318.32|320.17|318.17|4
1725937030000|2024-09-10 02:57:10|320.29|318.29|320.26|318.26|320.29|318.29|320.25|318.25|5
1725937040000|2024-09-10 02:57:20|320.25|318.25|320.15|318.15|320.25|318.25|320.14|318.14|5
1725937050000|2024-09-10 02:57:30|320.14|318.14|320.14|318.14|320.14|318.14|320.14|318.14|1
1725937060000|2024-09-10 02:57:40|320.17|318.17|320.19|318.19|320.2|318.2|320.16|318.16|5
1725937070000|2024-09-10 02:57:50|320.16|318.16|320.15|318.15|320.16|318.16|320.14|318.14|3
1725937080000|2024-09-10 02:58:00|320.17|318.17|320.18|318.18|320.18|318.18|320.16|318.16|3
1725937090000|2024-09-10 02:58:10|320.16|318.16|320.16|318.16|320.16|318.16|320.14|318.14|8
1725937100000|2024-09-10 02:58:20|320.15|318.15|319.99|317.99|320.15|318.15|319.95|317.95|6
1725937110000|2024-09-10 02:58:30|319.98|317.98|319.96|317.96|319.99|317.99|319.95|317.95|9
1725937130000|2024-09-10 02:58:50|319.94|317.94|319.95|317.95|319.95|317.95|319.93|317.93|4
1725937140000|2024-09-10 02:59:00|319.97|317.97|319.99|317.99|319.99|317.99|319.97|317.97|5
1725937150000|2024-09-10 02:59:10|319.97|317.97|319.95|317.95|319.97|317.97|319.95|317.95|3
1725937160000|2024-09-10 02:59:20|319.94|317.94|319.9|317.9|319.95|317.95|319.9|317.9|5
1725937170000|2024-09-10 02:59:30|319.91|317.91|319.92|317.92|319.92|317.92|319.9|317.9|10
1725937180000|2024-09-10 02:59:40|319.94|317.94|319.91|317.91|319.94|317.94|319.91|317.91|7
1725937190000|2024-09-10 02:59:50|319.9|317.9|319.9|317.9|319.9|317.9|319.9|317.9|1
1725937200000|2024-09-10 03:00:00|319.89|317.89|319.9|317.9|319.98|317.98|319.83|317.83|19
1725937210000|2024-09-10 03:00:10|319.89|317.89|319.62|317.62|319.9|317.9|319.62|317.62|14
1725937220000|2024-09-10 03:00:20|319.63|317.63|319.62|317.62|319.63|317.63|319.62|317.62|2
1725937240000|2024-09-10 03:00:40|319.64|317.64|319.64|317.64|319.64|317.64|319.63|317.63|3
1725937250000|2024-09-10 03:00:50|319.67|317.67|319.74|317.74|319.74|317.74|319.67|317.67|3
1725937260000|2024-09-10 03:01:00|319.75|317.75|319.81|317.81|319.82|317.82|319.75|317.75|10
1725937270000|2024-09-10 03:01:10|319.83|317.83|319.82|317.82|319.83|317.83|319.82|317.82|4
1725937280000|2024-09-10 03:01:20|319.9|317.9|319.99|317.99|319.99|317.99|319.9|317.9|11
1725937290000|2024-09-10 03:01:30|320|318|320.09|318.09|320.1|318.1|319.99|317.99|7
1725937300000|2024-09-10 03:01:40|320.1|318.1|320.1|318.1|320.11|318.11|320.09|318.09|6
1725937310000|2024-09-10 03:01:50|320.11|318.11|320.1|318.1|320.11|318.11|320.09|318.09|4
1725937320000|2024-09-10 03:02:00|320.12|318.12|320.11|318.11|320.12|318.12|320.11|318.11|2
1725937330000|2024-09-10 03:02:10|320.1|318.1|320.1|318.1|320.1|318.1|320.1|318.1|1
1725937340000|2024-09-10 03:02:20|320.11|318.11|320.12|318.12|320.12|318.12|320.1|318.1|3
1725937350000|2024-09-10 03:02:30|320.13|318.13|320.14|318.14|320.14|318.14|320.13|318.13|2
1725937360000|2024-09-10 03:02:40|320.15|318.15|320.15|318.15|320.15|318.15|320.15|318.15|1
1725937370000|2024-09-10 03:02:50|320.18|318.18|320.18|318.18|320.18|318.18|320.18|318.18|1
1725937390000|2024-09-10 03:03:10|320.19|318.19|320.19|318.19|320.19|318.19|320.19|318.19|1
1725937400000|2024-09-10 03:03:20|320.18|318.18|320.18|318.18|320.18|318.18|320.18|318.18|1
1725937410000|2024-09-10 03:03:30|320.23|318.23|320.23|318.23|320.23|318.23|320.23|318.23|1
1725937420000|2024-09-10 03:03:40|320.24|318.24|320.24|318.24|320.24|318.24|320.24|318.24|1
1725937430000|2024-09-10 03:03:50|320.25|318.25|320.25|318.25|320.25|318.25|320.25|318.25|1
1725937440000|2024-09-10 03:04:00|320.19|318.19|320.19|318.19|320.19|318.19|320.19|318.19|1
1725937450000|2024-09-10 03:04:10|320.23|318.23|320.23|318.23|320.23|318.23|320.23|318.23|1
1725937470000|2024-09-10 03:04:30|320.26|318.26|320.26|318.26|320.26|318.26|320.26|318.26|1
1725937480000|2024-09-10 03:04:40|320.24|318.24|320.24|318.24|320.24|318.24|320.24|318.24|1
1725937490000|2024-09-10 03:04:50|320.23|318.23|320.23|318.23|320.23|318.23|320.23|318.23|1
1725937510000|2024-09-10 03:05:10|320.29|318.29|320.32|318.32|320.32|318.32|320.29|318.29|4
1725937520000|2024-09-10 03:05:20|320.33|318.33|320.34|318.34|320.34|318.34|320.33|318.33|2
1725937530000|2024-09-10 03:05:30|320.39|318.39|320.6|318.6|320.6|318.6|320.39|318.39|11
1725937550000|2024-09-10 03:05:50|320.61|318.61|320.68|318.68|320.68|318.68|320.61|318.61|2
1725937560000|2024-09-10 03:06:00|320.72|318.72|320.72|318.72|320.75|318.75|320.72|318.72|6
1725937570000|2024-09-10 03:06:10|320.71|318.71|320.7|318.7|320.71|318.71|320.7|318.7|2
1725937580000|2024-09-10 03:06:20|320.62|318.62|320.62|318.62|320.62|318.62|320.62|318.62|1
1725937600000|2024-09-10 03:06:40|320.61|318.61|320.53|318.53|320.61|318.61|320.53|318.53|5
1725937610000|2024-09-10 03:06:50|320.52|318.52|320.43|318.43|320.52|318.52|320.43|318.43|7
1725937620000|2024-09-10 03:07:00|320.44|318.44|320.35|318.35|320.44|318.44|320.35|318.35|7
1725937630000|2024-09-10 03:07:10|320.3|318.3|320.29|318.29|320.32|318.32|320.29|318.29|5
1725937640000|2024-09-10 03:07:20|320.27|318.27|320.26|318.26|320.27|318.27|320.23|318.23|7
1725937650000|2024-09-10 03:07:30|320.25|318.25|320.23|318.23|320.25|318.25|320.2|318.2|7
1725937670000|2024-09-10 03:07:50|320.27|318.27|320.27|318.27|320.27|318.27|320.25|318.25|5
1725937680000|2024-09-10 03:08:00|320.26|318.26|320.17|318.17|320.26|318.26|320.16|318.16|8
1725937690000|2024-09-10 03:08:10|320.16|318.16|320.05|318.05|320.16|318.16|320.05|318.05|5
1725937700000|2024-09-10 03:08:20|320.02|318.02|319.84|317.84|320.02|318.02|319.84|317.84|5
1725937710000|2024-09-10 03:08:30|319.83|317.83|319.91|317.91|319.93|317.93|319.83|317.83|18
1725937720000|2024-09-10 03:08:40|319.92|317.92|319.94|317.94|319.94|317.94|319.9|317.9|4
1725937730000|2024-09-10 03:08:50|319.99|317.99|320.03|318.03|320.03|318.03|319.99|317.99|9
1725937740000|2024-09-10 03:09:00|320.05|318.05|320.09|318.09|320.09|318.09|320.04|318.04|5
1725937750000|2024-09-10 03:09:10|320.12|318.12|320.18|318.18|320.18|318.18|320.11|318.11|5
1725937760000|2024-09-10 03:09:20|320.21|318.21|320.23|318.23|320.26|318.26|320.21|318.21|8
1725937770000|2024-09-10 03:09:30|320.24|318.24|320.27|318.27|320.27|318.27|320.24|318.24|6
1725937780000|2024-09-10 03:09:40|320.31|318.31|320.3|318.3|320.31|318.31|320.29|318.29|5
1725937790000|2024-09-10 03:09:50|320.32|318.32|320.32|318.32|320.32|318.32|320.32|318.32|1
1725937810000|2024-09-10 03:10:10|320.3|318.3|320.3|318.3|320.33|318.33|320.3|318.3|5
1725937820000|2024-09-10 03:10:20|320.33|318.33|320.36|318.36|320.36|318.36|320.32|318.32|4
1725937830000|2024-09-10 03:10:30|320.35|318.35|320.38|318.38|320.38|318.38|320.35|318.35|9
1725937840000|2024-09-10 03:10:40|320.37|318.37|320.34|318.34|320.37|318.37|320.34|318.34|3
1725937850000|2024-09-10 03:10:50|320.35|318.35|320.34|318.34|320.35|318.35|320.34|318.34|2
1725937870000|2024-09-10 03:11:10|320.37|318.37|320.3|318.3|320.37|318.37|320.3|318.3|9
1725937880000|2024-09-10 03:11:20|320.31|318.31|320.29|318.29|320.31|318.31|320.29|318.29|5
1725937890000|2024-09-10 03:11:30|320.28|318.28|320.21|318.21|320.28|318.28|320.21|318.21|2
1725937900000|2024-09-10 03:11:40|320.13|318.13|320.16|318.16|320.18|318.18|320.12|318.12|5
1725937910000|2024-09-10 03:11:50|320.15|318.15|320.13|318.13|320.16|318.16|320.13|318.13|9
1725937920000|2024-09-10 03:12:00|320.14|318.14|320.13|318.13|320.15|318.15|320.13|318.13|4
1725937940000|2024-09-10 03:12:20|320.12|318.12|320.13|318.13|320.13|318.13|320.12|318.12|2
1725937950000|2024-09-10 03:12:30|320.1|318.1|320.04|318.04|320.1|318.1|320.03|318.03|7
1725937960000|2024-09-10 03:12:40|320.03|318.03|320.02|318.02|320.03|318.03|320.02|318.02|2
1725937970000|2024-09-10 03:12:50|320.01|318.01|319.98|317.98|320.02|318.02|319.98|317.98|7
1725937980000|2024-09-10 03:13:00|320.01|318.01|320|318|320.01|318.01|320|318|2
1725937990000|2024-09-10 03:13:10|320.1|318.1|320.1|318.1|320.1|318.1|320.1|318.1|1
1725938000000|2024-09-10 03:13:20|320.11|318.11|320.14|318.14|320.15|318.15|320.11|318.11|8
1725938010000|2024-09-10 03:13:30|320.15|318.15|320.15|318.15|320.15|318.15|320.14|318.14|3
1725938020000|2024-09-10 03:13:40|320.14|318.14|320.13|318.13|320.14|318.14|320.13|318.13|2
1725938030000|2024-09-10 03:13:50|320.12|318.12|320.03|318.03|320.12|318.12|319.97|317.97|5
1725938040000|2024-09-10 03:14:00|320.01|318.01|320.08|318.08|320.08|318.08|320.01|318.01|13
1725938050000|2024-09-10 03:14:10|320.12|318.12|320.18|318.18|320.18|318.18|320.09|318.09|5
1725938060000|2024-09-10 03:14:20|320.22|318.22|320.22|318.22|320.22|318.22|320.21|318.21|3
1725938070000|2024-09-10 03:14:30|320.27|318.27|320.26|318.26|320.27|318.27|320.25|318.25|13
1725938080000|2024-09-10 03:14:40|320.25|318.25|320.3|318.3|320.31|318.31|320.25|318.25|4
1725938090000|2024-09-10 03:14:50|320.34|318.34|320.33|318.33|320.34|318.34|320.32|318.32|5
1725938100000|2024-09-10 03:15:00|320.26|318.26|320.3|318.3|320.31|318.31|320.24|318.24|8
1725938110000|2024-09-10 03:15:10|320.33|318.33|320.34|318.34|320.34|318.34|320.33|318.33|2
1725938120000|2024-09-10 03:15:20|320.33|318.33|320.33|318.33|320.35|318.35|320.33|318.33|6
1725938130000|2024-09-10 03:15:30|320.32|318.32|320.31|318.31|320.32|318.32|320.31|318.31|2
1725938140000|2024-09-10 03:15:40|320.29|318.29|320.22|318.22|320.29|318.29|320.22|318.22|7
1725938160000|2024-09-10 03:16:00|320.23|318.23|320.24|318.24|320.24|318.24|320.23|318.23|2
1725938170000|2024-09-10 03:16:10|320.22|318.22|320.22|318.22|320.22|318.22|320.22|318.22|1
1725938190000|2024-09-10 03:16:30|320.24|318.24|320.25|318.25|320.25|318.25|320.24|318.24|2
1725938200000|2024-09-10 03:16:40|320.28|318.28|320.27|318.27|320.28|318.28|320.27|318.27|2
1725938210000|2024-09-10 03:16:50|320.26|318.26|320.26|318.26|320.26|318.26|320.26|318.26|1
1725938220000|2024-09-10 03:17:00|320.25|318.25|320.22|318.22|320.25|318.25|320.22|318.22|4
1725938240000|2024-09-10 03:17:20|320.21|318.21|319.98|317.98|320.22|318.22|319.98|317.98|9
1725938250000|2024-09-10 03:17:30|319.97|317.97|319.93|317.93|319.97|317.97|319.93|317.93|4
1725938260000|2024-09-10 03:17:40|319.92|317.92|319.85|317.85|319.92|317.92|319.81|317.81|4
1725938270000|2024-09-10 03:17:50|319.81|317.81|319.8|317.8|319.81|317.81|319.8|317.8|2
1725938280000|2024-09-10 03:18:00|319.85|317.85|319.93|317.93|319.93|317.93|319.85|317.85|14
1725938290000|2024-09-10 03:18:10|319.92|317.92|320.1|318.1|320.1|318.1|319.92|317.92|21
1725938300000|2024-09-10 03:18:20|320.09|318.09|320.1|318.1|320.1|318.1|320.09|318.09|2
1725938310000|2024-09-10 03:18:30|320.11|318.11|320.13|318.13|320.15|318.15|320.11|318.11|7
1725938330000|2024-09-10 03:18:50|320.11|318.11|320.11|318.11|320.11|318.11|320.11|318.11|1
1725938340000|2024-09-10 03:19:00|320.07|318.07|320.02|318.02|320.07|318.07|320.01|318.01|4
1725938350000|2024-09-10 03:19:10|320.01|318.01|319.96|317.96|320.03|318.03|319.96|317.96|9
1725938360000|2024-09-10 03:19:20|319.95|317.95|320.01|318.01|320.01|318.01|319.93|317.93|7
1725938370000|2024-09-10 03:19:30|320.02|318.02|320|318|320.02|318.02|319.99|317.99|10
1725938380000|2024-09-10 03:19:40|320.02|318.02|320.01|318.01|320.02|318.02|319.99|317.99|5
1725938410000|2024-09-10 03:20:10|320|318|320.02|318.02|320.02|318.02|319.99|317.99|3
1725938420000|2024-09-10 03:20:20|320.05|318.05|320.04|318.04|320.05|318.05|320.03|318.03|5
1725938430000|2024-09-10 03:20:30|320.05|318.05|320.03|318.03|320.05|318.05|320.03|318.03|3
1725938450000|2024-09-10 03:20:50|320.02|318.02|319.84|317.84|320.02|318.02|319.83|317.83|5
1725938460000|2024-09-10 03:21:00|319.85|317.85|319.9|317.9|319.9|317.9|319.83|317.83|11
1725938470000|2024-09-10 03:21:10|319.95|317.95|319.93|317.93|319.95|317.95|319.93|317.93|2
1725938480000|2024-09-10 03:21:20|319.94|317.94|320.04|318.04|320.07|318.07|319.94|317.94|13
1725938490000|2024-09-10 03:21:30|320.05|318.05|320.03|318.03|320.05|318.05|320.03|318.03|7
1725938510000|2024-09-10 03:21:50|320.02|318.02|319.98|317.98|320.02|318.02|319.98|317.98|3
1725938520000|2024-09-10 03:22:00|319.99|317.99|320.04|318.04|320.1|318.1|319.99|317.99|13
1725938530000|2024-09-10 03:22:10|320.05|318.05|320.11|318.11|320.11|318.11|320.05|318.05|7
1725938540000|2024-09-10 03:22:20|320.13|318.13|320.13|318.13|320.14|318.14|320.12|318.12|4
1725938550000|2024-09-10 03:22:30|320.14|318.14|320.14|318.14|320.14|318.14|320.14|318.14|1
1725938560000|2024-09-10 03:22:40|320.13|318.13|320.16|318.16|320.16|318.16|320.13|318.13|2
1725938570000|2024-09-10 03:22:50|320.13|318.13|320.22|318.22|320.23|318.23|320.13|318.13|11
1725938580000|2024-09-10 03:23:00|320.25|318.25|320.31|318.31|320.31|318.31|320.25|318.25|3
1725938590000|2024-09-10 03:23:10|320.3|318.3|320.3|318.3|320.31|318.31|320.3|318.3|5
1725938600000|2024-09-10 03:23:20|320.29|318.29|320.31|318.31|320.31|318.31|320.28|318.28|11
1725938610000|2024-09-10 03:23:30|320.32|318.32|320.22|318.22|320.34|318.34|320.22|318.22|11
1725938620000|2024-09-10 03:23:40|320.18|318.18|320.21|318.21|320.21|318.21|320.14|318.14|12
1725938630000|2024-09-10 03:23:50|320.22|318.22|320.22|318.22|320.22|318.22|320.21|318.21|3
1725938650000|2024-09-10 03:24:10|320.21|318.21|320.22|318.22|320.23|318.23|320.21|318.21|3
1725938660000|2024-09-10 03:24:20|320.21|318.21|320.22|318.22|320.23|318.23|320.21|318.21|6
1725938670000|2024-09-10 03:24:30|320.26|318.26|320.24|318.24|320.26|318.26|320.23|318.23|3
1725938680000|2024-09-10 03:24:40|320.26|318.26|320.23|318.23|320.26|318.26|320.23|318.23|8
1725938690000|2024-09-10 03:24:50|320.28|318.28|320.29|318.29|320.29|318.29|320.28|318.28|4
1725938700000|2024-09-10 03:25:00|320.3|318.3|320.25|318.25|320.31|318.31|320.25|318.25|8
1725938710000|2024-09-10 03:25:10|320.27|318.27|320.31|318.31|320.32|318.32|320.24|318.24|6
1725938720000|2024-09-10 03:25:20|320.32|318.32|320.32|318.32|320.32|318.32|320.31|318.31|5
1725938740000|2024-09-10 03:25:40|320.31|318.31|320.31|318.31|320.32|318.32|320.31|318.31|3
1725938750000|2024-09-10 03:25:50|320.32|318.32|320.33|318.33|320.34|318.34|320.32|318.32|7
1725938760000|2024-09-10 03:26:00|320.32|318.32|320.32|318.32|320.32|318.32|320.32|318.32|1
1725938770000|2024-09-10 03:26:10|320.33|318.33|320.36|318.36|320.36|318.36|320.33|318.33|3
1725938780000|2024-09-10 03:26:20|320.37|318.37|320.39|318.39|320.39|318.39|320.37|318.37|3
1725938800000|2024-09-10 03:26:40|320.4|318.4|320.39|318.39|320.4|318.4|320.39|318.39|2
1725938830000|2024-09-10 03:27:10|320.33|318.33|320.34|318.34|320.34|318.34|320.33|318.33|2
1725938850000|2024-09-10 03:27:30|320.35|318.35|320.36|318.36|320.36|318.36|320.35|318.35|2
1725938860000|2024-09-10 03:27:40|320.39|318.39|320.39|318.39|320.39|318.39|320.39|318.39|1
1725938880000|2024-09-10 03:28:00|320.4|318.4|320.39|318.39|320.4|318.4|320.39|318.39|2
1725938890000|2024-09-10 03:28:10|320.4|318.4|320.4|318.4|320.4|318.4|320.4|318.4|1
1725938900000|2024-09-10 03:28:20|320.48|318.48|320.5|318.5|320.5|318.5|320.48|318.48|2
1725938920000|2024-09-10 03:28:40|320.53|318.53|320.52|318.52|320.53|318.53|320.51|318.51|5
1725938930000|2024-09-10 03:28:50|320.49|318.49|320.44|318.44|320.49|318.49|320.44|318.44|3
1725938940000|2024-09-10 03:29:00|320.43|318.43|320.42|318.42|320.43|318.43|320.42|318.42|2
1725938950000|2024-09-10 03:29:10|320.43|318.43|320.43|318.43|320.43|318.43|320.43|318.43|1
1725938970000|2024-09-10 03:29:30|320.47|318.47|320.44|318.44|320.47|318.47|320.44|318.44|3
1725938980000|2024-09-10 03:29:40|320.45|318.45|320.44|318.44|320.45|318.45|320.44|318.44|2
1725939020000|2024-09-10 03:30:20|320.42|318.42|320.36|318.36|320.42|318.42|320.36|318.36|2
1725939030000|2024-09-10 03:30:30|320.38|318.38|320.43|318.43|320.43|318.43|320.38|318.38|7
1725939050000|2024-09-10 03:30:50|320.44|318.44|320.44|318.44|320.44|318.44|320.44|318.44|1
1725939060000|2024-09-10 03:31:00|320.48|318.48|320.46|318.46|320.48|318.48|320.45|318.45|3
1725939070000|2024-09-10 03:31:10|320.47|318.47|320.48|318.48|320.48|318.48|320.46|318.46|3
1725939080000|2024-09-10 03:31:20|320.47|318.47|320.43|318.43|320.47|318.47|320.43|318.43|2
1725939090000|2024-09-10 03:31:30|320.42|318.42|320.42|318.42|320.42|318.42|320.38|318.38|7
1725939100000|2024-09-10 03:31:40|320.44|318.44|320.43|318.43|320.44|318.44|320.43|318.43|2
1725939110000|2024-09-10 03:31:50|320.41|318.41|320.4|318.4|320.41|318.41|320.38|318.38|5
1725939120000|2024-09-10 03:32:00|320.39|318.39|320.39|318.39|320.4|318.4|320.39|318.39|3
1725939130000|2024-09-10 03:32:10|320.43|318.43|320.39|318.39|320.43|318.43|320.39|318.39|2
1725939140000|2024-09-10 03:32:20|320.31|318.31|320.37|318.37|320.37|318.37|320.31|318.31|6
1725939150000|2024-09-10 03:32:30|320.4|318.4|320.37|318.37|320.4|318.4|320.37|318.37|2
1725939160000|2024-09-10 03:32:40|320.39|318.39|320.37|318.37|320.39|318.39|320.37|318.37|2
1725939170000|2024-09-10 03:32:50|320.34|318.34|320.19|318.19|320.34|318.34|320.16|318.16|16
1725939180000|2024-09-10 03:33:00|320.2|318.2|320.23|318.23|320.23|318.23|320.2|318.2|4
1725939190000|2024-09-10 03:33:10|320.31|318.31|320.3|318.3|320.31|318.31|320.29|318.29|3
1725939200000|2024-09-10 03:33:20|320.29|318.29|320.22|318.22|320.29|318.29|320.22|318.22|3
1725939210000|2024-09-10 03:33:30|320.21|318.21|320.21|318.21|320.21|318.21|320.16|318.16|8
1725939220000|2024-09-10 03:33:40|320.19|318.19|320.23|318.23|320.23|318.23|320.19|318.19|5
1725939230000|2024-09-10 03:33:50|320.29|318.29|320.31|318.31|320.31|318.31|320.28|318.28|11
1725939240000|2024-09-10 03:34:00|320.33|318.33|320.32|318.32|320.33|318.33|320.32|318.32|2
1725939250000|2024-09-10 03:34:10|320.33|318.33|320.33|318.33|320.33|318.33|320.33|318.33|1
1725939270000|2024-09-10 03:34:30|320.36|318.36|320.36|318.36|320.36|318.36|320.36|318.36|1
1725939280000|2024-09-10 03:34:40|320.38|318.38|320.31|318.31|320.38|318.38|320.31|318.31|8
1725939290000|2024-09-10 03:34:50|320.25|318.25|320.29|318.29|320.3|318.3|320.25|318.25|5
1725939300000|2024-09-10 03:35:00|320.32|318.32|320.26|318.26|320.36|318.36|320.26|318.26|7
1725939310000|2024-09-10 03:35:10|320.28|318.28|320.24|318.24|320.28|318.28|320.24|318.24|7
1725939340000|2024-09-10 03:35:40|320.22|318.22|320.21|318.21|320.22|318.22|320.21|318.21|2
1725939360000|2024-09-10 03:36:00|320.23|318.23|320.23|318.23|320.23|318.23|320.23|318.23|1
1725939370000|2024-09-10 03:36:10|320.21|318.21|320.24|318.24|320.24|318.24|320.21|318.21|2
1725939380000|2024-09-10 03:36:20|320.23|318.23|320.23|318.23|320.24|318.24|320.22|318.22|7
1725939390000|2024-09-10 03:36:30|320.22|318.22|320.22|318.22|320.23|318.23|320.21|318.21|7
1725939400000|2024-09-10 03:36:40|320.21|318.21|320.03|318.03|320.21|318.21|320.03|318.03|8
1725939410000|2024-09-10 03:36:50|320.02|318.02|320.01|318.01|320.02|318.02|320.01|318.01|2
1725939420000|2024-09-10 03:37:00|320|318|319.95|317.95|320.01|318.01|319.94|317.94|10
1725939430000|2024-09-10 03:37:10|320.01|318.01|320.01|318.01|320.03|318.03|320.01|318.01|5
1725939450000|2024-09-10 03:37:30|320.02|318.02|320.08|318.08|320.1|318.1|320.02|318.02|3
1725939460000|2024-09-10 03:37:40|320.07|318.07|320.08|318.08|320.09|318.09|320.07|318.07|3
1725939470000|2024-09-10 03:37:50|320.09|318.09|320.07|318.07|320.11|318.11|320.04|318.04|9
1725939480000|2024-09-10 03:38:00|320.05|318.05|320.02|318.02|320.05|318.05|320.02|318.02|6
1725939500000|2024-09-10 03:38:20|319.99|317.99|319.94|317.94|319.99|317.99|319.94|317.94|4
1725939510000|2024-09-10 03:38:30|319.95|317.95|319.94|317.94|319.96|317.96|319.94|317.94|3
1725939520000|2024-09-10 03:38:40|319.96|317.96|319.99|317.99|319.99|317.99|319.95|317.95|3
1725939530000|2024-09-10 03:38:50|320.01|318.01|320|318|320.01|318.01|319.99|317.99|5
1725939540000|2024-09-10 03:39:00|319.95|317.95|319.94|317.94|319.97|317.97|319.94|317.94|15
1725939550000|2024-09-10 03:39:10|319.95|317.95|320.01|318.01|320.01|318.01|319.95|317.95|5
1725939560000|2024-09-10 03:39:20|320|318|320.03|318.03|320.04|318.04|320|318|9
1725939570000|2024-09-10 03:39:30|320.02|318.02|319.91|317.91|320.03|318.03|319.91|317.91|10
1725939580000|2024-09-10 03:39:40|319.9|317.9|319.82|317.82|319.9|317.9|319.81|317.81|12
1725939590000|2024-09-10 03:39:50|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1725939600000|2024-09-10 03:40:00|319.87|317.87|319.84|317.84|319.87|317.87|319.84|317.84|19
1725939610000|2024-09-10 03:40:10|319.85|317.85|319.84|317.84|319.85|317.85|319.83|317.83|6
1725939620000|2024-09-10 03:40:20|319.83|317.83|319.79|317.79|319.83|317.83|319.75|317.75|8
1725939630000|2024-09-10 03:40:30|319.74|317.74|319.75|317.75|319.75|317.75|319.74|317.74|2
1725939640000|2024-09-10 03:40:40|319.74|317.74|319.6|317.6|319.74|317.74|319.6|317.6|5
1725939650000|2024-09-10 03:40:50|319.63|317.63|319.65|317.65|319.66|317.66|319.63|317.63|5
1725939660000|2024-09-10 03:41:00|319.63|317.63|319.71|317.71|319.72|317.72|319.62|317.62|9
1725939670000|2024-09-10 03:41:10|319.72|317.72|319.74|317.74|319.74|317.74|319.72|317.72|3
1725939690000|2024-09-10 03:41:30|319.76|317.76|319.76|317.76|319.76|317.76|319.76|317.76|1
1725939700000|2024-09-10 03:41:40|319.75|317.75|319.74|317.74|319.75|317.75|319.74|317.74|4
1725939710000|2024-09-10 03:41:50|319.77|317.77|319.75|317.75|319.77|317.77|319.75|317.75|2
1725939720000|2024-09-10 03:42:00|319.74|317.74|319.74|317.74|319.74|317.74|319.74|317.74|1
1725939730000|2024-09-10 03:42:10|319.73|317.73|319.73|317.73|319.74|317.74|319.73|317.73|3
1725939750000|2024-09-10 03:42:30|319.64|317.64|319.68|317.68|319.68|317.68|319.62|317.62|12
1725939760000|2024-09-10 03:42:40|319.67|317.67|319.67|317.67|319.68|317.68|319.66|317.66|4
1725939770000|2024-09-10 03:42:50|319.72|317.72|319.71|317.71|319.72|317.72|319.71|317.71|2
1725939780000|2024-09-10 03:43:00|319.66|317.66|319.53|317.53|319.66|317.66|319.53|317.53|7
1725939790000|2024-09-10 03:43:10|319.52|317.52|319.51|317.51|319.54|317.54|319.49|317.49|8
1725939800000|2024-09-10 03:43:20|319.55|317.55|319.52|317.52|319.55|317.55|319.52|317.52|9
1725939810000|2024-09-10 03:43:30|319.53|317.53|319.47|317.47|319.53|317.53|319.46|317.46|6
1725939820000|2024-09-10 03:43:40|319.51|317.51|319.55|317.55|319.56|317.56|319.5|317.5|7
1725939830000|2024-09-10 03:43:50|319.54|317.54|319.56|317.56|319.58|317.58|319.54|317.54|12
1725939850000|2024-09-10 03:44:10|319.57|317.57|319.62|317.62|319.64|317.64|319.5|317.5|12
1725939860000|2024-09-10 03:44:20|319.61|317.61|319.61|317.61|319.61|317.61|319.61|317.61|1
1725939880000|2024-09-10 03:44:40|319.64|317.64|319.64|317.64|319.64|317.64|319.64|317.64|1
1725939910000|2024-09-10 03:45:10|319.61|317.61|319.61|317.61|319.61|317.61|319.61|317.61|1
1725939920000|2024-09-10 03:45:20|319.63|317.63|319.63|317.63|319.63|317.63|319.63|317.63|1
1725939940000|2024-09-10 03:45:40|319.64|317.64|319.76|317.76|319.76|317.76|319.64|317.64|5
1725939950000|2024-09-10 03:45:50|319.77|317.77|319.74|317.74|319.77|317.77|319.74|317.74|4
1725939960000|2024-09-10 03:46:00|319.75|317.75|319.75|317.75|319.75|317.75|319.74|317.74|3
1725939970000|2024-09-10 03:46:10|319.76|317.76|319.82|317.82|319.82|317.82|319.76|317.76|10
1725939980000|2024-09-10 03:46:20|319.85|317.85|319.85|317.85|319.87|317.87|319.85|317.85|7
1725939990000|2024-09-10 03:46:30|319.87|317.87|319.87|317.87|319.87|317.87|319.86|317.86|5
1725940000000|2024-09-10 03:46:40|319.92|317.92|319.87|317.87|319.92|317.92|319.87|317.87|2
1725940010000|2024-09-10 03:46:50|319.9|317.9|319.88|317.88|319.9|317.9|319.88|317.88|4
1725940020000|2024-09-10 03:47:00|319.87|317.87|319.86|317.86|319.87|317.87|319.86|317.86|2
1725940030000|2024-09-10 03:47:10|319.85|317.85|319.84|317.84|319.86|317.86|319.84|317.84|4
1725940040000|2024-09-10 03:47:20|319.85|317.85|319.84|317.84|319.85|317.85|319.84|317.84|6
1725940050000|2024-09-10 03:47:30|319.83|317.83|319.82|317.82|319.83|317.83|319.82|317.82|2
1725940060000|2024-09-10 03:47:40|319.83|317.83|319.83|317.83|319.83|317.83|319.83|317.83|1
1725940070000|2024-09-10 03:47:50|319.87|317.87|319.86|317.86|319.87|317.87|319.86|317.86|2
1725940080000|2024-09-10 03:48:00|319.85|317.85|319.84|317.84|319.88|317.88|319.84|317.84|4
1725940090000|2024-09-10 03:48:10|319.85|317.85|319.78|317.78|319.85|317.85|319.74|317.74|6
1725940100000|2024-09-10 03:48:20|319.79|317.79|319.81|317.81|319.84|317.84|319.79|317.79|15
1725940110000|2024-09-10 03:48:30|319.8|317.8|319.78|317.78|319.8|317.8|319.77|317.77|4
1725940120000|2024-09-10 03:48:40|319.82|317.82|319.82|317.82|319.82|317.82|319.78|317.78|7
1725940130000|2024-09-10 03:48:50|319.86|317.86|319.83|317.83|319.86|317.86|319.83|317.83|3
1725940140000|2024-09-10 03:49:00|319.74|317.74|319.76|317.76|319.83|317.83|319.74|317.74|9
1725940150000|2024-09-10 03:49:10|319.75|317.75|319.75|317.75|319.75|317.75|319.75|317.75|1
1725940170000|2024-09-10 03:49:30|319.76|317.76|319.85|317.85|319.86|317.86|319.76|317.76|7
1725940180000|2024-09-10 03:49:40|319.84|317.84|319.83|317.83|319.84|317.84|319.83|317.83|2
1725940210000|2024-09-10 03:50:10|319.84|317.84|319.75|317.75|319.84|317.84|319.75|317.75|4
1725940240000|2024-09-10 03:50:40|319.76|317.76|319.76|317.76|319.76|317.76|319.76|317.76|1
1725940250000|2024-09-10 03:50:50|319.8|317.8|319.8|317.8|319.8|317.8|319.8|317.8|1
1725940260000|2024-09-10 03:51:00|319.81|317.81|319.8|317.8|319.81|317.81|319.8|317.8|2
1725940270000|2024-09-10 03:51:10|319.86|317.86|319.85|317.85|319.86|317.86|319.85|317.85|2
1725940280000|2024-09-10 03:51:20|319.84|317.84|319.74|317.74|319.85|317.85|319.74|317.74|7
1725940290000|2024-09-10 03:51:30|319.75|317.75|319.75|317.75|319.75|317.75|319.75|317.75|1
1725940310000|2024-09-10 03:51:50|319.74|317.74|319.74|317.74|319.74|317.74|319.74|317.74|1
1725940320000|2024-09-10 03:52:00|319.73|317.73|319.58|317.58|319.73|317.73|319.58|317.58|2
1725940330000|2024-09-10 03:52:10|319.6|317.6|319.67|317.67|319.67|317.67|319.6|317.6|7
1725940340000|2024-09-10 03:52:20|319.68|317.68|319.65|317.65|319.68|317.68|319.65|317.65|6
1725940350000|2024-09-10 03:52:30|319.66|317.66|319.71|317.71|319.71|317.71|319.66|317.66|4
1725940360000|2024-09-10 03:52:40|319.7|317.7|319.73|317.73|319.73|317.73|319.69|317.69|3
1725940370000|2024-09-10 03:52:50|319.72|317.72|319.62|317.62|319.72|317.72|319.61|317.61|3
1725940380000|2024-09-10 03:53:00|319.61|317.61|319.6|317.6|319.61|317.61|319.6|317.6|2
1725940390000|2024-09-10 03:53:10|319.61|317.61|319.61|317.61|319.61|317.61|319.61|317.61|1
1725940400000|2024-09-10 03:53:20|319.62|317.62|319.66|317.66|319.67|317.67|319.62|317.62|6
1725940410000|2024-09-10 03:53:30|319.68|317.68|319.74|317.74|319.74|317.74|319.67|317.67|8
1725940420000|2024-09-10 03:53:40|319.75|317.75|319.75|317.75|319.75|317.75|319.74|317.74|5
1725940430000|2024-09-10 03:53:50|319.74|317.74|319.77|317.77|319.8|317.8|319.74|317.74|4
1725940440000|2024-09-10 03:54:00|319.76|317.76|319.75|317.75|319.76|317.76|319.75|317.75|4
1725940450000|2024-09-10 03:54:10|319.74|317.74|319.73|317.73|319.74|317.74|319.73|317.73|2
1725940460000|2024-09-10 03:54:20|319.67|317.67|319.58|317.58|319.67|317.67|319.58|317.58|6
1725940470000|2024-09-10 03:54:30|319.57|317.57|319.57|317.57|319.59|317.59|319.56|317.56|6
1725940480000|2024-09-10 03:54:40|319.62|317.62|319.62|317.62|319.62|317.62|319.62|317.62|1
1725940490000|2024-09-10 03:54:50|319.65|317.65|319.64|317.64|319.65|317.65|319.64|317.64|4
1725940500000|2024-09-10 03:55:00|319.63|317.63|319.63|317.63|319.63|317.63|319.63|317.63|1
1725940510000|2024-09-10 03:55:10|319.71|317.71|319.7|317.7|319.71|317.71|319.7|317.7|2
1725940520000|2024-09-10 03:55:20|319.69|317.69|319.69|317.69|319.7|317.7|319.69|317.69|3
1725940530000|2024-09-10 03:55:30|319.71|317.71|319.69|317.69|319.71|317.71|319.69|317.69|3
1725940540000|2024-09-10 03:55:40|319.7|317.7|319.76|317.76|319.77|317.77|319.69|317.69|14
1725940550000|2024-09-10 03:55:50|319.75|317.75|319.78|317.78|319.78|317.78|319.75|317.75|4
1725940560000|2024-09-10 03:56:00|319.79|317.79|319.78|317.78|319.8|317.8|319.78|317.78|5
1725940570000|2024-09-10 03:56:10|319.74|317.74|319.73|317.73|319.75|317.75|319.73|317.73|4
1725940580000|2024-09-10 03:56:20|319.75|317.75|319.72|317.72|319.75|317.75|319.72|317.72|3
1725940610000|2024-09-10 03:56:50|319.74|317.74|319.73|317.73|319.74|317.74|319.72|317.72|6
1725940620000|2024-09-10 03:57:00|319.72|317.72|319.62|317.62|319.72|317.72|319.61|317.61|3
1725940630000|2024-09-10 03:57:10|319.64|317.64|319.64|317.64|319.64|317.64|319.64|317.64|1
1725940660000|2024-09-10 03:57:40|319.51|317.51|319.45|317.45|319.53|317.53|319.44|317.44|6
1725940670000|2024-09-10 03:57:50|319.46|317.46|319.57|317.57|319.57|317.57|319.46|317.46|9
1725940680000|2024-09-10 03:58:00|319.56|317.56|319.58|317.58|319.59|317.59|319.56|317.56|3
1725940690000|2024-09-10 03:58:10|319.59|317.59|319.67|317.67|319.67|317.67|319.59|317.59|6
1725940700000|2024-09-10 03:58:20|319.66|317.66|319.62|317.62|319.67|317.67|319.6|317.6|7
1725940710000|2024-09-10 03:58:30|319.61|317.61|319.63|317.63|319.65|317.65|319.61|317.61|6
1725940720000|2024-09-10 03:58:40|319.67|317.67|319.63|317.63|319.67|317.67|319.63|317.63|2
1725940730000|2024-09-10 03:58:50|319.64|317.64|319.64|317.64|319.64|317.64|319.64|317.64|1
1725940740000|2024-09-10 03:59:00|319.63|317.63|319.55|317.55|319.63|317.63|319.55|317.55|5
1725940750000|2024-09-10 03:59:10|319.54|317.54|319.55|317.55|319.55|317.55|319.5|317.5|6
1725940760000|2024-09-10 03:59:20|319.54|317.54|319.56|317.56|319.56|317.56|319.53|317.53|4
1725940770000|2024-09-10 03:59:30|319.57|317.57|319.55|317.55|319.58|317.58|319.55|317.55|6
1725940780000|2024-09-10 03:59:40|319.59|317.59|319.58|317.58|319.59|317.59|319.58|317.58|2
1725940790000|2024-09-10 03:59:50|319.59|317.59|319.6|317.6|319.6|317.6|319.58|317.58|5
1725940800000|2024-09-10 04:00:00|319.59|317.59|319.6|317.6|319.61|317.61|319.58|317.58|8
1725940810000|2024-09-10 04:00:10|319.59|317.59|319.66|317.66|319.66|317.66|319.59|317.59|4
1725940820000|2024-09-10 04:00:20|319.67|317.67|319.72|317.72|319.73|317.73|319.67|317.67|5
1725940830000|2024-09-10 04:00:30|319.73|317.73|319.76|317.76|319.76|317.76|319.73|317.73|7
1725940840000|2024-09-10 04:00:40|319.77|317.77|319.85|317.85|319.85|317.85|319.77|317.77|8
1725940860000|2024-09-10 04:01:00|319.83|317.83|319.83|317.83|319.83|317.83|319.83|317.83|1
1725940880000|2024-09-10 04:01:20|319.86|317.86|319.84|317.84|319.86|317.86|319.84|317.84|2
1725940890000|2024-09-10 04:01:30|319.83|317.83|319.83|317.83|319.84|317.84|319.83|317.83|3
1725940900000|2024-09-10 04:01:40|319.82|317.82|319.76|317.76|319.82|317.82|319.76|317.76|4
1725940910000|2024-09-10 04:01:50|319.77|317.77|319.83|317.83|319.83|317.83|319.77|317.77|10
1725940920000|2024-09-10 04:02:00|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1725940940000|2024-09-10 04:02:20|319.85|317.85|319.85|317.85|319.85|317.85|319.84|317.84|3
1725940990000|2024-09-10 04:03:10|319.86|317.86|319.88|317.88|319.88|317.88|319.86|317.86|3
1725941000000|2024-09-10 04:03:20|319.89|317.89|319.9|317.9|319.9|317.9|319.89|317.89|2
1725941010000|2024-09-10 04:03:30|319.91|317.91|319.92|317.92|319.92|317.92|319.91|317.91|2
1725941030000|2024-09-10 04:03:50|319.93|317.93|320.03|318.03|320.03|318.03|319.93|317.93|6
1725941040000|2024-09-10 04:04:00|320.04|318.04|320.1|318.1|320.11|318.11|320.04|318.04|6
1725941060000|2024-09-10 04:04:20|320.11|318.11|320.12|318.12|320.12|318.12|320.11|318.11|2
1725941080000|2024-09-10 04:04:40|320.13|318.13|320.16|318.16|320.16|318.16|320.13|318.13|3
1725941090000|2024-09-10 04:04:50|320.18|318.18|320.18|318.18|320.18|318.18|320.18|318.18|1
1725941100000|2024-09-10 04:05:00|320.21|318.21|320.18|318.18|320.21|318.21|320.18|318.18|6
1725941110000|2024-09-10 04:05:10|320.19|318.19|320.18|318.18|320.19|318.19|320.18|318.18|4
1725941120000|2024-09-10 04:05:20|320.17|318.17|320.08|318.08|320.17|318.17|320.08|318.08|4
1725941130000|2024-09-10 04:05:30|320.07|318.07|320.07|318.07|320.07|318.07|320.07|318.07|1
1725941140000|2024-09-10 04:05:40|320.1|318.1|320.09|318.09|320.1|318.1|320.07|318.07|4
1725941150000|2024-09-10 04:05:50|320.12|318.12|320.12|318.12|320.14|318.14|320.12|318.12|3
1725941160000|2024-09-10 04:06:00|320.07|318.07|320.15|318.15|320.16|318.16|320.07|318.07|4
1725941170000|2024-09-10 04:06:10|320.1|318.1|320.1|318.1|320.1|318.1|320.1|318.1|1
1725941180000|2024-09-10 04:06:20|320.17|318.17|320.15|318.15|320.17|318.17|320.15|318.15|3
1725941190000|2024-09-10 04:06:30|320.14|318.14|320.14|318.14|320.14|318.14|320.14|318.14|1
1725941200000|2024-09-10 04:06:40|320.15|318.15|320.19|318.19|320.19|318.19|320.15|318.15|5
1725941210000|2024-09-10 04:06:50|320.2|318.2|320.2|318.2|320.2|318.2|320.17|318.17|7
1725941220000|2024-09-10 04:07:00|320.22|318.22|320.19|318.19|320.22|318.22|320.19|318.19|8
1725941230000|2024-09-10 04:07:10|320.21|318.21|320.2|318.2|320.24|318.24|320.19|318.19|6
1725941240000|2024-09-10 04:07:20|320.19|318.19|320.25|318.25|320.25|318.25|320.19|318.19|12
1725941250000|2024-09-10 04:07:30|320.24|318.24|320.2|318.2|320.24|318.24|320.13|318.13|4
1725941260000|2024-09-10 04:07:40|320.16|318.16|320.01|318.01|320.16|318.16|320|318|12
1725941270000|2024-09-10 04:07:50|320.03|318.03|320.01|318.01|320.03|318.03|320.01|318.01|2
1725941280000|2024-09-10 04:08:00|320.05|318.05|320.03|318.03|320.05|318.05|320.03|318.03|2
1725941290000|2024-09-10 04:08:10|320.01|318.01|320.05|318.05|320.06|318.06|320.01|318.01|6
1725941300000|2024-09-10 04:08:20|320.06|318.06|320.01|318.01|320.06|318.06|320.01|318.01|4
1725941310000|2024-09-10 04:08:30|320.05|318.05|320.1|318.1|320.11|318.11|320.05|318.05|5
1725941320000|2024-09-10 04:08:40|320.06|318.06|320.03|318.03|320.06|318.06|320.03|318.03|4
1725941340000|2024-09-10 04:09:00|320.02|318.02|319.97|317.97|320.02|318.02|319.91|317.91|9
1725941360000|2024-09-10 04:09:20|320.01|318.01|319.92|317.92|320.01|318.01|319.92|317.92|3
1725941380000|2024-09-10 04:09:40|319.93|317.93|319.93|317.93|319.93|317.93|319.93|317.93|1
1725941400000|2024-09-10 04:10:00|319.94|317.94|319.91|317.91|319.98|317.98|319.91|317.91|5
1725941410000|2024-09-10 04:10:10|319.92|317.92|319.93|317.93|319.93|317.93|319.92|317.92|2
1725941420000|2024-09-10 04:10:20|319.94|317.94|319.93|317.93|319.94|317.94|319.93|317.93|2
1725941430000|2024-09-10 04:10:30|319.97|317.97|319.96|317.96|319.97|317.97|319.94|317.94|4
1725941440000|2024-09-10 04:10:40|319.95|317.95|319.96|317.96|319.97|317.97|319.94|317.94|7
1725941460000|2024-09-10 04:11:00|319.98|317.98|320.06|318.06|320.06|318.06|319.97|317.97|10
1725941470000|2024-09-10 04:11:10|320.12|318.12|320.19|318.19|320.2|318.2|320.12|318.12|9
1725941480000|2024-09-10 04:11:20|320.22|318.22|320.22|318.22|320.22|318.22|320.22|318.22|1
1725941490000|2024-09-10 04:11:30|320.23|318.23|320.23|318.23|320.23|318.23|320.23|318.23|1
1725941500000|2024-09-10 04:11:40|320.19|318.19|320.19|318.19|320.19|318.19|320.19|318.19|1
1725941510000|2024-09-10 04:11:50|320.22|318.22|320.22|318.22|320.23|318.23|320.22|318.22|3
1725941520000|2024-09-10 04:12:00|320.21|318.21|320.1|318.1|320.21|318.21|320.1|318.1|7
1725941530000|2024-09-10 04:12:10|320.09|318.09|320.12|318.12|320.13|318.13|320.09|318.09|3
1725941540000|2024-09-10 04:12:20|320.11|318.11|320.08|318.08|320.11|318.11|320.06|318.06|4
1725941550000|2024-09-10 04:12:30|320.09|318.09|320.15|318.15|320.15|318.15|320.08|318.08|5
1725941560000|2024-09-10 04:12:40|320.14|318.14|320.13|318.13|320.16|318.16|320.13|318.13|3
1725941570000|2024-09-10 04:12:50|320.17|318.17|320.19|318.19|320.21|318.21|320.17|318.17|3
1725941580000|2024-09-10 04:13:00|320.18|318.18|320.1|318.1|320.18|318.18|320.1|318.1|2
1725941600000|2024-09-10 04:13:20|320.09|318.09|320.13|318.13|320.14|318.14|320.09|318.09|13
1725941610000|2024-09-10 04:13:30|320.12|318.12|320.12|318.12|320.12|318.12|320.12|318.12|1
1725941650000|2024-09-10 04:14:10|320.11|318.11|320.07|318.07|320.11|318.11|320.07|318.07|3
1725941660000|2024-09-10 04:14:20|320.1|318.1|320.09|318.09|320.1|318.1|320.09|318.09|2
1725941670000|2024-09-10 04:14:30|320.1|318.1|320.08|318.08|320.1|318.1|320.08|318.08|5
1725941680000|2024-09-10 04:14:40|320.09|318.09|320.16|318.16|320.16|318.16|320.08|318.08|7
1725941690000|2024-09-10 04:14:50|320.2|318.2|320.2|318.2|320.22|318.22|320.19|318.19|7
1725941700000|2024-09-10 04:15:00|320.19|318.19|320.23|318.23|320.23|318.23|320.19|318.19|4
1725941710000|2024-09-10 04:15:10|320.25|318.25|320.33|318.33|320.33|318.33|320.25|318.25|9
1725941720000|2024-09-10 04:15:20|320.34|318.34|320.35|318.35|320.35|318.35|320.34|318.34|2
1725941730000|2024-09-10 04:15:30|320.36|318.36|320.36|318.36|320.36|318.36|320.36|318.36|1
1725941740000|2024-09-10 04:15:40|320.35|318.35|320.36|318.36|320.36|318.36|320.35|318.35|2
1725941750000|2024-09-10 04:15:50|320.37|318.37|320.39|318.39|320.39|318.39|320.37|318.37|3
1725941760000|2024-09-10 04:16:00|320.4|318.4|320.35|318.35|320.4|318.4|320.34|318.34|4
1725941770000|2024-09-10 04:16:10|320.36|318.36|320.38|318.38|320.38|318.38|320.36|318.36|3
1725941800000|2024-09-10 04:16:40|320.39|318.39|320.4|318.4|320.41|318.41|320.39|318.39|4
1725941810000|2024-09-10 04:16:50|320.41|318.41|320.4|318.4|320.41|318.41|320.4|318.4|2
1725941820000|2024-09-10 04:17:00|320.41|318.41|320.41|318.41|320.41|318.41|320.41|318.41|1
1725941830000|2024-09-10 04:17:10|320.42|318.42|320.42|318.42|320.42|318.42|320.42|318.42|1
1725941840000|2024-09-10 04:17:20|320.41|318.41|320.44|318.44|320.44|318.44|320.41|318.41|3
1725941850000|2024-09-10 04:17:30|320.45|318.45|320.45|318.45|320.45|318.45|320.45|318.45|1
1725941870000|2024-09-10 04:17:50|320.46|318.46|320.45|318.45|320.46|318.46|320.45|318.45|2
1725941880000|2024-09-10 04:18:00|320.41|318.41|320.53|318.53|320.53|318.53|320.41|318.41|7
1725941890000|2024-09-10 04:18:10|320.54|318.54|320.55|318.55|320.55|318.55|320.54|318.54|2
1725941900000|2024-09-10 04:18:20|320.54|318.54|320.49|318.49|320.54|318.54|320.48|318.48|3
1725941910000|2024-09-10 04:18:30|320.5|318.5|320.52|318.52|320.52|318.52|320.5|318.5|3
1725941920000|2024-09-10 04:18:40|320.53|318.53|320.53|318.53|320.53|318.53|320.53|318.53|1
1725941940000|2024-09-10 04:19:00|320.54|318.54|320.54|318.54|320.54|318.54|320.54|318.54|1
1725941960000|2024-09-10 04:19:20|320.55|318.55|320.56|318.56|320.56|318.56|320.55|318.55|2
1725941990000|2024-09-10 04:19:50|320.59|318.59|320.59|318.59|320.59|318.59|320.59|318.59|1
1725942000000|2024-09-10 04:20:00|320.66|318.66|320.73|318.73|320.74|318.74|320.66|318.66|14
1725942010000|2024-09-10 04:20:10|320.76|318.76|320.7|318.7|320.76|318.76|320.69|318.69|4
1725942020000|2024-09-10 04:20:20|320.66|318.66|320.66|318.66|320.66|318.66|320.65|318.65|3
1725942030000|2024-09-10 04:20:30|320.67|318.67|320.68|318.68|320.68|318.68|320.67|318.67|4
1725942040000|2024-09-10 04:20:40|320.67|318.67|320.67|318.67|320.67|318.67|320.67|318.67|1
1725942060000|2024-09-10 04:21:00|320.63|318.63|320.67|318.67|320.67|318.67|320.63|318.63|6
1725942070000|2024-09-10 04:21:10|320.68|318.68|320.74|318.74|320.74|318.74|320.68|318.68|5
1725942080000|2024-09-10 04:21:20|320.76|318.76|320.82|318.82|320.82|318.82|320.76|318.76|5
1725942090000|2024-09-10 04:21:30|320.83|318.83|320.84|318.84|320.85|318.85|320.83|318.83|3
1725942100000|2024-09-10 04:21:40|320.92|318.92|320.92|318.92|320.92|318.92|320.92|318.92|1
1725942110000|2024-09-10 04:21:50|320.95|318.95|320.94|318.94|320.95|318.95|320.94|318.94|2
1725942130000|2024-09-10 04:22:10|320.96|318.96|320.98|318.98|321|319|320.94|318.94|5
1725942150000|2024-09-10 04:22:30|321|319|321|319|321|319|321|319|1
1725942160000|2024-09-10 04:22:40|320.98|318.98|321|319|321.02|319.02|320.98|318.98|3
1725942180000|2024-09-10 04:23:00|320.99|318.99|321.02|319.02|321.02|319.02|320.98|318.98|7
1725942190000|2024-09-10 04:23:10|321.04|319.04|321.11|319.11|321.11|319.11|321.04|319.04|7
1725942200000|2024-09-10 04:23:20|321.12|319.12|321.31|319.31|321.32|319.32|321.12|319.12|10
1725942210000|2024-09-10 04:23:30|321.32|319.32|321.33|319.33|321.33|319.33|321.32|319.32|2
1725942220000|2024-09-10 04:23:40|321.34|319.34|321.34|319.34|321.34|319.34|321.34|319.34|1
1725942240000|2024-09-10 04:24:00|321.33|319.33|321.27|319.27|321.33|319.33|321.25|319.25|4
1725942250000|2024-09-10 04:24:10|321.28|319.28|321.32|319.32|321.34|319.34|321.28|319.28|6
1725942260000|2024-09-10 04:24:20|321.38|319.38|321.44|319.44|321.44|319.44|321.38|319.38|7
1725942270000|2024-09-10 04:24:30|321.45|319.45|321.46|319.46|321.46|319.46|321.45|319.45|2
1725942280000|2024-09-10 04:24:40|321.47|319.47|321.48|319.48|321.48|319.48|321.47|319.47|2
1725942300000|2024-09-10 04:25:00|321.49|319.49|321.49|319.49|321.49|319.49|321.49|319.49|1
1725942310000|2024-09-10 04:25:10|321.5|319.5|321.51|319.51|321.51|319.51|321.5|319.5|2
1725942320000|2024-09-10 04:25:20|321.52|319.52|321.51|319.51|321.52|319.52|321.51|319.51|2
1725942330000|2024-09-10 04:25:30|321.53|319.53|321.53|319.53|321.53|319.53|321.53|319.53|1
1725942350000|2024-09-10 04:25:50|321.47|319.47|321.5|319.5|321.5|319.5|321.47|319.47|2
1725942360000|2024-09-10 04:26:00|321.48|319.48|321.48|319.48|321.48|319.48|321.48|319.48|1
1725942370000|2024-09-10 04:26:10|321.45|319.45|321.46|319.46|321.49|319.49|321.45|319.45|3
1725942380000|2024-09-10 04:26:20|321.45|319.45|321.41|319.41|321.45|319.45|321.4|319.4|5
1725942390000|2024-09-10 04:26:30|321.42|319.42|321.42|319.42|321.43|319.43|321.42|319.42|3
1725942400000|2024-09-10 04:26:40|321.33|319.33|321.28|319.28|321.33|319.33|321.27|319.27|6
1725942410000|2024-09-10 04:26:50|321.31|319.31|321.32|319.32|321.32|319.32|321.3|319.3|3
1725942420000|2024-09-10 04:27:00|321.33|319.33|321.33|319.33|321.33|319.33|321.33|319.33|1
1725942430000|2024-09-10 04:27:10|321.32|319.32|321.2|319.2|321.33|319.33|321.2|319.2|8
1725942440000|2024-09-10 04:27:20|321.21|319.21|321.24|319.24|321.24|319.24|321.21|319.21|4
1725942450000|2024-09-10 04:27:30|321.25|319.25|321.26|319.26|321.29|319.29|321.25|319.25|5
1725942460000|2024-09-10 04:27:40|321.23|319.23|321.21|319.21|321.23|319.23|321.21|319.21|2
1725942470000|2024-09-10 04:27:50|321.23|319.23|321.23|319.23|321.23|319.23|321.23|319.23|1
1725942500000|2024-09-10 04:28:20|321.19|319.19|321.18|319.18|321.19|319.19|321.18|319.18|2
1725942510000|2024-09-10 04:28:30|321.19|319.19|321.19|319.19|321.19|319.19|321.19|319.19|1
1725942520000|2024-09-10 04:28:40|321.18|319.18|321.18|319.18|321.18|319.18|321.18|319.18|1
1725942530000|2024-09-10 04:28:50|321.19|319.19|321.19|319.19|321.19|319.19|321.18|319.18|3
1725942540000|2024-09-10 04:29:00|321.17|319.17|321.12|319.12|321.17|319.17|321.05|319.05|11
1725942560000|2024-09-10 04:29:20|321.09|319.09|321.11|319.11|321.12|319.12|321.09|319.09|6
1725942570000|2024-09-10 04:29:30|321.09|319.09|321.09|319.09|321.09|319.09|321.04|319.04|6
1725942580000|2024-09-10 04:29:40|321.1|319.1|321.1|319.1|321.1|319.1|321.1|319.1|1
1725942590000|2024-09-10 04:29:50|321.12|319.12|321.14|319.14|321.15|319.15|321.12|319.12|3
1725942600000|2024-09-10 04:30:00|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1725942620000|2024-09-10 04:30:20|321.18|319.18|321.13|319.13|321.18|319.18|321.13|319.13|4
1725942630000|2024-09-10 04:30:30|321.19|319.19|321.21|319.21|321.22|319.22|321.19|319.19|4
1725942640000|2024-09-10 04:30:40|321.27|319.27|321.22|319.22|321.27|319.27|321.21|319.21|5
1725942650000|2024-09-10 04:30:50|321.23|319.23|321.23|319.23|321.23|319.23|321.23|319.23|1
1725942660000|2024-09-10 04:31:00|321.1|319.1|321.14|319.14|321.14|319.14|321.09|319.09|7
1725942670000|2024-09-10 04:31:10|321.15|319.15|321.19|319.19|321.19|319.19|321.15|319.15|4
1725942680000|2024-09-10 04:31:20|321.2|319.2|321.26|319.26|321.26|319.26|321.2|319.2|5
1725942700000|2024-09-10 04:31:40|321.25|319.25|321.21|319.21|321.25|319.25|321.21|319.21|3
1725942710000|2024-09-10 04:31:50|321.22|319.22|321.13|319.13|321.22|319.22|321.13|319.13|2
1725942720000|2024-09-10 04:32:00|321.11|319.11|321.08|319.08|321.11|319.11|321.08|319.08|4
1725942730000|2024-09-10 04:32:10|321.06|319.06|321.02|319.02|321.06|319.06|321.01|319.01|4
1725942740000|2024-09-10 04:32:20|321.01|319.01|320.92|318.92|321.01|319.01|320.89|318.89|9
1725942750000|2024-09-10 04:32:30|320.93|318.93|321.01|319.01|321.01|319.01|320.93|318.93|4
1725942760000|2024-09-10 04:32:40|320.98|318.98|320.97|318.97|320.98|318.98|320.95|318.95|5
1725942770000|2024-09-10 04:32:50|320.98|318.98|320.98|318.98|320.98|318.98|320.98|318.98|1
1725942780000|2024-09-10 04:33:00|321.01|319.01|320.98|318.98|321.01|319.01|320.98|318.98|2
1725942790000|2024-09-10 04:33:10|321.01|319.01|320.97|318.97|321.04|319.04|320.97|318.97|5
1725942800000|2024-09-10 04:33:20|320.96|318.96|320.84|318.84|320.96|318.96|320.83|318.83|5
1725942810000|2024-09-10 04:33:30|320.88|318.88|320.9|318.9|320.9|318.9|320.88|318.88|3
1725942820000|2024-09-10 04:33:40|320.93|318.93|320.91|318.91|320.93|318.93|320.87|318.87|4
1725942830000|2024-09-10 04:33:50|320.87|318.87|320.89|318.89|320.89|318.89|320.87|318.87|3
1725942840000|2024-09-10 04:34:00|320.93|318.93|320.94|318.94|320.94|318.94|320.93|318.93|2
1725942860000|2024-09-10 04:34:20|320.98|318.98|321.01|319.01|321.01|319.01|320.98|318.98|3
1725942870000|2024-09-10 04:34:30|321.02|319.02|321.09|319.09|321.09|319.09|321.02|319.02|4
1725942880000|2024-09-10 04:34:40|321.12|319.12|321.17|319.17|321.18|319.18|321.12|319.12|5
1725942890000|2024-09-10 04:34:50|321.18|319.18|321.19|319.19|321.19|319.19|321.18|319.18|2
1725942900000|2024-09-10 04:35:00|321.2|319.2|321.2|319.2|321.2|319.2|321.2|319.2|1
1725942910000|2024-09-10 04:35:10|321.15|319.15|321.12|319.12|321.15|319.15|321.11|319.11|5
1725942920000|2024-09-10 04:35:20|321.1|319.1|320.99|318.99|321.1|319.1|320.99|318.99|7
1725942930000|2024-09-10 04:35:30|321.02|319.02|320.91|318.91|321.02|319.02|320.91|318.91|6
1725942940000|2024-09-10 04:35:40|320.92|318.92|320.81|318.81|320.92|318.92|320.81|318.81|14
1725942950000|2024-09-10 04:35:50|320.8|318.8|320.61|318.61|320.81|318.81|320.61|318.61|13
1725942960000|2024-09-10 04:36:00|320.65|318.65|320.47|318.47|320.73|318.73|320.47|318.47|20
1725942970000|2024-09-10 04:36:10|320.46|318.46|320.55|318.55|320.55|318.55|320.46|318.46|15
1725942980000|2024-09-10 04:36:20|320.6|318.6|320.72|318.72|320.74|318.74|320.6|318.6|12
1725942990000|2024-09-10 04:36:30|320.71|318.71|320.77|318.77|320.78|318.78|320.71|318.71|6
1725943000000|2024-09-10 04:36:40|320.76|318.76|320.71|318.71|320.79|318.79|320.68|318.68|12
1725943010000|2024-09-10 04:36:50|320.7|318.7|320.59|318.59|320.7|318.7|320.58|318.58|5
1725943020000|2024-09-10 04:37:00|320.58|318.58|320.45|318.45|320.58|318.58|320.45|318.45|16
1725943030000|2024-09-10 04:37:10|320.44|318.44|320.44|318.44|320.45|318.45|320.42|318.42|6
1725943040000|2024-09-10 04:37:20|320.43|318.43|320.26|318.26|320.43|318.43|320.25|318.25|12
1725943050000|2024-09-10 04:37:30|320.24|318.24|320.5|318.5|320.5|318.5|320.24|318.24|7
1725943060000|2024-09-10 04:37:40|320.51|318.51|320.37|318.37|320.52|318.52|320.37|318.37|11
1725943070000|2024-09-10 04:37:50|320.36|318.36|320.2|318.2|320.36|318.36|320.17|318.17|9
1725943080000|2024-09-10 04:38:00|320.16|318.16|320.04|318.04|320.16|318.16|320.04|318.04|6
1725943090000|2024-09-10 04:38:10|320.05|318.05|320.11|318.11|320.12|318.12|320.05|318.05|9
1725943100000|2024-09-10 04:38:20|320.12|318.12|320.08|318.08|320.12|318.12|320.06|318.06|9
1725943110000|2024-09-10 04:38:30|320.09|318.09|320.1|318.1|320.1|318.1|320.08|318.08|6
1725943120000|2024-09-10 04:38:40|320.09|318.09|320.05|318.05|320.09|318.09|320.05|318.05|10
1725943130000|2024-09-10 04:38:50|320.04|318.04|319.83|317.83|320.04|318.04|319.83|317.83|12
1725943140000|2024-09-10 04:39:00|319.84|317.84|319.78|317.78|319.85|317.85|319.78|317.78|11
1725943150000|2024-09-10 04:39:10|319.84|317.84|319.96|317.96|319.98|317.98|319.84|317.84|13
1725943160000|2024-09-10 04:39:20|319.97|317.97|320.05|318.05|320.05|318.05|319.96|317.96|6
1725943170000|2024-09-10 04:39:30|320.1|318.1|320.21|318.21|320.23|318.23|320.1|318.1|9
1725943180000|2024-09-10 04:39:40|320.19|318.19|320.34|318.34|320.34|318.34|320.19|318.19|11
1725943190000|2024-09-10 04:39:50|320.35|318.35|320.62|318.62|320.62|318.62|320.35|318.35|13
1725943200000|2024-09-10 04:40:00|320.61|318.61|320.57|318.57|320.61|318.61|320.57|318.57|4
1725943210000|2024-09-10 04:40:10|320.58|318.58|320.57|318.57|320.58|318.58|320.57|318.57|4
1725943220000|2024-09-10 04:40:20|320.56|318.56|320.39|318.39|320.56|318.56|320.38|318.38|13
1725943230000|2024-09-10 04:40:30|320.38|318.38|320.47|318.47|320.47|318.47|320.38|318.38|6
1725943240000|2024-09-10 04:40:40|320.48|318.48|320.58|318.58|320.58|318.58|320.47|318.47|11
1725943250000|2024-09-10 04:40:50|320.59|318.59|320.62|318.62|320.63|318.63|320.59|318.59|6
1725943260000|2024-09-10 04:41:00|320.63|318.63|320.63|318.63|320.64|318.64|320.62|318.62|5
1725943270000|2024-09-10 04:41:10|320.64|318.64|320.64|318.64|320.64|318.64|320.64|318.64|1
1725943280000|2024-09-10 04:41:20|320.66|318.66|320.66|318.66|320.66|318.66|320.65|318.65|3
1725943290000|2024-09-10 04:41:30|320.68|318.68|320.66|318.66|320.68|318.68|320.65|318.65|4
1725943300000|2024-09-10 04:41:40|320.67|318.67|320.68|318.68|320.69|318.69|320.66|318.66|6
1725943310000|2024-09-10 04:41:50|320.7|318.7|320.87|318.87|320.87|318.87|320.7|318.7|7
1725943320000|2024-09-10 04:42:00|320.88|318.88|320.84|318.84|320.91|318.91|320.84|318.84|6
1725943330000|2024-09-10 04:42:10|320.85|318.85|320.85|318.85|320.85|318.85|320.85|318.85|1
1725943340000|2024-09-10 04:42:20|320.87|318.87|320.91|318.91|320.91|318.91|320.86|318.86|7
1725943350000|2024-09-10 04:42:30|320.87|318.87|320.84|318.84|320.87|318.87|320.84|318.84|3
1725943360000|2024-09-10 04:42:40|320.85|318.85|320.86|318.86|320.87|318.87|320.85|318.85|5
1725943370000|2024-09-10 04:42:50|320.91|318.91|320.85|318.85|320.91|318.91|320.85|318.85|3
1725943380000|2024-09-10 04:43:00|320.88|318.88|320.88|318.88|320.88|318.88|320.88|318.88|1
1725943390000|2024-09-10 04:43:10|320.85|318.85|320.94|318.94|320.94|318.94|320.85|318.85|8
1725943400000|2024-09-10 04:43:20|320.95|318.95|321.08|319.08|321.08|319.08|320.95|318.95|7
1725943410000|2024-09-10 04:43:30|321.09|319.09|321.09|319.09|321.1|319.1|321.07|319.07|9
1725943420000|2024-09-10 04:43:40|321.1|319.1|321.19|319.19|321.19|319.19|321.1|319.1|9
1725943430000|2024-09-10 04:43:50|321.2|319.2|321.16|319.16|321.2|319.2|321.16|319.16|2
1725943440000|2024-09-10 04:44:00|321.17|319.17|321.2|319.2|321.2|319.2|321.17|319.17|4
1725943450000|2024-09-10 04:44:10|321.25|319.25|321.34|319.34|321.34|319.34|321.25|319.25|3
1725943460000|2024-09-10 04:44:20|321.35|319.35|321.25|319.25|321.35|319.35|321.25|319.25|4
1725943470000|2024-09-10 04:44:30|321.26|319.26|321.27|319.27|321.27|319.27|321.18|319.18|12
1725943480000|2024-09-10 04:44:40|321.23|319.23|321.1|319.1|321.23|319.23|321.1|319.1|4
1725943490000|2024-09-10 04:44:50|321.13|319.13|321.09|319.09|321.13|319.13|321.09|319.09|9
1725943500000|2024-09-10 04:45:00|321.1|319.1|321.09|319.09|321.1|319.1|321.09|319.09|2
1725943520000|2024-09-10 04:45:20|321.08|319.08|321.1|319.1|321.11|319.11|321.06|319.06|9
1725943530000|2024-09-10 04:45:30|321.11|319.11|321.16|319.16|321.16|319.16|321.11|319.11|6
1725943540000|2024-09-10 04:45:40|321.17|319.17|321.07|319.07|321.17|319.17|321.07|319.07|8
1725943550000|2024-09-10 04:45:50|321.06|319.06|321.18|319.18|321.18|319.18|321.06|319.06|12
1725943560000|2024-09-10 04:46:00|321.19|319.19|321.29|319.29|321.35|319.35|321.19|319.19|21
1725943570000|2024-09-10 04:46:10|321.3|319.3|321.32|319.32|321.34|319.34|321.3|319.3|5
1725943580000|2024-09-10 04:46:20|321.38|319.38|321.46|319.46|321.48|319.48|321.31|319.31|8
1725943590000|2024-09-10 04:46:30|321.48|319.48|321.5|319.5|321.5|319.5|321.48|319.48|2
1725943600000|2024-09-10 04:46:40|321.51|319.51|321.52|319.52|321.52|319.52|321.51|319.51|2
1725943620000|2024-09-10 04:47:00|321.53|319.53|321.53|319.53|321.54|319.54|321.53|319.53|3
1725943630000|2024-09-10 04:47:10|321.54|319.54|321.54|319.54|321.54|319.54|321.54|319.54|1
1725943640000|2024-09-10 04:47:20|321.53|319.53|321.47|319.47|321.53|319.53|321.47|319.47|2
1725943650000|2024-09-10 04:47:30|321.5|319.5|321.66|319.66|321.66|319.66|321.5|319.5|9
1725943660000|2024-09-10 04:47:40|321.67|319.67|321.68|319.68|321.69|319.69|321.67|319.67|4
1725943670000|2024-09-10 04:47:50|321.69|319.69|321.61|319.61|321.69|319.69|321.61|319.61|2
1725943680000|2024-09-10 04:48:00|321.6|319.6|321.44|319.44|321.6|319.6|321.44|319.44|8
1725943690000|2024-09-10 04:48:10|321.45|319.45|321.27|319.27|321.46|319.46|321.27|319.27|12
1725943700000|2024-09-10 04:48:20|321.31|319.31|321.2|319.2|321.31|319.31|321.2|319.2|7
1725943710000|2024-09-10 04:48:30|321.19|319.19|321.18|319.18|321.19|319.19|321.17|319.17|8
1725943720000|2024-09-10 04:48:40|321.13|319.13|321.14|319.14|321.15|319.15|321.09|319.09|14
1725943740000|2024-09-10 04:49:00|321.18|319.18|321.22|319.22|321.22|319.22|321.18|319.18|2
1725943750000|2024-09-10 04:49:10|321.24|319.24|321.39|319.39|321.39|319.39|321.24|319.24|4
1725943760000|2024-09-10 04:49:20|321.4|319.4|321.43|319.43|321.43|319.43|321.4|319.4|4
1725943770000|2024-09-10 04:49:30|321.46|319.46|321.46|319.46|321.46|319.46|321.46|319.46|1
1725943780000|2024-09-10 04:49:40|321.4|319.4|321.4|319.4|321.4|319.4|321.4|319.4|1
1725943790000|2024-09-10 04:49:50|321.47|319.47|321.48|319.48|321.48|319.48|321.47|319.47|2
1725943800000|2024-09-10 04:50:00|321.61|319.61|321.61|319.61|321.61|319.61|321.61|319.61|1
1725943810000|2024-09-10 04:50:10|321.6|319.6|321.5|319.5|321.6|319.6|321.44|319.44|13
1725943840000|2024-09-10 04:50:40|321.61|319.61|321.61|319.61|321.61|319.61|321.61|319.61|1
1725943850000|2024-09-10 04:50:50|321.59|319.59|321.51|319.51|321.6|319.6|321.51|319.51|9
1725943860000|2024-09-10 04:51:00|321.52|319.52|321.49|319.49|321.53|319.53|321.49|319.49|7
1725943870000|2024-09-10 04:51:10|321.5|319.5|321.51|319.51|321.53|319.53|321.5|319.5|6
1725943880000|2024-09-10 04:51:20|321.52|319.52|321.52|319.52|321.52|319.52|321.52|319.52|1
1725943890000|2024-09-10 04:51:30|321.54|319.54|321.53|319.53|321.54|319.54|321.53|319.53|4
1725943900000|2024-09-10 04:51:40|321.54|319.54|321.44|319.44|321.54|319.54|321.44|319.44|4
1725943910000|2024-09-10 04:51:50|321.43|319.43|321.43|319.43|321.43|319.43|321.43|319.43|1
1725943920000|2024-09-10 04:52:00|321.41|319.41|321.43|319.43|321.43|319.43|321.4|319.4|7
1725943930000|2024-09-10 04:52:10|321.45|319.45|321.51|319.51|321.61|319.61|321.45|319.45|12
1725943940000|2024-09-10 04:52:20|321.5|319.5|321.49|319.49|321.5|319.5|321.49|319.49|2
1725943950000|2024-09-10 04:52:30|321.47|319.47|321.42|319.42|321.48|319.48|321.42|319.42|4
1725943970000|2024-09-10 04:52:50|321.4|319.4|321.4|319.4|321.4|319.4|321.4|319.4|1
1725943980000|2024-09-10 04:53:00|321.39|319.39|321.37|319.37|321.39|319.39|321.36|319.36|5
1725943990000|2024-09-10 04:53:10|321.36|319.36|321.39|319.39|321.39|319.39|321.36|319.36|3
1725944000000|2024-09-10 04:53:20|321.4|319.4|321.45|319.45|321.45|319.45|321.4|319.4|7
1725944020000|2024-09-10 04:53:40|321.46|319.46|321.53|319.53|321.53|319.53|321.46|319.46|5
1725944030000|2024-09-10 04:53:50|321.54|319.54|321.54|319.54|321.54|319.54|321.54|319.54|1
1725944040000|2024-09-10 04:54:00|321.5|319.5|321.39|319.39|321.5|319.5|321.39|319.39|6
1725944050000|2024-09-10 04:54:10|321.33|319.33|321.29|319.29|321.33|319.33|321.25|319.25|6
1725944060000|2024-09-10 04:54:20|321.3|319.3|321.32|319.32|321.32|319.32|321.3|319.3|4
1725944070000|2024-09-10 04:54:30|321.31|319.31|321.31|319.31|321.31|319.31|321.31|319.31|1
1725944080000|2024-09-10 04:54:40|321.3|319.3|321.3|319.3|321.32|319.32|321.3|319.3|9
1725944090000|2024-09-10 04:54:50|321.32|319.32|321.34|319.34|321.35|319.35|321.32|319.32|5
1725944100000|2024-09-10 04:55:00|321.35|319.35|321.32|319.32|321.44|319.44|321.31|319.31|15
1725944110000|2024-09-10 04:55:10|321.34|319.34|321.33|319.33|321.35|319.35|321.32|319.32|5
1725944120000|2024-09-10 04:55:20|321.36|319.36|321.35|319.35|321.36|319.36|321.35|319.35|2
1725944130000|2024-09-10 04:55:30|321.36|319.36|321.34|319.34|321.36|319.36|321.34|319.34|3
1725944140000|2024-09-10 04:55:40|321.33|319.33|321.32|319.32|321.33|319.33|321.32|319.32|2
1725944150000|2024-09-10 04:55:50|321.31|319.31|321.34|319.34|321.34|319.34|321.31|319.31|9
1725944160000|2024-09-10 04:56:00|321.33|319.33|321.33|319.33|321.33|319.33|321.32|319.32|3
1725944170000|2024-09-10 04:56:10|321.36|319.36|321.26|319.26|321.36|319.36|321.26|319.26|9
1725944180000|2024-09-10 04:56:20|321.27|319.27|321.24|319.24|321.27|319.27|321.24|319.24|6
1725944190000|2024-09-10 04:56:30|321.25|319.25|321.3|319.3|321.3|319.3|321.25|319.25|4
1725944200000|2024-09-10 04:56:40|321.31|319.31|321.31|319.31|321.31|319.31|321.31|319.31|1
1725944210000|2024-09-10 04:56:50|321.36|319.36|321.37|319.37|321.4|319.4|321.36|319.36|4
1725944220000|2024-09-10 04:57:00|321.35|319.35|321.36|319.36|321.37|319.37|321.35|319.35|5
1725944230000|2024-09-10 04:57:10|321.38|319.38|321.38|319.38|321.38|319.38|321.38|319.38|1
1725944250000|2024-09-10 04:57:30|321.4|319.4|321.42|319.42|321.42|319.42|321.4|319.4|3
1725944260000|2024-09-10 04:57:40|321.41|319.41|321.35|319.35|321.41|319.41|321.34|319.34|7
1725944270000|2024-09-10 04:57:50|321.36|319.36|321.44|319.44|321.44|319.44|321.36|319.36|4
1725944280000|2024-09-10 04:58:00|321.47|319.47|321.51|319.51|321.51|319.51|321.47|319.47|2
1725944290000|2024-09-10 04:58:10|321.52|319.52|321.54|319.54|321.54|319.54|321.52|319.52|3
1725944310000|2024-09-10 04:58:30|321.58|319.58|321.58|319.58|321.58|319.58|321.58|319.58|1
1725944320000|2024-09-10 04:58:40|321.52|319.52|321.54|319.54|321.54|319.54|321.52|319.52|3
1725944330000|2024-09-10 04:58:50|321.55|319.55|321.57|319.57|321.57|319.57|321.55|319.55|3
1725944340000|2024-09-10 04:59:00|321.58|319.58|321.6|319.6|321.6|319.6|321.58|319.58|3
1725944350000|2024-09-10 04:59:10|321.58|319.58|321.58|319.58|321.58|319.58|321.58|319.58|1
1725944360000|2024-09-10 04:59:20|321.55|319.55|321.55|319.55|321.55|319.55|321.55|319.55|1
1725944370000|2024-09-10 04:59:30|321.52|319.52|321.49|319.49|321.52|319.52|321.48|319.48|5
1725944380000|2024-09-10 04:59:40|321.5|319.5|321.49|319.49|321.5|319.5|321.49|319.49|2
1725944390000|2024-09-10 04:59:50|321.5|319.5|321.52|319.52|321.52|319.52|321.49|319.49|5
1725944400000|2024-09-10 05:00:00|321.53|319.53|321.49|319.49|321.53|319.53|321.48|319.48|9
1725944410000|2024-09-10 05:00:10|321.48|319.48|321.5|319.5|321.5|319.5|321.43|319.43|6
1725944420000|2024-09-10 05:00:20|321.51|319.51|321.52|319.52|321.52|319.52|321.51|319.51|2
1725944430000|2024-09-10 05:00:30|321.53|319.53|321.52|319.52|321.53|319.53|321.52|319.52|2
1725944440000|2024-09-10 05:00:40|321.53|319.53|321.53|319.53|321.53|319.53|321.53|319.53|1
1725944450000|2024-09-10 05:00:50|321.54|319.54|321.55|319.55|321.55|319.55|321.54|319.54|2
1725944460000|2024-09-10 05:01:00|321.56|319.56|321.59|319.59|321.59|319.59|321.56|319.56|4
1725944470000|2024-09-10 05:01:10|321.6|319.6|321.57|319.57|321.62|319.62|321.57|319.57|5
1725944480000|2024-09-10 05:01:20|321.6|319.6|321.6|319.6|321.6|319.6|321.6|319.6|1
1725944490000|2024-09-10 05:01:30|321.57|319.57|321.57|319.57|321.57|319.57|321.57|319.57|1
1725944500000|2024-09-10 05:01:40|321.53|319.53|321.5|319.5|321.53|319.53|321.5|319.5|3
1725944510000|2024-09-10 05:01:50|321.45|319.45|321.43|319.43|321.45|319.45|321.42|319.42|4
1725944520000|2024-09-10 05:02:00|321.42|319.42|321.38|319.38|321.43|319.43|321.38|319.38|6
1725944530000|2024-09-10 05:02:10|321.37|319.37|321.39|319.39|321.39|319.39|321.37|319.37|7
1725944540000|2024-09-10 05:02:20|321.41|319.41|321.47|319.47|321.47|319.47|321.4|319.4|5
1725944550000|2024-09-10 05:02:30|321.48|319.48|321.47|319.47|321.48|319.48|321.47|319.47|2
1725944560000|2024-09-10 05:02:40|321.49|319.49|321.49|319.49|321.5|319.5|321.49|319.49|3
1725944570000|2024-09-10 05:02:50|321.48|319.48|321.41|319.41|321.48|319.48|321.41|319.41|5
1725944580000|2024-09-10 05:03:00|321.42|319.42|321.4|319.4|321.43|319.43|321.4|319.4|4
1725944590000|2024-09-10 05:03:10|321.42|319.42|321.42|319.42|321.42|319.42|321.42|319.42|1
1725944600000|2024-09-10 05:03:20|321.4|319.4|321.42|319.42|321.47|319.47|321.4|319.4|9
1725944610000|2024-09-10 05:03:30|321.4|319.4|321.4|319.4|321.4|319.4|321.4|319.4|1
1725944620000|2024-09-10 05:03:40|321.39|319.39|321.32|319.32|321.39|319.39|321.32|319.32|6
1725944630000|2024-09-10 05:03:50|321.31|319.31|321.3|319.3|321.33|319.33|321.3|319.3|8
1725944640000|2024-09-10 05:04:00|321.29|319.29|321.36|319.36|321.36|319.36|321.27|319.27|8
1725944650000|2024-09-10 05:04:10|321.37|319.37|321.43|319.43|321.43|319.43|321.37|319.37|5
1725944660000|2024-09-10 05:04:20|321.44|319.44|321.5|319.5|321.5|319.5|321.44|319.44|3
1725944670000|2024-09-10 05:04:30|321.51|319.51|321.52|319.52|321.52|319.52|321.51|319.51|2
1725944680000|2024-09-10 05:04:40|321.53|319.53|321.57|319.57|321.57|319.57|321.53|319.53|4
1725944690000|2024-09-10 05:04:50|321.58|319.58|321.59|319.59|321.59|319.59|321.58|319.58|2
1725944710000|2024-09-10 05:05:10|321.6|319.6|321.7|319.7|321.7|319.7|321.6|319.6|3
1725944720000|2024-09-10 05:05:20|321.71|319.71|321.71|319.71|321.71|319.71|321.71|319.71|1
1725944730000|2024-09-10 05:05:30|321.73|319.73|321.69|319.69|321.73|319.73|321.69|319.69|2
1725944760000|2024-09-10 05:06:00|321.64|319.64|321.64|319.64|321.64|319.64|321.63|319.63|3
1725944770000|2024-09-10 05:06:10|321.65|319.65|321.65|319.65|321.65|319.65|321.65|319.65|1
1725944780000|2024-09-10 05:06:20|321.66|319.66|321.7|319.7|321.7|319.7|321.66|319.66|5
1725944790000|2024-09-10 05:06:30|321.71|319.71|321.73|319.73|321.73|319.73|321.71|319.71|3
1725944810000|2024-09-10 05:06:50|321.74|319.74|321.92|319.92|321.92|319.92|321.74|319.74|7
1725944820000|2024-09-10 05:07:00|321.93|319.93|321.99|319.99|322.03|320.03|321.93|319.93|10
1725944830000|2024-09-10 05:07:10|322|320|322.01|320.01|322.01|320.01|322|320|2
1725944840000|2024-09-10 05:07:20|322.03|320.03|322.03|320.03|322.03|320.03|322.03|320.03|1
1725944850000|2024-09-10 05:07:30|322.01|320.01|321.99|319.99|322.02|320.02|321.93|319.93|11
1725944860000|2024-09-10 05:07:40|322|320|322.01|320.01|322.01|320.01|322|320|2
1725944870000|2024-09-10 05:07:50|322.03|320.03|322.03|320.03|322.03|320.03|322.03|320.03|1
1725944880000|2024-09-10 05:08:00|322.01|320.01|321.92|319.92|322.01|320.01|321.92|319.92|4
1725944920000|2024-09-10 05:08:40|321.94|319.94|321.96|319.96|321.96|319.96|321.94|319.94|2
1725944930000|2024-09-10 05:08:50|321.95|319.95|321.92|319.92|321.95|319.95|321.9|319.9|5
1725944940000|2024-09-10 05:09:00|321.9|319.9|321.9|319.9|321.9|319.9|321.9|319.9|1
1725944950000|2024-09-10 05:09:10|321.91|319.91|321.91|319.91|321.91|319.91|321.9|319.9|3
1725944970000|2024-09-10 05:09:30|321.87|319.87|321.87|319.87|321.87|319.87|321.87|319.87|1
1725944980000|2024-09-10 05:09:40|321.88|319.88|321.88|319.88|321.88|319.88|321.88|319.88|1
1725944990000|2024-09-10 05:09:50|321.91|319.91|321.9|319.9|321.91|319.91|321.89|319.89|3
1725945000000|2024-09-10 05:10:00|321.91|319.91|321.92|319.92|321.92|319.92|321.91|319.91|2
1725945020000|2024-09-10 05:10:20|321.9|319.9|321.91|319.91|321.91|319.91|321.9|319.9|2
1725945030000|2024-09-10 05:10:30|321.93|319.93|321.93|319.93|321.93|319.93|321.92|319.92|3
1725945040000|2024-09-10 05:10:40|321.94|319.94|321.94|319.94|321.96|319.96|321.94|319.94|5
1725945050000|2024-09-10 05:10:50|321.95|319.95|321.95|319.95|321.95|319.95|321.95|319.95|1
1725945060000|2024-09-10 05:11:00|321.98|319.98|321.96|319.96|321.98|319.98|321.96|319.96|3
1725945070000|2024-09-10 05:11:10|321.94|319.94|321.93|319.93|321.94|319.94|321.93|319.93|2
1725945080000|2024-09-10 05:11:20|321.92|319.92|321.86|319.86|321.92|319.92|321.85|319.85|5
1725945090000|2024-09-10 05:11:30|321.87|319.87|321.91|319.91|321.91|319.91|321.86|319.86|5
1725945100000|2024-09-10 05:11:40|321.93|319.93|321.92|319.92|321.93|319.93|321.92|319.92|2
1725945110000|2024-09-10 05:11:50|321.94|319.94|321.95|319.95|321.96|319.96|321.94|319.94|3
1725945130000|2024-09-10 05:12:10|321.92|319.92|321.96|319.96|321.96|319.96|321.92|319.92|3
1725945140000|2024-09-10 05:12:20|321.95|319.95|321.93|319.93|321.96|319.96|321.93|319.93|5
1725945170000|2024-09-10 05:12:50|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1725945180000|2024-09-10 05:13:00|321.93|319.93|322.02|320.02|322.02|320.02|321.93|319.93|7
1725945200000|2024-09-10 05:13:20|322.01|320.01|321.96|319.96|322.01|320.01|321.94|319.94|6
1725945210000|2024-09-10 05:13:30|321.97|319.97|322.21|320.21|322.28|320.28|321.97|319.97|12
1725945220000|2024-09-10 05:13:40|322.22|320.22|322.62|320.62|322.63|320.63|322.22|320.22|11
1725945230000|2024-09-10 05:13:50|322.63|320.63|322.62|320.62|322.64|320.64|322.62|320.62|4
1725945240000|2024-09-10 05:14:00|322.61|320.61|322.49|320.49|322.61|320.61|322.46|320.46|7
1725945250000|2024-09-10 05:14:10|322.48|320.48|322.5|320.5|322.51|320.51|322.47|320.47|9
1725945260000|2024-09-10 05:14:20|322.52|320.52|322.54|320.54|322.55|320.55|322.52|320.52|8
1725945270000|2024-09-10 05:14:30|322.53|320.53|322.54|320.54|322.54|320.54|322.53|320.53|6
1725945280000|2024-09-10 05:14:40|322.52|320.52|322.56|320.56|322.56|320.56|322.44|320.44|11
1725945300000|2024-09-10 05:15:00|322.58|320.58|322.59|320.59|322.59|320.59|322.56|320.56|4
1725945310000|2024-09-10 05:15:10|322.61|320.61|322.67|320.67|322.67|320.67|322.61|320.61|4
1725945320000|2024-09-10 05:15:20|322.68|320.68|322.65|320.65|322.68|320.68|322.62|320.62|5
1725945330000|2024-09-10 05:15:30|322.7|320.7|322.69|320.69|322.7|320.7|322.68|320.68|4
1725945340000|2024-09-10 05:15:40|322.7|320.7|322.7|320.7|322.71|320.71|322.7|320.7|3
1725945350000|2024-09-10 05:15:50|322.71|320.71|322.7|320.7|322.72|320.72|322.7|320.7|4
1725945360000|2024-09-10 05:16:00|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1725945370000|2024-09-10 05:16:10|322.62|320.62|322.63|320.63|322.63|320.63|322.62|320.62|2
1725945390000|2024-09-10 05:16:30|322.66|320.66|322.67|320.67|322.67|320.67|322.64|320.64|8
1725945400000|2024-09-10 05:16:40|322.66|320.66|322.62|320.62|322.66|320.66|322.62|320.62|4
1725945410000|2024-09-10 05:16:50|322.67|320.67|322.91|320.91|322.91|320.91|322.67|320.67|8
1725945420000|2024-09-10 05:17:00|322.88|320.88|322.86|320.86|322.89|320.89|322.86|320.86|3
1725945430000|2024-09-10 05:17:10|322.87|320.87|322.87|320.87|323.05|321.05|322.84|320.84|21
1725945440000|2024-09-10 05:17:20|322.86|320.86|322.96|320.96|322.96|320.96|322.7|320.7|13
1725945450000|2024-09-10 05:17:30|322.89|320.89|322.58|320.58|322.92|320.92|322.58|320.58|28
1725945460000|2024-09-10 05:17:40|322.52|320.52|321.81|319.81|322.52|320.52|321.8|319.8|23
1725945470000|2024-09-10 05:17:50|321.82|319.82|322.02|320.02|322.09|320.09|321.82|319.82|19
1725945480000|2024-09-10 05:18:00|322.06|320.06|322.27|320.27|322.27|320.27|322|320|22
1725945490000|2024-09-10 05:18:10|322.29|320.29|322.29|320.29|322.58|320.58|322.29|320.29|18
1725945500000|2024-09-10 05:18:20|322.28|320.28|322.39|320.39|322.39|320.39|322.28|320.28|8
1725945510000|2024-09-10 05:18:30|322.4|320.4|322.36|320.36|322.51|320.51|322.36|320.36|18
1725945520000|2024-09-10 05:18:40|322.29|320.29|322.09|320.09|322.29|320.29|322.04|320.04|24
1725945530000|2024-09-10 05:18:50|322.02|320.02|321.76|319.76|322.02|320.02|321.76|319.76|13
1725945540000|2024-09-10 05:19:00|321.74|319.74|321.89|319.89|321.89|319.89|321.68|319.68|6
1725945550000|2024-09-10 05:19:10|321.91|319.91|322.23|320.23|322.23|320.23|321.91|319.91|20
1725945560000|2024-09-10 05:19:20|322.19|320.19|322.14|320.14|322.34|320.34|322.06|320.06|23
1725945570000|2024-09-10 05:19:30|322.13|320.13|321.99|319.99|322.13|320.13|321.98|319.98|10
1725945580000|2024-09-10 05:19:40|321.97|319.97|321.6|319.6|321.97|319.97|321.49|319.49|27
1725945590000|2024-09-10 05:19:50|321.61|319.61|321.53|319.53|321.89|319.89|321.5|319.5|28
1725945600000|2024-09-10 05:20:00|321.52|319.52|321.5|319.5|321.54|319.54|321.36|319.36|24
1725945610000|2024-09-10 05:20:10|321.43|319.43|321.37|319.37|321.43|319.43|321.36|319.36|5
1725945620000|2024-09-10 05:20:20|321.36|319.36|321.36|319.36|321.36|319.36|321.36|319.36|1
1725945640000|2024-09-10 05:20:40|321.21|319.21|320.99|318.99|321.21|319.21|320.99|318.99|2
1725945650000|2024-09-10 05:20:50|321.04|319.04|320.94|318.94|321.07|319.07|320.73|318.73|18
1725945660000|2024-09-10 05:21:00|321.01|319.01|321.37|319.37|321.54|319.54|320.99|318.99|19
1725945670000|2024-09-10 05:21:10|321.46|319.46|321.24|319.24|321.48|319.48|321.17|319.17|11
1725945680000|2024-09-10 05:21:20|321.31|319.31|321.82|319.82|321.84|319.84|321.31|319.31|19
1725945690000|2024-09-10 05:21:30|321.89|319.89|321.88|319.88|321.91|319.91|321.78|319.78|25
1725945700000|2024-09-10 05:21:40|321.9|319.9|322.11|320.11|322.11|320.11|321.89|319.89|13
1725945710000|2024-09-10 05:21:50|322.16|320.16|321.97|319.97|322.18|320.18|321.97|319.97|11
1725945720000|2024-09-10 05:22:00|321.98|319.98|321.82|319.82|321.98|319.98|321.77|319.77|18
1725945730000|2024-09-10 05:22:10|321.83|319.83|321.56|319.56|321.83|319.83|321.55|319.55|19
1725945740000|2024-09-10 05:22:20|321.57|319.57|321.5|319.5|321.57|319.57|321.25|319.25|23
1725945750000|2024-09-10 05:22:30|321.43|319.43|321.41|319.41|321.43|319.43|321.25|319.25|20
1725945760000|2024-09-10 05:22:40|321.44|319.44|321.3|319.3|321.5|319.5|321.29|319.29|22
1725945770000|2024-09-10 05:22:50|321.33|319.33|321.27|319.27|321.33|319.33|321.11|319.11|26
1725945780000|2024-09-10 05:23:00|321.24|319.24|321.93|319.93|321.99|319.99|321.22|319.22|21
1725945790000|2024-09-10 05:23:10|321.97|319.97|322.22|320.22|322.22|320.22|321.92|319.92|15
1725945800000|2024-09-10 05:23:20|322.24|320.24|322.24|320.24|322.26|320.26|322.2|320.2|21
1725945810000|2024-09-10 05:23:30|322.23|320.23|322.2|320.2|322.24|320.24|322.2|320.2|15
1725945820000|2024-09-10 05:23:40|322.18|320.18|322.07|320.07|322.19|320.19|322.07|320.07|9
1725945830000|2024-09-10 05:23:50|322.04|320.04|321.81|319.81|322.04|320.04|321.6|319.6|19
1725945840000|2024-09-10 05:24:00|321.82|319.82|321.36|319.36|321.86|319.86|321.36|319.36|24
1725945850000|2024-09-10 05:24:10|321.31|319.31|321.3|319.3|321.34|319.34|321.29|319.29|18
1725945860000|2024-09-10 05:24:20|321.58|319.58|321.83|319.83|321.99|319.99|321.58|319.58|26
1725945870000|2024-09-10 05:24:30|321.94|319.94|322.32|320.32|322.4|320.4|321.94|319.94|15
1725945880000|2024-09-10 05:24:40|322.33|320.33|322.47|320.47|322.65|320.65|322.32|320.32|22
1725945890000|2024-09-10 05:24:50|322.46|320.46|322.24|320.24|322.46|320.46|322.24|320.24|13
1725945900000|2024-09-10 05:25:00|322.26|320.26|322.31|320.31|322.31|320.31|322.25|320.25|12
1725945910000|2024-09-10 05:25:10|322.38|320.38|322.44|320.44|322.44|320.44|322.27|320.27|15
1725945920000|2024-09-10 05:25:20|322.45|320.45|322.68|320.68|322.72|320.72|322.45|320.45|11
1725945930000|2024-09-10 05:25:30|322.69|320.69|322.36|320.36|322.69|320.69|322.33|320.33|16
1725945940000|2024-09-10 05:25:40|322.38|320.38|322.43|320.43|322.43|320.43|322.38|320.38|10
1725945950000|2024-09-10 05:25:50|322.4|320.4|322.42|320.42|322.42|320.42|322.4|320.4|4
1725945960000|2024-09-10 05:26:00|322.39|320.39|322.65|320.65|322.74|320.74|322.21|320.21|19
1725945970000|2024-09-10 05:26:10|322.66|320.66|322.61|320.61|322.67|320.67|322.59|320.59|15
1725945980000|2024-09-10 05:26:20|322.6|320.6|322.82|320.82|322.82|320.82|322.6|320.6|11
1725945990000|2024-09-10 05:26:30|322.85|320.85|322.8|320.8|322.94|320.94|322.79|320.79|16
1725946000000|2024-09-10 05:26:40|322.79|320.79|322.45|320.45|322.8|320.8|322.39|320.39|17
1725946010000|2024-09-10 05:26:50|322.44|320.44|322.36|320.36|322.45|320.45|322.35|320.35|14
1725946020000|2024-09-10 05:27:00|322.35|320.35|322.33|320.33|322.36|320.36|322.33|320.33|8
1725946030000|2024-09-10 05:27:10|322.26|320.26|322.34|320.34|322.35|320.35|322.26|320.26|10
1725946040000|2024-09-10 05:27:20|322.33|320.33|322.34|320.34|322.35|320.35|322.31|320.31|7
1725946050000|2024-09-10 05:27:30|322.4|320.4|322.44|320.44|322.44|320.44|322.4|320.4|3
1725946070000|2024-09-10 05:27:50|322.43|320.43|322.43|320.43|322.44|320.44|322.43|320.43|3
1725946080000|2024-09-10 05:28:00|322.42|320.42|322.42|320.42|322.46|320.46|322.42|320.42|3
1725946090000|2024-09-10 05:28:10|322.43|320.43|322.42|320.42|322.43|320.43|322.42|320.42|2
1725946100000|2024-09-10 05:28:20|322.43|320.43|322.45|320.45|322.46|320.46|322.43|320.43|3
1725946110000|2024-09-10 05:28:30|322.44|320.44|322.44|320.44|322.45|320.45|322.43|320.43|5
1725946120000|2024-09-10 05:28:40|322.43|320.43|322.25|320.25|322.43|320.43|322.25|320.25|11
1725946130000|2024-09-10 05:28:50|322.21|320.21|322.03|320.03|322.21|320.21|322.03|320.03|14
1725946140000|2024-09-10 05:29:00|322.09|320.09|322.1|320.1|322.1|320.1|322.08|320.08|4
1725946150000|2024-09-10 05:29:10|322.12|320.12|322.29|320.29|322.29|320.29|322.12|320.12|8
1725946160000|2024-09-10 05:29:20|322.3|320.3|322.54|320.54|322.54|320.54|322.3|320.3|14
1725946170000|2024-09-10 05:29:30|322.55|320.55|322.7|320.7|322.7|320.7|322.55|320.55|15
1725946180000|2024-09-10 05:29:40|322.75|320.75|322.79|320.79|322.79|320.79|322.74|320.74|9
1725946190000|2024-09-10 05:29:50|322.8|320.8|322.79|320.79|323|321|322.75|320.75|17
1725946200000|2024-09-10 05:30:00|322.76|320.76|322.42|320.42|322.76|320.76|322.21|320.21|21
1725946210000|2024-09-10 05:30:10|322.43|320.43|322.11|320.11|322.43|320.43|322.1|320.1|22
1725946220000|2024-09-10 05:30:20|322.12|320.12|322|320|322.12|320.12|322|320|13
1725946230000|2024-09-10 05:30:30|321.99|319.99|322.01|320.01|322.01|320.01|321.97|319.97|6
1725946240000|2024-09-10 05:30:40|322.02|320.02|322.01|320.01|322.02|320.02|321.99|319.99|15
1725946250000|2024-09-10 05:30:50|322|320|321.95|319.95|322|320|321.95|319.95|9
1725946260000|2024-09-10 05:31:00|321.98|319.98|321.99|319.99|322.09|320.09|321.98|319.98|9
1725946270000|2024-09-10 05:31:10|322|320|322.05|320.05|322.05|320.05|322|320|4
1725946280000|2024-09-10 05:31:20|321.96|319.96|321.85|319.85|321.96|319.96|321.67|319.67|19
1725946290000|2024-09-10 05:31:30|321.95|319.95|321.97|319.97|322.01|320.01|321.95|319.95|7
1725946300000|2024-09-10 05:31:40|321.98|319.98|322.06|320.06|322.06|320.06|321.98|319.98|10
1725946310000|2024-09-10 05:31:50|322.07|320.07|322.1|320.1|322.13|320.13|322.07|320.07|17
1725946320000|2024-09-10 05:32:00|322.09|320.09|322.09|320.09|322.1|320.1|322.09|320.09|11
1725946330000|2024-09-10 05:32:10|322.1|320.1|322.18|320.18|322.19|320.19|322.1|320.1|12
1725946340000|2024-09-10 05:32:20|322.19|320.19|322.05|320.05|322.2|320.2|322.04|320.04|9
1725946350000|2024-09-10 05:32:30|322.04|320.04|322.02|320.02|322.11|320.11|322.02|320.02|9
1725946360000|2024-09-10 05:32:40|321.99|319.99|321.9|319.9|321.99|319.99|321.89|319.89|12
1725946370000|2024-09-10 05:32:50|321.93|319.93|321.98|319.98|321.98|319.98|321.92|319.92|5
1725946380000|2024-09-10 05:33:00|321.91|319.91|321.85|319.85|321.91|319.91|321.83|319.83|12
1725946390000|2024-09-10 05:33:10|321.83|319.83|321.83|319.83|321.84|319.84|321.83|319.83|3
1725946400000|2024-09-10 05:33:20|321.84|319.84|322.11|320.11|322.11|320.11|321.84|319.84|13
1725946410000|2024-09-10 05:33:30|322.16|320.16|322.13|320.13|322.16|320.16|322.11|320.11|16
1725946420000|2024-09-10 05:33:40|322.09|320.09|322.31|320.31|322.31|320.31|322.09|320.09|9
1725946430000|2024-09-10 05:33:50|322.32|320.32|322.35|320.35|322.38|320.38|322.3|320.3|14
1725946440000|2024-09-10 05:34:00|322.36|320.36|322.52|320.52|322.56|320.56|322.31|320.31|15
1725946450000|2024-09-10 05:34:10|322.66|320.66|322.7|320.7|322.8|320.8|322.66|320.66|15
1725946460000|2024-09-10 05:34:20|322.63|320.63|321.89|319.89|322.63|320.63|321.84|319.84|21
1725946470000|2024-09-10 05:34:30|321.88|319.88|321.89|319.89|321.89|319.89|321.8|319.8|10
1725946480000|2024-09-10 05:34:40|321.91|319.91|321.93|319.93|321.93|319.93|321.89|319.89|14
1725946490000|2024-09-10 05:34:50|321.92|319.92|321.97|319.97|321.97|319.97|321.92|319.92|4
1725946500000|2024-09-10 05:35:00|321.98|319.98|321.99|319.99|322.12|320.12|321.98|319.98|11
1725946510000|2024-09-10 05:35:10|321.97|319.97|322.09|320.09|322.11|320.11|321.95|319.95|15
1725946520000|2024-09-10 05:35:20|322.1|320.1|322.06|320.06|322.11|320.11|322.06|320.06|7
1725946530000|2024-09-10 05:35:30|322.04|320.04|322.04|320.04|322.05|320.05|322.01|320.01|15
1725946540000|2024-09-10 05:35:40|322.08|320.08|322.05|320.05|322.08|320.08|322.04|320.04|10
1725946550000|2024-09-10 05:35:50|322.04|320.04|322.04|320.04|322.04|320.04|322.03|320.03|5
1725946560000|2024-09-10 05:36:00|322.03|320.03|322.13|320.13|322.2|320.2|322.03|320.03|12
1725946570000|2024-09-10 05:36:10|322.12|320.12|322.14|320.14|322.16|320.16|322.12|320.12|14
1725946580000|2024-09-10 05:36:20|322.13|320.13|321.91|319.91|322.14|320.14|321.91|319.91|17
1725946590000|2024-09-10 05:36:30|321.93|319.93|322.01|320.01|322.01|320.01|321.89|319.89|13
1725946600000|2024-09-10 05:36:40|322|320|322.01|320.01|322.01|320.01|322|320|2
1725946610000|2024-09-10 05:36:50|322.08|320.08|321.95|319.95|322.08|320.08|321.94|319.94|11
1725946620000|2024-09-10 05:37:00|321.94|319.94|322|320|322|320|321.91|319.91|11
1725946630000|2024-09-10 05:37:10|322.01|320.01|322.02|320.02|322.11|320.11|322.01|320.01|11
1725946640000|2024-09-10 05:37:20|322.01|320.01|321.81|319.81|322.01|320.01|321.81|319.81|15
1725946650000|2024-09-10 05:37:30|321.82|319.82|321.77|319.77|321.82|319.82|321.76|319.76|7
1725946660000|2024-09-10 05:37:40|321.76|319.76|321.74|319.74|321.76|319.76|321.73|319.73|5
1725946670000|2024-09-10 05:37:50|321.7|319.7|321.65|319.65|321.7|319.7|321.62|319.62|13
1725946680000|2024-09-10 05:38:00|321.69|319.69|321.8|319.8|321.82|319.82|321.69|319.69|14
1725946690000|2024-09-10 05:38:10|321.81|319.81|321.91|319.91|321.92|319.92|321.81|319.81|7
1725946700000|2024-09-10 05:38:20|321.92|319.92|321.92|319.92|321.93|319.93|321.89|319.89|9
1725946710000|2024-09-10 05:38:30|321.87|319.87|321.85|319.85|321.87|319.87|321.83|319.83|9
1725946720000|2024-09-10 05:38:40|321.88|319.88|321.88|319.88|321.89|319.89|321.87|319.87|12
1725946730000|2024-09-10 05:38:50|321.89|319.89|321.89|319.89|321.91|319.91|321.88|319.88|11
1725946740000|2024-09-10 05:39:00|321.88|319.88|321.89|319.89|321.9|319.9|321.86|319.86|15
1725946750000|2024-09-10 05:39:10|321.88|319.88|321.9|319.9|321.9|319.9|321.88|319.88|5
1725946760000|2024-09-10 05:39:20|321.89|319.89|321.92|319.92|321.92|319.92|321.89|319.89|10
1725946770000|2024-09-10 05:39:30|321.91|319.91|321.89|319.89|321.91|319.91|321.89|319.89|5
1725946780000|2024-09-10 05:39:40|321.91|319.91|321.91|319.91|321.92|319.92|321.9|319.9|5
1725946790000|2024-09-10 05:39:50|321.92|319.92|321.89|319.89|321.92|319.92|321.89|319.89|5
1725946800000|2024-09-10 05:40:00|321.9|319.9|321.89|319.89|321.92|319.92|321.89|319.89|10
1725946810000|2024-09-10 05:40:10|321.95|319.95|321.98|319.98|321.98|319.98|321.95|319.95|6
1725946820000|2024-09-10 05:40:20|321.99|319.99|322.14|320.14|322.14|320.14|321.99|319.99|9
1725946830000|2024-09-10 05:40:30|322.15|320.15|322.15|320.15|322.16|320.16|322.15|320.15|11
1725946840000|2024-09-10 05:40:40|322.16|320.16|322.18|320.18|322.18|320.18|322.16|320.16|4
1725946860000|2024-09-10 05:41:00|322.21|320.21|322.21|320.21|322.21|320.21|322.21|320.21|1
1725946870000|2024-09-10 05:41:10|322.22|320.22|322.24|320.24|322.24|320.24|322.22|320.22|3
1725946880000|2024-09-10 05:41:20|322.25|320.25|322.26|320.26|322.26|320.26|322.25|320.25|4
1725946900000|2024-09-10 05:41:40|322.19|320.19|322.2|320.2|322.23|320.23|322.19|320.19|4
1725946910000|2024-09-10 05:41:50|322.21|320.21|322.23|320.23|322.23|320.23|322.21|320.21|3
1725946920000|2024-09-10 05:42:00|322.24|320.24|322.24|320.24|322.25|320.25|322.24|320.24|3
1725946930000|2024-09-10 05:42:10|322.25|320.25|322.25|320.25|322.25|320.25|322.25|320.25|1
1725946940000|2024-09-10 05:42:20|322.35|320.35|322.5|320.5|322.5|320.5|322.35|320.35|4
1725946950000|2024-09-10 05:42:30|322.49|320.49|322.42|320.42|322.49|320.49|322.41|320.41|7
1725946960000|2024-09-10 05:42:40|322.43|320.43|322.53|320.53|322.53|320.53|322.43|320.43|9
1725946970000|2024-09-10 05:42:50|322.54|320.54|322.54|320.54|322.55|320.55|322.54|320.54|3
1725946980000|2024-09-10 05:43:00|322.5|320.5|322.44|320.44|322.5|320.5|322.44|320.44|5
1725946990000|2024-09-10 05:43:10|322.42|320.42|322.42|320.42|322.42|320.42|322.42|320.42|1
1725947000000|2024-09-10 05:43:20|322.43|320.43|322.31|320.31|322.43|320.43|322.31|320.31|10
1725947010000|2024-09-10 05:43:30|322.28|320.28|322.29|320.29|322.3|320.3|322.27|320.27|9
1725947020000|2024-09-10 05:43:40|322.27|320.27|322.28|320.28|322.28|320.28|322.26|320.26|4
1725947030000|2024-09-10 05:43:50|322.27|320.27|322.3|320.3|322.3|320.3|322.27|320.27|4
1725947040000|2024-09-10 05:44:00|322.27|320.27|322.26|320.26|322.27|320.27|322.26|320.26|2
1725947050000|2024-09-10 05:44:10|322.24|320.24|322.19|320.19|322.24|320.24|322.19|320.19|5
1725947070000|2024-09-10 05:44:30|322.22|320.22|322.22|320.22|322.22|320.22|322.21|320.21|3
1725947080000|2024-09-10 05:44:40|322.24|320.24|322.2|320.2|322.24|320.24|322.2|320.2|3
1725947090000|2024-09-10 05:44:50|322.23|320.23|322.24|320.24|322.24|320.24|322.23|320.23|2
1725947100000|2024-09-10 05:45:00|322.25|320.25|322.24|320.24|322.25|320.25|322.24|320.24|2
1725947110000|2024-09-10 05:45:10|322.23|320.23|322.18|320.18|322.23|320.23|322.17|320.17|6
1725947120000|2024-09-10 05:45:20|322.17|320.17|322.17|320.17|322.17|320.17|322.17|320.17|1
1725947130000|2024-09-10 05:45:30|322.19|320.19|322.19|320.19|322.19|320.19|322.18|320.18|3
1725947140000|2024-09-10 05:45:40|322.15|320.15|322.1|320.1|322.15|320.15|322.08|320.08|5
1725947150000|2024-09-10 05:45:50|322.11|320.11|322.11|320.11|322.11|320.11|322.11|320.11|1
1725947160000|2024-09-10 05:46:00|322.12|320.12|322.14|320.14|322.16|320.16|322.12|320.12|8
1725947170000|2024-09-10 05:46:10|322.15|320.15|322.14|320.14|322.15|320.15|322.14|320.14|2
1725947180000|2024-09-10 05:46:20|322.13|320.13|322.14|320.14|322.14|320.14|322.1|320.1|7
1725947190000|2024-09-10 05:46:30|322.15|320.15|321.99|319.99|322.15|320.15|321.99|319.99|9
1725947200000|2024-09-10 05:46:40|322|320|321.92|319.92|322|320|321.92|319.92|8
1725947210000|2024-09-10 05:46:50|321.9|319.9|321.85|319.85|321.9|319.9|321.85|319.85|12
1725947220000|2024-09-10 05:47:00|321.84|319.84|321.79|319.79|321.84|319.84|321.77|319.77|12
1725947230000|2024-09-10 05:47:10|321.83|319.83|321.87|319.87|321.88|319.88|321.81|319.81|8
1725947240000|2024-09-10 05:47:20|321.84|319.84|321.77|319.77|321.85|319.85|321.77|319.77|7
1725947250000|2024-09-10 05:47:30|321.76|319.76|321.77|319.77|321.8|319.8|321.76|319.76|9
1725947260000|2024-09-10 05:47:40|321.76|319.76|321.78|319.78|321.79|319.79|321.75|319.75|11
1725947270000|2024-09-10 05:47:50|321.77|319.77|321.79|319.79|321.8|319.8|321.76|319.76|11
1725947280000|2024-09-10 05:48:00|321.77|319.77|321.85|319.85|321.85|319.85|321.76|319.76|10
1725947290000|2024-09-10 05:48:10|321.84|319.84|321.84|319.84|321.84|319.84|321.84|319.84|1
1725947300000|2024-09-10 05:48:20|321.83|319.83|321.82|319.82|321.83|319.83|321.79|319.79|6
1725947310000|2024-09-10 05:48:30|321.83|319.83|321.85|319.85|321.85|319.85|321.83|319.83|9
1725947320000|2024-09-10 05:48:40|321.86|319.86|321.87|319.87|321.88|319.88|321.85|319.85|6
1725947330000|2024-09-10 05:48:50|321.84|319.84|321.87|319.87|321.87|319.87|321.84|319.84|2
1725947340000|2024-09-10 05:49:00|321.83|319.83|321.77|319.77|321.86|319.86|321.77|319.77|7
1725947350000|2024-09-10 05:49:10|321.78|319.78|321.67|319.67|321.78|319.78|321.65|319.65|11
1725947360000|2024-09-10 05:49:20|321.7|319.7|321.74|319.74|321.75|319.75|321.7|319.7|9
1725947370000|2024-09-10 05:49:30|321.75|319.75|321.87|319.87|321.89|319.89|321.75|319.75|12
1725947380000|2024-09-10 05:49:40|321.84|319.84|321.85|319.85|321.85|319.85|321.83|319.83|3
1725947390000|2024-09-10 05:49:50|321.84|319.84|321.86|319.86|321.86|319.86|321.84|319.84|5
1725947400000|2024-09-10 05:50:00|321.87|319.87|321.95|319.95|321.96|319.96|321.87|319.87|20
1725947410000|2024-09-10 05:50:10|321.96|319.96|321.95|319.95|321.96|319.96|321.95|319.95|6
1725947420000|2024-09-10 05:50:20|321.96|319.96|322|320|322|320|321.96|319.96|5
1725947470000|2024-09-10 05:51:10|322.05|320.05|322|320|322.05|320.05|322|320|3
1725947480000|2024-09-10 05:51:20|322.01|320.01|322.01|320.01|322.01|320.01|322.01|320.01|1
1725947490000|2024-09-10 05:51:30|322.02|320.02|322.02|320.02|322.03|320.03|322.02|320.02|3
1725947500000|2024-09-10 05:51:40|322.03|320.03|322.03|320.03|322.03|320.03|322.03|320.03|1
1725947530000|2024-09-10 05:52:10|322.05|320.05|321.99|319.99|322.05|320.05|321.99|319.99|4
1725947540000|2024-09-10 05:52:20|322.06|320.06|321.99|319.99|322.06|320.06|321.99|319.99|2
1725947550000|2024-09-10 05:52:30|322|320|322.01|320.01|322.01|320.01|322|320|2
1725947560000|2024-09-10 05:52:40|322.05|320.05|322.05|320.05|322.05|320.05|322.05|320.05|1
1725947570000|2024-09-10 05:52:50|322.16|320.16|322.32|320.32|322.32|320.32|322.16|320.16|5
1725947580000|2024-09-10 05:53:00|322.31|320.31|322.33|320.33|322.33|320.33|322.31|320.31|11
1725947590000|2024-09-10 05:53:10|322.32|320.32|322.32|320.32|322.34|320.34|322.27|320.27|17
1725947600000|2024-09-10 05:53:20|322.3|320.3|322.3|320.3|322.31|320.31|322.3|320.3|5
1725947610000|2024-09-10 05:53:30|322.31|320.31|322.3|320.3|322.35|320.35|322.3|320.3|9
1725947620000|2024-09-10 05:53:40|322.29|320.29|322.29|320.29|322.33|320.33|322.28|320.28|13
1725947630000|2024-09-10 05:53:50|322.28|320.28|322.3|320.3|322.31|320.31|322.28|320.28|7
1725947640000|2024-09-10 05:54:00|322.29|320.29|322.3|320.3|322.31|320.31|322.28|320.28|7
1725947650000|2024-09-10 05:54:10|322.28|320.28|322.3|320.3|322.3|320.3|322.28|320.28|2
1725947660000|2024-09-10 05:54:20|322.32|320.32|322.35|320.35|322.35|320.35|322.32|320.32|2
1725947670000|2024-09-10 05:54:30|322.37|320.37|322.46|320.46|322.46|320.46|322.36|320.36|8
1725947680000|2024-09-10 05:54:40|322.44|320.44|322.44|320.44|322.45|320.45|322.43|320.43|15
1725947690000|2024-09-10 05:54:50|322.45|320.45|322.46|320.46|322.47|320.47|322.45|320.45|12
1725947700000|2024-09-10 05:55:00|322.47|320.47|322.44|320.44|322.48|320.48|322.43|320.43|10
1725947720000|2024-09-10 05:55:20|322.46|320.46|322.33|320.33|322.46|320.46|322.3|320.3|9
1725947730000|2024-09-10 05:55:30|322.34|320.34|322.33|320.33|322.34|320.34|322.33|320.33|4
1725947740000|2024-09-10 05:55:40|322.34|320.34|322.34|320.34|322.35|320.35|322.34|320.34|3
1725947750000|2024-09-10 05:55:50|322.33|320.33|322.35|320.35|322.35|320.35|322.33|320.33|3
1725947760000|2024-09-10 05:56:00|322.37|320.37|322.4|320.4|322.4|320.4|322.37|320.37|2
1725947770000|2024-09-10 05:56:10|322.39|320.39|322.5|320.5|322.5|320.5|322.39|320.39|7
1725947780000|2024-09-10 05:56:20|322.51|320.51|322.52|320.52|322.52|320.52|322.51|320.51|2
1725947790000|2024-09-10 05:56:30|322.51|320.51|322.5|320.5|322.51|320.51|322.47|320.47|4
1725947800000|2024-09-10 05:56:40|322.48|320.48|322.5|320.5|322.5|320.5|322.48|320.48|3
1725947810000|2024-09-10 05:56:50|322.54|320.54|322.54|320.54|322.54|320.54|322.54|320.54|1
1725947820000|2024-09-10 05:57:00|322.63|320.63|322.67|320.67|322.67|320.67|322.63|320.63|2
1725947830000|2024-09-10 05:57:10|322.62|320.62|322.69|320.69|322.69|320.69|322.62|320.62|7
1725947840000|2024-09-10 05:57:20|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1725947850000|2024-09-10 05:57:30|322.71|320.71|322.71|320.71|322.71|320.71|322.71|320.71|1
1725947860000|2024-09-10 05:57:40|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1725947870000|2024-09-10 05:57:50|322.71|320.71|322.73|320.73|322.73|320.73|322.71|320.71|3
1725947880000|2024-09-10 05:58:00|322.72|320.72|322.69|320.69|322.72|320.72|322.69|320.69|2
1725947900000|2024-09-10 05:58:20|322.73|320.73|322.73|320.73|322.73|320.73|322.73|320.73|1
1725947910000|2024-09-10 05:58:30|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1725947940000|2024-09-10 05:59:00|322.71|320.71|322.71|320.71|322.71|320.71|322.7|320.7|3
1725947950000|2024-09-10 05:59:10|322.72|320.72|322.75|320.75|322.75|320.75|322.72|320.72|6
1725947960000|2024-09-10 05:59:20|322.84|320.84|322.87|320.87|322.87|320.87|322.84|320.84|4
1725947970000|2024-09-10 05:59:30|322.83|320.83|322.81|320.81|322.84|320.84|322.8|320.8|13
1725947980000|2024-09-10 05:59:40|322.83|320.83|322.85|320.85|322.85|320.85|322.83|320.83|8
1725947990000|2024-09-10 05:59:50|322.84|320.84|322.86|320.86|322.86|320.86|322.84|320.84|5
1725948000000|2024-09-10 06:00:00|322.85|320.85|322.72|320.72|322.86|320.86|322.72|320.72|16
1725948010000|2024-09-10 06:00:10|322.73|320.73|322.67|320.67|322.74|320.74|322.66|320.66|7
1725948020000|2024-09-10 06:00:20|322.66|320.66|322.7|320.7|322.71|320.71|322.65|320.65|8
1725948030000|2024-09-10 06:00:30|322.72|320.72|322.66|320.66|322.74|320.74|322.63|320.63|11
1725948040000|2024-09-10 06:00:40|322.69|320.69|322.72|320.72|322.74|320.74|322.69|320.69|11
1725948050000|2024-09-10 06:00:50|322.7|320.7|322.58|320.58|322.7|320.7|322.58|320.58|13
1725948060000|2024-09-10 06:01:00|322.57|320.57|322.57|320.57|322.59|320.59|322.56|320.56|11
1725948070000|2024-09-10 06:01:10|322.58|320.58|322.58|320.58|322.59|320.59|322.57|320.57|5
1725948080000|2024-09-10 06:01:20|322.59|320.59|322.59|320.59|322.6|320.6|322.58|320.58|6
1725948090000|2024-09-10 06:01:30|322.58|320.58|322.48|320.48|322.6|320.6|322.48|320.48|5
1725948100000|2024-09-10 06:01:40|322.47|320.47|322.41|320.41|322.48|320.48|322.4|320.4|7
1725948110000|2024-09-10 06:01:50|322.4|320.4|322.41|320.41|322.46|320.46|322.37|320.37|19
1725948120000|2024-09-10 06:02:00|322.42|320.42|322.47|320.47|322.47|320.47|322.42|320.42|6
1725948130000|2024-09-10 06:02:10|322.52|320.52|322.56|320.56|322.57|320.57|322.52|320.52|12
1725948140000|2024-09-10 06:02:20|322.55|320.55|322.55|320.55|322.56|320.56|322.52|320.52|12
1725948150000|2024-09-10 06:02:30|322.53|320.53|322.38|320.38|322.53|320.53|322.38|320.38|12
1725948160000|2024-09-10 06:02:40|322.37|320.37|322.38|320.38|322.4|320.4|322.37|320.37|14
1725948170000|2024-09-10 06:02:50|322.39|320.39|322.43|320.43|322.46|320.46|322.38|320.38|13
1725948180000|2024-09-10 06:03:00|322.41|320.41|322.44|320.44|322.45|320.45|322.38|320.38|18
1725948190000|2024-09-10 06:03:10|322.43|320.43|322.44|320.44|322.44|320.44|322.41|320.41|10
1725948200000|2024-09-10 06:03:20|322.45|320.45|322.38|320.38|322.45|320.45|322.38|320.38|7
1725948210000|2024-09-10 06:03:30|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|2
1725948220000|2024-09-10 06:03:40|322.38|320.38|322.3|320.3|322.38|320.38|322.29|320.29|9
1725948230000|2024-09-10 06:03:50|322.32|320.32|322.33|320.33|322.34|320.34|322.32|320.32|6
1725948240000|2024-09-10 06:04:00|322.34|320.34|322.52|320.52|322.54|320.54|322.34|320.34|13
1725948250000|2024-09-10 06:04:10|322.53|320.53|322.47|320.47|322.54|320.54|322.47|320.47|13
1725948260000|2024-09-10 06:04:20|322.39|320.39|322.39|320.39|322.39|320.39|322.36|320.36|4
1725948270000|2024-09-10 06:04:30|322.4|320.4|322.39|320.39|322.4|320.4|322.38|320.38|7
1725948280000|2024-09-10 06:04:40|322.4|320.4|322.41|320.41|322.41|320.41|322.4|320.4|2
1725948290000|2024-09-10 06:04:50|322.45|320.45|322.43|320.43|322.47|320.47|322.43|320.43|11
1725948300000|2024-09-10 06:05:00|322.39|320.39|322.27|320.27|322.4|320.4|322.27|320.27|7
1725948310000|2024-09-10 06:05:10|322.26|320.26|322.29|320.29|322.29|320.29|322.26|320.26|8
1725948320000|2024-09-10 06:05:20|322.3|320.3|322.28|320.28|322.3|320.3|322.28|320.28|3
1725948330000|2024-09-10 06:05:30|322.29|320.29|322.31|320.31|322.34|320.34|322.29|320.29|7
1725948340000|2024-09-10 06:05:40|322.32|320.32|322.34|320.34|322.34|320.34|322.32|320.32|5
1725948350000|2024-09-10 06:05:50|322.33|320.33|322.35|320.35|322.35|320.35|322.33|320.33|4
1725948360000|2024-09-10 06:06:00|322.41|320.41|322.38|320.38|322.41|320.41|322.37|320.37|7
1725948370000|2024-09-10 06:06:10|322.37|320.37|322.26|320.26|322.38|320.38|322.26|320.26|12
1725948380000|2024-09-10 06:06:20|322.25|320.25|322.27|320.27|322.28|320.28|322.24|320.24|14
1725948390000|2024-09-10 06:06:30|322.28|320.28|322.19|320.19|322.28|320.28|322.18|320.18|12
1725948400000|2024-09-10 06:06:40|322.2|320.2|322.19|320.19|322.2|320.2|322.19|320.19|6
1725948410000|2024-09-10 06:06:50|322.2|320.2|322.19|320.19|322.2|320.2|322.19|320.19|2
1725948420000|2024-09-10 06:07:00|322.16|320.16|322.09|320.09|322.16|320.16|322.06|320.06|10
1725948430000|2024-09-10 06:07:10|322.1|320.1|322.18|320.18|322.18|320.18|322.1|320.1|3
1725948440000|2024-09-10 06:07:20|322.2|320.2|322.09|320.09|322.21|320.21|322.09|320.09|16
1725948450000|2024-09-10 06:07:30|322.07|320.07|322.08|320.08|322.08|320.08|322.07|320.07|4
1725948460000|2024-09-10 06:07:40|322.09|320.09|322.09|320.09|322.1|320.1|322.09|320.09|3
1725948490000|2024-09-10 06:08:10|322.1|320.1|322.24|320.24|322.24|320.24|322.1|320.1|6
1725948500000|2024-09-10 06:08:20|322.28|320.28|322.34|320.34|322.34|320.34|322.28|320.28|8
1725948510000|2024-09-10 06:08:30|322.35|320.35|322.35|320.35|322.36|320.36|322.35|320.35|3
1725948520000|2024-09-10 06:08:40|322.36|320.36|322.39|320.39|322.39|320.39|322.36|320.36|3
1725948530000|2024-09-10 06:08:50|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|10
1725948540000|2024-09-10 06:09:00|322.4|320.4|322.39|320.39|322.4|320.4|322.38|320.38|3
1725948550000|2024-09-10 06:09:10|322.4|320.4|322.46|320.46|322.46|320.46|322.4|320.4|3
1725948560000|2024-09-10 06:09:20|322.44|320.44|322.46|320.46|322.46|320.46|322.44|320.44|5
1725948570000|2024-09-10 06:09:30|322.45|320.45|322.45|320.45|322.46|320.46|322.45|320.45|17
1725948580000|2024-09-10 06:09:40|322.46|320.46|322.45|320.45|322.46|320.46|322.45|320.45|10
1725948590000|2024-09-10 06:09:50|322.46|320.46|322.46|320.46|322.46|320.46|322.46|320.46|1
1725948600000|2024-09-10 06:10:00|322.45|320.45|322.37|320.37|322.45|320.45|322.37|320.37|4
1725948610000|2024-09-10 06:10:10|322.38|320.38|322.44|320.44|322.45|320.45|322.38|320.38|7
1725948620000|2024-09-10 06:10:20|322.45|320.45|322.45|320.45|322.46|320.46|322.44|320.44|5
1725948630000|2024-09-10 06:10:30|322.44|320.44|322.45|320.45|322.45|320.45|322.44|320.44|4
1725948650000|2024-09-10 06:10:50|322.37|320.37|322.4|320.4|322.4|320.4|322.37|320.37|3
1725948660000|2024-09-10 06:11:00|322.41|320.41|322.42|320.42|322.46|320.46|322.41|320.41|13
1725948670000|2024-09-10 06:11:10|322.41|320.41|322.44|320.44|322.44|320.44|322.41|320.41|4
1725948680000|2024-09-10 06:11:20|322.46|320.46|322.39|320.39|322.46|320.46|322.39|320.39|12
1725948690000|2024-09-10 06:11:30|322.4|320.4|322.38|320.38|322.4|320.4|322.38|320.38|3
1725948700000|2024-09-10 06:11:40|322.36|320.36|322.36|320.36|322.36|320.36|322.36|320.36|1
1725948710000|2024-09-10 06:11:50|322.31|320.31|322.32|320.32|322.32|320.32|322.31|320.31|4
1725948720000|2024-09-10 06:12:00|322.35|320.35|322.36|320.36|322.36|320.36|322.35|320.35|2
1725948740000|2024-09-10 06:12:20|322.38|320.38|322.39|320.39|322.4|320.4|322.38|320.38|4
1725948750000|2024-09-10 06:12:30|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|2
1725948760000|2024-09-10 06:12:40|322.38|320.38|322.38|320.38|322.38|320.38|322.38|320.38|1
1725948770000|2024-09-10 06:12:50|322.39|320.39|322.3|320.3|322.39|320.39|322.3|320.3|3
1725948780000|2024-09-10 06:13:00|322.32|320.32|322.29|320.29|322.33|320.33|322.29|320.29|7
1725948790000|2024-09-10 06:13:10|322.3|320.3|322.29|320.29|322.31|320.31|322.29|320.29|6
1725948800000|2024-09-10 06:13:20|322.3|320.3|322.29|320.29|322.3|320.3|322.28|320.28|5
1725948810000|2024-09-10 06:13:30|322.3|320.3|322.36|320.36|322.36|320.36|322.3|320.3|3
1725948820000|2024-09-10 06:13:40|322.37|320.37|322.33|320.33|322.38|320.38|322.33|320.33|4
1725948830000|2024-09-10 06:13:50|322.32|320.32|322.25|320.25|322.32|320.32|322.25|320.25|4
1725948840000|2024-09-10 06:14:00|322.26|320.26|322.27|320.27|322.27|320.27|322.25|320.25|6
1725948850000|2024-09-10 06:14:10|322.26|320.26|322.27|320.27|322.28|320.28|322.26|320.26|7
1725948860000|2024-09-10 06:14:20|322.28|320.28|322.26|320.26|322.28|320.28|322.24|320.24|5
1725948870000|2024-09-10 06:14:30|322.25|320.25|322.19|320.19|322.25|320.25|322.19|320.19|2
1725948880000|2024-09-10 06:14:40|322.18|320.18|322.18|320.18|322.2|320.2|322.18|320.18|4
1725948890000|2024-09-10 06:14:50|322.19|320.19|322.17|320.17|322.19|320.19|322.17|320.17|11
1725948900000|2024-09-10 06:15:00|322.18|320.18|322.18|320.18|322.18|320.18|322.17|320.17|15
1725948910000|2024-09-10 06:15:10|322.17|320.17|322.11|320.11|322.18|320.18|322.1|320.1|10
1725948920000|2024-09-10 06:15:20|322.15|320.15|322.26|320.26|322.26|320.26|322.15|320.15|4
1725948930000|2024-09-10 06:15:30|322.25|320.25|322.25|320.25|322.25|320.25|322.25|320.25|1
1725948940000|2024-09-10 06:15:40|322.27|320.27|322.36|320.36|322.36|320.36|322.27|320.27|6
1725948950000|2024-09-10 06:15:50|322.32|320.32|322.33|320.33|322.33|320.33|322.32|320.32|6
1725948960000|2024-09-10 06:16:00|322.32|320.32|322.44|320.44|322.44|320.44|322.31|320.31|7
1725948970000|2024-09-10 06:16:10|322.46|320.46|322.46|320.46|322.46|320.46|322.44|320.44|3
1725948980000|2024-09-10 06:16:20|322.44|320.44|322.39|320.39|322.44|320.44|322.38|320.38|8
1725948990000|2024-09-10 06:16:30|322.4|320.4|322.34|320.34|322.4|320.4|322.34|320.34|12
1725949000000|2024-09-10 06:16:40|322.35|320.35|322.33|320.33|322.35|320.35|322.3|320.3|5
1725949010000|2024-09-10 06:16:50|322.42|320.42|322.39|320.39|322.42|320.42|322.38|320.38|7
1725949020000|2024-09-10 06:17:00|322.38|320.38|322.33|320.33|322.38|320.38|322.31|320.31|8
1725949030000|2024-09-10 06:17:10|322.32|320.32|322.25|320.25|322.32|320.32|322.25|320.25|11
1725949040000|2024-09-10 06:17:20|322.24|320.24|322.16|320.16|322.24|320.24|322.15|320.15|11
1725949050000|2024-09-10 06:17:30|322.15|320.15|322.14|320.14|322.15|320.15|322.12|320.12|9
1725949060000|2024-09-10 06:17:40|322.15|320.15|322.04|320.04|322.15|320.15|322.04|320.04|7
1725949070000|2024-09-10 06:17:50|322.03|320.03|322.05|320.05|322.07|320.07|322.03|320.03|9
1725949080000|2024-09-10 06:18:00|322.04|320.04|322.04|320.04|322.04|320.04|322.02|320.02|8
1725949100000|2024-09-10 06:18:20|322.03|320.03|322.04|320.04|322.04|320.04|322.03|320.03|2
1725949120000|2024-09-10 06:18:40|322.03|320.03|322.04|320.04|322.04|320.04|322.03|320.03|2
1725949170000|2024-09-10 06:19:30|322.03|320.03|321.87|319.87|322.03|320.03|321.87|319.87|9
1725949180000|2024-09-10 06:19:40|321.84|319.84|321.88|319.88|321.89|319.89|321.84|319.84|13
1725949190000|2024-09-10 06:19:50|321.89|319.89|321.9|319.9|321.9|319.9|321.89|319.89|2
1725949200000|2024-09-10 06:20:00|321.91|319.91|321.86|319.86|321.91|319.91|321.86|319.86|14
1725949210000|2024-09-10 06:20:10|321.87|319.87|321.84|319.84|321.88|319.88|321.84|319.84|13
1725949220000|2024-09-10 06:20:20|321.83|319.83|321.81|319.81|321.83|319.83|321.81|319.81|2
1725949230000|2024-09-10 06:20:30|321.82|319.82|321.85|319.85|321.89|319.89|321.82|319.82|10
1725949240000|2024-09-10 06:20:40|321.84|319.84|321.8|319.8|321.84|319.84|321.8|319.8|4
1725949250000|2024-09-10 06:20:50|321.79|319.79|321.78|319.78|321.8|319.8|321.78|319.78|4
1725949260000|2024-09-10 06:21:00|321.77|319.77|321.77|319.77|321.77|319.77|321.76|319.76|3
1725949270000|2024-09-10 06:21:10|321.78|319.78|321.79|319.79|321.79|319.79|321.78|319.78|4
1725949280000|2024-09-10 06:21:20|321.78|319.78|321.76|319.76|321.79|319.79|321.76|319.76|5
1725949290000|2024-09-10 06:21:30|321.75|319.75|321.69|319.69|321.75|319.75|321.69|319.69|3
1725949300000|2024-09-10 06:21:40|321.7|319.7|321.7|319.7|321.71|319.71|321.7|319.7|7
1725949310000|2024-09-10 06:21:50|321.69|319.69|321.69|319.69|321.7|319.7|321.69|319.69|3
1725949320000|2024-09-10 06:22:00|321.67|319.67|321.67|319.67|321.67|319.67|321.67|319.67|1
1725949330000|2024-09-10 06:22:10|321.64|319.64|321.78|319.78|321.79|319.79|321.64|319.64|10
1725949340000|2024-09-10 06:22:20|321.76|319.76|321.76|319.76|321.76|319.76|321.71|319.71|10
1725949350000|2024-09-10 06:22:30|321.77|319.77|321.79|319.79|321.8|319.8|321.77|319.77|4
1725949360000|2024-09-10 06:22:40|321.78|319.78|321.82|319.82|321.82|319.82|321.78|319.78|6
1725949370000|2024-09-10 06:22:50|321.83|319.83|321.83|319.83|321.83|319.83|321.83|319.83|1
1725949380000|2024-09-10 06:23:00|321.86|319.86|321.84|319.84|321.86|319.86|321.84|319.84|2
1725949390000|2024-09-10 06:23:10|321.83|319.83|321.78|319.78|321.83|319.83|321.78|319.78|17
1725949400000|2024-09-10 06:23:20|321.79|319.79|321.78|319.78|321.79|319.79|321.78|319.78|2
1725949410000|2024-09-10 06:23:30|321.77|319.77|321.8|319.8|321.8|319.8|321.77|319.77|18
1725949420000|2024-09-10 06:23:40|321.79|319.79|321.8|319.8|321.81|319.81|321.79|319.79|6
1725949430000|2024-09-10 06:23:50|321.79|319.79|321.8|319.8|321.8|319.8|321.79|319.79|6
1725949440000|2024-09-10 06:24:00|321.81|319.81|321.94|319.94|321.95|319.95|321.81|319.81|9
1725949450000|2024-09-10 06:24:10|321.93|319.93|321.93|319.93|321.93|319.93|321.92|319.92|5
1725949460000|2024-09-10 06:24:20|321.94|319.94|321.92|319.92|321.94|319.94|321.91|319.91|8
1725949470000|2024-09-10 06:24:30|321.91|319.91|321.92|319.92|321.94|319.94|321.91|319.91|4
1725949480000|2024-09-10 06:24:40|321.96|319.96|321.97|319.97|321.97|319.97|321.94|319.94|10
1725949490000|2024-09-10 06:24:50|321.95|319.95|321.97|319.97|321.97|319.97|321.95|319.95|2
1725949500000|2024-09-10 06:25:00|321.98|319.98|321.98|319.98|321.98|319.98|321.98|319.98|1
1725949510000|2024-09-10 06:25:10|322.01|320.01|322.03|320.03|322.03|320.03|322.01|320.01|2
1725949520000|2024-09-10 06:25:20|322.04|320.04|322.15|320.15|322.15|320.15|322.04|320.04|9
1725949530000|2024-09-10 06:25:30|322.13|320.13|322.09|320.09|322.15|320.15|322.07|320.07|8
1725949540000|2024-09-10 06:25:40|322.08|320.08|322.09|320.09|322.09|320.09|322.07|320.07|6
1725949560000|2024-09-10 06:26:00|322.08|320.08|322.08|320.08|322.08|320.08|322.08|320.08|1
1725949570000|2024-09-10 06:26:10|322.07|320.07|322.07|320.07|322.07|320.07|322.07|320.07|1
1725949580000|2024-09-10 06:26:20|322.04|320.04|322|320|322.04|320.04|322|320|3
1725949590000|2024-09-10 06:26:30|322.01|320.01|322.04|320.04|322.04|320.04|322.01|320.01|4
1725949600000|2024-09-10 06:26:40|322.05|320.05|322.07|320.07|322.07|320.07|322.05|320.05|4
1725949610000|2024-09-10 06:26:50|322.05|320.05|322.07|320.07|322.07|320.07|322.05|320.05|2
1725949620000|2024-09-10 06:27:00|322.05|320.05|322.08|320.08|322.1|320.1|322.05|320.05|9
1725949630000|2024-09-10 06:27:10|322.07|320.07|322.06|320.06|322.09|320.09|322.06|320.06|6
1725949640000|2024-09-10 06:27:20|322.07|320.07|322.07|320.07|322.07|320.07|322.07|320.07|1
1725949680000|2024-09-10 06:28:00|322.05|320.05|322.07|320.07|322.07|320.07|322.05|320.05|10
1725949690000|2024-09-10 06:28:10|322.1|320.1|322.19|320.19|322.19|320.19|322.1|320.1|11
1725949700000|2024-09-10 06:28:20|322.2|320.2|322.21|320.21|322.21|320.21|322.2|320.2|2
1725949710000|2024-09-10 06:28:30|322.22|320.22|322.22|320.22|322.22|320.22|322.22|320.22|1
1725949720000|2024-09-10 06:28:40|322.25|320.25|322.31|320.31|322.34|320.34|322.23|320.23|10
1725949730000|2024-09-10 06:28:50|322.34|320.34|322.36|320.36|322.36|320.36|322.33|320.33|3
1725949740000|2024-09-10 06:29:00|322.33|320.33|322.34|320.34|322.35|320.35|322.33|320.33|4
1725949780000|2024-09-10 06:29:40|322.36|320.36|322.26|320.26|322.36|320.36|322.26|320.26|7
1725949800000|2024-09-10 06:30:00|322.21|320.21|322.24|320.24|322.24|320.24|322.19|320.19|9
1725949810000|2024-09-10 06:30:10|322.23|320.23|322.33|320.33|322.33|320.33|322.23|320.23|14
1725949820000|2024-09-10 06:30:20|322.35|320.35|322.31|320.31|322.35|320.35|322.28|320.28|12
1725949830000|2024-09-10 06:30:30|322.3|320.3|322.32|320.32|322.32|320.32|322.3|320.3|5
1725949840000|2024-09-10 06:30:40|322.31|320.31|322.32|320.32|322.32|320.32|322.31|320.31|4
1725949850000|2024-09-10 06:30:50|322.31|320.31|322.31|320.31|322.32|320.32|322.31|320.31|3
1725949860000|2024-09-10 06:31:00|322.32|320.32|322.32|320.32|322.32|320.32|322.3|320.3|5
1725949870000|2024-09-10 06:31:10|322.3|320.3|322.26|320.26|322.3|320.3|322.26|320.26|4
1725949880000|2024-09-10 06:31:20|322.27|320.27|322.2|320.2|322.27|320.27|322.2|320.2|8
1725949890000|2024-09-10 06:31:30|322.21|320.21|322.22|320.22|322.23|320.23|322.21|320.21|3
1725949900000|2024-09-10 06:31:40|322.23|320.23|322.21|320.21|322.23|320.23|322.2|320.2|4
1725949910000|2024-09-10 06:31:50|322.19|320.19|322.22|320.22|322.22|320.22|322.19|320.19|4
1725949920000|2024-09-10 06:32:00|322.21|320.21|322.19|320.19|322.22|320.22|322.18|320.18|7
1725949930000|2024-09-10 06:32:10|322.18|320.18|322.19|320.19|322.19|320.19|322.18|320.18|2
1725949940000|2024-09-10 06:32:20|322.2|320.2|322.2|320.2|322.2|320.2|322.2|320.2|1
1725949950000|2024-09-10 06:32:30|322.19|320.19|322.18|320.18|322.19|320.19|322.16|320.16|5
1725949960000|2024-09-10 06:32:40|322.19|320.19|322.2|320.2|322.2|320.2|322.19|320.19|2
1725949970000|2024-09-10 06:32:50|322.23|320.23|322.22|320.22|322.23|320.23|322.21|320.21|19
1725949980000|2024-09-10 06:33:00|322.21|320.21|322.21|320.21|322.22|320.22|322.21|320.21|13
1725949990000|2024-09-10 06:33:10|322.22|320.22|322.21|320.21|322.22|320.22|322.21|320.21|12
1725950000000|2024-09-10 06:33:20|322.19|320.19|322.19|320.19|322.19|320.19|322.19|320.19|1
1725950010000|2024-09-10 06:33:30|322.21|320.21|322.21|320.21|322.22|320.22|322.19|320.19|8
1725950020000|2024-09-10 06:33:40|322.2|320.2|322.18|320.18|322.2|320.2|322.18|320.18|7
1725950030000|2024-09-10 06:33:50|322.19|320.19|322.2|320.2|322.21|320.21|322.19|320.19|12
1725950040000|2024-09-10 06:34:00|322.19|320.19|322.18|320.18|322.21|320.21|322.18|320.18|7
1725950050000|2024-09-10 06:34:10|322.19|320.19|322.19|320.19|322.19|320.19|322.18|320.18|7
1725950060000|2024-09-10 06:34:20|322.2|320.2|322.19|320.19|322.2|320.2|322.19|320.19|2
1725950070000|2024-09-10 06:34:30|322.2|320.2|322.18|320.18|322.2|320.2|322.18|320.18|5
1725950080000|2024-09-10 06:34:40|322.19|320.19|322.2|320.2|322.2|320.2|322.18|320.18|8
1725950100000|2024-09-10 06:35:00|322.23|320.23|322.2|320.2|322.26|320.26|322.2|320.2|14
1725950110000|2024-09-10 06:35:10|322.21|320.21|322.27|320.27|322.28|320.28|322.21|320.21|4
1725950120000|2024-09-10 06:35:20|322.29|320.29|322.35|320.35|322.36|320.36|322.27|320.27|7
1725950130000|2024-09-10 06:35:30|322.36|320.36|322.41|320.41|322.41|320.41|322.36|320.36|5
1725950140000|2024-09-10 06:35:40|322.39|320.39|322.39|320.39|322.4|320.4|322.38|320.38|5
1725950160000|2024-09-10 06:36:00|322.38|320.38|322.31|320.31|322.39|320.39|322.29|320.29|7
1725950170000|2024-09-10 06:36:10|322.32|320.32|322.33|320.33|322.33|320.33|322.32|320.32|2
1725950180000|2024-09-10 06:36:20|322.32|320.32|322.33|320.33|322.33|320.33|322.32|320.32|4
1725950190000|2024-09-10 06:36:30|322.36|320.36|322.36|320.36|322.36|320.36|322.35|320.35|3
1725950200000|2024-09-10 06:36:40|322.37|320.37|322.39|320.39|322.4|320.4|322.37|320.37|8
1725950210000|2024-09-10 06:36:50|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|6
1725950220000|2024-09-10 06:37:00|322.4|320.4|322.4|320.4|322.4|320.4|322.39|320.39|7
1725950230000|2024-09-10 06:37:10|322.41|320.41|322.39|320.39|322.41|320.41|322.39|320.39|8
1725950240000|2024-09-10 06:37:20|322.37|320.37|322.37|320.37|322.37|320.37|322.37|320.37|1
1725950250000|2024-09-10 06:37:30|322.36|320.36|322.33|320.33|322.37|320.37|322.32|320.32|11
1725950270000|2024-09-10 06:37:50|322.34|320.34|322.34|320.34|322.34|320.34|322.33|320.33|5
1725950280000|2024-09-10 06:38:00|322.35|320.35|322.41|320.41|322.41|320.41|322.35|320.35|6
1725950300000|2024-09-10 06:38:20|322.42|320.42|322.42|320.42|322.42|320.42|322.42|320.42|1
1725950310000|2024-09-10 06:38:30|322.43|320.43|322.44|320.44|322.44|320.44|322.42|320.42|3
1725950320000|2024-09-10 06:38:40|322.42|320.42|322.42|320.42|322.42|320.42|322.42|320.42|1
1725950330000|2024-09-10 06:38:50|322.44|320.44|322.44|320.44|322.44|320.44|322.44|320.44|1
1725950340000|2024-09-10 06:39:00|322.45|320.45|322.45|320.45|322.45|320.45|322.45|320.45|1
1725950360000|2024-09-10 06:39:20|322.47|320.47|322.47|320.47|322.47|320.47|322.47|320.47|1
1725950370000|2024-09-10 06:39:30|322.42|320.42|322.44|320.44|322.44|320.44|322.42|320.42|3
1725950380000|2024-09-10 06:39:40|322.45|320.45|322.45|320.45|322.47|320.47|322.45|320.45|5
1725950390000|2024-09-10 06:39:50|322.46|320.46|322.47|320.47|322.47|320.47|322.46|320.46|2
1725950400000|2024-09-10 06:40:00|322.48|320.48|322.48|320.48|322.48|320.48|322.48|320.48|1
1725950410000|2024-09-10 06:40:10|322.49|320.49|322.52|320.52|322.52|320.52|322.49|320.49|2
1725950450000|2024-09-10 06:40:50|322.51|320.51|322.53|320.53|322.53|320.53|322.51|320.51|2
1725950470000|2024-09-10 06:41:10|322.54|320.54|322.55|320.55|322.55|320.55|322.54|320.54|2
1725950480000|2024-09-10 06:41:20|322.56|320.56|322.54|320.54|322.57|320.57|322.52|320.52|5
1725950490000|2024-09-10 06:41:30|322.55|320.55|322.55|320.55|322.56|320.56|322.55|320.55|3
1725950510000|2024-09-10 06:41:50|322.52|320.52|322.54|320.54|322.54|320.54|322.52|320.52|2
1725950520000|2024-09-10 06:42:00|322.52|320.52|322.52|320.52|322.52|320.52|322.52|320.52|1
1725950530000|2024-09-10 06:42:10|322.51|320.51|322.48|320.48|322.51|320.51|322.48|320.48|4
1725950560000|2024-09-10 06:42:40|322.49|320.49|322.5|320.5|322.5|320.5|322.48|320.48|8
1725950580000|2024-09-10 06:43:00|322.51|320.51|322.51|320.51|322.51|320.51|322.51|320.51|1
1725950590000|2024-09-10 06:43:10|322.52|320.52|322.52|320.52|322.52|320.52|322.52|320.52|1
1725950600000|2024-09-10 06:43:20|322.53|320.53|322.54|320.54|322.54|320.54|322.53|320.53|2
1725950610000|2024-09-10 06:43:30|322.56|320.56|322.56|320.56|322.56|320.56|322.56|320.56|1
1725950630000|2024-09-10 06:43:50|322.57|320.57|322.56|320.56|322.57|320.57|322.56|320.56|2
1725950640000|2024-09-10 06:44:00|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1725950660000|2024-09-10 06:44:20|322.56|320.56|322.56|320.56|322.56|320.56|322.56|320.56|1
1725950670000|2024-09-10 06:44:30|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1725950700000|2024-09-10 06:45:00|322.58|320.58|322.58|320.58|322.58|320.58|322.58|320.58|1
1725950710000|2024-09-10 06:45:10|322.57|320.57|322.57|320.57|322.59|320.59|322.57|320.57|5
1725950720000|2024-09-10 06:45:20|322.56|320.56|322.56|320.56|322.56|320.56|322.56|320.56|1
1725950730000|2024-09-10 06:45:30|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1725950750000|2024-09-10 06:45:50|322.56|320.56|322.56|320.56|322.56|320.56|322.56|320.56|1
1725950760000|2024-09-10 06:46:00|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1725950770000|2024-09-10 06:46:10|322.58|320.58|322.58|320.58|322.58|320.58|322.58|320.58|1
1725950780000|2024-09-10 06:46:20|322.57|320.57|322.61|320.61|322.61|320.61|322.57|320.57|7
1725950790000|2024-09-10 06:46:30|322.62|320.62|322.62|320.62|322.63|320.63|322.61|320.61|5
1725950800000|2024-09-10 06:46:40|322.68|320.68|322.68|320.68|322.68|320.68|322.68|320.68|1
1725950810000|2024-09-10 06:46:50|322.69|320.69|322.68|320.68|322.69|320.69|322.68|320.68|2
1725950830000|2024-09-10 06:47:10|322.69|320.69|322.68|320.68|322.69|320.69|322.68|320.68|2
1725950840000|2024-09-10 06:47:20|322.69|320.69|322.69|320.69|322.69|320.69|322.68|320.68|5
1725950850000|2024-09-10 06:47:30|322.68|320.68|322.68|320.68|322.69|320.69|322.68|320.68|3
1725950860000|2024-09-10 06:47:40|322.69|320.69|322.69|320.69|322.69|320.69|322.69|320.69|1
1725950870000|2024-09-10 06:47:50|322.7|320.7|322.72|320.72|322.72|320.72|322.7|320.7|3
1725950880000|2024-09-10 06:48:00|322.73|320.73|322.76|320.76|322.76|320.76|322.73|320.73|4
1725950890000|2024-09-10 06:48:10|322.77|320.77|322.88|320.88|322.9|320.9|322.77|320.77|7
1725950900000|2024-09-10 06:48:20|322.86|320.86|322.89|320.89|322.89|320.89|322.86|320.86|7
1725950910000|2024-09-10 06:48:30|322.88|320.88|322.89|320.89|322.89|320.89|322.88|320.88|2
1725950920000|2024-09-10 06:48:40|322.9|320.9|322.89|320.89|322.9|320.9|322.89|320.89|4
1725950930000|2024-09-10 06:48:50|322.88|320.88|322.89|320.89|322.89|320.89|322.88|320.88|10
1725950940000|2024-09-10 06:49:00|322.9|320.9|322.88|320.88|322.9|320.9|322.88|320.88|7
1725950950000|2024-09-10 06:49:10|322.89|320.89|322.91|320.91|322.91|320.91|322.88|320.88|8
1725950960000|2024-09-10 06:49:20|322.88|320.88|322.85|320.85|322.88|320.88|322.85|320.85|6
1725950970000|2024-09-10 06:49:30|322.84|320.84|322.8|320.8|322.84|320.84|322.78|320.78|8
1725950980000|2024-09-10 06:49:40|322.79|320.79|322.79|320.79|322.79|320.79|322.78|320.78|3
1725950990000|2024-09-10 06:49:50|322.78|320.78|322.79|320.79|322.79|320.79|322.78|320.78|2
1725951000000|2024-09-10 06:50:00|322.8|320.8|322.82|320.82|322.82|320.82|322.8|320.8|2
1725951010000|2024-09-10 06:50:10|322.83|320.83|322.83|320.83|322.83|320.83|322.83|320.83|1
1725951020000|2024-09-10 06:50:20|322.82|320.82|322.8|320.8|322.82|320.82|322.8|320.8|5
1725951040000|2024-09-10 06:50:40|322.79|320.79|322.79|320.79|322.79|320.79|322.79|320.79|1
1725951050000|2024-09-10 06:50:50|322.78|320.78|322.78|320.78|322.78|320.78|322.78|320.78|1
1725951060000|2024-09-10 06:51:00|322.79|320.79|322.79|320.79|322.8|320.8|322.79|320.79|5
1725951070000|2024-09-10 06:51:10|322.78|320.78|322.78|320.78|322.79|320.79|322.78|320.78|3
1725951080000|2024-09-10 06:51:20|322.77|320.77|322.74|320.74|322.78|320.78|322.74|320.74|5
1725951090000|2024-09-10 06:51:30|322.73|320.73|322.63|320.63|322.74|320.74|322.59|320.59|13
1725951100000|2024-09-10 06:51:40|322.62|320.62|322.67|320.67|322.67|320.67|322.62|320.62|11
1725951110000|2024-09-10 06:51:50|322.68|320.68|322.64|320.64|322.68|320.68|322.63|320.63|6
1725951120000|2024-09-10 06:52:00|322.63|320.63|322.66|320.66|322.66|320.66|322.63|320.63|7
1725951130000|2024-09-10 06:52:10|322.68|320.68|322.68|320.68|322.7|320.7|322.67|320.67|8
1725951150000|2024-09-10 06:52:30|322.67|320.67|322.67|320.67|322.67|320.67|322.66|320.66|3
1725951160000|2024-09-10 06:52:40|322.68|320.68|322.69|320.69|322.69|320.69|322.67|320.67|6
1725951180000|2024-09-10 06:53:00|322.68|320.68|322.68|320.68|322.69|320.69|322.68|320.68|5
1725951190000|2024-09-10 06:53:10|322.69|320.69|322.84|320.84|322.84|320.84|322.69|320.69|7
1725951200000|2024-09-10 06:53:20|322.85|320.85|322.86|320.86|322.86|320.86|322.85|320.85|2
1725951210000|2024-09-10 06:53:30|322.88|320.88|322.86|320.86|322.88|320.88|322.86|320.86|3
1725951220000|2024-09-10 06:53:40|322.87|320.87|322.87|320.87|322.87|320.87|322.86|320.86|5
1725951230000|2024-09-10 06:53:50|322.88|320.88|322.87|320.87|322.88|320.88|322.87|320.87|2
1725951240000|2024-09-10 06:54:00|322.81|320.81|322.88|320.88|322.89|320.89|322.8|320.8|11
1725951250000|2024-09-10 06:54:10|322.87|320.87|322.88|320.88|322.89|320.89|322.86|320.86|13
1725951260000|2024-09-10 06:54:20|322.89|320.89|322.88|320.88|322.89|320.89|322.86|320.86|10
1725951270000|2024-09-10 06:54:30|322.87|320.87|322.87|320.87|322.87|320.87|322.87|320.87|1
1725951280000|2024-09-10 06:54:40|322.8|320.8|322.8|320.8|322.8|320.8|322.8|320.8|1
1725951290000|2024-09-10 06:54:50|322.78|320.78|322.79|320.79|322.79|320.79|322.77|320.77|4
1725951300000|2024-09-10 06:55:00|322.85|320.85|322.9|320.9|322.9|320.9|322.85|320.85|4
1725951310000|2024-09-10 06:55:10|322.89|320.89|322.89|320.89|322.89|320.89|322.89|320.89|1
1725951320000|2024-09-10 06:55:20|322.88|320.88|322.87|320.87|322.88|320.88|322.87|320.87|2
1725951330000|2024-09-10 06:55:30|322.86|320.86|322.81|320.81|322.86|320.86|322.81|320.81|3
1725951340000|2024-09-10 06:55:40|322.82|320.82|322.78|320.78|322.82|320.82|322.78|320.78|4
1725951350000|2024-09-10 06:55:50|322.77|320.77|322.77|320.77|322.77|320.77|322.77|320.77|1
1725951360000|2024-09-10 06:56:00|322.78|320.78|322.89|320.89|322.9|320.9|322.78|320.78|5
1725951370000|2024-09-10 06:56:10|322.9|320.9|322.79|320.79|322.9|320.9|322.78|320.78|6
1725951390000|2024-09-10 06:56:30|322.8|320.8|322.79|320.79|322.8|320.8|322.78|320.78|4
1725951400000|2024-09-10 06:56:40|322.8|320.8|322.89|320.89|322.92|320.92|322.8|320.8|6
1725951410000|2024-09-10 06:56:50|322.9|320.9|322.88|320.88|322.9|320.9|322.88|320.88|2
1725951430000|2024-09-10 06:57:10|322.86|320.86|322.77|320.77|322.86|320.86|322.77|320.77|12
1725951440000|2024-09-10 06:57:20|322.75|320.75|322.67|320.67|322.75|320.75|322.67|320.67|6
1725951450000|2024-09-10 06:57:30|322.68|320.68|322.68|320.68|322.7|320.7|322.67|320.67|11
1725951460000|2024-09-10 06:57:40|322.69|320.69|322.68|320.68|322.69|320.69|322.68|320.68|10
1725951470000|2024-09-10 06:57:50|322.69|320.69|322.69|320.69|322.7|320.7|322.69|320.69|3
1725951480000|2024-09-10 06:58:00|322.68|320.68|322.69|320.69|322.69|320.69|322.68|320.68|6
1725951490000|2024-09-10 06:58:10|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|4
1725951500000|2024-09-10 06:58:20|322.7|320.7|322.68|320.68|322.7|320.7|322.68|320.68|5
1725951510000|2024-09-10 06:58:30|322.69|320.69|322.69|320.69|322.69|320.69|322.68|320.68|3
1725951520000|2024-09-10 06:58:40|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|2
1725951530000|2024-09-10 06:58:50|322.7|320.7|322.68|320.68|322.7|320.7|322.68|320.68|9
1725951540000|2024-09-10 06:59:00|322.69|320.69|322.69|320.69|322.7|320.7|322.69|320.69|5
1725951550000|2024-09-10 06:59:10|322.68|320.68|322.69|320.69|322.69|320.69|322.68|320.68|2
1725951560000|2024-09-10 06:59:20|322.72|320.72|322.73|320.73|322.73|320.73|322.71|320.71|3
1725951590000|2024-09-10 06:59:50|322.71|320.71|322.74|320.74|322.74|320.74|322.71|320.71|4
1725951600000|2024-09-10 07:00:00|322.75|320.75|322.69|320.69|322.75|320.75|322.69|320.69|14
1725951610000|2024-09-10 07:00:10|322.68|320.68|322.67|320.67|322.68|320.68|322.66|320.66|8
1725951620000|2024-09-10 07:00:20|322.72|320.72|322.76|320.76|322.76|320.76|322.72|320.72|4
1725951630000|2024-09-10 07:00:30|322.79|320.79|322.78|320.78|322.79|320.79|322.78|320.78|12
1725951640000|2024-09-10 07:00:40|322.77|320.77|322.74|320.74|322.77|320.77|322.74|320.74|2
1725951650000|2024-09-10 07:00:50|322.75|320.75|322.9|320.9|322.9|320.9|322.75|320.75|10
1725951660000|2024-09-10 07:01:00|322.89|320.89|322.9|320.9|322.9|320.9|322.89|320.89|6
1725951670000|2024-09-10 07:01:10|322.89|320.89|322.89|320.89|322.9|320.9|322.89|320.89|9
1725951680000|2024-09-10 07:01:20|322.9|320.9|322.94|320.94|322.95|320.95|322.9|320.9|6
1725951690000|2024-09-10 07:01:30|322.95|320.95|322.95|320.95|322.95|320.95|322.93|320.93|12
1725951700000|2024-09-10 07:01:40|322.94|320.94|322.97|320.97|322.97|320.97|322.94|320.94|11
1725951710000|2024-09-10 07:01:50|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1725951720000|2024-09-10 07:02:00|322.99|320.99|322.99|320.99|322.99|320.99|322.98|320.98|9
1725951730000|2024-09-10 07:02:10|322.98|320.98|322.96|320.96|322.99|320.99|322.96|320.96|6
1725951740000|2024-09-10 07:02:20|322.95|320.95|322.98|320.98|322.98|320.98|322.95|320.95|6
1725951750000|2024-09-10 07:02:30|322.97|320.97|322.99|320.99|323|321|322.97|320.97|9
1725951760000|2024-09-10 07:02:40|323|321|322.97|320.97|323|321|322.97|320.97|8
1725951770000|2024-09-10 07:02:50|322.93|320.93|322.97|320.97|322.97|320.97|322.9|320.9|10
1725951780000|2024-09-10 07:03:00|322.96|320.96|322.91|320.91|322.97|320.97|322.91|320.91|8
1725951800000|2024-09-10 07:03:20|322.87|320.87|322.78|320.78|322.87|320.87|322.78|320.78|7
1725951810000|2024-09-10 07:03:30|322.79|320.79|322.78|320.78|322.79|320.79|322.76|320.76|6
1725951820000|2024-09-10 07:03:40|322.77|320.77|322.74|320.74|322.77|320.77|322.73|320.73|5
1725951830000|2024-09-10 07:03:50|322.75|320.75|322.74|320.74|322.75|320.75|322.74|320.74|2
1725951840000|2024-09-10 07:04:00|322.75|320.75|322.75|320.75|322.75|320.75|322.74|320.74|5
1725951850000|2024-09-10 07:04:10|322.74|320.74|322.72|320.72|322.74|320.74|322.71|320.71|5
1725951860000|2024-09-10 07:04:20|322.7|320.7|322.74|320.74|322.74|320.74|322.7|320.7|9
1725951870000|2024-09-10 07:04:30|322.73|320.73|322.74|320.74|322.75|320.75|322.73|320.73|6
1725951880000|2024-09-10 07:04:40|322.76|320.76|322.74|320.74|322.76|320.76|322.74|320.74|4
1725951890000|2024-09-10 07:04:50|322.75|320.75|322.74|320.74|322.75|320.75|322.73|320.73|8
1725951900000|2024-09-10 07:05:00|322.73|320.73|322.71|320.71|322.73|320.73|322.7|320.7|5
1725951910000|2024-09-10 07:05:10|322.7|320.7|322.64|320.64|322.7|320.7|322.64|320.64|10
1725951920000|2024-09-10 07:05:20|322.56|320.56|322.5|320.5|322.57|320.57|322.5|320.5|5
1725951930000|2024-09-10 07:05:30|322.51|320.51|322.47|320.47|322.51|320.51|322.43|320.43|13
1725951940000|2024-09-10 07:05:40|322.49|320.49|322.47|320.47|322.49|320.49|322.47|320.47|9
1725951950000|2024-09-10 07:05:50|322.49|320.49|322.48|320.48|322.5|320.5|322.48|320.48|7
1725951960000|2024-09-10 07:06:00|322.49|320.49|322.49|320.49|322.49|320.49|322.48|320.48|3
1725951970000|2024-09-10 07:06:10|322.48|320.48|322.42|320.42|322.48|320.48|322.4|320.4|9
1725951980000|2024-09-10 07:06:20|322.41|320.41|322.42|320.42|322.44|320.44|322.41|320.41|11
1725951990000|2024-09-10 07:06:30|322.41|320.41|322.45|320.45|322.46|320.46|322.41|320.41|11
1725952000000|2024-09-10 07:06:40|322.46|320.46|322.47|320.47|322.48|320.48|322.46|320.46|6
1725952010000|2024-09-10 07:06:50|322.42|320.42|322.4|320.4|322.43|320.43|322.4|320.4|6
1725952020000|2024-09-10 07:07:00|322.39|320.39|322.47|320.47|322.48|320.48|322.39|320.39|13
1725952030000|2024-09-10 07:07:10|322.45|320.45|322.39|320.39|322.45|320.45|322.38|320.38|10
1725952040000|2024-09-10 07:07:20|322.38|320.38|322.39|320.39|322.39|320.39|322.38|320.38|6
1725952050000|2024-09-10 07:07:30|322.38|320.38|322.38|320.38|322.39|320.39|322.38|320.38|3
1725952060000|2024-09-10 07:07:40|322.39|320.39|322.47|320.47|322.5|320.5|322.39|320.39|13
1725952070000|2024-09-10 07:07:50|322.48|320.48|322.48|320.48|322.49|320.49|322.48|320.48|3
1725952080000|2024-09-10 07:08:00|322.47|320.47|322.43|320.43|322.47|320.47|322.43|320.43|10
1725952100000|2024-09-10 07:08:20|322.44|320.44|322.62|320.62|322.62|320.62|322.44|320.44|19
1725952110000|2024-09-10 07:08:30|322.64|320.64|322.6|320.6|322.66|320.66|322.6|320.6|10
1725952120000|2024-09-10 07:08:40|322.61|320.61|322.61|320.61|322.61|320.61|322.61|320.61|1
1725952130000|2024-09-10 07:08:50|322.62|320.62|322.89|320.89|322.89|320.89|322.62|320.62|16
1725952140000|2024-09-10 07:09:00|322.86|320.86|322.86|320.86|322.88|320.88|322.86|320.86|15
1725952150000|2024-09-10 07:09:10|322.87|320.87|322.86|320.86|322.88|320.88|322.86|320.86|11
1725952160000|2024-09-10 07:09:20|322.88|320.88|322.88|320.88|322.88|320.88|322.87|320.87|3
1725952170000|2024-09-10 07:09:30|322.87|320.87|322.95|320.95|322.95|320.95|322.87|320.87|12
1725952180000|2024-09-10 07:09:40|322.94|320.94|322.86|320.86|322.95|320.95|322.86|320.86|11
1725952190000|2024-09-10 07:09:50|322.87|320.87|322.87|320.87|322.88|320.88|322.86|320.86|5
1725952200000|2024-09-10 07:10:00|322.88|320.88|322.97|320.97|322.98|320.98|322.88|320.88|20
1725952210000|2024-09-10 07:10:10|322.98|320.98|323|321|323|321|322.97|320.97|5
1725952220000|2024-09-10 07:10:20|322.99|320.99|322.99|320.99|322.99|320.99|322.98|320.98|5
1725952230000|2024-09-10 07:10:30|323|321|323.02|321.02|323.02|321.02|322.99|320.99|5
1725952240000|2024-09-10 07:10:40|323.03|321.03|323.04|321.04|323.04|321.04|323.03|321.03|2
1725952250000|2024-09-10 07:10:50|323|321|322.98|320.98|323|321|322.98|320.98|4
1725952260000|2024-09-10 07:11:00|322.97|320.97|322.86|320.86|322.97|320.97|322.86|320.86|9
1725952270000|2024-09-10 07:11:10|322.85|320.85|322.84|320.84|322.85|320.85|322.79|320.79|8
1725952280000|2024-09-10 07:11:20|322.85|320.85|322.85|320.85|322.86|320.86|322.85|320.85|15
1725952290000|2024-09-10 07:11:30|322.86|320.86|322.84|320.84|322.86|320.86|322.83|320.83|7
1725952300000|2024-09-10 07:11:40|322.83|320.83|322.85|320.85|322.85|320.85|322.83|320.83|7
1725952310000|2024-09-10 07:11:50|322.84|320.84|322.98|320.98|322.98|320.98|322.84|320.84|8
1725952320000|2024-09-10 07:12:00|322.95|320.95|322.97|320.97|322.98|320.98|322.95|320.95|10
1725952330000|2024-09-10 07:12:10|322.96|320.96|323|321|323|321|322.96|320.96|6
1725952340000|2024-09-10 07:12:20|323.02|321.02|322.98|320.98|323.02|321.02|322.98|320.98|3
1725952360000|2024-09-10 07:12:40|322.99|320.99|322.98|320.98|322.99|320.99|322.98|320.98|2
1725952370000|2024-09-10 07:12:50|322.99|320.99|323.01|321.01|323.01|321.01|322.98|320.98|8
1725952380000|2024-09-10 07:13:00|323.02|321.02|323.03|321.03|323.04|321.04|323.02|321.02|4
1725952410000|2024-09-10 07:13:30|323|321|322.98|320.98|323|321|322.96|320.96|4
1725952440000|2024-09-10 07:14:00|322.97|320.97|322.95|320.95|322.97|320.97|322.93|320.93|6
1725952450000|2024-09-10 07:14:10|322.97|320.97|322.98|320.98|322.98|320.98|322.95|320.95|5
1725952460000|2024-09-10 07:14:20|322.97|320.97|322.98|320.98|322.98|320.98|322.97|320.97|2
1725952470000|2024-09-10 07:14:30|322.97|320.97|322.97|320.97|322.98|320.98|322.95|320.95|7
1725952480000|2024-09-10 07:14:40|322.96|320.96|322.94|320.94|322.97|320.97|322.93|320.93|5
1725952490000|2024-09-10 07:14:50|322.95|320.95|322.96|320.96|322.96|320.96|322.95|320.95|2
1725952500000|2024-09-10 07:15:00|322.94|320.94|322.88|320.88|322.94|320.94|322.87|320.87|4
1725952510000|2024-09-10 07:15:10|322.87|320.87|322.92|320.92|322.94|320.94|322.86|320.86|16
1725952520000|2024-09-10 07:15:20|322.93|320.93|322.91|320.91|322.94|320.94|322.91|320.91|4
1725952530000|2024-09-10 07:15:30|322.89|320.89|322.84|320.84|322.89|320.89|322.84|320.84|13
1725952540000|2024-09-10 07:15:40|322.85|320.85|322.88|320.88|322.88|320.88|322.85|320.85|5
1725952550000|2024-09-10 07:15:50|322.91|320.91|322.93|320.93|322.93|320.93|322.91|320.91|3
1725952560000|2024-09-10 07:16:00|322.94|320.94|322.95|320.95|322.95|320.95|322.93|320.93|14
1725952570000|2024-09-10 07:16:10|322.97|320.97|322.96|320.96|322.97|320.97|322.96|320.96|2
1725952580000|2024-09-10 07:16:20|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1725952590000|2024-09-10 07:16:30|322.99|320.99|322.99|320.99|322.99|320.99|322.98|320.98|3
1725952600000|2024-09-10 07:16:40|322.98|320.98|322.98|320.98|322.99|320.99|322.98|320.98|11
1725952620000|2024-09-10 07:17:00|322.97|320.97|322.98|320.98|322.98|320.98|322.96|320.96|4
1725952630000|2024-09-10 07:17:10|322.99|320.99|323.07|321.07|323.07|321.07|322.99|320.99|8
1725952640000|2024-09-10 07:17:20|323.03|321.03|323.08|321.08|323.08|321.08|323.03|321.03|6
1725952660000|2024-09-10 07:17:40|323.04|321.04|323.03|321.03|323.05|321.05|323.01|321.01|6
1725952670000|2024-09-10 07:17:50|323.04|321.04|323.06|321.06|323.06|321.06|323.04|321.04|3
1725952680000|2024-09-10 07:18:00|323.07|321.07|323.03|321.03|323.09|321.09|323.02|321.02|6
1725952690000|2024-09-10 07:18:10|323.04|321.04|323.07|321.07|323.07|321.07|323.04|321.04|4
1725952700000|2024-09-10 07:18:20|323.02|321.02|323.03|321.03|323.03|321.03|323.02|321.02|2
1725952710000|2024-09-10 07:18:30|323.07|321.07|323.16|321.16|323.16|321.16|323.03|321.03|9
1725952720000|2024-09-10 07:18:40|323.19|321.19|323.19|321.19|323.19|321.19|323.19|321.19|1
1725952730000|2024-09-10 07:18:50|323.25|321.25|323.26|321.26|323.26|321.26|323.25|321.25|4
1725952740000|2024-09-10 07:19:00|323.27|321.27|323.35|321.35|323.39|321.39|323.27|321.27|10
1725952750000|2024-09-10 07:19:10|323.34|321.34|323.31|321.31|323.34|321.34|323.29|321.29|9
1725952760000|2024-09-10 07:19:20|323.28|321.28|323.27|321.27|323.28|321.28|323.27|321.27|2
1725952770000|2024-09-10 07:19:30|323.26|321.26|323.26|321.26|323.26|321.26|323.24|321.24|9
1725952780000|2024-09-10 07:19:40|323.27|321.27|323.28|321.28|323.28|321.28|323.27|321.27|2
1725952790000|2024-09-10 07:19:50|323.29|321.29|323.29|321.29|323.3|321.3|323.29|321.29|5
1725952800000|2024-09-10 07:20:00|323.3|321.3|323.38|321.38|323.38|321.38|323.3|321.3|18
1725952810000|2024-09-10 07:20:10|323.4|321.4|323.46|321.46|323.46|321.46|323.39|321.39|9
1725952820000|2024-09-10 07:20:20|323.49|321.49|323.5|321.5|323.52|321.52|323.49|321.49|6
1725952840000|2024-09-10 07:20:40|323.49|321.49|323.48|321.48|323.49|321.49|323.46|321.46|5
1725952850000|2024-09-10 07:20:50|323.46|321.46|323.46|321.46|323.47|321.47|323.46|321.46|3
1725952860000|2024-09-10 07:21:00|323.45|321.45|323.41|321.41|323.45|321.45|323.4|321.4|7
1725952870000|2024-09-10 07:21:10|323.43|321.43|323.43|321.43|323.46|321.46|323.41|321.41|13
1725952880000|2024-09-10 07:21:20|323.44|321.44|323.48|321.48|323.48|321.48|323.44|321.44|7
1725952890000|2024-09-10 07:21:30|323.49|321.49|323.51|321.51|323.51|321.51|323.49|321.49|3
1725952900000|2024-09-10 07:21:40|323.52|321.52|323.51|321.51|323.52|321.52|323.51|321.51|6
1725952910000|2024-09-10 07:21:50|323.52|321.52|323.55|321.55|323.55|321.55|323.52|321.52|4
1725952920000|2024-09-10 07:22:00|323.56|321.56|323.49|321.49|323.57|321.57|323.48|321.48|5
1725952930000|2024-09-10 07:22:10|323.5|321.5|323.67|321.67|323.67|321.67|323.5|321.5|11
1725952940000|2024-09-10 07:22:20|323.68|321.68|323.78|321.78|323.78|321.78|323.68|321.68|5
1725952950000|2024-09-10 07:22:30|323.77|321.77|323.82|321.82|323.82|321.82|323.77|321.77|13
1725952960000|2024-09-10 07:22:40|323.81|321.81|323.95|321.95|324|322|323.81|321.81|14
1725952970000|2024-09-10 07:22:50|323.96|321.96|324.03|322.03|324.03|322.03|323.96|321.96|8
1725952980000|2024-09-10 07:23:00|324.04|322.04|324.07|322.07|324.07|322.07|324.04|322.04|4
1725952990000|2024-09-10 07:23:10|324.08|322.08|324.25|322.25|324.26|322.26|324.08|322.08|8
1725953000000|2024-09-10 07:23:20|324.26|322.26|324.29|322.29|324.29|322.29|324.26|322.26|6
1725953010000|2024-09-10 07:23:30|324.3|322.3|324.48|322.48|324.53|322.53|324.3|322.3|14
1725953020000|2024-09-10 07:23:40|324.49|322.49|324.54|322.54|324.54|322.54|324.49|322.49|7
1725953030000|2024-09-10 07:23:50|324.55|322.55|324.51|322.51|324.55|322.55|324.46|322.46|17
1725953040000|2024-09-10 07:24:00|324.5|322.5|324.43|322.43|324.5|322.5|324.43|322.43|10
1725953050000|2024-09-10 07:24:10|324.39|322.39|324.35|322.35|324.39|322.39|324.29|322.29|19
1725953060000|2024-09-10 07:24:20|324.34|322.34|324.36|322.36|324.41|322.41|324.33|322.33|19
1725953070000|2024-09-10 07:24:30|324.34|322.34|324.51|322.51|324.52|322.52|324.34|322.34|24
1725953080000|2024-09-10 07:24:40|324.52|322.52|324.47|322.47|324.52|322.52|324.46|322.46|18
1725953090000|2024-09-10 07:24:50|324.49|322.49|324.46|322.46|324.53|322.53|324.44|322.44|16
1725953100000|2024-09-10 07:25:00|324.47|322.47|324.45|322.45|324.48|322.48|324.42|322.42|11
1725953110000|2024-09-10 07:25:10|324.44|322.44|324.81|322.81|324.81|322.81|324.4|322.4|17
1725953120000|2024-09-10 07:25:20|324.79|322.79|325.03|323.03|325.13|323.13|324.79|322.79|13
1725953130000|2024-09-10 07:25:30|325.04|323.04|324.99|322.99|325.04|323.04|324.95|322.95|22
1725953140000|2024-09-10 07:25:40|325.01|323.01|324.96|322.96|325.14|323.14|324.95|322.95|25
1725953150000|2024-09-10 07:25:50|324.98|322.98|324.92|322.92|325|323|324.92|322.92|20
1725953160000|2024-09-10 07:26:00|324.94|322.94|324.74|322.74|324.94|322.94|324.71|322.71|18
1725953170000|2024-09-10 07:26:10|324.75|322.75|324.66|322.66|324.75|322.75|324.65|322.65|19
1725953180000|2024-09-10 07:26:20|324.64|322.64|324.55|322.55|324.64|322.64|324.52|322.52|13
1725953190000|2024-09-10 07:26:30|324.52|322.52|324.57|322.57|324.57|322.57|324.51|322.51|9
1725953200000|2024-09-10 07:26:40|324.59|322.59|324.53|322.53|324.69|322.69|324.53|322.53|21
1725953210000|2024-09-10 07:26:50|324.52|322.52|324.53|322.53|324.54|322.54|324.5|322.5|12
1725953220000|2024-09-10 07:27:00|324.5|322.5|324.48|322.48|324.52|322.52|324.47|322.47|12
1725953230000|2024-09-10 07:27:10|324.47|322.47|324.44|322.44|324.48|322.48|324.41|322.41|16
1725953240000|2024-09-10 07:27:20|324.45|322.45|324.55|322.55|324.57|322.57|324.41|322.41|13
1725953250000|2024-09-10 07:27:30|324.56|322.56|324.41|322.41|324.56|322.56|324.41|322.41|19
1725953260000|2024-09-10 07:27:40|324.39|322.39|324.24|322.24|324.4|322.4|324.22|322.22|15
1725953270000|2024-09-10 07:27:50|324.23|322.23|324.22|322.22|324.26|322.26|324.19|322.19|16
1725953280000|2024-09-10 07:28:00|324.21|322.21|324.15|322.15|324.21|322.21|324.1|322.1|19
1725953290000|2024-09-10 07:28:10|324.16|322.16|324.21|322.21|324.21|322.21|324.07|322.07|22
1725953300000|2024-09-10 07:28:20|324.19|322.19|324.3|322.3|324.31|322.31|324.19|322.19|15
1725953310000|2024-09-10 07:28:30|324.28|322.28|324.28|322.28|324.28|322.28|324.28|322.28|1
1725953320000|2024-09-10 07:28:40|324.29|322.29|324.24|322.24|324.29|322.29|324.24|322.24|3
1725953330000|2024-09-10 07:28:50|324.23|322.23|324.22|322.22|324.23|322.23|324.17|322.17|8
1725953340000|2024-09-10 07:29:00|324.26|322.26|324.2|322.2|324.26|322.26|324.18|322.18|18
1725953350000|2024-09-10 07:29:10|324.21|322.21|324.24|322.24|324.26|322.26|324.19|322.19|6
1725953360000|2024-09-10 07:29:20|324.22|322.22|324.2|322.2|324.23|322.23|324.18|322.18|12
1725953370000|2024-09-10 07:29:30|324.19|322.19|324.19|322.19|324.19|322.19|324.18|322.18|7
1725953380000|2024-09-10 07:29:40|324.2|322.2|324.19|322.19|324.2|322.2|324.19|322.19|2
1725953390000|2024-09-10 07:29:50|324.18|322.18|324.19|322.19|324.19|322.19|324.18|322.18|2
1725953400000|2024-09-10 07:30:00|324.15|322.15|324.12|322.12|324.15|322.15|324.07|322.07|6
1725953410000|2024-09-10 07:30:10|324.13|322.13|324.13|322.13|324.13|322.13|324.13|322.13|1
1725953420000|2024-09-10 07:30:20|324.08|322.08|324.09|322.09|324.1|322.1|324.07|322.07|10
1725953430000|2024-09-10 07:30:30|324.08|322.08|324.1|322.1|324.1|322.1|324.06|322.06|12
1725953440000|2024-09-10 07:30:40|324.08|322.08|324.06|322.06|324.08|322.08|324.06|322.06|3
1725953460000|2024-09-10 07:31:00|324.07|322.07|324.11|322.11|324.11|322.11|324.07|322.07|4
1725953470000|2024-09-10 07:31:10|324.12|322.12|324.3|322.3|324.3|322.3|324.12|322.12|6
1725953480000|2024-09-10 07:31:20|324.29|322.29|324.32|322.32|324.34|322.34|324.28|322.28|16
1725953490000|2024-09-10 07:31:30|324.34|322.34|324.58|322.58|324.61|322.61|324.34|322.34|17
1725953500000|2024-09-10 07:31:40|324.56|322.56|324.59|322.59|324.6|322.6|324.54|322.54|15
1725953510000|2024-09-10 07:31:50|324.6|322.6|324.51|322.51|324.61|322.61|324.5|322.5|14
1725953520000|2024-09-10 07:32:00|324.5|322.5|324.68|322.68|324.69|322.69|324.5|322.5|16
1725953530000|2024-09-10 07:32:10|324.69|322.69|324.72|322.72|324.73|322.73|324.63|322.63|26
1725953540000|2024-09-10 07:32:20|324.71|322.71|324.7|322.7|324.75|322.75|324.69|322.69|16
1725953550000|2024-09-10 07:32:30|324.72|322.72|324.81|322.81|324.85|322.85|324.72|322.72|21
1725953560000|2024-09-10 07:32:40|324.83|322.83|324.8|322.8|324.83|322.83|324.77|322.77|17
1725953570000|2024-09-10 07:32:50|324.81|322.81|324.82|322.82|324.83|322.83|324.8|322.8|12
1725953580000|2024-09-10 07:33:00|324.84|322.84|324.69|322.69|324.86|322.86|324.69|322.69|12
1725953590000|2024-09-10 07:33:10|324.7|322.7|324.86|322.86|324.88|322.88|324.7|322.7|18
1725953600000|2024-09-10 07:33:20|324.87|322.87|324.86|322.86|324.96|322.96|324.85|322.85|17
1725953610000|2024-09-10 07:33:30|324.87|322.87|324.93|322.93|324.93|322.93|324.86|322.86|17
1725953620000|2024-09-10 07:33:40|324.94|322.94|324.97|322.97|324.97|322.97|324.93|322.93|8
1725953630000|2024-09-10 07:33:50|324.98|322.98|324.96|322.96|325.11|323.11|324.96|322.96|16
1725953640000|2024-09-10 07:34:00|324.97|322.97|324.95|322.95|324.97|322.97|324.9|322.9|5
1725953650000|2024-09-10 07:34:10|324.96|322.96|324.81|322.81|324.97|322.97|324.81|322.81|5
1725953660000|2024-09-10 07:34:20|324.8|322.8|324.8|322.8|324.84|322.84|324.77|322.77|8
1725953670000|2024-09-10 07:34:30|324.79|322.79|324.78|322.78|324.8|322.8|324.75|322.75|10
1725953680000|2024-09-10 07:34:40|324.77|322.77|324.74|322.74|324.77|322.77|324.73|322.73|7
1725953690000|2024-09-10 07:34:50|324.7|322.7|324.68|322.68|324.7|322.7|324.68|322.68|10
1725953700000|2024-09-10 07:35:00|324.69|322.69|324.75|322.75|324.77|322.77|324.68|322.68|8
1725953710000|2024-09-10 07:35:10|324.74|322.74|324.71|322.71|324.74|322.74|324.71|322.71|4
1725953720000|2024-09-10 07:35:20|324.68|322.68|324.59|322.59|324.68|322.68|324.59|322.59|4
1725953730000|2024-09-10 07:35:30|324.58|322.58|324.43|322.43|324.58|322.58|324.42|322.42|11
1725953740000|2024-09-10 07:35:40|324.42|322.42|324.39|322.39|324.42|322.42|324.39|322.39|4
1725953750000|2024-09-10 07:35:50|324.4|322.4|324.4|322.4|324.41|322.41|324.38|322.38|15
1725953760000|2024-09-10 07:36:00|324.41|322.41|324.46|322.46|324.49|322.49|324.39|322.39|14
1725953770000|2024-09-10 07:36:10|324.47|322.47|324.84|322.84|324.86|322.86|324.47|322.47|17
1725953780000|2024-09-10 07:36:20|324.85|322.85|324.97|322.97|324.97|322.97|324.83|322.83|9
1725953790000|2024-09-10 07:36:30|324.95|322.95|324.88|322.88|324.95|322.95|324.88|322.88|9
1725953800000|2024-09-10 07:36:40|324.89|322.89|324.81|322.81|324.89|322.89|324.78|322.78|12
1725953810000|2024-09-10 07:36:50|324.82|322.82|324.85|322.85|324.85|322.85|324.82|322.82|7
1725953820000|2024-09-10 07:37:00|324.87|322.87|324.79|322.79|324.87|322.87|324.77|322.77|10
1725953830000|2024-09-10 07:37:10|324.78|322.78|324.82|322.82|324.84|322.84|324.78|322.78|8
1725953840000|2024-09-10 07:37:20|324.84|322.84|324.93|322.93|324.93|322.93|324.84|322.84|16
1725953850000|2024-09-10 07:37:30|324.92|322.92|324.89|322.89|324.93|322.93|324.88|322.88|7
1725953860000|2024-09-10 07:37:40|324.9|322.9|324.97|322.97|324.97|322.97|324.9|322.9|13
1725953870000|2024-09-10 07:37:50|324.96|322.96|325.06|323.06|325.06|323.06|324.96|322.96|18
1725953880000|2024-09-10 07:38:00|325.05|323.05|325.03|323.03|325.06|323.06|325.02|323.02|8
1725953890000|2024-09-10 07:38:10|325.02|323.02|324.89|322.89|325.02|323.02|324.88|322.88|8
1725953900000|2024-09-10 07:38:20|324.88|322.88|324.83|322.83|324.89|322.89|324.81|322.81|8
1725953910000|2024-09-10 07:38:30|324.82|322.82|324.83|322.83|324.83|322.83|324.81|322.81|8
1725953920000|2024-09-10 07:38:40|324.85|322.85|325.07|323.07|325.1|323.1|324.83|322.83|14
1725953930000|2024-09-10 07:38:50|325.1|323.1|325.22|323.22|325.22|323.22|325.1|323.1|15
1725953940000|2024-09-10 07:39:00|325.19|323.19|325.16|323.16|325.21|323.21|325.15|323.15|16
1725953950000|2024-09-10 07:39:10|325.18|323.18|325.21|323.21|325.26|323.26|325.16|323.16|12
1725953960000|2024-09-10 07:39:20|325.2|323.2|325.2|323.2|325.23|323.23|325.19|323.19|16
1725953970000|2024-09-10 07:39:30|325.21|323.21|325.21|323.21|325.23|323.23|325.2|323.2|11
1725953980000|2024-09-10 07:39:40|325.22|323.22|325.2|323.2|325.22|323.22|325.2|323.2|5
1725953990000|2024-09-10 07:39:50|325.19|323.19|325.25|323.25|325.26|323.26|325.19|323.19|9
1725954000000|2024-09-10 07:40:00|325.24|323.24|325.2|323.2|325.35|323.35|325.2|323.2|10
1725954010000|2024-09-10 07:40:10|325.19|323.19|325.22|323.22|325.22|323.22|325.18|323.18|9
1725954020000|2024-09-10 07:40:20|325.23|323.23|325.26|323.26|325.29|323.29|325.23|323.23|15
1725954030000|2024-09-10 07:40:30|325.24|323.24|325.31|323.31|325.32|323.32|325.24|323.24|15
1725954040000|2024-09-10 07:40:40|325.3|323.3|325.21|323.21|325.31|323.31|325.21|323.21|14
1725954050000|2024-09-10 07:40:50|325.22|323.22|325.2|323.2|325.22|323.22|325.2|323.2|5
1725954060000|2024-09-10 07:41:00|325.18|323.18|325.18|323.18|325.2|323.2|325.18|323.18|8
1725954070000|2024-09-10 07:41:10|325.19|323.19|325.12|323.12|325.19|323.19|325.12|323.12|12
1725954080000|2024-09-10 07:41:20|325.13|323.13|325.09|323.09|325.14|323.14|325.09|323.09|12
1725954090000|2024-09-10 07:41:30|325.02|323.02|325.06|323.06|325.09|323.09|325.02|323.02|13
1725954100000|2024-09-10 07:41:40|325.07|323.07|325.08|323.08|325.08|323.08|325.05|323.05|6
1725954110000|2024-09-10 07:41:50|325.09|323.09|325.03|323.03|325.09|323.09|325.03|323.03|9
1725954120000|2024-09-10 07:42:00|325.02|323.02|325|323|325.03|323.03|324.99|322.99|13
1725954130000|2024-09-10 07:42:10|325.01|323.01|325.02|323.02|325.03|323.03|324.99|322.99|11
1725954140000|2024-09-10 07:42:20|325.01|323.01|324.9|322.9|325.01|323.01|324.89|322.89|10
1725954150000|2024-09-10 07:42:30|324.91|322.91|324.91|322.91|324.92|322.92|324.9|322.9|7
1725954160000|2024-09-10 07:42:40|324.92|322.92|324.89|322.89|324.99|322.99|324.89|322.89|15
1725954170000|2024-09-10 07:42:50|324.85|322.85|324.8|322.8|324.86|322.86|324.78|322.78|6
1725954180000|2024-09-10 07:43:00|324.82|322.82|324.79|322.79|324.82|322.82|324.78|322.78|14
1725954190000|2024-09-10 07:43:10|324.81|322.81|324.82|322.82|324.82|322.82|324.81|322.81|2
1725954200000|2024-09-10 07:43:20|324.87|322.87|324.81|322.81|324.87|322.87|324.8|322.8|7
1725954210000|2024-09-10 07:43:30|324.8|322.8|324.9|322.9|324.9|322.9|324.78|322.78|12
1725954220000|2024-09-10 07:43:40|324.91|322.91|324.9|322.9|324.91|322.91|324.9|322.9|2
1725954230000|2024-09-10 07:43:50|324.91|322.91|324.91|322.91|324.91|322.91|324.91|322.91|1
1725954240000|2024-09-10 07:44:00|324.9|322.9|324.99|322.99|324.99|322.99|324.89|322.89|6
1725954250000|2024-09-10 07:44:10|324.98|322.98|324.99|322.99|324.99|322.99|324.97|322.97|18
1725954260000|2024-09-10 07:44:20|324.98|322.98|324.97|322.97|324.99|322.99|324.97|322.97|10
1725954270000|2024-09-10 07:44:30|324.99|322.99|324.97|322.97|324.99|322.99|324.97|322.97|5
1725954280000|2024-09-10 07:44:40|324.96|322.96|324.88|322.88|324.96|322.96|324.86|322.86|14
1725954290000|2024-09-10 07:44:50|324.89|322.89|324.89|322.89|324.91|322.91|324.89|322.89|7
1725954300000|2024-09-10 07:45:00|324.91|322.91|324.87|322.87|324.91|322.91|324.87|322.87|4
1725954310000|2024-09-10 07:45:10|324.86|322.86|324.81|322.81|324.86|322.86|324.79|322.79|14
1725954320000|2024-09-10 07:45:20|324.8|322.8|324.79|322.79|324.84|322.84|324.78|322.78|16
1725954330000|2024-09-10 07:45:30|324.8|322.8|324.81|322.81|324.81|322.81|324.79|322.79|4
1725954340000|2024-09-10 07:45:40|324.8|322.8|324.83|322.83|324.83|322.83|324.8|322.8|3
1725954350000|2024-09-10 07:45:50|324.82|322.82|324.83|322.83|324.83|322.83|324.81|322.81|3
1725954360000|2024-09-10 07:46:00|324.82|322.82|324.8|322.8|324.82|322.82|324.8|322.8|7
1725954370000|2024-09-10 07:46:10|324.79|322.79|325.03|323.03|325.03|323.03|324.79|322.79|10
1725954380000|2024-09-10 07:46:20|325.02|323.02|324.92|322.92|325.02|323.02|324.92|322.92|10
1725954390000|2024-09-10 07:46:30|324.9|322.9|324.95|322.95|324.96|322.96|324.88|322.88|13
1725954400000|2024-09-10 07:46:40|324.97|322.97|325.01|323.01|325.01|323.01|324.97|322.97|2
1725954410000|2024-09-10 07:46:50|325.03|323.03|325.12|323.12|325.12|323.12|325.03|323.03|12
1725954420000|2024-09-10 07:47:00|325.11|323.11|325.12|323.12|325.14|323.14|325.09|323.09|14
1725954430000|2024-09-10 07:47:10|325.13|323.13|325.14|323.14|325.14|323.14|325.13|323.13|2
1725954440000|2024-09-10 07:47:20|325.15|323.15|325.34|323.34|325.34|323.34|325.14|323.14|9
1725954450000|2024-09-10 07:47:30|325.32|323.32|325.35|323.35|325.35|323.35|325.32|323.32|3
1725954460000|2024-09-10 07:47:40|325.33|323.33|325.34|323.34|325.34|323.34|325.33|323.33|2
1725954470000|2024-09-10 07:47:50|325.35|323.35|325.33|323.33|325.35|323.35|325.32|323.32|3
1725954480000|2024-09-10 07:48:00|325.34|323.34|325.34|323.34|325.35|323.35|325.32|323.32|5
1725954490000|2024-09-10 07:48:10|325.35|323.35|325.38|323.38|325.38|323.38|325.35|323.35|2
1725954500000|2024-09-10 07:48:20|325.39|323.39|325.37|323.37|325.39|323.39|325.36|323.36|3
1725954510000|2024-09-10 07:48:30|325.4|323.4|325.39|323.39|325.4|323.4|325.37|323.37|4
1725954520000|2024-09-10 07:48:40|325.35|323.35|325.38|323.38|325.38|323.38|325.32|323.32|8
1725954530000|2024-09-10 07:48:50|325.35|323.35|325.35|323.35|325.35|323.35|325.35|323.35|1
1725954540000|2024-09-10 07:49:00|325.33|323.33|325.39|323.39|325.39|323.39|325.33|323.33|4
1725954550000|2024-09-10 07:49:10|325.4|323.4|325.39|323.39|325.4|323.4|325.38|323.38|3
1725954560000|2024-09-10 07:49:20|325.42|323.42|325.5|323.5|325.51|323.51|325.42|323.42|9
1725954570000|2024-09-10 07:49:30|325.51|323.51|325.49|323.49|325.51|323.51|325.47|323.47|12
1725954580000|2024-09-10 07:49:40|325.5|323.5|325.51|323.51|325.51|323.51|325.49|323.49|4
1725954590000|2024-09-10 07:49:50|325.5|323.5|325.49|323.49|325.51|323.51|325.49|323.49|4
1725954600000|2024-09-10 07:50:00|325.48|323.48|325.48|323.48|325.48|323.48|325.45|323.45|9
1725954610000|2024-09-10 07:50:10|325.49|323.49|325.48|323.48|325.5|323.5|325.47|323.47|8
1725954620000|2024-09-10 07:50:20|325.47|323.47|325.39|323.39|325.47|323.47|325.39|323.39|12
1725954630000|2024-09-10 07:50:30|325.4|323.4|325.42|323.42|325.45|323.45|325.4|323.4|15
1725954640000|2024-09-10 07:50:40|325.43|323.43|325.44|323.44|325.44|323.44|325.41|323.41|8
1725954650000|2024-09-10 07:50:50|325.42|323.42|325.32|323.32|325.42|323.42|325.3|323.3|9
1725954660000|2024-09-10 07:51:00|325.31|323.31|325.17|323.17|325.31|323.31|325.15|323.15|17
1725954670000|2024-09-10 07:51:10|325.18|323.18|325.02|323.02|325.18|323.18|325.02|323.02|10
1725954680000|2024-09-10 07:51:20|325.01|323.01|324.85|322.85|325.01|323.01|324.84|322.84|16
1725954690000|2024-09-10 07:51:30|324.87|322.87|324.79|322.79|324.87|322.87|324.78|322.78|19
1725954700000|2024-09-10 07:51:40|324.78|322.78|324.75|322.75|324.78|322.78|324.75|322.75|9
1725954710000|2024-09-10 07:51:50|324.74|322.74|324.76|322.76|324.76|322.76|324.74|322.74|15
1725954720000|2024-09-10 07:52:00|324.75|322.75|324.66|322.66|324.76|322.76|324.66|322.66|14
1725954730000|2024-09-10 07:52:10|324.63|322.63|324.65|322.65|324.65|322.65|324.63|322.63|9
1725954740000|2024-09-10 07:52:20|324.64|322.64|324.58|322.58|324.7|322.7|324.58|322.58|15
1725954750000|2024-09-10 07:52:30|324.59|322.59|324.6|322.6|324.61|322.61|324.58|322.58|9
1725954760000|2024-09-10 07:52:40|324.59|322.59|324.6|322.6|324.61|322.61|324.59|322.59|7
1725954770000|2024-09-10 07:52:50|324.59|322.59|324.59|322.59|324.6|322.6|324.57|322.57|12
1725954780000|2024-09-10 07:53:00|324.58|322.58|324.48|322.48|324.58|322.58|324.48|322.48|11
1725954790000|2024-09-10 07:53:10|324.47|322.47|324.51|322.51|324.51|322.51|324.47|322.47|7
1725954800000|2024-09-10 07:53:20|324.49|322.49|324.52|322.52|324.58|322.58|324.49|322.49|15
1725954810000|2024-09-10 07:53:30|324.51|322.51|324.41|322.41|324.51|322.51|324.41|322.41|12
1725954820000|2024-09-10 07:53:40|324.42|322.42|324.42|322.42|324.44|322.44|324.36|322.36|20
1725954830000|2024-09-10 07:53:50|324.41|322.41|324.39|322.39|324.42|322.42|324.37|322.37|11
1725954840000|2024-09-10 07:54:00|324.38|322.38|324.42|322.42|324.43|322.43|324.37|322.37|10
1725954850000|2024-09-10 07:54:10|324.43|322.43|324.53|322.53|324.53|322.53|324.42|322.42|16
1725954860000|2024-09-10 07:54:20|324.52|322.52|324.49|322.49|324.53|322.53|324.49|322.49|8
1725954870000|2024-09-10 07:54:30|324.5|322.5|324.48|322.48|324.53|322.53|324.48|322.48|9
1725954880000|2024-09-10 07:54:40|324.47|322.47|324.49|322.49|324.5|322.5|324.47|322.47|13
1725954890000|2024-09-10 07:54:50|324.5|322.5|324.47|322.47|324.5|322.5|324.45|322.45|17
1725954900000|2024-09-10 07:55:00|324.46|322.46|324.58|322.58|324.58|322.58|324.46|322.46|17
1725954910000|2024-09-10 07:55:10|324.56|322.56|324.7|322.7|324.71|322.71|324.56|322.56|12
1725954920000|2024-09-10 07:55:20|324.71|322.71|324.71|322.71|324.74|322.74|324.69|322.69|14
1725954930000|2024-09-10 07:55:30|324.72|322.72|324.71|322.71|324.73|322.73|324.7|322.7|10
1725954940000|2024-09-10 07:55:40|324.7|322.7|324.72|322.72|324.74|322.74|324.7|322.7|12
1725954960000|2024-09-10 07:56:00|324.7|322.7|324.71|322.71|324.73|322.73|324.7|322.7|10
1725954970000|2024-09-10 07:56:10|324.68|322.68|324.69|322.69|324.72|322.72|324.67|322.67|10
1725954980000|2024-09-10 07:56:20|324.7|322.7|324.66|322.66|324.7|322.7|324.66|322.66|4
1725954990000|2024-09-10 07:56:30|324.65|322.65|324.7|322.7|324.7|322.7|324.65|322.65|9
1725955000000|2024-09-10 07:56:40|324.71|322.71|324.7|322.7|324.71|322.71|324.68|322.68|8
1725955010000|2024-09-10 07:56:50|324.71|322.71|324.68|322.68|324.71|322.71|324.66|322.66|7
1725955020000|2024-09-10 07:57:00|324.71|322.71|324.71|322.71|324.71|322.71|324.68|322.68|7
1725955030000|2024-09-10 07:57:10|324.7|322.7|324.59|322.59|324.7|322.7|324.56|322.56|24
1725955040000|2024-09-10 07:57:20|324.58|322.58|324.58|322.58|324.61|322.61|324.57|322.57|15
1725955050000|2024-09-10 07:57:30|324.59|322.59|324.54|322.54|324.59|322.59|324.54|322.54|12
1725955060000|2024-09-10 07:57:40|324.55|322.55|324.55|322.55|324.56|322.56|324.54|322.54|6
1725955070000|2024-09-10 07:57:50|324.56|322.56|324.55|322.55|324.57|322.57|324.51|322.51|13
1725955080000|2024-09-10 07:58:00|324.54|322.54|324.58|322.58|324.59|322.59|324.52|322.52|13
1725955090000|2024-09-10 07:58:10|324.57|322.57|324.6|322.6|324.61|322.61|324.57|322.57|11
1725955100000|2024-09-10 07:58:20|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1725955110000|2024-09-10 07:58:30|324.6|322.6|324.6|322.6|324.61|322.61|324.6|322.6|7
1725955120000|2024-09-10 07:58:40|324.59|322.59|324.57|322.57|324.59|322.59|324.57|322.57|9
1725955130000|2024-09-10 07:58:50|324.58|322.58|324.61|322.61|324.63|322.63|324.57|322.57|9
1725955140000|2024-09-10 07:59:00|324.59|322.59|324.58|322.58|324.61|322.61|324.56|322.56|7
1725955150000|2024-09-10 07:59:10|324.56|322.56|324.58|322.58|324.58|322.58|324.56|322.56|17
1725955160000|2024-09-10 07:59:20|324.59|322.59|324.63|322.63|324.63|322.63|324.58|322.58|8
1725955170000|2024-09-10 07:59:30|324.61|322.61|324.69|322.69|324.69|322.69|324.61|322.61|4
1725955190000|2024-09-10 07:59:50|324.76|322.76|324.69|322.69|324.76|322.76|324.66|322.66|6
1725955200000|2024-09-10 08:00:00|324.68|322.68|324.71|322.71|324.71|322.71|324.66|322.66|14
1725955210000|2024-09-10 08:00:10|324.75|322.75|324.7|322.7|324.75|322.75|324.68|322.68|4
1725955220000|2024-09-10 08:00:20|324.71|322.71|324.67|322.67|324.74|322.74|324.67|322.67|9
1725955230000|2024-09-10 08:00:30|324.66|322.66|324.65|322.65|324.7|322.7|324.65|322.65|12
1725955240000|2024-09-10 08:00:40|324.66|322.66|324.71|322.71|324.71|322.71|324.66|322.66|3
1725955250000|2024-09-10 08:00:50|324.76|322.76|324.76|322.76|324.76|322.76|324.76|322.76|1
1725955260000|2024-09-10 08:01:00|324.75|322.75|324.79|322.79|324.8|322.8|324.75|322.75|6
1725955270000|2024-09-10 08:01:10|324.8|322.8|324.89|322.89|324.93|322.93|324.8|322.8|19
1725955280000|2024-09-10 08:01:20|324.9|322.9|325.13|323.13|325.13|323.13|324.89|322.89|15
1725955290000|2024-09-10 08:01:30|325.16|323.16|325.1|323.1|325.16|323.16|325.08|323.08|11
1725955300000|2024-09-10 08:01:40|325.11|323.11|325.21|323.21|325.22|323.22|325.1|323.1|12
1725955310000|2024-09-10 08:01:50|325.22|323.22|325.35|323.35|325.36|323.36|325.21|323.21|12
1725955320000|2024-09-10 08:02:00|325.33|323.33|325.37|323.37|325.38|323.38|325.3|323.3|17
1725955330000|2024-09-10 08:02:10|325.36|323.36|325.33|323.33|325.38|323.38|325.29|323.29|22
1725955340000|2024-09-10 08:02:20|325.31|323.31|325.36|323.36|325.37|323.37|325.31|323.31|7
1725955350000|2024-09-10 08:02:30|325.37|323.37|325.31|323.31|325.38|323.38|325.31|323.31|11
1725955360000|2024-09-10 08:02:40|325.32|323.32|325.12|323.12|325.33|323.33|325.1|323.1|14
1725955370000|2024-09-10 08:02:50|325.1|323.1|324.99|322.99|325.1|323.1|324.98|322.98|10
1725955380000|2024-09-10 08:03:00|324.98|322.98|325.14|323.14|325.14|323.14|324.89|322.89|23
1725955390000|2024-09-10 08:03:10|325.12|323.12|325.19|323.19|325.19|323.19|325.1|323.1|15
1725955400000|2024-09-10 08:03:20|325.18|323.18|325.3|323.3|325.31|323.31|325.18|323.18|14
1725955410000|2024-09-10 08:03:30|325.29|323.29|325.3|323.3|325.3|323.3|325.27|323.27|7
1725955420000|2024-09-10 08:03:40|325.29|323.29|325.27|323.27|325.29|323.29|325.25|323.25|7
1725955430000|2024-09-10 08:03:50|325.28|323.28|325.28|323.28|325.28|323.28|325.28|323.28|1
1725955440000|2024-09-10 08:04:00|325.27|323.27|325.17|323.17|325.27|323.27|325.15|323.15|12
1725955450000|2024-09-10 08:04:10|325.18|323.18|325.3|323.3|325.32|323.32|325.18|323.18|11
1725955460000|2024-09-10 08:04:20|325.28|323.28|325.21|323.21|325.28|323.28|325.17|323.17|13
1725955470000|2024-09-10 08:04:30|325.23|323.23|325.42|323.42|325.42|323.42|325.23|323.23|17
1725955480000|2024-09-10 08:04:40|325.47|323.47|325.49|323.49|325.49|323.49|325.45|323.45|10
1725955490000|2024-09-10 08:04:50|325.53|323.53|325.5|323.5|325.53|323.53|325.5|323.5|4
1725955500000|2024-09-10 08:05:00|325.49|323.49|325.37|323.37|325.49|323.49|325.37|323.37|9
1725955510000|2024-09-10 08:05:10|325.38|323.38|325.48|323.48|325.49|323.49|325.38|323.38|16
1725955520000|2024-09-10 08:05:20|325.47|323.47|325.49|323.49|325.5|323.5|325.46|323.46|12
1725955530000|2024-09-10 08:05:30|325.5|323.5|325.73|323.73|325.74|323.74|325.5|323.5|9
1725955540000|2024-09-10 08:05:40|325.74|323.74|325.87|323.87|325.87|323.87|325.74|323.74|16
1725955550000|2024-09-10 08:05:50|325.86|323.86|325.87|323.87|325.88|323.88|325.85|323.85|14
1725955560000|2024-09-10 08:06:00|325.88|323.88|325.91|323.91|325.91|323.91|325.86|323.86|11
1725955570000|2024-09-10 08:06:10|325.92|323.92|325.91|323.91|325.92|323.92|325.91|323.91|2
1725955580000|2024-09-10 08:06:20|325.87|323.87|325.85|323.85|325.89|323.89|325.81|323.81|10
1725955590000|2024-09-10 08:06:30|325.87|323.87|325.88|323.88|325.88|323.88|325.81|323.81|14
1725955600000|2024-09-10 08:06:40|325.86|323.86|325.76|323.76|325.86|323.86|325.73|323.73|15
1725955610000|2024-09-10 08:06:50|325.72|323.72|325.67|323.67|325.76|323.76|325.67|323.67|11
1725955620000|2024-09-10 08:07:00|325.66|323.66|325.54|323.54|325.68|323.68|325.54|323.54|19
1725955630000|2024-09-10 08:07:10|325.55|323.55|325.7|323.7|325.71|323.71|325.55|323.55|15
1725955640000|2024-09-10 08:07:20|325.69|323.69|325.82|323.82|325.86|323.86|325.69|323.69|12
1725955650000|2024-09-10 08:07:30|325.83|323.83|325.77|323.77|325.83|323.83|325.75|323.75|19
1725955660000|2024-09-10 08:07:40|325.78|323.78|325.91|323.91|325.91|323.91|325.78|323.78|14
1725955680000|2024-09-10 08:08:00|325.95|323.95|325.91|323.91|325.95|323.95|325.91|323.91|4
1725955690000|2024-09-10 08:08:10|326.02|324.02|326.23|324.23|326.38|324.38|326.02|324.02|16
1725955700000|2024-09-10 08:08:20|326.2|324.2|325.93|323.93|326.21|324.21|325.83|323.83|21
1725955710000|2024-09-10 08:08:30|325.94|323.94|325.94|323.94|325.94|323.94|325.92|323.92|7
1725955720000|2024-09-10 08:08:40|325.93|323.93|326.04|324.04|326.07|324.07|325.93|323.93|15
1725955730000|2024-09-10 08:08:50|326.02|324.02|326|324|326.05|324.05|326|324|17
1725955740000|2024-09-10 08:09:00|326.01|324.01|325.9|323.9|326.06|324.06|325.9|323.9|23
1725955750000|2024-09-10 08:09:10|325.88|323.88|325.9|323.9|325.91|323.91|325.88|323.88|16
1725955760000|2024-09-10 08:09:20|325.89|323.89|325.61|323.61|325.9|323.9|325.57|323.57|23
1725955770000|2024-09-10 08:09:30|325.62|323.62|325.83|323.83|325.84|323.84|325.62|323.62|17
1725955780000|2024-09-10 08:09:40|325.81|323.81|325.81|323.81|325.84|323.84|325.81|323.81|15
1725955790000|2024-09-10 08:09:50|325.82|323.82|325.9|323.9|325.9|323.9|325.81|323.81|10
1725955800000|2024-09-10 08:10:00|325.91|323.91|325.83|323.83|325.91|323.91|325.8|323.8|18
1725955820000|2024-09-10 08:10:20|325.85|323.85|326.06|324.06|326.08|324.08|325.85|323.85|10
1725955830000|2024-09-10 08:10:30|326.07|324.07|326|324|326.07|324.07|326|324|23
1725955840000|2024-09-10 08:10:40|326.02|324.02|326|324|326.02|324.02|325.96|323.96|13
1725955850000|2024-09-10 08:10:50|326.08|324.08|326.02|324.02|326.08|324.08|326.02|324.02|7
1725955860000|2024-09-10 08:11:00|325.97|323.97|325.96|323.96|325.98|323.98|325.95|323.95|13
1725955870000|2024-09-10 08:11:10|325.98|323.98|325.84|323.84|326.01|324.01|325.83|323.83|14
1725955880000|2024-09-10 08:11:20|325.85|323.85|325.86|323.86|325.9|323.9|325.84|323.84|13
1725955890000|2024-09-10 08:11:30|325.87|323.87|325.96|323.96|325.97|323.97|325.84|323.84|21
1725955900000|2024-09-10 08:11:40|325.97|323.97|326.04|324.04|326.05|324.05|325.96|323.96|12
1725955910000|2024-09-10 08:11:50|326.05|324.05|326.06|324.06|326.07|324.07|326.03|324.03|21
1725955920000|2024-09-10 08:12:00|326.05|324.05|326|324|326.06|324.06|326|324|12
1725955930000|2024-09-10 08:12:10|326.02|324.02|326.05|324.05|326.07|324.07|326.01|324.01|21
1725955940000|2024-09-10 08:12:20|326.06|324.06|326.08|324.08|326.13|324.13|326.04|324.04|10
1725955950000|2024-09-10 08:12:30|326.09|324.09|326.03|324.03|326.09|324.09|326.03|324.03|6
1725955960000|2024-09-10 08:12:40|326.04|324.04|325.97|323.97|326.04|324.04|325.95|323.95|15
1725955970000|2024-09-10 08:12:50|326|324|326.05|324.05|326.05|324.05|325.97|323.97|11
1725955980000|2024-09-10 08:13:00|326.04|324.04|326.04|324.04|326.05|324.05|326.03|324.03|5
1725955990000|2024-09-10 08:13:10|326.03|324.03|326.04|324.04|326.05|324.05|326.03|324.03|8
1725956000000|2024-09-10 08:13:20|326.03|324.03|325.84|323.84|326.05|324.05|325.84|323.84|16
1725956010000|2024-09-10 08:13:30|325.85|323.85|325.76|323.76|325.85|323.85|325.75|323.75|12
1725956020000|2024-09-10 08:13:40|325.77|323.77|325.62|323.62|325.77|323.77|325.62|323.62|19
1725956030000|2024-09-10 08:13:50|325.61|323.61|325.52|323.52|325.61|323.61|325.51|323.51|12
1725956040000|2024-09-10 08:14:00|325.5|323.5|325.4|323.4|325.53|323.53|325.4|323.4|11
1725956050000|2024-09-10 08:14:10|325.41|323.41|325.3|323.3|325.42|323.42|325.3|323.3|12
1725956060000|2024-09-10 08:14:20|325.32|323.32|325.3|323.3|325.33|323.33|325.28|323.28|18
1725956070000|2024-09-10 08:14:30|325.29|323.29|325.24|323.24|325.3|323.3|325.2|323.2|13
1725956080000|2024-09-10 08:14:40|325.25|323.25|325.37|323.37|325.37|323.37|325.24|323.24|11
1725956090000|2024-09-10 08:14:50|325.38|323.38|325.57|323.57|325.57|323.57|325.38|323.38|21
1725956100000|2024-09-10 08:15:00|325.55|323.55|325.54|323.54|325.56|323.56|325.53|323.53|12
1725956110000|2024-09-10 08:15:10|325.53|323.53|325.55|323.55|325.58|323.58|325.51|323.51|19
1725956120000|2024-09-10 08:15:20|325.56|323.56|325.66|323.66|325.66|323.66|325.55|323.55|18
1725956130000|2024-09-10 08:15:30|325.65|323.65|325.62|323.62|325.65|323.65|325.61|323.61|11
1725956140000|2024-09-10 08:15:40|325.61|323.61|325.54|323.54|325.61|323.61|325.54|323.54|12
1725956150000|2024-09-10 08:15:50|325.56|323.56|325.61|323.61|325.62|323.62|325.55|323.55|12
1725956160000|2024-09-10 08:16:00|325.62|323.62|325.87|323.87|325.93|323.93|325.62|323.62|23
1725956170000|2024-09-10 08:16:10|325.88|323.88|326.15|324.15|326.15|324.15|325.88|323.88|10
1725956180000|2024-09-10 08:16:20|326.16|324.16|326.21|324.21|326.25|324.25|326.16|324.16|15
1725956190000|2024-09-10 08:16:30|326.24|324.24|326.34|324.34|326.42|324.42|326.24|324.24|24
1725956200000|2024-09-10 08:16:40|326.29|324.29|326.28|324.28|326.31|324.31|326.28|324.28|10
1725956210000|2024-09-10 08:16:50|326.3|324.3|326.27|324.27|326.3|324.3|326.26|324.26|16
1725956220000|2024-09-10 08:17:00|326.28|324.28|326.19|324.19|326.29|324.29|326.19|324.19|20
1725956230000|2024-09-10 08:17:10|326.18|324.18|326.09|324.09|326.18|324.18|326.08|324.08|13
1725956240000|2024-09-10 08:17:20|326.07|324.07|326.02|324.02|326.1|324.1|326.01|324.01|12
1725956250000|2024-09-10 08:17:30|326.01|324.01|326.06|324.06|326.06|324.06|326|324|15
1725956260000|2024-09-10 08:17:40|326.1|324.1|326.02|324.02|326.12|324.12|326.02|324.02|14
1725956270000|2024-09-10 08:17:50|326.01|324.01|326.03|324.03|326.03|324.03|326|324|5
1725956280000|2024-09-10 08:18:00|326.04|324.04|325.97|323.97|326.1|324.1|325.91|323.91|22
1725956290000|2024-09-10 08:18:10|325.99|323.99|326.14|324.14|326.16|324.16|325.99|323.99|10
1725956300000|2024-09-10 08:18:20|326.15|324.15|326.1|324.1|326.15|324.15|326|324|20
1725956310000|2024-09-10 08:18:30|326.14|324.14|326.14|324.14|326.15|324.15|326.08|324.08|16
1725956320000|2024-09-10 08:18:40|326.15|324.15|326.15|324.15|326.16|324.16|326.11|324.11|19
1725956330000|2024-09-10 08:18:50|326.16|324.16|326.27|324.27|326.3|324.3|326.16|324.16|24
1725956340000|2024-09-10 08:19:00|326.26|324.26|326.16|324.16|326.3|324.3|326.16|324.16|12
1725956350000|2024-09-10 08:19:10|326.14|324.14|326.2|324.2|326.26|324.26|326.14|324.14|19
1725956360000|2024-09-10 08:19:20|326.19|324.19|326.21|324.21|326.23|324.23|326.17|324.17|15
1725956370000|2024-09-10 08:19:30|326.22|324.22|326.02|324.02|326.22|324.22|326.02|324.02|15
1725956380000|2024-09-10 08:19:40|326|324|325.94|323.94|326.03|324.03|325.93|323.93|13
1725956390000|2024-09-10 08:19:50|325.93|323.93|326.01|324.01|326.02|324.02|325.92|323.92|10
1725956400000|2024-09-10 08:20:00|326|324|325.75|323.75|326|324|325.75|323.75|24
1725956410000|2024-09-10 08:20:10|325.74|323.74|325.74|323.74|325.76|323.76|325.71|323.71|21
1725956420000|2024-09-10 08:20:20|325.75|323.75|325.75|323.75|325.76|323.76|325.72|323.72|16
1725956430000|2024-09-10 08:20:30|325.79|323.79|325.68|323.68|325.8|323.8|325.68|323.68|17
1725956440000|2024-09-10 08:20:40|325.69|323.69|325.69|323.69|325.7|323.7|325.67|323.67|12
1725956450000|2024-09-10 08:20:50|325.68|323.68|325.59|323.59|325.7|323.7|325.56|323.56|22
1725956460000|2024-09-10 08:21:00|325.6|323.6|325.64|323.64|325.65|323.65|325.59|323.59|6
1725956470000|2024-09-10 08:21:10|325.63|323.63|325.56|323.56|325.66|323.66|325.56|323.56|23
1725956480000|2024-09-10 08:21:20|325.57|323.57|325.55|323.55|325.61|323.61|325.55|323.55|19
1725956490000|2024-09-10 08:21:30|325.54|323.54|325.62|323.62|325.65|323.65|325.53|323.53|11
1725956500000|2024-09-10 08:21:40|325.63|323.63|325.54|323.54|325.63|323.63|325.54|323.54|18
1725956510000|2024-09-10 08:21:50|325.56|323.56|325.53|323.53|325.57|323.57|325.53|323.53|14
1725956520000|2024-09-10 08:22:00|325.54|323.54|325.39|323.39|325.54|323.54|325.37|323.37|13
1725956530000|2024-09-10 08:22:10|325.4|323.4|325.44|323.44|325.44|323.44|325.39|323.39|17
1725956540000|2024-09-10 08:22:20|325.43|323.43|325.4|323.4|325.43|323.43|325.39|323.39|17
1725956550000|2024-09-10 08:22:30|325.41|323.41|325.5|323.5|325.5|323.5|325.39|323.39|9
1725956560000|2024-09-10 08:22:40|325.55|323.55|325.64|323.64|325.65|323.65|325.55|323.55|14
1725956570000|2024-09-10 08:22:50|325.68|323.68|325.67|323.67|325.68|323.68|325.65|323.65|18
1725956580000|2024-09-10 08:23:00|325.7|323.7|325.64|323.64|325.7|323.7|325.64|323.64|12
1725956590000|2024-09-10 08:23:10|325.65|323.65|325.64|323.64|325.68|323.68|325.64|323.64|10
1725956600000|2024-09-10 08:23:20|325.65|323.65|325.68|323.68|325.75|323.75|325.65|323.65|19
1725956610000|2024-09-10 08:23:30|325.69|323.69|325.67|323.67|325.71|323.71|325.67|323.67|11
1725956620000|2024-09-10 08:23:40|325.68|323.68|325.66|323.66|325.7|323.7|325.66|323.66|13
1725956630000|2024-09-10 08:23:50|325.68|323.68|325.71|323.71|325.77|323.77|325.68|323.68|14
1725956640000|2024-09-10 08:24:00|325.7|323.7|325.69|323.69|325.72|323.72|325.69|323.69|9
1725956650000|2024-09-10 08:24:10|325.7|323.7|325.82|323.82|325.85|323.85|325.67|323.67|12
1725956660000|2024-09-10 08:24:20|325.81|323.81|325.7|323.7|325.83|323.83|325.7|323.7|10
1725956670000|2024-09-10 08:24:30|325.69|323.69|325.66|323.66|325.69|323.69|325.66|323.66|7
1725956680000|2024-09-10 08:24:40|325.65|323.65|325.53|323.53|325.65|323.65|325.53|323.53|7
1725956690000|2024-09-10 08:24:50|325.52|323.52|325.49|323.49|325.53|323.53|325.49|323.49|13
1725956700000|2024-09-10 08:25:00|325.44|323.44|325.55|323.55|325.57|323.57|325.41|323.41|16
1725956710000|2024-09-10 08:25:10|325.54|323.54|325.48|323.48|325.54|323.54|325.48|323.48|13
1725956720000|2024-09-10 08:25:20|325.43|323.43|325.41|323.41|325.43|323.43|325.37|323.37|9
1725956730000|2024-09-10 08:25:30|325.42|323.42|325.32|323.32|325.42|323.42|325.3|323.3|13
1725956740000|2024-09-10 08:25:40|325.33|323.33|325.35|323.35|325.36|323.36|325.31|323.31|11
1725956750000|2024-09-10 08:25:50|325.33|323.33|325.33|323.33|325.33|323.33|325.33|323.33|1
1725956760000|2024-09-10 08:26:00|325.31|323.31|325.3|323.3|325.32|323.32|325.23|323.23|8
1725956770000|2024-09-10 08:26:10|325.31|323.31|325.36|323.36|325.36|323.36|325.3|323.3|10
1725956780000|2024-09-10 08:26:20|325.35|323.35|325.39|323.39|325.39|323.39|325.34|323.34|16
1725956790000|2024-09-10 08:26:30|325.41|323.41|325.36|323.36|325.41|323.41|325.36|323.36|5
1725956800000|2024-09-10 08:26:40|325.37|323.37|325.39|323.39|325.41|323.41|325.37|323.37|17
1725956810000|2024-09-10 08:26:50|325.38|323.38|325.41|323.41|325.51|323.51|325.38|323.38|15
1725956820000|2024-09-10 08:27:00|325.42|323.42|325.44|323.44|325.49|323.49|325.41|323.41|14
1725956830000|2024-09-10 08:27:10|325.43|323.43|325.53|323.53|325.53|323.53|325.43|323.43|18
1725956840000|2024-09-10 08:27:20|325.52|323.52|325.5|323.5|325.53|323.53|325.5|323.5|10
1725956850000|2024-09-10 08:27:30|325.47|323.47|325.48|323.48|325.49|323.49|325.47|323.47|7
1725956860000|2024-09-10 08:27:40|325.49|323.49|325.47|323.47|325.49|323.49|325.47|323.47|7
1725956870000|2024-09-10 08:27:50|325.46|323.46|325.48|323.48|325.49|323.49|325.46|323.46|6
1725956880000|2024-09-10 08:28:00|325.49|323.49|325.52|323.52|325.53|323.53|325.44|323.44|21
1725956890000|2024-09-10 08:28:10|325.51|323.51|325.64|323.64|325.64|323.64|325.51|323.51|18
1725956900000|2024-09-10 08:28:20|325.61|323.61|325.64|323.64|325.64|323.64|325.59|323.59|15
1725956910000|2024-09-10 08:28:30|325.65|323.65|325.67|323.67|325.68|323.68|325.64|323.64|9
1725956920000|2024-09-10 08:28:40|325.68|323.68|325.67|323.67|325.69|323.69|325.67|323.67|4
1725956930000|2024-09-10 08:28:50|325.69|323.69|325.69|323.69|325.79|323.79|325.67|323.67|23
1725956940000|2024-09-10 08:29:00|325.7|323.7|325.71|323.71|325.75|323.75|325.7|323.7|16
1725956950000|2024-09-10 08:29:10|325.7|323.7|325.73|323.73|325.74|323.74|325.69|323.69|19
1725956960000|2024-09-10 08:29:20|325.72|323.72|325.69|323.69|325.74|323.74|325.69|323.69|12
1725956970000|2024-09-10 08:29:30|325.67|323.67|325.68|323.68|325.7|323.7|325.67|323.67|19
1725956980000|2024-09-10 08:29:40|325.67|323.67|325.69|323.69|325.69|323.69|325.67|323.67|14
1725956990000|2024-09-10 08:29:50|325.71|323.71|325.8|323.8|325.83|323.83|325.69|323.69|14
1725957000000|2024-09-10 08:30:00|325.79|323.79|325.7|323.7|325.82|323.82|325.7|323.7|17
1725957010000|2024-09-10 08:30:10|325.69|323.69|325.7|323.7|325.72|323.72|325.69|323.69|6
1725957020000|2024-09-10 08:30:20|325.69|323.69|325.7|323.7|325.7|323.7|325.69|323.69|2
1725957030000|2024-09-10 08:30:30|325.71|323.71|325.7|323.7|325.72|323.72|325.7|323.7|4
1725957040000|2024-09-10 08:30:40|325.71|323.71|325.75|323.75|325.81|323.81|325.7|323.7|20
1725957050000|2024-09-10 08:30:50|325.78|323.78|325.78|323.78|325.79|323.79|325.74|323.74|7
1725957060000|2024-09-10 08:31:00|325.77|323.77|325.77|323.77|325.81|323.81|325.74|323.74|17
1725957070000|2024-09-10 08:31:10|325.76|323.76|325.78|323.78|325.86|323.86|325.76|323.76|11
1725957080000|2024-09-10 08:31:20|325.79|323.79|325.8|323.8|325.81|323.81|325.79|323.79|5
1725957090000|2024-09-10 08:31:30|325.79|323.79|325.9|323.9|325.91|323.91|325.79|323.79|16
1725957100000|2024-09-10 08:31:40|325.91|323.91|326.05|324.05|326.05|324.05|325.9|323.9|12
1725957110000|2024-09-10 08:31:50|326.04|324.04|326.04|324.04|326.09|324.09|326.04|324.04|10
1725957120000|2024-09-10 08:32:00|326.03|324.03|325.97|323.97|326.03|324.03|325.97|323.97|3
1725957130000|2024-09-10 08:32:10|325.96|323.96|325.96|323.96|325.96|323.96|325.96|323.96|1
1725957140000|2024-09-10 08:32:20|325.95|323.95|325.81|323.81|325.95|323.95|325.79|323.79|11
1725957150000|2024-09-10 08:32:30|325.8|323.8|325.8|323.8|325.85|323.85|325.78|323.78|11
1725957160000|2024-09-10 08:32:40|325.81|323.81|325.81|323.81|325.83|323.83|325.8|323.8|12
1725957170000|2024-09-10 08:32:50|325.82|323.82|325.85|323.85|325.86|323.86|325.81|323.81|10
1725957180000|2024-09-10 08:33:00|325.86|323.86|325.88|323.88|325.88|323.88|325.85|323.85|13
1725957190000|2024-09-10 08:33:10|325.89|323.89|325.83|323.83|325.9|323.9|325.82|323.82|10
1725957200000|2024-09-10 08:33:20|325.84|323.84|325.85|323.85|325.86|323.86|325.84|323.84|11
1725957210000|2024-09-10 08:33:30|325.83|323.83|325.88|323.88|325.93|323.93|325.82|323.82|18
1725957220000|2024-09-10 08:33:40|325.87|323.87|325.84|323.84|325.87|323.87|325.82|323.82|8
1725957230000|2024-09-10 08:33:50|325.85|323.85|325.86|323.86|325.88|323.88|325.84|323.84|8
1725957240000|2024-09-10 08:34:00|325.87|323.87|325.94|323.94|325.96|323.96|325.87|323.87|14
1725957250000|2024-09-10 08:34:10|325.93|323.93|325.89|323.89|325.93|323.93|325.87|323.87|5
1725957260000|2024-09-10 08:34:20|325.9|323.9|325.85|323.85|325.9|323.9|325.85|323.85|9
1725957270000|2024-09-10 08:34:30|325.84|323.84|325.79|323.79|325.84|323.84|325.74|323.74|13
1725957280000|2024-09-10 08:34:40|325.78|323.78|325.78|323.78|325.8|323.8|325.76|323.76|16
1725957290000|2024-09-10 08:34:50|325.79|323.79|325.79|323.79|325.79|323.79|325.76|323.76|6
1725957300000|2024-09-10 08:35:00|325.78|323.78|325.68|323.68|325.79|323.79|325.61|323.61|19
1725957310000|2024-09-10 08:35:10|325.67|323.67|325.65|323.65|325.68|323.68|325.63|323.63|21
1725957320000|2024-09-10 08:35:20|325.66|323.66|325.63|323.63|325.66|323.66|325.62|323.62|20
1725957330000|2024-09-10 08:35:30|325.62|323.62|325.57|323.57|325.62|323.62|325.53|323.53|13
1725957340000|2024-09-10 08:35:40|325.54|323.54|325.56|323.56|325.58|323.58|325.52|323.52|23
1725957350000|2024-09-10 08:35:50|325.55|323.55|325.55|323.55|325.56|323.56|325.53|323.53|17
1725957360000|2024-09-10 08:36:00|325.54|323.54|325.37|323.37|325.54|323.54|325.37|323.37|17
1725957370000|2024-09-10 08:36:10|325.35|323.35|325.32|323.32|325.35|323.35|325.27|323.27|21
1725957380000|2024-09-10 08:36:20|325.31|323.31|325.32|323.32|325.33|323.33|325.29|323.29|21
1725957390000|2024-09-10 08:36:30|325.33|323.33|325.35|323.35|325.37|323.37|325.3|323.3|23
1725957400000|2024-09-10 08:36:40|325.36|323.36|325.32|323.32|325.36|323.36|325.31|323.31|13
1725957410000|2024-09-10 08:36:50|325.33|323.33|325.31|323.31|325.35|323.35|325.3|323.3|13
1725957420000|2024-09-10 08:37:00|325.3|323.3|325.21|323.21|325.32|323.32|325.2|323.2|19
1725957430000|2024-09-10 08:37:10|325.22|323.22|325.31|323.31|325.31|323.31|325.22|323.22|14
1725957440000|2024-09-10 08:37:20|325.34|323.34|325.37|323.37|325.38|323.38|325.34|323.34|12
1725957450000|2024-09-10 08:37:30|325.38|323.38|325.49|323.49|325.5|323.5|325.38|323.38|9
1725957460000|2024-09-10 08:37:40|325.5|323.5|325.47|323.47|325.5|323.5|325.47|323.47|12
1725957470000|2024-09-10 08:37:50|325.48|323.48|325.5|323.5|325.5|323.5|325.47|323.47|10
1725957480000|2024-09-10 08:38:00|325.49|323.49|325.44|323.44|325.49|323.49|325.44|323.44|15
1725957490000|2024-09-10 08:38:10|325.45|323.45|325.39|323.39|325.49|323.49|325.39|323.39|13
1725957500000|2024-09-10 08:38:20|325.38|323.38|325.45|323.45|325.47|323.47|325.38|323.38|15
1725957510000|2024-09-10 08:38:30|325.44|323.44|325.63|323.63|325.63|323.63|325.4|323.4|23
1725957520000|2024-09-10 08:38:40|325.62|323.62|325.57|323.57|325.62|323.62|325.57|323.57|7
1725957530000|2024-09-10 08:38:50|325.58|323.58|325.55|323.55|325.58|323.58|325.55|323.55|3
1725957540000|2024-09-10 08:39:00|325.52|323.52|325.41|323.41|325.52|323.52|325.41|323.41|11
1725957550000|2024-09-10 08:39:10|325.4|323.4|325.33|323.33|325.4|323.4|325.32|323.32|15
1725957560000|2024-09-10 08:39:20|325.32|323.32|325.23|323.23|325.32|323.32|325.21|323.21|8
1725957570000|2024-09-10 08:39:30|325.21|323.21|325.21|323.21|325.23|323.23|325.2|323.2|17
1725957580000|2024-09-10 08:39:40|325.19|323.19|325.21|323.21|325.22|323.22|325.17|323.17|10
1725957590000|2024-09-10 08:39:50|325.2|323.2|325.11|323.11|325.21|323.21|325.11|323.11|8
1725957600000|2024-09-10 08:40:00|325.12|323.12|325.18|323.18|325.24|323.24|325.12|323.12|15
1725957610000|2024-09-10 08:40:10|325.19|323.19|325.29|323.29|325.32|323.32|325.18|323.18|12
1725957620000|2024-09-10 08:40:20|325.28|323.28|325.21|323.21|325.28|323.28|325.18|323.18|14
1725957630000|2024-09-10 08:40:30|325.2|323.2|325.29|323.29|325.3|323.3|325.2|323.2|14
1725957640000|2024-09-10 08:40:40|325.3|323.3|325.29|323.29|325.3|323.3|325.25|323.25|14
1725957650000|2024-09-10 08:40:50|325.28|323.28|325.27|323.27|325.29|323.29|325.27|323.27|4
1725957660000|2024-09-10 08:41:00|325.26|323.26|325.16|323.16|325.27|323.27|325.16|323.16|13
1725957670000|2024-09-10 08:41:10|325.18|323.18|325.09|323.09|325.18|323.18|325.09|323.09|14
1725957680000|2024-09-10 08:41:20|325.08|323.08|325.09|323.09|325.11|323.11|325.08|323.08|5
1725957690000|2024-09-10 08:41:30|325.1|323.1|325.03|323.03|325.1|323.1|325.03|323.03|4
1725957700000|2024-09-10 08:41:40|325.05|323.05|324.92|322.92|325.05|323.05|324.92|322.92|7
1725957710000|2024-09-10 08:41:50|324.93|322.93|324.89|322.89|324.93|322.93|324.89|322.89|4
1725957720000|2024-09-10 08:42:00|324.86|322.86|324.96|322.96|324.96|322.96|324.86|322.86|9
1725957730000|2024-09-10 08:42:10|324.95|322.95|324.98|322.98|324.98|322.98|324.95|322.95|18
1725957740000|2024-09-10 08:42:20|324.97|322.97|324.89|322.89|324.97|322.97|324.89|322.89|14
1725957750000|2024-09-10 08:42:30|324.81|322.81|324.77|322.77|324.81|322.81|324.77|322.77|2
1725957760000|2024-09-10 08:42:40|324.76|322.76|324.72|322.72|324.76|322.76|324.68|322.68|22
1725957770000|2024-09-10 08:42:50|324.71|322.71|324.79|322.79|324.79|322.79|324.68|322.68|11
1725957780000|2024-09-10 08:43:00|324.81|322.81|324.82|322.82|324.82|322.82|324.76|322.76|10
1725957790000|2024-09-10 08:43:10|324.84|322.84|324.92|322.92|324.94|322.94|324.84|322.84|9
1725957800000|2024-09-10 08:43:20|324.91|322.91|324.93|322.93|324.93|322.93|324.9|322.9|11
1725957810000|2024-09-10 08:43:30|324.92|322.92|324.89|322.89|324.93|322.93|324.88|322.88|9
1725957820000|2024-09-10 08:43:40|324.88|322.88|324.89|322.89|324.92|322.92|324.88|322.88|10
1725957830000|2024-09-10 08:43:50|324.9|322.9|324.95|322.95|324.95|322.95|324.89|322.89|9
1725957840000|2024-09-10 08:44:00|324.96|322.96|324.71|322.71|324.98|322.98|324.71|322.71|12
1725957850000|2024-09-10 08:44:10|324.69|322.69|324.69|322.69|324.71|322.71|324.69|322.69|5
1725957860000|2024-09-10 08:44:20|324.7|322.7|324.68|322.68|324.7|322.7|324.68|322.68|7
1725957870000|2024-09-10 08:44:30|324.69|322.69|324.7|322.7|324.7|322.7|324.69|322.69|2
1725957880000|2024-09-10 08:44:40|324.69|322.69|324.68|322.68|324.71|322.71|324.68|322.68|7
1725957890000|2024-09-10 08:44:50|324.69|322.69|324.69|322.69|324.69|322.69|324.67|322.67|5
1725957900000|2024-09-10 08:45:00|324.68|322.68|324.58|322.58|324.69|322.69|324.54|322.54|12
1725957920000|2024-09-10 08:45:20|324.51|322.51|324.62|322.62|324.62|322.62|324.51|322.51|6
1725957930000|2024-09-10 08:45:30|324.61|322.61|324.62|322.62|324.74|322.74|324.61|322.61|22
1725957940000|2024-09-10 08:45:40|324.61|322.61|324.6|322.6|324.64|322.64|324.59|322.59|13
1725957950000|2024-09-10 08:45:50|324.63|322.63|324.63|322.63|324.64|322.64|324.58|322.58|15
1725957960000|2024-09-10 08:46:00|324.65|322.65|324.65|322.65|324.65|322.65|324.64|322.64|3
1725957970000|2024-09-10 08:46:10|324.63|322.63|324.58|322.58|324.63|322.63|324.57|322.57|20
1725957980000|2024-09-10 08:46:20|324.59|322.59|324.71|322.71|324.71|322.71|324.57|322.57|14
1725957990000|2024-09-10 08:46:30|324.73|322.73|324.76|322.76|324.77|322.77|324.73|322.73|7
1725958000000|2024-09-10 08:46:40|324.77|322.77|324.88|322.88|324.88|322.88|324.77|322.77|11
1725958010000|2024-09-10 08:46:50|324.87|322.87|324.88|322.88|324.89|322.89|324.87|322.87|8
1725958020000|2024-09-10 08:47:00|324.89|322.89|324.95|322.95|324.99|322.99|324.87|322.87|17
1725958030000|2024-09-10 08:47:10|324.93|322.93|324.89|322.89|324.93|322.93|324.88|322.88|6
1725958040000|2024-09-10 08:47:20|324.9|322.9|324.88|322.88|324.91|322.91|324.88|322.88|11
1725958050000|2024-09-10 08:47:30|324.87|322.87|324.98|322.98|324.98|322.98|324.87|322.87|14
1725958060000|2024-09-10 08:47:40|325.01|323.01|325.11|323.11|325.15|323.15|325.01|323.01|10
1725958070000|2024-09-10 08:47:50|325.08|323.08|325.15|323.15|325.17|323.17|325.08|323.08|10
1725958080000|2024-09-10 08:48:00|325.14|323.14|325.13|323.13|325.14|323.14|325.07|323.07|11
1725958090000|2024-09-10 08:48:10|325.11|323.11|325|323|325.11|323.11|325|323|15
1725958100000|2024-09-10 08:48:20|325.01|323.01|324.97|322.97|325.01|323.01|324.97|322.97|7
1725958110000|2024-09-10 08:48:30|324.98|322.98|325|323|325.01|323.01|324.97|322.97|14
1725958120000|2024-09-10 08:48:40|325.01|323.01|325.07|323.07|325.07|323.07|325.01|323.01|12
1725958130000|2024-09-10 08:48:50|325.06|323.06|325.01|323.01|325.06|323.06|325|323|9
1725958140000|2024-09-10 08:49:00|324.98|322.98|325.06|323.06|325.07|323.07|324.98|322.98|12
1725958150000|2024-09-10 08:49:10|325.07|323.07|325.1|323.1|325.1|323.1|325.06|323.06|7
1725958160000|2024-09-10 08:49:20|325.09|323.09|325.09|323.09|325.09|323.09|325.07|323.07|14
1725958170000|2024-09-10 08:49:30|325.1|323.1|324.99|322.99|325.1|323.1|324.98|322.98|15
1725958180000|2024-09-10 08:49:40|325|323|325|323|325|323|324.98|322.98|9
1725958190000|2024-09-10 08:49:50|324.99|322.99|324.99|322.99|325|323|324.99|322.99|7
1725958200000|2024-09-10 08:50:00|325|323|325.17|323.17|325.17|323.17|324.98|322.98|14
1725958210000|2024-09-10 08:50:10|325.19|323.19|325.18|323.18|325.21|323.21|325.17|323.17|8
1725958220000|2024-09-10 08:50:20|325.17|323.17|325.08|323.08|325.18|323.18|325.08|323.08|9
1725958230000|2024-09-10 08:50:30|325.09|323.09|325|323|325.09|323.09|324.99|322.99|16
1725958240000|2024-09-10 08:50:40|325.01|323.01|325.08|323.08|325.09|323.09|325.01|323.01|9
1725958250000|2024-09-10 08:50:50|325.12|323.12|325.1|323.1|325.13|323.13|325.1|323.1|8
1725958260000|2024-09-10 08:51:00|325.11|323.11|325.18|323.18|325.2|323.2|325.11|323.11|12
1725958270000|2024-09-10 08:51:10|325.17|323.17|325.18|323.18|325.2|323.2|325.17|323.17|8
1725958280000|2024-09-10 08:51:20|325.17|323.17|325.2|323.2|325.22|323.22|325.17|323.17|11
1725958290000|2024-09-10 08:51:30|325.21|323.21|325.12|323.12|325.21|323.21|325.09|323.09|12
1725958300000|2024-09-10 08:51:40|325.14|323.14|325.2|323.2|325.22|323.22|325.14|323.14|14
1725958310000|2024-09-10 08:51:50|325.19|323.19|325.2|323.2|325.2|323.2|325.19|323.19|2
1725958320000|2024-09-10 08:52:00|325.21|323.21|325.16|323.16|325.22|323.22|325.16|323.16|7
1725958330000|2024-09-10 08:52:10|325.11|323.11|325.15|323.15|325.19|323.19|325.1|323.1|16
1725958340000|2024-09-10 08:52:20|325.1|323.1|325.1|323.1|325.11|323.11|325.08|323.08|17
1725958350000|2024-09-10 08:52:30|325.09|323.09|325.08|323.08|325.1|323.1|325.06|323.06|16
1725958360000|2024-09-10 08:52:40|325.1|323.1|325.11|323.11|325.12|323.12|325.1|323.1|4
1725958370000|2024-09-10 08:52:50|325.1|323.1|325.09|323.09|325.11|323.11|325.09|323.09|8
1725958380000|2024-09-10 08:53:00|325.1|323.1|325.09|323.09|325.1|323.1|325.08|323.08|11
1725958390000|2024-09-10 08:53:10|325.1|323.1|325.1|323.1|325.1|323.1|325.09|323.09|7
1725958400000|2024-09-10 08:53:20|325.09|323.09|325.08|323.08|325.1|323.1|325.08|323.08|15
1725958410000|2024-09-10 08:53:30|325.09|323.09|325.08|323.08|325.1|323.1|325.08|323.08|11
1725958420000|2024-09-10 08:53:40|325.09|323.09|324.9|322.9|325.09|323.09|324.84|322.84|19
1725958430000|2024-09-10 08:53:50|324.91|322.91|324.9|322.9|324.92|322.92|324.9|322.9|6
1725958440000|2024-09-10 08:54:00|324.91|322.91|324.88|322.88|324.92|322.92|324.86|322.86|14
1725958450000|2024-09-10 08:54:10|324.87|322.87|324.83|322.83|324.89|322.89|324.82|322.82|14
1725958460000|2024-09-10 08:54:20|324.82|322.82|324.69|322.69|324.82|322.82|324.69|322.69|15
1725958470000|2024-09-10 08:54:30|324.67|322.67|324.57|322.57|324.72|322.72|324.56|322.56|17
1725958480000|2024-09-10 08:54:40|324.59|322.59|324.48|322.48|324.59|322.59|324.47|322.47|8
1725958490000|2024-09-10 08:54:50|324.49|322.49|324.51|322.51|324.53|322.53|324.47|322.47|9
1725958500000|2024-09-10 08:55:00|324.5|322.5|324.51|322.51|324.51|322.51|324.46|322.46|17
1725958510000|2024-09-10 08:55:10|324.52|322.52|324.47|322.47|324.52|322.52|324.43|322.43|14
1725958520000|2024-09-10 08:55:20|324.48|322.48|324.39|322.39|324.48|322.48|324.39|322.39|18
1725958530000|2024-09-10 08:55:30|324.38|322.38|324.4|322.4|324.4|322.4|324.33|322.33|10
1725958540000|2024-09-10 08:55:40|324.41|322.41|324.4|322.4|324.42|322.42|324.39|322.39|5
1725958550000|2024-09-10 08:55:50|324.41|322.41|324.4|322.4|324.41|322.41|324.39|322.39|10
1725958560000|2024-09-10 08:56:00|324.41|322.41|324.44|322.44|324.44|322.44|324.38|322.38|13
1725958570000|2024-09-10 08:56:10|324.47|322.47|324.49|322.49|324.51|322.51|324.46|322.46|9
1725958580000|2024-09-10 08:56:20|324.48|322.48|324.58|322.58|324.58|322.58|324.48|322.48|4
1725958590000|2024-09-10 08:56:30|324.59|322.59|324.56|322.56|324.65|322.65|324.56|322.56|12
1725958600000|2024-09-10 08:56:40|324.57|322.57|324.59|322.59|324.59|322.59|324.57|322.57|3
1725958610000|2024-09-10 08:56:50|324.6|322.6|324.59|322.59|324.6|322.6|324.59|322.59|6
1725958620000|2024-09-10 08:57:00|324.6|322.6|324.48|322.48|324.6|322.6|324.48|322.48|11
1725958630000|2024-09-10 08:57:10|324.47|322.47|324.48|322.48|324.48|322.48|324.43|322.43|10
1725958640000|2024-09-10 08:57:20|324.47|322.47|324.39|322.39|324.48|322.48|324.38|322.38|13
1725958650000|2024-09-10 08:57:30|324.4|322.4|324.46|322.46|324.46|322.46|324.4|322.4|5
1725958660000|2024-09-10 08:57:40|324.45|322.45|324.45|322.45|324.46|322.46|324.45|322.45|7
1725958670000|2024-09-10 08:57:50|324.47|322.47|324.48|322.48|324.48|322.48|324.46|322.46|12
1725958680000|2024-09-10 08:58:00|324.47|322.47|324.47|322.47|324.48|322.48|324.46|322.46|11
1725958690000|2024-09-10 08:58:10|324.46|322.46|324.27|322.27|324.47|322.47|324.23|322.23|11
1725958700000|2024-09-10 08:58:20|324.28|322.28|324.37|322.37|324.37|322.37|324.28|322.28|9
1725958710000|2024-09-10 08:58:30|324.36|322.36|324.25|322.25|324.37|322.37|324.23|322.23|10
1725958720000|2024-09-10 08:58:40|324.28|322.28|324.37|322.37|324.38|322.38|324.28|322.28|14
1725958730000|2024-09-10 08:58:50|324.38|322.38|324.38|322.38|324.39|322.39|324.37|322.37|5
1725958760000|2024-09-10 08:59:20|324.37|322.37|324.49|322.49|324.49|322.49|324.36|322.36|11
1725958770000|2024-09-10 08:59:30|324.5|322.5|324.53|322.53|324.53|322.53|324.5|322.5|4
1725958780000|2024-09-10 08:59:40|324.54|322.54|324.62|322.62|324.62|322.62|324.54|322.54|13
1725958790000|2024-09-10 08:59:50|324.61|322.61|324.64|322.64|324.65|322.65|324.59|322.59|14
1725958800000|2024-09-10 09:00:00|324.62|322.62|324.59|322.59|324.63|322.63|324.54|322.54|14
1725958810000|2024-09-10 09:00:10|324.6|322.6|324.67|322.67|324.67|322.67|324.56|322.56|18
1725958820000|2024-09-10 09:00:20|324.68|322.68|324.68|322.68|324.68|322.68|324.67|322.67|3
1725958830000|2024-09-10 09:00:30|324.66|322.66|324.76|322.76|324.76|322.76|324.65|322.65|15
1725958840000|2024-09-10 09:00:40|324.75|322.75|324.68|322.68|324.8|322.8|324.65|322.65|21
1725958850000|2024-09-10 09:00:50|324.67|322.67|324.63|322.63|324.68|322.68|324.63|322.63|9
1725958860000|2024-09-10 09:01:00|324.59|322.59|324.54|322.54|324.59|322.59|324.53|322.53|18
1725958870000|2024-09-10 09:01:10|324.55|322.55|324.49|322.49|324.56|322.56|324.46|322.46|11
1725958880000|2024-09-10 09:01:20|324.51|322.51|324.41|322.41|324.51|322.51|324.38|322.38|19
1725958890000|2024-09-10 09:01:30|324.42|322.42|324.4|322.4|324.45|322.45|324.39|322.39|21
1725958900000|2024-09-10 09:01:40|324.38|322.38|324.46|322.46|324.46|322.46|324.38|322.38|14
1725958910000|2024-09-10 09:01:50|324.48|322.48|324.37|322.37|324.48|322.48|324.36|322.36|10
1725958920000|2024-09-10 09:02:00|324.39|322.39|324.39|322.39|324.42|322.42|324.38|322.38|13
1725958930000|2024-09-10 09:02:10|324.37|322.37|324.3|322.3|324.4|322.4|324.28|322.28|21
1725958940000|2024-09-10 09:02:20|324.31|322.31|324.1|322.1|324.31|322.31|324.1|322.1|15
1725958950000|2024-09-10 09:02:30|324.09|322.09|323.99|321.99|324.11|322.11|323.97|321.97|21
1725958960000|2024-09-10 09:02:40|324|322|323.98|321.98|324.03|322.03|323.98|321.98|13
1725958970000|2024-09-10 09:02:50|323.97|321.97|323.9|321.9|323.97|321.97|323.9|321.9|11
1725958980000|2024-09-10 09:03:00|323.91|321.91|323.76|321.76|323.98|321.98|323.75|321.75|22
1725958990000|2024-09-10 09:03:10|323.78|321.78|323.61|321.61|323.78|321.78|323.6|321.6|13
1725959000000|2024-09-10 09:03:20|323.64|321.64|323.77|321.77|323.78|321.78|323.61|321.61|21
1725959010000|2024-09-10 09:03:30|323.78|321.78|324.02|322.02|324.04|322.04|323.77|321.77|21
1725959020000|2024-09-10 09:03:40|324.01|322.01|324.02|322.02|324.05|322.05|324.01|322.01|11
1725959030000|2024-09-10 09:03:50|324|322|323.96|321.96|324|322|323.96|321.96|18
1725959040000|2024-09-10 09:04:00|323.97|321.97|323.84|321.84|323.98|321.98|323.84|321.84|9
1725959050000|2024-09-10 09:04:10|323.86|321.86|323.7|321.7|323.88|321.88|323.7|321.7|22
1725959060000|2024-09-10 09:04:20|323.74|321.74|323.68|321.68|323.74|321.74|323.65|321.65|14
1725959070000|2024-09-10 09:04:30|323.71|321.71|323.85|321.85|323.85|321.85|323.69|321.69|16
1725959080000|2024-09-10 09:04:40|323.89|321.89|323.97|321.97|323.97|321.97|323.89|321.89|12
1725959090000|2024-09-10 09:04:50|323.96|321.96|323.95|321.95|323.99|321.99|323.95|321.95|14
1725959100000|2024-09-10 09:05:00|323.96|321.96|324|322|324.01|322.01|323.85|321.85|20
1725959110000|2024-09-10 09:05:10|323.98|321.98|324.03|322.03|324.12|322.12|323.98|321.98|9
1725959120000|2024-09-10 09:05:20|324.04|322.04|324.07|322.07|324.11|322.11|324.04|322.04|20
1725959130000|2024-09-10 09:05:30|324.08|322.08|324.07|322.07|324.13|322.13|324.06|322.06|11
1725959140000|2024-09-10 09:05:40|324.08|322.08|324.07|322.07|324.08|322.08|324.05|322.05|7
1725959150000|2024-09-10 09:05:50|324.08|322.08|324.14|322.14|324.27|322.27|324.08|322.08|18
1725959160000|2024-09-10 09:06:00|324.15|322.15|324.19|322.19|324.19|322.19|324.14|322.14|12
1725959170000|2024-09-10 09:06:10|324.21|322.21|324.21|322.21|324.21|322.21|324.16|322.16|19
1725959180000|2024-09-10 09:06:20|324.2|322.2|324.31|322.31|324.31|322.31|324.2|322.2|18
1725959190000|2024-09-10 09:06:30|324.3|322.3|324.42|322.42|324.42|322.42|324.3|322.3|12
1725959200000|2024-09-10 09:06:40|324.4|322.4|324.49|322.49|324.5|322.5|324.38|322.38|14
1725959210000|2024-09-10 09:06:50|324.48|322.48|324.46|322.46|324.48|322.48|324.43|322.43|8
1725959220000|2024-09-10 09:07:00|324.47|322.47|324.39|322.39|324.51|322.51|324.38|322.38|13
1725959230000|2024-09-10 09:07:10|324.37|322.37|324.38|322.38|324.39|322.39|324.34|322.34|10
1725959240000|2024-09-10 09:07:20|324.36|322.36|324.49|322.49|324.61|322.61|324.36|322.36|21
1725959250000|2024-09-10 09:07:30|324.48|322.48|324.48|322.48|324.49|322.49|324.46|322.46|12
1725959260000|2024-09-10 09:07:40|324.47|322.47|324.44|322.44|324.48|322.48|324.44|322.44|9
1725959270000|2024-09-10 09:07:50|324.43|322.43|324.3|322.3|324.43|322.43|324.29|322.29|14
1725959280000|2024-09-10 09:08:00|324.31|322.31|324.3|322.3|324.36|322.36|324.28|322.28|7
1725959290000|2024-09-10 09:08:10|324.31|322.31|324.35|322.35|324.38|322.38|324.31|322.31|20
1725959300000|2024-09-10 09:08:20|324.37|322.37|324.41|322.41|324.41|322.41|324.36|322.36|13
1725959310000|2024-09-10 09:08:30|324.38|322.38|324.27|322.27|324.39|322.39|324.27|322.27|10
1725959320000|2024-09-10 09:08:40|324.28|322.28|324.35|322.35|324.37|322.37|324.28|322.28|19
1725959330000|2024-09-10 09:08:50|324.34|322.34|324.33|322.33|324.34|322.34|324.32|322.32|8
1725959340000|2024-09-10 09:09:00|324.32|322.32|324.31|322.31|324.32|322.32|324.27|322.27|15
1725959350000|2024-09-10 09:09:10|324.32|322.32|324.27|322.27|324.32|322.32|324.27|322.27|15
1725959360000|2024-09-10 09:09:20|324.26|322.26|324.15|322.15|324.26|322.26|324.11|322.11|21
1725959370000|2024-09-10 09:09:30|324.14|322.14|324.02|322.02|324.14|322.14|324.02|322.02|8
1725959380000|2024-09-10 09:09:40|324.03|322.03|324.03|322.03|324.06|322.06|323.98|321.98|21
1725959390000|2024-09-10 09:09:50|324.02|322.02|323.99|321.99|324.05|322.05|323.98|321.98|12
1725959400000|2024-09-10 09:10:00|323.93|321.93|323.84|321.84|323.93|321.93|323.76|321.76|19
1725959410000|2024-09-10 09:10:10|323.85|321.85|323.93|321.93|323.93|321.93|323.84|321.84|13
1725959420000|2024-09-10 09:10:20|323.89|321.89|323.93|321.93|323.93|321.93|323.87|321.87|11
1725959430000|2024-09-10 09:10:30|323.96|321.96|323.81|321.81|323.96|321.96|323.81|321.81|22
1725959440000|2024-09-10 09:10:40|323.88|321.88|323.9|321.9|323.96|321.96|323.88|321.88|13
1725959450000|2024-09-10 09:10:50|323.89|321.89|324.01|322.01|324.01|322.01|323.89|321.89|12
1725959460000|2024-09-10 09:11:00|324|322|323.89|321.89|324.03|322.03|323.89|321.89|19
1725959470000|2024-09-10 09:11:10|323.9|321.9|323.89|321.89|323.96|321.96|323.87|321.87|18
1725959480000|2024-09-10 09:11:20|323.88|321.88|324.02|322.02|324.03|322.03|323.88|321.88|19
1725959490000|2024-09-10 09:11:30|324.03|322.03|323.98|321.98|324.04|322.04|323.98|321.98|12
1725959500000|2024-09-10 09:11:40|323.99|321.99|324.02|322.02|324.02|322.02|323.98|321.98|10
1725959510000|2024-09-10 09:11:50|324.03|322.03|323.99|321.99|324.04|322.04|323.99|321.99|11
1725959520000|2024-09-10 09:12:00|324|322|324.01|322.01|324.01|322.01|323.96|321.96|16
1725959530000|2024-09-10 09:12:10|324.03|322.03|324.17|322.17|324.21|322.21|324.03|322.03|16
1725959540000|2024-09-10 09:12:20|324.18|322.18|324.23|322.23|324.23|322.23|324.15|322.15|16
1725959550000|2024-09-10 09:12:30|324.24|322.24|324.27|322.27|324.32|322.32|324.24|322.24|14
1725959560000|2024-09-10 09:12:40|324.28|322.28|324.18|322.18|324.3|322.3|324.18|322.18|10
1725959570000|2024-09-10 09:12:50|324.19|322.19|324.18|322.18|324.19|322.19|324.18|322.18|6
1725959580000|2024-09-10 09:13:00|324.21|322.21|324.26|322.26|324.27|322.27|324.21|322.21|12
1725959590000|2024-09-10 09:13:10|324.27|322.27|324.32|322.32|324.32|322.32|324.27|322.27|3
1725959600000|2024-09-10 09:13:20|324.29|322.29|324.32|322.32|324.32|322.32|324.29|322.29|10
1725959620000|2024-09-10 09:13:40|324.3|322.3|324.32|322.32|324.32|322.32|324.3|322.3|2
1725959630000|2024-09-10 09:13:50|324.28|322.28|324.32|322.32|324.32|322.32|324.28|322.28|5
1725959660000|2024-09-10 09:14:20|324.33|322.33|324.33|322.33|324.33|322.33|324.33|322.33|1
1725959670000|2024-09-10 09:14:30|324.35|322.35|324.35|322.35|324.35|322.35|324.35|322.35|1
1725959680000|2024-09-10 09:14:40|324.32|322.32|324.32|322.32|324.32|322.32|324.32|322.32|1
1725959690000|2024-09-10 09:14:50|324.29|322.29|324.3|322.3|324.32|322.32|324.27|322.27|7
1725959700000|2024-09-10 09:15:00|324.26|322.26|324.25|322.25|324.27|322.27|324.18|322.18|11
1725959710000|2024-09-10 09:15:10|324.2|322.2|324.17|322.17|324.21|322.21|324.15|322.15|19
1725959720000|2024-09-10 09:15:20|324.16|322.16|324.1|322.1|324.17|322.17|324.07|322.07|17
1725959730000|2024-09-10 09:15:30|324.11|322.11|324.24|322.24|324.24|322.24|324.11|322.11|12
1725959740000|2024-09-10 09:15:40|324.21|322.21|324.07|322.07|324.21|322.21|324.06|322.06|13
1725959750000|2024-09-10 09:15:50|324.06|322.06|324.05|322.05|324.07|322.07|324.05|322.05|3
1725959760000|2024-09-10 09:16:00|324.07|322.07|324.01|322.01|324.07|322.07|323.96|321.96|11
1725959770000|2024-09-10 09:16:10|324|322|324.13|322.13|324.13|322.13|323.99|321.99|17
1725959780000|2024-09-10 09:16:20|324.15|322.15|324.13|322.13|324.15|322.15|324.07|322.07|15
1725959790000|2024-09-10 09:16:30|324.11|322.11|324.09|322.09|324.13|322.13|324.09|322.09|10
1725959800000|2024-09-10 09:16:40|324.1|322.1|324.17|322.17|324.19|322.19|324.1|322.1|18
1725959810000|2024-09-10 09:16:50|324.18|322.18|324.15|322.15|324.18|322.18|324.1|322.1|24
1725959820000|2024-09-10 09:17:00|324.14|322.14|324.15|322.15|324.17|322.17|324.14|322.14|10
1725959830000|2024-09-10 09:17:10|324.16|322.16|324.3|322.3|324.3|322.3|324.15|322.15|16
1725959840000|2024-09-10 09:17:20|324.32|322.32|324.25|322.25|324.32|322.32|324.25|322.25|3
1725959850000|2024-09-10 09:17:30|324.27|322.27|324.31|322.31|324.31|322.31|324.27|322.27|4
1725959860000|2024-09-10 09:17:40|324.29|322.29|324.32|322.32|324.32|322.32|324.29|322.29|4
1725959880000|2024-09-10 09:18:00|324.34|322.34|324.33|322.33|324.36|322.36|324.32|322.32|4
1725959890000|2024-09-10 09:18:10|324.35|322.35|324.36|322.36|324.4|322.4|324.32|322.32|6
1725959900000|2024-09-10 09:18:20|324.37|322.37|324.61|322.61|324.61|322.61|324.37|322.37|9
1725959920000|2024-09-10 09:18:40|324.63|322.63|324.62|322.62|324.65|322.65|324.61|322.61|5
1725959930000|2024-09-10 09:18:50|324.61|322.61|324.58|322.58|324.61|322.61|324.57|322.57|6
1725959940000|2024-09-10 09:19:00|324.56|322.56|324.61|322.61|324.61|322.61|324.56|322.56|4
1725959960000|2024-09-10 09:19:20|324.65|322.65|324.65|322.65|324.68|322.68|324.61|322.61|5
1725959990000|2024-09-10 09:19:50|324.66|322.66|324.66|322.66|324.66|322.66|324.66|322.66|1
1725960010000|2024-09-10 09:20:10|324.61|322.61|324.61|322.61|324.63|322.63|324.61|322.61|3
1725960020000|2024-09-10 09:20:20|324.63|322.63|324.63|322.63|324.63|322.63|324.63|322.63|1
1725960040000|2024-09-10 09:20:40|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1725960050000|2024-09-10 09:20:50|324.63|322.63|324.59|322.59|324.63|322.63|324.58|322.58|5
1725960060000|2024-09-10 09:21:00|324.58|322.58|324.49|322.49|324.58|322.58|324.48|322.48|11
1725960070000|2024-09-10 09:21:10|324.5|322.5|324.44|322.44|324.53|322.53|324.44|322.44|8
1725960080000|2024-09-10 09:21:20|324.41|322.41|324.42|322.42|324.42|322.42|324.39|322.39|4
1725960090000|2024-09-10 09:21:30|324.41|322.41|324.41|322.41|324.45|322.45|324.32|322.32|16
1725960100000|2024-09-10 09:21:40|324.42|322.42|324.43|322.43|324.43|322.43|324.4|322.4|6
1725960110000|2024-09-10 09:21:50|324.44|322.44|324.5|322.5|324.57|322.57|324.44|322.44|12
1725960120000|2024-09-10 09:22:00|324.48|322.48|324.48|322.48|324.51|322.51|324.46|322.46|13
1725960130000|2024-09-10 09:22:10|324.5|322.5|324.59|322.59|324.6|322.6|324.5|322.5|12
1725960140000|2024-09-10 09:22:20|324.6|322.6|324.61|322.61|324.61|322.61|324.6|322.6|2
1725960150000|2024-09-10 09:22:30|324.63|322.63|324.63|322.63|324.63|322.63|324.63|322.63|1
1725960160000|2024-09-10 09:22:40|324.65|322.65|324.88|322.88|324.88|322.88|324.65|322.65|6
1725960170000|2024-09-10 09:22:50|324.89|322.89|324.9|322.9|324.9|322.9|324.89|322.89|4
1725960180000|2024-09-10 09:23:00|324.89|322.89|324.9|322.9|324.91|322.91|324.87|322.87|9
1725960190000|2024-09-10 09:23:10|324.89|322.89|324.9|322.9|324.9|322.9|324.89|322.89|4
1725960200000|2024-09-10 09:23:20|324.89|322.89|324.88|322.88|324.9|322.9|324.86|322.86|7
1725960210000|2024-09-10 09:23:30|324.86|322.86|324.83|322.83|324.87|322.87|324.83|322.83|19
1725960220000|2024-09-10 09:23:40|324.84|322.84|324.92|322.92|324.92|322.92|324.84|322.84|6
1725960230000|2024-09-10 09:23:50|324.91|322.91|324.83|322.83|324.91|322.91|324.83|322.83|6
1725960240000|2024-09-10 09:24:00|324.82|322.82|324.83|322.83|324.83|322.83|324.77|322.77|4
1725960250000|2024-09-10 09:24:10|324.82|322.82|324.74|322.74|324.82|322.82|324.72|322.72|10
1725960260000|2024-09-10 09:24:20|324.75|322.75|324.78|322.78|324.8|322.8|324.75|322.75|15
1725960270000|2024-09-10 09:24:30|324.77|322.77|324.75|322.75|324.77|322.77|324.75|322.75|9
1725960280000|2024-09-10 09:24:40|324.73|322.73|324.75|322.75|324.76|322.76|324.72|322.72|10
1725960290000|2024-09-10 09:24:50|324.74|322.74|324.74|322.74|324.75|322.75|324.73|322.73|4
1725960300000|2024-09-10 09:25:00|324.72|322.72|324.66|322.66|324.74|322.74|324.64|322.64|15
1725960320000|2024-09-10 09:25:20|324.65|322.65|324.69|322.69|324.69|322.69|324.65|322.65|4
1725960330000|2024-09-10 09:25:30|324.68|322.68|324.53|322.53|324.68|322.68|324.48|322.48|18
1725960340000|2024-09-10 09:25:40|324.54|322.54|324.54|322.54|324.54|322.54|324.51|322.51|8
1725960350000|2024-09-10 09:25:50|324.56|322.56|324.55|322.55|324.65|322.65|324.55|322.55|16
1725960360000|2024-09-10 09:26:00|324.53|322.53|324.4|322.4|324.53|322.53|324.4|322.4|10
1725960370000|2024-09-10 09:26:10|324.41|322.41|324.55|322.55|324.55|322.55|324.41|322.41|15
1725960380000|2024-09-10 09:26:20|324.54|322.54|324.53|322.53|324.55|322.55|324.53|322.53|6
1725960390000|2024-09-10 09:26:30|324.5|322.5|324.53|322.53|324.53|322.53|324.5|322.5|4
1725960400000|2024-09-10 09:26:40|324.54|322.54|324.62|322.62|324.65|322.65|324.53|322.53|14
1725960410000|2024-09-10 09:26:50|324.61|322.61|324.61|322.61|324.62|322.62|324.6|322.6|5
1725960420000|2024-09-10 09:27:00|324.6|322.6|324.58|322.58|324.6|322.6|324.54|322.54|11
1725960430000|2024-09-10 09:27:10|324.56|322.56|324.52|322.52|324.56|322.56|324.52|322.52|3
1725960440000|2024-09-10 09:27:20|324.5|322.5|324.5|322.5|324.5|322.5|324.5|322.5|1
1725960450000|2024-09-10 09:27:30|324.49|322.49|324.45|322.45|324.49|322.49|324.43|322.43|11
1725960460000|2024-09-10 09:27:40|324.44|322.44|324.54|322.54|324.54|322.54|324.44|322.44|6
1725960470000|2024-09-10 09:27:50|324.57|322.57|324.61|322.61|324.64|322.64|324.57|322.57|19
1725960480000|2024-09-10 09:28:00|324.6|322.6|324.62|322.62|324.62|322.62|324.55|322.55|14
1725960490000|2024-09-10 09:28:10|324.66|322.66|324.67|322.67|324.71|322.71|324.66|322.66|12
1725960500000|2024-09-10 09:28:20|324.68|322.68|324.69|322.69|324.69|322.69|324.67|322.67|10
1725960510000|2024-09-10 09:28:30|324.68|322.68|324.7|322.7|324.7|322.7|324.67|322.67|5
1725960520000|2024-09-10 09:28:40|324.68|322.68|324.6|322.6|324.68|322.68|324.58|322.58|13
1725960530000|2024-09-10 09:28:50|324.61|322.61|324.67|322.67|324.67|322.67|324.6|322.6|9
1725960540000|2024-09-10 09:29:00|324.66|322.66|324.58|322.58|324.66|322.66|324.57|322.57|13
1725960550000|2024-09-10 09:29:10|324.59|322.59|324.67|322.67|324.67|322.67|324.59|322.59|7
1725960560000|2024-09-10 09:29:20|324.73|322.73|324.76|322.76|324.77|322.77|324.73|322.73|5
1725960570000|2024-09-10 09:29:30|324.75|322.75|324.68|322.68|324.75|322.75|324.68|322.68|5
1725960580000|2024-09-10 09:29:40|324.67|322.67|324.65|322.65|324.72|322.72|324.65|322.65|5
1725960590000|2024-09-10 09:29:50|324.64|322.64|324.6|322.6|324.64|322.64|324.55|322.55|8
1725960600000|2024-09-10 09:30:00|324.62|322.62|324.7|322.7|324.7|322.7|324.62|322.62|12
1725960610000|2024-09-10 09:30:10|324.68|322.68|324.62|322.62|324.68|322.68|324.6|322.6|8
1725960620000|2024-09-10 09:30:20|324.6|322.6|324.72|322.72|324.74|322.74|324.6|322.6|19
1725960630000|2024-09-10 09:30:30|324.73|322.73|324.72|322.72|324.73|322.73|324.71|322.71|8
1725960640000|2024-09-10 09:30:40|324.71|322.71|324.62|322.62|324.71|322.71|324.59|322.59|18
1725960650000|2024-09-10 09:30:50|324.63|322.63|324.64|322.64|324.65|322.65|324.63|322.63|8
1725960660000|2024-09-10 09:31:00|324.61|322.61|324.56|322.56|324.62|322.62|324.54|322.54|15
1725960670000|2024-09-10 09:31:10|324.58|322.58|324.67|322.67|324.67|322.67|324.58|322.58|13
1725960680000|2024-09-10 09:31:20|324.68|322.68|324.71|322.71|324.84|322.84|324.68|322.68|13
1725960690000|2024-09-10 09:31:30|324.68|322.68|324.7|322.7|324.7|322.7|324.66|322.66|5
1725960700000|2024-09-10 09:31:40|324.73|322.73|324.77|322.77|324.79|322.79|324.72|322.72|10
1725960710000|2024-09-10 09:31:50|324.74|322.74|324.72|322.72|324.78|322.78|324.72|322.72|9
1725960720000|2024-09-10 09:32:00|324.71|322.71|324.79|322.79|324.79|322.79|324.71|322.71|14
1725960730000|2024-09-10 09:32:10|324.81|322.81|324.82|322.82|324.84|322.84|324.8|322.8|15
1725960740000|2024-09-10 09:32:20|324.83|322.83|324.82|322.82|324.83|322.83|324.79|322.79|10
1725960750000|2024-09-10 09:32:30|324.83|322.83|324.82|322.82|324.83|322.83|324.82|322.82|2
1725960760000|2024-09-10 09:32:40|324.81|322.81|324.83|322.83|324.83|322.83|324.81|322.81|5
1725960770000|2024-09-10 09:32:50|324.84|322.84|324.8|322.8|324.84|322.84|324.78|322.78|8
1725960780000|2024-09-10 09:33:00|324.79|322.79|324.78|322.78|324.82|322.82|324.78|322.78|7
1725960790000|2024-09-10 09:33:10|324.77|322.77|324.62|322.62|324.77|322.77|324.61|322.61|9
1725960800000|2024-09-10 09:33:20|324.61|322.61|324.72|322.72|324.72|322.72|324.6|322.6|20
1725960810000|2024-09-10 09:33:30|324.73|322.73|324.65|322.65|324.73|322.73|324.63|322.63|14
1725960820000|2024-09-10 09:33:40|324.66|322.66|324.56|322.56|324.66|322.66|324.55|322.55|7
1725960830000|2024-09-10 09:33:50|324.55|322.55|324.49|322.49|324.55|322.55|324.47|322.47|7
1725960840000|2024-09-10 09:34:00|324.5|322.5|324.27|322.27|324.5|322.5|324.27|322.27|14
1725960850000|2024-09-10 09:34:10|324.26|322.26|324.17|322.17|324.27|322.27|324.16|322.16|17
1725960860000|2024-09-10 09:34:20|324.16|322.16|324.09|322.09|324.17|322.17|324.06|322.06|15
1725960870000|2024-09-10 09:34:30|324.08|322.08|324.23|322.23|324.27|322.27|324.08|322.08|25
1725960880000|2024-09-10 09:34:40|324.24|322.24|324.25|322.25|324.26|322.26|324.23|322.23|12
1725960890000|2024-09-10 09:34:50|324.23|322.23|324.21|322.21|324.23|322.23|324.21|322.21|4
1725960900000|2024-09-10 09:35:00|324.2|322.2|324.3|322.3|324.3|322.3|324.14|322.14|16
1725960910000|2024-09-10 09:35:10|324.33|322.33|324.39|322.39|324.39|322.39|324.33|322.33|10
1725960920000|2024-09-10 09:35:20|324.44|322.44|324.28|322.28|324.45|322.45|324.28|322.28|11
1725960930000|2024-09-10 09:35:30|324.29|322.29|324.26|322.26|324.3|322.3|324.25|322.25|16
1725960940000|2024-09-10 09:35:40|324.27|322.27|324.34|322.34|324.34|322.34|324.26|322.26|13
1725960950000|2024-09-10 09:35:50|324.33|322.33|324.47|322.47|324.47|322.47|324.33|322.33|16
1725960960000|2024-09-10 09:36:00|324.49|322.49|324.48|322.48|324.51|322.51|324.43|322.43|13
1725960970000|2024-09-10 09:36:10|324.49|322.49|324.48|322.48|324.49|322.49|324.45|322.45|12
1725960980000|2024-09-10 09:36:20|324.47|322.47|324.33|322.33|324.48|322.48|324.32|322.32|11
1725960990000|2024-09-10 09:36:30|324.32|322.32|324.4|322.4|324.4|322.4|324.31|322.31|8
1725961000000|2024-09-10 09:36:40|324.39|322.39|324.34|322.34|324.43|322.43|324.34|322.34|12
1725961010000|2024-09-10 09:36:50|324.35|322.35|324.37|322.37|324.37|322.37|324.35|322.35|5
1725961020000|2024-09-10 09:37:00|324.38|322.38|324.62|322.62|324.62|322.62|324.38|322.38|15
1725961030000|2024-09-10 09:37:10|324.61|322.61|324.72|322.72|324.72|322.72|324.61|322.61|13
1725961040000|2024-09-10 09:37:20|324.73|322.73|324.91|322.91|324.92|322.92|324.72|322.72|15
1725961050000|2024-09-10 09:37:30|324.88|322.88|324.93|322.93|324.93|322.93|324.83|322.83|12
1725961060000|2024-09-10 09:37:40|324.94|322.94|324.89|322.89|324.97|322.97|324.89|322.89|10
1725961070000|2024-09-10 09:37:50|324.92|322.92|324.96|322.96|324.98|322.98|324.92|322.92|9
1725961080000|2024-09-10 09:38:00|324.94|322.94|324.93|322.93|324.94|322.94|324.87|322.87|17
1725961090000|2024-09-10 09:38:10|324.92|322.92|324.99|322.99|325|323|324.92|322.92|19
1725961100000|2024-09-10 09:38:20|325|323|324.99|322.99|325.03|323.03|324.98|322.98|16
1725961110000|2024-09-10 09:38:30|324.98|322.98|324.98|322.98|324.99|322.99|324.96|322.96|7
1725961120000|2024-09-10 09:38:40|324.97|322.97|324.86|322.86|324.97|322.97|324.86|322.86|8
1725961130000|2024-09-10 09:38:50|324.87|322.87|324.93|322.93|324.93|322.93|324.85|322.85|18
1725961140000|2024-09-10 09:39:00|324.95|322.95|324.97|322.97|325.01|323.01|324.95|322.95|16
1725961150000|2024-09-10 09:39:10|324.96|322.96|324.95|322.95|324.96|322.96|324.93|322.93|5
1725961160000|2024-09-10 09:39:20|324.96|322.96|324.98|322.98|325|323|324.95|322.95|19
1725961170000|2024-09-10 09:39:30|325|323|324.99|322.99|325|323|324.97|322.97|21
1725961180000|2024-09-10 09:39:40|324.98|322.98|324.93|322.93|324.99|322.99|324.88|322.88|18
1725961190000|2024-09-10 09:39:50|324.96|322.96|324.87|322.87|324.96|322.96|324.87|322.87|9
1725961200000|2024-09-10 09:40:00|324.89|322.89|324.84|322.84|324.89|322.89|324.83|322.83|14
1725961210000|2024-09-10 09:40:10|324.83|322.83|324.86|322.86|324.87|322.87|324.82|322.82|19
1725961220000|2024-09-10 09:40:20|324.88|322.88|324.92|322.92|324.93|322.93|324.88|322.88|21
1725961230000|2024-09-10 09:40:30|324.91|322.91|324.91|322.91|324.99|322.99|324.91|322.91|19
1725961240000|2024-09-10 09:40:40|324.89|322.89|324.7|322.7|324.9|322.9|324.7|322.7|12
1725961250000|2024-09-10 09:40:50|324.69|322.69|324.62|322.62|324.7|322.7|324.62|322.62|7
1725961260000|2024-09-10 09:41:00|324.59|322.59|324.63|322.63|324.68|322.68|324.59|322.59|11
1725961270000|2024-09-10 09:41:10|324.64|322.64|324.6|322.6|324.64|322.64|324.6|322.6|16
1725961280000|2024-09-10 09:41:20|324.61|322.61|324.65|322.65|324.66|322.66|324.55|322.55|19
1725961290000|2024-09-10 09:41:30|324.64|322.64|324.61|322.61|324.66|322.66|324.6|322.6|18
1725961300000|2024-09-10 09:41:40|324.62|322.62|324.59|322.59|324.62|322.62|324.59|322.59|13
1725961310000|2024-09-10 09:41:50|324.6|322.6|324.66|322.66|324.69|322.69|324.59|322.59|17
1725961320000|2024-09-10 09:42:00|324.67|322.67|324.74|322.74|324.77|322.77|324.65|322.65|15
1725961330000|2024-09-10 09:42:10|324.75|322.75|324.77|322.77|324.78|322.78|324.75|322.75|4
1725961340000|2024-09-10 09:42:20|324.75|322.75|324.72|322.72|324.77|322.77|324.72|322.72|9
1725961350000|2024-09-10 09:42:30|324.71|322.71|324.74|322.74|324.74|322.74|324.7|322.7|8
1725961360000|2024-09-10 09:42:40|324.75|322.75|324.84|322.84|324.84|322.84|324.75|322.75|5
1725961370000|2024-09-10 09:42:50|324.82|322.82|324.84|322.84|324.84|322.84|324.79|322.79|10
1725961380000|2024-09-10 09:43:00|324.83|322.83|324.87|322.87|324.87|322.87|324.82|322.82|8
1725961390000|2024-09-10 09:43:10|324.88|322.88|324.97|322.97|324.97|322.97|324.88|322.88|15
1725961400000|2024-09-10 09:43:20|324.94|322.94|325|323|325.07|323.07|324.94|322.94|20
1725961410000|2024-09-10 09:43:30|325.01|323.01|325.03|323.03|325.07|323.07|324.98|322.98|15
1725961420000|2024-09-10 09:43:40|325.05|323.05|325.03|323.03|325.06|323.06|325.02|323.02|18
1725961430000|2024-09-10 09:43:50|325.04|323.04|325.05|323.05|325.06|323.06|325.01|323.01|14
1725961440000|2024-09-10 09:44:00|325.06|323.06|325.1|323.1|325.1|323.1|325.06|323.06|12
1725961450000|2024-09-10 09:44:10|325.08|323.08|325.23|323.23|325.26|323.26|325.08|323.08|20
1725961460000|2024-09-10 09:44:20|325.22|323.22|325.16|323.16|325.22|323.22|325.16|323.16|8
1725961470000|2024-09-10 09:44:30|325.15|323.15|325.01|323.01|325.15|323.15|325.01|323.01|15
1725961480000|2024-09-10 09:44:40|324.97|322.97|324.98|322.98|325.01|323.01|324.97|322.97|14
1725961490000|2024-09-10 09:44:50|325|323|325.04|323.04|325.08|323.08|325|323|15
1725961500000|2024-09-10 09:45:00|325.02|323.02|325.11|323.11|325.11|323.11|325.01|323.01|23
1725961510000|2024-09-10 09:45:10|325.1|323.1|325.07|323.07|325.12|323.12|325.05|323.05|21
1725961520000|2024-09-10 09:45:20|325.08|323.08|325.19|323.19|325.25|323.25|325.08|323.08|15
1725961530000|2024-09-10 09:45:30|325.21|323.21|325.21|323.21|325.22|323.22|325.2|323.2|7
1725961540000|2024-09-10 09:45:40|325.2|323.2|325.21|323.21|325.21|323.21|325.2|323.2|4
1725961550000|2024-09-10 09:45:50|325.2|323.2|325.09|323.09|325.24|323.24|325.05|323.05|17
1725961560000|2024-09-10 09:46:00|325.1|323.1|325.2|323.2|325.22|323.22|325.1|323.1|18
1725961570000|2024-09-10 09:46:10|325.21|323.21|325.14|323.14|325.22|323.22|325.13|323.13|13
1725961580000|2024-09-10 09:46:20|325.15|323.15|325.08|323.08|325.15|323.15|325.07|323.07|18
1725961590000|2024-09-10 09:46:30|325.07|323.07|325.06|323.06|325.08|323.08|325.06|323.06|6
1725961600000|2024-09-10 09:46:40|325.07|323.07|325.06|323.06|325.17|323.17|325.06|323.06|16
1725961610000|2024-09-10 09:46:50|325.08|323.08|325.12|323.12|325.12|323.12|325.08|323.08|5
1725961620000|2024-09-10 09:47:00|325.11|323.11|325.15|323.15|325.17|323.17|325.09|323.09|17
1725961630000|2024-09-10 09:47:10|325.16|323.16|325.23|323.23|325.24|323.24|325.14|323.14|18
1725961640000|2024-09-10 09:47:20|325.24|323.24|325.38|323.38|325.38|323.38|325.24|323.24|11
1725961650000|2024-09-10 09:47:30|325.39|323.39|325.3|323.3|325.39|323.39|325.3|323.3|5
1725961660000|2024-09-10 09:47:40|325.25|323.25|325.13|323.13|325.25|323.25|325.12|323.12|10
1725961670000|2024-09-10 09:47:50|325.11|323.11|325.02|323.02|325.11|323.11|325.01|323.01|18
1725961680000|2024-09-10 09:48:00|325.03|323.03|324.93|322.93|325.03|323.03|324.92|322.92|16
1725961690000|2024-09-10 09:48:10|324.92|322.92|324.83|322.83|324.92|322.92|324.82|322.82|14
1725961700000|2024-09-10 09:48:20|324.82|322.82|324.97|322.97|325|323|324.82|322.82|16
1725961710000|2024-09-10 09:48:30|324.96|322.96|324.91|322.91|324.97|322.97|324.91|322.91|6
1725961720000|2024-09-10 09:48:40|324.9|322.9|324.93|322.93|324.95|322.95|324.87|322.87|17
1725961730000|2024-09-10 09:48:50|324.94|322.94|324.93|322.93|324.94|322.94|324.9|322.9|10
1725961740000|2024-09-10 09:49:00|324.92|322.92|324.95|322.95|324.95|322.95|324.89|322.89|21
1725961750000|2024-09-10 09:49:10|324.93|322.93|324.92|322.92|324.94|322.94|324.91|322.91|16
1725961760000|2024-09-10 09:49:20|324.93|322.93|324.93|322.93|324.93|322.93|324.91|322.91|11
1725961770000|2024-09-10 09:49:30|324.94|322.94|324.85|322.85|324.94|322.94|324.85|322.85|14
1725961780000|2024-09-10 09:49:40|324.86|322.86|324.88|322.88|324.88|322.88|324.84|322.84|10
1725961790000|2024-09-10 09:49:50|324.89|322.89|324.93|322.93|324.94|322.94|324.87|322.87|15
1725961800000|2024-09-10 09:50:00|324.94|322.94|324.96|322.96|324.96|322.96|324.92|322.92|15
1725961810000|2024-09-10 09:50:10|325.02|323.02|325.1|323.1|325.17|323.17|325.02|323.02|21
1725961820000|2024-09-10 09:50:20|325.11|323.11|325.22|323.22|325.24|323.24|325.11|323.11|17
1725961830000|2024-09-10 09:50:30|325.23|323.23|325.17|323.17|325.31|323.31|325.17|323.17|21
1725961840000|2024-09-10 09:50:40|325.19|323.19|325.11|323.11|325.23|323.23|325.11|323.11|19
1725961850000|2024-09-10 09:50:50|325.12|323.12|325.2|323.2|325.21|323.21|325.11|323.11|15
1725961860000|2024-09-10 09:51:00|325.21|323.21|325.26|323.26|325.26|323.26|325.18|323.18|12
1725961870000|2024-09-10 09:51:10|325.27|323.27|325.34|323.34|325.35|323.35|325.27|323.27|7
1725961880000|2024-09-10 09:51:20|325.35|323.35|325.31|323.31|325.35|323.35|325.3|323.3|8
1725961890000|2024-09-10 09:51:30|325.35|323.35|325.57|323.57|325.59|323.59|325.34|323.34|19
1725961900000|2024-09-10 09:51:40|325.58|323.58|325.56|323.56|325.62|323.62|325.52|323.52|18
1725961910000|2024-09-10 09:51:50|325.55|323.55|325.5|323.5|325.57|323.57|325.48|323.48|12
1725961920000|2024-09-10 09:52:00|325.49|323.49|325.38|323.38|325.49|323.49|325.37|323.37|12
1725961930000|2024-09-10 09:52:10|325.42|323.42|325.32|323.32|325.42|323.42|325.31|323.31|14
1725961940000|2024-09-10 09:52:20|325.3|323.3|325.27|323.27|325.3|323.3|325.27|323.27|6
1725961950000|2024-09-10 09:52:30|325.3|323.3|325.27|323.27|325.32|323.32|325.26|323.26|22
1725961960000|2024-09-10 09:52:40|325.26|323.26|325.25|323.25|325.29|323.29|325.25|323.25|14
1725961970000|2024-09-10 09:52:50|325.24|323.24|325.29|323.29|325.29|323.29|325.13|323.13|15
1725961980000|2024-09-10 09:53:00|325.28|323.28|325.5|323.5|325.5|323.5|325.28|323.28|20
1725961990000|2024-09-10 09:53:10|325.49|323.49|325.44|323.44|325.5|323.5|325.44|323.44|8
1725962000000|2024-09-10 09:53:20|325.42|323.42|325.38|323.38|325.43|323.43|325.36|323.36|8
1725962010000|2024-09-10 09:53:30|325.39|323.39|325.38|323.38|325.41|323.41|325.37|323.37|7
1725962020000|2024-09-10 09:53:40|325.37|323.37|325.46|323.46|325.46|323.46|325.37|323.37|12
1725962030000|2024-09-10 09:53:50|325.51|323.51|325.45|323.45|325.51|323.51|325.45|323.45|7
1725962040000|2024-09-10 09:54:00|325.46|323.46|325.43|323.43|325.49|323.49|325.41|323.41|13
1725962050000|2024-09-10 09:54:10|325.42|323.42|325.42|323.42|325.44|323.44|325.4|323.4|6
1725962060000|2024-09-10 09:54:20|325.41|323.41|325.41|323.41|325.42|323.42|325.4|323.4|7
1725962070000|2024-09-10 09:54:30|325.4|323.4|325.39|323.39|325.4|323.4|325.38|323.38|6
1725962080000|2024-09-10 09:54:40|325.4|323.4|325.39|323.39|325.4|323.4|325.39|323.39|4
1725962090000|2024-09-10 09:54:50|325.4|323.4|325.38|323.38|325.4|323.4|325.35|323.35|10
1725962100000|2024-09-10 09:55:00|325.34|323.34|325.21|323.21|325.34|323.34|325.21|323.21|15
1725962110000|2024-09-10 09:55:10|325.23|323.23|325.19|323.19|325.28|323.28|325.18|323.18|16
1725962120000|2024-09-10 09:55:20|325.2|323.2|325.37|323.37|325.38|323.38|325.2|323.2|13
1725962130000|2024-09-10 09:55:30|325.34|323.34|325.32|323.32|325.35|323.35|325.31|323.31|10
1725962140000|2024-09-10 09:55:40|325.31|323.31|325.29|323.29|325.33|323.33|325.29|323.29|8
1725962150000|2024-09-10 09:55:50|325.28|323.28|325.34|323.34|325.34|323.34|325.28|323.28|8
1725962160000|2024-09-10 09:56:00|325.29|323.29|325.29|323.29|325.3|323.3|325.22|323.22|19
1725962170000|2024-09-10 09:56:10|325.3|323.3|325.33|323.33|325.35|323.35|325.28|323.28|12
1725962180000|2024-09-10 09:56:20|325.35|323.35|325.28|323.28|325.36|323.36|325.28|323.28|10
1725962190000|2024-09-10 09:56:30|325.3|323.3|325.28|323.28|325.32|323.32|325.26|323.26|17
1725962200000|2024-09-10 09:56:40|325.22|323.22|325.23|323.23|325.24|323.24|325.2|323.2|9
1725962210000|2024-09-10 09:56:50|325.25|323.25|325.2|323.2|325.25|323.25|325.19|323.19|16
1725962220000|2024-09-10 09:57:00|325.21|323.21|325.24|323.24|325.25|323.25|325.21|323.21|18
1725962230000|2024-09-10 09:57:10|325.25|323.25|325.27|323.27|325.27|323.27|325.22|323.22|18
1725962240000|2024-09-10 09:57:20|325.26|323.26|325.35|323.35|325.37|323.37|325.25|323.25|12
1725962250000|2024-09-10 09:57:30|325.34|323.34|325.23|323.23|325.34|323.34|325.23|323.23|14
1725962260000|2024-09-10 09:57:40|325.22|323.22|325.17|323.17|325.22|323.22|325.17|323.17|9
1725962270000|2024-09-10 09:57:50|325.18|323.18|325.23|323.23|325.24|323.24|325.16|323.16|10
1725962280000|2024-09-10 09:58:00|325.22|323.22|325.13|323.13|325.22|323.22|325.13|323.13|14
1725962290000|2024-09-10 09:58:10|325.14|323.14|325.12|323.12|325.16|323.16|325.12|323.12|12
1725962300000|2024-09-10 09:58:20|325.13|323.13|325.14|323.14|325.15|323.15|325.12|323.12|10
1725962310000|2024-09-10 09:58:30|325.13|323.13|325.07|323.07|325.13|323.13|325.07|323.07|7
1725962320000|2024-09-10 09:58:40|325.08|323.08|325.03|323.03|325.08|323.08|325.03|323.03|11
1725962330000|2024-09-10 09:58:50|325.02|323.02|325.03|323.03|325.03|323.03|324.97|322.97|11
1725962340000|2024-09-10 09:59:00|325.02|323.02|324.97|322.97|325.03|323.03|324.96|322.96|14
1725962350000|2024-09-10 09:59:10|324.98|322.98|324.95|322.95|324.98|322.98|324.95|322.95|5
1725962360000|2024-09-10 09:59:20|324.97|322.97|325.02|323.02|325.02|323.02|324.97|322.97|8
1725962370000|2024-09-10 09:59:30|325.01|323.01|324.97|322.97|325.04|323.04|324.95|322.95|17
1725962380000|2024-09-10 09:59:40|325|323|324.97|322.97|325|323|324.97|322.97|5
1725962390000|2024-09-10 09:59:50|324.98|322.98|324.94|322.94|324.98|322.98|324.94|322.94|11
1725962400000|2024-09-10 10:00:00|324.95|322.95|325.05|323.05|325.06|323.06|324.95|322.95|21
1725962410000|2024-09-10 10:00:10|325.04|323.04|325.05|323.05|325.05|323.05|325.04|323.04|10
1725962420000|2024-09-10 10:00:20|325.08|323.08|325.1|323.1|325.1|323.1|325.08|323.08|3
1725962430000|2024-09-10 10:00:30|325.11|323.11|325.1|323.1|325.11|323.11|325.09|323.09|4
1725962440000|2024-09-10 10:00:40|325.11|323.11|325.26|323.26|325.27|323.27|325.11|323.11|10
1725962450000|2024-09-10 10:00:50|325.25|323.25|325.19|323.19|325.25|323.25|325.19|323.19|6
1725962460000|2024-09-10 10:01:00|325.17|323.17|325.09|323.09|325.23|323.23|325.09|323.09|15
1725962470000|2024-09-10 10:01:10|325.08|323.08|325.11|323.11|325.12|323.12|325.07|323.07|10
1725962480000|2024-09-10 10:01:20|325.1|323.1|325.09|323.09|325.1|323.1|325.07|323.07|9
1725962490000|2024-09-10 10:01:30|325.08|323.08|325.05|323.05|325.1|323.1|325.04|323.04|5
1725962500000|2024-09-10 10:01:40|325.04|323.04|324.99|322.99|325.07|323.07|324.98|322.98|10
1725962510000|2024-09-10 10:01:50|325|323|324.98|322.98|325|323|324.98|322.98|4
1725962520000|2024-09-10 10:02:00|324.99|322.99|325.15|323.15|325.16|323.16|324.98|322.98|15
1725962530000|2024-09-10 10:02:10|325.13|323.13|325.08|323.08|325.13|323.13|325.07|323.07|9
1725962540000|2024-09-10 10:02:20|325.09|323.09|325.07|323.07|325.09|323.09|325.07|323.07|3
1725962550000|2024-09-10 10:02:30|325.06|323.06|325.07|323.07|325.08|323.08|325.06|323.06|3
1725962560000|2024-09-10 10:02:40|325.08|323.08|325.16|323.16|325.16|323.16|325.08|323.08|7
1725962570000|2024-09-10 10:02:50|325.17|323.17|325.22|323.22|325.23|323.23|325.16|323.16|7
1725962580000|2024-09-10 10:03:00|325.23|323.23|325.23|323.23|325.25|323.25|325.22|323.22|9
1725962590000|2024-09-10 10:03:10|325.24|323.24|325.23|323.23|325.26|323.26|325.23|323.23|5
1725962600000|2024-09-10 10:03:20|325.24|323.24|325.21|323.21|325.24|323.24|325.18|323.18|5
1725962610000|2024-09-10 10:03:30|325.2|323.2|325.16|323.16|325.2|323.2|325.16|323.16|6
1725962620000|2024-09-10 10:03:40|325.17|323.17|325.31|323.31|325.31|323.31|325.17|323.17|16
1725962630000|2024-09-10 10:03:50|325.3|323.3|325.24|323.24|325.3|323.3|325.24|323.24|6
1725962640000|2024-09-10 10:04:00|325.21|323.21|325.17|323.17|325.21|323.21|325.16|323.16|9
1725962650000|2024-09-10 10:04:10|325.18|323.18|325.17|323.17|325.18|323.18|325.17|323.17|2
1725962660000|2024-09-10 10:04:20|325.18|323.18|325.21|323.21|325.22|323.22|325.17|323.17|11
1725962670000|2024-09-10 10:04:30|325.2|323.2|325.2|323.2|325.2|323.2|325.2|323.2|1
1725962680000|2024-09-10 10:04:40|325.21|323.21|325.26|323.26|325.27|323.27|325.21|323.21|6
1725962690000|2024-09-10 10:04:50|325.27|323.27|325.18|323.18|325.27|323.27|325.18|323.18|15
1725962700000|2024-09-10 10:05:00|325.19|323.19|325.18|323.18|325.2|323.2|325.17|323.17|6
1725962710000|2024-09-10 10:05:10|325.17|323.17|325.06|323.06|325.17|323.17|325.06|323.06|11
1725962720000|2024-09-10 10:05:20|325.05|323.05|324.97|322.97|325.06|323.06|324.96|322.96|10
1725962730000|2024-09-10 10:05:30|324.95|322.95|324.97|322.97|324.99|322.99|324.94|322.94|18
1725962740000|2024-09-10 10:05:40|324.96|322.96|324.95|322.95|324.96|322.96|324.93|322.93|17
1725962750000|2024-09-10 10:05:50|324.96|322.96|324.96|322.96|324.96|322.96|324.93|322.93|16
1725962760000|2024-09-10 10:06:00|324.94|322.94|324.87|322.87|324.96|322.96|324.87|322.87|10
1725962770000|2024-09-10 10:06:10|324.88|322.88|324.87|322.87|324.89|322.89|324.8|322.8|14
1725962780000|2024-09-10 10:06:20|324.88|322.88|324.87|322.87|324.88|322.88|324.87|322.87|8
1725962790000|2024-09-10 10:06:30|324.84|322.84|324.85|322.85|324.91|322.91|324.82|322.82|11
1725962800000|2024-09-10 10:06:40|324.81|322.81|324.72|322.72|324.81|322.81|324.72|322.72|14
1725962810000|2024-09-10 10:06:50|324.71|322.71|324.71|322.71|324.71|322.71|324.71|322.71|1
1725962830000|2024-09-10 10:07:10|324.7|322.7|324.71|322.71|324.71|322.71|324.7|322.7|2
1725962840000|2024-09-10 10:07:20|324.7|322.7|324.7|322.7|324.7|322.7|324.7|322.7|1
1725962850000|2024-09-10 10:07:30|324.69|322.69|324.7|322.7|324.71|322.71|324.68|322.68|4
1725962880000|2024-09-10 10:08:00|324.69|322.69|324.4|322.4|324.69|322.69|324.39|322.39|12
1725962890000|2024-09-10 10:08:10|324.42|322.42|324.35|322.35|324.42|322.42|324.35|322.35|9
1725962900000|2024-09-10 10:08:20|324.36|322.36|324.33|322.33|324.36|322.36|324.31|322.31|12
1725962910000|2024-09-10 10:08:30|324.31|322.31|324.32|322.32|324.32|322.32|324.31|322.31|8
1725962920000|2024-09-10 10:08:40|324.31|322.31|324.53|322.53|324.56|322.56|324.3|322.3|12
1725962930000|2024-09-10 10:08:50|324.54|322.54|324.65|322.65|324.65|322.65|324.54|322.54|13
1725962940000|2024-09-10 10:09:00|324.64|322.64|324.53|322.53|324.65|322.65|324.53|322.53|11
1725962950000|2024-09-10 10:09:10|324.54|322.54|324.57|322.57|324.59|322.59|324.54|322.54|12
1725962960000|2024-09-10 10:09:20|324.56|322.56|324.55|322.55|324.58|322.58|324.54|322.54|6
1725962970000|2024-09-10 10:09:30|324.56|322.56|324.51|322.51|324.56|322.56|324.51|322.51|16
1725962980000|2024-09-10 10:09:40|324.5|322.5|324.49|322.49|324.5|322.5|324.45|322.45|13
1725962990000|2024-09-10 10:09:50|324.48|322.48|324.46|322.46|324.48|322.48|324.45|322.45|6
1725963000000|2024-09-10 10:10:00|324.48|322.48|324.48|322.48|324.52|322.52|324.48|322.48|10
1725963010000|2024-09-10 10:10:10|324.45|322.45|324.42|322.42|324.47|322.47|324.42|322.42|7
1725963020000|2024-09-10 10:10:20|324.41|322.41|324.4|322.4|324.42|322.42|324.4|322.4|4
1725963030000|2024-09-10 10:10:30|324.41|322.41|324.38|322.38|324.41|322.41|324.38|322.38|4
1725963040000|2024-09-10 10:10:40|324.36|322.36|324.36|322.36|324.38|322.38|324.33|322.33|12
1725963050000|2024-09-10 10:10:50|324.37|322.37|324.37|322.37|324.38|322.38|324.36|322.36|5
1725963060000|2024-09-10 10:11:00|324.36|322.36|324.32|322.32|324.36|322.36|324.3|322.3|6
1725963070000|2024-09-10 10:11:10|324.34|322.34|324.46|322.46|324.46|322.46|324.31|322.31|12
1725963080000|2024-09-10 10:11:20|324.45|322.45|324.38|322.38|324.45|322.45|324.38|322.38|7
1725963090000|2024-09-10 10:11:30|324.37|322.37|324.32|322.32|324.37|322.37|324.29|322.29|10
1725963100000|2024-09-10 10:11:40|324.31|322.31|324.24|322.24|324.31|322.31|324.24|322.24|9
1725963110000|2024-09-10 10:11:50|324.23|322.23|324.17|322.17|324.23|322.23|324.17|322.17|10
1725963120000|2024-09-10 10:12:00|324.2|322.2|324.12|322.12|324.2|322.2|324.08|322.08|13
1725963130000|2024-09-10 10:12:10|324.11|322.11|324.12|322.12|324.12|322.12|324.08|322.08|17
1725963140000|2024-09-10 10:12:20|324.11|322.11|324.18|322.18|324.21|322.21|324.11|322.11|14
1725963150000|2024-09-10 10:12:30|324.17|322.17|324.13|322.13|324.18|322.18|324.13|322.13|9
1725963160000|2024-09-10 10:12:40|324.11|322.11|324.1|322.1|324.12|322.12|324.03|322.03|13
1725963170000|2024-09-10 10:12:50|324.09|322.09|324.1|322.1|324.1|322.1|324.09|322.09|8
1725963180000|2024-09-10 10:13:00|324.09|322.09|324.18|322.18|324.18|322.18|324.08|322.08|15
1725963190000|2024-09-10 10:13:10|324.17|322.17|324.15|322.15|324.17|322.17|324.15|322.15|3
1725963200000|2024-09-10 10:13:20|324.16|322.16|324.13|322.13|324.16|322.16|324.09|322.09|13
1725963210000|2024-09-10 10:13:30|324.14|322.14|324.09|322.09|324.15|322.15|324.08|322.08|14
1725963220000|2024-09-10 10:13:40|324.08|322.08|324.05|322.05|324.08|322.08|324.04|322.04|6
1725963230000|2024-09-10 10:13:50|324.04|322.04|324.11|322.11|324.12|322.12|324.03|322.03|11
1725963240000|2024-09-10 10:14:00|324.1|322.1|323.93|321.93|324.1|322.1|323.93|321.93|11
1725963250000|2024-09-10 10:14:10|323.9|321.9|323.94|321.94|323.94|321.94|323.83|321.83|14
1725963260000|2024-09-10 10:14:20|323.93|321.93|323.91|321.91|323.94|321.94|323.9|321.9|10
1725963270000|2024-09-10 10:14:30|323.92|321.92|323.9|321.9|323.92|321.92|323.89|321.89|13
1725963280000|2024-09-10 10:14:40|323.91|321.91|323.88|321.88|323.92|321.92|323.88|321.88|10
1725963290000|2024-09-10 10:14:50|323.86|321.86|323.87|321.87|323.89|321.89|323.86|321.86|17
1725963300000|2024-09-10 10:15:00|323.88|321.88|323.64|321.64|323.89|321.89|323.64|321.64|24
1725963310000|2024-09-10 10:15:10|323.65|321.65|323.65|321.65|323.7|321.7|323.64|321.64|14
1725963320000|2024-09-10 10:15:20|323.64|321.64|323.61|321.61|323.65|321.65|323.56|321.56|20
1725963330000|2024-09-10 10:15:30|323.6|321.6|323.62|321.62|323.63|321.63|323.6|321.6|15
1725963340000|2024-09-10 10:15:40|323.61|321.61|323.61|321.61|323.65|321.65|323.59|321.59|18
1725963350000|2024-09-10 10:15:50|323.62|321.62|323.65|321.65|323.65|321.65|323.61|321.61|7
1725963360000|2024-09-10 10:16:00|323.66|321.66|323.8|321.8|323.82|321.82|323.66|321.66|20
1725963370000|2024-09-10 10:16:10|323.81|321.81|323.87|321.87|323.88|321.88|323.78|321.78|23
1725963380000|2024-09-10 10:16:20|323.88|321.88|323.82|321.82|323.92|321.92|323.78|321.78|22
1725963390000|2024-09-10 10:16:30|323.83|321.83|323.87|321.87|323.87|321.87|323.82|321.82|14
1725963400000|2024-09-10 10:16:40|323.88|321.88|323.96|321.96|323.96|321.96|323.88|321.88|7
1725963410000|2024-09-10 10:16:50|323.95|321.95|323.9|321.9|323.97|321.97|323.89|321.89|15
1725963420000|2024-09-10 10:17:00|323.88|321.88|323.92|321.92|323.92|321.92|323.86|321.86|13
1725963430000|2024-09-10 10:17:10|323.93|321.93|323.9|321.9|323.93|321.93|323.88|321.88|7
1725963440000|2024-09-10 10:17:20|323.91|321.91|323.9|321.9|323.91|321.91|323.89|321.89|7
1725963450000|2024-09-10 10:17:30|323.88|321.88|323.79|321.79|323.88|321.88|323.78|321.78|13
1725963460000|2024-09-10 10:17:40|323.81|321.81|323.9|321.9|323.93|321.93|323.81|321.81|9
1725963480000|2024-09-10 10:18:00|323.92|321.92|324.01|322.01|324.01|322.01|323.92|321.92|7
1725963490000|2024-09-10 10:18:10|324.03|322.03|324.15|322.15|324.15|322.15|324.03|322.03|9
1725963500000|2024-09-10 10:18:20|324.16|322.16|324.28|322.28|324.28|322.28|324.14|322.14|20
1725963510000|2024-09-10 10:18:30|324.31|322.31|324.36|322.36|324.39|322.39|324.3|322.3|15
1725963520000|2024-09-10 10:18:40|324.35|322.35|324.36|322.36|324.37|322.37|324.35|322.35|9
1725963530000|2024-09-10 10:18:50|324.37|322.37|324.38|322.38|324.39|322.39|324.36|322.36|12
1725963540000|2024-09-10 10:19:00|324.39|322.39|324.39|322.39|324.39|322.39|324.33|322.33|15
1725963550000|2024-09-10 10:19:10|324.4|322.4|324.38|322.38|324.4|322.4|324.36|322.36|8
1725963560000|2024-09-10 10:19:20|324.37|322.37|324.39|322.39|324.39|322.39|324.3|322.3|11
1725963570000|2024-09-10 10:19:30|324.37|322.37|324.38|322.38|324.38|322.38|324.37|322.37|6
1725963580000|2024-09-10 10:19:40|324.37|322.37|324.37|322.37|324.38|322.38|324.35|322.35|11
1725963590000|2024-09-10 10:19:50|324.38|322.38|324.36|322.36|324.38|322.38|324.36|322.36|10
1725963600000|2024-09-10 10:20:00|324.35|322.35|324.26|322.26|324.36|322.36|324.24|322.24|10
1725963610000|2024-09-10 10:20:10|324.28|322.28|324.4|322.4|324.41|322.41|324.28|322.28|13
1725963620000|2024-09-10 10:20:20|324.39|322.39|324.4|322.4|324.4|322.4|324.36|322.36|10
1725963630000|2024-09-10 10:20:30|324.39|322.39|324.37|322.37|324.4|322.4|324.36|322.36|9
1725963640000|2024-09-10 10:20:40|324.38|322.38|324.38|322.38|324.38|322.38|324.38|322.38|1
1725963650000|2024-09-10 10:20:50|324.39|322.39|324.37|322.37|324.39|322.39|324.36|322.36|5
1725963660000|2024-09-10 10:21:00|324.38|322.38|324.38|322.38|324.38|322.38|324.2|322.2|19
1725963670000|2024-09-10 10:21:10|324.39|322.39|324.42|322.42|324.46|322.46|324.39|322.39|7
1725963680000|2024-09-10 10:21:20|324.37|322.37|324.36|322.36|324.37|322.37|324.33|322.33|10
1725963690000|2024-09-10 10:21:30|324.35|322.35|324.37|322.37|324.37|322.37|324.35|322.35|5
1725963700000|2024-09-10 10:21:40|324.38|322.38|324.47|322.47|324.47|322.47|324.38|322.38|2
1725963710000|2024-09-10 10:21:50|324.48|322.48|324.47|322.47|324.48|322.48|324.45|322.45|5
1725963720000|2024-09-10 10:22:00|324.48|322.48|324.56|322.56|324.56|322.56|324.48|322.48|7
1725963730000|2024-09-10 10:22:10|324.57|322.57|324.55|322.55|324.61|322.61|324.55|322.55|12
1725963740000|2024-09-10 10:22:20|324.56|322.56|324.54|322.54|324.58|322.58|324.54|322.54|9
1725963750000|2024-09-10 10:22:30|324.56|322.56|324.45|322.45|324.57|322.57|324.44|322.44|18
1725963760000|2024-09-10 10:22:40|324.51|322.51|324.59|322.59|324.62|322.62|324.51|322.51|12
1725963770000|2024-09-10 10:22:50|324.56|322.56|324.56|322.56|324.57|322.57|324.53|322.53|14
1725963780000|2024-09-10 10:23:00|324.55|322.55|324.4|322.4|324.55|322.55|324.4|322.4|9
1725963790000|2024-09-10 10:23:10|324.37|322.37|324.31|322.31|324.37|322.37|324.28|322.28|17
1725963800000|2024-09-10 10:23:20|324.32|322.32|324.33|322.33|324.33|322.33|324.29|322.29|13
1725963810000|2024-09-10 10:23:30|324.35|322.35|324.41|322.41|324.43|322.43|324.35|322.35|18
1725963820000|2024-09-10 10:23:40|324.42|322.42|324.54|322.54|324.54|322.54|324.42|322.42|20
1725963830000|2024-09-10 10:23:50|324.53|322.53|324.47|322.47|324.55|322.55|324.46|322.46|13
1725963840000|2024-09-10 10:24:00|324.46|322.46|324.4|322.4|324.48|322.48|324.4|322.4|8
1725963860000|2024-09-10 10:24:20|324.38|322.38|324.4|322.4|324.4|322.4|324.37|322.37|6
1725963900000|2024-09-10 10:25:00|324.39|322.39|324.33|322.33|324.4|322.4|324.33|322.33|7
1725963910000|2024-09-10 10:25:10|324.32|322.32|324.37|322.37|324.37|322.37|324.3|322.3|10
1725963920000|2024-09-10 10:25:20|324.4|322.4|324.4|322.4|324.4|322.4|324.37|322.37|5
1725963930000|2024-09-10 10:25:30|324.39|322.39|324.42|322.42|324.42|322.42|324.38|322.38|5
1725963940000|2024-09-10 10:25:40|324.4|322.4|324.4|322.4|324.4|322.4|324.4|322.4|1
1725963960000|2024-09-10 10:26:00|324.41|322.41|324.41|322.41|324.41|322.41|324.41|322.41|1
1725963970000|2024-09-10 10:26:10|324.4|322.4|324.39|322.39|324.4|322.4|324.37|322.37|10
1725963980000|2024-09-10 10:26:20|324.4|322.4|324.4|322.4|324.4|322.4|324.37|322.37|9
1725963990000|2024-09-10 10:26:30|324.37|322.37|324.29|322.29|324.39|322.39|324.24|322.24|17
1725964000000|2024-09-10 10:26:40|324.3|322.3|324.35|322.35|324.35|322.35|324.3|322.3|8
1725964010000|2024-09-10 10:26:50|324.36|322.36|324.34|322.34|324.36|322.36|324.34|322.34|11
1725964020000|2024-09-10 10:27:00|324.33|322.33|324.36|322.36|324.36|322.36|324.27|322.27|14
1725964030000|2024-09-10 10:27:10|324.35|322.35|324.27|322.27|324.36|322.36|324.27|322.27|14
1725964040000|2024-09-10 10:27:20|324.28|322.28|324.28|322.28|324.31|322.31|324.26|322.26|18
1725964050000|2024-09-10 10:27:30|324.29|322.29|324.34|322.34|324.34|322.34|324.29|322.29|6
1725964060000|2024-09-10 10:27:40|324.37|322.37|324.37|322.37|324.4|322.4|324.36|322.36|8
1725964070000|2024-09-10 10:27:50|324.36|322.36|324.4|322.4|324.4|322.4|324.36|322.36|8
1725964080000|2024-09-10 10:28:00|324.41|322.41|324.41|322.41|324.41|322.41|324.41|322.41|1
1725964100000|2024-09-10 10:28:20|324.4|322.4|324.43|322.43|324.43|322.43|324.4|322.4|3
1725964110000|2024-09-10 10:28:30|324.44|322.44|324.41|322.41|324.44|322.44|324.41|322.41|2
1725964120000|2024-09-10 10:28:40|324.4|322.4|324.41|322.41|324.43|322.43|324.4|322.4|3
1725964130000|2024-09-10 10:28:50|324.42|322.42|324.42|322.42|324.42|322.42|324.42|322.42|1
1725964140000|2024-09-10 10:29:00|324.45|322.45|324.45|322.45|324.45|322.45|324.45|322.45|1
1725964160000|2024-09-10 10:29:20|324.41|322.41|324.43|322.43|324.43|322.43|324.41|322.41|2
1725964180000|2024-09-10 10:29:40|324.4|322.4|324.4|322.4|324.4|322.4|324.4|322.4|1
1725964190000|2024-09-10 10:29:50|324.38|322.38|324.34|322.34|324.39|322.39|324.34|322.34|9
1725964200000|2024-09-10 10:30:00|324.35|322.35|324.4|322.4|324.4|322.4|324.3|322.3|16
1725964210000|2024-09-10 10:30:10|324.39|322.39|324.39|322.39|324.4|322.4|324.38|322.38|7
1725964220000|2024-09-10 10:30:20|324.4|322.4|324.4|322.4|324.4|322.4|324.4|322.4|1
1725964230000|2024-09-10 10:30:30|324.36|322.36|324.33|322.33|324.36|322.36|324.33|322.33|2
1725964240000|2024-09-10 10:30:40|324.32|322.32|324.3|322.3|324.33|322.33|324.26|322.26|12
1725964250000|2024-09-10 10:30:50|324.29|322.29|324.26|322.26|324.29|322.29|324.26|322.26|6
1725964260000|2024-09-10 10:31:00|324.22|322.22|324.05|322.05|324.22|322.22|324.05|322.05|15
1725964270000|2024-09-10 10:31:10|324.06|322.06|324|322|324.06|322.06|323.99|321.99|8
1725964280000|2024-09-10 10:31:20|324.04|322.04|324.07|322.07|324.08|322.08|324.03|322.03|11
1725964290000|2024-09-10 10:31:30|324.08|322.08|324.06|322.06|324.08|322.08|324.04|322.04|9
1725964300000|2024-09-10 10:31:40|324.07|322.07|324.04|322.04|324.07|322.07|324.04|322.04|10
1725964310000|2024-09-10 10:31:50|324.01|322.01|324.03|322.03|324.04|322.04|324|322|10
1725964320000|2024-09-10 10:32:00|324.02|322.02|324.06|322.06|324.06|322.06|324.01|322.01|6
1725964330000|2024-09-10 10:32:10|324.1|322.1|324.16|322.16|324.19|322.19|324.1|322.1|11
1725964340000|2024-09-10 10:32:20|324.15|322.15|324.13|322.13|324.15|322.15|324.13|322.13|2
1725964350000|2024-09-10 10:32:30|324.11|322.11|324.36|322.36|324.37|322.37|324.11|322.11|21
1725964360000|2024-09-10 10:32:40|324.37|322.37|324.38|322.38|324.4|322.4|324.37|322.37|13
1725964370000|2024-09-10 10:32:50|324.4|322.4|324.4|322.4|324.4|322.4|324.4|322.4|1
1725964380000|2024-09-10 10:33:00|324.38|322.38|324.4|322.4|324.4|322.4|324.36|322.36|11
1725964390000|2024-09-10 10:33:10|324.43|322.43|324.43|322.43|324.43|322.43|324.43|322.43|1
1725964400000|2024-09-10 10:33:20|324.44|322.44|324.45|322.45|324.45|322.45|324.44|322.44|2
1725964410000|2024-09-10 10:33:30|324.46|322.46|324.46|322.46|324.46|322.46|324.46|322.46|1
1725964430000|2024-09-10 10:33:50|324.47|322.47|324.48|322.48|324.48|322.48|324.47|322.47|2
1725964440000|2024-09-10 10:34:00|324.49|322.49|324.65|322.65|324.69|322.69|324.47|322.47|15
1725964450000|2024-09-10 10:34:10|324.64|322.64|324.68|322.68|324.68|322.68|324.64|322.64|13
1725964470000|2024-09-10 10:34:30|324.66|322.66|324.68|322.68|324.68|322.68|324.66|322.66|6
1725964490000|2024-09-10 10:34:50|324.77|322.77|324.68|322.68|324.78|322.78|324.67|322.67|15
1725964500000|2024-09-10 10:35:00|324.67|322.67|324.67|322.67|324.69|322.69|324.66|322.66|5
1725964510000|2024-09-10 10:35:10|324.66|322.66|324.61|322.61|324.66|322.66|324.61|322.61|6
1725964520000|2024-09-10 10:35:20|324.62|322.62|324.65|322.65|324.66|322.66|324.6|322.6|9
1725964530000|2024-09-10 10:35:30|324.64|322.64|324.71|322.71|324.72|322.72|324.64|322.64|9
1725964540000|2024-09-10 10:35:40|324.72|322.72|324.59|322.59|324.73|322.73|324.59|322.59|8
1725964550000|2024-09-10 10:35:50|324.58|322.58|324.5|322.5|324.58|322.58|324.47|322.47|7
1725964560000|2024-09-10 10:36:00|324.49|322.49|324.47|322.47|324.52|322.52|324.47|322.47|10
1725964570000|2024-09-10 10:36:10|324.46|322.46|324.39|322.39|324.46|322.46|324.39|322.39|7
1725964580000|2024-09-10 10:36:20|324.4|322.4|324.47|322.47|324.48|322.48|324.39|322.39|9
1725964590000|2024-09-10 10:36:30|324.46|322.46|324.46|322.46|324.47|322.47|324.46|322.46|9
1725964600000|2024-09-10 10:36:40|324.47|322.47|324.44|322.44|324.49|322.49|324.44|322.44|14
1725964610000|2024-09-10 10:36:50|324.45|322.45|324.44|322.44|324.45|322.45|324.44|322.44|2
1725964620000|2024-09-10 10:37:00|324.42|322.42|324.42|322.42|324.51|322.51|324.39|322.39|16
1725964630000|2024-09-10 10:37:10|324.41|322.41|324.42|322.42|324.44|322.44|324.41|322.41|9
1725964640000|2024-09-10 10:37:20|324.41|322.41|324.51|322.51|324.52|322.52|324.38|322.38|12
1725964650000|2024-09-10 10:37:30|324.52|322.52|324.42|322.42|324.53|322.53|324.42|322.42|10
1725964660000|2024-09-10 10:37:40|324.43|322.43|324.4|322.4|324.43|322.43|324.4|322.4|3
1725964670000|2024-09-10 10:37:50|324.42|322.42|324.38|322.38|324.42|322.42|324.38|322.38|2
1725964680000|2024-09-10 10:38:00|324.37|322.37|324.37|322.37|324.38|322.38|324.3|322.3|18
1725964690000|2024-09-10 10:38:10|324.36|322.36|324.31|322.31|324.39|322.39|324.31|322.31|16
1725964700000|2024-09-10 10:38:20|324.32|322.32|324.32|322.32|324.33|322.33|324.31|322.31|4
1725964710000|2024-09-10 10:38:30|324.31|322.31|324.33|322.33|324.33|322.33|324.31|322.31|11
1725964720000|2024-09-10 10:38:40|324.34|322.34|324.33|322.33|324.35|322.35|324.33|322.33|4
1725964730000|2024-09-10 10:38:50|324.36|322.36|324.34|322.34|324.37|322.37|324.34|322.34|10
1725964740000|2024-09-10 10:39:00|324.33|322.33|324.35|322.35|324.35|322.35|324.27|322.27|10
1725964750000|2024-09-10 10:39:10|324.38|322.38|324.38|322.38|324.42|322.42|324.38|322.38|13
1725964760000|2024-09-10 10:39:20|324.39|322.39|324.39|322.39|324.42|322.42|324.37|322.37|14
1725964770000|2024-09-10 10:39:30|324.4|322.4|324.38|322.38|324.42|322.42|324.38|322.38|6
1725964780000|2024-09-10 10:39:40|324.37|322.37|324.34|322.34|324.37|322.37|324.34|322.34|6
1725964790000|2024-09-10 10:39:50|324.28|322.28|324.22|322.22|324.28|322.28|324.22|322.22|7
1725964800000|2024-09-10 10:40:00|324.21|322.21|324.22|322.22|324.31|322.31|324.21|322.21|11
1725964810000|2024-09-10 10:40:10|324.21|322.21|324.17|322.17|324.21|322.21|324.16|322.16|5
1725964820000|2024-09-10 10:40:20|324.16|322.16|324.15|322.15|324.18|322.18|324.11|322.11|11
1725964830000|2024-09-10 10:40:30|324.14|322.14|324.12|322.12|324.14|322.14|324.1|322.1|11
1725964840000|2024-09-10 10:40:40|324.13|322.13|324.02|322.02|324.13|322.13|324.01|322.01|17
1725964850000|2024-09-10 10:40:50|324.03|322.03|324.1|322.1|324.13|322.13|324.03|322.03|12
1725964860000|2024-09-10 10:41:00|324.09|322.09|324.11|322.11|324.11|322.11|324.09|322.09|3
1725964870000|2024-09-10 10:41:10|324.13|322.13|324.09|322.09|324.13|322.13|324.09|322.09|7
1725964880000|2024-09-10 10:41:20|324.1|322.1|324.1|322.1|324.12|322.12|324.1|322.1|8
1725964890000|2024-09-10 10:41:30|324.09|322.09|324.18|322.18|324.19|322.19|324.09|322.09|16
1725964900000|2024-09-10 10:41:40|324.17|322.17|324.14|322.14|324.17|322.17|324.14|322.14|5
1725964910000|2024-09-10 10:41:50|324.15|322.15|324.18|322.18|324.18|322.18|324.15|322.15|12
1725964920000|2024-09-10 10:42:00|324.16|322.16|324.13|322.13|324.18|322.18|324.13|322.13|12
1725964930000|2024-09-10 10:42:10|324.12|322.12|324.18|322.18|324.18|322.18|324.12|322.12|7
1725964940000|2024-09-10 10:42:20|324.19|322.19|324.21|322.21|324.22|322.22|324.17|322.17|9
1725964950000|2024-09-10 10:42:30|324.2|322.2|324.16|322.16|324.21|322.21|324.16|322.16|11
1725964960000|2024-09-10 10:42:40|324.17|322.17|324.27|322.27|324.3|322.3|324.17|322.17|16
1725964970000|2024-09-10 10:42:50|324.28|322.28|324.3|322.3|324.3|322.3|324.27|322.27|7
1725964980000|2024-09-10 10:43:00|324.29|322.29|324.3|322.3|324.31|322.31|324.29|322.29|4
1725964990000|2024-09-10 10:43:10|324.31|322.31|324.3|322.3|324.31|322.31|324.3|322.3|4
1725965000000|2024-09-10 10:43:20|324.31|322.31|324.41|322.41|324.43|322.43|324.3|322.3|11
1725965010000|2024-09-10 10:43:30|324.42|322.42|324.39|322.39|324.42|322.42|324.39|322.39|5
1725965020000|2024-09-10 10:43:40|324.4|322.4|324.4|322.4|324.4|322.4|324.38|322.38|3
1725965030000|2024-09-10 10:43:50|324.39|322.39|324.44|322.44|324.45|322.45|324.39|322.39|18
1725965040000|2024-09-10 10:44:00|324.42|322.42|324.39|322.39|324.42|322.42|324.36|322.36|7
1725965050000|2024-09-10 10:44:10|324.4|322.4|324.31|322.31|324.4|322.4|324.31|322.31|9
1725965060000|2024-09-10 10:44:20|324.33|322.33|324.31|322.31|324.33|322.33|324.3|322.3|4
1725965070000|2024-09-10 10:44:30|324.3|322.3|324.28|322.28|324.3|322.3|324.26|322.26|8
1725965080000|2024-09-10 10:44:40|324.27|322.27|324.24|322.24|324.27|322.27|324.24|322.24|8
1725965090000|2024-09-10 10:44:50|324.25|322.25|324.19|322.19|324.27|322.27|324.19|322.19|6
1725965100000|2024-09-10 10:45:00|324.18|322.18|324.15|322.15|324.18|322.18|324.14|322.14|15
1725965110000|2024-09-10 10:45:10|324.14|322.14|324.11|322.11|324.15|322.15|324.08|322.08|11
1725965120000|2024-09-10 10:45:20|324.1|322.1|323.98|321.98|324.11|322.11|323.98|321.98|10
1725965130000|2024-09-10 10:45:30|323.97|321.97|323.96|321.96|323.97|321.97|323.93|321.93|6
1725965140000|2024-09-10 10:45:40|323.95|321.95|323.91|321.91|323.95|321.95|323.91|321.91|5
1725965150000|2024-09-10 10:45:50|323.93|321.93|323.93|321.93|323.93|321.93|323.93|321.93|1
1725965160000|2024-09-10 10:46:00|323.95|321.95|324.05|322.05|324.07|322.07|323.95|321.95|10
1725965170000|2024-09-10 10:46:10|324.02|322.02|324.01|322.01|324.02|322.02|323.98|321.98|5
1725965180000|2024-09-10 10:46:20|324|322|324.2|322.2|324.24|322.24|323.97|321.97|12
1725965200000|2024-09-10 10:46:40|324.22|322.22|324.19|322.19|324.22|322.22|324.19|322.19|4
1725965210000|2024-09-10 10:46:50|324.16|322.16|324.15|322.15|324.17|322.17|324.13|322.13|4
1725965220000|2024-09-10 10:47:00|324.18|322.18|324.16|322.16|324.18|322.18|324.16|322.16|4
1725965230000|2024-09-10 10:47:10|324.17|322.17|324.19|322.19|324.25|322.25|324.17|322.17|8
1725965240000|2024-09-10 10:47:20|324.21|322.21|324.21|322.21|324.23|322.23|324.19|322.19|6
1725965250000|2024-09-10 10:47:30|324.23|322.23|324.29|322.29|324.29|322.29|324.23|322.23|5
1725965270000|2024-09-10 10:47:50|324.27|322.27|324.23|322.23|324.27|322.27|324.21|322.21|4
1725965280000|2024-09-10 10:48:00|324.24|322.24|324.23|322.23|324.25|322.25|324.21|322.21|7
1725965290000|2024-09-10 10:48:10|324.25|322.25|324.34|322.34|324.35|322.35|324.24|322.24|6
1725965300000|2024-09-10 10:48:20|324.35|322.35|324.3|322.3|324.35|322.35|324.29|322.29|14
1725965310000|2024-09-10 10:48:30|324.29|322.29|324.31|322.31|324.32|322.32|324.29|322.29|6
1725965320000|2024-09-10 10:48:40|324.32|322.32|324.38|322.38|324.38|322.38|324.32|322.32|5
1725965330000|2024-09-10 10:48:50|324.37|322.37|324.33|322.33|324.37|322.37|324.33|322.33|9
1725965340000|2024-09-10 10:49:00|324.35|322.35|324.29|322.29|324.35|322.35|324.25|322.25|8
1725965350000|2024-09-10 10:49:10|324.3|322.3|324.31|322.31|324.33|322.33|324.3|322.3|4
1725965360000|2024-09-10 10:49:20|324.3|322.3|324.29|322.29|324.3|322.3|324.29|322.29|2
1725965370000|2024-09-10 10:49:30|324.28|322.28|324.27|322.27|324.28|322.28|324.27|322.27|2
1725965380000|2024-09-10 10:49:40|324.29|322.29|324.27|322.27|324.29|322.29|324.25|322.25|8
1725965390000|2024-09-10 10:49:50|324.25|322.25|324.23|322.23|324.25|322.25|324.21|322.21|8
1725965400000|2024-09-10 10:50:00|324.22|322.22|324.26|322.26|324.26|322.26|324.22|322.22|4
1725965410000|2024-09-10 10:50:10|324.27|322.27|324.25|322.25|324.28|322.28|324.25|322.25|4
1725965420000|2024-09-10 10:50:20|324.27|322.27|324.36|322.36|324.37|322.37|324.27|322.27|5
1725965430000|2024-09-10 10:50:30|324.35|322.35|324.37|322.37|324.4|322.4|324.35|322.35|6
1725965450000|2024-09-10 10:50:50|324.39|322.39|324.34|322.34|324.39|322.39|324.34|322.34|15
1725965460000|2024-09-10 10:51:00|324.35|322.35|324.24|322.24|324.35|322.35|324.24|322.24|9
1725965470000|2024-09-10 10:51:10|324.23|322.23|324.22|322.22|324.27|322.27|324.21|322.21|12
1725965480000|2024-09-10 10:51:20|324.23|322.23|324.12|322.12|324.23|322.23|324.12|322.12|10
1725965490000|2024-09-10 10:51:30|324.13|322.13|324.15|322.15|324.15|322.15|324.13|322.13|6
1725965500000|2024-09-10 10:51:40|324.14|322.14|324.19|322.19|324.19|322.19|324.14|322.14|4
1725965510000|2024-09-10 10:51:50|324.18|322.18|324.13|322.13|324.18|322.18|324.12|322.12|8
1725965520000|2024-09-10 10:52:00|324.12|322.12|324.19|322.19|324.21|322.21|324.11|322.11|16
1725965530000|2024-09-10 10:52:10|324.18|322.18|324.14|322.14|324.18|322.18|324.14|322.14|6
1725965540000|2024-09-10 10:52:20|324.13|322.13|324.08|322.08|324.16|322.16|324.08|322.08|11
1725965550000|2024-09-10 10:52:30|324.09|322.09|324.08|322.08|324.1|322.1|324.08|322.08|3
1725965560000|2024-09-10 10:52:40|324.09|322.09|324.1|322.1|324.13|322.13|324.09|322.09|7
1725965580000|2024-09-10 10:53:00|324.13|322.13|324.02|322.02|324.15|322.15|324.02|322.02|13
1725965590000|2024-09-10 10:53:10|324.03|322.03|324.03|322.03|324.04|322.04|324.02|322.02|8
1725965600000|2024-09-10 10:53:20|324.06|322.06|324.06|322.06|324.06|322.06|324.06|322.06|1
1725965610000|2024-09-10 10:53:30|324.03|322.03|323.97|321.97|324.07|322.07|323.97|321.97|8
1725965620000|2024-09-10 10:53:40|324|322|323.93|321.93|324|322|323.9|321.9|8
1725965630000|2024-09-10 10:53:50|323.97|321.97|323.93|321.93|323.97|321.97|323.92|321.92|7
1725965640000|2024-09-10 10:54:00|323.96|321.96|323.91|321.91|323.96|321.96|323.91|321.91|7
1725965650000|2024-09-10 10:54:10|323.94|321.94|324.1|322.1|324.1|322.1|323.94|321.94|8
1725965660000|2024-09-10 10:54:20|324.04|322.04|324.03|322.03|324.05|322.05|324.03|322.03|7
1725965670000|2024-09-10 10:54:30|324.04|322.04|324.05|322.05|324.05|322.05|324.04|322.04|2
1725965680000|2024-09-10 10:54:40|324.07|322.07|324.15|322.15|324.16|322.16|324.06|322.06|6
1725965690000|2024-09-10 10:54:50|324.16|322.16|324.15|322.15|324.18|322.18|324.15|322.15|7
1725965700000|2024-09-10 10:55:00|324.18|322.18|324.05|322.05|324.18|322.18|324.04|322.04|16
1725965710000|2024-09-10 10:55:10|324.06|322.06|324.1|322.1|324.1|322.1|324.06|322.06|3
1725965720000|2024-09-10 10:55:20|324.05|322.05|324.06|322.06|324.11|322.11|324.02|322.02|10
1725965730000|2024-09-10 10:55:30|324.08|322.08|324.08|322.08|324.09|322.09|324.05|322.05|5
1725965740000|2024-09-10 10:55:40|324.09|322.09|324.13|322.13|324.19|322.19|324.08|322.08|18
1725965750000|2024-09-10 10:55:50|324.15|322.15|324.16|322.16|324.16|322.16|324.11|322.11|14
1725965760000|2024-09-10 10:56:00|324.14|322.14|324.17|322.17|324.21|322.21|324.13|322.13|9
1725965770000|2024-09-10 10:56:10|324.16|322.16|324.11|322.11|324.18|322.18|324.11|322.11|8
1725965780000|2024-09-10 10:56:20|324.09|322.09|324.13|322.13|324.16|322.16|324.09|322.09|8
1725965790000|2024-09-10 10:56:30|324.12|322.12|324.07|322.07|324.12|322.12|324.06|322.06|11
1725965800000|2024-09-10 10:56:40|324.06|322.06|324.01|322.01|324.07|322.07|324|322|10
1725965810000|2024-09-10 10:56:50|324.03|322.03|324.06|322.06|324.06|322.06|324.01|322.01|4
1725965820000|2024-09-10 10:57:00|324.07|322.07|324.07|322.07|324.07|322.07|324.07|322.07|1
1725965830000|2024-09-10 10:57:10|324.08|322.08|324.17|322.17|324.17|322.17|324.08|322.08|9
1725965840000|2024-09-10 10:57:20|324.16|322.16|324.14|322.14|324.16|322.16|324.14|322.14|2
1725965850000|2024-09-10 10:57:30|324.12|322.12|324.17|322.17|324.17|322.17|324.12|322.12|7
1725965860000|2024-09-10 10:57:40|324.16|322.16|324.1|322.1|324.17|322.17|324.1|322.1|7
1725965870000|2024-09-10 10:57:50|324.13|322.13|324.12|322.12|324.13|322.13|324.11|322.11|3
1725965880000|2024-09-10 10:58:00|324.11|322.11|324.08|322.08|324.14|322.14|324.08|322.08|12
1725965890000|2024-09-10 10:58:10|324.11|322.11|324.3|322.3|324.32|322.32|324.1|322.1|15
1725965900000|2024-09-10 10:58:20|324.32|322.32|324.38|322.38|324.38|322.38|324.32|322.32|16
1725965910000|2024-09-10 10:58:30|324.37|322.37|324.33|322.33|324.38|322.38|324.3|322.3|18
1725965920000|2024-09-10 10:58:40|324.34|322.34|324.37|322.37|324.37|322.37|324.34|322.34|3
1725965940000|2024-09-10 10:59:00|324.38|322.38|324.37|322.37|324.39|322.39|324.37|322.37|4
1725965950000|2024-09-10 10:59:10|324.38|322.38|324.34|322.34|324.39|322.39|324.34|322.34|6
1725965960000|2024-09-10 10:59:20|324.31|322.31|324.31|322.31|324.31|322.31|324.31|322.31|1
1725965970000|2024-09-10 10:59:30|324.32|322.32|324.3|322.3|324.33|322.33|324.3|322.3|4
1725965990000|2024-09-10 10:59:50|324.31|322.31|324.34|322.34|324.34|322.34|324.31|322.31|2
1725966000000|2024-09-10 11:00:00|324.35|322.35|324.37|322.37|324.39|322.39|324.35|322.35|5
1725966010000|2024-09-10 11:00:10|324.38|322.38|324.38|322.38|324.4|322.4|324.38|322.38|9
1725966020000|2024-09-10 11:00:20|324.39|322.39|324.4|322.4|324.4|322.4|324.38|322.38|4
1725966030000|2024-09-10 11:00:30|324.43|322.43|324.4|322.4|324.43|322.43|324.4|322.4|2
1725966040000|2024-09-10 11:00:40|324.42|322.42|324.42|322.42|324.42|322.42|324.42|322.42|1
1725966060000|2024-09-10 11:01:00|324.44|322.44|324.46|322.46|324.46|322.46|324.44|322.44|2
1725966070000|2024-09-10 11:01:10|324.59|322.59|324.67|322.67|324.67|322.67|324.59|322.59|3
1725966080000|2024-09-10 11:01:20|324.69|322.69|324.65|322.65|324.69|322.69|324.65|322.65|3
1725966090000|2024-09-10 11:01:30|324.62|322.62|324.44|322.44|324.65|322.65|324.41|322.41|16
1725966100000|2024-09-10 11:01:40|324.43|322.43|324.42|322.42|324.43|322.43|324.41|322.41|5
1725966110000|2024-09-10 11:01:50|324.41|322.41|324.42|322.42|324.42|322.42|324.4|322.4|5
1725966120000|2024-09-10 11:02:00|324.41|322.41|324.38|322.38|324.41|322.41|324.34|322.34|7
1725966130000|2024-09-10 11:02:10|324.37|322.37|324.37|322.37|324.37|322.37|324.35|322.35|7
1725966140000|2024-09-10 11:02:20|324.38|322.38|324.4|322.4|324.41|322.41|324.33|322.33|13
1725966150000|2024-09-10 11:02:30|324.42|322.42|324.45|322.45|324.49|322.49|324.42|322.42|7
1725966160000|2024-09-10 11:02:40|324.46|322.46|324.45|322.45|324.48|322.48|324.45|322.45|5
1725966170000|2024-09-10 11:02:50|324.47|322.47|324.43|322.43|324.47|322.47|324.43|322.43|6
1725966180000|2024-09-10 11:03:00|324.42|322.42|324.34|322.34|324.42|322.42|324.34|322.34|8
1725966190000|2024-09-10 11:03:10|324.29|322.29|324.36|322.36|324.36|322.36|324.22|322.22|15
1725966200000|2024-09-10 11:03:20|324.37|322.37|324.41|322.41|324.42|322.42|324.34|322.34|10
1725966210000|2024-09-10 11:03:30|324.42|322.42|324.41|322.41|324.43|322.43|324.4|322.4|16
1725966220000|2024-09-10 11:03:40|324.4|322.4|324.4|322.4|324.42|322.42|324.4|322.4|9
1725966230000|2024-09-10 11:03:50|324.34|322.34|324.35|322.35|324.36|322.36|324.34|322.34|8
1725966240000|2024-09-10 11:04:00|324.36|322.36|324.34|322.34|324.36|322.36|324.31|322.31|11
1725966250000|2024-09-10 11:04:10|324.33|322.33|324.37|322.37|324.37|322.37|324.32|322.32|10
1725966260000|2024-09-10 11:04:20|324.36|322.36|324.37|322.37|324.41|322.41|324.36|322.36|18
1725966270000|2024-09-10 11:04:30|324.36|322.36|324.34|322.34|324.44|322.44|324.34|322.34|19
1725966280000|2024-09-10 11:04:40|324.35|322.35|324.34|322.34|324.4|322.4|324.34|322.34|7
1725966290000|2024-09-10 11:04:50|324.36|322.36|324.39|322.39|324.39|322.39|324.36|322.36|3
1725966300000|2024-09-10 11:05:00|324.38|322.38|324.5|322.5|324.5|322.5|324.38|322.38|13
1725966310000|2024-09-10 11:05:10|324.49|322.49|324.41|322.41|324.49|322.49|324.41|322.41|5
1725966320000|2024-09-10 11:05:20|324.39|322.39|324.39|322.39|324.42|322.42|324.36|322.36|21
1725966330000|2024-09-10 11:05:30|324.4|322.4|324.5|322.5|324.5|322.5|324.4|322.4|13
1725966340000|2024-09-10 11:05:40|324.49|322.49|324.36|322.36|324.49|322.49|324.34|322.34|12
1725966350000|2024-09-10 11:05:50|324.37|322.37|324.52|322.52|324.52|322.52|324.36|322.36|9
1725966360000|2024-09-10 11:06:00|324.5|322.5|324.28|322.28|324.5|322.5|324.28|322.28|19
1725966370000|2024-09-10 11:06:10|324.3|322.3|324.24|322.24|324.3|322.3|324.23|322.23|9
1725966380000|2024-09-10 11:06:20|324.26|322.26|324.37|322.37|324.37|322.37|324.25|322.25|13
1725966390000|2024-09-10 11:06:30|324.36|322.36|324.21|322.21|324.36|322.36|324.2|322.2|12
1725966400000|2024-09-10 11:06:40|324.22|322.22|324.19|322.19|324.22|322.22|324.18|322.18|10
1725966410000|2024-09-10 11:06:50|324.21|322.21|324.19|322.19|324.22|322.22|324.18|322.18|14
1725966420000|2024-09-10 11:07:00|324.18|322.18|324.17|322.17|324.2|322.2|324.16|322.16|9
1725966430000|2024-09-10 11:07:10|324.16|322.16|324.17|322.17|324.18|322.18|324.14|322.14|11
1725966440000|2024-09-10 11:07:20|324.16|322.16|324.17|322.17|324.18|322.18|324.16|322.16|6
1725966450000|2024-09-10 11:07:30|324.16|322.16|324.17|322.17|324.19|322.19|324.15|322.15|6
1725966460000|2024-09-10 11:07:40|324.18|322.18|324.28|322.28|324.29|322.29|324.18|322.18|11
1725966470000|2024-09-10 11:07:50|324.29|322.29|324.29|322.29|324.29|322.29|324.28|322.28|3
1725966480000|2024-09-10 11:08:00|324.27|322.27|324.28|322.28|324.28|322.28|324.23|322.23|13
1725966490000|2024-09-10 11:08:10|324.3|322.3|324.37|322.37|324.38|322.38|324.29|322.29|10
1725966500000|2024-09-10 11:08:20|324.34|322.34|324.48|322.48|324.48|322.48|324.34|322.34|7
1725966510000|2024-09-10 11:08:30|324.47|322.47|324.47|322.47|324.48|322.48|324.47|322.47|5
1725966520000|2024-09-10 11:08:40|324.48|322.48|324.42|322.42|324.48|322.48|324.38|322.38|23
1725966530000|2024-09-10 11:08:50|324.43|322.43|324.39|322.39|324.44|322.44|324.38|322.38|6
1725966540000|2024-09-10 11:09:00|324.38|322.38|324.28|322.28|324.38|322.38|324.2|322.2|17
1725966550000|2024-09-10 11:09:10|324.27|322.27|324.25|322.25|324.28|322.28|324.24|322.24|10
1725966560000|2024-09-10 11:09:20|324.24|322.24|324.16|322.16|324.24|322.24|324.15|322.15|8
1725966570000|2024-09-10 11:09:30|324.17|322.17|324.22|322.22|324.23|322.23|324.17|322.17|9
1725966580000|2024-09-10 11:09:40|324.21|322.21|324.2|322.2|324.22|322.22|324.17|322.17|11
1725966590000|2024-09-10 11:09:50|324.19|322.19|324.19|322.19|324.19|322.19|324.18|322.18|3
1725966600000|2024-09-10 11:10:00|324.23|322.23|324.19|322.19|324.23|322.23|324.15|322.15|16
1725966610000|2024-09-10 11:10:10|324.2|322.2|324.23|322.23|324.25|322.25|324.17|322.17|19
1725966620000|2024-09-10 11:10:20|324.22|322.22|324.22|322.22|324.23|322.23|324.2|322.2|13
1725966630000|2024-09-10 11:10:30|324.23|322.23|324.34|322.34|324.35|322.35|324.22|322.22|12
1725966640000|2024-09-10 11:10:40|324.35|322.35|324.35|322.35|324.36|322.36|324.35|322.35|3
1725966650000|2024-09-10 11:10:50|324.34|322.34|324.37|322.37|324.38|322.38|324.34|322.34|5
1725966660000|2024-09-10 11:11:00|324.35|322.35|324.35|322.35|324.36|322.36|324.34|322.34|9
1725966670000|2024-09-10 11:11:10|324.36|322.36|324.37|322.37|324.37|322.37|324.35|322.35|12
1725966680000|2024-09-10 11:11:20|324.36|322.36|324.36|322.36|324.37|322.37|324.36|322.36|3
1725966690000|2024-09-10 11:11:30|324.38|322.38|324.43|322.43|324.43|322.43|324.38|322.38|9
1725966700000|2024-09-10 11:11:40|324.41|322.41|324.37|322.37|324.41|322.41|324.37|322.37|8
1725966710000|2024-09-10 11:11:50|324.38|322.38|324.39|322.39|324.39|322.39|324.36|322.36|7
1725926400000|2024-09-10 00:00:00|323.32|321.32|323.4|321.4|323.41|321.41|323.3|321.3|20
1725926410000|2024-09-10 00:00:10|323.39|321.39|323.47|321.47|323.5|321.5|323.39|321.39|23
1725926420000|2024-09-10 00:00:20|323.45|321.45|323.51|321.51|323.56|321.56|323.45|321.45|20
1725926430000|2024-09-10 00:00:30|323.52|321.52|323.45|321.45|323.52|321.52|323.42|321.42|14
1725926440000|2024-09-10 00:00:40|323.44|321.44|323.36|321.36|323.44|321.44|323.36|321.36|9
1725926450000|2024-09-10 00:00:50|323.32|321.32|323.16|321.16|323.32|321.32|323.16|321.16|9
1725926460000|2024-09-10 00:01:00|323.15|321.15|323.12|321.12|323.16|321.16|323.12|321.12|5
1725926470000|2024-09-10 00:01:10|323.13|321.13|323.11|321.11|323.16|321.16|323.11|321.11|5
1725926480000|2024-09-10 00:01:20|323.07|321.07|322.95|320.95|323.07|321.07|322.94|320.94|17
1725926490000|2024-09-10 00:01:30|322.92|320.92|322.92|320.92|322.94|320.94|322.91|320.91|10
1725926500000|2024-09-10 00:01:40|322.91|320.91|322.92|320.92|322.92|320.92|322.91|320.91|6
1725926510000|2024-09-10 00:01:50|322.95|320.95|323.04|321.04|323.04|321.04|322.95|320.95|6
1725926520000|2024-09-10 00:02:00|323.03|321.03|323.09|321.09|323.09|321.09|323.03|321.03|17
1725926530000|2024-09-10 00:02:10|323.08|321.08|322.95|320.95|323.08|321.08|322.95|320.95|11
1725926540000|2024-09-10 00:02:20|322.85|320.85|322.84|320.84|322.87|320.87|322.75|320.75|24
1725926550000|2024-09-10 00:02:30|322.85|320.85|322.83|320.83|322.85|320.85|322.82|320.82|4
1725926560000|2024-09-10 00:02:40|322.77|320.77|322.77|320.77|322.79|320.79|322.75|320.75|17
1725926570000|2024-09-10 00:02:50|322.78|320.78|322.8|320.8|322.8|320.8|322.77|320.77|10
1725926580000|2024-09-10 00:03:00|322.81|320.81|322.86|320.86|322.87|320.87|322.79|320.79|18
1725926590000|2024-09-10 00:03:10|322.85|320.85|322.83|320.83|322.86|320.86|322.83|320.83|11
1725926600000|2024-09-10 00:03:20|322.81|320.81|322.68|320.68|322.84|320.84|322.68|320.68|16
1725926610000|2024-09-10 00:03:30|322.71|320.71|322.75|320.75|322.78|320.78|322.71|320.71|23
1725926620000|2024-09-10 00:03:40|322.74|320.74|322.72|320.72|322.74|320.74|322.69|320.69|8
1725926630000|2024-09-10 00:03:50|322.71|320.71|322.8|320.8|322.81|320.81|322.61|320.61|21
1725926640000|2024-09-10 00:04:00|322.81|320.81|322.98|320.98|323.02|321.02|322.78|320.78|24
1725926650000|2024-09-10 00:04:10|322.97|320.97|322.97|320.97|322.98|320.98|322.97|320.97|5
1725926660000|2024-09-10 00:04:20|322.96|320.96|322.99|320.99|322.99|320.99|322.96|320.96|8
1725926670000|2024-09-10 00:04:30|322.98|320.98|323.03|321.03|323.04|321.04|322.98|320.98|9
1725926680000|2024-09-10 00:04:40|323.04|321.04|323.1|321.1|323.1|321.1|323.04|321.04|15
1725926690000|2024-09-10 00:04:50|323.08|321.08|323.11|321.11|323.11|321.11|323.04|321.04|17
1725926700000|2024-09-10 00:05:00|323.12|321.12|323.04|321.04|323.19|321.19|323.01|321.01|16
1725926710000|2024-09-10 00:05:10|323.01|321.01|322.86|320.86|323.02|321.02|322.85|320.85|12
1725926720000|2024-09-10 00:05:20|322.87|320.87|322.86|320.86|322.94|320.94|322.86|320.86|19
1725926730000|2024-09-10 00:05:30|322.75|320.75|322.8|320.8|322.8|320.8|322.69|320.69|18
1725926740000|2024-09-10 00:05:40|322.81|320.81|322.79|320.79|322.81|320.81|322.73|320.73|17
1725926750000|2024-09-10 00:05:50|322.78|320.78|322.79|320.79|322.81|320.81|322.77|320.77|19
1725926760000|2024-09-10 00:06:00|322.78|320.78|322.83|320.83|322.85|320.85|322.78|320.78|12
1725926770000|2024-09-10 00:06:10|322.82|320.82|322.83|320.83|322.84|320.84|322.73|320.73|15
1725926780000|2024-09-10 00:06:20|322.84|320.84|322.82|320.82|322.84|320.84|322.82|320.82|4
1725926790000|2024-09-10 00:06:30|322.83|320.83|322.83|320.83|322.85|320.85|322.82|320.82|11
1725926800000|2024-09-10 00:06:40|322.84|320.84|322.83|320.83|322.85|320.85|322.82|320.82|9
1725926810000|2024-09-10 00:06:50|322.84|320.84|322.79|320.79|322.85|320.85|322.78|320.78|12
1725926820000|2024-09-10 00:07:00|322.78|320.78|322.62|320.62|322.78|320.78|322.6|320.6|18
1725926830000|2024-09-10 00:07:10|322.61|320.61|322.57|320.57|322.61|320.61|322.57|320.57|7
1725926840000|2024-09-10 00:07:20|322.55|320.55|322.52|320.52|322.58|320.58|322.52|320.52|21
1725926850000|2024-09-10 00:07:30|322.51|320.51|322.42|320.42|322.52|320.52|322.42|320.42|15
1725926860000|2024-09-10 00:07:40|322.43|320.43|322.45|320.45|322.47|320.47|322.43|320.43|16
1725926870000|2024-09-10 00:07:50|322.46|320.46|322.63|320.63|322.64|320.64|322.46|320.46|14
1725926880000|2024-09-10 00:08:00|322.65|320.65|322.73|320.73|322.73|320.73|322.65|320.65|14
1725926890000|2024-09-10 00:08:10|322.72|320.72|322.58|320.58|322.73|320.73|322.56|320.56|13
1725926900000|2024-09-10 00:08:20|322.57|320.57|322.42|320.42|322.57|320.57|322.39|320.39|17
1725926910000|2024-09-10 00:08:30|322.43|320.43|322.4|320.4|322.45|320.45|322.4|320.4|14
1725926920000|2024-09-10 00:08:40|322.39|320.39|322.33|320.33|322.42|320.42|322.33|320.33|20
1725926930000|2024-09-10 00:08:50|322.35|320.35|322.46|320.46|322.46|320.46|322.32|320.32|21
1725926940000|2024-09-10 00:09:00|322.49|320.49|322.44|320.44|322.49|320.49|322.43|320.43|16
1725926950000|2024-09-10 00:09:10|322.43|320.43|322.43|320.43|322.45|320.45|322.42|320.42|6
1725926960000|2024-09-10 00:09:20|322.42|320.42|322.51|320.51|322.53|320.53|322.42|320.42|23
1725926970000|2024-09-10 00:09:30|322.52|320.52|322.64|320.64|322.66|320.66|322.52|320.52|13
1725926980000|2024-09-10 00:09:40|322.65|320.65|322.61|320.61|322.66|320.66|322.61|320.61|18
1725926990000|2024-09-10 00:09:50|322.63|320.63|322.61|320.61|322.63|320.63|322.59|320.59|13
1725927000000|2024-09-10 00:10:00|322.68|320.68|322.62|320.62|322.68|320.68|322.62|320.62|20
1725927010000|2024-09-10 00:10:10|322.63|320.63|322.6|320.6|322.63|320.63|322.6|320.6|9
1725927020000|2024-09-10 00:10:20|322.61|320.61|322.65|320.65|322.66|320.66|322.61|320.61|15
1725927030000|2024-09-10 00:10:30|322.64|320.64|322.64|320.64|322.65|320.65|322.62|320.62|16
1725927040000|2024-09-10 00:10:40|322.66|320.66|322.57|320.57|322.66|320.66|322.56|320.56|8
1725927050000|2024-09-10 00:10:50|322.58|320.58|322.48|320.48|322.59|320.59|322.47|320.47|11
1725927060000|2024-09-10 00:11:00|322.47|320.47|322.66|320.66|322.68|320.68|322.47|320.47|23
1725927070000|2024-09-10 00:11:10|322.67|320.67|322.68|320.68|322.73|320.73|322.65|320.65|15
1725927080000|2024-09-10 00:11:20|322.66|320.66|322.46|320.46|322.66|320.66|322.46|320.46|11
1725927090000|2024-09-10 00:11:30|322.39|320.39|322.47|320.47|322.48|320.48|322.35|320.35|20
1725927100000|2024-09-10 00:11:40|322.48|320.48|322.45|320.45|322.48|320.48|322.45|320.45|13
1725927110000|2024-09-10 00:11:50|322.46|320.46|322.45|320.45|322.46|320.46|322.44|320.44|7
1725927120000|2024-09-10 00:12:00|322.43|320.43|322.27|320.27|322.44|320.44|322.24|320.24|13
1725927130000|2024-09-10 00:12:10|322.28|320.28|322.18|320.18|322.31|320.31|322.17|320.17|19
1725927140000|2024-09-10 00:12:20|322.17|320.17|322.23|320.23|322.24|320.24|322.17|320.17|12
1725927150000|2024-09-10 00:12:30|322.27|320.27|322.3|320.3|322.38|320.38|322.27|320.27|15
1725927160000|2024-09-10 00:12:40|322.31|320.31|322.34|320.34|322.36|320.36|322.3|320.3|21
1725927170000|2024-09-10 00:12:50|322.36|320.36|322.2|320.2|322.36|320.36|322.2|320.2|8
1725927180000|2024-09-10 00:13:00|322.18|320.18|322.07|320.07|322.18|320.18|322.07|320.07|12
1725927190000|2024-09-10 00:13:10|322.08|320.08|322.12|320.12|322.12|320.12|322.08|320.08|9
1725927200000|2024-09-10 00:13:20|322.18|320.18|322.16|320.16|322.18|320.18|322.14|320.14|17
1725927210000|2024-09-10 00:13:30|322.15|320.15|322.38|320.38|322.4|320.4|322.15|320.15|14
1725927220000|2024-09-10 00:13:40|322.37|320.37|322.31|320.31|322.37|320.37|322.3|320.3|7
1725927230000|2024-09-10 00:13:50|322.3|320.3|322.2|320.2|322.3|320.3|322.2|320.2|2
1725927240000|2024-09-10 00:14:00|322.18|320.18|322.2|320.2|322.2|320.2|322.18|320.18|2
1725927250000|2024-09-10 00:14:10|322.17|320.17|322.18|320.18|322.18|320.18|322.16|320.16|5
1725927260000|2024-09-10 00:14:20|322.19|320.19|322.19|320.19|322.2|320.2|322.18|320.18|11
1725927270000|2024-09-10 00:14:30|322.2|320.2|322.09|320.09|322.22|320.22|322.01|320.01|12
1725927280000|2024-09-10 00:14:40|322.08|320.08|322.09|320.09|322.09|320.09|322.05|320.05|12
1725927290000|2024-09-10 00:14:50|322.08|320.08|322|320|322.09|320.09|322|320|8
1725927300000|2024-09-10 00:15:00|321.98|319.98|322|320|322.02|320.02|321.98|319.98|10
1725927310000|2024-09-10 00:15:10|322.01|320.01|322|320|322.06|320.06|322|320|8
1725927320000|2024-09-10 00:15:20|322.08|320.08|322.28|320.28|322.34|320.34|322.08|320.08|21
1725927330000|2024-09-10 00:15:30|322.29|320.29|322.4|320.4|322.42|320.42|322.29|320.29|21
1725927340000|2024-09-10 00:15:40|322.39|320.39|322.41|320.41|322.41|320.41|322.38|320.38|5
1725927350000|2024-09-10 00:15:50|322.4|320.4|322.35|320.35|322.4|320.4|322.31|320.31|13
1725927360000|2024-09-10 00:16:00|322.36|320.36|322.15|320.15|322.36|320.36|322.15|320.15|15
1725927370000|2024-09-10 00:16:10|322.13|320.13|322|320|322.13|320.13|321.98|319.98|18
1725927380000|2024-09-10 00:16:20|322.03|320.03|321.9|319.9|322.03|320.03|321.89|319.89|23
1725927390000|2024-09-10 00:16:30|321.94|319.94|321.96|319.96|322.05|320.05|321.94|319.94|16
1725927400000|2024-09-10 00:16:40|321.97|319.97|322.01|320.01|322.01|320.01|321.95|319.95|16
1725927410000|2024-09-10 00:16:50|322.02|320.02|322.12|320.12|322.12|320.12|322.01|320.01|16
1725927420000|2024-09-10 00:17:00|322.13|320.13|322.22|320.22|322.24|320.24|322.13|320.13|22
1725927430000|2024-09-10 00:17:10|322.2|320.2|322.34|320.34|322.34|320.34|322.19|320.19|25
1725927440000|2024-09-10 00:17:20|322.33|320.33|322.43|320.43|322.47|320.47|322.33|320.33|20
1725927450000|2024-09-10 00:17:30|322.44|320.44|322.44|320.44|322.44|320.44|322.43|320.43|3
1725927460000|2024-09-10 00:17:40|322.43|320.43|322.44|320.44|322.45|320.45|322.43|320.43|5
1725927470000|2024-09-10 00:17:50|322.45|320.45|322.52|320.52|322.52|320.52|322.44|320.44|14
1725927480000|2024-09-10 00:18:00|322.51|320.51|322.47|320.47|322.55|320.55|322.47|320.47|10
1725927490000|2024-09-10 00:18:10|322.42|320.42|322.38|320.38|322.43|320.43|322.38|320.38|11
1725927500000|2024-09-10 00:18:20|322.35|320.35|322.09|320.09|322.35|320.35|322.09|320.09|5
1725927510000|2024-09-10 00:18:30|322.12|320.12|322.11|320.11|322.14|320.14|322.05|320.05|21
1725927520000|2024-09-10 00:18:40|322.1|320.1|322.27|320.27|322.27|320.27|322.09|320.09|26
1725927530000|2024-09-10 00:18:50|322.35|320.35|322.19|320.19|322.35|320.35|322.17|320.17|12
1725927540000|2024-09-10 00:19:00|322.17|320.17|322.18|320.18|322.23|320.23|322.16|320.16|19
1725927550000|2024-09-10 00:19:10|322.19|320.19|322.38|320.38|322.43|320.43|322.18|320.18|23
1725927560000|2024-09-10 00:19:20|322.4|320.4|322.44|320.44|322.48|320.48|322.38|320.38|14
1725927570000|2024-09-10 00:19:30|322.42|320.42|322.34|320.34|322.44|320.44|322.33|320.33|11
1725927580000|2024-09-10 00:19:40|322.32|320.32|322.39|320.39|322.4|320.4|322.32|320.32|13
1725927590000|2024-09-10 00:19:50|322.38|320.38|322.56|320.56|322.61|320.61|322.38|320.38|13
1725927600000|2024-09-10 00:20:00|322.54|320.54|322.44|320.44|322.56|320.56|322.41|320.41|17
1725927610000|2024-09-10 00:20:10|322.42|320.42|322.52|320.52|322.54|320.54|322.42|320.42|20
1725927620000|2024-09-10 00:20:20|322.53|320.53|322.61|320.61|322.61|320.61|322.53|320.53|15
1725927630000|2024-09-10 00:20:30|322.6|320.6|322.58|320.58|322.6|320.6|322.54|320.54|16
1725927640000|2024-09-10 00:20:40|322.6|320.6|322.42|320.42|322.6|320.6|322.42|320.42|11
1725927650000|2024-09-10 00:20:50|322.38|320.38|322.47|320.47|322.47|320.47|322.38|320.38|12
1725927660000|2024-09-10 00:21:00|322.46|320.46|322.34|320.34|322.47|320.47|322.31|320.31|25
1725927670000|2024-09-10 00:21:10|322.33|320.33|322.15|320.15|322.34|320.34|322.15|320.15|21
1725927680000|2024-09-10 00:21:20|322.1|320.1|322.14|320.14|322.16|320.16|322.1|320.1|19
1725927690000|2024-09-10 00:21:30|322.15|320.15|322.14|320.14|322.19|320.19|322.14|320.14|13
1725927700000|2024-09-10 00:21:40|322.16|320.16|322.26|320.26|322.26|320.26|322.13|320.13|16
1725927710000|2024-09-10 00:21:50|322.28|320.28|322.27|320.27|322.29|320.29|322.26|320.26|12
1725927720000|2024-09-10 00:22:00|322.26|320.26|322.08|320.08|322.26|320.26|322.08|320.08|15
1725927730000|2024-09-10 00:22:10|322.09|320.09|322.19|320.19|322.26|320.26|322.08|320.08|22
1725927740000|2024-09-10 00:22:20|322.15|320.15|322.08|320.08|322.18|320.18|322.07|320.07|17
1725927750000|2024-09-10 00:22:30|322.07|320.07|322.08|320.08|322.09|320.09|322.03|320.03|8
1725927760000|2024-09-10 00:22:40|322.04|320.04|322.09|320.09|322.14|320.14|322.04|320.04|20
1725927770000|2024-09-10 00:22:50|322.03|320.03|322.08|320.08|322.09|320.09|322.03|320.03|20
1725927780000|2024-09-10 00:23:00|322.07|320.07|322.06|320.06|322.07|320.07|322.04|320.04|10
1725927790000|2024-09-10 00:23:10|322.05|320.05|321.95|319.95|322.05|320.05|321.95|319.95|13
1725927800000|2024-09-10 00:23:20|321.93|319.93|321.86|319.86|321.93|319.93|321.83|319.83|10
1725927810000|2024-09-10 00:23:30|321.87|319.87|321.84|319.84|321.89|319.89|321.81|319.81|16
1725927820000|2024-09-10 00:23:40|321.86|319.86|321.83|319.83|321.88|319.88|321.81|319.81|19
1725927830000|2024-09-10 00:23:50|321.82|319.82|321.68|319.68|321.83|319.83|321.67|319.67|17
1725927840000|2024-09-10 00:24:00|321.7|319.7|321.69|319.69|321.71|319.71|321.67|319.67|13
1725927850000|2024-09-10 00:24:10|321.7|319.7|321.72|319.72|321.73|319.73|321.68|319.68|16
1725927860000|2024-09-10 00:24:20|321.7|319.7|321.72|319.72|321.72|319.72|321.7|319.7|5
1725927870000|2024-09-10 00:24:30|321.69|319.69|321.65|319.65|321.7|319.7|321.65|319.65|9
1725927880000|2024-09-10 00:24:40|321.64|319.64|321.75|319.75|321.75|319.75|321.63|319.63|15
1725927890000|2024-09-10 00:24:50|321.72|319.72|321.74|319.74|321.76|319.76|321.72|319.72|14
1725927900000|2024-09-10 00:25:00|321.73|319.73|321.48|319.48|321.74|319.74|321.44|319.44|14
1725927910000|2024-09-10 00:25:10|321.47|319.47|321.45|319.45|321.48|319.48|321.41|319.41|15
1725927920000|2024-09-10 00:25:20|321.44|319.44|321.49|319.49|321.49|319.49|321.43|319.43|11
1725927930000|2024-09-10 00:25:30|321.51|319.51|321.53|319.53|321.57|319.57|321.51|319.51|13
1725927940000|2024-09-10 00:25:40|321.54|319.54|321.62|319.62|321.66|319.66|321.54|319.54|11
1725927950000|2024-09-10 00:25:50|321.61|319.61|321.66|319.66|321.69|319.69|321.6|319.6|15
1725927960000|2024-09-10 00:26:00|321.65|319.65|321.55|319.55|321.65|319.65|321.54|319.54|7
1725927970000|2024-09-10 00:26:10|321.56|319.56|321.44|319.44|321.57|319.57|321.42|319.42|17
1725927980000|2024-09-10 00:26:20|321.43|319.43|321.52|319.52|321.54|319.54|321.43|319.43|8
1725927990000|2024-09-10 00:26:30|321.51|319.51|321.51|319.51|321.53|319.53|321.47|319.47|13
1725928000000|2024-09-10 00:26:40|321.5|319.5|321.47|319.47|321.52|319.52|321.47|319.47|9
1725928010000|2024-09-10 00:26:50|321.46|319.46|321.48|319.48|321.52|319.52|321.46|319.46|13
1725928020000|2024-09-10 00:27:00|321.45|319.45|321.31|319.31|321.46|319.46|321.31|319.31|19
1725928030000|2024-09-10 00:27:10|321.3|319.3|321.29|319.29|321.32|319.32|321.29|319.29|15
1725928040000|2024-09-10 00:27:20|321.3|319.3|321.37|319.37|321.37|319.37|321.3|319.3|19
1725928050000|2024-09-10 00:27:30|321.38|319.38|321.4|319.4|321.48|319.48|321.31|319.31|22
1725928060000|2024-09-10 00:27:40|321.41|319.41|321.45|319.45|321.46|319.46|321.4|319.4|17
1725928070000|2024-09-10 00:27:50|321.44|319.44|321.43|319.43|321.46|319.46|321.42|319.42|13
1725928080000|2024-09-10 00:28:00|321.44|319.44|321.42|319.42|321.44|319.44|321.42|319.42|4
1725928090000|2024-09-10 00:28:10|321.41|319.41|321.24|319.24|321.41|319.41|321.21|319.21|12
1725928100000|2024-09-10 00:28:20|321.23|319.23|321.2|319.2|321.23|319.23|321.17|319.17|18
1725928110000|2024-09-10 00:28:30|321.19|319.19|321.33|319.33|321.33|319.33|321.19|319.19|9
1725928120000|2024-09-10 00:28:40|321.35|319.35|321.39|319.39|321.44|319.44|321.35|319.35|20
1725928130000|2024-09-10 00:28:50|321.4|319.4|321.27|319.27|321.4|319.4|321.25|319.25|13
1725928140000|2024-09-10 00:29:00|321.26|319.26|321.32|319.32|321.34|319.34|321.26|319.26|19
1725928150000|2024-09-10 00:29:10|321.31|319.31|321.29|319.29|321.31|319.31|321.27|319.27|15
1725928160000|2024-09-10 00:29:20|321.28|319.28|321.29|319.29|321.33|319.33|321.28|319.28|9
1725928170000|2024-09-10 00:29:30|321.3|319.3|321.22|319.22|321.3|319.3|321.1|319.1|19
1725928180000|2024-09-10 00:29:40|321.23|319.23|321.08|319.08|321.25|319.25|321.07|319.07|20
1725928190000|2024-09-10 00:29:50|321.09|319.09|320.96|318.96|321.12|319.12|320.94|318.94|19
1725928200000|2024-09-10 00:30:00|320.95|318.95|321.09|319.09|321.09|319.09|320.95|318.95|9
1725928210000|2024-09-10 00:30:10|321.11|319.11|321.18|319.18|321.27|319.27|321.11|319.11|20
1725928220000|2024-09-10 00:30:20|321.19|319.19|321.25|319.25|321.26|319.26|321.18|319.18|15
1725928230000|2024-09-10 00:30:30|321.26|319.26|321.21|319.21|321.26|319.26|321.16|319.16|18
1725928240000|2024-09-10 00:30:40|321.22|319.22|321.27|319.27|321.28|319.28|321.22|319.22|9
1725928250000|2024-09-10 00:30:50|321.28|319.28|321.28|319.28|321.29|319.29|321.28|319.28|7
1725928260000|2024-09-10 00:31:00|321.29|319.29|321.21|319.21|321.29|319.29|321.2|319.2|18
1725928270000|2024-09-10 00:31:10|321.22|319.22|321.26|319.26|321.27|319.27|321.22|319.22|11
1725928280000|2024-09-10 00:31:20|321.27|319.27|321.38|319.38|321.39|319.39|321.27|319.27|15
1725928290000|2024-09-10 00:31:30|321.39|319.39|321.73|319.73|321.74|319.74|321.39|319.39|17
1725928300000|2024-09-10 00:31:40|321.7|319.7|321.64|319.64|321.7|319.7|321.62|319.62|7
1725928310000|2024-09-10 00:31:50|321.66|319.66|321.76|319.76|321.76|319.76|321.66|319.66|10
1725928320000|2024-09-10 00:32:00|321.7|319.7|321.6|319.6|321.7|319.7|321.59|319.59|7
1725928330000|2024-09-10 00:32:10|321.58|319.58|321.5|319.5|321.58|319.58|321.44|319.44|20
1725928340000|2024-09-10 00:32:20|321.53|319.53|321.75|319.75|321.75|319.75|321.53|319.53|15
1725928350000|2024-09-10 00:32:30|321.78|319.78|321.73|319.73|321.8|319.8|321.72|319.72|12
1725928360000|2024-09-10 00:32:40|321.74|319.74|321.89|319.89|321.89|319.89|321.74|319.74|16
1725928370000|2024-09-10 00:32:50|321.88|319.88|321.96|319.96|321.97|319.97|321.87|319.87|12
1725928380000|2024-09-10 00:33:00|322|320|322.12|320.12|322.12|320.12|322|320|22
1725928390000|2024-09-10 00:33:10|322.11|320.11|322.23|320.23|322.27|320.27|322.11|320.11|15
1725928400000|2024-09-10 00:33:20|322.24|320.24|322.17|320.17|322.25|320.25|322.14|320.14|12
1725928410000|2024-09-10 00:33:30|322.18|320.18|322.29|320.29|322.31|320.31|322.18|320.18|12
1725928420000|2024-09-10 00:33:40|322.3|320.3|322.27|320.27|322.31|320.31|322.27|320.27|13
1725928430000|2024-09-10 00:33:50|322.29|320.29|322.27|320.27|322.29|320.29|322.27|320.27|3
1725928440000|2024-09-10 00:34:00|322.28|320.28|322.3|320.3|322.32|320.32|322.28|320.28|10
1725928450000|2024-09-10 00:34:10|322.29|320.29|322.34|320.34|322.41|320.41|322.29|320.29|8
1725928460000|2024-09-10 00:34:20|322.32|320.32|322.27|320.27|322.32|320.32|322.27|320.27|4
1725928470000|2024-09-10 00:34:30|322.28|320.28|322.27|320.27|322.31|320.31|322.27|320.27|8
1725928480000|2024-09-10 00:34:40|322.29|320.29|322.3|320.3|322.31|320.31|322.29|320.29|6
1725928490000|2024-09-10 00:34:50|322.31|320.31|322.18|320.18|322.33|320.33|322.17|320.17|10
1725928500000|2024-09-10 00:35:00|322.17|320.17|322.21|320.21|322.21|320.21|322.16|320.16|14
1725928510000|2024-09-10 00:35:10|322.22|320.22|322.39|320.39|322.4|320.4|322.22|320.22|19
1725928520000|2024-09-10 00:35:20|322.4|320.4|322.39|320.39|322.43|320.43|322.39|320.39|7
1725928530000|2024-09-10 00:35:30|322.43|320.43|322.49|320.49|322.49|320.49|322.39|320.39|12
1725928540000|2024-09-10 00:35:40|322.5|320.5|322.55|320.55|322.64|320.64|322.49|320.49|14
1725928550000|2024-09-10 00:35:50|322.56|320.56|322.62|320.62|322.63|320.63|322.56|320.56|14
1725928560000|2024-09-10 00:36:00|322.61|320.61|322.69|320.69|322.71|320.71|322.6|320.6|17
1725928570000|2024-09-10 00:36:10|322.7|320.7|322.72|320.72|322.72|320.72|322.68|320.68|13
1725928580000|2024-09-10 00:36:20|322.71|320.71|322.62|320.62|322.74|320.74|322.61|320.61|14
1725928590000|2024-09-10 00:36:30|322.61|320.61|322.65|320.65|322.65|320.65|322.61|320.61|10
1725928600000|2024-09-10 00:36:40|322.66|320.66|322.69|320.69|322.7|320.7|322.66|320.66|7
1725928610000|2024-09-10 00:36:50|322.7|320.7|322.74|320.74|322.8|320.8|322.69|320.69|21
1725928620000|2024-09-10 00:37:00|322.75|320.75|322.76|320.76|322.77|320.77|322.75|320.75|9
1725928630000|2024-09-10 00:37:10|322.77|320.77|322.77|320.77|322.77|320.77|322.76|320.76|5
1725928640000|2024-09-10 00:37:20|322.78|320.78|322.79|320.79|322.82|320.82|322.77|320.77|11
1725928650000|2024-09-10 00:37:30|322.75|320.75|322.8|320.8|322.8|320.8|322.75|320.75|3
1725928660000|2024-09-10 00:37:40|322.76|320.76|322.81|320.81|322.82|320.82|322.76|320.76|6
1725928670000|2024-09-10 00:37:50|322.82|320.82|322.78|320.78|322.84|320.84|322.73|320.73|24
1725928680000|2024-09-10 00:38:00|322.79|320.79|322.83|320.83|322.84|320.84|322.79|320.79|17
1725928690000|2024-09-10 00:38:10|322.84|320.84|322.84|320.84|322.88|320.88|322.83|320.83|17
1725928700000|2024-09-10 00:38:20|322.85|320.85|322.82|320.82|322.94|320.94|322.82|320.82|18
1725928710000|2024-09-10 00:38:30|322.84|320.84|322.84|320.84|322.85|320.85|322.81|320.81|13
1725928720000|2024-09-10 00:38:40|322.75|320.75|322.84|320.84|322.84|320.84|322.75|320.75|14
1725928730000|2024-09-10 00:38:50|322.83|320.83|322.76|320.76|322.83|320.83|322.75|320.75|6
1725928740000|2024-09-10 00:39:00|322.77|320.77|322.83|320.83|322.83|320.83|322.73|320.73|17
1725928750000|2024-09-10 00:39:10|322.84|320.84|322.87|320.87|322.9|320.9|322.83|320.83|16
1725928760000|2024-09-10 00:39:20|322.88|320.88|322.91|320.91|322.91|320.91|322.88|320.88|13
1725928770000|2024-09-10 00:39:30|322.9|320.9|322.9|320.9|322.92|320.92|322.89|320.89|9
1725928780000|2024-09-10 00:39:40|322.91|320.91|322.94|320.94|322.96|320.96|322.91|320.91|14
1725928790000|2024-09-10 00:39:50|322.95|320.95|322.96|320.96|322.96|320.96|322.95|320.95|4
1725928800000|2024-09-10 00:40:00|322.95|320.95|322.77|320.77|322.96|320.96|322.77|320.77|6
1725928810000|2024-09-10 00:40:10|322.78|320.78|322.78|320.78|322.79|320.79|322.75|320.75|15
1725928820000|2024-09-10 00:40:20|322.77|320.77|322.75|320.75|322.78|320.78|322.74|320.74|6
1725928830000|2024-09-10 00:40:30|322.7|320.7|322.71|320.71|322.73|320.73|322.7|320.7|4
1725928840000|2024-09-10 00:40:40|322.7|320.7|322.73|320.73|322.75|320.75|322.7|320.7|6
1725928850000|2024-09-10 00:40:50|322.72|320.72|322.71|320.71|322.72|320.72|322.71|320.71|2
1725928860000|2024-09-10 00:41:00|322.56|320.56|322.33|320.33|322.56|320.56|322.33|320.33|6
1725928870000|2024-09-10 00:41:10|322.35|320.35|322.25|320.25|322.35|320.35|322.25|320.25|10
1725928880000|2024-09-10 00:41:20|322.26|320.26|322.22|320.22|322.26|320.26|322.21|320.21|15
1725928890000|2024-09-10 00:41:30|322.21|320.21|322.2|320.2|322.23|320.23|322.19|320.19|10
1725928900000|2024-09-10 00:41:40|322.17|320.17|322.17|320.17|322.18|320.18|322.17|320.17|5
1725928910000|2024-09-10 00:41:50|322.18|320.18|322.22|320.22|322.22|320.22|322.17|320.17|12
1725928920000|2024-09-10 00:42:00|322.24|320.24|322.21|320.21|322.26|320.26|322.21|320.21|16
1725928930000|2024-09-10 00:42:10|322.22|320.22|322.31|320.31|322.31|320.31|322.21|320.21|15
1725928940000|2024-09-10 00:42:20|322.37|320.37|322.37|320.37|322.38|320.38|322.36|320.36|11
1725928950000|2024-09-10 00:42:30|322.36|320.36|322.38|320.38|322.38|320.38|322.36|320.36|3
1725928960000|2024-09-10 00:42:40|322.37|320.37|322.24|320.24|322.38|320.38|322.24|320.24|11
1725928970000|2024-09-10 00:42:50|322.23|320.23|322.2|320.2|322.26|320.26|322.2|320.2|16
1725928980000|2024-09-10 00:43:00|322.21|320.21|322.18|320.18|322.23|320.23|322.16|320.16|13
1725928990000|2024-09-10 00:43:10|322.19|320.19|322.22|320.22|322.22|320.22|322.19|320.19|12
1725929000000|2024-09-10 00:43:20|322.23|320.23|322.29|320.29|322.32|320.32|322.23|320.23|9
1725929010000|2024-09-10 00:43:30|322.27|320.27|322.31|320.31|322.31|320.31|322.27|320.27|12
1725929020000|2024-09-10 00:43:40|322.3|320.3|322.3|320.3|322.31|320.31|322.3|320.3|7
1725929030000|2024-09-10 00:43:50|322.28|320.28|322.31|320.31|322.33|320.33|322.28|320.28|10
1725929040000|2024-09-10 00:44:00|322.32|320.32|322.34|320.34|322.41|320.41|322.31|320.31|20
1725929050000|2024-09-10 00:44:10|322.36|320.36|322.38|320.38|322.39|320.39|322.35|320.35|17
1725929060000|2024-09-10 00:44:20|322.39|320.39|322.4|320.4|322.4|320.4|322.38|320.38|8
1725929070000|2024-09-10 00:44:30|322.39|320.39|322.41|320.41|322.43|320.43|322.38|320.38|19
1725929080000|2024-09-10 00:44:40|322.4|320.4|322.39|320.39|322.4|320.4|322.35|320.35|13
1725929090000|2024-09-10 00:44:50|322.4|320.4|322.4|320.4|322.4|320.4|322.39|320.39|3
1725929100000|2024-09-10 00:45:00|322.43|320.43|322.47|320.47|322.51|320.51|322.43|320.43|7
1725929110000|2024-09-10 00:45:10|322.48|320.48|322.47|320.47|322.5|320.5|322.47|320.47|12
1725929120000|2024-09-10 00:45:20|322.43|320.43|322.43|320.43|322.43|320.43|322.42|320.42|3
1725929130000|2024-09-10 00:45:30|322.44|320.44|322.28|320.28|322.45|320.45|322.28|320.28|9
1725929140000|2024-09-10 00:45:40|322.27|320.27|322.25|320.25|322.28|320.28|322.22|320.22|9
1725929150000|2024-09-10 00:45:50|322.24|320.24|322.24|320.24|322.28|320.28|322.22|320.22|16
1725929160000|2024-09-10 00:46:00|322.25|320.25|322.41|320.41|322.41|320.41|322.24|320.24|13
1725929170000|2024-09-10 00:46:10|322.45|320.45|322.48|320.48|322.49|320.49|322.45|320.45|16
1725929180000|2024-09-10 00:46:20|322.46|320.46|322.5|320.5|322.51|320.51|322.46|320.46|12
1725929190000|2024-09-10 00:46:30|322.51|320.51|322.61|320.61|322.61|320.61|322.49|320.49|20
1725929200000|2024-09-10 00:46:40|322.59|320.59|322.63|320.63|322.67|320.67|322.59|320.59|15
1725929210000|2024-09-10 00:46:50|322.64|320.64|322.66|320.66|322.74|320.74|322.63|320.63|13
1725929220000|2024-09-10 00:47:00|322.67|320.67|322.63|320.63|322.67|320.67|322.51|320.51|17
1725929230000|2024-09-10 00:47:10|322.62|320.62|322.63|320.63|322.64|320.64|322.59|320.59|10
1725929240000|2024-09-10 00:47:20|322.64|320.64|322.69|320.69|322.7|320.7|322.63|320.63|17
1725929250000|2024-09-10 00:47:30|322.7|320.7|322.67|320.67|322.7|320.7|322.66|320.66|7
1725929260000|2024-09-10 00:47:40|322.66|320.66|322.51|320.51|322.66|320.66|322.51|320.51|9
1725929270000|2024-09-10 00:47:50|322.52|320.52|322.53|320.53|322.53|320.53|322.51|320.51|8
1725929280000|2024-09-10 00:48:00|322.55|320.55|322.4|320.4|322.55|320.55|322.37|320.37|18
1725929290000|2024-09-10 00:48:10|322.39|320.39|322.27|320.27|322.39|320.39|322.27|320.27|9
1725929300000|2024-09-10 00:48:20|322.29|320.29|322.27|320.27|322.4|320.4|322.27|320.27|18
1725929320000|2024-09-10 00:48:40|322.28|320.28|322.28|320.28|322.28|320.28|322.26|320.26|4
1725929330000|2024-09-10 00:48:50|322.29|320.29|322.31|320.31|322.35|320.35|322.29|320.29|15
1725929340000|2024-09-10 00:49:00|322.32|320.32|322.34|320.34|322.35|320.35|322.32|320.32|7
1725929350000|2024-09-10 00:49:10|322.35|320.35|322.41|320.41|322.41|320.41|322.33|320.33|9
1725929360000|2024-09-10 00:49:20|322.42|320.42|322.37|320.37|322.42|320.42|322.37|320.37|7
1725929370000|2024-09-10 00:49:30|322.35|320.35|322.24|320.24|322.35|320.35|322.23|320.23|11
1725929380000|2024-09-10 00:49:40|322.18|320.18|322.29|320.29|322.29|320.29|322.18|320.18|8
1725929390000|2024-09-10 00:49:50|322.28|320.28|322.28|320.28|322.29|320.29|322.26|320.26|7
1725929400000|2024-09-10 00:50:00|322.27|320.27|322.34|320.34|322.39|320.39|322.27|320.27|14
1725929410000|2024-09-10 00:50:10|322.35|320.35|322.27|320.27|322.35|320.35|322.26|320.26|13
1725929420000|2024-09-10 00:50:20|322.29|320.29|322.3|320.3|322.35|320.35|322.29|320.29|11
1725929430000|2024-09-10 00:50:30|322.31|320.31|322.33|320.33|322.35|320.35|322.3|320.3|16
1725929440000|2024-09-10 00:50:40|322.34|320.34|322.34|320.34|322.34|320.34|322.33|320.33|9
1725929450000|2024-09-10 00:50:50|322.35|320.35|322.33|320.33|322.35|320.35|322.33|320.33|3
1725929460000|2024-09-10 00:51:00|322.3|320.3|322.31|320.31|322.32|320.32|322.28|320.28|12
1725929470000|2024-09-10 00:51:10|322.29|320.29|322.23|320.23|322.29|320.29|322.18|320.18|20
1725929480000|2024-09-10 00:51:20|322.24|320.24|322.23|320.23|322.24|320.24|322.21|320.21|7
1725929490000|2024-09-10 00:51:30|322.2|320.2|322.15|320.15|322.2|320.2|322.14|320.14|15
1725929500000|2024-09-10 00:51:40|322.16|320.16|322.17|320.17|322.17|320.17|322.14|320.14|7
1725929510000|2024-09-10 00:51:50|322.16|320.16|322.16|320.16|322.17|320.17|322.16|320.16|5
1725929520000|2024-09-10 00:52:00|322.15|320.15|322.16|320.16|322.19|320.19|322.15|320.15|10
1725929530000|2024-09-10 00:52:10|322.17|320.17|322.21|320.21|322.21|320.21|322.17|320.17|9
1725929540000|2024-09-10 00:52:20|322.19|320.19|322.13|320.13|322.2|320.2|322.12|320.12|9
1725929550000|2024-09-10 00:52:30|322.12|320.12|322.07|320.07|322.13|320.13|322.07|320.07|8
1725929560000|2024-09-10 00:52:40|322.06|320.06|322.08|320.08|322.08|320.08|322.06|320.06|5
1725929570000|2024-09-10 00:52:50|322.07|320.07|322.05|320.05|322.08|320.08|322.04|320.04|5
1725929580000|2024-09-10 00:53:00|322.06|320.06|322.07|320.07|322.07|320.07|322.05|320.05|4
1725929590000|2024-09-10 00:53:10|322.06|320.06|322.06|320.06|322.06|320.06|322.06|320.06|1
1725929600000|2024-09-10 00:53:20|322.04|320.04|321.91|319.91|322.04|320.04|321.91|319.91|14
1725929610000|2024-09-10 00:53:30|321.92|319.92|322.04|320.04|322.06|320.06|321.91|319.91|14
1725929620000|2024-09-10 00:53:40|322.05|320.05|322.11|320.11|322.11|320.11|322.05|320.05|11
1725929630000|2024-09-10 00:53:50|322.12|320.12|322.07|320.07|322.12|320.12|322.07|320.07|4
1725929640000|2024-09-10 00:54:00|322.06|320.06|322.06|320.06|322.07|320.07|322.06|320.06|3
1725929650000|2024-09-10 00:54:10|322|320|321.93|319.93|322|320|321.93|319.93|8
1725929660000|2024-09-10 00:54:20|321.94|319.94|321.93|319.93|321.94|319.94|321.92|319.92|6
1725929670000|2024-09-10 00:54:30|321.94|319.94|322.02|320.02|322.03|320.03|321.94|319.94|6
1725929680000|2024-09-10 00:54:40|322.01|320.01|322.02|320.02|322.02|320.02|322.01|320.01|2
1725929690000|2024-09-10 00:54:50|322.01|320.01|321.99|319.99|322.02|320.02|321.98|319.98|15
1725929700000|2024-09-10 00:55:00|321.98|319.98|322.02|320.02|322.02|320.02|321.98|319.98|9
1725929710000|2024-09-10 00:55:10|322.01|320.01|322.02|320.02|322.02|320.02|322.01|320.01|4
1725929720000|2024-09-10 00:55:20|322.05|320.05|322.16|320.16|322.18|320.18|322.05|320.05|13
1725929730000|2024-09-10 00:55:30|322.14|320.14|322.16|320.16|322.16|320.16|322.13|320.13|8
1725929740000|2024-09-10 00:55:40|322.2|320.2|322.21|320.21|322.21|320.21|322.2|320.2|2
1725929750000|2024-09-10 00:55:50|322.2|320.2|322.17|320.17|322.21|320.21|322.17|320.17|10
1725929760000|2024-09-10 00:56:00|322.18|320.18|322.2|320.2|322.21|320.21|322.18|320.18|9
1725929770000|2024-09-10 00:56:10|322.21|320.21|322.21|320.21|322.22|320.22|322.17|320.17|12
1725929780000|2024-09-10 00:56:20|322.2|320.2|322.21|320.21|322.22|320.22|322.19|320.19|13
1725929790000|2024-09-10 00:56:30|322.22|320.22|322.28|320.28|322.3|320.3|322.21|320.21|8
1725929800000|2024-09-10 00:56:40|322.27|320.27|322.22|320.22|322.27|320.27|322.21|320.21|4
1725929810000|2024-09-10 00:56:50|322.23|320.23|322.33|320.33|322.33|320.33|322.2|320.2|6
1725929820000|2024-09-10 00:57:00|322.35|320.35|322.5|320.5|322.5|320.5|322.35|320.35|5
1725929830000|2024-09-10 00:57:10|322.52|320.52|322.46|320.46|322.52|320.52|322.46|320.46|5
1725929840000|2024-09-10 00:57:20|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|2
1725929850000|2024-09-10 00:57:30|322.4|320.4|322.4|320.4|322.42|320.42|322.37|320.37|9
1725929860000|2024-09-10 00:57:40|322.39|320.39|322.39|320.39|322.39|320.39|322.37|320.37|13
1725929870000|2024-09-10 00:57:50|322.37|320.37|322.41|320.41|322.41|320.41|322.37|320.37|6
1725929880000|2024-09-10 00:58:00|322.4|320.4|322.4|320.4|322.41|320.41|322.36|320.36|12
1725929890000|2024-09-10 00:58:10|322.39|320.39|322.39|320.39|322.4|320.4|322.38|320.38|9
1725929900000|2024-09-10 00:58:20|322.38|320.38|322.37|320.37|322.39|320.39|322.36|320.36|9
1725929910000|2024-09-10 00:58:30|322.38|320.38|322.39|320.39|322.39|320.39|322.37|320.37|8
1725929920000|2024-09-10 00:58:40|322.38|320.38|322.42|320.42|322.43|320.43|322.38|320.38|9
1725929930000|2024-09-10 00:58:50|322.39|320.39|322.44|320.44|322.48|320.48|322.39|320.39|13
1725929940000|2024-09-10 00:59:00|322.41|320.41|322.42|320.42|322.45|320.45|322.41|320.41|9
1725929950000|2024-09-10 00:59:10|322.43|320.43|322.44|320.44|322.44|320.44|322.42|320.42|17
1725929960000|2024-09-10 00:59:20|322.45|320.45|322.47|320.47|322.47|320.47|322.44|320.44|17
1725929970000|2024-09-10 00:59:30|322.46|320.46|322.49|320.49|322.49|320.49|322.46|320.46|10
1725929980000|2024-09-10 00:59:40|322.48|320.48|322.5|320.5|322.5|320.5|322.48|320.48|11
1725929990000|2024-09-10 00:59:50|322.51|320.51|322.5|320.5|322.51|320.51|322.5|320.5|10
1725930000000|2024-09-10 01:00:00|322.51|320.51|322.51|320.51|322.52|320.52|322.49|320.49|8
1725930010000|2024-09-10 01:00:10|322.57|320.57|322.54|320.54|322.65|320.65|322.52|320.52|14
1725930020000|2024-09-10 01:00:20|322.53|320.53|322.56|320.56|322.58|320.58|322.53|320.53|9
1725930030000|2024-09-10 01:00:30|322.58|320.58|322.66|320.66|322.66|320.66|322.57|320.57|13
1725930040000|2024-09-10 01:00:40|322.67|320.67|322.65|320.65|322.69|320.69|322.65|320.65|7
1725930050000|2024-09-10 01:00:50|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1725930060000|2024-09-10 01:01:00|322.65|320.65|322.65|320.65|322.65|320.65|322.64|320.64|3
1725930080000|2024-09-10 01:01:20|322.64|320.64|322.59|320.59|322.64|320.64|322.59|320.59|3
1725930090000|2024-09-10 01:01:30|322.51|320.51|322.49|320.49|322.51|320.51|322.46|320.46|7
1725930100000|2024-09-10 01:01:40|322.48|320.48|322.47|320.47|322.49|320.49|322.47|320.47|5
1725930120000|2024-09-10 01:02:00|322.45|320.45|322.52|320.52|322.53|320.53|322.45|320.45|8
1725930130000|2024-09-10 01:02:10|322.51|320.51|322.51|320.51|322.51|320.51|322.5|320.5|3
1725930150000|2024-09-10 01:02:30|322.52|320.52|322.66|320.66|322.69|320.69|322.51|320.51|13
1725930160000|2024-09-10 01:02:40|322.68|320.68|322.69|320.69|322.72|320.72|322.67|320.67|7
1725930170000|2024-09-10 01:02:50|322.7|320.7|322.75|320.75|322.75|320.75|322.7|320.7|5
1725930180000|2024-09-10 01:03:00|322.76|320.76|322.77|320.77|322.77|320.77|322.75|320.75|8
1725930190000|2024-09-10 01:03:10|322.76|320.76|322.77|320.77|322.79|320.79|322.76|320.76|10
1725930200000|2024-09-10 01:03:20|322.78|320.78|322.79|320.79|322.79|320.79|322.77|320.77|6
1725930210000|2024-09-10 01:03:30|322.78|320.78|322.77|320.77|322.79|320.79|322.77|320.77|16
1725930220000|2024-09-10 01:03:40|322.78|320.78|322.79|320.79|322.79|320.79|322.77|320.77|15
1725930230000|2024-09-10 01:03:50|322.8|320.8|322.72|320.72|322.8|320.8|322.71|320.71|13
1725930240000|2024-09-10 01:04:00|322.73|320.73|322.71|320.71|322.81|320.81|322.71|320.71|19
1725930250000|2024-09-10 01:04:10|322.72|320.72|322.71|320.71|322.72|320.72|322.71|320.71|4
1725930260000|2024-09-10 01:04:20|322.65|320.65|322.56|320.56|322.67|320.67|322.56|320.56|12
1725930270000|2024-09-10 01:04:30|322.55|320.55|322.56|320.56|322.56|320.56|322.54|320.54|17
1725930280000|2024-09-10 01:04:40|322.57|320.57|322.59|320.59|322.59|320.59|322.56|320.56|10
1725930290000|2024-09-10 01:04:50|322.58|320.58|322.55|320.55|322.58|320.58|322.55|320.55|14
1725930300000|2024-09-10 01:05:00|322.56|320.56|322.52|320.52|322.56|320.56|322.51|320.51|11
1725930310000|2024-09-10 01:05:10|322.51|320.51|322.52|320.52|322.53|320.53|322.51|320.51|10
1725930320000|2024-09-10 01:05:20|322.53|320.53|322.58|320.58|322.58|320.58|322.5|320.5|11
1725930330000|2024-09-10 01:05:30|322.59|320.59|322.68|320.68|322.69|320.69|322.59|320.59|7
1725930340000|2024-09-10 01:05:40|322.67|320.67|322.68|320.68|322.68|320.68|322.66|320.66|6
1725930350000|2024-09-10 01:05:50|322.67|320.67|322.66|320.66|322.68|320.68|322.66|320.66|14
1725930360000|2024-09-10 01:06:00|322.65|320.65|322.59|320.59|322.66|320.66|322.59|320.59|4
1725930370000|2024-09-10 01:06:10|322.54|320.54|322.56|320.56|322.58|320.58|322.52|320.52|13
1725930380000|2024-09-10 01:06:20|322.55|320.55|322.55|320.55|322.55|320.55|322.54|320.54|5
1725930390000|2024-09-10 01:06:30|322.54|320.54|322.55|320.55|322.55|320.55|322.47|320.47|9
1725930400000|2024-09-10 01:06:40|322.56|320.56|322.56|320.56|322.56|320.56|322.55|320.55|3
1725930410000|2024-09-10 01:06:50|322.55|320.55|322.56|320.56|322.57|320.57|322.55|320.55|8
1725930420000|2024-09-10 01:07:00|322.55|320.55|322.6|320.6|322.6|320.6|322.53|320.53|14
1725930430000|2024-09-10 01:07:10|322.59|320.59|322.53|320.53|322.6|320.6|322.52|320.52|10
1725930440000|2024-09-10 01:07:20|322.54|320.54|322.47|320.47|322.54|320.54|322.46|320.46|14
1725930450000|2024-09-10 01:07:30|322.43|320.43|322.63|320.63|322.64|320.64|322.43|320.43|15
1725930460000|2024-09-10 01:07:40|322.64|320.64|322.69|320.69|322.69|320.69|322.63|320.63|15
1725930470000|2024-09-10 01:07:50|322.68|320.68|322.7|320.7|322.7|320.7|322.68|320.68|5
1725930480000|2024-09-10 01:08:00|322.72|320.72|322.7|320.7|322.74|320.74|322.7|320.7|11
1725930490000|2024-09-10 01:08:10|322.73|320.73|322.74|320.74|322.74|320.74|322.68|320.68|11
1725930500000|2024-09-10 01:08:20|322.73|320.73|322.74|320.74|322.74|320.74|322.73|320.73|2
1725930510000|2024-09-10 01:08:30|322.65|320.65|322.66|320.66|322.66|320.66|322.62|320.62|10
1725930520000|2024-09-10 01:08:40|322.73|320.73|322.73|320.73|322.73|320.73|322.72|320.72|3
1725930530000|2024-09-10 01:08:50|322.72|320.72|322.71|320.71|322.73|320.73|322.71|320.71|6
1725930540000|2024-09-10 01:09:00|322.72|320.72|322.72|320.72|322.72|320.72|322.71|320.71|11
1725930550000|2024-09-10 01:09:10|322.71|320.71|322.8|320.8|322.8|320.8|322.71|320.71|10
1725930560000|2024-09-10 01:09:20|322.82|320.82|322.78|320.78|322.82|320.82|322.78|320.78|8
1725930580000|2024-09-10 01:09:40|322.8|320.8|322.81|320.81|322.82|320.82|322.8|320.8|14
1725930590000|2024-09-10 01:09:50|322.83|320.83|322.83|320.83|322.85|320.85|322.81|320.81|10
1725930600000|2024-09-10 01:10:00|322.85|320.85|322.96|320.96|322.97|320.97|322.85|320.85|12
1725930610000|2024-09-10 01:10:10|322.95|320.95|322.84|320.84|322.95|320.95|322.84|320.84|8
1725930630000|2024-09-10 01:10:30|322.79|320.79|322.79|320.79|322.81|320.81|322.73|320.73|16
1725930640000|2024-09-10 01:10:40|322.8|320.8|322.79|320.79|322.81|320.81|322.79|320.79|12
1725930650000|2024-09-10 01:10:50|322.78|320.78|322.78|320.78|322.78|320.78|322.78|320.78|1
1725930660000|2024-09-10 01:11:00|322.72|320.72|322.7|320.7|322.72|320.72|322.7|320.7|2
1725930670000|2024-09-10 01:11:10|322.72|320.72|322.81|320.81|322.81|320.81|322.71|320.71|16
1725930680000|2024-09-10 01:11:20|322.8|320.8|322.8|320.8|322.81|320.81|322.79|320.79|9
1725930690000|2024-09-10 01:11:30|322.81|320.81|322.79|320.79|322.81|320.81|322.79|320.79|11
1725930700000|2024-09-10 01:11:40|322.78|320.78|322.7|320.7|322.78|320.78|322.69|320.69|14
1725930710000|2024-09-10 01:11:50|322.69|320.69|322.71|320.71|322.71|320.71|322.67|320.67|12
1725930720000|2024-09-10 01:12:00|322.73|320.73|322.73|320.73|322.73|320.73|322.72|320.72|7
1725930730000|2024-09-10 01:12:10|322.72|320.72|322.81|320.81|322.83|320.83|322.72|320.72|15
1725930740000|2024-09-10 01:12:20|322.82|320.82|322.84|320.84|322.85|320.85|322.82|320.82|4
1725930750000|2024-09-10 01:12:30|322.83|320.83|322.81|320.81|322.83|320.83|322.8|320.8|11
1725930760000|2024-09-10 01:12:40|322.76|320.76|322.77|320.77|322.78|320.78|322.76|320.76|10
1725930770000|2024-09-10 01:12:50|322.78|320.78|322.81|320.81|322.81|320.81|322.76|320.76|13
1725930780000|2024-09-10 01:13:00|322.82|320.82|322.81|320.81|322.84|320.84|322.79|320.79|13
1725930790000|2024-09-10 01:13:10|322.8|320.8|322.82|320.82|322.82|320.82|322.79|320.79|14
1725930800000|2024-09-10 01:13:20|322.81|320.81|322.82|320.82|322.83|320.83|322.81|320.81|8
1725930810000|2024-09-10 01:13:30|322.83|320.83|322.81|320.81|322.83|320.83|322.81|320.81|5
1725930820000|2024-09-10 01:13:40|322.77|320.77|322.78|320.78|322.79|320.79|322.77|320.77|4
1725930830000|2024-09-10 01:13:50|322.77|320.77|322.78|320.78|322.78|320.78|322.77|320.77|2
1725930840000|2024-09-10 01:14:00|322.76|320.76|322.66|320.66|322.78|320.78|322.64|320.64|12
1725930850000|2024-09-10 01:14:10|322.65|320.65|322.66|320.66|322.66|320.66|322.65|320.65|2
1725930860000|2024-09-10 01:14:20|322.67|320.67|322.68|320.68|322.68|320.68|322.67|320.67|8
1725930880000|2024-09-10 01:14:40|322.67|320.67|322.65|320.65|322.69|320.69|322.65|320.65|5
1725930890000|2024-09-10 01:14:50|322.59|320.59|322.58|320.58|322.59|320.59|322.57|320.57|4
1725930900000|2024-09-10 01:15:00|322.59|320.59|322.55|320.55|322.59|320.59|322.51|320.51|14
1725930910000|2024-09-10 01:15:10|322.56|320.56|322.51|320.51|322.56|320.56|322.51|320.51|15
1725930920000|2024-09-10 01:15:20|322.46|320.46|322.45|320.45|322.48|320.48|322.44|320.44|15
1725930930000|2024-09-10 01:15:30|322.44|320.44|322.5|320.5|322.5|320.5|322.43|320.43|9
1725930940000|2024-09-10 01:15:40|322.48|320.48|322.38|320.38|322.49|320.49|322.35|320.35|12
1725930950000|2024-09-10 01:15:50|322.37|320.37|322.38|320.38|322.39|320.39|322.37|320.37|4
1725930960000|2024-09-10 01:16:00|322.39|320.39|322.47|320.47|322.53|320.53|322.38|320.38|17
1725930970000|2024-09-10 01:16:10|322.49|320.49|322.47|320.47|322.49|320.49|322.47|320.47|7
1725930980000|2024-09-10 01:16:20|322.48|320.48|322.46|320.46|322.49|320.49|322.46|320.46|11
1725930990000|2024-09-10 01:16:30|322.45|320.45|322.44|320.44|322.45|320.45|322.38|320.38|11
1725931000000|2024-09-10 01:16:40|322.45|320.45|322.43|320.43|322.45|320.45|322.42|320.42|10
1725931010000|2024-09-10 01:16:50|322.42|320.42|322.41|320.41|322.43|320.43|322.39|320.39|14
1725931020000|2024-09-10 01:17:00|322.42|320.42|322.42|320.42|322.42|320.42|322.41|320.41|21
1725931030000|2024-09-10 01:17:10|322.41|320.41|322.52|320.52|322.53|320.53|322.41|320.41|12
1725931040000|2024-09-10 01:17:20|322.51|320.51|322.51|320.51|322.51|320.51|322.51|320.51|1
1725931050000|2024-09-10 01:17:30|322.5|320.5|322.52|320.52|322.53|320.53|322.5|320.5|5
1725931060000|2024-09-10 01:17:40|322.51|320.51|322.52|320.52|322.54|320.54|322.51|320.51|6
1725931070000|2024-09-10 01:17:50|322.53|320.53|322.53|320.53|322.54|320.54|322.53|320.53|3
1725931080000|2024-09-10 01:18:00|322.52|320.52|322.47|320.47|322.52|320.52|322.45|320.45|10
1725931090000|2024-09-10 01:18:10|322.38|320.38|322.39|320.39|322.41|320.41|322.35|320.35|10
1725931100000|2024-09-10 01:18:20|322.38|320.38|322.3|320.3|322.38|320.38|322.28|320.28|8
1725931110000|2024-09-10 01:18:30|322.29|320.29|322.29|320.29|322.3|320.3|322.28|320.28|11
1725931120000|2024-09-10 01:18:40|322.28|320.28|322.3|320.3|322.3|320.3|322.28|320.28|5
1725931130000|2024-09-10 01:18:50|322.31|320.31|322.3|320.3|322.32|320.32|322.3|320.3|10
1725931140000|2024-09-10 01:19:00|322.29|320.29|322.29|320.29|322.29|320.29|322.27|320.27|3
1725931150000|2024-09-10 01:19:10|322.28|320.28|322.23|320.23|322.28|320.28|322.22|320.22|6
1725931160000|2024-09-10 01:19:20|322.22|320.22|322.09|320.09|322.23|320.23|322.09|320.09|7
1725931170000|2024-09-10 01:19:30|322.1|320.1|321.97|319.97|322.1|320.1|321.97|319.97|12
1725931180000|2024-09-10 01:19:40|321.96|319.96|321.96|319.96|321.98|319.98|321.94|319.94|21
1725931190000|2024-09-10 01:19:50|321.95|319.95|321.96|319.96|321.97|319.97|321.95|319.95|18
1725931200000|2024-09-10 01:20:00|321.95|319.95|321.95|319.95|321.99|319.99|321.94|319.94|19
1725931210000|2024-09-10 01:20:10|322|320|321.79|319.79|322|320|321.79|319.79|8
1725931220000|2024-09-10 01:20:20|321.8|319.8|321.85|319.85|321.85|319.85|321.8|319.8|13
1725931230000|2024-09-10 01:20:30|321.86|319.86|321.85|319.85|321.86|319.86|321.84|319.84|10
1725931240000|2024-09-10 01:20:40|321.86|319.86|321.82|319.82|321.86|319.86|321.82|319.82|4
1725931250000|2024-09-10 01:20:50|321.83|319.83|321.83|319.83|321.85|319.85|321.82|319.82|7
1725931260000|2024-09-10 01:21:00|321.84|319.84|321.71|319.71|321.84|319.84|321.7|319.7|8
1725931270000|2024-09-10 01:21:10|321.73|319.73|321.71|319.71|321.73|319.73|321.7|319.7|19
1725931280000|2024-09-10 01:21:20|321.7|319.7|321.6|319.6|321.71|319.71|321.58|319.58|17
1725931290000|2024-09-10 01:21:30|321.59|319.59|321.64|319.64|321.64|319.64|321.57|319.57|14
1725931300000|2024-09-10 01:21:40|321.69|319.69|321.7|319.7|321.72|319.72|321.69|319.69|12
1725931310000|2024-09-10 01:21:50|321.71|319.71|321.68|319.68|321.71|319.71|321.67|319.67|20
1725931320000|2024-09-10 01:22:00|321.69|319.69|321.68|319.68|321.69|319.69|321.65|319.65|12
1725931330000|2024-09-10 01:22:10|321.67|319.67|321.67|319.67|321.68|319.68|321.67|319.67|11
1725931340000|2024-09-10 01:22:20|321.66|319.66|321.66|319.66|321.68|319.68|321.66|319.66|4
1725931350000|2024-09-10 01:22:30|321.67|319.67|321.65|319.65|321.67|319.67|321.65|319.65|3
1725931360000|2024-09-10 01:22:40|321.66|319.66|321.66|319.66|321.66|319.66|321.65|319.65|15
1725931370000|2024-09-10 01:22:50|321.63|319.63|321.65|319.65|321.66|319.66|321.63|319.63|8
1725931380000|2024-09-10 01:23:00|321.66|319.66|321.67|319.67|321.68|319.68|321.63|319.63|5
1725931390000|2024-09-10 01:23:10|321.68|319.68|321.65|319.65|321.68|319.68|321.64|319.64|12
1725931400000|2024-09-10 01:23:20|321.64|319.64|321.64|319.64|321.65|319.65|321.64|319.64|5
1725931410000|2024-09-10 01:23:30|321.65|319.65|321.77|319.77|321.77|319.77|321.64|319.64|16
1725931420000|2024-09-10 01:23:40|321.76|319.76|321.8|319.8|321.8|319.8|321.76|319.76|5
1725931430000|2024-09-10 01:23:50|321.81|319.81|321.82|319.82|321.83|319.83|321.8|319.8|9
1725931440000|2024-09-10 01:24:00|321.83|319.83|321.91|319.91|322|320|321.83|319.83|15
1725931460000|2024-09-10 01:24:20|321.85|319.85|321.99|319.99|322|320|321.85|319.85|11
1725931470000|2024-09-10 01:24:30|322|320|322|320|322|320|321.98|319.98|5
1725931480000|2024-09-10 01:24:40|321.99|319.99|322|320|322.01|320.01|321.99|319.99|10
1725931500000|2024-09-10 01:25:00|322.02|320.02|322.05|320.05|322.06|320.06|322.02|320.02|5
1725931510000|2024-09-10 01:25:10|322.06|320.06|321.81|319.81|322.06|320.06|321.8|319.8|13
1725931520000|2024-09-10 01:25:20|321.82|319.82|321.87|319.87|321.9|319.9|321.81|319.81|18
1725931530000|2024-09-10 01:25:30|321.89|319.89|321.86|319.86|321.9|319.9|321.86|319.86|11
1725931540000|2024-09-10 01:25:40|321.85|319.85|321.77|319.77|321.88|319.88|321.76|319.76|12
1725931550000|2024-09-10 01:25:50|321.76|319.76|321.72|319.72|321.76|319.76|321.72|319.72|3
1725931560000|2024-09-10 01:26:00|321.74|319.74|321.8|319.8|321.8|319.8|321.74|319.74|9
1725931570000|2024-09-10 01:26:10|321.82|319.82|321.91|319.91|321.92|319.92|321.82|319.82|5
1725931580000|2024-09-10 01:26:20|321.9|319.9|321.91|319.91|321.93|319.93|321.88|319.88|19
1725931590000|2024-09-10 01:26:30|321.92|319.92|321.97|319.97|321.98|319.98|321.9|319.9|16
1725931600000|2024-09-10 01:26:40|321.98|319.98|322.05|320.05|322.05|320.05|321.96|319.96|16
1725931610000|2024-09-10 01:26:50|322.07|320.07|322.09|320.09|322.1|320.1|322.07|320.07|7
1725931620000|2024-09-10 01:27:00|322.11|320.11|322.12|320.12|322.12|320.12|322.07|320.07|13
1725931630000|2024-09-10 01:27:10|322.11|320.11|322.13|320.13|322.13|320.13|322.09|320.09|22
1725931640000|2024-09-10 01:27:20|322.14|320.14|322.18|320.18|322.18|320.18|322.14|320.14|11
1725931650000|2024-09-10 01:27:30|322.17|320.17|322.18|320.18|322.21|320.21|322.15|320.15|19
1725931660000|2024-09-10 01:27:40|322.19|320.19|322.19|320.19|322.19|320.19|322.19|320.19|1
1725931670000|2024-09-10 01:27:50|322.2|320.2|322.2|320.2|322.2|320.2|322.2|320.2|1
1725931680000|2024-09-10 01:28:00|322.21|320.21|322.19|320.19|322.21|320.21|322.19|320.19|3
1725931690000|2024-09-10 01:28:10|322.17|320.17|322.17|320.17|322.18|320.18|322.15|320.15|12
1725931700000|2024-09-10 01:28:20|322.18|320.18|322.21|320.21|322.22|320.22|322.18|320.18|8
1725931710000|2024-09-10 01:28:30|322.22|320.22|322.16|320.16|322.22|320.22|322.16|320.16|5
1725931720000|2024-09-10 01:28:40|322.14|320.14|322.17|320.17|322.17|320.17|322.14|320.14|2
1725931730000|2024-09-10 01:28:50|322.19|320.19|322.18|320.18|322.19|320.19|322.17|320.17|5
1725931740000|2024-09-10 01:29:00|322.19|320.19|322.19|320.19|322.19|320.19|322.18|320.18|5
1725931750000|2024-09-10 01:29:10|322.18|320.18|322.17|320.17|322.19|320.19|322.17|320.17|4
1725931760000|2024-09-10 01:29:20|322.16|320.16|322.22|320.22|322.22|320.22|322.15|320.15|5
1725931770000|2024-09-10 01:29:30|322.21|320.21|322.14|320.14|322.22|320.22|322.13|320.13|7
1725931780000|2024-09-10 01:29:40|322.13|320.13|322.03|320.03|322.13|320.13|322.03|320.03|6
1725931790000|2024-09-10 01:29:50|322.02|320.02|322.02|320.02|322.02|320.02|322.01|320.01|3
1725931800000|2024-09-10 01:30:00|322.01|320.01|322.02|320.02|322.02|320.02|322.01|320.01|4
1725931810000|2024-09-10 01:30:10|322|320|321.99|319.99|322|320|321.99|319.99|4
1725931820000|2024-09-10 01:30:20|321.98|319.98|321.98|319.98|321.98|319.98|321.98|319.98|1
1725931840000|2024-09-10 01:30:40|321.97|319.97|322.01|320.01|322.02|320.02|321.97|319.97|3
1725931850000|2024-09-10 01:30:50|322|320|321.98|319.98|322|320|321.98|319.98|3
1725931860000|2024-09-10 01:31:00|321.99|319.99|322.03|320.03|322.03|320.03|321.98|319.98|4
1725931870000|2024-09-10 01:31:10|322.02|320.02|322|320|322.02|320.02|322|320|3
1725931880000|2024-09-10 01:31:20|321.99|319.99|321.97|319.97|321.99|319.99|321.97|319.97|3
1725931890000|2024-09-10 01:31:30|321.96|319.96|321.94|319.94|321.96|319.96|321.94|319.94|3
1725931900000|2024-09-10 01:31:40|321.93|319.93|321.68|319.68|321.93|319.93|321.67|319.67|11
1725931910000|2024-09-10 01:31:50|321.67|319.67|321.68|319.68|321.69|319.69|321.64|319.64|15
1725931920000|2024-09-10 01:32:00|321.69|319.69|321.59|319.59|321.72|319.72|321.56|319.56|18
1725931930000|2024-09-10 01:32:10|321.64|319.64|321.64|319.64|321.65|319.65|321.64|319.64|9
1725931940000|2024-09-10 01:32:20|321.69|319.69|321.74|319.74|321.76|319.76|321.69|319.69|19
1725931950000|2024-09-10 01:32:30|321.73|319.73|321.69|319.69|321.73|319.73|321.68|319.68|13
1725931960000|2024-09-10 01:32:40|321.68|319.68|321.65|319.65|321.68|319.68|321.65|319.65|9
1725931970000|2024-09-10 01:32:50|321.66|319.66|321.66|319.66|321.66|319.66|321.65|319.65|11
1725931980000|2024-09-10 01:33:00|321.65|319.65|321.58|319.58|321.66|319.66|321.54|319.54|14
1725931990000|2024-09-10 01:33:10|321.57|319.57|321.58|319.58|321.58|319.58|321.55|319.55|22
1725932000000|2024-09-10 01:33:20|321.59|319.59|321.66|319.66|321.66|319.66|321.56|319.56|10
1725932010000|2024-09-10 01:33:30|321.65|319.65|321.63|319.63|321.65|319.65|321.63|319.63|13
1725932020000|2024-09-10 01:33:40|321.64|319.64|321.63|319.63|321.66|319.66|321.63|319.63|17
1725932030000|2024-09-10 01:33:50|321.64|319.64|321.62|319.62|321.64|319.64|321.62|319.62|7
1725932040000|2024-09-10 01:34:00|321.63|319.63|321.67|319.67|321.7|319.7|321.63|319.63|18
1725932050000|2024-09-10 01:34:10|321.68|319.68|321.55|319.55|321.7|319.7|321.55|319.55|13
1725932060000|2024-09-10 01:34:20|321.56|319.56|321.49|319.49|321.56|319.56|321.46|319.46|6
1725932070000|2024-09-10 01:34:30|321.5|319.5|321.5|319.5|321.5|319.5|321.49|319.49|9
1725932080000|2024-09-10 01:34:40|321.49|319.49|321.49|319.49|321.5|319.5|321.48|319.48|11
1725932090000|2024-09-10 01:34:50|321.48|319.48|321.49|319.49|321.49|319.49|321.47|319.47|4
1725932100000|2024-09-10 01:35:00|321.5|319.5|321.68|319.68|321.68|319.68|321.49|319.49|11
1725932110000|2024-09-10 01:35:10|321.66|319.66|321.71|319.71|321.72|319.72|321.66|319.66|10
1725932120000|2024-09-10 01:35:20|321.7|319.7|321.69|319.69|321.71|319.71|321.69|319.69|3
1725932130000|2024-09-10 01:35:30|321.7|319.7|321.7|319.7|321.72|319.72|321.7|319.7|4
1725932140000|2024-09-10 01:35:40|321.68|319.68|321.69|319.69|321.69|319.69|321.68|319.68|2
1725932150000|2024-09-10 01:35:50|321.67|319.67|321.67|319.67|321.67|319.67|321.67|319.67|1
1725932160000|2024-09-10 01:36:00|321.64|319.64|321.69|319.69|321.69|319.69|321.6|319.6|17
1725932170000|2024-09-10 01:36:10|321.68|319.68|321.8|319.8|321.8|319.8|321.68|319.68|16
1725932180000|2024-09-10 01:36:20|321.78|319.78|321.78|319.78|321.8|319.8|321.77|319.77|14
1725932190000|2024-09-10 01:36:30|321.79|319.79|321.8|319.8|321.82|319.82|321.79|319.79|9
1725932200000|2024-09-10 01:36:40|321.83|319.83|321.94|319.94|321.95|319.95|321.83|319.83|9
1725932210000|2024-09-10 01:36:50|321.95|319.95|321.91|319.91|321.95|319.95|321.91|319.91|4
1725932220000|2024-09-10 01:37:00|321.86|319.86|321.85|319.85|321.95|319.95|321.77|319.77|23
1725932230000|2024-09-10 01:37:10|321.86|319.86|321.66|319.66|321.88|319.88|321.66|319.66|15
1725932240000|2024-09-10 01:37:20|321.67|319.67|321.68|319.68|321.75|319.75|321.66|319.66|11
1725932250000|2024-09-10 01:37:30|321.67|319.67|321.68|319.68|321.7|319.7|321.67|319.67|8
1725932260000|2024-09-10 01:37:40|321.69|319.69|321.77|319.77|321.81|319.81|321.69|319.69|19
1725932270000|2024-09-10 01:37:50|321.79|319.79|321.8|319.8|321.8|319.8|321.78|319.78|8
1725932280000|2024-09-10 01:38:00|321.81|319.81|321.72|319.72|321.81|319.81|321.65|319.65|19
1725932290000|2024-09-10 01:38:10|321.73|319.73|321.91|319.91|321.91|319.91|321.72|319.72|20
1725932300000|2024-09-10 01:38:20|321.93|319.93|321.87|319.87|321.93|319.93|321.86|319.86|11
1725932310000|2024-09-10 01:38:30|321.86|319.86|321.77|319.77|321.86|319.86|321.77|319.77|18
1725932320000|2024-09-10 01:38:40|321.78|319.78|321.8|319.8|321.8|319.8|321.78|319.78|6
1725932330000|2024-09-10 01:38:50|321.78|319.78|321.81|319.81|321.81|319.81|321.75|319.75|15
1725932340000|2024-09-10 01:39:00|321.8|319.8|321.77|319.77|321.8|319.8|321.76|319.76|7
1725932350000|2024-09-10 01:39:10|321.78|319.78|321.81|319.81|321.81|319.81|321.78|319.78|3
1725932360000|2024-09-10 01:39:20|321.72|319.72|321.72|319.72|321.75|319.75|321.72|319.72|9
1725932370000|2024-09-10 01:39:30|321.66|319.66|321.65|319.65|321.67|319.67|321.64|319.64|9
1725932380000|2024-09-10 01:39:40|321.66|319.66|321.56|319.56|321.66|319.66|321.56|319.56|17
1725932390000|2024-09-10 01:39:50|321.57|319.57|321.58|319.58|321.59|319.59|321.56|319.56|10
1725932400000|2024-09-10 01:40:00|321.57|319.57|321.53|319.53|321.59|319.59|321.52|319.52|15
1725932410000|2024-09-10 01:40:10|321.52|319.52|321.53|319.53|321.53|319.53|321.52|319.52|8
1725932420000|2024-09-10 01:40:20|321.52|319.52|321.51|319.51|321.53|319.53|321.5|319.5|10
1725932430000|2024-09-10 01:40:30|321.5|319.5|321.52|319.52|321.52|319.52|321.41|319.41|17
1725932440000|2024-09-10 01:40:40|321.51|319.51|321.53|319.53|321.56|319.56|321.51|319.51|8
1725932450000|2024-09-10 01:40:50|321.51|319.51|321.6|319.6|321.63|319.63|321.5|319.5|14
1725932460000|2024-09-10 01:41:00|321.61|319.61|321.6|319.6|321.61|319.61|321.53|319.53|13
1725932470000|2024-09-10 01:41:10|321.59|319.59|321.58|319.58|321.6|319.6|321.54|319.54|12
1725932480000|2024-09-10 01:41:20|321.59|319.59|321.58|319.58|321.61|319.61|321.58|319.58|10
1725932490000|2024-09-10 01:41:30|321.59|319.59|321.59|319.59|321.61|319.61|321.58|319.58|10
1725932500000|2024-09-10 01:41:40|321.6|319.6|321.58|319.58|321.61|319.61|321.58|319.58|10
1725932510000|2024-09-10 01:41:50|321.54|319.54|321.53|319.53|321.55|319.55|321.51|319.51|7
1725932520000|2024-09-10 01:42:00|321.52|319.52|321.48|319.48|321.52|319.52|321.47|319.47|10
1725932530000|2024-09-10 01:42:10|321.47|319.47|321.47|319.47|321.47|319.47|321.46|319.46|5
1725932540000|2024-09-10 01:42:20|321.46|319.46|321.53|319.53|321.54|319.54|321.45|319.45|19
1725932550000|2024-09-10 01:42:30|321.54|319.54|321.53|319.53|321.54|319.54|321.51|319.51|11
1725932560000|2024-09-10 01:42:40|321.52|319.52|321.52|319.52|321.53|319.53|321.49|319.49|14
1725932570000|2024-09-10 01:42:50|321.51|319.51|321.5|319.5|321.51|319.51|321.48|319.48|5
1725932580000|2024-09-10 01:43:00|321.48|319.48|321.44|319.44|321.5|319.5|321.44|319.44|13
1725932590000|2024-09-10 01:43:10|321.45|319.45|321.28|319.28|321.46|319.46|321.27|319.27|11
1725932600000|2024-09-10 01:43:20|321.27|319.27|321.29|319.29|321.29|319.29|321.12|319.12|22
1725932610000|2024-09-10 01:43:30|321.3|319.3|321.37|319.37|321.39|319.39|321.3|319.3|12
1725932620000|2024-09-10 01:43:40|321.36|319.36|321.36|319.36|321.38|319.38|321.36|319.36|6
1725932630000|2024-09-10 01:43:50|321.38|319.38|321.4|319.4|321.42|319.42|321.36|319.36|6
1725932640000|2024-09-10 01:44:00|321.39|319.39|321.44|319.44|321.45|319.45|321.39|319.39|19
1725932650000|2024-09-10 01:44:10|321.45|319.45|321.45|319.45|321.47|319.47|321.44|319.44|17
1725932660000|2024-09-10 01:44:20|321.46|319.46|321.48|319.48|321.48|319.48|321.4|319.4|18
1725932670000|2024-09-10 01:44:30|321.47|319.47|321.5|319.5|321.53|319.53|321.47|319.47|18
1725932680000|2024-09-10 01:44:40|321.49|319.49|321.52|319.52|321.53|319.53|321.49|319.49|8
1725932690000|2024-09-10 01:44:50|321.51|319.51|321.51|319.51|321.51|319.51|321.51|319.51|1
1725932700000|2024-09-10 01:45:00|321.49|319.49|321.52|319.52|321.54|319.54|321.49|319.49|18
1725932710000|2024-09-10 01:45:10|321.53|319.53|321.5|319.5|321.57|319.57|321.5|319.5|8
1725932720000|2024-09-10 01:45:20|321.46|319.46|321.47|319.47|321.48|319.48|321.46|319.46|4
1725932730000|2024-09-10 01:45:30|321.46|319.46|321.31|319.31|321.46|319.46|321.3|319.3|14
1725932740000|2024-09-10 01:45:40|321.3|319.3|321.3|319.3|321.31|319.31|321.27|319.27|12
1725932750000|2024-09-10 01:45:50|321.32|319.32|321.39|319.39|321.44|319.44|321.32|319.32|19
1725932760000|2024-09-10 01:46:00|321.38|319.38|321.38|319.38|321.45|319.45|321.36|319.36|23
1725932770000|2024-09-10 01:46:10|321.37|319.37|321.36|319.36|321.38|319.38|321.35|319.35|13
1725932780000|2024-09-10 01:46:20|321.37|319.37|321.24|319.24|321.37|319.37|321.23|319.23|16
1725932790000|2024-09-10 01:46:30|321.23|319.23|321.23|319.23|321.24|319.24|321.22|319.22|9
1725932800000|2024-09-10 01:46:40|321.21|319.21|321.17|319.17|321.23|319.23|321.17|319.17|12
1725932810000|2024-09-10 01:46:50|321.18|319.18|321.21|319.21|321.23|319.23|321.18|319.18|7
1725932820000|2024-09-10 01:47:00|321.22|319.22|321.17|319.17|321.22|319.22|321.15|319.15|21
1725932830000|2024-09-10 01:47:10|321.18|319.18|321.15|319.15|321.18|319.18|321.15|319.15|4
1725932840000|2024-09-10 01:47:20|321.11|319.11|321.16|319.16|321.17|319.17|321.11|319.11|10
1725932850000|2024-09-10 01:47:30|321.17|319.17|321.17|319.17|321.19|319.19|321.15|319.15|18
1725932860000|2024-09-10 01:47:40|321.18|319.18|320.98|318.98|321.18|319.18|320.96|318.96|11
1725932870000|2024-09-10 01:47:50|320.99|318.99|321.02|319.02|321.03|319.03|320.97|318.97|10
1725932880000|2024-09-10 01:48:00|320.98|318.98|320.97|318.97|320.99|318.99|320.96|318.96|11
1725932890000|2024-09-10 01:48:10|320.96|318.96|320.94|318.94|320.97|318.97|320.92|318.92|15
1725932900000|2024-09-10 01:48:20|320.96|318.96|321.09|319.09|321.1|319.1|320.96|318.96|14
1725932910000|2024-09-10 01:48:30|321.08|319.08|321.14|319.14|321.14|319.14|321.06|319.06|16
1725932920000|2024-09-10 01:48:40|321.15|319.15|321|319|321.15|319.15|321|319|10
1725932930000|2024-09-10 01:48:50|321.01|319.01|321|319|321.01|319.01|320.99|318.99|10
1725932940000|2024-09-10 01:49:00|320.99|318.99|320.91|318.91|320.99|318.99|320.89|318.89|12
1725932950000|2024-09-10 01:49:10|320.9|318.9|320.92|318.92|320.94|318.94|320.9|318.9|13
1725932960000|2024-09-10 01:49:20|320.93|318.93|320.9|318.9|320.98|318.98|320.9|318.9|12
1725932970000|2024-09-10 01:49:30|320.89|318.89|320.9|318.9|320.91|318.91|320.89|318.89|4
1725932990000|2024-09-10 01:49:50|320.91|318.91|320.91|318.91|320.94|318.94|320.9|318.9|10
1725933000000|2024-09-10 01:50:00|320.9|318.9|320.89|318.89|320.9|318.9|320.88|318.88|6
1725933010000|2024-09-10 01:50:10|320.9|318.9|320.93|318.93|320.93|318.93|320.9|318.9|10
1725933020000|2024-09-10 01:50:20|320.94|318.94|320.9|318.9|320.94|318.94|320.9|318.9|21
1725933030000|2024-09-10 01:50:30|320.91|318.91|320.87|318.87|320.92|318.92|320.87|318.87|13
1725933040000|2024-09-10 01:50:40|320.86|318.86|320.9|318.9|320.92|318.92|320.86|318.86|4
1725933050000|2024-09-10 01:50:50|320.91|318.91|320.88|318.88|320.93|318.93|320.88|318.88|17
1725933060000|2024-09-10 01:51:00|320.89|318.89|320.89|318.89|320.89|318.89|320.88|318.88|7
1725933070000|2024-09-10 01:51:10|320.94|318.94|321.07|319.07|321.07|319.07|320.94|318.94|6
1725933080000|2024-09-10 01:51:20|321.08|319.08|321.04|319.04|321.08|319.08|321.03|319.03|17
1725933090000|2024-09-10 01:51:30|321.03|319.03|321.08|319.08|321.09|319.09|321.03|319.03|10
1725933100000|2024-09-10 01:51:40|321.07|319.07|321.05|319.05|321.08|319.08|321.04|319.04|16
1725933110000|2024-09-10 01:51:50|321.06|319.06|321.06|319.06|321.09|319.09|321.06|319.06|18
1725933120000|2024-09-10 01:52:00|321.07|319.07|321.08|319.08|321.09|319.09|321.05|319.05|16
1725933130000|2024-09-10 01:52:10|321.09|319.09|321.1|319.1|321.21|319.21|321.09|319.09|12
1725933140000|2024-09-10 01:52:20|321.09|319.09|321|319|321.09|319.09|320.99|318.99|14
1725933150000|2024-09-10 01:52:30|320.98|318.98|320.99|318.99|321.03|319.03|320.98|318.98|14
1725933160000|2024-09-10 01:52:40|320.98|318.98|320.99|318.99|321|319|320.98|318.98|6
1725933170000|2024-09-10 01:52:50|321.01|319.01|320.98|318.98|321.03|319.03|320.98|318.98|14
1725933180000|2024-09-10 01:53:00|320.99|318.99|321.02|319.02|321.02|319.02|320.98|318.98|9
1725933190000|2024-09-10 01:53:10|321.04|319.04|321.15|319.15|321.15|319.15|321.04|319.04|5
1725933200000|2024-09-10 01:53:20|321.16|319.16|321.17|319.17|321.18|319.18|321.12|319.12|11
1725933210000|2024-09-10 01:53:30|321.18|319.18|321.27|319.27|321.28|319.28|321.16|319.16|18
1725933220000|2024-09-10 01:53:40|321.28|319.28|321.38|319.38|321.39|319.39|321.28|319.28|12
1725933230000|2024-09-10 01:53:50|321.36|319.36|321.41|319.41|321.42|319.42|321.34|319.34|21
1725933240000|2024-09-10 01:54:00|321.42|319.42|321.47|319.47|321.48|319.48|321.42|319.42|17
1725933250000|2024-09-10 01:54:10|321.49|319.49|321.39|319.39|321.49|319.49|321.39|319.39|12
1725933260000|2024-09-10 01:54:20|321.36|319.36|321.37|319.37|321.37|319.37|321.36|319.36|6
1725933270000|2024-09-10 01:54:30|321.36|319.36|321.27|319.27|321.36|319.36|321.26|319.26|3
1725933280000|2024-09-10 01:54:40|321.25|319.25|321.19|319.19|321.25|319.25|321.18|319.18|12
1725933290000|2024-09-10 01:54:50|321.2|319.2|321.19|319.19|321.2|319.2|321.19|319.19|2
1725933300000|2024-09-10 01:55:00|321.2|319.2|321.22|319.22|321.23|319.23|321.18|319.18|8
1725933310000|2024-09-10 01:55:10|321.21|319.21|321.28|319.28|321.28|319.28|321.2|319.2|8
1725933320000|2024-09-10 01:55:20|321.29|319.29|321.33|319.33|321.33|319.33|321.26|319.26|14
1725933330000|2024-09-10 01:55:30|321.35|319.35|321.35|319.35|321.35|319.35|321.3|319.3|9
1725933340000|2024-09-10 01:55:40|321.37|319.37|321.27|319.27|321.4|319.4|321.26|319.26|17
1725933350000|2024-09-10 01:55:50|321.24|319.24|321.24|319.24|321.24|319.24|321.24|319.24|1
1725933360000|2024-09-10 01:56:00|321.25|319.25|321.29|319.29|321.36|319.36|321.23|319.23|12
1725933370000|2024-09-10 01:56:10|321.28|319.28|321.24|319.24|321.28|319.28|321.23|319.23|17
1725933380000|2024-09-10 01:56:20|321.25|319.25|321.27|319.27|321.29|319.29|321.24|319.24|15
1725933390000|2024-09-10 01:56:30|321.28|319.28|321.29|319.29|321.29|319.29|321.27|319.27|6
1725933400000|2024-09-10 01:56:40|321.3|319.3|321.33|319.33|321.33|319.33|321.3|319.3|4
1725933420000|2024-09-10 01:57:00|321.32|319.32|321.29|319.29|321.32|319.32|321.29|319.29|2
1725933440000|2024-09-10 01:57:20|321.27|319.27|321.27|319.27|321.27|319.27|321.27|319.27|1
1725933450000|2024-09-10 01:57:30|321.28|319.28|321.29|319.29|321.29|319.29|321.28|319.28|4
1725933460000|2024-09-10 01:57:40|321.27|319.27|321.29|319.29|321.29|319.29|321.27|319.27|5
1725933470000|2024-09-10 01:57:50|321.27|319.27|321.28|319.28|321.28|319.28|321.27|319.27|2
1725933480000|2024-09-10 01:58:00|321.29|319.29|321.29|319.29|321.29|319.29|321.29|319.29|1
1725933490000|2024-09-10 01:58:10|321.31|319.31|321.31|319.31|321.31|319.31|321.31|319.31|1
1725933500000|2024-09-10 01:58:20|321.29|319.29|321.29|319.29|321.29|319.29|321.29|319.29|1
1725933510000|2024-09-10 01:58:30|321.3|319.3|321.31|319.31|321.31|319.31|321.3|319.3|2
1725933520000|2024-09-10 01:58:40|321.32|319.32|321.29|319.29|321.33|319.33|321.29|319.29|4
1725933540000|2024-09-10 01:59:00|321.27|319.27|321.28|319.28|321.28|319.28|321.27|319.27|2
1725933550000|2024-09-10 01:59:10|321.3|319.3|321.3|319.3|321.3|319.3|321.3|319.3|1
1725933580000|2024-09-10 01:59:40|321.32|319.32|321.32|319.32|321.32|319.32|321.32|319.32|1
1725933590000|2024-09-10 01:59:50|321.29|319.29|321.29|319.29|321.29|319.29|321.29|319.29|1
1725933600000|2024-09-10 02:00:00|321.35|319.35|321.32|319.32|321.38|319.38|321.3|319.3|16
1725933610000|2024-09-10 02:00:10|321.33|319.33|321.23|319.23|321.33|319.33|321.22|319.22|10
1725933620000|2024-09-10 02:00:20|321.22|319.22|321.25|319.25|321.25|319.25|321.21|319.21|9
1725933630000|2024-09-10 02:00:30|321.24|319.24|321.21|319.21|321.24|319.24|321.21|319.21|6
1725933640000|2024-09-10 02:00:40|321.22|319.22|321.3|319.3|321.3|319.3|321.2|319.2|8
1725933650000|2024-09-10 02:00:50|321.29|319.29|321.26|319.26|321.3|319.3|321.25|319.25|11
1725933660000|2024-09-10 02:01:00|321.25|319.25|321.15|319.15|321.28|319.28|321.02|319.02|10
1725933670000|2024-09-10 02:01:10|321.12|319.12|320.74|318.74|321.12|319.12|320.74|318.74|19
1725933680000|2024-09-10 02:01:20|320.75|318.75|320.74|318.74|320.76|318.76|320.67|318.67|18
1725933690000|2024-09-10 02:01:30|320.73|318.73|320.65|318.65|320.74|318.74|320.65|318.65|10
1725933700000|2024-09-10 02:01:40|320.64|318.64|320.57|318.57|320.64|318.64|320.55|318.55|6
1725933710000|2024-09-10 02:01:50|320.58|318.58|320.55|318.55|320.58|318.58|320.52|318.52|15
1725933720000|2024-09-10 02:02:00|320.54|318.54|320.44|318.44|320.55|318.55|320.44|318.44|7
1725933730000|2024-09-10 02:02:10|320.45|318.45|320.37|318.37|320.45|318.45|320.36|318.36|7
1725933740000|2024-09-10 02:02:20|320.36|318.36|320.29|318.29|320.37|318.37|320.28|318.28|15
1725933750000|2024-09-10 02:02:30|320.28|318.28|320.24|318.24|320.28|318.28|320.24|318.24|9
1725933760000|2024-09-10 02:02:40|320.25|318.25|320.26|318.26|320.27|318.27|320.25|318.25|3
1725933770000|2024-09-10 02:02:50|320.28|318.28|320.33|318.33|320.33|318.33|320.28|318.28|6
1725933780000|2024-09-10 02:03:00|320.36|318.36|320.35|318.35|320.39|318.39|320.34|318.34|8
1725933790000|2024-09-10 02:03:10|320.37|318.37|320.36|318.36|320.37|318.37|320.35|318.35|4
1725933800000|2024-09-10 02:03:20|320.35|318.35|320.35|318.35|320.35|318.35|320.35|318.35|1
1725933810000|2024-09-10 02:03:30|320.34|318.34|320.25|318.25|320.34|318.34|320.25|318.25|7
1725933820000|2024-09-10 02:03:40|320.18|318.18|320.16|318.16|320.18|318.18|320.15|318.15|9
1725933830000|2024-09-10 02:03:50|320.15|318.15|320.15|318.15|320.16|318.16|320.15|318.15|3
1725933840000|2024-09-10 02:04:00|320.18|318.18|320.2|318.2|320.21|318.21|320.18|318.18|7
1725933850000|2024-09-10 02:04:10|320.18|318.18|320.18|318.18|320.19|318.19|320.17|318.17|13
1725933860000|2024-09-10 02:04:20|320.23|318.23|320.18|318.18|320.23|318.23|320.18|318.18|12
1725933870000|2024-09-10 02:04:30|320.17|318.17|320.17|318.17|320.18|318.18|320.17|318.17|11
1725933880000|2024-09-10 02:04:40|320.19|318.19|320.18|318.18|320.19|318.19|320.18|318.18|4
1725933890000|2024-09-10 02:04:50|320.19|318.19|320.17|318.17|320.19|318.19|320.17|318.17|3
1725933900000|2024-09-10 02:05:00|320.21|318.21|320.24|318.24|320.25|318.25|320.21|318.21|4
1725933910000|2024-09-10 02:05:10|320.23|318.23|320.04|318.04|320.23|318.23|320.04|318.04|5
1725933920000|2024-09-10 02:05:20|320.02|318.02|319.98|317.98|320.03|318.03|319.91|317.91|10
1725933930000|2024-09-10 02:05:30|319.99|317.99|319.99|317.99|320|318|319.98|317.98|7
1725933940000|2024-09-10 02:05:40|319.98|317.98|319.97|317.97|319.99|317.99|319.97|317.97|8
1725933950000|2024-09-10 02:05:50|320.01|318.01|320.01|318.01|320.02|318.02|319.99|317.99|9
1725933960000|2024-09-10 02:06:00|320|318|320.08|318.08|320.17|318.17|319.99|317.99|15
1725933970000|2024-09-10 02:06:10|320.07|318.07|319.97|317.97|320.07|318.07|319.97|317.97|4
1725933980000|2024-09-10 02:06:20|320.01|318.01|320.06|318.06|320.06|318.06|319.99|317.99|11
1725933990000|2024-09-10 02:06:30|320.12|318.12|320.09|318.09|320.13|318.13|320.09|318.09|7
1725934000000|2024-09-10 02:06:40|320.1|318.1|319.97|317.97|320.1|318.1|319.94|317.94|11
1725934010000|2024-09-10 02:06:50|319.94|317.94|319.93|317.93|319.94|317.94|319.91|317.91|5
1725934020000|2024-09-10 02:07:00|319.97|317.97|319.99|317.99|320|318|319.96|317.96|7
1725934030000|2024-09-10 02:07:10|320|318|320.09|318.09|320.09|318.09|320|318|8
1725934040000|2024-09-10 02:07:20|320.08|318.08|320.08|318.08|320.08|318.08|320.08|318.08|1
1725934060000|2024-09-10 02:07:40|320.07|318.07|320.02|318.02|320.07|318.07|320.02|318.02|2
1725934070000|2024-09-10 02:07:50|320.04|318.04|320.05|318.05|320.05|318.05|320.03|318.03|4
1725934080000|2024-09-10 02:08:00|320.07|318.07|320.09|318.09|320.09|318.09|320.07|318.07|3
1725934090000|2024-09-10 02:08:10|320.12|318.12|320.09|318.09|320.12|318.12|320.09|318.09|3
1725934100000|2024-09-10 02:08:20|320.08|318.08|319.87|317.87|320.08|318.08|319.87|317.87|11
1725934110000|2024-09-10 02:08:30|319.88|317.88|319.89|317.89|319.92|317.92|319.88|317.88|5
1725934120000|2024-09-10 02:08:40|319.9|317.9|319.9|317.9|319.9|317.9|319.88|317.88|9
1725934130000|2024-09-10 02:08:50|319.89|317.89|319.89|317.89|319.89|317.89|319.88|317.88|3
1725934140000|2024-09-10 02:09:00|319.88|317.88|319.8|317.8|319.88|317.88|319.78|317.78|16
1725934150000|2024-09-10 02:09:10|319.81|317.81|319.81|317.81|319.82|317.82|319.81|317.81|3
1725934160000|2024-09-10 02:09:20|319.8|317.8|319.79|317.79|319.8|317.8|319.78|317.78|10
1725934170000|2024-09-10 02:09:30|319.78|317.78|319.78|317.78|319.82|317.82|319.78|317.78|6
1725934180000|2024-09-10 02:09:40|319.77|317.77|319.78|317.78|319.78|317.78|319.77|317.77|2
1725934200000|2024-09-10 02:10:00|319.79|317.79|319.79|317.79|319.79|317.79|319.79|317.79|1
1725934210000|2024-09-10 02:10:10|319.8|317.8|319.86|317.86|319.86|317.86|319.8|317.8|5
1725934220000|2024-09-10 02:10:20|319.89|317.89|319.88|317.88|319.89|317.89|319.88|317.88|4
1725934240000|2024-09-10 02:10:40|319.92|317.92|319.93|317.93|319.94|317.94|319.92|317.92|3
1725934250000|2024-09-10 02:10:50|319.95|317.95|319.93|317.93|319.95|317.95|319.93|317.93|3
1725934260000|2024-09-10 02:11:00|319.9|317.9|319.88|317.88|319.92|317.92|319.87|317.87|4
1725934270000|2024-09-10 02:11:10|319.86|317.86|319.85|317.85|319.86|317.86|319.85|317.85|2
1725934280000|2024-09-10 02:11:20|319.86|317.86|319.91|317.91|319.91|317.91|319.86|317.86|9
1725934290000|2024-09-10 02:11:30|319.92|317.92|319.92|317.92|319.92|317.92|319.92|317.92|1
1725934310000|2024-09-10 02:11:50|319.93|317.93|319.92|317.92|319.93|317.93|319.92|317.92|4
1725934320000|2024-09-10 02:12:00|319.93|317.93|319.93|317.93|319.93|317.93|319.93|317.93|1
1725934330000|2024-09-10 02:12:10|319.94|317.94|319.98|317.98|320.02|318.02|319.94|317.94|7
1725934340000|2024-09-10 02:12:20|319.97|317.97|319.83|317.83|319.97|317.97|319.82|317.82|11
1725934350000|2024-09-10 02:12:30|319.85|317.85|319.82|317.82|319.85|317.85|319.82|317.82|9
1725934360000|2024-09-10 02:12:40|319.84|317.84|319.83|317.83|319.84|317.84|319.82|317.82|8
1725934380000|2024-09-10 02:13:00|319.87|317.87|319.84|317.84|319.87|317.87|319.83|317.83|8
1725934390000|2024-09-10 02:13:10|319.86|317.86|319.84|317.84|319.86|317.86|319.84|317.84|7
1725934400000|2024-09-10 02:13:20|319.86|317.86|319.85|317.85|319.86|317.86|319.85|317.85|4
1725934410000|2024-09-10 02:13:30|319.84|317.84|319.82|317.82|319.84|317.84|319.8|317.8|11
1725934420000|2024-09-10 02:13:40|319.83|317.83|319.84|317.84|319.88|317.88|319.83|317.83|7
1725934430000|2024-09-10 02:13:50|319.85|317.85|319.84|317.84|319.85|317.85|319.84|317.84|8
1725934440000|2024-09-10 02:14:00|319.85|317.85|319.9|317.9|319.9|317.9|319.84|317.84|5
1725934450000|2024-09-10 02:14:10|319.91|317.91|319.92|317.92|319.92|317.92|319.91|317.91|2
1725934460000|2024-09-10 02:14:20|319.93|317.93|319.92|317.92|319.93|317.93|319.92|317.92|2
1725934470000|2024-09-10 02:14:30|319.93|317.93|319.92|317.92|319.94|317.94|319.92|317.92|6
1725934480000|2024-09-10 02:14:40|319.74|317.74|319.71|317.71|319.74|317.74|319.66|317.66|6
1725934490000|2024-09-10 02:14:50|319.74|317.74|319.69|317.69|319.74|317.74|319.69|317.69|5
1725934500000|2024-09-10 02:15:00|319.65|317.65|319.64|317.64|319.65|317.65|319.63|317.63|3
1725934510000|2024-09-10 02:15:10|319.61|317.61|319.52|317.52|319.61|317.61|319.42|317.42|8
1725934520000|2024-09-10 02:15:20|319.5|317.5|319.7|317.7|319.71|317.71|319.5|317.5|12
1725934530000|2024-09-10 02:15:30|319.71|317.71|319.69|317.69|319.71|317.71|319.69|317.69|7
1725934540000|2024-09-10 02:15:40|319.7|317.7|319.75|317.75|319.75|317.75|319.7|317.7|12
1725934550000|2024-09-10 02:15:50|319.72|317.72|319.73|317.73|319.74|317.74|319.71|317.71|11
1725934560000|2024-09-10 02:16:00|319.69|317.69|319.67|317.67|319.69|317.69|319.67|317.67|5
1725934570000|2024-09-10 02:16:10|319.68|317.68|319.7|317.7|319.71|317.71|319.68|317.68|3
1725934580000|2024-09-10 02:16:20|319.71|317.71|319.69|317.69|319.71|317.71|319.69|317.69|5
1725934590000|2024-09-10 02:16:30|319.68|317.68|319.61|317.61|319.68|317.68|319.61|317.61|8
1725934600000|2024-09-10 02:16:40|319.6|317.6|319.6|317.6|319.61|317.61|319.6|317.6|7
1725934610000|2024-09-10 02:16:50|319.61|317.61|319.65|317.65|319.67|317.67|319.61|317.61|5
1725934620000|2024-09-10 02:17:00|319.69|317.69|319.64|317.64|319.69|317.69|319.64|317.64|7
1725934630000|2024-09-10 02:17:10|319.65|317.65|319.74|317.74|319.75|317.75|319.64|317.64|9
1725934640000|2024-09-10 02:17:20|319.75|317.75|319.73|317.73|319.75|317.75|319.65|317.65|13
1725934650000|2024-09-10 02:17:30|319.71|317.71|319.71|317.71|319.71|317.71|319.71|317.71|1
1725934660000|2024-09-10 02:17:40|319.7|317.7|319.73|317.73|319.73|317.73|319.7|317.7|3
1725934670000|2024-09-10 02:17:50|319.71|317.71|319.7|317.7|319.71|317.71|319.69|317.69|6
1725934680000|2024-09-10 02:18:00|319.72|317.72|319.8|317.8|319.8|317.8|319.72|317.72|7
1725934690000|2024-09-10 02:18:10|319.85|317.85|319.88|317.88|319.88|317.88|319.85|317.85|3
1725934700000|2024-09-10 02:18:20|319.89|317.89|319.91|317.91|319.92|317.92|319.89|317.89|6
1725934710000|2024-09-10 02:18:30|319.92|317.92|319.96|317.96|319.96|317.96|319.91|317.91|7
1725934720000|2024-09-10 02:18:40|319.97|317.97|319.95|317.95|319.99|317.99|319.95|317.95|5
1725934730000|2024-09-10 02:18:50|319.94|317.94|319.94|317.94|319.94|317.94|319.93|317.93|3
1725934740000|2024-09-10 02:19:00|319.97|317.97|320.03|318.03|320.03|318.03|319.97|317.97|3
1725934750000|2024-09-10 02:19:10|320.07|318.07|320.04|318.04|320.07|318.07|320.04|318.04|8
1725934760000|2024-09-10 02:19:20|320.03|318.03|319.98|317.98|320.03|318.03|319.97|317.97|3
1725934770000|2024-09-10 02:19:30|319.97|317.97|319.93|317.93|319.97|317.97|319.86|317.86|8
1725934780000|2024-09-10 02:19:40|319.91|317.91|319.91|317.91|319.91|317.91|319.9|317.9|5
1725934790000|2024-09-10 02:19:50|319.89|317.89|319.8|317.8|319.89|317.89|319.75|317.75|11
1725934800000|2024-09-10 02:20:00|319.81|317.81|319.72|317.72|319.81|317.81|319.72|317.72|11
1725934810000|2024-09-10 02:20:10|319.73|317.73|319.72|317.72|319.73|317.73|319.72|317.72|4
1725934820000|2024-09-10 02:20:20|319.74|317.74|319.73|317.73|319.78|317.78|319.73|317.73|4
1725934830000|2024-09-10 02:20:30|319.74|317.74|319.84|317.84|319.84|317.84|319.74|317.74|10
1725934840000|2024-09-10 02:20:40|319.83|317.83|319.82|317.82|319.84|317.84|319.82|317.82|6
1725934850000|2024-09-10 02:20:50|319.8|317.8|319.73|317.73|319.8|317.8|319.73|317.73|10
1725934860000|2024-09-10 02:21:00|319.74|317.74|319.81|317.81|319.84|317.84|319.74|317.74|7
1725934870000|2024-09-10 02:21:10|319.79|317.79|319.74|317.74|319.8|317.8|319.73|317.73|11
1725934880000|2024-09-10 02:21:20|319.73|317.73|319.74|317.74|319.74|317.74|319.72|317.72|3
1725934890000|2024-09-10 02:21:30|319.75|317.75|319.76|317.76|319.84|317.84|319.75|317.75|13
1725934900000|2024-09-10 02:21:40|319.77|317.77|319.84|317.84|319.84|317.84|319.77|317.77|5
1725934910000|2024-09-10 02:21:50|319.85|317.85|319.72|317.72|319.88|317.88|319.71|317.71|9
1725934930000|2024-09-10 02:22:10|319.69|317.69|319.57|317.57|319.69|317.69|319.52|317.52|21
1725934940000|2024-09-10 02:22:20|319.56|317.56|319.53|317.53|319.62|317.62|319.53|317.53|9
1725934950000|2024-09-10 02:22:30|319.57|317.57|319.54|317.54|319.57|317.57|319.53|317.53|5
1725934960000|2024-09-10 02:22:40|319.53|317.53|319.56|317.56|319.57|317.57|319.53|317.53|18
1725934970000|2024-09-10 02:22:50|319.55|317.55|319.46|317.46|319.58|317.58|319.46|317.46|21
1725934980000|2024-09-10 02:23:00|319.41|317.41|319.33|317.33|319.41|317.41|319.31|317.31|16
1725934990000|2024-09-10 02:23:10|319.31|317.31|319.11|317.11|319.31|317.31|319.04|317.04|15
1725935000000|2024-09-10 02:23:20|319.18|317.18|319.17|317.17|319.21|317.21|319.17|317.17|7
1725935010000|2024-09-10 02:23:30|319.14|317.14|319.13|317.13|319.17|317.17|319.11|317.11|14
1725935020000|2024-09-10 02:23:40|319.14|317.14|319.15|317.15|319.16|317.16|319.12|317.12|7
1725935030000|2024-09-10 02:23:50|319.14|317.14|319.06|317.06|319.14|317.14|319.04|317.04|12
1725935040000|2024-09-10 02:24:00|319.07|317.07|319.09|317.09|319.11|317.11|319.03|317.03|15
1725935050000|2024-09-10 02:24:10|319.1|317.1|319.11|317.11|319.11|317.11|319.09|317.09|3
1725935060000|2024-09-10 02:24:20|319.13|317.13|319.18|317.18|319.19|317.19|319.11|317.11|7
1725935070000|2024-09-10 02:24:30|319.17|317.17|319.2|317.2|319.2|317.2|319.17|317.17|14
1725935080000|2024-09-10 02:24:40|319.19|317.19|319.21|317.21|319.23|317.23|319.19|317.19|6
1725935090000|2024-09-10 02:24:50|319.23|317.23|319.15|317.15|319.23|317.23|319.15|317.15|6
1725935100000|2024-09-10 02:25:00|319.14|317.14|319|317|319.14|317.14|319|317|8
1725935110000|2024-09-10 02:25:10|319.01|317.01|319.04|317.04|319.07|317.07|319.01|317.01|6
1725935120000|2024-09-10 02:25:20|319.05|317.05|319.08|317.08|319.1|317.1|319.05|317.05|4
1725935130000|2024-09-10 02:25:30|319.1|317.1|319.1|317.1|319.1|317.1|319.09|317.09|7
1725935140000|2024-09-10 02:25:40|319.09|317.09|319.14|317.14|319.17|317.17|319.09|317.09|7
1725935150000|2024-09-10 02:25:50|319.13|317.13|319.1|317.1|319.13|317.13|319.1|317.1|8
1725935160000|2024-09-10 02:26:00|319.16|317.16|319.2|317.2|319.2|317.2|319.16|317.16|18
1725935170000|2024-09-10 02:26:10|319.21|317.21|319.19|317.19|319.21|317.21|319.19|317.19|9
1725935180000|2024-09-10 02:26:20|319.2|317.2|319.21|317.21|319.23|317.23|319.2|317.2|7
1725935190000|2024-09-10 02:26:30|319.2|317.2|319.2|317.2|319.21|317.21|319.2|317.2|5
1725935200000|2024-09-10 02:26:40|319.23|317.23|319.25|317.25|319.25|317.25|319.22|317.22|6
1725935210000|2024-09-10 02:26:50|319.3|317.3|319.33|317.33|319.33|317.33|319.3|317.3|5
1725935220000|2024-09-10 02:27:00|319.32|317.32|319.3|317.3|319.32|317.32|319.3|317.3|3
1725935240000|2024-09-10 02:27:20|319.22|317.22|319.16|317.16|319.22|317.22|319.16|317.16|6
1725935250000|2024-09-10 02:27:30|319.15|317.15|319.16|317.16|319.19|317.19|319.15|317.15|5
1725935260000|2024-09-10 02:27:40|319.18|317.18|319.18|317.18|319.18|317.18|319.17|317.17|3
1725935270000|2024-09-10 02:27:50|319.14|317.14|319.12|317.12|319.18|317.18|319.12|317.12|4
1725935280000|2024-09-10 02:28:00|319.13|317.13|319.08|317.08|319.13|317.13|319.08|317.08|13
1725935290000|2024-09-10 02:28:10|319.09|317.09|319.1|317.1|319.11|317.11|319.08|317.08|7
1725935300000|2024-09-10 02:28:20|319.11|317.11|319.14|317.14|319.17|317.17|319.11|317.11|7
1725935310000|2024-09-10 02:28:30|319.15|317.15|319.15|317.15|319.15|317.15|319.13|317.13|15
1725935320000|2024-09-10 02:28:40|319.14|317.14|319.16|317.16|319.17|317.17|319.14|317.14|3
1725935330000|2024-09-10 02:28:50|319.15|317.15|319.19|317.19|319.19|317.19|319.15|317.15|4
1725935340000|2024-09-10 02:29:00|319.18|317.18|319.2|317.2|319.21|317.21|319.18|317.18|12
1725935350000|2024-09-10 02:29:10|319.26|317.26|319.21|317.21|319.26|317.26|319.21|317.21|5
1725935360000|2024-09-10 02:29:20|319.2|317.2|319.21|317.21|319.21|317.21|319.2|317.2|2
1725935370000|2024-09-10 02:29:30|319.28|317.28|319.26|317.26|319.28|317.28|319.24|317.24|6
1725935380000|2024-09-10 02:29:40|319.28|317.28|319.31|317.31|319.31|317.31|319.28|317.28|2
1725935390000|2024-09-10 02:29:50|319.27|317.27|319.28|317.28|319.3|317.3|319.26|317.26|6
1725935400000|2024-09-10 02:30:00|319.26|317.26|319.27|317.27|319.27|317.27|319.24|317.24|14
1725935410000|2024-09-10 02:30:10|319.28|317.28|319.43|317.43|319.43|317.43|319.27|317.27|13
1725935420000|2024-09-10 02:30:20|319.44|317.44|319.46|317.46|319.46|317.46|319.44|317.44|3
1725935440000|2024-09-10 02:30:40|319.47|317.47|319.49|317.49|319.49|317.49|319.47|317.47|3
1725935460000|2024-09-10 02:31:00|319.5|317.5|319.5|317.5|319.5|317.5|319.5|317.5|1
1725935470000|2024-09-10 02:31:10|319.51|317.51|319.58|317.58|319.58|317.58|319.51|317.51|5
1725935480000|2024-09-10 02:31:20|319.59|317.59|319.81|317.81|319.81|317.81|319.59|317.59|11
1725935490000|2024-09-10 02:31:30|319.83|317.83|319.88|317.88|319.88|317.88|319.83|317.83|3
1725935510000|2024-09-10 02:31:50|319.92|317.92|319.92|317.92|319.92|317.92|319.92|317.92|1
1725935520000|2024-09-10 02:32:00|319.94|317.94|319.94|317.94|319.94|317.94|319.93|317.93|3
1725935530000|2024-09-10 02:32:10|319.89|317.89|319.88|317.88|319.89|317.89|319.88|317.88|2
1725935540000|2024-09-10 02:32:20|319.87|317.87|319.85|317.85|319.87|317.87|319.85|317.85|2
1725935550000|2024-09-10 02:32:30|319.8|317.8|319.8|317.8|319.8|317.8|319.8|317.8|1
1725935570000|2024-09-10 02:32:50|319.82|317.82|319.62|317.62|319.82|317.82|319.6|317.6|5
1725935580000|2024-09-10 02:33:00|319.61|317.61|319.56|317.56|319.61|317.61|319.56|317.56|3
1725935590000|2024-09-10 02:33:10|319.57|317.57|319.56|317.56|319.57|317.57|319.55|317.55|6
1725935600000|2024-09-10 02:33:20|319.58|317.58|319.6|317.6|319.6|317.6|319.57|317.57|5
1725935610000|2024-09-10 02:33:30|319.63|317.63|319.78|317.78|319.78|317.78|319.63|317.63|9
1725935620000|2024-09-10 02:33:40|319.79|317.79|319.81|317.81|319.81|317.81|319.78|317.78|4
1725935630000|2024-09-10 02:33:50|319.8|317.8|319.75|317.75|319.8|317.8|319.74|317.74|6
1725935640000|2024-09-10 02:34:00|319.76|317.76|319.98|317.98|320.03|318.03|319.76|317.76|8
1725935650000|2024-09-10 02:34:10|319.99|317.99|320.01|318.01|320.01|318.01|319.99|317.99|4
1725935660000|2024-09-10 02:34:20|320|318|319.96|317.96|320|318|319.95|317.95|5
1725935670000|2024-09-10 02:34:30|319.97|317.97|319.97|317.97|319.97|317.97|319.97|317.97|1
1725935690000|2024-09-10 02:34:50|320.02|318.02|320.05|318.05|320.06|318.06|320.01|318.01|6
1725935700000|2024-09-10 02:35:00|320.07|318.07|320.06|318.06|320.07|318.07|320.06|318.06|2
1725935710000|2024-09-10 02:35:10|320.05|318.05|320.01|318.01|320.05|318.05|319.97|317.97|11
1725935720000|2024-09-10 02:35:20|320|318|320.03|318.03|320.04|318.04|319.97|317.97|13
1725935730000|2024-09-10 02:35:30|320.01|318.01|319.83|317.83|320.01|318.01|319.83|317.83|7
1725935750000|2024-09-10 02:35:50|319.85|317.85|319.85|317.85|319.85|317.85|319.85|317.85|1
1725935760000|2024-09-10 02:36:00|319.86|317.86|319.92|317.92|319.92|317.92|319.86|317.86|7
1725935770000|2024-09-10 02:36:10|319.9|317.9|319.9|317.9|319.91|317.91|319.9|317.9|5
1725935780000|2024-09-10 02:36:20|319.91|317.91|319.91|317.91|319.91|317.91|319.91|317.91|1
1725935790000|2024-09-10 02:36:30|319.92|317.92|320.04|318.04|320.04|318.04|319.92|317.92|4
1725935800000|2024-09-10 02:36:40|320.1|318.1|320.15|318.15|320.15|318.15|320.09|318.09|6
1725935810000|2024-09-10 02:36:50|320.17|318.17|320.18|318.18|320.18|318.18|320.17|318.17|2
1725935820000|2024-09-10 02:37:00|320.21|318.21|320.21|318.21|320.21|318.21|320.21|318.21|1
1725935830000|2024-09-10 02:37:10|320.2|318.2|320.04|318.04|320.2|318.2|320.04|318.04|7
1725935840000|2024-09-10 02:37:20|320.02|318.02|319.89|317.89|320.02|318.02|319.89|317.89|14
1725935850000|2024-09-10 02:37:30|319.88|317.88|319.95|317.95|319.95|317.95|319.88|317.88|5
1725935860000|2024-09-10 02:37:40|319.96|317.96|320|318|320|318|319.95|317.95|6
1725935870000|2024-09-10 02:37:50|319.99|317.99|319.99|317.99|319.99|317.99|319.96|317.96|11
1725935880000|2024-09-10 02:38:00|319.98|317.98|319.96|317.96|319.98|317.98|319.96|317.96|3
1725935890000|2024-09-10 02:38:10|319.95|317.95|319.94|317.94|319.95|317.95|319.94|317.94|2
1725935900000|2024-09-10 02:38:20|319.97|317.97|319.95|317.95|319.97|317.97|319.95|317.95|2
1725935910000|2024-09-10 02:38:30|319.96|317.96|320.01|318.01|320.01|318.01|319.96|317.96|4
1725935920000|2024-09-10 02:38:40|320.06|318.06|320.11|318.11|320.13|318.13|320.06|318.06|8
1725935930000|2024-09-10 02:38:50|320.1|318.1|320.12|318.12|320.12|318.12|320.1|318.1|6
1725935940000|2024-09-10 02:39:00|320.11|318.11|320.09|318.09|320.12|318.12|320.09|318.09|3
1725935950000|2024-09-10 02:39:10|320.07|318.07|319.89|317.89|320.07|318.07|319.89|317.89|4
1725935960000|2024-09-10 02:39:20|319.91|317.91|319.99|317.99|319.99|317.99|319.91|317.91|5
1725935970000|2024-09-10 02:39:30|319.97|317.97|319.98|317.98|319.98|317.98|319.95|317.95|6
1725935980000|2024-09-10 02:39:40|319.97|317.97|319.95|317.95|319.97|317.97|319.95|317.95|2
1725935990000|2024-09-10 02:39:50|319.94|317.94|319.87|317.87|319.94|317.94|319.84|317.84|6
1725936000000|2024-09-10 02:40:00|319.89|317.89|320|318|320|318|319.89|317.89|4
1725936010000|2024-09-10 02:40:10|319.99|317.99|319.95|317.95|319.99|317.99|319.93|317.93|5
1725936020000|2024-09-10 02:40:20|319.94|317.94|319.81|317.81|319.94|317.94|319.81|317.81|9
1725936030000|2024-09-10 02:40:30|319.8|317.8|319.76|317.76|319.86|317.86|319.76|317.76|11
1725936040000|2024-09-10 02:40:40|319.78|317.78|319.78|317.78|319.79|317.79|319.77|317.77|9
1725936050000|2024-09-10 02:40:50|319.77|317.77|319.74|317.74|319.78|317.78|319.74|317.74|9
1725936060000|2024-09-10 02:41:00|319.73|317.73|319.84|317.84|319.84|317.84|319.73|317.73|6
1725936070000|2024-09-10 02:41:10|319.85|317.85|319.89|317.89|319.9|317.9|319.85|317.85|12
1725936080000|2024-09-10 02:41:20|319.9|317.9|319.9|317.9|319.91|317.91|319.89|317.89|4
1725936100000|2024-09-10 02:41:40|319.91|317.91|319.93|317.93|319.93|317.93|319.9|317.9|5
1725936110000|2024-09-10 02:41:50|319.92|317.92|319.96|317.96|319.99|317.99|319.92|317.92|4
1725936120000|2024-09-10 02:42:00|319.99|317.99|320.01|318.01|320.03|318.03|319.99|317.99|11
1725936130000|2024-09-10 02:42:10|319.99|317.99|319.94|317.94|319.99|317.99|319.94|317.94|4
1725936140000|2024-09-10 02:42:20|319.91|317.91|320|318|320.01|318.01|319.89|317.89|12
1725936150000|2024-09-10 02:42:30|320.01|318.01|320.01|318.01|320.01|318.01|320|318|3
1725936160000|2024-09-10 02:42:40|320.02|318.02|320.02|318.02|320.02|318.02|320.02|318.02|1
1725936170000|2024-09-10 02:42:50|320.01|318.01|319.95|317.95|320.01|318.01|319.95|317.95|5
1725936180000|2024-09-10 02:43:00|319.94|317.94|319.9|317.9|319.94|317.94|319.9|317.9|3
1725936190000|2024-09-10 02:43:10|319.88|317.88|319.79|317.79|319.88|317.88|319.76|317.76|4
1725936200000|2024-09-10 02:43:20|319.77|317.77|319.78|317.78|319.78|317.78|319.77|317.77|2
1725936210000|2024-09-10 02:43:30|319.77|317.77|319.66|317.66|319.77|317.77|319.65|317.65|6
1725936220000|2024-09-10 02:43:40|319.67|317.67|319.76|317.76|319.77|317.77|319.67|317.67|5
1725936230000|2024-09-10 02:43:50|319.77|317.77|319.75|317.75|319.78|317.78|319.75|317.75|11
1725936240000|2024-09-10 02:44:00|319.76|317.76|319.76|317.76|319.76|317.76|319.75|317.75|5
1725936250000|2024-09-10 02:44:10|319.75|317.75|319.73|317.73|319.75|317.75|319.73|317.73|7
1725936260000|2024-09-10 02:44:20|319.76|317.76|319.78|317.78|319.78|317.78|319.75|317.75|6
1725936270000|2024-09-10 02:44:30|319.8|317.8|319.89|317.89|319.9|317.9|319.78|317.78|11
1725936280000|2024-09-10 02:44:40|319.92|317.92|319.92|317.92|319.92|317.92|319.92|317.92|1
1725936290000|2024-09-10 02:44:50|319.93|317.93|319.91|317.91|319.93|317.93|319.9|317.9|6
1725936300000|2024-09-10 02:45:00|319.93|317.93|319.98|317.98|319.98|317.98|319.92|317.92|4
1725936310000|2024-09-10 02:45:10|319.97|317.97|320.04|318.04|320.04|318.04|319.97|317.97|4
1725936320000|2024-09-10 02:45:20|320.06|318.06|320.17|318.17|320.17|318.17|320.06|318.06|3
1725936330000|2024-09-10 02:45:30|320.19|318.19|320.17|318.17|320.2|318.2|320.17|318.17|7
1725936340000|2024-09-10 02:45:40|320.2|318.2|320.2|318.2|320.2|318.2|320.2|318.2|1
1725936350000|2024-09-10 02:45:50|320.21|318.21|320.2|318.2|320.21|318.21|320.2|318.2|2
1725936360000|2024-09-10 02:46:00|320.21|318.21|320.17|318.17|320.22|318.22|320.17|318.17|4
1725936370000|2024-09-10 02:46:10|320.18|318.18|320.13|318.13|320.18|318.18|320.12|318.12|5
1725936380000|2024-09-10 02:46:20|320.14|318.14|320.03|318.03|320.14|318.14|320.01|318.01|7
1725936390000|2024-09-10 02:46:30|320.1|318.1|320.11|318.11|320.11|318.11|320.06|318.06|8
1725936400000|2024-09-10 02:46:40|320.06|318.06|320.07|318.07|320.07|318.07|320.06|318.06|4
1725936410000|2024-09-10 02:46:50|320.09|318.09|320.04|318.04|320.09|318.09|320.04|318.04|3
1725936420000|2024-09-10 02:47:00|320|318|320.02|318.02|320.02|318.02|320|318|3
1725936430000|2024-09-10 02:47:10|320.04|318.04|320.11|318.11|320.13|318.13|320.04|318.04|8
1725936440000|2024-09-10 02:47:20|320.08|318.08|320.13|318.13|320.13|318.13|320.08|318.08|5
1725936450000|2024-09-10 02:47:30|320.14|318.14|320.12|318.12|320.14|318.14|320.12|318.12|5
1725936460000|2024-09-10 02:47:40|320.11|318.11|320.1|318.1|320.12|318.12|320.1|318.1|4
1725936470000|2024-09-10 02:47:50|320.09|318.09|320.1|318.1|320.17|318.17|320.09|318.09|7
1725936480000|2024-09-10 02:48:00|320.09|318.09|320.09|318.09|320.1|318.1|320.09|318.09|3
1725936490000|2024-09-10 02:48:10|320.1|318.1|320.16|318.16|320.17|318.17|320.1|318.1|6
1725936500000|2024-09-10 02:48:20|320.17|318.17|320.17|318.17|320.17|318.17|320.16|318.16|3
1725936510000|2024-09-10 02:48:30|320.18|318.18|320.19|318.19|320.19|318.19|320.18|318.18|2
1725936520000|2024-09-10 02:48:40|320.22|318.22|320.2|318.2|320.22|318.22|320.2|318.2|4
1725936530000|2024-09-10 02:48:50|320.19|318.19|320.21|318.21|320.21|318.21|320.15|318.15|4
1725936540000|2024-09-10 02:49:00|320.18|318.18|320.19|318.19|320.2|318.2|320.18|318.18|8
1725936550000|2024-09-10 02:49:10|320.23|318.23|320.23|318.23|320.23|318.23|320.22|318.22|3
1725936560000|2024-09-10 02:49:20|320.25|318.25|320.29|318.29|320.29|318.29|320.25|318.25|4
1725936590000|2024-09-10 02:49:50|320.3|318.3|320.3|318.3|320.3|318.3|320.3|318.3|1
1725936600000|2024-09-10 02:50:00|320.29|318.29|320.3|318.3|320.3|318.3|320.29|318.29|2
1725936610000|2024-09-10 02:50:10|320.33|318.33|320.33|318.33|320.33|318.33|320.33|318.33|1
1725936640000|2024-09-10 02:50:40|320.28|318.28|320.27|318.27|320.28|318.28|320.26|318.26|4
1725936650000|2024-09-10 02:50:50|320.26|318.26|320.18|318.18|320.26|318.26|320.18|318.18|8
1725936660000|2024-09-10 02:51:00|320.19|318.19|320.04|318.04|320.19|318.19|320.04|318.04|7
1725936670000|2024-09-10 02:51:10|320.02|318.02|320.11|318.11|320.12|318.12|320.02|318.02|7
1725936680000|2024-09-10 02:51:20|320.1|318.1|320.1|318.1|320.12|318.12|320.08|318.08|6
1725936690000|2024-09-10 02:51:30|320.11|318.11|320.11|318.11|320.11|318.11|320.11|318.11|1
1725936700000|2024-09-10 02:51:40|320.1|318.1|320.1|318.1|320.1|318.1|320.09|318.09|3
1725936720000|2024-09-10 02:52:00|320.08|318.08|320.07|318.07|320.08|318.08|320|318|8
1725936730000|2024-09-10 02:52:10|320.09|318.09|320.11|318.11|320.12|318.12|320.09|318.09|6
1725936740000|2024-09-10 02:52:20|320.12|318.12|320.15|318.15|320.16|318.16|320.06|318.06|13
1725936750000|2024-09-10 02:52:30|320.16|318.16|320.14|318.14|320.16|318.16|320.14|318.14|20
1725936760000|2024-09-10 02:52:40|320.15|318.15|320.16|318.16|320.19|318.19|320.15|318.15|11
1725936770000|2024-09-10 02:52:50|320.17|318.17|320.16|318.16|320.17|318.17|320.15|318.15|8
1725936780000|2024-09-10 02:53:00|320.15|318.15|320.29|318.29|320.29|318.29|320.15|318.15|7
1725936810000|2024-09-10 02:53:30|320.28|318.28|320.28|318.28|320.28|318.28|320.28|318.28|1
1725936820000|2024-09-10 02:53:40|320.26|318.26|320.22|318.22|320.26|318.26|320.22|318.22|4
1725936830000|2024-09-10 02:53:50|320.25|318.25|320.26|318.26|320.26|318.26|320.25|318.25|2
1725936880000|2024-09-10 02:54:40|320.27|318.27|320.21|318.21|320.3|318.3|320.21|318.21|7
1725936900000|2024-09-10 02:55:00|320.19|318.19|320.15|318.15|320.19|318.19|320.13|318.13|5
1725936910000|2024-09-10 02:55:10|320.2|318.2|320.24|318.24|320.26|318.26|320.2|318.2|6
1725936920000|2024-09-10 02:55:20|320.25|318.25|320.27|318.27|320.27|318.27|320.25|318.25|3
1725936930000|2024-09-10 02:55:30|320.26|318.26|320.28|318.28|320.28|318.28|320.24|318.24|5
1725936960000|2024-09-10 02:56:00|320.22|318.22|320.17|318.17|320.22|318.22|320.15|318.15|9
1725936970000|2024-09-10 02:56:10|320.16|318.16|320.19|318.19|320.2|318.2|320.15|318.15|8
1725936980000|2024-09-10 02:56:20|320.2|318.2|320.21|318.21|320.21|318.21|320.2|318.2|2
1725936990000|2024-09-10 02:56:30|320.2|318.2|320.19|318.19|320.2|318.2|320.19|318.19|2
1725937000000|2024-09-10 02:56:40|320.15|318.15|320.11|318.11|320.15|318.15|320.11|318.11|4
1725937010000|2024-09-10 02:56:50|320.12|318.12|320.13|318.13|320.13|318.13|320.12|318.12|4
1725937020000|2024-09-10 02:57:00|320.17|318.17|320.28|318.28|320.32|318.32|320.17|318.17|4
1725937030000|2024-09-10 02:57:10|320.29|318.29|320.26|318.26|320.29|318.29|320.25|318.25|5
1725937040000|2024-09-10 02:57:20|320.25|318.25|320.15|318.15|320.25|318.25|320.14|318.14|5
1725937050000|2024-09-10 02:57:30|320.14|318.14|320.14|318.14|320.14|318.14|320.14|318.14|1
1725937060000|2024-09-10 02:57:40|320.17|318.17|320.19|318.19|320.2|318.2|320.16|318.16|5
1725937070000|2024-09-10 02:57:50|320.16|318.16|320.15|318.15|320.16|318.16|320.14|318.14|3
1725937080000|2024-09-10 02:58:00|320.17|318.17|320.18|318.18|320.18|318.18|320.16|318.16|3
1725937090000|2024-09-10 02:58:10|320.16|318.16|320.16|318.16|320.16|318.16|320.14|318.14|8
1725937100000|2024-09-10 02:58:20|320.15|318.15|319.99|317.99|320.15|318.15|319.95|317.95|6
1725937110000|2024-09-10 02:58:30|319.98|317.98|319.96|317.96|319.99|317.99|319.95|317.95|9
1725937130000|2024-09-10 02:58:50|319.94|317.94|319.95|317.95|319.95|317.95|319.93|317.93|4
1725937140000|2024-09-10 02:59:00|319.97|317.97|319.99|317.99|319.99|317.99|319.97|317.97|5
1725937150000|2024-09-10 02:59:10|319.97|317.97|319.95|317.95|319.97|317.97|319.95|317.95|3
1725937160000|2024-09-10 02:59:20|319.94|317.94|319.9|317.9|319.95|317.95|319.9|317.9|5
1725937170000|2024-09-10 02:59:30|319.91|317.91|319.92|317.92|319.92|317.92|319.9|317.9|10
1725937180000|2024-09-10 02:59:40|319.94|317.94|319.91|317.91|319.94|317.94|319.91|317.91|7
1725937190000|2024-09-10 02:59:50|319.9|317.9|319.9|317.9|319.9|317.9|319.9|317.9|1
1725937200000|2024-09-10 03:00:00|319.89|317.89|319.9|317.9|319.98|317.98|319.83|317.83|19
1725937210000|2024-09-10 03:00:10|319.89|317.89|319.62|317.62|319.9|317.9|319.62|317.62|14
1725937220000|2024-09-10 03:00:20|319.63|317.63|319.62|317.62|319.63|317.63|319.62|317.62|2
1725937240000|2024-09-10 03:00:40|319.64|317.64|319.64|317.64|319.64|317.64|319.63|317.63|3
1725937250000|2024-09-10 03:00:50|319.67|317.67|319.74|317.74|319.74|317.74|319.67|317.67|3
1725937260000|2024-09-10 03:01:00|319.75|317.75|319.81|317.81|319.82|317.82|319.75|317.75|10
1725937270000|2024-09-10 03:01:10|319.83|317.83|319.82|317.82|319.83|317.83|319.82|317.82|4
1725937280000|2024-09-10 03:01:20|319.9|317.9|319.99|317.99|319.99|317.99|319.9|317.9|11
1725937290000|2024-09-10 03:01:30|320|318|320.09|318.09|320.1|318.1|319.99|317.99|7
1725937300000|2024-09-10 03:01:40|320.1|318.1|320.1|318.1|320.11|318.11|320.09|318.09|6
1725937310000|2024-09-10 03:01:50|320.11|318.11|320.1|318.1|320.11|318.11|320.09|318.09|4
1725937320000|2024-09-10 03:02:00|320.12|318.12|320.11|318.11|320.12|318.12|320.11|318.11|2
1725937330000|2024-09-10 03:02:10|320.1|318.1|320.1|318.1|320.1|318.1|320.1|318.1|1
1725937340000|2024-09-10 03:02:20|320.11|318.11|320.12|318.12|320.12|318.12|320.1|318.1|3
1725937350000|2024-09-10 03:02:30|320.13|318.13|320.14|318.14|320.14|318.14|320.13|318.13|2
1725937360000|2024-09-10 03:02:40|320.15|318.15|320.15|318.15|320.15|318.15|320.15|318.15|1
1725937370000|2024-09-10 03:02:50|320.18|318.18|320.18|318.18|320.18|318.18|320.18|318.18|1
1725937390000|2024-09-10 03:03:10|320.19|318.19|320.19|318.19|320.19|318.19|320.19|318.19|1
1725937400000|2024-09-10 03:03:20|320.18|318.18|320.18|318.18|320.18|318.18|320.18|318.18|1
1725937410000|2024-09-10 03:03:30|320.23|318.23|320.23|318.23|320.23|318.23|320.23|318.23|1
1725937420000|2024-09-10 03:03:40|320.24|318.24|320.24|318.24|320.24|318.24|320.24|318.24|1
1725937430000|2024-09-10 03:03:50|320.25|318.25|320.25|318.25|320.25|318.25|320.25|318.25|1
1725937440000|2024-09-10 03:04:00|320.19|318.19|320.19|318.19|320.19|318.19|320.19|318.19|1
1725937450000|2024-09-10 03:04:10|320.23|318.23|320.23|318.23|320.23|318.23|320.23|318.23|1
1725937470000|2024-09-10 03:04:30|320.26|318.26|320.26|318.26|320.26|318.26|320.26|318.26|1
1725937480000|2024-09-10 03:04:40|320.24|318.24|320.24|318.24|320.24|318.24|320.24|318.24|1
1725937490000|2024-09-10 03:04:50|320.23|318.23|320.23|318.23|320.23|318.23|320.23|318.23|1
1725937510000|2024-09-10 03:05:10|320.29|318.29|320.32|318.32|320.32|318.32|320.29|318.29|4
1725937520000|2024-09-10 03:05:20|320.33|318.33|320.34|318.34|320.34|318.34|320.33|318.33|2
1725937530000|2024-09-10 03:05:30|320.39|318.39|320.6|318.6|320.6|318.6|320.39|318.39|11
1725937550000|2024-09-10 03:05:50|320.61|318.61|320.68|318.68|320.68|318.68|320.61|318.61|2
1725937560000|2024-09-10 03:06:00|320.72|318.72|320.72|318.72|320.75|318.75|320.72|318.72|6
1725937570000|2024-09-10 03:06:10|320.71|318.71|320.7|318.7|320.71|318.71|320.7|318.7|2
1725937580000|2024-09-10 03:06:20|320.62|318.62|320.62|318.62|320.62|318.62|320.62|318.62|1
1725937600000|2024-09-10 03:06:40|320.61|318.61|320.53|318.53|320.61|318.61|320.53|318.53|5
1725937610000|2024-09-10 03:06:50|320.52|318.52|320.43|318.43|320.52|318.52|320.43|318.43|7
1725937620000|2024-09-10 03:07:00|320.44|318.44|320.35|318.35|320.44|318.44|320.35|318.35|7
1725937630000|2024-09-10 03:07:10|320.3|318.3|320.29|318.29|320.32|318.32|320.29|318.29|5
1725937640000|2024-09-10 03:07:20|320.27|318.27|320.26|318.26|320.27|318.27|320.23|318.23|7
1725937650000|2024-09-10 03:07:30|320.25|318.25|320.23|318.23|320.25|318.25|320.2|318.2|7
1725937670000|2024-09-10 03:07:50|320.27|318.27|320.27|318.27|320.27|318.27|320.25|318.25|5
1725937680000|2024-09-10 03:08:00|320.26|318.26|320.17|318.17|320.26|318.26|320.16|318.16|8
1725937690000|2024-09-10 03:08:10|320.16|318.16|320.05|318.05|320.16|318.16|320.05|318.05|5
1725937700000|2024-09-10 03:08:20|320.02|318.02|319.84|317.84|320.02|318.02|319.84|317.84|5
1725937710000|2024-09-10 03:08:30|319.83|317.83|319.91|317.91|319.93|317.93|319.83|317.83|18
1725937720000|2024-09-10 03:08:40|319.92|317.92|319.94|317.94|319.94|317.94|319.9|317.9|4
1725937730000|2024-09-10 03:08:50|319.99|317.99|320.03|318.03|320.03|318.03|319.99|317.99|9
1725937740000|2024-09-10 03:09:00|320.05|318.05|320.09|318.09|320.09|318.09|320.04|318.04|5
1725937750000|2024-09-10 03:09:10|320.12|318.12|320.18|318.18|320.18|318.18|320.11|318.11|5
1725937760000|2024-09-10 03:09:20|320.21|318.21|320.23|318.23|320.26|318.26|320.21|318.21|8
1725937770000|2024-09-10 03:09:30|320.24|318.24|320.27|318.27|320.27|318.27|320.24|318.24|6
1725937780000|2024-09-10 03:09:40|320.31|318.31|320.3|318.3|320.31|318.31|320.29|318.29|5
1725937790000|2024-09-10 03:09:50|320.32|318.32|320.32|318.32|320.32|318.32|320.32|318.32|1
1725937810000|2024-09-10 03:10:10|320.3|318.3|320.3|318.3|320.33|318.33|320.3|318.3|5
1725937820000|2024-09-10 03:10:20|320.33|318.33|320.36|318.36|320.36|318.36|320.32|318.32|4
1725937830000|2024-09-10 03:10:30|320.35|318.35|320.38|318.38|320.38|318.38|320.35|318.35|9
1725937840000|2024-09-10 03:10:40|320.37|318.37|320.34|318.34|320.37|318.37|320.34|318.34|3
1725937850000|2024-09-10 03:10:50|320.35|318.35|320.34|318.34|320.35|318.35|320.34|318.34|2
1725937870000|2024-09-10 03:11:10|320.37|318.37|320.3|318.3|320.37|318.37|320.3|318.3|9
1725937880000|2024-09-10 03:11:20|320.31|318.31|320.29|318.29|320.31|318.31|320.29|318.29|5
1725937890000|2024-09-10 03:11:30|320.28|318.28|320.21|318.21|320.28|318.28|320.21|318.21|2
1725937900000|2024-09-10 03:11:40|320.13|318.13|320.16|318.16|320.18|318.18|320.12|318.12|5
1725937910000|2024-09-10 03:11:50|320.15|318.15|320.13|318.13|320.16|318.16|320.13|318.13|9
1725937920000|2024-09-10 03:12:00|320.14|318.14|320.13|318.13|320.15|318.15|320.13|318.13|4
1725937940000|2024-09-10 03:12:20|320.12|318.12|320.13|318.13|320.13|318.13|320.12|318.12|2
1725937950000|2024-09-10 03:12:30|320.1|318.1|320.04|318.04|320.1|318.1|320.03|318.03|7
1725937960000|2024-09-10 03:12:40|320.03|318.03|320.02|318.02|320.03|318.03|320.02|318.02|2
1725937970000|2024-09-10 03:12:50|320.01|318.01|319.98|317.98|320.02|318.02|319.98|317.98|7
1725937980000|2024-09-10 03:13:00|320.01|318.01|320|318|320.01|318.01|320|318|2
1725937990000|2024-09-10 03:13:10|320.1|318.1|320.1|318.1|320.1|318.1|320.1|318.1|1
1725938000000|2024-09-10 03:13:20|320.11|318.11|320.14|318.14|320.15|318.15|320.11|318.11|8
1725938010000|2024-09-10 03:13:30|320.15|318.15|320.15|318.15|320.15|318.15|320.14|318.14|3
1725938020000|2024-09-10 03:13:40|320.14|318.14|320.13|318.13|320.14|318.14|320.13|318.13|2
1725938030000|2024-09-10 03:13:50|320.12|318.12|320.03|318.03|320.12|318.12|319.97|317.97|5
1725938040000|2024-09-10 03:14:00|320.01|318.01|320.08|318.08|320.08|318.08|320.01|318.01|13
1725938050000|2024-09-10 03:14:10|320.12|318.12|320.18|318.18|320.18|318.18|320.09|318.09|5
1725938060000|2024-09-10 03:14:20|320.22|318.22|320.22|318.22|320.22|318.22|320.21|318.21|3
1725938070000|2024-09-10 03:14:30|320.27|318.27|320.26|318.26|320.27|318.27|320.25|318.25|13
1725938080000|2024-09-10 03:14:40|320.25|318.25|320.3|318.3|320.31|318.31|320.25|318.25|4
1725938090000|2024-09-10 03:14:50|320.34|318.34|320.33|318.33|320.34|318.34|320.32|318.32|5
1725938100000|2024-09-10 03:15:00|320.26|318.26|320.3|318.3|320.31|318.31|320.24|318.24|8
1725938110000|2024-09-10 03:15:10|320.33|318.33|320.34|318.34|320.34|318.34|320.33|318.33|2
1725938120000|2024-09-10 03:15:20|320.33|318.33|320.33|318.33|320.35|318.35|320.33|318.33|6
1725938130000|2024-09-10 03:15:30|320.32|318.32|320.31|318.31|320.32|318.32|320.31|318.31|2
1725938140000|2024-09-10 03:15:40|320.29|318.29|320.22|318.22|320.29|318.29|320.22|318.22|7
1725938160000|2024-09-10 03:16:00|320.23|318.23|320.24|318.24|320.24|318.24|320.23|318.23|2
1725938170000|2024-09-10 03:16:10|320.22|318.22|320.22|318.22|320.22|318.22|320.22|318.22|1
1725938190000|2024-09-10 03:16:30|320.24|318.24|320.25|318.25|320.25|318.25|320.24|318.24|2
1725938200000|2024-09-10 03:16:40|320.28|318.28|320.27|318.27|320.28|318.28|320.27|318.27|2
1725938210000|2024-09-10 03:16:50|320.26|318.26|320.26|318.26|320.26|318.26|320.26|318.26|1
1725938220000|2024-09-10 03:17:00|320.25|318.25|320.22|318.22|320.25|318.25|320.22|318.22|4
1725938240000|2024-09-10 03:17:20|320.21|318.21|319.98|317.98|320.22|318.22|319.98|317.98|9
1725938250000|2024-09-10 03:17:30|319.97|317.97|319.93|317.93|319.97|317.97|319.93|317.93|4
1725938260000|2024-09-10 03:17:40|319.92|317.92|319.85|317.85|319.92|317.92|319.81|317.81|4
1725938270000|2024-09-10 03:17:50|319.81|317.81|319.8|317.8|319.81|317.81|319.8|317.8|2
1725938280000|2024-09-10 03:18:00|319.85|317.85|319.93|317.93|319.93|317.93|319.85|317.85|14
1725938290000|2024-09-10 03:18:10|319.92|317.92|320.1|318.1|320.1|318.1|319.92|317.92|21
1725938300000|2024-09-10 03:18:20|320.09|318.09|320.1|318.1|320.1|318.1|320.09|318.09|2
1725938310000|2024-09-10 03:18:30|320.11|318.11|320.13|318.13|320.15|318.15|320.11|318.11|7
1725938330000|2024-09-10 03:18:50|320.11|318.11|320.11|318.11|320.11|318.11|320.11|318.11|1
1725938340000|2024-09-10 03:19:00|320.07|318.07|320.02|318.02|320.07|318.07|320.01|318.01|4
1725938350000|2024-09-10 03:19:10|320.01|318.01|319.96|317.96|320.03|318.03|319.96|317.96|9
1725938360000|2024-09-10 03:19:20|319.95|317.95|320.01|318.01|320.01|318.01|319.93|317.93|7
1725938370000|2024-09-10 03:19:30|320.02|318.02|320|318|320.02|318.02|319.99|317.99|10
1725938380000|2024-09-10 03:19:40|320.02|318.02|320.01|318.01|320.02|318.02|319.99|317.99|5
1725938410000|2024-09-10 03:20:10|320|318|320.02|318.02|320.02|318.02|319.99|317.99|3
1725938420000|2024-09-10 03:20:20|320.05|318.05|320.04|318.04|320.05|318.05|320.03|318.03|5
1725938430000|2024-09-10 03:20:30|320.05|318.05|320.03|318.03|320.05|318.05|320.03|318.03|3
1725938450000|2024-09-10 03:20:50|320.02|318.02|319.84|317.84|320.02|318.02|319.83|317.83|5
1725938460000|2024-09-10 03:21:00|319.85|317.85|319.9|317.9|319.9|317.9|319.83|317.83|11
1725938470000|2024-09-10 03:21:10|319.95|317.95|319.93|317.93|319.95|317.95|319.93|317.93|2
1725938480000|2024-09-10 03:21:20|319.94|317.94|320.04|318.04|320.07|318.07|319.94|317.94|13
1725938490000|2024-09-10 03:21:30|320.05|318.05|320.03|318.03|320.05|318.05|320.03|318.03|7
1725938510000|2024-09-10 03:21:50|320.02|318.02|319.98|317.98|320.02|318.02|319.98|317.98|3
1725938520000|2024-09-10 03:22:00|319.99|317.99|320.04|318.04|320.1|318.1|319.99|317.99|13
1725938530000|2024-09-10 03:22:10|320.05|318.05|320.11|318.11|320.11|318.11|320.05|318.05|7
1725938540000|2024-09-10 03:22:20|320.13|318.13|320.13|318.13|320.14|318.14|320.12|318.12|4
1725938550000|2024-09-10 03:22:30|320.14|318.14|320.14|318.14|320.14|318.14|320.14|318.14|1
1725938560000|2024-09-10 03:22:40|320.13|318.13|320.16|318.16|320.16|318.16|320.13|318.13|2
1725938570000|2024-09-10 03:22:50|320.13|318.13|320.22|318.22|320.23|318.23|320.13|318.13|11
1725938580000|2024-09-10 03:23:00|320.25|318.25|320.31|318.31|320.31|318.31|320.25|318.25|3
1725938590000|2024-09-10 03:23:10|320.3|318.3|320.3|318.3|320.31|318.31|320.3|318.3|5
1725938600000|2024-09-10 03:23:20|320.29|318.29|320.31|318.31|320.31|318.31|320.28|318.28|11
1725938610000|2024-09-10 03:23:30|320.32|318.32|320.22|318.22|320.34|318.34|320.22|318.22|11
1725938620000|2024-09-10 03:23:40|320.18|318.18|320.21|318.21|320.21|318.21|320.14|318.14|12
1725938630000|2024-09-10 03:23:50|320.22|318.22|320.22|318.22|320.22|318.22|320.21|318.21|3
1725938650000|2024-09-10 03:24:10|320.21|318.21|320.22|318.22|320.23|318.23|320.21|318.21|3
1725938660000|2024-09-10 03:24:20|320.21|318.21|320.22|318.22|320.23|318.23|320.21|318.21|6
1725938670000|2024-09-10 03:24:30|320.26|318.26|320.24|318.24|320.26|318.26|320.23|318.23|3
1725938680000|2024-09-10 03:24:40|320.26|318.26|320.23|318.23|320.26|318.26|320.23|318.23|8
1725938690000|2024-09-10 03:24:50|320.28|318.28|320.29|318.29|320.29|318.29|320.28|318.28|4
1725938700000|2024-09-10 03:25:00|320.3|318.3|320.25|318.25|320.31|318.31|320.25|318.25|8
1725938710000|2024-09-10 03:25:10|320.27|318.27|320.31|318.31|320.32|318.32|320.24|318.24|6
1725938720000|2024-09-10 03:25:20|320.32|318.32|320.32|318.32|320.32|318.32|320.31|318.31|5
1725938740000|2024-09-10 03:25:40|320.31|318.31|320.31|318.31|320.32|318.32|320.31|318.31|3
1725938750000|2024-09-10 03:25:50|320.32|318.32|320.33|318.33|320.34|318.34|320.32|318.32|7
1725938760000|2024-09-10 03:26:00|320.32|318.32|320.32|318.32|320.32|318.32|320.32|318.32|1
1725938770000|2024-09-10 03:26:10|320.33|318.33|320.36|318.36|320.36|318.36|320.33|318.33|3
1725938780000|2024-09-10 03:26:20|320.37|318.37|320.39|318.39|320.39|318.39|320.37|318.37|3
1725938800000|2024-09-10 03:26:40|320.4|318.4|320.39|318.39|320.4|318.4|320.39|318.39|2
1725938830000|2024-09-10 03:27:10|320.33|318.33|320.34|318.34|320.34|318.34|320.33|318.33|2
1725938850000|2024-09-10 03:27:30|320.35|318.35|320.36|318.36|320.36|318.36|320.35|318.35|2
1725938860000|2024-09-10 03:27:40|320.39|318.39|320.39|318.39|320.39|318.39|320.39|318.39|1
1725938880000|2024-09-10 03:28:00|320.4|318.4|320.39|318.39|320.4|318.4|320.39|318.39|2
1725938890000|2024-09-10 03:28:10|320.4|318.4|320.4|318.4|320.4|318.4|320.4|318.4|1
1725938900000|2024-09-10 03:28:20|320.48|318.48|320.5|318.5|320.5|318.5|320.48|318.48|2
1725938920000|2024-09-10 03:28:40|320.53|318.53|320.52|318.52|320.53|318.53|320.51|318.51|5
1725938930000|2024-09-10 03:28:50|320.49|318.49|320.44|318.44|320.49|318.49|320.44|318.44|3
1725938940000|2024-09-10 03:29:00|320.43|318.43|320.42|318.42|320.43|318.43|320.42|318.42|2
1725938950000|2024-09-10 03:29:10|320.43|318.43|320.43|318.43|320.43|318.43|320.43|318.43|1
1725938970000|2024-09-10 03:29:30|320.47|318.47|320.44|318.44|320.47|318.47|320.44|318.44|3
1725938980000|2024-09-10 03:29:40|320.45|318.45|320.44|318.44|320.45|318.45|320.44|318.44|2
1725939020000|2024-09-10 03:30:20|320.42|318.42|320.36|318.36|320.42|318.42|320.36|318.36|2
1725939030000|2024-09-10 03:30:30|320.38|318.38|320.43|318.43|320.43|318.43|320.38|318.38|7
1725939050000|2024-09-10 03:30:50|320.44|318.44|320.44|318.44|320.44|318.44|320.44|318.44|1
1725939060000|2024-09-10 03:31:00|320.48|318.48|320.46|318.46|320.48|318.48|320.45|318.45|3
1725939070000|2024-09-10 03:31:10|320.47|318.47|320.48|318.48|320.48|318.48|320.46|318.46|3
1725939080000|2024-09-10 03:31:20|320.47|318.47|320.43|318.43|320.47|318.47|320.43|318.43|2
1725939090000|2024-09-10 03:31:30|320.42|318.42|320.42|318.42|320.42|318.42|320.38|318.38|7
1725939100000|2024-09-10 03:31:40|320.44|318.44|320.43|318.43|320.44|318.44|320.43|318.43|2
1725939110000|2024-09-10 03:31:50|320.41|318.41|320.4|318.4|320.41|318.41|320.38|318.38|5
1725939120000|2024-09-10 03:32:00|320.39|318.39|320.39|318.39|320.4|318.4|320.39|318.39|3
1725939130000|2024-09-10 03:32:10|320.43|318.43|320.39|318.39|320.43|318.43|320.39|318.39|2
1725939140000|2024-09-10 03:32:20|320.31|318.31|320.37|318.37|320.37|318.37|320.31|318.31|6
1725939150000|2024-09-10 03:32:30|320.4|318.4|320.37|318.37|320.4|318.4|320.37|318.37|2
1725939160000|2024-09-10 03:32:40|320.39|318.39|320.37|318.37|320.39|318.39|320.37|318.37|2
1725939170000|2024-09-10 03:32:50|320.34|318.34|320.19|318.19|320.34|318.34|320.16|318.16|16
1725939180000|2024-09-10 03:33:00|320.2|318.2|320.23|318.23|320.23|318.23|320.2|318.2|4
1725939190000|2024-09-10 03:33:10|320.31|318.31|320.3|318.3|320.31|318.31|320.29|318.29|3
1725939200000|2024-09-10 03:33:20|320.29|318.29|320.22|318.22|320.29|318.29|320.22|318.22|3
1725939210000|2024-09-10 03:33:30|320.21|318.21|320.21|318.21|320.21|318.21|320.16|318.16|8
1725939220000|2024-09-10 03:33:40|320.19|318.19|320.23|318.23|320.23|318.23|320.19|318.19|5
1725939230000|2024-09-10 03:33:50|320.29|318.29|320.31|318.31|320.31|318.31|320.28|318.28|11
1725939240000|2024-09-10 03:34:00|320.33|318.33|320.32|318.32|320.33|318.33|320.32|318.32|2
1725939250000|2024-09-10 03:34:10|320.33|318.33|320.33|318.33|320.33|318.33|320.33|318.33|1
1725939270000|2024-09-10 03:34:30|320.36|318.36|320.36|318.36|320.36|318.36|320.36|318.36|1
1725939280000|2024-09-10 03:34:40|320.38|318.38|320.31|318.31|320.38|318.38|320.31|318.31|8
1725939290000|2024-09-10 03:34:50|320.25|318.25|320.29|318.29|320.3|318.3|320.25|318.25|5
1725939300000|2024-09-10 03:35:00|320.32|318.32|320.26|318.26|320.36|318.36|320.26|318.26|7
1725939310000|2024-09-10 03:35:10|320.28|318.28|320.24|318.24|320.28|318.28|320.24|318.24|7
1725939340000|2024-09-10 03:35:40|320.22|318.22|320.21|318.21|320.22|318.22|320.21|318.21|2
1725939360000|2024-09-10 03:36:00|320.23|318.23|320.23|318.23|320.23|318.23|320.23|318.23|1
1725939370000|2024-09-10 03:36:10|320.21|318.21|320.24|318.24|320.24|318.24|320.21|318.21|2
1725939380000|2024-09-10 03:36:20|320.23|318.23|320.23|318.23|320.24|318.24|320.22|318.22|7
1725939390000|2024-09-10 03:36:30|320.22|318.22|320.22|318.22|320.23|318.23|320.21|318.21|7
1725939400000|2024-09-10 03:36:40|320.21|318.21|320.03|318.03|320.21|318.21|320.03|318.03|8
1725939410000|2024-09-10 03:36:50|320.02|318.02|320.01|318.01|320.02|318.02|320.01|318.01|2
1725939420000|2024-09-10 03:37:00|320|318|319.95|317.95|320.01|318.01|319.94|317.94|10
1725939430000|2024-09-10 03:37:10|320.01|318.01|320.01|318.01|320.03|318.03|320.01|318.01|5
1725939450000|2024-09-10 03:37:30|320.02|318.02|320.08|318.08|320.1|318.1|320.02|318.02|3
1725939460000|2024-09-10 03:37:40|320.07|318.07|320.08|318.08|320.09|318.09|320.07|318.07|3
1725939470000|2024-09-10 03:37:50|320.09|318.09|320.07|318.07|320.11|318.11|320.04|318.04|9
1725939480000|2024-09-10 03:38:00|320.05|318.05|320.02|318.02|320.05|318.05|320.02|318.02|6
1725939500000|2024-09-10 03:38:20|319.99|317.99|319.94|317.94|319.99|317.99|319.94|317.94|4
1725939510000|2024-09-10 03:38:30|319.95|317.95|319.94|317.94|319.96|317.96|319.94|317.94|3
1725939520000|2024-09-10 03:38:40|319.96|317.96|319.99|317.99|319.99|317.99|319.95|317.95|3
1725939530000|2024-09-10 03:38:50|320.01|318.01|320|318|320.01|318.01|319.99|317.99|5
1725939540000|2024-09-10 03:39:00|319.95|317.95|319.94|317.94|319.97|317.97|319.94|317.94|15
1725939550000|2024-09-10 03:39:10|319.95|317.95|320.01|318.01|320.01|318.01|319.95|317.95|5
1725939560000|2024-09-10 03:39:20|320|318|320.03|318.03|320.04|318.04|320|318|9
1725939570000|2024-09-10 03:39:30|320.02|318.02|319.91|317.91|320.03|318.03|319.91|317.91|10
1725939580000|2024-09-10 03:39:40|319.9|317.9|319.82|317.82|319.9|317.9|319.81|317.81|12
1725939590000|2024-09-10 03:39:50|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1725939600000|2024-09-10 03:40:00|319.87|317.87|319.84|317.84|319.87|317.87|319.84|317.84|19
1725939610000|2024-09-10 03:40:10|319.85|317.85|319.84|317.84|319.85|317.85|319.83|317.83|6
1725939620000|2024-09-10 03:40:20|319.83|317.83|319.79|317.79|319.83|317.83|319.75|317.75|8
1725939630000|2024-09-10 03:40:30|319.74|317.74|319.75|317.75|319.75|317.75|319.74|317.74|2
1725939640000|2024-09-10 03:40:40|319.74|317.74|319.6|317.6|319.74|317.74|319.6|317.6|5
1725939650000|2024-09-10 03:40:50|319.63|317.63|319.65|317.65|319.66|317.66|319.63|317.63|5
1725939660000|2024-09-10 03:41:00|319.63|317.63|319.71|317.71|319.72|317.72|319.62|317.62|9
1725939670000|2024-09-10 03:41:10|319.72|317.72|319.74|317.74|319.74|317.74|319.72|317.72|3
1725939690000|2024-09-10 03:41:30|319.76|317.76|319.76|317.76|319.76|317.76|319.76|317.76|1
1725939700000|2024-09-10 03:41:40|319.75|317.75|319.74|317.74|319.75|317.75|319.74|317.74|4
1725939710000|2024-09-10 03:41:50|319.77|317.77|319.75|317.75|319.77|317.77|319.75|317.75|2
1725939720000|2024-09-10 03:42:00|319.74|317.74|319.74|317.74|319.74|317.74|319.74|317.74|1
1725939730000|2024-09-10 03:42:10|319.73|317.73|319.73|317.73|319.74|317.74|319.73|317.73|3
1725939750000|2024-09-10 03:42:30|319.64|317.64|319.68|317.68|319.68|317.68|319.62|317.62|12
1725939760000|2024-09-10 03:42:40|319.67|317.67|319.67|317.67|319.68|317.68|319.66|317.66|4
1725939770000|2024-09-10 03:42:50|319.72|317.72|319.71|317.71|319.72|317.72|319.71|317.71|2
1725939780000|2024-09-10 03:43:00|319.66|317.66|319.53|317.53|319.66|317.66|319.53|317.53|7
1725939790000|2024-09-10 03:43:10|319.52|317.52|319.51|317.51|319.54|317.54|319.49|317.49|8
1725939800000|2024-09-10 03:43:20|319.55|317.55|319.52|317.52|319.55|317.55|319.52|317.52|9
1725939810000|2024-09-10 03:43:30|319.53|317.53|319.47|317.47|319.53|317.53|319.46|317.46|6
1725939820000|2024-09-10 03:43:40|319.51|317.51|319.55|317.55|319.56|317.56|319.5|317.5|7
1725939830000|2024-09-10 03:43:50|319.54|317.54|319.56|317.56|319.58|317.58|319.54|317.54|12
1725939850000|2024-09-10 03:44:10|319.57|317.57|319.62|317.62|319.64|317.64|319.5|317.5|12
1725939860000|2024-09-10 03:44:20|319.61|317.61|319.61|317.61|319.61|317.61|319.61|317.61|1
1725939880000|2024-09-10 03:44:40|319.64|317.64|319.64|317.64|319.64|317.64|319.64|317.64|1
1725939910000|2024-09-10 03:45:10|319.61|317.61|319.61|317.61|319.61|317.61|319.61|317.61|1
1725939920000|2024-09-10 03:45:20|319.63|317.63|319.63|317.63|319.63|317.63|319.63|317.63|1
1725939940000|2024-09-10 03:45:40|319.64|317.64|319.76|317.76|319.76|317.76|319.64|317.64|5
1725939950000|2024-09-10 03:45:50|319.77|317.77|319.74|317.74|319.77|317.77|319.74|317.74|4
1725939960000|2024-09-10 03:46:00|319.75|317.75|319.75|317.75|319.75|317.75|319.74|317.74|3
1725939970000|2024-09-10 03:46:10|319.76|317.76|319.82|317.82|319.82|317.82|319.76|317.76|10
1725939980000|2024-09-10 03:46:20|319.85|317.85|319.85|317.85|319.87|317.87|319.85|317.85|7
1725939990000|2024-09-10 03:46:30|319.87|317.87|319.87|317.87|319.87|317.87|319.86|317.86|5
1725940000000|2024-09-10 03:46:40|319.92|317.92|319.87|317.87|319.92|317.92|319.87|317.87|2
1725940010000|2024-09-10 03:46:50|319.9|317.9|319.88|317.88|319.9|317.9|319.88|317.88|4
1725940020000|2024-09-10 03:47:00|319.87|317.87|319.86|317.86|319.87|317.87|319.86|317.86|2
1725940030000|2024-09-10 03:47:10|319.85|317.85|319.84|317.84|319.86|317.86|319.84|317.84|4
1725940040000|2024-09-10 03:47:20|319.85|317.85|319.84|317.84|319.85|317.85|319.84|317.84|6
1725940050000|2024-09-10 03:47:30|319.83|317.83|319.82|317.82|319.83|317.83|319.82|317.82|2
1725940060000|2024-09-10 03:47:40|319.83|317.83|319.83|317.83|319.83|317.83|319.83|317.83|1
1725940070000|2024-09-10 03:47:50|319.87|317.87|319.86|317.86|319.87|317.87|319.86|317.86|2
1725940080000|2024-09-10 03:48:00|319.85|317.85|319.84|317.84|319.88|317.88|319.84|317.84|4
1725940090000|2024-09-10 03:48:10|319.85|317.85|319.78|317.78|319.85|317.85|319.74|317.74|6
1725940100000|2024-09-10 03:48:20|319.79|317.79|319.81|317.81|319.84|317.84|319.79|317.79|15
1725940110000|2024-09-10 03:48:30|319.8|317.8|319.78|317.78|319.8|317.8|319.77|317.77|4
1725940120000|2024-09-10 03:48:40|319.82|317.82|319.82|317.82|319.82|317.82|319.78|317.78|7
1725940130000|2024-09-10 03:48:50|319.86|317.86|319.83|317.83|319.86|317.86|319.83|317.83|3
1725940140000|2024-09-10 03:49:00|319.74|317.74|319.76|317.76|319.83|317.83|319.74|317.74|9
1725940150000|2024-09-10 03:49:10|319.75|317.75|319.75|317.75|319.75|317.75|319.75|317.75|1
1725940170000|2024-09-10 03:49:30|319.76|317.76|319.85|317.85|319.86|317.86|319.76|317.76|7
1725940180000|2024-09-10 03:49:40|319.84|317.84|319.83|317.83|319.84|317.84|319.83|317.83|2
1725940210000|2024-09-10 03:50:10|319.84|317.84|319.75|317.75|319.84|317.84|319.75|317.75|4
1725940240000|2024-09-10 03:50:40|319.76|317.76|319.76|317.76|319.76|317.76|319.76|317.76|1
1725940250000|2024-09-10 03:50:50|319.8|317.8|319.8|317.8|319.8|317.8|319.8|317.8|1
1725940260000|2024-09-10 03:51:00|319.81|317.81|319.8|317.8|319.81|317.81|319.8|317.8|2
1725940270000|2024-09-10 03:51:10|319.86|317.86|319.85|317.85|319.86|317.86|319.85|317.85|2
1725940280000|2024-09-10 03:51:20|319.84|317.84|319.74|317.74|319.85|317.85|319.74|317.74|7
1725940290000|2024-09-10 03:51:30|319.75|317.75|319.75|317.75|319.75|317.75|319.75|317.75|1
1725940310000|2024-09-10 03:51:50|319.74|317.74|319.74|317.74|319.74|317.74|319.74|317.74|1
1725940320000|2024-09-10 03:52:00|319.73|317.73|319.58|317.58|319.73|317.73|319.58|317.58|2
1725940330000|2024-09-10 03:52:10|319.6|317.6|319.67|317.67|319.67|317.67|319.6|317.6|7
1725940340000|2024-09-10 03:52:20|319.68|317.68|319.65|317.65|319.68|317.68|319.65|317.65|6
1725940350000|2024-09-10 03:52:30|319.66|317.66|319.71|317.71|319.71|317.71|319.66|317.66|4
1725940360000|2024-09-10 03:52:40|319.7|317.7|319.73|317.73|319.73|317.73|319.69|317.69|3
1725940370000|2024-09-10 03:52:50|319.72|317.72|319.62|317.62|319.72|317.72|319.61|317.61|3
1725940380000|2024-09-10 03:53:00|319.61|317.61|319.6|317.6|319.61|317.61|319.6|317.6|2
1725940390000|2024-09-10 03:53:10|319.61|317.61|319.61|317.61|319.61|317.61|319.61|317.61|1
1725940400000|2024-09-10 03:53:20|319.62|317.62|319.66|317.66|319.67|317.67|319.62|317.62|6
1725940410000|2024-09-10 03:53:30|319.68|317.68|319.74|317.74|319.74|317.74|319.67|317.67|8
1725940420000|2024-09-10 03:53:40|319.75|317.75|319.75|317.75|319.75|317.75|319.74|317.74|5
1725940430000|2024-09-10 03:53:50|319.74|317.74|319.77|317.77|319.8|317.8|319.74|317.74|4
1725940440000|2024-09-10 03:54:00|319.76|317.76|319.75|317.75|319.76|317.76|319.75|317.75|4
1725940450000|2024-09-10 03:54:10|319.74|317.74|319.73|317.73|319.74|317.74|319.73|317.73|2
1725940460000|2024-09-10 03:54:20|319.67|317.67|319.58|317.58|319.67|317.67|319.58|317.58|6
1725940470000|2024-09-10 03:54:30|319.57|317.57|319.57|317.57|319.59|317.59|319.56|317.56|6
1725940480000|2024-09-10 03:54:40|319.62|317.62|319.62|317.62|319.62|317.62|319.62|317.62|1
1725940490000|2024-09-10 03:54:50|319.65|317.65|319.64|317.64|319.65|317.65|319.64|317.64|4
1725940500000|2024-09-10 03:55:00|319.63|317.63|319.63|317.63|319.63|317.63|319.63|317.63|1
1725940510000|2024-09-10 03:55:10|319.71|317.71|319.7|317.7|319.71|317.71|319.7|317.7|2
1725940520000|2024-09-10 03:55:20|319.69|317.69|319.69|317.69|319.7|317.7|319.69|317.69|3
1725940530000|2024-09-10 03:55:30|319.71|317.71|319.69|317.69|319.71|317.71|319.69|317.69|3
1725940540000|2024-09-10 03:55:40|319.7|317.7|319.76|317.76|319.77|317.77|319.69|317.69|14
1725940550000|2024-09-10 03:55:50|319.75|317.75|319.78|317.78|319.78|317.78|319.75|317.75|4
1725940560000|2024-09-10 03:56:00|319.79|317.79|319.78|317.78|319.8|317.8|319.78|317.78|5
1725940570000|2024-09-10 03:56:10|319.74|317.74|319.73|317.73|319.75|317.75|319.73|317.73|4
1725940580000|2024-09-10 03:56:20|319.75|317.75|319.72|317.72|319.75|317.75|319.72|317.72|3
1725940610000|2024-09-10 03:56:50|319.74|317.74|319.73|317.73|319.74|317.74|319.72|317.72|6
1725940620000|2024-09-10 03:57:00|319.72|317.72|319.62|317.62|319.72|317.72|319.61|317.61|3
1725940630000|2024-09-10 03:57:10|319.64|317.64|319.64|317.64|319.64|317.64|319.64|317.64|1
1725940660000|2024-09-10 03:57:40|319.51|317.51|319.45|317.45|319.53|317.53|319.44|317.44|6
1725940670000|2024-09-10 03:57:50|319.46|317.46|319.57|317.57|319.57|317.57|319.46|317.46|9
1725940680000|2024-09-10 03:58:00|319.56|317.56|319.58|317.58|319.59|317.59|319.56|317.56|3
1725940690000|2024-09-10 03:58:10|319.59|317.59|319.67|317.67|319.67|317.67|319.59|317.59|6
1725940700000|2024-09-10 03:58:20|319.66|317.66|319.62|317.62|319.67|317.67|319.6|317.6|7
1725940710000|2024-09-10 03:58:30|319.61|317.61|319.63|317.63|319.65|317.65|319.61|317.61|6
1725940720000|2024-09-10 03:58:40|319.67|317.67|319.63|317.63|319.67|317.67|319.63|317.63|2
1725940730000|2024-09-10 03:58:50|319.64|317.64|319.64|317.64|319.64|317.64|319.64|317.64|1
1725940740000|2024-09-10 03:59:00|319.63|317.63|319.55|317.55|319.63|317.63|319.55|317.55|5
1725940750000|2024-09-10 03:59:10|319.54|317.54|319.55|317.55|319.55|317.55|319.5|317.5|6
1725940760000|2024-09-10 03:59:20|319.54|317.54|319.56|317.56|319.56|317.56|319.53|317.53|4
1725940770000|2024-09-10 03:59:30|319.57|317.57|319.55|317.55|319.58|317.58|319.55|317.55|6
1725940780000|2024-09-10 03:59:40|319.59|317.59|319.58|317.58|319.59|317.59|319.58|317.58|2
1725940790000|2024-09-10 03:59:50|319.59|317.59|319.6|317.6|319.6|317.6|319.58|317.58|5
1725940800000|2024-09-10 04:00:00|319.59|317.59|319.6|317.6|319.61|317.61|319.58|317.58|8
1725940810000|2024-09-10 04:00:10|319.59|317.59|319.66|317.66|319.66|317.66|319.59|317.59|4
1725940820000|2024-09-10 04:00:20|319.67|317.67|319.72|317.72|319.73|317.73|319.67|317.67|5
1725940830000|2024-09-10 04:00:30|319.73|317.73|319.76|317.76|319.76|317.76|319.73|317.73|7
1725940840000|2024-09-10 04:00:40|319.77|317.77|319.85|317.85|319.85|317.85|319.77|317.77|8
1725940860000|2024-09-10 04:01:00|319.83|317.83|319.83|317.83|319.83|317.83|319.83|317.83|1
1725940880000|2024-09-10 04:01:20|319.86|317.86|319.84|317.84|319.86|317.86|319.84|317.84|2
1725940890000|2024-09-10 04:01:30|319.83|317.83|319.83|317.83|319.84|317.84|319.83|317.83|3
1725940900000|2024-09-10 04:01:40|319.82|317.82|319.76|317.76|319.82|317.82|319.76|317.76|4
1725940910000|2024-09-10 04:01:50|319.77|317.77|319.83|317.83|319.83|317.83|319.77|317.77|10
1725940920000|2024-09-10 04:02:00|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1725940940000|2024-09-10 04:02:20|319.85|317.85|319.85|317.85|319.85|317.85|319.84|317.84|3
1725940990000|2024-09-10 04:03:10|319.86|317.86|319.88|317.88|319.88|317.88|319.86|317.86|3
1725941000000|2024-09-10 04:03:20|319.89|317.89|319.9|317.9|319.9|317.9|319.89|317.89|2
1725941010000|2024-09-10 04:03:30|319.91|317.91|319.92|317.92|319.92|317.92|319.91|317.91|2
1725941030000|2024-09-10 04:03:50|319.93|317.93|320.03|318.03|320.03|318.03|319.93|317.93|6
1725941040000|2024-09-10 04:04:00|320.04|318.04|320.1|318.1|320.11|318.11|320.04|318.04|6
1725941060000|2024-09-10 04:04:20|320.11|318.11|320.12|318.12|320.12|318.12|320.11|318.11|2
1725941080000|2024-09-10 04:04:40|320.13|318.13|320.16|318.16|320.16|318.16|320.13|318.13|3
1725941090000|2024-09-10 04:04:50|320.18|318.18|320.18|318.18|320.18|318.18|320.18|318.18|1
1725941100000|2024-09-10 04:05:00|320.21|318.21|320.18|318.18|320.21|318.21|320.18|318.18|6
1725941110000|2024-09-10 04:05:10|320.19|318.19|320.18|318.18|320.19|318.19|320.18|318.18|4
1725941120000|2024-09-10 04:05:20|320.17|318.17|320.08|318.08|320.17|318.17|320.08|318.08|4
1725941130000|2024-09-10 04:05:30|320.07|318.07|320.07|318.07|320.07|318.07|320.07|318.07|1
1725941140000|2024-09-10 04:05:40|320.1|318.1|320.09|318.09|320.1|318.1|320.07|318.07|4
1725941150000|2024-09-10 04:05:50|320.12|318.12|320.12|318.12|320.14|318.14|320.12|318.12|3
1725941160000|2024-09-10 04:06:00|320.07|318.07|320.15|318.15|320.16|318.16|320.07|318.07|4
1725941170000|2024-09-10 04:06:10|320.1|318.1|320.1|318.1|320.1|318.1|320.1|318.1|1
1725941180000|2024-09-10 04:06:20|320.17|318.17|320.15|318.15|320.17|318.17|320.15|318.15|3
1725941190000|2024-09-10 04:06:30|320.14|318.14|320.14|318.14|320.14|318.14|320.14|318.14|1
1725941200000|2024-09-10 04:06:40|320.15|318.15|320.19|318.19|320.19|318.19|320.15|318.15|5
1725941210000|2024-09-10 04:06:50|320.2|318.2|320.2|318.2|320.2|318.2|320.17|318.17|7
1725941220000|2024-09-10 04:07:00|320.22|318.22|320.19|318.19|320.22|318.22|320.19|318.19|8
1725941230000|2024-09-10 04:07:10|320.21|318.21|320.2|318.2|320.24|318.24|320.19|318.19|6
1725941240000|2024-09-10 04:07:20|320.19|318.19|320.25|318.25|320.25|318.25|320.19|318.19|12
1725941250000|2024-09-10 04:07:30|320.24|318.24|320.2|318.2|320.24|318.24|320.13|318.13|4
1725941260000|2024-09-10 04:07:40|320.16|318.16|320.01|318.01|320.16|318.16|320|318|12
1725941270000|2024-09-10 04:07:50|320.03|318.03|320.01|318.01|320.03|318.03|320.01|318.01|2
1725941280000|2024-09-10 04:08:00|320.05|318.05|320.03|318.03|320.05|318.05|320.03|318.03|2
1725941290000|2024-09-10 04:08:10|320.01|318.01|320.05|318.05|320.06|318.06|320.01|318.01|6
1725941300000|2024-09-10 04:08:20|320.06|318.06|320.01|318.01|320.06|318.06|320.01|318.01|4
1725941310000|2024-09-10 04:08:30|320.05|318.05|320.1|318.1|320.11|318.11|320.05|318.05|5
1725941320000|2024-09-10 04:08:40|320.06|318.06|320.03|318.03|320.06|318.06|320.03|318.03|4
1725941340000|2024-09-10 04:09:00|320.02|318.02|319.97|317.97|320.02|318.02|319.91|317.91|9
1725941360000|2024-09-10 04:09:20|320.01|318.01|319.92|317.92|320.01|318.01|319.92|317.92|3
1725941380000|2024-09-10 04:09:40|319.93|317.93|319.93|317.93|319.93|317.93|319.93|317.93|1
1725941400000|2024-09-10 04:10:00|319.94|317.94|319.91|317.91|319.98|317.98|319.91|317.91|5
1725941410000|2024-09-10 04:10:10|319.92|317.92|319.93|317.93|319.93|317.93|319.92|317.92|2
1725941420000|2024-09-10 04:10:20|319.94|317.94|319.93|317.93|319.94|317.94|319.93|317.93|2
1725941430000|2024-09-10 04:10:30|319.97|317.97|319.96|317.96|319.97|317.97|319.94|317.94|4
1725941440000|2024-09-10 04:10:40|319.95|317.95|319.96|317.96|319.97|317.97|319.94|317.94|7
1725941460000|2024-09-10 04:11:00|319.98|317.98|320.06|318.06|320.06|318.06|319.97|317.97|10
1725941470000|2024-09-10 04:11:10|320.12|318.12|320.19|318.19|320.2|318.2|320.12|318.12|9
1725941480000|2024-09-10 04:11:20|320.22|318.22|320.22|318.22|320.22|318.22|320.22|318.22|1
1725941490000|2024-09-10 04:11:30|320.23|318.23|320.23|318.23|320.23|318.23|320.23|318.23|1
1725941500000|2024-09-10 04:11:40|320.19|318.19|320.19|318.19|320.19|318.19|320.19|318.19|1
1725941510000|2024-09-10 04:11:50|320.22|318.22|320.22|318.22|320.23|318.23|320.22|318.22|3
1725941520000|2024-09-10 04:12:00|320.21|318.21|320.1|318.1|320.21|318.21|320.1|318.1|7
1725941530000|2024-09-10 04:12:10|320.09|318.09|320.12|318.12|320.13|318.13|320.09|318.09|3
1725941540000|2024-09-10 04:12:20|320.11|318.11|320.08|318.08|320.11|318.11|320.06|318.06|4
1725941550000|2024-09-10 04:12:30|320.09|318.09|320.15|318.15|320.15|318.15|320.08|318.08|5
1725941560000|2024-09-10 04:12:40|320.14|318.14|320.13|318.13|320.16|318.16|320.13|318.13|3
1725941570000|2024-09-10 04:12:50|320.17|318.17|320.19|318.19|320.21|318.21|320.17|318.17|3
1725941580000|2024-09-10 04:13:00|320.18|318.18|320.1|318.1|320.18|318.18|320.1|318.1|2
1725941600000|2024-09-10 04:13:20|320.09|318.09|320.13|318.13|320.14|318.14|320.09|318.09|13
1725941610000|2024-09-10 04:13:30|320.12|318.12|320.12|318.12|320.12|318.12|320.12|318.12|1
1725941650000|2024-09-10 04:14:10|320.11|318.11|320.07|318.07|320.11|318.11|320.07|318.07|3
1725941660000|2024-09-10 04:14:20|320.1|318.1|320.09|318.09|320.1|318.1|320.09|318.09|2
1725941670000|2024-09-10 04:14:30|320.1|318.1|320.08|318.08|320.1|318.1|320.08|318.08|5
1725941680000|2024-09-10 04:14:40|320.09|318.09|320.16|318.16|320.16|318.16|320.08|318.08|7
1725941690000|2024-09-10 04:14:50|320.2|318.2|320.2|318.2|320.22|318.22|320.19|318.19|7
1725941700000|2024-09-10 04:15:00|320.19|318.19|320.23|318.23|320.23|318.23|320.19|318.19|4
1725941710000|2024-09-10 04:15:10|320.25|318.25|320.33|318.33|320.33|318.33|320.25|318.25|9
1725941720000|2024-09-10 04:15:20|320.34|318.34|320.35|318.35|320.35|318.35|320.34|318.34|2
1725941730000|2024-09-10 04:15:30|320.36|318.36|320.36|318.36|320.36|318.36|320.36|318.36|1
1725941740000|2024-09-10 04:15:40|320.35|318.35|320.36|318.36|320.36|318.36|320.35|318.35|2
1725941750000|2024-09-10 04:15:50|320.37|318.37|320.39|318.39|320.39|318.39|320.37|318.37|3
1725941760000|2024-09-10 04:16:00|320.4|318.4|320.35|318.35|320.4|318.4|320.34|318.34|4
1725941770000|2024-09-10 04:16:10|320.36|318.36|320.38|318.38|320.38|318.38|320.36|318.36|3
1725941800000|2024-09-10 04:16:40|320.39|318.39|320.4|318.4|320.41|318.41|320.39|318.39|4
1725941810000|2024-09-10 04:16:50|320.41|318.41|320.4|318.4|320.41|318.41|320.4|318.4|2
1725941820000|2024-09-10 04:17:00|320.41|318.41|320.41|318.41|320.41|318.41|320.41|318.41|1
1725941830000|2024-09-10 04:17:10|320.42|318.42|320.42|318.42|320.42|318.42|320.42|318.42|1
1725941840000|2024-09-10 04:17:20|320.41|318.41|320.44|318.44|320.44|318.44|320.41|318.41|3
1725941850000|2024-09-10 04:17:30|320.45|318.45|320.45|318.45|320.45|318.45|320.45|318.45|1
1725941870000|2024-09-10 04:17:50|320.46|318.46|320.45|318.45|320.46|318.46|320.45|318.45|2
1725941880000|2024-09-10 04:18:00|320.41|318.41|320.53|318.53|320.53|318.53|320.41|318.41|7
1725941890000|2024-09-10 04:18:10|320.54|318.54|320.55|318.55|320.55|318.55|320.54|318.54|2
1725941900000|2024-09-10 04:18:20|320.54|318.54|320.49|318.49|320.54|318.54|320.48|318.48|3
1725941910000|2024-09-10 04:18:30|320.5|318.5|320.52|318.52|320.52|318.52|320.5|318.5|3
1725941920000|2024-09-10 04:18:40|320.53|318.53|320.53|318.53|320.53|318.53|320.53|318.53|1
1725941940000|2024-09-10 04:19:00|320.54|318.54|320.54|318.54|320.54|318.54|320.54|318.54|1
1725941960000|2024-09-10 04:19:20|320.55|318.55|320.56|318.56|320.56|318.56|320.55|318.55|2
1725941990000|2024-09-10 04:19:50|320.59|318.59|320.59|318.59|320.59|318.59|320.59|318.59|1
1725942000000|2024-09-10 04:20:00|320.66|318.66|320.73|318.73|320.74|318.74|320.66|318.66|14
1725942010000|2024-09-10 04:20:10|320.76|318.76|320.7|318.7|320.76|318.76|320.69|318.69|4
1725942020000|2024-09-10 04:20:20|320.66|318.66|320.66|318.66|320.66|318.66|320.65|318.65|3
1725942030000|2024-09-10 04:20:30|320.67|318.67|320.68|318.68|320.68|318.68|320.67|318.67|4
1725942040000|2024-09-10 04:20:40|320.67|318.67|320.67|318.67|320.67|318.67|320.67|318.67|1
1725942060000|2024-09-10 04:21:00|320.63|318.63|320.67|318.67|320.67|318.67|320.63|318.63|6
1725942070000|2024-09-10 04:21:10|320.68|318.68|320.74|318.74|320.74|318.74|320.68|318.68|5
1725942080000|2024-09-10 04:21:20|320.76|318.76|320.82|318.82|320.82|318.82|320.76|318.76|5
1725942090000|2024-09-10 04:21:30|320.83|318.83|320.84|318.84|320.85|318.85|320.83|318.83|3
1725942100000|2024-09-10 04:21:40|320.92|318.92|320.92|318.92|320.92|318.92|320.92|318.92|1
1725942110000|2024-09-10 04:21:50|320.95|318.95|320.94|318.94|320.95|318.95|320.94|318.94|2
1725942130000|2024-09-10 04:22:10|320.96|318.96|320.98|318.98|321|319|320.94|318.94|5
1725942150000|2024-09-10 04:22:30|321|319|321|319|321|319|321|319|1
1725942160000|2024-09-10 04:22:40|320.98|318.98|321|319|321.02|319.02|320.98|318.98|3
1725942180000|2024-09-10 04:23:00|320.99|318.99|321.02|319.02|321.02|319.02|320.98|318.98|7
1725942190000|2024-09-10 04:23:10|321.04|319.04|321.11|319.11|321.11|319.11|321.04|319.04|7
1725942200000|2024-09-10 04:23:20|321.12|319.12|321.31|319.31|321.32|319.32|321.12|319.12|10
1725942210000|2024-09-10 04:23:30|321.32|319.32|321.33|319.33|321.33|319.33|321.32|319.32|2
1725942220000|2024-09-10 04:23:40|321.34|319.34|321.34|319.34|321.34|319.34|321.34|319.34|1
1725942240000|2024-09-10 04:24:00|321.33|319.33|321.27|319.27|321.33|319.33|321.25|319.25|4
1725942250000|2024-09-10 04:24:10|321.28|319.28|321.32|319.32|321.34|319.34|321.28|319.28|6
1725942260000|2024-09-10 04:24:20|321.38|319.38|321.44|319.44|321.44|319.44|321.38|319.38|7
1725942270000|2024-09-10 04:24:30|321.45|319.45|321.46|319.46|321.46|319.46|321.45|319.45|2
1725942280000|2024-09-10 04:24:40|321.47|319.47|321.48|319.48|321.48|319.48|321.47|319.47|2
1725942300000|2024-09-10 04:25:00|321.49|319.49|321.49|319.49|321.49|319.49|321.49|319.49|1
1725942310000|2024-09-10 04:25:10|321.5|319.5|321.51|319.51|321.51|319.51|321.5|319.5|2
1725942320000|2024-09-10 04:25:20|321.52|319.52|321.51|319.51|321.52|319.52|321.51|319.51|2
1725942330000|2024-09-10 04:25:30|321.53|319.53|321.53|319.53|321.53|319.53|321.53|319.53|1
1725942350000|2024-09-10 04:25:50|321.47|319.47|321.5|319.5|321.5|319.5|321.47|319.47|2
1725942360000|2024-09-10 04:26:00|321.48|319.48|321.48|319.48|321.48|319.48|321.48|319.48|1
1725942370000|2024-09-10 04:26:10|321.45|319.45|321.46|319.46|321.49|319.49|321.45|319.45|3
1725942380000|2024-09-10 04:26:20|321.45|319.45|321.41|319.41|321.45|319.45|321.4|319.4|5
1725942390000|2024-09-10 04:26:30|321.42|319.42|321.42|319.42|321.43|319.43|321.42|319.42|3
1725942400000|2024-09-10 04:26:40|321.33|319.33|321.28|319.28|321.33|319.33|321.27|319.27|6
1725942410000|2024-09-10 04:26:50|321.31|319.31|321.32|319.32|321.32|319.32|321.3|319.3|3
1725942420000|2024-09-10 04:27:00|321.33|319.33|321.33|319.33|321.33|319.33|321.33|319.33|1
1725942430000|2024-09-10 04:27:10|321.32|319.32|321.2|319.2|321.33|319.33|321.2|319.2|8
1725942440000|2024-09-10 04:27:20|321.21|319.21|321.24|319.24|321.24|319.24|321.21|319.21|4
1725942450000|2024-09-10 04:27:30|321.25|319.25|321.26|319.26|321.29|319.29|321.25|319.25|5
1725942460000|2024-09-10 04:27:40|321.23|319.23|321.21|319.21|321.23|319.23|321.21|319.21|2
1725942470000|2024-09-10 04:27:50|321.23|319.23|321.23|319.23|321.23|319.23|321.23|319.23|1
1725942500000|2024-09-10 04:28:20|321.19|319.19|321.18|319.18|321.19|319.19|321.18|319.18|2
1725942510000|2024-09-10 04:28:30|321.19|319.19|321.19|319.19|321.19|319.19|321.19|319.19|1
1725942520000|2024-09-10 04:28:40|321.18|319.18|321.18|319.18|321.18|319.18|321.18|319.18|1
1725942530000|2024-09-10 04:28:50|321.19|319.19|321.19|319.19|321.19|319.19|321.18|319.18|3
1725942540000|2024-09-10 04:29:00|321.17|319.17|321.12|319.12|321.17|319.17|321.05|319.05|11
1725942560000|2024-09-10 04:29:20|321.09|319.09|321.11|319.11|321.12|319.12|321.09|319.09|6
1725942570000|2024-09-10 04:29:30|321.09|319.09|321.09|319.09|321.09|319.09|321.04|319.04|6
1725942580000|2024-09-10 04:29:40|321.1|319.1|321.1|319.1|321.1|319.1|321.1|319.1|1
1725942590000|2024-09-10 04:29:50|321.12|319.12|321.14|319.14|321.15|319.15|321.12|319.12|3
1725942600000|2024-09-10 04:30:00|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1725942620000|2024-09-10 04:30:20|321.18|319.18|321.13|319.13|321.18|319.18|321.13|319.13|4
1725942630000|2024-09-10 04:30:30|321.19|319.19|321.21|319.21|321.22|319.22|321.19|319.19|4
1725942640000|2024-09-10 04:30:40|321.27|319.27|321.22|319.22|321.27|319.27|321.21|319.21|5
1725942650000|2024-09-10 04:30:50|321.23|319.23|321.23|319.23|321.23|319.23|321.23|319.23|1
1725942660000|2024-09-10 04:31:00|321.1|319.1|321.14|319.14|321.14|319.14|321.09|319.09|7
1725942670000|2024-09-10 04:31:10|321.15|319.15|321.19|319.19|321.19|319.19|321.15|319.15|4
1725942680000|2024-09-10 04:31:20|321.2|319.2|321.26|319.26|321.26|319.26|321.2|319.2|5
1725942700000|2024-09-10 04:31:40|321.25|319.25|321.21|319.21|321.25|319.25|321.21|319.21|3
1725942710000|2024-09-10 04:31:50|321.22|319.22|321.13|319.13|321.22|319.22|321.13|319.13|2
1725942720000|2024-09-10 04:32:00|321.11|319.11|321.08|319.08|321.11|319.11|321.08|319.08|4
1725942730000|2024-09-10 04:32:10|321.06|319.06|321.02|319.02|321.06|319.06|321.01|319.01|4
1725942740000|2024-09-10 04:32:20|321.01|319.01|320.92|318.92|321.01|319.01|320.89|318.89|9
1725942750000|2024-09-10 04:32:30|320.93|318.93|321.01|319.01|321.01|319.01|320.93|318.93|4
1725942760000|2024-09-10 04:32:40|320.98|318.98|320.97|318.97|320.98|318.98|320.95|318.95|5
1725942770000|2024-09-10 04:32:50|320.98|318.98|320.98|318.98|320.98|318.98|320.98|318.98|1
1725942780000|2024-09-10 04:33:00|321.01|319.01|320.98|318.98|321.01|319.01|320.98|318.98|2
1725942790000|2024-09-10 04:33:10|321.01|319.01|320.97|318.97|321.04|319.04|320.97|318.97|5
1725942800000|2024-09-10 04:33:20|320.96|318.96|320.84|318.84|320.96|318.96|320.83|318.83|5
1725942810000|2024-09-10 04:33:30|320.88|318.88|320.9|318.9|320.9|318.9|320.88|318.88|3
1725942820000|2024-09-10 04:33:40|320.93|318.93|320.91|318.91|320.93|318.93|320.87|318.87|4
1725942830000|2024-09-10 04:33:50|320.87|318.87|320.89|318.89|320.89|318.89|320.87|318.87|3
1725942840000|2024-09-10 04:34:00|320.93|318.93|320.94|318.94|320.94|318.94|320.93|318.93|2
1725942860000|2024-09-10 04:34:20|320.98|318.98|321.01|319.01|321.01|319.01|320.98|318.98|3
1725942870000|2024-09-10 04:34:30|321.02|319.02|321.09|319.09|321.09|319.09|321.02|319.02|4
1725942880000|2024-09-10 04:34:40|321.12|319.12|321.17|319.17|321.18|319.18|321.12|319.12|5
1725942890000|2024-09-10 04:34:50|321.18|319.18|321.19|319.19|321.19|319.19|321.18|319.18|2
1725942900000|2024-09-10 04:35:00|321.2|319.2|321.2|319.2|321.2|319.2|321.2|319.2|1
1725942910000|2024-09-10 04:35:10|321.15|319.15|321.12|319.12|321.15|319.15|321.11|319.11|5
1725942920000|2024-09-10 04:35:20|321.1|319.1|320.99|318.99|321.1|319.1|320.99|318.99|7
1725942930000|2024-09-10 04:35:30|321.02|319.02|320.91|318.91|321.02|319.02|320.91|318.91|6
1725942940000|2024-09-10 04:35:40|320.92|318.92|320.81|318.81|320.92|318.92|320.81|318.81|14
1725942950000|2024-09-10 04:35:50|320.8|318.8|320.61|318.61|320.81|318.81|320.61|318.61|13
1725942960000|2024-09-10 04:36:00|320.65|318.65|320.47|318.47|320.73|318.73|320.47|318.47|20
1725942970000|2024-09-10 04:36:10|320.46|318.46|320.55|318.55|320.55|318.55|320.46|318.46|15
1725942980000|2024-09-10 04:36:20|320.6|318.6|320.72|318.72|320.74|318.74|320.6|318.6|12
1725942990000|2024-09-10 04:36:30|320.71|318.71|320.77|318.77|320.78|318.78|320.71|318.71|6
1725943000000|2024-09-10 04:36:40|320.76|318.76|320.71|318.71|320.79|318.79|320.68|318.68|12
1725943010000|2024-09-10 04:36:50|320.7|318.7|320.59|318.59|320.7|318.7|320.58|318.58|5
1725943020000|2024-09-10 04:37:00|320.58|318.58|320.45|318.45|320.58|318.58|320.45|318.45|16
1725943030000|2024-09-10 04:37:10|320.44|318.44|320.44|318.44|320.45|318.45|320.42|318.42|6
1725943040000|2024-09-10 04:37:20|320.43|318.43|320.26|318.26|320.43|318.43|320.25|318.25|12
1725943050000|2024-09-10 04:37:30|320.24|318.24|320.5|318.5|320.5|318.5|320.24|318.24|7
1725943060000|2024-09-10 04:37:40|320.51|318.51|320.37|318.37|320.52|318.52|320.37|318.37|11
1725943070000|2024-09-10 04:37:50|320.36|318.36|320.2|318.2|320.36|318.36|320.17|318.17|9
1725943080000|2024-09-10 04:38:00|320.16|318.16|320.04|318.04|320.16|318.16|320.04|318.04|6
1725943090000|2024-09-10 04:38:10|320.05|318.05|320.11|318.11|320.12|318.12|320.05|318.05|9
1725943100000|2024-09-10 04:38:20|320.12|318.12|320.08|318.08|320.12|318.12|320.06|318.06|9
1725943110000|2024-09-10 04:38:30|320.09|318.09|320.1|318.1|320.1|318.1|320.08|318.08|6
1725943120000|2024-09-10 04:38:40|320.09|318.09|320.05|318.05|320.09|318.09|320.05|318.05|10
1725943130000|2024-09-10 04:38:50|320.04|318.04|319.83|317.83|320.04|318.04|319.83|317.83|12
1725943140000|2024-09-10 04:39:00|319.84|317.84|319.78|317.78|319.85|317.85|319.78|317.78|11
1725943150000|2024-09-10 04:39:10|319.84|317.84|319.96|317.96|319.98|317.98|319.84|317.84|13
1725943160000|2024-09-10 04:39:20|319.97|317.97|320.05|318.05|320.05|318.05|319.96|317.96|6
1725943170000|2024-09-10 04:39:30|320.1|318.1|320.21|318.21|320.23|318.23|320.1|318.1|9
1725943180000|2024-09-10 04:39:40|320.19|318.19|320.34|318.34|320.34|318.34|320.19|318.19|11
1725943190000|2024-09-10 04:39:50|320.35|318.35|320.62|318.62|320.62|318.62|320.35|318.35|13
1725943200000|2024-09-10 04:40:00|320.61|318.61|320.57|318.57|320.61|318.61|320.57|318.57|4
1725943210000|2024-09-10 04:40:10|320.58|318.58|320.57|318.57|320.58|318.58|320.57|318.57|4
1725943220000|2024-09-10 04:40:20|320.56|318.56|320.39|318.39|320.56|318.56|320.38|318.38|13
1725943230000|2024-09-10 04:40:30|320.38|318.38|320.47|318.47|320.47|318.47|320.38|318.38|6
1725943240000|2024-09-10 04:40:40|320.48|318.48|320.58|318.58|320.58|318.58|320.47|318.47|11
1725943250000|2024-09-10 04:40:50|320.59|318.59|320.62|318.62|320.63|318.63|320.59|318.59|6
1725943260000|2024-09-10 04:41:00|320.63|318.63|320.63|318.63|320.64|318.64|320.62|318.62|5
1725943270000|2024-09-10 04:41:10|320.64|318.64|320.64|318.64|320.64|318.64|320.64|318.64|1
1725943280000|2024-09-10 04:41:20|320.66|318.66|320.66|318.66|320.66|318.66|320.65|318.65|3
1725943290000|2024-09-10 04:41:30|320.68|318.68|320.66|318.66|320.68|318.68|320.65|318.65|4
1725943300000|2024-09-10 04:41:40|320.67|318.67|320.68|318.68|320.69|318.69|320.66|318.66|6
1725943310000|2024-09-10 04:41:50|320.7|318.7|320.87|318.87|320.87|318.87|320.7|318.7|7
1725943320000|2024-09-10 04:42:00|320.88|318.88|320.84|318.84|320.91|318.91|320.84|318.84|6
1725943330000|2024-09-10 04:42:10|320.85|318.85|320.85|318.85|320.85|318.85|320.85|318.85|1
1725943340000|2024-09-10 04:42:20|320.87|318.87|320.91|318.91|320.91|318.91|320.86|318.86|7
1725943350000|2024-09-10 04:42:30|320.87|318.87|320.84|318.84|320.87|318.87|320.84|318.84|3
1725943360000|2024-09-10 04:42:40|320.85|318.85|320.86|318.86|320.87|318.87|320.85|318.85|5
1725943370000|2024-09-10 04:42:50|320.91|318.91|320.85|318.85|320.91|318.91|320.85|318.85|3
1725943380000|2024-09-10 04:43:00|320.88|318.88|320.88|318.88|320.88|318.88|320.88|318.88|1
1725943390000|2024-09-10 04:43:10|320.85|318.85|320.94|318.94|320.94|318.94|320.85|318.85|8
1725943400000|2024-09-10 04:43:20|320.95|318.95|321.08|319.08|321.08|319.08|320.95|318.95|7
1725943410000|2024-09-10 04:43:30|321.09|319.09|321.09|319.09|321.1|319.1|321.07|319.07|9
1725943420000|2024-09-10 04:43:40|321.1|319.1|321.19|319.19|321.19|319.19|321.1|319.1|9
1725943430000|2024-09-10 04:43:50|321.2|319.2|321.16|319.16|321.2|319.2|321.16|319.16|2
1725943440000|2024-09-10 04:44:00|321.17|319.17|321.2|319.2|321.2|319.2|321.17|319.17|4
1725943450000|2024-09-10 04:44:10|321.25|319.25|321.34|319.34|321.34|319.34|321.25|319.25|3
1725943460000|2024-09-10 04:44:20|321.35|319.35|321.25|319.25|321.35|319.35|321.25|319.25|4
1725943470000|2024-09-10 04:44:30|321.26|319.26|321.27|319.27|321.27|319.27|321.18|319.18|12
1725943480000|2024-09-10 04:44:40|321.23|319.23|321.1|319.1|321.23|319.23|321.1|319.1|4
1725943490000|2024-09-10 04:44:50|321.13|319.13|321.09|319.09|321.13|319.13|321.09|319.09|9
1725943500000|2024-09-10 04:45:00|321.1|319.1|321.09|319.09|321.1|319.1|321.09|319.09|2
1725943520000|2024-09-10 04:45:20|321.08|319.08|321.1|319.1|321.11|319.11|321.06|319.06|9
1725943530000|2024-09-10 04:45:30|321.11|319.11|321.16|319.16|321.16|319.16|321.11|319.11|6
1725943540000|2024-09-10 04:45:40|321.17|319.17|321.07|319.07|321.17|319.17|321.07|319.07|8
1725943550000|2024-09-10 04:45:50|321.06|319.06|321.18|319.18|321.18|319.18|321.06|319.06|12
1725943560000|2024-09-10 04:46:00|321.19|319.19|321.29|319.29|321.35|319.35|321.19|319.19|21
1725943570000|2024-09-10 04:46:10|321.3|319.3|321.32|319.32|321.34|319.34|321.3|319.3|5
1725943580000|2024-09-10 04:46:20|321.38|319.38|321.46|319.46|321.48|319.48|321.31|319.31|8
1725943590000|2024-09-10 04:46:30|321.48|319.48|321.5|319.5|321.5|319.5|321.48|319.48|2
1725943600000|2024-09-10 04:46:40|321.51|319.51|321.52|319.52|321.52|319.52|321.51|319.51|2
1725943620000|2024-09-10 04:47:00|321.53|319.53|321.53|319.53|321.54|319.54|321.53|319.53|3
1725943630000|2024-09-10 04:47:10|321.54|319.54|321.54|319.54|321.54|319.54|321.54|319.54|1
1725943640000|2024-09-10 04:47:20|321.53|319.53|321.47|319.47|321.53|319.53|321.47|319.47|2
1725943650000|2024-09-10 04:47:30|321.5|319.5|321.66|319.66|321.66|319.66|321.5|319.5|9
1725943660000|2024-09-10 04:47:40|321.67|319.67|321.68|319.68|321.69|319.69|321.67|319.67|4
1725943670000|2024-09-10 04:47:50|321.69|319.69|321.61|319.61|321.69|319.69|321.61|319.61|2
1725943680000|2024-09-10 04:48:00|321.6|319.6|321.44|319.44|321.6|319.6|321.44|319.44|8
1725943690000|2024-09-10 04:48:10|321.45|319.45|321.27|319.27|321.46|319.46|321.27|319.27|12
1725943700000|2024-09-10 04:48:20|321.31|319.31|321.2|319.2|321.31|319.31|321.2|319.2|7
1725943710000|2024-09-10 04:48:30|321.19|319.19|321.18|319.18|321.19|319.19|321.17|319.17|8
1725943720000|2024-09-10 04:48:40|321.13|319.13|321.14|319.14|321.15|319.15|321.09|319.09|14
1725943740000|2024-09-10 04:49:00|321.18|319.18|321.22|319.22|321.22|319.22|321.18|319.18|2
1725943750000|2024-09-10 04:49:10|321.24|319.24|321.39|319.39|321.39|319.39|321.24|319.24|4
1725943760000|2024-09-10 04:49:20|321.4|319.4|321.43|319.43|321.43|319.43|321.4|319.4|4
1725943770000|2024-09-10 04:49:30|321.46|319.46|321.46|319.46|321.46|319.46|321.46|319.46|1
1725943780000|2024-09-10 04:49:40|321.4|319.4|321.4|319.4|321.4|319.4|321.4|319.4|1
1725943790000|2024-09-10 04:49:50|321.47|319.47|321.48|319.48|321.48|319.48|321.47|319.47|2
1725943800000|2024-09-10 04:50:00|321.61|319.61|321.61|319.61|321.61|319.61|321.61|319.61|1
1725943810000|2024-09-10 04:50:10|321.6|319.6|321.5|319.5|321.6|319.6|321.44|319.44|13
1725943840000|2024-09-10 04:50:40|321.61|319.61|321.61|319.61|321.61|319.61|321.61|319.61|1
1725943850000|2024-09-10 04:50:50|321.59|319.59|321.51|319.51|321.6|319.6|321.51|319.51|9
1725943860000|2024-09-10 04:51:00|321.52|319.52|321.49|319.49|321.53|319.53|321.49|319.49|7
1725943870000|2024-09-10 04:51:10|321.5|319.5|321.51|319.51|321.53|319.53|321.5|319.5|6
1725943880000|2024-09-10 04:51:20|321.52|319.52|321.52|319.52|321.52|319.52|321.52|319.52|1
1725943890000|2024-09-10 04:51:30|321.54|319.54|321.53|319.53|321.54|319.54|321.53|319.53|4
1725943900000|2024-09-10 04:51:40|321.54|319.54|321.44|319.44|321.54|319.54|321.44|319.44|4
1725943910000|2024-09-10 04:51:50|321.43|319.43|321.43|319.43|321.43|319.43|321.43|319.43|1
1725943920000|2024-09-10 04:52:00|321.41|319.41|321.43|319.43|321.43|319.43|321.4|319.4|7
1725943930000|2024-09-10 04:52:10|321.45|319.45|321.51|319.51|321.61|319.61|321.45|319.45|12
1725943940000|2024-09-10 04:52:20|321.5|319.5|321.49|319.49|321.5|319.5|321.49|319.49|2
1725943950000|2024-09-10 04:52:30|321.47|319.47|321.42|319.42|321.48|319.48|321.42|319.42|4
1725943970000|2024-09-10 04:52:50|321.4|319.4|321.4|319.4|321.4|319.4|321.4|319.4|1
1725943980000|2024-09-10 04:53:00|321.39|319.39|321.37|319.37|321.39|319.39|321.36|319.36|5
1725943990000|2024-09-10 04:53:10|321.36|319.36|321.39|319.39|321.39|319.39|321.36|319.36|3
1725944000000|2024-09-10 04:53:20|321.4|319.4|321.45|319.45|321.45|319.45|321.4|319.4|7
1725944020000|2024-09-10 04:53:40|321.46|319.46|321.53|319.53|321.53|319.53|321.46|319.46|5
1725944030000|2024-09-10 04:53:50|321.54|319.54|321.54|319.54|321.54|319.54|321.54|319.54|1
1725944040000|2024-09-10 04:54:00|321.5|319.5|321.39|319.39|321.5|319.5|321.39|319.39|6
1725944050000|2024-09-10 04:54:10|321.33|319.33|321.29|319.29|321.33|319.33|321.25|319.25|6
1725944060000|2024-09-10 04:54:20|321.3|319.3|321.32|319.32|321.32|319.32|321.3|319.3|4
1725944070000|2024-09-10 04:54:30|321.31|319.31|321.31|319.31|321.31|319.31|321.31|319.31|1
1725944080000|2024-09-10 04:54:40|321.3|319.3|321.3|319.3|321.32|319.32|321.3|319.3|9
1725944090000|2024-09-10 04:54:50|321.32|319.32|321.34|319.34|321.35|319.35|321.32|319.32|5
1725944100000|2024-09-10 04:55:00|321.35|319.35|321.32|319.32|321.44|319.44|321.31|319.31|15
1725944110000|2024-09-10 04:55:10|321.34|319.34|321.33|319.33|321.35|319.35|321.32|319.32|5
1725944120000|2024-09-10 04:55:20|321.36|319.36|321.35|319.35|321.36|319.36|321.35|319.35|2
1725944130000|2024-09-10 04:55:30|321.36|319.36|321.34|319.34|321.36|319.36|321.34|319.34|3
1725944140000|2024-09-10 04:55:40|321.33|319.33|321.32|319.32|321.33|319.33|321.32|319.32|2
1725944150000|2024-09-10 04:55:50|321.31|319.31|321.34|319.34|321.34|319.34|321.31|319.31|9
1725944160000|2024-09-10 04:56:00|321.33|319.33|321.33|319.33|321.33|319.33|321.32|319.32|3
1725944170000|2024-09-10 04:56:10|321.36|319.36|321.26|319.26|321.36|319.36|321.26|319.26|9
1725944180000|2024-09-10 04:56:20|321.27|319.27|321.24|319.24|321.27|319.27|321.24|319.24|6
1725944190000|2024-09-10 04:56:30|321.25|319.25|321.3|319.3|321.3|319.3|321.25|319.25|4
1725944200000|2024-09-10 04:56:40|321.31|319.31|321.31|319.31|321.31|319.31|321.31|319.31|1
1725944210000|2024-09-10 04:56:50|321.36|319.36|321.37|319.37|321.4|319.4|321.36|319.36|4
1725944220000|2024-09-10 04:57:00|321.35|319.35|321.36|319.36|321.37|319.37|321.35|319.35|5
1725944230000|2024-09-10 04:57:10|321.38|319.38|321.38|319.38|321.38|319.38|321.38|319.38|1
1725944250000|2024-09-10 04:57:30|321.4|319.4|321.42|319.42|321.42|319.42|321.4|319.4|3
1725944260000|2024-09-10 04:57:40|321.41|319.41|321.35|319.35|321.41|319.41|321.34|319.34|7
1725944270000|2024-09-10 04:57:50|321.36|319.36|321.44|319.44|321.44|319.44|321.36|319.36|4
1725944280000|2024-09-10 04:58:00|321.47|319.47|321.51|319.51|321.51|319.51|321.47|319.47|2
1725944290000|2024-09-10 04:58:10|321.52|319.52|321.54|319.54|321.54|319.54|321.52|319.52|3
1725944310000|2024-09-10 04:58:30|321.58|319.58|321.58|319.58|321.58|319.58|321.58|319.58|1
1725944320000|2024-09-10 04:58:40|321.52|319.52|321.54|319.54|321.54|319.54|321.52|319.52|3
1725944330000|2024-09-10 04:58:50|321.55|319.55|321.57|319.57|321.57|319.57|321.55|319.55|3
1725944340000|2024-09-10 04:59:00|321.58|319.58|321.6|319.6|321.6|319.6|321.58|319.58|3
1725944350000|2024-09-10 04:59:10|321.58|319.58|321.58|319.58|321.58|319.58|321.58|319.58|1
1725944360000|2024-09-10 04:59:20|321.55|319.55|321.55|319.55|321.55|319.55|321.55|319.55|1
1725944370000|2024-09-10 04:59:30|321.52|319.52|321.49|319.49|321.52|319.52|321.48|319.48|5
1725944380000|2024-09-10 04:59:40|321.5|319.5|321.49|319.49|321.5|319.5|321.49|319.49|2
1725944390000|2024-09-10 04:59:50|321.5|319.5|321.52|319.52|321.52|319.52|321.49|319.49|5
1725944400000|2024-09-10 05:00:00|321.53|319.53|321.49|319.49|321.53|319.53|321.48|319.48|9
1725944410000|2024-09-10 05:00:10|321.48|319.48|321.5|319.5|321.5|319.5|321.43|319.43|6
1725944420000|2024-09-10 05:00:20|321.51|319.51|321.52|319.52|321.52|319.52|321.51|319.51|2
1725944430000|2024-09-10 05:00:30|321.53|319.53|321.52|319.52|321.53|319.53|321.52|319.52|2
1725944440000|2024-09-10 05:00:40|321.53|319.53|321.53|319.53|321.53|319.53|321.53|319.53|1
1725944450000|2024-09-10 05:00:50|321.54|319.54|321.55|319.55|321.55|319.55|321.54|319.54|2
1725944460000|2024-09-10 05:01:00|321.56|319.56|321.59|319.59|321.59|319.59|321.56|319.56|4
1725944470000|2024-09-10 05:01:10|321.6|319.6|321.57|319.57|321.62|319.62|321.57|319.57|5
1725944480000|2024-09-10 05:01:20|321.6|319.6|321.6|319.6|321.6|319.6|321.6|319.6|1
1725944490000|2024-09-10 05:01:30|321.57|319.57|321.57|319.57|321.57|319.57|321.57|319.57|1
1725944500000|2024-09-10 05:01:40|321.53|319.53|321.5|319.5|321.53|319.53|321.5|319.5|3
1725944510000|2024-09-10 05:01:50|321.45|319.45|321.43|319.43|321.45|319.45|321.42|319.42|4
1725944520000|2024-09-10 05:02:00|321.42|319.42|321.38|319.38|321.43|319.43|321.38|319.38|6
1725944530000|2024-09-10 05:02:10|321.37|319.37|321.39|319.39|321.39|319.39|321.37|319.37|7
1725944540000|2024-09-10 05:02:20|321.41|319.41|321.47|319.47|321.47|319.47|321.4|319.4|5
1725944550000|2024-09-10 05:02:30|321.48|319.48|321.47|319.47|321.48|319.48|321.47|319.47|2
1725944560000|2024-09-10 05:02:40|321.49|319.49|321.49|319.49|321.5|319.5|321.49|319.49|3
1725944570000|2024-09-10 05:02:50|321.48|319.48|321.41|319.41|321.48|319.48|321.41|319.41|5
1725944580000|2024-09-10 05:03:00|321.42|319.42|321.4|319.4|321.43|319.43|321.4|319.4|4
1725944590000|2024-09-10 05:03:10|321.42|319.42|321.42|319.42|321.42|319.42|321.42|319.42|1
1725944600000|2024-09-10 05:03:20|321.4|319.4|321.42|319.42|321.47|319.47|321.4|319.4|9
1725944610000|2024-09-10 05:03:30|321.4|319.4|321.4|319.4|321.4|319.4|321.4|319.4|1
1725944620000|2024-09-10 05:03:40|321.39|319.39|321.32|319.32|321.39|319.39|321.32|319.32|6
1725944630000|2024-09-10 05:03:50|321.31|319.31|321.3|319.3|321.33|319.33|321.3|319.3|8
1725944640000|2024-09-10 05:04:00|321.29|319.29|321.36|319.36|321.36|319.36|321.27|319.27|8
1725944650000|2024-09-10 05:04:10|321.37|319.37|321.43|319.43|321.43|319.43|321.37|319.37|5
1725944660000|2024-09-10 05:04:20|321.44|319.44|321.5|319.5|321.5|319.5|321.44|319.44|3
1725944670000|2024-09-10 05:04:30|321.51|319.51|321.52|319.52|321.52|319.52|321.51|319.51|2
1725944680000|2024-09-10 05:04:40|321.53|319.53|321.57|319.57|321.57|319.57|321.53|319.53|4
1725944690000|2024-09-10 05:04:50|321.58|319.58|321.59|319.59|321.59|319.59|321.58|319.58|2
1725944710000|2024-09-10 05:05:10|321.6|319.6|321.7|319.7|321.7|319.7|321.6|319.6|3
1725944720000|2024-09-10 05:05:20|321.71|319.71|321.71|319.71|321.71|319.71|321.71|319.71|1
1725944730000|2024-09-10 05:05:30|321.73|319.73|321.69|319.69|321.73|319.73|321.69|319.69|2
1725944760000|2024-09-10 05:06:00|321.64|319.64|321.64|319.64|321.64|319.64|321.63|319.63|3
1725944770000|2024-09-10 05:06:10|321.65|319.65|321.65|319.65|321.65|319.65|321.65|319.65|1
1725944780000|2024-09-10 05:06:20|321.66|319.66|321.7|319.7|321.7|319.7|321.66|319.66|5
1725944790000|2024-09-10 05:06:30|321.71|319.71|321.73|319.73|321.73|319.73|321.71|319.71|3
1725944810000|2024-09-10 05:06:50|321.74|319.74|321.92|319.92|321.92|319.92|321.74|319.74|7
1725944820000|2024-09-10 05:07:00|321.93|319.93|321.99|319.99|322.03|320.03|321.93|319.93|10
1725944830000|2024-09-10 05:07:10|322|320|322.01|320.01|322.01|320.01|322|320|2
1725944840000|2024-09-10 05:07:20|322.03|320.03|322.03|320.03|322.03|320.03|322.03|320.03|1
1725944850000|2024-09-10 05:07:30|322.01|320.01|321.99|319.99|322.02|320.02|321.93|319.93|11
1725944860000|2024-09-10 05:07:40|322|320|322.01|320.01|322.01|320.01|322|320|2
1725944870000|2024-09-10 05:07:50|322.03|320.03|322.03|320.03|322.03|320.03|322.03|320.03|1
1725944880000|2024-09-10 05:08:00|322.01|320.01|321.92|319.92|322.01|320.01|321.92|319.92|4
1725944920000|2024-09-10 05:08:40|321.94|319.94|321.96|319.96|321.96|319.96|321.94|319.94|2
1725944930000|2024-09-10 05:08:50|321.95|319.95|321.92|319.92|321.95|319.95|321.9|319.9|5
1725944940000|2024-09-10 05:09:00|321.9|319.9|321.9|319.9|321.9|319.9|321.9|319.9|1
1725944950000|2024-09-10 05:09:10|321.91|319.91|321.91|319.91|321.91|319.91|321.9|319.9|3
1725944970000|2024-09-10 05:09:30|321.87|319.87|321.87|319.87|321.87|319.87|321.87|319.87|1
1725944980000|2024-09-10 05:09:40|321.88|319.88|321.88|319.88|321.88|319.88|321.88|319.88|1
1725944990000|2024-09-10 05:09:50|321.91|319.91|321.9|319.9|321.91|319.91|321.89|319.89|3
1725945000000|2024-09-10 05:10:00|321.91|319.91|321.92|319.92|321.92|319.92|321.91|319.91|2
1725945020000|2024-09-10 05:10:20|321.9|319.9|321.91|319.91|321.91|319.91|321.9|319.9|2
1725945030000|2024-09-10 05:10:30|321.93|319.93|321.93|319.93|321.93|319.93|321.92|319.92|3
1725945040000|2024-09-10 05:10:40|321.94|319.94|321.94|319.94|321.96|319.96|321.94|319.94|5
1725945050000|2024-09-10 05:10:50|321.95|319.95|321.95|319.95|321.95|319.95|321.95|319.95|1
1725945060000|2024-09-10 05:11:00|321.98|319.98|321.96|319.96|321.98|319.98|321.96|319.96|3
1725945070000|2024-09-10 05:11:10|321.94|319.94|321.93|319.93|321.94|319.94|321.93|319.93|2
1725945080000|2024-09-10 05:11:20|321.92|319.92|321.86|319.86|321.92|319.92|321.85|319.85|5
1725945090000|2024-09-10 05:11:30|321.87|319.87|321.91|319.91|321.91|319.91|321.86|319.86|5
1725945100000|2024-09-10 05:11:40|321.93|319.93|321.92|319.92|321.93|319.93|321.92|319.92|2
1725945110000|2024-09-10 05:11:50|321.94|319.94|321.95|319.95|321.96|319.96|321.94|319.94|3
1725945130000|2024-09-10 05:12:10|321.92|319.92|321.96|319.96|321.96|319.96|321.92|319.92|3
1725945140000|2024-09-10 05:12:20|321.95|319.95|321.93|319.93|321.96|319.96|321.93|319.93|5
1725945170000|2024-09-10 05:12:50|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1725945180000|2024-09-10 05:13:00|321.93|319.93|322.02|320.02|322.02|320.02|321.93|319.93|7
1725945200000|2024-09-10 05:13:20|322.01|320.01|321.96|319.96|322.01|320.01|321.94|319.94|6
1725945210000|2024-09-10 05:13:30|321.97|319.97|322.21|320.21|322.28|320.28|321.97|319.97|12
1725945220000|2024-09-10 05:13:40|322.22|320.22|322.62|320.62|322.63|320.63|322.22|320.22|11
1725945230000|2024-09-10 05:13:50|322.63|320.63|322.62|320.62|322.64|320.64|322.62|320.62|4
1725945240000|2024-09-10 05:14:00|322.61|320.61|322.49|320.49|322.61|320.61|322.46|320.46|7
1725945250000|2024-09-10 05:14:10|322.48|320.48|322.5|320.5|322.51|320.51|322.47|320.47|9
1725945260000|2024-09-10 05:14:20|322.52|320.52|322.54|320.54|322.55|320.55|322.52|320.52|8
1725945270000|2024-09-10 05:14:30|322.53|320.53|322.54|320.54|322.54|320.54|322.53|320.53|6
1725945280000|2024-09-10 05:14:40|322.52|320.52|322.56|320.56|322.56|320.56|322.44|320.44|11
1725945300000|2024-09-10 05:15:00|322.58|320.58|322.59|320.59|322.59|320.59|322.56|320.56|4
1725945310000|2024-09-10 05:15:10|322.61|320.61|322.67|320.67|322.67|320.67|322.61|320.61|4
1725945320000|2024-09-10 05:15:20|322.68|320.68|322.65|320.65|322.68|320.68|322.62|320.62|5
1725945330000|2024-09-10 05:15:30|322.7|320.7|322.69|320.69|322.7|320.7|322.68|320.68|4
1725945340000|2024-09-10 05:15:40|322.7|320.7|322.7|320.7|322.71|320.71|322.7|320.7|3
1725945350000|2024-09-10 05:15:50|322.71|320.71|322.7|320.7|322.72|320.72|322.7|320.7|4
1725945360000|2024-09-10 05:16:00|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1725945370000|2024-09-10 05:16:10|322.62|320.62|322.63|320.63|322.63|320.63|322.62|320.62|2
1725945390000|2024-09-10 05:16:30|322.66|320.66|322.67|320.67|322.67|320.67|322.64|320.64|8
1725945400000|2024-09-10 05:16:40|322.66|320.66|322.62|320.62|322.66|320.66|322.62|320.62|4
1725945410000|2024-09-10 05:16:50|322.67|320.67|322.91|320.91|322.91|320.91|322.67|320.67|8
1725945420000|2024-09-10 05:17:00|322.88|320.88|322.86|320.86|322.89|320.89|322.86|320.86|3
1725945430000|2024-09-10 05:17:10|322.87|320.87|322.87|320.87|323.05|321.05|322.84|320.84|21
1725945440000|2024-09-10 05:17:20|322.86|320.86|322.96|320.96|322.96|320.96|322.7|320.7|13
1725945450000|2024-09-10 05:17:30|322.89|320.89|322.58|320.58|322.92|320.92|322.58|320.58|28
1725945460000|2024-09-10 05:17:40|322.52|320.52|321.81|319.81|322.52|320.52|321.8|319.8|23
1725945470000|2024-09-10 05:17:50|321.82|319.82|322.02|320.02|322.09|320.09|321.82|319.82|19
1725945480000|2024-09-10 05:18:00|322.06|320.06|322.27|320.27|322.27|320.27|322|320|22
1725945490000|2024-09-10 05:18:10|322.29|320.29|322.29|320.29|322.58|320.58|322.29|320.29|18
1725945500000|2024-09-10 05:18:20|322.28|320.28|322.39|320.39|322.39|320.39|322.28|320.28|8
1725945510000|2024-09-10 05:18:30|322.4|320.4|322.36|320.36|322.51|320.51|322.36|320.36|18
1725945520000|2024-09-10 05:18:40|322.29|320.29|322.09|320.09|322.29|320.29|322.04|320.04|24
1725945530000|2024-09-10 05:18:50|322.02|320.02|321.76|319.76|322.02|320.02|321.76|319.76|13
1725945540000|2024-09-10 05:19:00|321.74|319.74|321.89|319.89|321.89|319.89|321.68|319.68|6
1725945550000|2024-09-10 05:19:10|321.91|319.91|322.23|320.23|322.23|320.23|321.91|319.91|20
1725945560000|2024-09-10 05:19:20|322.19|320.19|322.14|320.14|322.34|320.34|322.06|320.06|23
1725945570000|2024-09-10 05:19:30|322.13|320.13|321.99|319.99|322.13|320.13|321.98|319.98|10
1725945580000|2024-09-10 05:19:40|321.97|319.97|321.6|319.6|321.97|319.97|321.49|319.49|27
1725945590000|2024-09-10 05:19:50|321.61|319.61|321.53|319.53|321.89|319.89|321.5|319.5|28
1725945600000|2024-09-10 05:20:00|321.52|319.52|321.5|319.5|321.54|319.54|321.36|319.36|24
1725945610000|2024-09-10 05:20:10|321.43|319.43|321.37|319.37|321.43|319.43|321.36|319.36|5
1725945620000|2024-09-10 05:20:20|321.36|319.36|321.36|319.36|321.36|319.36|321.36|319.36|1
1725945640000|2024-09-10 05:20:40|321.21|319.21|320.99|318.99|321.21|319.21|320.99|318.99|2
1725945650000|2024-09-10 05:20:50|321.04|319.04|320.94|318.94|321.07|319.07|320.73|318.73|18
1725945660000|2024-09-10 05:21:00|321.01|319.01|321.37|319.37|321.54|319.54|320.99|318.99|19
1725945670000|2024-09-10 05:21:10|321.46|319.46|321.24|319.24|321.48|319.48|321.17|319.17|11
1725945680000|2024-09-10 05:21:20|321.31|319.31|321.82|319.82|321.84|319.84|321.31|319.31|19
1725945690000|2024-09-10 05:21:30|321.89|319.89|321.88|319.88|321.91|319.91|321.78|319.78|25
1725945700000|2024-09-10 05:21:40|321.9|319.9|322.11|320.11|322.11|320.11|321.89|319.89|13
1725945710000|2024-09-10 05:21:50|322.16|320.16|321.97|319.97|322.18|320.18|321.97|319.97|11
1725945720000|2024-09-10 05:22:00|321.98|319.98|321.82|319.82|321.98|319.98|321.77|319.77|18
1725945730000|2024-09-10 05:22:10|321.83|319.83|321.56|319.56|321.83|319.83|321.55|319.55|19
1725945740000|2024-09-10 05:22:20|321.57|319.57|321.5|319.5|321.57|319.57|321.25|319.25|23
1725945750000|2024-09-10 05:22:30|321.43|319.43|321.41|319.41|321.43|319.43|321.25|319.25|20
1725945760000|2024-09-10 05:22:40|321.44|319.44|321.3|319.3|321.5|319.5|321.29|319.29|22
1725945770000|2024-09-10 05:22:50|321.33|319.33|321.27|319.27|321.33|319.33|321.11|319.11|26
1725945780000|2024-09-10 05:23:00|321.24|319.24|321.93|319.93|321.99|319.99|321.22|319.22|21
1725945790000|2024-09-10 05:23:10|321.97|319.97|322.22|320.22|322.22|320.22|321.92|319.92|15
1725945800000|2024-09-10 05:23:20|322.24|320.24|322.24|320.24|322.26|320.26|322.2|320.2|21
1725945810000|2024-09-10 05:23:30|322.23|320.23|322.2|320.2|322.24|320.24|322.2|320.2|15
1725945820000|2024-09-10 05:23:40|322.18|320.18|322.07|320.07|322.19|320.19|322.07|320.07|9
1725945830000|2024-09-10 05:23:50|322.04|320.04|321.81|319.81|322.04|320.04|321.6|319.6|19
1725945840000|2024-09-10 05:24:00|321.82|319.82|321.36|319.36|321.86|319.86|321.36|319.36|24
1725945850000|2024-09-10 05:24:10|321.31|319.31|321.3|319.3|321.34|319.34|321.29|319.29|18
1725945860000|2024-09-10 05:24:20|321.58|319.58|321.83|319.83|321.99|319.99|321.58|319.58|26
1725945870000|2024-09-10 05:24:30|321.94|319.94|322.32|320.32|322.4|320.4|321.94|319.94|15
1725945880000|2024-09-10 05:24:40|322.33|320.33|322.47|320.47|322.65|320.65|322.32|320.32|22
1725945890000|2024-09-10 05:24:50|322.46|320.46|322.24|320.24|322.46|320.46|322.24|320.24|13
1725945900000|2024-09-10 05:25:00|322.26|320.26|322.31|320.31|322.31|320.31|322.25|320.25|12
1725945910000|2024-09-10 05:25:10|322.38|320.38|322.44|320.44|322.44|320.44|322.27|320.27|15
1725945920000|2024-09-10 05:25:20|322.45|320.45|322.68|320.68|322.72|320.72|322.45|320.45|11
1725945930000|2024-09-10 05:25:30|322.69|320.69|322.36|320.36|322.69|320.69|322.33|320.33|16
1725945940000|2024-09-10 05:25:40|322.38|320.38|322.43|320.43|322.43|320.43|322.38|320.38|10
1725945950000|2024-09-10 05:25:50|322.4|320.4|322.42|320.42|322.42|320.42|322.4|320.4|4
1725945960000|2024-09-10 05:26:00|322.39|320.39|322.65|320.65|322.74|320.74|322.21|320.21|19
1725945970000|2024-09-10 05:26:10|322.66|320.66|322.61|320.61|322.67|320.67|322.59|320.59|15
1725945980000|2024-09-10 05:26:20|322.6|320.6|322.82|320.82|322.82|320.82|322.6|320.6|11
1725945990000|2024-09-10 05:26:30|322.85|320.85|322.8|320.8|322.94|320.94|322.79|320.79|16
1725946000000|2024-09-10 05:26:40|322.79|320.79|322.45|320.45|322.8|320.8|322.39|320.39|17
1725946010000|2024-09-10 05:26:50|322.44|320.44|322.36|320.36|322.45|320.45|322.35|320.35|14
1725946020000|2024-09-10 05:27:00|322.35|320.35|322.33|320.33|322.36|320.36|322.33|320.33|8
1725946030000|2024-09-10 05:27:10|322.26|320.26|322.34|320.34|322.35|320.35|322.26|320.26|10
1725946040000|2024-09-10 05:27:20|322.33|320.33|322.34|320.34|322.35|320.35|322.31|320.31|7
1725946050000|2024-09-10 05:27:30|322.4|320.4|322.44|320.44|322.44|320.44|322.4|320.4|3
1725946070000|2024-09-10 05:27:50|322.43|320.43|322.43|320.43|322.44|320.44|322.43|320.43|3
1725946080000|2024-09-10 05:28:00|322.42|320.42|322.42|320.42|322.46|320.46|322.42|320.42|3
1725946090000|2024-09-10 05:28:10|322.43|320.43|322.42|320.42|322.43|320.43|322.42|320.42|2
1725946100000|2024-09-10 05:28:20|322.43|320.43|322.45|320.45|322.46|320.46|322.43|320.43|3
1725946110000|2024-09-10 05:28:30|322.44|320.44|322.44|320.44|322.45|320.45|322.43|320.43|5
1725946120000|2024-09-10 05:28:40|322.43|320.43|322.25|320.25|322.43|320.43|322.25|320.25|11
1725946130000|2024-09-10 05:28:50|322.21|320.21|322.03|320.03|322.21|320.21|322.03|320.03|14
1725946140000|2024-09-10 05:29:00|322.09|320.09|322.1|320.1|322.1|320.1|322.08|320.08|4
1725946150000|2024-09-10 05:29:10|322.12|320.12|322.29|320.29|322.29|320.29|322.12|320.12|8
1725946160000|2024-09-10 05:29:20|322.3|320.3|322.54|320.54|322.54|320.54|322.3|320.3|14
1725946170000|2024-09-10 05:29:30|322.55|320.55|322.7|320.7|322.7|320.7|322.55|320.55|15
1725946180000|2024-09-10 05:29:40|322.75|320.75|322.79|320.79|322.79|320.79|322.74|320.74|9
1725946190000|2024-09-10 05:29:50|322.8|320.8|322.79|320.79|323|321|322.75|320.75|17
1725946200000|2024-09-10 05:30:00|322.76|320.76|322.42|320.42|322.76|320.76|322.21|320.21|21
1725946210000|2024-09-10 05:30:10|322.43|320.43|322.11|320.11|322.43|320.43|322.1|320.1|22
1725946220000|2024-09-10 05:30:20|322.12|320.12|322|320|322.12|320.12|322|320|13
1725946230000|2024-09-10 05:30:30|321.99|319.99|322.01|320.01|322.01|320.01|321.97|319.97|6
1725946240000|2024-09-10 05:30:40|322.02|320.02|322.01|320.01|322.02|320.02|321.99|319.99|15
1725946250000|2024-09-10 05:30:50|322|320|321.95|319.95|322|320|321.95|319.95|9
1725946260000|2024-09-10 05:31:00|321.98|319.98|321.99|319.99|322.09|320.09|321.98|319.98|9
1725946270000|2024-09-10 05:31:10|322|320|322.05|320.05|322.05|320.05|322|320|4
1725946280000|2024-09-10 05:31:20|321.96|319.96|321.85|319.85|321.96|319.96|321.67|319.67|19
1725946290000|2024-09-10 05:31:30|321.95|319.95|321.97|319.97|322.01|320.01|321.95|319.95|7
1725946300000|2024-09-10 05:31:40|321.98|319.98|322.06|320.06|322.06|320.06|321.98|319.98|10
1725946310000|2024-09-10 05:31:50|322.07|320.07|322.1|320.1|322.13|320.13|322.07|320.07|17
1725946320000|2024-09-10 05:32:00|322.09|320.09|322.09|320.09|322.1|320.1|322.09|320.09|11
1725946330000|2024-09-10 05:32:10|322.1|320.1|322.18|320.18|322.19|320.19|322.1|320.1|12
1725946340000|2024-09-10 05:32:20|322.19|320.19|322.05|320.05|322.2|320.2|322.04|320.04|9
1725946350000|2024-09-10 05:32:30|322.04|320.04|322.02|320.02|322.11|320.11|322.02|320.02|9
1725946360000|2024-09-10 05:32:40|321.99|319.99|321.9|319.9|321.99|319.99|321.89|319.89|12
1725946370000|2024-09-10 05:32:50|321.93|319.93|321.98|319.98|321.98|319.98|321.92|319.92|5
1725946380000|2024-09-10 05:33:00|321.91|319.91|321.85|319.85|321.91|319.91|321.83|319.83|12
1725946390000|2024-09-10 05:33:10|321.83|319.83|321.83|319.83|321.84|319.84|321.83|319.83|3
1725946400000|2024-09-10 05:33:20|321.84|319.84|322.11|320.11|322.11|320.11|321.84|319.84|13
1725946410000|2024-09-10 05:33:30|322.16|320.16|322.13|320.13|322.16|320.16|322.11|320.11|16
1725946420000|2024-09-10 05:33:40|322.09|320.09|322.31|320.31|322.31|320.31|322.09|320.09|9
1725946430000|2024-09-10 05:33:50|322.32|320.32|322.35|320.35|322.38|320.38|322.3|320.3|14
1725946440000|2024-09-10 05:34:00|322.36|320.36|322.52|320.52|322.56|320.56|322.31|320.31|15
1725946450000|2024-09-10 05:34:10|322.66|320.66|322.7|320.7|322.8|320.8|322.66|320.66|15
1725946460000|2024-09-10 05:34:20|322.63|320.63|321.89|319.89|322.63|320.63|321.84|319.84|21
1725946470000|2024-09-10 05:34:30|321.88|319.88|321.89|319.89|321.89|319.89|321.8|319.8|10
1725946480000|2024-09-10 05:34:40|321.91|319.91|321.93|319.93|321.93|319.93|321.89|319.89|14
1725946490000|2024-09-10 05:34:50|321.92|319.92|321.97|319.97|321.97|319.97|321.92|319.92|4
1725946500000|2024-09-10 05:35:00|321.98|319.98|321.99|319.99|322.12|320.12|321.98|319.98|11
1725946510000|2024-09-10 05:35:10|321.97|319.97|322.09|320.09|322.11|320.11|321.95|319.95|15
1725946520000|2024-09-10 05:35:20|322.1|320.1|322.06|320.06|322.11|320.11|322.06|320.06|7
1725946530000|2024-09-10 05:35:30|322.04|320.04|322.04|320.04|322.05|320.05|322.01|320.01|15
1725946540000|2024-09-10 05:35:40|322.08|320.08|322.05|320.05|322.08|320.08|322.04|320.04|10
1725946550000|2024-09-10 05:35:50|322.04|320.04|322.04|320.04|322.04|320.04|322.03|320.03|5
1725946560000|2024-09-10 05:36:00|322.03|320.03|322.13|320.13|322.2|320.2|322.03|320.03|12
1725946570000|2024-09-10 05:36:10|322.12|320.12|322.14|320.14|322.16|320.16|322.12|320.12|14
1725946580000|2024-09-10 05:36:20|322.13|320.13|321.91|319.91|322.14|320.14|321.91|319.91|17
1725946590000|2024-09-10 05:36:30|321.93|319.93|322.01|320.01|322.01|320.01|321.89|319.89|13
1725946600000|2024-09-10 05:36:40|322|320|322.01|320.01|322.01|320.01|322|320|2
1725946610000|2024-09-10 05:36:50|322.08|320.08|321.95|319.95|322.08|320.08|321.94|319.94|11
1725946620000|2024-09-10 05:37:00|321.94|319.94|322|320|322|320|321.91|319.91|11
1725946630000|2024-09-10 05:37:10|322.01|320.01|322.02|320.02|322.11|320.11|322.01|320.01|11
1725946640000|2024-09-10 05:37:20|322.01|320.01|321.81|319.81|322.01|320.01|321.81|319.81|15
1725946650000|2024-09-10 05:37:30|321.82|319.82|321.77|319.77|321.82|319.82|321.76|319.76|7
1725946660000|2024-09-10 05:37:40|321.76|319.76|321.74|319.74|321.76|319.76|321.73|319.73|5
1725946670000|2024-09-10 05:37:50|321.7|319.7|321.65|319.65|321.7|319.7|321.62|319.62|13
1725946680000|2024-09-10 05:38:00|321.69|319.69|321.8|319.8|321.82|319.82|321.69|319.69|14
1725946690000|2024-09-10 05:38:10|321.81|319.81|321.91|319.91|321.92|319.92|321.81|319.81|7
1725946700000|2024-09-10 05:38:20|321.92|319.92|321.92|319.92|321.93|319.93|321.89|319.89|9
1725946710000|2024-09-10 05:38:30|321.87|319.87|321.85|319.85|321.87|319.87|321.83|319.83|9
1725946720000|2024-09-10 05:38:40|321.88|319.88|321.88|319.88|321.89|319.89|321.87|319.87|12
1725946730000|2024-09-10 05:38:50|321.89|319.89|321.89|319.89|321.91|319.91|321.88|319.88|11
1725946740000|2024-09-10 05:39:00|321.88|319.88|321.89|319.89|321.9|319.9|321.86|319.86|15
1725946750000|2024-09-10 05:39:10|321.88|319.88|321.9|319.9|321.9|319.9|321.88|319.88|5
1725946760000|2024-09-10 05:39:20|321.89|319.89|321.92|319.92|321.92|319.92|321.89|319.89|10
1725946770000|2024-09-10 05:39:30|321.91|319.91|321.89|319.89|321.91|319.91|321.89|319.89|5
1725946780000|2024-09-10 05:39:40|321.91|319.91|321.91|319.91|321.92|319.92|321.9|319.9|5
1725946790000|2024-09-10 05:39:50|321.92|319.92|321.89|319.89|321.92|319.92|321.89|319.89|5
1725946800000|2024-09-10 05:40:00|321.9|319.9|321.89|319.89|321.92|319.92|321.89|319.89|10
1725946810000|2024-09-10 05:40:10|321.95|319.95|321.98|319.98|321.98|319.98|321.95|319.95|6
1725946820000|2024-09-10 05:40:20|321.99|319.99|322.14|320.14|322.14|320.14|321.99|319.99|9
1725946830000|2024-09-10 05:40:30|322.15|320.15|322.15|320.15|322.16|320.16|322.15|320.15|11
1725946840000|2024-09-10 05:40:40|322.16|320.16|322.18|320.18|322.18|320.18|322.16|320.16|4
1725946860000|2024-09-10 05:41:00|322.21|320.21|322.21|320.21|322.21|320.21|322.21|320.21|1
1725946870000|2024-09-10 05:41:10|322.22|320.22|322.24|320.24|322.24|320.24|322.22|320.22|3
1725946880000|2024-09-10 05:41:20|322.25|320.25|322.26|320.26|322.26|320.26|322.25|320.25|4
1725946900000|2024-09-10 05:41:40|322.19|320.19|322.2|320.2|322.23|320.23|322.19|320.19|4
1725946910000|2024-09-10 05:41:50|322.21|320.21|322.23|320.23|322.23|320.23|322.21|320.21|3
1725946920000|2024-09-10 05:42:00|322.24|320.24|322.24|320.24|322.25|320.25|322.24|320.24|3
1725946930000|2024-09-10 05:42:10|322.25|320.25|322.25|320.25|322.25|320.25|322.25|320.25|1
1725946940000|2024-09-10 05:42:20|322.35|320.35|322.5|320.5|322.5|320.5|322.35|320.35|4
1725946950000|2024-09-10 05:42:30|322.49|320.49|322.42|320.42|322.49|320.49|322.41|320.41|7
1725946960000|2024-09-10 05:42:40|322.43|320.43|322.53|320.53|322.53|320.53|322.43|320.43|9
1725946970000|2024-09-10 05:42:50|322.54|320.54|322.54|320.54|322.55|320.55|322.54|320.54|3
1725946980000|2024-09-10 05:43:00|322.5|320.5|322.44|320.44|322.5|320.5|322.44|320.44|5
1725946990000|2024-09-10 05:43:10|322.42|320.42|322.42|320.42|322.42|320.42|322.42|320.42|1
1725947000000|2024-09-10 05:43:20|322.43|320.43|322.31|320.31|322.43|320.43|322.31|320.31|10
1725947010000|2024-09-10 05:43:30|322.28|320.28|322.29|320.29|322.3|320.3|322.27|320.27|9
1725947020000|2024-09-10 05:43:40|322.27|320.27|322.28|320.28|322.28|320.28|322.26|320.26|4
1725947030000|2024-09-10 05:43:50|322.27|320.27|322.3|320.3|322.3|320.3|322.27|320.27|4
1725947040000|2024-09-10 05:44:00|322.27|320.27|322.26|320.26|322.27|320.27|322.26|320.26|2
1725947050000|2024-09-10 05:44:10|322.24|320.24|322.19|320.19|322.24|320.24|322.19|320.19|5
1725947070000|2024-09-10 05:44:30|322.22|320.22|322.22|320.22|322.22|320.22|322.21|320.21|3
1725947080000|2024-09-10 05:44:40|322.24|320.24|322.2|320.2|322.24|320.24|322.2|320.2|3
1725947090000|2024-09-10 05:44:50|322.23|320.23|322.24|320.24|322.24|320.24|322.23|320.23|2
1725947100000|2024-09-10 05:45:00|322.25|320.25|322.24|320.24|322.25|320.25|322.24|320.24|2
1725947110000|2024-09-10 05:45:10|322.23|320.23|322.18|320.18|322.23|320.23|322.17|320.17|6
1725947120000|2024-09-10 05:45:20|322.17|320.17|322.17|320.17|322.17|320.17|322.17|320.17|1
1725947130000|2024-09-10 05:45:30|322.19|320.19|322.19|320.19|322.19|320.19|322.18|320.18|3
1725947140000|2024-09-10 05:45:40|322.15|320.15|322.1|320.1|322.15|320.15|322.08|320.08|5
1725947150000|2024-09-10 05:45:50|322.11|320.11|322.11|320.11|322.11|320.11|322.11|320.11|1
1725947160000|2024-09-10 05:46:00|322.12|320.12|322.14|320.14|322.16|320.16|322.12|320.12|8
1725947170000|2024-09-10 05:46:10|322.15|320.15|322.14|320.14|322.15|320.15|322.14|320.14|2
1725947180000|2024-09-10 05:46:20|322.13|320.13|322.14|320.14|322.14|320.14|322.1|320.1|7
1725947190000|2024-09-10 05:46:30|322.15|320.15|321.99|319.99|322.15|320.15|321.99|319.99|9
1725947200000|2024-09-10 05:46:40|322|320|321.92|319.92|322|320|321.92|319.92|8
1725947210000|2024-09-10 05:46:50|321.9|319.9|321.85|319.85|321.9|319.9|321.85|319.85|12
1725947220000|2024-09-10 05:47:00|321.84|319.84|321.79|319.79|321.84|319.84|321.77|319.77|12
1725947230000|2024-09-10 05:47:10|321.83|319.83|321.87|319.87|321.88|319.88|321.81|319.81|8
1725947240000|2024-09-10 05:47:20|321.84|319.84|321.77|319.77|321.85|319.85|321.77|319.77|7
1725947250000|2024-09-10 05:47:30|321.76|319.76|321.77|319.77|321.8|319.8|321.76|319.76|9
1725947260000|2024-09-10 05:47:40|321.76|319.76|321.78|319.78|321.79|319.79|321.75|319.75|11
1725947270000|2024-09-10 05:47:50|321.77|319.77|321.79|319.79|321.8|319.8|321.76|319.76|11
1725947280000|2024-09-10 05:48:00|321.77|319.77|321.85|319.85|321.85|319.85|321.76|319.76|10
1725947290000|2024-09-10 05:48:10|321.84|319.84|321.84|319.84|321.84|319.84|321.84|319.84|1
1725947300000|2024-09-10 05:48:20|321.83|319.83|321.82|319.82|321.83|319.83|321.79|319.79|6
1725947310000|2024-09-10 05:48:30|321.83|319.83|321.85|319.85|321.85|319.85|321.83|319.83|9
1725947320000|2024-09-10 05:48:40|321.86|319.86|321.87|319.87|321.88|319.88|321.85|319.85|6
1725947330000|2024-09-10 05:48:50|321.84|319.84|321.87|319.87|321.87|319.87|321.84|319.84|2
1725947340000|2024-09-10 05:49:00|321.83|319.83|321.77|319.77|321.86|319.86|321.77|319.77|7
1725947350000|2024-09-10 05:49:10|321.78|319.78|321.67|319.67|321.78|319.78|321.65|319.65|11
1725947360000|2024-09-10 05:49:20|321.7|319.7|321.74|319.74|321.75|319.75|321.7|319.7|9
1725947370000|2024-09-10 05:49:30|321.75|319.75|321.87|319.87|321.89|319.89|321.75|319.75|12
1725947380000|2024-09-10 05:49:40|321.84|319.84|321.85|319.85|321.85|319.85|321.83|319.83|3
1725947390000|2024-09-10 05:49:50|321.84|319.84|321.86|319.86|321.86|319.86|321.84|319.84|5
1725947400000|2024-09-10 05:50:00|321.87|319.87|321.95|319.95|321.96|319.96|321.87|319.87|20
1725947410000|2024-09-10 05:50:10|321.96|319.96|321.95|319.95|321.96|319.96|321.95|319.95|6
1725947420000|2024-09-10 05:50:20|321.96|319.96|322|320|322|320|321.96|319.96|5
1725947470000|2024-09-10 05:51:10|322.05|320.05|322|320|322.05|320.05|322|320|3
1725947480000|2024-09-10 05:51:20|322.01|320.01|322.01|320.01|322.01|320.01|322.01|320.01|1
1725947490000|2024-09-10 05:51:30|322.02|320.02|322.02|320.02|322.03|320.03|322.02|320.02|3
1725947500000|2024-09-10 05:51:40|322.03|320.03|322.03|320.03|322.03|320.03|322.03|320.03|1
1725947530000|2024-09-10 05:52:10|322.05|320.05|321.99|319.99|322.05|320.05|321.99|319.99|4
1725947540000|2024-09-10 05:52:20|322.06|320.06|321.99|319.99|322.06|320.06|321.99|319.99|2
1725947550000|2024-09-10 05:52:30|322|320|322.01|320.01|322.01|320.01|322|320|2
1725947560000|2024-09-10 05:52:40|322.05|320.05|322.05|320.05|322.05|320.05|322.05|320.05|1
1725947570000|2024-09-10 05:52:50|322.16|320.16|322.32|320.32|322.32|320.32|322.16|320.16|5
1725947580000|2024-09-10 05:53:00|322.31|320.31|322.33|320.33|322.33|320.33|322.31|320.31|11
1725947590000|2024-09-10 05:53:10|322.32|320.32|322.32|320.32|322.34|320.34|322.27|320.27|17
1725947600000|2024-09-10 05:53:20|322.3|320.3|322.3|320.3|322.31|320.31|322.3|320.3|5
1725947610000|2024-09-10 05:53:30|322.31|320.31|322.3|320.3|322.35|320.35|322.3|320.3|9
1725947620000|2024-09-10 05:53:40|322.29|320.29|322.29|320.29|322.33|320.33|322.28|320.28|13
1725947630000|2024-09-10 05:53:50|322.28|320.28|322.3|320.3|322.31|320.31|322.28|320.28|7
1725947640000|2024-09-10 05:54:00|322.29|320.29|322.3|320.3|322.31|320.31|322.28|320.28|7
1725947650000|2024-09-10 05:54:10|322.28|320.28|322.3|320.3|322.3|320.3|322.28|320.28|2
1725947660000|2024-09-10 05:54:20|322.32|320.32|322.35|320.35|322.35|320.35|322.32|320.32|2
1725947670000|2024-09-10 05:54:30|322.37|320.37|322.46|320.46|322.46|320.46|322.36|320.36|8
1725947680000|2024-09-10 05:54:40|322.44|320.44|322.44|320.44|322.45|320.45|322.43|320.43|15
1725947690000|2024-09-10 05:54:50|322.45|320.45|322.46|320.46|322.47|320.47|322.45|320.45|12
1725947700000|2024-09-10 05:55:00|322.47|320.47|322.44|320.44|322.48|320.48|322.43|320.43|10
1725947720000|2024-09-10 05:55:20|322.46|320.46|322.33|320.33|322.46|320.46|322.3|320.3|9
1725947730000|2024-09-10 05:55:30|322.34|320.34|322.33|320.33|322.34|320.34|322.33|320.33|4
1725947740000|2024-09-10 05:55:40|322.34|320.34|322.34|320.34|322.35|320.35|322.34|320.34|3
1725947750000|2024-09-10 05:55:50|322.33|320.33|322.35|320.35|322.35|320.35|322.33|320.33|3
1725947760000|2024-09-10 05:56:00|322.37|320.37|322.4|320.4|322.4|320.4|322.37|320.37|2
1725947770000|2024-09-10 05:56:10|322.39|320.39|322.5|320.5|322.5|320.5|322.39|320.39|7
1725947780000|2024-09-10 05:56:20|322.51|320.51|322.52|320.52|322.52|320.52|322.51|320.51|2
1725947790000|2024-09-10 05:56:30|322.51|320.51|322.5|320.5|322.51|320.51|322.47|320.47|4
1725947800000|2024-09-10 05:56:40|322.48|320.48|322.5|320.5|322.5|320.5|322.48|320.48|3
1725947810000|2024-09-10 05:56:50|322.54|320.54|322.54|320.54|322.54|320.54|322.54|320.54|1
1725947820000|2024-09-10 05:57:00|322.63|320.63|322.67|320.67|322.67|320.67|322.63|320.63|2
1725947830000|2024-09-10 05:57:10|322.62|320.62|322.69|320.69|322.69|320.69|322.62|320.62|7
1725947840000|2024-09-10 05:57:20|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1725947850000|2024-09-10 05:57:30|322.71|320.71|322.71|320.71|322.71|320.71|322.71|320.71|1
1725947860000|2024-09-10 05:57:40|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1725947870000|2024-09-10 05:57:50|322.71|320.71|322.73|320.73|322.73|320.73|322.71|320.71|3
1725947880000|2024-09-10 05:58:00|322.72|320.72|322.69|320.69|322.72|320.72|322.69|320.69|2
1725947900000|2024-09-10 05:58:20|322.73|320.73|322.73|320.73|322.73|320.73|322.73|320.73|1
1725947910000|2024-09-10 05:58:30|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1725947940000|2024-09-10 05:59:00|322.71|320.71|322.71|320.71|322.71|320.71|322.7|320.7|3
1725947950000|2024-09-10 05:59:10|322.72|320.72|322.75|320.75|322.75|320.75|322.72|320.72|6
1725947960000|2024-09-10 05:59:20|322.84|320.84|322.87|320.87|322.87|320.87|322.84|320.84|4
1725947970000|2024-09-10 05:59:30|322.83|320.83|322.81|320.81|322.84|320.84|322.8|320.8|13
1725947980000|2024-09-10 05:59:40|322.83|320.83|322.85|320.85|322.85|320.85|322.83|320.83|8
1725947990000|2024-09-10 05:59:50|322.84|320.84|322.86|320.86|322.86|320.86|322.84|320.84|5
1725948000000|2024-09-10 06:00:00|322.85|320.85|322.72|320.72|322.86|320.86|322.72|320.72|16
1725948010000|2024-09-10 06:00:10|322.73|320.73|322.67|320.67|322.74|320.74|322.66|320.66|7
1725948020000|2024-09-10 06:00:20|322.66|320.66|322.7|320.7|322.71|320.71|322.65|320.65|8
1725948030000|2024-09-10 06:00:30|322.72|320.72|322.66|320.66|322.74|320.74|322.63|320.63|11
1725948040000|2024-09-10 06:00:40|322.69|320.69|322.72|320.72|322.74|320.74|322.69|320.69|11
1725948050000|2024-09-10 06:00:50|322.7|320.7|322.58|320.58|322.7|320.7|322.58|320.58|13
1725948060000|2024-09-10 06:01:00|322.57|320.57|322.57|320.57|322.59|320.59|322.56|320.56|11
1725948070000|2024-09-10 06:01:10|322.58|320.58|322.58|320.58|322.59|320.59|322.57|320.57|5
1725948080000|2024-09-10 06:01:20|322.59|320.59|322.59|320.59|322.6|320.6|322.58|320.58|6
1725948090000|2024-09-10 06:01:30|322.58|320.58|322.48|320.48|322.6|320.6|322.48|320.48|5
1725948100000|2024-09-10 06:01:40|322.47|320.47|322.41|320.41|322.48|320.48|322.4|320.4|7
1725948110000|2024-09-10 06:01:50|322.4|320.4|322.41|320.41|322.46|320.46|322.37|320.37|19
1725948120000|2024-09-10 06:02:00|322.42|320.42|322.47|320.47|322.47|320.47|322.42|320.42|6
1725948130000|2024-09-10 06:02:10|322.52|320.52|322.56|320.56|322.57|320.57|322.52|320.52|12
1725948140000|2024-09-10 06:02:20|322.55|320.55|322.55|320.55|322.56|320.56|322.52|320.52|12
1725948150000|2024-09-10 06:02:30|322.53|320.53|322.38|320.38|322.53|320.53|322.38|320.38|12
1725948160000|2024-09-10 06:02:40|322.37|320.37|322.38|320.38|322.4|320.4|322.37|320.37|14
1725948170000|2024-09-10 06:02:50|322.39|320.39|322.43|320.43|322.46|320.46|322.38|320.38|13
1725948180000|2024-09-10 06:03:00|322.41|320.41|322.44|320.44|322.45|320.45|322.38|320.38|18
1725948190000|2024-09-10 06:03:10|322.43|320.43|322.44|320.44|322.44|320.44|322.41|320.41|10
1725948200000|2024-09-10 06:03:20|322.45|320.45|322.38|320.38|322.45|320.45|322.38|320.38|7
1725948210000|2024-09-10 06:03:30|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|2
1725948220000|2024-09-10 06:03:40|322.38|320.38|322.3|320.3|322.38|320.38|322.29|320.29|9
1725948230000|2024-09-10 06:03:50|322.32|320.32|322.33|320.33|322.34|320.34|322.32|320.32|6
1725948240000|2024-09-10 06:04:00|322.34|320.34|322.52|320.52|322.54|320.54|322.34|320.34|13
1725948250000|2024-09-10 06:04:10|322.53|320.53|322.47|320.47|322.54|320.54|322.47|320.47|13
1725948260000|2024-09-10 06:04:20|322.39|320.39|322.39|320.39|322.39|320.39|322.36|320.36|4
1725948270000|2024-09-10 06:04:30|322.4|320.4|322.39|320.39|322.4|320.4|322.38|320.38|7
1725948280000|2024-09-10 06:04:40|322.4|320.4|322.41|320.41|322.41|320.41|322.4|320.4|2
1725948290000|2024-09-10 06:04:50|322.45|320.45|322.43|320.43|322.47|320.47|322.43|320.43|11
1725948300000|2024-09-10 06:05:00|322.39|320.39|322.27|320.27|322.4|320.4|322.27|320.27|7
1725948310000|2024-09-10 06:05:10|322.26|320.26|322.29|320.29|322.29|320.29|322.26|320.26|8
1725948320000|2024-09-10 06:05:20|322.3|320.3|322.28|320.28|322.3|320.3|322.28|320.28|3
1725948330000|2024-09-10 06:05:30|322.29|320.29|322.31|320.31|322.34|320.34|322.29|320.29|7
1725948340000|2024-09-10 06:05:40|322.32|320.32|322.34|320.34|322.34|320.34|322.32|320.32|5
1725948350000|2024-09-10 06:05:50|322.33|320.33|322.35|320.35|322.35|320.35|322.33|320.33|4
1725948360000|2024-09-10 06:06:00|322.41|320.41|322.38|320.38|322.41|320.41|322.37|320.37|7
1725948370000|2024-09-10 06:06:10|322.37|320.37|322.26|320.26|322.38|320.38|322.26|320.26|12
1725948380000|2024-09-10 06:06:20|322.25|320.25|322.27|320.27|322.28|320.28|322.24|320.24|14
1725948390000|2024-09-10 06:06:30|322.28|320.28|322.19|320.19|322.28|320.28|322.18|320.18|12
1725948400000|2024-09-10 06:06:40|322.2|320.2|322.19|320.19|322.2|320.2|322.19|320.19|6
1725948410000|2024-09-10 06:06:50|322.2|320.2|322.19|320.19|322.2|320.2|322.19|320.19|2
1725948420000|2024-09-10 06:07:00|322.16|320.16|322.09|320.09|322.16|320.16|322.06|320.06|10
1725948430000|2024-09-10 06:07:10|322.1|320.1|322.18|320.18|322.18|320.18|322.1|320.1|3
1725948440000|2024-09-10 06:07:20|322.2|320.2|322.09|320.09|322.21|320.21|322.09|320.09|16
1725948450000|2024-09-10 06:07:30|322.07|320.07|322.08|320.08|322.08|320.08|322.07|320.07|4
1725948460000|2024-09-10 06:07:40|322.09|320.09|322.09|320.09|322.1|320.1|322.09|320.09|3
1725948490000|2024-09-10 06:08:10|322.1|320.1|322.24|320.24|322.24|320.24|322.1|320.1|6
1725948500000|2024-09-10 06:08:20|322.28|320.28|322.34|320.34|322.34|320.34|322.28|320.28|8
1725948510000|2024-09-10 06:08:30|322.35|320.35|322.35|320.35|322.36|320.36|322.35|320.35|3
1725948520000|2024-09-10 06:08:40|322.36|320.36|322.39|320.39|322.39|320.39|322.36|320.36|3
1725948530000|2024-09-10 06:08:50|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|10
1725948540000|2024-09-10 06:09:00|322.4|320.4|322.39|320.39|322.4|320.4|322.38|320.38|3
1725948550000|2024-09-10 06:09:10|322.4|320.4|322.46|320.46|322.46|320.46|322.4|320.4|3
1725948560000|2024-09-10 06:09:20|322.44|320.44|322.46|320.46|322.46|320.46|322.44|320.44|5
1725948570000|2024-09-10 06:09:30|322.45|320.45|322.45|320.45|322.46|320.46|322.45|320.45|17
1725948580000|2024-09-10 06:09:40|322.46|320.46|322.45|320.45|322.46|320.46|322.45|320.45|10
1725948590000|2024-09-10 06:09:50|322.46|320.46|322.46|320.46|322.46|320.46|322.46|320.46|1
1725948600000|2024-09-10 06:10:00|322.45|320.45|322.37|320.37|322.45|320.45|322.37|320.37|4
1725948610000|2024-09-10 06:10:10|322.38|320.38|322.44|320.44|322.45|320.45|322.38|320.38|7
1725948620000|2024-09-10 06:10:20|322.45|320.45|322.45|320.45|322.46|320.46|322.44|320.44|5
1725948630000|2024-09-10 06:10:30|322.44|320.44|322.45|320.45|322.45|320.45|322.44|320.44|4
1725948650000|2024-09-10 06:10:50|322.37|320.37|322.4|320.4|322.4|320.4|322.37|320.37|3
1725948660000|2024-09-10 06:11:00|322.41|320.41|322.42|320.42|322.46|320.46|322.41|320.41|13
1725948670000|2024-09-10 06:11:10|322.41|320.41|322.44|320.44|322.44|320.44|322.41|320.41|4
1725948680000|2024-09-10 06:11:20|322.46|320.46|322.39|320.39|322.46|320.46|322.39|320.39|12
1725948690000|2024-09-10 06:11:30|322.4|320.4|322.38|320.38|322.4|320.4|322.38|320.38|3
1725948700000|2024-09-10 06:11:40|322.36|320.36|322.36|320.36|322.36|320.36|322.36|320.36|1
1725948710000|2024-09-10 06:11:50|322.31|320.31|322.32|320.32|322.32|320.32|322.31|320.31|4
1725948720000|2024-09-10 06:12:00|322.35|320.35|322.36|320.36|322.36|320.36|322.35|320.35|2
1725948740000|2024-09-10 06:12:20|322.38|320.38|322.39|320.39|322.4|320.4|322.38|320.38|4
1725948750000|2024-09-10 06:12:30|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|2
1725948760000|2024-09-10 06:12:40|322.38|320.38|322.38|320.38|322.38|320.38|322.38|320.38|1
1725948770000|2024-09-10 06:12:50|322.39|320.39|322.3|320.3|322.39|320.39|322.3|320.3|3
1725948780000|2024-09-10 06:13:00|322.32|320.32|322.29|320.29|322.33|320.33|322.29|320.29|7
1725948790000|2024-09-10 06:13:10|322.3|320.3|322.29|320.29|322.31|320.31|322.29|320.29|6
1725948800000|2024-09-10 06:13:20|322.3|320.3|322.29|320.29|322.3|320.3|322.28|320.28|5
1725948810000|2024-09-10 06:13:30|322.3|320.3|322.36|320.36|322.36|320.36|322.3|320.3|3
1725948820000|2024-09-10 06:13:40|322.37|320.37|322.33|320.33|322.38|320.38|322.33|320.33|4
1725948830000|2024-09-10 06:13:50|322.32|320.32|322.25|320.25|322.32|320.32|322.25|320.25|4
1725948840000|2024-09-10 06:14:00|322.26|320.26|322.27|320.27|322.27|320.27|322.25|320.25|6
1725948850000|2024-09-10 06:14:10|322.26|320.26|322.27|320.27|322.28|320.28|322.26|320.26|7
1725948860000|2024-09-10 06:14:20|322.28|320.28|322.26|320.26|322.28|320.28|322.24|320.24|5
1725948870000|2024-09-10 06:14:30|322.25|320.25|322.19|320.19|322.25|320.25|322.19|320.19|2
1725948880000|2024-09-10 06:14:40|322.18|320.18|322.18|320.18|322.2|320.2|322.18|320.18|4
1725948890000|2024-09-10 06:14:50|322.19|320.19|322.17|320.17|322.19|320.19|322.17|320.17|11
1725948900000|2024-09-10 06:15:00|322.18|320.18|322.18|320.18|322.18|320.18|322.17|320.17|15
1725948910000|2024-09-10 06:15:10|322.17|320.17|322.11|320.11|322.18|320.18|322.1|320.1|10
1725948920000|2024-09-10 06:15:20|322.15|320.15|322.26|320.26|322.26|320.26|322.15|320.15|4
1725948930000|2024-09-10 06:15:30|322.25|320.25|322.25|320.25|322.25|320.25|322.25|320.25|1
1725948940000|2024-09-10 06:15:40|322.27|320.27|322.36|320.36|322.36|320.36|322.27|320.27|6
1725948950000|2024-09-10 06:15:50|322.32|320.32|322.33|320.33|322.33|320.33|322.32|320.32|6
1725948960000|2024-09-10 06:16:00|322.32|320.32|322.44|320.44|322.44|320.44|322.31|320.31|7
1725948970000|2024-09-10 06:16:10|322.46|320.46|322.46|320.46|322.46|320.46|322.44|320.44|3
1725948980000|2024-09-10 06:16:20|322.44|320.44|322.39|320.39|322.44|320.44|322.38|320.38|8
1725948990000|2024-09-10 06:16:30|322.4|320.4|322.34|320.34|322.4|320.4|322.34|320.34|12
1725949000000|2024-09-10 06:16:40|322.35|320.35|322.33|320.33|322.35|320.35|322.3|320.3|5
1725949010000|2024-09-10 06:16:50|322.42|320.42|322.39|320.39|322.42|320.42|322.38|320.38|7
1725949020000|2024-09-10 06:17:00|322.38|320.38|322.33|320.33|322.38|320.38|322.31|320.31|8
1725949030000|2024-09-10 06:17:10|322.32|320.32|322.25|320.25|322.32|320.32|322.25|320.25|11
1725949040000|2024-09-10 06:17:20|322.24|320.24|322.16|320.16|322.24|320.24|322.15|320.15|11
1725949050000|2024-09-10 06:17:30|322.15|320.15|322.14|320.14|322.15|320.15|322.12|320.12|9
1725949060000|2024-09-10 06:17:40|322.15|320.15|322.04|320.04|322.15|320.15|322.04|320.04|7
1725949070000|2024-09-10 06:17:50|322.03|320.03|322.05|320.05|322.07|320.07|322.03|320.03|9
1725949080000|2024-09-10 06:18:00|322.04|320.04|322.04|320.04|322.04|320.04|322.02|320.02|8
1725949100000|2024-09-10 06:18:20|322.03|320.03|322.04|320.04|322.04|320.04|322.03|320.03|2
1725949120000|2024-09-10 06:18:40|322.03|320.03|322.04|320.04|322.04|320.04|322.03|320.03|2
1725949170000|2024-09-10 06:19:30|322.03|320.03|321.87|319.87|322.03|320.03|321.87|319.87|9
1725949180000|2024-09-10 06:19:40|321.84|319.84|321.88|319.88|321.89|319.89|321.84|319.84|13
1725949190000|2024-09-10 06:19:50|321.89|319.89|321.9|319.9|321.9|319.9|321.89|319.89|2
1725949200000|2024-09-10 06:20:00|321.91|319.91|321.86|319.86|321.91|319.91|321.86|319.86|14
1725949210000|2024-09-10 06:20:10|321.87|319.87|321.84|319.84|321.88|319.88|321.84|319.84|13
1725949220000|2024-09-10 06:20:20|321.83|319.83|321.81|319.81|321.83|319.83|321.81|319.81|2
1725949230000|2024-09-10 06:20:30|321.82|319.82|321.85|319.85|321.89|319.89|321.82|319.82|10
1725949240000|2024-09-10 06:20:40|321.84|319.84|321.8|319.8|321.84|319.84|321.8|319.8|4
1725949250000|2024-09-10 06:20:50|321.79|319.79|321.78|319.78|321.8|319.8|321.78|319.78|4
1725949260000|2024-09-10 06:21:00|321.77|319.77|321.77|319.77|321.77|319.77|321.76|319.76|3
1725949270000|2024-09-10 06:21:10|321.78|319.78|321.79|319.79|321.79|319.79|321.78|319.78|4
1725949280000|2024-09-10 06:21:20|321.78|319.78|321.76|319.76|321.79|319.79|321.76|319.76|5
1725949290000|2024-09-10 06:21:30|321.75|319.75|321.69|319.69|321.75|319.75|321.69|319.69|3
1725949300000|2024-09-10 06:21:40|321.7|319.7|321.7|319.7|321.71|319.71|321.7|319.7|7
1725949310000|2024-09-10 06:21:50|321.69|319.69|321.69|319.69|321.7|319.7|321.69|319.69|3
1725949320000|2024-09-10 06:22:00|321.67|319.67|321.67|319.67|321.67|319.67|321.67|319.67|1
1725949330000|2024-09-10 06:22:10|321.64|319.64|321.78|319.78|321.79|319.79|321.64|319.64|10
1725949340000|2024-09-10 06:22:20|321.76|319.76|321.76|319.76|321.76|319.76|321.71|319.71|10
1725949350000|2024-09-10 06:22:30|321.77|319.77|321.79|319.79|321.8|319.8|321.77|319.77|4
1725949360000|2024-09-10 06:22:40|321.78|319.78|321.82|319.82|321.82|319.82|321.78|319.78|6
1725949370000|2024-09-10 06:22:50|321.83|319.83|321.83|319.83|321.83|319.83|321.83|319.83|1
1725949380000|2024-09-10 06:23:00|321.86|319.86|321.84|319.84|321.86|319.86|321.84|319.84|2
1725949390000|2024-09-10 06:23:10|321.83|319.83|321.78|319.78|321.83|319.83|321.78|319.78|17
1725949400000|2024-09-10 06:23:20|321.79|319.79|321.78|319.78|321.79|319.79|321.78|319.78|2
1725949410000|2024-09-10 06:23:30|321.77|319.77|321.8|319.8|321.8|319.8|321.77|319.77|18
1725949420000|2024-09-10 06:23:40|321.79|319.79|321.8|319.8|321.81|319.81|321.79|319.79|6
1725949430000|2024-09-10 06:23:50|321.79|319.79|321.8|319.8|321.8|319.8|321.79|319.79|6
1725949440000|2024-09-10 06:24:00|321.81|319.81|321.94|319.94|321.95|319.95|321.81|319.81|9
1725949450000|2024-09-10 06:24:10|321.93|319.93|321.93|319.93|321.93|319.93|321.92|319.92|5
1725949460000|2024-09-10 06:24:20|321.94|319.94|321.92|319.92|321.94|319.94|321.91|319.91|8
1725949470000|2024-09-10 06:24:30|321.91|319.91|321.92|319.92|321.94|319.94|321.91|319.91|4
1725949480000|2024-09-10 06:24:40|321.96|319.96|321.97|319.97|321.97|319.97|321.94|319.94|10
1725949490000|2024-09-10 06:24:50|321.95|319.95|321.97|319.97|321.97|319.97|321.95|319.95|2
1725949500000|2024-09-10 06:25:00|321.98|319.98|321.98|319.98|321.98|319.98|321.98|319.98|1
1725949510000|2024-09-10 06:25:10|322.01|320.01|322.03|320.03|322.03|320.03|322.01|320.01|2
1725949520000|2024-09-10 06:25:20|322.04|320.04|322.15|320.15|322.15|320.15|322.04|320.04|9
1725949530000|2024-09-10 06:25:30|322.13|320.13|322.09|320.09|322.15|320.15|322.07|320.07|8
1725949540000|2024-09-10 06:25:40|322.08|320.08|322.09|320.09|322.09|320.09|322.07|320.07|6
1725949560000|2024-09-10 06:26:00|322.08|320.08|322.08|320.08|322.08|320.08|322.08|320.08|1
1725949570000|2024-09-10 06:26:10|322.07|320.07|322.07|320.07|322.07|320.07|322.07|320.07|1
1725949580000|2024-09-10 06:26:20|322.04|320.04|322|320|322.04|320.04|322|320|3
1725949590000|2024-09-10 06:26:30|322.01|320.01|322.04|320.04|322.04|320.04|322.01|320.01|4
1725949600000|2024-09-10 06:26:40|322.05|320.05|322.07|320.07|322.07|320.07|322.05|320.05|4
1725949610000|2024-09-10 06:26:50|322.05|320.05|322.07|320.07|322.07|320.07|322.05|320.05|2
1725949620000|2024-09-10 06:27:00|322.05|320.05|322.08|320.08|322.1|320.1|322.05|320.05|9
1725949630000|2024-09-10 06:27:10|322.07|320.07|322.06|320.06|322.09|320.09|322.06|320.06|6
1725949640000|2024-09-10 06:27:20|322.07|320.07|322.07|320.07|322.07|320.07|322.07|320.07|1
1725949680000|2024-09-10 06:28:00|322.05|320.05|322.07|320.07|322.07|320.07|322.05|320.05|10
1725949690000|2024-09-10 06:28:10|322.1|320.1|322.19|320.19|322.19|320.19|322.1|320.1|11
1725949700000|2024-09-10 06:28:20|322.2|320.2|322.21|320.21|322.21|320.21|322.2|320.2|2
1725949710000|2024-09-10 06:28:30|322.22|320.22|322.22|320.22|322.22|320.22|322.22|320.22|1
1725949720000|2024-09-10 06:28:40|322.25|320.25|322.31|320.31|322.34|320.34|322.23|320.23|10
1725949730000|2024-09-10 06:28:50|322.34|320.34|322.36|320.36|322.36|320.36|322.33|320.33|3
1725949740000|2024-09-10 06:29:00|322.33|320.33|322.34|320.34|322.35|320.35|322.33|320.33|4
1725949780000|2024-09-10 06:29:40|322.36|320.36|322.26|320.26|322.36|320.36|322.26|320.26|7
1725949800000|2024-09-10 06:30:00|322.21|320.21|322.24|320.24|322.24|320.24|322.19|320.19|9
1725949810000|2024-09-10 06:30:10|322.23|320.23|322.33|320.33|322.33|320.33|322.23|320.23|14
1725949820000|2024-09-10 06:30:20|322.35|320.35|322.31|320.31|322.35|320.35|322.28|320.28|12
1725949830000|2024-09-10 06:30:30|322.3|320.3|322.32|320.32|322.32|320.32|322.3|320.3|5
1725949840000|2024-09-10 06:30:40|322.31|320.31|322.32|320.32|322.32|320.32|322.31|320.31|4
1725949850000|2024-09-10 06:30:50|322.31|320.31|322.31|320.31|322.32|320.32|322.31|320.31|3
1725949860000|2024-09-10 06:31:00|322.32|320.32|322.32|320.32|322.32|320.32|322.3|320.3|5
1725949870000|2024-09-10 06:31:10|322.3|320.3|322.26|320.26|322.3|320.3|322.26|320.26|4
1725949880000|2024-09-10 06:31:20|322.27|320.27|322.2|320.2|322.27|320.27|322.2|320.2|8
1725949890000|2024-09-10 06:31:30|322.21|320.21|322.22|320.22|322.23|320.23|322.21|320.21|3
1725949900000|2024-09-10 06:31:40|322.23|320.23|322.21|320.21|322.23|320.23|322.2|320.2|4
1725949910000|2024-09-10 06:31:50|322.19|320.19|322.22|320.22|322.22|320.22|322.19|320.19|4
1725949920000|2024-09-10 06:32:00|322.21|320.21|322.19|320.19|322.22|320.22|322.18|320.18|7
1725949930000|2024-09-10 06:32:10|322.18|320.18|322.19|320.19|322.19|320.19|322.18|320.18|2
1725949940000|2024-09-10 06:32:20|322.2|320.2|322.2|320.2|322.2|320.2|322.2|320.2|1
1725949950000|2024-09-10 06:32:30|322.19|320.19|322.18|320.18|322.19|320.19|322.16|320.16|5
1725949960000|2024-09-10 06:32:40|322.19|320.19|322.2|320.2|322.2|320.2|322.19|320.19|2
1725949970000|2024-09-10 06:32:50|322.23|320.23|322.22|320.22|322.23|320.23|322.21|320.21|19
1725949980000|2024-09-10 06:33:00|322.21|320.21|322.21|320.21|322.22|320.22|322.21|320.21|13
1725949990000|2024-09-10 06:33:10|322.22|320.22|322.21|320.21|322.22|320.22|322.21|320.21|12
1725950000000|2024-09-10 06:33:20|322.19|320.19|322.19|320.19|322.19|320.19|322.19|320.19|1
1725950010000|2024-09-10 06:33:30|322.21|320.21|322.21|320.21|322.22|320.22|322.19|320.19|8
1725950020000|2024-09-10 06:33:40|322.2|320.2|322.18|320.18|322.2|320.2|322.18|320.18|7
1725950030000|2024-09-10 06:33:50|322.19|320.19|322.2|320.2|322.21|320.21|322.19|320.19|12
1725950040000|2024-09-10 06:34:00|322.19|320.19|322.18|320.18|322.21|320.21|322.18|320.18|7
1725950050000|2024-09-10 06:34:10|322.19|320.19|322.19|320.19|322.19|320.19|322.18|320.18|7
1725950060000|2024-09-10 06:34:20|322.2|320.2|322.19|320.19|322.2|320.2|322.19|320.19|2
1725950070000|2024-09-10 06:34:30|322.2|320.2|322.18|320.18|322.2|320.2|322.18|320.18|5
1725950080000|2024-09-10 06:34:40|322.19|320.19|322.2|320.2|322.2|320.2|322.18|320.18|8
1725950100000|2024-09-10 06:35:00|322.23|320.23|322.2|320.2|322.26|320.26|322.2|320.2|14
1725950110000|2024-09-10 06:35:10|322.21|320.21|322.27|320.27|322.28|320.28|322.21|320.21|4
1725950120000|2024-09-10 06:35:20|322.29|320.29|322.35|320.35|322.36|320.36|322.27|320.27|7
1725950130000|2024-09-10 06:35:30|322.36|320.36|322.41|320.41|322.41|320.41|322.36|320.36|5
1725950140000|2024-09-10 06:35:40|322.39|320.39|322.39|320.39|322.4|320.4|322.38|320.38|5
1725950160000|2024-09-10 06:36:00|322.38|320.38|322.31|320.31|322.39|320.39|322.29|320.29|7
1725950170000|2024-09-10 06:36:10|322.32|320.32|322.33|320.33|322.33|320.33|322.32|320.32|2
1725950180000|2024-09-10 06:36:20|322.32|320.32|322.33|320.33|322.33|320.33|322.32|320.32|4
1725950190000|2024-09-10 06:36:30|322.36|320.36|322.36|320.36|322.36|320.36|322.35|320.35|3
1725950200000|2024-09-10 06:36:40|322.37|320.37|322.39|320.39|322.4|320.4|322.37|320.37|8
1725950210000|2024-09-10 06:36:50|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|6
1725950220000|2024-09-10 06:37:00|322.4|320.4|322.4|320.4|322.4|320.4|322.39|320.39|7
1725950230000|2024-09-10 06:37:10|322.41|320.41|322.39|320.39|322.41|320.41|322.39|320.39|8
1725950240000|2024-09-10 06:37:20|322.37|320.37|322.37|320.37|322.37|320.37|322.37|320.37|1
1725950250000|2024-09-10 06:37:30|322.36|320.36|322.33|320.33|322.37|320.37|322.32|320.32|11
1725950270000|2024-09-10 06:37:50|322.34|320.34|322.34|320.34|322.34|320.34|322.33|320.33|5
1725950280000|2024-09-10 06:38:00|322.35|320.35|322.41|320.41|322.41|320.41|322.35|320.35|6
1725950300000|2024-09-10 06:38:20|322.42|320.42|322.42|320.42|322.42|320.42|322.42|320.42|1
1725950310000|2024-09-10 06:38:30|322.43|320.43|322.44|320.44|322.44|320.44|322.42|320.42|3
1725950320000|2024-09-10 06:38:40|322.42|320.42|322.42|320.42|322.42|320.42|322.42|320.42|1
1725950330000|2024-09-10 06:38:50|322.44|320.44|322.44|320.44|322.44|320.44|322.44|320.44|1
1725950340000|2024-09-10 06:39:00|322.45|320.45|322.45|320.45|322.45|320.45|322.45|320.45|1
1725950360000|2024-09-10 06:39:20|322.47|320.47|322.47|320.47|322.47|320.47|322.47|320.47|1
1725950370000|2024-09-10 06:39:30|322.42|320.42|322.44|320.44|322.44|320.44|322.42|320.42|3
1725950380000|2024-09-10 06:39:40|322.45|320.45|322.45|320.45|322.47|320.47|322.45|320.45|5
1725950390000|2024-09-10 06:39:50|322.46|320.46|322.47|320.47|322.47|320.47|322.46|320.46|2
1725950400000|2024-09-10 06:40:00|322.48|320.48|322.48|320.48|322.48|320.48|322.48|320.48|1
1725950410000|2024-09-10 06:40:10|322.49|320.49|322.52|320.52|322.52|320.52|322.49|320.49|2
1725950450000|2024-09-10 06:40:50|322.51|320.51|322.53|320.53|322.53|320.53|322.51|320.51|2
1725950470000|2024-09-10 06:41:10|322.54|320.54|322.55|320.55|322.55|320.55|322.54|320.54|2
1725950480000|2024-09-10 06:41:20|322.56|320.56|322.54|320.54|322.57|320.57|322.52|320.52|5
1725950490000|2024-09-10 06:41:30|322.55|320.55|322.55|320.55|322.56|320.56|322.55|320.55|3
1725950510000|2024-09-10 06:41:50|322.52|320.52|322.54|320.54|322.54|320.54|322.52|320.52|2
1725950520000|2024-09-10 06:42:00|322.52|320.52|322.52|320.52|322.52|320.52|322.52|320.52|1
1725950530000|2024-09-10 06:42:10|322.51|320.51|322.48|320.48|322.51|320.51|322.48|320.48|4
1725950560000|2024-09-10 06:42:40|322.49|320.49|322.5|320.5|322.5|320.5|322.48|320.48|8
1725950580000|2024-09-10 06:43:00|322.51|320.51|322.51|320.51|322.51|320.51|322.51|320.51|1
1725950590000|2024-09-10 06:43:10|322.52|320.52|322.52|320.52|322.52|320.52|322.52|320.52|1
1725950600000|2024-09-10 06:43:20|322.53|320.53|322.54|320.54|322.54|320.54|322.53|320.53|2
1725950610000|2024-09-10 06:43:30|322.56|320.56|322.56|320.56|322.56|320.56|322.56|320.56|1
1725950630000|2024-09-10 06:43:50|322.57|320.57|322.56|320.56|322.57|320.57|322.56|320.56|2
1725950640000|2024-09-10 06:44:00|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1725950660000|2024-09-10 06:44:20|322.56|320.56|322.56|320.56|322.56|320.56|322.56|320.56|1
1725950670000|2024-09-10 06:44:30|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1725950700000|2024-09-10 06:45:00|322.58|320.58|322.58|320.58|322.58|320.58|322.58|320.58|1
1725950710000|2024-09-10 06:45:10|322.57|320.57|322.57|320.57|322.59|320.59|322.57|320.57|5
1725950720000|2024-09-10 06:45:20|322.56|320.56|322.56|320.56|322.56|320.56|322.56|320.56|1
1725950730000|2024-09-10 06:45:30|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1725950750000|2024-09-10 06:45:50|322.56|320.56|322.56|320.56|322.56|320.56|322.56|320.56|1
1725950760000|2024-09-10 06:46:00|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1725950770000|2024-09-10 06:46:10|322.58|320.58|322.58|320.58|322.58|320.58|322.58|320.58|1
1725950780000|2024-09-10 06:46:20|322.57|320.57|322.61|320.61|322.61|320.61|322.57|320.57|7
1725950790000|2024-09-10 06:46:30|322.62|320.62|322.62|320.62|322.63|320.63|322.61|320.61|5
1725950800000|2024-09-10 06:46:40|322.68|320.68|322.68|320.68|322.68|320.68|322.68|320.68|1
1725950810000|2024-09-10 06:46:50|322.69|320.69|322.68|320.68|322.69|320.69|322.68|320.68|2
1725950830000|2024-09-10 06:47:10|322.69|320.69|322.68|320.68|322.69|320.69|322.68|320.68|2
1725950840000|2024-09-10 06:47:20|322.69|320.69|322.69|320.69|322.69|320.69|322.68|320.68|5
1725950850000|2024-09-10 06:47:30|322.68|320.68|322.68|320.68|322.69|320.69|322.68|320.68|3
1725950860000|2024-09-10 06:47:40|322.69|320.69|322.69|320.69|322.69|320.69|322.69|320.69|1
1725950870000|2024-09-10 06:47:50|322.7|320.7|322.72|320.72|322.72|320.72|322.7|320.7|3
1725950880000|2024-09-10 06:48:00|322.73|320.73|322.76|320.76|322.76|320.76|322.73|320.73|4
1725950890000|2024-09-10 06:48:10|322.77|320.77|322.88|320.88|322.9|320.9|322.77|320.77|7
1725950900000|2024-09-10 06:48:20|322.86|320.86|322.89|320.89|322.89|320.89|322.86|320.86|7
1725950910000|2024-09-10 06:48:30|322.88|320.88|322.89|320.89|322.89|320.89|322.88|320.88|2
1725950920000|2024-09-10 06:48:40|322.9|320.9|322.89|320.89|322.9|320.9|322.89|320.89|4
1725950930000|2024-09-10 06:48:50|322.88|320.88|322.89|320.89|322.89|320.89|322.88|320.88|10
1725950940000|2024-09-10 06:49:00|322.9|320.9|322.88|320.88|322.9|320.9|322.88|320.88|7
1725950950000|2024-09-10 06:49:10|322.89|320.89|322.91|320.91|322.91|320.91|322.88|320.88|8
1725950960000|2024-09-10 06:49:20|322.88|320.88|322.85|320.85|322.88|320.88|322.85|320.85|6
1725950970000|2024-09-10 06:49:30|322.84|320.84|322.8|320.8|322.84|320.84|322.78|320.78|8
1725950980000|2024-09-10 06:49:40|322.79|320.79|322.79|320.79|322.79|320.79|322.78|320.78|3
1725950990000|2024-09-10 06:49:50|322.78|320.78|322.79|320.79|322.79|320.79|322.78|320.78|2
1725951000000|2024-09-10 06:50:00|322.8|320.8|322.82|320.82|322.82|320.82|322.8|320.8|2
1725951010000|2024-09-10 06:50:10|322.83|320.83|322.83|320.83|322.83|320.83|322.83|320.83|1
1725951020000|2024-09-10 06:50:20|322.82|320.82|322.8|320.8|322.82|320.82|322.8|320.8|5
1725951040000|2024-09-10 06:50:40|322.79|320.79|322.79|320.79|322.79|320.79|322.79|320.79|1
1725951050000|2024-09-10 06:50:50|322.78|320.78|322.78|320.78|322.78|320.78|322.78|320.78|1
1725951060000|2024-09-10 06:51:00|322.79|320.79|322.79|320.79|322.8|320.8|322.79|320.79|5
1725951070000|2024-09-10 06:51:10|322.78|320.78|322.78|320.78|322.79|320.79|322.78|320.78|3
1725951080000|2024-09-10 06:51:20|322.77|320.77|322.74|320.74|322.78|320.78|322.74|320.74|5
1725951090000|2024-09-10 06:51:30|322.73|320.73|322.63|320.63|322.74|320.74|322.59|320.59|13
1725951100000|2024-09-10 06:51:40|322.62|320.62|322.67|320.67|322.67|320.67|322.62|320.62|11
1725951110000|2024-09-10 06:51:50|322.68|320.68|322.64|320.64|322.68|320.68|322.63|320.63|6
1725951120000|2024-09-10 06:52:00|322.63|320.63|322.66|320.66|322.66|320.66|322.63|320.63|7
1725951130000|2024-09-10 06:52:10|322.68|320.68|322.68|320.68|322.7|320.7|322.67|320.67|8
1725951150000|2024-09-10 06:52:30|322.67|320.67|322.67|320.67|322.67|320.67|322.66|320.66|3
1725951160000|2024-09-10 06:52:40|322.68|320.68|322.69|320.69|322.69|320.69|322.67|320.67|6
1725951180000|2024-09-10 06:53:00|322.68|320.68|322.68|320.68|322.69|320.69|322.68|320.68|5
1725951190000|2024-09-10 06:53:10|322.69|320.69|322.84|320.84|322.84|320.84|322.69|320.69|7
1725951200000|2024-09-10 06:53:20|322.85|320.85|322.86|320.86|322.86|320.86|322.85|320.85|2
1725951210000|2024-09-10 06:53:30|322.88|320.88|322.86|320.86|322.88|320.88|322.86|320.86|3
1725951220000|2024-09-10 06:53:40|322.87|320.87|322.87|320.87|322.87|320.87|322.86|320.86|5
1725951230000|2024-09-10 06:53:50|322.88|320.88|322.87|320.87|322.88|320.88|322.87|320.87|2
1725951240000|2024-09-10 06:54:00|322.81|320.81|322.88|320.88|322.89|320.89|322.8|320.8|11
1725951250000|2024-09-10 06:54:10|322.87|320.87|322.88|320.88|322.89|320.89|322.86|320.86|13
1725951260000|2024-09-10 06:54:20|322.89|320.89|322.88|320.88|322.89|320.89|322.86|320.86|10
1725951270000|2024-09-10 06:54:30|322.87|320.87|322.87|320.87|322.87|320.87|322.87|320.87|1
1725951280000|2024-09-10 06:54:40|322.8|320.8|322.8|320.8|322.8|320.8|322.8|320.8|1
1725951290000|2024-09-10 06:54:50|322.78|320.78|322.79|320.79|322.79|320.79|322.77|320.77|4
1725951300000|2024-09-10 06:55:00|322.85|320.85|322.9|320.9|322.9|320.9|322.85|320.85|4
1725951310000|2024-09-10 06:55:10|322.89|320.89|322.89|320.89|322.89|320.89|322.89|320.89|1
1725951320000|2024-09-10 06:55:20|322.88|320.88|322.87|320.87|322.88|320.88|322.87|320.87|2
1725951330000|2024-09-10 06:55:30|322.86|320.86|322.81|320.81|322.86|320.86|322.81|320.81|3
1725951340000|2024-09-10 06:55:40|322.82|320.82|322.78|320.78|322.82|320.82|322.78|320.78|4
1725951350000|2024-09-10 06:55:50|322.77|320.77|322.77|320.77|322.77|320.77|322.77|320.77|1
1725951360000|2024-09-10 06:56:00|322.78|320.78|322.89|320.89|322.9|320.9|322.78|320.78|5
1725951370000|2024-09-10 06:56:10|322.9|320.9|322.79|320.79|322.9|320.9|322.78|320.78|6
1725951390000|2024-09-10 06:56:30|322.8|320.8|322.79|320.79|322.8|320.8|322.78|320.78|4
1725951400000|2024-09-10 06:56:40|322.8|320.8|322.89|320.89|322.92|320.92|322.8|320.8|6
1725951410000|2024-09-10 06:56:50|322.9|320.9|322.88|320.88|322.9|320.9|322.88|320.88|2
1725951430000|2024-09-10 06:57:10|322.86|320.86|322.77|320.77|322.86|320.86|322.77|320.77|12
1725951440000|2024-09-10 06:57:20|322.75|320.75|322.67|320.67|322.75|320.75|322.67|320.67|6
1725951450000|2024-09-10 06:57:30|322.68|320.68|322.68|320.68|322.7|320.7|322.67|320.67|11
1725951460000|2024-09-10 06:57:40|322.69|320.69|322.68|320.68|322.69|320.69|322.68|320.68|10
1725951470000|2024-09-10 06:57:50|322.69|320.69|322.69|320.69|322.7|320.7|322.69|320.69|3
1725951480000|2024-09-10 06:58:00|322.68|320.68|322.69|320.69|322.69|320.69|322.68|320.68|6
1725951490000|2024-09-10 06:58:10|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|4
1725951500000|2024-09-10 06:58:20|322.7|320.7|322.68|320.68|322.7|320.7|322.68|320.68|5
1725951510000|2024-09-10 06:58:30|322.69|320.69|322.69|320.69|322.69|320.69|322.68|320.68|3
1725951520000|2024-09-10 06:58:40|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|2
1725951530000|2024-09-10 06:58:50|322.7|320.7|322.68|320.68|322.7|320.7|322.68|320.68|9
1725951540000|2024-09-10 06:59:00|322.69|320.69|322.69|320.69|322.7|320.7|322.69|320.69|5
1725951550000|2024-09-10 06:59:10|322.68|320.68|322.69|320.69|322.69|320.69|322.68|320.68|2
1725951560000|2024-09-10 06:59:20|322.72|320.72|322.73|320.73|322.73|320.73|322.71|320.71|3
1725951590000|2024-09-10 06:59:50|322.71|320.71|322.74|320.74|322.74|320.74|322.71|320.71|4
1725951600000|2024-09-10 07:00:00|322.75|320.75|322.69|320.69|322.75|320.75|322.69|320.69|14
1725951610000|2024-09-10 07:00:10|322.68|320.68|322.67|320.67|322.68|320.68|322.66|320.66|8
1725951620000|2024-09-10 07:00:20|322.72|320.72|322.76|320.76|322.76|320.76|322.72|320.72|4
1725951630000|2024-09-10 07:00:30|322.79|320.79|322.78|320.78|322.79|320.79|322.78|320.78|12
1725951640000|2024-09-10 07:00:40|322.77|320.77|322.74|320.74|322.77|320.77|322.74|320.74|2
1725951650000|2024-09-10 07:00:50|322.75|320.75|322.9|320.9|322.9|320.9|322.75|320.75|10
1725951660000|2024-09-10 07:01:00|322.89|320.89|322.9|320.9|322.9|320.9|322.89|320.89|6
1725951670000|2024-09-10 07:01:10|322.89|320.89|322.89|320.89|322.9|320.9|322.89|320.89|9
1725951680000|2024-09-10 07:01:20|322.9|320.9|322.94|320.94|322.95|320.95|322.9|320.9|6
1725951690000|2024-09-10 07:01:30|322.95|320.95|322.95|320.95|322.95|320.95|322.93|320.93|12
1725951700000|2024-09-10 07:01:40|322.94|320.94|322.97|320.97|322.97|320.97|322.94|320.94|11
1725951710000|2024-09-10 07:01:50|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1725951720000|2024-09-10 07:02:00|322.99|320.99|322.99|320.99|322.99|320.99|322.98|320.98|9
1725951730000|2024-09-10 07:02:10|322.98|320.98|322.96|320.96|322.99|320.99|322.96|320.96|6
1725951740000|2024-09-10 07:02:20|322.95|320.95|322.98|320.98|322.98|320.98|322.95|320.95|6
1725951750000|2024-09-10 07:02:30|322.97|320.97|322.99|320.99|323|321|322.97|320.97|9
1725951760000|2024-09-10 07:02:40|323|321|322.97|320.97|323|321|322.97|320.97|8
1725951770000|2024-09-10 07:02:50|322.93|320.93|322.97|320.97|322.97|320.97|322.9|320.9|10
1725951780000|2024-09-10 07:03:00|322.96|320.96|322.91|320.91|322.97|320.97|322.91|320.91|8
1725951800000|2024-09-10 07:03:20|322.87|320.87|322.78|320.78|322.87|320.87|322.78|320.78|7
1725951810000|2024-09-10 07:03:30|322.79|320.79|322.78|320.78|322.79|320.79|322.76|320.76|6
1725951820000|2024-09-10 07:03:40|322.77|320.77|322.74|320.74|322.77|320.77|322.73|320.73|5
1725951830000|2024-09-10 07:03:50|322.75|320.75|322.74|320.74|322.75|320.75|322.74|320.74|2
1725951840000|2024-09-10 07:04:00|322.75|320.75|322.75|320.75|322.75|320.75|322.74|320.74|5
1725951850000|2024-09-10 07:04:10|322.74|320.74|322.72|320.72|322.74|320.74|322.71|320.71|5
1725951860000|2024-09-10 07:04:20|322.7|320.7|322.74|320.74|322.74|320.74|322.7|320.7|9
1725951870000|2024-09-10 07:04:30|322.73|320.73|322.74|320.74|322.75|320.75|322.73|320.73|6
1725951880000|2024-09-10 07:04:40|322.76|320.76|322.74|320.74|322.76|320.76|322.74|320.74|4
1725951890000|2024-09-10 07:04:50|322.75|320.75|322.74|320.74|322.75|320.75|322.73|320.73|8
1725951900000|2024-09-10 07:05:00|322.73|320.73|322.71|320.71|322.73|320.73|322.7|320.7|5
1725951910000|2024-09-10 07:05:10|322.7|320.7|322.64|320.64|322.7|320.7|322.64|320.64|10
1725951920000|2024-09-10 07:05:20|322.56|320.56|322.5|320.5|322.57|320.57|322.5|320.5|5
1725951930000|2024-09-10 07:05:30|322.51|320.51|322.47|320.47|322.51|320.51|322.43|320.43|13
1725951940000|2024-09-10 07:05:40|322.49|320.49|322.47|320.47|322.49|320.49|322.47|320.47|9
1725951950000|2024-09-10 07:05:50|322.49|320.49|322.48|320.48|322.5|320.5|322.48|320.48|7
1725951960000|2024-09-10 07:06:00|322.49|320.49|322.49|320.49|322.49|320.49|322.48|320.48|3
1725951970000|2024-09-10 07:06:10|322.48|320.48|322.42|320.42|322.48|320.48|322.4|320.4|9
1725951980000|2024-09-10 07:06:20|322.41|320.41|322.42|320.42|322.44|320.44|322.41|320.41|11
1725951990000|2024-09-10 07:06:30|322.41|320.41|322.45|320.45|322.46|320.46|322.41|320.41|11
1725952000000|2024-09-10 07:06:40|322.46|320.46|322.47|320.47|322.48|320.48|322.46|320.46|6
1725952010000|2024-09-10 07:06:50|322.42|320.42|322.4|320.4|322.43|320.43|322.4|320.4|6
1725952020000|2024-09-10 07:07:00|322.39|320.39|322.47|320.47|322.48|320.48|322.39|320.39|13
1725952030000|2024-09-10 07:07:10|322.45|320.45|322.39|320.39|322.45|320.45|322.38|320.38|10
1725952040000|2024-09-10 07:07:20|322.38|320.38|322.39|320.39|322.39|320.39|322.38|320.38|6
1725952050000|2024-09-10 07:07:30|322.38|320.38|322.38|320.38|322.39|320.39|322.38|320.38|3
1725952060000|2024-09-10 07:07:40|322.39|320.39|322.47|320.47|322.5|320.5|322.39|320.39|13
1725952070000|2024-09-10 07:07:50|322.48|320.48|322.48|320.48|322.49|320.49|322.48|320.48|3
1725952080000|2024-09-10 07:08:00|322.47|320.47|322.43|320.43|322.47|320.47|322.43|320.43|10
1725952100000|2024-09-10 07:08:20|322.44|320.44|322.62|320.62|322.62|320.62|322.44|320.44|19
1725952110000|2024-09-10 07:08:30|322.64|320.64|322.6|320.6|322.66|320.66|322.6|320.6|10
1725952120000|2024-09-10 07:08:40|322.61|320.61|322.61|320.61|322.61|320.61|322.61|320.61|1
1725952130000|2024-09-10 07:08:50|322.62|320.62|322.89|320.89|322.89|320.89|322.62|320.62|16
1725952140000|2024-09-10 07:09:00|322.86|320.86|322.86|320.86|322.88|320.88|322.86|320.86|15
1725952150000|2024-09-10 07:09:10|322.87|320.87|322.86|320.86|322.88|320.88|322.86|320.86|11
1725952160000|2024-09-10 07:09:20|322.88|320.88|322.88|320.88|322.88|320.88|322.87|320.87|3
1725952170000|2024-09-10 07:09:30|322.87|320.87|322.95|320.95|322.95|320.95|322.87|320.87|12
1725952180000|2024-09-10 07:09:40|322.94|320.94|322.86|320.86|322.95|320.95|322.86|320.86|11
1725952190000|2024-09-10 07:09:50|322.87|320.87|322.87|320.87|322.88|320.88|322.86|320.86|5
1725952200000|2024-09-10 07:10:00|322.88|320.88|322.97|320.97|322.98|320.98|322.88|320.88|20
1725952210000|2024-09-10 07:10:10|322.98|320.98|323|321|323|321|322.97|320.97|5
1725952220000|2024-09-10 07:10:20|322.99|320.99|322.99|320.99|322.99|320.99|322.98|320.98|5
1725952230000|2024-09-10 07:10:30|323|321|323.02|321.02|323.02|321.02|322.99|320.99|5
1725952240000|2024-09-10 07:10:40|323.03|321.03|323.04|321.04|323.04|321.04|323.03|321.03|2
1725952250000|2024-09-10 07:10:50|323|321|322.98|320.98|323|321|322.98|320.98|4
1725952260000|2024-09-10 07:11:00|322.97|320.97|322.86|320.86|322.97|320.97|322.86|320.86|9
1725952270000|2024-09-10 07:11:10|322.85|320.85|322.84|320.84|322.85|320.85|322.79|320.79|8
1725952280000|2024-09-10 07:11:20|322.85|320.85|322.85|320.85|322.86|320.86|322.85|320.85|15
1725952290000|2024-09-10 07:11:30|322.86|320.86|322.84|320.84|322.86|320.86|322.83|320.83|7
1725952300000|2024-09-10 07:11:40|322.83|320.83|322.85|320.85|322.85|320.85|322.83|320.83|7
1725952310000|2024-09-10 07:11:50|322.84|320.84|322.98|320.98|322.98|320.98|322.84|320.84|8
1725952320000|2024-09-10 07:12:00|322.95|320.95|322.97|320.97|322.98|320.98|322.95|320.95|10
1725952330000|2024-09-10 07:12:10|322.96|320.96|323|321|323|321|322.96|320.96|6
1725952340000|2024-09-10 07:12:20|323.02|321.02|322.98|320.98|323.02|321.02|322.98|320.98|3
1725952360000|2024-09-10 07:12:40|322.99|320.99|322.98|320.98|322.99|320.99|322.98|320.98|2
1725952370000|2024-09-10 07:12:50|322.99|320.99|323.01|321.01|323.01|321.01|322.98|320.98|8
1725952380000|2024-09-10 07:13:00|323.02|321.02|323.03|321.03|323.04|321.04|323.02|321.02|4
1725952410000|2024-09-10 07:13:30|323|321|322.98|320.98|323|321|322.96|320.96|4
1725952440000|2024-09-10 07:14:00|322.97|320.97|322.95|320.95|322.97|320.97|322.93|320.93|6
1725952450000|2024-09-10 07:14:10|322.97|320.97|322.98|320.98|322.98|320.98|322.95|320.95|5
1725952460000|2024-09-10 07:14:20|322.97|320.97|322.98|320.98|322.98|320.98|322.97|320.97|2
1725952470000|2024-09-10 07:14:30|322.97|320.97|322.97|320.97|322.98|320.98|322.95|320.95|7
1725952480000|2024-09-10 07:14:40|322.96|320.96|322.94|320.94|322.97|320.97|322.93|320.93|5
1725952490000|2024-09-10 07:14:50|322.95|320.95|322.96|320.96|322.96|320.96|322.95|320.95|2
1725952500000|2024-09-10 07:15:00|322.94|320.94|322.88|320.88|322.94|320.94|322.87|320.87|4
1725952510000|2024-09-10 07:15:10|322.87|320.87|322.92|320.92|322.94|320.94|322.86|320.86|16
1725952520000|2024-09-10 07:15:20|322.93|320.93|322.91|320.91|322.94|320.94|322.91|320.91|4
1725952530000|2024-09-10 07:15:30|322.89|320.89|322.84|320.84|322.89|320.89|322.84|320.84|13
1725952540000|2024-09-10 07:15:40|322.85|320.85|322.88|320.88|322.88|320.88|322.85|320.85|5
1725952550000|2024-09-10 07:15:50|322.91|320.91|322.93|320.93|322.93|320.93|322.91|320.91|3
1725952560000|2024-09-10 07:16:00|322.94|320.94|322.95|320.95|322.95|320.95|322.93|320.93|14
1725952570000|2024-09-10 07:16:10|322.97|320.97|322.96|320.96|322.97|320.97|322.96|320.96|2
1725952580000|2024-09-10 07:16:20|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1725952590000|2024-09-10 07:16:30|322.99|320.99|322.99|320.99|322.99|320.99|322.98|320.98|3
1725952600000|2024-09-10 07:16:40|322.98|320.98|322.98|320.98|322.99|320.99|322.98|320.98|11
1725952620000|2024-09-10 07:17:00|322.97|320.97|322.98|320.98|322.98|320.98|322.96|320.96|4
1725952630000|2024-09-10 07:17:10|322.99|320.99|323.07|321.07|323.07|321.07|322.99|320.99|8
1725952640000|2024-09-10 07:17:20|323.03|321.03|323.08|321.08|323.08|321.08|323.03|321.03|6
1725952660000|2024-09-10 07:17:40|323.04|321.04|323.03|321.03|323.05|321.05|323.01|321.01|6
1725952670000|2024-09-10 07:17:50|323.04|321.04|323.06|321.06|323.06|321.06|323.04|321.04|3
1725952680000|2024-09-10 07:18:00|323.07|321.07|323.03|321.03|323.09|321.09|323.02|321.02|6
1725952690000|2024-09-10 07:18:10|323.04|321.04|323.07|321.07|323.07|321.07|323.04|321.04|4
1725952700000|2024-09-10 07:18:20|323.02|321.02|323.03|321.03|323.03|321.03|323.02|321.02|2
1725952710000|2024-09-10 07:18:30|323.07|321.07|323.16|321.16|323.16|321.16|323.03|321.03|9
1725952720000|2024-09-10 07:18:40|323.19|321.19|323.19|321.19|323.19|321.19|323.19|321.19|1
1725952730000|2024-09-10 07:18:50|323.25|321.25|323.26|321.26|323.26|321.26|323.25|321.25|4
1725952740000|2024-09-10 07:19:00|323.27|321.27|323.35|321.35|323.39|321.39|323.27|321.27|10
1725952750000|2024-09-10 07:19:10|323.34|321.34|323.31|321.31|323.34|321.34|323.29|321.29|9
1725952760000|2024-09-10 07:19:20|323.28|321.28|323.27|321.27|323.28|321.28|323.27|321.27|2
1725952770000|2024-09-10 07:19:30|323.26|321.26|323.26|321.26|323.26|321.26|323.24|321.24|9
1725952780000|2024-09-10 07:19:40|323.27|321.27|323.28|321.28|323.28|321.28|323.27|321.27|2
1725952790000|2024-09-10 07:19:50|323.29|321.29|323.29|321.29|323.3|321.3|323.29|321.29|5
1725952800000|2024-09-10 07:20:00|323.3|321.3|323.38|321.38|323.38|321.38|323.3|321.3|18
1725952810000|2024-09-10 07:20:10|323.4|321.4|323.46|321.46|323.46|321.46|323.39|321.39|9
1725952820000|2024-09-10 07:20:20|323.49|321.49|323.5|321.5|323.52|321.52|323.49|321.49|6
1725952840000|2024-09-10 07:20:40|323.49|321.49|323.48|321.48|323.49|321.49|323.46|321.46|5
1725952850000|2024-09-10 07:20:50|323.46|321.46|323.46|321.46|323.47|321.47|323.46|321.46|3
1725952860000|2024-09-10 07:21:00|323.45|321.45|323.41|321.41|323.45|321.45|323.4|321.4|7
1725952870000|2024-09-10 07:21:10|323.43|321.43|323.43|321.43|323.46|321.46|323.41|321.41|13
1725952880000|2024-09-10 07:21:20|323.44|321.44|323.48|321.48|323.48|321.48|323.44|321.44|7
1725952890000|2024-09-10 07:21:30|323.49|321.49|323.51|321.51|323.51|321.51|323.49|321.49|3
1725952900000|2024-09-10 07:21:40|323.52|321.52|323.51|321.51|323.52|321.52|323.51|321.51|6
1725952910000|2024-09-10 07:21:50|323.52|321.52|323.55|321.55|323.55|321.55|323.52|321.52|4
1725952920000|2024-09-10 07:22:00|323.56|321.56|323.49|321.49|323.57|321.57|323.48|321.48|5
1725952930000|2024-09-10 07:22:10|323.5|321.5|323.67|321.67|323.67|321.67|323.5|321.5|11
1725952940000|2024-09-10 07:22:20|323.68|321.68|323.78|321.78|323.78|321.78|323.68|321.68|5
1725952950000|2024-09-10 07:22:30|323.77|321.77|323.82|321.82|323.82|321.82|323.77|321.77|13
1725952960000|2024-09-10 07:22:40|323.81|321.81|323.95|321.95|324|322|323.81|321.81|14
1725952970000|2024-09-10 07:22:50|323.96|321.96|324.03|322.03|324.03|322.03|323.96|321.96|8
1725952980000|2024-09-10 07:23:00|324.04|322.04|324.07|322.07|324.07|322.07|324.04|322.04|4
1725952990000|2024-09-10 07:23:10|324.08|322.08|324.25|322.25|324.26|322.26|324.08|322.08|8
1725953000000|2024-09-10 07:23:20|324.26|322.26|324.29|322.29|324.29|322.29|324.26|322.26|6
1725953010000|2024-09-10 07:23:30|324.3|322.3|324.48|322.48|324.53|322.53|324.3|322.3|14
1725953020000|2024-09-10 07:23:40|324.49|322.49|324.54|322.54|324.54|322.54|324.49|322.49|7
1725953030000|2024-09-10 07:23:50|324.55|322.55|324.51|322.51|324.55|322.55|324.46|322.46|17
1725953040000|2024-09-10 07:24:00|324.5|322.5|324.43|322.43|324.5|322.5|324.43|322.43|10
1725953050000|2024-09-10 07:24:10|324.39|322.39|324.35|322.35|324.39|322.39|324.29|322.29|19
1725953060000|2024-09-10 07:24:20|324.34|322.34|324.36|322.36|324.41|322.41|324.33|322.33|19
1725953070000|2024-09-10 07:24:30|324.34|322.34|324.51|322.51|324.52|322.52|324.34|322.34|24
1725953080000|2024-09-10 07:24:40|324.52|322.52|324.47|322.47|324.52|322.52|324.46|322.46|18
1725953090000|2024-09-10 07:24:50|324.49|322.49|324.46|322.46|324.53|322.53|324.44|322.44|16
1725953100000|2024-09-10 07:25:00|324.47|322.47|324.45|322.45|324.48|322.48|324.42|322.42|11
1725953110000|2024-09-10 07:25:10|324.44|322.44|324.81|322.81|324.81|322.81|324.4|322.4|17
1725953120000|2024-09-10 07:25:20|324.79|322.79|325.03|323.03|325.13|323.13|324.79|322.79|13
1725953130000|2024-09-10 07:25:30|325.04|323.04|324.99|322.99|325.04|323.04|324.95|322.95|22
1725953140000|2024-09-10 07:25:40|325.01|323.01|324.96|322.96|325.14|323.14|324.95|322.95|25
1725953150000|2024-09-10 07:25:50|324.98|322.98|324.92|322.92|325|323|324.92|322.92|20
1725953160000|2024-09-10 07:26:00|324.94|322.94|324.74|322.74|324.94|322.94|324.71|322.71|18
1725953170000|2024-09-10 07:26:10|324.75|322.75|324.66|322.66|324.75|322.75|324.65|322.65|19
1725953180000|2024-09-10 07:26:20|324.64|322.64|324.55|322.55|324.64|322.64|324.52|322.52|13
1725953190000|2024-09-10 07:26:30|324.52|322.52|324.57|322.57|324.57|322.57|324.51|322.51|9
1725953200000|2024-09-10 07:26:40|324.59|322.59|324.53|322.53|324.69|322.69|324.53|322.53|21
1725953210000|2024-09-10 07:26:50|324.52|322.52|324.53|322.53|324.54|322.54|324.5|322.5|12
1725953220000|2024-09-10 07:27:00|324.5|322.5|324.48|322.48|324.52|322.52|324.47|322.47|12
1725953230000|2024-09-10 07:27:10|324.47|322.47|324.44|322.44|324.48|322.48|324.41|322.41|16
1725953240000|2024-09-10 07:27:20|324.45|322.45|324.55|322.55|324.57|322.57|324.41|322.41|13
1725953250000|2024-09-10 07:27:30|324.56|322.56|324.41|322.41|324.56|322.56|324.41|322.41|19
1725953260000|2024-09-10 07:27:40|324.39|322.39|324.24|322.24|324.4|322.4|324.22|322.22|15
1725953270000|2024-09-10 07:27:50|324.23|322.23|324.22|322.22|324.26|322.26|324.19|322.19|16
1725953280000|2024-09-10 07:28:00|324.21|322.21|324.15|322.15|324.21|322.21|324.1|322.1|19
1725953290000|2024-09-10 07:28:10|324.16|322.16|324.21|322.21|324.21|322.21|324.07|322.07|22
1725953300000|2024-09-10 07:28:20|324.19|322.19|324.3|322.3|324.31|322.31|324.19|322.19|15
1725953310000|2024-09-10 07:28:30|324.28|322.28|324.28|322.28|324.28|322.28|324.28|322.28|1
1725953320000|2024-09-10 07:28:40|324.29|322.29|324.24|322.24|324.29|322.29|324.24|322.24|3
1725953330000|2024-09-10 07:28:50|324.23|322.23|324.22|322.22|324.23|322.23|324.17|322.17|8
1725953340000|2024-09-10 07:29:00|324.26|322.26|324.2|322.2|324.26|322.26|324.18|322.18|18
1725953350000|2024-09-10 07:29:10|324.21|322.21|324.24|322.24|324.26|322.26|324.19|322.19|6
1725953360000|2024-09-10 07:29:20|324.22|322.22|324.2|322.2|324.23|322.23|324.18|322.18|12
1725953370000|2024-09-10 07:29:30|324.19|322.19|324.19|322.19|324.19|322.19|324.18|322.18|7
1725953380000|2024-09-10 07:29:40|324.2|322.2|324.19|322.19|324.2|322.2|324.19|322.19|2
1725953390000|2024-09-10 07:29:50|324.18|322.18|324.19|322.19|324.19|322.19|324.18|322.18|2
1725953400000|2024-09-10 07:30:00|324.15|322.15|324.12|322.12|324.15|322.15|324.07|322.07|6
1725953410000|2024-09-10 07:30:10|324.13|322.13|324.13|322.13|324.13|322.13|324.13|322.13|1
1725953420000|2024-09-10 07:30:20|324.08|322.08|324.09|322.09|324.1|322.1|324.07|322.07|10
1725953430000|2024-09-10 07:30:30|324.08|322.08|324.1|322.1|324.1|322.1|324.06|322.06|12
1725953440000|2024-09-10 07:30:40|324.08|322.08|324.06|322.06|324.08|322.08|324.06|322.06|3
1725953460000|2024-09-10 07:31:00|324.07|322.07|324.11|322.11|324.11|322.11|324.07|322.07|4
1725953470000|2024-09-10 07:31:10|324.12|322.12|324.3|322.3|324.3|322.3|324.12|322.12|6
1725953480000|2024-09-10 07:31:20|324.29|322.29|324.32|322.32|324.34|322.34|324.28|322.28|16
1725953490000|2024-09-10 07:31:30|324.34|322.34|324.58|322.58|324.61|322.61|324.34|322.34|17
1725953500000|2024-09-10 07:31:40|324.56|322.56|324.59|322.59|324.6|322.6|324.54|322.54|15
1725953510000|2024-09-10 07:31:50|324.6|322.6|324.51|322.51|324.61|322.61|324.5|322.5|14
1725953520000|2024-09-10 07:32:00|324.5|322.5|324.68|322.68|324.69|322.69|324.5|322.5|16
1725953530000|2024-09-10 07:32:10|324.69|322.69|324.72|322.72|324.73|322.73|324.63|322.63|26
1725953540000|2024-09-10 07:32:20|324.71|322.71|324.7|322.7|324.75|322.75|324.69|322.69|16
1725953550000|2024-09-10 07:32:30|324.72|322.72|324.81|322.81|324.85|322.85|324.72|322.72|21
1725953560000|2024-09-10 07:32:40|324.83|322.83|324.8|322.8|324.83|322.83|324.77|322.77|17
1725953570000|2024-09-10 07:32:50|324.81|322.81|324.82|322.82|324.83|322.83|324.8|322.8|12
1725953580000|2024-09-10 07:33:00|324.84|322.84|324.69|322.69|324.86|322.86|324.69|322.69|12
1725953590000|2024-09-10 07:33:10|324.7|322.7|324.86|322.86|324.88|322.88|324.7|322.7|18
1725953600000|2024-09-10 07:33:20|324.87|322.87|324.86|322.86|324.96|322.96|324.85|322.85|17
1725953610000|2024-09-10 07:33:30|324.87|322.87|324.93|322.93|324.93|322.93|324.86|322.86|17
1725953620000|2024-09-10 07:33:40|324.94|322.94|324.97|322.97|324.97|322.97|324.93|322.93|8
1725953630000|2024-09-10 07:33:50|324.98|322.98|324.96|322.96|325.11|323.11|324.96|322.96|16
1725953640000|2024-09-10 07:34:00|324.97|322.97|324.95|322.95|324.97|322.97|324.9|322.9|5
1725953650000|2024-09-10 07:34:10|324.96|322.96|324.81|322.81|324.97|322.97|324.81|322.81|5
1725953660000|2024-09-10 07:34:20|324.8|322.8|324.8|322.8|324.84|322.84|324.77|322.77|8
1725953670000|2024-09-10 07:34:30|324.79|322.79|324.78|322.78|324.8|322.8|324.75|322.75|10
1725953680000|2024-09-10 07:34:40|324.77|322.77|324.74|322.74|324.77|322.77|324.73|322.73|7
1725953690000|2024-09-10 07:34:50|324.7|322.7|324.68|322.68|324.7|322.7|324.68|322.68|10
1725953700000|2024-09-10 07:35:00|324.69|322.69|324.75|322.75|324.77|322.77|324.68|322.68|8
1725953710000|2024-09-10 07:35:10|324.74|322.74|324.71|322.71|324.74|322.74|324.71|322.71|4
1725953720000|2024-09-10 07:35:20|324.68|322.68|324.59|322.59|324.68|322.68|324.59|322.59|4
1725953730000|2024-09-10 07:35:30|324.58|322.58|324.43|322.43|324.58|322.58|324.42|322.42|11
1725953740000|2024-09-10 07:35:40|324.42|322.42|324.39|322.39|324.42|322.42|324.39|322.39|4
1725953750000|2024-09-10 07:35:50|324.4|322.4|324.4|322.4|324.41|322.41|324.38|322.38|15
1725953760000|2024-09-10 07:36:00|324.41|322.41|324.46|322.46|324.49|322.49|324.39|322.39|14
1725953770000|2024-09-10 07:36:10|324.47|322.47|324.84|322.84|324.86|322.86|324.47|322.47|17
1725953780000|2024-09-10 07:36:20|324.85|322.85|324.97|322.97|324.97|322.97|324.83|322.83|9
1725953790000|2024-09-10 07:36:30|324.95|322.95|324.88|322.88|324.95|322.95|324.88|322.88|9
1725953800000|2024-09-10 07:36:40|324.89|322.89|324.81|322.81|324.89|322.89|324.78|322.78|12
1725953810000|2024-09-10 07:36:50|324.82|322.82|324.85|322.85|324.85|322.85|324.82|322.82|7
1725953820000|2024-09-10 07:37:00|324.87|322.87|324.79|322.79|324.87|322.87|324.77|322.77|10
1725953830000|2024-09-10 07:37:10|324.78|322.78|324.82|322.82|324.84|322.84|324.78|322.78|8
1725953840000|2024-09-10 07:37:20|324.84|322.84|324.93|322.93|324.93|322.93|324.84|322.84|16
1725953850000|2024-09-10 07:37:30|324.92|322.92|324.89|322.89|324.93|322.93|324.88|322.88|7
1725953860000|2024-09-10 07:37:40|324.9|322.9|324.97|322.97|324.97|322.97|324.9|322.9|13
1725953870000|2024-09-10 07:37:50|324.96|322.96|325.06|323.06|325.06|323.06|324.96|322.96|18
1725953880000|2024-09-10 07:38:00|325.05|323.05|325.03|323.03|325.06|323.06|325.02|323.02|8
1725953890000|2024-09-10 07:38:10|325.02|323.02|324.89|322.89|325.02|323.02|324.88|322.88|8
1725953900000|2024-09-10 07:38:20|324.88|322.88|324.83|322.83|324.89|322.89|324.81|322.81|8
1725953910000|2024-09-10 07:38:30|324.82|322.82|324.83|322.83|324.83|322.83|324.81|322.81|8
1725953920000|2024-09-10 07:38:40|324.85|322.85|325.07|323.07|325.1|323.1|324.83|322.83|14
1725953930000|2024-09-10 07:38:50|325.1|323.1|325.22|323.22|325.22|323.22|325.1|323.1|15
1725953940000|2024-09-10 07:39:00|325.19|323.19|325.16|323.16|325.21|323.21|325.15|323.15|16
1725953950000|2024-09-10 07:39:10|325.18|323.18|325.21|323.21|325.26|323.26|325.16|323.16|12
1725953960000|2024-09-10 07:39:20|325.2|323.2|325.2|323.2|325.23|323.23|325.19|323.19|16
1725953970000|2024-09-10 07:39:30|325.21|323.21|325.21|323.21|325.23|323.23|325.2|323.2|11
1725953980000|2024-09-10 07:39:40|325.22|323.22|325.2|323.2|325.22|323.22|325.2|323.2|5
1725953990000|2024-09-10 07:39:50|325.19|323.19|325.25|323.25|325.26|323.26|325.19|323.19|9
1725954000000|2024-09-10 07:40:00|325.24|323.24|325.2|323.2|325.35|323.35|325.2|323.2|10
1725954010000|2024-09-10 07:40:10|325.19|323.19|325.22|323.22|325.22|323.22|325.18|323.18|9
1725954020000|2024-09-10 07:40:20|325.23|323.23|325.26|323.26|325.29|323.29|325.23|323.23|15
1725954030000|2024-09-10 07:40:30|325.24|323.24|325.31|323.31|325.32|323.32|325.24|323.24|15
1725954040000|2024-09-10 07:40:40|325.3|323.3|325.21|323.21|325.31|323.31|325.21|323.21|14
1725954050000|2024-09-10 07:40:50|325.22|323.22|325.2|323.2|325.22|323.22|325.2|323.2|5
1725954060000|2024-09-10 07:41:00|325.18|323.18|325.18|323.18|325.2|323.2|325.18|323.18|8
1725954070000|2024-09-10 07:41:10|325.19|323.19|325.12|323.12|325.19|323.19|325.12|323.12|12
1725954080000|2024-09-10 07:41:20|325.13|323.13|325.09|323.09|325.14|323.14|325.09|323.09|12
1725954090000|2024-09-10 07:41:30|325.02|323.02|325.06|323.06|325.09|323.09|325.02|323.02|13
1725954100000|2024-09-10 07:41:40|325.07|323.07|325.08|323.08|325.08|323.08|325.05|323.05|6
1725954110000|2024-09-10 07:41:50|325.09|323.09|325.03|323.03|325.09|323.09|325.03|323.03|9
1725954120000|2024-09-10 07:42:00|325.02|323.02|325|323|325.03|323.03|324.99|322.99|13
1725954130000|2024-09-10 07:42:10|325.01|323.01|325.02|323.02|325.03|323.03|324.99|322.99|11
1725954140000|2024-09-10 07:42:20|325.01|323.01|324.9|322.9|325.01|323.01|324.89|322.89|10
1725954150000|2024-09-10 07:42:30|324.91|322.91|324.91|322.91|324.92|322.92|324.9|322.9|7
1725954160000|2024-09-10 07:42:40|324.92|322.92|324.89|322.89|324.99|322.99|324.89|322.89|15
1725954170000|2024-09-10 07:42:50|324.85|322.85|324.8|322.8|324.86|322.86|324.78|322.78|6
1725954180000|2024-09-10 07:43:00|324.82|322.82|324.79|322.79|324.82|322.82|324.78|322.78|14
1725954190000|2024-09-10 07:43:10|324.81|322.81|324.82|322.82|324.82|322.82|324.81|322.81|2
1725954200000|2024-09-10 07:43:20|324.87|322.87|324.81|322.81|324.87|322.87|324.8|322.8|7
1725954210000|2024-09-10 07:43:30|324.8|322.8|324.9|322.9|324.9|322.9|324.78|322.78|12
1725954220000|2024-09-10 07:43:40|324.91|322.91|324.9|322.9|324.91|322.91|324.9|322.9|2
1725954230000|2024-09-10 07:43:50|324.91|322.91|324.91|322.91|324.91|322.91|324.91|322.91|1
1725954240000|2024-09-10 07:44:00|324.9|322.9|324.99|322.99|324.99|322.99|324.89|322.89|6
1725954250000|2024-09-10 07:44:10|324.98|322.98|324.99|322.99|324.99|322.99|324.97|322.97|18
1725954260000|2024-09-10 07:44:20|324.98|322.98|324.97|322.97|324.99|322.99|324.97|322.97|10
1725954270000|2024-09-10 07:44:30|324.99|322.99|324.97|322.97|324.99|322.99|324.97|322.97|5
1725954280000|2024-09-10 07:44:40|324.96|322.96|324.88|322.88|324.96|322.96|324.86|322.86|14
1725954290000|2024-09-10 07:44:50|324.89|322.89|324.89|322.89|324.91|322.91|324.89|322.89|7
1725954300000|2024-09-10 07:45:00|324.91|322.91|324.87|322.87|324.91|322.91|324.87|322.87|4
1725954310000|2024-09-10 07:45:10|324.86|322.86|324.81|322.81|324.86|322.86|324.79|322.79|14
1725954320000|2024-09-10 07:45:20|324.8|322.8|324.79|322.79|324.84|322.84|324.78|322.78|16
1725954330000|2024-09-10 07:45:30|324.8|322.8|324.81|322.81|324.81|322.81|324.79|322.79|4
1725954340000|2024-09-10 07:45:40|324.8|322.8|324.83|322.83|324.83|322.83|324.8|322.8|3
1725954350000|2024-09-10 07:45:50|324.82|322.82|324.83|322.83|324.83|322.83|324.81|322.81|3
1725954360000|2024-09-10 07:46:00|324.82|322.82|324.8|322.8|324.82|322.82|324.8|322.8|7
1725954370000|2024-09-10 07:46:10|324.79|322.79|325.03|323.03|325.03|323.03|324.79|322.79|10
1725954380000|2024-09-10 07:46:20|325.02|323.02|324.92|322.92|325.02|323.02|324.92|322.92|10
1725954390000|2024-09-10 07:46:30|324.9|322.9|324.95|322.95|324.96|322.96|324.88|322.88|13
1725954400000|2024-09-10 07:46:40|324.97|322.97|325.01|323.01|325.01|323.01|324.97|322.97|2
1725954410000|2024-09-10 07:46:50|325.03|323.03|325.12|323.12|325.12|323.12|325.03|323.03|12
1725954420000|2024-09-10 07:47:00|325.11|323.11|325.12|323.12|325.14|323.14|325.09|323.09|14
1725954430000|2024-09-10 07:47:10|325.13|323.13|325.14|323.14|325.14|323.14|325.13|323.13|2
1725954440000|2024-09-10 07:47:20|325.15|323.15|325.34|323.34|325.34|323.34|325.14|323.14|9
1725954450000|2024-09-10 07:47:30|325.32|323.32|325.35|323.35|325.35|323.35|325.32|323.32|3
1725954460000|2024-09-10 07:47:40|325.33|323.33|325.34|323.34|325.34|323.34|325.33|323.33|2
1725954470000|2024-09-10 07:47:50|325.35|323.35|325.33|323.33|325.35|323.35|325.32|323.32|3
1725954480000|2024-09-10 07:48:00|325.34|323.34|325.34|323.34|325.35|323.35|325.32|323.32|5
1725954490000|2024-09-10 07:48:10|325.35|323.35|325.38|323.38|325.38|323.38|325.35|323.35|2
1725954500000|2024-09-10 07:48:20|325.39|323.39|325.37|323.37|325.39|323.39|325.36|323.36|3
1725954510000|2024-09-10 07:48:30|325.4|323.4|325.39|323.39|325.4|323.4|325.37|323.37|4
1725954520000|2024-09-10 07:48:40|325.35|323.35|325.38|323.38|325.38|323.38|325.32|323.32|8
1725954530000|2024-09-10 07:48:50|325.35|323.35|325.35|323.35|325.35|323.35|325.35|323.35|1
1725954540000|2024-09-10 07:49:00|325.33|323.33|325.39|323.39|325.39|323.39|325.33|323.33|4
1725954550000|2024-09-10 07:49:10|325.4|323.4|325.39|323.39|325.4|323.4|325.38|323.38|3
1725954560000|2024-09-10 07:49:20|325.42|323.42|325.5|323.5|325.51|323.51|325.42|323.42|9
1725954570000|2024-09-10 07:49:30|325.51|323.51|325.49|323.49|325.51|323.51|325.47|323.47|12
1725954580000|2024-09-10 07:49:40|325.5|323.5|325.51|323.51|325.51|323.51|325.49|323.49|4
1725954590000|2024-09-10 07:49:50|325.5|323.5|325.49|323.49|325.51|323.51|325.49|323.49|4
1725954600000|2024-09-10 07:50:00|325.48|323.48|325.48|323.48|325.48|323.48|325.45|323.45|9
1725954610000|2024-09-10 07:50:10|325.49|323.49|325.48|323.48|325.5|323.5|325.47|323.47|8
1725954620000|2024-09-10 07:50:20|325.47|323.47|325.39|323.39|325.47|323.47|325.39|323.39|12
1725954630000|2024-09-10 07:50:30|325.4|323.4|325.42|323.42|325.45|323.45|325.4|323.4|15
1725954640000|2024-09-10 07:50:40|325.43|323.43|325.44|323.44|325.44|323.44|325.41|323.41|8
1725954650000|2024-09-10 07:50:50|325.42|323.42|325.32|323.32|325.42|323.42|325.3|323.3|9
1725954660000|2024-09-10 07:51:00|325.31|323.31|325.17|323.17|325.31|323.31|325.15|323.15|17
1725954670000|2024-09-10 07:51:10|325.18|323.18|325.02|323.02|325.18|323.18|325.02|323.02|10
1725954680000|2024-09-10 07:51:20|325.01|323.01|324.85|322.85|325.01|323.01|324.84|322.84|16
1725954690000|2024-09-10 07:51:30|324.87|322.87|324.79|322.79|324.87|322.87|324.78|322.78|19
1725954700000|2024-09-10 07:51:40|324.78|322.78|324.75|322.75|324.78|322.78|324.75|322.75|9
1725954710000|2024-09-10 07:51:50|324.74|322.74|324.76|322.76|324.76|322.76|324.74|322.74|15
1725954720000|2024-09-10 07:52:00|324.75|322.75|324.66|322.66|324.76|322.76|324.66|322.66|14
1725954730000|2024-09-10 07:52:10|324.63|322.63|324.65|322.65|324.65|322.65|324.63|322.63|9
1725954740000|2024-09-10 07:52:20|324.64|322.64|324.58|322.58|324.7|322.7|324.58|322.58|15
1725954750000|2024-09-10 07:52:30|324.59|322.59|324.6|322.6|324.61|322.61|324.58|322.58|9
1725954760000|2024-09-10 07:52:40|324.59|322.59|324.6|322.6|324.61|322.61|324.59|322.59|7
1725954770000|2024-09-10 07:52:50|324.59|322.59|324.59|322.59|324.6|322.6|324.57|322.57|12
1725954780000|2024-09-10 07:53:00|324.58|322.58|324.48|322.48|324.58|322.58|324.48|322.48|11
1725954790000|2024-09-10 07:53:10|324.47|322.47|324.51|322.51|324.51|322.51|324.47|322.47|7
1725954800000|2024-09-10 07:53:20|324.49|322.49|324.52|322.52|324.58|322.58|324.49|322.49|15
1725954810000|2024-09-10 07:53:30|324.51|322.51|324.41|322.41|324.51|322.51|324.41|322.41|12
1725954820000|2024-09-10 07:53:40|324.42|322.42|324.42|322.42|324.44|322.44|324.36|322.36|20
1725954830000|2024-09-10 07:53:50|324.41|322.41|324.39|322.39|324.42|322.42|324.37|322.37|11
1725954840000|2024-09-10 07:54:00|324.38|322.38|324.42|322.42|324.43|322.43|324.37|322.37|10
1725954850000|2024-09-10 07:54:10|324.43|322.43|324.53|322.53|324.53|322.53|324.42|322.42|16
1725954860000|2024-09-10 07:54:20|324.52|322.52|324.49|322.49|324.53|322.53|324.49|322.49|8
1725954870000|2024-09-10 07:54:30|324.5|322.5|324.48|322.48|324.53|322.53|324.48|322.48|9
1725954880000|2024-09-10 07:54:40|324.47|322.47|324.49|322.49|324.5|322.5|324.47|322.47|13
1725954890000|2024-09-10 07:54:50|324.5|322.5|324.47|322.47|324.5|322.5|324.45|322.45|17
1725954900000|2024-09-10 07:55:00|324.46|322.46|324.58|322.58|324.58|322.58|324.46|322.46|17
1725954910000|2024-09-10 07:55:10|324.56|322.56|324.7|322.7|324.71|322.71|324.56|322.56|12
1725954920000|2024-09-10 07:55:20|324.71|322.71|324.71|322.71|324.74|322.74|324.69|322.69|14
1725954930000|2024-09-10 07:55:30|324.72|322.72|324.71|322.71|324.73|322.73|324.7|322.7|10
1725954940000|2024-09-10 07:55:40|324.7|322.7|324.72|322.72|324.74|322.74|324.7|322.7|12
1725954960000|2024-09-10 07:56:00|324.7|322.7|324.71|322.71|324.73|322.73|324.7|322.7|10
1725954970000|2024-09-10 07:56:10|324.68|322.68|324.69|322.69|324.72|322.72|324.67|322.67|10
1725954980000|2024-09-10 07:56:20|324.7|322.7|324.66|322.66|324.7|322.7|324.66|322.66|4
1725954990000|2024-09-10 07:56:30|324.65|322.65|324.7|322.7|324.7|322.7|324.65|322.65|9
1725955000000|2024-09-10 07:56:40|324.71|322.71|324.7|322.7|324.71|322.71|324.68|322.68|8
1725955010000|2024-09-10 07:56:50|324.71|322.71|324.68|322.68|324.71|322.71|324.66|322.66|7
1725955020000|2024-09-10 07:57:00|324.71|322.71|324.71|322.71|324.71|322.71|324.68|322.68|7
1725955030000|2024-09-10 07:57:10|324.7|322.7|324.59|322.59|324.7|322.7|324.56|322.56|24
1725955040000|2024-09-10 07:57:20|324.58|322.58|324.58|322.58|324.61|322.61|324.57|322.57|15
1725955050000|2024-09-10 07:57:30|324.59|322.59|324.54|322.54|324.59|322.59|324.54|322.54|12
1725955060000|2024-09-10 07:57:40|324.55|322.55|324.55|322.55|324.56|322.56|324.54|322.54|6
1725955070000|2024-09-10 07:57:50|324.56|322.56|324.55|322.55|324.57|322.57|324.51|322.51|13
1725955080000|2024-09-10 07:58:00|324.54|322.54|324.58|322.58|324.59|322.59|324.52|322.52|13
1725955090000|2024-09-10 07:58:10|324.57|322.57|324.6|322.6|324.61|322.61|324.57|322.57|11
1725955100000|2024-09-10 07:58:20|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1725955110000|2024-09-10 07:58:30|324.6|322.6|324.6|322.6|324.61|322.61|324.6|322.6|7
1725955120000|2024-09-10 07:58:40|324.59|322.59|324.57|322.57|324.59|322.59|324.57|322.57|9
1725955130000|2024-09-10 07:58:50|324.58|322.58|324.61|322.61|324.63|322.63|324.57|322.57|9
1725955140000|2024-09-10 07:59:00|324.59|322.59|324.58|322.58|324.61|322.61|324.56|322.56|7
1725955150000|2024-09-10 07:59:10|324.56|322.56|324.58|322.58|324.58|322.58|324.56|322.56|17
1725955160000|2024-09-10 07:59:20|324.59|322.59|324.63|322.63|324.63|322.63|324.58|322.58|8
1725955170000|2024-09-10 07:59:30|324.61|322.61|324.69|322.69|324.69|322.69|324.61|322.61|4
1725955190000|2024-09-10 07:59:50|324.76|322.76|324.69|322.69|324.76|322.76|324.66|322.66|6
1725955200000|2024-09-10 08:00:00|324.68|322.68|324.71|322.71|324.71|322.71|324.66|322.66|14
1725955210000|2024-09-10 08:00:10|324.75|322.75|324.7|322.7|324.75|322.75|324.68|322.68|4
1725955220000|2024-09-10 08:00:20|324.71|322.71|324.67|322.67|324.74|322.74|324.67|322.67|9
1725955230000|2024-09-10 08:00:30|324.66|322.66|324.65|322.65|324.7|322.7|324.65|322.65|12
1725955240000|2024-09-10 08:00:40|324.66|322.66|324.71|322.71|324.71|322.71|324.66|322.66|3
1725955250000|2024-09-10 08:00:50|324.76|322.76|324.76|322.76|324.76|322.76|324.76|322.76|1
1725955260000|2024-09-10 08:01:00|324.75|322.75|324.79|322.79|324.8|322.8|324.75|322.75|6
1725955270000|2024-09-10 08:01:10|324.8|322.8|324.89|322.89|324.93|322.93|324.8|322.8|19
1725955280000|2024-09-10 08:01:20|324.9|322.9|325.13|323.13|325.13|323.13|324.89|322.89|15
1725955290000|2024-09-10 08:01:30|325.16|323.16|325.1|323.1|325.16|323.16|325.08|323.08|11
1725955300000|2024-09-10 08:01:40|325.11|323.11|325.21|323.21|325.22|323.22|325.1|323.1|12
1725955310000|2024-09-10 08:01:50|325.22|323.22|325.35|323.35|325.36|323.36|325.21|323.21|12
1725955320000|2024-09-10 08:02:00|325.33|323.33|325.37|323.37|325.38|323.38|325.3|323.3|17
1725955330000|2024-09-10 08:02:10|325.36|323.36|325.33|323.33|325.38|323.38|325.29|323.29|22
1725955340000|2024-09-10 08:02:20|325.31|323.31|325.36|323.36|325.37|323.37|325.31|323.31|7
1725955350000|2024-09-10 08:02:30|325.37|323.37|325.31|323.31|325.38|323.38|325.31|323.31|11
1725955360000|2024-09-10 08:02:40|325.32|323.32|325.12|323.12|325.33|323.33|325.1|323.1|14
1725955370000|2024-09-10 08:02:50|325.1|323.1|324.99|322.99|325.1|323.1|324.98|322.98|10
1725955380000|2024-09-10 08:03:00|324.98|322.98|325.14|323.14|325.14|323.14|324.89|322.89|23
1725955390000|2024-09-10 08:03:10|325.12|323.12|325.19|323.19|325.19|323.19|325.1|323.1|15
1725955400000|2024-09-10 08:03:20|325.18|323.18|325.3|323.3|325.31|323.31|325.18|323.18|14
1725955410000|2024-09-10 08:03:30|325.29|323.29|325.3|323.3|325.3|323.3|325.27|323.27|7
1725955420000|2024-09-10 08:03:40|325.29|323.29|325.27|323.27|325.29|323.29|325.25|323.25|7
1725955430000|2024-09-10 08:03:50|325.28|323.28|325.28|323.28|325.28|323.28|325.28|323.28|1
1725955440000|2024-09-10 08:04:00|325.27|323.27|325.17|323.17|325.27|323.27|325.15|323.15|12
1725955450000|2024-09-10 08:04:10|325.18|323.18|325.3|323.3|325.32|323.32|325.18|323.18|11
1725955460000|2024-09-10 08:04:20|325.28|323.28|325.21|323.21|325.28|323.28|325.17|323.17|13
1725955470000|2024-09-10 08:04:30|325.23|323.23|325.42|323.42|325.42|323.42|325.23|323.23|17
1725955480000|2024-09-10 08:04:40|325.47|323.47|325.49|323.49|325.49|323.49|325.45|323.45|10
1725955490000|2024-09-10 08:04:50|325.53|323.53|325.5|323.5|325.53|323.53|325.5|323.5|4
1725955500000|2024-09-10 08:05:00|325.49|323.49|325.37|323.37|325.49|323.49|325.37|323.37|9
1725955510000|2024-09-10 08:05:10|325.38|323.38|325.48|323.48|325.49|323.49|325.38|323.38|16
1725955520000|2024-09-10 08:05:20|325.47|323.47|325.49|323.49|325.5|323.5|325.46|323.46|12
1725955530000|2024-09-10 08:05:30|325.5|323.5|325.73|323.73|325.74|323.74|325.5|323.5|9
1725955540000|2024-09-10 08:05:40|325.74|323.74|325.87|323.87|325.87|323.87|325.74|323.74|16
1725955550000|2024-09-10 08:05:50|325.86|323.86|325.87|323.87|325.88|323.88|325.85|323.85|14
1725955560000|2024-09-10 08:06:00|325.88|323.88|325.91|323.91|325.91|323.91|325.86|323.86|11
1725955570000|2024-09-10 08:06:10|325.92|323.92|325.91|323.91|325.92|323.92|325.91|323.91|2
1725955580000|2024-09-10 08:06:20|325.87|323.87|325.85|323.85|325.89|323.89|325.81|323.81|10
1725955590000|2024-09-10 08:06:30|325.87|323.87|325.88|323.88|325.88|323.88|325.81|323.81|14
1725955600000|2024-09-10 08:06:40|325.86|323.86|325.76|323.76|325.86|323.86|325.73|323.73|15
1725955610000|2024-09-10 08:06:50|325.72|323.72|325.67|323.67|325.76|323.76|325.67|323.67|11
1725955620000|2024-09-10 08:07:00|325.66|323.66|325.54|323.54|325.68|323.68|325.54|323.54|19
1725955630000|2024-09-10 08:07:10|325.55|323.55|325.7|323.7|325.71|323.71|325.55|323.55|15
1725955640000|2024-09-10 08:07:20|325.69|323.69|325.82|323.82|325.86|323.86|325.69|323.69|12
1725955650000|2024-09-10 08:07:30|325.83|323.83|325.77|323.77|325.83|323.83|325.75|323.75|19
1725955660000|2024-09-10 08:07:40|325.78|323.78|325.91|323.91|325.91|323.91|325.78|323.78|14
1725955680000|2024-09-10 08:08:00|325.95|323.95|325.91|323.91|325.95|323.95|325.91|323.91|4
1725955690000|2024-09-10 08:08:10|326.02|324.02|326.23|324.23|326.38|324.38|326.02|324.02|16
1725955700000|2024-09-10 08:08:20|326.2|324.2|325.93|323.93|326.21|324.21|325.83|323.83|21
1725955710000|2024-09-10 08:08:30|325.94|323.94|325.94|323.94|325.94|323.94|325.92|323.92|7
1725955720000|2024-09-10 08:08:40|325.93|323.93|326.04|324.04|326.07|324.07|325.93|323.93|15
1725955730000|2024-09-10 08:08:50|326.02|324.02|326|324|326.05|324.05|326|324|17
1725955740000|2024-09-10 08:09:00|326.01|324.01|325.9|323.9|326.06|324.06|325.9|323.9|23
1725955750000|2024-09-10 08:09:10|325.88|323.88|325.9|323.9|325.91|323.91|325.88|323.88|16
1725955760000|2024-09-10 08:09:20|325.89|323.89|325.61|323.61|325.9|323.9|325.57|323.57|23
1725955770000|2024-09-10 08:09:30|325.62|323.62|325.83|323.83|325.84|323.84|325.62|323.62|17
1725955780000|2024-09-10 08:09:40|325.81|323.81|325.81|323.81|325.84|323.84|325.81|323.81|15
1725955790000|2024-09-10 08:09:50|325.82|323.82|325.9|323.9|325.9|323.9|325.81|323.81|10
1725955800000|2024-09-10 08:10:00|325.91|323.91|325.83|323.83|325.91|323.91|325.8|323.8|18
1725955820000|2024-09-10 08:10:20|325.85|323.85|326.06|324.06|326.08|324.08|325.85|323.85|10
1725955830000|2024-09-10 08:10:30|326.07|324.07|326|324|326.07|324.07|326|324|23
1725955840000|2024-09-10 08:10:40|326.02|324.02|326|324|326.02|324.02|325.96|323.96|13
1725955850000|2024-09-10 08:10:50|326.08|324.08|326.02|324.02|326.08|324.08|326.02|324.02|7
1725955860000|2024-09-10 08:11:00|325.97|323.97|325.96|323.96|325.98|323.98|325.95|323.95|13
1725955870000|2024-09-10 08:11:10|325.98|323.98|325.84|323.84|326.01|324.01|325.83|323.83|14
1725955880000|2024-09-10 08:11:20|325.85|323.85|325.86|323.86|325.9|323.9|325.84|323.84|13
1725955890000|2024-09-10 08:11:30|325.87|323.87|325.96|323.96|325.97|323.97|325.84|323.84|21
1725955900000|2024-09-10 08:11:40|325.97|323.97|326.04|324.04|326.05|324.05|325.96|323.96|12
1725955910000|2024-09-10 08:11:50|326.05|324.05|326.06|324.06|326.07|324.07|326.03|324.03|21
1725955920000|2024-09-10 08:12:00|326.05|324.05|326|324|326.06|324.06|326|324|12
1725955930000|2024-09-10 08:12:10|326.02|324.02|326.05|324.05|326.07|324.07|326.01|324.01|21
1725955940000|2024-09-10 08:12:20|326.06|324.06|326.08|324.08|326.13|324.13|326.04|324.04|10
1725955950000|2024-09-10 08:12:30|326.09|324.09|326.03|324.03|326.09|324.09|326.03|324.03|6
1725955960000|2024-09-10 08:12:40|326.04|324.04|325.97|323.97|326.04|324.04|325.95|323.95|15
1725955970000|2024-09-10 08:12:50|326|324|326.05|324.05|326.05|324.05|325.97|323.97|11
1725955980000|2024-09-10 08:13:00|326.04|324.04|326.04|324.04|326.05|324.05|326.03|324.03|5
1725955990000|2024-09-10 08:13:10|326.03|324.03|326.04|324.04|326.05|324.05|326.03|324.03|8
1725956000000|2024-09-10 08:13:20|326.03|324.03|325.84|323.84|326.05|324.05|325.84|323.84|16
1725956010000|2024-09-10 08:13:30|325.85|323.85|325.76|323.76|325.85|323.85|325.75|323.75|12
1725956020000|2024-09-10 08:13:40|325.77|323.77|325.62|323.62|325.77|323.77|325.62|323.62|19
1725956030000|2024-09-10 08:13:50|325.61|323.61|325.52|323.52|325.61|323.61|325.51|323.51|12
1725956040000|2024-09-10 08:14:00|325.5|323.5|325.4|323.4|325.53|323.53|325.4|323.4|11
1725956050000|2024-09-10 08:14:10|325.41|323.41|325.3|323.3|325.42|323.42|325.3|323.3|12
1725956060000|2024-09-10 08:14:20|325.32|323.32|325.3|323.3|325.33|323.33|325.28|323.28|18
1725956070000|2024-09-10 08:14:30|325.29|323.29|325.24|323.24|325.3|323.3|325.2|323.2|13
1725956080000|2024-09-10 08:14:40|325.25|323.25|325.37|323.37|325.37|323.37|325.24|323.24|11
1725956090000|2024-09-10 08:14:50|325.38|323.38|325.57|323.57|325.57|323.57|325.38|323.38|21
1725956100000|2024-09-10 08:15:00|325.55|323.55|325.54|323.54|325.56|323.56|325.53|323.53|12
1725956110000|2024-09-10 08:15:10|325.53|323.53|325.55|323.55|325.58|323.58|325.51|323.51|19
1725956120000|2024-09-10 08:15:20|325.56|323.56|325.66|323.66|325.66|323.66|325.55|323.55|18
1725956130000|2024-09-10 08:15:30|325.65|323.65|325.62|323.62|325.65|323.65|325.61|323.61|11
1725956140000|2024-09-10 08:15:40|325.61|323.61|325.54|323.54|325.61|323.61|325.54|323.54|12
1725956150000|2024-09-10 08:15:50|325.56|323.56|325.61|323.61|325.62|323.62|325.55|323.55|12
1725956160000|2024-09-10 08:16:00|325.62|323.62|325.87|323.87|325.93|323.93|325.62|323.62|23
1725956170000|2024-09-10 08:16:10|325.88|323.88|326.15|324.15|326.15|324.15|325.88|323.88|10
1725956180000|2024-09-10 08:16:20|326.16|324.16|326.21|324.21|326.25|324.25|326.16|324.16|15
1725956190000|2024-09-10 08:16:30|326.24|324.24|326.34|324.34|326.42|324.42|326.24|324.24|24
1725956200000|2024-09-10 08:16:40|326.29|324.29|326.28|324.28|326.31|324.31|326.28|324.28|10
1725956210000|2024-09-10 08:16:50|326.3|324.3|326.27|324.27|326.3|324.3|326.26|324.26|16
1725956220000|2024-09-10 08:17:00|326.28|324.28|326.19|324.19|326.29|324.29|326.19|324.19|20
1725956230000|2024-09-10 08:17:10|326.18|324.18|326.09|324.09|326.18|324.18|326.08|324.08|13
1725956240000|2024-09-10 08:17:20|326.07|324.07|326.02|324.02|326.1|324.1|326.01|324.01|12
1725956250000|2024-09-10 08:17:30|326.01|324.01|326.06|324.06|326.06|324.06|326|324|15
1725956260000|2024-09-10 08:17:40|326.1|324.1|326.02|324.02|326.12|324.12|326.02|324.02|14
1725956270000|2024-09-10 08:17:50|326.01|324.01|326.03|324.03|326.03|324.03|326|324|5
1725956280000|2024-09-10 08:18:00|326.04|324.04|325.97|323.97|326.1|324.1|325.91|323.91|22
1725956290000|2024-09-10 08:18:10|325.99|323.99|326.14|324.14|326.16|324.16|325.99|323.99|10
1725956300000|2024-09-10 08:18:20|326.15|324.15|326.1|324.1|326.15|324.15|326|324|20
1725956310000|2024-09-10 08:18:30|326.14|324.14|326.14|324.14|326.15|324.15|326.08|324.08|16
1725956320000|2024-09-10 08:18:40|326.15|324.15|326.15|324.15|326.16|324.16|326.11|324.11|19
1725956330000|2024-09-10 08:18:50|326.16|324.16|326.27|324.27|326.3|324.3|326.16|324.16|24
1725956340000|2024-09-10 08:19:00|326.26|324.26|326.16|324.16|326.3|324.3|326.16|324.16|12
1725956350000|2024-09-10 08:19:10|326.14|324.14|326.2|324.2|326.26|324.26|326.14|324.14|19
1725956360000|2024-09-10 08:19:20|326.19|324.19|326.21|324.21|326.23|324.23|326.17|324.17|15
1725956370000|2024-09-10 08:19:30|326.22|324.22|326.02|324.02|326.22|324.22|326.02|324.02|15
1725956380000|2024-09-10 08:19:40|326|324|325.94|323.94|326.03|324.03|325.93|323.93|13
1725956390000|2024-09-10 08:19:50|325.93|323.93|326.01|324.01|326.02|324.02|325.92|323.92|10
1725956400000|2024-09-10 08:20:00|326|324|325.75|323.75|326|324|325.75|323.75|24
1725956410000|2024-09-10 08:20:10|325.74|323.74|325.74|323.74|325.76|323.76|325.71|323.71|21
1725956420000|2024-09-10 08:20:20|325.75|323.75|325.75|323.75|325.76|323.76|325.72|323.72|16
1725956430000|2024-09-10 08:20:30|325.79|323.79|325.68|323.68|325.8|323.8|325.68|323.68|17
1725956440000|2024-09-10 08:20:40|325.69|323.69|325.69|323.69|325.7|323.7|325.67|323.67|12
1725956450000|2024-09-10 08:20:50|325.68|323.68|325.59|323.59|325.7|323.7|325.56|323.56|22
1725956460000|2024-09-10 08:21:00|325.6|323.6|325.64|323.64|325.65|323.65|325.59|323.59|6
1725956470000|2024-09-10 08:21:10|325.63|323.63|325.56|323.56|325.66|323.66|325.56|323.56|23
1725956480000|2024-09-10 08:21:20|325.57|323.57|325.55|323.55|325.61|323.61|325.55|323.55|19
1725956490000|2024-09-10 08:21:30|325.54|323.54|325.62|323.62|325.65|323.65|325.53|323.53|11
1725956500000|2024-09-10 08:21:40|325.63|323.63|325.54|323.54|325.63|323.63|325.54|323.54|18
1725956510000|2024-09-10 08:21:50|325.56|323.56|325.53|323.53|325.57|323.57|325.53|323.53|14
1725956520000|2024-09-10 08:22:00|325.54|323.54|325.39|323.39|325.54|323.54|325.37|323.37|13
1725956530000|2024-09-10 08:22:10|325.4|323.4|325.44|323.44|325.44|323.44|325.39|323.39|17
1725956540000|2024-09-10 08:22:20|325.43|323.43|325.4|323.4|325.43|323.43|325.39|323.39|17
1725956550000|2024-09-10 08:22:30|325.41|323.41|325.5|323.5|325.5|323.5|325.39|323.39|9
1725956560000|2024-09-10 08:22:40|325.55|323.55|325.64|323.64|325.65|323.65|325.55|323.55|14
1725956570000|2024-09-10 08:22:50|325.68|323.68|325.67|323.67|325.68|323.68|325.65|323.65|18
1725956580000|2024-09-10 08:23:00|325.7|323.7|325.64|323.64|325.7|323.7|325.64|323.64|12
1725956590000|2024-09-10 08:23:10|325.65|323.65|325.64|323.64|325.68|323.68|325.64|323.64|10
1725956600000|2024-09-10 08:23:20|325.65|323.65|325.68|323.68|325.75|323.75|325.65|323.65|19
1725956610000|2024-09-10 08:23:30|325.69|323.69|325.67|323.67|325.71|323.71|325.67|323.67|11
1725956620000|2024-09-10 08:23:40|325.68|323.68|325.66|323.66|325.7|323.7|325.66|323.66|13
1725956630000|2024-09-10 08:23:50|325.68|323.68|325.71|323.71|325.77|323.77|325.68|323.68|14
1725956640000|2024-09-10 08:24:00|325.7|323.7|325.69|323.69|325.72|323.72|325.69|323.69|9
1725956650000|2024-09-10 08:24:10|325.7|323.7|325.82|323.82|325.85|323.85|325.67|323.67|12
1725956660000|2024-09-10 08:24:20|325.81|323.81|325.7|323.7|325.83|323.83|325.7|323.7|10
1725956670000|2024-09-10 08:24:30|325.69|323.69|325.66|323.66|325.69|323.69|325.66|323.66|7
1725956680000|2024-09-10 08:24:40|325.65|323.65|325.53|323.53|325.65|323.65|325.53|323.53|7
1725956690000|2024-09-10 08:24:50|325.52|323.52|325.49|323.49|325.53|323.53|325.49|323.49|13
1725956700000|2024-09-10 08:25:00|325.44|323.44|325.55|323.55|325.57|323.57|325.41|323.41|16
1725956710000|2024-09-10 08:25:10|325.54|323.54|325.48|323.48|325.54|323.54|325.48|323.48|13
1725956720000|2024-09-10 08:25:20|325.43|323.43|325.41|323.41|325.43|323.43|325.37|323.37|9
1725956730000|2024-09-10 08:25:30|325.42|323.42|325.32|323.32|325.42|323.42|325.3|323.3|13
1725956740000|2024-09-10 08:25:40|325.33|323.33|325.35|323.35|325.36|323.36|325.31|323.31|11
1725956750000|2024-09-10 08:25:50|325.33|323.33|325.33|323.33|325.33|323.33|325.33|323.33|1
1725956760000|2024-09-10 08:26:00|325.31|323.31|325.3|323.3|325.32|323.32|325.23|323.23|8
1725956770000|2024-09-10 08:26:10|325.31|323.31|325.36|323.36|325.36|323.36|325.3|323.3|10
1725956780000|2024-09-10 08:26:20|325.35|323.35|325.39|323.39|325.39|323.39|325.34|323.34|16
1725956790000|2024-09-10 08:26:30|325.41|323.41|325.36|323.36|325.41|323.41|325.36|323.36|5
1725956800000|2024-09-10 08:26:40|325.37|323.37|325.39|323.39|325.41|323.41|325.37|323.37|17
1725956810000|2024-09-10 08:26:50|325.38|323.38|325.41|323.41|325.51|323.51|325.38|323.38|15
1725956820000|2024-09-10 08:27:00|325.42|323.42|325.44|323.44|325.49|323.49|325.41|323.41|14
1725956830000|2024-09-10 08:27:10|325.43|323.43|325.53|323.53|325.53|323.53|325.43|323.43|18
1725956840000|2024-09-10 08:27:20|325.52|323.52|325.5|323.5|325.53|323.53|325.5|323.5|10
1725956850000|2024-09-10 08:27:30|325.47|323.47|325.48|323.48|325.49|323.49|325.47|323.47|7
1725956860000|2024-09-10 08:27:40|325.49|323.49|325.47|323.47|325.49|323.49|325.47|323.47|7
1725956870000|2024-09-10 08:27:50|325.46|323.46|325.48|323.48|325.49|323.49|325.46|323.46|6
1725956880000|2024-09-10 08:28:00|325.49|323.49|325.52|323.52|325.53|323.53|325.44|323.44|21
1725956890000|2024-09-10 08:28:10|325.51|323.51|325.64|323.64|325.64|323.64|325.51|323.51|18
1725956900000|2024-09-10 08:28:20|325.61|323.61|325.64|323.64|325.64|323.64|325.59|323.59|15
1725956910000|2024-09-10 08:28:30|325.65|323.65|325.67|323.67|325.68|323.68|325.64|323.64|9
1725956920000|2024-09-10 08:28:40|325.68|323.68|325.67|323.67|325.69|323.69|325.67|323.67|4
1725956930000|2024-09-10 08:28:50|325.69|323.69|325.69|323.69|325.79|323.79|325.67|323.67|23
1725956940000|2024-09-10 08:29:00|325.7|323.7|325.71|323.71|325.75|323.75|325.7|323.7|16
1725956950000|2024-09-10 08:29:10|325.7|323.7|325.73|323.73|325.74|323.74|325.69|323.69|19
1725956960000|2024-09-10 08:29:20|325.72|323.72|325.69|323.69|325.74|323.74|325.69|323.69|12
1725956970000|2024-09-10 08:29:30|325.67|323.67|325.68|323.68|325.7|323.7|325.67|323.67|19
1725956980000|2024-09-10 08:29:40|325.67|323.67|325.69|323.69|325.69|323.69|325.67|323.67|14
1725956990000|2024-09-10 08:29:50|325.71|323.71|325.8|323.8|325.83|323.83|325.69|323.69|14
1725957000000|2024-09-10 08:30:00|325.79|323.79|325.7|323.7|325.82|323.82|325.7|323.7|17
1725957010000|2024-09-10 08:30:10|325.69|323.69|325.7|323.7|325.72|323.72|325.69|323.69|6
1725957020000|2024-09-10 08:30:20|325.69|323.69|325.7|323.7|325.7|323.7|325.69|323.69|2
1725957030000|2024-09-10 08:30:30|325.71|323.71|325.7|323.7|325.72|323.72|325.7|323.7|4
1725957040000|2024-09-10 08:30:40|325.71|323.71|325.75|323.75|325.81|323.81|325.7|323.7|20
1725957050000|2024-09-10 08:30:50|325.78|323.78|325.78|323.78|325.79|323.79|325.74|323.74|7
1725957060000|2024-09-10 08:31:00|325.77|323.77|325.77|323.77|325.81|323.81|325.74|323.74|17
1725957070000|2024-09-10 08:31:10|325.76|323.76|325.78|323.78|325.86|323.86|325.76|323.76|11
1725957080000|2024-09-10 08:31:20|325.79|323.79|325.8|323.8|325.81|323.81|325.79|323.79|5
1725957090000|2024-09-10 08:31:30|325.79|323.79|325.9|323.9|325.91|323.91|325.79|323.79|16
1725957100000|2024-09-10 08:31:40|325.91|323.91|326.05|324.05|326.05|324.05|325.9|323.9|12
1725957110000|2024-09-10 08:31:50|326.04|324.04|326.04|324.04|326.09|324.09|326.04|324.04|10
1725957120000|2024-09-10 08:32:00|326.03|324.03|325.97|323.97|326.03|324.03|325.97|323.97|3
1725957130000|2024-09-10 08:32:10|325.96|323.96|325.96|323.96|325.96|323.96|325.96|323.96|1
1725957140000|2024-09-10 08:32:20|325.95|323.95|325.81|323.81|325.95|323.95|325.79|323.79|11
1725957150000|2024-09-10 08:32:30|325.8|323.8|325.8|323.8|325.85|323.85|325.78|323.78|11
1725957160000|2024-09-10 08:32:40|325.81|323.81|325.81|323.81|325.83|323.83|325.8|323.8|12
1725957170000|2024-09-10 08:32:50|325.82|323.82|325.85|323.85|325.86|323.86|325.81|323.81|10
1725957180000|2024-09-10 08:33:00|325.86|323.86|325.88|323.88|325.88|323.88|325.85|323.85|13
1725957190000|2024-09-10 08:33:10|325.89|323.89|325.83|323.83|325.9|323.9|325.82|323.82|10
1725957200000|2024-09-10 08:33:20|325.84|323.84|325.85|323.85|325.86|323.86|325.84|323.84|11
1725957210000|2024-09-10 08:33:30|325.83|323.83|325.88|323.88|325.93|323.93|325.82|323.82|18
1725957220000|2024-09-10 08:33:40|325.87|323.87|325.84|323.84|325.87|323.87|325.82|323.82|8
1725957230000|2024-09-10 08:33:50|325.85|323.85|325.86|323.86|325.88|323.88|325.84|323.84|8
1725957240000|2024-09-10 08:34:00|325.87|323.87|325.94|323.94|325.96|323.96|325.87|323.87|14
1725957250000|2024-09-10 08:34:10|325.93|323.93|325.89|323.89|325.93|323.93|325.87|323.87|5
1725957260000|2024-09-10 08:34:20|325.9|323.9|325.85|323.85|325.9|323.9|325.85|323.85|9
1725957270000|2024-09-10 08:34:30|325.84|323.84|325.79|323.79|325.84|323.84|325.74|323.74|13
1725957280000|2024-09-10 08:34:40|325.78|323.78|325.78|323.78|325.8|323.8|325.76|323.76|16
1725957290000|2024-09-10 08:34:50|325.79|323.79|325.79|323.79|325.79|323.79|325.76|323.76|6
1725957300000|2024-09-10 08:35:00|325.78|323.78|325.68|323.68|325.79|323.79|325.61|323.61|19
1725957310000|2024-09-10 08:35:10|325.67|323.67|325.65|323.65|325.68|323.68|325.63|323.63|21
1725957320000|2024-09-10 08:35:20|325.66|323.66|325.63|323.63|325.66|323.66|325.62|323.62|20
1725957330000|2024-09-10 08:35:30|325.62|323.62|325.57|323.57|325.62|323.62|325.53|323.53|13
1725957340000|2024-09-10 08:35:40|325.54|323.54|325.56|323.56|325.58|323.58|325.52|323.52|23
1725957350000|2024-09-10 08:35:50|325.55|323.55|325.55|323.55|325.56|323.56|325.53|323.53|17
1725957360000|2024-09-10 08:36:00|325.54|323.54|325.37|323.37|325.54|323.54|325.37|323.37|17
1725957370000|2024-09-10 08:36:10|325.35|323.35|325.32|323.32|325.35|323.35|325.27|323.27|21
1725957380000|2024-09-10 08:36:20|325.31|323.31|325.32|323.32|325.33|323.33|325.29|323.29|21
1725957390000|2024-09-10 08:36:30|325.33|323.33|325.35|323.35|325.37|323.37|325.3|323.3|23
1725957400000|2024-09-10 08:36:40|325.36|323.36|325.32|323.32|325.36|323.36|325.31|323.31|13
1725957410000|2024-09-10 08:36:50|325.33|323.33|325.31|323.31|325.35|323.35|325.3|323.3|13
1725957420000|2024-09-10 08:37:00|325.3|323.3|325.21|323.21|325.32|323.32|325.2|323.2|19
1725957430000|2024-09-10 08:37:10|325.22|323.22|325.31|323.31|325.31|323.31|325.22|323.22|14
1725957440000|2024-09-10 08:37:20|325.34|323.34|325.37|323.37|325.38|323.38|325.34|323.34|12
1725957450000|2024-09-10 08:37:30|325.38|323.38|325.49|323.49|325.5|323.5|325.38|323.38|9
1725957460000|2024-09-10 08:37:40|325.5|323.5|325.47|323.47|325.5|323.5|325.47|323.47|12
1725957470000|2024-09-10 08:37:50|325.48|323.48|325.5|323.5|325.5|323.5|325.47|323.47|10
1725957480000|2024-09-10 08:38:00|325.49|323.49|325.44|323.44|325.49|323.49|325.44|323.44|15
1725957490000|2024-09-10 08:38:10|325.45|323.45|325.39|323.39|325.49|323.49|325.39|323.39|13
1725957500000|2024-09-10 08:38:20|325.38|323.38|325.45|323.45|325.47|323.47|325.38|323.38|15
1725957510000|2024-09-10 08:38:30|325.44|323.44|325.63|323.63|325.63|323.63|325.4|323.4|23
1725957520000|2024-09-10 08:38:40|325.62|323.62|325.57|323.57|325.62|323.62|325.57|323.57|7
1725957530000|2024-09-10 08:38:50|325.58|323.58|325.55|323.55|325.58|323.58|325.55|323.55|3
1725957540000|2024-09-10 08:39:00|325.52|323.52|325.41|323.41|325.52|323.52|325.41|323.41|11
1725957550000|2024-09-10 08:39:10|325.4|323.4|325.33|323.33|325.4|323.4|325.32|323.32|15
1725957560000|2024-09-10 08:39:20|325.32|323.32|325.23|323.23|325.32|323.32|325.21|323.21|8
1725957570000|2024-09-10 08:39:30|325.21|323.21|325.21|323.21|325.23|323.23|325.2|323.2|17
1725957580000|2024-09-10 08:39:40|325.19|323.19|325.21|323.21|325.22|323.22|325.17|323.17|10
1725957590000|2024-09-10 08:39:50|325.2|323.2|325.11|323.11|325.21|323.21|325.11|323.11|8
1725957600000|2024-09-10 08:40:00|325.12|323.12|325.18|323.18|325.24|323.24|325.12|323.12|15
1725957610000|2024-09-10 08:40:10|325.19|323.19|325.29|323.29|325.32|323.32|325.18|323.18|12
1725957620000|2024-09-10 08:40:20|325.28|323.28|325.21|323.21|325.28|323.28|325.18|323.18|14
1725957630000|2024-09-10 08:40:30|325.2|323.2|325.29|323.29|325.3|323.3|325.2|323.2|14
1725957640000|2024-09-10 08:40:40|325.3|323.3|325.29|323.29|325.3|323.3|325.25|323.25|14
1725957650000|2024-09-10 08:40:50|325.28|323.28|325.27|323.27|325.29|323.29|325.27|323.27|4
1725957660000|2024-09-10 08:41:00|325.26|323.26|325.16|323.16|325.27|323.27|325.16|323.16|13
1725957670000|2024-09-10 08:41:10|325.18|323.18|325.09|323.09|325.18|323.18|325.09|323.09|14
1725957680000|2024-09-10 08:41:20|325.08|323.08|325.09|323.09|325.11|323.11|325.08|323.08|5
1725957690000|2024-09-10 08:41:30|325.1|323.1|325.03|323.03|325.1|323.1|325.03|323.03|4
1725957700000|2024-09-10 08:41:40|325.05|323.05|324.92|322.92|325.05|323.05|324.92|322.92|7
1725957710000|2024-09-10 08:41:50|324.93|322.93|324.89|322.89|324.93|322.93|324.89|322.89|4
1725957720000|2024-09-10 08:42:00|324.86|322.86|324.96|322.96|324.96|322.96|324.86|322.86|9
1725957730000|2024-09-10 08:42:10|324.95|322.95|324.98|322.98|324.98|322.98|324.95|322.95|18
1725957740000|2024-09-10 08:42:20|324.97|322.97|324.89|322.89|324.97|322.97|324.89|322.89|14
1725957750000|2024-09-10 08:42:30|324.81|322.81|324.77|322.77|324.81|322.81|324.77|322.77|2
1725957760000|2024-09-10 08:42:40|324.76|322.76|324.72|322.72|324.76|322.76|324.68|322.68|22
1725957770000|2024-09-10 08:42:50|324.71|322.71|324.79|322.79|324.79|322.79|324.68|322.68|11
1725957780000|2024-09-10 08:43:00|324.81|322.81|324.82|322.82|324.82|322.82|324.76|322.76|10
1725957790000|2024-09-10 08:43:10|324.84|322.84|324.92|322.92|324.94|322.94|324.84|322.84|9
1725957800000|2024-09-10 08:43:20|324.91|322.91|324.93|322.93|324.93|322.93|324.9|322.9|11
1725957810000|2024-09-10 08:43:30|324.92|322.92|324.89|322.89|324.93|322.93|324.88|322.88|9
1725957820000|2024-09-10 08:43:40|324.88|322.88|324.89|322.89|324.92|322.92|324.88|322.88|10
1725957830000|2024-09-10 08:43:50|324.9|322.9|324.95|322.95|324.95|322.95|324.89|322.89|9
1725957840000|2024-09-10 08:44:00|324.96|322.96|324.71|322.71|324.98|322.98|324.71|322.71|12
1725957850000|2024-09-10 08:44:10|324.69|322.69|324.69|322.69|324.71|322.71|324.69|322.69|5
1725957860000|2024-09-10 08:44:20|324.7|322.7|324.68|322.68|324.7|322.7|324.68|322.68|7
1725957870000|2024-09-10 08:44:30|324.69|322.69|324.7|322.7|324.7|322.7|324.69|322.69|2
1725957880000|2024-09-10 08:44:40|324.69|322.69|324.68|322.68|324.71|322.71|324.68|322.68|7
1725957890000|2024-09-10 08:44:50|324.69|322.69|324.69|322.69|324.69|322.69|324.67|322.67|5
1725957900000|2024-09-10 08:45:00|324.68|322.68|324.58|322.58|324.69|322.69|324.54|322.54|12
1725957920000|2024-09-10 08:45:20|324.51|322.51|324.62|322.62|324.62|322.62|324.51|322.51|6
1725957930000|2024-09-10 08:45:30|324.61|322.61|324.62|322.62|324.74|322.74|324.61|322.61|22
1725957940000|2024-09-10 08:45:40|324.61|322.61|324.6|322.6|324.64|322.64|324.59|322.59|13
1725957950000|2024-09-10 08:45:50|324.63|322.63|324.63|322.63|324.64|322.64|324.58|322.58|15
1725957960000|2024-09-10 08:46:00|324.65|322.65|324.65|322.65|324.65|322.65|324.64|322.64|3
1725957970000|2024-09-10 08:46:10|324.63|322.63|324.58|322.58|324.63|322.63|324.57|322.57|20
1725957980000|2024-09-10 08:46:20|324.59|322.59|324.71|322.71|324.71|322.71|324.57|322.57|14
1725957990000|2024-09-10 08:46:30|324.73|322.73|324.76|322.76|324.77|322.77|324.73|322.73|7
1725958000000|2024-09-10 08:46:40|324.77|322.77|324.88|322.88|324.88|322.88|324.77|322.77|11
1725958010000|2024-09-10 08:46:50|324.87|322.87|324.88|322.88|324.89|322.89|324.87|322.87|8
1725958020000|2024-09-10 08:47:00|324.89|322.89|324.95|322.95|324.99|322.99|324.87|322.87|17
1725958030000|2024-09-10 08:47:10|324.93|322.93|324.89|322.89|324.93|322.93|324.88|322.88|6
1725958040000|2024-09-10 08:47:20|324.9|322.9|324.88|322.88|324.91|322.91|324.88|322.88|11
1725958050000|2024-09-10 08:47:30|324.87|322.87|324.98|322.98|324.98|322.98|324.87|322.87|14
1725958060000|2024-09-10 08:47:40|325.01|323.01|325.11|323.11|325.15|323.15|325.01|323.01|10
1725958070000|2024-09-10 08:47:50|325.08|323.08|325.15|323.15|325.17|323.17|325.08|323.08|10
1725958080000|2024-09-10 08:48:00|325.14|323.14|325.13|323.13|325.14|323.14|325.07|323.07|11
1725958090000|2024-09-10 08:48:10|325.11|323.11|325|323|325.11|323.11|325|323|15
1725958100000|2024-09-10 08:48:20|325.01|323.01|324.97|322.97|325.01|323.01|324.97|322.97|7
1725958110000|2024-09-10 08:48:30|324.98|322.98|325|323|325.01|323.01|324.97|322.97|14
1725958120000|2024-09-10 08:48:40|325.01|323.01|325.07|323.07|325.07|323.07|325.01|323.01|12
1725958130000|2024-09-10 08:48:50|325.06|323.06|325.01|323.01|325.06|323.06|325|323|9
1725958140000|2024-09-10 08:49:00|324.98|322.98|325.06|323.06|325.07|323.07|324.98|322.98|12
1725958150000|2024-09-10 08:49:10|325.07|323.07|325.1|323.1|325.1|323.1|325.06|323.06|7
1725958160000|2024-09-10 08:49:20|325.09|323.09|325.09|323.09|325.09|323.09|325.07|323.07|14
1725958170000|2024-09-10 08:49:30|325.1|323.1|324.99|322.99|325.1|323.1|324.98|322.98|15
1725958180000|2024-09-10 08:49:40|325|323|325|323|325|323|324.98|322.98|9
1725958190000|2024-09-10 08:49:50|324.99|322.99|324.99|322.99|325|323|324.99|322.99|7
1725958200000|2024-09-10 08:50:00|325|323|325.17|323.17|325.17|323.17|324.98|322.98|14
1725958210000|2024-09-10 08:50:10|325.19|323.19|325.18|323.18|325.21|323.21|325.17|323.17|8
1725958220000|2024-09-10 08:50:20|325.17|323.17|325.08|323.08|325.18|323.18|325.08|323.08|9
1725958230000|2024-09-10 08:50:30|325.09|323.09|325|323|325.09|323.09|324.99|322.99|16
1725958240000|2024-09-10 08:50:40|325.01|323.01|325.08|323.08|325.09|323.09|325.01|323.01|9
1725958250000|2024-09-10 08:50:50|325.12|323.12|325.1|323.1|325.13|323.13|325.1|323.1|8
1725958260000|2024-09-10 08:51:00|325.11|323.11|325.18|323.18|325.2|323.2|325.11|323.11|12
1725958270000|2024-09-10 08:51:10|325.17|323.17|325.18|323.18|325.2|323.2|325.17|323.17|8
1725958280000|2024-09-10 08:51:20|325.17|323.17|325.2|323.2|325.22|323.22|325.17|323.17|11
1725958290000|2024-09-10 08:51:30|325.21|323.21|325.12|323.12|325.21|323.21|325.09|323.09|12
1725958300000|2024-09-10 08:51:40|325.14|323.14|325.2|323.2|325.22|323.22|325.14|323.14|14
1725958310000|2024-09-10 08:51:50|325.19|323.19|325.2|323.2|325.2|323.2|325.19|323.19|2
1725958320000|2024-09-10 08:52:00|325.21|323.21|325.16|323.16|325.22|323.22|325.16|323.16|7
1725958330000|2024-09-10 08:52:10|325.11|323.11|325.15|323.15|325.19|323.19|325.1|323.1|16
1725958340000|2024-09-10 08:52:20|325.1|323.1|325.1|323.1|325.11|323.11|325.08|323.08|17
1725958350000|2024-09-10 08:52:30|325.09|323.09|325.08|323.08|325.1|323.1|325.06|323.06|16
1725958360000|2024-09-10 08:52:40|325.1|323.1|325.11|323.11|325.12|323.12|325.1|323.1|4
1725958370000|2024-09-10 08:52:50|325.1|323.1|325.09|323.09|325.11|323.11|325.09|323.09|8
1725958380000|2024-09-10 08:53:00|325.1|323.1|325.09|323.09|325.1|323.1|325.08|323.08|11
1725958390000|2024-09-10 08:53:10|325.1|323.1|325.1|323.1|325.1|323.1|325.09|323.09|7
1725958400000|2024-09-10 08:53:20|325.09|323.09|325.08|323.08|325.1|323.1|325.08|323.08|15
1725958410000|2024-09-10 08:53:30|325.09|323.09|325.08|323.08|325.1|323.1|325.08|323.08|11
1725958420000|2024-09-10 08:53:40|325.09|323.09|324.9|322.9|325.09|323.09|324.84|322.84|19
1725958430000|2024-09-10 08:53:50|324.91|322.91|324.9|322.9|324.92|322.92|324.9|322.9|6
1725958440000|2024-09-10 08:54:00|324.91|322.91|324.88|322.88|324.92|322.92|324.86|322.86|14
1725958450000|2024-09-10 08:54:10|324.87|322.87|324.83|322.83|324.89|322.89|324.82|322.82|14
1725958460000|2024-09-10 08:54:20|324.82|322.82|324.69|322.69|324.82|322.82|324.69|322.69|15
1725958470000|2024-09-10 08:54:30|324.67|322.67|324.57|322.57|324.72|322.72|324.56|322.56|17
1725958480000|2024-09-10 08:54:40|324.59|322.59|324.48|322.48|324.59|322.59|324.47|322.47|8
1725958490000|2024-09-10 08:54:50|324.49|322.49|324.51|322.51|324.53|322.53|324.47|322.47|9
1725958500000|2024-09-10 08:55:00|324.5|322.5|324.51|322.51|324.51|322.51|324.46|322.46|17
1725958510000|2024-09-10 08:55:10|324.52|322.52|324.47|322.47|324.52|322.52|324.43|322.43|14
1725958520000|2024-09-10 08:55:20|324.48|322.48|324.39|322.39|324.48|322.48|324.39|322.39|18
1725958530000|2024-09-10 08:55:30|324.38|322.38|324.4|322.4|324.4|322.4|324.33|322.33|10
1725958540000|2024-09-10 08:55:40|324.41|322.41|324.4|322.4|324.42|322.42|324.39|322.39|5
1725958550000|2024-09-10 08:55:50|324.41|322.41|324.4|322.4|324.41|322.41|324.39|322.39|10
1725958560000|2024-09-10 08:56:00|324.41|322.41|324.44|322.44|324.44|322.44|324.38|322.38|13
1725958570000|2024-09-10 08:56:10|324.47|322.47|324.49|322.49|324.51|322.51|324.46|322.46|9
1725958580000|2024-09-10 08:56:20|324.48|322.48|324.58|322.58|324.58|322.58|324.48|322.48|4
1725958590000|2024-09-10 08:56:30|324.59|322.59|324.56|322.56|324.65|322.65|324.56|322.56|12
1725958600000|2024-09-10 08:56:40|324.57|322.57|324.59|322.59|324.59|322.59|324.57|322.57|3
1725958610000|2024-09-10 08:56:50|324.6|322.6|324.59|322.59|324.6|322.6|324.59|322.59|6
1725958620000|2024-09-10 08:57:00|324.6|322.6|324.48|322.48|324.6|322.6|324.48|322.48|11
1725958630000|2024-09-10 08:57:10|324.47|322.47|324.48|322.48|324.48|322.48|324.43|322.43|10
1725958640000|2024-09-10 08:57:20|324.47|322.47|324.39|322.39|324.48|322.48|324.38|322.38|13
1725958650000|2024-09-10 08:57:30|324.4|322.4|324.46|322.46|324.46|322.46|324.4|322.4|5
1725958660000|2024-09-10 08:57:40|324.45|322.45|324.45|322.45|324.46|322.46|324.45|322.45|7
1725958670000|2024-09-10 08:57:50|324.47|322.47|324.48|322.48|324.48|322.48|324.46|322.46|12
1725958680000|2024-09-10 08:58:00|324.47|322.47|324.47|322.47|324.48|322.48|324.46|322.46|11
1725958690000|2024-09-10 08:58:10|324.46|322.46|324.27|322.27|324.47|322.47|324.23|322.23|11
1725958700000|2024-09-10 08:58:20|324.28|322.28|324.37|322.37|324.37|322.37|324.28|322.28|9
1725958710000|2024-09-10 08:58:30|324.36|322.36|324.25|322.25|324.37|322.37|324.23|322.23|10
1725958720000|2024-09-10 08:58:40|324.28|322.28|324.37|322.37|324.38|322.38|324.28|322.28|14
1725958730000|2024-09-10 08:58:50|324.38|322.38|324.38|322.38|324.39|322.39|324.37|322.37|5
1725958760000|2024-09-10 08:59:20|324.37|322.37|324.49|322.49|324.49|322.49|324.36|322.36|11
1725958770000|2024-09-10 08:59:30|324.5|322.5|324.53|322.53|324.53|322.53|324.5|322.5|4
1725958780000|2024-09-10 08:59:40|324.54|322.54|324.62|322.62|324.62|322.62|324.54|322.54|13
1725958790000|2024-09-10 08:59:50|324.61|322.61|324.64|322.64|324.65|322.65|324.59|322.59|14
1725958800000|2024-09-10 09:00:00|324.62|322.62|324.59|322.59|324.63|322.63|324.54|322.54|14
1725958810000|2024-09-10 09:00:10|324.6|322.6|324.67|322.67|324.67|322.67|324.56|322.56|18
1725958820000|2024-09-10 09:00:20|324.68|322.68|324.68|322.68|324.68|322.68|324.67|322.67|3
1725958830000|2024-09-10 09:00:30|324.66|322.66|324.76|322.76|324.76|322.76|324.65|322.65|15
1725958840000|2024-09-10 09:00:40|324.75|322.75|324.68|322.68|324.8|322.8|324.65|322.65|21
1725958850000|2024-09-10 09:00:50|324.67|322.67|324.63|322.63|324.68|322.68|324.63|322.63|9
1725958860000|2024-09-10 09:01:00|324.59|322.59|324.54|322.54|324.59|322.59|324.53|322.53|18
1725958870000|2024-09-10 09:01:10|324.55|322.55|324.49|322.49|324.56|322.56|324.46|322.46|11
1725958880000|2024-09-10 09:01:20|324.51|322.51|324.41|322.41|324.51|322.51|324.38|322.38|19
1725958890000|2024-09-10 09:01:30|324.42|322.42|324.4|322.4|324.45|322.45|324.39|322.39|21
1725958900000|2024-09-10 09:01:40|324.38|322.38|324.46|322.46|324.46|322.46|324.38|322.38|14
1725958910000|2024-09-10 09:01:50|324.48|322.48|324.37|322.37|324.48|322.48|324.36|322.36|10
1725958920000|2024-09-10 09:02:00|324.39|322.39|324.39|322.39|324.42|322.42|324.38|322.38|13
1725958930000|2024-09-10 09:02:10|324.37|322.37|324.3|322.3|324.4|322.4|324.28|322.28|21
1725958940000|2024-09-10 09:02:20|324.31|322.31|324.1|322.1|324.31|322.31|324.1|322.1|15
1725958950000|2024-09-10 09:02:30|324.09|322.09|323.99|321.99|324.11|322.11|323.97|321.97|21
1725958960000|2024-09-10 09:02:40|324|322|323.98|321.98|324.03|322.03|323.98|321.98|13
1725958970000|2024-09-10 09:02:50|323.97|321.97|323.9|321.9|323.97|321.97|323.9|321.9|11
1725958980000|2024-09-10 09:03:00|323.91|321.91|323.76|321.76|323.98|321.98|323.75|321.75|22
1725958990000|2024-09-10 09:03:10|323.78|321.78|323.61|321.61|323.78|321.78|323.6|321.6|13
1725959000000|2024-09-10 09:03:20|323.64|321.64|323.77|321.77|323.78|321.78|323.61|321.61|21
1725959010000|2024-09-10 09:03:30|323.78|321.78|324.02|322.02|324.04|322.04|323.77|321.77|21
1725959020000|2024-09-10 09:03:40|324.01|322.01|324.02|322.02|324.05|322.05|324.01|322.01|11
1725959030000|2024-09-10 09:03:50|324|322|323.96|321.96|324|322|323.96|321.96|18
1725959040000|2024-09-10 09:04:00|323.97|321.97|323.84|321.84|323.98|321.98|323.84|321.84|9
1725959050000|2024-09-10 09:04:10|323.86|321.86|323.7|321.7|323.88|321.88|323.7|321.7|22
1725959060000|2024-09-10 09:04:20|323.74|321.74|323.68|321.68|323.74|321.74|323.65|321.65|14
1725959070000|2024-09-10 09:04:30|323.71|321.71|323.85|321.85|323.85|321.85|323.69|321.69|16
1725959080000|2024-09-10 09:04:40|323.89|321.89|323.97|321.97|323.97|321.97|323.89|321.89|12
1725959090000|2024-09-10 09:04:50|323.96|321.96|323.95|321.95|323.99|321.99|323.95|321.95|14
1725959100000|2024-09-10 09:05:00|323.96|321.96|324|322|324.01|322.01|323.85|321.85|20
1725959110000|2024-09-10 09:05:10|323.98|321.98|324.03|322.03|324.12|322.12|323.98|321.98|9
1725959120000|2024-09-10 09:05:20|324.04|322.04|324.07|322.07|324.11|322.11|324.04|322.04|20
1725959130000|2024-09-10 09:05:30|324.08|322.08|324.07|322.07|324.13|322.13|324.06|322.06|11
1725959140000|2024-09-10 09:05:40|324.08|322.08|324.07|322.07|324.08|322.08|324.05|322.05|7
1725959150000|2024-09-10 09:05:50|324.08|322.08|324.14|322.14|324.27|322.27|324.08|322.08|18
1725959160000|2024-09-10 09:06:00|324.15|322.15|324.19|322.19|324.19|322.19|324.14|322.14|12
1725959170000|2024-09-10 09:06:10|324.21|322.21|324.21|322.21|324.21|322.21|324.16|322.16|19
1725959180000|2024-09-10 09:06:20|324.2|322.2|324.31|322.31|324.31|322.31|324.2|322.2|18
1725959190000|2024-09-10 09:06:30|324.3|322.3|324.42|322.42|324.42|322.42|324.3|322.3|12
1725959200000|2024-09-10 09:06:40|324.4|322.4|324.49|322.49|324.5|322.5|324.38|322.38|14
1725959210000|2024-09-10 09:06:50|324.48|322.48|324.46|322.46|324.48|322.48|324.43|322.43|8
1725959220000|2024-09-10 09:07:00|324.47|322.47|324.39|322.39|324.51|322.51|324.38|322.38|13
1725959230000|2024-09-10 09:07:10|324.37|322.37|324.38|322.38|324.39|322.39|324.34|322.34|10
1725959240000|2024-09-10 09:07:20|324.36|322.36|324.49|322.49|324.61|322.61|324.36|322.36|21
1725959250000|2024-09-10 09:07:30|324.48|322.48|324.48|322.48|324.49|322.49|324.46|322.46|12
1725959260000|2024-09-10 09:07:40|324.47|322.47|324.44|322.44|324.48|322.48|324.44|322.44|9
1725959270000|2024-09-10 09:07:50|324.43|322.43|324.3|322.3|324.43|322.43|324.29|322.29|14
1725959280000|2024-09-10 09:08:00|324.31|322.31|324.3|322.3|324.36|322.36|324.28|322.28|7
1725959290000|2024-09-10 09:08:10|324.31|322.31|324.35|322.35|324.38|322.38|324.31|322.31|20
1725959300000|2024-09-10 09:08:20|324.37|322.37|324.41|322.41|324.41|322.41|324.36|322.36|13
1725959310000|2024-09-10 09:08:30|324.38|322.38|324.27|322.27|324.39|322.39|324.27|322.27|10
1725959320000|2024-09-10 09:08:40|324.28|322.28|324.35|322.35|324.37|322.37|324.28|322.28|19
1725959330000|2024-09-10 09:08:50|324.34|322.34|324.33|322.33|324.34|322.34|324.32|322.32|8
1725959340000|2024-09-10 09:09:00|324.32|322.32|324.31|322.31|324.32|322.32|324.27|322.27|15
1725959350000|2024-09-10 09:09:10|324.32|322.32|324.27|322.27|324.32|322.32|324.27|322.27|15
1725959360000|2024-09-10 09:09:20|324.26|322.26|324.15|322.15|324.26|322.26|324.11|322.11|21
1725959370000|2024-09-10 09:09:30|324.14|322.14|324.02|322.02|324.14|322.14|324.02|322.02|8
1725959380000|2024-09-10 09:09:40|324.03|322.03|324.03|322.03|324.06|322.06|323.98|321.98|21
1725959390000|2024-09-10 09:09:50|324.02|322.02|323.99|321.99|324.05|322.05|323.98|321.98|12
1725959400000|2024-09-10 09:10:00|323.93|321.93|323.84|321.84|323.93|321.93|323.76|321.76|19
1725959410000|2024-09-10 09:10:10|323.85|321.85|323.93|321.93|323.93|321.93|323.84|321.84|13
1725959420000|2024-09-10 09:10:20|323.89|321.89|323.93|321.93|323.93|321.93|323.87|321.87|11
1725959430000|2024-09-10 09:10:30|323.96|321.96|323.81|321.81|323.96|321.96|323.81|321.81|22
1725959440000|2024-09-10 09:10:40|323.88|321.88|323.9|321.9|323.96|321.96|323.88|321.88|13
1725959450000|2024-09-10 09:10:50|323.89|321.89|324.01|322.01|324.01|322.01|323.89|321.89|12
1725959460000|2024-09-10 09:11:00|324|322|323.89|321.89|324.03|322.03|323.89|321.89|19
1725959470000|2024-09-10 09:11:10|323.9|321.9|323.89|321.89|323.96|321.96|323.87|321.87|18
1725959480000|2024-09-10 09:11:20|323.88|321.88|324.02|322.02|324.03|322.03|323.88|321.88|19
1725959490000|2024-09-10 09:11:30|324.03|322.03|323.98|321.98|324.04|322.04|323.98|321.98|12
1725959500000|2024-09-10 09:11:40|323.99|321.99|324.02|322.02|324.02|322.02|323.98|321.98|10
1725959510000|2024-09-10 09:11:50|324.03|322.03|323.99|321.99|324.04|322.04|323.99|321.99|11
1725959520000|2024-09-10 09:12:00|324|322|324.01|322.01|324.01|322.01|323.96|321.96|16
1725959530000|2024-09-10 09:12:10|324.03|322.03|324.17|322.17|324.21|322.21|324.03|322.03|16
1725959540000|2024-09-10 09:12:20|324.18|322.18|324.23|322.23|324.23|322.23|324.15|322.15|16
1725959550000|2024-09-10 09:12:30|324.24|322.24|324.27|322.27|324.32|322.32|324.24|322.24|14
1725959560000|2024-09-10 09:12:40|324.28|322.28|324.18|322.18|324.3|322.3|324.18|322.18|10
1725959570000|2024-09-10 09:12:50|324.19|322.19|324.18|322.18|324.19|322.19|324.18|322.18|6
1725959580000|2024-09-10 09:13:00|324.21|322.21|324.26|322.26|324.27|322.27|324.21|322.21|12
1725959590000|2024-09-10 09:13:10|324.27|322.27|324.32|322.32|324.32|322.32|324.27|322.27|3
1725959600000|2024-09-10 09:13:20|324.29|322.29|324.32|322.32|324.32|322.32|324.29|322.29|10
1725959620000|2024-09-10 09:13:40|324.3|322.3|324.32|322.32|324.32|322.32|324.3|322.3|2
1725959630000|2024-09-10 09:13:50|324.28|322.28|324.32|322.32|324.32|322.32|324.28|322.28|5
1725959660000|2024-09-10 09:14:20|324.33|322.33|324.33|322.33|324.33|322.33|324.33|322.33|1
1725959670000|2024-09-10 09:14:30|324.35|322.35|324.35|322.35|324.35|322.35|324.35|322.35|1
1725959680000|2024-09-10 09:14:40|324.32|322.32|324.32|322.32|324.32|322.32|324.32|322.32|1
1725959690000|2024-09-10 09:14:50|324.29|322.29|324.3|322.3|324.32|322.32|324.27|322.27|7
1725959700000|2024-09-10 09:15:00|324.26|322.26|324.25|322.25|324.27|322.27|324.18|322.18|11
1725959710000|2024-09-10 09:15:10|324.2|322.2|324.17|322.17|324.21|322.21|324.15|322.15|19
1725959720000|2024-09-10 09:15:20|324.16|322.16|324.1|322.1|324.17|322.17|324.07|322.07|17
1725959730000|2024-09-10 09:15:30|324.11|322.11|324.24|322.24|324.24|322.24|324.11|322.11|12
1725959740000|2024-09-10 09:15:40|324.21|322.21|324.07|322.07|324.21|322.21|324.06|322.06|13
1725959750000|2024-09-10 09:15:50|324.06|322.06|324.05|322.05|324.07|322.07|324.05|322.05|3
1725959760000|2024-09-10 09:16:00|324.07|322.07|324.01|322.01|324.07|322.07|323.96|321.96|11
1725959770000|2024-09-10 09:16:10|324|322|324.13|322.13|324.13|322.13|323.99|321.99|17
1725959780000|2024-09-10 09:16:20|324.15|322.15|324.13|322.13|324.15|322.15|324.07|322.07|15
1725959790000|2024-09-10 09:16:30|324.11|322.11|324.09|322.09|324.13|322.13|324.09|322.09|10
1725959800000|2024-09-10 09:16:40|324.1|322.1|324.17|322.17|324.19|322.19|324.1|322.1|18
1725959810000|2024-09-10 09:16:50|324.18|322.18|324.15|322.15|324.18|322.18|324.1|322.1|24
1725959820000|2024-09-10 09:17:00|324.14|322.14|324.15|322.15|324.17|322.17|324.14|322.14|10
1725959830000|2024-09-10 09:17:10|324.16|322.16|324.3|322.3|324.3|322.3|324.15|322.15|16
1725959840000|2024-09-10 09:17:20|324.32|322.32|324.25|322.25|324.32|322.32|324.25|322.25|3
1725959850000|2024-09-10 09:17:30|324.27|322.27|324.31|322.31|324.31|322.31|324.27|322.27|4
1725959860000|2024-09-10 09:17:40|324.29|322.29|324.32|322.32|324.32|322.32|324.29|322.29|4
1725959880000|2024-09-10 09:18:00|324.34|322.34|324.33|322.33|324.36|322.36|324.32|322.32|4
1725959890000|2024-09-10 09:18:10|324.35|322.35|324.36|322.36|324.4|322.4|324.32|322.32|6
1725959900000|2024-09-10 09:18:20|324.37|322.37|324.61|322.61|324.61|322.61|324.37|322.37|9
1725959920000|2024-09-10 09:18:40|324.63|322.63|324.62|322.62|324.65|322.65|324.61|322.61|5
1725959930000|2024-09-10 09:18:50|324.61|322.61|324.58|322.58|324.61|322.61|324.57|322.57|6
1725959940000|2024-09-10 09:19:00|324.56|322.56|324.61|322.61|324.61|322.61|324.56|322.56|4
1725959960000|2024-09-10 09:19:20|324.65|322.65|324.65|322.65|324.68|322.68|324.61|322.61|5
1725959990000|2024-09-10 09:19:50|324.66|322.66|324.66|322.66|324.66|322.66|324.66|322.66|1
1725960010000|2024-09-10 09:20:10|324.61|322.61|324.61|322.61|324.63|322.63|324.61|322.61|3
1725960020000|2024-09-10 09:20:20|324.63|322.63|324.63|322.63|324.63|322.63|324.63|322.63|1
1725960040000|2024-09-10 09:20:40|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1725960050000|2024-09-10 09:20:50|324.63|322.63|324.59|322.59|324.63|322.63|324.58|322.58|5
1725960060000|2024-09-10 09:21:00|324.58|322.58|324.49|322.49|324.58|322.58|324.48|322.48|11
1725960070000|2024-09-10 09:21:10|324.5|322.5|324.44|322.44|324.53|322.53|324.44|322.44|8
1725960080000|2024-09-10 09:21:20|324.41|322.41|324.42|322.42|324.42|322.42|324.39|322.39|4
1725960090000|2024-09-10 09:21:30|324.41|322.41|324.41|322.41|324.45|322.45|324.32|322.32|16
1725960100000|2024-09-10 09:21:40|324.42|322.42|324.43|322.43|324.43|322.43|324.4|322.4|6
1725960110000|2024-09-10 09:21:50|324.44|322.44|324.5|322.5|324.57|322.57|324.44|322.44|12
1725960120000|2024-09-10 09:22:00|324.48|322.48|324.48|322.48|324.51|322.51|324.46|322.46|13
1725960130000|2024-09-10 09:22:10|324.5|322.5|324.59|322.59|324.6|322.6|324.5|322.5|12
1725960140000|2024-09-10 09:22:20|324.6|322.6|324.61|322.61|324.61|322.61|324.6|322.6|2
1725960150000|2024-09-10 09:22:30|324.63|322.63|324.63|322.63|324.63|322.63|324.63|322.63|1
1725960160000|2024-09-10 09:22:40|324.65|322.65|324.88|322.88|324.88|322.88|324.65|322.65|6
1725960170000|2024-09-10 09:22:50|324.89|322.89|324.9|322.9|324.9|322.9|324.89|322.89|4
1725960180000|2024-09-10 09:23:00|324.89|322.89|324.9|322.9|324.91|322.91|324.87|322.87|9
1725960190000|2024-09-10 09:23:10|324.89|322.89|324.9|322.9|324.9|322.9|324.89|322.89|4
1725960200000|2024-09-10 09:23:20|324.89|322.89|324.88|322.88|324.9|322.9|324.86|322.86|7
1725960210000|2024-09-10 09:23:30|324.86|322.86|324.83|322.83|324.87|322.87|324.83|322.83|19
1725960220000|2024-09-10 09:23:40|324.84|322.84|324.92|322.92|324.92|322.92|324.84|322.84|6
1725960230000|2024-09-10 09:23:50|324.91|322.91|324.83|322.83|324.91|322.91|324.83|322.83|6
1725960240000|2024-09-10 09:24:00|324.82|322.82|324.83|322.83|324.83|322.83|324.77|322.77|4
1725960250000|2024-09-10 09:24:10|324.82|322.82|324.74|322.74|324.82|322.82|324.72|322.72|10
1725960260000|2024-09-10 09:24:20|324.75|322.75|324.78|322.78|324.8|322.8|324.75|322.75|15
1725960270000|2024-09-10 09:24:30|324.77|322.77|324.75|322.75|324.77|322.77|324.75|322.75|9
1725960280000|2024-09-10 09:24:40|324.73|322.73|324.75|322.75|324.76|322.76|324.72|322.72|10
1725960290000|2024-09-10 09:24:50|324.74|322.74|324.74|322.74|324.75|322.75|324.73|322.73|4
1725960300000|2024-09-10 09:25:00|324.72|322.72|324.66|322.66|324.74|322.74|324.64|322.64|15
1725960320000|2024-09-10 09:25:20|324.65|322.65|324.69|322.69|324.69|322.69|324.65|322.65|4
1725960330000|2024-09-10 09:25:30|324.68|322.68|324.53|322.53|324.68|322.68|324.48|322.48|18
1725960340000|2024-09-10 09:25:40|324.54|322.54|324.54|322.54|324.54|322.54|324.51|322.51|8
1725960350000|2024-09-10 09:25:50|324.56|322.56|324.55|322.55|324.65|322.65|324.55|322.55|16
1725960360000|2024-09-10 09:26:00|324.53|322.53|324.4|322.4|324.53|322.53|324.4|322.4|10
1725960370000|2024-09-10 09:26:10|324.41|322.41|324.55|322.55|324.55|322.55|324.41|322.41|15
1725960380000|2024-09-10 09:26:20|324.54|322.54|324.53|322.53|324.55|322.55|324.53|322.53|6
1725960390000|2024-09-10 09:26:30|324.5|322.5|324.53|322.53|324.53|322.53|324.5|322.5|4
1725960400000|2024-09-10 09:26:40|324.54|322.54|324.62|322.62|324.65|322.65|324.53|322.53|14
1725960410000|2024-09-10 09:26:50|324.61|322.61|324.61|322.61|324.62|322.62|324.6|322.6|5
1725960420000|2024-09-10 09:27:00|324.6|322.6|324.58|322.58|324.6|322.6|324.54|322.54|11
1725960430000|2024-09-10 09:27:10|324.56|322.56|324.52|322.52|324.56|322.56|324.52|322.52|3
1725960440000|2024-09-10 09:27:20|324.5|322.5|324.5|322.5|324.5|322.5|324.5|322.5|1
1725960450000|2024-09-10 09:27:30|324.49|322.49|324.45|322.45|324.49|322.49|324.43|322.43|11
1725960460000|2024-09-10 09:27:40|324.44|322.44|324.54|322.54|324.54|322.54|324.44|322.44|6
1725960470000|2024-09-10 09:27:50|324.57|322.57|324.61|322.61|324.64|322.64|324.57|322.57|19
1725960480000|2024-09-10 09:28:00|324.6|322.6|324.62|322.62|324.62|322.62|324.55|322.55|14
1725960490000|2024-09-10 09:28:10|324.66|322.66|324.67|322.67|324.71|322.71|324.66|322.66|12
1725960500000|2024-09-10 09:28:20|324.68|322.68|324.69|322.69|324.69|322.69|324.67|322.67|10
1725960510000|2024-09-10 09:28:30|324.68|322.68|324.7|322.7|324.7|322.7|324.67|322.67|5
1725960520000|2024-09-10 09:28:40|324.68|322.68|324.6|322.6|324.68|322.68|324.58|322.58|13
1725960530000|2024-09-10 09:28:50|324.61|322.61|324.67|322.67|324.67|322.67|324.6|322.6|9
1725960540000|2024-09-10 09:29:00|324.66|322.66|324.58|322.58|324.66|322.66|324.57|322.57|13
1725960550000|2024-09-10 09:29:10|324.59|322.59|324.67|322.67|324.67|322.67|324.59|322.59|7
1725960560000|2024-09-10 09:29:20|324.73|322.73|324.76|322.76|324.77|322.77|324.73|322.73|5
1725960570000|2024-09-10 09:29:30|324.75|322.75|324.68|322.68|324.75|322.75|324.68|322.68|5
1725960580000|2024-09-10 09:29:40|324.67|322.67|324.65|322.65|324.72|322.72|324.65|322.65|5
1725960590000|2024-09-10 09:29:50|324.64|322.64|324.6|322.6|324.64|322.64|324.55|322.55|8
1725960600000|2024-09-10 09:30:00|324.62|322.62|324.7|322.7|324.7|322.7|324.62|322.62|12
1725960610000|2024-09-10 09:30:10|324.68|322.68|324.62|322.62|324.68|322.68|324.6|322.6|8
1725960620000|2024-09-10 09:30:20|324.6|322.6|324.72|322.72|324.74|322.74|324.6|322.6|19
1725960630000|2024-09-10 09:30:30|324.73|322.73|324.72|322.72|324.73|322.73|324.71|322.71|8
1725960640000|2024-09-10 09:30:40|324.71|322.71|324.62|322.62|324.71|322.71|324.59|322.59|18
1725960650000|2024-09-10 09:30:50|324.63|322.63|324.64|322.64|324.65|322.65|324.63|322.63|8
1725960660000|2024-09-10 09:31:00|324.61|322.61|324.56|322.56|324.62|322.62|324.54|322.54|15
1725960670000|2024-09-10 09:31:10|324.58|322.58|324.67|322.67|324.67|322.67|324.58|322.58|13
1725960680000|2024-09-10 09:31:20|324.68|322.68|324.71|322.71|324.84|322.84|324.68|322.68|13
1725960690000|2024-09-10 09:31:30|324.68|322.68|324.7|322.7|324.7|322.7|324.66|322.66|5
1725960700000|2024-09-10 09:31:40|324.73|322.73|324.77|322.77|324.79|322.79|324.72|322.72|10
1725960710000|2024-09-10 09:31:50|324.74|322.74|324.72|322.72|324.78|322.78|324.72|322.72|9
1725960720000|2024-09-10 09:32:00|324.71|322.71|324.79|322.79|324.79|322.79|324.71|322.71|14
1725960730000|2024-09-10 09:32:10|324.81|322.81|324.82|322.82|324.84|322.84|324.8|322.8|15
1725960740000|2024-09-10 09:32:20|324.83|322.83|324.82|322.82|324.83|322.83|324.79|322.79|10
1725960750000|2024-09-10 09:32:30|324.83|322.83|324.82|322.82|324.83|322.83|324.82|322.82|2
1725960760000|2024-09-10 09:32:40|324.81|322.81|324.83|322.83|324.83|322.83|324.81|322.81|5
1725960770000|2024-09-10 09:32:50|324.84|322.84|324.8|322.8|324.84|322.84|324.78|322.78|8
1725960780000|2024-09-10 09:33:00|324.79|322.79|324.78|322.78|324.82|322.82|324.78|322.78|7
1725960790000|2024-09-10 09:33:10|324.77|322.77|324.62|322.62|324.77|322.77|324.61|322.61|9
1725960800000|2024-09-10 09:33:20|324.61|322.61|324.72|322.72|324.72|322.72|324.6|322.6|20
1725960810000|2024-09-10 09:33:30|324.73|322.73|324.65|322.65|324.73|322.73|324.63|322.63|14
1725960820000|2024-09-10 09:33:40|324.66|322.66|324.56|322.56|324.66|322.66|324.55|322.55|7
1725960830000|2024-09-10 09:33:50|324.55|322.55|324.49|322.49|324.55|322.55|324.47|322.47|7
1725960840000|2024-09-10 09:34:00|324.5|322.5|324.27|322.27|324.5|322.5|324.27|322.27|14
1725960850000|2024-09-10 09:34:10|324.26|322.26|324.17|322.17|324.27|322.27|324.16|322.16|17
1725960860000|2024-09-10 09:34:20|324.16|322.16|324.09|322.09|324.17|322.17|324.06|322.06|15
1725960870000|2024-09-10 09:34:30|324.08|322.08|324.23|322.23|324.27|322.27|324.08|322.08|25
1725960880000|2024-09-10 09:34:40|324.24|322.24|324.25|322.25|324.26|322.26|324.23|322.23|12
1725960890000|2024-09-10 09:34:50|324.23|322.23|324.21|322.21|324.23|322.23|324.21|322.21|4
1725960900000|2024-09-10 09:35:00|324.2|322.2|324.3|322.3|324.3|322.3|324.14|322.14|16
1725960910000|2024-09-10 09:35:10|324.33|322.33|324.39|322.39|324.39|322.39|324.33|322.33|10
1725960920000|2024-09-10 09:35:20|324.44|322.44|324.28|322.28|324.45|322.45|324.28|322.28|11
1725960930000|2024-09-10 09:35:30|324.29|322.29|324.26|322.26|324.3|322.3|324.25|322.25|16
1725960940000|2024-09-10 09:35:40|324.27|322.27|324.34|322.34|324.34|322.34|324.26|322.26|13
1725960950000|2024-09-10 09:35:50|324.33|322.33|324.47|322.47|324.47|322.47|324.33|322.33|16
1725960960000|2024-09-10 09:36:00|324.49|322.49|324.48|322.48|324.51|322.51|324.43|322.43|13
1725960970000|2024-09-10 09:36:10|324.49|322.49|324.48|322.48|324.49|322.49|324.45|322.45|12
1725960980000|2024-09-10 09:36:20|324.47|322.47|324.33|322.33|324.48|322.48|324.32|322.32|11
1725960990000|2024-09-10 09:36:30|324.32|322.32|324.4|322.4|324.4|322.4|324.31|322.31|8
1725961000000|2024-09-10 09:36:40|324.39|322.39|324.34|322.34|324.43|322.43|324.34|322.34|12
1725961010000|2024-09-10 09:36:50|324.35|322.35|324.37|322.37|324.37|322.37|324.35|322.35|5
1725961020000|2024-09-10 09:37:00|324.38|322.38|324.62|322.62|324.62|322.62|324.38|322.38|15
1725961030000|2024-09-10 09:37:10|324.61|322.61|324.72|322.72|324.72|322.72|324.61|322.61|13
1725961040000|2024-09-10 09:37:20|324.73|322.73|324.91|322.91|324.92|322.92|324.72|322.72|15
1725961050000|2024-09-10 09:37:30|324.88|322.88|324.93|322.93|324.93|322.93|324.83|322.83|12
1725961060000|2024-09-10 09:37:40|324.94|322.94|324.89|322.89|324.97|322.97|324.89|322.89|10
1725961070000|2024-09-10 09:37:50|324.92|322.92|324.96|322.96|324.98|322.98|324.92|322.92|9
1725961080000|2024-09-10 09:38:00|324.94|322.94|324.93|322.93|324.94|322.94|324.87|322.87|17
1725961090000|2024-09-10 09:38:10|324.92|322.92|324.99|322.99|325|323|324.92|322.92|19
1725961100000|2024-09-10 09:38:20|325|323|324.99|322.99|325.03|323.03|324.98|322.98|16
1725961110000|2024-09-10 09:38:30|324.98|322.98|324.98|322.98|324.99|322.99|324.96|322.96|7
1725961120000|2024-09-10 09:38:40|324.97|322.97|324.86|322.86|324.97|322.97|324.86|322.86|8
1725961130000|2024-09-10 09:38:50|324.87|322.87|324.93|322.93|324.93|322.93|324.85|322.85|18
1725961140000|2024-09-10 09:39:00|324.95|322.95|324.97|322.97|325.01|323.01|324.95|322.95|16
1725961150000|2024-09-10 09:39:10|324.96|322.96|324.95|322.95|324.96|322.96|324.93|322.93|5
1725961160000|2024-09-10 09:39:20|324.96|322.96|324.98|322.98|325|323|324.95|322.95|19
1725961170000|2024-09-10 09:39:30|325|323|324.99|322.99|325|323|324.97|322.97|21
1725961180000|2024-09-10 09:39:40|324.98|322.98|324.93|322.93|324.99|322.99|324.88|322.88|18
1725961190000|2024-09-10 09:39:50|324.96|322.96|324.87|322.87|324.96|322.96|324.87|322.87|9
1725961200000|2024-09-10 09:40:00|324.89|322.89|324.84|322.84|324.89|322.89|324.83|322.83|14
1725961210000|2024-09-10 09:40:10|324.83|322.83|324.86|322.86|324.87|322.87|324.82|322.82|19
1725961220000|2024-09-10 09:40:20|324.88|322.88|324.92|322.92|324.93|322.93|324.88|322.88|21
1725961230000|2024-09-10 09:40:30|324.91|322.91|324.91|322.91|324.99|322.99|324.91|322.91|19
1725961240000|2024-09-10 09:40:40|324.89|322.89|324.7|322.7|324.9|322.9|324.7|322.7|12
1725961250000|2024-09-10 09:40:50|324.69|322.69|324.62|322.62|324.7|322.7|324.62|322.62|7
1725961260000|2024-09-10 09:41:00|324.59|322.59|324.63|322.63|324.68|322.68|324.59|322.59|11
1725961270000|2024-09-10 09:41:10|324.64|322.64|324.6|322.6|324.64|322.64|324.6|322.6|16
1725961280000|2024-09-10 09:41:20|324.61|322.61|324.65|322.65|324.66|322.66|324.55|322.55|19
1725961290000|2024-09-10 09:41:30|324.64|322.64|324.61|322.61|324.66|322.66|324.6|322.6|18
1725961300000|2024-09-10 09:41:40|324.62|322.62|324.59|322.59|324.62|322.62|324.59|322.59|13
1725961310000|2024-09-10 09:41:50|324.6|322.6|324.66|322.66|324.69|322.69|324.59|322.59|17
1725961320000|2024-09-10 09:42:00|324.67|322.67|324.74|322.74|324.77|322.77|324.65|322.65|15
1725961330000|2024-09-10 09:42:10|324.75|322.75|324.77|322.77|324.78|322.78|324.75|322.75|4
1725961340000|2024-09-10 09:42:20|324.75|322.75|324.72|322.72|324.77|322.77|324.72|322.72|9
1725961350000|2024-09-10 09:42:30|324.71|322.71|324.74|322.74|324.74|322.74|324.7|322.7|8
1725961360000|2024-09-10 09:42:40|324.75|322.75|324.84|322.84|324.84|322.84|324.75|322.75|5
1725961370000|2024-09-10 09:42:50|324.82|322.82|324.84|322.84|324.84|322.84|324.79|322.79|10
1725961380000|2024-09-10 09:43:00|324.83|322.83|324.87|322.87|324.87|322.87|324.82|322.82|8
1725961390000|2024-09-10 09:43:10|324.88|322.88|324.97|322.97|324.97|322.97|324.88|322.88|15
1725961400000|2024-09-10 09:43:20|324.94|322.94|325|323|325.07|323.07|324.94|322.94|20
1725961410000|2024-09-10 09:43:30|325.01|323.01|325.03|323.03|325.07|323.07|324.98|322.98|15
1725961420000|2024-09-10 09:43:40|325.05|323.05|325.03|323.03|325.06|323.06|325.02|323.02|18
1725961430000|2024-09-10 09:43:50|325.04|323.04|325.05|323.05|325.06|323.06|325.01|323.01|14
1725961440000|2024-09-10 09:44:00|325.06|323.06|325.1|323.1|325.1|323.1|325.06|323.06|12
1725961450000|2024-09-10 09:44:10|325.08|323.08|325.23|323.23|325.26|323.26|325.08|323.08|20
1725961460000|2024-09-10 09:44:20|325.22|323.22|325.16|323.16|325.22|323.22|325.16|323.16|8
1725961470000|2024-09-10 09:44:30|325.15|323.15|325.01|323.01|325.15|323.15|325.01|323.01|15
1725961480000|2024-09-10 09:44:40|324.97|322.97|324.98|322.98|325.01|323.01|324.97|322.97|14
1725961490000|2024-09-10 09:44:50|325|323|325.04|323.04|325.08|323.08|325|323|15
1725961500000|2024-09-10 09:45:00|325.02|323.02|325.11|323.11|325.11|323.11|325.01|323.01|23
1725961510000|2024-09-10 09:45:10|325.1|323.1|325.07|323.07|325.12|323.12|325.05|323.05|21
1725961520000|2024-09-10 09:45:20|325.08|323.08|325.19|323.19|325.25|323.25|325.08|323.08|15
1725961530000|2024-09-10 09:45:30|325.21|323.21|325.21|323.21|325.22|323.22|325.2|323.2|7
1725961540000|2024-09-10 09:45:40|325.2|323.2|325.21|323.21|325.21|323.21|325.2|323.2|4
1725961550000|2024-09-10 09:45:50|325.2|323.2|325.09|323.09|325.24|323.24|325.05|323.05|17
1725961560000|2024-09-10 09:46:00|325.1|323.1|325.2|323.2|325.22|323.22|325.1|323.1|18
1725961570000|2024-09-10 09:46:10|325.21|323.21|325.14|323.14|325.22|323.22|325.13|323.13|13
1725961580000|2024-09-10 09:46:20|325.15|323.15|325.08|323.08|325.15|323.15|325.07|323.07|18
1725961590000|2024-09-10 09:46:30|325.07|323.07|325.06|323.06|325.08|323.08|325.06|323.06|6
1725961600000|2024-09-10 09:46:40|325.07|323.07|325.06|323.06|325.17|323.17|325.06|323.06|16
1725961610000|2024-09-10 09:46:50|325.08|323.08|325.12|323.12|325.12|323.12|325.08|323.08|5
1725961620000|2024-09-10 09:47:00|325.11|323.11|325.15|323.15|325.17|323.17|325.09|323.09|17
1725961630000|2024-09-10 09:47:10|325.16|323.16|325.23|323.23|325.24|323.24|325.14|323.14|18
1725961640000|2024-09-10 09:47:20|325.24|323.24|325.38|323.38|325.38|323.38|325.24|323.24|11
1725961650000|2024-09-10 09:47:30|325.39|323.39|325.3|323.3|325.39|323.39|325.3|323.3|5
1725961660000|2024-09-10 09:47:40|325.25|323.25|325.13|323.13|325.25|323.25|325.12|323.12|10
1725961670000|2024-09-10 09:47:50|325.11|323.11|325.02|323.02|325.11|323.11|325.01|323.01|18
1725961680000|2024-09-10 09:48:00|325.03|323.03|324.93|322.93|325.03|323.03|324.92|322.92|16
1725961690000|2024-09-10 09:48:10|324.92|322.92|324.83|322.83|324.92|322.92|324.82|322.82|14
1725961700000|2024-09-10 09:48:20|324.82|322.82|324.97|322.97|325|323|324.82|322.82|16
1725961710000|2024-09-10 09:48:30|324.96|322.96|324.91|322.91|324.97|322.97|324.91|322.91|6
1725961720000|2024-09-10 09:48:40|324.9|322.9|324.93|322.93|324.95|322.95|324.87|322.87|17
1725961730000|2024-09-10 09:48:50|324.94|322.94|324.93|322.93|324.94|322.94|324.9|322.9|10
1725961740000|2024-09-10 09:49:00|324.92|322.92|324.95|322.95|324.95|322.95|324.89|322.89|21
1725961750000|2024-09-10 09:49:10|324.93|322.93|324.92|322.92|324.94|322.94|324.91|322.91|16
1725961760000|2024-09-10 09:49:20|324.93|322.93|324.93|322.93|324.93|322.93|324.91|322.91|11
1725961770000|2024-09-10 09:49:30|324.94|322.94|324.85|322.85|324.94|322.94|324.85|322.85|14
1725961780000|2024-09-10 09:49:40|324.86|322.86|324.88|322.88|324.88|322.88|324.84|322.84|10
1725961790000|2024-09-10 09:49:50|324.89|322.89|324.93|322.93|324.94|322.94|324.87|322.87|15
1725961800000|2024-09-10 09:50:00|324.94|322.94|324.96|322.96|324.96|322.96|324.92|322.92|15
1725961810000|2024-09-10 09:50:10|325.02|323.02|325.1|323.1|325.17|323.17|325.02|323.02|21
1725961820000|2024-09-10 09:50:20|325.11|323.11|325.22|323.22|325.24|323.24|325.11|323.11|17
1725961830000|2024-09-10 09:50:30|325.23|323.23|325.17|323.17|325.31|323.31|325.17|323.17|21
1725961840000|2024-09-10 09:50:40|325.19|323.19|325.11|323.11|325.23|323.23|325.11|323.11|19
1725961850000|2024-09-10 09:50:50|325.12|323.12|325.2|323.2|325.21|323.21|325.11|323.11|15
1725961860000|2024-09-10 09:51:00|325.21|323.21|325.26|323.26|325.26|323.26|325.18|323.18|12
1725961870000|2024-09-10 09:51:10|325.27|323.27|325.34|323.34|325.35|323.35|325.27|323.27|7
1725961880000|2024-09-10 09:51:20|325.35|323.35|325.31|323.31|325.35|323.35|325.3|323.3|8
1725961890000|2024-09-10 09:51:30|325.35|323.35|325.57|323.57|325.59|323.59|325.34|323.34|19
1725961900000|2024-09-10 09:51:40|325.58|323.58|325.56|323.56|325.62|323.62|325.52|323.52|18
1725961910000|2024-09-10 09:51:50|325.55|323.55|325.5|323.5|325.57|323.57|325.48|323.48|12
1725961920000|2024-09-10 09:52:00|325.49|323.49|325.38|323.38|325.49|323.49|325.37|323.37|12
1725961930000|2024-09-10 09:52:10|325.42|323.42|325.32|323.32|325.42|323.42|325.31|323.31|14
1725961940000|2024-09-10 09:52:20|325.3|323.3|325.27|323.27|325.3|323.3|325.27|323.27|6
1725961950000|2024-09-10 09:52:30|325.3|323.3|325.27|323.27|325.32|323.32|325.26|323.26|22
1725961960000|2024-09-10 09:52:40|325.26|323.26|325.25|323.25|325.29|323.29|325.25|323.25|14
1725961970000|2024-09-10 09:52:50|325.24|323.24|325.29|323.29|325.29|323.29|325.13|323.13|15
1725961980000|2024-09-10 09:53:00|325.28|323.28|325.5|323.5|325.5|323.5|325.28|323.28|20
1725961990000|2024-09-10 09:53:10|325.49|323.49|325.44|323.44|325.5|323.5|325.44|323.44|8
1725962000000|2024-09-10 09:53:20|325.42|323.42|325.38|323.38|325.43|323.43|325.36|323.36|8
1725962010000|2024-09-10 09:53:30|325.39|323.39|325.38|323.38|325.41|323.41|325.37|323.37|7
1725962020000|2024-09-10 09:53:40|325.37|323.37|325.46|323.46|325.46|323.46|325.37|323.37|12
1725962030000|2024-09-10 09:53:50|325.51|323.51|325.45|323.45|325.51|323.51|325.45|323.45|7
1725962040000|2024-09-10 09:54:00|325.46|323.46|325.43|323.43|325.49|323.49|325.41|323.41|13
1725962050000|2024-09-10 09:54:10|325.42|323.42|325.42|323.42|325.44|323.44|325.4|323.4|6
1725962060000|2024-09-10 09:54:20|325.41|323.41|325.41|323.41|325.42|323.42|325.4|323.4|7
1725962070000|2024-09-10 09:54:30|325.4|323.4|325.39|323.39|325.4|323.4|325.38|323.38|6
1725962080000|2024-09-10 09:54:40|325.4|323.4|325.39|323.39|325.4|323.4|325.39|323.39|4
1725962090000|2024-09-10 09:54:50|325.4|323.4|325.38|323.38|325.4|323.4|325.35|323.35|10
1725962100000|2024-09-10 09:55:00|325.34|323.34|325.21|323.21|325.34|323.34|325.21|323.21|15
1725962110000|2024-09-10 09:55:10|325.23|323.23|325.19|323.19|325.28|323.28|325.18|323.18|16
1725962120000|2024-09-10 09:55:20|325.2|323.2|325.37|323.37|325.38|323.38|325.2|323.2|13
1725962130000|2024-09-10 09:55:30|325.34|323.34|325.32|323.32|325.35|323.35|325.31|323.31|10
1725962140000|2024-09-10 09:55:40|325.31|323.31|325.29|323.29|325.33|323.33|325.29|323.29|8
1725962150000|2024-09-10 09:55:50|325.28|323.28|325.34|323.34|325.34|323.34|325.28|323.28|8
1725962160000|2024-09-10 09:56:00|325.29|323.29|325.29|323.29|325.3|323.3|325.22|323.22|19
1725962170000|2024-09-10 09:56:10|325.3|323.3|325.33|323.33|325.35|323.35|325.28|323.28|12
1725962180000|2024-09-10 09:56:20|325.35|323.35|325.28|323.28|325.36|323.36|325.28|323.28|10
1725962190000|2024-09-10 09:56:30|325.3|323.3|325.28|323.28|325.32|323.32|325.26|323.26|17
1725962200000|2024-09-10 09:56:40|325.22|323.22|325.23|323.23|325.24|323.24|325.2|323.2|9
1725962210000|2024-09-10 09:56:50|325.25|323.25|325.2|323.2|325.25|323.25|325.19|323.19|16
1725962220000|2024-09-10 09:57:00|325.21|323.21|325.24|323.24|325.25|323.25|325.21|323.21|18
1725962230000|2024-09-10 09:57:10|325.25|323.25|325.27|323.27|325.27|323.27|325.22|323.22|18
1725962240000|2024-09-10 09:57:20|325.26|323.26|325.35|323.35|325.37|323.37|325.25|323.25|12
1725962250000|2024-09-10 09:57:30|325.34|323.34|325.23|323.23|325.34|323.34|325.23|323.23|14
1725962260000|2024-09-10 09:57:40|325.22|323.22|325.17|323.17|325.22|323.22|325.17|323.17|9
1725962270000|2024-09-10 09:57:50|325.18|323.18|325.23|323.23|325.24|323.24|325.16|323.16|10
1725962280000|2024-09-10 09:58:00|325.22|323.22|325.13|323.13|325.22|323.22|325.13|323.13|14
1725962290000|2024-09-10 09:58:10|325.14|323.14|325.12|323.12|325.16|323.16|325.12|323.12|12
1725962300000|2024-09-10 09:58:20|325.13|323.13|325.14|323.14|325.15|323.15|325.12|323.12|10
1725962310000|2024-09-10 09:58:30|325.13|323.13|325.07|323.07|325.13|323.13|325.07|323.07|7
1725962320000|2024-09-10 09:58:40|325.08|323.08|325.03|323.03|325.08|323.08|325.03|323.03|11
1725962330000|2024-09-10 09:58:50|325.02|323.02|325.03|323.03|325.03|323.03|324.97|322.97|11
1725962340000|2024-09-10 09:59:00|325.02|323.02|324.97|322.97|325.03|323.03|324.96|322.96|14
1725962350000|2024-09-10 09:59:10|324.98|322.98|324.95|322.95|324.98|322.98|324.95|322.95|5
1725962360000|2024-09-10 09:59:20|324.97|322.97|325.02|323.02|325.02|323.02|324.97|322.97|8
1725962370000|2024-09-10 09:59:30|325.01|323.01|324.97|322.97|325.04|323.04|324.95|322.95|17
1725962380000|2024-09-10 09:59:40|325|323|324.97|322.97|325|323|324.97|322.97|5
1725962390000|2024-09-10 09:59:50|324.98|322.98|324.94|322.94|324.98|322.98|324.94|322.94|11
1725962400000|2024-09-10 10:00:00|324.95|322.95|325.05|323.05|325.06|323.06|324.95|322.95|21
1725962410000|2024-09-10 10:00:10|325.04|323.04|325.05|323.05|325.05|323.05|325.04|323.04|10
1725962420000|2024-09-10 10:00:20|325.08|323.08|325.1|323.1|325.1|323.1|325.08|323.08|3
1725962430000|2024-09-10 10:00:30|325.11|323.11|325.1|323.1|325.11|323.11|325.09|323.09|4
1725962440000|2024-09-10 10:00:40|325.11|323.11|325.26|323.26|325.27|323.27|325.11|323.11|10
1725962450000|2024-09-10 10:00:50|325.25|323.25|325.19|323.19|325.25|323.25|325.19|323.19|6
1725962460000|2024-09-10 10:01:00|325.17|323.17|325.09|323.09|325.23|323.23|325.09|323.09|15
1725962470000|2024-09-10 10:01:10|325.08|323.08|325.11|323.11|325.12|323.12|325.07|323.07|10
1725962480000|2024-09-10 10:01:20|325.1|323.1|325.09|323.09|325.1|323.1|325.07|323.07|9
1725962490000|2024-09-10 10:01:30|325.08|323.08|325.05|323.05|325.1|323.1|325.04|323.04|5
1725962500000|2024-09-10 10:01:40|325.04|323.04|324.99|322.99|325.07|323.07|324.98|322.98|10
1725962510000|2024-09-10 10:01:50|325|323|324.98|322.98|325|323|324.98|322.98|4
1725962520000|2024-09-10 10:02:00|324.99|322.99|325.15|323.15|325.16|323.16|324.98|322.98|15
1725962530000|2024-09-10 10:02:10|325.13|323.13|325.08|323.08|325.13|323.13|325.07|323.07|9
1725962540000|2024-09-10 10:02:20|325.09|323.09|325.07|323.07|325.09|323.09|325.07|323.07|3
1725962550000|2024-09-10 10:02:30|325.06|323.06|325.07|323.07|325.08|323.08|325.06|323.06|3
1725962560000|2024-09-10 10:02:40|325.08|323.08|325.16|323.16|325.16|323.16|325.08|323.08|7
1725962570000|2024-09-10 10:02:50|325.17|323.17|325.22|323.22|325.23|323.23|325.16|323.16|7
1725962580000|2024-09-10 10:03:00|325.23|323.23|325.23|323.23|325.25|323.25|325.22|323.22|9
1725962590000|2024-09-10 10:03:10|325.24|323.24|325.23|323.23|325.26|323.26|325.23|323.23|5
1725962600000|2024-09-10 10:03:20|325.24|323.24|325.21|323.21|325.24|323.24|325.18|323.18|5
1725962610000|2024-09-10 10:03:30|325.2|323.2|325.16|323.16|325.2|323.2|325.16|323.16|6
1725962620000|2024-09-10 10:03:40|325.17|323.17|325.31|323.31|325.31|323.31|325.17|323.17|16
1725962630000|2024-09-10 10:03:50|325.3|323.3|325.24|323.24|325.3|323.3|325.24|323.24|6
1725962640000|2024-09-10 10:04:00|325.21|323.21|325.17|323.17|325.21|323.21|325.16|323.16|9
1725962650000|2024-09-10 10:04:10|325.18|323.18|325.17|323.17|325.18|323.18|325.17|323.17|2
1725962660000|2024-09-10 10:04:20|325.18|323.18|325.21|323.21|325.22|323.22|325.17|323.17|11
1725962670000|2024-09-10 10:04:30|325.2|323.2|325.2|323.2|325.2|323.2|325.2|323.2|1
1725962680000|2024-09-10 10:04:40|325.21|323.21|325.26|323.26|325.27|323.27|325.21|323.21|6
1725962690000|2024-09-10 10:04:50|325.27|323.27|325.18|323.18|325.27|323.27|325.18|323.18|15
1725962700000|2024-09-10 10:05:00|325.19|323.19|325.18|323.18|325.2|323.2|325.17|323.17|6
1725962710000|2024-09-10 10:05:10|325.17|323.17|325.06|323.06|325.17|323.17|325.06|323.06|11
1725962720000|2024-09-10 10:05:20|325.05|323.05|324.97|322.97|325.06|323.06|324.96|322.96|10
1725962730000|2024-09-10 10:05:30|324.95|322.95|324.97|322.97|324.99|322.99|324.94|322.94|18
1725962740000|2024-09-10 10:05:40|324.96|322.96|324.95|322.95|324.96|322.96|324.93|322.93|17
1725962750000|2024-09-10 10:05:50|324.96|322.96|324.96|322.96|324.96|322.96|324.93|322.93|16
1725962760000|2024-09-10 10:06:00|324.94|322.94|324.87|322.87|324.96|322.96|324.87|322.87|10
1725962770000|2024-09-10 10:06:10|324.88|322.88|324.87|322.87|324.89|322.89|324.8|322.8|14
1725962780000|2024-09-10 10:06:20|324.88|322.88|324.87|322.87|324.88|322.88|324.87|322.87|8
1725962790000|2024-09-10 10:06:30|324.84|322.84|324.85|322.85|324.91|322.91|324.82|322.82|11
1725962800000|2024-09-10 10:06:40|324.81|322.81|324.72|322.72|324.81|322.81|324.72|322.72|14
1725962810000|2024-09-10 10:06:50|324.71|322.71|324.71|322.71|324.71|322.71|324.71|322.71|1
1725962830000|2024-09-10 10:07:10|324.7|322.7|324.71|322.71|324.71|322.71|324.7|322.7|2
1725962840000|2024-09-10 10:07:20|324.7|322.7|324.7|322.7|324.7|322.7|324.7|322.7|1
1725962850000|2024-09-10 10:07:30|324.69|322.69|324.7|322.7|324.71|322.71|324.68|322.68|4
1725962880000|2024-09-10 10:08:00|324.69|322.69|324.4|322.4|324.69|322.69|324.39|322.39|12
1725962890000|2024-09-10 10:08:10|324.42|322.42|324.35|322.35|324.42|322.42|324.35|322.35|9
1725962900000|2024-09-10 10:08:20|324.36|322.36|324.33|322.33|324.36|322.36|324.31|322.31|12
1725962910000|2024-09-10 10:08:30|324.31|322.31|324.32|322.32|324.32|322.32|324.31|322.31|8
1725962920000|2024-09-10 10:08:40|324.31|322.31|324.53|322.53|324.56|322.56|324.3|322.3|12
1725962930000|2024-09-10 10:08:50|324.54|322.54|324.65|322.65|324.65|322.65|324.54|322.54|13
1725962940000|2024-09-10 10:09:00|324.64|322.64|324.53|322.53|324.65|322.65|324.53|322.53|11
1725962950000|2024-09-10 10:09:10|324.54|322.54|324.57|322.57|324.59|322.59|324.54|322.54|12
1725962960000|2024-09-10 10:09:20|324.56|322.56|324.55|322.55|324.58|322.58|324.54|322.54|6
1725962970000|2024-09-10 10:09:30|324.56|322.56|324.51|322.51|324.56|322.56|324.51|322.51|16
1725962980000|2024-09-10 10:09:40|324.5|322.5|324.49|322.49|324.5|322.5|324.45|322.45|13
1725962990000|2024-09-10 10:09:50|324.48|322.48|324.46|322.46|324.48|322.48|324.45|322.45|6
1725963000000|2024-09-10 10:10:00|324.48|322.48|324.48|322.48|324.52|322.52|324.48|322.48|10
1725963010000|2024-09-10 10:10:10|324.45|322.45|324.42|322.42|324.47|322.47|324.42|322.42|7
1725963020000|2024-09-10 10:10:20|324.41|322.41|324.4|322.4|324.42|322.42|324.4|322.4|4
1725963030000|2024-09-10 10:10:30|324.41|322.41|324.38|322.38|324.41|322.41|324.38|322.38|4
1725963040000|2024-09-10 10:10:40|324.36|322.36|324.36|322.36|324.38|322.38|324.33|322.33|12
1725963050000|2024-09-10 10:10:50|324.37|322.37|324.37|322.37|324.38|322.38|324.36|322.36|5
1725963060000|2024-09-10 10:11:00|324.36|322.36|324.32|322.32|324.36|322.36|324.3|322.3|6
1725963070000|2024-09-10 10:11:10|324.34|322.34|324.46|322.46|324.46|322.46|324.31|322.31|12
1725963080000|2024-09-10 10:11:20|324.45|322.45|324.38|322.38|324.45|322.45|324.38|322.38|7
1725963090000|2024-09-10 10:11:30|324.37|322.37|324.32|322.32|324.37|322.37|324.29|322.29|10
1725963100000|2024-09-10 10:11:40|324.31|322.31|324.24|322.24|324.31|322.31|324.24|322.24|9
1725963110000|2024-09-10 10:11:50|324.23|322.23|324.17|322.17|324.23|322.23|324.17|322.17|10
1725963120000|2024-09-10 10:12:00|324.2|322.2|324.12|322.12|324.2|322.2|324.08|322.08|13
1725963130000|2024-09-10 10:12:10|324.11|322.11|324.12|322.12|324.12|322.12|324.08|322.08|17
1725963140000|2024-09-10 10:12:20|324.11|322.11|324.18|322.18|324.21|322.21|324.11|322.11|14
1725963150000|2024-09-10 10:12:30|324.17|322.17|324.13|322.13|324.18|322.18|324.13|322.13|9
1725963160000|2024-09-10 10:12:40|324.11|322.11|324.1|322.1|324.12|322.12|324.03|322.03|13
1725963170000|2024-09-10 10:12:50|324.09|322.09|324.1|322.1|324.1|322.1|324.09|322.09|8
1725963180000|2024-09-10 10:13:00|324.09|322.09|324.18|322.18|324.18|322.18|324.08|322.08|15
1725963190000|2024-09-10 10:13:10|324.17|322.17|324.15|322.15|324.17|322.17|324.15|322.15|3
1725963200000|2024-09-10 10:13:20|324.16|322.16|324.13|322.13|324.16|322.16|324.09|322.09|13
1725963210000|2024-09-10 10:13:30|324.14|322.14|324.09|322.09|324.15|322.15|324.08|322.08|14
1725963220000|2024-09-10 10:13:40|324.08|322.08|324.05|322.05|324.08|322.08|324.04|322.04|6
1725963230000|2024-09-10 10:13:50|324.04|322.04|324.11|322.11|324.12|322.12|324.03|322.03|11
1725963240000|2024-09-10 10:14:00|324.1|322.1|323.93|321.93|324.1|322.1|323.93|321.93|11
1725963250000|2024-09-10 10:14:10|323.9|321.9|323.94|321.94|323.94|321.94|323.83|321.83|14
1725963260000|2024-09-10 10:14:20|323.93|321.93|323.91|321.91|323.94|321.94|323.9|321.9|10
1725963270000|2024-09-10 10:14:30|323.92|321.92|323.9|321.9|323.92|321.92|323.89|321.89|13
1725963280000|2024-09-10 10:14:40|323.91|321.91|323.88|321.88|323.92|321.92|323.88|321.88|10
1725963290000|2024-09-10 10:14:50|323.86|321.86|323.87|321.87|323.89|321.89|323.86|321.86|17
1725963300000|2024-09-10 10:15:00|323.88|321.88|323.64|321.64|323.89|321.89|323.64|321.64|24
1725963310000|2024-09-10 10:15:10|323.65|321.65|323.65|321.65|323.7|321.7|323.64|321.64|14
1725963320000|2024-09-10 10:15:20|323.64|321.64|323.61|321.61|323.65|321.65|323.56|321.56|20
1725963330000|2024-09-10 10:15:30|323.6|321.6|323.62|321.62|323.63|321.63|323.6|321.6|15
1725963340000|2024-09-10 10:15:40|323.61|321.61|323.61|321.61|323.65|321.65|323.59|321.59|18
1725963350000|2024-09-10 10:15:50|323.62|321.62|323.65|321.65|323.65|321.65|323.61|321.61|7
1725963360000|2024-09-10 10:16:00|323.66|321.66|323.8|321.8|323.82|321.82|323.66|321.66|20
1725963370000|2024-09-10 10:16:10|323.81|321.81|323.87|321.87|323.88|321.88|323.78|321.78|23
1725963380000|2024-09-10 10:16:20|323.88|321.88|323.82|321.82|323.92|321.92|323.78|321.78|22
1725963390000|2024-09-10 10:16:30|323.83|321.83|323.87|321.87|323.87|321.87|323.82|321.82|14
1725963400000|2024-09-10 10:16:40|323.88|321.88|323.96|321.96|323.96|321.96|323.88|321.88|7
1725963410000|2024-09-10 10:16:50|323.95|321.95|323.9|321.9|323.97|321.97|323.89|321.89|15
1725963420000|2024-09-10 10:17:00|323.88|321.88|323.92|321.92|323.92|321.92|323.86|321.86|13
1725963430000|2024-09-10 10:17:10|323.93|321.93|323.9|321.9|323.93|321.93|323.88|321.88|7
1725963440000|2024-09-10 10:17:20|323.91|321.91|323.9|321.9|323.91|321.91|323.89|321.89|7
1725963450000|2024-09-10 10:17:30|323.88|321.88|323.79|321.79|323.88|321.88|323.78|321.78|13
1725963460000|2024-09-10 10:17:40|323.81|321.81|323.9|321.9|323.93|321.93|323.81|321.81|9
1725963480000|2024-09-10 10:18:00|323.92|321.92|324.01|322.01|324.01|322.01|323.92|321.92|7
1725963490000|2024-09-10 10:18:10|324.03|322.03|324.15|322.15|324.15|322.15|324.03|322.03|9
1725963500000|2024-09-10 10:18:20|324.16|322.16|324.28|322.28|324.28|322.28|324.14|322.14|20
1725963510000|2024-09-10 10:18:30|324.31|322.31|324.36|322.36|324.39|322.39|324.3|322.3|15
1725963520000|2024-09-10 10:18:40|324.35|322.35|324.36|322.36|324.37|322.37|324.35|322.35|9
1725963530000|2024-09-10 10:18:50|324.37|322.37|324.38|322.38|324.39|322.39|324.36|322.36|12
1725963540000|2024-09-10 10:19:00|324.39|322.39|324.39|322.39|324.39|322.39|324.33|322.33|15
1725963550000|2024-09-10 10:19:10|324.4|322.4|324.38|322.38|324.4|322.4|324.36|322.36|8
1725963560000|2024-09-10 10:19:20|324.37|322.37|324.39|322.39|324.39|322.39|324.3|322.3|11
1725963570000|2024-09-10 10:19:30|324.37|322.37|324.38|322.38|324.38|322.38|324.37|322.37|6
1725963580000|2024-09-10 10:19:40|324.37|322.37|324.37|322.37|324.38|322.38|324.35|322.35|11
1725963590000|2024-09-10 10:19:50|324.38|322.38|324.36|322.36|324.38|322.38|324.36|322.36|10
1725963600000|2024-09-10 10:20:00|324.35|322.35|324.26|322.26|324.36|322.36|324.24|322.24|10
1725963610000|2024-09-10 10:20:10|324.28|322.28|324.4|322.4|324.41|322.41|324.28|322.28|13
1725963620000|2024-09-10 10:20:20|324.39|322.39|324.4|322.4|324.4|322.4|324.36|322.36|10
1725963630000|2024-09-10 10:20:30|324.39|322.39|324.37|322.37|324.4|322.4|324.36|322.36|9
1725963640000|2024-09-10 10:20:40|324.38|322.38|324.38|322.38|324.38|322.38|324.38|322.38|1
1725963650000|2024-09-10 10:20:50|324.39|322.39|324.37|322.37|324.39|322.39|324.36|322.36|5
1725963660000|2024-09-10 10:21:00|324.38|322.38|324.38|322.38|324.38|322.38|324.2|322.2|19
1725963670000|2024-09-10 10:21:10|324.39|322.39|324.42|322.42|324.46|322.46|324.39|322.39|7
1725963680000|2024-09-10 10:21:20|324.37|322.37|324.36|322.36|324.37|322.37|324.33|322.33|10
1725963690000|2024-09-10 10:21:30|324.35|322.35|324.37|322.37|324.37|322.37|324.35|322.35|5
1725963700000|2024-09-10 10:21:40|324.38|322.38|324.47|322.47|324.47|322.47|324.38|322.38|2
1725963710000|2024-09-10 10:21:50|324.48|322.48|324.47|322.47|324.48|322.48|324.45|322.45|5
1725963720000|2024-09-10 10:22:00|324.48|322.48|324.56|322.56|324.56|322.56|324.48|322.48|7
1725963730000|2024-09-10 10:22:10|324.57|322.57|324.55|322.55|324.61|322.61|324.55|322.55|12
1725963740000|2024-09-10 10:22:20|324.56|322.56|324.54|322.54|324.58|322.58|324.54|322.54|9
1725963750000|2024-09-10 10:22:30|324.56|322.56|324.45|322.45|324.57|322.57|324.44|322.44|18
1725963760000|2024-09-10 10:22:40|324.51|322.51|324.59|322.59|324.62|322.62|324.51|322.51|12
1725963770000|2024-09-10 10:22:50|324.56|322.56|324.56|322.56|324.57|322.57|324.53|322.53|14
1725963780000|2024-09-10 10:23:00|324.55|322.55|324.4|322.4|324.55|322.55|324.4|322.4|9
1725963790000|2024-09-10 10:23:10|324.37|322.37|324.31|322.31|324.37|322.37|324.28|322.28|17
1725963800000|2024-09-10 10:23:20|324.32|322.32|324.33|322.33|324.33|322.33|324.29|322.29|13
1725963810000|2024-09-10 10:23:30|324.35|322.35|324.41|322.41|324.43|322.43|324.35|322.35|18
1725963820000|2024-09-10 10:23:40|324.42|322.42|324.54|322.54|324.54|322.54|324.42|322.42|20
1725963830000|2024-09-10 10:23:50|324.53|322.53|324.47|322.47|324.55|322.55|324.46|322.46|13
1725963840000|2024-09-10 10:24:00|324.46|322.46|324.4|322.4|324.48|322.48|324.4|322.4|8
1725963860000|2024-09-10 10:24:20|324.38|322.38|324.4|322.4|324.4|322.4|324.37|322.37|6
1725963900000|2024-09-10 10:25:00|324.39|322.39|324.33|322.33|324.4|322.4|324.33|322.33|7
1725963910000|2024-09-10 10:25:10|324.32|322.32|324.37|322.37|324.37|322.37|324.3|322.3|10
1725963920000|2024-09-10 10:25:20|324.4|322.4|324.4|322.4|324.4|322.4|324.37|322.37|5
1725963930000|2024-09-10 10:25:30|324.39|322.39|324.42|322.42|324.42|322.42|324.38|322.38|5
1725963940000|2024-09-10 10:25:40|324.4|322.4|324.4|322.4|324.4|322.4|324.4|322.4|1
1725963960000|2024-09-10 10:26:00|324.41|322.41|324.41|322.41|324.41|322.41|324.41|322.41|1
1725963970000|2024-09-10 10:26:10|324.4|322.4|324.39|322.39|324.4|322.4|324.37|322.37|10
1725963980000|2024-09-10 10:26:20|324.4|322.4|324.4|322.4|324.4|322.4|324.37|322.37|9
1725963990000|2024-09-10 10:26:30|324.37|322.37|324.29|322.29|324.39|322.39|324.24|322.24|17
1725964000000|2024-09-10 10:26:40|324.3|322.3|324.35|322.35|324.35|322.35|324.3|322.3|8
1725964010000|2024-09-10 10:26:50|324.36|322.36|324.34|322.34|324.36|322.36|324.34|322.34|11
1725964020000|2024-09-10 10:27:00|324.33|322.33|324.36|322.36|324.36|322.36|324.27|322.27|14
1725964030000|2024-09-10 10:27:10|324.35|322.35|324.27|322.27|324.36|322.36|324.27|322.27|14
1725964040000|2024-09-10 10:27:20|324.28|322.28|324.28|322.28|324.31|322.31|324.26|322.26|18
1725964050000|2024-09-10 10:27:30|324.29|322.29|324.34|322.34|324.34|322.34|324.29|322.29|6
1725964060000|2024-09-10 10:27:40|324.37|322.37|324.37|322.37|324.4|322.4|324.36|322.36|8
1725964070000|2024-09-10 10:27:50|324.36|322.36|324.4|322.4|324.4|322.4|324.36|322.36|8
1725964080000|2024-09-10 10:28:00|324.41|322.41|324.41|322.41|324.41|322.41|324.41|322.41|1
1725964100000|2024-09-10 10:28:20|324.4|322.4|324.43|322.43|324.43|322.43|324.4|322.4|3
1725964110000|2024-09-10 10:28:30|324.44|322.44|324.41|322.41|324.44|322.44|324.41|322.41|2
1725964120000|2024-09-10 10:28:40|324.4|322.4|324.41|322.41|324.43|322.43|324.4|322.4|3
1725964130000|2024-09-10 10:28:50|324.42|322.42|324.42|322.42|324.42|322.42|324.42|322.42|1
1725964140000|2024-09-10 10:29:00|324.45|322.45|324.45|322.45|324.45|322.45|324.45|322.45|1
1725964160000|2024-09-10 10:29:20|324.41|322.41|324.43|322.43|324.43|322.43|324.41|322.41|2
1725964180000|2024-09-10 10:29:40|324.4|322.4|324.4|322.4|324.4|322.4|324.4|322.4|1
1725964190000|2024-09-10 10:29:50|324.38|322.38|324.34|322.34|324.39|322.39|324.34|322.34|9
1725964200000|2024-09-10 10:30:00|324.35|322.35|324.4|322.4|324.4|322.4|324.3|322.3|16
1725964210000|2024-09-10 10:30:10|324.39|322.39|324.39|322.39|324.4|322.4|324.38|322.38|7
1725964220000|2024-09-10 10:30:20|324.4|322.4|324.4|322.4|324.4|322.4|324.4|322.4|1
1725964230000|2024-09-10 10:30:30|324.36|322.36|324.33|322.33|324.36|322.36|324.33|322.33|2
1725964240000|2024-09-10 10:30:40|324.32|322.32|324.3|322.3|324.33|322.33|324.26|322.26|12
1725964250000|2024-09-10 10:30:50|324.29|322.29|324.26|322.26|324.29|322.29|324.26|322.26|6
1725964260000|2024-09-10 10:31:00|324.22|322.22|324.05|322.05|324.22|322.22|324.05|322.05|15
1725964270000|2024-09-10 10:31:10|324.06|322.06|324|322|324.06|322.06|323.99|321.99|8
1725964280000|2024-09-10 10:31:20|324.04|322.04|324.07|322.07|324.08|322.08|324.03|322.03|11
1725964290000|2024-09-10 10:31:30|324.08|322.08|324.06|322.06|324.08|322.08|324.04|322.04|9
1725964300000|2024-09-10 10:31:40|324.07|322.07|324.04|322.04|324.07|322.07|324.04|322.04|10
1725964310000|2024-09-10 10:31:50|324.01|322.01|324.03|322.03|324.04|322.04|324|322|10
1725964320000|2024-09-10 10:32:00|324.02|322.02|324.06|322.06|324.06|322.06|324.01|322.01|6
1725964330000|2024-09-10 10:32:10|324.1|322.1|324.16|322.16|324.19|322.19|324.1|322.1|11
1725964340000|2024-09-10 10:32:20|324.15|322.15|324.13|322.13|324.15|322.15|324.13|322.13|2
1725964350000|2024-09-10 10:32:30|324.11|322.11|324.36|322.36|324.37|322.37|324.11|322.11|21
1725964360000|2024-09-10 10:32:40|324.37|322.37|324.38|322.38|324.4|322.4|324.37|322.37|13
1725964370000|2024-09-10 10:32:50|324.4|322.4|324.4|322.4|324.4|322.4|324.4|322.4|1
1725964380000|2024-09-10 10:33:00|324.38|322.38|324.4|322.4|324.4|322.4|324.36|322.36|11
1725964390000|2024-09-10 10:33:10|324.43|322.43|324.43|322.43|324.43|322.43|324.43|322.43|1
1725964400000|2024-09-10 10:33:20|324.44|322.44|324.45|322.45|324.45|322.45|324.44|322.44|2
1725964410000|2024-09-10 10:33:30|324.46|322.46|324.46|322.46|324.46|322.46|324.46|322.46|1
1725964430000|2024-09-10 10:33:50|324.47|322.47|324.48|322.48|324.48|322.48|324.47|322.47|2
1725964440000|2024-09-10 10:34:00|324.49|322.49|324.65|322.65|324.69|322.69|324.47|322.47|15
1725964450000|2024-09-10 10:34:10|324.64|322.64|324.68|322.68|324.68|322.68|324.64|322.64|13
1725964470000|2024-09-10 10:34:30|324.66|322.66|324.68|322.68|324.68|322.68|324.66|322.66|6
1725964490000|2024-09-10 10:34:50|324.77|322.77|324.68|322.68|324.78|322.78|324.67|322.67|15
1725964500000|2024-09-10 10:35:00|324.67|322.67|324.67|322.67|324.69|322.69|324.66|322.66|5
1725964510000|2024-09-10 10:35:10|324.66|322.66|324.61|322.61|324.66|322.66|324.61|322.61|6
1725964520000|2024-09-10 10:35:20|324.62|322.62|324.65|322.65|324.66|322.66|324.6|322.6|9
1725964530000|2024-09-10 10:35:30|324.64|322.64|324.71|322.71|324.72|322.72|324.64|322.64|9
1725964540000|2024-09-10 10:35:40|324.72|322.72|324.59|322.59|324.73|322.73|324.59|322.59|8
1725964550000|2024-09-10 10:35:50|324.58|322.58|324.5|322.5|324.58|322.58|324.47|322.47|7
1725964560000|2024-09-10 10:36:00|324.49|322.49|324.47|322.47|324.52|322.52|324.47|322.47|10
1725964570000|2024-09-10 10:36:10|324.46|322.46|324.39|322.39|324.46|322.46|324.39|322.39|7
1725964580000|2024-09-10 10:36:20|324.4|322.4|324.47|322.47|324.48|322.48|324.39|322.39|9
1725964590000|2024-09-10 10:36:30|324.46|322.46|324.46|322.46|324.47|322.47|324.46|322.46|9
1725964600000|2024-09-10 10:36:40|324.47|322.47|324.44|322.44|324.49|322.49|324.44|322.44|14
1725964610000|2024-09-10 10:36:50|324.45|322.45|324.44|322.44|324.45|322.45|324.44|322.44|2
1725964620000|2024-09-10 10:37:00|324.42|322.42|324.42|322.42|324.51|322.51|324.39|322.39|16
1725964630000|2024-09-10 10:37:10|324.41|322.41|324.42|322.42|324.44|322.44|324.41|322.41|9
1725964640000|2024-09-10 10:37:20|324.41|322.41|324.51|322.51|324.52|322.52|324.38|322.38|12
1725964650000|2024-09-10 10:37:30|324.52|322.52|324.42|322.42|324.53|322.53|324.42|322.42|10
1725964660000|2024-09-10 10:37:40|324.43|322.43|324.4|322.4|324.43|322.43|324.4|322.4|3
1725964670000|2024-09-10 10:37:50|324.42|322.42|324.38|322.38|324.42|322.42|324.38|322.38|2
1725964680000|2024-09-10 10:38:00|324.37|322.37|324.37|322.37|324.38|322.38|324.3|322.3|18
1725964690000|2024-09-10 10:38:10|324.36|322.36|324.31|322.31|324.39|322.39|324.31|322.31|16
1725964700000|2024-09-10 10:38:20|324.32|322.32|324.32|322.32|324.33|322.33|324.31|322.31|4
1725964710000|2024-09-10 10:38:30|324.31|322.31|324.33|322.33|324.33|322.33|324.31|322.31|11
1725964720000|2024-09-10 10:38:40|324.34|322.34|324.33|322.33|324.35|322.35|324.33|322.33|4
1725964730000|2024-09-10 10:38:50|324.36|322.36|324.34|322.34|324.37|322.37|324.34|322.34|10
1725964740000|2024-09-10 10:39:00|324.33|322.33|324.35|322.35|324.35|322.35|324.27|322.27|10
1725964750000|2024-09-10 10:39:10|324.38|322.38|324.38|322.38|324.42|322.42|324.38|322.38|13
1725964760000|2024-09-10 10:39:20|324.39|322.39|324.39|322.39|324.42|322.42|324.37|322.37|14
1725964770000|2024-09-10 10:39:30|324.4|322.4|324.38|322.38|324.42|322.42|324.38|322.38|6
1725964780000|2024-09-10 10:39:40|324.37|322.37|324.34|322.34|324.37|322.37|324.34|322.34|6
1725964790000|2024-09-10 10:39:50|324.28|322.28|324.22|322.22|324.28|322.28|324.22|322.22|7
1725964800000|2024-09-10 10:40:00|324.21|322.21|324.22|322.22|324.31|322.31|324.21|322.21|11
1725964810000|2024-09-10 10:40:10|324.21|322.21|324.17|322.17|324.21|322.21|324.16|322.16|5
1725964820000|2024-09-10 10:40:20|324.16|322.16|324.15|322.15|324.18|322.18|324.11|322.11|11
1725964830000|2024-09-10 10:40:30|324.14|322.14|324.12|322.12|324.14|322.14|324.1|322.1|11
1725964840000|2024-09-10 10:40:40|324.13|322.13|324.02|322.02|324.13|322.13|324.01|322.01|17
1725964850000|2024-09-10 10:40:50|324.03|322.03|324.1|322.1|324.13|322.13|324.03|322.03|12
1725964860000|2024-09-10 10:41:00|324.09|322.09|324.11|322.11|324.11|322.11|324.09|322.09|3
1725964870000|2024-09-10 10:41:10|324.13|322.13|324.09|322.09|324.13|322.13|324.09|322.09|7
1725964880000|2024-09-10 10:41:20|324.1|322.1|324.1|322.1|324.12|322.12|324.1|322.1|8
1725964890000|2024-09-10 10:41:30|324.09|322.09|324.18|322.18|324.19|322.19|324.09|322.09|16
1725964900000|2024-09-10 10:41:40|324.17|322.17|324.14|322.14|324.17|322.17|324.14|322.14|5
1725964910000|2024-09-10 10:41:50|324.15|322.15|324.18|322.18|324.18|322.18|324.15|322.15|12
1725964920000|2024-09-10 10:42:00|324.16|322.16|324.13|322.13|324.18|322.18|324.13|322.13|12
1725964930000|2024-09-10 10:42:10|324.12|322.12|324.18|322.18|324.18|322.18|324.12|322.12|7
1725964940000|2024-09-10 10:42:20|324.19|322.19|324.21|322.21|324.22|322.22|324.17|322.17|9
1725964950000|2024-09-10 10:42:30|324.2|322.2|324.16|322.16|324.21|322.21|324.16|322.16|11
1725964960000|2024-09-10 10:42:40|324.17|322.17|324.27|322.27|324.3|322.3|324.17|322.17|16
1725964970000|2024-09-10 10:42:50|324.28|322.28|324.3|322.3|324.3|322.3|324.27|322.27|7
1725964980000|2024-09-10 10:43:00|324.29|322.29|324.3|322.3|324.31|322.31|324.29|322.29|4
1725964990000|2024-09-10 10:43:10|324.31|322.31|324.3|322.3|324.31|322.31|324.3|322.3|4
1725965000000|2024-09-10 10:43:20|324.31|322.31|324.41|322.41|324.43|322.43|324.3|322.3|11
1725965010000|2024-09-10 10:43:30|324.42|322.42|324.39|322.39|324.42|322.42|324.39|322.39|5
1725965020000|2024-09-10 10:43:40|324.4|322.4|324.4|322.4|324.4|322.4|324.38|322.38|3
1725965030000|2024-09-10 10:43:50|324.39|322.39|324.44|322.44|324.45|322.45|324.39|322.39|18
1725965040000|2024-09-10 10:44:00|324.42|322.42|324.39|322.39|324.42|322.42|324.36|322.36|7
1725965050000|2024-09-10 10:44:10|324.4|322.4|324.31|322.31|324.4|322.4|324.31|322.31|9
1725965060000|2024-09-10 10:44:20|324.33|322.33|324.31|322.31|324.33|322.33|324.3|322.3|4
1725965070000|2024-09-10 10:44:30|324.3|322.3|324.28|322.28|324.3|322.3|324.26|322.26|8
1725965080000|2024-09-10 10:44:40|324.27|322.27|324.24|322.24|324.27|322.27|324.24|322.24|8
1725965090000|2024-09-10 10:44:50|324.25|322.25|324.19|322.19|324.27|322.27|324.19|322.19|6
1725965100000|2024-09-10 10:45:00|324.18|322.18|324.15|322.15|324.18|322.18|324.14|322.14|15
1725965110000|2024-09-10 10:45:10|324.14|322.14|324.11|322.11|324.15|322.15|324.08|322.08|11
1725965120000|2024-09-10 10:45:20|324.1|322.1|323.98|321.98|324.11|322.11|323.98|321.98|10
1725965130000|2024-09-10 10:45:30|323.97|321.97|323.96|321.96|323.97|321.97|323.93|321.93|6
1725965140000|2024-09-10 10:45:40|323.95|321.95|323.91|321.91|323.95|321.95|323.91|321.91|5
1725965150000|2024-09-10 10:45:50|323.93|321.93|323.93|321.93|323.93|321.93|323.93|321.93|1
1725965160000|2024-09-10 10:46:00|323.95|321.95|324.05|322.05|324.07|322.07|323.95|321.95|10
1725965170000|2024-09-10 10:46:10|324.02|322.02|324.01|322.01|324.02|322.02|323.98|321.98|5
1725965180000|2024-09-10 10:46:20|324|322|324.2|322.2|324.24|322.24|323.97|321.97|12
1725965200000|2024-09-10 10:46:40|324.22|322.22|324.19|322.19|324.22|322.22|324.19|322.19|4
1725965210000|2024-09-10 10:46:50|324.16|322.16|324.15|322.15|324.17|322.17|324.13|322.13|4
1725965220000|2024-09-10 10:47:00|324.18|322.18|324.16|322.16|324.18|322.18|324.16|322.16|4
1725965230000|2024-09-10 10:47:10|324.17|322.17|324.19|322.19|324.25|322.25|324.17|322.17|8
1725965240000|2024-09-10 10:47:20|324.21|322.21|324.21|322.21|324.23|322.23|324.19|322.19|6
1725965250000|2024-09-10 10:47:30|324.23|322.23|324.29|322.29|324.29|322.29|324.23|322.23|5
1725965270000|2024-09-10 10:47:50|324.27|322.27|324.23|322.23|324.27|322.27|324.21|322.21|4
1725965280000|2024-09-10 10:48:00|324.24|322.24|324.23|322.23|324.25|322.25|324.21|322.21|7
1725965290000|2024-09-10 10:48:10|324.25|322.25|324.34|322.34|324.35|322.35|324.24|322.24|6
1725965300000|2024-09-10 10:48:20|324.35|322.35|324.3|322.3|324.35|322.35|324.29|322.29|14
1725965310000|2024-09-10 10:48:30|324.29|322.29|324.31|322.31|324.32|322.32|324.29|322.29|6
1725965320000|2024-09-10 10:48:40|324.32|322.32|324.38|322.38|324.38|322.38|324.32|322.32|5
1725965330000|2024-09-10 10:48:50|324.37|322.37|324.33|322.33|324.37|322.37|324.33|322.33|9
1725965340000|2024-09-10 10:49:00|324.35|322.35|324.29|322.29|324.35|322.35|324.25|322.25|8
1725965350000|2024-09-10 10:49:10|324.3|322.3|324.31|322.31|324.33|322.33|324.3|322.3|4
1725965360000|2024-09-10 10:49:20|324.3|322.3|324.29|322.29|324.3|322.3|324.29|322.29|2
1725965370000|2024-09-10 10:49:30|324.28|322.28|324.27|322.27|324.28|322.28|324.27|322.27|2
1725965380000|2024-09-10 10:49:40|324.29|322.29|324.27|322.27|324.29|322.29|324.25|322.25|8
1725965390000|2024-09-10 10:49:50|324.25|322.25|324.23|322.23|324.25|322.25|324.21|322.21|8
1725965400000|2024-09-10 10:50:00|324.22|322.22|324.26|322.26|324.26|322.26|324.22|322.22|4
1725965410000|2024-09-10 10:50:10|324.27|322.27|324.25|322.25|324.28|322.28|324.25|322.25|4
1725965420000|2024-09-10 10:50:20|324.27|322.27|324.36|322.36|324.37|322.37|324.27|322.27|5
1725965430000|2024-09-10 10:50:30|324.35|322.35|324.37|322.37|324.4|322.4|324.35|322.35|6
1725965450000|2024-09-10 10:50:50|324.39|322.39|324.34|322.34|324.39|322.39|324.34|322.34|15
1725965460000|2024-09-10 10:51:00|324.35|322.35|324.24|322.24|324.35|322.35|324.24|322.24|9
1725965470000|2024-09-10 10:51:10|324.23|322.23|324.22|322.22|324.27|322.27|324.21|322.21|12
1725965480000|2024-09-10 10:51:20|324.23|322.23|324.12|322.12|324.23|322.23|324.12|322.12|10
1725965490000|2024-09-10 10:51:30|324.13|322.13|324.15|322.15|324.15|322.15|324.13|322.13|6
1725965500000|2024-09-10 10:51:40|324.14|322.14|324.19|322.19|324.19|322.19|324.14|322.14|4
1725965510000|2024-09-10 10:51:50|324.18|322.18|324.13|322.13|324.18|322.18|324.12|322.12|8
1725965520000|2024-09-10 10:52:00|324.12|322.12|324.19|322.19|324.21|322.21|324.11|322.11|16
1725965530000|2024-09-10 10:52:10|324.18|322.18|324.14|322.14|324.18|322.18|324.14|322.14|6
1725965540000|2024-09-10 10:52:20|324.13|322.13|324.08|322.08|324.16|322.16|324.08|322.08|11
1725965550000|2024-09-10 10:52:30|324.09|322.09|324.08|322.08|324.1|322.1|324.08|322.08|3
1725965560000|2024-09-10 10:52:40|324.09|322.09|324.1|322.1|324.13|322.13|324.09|322.09|7
1725965580000|2024-09-10 10:53:00|324.13|322.13|324.02|322.02|324.15|322.15|324.02|322.02|13
1725965590000|2024-09-10 10:53:10|324.03|322.03|324.03|322.03|324.04|322.04|324.02|322.02|8
1725965600000|2024-09-10 10:53:20|324.06|322.06|324.06|322.06|324.06|322.06|324.06|322.06|1
1725965610000|2024-09-10 10:53:30|324.03|322.03|323.97|321.97|324.07|322.07|323.97|321.97|8
1725965620000|2024-09-10 10:53:40|324|322|323.93|321.93|324|322|323.9|321.9|8
1725965630000|2024-09-10 10:53:50|323.97|321.97|323.93|321.93|323.97|321.97|323.92|321.92|7
1725965640000|2024-09-10 10:54:00|323.96|321.96|323.91|321.91|323.96|321.96|323.91|321.91|7
1725965650000|2024-09-10 10:54:10|323.94|321.94|324.1|322.1|324.1|322.1|323.94|321.94|8
1725965660000|2024-09-10 10:54:20|324.04|322.04|324.03|322.03|324.05|322.05|324.03|322.03|7
1725965670000|2024-09-10 10:54:30|324.04|322.04|324.05|322.05|324.05|322.05|324.04|322.04|2
1725965680000|2024-09-10 10:54:40|324.07|322.07|324.15|322.15|324.16|322.16|324.06|322.06|6
1725965690000|2024-09-10 10:54:50|324.16|322.16|324.15|322.15|324.18|322.18|324.15|322.15|7
1725965700000|2024-09-10 10:55:00|324.18|322.18|324.05|322.05|324.18|322.18|324.04|322.04|16
1725965710000|2024-09-10 10:55:10|324.06|322.06|324.1|322.1|324.1|322.1|324.06|322.06|3
1725965720000|2024-09-10 10:55:20|324.05|322.05|324.06|322.06|324.11|322.11|324.02|322.02|10
1725965730000|2024-09-10 10:55:30|324.08|322.08|324.08|322.08|324.09|322.09|324.05|322.05|5
1725965740000|2024-09-10 10:55:40|324.09|322.09|324.13|322.13|324.19|322.19|324.08|322.08|18
1725965750000|2024-09-10 10:55:50|324.15|322.15|324.16|322.16|324.16|322.16|324.11|322.11|14
1725965760000|2024-09-10 10:56:00|324.14|322.14|324.17|322.17|324.21|322.21|324.13|322.13|9
1725965770000|2024-09-10 10:56:10|324.16|322.16|324.11|322.11|324.18|322.18|324.11|322.11|8
1725965780000|2024-09-10 10:56:20|324.09|322.09|324.13|322.13|324.16|322.16|324.09|322.09|8
1725965790000|2024-09-10 10:56:30|324.12|322.12|324.07|322.07|324.12|322.12|324.06|322.06|11
1725965800000|2024-09-10 10:56:40|324.06|322.06|324.01|322.01|324.07|322.07|324|322|10
1725965810000|2024-09-10 10:56:50|324.03|322.03|324.06|322.06|324.06|322.06|324.01|322.01|4
1725965820000|2024-09-10 10:57:00|324.07|322.07|324.07|322.07|324.07|322.07|324.07|322.07|1
1725965830000|2024-09-10 10:57:10|324.08|322.08|324.17|322.17|324.17|322.17|324.08|322.08|9
1725965840000|2024-09-10 10:57:20|324.16|322.16|324.14|322.14|324.16|322.16|324.14|322.14|2
1725965850000|2024-09-10 10:57:30|324.12|322.12|324.17|322.17|324.17|322.17|324.12|322.12|7
1725965860000|2024-09-10 10:57:40|324.16|322.16|324.1|322.1|324.17|322.17|324.1|322.1|7
1725965870000|2024-09-10 10:57:50|324.13|322.13|324.12|322.12|324.13|322.13|324.11|322.11|3
1725965880000|2024-09-10 10:58:00|324.11|322.11|324.08|322.08|324.14|322.14|324.08|322.08|12
1725965890000|2024-09-10 10:58:10|324.11|322.11|324.3|322.3|324.32|322.32|324.1|322.1|15
1725965900000|2024-09-10 10:58:20|324.32|322.32|324.38|322.38|324.38|322.38|324.32|322.32|16
1725965910000|2024-09-10 10:58:30|324.37|322.37|324.33|322.33|324.38|322.38|324.3|322.3|18
1725965920000|2024-09-10 10:58:40|324.34|322.34|324.37|322.37|324.37|322.37|324.34|322.34|3
1725965940000|2024-09-10 10:59:00|324.38|322.38|324.37|322.37|324.39|322.39|324.37|322.37|4
1725965950000|2024-09-10 10:59:10|324.38|322.38|324.34|322.34|324.39|322.39|324.34|322.34|6
1725965960000|2024-09-10 10:59:20|324.31|322.31|324.31|322.31|324.31|322.31|324.31|322.31|1
1725965970000|2024-09-10 10:59:30|324.32|322.32|324.3|322.3|324.33|322.33|324.3|322.3|4
1725965990000|2024-09-10 10:59:50|324.31|322.31|324.34|322.34|324.34|322.34|324.31|322.31|2
1725966000000|2024-09-10 11:00:00|324.35|322.35|324.37|322.37|324.39|322.39|324.35|322.35|5
1725966010000|2024-09-10 11:00:10|324.38|322.38|324.38|322.38|324.4|322.4|324.38|322.38|9
1725966020000|2024-09-10 11:00:20|324.39|322.39|324.4|322.4|324.4|322.4|324.38|322.38|4
1725966030000|2024-09-10 11:00:30|324.43|322.43|324.4|322.4|324.43|322.43|324.4|322.4|2
1725966040000|2024-09-10 11:00:40|324.42|322.42|324.42|322.42|324.42|322.42|324.42|322.42|1
1725966060000|2024-09-10 11:01:00|324.44|322.44|324.46|322.46|324.46|322.46|324.44|322.44|2
1725966070000|2024-09-10 11:01:10|324.59|322.59|324.67|322.67|324.67|322.67|324.59|322.59|3
1725966080000|2024-09-10 11:01:20|324.69|322.69|324.65|322.65|324.69|322.69|324.65|322.65|3
1725966090000|2024-09-10 11:01:30|324.62|322.62|324.44|322.44|324.65|322.65|324.41|322.41|16
1725966100000|2024-09-10 11:01:40|324.43|322.43|324.42|322.42|324.43|322.43|324.41|322.41|5
1725966110000|2024-09-10 11:01:50|324.41|322.41|324.42|322.42|324.42|322.42|324.4|322.4|5
1725966120000|2024-09-10 11:02:00|324.41|322.41|324.38|322.38|324.41|322.41|324.34|322.34|7
1725966130000|2024-09-10 11:02:10|324.37|322.37|324.37|322.37|324.37|322.37|324.35|322.35|7
1725966140000|2024-09-10 11:02:20|324.38|322.38|324.4|322.4|324.41|322.41|324.33|322.33|13
1725966150000|2024-09-10 11:02:30|324.42|322.42|324.45|322.45|324.49|322.49|324.42|322.42|7
1725966160000|2024-09-10 11:02:40|324.46|322.46|324.45|322.45|324.48|322.48|324.45|322.45|5
1725966170000|2024-09-10 11:02:50|324.47|322.47|324.43|322.43|324.47|322.47|324.43|322.43|6
1725966180000|2024-09-10 11:03:00|324.42|322.42|324.34|322.34|324.42|322.42|324.34|322.34|8
1725966190000|2024-09-10 11:03:10|324.29|322.29|324.36|322.36|324.36|322.36|324.22|322.22|15
1725966200000|2024-09-10 11:03:20|324.37|322.37|324.41|322.41|324.42|322.42|324.34|322.34|10
1725966210000|2024-09-10 11:03:30|324.42|322.42|324.41|322.41|324.43|322.43|324.4|322.4|16
1725966220000|2024-09-10 11:03:40|324.4|322.4|324.4|322.4|324.42|322.42|324.4|322.4|9
1725966230000|2024-09-10 11:03:50|324.34|322.34|324.35|322.35|324.36|322.36|324.34|322.34|8
1725966240000|2024-09-10 11:04:00|324.36|322.36|324.34|322.34|324.36|322.36|324.31|322.31|11
1725966250000|2024-09-10 11:04:10|324.33|322.33|324.37|322.37|324.37|322.37|324.32|322.32|10
1725966260000|2024-09-10 11:04:20|324.36|322.36|324.37|322.37|324.41|322.41|324.36|322.36|18
1725966270000|2024-09-10 11:04:30|324.36|322.36|324.34|322.34|324.44|322.44|324.34|322.34|19
1725966280000|2024-09-10 11:04:40|324.35|322.35|324.34|322.34|324.4|322.4|324.34|322.34|7
1725966290000|2024-09-10 11:04:50|324.36|322.36|324.39|322.39|324.39|322.39|324.36|322.36|3
1725966300000|2024-09-10 11:05:00|324.38|322.38|324.5|322.5|324.5|322.5|324.38|322.38|13
1725966310000|2024-09-10 11:05:10|324.49|322.49|324.41|322.41|324.49|322.49|324.41|322.41|5
1725966320000|2024-09-10 11:05:20|324.39|322.39|324.39|322.39|324.42|322.42|324.36|322.36|21
1725966330000|2024-09-10 11:05:30|324.4|322.4|324.5|322.5|324.5|322.5|324.4|322.4|13
1725966340000|2024-09-10 11:05:40|324.49|322.49|324.36|322.36|324.49|322.49|324.34|322.34|12
1725966350000|2024-09-10 11:05:50|324.37|322.37|324.52|322.52|324.52|322.52|324.36|322.36|9
1725966360000|2024-09-10 11:06:00|324.5|322.5|324.28|322.28|324.5|322.5|324.28|322.28|19
1725966370000|2024-09-10 11:06:10|324.3|322.3|324.24|322.24|324.3|322.3|324.23|322.23|9
1725966380000|2024-09-10 11:06:20|324.26|322.26|324.37|322.37|324.37|322.37|324.25|322.25|13
1725966390000|2024-09-10 11:06:30|324.36|322.36|324.21|322.21|324.36|322.36|324.2|322.2|12
1725966400000|2024-09-10 11:06:40|324.22|322.22|324.19|322.19|324.22|322.22|324.18|322.18|10
1725966410000|2024-09-10 11:06:50|324.21|322.21|324.19|322.19|324.22|322.22|324.18|322.18|14
1725966420000|2024-09-10 11:07:00|324.18|322.18|324.17|322.17|324.2|322.2|324.16|322.16|9
1725966430000|2024-09-10 11:07:10|324.16|322.16|324.17|322.17|324.18|322.18|324.14|322.14|11
1725966440000|2024-09-10 11:07:20|324.16|322.16|324.17|322.17|324.18|322.18|324.16|322.16|6
1725966450000|2024-09-10 11:07:30|324.16|322.16|324.17|322.17|324.19|322.19|324.15|322.15|6
1725966460000|2024-09-10 11:07:40|324.18|322.18|324.28|322.28|324.29|322.29|324.18|322.18|11
1725966470000|2024-09-10 11:07:50|324.29|322.29|324.29|322.29|324.29|322.29|324.28|322.28|3
1725966480000|2024-09-10 11:08:00|324.27|322.27|324.28|322.28|324.28|322.28|324.23|322.23|13
1725966490000|2024-09-10 11:08:10|324.3|322.3|324.37|322.37|324.38|322.38|324.29|322.29|10
1725966500000|2024-09-10 11:08:20|324.34|322.34|324.48|322.48|324.48|322.48|324.34|322.34|7
1725966510000|2024-09-10 11:08:30|324.47|322.47|324.47|322.47|324.48|322.48|324.47|322.47|5
1725966520000|2024-09-10 11:08:40|324.48|322.48|324.42|322.42|324.48|322.48|324.38|322.38|23
1725966530000|2024-09-10 11:08:50|324.43|322.43|324.39|322.39|324.44|322.44|324.38|322.38|6
1725966540000|2024-09-10 11:09:00|324.38|322.38|324.28|322.28|324.38|322.38|324.2|322.2|17
1725966550000|2024-09-10 11:09:10|324.27|322.27|324.25|322.25|324.28|322.28|324.24|322.24|10
1725966560000|2024-09-10 11:09:20|324.24|322.24|324.16|322.16|324.24|322.24|324.15|322.15|8
1725966570000|2024-09-10 11:09:30|324.17|322.17|324.22|322.22|324.23|322.23|324.17|322.17|9
1725966580000|2024-09-10 11:09:40|324.21|322.21|324.2|322.2|324.22|322.22|324.17|322.17|11
1725966590000|2024-09-10 11:09:50|324.19|322.19|324.19|322.19|324.19|322.19|324.18|322.18|3
1725966600000|2024-09-10 11:10:00|324.23|322.23|324.19|322.19|324.23|322.23|324.15|322.15|16
1725966610000|2024-09-10 11:10:10|324.2|322.2|324.23|322.23|324.25|322.25|324.17|322.17|19
1725966620000|2024-09-10 11:10:20|324.22|322.22|324.22|322.22|324.23|322.23|324.2|322.2|13
1725966630000|2024-09-10 11:10:30|324.23|322.23|324.34|322.34|324.35|322.35|324.22|322.22|12
1725966640000|2024-09-10 11:10:40|324.35|322.35|324.35|322.35|324.36|322.36|324.35|322.35|3
1725966650000|2024-09-10 11:10:50|324.34|322.34|324.37|322.37|324.38|322.38|324.34|322.34|5
1725966660000|2024-09-10 11:11:00|324.35|322.35|324.35|322.35|324.36|322.36|324.34|322.34|9
1725966670000|2024-09-10 11:11:10|324.36|322.36|324.37|322.37|324.37|322.37|324.35|322.35|12
1725966680000|2024-09-10 11:11:20|324.36|322.36|324.36|322.36|324.37|322.37|324.36|322.36|3
1725966690000|2024-09-10 11:11:30|324.38|322.38|324.43|322.43|324.43|322.43|324.38|322.38|9
1725966700000|2024-09-10 11:11:40|324.41|322.41|324.37|322.37|324.41|322.41|324.37|322.37|8
1725966710000|2024-09-10 11:11:50|324.38|322.38|324.39|322.39|324.39|322.39|324.36|322.36|7
1725966720000|2024-09-10 11:12:00|324.42|322.42|324.57|322.57|324.59|322.59|324.42|322.42|15
1725966730000|2024-09-10 11:12:10|324.56|322.56|324.56|322.56|324.61|322.61|324.55|322.55|14
1725966740000|2024-09-10 11:12:20|324.57|322.57|324.52|322.52|324.57|322.57|324.52|322.52|8
1725966750000|2024-09-10 11:12:30|324.51|322.51|324.5|322.5|324.53|322.53|324.5|322.5|5
1725966760000|2024-09-10 11:12:40|324.49|322.49|324.47|322.47|324.49|322.49|324.47|322.47|4
1725966770000|2024-09-10 11:12:50|324.46|322.46|324.46|322.46|324.47|322.47|324.46|322.46|5
1725966780000|2024-09-10 11:13:00|324.45|322.45|324.4|322.4|324.45|322.45|324.37|322.37|9
1725966790000|2024-09-10 11:13:10|324.41|322.41|324.46|322.46|324.46|322.46|324.41|322.41|9
1725966800000|2024-09-10 11:13:20|324.48|322.48|324.44|322.44|324.48|322.48|324.44|322.44|10
1725966810000|2024-09-10 11:13:30|324.45|322.45|324.39|322.39|324.45|322.45|324.38|322.38|7
1725966820000|2024-09-10 11:13:40|324.38|322.38|324.4|322.4|324.41|322.41|324.38|322.38|7
1725966830000|2024-09-10 11:13:50|324.39|322.39|324.4|322.4|324.43|322.43|324.39|322.39|15
1725966840000|2024-09-10 11:14:00|324.38|322.38|324.37|322.37|324.39|322.39|324.36|322.36|11
1725966850000|2024-09-10 11:14:10|324.38|322.38|324.38|322.38|324.38|322.38|324.33|322.33|9
1725966860000|2024-09-10 11:14:20|324.39|322.39|324.37|322.37|324.39|322.39|324.36|322.36|4
1725966870000|2024-09-10 11:14:30|324.36|322.36|324.36|322.36|324.36|322.36|324.33|322.33|10
1725966880000|2024-09-10 11:14:40|324.37|322.37|324.33|322.33|324.37|322.37|324.32|322.32|10
1725966890000|2024-09-10 11:14:50|324.32|322.32|324.27|322.27|324.33|322.33|324.27|322.27|7
1725966900000|2024-09-10 11:15:00|324.26|322.26|324.36|322.36|324.38|322.38|324.25|322.25|21
1725966910000|2024-09-10 11:15:10|324.37|322.37|324.33|322.33|324.39|322.39|324.29|322.29|20
1725966920000|2024-09-10 11:15:20|324.36|322.36|324.46|322.46|324.46|322.46|324.33|322.33|12
1725966930000|2024-09-10 11:15:30|324.47|322.47|324.47|322.47|324.49|322.49|324.46|322.46|9
1725966940000|2024-09-10 11:15:40|324.48|322.48|324.58|322.58|324.59|322.59|324.46|322.46|15
1725966950000|2024-09-10 11:15:50|324.57|322.57|324.58|322.58|324.59|322.59|324.57|322.57|6
1725966960000|2024-09-10 11:16:00|324.57|322.57|324.62|322.62|324.62|322.62|324.54|322.54|12
1725966970000|2024-09-10 11:16:10|324.65|322.65|324.71|322.71|324.71|322.71|324.65|322.65|11
1725966980000|2024-09-10 11:16:20|324.7|322.7|324.59|322.59|324.72|322.72|324.52|322.52|16
1725966990000|2024-09-10 11:16:30|324.57|322.57|324.5|322.5|324.59|322.59|324.49|322.49|7
1725967000000|2024-09-10 11:16:40|324.49|322.49|324.48|322.48|324.49|322.49|324.48|322.48|6
1725967010000|2024-09-10 11:16:50|324.49|322.49|324.57|322.57|324.59|322.59|324.49|322.49|16
1725967020000|2024-09-10 11:17:00|324.56|322.56|324.6|322.6|324.65|322.65|324.53|322.53|14
1725967030000|2024-09-10 11:17:10|324.63|322.63|324.56|322.56|324.63|322.63|324.55|322.55|8
1725967040000|2024-09-10 11:17:20|324.57|322.57|324.61|322.61|324.65|322.65|324.56|322.56|11
1725967050000|2024-09-10 11:17:30|324.62|322.62|324.63|322.63|324.64|322.64|324.59|322.59|9
1725967060000|2024-09-10 11:17:40|324.64|322.64|324.59|322.59|324.64|322.64|324.59|322.59|8
1725967070000|2024-09-10 11:17:50|324.53|322.53|324.43|322.43|324.55|322.55|324.4|322.4|18
1725967080000|2024-09-10 11:18:00|324.42|322.42|324.41|322.41|324.42|322.42|324.4|322.4|4
1725967090000|2024-09-10 11:18:10|324.4|322.4|324.47|322.47|324.49|322.49|324.4|322.4|12
1725967100000|2024-09-10 11:18:20|324.49|322.49|324.49|322.49|324.51|322.51|324.48|322.48|7
1725967110000|2024-09-10 11:18:30|324.5|322.5|324.57|322.57|324.57|322.57|324.5|322.5|15
1725967120000|2024-09-10 11:18:40|324.56|322.56|324.58|322.58|324.59|322.59|324.56|322.56|11
1725967130000|2024-09-10 11:18:50|324.56|322.56|324.56|322.56|324.58|322.58|324.55|322.55|9
1725967140000|2024-09-10 11:19:00|324.57|322.57|324.56|322.56|324.57|322.57|324.55|322.55|8
1725967150000|2024-09-10 11:19:10|324.55|322.55|324.53|322.53|324.56|322.56|324.53|322.53|6
1725967160000|2024-09-10 11:19:20|324.49|322.49|324.42|322.42|324.5|322.5|324.37|322.37|14
1725967170000|2024-09-10 11:19:30|324.43|322.43|324.43|322.43|324.46|322.46|324.4|322.4|6
1725967180000|2024-09-10 11:19:40|324.39|322.39|324.42|322.42|324.43|322.43|324.39|322.39|13
1725967190000|2024-09-10 11:19:50|324.41|322.41|324.32|322.32|324.43|322.43|324.32|322.32|5
1725967200000|2024-09-10 11:20:00|324.35|322.35|324.32|322.32|324.35|322.35|324.32|322.32|12
1725967210000|2024-09-10 11:20:10|324.33|322.33|324.3|322.3|324.34|322.34|324.3|322.3|10
1725967220000|2024-09-10 11:20:20|324.32|322.32|324.34|322.34|324.37|322.37|324.31|322.31|12
1725967230000|2024-09-10 11:20:30|324.35|322.35|324.29|322.29|324.35|322.35|324.29|322.29|7
1725967240000|2024-09-10 11:20:40|324.32|322.32|324.35|322.35|324.36|322.36|324.26|322.26|10
1725967250000|2024-09-10 11:20:50|324.36|322.36|324.33|322.33|324.36|322.36|324.33|322.33|8
1725967260000|2024-09-10 11:21:00|324.36|322.36|324.36|322.36|324.36|322.36|324.33|322.33|13
1725967270000|2024-09-10 11:21:10|324.37|322.37|324.33|322.33|324.37|322.37|324.31|322.31|7
1725967280000|2024-09-10 11:21:20|324.31|322.31|324.36|322.36|324.36|322.36|324.31|322.31|9
1725967290000|2024-09-10 11:21:30|324.41|322.41|324.41|322.41|324.43|322.43|324.41|322.41|9
1725967300000|2024-09-10 11:21:40|324.4|322.4|324.4|322.4|324.49|322.49|324.4|322.4|10
1725967310000|2024-09-10 11:21:50|324.41|322.41|324.44|322.44|324.46|322.46|324.41|322.41|10
1725967320000|2024-09-10 11:22:00|324.43|322.43|324.46|322.46|324.48|322.48|324.43|322.43|13
1725967330000|2024-09-10 11:22:10|324.45|322.45|324.41|322.41|324.45|322.45|324.4|322.4|22
1725967340000|2024-09-10 11:22:20|324.42|322.42|324.47|322.47|324.47|322.47|324.41|322.41|8
1725967350000|2024-09-10 11:22:30|324.45|322.45|324.4|322.4|324.47|322.47|324.39|322.39|9
1725967360000|2024-09-10 11:22:40|324.39|322.39|324.42|322.42|324.42|322.42|324.39|322.39|10
1725967370000|2024-09-10 11:22:50|324.41|322.41|324.52|322.52|324.52|322.52|324.41|322.41|7
1725967380000|2024-09-10 11:23:00|324.45|322.45|324.41|322.41|324.45|322.45|324.4|322.4|8
1725967390000|2024-09-10 11:23:10|324.42|322.42|324.46|322.46|324.48|322.48|324.39|322.39|16
1725967400000|2024-09-10 11:23:20|324.47|322.47|324.41|322.41|324.47|322.47|324.4|322.4|18
1725967410000|2024-09-10 11:23:30|324.38|322.38|324.43|322.43|324.43|322.43|324.38|322.38|11
1725967420000|2024-09-10 11:23:40|324.45|322.45|324.42|322.42|324.45|322.45|324.42|322.42|9
1725967430000|2024-09-10 11:23:50|324.44|322.44|324.38|322.38|324.44|322.44|324.38|322.38|8
1725967440000|2024-09-10 11:24:00|324.39|322.39|324.43|322.43|324.43|322.43|324.39|322.39|9
1725967450000|2024-09-10 11:24:10|324.44|322.44|324.39|322.39|324.44|322.44|324.39|322.39|11
1725967460000|2024-09-10 11:24:20|324.36|322.36|324.35|322.35|324.4|322.4|324.32|322.32|14
1725967470000|2024-09-10 11:24:30|324.33|322.33|324.32|322.32|324.33|322.33|324.32|322.32|2
1725967480000|2024-09-10 11:24:40|324.31|322.31|324.24|322.24|324.32|322.32|324.24|322.24|9
1725967490000|2024-09-10 11:24:50|324.21|322.21|324.21|322.21|324.23|322.23|324.2|322.2|11
1725967500000|2024-09-10 11:25:00|324.22|322.22|324.19|322.19|324.24|322.24|324.19|322.19|15
1725967510000|2024-09-10 11:25:10|324.2|322.2|324.2|322.2|324.21|322.21|324.19|322.19|11
1725967520000|2024-09-10 11:25:20|324.22|322.22|324.26|322.26|324.26|322.26|324.2|322.2|10
1725967530000|2024-09-10 11:25:30|324.3|322.3|324.37|322.37|324.4|322.4|324.3|322.3|16
1725967540000|2024-09-10 11:25:40|324.36|322.36|324.32|322.32|324.38|322.38|324.32|322.32|8
1725967550000|2024-09-10 11:25:50|324.33|322.33|324.33|322.33|324.36|322.36|324.32|322.32|9
1725967560000|2024-09-10 11:26:00|324.34|322.34|324.3|322.3|324.35|322.35|324.29|322.29|13
1725967570000|2024-09-10 11:26:10|324.29|322.29|324.3|322.3|324.3|322.3|324.27|322.27|6
1725967580000|2024-09-10 11:26:20|324.27|322.27|324.29|322.29|324.33|322.33|324.27|322.27|9
1725967590000|2024-09-10 11:26:30|324.28|322.28|324.12|322.12|324.28|322.28|324.11|322.11|14
1725967600000|2024-09-10 11:26:40|324.11|322.11|324.19|322.19|324.19|322.19|324.11|322.11|13
1725967610000|2024-09-10 11:26:50|324.18|322.18|324.16|322.16|324.18|322.18|324.16|322.16|3
1725967620000|2024-09-10 11:27:00|324.15|322.15|324.1|322.1|324.15|322.15|324.09|322.09|13
1725967630000|2024-09-10 11:27:10|324.13|322.13|324.2|322.2|324.2|322.2|324.1|322.1|10
1725967640000|2024-09-10 11:27:20|324.21|322.21|324.18|322.18|324.21|322.21|324.17|322.17|10
1725967650000|2024-09-10 11:27:30|324.16|322.16|324.18|322.18|324.18|322.18|324.15|322.15|6
1725967660000|2024-09-10 11:27:40|324.17|322.17|324.2|322.2|324.21|322.21|324.17|322.17|10
1725967670000|2024-09-10 11:27:50|324.19|322.19|324.16|322.16|324.19|322.19|324.14|322.14|5
1725967680000|2024-09-10 11:28:00|324.14|322.14|324.07|322.07|324.15|322.15|324.07|322.07|9
1725967690000|2024-09-10 11:28:10|324.09|322.09|324.17|322.17|324.17|322.17|324.08|322.08|11
1725967700000|2024-09-10 11:28:20|324.18|322.18|324.17|322.17|324.18|322.18|324.17|322.17|2
1725967710000|2024-09-10 11:28:30|324.16|322.16|324.16|322.16|324.16|322.16|324.11|322.11|7
1725967720000|2024-09-10 11:28:40|324.15|322.15|324.16|322.16|324.16|322.16|324.15|322.15|2
1725967730000|2024-09-10 11:28:50|324.17|322.17|324.17|322.17|324.17|322.17|324.16|322.16|9
1725967740000|2024-09-10 11:29:00|324.16|322.16|324.2|322.2|324.2|322.2|324.16|322.16|8
1725967750000|2024-09-10 11:29:10|324.19|322.19|324.18|322.18|324.19|322.19|324.16|322.16|13
1725967760000|2024-09-10 11:29:20|324.17|322.17|324.17|322.17|324.18|322.18|324.16|322.16|7
1725967770000|2024-09-10 11:29:30|324.18|322.18|324.17|322.17|324.18|322.18|324.16|322.16|4
1725967780000|2024-09-10 11:29:40|324.18|322.18|324.21|322.21|324.25|322.25|324.17|322.17|10
1725967790000|2024-09-10 11:29:50|324.2|322.2|324.18|322.18|324.2|322.2|324.14|322.14|8
1725967800000|2024-09-10 11:30:00|324.14|322.14|324.18|322.18|324.18|322.18|324.14|322.14|4
1725967810000|2024-09-10 11:30:10|324.16|322.16|324.18|322.18|324.18|322.18|324.15|322.15|3
1725967820000|2024-09-10 11:30:20|324.2|322.2|324.18|322.18|324.2|322.2|324.17|322.17|8
1725967830000|2024-09-10 11:30:30|324.2|322.2|324.15|322.15|324.2|322.2|324.13|322.13|11
1725967840000|2024-09-10 11:30:40|324.16|322.16|324.12|322.12|324.16|322.16|324.11|322.11|9
1725967850000|2024-09-10 11:30:50|324.08|322.08|324.12|322.12|324.12|322.12|324.08|322.08|3
1725967860000|2024-09-10 11:31:00|324.08|322.08|324.06|322.06|324.1|322.1|324.05|322.05|15
1725967870000|2024-09-10 11:31:10|324.1|322.1|324.06|322.06|324.1|322.1|324.06|322.06|8
1725967880000|2024-09-10 11:31:20|324.02|322.02|324|322|324.04|322.04|323.99|321.99|12
1725967890000|2024-09-10 11:31:30|324.04|322.04|324.02|322.02|324.04|322.04|324.01|322.01|3
1725967900000|2024-09-10 11:31:40|324.01|322.01|324.19|322.19|324.2|322.2|324.01|322.01|19
1725967910000|2024-09-10 11:31:50|324.27|322.27|324.21|322.21|324.27|322.27|324.2|322.2|12
1725967920000|2024-09-10 11:32:00|324.24|322.24|324.24|322.24|324.24|322.24|324.21|322.21|13
1725967930000|2024-09-10 11:32:10|324.22|322.22|324.22|322.22|324.24|322.24|324.2|322.2|7
1725967940000|2024-09-10 11:32:20|324.23|322.23|324.38|322.38|324.38|322.38|324.23|322.23|11
1725967950000|2024-09-10 11:32:30|324.39|322.39|324.42|322.42|324.43|322.43|324.38|322.38|9
1725967960000|2024-09-10 11:32:40|324.43|322.43|324.46|322.46|324.48|322.48|324.43|322.43|9
1725967970000|2024-09-10 11:32:50|324.47|322.47|324.42|322.42|324.48|322.48|324.41|322.41|15
1725967980000|2024-09-10 11:33:00|324.44|322.44|324.46|322.46|324.46|322.46|324.41|322.41|11
1725967990000|2024-09-10 11:33:10|324.45|322.45|324.28|322.28|324.45|322.45|324.28|322.28|10
1725968000000|2024-09-10 11:33:20|324.25|322.25|324.2|322.2|324.27|322.27|324.19|322.19|11
1725968010000|2024-09-10 11:33:30|324.19|322.19|324.2|322.2|324.22|322.22|324.19|322.19|13
1725968020000|2024-09-10 11:33:40|324.19|322.19|324.21|322.21|324.21|322.21|324.19|322.19|4
1725968030000|2024-09-10 11:33:50|324.19|322.19|324.19|322.19|324.21|322.21|324.17|322.17|8
1725968040000|2024-09-10 11:34:00|324.17|322.17|324.1|322.1|324.17|322.17|324.07|322.07|10
1725968050000|2024-09-10 11:34:10|324.13|322.13|324.2|322.2|324.2|322.2|324.13|322.13|19
1725968060000|2024-09-10 11:34:20|324.19|322.19|324.19|322.19|324.2|322.2|324.18|322.18|11
1725968070000|2024-09-10 11:34:30|324.2|322.2|324.24|322.24|324.25|322.25|324.19|322.19|8
1725968080000|2024-09-10 11:34:40|324.23|322.23|324.27|322.27|324.27|322.27|324.23|322.23|14
1725968090000|2024-09-10 11:34:50|324.28|322.28|324.33|322.33|324.33|322.33|324.27|322.27|15
1725968100000|2024-09-10 11:35:00|324.35|322.35|324.43|322.43|324.44|322.44|324.34|322.34|16
1725968110000|2024-09-10 11:35:10|324.44|322.44|324.46|322.46|324.47|322.47|324.43|322.43|12
1725968120000|2024-09-10 11:35:20|324.47|322.47|324.47|322.47|324.47|322.47|324.45|322.45|7
1725968130000|2024-09-10 11:35:30|324.46|322.46|324.47|322.47|324.48|322.48|324.46|322.46|12
1725968140000|2024-09-10 11:35:40|324.52|322.52|324.53|322.53|324.53|322.53|324.52|322.52|2
1725968150000|2024-09-10 11:35:50|324.52|322.52|324.49|322.49|324.52|322.52|324.49|322.49|6
1725968160000|2024-09-10 11:36:00|324.48|322.48|324.48|322.48|324.5|322.5|324.48|322.48|6
1725968170000|2024-09-10 11:36:10|324.49|322.49|324.53|322.53|324.53|322.53|324.49|322.49|6
1725968180000|2024-09-10 11:36:20|324.51|322.51|324.52|322.52|324.52|322.52|324.51|322.51|6
1725968190000|2024-09-10 11:36:30|324.51|322.51|324.48|322.48|324.51|322.51|324.47|322.47|6
1725968200000|2024-09-10 11:36:40|324.46|322.46|324.41|322.41|324.46|322.46|324.41|322.41|5
1725968210000|2024-09-10 11:36:50|324.39|322.39|324.32|322.32|324.39|322.39|324.32|322.32|9
1725968220000|2024-09-10 11:37:00|324.3|322.3|323.98|321.98|324.3|322.3|323.93|321.93|20
1725968230000|2024-09-10 11:37:10|323.97|321.97|323.93|321.93|323.99|321.99|323.92|321.92|15
1725968240000|2024-09-10 11:37:20|323.94|321.94|323.89|321.89|323.94|321.94|323.85|321.85|22
1725968250000|2024-09-10 11:37:30|323.9|321.9|323.88|321.88|323.91|321.91|323.86|321.86|18
1725968260000|2024-09-10 11:37:40|323.85|321.85|323.75|321.75|323.85|321.85|323.72|321.72|11
1725968270000|2024-09-10 11:37:50|323.76|321.76|323.82|321.82|323.83|321.83|323.74|321.74|10
1725968280000|2024-09-10 11:38:00|323.83|321.83|323.71|321.71|323.87|321.87|323.71|321.71|17
1725968290000|2024-09-10 11:38:10|323.69|321.69|323.75|321.75|323.76|321.76|323.66|321.66|14
1725968300000|2024-09-10 11:38:20|323.76|321.76|323.83|321.83|323.83|321.83|323.72|321.72|19
1725968310000|2024-09-10 11:38:30|323.84|321.84|323.83|321.83|323.85|321.85|323.78|321.78|13
1725968320000|2024-09-10 11:38:40|323.8|321.8|323.71|321.71|323.8|321.8|323.71|321.71|13
1725968330000|2024-09-10 11:38:50|323.72|321.72|323.76|321.76|323.76|321.76|323.72|321.72|5
1725968340000|2024-09-10 11:39:00|323.75|321.75|323.77|321.77|323.83|321.83|323.73|321.73|18
1725968350000|2024-09-10 11:39:10|323.75|321.75|323.67|321.67|323.75|321.75|323.67|321.67|13
1725968360000|2024-09-10 11:39:20|323.65|321.65|323.64|321.64|323.72|321.72|323.57|321.57|25
1725968370000|2024-09-10 11:39:30|323.63|321.63|323.66|321.66|323.68|321.68|323.63|321.63|14
1725968380000|2024-09-10 11:39:40|323.72|321.72|323.6|321.6|323.72|321.72|323.6|321.6|10
1725968390000|2024-09-10 11:39:50|323.59|321.59|323.67|321.67|323.67|321.67|323.57|321.57|10
1725968400000|2024-09-10 11:40:00|323.68|321.68|323.69|321.69|323.7|321.7|323.59|321.59|15
1725968410000|2024-09-10 11:40:10|323.7|321.7|323.73|321.73|323.77|321.77|323.69|321.69|9
1725968420000|2024-09-10 11:40:20|323.74|321.74|323.74|321.74|323.75|321.75|323.73|321.73|11
1725968430000|2024-09-10 11:40:30|323.76|321.76|323.85|321.85|323.92|321.92|323.76|321.76|12
1725968440000|2024-09-10 11:40:40|323.88|321.88|323.85|321.85|323.88|321.88|323.84|321.84|16
1725968450000|2024-09-10 11:40:50|323.84|321.84|323.84|321.84|323.84|321.84|323.81|321.81|8
1725968460000|2024-09-10 11:41:00|323.85|321.85|323.83|321.83|323.85|321.85|323.79|321.79|12
1725968470000|2024-09-10 11:41:10|323.82|321.82|323.83|321.83|323.84|321.84|323.78|321.78|12
1725968480000|2024-09-10 11:41:20|323.82|321.82|323.82|321.82|323.86|321.86|323.8|321.8|11
1725968490000|2024-09-10 11:41:30|323.81|321.81|323.84|321.84|323.84|321.84|323.79|321.79|16
1725968500000|2024-09-10 11:41:40|323.83|321.83|323.83|321.83|323.83|321.83|323.8|321.8|10
1725968510000|2024-09-10 11:41:50|323.82|321.82|323.96|321.96|323.96|321.96|323.82|321.82|16
1725968520000|2024-09-10 11:42:00|323.94|321.94|323.75|321.75|323.94|321.94|323.75|321.75|15
1725968530000|2024-09-10 11:42:10|323.76|321.76|323.82|321.82|323.85|321.85|323.76|321.76|11
1725968540000|2024-09-10 11:42:20|323.83|321.83|323.83|321.83|323.84|321.84|323.82|321.82|7
1725968550000|2024-09-10 11:42:30|323.82|321.82|323.85|321.85|323.87|321.87|323.82|321.82|15
1725968560000|2024-09-10 11:42:40|323.86|321.86|323.85|321.85|323.86|321.86|323.85|321.85|6
1725968570000|2024-09-10 11:42:50|323.86|321.86|323.85|321.85|323.87|321.87|323.85|321.85|4
1725968580000|2024-09-10 11:43:00|323.77|321.77|323.8|321.8|323.8|321.8|323.76|321.76|10
1725968590000|2024-09-10 11:43:10|323.81|321.81|323.81|321.81|323.82|321.82|323.8|321.8|10
1725968600000|2024-09-10 11:43:20|323.8|321.8|323.86|321.86|323.86|321.86|323.8|321.8|6
1725968610000|2024-09-10 11:43:30|323.85|321.85|323.84|321.84|323.86|321.86|323.84|321.84|8
1725968620000|2024-09-10 11:43:40|323.83|321.83|323.87|321.87|323.87|321.87|323.82|321.82|11
1725968630000|2024-09-10 11:43:50|323.86|321.86|323.9|321.9|323.93|321.93|323.86|321.86|11
1725968640000|2024-09-10 11:44:00|323.89|321.89|323.77|321.77|323.89|321.89|323.75|321.75|16
1725968650000|2024-09-10 11:44:10|323.78|321.78|323.84|321.84|323.85|321.85|323.77|321.77|19
1725968660000|2024-09-10 11:44:20|323.85|321.85|323.84|321.84|323.86|321.86|323.83|321.83|11
1725968670000|2024-09-10 11:44:30|323.83|321.83|323.83|321.83|323.84|321.84|323.83|321.83|3
1725968680000|2024-09-10 11:44:40|323.8|321.8|323.83|321.83|323.84|321.84|323.77|321.77|6
1725968690000|2024-09-10 11:44:50|323.84|321.84|323.82|321.82|323.84|321.84|323.82|321.82|7
1725968700000|2024-09-10 11:45:00|323.83|321.83|323.91|321.91|323.93|321.93|323.83|321.83|15
1725968710000|2024-09-10 11:45:10|323.9|321.9|323.97|321.97|323.97|321.97|323.85|321.85|21
1725968720000|2024-09-10 11:45:20|323.99|321.99|323.97|321.97|323.99|321.99|323.97|321.97|2
1725968730000|2024-09-10 11:45:30|323.98|321.98|323.98|321.98|323.98|321.98|323.98|321.98|1
1725968740000|2024-09-10 11:45:40|323.97|321.97|324|322|324|322|323.97|321.97|3
1725968750000|2024-09-10 11:45:50|324.01|322.01|324.02|322.02|324.03|322.03|323.98|321.98|11
1725968760000|2024-09-10 11:46:00|324.03|322.03|324.07|322.07|324.07|322.07|324.02|322.02|7
1725968770000|2024-09-10 11:46:10|324.06|322.06|324.07|322.07|324.07|322.07|324.06|322.06|6
1725968780000|2024-09-10 11:46:20|324.08|322.08|324.12|322.12|324.12|322.12|324.08|322.08|4
1725968790000|2024-09-10 11:46:30|324.09|322.09|324.13|322.13|324.13|322.13|324.07|322.07|4
1725968800000|2024-09-10 11:46:40|324.07|322.07|324.11|322.11|324.11|322.11|324.07|322.07|2
1725968810000|2024-09-10 11:46:50|324.13|322.13|324.14|322.14|324.15|322.15|324.09|322.09|8
1725968820000|2024-09-10 11:47:00|324.12|322.12|324.16|322.16|324.16|322.16|324.12|322.12|3
1725968830000|2024-09-10 11:47:10|324.14|322.14|324.11|322.11|324.14|322.14|324.09|322.09|8
1725968840000|2024-09-10 11:47:20|324.12|322.12|324.12|322.12|324.12|322.12|324.12|322.12|1
1725968850000|2024-09-10 11:47:30|324.13|322.13|324.14|322.14|324.14|322.14|324.13|322.13|2
1725968860000|2024-09-10 11:47:40|324.12|322.12|324.11|322.11|324.12|322.12|324.07|322.07|5
1725968870000|2024-09-10 11:47:50|324.12|322.12|324.08|322.08|324.14|322.14|324.08|322.08|5
1725968880000|2024-09-10 11:48:00|324.12|322.12|324.16|322.16|324.16|322.16|324.11|322.11|8
1725968910000|2024-09-10 11:48:30|324.25|322.25|324.25|322.25|324.25|322.25|324.25|322.25|1
1725968920000|2024-09-10 11:48:40|324.27|322.27|324.28|322.28|324.3|322.3|324.25|322.25|7
1725968930000|2024-09-10 11:48:50|324.39|322.39|324.37|322.37|324.41|322.41|324.36|322.36|5
1725968940000|2024-09-10 11:49:00|324.4|322.4|324.35|322.35|324.41|322.41|324.32|322.32|15
1725968950000|2024-09-10 11:49:10|324.36|322.36|324.41|322.41|324.42|322.42|324.35|322.35|9
1725968960000|2024-09-10 11:49:20|324.42|322.42|324.5|322.5|324.52|322.52|324.42|322.42|11
1725968970000|2024-09-10 11:49:30|324.49|322.49|324.52|322.52|324.53|322.53|324.49|322.49|10
1725968990000|2024-09-10 11:49:50|324.53|322.53|324.54|322.54|324.54|322.54|324.51|322.51|6
1725969000000|2024-09-10 11:50:00|324.53|322.53|324.57|322.57|324.57|322.57|324.53|322.53|9
1725969010000|2024-09-10 11:50:10|324.61|322.61|324.49|322.49|324.71|322.71|324.49|322.49|17
1725969020000|2024-09-10 11:50:20|324.52|322.52|324.55|322.55|324.57|322.57|324.51|322.51|8
1725969030000|2024-09-10 11:50:30|324.53|322.53|324.61|322.61|324.62|322.62|324.53|322.53|12
1725969040000|2024-09-10 11:50:40|324.62|322.62|324.65|322.65|324.65|322.65|324.6|322.6|12
1725969050000|2024-09-10 11:50:50|324.64|322.64|324.65|322.65|324.68|322.68|324.62|322.62|12
1725969060000|2024-09-10 11:51:00|324.66|322.66|324.78|322.78|324.83|322.83|324.65|322.65|18
1725969070000|2024-09-10 11:51:10|324.75|322.75|324.72|322.72|324.75|322.75|324.72|322.72|7
1725969080000|2024-09-10 11:51:20|324.74|322.74|324.74|322.74|324.75|322.75|324.73|322.73|4
1725969090000|2024-09-10 11:51:30|324.72|322.72|324.74|322.74|324.75|322.75|324.7|322.7|7
1725969100000|2024-09-10 11:51:40|324.76|322.76|324.75|322.75|324.76|322.76|324.73|322.73|14
1725969110000|2024-09-10 11:51:50|324.76|322.76|324.75|322.75|324.78|322.78|324.75|322.75|6
1725969120000|2024-09-10 11:52:00|324.76|322.76|324.81|322.81|324.81|322.81|324.76|322.76|5
1725969130000|2024-09-10 11:52:10|324.82|322.82|324.83|322.83|324.87|322.87|324.82|322.82|7
1725969140000|2024-09-10 11:52:20|324.81|322.81|324.78|322.78|324.81|322.81|324.77|322.77|3
1725969150000|2024-09-10 11:52:30|324.79|322.79|324.79|322.79|324.8|322.8|324.79|322.79|3
1725969160000|2024-09-10 11:52:40|324.77|322.77|324.76|322.76|324.77|322.77|324.74|322.74|4
1725969170000|2024-09-10 11:52:50|324.73|322.73|324.75|322.75|324.77|322.77|324.73|322.73|5
1725969180000|2024-09-10 11:53:00|324.74|322.74|324.76|322.76|324.76|322.76|324.74|322.74|2
1725969200000|2024-09-10 11:53:20|324.74|322.74|324.83|322.83|324.83|322.83|324.74|322.74|4
1725969220000|2024-09-10 11:53:40|324.79|322.79|324.79|322.79|324.8|322.8|324.78|322.78|5
1725969230000|2024-09-10 11:53:50|324.8|322.8|324.83|322.83|324.83|322.83|324.8|322.8|4
1725969250000|2024-09-10 11:54:10|324.81|322.81|324.78|322.78|324.83|322.83|324.78|322.78|4
1725969260000|2024-09-10 11:54:20|324.79|322.79|324.83|322.83|324.83|322.83|324.79|322.79|4
1725969270000|2024-09-10 11:54:30|324.81|322.81|324.83|322.83|324.83|322.83|324.79|322.79|7
1725969310000|2024-09-10 11:55:10|324.82|322.82|324.77|322.77|324.82|322.82|324.75|322.75|10
1725969320000|2024-09-10 11:55:20|324.78|322.78|324.75|322.75|324.78|322.78|324.75|322.75|3
1725969350000|2024-09-10 11:55:50|324.76|322.76|324.75|322.75|324.76|322.76|324.75|322.75|4
1725969360000|2024-09-10 11:56:00|324.76|322.76|324.83|322.83|324.83|322.83|324.76|322.76|7
1725969370000|2024-09-10 11:56:10|324.81|322.81|324.82|322.82|324.82|322.82|324.8|322.8|3
1725969400000|2024-09-10 11:56:40|324.83|322.83|324.83|322.83|324.83|322.83|324.83|322.83|1
1725969430000|2024-09-10 11:57:10|324.84|322.84|324.83|322.83|324.84|322.84|324.83|322.83|2
1725969440000|2024-09-10 11:57:20|324.8|322.8|324.78|322.78|324.83|322.83|324.78|322.78|4
1725969450000|2024-09-10 11:57:30|324.79|322.79|324.82|322.82|324.82|322.82|324.79|322.79|4
1725969460000|2024-09-10 11:57:40|324.81|322.81|324.81|322.81|324.81|322.81|324.81|322.81|1
1725969470000|2024-09-10 11:57:50|324.82|322.82|324.81|322.81|324.82|322.82|324.81|322.81|2
1725969480000|2024-09-10 11:58:00|324.82|322.82|324.82|322.82|324.82|322.82|324.82|322.82|1
1725969510000|2024-09-10 11:58:30|324.85|322.85|324.85|322.85|324.85|322.85|324.85|322.85|1
1725969520000|2024-09-10 11:58:40|324.86|322.86|324.88|322.88|324.88|322.88|324.86|322.86|2
1725969530000|2024-09-10 11:58:50|324.87|322.87|324.86|322.86|324.88|322.88|324.86|322.86|4
1725969540000|2024-09-10 11:59:00|324.84|322.84|324.87|322.87|324.87|322.87|324.84|322.84|6
1725969550000|2024-09-10 11:59:10|324.88|322.88|324.9|322.9|324.9|322.9|324.88|322.88|3
1725969560000|2024-09-10 11:59:20|324.88|322.88|324.87|322.87|324.88|322.88|324.87|322.87|2
1725969570000|2024-09-10 11:59:30|324.85|322.85|324.78|322.78|324.85|322.85|324.78|322.78|4
1725969580000|2024-09-10 11:59:40|324.77|322.77|324.76|322.76|324.78|322.78|324.76|322.76|4
1725969590000|2024-09-10 11:59:50|324.74|322.74|324.66|322.66|324.74|322.74|324.66|322.66|3
1725969600000|2024-09-10 12:00:00|324.65|322.65|324.64|322.64|324.65|322.65|324.56|322.56|16
1725969610000|2024-09-10 12:00:10|324.65|322.65|324.63|322.63|324.81|322.81|324.62|322.62|18
1725969620000|2024-09-10 12:00:20|324.62|322.62|324.64|322.64|324.69|322.69|324.62|322.62|9
1725969630000|2024-09-10 12:00:30|324.63|322.63|324.66|322.66|324.67|322.67|324.62|322.62|11
1725969640000|2024-09-10 12:00:40|324.67|322.67|324.71|322.71|324.71|322.71|324.67|322.67|10
1725969650000|2024-09-10 12:00:50|324.7|322.7|324.7|322.7|324.7|322.7|324.7|322.7|1
1725969660000|2024-09-10 12:01:00|324.69|322.69|324.66|322.66|324.69|322.69|324.61|322.61|12
1725969670000|2024-09-10 12:01:10|324.67|322.67|324.79|322.79|324.79|322.79|324.67|322.67|13
1725969680000|2024-09-10 12:01:20|324.81|322.81|324.8|322.8|324.82|322.82|324.8|322.8|6
1725969690000|2024-09-10 12:01:30|324.82|322.82|324.83|322.83|324.87|322.87|324.8|322.8|14
1725969700000|2024-09-10 12:01:40|324.82|322.82|324.75|322.75|324.82|322.82|324.75|322.75|8
1725969710000|2024-09-10 12:01:50|324.76|322.76|324.77|322.77|324.78|322.78|324.75|322.75|7
1725969720000|2024-09-10 12:02:00|324.78|322.78|324.67|322.67|324.78|322.78|324.66|322.66|9
1725969730000|2024-09-10 12:02:10|324.66|322.66|324.73|322.73|324.74|322.74|324.66|322.66|8
1725969740000|2024-09-10 12:02:20|324.74|322.74|324.81|322.81|324.81|322.81|324.74|322.74|5
1725969750000|2024-09-10 12:02:30|324.83|322.83|324.81|322.81|324.83|322.83|324.81|322.81|3
1725969760000|2024-09-10 12:02:40|324.82|322.82|324.81|322.81|324.83|322.83|324.8|322.8|6
1725969770000|2024-09-10 12:02:50|324.82|322.82|324.9|322.9|324.9|322.9|324.82|322.82|3
1725969780000|2024-09-10 12:03:00|324.92|322.92|325.02|323.02|325.02|323.02|324.87|322.87|16
1725969790000|2024-09-10 12:03:10|325.01|323.01|325.04|323.04|325.04|323.04|325.01|323.01|6
1725969800000|2024-09-10 12:03:20|325.02|323.02|325.09|323.09|325.09|323.09|325.02|323.02|8
1725969810000|2024-09-10 12:03:30|325.1|323.1|325.08|323.08|325.1|323.1|325.08|323.08|3
1725969820000|2024-09-10 12:03:40|325.07|323.07|325.08|323.08|325.09|323.09|325.07|323.07|4
1725969830000|2024-09-10 12:03:50|325.09|323.09|325.14|323.14|325.17|323.17|325.08|323.08|9
1725969840000|2024-09-10 12:04:00|325.16|323.16|324.99|322.99|325.18|323.18|324.99|322.99|12
1725969850000|2024-09-10 12:04:10|324.98|322.98|324.96|322.96|324.99|322.99|324.96|322.96|6
1725969860000|2024-09-10 12:04:20|324.95|322.95|324.93|322.93|324.95|322.95|324.93|322.93|2
1725969870000|2024-09-10 12:04:30|324.95|322.95|324.95|322.95|324.95|322.95|324.95|322.95|1
1725969890000|2024-09-10 12:04:50|324.94|322.94|324.82|322.82|324.94|322.94|324.82|322.82|6
1725969900000|2024-09-10 12:05:00|324.83|322.83|324.87|322.87|324.9|322.9|324.83|322.83|12
1725969910000|2024-09-10 12:05:10|324.88|322.88|324.97|322.97|324.97|322.97|324.88|322.88|10
1725969920000|2024-09-10 12:05:20|324.98|322.98|324.99|322.99|324.99|322.99|324.98|322.98|2
1725969930000|2024-09-10 12:05:30|324.98|322.98|325|323|325.01|323.01|324.97|322.97|7
1725969950000|2024-09-10 12:05:50|324.99|322.99|325|323|325|323|324.98|322.98|5
1725969960000|2024-09-10 12:06:00|324.98|322.98|324.98|322.98|324.98|322.98|324.98|322.98|1
1725969970000|2024-09-10 12:06:10|324.97|322.97|325.1|323.1|325.1|323.1|324.96|322.96|10
1725969980000|2024-09-10 12:06:20|325.11|323.11|325.11|323.11|325.13|323.13|325.11|323.11|4
1725969990000|2024-09-10 12:06:30|325.09|323.09|324.98|322.98|325.09|323.09|324.96|322.96|8
1725970000000|2024-09-10 12:06:40|324.97|322.97|324.97|322.97|324.97|322.97|324.97|322.97|1
1725970010000|2024-09-10 12:06:50|325|323|325|323|325.01|323.01|325|323|3
1725970020000|2024-09-10 12:07:00|324.99|322.99|325.01|323.01|325.01|323.01|324.98|322.98|4
1725970030000|2024-09-10 12:07:10|325|323|324.94|322.94|325|323|324.92|322.92|11
1725970040000|2024-09-10 12:07:20|324.91|322.91|324.87|322.87|324.91|322.91|324.86|322.86|7
1725970050000|2024-09-10 12:07:30|324.86|322.86|324.87|322.87|324.87|322.87|324.86|322.86|2
1725970070000|2024-09-10 12:07:50|324.85|322.85|324.83|322.83|324.86|322.86|324.83|322.83|5
1725970080000|2024-09-10 12:08:00|324.81|322.81|324.74|322.74|324.83|322.83|324.74|322.74|3
1725970090000|2024-09-10 12:08:10|324.73|322.73|324.72|322.72|324.73|322.73|324.72|322.72|2
1725970100000|2024-09-10 12:08:20|324.71|322.71|324.57|322.57|324.71|322.71|324.57|322.57|6
1725970110000|2024-09-10 12:08:30|324.56|322.56|324.59|322.59|324.59|322.59|324.56|322.56|6
1725970120000|2024-09-10 12:08:40|324.57|322.57|324.59|322.59|324.59|322.59|324.56|322.56|4
1725970130000|2024-09-10 12:08:50|324.58|322.58|324.64|322.64|324.64|322.64|324.58|322.58|5
1725970140000|2024-09-10 12:09:00|324.65|322.65|324.46|322.46|324.65|322.65|324.44|322.44|11
1725970150000|2024-09-10 12:09:10|324.47|322.47|324.45|322.45|324.48|322.48|324.45|322.45|5
1725970160000|2024-09-10 12:09:20|324.44|322.44|324.44|322.44|324.46|322.46|324.42|322.42|10
1725970170000|2024-09-10 12:09:30|324.42|322.42|324.39|322.39|324.43|322.43|324.38|322.38|10
1725970180000|2024-09-10 12:09:40|324.4|322.4|324.4|322.4|324.4|322.4|324.39|322.39|5
1725970190000|2024-09-10 12:09:50|324.41|322.41|324.51|322.51|324.51|322.51|324.41|322.41|5
1725970200000|2024-09-10 12:10:00|324.52|322.52|324.54|322.54|324.6|322.6|324.52|322.52|8
1725970210000|2024-09-10 12:10:10|324.55|322.55|324.59|322.59|324.64|322.64|324.55|322.55|8
1725970220000|2024-09-10 12:10:20|324.58|322.58|324.58|322.58|324.58|322.58|324.55|322.55|4
1725970230000|2024-09-10 12:10:30|324.57|322.57|324.6|322.6|324.61|322.61|324.57|322.57|10
1725970240000|2024-09-10 12:10:40|324.61|322.61|324.61|322.61|324.61|322.61|324.6|322.6|3
1725970250000|2024-09-10 12:10:50|324.62|322.62|324.55|322.55|324.65|322.65|324.55|322.55|8
1725970260000|2024-09-10 12:11:00|324.57|322.57|324.56|322.56|324.57|322.57|324.52|322.52|5
1725970270000|2024-09-10 12:11:10|324.62|322.62|324.69|322.69|324.76|322.76|324.62|322.62|15
1725970280000|2024-09-10 12:11:20|324.73|322.73|324.74|322.74|324.74|322.74|324.73|322.73|2
1725970290000|2024-09-10 12:11:30|324.76|322.76|324.89|322.89|324.93|322.93|324.76|322.76|14
1725970300000|2024-09-10 12:11:40|324.91|322.91|324.92|322.92|324.93|322.93|324.91|322.91|4
1725970310000|2024-09-10 12:11:50|324.91|322.91|324.73|322.73|324.95|322.95|324.73|322.73|15
1725970320000|2024-09-10 12:12:00|324.74|322.74|324.84|322.84|324.84|322.84|324.74|322.74|9
1725970330000|2024-09-10 12:12:10|324.85|322.85|324.99|322.99|325.06|323.06|324.85|322.85|11
1725970340000|2024-09-10 12:12:20|324.98|322.98|324.97|322.97|324.99|322.99|324.96|322.96|4
1725970350000|2024-09-10 12:12:30|324.96|322.96|324.98|322.98|325.01|323.01|324.96|322.96|6
1725970360000|2024-09-10 12:12:40|324.97|322.97|324.99|322.99|324.99|322.99|324.97|322.97|3
1725970370000|2024-09-10 12:12:50|325|323|324.99|322.99|325.01|323.01|324.98|322.98|4
1725970380000|2024-09-10 12:13:00|324.98|322.98|324.84|322.84|324.98|322.98|324.79|322.79|13
1725970390000|2024-09-10 12:13:10|324.85|322.85|324.87|322.87|324.87|322.87|324.85|322.85|5
1725970400000|2024-09-10 12:13:20|324.85|322.85|324.87|322.87|324.88|322.88|324.85|322.85|4
1725970410000|2024-09-10 12:13:30|324.88|322.88|324.84|322.84|324.88|322.88|324.83|322.83|8
1725970420000|2024-09-10 12:13:40|324.81|322.81|324.8|322.8|324.83|322.83|324.79|322.79|7
1725970430000|2024-09-10 12:13:50|324.79|322.79|324.77|322.77|324.79|322.79|324.77|322.77|3
1725970440000|2024-09-10 12:14:00|324.76|322.76|324.77|322.77|324.77|322.77|324.72|322.72|12
1725970450000|2024-09-10 12:14:10|324.79|322.79|324.85|322.85|324.85|322.85|324.79|322.79|11
1725970460000|2024-09-10 12:14:20|324.86|322.86|324.82|322.82|324.88|322.88|324.81|322.81|17
1725970470000|2024-09-10 12:14:30|324.84|322.84|324.81|322.81|324.84|322.84|324.81|322.81|3
1725970480000|2024-09-10 12:14:40|324.82|322.82|324.81|322.81|324.82|322.82|324.81|322.81|4
1725970490000|2024-09-10 12:14:50|324.8|322.8|324.67|322.67|324.8|322.8|324.67|322.67|4
1725970500000|2024-09-10 12:15:00|324.65|322.65|324.88|322.88|324.9|322.9|324.65|322.65|24
1725970510000|2024-09-10 12:15:10|324.87|322.87|324.89|322.89|324.91|322.91|324.87|322.87|11
1725970520000|2024-09-10 12:15:20|324.9|322.9|324.96|322.96|324.98|322.98|324.9|322.9|16
1725970530000|2024-09-10 12:15:30|324.98|322.98|324.97|322.97|324.98|322.98|324.96|322.96|15
1725970540000|2024-09-10 12:15:40|324.98|322.98|324.98|322.98|325.01|323.01|324.97|322.97|10
1725970550000|2024-09-10 12:15:50|325.01|323.01|324.97|322.97|325.01|323.01|324.97|322.97|7
1725970560000|2024-09-10 12:16:00|324.98|322.98|324.95|322.95|324.98|322.98|324.95|322.95|7
1725970570000|2024-09-10 12:16:10|324.92|322.92|324.79|322.79|324.92|322.92|324.76|322.76|13
1725970580000|2024-09-10 12:16:20|324.77|322.77|324.79|322.79|324.8|322.8|324.77|322.77|4
1725970590000|2024-09-10 12:16:30|324.8|322.8|324.73|322.73|324.8|322.8|324.73|322.73|5
1725970600000|2024-09-10 12:16:40|324.72|322.72|324.74|322.74|324.75|322.75|324.72|322.72|5
1725970610000|2024-09-10 12:16:50|324.75|322.75|324.75|322.75|324.75|322.75|324.74|322.74|5
1725970620000|2024-09-10 12:17:00|324.8|322.8|324.79|322.79|324.8|322.8|324.77|322.77|5
1725970630000|2024-09-10 12:17:10|324.77|322.77|324.76|322.76|324.77|322.77|324.76|322.76|2
1725970640000|2024-09-10 12:17:20|324.77|322.77|324.76|322.76|324.79|322.79|324.76|322.76|7
1725970650000|2024-09-10 12:17:30|324.78|322.78|324.73|322.73|324.78|322.78|324.73|322.73|3
1725970660000|2024-09-10 12:17:40|324.72|322.72|324.76|322.76|324.76|322.76|324.72|322.72|6
1725970670000|2024-09-10 12:17:50|324.75|322.75|324.72|322.72|324.75|322.75|324.72|322.72|3
1725970680000|2024-09-10 12:18:00|324.71|322.71|324.61|322.61|324.71|322.71|324.61|322.61|6
1725970690000|2024-09-10 12:18:10|324.62|322.62|324.61|322.61|324.63|322.63|324.61|322.61|8
1725970700000|2024-09-10 12:18:20|324.62|322.62|324.63|322.63|324.63|322.63|324.61|322.61|6
1725970710000|2024-09-10 12:18:30|324.62|322.62|324.76|322.76|324.76|322.76|324.62|322.62|11
1725970720000|2024-09-10 12:18:40|324.75|322.75|324.89|322.89|324.89|322.89|324.75|322.75|13
1725970730000|2024-09-10 12:18:50|324.9|322.9|324.89|322.89|324.9|322.9|324.88|322.88|8
1725970740000|2024-09-10 12:19:00|324.87|322.87|324.81|322.81|324.87|322.87|324.75|322.75|9
1725970750000|2024-09-10 12:19:10|324.8|322.8|324.88|322.88|324.89|322.89|324.8|322.8|8
1725970760000|2024-09-10 12:19:20|324.89|322.89|325.08|323.08|325.16|323.16|324.87|322.87|17
1725970770000|2024-09-10 12:19:30|325.06|323.06|324.99|322.99|325.06|323.06|324.99|322.99|14
1725970780000|2024-09-10 12:19:40|325|323|324.91|322.91|325.02|323.02|324.91|322.91|15
1725970790000|2024-09-10 12:19:50|324.87|322.87|324.86|322.86|324.87|322.87|324.84|322.84|8
1725970800000|2024-09-10 12:20:00|324.87|322.87|324.8|322.8|324.87|322.87|324.8|322.8|10
1725970810000|2024-09-10 12:20:10|324.79|322.79|324.81|322.81|324.81|322.81|324.78|322.78|10
1725970820000|2024-09-10 12:20:20|324.82|322.82|324.68|322.68|324.83|322.83|324.68|322.68|18
1725970830000|2024-09-10 12:20:30|324.66|322.66|324.62|322.62|324.66|322.66|324.61|322.61|9
1725970840000|2024-09-10 12:20:40|324.64|322.64|324.53|322.53|324.64|322.64|324.5|322.5|19
1725970850000|2024-09-10 12:20:50|324.52|322.52|324.52|322.52|324.53|322.53|324.51|322.51|8
1725970860000|2024-09-10 12:21:00|324.53|322.53|324.44|322.44|324.53|322.53|324.35|322.35|20
1725970870000|2024-09-10 12:21:10|324.43|322.43|324.41|322.41|324.44|322.44|324.41|322.41|8
1725970880000|2024-09-10 12:21:20|324.42|322.42|324.44|322.44|324.44|322.44|324.39|322.39|19
1725970890000|2024-09-10 12:21:30|324.43|322.43|324.36|322.36|324.44|322.44|324.35|322.35|13
1725970900000|2024-09-10 12:21:40|324.37|322.37|324.36|322.36|324.42|322.42|324.36|322.36|12
1725970910000|2024-09-10 12:21:50|324.35|322.35|324.35|322.35|324.35|322.35|324.33|322.33|4
1725970920000|2024-09-10 12:22:00|324.34|322.34|324.22|322.22|324.34|322.34|324.22|322.22|12
1725970930000|2024-09-10 12:22:10|324.21|322.21|324.12|322.12|324.24|322.24|324.11|322.11|21
1725970940000|2024-09-10 12:22:20|324.11|322.11|324.12|322.12|324.14|322.14|324.11|322.11|14
1725970950000|2024-09-10 12:22:30|324.11|322.11|324.15|322.15|324.15|322.15|324.07|322.07|11
1725970960000|2024-09-10 12:22:40|324.12|322.12|324.12|322.12|324.13|322.13|324.08|322.08|10
1725970970000|2024-09-10 12:22:50|324.13|322.13|324.14|322.14|324.15|322.15|324.09|322.09|19
1725970980000|2024-09-10 12:23:00|324.13|322.13|324.06|322.06|324.13|322.13|324.06|322.06|7
1725970990000|2024-09-10 12:23:10|323.99|321.99|323.98|321.98|324.02|322.02|323.98|321.98|9
1725971000000|2024-09-10 12:23:20|323.99|321.99|323.98|321.98|323.99|321.99|323.96|321.96|6
1725971010000|2024-09-10 12:23:30|323.99|321.99|324.14|322.14|324.14|322.14|323.98|321.98|18
1725971020000|2024-09-10 12:23:40|324.16|322.16|324.16|322.16|324.19|322.19|324.15|322.15|7
1725971030000|2024-09-10 12:23:50|324.15|322.15|324.05|322.05|324.16|322.16|324.01|322.01|11
1725971040000|2024-09-10 12:24:00|324.03|322.03|324.03|322.03|324.05|322.05|324.02|322.02|9
1725971050000|2024-09-10 12:24:10|324.04|322.04|323.95|321.95|324.04|322.04|323.94|321.94|13
1725971060000|2024-09-10 12:24:20|323.96|321.96|324.01|322.01|324.02|322.02|323.96|321.96|11
1725971070000|2024-09-10 12:24:30|323.99|321.99|324.09|322.09|324.12|322.12|323.95|321.95|15
1725971080000|2024-09-10 12:24:40|324.1|322.1|324.07|322.07|324.11|322.11|324.07|322.07|3
1725971090000|2024-09-10 12:24:50|324.05|322.05|324.02|322.02|324.05|322.05|324.02|322.02|7
1725971100000|2024-09-10 12:25:00|324.03|322.03|324.12|322.12|324.12|322.12|324.03|322.03|8
1725971110000|2024-09-10 12:25:10|324.16|322.16|324.32|322.32|324.32|322.32|324.16|322.16|7
1725971120000|2024-09-10 12:25:20|324.29|322.29|324.33|322.33|324.33|322.33|324.29|322.29|8
1725971130000|2024-09-10 12:25:30|324.29|322.29|324.33|322.33|324.33|322.33|324.29|322.29|7
1725971150000|2024-09-10 12:25:50|324.34|322.34|324.36|322.36|324.36|322.36|324.34|322.34|2
1725971170000|2024-09-10 12:26:10|324.37|322.37|324.49|322.49|324.54|322.54|324.33|322.33|8
1725971180000|2024-09-10 12:26:20|324.48|322.48|324.43|322.43|324.5|322.5|324.4|322.4|12
1725971200000|2024-09-10 12:26:40|324.44|322.44|324.43|322.43|324.44|322.44|324.43|322.43|2
1725971210000|2024-09-10 12:26:50|324.44|322.44|324.51|322.51|324.51|322.51|324.44|322.44|8
1725971220000|2024-09-10 12:27:00|324.55|322.55|324.54|322.54|324.55|322.55|324.54|322.54|2
1725971230000|2024-09-10 12:27:10|324.56|322.56|324.57|322.57|324.59|322.59|324.55|322.55|15
1725971240000|2024-09-10 12:27:20|324.58|322.58|324.69|322.69|324.69|322.69|324.57|322.57|14
1725971250000|2024-09-10 12:27:30|324.68|322.68|324.73|322.73|324.73|322.73|324.67|322.67|9
1725971260000|2024-09-10 12:27:40|324.7|322.7|324.7|322.7|324.73|322.73|324.7|322.7|3
1725971270000|2024-09-10 12:27:50|324.69|322.69|324.63|322.63|324.69|322.69|324.63|322.63|4
1725971280000|2024-09-10 12:28:00|324.62|322.62|324.7|322.7|324.7|322.7|324.61|322.61|10
1725971290000|2024-09-10 12:28:10|324.71|322.71|324.69|322.69|324.73|322.73|324.69|322.69|10
1725971300000|2024-09-10 12:28:20|324.7|322.7|324.69|322.69|324.73|322.73|324.69|322.69|11
1725971310000|2024-09-10 12:28:30|324.7|322.7|324.7|322.7|324.71|322.71|324.69|322.69|11
1725971320000|2024-09-10 12:28:40|324.71|322.71|324.74|322.74|324.74|322.74|324.71|322.71|4
1725971330000|2024-09-10 12:28:50|324.73|322.73|324.75|322.75|324.78|322.78|324.73|322.73|4
1725971340000|2024-09-10 12:29:00|324.73|322.73|324.76|322.76|324.76|322.76|324.73|322.73|3
1725971350000|2024-09-10 12:29:10|324.73|322.73|324.73|322.73|324.73|322.73|324.73|322.73|1
1725971360000|2024-09-10 12:29:20|324.72|322.72|324.7|322.7|324.72|322.72|324.68|322.68|6
1725971370000|2024-09-10 12:29:30|324.69|322.69|324.71|322.71|324.71|322.71|324.69|322.69|5
1725971380000|2024-09-10 12:29:40|324.72|322.72|324.72|322.72|324.73|322.73|324.72|322.72|5
1725971390000|2024-09-10 12:29:50|324.73|322.73|324.71|322.71|324.73|322.73|324.71|322.71|3
1725971400000|2024-09-10 12:30:00|324.72|322.72|324.7|322.7|324.73|322.73|324.69|322.69|10
1725971410000|2024-09-10 12:30:10|324.68|322.68|324.7|322.7|324.71|322.71|324.68|322.68|11
1725971420000|2024-09-10 12:30:20|324.71|322.71|324.7|322.7|324.71|322.71|324.69|322.69|9
1725971430000|2024-09-10 12:30:30|324.68|322.68|324.51|322.51|324.68|322.68|324.51|322.51|18
1725971440000|2024-09-10 12:30:40|324.52|322.52|324.4|322.4|324.52|322.52|324.37|322.37|10
1725971450000|2024-09-10 12:30:50|324.39|322.39|324.38|322.38|324.4|322.4|324.28|322.28|21
1725971460000|2024-09-10 12:31:00|324.4|322.4|324.38|322.38|324.4|322.4|324.35|322.35|10
1725971470000|2024-09-10 12:31:10|324.4|322.4|324.4|322.4|324.45|322.45|324.39|322.39|17
1725971480000|2024-09-10 12:31:20|324.41|322.41|324.4|322.4|324.46|322.46|324.4|322.4|10
1725971490000|2024-09-10 12:31:30|324.38|322.38|324.3|322.3|324.38|322.38|324.3|322.3|8
1725971500000|2024-09-10 12:31:40|324.31|322.31|324.3|322.3|324.33|322.33|324.29|322.29|11
1725971510000|2024-09-10 12:31:50|324.31|322.31|324.32|322.32|324.36|322.36|324.3|322.3|11
1725971520000|2024-09-10 12:32:00|324.36|322.36|324.4|322.4|324.43|322.43|324.36|322.36|18
1725971530000|2024-09-10 12:32:10|324.39|322.39|324.42|322.42|324.45|322.45|324.39|322.39|15
1725971540000|2024-09-10 12:32:20|324.43|322.43|324.44|322.44|324.46|322.46|324.42|322.42|8
1725971550000|2024-09-10 12:32:30|324.43|322.43|324.41|322.41|324.43|322.43|324.41|322.41|2
1725971560000|2024-09-10 12:32:40|324.4|322.4|324.33|322.33|324.4|322.4|324.3|322.3|13
1725971570000|2024-09-10 12:32:50|324.32|322.32|324.37|322.37|324.39|322.39|324.31|322.31|10
1725971580000|2024-09-10 12:33:00|324.38|322.38|324.33|322.33|324.38|322.38|324.33|322.33|4
1725971590000|2024-09-10 12:33:10|324.31|322.31|324.29|322.29|324.31|322.31|324.26|322.26|6
1725971600000|2024-09-10 12:33:20|324.31|322.31|324.3|322.3|324.31|322.31|324.24|322.24|14
1725971610000|2024-09-10 12:33:30|324.28|322.28|324.28|322.28|324.29|322.29|324.28|322.28|3
1725971620000|2024-09-10 12:33:40|324.26|322.26|324.32|322.32|324.33|322.33|324.26|322.26|4
1725971630000|2024-09-10 12:33:50|324.34|322.34|324.31|322.31|324.34|322.34|324.31|322.31|4
1725971640000|2024-09-10 12:34:00|324.29|322.29|324.31|322.31|324.31|322.31|324.28|322.28|5
1725971650000|2024-09-10 12:34:10|324.3|322.3|324.33|322.33|324.33|322.33|324.3|322.3|6
1725971660000|2024-09-10 12:34:20|324.31|322.31|324.29|322.29|324.31|322.31|324.29|322.29|2
1725971670000|2024-09-10 12:34:30|324.28|322.28|324.22|322.22|324.28|322.28|324.22|322.22|7
1725971680000|2024-09-10 12:34:40|324.21|322.21|324.05|322.05|324.21|322.21|324.03|322.03|6
1725971690000|2024-09-10 12:34:50|324.03|322.03|323.97|321.97|324.05|322.05|323.96|321.96|10
1725971700000|2024-09-10 12:35:00|323.95|321.95|324.11|322.11|324.11|322.11|323.95|321.95|16
1725971710000|2024-09-10 12:35:10|324.12|322.12|324.44|322.44|324.44|322.44|324.09|322.09|8
1725971720000|2024-09-10 12:35:20|324.45|322.45|324.43|322.43|324.46|322.46|324.41|322.41|6
1725971730000|2024-09-10 12:35:30|324.39|322.39|324.36|322.36|324.4|322.4|324.36|322.36|9
1725971740000|2024-09-10 12:35:40|324.37|322.37|324.38|322.38|324.4|322.4|324.36|322.36|7
1725971750000|2024-09-10 12:35:50|324.37|322.37|324.37|322.37|324.37|322.37|324.37|322.37|1
1725971760000|2024-09-10 12:36:00|324.35|322.35|324.39|322.39|324.39|322.39|324.31|322.31|9
1725971770000|2024-09-10 12:36:10|324.47|322.47|324.48|322.48|324.48|322.48|324.47|322.47|2
1725971790000|2024-09-10 12:36:30|324.56|322.56|324.54|322.54|324.56|322.56|324.54|322.54|2
1725971800000|2024-09-10 12:36:40|324.57|322.57|324.57|322.57|324.57|322.57|324.57|322.57|1
1725971810000|2024-09-10 12:36:50|324.62|322.62|324.61|322.61|324.62|322.62|324.58|322.58|10
1725971820000|2024-09-10 12:37:00|324.64|322.64|324.62|322.62|324.64|322.64|324.62|322.62|5
1725971830000|2024-09-10 12:37:10|324.63|322.63|324.63|322.63|324.64|322.64|324.63|322.63|9
1725971840000|2024-09-10 12:37:20|324.64|322.64|324.7|322.7|324.72|322.72|324.64|322.64|8
1725971850000|2024-09-10 12:37:30|324.69|322.69|324.69|322.69|324.71|322.71|324.69|322.69|10
1725971860000|2024-09-10 12:37:40|324.68|322.68|324.67|322.67|324.68|322.68|324.65|322.65|15
1725971870000|2024-09-10 12:37:50|324.66|322.66|324.65|322.65|324.69|322.69|324.65|322.65|16
1725971880000|2024-09-10 12:38:00|324.66|322.66|324.72|322.72|324.72|322.72|324.63|322.63|8
1725971890000|2024-09-10 12:38:10|324.71|322.71|324.71|322.71|324.74|322.74|324.68|322.68|17
1725971900000|2024-09-10 12:38:20|324.73|322.73|324.74|322.74|324.74|322.74|324.71|322.71|10
1725971910000|2024-09-10 12:38:30|324.72|322.72|324.74|322.74|324.75|322.75|324.72|322.72|9
1725971920000|2024-09-10 12:38:40|324.72|322.72|324.73|322.73|324.74|322.74|324.72|322.72|4
1725971930000|2024-09-10 12:38:50|324.74|322.74|324.75|322.75|324.75|322.75|324.74|322.74|2
1725971940000|2024-09-10 12:39:00|324.73|322.73|324.72|322.72|324.75|322.75|324.72|322.72|10
1725971950000|2024-09-10 12:39:10|324.73|322.73|324.77|322.77|324.77|322.77|324.73|322.73|4
1725971960000|2024-09-10 12:39:20|324.75|322.75|324.71|322.71|324.75|322.75|324.71|322.71|5
1725971970000|2024-09-10 12:39:30|324.69|322.69|324.7|322.7|324.7|322.7|324.69|322.69|2
1725971980000|2024-09-10 12:39:40|324.71|322.71|324.72|322.72|324.72|322.72|324.67|322.67|10
1725971990000|2024-09-10 12:39:50|324.71|322.71|324.76|322.76|324.76|322.76|324.71|322.71|7
1725972000000|2024-09-10 12:40:00|324.77|322.77|324.79|322.79|324.82|322.82|324.77|322.77|9
1725972010000|2024-09-10 12:40:10|324.82|322.82|325.04|323.04|325.04|323.04|324.82|322.82|10
1725972020000|2024-09-10 12:40:20|325.05|323.05|325.05|323.05|325.06|323.06|325.05|323.05|3
1725972030000|2024-09-10 12:40:30|325.06|323.06|325.14|323.14|325.14|323.14|325.06|323.06|8
1725972040000|2024-09-10 12:40:40|325.15|323.15|325.11|323.11|325.15|323.15|325.03|323.03|16
1725972050000|2024-09-10 12:40:50|325.12|323.12|325.08|323.08|325.12|323.12|325.08|323.08|8
1725972060000|2024-09-10 12:41:00|325.03|323.03|325.04|323.04|325.04|323.04|325.01|323.01|12
1725972070000|2024-09-10 12:41:10|325.03|323.03|325.16|323.16|325.16|323.16|325.03|323.03|15
1725972080000|2024-09-10 12:41:20|325.14|323.14|325.13|323.13|325.15|323.15|325.11|323.11|14
1725972090000|2024-09-10 12:41:30|325.14|323.14|325.15|323.15|325.16|323.16|325.14|323.14|6
1725972100000|2024-09-10 12:41:40|325.16|323.16|325.18|323.18|325.18|323.18|325.16|323.16|3
1725972120000|2024-09-10 12:42:00|325.17|323.17|325.02|323.02|325.17|323.17|325.01|323.01|9
1725972130000|2024-09-10 12:42:10|325.01|323.01|325.01|323.01|325.03|323.03|325|323|6
1725972140000|2024-09-10 12:42:20|324.99|322.99|324.91|322.91|325.01|323.01|324.9|322.9|13
1725972150000|2024-09-10 12:42:30|324.9|322.9|324.87|322.87|324.9|322.9|324.87|322.87|13
1725972160000|2024-09-10 12:42:40|324.88|322.88|324.88|322.88|324.88|322.88|324.87|322.87|7
1725972170000|2024-09-10 12:42:50|324.87|322.87|324.79|322.79|324.88|322.88|324.79|322.79|10
1725972180000|2024-09-10 12:43:00|324.78|322.78|324.84|322.84|324.84|322.84|324.74|322.74|18
1725972190000|2024-09-10 12:43:10|324.81|322.81|324.94|322.94|324.94|322.94|324.81|322.81|15
1725972200000|2024-09-10 12:43:20|324.92|322.92|324.98|322.98|324.98|322.98|324.92|322.92|8
1725972210000|2024-09-10 12:43:30|325.01|323.01|324.99|322.99|325.03|323.03|324.96|322.96|16
1725972220000|2024-09-10 12:43:40|324.97|322.97|324.97|322.97|324.99|322.99|324.97|322.97|10
1725972230000|2024-09-10 12:43:50|324.98|322.98|324.98|322.98|325.01|323.01|324.97|322.97|7
1725972240000|2024-09-10 12:44:00|324.99|322.99|325.01|323.01|325.01|323.01|324.99|322.99|3
1725972250000|2024-09-10 12:44:10|325.02|323.02|325.02|323.02|325.03|323.03|325.02|323.02|3
1725972260000|2024-09-10 12:44:20|325.01|323.01|325.14|323.14|325.15|323.15|325|323|11
1725972270000|2024-09-10 12:44:30|325.15|323.15|325.14|323.14|325.15|323.15|325.14|323.14|12
1725972280000|2024-09-10 12:44:40|325.15|323.15|325.18|323.18|325.18|323.18|325.14|323.14|14
1725972300000|2024-09-10 12:45:00|325.17|323.17|325.14|323.14|325.18|323.18|325.13|323.13|21
1725972310000|2024-09-10 12:45:10|325.15|323.15|324.97|322.97|325.15|323.15|324.97|322.97|19
1725972320000|2024-09-10 12:45:20|324.98|322.98|324.92|322.92|324.98|322.98|324.91|322.91|11
1725972330000|2024-09-10 12:45:30|324.91|322.91|324.91|322.91|324.92|322.92|324.9|322.9|5
1725972340000|2024-09-10 12:45:40|324.9|322.9|324.9|322.9|324.91|322.91|324.89|322.89|7
1725972350000|2024-09-10 12:45:50|324.89|322.89|324.9|322.9|324.91|322.91|324.88|322.88|14
1725972360000|2024-09-10 12:46:00|324.92|322.92|324.94|322.94|324.94|322.94|324.87|322.87|14
1725972370000|2024-09-10 12:46:10|324.93|322.93|325.04|323.04|325.04|323.04|324.92|322.92|11
1725972380000|2024-09-10 12:46:20|325.07|323.07|325.08|323.08|325.09|323.09|325.07|323.07|11
1725972390000|2024-09-10 12:46:30|325.11|323.11|325.07|323.07|325.18|323.18|325.07|323.07|17
1725972400000|2024-09-10 12:46:40|325.08|323.08|324.97|322.97|325.08|323.08|324.94|322.94|13
1725972410000|2024-09-10 12:46:50|324.96|322.96|324.73|322.73|324.96|322.96|324.73|322.73|8
1725972420000|2024-09-10 12:47:00|324.69|322.69|324.67|322.67|324.73|322.73|324.65|322.65|19
1725972430000|2024-09-10 12:47:10|324.65|322.65|324.64|322.64|324.73|322.73|324.64|322.64|17
1725972440000|2024-09-10 12:47:20|324.66|322.66|324.61|322.61|324.66|322.66|324.6|322.6|14
1725972450000|2024-09-10 12:47:30|324.6|322.6|324.61|322.61|324.62|322.62|324.59|322.59|13
1725972460000|2024-09-10 12:47:40|324.62|322.62|324.62|322.62|324.64|322.64|324.56|322.56|19
1725972470000|2024-09-10 12:47:50|324.61|322.61|324.6|322.6|324.62|322.62|324.6|322.6|9
1725972480000|2024-09-10 12:48:00|324.61|322.61|324.63|322.63|324.63|322.63|324.56|322.56|14
1725972490000|2024-09-10 12:48:10|324.62|322.62|324.6|322.6|324.63|322.63|324.57|322.57|15
1725972500000|2024-09-10 12:48:20|324.59|322.59|324.56|322.56|324.63|322.63|324.53|322.53|19
1725972510000|2024-09-10 12:48:30|324.57|322.57|324.5|322.5|324.57|322.57|324.48|322.48|15
1725972520000|2024-09-10 12:48:40|324.52|322.52|324.52|322.52|324.53|322.53|324.46|322.46|16
1725972530000|2024-09-10 12:48:50|324.53|322.53|324.47|322.47|324.54|322.54|324.47|322.47|18
1725972540000|2024-09-10 12:49:00|324.48|322.48|324.38|322.38|324.48|322.48|324.38|322.38|20
1725972550000|2024-09-10 12:49:10|324.34|322.34|324.48|322.48|324.48|322.48|324.31|322.31|19
1725972560000|2024-09-10 12:49:20|324.47|322.47|324.46|322.46|324.48|322.48|324.43|322.43|19
1725972570000|2024-09-10 12:49:30|324.47|322.47|324.46|322.46|324.47|322.47|324.44|322.44|9
1725972580000|2024-09-10 12:49:40|324.45|322.45|324.37|322.37|324.45|322.45|324.36|322.36|15
1725972590000|2024-09-10 12:49:50|324.36|322.36|324.3|322.3|324.37|322.37|324.3|322.3|7
1725972600000|2024-09-10 12:50:00|324.34|322.34|324.3|322.3|324.37|322.37|324.3|322.3|7
1725972610000|2024-09-10 12:50:10|324.29|322.29|324.21|322.21|324.29|322.29|324.2|322.2|17
1725972620000|2024-09-10 12:50:20|324.22|322.22|324.1|322.1|324.22|322.22|324.05|322.05|20
1725972630000|2024-09-10 12:50:30|324.11|322.11|324.04|322.04|324.12|322.12|324.04|322.04|16
1725972640000|2024-09-10 12:50:40|324|322|323.99|321.99|324.04|322.04|323.97|321.97|15
1725972650000|2024-09-10 12:50:50|324|322|323.96|321.96|324.05|322.05|323.95|321.95|12
1725972660000|2024-09-10 12:51:00|323.97|321.97|323.9|321.9|323.97|321.97|323.86|321.86|21
1725972670000|2024-09-10 12:51:10|323.91|321.91|324.07|322.07|324.15|322.15|323.89|321.89|27
1725972680000|2024-09-10 12:51:20|324.08|322.08|324.13|322.13|324.16|322.16|324.08|322.08|14
1725972690000|2024-09-10 12:51:30|324.14|322.14|324.16|322.16|324.18|322.18|324.12|322.12|20
1725972700000|2024-09-10 12:51:40|324.15|322.15|324.18|322.18|324.18|322.18|324.12|322.12|12
1725972710000|2024-09-10 12:51:50|324.21|322.21|324.22|322.22|324.29|322.29|324.21|322.21|17
1725972720000|2024-09-10 12:52:00|324.23|322.23|324.29|322.29|324.29|322.29|324.23|322.23|12
1725972730000|2024-09-10 12:52:10|324.28|322.28|324.18|322.18|324.32|322.32|324.17|322.17|16
1725972740000|2024-09-10 12:52:20|324.19|322.19|324.17|322.17|324.2|322.2|324.17|322.17|13
1725972750000|2024-09-10 12:52:30|324.15|322.15|324.03|322.03|324.15|322.15|324.01|322.01|12
1725972760000|2024-09-10 12:52:40|324.01|322.01|324.01|322.01|324.01|322.01|323.99|321.99|4
1725972770000|2024-09-10 12:52:50|323.98|321.98|323.96|321.96|323.98|321.98|323.95|321.95|14
1725972780000|2024-09-10 12:53:00|323.97|321.97|323.99|321.99|324.02|322.02|323.94|321.94|15
1725972790000|2024-09-10 12:53:10|324|322|323.88|321.88|324|322|323.88|321.88|18
1725972800000|2024-09-10 12:53:20|323.87|321.87|323.88|321.88|323.88|321.88|323.86|321.86|13
1725972810000|2024-09-10 12:53:30|323.87|321.87|323.88|321.88|323.88|321.88|323.83|321.83|8
1725972820000|2024-09-10 12:53:40|323.89|321.89|323.88|321.88|323.91|321.91|323.88|321.88|13
1725972830000|2024-09-10 12:53:50|323.89|321.89|323.94|321.94|323.96|321.96|323.88|321.88|14
1725972840000|2024-09-10 12:54:00|323.92|321.92|324|322|324.04|322.04|323.91|321.91|14
1725972850000|2024-09-10 12:54:10|324.01|322.01|323.94|321.94|324.01|322.01|323.9|321.9|11
1725972860000|2024-09-10 12:54:20|323.91|321.91|323.93|321.93|323.93|321.93|323.9|321.9|12
1725972870000|2024-09-10 12:54:30|323.92|321.92|324.01|322.01|324.02|322.02|323.91|321.91|11
1725972880000|2024-09-10 12:54:40|323.99|321.99|323.96|321.96|323.99|321.99|323.96|321.96|5
1725972890000|2024-09-10 12:54:50|323.97|321.97|323.97|321.97|323.99|321.99|323.96|321.96|8
1725972900000|2024-09-10 12:55:00|323.96|321.96|323.92|321.92|323.99|321.99|323.87|321.87|14
1725972910000|2024-09-10 12:55:10|323.91|321.91|323.77|321.77|323.91|321.91|323.75|321.75|15
1725972920000|2024-09-10 12:55:20|323.76|321.76|323.89|321.89|323.89|321.89|323.76|321.76|7
1725972930000|2024-09-10 12:55:30|323.9|321.9|323.91|321.91|323.92|321.92|323.89|321.89|6
1725972940000|2024-09-10 12:55:40|323.92|321.92|323.99|321.99|324.01|322.01|323.92|321.92|10
1725972950000|2024-09-10 12:55:50|324|322|323.97|321.97|324|322|323.95|321.95|13
1725972960000|2024-09-10 12:56:00|323.98|321.98|323.93|321.93|324|322|323.91|321.91|21
1725972970000|2024-09-10 12:56:10|323.94|321.94|323.9|321.9|323.94|321.94|323.89|321.89|9
1725972980000|2024-09-10 12:56:20|323.92|321.92|323.97|321.97|323.98|321.98|323.92|321.92|14
1725972990000|2024-09-10 12:56:30|323.99|321.99|323.94|321.94|324|322|323.94|321.94|19
1725973000000|2024-09-10 12:56:40|323.93|321.93|323.96|321.96|323.96|321.96|323.88|321.88|10
1725973010000|2024-09-10 12:56:50|323.97|321.97|323.92|321.92|323.97|321.97|323.9|321.9|13
1725973020000|2024-09-10 12:57:00|323.91|321.91|323.9|321.9|323.91|321.91|323.88|321.88|6
1725973030000|2024-09-10 12:57:10|323.88|321.88|323.88|321.88|323.88|321.88|323.83|321.83|15
1725973040000|2024-09-10 12:57:20|323.89|321.89|323.86|321.86|323.89|321.89|323.86|321.86|12
1725973050000|2024-09-10 12:57:30|323.87|321.87|323.79|321.79|323.87|321.87|323.78|321.78|5
1725973060000|2024-09-10 12:57:40|323.76|321.76|323.77|321.77|323.77|321.77|323.76|321.76|4
1725973070000|2024-09-10 12:57:50|323.78|321.78|323.78|321.78|323.79|321.79|323.77|321.77|6
1725973080000|2024-09-10 12:58:00|323.79|321.79|323.84|321.84|323.85|321.85|323.77|321.77|12
1725973090000|2024-09-10 12:58:10|323.82|321.82|323.82|321.82|323.83|321.83|323.82|321.82|3
1725973100000|2024-09-10 12:58:20|323.79|321.79|323.8|321.8|323.8|321.8|323.79|321.79|2
1725973110000|2024-09-10 12:58:30|323.79|321.79|323.8|321.8|323.81|321.81|323.79|321.79|3
1725973120000|2024-09-10 12:58:40|323.77|321.77|323.78|321.78|323.78|321.78|323.76|321.76|8
1725973130000|2024-09-10 12:58:50|323.77|321.77|323.73|321.73|323.78|321.78|323.73|321.73|5
1725973140000|2024-09-10 12:59:00|323.63|321.63|323.64|321.64|323.65|321.65|323.6|321.6|13
1725973150000|2024-09-10 12:59:10|323.63|321.63|323.67|321.67|323.67|321.67|323.6|321.6|15
1725973160000|2024-09-10 12:59:20|323.68|321.68|323.78|321.78|323.8|321.8|323.67|321.67|12
1725973170000|2024-09-10 12:59:30|323.8|321.8|323.8|321.8|323.81|321.81|323.79|321.79|7
1725973180000|2024-09-10 12:59:40|323.81|321.81|323.9|321.9|323.91|321.91|323.78|321.78|12
1725973190000|2024-09-10 12:59:50|323.89|321.89|323.91|321.91|323.94|321.94|323.89|321.89|9
1725973200000|2024-09-10 13:00:00|323.89|321.89|323.86|321.86|323.91|321.91|323.84|321.84|15
1725973210000|2024-09-10 13:00:10|323.85|321.85|323.7|321.7|323.85|321.85|323.68|321.68|20
1725973220000|2024-09-10 13:00:20|323.73|321.73|323.7|321.7|323.73|321.73|323.6|321.6|12
1725973230000|2024-09-10 13:00:30|323.72|321.72|323.82|321.82|323.83|321.83|323.72|321.72|10
1725973240000|2024-09-10 13:00:40|323.83|321.83|323.71|321.71|323.83|321.83|323.71|321.71|17
1725973250000|2024-09-10 13:00:50|323.72|321.72|323.73|321.73|323.76|321.76|323.71|321.71|11
1725973260000|2024-09-10 13:01:00|323.74|321.74|323.71|321.71|323.74|321.74|323.66|321.66|19
1725973270000|2024-09-10 13:01:10|323.7|321.7|323.6|321.6|323.7|321.7|323.59|321.59|15
1725973280000|2024-09-10 13:01:20|323.58|321.58|323.6|321.6|323.61|321.61|323.58|321.58|10
1725973290000|2024-09-10 13:01:30|323.58|321.58|323.5|321.5|323.58|321.58|323.43|321.43|19
1725973300000|2024-09-10 13:01:40|323.49|321.49|323.55|321.55|323.57|321.57|323.49|321.49|10
1725973310000|2024-09-10 13:01:50|323.56|321.56|323.52|321.52|323.57|321.57|323.49|321.49|22
1725973320000|2024-09-10 13:02:00|323.54|321.54|323.58|321.58|323.6|321.6|323.54|321.54|11
1725973330000|2024-09-10 13:02:10|323.56|321.56|323.46|321.46|323.56|321.56|323.46|321.46|12
1725973340000|2024-09-10 13:02:20|323.45|321.45|323.44|321.44|323.45|321.45|323.42|321.42|10
1725973350000|2024-09-10 13:02:30|323.43|321.43|323.41|321.41|323.44|321.44|323.41|321.41|7
1725973360000|2024-09-10 13:02:40|323.44|321.44|323.44|321.44|323.47|321.47|323.43|321.43|12
1725973370000|2024-09-10 13:02:50|323.46|321.46|323.61|321.61|323.61|321.61|323.46|321.46|15
1725973380000|2024-09-10 13:03:00|323.6|321.6|323.66|321.66|323.66|321.66|323.59|321.59|13
1725973390000|2024-09-10 13:03:10|323.67|321.67|323.58|321.58|323.69|321.69|323.57|321.57|24
1725973400000|2024-09-10 13:03:20|323.57|321.57|323.52|321.52|323.57|321.57|323.51|321.51|15
1725973410000|2024-09-10 13:03:30|323.51|321.51|323.51|321.51|323.52|321.52|323.51|321.51|3
1725973420000|2024-09-10 13:03:40|323.5|321.5|323.41|321.41|323.5|321.5|323.41|321.41|7
1725973430000|2024-09-10 13:03:50|323.42|321.42|323.42|321.42|323.42|321.42|323.41|321.41|3
1725973440000|2024-09-10 13:04:00|323.41|321.41|323.42|321.42|323.42|321.42|323.41|321.41|6
1725973450000|2024-09-10 13:04:10|323.43|321.43|323.49|321.49|323.49|321.49|323.43|321.43|11
1725973460000|2024-09-10 13:04:20|323.48|321.48|323.43|321.43|323.54|321.54|323.43|321.43|13
1725973470000|2024-09-10 13:04:30|323.44|321.44|323.43|321.43|323.44|321.44|323.43|321.43|4
1725973480000|2024-09-10 13:04:40|323.42|321.42|323.42|321.42|323.42|321.42|323.42|321.42|1
1725973490000|2024-09-10 13:04:50|323.41|321.41|323.41|321.41|323.41|321.41|323.41|321.41|1
1725973500000|2024-09-10 13:05:00|323.42|321.42|323.55|321.55|323.55|321.55|323.42|321.42|8
1725973510000|2024-09-10 13:05:10|323.53|321.53|323.65|321.65|323.69|321.69|323.53|321.53|9
1725973520000|2024-09-10 13:05:20|323.66|321.66|323.53|321.53|323.67|321.67|323.52|321.52|16
1725973530000|2024-09-10 13:05:30|323.51|321.51|323.44|321.44|323.51|321.51|323.44|321.44|10
1725973540000|2024-09-10 13:05:40|323.42|321.42|323.44|321.44|323.49|321.49|323.42|321.42|13
1725973550000|2024-09-10 13:05:50|323.42|321.42|323.41|321.41|323.42|321.42|323.41|321.41|6
1725973560000|2024-09-10 13:06:00|323.42|321.42|323.48|321.48|323.48|321.48|323.41|321.41|5
1725973570000|2024-09-10 13:06:10|323.5|321.5|323.42|321.42|323.5|321.5|323.42|321.42|10
1725973580000|2024-09-10 13:06:20|323.41|321.41|323.41|321.41|323.41|321.41|323.36|321.36|6
1725973600000|2024-09-10 13:06:40|323.4|321.4|323.06|321.06|323.41|321.41|323.06|321.06|13
1725973610000|2024-09-10 13:06:50|323.04|321.04|323.05|321.05|323.07|321.07|323.02|321.02|16
1725973620000|2024-09-10 13:07:00|323.04|321.04|322.97|320.97|323.09|321.09|322.97|320.97|23
1725973630000|2024-09-10 13:07:10|322.95|320.95|322.91|320.91|322.95|320.95|322.76|320.76|20
1725973640000|2024-09-10 13:07:20|322.9|320.9|323.06|321.06|323.07|321.07|322.9|320.9|12
1725973650000|2024-09-10 13:07:30|323.07|321.07|323.01|321.01|323.09|321.09|323.01|321.01|18
1725973660000|2024-09-10 13:07:40|323|321|322.86|320.86|323.01|321.01|322.85|320.85|8
1725973670000|2024-09-10 13:07:50|322.85|320.85|322.8|320.8|322.85|320.85|322.75|320.75|20
1725973680000|2024-09-10 13:08:00|322.78|320.78|322.69|320.69|322.82|320.82|322.67|320.67|24
1725973690000|2024-09-10 13:08:10|322.7|320.7|322.71|320.71|322.71|320.71|322.66|320.66|16
1725973700000|2024-09-10 13:08:20|322.69|320.69|322.98|320.98|322.98|320.98|322.69|320.69|21
1725973710000|2024-09-10 13:08:30|322.99|320.99|323.15|321.15|323.16|321.16|322.98|320.98|19
1725973720000|2024-09-10 13:08:40|323.12|321.12|323.26|321.26|323.3|321.3|323.12|321.12|16
1725973730000|2024-09-10 13:08:50|323.29|321.29|323.31|321.31|323.31|321.31|323.29|321.29|3
1725973740000|2024-09-10 13:09:00|323.32|321.32|323.4|321.4|323.44|321.44|323.25|321.25|20
1725973750000|2024-09-10 13:09:10|323.41|321.41|323.31|321.31|323.42|321.42|323.3|321.3|12
1725973760000|2024-09-10 13:09:20|323.32|321.32|323.23|321.23|323.32|321.32|323.2|321.2|8
1725973770000|2024-09-10 13:09:30|323.22|321.22|323.07|321.07|323.22|321.22|322.99|320.99|20
1725973780000|2024-09-10 13:09:40|323.08|321.08|322.99|320.99|323.1|321.1|322.99|320.99|19
1725973790000|2024-09-10 13:09:50|323|321|323.04|321.04|323.04|321.04|322.98|320.98|16
1725973800000|2024-09-10 13:10:00|323.05|321.05|323.06|321.06|323.06|321.06|322.98|320.98|15
1725973810000|2024-09-10 13:10:10|323.11|321.11|323.23|321.23|323.24|321.24|323.04|321.04|24
1725973820000|2024-09-10 13:10:20|323.24|321.24|323.24|321.24|323.24|321.24|323.16|321.16|16
1725973830000|2024-09-10 13:10:30|323.23|321.23|323.22|321.22|323.25|321.25|323.2|321.2|15
1725973840000|2024-09-10 13:10:40|323.23|321.23|323.15|321.15|323.23|321.23|323.13|321.13|14
1725973850000|2024-09-10 13:10:50|323.16|321.16|323.12|321.12|323.16|321.16|323.11|321.11|10
1725973860000|2024-09-10 13:11:00|323.11|321.11|323.28|321.28|323.34|321.34|323.11|321.11|24
1725973870000|2024-09-10 13:11:10|323.29|321.29|323.16|321.16|323.35|321.35|323.12|321.12|23
1725973880000|2024-09-10 13:11:20|323.17|321.17|323.22|321.22|323.23|321.23|323.15|321.15|18
1725973890000|2024-09-10 13:11:30|323.2|321.2|323.04|321.04|323.21|321.21|323.03|321.03|15
1725973900000|2024-09-10 13:11:40|323.05|321.05|323.04|321.04|323.05|321.05|323.02|321.02|13
1725973910000|2024-09-10 13:11:50|323.08|321.08|323.07|321.07|323.11|321.11|323.06|321.06|18
1725973920000|2024-09-10 13:12:00|323.06|321.06|323.03|321.03|323.11|321.11|323.02|321.02|19
1725973930000|2024-09-10 13:12:10|323.04|321.04|322.98|320.98|323.04|321.04|322.95|320.95|15
1725973940000|2024-09-10 13:12:20|322.97|320.97|323.04|321.04|323.07|321.07|322.97|320.97|11
1725973950000|2024-09-10 13:12:30|323.03|321.03|323|321|323.03|321.03|322.96|320.96|13
1725973960000|2024-09-10 13:12:40|323.01|321.01|323.1|321.1|323.12|321.12|323|321|14
1725973970000|2024-09-10 13:12:50|323.09|321.09|322.95|320.95|323.09|321.09|322.89|320.89|24
1725973980000|2024-09-10 13:13:00|322.96|320.96|322.96|320.96|323|321|322.92|320.92|18
1725973990000|2024-09-10 13:13:10|322.95|320.95|322.94|320.94|322.95|320.95|322.89|320.89|12
1725974000000|2024-09-10 13:13:20|322.93|320.93|322.78|320.78|322.94|320.94|322.78|320.78|12
1725974010000|2024-09-10 13:13:30|322.8|320.8|322.91|320.91|322.91|320.91|322.78|320.78|11
1725974020000|2024-09-10 13:13:40|322.92|320.92|322.91|320.91|322.93|320.93|322.91|320.91|4
1725974030000|2024-09-10 13:13:50|322.89|320.89|322.89|320.89|322.89|320.89|322.89|320.89|1
1725974040000|2024-09-10 13:14:00|322.88|320.88|322.89|320.89|322.91|320.91|322.87|320.87|17
1725974050000|2024-09-10 13:14:10|322.9|320.9|322.98|320.98|322.98|320.98|322.89|320.89|11
1725974060000|2024-09-10 13:14:20|322.99|320.99|322.87|320.87|323.05|321.05|322.87|320.87|13
1725974070000|2024-09-10 13:14:30|322.88|320.88|322.93|320.93|322.93|320.93|322.88|320.88|12
1725974080000|2024-09-10 13:14:40|322.92|320.92|322.92|320.92|322.92|320.92|322.9|320.9|4
1725974090000|2024-09-10 13:14:50|322.9|320.9|322.9|320.9|322.9|320.9|322.9|320.9|1
1725974100000|2024-09-10 13:15:00|322.91|320.91|323.13|321.13|323.13|321.13|322.91|320.91|18
1725974110000|2024-09-10 13:15:10|323.14|321.14|323.15|321.15|323.16|321.16|323.13|321.13|14
1725974120000|2024-09-10 13:15:20|323.16|321.16|323.12|321.12|323.23|321.23|323.12|321.12|11
1725974130000|2024-09-10 13:15:30|323.08|321.08|323.13|321.13|323.13|321.13|323.08|321.08|9
1725974140000|2024-09-10 13:15:40|323.12|321.12|323.27|321.27|323.27|321.27|323.11|321.11|19
1725974150000|2024-09-10 13:15:50|323.28|321.28|323.31|321.31|323.31|321.31|323.27|321.27|8
1725974160000|2024-09-10 13:16:00|323.32|321.32|323.3|321.3|323.48|321.48|323.28|321.28|22
1725974170000|2024-09-10 13:16:10|323.29|321.29|322.93|320.93|323.29|321.29|322.9|320.9|18
1725974180000|2024-09-10 13:16:20|322.94|320.94|322.86|320.86|322.97|320.97|322.86|320.86|20
1725974190000|2024-09-10 13:16:30|322.87|320.87|322.77|320.77|322.87|320.87|322.68|320.68|20
1725974200000|2024-09-10 13:16:40|322.76|320.76|322.8|320.8|322.85|320.85|322.76|320.76|16
1725974210000|2024-09-10 13:16:50|322.81|320.81|322.74|320.74|322.84|320.84|322.74|320.74|15
1725974220000|2024-09-10 13:17:00|322.78|320.78|322.81|320.81|322.82|320.82|322.72|320.72|22
1725974230000|2024-09-10 13:17:10|322.78|320.78|322.87|320.87|322.87|320.87|322.77|320.77|9
1725974240000|2024-09-10 13:17:20|322.86|320.86|322.8|320.8|322.87|320.87|322.78|320.78|15
1725974250000|2024-09-10 13:17:30|322.81|320.81|322.88|320.88|322.88|320.88|322.77|320.77|16
1725974260000|2024-09-10 13:17:40|322.87|320.87|322.96|320.96|322.96|320.96|322.87|320.87|12
1725974270000|2024-09-10 13:17:50|322.97|320.97|323.05|321.05|323.05|321.05|322.97|320.97|10
1725974280000|2024-09-10 13:18:00|323.04|321.04|323.11|321.11|323.11|321.11|322.96|320.96|13
1725974290000|2024-09-10 13:18:10|323.12|321.12|323.05|321.05|323.13|321.13|323.02|321.02|12
1725974300000|2024-09-10 13:18:20|323.11|321.11|323.12|321.12|323.13|321.13|323.1|321.1|11
1725974310000|2024-09-10 13:18:30|323.1|321.1|323.32|321.32|323.32|321.32|323.1|321.1|10
1725974320000|2024-09-10 13:18:40|323.29|321.29|323.28|321.28|323.29|321.29|323.25|321.25|8
1725974330000|2024-09-10 13:18:50|323.29|321.29|323.27|321.27|323.32|321.32|323.25|321.25|12
1725974340000|2024-09-10 13:19:00|323.28|321.28|323.29|321.29|323.29|321.29|323.25|321.25|10
1725974350000|2024-09-10 13:19:10|323.33|321.33|323.38|321.38|323.39|321.39|323.33|321.33|4
1725974360000|2024-09-10 13:19:20|323.39|321.39|323.44|321.44|323.45|321.45|323.39|321.39|8
1725974370000|2024-09-10 13:19:30|323.45|321.45|323.47|321.47|323.47|321.47|323.45|321.45|3
1725974380000|2024-09-10 13:19:40|323.48|321.48|323.49|321.49|323.49|321.49|323.48|321.48|2
1725974390000|2024-09-10 13:19:50|323.51|321.51|323.51|321.51|323.51|321.51|323.51|321.51|1
1725974400000|2024-09-10 13:20:00|323.47|321.47|323.44|321.44|323.47|321.47|323.41|321.41|8
1725974410000|2024-09-10 13:20:10|323.45|321.45|323.46|321.46|323.46|321.46|323.45|321.45|6
1725974420000|2024-09-10 13:20:20|323.47|321.47|323.48|321.48|323.48|321.48|323.46|321.46|4
1725974430000|2024-09-10 13:20:30|323.49|321.49|323.6|321.6|323.6|321.6|323.49|321.49|7
1725974440000|2024-09-10 13:20:40|323.58|321.58|323.54|321.54|323.58|321.58|323.54|321.54|4
1725974450000|2024-09-10 13:20:50|323.55|321.55|323.57|321.57|323.57|321.57|323.55|321.55|3
1725974460000|2024-09-10 13:21:00|323.58|321.58|323.59|321.59|323.59|321.59|323.58|321.58|2
1725974470000|2024-09-10 13:21:10|323.5|321.5|323.55|321.55|323.55|321.55|323.5|321.5|6
1725974480000|2024-09-10 13:21:20|323.56|321.56|323.71|321.71|323.71|321.71|323.56|321.56|6
1725974490000|2024-09-10 13:21:30|323.7|321.7|323.71|321.71|323.71|321.71|323.69|321.69|10
1725974500000|2024-09-10 13:21:40|323.76|321.76|323.79|321.79|323.8|321.8|323.76|321.76|9
1725974510000|2024-09-10 13:21:50|323.84|321.84|323.73|321.73|323.84|321.84|323.73|321.73|12
1725974520000|2024-09-10 13:22:00|323.72|321.72|323.7|321.7|323.72|321.72|323.6|321.6|12
1725974530000|2024-09-10 13:22:10|323.69|321.69|323.73|321.73|323.75|321.75|323.69|321.69|11
1725974540000|2024-09-10 13:22:20|323.72|321.72|323.73|321.73|323.74|321.74|323.72|321.72|10
1725974550000|2024-09-10 13:22:30|323.72|321.72|323.73|321.73|323.73|321.73|323.72|321.72|6
1725974560000|2024-09-10 13:22:40|323.74|321.74|323.73|321.73|323.74|321.74|323.73|321.73|4
1725974570000|2024-09-10 13:22:50|323.74|321.74|323.76|321.76|323.8|321.8|323.73|321.73|14
1725974580000|2024-09-10 13:23:00|323.73|321.73|323.87|321.87|323.87|321.87|323.73|321.73|16
1725974590000|2024-09-10 13:23:10|323.89|321.89|323.89|321.89|323.89|321.89|323.89|321.89|1
1725974600000|2024-09-10 13:23:20|323.9|321.9|323.9|321.9|323.9|321.9|323.9|321.9|1
1725974610000|2024-09-10 13:23:30|323.64|321.64|323.63|321.63|323.64|321.64|323.55|321.55|9
1725974620000|2024-09-10 13:23:40|323.6|321.6|323.57|321.57|323.6|321.6|323.56|321.56|6
1725974630000|2024-09-10 13:23:50|323.59|321.59|323.69|321.69|323.72|321.72|323.59|321.59|18
1725974640000|2024-09-10 13:24:00|323.68|321.68|323.63|321.63|323.71|321.71|323.61|321.61|13
1725974650000|2024-09-10 13:24:10|323.64|321.64|323.69|321.69|323.71|321.71|323.64|321.64|14
1725974660000|2024-09-10 13:24:20|323.7|321.7|323.72|321.72|323.74|321.74|323.69|321.69|8
1725974670000|2024-09-10 13:24:30|323.73|321.73|323.69|321.69|323.76|321.76|323.69|321.69|5
1725974680000|2024-09-10 13:24:40|323.68|321.68|323.68|321.68|323.69|321.69|323.68|321.68|5
1725974690000|2024-09-10 13:24:50|323.66|321.66|323.66|321.66|323.69|321.69|323.66|321.66|10
1725974700000|2024-09-10 13:25:00|323.64|321.64|323.53|321.53|323.64|321.64|323.53|321.53|14
1725974710000|2024-09-10 13:25:10|323.52|321.52|323.43|321.43|323.53|321.53|323.43|321.43|13
1725974720000|2024-09-10 13:25:20|323.44|321.44|323.67|321.67|323.67|321.67|323.44|321.44|11
1725974730000|2024-09-10 13:25:30|323.68|321.68|323.65|321.65|323.73|321.73|323.62|321.62|21
1725974740000|2024-09-10 13:25:40|323.66|321.66|323.58|321.58|323.68|321.68|323.58|321.58|13
1725974750000|2024-09-10 13:25:50|323.59|321.59|323.58|321.58|323.6|321.6|323.57|321.57|16
1725974760000|2024-09-10 13:26:00|323.57|321.57|323.44|321.44|323.57|321.57|323.44|321.44|13
1725974770000|2024-09-10 13:26:10|323.45|321.45|323.42|321.42|323.45|321.45|323.41|321.41|7
1725974780000|2024-09-10 13:26:20|323.41|321.41|323.43|321.43|323.46|321.46|323.41|321.41|11
1725974790000|2024-09-10 13:26:30|323.41|321.41|323.35|321.35|323.41|321.41|323.33|321.33|16
1725974800000|2024-09-10 13:26:40|323.37|321.37|323.37|321.37|323.39|321.39|323.36|321.36|11
1725974810000|2024-09-10 13:26:50|323.36|321.36|323.35|321.35|323.39|321.39|323.33|321.33|16
1725974820000|2024-09-10 13:27:00|323.37|321.37|323.38|321.38|323.38|321.38|323.36|321.36|9
1725974830000|2024-09-10 13:27:10|323.37|321.37|323.39|321.39|323.39|321.39|323.37|321.37|9
1725974840000|2024-09-10 13:27:20|323.37|321.37|323.29|321.29|323.39|321.39|323.28|321.28|16
1725974850000|2024-09-10 13:27:30|323.3|321.3|323.29|321.29|323.31|321.31|323.28|321.28|10
1725974860000|2024-09-10 13:27:40|323.28|321.28|323.28|321.28|323.28|321.28|323.25|321.25|8
1725974870000|2024-09-10 13:27:50|323.27|321.27|323.2|321.2|323.27|321.27|323.18|321.18|13
1725974880000|2024-09-10 13:28:00|323.19|321.19|323.23|321.23|323.23|321.23|323.14|321.14|18
1725974890000|2024-09-10 13:28:10|323.28|321.28|323.27|321.27|323.28|321.28|323.27|321.27|2
1725974900000|2024-09-10 13:28:20|323.26|321.26|323.39|321.39|323.39|321.39|323.25|321.25|11
1725974910000|2024-09-10 13:28:30|323.4|321.4|323.47|321.47|323.47|321.47|323.4|321.4|10
1725974920000|2024-09-10 13:28:40|323.46|321.46|323.46|321.46|323.46|321.46|323.42|321.42|13
1725974930000|2024-09-10 13:28:50|323.47|321.47|323.51|321.51|323.52|321.52|323.46|321.46|20
1725974940000|2024-09-10 13:29:00|323.5|321.5|323.33|321.33|323.5|321.5|323.26|321.26|13
1725974950000|2024-09-10 13:29:10|323.32|321.32|323.3|321.3|323.35|321.35|323.3|321.3|9
1725974960000|2024-09-10 13:29:20|323.31|321.31|323.32|321.32|323.35|321.35|323.31|321.31|14
1725974970000|2024-09-10 13:29:30|323.33|321.33|323.37|321.37|323.4|321.4|323.33|321.33|11
1725974980000|2024-09-10 13:29:40|323.39|321.39|323.36|321.36|323.39|321.39|323.35|321.35|14
1725974990000|2024-09-10 13:29:50|323.35|321.35|323.32|321.32|323.36|321.36|323.3|321.3|15
1725975000000|2024-09-10 13:30:00|323.33|321.33|323.24|321.24|323.33|321.33|323.22|321.22|21
1725975010000|2024-09-10 13:30:10|323.21|321.21|323.13|321.13|323.22|321.22|323.11|321.11|21
1725975020000|2024-09-10 13:30:20|323.09|321.09|323.25|321.25|323.27|321.27|323.09|321.09|16
1725975030000|2024-09-10 13:30:30|323.29|321.29|323.33|321.33|323.33|321.33|323.27|321.27|21
1725975040000|2024-09-10 13:30:40|323.32|321.32|323.35|321.35|323.35|321.35|323.31|321.31|14
1725975050000|2024-09-10 13:30:50|323.36|321.36|323.41|321.41|323.41|321.41|323.35|321.35|11
1725975060000|2024-09-10 13:31:00|323.42|321.42|323.56|321.56|323.63|321.63|323.42|321.42|16
1725975070000|2024-09-10 13:31:10|323.55|321.55|323.55|321.55|323.58|321.58|323.45|321.45|18
1725975080000|2024-09-10 13:31:20|323.52|321.52|323.6|321.6|323.61|321.61|323.52|321.52|18
1725975090000|2024-09-10 13:31:30|323.66|321.66|323.66|321.66|323.67|321.67|323.65|321.65|5
1725975100000|2024-09-10 13:31:40|323.67|321.67|323.8|321.8|323.83|321.83|323.62|321.62|24
1725975110000|2024-09-10 13:31:50|323.81|321.81|323.83|321.83|323.83|321.83|323.79|321.79|9
1725975120000|2024-09-10 13:32:00|323.84|321.84|324|322|324.01|322.01|323.83|321.83|23
1725975130000|2024-09-10 13:32:10|324.02|322.02|324.01|322.01|324.03|322.03|323.95|321.95|18
1725975140000|2024-09-10 13:32:20|324.04|322.04|324.12|322.12|324.12|322.12|324.04|322.04|9
1725975150000|2024-09-10 13:32:30|324.13|322.13|324.15|322.15|324.15|322.15|324.13|322.13|3
1725975160000|2024-09-10 13:32:40|324.27|322.27|324.21|322.21|324.37|322.37|324.2|322.2|18
1725975170000|2024-09-10 13:32:50|324.23|322.23|324.29|322.29|324.29|322.29|324.23|322.23|9
1725975180000|2024-09-10 13:33:00|324.3|322.3|323.96|321.96|324.35|322.35|323.92|321.92|22
1725975190000|2024-09-10 13:33:10|323.97|321.97|323.91|321.91|323.97|321.97|323.89|321.89|19
1725975200000|2024-09-10 13:33:20|323.92|321.92|323.87|321.87|324.01|322.01|323.87|321.87|19
1725975210000|2024-09-10 13:33:30|323.84|321.84|323.88|321.88|323.89|321.89|323.82|321.82|16
1725975220000|2024-09-10 13:33:40|323.89|321.89|323.72|321.72|323.91|321.91|323.72|321.72|18
1725975230000|2024-09-10 13:33:50|323.73|321.73|323.47|321.47|323.73|321.73|323.47|321.47|18
1725975240000|2024-09-10 13:34:00|323.46|321.46|323.43|321.43|323.46|321.46|323.18|321.18|30
1725975250000|2024-09-10 13:34:10|323.44|321.44|323.38|321.38|323.46|321.46|323.38|321.38|24
1725975260000|2024-09-10 13:34:20|323.37|321.37|323.25|321.25|323.37|321.37|323.08|321.08|21
1725975270000|2024-09-10 13:34:30|323.24|321.24|323.13|321.13|323.28|321.28|323.12|321.12|20
1725975280000|2024-09-10 13:34:40|323.16|321.16|323.26|321.26|323.26|321.26|322.93|320.93|28
1725975290000|2024-09-10 13:34:50|323.24|321.24|323.29|321.29|323.3|321.3|323.23|321.23|26
1725975300000|2024-09-10 13:35:00|323.3|321.3|323.44|321.44|323.44|321.44|323.13|321.13|27
1725975310000|2024-09-10 13:35:10|323.43|321.43|323.74|321.74|323.74|321.74|323.43|321.43|20
1725975320000|2024-09-10 13:35:20|323.8|321.8|323.81|321.81|323.84|321.84|323.78|321.78|19
1725975330000|2024-09-10 13:35:30|323.8|321.8|323.82|321.82|323.83|321.83|323.79|321.79|13
1725975340000|2024-09-10 13:35:40|323.81|321.81|323.8|321.8|323.84|321.84|323.7|321.7|21
1725975350000|2024-09-10 13:35:50|323.81|321.81|323.65|321.65|323.81|321.81|323.65|321.65|13
1725975360000|2024-09-10 13:36:00|323.66|321.66|323.58|321.58|323.66|321.66|323.55|321.55|13
1725975370000|2024-09-10 13:36:10|323.59|321.59|323.72|321.72|323.72|321.72|323.59|321.59|9
1725975380000|2024-09-10 13:36:20|323.71|321.71|323.62|321.62|323.71|321.71|323.6|321.6|17
1725975390000|2024-09-10 13:36:30|323.64|321.64|323.53|321.53|323.64|321.64|323.53|321.53|8
1725975400000|2024-09-10 13:36:40|323.52|321.52|323.6|321.6|323.6|321.6|323.52|321.52|24
1725975410000|2024-09-10 13:36:50|323.55|321.55|323.39|321.39|323.55|321.55|323.39|321.39|18
1725975420000|2024-09-10 13:37:00|323.41|321.41|323.41|321.41|323.61|321.61|323.41|321.41|27
1725975430000|2024-09-10 13:37:10|323.4|321.4|323.4|321.4|323.41|321.41|323.28|321.28|17
1725975440000|2024-09-10 13:37:20|323.25|321.25|323.31|321.31|323.33|321.33|323.24|321.24|19
1725975450000|2024-09-10 13:37:30|323.33|321.33|323.45|321.45|323.45|321.45|323.27|321.27|17
1725975460000|2024-09-10 13:37:40|323.49|321.49|323.53|321.53|323.54|321.54|323.46|321.46|12
1725975470000|2024-09-10 13:37:50|323.51|321.51|323.32|321.32|323.53|321.53|323.31|321.31|13
1725975480000|2024-09-10 13:38:00|323.3|321.3|323.54|321.54|323.56|321.56|323.26|321.26|27
1725975490000|2024-09-10 13:38:10|323.52|321.52|323.35|321.35|323.52|321.52|323.35|321.35|15
1725975500000|2024-09-10 13:38:20|323.36|321.36|323.55|321.55|323.55|321.55|323.36|321.36|23
1725975510000|2024-09-10 13:38:30|323.54|321.54|323.55|321.55|323.56|321.56|323.51|321.51|14
1725975520000|2024-09-10 13:38:40|323.56|321.56|323.3|321.3|323.56|321.56|323.27|321.27|18
1725975530000|2024-09-10 13:38:50|323.29|321.29|323.23|321.23|323.29|321.29|323.23|321.23|13
1725975540000|2024-09-10 13:39:00|323.24|321.24|323.07|321.07|323.24|321.24|323.02|321.02|23
1725975550000|2024-09-10 13:39:10|323.1|321.1|323.23|321.23|323.23|321.23|323.01|321.01|19
1725975560000|2024-09-10 13:39:20|323.24|321.24|323.24|321.24|323.33|321.33|323.18|321.18|24
1725975570000|2024-09-10 13:39:30|323.23|321.23|323.21|321.21|323.23|321.23|323.18|321.18|9
1725975580000|2024-09-10 13:39:40|323.22|321.22|323.24|321.24|323.25|321.25|323.21|321.21|20
1725975590000|2024-09-10 13:39:50|323.25|321.25|323.12|321.12|323.25|321.25|323.1|321.1|12
1725975600000|2024-09-10 13:40:00|323.1|321.1|323.2|321.2|323.25|321.25|323.1|321.1|21
1725975610000|2024-09-10 13:40:10|323.21|321.21|323.18|321.18|323.23|321.23|323.17|321.17|19
1725975620000|2024-09-10 13:40:20|323.19|321.19|323.55|321.55|323.57|321.57|323.19|321.19|27
1725975630000|2024-09-10 13:40:30|323.56|321.56|323.54|321.54|323.61|321.61|323.54|321.54|16
1725975640000|2024-09-10 13:40:40|323.52|321.52|323.56|321.56|323.61|321.61|323.52|321.52|23
1725975650000|2024-09-10 13:40:50|323.55|321.55|323.55|321.55|323.58|321.58|323.55|321.55|12
1725975660000|2024-09-10 13:41:00|323.56|321.56|323.65|321.65|323.81|321.81|323.56|321.56|23
1725975670000|2024-09-10 13:41:10|323.66|321.66|323.73|321.73|323.73|321.73|323.66|321.66|8
1725975680000|2024-09-10 13:41:20|323.71|321.71|323.74|321.74|323.74|321.74|323.71|321.71|9
1725975690000|2024-09-10 13:41:30|323.75|321.75|323.83|321.83|323.83|321.83|323.74|321.74|10
1725975700000|2024-09-10 13:41:40|323.84|321.84|323.83|321.83|323.85|321.85|323.78|321.78|17
1725975710000|2024-09-10 13:41:50|323.84|321.84|324.03|322.03|324.05|322.05|323.83|321.83|16
1725975720000|2024-09-10 13:42:00|324.04|322.04|324.14|322.14|324.14|322.14|324.04|322.04|21
1725975730000|2024-09-10 13:42:10|324.15|322.15|323.97|321.97|324.15|322.15|323.97|321.97|10
1725975740000|2024-09-10 13:42:20|323.92|321.92|324.04|322.04|324.05|322.05|323.92|321.92|22
1725975750000|2024-09-10 13:42:30|324.03|322.03|323.9|321.9|324.03|322.03|323.88|321.88|13
1725975760000|2024-09-10 13:42:40|323.89|321.89|323.81|321.81|323.9|321.9|323.8|321.8|9
1725975770000|2024-09-10 13:42:50|323.82|321.82|323.76|321.76|323.83|321.83|323.74|321.74|11
1725975780000|2024-09-10 13:43:00|323.75|321.75|323.61|321.61|323.76|321.76|323.61|321.61|15
1725975790000|2024-09-10 13:43:10|323.58|321.58|323.54|321.54|323.63|321.63|323.53|321.53|15
1725975800000|2024-09-10 13:43:20|323.53|321.53|323.47|321.47|323.54|321.54|323.47|321.47|11
1725975810000|2024-09-10 13:43:30|323.48|321.48|323.51|321.51|323.52|321.52|323.48|321.48|12
1725975820000|2024-09-10 13:43:40|323.5|321.5|323.58|321.58|323.58|321.58|323.46|321.46|13
1725975830000|2024-09-10 13:43:50|323.59|321.59|323.74|321.74|323.74|321.74|323.59|321.59|11
1725975840000|2024-09-10 13:44:00|323.75|321.75|323.62|321.62|323.76|321.76|323.56|321.56|23
1725975850000|2024-09-10 13:44:10|323.63|321.63|323.64|321.64|323.64|321.64|323.63|321.63|22
1725975860000|2024-09-10 13:44:20|323.65|321.65|323.66|321.66|323.69|321.69|323.65|321.65|14
1725975870000|2024-09-10 13:44:30|323.67|321.67|323.74|321.74|323.74|321.74|323.64|321.64|12
1725975880000|2024-09-10 13:44:40|323.72|321.72|323.68|321.68|323.73|321.73|323.66|321.66|14
1725975890000|2024-09-10 13:44:50|323.71|321.71|323.94|321.94|323.95|321.95|323.71|321.71|13
1725975900000|2024-09-10 13:45:00|323.95|321.95|323.79|321.79|323.95|321.95|323.79|321.79|16
1725975910000|2024-09-10 13:45:10|323.8|321.8|323.8|321.8|323.83|321.83|323.79|321.79|9
1725975920000|2024-09-10 13:45:20|323.79|321.79|323.9|321.9|323.9|321.9|323.74|321.74|12
1725975930000|2024-09-10 13:45:30|323.91|321.91|324.03|322.03|324.03|322.03|323.91|321.91|9
1725975940000|2024-09-10 13:45:40|324.02|322.02|324.12|322.12|324.13|322.13|324.02|322.02|17
1725975950000|2024-09-10 13:45:50|324.13|322.13|324.08|322.08|324.15|322.15|324.08|322.08|13
1725975960000|2024-09-10 13:46:00|324.09|322.09|323.84|321.84|324.09|322.09|323.8|321.8|16
1725975970000|2024-09-10 13:46:10|323.87|321.87|323.66|321.66|323.89|321.89|323.65|321.65|25
1725975980000|2024-09-10 13:46:20|323.67|321.67|323.8|321.8|323.84|321.84|323.62|321.62|25
1725975990000|2024-09-10 13:46:30|323.79|321.79|324.05|322.05|324.05|322.05|323.79|321.79|19
1725976000000|2024-09-10 13:46:40|324.02|322.02|324.03|322.03|324.04|322.04|323.95|321.95|22
1725976010000|2024-09-10 13:46:50|324.02|322.02|324.05|322.05|324.06|322.06|323.98|321.98|12
1725976020000|2024-09-10 13:47:00|324.06|322.06|324.27|322.27|324.29|322.29|324.06|322.06|20
1725976030000|2024-09-10 13:47:10|324.29|322.29|324.23|322.23|324.31|322.31|324.21|322.21|13
1725976040000|2024-09-10 13:47:20|324.21|322.21|323.98|321.98|324.23|322.23|323.97|321.97|14
1725976050000|2024-09-10 13:47:30|324.04|322.04|324.02|322.02|324.11|322.11|324.02|322.02|18
1725976060000|2024-09-10 13:47:40|324|322|323.96|321.96|324.04|322.04|323.95|321.95|26
1725976070000|2024-09-10 13:47:50|323.94|321.94|323.85|321.85|323.94|321.94|323.84|321.84|18
1725976080000|2024-09-10 13:48:00|323.87|321.87|323.83|321.83|323.9|321.9|323.83|321.83|18
1725976090000|2024-09-10 13:48:10|323.81|321.81|323.64|321.64|323.81|321.81|323.64|321.64|19
1725976100000|2024-09-10 13:48:20|323.65|321.65|323.56|321.56|323.67|321.67|323.55|321.55|20
1725976110000|2024-09-10 13:48:30|323.54|321.54|323.56|321.56|323.58|321.58|323.54|321.54|19
1725976120000|2024-09-10 13:48:40|323.58|321.58|323.54|321.54|323.58|321.58|323.51|321.51|12
1725976130000|2024-09-10 13:48:50|323.53|321.53|323.54|321.54|323.55|321.55|323.5|321.5|11
1725976140000|2024-09-10 13:49:00|323.53|321.53|323.48|321.48|323.53|321.53|323.31|321.31|23
1725976150000|2024-09-10 13:49:10|323.47|321.47|323.63|321.63|323.63|321.63|323.46|321.46|25
1725976160000|2024-09-10 13:49:20|323.6|321.6|323.52|321.52|323.6|321.6|323.52|321.52|11
1725976170000|2024-09-10 13:49:30|323.44|321.44|323.47|321.47|323.48|321.48|323.44|321.44|17
1725976180000|2024-09-10 13:49:40|323.46|321.46|323.5|321.5|323.5|321.5|323.39|321.39|12
1725976190000|2024-09-10 13:49:50|323.51|321.51|323.78|321.78|323.78|321.78|323.51|321.51|15
1725976200000|2024-09-10 13:50:00|323.79|321.79|323.82|321.82|323.86|321.86|323.77|321.77|22
1725976210000|2024-09-10 13:50:10|323.79|321.79|323.56|321.56|323.82|321.82|323.53|321.53|11
1725976220000|2024-09-10 13:50:20|323.55|321.55|323.66|321.66|323.68|321.68|323.54|321.54|15
1725976230000|2024-09-10 13:50:30|323.64|321.64|323.56|321.56|323.64|321.64|323.56|321.56|22
1725976240000|2024-09-10 13:50:40|323.6|321.6|323.48|321.48|323.6|321.6|323.46|321.46|25
1725976250000|2024-09-10 13:50:50|323.44|321.44|323.58|321.58|323.58|321.58|323.44|321.44|20
1725976260000|2024-09-10 13:51:00|323.59|321.59|323.67|321.67|323.71|321.71|323.55|321.55|23
1725976270000|2024-09-10 13:51:10|323.68|321.68|323.72|321.72|323.73|321.73|323.68|321.68|19
1725976280000|2024-09-10 13:51:20|323.73|321.73|323.88|321.88|323.88|321.88|323.73|321.73|19
1725976290000|2024-09-10 13:51:30|323.91|321.91|323.88|321.88|323.92|321.92|323.85|321.85|18
1725976300000|2024-09-10 13:51:40|323.89|321.89|323.95|321.95|323.95|321.95|323.82|321.82|22
1725976310000|2024-09-10 13:51:50|323.96|321.96|324.03|322.03|324.03|322.03|323.94|321.94|15
1725976320000|2024-09-10 13:52:00|324.02|322.02|324.07|322.07|324.24|322.24|324.02|322.02|21
1725976330000|2024-09-10 13:52:10|324.03|322.03|324.02|322.02|324.07|322.07|323.96|321.96|25
1725976340000|2024-09-10 13:52:20|324.01|322.01|324.05|322.05|324.12|322.12|324.01|322.01|22
1725976350000|2024-09-10 13:52:30|324.06|322.06|324.04|322.04|324.08|322.08|324.04|322.04|9
1725976360000|2024-09-10 13:52:40|324.01|322.01|324.01|322.01|324.04|322.04|324.01|322.01|8
1725976370000|2024-09-10 13:52:50|324.02|322.02|324.03|322.03|324.04|322.04|324.02|322.02|7
1725976380000|2024-09-10 13:53:00|324.02|322.02|324.32|322.32|324.32|322.32|324.02|322.02|19
1725976390000|2024-09-10 13:53:10|324.33|322.33|324.19|322.19|324.33|322.33|324.16|322.16|14
1725976400000|2024-09-10 13:53:20|324.2|322.2|324.19|322.19|324.22|322.22|324.18|322.18|14
1725976410000|2024-09-10 13:53:30|324.15|322.15|324.16|322.16|324.17|322.17|324.13|322.13|10
1725976420000|2024-09-10 13:53:40|324.18|322.18|324.09|322.09|324.22|322.22|324.09|322.09|11
1725976430000|2024-09-10 13:53:50|324.1|322.1|324.39|322.39|324.39|322.39|324.09|322.09|14
1725976440000|2024-09-10 13:54:00|324.4|322.4|324.41|322.41|324.41|322.41|324.38|322.38|4
1725976450000|2024-09-10 13:54:10|324.4|322.4|324.38|322.38|324.4|322.4|324.37|322.37|7
1725976460000|2024-09-10 13:54:20|324.39|322.39|324.41|322.41|324.41|322.41|324.34|322.34|20
1725976470000|2024-09-10 13:54:30|324.4|322.4|324.4|322.4|324.41|322.41|324.39|322.39|15
1725976480000|2024-09-10 13:54:40|324.39|322.39|324.4|322.4|324.41|322.41|324.39|322.39|15
1725976490000|2024-09-10 13:54:50|324.41|322.41|324.42|322.42|324.42|322.42|324.4|322.4|9
1725976500000|2024-09-10 13:55:00|324.41|322.41|324.41|322.41|324.42|322.42|324.41|322.41|3
1725976510000|2024-09-10 13:55:10|324.4|322.4|324.34|322.34|324.41|322.41|324.31|322.31|17
1725976520000|2024-09-10 13:55:20|324.33|322.33|324.41|322.41|324.41|322.41|324.33|322.33|8
1725976530000|2024-09-10 13:55:30|324.42|322.42|324.46|322.46|324.46|322.46|324.42|322.42|5
1725976540000|2024-09-10 13:55:40|324.47|322.47|324.64|322.64|324.64|322.64|324.47|322.47|5
1725976550000|2024-09-10 13:55:50|324.65|322.65|324.77|322.77|324.81|322.81|324.65|322.65|17
1725976560000|2024-09-10 13:56:00|324.79|322.79|324.75|322.75|324.82|322.82|324.73|322.73|14
1725976570000|2024-09-10 13:56:10|324.74|322.74|324.74|322.74|324.75|322.75|324.73|322.73|7
1725976580000|2024-09-10 13:56:20|324.73|322.73|324.69|322.69|324.73|322.73|324.67|322.67|9
1725976590000|2024-09-10 13:56:30|324.7|322.7|324.54|322.54|324.7|322.7|324.53|322.53|12
1725976600000|2024-09-10 13:56:40|324.53|322.53|324.45|322.45|324.58|322.58|324.42|322.42|20
1725976610000|2024-09-10 13:56:50|324.37|322.37|324.26|322.26|324.37|322.37|324.22|322.22|16
1725976620000|2024-09-10 13:57:00|324.25|322.25|324.31|322.31|324.32|322.32|324.1|322.1|18
1725976630000|2024-09-10 13:57:10|324.28|322.28|324.15|322.15|324.28|322.28|324.13|322.13|16
1725976640000|2024-09-10 13:57:20|324.14|322.14|324.02|322.02|324.14|322.14|323.97|321.97|12
1725976650000|2024-09-10 13:57:30|324.03|322.03|323.96|321.96|324.06|322.06|323.96|321.96|19
1725976660000|2024-09-10 13:57:40|323.94|321.94|323.97|321.97|324.05|322.05|323.94|321.94|13
1725976670000|2024-09-10 13:57:50|323.96|321.96|323.8|321.8|323.96|321.96|323.8|321.8|7
1725976680000|2024-09-10 13:58:00|323.79|321.79|323.75|321.75|323.8|321.8|323.72|321.72|14
1725976690000|2024-09-10 13:58:10|323.74|321.74|323.42|321.42|323.75|321.75|323.41|321.41|23
1725976700000|2024-09-10 13:58:20|323.41|321.41|323.48|321.48|323.48|321.48|323.38|321.38|22
1725976710000|2024-09-10 13:58:30|323.49|321.49|323.75|321.75|323.75|321.75|323.49|321.49|22
1725976720000|2024-09-10 13:58:40|323.77|321.77|323.86|321.86|323.89|321.89|323.77|321.77|14
1725976730000|2024-09-10 13:58:50|323.85|321.85|323.89|321.89|323.94|321.94|323.85|321.85|16
1725976740000|2024-09-10 13:59:00|323.85|321.85|323.84|321.84|323.87|321.87|323.83|321.83|14
1725976750000|2024-09-10 13:59:10|323.83|321.83|323.66|321.66|323.83|321.83|323.66|321.66|17
1725976760000|2024-09-10 13:59:20|323.67|321.67|323.62|321.62|323.68|321.68|323.62|321.62|16
1725976770000|2024-09-10 13:59:30|323.63|321.63|323.65|321.65|323.71|321.71|323.62|321.62|17
1725976780000|2024-09-10 13:59:40|323.66|321.66|323.71|321.71|323.73|321.73|323.66|321.66|13
1725976790000|2024-09-10 13:59:50|323.7|321.7|323.76|321.76|323.77|321.77|323.7|321.7|16
1725976800000|2024-09-10 14:00:00|323.77|321.77|323.6|321.6|323.77|321.77|323.59|321.59|29
1725976810000|2024-09-10 14:00:10|323.58|321.58|323.65|321.65|323.66|321.66|323.49|321.49|28
1725976820000|2024-09-10 14:00:20|323.63|321.63|323.65|321.65|323.71|321.71|323.62|321.62|18
1725976830000|2024-09-10 14:00:30|323.66|321.66|323.67|321.67|323.69|321.69|323.58|321.58|16
1725976840000|2024-09-10 14:00:40|323.65|321.65|323.65|321.65|323.65|321.65|323.62|321.62|16
1725976850000|2024-09-10 14:00:50|323.66|321.66|323.82|321.82|323.82|321.82|323.65|321.65|9
1725976860000|2024-09-10 14:01:00|323.89|321.89|323.92|321.92|323.94|321.94|323.85|321.85|21
1725976870000|2024-09-10 14:01:10|323.93|321.93|324.04|322.04|324.04|322.04|323.92|321.92|20
1725976880000|2024-09-10 14:01:20|324.03|322.03|323.97|321.97|324.06|322.06|323.97|321.97|23
1725976890000|2024-09-10 14:01:30|323.99|321.99|323.96|321.96|324.02|322.02|323.9|321.9|23
1725976900000|2024-09-10 14:01:40|323.95|321.95|323.7|321.7|323.95|321.95|323.67|321.67|14
1725976910000|2024-09-10 14:01:50|323.71|321.71|323.76|321.76|323.77|321.77|323.71|321.71|18
1725976920000|2024-09-10 14:02:00|323.75|321.75|323.55|321.55|323.77|321.77|323.53|321.53|19
1725976930000|2024-09-10 14:02:10|323.54|321.54|323.51|321.51|323.58|321.58|323.51|321.51|15
1725976940000|2024-09-10 14:02:20|323.52|321.52|323.49|321.49|323.52|321.52|323.47|321.47|14
1725976950000|2024-09-10 14:02:30|323.48|321.48|323.46|321.46|323.51|321.51|323.46|321.46|18
1725976960000|2024-09-10 14:02:40|323.44|321.44|323.32|321.32|323.48|321.48|323.28|321.28|22
1725976970000|2024-09-10 14:02:50|323.31|321.31|323.36|321.36|323.36|321.36|323.31|321.31|16
1725976980000|2024-09-10 14:03:00|323.4|321.4|323.2|321.2|323.42|321.42|323.17|321.17|23
1725976990000|2024-09-10 14:03:10|323.19|321.19|323.03|321.03|323.19|321.19|323.03|321.03|17
1725977000000|2024-09-10 14:03:20|323.04|321.04|323.39|321.39|323.39|321.39|323.03|321.03|21
1725977010000|2024-09-10 14:03:30|323.4|321.4|323.53|321.53|323.53|321.53|323.39|321.39|11
1725977020000|2024-09-10 14:03:40|323.52|321.52|323.32|321.32|323.53|321.53|323.32|321.32|17
1725977030000|2024-09-10 14:03:50|323.31|321.31|323.31|321.31|323.33|321.33|323.26|321.26|20
1725977040000|2024-09-10 14:04:00|323.33|321.33|323.42|321.42|323.43|321.43|323.33|321.33|19
1725977050000|2024-09-10 14:04:10|323.41|321.41|323.49|321.49|323.49|321.49|323.41|321.41|18
1725977060000|2024-09-10 14:04:20|323.5|321.5|323.71|321.71|323.74|321.74|323.49|321.49|17
1725977070000|2024-09-10 14:04:30|323.72|321.72|323.62|321.62|323.72|321.72|323.62|321.62|13
1725977080000|2024-09-10 14:04:40|323.54|321.54|323.65|321.65|323.65|321.65|323.51|321.51|24
1725977090000|2024-09-10 14:04:50|323.64|321.64|323.68|321.68|323.68|321.68|323.6|321.6|9
1725977100000|2024-09-10 14:05:00|323.69|321.69|323.68|321.68|323.7|321.7|323.6|321.6|16
1725977110000|2024-09-10 14:05:10|323.66|321.66|323.51|321.51|323.67|321.67|323.49|321.49|14
1725977120000|2024-09-10 14:05:20|323.55|321.55|323.39|321.39|323.57|321.57|323.38|321.38|16
1725977130000|2024-09-10 14:05:30|323.38|321.38|323.32|321.32|323.38|321.38|323.31|321.31|25
1725977140000|2024-09-10 14:05:40|323.33|321.33|323.3|321.3|323.33|321.33|323.28|321.28|20
1725977150000|2024-09-10 14:05:50|323.31|321.31|323.04|321.04|323.31|321.31|323.04|321.04|17
1725977160000|2024-09-10 14:06:00|322.99|320.99|323.14|321.14|323.17|321.17|322.99|320.99|26
1725977170000|2024-09-10 14:06:10|323.17|321.17|323.18|321.18|323.18|321.18|323.14|321.14|9
1725977180000|2024-09-10 14:06:20|323.17|321.17|323.04|321.04|323.17|321.17|323.04|321.04|20
1725977190000|2024-09-10 14:06:30|323.01|321.01|322.79|320.79|323.01|321.01|322.73|320.73|23
1725977200000|2024-09-10 14:06:40|322.8|320.8|322.85|320.85|322.89|320.89|322.78|320.78|18
1725977210000|2024-09-10 14:06:50|322.84|320.84|322.82|320.82|322.84|320.84|322.82|320.82|6
1725977220000|2024-09-10 14:07:00|322.83|320.83|322.92|320.92|322.96|320.96|322.69|320.69|28
1725977230000|2024-09-10 14:07:10|322.93|320.93|322.73|320.73|322.94|320.94|322.72|320.72|20
1725977240000|2024-09-10 14:07:20|322.72|320.72|322.64|320.64|322.72|320.72|322.63|320.63|19
1725977250000|2024-09-10 14:07:30|322.66|320.66|322.99|320.99|322.99|320.99|322.66|320.66|16
1725977260000|2024-09-10 14:07:40|323.07|321.07|323.13|321.13|323.13|321.13|323.05|321.05|16
1725977270000|2024-09-10 14:07:50|323.12|321.12|323.2|321.2|323.2|321.2|323.1|321.1|14
1725977280000|2024-09-10 14:08:00|323.35|321.35|323.59|321.59|323.65|321.65|323.35|321.35|31
1725977290000|2024-09-10 14:08:10|323.54|321.54|323.9|321.9|323.91|321.91|323.54|321.54|16
1725977300000|2024-09-10 14:08:20|323.88|321.88|324.17|322.17|324.17|322.17|323.83|321.83|26
1725977310000|2024-09-10 14:08:30|324.18|322.18|324.27|322.27|324.27|322.27|324.17|322.17|22
1725977320000|2024-09-10 14:08:40|324.26|322.26|324.15|322.15|324.26|322.26|324.15|322.15|21
1725977330000|2024-09-10 14:08:50|324.14|322.14|323.96|321.96|324.14|322.14|323.96|321.96|23
1725977340000|2024-09-10 14:09:00|323.97|321.97|323.94|321.94|324.06|322.06|323.92|321.92|27
1725977350000|2024-09-10 14:09:10|323.87|321.87|323.86|321.86|323.92|321.92|323.83|321.83|26
1725977360000|2024-09-10 14:09:20|323.87|321.87|324.02|322.02|324.17|322.17|323.87|321.87|31
1725977370000|2024-09-10 14:09:30|324.03|322.03|324.02|322.02|324.03|322.03|323.94|321.94|18
1725977380000|2024-09-10 14:09:40|324.01|322.01|323.91|321.91|324.01|322.01|323.82|321.82|24
1725977390000|2024-09-10 14:09:50|323.89|321.89|323.78|321.78|323.9|321.9|323.78|321.78|11
1725977400000|2024-09-10 14:10:00|323.77|321.77|323.73|321.73|323.77|321.77|323.64|321.64|23
1725977410000|2024-09-10 14:10:10|323.72|321.72|323.73|321.73|323.76|321.76|323.71|321.71|12
1725977420000|2024-09-10 14:10:20|323.68|321.68|323.45|321.45|323.68|321.68|323.44|321.44|19
1725977430000|2024-09-10 14:10:30|323.44|321.44|323.34|321.34|323.44|321.44|323.25|321.25|23
1725977440000|2024-09-10 14:10:40|323.27|321.27|323.13|321.13|323.27|321.27|323.1|321.1|23
1725977450000|2024-09-10 14:10:50|323.12|321.12|323.1|321.1|323.17|321.17|323.1|321.1|15
1725977460000|2024-09-10 14:11:00|323.11|321.11|322.56|320.56|323.15|321.15|322.56|320.56|33
1725977470000|2024-09-10 14:11:10|322.57|320.57|322.38|320.38|322.6|320.6|322.16|320.16|26
1725977480000|2024-09-10 14:11:20|322.4|320.4|322.64|320.64|322.64|320.64|322.4|320.4|24
1725977490000|2024-09-10 14:11:30|322.63|320.63|322.59|320.59|322.63|320.63|322.47|320.47|20
1725977500000|2024-09-10 14:11:40|322.6|320.6|322.36|320.36|322.62|320.62|322.3|320.3|29
1725977510000|2024-09-10 14:11:50|322.38|320.38|322.61|320.61|322.61|320.61|322.38|320.38|15
1725977520000|2024-09-10 14:12:00|322.63|320.63|322.78|320.78|322.81|320.81|322.63|320.63|21
1725977530000|2024-09-10 14:12:10|322.75|320.75|322.64|320.64|322.75|320.75|322.57|320.57|28
1725977540000|2024-09-10 14:12:20|322.61|320.61|322.69|320.69|322.69|320.69|322.56|320.56|16
1725977550000|2024-09-10 14:12:30|322.7|320.7|322.84|320.84|322.84|320.84|322.7|320.7|22
1725977560000|2024-09-10 14:12:40|322.83|320.83|322.81|320.81|322.93|320.93|322.8|320.8|22
1725977570000|2024-09-10 14:12:50|322.8|320.8|322.98|320.98|322.98|320.98|322.8|320.8|20
1725977580000|2024-09-10 14:13:00|322.99|320.99|323.22|321.22|323.24|321.24|322.99|320.99|21
1725977590000|2024-09-10 14:13:10|323.23|321.23|323.13|321.13|323.26|321.26|323.13|321.13|28
1725977600000|2024-09-10 14:13:20|323.03|321.03|322.85|320.85|323.08|321.08|322.85|320.85|29
1725977610000|2024-09-10 14:13:30|322.88|320.88|322.89|320.89|322.94|320.94|322.83|320.83|23
1725977620000|2024-09-10 14:13:40|322.9|320.9|322.73|320.73|322.9|320.9|322.66|320.66|24
1725977630000|2024-09-10 14:13:50|322.74|320.74|322.59|320.59|322.74|320.74|322.59|320.59|18
1725977640000|2024-09-10 14:14:00|322.58|320.58|322.4|320.4|322.58|320.58|322.3|320.3|23
1725977650000|2024-09-10 14:14:10|322.38|320.38|322.24|320.24|322.4|320.4|322.24|320.24|25
1725977660000|2024-09-10 14:14:20|322.25|320.25|322.17|320.17|322.25|320.25|322.13|320.13|20
1725977670000|2024-09-10 14:14:30|322.18|320.18|322.06|320.06|322.18|320.18|322.04|320.04|14
1725977680000|2024-09-10 14:14:40|322.07|320.07|322.2|320.2|322.21|320.21|322.07|320.07|15
1725977690000|2024-09-10 14:14:50|322.19|320.19|322.27|320.27|322.3|320.3|322.16|320.16|15
1725977700000|2024-09-10 14:15:00|322.28|320.28|321.94|319.94|322.28|320.28|321.93|319.93|26
1725977710000|2024-09-10 14:15:10|321.97|319.97|321.89|319.89|321.99|319.99|321.75|319.75|27
1725977720000|2024-09-10 14:15:20|321.88|319.88|321.66|319.66|321.9|319.9|321.52|319.52|28
1725977730000|2024-09-10 14:15:30|321.65|319.65|321.54|319.54|321.68|319.68|321.49|319.49|22
1725977740000|2024-09-10 14:15:40|321.55|319.55|321.71|319.71|321.72|319.72|321.55|319.55|14
1725977750000|2024-09-10 14:15:50|321.69|319.69|321.59|319.59|321.7|319.7|321.5|319.5|23
1725977760000|2024-09-10 14:16:00|321.6|319.6|321.8|319.8|321.8|319.8|321.49|319.49|24
1725977770000|2024-09-10 14:16:10|321.79|319.79|321.95|319.95|322|320|321.78|319.78|27
1725977780000|2024-09-10 14:16:20|321.94|319.94|321.98|319.98|321.98|319.98|321.9|319.9|18
1725977790000|2024-09-10 14:16:30|321.93|319.93|322.12|320.12|322.13|320.13|321.93|319.93|22
1725977800000|2024-09-10 14:16:40|322.11|320.11|322.04|320.04|322.12|320.12|321.99|319.99|21
1725977810000|2024-09-10 14:16:50|322.01|320.01|322.08|320.08|322.08|320.08|321.88|319.88|25
1725977820000|2024-09-10 14:17:00|322.15|320.15|322.18|320.18|322.2|320.2|322.13|320.13|17
1725977830000|2024-09-10 14:17:10|322.19|320.19|322.38|320.38|322.38|320.38|322.19|320.19|15
1725977840000|2024-09-10 14:17:20|322.4|320.4|322.47|320.47|322.47|320.47|322.37|320.37|13
1725977850000|2024-09-10 14:17:30|322.5|320.5|322.61|320.61|322.75|320.75|322.5|320.5|24
1725977860000|2024-09-10 14:17:40|322.62|320.62|322.36|320.36|322.65|320.65|322.36|320.36|16
1725977870000|2024-09-10 14:17:50|322.34|320.34|322.33|320.33|322.34|320.34|322.27|320.27|14
1725977880000|2024-09-10 14:18:00|322.35|320.35|322.14|320.14|322.35|320.35|322.14|320.14|25
1725977890000|2024-09-10 14:18:10|322.13|320.13|322.14|320.14|322.2|320.2|322.12|320.12|16
1725977900000|2024-09-10 14:18:20|322.13|320.13|322.12|320.12|322.14|320.14|322.1|320.1|16
1725977910000|2024-09-10 14:18:30|322.13|320.13|322.38|320.38|322.39|320.39|322.13|320.13|23
1725977920000|2024-09-10 14:18:40|322.39|320.39|322.42|320.42|322.44|320.44|322.38|320.38|17
1725977930000|2024-09-10 14:18:50|322.41|320.41|322.37|320.37|322.46|320.46|322.37|320.37|13
1725977940000|2024-09-10 14:19:00|322.39|320.39|322.32|320.32|322.39|320.39|322.25|320.25|26
1725977950000|2024-09-10 14:19:10|322.34|320.34|322.54|320.54|322.54|320.54|322.34|320.34|23
1725977960000|2024-09-10 14:19:20|322.53|320.53|322.6|320.6|322.61|320.61|322.53|320.53|17
1725977970000|2024-09-10 14:19:30|322.61|320.61|322.34|320.34|322.62|320.62|322.34|320.34|19
1725977980000|2024-09-10 14:19:40|322.35|320.35|322.2|320.2|322.35|320.35|322.16|320.16|24
1725977990000|2024-09-10 14:19:50|322.21|320.21|322.25|320.25|322.34|320.34|322.17|320.17|21
1725978000000|2024-09-10 14:20:00|322.27|320.27|322.5|320.5|322.5|320.5|322.27|320.27|21
1725978010000|2024-09-10 14:20:10|322.47|320.47|322.45|320.45|322.47|320.47|322.4|320.4|16
1725978020000|2024-09-10 14:20:20|322.42|320.42|322.33|320.33|322.42|320.42|322.26|320.26|19
1725978030000|2024-09-10 14:20:30|322.34|320.34|322.36|320.36|322.41|320.41|322.34|320.34|19
1725978040000|2024-09-10 14:20:40|322.34|320.34|322.31|320.31|322.37|320.37|322.31|320.31|17
1725978050000|2024-09-10 14:20:50|322.3|320.3|322.39|320.39|322.42|320.42|322.09|320.09|27
1725978060000|2024-09-10 14:21:00|322.4|320.4|322.21|320.21|322.4|320.4|322.2|320.2|29
1725978070000|2024-09-10 14:21:10|322.23|320.23|322.11|320.11|322.24|320.24|322.09|320.09|24
1725978080000|2024-09-10 14:21:20|322.12|320.12|322.35|320.35|322.35|320.35|322.12|320.12|19
1725978090000|2024-09-10 14:21:30|322.34|320.34|322.42|320.42|322.47|320.47|322.34|320.34|13
1725978100000|2024-09-10 14:21:40|322.44|320.44|322.38|320.38|322.48|320.48|322.38|320.38|19
1725978110000|2024-09-10 14:21:50|322.37|320.37|322.43|320.43|322.43|320.43|322.28|320.28|16
1725978120000|2024-09-10 14:22:00|322.4|320.4|322.33|320.33|322.44|320.44|322.32|320.32|24
1725978130000|2024-09-10 14:22:10|322.32|320.32|322.38|320.38|322.38|320.38|322.32|320.32|12
1725978140000|2024-09-10 14:22:20|322.37|320.37|322.54|320.54|322.54|320.54|322.37|320.37|9
1725978150000|2024-09-10 14:22:30|322.5|320.5|322.63|320.63|322.63|320.63|322.42|320.42|16
1725978160000|2024-09-10 14:22:40|322.61|320.61|322.44|320.44|322.63|320.63|322.38|320.38|25
1725978170000|2024-09-10 14:22:50|322.43|320.43|322.44|320.44|322.48|320.48|322.43|320.43|22
1725978180000|2024-09-10 14:23:00|322.43|320.43|322.55|320.55|322.63|320.63|322.43|320.43|20
1725978190000|2024-09-10 14:23:10|322.51|320.51|322.54|320.54|322.61|320.61|322.42|320.42|26
1725978200000|2024-09-10 14:23:20|322.53|320.53|322.66|320.66|322.67|320.67|322.53|320.53|22
1725978210000|2024-09-10 14:23:30|322.67|320.67|322.82|320.82|322.82|320.82|322.67|320.67|10
1725978220000|2024-09-10 14:23:40|322.79|320.79|322.97|320.97|323.01|321.01|322.79|320.79|29
1725978230000|2024-09-10 14:23:50|322.92|320.92|322.81|320.81|322.93|320.93|322.79|320.79|18
1725978240000|2024-09-10 14:24:00|322.79|320.79|322.82|320.82|322.86|320.86|322.66|320.66|19
1725978250000|2024-09-10 14:24:10|322.83|320.83|322.69|320.69|322.84|320.84|322.65|320.65|21
1725978260000|2024-09-10 14:24:20|322.7|320.7|322.91|320.91|322.91|320.91|322.7|320.7|26
1725978270000|2024-09-10 14:24:30|322.95|320.95|322.99|320.99|323.02|321.02|322.92|320.92|19
1725978280000|2024-09-10 14:24:40|323|321|322.87|320.87|323.02|321.02|322.87|320.87|23
1725978290000|2024-09-10 14:24:50|322.85|320.85|322.91|320.91|322.91|320.91|322.83|320.83|16
1725978300000|2024-09-10 14:25:00|322.93|320.93|323.17|321.17|323.17|321.17|322.93|320.93|33
1725978310000|2024-09-10 14:25:10|323.16|321.16|323.22|321.22|323.22|321.22|323.16|321.16|10
1725978320000|2024-09-10 14:25:20|323.25|321.25|323.31|321.31|323.32|321.32|323.21|321.21|25
1725978330000|2024-09-10 14:25:30|323.3|321.3|323.34|321.34|323.34|321.34|323.3|321.3|22
1725978340000|2024-09-10 14:25:40|323.33|321.33|323.47|321.47|323.51|321.51|323.32|321.32|28
1725978350000|2024-09-10 14:25:50|323.46|321.46|323.48|321.48|323.5|321.5|323.46|321.46|17
1725978360000|2024-09-10 14:26:00|323.49|321.49|323.43|321.43|323.62|321.62|323.43|321.43|25
1725978370000|2024-09-10 14:26:10|323.42|321.42|323.47|321.47|323.47|321.47|323.32|321.32|16
1725978380000|2024-09-10 14:26:20|323.46|321.46|323.43|321.43|323.46|321.46|323.42|321.42|10
1725978390000|2024-09-10 14:26:30|323.44|321.44|323.44|321.44|323.47|321.47|323.42|321.42|16
1725978400000|2024-09-10 14:26:40|323.46|321.46|323.52|321.52|323.53|321.53|323.46|321.46|18
1725978410000|2024-09-10 14:26:50|323.51|321.51|323.68|321.68|323.68|321.68|323.51|321.51|19
1725978420000|2024-09-10 14:27:00|323.67|321.67|323.61|321.61|323.68|321.68|323.6|321.6|16
1725978430000|2024-09-10 14:27:10|323.62|321.62|323.53|321.53|323.62|321.62|323.52|321.52|19
1725978440000|2024-09-10 14:27:20|323.52|321.52|323.52|321.52|323.52|321.52|323.42|321.42|10
1725978450000|2024-09-10 14:27:30|323.55|321.55|323.58|321.58|323.58|321.58|323.54|321.54|17
1725978460000|2024-09-10 14:27:40|323.59|321.59|323.73|321.73|323.73|321.73|323.59|321.59|14
1725978470000|2024-09-10 14:27:50|323.74|321.74|323.79|321.79|323.79|321.79|323.74|321.74|13
1725978480000|2024-09-10 14:28:00|323.8|321.8|323.94|321.94|323.95|321.95|323.78|321.78|15
1725978490000|2024-09-10 14:28:10|323.95|321.95|323.91|321.91|323.96|321.96|323.9|321.9|19
1725978500000|2024-09-10 14:28:20|323.92|321.92|323.94|321.94|323.97|321.97|323.92|321.92|19
1725978510000|2024-09-10 14:28:30|323.9|321.9|324.01|322.01|324.01|322.01|323.9|321.9|16
1725978520000|2024-09-10 14:28:40|324.02|322.02|324.04|322.04|324.07|322.07|324|322|17
1725978530000|2024-09-10 14:28:50|324.03|322.03|323.94|321.94|324.08|322.08|323.93|321.93|19
1725978540000|2024-09-10 14:29:00|323.97|321.97|324.26|322.26|324.26|322.26|323.97|321.97|22
1725978550000|2024-09-10 14:29:10|324.27|322.27|324.26|322.26|324.37|322.37|324.22|322.22|27
1725978560000|2024-09-10 14:29:20|324.27|322.27|324.49|322.49|324.49|322.49|324.22|322.22|20
1725978570000|2024-09-10 14:29:30|324.48|322.48|324.55|322.55|324.55|322.55|324.46|322.46|29
1725978580000|2024-09-10 14:29:40|324.54|322.54|324.53|322.53|324.55|322.55|324.52|322.52|18
1725978590000|2024-09-10 14:29:50|324.54|322.54|324.52|322.52|324.56|322.56|324.52|322.52|15
1725978600000|2024-09-10 14:30:00|324.53|322.53|324.32|322.32|324.57|322.57|324.32|322.32|26
1725978610000|2024-09-10 14:30:10|324.34|322.34|324.24|322.24|324.34|322.34|324.2|322.2|27
1725978620000|2024-09-10 14:30:20|324.25|322.25|324.51|322.51|324.52|322.52|324.23|322.23|20
1725978630000|2024-09-10 14:30:30|324.56|322.56|324.92|322.92|324.93|322.93|324.56|322.56|31
1725978640000|2024-09-10 14:30:40|324.94|322.94|324.91|322.91|324.98|322.98|324.89|322.89|21
1725978650000|2024-09-10 14:30:50|324.92|322.92|324.71|322.71|324.95|322.95|324.71|322.71|27
1725978660000|2024-09-10 14:31:00|324.68|322.68|324.87|322.87|324.91|322.91|324.68|322.68|28
1725978670000|2024-09-10 14:31:10|324.86|322.86|324.9|322.9|325|323|324.84|322.84|26
1725978680000|2024-09-10 14:31:20|324.87|322.87|324.64|322.64|324.9|322.9|324.64|322.64|26
1725978690000|2024-09-10 14:31:30|324.65|322.65|324.4|322.4|324.65|322.65|324.38|322.38|24
1725978700000|2024-09-10 14:31:40|324.39|322.39|324.38|322.38|324.4|322.4|324.35|322.35|11
1725978710000|2024-09-10 14:31:50|324.39|322.39|324.26|322.26|324.4|322.4|324.25|322.25|22
1725978720000|2024-09-10 14:32:00|324.27|322.27|324.14|322.14|324.3|322.3|324.01|322.01|23
1725978730000|2024-09-10 14:32:10|324.13|322.13|324.15|322.15|324.19|322.19|324.07|322.07|20
1725978740000|2024-09-10 14:32:20|324.16|322.16|323.94|321.94|324.16|322.16|323.87|321.87|22
1725978750000|2024-09-10 14:32:30|323.95|321.95|323.93|321.93|323.98|321.98|323.93|321.93|7
1725978760000|2024-09-10 14:32:40|323.94|321.94|323.94|321.94|323.94|321.94|323.84|321.84|16
1725978770000|2024-09-10 14:32:50|323.9|321.9|323.86|321.86|323.9|321.9|323.79|321.79|16
1725978780000|2024-09-10 14:33:00|323.82|321.82|323.85|321.85|323.88|321.88|323.76|321.76|9
1725978790000|2024-09-10 14:33:10|323.86|321.86|323.88|321.88|323.88|321.88|323.86|321.86|4
1725978800000|2024-09-10 14:33:20|323.89|321.89|324.06|322.06|324.07|322.07|323.89|321.89|10
1725978810000|2024-09-10 14:33:30|324.07|322.07|323.89|321.89|324.09|322.09|323.89|321.89|23
1725978820000|2024-09-10 14:33:40|323.91|321.91|323.7|321.7|323.91|321.91|323.7|321.7|18
1725978830000|2024-09-10 14:33:50|323.71|321.71|323.7|321.7|323.72|321.72|323.69|321.69|16
1725978840000|2024-09-10 14:34:00|323.71|321.71|323.65|321.65|323.73|321.73|323.55|321.55|20
1725978850000|2024-09-10 14:34:10|323.64|321.64|323.6|321.6|323.66|321.66|323.6|321.6|5
1725978860000|2024-09-10 14:34:20|323.57|321.57|323.76|321.76|323.76|321.76|323.57|321.57|18
1725978870000|2024-09-10 14:34:30|323.75|321.75|323.88|321.88|323.88|321.88|323.75|321.75|14
1725978880000|2024-09-10 14:34:40|323.86|321.86|323.84|321.84|323.88|321.88|323.81|321.81|8
1725978890000|2024-09-10 14:34:50|323.82|321.82|323.93|321.93|323.97|321.97|323.82|321.82|24
1725978900000|2024-09-10 14:35:00|323.94|321.94|323.98|321.98|323.98|321.98|323.86|321.86|26
1725978910000|2024-09-10 14:35:10|323.99|321.99|324.21|322.21|324.29|322.29|323.99|321.99|20
1725978920000|2024-09-10 14:35:20|324.16|322.16|324.22|322.22|324.25|322.25|324.16|322.16|8
1725978930000|2024-09-10 14:35:30|324.2|322.2|324|322|324.24|322.24|324|322|21
1725978940000|2024-09-10 14:35:40|323.99|321.99|323.89|321.89|324|322|323.89|321.89|18
1725978950000|2024-09-10 14:35:50|323.9|321.9|323.82|321.82|323.9|321.9|323.81|321.81|19
1725978960000|2024-09-10 14:36:00|323.83|321.83|323.87|321.87|323.88|321.88|323.7|321.7|24
1725978970000|2024-09-10 14:36:10|323.88|321.88|324.11|322.11|324.12|322.12|323.87|321.87|19
1725978980000|2024-09-10 14:36:20|324.08|322.08|324.02|322.02|324.11|322.11|324.02|322.02|27
1725978990000|2024-09-10 14:36:30|324.01|322.01|323.89|321.89|324.09|322.09|323.89|321.89|21
1725979000000|2024-09-10 14:36:40|323.88|321.88|323.76|321.76|323.9|321.9|323.76|321.76|21
1725979010000|2024-09-10 14:36:50|323.77|321.77|323.88|321.88|323.88|321.88|323.75|321.75|24
1725979020000|2024-09-10 14:37:00|323.86|321.86|323.99|321.99|324|322|323.82|321.82|20
1725979030000|2024-09-10 14:37:10|323.98|321.98|324|322|324.02|322.02|323.95|321.95|18
1725979040000|2024-09-10 14:37:20|324.01|322.01|324.2|322.2|324.21|322.21|324.01|322.01|24
1725979050000|2024-09-10 14:37:30|324.18|322.18|324.18|322.18|324.21|322.21|324.15|322.15|21
1725979060000|2024-09-10 14:37:40|324.17|322.17|324.12|322.12|324.17|322.17|324.09|322.09|25
1725979070000|2024-09-10 14:37:50|324.14|322.14|324.11|322.11|324.14|322.14|324.04|322.04|21
1725979080000|2024-09-10 14:38:00|324.12|322.12|324.01|322.01|324.13|322.13|323.91|321.91|23
1725979090000|2024-09-10 14:38:10|324.02|322.02|324.25|322.25|324.25|322.25|324.01|322.01|17
1725979100000|2024-09-10 14:38:20|324.23|322.23|324.24|322.24|324.27|322.27|324.23|322.23|15
1725979110000|2024-09-10 14:38:30|324.23|322.23|324.25|322.25|324.25|322.25|324.21|322.21|14
1725979120000|2024-09-10 14:38:40|324.26|322.26|324.23|322.23|324.26|322.26|324.21|322.21|19
1725979130000|2024-09-10 14:38:50|324.24|322.24|324.25|322.25|324.26|322.26|324.24|322.24|9
1725979140000|2024-09-10 14:39:00|324.24|322.24|324.53|322.53|324.53|322.53|324.21|322.21|25
1725979150000|2024-09-10 14:39:10|324.54|322.54|324.57|322.57|324.63|322.63|324.53|322.53|21
1725979160000|2024-09-10 14:39:20|324.56|322.56|324.44|322.44|324.56|322.56|324.42|322.42|19
1725979170000|2024-09-10 14:39:30|324.39|322.39|324.35|322.35|324.42|322.42|324.35|322.35|11
1725979180000|2024-09-10 14:39:40|324.33|322.33|324.21|322.21|324.33|322.33|324.19|322.19|14
1725979190000|2024-09-10 14:39:50|324.24|322.24|324.31|322.31|324.32|322.32|324.24|322.24|11
1725979200000|2024-09-10 14:40:00|324.32|322.32|324.4|322.4|324.4|322.4|324.3|322.3|18
1725979210000|2024-09-10 14:40:10|324.46|322.46|324.45|322.45|324.56|322.56|324.44|322.44|19
1725979220000|2024-09-10 14:40:20|324.46|322.46|324.53|322.53|324.54|322.54|324.46|322.46|22
1725979230000|2024-09-10 14:40:30|324.52|322.52|324.47|322.47|324.52|322.52|324.47|322.47|9
1725979240000|2024-09-10 14:40:40|324.46|322.46|324.24|322.24|324.46|322.46|324.21|322.21|18
1725979250000|2024-09-10 14:40:50|324.25|322.25|324.17|322.17|324.25|322.25|324.16|322.16|17
1725979260000|2024-09-10 14:41:00|324.18|322.18|324.19|322.19|324.25|322.25|324.18|322.18|12
1725979270000|2024-09-10 14:41:10|324.2|322.2|324.23|322.23|324.23|322.23|324.2|322.2|6
1725979280000|2024-09-10 14:41:20|324.24|322.24|324.25|322.25|324.25|322.25|324.21|322.21|10
1725979290000|2024-09-10 14:41:30|324.26|322.26|324.18|322.18|324.26|322.26|324.18|322.18|14
1725979300000|2024-09-10 14:41:40|324.17|322.17|324.12|322.12|324.18|322.18|324.03|322.03|18
1725979310000|2024-09-10 14:41:50|324.13|322.13|324.14|322.14|324.15|322.15|324.12|322.12|17
1725979320000|2024-09-10 14:42:00|324.13|322.13|323.95|321.95|324.13|322.13|323.93|321.93|17
1725979330000|2024-09-10 14:42:10|323.96|321.96|323.99|321.99|324.01|322.01|323.93|321.93|19
1725979340000|2024-09-10 14:42:20|324|322|323.81|321.81|324.04|322.04|323.8|321.8|16
1725979350000|2024-09-10 14:42:30|323.82|321.82|323.8|321.8|323.85|321.85|323.78|321.78|14
1725979360000|2024-09-10 14:42:40|323.84|321.84|323.91|321.91|323.92|321.92|323.82|321.82|21
1725979370000|2024-09-10 14:42:50|323.9|321.9|323.81|321.81|323.92|321.92|323.81|321.81|12
1725979380000|2024-09-10 14:43:00|323.83|321.83|323.84|321.84|323.85|321.85|323.82|321.82|9
1725979390000|2024-09-10 14:43:10|323.85|321.85|323.78|321.78|323.95|321.95|323.78|321.78|19
1725979400000|2024-09-10 14:43:20|323.8|321.8|323.8|321.8|323.82|321.82|323.79|321.79|11
1725979410000|2024-09-10 14:43:30|323.74|321.74|323.74|321.74|323.79|321.79|323.74|321.74|7
1725979420000|2024-09-10 14:43:40|323.75|321.75|323.56|321.56|323.75|321.75|323.56|321.56|18
1725979430000|2024-09-10 14:43:50|323.63|321.63|323.65|321.65|323.67|321.67|323.62|321.62|19
1725979440000|2024-09-10 14:44:00|323.64|321.64|323.61|321.61|323.69|321.69|323.61|321.61|19
1725979450000|2024-09-10 14:44:10|323.6|321.6|323.65|321.65|323.66|321.66|323.59|321.59|16
1725979460000|2024-09-10 14:44:20|323.64|321.64|323.73|321.73|323.75|321.75|323.62|321.62|12
1725979470000|2024-09-10 14:44:30|323.72|321.72|323.83|321.83|323.83|321.83|323.72|321.72|16
1725979480000|2024-09-10 14:44:40|323.84|321.84|323.87|321.87|323.87|321.87|323.84|321.84|7
1725979490000|2024-09-10 14:44:50|323.88|321.88|323.75|321.75|323.88|321.88|323.7|321.7|19
1725979500000|2024-09-10 14:45:00|323.74|321.74|323.84|321.84|323.86|321.86|323.7|321.7|20
1725979510000|2024-09-10 14:45:10|323.85|321.85|323.91|321.91|323.91|321.91|323.84|321.84|14
1725979520000|2024-09-10 14:45:20|323.9|321.9|323.97|321.97|323.97|321.97|323.89|321.89|14
1725979530000|2024-09-10 14:45:30|323.96|321.96|323.94|321.94|324|322|323.9|321.9|17
1725979540000|2024-09-10 14:45:40|323.95|321.95|324.09|322.09|324.13|322.13|323.94|321.94|20
1725979550000|2024-09-10 14:45:50|324.08|322.08|324.11|322.11|324.13|322.13|324.08|322.08|19
1725979560000|2024-09-10 14:46:00|324.12|322.12|324.14|322.14|324.14|322.14|324.06|322.06|16
1725979570000|2024-09-10 14:46:10|324.13|322.13|324.14|322.14|324.28|322.28|324.09|322.09|23
1725979580000|2024-09-10 14:46:20|324.15|322.15|324.18|322.18|324.21|322.21|324.1|322.1|8
1725979590000|2024-09-10 14:46:30|324.2|322.2|324.35|322.35|324.35|322.35|324.18|322.18|30
1725979600000|2024-09-10 14:46:40|324.34|322.34|324.41|322.41|324.43|322.43|324.33|322.33|20
1725979610000|2024-09-10 14:46:50|324.42|322.42|324.43|322.43|324.43|322.43|324.4|322.4|19
1725979620000|2024-09-10 14:47:00|324.42|322.42|324.02|322.02|324.43|322.43|324|322|21
1725979630000|2024-09-10 14:47:10|324.04|322.04|324.22|322.22|324.23|322.23|324.04|322.04|10
1725979640000|2024-09-10 14:47:20|324.19|322.19|324.22|322.22|324.29|322.29|324.19|322.19|18
1725979650000|2024-09-10 14:47:30|324.21|322.21|324.26|322.26|324.28|322.28|324.2|322.2|26
1725979660000|2024-09-10 14:47:40|324.25|322.25|324.4|322.4|324.4|322.4|324.25|322.25|11
1725979670000|2024-09-10 14:47:50|324.48|322.48|324.51|322.51|324.58|322.58|324.48|322.48|15
1725979680000|2024-09-10 14:48:00|324.5|322.5|324.33|322.33|324.5|322.5|324.3|322.3|22
1725979690000|2024-09-10 14:48:10|324.35|322.35|324.49|322.49|324.49|322.49|324.32|322.32|27
1725979700000|2024-09-10 14:48:20|324.5|322.5|324.52|322.52|324.62|322.62|324.5|322.5|11
1725979710000|2024-09-10 14:48:30|324.5|322.5|324.54|322.54|324.55|322.55|324.5|322.5|13
1725979720000|2024-09-10 14:48:40|324.55|322.55|324.52|322.52|324.55|322.55|324.5|322.5|10
1725979730000|2024-09-10 14:48:50|324.51|322.51|324.46|322.46|324.52|322.52|324.42|322.42|21
1725979740000|2024-09-10 14:49:00|324.48|322.48|324.42|322.42|324.51|322.51|324.41|322.41|9
1725979750000|2024-09-10 14:49:10|324.43|322.43|324.43|322.43|324.45|322.45|324.4|322.4|21
1725979760000|2024-09-10 14:49:20|324.45|322.45|324.53|322.53|324.54|322.54|324.45|322.45|7
1725979770000|2024-09-10 14:49:30|324.52|322.52|324.39|322.39|324.52|322.52|324.39|322.39|18
1725979780000|2024-09-10 14:49:40|324.4|322.4|324.49|322.49|324.49|322.49|324.4|322.4|12
1725979790000|2024-09-10 14:49:50|324.47|322.47|324.53|322.53|324.56|322.56|324.47|322.47|13
1725979800000|2024-09-10 14:50:00|324.52|322.52|324.62|322.62|324.64|322.64|324.52|322.52|18
1725979810000|2024-09-10 14:50:10|324.63|322.63|324.61|322.61|324.67|322.67|324.61|322.61|20
1725979820000|2024-09-10 14:50:20|324.6|322.6|324.33|322.33|324.6|322.6|324.31|322.31|18
1725979830000|2024-09-10 14:50:30|324.32|322.32|324.2|322.2|324.33|322.33|324.16|322.16|14
1725979840000|2024-09-10 14:50:40|324.19|322.19|324.09|322.09|324.19|322.19|324.05|322.05|20
1725979850000|2024-09-10 14:50:50|324.08|322.08|324|322|324.08|322.08|324|322|13
1725979860000|2024-09-10 14:51:00|323.98|321.98|323.59|321.59|323.98|321.98|323.57|321.57|23
1725979870000|2024-09-10 14:51:10|323.58|321.58|323.52|321.52|323.61|321.61|323.5|321.5|27
1725979880000|2024-09-10 14:51:20|323.53|321.53|323.68|321.68|323.68|321.68|323.45|321.45|25
1725979890000|2024-09-10 14:51:30|323.66|321.66|323.67|321.67|323.72|321.72|323.64|321.64|23
1725979900000|2024-09-10 14:51:40|323.68|321.68|323.72|321.72|323.73|321.73|323.67|321.67|18
1725979910000|2024-09-10 14:51:50|323.73|321.73|323.72|321.72|323.74|321.74|323.72|321.72|13
1725979920000|2024-09-10 14:52:00|323.74|321.74|323.92|321.92|324.06|322.06|323.74|321.74|22
1725979930000|2024-09-10 14:52:10|323.91|321.91|323.93|321.93|323.96|321.96|323.86|321.86|18
1725979940000|2024-09-10 14:52:20|323.94|321.94|323.96|321.96|323.96|321.96|323.9|321.9|17
1725979950000|2024-09-10 14:52:30|323.97|321.97|324.08|322.08|324.08|322.08|323.97|321.97|7
1725979960000|2024-09-10 14:52:40|324.16|322.16|324.16|322.16|324.18|322.18|324.16|322.16|7
1725979970000|2024-09-10 14:52:50|324.14|322.14|324.03|322.03|324.14|322.14|323.98|321.98|19
1725979980000|2024-09-10 14:53:00|324.04|322.04|324.17|322.17|324.2|322.2|324.04|322.04|19
1725979990000|2024-09-10 14:53:10|324.18|322.18|324.25|322.25|324.25|322.25|324.18|322.18|8
1725980000000|2024-09-10 14:53:20|324.26|322.26|324.41|322.41|324.41|322.41|324.26|322.26|13
1725980010000|2024-09-10 14:53:30|324.42|322.42|324.41|322.41|324.48|322.48|324.4|322.4|10
1725980020000|2024-09-10 14:53:40|324.4|322.4|324.47|322.47|324.47|322.47|324.39|322.39|18
1725980030000|2024-09-10 14:53:50|324.45|322.45|324.45|322.45|324.47|322.47|324.45|322.45|8
1725980040000|2024-09-10 14:54:00|324.46|322.46|324.33|322.33|324.46|322.46|324.29|322.29|19
1725980050000|2024-09-10 14:54:10|324.31|322.31|324.34|322.34|324.34|322.34|324.3|322.3|9
1725980060000|2024-09-10 14:54:20|324.35|322.35|324.48|322.48|324.52|322.52|324.35|322.35|13
1725980070000|2024-09-10 14:54:30|324.49|322.49|324.48|322.48|324.51|322.51|324.46|322.46|12
1725980080000|2024-09-10 14:54:40|324.43|322.43|324.44|322.44|324.49|322.49|324.42|322.42|15
1725980090000|2024-09-10 14:54:50|324.45|322.45|324.51|322.51|324.52|322.52|324.45|322.45|8
1725980100000|2024-09-10 14:55:00|324.52|322.52|324.61|322.61|324.66|322.66|324.51|322.51|12
1725980110000|2024-09-10 14:55:10|324.63|322.63|324.52|322.52|324.64|322.64|324.51|322.51|13
1725980120000|2024-09-10 14:55:20|324.48|322.48|324.42|322.42|324.48|322.48|324.42|322.42|15
1725980130000|2024-09-10 14:55:30|324.44|322.44|324.42|322.42|324.45|322.45|324.4|322.4|10
1725980140000|2024-09-10 14:55:40|324.41|322.41|324.29|322.29|324.41|322.41|324.29|322.29|4
1725980150000|2024-09-10 14:55:50|324.3|322.3|324.12|322.12|324.3|322.3|324.12|322.12|17
1725980160000|2024-09-10 14:56:00|324.13|322.13|324.15|322.15|324.18|322.18|324.08|322.08|17
1725980170000|2024-09-10 14:56:10|324.16|322.16|324.28|322.28|324.32|322.32|324.14|322.14|22
1725980180000|2024-09-10 14:56:20|324.29|322.29|324.29|322.29|324.31|322.31|324.28|322.28|12
1725980190000|2024-09-10 14:56:30|324.3|322.3|324.32|322.32|324.32|322.32|324.25|322.25|15
1725980200000|2024-09-10 14:56:40|324.34|322.34|324.35|322.35|324.35|322.35|324.26|322.26|20
1725980210000|2024-09-10 14:56:50|324.33|322.33|324.43|322.43|324.44|322.44|324.33|322.33|18
1725980220000|2024-09-10 14:57:00|324.42|322.42|324.35|322.35|324.43|322.43|324.34|322.34|15
1725980230000|2024-09-10 14:57:10|324.33|322.33|324.18|322.18|324.33|322.33|324.11|322.11|15
1725980240000|2024-09-10 14:57:20|324.19|322.19|324.18|322.18|324.19|322.19|324.18|322.18|2
1725980250000|2024-09-10 14:57:30|324.14|322.14|324.12|322.12|324.14|322.14|324.12|322.12|8
1725980260000|2024-09-10 14:57:40|324.11|322.11|324.13|322.13|324.14|322.14|324.07|322.07|13
1725980270000|2024-09-10 14:57:50|324.12|322.12|324.08|322.08|324.14|322.14|324.08|322.08|8
1725980280000|2024-09-10 14:58:00|324.01|322.01|324.2|322.2|324.2|322.2|323.99|321.99|12
1725980290000|2024-09-10 14:58:10|324.19|322.19|324.35|322.35|324.38|322.38|324.19|322.19|9
1725980300000|2024-09-10 14:58:20|324.34|322.34|324.39|322.39|324.44|322.44|324.33|322.33|12
1725980310000|2024-09-10 14:58:30|324.37|322.37|324.41|322.41|324.42|322.42|324.37|322.37|13
1725980320000|2024-09-10 14:58:40|324.42|322.42|324.59|322.59|324.6|322.6|324.42|322.42|17
1725980330000|2024-09-10 14:58:50|324.57|322.57|324.56|322.56|324.59|322.59|324.56|322.56|14
1725980340000|2024-09-10 14:59:00|324.53|322.53|324.62|322.62|324.63|322.63|324.53|322.53|15
1725980350000|2024-09-10 14:59:10|324.63|322.63|324.62|322.62|324.63|322.63|324.61|322.61|8
1725980360000|2024-09-10 14:59:20|324.61|322.61|324.67|322.67|324.67|322.67|324.59|322.59|13
1725980370000|2024-09-10 14:59:30|324.68|322.68|324.69|322.69|324.69|322.69|324.68|322.68|2
1725980380000|2024-09-10 14:59:40|324.7|322.7|324.76|322.76|324.77|322.77|324.7|322.7|10
1725980390000|2024-09-10 14:59:50|324.74|322.74|324.84|322.84|324.84|322.84|324.73|322.73|12
1725980400000|2024-09-10 15:00:00|324.8|322.8|324.86|322.86|324.92|322.92|324.78|322.78|19
1725980410000|2024-09-10 15:00:10|324.87|322.87|324.86|322.86|324.92|322.92|324.82|322.82|17
1725980420000|2024-09-10 15:00:20|324.89|322.89|324.91|322.91|324.91|322.91|324.75|322.75|17
1725980430000|2024-09-10 15:00:30|324.99|322.99|325|323|325.02|323.02|324.99|322.99|13
1725980440000|2024-09-10 15:00:40|324.99|322.99|325.09|323.09|325.18|323.18|324.99|322.99|22
1725980450000|2024-09-10 15:00:50|325.05|323.05|324.99|322.99|325.08|323.08|324.99|322.99|11
1725980460000|2024-09-10 15:01:00|324.97|322.97|324.93|322.93|325.04|323.04|324.93|322.93|13
1725980470000|2024-09-10 15:01:10|324.91|322.91|324.95|322.95|324.96|322.96|324.86|322.86|22
1725980480000|2024-09-10 15:01:20|324.96|322.96|324.93|322.93|325.03|323.03|324.91|322.91|14
1725980490000|2024-09-10 15:01:30|324.94|322.94|324.99|322.99|324.99|322.99|324.92|322.92|16
1725980500000|2024-09-10 15:01:40|325.05|323.05|325.13|323.13|325.13|323.13|325.05|323.05|13
1725980510000|2024-09-10 15:01:50|325.14|323.14|325.07|323.07|325.33|323.33|325.05|323.05|22
1725980520000|2024-09-10 15:02:00|325.08|323.08|325.04|323.04|325.09|323.09|325.04|323.04|5
1725980530000|2024-09-10 15:02:10|325.03|323.03|325.13|323.13|325.13|323.13|324.94|322.94|24
1725980540000|2024-09-10 15:02:20|325.12|323.12|325.19|323.19|325.2|323.2|325.11|323.11|26
1725980550000|2024-09-10 15:02:30|325.18|323.18|325.16|323.16|325.33|323.33|325.16|323.16|17
1725980560000|2024-09-10 15:02:40|325.17|323.17|325.22|323.22|325.22|323.22|325.16|323.16|10
1725980570000|2024-09-10 15:02:50|325.23|323.23|325.3|323.3|325.3|323.3|325.23|323.23|10
1725980580000|2024-09-10 15:03:00|325.28|323.28|325.09|323.09|325.3|323.3|325.09|323.09|15
1725980590000|2024-09-10 15:03:10|325.12|323.12|324.99|322.99|325.12|323.12|324.98|322.98|18
1725980600000|2024-09-10 15:03:20|325|323|324.95|322.95|325.04|323.04|324.95|322.95|11
1725980610000|2024-09-10 15:03:30|324.96|322.96|324.92|322.92|324.99|322.99|324.92|322.92|16
1725980620000|2024-09-10 15:03:40|324.89|322.89|324.84|322.84|324.9|322.9|324.84|322.84|11
1725980630000|2024-09-10 15:03:50|324.85|322.85|324.66|322.66|324.85|322.85|324.64|322.64|21
1725980640000|2024-09-10 15:04:00|324.65|322.65|324.5|322.5|324.65|322.65|324.4|322.4|17
1725980650000|2024-09-10 15:04:10|324.51|322.51|324.61|322.61|324.61|322.61|324.51|322.51|14
1725980660000|2024-09-10 15:04:20|324.66|322.66|324.76|322.76|324.77|322.77|324.64|322.64|20
1725980670000|2024-09-10 15:04:30|324.77|322.77|324.98|322.98|324.98|322.98|324.75|322.75|12
1725980680000|2024-09-10 15:04:40|325|323|325.11|323.11|325.13|323.13|324.96|322.96|17
1725980690000|2024-09-10 15:04:50|325.12|323.12|325.11|323.11|325.13|323.13|325.11|323.11|6
1725980700000|2024-09-10 15:05:00|325.12|323.12|324.96|322.96|325.17|323.17|324.96|322.96|21
1725980710000|2024-09-10 15:05:10|324.94|322.94|324.88|322.88|324.94|322.94|324.88|322.88|5
1725980720000|2024-09-10 15:05:20|324.87|322.87|324.85|322.85|324.88|322.88|324.84|322.84|11
1725980730000|2024-09-10 15:05:30|324.84|322.84|324.83|322.83|324.85|322.85|324.83|322.83|8
1725980740000|2024-09-10 15:05:40|324.82|322.82|324.84|322.84|324.84|322.84|324.79|322.79|14
1725980750000|2024-09-10 15:05:50|324.89|322.89|325.01|323.01|325.01|323.01|324.89|322.89|9
1725980760000|2024-09-10 15:06:00|325.13|323.13|325.26|323.26|325.31|323.31|325.13|323.13|18
1725980770000|2024-09-10 15:06:10|325.2|323.2|325.32|323.32|325.35|323.35|325.2|323.2|17
1725980780000|2024-09-10 15:06:20|325.33|323.33|325.15|323.15|325.33|323.33|325.13|323.13|16
1725980790000|2024-09-10 15:06:30|325.16|323.16|325.09|323.09|325.16|323.16|325.09|323.09|15
1725980800000|2024-09-10 15:06:40|325.07|323.07|324.89|322.89|325.11|323.11|324.87|322.87|19
1725980810000|2024-09-10 15:06:50|324.86|322.86|324.85|322.85|324.89|322.89|324.82|322.82|20
1725980820000|2024-09-10 15:07:00|324.83|322.83|324.72|322.72|324.83|322.83|324.65|322.65|18
1725980830000|2024-09-10 15:07:10|324.77|322.77|324.99|322.99|324.99|322.99|324.74|322.74|19
1725980840000|2024-09-10 15:07:20|325|323|324.9|322.9|325.02|323.02|324.9|322.9|18
1725980850000|2024-09-10 15:07:30|324.91|322.91|325.02|323.02|325.02|323.02|324.91|322.91|16
1725980860000|2024-09-10 15:07:40|325|323|325.33|323.33|325.33|323.33|325|323|27
1725980870000|2024-09-10 15:07:50|325.32|323.32|325.36|323.36|325.37|323.37|325.32|323.32|8
1725980880000|2024-09-10 15:08:00|325.34|323.34|325.28|323.28|325.35|323.35|325.22|323.22|13
1725980890000|2024-09-10 15:08:10|325.31|323.31|325.28|323.28|325.32|323.32|325.2|323.2|24
1725980900000|2024-09-10 15:08:20|325.29|323.29|325.36|323.36|325.41|323.41|325.25|323.25|28
1725980910000|2024-09-10 15:08:30|325.35|323.35|325.33|323.33|325.37|323.37|325.32|323.32|29
1725980920000|2024-09-10 15:08:40|325.31|323.31|325.32|323.32|325.44|323.44|325.29|323.29|17
1725980930000|2024-09-10 15:08:50|325.3|323.3|325.34|323.34|325.35|323.35|325.29|323.29|18
1725980940000|2024-09-10 15:09:00|325.35|323.35|325.38|323.38|325.4|323.4|325.34|323.34|6
1725980950000|2024-09-10 15:09:10|325.39|323.39|325.29|323.29|325.4|323.4|325.28|323.28|17
1725980960000|2024-09-10 15:09:20|325.3|323.3|325.35|323.35|325.35|323.35|325.3|323.3|12
1725980970000|2024-09-10 15:09:30|325.52|323.52|325.8|323.8|325.8|323.8|325.52|323.52|19
1725980980000|2024-09-10 15:09:40|325.77|323.77|325.74|323.74|325.78|323.78|325.71|323.71|12
1725980990000|2024-09-10 15:09:50|325.75|323.75|325.84|323.84|325.85|323.85|325.75|323.75|8
1725981000000|2024-09-10 15:10:00|325.81|323.81|325.91|323.91|325.91|323.91|325.81|323.81|12
1725981010000|2024-09-10 15:10:10|325.92|323.92|325.91|323.91|325.92|323.92|325.87|323.87|4
1725981020000|2024-09-10 15:10:20|325.95|323.95|325.92|323.92|325.98|323.98|325.92|323.92|5
1725981030000|2024-09-10 15:10:30|325.95|323.95|325.91|323.91|325.96|323.96|325.91|323.91|5
1725981040000|2024-09-10 15:10:40|325.89|323.89|325.91|323.91|325.91|323.91|325.85|323.85|6
1725981050000|2024-09-10 15:10:50|325.92|323.92|325.98|323.98|325.98|323.98|325.92|323.92|7
1725981060000|2024-09-10 15:11:00|325.99|323.99|325.95|323.95|325.99|323.99|325.91|323.91|7
1725981070000|2024-09-10 15:11:10|325.94|323.94|326.21|324.21|326.24|324.24|325.91|323.91|17
1725981080000|2024-09-10 15:11:20|326.22|324.22|326.27|324.27|326.32|324.32|326.18|324.18|21
1725981090000|2024-09-10 15:11:30|326.29|324.29|326.33|324.33|326.34|324.34|326.28|324.28|19
1725981100000|2024-09-10 15:11:40|326.34|324.34|326.23|324.23|326.35|324.35|326.23|324.23|17
1725981110000|2024-09-10 15:11:50|326.24|324.24|326.23|324.23|326.24|324.24|326.21|324.21|7
1725981120000|2024-09-10 15:12:00|326.22|324.22|326.02|324.02|326.24|324.24|326.01|324.01|19
1725981130000|2024-09-10 15:12:10|326.01|324.01|325.84|323.84|326.02|324.02|325.84|323.84|12
1725981140000|2024-09-10 15:12:20|325.83|323.83|325.67|323.67|325.83|323.83|325.67|323.67|19
1725981150000|2024-09-10 15:12:30|325.6|323.6|325.62|323.62|325.62|323.62|325.6|323.6|3
1725981160000|2024-09-10 15:12:40|325.63|323.63|325.7|323.7|325.74|323.74|325.62|323.62|16
1725981170000|2024-09-10 15:12:50|325.69|323.69|325.74|323.74|325.74|323.74|325.69|323.69|9
1725981180000|2024-09-10 15:13:00|325.77|323.77|325.89|323.89|325.93|323.93|325.71|323.71|22
1725981190000|2024-09-10 15:13:10|325.9|323.9|325.96|323.96|325.99|323.99|325.9|323.9|14
1725981200000|2024-09-10 15:13:20|325.97|323.97|325.97|323.97|326.02|324.02|325.94|323.94|17
1725981210000|2024-09-10 15:13:30|325.98|323.98|326.12|324.12|326.12|324.12|325.97|323.97|11
1725981220000|2024-09-10 15:13:40|326.11|324.11|326.14|324.14|326.14|324.14|326.09|324.09|17
1725981230000|2024-09-10 15:13:50|326.15|324.15|326.13|324.13|326.21|324.21|326.13|324.13|12
1725981240000|2024-09-10 15:14:00|326.14|324.14|326.25|324.25|326.25|324.25|326.13|324.13|15
1725981250000|2024-09-10 15:14:10|326.27|324.27|326.3|324.3|326.3|324.3|326.26|324.26|7
1725981260000|2024-09-10 15:14:20|326.29|324.29|326.36|324.36|326.36|324.36|326.29|324.29|12
1725981270000|2024-09-10 15:14:30|326.37|324.37|326.33|324.33|326.38|324.38|326.31|324.31|8
1725981280000|2024-09-10 15:14:40|326.31|324.31|326.16|324.16|326.31|324.31|326.12|324.12|15
1725981290000|2024-09-10 15:14:50|326.17|324.17|326.21|324.21|326.22|324.22|326.17|324.17|8
1725981300000|2024-09-10 15:15:00|326.2|324.2|326.01|324.01|326.22|324.22|326.01|324.01|19
1725981310000|2024-09-10 15:15:10|326.02|324.02|326.22|324.22|326.22|324.22|326.02|324.02|18
1725981320000|2024-09-10 15:15:20|326.23|324.23|326.48|324.48|326.48|324.48|326.19|324.19|13
1725981330000|2024-09-10 15:15:30|326.46|324.46|326.45|324.45|326.48|324.48|326.4|324.4|18
1725981340000|2024-09-10 15:15:40|326.46|324.46|326.52|324.52|326.52|324.52|326.46|324.46|19
1725981350000|2024-09-10 15:15:50|326.51|324.51|326.39|324.39|326.53|324.53|326.38|324.38|16
1725981360000|2024-09-10 15:16:00|326.38|324.38|325.93|323.93|326.38|324.38|325.93|323.93|20
1725981370000|2024-09-10 15:16:10|325.94|323.94|325.66|323.66|325.94|323.94|325.64|323.64|25
1725981380000|2024-09-10 15:16:20|325.65|323.65|325.64|323.64|325.66|323.66|325.64|323.64|10
1725981390000|2024-09-10 15:16:30|325.63|323.63|325.7|323.7|325.73|323.73|325.62|323.62|19
1725981400000|2024-09-10 15:16:40|325.71|323.71|325.82|323.82|325.82|323.82|325.71|323.71|9
1725981410000|2024-09-10 15:16:50|325.97|323.97|326.01|324.01|326.09|324.09|325.97|323.97|17
1725981420000|2024-09-10 15:17:00|326|324|325.7|323.7|326|324|325.68|323.68|23
1725981430000|2024-09-10 15:17:10|325.71|323.71|325.66|323.66|325.71|323.71|325.65|323.65|12
1725981440000|2024-09-10 15:17:20|325.67|323.67|325.67|323.67|325.7|323.7|325.66|323.66|6
1725981450000|2024-09-10 15:17:30|325.64|323.64|325.68|323.68|325.7|323.7|325.64|323.64|12
1725981460000|2024-09-10 15:17:40|325.67|323.67|325.68|323.68|325.68|323.68|325.66|323.66|6
1725981470000|2024-09-10 15:17:50|325.63|323.63|325.67|323.67|325.68|323.68|325.63|323.63|10
1725981480000|2024-09-10 15:18:00|325.64|323.64|325.46|323.46|325.64|323.64|325.46|323.46|18
1725981490000|2024-09-10 15:18:10|325.48|323.48|325.75|323.75|325.78|323.78|325.48|323.48|16
1725981500000|2024-09-10 15:18:20|325.76|323.76|325.82|323.82|325.86|323.86|325.74|323.74|24
1725981510000|2024-09-10 15:18:30|325.72|323.72|325.73|323.73|325.73|323.73|325.72|323.72|4
1725981520000|2024-09-10 15:18:40|325.74|323.74|325.84|323.84|325.84|323.84|325.72|323.72|10
1725981530000|2024-09-10 15:18:50|325.85|323.85|325.91|323.91|325.92|323.92|325.84|323.84|12
1725981540000|2024-09-10 15:19:00|325.92|323.92|325.96|323.96|325.97|323.97|325.91|323.91|14
1725981550000|2024-09-10 15:19:10|325.95|323.95|326.07|324.07|326.07|324.07|325.95|323.95|13
1725981560000|2024-09-10 15:19:20|326.08|324.08|326.22|324.22|326.22|324.22|326.08|324.08|11
1725981570000|2024-09-10 15:19:30|326.2|324.2|326.34|324.34|326.34|324.34|326.2|324.2|20
1725981580000|2024-09-10 15:19:40|326.36|324.36|326.32|324.32|326.39|324.39|326.31|324.31|17
1725981590000|2024-09-10 15:19:50|326.33|324.33|326.32|324.32|326.34|324.34|326.31|324.31|8
1725981600000|2024-09-10 15:20:00|326.33|324.33|326.32|324.32|326.39|324.39|326.31|324.31|11
1725981610000|2024-09-10 15:20:10|326.34|324.34|326.25|324.25|326.34|324.34|326.25|324.25|11
1725981620000|2024-09-10 15:20:20|326.22|324.22|326.11|324.11|326.24|324.24|326.08|324.08|16
1725981630000|2024-09-10 15:20:30|326.12|324.12|326|324|326.12|324.12|325.99|323.99|15
1725981640000|2024-09-10 15:20:40|326.01|324.01|325.84|323.84|326.03|324.03|325.82|323.82|13
1725981650000|2024-09-10 15:20:50|325.83|323.83|325.82|323.82|325.84|323.84|325.77|323.77|13
1725981660000|2024-09-10 15:21:00|325.81|323.81|325.75|323.75|325.83|323.83|325.73|323.73|15
1725981670000|2024-09-10 15:21:10|325.74|323.74|325.78|323.78|325.78|323.78|325.73|323.73|8
1725981680000|2024-09-10 15:21:20|325.79|323.79|325.61|323.61|325.79|323.79|325.57|323.57|17
1725981690000|2024-09-10 15:21:30|325.62|323.62|325.62|323.62|325.69|323.69|325.62|323.62|14
1725981700000|2024-09-10 15:21:40|325.64|323.64|325.66|323.66|325.68|323.68|325.64|323.64|11
1725981710000|2024-09-10 15:21:50|325.67|323.67|325.58|323.58|325.68|323.68|325.54|323.54|11
1725981720000|2024-09-10 15:22:00|325.6|323.6|325.64|323.64|325.65|323.65|325.6|323.6|15
1725981730000|2024-09-10 15:22:10|325.63|323.63|325.87|323.87|325.87|323.87|325.63|323.63|16
1725981740000|2024-09-10 15:22:20|325.88|323.88|326.03|324.03|326.03|324.03|325.8|323.8|9
1725981750000|2024-09-10 15:22:30|326.04|324.04|326.03|324.03|326.05|324.05|326|324|14
1725981760000|2024-09-10 15:22:40|326.02|324.02|326.24|324.24|326.24|324.24|326.02|324.02|5
1725981770000|2024-09-10 15:22:50|326.25|324.25|326.3|324.3|326.31|324.31|326.25|324.25|12
1725981780000|2024-09-10 15:23:00|326.31|324.31|326.34|324.34|326.34|324.34|326.31|324.31|6
1725981790000|2024-09-10 15:23:10|326.32|324.32|326.27|324.27|326.32|324.32|326.26|324.26|5
1725981800000|2024-09-10 15:23:20|326.32|324.32|326.34|324.34|326.34|324.34|326.3|324.3|4
1725981810000|2024-09-10 15:23:30|326.35|324.35|326.42|324.42|326.42|324.42|326.35|324.35|12
1725981820000|2024-09-10 15:23:40|326.43|324.43|326.23|324.23|326.43|324.43|326.23|324.23|7
1725981830000|2024-09-10 15:23:50|326.25|324.25|326.26|324.26|326.28|324.28|326.24|324.24|9
1725981840000|2024-09-10 15:24:00|326.22|324.22|326.25|324.25|326.26|324.26|326.22|324.22|20
1725981850000|2024-09-10 15:24:10|326.24|324.24|326.21|324.21|326.25|324.25|326.19|324.19|10
1725981860000|2024-09-10 15:24:20|326.2|324.2|326.19|324.19|326.22|324.22|326.19|324.19|13
1725981870000|2024-09-10 15:24:30|326.21|324.21|326.28|324.28|326.28|324.28|326.2|324.2|11
1725981880000|2024-09-10 15:24:40|326.27|324.27|326.28|324.28|326.28|324.28|326.26|324.26|6
1725981890000|2024-09-10 15:24:50|326.31|324.31|326.5|324.5|326.5|324.5|326.31|324.31|15
1725981900000|2024-09-10 15:25:00|326.48|324.48|326.58|324.58|326.58|324.58|326.48|324.48|16
1725981910000|2024-09-10 15:25:10|326.61|324.61|326.71|324.71|326.73|324.73|326.6|324.6|10
1725981920000|2024-09-10 15:25:20|326.77|324.77|326.98|324.98|326.98|324.98|326.77|324.77|10
1725981930000|2024-09-10 15:25:30|326.99|324.99|327.55|325.55|327.56|325.56|326.98|324.98|19
1725981940000|2024-09-10 15:25:40|327.53|325.53|327.52|325.52|327.54|325.54|327.52|325.52|9
1725981950000|2024-09-10 15:25:50|327.59|325.59|327.59|325.59|327.59|325.59|327.56|325.56|7
1725981960000|2024-09-10 15:26:00|327.6|325.6|327.55|325.55|327.6|325.6|327.53|325.53|14
1725981970000|2024-09-10 15:26:10|327.53|325.53|327.76|325.76|327.76|325.76|327.45|325.45|19
1725981980000|2024-09-10 15:26:20|327.87|325.87|327.91|325.91|327.93|325.93|327.86|325.86|17
1725981990000|2024-09-10 15:26:30|327.9|325.9|327.73|325.73|327.9|325.9|327.72|325.72|9
1725982000000|2024-09-10 15:26:40|327.79|325.79|327.94|325.94|327.94|325.94|327.76|325.76|12
1725982010000|2024-09-10 15:26:50|327.92|325.92|327.8|325.8|327.93|325.93|327.74|325.74|18
1725982020000|2024-09-10 15:27:00|327.82|325.82|327.72|325.72|327.94|325.94|327.71|325.71|19
1725982030000|2024-09-10 15:27:10|327.71|325.71|327.71|325.71|327.72|325.72|327.68|325.68|12
1725982040000|2024-09-10 15:27:20|327.69|325.69|327.93|325.93|327.93|325.93|327.68|325.68|20
1725982050000|2024-09-10 15:27:30|327.91|325.91|327.45|325.45|327.92|325.92|327.45|325.45|19
1725982060000|2024-09-10 15:27:40|327.46|325.46|327.42|325.42|327.48|325.48|327.17|325.17|22
1725982070000|2024-09-10 15:27:50|327.43|325.43|327.58|325.58|327.59|325.59|327.43|325.43|27
1725982080000|2024-09-10 15:28:00|327.6|325.6|327.53|325.53|327.6|325.6|327.47|325.47|24
1725982090000|2024-09-10 15:28:10|327.54|325.54|327.58|325.58|327.59|325.59|327.54|325.54|12
1725982100000|2024-09-10 15:28:20|327.57|325.57|327.56|325.56|327.62|325.62|327.47|325.47|16
1725982110000|2024-09-10 15:28:30|327.61|325.61|327.58|325.58|327.62|325.62|327.56|325.56|15
1725982120000|2024-09-10 15:28:40|327.57|325.57|327.46|325.46|327.57|325.57|327.46|325.46|13
1725982130000|2024-09-10 15:28:50|327.47|325.47|327.62|325.62|327.62|325.62|327.47|325.47|17
1725982140000|2024-09-10 15:29:00|327.64|325.64|327.69|325.69|327.7|325.7|327.6|325.6|7
1725982150000|2024-09-10 15:29:10|327.68|325.68|327.8|325.8|327.81|325.81|327.67|325.67|15
1725982160000|2024-09-10 15:29:20|327.77|325.77|327.88|325.88|327.88|325.88|327.59|325.59|25
1725982170000|2024-09-10 15:29:30|327.89|325.89|327.9|325.9|327.93|325.93|327.87|325.87|12
1725982180000|2024-09-10 15:29:40|327.89|325.89|327.92|325.92|327.92|325.92|327.89|325.89|8
1725982190000|2024-09-10 15:29:50|327.99|325.99|328.01|326.01|328.02|326.02|327.92|325.92|9
1725982200000|2024-09-10 15:30:00|328|326|328.83|326.83|328.93|326.93|328|326|20
1725982210000|2024-09-10 15:30:10|328.72|326.72|328.61|326.61|328.73|326.73|328.33|326.33|30
1725982220000|2024-09-10 15:30:20|328.62|326.62|328.8|326.8|328.85|326.85|328.62|326.62|28
1725982230000|2024-09-10 15:30:30|328.79|326.79|328.86|326.86|328.89|326.89|328.77|326.77|20
1725982240000|2024-09-10 15:30:40|328.85|326.85|328.74|326.74|328.85|326.85|328.73|326.73|11
1725982250000|2024-09-10 15:30:50|328.76|326.76|328.82|326.82|328.83|326.83|328.76|326.76|17
1725982260000|2024-09-10 15:31:00|328.83|326.83|328.63|326.63|328.83|326.83|328.53|326.53|16
1725982270000|2024-09-10 15:31:10|328.61|326.61|328.55|326.55|328.61|326.61|328.52|326.52|13
1725982280000|2024-09-10 15:31:20|328.54|326.54|328.59|326.59|328.62|326.62|328.49|326.49|14
1725982290000|2024-09-10 15:31:30|328.55|326.55|328.52|326.52|328.67|326.67|328.52|326.52|15
1725982300000|2024-09-10 15:31:40|328.48|326.48|328.65|326.65|328.7|326.7|328.48|326.48|20
1725982310000|2024-09-10 15:31:50|328.62|326.62|328.93|326.93|328.93|326.93|328.58|326.58|19
1725982320000|2024-09-10 15:32:00|328.92|326.92|328.23|326.23|328.92|326.92|328.23|326.23|26
1725982330000|2024-09-10 15:32:10|328.2|326.2|328.51|326.51|328.51|326.51|328.2|326.2|21
1725982340000|2024-09-10 15:32:20|328.52|326.52|328.56|326.56|328.64|326.64|328.52|326.52|17
1725982350000|2024-09-10 15:32:30|328.49|326.49|328.61|326.61|328.61|326.61|328.49|326.49|18
1725982360000|2024-09-10 15:32:40|328.62|326.62|328.66|326.66|328.66|326.66|328.59|326.59|18
1725982370000|2024-09-10 15:32:50|328.67|326.67|328.73|326.73|328.73|326.73|328.66|326.66|11
1725982380000|2024-09-10 15:33:00|328.77|326.77|328.89|326.89|328.89|326.89|328.66|326.66|24
1725982390000|2024-09-10 15:33:10|328.85|326.85|328.5|326.5|328.85|326.85|328.5|326.5|13
1725982400000|2024-09-10 15:33:20|328.48|326.48|328.26|326.26|328.48|326.48|328.26|326.26|12
1725982410000|2024-09-10 15:33:30|328.25|326.25|328.2|326.2|328.26|326.26|328.06|326.06|24
1725982420000|2024-09-10 15:33:40|328.21|326.21|328.31|326.31|328.35|326.35|328.2|326.2|8
1725982430000|2024-09-10 15:33:50|328.3|326.3|328.25|326.25|328.3|326.3|328.19|326.19|9
1725982440000|2024-09-10 15:34:00|328.23|326.23|328.2|326.2|328.23|326.23|328.2|326.2|2
1725982450000|2024-09-10 15:34:10|328.22|326.22|327.89|325.89|328.25|326.25|327.89|325.89|12
1725982460000|2024-09-10 15:34:20|327.88|325.88|327.98|325.98|327.99|325.99|327.78|325.78|19
1725982470000|2024-09-10 15:34:30|327.97|325.97|328.04|326.04|328.04|326.04|327.97|325.97|9
1725982480000|2024-09-10 15:34:40|328.06|326.06|328.06|326.06|328.09|326.09|328.04|326.04|12
1725982490000|2024-09-10 15:34:50|328.07|326.07|327.99|325.99|328.11|326.11|327.99|325.99|21
1725982500000|2024-09-10 15:35:00|328.08|326.08|327.94|325.94|328.14|326.14|327.94|325.94|13
1725982510000|2024-09-10 15:35:10|327.9|325.9|327.71|325.71|327.93|325.93|327.71|325.71|13
1725982520000|2024-09-10 15:35:20|327.7|325.7|327.78|325.78|327.8|325.8|327.64|325.64|16
1725982530000|2024-09-10 15:35:30|327.79|325.79|327.67|325.67|327.79|325.79|327.62|325.62|16
1725982540000|2024-09-10 15:35:40|327.68|325.68|327.81|325.81|327.82|325.82|327.66|325.66|15
1725982550000|2024-09-10 15:35:50|327.79|325.79|328|326|328|326|327.78|325.78|12
1725982560000|2024-09-10 15:36:00|327.95|325.95|327.81|325.81|328|326|327.78|325.78|22
1725982570000|2024-09-10 15:36:10|327.78|325.78|327.53|325.53|327.78|325.78|327.51|325.51|20
1725982580000|2024-09-10 15:36:20|327.52|325.52|327.59|325.59|327.59|325.59|327.5|325.5|9
1725982590000|2024-09-10 15:36:30|327.58|325.58|327.41|325.41|327.58|325.58|327.3|325.3|26
1725982600000|2024-09-10 15:36:40|327.4|325.4|327.21|325.21|327.4|325.4|327.2|325.2|17
1725982610000|2024-09-10 15:36:50|327.19|325.19|327.23|325.23|327.29|325.29|327.06|325.06|24
1725982620000|2024-09-10 15:37:00|327.1|325.1|327.09|325.09|327.1|325.1|327.01|325.01|11
1725982630000|2024-09-10 15:37:10|327.08|325.08|326.99|324.99|327.08|325.08|326.99|324.99|11
1725982640000|2024-09-10 15:37:20|326.98|324.98|326.91|324.91|326.98|324.98|326.79|324.79|19
1725982650000|2024-09-10 15:37:30|326.9|324.9|326.7|324.7|326.9|324.9|326.7|324.7|10
1725982660000|2024-09-10 15:37:40|326.69|324.69|326.78|324.78|326.78|324.78|326.69|324.69|16
1725982670000|2024-09-10 15:37:50|326.79|324.79|326.73|324.73|326.79|324.79|326.7|324.7|13
1725982680000|2024-09-10 15:38:00|326.74|324.74|326.85|324.85|326.85|324.85|326.74|324.74|14
1725982690000|2024-09-10 15:38:10|326.86|324.86|327.27|325.27|327.31|325.31|326.85|324.85|17
1725982700000|2024-09-10 15:38:20|327.26|325.26|327.35|325.35|327.35|325.35|327.26|325.26|10
1725982710000|2024-09-10 15:38:30|327.36|325.36|327.61|325.61|327.61|325.61|327.36|325.36|10
1725982720000|2024-09-10 15:38:40|327.66|325.66|327.74|325.74|327.74|325.74|327.66|325.66|8
1725982730000|2024-09-10 15:38:50|327.72|325.72|327.46|325.46|327.72|325.72|327.44|325.44|11
1725982740000|2024-09-10 15:39:00|327.47|325.47|327.21|325.21|327.49|325.49|327.12|325.12|14
1725982750000|2024-09-10 15:39:10|327.22|325.22|327.2|325.2|327.36|325.36|327.18|325.18|24
1725982760000|2024-09-10 15:39:20|327.19|325.19|327.34|325.34|327.35|325.35|327.19|325.19|12
1725982770000|2024-09-10 15:39:30|327.33|325.33|327.38|325.38|327.38|325.38|327.32|325.32|10
1725982780000|2024-09-10 15:39:40|327.36|325.36|327.19|325.19|327.36|325.36|327.19|325.19|9
1725982790000|2024-09-10 15:39:50|327.15|325.15|327.18|325.18|327.22|325.22|327.15|325.15|21
1725982800000|2024-09-10 15:40:00|327.2|325.2|327.06|325.06|327.2|325.2|327.02|325.02|17
1725982810000|2024-09-10 15:40:10|327.12|325.12|327.37|325.37|327.38|325.38|327.12|325.12|24
1725982820000|2024-09-10 15:40:20|327.36|325.36|327.37|325.37|327.38|325.38|327.36|325.36|8
1725982830000|2024-09-10 15:40:30|327.31|325.31|327.41|325.41|327.42|325.42|327.3|325.3|16
1725982840000|2024-09-10 15:40:40|327.42|325.42|327.49|325.49|327.52|325.52|327.36|325.36|21
1725982850000|2024-09-10 15:40:50|327.5|325.5|327.56|325.56|327.58|325.58|327.47|325.47|16
1725982860000|2024-09-10 15:41:00|327.55|325.55|327.61|325.61|327.63|325.63|327.41|325.41|26
1725982870000|2024-09-10 15:41:10|327.59|325.59|327.67|325.67|327.68|325.68|327.59|325.59|14
1725982880000|2024-09-10 15:41:20|327.61|325.61|327.73|325.73|327.73|325.73|327.61|325.61|10
1725982890000|2024-09-10 15:41:30|327.74|325.74|327.74|325.74|327.74|325.74|327.74|325.74|1
1725982900000|2024-09-10 15:41:40|327.75|325.75|327.84|325.84|327.91|325.91|327.75|325.75|11
1725982910000|2024-09-10 15:41:50|327.85|325.85|327.88|325.88|327.89|325.89|327.84|325.84|14
1725982920000|2024-09-10 15:42:00|327.87|325.87|327.8|325.8|327.88|325.88|327.74|325.74|14
1725982930000|2024-09-10 15:42:10|327.85|325.85|327.88|325.88|327.96|325.96|327.85|325.85|12
1725982940000|2024-09-10 15:42:20|327.89|325.89|327.9|325.9|327.9|325.9|327.89|325.89|2
1725982950000|2024-09-10 15:42:30|327.95|325.95|328.08|326.08|328.08|326.08|327.95|325.95|9
1725982960000|2024-09-10 15:42:40|328.09|326.09|328.09|326.09|328.09|326.09|328.09|326.09|1
1725982970000|2024-09-10 15:42:50|328.07|326.07|328.07|326.07|328.07|326.07|328.07|326.07|1
1725982980000|2024-09-10 15:43:00|327.99|325.99|328.03|326.03|328.03|326.03|327.99|325.99|3
1725982990000|2024-09-10 15:43:10|327.94|325.94|327.97|325.97|327.99|325.99|327.94|325.94|10
1725983000000|2024-09-10 15:43:20|327.98|325.98|327.96|325.96|327.99|325.99|327.94|325.94|8
1725983010000|2024-09-10 15:43:30|327.93|325.93|327.89|325.89|327.96|325.96|327.89|325.89|13
1725983020000|2024-09-10 15:43:40|327.9|325.9|327.91|325.91|327.92|325.92|327.9|325.9|4
1725983030000|2024-09-10 15:43:50|327.92|325.92|328.02|326.02|328.02|326.02|327.92|325.92|7
1725983040000|2024-09-10 15:44:00|328.03|326.03|328.06|326.06|328.06|326.06|328.03|326.03|4
1725983050000|2024-09-10 15:44:10|328.05|326.05|328|326|328.05|326.05|327.99|325.99|3
1725983060000|2024-09-10 15:44:20|327.99|325.99|327.85|325.85|328|326|327.84|325.84|17
1725983070000|2024-09-10 15:44:30|327.84|325.84|327.84|325.84|327.85|325.85|327.84|325.84|9
1725983080000|2024-09-10 15:44:40|327.78|325.78|327.76|325.76|327.78|325.78|327.75|325.75|9
1725983090000|2024-09-10 15:44:50|327.77|325.77|328.03|326.03|328.03|326.03|327.77|325.77|11
1725983100000|2024-09-10 15:45:00|328.02|326.02|327.76|325.76|328.02|326.02|327.76|325.76|10
1725983110000|2024-09-10 15:45:10|327.73|325.73|327.74|325.74|327.74|325.74|327.73|325.73|2
1725983120000|2024-09-10 15:45:20|327.73|325.73|327.74|325.74|327.74|325.74|327.69|325.69|12
1725983130000|2024-09-10 15:45:30|327.73|325.73|327.57|325.57|327.74|325.74|327.51|325.51|17
1725983140000|2024-09-10 15:45:40|327.54|325.54|327.55|325.55|327.57|325.57|327.54|325.54|14
1725983150000|2024-09-10 15:45:50|327.54|325.54|327.53|325.53|327.54|325.54|327.52|325.52|4
1725983160000|2024-09-10 15:46:00|327.55|325.55|327.48|325.48|327.55|325.55|327.45|325.45|21
1725983170000|2024-09-10 15:46:10|327.49|325.49|327.48|325.48|327.49|325.49|327.46|325.46|8
1725983180000|2024-09-10 15:46:20|327.47|325.47|327.25|325.25|327.47|325.47|327.25|325.25|20
1725983190000|2024-09-10 15:46:30|327.23|325.23|327.22|325.22|327.23|325.23|327.21|325.21|4
1725983200000|2024-09-10 15:46:40|327.17|325.17|327.15|325.15|327.22|325.22|327.06|325.06|19
1725983210000|2024-09-10 15:46:50|327.13|325.13|327.19|325.19|327.19|325.19|327.12|325.12|15
1725983220000|2024-09-10 15:47:00|327.2|325.2|327.08|325.08|327.21|325.21|327.03|325.03|14
1725983230000|2024-09-10 15:47:10|327.14|325.14|327.23|325.23|327.23|325.23|327.14|325.14|8
1725983240000|2024-09-10 15:47:20|327.27|325.27|327.45|325.45|327.45|325.45|327.27|325.27|9
1725983250000|2024-09-10 15:47:30|327.43|325.43|327.34|325.34|327.43|325.43|327.34|325.34|8
1725983260000|2024-09-10 15:47:40|327.35|325.35|327.14|325.14|327.36|325.36|327.14|325.14|16
1725983270000|2024-09-10 15:47:50|327.11|325.11|327.56|325.56|327.56|325.56|327.09|325.09|15
1725983280000|2024-09-10 15:48:00|327.53|325.53|327.79|325.79|327.79|325.79|327.53|325.53|10
1725983290000|2024-09-10 15:48:10|327.81|325.81|327.83|325.83|327.83|325.83|327.81|325.81|9
1725983300000|2024-09-10 15:48:20|327.82|325.82|327.82|325.82|327.82|325.82|327.82|325.82|1
1725983310000|2024-09-10 15:48:30|327.76|325.76|327.57|325.57|327.82|325.82|327.57|325.57|20
1725983320000|2024-09-10 15:48:40|327.56|325.56|327.53|325.53|327.56|325.56|327.53|325.53|6
1725983330000|2024-09-10 15:48:50|327.54|325.54|327.49|325.49|327.54|325.54|327.48|325.48|16
1725983340000|2024-09-10 15:49:00|327.5|325.5|327.41|325.41|327.5|325.5|327.33|325.33|12
1725983350000|2024-09-10 15:49:10|327.37|325.37|327.38|325.38|327.41|325.41|327.16|325.16|24
1725983360000|2024-09-10 15:49:20|327.37|325.37|327.36|325.36|327.38|325.38|327.34|325.34|13
1725983370000|2024-09-10 15:49:30|327.38|325.38|327.25|325.25|327.39|325.39|327.25|325.25|23
1725983380000|2024-09-10 15:49:40|327.21|325.21|327.2|325.2|327.25|325.25|327.16|325.16|15
1725983390000|2024-09-10 15:49:50|327.21|325.21|327.02|325.02|327.22|325.22|327|325|13
1725983400000|2024-09-10 15:50:00|327|325|326.78|324.78|327.02|325.02|326.78|324.78|14
1725983410000|2024-09-10 15:50:10|326.77|324.77|326.72|324.72|326.77|324.77|326.68|324.68|31
1725983420000|2024-09-10 15:50:20|326.7|324.7|326.53|324.53|326.7|324.7|326.5|324.5|20
1725983430000|2024-09-10 15:50:30|326.49|324.49|326.29|324.29|326.49|324.49|326.26|324.26|23
1725983440000|2024-09-10 15:50:40|326.24|324.24|326.13|324.13|326.25|324.25|326.13|324.13|19
1725983450000|2024-09-10 15:50:50|326.12|324.12|326.21|324.21|326.21|324.21|326.11|324.11|23
1725983460000|2024-09-10 15:51:00|326.22|324.22|326.29|324.29|326.33|324.33|326.06|324.06|26
1725983470000|2024-09-10 15:51:10|326.28|324.28|326.11|324.11|326.29|324.29|326.1|324.1|19
1725983480000|2024-09-10 15:51:20|326.12|324.12|325.94|323.94|326.12|324.12|325.92|323.92|14
1725983490000|2024-09-10 15:51:30|325.97|323.97|326.17|324.17|326.22|324.22|325.97|323.97|20
1725983500000|2024-09-10 15:51:40|326.16|324.16|326.17|324.17|326.17|324.17|326.12|324.12|14
1725983510000|2024-09-10 15:51:50|326.16|324.16|326.19|324.19|326.19|324.19|326.11|324.11|17
1725983520000|2024-09-10 15:52:00|326.2|324.2|326.2|324.2|326.27|324.27|326.19|324.19|18
1725983530000|2024-09-10 15:52:10|326.19|324.19|326.07|324.07|326.19|324.19|326.03|324.03|20
1725983540000|2024-09-10 15:52:20|326.12|324.12|326|324|326.19|324.19|326|324|18
1725983550000|2024-09-10 15:52:30|325.98|323.98|326.18|324.18|326.18|324.18|325.98|323.98|20
1725983560000|2024-09-10 15:52:40|326.16|324.16|326.22|324.22|326.22|324.22|326.16|324.16|16
1725983570000|2024-09-10 15:52:50|326.23|324.23|326.2|324.2|326.24|324.24|326.17|324.17|15
1725983580000|2024-09-10 15:53:00|326.19|324.19|326.08|324.08|326.22|324.22|326.08|324.08|25
1725983590000|2024-09-10 15:53:10|326.09|324.09|326.04|324.04|326.12|324.12|326.03|324.03|23
1725983600000|2024-09-10 15:53:20|326.05|324.05|325.98|323.98|326.07|324.07|325.98|323.98|22
1725983610000|2024-09-10 15:53:30|325.95|323.95|326.14|324.14|326.14|324.14|325.92|323.92|12
1725983620000|2024-09-10 15:53:40|326.15|324.15|326.18|324.18|326.18|324.18|326.14|324.14|8
1725983630000|2024-09-10 15:53:50|326.22|324.22|326.23|324.23|326.24|324.24|326.2|324.2|14
1725983640000|2024-09-10 15:54:00|326.18|324.18|326.07|324.07|326.2|324.2|326.06|324.06|21
1725983650000|2024-09-10 15:54:10|326.16|324.16|326.08|324.08|326.17|324.17|326.08|324.08|11
1725983660000|2024-09-10 15:54:20|326.07|324.07|325.94|323.94|326.07|324.07|325.94|323.94|12
1725983670000|2024-09-10 15:54:30|325.97|323.97|325.96|323.96|326.02|324.02|325.96|323.96|16
1725983680000|2024-09-10 15:54:40|325.95|323.95|325.95|323.95|325.96|323.96|325.92|323.92|10
1725983690000|2024-09-10 15:54:50|325.94|323.94|325.93|323.93|325.95|323.95|325.93|323.93|6
1725983700000|2024-09-10 15:55:00|325.94|323.94|325.93|323.93|326.03|324.03|325.93|323.93|20
1725983710000|2024-09-10 15:55:10|325.92|323.92|325.92|323.92|325.92|323.92|325.91|323.91|3
1725983720000|2024-09-10 15:55:20|325.91|323.91|325.92|323.92|325.92|323.92|325.91|323.91|2
1725983730000|2024-09-10 15:55:30|325.91|323.91|325.92|323.92|325.92|323.92|325.9|323.9|3
1725983750000|2024-09-10 15:55:50|325.91|323.91|325.92|323.92|325.92|323.92|325.91|323.91|2
1725983760000|2024-09-10 15:56:00|325.93|323.93|325.92|323.92|325.93|323.93|325.92|323.92|2
1725983770000|2024-09-10 15:56:10|325.93|323.93|326.25|324.25|326.25|324.25|325.93|323.93|15
1725983780000|2024-09-10 15:56:20|326.24|324.24|326.26|324.26|326.29|324.29|326.2|324.2|11
1725983790000|2024-09-10 15:56:30|326.25|324.25|326.47|324.47|326.47|324.47|326.25|324.25|14
1725983800000|2024-09-10 15:56:40|326.48|324.48|326.5|324.5|326.52|324.52|326.48|324.48|12
1725983810000|2024-09-10 15:56:50|326.49|324.49|326.49|324.49|326.52|324.52|326.49|324.49|8
1725983820000|2024-09-10 15:57:00|326.5|324.5|326.89|324.89|326.93|324.93|326.5|324.5|14
1725983830000|2024-09-10 15:57:10|326.8|324.8|326.8|324.8|326.81|324.81|326.76|324.76|15
1725983840000|2024-09-10 15:57:20|326.81|324.81|326.73|324.73|326.81|324.81|326.72|324.72|9
1725983850000|2024-09-10 15:57:30|326.72|324.72|326.63|324.63|326.74|324.74|326.63|324.63|11
1725983860000|2024-09-10 15:57:40|326.59|324.59|326.43|324.43|326.61|324.61|326.41|324.41|12
1725983870000|2024-09-10 15:57:50|326.42|324.42|326.41|324.41|326.42|324.42|326.41|324.41|4
1725983880000|2024-09-10 15:58:00|326.4|324.4|326.35|324.35|326.43|324.43|326.35|324.35|15
1725983890000|2024-09-10 15:58:10|326.33|324.33|326.29|324.29|326.34|324.34|326.21|324.21|18
1725983900000|2024-09-10 15:58:20|326.28|324.28|326.32|324.32|326.34|324.34|326.28|324.28|9
1725983910000|2024-09-10 15:58:30|326.33|324.33|326.33|324.33|326.37|324.37|326.32|324.32|8
1725983920000|2024-09-10 15:58:40|326.23|324.23|326.11|324.11|326.23|324.23|326.11|324.11|8
1725983930000|2024-09-10 15:58:50|326.12|324.12|326.04|324.04|326.12|324.12|326.04|324.04|8
1725983940000|2024-09-10 15:59:00|326.01|324.01|326|324|326.02|324.02|325.97|323.97|15
1725983950000|2024-09-10 15:59:10|325.99|323.99|325.92|323.92|325.99|323.99|325.92|323.92|6
1725983960000|2024-09-10 15:59:20|325.91|323.91|325.6|323.6|325.92|323.92|325.59|323.59|10
1725983970000|2024-09-10 15:59:30|325.61|323.61|325.67|323.67|325.68|323.68|325.51|323.51|15
1725983980000|2024-09-10 15:59:40|325.66|323.66|325.74|323.74|325.74|323.74|325.64|323.64|8
1725983990000|2024-09-10 15:59:50|325.75|323.75|325.68|323.68|325.76|323.76|325.65|323.65|18
1725984000000|2024-09-10 16:00:00|325.71|323.71|325.73|323.73|325.73|323.73|325.47|323.47|21
1725984010000|2024-09-10 16:00:10|325.72|323.72|325.77|323.77|325.8|323.8|325.69|323.69|22
1725984020000|2024-09-10 16:00:20|325.78|323.78|325.84|323.84|325.87|323.87|325.77|323.77|16
1725984030000|2024-09-10 16:00:30|325.85|323.85|326.04|324.04|326.06|324.06|325.85|323.85|16
1725984040000|2024-09-10 16:00:40|326.05|324.05|325.96|323.96|326.08|324.08|325.89|323.89|16
1725984050000|2024-09-10 16:00:50|326.02|324.02|326.06|324.06|326.13|324.13|326|324|12
1725984060000|2024-09-10 16:01:00|326.11|324.11|326.12|324.12|326.13|324.13|325.99|323.99|23
1725984070000|2024-09-10 16:01:10|326.11|324.11|325.82|323.82|326.11|324.11|325.79|323.79|16
1725984080000|2024-09-10 16:01:20|325.8|323.8|325.95|323.95|325.95|323.95|325.71|323.71|18
1725984090000|2024-09-10 16:01:30|326|324|326.11|324.11|326.11|324.11|326|324|14
1725984100000|2024-09-10 16:01:40|326.1|324.1|326.28|324.28|326.31|324.31|326.1|324.1|25
1725984110000|2024-09-10 16:01:50|326.29|324.29|326.25|324.25|326.31|324.31|326.25|324.25|14
1725984120000|2024-09-10 16:02:00|326.26|324.26|326.16|324.16|326.26|324.26|326.06|324.06|22
1725984130000|2024-09-10 16:02:10|326.17|324.17|326.03|324.03|326.19|324.19|326|324|22
1725984140000|2024-09-10 16:02:20|326.02|324.02|325.91|323.91|326.02|324.02|325.9|323.9|15
1725984150000|2024-09-10 16:02:30|325.92|323.92|325.93|323.93|326|324|325.91|323.91|16
1725984160000|2024-09-10 16:02:40|325.88|323.88|325.8|323.8|325.93|323.93|325.79|323.79|14
1725984170000|2024-09-10 16:02:50|325.81|323.81|325.74|323.74|325.82|323.82|325.74|323.74|15
1725984180000|2024-09-10 16:03:00|325.69|323.69|325.41|323.41|325.69|323.69|325.41|323.41|18
1725984190000|2024-09-10 16:03:10|325.4|323.4|325.47|323.47|325.47|323.47|325.27|323.27|14
1725984200000|2024-09-10 16:03:20|325.48|323.48|325.59|323.59|325.6|323.6|325.46|323.46|10
1725984210000|2024-09-10 16:03:30|325.58|323.58|325.71|323.71|325.71|323.71|325.54|323.54|19
1725984220000|2024-09-10 16:03:40|325.82|323.82|325.74|323.74|325.82|323.82|325.73|323.73|18
1725984230000|2024-09-10 16:03:50|325.72|323.72|325.65|323.65|325.72|323.72|325.62|323.62|14
1725984240000|2024-09-10 16:04:00|325.66|323.66|325.96|323.96|325.96|323.96|325.65|323.65|17
1725984250000|2024-09-10 16:04:10|325.95|323.95|325.9|323.9|325.95|323.95|325.87|323.87|16
1725984260000|2024-09-10 16:04:20|325.89|323.89|325.91|323.91|325.91|323.91|325.73|323.73|15
1725984270000|2024-09-10 16:04:30|325.92|323.92|326.07|324.07|326.11|324.11|325.9|323.9|18
1725984280000|2024-09-10 16:04:40|326.1|324.1|326.07|324.07|326.12|324.12|326.07|324.07|7
1725984290000|2024-09-10 16:04:50|326.05|324.05|326.08|324.08|326.15|324.15|326.04|324.04|16
1725984300000|2024-09-10 16:05:00|326.09|324.09|326.08|324.08|326.09|324.09|326.02|324.02|17
1725984310000|2024-09-10 16:05:10|326.02|324.02|326.06|324.06|326.15|324.15|326.01|324.01|17
1725984320000|2024-09-10 16:05:20|326.05|324.05|326.18|324.18|326.18|324.18|326.05|324.05|16
1725984330000|2024-09-10 16:05:30|326.19|324.19|326.23|324.23|326.24|324.24|326.19|324.19|7
1725984340000|2024-09-10 16:05:40|326.22|324.22|326.24|324.24|326.24|324.24|326.17|324.17|14
1725984350000|2024-09-10 16:05:50|326.23|324.23|326.27|324.27|326.31|324.31|326.23|324.23|11
1725984360000|2024-09-10 16:06:00|326.26|324.26|326.23|324.23|326.26|324.26|326.17|324.17|16
1725984370000|2024-09-10 16:06:10|326.24|324.24|326.44|324.44|326.45|324.45|326.23|324.23|13
1725984380000|2024-09-10 16:06:20|326.45|324.45|326.45|324.45|326.47|324.47|326.44|324.44|5
1725984390000|2024-09-10 16:06:30|326.46|324.46|326.47|324.47|326.47|324.47|326.45|324.45|10
1725984400000|2024-09-10 16:06:40|326.52|324.52|326.53|324.53|326.57|324.57|326.52|324.52|7
1725984410000|2024-09-10 16:06:50|326.54|324.54|326.54|324.54|326.55|324.55|326.54|324.54|3
1725984420000|2024-09-10 16:07:00|326.55|324.55|326.55|324.55|326.55|324.55|326.54|324.54|11
1725984430000|2024-09-10 16:07:10|326.56|324.56|326.54|324.54|326.62|324.62|326.54|324.54|10
1725984440000|2024-09-10 16:07:20|326.53|324.53|326.35|324.35|326.53|324.53|326.35|324.35|12
1725984450000|2024-09-10 16:07:30|326.36|324.36|326.27|324.27|326.36|324.36|326.25|324.25|7
1725984460000|2024-09-10 16:07:40|326.26|324.26|326.1|324.1|326.26|324.26|326.03|324.03|19
1725984470000|2024-09-10 16:07:50|326.11|324.11|326.11|324.11|326.11|324.11|326.08|324.08|8
1725984480000|2024-09-10 16:08:00|326.12|324.12|326.07|324.07|326.2|324.2|326.04|324.04|11
1725984490000|2024-09-10 16:08:10|326.1|324.1|326.03|324.03|326.1|324.1|325.96|323.96|16
1725984500000|2024-09-10 16:08:20|326.01|324.01|325.82|323.82|326.01|324.01|325.79|323.79|10
1725984510000|2024-09-10 16:08:30|325.83|323.83|325.85|323.85|325.86|323.86|325.83|323.83|4
1725984520000|2024-09-10 16:08:40|325.86|323.86|325.91|323.91|325.92|323.92|325.86|323.86|16
1725984530000|2024-09-10 16:08:50|325.92|323.92|325.96|323.96|325.96|323.96|325.92|323.92|7
1725984540000|2024-09-10 16:09:00|325.97|323.97|325.93|323.93|325.99|323.99|325.91|323.91|11
1725984550000|2024-09-10 16:09:10|325.92|323.92|325.9|323.9|325.93|323.93|325.8|323.8|19
1725984560000|2024-09-10 16:09:20|325.91|323.91|325.89|323.89|325.92|323.92|325.87|323.87|11
1725984570000|2024-09-10 16:09:30|325.87|323.87|325.66|323.66|325.87|323.87|325.65|323.65|10
1725984580000|2024-09-10 16:09:40|325.67|323.67|325.66|323.66|325.67|323.67|325.66|323.66|2
1725984590000|2024-09-10 16:09:50|325.65|323.65|325.64|323.64|325.66|323.66|325.64|323.64|12
1725984610000|2024-09-10 16:10:10|325.65|323.65|325.62|323.62|325.69|323.69|325.56|323.56|16
1725984620000|2024-09-10 16:10:20|325.61|323.61|325.47|323.47|325.61|323.61|325.47|323.47|10
1725984630000|2024-09-10 16:10:30|325.46|323.46|325.61|323.61|325.61|323.61|325.46|323.46|13
1725984640000|2024-09-10 16:10:40|325.62|323.62|325.91|323.91|325.91|323.91|325.62|323.62|18
1725984650000|2024-09-10 16:10:50|325.92|323.92|326.05|324.05|326.05|324.05|325.91|323.91|24
1725984660000|2024-09-10 16:11:00|326.06|324.06|326.37|324.37|326.39|324.39|326.06|324.06|22
1725984670000|2024-09-10 16:11:10|326.36|324.36|326.5|324.5|326.5|324.5|326.34|324.34|11
1725984680000|2024-09-10 16:11:20|326.49|324.49|326.52|324.52|326.59|324.59|326.48|324.48|23
1725984690000|2024-09-10 16:11:30|326.51|324.51|326.42|324.42|326.52|324.52|326.42|324.42|11
1725984700000|2024-09-10 16:11:40|326.4|324.4|326.27|324.27|326.4|324.4|326.23|324.23|15
1725984710000|2024-09-10 16:11:50|326.28|324.28|326.23|324.23|326.29|324.29|326.23|324.23|5
1725984720000|2024-09-10 16:12:00|326.22|324.22|326.2|324.2|326.22|324.22|326.09|324.09|21
1725984730000|2024-09-10 16:12:10|326.21|324.21|326.11|324.11|326.21|324.21|326.11|324.11|14
1725984740000|2024-09-10 16:12:20|326.1|324.1|326|324|326.1|324.1|325.96|323.96|15
1725984750000|2024-09-10 16:12:30|326.01|324.01|326|324|326.01|324.01|325.91|323.91|18
1725984760000|2024-09-10 16:12:40|325.98|323.98|325.96|323.96|326|324|325.96|323.96|15
1725984770000|2024-09-10 16:12:50|325.95|323.95|325.81|323.81|325.96|323.96|325.78|323.78|18
1725984780000|2024-09-10 16:13:00|325.82|323.82|326.12|324.12|326.12|324.12|325.81|323.81|21
1725984790000|2024-09-10 16:13:10|326.13|324.13|326.2|324.2|326.21|324.21|326.13|324.13|23
1725984800000|2024-09-10 16:13:20|326.21|324.21|326.16|324.16|326.25|324.25|326.1|324.1|21
1725984810000|2024-09-10 16:13:30|326.17|324.17|326.22|324.22|326.22|324.22|326.15|324.15|13
1725984820000|2024-09-10 16:13:40|326.23|324.23|326.23|324.23|326.26|324.26|326.21|324.21|19
1725984830000|2024-09-10 16:13:50|326.22|324.22|326.25|324.25|326.26|324.26|326.21|324.21|19
1725984840000|2024-09-10 16:14:00|326.24|324.24|326.08|324.08|326.24|324.24|326.06|324.06|12
1725984850000|2024-09-10 16:14:10|326.06|324.06|325.87|323.87|326.06|324.06|325.82|323.82|16
1725984860000|2024-09-10 16:14:20|325.86|323.86|325.86|323.86|325.86|323.86|325.86|323.86|1
1725984870000|2024-09-10 16:14:30|325.85|323.85|325.96|323.96|325.99|323.99|325.85|323.85|24
1725984880000|2024-09-10 16:14:40|325.95|323.95|325.92|323.92|325.96|323.96|325.92|323.92|8
1725984890000|2024-09-10 16:14:50|325.89|323.89|325.85|323.85|325.97|323.97|325.85|323.85|16
1725984900000|2024-09-10 16:15:00|325.86|323.86|325.86|323.86|325.92|323.92|325.86|323.86|9
1725984910000|2024-09-10 16:15:10|325.85|323.85|325.65|323.65|325.85|323.85|325.65|323.65|20
1725984920000|2024-09-10 16:15:20|325.64|323.64|325.75|323.75|325.8|323.8|325.58|323.58|24
1725984930000|2024-09-10 16:15:30|325.74|323.74|325.7|323.7|325.83|323.83|325.7|323.7|16
1725984940000|2024-09-10 16:15:40|325.69|323.69|325.74|323.74|325.77|323.77|325.68|323.68|20
1725984950000|2024-09-10 16:15:50|325.75|323.75|325.83|323.83|325.86|323.86|325.74|323.74|20
1725984960000|2024-09-10 16:16:00|325.82|323.82|325.76|323.76|325.83|323.83|325.7|323.7|15
1725984970000|2024-09-10 16:16:10|325.8|323.8|326.08|324.08|326.08|324.08|325.8|323.8|10
1725984980000|2024-09-10 16:16:20|326.09|324.09|326.22|324.22|326.29|324.29|326.09|324.09|18
1725984990000|2024-09-10 16:16:30|326.23|324.23|326.11|324.11|326.25|324.25|326.11|324.11|15
1725985000000|2024-09-10 16:16:40|326.12|324.12|326.15|324.15|326.15|324.15|326.09|324.09|14
1725985010000|2024-09-10 16:16:50|326.17|324.17|326.44|324.44|326.44|324.44|326.17|324.17|6
1725985020000|2024-09-10 16:17:00|326.45|324.45|326.46|324.46|326.68|324.68|326.44|324.44|18
1725985030000|2024-09-10 16:17:10|326.47|324.47|326.41|324.41|326.47|324.47|326.41|324.41|3
1725985040000|2024-09-10 16:17:20|326.4|324.4|326.36|324.36|326.42|324.42|326.32|324.32|20
1725985050000|2024-09-10 16:17:30|326.37|324.37|326.4|324.4|326.43|324.43|326.36|324.36|12
1725985060000|2024-09-10 16:17:40|326.39|324.39|326.39|324.39|326.4|324.4|326.38|324.38|9
1725985070000|2024-09-10 16:17:50|326.4|324.4|326.42|324.42|326.44|324.44|326.4|324.4|9
1725985080000|2024-09-10 16:18:00|326.43|324.43|326.84|324.84|326.84|324.84|326.37|324.37|24
1725985090000|2024-09-10 16:18:10|326.83|324.83|326.84|324.84|326.84|324.84|326.82|324.82|7
1725985100000|2024-09-10 16:18:20|326.87|324.87|326.84|324.84|326.87|324.87|326.84|324.84|6
1725985110000|2024-09-10 16:18:30|326.85|324.85|326.88|324.88|326.88|324.88|326.85|324.85|5
1725985120000|2024-09-10 16:18:40|326.89|324.89|326.9|324.9|326.9|324.9|326.89|324.89|2
1725985130000|2024-09-10 16:18:50|326.89|324.89|326.87|324.87|326.89|324.89|326.84|324.84|5
1725985140000|2024-09-10 16:19:00|326.88|324.88|326.84|324.84|326.9|324.9|326.84|324.84|5
1725985150000|2024-09-10 16:19:10|326.85|324.85|326.84|324.84|326.85|324.85|326.84|324.84|4
1725985160000|2024-09-10 16:19:20|326.85|324.85|326.89|324.89|326.89|324.89|326.84|324.84|7
1725985170000|2024-09-10 16:19:30|326.9|324.9|327.12|325.12|327.12|325.12|326.9|324.9|6
1725985180000|2024-09-10 16:19:40|327.13|325.13|327.01|325.01|327.13|325.13|326.98|324.98|15
1725985190000|2024-09-10 16:19:50|327.02|325.02|327|325|327.03|325.03|326.99|324.99|5
1725985200000|2024-09-10 16:20:00|327.01|325.01|326.88|324.88|327.01|325.01|326.88|324.88|6
1725985210000|2024-09-10 16:20:10|326.81|324.81|326.77|324.77|326.81|324.81|326.73|324.73|13
1725985220000|2024-09-10 16:20:20|326.78|324.78|326.65|324.65|326.78|324.78|326.65|324.65|19
1725985230000|2024-09-10 16:20:30|326.64|324.64|326.52|324.52|326.64|324.64|326.48|324.48|13
1725985240000|2024-09-10 16:20:40|326.53|324.53|326.53|324.53|326.54|324.54|326.52|324.52|5
1725985250000|2024-09-10 16:20:50|326.49|324.49|326.55|324.55|326.57|324.57|326.49|324.49|7
1725985260000|2024-09-10 16:21:00|326.56|324.56|326.55|324.55|326.64|324.64|326.55|324.55|10
1725985270000|2024-09-10 16:21:10|326.56|324.56|326.59|324.59|326.59|324.59|326.56|324.56|8
1725985280000|2024-09-10 16:21:20|326.6|324.6|326.56|324.56|326.6|324.6|326.56|324.56|2
1725985290000|2024-09-10 16:21:30|326.53|324.53|326.46|324.46|326.56|324.56|326.41|324.41|10
1725985300000|2024-09-10 16:21:40|326.45|324.45|326.46|324.46|326.51|324.51|326.45|324.45|13
1725985310000|2024-09-10 16:21:50|326.49|324.49|326.42|324.42|326.49|324.49|326.42|324.42|5
1725985320000|2024-09-10 16:22:00|326.43|324.43|326.25|324.25|326.45|324.45|326.15|324.15|25
1725985330000|2024-09-10 16:22:10|326.26|324.26|326.35|324.35|326.38|324.38|326.26|324.26|6
1725985340000|2024-09-10 16:22:20|326.36|324.36|326.3|324.3|326.38|324.38|326.29|324.29|10
1725985350000|2024-09-10 16:22:30|326.31|324.31|326.31|324.31|326.31|324.31|326.31|324.31|1
1725985360000|2024-09-10 16:22:40|326.29|324.29|326.28|324.28|326.29|324.29|326.23|324.23|16
1725985370000|2024-09-10 16:22:50|326.26|324.26|326.31|324.31|326.31|324.31|326.23|324.23|13
1725985380000|2024-09-10 16:23:00|326.3|324.3|326.56|324.56|326.57|324.57|326.3|324.3|23
1725985390000|2024-09-10 16:23:10|326.55|324.55|326.65|324.65|326.69|324.69|326.55|324.55|15
1725985400000|2024-09-10 16:23:20|326.63|324.63|326.76|324.76|326.76|324.76|326.63|324.63|18
1725985410000|2024-09-10 16:23:30|326.82|324.82|326.85|324.85|326.85|324.85|326.81|324.81|6
1725985420000|2024-09-10 16:23:40|326.86|324.86|326.86|324.86|326.88|324.88|326.85|324.85|6
1725985430000|2024-09-10 16:23:50|326.87|324.87|326.89|324.89|326.89|324.89|326.87|324.87|3
1725985440000|2024-09-10 16:24:00|326.9|324.9|327.01|325.01|327.01|325.01|326.9|324.9|6
1725985450000|2024-09-10 16:24:10|327.02|325.02|327.02|325.02|327.02|325.02|327.02|325.02|1
1725985460000|2024-09-10 16:24:20|327.07|325.07|327.09|325.09|327.13|325.13|327.07|325.07|9
1725985470000|2024-09-10 16:24:30|327.1|325.1|327.1|325.1|327.13|325.13|327.1|325.1|7
1725985480000|2024-09-10 16:24:40|327.11|325.11|327.24|325.24|327.24|325.24|327.11|325.11|17
1725985490000|2024-09-10 16:24:50|327.23|325.23|327.18|325.18|327.23|325.23|327.18|325.18|5
1725985500000|2024-09-10 16:25:00|327.19|325.19|327.31|325.31|327.38|325.38|327.19|325.19|12
1725985510000|2024-09-10 16:25:10|327.34|325.34|327.34|325.34|327.39|325.39|327.33|325.33|11
1725985520000|2024-09-10 16:25:20|327.35|325.35|327.34|325.34|327.37|325.37|327.34|325.34|5
1725985530000|2024-09-10 16:25:30|327.33|325.33|327.33|325.33|327.33|325.33|327.24|325.24|17
1725985540000|2024-09-10 16:25:40|327.34|325.34|327.31|325.31|327.34|325.34|327.29|325.29|11
1725985550000|2024-09-10 16:25:50|327.32|325.32|327.31|325.31|327.34|325.34|327.31|325.31|13
1725985560000|2024-09-10 16:26:00|327.3|325.3|327.29|325.29|327.3|325.3|327.29|325.29|2
1725985570000|2024-09-10 16:26:10|327.28|325.28|327.13|325.13|327.28|325.28|327.13|325.13|12
1725985580000|2024-09-10 16:26:20|327.14|325.14|327.12|325.12|327.14|325.14|327.06|325.06|7
1725985590000|2024-09-10 16:26:30|327.1|325.1|326.67|324.67|327.11|325.11|326.67|324.67|26
1725985600000|2024-09-10 16:26:40|326.66|324.66|326.74|324.74|326.74|324.74|326.66|324.66|16
1725985610000|2024-09-10 16:26:50|326.69|324.69|326.65|324.65|326.69|324.69|326.65|324.65|6
1725985620000|2024-09-10 16:27:00|326.64|324.64|326.65|324.65|326.66|324.66|326.6|324.6|10
1725985630000|2024-09-10 16:27:10|326.66|324.66|326.6|324.6|326.66|324.66|326.56|324.56|12
1725985640000|2024-09-10 16:27:20|326.61|324.61|326.76|324.76|326.76|324.76|326.61|324.61|19
1725985650000|2024-09-10 16:27:30|326.77|324.77|326.79|324.79|326.79|324.79|326.77|324.77|11
1725985670000|2024-09-10 16:27:50|326.8|324.8|326.84|324.84|326.84|324.84|326.8|324.8|10
1725985680000|2024-09-10 16:28:00|326.8|324.8|326.66|324.66|326.81|324.81|326.62|324.62|22
1725985690000|2024-09-10 16:28:10|326.67|324.67|326.65|324.65|326.7|324.7|326.65|324.65|12
1725985700000|2024-09-10 16:28:20|326.66|324.66|326.68|324.68|326.7|324.7|326.65|324.65|18
1725985710000|2024-09-10 16:28:30|326.69|324.69|326.68|324.68|326.69|324.69|326.68|324.68|10
1725985720000|2024-09-10 16:28:40|326.69|324.69|326.8|324.8|326.8|324.8|326.69|324.69|8
1725985730000|2024-09-10 16:28:50|326.79|324.79|326.79|324.79|326.79|324.79|326.79|324.79|1
1725985740000|2024-09-10 16:29:00|326.81|324.81|326.81|324.81|326.81|324.81|326.79|324.79|13
1725985750000|2024-09-10 16:29:10|326.84|324.84|326.9|324.9|326.9|324.9|326.84|324.84|4
1725985760000|2024-09-10 16:29:20|326.91|324.91|326.94|324.94|326.94|324.94|326.89|324.89|6
1725985770000|2024-09-10 16:29:30|326.98|324.98|326.98|324.98|327.03|325.03|326.98|324.98|16
1725985780000|2024-09-10 16:29:40|326.99|324.99|327.13|325.13|327.14|325.14|326.98|324.98|9
1725985790000|2024-09-10 16:29:50|327.11|325.11|327.12|325.12|327.13|325.13|327.1|325.1|8
1725985800000|2024-09-10 16:30:00|327.1|325.1|327.01|325.01|327.12|325.12|327.01|325.01|4
1725985810000|2024-09-10 16:30:10|327.02|325.02|327.05|325.05|327.05|325.05|326.99|324.99|19
1725985820000|2024-09-10 16:30:20|327.04|325.04|327.01|325.01|327.05|325.05|327.01|325.01|8
1725985830000|2024-09-10 16:30:30|327|325|327.05|325.05|327.05|325.05|327|325|19
1725985840000|2024-09-10 16:30:40|327.1|325.1|327.08|325.08|327.12|325.12|327.08|325.08|13
1725985850000|2024-09-10 16:30:50|327.07|325.07|327.11|325.11|327.11|325.11|327.07|325.07|8
1725985860000|2024-09-10 16:31:00|327.12|325.12|327.19|325.19|327.19|325.19|327.11|325.11|6
1725985870000|2024-09-10 16:31:10|327.2|325.2|327.23|325.23|327.25|325.25|327.2|325.2|5
1725985880000|2024-09-10 16:31:20|327.13|325.13|327.13|325.13|327.13|325.13|327.1|325.1|6
1725985890000|2024-09-10 16:31:30|327.14|325.14|327.2|325.2|327.2|325.2|327.13|325.13|5
1725985900000|2024-09-10 16:31:40|327.19|325.19|327.19|325.19|327.19|325.19|327.19|325.19|1
1725985910000|2024-09-10 16:31:50|327.14|325.14|327.14|325.14|327.16|325.16|327.11|325.11|7
1725985920000|2024-09-10 16:32:00|327.13|325.13|327.36|325.36|327.38|325.38|327.13|325.13|23
1725985930000|2024-09-10 16:32:10|327.37|325.37|327.18|325.18|327.38|325.38|327.16|325.16|15
1725985940000|2024-09-10 16:32:20|327.17|325.17|327.18|325.18|327.2|325.2|327.15|325.15|19
1725985950000|2024-09-10 16:32:30|327.2|325.2|327.16|325.16|327.2|325.2|327.16|325.16|11
1725985960000|2024-09-10 16:32:40|327.15|325.15|327.27|325.27|327.27|325.27|327.15|325.15|9
1725985970000|2024-09-10 16:32:50|327.26|325.26|327.29|325.29|327.29|325.29|327.26|325.26|4
1725985980000|2024-09-10 16:33:00|327.26|325.26|327.31|325.31|327.31|325.31|327.23|325.23|8
1725985990000|2024-09-10 16:33:10|327.38|325.38|327.44|325.44|327.44|325.44|327.38|325.38|7
1725986000000|2024-09-10 16:33:20|327.49|325.49|327.45|325.45|327.49|325.49|327.45|325.45|6
1725986010000|2024-09-10 16:33:30|327.44|325.44|327.29|325.29|327.44|325.44|327.27|325.27|19
1725986020000|2024-09-10 16:33:40|327.3|325.3|327.31|325.31|327.33|325.33|327.3|325.3|9
1725986030000|2024-09-10 16:33:50|327.28|325.28|327.26|325.26|327.29|325.29|327.26|325.26|6
1725986040000|2024-09-10 16:34:00|327.19|325.19|327.19|325.19|327.21|325.21|327.15|325.15|16
1725986050000|2024-09-10 16:34:10|327.18|325.18|327.14|325.14|327.2|325.2|327.14|325.14|15
1725986060000|2024-09-10 16:34:20|327.15|325.15|327.15|325.15|327.16|325.16|327.14|325.14|4
1725986070000|2024-09-10 16:34:30|327.14|325.14|327.06|325.06|327.14|325.14|327.02|325.02|10
1725986080000|2024-09-10 16:34:40|327.1|325.1|327.12|325.12|327.12|325.12|327.1|325.1|2
1725986090000|2024-09-10 16:34:50|327.13|325.13|327.26|325.26|327.26|325.26|327.13|325.13|4
1725986100000|2024-09-10 16:35:00|327.27|325.27|327.42|325.42|327.43|325.43|327.27|325.27|7
1725986110000|2024-09-10 16:35:10|327.4|325.4|327.31|325.31|327.41|325.41|327.3|325.3|14
1725986120000|2024-09-10 16:35:20|327.32|325.32|327.4|325.4|327.4|325.4|327.32|325.32|8
1725986130000|2024-09-10 16:35:30|327.41|325.41|327.41|325.41|327.41|325.41|327.4|325.4|3
1725986140000|2024-09-10 16:35:40|327.42|325.42|327.43|325.43|327.47|325.47|327.41|325.41|6
1725986150000|2024-09-10 16:35:50|327.42|325.42|327.39|325.39|327.42|325.42|327.39|325.39|4
1725986160000|2024-09-10 16:36:00|327.4|325.4|327.23|325.23|327.41|325.41|327.23|325.23|14
1725986170000|2024-09-10 16:36:10|327.24|325.24|327.26|325.26|327.26|325.26|327.24|325.24|9
1725986180000|2024-09-10 16:36:20|327.27|325.27|327.33|325.33|327.33|325.33|327.26|325.26|6
1725986190000|2024-09-10 16:36:30|327.32|325.32|327.33|325.33|327.34|325.34|327.27|325.27|11
1725986200000|2024-09-10 16:36:40|327.34|325.34|327.35|325.35|327.36|325.36|327.32|325.32|8
1725986210000|2024-09-10 16:36:50|327.34|325.34|327.34|325.34|327.34|325.34|327.34|325.34|1
1725986220000|2024-09-10 16:37:00|327.33|325.33|327.34|325.34|327.35|325.35|327.3|325.3|8
1725986240000|2024-09-10 16:37:20|327.35|325.35|327.36|325.36|327.38|325.38|327.33|325.33|8
1725986250000|2024-09-10 16:37:30|327.37|325.37|327.42|325.42|327.42|325.42|327.36|325.36|8
1725986270000|2024-09-10 16:37:50|327.48|325.48|327.56|325.56|327.56|325.56|327.48|325.48|7
1725986280000|2024-09-10 16:38:00|327.58|325.58|327.51|325.51|327.58|325.58|327.47|325.47|17
1725986290000|2024-09-10 16:38:10|327.52|325.52|327.56|325.56|327.56|325.56|327.52|325.52|11
1725986300000|2024-09-10 16:38:20|327.57|325.57|327.5|325.5|327.72|325.72|327.5|325.5|10
1725986310000|2024-09-10 16:38:30|327.49|325.49|327.48|325.48|327.49|325.49|327.45|325.45|9
1725986320000|2024-09-10 16:38:40|327.47|325.47|327.47|325.47|327.49|325.49|327.46|325.46|11
1725986330000|2024-09-10 16:38:50|327.48|325.48|327.44|325.44|327.48|325.48|327.43|325.43|12
1725986340000|2024-09-10 16:39:00|327.45|325.45|327.33|325.33|327.45|325.45|327.29|325.29|16
1725986350000|2024-09-10 16:39:10|327.31|325.31|327.25|325.25|327.33|325.33|327.25|325.25|11
1725986360000|2024-09-10 16:39:20|327.26|325.26|327.25|325.25|327.26|325.26|327.23|325.23|12
1725986370000|2024-09-10 16:39:30|327.26|325.26|327.2|325.2|327.26|325.26|327.15|325.15|15
1725986380000|2024-09-10 16:39:40|327.13|325.13|327.03|325.03|327.2|325.2|327.03|325.03|13
1725986390000|2024-09-10 16:39:50|327.02|325.02|327.03|325.03|327.05|325.05|326.97|324.97|20
1725986400000|2024-09-10 16:40:00|327.04|325.04|327.03|325.03|327.04|325.04|327.03|325.03|2
1725986410000|2024-09-10 16:40:10|327.09|325.09|327.15|325.15|327.15|325.15|327.09|325.09|10
1725986420000|2024-09-10 16:40:20|327.13|325.13|327.12|325.12|327.13|325.13|327.12|325.12|2
1725986430000|2024-09-10 16:40:30|327.06|325.06|327.18|325.18|327.18|325.18|327.03|325.03|13
1725986440000|2024-09-10 16:40:40|327.22|325.22|327.3|325.3|327.3|325.3|327.22|325.22|7
1725986450000|2024-09-10 16:40:50|327.31|325.31|327.34|325.34|327.34|325.34|327.31|325.31|2
1725986460000|2024-09-10 16:41:00|327.35|325.35|327.48|325.48|327.48|325.48|327.35|325.35|4
1725986470000|2024-09-10 16:41:10|327.47|325.47|327.43|325.43|327.47|325.47|327.43|325.43|6
1725986480000|2024-09-10 16:41:20|327.44|325.44|327.42|325.42|327.44|325.44|327.41|325.41|8
1725986490000|2024-09-10 16:41:30|327.43|325.43|327.24|325.24|327.43|325.43|327.22|325.22|14
1725986500000|2024-09-10 16:41:40|327.25|325.25|327.29|325.29|327.29|325.29|327.25|325.25|4
1725986510000|2024-09-10 16:41:50|327.3|325.3|327.33|325.33|327.33|325.33|327.3|325.3|4
1725986520000|2024-09-10 16:42:00|327.32|325.32|327.31|325.31|327.32|325.32|327.24|325.24|12
1725986530000|2024-09-10 16:42:10|327.32|325.32|327.33|325.33|327.34|325.34|327.31|325.31|5
1725986540000|2024-09-10 16:42:20|327.26|325.26|327.26|325.26|327.29|325.29|327.26|325.26|4
1725986550000|2024-09-10 16:42:30|327.24|325.24|327.24|325.24|327.25|325.25|327.24|325.24|3
1725986560000|2024-09-10 16:42:40|327.25|325.25|327.14|325.14|327.26|325.26|327.14|325.14|16
1725986570000|2024-09-10 16:42:50|327.15|325.15|327.19|325.19|327.19|325.19|327.14|325.14|9
1725986580000|2024-09-10 16:43:00|327.26|325.26|327.34|325.34|327.37|325.37|327.26|325.26|11
1725986590000|2024-09-10 16:43:10|327.33|325.33|327.34|325.34|327.34|325.34|327.33|325.33|2
1725986600000|2024-09-10 16:43:20|327.35|325.35|327.34|325.34|327.35|325.35|327.34|325.34|4
1725986610000|2024-09-10 16:43:30|327.33|325.33|327.02|325.02|327.33|325.33|327.02|325.02|8
1725986620000|2024-09-10 16:43:40|327|325|326.81|324.81|327.02|325.02|326.81|324.81|15
1725986630000|2024-09-10 16:43:50|326.8|324.8|326.88|324.88|326.88|324.88|326.79|324.79|10
1725986640000|2024-09-10 16:44:00|326.89|324.89|326.98|324.98|326.98|324.98|326.88|324.88|9
1725986650000|2024-09-10 16:44:10|326.99|324.99|327.15|325.15|327.15|325.15|326.99|324.99|10
1725986660000|2024-09-10 16:44:20|327.16|325.16|327|325|327.16|325.16|326.99|324.99|15
1725986670000|2024-09-10 16:44:30|326.99|324.99|326.95|324.95|326.99|324.99|326.85|324.85|16
1725986680000|2024-09-10 16:44:40|326.94|324.94|326.98|324.98|326.98|324.98|326.94|324.94|7
1725986690000|2024-09-10 16:44:50|327.04|325.04|327.12|325.12|327.12|325.12|327.04|325.04|10
1725986700000|2024-09-10 16:45:00|327.1|325.1|327.12|325.12|327.16|325.16|327.1|325.1|8
1725986710000|2024-09-10 16:45:10|327.11|325.11|327.09|325.09|327.12|325.12|327.06|325.06|10
1725986720000|2024-09-10 16:45:20|327.08|325.08|326.98|324.98|327.08|325.08|326.97|324.97|8
1725986730000|2024-09-10 16:45:30|326.96|324.96|326.95|324.95|326.98|324.98|326.95|324.95|7
1725986740000|2024-09-10 16:45:40|326.94|324.94|326.89|324.89|326.95|324.95|326.87|324.87|13
1725986750000|2024-09-10 16:45:50|326.9|324.9|326.91|324.91|326.92|324.92|326.88|324.88|10
1725986760000|2024-09-10 16:46:00|326.9|324.9|326.87|324.87|326.9|324.9|326.83|324.83|10
1725986770000|2024-09-10 16:46:10|326.86|324.86|327.05|325.05|327.06|325.06|326.84|324.84|19
1725986780000|2024-09-10 16:46:20|327.06|325.06|327.05|325.05|327.06|325.06|327.03|325.03|10
1725986790000|2024-09-10 16:46:30|327.04|325.04|327.03|325.03|327.07|325.07|327.03|325.03|7
1725986800000|2024-09-10 16:46:40|327.02|325.02|327|325|327.02|325.02|326.98|324.98|9
1725986810000|2024-09-10 16:46:50|327.01|325.01|327.01|325.01|327.03|325.03|326.98|324.98|11
1725986820000|2024-09-10 16:47:00|327|325|327.01|325.01|327.01|325.01|326.98|324.98|12
1725986830000|2024-09-10 16:47:10|327.02|325.02|327.13|325.13|327.13|325.13|327.02|325.02|9
1725986840000|2024-09-10 16:47:20|327.18|325.18|327.24|325.24|327.24|325.24|327.18|325.18|6
1725986850000|2024-09-10 16:47:30|327.26|325.26|327.24|325.24|327.26|325.26|327.24|325.24|5
1725986860000|2024-09-10 16:47:40|327.21|325.21|327.24|325.24|327.24|325.24|327.21|325.21|2
1725986870000|2024-09-10 16:47:50|327.23|325.23|327.22|325.22|327.23|325.23|327.22|325.22|2
1725986880000|2024-09-10 16:48:00|327.26|325.26|327.4|325.4|327.46|325.46|327.26|325.26|10
1725986890000|2024-09-10 16:48:10|327.39|325.39|327.29|325.29|327.39|325.39|327.29|325.29|8
1725986900000|2024-09-10 16:48:20|327.25|325.25|327.44|325.44|327.44|325.44|327.25|325.25|9
1725986910000|2024-09-10 16:48:30|327.46|325.46|327.5|325.5|327.51|325.51|327.43|325.43|18
1725986920000|2024-09-10 16:48:40|327.49|325.49|327.57|325.57|327.57|325.57|327.48|325.48|13
1725986930000|2024-09-10 16:48:50|327.59|325.59|327.65|325.65|327.66|325.66|327.59|325.59|9
1725986940000|2024-09-10 16:49:00|327.66|325.66|327.49|325.49|327.67|325.67|327.48|325.48|10
1725986950000|2024-09-10 16:49:10|327.5|325.5|327.51|325.51|327.55|325.55|327.49|325.49|12
1725986960000|2024-09-10 16:49:20|327.52|325.52|327.6|325.6|327.6|325.6|327.52|325.52|8
1725986970000|2024-09-10 16:49:30|327.61|325.61|327.77|325.77|327.78|325.78|327.61|325.61|11
1725986980000|2024-09-10 16:49:40|327.76|325.76|327.75|325.75|327.78|325.78|327.72|325.72|8
1725986990000|2024-09-10 16:49:50|327.65|325.65|327.61|325.61|327.66|325.66|327.61|325.61|7
1725987000000|2024-09-10 16:50:00|327.57|325.57|327.38|325.38|327.57|325.57|327.38|325.38|16
1725987010000|2024-09-10 16:50:10|327.37|325.37|327.35|325.35|327.37|325.37|327.35|325.35|5
1725987020000|2024-09-10 16:50:20|327.36|325.36|327.26|325.26|327.37|325.37|327.25|325.25|9
1725987030000|2024-09-10 16:50:30|327.27|325.27|327.25|325.25|327.27|325.27|327.24|325.24|4
1725987040000|2024-09-10 16:50:40|327.26|325.26|327.35|325.35|327.36|325.36|327.26|325.26|4
1725987050000|2024-09-10 16:50:50|327.36|325.36|327.35|325.35|327.38|325.38|327.34|325.34|21
1725987060000|2024-09-10 16:51:00|327.36|325.36|327.44|325.44|327.44|325.44|327.34|325.34|17
1725987070000|2024-09-10 16:51:10|327.42|325.42|327.45|325.45|327.46|325.46|327.42|325.42|14
1725987080000|2024-09-10 16:51:20|327.46|325.46|327.45|325.45|327.46|325.46|327.45|325.45|4
1725987090000|2024-09-10 16:51:30|327.43|325.43|327.33|325.33|327.43|325.43|327.33|325.33|5
1725987100000|2024-09-10 16:51:40|327.32|325.32|327.2|325.2|327.32|325.32|327.2|325.2|13
1725987110000|2024-09-10 16:51:50|327.21|325.21|327.23|325.23|327.23|325.23|327.2|325.2|9
1725987120000|2024-09-10 16:52:00|327.22|325.22|327.33|325.33|327.34|325.34|327.22|325.22|8
1725987130000|2024-09-10 16:52:10|327.34|325.34|327.35|325.35|327.35|325.35|327.34|325.34|6
1725987140000|2024-09-10 16:52:20|327.34|325.34|327.4|325.4|327.41|325.41|327.34|325.34|10
1725987150000|2024-09-10 16:52:30|327.38|325.38|327.28|325.28|327.38|325.38|327.25|325.25|13
1725987160000|2024-09-10 16:52:40|327.29|325.29|327.35|325.35|327.35|325.35|327.29|325.29|7
1725987170000|2024-09-10 16:52:50|327.36|325.36|327.35|325.35|327.36|325.36|327.35|325.35|2
1725987180000|2024-09-10 16:53:00|327.33|325.33|327.34|325.34|327.34|325.34|327.33|325.33|2
1725987190000|2024-09-10 16:53:10|327.4|325.4|327.34|325.34|327.42|325.42|327.31|325.31|16
1725987200000|2024-09-10 16:53:20|327.35|325.35|327.41|325.41|327.43|325.43|327.34|325.34|9
1725987210000|2024-09-10 16:53:30|327.42|325.42|327.57|325.57|327.57|325.57|327.42|325.42|19
1725987220000|2024-09-10 16:53:40|327.56|325.56|327.6|325.6|327.6|325.6|327.55|325.55|9
1725987230000|2024-09-10 16:53:50|327.61|325.61|327.63|325.63|327.66|325.66|327.6|325.6|9
1725987240000|2024-09-10 16:54:00|327.64|325.64|327.78|325.78|327.78|325.78|327.63|325.63|13
1725987250000|2024-09-10 16:54:10|327.79|325.79|327.86|325.86|327.86|325.86|327.79|325.79|6
1725987260000|2024-09-10 16:54:20|327.87|325.87|327.87|325.87|327.87|325.87|327.87|325.87|1
1725987270000|2024-09-10 16:54:30|327.81|325.81|327.74|325.74|327.82|325.82|327.73|325.73|8
1725987280000|2024-09-10 16:54:40|327.78|325.78|327.82|325.82|327.82|325.82|327.74|325.74|8
1725987290000|2024-09-10 16:54:50|327.83|325.83|327.83|325.83|327.83|325.83|327.82|325.82|7
1725987300000|2024-09-10 16:55:00|327.67|325.67|327.93|325.93|327.95|325.95|327.65|325.65|17
1725987310000|2024-09-10 16:55:10|327.91|325.91|327.86|325.86|327.97|325.97|327.86|325.86|14
1725987320000|2024-09-10 16:55:20|327.85|325.85|327.8|325.8|327.85|325.85|327.79|325.79|15
1725987330000|2024-09-10 16:55:30|327.79|325.79|327.79|325.79|327.83|325.83|327.76|325.76|13
1725987340000|2024-09-10 16:55:40|327.77|325.77|327.81|325.81|327.81|325.81|327.74|325.74|8
1725987350000|2024-09-10 16:55:50|327.82|325.82|327.79|325.79|327.82|325.82|327.79|325.79|3
1725987360000|2024-09-10 16:56:00|327.76|325.76|327.76|325.76|327.77|325.77|327.73|325.73|18
1725987370000|2024-09-10 16:56:10|327.77|325.77|327.68|325.68|327.8|325.8|327.67|325.67|10
1725987380000|2024-09-10 16:56:20|327.67|325.67|327.72|325.72|327.75|325.75|327.67|325.67|9
1725987390000|2024-09-10 16:56:30|327.73|325.73|327.84|325.84|327.84|325.84|327.73|325.73|9
1725987400000|2024-09-10 16:56:40|327.85|325.85|327.96|325.96|327.96|325.96|327.82|325.82|21
1725987410000|2024-09-10 16:56:50|327.95|325.95|327.95|325.95|327.96|325.96|327.9|325.9|16
1725987420000|2024-09-10 16:57:00|327.94|325.94|327.92|325.92|327.95|325.95|327.88|325.88|17
1725987430000|2024-09-10 16:57:10|327.93|325.93|327.94|325.94|327.99|325.99|327.93|325.93|15
1725987440000|2024-09-10 16:57:20|327.95|325.95|328.02|326.02|328.02|326.02|327.95|325.95|7
1725987450000|2024-09-10 16:57:30|328.03|326.03|328.03|326.03|328.03|326.03|328.03|326.03|1
1725987460000|2024-09-10 16:57:40|328.02|326.02|328.02|326.02|328.02|326.02|328.02|326.02|1
1725987470000|2024-09-10 16:57:50|327.99|325.99|327.93|325.93|327.99|325.99|327.93|325.93|6
1725987480000|2024-09-10 16:58:00|327.91|325.91|327.89|325.89|327.91|325.91|327.89|325.89|3
1725987490000|2024-09-10 16:58:10|327.84|325.84|327.77|325.77|327.84|325.84|327.76|325.76|14
1725987500000|2024-09-10 16:58:20|327.76|325.76|327.77|325.77|327.77|325.77|327.76|325.76|2
1725987510000|2024-09-10 16:58:30|327.76|325.76|327.78|325.78|327.78|325.78|327.74|325.74|9
1725987520000|2024-09-10 16:58:40|327.83|325.83|327.83|325.83|327.85|325.85|327.83|325.83|9
1725987530000|2024-09-10 16:58:50|327.84|325.84|327.85|325.85|327.85|325.85|327.83|325.83|6
1725987540000|2024-09-10 16:59:00|327.86|325.86|327.76|325.76|327.86|325.86|327.76|325.76|13
1725987550000|2024-09-10 16:59:10|327.77|325.77|327.77|325.77|327.79|325.79|327.76|325.76|12
1725987560000|2024-09-10 16:59:20|327.76|325.76|327.76|325.76|327.77|325.77|327.76|325.76|5
1725987570000|2024-09-10 16:59:30|327.75|325.75|327.56|325.56|327.76|325.76|327.56|325.56|11
1725987580000|2024-09-10 16:59:40|327.52|325.52|327.55|325.55|327.55|325.55|327.51|325.51|12
1725987590000|2024-09-10 16:59:50|327.53|325.53|327.54|325.54|327.54|325.54|327.53|325.53|2
1725987600000|2024-09-10 17:00:00|327.55|325.55|327.53|325.53|327.56|325.56|327.52|325.52|19
1725987610000|2024-09-10 17:00:10|327.54|325.54|327.64|325.64|327.7|325.7|327.54|325.54|17
1725987620000|2024-09-10 17:00:20|327.65|325.65|327.56|325.56|327.66|325.66|327.54|325.54|13
1725987630000|2024-09-10 17:00:30|327.57|325.57|327.53|325.53|327.57|325.57|327.53|325.53|11
1725987640000|2024-09-10 17:00:40|327.54|325.54|327.62|325.62|327.65|325.65|327.53|325.53|15
1725987650000|2024-09-10 17:00:50|327.63|325.63|327.64|325.64|327.64|325.64|327.61|325.61|9
1725987660000|2024-09-10 17:01:00|327.63|325.63|327.62|325.62|327.7|325.7|327.62|325.62|14
1725987670000|2024-09-10 17:01:10|327.58|325.58|327.56|325.56|327.58|325.58|327.52|325.52|16
1725987680000|2024-09-10 17:01:20|327.57|325.57|327.47|325.47|327.57|325.57|327.47|325.47|11
1725987690000|2024-09-10 17:01:30|327.45|325.45|327.56|325.56|327.56|325.56|327.37|325.37|5
1725987710000|2024-09-10 17:01:50|327.62|325.62|327.68|325.68|327.69|325.69|327.62|325.62|11
1725987720000|2024-09-10 17:02:00|327.71|325.71|327.74|325.74|327.75|325.75|327.71|325.71|8
1725987730000|2024-09-10 17:02:10|327.75|325.75|327.89|325.89|327.93|325.93|327.74|325.74|10
1725987740000|2024-09-10 17:02:20|327.91|325.91|327.89|325.89|327.92|325.92|327.88|325.88|9
1725987750000|2024-09-10 17:02:30|327.86|325.86|327.86|325.86|327.86|325.86|327.84|325.84|9
1725987770000|2024-09-10 17:02:50|327.87|325.87|327.86|325.86|327.87|325.87|327.86|325.86|4
1725987780000|2024-09-10 17:03:00|327.87|325.87|327.89|325.89|327.89|325.89|327.87|325.87|3
1725987800000|2024-09-10 17:03:20|327.86|325.86|327.99|325.99|327.99|325.99|327.86|325.86|6
1725987810000|2024-09-10 17:03:30|328.01|326.01|327.99|325.99|328.03|326.03|327.95|325.95|8
1725987830000|2024-09-10 17:03:50|327.96|325.96|327.71|325.71|327.99|325.99|327.71|325.71|15
1725987840000|2024-09-10 17:04:00|327.72|325.72|327.74|325.74|327.75|325.75|327.72|325.72|6
1725987860000|2024-09-10 17:04:20|327.7|325.7|327.52|325.52|327.7|325.7|327.52|325.52|18
1725987870000|2024-09-10 17:04:30|327.53|325.53|327.52|325.52|327.53|325.53|327.52|325.52|4
1725987880000|2024-09-10 17:04:40|327.54|325.54|327.54|325.54|327.54|325.54|327.54|325.54|1
1725987890000|2024-09-10 17:04:50|327.55|325.55|327.58|325.58|327.58|325.58|327.55|325.55|4
1725987900000|2024-09-10 17:05:00|327.59|325.59|327.76|325.76|327.77|325.77|327.58|325.58|12
1725987910000|2024-09-10 17:05:10|327.75|325.75|327.82|325.82|327.82|325.82|327.75|325.75|4
1725987920000|2024-09-10 17:05:20|327.83|325.83|327.85|325.85|327.85|325.85|327.83|325.83|3
1725987930000|2024-09-10 17:05:30|327.86|325.86|327.86|325.86|327.86|325.86|327.86|325.86|1
1725987950000|2024-09-10 17:05:50|327.83|325.83|327.82|325.82|327.83|325.83|327.81|325.81|3
1725987960000|2024-09-10 17:06:00|327.81|325.81|327.87|325.87|327.87|325.87|327.81|325.81|7
1725987970000|2024-09-10 17:06:10|327.83|325.83|327.84|325.84|327.84|325.84|327.79|325.79|8
1725987980000|2024-09-10 17:06:20|327.85|325.85|327.92|325.92|327.92|325.92|327.83|325.83|16
1725987990000|2024-09-10 17:06:30|327.96|325.96|327.92|325.92|327.98|325.98|327.9|325.9|15
1725988000000|2024-09-10 17:06:40|327.9|325.9|327.92|325.92|327.93|325.93|327.9|325.9|5
1725988010000|2024-09-10 17:06:50|327.91|325.91|327.82|325.82|327.92|325.92|327.8|325.8|15
1725988020000|2024-09-10 17:07:00|327.81|325.81|327.67|325.67|327.81|325.81|327.63|325.63|18
1725988030000|2024-09-10 17:07:10|327.66|325.66|327.63|325.63|327.66|325.66|327.57|325.57|15
1725988040000|2024-09-10 17:07:20|327.64|325.64|327.63|325.63|327.64|325.64|327.63|325.63|4
1725988050000|2024-09-10 17:07:30|327.64|325.64|327.63|325.63|327.64|325.64|327.59|325.59|10
1725988060000|2024-09-10 17:07:40|327.61|325.61|327.56|325.56|327.61|325.61|327.51|325.51|16
1725988070000|2024-09-10 17:07:50|327.52|325.52|327.51|325.51|327.52|325.52|327.5|325.5|3
1725988080000|2024-09-10 17:08:00|327.52|325.52|327.53|325.53|327.53|325.53|327.51|325.51|11
1725988090000|2024-09-10 17:08:10|327.52|325.52|327.37|325.37|327.52|325.52|327.37|325.37|4
1725988100000|2024-09-10 17:08:20|327.32|325.32|327.32|325.32|327.35|325.35|327.3|325.3|9
1725988110000|2024-09-10 17:08:30|327.34|325.34|327.32|325.32|327.34|325.34|327.32|325.32|5
1725988120000|2024-09-10 17:08:40|327.31|325.31|327.34|325.34|327.34|325.34|327.31|325.31|4
1725988130000|2024-09-10 17:08:50|327.35|325.35|327.3|325.3|327.35|325.35|327.29|325.29|9
1725988140000|2024-09-10 17:09:00|327.31|325.31|327.31|325.31|327.34|325.34|327.27|325.27|16
1725988150000|2024-09-10 17:09:10|327.32|325.32|327.43|325.43|327.43|325.43|327.31|325.31|14
1725988160000|2024-09-10 17:09:20|327.44|325.44|327.44|325.44|327.44|325.44|327.44|325.44|1
1725988170000|2024-09-10 17:09:30|327.45|325.45|327.47|325.47|327.47|325.47|327.45|325.45|3
1725988180000|2024-09-10 17:09:40|327.43|325.43|327.43|325.43|327.43|325.43|327.4|325.4|6
1725988190000|2024-09-10 17:09:50|327.44|325.44|327.47|325.47|327.47|325.47|327.44|325.44|6
1725988200000|2024-09-10 17:10:00|327.57|325.57|327.6|325.6|327.6|325.6|327.51|325.51|15
1725988210000|2024-09-10 17:10:10|327.63|325.63|327.69|325.69|327.69|325.69|327.63|325.63|5
1725988220000|2024-09-10 17:10:20|327.7|325.7|327.8|325.8|327.81|325.81|327.7|325.7|6
1725988230000|2024-09-10 17:10:30|327.81|325.81|327.83|325.83|327.83|325.83|327.8|325.8|8
1725988240000|2024-09-10 17:10:40|327.82|325.82|327.83|325.83|327.86|325.86|327.79|325.79|9
1725988260000|2024-09-10 17:11:00|327.86|325.86|327.89|325.89|327.89|325.89|327.83|325.83|7
1725988310000|2024-09-10 17:11:50|328.46|326.46|328.47|326.47|328.47|326.47|328.46|326.46|2
1725988320000|2024-09-10 17:12:00|328.57|326.57|328.46|326.46|328.74|326.74|328.44|326.44|18
1725988330000|2024-09-10 17:12:10|328.47|326.47|328.3|326.3|328.47|326.47|328.27|326.27|17
1725988340000|2024-09-10 17:12:20|328.31|326.31|328.25|326.25|328.31|326.31|328.24|326.24|10
1725988350000|2024-09-10 17:12:30|328.24|326.24|328.22|326.22|328.24|326.24|328.17|326.17|10
1725988360000|2024-09-10 17:12:40|328.23|326.23|328.23|326.23|328.26|326.26|328.21|326.21|19
1725988370000|2024-09-10 17:12:50|328.22|326.22|328.04|326.04|328.23|326.23|328.03|326.03|14
1725988380000|2024-09-10 17:13:00|328.02|326.02|328.06|326.06|328.09|326.09|328|326|19
1725988390000|2024-09-10 17:13:10|328.05|326.05|328.04|326.04|328.05|326.05|328.04|326.04|4
1725988410000|2024-09-10 17:13:30|328.03|326.03|328|326|328.03|326.03|327.99|325.99|3
1725988420000|2024-09-10 17:13:40|327.98|325.98|328.06|326.06|328.06|326.06|327.98|325.98|9
1725988430000|2024-09-10 17:13:50|328.07|326.07|328.21|326.21|328.21|326.21|328.07|326.07|4
1725988440000|2024-09-10 17:14:00|328.22|326.22|328.41|326.41|328.41|326.41|328.22|326.22|13
1725988450000|2024-09-10 17:14:10|328.42|326.42|328.72|326.72|328.72|326.72|328.42|326.42|12
1725988460000|2024-09-10 17:14:20|328.74|326.74|328.74|326.74|328.75|326.75|328.68|326.68|18
1725988470000|2024-09-10 17:14:30|328.72|326.72|328.59|326.59|328.72|326.72|328.59|326.59|4
1725988480000|2024-09-10 17:14:40|328.66|326.66|328.66|326.66|328.66|326.66|328.62|326.62|5
1725988490000|2024-09-10 17:14:50|328.63|326.63|328.43|326.43|328.63|326.63|328.43|326.43|19
1725988500000|2024-09-10 17:15:00|328.45|326.45|328.43|326.43|328.48|326.48|328.43|326.43|10
1725988520000|2024-09-10 17:15:20|328.45|326.45|328.43|326.43|328.46|326.46|328.43|326.43|3
1725988530000|2024-09-10 17:15:30|328.4|326.4|328.3|326.3|328.4|326.4|328.27|326.27|8
1725988540000|2024-09-10 17:15:40|328.27|326.27|328.08|326.08|328.28|326.28|328.08|326.08|18
1725988550000|2024-09-10 17:15:50|328.07|326.07|328.07|326.07|328.08|326.08|328.07|326.07|3
1725988560000|2024-09-10 17:16:00|328.06|326.06|328.25|326.25|328.25|326.25|327.99|325.99|20
1725988570000|2024-09-10 17:16:10|328.27|326.27|328.3|326.3|328.3|326.3|328.23|326.23|18
1725988580000|2024-09-10 17:16:20|328.29|326.29|328.26|326.26|328.3|326.3|328.24|326.24|19
1725988590000|2024-09-10 17:16:30|328.25|326.25|328.36|326.36|328.36|326.36|328.25|326.25|13
1725988600000|2024-09-10 17:16:40|328.35|326.35|328.36|326.36|328.39|326.39|328.34|326.34|16
1725988610000|2024-09-10 17:16:50|328.37|326.37|328.47|326.47|328.48|326.48|328.37|326.37|13
1725988620000|2024-09-10 17:17:00|328.46|326.46|328.33|326.33|328.47|326.47|328.33|326.33|16
1725988630000|2024-09-10 17:17:10|328.34|326.34|328.56|326.56|328.56|326.56|328.31|326.31|14
1725988640000|2024-09-10 17:17:20|328.57|326.57|328.66|326.66|328.66|326.66|328.57|326.57|3
1725988650000|2024-09-10 17:17:30|328.65|326.65|328.65|326.65|328.69|326.69|328.64|326.64|14
1725988660000|2024-09-10 17:17:40|328.64|326.64|328.54|326.54|328.64|326.64|328.54|326.54|13
1725988670000|2024-09-10 17:17:50|328.57|326.57|328.62|326.62|328.62|326.62|328.56|326.56|14
1725988680000|2024-09-10 17:18:00|328.64|326.64|328.5|326.5|328.64|326.64|328.5|326.5|19
1725988690000|2024-09-10 17:18:10|328.38|326.38|328.31|326.31|328.38|326.38|328.31|326.31|18
1725988700000|2024-09-10 17:18:20|328.32|326.32|328.31|326.31|328.37|326.37|328.3|326.3|18
1725988710000|2024-09-10 17:18:30|328.3|326.3|328.32|326.32|328.32|326.32|328.3|326.3|9
1725988720000|2024-09-10 17:18:40|328.36|326.36|328.37|326.37|328.37|326.37|328.36|326.36|2
1725988740000|2024-09-10 17:19:00|328.33|326.33|328.37|326.37|328.37|326.37|328.33|326.33|2
1725988750000|2024-09-10 17:19:10|328.36|326.36|328.19|326.19|328.36|326.36|328.17|326.17|11
1725988760000|2024-09-10 17:19:20|328.2|326.2|328.2|326.2|328.21|326.21|328.19|326.19|11
1725988770000|2024-09-10 17:19:30|328.19|326.19|328.21|326.21|328.25|326.25|328.1|326.1|9
1725988780000|2024-09-10 17:19:40|328.23|326.23|328.2|326.2|328.26|326.26|328.2|326.2|17
1725988790000|2024-09-10 17:19:50|328.12|326.12|327.87|325.87|328.2|326.2|327.87|325.87|11
1725988800000|2024-09-10 17:20:00|327.82|325.82|328.04|326.04|328.04|326.04|327.82|325.82|15
1725988810000|2024-09-10 17:20:10|328.03|326.03|327.81|325.81|328.03|326.03|327.81|325.81|19
1725988820000|2024-09-10 17:20:20|327.8|325.8|328.07|326.07|328.07|326.07|327.8|325.8|16
1725988830000|2024-09-10 17:20:30|328.05|326.05|328.07|326.07|328.07|326.07|328.03|326.03|5
1725988840000|2024-09-10 17:20:40|328.06|326.06|328.27|326.27|328.27|326.27|328.06|326.06|15
1725988850000|2024-09-10 17:20:50|328.28|326.28|328.25|326.25|328.36|326.36|328.25|326.25|20
1725988860000|2024-09-10 17:21:00|328.26|326.26|328.16|326.16|328.26|326.26|328.11|326.11|24
1725988870000|2024-09-10 17:21:10|328.15|326.15|328|326|328.16|326.16|328|326|16
1725988880000|2024-09-10 17:21:20|327.98|325.98|327.82|325.82|327.99|325.99|327.81|325.81|20
1725988890000|2024-09-10 17:21:30|327.81|325.81|327.76|325.76|327.81|325.81|327.69|325.69|15
1725988900000|2024-09-10 17:21:40|327.78|325.78|327.9|325.9|327.9|325.9|327.78|325.78|8
1725988920000|2024-09-10 17:22:00|327.89|325.89|327.88|325.88|327.89|325.89|327.87|325.87|5
1725988930000|2024-09-10 17:22:10|327.86|325.86|328.07|326.07|328.09|326.09|327.86|325.86|20
1725988940000|2024-09-10 17:22:20|328.08|326.08|328.09|326.09|328.1|326.1|328.03|326.03|17
1725988950000|2024-09-10 17:22:30|328.1|326.1|328.09|326.09|328.12|326.12|328.09|326.09|24
1725988960000|2024-09-10 17:22:40|328.08|326.08|328.12|326.12|328.12|326.12|328.08|326.08|11
1725988970000|2024-09-10 17:22:50|328.11|326.11|328.05|326.05|328.12|326.12|328.02|326.02|14
1725988980000|2024-09-10 17:23:00|328.04|326.04|328.04|326.04|328.05|326.05|327.98|325.98|13
1725988990000|2024-09-10 17:23:10|328.05|326.05|328.13|326.13|328.16|326.16|328.02|326.02|17
1725989000000|2024-09-10 17:23:20|328.14|326.14|328.11|326.11|328.14|326.14|328.09|326.09|18
1725989010000|2024-09-10 17:23:30|328.12|326.12|328.18|326.18|328.18|326.18|328.12|326.12|6
1725989020000|2024-09-10 17:23:40|328.22|326.22|328.21|326.21|328.22|326.22|328.21|326.21|2
1725989030000|2024-09-10 17:23:50|328.2|326.2|328.21|326.21|328.21|326.21|328.2|326.2|2
1725989040000|2024-09-10 17:24:00|328.13|326.13|328.17|326.17|328.21|326.21|328.13|326.13|9
1725989050000|2024-09-10 17:24:10|328.1|326.1|328.13|326.13|328.13|326.13|328.09|326.09|6
1725989060000|2024-09-10 17:24:20|328.14|326.14|328.35|326.35|328.35|326.35|328.14|326.14|7
1725989070000|2024-09-10 17:24:30|328.41|326.41|328.41|326.41|328.41|326.41|328.39|326.39|5
1725989080000|2024-09-10 17:24:40|328.39|326.39|328.42|326.42|328.42|326.42|328.39|326.39|4
1725989090000|2024-09-10 17:24:50|328.44|326.44|328.51|326.51|328.52|326.52|328.44|326.44|16
1725989100000|2024-09-10 17:25:00|328.5|326.5|328.45|326.45|328.51|326.51|328.45|326.45|19
1725989110000|2024-09-10 17:25:10|328.43|326.43|328.52|326.52|328.52|326.52|328.41|326.41|13
1725989120000|2024-09-10 17:25:20|328.53|326.53|328.56|326.56|328.63|326.63|328.53|326.53|7
1725989130000|2024-09-10 17:25:30|328.53|326.53|328.52|326.52|328.53|326.53|328.5|326.5|10
1725989140000|2024-09-10 17:25:40|328.53|326.53|328.54|326.54|328.54|326.54|328.52|326.52|10
1725989150000|2024-09-10 17:25:50|328.53|326.53|328.53|326.53|328.55|326.55|328.5|326.5|10
1725989160000|2024-09-10 17:26:00|328.54|326.54|328.66|326.66|328.67|326.67|328.54|326.54|7
1725989170000|2024-09-10 17:26:10|328.67|326.67|328.63|326.63|328.68|326.68|328.63|326.63|11
1725989180000|2024-09-10 17:26:20|328.62|326.62|328.49|326.49|328.62|326.62|328.47|326.47|4
1725989190000|2024-09-10 17:26:30|328.48|326.48|328.42|326.42|328.49|326.49|328.38|326.38|11
1725989200000|2024-09-10 17:26:40|328.41|326.41|328.39|326.39|328.41|326.41|328.38|326.38|15
1725989210000|2024-09-10 17:26:50|328.4|326.4|328.22|326.22|328.4|326.4|328.22|326.22|18
1725989220000|2024-09-10 17:27:00|328.23|326.23|328.03|326.03|328.25|326.25|328.03|326.03|22
1725989230000|2024-09-10 17:27:10|327.94|325.94|327.9|325.9|327.94|325.94|327.9|325.9|6
1725989240000|2024-09-10 17:27:20|327.91|325.91|327.98|325.98|327.98|325.98|327.89|325.89|9
1725989250000|2024-09-10 17:27:30|327.99|325.99|328.05|326.05|328.05|326.05|327.99|325.99|6
1725989260000|2024-09-10 17:27:40|328.06|326.06|328.06|326.06|328.07|326.07|328.04|326.04|12
1725989270000|2024-09-10 17:27:50|328.07|326.07|327.97|325.97|328.07|326.07|327.97|325.97|13
1725989280000|2024-09-10 17:28:00|327.98|325.98|328|326|328.01|326.01|327.97|325.97|8
1725989290000|2024-09-10 17:28:10|327.99|325.99|327.92|325.92|327.99|325.99|327.92|325.92|7
1725989300000|2024-09-10 17:28:20|327.91|325.91|327.89|325.89|327.96|325.96|327.89|325.89|9
1725989310000|2024-09-10 17:28:30|327.88|325.88|327.74|325.74|327.88|325.88|327.74|325.74|15
1725989320000|2024-09-10 17:28:40|327.73|325.73|327.7|325.7|327.74|325.74|327.7|325.7|10
1725989330000|2024-09-10 17:28:50|327.69|325.69|327.64|325.64|327.69|325.69|327.61|325.61|10
1725989340000|2024-09-10 17:29:00|327.62|325.62|327.76|325.76|327.78|325.78|327.62|325.62|14
1725989350000|2024-09-10 17:29:10|327.71|325.71|327.66|325.66|327.71|325.71|327.65|325.65|14
1725989360000|2024-09-10 17:29:20|327.67|325.67|327.57|325.57|327.7|325.7|327.57|325.57|12
1725989370000|2024-09-10 17:29:30|327.58|325.58|327.57|325.57|327.58|325.58|327.53|325.53|13
1725989380000|2024-09-10 17:29:40|327.58|325.58|327.6|325.6|327.6|325.6|327.56|325.56|11
1725989390000|2024-09-10 17:29:50|327.61|325.61|327.62|325.62|327.62|325.62|327.59|325.59|6
1725989400000|2024-09-10 17:30:00|327.61|325.61|327.63|325.63|327.68|325.68|327.57|325.57|16
1725989410000|2024-09-10 17:30:10|327.62|325.62|327.74|325.74|327.74|325.74|327.62|325.62|11
1725989420000|2024-09-10 17:30:20|327.75|325.75|327.64|325.64|327.76|325.76|327.64|325.64|13
1725989430000|2024-09-10 17:30:30|327.65|325.65|327.62|325.62|327.65|325.65|327.62|325.62|5
1725989440000|2024-09-10 17:30:40|327.57|325.57|327.69|325.69|327.69|325.69|327.57|325.57|11
1725989450000|2024-09-10 17:30:50|327.7|325.7|327.7|325.7|327.78|325.78|327.7|325.7|14
1725989460000|2024-09-10 17:31:00|327.69|325.69|327.56|325.56|327.71|325.71|327.53|325.53|23
1725989470000|2024-09-10 17:31:10|327.57|325.57|327.47|325.47|327.57|325.57|327.44|325.44|21
1725989480000|2024-09-10 17:31:20|327.46|325.46|327.55|325.55|327.55|325.55|327.44|325.44|12
1725989490000|2024-09-10 17:31:30|327.56|325.56|327.72|325.72|327.72|325.72|327.56|325.56|7
1725989500000|2024-09-10 17:31:40|327.73|325.73|327.7|325.7|327.73|325.73|327.7|325.7|8
1725989510000|2024-09-10 17:31:50|327.71|325.71|327.83|325.83|327.83|325.83|327.71|325.71|9
1725989520000|2024-09-10 17:32:00|327.81|325.81|327.7|325.7|327.81|325.81|327.69|325.69|13
1725989530000|2024-09-10 17:32:10|327.69|325.69|327.78|325.78|327.79|325.79|327.68|325.68|16
1725989540000|2024-09-10 17:32:20|327.79|325.79|327.82|325.82|327.82|325.82|327.78|325.78|14
1725989550000|2024-09-10 17:32:30|327.81|325.81|327.84|325.84|327.85|325.85|327.81|325.81|6
1725989560000|2024-09-10 17:32:40|327.83|325.83|327.95|325.95|327.95|325.95|327.83|325.83|4
1725989570000|2024-09-10 17:32:50|327.96|325.96|327.98|325.98|327.98|325.98|327.94|325.94|13
1725989580000|2024-09-10 17:33:00|327.99|325.99|327.96|325.96|328|326|327.93|325.93|13
1725989590000|2024-09-10 17:33:10|327.93|325.93|327.86|325.86|327.93|325.93|327.83|325.83|14
1725989600000|2024-09-10 17:33:20|327.88|325.88|327.96|325.96|327.96|325.96|327.87|325.87|9
1725989610000|2024-09-10 17:33:30|328|326|328.02|326.02|328.05|326.05|328|326|4
1725989620000|2024-09-10 17:33:40|328.01|326.01|327.92|325.92|328.02|326.02|327.9|325.9|10
1725989630000|2024-09-10 17:33:50|327.91|325.91|327.9|325.9|327.94|325.94|327.9|325.9|10
1725989640000|2024-09-10 17:34:00|327.92|325.92|327.93|325.93|327.94|325.94|327.91|325.91|16
1725989650000|2024-09-10 17:34:10|327.96|325.96|327.96|325.96|327.99|325.99|327.9|325.9|9
1725989660000|2024-09-10 17:34:20|327.95|325.95|327.96|325.96|327.96|325.96|327.94|325.94|4
1725989670000|2024-09-10 17:34:30|328|326|327.99|325.99|328|326|327.99|325.99|2
1725989680000|2024-09-10 17:34:40|328|326|328.03|326.03|328.03|326.03|328|326|7
1725989690000|2024-09-10 17:34:50|328.02|326.02|328.03|326.03|328.03|326.03|328.02|326.02|8
1725989700000|2024-09-10 17:35:00|328.02|326.02|328.08|326.08|328.08|326.08|328.01|326.01|13
1725989710000|2024-09-10 17:35:10|328.09|326.09|328.09|326.09|328.14|326.14|328.08|326.08|16
1725989720000|2024-09-10 17:35:20|328.07|326.07|328.04|326.04|328.07|326.07|328.01|326.01|4
1725989730000|2024-09-10 17:35:30|328.03|326.03|328.03|326.03|328.06|326.06|327.97|325.97|10
1725989740000|2024-09-10 17:35:40|328.04|326.04|328.23|326.23|328.23|326.23|328.03|326.03|11
1725989750000|2024-09-10 17:35:50|328.25|326.25|328.19|326.19|328.26|326.26|328.18|326.18|7
1725989760000|2024-09-10 17:36:00|328.15|326.15|327.96|325.96|328.15|326.15|327.94|325.94|9
1725989770000|2024-09-10 17:36:10|327.95|325.95|328.08|326.08|328.08|326.08|327.95|325.95|17
1725989780000|2024-09-10 17:36:20|328.1|326.1|328.1|326.1|328.13|326.13|328.09|326.09|6
1725989790000|2024-09-10 17:36:30|328.09|326.09|328.11|326.11|328.11|326.11|328.09|326.09|5
1725989800000|2024-09-10 17:36:40|328.12|326.12|328.21|326.21|328.21|326.21|328.12|326.12|12
1725989810000|2024-09-10 17:36:50|328.24|326.24|328.32|326.32|328.35|326.35|328.24|326.24|10
1725989820000|2024-09-10 17:37:00|328.33|326.33|328.32|326.32|328.34|326.34|328.3|326.3|16
1725989830000|2024-09-10 17:37:10|328.33|326.33|328.32|326.32|328.33|326.33|328.32|326.32|14
1725989840000|2024-09-10 17:37:20|328.33|326.33|328.17|326.17|328.33|326.33|328.15|326.15|10
1725989850000|2024-09-10 17:37:30|328.19|326.19|328.15|326.15|328.23|326.23|328.15|326.15|15
1725989860000|2024-09-10 17:37:40|328.16|326.16|328.13|326.13|328.17|326.17|328.13|326.13|4
1725989870000|2024-09-10 17:37:50|328.12|326.12|328.12|326.12|328.13|326.13|328.12|326.12|5
1725989880000|2024-09-10 17:38:00|328.13|326.13|328|326|328.13|326.13|328|326|8
1725989890000|2024-09-10 17:38:10|327.98|325.98|327.94|325.94|327.98|325.98|327.9|325.9|16
1725989900000|2024-09-10 17:38:20|327.95|325.95|327.94|325.94|327.97|325.97|327.94|325.94|17
1725989910000|2024-09-10 17:38:30|327.95|325.95|327.88|325.88|327.97|325.97|327.88|325.88|7
1725989920000|2024-09-10 17:38:40|327.8|325.8|327.82|325.82|327.84|325.84|327.76|325.76|13
1725989930000|2024-09-10 17:38:50|327.83|325.83|327.82|325.82|327.83|325.83|327.82|325.82|12
1725989940000|2024-09-10 17:39:00|327.83|325.83|327.86|325.86|327.86|325.86|327.82|325.82|5
1725989950000|2024-09-10 17:39:10|327.88|325.88|327.96|325.96|327.96|325.96|327.87|325.87|12
1725989960000|2024-09-10 17:39:20|327.94|325.94|327.98|325.98|327.98|325.98|327.94|325.94|15
1725989970000|2024-09-10 17:39:30|327.97|325.97|327.97|325.97|327.97|325.97|327.97|325.97|1
1725989980000|2024-09-10 17:39:40|327.99|325.99|328|326|328|326|327.97|325.97|9
1725989990000|2024-09-10 17:39:50|328.04|326.04|328.09|326.09|328.09|326.09|328.04|326.04|2
1725990000000|2024-09-10 17:40:00|328.08|326.08|328.18|326.18|328.18|326.18|328.07|326.07|9
1725990010000|2024-09-10 17:40:10|328.17|326.17|328.23|326.23|328.23|326.23|328.17|326.17|11
1725990020000|2024-09-10 17:40:20|328.22|326.22|328.23|326.23|328.23|326.23|328.19|326.19|17
1725990030000|2024-09-10 17:40:30|328.22|326.22|328.25|326.25|328.26|326.26|328.22|326.22|14
1725990040000|2024-09-10 17:40:40|328.26|326.26|328.38|326.38|328.38|326.38|328.25|326.25|10
1725990050000|2024-09-10 17:40:50|328.42|326.42|328.32|326.32|328.42|326.42|328.31|326.31|11
1725990060000|2024-09-10 17:41:00|328.31|326.31|328.26|326.26|328.31|326.31|328.25|326.25|6
1725990070000|2024-09-10 17:41:10|328.25|326.25|328.18|326.18|328.25|326.25|328.18|326.18|7
1725990080000|2024-09-10 17:41:20|328.09|326.09|328.09|326.09|328.11|326.11|328.08|326.08|12
1725990090000|2024-09-10 17:41:30|328.1|326.1|328.09|326.09|328.12|326.12|328.08|326.08|12
1725990100000|2024-09-10 17:41:40|328.08|326.08|328.09|326.09|328.09|326.09|328.08|326.08|2
1725990110000|2024-09-10 17:41:50|328.08|326.08|328.08|326.08|328.09|326.09|328.08|326.08|3
1725990120000|2024-09-10 17:42:00|328.07|326.07|328.07|326.07|328.07|326.07|328.07|326.07|1
1725990130000|2024-09-10 17:42:10|328.08|326.08|328.08|326.08|328.08|326.08|328.08|326.08|1
1725990140000|2024-09-10 17:42:20|328.07|326.07|328.07|326.07|328.08|326.08|328.07|326.07|7
1725990150000|2024-09-10 17:42:30|328.08|326.08|327.99|325.99|328.08|326.08|327.96|325.96|12
1725990160000|2024-09-10 17:42:40|327.98|325.98|327.91|325.91|327.99|325.99|327.89|325.89|7
1725990170000|2024-09-10 17:42:50|327.89|325.89|327.76|325.76|327.92|325.92|327.73|325.73|14
1725990180000|2024-09-10 17:43:00|327.78|325.78|327.88|325.88|327.9|325.9|327.78|325.78|10
1725990190000|2024-09-10 17:43:10|327.89|325.89|327.9|325.9|327.9|325.9|327.88|325.88|6
1725990200000|2024-09-10 17:43:20|327.89|325.89|327.89|325.89|327.89|325.89|327.88|325.88|3
1725990210000|2024-09-10 17:43:30|327.88|325.88|327.9|325.9|327.9|325.9|327.88|325.88|5
1725990220000|2024-09-10 17:43:40|327.93|325.93|327.9|325.9|327.98|325.98|327.9|325.9|4
1725990230000|2024-09-10 17:43:50|327.89|325.89|327.88|325.88|327.9|325.9|327.88|325.88|6
1725990240000|2024-09-10 17:44:00|327.87|325.87|327.86|325.86|327.87|325.87|327.86|325.86|2
1725990250000|2024-09-10 17:44:10|327.87|325.87|327.8|325.8|327.87|325.87|327.79|325.79|8
1725990260000|2024-09-10 17:44:20|327.79|325.79|327.73|325.73|327.8|325.8|327.68|325.68|11
1725990270000|2024-09-10 17:44:30|327.72|325.72|327.75|325.75|327.75|325.75|327.7|325.7|17
1725990280000|2024-09-10 17:44:40|327.74|325.74|327.73|325.73|327.75|325.75|327.69|325.69|12
1725990290000|2024-09-10 17:44:50|327.74|325.74|327.74|325.74|327.76|325.76|327.73|325.73|4
1725990300000|2024-09-10 17:45:00|327.78|325.78|327.79|325.79|327.83|325.83|327.78|325.78|17
1725990310000|2024-09-10 17:45:10|327.77|325.77|327.78|325.78|327.78|325.78|327.77|325.77|2
1725990320000|2024-09-10 17:45:20|327.77|325.77|327.7|325.7|327.77|325.77|327.7|325.7|9
1725990330000|2024-09-10 17:45:30|327.69|325.69|328.04|326.04|328.14|326.14|327.69|325.69|28
1725990340000|2024-09-10 17:45:40|328.07|326.07|328.07|326.07|328.08|326.08|328.07|326.07|7
1725990350000|2024-09-10 17:45:50|328.06|326.06|327.82|325.82|328.06|326.06|327.82|325.82|11
1725990360000|2024-09-10 17:46:00|327.86|325.86|327.9|325.9|327.91|325.91|327.82|325.82|13
1725990370000|2024-09-10 17:46:10|327.91|325.91|328.01|326.01|328.02|326.02|327.9|325.9|16
1725990380000|2024-09-10 17:46:20|328|326|328.09|326.09|328.1|326.1|327.99|325.99|16
1725990390000|2024-09-10 17:46:30|328.07|326.07|328.1|326.1|328.1|326.1|328|326|16
1725990400000|2024-09-10 17:46:40|328.14|326.14|328.12|326.12|328.14|326.14|328.12|326.12|2
1725990410000|2024-09-10 17:46:50|328.13|326.13|328.17|326.17|328.17|326.17|328.12|326.12|15
1725990420000|2024-09-10 17:47:00|328.15|326.15|328.12|326.12|328.2|326.2|328.11|326.11|23
1725990430000|2024-09-10 17:47:10|328.13|326.13|328.13|326.13|328.15|326.15|328.13|326.13|19
1725990440000|2024-09-10 17:47:20|328.14|326.14|328.04|326.04|328.14|326.14|328.04|326.04|10
1725990460000|2024-09-10 17:47:40|328.03|326.03|327.95|325.95|328.03|326.03|327.92|325.92|11
1725990470000|2024-09-10 17:47:50|327.92|325.92|327.95|325.95|327.95|325.95|327.92|325.92|2
1725990480000|2024-09-10 17:48:00|328|326|327.99|325.99|328.05|326.05|327.96|325.96|14
1725990490000|2024-09-10 17:48:10|327.98|325.98|327.97|325.97|328.02|326.02|327.97|325.97|13
1725990500000|2024-09-10 17:48:20|327.96|325.96|328.04|326.04|328.06|326.06|327.96|325.96|17
1725990510000|2024-09-10 17:48:30|328.07|326.07|328.04|326.04|328.07|326.07|328.04|326.04|9
1725990520000|2024-09-10 17:48:40|328.03|326.03|327.99|325.99|328.03|326.03|327.98|325.98|4
1725990530000|2024-09-10 17:48:50|327.98|325.98|328.02|326.02|328.02|326.02|327.97|325.97|9
1725990540000|2024-09-10 17:49:00|328.03|326.03|328.02|326.02|328.03|326.03|328.02|326.02|2
1725990550000|2024-09-10 17:49:10|328.03|326.03|328.03|326.03|328.03|326.03|327.98|325.98|4
1725990570000|2024-09-10 17:49:30|327.99|325.99|327.9|325.9|327.99|325.99|327.9|325.9|8
1725990580000|2024-09-10 17:49:40|327.89|325.89|327.83|325.83|327.89|325.89|327.83|325.83|5
1725990600000|2024-09-10 17:50:00|327.82|325.82|327.82|325.82|327.83|325.83|327.81|325.81|6
1725990610000|2024-09-10 17:50:10|327.81|325.81|327.84|325.84|327.87|325.87|327.81|325.81|12
1725990620000|2024-09-10 17:50:20|327.85|325.85|327.85|325.85|327.85|325.85|327.85|325.85|1
1725990650000|2024-09-10 17:50:50|327.89|325.89|327.88|325.88|327.89|325.89|327.85|325.85|8
1725990660000|2024-09-10 17:51:00|327.87|325.87|327.83|325.83|327.87|325.87|327.83|325.83|5
1725990670000|2024-09-10 17:51:10|327.82|325.82|327.84|325.84|327.84|325.84|327.82|325.82|3
1725990680000|2024-09-10 17:51:20|327.83|325.83|327.87|325.87|327.87|325.87|327.82|325.82|10
1725990690000|2024-09-10 17:51:30|327.86|325.86|327.82|325.82|327.86|325.86|327.82|325.82|8
1725990700000|2024-09-10 17:51:40|327.81|325.81|327.81|325.81|327.81|325.81|327.81|325.81|1
1725990710000|2024-09-10 17:51:50|327.86|325.86|327.86|325.86|327.87|325.87|327.86|325.86|3
1725990720000|2024-09-10 17:52:00|327.87|325.87|327.86|325.86|327.87|325.87|327.85|325.85|4
1725990730000|2024-09-10 17:52:10|327.9|325.9|327.92|325.92|327.98|325.98|327.9|325.9|9
1725990740000|2024-09-10 17:52:20|327.91|325.91|327.93|325.93|327.93|325.93|327.91|325.91|5
1725990750000|2024-09-10 17:52:30|327.92|325.92|327.93|325.93|327.93|325.93|327.92|325.92|2
1725990770000|2024-09-10 17:52:50|327.97|325.97|327.98|325.98|327.98|325.98|327.97|325.97|6
1725990780000|2024-09-10 17:53:00|328.01|326.01|328.05|326.05|328.05|326.05|328.01|326.01|10
1725990790000|2024-09-10 17:53:10|328.04|326.04|328.04|326.04|328.05|326.05|328.03|326.03|8
1725990800000|2024-09-10 17:53:20|328.03|326.03|328|326|328.03|326.03|328|326|4
1725990810000|2024-09-10 17:53:30|327.95|325.95|327.89|325.89|327.95|325.95|327.88|325.88|5
1725990820000|2024-09-10 17:53:40|327.88|325.88|327.88|325.88|327.88|325.88|327.87|325.87|3
1725990830000|2024-09-10 17:53:50|327.87|325.87|327.87|325.87|327.87|325.87|327.87|325.87|1
1725990870000|2024-09-10 17:54:30|327.86|325.86|327.83|325.83|327.86|325.86|327.83|325.83|2
1725990890000|2024-09-10 17:54:50|327.82|325.82|327.81|325.81|327.82|325.82|327.81|325.81|2
1725990900000|2024-09-10 17:55:00|327.83|325.83|327.85|325.85|327.86|325.86|327.83|325.83|3
1725990910000|2024-09-10 17:55:10|327.86|325.86|327.83|325.83|327.87|325.87|327.82|325.82|5
1725990920000|2024-09-10 17:55:20|327.84|325.84|327.82|325.82|327.84|325.84|327.82|325.82|4
1725990930000|2024-09-10 17:55:30|327.81|325.81|327.81|325.81|327.82|325.82|327.81|325.81|13
1725990940000|2024-09-10 17:55:40|327.79|325.79|327.8|325.8|327.8|325.8|327.79|325.79|2
1725990950000|2024-09-10 17:55:50|327.82|325.82|327.81|325.81|327.82|325.82|327.81|325.81|8
1725990960000|2024-09-10 17:56:00|327.82|325.82|327.82|325.82|327.82|325.82|327.81|325.81|3
1725990970000|2024-09-10 17:56:10|327.81|325.81|327.74|325.74|327.81|325.81|327.74|325.74|10
1725990980000|2024-09-10 17:56:20|327.75|325.75|327.74|325.74|327.75|325.75|327.73|325.73|13
1725990990000|2024-09-10 17:56:30|327.75|325.75|327.56|325.56|327.75|325.75|327.52|325.52|5
1725991000000|2024-09-10 17:56:40|327.55|325.55|327.55|325.55|327.55|325.55|327.55|325.55|1
1725991010000|2024-09-10 17:56:50|327.52|325.52|327.54|325.54|327.54|325.54|327.5|325.5|11
1725991020000|2024-09-10 17:57:00|327.53|325.53|327.53|325.53|327.53|325.53|327.53|325.53|1
1725991030000|2024-09-10 17:57:10|327.47|325.47|327.49|325.49|327.5|325.5|327.43|325.43|14
1725991040000|2024-09-10 17:57:20|327.51|325.51|327.55|325.55|327.57|325.57|327.49|325.49|11
1725991050000|2024-09-10 17:57:30|327.56|325.56|327.56|325.56|327.56|325.56|327.54|325.54|11
1725991060000|2024-09-10 17:57:40|327.55|325.55|327.61|325.61|327.63|325.63|327.54|325.54|14
1725991070000|2024-09-10 17:57:50|327.62|325.62|327.83|325.83|327.83|325.83|327.62|325.62|3
1725991080000|2024-09-10 17:58:00|327.81|325.81|327.79|325.79|327.84|325.84|327.79|325.79|10
1725991090000|2024-09-10 17:58:10|327.8|325.8|327.86|325.86|327.86|325.86|327.8|325.8|8
1725991100000|2024-09-10 17:58:20|327.91|325.91|327.9|325.9|327.95|325.95|327.9|325.9|10
1725991110000|2024-09-10 17:58:30|327.92|325.92|327.96|325.96|327.96|325.96|327.9|325.9|9
1725991120000|2024-09-10 17:58:40|327.95|325.95|327.95|325.95|328|326|327.95|325.95|9
1725991130000|2024-09-10 17:58:50|327.97|325.97|327.99|325.99|327.99|325.99|327.96|325.96|12
1725991140000|2024-09-10 17:59:00|328.02|326.02|328.05|326.05|328.05|326.05|328|326|15
1725991150000|2024-09-10 17:59:10|328.06|326.06|328.07|326.07|328.07|326.07|328.05|326.05|3
1725991160000|2024-09-10 17:59:20|328.09|326.09|328.1|326.1|328.15|326.15|328.09|326.09|11
1725991170000|2024-09-10 17:59:30|328.09|326.09|328.09|326.09|328.12|326.12|328.05|326.05|23
1725991180000|2024-09-10 17:59:40|328.11|326.11|328.11|326.11|328.11|326.11|328.11|326.11|1
1725991190000|2024-09-10 17:59:50|328.14|326.14|328.14|326.14|328.14|326.14|328.14|326.14|1
1725991200000|2024-09-10 18:00:00|328.11|326.11|328.23|326.23|328.26|326.26|328.11|326.11|22
1725991210000|2024-09-10 18:00:10|328.22|326.22|328.3|326.3|328.34|326.34|328.2|326.2|19
1725991220000|2024-09-10 18:00:20|328.33|326.33|328.38|326.38|328.39|326.39|328.29|326.29|19
1725991230000|2024-09-10 18:00:30|328.41|326.41|328.47|326.47|328.58|326.58|328.39|326.39|25
1725991240000|2024-09-10 18:00:40|328.46|326.46|328.42|326.42|328.46|326.46|328.42|326.42|11
1725991250000|2024-09-10 18:00:50|328.43|326.43|328.35|326.35|328.44|326.44|328.33|326.33|18
1725991260000|2024-09-10 18:01:00|328.36|326.36|328.4|326.4|328.42|326.42|328.35|326.35|16
1725991270000|2024-09-10 18:01:10|328.39|326.39|328.42|326.42|328.5|326.5|328.37|326.37|18
1725991280000|2024-09-10 18:01:20|328.41|326.41|328.46|326.46|328.46|326.46|328.41|326.41|9
1725991290000|2024-09-10 18:01:30|328.5|326.5|328.53|326.53|328.55|326.55|328.5|326.5|10
1725991300000|2024-09-10 18:01:40|328.54|326.54|328.51|326.51|328.58|326.58|328.51|326.51|18
1725991310000|2024-09-10 18:01:50|328.53|326.53|328.71|326.71|328.71|326.71|328.51|326.51|13
1725991320000|2024-09-10 18:02:00|328.72|326.72|328.72|326.72|328.73|326.73|328.64|326.64|17
1725991330000|2024-09-10 18:02:10|328.7|326.7|328.64|326.64|328.7|326.7|328.61|326.61|9
1725991340000|2024-09-10 18:02:20|328.63|326.63|328.68|326.68|328.69|326.69|328.61|326.61|18
1725991350000|2024-09-10 18:02:30|328.69|326.69|328.7|326.7|328.72|326.72|328.64|326.64|14
1725991360000|2024-09-10 18:02:40|328.71|326.71|328.67|326.67|328.72|326.72|328.67|326.67|10
1725991370000|2024-09-10 18:02:50|328.66|326.66|328.63|326.63|328.66|326.66|328.63|326.63|2
1725991380000|2024-09-10 18:03:00|328.64|326.64|328.84|326.84|328.85|326.85|328.64|326.64|14
1725991390000|2024-09-10 18:03:10|328.85|326.85|328.63|326.63|328.85|326.85|328.63|326.63|13
1725991400000|2024-09-10 18:03:20|328.62|326.62|328.55|326.55|328.63|326.63|328.52|326.52|15
1725991410000|2024-09-10 18:03:30|328.54|326.54|328.59|326.59|328.62|326.62|328.52|326.52|20
1725991420000|2024-09-10 18:03:40|328.6|326.6|328.62|326.62|328.63|326.63|328.6|326.6|12
1725991430000|2024-09-10 18:03:50|328.63|326.63|328.64|326.64|328.66|326.66|328.56|326.56|17
1725991440000|2024-09-10 18:04:00|328.63|326.63|328.54|326.54|328.64|326.64|328.54|326.54|18
1725991450000|2024-09-10 18:04:10|328.55|326.55|328.62|326.62|328.72|326.72|328.55|326.55|21
1725991460000|2024-09-10 18:04:20|328.61|326.61|328.57|326.57|328.63|326.63|328.53|326.53|16
1725991470000|2024-09-10 18:04:30|328.58|326.58|328.62|326.62|328.62|326.62|328.55|326.55|12
1725991480000|2024-09-10 18:04:40|328.61|326.61|328.64|326.64|328.64|326.64|328.61|326.61|10
1725991490000|2024-09-10 18:04:50|328.65|326.65|328.57|326.57|328.65|326.65|328.51|326.51|23
1725991500000|2024-09-10 18:05:00|328.59|326.59|328.47|326.47|328.6|326.6|328.41|326.41|15
1725991510000|2024-09-10 18:05:10|328.48|326.48|328.55|326.55|328.55|326.55|328.48|326.48|2
1725991520000|2024-09-10 18:05:20|328.51|326.51|328.54|326.54|328.54|326.54|328.51|326.51|2
1725991530000|2024-09-10 18:05:30|328.55|326.55|328.56|326.56|328.56|326.56|328.55|326.55|2
1725991540000|2024-09-10 18:05:40|328.61|326.61|328.63|326.63|328.76|326.76|328.61|326.61|13
1725991550000|2024-09-10 18:05:50|328.6|326.6|328.59|326.59|328.6|326.6|328.59|326.59|2
1725991560000|2024-09-10 18:06:00|328.6|326.6|328.59|326.59|328.61|326.61|328.53|326.53|16
1725991570000|2024-09-10 18:06:10|328.58|326.58|328.5|326.5|328.58|326.58|328.5|326.5|10
1725991580000|2024-09-10 18:06:20|328.51|326.51|328.38|326.38|328.51|326.51|328.33|326.33|12
1725991590000|2024-09-10 18:06:30|328.36|326.36|328.48|326.48|328.49|326.49|328.36|326.36|17
1725991600000|2024-09-10 18:06:40|328.47|326.47|328.48|326.48|328.49|326.49|328.47|326.47|13
1725991610000|2024-09-10 18:06:50|328.5|326.5|328.5|326.5|328.51|326.51|328.47|326.47|15
1725991620000|2024-09-10 18:07:00|328.49|326.49|328.41|326.41|328.5|326.5|328.41|326.41|13
1725991630000|2024-09-10 18:07:10|328.42|326.42|328.45|326.45|328.47|326.47|328.36|326.36|23
1725991640000|2024-09-10 18:07:20|328.44|326.44|328.45|326.45|328.46|326.46|328.44|326.44|14
1725991650000|2024-09-10 18:07:30|328.46|326.46|328.47|326.47|328.47|326.47|328.42|326.42|16
1725991660000|2024-09-10 18:07:40|328.48|326.48|328.57|326.57|328.57|326.57|328.48|326.48|6
1725991670000|2024-09-10 18:07:50|328.63|326.63|328.65|326.65|328.68|326.68|328.63|326.63|13
1725991680000|2024-09-10 18:08:00|328.67|326.67|328.65|326.65|328.67|326.67|328.65|326.65|11
1725991690000|2024-09-10 18:08:10|328.66|326.66|328.66|326.66|328.68|326.68|328.65|326.65|7
1725991700000|2024-09-10 18:08:20|328.67|326.67|328.7|326.7|328.75|326.75|328.66|326.66|14
1725991710000|2024-09-10 18:08:30|328.71|326.71|328.76|326.76|328.76|326.76|328.71|326.71|14
1725991720000|2024-09-10 18:08:40|328.75|326.75|328.9|326.9|328.91|326.91|328.75|326.75|25
1725991730000|2024-09-10 18:08:50|328.88|326.88|328.93|326.93|328.93|326.93|328.88|326.88|7
1725991740000|2024-09-10 18:09:00|329.02|327.02|329.11|327.11|329.19|327.19|329.02|327.02|26
1725991760000|2024-09-10 18:09:20|329.15|327.15|329.15|327.15|329.2|327.2|329.14|327.14|12
1725991770000|2024-09-10 18:09:30|329.13|327.13|329.24|327.24|329.26|327.26|329.13|327.13|18
1725991780000|2024-09-10 18:09:40|329.23|327.23|329.25|327.25|329.26|327.26|329.23|327.23|12
1725991790000|2024-09-10 18:09:50|329.24|327.24|329.3|327.3|329.31|327.31|329.24|327.24|13
1725991800000|2024-09-10 18:10:00|329.31|327.31|329.39|327.39|329.4|327.4|329.31|327.31|18
1725991810000|2024-09-10 18:10:10|329.41|327.41|329.44|327.44|329.45|327.45|329.4|327.4|10
1725991820000|2024-09-10 18:10:20|329.43|327.43|329.57|327.57|329.57|327.57|329.43|327.43|14
1725991830000|2024-09-10 18:10:30|329.56|327.56|329.56|327.56|329.56|327.56|329.52|327.52|8
1725991840000|2024-09-10 18:10:40|329.54|327.54|329.54|327.54|329.54|327.54|329.54|327.54|1
1725991850000|2024-09-10 18:10:50|329.53|327.53|329.5|327.5|329.53|327.53|329.45|327.45|16
1725991860000|2024-09-10 18:11:00|329.51|327.51|329.52|327.52|329.54|327.54|329.5|327.5|15
1725991870000|2024-09-10 18:11:10|329.51|327.51|329.49|327.49|329.51|327.51|329.49|327.49|9
1725991880000|2024-09-10 18:11:20|329.41|327.41|329.5|327.5|329.5|327.5|329.41|327.41|7
1725991890000|2024-09-10 18:11:30|329.51|327.51|329.57|327.57|329.57|327.57|329.51|327.51|3
1725991910000|2024-09-10 18:11:50|329.59|327.59|329.6|327.6|329.6|327.6|329.59|327.59|2
1725991920000|2024-09-10 18:12:00|329.61|327.61|329.85|327.85|329.85|327.85|329.61|327.61|7
1725991930000|2024-09-10 18:12:10|329.86|327.86|329.82|327.82|329.86|327.86|329.82|327.82|4
1725991940000|2024-09-10 18:12:20|329.81|327.81|329.76|327.76|329.82|327.82|329.74|327.74|8
1725991950000|2024-09-10 18:12:30|329.75|327.75|329.74|327.74|329.76|327.76|329.74|327.74|3
1725991960000|2024-09-10 18:12:40|329.67|327.67|329.55|327.55|329.67|327.67|329.54|327.54|19
1725991970000|2024-09-10 18:12:50|329.49|327.49|329.47|327.47|329.49|327.49|329.47|327.47|3
1725991980000|2024-09-10 18:13:00|329.49|327.49|329.33|327.33|329.49|327.49|329.18|327.18|21
1725991990000|2024-09-10 18:13:10|329.34|327.34|329.34|327.34|329.34|327.34|329.34|327.34|1
1725992000000|2024-09-10 18:13:20|329.3|327.3|329.22|327.22|329.3|327.3|329.17|327.17|14
1725992010000|2024-09-10 18:13:30|329.2|327.2|329.16|327.16|329.2|327.2|329.15|327.15|5
1725992020000|2024-09-10 18:13:40|329.15|327.15|329.25|327.25|329.26|327.26|329.15|327.15|15
1725992030000|2024-09-10 18:13:50|329.26|327.26|329.31|327.31|329.36|327.36|329.26|327.26|12
1725992040000|2024-09-10 18:14:00|329.33|327.33|329.27|327.27|329.34|327.34|329.26|327.26|13
1725992050000|2024-09-10 18:14:10|329.29|327.29|329.32|327.32|329.32|327.32|329.29|327.29|5
1725992060000|2024-09-10 18:14:20|329.3|327.3|329.32|327.32|329.32|327.32|329.3|327.3|6
1725992070000|2024-09-10 18:14:30|329.35|327.35|329.36|327.36|329.36|327.36|329.35|327.35|2
1725992080000|2024-09-10 18:14:40|329.37|327.37|329.43|327.43|329.44|327.44|329.37|327.37|7
1725992090000|2024-09-10 18:14:50|329.44|327.44|329.52|327.52|329.53|327.53|329.42|327.42|11
1725992100000|2024-09-10 18:15:00|329.53|327.53|329.6|327.6|329.62|327.62|329.53|327.53|16
1725992110000|2024-09-10 18:15:10|329.61|327.61|329.91|327.91|329.91|327.91|329.6|327.6|16
1725992120000|2024-09-10 18:15:20|329.92|327.92|329.96|327.96|329.97|327.97|329.91|327.91|21
1725992130000|2024-09-10 18:15:30|329.97|327.97|329.98|327.98|329.98|327.98|329.92|327.92|14
1725992140000|2024-09-10 18:15:40|330|328|330.01|328.01|330.01|328.01|329.94|327.94|15
1725992150000|2024-09-10 18:15:50|330.02|328.02|330.06|328.06|330.06|328.06|330.02|328.02|3
1725992160000|2024-09-10 18:16:00|330.07|328.07|330.01|328.01|330.07|328.07|329.99|327.99|5
1725992170000|2024-09-10 18:16:10|330.02|328.02|330.02|328.02|330.02|328.02|330.02|328.02|1
1725992180000|2024-09-10 18:16:20|330.03|328.03|330.01|328.01|330.06|328.06|330.01|328.01|5
1725992190000|2024-09-10 18:16:30|330.02|328.02|330.09|328.09|330.09|328.09|330.02|328.02|8
1725992200000|2024-09-10 18:16:40|330.1|328.1|330.01|328.01|330.1|328.1|330.01|328.01|2
1725992220000|2024-09-10 18:17:00|330|328|329.77|327.77|330.01|328.01|329.65|327.65|19
1725992230000|2024-09-10 18:17:10|329.78|327.78|329.71|327.71|329.79|327.79|329.69|327.69|24
1725992240000|2024-09-10 18:17:20|329.72|327.72|329.63|327.63|329.72|327.72|329.62|327.62|19
1725992250000|2024-09-10 18:17:30|329.65|327.65|329.52|327.52|329.66|327.66|329.45|327.45|16
1725992260000|2024-09-10 18:17:40|329.51|327.51|329.7|327.7|329.71|327.71|329.51|327.51|20
1725992270000|2024-09-10 18:17:50|329.71|327.71|329.73|327.73|329.74|327.74|329.71|327.71|13
1725992280000|2024-09-10 18:18:00|329.74|327.74|329.71|327.71|329.74|327.74|329.65|327.65|23
1725992290000|2024-09-10 18:18:10|329.72|327.72|329.82|327.82|329.85|327.85|329.72|327.72|14
1725992300000|2024-09-10 18:18:20|329.83|327.83|329.87|327.87|329.87|327.87|329.76|327.76|13
1725992310000|2024-09-10 18:18:30|329.88|327.88|330.01|328.01|330.01|328.01|329.88|327.88|10
1725992320000|2024-09-10 18:18:40|330|328|330.02|328.02|330.02|328.02|329.96|327.96|11
1725992330000|2024-09-10 18:18:50|330.01|328.01|330.1|328.1|330.17|328.17|330.01|328.01|20
1725992340000|2024-09-10 18:19:00|330.12|328.12|330.31|328.31|330.36|328.36|330.1|328.1|18
1725992350000|2024-09-10 18:19:10|330.32|328.32|330.34|328.34|330.36|328.36|330.29|328.29|22
1725992360000|2024-09-10 18:19:20|330.32|328.32|330.38|328.38|330.4|328.4|330.27|328.27|17
1725992370000|2024-09-10 18:19:30|330.39|328.39|330.41|328.41|330.41|328.41|330.39|328.39|5
1725992380000|2024-09-10 18:19:40|330.4|328.4|330.27|328.27|330.4|328.4|330.21|328.21|16
1725992390000|2024-09-10 18:19:50|330.28|328.28|330.24|328.24|330.28|328.28|330.24|328.24|18
1725992400000|2024-09-10 18:20:00|330.23|328.23|330.34|328.34|330.38|328.38|330.17|328.17|32
1725992410000|2024-09-10 18:20:10|330.35|328.35|330.38|328.38|330.38|328.38|330.32|328.32|12
1725992420000|2024-09-10 18:20:20|330.4|328.4|330.37|328.37|330.41|328.41|330.34|328.34|14
1725992430000|2024-09-10 18:20:30|330.38|328.38|330.38|328.38|330.38|328.38|330.36|328.36|3
1725992440000|2024-09-10 18:20:40|330.36|328.36|330.34|328.34|330.36|328.36|330.28|328.28|12
1725992450000|2024-09-10 18:20:50|330.32|328.32|330.28|328.28|330.32|328.32|330.26|328.26|7
1725992460000|2024-09-10 18:21:00|330.26|328.26|330.21|328.21|330.26|328.26|330.18|328.18|13
1725992470000|2024-09-10 18:21:10|330.19|328.19|330.26|328.26|330.34|328.34|330.19|328.19|20
1725992480000|2024-09-10 18:21:20|330.25|328.25|330.16|328.16|330.26|328.26|330.16|328.16|5
1725992490000|2024-09-10 18:21:30|330.17|328.17|330.11|328.11|330.18|328.18|330.11|328.11|8
1725992510000|2024-09-10 18:21:50|330.08|328.08|329.96|327.96|330.08|328.08|329.93|327.93|9
1725992530000|2024-09-10 18:22:10|329.92|327.92|329.89|327.89|329.92|327.92|329.88|327.88|7
1725992540000|2024-09-10 18:22:20|329.88|327.88|329.87|327.87|330.01|328.01|329.87|327.87|22
1725992550000|2024-09-10 18:22:30|329.85|327.85|329.72|327.72|329.87|327.87|329.72|327.72|20
1725992560000|2024-09-10 18:22:40|329.7|327.7|329.57|327.57|329.71|327.71|329.56|327.56|22
1725992570000|2024-09-10 18:22:50|329.58|327.58|329.45|327.45|329.58|327.58|329.45|327.45|16
1725992580000|2024-09-10 18:23:00|329.46|327.46|329.5|327.5|329.5|327.5|329.46|327.46|8
1725992590000|2024-09-10 18:23:10|329.49|327.49|329.61|327.61|329.63|327.63|329.49|327.49|4
1725992600000|2024-09-10 18:23:20|329.58|327.58|329.5|327.5|329.58|327.58|329.48|327.48|20
1725992610000|2024-09-10 18:23:30|329.55|327.55|329.6|327.6|329.6|327.6|329.55|327.55|8
1725992620000|2024-09-10 18:23:40|329.62|327.62|329.6|327.6|329.64|327.64|329.6|327.6|15
1725992630000|2024-09-10 18:23:50|329.61|327.61|329.63|327.63|329.63|327.63|329.6|327.6|7
1725992640000|2024-09-10 18:24:00|329.64|327.64|329.86|327.86|329.86|327.86|329.63|327.63|12
1725992650000|2024-09-10 18:24:10|329.89|327.89|329.98|327.98|329.99|327.99|329.83|327.83|27
1725992660000|2024-09-10 18:24:20|329.99|327.99|330.02|328.02|330.04|328.04|329.99|327.99|10
1725992670000|2024-09-10 18:24:30|330.04|328.04|330.06|328.06|330.12|328.12|330.02|328.02|19
1725992680000|2024-09-10 18:24:40|330.05|328.05|330.1|328.1|330.1|328.1|330.03|328.03|10
1725992690000|2024-09-10 18:24:50|330.12|328.12|330.27|328.27|330.27|328.27|330.12|328.12|15
1725992700000|2024-09-10 18:25:00|330.31|328.31|330.36|328.36|330.37|328.37|330.3|328.3|8
1725992710000|2024-09-10 18:25:10|330.37|328.37|330.38|328.38|330.38|328.38|330.35|328.35|5
1725992720000|2024-09-10 18:25:20|330.37|328.37|330.27|328.27|330.37|328.37|330.27|328.27|9
1725992730000|2024-09-10 18:25:30|330.23|328.23|330.14|328.14|330.23|328.23|330.14|328.14|12
1725992740000|2024-09-10 18:25:40|330.13|328.13|330.19|328.19|330.19|328.19|330.13|328.13|10
1725992750000|2024-09-10 18:25:50|330.21|328.21|330.3|328.3|330.31|328.31|330.19|328.19|9
1725992760000|2024-09-10 18:26:00|330.31|328.31|330.22|328.22|330.31|328.31|330.2|328.2|15
1725992770000|2024-09-10 18:26:10|330.23|328.23|330.12|328.12|330.24|328.24|330.11|328.11|19
1725992780000|2024-09-10 18:26:20|330.13|328.13|330.15|328.15|330.16|328.16|330.12|328.12|17
1725992790000|2024-09-10 18:26:30|330.17|328.17|330.18|328.18|330.18|328.18|330.17|328.17|2
1725992800000|2024-09-10 18:26:40|330.17|328.17|330|328|330.21|328.21|329.99|327.99|19
1725992810000|2024-09-10 18:26:50|330.01|328.01|330.08|328.08|330.1|328.1|330.01|328.01|8
1725992820000|2024-09-10 18:27:00|330.11|328.11|330.36|328.36|330.37|328.37|330.07|328.07|15
1725992830000|2024-09-10 18:27:10|330.35|328.35|330.33|328.33|330.35|328.35|330.3|328.3|18
1725992840000|2024-09-10 18:27:20|330.32|328.32|330.23|328.23|330.33|328.33|330.23|328.23|15
1725992850000|2024-09-10 18:27:30|330.28|328.28|330.2|328.2|330.3|328.3|330.11|328.11|15
1725992860000|2024-09-10 18:27:40|330.21|328.21|330.38|328.38|330.38|328.38|330.21|328.21|11
1725992870000|2024-09-10 18:27:50|330.37|328.37|330.37|328.37|330.38|328.38|330.36|328.36|4
1725992880000|2024-09-10 18:28:00|330.35|328.35|330.39|328.39|330.39|328.39|330.35|328.35|9
1725992890000|2024-09-10 18:28:10|330.4|328.4|330.41|328.41|330.41|328.41|330.4|328.4|2
1725992900000|2024-09-10 18:28:20|330.42|328.42|330.42|328.42|330.43|328.43|330.38|328.38|6
1725992910000|2024-09-10 18:28:30|330.43|328.43|330.43|328.43|330.43|328.43|330.43|328.43|1
1725992920000|2024-09-10 18:28:40|330.42|328.42|330.45|328.45|330.45|328.45|330.42|328.42|4
1725992930000|2024-09-10 18:28:50|330.46|328.46|330.47|328.47|330.47|328.47|330.46|328.46|2
1725992940000|2024-09-10 18:29:00|330.39|328.39|330.4|328.4|330.4|328.4|330.39|328.39|2
1725992950000|2024-09-10 18:29:10|330.41|328.41|330.4|328.4|330.45|328.45|330.38|328.38|9
1725992960000|2024-09-10 18:29:20|330.41|328.41|330.43|328.43|330.43|328.43|330.41|328.41|3
1725992980000|2024-09-10 18:29:40|330.47|328.47|330.47|328.47|330.47|328.47|330.43|328.43|3
1725992990000|2024-09-10 18:29:50|330.43|328.43|330.43|328.43|330.43|328.43|330.43|328.43|1
1725993000000|2024-09-10 18:30:00|330.41|328.41|330.42|328.42|330.42|328.42|330.38|328.38|3
1725993010000|2024-09-10 18:30:10|330.38|328.38|330.34|328.34|330.38|328.38|330.34|328.34|3
1725993020000|2024-09-10 18:30:20|330.37|328.37|330.5|328.5|330.7|328.7|330.31|328.31|16
1725993030000|2024-09-10 18:30:30|330.51|328.51|330.11|328.11|330.51|328.51|330.11|328.11|13
1725993040000|2024-09-10 18:30:40|330.13|328.13|330.12|328.12|330.13|328.13|330.11|328.11|6
1725993050000|2024-09-10 18:30:50|330.11|328.11|330.1|328.1|330.12|328.12|330.1|328.1|10
1725993060000|2024-09-10 18:31:00|330.09|328.09|330.06|328.06|330.12|328.12|330.05|328.05|24
1725993070000|2024-09-10 18:31:10|330.08|328.08|330.22|328.22|330.23|328.23|330.08|328.08|14
1725993080000|2024-09-10 18:31:20|330.23|328.23|330.24|328.24|330.27|328.27|330.22|328.22|14
1725993090000|2024-09-10 18:31:30|330.25|328.25|330.23|328.23|330.27|328.27|330.22|328.22|17
1725993100000|2024-09-10 18:31:40|330.22|328.22|330.5|328.5|330.5|328.5|330.22|328.22|16
1725993110000|2024-09-10 18:31:50|330.49|328.49|330.43|328.43|330.51|328.51|330.43|328.43|12
1725993120000|2024-09-10 18:32:00|330.42|328.42|330.36|328.36|330.42|328.42|330.36|328.36|11
1725993130000|2024-09-10 18:32:10|330.35|328.35|330.16|328.16|330.35|328.35|330.16|328.16|9
1725993140000|2024-09-10 18:32:20|330.15|328.15|330.18|328.18|330.18|328.18|330.13|328.13|17
1725993150000|2024-09-10 18:32:30|330.25|328.25|330.24|328.24|330.28|328.28|330.24|328.24|16
1725993160000|2024-09-10 18:32:40|330.25|328.25|330.19|328.19|330.26|328.26|330.18|328.18|13
1725993170000|2024-09-10 18:32:50|330.2|328.2|330.17|328.17|330.2|328.2|330.17|328.17|7
1725993180000|2024-09-10 18:33:00|330.18|328.18|330.17|328.17|330.18|328.18|330.13|328.13|17
1725993190000|2024-09-10 18:33:10|330.16|328.16|330.2|328.2|330.26|328.26|330.16|328.16|20
1725993200000|2024-09-10 18:33:20|330.18|328.18|330.23|328.23|330.23|328.23|330.18|328.18|18
1725993210000|2024-09-10 18:33:30|330.21|328.21|330.3|328.3|330.33|328.33|330.16|328.16|19
1725993220000|2024-09-10 18:33:40|330.31|328.31|330.17|328.17|330.32|328.32|330.17|328.17|13
1725993230000|2024-09-10 18:33:50|330.16|328.16|330.12|328.12|330.18|328.18|330.11|328.11|19
1725993240000|2024-09-10 18:34:00|330.11|328.11|330.02|328.02|330.15|328.15|330.02|328.02|20
1725993250000|2024-09-10 18:34:10|330.03|328.03|330.16|328.16|330.16|328.16|330.01|328.01|20
1725993260000|2024-09-10 18:34:20|330.14|328.14|330.13|328.13|330.15|328.15|330.13|328.13|10
1725993270000|2024-09-10 18:34:30|330.14|328.14|330.11|328.11|330.14|328.14|330.11|328.11|12
1725993280000|2024-09-10 18:34:40|330.07|328.07|330|328|330.07|328.07|330|328|5
1725993290000|2024-09-10 18:34:50|329.99|327.99|329.87|327.87|330|328|329.86|327.86|14
1725993300000|2024-09-10 18:35:00|329.86|327.86|330.02|328.02|330.02|328.02|329.85|327.85|16
1725993310000|2024-09-10 18:35:10|330.01|328.01|330.08|328.08|330.1|328.1|330.01|328.01|20
1725993320000|2024-09-10 18:35:20|330.07|328.07|330.18|328.18|330.18|328.18|330.07|328.07|15
1725993330000|2024-09-10 18:35:30|330.21|328.21|330.31|328.31|330.31|328.31|330.16|328.16|18
1725993340000|2024-09-10 18:35:40|330.3|328.3|330.38|328.38|330.38|328.38|330.3|328.3|12
1725993350000|2024-09-10 18:35:50|330.37|328.37|330.37|328.37|330.37|328.37|330.37|328.37|1
1725993360000|2024-09-10 18:36:00|330.38|328.38|330.23|328.23|330.38|328.38|330.2|328.2|18
1725993370000|2024-09-10 18:36:10|330.24|328.24|330.19|328.19|330.25|328.25|330.19|328.19|14
1725993380000|2024-09-10 18:36:20|330.22|328.22|330.07|328.07|330.22|328.22|330.04|328.04|23
1725993390000|2024-09-10 18:36:30|330.06|328.06|330.08|328.08|330.1|328.1|330.06|328.06|17
1725993400000|2024-09-10 18:36:40|330.09|328.09|330.27|328.27|330.32|328.32|330.08|328.08|17
1725993410000|2024-09-10 18:36:50|330.26|328.26|330.19|328.19|330.3|328.3|330.19|328.19|14
1725993420000|2024-09-10 18:37:00|330.18|328.18|330.25|328.25|330.25|328.25|330.16|328.16|7
1725993430000|2024-09-10 18:37:10|330.26|328.26|330.36|328.36|330.36|328.36|330.23|328.23|24
1725993440000|2024-09-10 18:37:20|330.35|328.35|330.41|328.41|330.42|328.42|330.34|328.34|17
1725993450000|2024-09-10 18:37:30|330.39|328.39|330.45|328.45|330.45|328.45|330.39|328.39|23
1725993460000|2024-09-10 18:37:40|330.44|328.44|330.45|328.45|330.46|328.46|330.44|328.44|4
1725993470000|2024-09-10 18:37:50|330.44|328.44|330.43|328.43|330.44|328.44|330.33|328.33|16
1725993480000|2024-09-10 18:38:00|330.45|328.45|330.44|328.44|330.54|328.54|330.43|328.43|22
1725993490000|2024-09-10 18:38:10|330.45|328.45|330.9|328.9|330.9|328.9|330.45|328.45|23
1725993500000|2024-09-10 18:38:20|330.89|328.89|330.9|328.9|330.9|328.9|330.8|328.8|21
1725993510000|2024-09-10 18:38:30|330.91|328.91|330.91|328.91|330.91|328.91|330.91|328.91|1
1725993520000|2024-09-10 18:38:40|330.9|328.9|330.9|328.9|330.91|328.91|330.9|328.9|3
1725993540000|2024-09-10 18:39:00|330.95|328.95|331.3|329.3|331.3|329.3|330.95|328.95|12
1725993550000|2024-09-10 18:39:10|331.31|329.31|331.35|329.35|331.41|329.41|331.27|329.27|12
1725993560000|2024-09-10 18:39:20|331.32|329.32|331.24|329.24|331.35|329.35|331.18|329.18|20
1725993570000|2024-09-10 18:39:30|331.21|329.21|331.17|329.17|331.21|329.21|331.14|329.14|19
1725993580000|2024-09-10 18:39:40|331.16|329.16|330.94|328.94|331.16|329.16|330.94|328.94|11
1725993590000|2024-09-10 18:39:50|330.96|328.96|330.86|328.86|330.97|328.97|330.86|328.86|17
1725993600000|2024-09-10 18:40:00|330.88|328.88|331.2|329.2|331.28|329.28|330.88|328.88|22
1725993610000|2024-09-10 18:40:10|331.18|329.18|331.43|329.43|331.5|329.5|331.08|329.08|20
1725993620000|2024-09-10 18:40:20|331.41|329.41|331.52|329.52|331.52|329.52|331.41|329.41|22
1725993630000|2024-09-10 18:40:30|331.53|329.53|331.56|329.56|331.57|329.57|331.42|329.42|20
1725993640000|2024-09-10 18:40:40|331.57|329.57|331.58|329.58|331.63|329.63|331.55|329.55|13
1725993650000|2024-09-10 18:40:50|331.57|329.57|331.53|329.53|331.57|329.57|331.5|329.5|16
1725993660000|2024-09-10 18:41:00|331.52|329.52|331.45|329.45|331.63|329.63|331.45|329.45|16
1725993670000|2024-09-10 18:41:10|331.51|329.51|331.43|329.43|331.54|329.54|331.43|329.43|12
1725993680000|2024-09-10 18:41:20|331.42|329.42|331.51|329.51|331.56|329.56|331.41|329.41|24
1725993690000|2024-09-10 18:41:30|331.52|329.52|331.5|329.5|331.53|329.53|331.45|329.45|11
1725993700000|2024-09-10 18:41:40|331.48|329.48|331.58|329.58|331.73|329.73|331.48|329.48|27
1725993710000|2024-09-10 18:41:50|331.59|329.59|331.62|329.62|331.62|329.62|331.59|329.59|12
1725993720000|2024-09-10 18:42:00|331.59|329.59|331.78|329.78|331.78|329.78|331.57|329.57|25
1725993730000|2024-09-10 18:42:10|331.77|329.77|331.74|329.74|331.79|329.79|331.73|329.73|17
1725993740000|2024-09-10 18:42:20|331.72|329.72|331.48|329.48|331.72|329.72|331.48|329.48|14
1725993750000|2024-09-10 18:42:30|331.47|329.47|331.46|329.46|331.47|329.47|331.44|329.44|8
1725993760000|2024-09-10 18:42:40|331.45|329.45|331.54|329.54|331.56|329.56|331.45|329.45|17
1725993770000|2024-09-10 18:42:50|331.55|329.55|331.46|329.46|331.55|329.55|331.39|329.39|19
1725993780000|2024-09-10 18:43:00|331.44|329.44|331.59|329.59|331.61|329.61|331.43|329.43|14
1725993790000|2024-09-10 18:43:10|331.6|329.6|331.51|329.51|331.6|329.6|331.51|329.51|9
1725993800000|2024-09-10 18:43:20|331.52|329.52|331.51|329.51|331.52|329.52|331.51|329.51|4
1725993810000|2024-09-10 18:43:30|331.5|329.5|331.26|329.26|331.5|329.5|331.26|329.26|20
1725993820000|2024-09-10 18:43:40|331.25|329.25|331.04|329.04|331.25|329.25|331.02|329.02|14
1725993830000|2024-09-10 18:43:50|331.03|329.03|331.31|329.31|331.33|329.33|331.01|329.01|16
1725993840000|2024-09-10 18:44:00|331.3|329.3|331.28|329.28|331.32|329.32|331.27|329.27|10
1725993850000|2024-09-10 18:44:10|331.29|329.29|331.35|329.35|331.35|329.35|331.27|329.27|17
1725993860000|2024-09-10 18:44:20|331.4|329.4|331.41|329.41|331.41|329.41|331.39|329.39|12
1725993870000|2024-09-10 18:44:30|331.42|329.42|331.41|329.41|331.42|329.42|331.4|329.4|10
1725993880000|2024-09-10 18:44:40|331.4|329.4|331.6|329.6|331.64|329.64|331.37|329.37|16
1725993890000|2024-09-10 18:44:50|331.58|329.58|331.6|329.6|331.6|329.6|331.58|329.58|15
1725993900000|2024-09-10 18:45:00|331.57|329.57|331.81|329.81|331.81|329.81|331.57|329.57|8
1725993910000|2024-09-10 18:45:10|331.85|329.85|331.88|329.88|331.89|329.89|331.85|329.85|10
1725993920000|2024-09-10 18:45:20|331.87|329.87|331.75|329.75|331.87|329.87|331.73|329.73|14
1725993930000|2024-09-10 18:45:30|331.8|329.8|331.84|329.84|331.86|329.86|331.8|329.8|9
1725993940000|2024-09-10 18:45:40|331.83|329.83|331.82|329.82|331.85|329.85|331.71|329.71|18
1725993950000|2024-09-10 18:45:50|331.8|329.8|331.75|329.75|331.81|329.81|331.75|329.75|8
1725993960000|2024-09-10 18:46:00|331.73|329.73|331.72|329.72|331.76|329.76|331.7|329.7|14
1725993970000|2024-09-10 18:46:10|331.7|329.7|331.59|329.59|331.72|329.72|331.43|329.43|21
1725993980000|2024-09-10 18:46:20|331.56|329.56|331.43|329.43|331.56|329.56|331.43|329.43|18
1725993990000|2024-09-10 18:46:30|331.42|329.42|331.24|329.24|331.42|329.42|331.23|329.23|23
1725994000000|2024-09-10 18:46:40|331.27|329.27|331.2|329.2|331.29|329.29|331.2|329.2|18
1725994010000|2024-09-10 18:46:50|331.19|329.19|331.03|329.03|331.19|329.19|331.02|329.02|13
1725994020000|2024-09-10 18:47:00|331.04|329.04|331.03|329.03|331.17|329.17|331.01|329.01|25
1725994030000|2024-09-10 18:47:10|330.99|328.99|331|329|331.02|329.02|330.88|328.88|14
1725994040000|2024-09-10 18:47:20|330.97|328.97|330.79|328.79|330.97|328.97|330.79|328.79|17
1725994050000|2024-09-10 18:47:30|330.8|328.8|330.8|328.8|330.89|328.89|330.76|328.76|22
1725994060000|2024-09-10 18:47:40|330.79|328.79|330.82|328.82|330.83|328.83|330.7|328.7|18
1725994070000|2024-09-10 18:47:50|330.8|328.8|330.67|328.67|330.8|328.8|330.62|328.62|25
1725994080000|2024-09-10 18:48:00|330.69|328.69|330.83|328.83|330.83|328.83|330.49|328.49|28
1725994090000|2024-09-10 18:48:10|330.84|328.84|330.83|328.83|330.98|328.98|330.82|328.82|23
1725994100000|2024-09-10 18:48:20|330.79|328.79|330.94|328.94|330.94|328.94|330.76|328.76|24
1725994110000|2024-09-10 18:48:30|330.91|328.91|330.9|328.9|330.96|328.96|330.84|328.84|18
1725994120000|2024-09-10 18:48:40|330.91|328.91|330.82|328.82|330.91|328.91|330.81|328.81|18
1725994130000|2024-09-10 18:48:50|330.84|328.84|330.83|328.83|330.84|328.84|330.81|328.81|17
1725994140000|2024-09-10 18:49:00|330.82|328.82|330.89|328.89|330.89|328.89|330.8|328.8|12
1725994150000|2024-09-10 18:49:10|330.95|328.95|330.84|328.84|330.95|328.95|330.83|328.83|22
1725994160000|2024-09-10 18:49:20|330.89|328.89|330.7|328.7|330.9|328.9|330.69|328.69|19
1725994170000|2024-09-10 18:49:30|330.68|328.68|330.71|328.71|330.73|328.73|330.66|328.66|14
1725994180000|2024-09-10 18:49:40|330.75|328.75|330.87|328.87|330.87|328.87|330.75|328.75|16
1725994190000|2024-09-10 18:49:50|330.89|328.89|331.16|329.16|331.16|329.16|330.89|328.89|15
1725994200000|2024-09-10 18:50:00|331.13|329.13|331.02|329.02|331.13|329.13|330.93|328.93|22
1725994210000|2024-09-10 18:50:10|331.01|329.01|330.99|328.99|331.04|329.04|330.99|328.99|16
1725994220000|2024-09-10 18:50:20|330.97|328.97|330.92|328.92|330.97|328.97|330.91|328.91|9
1725994230000|2024-09-10 18:50:30|330.94|328.94|330.73|328.73|330.95|328.95|330.71|328.71|20
1725994240000|2024-09-10 18:50:40|330.72|328.72|330.73|328.73|330.78|328.78|330.68|328.68|28
1725994250000|2024-09-10 18:50:50|330.72|328.72|330.87|328.87|330.87|328.87|330.71|328.71|22
1725994260000|2024-09-10 18:51:00|330.88|328.88|330.8|328.8|330.9|328.9|330.8|328.8|17
1725994270000|2024-09-10 18:51:10|330.79|328.79|330.82|328.82|330.82|328.82|330.74|328.74|15
1725994280000|2024-09-10 18:51:20|330.83|328.83|330.71|328.71|330.83|328.83|330.7|328.7|15
1725994290000|2024-09-10 18:51:30|330.72|328.72|330.79|328.79|330.79|328.79|330.72|328.72|15
1725994300000|2024-09-10 18:51:40|330.78|328.78|330.77|328.77|330.79|328.79|330.68|328.68|26
1725994310000|2024-09-10 18:51:50|330.76|328.76|330.77|328.77|330.8|328.8|330.74|328.74|19
1725994320000|2024-09-10 18:52:00|330.78|328.78|330.82|328.82|330.84|328.84|330.76|328.76|20
1725994330000|2024-09-10 18:52:10|330.84|328.84|330.9|328.9|330.93|328.93|330.83|328.83|20
1725994340000|2024-09-10 18:52:20|330.91|328.91|330.9|328.9|330.96|328.96|330.83|328.83|22
1725994350000|2024-09-10 18:52:30|330.91|328.91|330.83|328.83|330.92|328.92|330.82|328.82|14
1725994360000|2024-09-10 18:52:40|330.82|328.82|330.86|328.86|330.91|328.91|330.79|328.79|12
1725994370000|2024-09-10 18:52:50|330.87|328.87|330.86|328.86|330.87|328.87|330.86|328.86|6
1725994380000|2024-09-10 18:53:00|330.87|328.87|330.93|328.93|330.94|328.94|330.86|328.86|13
1725994390000|2024-09-10 18:53:10|330.91|328.91|331.17|329.17|331.23|329.23|330.91|328.91|19
1725994400000|2024-09-10 18:53:20|331.18|329.18|331.04|329.04|331.18|329.18|331.01|329.01|19
1725994410000|2024-09-10 18:53:30|331.06|329.06|331.15|329.15|331.15|329.15|331.06|329.06|12
1725994420000|2024-09-10 18:53:40|331.14|329.14|331.14|329.14|331.18|329.18|331.14|329.14|18
1725994430000|2024-09-10 18:53:50|331.15|329.15|331.03|329.03|331.16|329.16|330.97|328.97|22
1725994440000|2024-09-10 18:54:00|331.01|329.01|331|329|331.03|329.03|330.98|328.98|16
1725994450000|2024-09-10 18:54:10|331.01|329.01|330.87|328.87|331.01|329.01|330.87|328.87|19
1725994460000|2024-09-10 18:54:20|330.89|328.89|330.88|328.88|330.95|328.95|330.87|328.87|14
1725994470000|2024-09-10 18:54:30|330.84|328.84|330.84|328.84|330.86|328.86|330.82|328.82|14
1725994480000|2024-09-10 18:54:40|330.83|328.83|330.83|328.83|330.87|328.87|330.81|328.81|16
1725994490000|2024-09-10 18:54:50|330.84|328.84|330.87|328.87|330.87|328.87|330.83|328.83|15
1725994500000|2024-09-10 18:55:00|330.86|328.86|330.73|328.73|330.87|328.87|330.7|328.7|23
1725994510000|2024-09-10 18:55:10|330.74|328.74|330.77|328.77|330.78|328.78|330.74|328.74|14
1725994520000|2024-09-10 18:55:20|330.78|328.78|330.77|328.77|330.79|328.79|330.77|328.77|6
1725994530000|2024-09-10 18:55:30|330.76|328.76|330.72|328.72|330.76|328.76|330.7|328.7|10
1725994540000|2024-09-10 18:55:40|330.73|328.73|330.74|328.74|330.75|328.75|330.73|328.73|12
1725994550000|2024-09-10 18:55:50|330.73|328.73|330.71|328.71|330.75|328.75|330.71|328.71|14
1725994560000|2024-09-10 18:56:00|330.72|328.72|330.52|328.52|330.72|328.72|330.51|328.51|19
1725994570000|2024-09-10 18:56:10|330.54|328.54|330.45|328.45|330.54|328.54|330.45|328.45|13
1725994580000|2024-09-10 18:56:20|330.44|328.44|330.37|328.37|330.44|328.44|330.28|328.28|17
1725994590000|2024-09-10 18:56:30|330.36|328.36|330.36|328.36|330.37|328.37|330.34|328.34|12
1725994600000|2024-09-10 18:56:40|330.35|328.35|330.32|328.32|330.36|328.36|330.27|328.27|12
1725994610000|2024-09-10 18:56:50|330.33|328.33|330.28|328.28|330.36|328.36|330.28|328.28|16
1725994620000|2024-09-10 18:57:00|330.29|328.29|330.33|328.33|330.33|328.33|330.26|328.26|18
1725994630000|2024-09-10 18:57:10|330.34|328.34|330.33|328.33|330.34|328.34|330.31|328.31|15
1725994640000|2024-09-10 18:57:20|330.32|328.32|330.3|328.3|330.34|328.34|330.3|328.3|11
1725994650000|2024-09-10 18:57:30|330.29|328.29|330.21|328.21|330.29|328.29|330.21|328.21|7
1725994660000|2024-09-10 18:57:40|330.22|328.22|330.2|328.2|330.24|328.24|330.2|328.2|13
1725994670000|2024-09-10 18:57:50|330.21|328.21|330.2|328.2|330.24|328.24|330.2|328.2|8
1725994680000|2024-09-10 18:58:00|330.21|328.21|330.23|328.23|330.23|328.23|330.13|328.13|19
1725994690000|2024-09-10 18:58:10|330.22|328.22|330.24|328.24|330.27|328.27|330.22|328.22|13
1725994700000|2024-09-10 18:58:20|330.23|328.23|330.22|328.22|330.23|328.23|330.22|328.22|2
1725994710000|2024-09-10 18:58:30|330.24|328.24|330.14|328.14|330.26|328.26|330.14|328.14|23
1725994720000|2024-09-10 18:58:40|330.13|328.13|329.83|327.83|330.16|328.16|329.83|327.83|20
1725994730000|2024-09-10 18:58:50|329.81|327.81|330.04|328.04|330.12|328.12|329.81|327.81|25
1725994740000|2024-09-10 18:59:00|330.03|328.03|329.92|327.92|330.03|328.03|329.77|327.77|24
1725994750000|2024-09-10 18:59:10|329.93|327.93|329.95|327.95|329.97|327.97|329.9|327.9|12
1725994760000|2024-09-10 18:59:20|329.96|327.96|330.15|328.15|330.17|328.17|329.96|327.96|15
1725994770000|2024-09-10 18:59:30|330.16|328.16|330.32|328.32|330.32|328.32|330.16|328.16|12
1725994780000|2024-09-10 18:59:40|330.31|328.31|330.24|328.24|330.33|328.33|330.21|328.21|15
1725994790000|2024-09-10 18:59:50|330.23|328.23|330.24|328.24|330.25|328.25|330.23|328.23|4
1725994800000|2024-09-10 19:00:00|330.23|328.23|330.25|328.25|330.25|328.25|330.21|328.21|17
1725994810000|2024-09-10 19:00:10|330.26|328.26|330.41|328.41|330.41|328.41|330.26|328.26|15
1725994820000|2024-09-10 19:00:20|330.42|328.42|330.55|328.55|330.55|328.55|330.42|328.42|8
1725994830000|2024-09-10 19:00:30|330.54|328.54|330.58|328.58|330.58|328.58|330.54|328.54|6
1725994840000|2024-09-10 19:00:40|330.56|328.56|330.47|328.47|330.58|328.58|330.43|328.43|14
1725994850000|2024-09-10 19:00:50|330.45|328.45|330.4|328.4|330.46|328.46|330.32|328.32|16
1725994860000|2024-09-10 19:01:00|330.41|328.41|330.29|328.29|330.42|328.42|330.28|328.28|24
1725994870000|2024-09-10 19:01:10|330.26|328.26|330.16|328.16|330.26|328.26|330.08|328.08|27
1725994880000|2024-09-10 19:01:20|330.13|328.13|329.97|327.97|330.13|328.13|329.94|327.94|21
1725994890000|2024-09-10 19:01:30|329.96|327.96|329.92|327.92|329.96|327.96|329.81|327.81|22
1725994900000|2024-09-10 19:01:40|329.93|327.93|329.89|327.89|329.98|327.98|329.87|327.87|16
1725994910000|2024-09-10 19:01:50|329.87|327.87|329.73|327.73|329.89|327.89|329.73|327.73|22
1725994920000|2024-09-10 19:02:00|329.74|327.74|329.98|327.98|329.98|327.98|329.74|327.74|17
1725994930000|2024-09-10 19:02:10|329.99|327.99|330.06|328.06|330.07|328.07|329.98|327.98|7
1725994940000|2024-09-10 19:02:20|330.03|328.03|329.93|327.93|330.03|328.03|329.83|327.83|19
1725994950000|2024-09-10 19:02:30|329.92|327.92|329.91|327.91|329.94|327.94|329.91|327.91|15
1725994960000|2024-09-10 19:02:40|329.9|327.9|329.81|327.81|329.9|327.9|329.77|327.77|7
1725994970000|2024-09-10 19:02:50|329.82|327.82|329.82|327.82|329.82|327.82|329.81|327.81|5
1725994980000|2024-09-10 19:03:00|329.81|327.81|329.97|327.97|330.05|328.05|329.81|327.81|20
1725994990000|2024-09-10 19:03:10|329.94|327.94|329.91|327.91|329.95|327.95|329.86|327.86|12
1725995000000|2024-09-10 19:03:20|329.92|327.92|329.67|327.67|329.94|327.94|329.67|327.67|17
1725995010000|2024-09-10 19:03:30|329.68|327.68|329.77|327.77|329.77|327.77|329.68|327.68|14
1725995020000|2024-09-10 19:03:40|329.76|327.76|329.63|327.63|329.76|327.76|329.62|327.62|14
1725995030000|2024-09-10 19:03:50|329.64|327.64|329.58|327.58|329.64|327.64|329.58|327.58|16
1725995040000|2024-09-10 19:04:00|329.59|327.59|329.55|327.55|329.6|327.6|329.51|327.51|20
1725995050000|2024-09-10 19:04:10|329.56|327.56|329.62|327.62|329.62|327.62|329.54|327.54|13
1725995060000|2024-09-10 19:04:20|329.63|327.63|329.65|327.65|329.65|327.65|329.61|327.61|6
1725995070000|2024-09-10 19:04:30|329.64|327.64|329.68|327.68|329.72|327.72|329.64|327.64|12
1725995080000|2024-09-10 19:04:40|329.67|327.67|329.69|327.69|329.7|327.7|329.67|327.67|18
1725995090000|2024-09-10 19:04:50|329.68|327.68|329.54|327.54|329.68|327.68|329.52|327.52|7
1725995100000|2024-09-10 19:05:00|329.53|327.53|329.74|327.74|329.74|327.74|329.53|327.53|21
1725995110000|2024-09-10 19:05:10|329.75|327.75|329.82|327.82|329.82|327.82|329.73|327.73|18
1725995120000|2024-09-10 19:05:20|329.81|327.81|329.93|327.93|329.95|327.95|329.81|327.81|14
1725995130000|2024-09-10 19:05:30|329.94|327.94|329.98|327.98|329.99|327.99|329.94|327.94|8
1725995140000|2024-09-10 19:05:40|329.99|327.99|330.12|328.12|330.14|328.14|329.99|327.99|17
1725995150000|2024-09-10 19:05:50|330.11|328.11|329.96|327.96|330.12|328.12|329.96|327.96|15
1725995160000|2024-09-10 19:06:00|329.94|327.94|329.93|327.93|330|328|329.93|327.93|10
1725995170000|2024-09-10 19:06:10|329.94|327.94|329.79|327.79|329.94|327.94|329.74|327.74|13
1725995180000|2024-09-10 19:06:20|329.8|327.8|329.93|327.93|329.93|327.93|329.8|327.8|14
1725995190000|2024-09-10 19:06:30|329.92|327.92|329.71|327.71|329.93|327.93|329.7|327.7|22
1725995200000|2024-09-10 19:06:40|329.72|327.72|329.64|327.64|329.73|327.73|329.63|327.63|13
1725995210000|2024-09-10 19:06:50|329.63|327.63|329.53|327.53|329.63|327.63|329.49|327.49|20
1725995220000|2024-09-10 19:07:00|329.51|327.51|329.47|327.47|329.51|327.51|329.47|327.47|13
1725995230000|2024-09-10 19:07:10|329.46|327.46|329.29|327.29|329.46|327.46|329.29|327.29|21
1725995240000|2024-09-10 19:07:20|329.28|327.28|329.06|327.06|329.32|327.32|329.06|327.06|24
1725995250000|2024-09-10 19:07:30|329.04|327.04|329.08|327.08|329.11|327.11|328.98|326.98|23
1725995260000|2024-09-10 19:07:40|329.07|327.07|329.26|327.26|329.26|327.26|329.07|327.07|18
1725995270000|2024-09-10 19:07:50|329.27|327.27|329.33|327.33|329.33|327.33|329.26|327.26|14
1725995280000|2024-09-10 19:08:00|329.34|327.34|329.52|327.52|329.52|327.52|329.34|327.34|18
1725995290000|2024-09-10 19:08:10|329.53|327.53|329.51|327.51|329.53|327.53|329.51|327.51|2
1725995300000|2024-09-10 19:08:20|329.52|327.52|329.53|327.53|329.54|327.54|329.51|327.51|9
1725995310000|2024-09-10 19:08:30|329.52|327.52|329.44|327.44|329.52|327.52|329.43|327.43|6
1725995320000|2024-09-10 19:08:40|329.45|327.45|329.4|327.4|329.49|327.49|329.34|327.34|15
1725995330000|2024-09-10 19:08:50|329.41|327.41|329.39|327.39|329.43|327.43|329.36|327.36|10
1725995340000|2024-09-10 19:09:00|329.38|327.38|329.22|327.22|329.38|327.38|329.22|327.22|9
1725995350000|2024-09-10 19:09:10|329.21|327.21|329.34|327.34|329.36|327.36|329.2|327.2|18
1725995360000|2024-09-10 19:09:20|329.33|327.33|329.45|327.45|329.45|327.45|329.33|327.33|7
1725995370000|2024-09-10 19:09:30|329.52|327.52|329.53|327.53|329.56|327.56|329.52|327.52|14
1725995380000|2024-09-10 19:09:40|329.55|327.55|329.58|327.58|329.58|327.58|329.54|327.54|13
1725995390000|2024-09-10 19:09:50|329.59|327.59|329.65|327.65|329.65|327.65|329.58|327.58|8
1725995400000|2024-09-10 19:10:00|329.64|327.64|329.71|327.71|329.74|327.74|329.64|327.64|19
1725995410000|2024-09-10 19:10:10|329.72|327.72|329.78|327.78|329.8|327.8|329.65|327.65|22
1725995420000|2024-09-10 19:10:20|329.79|327.79|329.81|327.81|329.86|327.86|329.79|327.79|10
1725995430000|2024-09-10 19:10:30|329.82|327.82|329.9|327.9|329.91|327.91|329.79|327.79|18
1725995440000|2024-09-10 19:10:40|329.91|327.91|330.03|328.03|330.09|328.09|329.91|327.91|17
1725995450000|2024-09-10 19:10:50|330.01|328.01|329.99|327.99|330.02|328.02|329.97|327.97|11
1725995460000|2024-09-10 19:11:00|330|328|330.21|328.21|330.21|328.21|330|328|15
1725995470000|2024-09-10 19:11:10|330.2|328.2|330.08|328.08|330.2|328.2|330.08|328.08|12
1725995480000|2024-09-10 19:11:20|330.1|328.1|330.15|328.15|330.15|328.15|330.1|328.1|4
1725995490000|2024-09-10 19:11:30|330.16|328.16|330.22|328.22|330.22|328.22|330.16|328.16|11
1725995500000|2024-09-10 19:11:40|330.2|328.2|330.22|328.22|330.22|328.22|330.18|328.18|11
1725995510000|2024-09-10 19:11:50|330.21|328.21|330.27|328.27|330.29|328.29|330.19|328.19|7
1725995520000|2024-09-10 19:12:00|330.25|328.25|330.06|328.06|330.25|328.25|330.04|328.04|19
1725995530000|2024-09-10 19:12:10|330.07|328.07|330.13|328.13|330.14|328.14|330.07|328.07|16
1725995540000|2024-09-10 19:12:20|330.12|328.12|330.01|328.01|330.15|328.15|329.99|327.99|20
1725995550000|2024-09-10 19:12:30|330.03|328.03|330|328|330.03|328.03|330|328|7
1725995560000|2024-09-10 19:12:40|329.97|327.97|329.97|327.97|329.97|327.97|329.93|327.93|5
1725995570000|2024-09-10 19:12:50|329.93|327.93|329.9|327.9|329.94|327.94|329.86|327.86|15
1725995580000|2024-09-10 19:13:00|329.91|327.91|330|328|330.02|328.02|329.91|327.91|19
1725995590000|2024-09-10 19:13:10|329.99|327.99|329.91|327.91|330.02|328.02|329.91|327.91|13
1725995600000|2024-09-10 19:13:20|329.89|327.89|329.83|327.83|329.89|327.89|329.8|327.8|17
1725995610000|2024-09-10 19:13:30|329.84|327.84|329.87|327.87|329.89|327.89|329.83|327.83|15
1725995620000|2024-09-10 19:13:40|329.86|327.86|329.91|327.91|329.99|327.99|329.86|327.86|12
1725995630000|2024-09-10 19:13:50|329.92|327.92|329.91|327.91|329.95|327.95|329.9|327.9|9
1725995640000|2024-09-10 19:14:00|329.92|327.92|330|328|330|328|329.87|327.87|24
1725995650000|2024-09-10 19:14:10|330.01|328.01|330.02|328.02|330.06|328.06|330.01|328.01|10
1725995660000|2024-09-10 19:14:20|330.04|328.04|330.03|328.03|330.05|328.05|330.02|328.02|11
1725995670000|2024-09-10 19:14:30|330.04|328.04|330.06|328.06|330.06|328.06|330.04|328.04|3
1725995680000|2024-09-10 19:14:40|330.07|328.07|330.03|328.03|330.07|328.07|330.03|328.03|5
1725995690000|2024-09-10 19:14:50|330.04|328.04|330.03|328.03|330.04|328.04|330.03|328.03|2
1725995700000|2024-09-10 19:15:00|329.95|327.95|329.7|327.7|329.95|327.95|329.63|327.63|21
1725995710000|2024-09-10 19:15:10|329.69|327.69|329.68|327.68|329.71|327.71|329.67|327.67|9
1725995720000|2024-09-10 19:15:20|329.69|327.69|329.78|327.78|329.78|327.78|329.69|327.69|6
1725995730000|2024-09-10 19:15:30|329.77|327.77|329.89|327.89|329.91|327.91|329.77|327.77|9
1725995740000|2024-09-10 19:15:40|329.9|327.9|329.84|327.84|329.9|327.9|329.8|327.8|11
1725995750000|2024-09-10 19:15:50|329.82|327.82|329.72|327.72|329.82|327.82|329.72|327.72|12
1725995760000|2024-09-10 19:16:00|329.71|327.71|329.51|327.51|329.71|327.71|329.51|327.51|19
1725995770000|2024-09-10 19:16:10|329.47|327.47|329.46|327.46|329.48|327.48|329.4|327.4|12
1725995780000|2024-09-10 19:16:20|329.44|327.44|329.46|327.46|329.47|327.47|329.4|327.4|20
1725995790000|2024-09-10 19:16:30|329.47|327.47|329.47|327.47|329.48|327.48|329.46|327.46|11
1725995800000|2024-09-10 19:16:40|329.54|327.54|329.58|327.58|329.59|327.59|329.49|327.49|20
1725995810000|2024-09-10 19:16:50|329.57|327.57|329.63|327.63|329.63|327.63|329.57|327.57|11
1725995820000|2024-09-10 19:17:00|329.64|327.64|329.72|327.72|329.8|327.8|329.64|327.64|16
1725995830000|2024-09-10 19:17:10|329.73|327.73|329.76|327.76|329.79|327.79|329.73|327.73|14
1725995840000|2024-09-10 19:17:20|329.77|327.77|329.73|327.73|329.78|327.78|329.69|327.69|12
1725995850000|2024-09-10 19:17:30|329.72|327.72|329.78|327.78|329.78|327.78|329.72|327.72|6
1725995860000|2024-09-10 19:17:40|329.77|327.77|329.82|327.82|329.83|327.83|329.77|327.77|12
1725995870000|2024-09-10 19:17:50|329.83|327.83|329.83|327.83|329.84|327.84|329.83|327.83|7
1725995880000|2024-09-10 19:18:00|329.84|327.84|329.88|327.88|329.88|327.88|329.83|327.83|17
1725995890000|2024-09-10 19:18:10|329.91|327.91|329.8|327.8|329.92|327.92|329.8|327.8|20
1725995900000|2024-09-10 19:18:20|329.81|327.81|329.85|327.85|329.88|327.88|329.81|327.81|16
1725995910000|2024-09-10 19:18:30|329.86|327.86|329.86|327.86|329.91|327.91|329.85|327.85|17
1725995920000|2024-09-10 19:18:40|329.84|327.84|329.87|327.87|329.9|327.9|329.84|327.84|15
1725995930000|2024-09-10 19:18:50|329.85|327.85|329.89|327.89|329.9|327.9|329.84|327.84|13
1725995940000|2024-09-10 19:19:00|329.9|327.9|329.94|327.94|329.94|327.94|329.9|327.9|18
1725995950000|2024-09-10 19:19:10|329.95|327.95|329.88|327.88|329.95|327.95|329.88|327.88|12
1725995960000|2024-09-10 19:19:20|329.89|327.89|329.92|327.92|329.92|327.92|329.84|327.84|11
1725995970000|2024-09-10 19:19:30|329.91|327.91|329.92|327.92|329.92|327.92|329.91|327.91|4
1725995980000|2024-09-10 19:19:40|329.91|327.91|329.91|327.91|329.91|327.91|329.91|327.91|1
1725995990000|2024-09-10 19:19:50|329.89|327.89|329.79|327.79|329.89|327.89|329.78|327.78|10
1725996000000|2024-09-10 19:20:00|329.78|327.78|329.72|327.72|329.79|327.79|329.71|327.71|10
1725996010000|2024-09-10 19:20:10|329.71|327.71|329.59|327.59|329.71|327.71|329.57|327.57|15
1725996020000|2024-09-10 19:20:20|329.6|327.6|329.74|327.74|329.76|327.76|329.6|327.6|15
1725996030000|2024-09-10 19:20:30|329.73|327.73|329.71|327.71|329.76|327.76|329.7|327.7|15
1725996040000|2024-09-10 19:20:40|329.72|327.72|329.74|327.74|329.75|327.75|329.72|327.72|22
1725996050000|2024-09-10 19:20:50|329.73|327.73|329.82|327.82|329.82|327.82|329.73|327.73|15
1725996060000|2024-09-10 19:21:00|329.81|327.81|329.75|327.75|329.82|327.82|329.75|327.75|14
1725996070000|2024-09-10 19:21:10|329.76|327.76|329.76|327.76|329.77|327.77|329.75|327.75|9
1725996080000|2024-09-10 19:21:20|329.75|327.75|329.69|327.69|329.75|327.75|329.66|327.66|7
1725996090000|2024-09-10 19:21:30|329.67|327.67|329.67|327.67|329.68|327.68|329.67|327.67|11
1725996100000|2024-09-10 19:21:40|329.68|327.68|329.76|327.76|329.76|327.76|329.67|327.67|9
1725996110000|2024-09-10 19:21:50|329.74|327.74|329.79|327.79|329.79|327.79|329.74|327.74|5
1725996120000|2024-09-10 19:22:00|329.8|327.8|329.83|327.83|329.86|327.86|329.79|327.79|19
1725996130000|2024-09-10 19:22:10|329.84|327.84|329.87|327.87|329.87|327.87|329.84|327.84|3
1725996140000|2024-09-10 19:22:20|329.89|327.89|330.07|328.07|330.11|328.11|329.89|327.89|14
1725996150000|2024-09-10 19:22:30|330.06|328.06|330.07|328.07|330.09|328.09|330.06|328.06|6
1725996160000|2024-09-10 19:22:40|330.08|328.08|330.1|328.1|330.1|328.1|330.07|328.07|15
1725996170000|2024-09-10 19:22:50|330.08|328.08|330.09|328.09|330.11|328.11|330.08|328.08|10
1725996180000|2024-09-10 19:23:00|330.08|328.08|330.02|328.02|330.14|328.14|330.01|328.01|17
1725996190000|2024-09-10 19:23:10|330.01|328.01|330.03|328.03|330.04|328.04|329.93|327.93|20
1725996200000|2024-09-10 19:23:20|330.01|328.01|330.04|328.04|330.04|328.04|329.99|327.99|13
1725996210000|2024-09-10 19:23:30|330.03|328.03|329.97|327.97|330.03|328.03|329.95|327.95|10
1725996220000|2024-09-10 19:23:40|329.98|327.98|329.95|327.95|329.99|327.99|329.93|327.93|9
1725996230000|2024-09-10 19:23:50|329.94|327.94|329.94|327.94|329.95|327.95|329.89|327.89|12
1725996240000|2024-09-10 19:24:00|329.95|327.95|329.96|327.96|329.96|327.96|329.88|327.88|14
1725996250000|2024-09-10 19:24:10|329.94|327.94|329.9|327.9|329.95|327.95|329.88|327.88|10
1725996260000|2024-09-10 19:24:20|329.89|327.89|329.85|327.85|329.89|327.89|329.85|327.85|2
1725996270000|2024-09-10 19:24:30|329.83|327.83|329.74|327.74|329.83|327.83|329.74|327.74|9
1725996280000|2024-09-10 19:24:40|329.71|327.71|329.73|327.73|329.73|327.73|329.7|327.7|5
1725996290000|2024-09-10 19:24:50|329.74|327.74|329.74|327.74|329.75|327.75|329.73|327.73|9
1725996300000|2024-09-10 19:25:00|329.73|327.73|329.72|327.72|329.76|327.76|329.72|327.72|10
1725996310000|2024-09-10 19:25:10|329.73|327.73|329.71|327.71|329.74|327.74|329.66|327.66|15
1725996320000|2024-09-10 19:25:20|329.69|327.69|329.74|327.74|329.75|327.75|329.69|327.69|16
1725996330000|2024-09-10 19:25:30|329.76|327.76|329.82|327.82|329.84|327.84|329.75|327.75|14
1725996340000|2024-09-10 19:25:40|329.81|327.81|329.75|327.75|329.82|327.82|329.75|327.75|7
1725996350000|2024-09-10 19:25:50|329.76|327.76|329.78|327.78|329.81|327.81|329.76|327.76|6
1725996360000|2024-09-10 19:26:00|329.76|327.76|329.71|327.71|329.77|327.77|329.69|327.69|7
1725996370000|2024-09-10 19:26:10|329.72|327.72|329.71|327.71|329.73|327.73|329.64|327.64|17
1725996380000|2024-09-10 19:26:20|329.72|327.72|329.71|327.71|329.77|327.77|329.71|327.71|16
1725996390000|2024-09-10 19:26:30|329.74|327.74|329.73|327.73|329.75|327.75|329.71|327.71|17
1725996400000|2024-09-10 19:26:40|329.74|327.74|329.74|327.74|329.75|327.75|329.74|327.74|5
1725996410000|2024-09-10 19:26:50|329.72|327.72|329.66|327.66|329.72|327.72|329.66|327.66|2
1725996420000|2024-09-10 19:27:00|329.65|327.65|329.67|327.67|329.67|327.67|329.65|327.65|2
1725996430000|2024-09-10 19:27:10|329.66|327.66|329.63|327.63|329.66|327.66|329.62|327.62|4
1725996440000|2024-09-10 19:27:20|329.62|327.62|329.6|327.6|329.62|327.62|329.6|327.6|3
1725996450000|2024-09-10 19:27:30|329.61|327.61|329.67|327.67|329.67|327.67|329.57|327.57|8
1725996460000|2024-09-10 19:27:40|329.68|327.68|329.68|327.68|329.68|327.68|329.67|327.67|11
1725996470000|2024-09-10 19:27:50|329.7|327.7|329.65|327.65|329.72|327.72|329.65|327.65|11
1725996480000|2024-09-10 19:28:00|329.63|327.63|329.72|327.72|329.72|327.72|329.63|327.63|4
1725996490000|2024-09-10 19:28:10|329.71|327.71|329.76|327.76|329.77|327.77|329.71|327.71|11
1725996500000|2024-09-10 19:28:20|329.77|327.77|329.78|327.78|329.81|327.81|329.76|327.76|13
1725996510000|2024-09-10 19:28:30|329.79|327.79|329.76|327.76|329.79|327.79|329.75|327.75|8
1725996520000|2024-09-10 19:28:40|329.77|327.77|329.78|327.78|329.8|327.8|329.76|327.76|15
1725996530000|2024-09-10 19:28:50|329.77|327.77|329.75|327.75|329.78|327.78|329.74|327.74|6
1725996540000|2024-09-10 19:29:00|329.77|327.77|329.68|327.68|329.78|327.78|329.68|327.68|13
1725996550000|2024-09-10 19:29:10|329.66|327.66|329.7|327.7|329.7|327.7|329.64|327.64|4
1725996560000|2024-09-10 19:29:20|329.75|327.75|329.77|327.77|329.77|327.77|329.75|327.75|11
1725996570000|2024-09-10 19:29:30|329.76|327.76|329.85|327.85|329.86|327.86|329.75|327.75|9
1725996580000|2024-09-10 19:29:40|329.86|327.86|329.91|327.91|329.92|327.92|329.85|327.85|16
1725996590000|2024-09-10 19:29:50|329.92|327.92|330.05|328.05|330.05|328.05|329.92|327.92|9
1725996600000|2024-09-10 19:30:00|330.09|328.09|329.97|327.97|330.1|328.1|329.93|327.93|18
1725996610000|2024-09-10 19:30:10|329.98|327.98|329.96|327.96|330.02|328.02|329.95|327.95|12
1725996620000|2024-09-10 19:30:20|329.97|327.97|330.11|328.11|330.11|328.11|329.97|327.97|9
1725996630000|2024-09-10 19:30:30|330.09|328.09|330.15|328.15|330.15|328.15|330.07|328.07|10
1725996640000|2024-09-10 19:30:40|330.16|328.16|330.33|328.33|330.33|328.33|330.16|328.16|13
1725996650000|2024-09-10 19:30:50|330.32|328.32|330.44|328.44|330.49|328.49|330.32|328.32|15
1725996660000|2024-09-10 19:31:00|330.47|328.47|330.46|328.46|330.54|328.54|330.45|328.45|12
1725996670000|2024-09-10 19:31:10|330.47|328.47|330.49|328.49|330.53|328.53|330.46|328.46|20
1725996680000|2024-09-10 19:31:20|330.47|328.47|330.56|328.56|330.56|328.56|330.47|328.47|6
1725996690000|2024-09-10 19:31:30|330.58|328.58|330.55|328.55|330.59|328.59|330.51|328.51|7
1725996700000|2024-09-10 19:31:40|330.57|328.57|330.63|328.63|330.63|328.63|330.55|328.55|5
1725996710000|2024-09-10 19:31:50|330.64|328.64|330.82|328.82|330.87|328.87|330.64|328.64|16
1725996720000|2024-09-10 19:32:00|330.77|328.77|330.84|328.84|330.84|328.84|330.77|328.77|9
1725996730000|2024-09-10 19:32:10|330.82|328.82|330.87|328.87|330.93|328.93|330.81|328.81|17
1725996740000|2024-09-10 19:32:20|330.86|328.86|330.88|328.88|330.92|328.92|330.86|328.86|12
1725996750000|2024-09-10 19:32:30|330.89|328.89|330.83|328.83|330.91|328.91|330.83|328.83|13
1725996760000|2024-09-10 19:32:40|330.84|328.84|330.82|328.82|330.86|328.86|330.82|328.82|5
1725996780000|2024-09-10 19:33:00|330.81|328.81|330.77|328.77|330.82|328.82|330.77|328.77|5
1725996790000|2024-09-10 19:33:10|330.74|328.74|330.82|328.82|330.82|328.82|330.74|328.74|12
1725996800000|2024-09-10 19:33:20|330.8|328.8|330.82|328.82|330.82|328.82|330.8|328.8|2
1725996810000|2024-09-10 19:33:30|330.8|328.8|330.8|328.8|330.82|328.82|330.79|328.79|9
1725996820000|2024-09-10 19:33:40|330.79|328.79|330.76|328.76|330.82|328.82|330.76|328.76|4
1725996830000|2024-09-10 19:33:50|330.79|328.79|330.78|328.78|330.79|328.79|330.78|328.78|2
1725996840000|2024-09-10 19:34:00|330.82|328.82|330.82|328.82|330.82|328.82|330.78|328.78|4
1725996850000|2024-09-10 19:34:10|330.8|328.8|330.8|328.8|330.82|328.82|330.77|328.77|6
1725996860000|2024-09-10 19:34:20|330.79|328.79|330.82|328.82|330.82|328.82|330.79|328.79|5
1725996870000|2024-09-10 19:34:30|330.86|328.86|331|329|331|329|330.86|328.86|10
1725996880000|2024-09-10 19:34:40|330.99|328.99|331|329|331|329|330.99|328.99|2
1725996890000|2024-09-10 19:34:50|331.01|329.01|331.1|329.1|331.1|329.1|331.01|329.01|9
1725996900000|2024-09-10 19:35:00|331.09|329.09|331.05|329.05|331.09|329.09|330.98|328.98|18
1725996910000|2024-09-10 19:35:10|331.03|329.03|330.85|328.85|331.03|329.03|330.85|328.85|13
1725996920000|2024-09-10 19:35:20|330.86|328.86|330.86|328.86|330.89|328.89|330.85|328.85|14
1725996930000|2024-09-10 19:35:30|330.88|328.88|330.88|328.88|330.89|328.89|330.85|328.85|9
1725996940000|2024-09-10 19:35:40|330.87|328.87|331.03|329.03|331.03|329.03|330.84|328.84|17
1725996950000|2024-09-10 19:35:50|331.05|329.05|330.99|328.99|331.09|329.09|330.99|328.99|19
1725996960000|2024-09-10 19:36:00|331.01|329.01|331.01|329.01|331.06|329.06|330.96|328.96|22
1725996970000|2024-09-10 19:36:10|330.99|328.99|331.02|329.02|331.02|329.02|330.99|328.99|5
1725996980000|2024-09-10 19:36:20|331.01|329.01|331|329|331.01|329.01|330.9|328.9|10
1725996990000|2024-09-10 19:36:30|330.98|328.98|331.02|329.02|331.02|329.02|330.92|328.92|17
1725997000000|2024-09-10 19:36:40|331.01|329.01|330.98|328.98|331.02|329.02|330.89|328.89|21
1725997010000|2024-09-10 19:36:50|331.01|329.01|331.02|329.02|331.05|329.05|331|329|18
1725997020000|2024-09-10 19:37:00|331.03|329.03|331.04|329.04|331.04|329.04|330.91|328.91|21
1725997030000|2024-09-10 19:37:10|331.03|329.03|331.02|329.02|331.05|329.05|331.01|329.01|23
1725997040000|2024-09-10 19:37:20|331.01|329.01|330.93|328.93|331.05|329.05|330.93|328.93|15
1725997050000|2024-09-10 19:37:30|330.92|328.92|330.85|328.85|330.96|328.96|330.85|328.85|10
1725997060000|2024-09-10 19:37:40|330.86|328.86|330.95|328.95|330.95|328.95|330.86|328.86|10
1725997070000|2024-09-10 19:37:50|330.94|328.94|330.9|328.9|330.95|328.95|330.87|328.87|14
1725997080000|2024-09-10 19:38:00|330.89|328.89|330.85|328.85|330.92|328.92|330.85|328.85|20
1725997090000|2024-09-10 19:38:10|330.86|328.86|330.89|328.89|330.91|328.91|330.86|328.86|5
1725997100000|2024-09-10 19:38:20|330.88|328.88|330.87|328.87|330.89|328.89|330.84|328.84|16
1725997110000|2024-09-10 19:38:30|330.86|328.86|330.85|328.85|330.95|328.95|330.84|328.84|17
1725997120000|2024-09-10 19:38:40|330.84|328.84|330.82|328.82|330.84|328.84|330.82|328.82|3
1725997130000|2024-09-10 19:38:50|330.83|328.83|330.85|328.85|330.85|328.85|330.83|328.83|4
1725997140000|2024-09-10 19:39:00|330.87|328.87|330.87|328.87|330.88|328.88|330.85|328.85|9
1725997150000|2024-09-10 19:39:10|330.86|328.86|330.85|328.85|330.87|328.87|330.83|328.83|18
1725997160000|2024-09-10 19:39:20|330.84|328.84|330.82|328.82|330.86|328.86|330.82|328.82|7
1725997170000|2024-09-10 19:39:30|330.81|328.81|330.81|328.81|330.81|328.81|330.81|328.81|1
1725997180000|2024-09-10 19:39:40|330.82|328.82|330.82|328.82|330.82|328.82|330.82|328.82|1
1725997210000|2024-09-10 19:40:10|330.83|328.83|331.05|329.05|331.05|329.05|330.83|328.83|12
1725997220000|2024-09-10 19:40:20|331.1|329.1|331.14|329.14|331.21|329.21|331.1|329.1|21
1725997230000|2024-09-10 19:40:30|331.13|329.13|331.12|329.12|331.14|329.14|331.12|329.12|16
1725997240000|2024-09-10 19:40:40|331.13|329.13|331.13|329.13|331.18|329.18|331.12|329.12|16
1725997250000|2024-09-10 19:40:50|331.12|329.12|331.17|329.17|331.17|329.17|331.12|329.12|8
1725997260000|2024-09-10 19:41:00|331.18|329.18|331.27|329.27|331.36|329.36|331.18|329.18|10
1725997270000|2024-09-10 19:41:10|331.28|329.28|331.29|329.29|331.3|329.3|331.27|329.27|11
1725997280000|2024-09-10 19:41:20|331.28|329.28|331.3|329.3|331.31|329.31|331.23|329.23|16
1725997290000|2024-09-10 19:41:30|331.29|329.29|331.27|329.27|331.3|329.3|331.21|329.21|16
1725997300000|2024-09-10 19:41:40|331.25|329.25|331.3|329.3|331.3|329.3|331.25|329.25|5
1725997310000|2024-09-10 19:41:50|331.36|329.36|331.49|329.49|331.5|329.5|331.36|329.36|18
1725997320000|2024-09-10 19:42:00|331.45|329.45|331.5|329.5|331.5|329.5|331.41|329.41|21
1725997330000|2024-09-10 19:42:10|331.49|329.49|331.47|329.47|331.51|329.51|331.47|329.47|8
1725997340000|2024-09-10 19:42:20|331.48|329.48|331.49|329.49|331.52|329.52|331.48|329.48|10
1725997350000|2024-09-10 19:42:30|331.5|329.5|331.61|329.61|331.61|329.61|331.5|329.5|14
1725997360000|2024-09-10 19:42:40|331.62|329.62|331.63|329.63|331.65|329.65|331.61|329.61|5
1725997370000|2024-09-10 19:42:50|331.62|329.62|331.65|329.65|331.66|329.66|331.62|329.62|11
1725997380000|2024-09-10 19:43:00|331.66|329.66|331.75|329.75|331.75|329.75|331.65|329.65|17
1725997390000|2024-09-10 19:43:10|331.74|329.74|331.49|329.49|331.74|329.74|331.49|329.49|21
1725997400000|2024-09-10 19:43:20|331.5|329.5|331.63|329.63|331.63|329.63|331.48|329.48|23
1725997410000|2024-09-10 19:43:30|331.64|329.64|331.68|329.68|331.74|329.74|331.64|329.64|19
1725997420000|2024-09-10 19:43:40|331.71|329.71|331.88|329.88|331.88|329.88|331.69|329.69|17
1725997430000|2024-09-10 19:43:50|331.85|329.85|331.85|329.85|331.85|329.85|331.83|329.83|6
1725997440000|2024-09-10 19:44:00|331.84|329.84|331.79|329.79|331.86|329.86|331.76|329.76|22
1725997450000|2024-09-10 19:44:10|331.77|329.77|331.77|329.77|331.87|329.87|331.77|329.77|11
1725997460000|2024-09-10 19:44:20|331.79|329.79|331.78|329.78|331.81|329.81|331.76|329.76|16
1725997470000|2024-09-10 19:44:30|331.76|329.76|331.79|329.79|331.8|329.8|331.76|329.76|10
1725997480000|2024-09-10 19:44:40|331.83|329.83|331.84|329.84|331.86|329.86|331.8|329.8|12
1725997490000|2024-09-10 19:44:50|331.82|329.82|331.81|329.81|331.85|329.85|331.81|329.81|6
1725997500000|2024-09-10 19:45:00|331.77|329.77|331.8|329.8|331.8|329.8|331.67|329.67|8
1725997510000|2024-09-10 19:45:10|331.78|329.78|331.79|329.79|331.81|329.81|331.77|329.77|13
1725997520000|2024-09-10 19:45:20|331.8|329.8|331.74|329.74|331.85|329.85|331.73|329.73|26
1725997530000|2024-09-10 19:45:30|331.73|329.73|331.55|329.55|331.73|329.73|331.54|329.54|22
1725997540000|2024-09-10 19:45:40|331.56|329.56|331.48|329.48|331.61|329.61|331.44|329.44|23
1725997550000|2024-09-10 19:45:50|331.49|329.49|331.49|329.49|331.52|329.52|331.47|329.47|14
1725997560000|2024-09-10 19:46:00|331.51|329.51|331.73|329.73|331.73|329.73|331.51|329.51|21
1725997570000|2024-09-10 19:46:10|331.7|329.7|331.85|329.85|331.85|329.85|331.7|329.7|11
1725997580000|2024-09-10 19:46:20|331.86|329.86|331.86|329.86|331.9|329.9|331.84|329.84|5
1725997590000|2024-09-10 19:46:30|331.87|329.87|331.87|329.87|331.87|329.87|331.84|329.84|14
1725997600000|2024-09-10 19:46:40|331.88|329.88|331.89|329.89|331.89|329.89|331.87|329.87|8
1725997610000|2024-09-10 19:46:50|331.88|329.88|331.89|329.89|331.91|329.91|331.88|329.88|12
1725997620000|2024-09-10 19:47:00|331.9|329.9|332.29|330.29|332.4|330.4|331.85|329.85|21
1725997630000|2024-09-10 19:47:10|332.24|330.24|332.12|330.12|332.27|330.27|332.03|330.03|21
1725997640000|2024-09-10 19:47:20|332.13|330.13|332.09|330.09|332.13|330.13|332.06|330.06|19
1725997650000|2024-09-10 19:47:30|332.08|330.08|331.99|329.99|332.08|330.08|331.98|329.98|9
1725997660000|2024-09-10 19:47:40|331.98|329.98|331.98|329.98|331.99|329.99|331.98|329.98|9
1725997670000|2024-09-10 19:47:50|332.03|330.03|331.99|329.99|332.04|330.04|331.98|329.98|14
1725997680000|2024-09-10 19:48:00|331.98|329.98|331.9|329.9|332|330|331.9|329.9|14
1725997690000|2024-09-10 19:48:10|331.89|329.89|331.88|329.88|331.89|329.89|331.88|329.88|2
1725997700000|2024-09-10 19:48:20|331.85|329.85|331.83|329.83|331.85|329.85|331.77|329.77|13
1725997710000|2024-09-10 19:48:30|331.82|329.82|331.83|329.83|331.83|329.83|331.82|329.82|2
1725997720000|2024-09-10 19:48:40|331.87|329.87|332.07|330.07|332.07|330.07|331.84|329.84|17
1725997730000|2024-09-10 19:48:50|332.04|330.04|331.98|329.98|332.05|330.05|331.98|329.98|14
1725997740000|2024-09-10 19:49:00|331.99|329.99|332.05|330.05|332.08|330.08|331.97|329.97|21
1725997750000|2024-09-10 19:49:10|332.06|330.06|332.11|330.11|332.2|330.2|332.06|330.06|16
1725997760000|2024-09-10 19:49:20|332.12|330.12|332.09|330.09|332.12|330.12|332.08|330.08|8
1725997770000|2024-09-10 19:49:30|332.1|330.1|332.11|330.11|332.18|330.18|332.09|330.09|10
1725997780000|2024-09-10 19:49:40|332.13|330.13|332.21|330.21|332.22|330.22|332.12|330.12|8
1725997790000|2024-09-10 19:49:50|332.18|330.18|332.14|330.14|332.19|330.19|332.12|330.12|15
1725997800000|2024-09-10 19:50:00|332.12|330.12|331.9|329.9|332.12|330.12|331.89|329.89|14
1725997810000|2024-09-10 19:50:10|331.89|329.89|331.81|329.81|331.9|329.9|331.78|329.78|11
1725997830000|2024-09-10 19:50:30|331.8|329.8|331.71|329.71|331.81|329.81|331.71|329.71|9
1725997840000|2024-09-10 19:50:40|331.81|329.81|331.77|329.77|331.81|329.81|331.77|329.77|3
1725997850000|2024-09-10 19:50:50|331.8|329.8|331.8|329.8|331.81|329.81|331.79|329.79|10
1725997860000|2024-09-10 19:51:00|331.79|329.79|331.87|329.87|331.87|329.87|331.78|329.78|10
1725997870000|2024-09-10 19:51:10|331.86|329.86|331.87|329.87|331.87|329.87|331.86|329.86|6
1725997880000|2024-09-10 19:51:20|331.86|329.86|331.89|329.89|331.9|329.9|331.86|329.86|16
1725997890000|2024-09-10 19:51:30|331.9|329.9|331.96|329.96|332|330|331.88|329.88|20
1725997900000|2024-09-10 19:51:40|331.95|329.95|331.92|329.92|331.95|329.95|331.85|329.85|12
1725997910000|2024-09-10 19:51:50|331.93|329.93|331.95|329.95|331.95|329.95|331.89|329.89|14
1725997920000|2024-09-10 19:52:00|331.94|329.94|331.84|329.84|331.94|329.94|331.84|329.84|8
1725997930000|2024-09-10 19:52:10|331.82|329.82|331.82|329.82|331.83|329.83|331.81|329.81|6
1725997940000|2024-09-10 19:52:20|331.83|329.83|331.83|329.83|331.83|329.83|331.81|329.81|12
1725997950000|2024-09-10 19:52:30|331.82|329.82|331.84|329.84|331.84|329.84|331.82|329.82|7
1725997960000|2024-09-10 19:52:40|331.83|329.83|331.8|329.8|331.83|329.83|331.8|329.8|8
1725997970000|2024-09-10 19:52:50|331.78|329.78|331.81|329.81|331.81|329.81|331.78|329.78|4
1725997980000|2024-09-10 19:53:00|331.77|329.77|331.59|329.59|331.77|329.77|331.59|329.59|10
1725997990000|2024-09-10 19:53:10|331.6|329.6|331.51|329.51|331.61|329.61|331.51|329.51|12
1725998000000|2024-09-10 19:53:20|331.46|329.46|331.48|329.48|331.48|329.48|331.39|329.39|21
1725998010000|2024-09-10 19:53:30|331.51|329.51|331.45|329.45|331.51|329.51|331.44|329.44|17
1725998020000|2024-09-10 19:53:40|331.46|329.46|331.33|329.33|331.48|329.48|331.27|329.27|20
1725998030000|2024-09-10 19:53:50|331.34|329.34|331.32|329.32|331.35|329.35|331.3|329.3|15
1725998040000|2024-09-10 19:54:00|331.31|329.31|331.28|329.28|331.33|329.33|331.28|329.28|15
1725998050000|2024-09-10 19:54:10|331.29|329.29|331.69|329.69|331.69|329.69|331.29|329.29|12
1725998060000|2024-09-10 19:54:20|331.73|329.73|331.73|329.73|331.74|329.74|331.73|329.73|9
1725998070000|2024-09-10 19:54:30|331.74|329.74|331.76|329.76|331.76|329.76|331.74|329.74|5
1725998080000|2024-09-10 19:54:40|331.75|329.75|331.77|329.77|331.78|329.78|331.74|329.74|12
1725998090000|2024-09-10 19:54:50|331.78|329.78|331.78|329.78|331.78|329.78|331.76|329.76|10
1725998100000|2024-09-10 19:55:00|331.81|329.81|331.72|329.72|331.89|329.89|331.63|329.63|23
1725998110000|2024-09-10 19:55:10|331.74|329.74|331.94|329.94|331.94|329.94|331.74|329.74|10
1725998120000|2024-09-10 19:55:20|331.91|329.91|332.01|330.01|332.02|330.02|331.91|329.91|12
1725998130000|2024-09-10 19:55:30|332.02|330.02|332.01|330.01|332.02|330.02|332.01|330.01|2
1725998140000|2024-09-10 19:55:40|332.02|330.02|331.92|329.92|332.02|330.02|331.91|329.91|11
1725998150000|2024-09-10 19:55:50|331.93|329.93|331.93|329.93|331.94|329.94|331.93|329.93|13
1725998160000|2024-09-10 19:56:00|331.97|329.97|331.99|329.99|332.02|330.02|331.94|329.94|8
1725998170000|2024-09-10 19:56:10|332.06|330.06|332.14|330.14|332.14|330.14|332.06|330.06|10
1725998180000|2024-09-10 19:56:20|332.15|330.15|332.28|330.28|332.28|330.28|332.12|330.12|14
1725998190000|2024-09-10 19:56:30|332.29|330.29|332.28|330.28|332.29|330.29|332.27|330.27|10
1725998200000|2024-09-10 19:56:40|332.27|330.27|332.28|330.28|332.28|330.28|332.25|330.25|8
1725998210000|2024-09-10 19:56:50|332.25|330.25|332.22|330.22|332.29|330.29|332.22|330.22|24
1725998220000|2024-09-10 19:57:00|332.21|330.21|332.21|330.21|332.22|330.22|332.2|330.2|8
1725998230000|2024-09-10 19:57:10|332.22|330.22|332.23|330.23|332.24|330.24|332.19|330.19|12
1725998240000|2024-09-10 19:57:20|332.24|330.24|332.35|330.35|332.36|330.36|332.23|330.23|19
1725998250000|2024-09-10 19:57:30|332.34|330.34|332.37|330.37|332.38|330.38|332.33|330.33|13
1725998260000|2024-09-10 19:57:40|332.35|330.35|332.39|330.39|332.42|330.42|332.35|330.35|18
1725998270000|2024-09-10 19:57:50|332.4|330.4|332.3|330.3|332.41|330.41|332.3|330.3|15
1725998280000|2024-09-10 19:58:00|332.28|330.28|332.21|330.21|332.28|330.28|332.21|330.21|18
1725998290000|2024-09-10 19:58:10|332.22|330.22|332.15|330.15|332.22|330.22|332.15|330.15|19
1725998300000|2024-09-10 19:58:20|332.16|330.16|332.18|330.18|332.18|330.18|332.15|330.15|11
1725998310000|2024-09-10 19:58:30|332.19|330.19|332.15|330.15|332.19|330.19|332.14|330.14|8
1725998320000|2024-09-10 19:58:40|332.16|330.16|332.14|330.14|332.16|330.16|332.13|330.13|15
1725998330000|2024-09-10 19:58:50|332.13|330.13|332.19|330.19|332.19|330.19|332.13|330.13|6
1725998340000|2024-09-10 19:59:00|332.18|330.18|332.14|330.14|332.19|330.19|332.02|330.02|17
1725998350000|2024-09-10 19:59:10|332.12|330.12|332.13|330.13|332.13|330.13|332.11|330.11|4
1725998360000|2024-09-10 19:59:20|332.14|330.14|332.2|330.2|332.2|330.2|332.12|330.12|7
1725998370000|2024-09-10 19:59:30|332.21|330.21|332.12|330.12|332.25|330.25|332.12|330.12|20
1725998380000|2024-09-10 19:59:40|332.11|330.11|331.92|329.92|332.11|330.11|331.91|329.91|24
1725998390000|2024-09-10 19:59:50|331.91|329.91|331.81|329.81|331.92|329.92|331.81|329.81|20
1725998400000|2024-09-10 20:00:00|331.83|329.83|331.96|329.96|332|330|331.82|329.82|25
1725998410000|2024-09-10 20:00:10|331.95|329.95|332.03|330.03|332.03|330.03|331.9|329.9|25
1725998420000|2024-09-10 20:00:20|332.01|330.01|331.86|329.86|332.01|330.01|331.85|329.85|9
1725998430000|2024-09-10 20:00:30|331.87|329.87|331.93|329.93|331.94|329.94|331.86|329.86|8
1725998440000|2024-09-10 20:00:40|331.88|329.88|331.87|329.87|331.89|329.89|331.85|329.85|11
1725998450000|2024-09-10 20:00:50|331.86|329.86|331.89|329.89|331.89|329.89|331.83|329.83|7
1725998460000|2024-09-10 20:01:00|331.87|329.87|331.92|329.92|331.95|329.95|331.87|329.87|17
1725998470000|2024-09-10 20:01:10|331.96|329.96|332.05|330.05|332.16|330.16|331.96|329.96|13
1725998480000|2024-09-10 20:01:20|332.04|330.04|331.82|329.82|332.06|330.06|331.82|329.82|8
1725998490000|2024-09-10 20:01:30|331.8|329.8|331.8|329.8|331.81|329.81|331.74|329.74|19
1725998500000|2024-09-10 20:01:40|331.81|329.81|331.77|329.77|331.81|329.81|331.77|329.77|10
1725998510000|2024-09-10 20:01:50|331.74|329.74|331.74|329.74|331.81|329.81|331.73|329.73|16
1725998520000|2024-09-10 20:02:00|331.73|329.73|331.68|329.68|331.74|329.74|331.68|329.68|9
1725998530000|2024-09-10 20:02:10|331.67|329.67|331.41|329.41|331.67|329.67|331.4|329.4|10
1725998540000|2024-09-10 20:02:20|331.4|329.4|331.36|329.36|331.46|329.46|331.36|329.36|16
1725998550000|2024-09-10 20:02:30|331.38|329.38|331.3|329.3|331.38|329.38|331.3|329.3|8
1725998560000|2024-09-10 20:02:40|331.31|329.31|331.64|329.64|331.64|329.64|331.3|329.3|19
1725998570000|2024-09-10 20:02:50|331.67|329.67|331.73|329.73|331.73|329.73|331.66|329.66|7
1725998580000|2024-09-10 20:03:00|331.68|329.68|331.68|329.68|331.74|329.74|331.65|329.65|15
1725998590000|2024-09-10 20:03:10|331.72|329.72|331.67|329.67|331.73|329.73|331.67|329.67|8
1725998600000|2024-09-10 20:03:20|331.62|329.62|331.61|329.61|331.62|329.62|331.58|329.58|9
1725998610000|2024-09-10 20:03:30|331.6|329.6|331.38|329.38|331.6|329.6|331.37|329.37|16
1725998620000|2024-09-10 20:03:40|331.4|329.4|331.25|329.25|331.45|329.45|331.25|329.25|21
1725998630000|2024-09-10 20:03:50|331.24|329.24|331.35|329.35|331.35|329.35|331.2|329.2|22
1725998640000|2024-09-10 20:04:00|331.36|329.36|331.46|329.46|331.46|329.46|331.35|329.35|15
1725998650000|2024-09-10 20:04:10|331.47|329.47|331.72|329.72|331.72|329.72|331.47|329.47|22
1725998660000|2024-09-10 20:04:20|331.71|329.71|331.73|329.73|331.73|329.73|331.69|329.69|14
1725998670000|2024-09-10 20:04:30|331.75|329.75|331.85|329.85|331.85|329.85|331.75|329.75|11
1725998680000|2024-09-10 20:04:40|331.84|329.84|331.99|329.99|332.01|330.01|331.84|329.84|24
1725998690000|2024-09-10 20:04:50|332|330|332.02|330.02|332.02|330.02|332|330|8
1725998700000|2024-09-10 20:05:00|332.04|330.04|331.84|329.84|332.06|330.06|331.84|329.84|21
1725998710000|2024-09-10 20:05:10|331.85|329.85|331.98|329.98|331.98|329.98|331.85|329.85|15
1725998720000|2024-09-10 20:05:20|331.99|329.99|332.14|330.14|332.18|330.18|331.99|329.99|16
1725998730000|2024-09-10 20:05:30|332.15|330.15|332.09|330.09|332.15|330.15|332.09|330.09|13
1725998740000|2024-09-10 20:05:40|332.02|330.02|332|330|332.02|330.02|331.94|329.94|9
1725998750000|2024-09-10 20:05:50|331.99|329.99|331.93|329.93|331.99|329.99|331.92|329.92|8
1725998760000|2024-09-10 20:06:00|331.94|329.94|332.23|330.23|332.23|330.23|331.93|329.93|18
1725998770000|2024-09-10 20:06:10|332.24|330.24|332.24|330.24|332.27|330.27|332.22|330.22|22
1725998780000|2024-09-10 20:06:20|332.25|330.25|332.29|330.29|332.29|330.29|332.24|330.24|11
1725998790000|2024-09-10 20:06:30|332.31|330.31|332.22|330.22|332.38|330.38|332.21|330.21|25
1725998800000|2024-09-10 20:06:40|332.23|330.23|332.14|330.14|332.23|330.23|332.14|330.14|17
1725998810000|2024-09-10 20:06:50|332.15|330.15|332.03|330.03|332.15|330.15|332.03|330.03|17
1725998820000|2024-09-10 20:07:00|332.05|330.05|332.15|330.15|332.15|330.15|332.04|330.04|12
1725998830000|2024-09-10 20:07:10|332.07|330.07|332|330|332.07|330.07|331.98|329.98|7
1725998840000|2024-09-10 20:07:20|331.99|329.99|331.92|329.92|332.02|330.02|331.92|329.92|19
1725998850000|2024-09-10 20:07:30|331.91|329.91|331.91|329.91|331.91|329.91|331.91|329.91|1
1725998860000|2024-09-10 20:07:40|331.92|329.92|331.94|329.94|331.96|329.96|331.92|329.92|17
1725998870000|2024-09-10 20:07:50|331.93|329.93|331.93|329.93|331.95|329.95|331.92|329.92|13
1725998880000|2024-09-10 20:08:00|331.94|329.94|331.93|329.93|332.07|330.07|331.93|329.93|20
1725998890000|2024-09-10 20:08:10|331.94|329.94|331.89|329.89|331.95|329.95|331.89|329.89|7
1725998900000|2024-09-10 20:08:20|331.91|329.91|331.8|329.8|331.91|329.91|331.78|329.78|11
1725998910000|2024-09-10 20:08:30|331.81|329.81|331.74|329.74|331.83|329.83|331.7|329.7|11
1725998920000|2024-09-10 20:08:40|331.75|329.75|332.02|330.02|332.02|330.02|331.75|329.75|7
1725998930000|2024-09-10 20:08:50|332.03|330.03|332.05|330.05|332.11|330.11|332.03|330.03|20
1725998940000|2024-09-10 20:09:00|332.03|330.03|332.01|330.01|332.03|330.03|332.01|330.01|6
1725998950000|2024-09-10 20:09:10|332.03|330.03|332.1|330.1|332.1|330.1|332.02|330.02|13
1725998960000|2024-09-10 20:09:20|332.07|330.07|332.04|330.04|332.07|330.07|332.04|330.04|5
1725998970000|2024-09-10 20:09:30|332.05|330.05|332.05|330.05|332.07|330.07|332.05|330.05|6
1725998980000|2024-09-10 20:09:40|332.06|330.06|331.96|329.96|332.07|330.07|331.96|329.96|18
1725998990000|2024-09-10 20:09:50|331.95|329.95|331.89|329.89|331.95|329.95|331.89|329.89|2
1725999000000|2024-09-10 20:10:00|331.87|329.87|332|330|332|330|331.85|329.85|15
1725999020000|2024-09-10 20:10:20|331.99|329.99|332.01|330.01|332.05|330.05|331.99|329.99|11
1725999030000|2024-09-10 20:10:30|332.02|330.02|332.03|330.03|332.11|330.11|332.02|330.02|13
1725999040000|2024-09-10 20:10:40|332.04|330.04|332.15|330.15|332.18|330.18|332.04|330.04|20
1725999050000|2024-09-10 20:10:50|332.14|330.14|332.11|330.11|332.16|330.16|332.11|330.11|7
1725999060000|2024-09-10 20:11:00|332.09|330.09|332.07|330.07|332.14|330.14|332.04|330.04|11
1725999070000|2024-09-10 20:11:10|332.06|330.06|331.87|329.87|332.06|330.06|331.86|329.86|15
1725999080000|2024-09-10 20:11:20|331.88|329.88|331.87|329.87|331.89|329.89|331.85|329.85|12
1725999090000|2024-09-10 20:11:30|331.89|329.89|331.99|329.99|331.99|329.99|331.89|329.89|7
1725999100000|2024-09-10 20:11:40|332.01|330.01|332|330|332.01|330.01|331.98|329.98|6
1725999110000|2024-09-10 20:11:50|331.99|329.99|331.98|329.98|332|330|331.98|329.98|8
1725999120000|2024-09-10 20:12:00|332|330|332|330|332.02|330.02|331.98|329.98|15
1725999130000|2024-09-10 20:12:10|332.01|330.01|332.04|330.04|332.08|330.08|332|330|11
1725999140000|2024-09-10 20:12:20|332.05|330.05|332.02|330.02|332.05|330.05|331.98|329.98|18
1725999150000|2024-09-10 20:12:30|332.01|330.01|332.05|330.05|332.05|330.05|332.01|330.01|12
1725999160000|2024-09-10 20:12:40|332.06|330.06|331.68|329.68|332.06|330.06|331.68|329.68|16
1725999170000|2024-09-10 20:12:50|331.69|329.69|331.73|329.73|331.74|329.74|331.67|329.67|12
1725999180000|2024-09-10 20:13:00|331.74|329.74|331.78|329.78|331.78|329.78|331.72|329.72|18
1725999190000|2024-09-10 20:13:10|331.77|329.77|331.75|329.75|331.77|329.77|331.75|329.75|6
1725999200000|2024-09-10 20:13:20|331.73|329.73|331.74|329.74|331.74|329.74|331.71|329.71|11
1725999210000|2024-09-10 20:13:30|331.76|329.76|331.84|329.84|331.86|329.86|331.76|329.76|6
1725999220000|2024-09-10 20:13:40|331.86|329.86|331.87|329.87|331.89|329.89|331.86|329.86|6
1725999230000|2024-09-10 20:13:50|331.88|329.88|331.92|329.92|331.95|329.95|331.88|329.88|20
1725999240000|2024-09-10 20:14:00|331.91|329.91|331.93|329.93|331.93|329.93|331.88|329.88|11
1725999250000|2024-09-10 20:14:10|331.94|329.94|331.99|329.99|332|330|331.94|329.94|10
1725999260000|2024-09-10 20:14:20|331.97|329.97|331.89|329.89|331.99|329.99|331.89|329.89|12
1725999270000|2024-09-10 20:14:30|331.88|329.88|331.88|329.88|331.89|329.89|331.87|329.87|5
1725999280000|2024-09-10 20:14:40|331.87|329.87|331.88|329.88|331.89|329.89|331.87|329.87|20
1725999290000|2024-09-10 20:14:50|331.89|329.89|331.73|329.73|331.89|329.89|331.71|329.71|12
1725999300000|2024-09-10 20:15:00|331.74|329.74|331.7|329.7|331.77|329.77|331.68|329.68|16
1725999310000|2024-09-10 20:15:10|331.69|329.69|331.7|329.7|331.7|329.7|331.62|329.62|12
1725999320000|2024-09-10 20:15:20|331.69|329.69|331.71|329.71|331.73|329.73|331.69|329.69|10
1725999330000|2024-09-10 20:15:30|331.7|329.7|331.7|329.7|331.71|329.71|331.68|329.68|9
1725999340000|2024-09-10 20:15:40|331.71|329.71|331.7|329.7|331.72|329.72|331.69|329.69|8
1725999350000|2024-09-10 20:15:50|331.68|329.68|331.72|329.72|331.72|329.72|331.68|329.68|10
1725999360000|2024-09-10 20:16:00|331.77|329.77|331.69|329.69|331.77|329.77|331.67|329.67|13
1725999370000|2024-09-10 20:16:10|331.68|329.68|331.49|329.49|331.68|329.68|331.49|329.49|18
1725999380000|2024-09-10 20:16:20|331.48|329.48|331.48|329.48|331.49|329.49|331.41|329.41|23
1725999390000|2024-09-10 20:16:30|331.46|329.46|331.5|329.5|331.5|329.5|331.44|329.44|16
1725999400000|2024-09-10 20:16:40|331.51|329.51|331.61|329.61|331.62|329.62|331.51|329.51|8
1725999410000|2024-09-10 20:16:50|331.52|329.52|331.47|329.47|331.52|329.52|331.47|329.47|12
1725999420000|2024-09-10 20:17:00|331.48|329.48|331.47|329.47|331.53|329.53|331.46|329.46|17
1725999430000|2024-09-10 20:17:10|331.49|329.49|331.56|329.56|331.57|329.57|331.47|329.47|7
1725999440000|2024-09-10 20:17:20|331.55|329.55|331.64|329.64|331.64|329.64|331.54|329.54|13
1725999460000|2024-09-10 20:17:40|331.67|329.67|331.72|329.72|331.72|329.72|331.67|329.67|21
1725999470000|2024-09-10 20:17:50|331.71|329.71|331.64|329.64|331.71|329.71|331.64|329.64|10
1725999480000|2024-09-10 20:18:00|331.67|329.67|331.73|329.73|331.74|329.74|331.66|329.66|9
1725999490000|2024-09-10 20:18:10|331.72|329.72|331.74|329.74|331.74|329.74|331.67|329.67|18
1725999500000|2024-09-10 20:18:20|331.73|329.73|331.72|329.72|331.74|329.74|331.72|329.72|8
1725999510000|2024-09-10 20:18:30|331.73|329.73|331.73|329.73|331.74|329.74|331.71|329.71|15
1725999520000|2024-09-10 20:18:40|331.74|329.74|331.83|329.83|331.83|329.83|331.74|329.74|8
1725999530000|2024-09-10 20:18:50|331.85|329.85|331.92|329.92|331.92|329.92|331.85|329.85|9
1725999540000|2024-09-10 20:19:00|331.87|329.87|331.91|329.91|331.92|329.92|331.87|329.87|18
1725999550000|2024-09-10 20:19:10|331.89|329.89|331.93|329.93|331.94|329.94|331.89|329.89|16
1725999560000|2024-09-10 20:19:20|331.94|329.94|332|330|332.02|330.02|331.94|329.94|11
1725999570000|2024-09-10 20:19:30|331.99|329.99|332.07|330.07|332.07|330.07|331.98|329.98|20
1725999580000|2024-09-10 20:19:40|332.06|330.06|332|330|332.06|330.06|331.98|329.98|5
1725999590000|2024-09-10 20:19:50|332.01|330.01|332.03|330.03|332.04|330.04|332|330|7
1725999600000|2024-09-10 20:20:00|332.04|330.04|332.29|330.29|332.32|330.32|332.02|330.02|19
1725999610000|2024-09-10 20:20:10|332.3|330.3|332.28|330.28|332.32|330.32|332.25|330.25|17
1725999620000|2024-09-10 20:20:20|332.29|330.29|332.19|330.19|332.31|330.31|332.18|330.18|18
1725999630000|2024-09-10 20:20:30|332.2|330.2|332.21|330.21|332.24|330.24|332.17|330.17|15
1725999640000|2024-09-10 20:20:40|332.2|330.2|332.24|330.24|332.26|330.26|332.2|330.2|13
1725999650000|2024-09-10 20:20:50|332.26|330.26|332.26|330.26|332.29|330.29|332.21|330.21|19
1725999660000|2024-09-10 20:21:00|332.27|330.27|332.2|330.2|332.27|330.27|332.2|330.2|7
1725999670000|2024-09-10 20:21:10|332.21|330.21|332.12|330.12|332.22|330.22|332.08|330.08|20
1725999680000|2024-09-10 20:21:20|332.1|330.1|332.11|330.11|332.13|330.13|332.09|330.09|13
1725999690000|2024-09-10 20:21:30|332.1|330.1|332.03|330.03|332.11|330.11|332.01|330.01|12
1725999700000|2024-09-10 20:21:40|332.05|330.05|332.03|330.03|332.05|330.05|332.01|330.01|13
1725999710000|2024-09-10 20:21:50|332.01|330.01|332.03|330.03|332.03|330.03|332.01|330.01|3
1725999720000|2024-09-10 20:22:00|332.08|330.08|332.07|330.07|332.09|330.09|332.03|330.03|13
1725999730000|2024-09-10 20:22:10|332.08|330.08|332.21|330.21|332.24|330.24|332.08|330.08|12
1725999740000|2024-09-10 20:22:20|332.22|330.22|332.24|330.24|332.26|330.26|332.21|330.21|19
1725999750000|2024-09-10 20:22:30|332.32|330.32|332.27|330.27|332.32|330.32|332.27|330.27|5
1725999760000|2024-09-10 20:22:40|332.26|330.26|332.21|330.21|332.26|330.26|332.21|330.21|2
1725999770000|2024-09-10 20:22:50|332.22|330.22|332.21|330.21|332.22|330.22|332.21|330.21|6
1725999780000|2024-09-10 20:23:00|332.22|330.22|332.27|330.27|332.28|330.28|332.21|330.21|12
1725999790000|2024-09-10 20:23:10|332.28|330.28|332.26|330.26|332.28|330.28|332.25|330.25|14
1725999800000|2024-09-10 20:23:20|332.25|330.25|332.24|330.24|332.25|330.25|332.24|330.24|2
1725999810000|2024-09-10 20:23:30|332.2|330.2|332.12|330.12|332.2|330.2|332.1|330.1|14
1725999820000|2024-09-10 20:23:40|332.11|330.11|332.06|330.06|332.13|330.13|332.06|330.06|7
1725999830000|2024-09-10 20:23:50|332.07|330.07|332.03|330.03|332.07|330.07|331.92|329.92|7
1725999840000|2024-09-10 20:24:00|331.98|329.98|332.13|330.13|332.16|330.16|331.98|329.98|16
1725999850000|2024-09-10 20:24:10|332.12|330.12|332|330|332.14|330.14|331.99|329.99|12
1725999860000|2024-09-10 20:24:20|331.99|329.99|331.98|329.98|332.01|330.01|331.94|329.94|16
1725999870000|2024-09-10 20:24:30|332|330|332|330|332|330|331.97|329.97|6
1725999880000|2024-09-10 20:24:40|331.98|329.98|332.01|330.01|332.02|330.02|331.98|329.98|13
1725999890000|2024-09-10 20:24:50|332|330|332.09|330.09|332.09|330.09|332|330|6
1725999900000|2024-09-10 20:25:00|332.13|330.13|332.2|330.2|332.2|330.2|332.13|330.13|16
1725999910000|2024-09-10 20:25:10|332.19|330.19|332.2|330.2|332.21|330.21|332.16|330.16|8
1725999920000|2024-09-10 20:25:20|332.18|330.18|332.07|330.07|332.19|330.19|332.07|330.07|10
1725999930000|2024-09-10 20:25:30|332.09|330.09|332.06|330.06|332.11|330.11|332.04|330.04|14
1725999940000|2024-09-10 20:25:40|332.05|330.05|332.03|330.03|332.05|330.05|332.01|330.01|7
1725999950000|2024-09-10 20:25:50|332.02|330.02|332|330|332.02|330.02|331.99|329.99|8
1725999960000|2024-09-10 20:26:00|331.98|329.98|331.98|329.98|332|330|331.98|329.98|9
1725999970000|2024-09-10 20:26:10|331.95|329.95|331.95|329.95|331.96|329.96|331.89|329.89|14
1725999980000|2024-09-10 20:26:20|331.86|329.86|331.82|329.82|331.86|329.86|331.78|329.78|16
1725999990000|2024-09-10 20:26:30|331.81|329.81|331.8|329.8|331.81|329.81|331.79|329.79|3
1726000000000|2024-09-10 20:26:40|331.79|329.79|331.8|329.8|331.8|329.8|331.77|329.77|10
1726000010000|2024-09-10 20:26:50|331.78|329.78|331.86|329.86|331.86|329.86|331.78|329.78|13
1726000020000|2024-09-10 20:27:00|331.85|329.85|331.86|329.86|331.88|329.88|331.84|329.84|9
1726000030000|2024-09-10 20:27:10|331.87|329.87|331.86|329.86|331.88|329.88|331.86|329.86|13
1726000040000|2024-09-10 20:27:20|331.85|329.85|331.79|329.79|331.86|329.86|331.78|329.78|12
1726000050000|2024-09-10 20:27:30|331.8|329.8|331.8|329.8|331.8|329.8|331.8|329.8|1
1726000060000|2024-09-10 20:27:40|331.84|329.84|331.82|329.82|331.98|329.98|331.82|329.82|15
1726000070000|2024-09-10 20:27:50|331.84|329.84|331.76|329.76|331.84|329.84|331.71|329.71|14
1726000080000|2024-09-10 20:28:00|331.75|329.75|331.75|329.75|331.77|329.77|331.75|329.75|5
1726000090000|2024-09-10 20:28:10|331.76|329.76|331.76|329.76|331.83|329.83|331.75|329.75|16
1726000100000|2024-09-10 20:28:20|331.77|329.77|331.71|329.71|331.77|329.77|331.66|329.66|13
1726000110000|2024-09-10 20:28:30|331.73|329.73|331.72|329.72|331.73|329.73|331.7|329.7|6
1726000120000|2024-09-10 20:28:40|331.71|329.71|331.72|329.72|331.74|329.74|331.71|329.71|16
1726000130000|2024-09-10 20:28:50|331.74|329.74|331.86|329.86|331.87|329.87|331.72|329.72|13
1726000140000|2024-09-10 20:29:00|331.85|329.85|331.83|329.83|331.85|329.85|331.82|329.82|11
1726000150000|2024-09-10 20:29:10|331.81|329.81|331.83|329.83|331.84|329.84|331.81|329.81|14
1726000160000|2024-09-10 20:29:20|331.82|329.82|331.85|329.85|331.86|329.86|331.82|329.82|13
1726000170000|2024-09-10 20:29:30|331.84|329.84|331.86|329.86|331.87|329.87|331.84|329.84|8
1726000180000|2024-09-10 20:29:40|331.87|329.87|331.82|329.82|331.87|329.87|331.82|329.82|9
1726000190000|2024-09-10 20:29:50|331.83|329.83|331.82|329.82|331.83|329.83|331.82|329.82|4
1726000200000|2024-09-10 20:30:00|331.8|329.8|331.76|329.76|331.8|329.8|331.76|329.76|3
1726000210000|2024-09-10 20:30:10|331.77|329.77|331.83|329.83|331.85|329.85|331.77|329.77|12
1726000220000|2024-09-10 20:30:20|331.82|329.82|331.95|329.95|331.95|329.95|331.82|329.82|9
1726000230000|2024-09-10 20:30:30|331.96|329.96|331.98|329.98|332|330|331.95|329.95|15
1726000240000|2024-09-10 20:30:40|331.97|329.97|331.99|329.99|331.99|329.99|331.97|329.97|6
1726000250000|2024-09-10 20:30:50|332|330|331.98|329.98|332|330|331.98|329.98|7
1726000260000|2024-09-10 20:31:00|331.96|329.96|332.12|330.12|332.13|330.13|331.92|329.92|11
1726000270000|2024-09-10 20:31:10|332.14|330.14|332.47|330.47|332.48|330.48|332.14|330.14|20
1726000280000|2024-09-10 20:31:20|332.46|330.46|332.41|330.41|332.47|330.47|332.41|330.41|16
1726000290000|2024-09-10 20:31:30|332.42|330.42|332.39|330.39|332.43|330.43|332.39|330.39|11
1726000300000|2024-09-10 20:31:40|332.4|330.4|332.48|330.48|332.48|330.48|332.4|330.4|14
1726000310000|2024-09-10 20:31:50|332.54|330.54|332.52|330.52|332.59|330.59|332.51|330.51|11
1726000320000|2024-09-10 20:32:00|332.54|330.54|332.54|330.54|332.66|330.66|332.5|330.5|15
1726000330000|2024-09-10 20:32:10|332.55|330.55|332.57|330.57|332.57|330.57|332.54|330.54|11
1726000340000|2024-09-10 20:32:20|332.63|330.63|332.63|330.63|332.63|330.63|332.6|330.6|11
1726000350000|2024-09-10 20:32:30|332.64|330.64|332.62|330.62|332.64|330.64|332.61|330.61|16
1726000360000|2024-09-10 20:32:40|332.63|330.63|332.83|330.83|332.84|330.84|332.62|330.62|11
1726000370000|2024-09-10 20:32:50|332.84|330.84|332.84|330.84|332.85|330.85|332.83|330.83|12
1726000390000|2024-09-10 20:33:10|332.8|330.8|332.78|330.78|332.81|330.81|332.78|330.78|7
1726000400000|2024-09-10 20:33:20|332.76|330.76|332.45|330.45|332.76|330.76|332.45|330.45|12
1726000410000|2024-09-10 20:33:30|332.39|330.39|332.38|330.38|332.39|330.39|332.38|330.38|2
1726000420000|2024-09-10 20:33:40|332.36|330.36|332.34|330.34|332.36|330.36|332.33|330.33|6
1726000430000|2024-09-10 20:33:50|332.33|330.33|332.42|330.42|332.44|330.44|332.33|330.33|9
1726000440000|2024-09-10 20:34:00|332.4|330.4|332.33|330.33|332.4|330.4|332.33|330.33|8
1726000450000|2024-09-10 20:34:10|332.32|330.32|332.2|330.2|332.32|330.32|332.2|330.2|14
1726000460000|2024-09-10 20:34:20|332.21|330.21|332.19|330.19|332.21|330.21|332.18|330.18|6
1726000470000|2024-09-10 20:34:30|332.2|330.2|332.1|330.1|332.21|330.21|332.1|330.1|7
1726000480000|2024-09-10 20:34:40|332.09|330.09|332.02|330.02|332.09|330.09|331.98|329.98|9
1726000490000|2024-09-10 20:34:50|332.01|330.01|332|330|332.03|330.03|331.98|329.98|13
1726000500000|2024-09-10 20:35:00|331.99|329.99|332|330|332.02|330.02|331.99|329.99|10
1726000510000|2024-09-10 20:35:10|332.03|330.03|331.92|329.92|332.03|330.03|331.88|329.88|11
1726000520000|2024-09-10 20:35:20|331.94|329.94|331.93|329.93|331.94|329.94|331.93|329.93|2
1726000530000|2024-09-10 20:35:30|331.92|329.92|331.9|329.9|331.93|329.93|331.9|329.9|11
1726000540000|2024-09-10 20:35:40|331.91|329.91|331.92|329.92|331.92|329.92|331.89|329.89|7
1726000560000|2024-09-10 20:36:00|331.9|329.9|332.14|330.14|332.14|330.14|331.9|329.9|14
1726000570000|2024-09-10 20:36:10|332.13|330.13|332.14|330.14|332.15|330.15|332.13|330.13|6
1726000580000|2024-09-10 20:36:20|332.15|330.15|332.25|330.25|332.27|330.27|332.15|330.15|16
1726000590000|2024-09-10 20:36:30|332.26|330.26|332.24|330.24|332.34|330.34|332.24|330.24|7
1726000600000|2024-09-10 20:36:40|332.23|330.23|332.21|330.21|332.23|330.23|332.2|330.2|4
1726000610000|2024-09-10 20:36:50|332.2|330.2|332.21|330.21|332.24|330.24|332.2|330.2|9
1726000620000|2024-09-10 20:37:00|332.2|330.2|332.21|330.21|332.23|330.23|332.2|330.2|8
1726000630000|2024-09-10 20:37:10|332.2|330.2|332.16|330.16|332.21|330.21|332.12|330.12|21
1726000640000|2024-09-10 20:37:20|332.15|330.15|332.15|330.15|332.15|330.15|332.15|330.15|1
1726000650000|2024-09-10 20:37:30|332.13|330.13|332.11|330.11|332.13|330.13|332.09|330.09|14
1726000660000|2024-09-10 20:37:40|332.1|330.1|332.09|330.09|332.11|330.11|332.09|330.09|5
1726000670000|2024-09-10 20:37:50|332.08|330.08|332.08|330.08|332.08|330.08|332.08|330.08|1
1726000680000|2024-09-10 20:38:00|332.07|330.07|332.1|330.1|332.1|330.1|332.07|330.07|5
1726000690000|2024-09-10 20:38:10|332.11|330.11|332.11|330.11|332.11|330.11|332.11|330.11|1
1726000700000|2024-09-10 20:38:20|332.15|330.15|332.19|330.19|332.19|330.19|332.14|330.14|4
1726000710000|2024-09-10 20:38:30|332.2|330.2|332.2|330.2|332.2|330.2|332.2|330.2|1
1726000720000|2024-09-10 20:38:40|332.17|330.17|332.16|330.16|332.2|330.2|332.16|330.16|14
1726000730000|2024-09-10 20:38:50|332.17|330.17|332.33|330.33|332.34|330.34|332.16|330.16|19
1726000740000|2024-09-10 20:39:00|332.32|330.32|332.35|330.35|332.37|330.37|332.31|330.31|15
1726000750000|2024-09-10 20:39:10|332.34|330.34|332.34|330.34|332.36|330.36|332.34|330.34|7
1726000760000|2024-09-10 20:39:20|332.31|330.31|332.22|330.22|332.32|330.32|332.22|330.22|10
1726000770000|2024-09-10 20:39:30|332.2|330.2|332.2|330.2|332.23|330.23|332.18|330.18|18
1726000780000|2024-09-10 20:39:40|332.19|330.19|332.19|330.19|332.2|330.2|332.19|330.19|5
1726000790000|2024-09-10 20:39:50|332.18|330.18|332.22|330.22|332.22|330.22|332.18|330.18|8
1726000800000|2024-09-10 20:40:00|332.26|330.26|332.43|330.43|332.43|330.43|332.26|330.26|12
1726000810000|2024-09-10 20:40:10|332.42|330.42|332.54|330.54|332.56|330.56|332.42|330.42|18
1726000820000|2024-09-10 20:40:20|332.55|330.55|332.53|330.53|332.55|330.55|332.53|330.53|15
1726000830000|2024-09-10 20:40:30|332.52|330.52|332.44|330.44|332.52|330.52|332.43|330.43|8
1726000840000|2024-09-10 20:40:40|332.43|330.43|332.41|330.41|332.44|330.44|332.41|330.41|13
1726000850000|2024-09-10 20:40:50|332.4|330.4|332.37|330.37|332.4|330.4|332.37|330.37|2
1726000860000|2024-09-10 20:41:00|332.3|330.3|332.2|330.2|332.32|330.32|332.19|330.19|16
1726000870000|2024-09-10 20:41:10|332.21|330.21|332.12|330.12|332.23|330.23|332.12|330.12|8
1726000880000|2024-09-10 20:41:20|332.1|330.1|332.04|330.04|332.1|330.1|332.02|330.02|9
1726000890000|2024-09-10 20:41:30|332.03|330.03|332.01|330.01|332.03|330.03|332|330|6
1726000900000|2024-09-10 20:41:40|332.02|330.02|332.01|330.01|332.02|330.02|331.99|329.99|8
1726000910000|2024-09-10 20:41:50|332.02|330.02|331.98|329.98|332.02|330.02|331.97|329.97|13
1726000920000|2024-09-10 20:42:00|331.97|329.97|331.92|329.92|331.98|329.98|331.92|329.92|9
1726000930000|2024-09-10 20:42:10|331.91|329.91|332.14|330.14|332.15|330.15|331.91|329.91|12
1726000940000|2024-09-10 20:42:20|332.13|330.13|332.21|330.21|332.22|330.22|332.13|330.13|6
1726000950000|2024-09-10 20:42:30|332.22|330.22|332.35|330.35|332.35|330.35|332.22|330.22|18
1726000960000|2024-09-10 20:42:40|332.3|330.3|332.26|330.26|332.3|330.3|332.26|330.26|17
1726000970000|2024-09-10 20:42:50|332.23|330.23|332.26|330.26|332.27|330.27|332.23|330.23|7
1726000980000|2024-09-10 20:43:00|332.27|330.27|332.34|330.34|332.37|330.37|332.27|330.27|9
1726000990000|2024-09-10 20:43:10|332.33|330.33|332.3|330.3|332.36|330.36|332.29|330.29|16
1726001000000|2024-09-10 20:43:20|332.32|330.32|332.28|330.28|332.33|330.33|332.28|330.28|14
1726001010000|2024-09-10 20:43:30|332.27|330.27|332.24|330.24|332.27|330.27|332.22|330.22|11
1726001020000|2024-09-10 20:43:40|332.23|330.23|332.23|330.23|332.24|330.24|332.19|330.19|21
1726001030000|2024-09-10 20:43:50|332.22|330.22|332.24|330.24|332.25|330.25|332.22|330.22|7
1726001040000|2024-09-10 20:44:00|332.26|330.26|332.24|330.24|332.27|330.27|332.22|330.22|9
1726001050000|2024-09-10 20:44:10|332.23|330.23|332.21|330.21|332.23|330.23|332.21|330.21|11
1726001060000|2024-09-10 20:44:20|332.2|330.2|332.13|330.13|332.2|330.2|332.11|330.11|9
1726001070000|2024-09-10 20:44:30|332.14|330.14|332.14|330.14|332.17|330.17|332.12|330.12|13
1726001080000|2024-09-10 20:44:40|332.12|330.12|332.09|330.09|332.13|330.13|332.08|330.08|6
1726001090000|2024-09-10 20:44:50|332.08|330.08|332.1|330.1|332.1|330.1|332.08|330.08|6
1726001100000|2024-09-10 20:45:00|332.09|330.09|332.04|330.04|332.09|330.09|332.01|330.01|12
1726001110000|2024-09-10 20:45:10|332.06|330.06|332.12|330.12|332.12|330.12|332.06|330.06|5
1726001120000|2024-09-10 20:45:20|332.09|330.09|332.14|330.14|332.14|330.14|332.09|330.09|5
1726001130000|2024-09-10 20:45:30|332.2|330.2|332.19|330.19|332.2|330.2|332.19|330.19|2
1726001140000|2024-09-10 20:45:40|332.2|330.2|332.23|330.23|332.26|330.26|332.19|330.19|16
1726001150000|2024-09-10 20:45:50|332.22|330.22|332.25|330.25|332.26|330.26|332.22|330.22|20
1726001160000|2024-09-10 20:46:00|332.24|330.24|332.36|330.36|332.38|330.38|332.24|330.24|17
1726001170000|2024-09-10 20:46:10|332.35|330.35|332.3|330.3|332.36|330.36|332.3|330.3|11
1726001180000|2024-09-10 20:46:20|332.31|330.31|332.25|330.25|332.31|330.31|332.25|330.25|9
1726001190000|2024-09-10 20:46:30|332.23|330.23|332.25|330.25|332.25|330.25|332.23|330.23|3
1726001200000|2024-09-10 20:46:40|332.24|330.24|332.23|330.23|332.24|330.24|332.2|330.2|3
1726001210000|2024-09-10 20:46:50|332.31|330.31|332.28|330.28|332.35|330.35|332.28|330.28|20
1726001220000|2024-09-10 20:47:00|332.27|330.27|332.27|330.27|332.27|330.27|332.27|330.27|1
1726001230000|2024-09-10 20:47:10|332.2|330.2|332.18|330.18|332.21|330.21|332.17|330.17|15
1726001240000|2024-09-10 20:47:20|332.2|330.2|332.22|330.22|332.22|330.22|332.19|330.19|4
1726001250000|2024-09-10 20:47:30|332.23|330.23|332.15|330.15|332.23|330.23|332.15|330.15|14
1726001260000|2024-09-10 20:47:40|332.17|330.17|332.15|330.15|332.17|330.17|332.12|330.12|9
1726001270000|2024-09-10 20:47:50|332.14|330.14|332.13|330.13|332.15|330.15|332.12|330.12|6
1726001280000|2024-09-10 20:48:00|332.14|330.14|332.2|330.2|332.22|330.22|332.13|330.13|16
1726001290000|2024-09-10 20:48:10|332.21|330.21|332.22|330.22|332.26|330.26|332.21|330.21|10
1726001300000|2024-09-10 20:48:20|332.24|330.24|332.23|330.23|332.24|330.24|332.2|330.2|13
1726001310000|2024-09-10 20:48:30|332.24|330.24|332.25|330.25|332.25|330.25|332.22|330.22|7
1726001320000|2024-09-10 20:48:40|332.24|330.24|332.2|330.2|332.25|330.25|332.19|330.19|14
1726001330000|2024-09-10 20:48:50|332.19|330.19|332.16|330.16|332.2|330.2|332.16|330.16|6
1726001340000|2024-09-10 20:49:00|332.14|330.14|332.16|330.16|332.17|330.17|332.14|330.14|16
1726001350000|2024-09-10 20:49:10|332.15|330.15|332.18|330.18|332.18|330.18|332.14|330.14|13
1726001360000|2024-09-10 20:49:20|332.2|330.2|332.2|330.2|332.2|330.2|332.2|330.2|1
1726001370000|2024-09-10 20:49:30|332.19|330.19|332.16|330.16|332.19|330.19|332.16|330.16|10
1726001380000|2024-09-10 20:49:40|332.15|330.15|332.16|330.16|332.16|330.16|332.15|330.15|4
1726001390000|2024-09-10 20:49:50|332.15|330.15|332.15|330.15|332.18|330.18|332.15|330.15|16
1726001400000|2024-09-10 20:50:00|332.16|330.16|332.13|330.13|332.16|330.16|332.12|330.12|18
1726001410000|2024-09-10 20:50:10|332.12|330.12|332.04|330.04|332.12|330.12|332.01|330.01|5
1726001420000|2024-09-10 20:50:20|332.03|330.03|332.07|330.07|332.07|330.07|331.99|329.99|14
1726001430000|2024-09-10 20:50:30|332.08|330.08|332.12|330.12|332.12|330.12|332.08|330.08|3
1726001440000|2024-09-10 20:50:40|332.11|330.11|332.16|330.16|332.17|330.17|332.11|330.11|19
1726001450000|2024-09-10 20:50:50|332.15|330.15|332.15|330.15|332.16|330.16|332.15|330.15|11
1726001460000|2024-09-10 20:51:00|332.14|330.14|332.05|330.05|332.14|330.14|332.03|330.03|12
1726001470000|2024-09-10 20:51:10|332.03|330.03|332.01|330.01|332.03|330.03|331.99|329.99|16
1726001480000|2024-09-10 20:51:20|332.02|330.02|331.86|329.86|332.02|330.02|331.86|329.86|10
1726001490000|2024-09-10 20:51:30|331.84|329.84|331.81|329.81|331.84|329.84|331.8|329.8|7
1726001500000|2024-09-10 20:51:40|331.8|329.8|331.8|329.8|331.8|329.8|331.8|329.8|1
1726001510000|2024-09-10 20:51:50|331.79|329.79|331.78|329.78|331.81|329.81|331.76|329.76|19
1726001520000|2024-09-10 20:52:00|331.79|329.79|331.83|329.83|331.83|329.83|331.78|329.78|17
1726001530000|2024-09-10 20:52:10|331.81|329.81|331.88|329.88|331.88|329.88|331.81|329.81|5
1726001540000|2024-09-10 20:52:20|331.87|329.87|331.76|329.76|331.87|329.87|331.76|329.76|10
1726001550000|2024-09-10 20:52:30|331.78|329.78|331.77|329.77|331.8|329.8|331.77|329.77|14
1726001560000|2024-09-10 20:52:40|331.78|329.78|331.69|329.69|331.79|329.79|331.69|329.69|20
1726001570000|2024-09-10 20:52:50|331.68|329.68|331.68|329.68|331.69|329.69|331.67|329.67|15
1726001580000|2024-09-10 20:53:00|331.69|329.69|331.77|329.77|331.77|329.77|331.65|329.65|24
1726001590000|2024-09-10 20:53:10|331.76|329.76|331.77|329.77|331.79|329.79|331.76|329.76|13
1726001600000|2024-09-10 20:53:20|331.76|329.76|331.71|329.71|331.76|329.76|331.69|329.69|9
1726001610000|2024-09-10 20:53:30|331.7|329.7|331.61|329.61|331.7|329.7|331.58|329.58|19
1726001620000|2024-09-10 20:53:40|331.63|329.63|331.64|329.64|331.65|329.65|331.63|329.63|5
1726001630000|2024-09-10 20:53:50|331.63|329.63|331.63|329.63|331.65|329.65|331.63|329.63|6
1726001640000|2024-09-10 20:54:00|331.65|329.65|331.68|329.68|331.68|329.68|331.64|329.64|9
1726001650000|2024-09-10 20:54:10|331.65|329.65|331.68|329.68|331.69|329.69|331.65|329.65|12
1726001660000|2024-09-10 20:54:20|331.67|329.67|331.66|329.66|331.68|329.68|331.66|329.66|4
1726001670000|2024-09-10 20:54:30|331.64|329.64|331.64|329.64|331.65|329.65|331.64|329.64|7
1726001680000|2024-09-10 20:54:40|331.65|329.65|331.63|329.63|331.65|329.65|331.62|329.62|7
1726001690000|2024-09-10 20:54:50|331.62|329.62|331.61|329.61|331.64|329.64|331.6|329.6|10
1726001700000|2024-09-10 20:55:00|331.59|329.59|331.51|329.51|331.64|329.64|331.51|329.51|14
1726001710000|2024-09-10 20:55:10|331.5|329.5|331.44|329.44|331.51|329.51|331.44|329.44|21
1726001720000|2024-09-10 20:55:20|331.4|329.4|331.4|329.4|331.41|329.41|331.39|329.39|17
1726001730000|2024-09-10 20:55:30|331.39|329.39|331.4|329.4|331.4|329.4|331.38|329.38|8
1726001740000|2024-09-10 20:55:40|331.38|329.38|331.39|329.39|331.4|329.4|331.36|329.36|13
1726001750000|2024-09-10 20:55:50|331.38|329.38|331.48|329.48|331.49|329.49|331.38|329.38|10
1726001760000|2024-09-10 20:56:00|331.49|329.49|331.46|329.46|331.49|329.49|331.44|329.44|12
1726001770000|2024-09-10 20:56:10|331.5|329.5|331.55|329.55|331.57|329.57|331.5|329.5|10
1726001780000|2024-09-10 20:56:20|331.54|329.54|331.51|329.51|331.55|329.55|331.5|329.5|6
1726001790000|2024-09-10 20:56:30|331.53|329.53|331.35|329.35|331.53|329.53|331.34|329.34|15
1726001800000|2024-09-10 20:56:40|331.32|329.32|331.29|329.29|331.32|329.32|331.29|329.29|13
1726001810000|2024-09-10 20:56:50|331.28|329.28|331.19|329.19|331.3|329.3|331.17|329.17|13
1726001820000|2024-09-10 20:57:00|331.2|329.2|331.01|329.01|331.21|329.21|331|329|17
1726001830000|2024-09-10 20:57:10|331.04|329.04|331.06|329.06|331.08|329.08|331.04|329.04|5
1726001840000|2024-09-10 20:57:20|331.05|329.05|331.14|329.14|331.14|329.14|331.03|329.03|16
1726001850000|2024-09-10 20:57:30|331.13|329.13|331.12|329.12|331.13|329.13|331.12|329.12|4
1726001860000|2024-09-10 20:57:40|331.13|329.13|331.05|329.05|331.13|329.13|331.03|329.03|10
1726001870000|2024-09-10 20:57:50|331.03|329.03|331.01|329.01|331.03|329.03|331.01|329.01|7
1726001900000|2024-09-10 20:58:20|331|329|331.01|329.01|331.01|329.01|331|329|2
1726001910000|2024-09-10 20:58:30|331|329|331.01|329.01|331.01|329.01|330.98|328.98|5
1726001980000|2024-09-10 20:59:40|331.02|329.02|331.02|329.02|331.02|329.02|331.02|329.02|1
1726001990000|2024-09-10 20:59:50|331.03|329.03|331.01|329.01|331.03|329.03|330.99|328.99|9
1726002000000|2024-09-10 21:00:00|331.02|329.02|331.02|329.02|331.03|329.03|331.02|329.02|7
1726002010000|2024-09-10 21:00:10|331.03|329.03|331.11|329.11|331.11|329.11|331.02|329.02|14
1726002020000|2024-09-10 21:00:20|331.12|329.12|331.2|329.2|331.2|329.2|331.12|329.12|12
1726002030000|2024-09-10 21:00:30|331.22|329.22|331.02|329.02|331.22|329.22|331.02|329.02|9
1726002040000|2024-09-10 21:00:40|331.01|329.01|331.01|329.01|331.02|329.02|331.01|329.01|7
1726002050000|2024-09-10 21:00:50|331.02|329.02|330.97|328.97|331.02|329.02|330.97|328.97|6
1726002060000|2024-09-10 21:01:00|330.99|328.99|330.96|328.96|330.99|328.99|330.94|328.94|9
1726002070000|2024-09-10 21:01:10|331.01|329.01|331|329|331.01|329.01|330.94|328.94|10
1726002080000|2024-09-10 21:01:20|330.98|328.98|330.78|328.78|330.98|328.98|330.74|328.74|15
1726002090000|2024-09-10 21:01:30|330.77|328.77|330.61|328.61|330.77|328.77|330.61|328.61|11
1726002100000|2024-09-10 21:01:40|330.62|328.62|330.69|328.69|330.69|328.69|330.61|328.61|11
1726002110000|2024-09-10 21:01:50|330.68|328.68|330.69|328.69|330.7|328.7|330.68|328.68|4
1726002120000|2024-09-10 21:02:00|330.73|328.73|330.78|328.78|330.8|328.8|330.71|328.71|13
1726002130000|2024-09-10 21:02:10|330.79|328.79|330.85|328.85|330.85|328.85|330.79|328.79|8
1726002140000|2024-09-10 21:02:20|330.86|328.86|330.84|328.84|330.86|328.86|330.83|328.83|17
1726002150000|2024-09-10 21:02:30|330.85|328.85|330.77|328.77|330.85|328.85|330.71|328.71|17
1726002160000|2024-09-10 21:02:40|330.78|328.78|330.8|328.8|330.8|328.8|330.76|328.76|16
1726002170000|2024-09-10 21:02:50|330.79|328.79|330.78|328.78|330.81|328.81|330.78|328.78|8
1726002180000|2024-09-10 21:03:00|330.79|328.79|330.72|328.72|330.81|328.81|330.71|328.71|9
1726002190000|2024-09-10 21:03:10|330.71|328.71|330.72|328.72|330.79|328.79|330.68|328.68|14
1726002200000|2024-09-10 21:03:20|330.71|328.71|330.71|328.71|330.73|328.73|330.71|328.71|5
1726002210000|2024-09-10 21:03:30|330.72|328.72|330.71|328.71|330.72|328.72|330.71|328.71|6
1726002220000|2024-09-10 21:03:40|330.72|328.72|330.7|328.7|330.72|328.72|330.69|328.69|5
1726002230000|2024-09-10 21:03:50|330.69|328.69|330.71|328.71|330.71|328.71|330.69|328.69|5
1726002240000|2024-09-10 21:04:00|330.72|328.72|330.71|328.71|330.83|328.83|330.71|328.71|13
1726002250000|2024-09-10 21:04:10|330.7|328.7|330.72|328.72|330.74|328.74|330.7|328.7|8
1726002260000|2024-09-10 21:04:20|330.73|328.73|330.77|328.77|330.79|328.79|330.73|328.73|10
1726002270000|2024-09-10 21:04:30|330.76|328.76|330.8|328.8|330.84|328.84|330.76|328.76|7
1726002280000|2024-09-10 21:04:40|330.78|328.78|330.9|328.9|330.91|328.91|330.78|328.78|13
1726002290000|2024-09-10 21:04:50|330.91|328.91|330.9|328.9|330.91|328.91|330.9|328.9|4
1726002300000|2024-09-10 21:05:00|330.92|328.92|330.97|328.97|330.97|328.97|330.89|328.89|14
1726002310000|2024-09-10 21:05:10|330.95|328.95|330.95|328.95|330.98|328.98|330.9|328.9|19
1726002320000|2024-09-10 21:05:20|330.96|328.96|330.96|328.96|330.99|328.99|330.94|328.94|9
1726002330000|2024-09-10 21:05:30|330.99|328.99|331.05|329.05|331.06|329.06|330.96|328.96|9
1726002340000|2024-09-10 21:05:40|331.03|329.03|331.05|329.05|331.07|329.07|331.03|329.03|6
1726002350000|2024-09-10 21:05:50|331.03|329.03|331.02|329.02|331.05|329.05|331.02|329.02|5
1726002360000|2024-09-10 21:06:00|331.03|329.03|330.78|328.78|331.03|329.03|330.78|328.78|22
1726002370000|2024-09-10 21:06:10|330.79|328.79|330.8|328.8|330.81|328.81|330.7|328.7|15
1726002380000|2024-09-10 21:06:20|330.79|328.79|330.76|328.76|330.81|328.81|330.75|328.75|16
1726002390000|2024-09-10 21:06:30|330.75|328.75|330.78|328.78|330.78|328.78|330.75|328.75|8
1726002400000|2024-09-10 21:06:40|330.79|328.79|330.77|328.77|330.83|328.83|330.77|328.77|11
1726002410000|2024-09-10 21:06:50|330.79|328.79|330.7|328.7|330.81|328.81|330.69|328.69|10
1726002420000|2024-09-10 21:07:00|330.79|328.79|330.68|328.68|330.79|328.79|330.68|328.68|17
1726002430000|2024-09-10 21:07:10|330.75|328.75|330.74|328.74|330.75|328.75|330.72|328.72|8
1726002440000|2024-09-10 21:07:20|330.79|328.79|330.71|328.71|330.79|328.79|330.7|328.7|14
1726002450000|2024-09-10 21:07:30|330.69|328.69|330.61|328.61|330.73|328.73|330.58|328.58|16
1726002460000|2024-09-10 21:07:40|330.6|328.6|330.6|328.6|330.61|328.61|330.6|328.6|3
1726002470000|2024-09-10 21:07:50|330.59|328.59|330.59|328.59|330.6|328.6|330.58|328.58|7
1726002480000|2024-09-10 21:08:00|330.58|328.58|330.58|328.58|330.58|328.58|330.52|328.52|9
1726002490000|2024-09-10 21:08:10|330.57|328.57|330.59|328.59|330.6|328.6|330.57|328.57|11
1726002500000|2024-09-10 21:08:20|330.58|328.58|330.67|328.67|330.67|328.67|330.58|328.58|7
1726002510000|2024-09-10 21:08:30|330.68|328.68|330.7|328.7|330.7|328.7|330.68|328.68|4
1726002520000|2024-09-10 21:08:40|330.71|328.71|330.59|328.59|330.71|328.71|330.58|328.58|6
1726002530000|2024-09-10 21:08:50|330.57|328.57|330.57|328.57|330.61|328.61|330.57|328.57|5
1726002540000|2024-09-10 21:09:00|330.58|328.58|330.76|328.76|330.76|328.76|330.57|328.57|11
1726002550000|2024-09-10 21:09:10|330.77|328.77|330.74|328.74|330.77|328.77|330.74|328.74|16
1726002560000|2024-09-10 21:09:20|330.75|328.75|330.81|328.81|330.84|328.84|330.75|328.75|11
1726002570000|2024-09-10 21:09:30|330.79|328.79|330.81|328.81|330.81|328.81|330.79|328.79|2
1726002590000|2024-09-10 21:09:50|330.84|328.84|330.8|328.8|330.84|328.84|330.8|328.8|4
1726002600000|2024-09-10 21:10:00|330.79|328.79|330.81|328.81|330.81|328.81|330.79|328.79|2
1726002610000|2024-09-10 21:10:10|330.82|328.82|331.05|329.05|331.05|329.05|330.82|328.82|10
1726002620000|2024-09-10 21:10:20|331.02|329.02|331.04|329.04|331.05|329.05|331.02|329.02|6
1726002630000|2024-09-10 21:10:30|331.05|329.05|331.06|329.06|331.07|329.07|331.04|329.04|5
1726002640000|2024-09-10 21:10:40|331.11|329.11|331.22|329.22|331.23|329.23|331.11|329.11|10
1726002650000|2024-09-10 21:10:50|331.23|329.23|331.31|329.31|331.31|329.31|331.23|329.23|4
1726002660000|2024-09-10 21:11:00|331.3|329.3|331.33|329.33|331.36|329.36|331.3|329.3|9
1726002670000|2024-09-10 21:11:10|331.32|329.32|331.3|329.3|331.33|329.33|331.3|329.3|9
1726002680000|2024-09-10 21:11:20|331.31|329.31|331.29|329.29|331.31|329.31|331.27|329.27|6
1726002690000|2024-09-10 21:11:30|331.27|329.27|331.33|329.33|331.33|329.33|331.27|329.27|5
1726002700000|2024-09-10 21:11:40|331.4|329.4|331.4|329.4|331.41|329.41|331.4|329.4|5
1726002710000|2024-09-10 21:11:50|331.41|329.41|331.56|329.56|331.56|329.56|331.4|329.4|7
1726002720000|2024-09-10 21:12:00|331.55|329.55|331.55|329.55|331.55|329.55|331.52|329.52|5
1726002730000|2024-09-10 21:12:10|331.52|329.52|331.43|329.43|331.52|329.52|331.42|329.42|7
1726002740000|2024-09-10 21:12:20|331.41|329.41|331.4|329.4|331.41|329.41|331.39|329.39|7
1726002750000|2024-09-10 21:12:30|331.32|329.32|331.29|329.29|331.34|329.34|331.29|329.29|11
1726002760000|2024-09-10 21:12:40|331.28|329.28|331.11|329.11|331.28|329.28|331.11|329.11|11
1726002770000|2024-09-10 21:12:50|331.13|329.13|331.16|329.16|331.17|329.17|331.11|329.11|6
1726002780000|2024-09-10 21:13:00|331.17|329.17|331.14|329.14|331.18|329.18|331.14|329.14|10
1726002790000|2024-09-10 21:13:10|331.13|329.13|331.01|329.01|331.13|329.13|331|329|13
1726002800000|2024-09-10 21:13:20|331.04|329.04|331.02|329.02|331.04|329.04|331.01|329.01|6
1726002810000|2024-09-10 21:13:30|331.01|329.01|331.02|329.02|331.05|329.05|331.01|329.01|6
1726002820000|2024-09-10 21:13:40|331.01|329.01|331.07|329.07|331.07|329.07|331.01|329.01|8
1726002830000|2024-09-10 21:13:50|331.06|329.06|331.04|329.04|331.06|329.06|331.03|329.03|8
1726002840000|2024-09-10 21:14:00|331.05|329.05|331.1|329.1|331.1|329.1|331.01|329.01|12
1726002850000|2024-09-10 21:14:10|331.12|329.12|331.12|329.12|331.13|329.13|331.1|329.1|14
1726002860000|2024-09-10 21:14:20|331.13|329.13|331.24|329.24|331.24|329.24|331.13|329.13|9
1726002870000|2024-09-10 21:14:30|331.25|329.25|331.32|329.32|331.32|329.32|331.25|329.25|7
1726002880000|2024-09-10 21:14:40|331.33|329.33|331.38|329.38|331.38|329.38|331.33|329.33|2
1726002890000|2024-09-10 21:14:50|331.37|329.37|331.36|329.36|331.37|329.37|331.36|329.36|2
1726002900000|2024-09-10 21:15:00|331.37|329.37|331.42|329.42|331.47|329.47|331.37|329.37|9
1726002910000|2024-09-10 21:15:10|331.41|329.41|331.44|329.44|331.46|329.46|331.41|329.41|7
1726002920000|2024-09-10 21:15:20|331.43|329.43|331.42|329.42|331.46|329.46|331.42|329.42|8
1726002930000|2024-09-10 21:15:30|331.41|329.41|331.39|329.39|331.41|329.41|331.39|329.39|2
1726002940000|2024-09-10 21:15:40|331.37|329.37|331.32|329.32|331.37|329.37|331.31|329.31|6
1726002950000|2024-09-10 21:15:50|331.31|329.31|331.27|329.27|331.32|329.32|331.27|329.27|6
1726002960000|2024-09-10 21:16:00|331.29|329.29|331.27|329.27|331.29|329.29|331.27|329.27|5
1726002970000|2024-09-10 21:16:10|331.28|329.28|331.27|329.27|331.3|329.3|331.27|329.27|6
1726002980000|2024-09-10 21:16:20|331.28|329.28|331.29|329.29|331.3|329.3|331.28|329.28|4
1726002990000|2024-09-10 21:16:30|331.33|329.33|331.36|329.36|331.36|329.36|331.33|329.33|6
1726003000000|2024-09-10 21:16:40|331.37|329.37|331.37|329.37|331.39|329.39|331.37|329.37|4
1726003010000|2024-09-10 21:16:50|331.39|329.39|331.37|329.37|331.39|329.39|331.37|329.37|7
1726003020000|2024-09-10 21:17:00|331.38|329.38|331.3|329.3|331.38|329.38|331.29|329.29|17
1726003030000|2024-09-10 21:17:10|331.28|329.28|331.15|329.15|331.28|329.28|331.15|329.15|4
1726003040000|2024-09-10 21:17:20|331.13|329.13|331.07|329.07|331.13|329.13|331.06|329.06|8
1726003060000|2024-09-10 21:17:40|331.08|329.08|331.07|329.07|331.08|329.08|331.06|329.06|4
1726003070000|2024-09-10 21:17:50|331.06|329.06|331.03|329.03|331.06|329.06|331.03|329.03|3
1726003080000|2024-09-10 21:18:00|331.02|329.02|331.02|329.02|331.02|329.02|331.01|329.01|7
1726003090000|2024-09-10 21:18:10|331.01|329.01|331.02|329.02|331.18|329.18|331.01|329.01|14
1726003100000|2024-09-10 21:18:20|331.01|329.01|331.03|329.03|331.03|329.03|330.99|328.99|9
1726003110000|2024-09-10 21:18:30|331.05|329.05|331.04|329.04|331.05|329.05|331.03|329.03|4
1726003120000|2024-09-10 21:18:40|331.03|329.03|331.02|329.02|331.03|329.03|331.02|329.02|2
1726003130000|2024-09-10 21:18:50|331.04|329.04|331.04|329.04|331.05|329.05|331.03|329.03|13
1726003140000|2024-09-10 21:19:00|331.05|329.05|330.99|328.99|331.05|329.05|330.99|328.99|13
1726003150000|2024-09-10 21:19:10|330.98|328.98|331.05|329.05|331.05|329.05|330.97|328.97|11
1726003160000|2024-09-10 21:19:20|331.03|329.03|331.03|329.03|331.05|329.05|331.02|329.02|6
1726003170000|2024-09-10 21:19:30|331.02|329.02|331.02|329.02|331.03|329.03|331.02|329.02|3
1726003180000|2024-09-10 21:19:40|331.01|329.01|330.93|328.93|331.03|329.03|330.93|328.93|10
1726003190000|2024-09-10 21:19:50|330.92|328.92|330.95|328.95|330.96|328.96|330.91|328.91|7
1726003200000|2024-09-10 21:20:00|330.94|328.94|330.85|328.85|330.95|328.95|330.84|328.84|9
1726003210000|2024-09-10 21:20:10|330.84|328.84|330.79|328.79|330.84|328.84|330.79|328.79|7
1726003220000|2024-09-10 21:20:20|330.8|328.8|330.69|328.69|330.8|328.8|330.68|328.68|9
1726003230000|2024-09-10 21:20:30|330.68|328.68|330.65|328.65|330.68|328.68|330.65|328.65|6
1726003250000|2024-09-10 21:20:50|330.64|328.64|330.64|328.64|330.64|328.64|330.64|328.64|1
1726003260000|2024-09-10 21:21:00|330.65|328.65|330.68|328.68|330.68|328.68|330.65|328.65|3
1726003270000|2024-09-10 21:21:10|330.75|328.75|330.76|328.76|330.77|328.77|330.75|328.75|3
1726003280000|2024-09-10 21:21:20|330.77|328.77|330.77|328.77|330.77|328.77|330.77|328.77|1
1726003290000|2024-09-10 21:21:30|330.79|328.79|330.77|328.77|330.79|328.79|330.77|328.77|3
1726003300000|2024-09-10 21:21:40|330.78|328.78|330.77|328.77|330.78|328.78|330.77|328.77|2
1726003310000|2024-09-10 21:21:50|330.78|328.78|330.77|328.77|330.78|328.78|330.77|328.77|2
1726003320000|2024-09-10 21:22:00|330.76|328.76|330.59|328.59|330.76|328.76|330.57|328.57|11
1726003330000|2024-09-10 21:22:10|330.58|328.58|330.59|328.59|330.59|328.59|330.58|328.58|2
1726003340000|2024-09-10 21:22:20|330.58|328.58|330.59|328.59|330.59|328.59|330.58|328.58|2
1726003350000|2024-09-10 21:22:30|330.58|328.58|330.53|328.53|330.58|328.58|330.53|328.53|3
1726003360000|2024-09-10 21:22:40|330.49|328.49|330.49|328.49|330.49|328.49|330.49|328.49|1
1726003370000|2024-09-10 21:22:50|330.47|328.47|330.44|328.44|330.47|328.47|330.44|328.44|3
1726003380000|2024-09-10 21:23:00|330.43|328.43|330.4|328.4|330.43|328.43|330.38|328.38|11
1726003390000|2024-09-10 21:23:10|330.39|328.39|330.39|328.39|330.39|328.39|330.39|328.39|1
1726003410000|2024-09-10 21:23:30|330.38|328.38|330.38|328.38|330.38|328.38|330.38|328.38|1
1726003420000|2024-09-10 21:23:40|330.41|328.41|330.38|328.38|330.41|328.41|330.38|328.38|2
1726003430000|2024-09-10 21:23:50|330.37|328.37|330.38|328.38|330.38|328.38|330.37|328.37|2
1726003440000|2024-09-10 21:24:00|330.41|328.41|330.28|328.28|330.41|328.41|330.27|328.27|12
1726003450000|2024-09-10 21:24:10|330.29|328.29|330.29|328.29|330.29|328.29|330.27|328.27|4
1726003460000|2024-09-10 21:24:20|330.27|328.27|330.27|328.27|330.27|328.27|330.26|328.26|3
1726003470000|2024-09-10 21:24:30|330.26|328.26|330.24|328.24|330.26|328.26|330.23|328.23|3
1726003480000|2024-09-10 21:24:40|330.23|328.23|330.23|328.23|330.23|328.23|330.23|328.23|1
1726003490000|2024-09-10 21:24:50|330.21|328.21|330.2|328.2|330.21|328.21|330.2|328.2|6
1726003500000|2024-09-10 21:25:00|330.26|328.26|330.28|328.28|330.28|328.28|330.21|328.21|12
1726003510000|2024-09-10 21:25:10|330.36|328.36|330.36|328.36|330.39|328.39|330.36|328.36|3
1726003520000|2024-09-10 21:25:20|330.35|328.35|330.34|328.34|330.35|328.35|330.33|328.33|5
1726003530000|2024-09-10 21:25:30|330.35|328.35|330.3|328.3|330.35|328.35|330.3|328.3|4
1726003540000|2024-09-10 21:25:40|330.29|328.29|330.19|328.19|330.29|328.29|330.19|328.19|8
1726003550000|2024-09-10 21:25:50|330.18|328.18|330.19|328.19|330.19|328.19|330.18|328.18|2
1726003560000|2024-09-10 21:26:00|330.21|328.21|330.12|328.12|330.21|328.21|330.12|328.12|7
1726003570000|2024-09-10 21:26:10|330.11|328.11|330.11|328.11|330.12|328.12|330.11|328.11|5
1726003580000|2024-09-10 21:26:20|330.1|328.1|330.07|328.07|330.1|328.1|330.07|328.07|3
1726003590000|2024-09-10 21:26:30|330.08|328.08|330.06|328.06|330.08|328.08|330.06|328.06|2
1726003600000|2024-09-10 21:26:40|330.07|328.07|330.11|328.11|330.11|328.11|330.07|328.07|4
1726003610000|2024-09-10 21:26:50|330.1|328.1|330.1|328.1|330.1|328.1|330.1|328.1|1
1726003620000|2024-09-10 21:27:00|330.12|328.12|330.11|328.11|330.12|328.12|330.1|328.1|3
1726003630000|2024-09-10 21:27:10|330.12|328.12|330.14|328.14|330.15|328.15|330.11|328.11|4
1726003640000|2024-09-10 21:27:20|330.15|328.15|330.16|328.16|330.16|328.16|330.15|328.15|4
1726003650000|2024-09-10 21:27:30|330.19|328.19|330.21|328.21|330.21|328.21|330.19|328.19|4
1726003660000|2024-09-10 21:27:40|330.25|328.25|330.26|328.26|330.3|328.3|330.24|328.24|10
1726003670000|2024-09-10 21:27:50|330.25|328.25|330.05|328.05|330.25|328.25|330.05|328.05|5
1726003680000|2024-09-10 21:28:00|330.04|328.04|330.05|328.05|330.05|328.05|330.04|328.04|4
1726003690000|2024-09-10 21:28:10|330.04|328.04|330.01|328.01|330.04|328.04|330.01|328.01|4
1726003700000|2024-09-10 21:28:20|330|328|329.94|327.94|330.01|328.01|329.94|327.94|7
1726003710000|2024-09-10 21:28:30|329.92|327.92|329.91|327.91|329.93|327.93|329.91|327.91|4
1726003720000|2024-09-10 21:28:40|329.86|327.86|329.85|327.85|329.86|327.86|329.85|327.85|2
1726003730000|2024-09-10 21:28:50|329.86|327.86|329.86|327.86|329.86|327.86|329.86|327.86|1
1726003740000|2024-09-10 21:29:00|329.85|327.85|329.88|327.88|329.88|327.88|329.85|327.85|7
1726003750000|2024-09-10 21:29:10|329.91|327.91|329.88|327.88|329.92|327.92|329.88|327.88|8
1726003770000|2024-09-10 21:29:30|329.87|327.87|329.87|327.87|329.87|327.87|329.87|327.87|1
1726003780000|2024-09-10 21:29:40|329.88|327.88|329.87|327.87|329.88|327.88|329.87|327.87|2
1726003790000|2024-09-10 21:29:50|329.86|327.86|329.88|327.88|329.88|327.88|329.86|327.86|5
1726003800000|2024-09-10 21:30:00|329.91|327.91|329.91|327.91|329.91|327.91|329.9|327.9|5
1726003810000|2024-09-10 21:30:10|329.89|327.89|329.91|327.91|329.91|327.91|329.89|327.89|3
1726003820000|2024-09-10 21:30:20|329.9|327.9|329.89|327.89|329.9|327.9|329.89|327.89|2
1726003830000|2024-09-10 21:30:30|329.91|327.91|329.93|327.93|329.93|327.93|329.91|327.91|2
1726003840000|2024-09-10 21:30:40|329.94|327.94|329.97|327.97|329.97|327.97|329.94|327.94|8
1726003850000|2024-09-10 21:30:50|329.99|327.99|329.99|327.99|329.99|327.99|329.99|327.99|1
1726003860000|2024-09-10 21:31:00|329.98|327.98|329.96|327.96|330|328|329.96|327.96|6
1726003870000|2024-09-10 21:31:10|329.98|327.98|329.98|327.98|329.99|327.99|329.98|327.98|3
1726003880000|2024-09-10 21:31:20|329.96|327.96|329.87|327.87|329.96|327.96|329.87|327.87|5
1726003890000|2024-09-10 21:31:30|329.91|327.91|329.77|327.77|329.91|327.91|329.77|327.77|9
1726003900000|2024-09-10 21:31:40|329.78|327.78|329.77|327.77|329.78|327.78|329.77|327.77|2
1726003910000|2024-09-10 21:31:50|329.76|327.76|329.76|327.76|329.76|327.76|329.76|327.76|1
1726003920000|2024-09-10 21:32:00|329.77|327.77|329.79|327.79|329.79|327.79|329.77|327.77|2
1726003930000|2024-09-10 21:32:10|329.8|327.8|329.8|327.8|329.8|327.8|329.8|327.8|1
1726003940000|2024-09-10 21:32:20|329.84|327.84|329.83|327.83|329.84|327.84|329.83|327.83|2
1726003950000|2024-09-10 21:32:30|329.84|327.84|329.87|327.87|329.87|327.87|329.84|327.84|3
1726003960000|2024-09-10 21:32:40|329.86|327.86|329.87|327.87|329.87|327.87|329.86|327.86|2
1726003970000|2024-09-10 21:32:50|329.88|327.88|329.88|327.88|329.88|327.88|329.88|327.88|1
1726003980000|2024-09-10 21:33:00|329.92|327.92|329.99|327.99|330|328|329.89|327.89|13
1726003990000|2024-09-10 21:33:10|330|328|330|328|330|328|329.99|327.99|5
1726004010000|2024-09-10 21:33:30|329.99|327.99|329.99|327.99|329.99|327.99|329.99|327.99|1
1726004020000|2024-09-10 21:33:40|329.94|327.94|329.92|327.92|329.94|327.94|329.92|327.92|3
1726004030000|2024-09-10 21:33:50|329.91|327.91|329.91|327.91|329.91|327.91|329.91|327.91|1
1726004040000|2024-09-10 21:34:00|329.92|327.92|329.98|327.98|329.98|327.98|329.91|327.91|6
1726004050000|2024-09-10 21:34:10|329.95|327.95|329.98|327.98|329.98|327.98|329.95|327.95|2
1726004120000|2024-09-10 21:35:20|329.97|327.97|329.97|327.97|329.97|327.97|329.97|327.97|1
1726004130000|2024-09-10 21:35:30|329.96|327.96|329.96|327.96|329.96|327.96|329.96|327.96|1
1726004140000|2024-09-10 21:35:40|329.93|327.93|329.87|327.87|329.93|327.93|329.86|327.86|5
1726004150000|2024-09-10 21:35:50|329.86|327.86|329.86|327.86|329.86|327.86|329.85|327.85|3
1726004160000|2024-09-10 21:36:00|329.85|327.85|329.86|327.86|329.86|327.86|329.85|327.85|2
1726004170000|2024-09-10 21:36:10|329.85|327.85|329.83|327.83|329.85|327.85|329.83|327.83|2
1726004180000|2024-09-10 21:36:20|329.82|327.82|329.81|327.81|329.82|327.82|329.81|327.81|2
1726004190000|2024-09-10 21:36:30|329.8|327.8|329.63|327.63|329.8|327.8|329.63|327.63|5
1726004200000|2024-09-10 21:36:40|329.66|327.66|329.61|327.61|329.66|327.66|329.61|327.61|5
1726004220000|2024-09-10 21:37:00|329.62|327.62|329.62|327.62|329.62|327.62|329.62|327.62|1
1726004230000|2024-09-10 21:37:10|329.64|327.64|329.63|327.63|329.64|327.64|329.63|327.63|2
1726004270000|2024-09-10 21:37:50|329.65|327.65|329.65|327.65|329.65|327.65|329.65|327.65|1
1726004290000|2024-09-10 21:38:10|329.66|327.66|329.69|327.69|329.69|327.69|329.66|327.66|2
1726004300000|2024-09-10 21:38:20|329.71|327.71|329.73|327.73|329.73|327.73|329.71|327.71|5
1726004310000|2024-09-10 21:38:30|329.74|327.74|329.82|327.82|329.82|327.82|329.74|327.74|6
1726004320000|2024-09-10 21:38:40|329.87|327.87|329.99|327.99|329.99|327.99|329.87|327.87|7
1726004330000|2024-09-10 21:38:50|330|328|330.03|328.03|330.03|328.03|330|328|4
1726004340000|2024-09-10 21:39:00|330.04|328.04|330.03|328.03|330.06|328.06|330.02|328.02|9
1726004350000|2024-09-10 21:39:10|330|328|330.01|328.01|330.01|328.01|330|328|2
1726004370000|2024-09-10 21:39:30|330.03|328.03|329.99|327.99|330.03|328.03|329.98|327.98|8
1726004380000|2024-09-10 21:39:40|329.98|327.98|329.98|327.98|329.99|327.99|329.98|327.98|11
1726004390000|2024-09-10 21:39:50|329.97|327.97|329.95|327.95|329.97|327.97|329.95|327.95|2
1726004400000|2024-09-10 21:40:00|329.88|327.88|329.78|327.78|329.88|327.88|329.7|327.7|12
1726004410000|2024-09-10 21:40:10|329.77|327.77|329.76|327.76|329.77|327.77|329.73|327.73|5
1726004420000|2024-09-10 21:40:20|329.75|327.75|329.75|327.75|329.76|327.76|329.73|327.73|9
1726004430000|2024-09-10 21:40:30|329.74|327.74|329.78|327.78|329.78|327.78|329.74|327.74|3
1726004440000|2024-09-10 21:40:40|329.79|327.79|329.86|327.86|329.88|327.88|329.79|327.79|10
1726004450000|2024-09-10 21:40:50|329.85|327.85|329.74|327.74|329.85|327.85|329.74|327.74|16
1726004460000|2024-09-10 21:41:00|329.73|327.73|329.73|327.73|329.73|327.73|329.73|327.73|1
1726004470000|2024-09-10 21:41:10|329.72|327.72|329.61|327.61|329.74|327.74|329.6|327.6|15
1726004480000|2024-09-10 21:41:20|329.62|327.62|329.56|327.56|329.62|327.62|329.56|327.56|9
1726004490000|2024-09-10 21:41:30|329.61|327.61|329.45|327.45|329.61|327.61|329.45|327.45|8
1726004510000|2024-09-10 21:41:50|329.47|327.47|329.48|327.48|329.51|327.51|329.47|327.47|4
1726004520000|2024-09-10 21:42:00|329.51|327.51|329.61|327.61|329.61|327.61|329.51|327.51|9
1726004530000|2024-09-10 21:42:10|329.62|327.62|329.48|327.48|329.62|327.62|329.48|327.48|11
1726004540000|2024-09-10 21:42:20|329.5|327.5|329.59|327.59|329.61|327.61|329.48|327.48|13
1726004560000|2024-09-10 21:42:40|329.57|327.57|329.56|327.56|329.58|327.58|329.56|327.56|5
1726004570000|2024-09-10 21:42:50|329.57|327.57|329.57|327.57|329.57|327.57|329.57|327.57|1
1726004580000|2024-09-10 21:43:00|329.56|327.56|329.57|327.57|329.58|327.58|329.55|327.55|11
1726004590000|2024-09-10 21:43:10|329.58|327.58|329.58|327.58|329.58|327.58|329.57|327.57|5
1726004610000|2024-09-10 21:43:30|329.57|327.57|329.58|327.58|329.58|327.58|329.57|327.57|2
1726004620000|2024-09-10 21:43:40|329.57|327.57|329.56|327.56|329.57|327.57|329.56|327.56|2
1726004630000|2024-09-10 21:43:50|329.55|327.55|329.49|327.49|329.55|327.55|329.47|327.47|15
1726004650000|2024-09-10 21:44:10|329.47|327.47|329.43|327.43|329.47|327.47|329.4|327.4|15
1726004660000|2024-09-10 21:44:20|329.45|327.45|329.46|327.46|329.46|327.46|329.45|327.45|2
1726004670000|2024-09-10 21:44:30|329.45|327.45|329.52|327.52|329.52|327.52|329.45|327.45|6
1726004680000|2024-09-10 21:44:40|329.55|327.55|329.62|327.62|329.64|327.64|329.53|327.53|11
1726004690000|2024-09-10 21:44:50|329.61|327.61|329.61|327.61|329.64|327.64|329.6|327.6|5
1726004700000|2024-09-10 21:45:00|329.63|327.63|329.64|327.64|329.7|327.7|329.61|327.61|12
1726004710000|2024-09-10 21:45:10|329.63|327.63|329.62|327.62|329.63|327.63|329.6|327.6|6
1726004720000|2024-09-10 21:45:20|329.61|327.61|329.64|327.64|329.64|327.64|329.61|327.61|4
1726004730000|2024-09-10 21:45:30|329.66|327.66|329.63|327.63|329.66|327.66|329.63|327.63|3
1726004740000|2024-09-10 21:45:40|329.64|327.64|329.64|327.64|329.65|327.65|329.64|327.64|3
1726004750000|2024-09-10 21:45:50|329.63|327.63|329.68|327.68|329.68|327.68|329.63|327.63|4
1726004770000|2024-09-10 21:46:10|329.7|327.7|329.68|327.68|329.72|327.72|329.68|327.68|5
1726004780000|2024-09-10 21:46:20|329.7|327.7|329.68|327.68|329.71|327.71|329.67|327.67|9
1726004790000|2024-09-10 21:46:30|329.67|327.67|329.68|327.68|329.68|327.68|329.67|327.67|4
1726004800000|2024-09-10 21:46:40|329.67|327.67|329.68|327.68|329.68|327.68|329.67|327.67|4
1726004810000|2024-09-10 21:46:50|329.67|327.67|329.66|327.66|329.68|327.68|329.66|327.66|6
1726004820000|2024-09-10 21:47:00|329.64|327.64|329.62|327.62|329.66|327.66|329.62|327.62|5
1726004830000|2024-09-10 21:47:10|329.65|327.65|329.63|327.63|329.65|327.65|329.63|327.63|4
1726004840000|2024-09-10 21:47:20|329.64|327.64|329.69|327.69|329.69|327.69|329.63|327.63|5
1726004880000|2024-09-10 21:48:00|329.67|327.67|329.64|327.64|329.67|327.67|329.63|327.63|4
1726004890000|2024-09-10 21:48:10|329.66|327.66|329.7|327.7|329.71|327.71|329.66|327.66|10
1726004900000|2024-09-10 21:48:20|329.69|327.69|329.68|327.68|329.7|327.7|329.67|327.67|12
1726004910000|2024-09-10 21:48:30|329.65|327.65|329.67|327.67|329.68|327.68|329.65|327.65|5
1726004920000|2024-09-10 21:48:40|329.69|327.69|329.68|327.68|329.72|327.72|329.68|327.68|5
1726004940000|2024-09-10 21:49:00|329.67|327.67|329.66|327.66|329.7|327.7|329.63|327.63|10
1726004950000|2024-09-10 21:49:10|329.67|327.67|329.67|327.67|329.67|327.67|329.67|327.67|1
1726004970000|2024-09-10 21:49:30|329.65|327.65|329.64|327.64|329.65|327.65|329.64|327.64|2
1726005000000|2024-09-10 21:50:00|329.62|327.62|329.6|327.6|329.64|327.64|329.59|327.59|7
1726005020000|2024-09-10 21:50:20|329.57|327.57|329.46|327.46|329.57|327.57|329.45|327.45|7
1726005030000|2024-09-10 21:50:30|329.47|327.47|329.49|327.49|329.5|327.5|329.47|327.47|5
1726005040000|2024-09-10 21:50:40|329.44|327.44|329.46|327.46|329.46|327.46|329.44|327.44|6
1726005050000|2024-09-10 21:50:50|329.44|327.44|329.44|327.44|329.44|327.44|329.44|327.44|1
1726005060000|2024-09-10 21:51:00|329.43|327.43|329.43|327.43|329.44|327.44|329.43|327.43|3
1726005070000|2024-09-10 21:51:10|329.44|327.44|329.44|327.44|329.44|327.44|329.44|327.44|1
1726005080000|2024-09-10 21:51:20|329.45|327.45|329.46|327.46|329.48|327.48|329.45|327.45|3
1726005090000|2024-09-10 21:51:30|329.48|327.48|329.49|327.49|329.49|327.49|329.48|327.48|2
1726005110000|2024-09-10 21:51:50|329.5|327.5|329.55|327.55|329.57|327.57|329.5|327.5|8
1726005120000|2024-09-10 21:52:00|329.57|327.57|329.53|327.53|329.57|327.57|329.52|327.52|10
1726005130000|2024-09-10 21:52:10|329.51|327.51|329.51|327.51|329.51|327.51|329.5|327.5|3
1726005140000|2024-09-10 21:52:20|329.5|327.5|329.49|327.49|329.5|327.5|329.49|327.49|4
1726005160000|2024-09-10 21:52:40|329.5|327.5|329.49|327.49|329.5|327.5|329.49|327.49|2
1726005170000|2024-09-10 21:52:50|329.5|327.5|329.49|327.49|329.5|327.5|329.49|327.49|2
1726005180000|2024-09-10 21:53:00|329.5|327.5|329.5|327.5|329.5|327.5|329.5|327.5|1
1726005190000|2024-09-10 21:53:10|329.52|327.52|329.56|327.56|329.58|327.58|329.52|327.52|8
1726005200000|2024-09-10 21:53:20|329.55|327.55|329.55|327.55|329.55|327.55|329.55|327.55|1
1726005210000|2024-09-10 21:53:30|329.56|327.56|329.56|327.56|329.56|327.56|329.56|327.56|1
1726005230000|2024-09-10 21:53:50|329.57|327.57|329.57|327.57|329.57|327.57|329.57|327.57|1
1726005240000|2024-09-10 21:54:00|329.6|327.6|329.6|327.6|329.6|327.6|329.58|327.58|11
1726005250000|2024-09-10 21:54:10|329.58|327.58|329.55|327.55|329.58|327.58|329.53|327.53|6
1726005260000|2024-09-10 21:54:20|329.54|327.54|329.43|327.43|329.54|327.54|329.43|327.43|14
1726005270000|2024-09-10 21:54:30|329.45|327.45|329.43|327.43|329.45|327.45|329.42|327.42|4
1726005280000|2024-09-10 21:54:40|329.42|327.42|329.4|327.4|329.44|327.44|329.4|327.4|4
1726005290000|2024-09-10 21:54:50|329.42|327.42|329.44|327.44|329.44|327.44|329.42|327.42|3
1726005300000|2024-09-10 21:55:00|329.43|327.43|329.4|327.4|329.43|327.43|329.4|327.4|3
1726005310000|2024-09-10 21:55:10|329.39|327.39|329.33|327.33|329.4|327.4|329.33|327.33|8
1726005320000|2024-09-10 21:55:20|329.31|327.31|329.31|327.31|329.31|327.31|329.31|327.31|1
1726005340000|2024-09-10 21:55:40|329.3|327.3|329.26|327.26|329.3|327.3|329.26|327.26|14
1726005350000|2024-09-10 21:55:50|329.27|327.27|329.24|327.24|329.27|327.27|329.24|327.24|10
1726005360000|2024-09-10 21:56:00|329.25|327.25|329.23|327.23|329.3|327.3|329.23|327.23|10
1726005370000|2024-09-10 21:56:10|329.21|327.21|329.21|327.21|329.28|327.28|329.2|327.2|6
1726005380000|2024-09-10 21:56:20|329.22|327.22|329.2|327.2|329.25|327.25|329.2|327.2|7
1726005430000|2024-09-10 21:57:10|329.23|327.23|329.18|327.18|329.23|327.23|329.18|327.18|5
1726005440000|2024-09-10 21:57:20|329.15|327.15|329.09|327.09|329.15|327.15|329.08|327.08|11
1726005460000|2024-09-10 21:57:40|329.11|327.11|329.13|327.13|329.13|327.13|329.11|327.11|3
1726005470000|2024-09-10 21:57:50|329.12|327.12|329.15|327.15|329.19|327.19|329.12|327.12|8
1726005480000|2024-09-10 21:58:00|329.18|327.18|329.15|327.15|329.18|327.18|329.15|327.15|9
1726005490000|2024-09-10 21:58:10|329.14|327.14|329.14|327.14|329.14|327.14|329.14|327.14|1
1726005500000|2024-09-10 21:58:20|329.15|327.15|329.13|327.13|329.15|327.15|329.13|327.13|2
1726005510000|2024-09-10 21:58:30|329.14|327.14|329.15|327.15|329.15|327.15|329.13|327.13|5
1726005520000|2024-09-10 21:58:40|329.14|327.14|329.01|327.01|329.14|327.14|329.01|327.01|11
1726005530000|2024-09-10 21:58:50|329.04|327.04|328.99|326.99|329.04|327.04|328.99|326.99|5
1726005540000|2024-09-10 21:59:00|328.98|326.98|328.97|326.97|329|327|328.97|326.97|3
1726005550000|2024-09-10 21:59:10|329|327|328.98|326.98|329|327|328.98|326.98|2
1726005560000|2024-09-10 21:59:20|329.04|327.04|329.07|327.07|329.07|327.07|329.04|327.04|4
1726005570000|2024-09-10 21:59:30|329.08|327.08|329.1|327.1|329.11|327.11|329.08|327.08|5
1726005580000|2024-09-10 21:59:40|329.11|327.11|329.35|327.35|329.35|327.35|329.11|327.11|9
1726005590000|2024-09-10 21:59:50|329.36|327.36|329.36|327.36|329.36|327.36|329.36|327.36|1
1726005600000|2024-09-10 22:00:00|329.35|327.35|329.37|327.37|329.39|327.39|329.35|327.35|4
1726005620000|2024-09-10 22:00:20|329.38|327.38|329.39|327.39|329.39|327.39|329.38|327.38|2
1726005630000|2024-09-10 22:00:30|329.4|327.4|329.41|327.41|329.41|327.41|329.4|327.4|2
1726005640000|2024-09-10 22:00:40|329.42|327.42|329.42|327.42|329.43|327.43|329.41|327.41|9
1726005650000|2024-09-10 22:00:50|329.41|327.41|329.39|327.39|329.41|327.41|329.39|327.39|2
1726005670000|2024-09-10 22:01:10|329.38|327.38|329.37|327.37|329.38|327.38|329.37|327.37|2
1726005680000|2024-09-10 22:01:20|329.31|327.31|329.24|327.24|329.31|327.31|329.24|327.24|4
1726005690000|2024-09-10 22:01:30|329.27|327.27|329.3|327.3|329.32|327.32|329.26|327.26|11
1726005700000|2024-09-10 22:01:40|329.29|327.29|329.29|327.29|329.29|327.29|329.29|327.29|1
1726005710000|2024-09-10 22:01:50|329.28|327.28|329.26|327.26|329.28|327.28|329.26|327.26|2
1726005720000|2024-09-10 22:02:00|329.27|327.27|329.32|327.32|329.32|327.32|329.26|327.26|4
1726005780000|2024-09-10 22:03:00|329.28|327.28|329.15|327.15|329.28|327.28|329.15|327.15|3
1726005790000|2024-09-10 22:03:10|329.16|327.16|329.25|327.25|329.26|327.26|329.14|327.14|14
1726005800000|2024-09-10 22:03:20|329.24|327.24|329.21|327.21|329.27|327.27|329.21|327.21|14
1726005810000|2024-09-10 22:03:30|329.2|327.2|329.15|327.15|329.2|327.2|329.15|327.15|7
1726005820000|2024-09-10 22:03:40|329.14|327.14|329.14|327.14|329.15|327.15|329.14|327.14|3
1726005830000|2024-09-10 22:03:50|329.15|327.15|329.24|327.24|329.25|327.25|329.15|327.15|9
1726005840000|2024-09-10 22:04:00|329.23|327.23|329.31|327.31|329.31|327.31|329.19|327.19|14
1726005850000|2024-09-10 22:04:10|329.29|327.29|329.21|327.21|329.32|327.32|329.21|327.21|12
1726005860000|2024-09-10 22:04:20|329.22|327.22|329.3|327.3|329.31|327.31|329.22|327.22|11
1726005870000|2024-09-10 22:04:30|329.31|327.31|329.3|327.3|329.33|327.33|329.3|327.3|6
1726005880000|2024-09-10 22:04:40|329.28|327.28|329.24|327.24|329.28|327.28|329.15|327.15|13
1726005890000|2024-09-10 22:04:50|329.22|327.22|329.22|327.22|329.23|327.23|329.21|327.21|8
1726005900000|2024-09-10 22:05:00|329.21|327.21|329.27|327.27|329.27|327.27|329.19|327.19|19
1726005910000|2024-09-10 22:05:10|329.28|327.28|329.29|327.29|329.31|327.31|329.28|327.28|6
1726005920000|2024-09-10 22:05:20|329.3|327.3|329.31|327.31|329.31|327.31|329.3|327.3|2
1726005930000|2024-09-10 22:05:30|329.29|327.29|329.26|327.26|329.29|327.29|329.26|327.26|3
1726005940000|2024-09-10 22:05:40|329.22|327.22|329.2|327.2|329.23|327.23|329.2|327.2|3
1726005950000|2024-09-10 22:05:50|329.23|327.23|329.22|327.22|329.23|327.23|329.21|327.21|6
1726005960000|2024-09-10 22:06:00|329.24|327.24|329.34|327.34|329.35|327.35|329.24|327.24|13
1726005970000|2024-09-10 22:06:10|329.35|327.35|329.37|327.37|329.37|327.37|329.33|327.33|7
1726005980000|2024-09-10 22:06:20|329.36|327.36|329.41|327.41|329.42|327.42|329.36|327.36|5
1726005990000|2024-09-10 22:06:30|329.42|327.42|329.41|327.41|329.43|327.43|329.41|327.41|3
1726006000000|2024-09-10 22:06:40|329.42|327.42|329.43|327.43|329.43|327.43|329.41|327.41|6
1726006010000|2024-09-10 22:06:50|329.42|327.42|329.45|327.45|329.45|327.45|329.42|327.42|4
1726006020000|2024-09-10 22:07:00|329.46|327.46|329.47|327.47|329.47|327.47|329.44|327.44|8
1726006030000|2024-09-10 22:07:10|329.48|327.48|329.49|327.49|329.49|327.49|329.47|327.47|6
1726006040000|2024-09-10 22:07:20|329.47|327.47|329.46|327.46|329.47|327.47|329.46|327.46|4
1726006050000|2024-09-10 22:07:30|329.45|327.45|329.45|327.45|329.45|327.45|329.45|327.45|1
1726006080000|2024-09-10 22:08:00|329.46|327.46|329.53|327.53|329.53|327.53|329.45|327.45|6
1726006090000|2024-09-10 22:08:10|329.54|327.54|329.53|327.53|329.54|327.54|329.53|327.53|2
1726006110000|2024-09-10 22:08:30|329.56|327.56|329.58|327.58|329.58|327.58|329.55|327.55|5
1726006120000|2024-09-10 22:08:40|329.55|327.55|329.52|327.52|329.55|327.55|329.52|327.52|2
1726006130000|2024-09-10 22:08:50|329.51|327.51|329.51|327.51|329.51|327.51|329.51|327.51|1
1726006140000|2024-09-10 22:09:00|329.53|327.53|329.52|327.52|329.53|327.53|329.51|327.51|3
1726006150000|2024-09-10 22:09:10|329.53|327.53|329.52|327.52|329.53|327.53|329.52|327.52|2
1726006160000|2024-09-10 22:09:20|329.53|327.53|329.61|327.61|329.64|327.64|329.53|327.53|10
1726006180000|2024-09-10 22:09:40|329.62|327.62|329.62|327.62|329.62|327.62|329.62|327.62|1
1726006210000|2024-09-10 22:10:10|329.57|327.57|329.59|327.59|329.59|327.59|329.56|327.56|8
1726006220000|2024-09-10 22:10:20|329.6|327.6|329.6|327.6|329.61|327.61|329.6|327.6|5
1726006230000|2024-09-10 22:10:30|329.61|327.61|329.61|327.61|329.62|327.62|329.6|327.6|6
1726006240000|2024-09-10 22:10:40|329.6|327.6|329.6|327.6|329.6|327.6|329.59|327.59|3
1726006250000|2024-09-10 22:10:50|329.61|327.61|329.62|327.62|329.63|327.63|329.6|327.6|6
1726006260000|2024-09-10 22:11:00|329.63|327.63|329.64|327.64|329.65|327.65|329.61|327.61|15
1726006270000|2024-09-10 22:11:10|329.65|327.65|329.65|327.65|329.67|327.67|329.63|327.63|5
1726006280000|2024-09-10 22:11:20|329.66|327.66|329.65|327.65|329.68|327.68|329.65|327.65|9
1726006290000|2024-09-10 22:11:30|329.66|327.66|329.66|327.66|329.68|327.68|329.66|327.66|4
1726006300000|2024-09-10 22:11:40|329.67|327.67|329.73|327.73|329.75|327.75|329.67|327.67|9
1726006310000|2024-09-10 22:11:50|329.74|327.74|329.75|327.75|329.75|327.75|329.73|327.73|4
1726006320000|2024-09-10 22:12:00|329.7|327.7|329.72|327.72|329.72|327.72|329.66|327.66|12
1726006340000|2024-09-10 22:12:20|329.69|327.69|329.65|327.65|329.69|327.69|329.65|327.65|6
1726006350000|2024-09-10 22:12:30|329.63|327.63|329.65|327.65|329.65|327.65|329.63|327.63|3
1726006360000|2024-09-10 22:12:40|329.66|327.66|329.63|327.63|329.66|327.66|329.63|327.63|4
1726006370000|2024-09-10 22:12:50|329.64|327.64|329.64|327.64|329.64|327.64|329.64|327.64|1
1726006380000|2024-09-10 22:13:00|329.65|327.65|329.62|327.62|329.65|327.65|329.62|327.62|4
1726006390000|2024-09-10 22:13:10|329.64|327.64|329.69|327.69|329.69|327.69|329.64|327.64|9
1726006400000|2024-09-10 22:13:20|329.72|327.72|329.74|327.74|329.74|327.74|329.72|327.72|3
1726006420000|2024-09-10 22:13:40|329.75|327.75|329.77|327.77|329.77|327.77|329.75|327.75|3
1726006430000|2024-09-10 22:13:50|329.8|327.8|329.81|327.81|329.81|327.81|329.8|327.8|2
1726006440000|2024-09-10 22:14:00|329.82|327.82|329.82|327.82|329.82|327.82|329.82|327.82|1
1726006450000|2024-09-10 22:14:10|329.83|327.83|329.88|327.88|329.9|327.9|329.83|327.83|7
1726006460000|2024-09-10 22:14:20|329.87|327.87|329.87|327.87|329.87|327.87|329.87|327.87|1
1726006470000|2024-09-10 22:14:30|329.89|327.89|329.9|327.9|329.9|327.9|329.88|327.88|4
1726006480000|2024-09-10 22:14:40|329.91|327.91|329.94|327.94|329.98|327.98|329.91|327.91|11
1726006490000|2024-09-10 22:14:50|329.95|327.95|329.96|327.96|330|328|329.95|327.95|7
1726006500000|2024-09-10 22:15:00|329.97|327.97|330|328|330.03|328.03|329.97|327.97|6
1726006510000|2024-09-10 22:15:10|329.99|327.99|330.04|328.04|330.04|328.04|329.99|327.99|5
1726006520000|2024-09-10 22:15:20|330.05|328.05|330.02|328.02|330.05|328.05|330|328|8
1726006530000|2024-09-10 22:15:30|330|328|330|328|330|328|329.99|327.99|3
1726006540000|2024-09-10 22:15:40|330.01|328.01|330.01|328.01|330.01|328.01|330|328|3
1726006550000|2024-09-10 22:15:50|330.05|328.05|330.06|328.06|330.08|328.08|330.05|328.05|10
1726006560000|2024-09-10 22:16:00|330.07|328.07|330.11|328.11|330.11|328.11|330.07|328.07|7
1726006570000|2024-09-10 22:16:10|330.1|328.1|330.08|328.08|330.1|328.1|330.06|328.06|6
1726006580000|2024-09-10 22:16:20|330.09|328.09|330.08|328.08|330.1|328.1|330.07|328.07|4
1726006590000|2024-09-10 22:16:30|330.09|328.09|330.17|328.17|330.18|328.18|330.09|328.09|10
1726006600000|2024-09-10 22:16:40|330.16|328.16|330.2|328.2|330.21|328.21|330.14|328.14|5
1726006610000|2024-09-10 22:16:50|330.23|328.23|330.24|328.24|330.24|328.24|330.22|328.22|7
1726006700000|2024-09-10 22:18:20|330.25|328.25|330.24|328.24|330.25|328.25|330.24|328.24|2
1726006710000|2024-09-10 22:18:30|330.25|328.25|330.24|328.24|330.25|328.25|330.24|328.24|2
1726006720000|2024-09-10 22:18:40|330.18|328.18|330.21|328.21|330.21|328.21|330.18|328.18|4
1726006730000|2024-09-10 22:18:50|331.15|329.15|331.2|329.2|331.2|329.2|331.15|329.15|6
1726006740000|2024-09-10 22:19:00|331.23|329.23|331.28|329.28|331.28|329.28|331.23|329.23|8
1726006750000|2024-09-10 22:19:10|331.37|329.37|331.39|329.39|331.39|329.39|331.36|329.36|6
1726006760000|2024-09-10 22:19:20|331.41|329.41|331.32|329.32|331.41|329.41|331.32|329.32|9
1726006770000|2024-09-10 22:19:30|331.31|329.31|331.28|329.28|331.31|329.31|331.24|329.24|10
1726006780000|2024-09-10 22:19:40|331.29|329.29|331.26|329.26|331.29|329.29|331.26|329.26|2
1726006790000|2024-09-10 22:19:50|331.24|329.24|331.24|329.24|331.24|329.24|331.24|329.24|1
1726006800000|2024-09-10 22:20:00|331.26|329.26|331.15|329.15|331.26|329.26|331.15|329.15|6
1726006810000|2024-09-10 22:20:10|331.18|329.18|331.08|329.08|331.18|329.18|331.08|329.08|9
1726006830000|2024-09-10 22:20:30|331.09|329.09|331.09|329.09|331.09|329.09|331.09|329.09|1
1726006840000|2024-09-10 22:20:40|331.1|329.1|331.08|329.08|331.1|329.1|331.08|329.08|3
1726006850000|2024-09-10 22:20:50|331.09|329.09|331.08|329.08|331.09|329.09|331.08|329.08|2
1726006870000|2024-09-10 22:21:10|331.07|329.07|331.06|329.06|331.07|329.07|331.06|329.06|2
1726006880000|2024-09-10 22:21:20|331.07|329.07|331.14|329.14|331.14|329.14|331.07|329.07|2
1726006890000|2024-09-10 22:21:30|331.15|329.15|331.12|329.12|331.18|329.18|331.12|329.12|11
1726006900000|2024-09-10 22:21:40|331.11|329.11|331.07|329.07|331.11|329.11|331.07|329.07|4
1726006910000|2024-09-10 22:21:50|331.06|329.06|331.07|329.07|331.07|329.07|331.06|329.06|2
1726006930000|2024-09-10 22:22:10|331.08|329.08|331.08|329.08|331.1|329.1|331.07|329.07|7
1726006940000|2024-09-10 22:22:20|331.07|329.07|331.12|329.12|331.18|329.18|331.05|329.05|11
1726006950000|2024-09-10 22:22:30|331.11|329.11|331.09|329.09|331.11|329.11|331.08|329.08|4
1726006960000|2024-09-10 22:22:40|331.11|329.11|331.09|329.09|331.11|329.11|331.09|329.09|3
1726006990000|2024-09-10 22:23:10|331.1|329.1|331.1|329.1|331.13|329.13|331.09|329.09|6
1726007000000|2024-09-10 22:23:20|331.09|329.09|331.13|329.13|331.16|329.16|331.09|329.09|5
1726007010000|2024-09-10 22:23:30|331.14|329.14|331.13|329.13|331.14|329.14|331.12|329.12|3
1726007030000|2024-09-10 22:23:50|331.14|329.14|331.15|329.15|331.15|329.15|331.14|329.14|2
1726007040000|2024-09-10 22:24:00|331.17|329.17|331.14|329.14|331.17|329.17|331.14|329.14|4
1726007060000|2024-09-10 22:24:20|331.17|329.17|331.16|329.16|331.17|329.17|331.11|329.11|5
1726007070000|2024-09-10 22:24:30|331.17|329.17|331.15|329.15|331.17|329.17|331.15|329.15|3
1726007080000|2024-09-10 22:24:40|331.16|329.16|331.1|329.1|331.16|329.16|331.1|329.1|5
1726007090000|2024-09-10 22:24:50|331.11|329.11|331.11|329.11|331.11|329.11|331.1|329.1|3
1726007100000|2024-09-10 22:25:00|331.1|329.1|331.1|329.1|331.1|329.1|331.1|329.1|1
1726007110000|2024-09-10 22:25:10|331.09|329.09|331.19|329.19|331.19|329.19|331.09|329.09|8
1726007120000|2024-09-10 22:25:20|331.2|329.2|331.2|329.2|331.2|329.2|331.2|329.2|1
1726007130000|2024-09-10 22:25:30|331.22|329.22|331.2|329.2|331.22|329.22|331.2|329.2|4
1726007140000|2024-09-10 22:25:40|331.22|329.22|331.21|329.21|331.22|329.22|331.21|329.21|2
1726007160000|2024-09-10 22:26:00|331.22|329.22|331.22|329.22|331.22|329.22|331.22|329.22|1
1726007170000|2024-09-10 22:26:10|331.23|329.23|331.33|329.33|331.34|329.34|331.23|329.23|9
1726007180000|2024-09-10 22:26:20|331.34|329.34|331.39|329.39|331.4|329.4|331.34|329.34|8
1726007190000|2024-09-10 22:26:30|331.37|329.37|331.37|329.37|331.39|329.39|331.37|329.37|3
1726007210000|2024-09-10 22:26:50|331.36|329.36|331.37|329.37|331.38|329.38|331.36|329.36|3
1726007220000|2024-09-10 22:27:00|331.36|329.36|331.37|329.37|331.37|329.37|331.36|329.36|2
1726007230000|2024-09-10 22:27:10|331.39|329.39|331.38|329.38|331.39|329.39|331.38|329.38|2
1726007240000|2024-09-10 22:27:20|331.37|329.37|331.35|329.35|331.37|329.37|331.35|329.35|3
1726007250000|2024-09-10 22:27:30|331.34|329.34|331.46|329.46|331.48|329.48|331.34|329.34|13
1726007260000|2024-09-10 22:27:40|331.45|329.45|331.63|329.63|331.67|329.67|331.45|329.45|5
1726007270000|2024-09-10 22:27:50|331.62|329.62|331.68|329.68|331.69|329.69|331.62|329.62|7
1726007280000|2024-09-10 22:28:00|331.69|329.69|331.79|329.79|331.81|329.81|331.69|329.69|6
1726007290000|2024-09-10 22:28:10|331.8|329.8|331.8|329.8|331.8|329.8|331.8|329.8|1
1726007300000|2024-09-10 22:28:20|331.81|329.81|331.79|329.79|331.81|329.81|331.79|329.79|5
1726007310000|2024-09-10 22:28:30|331.76|329.76|331.68|329.68|331.76|329.76|331.68|329.68|8
1726007320000|2024-09-10 22:28:40|331.67|329.67|331.64|329.64|331.69|329.69|331.64|329.64|5
1726007330000|2024-09-10 22:28:50|331.63|329.63|331.63|329.63|331.63|329.63|331.63|329.63|1
1726007350000|2024-09-10 22:29:10|331.64|329.64|331.63|329.63|331.64|329.64|331.63|329.63|2
1726007360000|2024-09-10 22:29:20|331.62|329.62|331.68|329.68|331.68|329.68|331.62|329.62|9
1726007370000|2024-09-10 22:29:30|331.66|329.66|331.64|329.64|331.66|329.66|331.63|329.63|3
1726007380000|2024-09-10 22:29:40|331.63|329.63|331.64|329.64|331.64|329.64|331.63|329.63|2
1726007390000|2024-09-10 22:29:50|331.65|329.65|331.65|329.65|331.65|329.65|331.65|329.65|1
1726007400000|2024-09-10 22:30:00|331.66|329.66|331.66|329.66|331.66|329.66|331.64|329.64|4
1726007410000|2024-09-10 22:30:10|331.65|329.65|331.62|329.62|331.65|329.65|331.62|329.62|4
1726007420000|2024-09-10 22:30:20|331.61|329.61|331.6|329.6|331.61|329.61|331.6|329.6|2
1726007450000|2024-09-10 22:30:50|331.59|329.59|331.59|329.59|331.6|329.6|331.59|329.59|3
1726007480000|2024-09-10 22:31:20|331.6|329.6|331.52|329.52|331.6|329.6|331.52|329.52|3
1726007490000|2024-09-10 22:31:30|331.59|329.59|331.23|329.23|331.6|329.6|331.23|329.23|15
1726007500000|2024-09-10 22:31:40|331.21|329.21|331.17|329.17|331.21|329.21|331.17|329.17|5
1726007510000|2024-09-10 22:31:50|331.1|329.1|331.1|329.1|331.1|329.1|331.09|329.09|3
1726007530000|2024-09-10 22:32:10|331.09|329.09|331.09|329.09|331.09|329.09|331.09|329.09|1
1726007540000|2024-09-10 22:32:20|331.1|329.1|331.08|329.08|331.1|329.1|331.08|329.08|2
1726007550000|2024-09-10 22:32:30|331.1|329.1|331.09|329.09|331.1|329.1|331.07|329.07|4
1726007560000|2024-09-10 22:32:40|331.12|329.12|331.19|329.19|331.21|329.21|331.12|329.12|9
1726007570000|2024-09-10 22:32:50|331.18|329.18|331.18|329.18|331.18|329.18|331.18|329.18|1
1726007580000|2024-09-10 22:33:00|331.17|329.17|331.16|329.16|331.17|329.17|331.16|329.16|2
1726007590000|2024-09-10 22:33:10|331.15|329.15|331.16|329.16|331.16|329.16|331.15|329.15|2
1726007610000|2024-09-10 22:33:30|331.17|329.17|331.17|329.17|331.17|329.17|331.17|329.17|1
1726007620000|2024-09-10 22:33:40|331.16|329.16|331.16|329.16|331.16|329.16|331.16|329.16|1
1726007630000|2024-09-10 22:33:50|331.15|329.15|331.12|329.12|331.15|329.15|331.12|329.12|2
1726007640000|2024-09-10 22:34:00|331.15|329.15|331.08|329.08|331.15|329.15|331.08|329.08|6
1726007680000|2024-09-10 22:34:40|331.09|329.09|331.07|329.07|331.09|329.09|331.07|329.07|2
1726007710000|2024-09-10 22:35:10|331.1|329.1|331.28|329.28|331.28|329.28|331.08|329.08|8
1726007720000|2024-09-10 22:35:20|331.26|329.26|331.21|329.21|331.26|329.26|331.21|329.21|3
1726007730000|2024-09-10 22:35:30|331.23|329.23|331.27|329.27|331.27|329.27|331.22|329.22|6
1726007740000|2024-09-10 22:35:40|331.28|329.28|331.27|329.27|331.28|329.28|331.27|329.27|4
1726007750000|2024-09-10 22:35:50|331.28|329.28|331.28|329.28|331.28|329.28|331.28|329.28|1
1726007760000|2024-09-10 22:36:00|331.29|329.29|331.28|329.28|331.29|329.29|331.28|329.28|2
1726007770000|2024-09-10 22:36:10|331.29|329.29|331.2|329.2|331.29|329.29|331.2|329.2|4
1726007780000|2024-09-10 22:36:20|331.22|329.22|331.22|329.22|331.26|329.26|331.22|329.22|8
1726007790000|2024-09-10 22:36:30|331.23|329.23|331.24|329.24|331.24|329.24|331.23|329.23|2
1726007800000|2024-09-10 22:36:40|331.26|329.26|331.26|329.26|331.26|329.26|331.26|329.26|1
1726007810000|2024-09-10 22:36:50|331.27|329.27|331.27|329.27|331.27|329.27|331.25|329.25|4
1726007820000|2024-09-10 22:37:00|331.26|329.26|331.27|329.27|331.27|329.27|331.25|329.25|6
1726007830000|2024-09-10 22:37:10|331.28|329.28|331.28|329.28|331.28|329.28|331.28|329.28|1
1726007840000|2024-09-10 22:37:20|331.25|329.25|331.26|329.26|331.28|329.28|331.25|329.25|7
1726007860000|2024-09-10 22:37:40|331.28|329.28|331.25|329.25|331.28|329.28|331.25|329.25|8
1726007870000|2024-09-10 22:37:50|331.23|329.23|331.23|329.23|331.23|329.23|331.23|329.23|1
1726007890000|2024-09-10 22:38:10|331.25|329.25|331.23|329.23|331.25|329.25|331.23|329.23|6
1726007900000|2024-09-10 22:38:20|331.24|329.24|331.23|329.23|331.24|329.24|331.23|329.23|2
1726007910000|2024-09-10 22:38:30|331.22|329.22|331.18|329.18|331.22|329.22|331.18|329.18|6
1726007920000|2024-09-10 22:38:40|331.19|329.19|331.19|329.19|331.19|329.19|331.19|329.19|1
1726007930000|2024-09-10 22:38:50|331.18|329.18|331.18|329.18|331.18|329.18|331.18|329.18|1
1726007940000|2024-09-10 22:39:00|331.19|329.19|331.26|329.26|331.26|329.26|331.19|329.19|3
1726007950000|2024-09-10 22:39:10|331.28|329.28|331.42|329.42|331.42|329.42|331.28|329.28|7
1726007960000|2024-09-10 22:39:20|331.43|329.43|331.43|329.43|331.43|329.43|331.4|329.4|4
1726007970000|2024-09-10 22:39:30|331.41|329.41|331.44|329.44|331.45|329.45|331.41|329.41|9
1726007990000|2024-09-10 22:39:50|331.46|329.46|331.44|329.44|331.46|329.46|331.44|329.44|2
1726008000000|2024-09-10 22:40:00|331.45|329.45|331.43|329.43|331.46|329.46|331.43|329.43|4
1726008020000|2024-09-10 22:40:20|331.44|329.44|331.44|329.44|331.44|329.44|331.44|329.44|1
1726008030000|2024-09-10 22:40:30|331.48|329.48|331.53|329.53|331.53|329.53|331.48|329.48|2
1726008050000|2024-09-10 22:40:50|331.54|329.54|331.53|329.53|331.54|329.54|331.52|329.52|5
1726008060000|2024-09-10 22:41:00|331.5|329.5|331.53|329.53|331.53|329.53|331.48|329.48|8
1726008100000|2024-09-10 22:41:40|331.54|329.54|331.54|329.54|331.54|329.54|331.53|329.53|3
1726008110000|2024-09-10 22:41:50|331.57|329.57|331.68|329.68|331.68|329.68|331.57|329.57|7
1726008120000|2024-09-10 22:42:00|331.69|329.69|331.84|329.84|331.84|329.84|331.69|329.69|9
1726008130000|2024-09-10 22:42:10|331.82|329.82|331.78|329.78|331.92|329.92|331.77|329.77|21
1726008140000|2024-09-10 22:42:20|331.77|329.77|331.62|329.62|331.78|329.78|331.53|329.53|20
1726008150000|2024-09-10 22:42:30|331.61|329.61|331.53|329.53|331.62|329.62|331.53|329.53|11
1726008160000|2024-09-10 22:42:40|331.52|329.52|331.52|329.52|331.54|329.54|331.52|329.52|8
1726008170000|2024-09-10 22:42:50|331.53|329.53|331.51|329.51|331.53|329.53|331.5|329.5|8
1726008180000|2024-09-10 22:43:00|331.52|329.52|331.72|329.72|331.74|329.74|331.52|329.52|22
1726008190000|2024-09-10 22:43:10|331.71|329.71|331.74|329.74|331.75|329.75|331.71|329.71|17
1726008200000|2024-09-10 22:43:20|331.68|329.68|331.69|329.69|331.7|329.7|331.68|329.68|7
1726008210000|2024-09-10 22:43:30|331.7|329.7|331.68|329.68|331.7|329.7|331.67|329.67|14
1726008220000|2024-09-10 22:43:40|331.67|329.67|331.7|329.7|331.7|329.7|331.67|329.67|21
1726008230000|2024-09-10 22:43:50|331.71|329.71|331.91|329.91|331.93|329.93|331.71|329.71|11
1726008240000|2024-09-10 22:44:00|331.88|329.88|331.88|329.88|331.88|329.88|331.86|329.86|4
1726008250000|2024-09-10 22:44:10|331.87|329.87|331.71|329.71|331.87|329.87|331.7|329.7|11
1726008260000|2024-09-10 22:44:20|331.7|329.7|331.68|329.68|331.7|329.7|331.68|329.68|2
1726008270000|2024-09-10 22:44:30|331.67|329.67|331.64|329.64|331.67|329.67|331.64|329.64|8
1726008280000|2024-09-10 22:44:40|331.65|329.65|331.64|329.64|331.65|329.65|331.64|329.64|2
1726008290000|2024-09-10 22:44:50|331.57|329.57|331.55|329.55|331.57|329.57|331.54|329.54|3
1726008300000|2024-09-10 22:45:00|331.54|329.54|331.54|329.54|331.54|329.54|331.53|329.53|5
1726008310000|2024-09-10 22:45:10|331.55|329.55|331.54|329.54|331.55|329.55|331.53|329.53|4
1726008320000|2024-09-10 22:45:20|331.55|329.55|331.52|329.52|331.55|329.55|331.51|329.51|12
1726008330000|2024-09-10 22:45:30|331.51|329.51|331.42|329.42|331.52|329.52|331.42|329.42|6
1726008340000|2024-09-10 22:45:40|331.41|329.41|331.41|329.41|331.43|329.43|331.4|329.4|12
1726008350000|2024-09-10 22:45:50|331.42|329.42|331.32|329.32|331.42|329.42|331.32|329.32|12
1726008360000|2024-09-10 22:46:00|331.31|329.31|331.4|329.4|331.44|329.44|331.3|329.3|16
1726008370000|2024-09-10 22:46:10|331.39|329.39|331.31|329.31|331.39|329.39|331.3|329.3|19
1726008380000|2024-09-10 22:46:20|331.3|329.3|331.3|329.3|331.31|329.31|331.3|329.3|11
1726008390000|2024-09-10 22:46:30|331.31|329.31|331.31|329.31|331.32|329.32|331.29|329.29|8
1726008400000|2024-09-10 22:46:40|331.32|329.32|331.31|329.31|331.32|329.32|331.31|329.31|12
1726008410000|2024-09-10 22:46:50|331.32|329.32|331.3|329.3|331.36|329.36|331.3|329.3|7
1726008420000|2024-09-10 22:47:00|331.31|329.31|331.29|329.29|331.31|329.31|331.28|329.28|4
1726008430000|2024-09-10 22:47:10|331.28|329.28|331.29|329.29|331.3|329.3|331.27|329.27|9
1726008440000|2024-09-10 22:47:20|331.3|329.3|331.29|329.29|331.3|329.3|331.29|329.29|10
1726008450000|2024-09-10 22:47:30|331.3|329.3|331.32|329.32|331.32|329.32|331.29|329.29|9
1726008460000|2024-09-10 22:47:40|331.38|329.38|331.36|329.36|331.38|329.38|331.35|329.35|4
1726008470000|2024-09-10 22:47:50|331.35|329.35|331.21|329.21|331.35|329.35|331.21|329.21|7
1726008480000|2024-09-10 22:48:00|331.2|329.2|331.19|329.19|331.2|329.2|331.19|329.19|2
1726008490000|2024-09-10 22:48:10|331.18|329.18|331.17|329.17|331.18|329.18|331.17|329.17|2
1726008500000|2024-09-10 22:48:20|331.16|329.16|331.14|329.14|331.16|329.16|331.14|329.14|2
1726008510000|2024-09-10 22:48:30|331.17|329.17|331.17|329.17|331.17|329.17|331.17|329.17|1
1726008560000|2024-09-10 22:49:20|331.2|329.2|331.22|329.22|331.22|329.22|331.2|329.2|3
1726008570000|2024-09-10 22:49:30|331.19|329.19|331.2|329.2|331.21|329.21|331.19|329.19|7
1726008600000|2024-09-10 22:50:00|331.21|329.21|331.21|329.21|331.21|329.21|331.19|329.19|6
1726008610000|2024-09-10 22:50:10|331.22|329.22|331.26|329.26|331.26|329.26|331.22|329.22|3
1726008620000|2024-09-10 22:50:20|331.29|329.29|331.3|329.3|331.3|329.3|331.29|329.29|2
1726008630000|2024-09-10 22:50:30|331.31|329.31|331.31|329.31|331.31|329.31|331.31|329.31|1
1726008640000|2024-09-10 22:50:40|331.26|329.26|331.27|329.27|331.27|329.27|331.26|329.26|2
1726008650000|2024-09-10 22:50:50|331.31|329.31|331.39|329.39|331.39|329.39|331.27|329.27|9
1726008660000|2024-09-10 22:51:00|331.4|329.4|331.43|329.43|331.43|329.43|331.4|329.4|4
1726008670000|2024-09-10 22:51:10|331.44|329.44|331.45|329.45|331.45|329.45|331.44|329.44|2
1726008680000|2024-09-10 22:51:20|331.49|329.49|331.54|329.54|331.59|329.59|331.49|329.49|8
1726008690000|2024-09-10 22:51:30|331.52|329.52|331.55|329.55|331.56|329.56|331.52|329.52|13
1726008700000|2024-09-10 22:51:40|331.54|329.54|331.54|329.54|331.55|329.55|331.54|329.54|5
1726008710000|2024-09-10 22:51:50|331.55|329.55|331.54|329.54|331.55|329.55|331.54|329.54|6
1726008720000|2024-09-10 22:52:00|331.52|329.52|331.37|329.37|331.52|329.52|331.37|329.37|11
1726008730000|2024-09-10 22:52:10|331.36|329.36|331.37|329.37|331.41|329.41|331.36|329.36|16
1726008740000|2024-09-10 22:52:20|331.35|329.35|331.31|329.31|331.37|329.37|331.31|329.31|16
1726008750000|2024-09-10 22:52:30|331.3|329.3|331.31|329.31|331.32|329.32|331.3|329.3|8
1726008760000|2024-09-10 22:52:40|331.3|329.3|331.29|329.29|331.3|329.3|331.29|329.29|2
1726008770000|2024-09-10 22:52:50|331.28|329.28|331.29|329.29|331.29|329.29|331.28|329.28|4
1726008780000|2024-09-10 22:53:00|331.33|329.33|331.3|329.3|331.33|329.33|331.29|329.29|4
1726008790000|2024-09-10 22:53:10|331.29|329.29|331.32|329.32|331.32|329.32|331.29|329.29|14
1726008800000|2024-09-10 22:53:20|331.31|329.31|331.32|329.32|331.32|329.32|331.3|329.3|10
1726008810000|2024-09-10 22:53:30|331.28|329.28|331.29|329.29|331.29|329.29|331.28|329.28|4
1726008820000|2024-09-10 22:53:40|331.28|329.28|331.31|329.31|331.31|329.31|331.27|329.27|7
1726008830000|2024-09-10 22:53:50|331.3|329.3|331.3|329.3|331.3|329.3|331.29|329.29|3
1726008840000|2024-09-10 22:54:00|331.29|329.29|331.26|329.26|331.29|329.29|331.26|329.26|2
1726008850000|2024-09-10 22:54:10|331.27|329.27|331.22|329.22|331.28|329.28|331.21|329.21|15
1726008860000|2024-09-10 22:54:20|331.21|329.21|331.21|329.21|331.22|329.22|331.21|329.21|3
1726008870000|2024-09-10 22:54:30|331.19|329.19|331.17|329.17|331.19|329.19|331.17|329.17|2
1726008880000|2024-09-10 22:54:40|331.15|329.15|331.13|329.13|331.15|329.15|331.13|329.13|2
1726008890000|2024-09-10 22:54:50|331.11|329.11|331.13|329.13|331.13|329.13|331.11|329.11|2
1726008900000|2024-09-10 22:55:00|331.17|329.17|331.09|329.09|331.17|329.17|331.09|329.09|6
1726008910000|2024-09-10 22:55:10|331.06|329.06|331.06|329.06|331.06|329.06|331.06|329.06|1
1726008920000|2024-09-10 22:55:20|331.04|329.04|331.07|329.07|331.07|329.07|331.04|329.04|2
1726008960000|2024-09-10 22:56:00|331.09|329.09|331.13|329.13|331.13|329.13|331.09|329.09|2
1726008970000|2024-09-10 22:56:10|331.15|329.15|331.15|329.15|331.15|329.15|331.15|329.15|1
1726008980000|2024-09-10 22:56:20|330.97|328.97|330.99|328.99|330.99|328.99|330.97|328.97|7
1726009050000|2024-09-10 22:57:30|331.01|329.01|331.04|329.04|331.04|329.04|331.01|329.01|4
1726009060000|2024-09-10 22:57:40|331.05|329.05|331.08|329.08|331.09|329.09|331.05|329.05|6
1726009070000|2024-09-10 22:57:50|331.09|329.09|331.11|329.11|331.11|329.11|331.09|329.09|3
1726009080000|2024-09-10 22:58:00|331.21|329.21|331.21|329.21|331.21|329.21|331.21|329.21|1
1726009090000|2024-09-10 22:58:10|331.23|329.23|331.23|329.23|331.24|329.24|331.23|329.23|3
1726009100000|2024-09-10 22:58:20|331.2|329.2|331.2|329.2|331.2|329.2|331.2|329.2|1
1726009110000|2024-09-10 22:58:30|331.21|329.21|331.21|329.21|331.21|329.21|331.21|329.21|1
1726009120000|2024-09-10 22:58:40|331.22|329.22|331.22|329.22|331.22|329.22|331.22|329.22|1
1726009130000|2024-09-10 22:58:50|331.23|329.23|331.23|329.23|331.23|329.23|331.23|329.23|1
1726009140000|2024-09-10 22:59:00|331.2|329.2|331.21|329.21|331.21|329.21|331.2|329.2|2
1726009150000|2024-09-10 22:59:10|331.22|329.22|331.21|329.21|331.22|329.22|331.21|329.21|2
1726009170000|2024-09-10 22:59:30|331.23|329.23|331.23|329.23|331.23|329.23|331.23|329.23|1
1726009180000|2024-09-10 22:59:40|331.21|329.21|331.21|329.21|331.21|329.21|331.21|329.21|1
1726009190000|2024-09-10 22:59:50|331.22|329.22|331.16|329.16|331.22|329.22|331.15|329.15|4
1726009200000|2024-09-10 23:00:00|331.15|329.15|331.17|329.17|331.17|329.17|331.15|329.15|5
1726009210000|2024-09-10 23:00:10|331.18|329.18|331.05|329.05|331.18|329.18|331.02|329.02|15
1726009220000|2024-09-10 23:00:20|331.06|329.06|331.07|329.07|331.07|329.07|331.06|329.06|2
1726009230000|2024-09-10 23:00:30|331.09|329.09|331.12|329.12|331.15|329.15|331.09|329.09|14
1726009240000|2024-09-10 23:00:40|331.13|329.13|331.14|329.14|331.14|329.14|331.12|329.12|7
1726009250000|2024-09-10 23:00:50|331.13|329.13|331.02|329.02|331.14|329.14|331.02|329.02|7
1726009260000|2024-09-10 23:01:00|331.01|329.01|331.05|329.05|331.05|329.05|331.01|329.01|5
1726009270000|2024-09-10 23:01:10|331.07|329.07|331.07|329.07|331.07|329.07|331.07|329.07|1
1726009280000|2024-09-10 23:01:20|331.05|329.05|331.2|329.2|331.2|329.2|331.05|329.05|9
1726009290000|2024-09-10 23:01:30|331.17|329.17|331.18|329.18|331.18|329.18|331.17|329.17|2
1726009300000|2024-09-10 23:01:40|331.21|329.21|331.21|329.21|331.22|329.22|331.19|329.19|5
1726009310000|2024-09-10 23:01:50|331.22|329.22|331.21|329.21|331.25|329.25|331.21|329.21|5
1726009320000|2024-09-10 23:02:00|331.22|329.22|331.22|329.22|331.23|329.23|331.22|329.22|3
1726009330000|2024-09-10 23:02:10|331.23|329.23|331.22|329.22|331.23|329.23|331.22|329.22|4
1726009340000|2024-09-10 23:02:20|331.21|329.21|331.21|329.21|331.22|329.22|331.21|329.21|11
1726009350000|2024-09-10 23:02:30|331.22|329.22|331.21|329.21|331.22|329.22|331.21|329.21|8
1726009360000|2024-09-10 23:02:40|331.22|329.22|331.22|329.22|331.22|329.22|331.21|329.21|3
1726009370000|2024-09-10 23:02:50|331.21|329.21|331.21|329.21|331.22|329.22|331.21|329.21|5
1726009380000|2024-09-10 23:03:00|331.22|329.22|331.22|329.22|331.22|329.22|331.21|329.21|7
1726009390000|2024-09-10 23:03:10|331.21|329.21|331.18|329.18|331.21|329.21|331.17|329.17|4
1726009400000|2024-09-10 23:03:20|331.19|329.19|331.18|329.18|331.19|329.19|331.18|329.18|8
1726009410000|2024-09-10 23:03:30|331.11|329.11|331.13|329.13|331.14|329.14|331.11|329.11|4
1726009420000|2024-09-10 23:03:40|331.14|329.14|331.13|329.13|331.14|329.14|331.1|329.1|9
1726009430000|2024-09-10 23:03:50|331.1|329.1|331.07|329.07|331.1|329.1|331.07|329.07|6
1726009440000|2024-09-10 23:04:00|331.08|329.08|331.06|329.06|331.08|329.08|331.06|329.06|13
1726009450000|2024-09-10 23:04:10|331.07|329.07|331.1|329.1|331.1|329.1|331.07|329.07|4
1726009460000|2024-09-10 23:04:20|331.11|329.11|331.16|329.16|331.16|329.16|331.11|329.11|4
1726009470000|2024-09-10 23:04:30|331.14|329.14|331.12|329.12|331.15|329.15|331.09|329.09|8
1726009480000|2024-09-10 23:04:40|331.14|329.14|331.17|329.17|331.17|329.17|331.12|329.12|7
1726009490000|2024-09-10 23:04:50|331.16|329.16|331.16|329.16|331.16|329.16|331.14|329.14|5
1726009500000|2024-09-10 23:05:00|331.15|329.15|331.15|329.15|331.15|329.15|331.14|329.14|5
1726009510000|2024-09-10 23:05:10|331.14|329.14|331.19|329.19|331.19|329.19|331.13|329.13|6
1726009520000|2024-09-10 23:05:20|331.2|329.2|331.2|329.2|331.21|329.21|331.19|329.19|4
1726009530000|2024-09-10 23:05:30|331.21|329.21|331.15|329.15|331.21|329.21|331.15|329.15|9
1726009540000|2024-09-10 23:05:40|331.13|329.13|331.06|329.06|331.13|329.13|331.05|329.05|5
1726009550000|2024-09-10 23:05:50|331.05|329.05|331.05|329.05|331.06|329.06|331.05|329.05|3
1726009560000|2024-09-10 23:06:00|331.04|329.04|331.01|329.01|331.05|329.05|331|329|18
1726009570000|2024-09-10 23:06:10|331.02|329.02|330.99|328.99|331.02|329.02|330.99|328.99|16
1726009580000|2024-09-10 23:06:20|330.98|328.98|330.96|328.96|330.99|328.99|330.96|328.96|7
1726009590000|2024-09-10 23:06:30|330.97|328.97|330.83|328.83|330.97|328.97|330.83|328.83|13
1726009600000|2024-09-10 23:06:40|330.84|328.84|330.81|328.81|330.85|328.85|330.79|328.79|13
1726009610000|2024-09-10 23:06:50|330.8|328.8|330.81|328.81|330.81|328.81|330.8|328.8|2
1726009620000|2024-09-10 23:07:00|330.8|328.8|330.75|328.75|330.8|328.8|330.75|328.75|16
1726009630000|2024-09-10 23:07:10|330.76|328.76|330.79|328.79|330.79|328.79|330.76|328.76|3
1726009640000|2024-09-10 23:07:20|330.78|328.78|330.78|328.78|330.78|328.78|330.77|328.77|5
1726009650000|2024-09-10 23:07:30|330.79|328.79|330.79|328.79|330.8|328.8|330.77|328.77|9
1726009660000|2024-09-10 23:07:40|330.77|328.77|330.76|328.76|330.77|328.77|330.75|328.75|6
1726009670000|2024-09-10 23:07:50|330.75|328.75|330.69|328.69|330.75|328.75|330.69|328.69|4
1726009680000|2024-09-10 23:08:00|330.7|328.7|330.73|328.73|330.73|328.73|330.7|328.7|7
1726009690000|2024-09-10 23:08:10|330.72|328.72|330.72|328.72|330.72|328.72|330.72|328.72|1
1726009700000|2024-09-10 23:08:20|330.73|328.73|330.73|328.73|330.73|328.73|330.72|328.72|11
1726009710000|2024-09-10 23:08:30|330.72|328.72|330.73|328.73|330.73|328.73|330.72|328.72|8
1726009720000|2024-09-10 23:08:40|330.72|328.72|330.73|328.73|330.73|328.73|330.72|328.72|14
1726009730000|2024-09-10 23:08:50|330.72|328.72|330.72|328.72|330.75|328.75|330.72|328.72|14
1726009740000|2024-09-10 23:09:00|330.76|328.76|330.79|328.79|330.79|328.79|330.76|328.76|9
1726009750000|2024-09-10 23:09:10|330.78|328.78|330.73|328.73|330.78|328.78|330.73|328.73|6
1726009760000|2024-09-10 23:09:20|330.74|328.74|330.73|328.73|330.74|328.74|330.73|328.73|2
1726009770000|2024-09-10 23:09:30|330.7|328.7|330.71|328.71|330.71|328.71|330.66|328.66|10
1726009810000|2024-09-10 23:10:10|330.69|328.69|330.69|328.69|330.69|328.69|330.68|328.68|19
1726009820000|2024-09-10 23:10:20|330.68|328.68|330.66|328.66|330.7|328.7|330.66|328.66|8
1726009840000|2024-09-10 23:10:40|330.67|328.67|330.65|328.65|330.67|328.67|330.64|328.64|8
1726009850000|2024-09-10 23:10:50|330.64|328.64|330.64|328.64|330.66|328.66|330.64|328.64|6
1726009860000|2024-09-10 23:11:00|330.66|328.66|330.65|328.65|330.66|328.66|330.64|328.64|3
1726009870000|2024-09-10 23:11:10|330.68|328.68|330.68|328.68|330.68|328.68|330.68|328.68|1
1726009880000|2024-09-10 23:11:20|330.74|328.74|330.71|328.71|330.74|328.74|330.71|328.71|2
1726009890000|2024-09-10 23:11:30|330.72|328.72|330.72|328.72|330.72|328.72|330.72|328.72|1
1726009900000|2024-09-10 23:11:40|330.71|328.71|330.69|328.69|330.71|328.71|330.69|328.69|2
1726009910000|2024-09-10 23:11:50|330.68|328.68|330.66|328.66|330.68|328.68|330.65|328.65|6
1726009920000|2024-09-10 23:12:00|330.65|328.65|330.67|328.67|330.68|328.68|330.65|328.65|11
1726009930000|2024-09-10 23:12:10|330.66|328.66|330.59|328.59|330.66|328.66|330.59|328.59|7
1726009940000|2024-09-10 23:12:20|330.61|328.61|330.61|328.61|330.61|328.61|330.6|328.6|3
1726009950000|2024-09-10 23:12:30|330.62|328.62|330.62|328.62|330.62|328.62|330.61|328.61|3
1726009960000|2024-09-10 23:12:40|330.61|328.61|330.61|328.61|330.62|328.62|330.61|328.61|5
1726009970000|2024-09-10 23:12:50|330.58|328.58|330.57|328.57|330.6|328.6|330.57|328.57|7
1726009980000|2024-09-10 23:13:00|330.55|328.55|330.45|328.45|330.55|328.55|330.45|328.45|4
1726009990000|2024-09-10 23:13:10|330.44|328.44|330.47|328.47|330.47|328.47|330.44|328.44|5
1726010000000|2024-09-10 23:13:20|330.48|328.48|330.48|328.48|330.48|328.48|330.46|328.46|4
1726010010000|2024-09-10 23:13:30|330.5|328.5|330.47|328.47|330.5|328.5|330.47|328.47|2
1726010020000|2024-09-10 23:13:40|330.46|328.46|330.43|328.43|330.46|328.46|330.42|328.42|7
1726010030000|2024-09-10 23:13:50|330.42|328.42|330.42|328.42|330.43|328.43|330.41|328.41|7
1726010040000|2024-09-10 23:14:00|330.41|328.41|330.44|328.44|330.44|328.44|330.41|328.41|6
1726010050000|2024-09-10 23:14:10|330.47|328.47|330.45|328.45|330.47|328.47|330.45|328.45|2
1726010060000|2024-09-10 23:14:20|330.47|328.47|330.47|328.47|330.47|328.47|330.46|328.46|3
1726010070000|2024-09-10 23:14:30|330.52|328.52|330.57|328.57|330.58|328.58|330.48|328.48|15
1726010080000|2024-09-10 23:14:40|330.58|328.58|330.61|328.61|330.61|328.61|330.57|328.57|11
1726010090000|2024-09-10 23:14:50|330.59|328.59|330.61|328.61|330.61|328.61|330.59|328.59|15
1726010100000|2024-09-10 23:15:00|330.62|328.62|330.61|328.61|330.62|328.62|330.61|328.61|2
1726010110000|2024-09-10 23:15:10|330.62|328.62|330.63|328.63|330.63|328.63|330.62|328.62|2
1726010120000|2024-09-10 23:15:20|330.64|328.64|330.64|328.64|330.64|328.64|330.64|328.64|1
1726010140000|2024-09-10 23:15:40|330.63|328.63|330.61|328.61|330.63|328.63|330.61|328.61|2
1726010150000|2024-09-10 23:15:50|330.59|328.59|330.59|328.59|330.6|328.6|330.59|328.59|3
1726010160000|2024-09-10 23:16:00|330.58|328.58|330.57|328.57|330.58|328.58|330.57|328.57|4
1726010170000|2024-09-10 23:16:10|330.58|328.58|330.56|328.56|330.58|328.58|330.56|328.56|5
1726010180000|2024-09-10 23:16:20|330.57|328.57|330.6|328.6|330.6|328.6|330.56|328.56|12
1726010200000|2024-09-10 23:16:40|330.61|328.61|330.61|328.61|330.61|328.61|330.61|328.61|1
1726010210000|2024-09-10 23:16:50|330.62|328.62|330.64|328.64|330.64|328.64|330.62|328.62|3
1726010220000|2024-09-10 23:17:00|330.68|328.68|330.68|328.68|330.68|328.68|330.68|328.68|1
1726010230000|2024-09-10 23:17:10|330.69|328.69|330.7|328.7|330.71|328.71|330.69|328.69|12
1726010240000|2024-09-10 23:17:20|330.69|328.69|330.67|328.67|330.69|328.69|330.66|328.66|7
1726010250000|2024-09-10 23:17:30|330.65|328.65|330.65|328.65|330.66|328.66|330.65|328.65|5
1726010260000|2024-09-10 23:17:40|330.64|328.64|330.64|328.64|330.64|328.64|330.64|328.64|1
1726010270000|2024-09-10 23:17:50|330.63|328.63|330.63|328.63|330.63|328.63|330.63|328.63|1
1726010280000|2024-09-10 23:18:00|330.62|328.62|330.63|328.63|330.63|328.63|330.62|328.62|8
1726010290000|2024-09-10 23:18:10|330.67|328.67|330.64|328.64|330.67|328.67|330.64|328.64|6
1726010300000|2024-09-10 23:18:20|330.66|328.66|330.67|328.67|330.67|328.67|330.66|328.66|16
1726010310000|2024-09-10 23:18:30|330.68|328.68|330.68|328.68|330.68|328.68|330.68|328.68|1
1726010320000|2024-09-10 23:18:40|330.7|328.7|330.7|328.7|330.7|328.7|330.7|328.7|1
1726010340000|2024-09-10 23:19:00|330.71|328.71|330.7|328.7|330.71|328.71|330.7|328.7|20
1726010350000|2024-09-10 23:19:10|330.71|328.71|330.71|328.71|330.71|328.71|330.7|328.7|3
1726010370000|2024-09-10 23:19:30|330.72|328.72|330.72|328.72|330.72|328.72|330.72|328.72|1
1726010400000|2024-09-10 23:20:00|330.71|328.71|330.71|328.71|330.71|328.71|330.71|328.71|1
1726010410000|2024-09-10 23:20:10|330.7|328.7|330.66|328.66|330.7|328.7|330.64|328.64|7
1726010420000|2024-09-10 23:20:20|330.65|328.65|330.61|328.61|330.65|328.65|330.61|328.61|6
1726010430000|2024-09-10 23:20:30|330.6|328.6|330.6|328.6|330.6|328.6|330.6|328.6|1
1726010440000|2024-09-10 23:20:40|330.62|328.62|330.63|328.63|330.63|328.63|330.61|328.61|8
1726010450000|2024-09-10 23:20:50|330.64|328.64|330.66|328.66|330.69|328.69|330.64|328.64|9
1726010460000|2024-09-10 23:21:00|330.65|328.65|330.65|328.65|330.67|328.67|330.64|328.64|15
1726010470000|2024-09-10 23:21:10|330.66|328.66|330.7|328.7|330.7|328.7|330.65|328.65|5
1726010480000|2024-09-10 23:21:20|330.71|328.71|330.72|328.72|330.73|328.73|330.71|328.71|5
1726010490000|2024-09-10 23:21:30|330.71|328.71|330.71|328.71|330.72|328.72|330.71|328.71|3
1726010500000|2024-09-10 23:21:40|330.72|328.72|330.72|328.72|330.72|328.72|330.72|328.72|1
1726010510000|2024-09-10 23:21:50|330.73|328.73|330.76|328.76|330.76|328.76|330.71|328.71|7
1726010520000|2024-09-10 23:22:00|330.73|328.73|330.88|328.88|330.91|328.91|330.73|328.73|21
1726010530000|2024-09-10 23:22:10|330.89|328.89|330.86|328.86|330.89|328.89|330.86|328.86|6
1726010540000|2024-09-10 23:22:20|330.85|328.85|330.91|328.91|330.91|328.91|330.85|328.85|8
1726010550000|2024-09-10 23:22:30|330.9|328.9|330.87|328.87|330.91|328.91|330.87|328.87|7
1726010560000|2024-09-10 23:22:40|330.86|328.86|330.9|328.9|330.9|328.9|330.86|328.86|10
1726010570000|2024-09-10 23:22:50|330.89|328.89|330.91|328.91|330.91|328.91|330.89|328.89|3
1726010580000|2024-09-10 23:23:00|330.92|328.92|330.92|328.92|330.92|328.92|330.92|328.92|1
1726010590000|2024-09-10 23:23:10|330.93|328.93|330.96|328.96|330.96|328.96|330.93|328.93|6
1726010620000|2024-09-10 23:23:40|330.98|328.98|331.13|329.13|331.13|329.13|330.96|328.96|9
1726010630000|2024-09-10 23:23:50|331.14|329.14|331.38|329.38|331.55|329.55|331.14|329.14|18
1726010640000|2024-09-10 23:24:00|331.39|329.39|331.36|329.36|331.39|329.39|331.35|329.35|12
1726010650000|2024-09-10 23:24:10|331.35|329.35|331.46|329.46|331.47|329.47|331.34|329.34|14
1726010660000|2024-09-10 23:24:20|331.47|329.47|331.43|329.43|331.53|329.53|331.42|329.42|25
1726010670000|2024-09-10 23:24:30|331.42|329.42|331.42|329.42|331.43|329.43|331.42|329.42|11
1726010680000|2024-09-10 23:24:40|331.43|329.43|331.36|329.36|331.44|329.44|331.36|329.36|10
1726010690000|2024-09-10 23:24:50|331.35|329.35|331.31|329.31|331.35|329.35|331.31|329.31|10
1726010700000|2024-09-10 23:25:00|331.33|329.33|331.33|329.33|331.35|329.35|331.33|329.33|5
1726010710000|2024-09-10 23:25:10|331.34|329.34|331.29|329.29|331.35|329.35|331.28|329.28|8
1726010730000|2024-09-10 23:25:30|331.28|329.28|331.21|329.21|331.28|329.28|331.21|329.21|6
1726010740000|2024-09-10 23:25:40|331.2|329.2|331.15|329.15|331.2|329.2|331.12|329.12|14
1726010750000|2024-09-10 23:25:50|331.16|329.16|331.16|329.16|331.16|329.16|331.15|329.15|3
1726010760000|2024-09-10 23:26:00|331.15|329.15|331.16|329.16|331.16|329.16|331.15|329.15|6
1726010770000|2024-09-10 23:26:10|331.17|329.17|331.17|329.17|331.17|329.17|331.16|329.16|3
1726010780000|2024-09-10 23:26:20|331.16|329.16|331|329|331.16|329.16|330.99|328.99|12
1726010790000|2024-09-10 23:26:30|331.01|329.01|330.99|328.99|331.02|329.02|330.99|328.99|7
1726010800000|2024-09-10 23:26:40|330.98|328.98|330.94|328.94|330.98|328.98|330.94|328.94|7
1726010810000|2024-09-10 23:26:50|330.93|328.93|330.85|328.85|330.93|328.93|330.85|328.85|2
1726010820000|2024-09-10 23:27:00|330.86|328.86|330.86|328.86|330.87|328.87|330.85|328.85|7
1726010830000|2024-09-10 23:27:10|330.85|328.85|330.76|328.76|330.85|328.85|330.76|328.76|8
1726010840000|2024-09-10 23:27:20|330.77|328.77|330.81|328.81|330.81|328.81|330.77|328.77|13
1726010850000|2024-09-10 23:27:30|330.79|328.79|330.84|328.84|330.85|328.85|330.78|328.78|12
1726010860000|2024-09-10 23:27:40|330.83|328.83|330.8|328.8|330.83|328.83|330.8|328.8|4
1726010870000|2024-09-10 23:27:50|330.82|328.82|330.8|328.8|330.82|328.82|330.78|328.78|5
1726010880000|2024-09-10 23:28:00|330.79|328.79|330.79|328.79|330.8|328.8|330.78|328.78|4
1726010890000|2024-09-10 23:28:10|330.85|328.85|330.87|328.87|330.87|328.87|330.83|328.83|8
1726010900000|2024-09-10 23:28:20|330.86|328.86|330.84|328.84|330.88|328.88|330.83|328.83|5
1726010910000|2024-09-10 23:28:30|330.83|328.83|330.83|328.83|330.85|328.85|330.83|328.83|8
1726010920000|2024-09-10 23:28:40|330.84|328.84|330.82|328.82|330.84|328.84|330.82|328.82|3
1726010940000|2024-09-10 23:29:00|330.83|328.83|330.84|328.84|330.84|328.84|330.83|328.83|2
1726010950000|2024-09-10 23:29:10|330.83|328.83|330.89|328.89|330.9|328.9|330.83|328.83|11
1726010970000|2024-09-10 23:29:30|330.88|328.88|330.99|328.99|331.02|329.02|330.88|328.88|7
1726010980000|2024-09-10 23:29:40|331|329|331.03|329.03|331.03|329.03|331|329|9
1726010990000|2024-09-10 23:29:50|331.02|329.02|331.07|329.07|331.07|329.07|331.02|329.02|3
1726011000000|2024-09-10 23:30:00|331.06|329.06|331.07|329.07|331.11|329.11|331.01|329.01|16
1726011010000|2024-09-10 23:30:10|331.06|329.06|331.1|329.1|331.11|329.11|331.05|329.05|10
1726011020000|2024-09-10 23:30:20|331.11|329.11|331.13|329.13|331.13|329.13|331.11|329.11|3
1726011030000|2024-09-10 23:30:30|331.12|329.12|330.97|328.97|331.12|329.12|330.94|328.94|7
1726011040000|2024-09-10 23:30:40|330.99|328.99|330.92|328.92|331.02|329.02|330.92|328.92|20
1726011050000|2024-09-10 23:30:50|330.91|328.91|330.91|328.91|330.92|328.92|330.91|328.91|3
1726011060000|2024-09-10 23:31:00|330.9|328.9|330.86|328.86|330.94|328.94|330.84|328.84|15
1726011070000|2024-09-10 23:31:10|330.92|328.92|330.94|328.94|330.96|328.96|330.92|328.92|15
1726011080000|2024-09-10 23:31:20|330.95|328.95|330.95|328.95|330.97|328.97|330.95|328.95|17
1726011090000|2024-09-10 23:31:30|330.96|328.96|330.94|328.94|330.96|328.96|330.94|328.94|5
1726011100000|2024-09-10 23:31:40|330.97|328.97|331.03|329.03|331.03|329.03|330.93|328.93|9
1726011110000|2024-09-10 23:31:50|331.09|329.09|331.07|329.07|331.09|329.09|331.07|329.07|6
1726011120000|2024-09-10 23:32:00|331.08|329.08|331.15|329.15|331.15|329.15|331.07|329.07|13
1726011130000|2024-09-10 23:32:10|331.16|329.16|331.18|329.18|331.18|329.18|331.14|329.14|7
1726011140000|2024-09-10 23:32:20|331.14|329.14|331.2|329.2|331.2|329.2|331.14|329.14|8
1726011150000|2024-09-10 23:32:30|331.16|329.16|331.06|329.06|331.16|329.16|331.04|329.04|5
1726011160000|2024-09-10 23:32:40|331.04|329.04|331.05|329.05|331.06|329.06|331.04|329.04|5
1726011170000|2024-09-10 23:32:50|331.04|329.04|331.09|329.09|331.09|329.09|331.04|329.04|6
1726011180000|2024-09-10 23:33:00|331.1|329.1|331.2|329.2|331.2|329.2|331.1|329.1|7
1726011190000|2024-09-10 23:33:10|331.19|329.19|331.09|329.09|331.19|329.19|331.07|329.07|15
1726011200000|2024-09-10 23:33:20|331.1|329.1|331.1|329.1|331.1|329.1|330.98|328.98|13
1726011210000|2024-09-10 23:33:30|331.05|329.05|331.05|329.05|331.05|329.05|331.05|329.05|1
1726011220000|2024-09-10 23:33:40|331.03|329.03|331|329|331.04|329.04|331|329|5
1726011230000|2024-09-10 23:33:50|330.99|328.99|330.98|328.98|331|329|330.98|328.98|7
1726011240000|2024-09-10 23:34:00|330.99|328.99|331.01|329.01|331.01|329.01|330.99|328.99|3
1726011250000|2024-09-10 23:34:10|331.02|329.02|331.05|329.05|331.06|329.06|331.02|329.02|6
1726011260000|2024-09-10 23:34:20|331.03|329.03|331.03|329.03|331.03|329.03|331.02|329.02|3
1726011270000|2024-09-10 23:34:30|331.04|329.04|330.95|328.95|331.04|329.04|330.95|328.95|4
1726011280000|2024-09-10 23:34:40|330.96|328.96|330.99|328.99|330.99|328.99|330.96|328.96|4
1726011290000|2024-09-10 23:34:50|330.95|328.95|330.95|328.95|330.95|328.95|330.95|328.95|1
1726011300000|2024-09-10 23:35:00|330.9|328.9|331.05|329.05|331.06|329.06|330.88|328.88|16
1726011310000|2024-09-10 23:35:10|331.07|329.07|331.1|329.1|331.11|329.11|331.07|329.07|4
1726011320000|2024-09-10 23:35:20|331.08|329.08|331.06|329.06|331.08|329.08|331.02|329.02|19
1726011330000|2024-09-10 23:35:30|331.07|329.07|331.02|329.02|331.12|329.12|331.01|329.01|15
1726011340000|2024-09-10 23:35:40|331.03|329.03|331.01|329.01|331.07|329.07|331.01|329.01|11
1726011350000|2024-09-10 23:35:50|331|329|330.99|328.99|331.02|329.02|330.99|328.99|4
1726011360000|2024-09-10 23:36:00|331.01|329.01|331.08|329.08|331.08|329.08|331.01|329.01|6
1726011370000|2024-09-10 23:36:10|331.09|329.09|331.08|329.08|331.09|329.09|331.08|329.08|2
1726011390000|2024-09-10 23:36:30|331.09|329.09|331.12|329.12|331.12|329.12|331.09|329.09|5
1726011400000|2024-09-10 23:36:40|331.11|329.11|331.03|329.03|331.12|329.12|331.01|329.01|16
1726011410000|2024-09-10 23:36:50|331.01|329.01|330.96|328.96|331.02|329.02|330.96|328.96|3
1726011420000|2024-09-10 23:37:00|330.97|328.97|330.96|328.96|330.97|328.97|330.96|328.96|4
1726011430000|2024-09-10 23:37:10|330.94|328.94|330.94|328.94|330.94|328.94|330.94|328.94|1
1726011440000|2024-09-10 23:37:20|330.93|328.93|330.94|328.94|330.94|328.94|330.93|328.93|4
1726011450000|2024-09-10 23:37:30|330.93|328.93|330.77|328.77|330.94|328.94|330.77|328.77|13
1726011460000|2024-09-10 23:37:40|330.75|328.75|330.78|328.78|330.78|328.78|330.72|328.72|12
1726011470000|2024-09-10 23:37:50|330.76|328.76|330.68|328.68|330.76|328.76|330.66|328.66|18
1726011480000|2024-09-10 23:38:00|330.69|328.69|330.77|328.77|330.77|328.77|330.69|328.69|8
1726011490000|2024-09-10 23:38:10|330.76|328.76|330.79|328.79|330.79|328.79|330.76|328.76|4
1726011500000|2024-09-10 23:38:20|330.72|328.72|330.72|328.72|330.72|328.72|330.72|328.72|1
1726011510000|2024-09-10 23:38:30|330.76|328.76|330.72|328.72|330.76|328.76|330.72|328.72|12
1726011530000|2024-09-10 23:38:50|330.73|328.73|330.7|328.7|330.78|328.78|330.69|328.69|10
1726011540000|2024-09-10 23:39:00|330.71|328.71|330.74|328.74|330.74|328.74|330.71|328.71|7
1726011550000|2024-09-10 23:39:10|330.73|328.73|330.81|328.81|330.81|328.81|330.73|328.73|8
1726011560000|2024-09-10 23:39:20|330.82|328.82|330.86|328.86|330.89|328.89|330.8|328.8|12
1726011570000|2024-09-10 23:39:30|330.87|328.87|330.87|328.87|330.88|328.88|330.8|328.8|8
1726011580000|2024-09-10 23:39:40|330.88|328.88|330.91|328.91|330.95|328.95|330.85|328.85|16
1726011590000|2024-09-10 23:39:50|330.92|328.92|330.87|328.87|330.92|328.92|330.85|328.85|12
1726011600000|2024-09-10 23:40:00|330.86|328.86|330.88|328.88|330.94|328.94|330.8|328.8|21
1726011610000|2024-09-10 23:40:10|330.87|328.87|330.84|328.84|330.87|328.87|330.83|328.83|8
1726011620000|2024-09-10 23:40:20|330.85|328.85|330.87|328.87|330.9|328.9|330.85|328.85|11
1726011630000|2024-09-10 23:40:30|330.8|328.8|330.79|328.79|330.81|328.81|330.79|328.79|3
1726011640000|2024-09-10 23:40:40|330.8|328.8|330.81|328.81|330.82|328.82|330.79|328.79|10
1726011650000|2024-09-10 23:40:50|330.82|328.82|330.85|328.85|330.85|328.85|330.76|328.76|19
1726011660000|2024-09-10 23:41:00|330.76|328.76|330.76|328.76|330.76|328.76|330.76|328.76|1
1726011680000|2024-09-10 23:41:20|330.75|328.75|330.73|328.73|330.75|328.75|330.73|328.73|4
1726011690000|2024-09-10 23:41:30|330.72|328.72|330.74|328.74|330.74|328.74|330.72|328.72|3
1726011710000|2024-09-10 23:41:50|330.73|328.73|330.73|328.73|330.73|328.73|330.72|328.72|3
1726011720000|2024-09-10 23:42:00|330.74|328.74|330.79|328.79|330.79|328.79|330.74|328.74|6
1726011730000|2024-09-10 23:42:10|330.84|328.84|330.86|328.86|330.86|328.86|330.84|328.84|6
1726011740000|2024-09-10 23:42:20|330.87|328.87|330.85|328.85|330.87|328.87|330.85|328.85|11
1726011750000|2024-09-10 23:42:30|330.86|328.86|330.86|328.86|330.86|328.86|330.85|328.85|7
1726011760000|2024-09-10 23:42:40|330.85|328.85|330.85|328.85|330.85|328.85|330.85|328.85|1
1726011770000|2024-09-10 23:42:50|330.84|328.84|330.84|328.84|330.84|328.84|330.84|328.84|1
1726011780000|2024-09-10 23:43:00|330.83|328.83|330.63|328.63|330.83|328.83|330.63|328.63|16
1726011790000|2024-09-10 23:43:10|330.6|328.6|330.61|328.61|330.63|328.63|330.6|328.6|5
1726011800000|2024-09-10 23:43:20|330.6|328.6|330.53|328.53|330.6|328.6|330.48|328.48|12
1726011810000|2024-09-10 23:43:30|330.52|328.52|330.54|328.54|330.54|328.54|330.52|328.52|3
1726011820000|2024-09-10 23:43:40|330.55|328.55|330.6|328.6|330.6|328.6|330.54|328.54|7
1726011830000|2024-09-10 23:43:50|330.5|328.5|330.5|328.5|330.5|328.5|330.5|328.5|1
1726011840000|2024-09-10 23:44:00|330.53|328.53|330.56|328.56|330.56|328.56|330.52|328.52|5
1726011850000|2024-09-10 23:44:10|330.57|328.57|330.73|328.73|330.73|328.73|330.57|328.57|12
1726011860000|2024-09-10 23:44:20|330.61|328.61|330.6|328.6|330.61|328.61|330.6|328.6|2
1726011880000|2024-09-10 23:44:40|330.61|328.61|330.64|328.64|330.64|328.64|330.61|328.61|2
1726011890000|2024-09-10 23:44:50|330.63|328.63|330.62|328.62|330.63|328.63|330.62|328.62|4
1726011900000|2024-09-10 23:45:00|330.61|328.61|330.7|328.7|330.7|328.7|330.61|328.61|12
1726011910000|2024-09-10 23:45:10|330.71|328.71|330.69|328.69|330.72|328.72|330.59|328.59|14
1726011920000|2024-09-10 23:45:20|330.7|328.7|330.57|328.57|330.7|328.7|330.56|328.56|19
1726011930000|2024-09-10 23:45:30|330.56|328.56|330.52|328.52|330.58|328.58|330.51|328.51|10
1726011940000|2024-09-10 23:45:40|330.53|328.53|330.53|328.53|330.54|328.54|330.52|328.52|15
1726011950000|2024-09-10 23:45:50|330.51|328.51|330.49|328.49|330.54|328.54|330.44|328.44|12
1726011960000|2024-09-10 23:46:00|330.5|328.5|330.62|328.62|330.62|328.62|330.5|328.5|10
1726011970000|2024-09-10 23:46:10|330.63|328.63|330.52|328.52|330.63|328.63|330.51|328.51|10
1726011980000|2024-09-10 23:46:20|330.51|328.51|330.5|328.5|330.52|328.52|330.5|328.5|8
1726011990000|2024-09-10 23:46:30|330.51|328.51|330.5|328.5|330.51|328.51|330.5|328.5|14
1726012000000|2024-09-10 23:46:40|330.51|328.51|330.51|328.51|330.51|328.51|330.49|328.49|8
1726012010000|2024-09-10 23:46:50|330.5|328.5|330.4|328.4|330.5|328.5|330.36|328.36|14
1726012020000|2024-09-10 23:47:00|330.41|328.41|330.46|328.46|330.46|328.46|330.36|328.36|13
1726012030000|2024-09-10 23:47:10|330.47|328.47|330.5|328.5|330.5|328.5|330.47|328.47|4
1726012040000|2024-09-10 23:47:20|330.39|328.39|330.39|328.39|330.43|328.43|330.39|328.39|3
1726012060000|2024-09-10 23:47:40|330.37|328.37|330.33|328.33|330.37|328.37|330.33|328.33|2
1726012070000|2024-09-10 23:47:50|330.32|328.32|330.4|328.4|330.48|328.48|330.32|328.32|21
1726012080000|2024-09-10 23:48:00|330.41|328.41|330.41|328.41|330.41|328.41|330.39|328.39|5
1726012090000|2024-09-10 23:48:10|330.4|328.4|330.43|328.43|330.43|328.43|330.4|328.4|8
1726012100000|2024-09-10 23:48:20|330.42|328.42|330.41|328.41|330.45|328.45|330.33|328.33|13
1726012110000|2024-09-10 23:48:30|330.4|328.4|330.36|328.36|330.42|328.42|330.33|328.33|16
1726012120000|2024-09-10 23:48:40|330.37|328.37|330.29|328.29|330.37|328.37|330.29|328.29|6
1726012130000|2024-09-10 23:48:50|330.3|328.3|330.28|328.28|330.3|328.3|330.28|328.28|3
1726012140000|2024-09-10 23:49:00|330.27|328.27|330.26|328.26|330.28|328.28|330.26|328.26|10
1726012150000|2024-09-10 23:49:10|330.27|328.27|330.26|328.26|330.27|328.27|330.26|328.26|6
1726012160000|2024-09-10 23:49:20|330.25|328.25|330.22|328.22|330.26|328.26|330.15|328.15|16
1726012170000|2024-09-10 23:49:30|330.23|328.23|330.28|328.28|330.28|328.28|330.2|328.2|16
1726012180000|2024-09-10 23:49:40|330.23|328.23|330.17|328.17|330.24|328.24|330.16|328.16|8
1726012190000|2024-09-10 23:49:50|330.16|328.16|330.16|328.16|330.17|328.17|330.16|328.16|9
1726012200000|2024-09-10 23:50:00|330.17|328.17|330.2|328.2|330.21|328.21|330.16|328.16|9
1726012210000|2024-09-10 23:50:10|330.19|328.19|330.26|328.26|330.26|328.26|330.19|328.19|14
1726012220000|2024-09-10 23:50:20|330.21|328.21|330.24|328.24|330.24|328.24|330.2|328.2|12
1726012230000|2024-09-10 23:50:30|330.23|328.23|330.19|328.19|330.24|328.24|330.17|328.17|14
1726012240000|2024-09-10 23:50:40|330.18|328.18|330.27|328.27|330.27|328.27|330.18|328.18|14
1726012250000|2024-09-10 23:50:50|330.2|328.2|330.19|328.19|330.2|328.2|330.19|328.19|2
1726012260000|2024-09-10 23:51:00|330.2|328.2|330.2|328.2|330.2|328.2|330.19|328.19|3
1726012270000|2024-09-10 23:51:10|330.19|328.19|330.19|328.19|330.2|328.2|330.19|328.19|5
1726012280000|2024-09-10 23:51:20|330.2|328.2|330.29|328.29|330.29|328.29|330.19|328.19|10
1726012290000|2024-09-10 23:51:30|330.24|328.24|330.29|328.29|330.29|328.29|330.22|328.22|11
1726012300000|2024-09-10 23:51:40|330.3|328.3|330.36|328.36|330.36|328.36|330.3|328.3|6
1726012310000|2024-09-10 23:51:50|330.41|328.41|330.39|328.39|330.41|328.41|330.39|328.39|5
1726012330000|2024-09-10 23:52:10|330.4|328.4|330.4|328.4|330.4|328.4|330.4|328.4|1
1726012340000|2024-09-10 23:52:20|330.41|328.41|330.4|328.4|330.41|328.41|330.4|328.4|2
1726012350000|2024-09-10 23:52:30|330.39|328.39|330.4|328.4|330.4|328.4|330.39|328.39|2
1726012360000|2024-09-10 23:52:40|330.39|328.39|330.4|328.4|330.41|328.41|330.39|328.39|4
1726012370000|2024-09-10 23:52:50|330.41|328.41|330.49|328.49|330.49|328.49|330.4|328.4|12
1726012380000|2024-09-10 23:53:00|330.5|328.5|330.55|328.55|330.6|328.6|330.5|328.5|9
1726012390000|2024-09-10 23:53:10|330.56|328.56|330.63|328.63|330.65|328.65|330.55|328.55|12
1726012400000|2024-09-10 23:53:20|330.64|328.64|330.68|328.68|330.72|328.72|330.6|328.6|18
1726012410000|2024-09-10 23:53:30|330.61|328.61|330.64|328.64|330.67|328.67|330.61|328.61|9
1726012420000|2024-09-10 23:53:40|330.66|328.66|330.65|328.65|330.66|328.66|330.64|328.64|4
1726012430000|2024-09-10 23:53:50|330.66|328.66|330.68|328.68|330.68|328.68|330.64|328.64|15
1726012440000|2024-09-10 23:54:00|330.64|328.64|330.6|328.6|330.64|328.64|330.6|328.6|4
1726012450000|2024-09-10 23:54:10|330.62|328.62|330.67|328.67|330.67|328.67|330.61|328.61|12
1726012460000|2024-09-10 23:54:20|330.66|328.66|330.69|328.69|330.69|328.69|330.62|328.62|12
1726012470000|2024-09-10 23:54:30|330.64|328.64|330.67|328.67|330.68|328.68|330.64|328.64|3
1726012480000|2024-09-10 23:54:40|330.65|328.65|330.65|328.65|330.66|328.66|330.64|328.64|4
1726012500000|2024-09-10 23:55:00|330.66|328.66|330.77|328.77|330.77|328.77|330.66|328.66|11
1726012510000|2024-09-10 23:55:10|330.66|328.66|330.69|328.69|330.71|328.71|330.65|328.65|7
1726012520000|2024-09-10 23:55:20|330.68|328.68|330.67|328.67|330.68|328.68|330.67|328.67|12
1726012530000|2024-09-10 23:55:30|330.65|328.65|330.67|328.67|330.67|328.67|330.65|328.65|2
1726012540000|2024-09-10 23:55:40|330.68|328.68|330.67|328.67|330.68|328.68|330.67|328.67|2
1726012550000|2024-09-10 23:55:50|330.68|328.68|330.67|328.67|330.69|328.69|330.67|328.67|5
1726012560000|2024-09-10 23:56:00|330.66|328.66|330.74|328.74|330.74|328.74|330.66|328.66|11
1726012570000|2024-09-10 23:56:10|330.73|328.73|330.67|328.67|330.75|328.75|330.67|328.67|12
1726012580000|2024-09-10 23:56:20|330.66|328.66|330.57|328.57|330.66|328.66|330.57|328.57|7
1726012590000|2024-09-10 23:56:30|330.58|328.58|330.58|328.58|330.59|328.59|330.58|328.58|11
1726012600000|2024-09-10 23:56:40|330.59|328.59|330.59|328.59|330.59|328.59|330.58|328.58|5
1726012610000|2024-09-10 23:56:50|330.6|328.6|330.6|328.6|330.6|328.6|330.6|328.6|1
1726012620000|2024-09-10 23:57:00|330.61|328.61|330.68|328.68|330.68|328.68|330.61|328.61|6
1726012630000|2024-09-10 23:57:10|330.69|328.69|330.74|328.74|330.75|328.75|330.69|328.69|10
1726012640000|2024-09-10 23:57:20|330.75|328.75|330.67|328.67|330.75|328.75|330.67|328.67|2
1726012650000|2024-09-10 23:57:30|330.71|328.71|330.68|328.68|330.71|328.71|330.68|328.68|4
1726012670000|2024-09-10 23:57:50|330.7|328.7|330.83|328.83|330.86|328.86|330.7|328.7|16
1726012680000|2024-09-10 23:58:00|330.84|328.84|330.78|328.78|330.86|328.86|330.78|328.78|7
1726012690000|2024-09-10 23:58:10|330.79|328.79|330.72|328.72|330.81|328.81|330.72|328.72|8
1726012700000|2024-09-10 23:58:20|330.7|328.7|330.6|328.6|330.71|328.71|330.6|328.6|9
1726012710000|2024-09-10 23:58:30|330.61|328.61|330.6|328.6|330.61|328.61|330.6|328.6|2
1726012720000|2024-09-10 23:58:40|330.59|328.59|330.58|328.58|330.59|328.59|330.58|328.58|2
1726012730000|2024-09-10 23:58:50|330.59|328.59|330.65|328.65|330.65|328.65|330.59|328.59|6
1726012740000|2024-09-10 23:59:00|330.66|328.66|330.62|328.62|330.67|328.67|330.62|328.62|3
1726012750000|2024-09-10 23:59:10|330.66|328.66|330.63|328.63|330.66|328.66|330.63|328.63|2
1726012770000|2024-09-10 23:59:30|330.59|328.59|330.51|328.51|330.59|328.59|330.51|328.51|3
1726012780000|2024-09-10 23:59:40|330.53|328.53|330.44|328.44|330.53|328.53|330.43|328.43|9
1726012790000|2024-09-10 23:59:50|330.45|328.45|330.47|328.47|330.49|328.49|330.45|328.45|10
1726012800000|2024-09-11 00:00:00|330.48|328.48|330.68|328.68|330.68|328.68|330.48|328.48|19
1726012810000|2024-09-11 00:00:10|330.69|328.69|330.65|328.65|330.7|328.7|330.56|328.56|15
1726012820000|2024-09-11 00:00:20|330.66|328.66|330.74|328.74|330.74|328.74|330.55|328.55|18
1726012830000|2024-09-11 00:00:30|330.72|328.72|330.74|328.74|330.81|328.81|330.66|328.66|15
1726012840000|2024-09-11 00:00:40|330.75|328.75|330.72|328.72|330.76|328.76|330.6|328.6|16
1726012850000|2024-09-11 00:00:50|330.73|328.73|330.67|328.67|330.73|328.73|330.62|328.62|8
1726012860000|2024-09-11 00:01:00|330.65|328.65|330.64|328.64|330.67|328.67|330.59|328.59|21
1726012870000|2024-09-11 00:01:10|330.65|328.65|330.52|328.52|330.65|328.65|330.52|328.52|10
1726012880000|2024-09-11 00:01:20|330.51|328.51|330.48|328.48|330.51|328.51|330.47|328.47|3
1726012890000|2024-09-11 00:01:30|330.47|328.47|330.39|328.39|330.47|328.47|330.32|328.32|18
1726012900000|2024-09-11 00:01:40|330.4|328.4|330.49|328.49|330.49|328.49|330.39|328.39|13
1726012910000|2024-09-11 00:01:50|330.53|328.53|330.53|328.53|330.53|328.53|330.53|328.53|1
1726012920000|2024-09-11 00:02:00|330.54|328.54|330.54|328.54|330.55|328.55|330.53|328.53|5
1726012930000|2024-09-11 00:02:10|330.52|328.52|330.47|328.47|330.52|328.52|330.42|328.42|11
1726012940000|2024-09-11 00:02:20|330.46|328.46|330.5|328.5|330.5|328.5|330.46|328.46|7
1726012950000|2024-09-11 00:02:30|330.51|328.51|330.41|328.41|330.55|328.55|330.41|328.41|10
1726012960000|2024-09-11 00:02:40|330.4|328.4|330.39|328.39|330.4|328.4|330.39|328.39|2
1726012970000|2024-09-11 00:02:50|330.41|328.41|330.38|328.38|330.41|328.41|330.38|328.38|2
1726012980000|2024-09-11 00:03:00|330.36|328.36|330.21|328.21|330.36|328.36|330.21|328.21|5
1726012990000|2024-09-11 00:03:10|330.19|328.19|330.19|328.19|330.19|328.19|330.1|328.1|16
1726013000000|2024-09-11 00:03:20|330.2|328.2|330.23|328.23|330.31|328.31|330.19|328.19|15
1726013010000|2024-09-11 00:03:30|330.2|328.2|330.16|328.16|330.2|328.2|330.16|328.16|8
1726013020000|2024-09-11 00:03:40|330.14|328.14|330.03|328.03|330.16|328.16|330.01|328.01|15
1726013030000|2024-09-11 00:03:50|330.04|328.04|330.06|328.06|330.06|328.06|329.98|327.98|10
1726013040000|2024-09-11 00:04:00|330|328|330.11|328.11|330.17|328.17|330|328|12
1726013050000|2024-09-11 00:04:10|330.12|328.12|330.16|328.16|330.19|328.19|330.12|328.12|12
1726013060000|2024-09-11 00:04:20|330.15|328.15|330.2|328.2|330.26|328.26|330.15|328.15|21
1726013070000|2024-09-11 00:04:30|330.19|328.19|330.19|328.19|330.2|328.2|330.16|328.16|9
1726013080000|2024-09-11 00:04:40|330.18|328.18|330.17|328.17|330.19|328.19|330.17|328.17|13
1726013090000|2024-09-11 00:04:50|330.16|328.16|330.14|328.14|330.18|328.18|330.14|328.14|10
1726013100000|2024-09-11 00:05:00|330.16|328.16|330.21|328.21|330.21|328.21|330.16|328.16|6
1726013110000|2024-09-11 00:05:10|330.22|328.22|330.2|328.2|330.23|328.23|330.15|328.15|13
1726013120000|2024-09-11 00:05:20|330.19|328.19|330.19|328.19|330.21|328.21|330.17|328.17|10
1726013130000|2024-09-11 00:05:30|330.2|328.2|330.22|328.22|330.25|328.25|330.18|328.18|16
1726013140000|2024-09-11 00:05:40|330.16|328.16|330.2|328.2|330.2|328.2|330.14|328.14|7
1726013150000|2024-09-11 00:05:50|330.14|328.14|330.14|328.14|330.14|328.14|330.14|328.14|1
1726013220000|2024-09-11 00:07:00|330.15|328.15|330.2|328.2|330.22|328.22|330.15|328.15|14
1726013230000|2024-09-11 00:07:10|330.19|328.19|330.23|328.23|330.29|328.29|330.18|328.18|16
1726013240000|2024-09-11 00:07:20|330.24|328.24|330.1|328.1|330.24|328.24|330.1|328.1|12
1726013250000|2024-09-11 00:07:30|330.11|328.11|330.12|328.12|330.12|328.12|330.09|328.09|7
1726013260000|2024-09-11 00:07:40|330.13|328.13|330.16|328.16|330.16|328.16|330.1|328.1|8
1726013270000|2024-09-11 00:07:50|330.11|328.11|330.15|328.15|330.15|328.15|330.08|328.08|17
1726013280000|2024-09-11 00:08:00|330.16|328.16|330|328|330.22|328.22|330|328|17
1726013290000|2024-09-11 00:08:10|329.99|327.99|329.96|327.96|329.99|327.99|329.9|327.9|15
1726013300000|2024-09-11 00:08:20|329.97|327.97|329.89|327.89|330|328|329.89|327.89|13
1726013310000|2024-09-11 00:08:30|329.9|327.9|329.8|327.8|329.9|327.9|329.8|327.8|10
1726013320000|2024-09-11 00:08:40|329.85|327.85|329.78|327.78|329.85|327.85|329.78|327.78|6
1726013330000|2024-09-11 00:08:50|329.79|327.79|329.73|327.73|329.83|327.83|329.72|327.72|15
1726013340000|2024-09-11 00:09:00|329.72|327.72|329.97|327.97|329.97|327.97|329.72|327.72|19
1726013350000|2024-09-11 00:09:10|329.95|327.95|329.89|327.89|329.98|327.98|329.89|327.89|12
1726013360000|2024-09-11 00:09:20|329.87|327.87|329.79|327.79|329.88|327.88|329.78|327.78|9
1726013370000|2024-09-11 00:09:30|329.8|327.8|329.83|327.83|329.83|327.83|329.8|327.8|11
1726013380000|2024-09-11 00:09:40|329.8|327.8|329.81|327.81|329.81|327.81|329.79|327.79|16
1726013390000|2024-09-11 00:09:50|329.8|327.8|329.86|327.86|329.86|327.86|329.78|327.78|11
1726013400000|2024-09-11 00:10:00|329.96|327.96|330|328|330|328|329.95|327.95|17
1726013410000|2024-09-11 00:10:10|329.99|327.99|330.13|328.13|330.17|328.17|329.99|327.99|19
1726013420000|2024-09-11 00:10:20|330.12|328.12|330.16|328.16|330.16|328.16|330.1|328.1|12
1726013430000|2024-09-11 00:10:30|330.15|328.15|330.25|328.25|330.26|328.26|330.14|328.14|20
1726013440000|2024-09-11 00:10:40|330.28|328.28|330.36|328.36|330.36|328.36|330.28|328.28|12
1726013450000|2024-09-11 00:10:50|330.37|328.37|330.45|328.45|330.45|328.45|330.36|328.36|13
1726013460000|2024-09-11 00:11:00|330.46|328.46|330.46|328.46|330.49|328.49|330.45|328.45|13
1726013470000|2024-09-11 00:11:10|330.47|328.47|330.42|328.42|330.47|328.47|330.42|328.42|7
1726013480000|2024-09-11 00:11:20|330.43|328.43|330.47|328.47|330.47|328.47|330.43|328.43|5
1726013490000|2024-09-11 00:11:30|330.46|328.46|330.46|328.46|330.47|328.47|330.46|328.46|3
1726013510000|2024-09-11 00:11:50|330.47|328.47|330.47|328.47|330.48|328.48|330.47|328.47|3
1726013520000|2024-09-11 00:12:00|330.49|328.49|330.55|328.55|330.61|328.61|330.49|328.49|14
1726013530000|2024-09-11 00:12:10|330.57|328.57|330.55|328.55|330.57|328.57|330.55|328.55|2
1726013540000|2024-09-11 00:12:20|330.56|328.56|330.54|328.54|330.56|328.56|330.54|328.54|2
1726013550000|2024-09-11 00:12:30|330.49|328.49|330.42|328.42|330.53|328.53|330.42|328.42|7
1726013560000|2024-09-11 00:12:40|330.41|328.41|330.31|328.31|330.41|328.41|330.31|328.31|16
1726013570000|2024-09-11 00:12:50|330.32|328.32|330.33|328.33|330.34|328.34|330.32|328.32|4
1726013580000|2024-09-11 00:13:00|330.31|328.31|330.3|328.3|330.33|328.33|330.27|328.27|13
1726013590000|2024-09-11 00:13:10|330.31|328.31|330.25|328.25|330.33|328.33|330.25|328.25|9
1726013600000|2024-09-11 00:13:20|330.22|328.22|330.22|328.22|330.22|328.22|330.22|328.22|1
1726013610000|2024-09-11 00:13:30|330.21|328.21|330.21|328.21|330.21|328.21|330.21|328.21|1
1726013620000|2024-09-11 00:13:40|330.19|328.19|330.19|328.19|330.19|328.19|330.19|328.19|1
1726013640000|2024-09-11 00:14:00|330.11|328.11|330.07|328.07|330.11|328.11|330.07|328.07|2
1726013650000|2024-09-11 00:14:10|330.08|328.08|330.02|328.02|330.08|328.08|330.02|328.02|10
1726013660000|2024-09-11 00:14:20|330.03|328.03|329.96|327.96|330.03|328.03|329.96|327.96|4
1726013670000|2024-09-11 00:14:30|329.97|327.97|329.91|327.91|329.97|327.97|329.91|327.91|9
1726013690000|2024-09-11 00:14:50|329.92|327.92|330.29|328.29|330.29|328.29|329.92|327.92|7
1726013700000|2024-09-11 00:15:00|330.3|328.3|330.19|328.19|330.3|328.3|330.19|328.19|9
1726013710000|2024-09-11 00:15:10|330.21|328.21|330.22|328.22|330.22|328.22|330.2|328.2|10
1726013720000|2024-09-11 00:15:20|330.23|328.23|330.26|328.26|330.32|328.32|330.23|328.23|16
1726013730000|2024-09-11 00:15:30|330.27|328.27|330.29|328.29|330.29|328.29|330.26|328.26|12
1726013740000|2024-09-11 00:15:40|330.3|328.3|330.31|328.31|330.31|328.31|330.3|328.3|2
1726013750000|2024-09-11 00:15:50|330.32|328.32|330.33|328.33|330.33|328.33|330.32|328.32|2
1726013760000|2024-09-11 00:16:00|330.32|328.32|330.19|328.19|330.32|328.32|330.19|328.19|4
1726013770000|2024-09-11 00:16:10|330.18|328.18|329.92|327.92|330.18|328.18|329.91|327.91|10
1726013780000|2024-09-11 00:16:20|329.89|327.89|329.83|327.83|329.89|327.89|329.83|327.83|9
1726013790000|2024-09-11 00:16:30|329.84|327.84|329.83|327.83|329.89|327.89|329.83|327.83|21
1726013800000|2024-09-11 00:16:40|329.84|327.84|329.78|327.78|329.84|327.84|329.73|327.73|10
1726013810000|2024-09-11 00:16:50|329.77|327.77|329.67|327.67|329.77|327.77|329.67|327.67|9
1726013820000|2024-09-11 00:17:00|329.68|327.68|329.74|327.74|329.74|327.74|329.67|327.67|11
1726013830000|2024-09-11 00:17:10|329.78|327.78|329.75|327.75|329.79|327.79|329.74|327.74|14
1726013840000|2024-09-11 00:17:20|329.74|327.74|329.74|327.74|329.75|327.75|329.72|327.72|8
1726013850000|2024-09-11 00:17:30|329.73|327.73|329.71|327.71|329.73|327.73|329.71|327.71|2
1726013880000|2024-09-11 00:18:00|329.7|327.7|329.65|327.65|329.71|327.71|329.65|327.65|3
1726013890000|2024-09-11 00:18:10|329.68|327.68|329.54|327.54|329.71|327.71|329.53|327.53|10
1726013900000|2024-09-11 00:18:20|329.55|327.55|329.51|327.51|329.66|327.66|329.5|327.5|21
1726013910000|2024-09-11 00:18:30|329.52|327.52|329.49|327.49|329.56|327.56|329.49|327.49|18
1726013920000|2024-09-11 00:18:40|329.48|327.48|329.43|327.43|329.49|327.49|329.4|327.4|17
1726013930000|2024-09-11 00:18:50|329.42|327.42|329.37|327.37|329.44|327.44|329.37|327.37|7
1726013940000|2024-09-11 00:19:00|329.38|327.38|329.3|327.3|329.38|327.38|329.27|327.27|16
1726013950000|2024-09-11 00:19:10|329.31|327.31|329.31|327.31|329.35|327.35|329.3|327.3|7
1726013960000|2024-09-11 00:19:20|329.32|327.32|329.32|327.32|329.32|327.32|329.32|327.32|1
1726013970000|2024-09-11 00:19:30|329.4|327.4|329.43|327.43|329.43|327.43|329.38|327.38|11
1726013990000|2024-09-11 00:19:50|329.49|327.49|329.47|327.47|329.49|327.49|329.47|327.47|7
1726014000000|2024-09-11 00:20:00|329.39|327.39|329.35|327.35|329.39|327.39|329.35|327.35|6
1726014010000|2024-09-11 00:20:10|329.34|327.34|329.32|327.32|329.36|327.36|329.32|327.32|5
1726014020000|2024-09-11 00:20:20|329.29|327.29|329.29|327.29|329.29|327.29|329.29|327.29|1
1726014030000|2024-09-11 00:20:30|329.24|327.24|329.38|327.38|329.38|327.38|329.24|327.24|9
1726014040000|2024-09-11 00:20:40|329.39|327.39|329.41|327.41|329.41|327.41|329.39|327.39|3
1726014050000|2024-09-11 00:20:50|329.44|327.44|329.54|327.54|329.55|327.55|329.44|327.44|15
1726014060000|2024-09-11 00:21:00|329.51|327.51|329.39|327.39|329.51|327.51|329.37|327.37|14
1726014070000|2024-09-11 00:21:10|329.37|327.37|329.34|327.34|329.39|327.39|329.33|327.33|9
1726014080000|2024-09-11 00:21:20|329.35|327.35|329.34|327.34|329.35|327.35|329.34|327.34|6
1726014090000|2024-09-11 00:21:30|329.35|327.35|329.35|327.35|329.35|327.35|329.34|327.34|7
1726014100000|2024-09-11 00:21:40|329.36|327.36|329.45|327.45|329.46|327.46|329.36|327.36|6
1726014110000|2024-09-11 00:21:50|329.46|327.46|329.55|327.55|329.55|327.55|329.45|327.45|7
1726014120000|2024-09-11 00:22:00|329.56|327.56|329.54|327.54|329.58|327.58|329.54|327.54|10
1726014130000|2024-09-11 00:22:10|329.55|327.55|329.56|327.56|329.57|327.57|329.53|327.53|6
1726014140000|2024-09-11 00:22:20|329.54|327.54|329.49|327.49|329.54|327.54|329.46|327.46|10
1726014150000|2024-09-11 00:22:30|329.48|327.48|329.43|327.43|329.49|327.49|329.43|327.43|12
1726014170000|2024-09-11 00:22:50|329.42|327.42|329.39|327.39|329.42|327.42|329.38|327.38|4
1726014180000|2024-09-11 00:23:00|329.41|327.41|329.42|327.42|329.42|327.42|329.4|327.4|12
1726014190000|2024-09-11 00:23:10|329.44|327.44|329.31|327.31|329.44|327.44|329.3|327.3|8
1726014200000|2024-09-11 00:23:20|329.3|327.3|329.3|327.3|329.32|327.32|329.3|327.3|9
1726014210000|2024-09-11 00:23:30|329.31|327.31|329.22|327.22|329.31|327.31|329.21|327.21|14
1726014220000|2024-09-11 00:23:40|329.21|327.21|329.1|327.1|329.21|327.21|329.08|327.08|7
1726014230000|2024-09-11 00:23:50|329.09|327.09|329.05|327.05|329.09|327.09|329|327|8
1726014240000|2024-09-11 00:24:00|329.08|327.08|328.93|326.93|329.09|327.09|328.9|326.9|17
1726014250000|2024-09-11 00:24:10|328.94|326.94|328.93|326.93|328.96|326.96|328.9|326.9|16
1726014260000|2024-09-11 00:24:20|328.91|326.91|328.89|326.89|328.96|326.96|328.89|326.89|8
1726014270000|2024-09-11 00:24:30|328.9|326.9|328.95|326.95|328.95|326.95|328.85|326.85|16
1726014280000|2024-09-11 00:24:40|328.96|326.96|328.94|326.94|328.96|326.96|328.91|326.91|12
1726014290000|2024-09-11 00:24:50|328.93|326.93|328.87|326.87|328.93|326.93|328.87|326.87|3
1726014300000|2024-09-11 00:25:00|328.88|326.88|328.95|326.95|328.95|326.95|328.88|326.88|9
1726014310000|2024-09-11 00:25:10|328.96|326.96|329.03|327.03|329.04|327.04|328.95|326.95|14
1726014320000|2024-09-11 00:25:20|329.04|327.04|329.02|327.02|329.04|327.04|329.02|327.02|13
1726014330000|2024-09-11 00:25:30|329.03|327.03|329.02|327.02|329.06|327.06|329.01|327.01|10
1726014340000|2024-09-11 00:25:40|329.06|327.06|329.09|327.09|329.09|327.09|329.06|327.06|3
1726014350000|2024-09-11 00:25:50|329.08|327.08|329.07|327.07|329.13|327.13|329.02|327.02|17
1726014360000|2024-09-11 00:26:00|329.06|327.06|328.93|326.93|329.06|327.06|328.93|326.93|15
1726014370000|2024-09-11 00:26:10|328.91|326.91|328.89|326.89|328.92|326.92|328.88|326.88|5
1726014380000|2024-09-11 00:26:20|328.88|326.88|328.97|326.97|328.98|326.98|328.88|326.88|12
1726014390000|2024-09-11 00:26:30|328.98|326.98|328.96|326.96|328.98|326.98|328.95|326.95|13
1726014400000|2024-09-11 00:26:40|328.93|326.93|328.89|326.89|328.94|326.94|328.87|326.87|7
1726014410000|2024-09-11 00:26:50|328.87|326.87|328.83|326.83|328.87|326.87|328.79|326.79|12
1726014420000|2024-09-11 00:27:00|328.82|326.82|328.68|326.68|328.82|326.82|328.61|326.61|19
1726014430000|2024-09-11 00:27:10|328.67|326.67|328.65|326.65|328.68|326.68|328.64|326.64|6
1726014440000|2024-09-11 00:27:20|328.66|326.66|328.54|326.54|328.66|326.66|328.54|326.54|12
1726014450000|2024-09-11 00:27:30|328.55|326.55|328.57|326.57|328.57|326.57|328.5|326.5|17
1726014460000|2024-09-11 00:27:40|328.56|326.56|328.56|326.56|328.64|326.64|328.52|326.52|18
1726014470000|2024-09-11 00:27:50|328.54|326.54|328.56|326.56|328.6|326.6|328.52|326.52|15
1726014480000|2024-09-11 00:28:00|328.55|326.55|328.81|326.81|328.83|326.83|328.55|326.55|12
1726014490000|2024-09-11 00:28:10|328.82|326.82|328.74|326.74|328.82|326.82|328.73|326.73|7
1726014500000|2024-09-11 00:28:20|328.73|326.73|328.66|326.66|328.82|326.82|328.64|326.64|17
1726014510000|2024-09-11 00:28:30|328.7|326.7|328.79|326.79|328.81|326.81|328.7|326.7|9
1726014520000|2024-09-11 00:28:40|328.78|326.78|328.83|326.83|328.85|326.85|328.78|326.78|6
1726014530000|2024-09-11 00:28:50|328.82|326.82|328.84|326.84|328.85|326.85|328.82|326.82|9
1726014540000|2024-09-11 00:29:00|328.83|326.83|328.85|326.85|328.86|326.86|328.83|326.83|6
1726014550000|2024-09-11 00:29:10|328.87|326.87|328.85|326.85|328.87|326.87|328.85|326.85|3
1726014560000|2024-09-11 00:29:20|328.84|326.84|328.85|326.85|328.85|326.85|328.83|326.83|6
1726014570000|2024-09-11 00:29:30|328.84|326.84|328.77|326.77|328.85|326.85|328.77|326.77|5
1726014580000|2024-09-11 00:29:40|328.78|326.78|328.8|326.8|328.8|326.8|328.77|326.77|6
1726014590000|2024-09-11 00:29:50|328.85|326.85|328.97|326.97|329.01|327.01|328.85|326.85|11
1726014600000|2024-09-11 00:30:00|328.98|326.98|328.85|326.85|329|327|328.84|326.84|14
1726014610000|2024-09-11 00:30:10|328.75|326.75|328.71|326.71|328.77|326.77|328.67|326.67|14
1726014620000|2024-09-11 00:30:20|328.79|326.79|328.76|326.76|328.79|326.79|328.76|326.76|9
1726014630000|2024-09-11 00:30:30|328.78|326.78|328.88|326.88|328.92|326.92|328.78|326.78|12
1726014640000|2024-09-11 00:30:40|328.89|326.89|329.02|327.02|329.04|327.04|328.89|326.89|17
1726014650000|2024-09-11 00:30:50|329.01|327.01|328.96|326.96|329.02|327.02|328.96|326.96|13
1726014660000|2024-09-11 00:31:00|328.95|326.95|328.87|326.87|328.96|326.96|328.85|326.85|10
1726014670000|2024-09-11 00:31:10|328.86|326.86|328.84|326.84|328.86|326.86|328.84|326.84|2
1726014680000|2024-09-11 00:31:20|328.79|326.79|328.83|326.83|328.83|326.83|328.79|326.79|9
1726014690000|2024-09-11 00:31:30|328.82|326.82|328.78|326.78|328.83|326.83|328.78|326.78|7
1726014700000|2024-09-11 00:31:40|328.79|326.79|329.03|327.03|329.04|327.04|328.79|326.79|18
1726014710000|2024-09-11 00:31:50|329.02|327.02|329.02|327.02|329.03|327.03|328.99|326.99|13
1726014720000|2024-09-11 00:32:00|329.01|327.01|328.95|326.95|329.03|327.03|328.95|326.95|15
1726014730000|2024-09-11 00:32:10|328.93|326.93|328.86|326.86|328.94|326.94|328.86|326.86|6
1726014740000|2024-09-11 00:32:20|328.85|326.85|328.77|326.77|328.85|326.85|328.69|326.69|8
1726014750000|2024-09-11 00:32:30|328.78|326.78|328.79|326.79|328.79|326.79|328.78|326.78|2
1726014760000|2024-09-11 00:32:40|328.85|326.85|328.94|326.94|328.94|326.94|328.85|326.85|7
1726014770000|2024-09-11 00:32:50|328.98|326.98|329.04|327.04|329.04|327.04|328.98|326.98|7
1726014780000|2024-09-11 00:33:00|329.03|327.03|329.02|327.02|329.03|327.03|329.02|327.02|2
1726014790000|2024-09-11 00:33:10|329.04|327.04|328.96|326.96|329.04|327.04|328.96|326.96|4
1726014800000|2024-09-11 00:33:20|328.97|326.97|328.97|326.97|328.97|326.97|328.96|326.96|7
1726014810000|2024-09-11 00:33:30|328.96|326.96|328.82|326.82|328.96|326.96|328.8|326.8|11
1726014820000|2024-09-11 00:33:40|328.84|326.84|328.85|326.85|328.86|326.86|328.83|326.83|7
1726014830000|2024-09-11 00:33:50|328.84|326.84|328.92|326.92|328.94|326.94|328.84|326.84|10
1726014840000|2024-09-11 00:34:00|328.91|326.91|328.94|326.94|328.94|326.94|328.83|326.83|19
1726014850000|2024-09-11 00:34:10|328.93|326.93|329.05|327.05|329.09|327.09|328.93|326.93|9
1726014860000|2024-09-11 00:34:20|329.06|327.06|329.03|327.03|329.06|327.06|329.03|327.03|7
1726014870000|2024-09-11 00:34:30|329.04|327.04|329.05|327.05|329.07|327.07|329.03|327.03|14
1726014880000|2024-09-11 00:34:40|329.06|327.06|329.25|327.25|329.27|327.27|329.06|327.06|15
1726014890000|2024-09-11 00:34:50|329.26|327.26|329.26|327.26|329.26|327.26|329.26|327.26|1
1726014900000|2024-09-11 00:35:00|329.25|327.25|329.22|327.22|329.25|327.25|329.17|327.17|10
1726014910000|2024-09-11 00:35:10|329.21|327.21|329.18|327.18|329.22|327.22|329.16|327.16|7
1726014920000|2024-09-11 00:35:20|329.19|327.19|329.18|327.18|329.19|327.19|329.18|327.18|2
1726014930000|2024-09-11 00:35:30|329.19|327.19|329.38|327.38|329.38|327.38|329.18|327.18|13
1726014940000|2024-09-11 00:35:40|329.4|327.4|329.46|327.46|329.48|327.48|329.4|327.4|14
1726014950000|2024-09-11 00:35:50|329.47|327.47|329.46|327.46|329.47|327.47|329.46|327.46|14
1726014960000|2024-09-11 00:36:00|329.44|327.44|329.45|327.45|329.49|327.49|329.43|327.43|7
1726014970000|2024-09-11 00:36:10|329.47|327.47|329.46|327.46|329.47|327.47|329.46|327.46|2
1726014980000|2024-09-11 00:36:20|329.47|327.47|329.44|327.44|329.47|327.47|329.44|327.44|6
1726014990000|2024-09-11 00:36:30|329.41|327.41|329.41|327.41|329.42|327.42|329.41|327.41|3
1726015000000|2024-09-11 00:36:40|329.42|327.42|329.44|327.44|329.44|327.44|329.42|327.42|3
1726015010000|2024-09-11 00:36:50|329.43|327.43|329.44|327.44|329.48|327.48|329.43|327.43|9
1726015020000|2024-09-11 00:37:00|329.45|327.45|329.67|327.67|329.67|327.67|329.44|327.44|8
1726015030000|2024-09-11 00:37:10|329.66|327.66|329.67|327.67|329.67|327.67|329.65|327.65|17
1726015040000|2024-09-11 00:37:20|329.66|327.66|329.69|327.69|329.69|327.69|329.66|327.66|6
1726015050000|2024-09-11 00:37:30|329.68|327.68|329.69|327.69|329.7|327.7|329.68|327.68|7
1726015070000|2024-09-11 00:37:50|329.64|327.64|329.7|327.7|329.71|327.71|329.64|327.64|8
1726015080000|2024-09-11 00:38:00|329.69|327.69|329.65|327.65|329.69|327.69|329.64|327.64|8
1726015090000|2024-09-11 00:38:10|329.64|327.64|329.65|327.65|329.65|327.65|329.59|327.59|8
1726015100000|2024-09-11 00:38:20|329.66|327.66|329.74|327.74|329.74|327.74|329.66|327.66|5
1726015110000|2024-09-11 00:38:30|329.76|327.76|329.79|327.79|329.81|327.81|329.76|327.76|18
1726015120000|2024-09-11 00:38:40|329.8|327.8|329.78|327.78|329.81|327.81|329.77|327.77|14
1726015130000|2024-09-11 00:38:50|329.79|327.79|329.8|327.8|329.82|327.82|329.78|327.78|10
1726015140000|2024-09-11 00:39:00|329.81|327.81|329.8|327.8|329.81|327.81|329.79|327.79|12
1726015150000|2024-09-11 00:39:10|329.85|327.85|329.84|327.84|329.86|327.86|329.84|327.84|9
1726015160000|2024-09-11 00:39:20|329.85|327.85|329.71|327.71|329.88|327.88|329.71|327.71|9
1726015170000|2024-09-11 00:39:30|329.74|327.74|329.74|327.74|329.74|327.74|329.67|327.67|13
1726015180000|2024-09-11 00:39:40|329.73|327.73|329.74|327.74|329.74|327.74|329.73|327.73|2
1726015190000|2024-09-11 00:39:50|329.75|327.75|329.72|327.72|329.75|327.75|329.72|327.72|7
1726015200000|2024-09-11 00:40:00|329.56|327.56|329.35|327.35|329.56|327.56|329.34|327.34|17
1726015210000|2024-09-11 00:40:10|329.36|327.36|329.38|327.38|329.39|327.39|329.36|327.36|12
1726015220000|2024-09-11 00:40:20|329.37|327.37|329.37|327.37|329.38|327.38|329.37|327.37|9
1726015230000|2024-09-11 00:40:30|329.36|327.36|329.36|327.36|329.37|327.37|329.33|327.33|6
1726015240000|2024-09-11 00:40:40|329.34|327.34|329.34|327.34|329.35|327.35|329.34|327.34|3
1726015250000|2024-09-11 00:40:50|329.35|327.35|329.36|327.36|329.36|327.36|329.34|327.34|4
1726015260000|2024-09-11 00:41:00|329.35|327.35|329.26|327.26|329.35|327.35|329.25|327.25|6
1726015270000|2024-09-11 00:41:10|329.25|327.25|329.2|327.2|329.25|327.25|329.18|327.18|8
1726015280000|2024-09-11 00:41:20|329.19|327.19|329.19|327.19|329.19|327.19|329.19|327.19|1
1726015290000|2024-09-11 00:41:30|329.26|327.26|329.28|327.28|329.28|327.28|329.24|327.24|8
1726015310000|2024-09-11 00:41:50|329.31|327.31|329.24|327.24|329.37|327.37|329.24|327.24|9
1726015320000|2024-09-11 00:42:00|329.19|327.19|329.36|327.36|329.37|327.37|329.19|327.19|15
1726015330000|2024-09-11 00:42:10|329.37|327.37|329.37|327.37|329.38|327.38|329.37|327.37|5
1726015340000|2024-09-11 00:42:20|329.36|327.36|329.36|327.36|329.36|327.36|329.36|327.36|1
1726015350000|2024-09-11 00:42:30|329.4|327.4|329.42|327.42|329.45|327.45|329.4|327.4|6
1726015360000|2024-09-11 00:42:40|329.41|327.41|329.37|327.37|329.41|327.41|329.37|327.37|11
1726015370000|2024-09-11 00:42:50|329.38|327.38|329.36|327.36|329.38|327.38|329.36|327.36|8
1726015380000|2024-09-11 00:43:00|329.4|327.4|329.36|327.36|329.4|327.4|329.35|327.35|6
1726015390000|2024-09-11 00:43:10|329.35|327.35|329.32|327.32|329.36|327.36|329.25|327.25|12
1726015400000|2024-09-11 00:43:20|329.28|327.28|329.24|327.24|329.29|327.29|329.2|327.2|18
1726015410000|2024-09-11 00:43:30|329.22|327.22|329.23|327.23|329.24|327.24|329.22|327.22|6
1726015420000|2024-09-11 00:43:40|329.24|327.24|329.36|327.36|329.36|327.36|329.24|327.24|7
1726015430000|2024-09-11 00:43:50|329.37|327.37|329.39|327.39|329.43|327.43|329.37|327.37|20
1726015440000|2024-09-11 00:44:00|329.37|327.37|329.37|327.37|329.39|327.39|329.36|327.36|9
1726015450000|2024-09-11 00:44:10|329.36|327.36|329.37|327.37|329.39|327.39|329.35|327.35|5
1726015460000|2024-09-11 00:44:20|329.38|327.38|329.54|327.54|329.55|327.55|329.38|327.38|20
1726015470000|2024-09-11 00:44:30|329.55|327.55|329.56|327.56|329.58|327.58|329.53|327.53|16
1726015480000|2024-09-11 00:44:40|329.55|327.55|329.54|327.54|329.56|327.56|329.54|327.54|5
1726015490000|2024-09-11 00:44:50|329.53|327.53|329.53|327.53|329.54|327.54|329.52|327.52|15
1726015500000|2024-09-11 00:45:00|329.54|327.54|329.54|327.54|329.54|327.54|329.54|327.54|1
1726015510000|2024-09-11 00:45:10|329.53|327.53|329.53|327.53|329.54|327.54|329.45|327.45|14
1726015520000|2024-09-11 00:45:20|329.57|327.57|329.48|327.48|329.57|327.57|329.45|327.45|7
1726015530000|2024-09-11 00:45:30|329.41|327.41|329.27|327.27|329.41|327.41|329.27|327.27|6
1726015540000|2024-09-11 00:45:40|329.28|327.28|329.27|327.27|329.31|327.31|329.25|327.25|9
1726015550000|2024-09-11 00:45:50|329.28|327.28|329.42|327.42|329.42|327.42|329.28|327.28|10
1726015560000|2024-09-11 00:46:00|329.41|327.41|329.45|327.45|329.45|327.45|329.4|327.4|8
1726015570000|2024-09-11 00:46:10|329.5|327.5|329.48|327.48|329.5|327.5|329.47|327.47|7
1726015580000|2024-09-11 00:46:20|329.49|327.49|329.41|327.41|329.49|327.49|329.4|327.4|12
1726015590000|2024-09-11 00:46:30|329.43|327.43|329.37|327.37|329.43|327.43|329.37|327.37|15
1726015600000|2024-09-11 00:46:40|329.36|327.36|329.29|327.29|329.36|327.36|329.28|327.28|13
1726015610000|2024-09-11 00:46:50|329.28|327.28|329.29|327.29|329.3|327.3|329.28|327.28|14
1726015620000|2024-09-11 00:47:00|329.3|327.3|329.4|327.4|329.42|327.42|329.29|327.29|15
1726015630000|2024-09-11 00:47:10|329.41|327.41|329.41|327.41|329.41|327.41|329.39|327.39|4
1726015640000|2024-09-11 00:47:20|329.42|327.42|329.42|327.42|329.42|327.42|329.42|327.42|1
1726015650000|2024-09-11 00:47:30|329.43|327.43|329.43|327.43|329.43|327.43|329.43|327.43|1
1726015660000|2024-09-11 00:47:40|329.4|327.4|329.41|327.41|329.43|327.43|329.39|327.39|15
1726015670000|2024-09-11 00:47:50|329.42|327.42|329.42|327.42|329.42|327.42|329.39|327.39|7
1726015680000|2024-09-11 00:48:00|329.43|327.43|329.43|327.43|329.43|327.43|329.39|327.39|10
1726015690000|2024-09-11 00:48:10|329.44|327.44|329.43|327.43|329.45|327.45|329.42|327.42|7
1726015710000|2024-09-11 00:48:30|329.44|327.44|329.47|327.47|329.47|327.47|329.44|327.44|6
1726015730000|2024-09-11 00:48:50|329.59|327.59|329.59|327.59|329.62|327.62|329.59|327.59|6
1726015740000|2024-09-11 00:49:00|329.57|327.57|329.48|327.48|329.57|327.57|329.47|327.47|15
1726015750000|2024-09-11 00:49:10|329.47|327.47|329.49|327.49|329.5|327.5|329.47|327.47|9
1726015760000|2024-09-11 00:49:20|329.47|327.47|329.49|327.49|329.49|327.49|329.47|327.47|6
1726015770000|2024-09-11 00:49:30|329.46|327.46|329.4|327.4|329.47|327.47|329.38|327.38|8
1726015780000|2024-09-11 00:49:40|329.41|327.41|329.39|327.39|329.41|327.41|329.37|327.37|7
1726015790000|2024-09-11 00:49:50|329.37|327.37|329.34|327.34|329.38|327.38|329.32|327.32|12
1726015800000|2024-09-11 00:50:00|329.31|327.31|329.25|327.25|329.31|327.31|329.25|327.25|15
1726015810000|2024-09-11 00:50:10|329.22|327.22|329.03|327.03|329.22|327.22|329.01|327.01|13
1726015820000|2024-09-11 00:50:20|329.05|327.05|329.08|327.08|329.08|327.08|329.05|327.05|3
1726015830000|2024-09-11 00:50:30|329.06|327.06|329.01|327.01|329.07|327.07|329|327|8
1726015840000|2024-09-11 00:50:40|329.02|327.02|329|327|329.02|327.02|328.99|326.99|10
1726015850000|2024-09-11 00:50:50|328.98|326.98|328.99|326.99|328.99|326.99|328.96|326.96|4
1726015860000|2024-09-11 00:51:00|329|327|328.98|326.98|329.02|327.02|328.98|326.98|13
1726015870000|2024-09-11 00:51:10|328.95|326.95|329.06|327.06|329.06|327.06|328.94|326.94|18
1726015880000|2024-09-11 00:51:20|329.05|327.05|328.99|326.99|329.05|327.05|328.99|326.99|9
1726015890000|2024-09-11 00:51:30|329|327|329.02|327.02|329.02|327.02|328.99|326.99|13
1726015900000|2024-09-11 00:51:40|328.99|326.99|329.01|327.01|329.01|327.01|328.99|326.99|3
1726015910000|2024-09-11 00:51:50|328.99|326.99|329.16|327.16|329.16|327.16|328.99|326.99|15
1726015920000|2024-09-11 00:52:00|329.13|327.13|329|327|329.14|327.14|328.98|326.98|15
1726015930000|2024-09-11 00:52:10|329.01|327.01|328.98|326.98|329.01|327.01|328.97|326.97|15
1726015940000|2024-09-11 00:52:20|328.99|326.99|329|327|329|327|328.96|326.96|20
1726015950000|2024-09-11 00:52:30|328.99|326.99|328.98|326.98|329|327|328.95|326.95|9
1726015960000|2024-09-11 00:52:40|328.96|326.96|328.92|326.92|328.96|326.96|328.89|326.89|19
1726015970000|2024-09-11 00:52:50|328.93|326.93|328.9|326.9|328.93|326.93|328.88|326.88|11
1726015980000|2024-09-11 00:53:00|328.91|326.91|328.89|326.89|328.93|326.93|328.88|326.88|16
1726015990000|2024-09-11 00:53:10|328.91|326.91|329.02|327.02|329.04|327.04|328.91|326.91|11
1726016000000|2024-09-11 00:53:20|329.01|327.01|328.93|326.93|329.01|327.01|328.93|326.93|10
1726016010000|2024-09-11 00:53:30|328.91|326.91|328.9|326.9|328.92|326.92|328.9|326.9|7
1726016020000|2024-09-11 00:53:40|328.89|326.89|328.9|326.9|328.91|326.91|328.87|326.87|14
1726016030000|2024-09-11 00:53:50|328.89|326.89|328.92|326.92|328.92|326.92|328.89|326.89|3
1726016040000|2024-09-11 00:54:00|328.89|326.89|328.91|326.91|328.94|326.94|328.89|326.89|17
1726016050000|2024-09-11 00:54:10|328.92|326.92|328.9|326.9|328.94|326.94|328.89|326.89|9
1726016060000|2024-09-11 00:54:20|328.89|326.89|328.89|326.89|328.89|326.89|328.85|326.85|9
1726016070000|2024-09-11 00:54:30|328.9|326.9|329.04|327.04|329.05|327.05|328.9|326.9|16
1726016080000|2024-09-11 00:54:40|329.05|327.05|329.06|327.06|329.06|327.06|329.04|327.04|5
1726016090000|2024-09-11 00:54:50|329.04|327.04|329.04|327.04|329.05|327.05|329.03|327.03|7
1726016100000|2024-09-11 00:55:00|329.01|327.01|329.04|327.04|329.04|327.04|329|327|11
1726016110000|2024-09-11 00:55:10|329.03|327.03|329|327|329.04|327.04|329|327|10
1726016130000|2024-09-11 00:55:30|329.01|327.01|329.09|327.09|329.11|327.11|328.99|326.99|8
1726016140000|2024-09-11 00:55:40|329.1|327.1|329.1|327.1|329.1|327.1|329.09|327.09|5
1726016150000|2024-09-11 00:55:50|329.09|327.09|329.09|327.09|329.12|327.12|329.05|327.05|17
1726016160000|2024-09-11 00:56:00|329.1|327.1|329.13|327.13|329.14|327.14|329.1|327.1|12
1726016170000|2024-09-11 00:56:10|329.12|327.12|329.09|327.09|329.12|327.12|329.07|327.07|22
1726016180000|2024-09-11 00:56:20|329.08|327.08|329.07|327.07|329.09|327.09|329.07|327.07|10
1726016190000|2024-09-11 00:56:30|329.08|327.08|329.07|327.07|329.08|327.08|329.07|327.07|4
1726016200000|2024-09-11 00:56:40|329.09|327.09|329.22|327.22|329.22|327.22|329.08|327.08|12
1726016210000|2024-09-11 00:56:50|329.21|327.21|329.33|327.33|329.33|327.33|329.21|327.21|17
1726016220000|2024-09-11 00:57:00|329.31|327.31|329.28|327.28|329.31|327.31|329.28|327.28|2
1726016230000|2024-09-11 00:57:10|329.3|327.3|329.43|327.43|329.44|327.44|329.3|327.3|19
1726016240000|2024-09-11 00:57:20|329.44|327.44|329.41|327.41|329.44|327.44|329.41|327.41|10
1726016250000|2024-09-11 00:57:30|329.4|327.4|329.43|327.43|329.43|327.43|329.4|327.4|8
1726016260000|2024-09-11 00:57:40|329.42|327.42|329.51|327.51|329.51|327.51|329.41|327.41|13
1726016270000|2024-09-11 00:57:50|329.5|327.5|329.52|327.52|329.52|327.52|329.5|327.5|5
1726016280000|2024-09-11 00:58:00|329.53|327.53|329.62|327.62|329.65|327.65|329.53|327.53|16
1726016290000|2024-09-11 00:58:10|329.6|327.6|329.54|327.54|329.6|327.6|329.54|327.54|7
1726016300000|2024-09-11 00:58:20|329.52|327.52|329.51|327.51|329.52|327.52|329.46|327.46|4
1726016310000|2024-09-11 00:58:30|329.52|327.52|329.49|327.49|329.52|327.52|329.49|327.49|8
1726016320000|2024-09-11 00:58:40|329.47|327.47|329.47|327.47|329.5|327.5|329.47|327.47|5
1726016330000|2024-09-11 00:58:50|329.48|327.48|329.46|327.46|329.48|327.48|329.46|327.46|7
1726016340000|2024-09-11 00:59:00|329.48|327.48|329.48|327.48|329.48|327.48|329.45|327.45|14
1726016350000|2024-09-11 00:59:10|329.46|327.46|329.47|327.47|329.49|327.49|329.46|327.46|6
1726016360000|2024-09-11 00:59:20|329.46|327.46|329.46|327.46|329.46|327.46|329.42|327.42|7
1726016380000|2024-09-11 00:59:40|329.45|327.45|329.34|327.34|329.45|327.45|329.34|327.34|9
1726016390000|2024-09-11 00:59:50|329.35|327.35|329.35|327.35|329.36|327.36|329.35|327.35|9
1726016400000|2024-09-11 01:00:00|329.36|327.36|329.24|327.24|329.38|327.38|329.15|327.15|23
1726016410000|2024-09-11 01:00:10|329.25|327.25|329.23|327.23|329.25|327.25|329.2|327.2|19
1726016420000|2024-09-11 01:00:20|329.24|327.24|329.26|327.26|329.35|327.35|329.21|327.21|11
1726016430000|2024-09-11 01:00:30|329.25|327.25|329.38|327.38|329.4|327.4|329.25|327.25|9
1726016440000|2024-09-11 01:00:40|329.39|327.39|329.29|327.29|329.39|327.39|329.29|327.29|17
1726016450000|2024-09-11 01:00:50|329.3|327.3|329.25|327.25|329.3|327.3|329.23|327.23|14
1726016460000|2024-09-11 01:01:00|329.23|327.23|329.01|327.01|329.23|327.23|328.97|326.97|16
1726016470000|2024-09-11 01:01:10|329|327|328.97|326.97|329.01|327.01|328.96|326.96|14
1726016480000|2024-09-11 01:01:20|328.96|326.96|328.93|326.93|328.97|326.97|328.88|326.88|13
1726016490000|2024-09-11 01:01:30|328.99|326.99|328.97|326.97|329.04|327.04|328.94|326.94|8
1726016500000|2024-09-11 01:01:40|328.98|326.98|329.2|327.2|329.25|327.25|328.98|326.98|15
1726016510000|2024-09-11 01:01:50|329.21|327.21|329.17|327.17|329.23|327.23|329.16|327.16|13
1726016520000|2024-09-11 01:02:00|329.16|327.16|328.87|326.87|329.16|327.16|328.86|326.86|21
1726016530000|2024-09-11 01:02:10|328.88|326.88|328.91|326.91|328.97|326.97|328.87|326.87|13
1726016540000|2024-09-11 01:02:20|328.9|326.9|328.84|326.84|328.9|326.9|328.81|326.81|12
1726016550000|2024-09-11 01:02:30|328.82|326.82|328.82|326.82|328.82|326.82|328.8|326.8|4
1726016560000|2024-09-11 01:02:40|328.83|326.83|328.8|326.8|328.83|326.83|328.78|326.78|19
1726016570000|2024-09-11 01:02:50|328.81|326.81|328.69|326.69|328.81|326.81|328.65|326.65|14
1726016580000|2024-09-11 01:03:00|328.67|326.67|328.69|326.69|328.69|326.69|328.6|326.6|15
1726016590000|2024-09-11 01:03:10|328.68|326.68|328.66|326.66|328.69|326.69|328.65|326.65|12
1726016600000|2024-09-11 01:03:20|328.67|326.67|328.83|326.83|328.84|326.84|328.65|326.65|22
1726016610000|2024-09-11 01:03:30|328.84|326.84|328.86|326.86|328.9|326.9|328.83|326.83|18
1726016620000|2024-09-11 01:03:40|328.87|326.87|328.87|326.87|328.9|326.9|328.86|326.86|7
1726016630000|2024-09-11 01:03:50|328.9|326.9|328.9|326.9|328.9|326.9|328.88|326.88|6
1726016640000|2024-09-11 01:04:00|328.88|326.88|328.69|326.69|328.9|326.9|328.67|326.67|23
1726016650000|2024-09-11 01:04:10|328.71|326.71|328.69|326.69|328.73|326.73|328.68|326.68|15
1726016660000|2024-09-11 01:04:20|328.7|326.7|328.74|326.74|328.81|326.81|328.7|326.7|13
1726016670000|2024-09-11 01:04:30|328.76|326.76|328.81|326.81|328.81|326.81|328.76|326.76|7
1726016680000|2024-09-11 01:04:40|328.79|326.79|328.82|326.82|328.82|326.82|328.79|326.79|4
1726016690000|2024-09-11 01:04:50|328.83|326.83|328.83|326.83|328.83|326.83|328.83|326.83|1
1726016700000|2024-09-11 01:05:00|328.82|326.82|328.81|326.81|328.82|326.82|328.75|326.75|7
1726016710000|2024-09-11 01:05:10|328.83|326.83|329.01|327.01|329.01|327.01|328.83|326.83|19
1726016720000|2024-09-11 01:05:20|329.03|327.03|329.22|327.22|329.22|327.22|329.03|327.03|22
1726016730000|2024-09-11 01:05:30|329.25|327.25|329.2|327.2|329.25|327.25|329.18|327.18|13
1726016740000|2024-09-11 01:05:40|329.17|327.17|329.2|327.2|329.21|327.21|329.16|327.16|10
1726016750000|2024-09-11 01:05:50|329.19|327.19|329.11|327.11|329.19|327.19|329.11|327.11|12
1726016760000|2024-09-11 01:06:00|329.09|327.09|329.01|327.01|329.09|327.09|328.99|326.99|16
1726016770000|2024-09-11 01:06:10|329|327|328.99|326.99|329.03|327.03|328.98|326.98|19
1726016780000|2024-09-11 01:06:20|328.98|326.98|328.86|326.86|328.98|326.98|328.81|326.81|13
1726016790000|2024-09-11 01:06:30|328.84|326.84|328.75|326.75|328.84|326.84|328.71|326.71|11
1726016800000|2024-09-11 01:06:40|328.77|326.77|328.76|326.76|328.78|326.78|328.68|326.68|19
1726016810000|2024-09-11 01:06:50|328.77|326.77|328.74|326.74|328.79|326.79|328.73|326.73|11
1726016820000|2024-09-11 01:07:00|328.75|326.75|328.97|326.97|329.03|327.03|328.75|326.75|20
1726016830000|2024-09-11 01:07:10|328.94|326.94|328.94|326.94|328.95|326.95|328.93|326.93|7
1726016840000|2024-09-11 01:07:20|328.93|326.93|328.87|326.87|328.95|326.95|328.84|326.84|19
1726016850000|2024-09-11 01:07:30|328.89|326.89|328.96|326.96|328.96|326.96|328.89|326.89|12
1726016860000|2024-09-11 01:07:40|328.95|326.95|328.96|326.96|328.96|326.96|328.95|326.95|4
1726016870000|2024-09-11 01:07:50|329.02|327.02|329.01|327.01|329.04|327.04|329.01|327.01|6
1726016880000|2024-09-11 01:08:00|328.99|326.99|328.97|326.97|328.99|326.99|328.97|326.97|9
1726016890000|2024-09-11 01:08:10|328.95|326.95|328.96|326.96|329|327|328.94|326.94|14
1726016900000|2024-09-11 01:08:20|328.95|326.95|328.97|326.97|328.98|326.98|328.95|326.95|12
1726016910000|2024-09-11 01:08:30|328.96|326.96|328.98|326.98|328.98|326.98|328.93|326.93|15
1726016920000|2024-09-11 01:08:40|328.97|326.97|328.95|326.95|328.97|326.97|328.94|326.94|8
1726016930000|2024-09-11 01:08:50|328.94|326.94|328.91|326.91|328.94|326.94|328.86|326.86|20
1726016940000|2024-09-11 01:09:00|328.92|326.92|329.05|327.05|329.08|327.08|328.92|326.92|15
1726016950000|2024-09-11 01:09:10|329.04|327.04|329.03|327.03|329.04|327.04|329.01|327.01|3
1726016960000|2024-09-11 01:09:20|329.02|327.02|328.87|326.87|329.02|327.02|328.87|326.87|12
1726016970000|2024-09-11 01:09:30|328.86|326.86|328.85|326.85|328.87|326.87|328.85|326.85|4
1726016980000|2024-09-11 01:09:40|328.86|326.86|328.81|326.81|328.87|326.87|328.8|326.8|12
1726016990000|2024-09-11 01:09:50|328.82|326.82|328.84|326.84|328.84|326.84|328.8|326.8|8
1726017000000|2024-09-11 01:10:00|328.88|326.88|329.03|327.03|329.05|327.05|328.84|326.84|14
1726017010000|2024-09-11 01:10:10|329.06|327.06|329.25|327.25|329.25|327.25|329.01|327.01|24
1726017020000|2024-09-11 01:10:20|329.26|327.26|329.34|327.34|329.35|327.35|329.26|327.26|11
1726017030000|2024-09-11 01:10:30|329.35|327.35|329.38|327.38|329.41|327.41|329.35|327.35|14
1726017040000|2024-09-11 01:10:40|329.37|327.37|329.51|327.51|329.55|327.55|329.37|327.37|15
1726017050000|2024-09-11 01:10:50|329.53|327.53|329.49|327.49|329.53|327.53|329.49|327.49|5
1726017060000|2024-09-11 01:11:00|329.46|327.46|329.7|327.7|329.72|327.72|329.45|327.45|24
1726017070000|2024-09-11 01:11:10|329.72|327.72|329.7|327.7|329.79|327.79|329.67|327.67|23
1726017080000|2024-09-11 01:11:20|329.71|327.71|329.65|327.65|329.71|327.71|329.64|327.64|8
1726017090000|2024-09-11 01:11:30|329.66|327.66|329.57|327.57|329.67|327.67|329.55|327.55|20
1726017100000|2024-09-11 01:11:40|329.56|327.56|329.53|327.53|329.56|327.56|329.53|327.53|17
1726017110000|2024-09-11 01:11:50|329.54|327.54|329.45|327.45|329.54|327.54|329.45|327.45|10
1726017120000|2024-09-11 01:12:00|329.44|327.44|329.56|327.56|329.56|327.56|329.44|327.44|12
1726017130000|2024-09-11 01:12:10|329.6|327.6|329.59|327.59|329.6|327.6|329.59|327.59|2
1726017140000|2024-09-11 01:12:20|329.58|327.58|329.58|327.58|329.72|327.72|329.56|327.56|14
1726017150000|2024-09-11 01:12:30|329.57|327.57|329.52|327.52|329.58|327.58|329.48|327.48|18
1726017160000|2024-09-11 01:12:40|329.53|327.53|329.59|327.59|329.59|327.59|329.53|327.53|13
1726017170000|2024-09-11 01:12:50|329.58|327.58|329.68|327.68|329.68|327.68|329.58|327.58|8
1726017180000|2024-09-11 01:13:00|329.67|327.67|329.68|327.68|329.75|327.75|329.67|327.67|16
1726017190000|2024-09-11 01:13:10|329.73|327.73|329.7|327.7|329.73|327.73|329.7|327.7|4
1726017200000|2024-09-11 01:13:20|329.69|327.69|329.63|327.63|329.69|327.69|329.63|327.63|11
1726017210000|2024-09-11 01:13:30|329.59|327.59|329.54|327.54|329.59|327.59|329.54|327.54|13
1726017220000|2024-09-11 01:13:40|329.53|327.53|329.45|327.45|329.54|327.54|329.44|327.44|16
1726017230000|2024-09-11 01:13:50|329.44|327.44|329.44|327.44|329.45|327.45|329.42|327.42|11
1726017240000|2024-09-11 01:14:00|329.45|327.45|329.47|327.47|329.5|327.5|329.45|327.45|12
1726017250000|2024-09-11 01:14:10|329.48|327.48|329.47|327.47|329.48|327.48|329.47|327.47|6
1726017260000|2024-09-11 01:14:20|329.46|327.46|329.47|327.47|329.47|327.47|329.45|327.45|3
1726017270000|2024-09-11 01:14:30|329.46|327.46|329.45|327.45|329.47|327.47|329.44|327.44|9
1726017280000|2024-09-11 01:14:40|329.46|327.46|329.57|327.57|329.57|327.57|329.45|327.45|6
1726017290000|2024-09-11 01:14:50|329.56|327.56|329.56|327.56|329.59|327.59|329.56|327.56|15
1726017300000|2024-09-11 01:15:00|329.57|327.57|329.36|327.36|329.58|327.58|329.36|327.36|16
1726017310000|2024-09-11 01:15:10|329.37|327.37|329.27|327.27|329.38|327.38|329.25|327.25|13
1726017320000|2024-09-11 01:15:20|329.26|327.26|329.37|327.37|329.37|327.37|329.26|327.26|15
1726017330000|2024-09-11 01:15:30|329.36|327.36|329.34|327.34|329.37|327.37|329.34|327.34|11
1726017340000|2024-09-11 01:15:40|329.35|327.35|329.32|327.32|329.36|327.36|329.32|327.32|14
1726017350000|2024-09-11 01:15:50|329.27|327.27|329.09|327.09|329.27|327.27|329.09|327.09|12
1726017360000|2024-09-11 01:16:00|329.07|327.07|328.94|326.94|329.09|327.09|328.87|326.87|15
1726017370000|2024-09-11 01:16:10|328.95|326.95|328.86|326.86|329.08|327.08|328.86|326.86|16
1726017380000|2024-09-11 01:16:20|328.87|326.87|328.87|326.87|328.87|326.87|328.86|326.86|3
1726017390000|2024-09-11 01:16:30|328.88|326.88|329.02|327.02|329.04|327.04|328.88|326.88|21
1726017400000|2024-09-11 01:16:40|329.04|327.04|329.14|327.14|329.16|327.16|329.04|327.04|13
1726017410000|2024-09-11 01:16:50|329.15|327.15|329.16|327.16|329.16|327.16|329.14|327.14|12
1726017420000|2024-09-11 01:17:00|329.15|327.15|329.21|327.21|329.22|327.22|329.1|327.1|15
1726017430000|2024-09-11 01:17:10|329.19|327.19|329.19|327.19|329.22|327.22|329.14|327.14|20
1726017440000|2024-09-11 01:17:20|329.2|327.2|329.07|327.07|329.2|327.2|329.04|327.04|16
1726017450000|2024-09-11 01:17:30|329.05|327.05|329.01|327.01|329.06|327.06|328.97|326.97|16
1726017460000|2024-09-11 01:17:40|329.02|327.02|328.98|326.98|329.02|327.02|328.98|326.98|13
1726017470000|2024-09-11 01:17:50|328.99|326.99|328.96|326.96|329|327|328.96|326.96|9
1726017480000|2024-09-11 01:18:00|328.97|326.97|328.88|326.88|328.97|326.97|328.82|326.82|13
1726017490000|2024-09-11 01:18:10|328.89|326.89|328.86|326.86|328.89|326.89|328.85|326.85|14
1726017500000|2024-09-11 01:18:20|328.85|326.85|328.86|326.86|328.87|326.87|328.78|326.78|14
1726017510000|2024-09-11 01:18:30|328.88|326.88|328.97|326.97|328.97|326.97|328.86|326.86|13
1726017520000|2024-09-11 01:18:40|328.96|326.96|328.97|326.97|328.97|326.97|328.96|326.96|10
1726017530000|2024-09-11 01:18:50|328.96|326.96|328.94|326.94|329.01|327.01|328.94|326.94|14
1726017540000|2024-09-11 01:19:00|328.93|326.93|328.94|326.94|328.94|326.94|328.93|326.93|8
1726017550000|2024-09-11 01:19:10|328.93|326.93|328.94|326.94|328.95|326.95|328.87|326.87|14
1726017560000|2024-09-11 01:19:20|328.96|326.96|328.95|326.95|328.97|326.97|328.92|326.92|10
1726017570000|2024-09-11 01:19:30|328.94|326.94|329.04|327.04|329.04|327.04|328.94|326.94|15
1726017580000|2024-09-11 01:19:40|329.05|327.05|329.15|327.15|329.19|327.19|329.05|327.05|17
1726017590000|2024-09-11 01:19:50|329.14|327.14|329.11|327.11|329.14|327.14|329.09|327.09|7
1726017600000|2024-09-11 01:20:00|329.09|327.09|329.11|327.11|329.11|327.11|329.05|327.05|15
1726017610000|2024-09-11 01:20:10|329.13|327.13|329.06|327.06|329.15|327.15|329.06|327.06|14
1726017620000|2024-09-11 01:20:20|329.05|327.05|329.1|327.1|329.1|327.1|329.04|327.04|17
1726017630000|2024-09-11 01:20:30|329.09|327.09|329.05|327.05|329.09|327.09|329.05|327.05|6
1726017640000|2024-09-11 01:20:40|329.06|327.06|329.12|327.12|329.12|327.12|329.06|327.06|8
1726017650000|2024-09-11 01:20:50|329.1|327.1|329.05|327.05|329.1|327.1|329.05|327.05|3
1726017660000|2024-09-11 01:21:00|329.03|327.03|328.94|326.94|329.03|327.03|328.94|326.94|6
1726017670000|2024-09-11 01:21:10|328.91|326.91|328.87|326.87|328.91|326.91|328.86|326.86|10
1726017680000|2024-09-11 01:21:20|328.86|326.86|328.85|326.85|328.87|326.87|328.84|326.84|11
1726017690000|2024-09-11 01:21:30|328.83|326.83|328.72|326.72|328.83|326.83|328.7|326.7|15
1726017700000|2024-09-11 01:21:40|328.71|326.71|328.57|326.57|328.71|326.71|328.57|326.57|12
1726017710000|2024-09-11 01:21:50|328.51|326.51|328.51|326.51|328.51|326.51|328.48|326.48|10
1726017720000|2024-09-11 01:22:00|328.52|326.52|328.43|326.43|328.53|326.53|328.43|326.43|11
1726017730000|2024-09-11 01:22:10|328.44|326.44|328.39|326.39|328.44|326.44|328.39|326.39|3
1726017740000|2024-09-11 01:22:20|328.44|326.44|328.42|326.42|328.44|326.44|328.4|326.4|5
1726017750000|2024-09-11 01:22:30|328.39|326.39|328.39|326.39|328.42|326.42|328.39|326.39|3
1726017760000|2024-09-11 01:22:40|328.36|326.36|328.02|326.02|328.36|326.36|327.98|325.98|11
1726017770000|2024-09-11 01:22:50|328.01|326.01|327.94|325.94|328.02|326.02|327.94|325.94|16
1726017780000|2024-09-11 01:23:00|327.93|325.93|327.94|325.94|328.08|326.08|327.88|325.88|27
1726017790000|2024-09-11 01:23:10|327.92|325.92|327.93|325.93|327.94|325.94|327.92|325.92|12
1726017800000|2024-09-11 01:23:20|327.92|325.92|327.78|325.78|327.92|325.92|327.78|325.78|17
1726017810000|2024-09-11 01:23:30|327.75|325.75|327.77|325.77|327.8|325.8|327.69|325.69|23
1726017820000|2024-09-11 01:23:40|327.78|325.78|327.83|325.83|327.84|325.84|327.75|325.75|21
1726017830000|2024-09-11 01:23:50|327.84|325.84|327.74|325.74|327.84|325.84|327.74|325.74|12
1726017840000|2024-09-11 01:24:00|327.76|325.76|327.88|325.88|327.89|325.89|327.74|325.74|23
1726017850000|2024-09-11 01:24:10|327.91|325.91|328.06|326.06|328.07|326.07|327.87|325.87|24
1726017860000|2024-09-11 01:24:20|328.08|326.08|328.19|326.19|328.19|326.19|328.08|326.08|7
1726017870000|2024-09-11 01:24:30|328.18|326.18|328.19|326.19|328.19|326.19|328.18|326.18|10
1726017880000|2024-09-11 01:24:40|328.18|326.18|328.21|326.21|328.21|326.21|328.18|326.18|12
1726017890000|2024-09-11 01:24:50|328.22|326.22|328.16|326.16|328.24|326.24|328.16|326.16|10
1726017900000|2024-09-11 01:25:00|328.17|326.17|328.05|326.05|328.18|326.18|328.05|326.05|22
1726017910000|2024-09-11 01:25:10|328.07|326.07|328.1|326.1|328.2|326.2|328.07|326.07|18
1726017920000|2024-09-11 01:25:20|328.11|326.11|328|326|328.11|326.11|327.96|325.96|13
1726017930000|2024-09-11 01:25:30|327.99|325.99|327.78|325.78|327.99|325.99|327.77|325.77|12
1726017940000|2024-09-11 01:25:40|327.8|325.8|327.77|325.77|327.81|325.81|327.77|325.77|15
1726017950000|2024-09-11 01:25:50|327.76|325.76|327.73|325.73|327.79|325.79|327.71|325.71|20
1726017960000|2024-09-11 01:26:00|327.74|325.74|327.71|325.71|327.82|325.82|327.69|325.69|25
1726017970000|2024-09-11 01:26:10|327.72|325.72|327.81|325.81|327.86|325.86|327.71|325.71|23
1726017980000|2024-09-11 01:26:20|327.82|325.82|327.74|325.74|327.94|325.94|327.72|325.72|16
1726017990000|2024-09-11 01:26:30|327.75|325.75|327.86|325.86|327.91|325.91|327.75|325.75|17
1726018000000|2024-09-11 01:26:40|327.85|325.85|327.83|325.83|327.86|325.86|327.83|325.83|13
1726018010000|2024-09-11 01:26:50|327.85|325.85|327.9|325.9|327.9|325.9|327.82|325.82|16
1726018020000|2024-09-11 01:27:00|327.98|325.98|328|326|328|326|327.95|325.95|10
1726018030000|2024-09-11 01:27:10|328.01|326.01|328.02|326.02|328.02|326.02|328|326|6
1726018040000|2024-09-11 01:27:20|327.98|325.98|328.02|326.02|328.02|326.02|327.98|325.98|10
1726018050000|2024-09-11 01:27:30|328.09|326.09|328.16|326.16|328.16|326.16|328.09|326.09|7
1726018060000|2024-09-11 01:27:40|328.15|326.15|327.96|325.96|328.16|326.16|327.96|325.96|19
1726018070000|2024-09-11 01:27:50|327.97|325.97|327.95|325.95|327.98|325.98|327.95|325.95|11
1726018080000|2024-09-11 01:28:00|327.96|325.96|328.09|326.09|328.09|326.09|327.96|325.96|18
1726018090000|2024-09-11 01:28:10|328.08|326.08|328.1|326.1|328.13|326.13|328.08|326.08|17
1726018100000|2024-09-11 01:28:20|328.09|326.09|328.09|326.09|328.11|326.11|328.07|326.07|18
1726018110000|2024-09-11 01:28:30|328.08|326.08|328.17|326.17|328.17|326.17|328.08|326.08|17
1726018120000|2024-09-11 01:28:40|328.19|326.19|328.25|326.25|328.32|326.32|328.19|326.19|17
1726018130000|2024-09-11 01:28:50|328.24|326.24|328.17|326.17|328.24|326.24|328.17|326.17|13
1726018140000|2024-09-11 01:29:00|328.18|326.18|328.17|326.17|328.2|326.2|328.15|326.15|7
1726018150000|2024-09-11 01:29:10|328.18|326.18|328.16|326.16|328.2|326.2|328.14|326.14|20
1726018160000|2024-09-11 01:29:20|328.15|326.15|328.15|326.15|328.16|326.16|328.09|326.09|14
1726018170000|2024-09-11 01:29:30|328.14|326.14|328.08|326.08|328.15|326.15|328.08|326.08|19
1726018180000|2024-09-11 01:29:40|328.07|326.07|328|326|328.08|326.08|328|326|5
1726018190000|2024-09-11 01:29:50|327.93|325.93|327.91|325.91|327.96|325.96|327.9|325.9|9
1726018200000|2024-09-11 01:30:00|327.92|325.92|327.94|325.94|327.96|325.96|327.88|325.88|16
1726018210000|2024-09-11 01:30:10|327.91|325.91|327.82|325.82|327.91|325.91|327.79|325.79|9
1726018220000|2024-09-11 01:30:20|327.8|325.8|327.76|325.76|327.82|325.82|327.75|325.75|19
1726018230000|2024-09-11 01:30:30|327.72|325.72|327.81|325.81|327.81|325.81|327.7|325.7|14
1726018240000|2024-09-11 01:30:40|327.8|325.8|327.94|325.94|327.96|325.96|327.78|325.78|14
1726018250000|2024-09-11 01:30:50|327.93|325.93|327.85|325.85|327.94|325.94|327.84|325.84|6
1726018260000|2024-09-11 01:31:00|327.84|325.84|327.71|325.71|327.84|325.84|327.7|325.7|15
1726018270000|2024-09-11 01:31:10|327.7|325.7|327.58|325.58|327.7|325.7|327.58|325.58|17
1726018280000|2024-09-11 01:31:20|327.59|325.59|327.61|325.61|327.64|325.64|327.49|325.49|22
1726018290000|2024-09-11 01:31:30|327.6|325.6|327.44|325.44|327.6|325.6|327.42|325.42|26
1726018300000|2024-09-11 01:31:40|327.43|325.43|327.4|325.4|327.5|325.5|327.39|325.39|20
1726018310000|2024-09-11 01:31:50|327.39|325.39|327.53|325.53|327.53|325.53|327.33|325.33|23
1726018320000|2024-09-11 01:32:00|327.52|325.52|327.3|325.3|327.52|325.52|327.25|325.25|25
1726018330000|2024-09-11 01:32:10|327.28|325.28|327.13|325.13|327.29|325.29|327.01|325.01|23
1726018340000|2024-09-11 01:32:20|327.12|325.12|326.94|324.94|327.12|325.12|326.82|324.82|28
1726018350000|2024-09-11 01:32:30|326.95|324.95|326.95|324.95|327|325|326.91|324.91|26
1726018360000|2024-09-11 01:32:40|326.97|324.97|326.9|324.9|326.98|324.98|326.86|324.86|25
1726018370000|2024-09-11 01:32:50|326.87|324.87|326.44|324.44|326.87|324.87|326.44|324.44|19
1726018380000|2024-09-11 01:33:00|326.23|324.23|326.18|324.18|326.23|324.23|326.18|324.18|3
1726018390000|2024-09-11 01:33:10|326.22|324.22|326.17|324.17|326.32|324.32|326.17|324.17|11
1726018400000|2024-09-11 01:33:20|326.18|324.18|325.59|323.59|326.18|324.18|325.55|323.55|26
1726018410000|2024-09-11 01:33:30|325.56|323.56|325.58|323.58|325.77|323.77|325.38|323.38|31
1726018420000|2024-09-11 01:33:40|325.57|323.57|325.4|323.4|325.68|323.68|325.37|323.37|30
1726018430000|2024-09-11 01:33:50|325.36|323.36|325.29|323.29|325.36|323.36|325.26|323.26|19
1726018440000|2024-09-11 01:34:00|325.28|323.28|325.32|323.32|325.36|323.36|325.12|323.12|28
1726018450000|2024-09-11 01:34:10|325.29|323.29|324.77|322.77|325.29|323.29|324.77|322.77|32
1726018460000|2024-09-11 01:34:20|324.76|322.76|324.95|322.95|325.04|323.04|324.76|322.76|26
1726018470000|2024-09-11 01:34:30|324.91|322.91|324.62|322.62|324.91|322.91|324.54|322.54|20
1726018480000|2024-09-11 01:34:40|324.63|322.63|325.03|323.03|325.06|323.06|324.63|322.63|32
1726018490000|2024-09-11 01:34:50|325.04|323.04|325.37|323.37|325.38|323.38|325.03|323.03|30
1726018500000|2024-09-11 01:35:00|325.34|323.34|324.97|322.97|325.34|323.34|324.72|322.72|33
1726018510000|2024-09-11 01:35:10|325.07|323.07|324.82|322.82|325.18|323.18|324.82|322.82|22
1726018520000|2024-09-11 01:35:20|324.86|322.86|324.92|322.92|324.99|322.99|324.52|322.52|30
1726018530000|2024-09-11 01:35:30|324.93|322.93|324.94|322.94|325.06|323.06|324.67|322.67|28
1726018540000|2024-09-11 01:35:40|324.92|322.92|324.5|322.5|324.92|322.92|324.41|322.41|27
1726018550000|2024-09-11 01:35:50|324.54|322.54|324.69|322.69|324.69|322.69|324.41|322.41|29
1726018560000|2024-09-11 01:36:00|324.72|322.72|324.85|322.85|324.85|322.85|324.65|322.65|25
1726018570000|2024-09-11 01:36:10|324.84|322.84|325.06|323.06|325.08|323.08|324.84|322.84|22
1726018580000|2024-09-11 01:36:20|325.01|323.01|325.38|323.38|325.38|323.38|324.98|322.98|25
1726018590000|2024-09-11 01:36:30|325.39|323.39|325.43|323.43|325.48|323.48|325.23|323.23|21
1726018600000|2024-09-11 01:36:40|325.42|323.42|325.49|323.49|325.53|323.53|325.42|323.42|26
1726018610000|2024-09-11 01:36:50|325.46|323.46|325.77|323.77|325.8|323.8|325.46|323.46|25
1726018620000|2024-09-11 01:37:00|325.78|323.78|326.07|324.07|326.13|324.13|325.78|323.78|33
1726018630000|2024-09-11 01:37:10|326.08|324.08|326.24|324.24|326.29|324.29|326.08|324.08|26
1726018640000|2024-09-11 01:37:20|326.26|324.26|326.48|324.48|326.52|324.52|326.26|324.26|26
1726018650000|2024-09-11 01:37:30|326.45|324.45|325.9|323.9|326.45|324.45|325.86|323.86|32
1726018660000|2024-09-11 01:37:40|325.91|323.91|325.93|323.93|325.94|323.94|325.88|323.88|21
1726018670000|2024-09-11 01:37:50|325.94|323.94|325.71|323.71|325.98|323.98|325.71|323.71|20
1726018680000|2024-09-11 01:38:00|325.72|323.72|326.06|324.06|326.08|324.08|325.72|323.72|28
1726018690000|2024-09-11 01:38:10|326.07|324.07|326.03|324.03|326.07|324.07|325.92|323.92|25
1726018700000|2024-09-11 01:38:20|326.04|324.04|326.19|324.19|326.22|324.22|326.03|324.03|19
1726018710000|2024-09-11 01:38:30|326.15|324.15|326.37|324.37|326.38|324.38|326.13|324.13|22
1726018720000|2024-09-11 01:38:40|326.43|324.43|326.71|324.71|326.71|324.71|326.43|324.43|25
1726018730000|2024-09-11 01:38:50|326.7|324.7|326.72|324.72|326.74|324.74|326.67|324.67|22
1726018740000|2024-09-11 01:39:00|326.71|324.71|326.61|324.61|326.71|324.71|326.55|324.55|24
1726018750000|2024-09-11 01:39:10|326.6|324.6|326.71|324.71|326.71|324.71|326.55|324.55|25
1726018760000|2024-09-11 01:39:20|326.74|324.74|326.7|324.7|326.75|324.75|326.63|324.63|21
1726018770000|2024-09-11 01:39:30|326.69|324.69|326.76|324.76|326.85|324.85|326.66|324.66|27
1726018780000|2024-09-11 01:39:40|326.75|324.75|326.64|324.64|326.86|324.86|326.62|324.62|22
1726018790000|2024-09-11 01:39:50|326.66|324.66|326.78|324.78|326.8|324.8|326.66|324.66|16
1726018800000|2024-09-11 01:40:00|326.76|324.76|326.96|324.96|326.99|324.99|326.76|324.76|24
1726018810000|2024-09-11 01:40:10|326.95|324.95|327.15|325.15|327.21|325.21|326.95|324.95|22
1726018820000|2024-09-11 01:40:20|327.16|325.16|327.07|325.07|327.25|325.25|327.07|325.07|22
1726018830000|2024-09-11 01:40:30|327.04|325.04|326.91|324.91|327.04|325.04|326.88|324.88|19
1726018840000|2024-09-11 01:40:40|326.9|324.9|326.75|324.75|326.9|324.9|326.72|324.72|20
1726018850000|2024-09-11 01:40:50|326.74|324.74|326.74|324.74|326.8|324.8|326.74|324.74|23
1726018860000|2024-09-11 01:41:00|326.76|324.76|326.96|324.96|326.96|324.96|326.75|324.75|23
1726018870000|2024-09-11 01:41:10|326.95|324.95|326.99|324.99|326.99|324.99|326.85|324.85|18
1726018880000|2024-09-11 01:41:20|326.98|324.98|327.03|325.03|327.04|325.04|326.96|324.96|17
1726018890000|2024-09-11 01:41:30|327.04|325.04|326.86|324.86|327.06|325.06|326.86|324.86|19
1726018900000|2024-09-11 01:41:40|326.85|324.85|326.97|324.97|326.97|324.97|326.83|324.83|19
1726018910000|2024-09-11 01:41:50|326.99|324.99|327.02|325.02|327.02|325.02|326.98|324.98|20
1726018920000|2024-09-11 01:42:00|327.01|325.01|327.4|325.4|327.53|325.53|327|325|29
1726018930000|2024-09-11 01:42:10|327.37|325.37|327.5|325.5|327.51|325.51|327.37|325.37|26
1726018940000|2024-09-11 01:42:20|327.49|325.49|327.47|325.47|327.52|325.52|327.46|325.46|28
1726018950000|2024-09-11 01:42:30|327.45|325.45|327.63|325.63|327.66|325.66|327.45|325.45|26
1726018960000|2024-09-11 01:42:40|327.64|325.64|327.7|325.7|327.7|325.7|327.64|325.64|12
1726018970000|2024-09-11 01:42:50|327.67|325.67|327.52|325.52|327.67|325.67|327.47|325.47|21
1726018980000|2024-09-11 01:43:00|327.5|325.5|327.65|325.65|327.67|325.67|327.5|325.5|22
1726018990000|2024-09-11 01:43:10|327.69|325.69|327.61|325.61|327.69|325.69|327.56|325.56|25
1726019000000|2024-09-11 01:43:20|327.59|325.59|327.49|325.49|327.6|325.6|327.47|325.47|25
1726019010000|2024-09-11 01:43:30|327.51|325.51|327.49|325.49|327.55|325.55|327.49|325.49|24
1726019020000|2024-09-11 01:43:40|327.46|325.46|327.45|325.45|327.46|325.46|327.37|325.37|14
1726019030000|2024-09-11 01:43:50|327.44|325.44|327.25|325.25|327.44|325.44|327.24|325.24|11
1726019040000|2024-09-11 01:44:00|327.26|325.26|327.27|325.27|327.33|325.33|327.24|325.24|27
1726019050000|2024-09-11 01:44:10|327.28|325.28|327.28|325.28|327.28|325.28|327.2|325.2|12
1726019060000|2024-09-11 01:44:20|327.34|325.34|327.43|325.43|327.43|325.43|327.34|325.34|7
1726019070000|2024-09-11 01:44:30|327.42|325.42|327.32|325.32|327.45|325.45|327.32|325.32|17
1726019080000|2024-09-11 01:44:40|327.33|325.33|327.36|325.36|327.38|325.38|327.32|325.32|7
1726019090000|2024-09-11 01:44:50|327.32|325.32|327.16|325.16|327.33|325.33|327.16|325.16|19
1726019100000|2024-09-11 01:45:00|327.17|325.17|327.36|325.36|327.36|325.36|327.17|325.17|24
1726019110000|2024-09-11 01:45:10|327.37|325.37|327.58|325.58|327.58|325.58|327.35|325.35|17
1726019120000|2024-09-11 01:45:20|327.59|325.59|327.64|325.64|327.64|325.64|327.52|325.52|16
1726019130000|2024-09-11 01:45:30|327.65|325.65|327.72|325.72|327.72|325.72|327.63|325.63|14
1726019140000|2024-09-11 01:45:40|327.73|325.73|327.94|325.94|327.95|325.95|327.73|325.73|11
1726019150000|2024-09-11 01:45:50|327.93|325.93|327.78|325.78|327.94|325.94|327.78|325.78|20
1726019160000|2024-09-11 01:46:00|327.77|325.77|327.77|325.77|327.82|325.82|327.74|325.74|20
1726019170000|2024-09-11 01:46:10|327.75|325.75|327.78|325.78|327.81|325.81|327.75|325.75|19
1726019180000|2024-09-11 01:46:20|327.79|325.79|327.94|325.94|327.99|325.99|327.79|325.79|19
1726019190000|2024-09-11 01:46:30|327.95|325.95|328.12|326.12|328.12|326.12|327.95|325.95|20
1726019200000|2024-09-11 01:46:40|328.11|326.11|328.18|326.18|328.23|326.23|328.1|326.1|25
1726019210000|2024-09-11 01:46:50|328.24|326.24|328.07|326.07|328.24|326.24|327.91|325.91|24
1726019220000|2024-09-11 01:47:00|328.1|326.1|328.34|326.34|328.34|326.34|328.02|326.02|30
1726019230000|2024-09-11 01:47:10|328.38|326.38|328.31|326.31|328.38|326.38|328.24|326.24|25
1726019240000|2024-09-11 01:47:20|328.3|326.3|327.34|325.34|328.36|326.36|327.34|325.34|34
1726019250000|2024-09-11 01:47:30|327.33|325.33|327.12|325.12|327.33|325.33|327.12|325.12|16
1726019260000|2024-09-11 01:47:40|327.1|325.1|327.12|325.12|327.17|325.17|327.1|325.1|8
1726019270000|2024-09-11 01:47:50|326.99|324.99|326.89|324.89|326.99|324.99|326.86|324.86|4
1726019280000|2024-09-11 01:48:00|326.88|324.88|326.97|324.97|326.98|324.98|326.81|324.81|22
1726019290000|2024-09-11 01:48:10|326.98|324.98|327.19|325.19|327.19|325.19|326.97|324.97|28
1726019300000|2024-09-11 01:48:20|327.21|325.21|327.16|325.16|327.32|325.32|327.07|325.07|33
1726019310000|2024-09-11 01:48:30|327.14|325.14|327.24|325.24|327.3|325.3|327.14|325.14|27
1726019320000|2024-09-11 01:48:40|327.23|325.23|327.1|325.1|327.28|325.28|327.05|325.05|23
1726019330000|2024-09-11 01:48:50|327.11|325.11|327.21|325.21|327.21|325.21|327.1|325.1|20
1726019340000|2024-09-11 01:49:00|327.26|325.26|327.17|325.17|327.27|325.27|327.13|325.13|22
1726019350000|2024-09-11 01:49:10|327.18|325.18|327.06|325.06|327.27|325.27|327.06|325.06|20
1726019360000|2024-09-11 01:49:20|327.07|325.07|326.93|324.93|327.16|325.16|326.91|324.91|21
1726019370000|2024-09-11 01:49:30|326.96|324.96|326.71|324.71|326.99|324.99|326.71|324.71|25
1726019380000|2024-09-11 01:49:40|326.69|324.69|326.94|324.94|326.97|324.97|326.69|324.69|24
1726019390000|2024-09-11 01:49:50|326.95|324.95|326.93|324.93|326.99|324.99|326.9|324.9|20
1726019400000|2024-09-11 01:50:00|326.94|324.94|326.91|324.91|327.08|325.08|326.91|324.91|24
1726019410000|2024-09-11 01:50:10|326.85|324.85|327.11|325.11|327.11|325.11|326.74|324.74|26
1726019420000|2024-09-11 01:50:20|327.1|325.1|327.09|325.09|327.16|325.16|327.03|325.03|18
1726019430000|2024-09-11 01:50:30|327.1|325.1|327.1|325.1|327.15|325.15|327.09|325.09|17
1726019440000|2024-09-11 01:50:40|327.12|325.12|327.12|325.12|327.14|325.14|327.11|325.11|14
1726019450000|2024-09-11 01:50:50|327.13|325.13|327.14|325.14|327.15|325.15|327.11|325.11|16
1726019460000|2024-09-11 01:51:00|327.15|325.15|327.32|325.32|327.32|325.32|327.12|325.12|19
1726019470000|2024-09-11 01:51:10|327.34|325.34|327.34|325.34|327.38|325.38|327.32|325.32|18
1726019480000|2024-09-11 01:51:20|327.39|325.39|327.36|325.36|327.42|325.42|327.34|325.34|24
1726019490000|2024-09-11 01:51:30|327.37|325.37|327.51|325.51|327.58|325.58|327.37|325.37|31
1726019500000|2024-09-11 01:51:40|327.53|325.53|327.43|325.43|327.53|325.53|327.41|325.41|24
1726019510000|2024-09-11 01:51:50|327.44|325.44|327.22|325.22|327.45|325.45|327.2|325.2|24
1726019520000|2024-09-11 01:52:00|327.23|325.23|327.08|325.08|327.27|325.27|327.06|325.06|26
1726019530000|2024-09-11 01:52:10|327.07|325.07|326.94|324.94|327.18|325.18|326.94|324.94|21
1726019540000|2024-09-11 01:52:20|326.92|324.92|326.95|324.95|326.98|324.98|326.91|324.91|25
1726019550000|2024-09-11 01:52:30|326.93|324.93|327.12|325.12|327.12|325.12|326.9|324.9|17
1726019560000|2024-09-11 01:52:40|327.15|325.15|327.13|325.13|327.15|325.15|327.09|325.09|14
1726019570000|2024-09-11 01:52:50|327.14|325.14|327.21|325.21|327.26|325.26|327.14|325.14|13
1726019580000|2024-09-11 01:53:00|327.18|325.18|327.31|325.31|327.32|325.32|327.18|325.18|9
1726019590000|2024-09-11 01:53:10|327.29|325.29|327.33|325.33|327.34|325.34|327.26|325.26|16
1726019600000|2024-09-11 01:53:20|327.29|325.29|327.3|325.3|327.32|325.32|327.28|325.28|18
1726019610000|2024-09-11 01:53:30|327.31|325.31|327.33|325.33|327.36|325.36|327.31|325.31|13
1726019620000|2024-09-11 01:53:40|327.31|325.31|327.19|325.19|327.32|325.32|327.19|325.19|17
1726019630000|2024-09-11 01:53:50|327.2|325.2|327.39|325.39|327.39|325.39|327.19|325.19|13
1726019640000|2024-09-11 01:54:00|327.4|325.4|327.48|325.48|327.49|325.49|327.39|325.39|23
1726019650000|2024-09-11 01:54:10|327.47|325.47|327.39|325.39|327.47|325.47|327.39|325.39|17
1726019660000|2024-09-11 01:54:20|327.4|325.4|327.38|325.38|327.4|325.4|327.33|325.33|17
1726019670000|2024-09-11 01:54:30|327.37|325.37|327.34|325.34|327.38|325.38|327.32|325.32|11
1726019680000|2024-09-11 01:54:40|327.35|325.35|327.39|325.39|327.42|325.42|327.35|325.35|9
1726019690000|2024-09-11 01:54:50|327.37|325.37|327.18|325.18|327.37|325.37|327.18|325.18|16
1726019700000|2024-09-11 01:55:00|327.19|325.19|327.22|325.22|327.24|325.24|327.18|325.18|17
1726019710000|2024-09-11 01:55:10|327.21|325.21|327.21|325.21|327.29|325.29|327.2|325.2|18
1726019720000|2024-09-11 01:55:20|327.22|325.22|327.31|325.31|327.31|325.31|327.21|325.21|14
1726019730000|2024-09-11 01:55:30|327.32|325.32|327.3|325.3|327.36|325.36|327.29|325.29|16
1726019740000|2024-09-11 01:55:40|327.28|325.28|327.1|325.1|327.28|325.28|327.1|325.1|22
1726019750000|2024-09-11 01:55:50|327.11|325.11|327.28|325.28|327.28|325.28|327.1|325.1|16
1726019760000|2024-09-11 01:56:00|327.29|325.29|327.41|325.41|327.41|325.41|327.29|325.29|17
1726019770000|2024-09-11 01:56:10|327.37|325.37|327.39|325.39|327.41|325.41|327.37|325.37|14
1726019780000|2024-09-11 01:56:20|327.36|325.36|327.31|325.31|327.4|325.4|327.3|325.3|18
1726019790000|2024-09-11 01:56:30|327.29|325.29|327.41|325.41|327.41|325.41|327.29|325.29|22
1726019800000|2024-09-11 01:56:40|327.4|325.4|327.32|325.32|327.41|325.41|327.32|325.32|17
1726019810000|2024-09-11 01:56:50|327.31|325.31|327.25|325.25|327.32|325.32|327.21|325.21|14
1726019820000|2024-09-11 01:57:00|327.28|325.28|327.3|325.3|327.3|325.3|327.28|325.28|5
1726019830000|2024-09-11 01:57:10|327.29|325.29|327.1|325.1|327.29|325.29|327.1|325.1|14
1726019840000|2024-09-11 01:57:20|327.11|325.11|327.1|325.1|327.12|325.12|327.09|325.09|14
1726019850000|2024-09-11 01:57:30|327.09|325.09|327.05|325.05|327.11|325.11|327.04|325.04|14
1726019860000|2024-09-11 01:57:40|327.08|325.08|327.06|325.06|327.1|325.1|327.04|325.04|15
1726019870000|2024-09-11 01:57:50|327.05|325.05|327.07|325.07|327.08|325.08|327.05|325.05|10
1726019880000|2024-09-11 01:58:00|327.06|325.06|327.18|325.18|327.18|325.18|327.06|325.06|11
1726019890000|2024-09-11 01:58:10|327.19|325.19|327.01|325.01|327.19|325.19|326.99|324.99|22
1726019900000|2024-09-11 01:58:20|327|325|327|325|327.01|325.01|326.95|324.95|12
1726019910000|2024-09-11 01:58:30|326.99|324.99|327.08|325.08|327.1|325.1|326.99|324.99|14
1726019920000|2024-09-11 01:58:40|327.09|325.09|327.1|325.1|327.11|325.11|327.09|325.09|4
1726019930000|2024-09-11 01:58:50|327.05|325.05|327.01|325.01|327.05|325.05|327|325|4
1726019940000|2024-09-11 01:59:00|327|325|326.61|324.61|327.01|325.01|326.58|324.58|13
1726019950000|2024-09-11 01:59:10|326.58|324.58|326.43|324.43|326.61|324.61|326.42|324.42|31
1726019960000|2024-09-11 01:59:20|326.42|324.42|326.34|324.34|326.43|324.43|326.27|324.27|29
1726019970000|2024-09-11 01:59:30|326.33|324.33|326.39|324.39|326.43|324.43|326.3|324.3|22
1726019980000|2024-09-11 01:59:40|326.4|324.4|326.35|324.35|326.42|324.42|326.35|324.35|24
1726019990000|2024-09-11 01:59:50|326.31|324.31|326.21|324.21|326.31|324.31|326.2|324.2|12
1726020000000|2024-09-11 02:00:00|326.22|324.22|326.39|324.39|326.39|324.39|326.05|324.05|22
1726020010000|2024-09-11 02:00:10|326.37|324.37|326.57|324.57|326.6|324.6|326.37|324.37|21
1726020020000|2024-09-11 02:00:20|326.56|324.56|326.47|324.47|326.56|324.56|326.41|324.41|13
1726020030000|2024-09-11 02:00:30|326.48|324.48|326.71|324.71|326.74|324.74|326.48|324.48|21
1726020040000|2024-09-11 02:00:40|326.68|324.68|326.69|324.69|326.71|324.71|326.66|324.66|22
1726020050000|2024-09-11 02:00:50|326.72|324.72|326.81|324.81|326.88|324.88|326.66|324.66|25
1726020060000|2024-09-11 02:01:00|326.8|324.8|326.82|324.82|326.93|324.93|326.76|324.76|15
1726020070000|2024-09-11 02:01:10|326.83|324.83|327.01|325.01|327.01|325.01|326.83|324.83|11
1726020080000|2024-09-11 02:01:20|327.03|325.03|327.21|325.21|327.22|325.22|327.03|325.03|16
1726020090000|2024-09-11 02:01:30|327.22|325.22|327.23|325.23|327.24|325.24|327.2|325.2|22
1726020100000|2024-09-11 02:01:40|327.24|325.24|327.22|325.22|327.26|325.26|327.19|325.19|13
1726020110000|2024-09-11 02:01:50|327.23|325.23|327.21|325.21|327.24|325.24|327.2|325.2|10
1726020120000|2024-09-11 02:02:00|327.2|325.2|327.16|325.16|327.32|325.32|327.15|325.15|20
1726020130000|2024-09-11 02:02:10|327.17|325.17|326.92|324.92|327.17|325.17|326.91|324.91|28
1726020140000|2024-09-11 02:02:20|326.93|324.93|326.98|324.98|326.99|324.99|326.92|324.92|9
1726020150000|2024-09-11 02:02:30|326.97|324.97|326.96|324.96|326.97|324.97|326.89|324.89|13
1726020160000|2024-09-11 02:02:40|326.94|324.94|327.04|325.04|327.04|325.04|326.94|324.94|9
1726020170000|2024-09-11 02:02:50|327.05|325.05|327.01|325.01|327.05|325.05|327.01|325.01|15
1726020180000|2024-09-11 02:03:00|327.02|325.02|327.25|325.25|327.25|325.25|327|325|14
1726020190000|2024-09-11 02:03:10|327.26|325.26|327.31|325.31|327.32|325.32|327.26|325.26|13
1726020200000|2024-09-11 02:03:20|327.3|325.3|327.43|325.43|327.45|325.45|327.3|325.3|13
1726020210000|2024-09-11 02:03:30|327.44|325.44|327.51|325.51|327.52|325.52|327.44|325.44|16
1726020220000|2024-09-11 02:03:40|327.52|325.52|327.62|325.62|327.62|325.62|327.52|325.52|19
1726020230000|2024-09-11 02:03:50|327.61|325.61|327.59|325.59|327.61|325.61|327.58|325.58|14
1726020240000|2024-09-11 02:04:00|327.57|325.57|327.47|325.47|327.58|325.58|327.45|325.45|13
1726020250000|2024-09-11 02:04:10|327.48|325.48|327.49|325.49|327.58|325.58|327.47|325.47|9
1726020260000|2024-09-11 02:04:20|327.48|325.48|327.49|325.49|327.49|325.49|327.48|325.48|6
1726020270000|2024-09-11 02:04:30|327.48|325.48|327.47|325.47|327.5|325.5|327.46|325.46|12
1726020280000|2024-09-11 02:04:40|327.48|325.48|327.6|325.6|327.62|325.62|327.48|325.48|16
1726020290000|2024-09-11 02:04:50|327.59|325.59|327.61|325.61|327.65|325.65|327.59|325.59|12
1726020300000|2024-09-11 02:05:00|327.59|325.59|327.54|325.54|327.61|325.61|327.54|325.54|13
1726020310000|2024-09-11 02:05:10|327.51|325.51|327.5|325.5|327.52|325.52|327.48|325.48|8
1726020320000|2024-09-11 02:05:20|327.49|325.49|327.37|325.37|327.49|325.49|327.34|325.34|19
1726020330000|2024-09-11 02:05:30|327.38|325.38|327.4|325.4|327.4|325.4|327.36|325.36|9
1726020340000|2024-09-11 02:05:40|327.48|325.48|327.38|325.38|327.48|325.48|327.38|325.38|10
1726020350000|2024-09-11 02:05:50|327.39|325.39|327.35|325.35|327.39|325.39|327.34|325.34|11
1726020360000|2024-09-11 02:06:00|327.36|325.36|327.39|325.39|327.39|325.39|327.35|325.35|13
1726020370000|2024-09-11 02:06:10|327.44|325.44|327.42|325.42|327.44|325.44|327.41|325.41|8
1726020380000|2024-09-11 02:06:20|327.48|325.48|327.57|325.57|327.57|325.57|327.47|325.47|12
1726020390000|2024-09-11 02:06:30|327.56|325.56|327.57|325.57|327.57|325.57|327.52|325.52|17
1726020400000|2024-09-11 02:06:40|327.61|325.61|327.66|325.66|327.71|325.71|327.61|325.61|20
1726020410000|2024-09-11 02:06:50|327.69|325.69|327.71|325.71|327.74|325.74|327.69|325.69|10
1726020420000|2024-09-11 02:07:00|327.72|325.72|327.78|325.78|327.78|325.78|327.71|325.71|13
1726020430000|2024-09-11 02:07:10|327.77|325.77|327.75|325.75|327.77|325.77|327.73|325.73|13
1726020440000|2024-09-11 02:07:20|327.76|325.76|327.79|325.79|327.82|325.82|327.75|325.75|15
1726020450000|2024-09-11 02:07:30|327.8|325.8|327.8|325.8|327.81|325.81|327.77|325.77|12
1726020460000|2024-09-11 02:07:40|327.81|325.81|327.79|325.79|327.81|325.81|327.79|325.79|2
1726020470000|2024-09-11 02:07:50|327.81|325.81|327.68|325.68|327.9|325.9|327.68|325.68|17
1726020480000|2024-09-11 02:08:00|327.67|325.67|327.67|325.67|327.68|325.68|327.67|325.67|11
1726020490000|2024-09-11 02:08:10|327.65|325.65|327.61|325.61|327.72|325.72|327.56|325.56|9
1726020500000|2024-09-11 02:08:20|327.59|325.59|327.48|325.48|327.6|325.6|327.47|325.47|21
1726020510000|2024-09-11 02:08:30|327.44|325.44|327.49|325.49|327.49|325.49|327.38|325.38|6
1726020520000|2024-09-11 02:08:40|327.5|325.5|327.5|325.5|327.51|325.51|327.49|325.49|4
1726020530000|2024-09-11 02:08:50|327.58|325.58|327.59|325.59|327.59|325.59|327.57|325.57|4
1726020540000|2024-09-11 02:09:00|327.6|325.6|327.6|325.6|327.64|325.64|327.58|325.58|20
1726020550000|2024-09-11 02:09:10|327.61|325.61|327.59|325.59|327.63|325.63|327.59|325.59|13
1726020560000|2024-09-11 02:09:20|327.58|325.58|327.56|325.56|327.58|325.58|327.52|325.52|10
1726020570000|2024-09-11 02:09:30|327.55|325.55|327.57|325.57|327.57|325.57|327.44|325.44|18
1726020580000|2024-09-11 02:09:40|327.58|325.58|327.61|325.61|327.63|325.63|327.56|325.56|18
1726020590000|2024-09-11 02:09:50|327.65|325.65|327.6|325.6|327.65|325.65|327.6|325.6|6
1726020600000|2024-09-11 02:10:00|327.61|325.61|327.8|325.8|327.83|325.83|327.61|325.61|19
1726020610000|2024-09-11 02:10:10|327.79|325.79|327.88|325.88|327.88|325.88|327.77|325.77|14
1726020620000|2024-09-11 02:10:20|327.87|325.87|327.9|325.9|327.9|325.9|327.85|325.85|16
1726020630000|2024-09-11 02:10:30|327.89|325.89|327.82|325.82|327.89|325.89|327.79|325.79|16
1726020640000|2024-09-11 02:10:40|327.81|325.81|327.68|325.68|327.81|325.81|327.67|325.67|14
1726020650000|2024-09-11 02:10:50|327.67|325.67|327.56|325.56|327.67|325.67|327.55|325.55|21
1726020660000|2024-09-11 02:11:00|327.52|325.52|327.38|325.38|327.52|325.52|327.3|325.3|22
1726020670000|2024-09-11 02:11:10|327.35|325.35|327.24|325.24|327.35|325.35|327.21|325.21|19
1726020680000|2024-09-11 02:11:20|327.25|325.25|327.06|325.06|327.25|325.25|327.03|325.03|18
1726020690000|2024-09-11 02:11:30|327.05|325.05|327.12|325.12|327.12|325.12|327.03|325.03|27
1726020700000|2024-09-11 02:11:40|327.11|325.11|327.21|325.21|327.21|325.21|327.11|325.11|8
1726020710000|2024-09-11 02:11:50|327.22|325.22|327.32|325.32|327.36|325.36|327.22|325.22|12
1726020720000|2024-09-11 02:12:00|327.31|325.31|327.32|325.32|327.35|325.35|327.24|325.24|18
1726020730000|2024-09-11 02:12:10|327.3|325.3|327.23|325.23|327.3|325.3|327.2|325.2|15
1726020740000|2024-09-11 02:12:20|327.22|325.22|327.29|325.29|327.31|325.31|327.21|325.21|18
1726020750000|2024-09-11 02:12:30|327.28|325.28|327.43|325.43|327.43|325.43|327.27|325.27|9
1726020760000|2024-09-11 02:12:40|327.42|325.42|327.41|325.41|327.42|325.42|327.4|325.4|11
1726020770000|2024-09-11 02:12:50|327.45|325.45|327.43|325.43|327.54|325.54|327.43|325.43|14
1726020780000|2024-09-11 02:13:00|327.44|325.44|327.39|325.39|327.45|325.45|327.38|325.38|8
1726020790000|2024-09-11 02:13:10|327.38|325.38|327.25|325.25|327.38|325.38|327.25|325.25|16
1726020800000|2024-09-11 02:13:20|327.23|325.23|327.33|325.33|327.33|325.33|327.19|325.19|17
1726020810000|2024-09-11 02:13:30|327.35|325.35|327.36|325.36|327.41|325.41|327.35|325.35|3
1726020820000|2024-09-11 02:13:40|327.33|325.33|327.3|325.3|327.34|325.34|327.28|325.28|16
1726020830000|2024-09-11 02:13:50|327.31|325.31|327.35|325.35|327.35|325.35|327.31|325.31|7
1726020840000|2024-09-11 02:14:00|327.34|325.34|327.41|325.41|327.41|325.41|327.34|325.34|3
1726020850000|2024-09-11 02:14:10|327.4|325.4|327.5|325.5|327.51|325.51|327.4|325.4|13
1726020860000|2024-09-11 02:14:20|327.49|325.49|327.5|325.5|327.51|325.51|327.48|325.48|13
1726020870000|2024-09-11 02:14:30|327.51|325.51|327.56|325.56|327.57|325.57|327.5|325.5|15
1726020880000|2024-09-11 02:14:40|327.57|325.57|327.6|325.6|327.62|325.62|327.57|325.57|12
1726020890000|2024-09-11 02:14:50|327.61|325.61|327.68|325.68|327.69|325.69|327.6|325.6|14
1726020900000|2024-09-11 02:15:00|327.69|325.69|327.75|325.75|327.78|325.78|327.69|325.69|17
1726020910000|2024-09-11 02:15:10|327.71|325.71|327.78|325.78|327.78|325.78|327.71|325.71|14
1726020920000|2024-09-11 02:15:20|327.79|325.79|327.81|325.81|327.83|325.83|327.78|325.78|7
1726020930000|2024-09-11 02:15:30|327.82|325.82|328.09|326.09|328.13|326.13|327.82|325.82|17
1726020940000|2024-09-11 02:15:40|328.1|326.1|328.22|326.22|328.22|326.22|328.05|326.05|21
1726020950000|2024-09-11 02:15:50|328.21|326.21|328.18|326.18|328.28|326.28|328.18|326.18|14
1726020960000|2024-09-11 02:16:00|328.17|326.17|328.12|326.12|328.17|326.17|328.08|326.08|15
1726020970000|2024-09-11 02:16:10|328.13|326.13|328.02|326.02|328.13|326.13|328|326|22
1726020980000|2024-09-11 02:16:20|328.01|326.01|328.25|326.25|328.31|326.31|328.01|326.01|18
1726020990000|2024-09-11 02:16:30|328.24|326.24|328.04|326.04|328.24|326.24|328.03|326.03|12
1726021000000|2024-09-11 02:16:40|328.03|326.03|328|326|328.04|326.04|327.99|325.99|13
1726021010000|2024-09-11 02:16:50|327.99|325.99|327.9|325.9|328|326|327.9|325.9|10
1726021020000|2024-09-11 02:17:00|327.92|325.92|327.93|325.93|327.94|325.94|327.92|325.92|10
1726021030000|2024-09-11 02:17:10|327.94|325.94|327.9|325.9|328.1|326.1|327.9|325.9|22
1726021040000|2024-09-11 02:17:20|327.91|325.91|327.89|325.89|327.93|325.93|327.82|325.82|18
1726021050000|2024-09-11 02:17:30|327.9|325.9|327.9|325.9|327.9|325.9|327.89|325.89|11
1726021060000|2024-09-11 02:17:40|327.89|325.89|327.82|325.82|327.9|325.9|327.82|325.82|7
1726021070000|2024-09-11 02:17:50|327.83|325.83|327.71|325.71|327.85|325.85|327.69|325.69|11
1726021080000|2024-09-11 02:18:00|327.7|325.7|327.69|325.69|327.76|325.76|327.69|325.69|10
1726021090000|2024-09-11 02:18:10|327.7|325.7|327.8|325.8|327.82|325.82|327.7|325.7|14
1726021100000|2024-09-11 02:18:20|327.81|325.81|327.71|325.71|327.81|325.81|327.68|325.68|16
1726021110000|2024-09-11 02:18:30|327.72|325.72|327.78|325.78|327.78|325.78|327.72|325.72|3
1726021120000|2024-09-11 02:18:40|327.77|325.77|327.77|325.77|327.78|325.78|327.77|325.77|3
1726021130000|2024-09-11 02:18:50|327.71|325.71|327.64|325.64|327.71|325.71|327.64|325.64|12
1726021140000|2024-09-11 02:19:00|327.59|325.59|327.65|325.65|327.65|325.65|327.59|325.59|8
1726021150000|2024-09-11 02:19:10|327.66|325.66|327.66|325.66|327.66|325.66|327.64|325.64|5
1726021170000|2024-09-11 02:19:30|327.64|325.64|327.64|325.64|327.64|325.64|327.51|325.51|16
1726021180000|2024-09-11 02:19:40|327.7|325.7|327.75|325.75|327.78|325.78|327.7|325.7|9
1726021190000|2024-09-11 02:19:50|327.76|325.76|327.78|325.78|327.79|325.79|327.76|325.76|6
1726021200000|2024-09-11 02:20:00|327.77|325.77|327.82|325.82|327.85|325.85|327.77|325.77|19
1726021210000|2024-09-11 02:20:10|327.81|325.81|327.82|325.82|327.82|325.82|327.75|325.75|24
1726021220000|2024-09-11 02:20:20|327.81|325.81|327.8|325.8|327.81|325.81|327.79|325.79|5
1726021230000|2024-09-11 02:20:30|327.79|325.79|328.05|326.05|328.06|326.06|327.79|325.79|15
1726021240000|2024-09-11 02:20:40|328.06|326.06|328|326|328.06|326.06|328|326|17
1726021250000|2024-09-11 02:20:50|328.01|326.01|327.92|325.92|328.01|326.01|327.89|325.89|16
1726021260000|2024-09-11 02:21:00|327.91|325.91|327.8|325.8|327.91|325.91|327.79|325.79|10
1726021270000|2024-09-11 02:21:10|327.79|325.79|327.6|325.6|327.79|325.79|327.6|325.6|16
1726021280000|2024-09-11 02:21:20|327.62|325.62|327.63|325.63|327.67|325.67|327.6|325.6|12
1726021290000|2024-09-11 02:21:30|327.64|325.64|327.66|325.66|327.66|325.66|327.64|325.64|7
1726021300000|2024-09-11 02:21:40|327.63|325.63|327.68|325.68|327.72|325.72|327.63|325.63|7
1726021310000|2024-09-11 02:21:50|327.69|325.69|327.69|325.69|327.69|325.69|327.68|325.68|3
1726021320000|2024-09-11 02:22:00|327.68|325.68|327.88|325.88|327.89|325.89|327.68|325.68|19
1726021330000|2024-09-11 02:22:10|327.87|325.87|327.9|325.9|327.93|325.93|327.87|325.87|16
1726021340000|2024-09-11 02:22:20|327.91|325.91|327.8|325.8|327.91|325.91|327.79|325.79|17
1726021350000|2024-09-11 02:22:30|327.81|325.81|327.78|325.78|327.82|325.82|327.77|325.77|13
1726021360000|2024-09-11 02:22:40|327.77|325.77|327.78|325.78|327.8|325.8|327.77|325.77|8
1726021370000|2024-09-11 02:22:50|327.79|325.79|327.82|325.82|327.82|325.82|327.78|325.78|9
1726021380000|2024-09-11 02:23:00|327.8|325.8|327.8|325.8|327.8|325.8|327.8|325.8|1
1726021390000|2024-09-11 02:23:10|327.81|325.81|327.77|325.77|327.81|325.81|327.76|325.76|14
1726021400000|2024-09-11 02:23:20|327.78|325.78|327.74|325.74|327.78|325.78|327.73|325.73|7
1726021410000|2024-09-11 02:23:30|327.75|325.75|327.74|325.74|327.75|325.75|327.72|325.72|11
1726021420000|2024-09-11 02:23:40|327.75|325.75|327.85|325.85|327.85|325.85|327.72|325.72|7
1726021430000|2024-09-11 02:23:50|327.84|325.84|327.86|325.86|327.89|325.89|327.84|325.84|8
1726021440000|2024-09-11 02:24:00|327.87|325.87|327.94|325.94|327.97|325.97|327.86|325.86|16
1726021450000|2024-09-11 02:24:10|327.95|325.95|327.94|325.94|327.96|325.96|327.87|325.87|15
1726021460000|2024-09-11 02:24:20|327.93|325.93|327.89|325.89|327.93|325.93|327.89|325.89|3
1726021470000|2024-09-11 02:24:30|327.88|325.88|327.9|325.9|327.9|325.9|327.88|325.88|5
1726021480000|2024-09-11 02:24:40|327.91|325.91|327.88|325.88|327.92|325.92|327.88|325.88|9
1726021490000|2024-09-11 02:24:50|327.87|325.87|327.84|325.84|327.87|325.87|327.83|325.83|6
1726021500000|2024-09-11 02:25:00|327.83|325.83|327.83|325.83|327.84|325.84|327.83|325.83|15
1726021510000|2024-09-11 02:25:10|327.82|325.82|327.69|325.69|327.82|325.82|327.69|325.69|5
1726021520000|2024-09-11 02:25:20|327.7|325.7|327.69|325.69|327.7|325.7|327.67|325.67|8
1726021530000|2024-09-11 02:25:30|327.67|325.67|327.7|325.7|327.71|325.71|327.67|325.67|8
1726021540000|2024-09-11 02:25:40|327.71|325.71|327.85|325.85|327.85|325.85|327.69|325.69|8
1726021550000|2024-09-11 02:25:50|327.83|325.83|327.76|325.76|327.85|325.85|327.71|325.71|18
1726021560000|2024-09-11 02:26:00|327.77|325.77|327.79|325.79|327.79|325.79|327.77|325.77|3
1726021580000|2024-09-11 02:26:20|327.8|325.8|327.91|325.91|327.91|325.91|327.8|325.8|7
1726021590000|2024-09-11 02:26:30|327.89|325.89|328.01|326.01|328.02|326.02|327.89|325.89|11
1726021600000|2024-09-11 02:26:40|328.03|326.03|328.18|326.18|328.19|326.19|328.03|326.03|19
1726021610000|2024-09-11 02:26:50|328.19|326.19|328.32|326.32|328.32|326.32|328.19|326.19|9
1726021620000|2024-09-11 02:27:00|328.31|326.31|328.27|326.27|328.31|326.31|328.2|326.2|14
1726021630000|2024-09-11 02:27:10|328.26|326.26|328.26|326.26|328.27|326.27|328.25|326.25|11
1726021640000|2024-09-11 02:27:20|328.27|326.27|328.25|326.25|328.27|326.27|328.21|326.21|11
1726021650000|2024-09-11 02:27:30|328.26|326.26|328.26|326.26|328.26|326.26|328.26|326.26|1
1726021660000|2024-09-11 02:27:40|328.27|326.27|328.27|326.27|328.28|326.28|328.27|326.27|3
1726021670000|2024-09-11 02:27:50|328.28|326.28|328.3|326.3|328.32|326.32|328.28|326.28|4
1726021680000|2024-09-11 02:28:00|328.29|326.29|328.3|326.3|328.3|326.3|328.27|326.27|5
1726021690000|2024-09-11 02:28:10|328.32|326.32|328.34|326.34|328.35|326.35|328.32|326.32|9
1726021700000|2024-09-11 02:28:20|328.31|326.31|328.18|326.18|328.31|326.31|328.15|326.15|7
1726021710000|2024-09-11 02:28:30|328.17|326.17|328.15|326.15|328.17|326.17|328.12|326.12|5
1726021720000|2024-09-11 02:28:40|328.13|326.13|328.02|326.02|328.15|326.15|328.02|326.02|10
1726021730000|2024-09-11 02:28:50|328.03|326.03|327.95|325.95|328.06|326.06|327.95|325.95|5
1726021740000|2024-09-11 02:29:00|327.96|325.96|327.98|325.98|327.99|325.99|327.95|325.95|14
1726021750000|2024-09-11 02:29:10|327.99|325.99|327.99|325.99|327.99|325.99|327.97|325.97|5
1726021760000|2024-09-11 02:29:20|327.98|325.98|327.98|325.98|327.99|325.99|327.98|325.98|7
1726021770000|2024-09-11 02:29:30|327.99|325.99|328|326|328.04|326.04|327.99|325.99|11
1726021780000|2024-09-11 02:29:40|328.01|326.01|327.96|325.96|328.01|326.01|327.96|325.96|7
1726021790000|2024-09-11 02:29:50|327.94|325.94|327.96|325.96|327.97|325.97|327.94|325.94|4
1726021800000|2024-09-11 02:30:00|327.97|325.97|328.12|326.12|328.12|326.12|327.97|325.97|14
1726021810000|2024-09-11 02:30:10|328.11|326.11|328.1|326.1|328.13|326.13|328.09|326.09|12
1726021820000|2024-09-11 02:30:20|328.11|326.11|328.12|326.12|328.13|326.13|328.11|326.11|8
1726021830000|2024-09-11 02:30:30|328.16|326.16|328.17|326.17|328.17|326.17|328.16|326.16|2
1726021840000|2024-09-11 02:30:40|328.18|326.18|328.2|326.2|328.21|326.21|328.17|326.17|7
1726021850000|2024-09-11 02:30:50|328.17|326.17|327.87|325.87|328.17|326.17|327.87|325.87|17
1726021860000|2024-09-11 02:31:00|327.89|325.89|327.72|325.72|327.89|325.89|327.7|325.7|21
1726021870000|2024-09-11 02:31:10|327.71|325.71|327.71|325.71|327.76|325.76|327.71|325.71|20
1726021880000|2024-09-11 02:31:20|327.72|325.72|327.66|325.66|327.72|325.72|327.65|325.65|12
1726021890000|2024-09-11 02:31:30|327.62|325.62|327.58|325.58|327.63|325.63|327.58|325.58|7
1726021900000|2024-09-11 02:31:40|327.56|325.56|327.61|325.61|327.62|325.62|327.56|325.56|11
1726021910000|2024-09-11 02:31:50|327.57|325.57|327.53|325.53|327.57|325.57|327.48|325.48|13
1726021920000|2024-09-11 02:32:00|327.52|325.52|327.49|325.49|327.52|325.52|327.44|325.44|17
1726021930000|2024-09-11 02:32:10|327.42|325.42|327.3|325.3|327.42|325.42|327.29|325.29|14
1726021940000|2024-09-11 02:32:20|327.32|325.32|327.26|325.26|327.36|325.36|327.26|325.26|17
1726021950000|2024-09-11 02:32:30|327.27|325.27|327.19|325.19|327.29|325.29|327.15|325.15|12
1726021960000|2024-09-11 02:32:40|327.18|325.18|327.14|325.14|327.19|325.19|327.13|325.13|8
1726021970000|2024-09-11 02:32:50|327.13|325.13|327.02|325.02|327.13|325.13|326.98|324.98|14
1726021980000|2024-09-11 02:33:00|327.01|325.01|327|325|327.01|325.01|326.95|324.95|21
1726021990000|2024-09-11 02:33:10|326.99|324.99|327.01|325.01|327.01|325.01|326.99|324.99|4
1726022000000|2024-09-11 02:33:20|327.02|325.02|327.11|325.11|327.11|325.11|327.02|325.02|6
1726022010000|2024-09-11 02:33:30|327.12|325.12|327.02|325.02|327.13|325.13|327.02|325.02|10
1726022020000|2024-09-11 02:33:40|327.01|325.01|327.02|325.02|327.02|325.02|327|325|12
1726022030000|2024-09-11 02:33:50|327.01|325.01|326.98|324.98|327.02|325.02|326.98|324.98|7
1726022040000|2024-09-11 02:34:00|327|325|326.9|324.9|327|325|326.9|324.9|11
1726022050000|2024-09-11 02:34:10|326.89|324.89|326.87|324.87|326.89|324.89|326.86|324.86|14
1726022060000|2024-09-11 02:34:20|326.86|324.86|326.89|324.89|326.89|324.89|326.86|324.86|9
1726022070000|2024-09-11 02:34:30|326.87|324.87|326.89|324.89|326.9|324.9|326.87|324.87|3
1726022080000|2024-09-11 02:34:40|326.9|324.9|326.93|324.93|326.96|324.96|326.9|324.9|3
1726022090000|2024-09-11 02:34:50|326.94|324.94|327.03|325.03|327.03|325.03|326.92|324.92|13
1726022100000|2024-09-11 02:35:00|327.02|325.02|327.01|325.01|327.16|325.16|327.01|325.01|23
1726022110000|2024-09-11 02:35:10|327.02|325.02|327.1|325.1|327.1|325.1|327.01|325.01|11
1726022120000|2024-09-11 02:35:20|327.11|325.11|327.11|325.11|327.14|325.14|327.08|325.08|14
1726022130000|2024-09-11 02:35:30|327.1|325.1|327.23|325.23|327.23|325.23|327.1|325.1|15
1726022140000|2024-09-11 02:35:40|327.24|325.24|327.14|325.14|327.24|325.24|327.14|325.14|10
1726022150000|2024-09-11 02:35:50|327.12|325.12|327.19|325.19|327.19|325.19|327.12|325.12|13
1726022160000|2024-09-11 02:36:00|327.17|325.17|327.06|325.06|327.18|325.18|327.05|325.05|17
1726022170000|2024-09-11 02:36:10|327.07|325.07|327.19|325.19|327.19|325.19|327.07|325.07|9
1726022180000|2024-09-11 02:36:20|327.18|325.18|327.18|325.18|327.2|325.2|327.16|325.16|12
1726022190000|2024-09-11 02:36:30|327.17|325.17|327.24|325.24|327.27|325.27|327.17|325.17|12
1726022200000|2024-09-11 02:36:40|327.25|325.25|327.39|325.39|327.4|325.4|327.25|325.25|6
1726022210000|2024-09-11 02:36:50|327.4|325.4|327.36|325.36|327.43|325.43|327.34|325.34|12
1726022220000|2024-09-11 02:37:00|327.37|325.37|327.47|325.47|327.54|325.54|327.37|325.37|21
1726022230000|2024-09-11 02:37:10|327.49|325.49|327.46|325.46|327.49|325.49|327.44|325.44|11
1726022240000|2024-09-11 02:37:20|327.45|325.45|327.47|325.47|327.48|325.48|327.45|325.45|7
1726022250000|2024-09-11 02:37:30|327.48|325.48|327.47|325.47|327.52|325.52|327.46|325.46|10
1726022270000|2024-09-11 02:37:50|327.45|325.45|327.47|325.47|327.47|325.47|327.39|325.39|12
1726022280000|2024-09-11 02:38:00|327.48|325.48|327.46|325.46|327.48|325.48|327.46|325.46|11
1726022290000|2024-09-11 02:38:10|327.47|325.47|327.37|325.37|327.47|325.47|327.37|325.37|9
1726022300000|2024-09-11 02:38:20|327.35|325.35|327.35|325.35|327.35|325.35|327.34|325.34|11
1726022320000|2024-09-11 02:38:40|327.36|325.36|327.35|325.35|327.36|325.36|327.35|325.35|2
1726022330000|2024-09-11 02:38:50|327.36|325.36|327.4|325.4|327.4|325.4|327.36|325.36|5
1726022340000|2024-09-11 02:39:00|327.39|325.39|327.38|325.38|327.39|325.39|327.31|325.31|10
1726022350000|2024-09-11 02:39:10|327.46|325.46|327.5|325.5|327.51|325.51|327.46|325.46|12
1726022360000|2024-09-11 02:39:20|327.46|325.46|327.6|325.6|327.6|325.6|327.46|325.46|14
1726022370000|2024-09-11 02:39:30|327.59|325.59|327.69|325.69|327.69|325.69|327.59|325.59|13
1726022380000|2024-09-11 02:39:40|327.7|325.7|327.77|325.77|327.77|325.77|327.7|325.7|8
1726022390000|2024-09-11 02:39:50|327.75|325.75|327.88|325.88|327.89|325.89|327.75|325.75|9
1726022400000|2024-09-11 02:40:00|327.9|325.9|327.78|325.78|327.95|325.95|327.77|325.77|15
1726022410000|2024-09-11 02:40:10|327.77|325.77|327.62|325.62|327.77|325.77|327.61|325.61|13
1726022420000|2024-09-11 02:40:20|327.61|325.61|327.59|325.59|327.61|325.61|327.57|325.57|6
1726022430000|2024-09-11 02:40:30|327.58|325.58|327.59|325.59|327.59|325.59|327.56|325.56|7
1726022440000|2024-09-11 02:40:40|327.6|325.6|327.6|325.6|327.6|325.6|327.6|325.6|1
1726022450000|2024-09-11 02:40:50|327.59|325.59|327.57|325.57|327.59|325.59|327.53|325.53|6
1726022460000|2024-09-11 02:41:00|327.58|325.58|327.52|325.52|327.61|325.61|327.52|325.52|7
1726022470000|2024-09-11 02:41:10|327.46|325.46|327.49|325.49|327.51|325.51|327.46|325.46|20
1726022480000|2024-09-11 02:41:20|327.5|325.5|327.47|325.47|327.5|325.5|327.43|325.43|16
1726022490000|2024-09-11 02:41:30|327.45|325.45|327.47|325.47|327.47|325.47|327.45|325.45|5
1726022500000|2024-09-11 02:41:40|327.5|325.5|327.55|325.55|327.58|325.58|327.5|325.5|12
1726022510000|2024-09-11 02:41:50|327.56|325.56|327.6|325.6|327.6|325.6|327.55|325.55|7
1726022520000|2024-09-11 02:42:00|327.58|325.58|327.52|325.52|327.58|325.58|327.5|325.5|9
1726022530000|2024-09-11 02:42:10|327.49|325.49|327.54|325.54|327.55|325.55|327.49|325.49|16
1726022540000|2024-09-11 02:42:20|327.57|325.57|327.64|325.64|327.65|325.65|327.56|325.56|13
1726022550000|2024-09-11 02:42:30|327.63|325.63|327.56|325.56|327.63|325.63|327.55|325.55|10
1726022560000|2024-09-11 02:42:40|327.55|325.55|328.43|326.43|328.43|326.43|327.55|325.55|23
1726022570000|2024-09-11 02:42:50|328.47|326.47|328.49|326.49|328.53|326.53|328.47|326.47|9
1726022580000|2024-09-11 02:43:00|328.5|326.5|328.53|326.53|328.53|326.53|328.49|326.49|13
1726022590000|2024-09-11 02:43:10|328.56|326.56|328.3|326.3|328.58|326.58|328.29|326.29|14
1726022600000|2024-09-11 02:43:20|328.29|326.29|328.2|326.2|328.4|326.4|328.16|326.16|28
1726022610000|2024-09-11 02:43:30|328.19|326.19|328.26|326.26|328.36|326.36|328.18|326.18|18
1726022620000|2024-09-11 02:43:40|328.2|326.2|328.18|326.18|328.2|326.2|328.09|326.09|19
1726022630000|2024-09-11 02:43:50|328.19|326.19|327.95|325.95|328.19|326.19|327.93|325.93|21
1726022640000|2024-09-11 02:44:00|327.94|325.94|328.14|326.14|328.15|326.15|327.92|325.92|22
1726022650000|2024-09-11 02:44:10|328.12|326.12|328.13|326.13|328.18|326.18|328.08|326.08|25
1726022660000|2024-09-11 02:44:20|328.12|326.12|328.19|326.19|328.2|326.2|328.11|326.11|25
1726022670000|2024-09-11 02:44:30|328.18|326.18|328.24|326.24|328.26|326.26|328.18|326.18|10
1726022680000|2024-09-11 02:44:40|328.23|326.23|328.33|326.33|328.33|326.33|328.23|326.23|10
1726022690000|2024-09-11 02:44:50|328.34|326.34|328.34|326.34|328.35|326.35|328.32|326.32|18
1726022700000|2024-09-11 02:45:00|328.33|326.33|328.32|326.32|328.34|326.34|328.22|326.22|23
1726022710000|2024-09-11 02:45:10|328.33|326.33|328.32|326.32|328.48|326.48|328.31|326.31|20
1726022720000|2024-09-11 02:45:20|328.28|326.28|328.45|326.45|328.46|326.46|328.27|326.27|23
1726022730000|2024-09-11 02:45:30|328.43|326.43|328.23|326.23|328.44|326.44|328.19|326.19|20
1726022740000|2024-09-11 02:45:40|328.24|326.24|328.3|326.3|328.31|326.31|328.24|326.24|9
1726022750000|2024-09-11 02:45:50|328.31|326.31|328.11|326.11|328.31|326.31|328.11|326.11|21
1726022760000|2024-09-11 02:46:00|328.1|326.1|328.1|326.1|328.14|326.14|328.01|326.01|17
1726022770000|2024-09-11 02:46:10|328.11|326.11|328.29|326.29|328.33|326.33|328.11|326.11|17
1726022780000|2024-09-11 02:46:20|328.31|326.31|328.22|326.22|328.33|326.33|328.21|326.21|24
1726022790000|2024-09-11 02:46:30|328.23|326.23|328.06|326.06|328.23|326.23|328.06|326.06|19
1726022800000|2024-09-11 02:46:40|328.09|326.09|328.08|326.08|328.09|326.09|328.03|326.03|19
1726022810000|2024-09-11 02:46:50|328.15|326.15|328.3|326.3|328.31|326.31|328.15|326.15|18
1726022820000|2024-09-11 02:47:00|328.27|326.27|328.26|326.26|328.3|326.3|328.24|326.24|16
1726022830000|2024-09-11 02:47:10|328.25|326.25|328.21|326.21|328.25|326.25|328.18|326.18|15
1726022840000|2024-09-11 02:47:20|328.24|326.24|328.09|326.09|328.26|326.26|328.09|326.09|23
1726022850000|2024-09-11 02:47:30|328.07|326.07|327.78|325.78|328.08|326.08|327.76|325.76|18
1726022860000|2024-09-11 02:47:40|327.77|325.77|327.76|325.76|327.78|325.78|327.61|325.61|13
1726022870000|2024-09-11 02:47:50|327.75|325.75|327.8|325.8|327.84|325.84|327.75|325.75|13
1726022880000|2024-09-11 02:48:00|327.86|325.86|327.92|325.92|327.99|325.99|327.86|325.86|18
1726022890000|2024-09-11 02:48:10|327.91|325.91|327.97|325.97|327.99|325.99|327.9|325.9|18
1726022900000|2024-09-11 02:48:20|327.95|325.95|327.88|325.88|327.95|325.95|327.87|325.87|14
1726022910000|2024-09-11 02:48:30|327.87|325.87|327.99|325.99|328.02|326.02|327.87|325.87|21
1726022920000|2024-09-11 02:48:40|328.01|326.01|328.14|326.14|328.14|326.14|328|326|13
1726022930000|2024-09-11 02:48:50|328.12|326.12|328.21|326.21|328.24|326.24|328.12|326.12|12
1726022940000|2024-09-11 02:49:00|328.2|326.2|328.09|326.09|328.2|326.2|328|326|27
1726022950000|2024-09-11 02:49:10|328.08|326.08|328.17|326.17|328.2|326.2|328.08|326.08|23
1726022960000|2024-09-11 02:49:20|328.18|326.18|328.11|326.11|328.2|326.2|328.09|326.09|17
1726022970000|2024-09-11 02:49:30|328.09|326.09|328.09|326.09|328.1|326.1|328.09|326.09|5
1726022980000|2024-09-11 02:49:40|328.07|326.07|328.07|326.07|328.07|326.07|327.97|325.97|14
1726023000000|2024-09-11 02:50:00|328.1|326.1|328.05|326.05|328.11|326.11|327.96|325.96|21
1726023010000|2024-09-11 02:50:10|328.04|326.04|328.03|326.03|328.13|326.13|328.03|326.03|21
1726023020000|2024-09-11 02:50:20|328.04|326.04|327.86|325.86|328.04|326.04|327.83|325.83|19
1726023030000|2024-09-11 02:50:30|327.88|325.88|327.9|325.9|327.95|325.95|327.87|325.87|16
1726023040000|2024-09-11 02:50:40|327.92|325.92|327.87|325.87|327.95|325.95|327.84|325.84|16
1726023050000|2024-09-11 02:50:50|327.86|325.86|327.95|325.95|327.95|325.95|327.86|325.86|13
1726023060000|2024-09-11 02:51:00|327.93|325.93|327.84|325.84|327.93|325.93|327.83|325.83|22
1726023070000|2024-09-11 02:51:10|327.83|325.83|327.92|325.92|327.92|325.92|327.83|325.83|24
1726023080000|2024-09-11 02:51:20|327.93|325.93|327.91|325.91|327.95|325.95|327.9|325.9|14
1726023090000|2024-09-11 02:51:30|327.92|325.92|327.92|325.92|327.94|325.94|327.91|325.91|16
1726023100000|2024-09-11 02:51:40|327.91|325.91|327.99|325.99|327.99|325.99|327.89|325.89|9
1726023110000|2024-09-11 02:51:50|327.98|325.98|327.96|325.96|327.98|325.98|327.95|325.95|15
1726023120000|2024-09-11 02:52:00|327.97|325.97|327.87|325.87|327.97|325.97|327.85|325.85|12
1726023130000|2024-09-11 02:52:10|327.86|325.86|327.88|325.88|327.89|325.89|327.86|325.86|9
1726023140000|2024-09-11 02:52:20|327.89|325.89|327.89|325.89|327.89|325.89|327.89|325.89|1
1726023150000|2024-09-11 02:52:30|327.88|325.88|327.84|325.84|327.88|325.88|327.79|325.79|9
1726023160000|2024-09-11 02:52:40|327.85|325.85|327.88|325.88|327.89|325.89|327.85|325.85|8
1726023170000|2024-09-11 02:52:50|327.89|325.89|327.89|325.89|327.89|325.89|327.88|325.88|7
1726023180000|2024-09-11 02:53:00|327.88|325.88|327.8|325.8|327.88|325.88|327.8|325.8|20
1726023190000|2024-09-11 02:53:10|327.79|325.79|327.81|325.81|327.82|325.82|327.79|325.79|7
1726023200000|2024-09-11 02:53:20|327.8|325.8|327.75|325.75|327.8|325.8|327.75|325.75|11
1726023210000|2024-09-11 02:53:30|327.76|325.76|327.79|325.79|327.79|325.79|327.76|325.76|11
1726023220000|2024-09-11 02:53:40|327.78|325.78|327.91|325.91|327.91|325.91|327.78|325.78|16
1726023230000|2024-09-11 02:53:50|327.92|325.92|327.92|325.92|327.92|325.92|327.91|325.91|9
1726023240000|2024-09-11 02:54:00|327.9|325.9|327.74|325.74|327.9|325.9|327.74|325.74|15
1726023250000|2024-09-11 02:54:10|327.75|325.75|327.69|325.69|327.75|325.75|327.66|325.66|14
1726023260000|2024-09-11 02:54:20|327.7|325.7|327.67|325.67|327.7|325.7|327.65|325.65|14
1726023270000|2024-09-11 02:54:30|327.66|325.66|327.61|325.61|327.68|325.68|327.6|325.6|6
1726023280000|2024-09-11 02:54:40|327.58|325.58|327.66|325.66|327.67|325.67|327.58|325.58|20
1726023290000|2024-09-11 02:54:50|327.65|325.65|327.67|325.67|327.68|325.68|327.65|325.65|6
1726023300000|2024-09-11 02:55:00|327.65|325.65|327.78|325.78|327.78|325.78|327.64|325.64|14
1726023310000|2024-09-11 02:55:10|327.85|325.85|327.93|325.93|327.93|325.93|327.85|325.85|7
1726023320000|2024-09-11 02:55:20|327.92|325.92|327.76|325.76|327.92|325.92|327.75|325.75|17
1726023330000|2024-09-11 02:55:30|327.75|325.75|327.73|325.73|327.76|325.76|327.73|325.73|4
1726023340000|2024-09-11 02:55:40|327.71|325.71|327.75|325.75|327.76|325.76|327.71|325.71|14
1726023350000|2024-09-11 02:55:50|327.74|325.74|327.75|325.75|327.75|325.75|327.73|325.73|3
1726023360000|2024-09-11 02:56:00|327.76|325.76|327.77|325.77|327.85|325.85|327.76|325.76|9
1726023380000|2024-09-11 02:56:20|327.78|325.78|327.79|325.79|327.79|325.79|327.78|325.78|2
1726023390000|2024-09-11 02:56:30|327.77|325.77|327.77|325.77|327.77|325.77|327.77|325.77|1
1726023400000|2024-09-11 02:56:40|327.69|325.69|327.63|325.63|327.69|325.69|327.61|325.61|4
1726023410000|2024-09-11 02:56:50|327.67|325.67|327.64|325.64|327.67|325.67|327.64|325.64|2
1726023420000|2024-09-11 02:57:00|327.63|325.63|327.63|325.63|327.63|325.63|327.59|325.59|9
1726023430000|2024-09-11 02:57:10|327.6|325.6|327.59|325.59|327.6|325.6|327.59|325.59|2
1726023440000|2024-09-11 02:57:20|327.58|325.58|327.58|325.58|327.58|325.58|327.58|325.58|1
1726023450000|2024-09-11 02:57:30|327.56|325.56|327.57|325.57|327.57|325.57|327.54|325.54|7
1726023480000|2024-09-11 02:58:00|327.71|325.71|327.55|325.55|327.71|325.71|327.55|325.55|12
1726023490000|2024-09-11 02:58:10|327.56|325.56|327.53|325.53|327.57|325.57|327.53|325.53|5
1726023500000|2024-09-11 02:58:20|327.52|325.52|327.67|325.67|327.68|325.68|327.48|325.48|12
1726023510000|2024-09-11 02:58:30|327.68|325.68|327.65|325.65|327.68|325.68|327.59|325.59|16
1726023520000|2024-09-11 02:58:40|327.64|325.64|327.58|325.58|327.65|325.65|327.57|325.57|6
1726023530000|2024-09-11 02:58:50|327.59|325.59|327.57|325.57|327.6|325.6|327.57|325.57|7
1726023540000|2024-09-11 02:59:00|327.58|325.58|327.58|325.58|327.58|325.58|327.57|325.57|5
1726023550000|2024-09-11 02:59:10|327.6|325.6|327.61|325.61|327.61|325.61|327.6|325.6|2
1726023560000|2024-09-11 02:59:20|327.67|325.67|327.68|325.68|327.68|325.68|327.67|325.67|4
1726023570000|2024-09-11 02:59:30|327.65|325.65|327.64|325.64|327.68|325.68|327.64|325.64|11
1726023580000|2024-09-11 02:59:40|327.66|325.66|327.58|325.58|327.66|325.66|327.56|325.56|12
1726023590000|2024-09-11 02:59:50|327.56|325.56|327.58|325.58|327.58|325.58|327.56|325.56|2
1726023600000|2024-09-11 03:00:00|327.54|325.54|327.49|325.49|327.54|325.54|327.46|325.46|17
1726023610000|2024-09-11 03:00:10|327.46|325.46|327.4|325.4|327.46|325.46|327.4|325.4|2
1726023620000|2024-09-11 03:00:20|327.41|325.41|327.29|325.29|327.42|325.42|327.25|325.25|16
1726023630000|2024-09-11 03:00:30|327.3|325.3|327.38|325.38|327.46|325.46|327.3|325.3|17
1726023640000|2024-09-11 03:00:40|327.41|325.41|327.44|325.44|327.45|325.45|327.38|325.38|16
1726023650000|2024-09-11 03:00:50|327.45|325.45|327.46|325.46|327.46|325.46|327.45|325.45|2
1726023660000|2024-09-11 03:01:00|327.43|325.43|327.39|325.39|327.43|325.43|327.37|325.37|14
1726023670000|2024-09-11 03:01:10|327.38|325.38|327.49|325.49|327.49|325.49|327.38|325.38|11
1726023680000|2024-09-11 03:01:20|327.52|325.52|327.51|325.51|327.53|325.53|327.5|325.5|7
1726023690000|2024-09-11 03:01:30|327.49|325.49|327.47|325.47|327.49|325.49|327.45|325.45|10
1726023700000|2024-09-11 03:01:40|327.53|325.53|327.58|325.58|327.64|325.64|327.52|325.52|25
1726023710000|2024-09-11 03:01:50|327.59|325.59|327.69|325.69|327.7|325.7|327.59|325.59|19
1726023720000|2024-09-11 03:02:00|327.67|325.67|327.62|325.62|327.67|325.67|327.6|325.6|24
1726023730000|2024-09-11 03:02:10|327.59|325.59|327.57|325.57|327.63|325.63|327.56|325.56|20
1726023740000|2024-09-11 03:02:20|327.54|325.54|327.47|325.47|327.55|325.55|327.46|325.46|12
1726023750000|2024-09-11 03:02:30|327.48|325.48|327.42|325.42|327.48|325.48|327.39|325.39|18
1726023760000|2024-09-11 03:02:40|327.43|325.43|327.47|325.47|327.47|325.47|327.42|325.42|14
1726023770000|2024-09-11 03:02:50|327.46|325.46|327.47|325.47|327.47|325.47|327.46|325.46|4
1726023780000|2024-09-11 03:03:00|327.48|325.48|327.55|325.55|327.57|325.57|327.43|325.43|11
1726023790000|2024-09-11 03:03:10|327.51|325.51|327.42|325.42|327.51|325.51|327.41|325.41|13
1726023800000|2024-09-11 03:03:20|327.41|325.41|327.49|325.49|327.49|325.49|327.41|325.41|11
1726023810000|2024-09-11 03:03:30|327.5|325.5|327.54|325.54|327.54|325.54|327.49|325.49|10
1726023820000|2024-09-11 03:03:40|327.53|325.53|327.48|325.48|327.53|325.53|327.42|325.42|17
1726023830000|2024-09-11 03:03:50|327.46|325.46|327.43|325.43|327.48|325.48|327.41|325.41|23
1726023840000|2024-09-11 03:04:00|327.44|325.44|327.37|325.37|327.44|325.44|327.32|325.32|21
1726023850000|2024-09-11 03:04:10|327.38|325.38|327.32|325.32|327.39|325.39|327.31|325.31|17
1726023860000|2024-09-11 03:04:20|327.31|325.31|327.17|325.17|327.32|325.32|327.14|325.14|21
1726023870000|2024-09-11 03:04:30|327.16|325.16|327.16|325.16|327.2|325.2|327.16|325.16|13
1726023880000|2024-09-11 03:04:40|327.15|325.15|327.12|325.12|327.15|325.15|327.12|325.12|7
1726023890000|2024-09-11 03:04:50|327.13|325.13|327.13|325.13|327.13|325.13|327.12|325.12|5
1726023900000|2024-09-11 03:05:00|327.12|325.12|327.19|325.19|327.23|325.23|327.01|325.01|22
1726023910000|2024-09-11 03:05:10|327.15|325.15|327.21|325.21|327.23|325.23|327.15|325.15|12
1726023920000|2024-09-11 03:05:20|327.2|325.2|327.24|325.24|327.25|325.25|327.15|325.15|17
1726023930000|2024-09-11 03:05:30|327.28|325.28|327.16|325.16|327.28|325.28|327.16|325.16|12
1726023940000|2024-09-11 03:05:40|327.17|325.17|327.15|325.15|327.17|325.17|327.11|325.11|18
1726023950000|2024-09-11 03:05:50|327.14|325.14|327.16|325.16|327.16|325.16|327.14|325.14|15
1726023960000|2024-09-11 03:06:00|327.17|325.17|327.27|325.27|327.28|325.28|327.17|325.17|12
1726023970000|2024-09-11 03:06:10|327.25|325.25|327.12|325.12|327.25|325.25|327.12|325.12|11
1726023980000|2024-09-11 03:06:20|327.11|325.11|326.99|324.99|327.11|325.11|326.99|324.99|12
1726023990000|2024-09-11 03:06:30|327|325|326.95|324.95|327.02|325.02|326.93|324.93|13
1726024000000|2024-09-11 03:06:40|326.93|324.93|326.82|324.82|326.93|324.93|326.8|324.8|20
1726024010000|2024-09-11 03:06:50|326.81|324.81|326.82|324.82|326.84|324.84|326.81|324.81|9
1726024020000|2024-09-11 03:07:00|326.83|324.83|326.94|324.94|326.94|324.94|326.78|324.78|13
1726024030000|2024-09-11 03:07:10|326.95|324.95|326.93|324.93|326.95|324.95|326.87|324.87|19
1726024040000|2024-09-11 03:07:20|326.91|324.91|326.86|324.86|326.94|324.94|326.86|324.86|10
1726024050000|2024-09-11 03:07:30|326.85|324.85|326.71|324.71|326.85|324.85|326.66|324.66|14
1726024060000|2024-09-11 03:07:40|326.72|324.72|326.77|324.77|326.78|324.78|326.72|324.72|11
1726024070000|2024-09-11 03:07:50|326.75|324.75|326.72|324.72|326.76|324.76|326.66|324.66|19
1726024080000|2024-09-11 03:08:00|326.74|324.74|326.74|324.74|326.81|324.81|326.69|324.69|20
1726024090000|2024-09-11 03:08:10|326.76|324.76|326.84|324.84|326.85|324.85|326.69|324.69|19
1726024100000|2024-09-11 03:08:20|326.82|324.82|326.79|324.79|326.84|324.84|326.76|324.76|17
1726024110000|2024-09-11 03:08:30|326.8|324.8|326.8|324.8|326.81|324.81|326.79|324.79|7
1726024120000|2024-09-11 03:08:40|326.81|324.81|326.82|324.82|326.82|324.82|326.81|324.81|2
1726024130000|2024-09-11 03:08:50|326.81|324.81|326.93|324.93|326.97|324.97|326.8|324.8|10
1726024140000|2024-09-11 03:09:00|326.91|324.91|326.82|324.82|326.92|324.92|326.79|324.79|20
1726024150000|2024-09-11 03:09:10|326.83|324.83|326.64|324.64|326.83|324.83|326.63|324.63|14
1726024160000|2024-09-11 03:09:20|326.65|324.65|326.64|324.64|326.71|324.71|326.63|324.63|13
1726024170000|2024-09-11 03:09:30|326.63|324.63|326.58|324.58|326.63|324.63|326.57|324.57|5
1726024180000|2024-09-11 03:09:40|326.59|324.59|326.52|324.52|326.6|324.6|326.5|324.5|11
1726024190000|2024-09-11 03:09:50|326.51|324.51|326.44|324.44|326.51|324.51|326.44|324.44|8
1726024200000|2024-09-11 03:10:00|326.48|324.48|326.47|324.47|326.52|324.52|326.42|324.42|19
1726024210000|2024-09-11 03:10:10|326.48|324.48|326.45|324.45|326.51|324.51|326.45|324.45|17
1726024220000|2024-09-11 03:10:20|326.44|324.44|326.36|324.36|326.44|324.44|326.36|324.36|16
1726024230000|2024-09-11 03:10:30|326.37|324.37|326.39|324.39|326.39|324.39|326.36|324.36|15
1726024240000|2024-09-11 03:10:40|326.4|324.4|326.4|324.4|326.41|324.41|326.37|324.37|13
1726024250000|2024-09-11 03:10:50|326.41|324.41|326.41|324.41|326.41|324.41|326.4|324.4|15
1726024260000|2024-09-11 03:11:00|326.4|324.4|326.36|324.36|326.41|324.41|326.33|324.33|16
1726024270000|2024-09-11 03:11:10|326.35|324.35|326.22|324.22|326.35|324.35|326.19|324.19|13
1726024280000|2024-09-11 03:11:20|326.29|324.29|326.56|324.56|326.59|324.59|326.29|324.29|15
1726024290000|2024-09-11 03:11:30|326.57|324.57|326.63|324.63|326.63|324.63|326.57|324.57|11
1726024300000|2024-09-11 03:11:40|326.64|324.64|326.6|324.6|326.64|324.64|326.6|324.6|14
1726024310000|2024-09-11 03:11:50|326.61|324.61|326.62|324.62|326.63|324.63|326.61|324.61|6
1726024320000|2024-09-11 03:12:00|326.63|324.63|326.7|324.7|326.7|324.7|326.6|324.6|11
1726024330000|2024-09-11 03:12:10|326.68|324.68|326.77|324.77|326.77|324.77|326.68|324.68|12
1726024340000|2024-09-11 03:12:20|326.83|324.83|326.87|324.87|326.88|324.88|326.83|324.83|9
1726024350000|2024-09-11 03:12:30|326.88|324.88|326.96|324.96|326.96|324.96|326.87|324.87|8
1726024360000|2024-09-11 03:12:40|326.93|324.93|326.93|324.93|326.94|324.94|326.9|324.9|14
1726024370000|2024-09-11 03:12:50|326.94|324.94|327.06|325.06|327.09|325.09|326.94|324.94|10
1726024380000|2024-09-11 03:13:00|327.07|325.07|327.08|325.08|327.1|325.1|327.06|325.06|13
1726024390000|2024-09-11 03:13:10|327.09|325.09|327.2|325.2|327.22|325.22|327.09|325.09|7
1726024400000|2024-09-11 03:13:20|327.19|325.19|327.03|325.03|327.19|325.19|327.02|325.02|10
1726024410000|2024-09-11 03:13:30|327|325|327.01|325.01|327.01|325.01|327|325|2
1726024420000|2024-09-11 03:13:40|326.99|324.99|327.2|325.2|327.24|325.24|326.98|324.98|8
1726024430000|2024-09-11 03:13:50|327.18|325.18|327.13|325.13|327.19|325.19|327.11|325.11|10
1726024440000|2024-09-11 03:14:00|327.12|325.12|327.13|325.13|327.15|325.15|327.12|325.12|6
1726024450000|2024-09-11 03:14:10|327.14|325.14|327.13|325.13|327.14|325.14|327.13|325.13|2
1726024460000|2024-09-11 03:14:20|327.12|325.12|327.05|325.05|327.12|325.12|327.05|325.05|3
1726024470000|2024-09-11 03:14:30|327.06|325.06|327.08|325.08|327.08|325.08|327.01|325.01|7
1726024480000|2024-09-11 03:14:40|327.09|325.09|327.17|325.17|327.2|325.2|327.08|325.08|10
1726024490000|2024-09-11 03:14:50|327.18|325.18|327.15|325.15|327.2|325.2|327.14|325.14|12
1726024500000|2024-09-11 03:15:00|327.16|325.16|327.15|325.15|327.18|325.18|327.13|325.13|12
1726024510000|2024-09-11 03:15:10|327.16|325.16|327.13|325.13|327.25|325.25|327.13|325.13|15
1726024520000|2024-09-11 03:15:20|327.11|325.11|327.01|325.01|327.12|325.12|326.95|324.95|12
1726024530000|2024-09-11 03:15:30|327.02|325.02|326.84|324.84|327.02|325.02|326.8|324.8|18
1726024540000|2024-09-11 03:15:40|326.82|324.82|326.87|324.87|326.87|324.87|326.79|324.79|11
1726024550000|2024-09-11 03:15:50|326.86|324.86|326.87|324.87|326.87|324.87|326.85|324.85|4
1726024560000|2024-09-11 03:16:00|326.86|324.86|326.72|324.72|326.86|324.86|326.71|324.71|10
1726024570000|2024-09-11 03:16:10|326.71|324.71|326.7|324.7|326.72|324.72|326.7|324.7|8
1726024580000|2024-09-11 03:16:20|326.69|324.69|326.67|324.67|326.69|324.69|326.66|324.66|8
1726024590000|2024-09-11 03:16:30|326.62|324.62|326.7|324.7|326.7|324.7|326.54|324.54|16
1726024600000|2024-09-11 03:16:40|326.67|324.67|326.73|324.73|326.75|324.75|326.67|324.67|21
1726024610000|2024-09-11 03:16:50|326.74|324.74|326.75|324.75|326.75|324.75|326.73|324.73|6
1726024620000|2024-09-11 03:17:00|326.74|324.74|326.84|324.84|326.9|324.9|326.73|324.73|19
1726024630000|2024-09-11 03:17:10|326.87|324.87|326.92|324.92|326.92|324.92|326.86|324.86|15
1726024640000|2024-09-11 03:17:20|326.91|324.91|326.92|324.92|326.93|324.93|326.89|324.89|9
1726024650000|2024-09-11 03:17:30|326.88|324.88|326.93|324.93|326.93|324.93|326.88|324.88|8
1726024660000|2024-09-11 03:17:40|326.92|324.92|326.94|324.94|326.94|324.94|326.92|324.92|2
1726024670000|2024-09-11 03:17:50|326.93|324.93|326.86|324.86|326.93|324.93|326.86|324.86|12
1726024680000|2024-09-11 03:18:00|326.87|324.87|326.89|324.89|326.9|324.9|326.87|324.87|5
1726024690000|2024-09-11 03:18:10|326.88|324.88|326.91|324.91|326.91|324.91|326.88|324.88|14
1726024700000|2024-09-11 03:18:20|326.9|324.9|326.92|324.92|326.97|324.97|326.89|324.89|19
1726024710000|2024-09-11 03:18:30|326.93|324.93|326.95|324.95|326.97|324.97|326.93|324.93|21
1726024720000|2024-09-11 03:18:40|326.96|324.96|326.82|324.82|326.96|324.96|326.8|324.8|19
1726024730000|2024-09-11 03:18:50|326.83|324.83|326.91|324.91|326.91|324.91|326.82|324.82|11
1726024740000|2024-09-11 03:19:00|326.89|324.89|327.02|325.02|327.03|325.03|326.89|324.89|14
1726024750000|2024-09-11 03:19:10|327.01|325.01|327.02|325.02|327.03|325.03|327.01|325.01|12
1726024760000|2024-09-11 03:19:20|327.03|325.03|327.04|325.04|327.04|325.04|327.01|325.01|11
1726024770000|2024-09-11 03:19:30|327.03|325.03|327.03|325.03|327.05|325.05|327.02|325.02|17
1726024780000|2024-09-11 03:19:40|327.02|325.02|327.05|325.05|327.06|325.06|327.02|325.02|9
1726024790000|2024-09-11 03:19:50|327.06|325.06|327.06|325.06|327.07|325.07|327.06|325.06|3
1726024800000|2024-09-11 03:20:00|327.05|325.05|326.96|324.96|327.06|325.06|326.96|324.96|5
1726024810000|2024-09-11 03:20:10|326.89|324.89|326.92|324.92|326.92|324.92|326.89|324.89|6
1726024820000|2024-09-11 03:20:20|326.91|324.91|326.89|324.89|326.91|324.91|326.84|324.84|13
1726024830000|2024-09-11 03:20:30|326.87|324.87|326.87|324.87|326.88|324.88|326.87|324.87|3
1726024840000|2024-09-11 03:20:40|326.86|324.86|326.87|324.87|326.87|324.87|326.86|324.86|2
1726024850000|2024-09-11 03:20:50|326.86|324.86|326.81|324.81|326.86|324.86|326.81|324.81|2
1726024860000|2024-09-11 03:21:00|326.78|324.78|326.6|324.6|326.78|324.78|326.59|324.59|14
1726024870000|2024-09-11 03:21:10|326.61|324.61|326.49|324.49|326.61|324.61|326.47|324.47|10
1726024880000|2024-09-11 03:21:20|326.48|324.48|326.49|324.49|326.49|324.49|326.48|324.48|10
1726024890000|2024-09-11 03:21:30|326.5|324.5|326.61|324.61|326.63|324.63|326.5|324.5|7
1726024900000|2024-09-11 03:21:40|326.64|324.64|326.62|324.62|326.67|324.67|326.62|324.62|9
1726024910000|2024-09-11 03:21:50|326.61|324.61|326.58|324.58|326.62|324.62|326.57|324.57|21
1726024920000|2024-09-11 03:22:00|326.59|324.59|326.57|324.57|326.6|324.6|326.57|324.57|17
1726024930000|2024-09-11 03:22:10|326.54|324.54|326.58|324.58|326.58|324.58|326.54|324.54|5
1726024950000|2024-09-11 03:22:30|326.59|324.59|326.58|324.58|326.65|324.65|326.58|324.58|11
1726024960000|2024-09-11 03:22:40|326.59|324.59|326.65|324.65|326.65|324.65|326.57|324.57|8
1726024970000|2024-09-11 03:22:50|326.66|324.66|326.73|324.73|326.74|324.74|326.65|324.65|12
1726024980000|2024-09-11 03:23:00|326.72|324.72|326.62|324.62|326.72|324.72|326.61|324.61|17
1726024990000|2024-09-11 03:23:10|326.63|324.63|326.69|324.69|326.7|324.7|326.62|324.62|11
1726025000000|2024-09-11 03:23:20|326.66|324.66|326.66|324.66|326.68|324.68|326.65|324.65|8
1726025010000|2024-09-11 03:23:30|326.65|324.65|326.58|324.58|326.66|324.66|326.58|324.58|9
1726025020000|2024-09-11 03:23:40|326.59|324.59|326.62|324.62|326.63|324.63|326.58|324.58|8
1726025030000|2024-09-11 03:23:50|326.63|324.63|326.63|324.63|326.64|324.64|326.63|324.63|3
1726025040000|2024-09-11 03:24:00|326.62|324.62|326.62|324.62|326.62|324.62|326.62|324.62|1
1726025050000|2024-09-11 03:24:10|326.61|324.61|326.61|324.61|326.61|324.61|326.61|324.61|1
1726025060000|2024-09-11 03:24:20|326.62|324.62|326.62|324.62|326.62|324.62|326.61|324.61|5
1726025070000|2024-09-11 03:24:30|326.61|324.61|326.56|324.56|326.62|324.62|326.55|324.55|11
1726025080000|2024-09-11 03:24:40|326.57|324.57|326.59|324.59|326.59|324.59|326.57|324.57|5
1726025090000|2024-09-11 03:24:50|326.62|324.62|326.56|324.56|326.63|324.63|326.56|324.56|15
1726025100000|2024-09-11 03:25:00|326.58|324.58|326.71|324.71|326.71|324.71|326.57|324.57|9
1726025110000|2024-09-11 03:25:10|326.69|324.69|326.67|324.67|326.74|324.74|326.66|324.66|17
1726025120000|2024-09-11 03:25:20|326.66|324.66|326.66|324.66|326.67|324.67|326.66|324.66|3
1726025130000|2024-09-11 03:25:30|326.67|324.67|326.67|324.67|326.67|324.67|326.66|324.66|13
1726025140000|2024-09-11 03:25:40|326.66|324.66|326.68|324.68|326.68|324.68|326.66|324.66|7
1726025150000|2024-09-11 03:25:50|326.67|324.67|326.77|324.77|326.77|324.77|326.67|324.67|8
1726025160000|2024-09-11 03:26:00|326.78|324.78|326.89|324.89|326.9|324.9|326.78|324.78|24
1726025170000|2024-09-11 03:26:10|326.9|324.9|326.89|324.89|326.9|324.9|326.89|324.89|4
1726025180000|2024-09-11 03:26:20|326.9|324.9|326.89|324.89|326.9|324.9|326.89|324.89|2
1726025190000|2024-09-11 03:26:30|326.9|324.9|326.9|324.9|326.9|324.9|326.86|324.86|15
1726025200000|2024-09-11 03:26:40|326.89|324.89|326.89|324.89|326.89|324.89|326.86|324.86|10
1726025210000|2024-09-11 03:26:50|326.9|324.9|326.9|324.9|326.9|324.9|326.9|324.9|1
1726025220000|2024-09-11 03:27:00|326.89|324.89|326.89|324.89|326.89|324.89|326.89|324.89|1
1726025230000|2024-09-11 03:27:10|326.9|324.9|326.93|324.93|326.93|324.93|326.9|324.9|3
1726025250000|2024-09-11 03:27:30|326.92|324.92|326.88|324.88|326.92|324.92|326.87|324.87|10
1726025260000|2024-09-11 03:27:40|326.9|324.9|326.93|324.93|326.93|324.93|326.9|324.9|4
1726025270000|2024-09-11 03:27:50|326.9|324.9|326.92|324.92|326.92|324.92|326.89|324.89|15
1726025280000|2024-09-11 03:28:00|326.91|324.91|326.93|324.93|326.93|324.93|326.91|324.91|5
1726025290000|2024-09-11 03:28:10|326.89|324.89|326.9|324.9|326.9|324.9|326.89|324.89|2
1726025300000|2024-09-11 03:28:20|326.91|324.91|326.91|324.91|326.93|324.93|326.91|324.91|11
1726025310000|2024-09-11 03:28:30|326.93|324.93|326.99|324.99|326.99|324.99|326.93|324.93|5
1726025330000|2024-09-11 03:28:50|326.98|324.98|326.99|324.99|326.99|324.99|326.97|324.97|6
1726025340000|2024-09-11 03:29:00|327.01|325.01|327|325|327.01|325.01|327|325|2
1726025350000|2024-09-11 03:29:10|327.01|325.01|327.04|325.04|327.04|325.04|327.01|325.01|9
1726025370000|2024-09-11 03:29:30|327.03|325.03|327.08|325.08|327.12|325.12|327.03|325.03|7
1726025380000|2024-09-11 03:29:40|327.11|325.11|326.97|324.97|327.12|325.12|326.96|324.96|12
1726025390000|2024-09-11 03:29:50|326.98|324.98|326.97|324.97|326.98|324.98|326.96|324.96|3
1726025400000|2024-09-11 03:30:00|326.98|324.98|327.07|325.07|327.07|325.07|326.97|324.97|9
1726025410000|2024-09-11 03:30:10|327.08|325.08|327.03|325.03|327.13|325.13|327.01|325.01|15
1726025420000|2024-09-11 03:30:20|327.04|325.04|327.04|325.04|327.04|325.04|327.02|325.02|6
1726025430000|2024-09-11 03:30:30|327.02|325.02|326.96|324.96|327.02|325.02|326.94|324.94|13
1726025440000|2024-09-11 03:30:40|326.95|324.95|326.96|324.96|326.96|324.96|326.93|324.93|12
1726025450000|2024-09-11 03:30:50|326.95|324.95|326.94|324.94|326.97|324.97|326.94|324.94|12
1726025460000|2024-09-11 03:31:00|326.95|324.95|326.94|324.94|326.96|324.96|326.94|324.94|19
1726025470000|2024-09-11 03:31:10|326.95|324.95|327.01|325.01|327.03|325.03|326.95|324.95|8
1726025480000|2024-09-11 03:31:20|327|325|326.96|324.96|327|325|326.95|324.95|10
1726025490000|2024-09-11 03:31:30|326.94|324.94|326.99|324.99|327.03|325.03|326.94|324.94|7
1726025500000|2024-09-11 03:31:40|327.01|325.01|327.2|325.2|327.23|325.23|327.01|325.01|15
1726025510000|2024-09-11 03:31:50|327.21|325.21|327.13|325.13|327.22|325.22|327.1|325.1|15
1726025520000|2024-09-11 03:32:00|327.11|325.11|326.97|324.97|327.12|325.12|326.97|324.97|21
1726025530000|2024-09-11 03:32:10|326.96|324.96|326.94|324.94|326.97|324.97|326.94|324.94|10
1726025540000|2024-09-11 03:32:20|326.95|324.95|326.9|324.9|326.96|324.96|326.88|324.88|5
1726025550000|2024-09-11 03:32:30|326.91|324.91|326.99|324.99|326.99|324.99|326.91|324.91|8
1726025560000|2024-09-11 03:32:40|327.03|325.03|327.05|325.05|327.05|325.05|327.01|325.01|3
1726025570000|2024-09-11 03:32:50|327.06|325.06|327.05|325.05|327.07|325.07|327.02|325.02|10
1726025580000|2024-09-11 03:33:00|327.04|325.04|327.07|325.07|327.11|325.11|327.04|325.04|9
1726025590000|2024-09-11 03:33:10|327.06|325.06|326.99|324.99|327.08|325.08|326.97|324.97|16
1726025600000|2024-09-11 03:33:20|327|325|327.01|325.01|327.01|325.01|326.99|324.99|6
1726025610000|2024-09-11 03:33:30|326.99|324.99|326.97|324.97|327|325|326.97|324.97|6
1726025620000|2024-09-11 03:33:40|326.98|324.98|326.97|324.97|326.99|324.99|326.97|324.97|4
1726025630000|2024-09-11 03:33:50|326.98|324.98|326.98|324.98|326.98|324.98|326.98|324.98|1
1726025640000|2024-09-11 03:34:00|327.02|325.02|327.18|325.18|327.21|325.21|327.02|325.02|12
1726025650000|2024-09-11 03:34:10|327.19|325.19|327.21|325.21|327.25|325.25|327.18|325.18|14
1726025660000|2024-09-11 03:34:20|327.2|325.2|327.2|325.2|327.2|325.2|327.16|325.16|18
1726025670000|2024-09-11 03:34:30|327.19|325.19|327.2|325.2|327.2|325.2|327.19|325.19|4
1726025680000|2024-09-11 03:34:40|327.19|325.19|327.28|325.28|327.28|325.28|327.19|325.19|11
1726025690000|2024-09-11 03:34:50|327.27|325.27|327.29|325.29|327.29|325.29|327.27|325.27|5
1726025700000|2024-09-11 03:35:00|327.27|325.27|327.26|325.26|327.28|325.28|327.25|325.25|5
1726025710000|2024-09-11 03:35:10|327.28|325.28|327.26|325.26|327.29|325.29|327.26|325.26|9
1726025720000|2024-09-11 03:35:20|327.28|325.28|327.27|325.27|327.28|325.28|327.25|325.25|14
1726025730000|2024-09-11 03:35:30|327.28|325.28|327.48|325.48|327.72|325.72|327.28|325.28|18
1726025740000|2024-09-11 03:35:40|327.49|325.49|327.48|325.48|327.51|325.51|327.44|325.44|14
1726025750000|2024-09-11 03:35:50|327.49|325.49|327.5|325.5|327.52|325.52|327.42|325.42|24
1726025760000|2024-09-11 03:36:00|327.49|325.49|327.35|325.35|327.5|325.5|327.35|325.35|10
1726025770000|2024-09-11 03:36:10|327.34|325.34|327.22|325.22|327.34|325.34|327.22|325.22|8
1726025780000|2024-09-11 03:36:20|327.18|325.18|327.19|325.19|327.21|325.21|327.16|325.16|15
1726025790000|2024-09-11 03:36:30|327.18|325.18|327.23|325.23|327.23|325.23|327.18|325.18|17
1726025800000|2024-09-11 03:36:40|327.24|325.24|327.22|325.22|327.24|325.24|327.22|325.22|12
1726025810000|2024-09-11 03:36:50|327.23|325.23|327.15|325.15|327.23|325.23|327.15|325.15|6
1726025820000|2024-09-11 03:37:00|327.14|325.14|327.18|325.18|327.2|325.2|327.1|325.1|11
1726025830000|2024-09-11 03:37:10|327.19|325.19|327.32|325.32|327.33|325.33|327.19|325.19|14
1726025840000|2024-09-11 03:37:20|327.31|325.31|327.31|325.31|327.32|325.32|327.28|325.28|19
1726025850000|2024-09-11 03:37:30|327.3|325.3|327.16|325.16|327.3|325.3|327.15|325.15|12
1726025860000|2024-09-11 03:37:40|327.15|325.15|327.14|325.14|327.16|325.16|327.14|325.14|8
1726025870000|2024-09-11 03:37:50|327.13|325.13|327.11|325.11|327.13|325.13|327.08|325.08|15
1726025880000|2024-09-11 03:38:00|327.1|325.1|327.05|325.05|327.11|325.11|327.05|325.05|13
1726025890000|2024-09-11 03:38:10|327.04|325.04|326.98|324.98|327.04|325.04|326.95|324.95|12
1726025900000|2024-09-11 03:38:20|326.99|324.99|326.94|324.94|326.99|324.99|326.94|324.94|6
1726025910000|2024-09-11 03:38:30|326.95|324.95|326.96|324.96|326.98|324.98|326.94|324.94|13
1726025920000|2024-09-11 03:38:40|326.98|324.98|326.85|324.85|326.98|324.98|326.85|324.85|8
1726025930000|2024-09-11 03:38:50|326.84|324.84|326.74|324.74|326.84|324.84|326.73|324.73|15
1726025940000|2024-09-11 03:39:00|326.75|324.75|326.83|324.83|326.83|324.83|326.75|324.75|12
1726025950000|2024-09-11 03:39:10|326.84|324.84|326.78|324.78|326.84|324.84|326.77|324.77|11
1726025960000|2024-09-11 03:39:20|326.77|324.77|326.81|324.81|326.81|324.81|326.72|324.72|15
1726025970000|2024-09-11 03:39:30|326.85|324.85|326.85|324.85|326.85|324.85|326.84|324.84|5
1726025980000|2024-09-11 03:39:40|326.84|324.84|326.84|324.84|326.86|324.86|326.83|324.83|13
1726025990000|2024-09-11 03:39:50|326.83|324.83|326.84|324.84|326.86|324.86|326.83|324.83|9
1726026000000|2024-09-11 03:40:00|326.82|324.82|326.82|324.82|326.86|324.86|326.82|324.82|10
1726026010000|2024-09-11 03:40:10|326.83|324.83|326.75|324.75|326.85|324.85|326.75|324.75|14
1726026020000|2024-09-11 03:40:20|326.67|324.67|326.6|324.6|326.67|324.67|326.58|324.58|17
1726026030000|2024-09-11 03:40:30|326.59|324.59|326.57|324.57|326.65|324.65|326.57|324.57|17
1726026040000|2024-09-11 03:40:40|326.58|324.58|326.58|324.58|326.59|324.59|326.56|324.56|13
1726026050000|2024-09-11 03:40:50|326.57|324.57|326.6|324.6|326.64|324.64|326.57|324.57|14
1726026060000|2024-09-11 03:41:00|326.58|324.58|326.57|324.57|326.59|324.59|326.56|324.56|10
1726026070000|2024-09-11 03:41:10|326.56|324.56|326.54|324.54|326.56|324.56|326.49|324.49|10
1726026080000|2024-09-11 03:41:20|326.55|324.55|326.56|324.56|326.56|324.56|326.54|324.54|4
1726026090000|2024-09-11 03:41:30|326.54|324.54|326.58|324.58|326.61|324.61|326.51|324.51|7
1726026110000|2024-09-11 03:41:50|326.61|324.61|326.61|324.61|326.61|324.61|326.61|324.61|1
1726026120000|2024-09-11 03:42:00|326.6|324.6|326.47|324.47|326.62|324.62|326.47|324.47|12
1726026130000|2024-09-11 03:42:10|326.48|324.48|326.52|324.52|326.52|324.52|326.48|324.48|7
1726026140000|2024-09-11 03:42:20|326.49|324.49|326.49|324.49|326.52|324.52|326.49|324.49|8
1726026150000|2024-09-11 03:42:30|326.48|324.48|326.53|324.53|326.54|324.54|326.48|324.48|12
1726026160000|2024-09-11 03:42:40|326.52|324.52|326.5|324.5|326.53|324.53|326.49|324.49|13
1726026170000|2024-09-11 03:42:50|326.53|324.53|326.53|324.53|326.53|324.53|326.5|324.5|11
1726026190000|2024-09-11 03:43:10|326.49|324.49|326.55|324.55|326.57|324.57|326.47|324.47|10
1726026200000|2024-09-11 03:43:20|326.58|324.58|326.66|324.66|326.66|324.66|326.58|324.58|4
1726026210000|2024-09-11 03:43:30|326.67|324.67|326.75|324.75|326.75|324.75|326.65|324.65|5
1726026220000|2024-09-11 03:43:40|326.68|324.68|326.52|324.52|326.69|324.69|326.51|324.51|10
1726026230000|2024-09-11 03:43:50|326.51|324.51|326.52|324.52|326.55|324.55|326.5|324.5|13
1726026240000|2024-09-11 03:44:00|326.55|324.55|326.61|324.61|326.61|324.61|326.5|324.5|13
1726026250000|2024-09-11 03:44:10|326.62|324.62|326.56|324.56|326.66|324.66|326.56|324.56|14
1726026260000|2024-09-11 03:44:20|326.55|324.55|326.46|324.46|326.55|324.55|326.41|324.41|11
1726026270000|2024-09-11 03:44:30|326.47|324.47|326.47|324.47|326.47|324.47|326.47|324.47|1
1726026280000|2024-09-11 03:44:40|326.49|324.49|326.5|324.5|326.5|324.5|326.47|324.47|4
1726026290000|2024-09-11 03:44:50|326.51|324.51|326.56|324.56|326.61|324.61|326.51|324.51|4
1726026300000|2024-09-11 03:45:00|326.53|324.53|326.48|324.48|326.53|324.53|326.45|324.45|6
1726026320000|2024-09-11 03:45:20|326.5|324.5|326.53|324.53|326.53|324.53|326.5|324.5|3
1726026330000|2024-09-11 03:45:30|326.6|324.6|326.6|324.6|326.62|324.62|326.6|324.6|3
1726026340000|2024-09-11 03:45:40|326.57|324.57|326.62|324.62|326.62|324.62|326.57|324.57|11
1726026360000|2024-09-11 03:46:00|326.59|324.59|326.61|324.61|326.61|324.61|326.57|324.57|11
1726026370000|2024-09-11 03:46:10|326.65|324.65|326.6|324.6|326.66|324.66|326.59|324.59|15
1726026380000|2024-09-11 03:46:20|326.61|324.61|326.62|324.62|326.62|324.62|326.58|324.58|7
1726026390000|2024-09-11 03:46:30|326.6|324.6|326.6|324.6|326.62|324.62|326.57|324.57|9
1726026400000|2024-09-11 03:46:40|326.59|324.59|326.61|324.61|326.62|324.62|326.59|324.59|9
1726026410000|2024-09-11 03:46:50|326.6|324.6|326.6|324.6|326.6|324.6|326.59|324.59|13
1726026420000|2024-09-11 03:47:00|326.67|324.67|326.7|324.7|326.7|324.7|326.67|324.67|3
1726026430000|2024-09-11 03:47:10|326.71|324.71|326.73|324.73|326.73|324.73|326.71|324.71|7
1726026440000|2024-09-11 03:47:20|326.74|324.74|326.75|324.75|326.75|324.75|326.74|324.74|2
1726026450000|2024-09-11 03:47:30|326.76|324.76|326.72|324.72|326.76|324.76|326.69|324.69|5
1726026460000|2024-09-11 03:47:40|326.73|324.73|326.74|324.74|326.74|324.74|326.73|324.73|2
1726026470000|2024-09-11 03:47:50|326.75|324.75|326.75|324.75|326.75|324.75|326.75|324.75|1
1726026480000|2024-09-11 03:48:00|326.76|324.76|326.75|324.75|326.76|324.76|326.75|324.75|2
1726026490000|2024-09-11 03:48:10|326.7|324.7|326.72|324.72|326.72|324.72|326.7|324.7|2
1726026500000|2024-09-11 03:48:20|326.73|324.73|326.75|324.75|326.75|324.75|326.73|324.73|3
1726026510000|2024-09-11 03:48:30|326.76|324.76|326.75|324.75|326.76|324.76|326.75|324.75|2
1726026520000|2024-09-11 03:48:40|326.69|324.69|326.69|324.69|326.69|324.69|326.63|324.63|12
1726026530000|2024-09-11 03:48:50|326.7|324.7|326.69|324.69|326.7|324.7|326.69|324.69|2
1726026540000|2024-09-11 03:49:00|326.68|324.68|326.58|324.58|326.69|324.69|326.54|324.54|14
1726026550000|2024-09-11 03:49:10|326.59|324.59|326.66|324.66|326.66|324.66|326.59|324.59|14
1726026560000|2024-09-11 03:49:20|326.65|324.65|326.64|324.64|326.67|324.67|326.64|324.64|4
1726026570000|2024-09-11 03:49:30|326.65|324.65|326.68|324.68|326.68|324.68|326.64|324.64|6
1726026580000|2024-09-11 03:49:40|326.69|324.69|326.58|324.58|326.69|324.69|326.55|324.55|13
1726026590000|2024-09-11 03:49:50|326.56|324.56|326.5|324.5|326.57|324.57|326.5|324.5|5
1726026600000|2024-09-11 03:50:00|326.49|324.49|326.47|324.47|326.5|324.5|326.45|324.45|9
1726026610000|2024-09-11 03:50:10|326.48|324.48|326.46|324.46|326.5|324.5|326.44|324.44|11
1726026620000|2024-09-11 03:50:20|326.45|324.45|326.46|324.46|326.46|324.46|326.44|324.44|6
1726026630000|2024-09-11 03:50:30|326.43|324.43|326.38|324.38|326.44|324.44|326.34|324.34|13
1726026640000|2024-09-11 03:50:40|326.4|324.4|326.41|324.41|326.41|324.41|326.36|324.36|14
1726026650000|2024-09-11 03:50:50|326.4|324.4|326.37|324.37|326.41|324.41|326.34|324.34|21
1726026660000|2024-09-11 03:51:00|326.38|324.38|326.45|324.45|326.45|324.45|326.38|324.38|13
1726026670000|2024-09-11 03:51:10|326.43|324.43|326.43|324.43|326.44|324.44|326.41|324.41|9
1726026680000|2024-09-11 03:51:20|326.42|324.42|326.41|324.41|326.43|324.43|326.41|324.41|6
1726026690000|2024-09-11 03:51:30|326.42|324.42|326.39|324.39|326.42|324.42|326.38|324.38|9
1726026700000|2024-09-11 03:51:40|326.4|324.4|326.37|324.37|326.4|324.4|326.37|324.37|7
1726026710000|2024-09-11 03:51:50|326.36|324.36|326.37|324.37|326.38|324.38|326.36|324.36|4
1726026720000|2024-09-11 03:52:00|326.38|324.38|326.47|324.47|326.47|324.47|326.38|324.38|8
1726026730000|2024-09-11 03:52:10|326.46|324.46|326.47|324.47|326.47|324.47|326.45|324.45|4
1726026750000|2024-09-11 03:52:30|326.45|324.45|326.45|324.45|326.45|324.45|326.45|324.45|1
1726026760000|2024-09-11 03:52:40|326.47|324.47|326.45|324.45|326.47|324.47|326.43|324.43|6
1726026770000|2024-09-11 03:52:50|326.44|324.44|326.45|324.45|326.45|324.45|326.44|324.44|2
1726026780000|2024-09-11 03:53:00|326.44|324.44|326.46|324.46|326.46|324.46|326.43|324.43|5
1726026790000|2024-09-11 03:53:10|326.44|324.44|326.47|324.47|326.47|324.47|326.44|324.44|4
1726026800000|2024-09-11 03:53:20|326.44|324.44|326.4|324.4|326.44|324.44|326.4|324.4|4
1726026810000|2024-09-11 03:53:30|326.39|324.39|326.31|324.31|326.39|324.39|326.31|324.31|9
1726026820000|2024-09-11 03:53:40|326.32|324.32|326.33|324.33|326.33|324.33|326.32|324.32|8
1726026830000|2024-09-11 03:53:50|326.32|324.32|326.31|324.31|326.33|324.33|326.31|324.31|6
1726026840000|2024-09-11 03:54:00|326.26|324.26|326.25|324.25|326.28|324.28|326.25|324.25|7
1726026850000|2024-09-11 03:54:10|326.23|324.23|326.24|324.24|326.24|324.24|326.14|324.14|13
1726026860000|2024-09-11 03:54:20|326.25|324.25|326.25|324.25|326.26|324.26|326.25|324.25|13
1726026870000|2024-09-11 03:54:30|326.26|324.26|326.24|324.24|326.26|324.26|326.24|324.24|13
1726026880000|2024-09-11 03:54:40|326.25|324.25|326.27|324.27|326.27|324.27|326.25|324.25|11
1726026890000|2024-09-11 03:54:50|326.26|324.26|326.29|324.29|326.29|324.29|326.26|324.26|9
1726026900000|2024-09-11 03:55:00|326.3|324.3|326.3|324.3|326.3|324.3|326.27|324.27|5
1726026910000|2024-09-11 03:55:10|326.27|324.27|326.25|324.25|326.27|324.27|326.25|324.25|3
1726026920000|2024-09-11 03:55:20|326.27|324.27|326.27|324.27|326.27|324.27|326.27|324.27|1
1726026930000|2024-09-11 03:55:30|326.28|324.28|326.28|324.28|326.28|324.28|326.28|324.28|1
1726026940000|2024-09-11 03:55:40|326.29|324.29|326.29|324.29|326.29|324.29|326.29|324.29|1
1726026950000|2024-09-11 03:55:50|326.3|324.3|326.3|324.3|326.3|324.3|326.3|324.3|1
1726026960000|2024-09-11 03:56:00|326.27|324.27|326.24|324.24|326.27|324.27|326.23|324.23|10
1726026970000|2024-09-11 03:56:10|326.25|324.25|326.17|324.17|326.25|324.25|326.16|324.16|7
1726026980000|2024-09-11 03:56:20|326.22|324.22|326.22|324.22|326.24|324.24|326.21|324.21|11
1726026990000|2024-09-11 03:56:30|326.23|324.23|326.19|324.19|326.23|324.23|326.18|324.18|4
1726027000000|2024-09-11 03:56:40|326.18|324.18|326.19|324.19|326.2|324.2|326.16|324.16|12
1726027010000|2024-09-11 03:56:50|326.21|324.21|326.26|324.26|326.26|324.26|326.21|324.21|5
1726027020000|2024-09-11 03:57:00|326.24|324.24|326.16|324.16|326.24|324.24|326.16|324.16|3
1726027030000|2024-09-11 03:57:10|326.18|324.18|326.18|324.18|326.2|324.2|326.16|324.16|13
1726027040000|2024-09-11 03:57:20|326.15|324.15|326.19|324.19|326.19|324.19|326.14|324.14|9
1726027050000|2024-09-11 03:57:30|326.15|324.15|326.14|324.14|326.15|324.15|326.14|324.14|2
1726027060000|2024-09-11 03:57:40|326.15|324.15|326.19|324.19|326.19|324.19|326.15|324.15|3
1726027070000|2024-09-11 03:57:50|326.22|324.22|326.31|324.31|326.31|324.31|326.22|324.22|11
1726027080000|2024-09-11 03:58:00|326.3|324.3|326.39|324.39|326.42|324.42|326.3|324.3|8
1726027090000|2024-09-11 03:58:10|326.4|324.4|326.39|324.39|326.4|324.4|326.39|324.39|2
1726027120000|2024-09-11 03:58:40|326.46|324.46|326.4|324.4|326.46|324.46|326.4|324.4|4
1726027130000|2024-09-11 03:58:50|326.44|324.44|326.44|324.44|326.44|324.44|326.39|324.39|7
1726027140000|2024-09-11 03:59:00|326.47|324.47|326.48|324.48|326.48|324.48|326.47|324.47|2
1726027150000|2024-09-11 03:59:10|326.46|324.46|326.45|324.45|326.46|324.46|326.41|324.41|6
1726027160000|2024-09-11 03:59:20|326.46|324.46|326.53|324.53|326.53|324.53|326.46|324.46|11
1726027170000|2024-09-11 03:59:30|326.54|324.54|326.53|324.53|326.54|324.54|326.5|324.5|7
1726027180000|2024-09-11 03:59:40|326.49|324.49|326.51|324.51|326.51|324.51|326.48|324.48|5
1726027190000|2024-09-11 03:59:50|326.53|324.53|326.56|324.56|326.56|324.56|326.53|324.53|2
1726027200000|2024-09-11 04:00:00|326.55|324.55|326.35|324.35|326.55|324.55|326.35|324.35|25
1726027210000|2024-09-11 04:00:10|326.36|324.36|326.39|324.39|326.39|324.39|326.35|324.35|5
1726027230000|2024-09-11 04:00:30|326.35|324.35|326.39|324.39|326.39|324.39|326.35|324.35|7
1726027240000|2024-09-11 04:00:40|326.38|324.38|326.26|324.26|326.38|324.38|326.17|324.17|6
1726027250000|2024-09-11 04:00:50|326.22|324.22|326.26|324.26|326.26|324.26|326.22|324.22|2
1726027260000|2024-09-11 04:01:00|326.22|324.22|326.21|324.21|326.23|324.23|326.19|324.19|7
1726027270000|2024-09-11 04:01:10|326.23|324.23|326.27|324.27|326.28|324.28|326.22|324.22|12
1726027280000|2024-09-11 04:01:20|326.23|324.23|326.25|324.25|326.25|324.25|326.23|324.23|2
1726027310000|2024-09-11 04:01:50|326.28|324.28|326.26|324.26|326.28|324.28|326.26|324.26|2
1726027320000|2024-09-11 04:02:00|326.22|324.22|326.25|324.25|326.25|324.25|326.2|324.2|9
1726027330000|2024-09-11 04:02:10|326.27|324.27|326.34|324.34|326.34|324.34|326.27|324.27|3
1726027340000|2024-09-11 04:02:20|326.31|324.31|326.33|324.33|326.33|324.33|326.31|324.31|2
1726027350000|2024-09-11 04:02:30|326.27|324.27|326.2|324.2|326.27|324.27|326.2|324.2|6
1726027360000|2024-09-11 04:02:40|326.21|324.21|326.29|324.29|326.29|324.29|326.21|324.21|15
1726027370000|2024-09-11 04:02:50|326.24|324.24|326.34|324.34|326.34|324.34|326.2|324.2|14
1726027380000|2024-09-11 04:03:00|326.27|324.27|326.2|324.2|326.27|324.27|326.2|324.2|7
1726027410000|2024-09-11 04:03:30|326.19|324.19|326.19|324.19|326.19|324.19|326.19|324.19|1
1726027430000|2024-09-11 04:03:50|326.16|324.16|326.16|324.16|326.16|324.16|326.16|324.16|1
1726027450000|2024-09-11 04:04:10|326.17|324.17|326.03|324.03|326.17|324.17|325.99|323.99|7
1726027460000|2024-09-11 04:04:20|325.99|323.99|326.01|324.01|326.02|324.02|325.99|323.99|4
1726027480000|2024-09-11 04:04:40|325.98|323.98|325.92|323.92|326|324|325.92|323.92|10
1726027490000|2024-09-11 04:04:50|325.89|323.89|325.87|323.87|325.92|323.92|325.86|323.86|5
1726027510000|2024-09-11 04:05:10|325.9|323.9|325.9|323.9|325.9|323.9|325.9|323.9|1
1726027520000|2024-09-11 04:05:20|325.92|323.92|325.62|323.62|325.92|323.92|325.61|323.61|11
1726027530000|2024-09-11 04:05:30|325.63|323.63|325.63|323.63|325.64|323.64|325.61|323.61|10
1726027540000|2024-09-11 04:05:40|325.64|323.64|325.65|323.65|325.65|323.65|325.64|323.64|2
1726027550000|2024-09-11 04:05:50|325.63|323.63|325.64|323.64|325.64|323.64|325.63|323.63|2
1726027560000|2024-09-11 04:06:00|325.62|323.62|325.56|323.56|325.62|323.62|325.56|323.56|8
1726027570000|2024-09-11 04:06:10|325.55|323.55|325.74|323.74|325.74|323.74|325.55|323.55|12
1726027580000|2024-09-11 04:06:20|325.76|323.76|325.8|323.8|325.8|323.8|325.76|323.76|13
1726027590000|2024-09-11 04:06:30|325.78|323.78|325.72|323.72|325.79|323.79|325.72|323.72|10
1726027600000|2024-09-11 04:06:40|325.69|323.69|325.55|323.55|325.69|323.69|325.49|323.49|12
1726027610000|2024-09-11 04:06:50|325.51|323.51|325.39|323.39|325.51|323.51|325.39|323.39|6
1726027620000|2024-09-11 04:07:00|325.41|323.41|325.25|323.25|325.41|323.41|325.25|323.25|13
1726027630000|2024-09-11 04:07:10|325.23|323.23|324.96|322.96|325.23|323.23|324.95|322.95|14
1726027640000|2024-09-11 04:07:20|324.92|322.92|324.8|322.8|324.96|322.96|324.8|322.8|16
1726027650000|2024-09-11 04:07:30|324.81|322.81|325.05|323.05|325.05|323.05|324.81|322.81|13
1726027660000|2024-09-11 04:07:40|325.06|323.06|324.98|322.98|325.09|323.09|324.94|322.94|15
1726027670000|2024-09-11 04:07:50|324.94|322.94|324.95|322.95|325.01|323.01|324.93|322.93|8
1726027680000|2024-09-11 04:08:00|324.96|322.96|325.01|323.01|325.01|323.01|324.96|322.96|7
1726027690000|2024-09-11 04:08:10|324.96|322.96|324.94|322.94|324.98|322.98|324.91|322.91|12
1726027700000|2024-09-11 04:08:20|324.86|322.86|324.93|322.93|324.93|322.93|324.86|322.86|7
1726027710000|2024-09-11 04:08:30|324.9|322.9|324.94|322.94|324.94|322.94|324.89|322.89|9
1726027720000|2024-09-11 04:08:40|324.89|322.89|324.98|322.98|324.99|322.99|324.89|322.89|12
1726027730000|2024-09-11 04:08:50|325|323|324.96|322.96|325.09|323.09|324.94|322.94|15
1726027740000|2024-09-11 04:09:00|324.95|322.95|324.8|322.8|324.96|322.96|324.64|322.64|12
1726027750000|2024-09-11 04:09:10|324.82|322.82|324.96|322.96|324.97|322.97|324.78|322.78|22
1726027760000|2024-09-11 04:09:20|324.97|322.97|325.57|323.57|325.74|323.74|324.97|322.97|21
1726027770000|2024-09-11 04:09:30|325.58|323.58|325.59|323.59|325.61|323.61|325.54|323.54|16
1726027780000|2024-09-11 04:09:40|325.66|323.66|325.67|323.67|325.68|323.68|325.64|323.64|8
1726027790000|2024-09-11 04:09:50|325.68|323.68|325.53|323.53|325.68|323.68|325.53|323.53|10
1726027800000|2024-09-11 04:10:00|325.52|323.52|325.5|323.5|325.53|323.53|325.47|323.47|17
1726027810000|2024-09-11 04:10:10|325.53|323.53|325.59|323.59|325.61|323.61|325.47|323.47|26
1726027820000|2024-09-11 04:10:20|325.58|323.58|325.52|323.52|325.58|323.58|325.47|323.47|16
1726027830000|2024-09-11 04:10:30|325.54|323.54|325.75|323.75|325.75|323.75|325.54|323.54|17
1726027840000|2024-09-11 04:10:40|325.76|323.76|325.78|323.78|325.86|323.86|325.76|323.76|19
1726027850000|2024-09-11 04:10:50|325.79|323.79|325.77|323.77|325.79|323.79|325.72|323.72|15
1726027860000|2024-09-11 04:11:00|325.75|323.75|325.5|323.5|325.75|323.75|325.5|323.5|17
1726027870000|2024-09-11 04:11:10|325.52|323.52|325.5|323.5|325.52|323.52|325.48|323.48|16
1726027880000|2024-09-11 04:11:20|325.49|323.49|325.38|323.38|325.5|323.5|325.38|323.38|12
1726027890000|2024-09-11 04:11:30|325.35|323.35|325.3|323.3|325.35|323.35|325.28|323.28|16
1726027910000|2024-09-11 04:11:50|325.34|323.34|325.37|323.37|325.37|323.37|325.34|323.34|8
1726027920000|2024-09-11 04:12:00|325.38|323.38|325.38|323.38|325.38|323.38|325.37|323.37|3
1726027930000|2024-09-11 04:12:10|325.36|323.36|325.34|323.34|325.38|323.38|325.33|323.33|7
1726027940000|2024-09-11 04:12:20|325.35|323.35|325.38|323.38|325.38|323.38|325.34|323.34|7
1726027950000|2024-09-11 04:12:30|325.39|323.39|325.4|323.4|325.41|323.41|325.39|323.39|4
1726027960000|2024-09-11 04:12:40|325.42|323.42|325.42|323.42|325.42|323.42|325.42|323.42|1
1726027970000|2024-09-11 04:12:50|325.4|323.4|325.4|323.4|325.41|323.41|325.4|323.4|3
1726027980000|2024-09-11 04:13:00|325.38|323.38|325.26|323.26|325.38|323.38|325.26|323.26|5
1726027990000|2024-09-11 04:13:10|325.21|323.21|325.26|323.26|325.26|323.26|325.19|323.19|16
1726028000000|2024-09-11 04:13:20|325.22|323.22|325.26|323.26|325.26|323.26|325.22|323.22|5
1726028010000|2024-09-11 04:13:30|325.23|323.23|325.26|323.26|325.26|323.26|325.23|323.23|5
1726028020000|2024-09-11 04:13:40|325.24|323.24|325.25|323.25|325.26|323.26|325.21|323.21|9
1726028030000|2024-09-11 04:13:50|325.26|323.26|325.26|323.26|325.26|323.26|325.24|323.24|4
1726028040000|2024-09-11 04:14:00|325.21|323.21|325.18|323.18|325.21|323.21|325.14|323.14|4
1726028050000|2024-09-11 04:14:10|325.19|323.19|325.2|323.2|325.21|323.21|325.19|323.19|4
1726028060000|2024-09-11 04:14:20|325.21|323.21|325.24|323.24|325.24|323.24|325.21|323.21|4
1726028070000|2024-09-11 04:14:30|325.18|323.18|325.27|323.27|325.29|323.29|325.18|323.18|6
1726028080000|2024-09-11 04:14:40|325.26|323.26|325.27|323.27|325.27|323.27|325.2|323.2|6
1726028090000|2024-09-11 04:14:50|325.29|323.29|325.36|323.36|325.39|323.39|325.28|323.28|9
1726028100000|2024-09-11 04:15:00|325.35|323.35|325.16|323.16|325.36|323.36|325.16|323.16|21
1726028110000|2024-09-11 04:15:10|325.13|323.13|325.06|323.06|325.13|323.13|325.06|323.06|19
1726028120000|2024-09-11 04:15:20|325.05|323.05|324.93|322.93|325.05|323.05|324.88|322.88|17
1726028130000|2024-09-11 04:15:30|324.94|322.94|324.88|322.88|324.97|322.97|324.88|322.88|14
1726028140000|2024-09-11 04:15:40|324.87|322.87|324.8|322.8|324.87|322.87|324.79|322.79|13
1726028150000|2024-09-11 04:15:50|324.79|322.79|324.82|322.82|324.84|322.84|324.7|322.7|13
1726028160000|2024-09-11 04:16:00|324.85|322.85|325.03|323.03|325.04|323.04|324.85|322.85|18
1726028170000|2024-09-11 04:16:10|325.02|323.02|325.02|323.02|325.03|323.03|324.99|322.99|17
1726028180000|2024-09-11 04:16:20|325.03|323.03|325.01|323.01|325.08|323.08|325.01|323.01|18
1726028190000|2024-09-11 04:16:30|325|323|325.03|323.03|325.03|323.03|324.97|322.97|16
1726028200000|2024-09-11 04:16:40|325.06|323.06|325|323|325.06|323.06|324.99|322.99|11
1726028210000|2024-09-11 04:16:50|324.98|322.98|324.9|322.9|324.98|322.98|324.89|322.89|10
1726028220000|2024-09-11 04:17:00|324.89|322.89|324.3|322.3|324.91|322.91|324.3|322.3|19
1726028230000|2024-09-11 04:17:10|324.28|322.28|324.31|322.31|324.45|322.45|324.28|322.28|19
1726028240000|2024-09-11 04:17:20|324.27|322.27|324.41|322.41|324.42|322.42|324.17|322.17|21
1726028250000|2024-09-11 04:17:30|324.42|322.42|324.61|322.61|324.62|322.62|324.42|322.42|17
1726028260000|2024-09-11 04:17:40|324.6|322.6|324.57|322.57|324.61|322.61|324.53|322.53|16
1726028270000|2024-09-11 04:17:50|324.58|322.58|324.3|322.3|324.58|322.58|324.27|322.27|23
1726028280000|2024-09-11 04:18:00|324.26|322.26|324.15|322.15|324.35|322.35|324.04|322.04|30
1726028290000|2024-09-11 04:18:10|324.18|322.18|323.85|321.85|324.18|322.18|323.76|321.76|26
1726028300000|2024-09-11 04:18:20|323.86|321.86|323.58|321.58|323.89|321.89|323.43|321.43|21
1726028310000|2024-09-11 04:18:30|323.6|321.6|323.42|321.42|323.61|321.61|323.42|321.42|25
1726028320000|2024-09-11 04:18:40|323.41|321.41|323.57|321.57|323.61|321.61|323.41|321.41|22
1726028330000|2024-09-11 04:18:50|323.61|321.61|323.83|321.83|323.83|321.83|323.49|321.49|26
1726028340000|2024-09-11 04:19:00|323.82|321.82|323.75|321.75|323.84|321.84|323.61|321.61|27
1726028350000|2024-09-11 04:19:10|323.69|321.69|323.83|321.83|323.83|321.83|323.58|321.58|25
1726028360000|2024-09-11 04:19:20|323.82|321.82|323.84|321.84|323.84|321.84|323.79|321.79|18
1726028370000|2024-09-11 04:19:30|323.82|321.82|323.77|321.77|323.94|321.94|323.77|321.77|15
1726028380000|2024-09-11 04:19:40|323.75|321.75|323.79|321.79|323.8|321.8|323.75|321.75|16
1726028390000|2024-09-11 04:19:50|323.8|321.8|323.87|321.87|323.87|321.87|323.72|321.72|15
1726028400000|2024-09-11 04:20:00|323.86|321.86|323.61|321.61|323.87|321.87|323.58|321.58|21
1726028410000|2024-09-11 04:20:10|323.63|321.63|323.5|321.5|323.63|321.63|323.45|321.45|28
1726028420000|2024-09-11 04:20:20|323.47|321.47|323.41|321.41|323.51|321.51|323.41|321.41|18
1726028430000|2024-09-11 04:20:30|323.42|321.42|323.51|321.51|323.51|321.51|323.42|321.42|15
1726028440000|2024-09-11 04:20:40|323.56|321.56|323.63|321.63|323.64|321.64|323.55|321.55|13
1726028450000|2024-09-11 04:20:50|323.57|321.57|323.45|321.45|323.57|321.57|323.42|321.42|16
1726028460000|2024-09-11 04:21:00|323.46|321.46|323.41|321.41|323.47|321.47|323.41|321.41|13
1726028470000|2024-09-11 04:21:10|323.4|321.4|323.41|321.41|323.41|321.41|323.39|321.39|4
1726028480000|2024-09-11 04:21:20|323.39|321.39|323.41|321.41|323.41|321.41|323.39|321.39|2
1726028490000|2024-09-11 04:21:30|323.47|321.47|323.48|321.48|323.5|321.5|323.46|321.46|9
1726028500000|2024-09-11 04:21:40|323.49|321.49|323.44|321.44|323.51|321.51|323.44|321.44|19
1726028510000|2024-09-11 04:21:50|323.45|321.45|323.48|321.48|323.49|321.49|323.44|321.44|12
1726028520000|2024-09-11 04:22:00|323.49|321.49|323.43|321.43|323.5|321.5|323.43|321.43|11
1726028530000|2024-09-11 04:22:10|323.44|321.44|323.44|321.44|323.45|321.45|323.41|321.41|18
1726028540000|2024-09-11 04:22:20|323.43|321.43|323.44|321.44|323.44|321.44|323.42|321.42|10
1726028550000|2024-09-11 04:22:30|323.46|321.46|323.51|321.51|323.53|321.53|323.46|321.46|5
1726028560000|2024-09-11 04:22:40|323.52|321.52|323.57|321.57|323.58|321.58|323.51|321.51|15
1726028570000|2024-09-11 04:22:50|323.56|321.56|323.63|321.63|323.64|321.64|323.53|321.53|17
1726028580000|2024-09-11 04:23:00|323.65|321.65|323.62|321.62|323.68|321.68|323.62|321.62|14
1726028590000|2024-09-11 04:23:10|323.63|321.63|323.62|321.62|323.64|321.64|323.61|321.61|8
1726028600000|2024-09-11 04:23:20|323.63|321.63|323.89|321.89|323.89|321.89|323.63|321.63|16
1726028610000|2024-09-11 04:23:30|323.81|321.81|323.83|321.83|323.84|321.84|323.81|321.81|8
1726028620000|2024-09-11 04:23:40|323.84|321.84|323.91|321.91|323.91|321.91|323.84|321.84|10
1726028630000|2024-09-11 04:23:50|323.92|321.92|324.08|322.08|324.09|322.09|323.92|321.92|12
1726028640000|2024-09-11 04:24:00|324.09|322.09|324.2|322.2|324.2|322.2|324.09|322.09|10
1726028650000|2024-09-11 04:24:10|324.21|322.21|324.21|322.21|324.21|322.21|324.18|322.18|6
1726028660000|2024-09-11 04:24:20|324.2|322.2|324.29|322.29|324.29|322.29|324.17|322.17|13
1726028670000|2024-09-11 04:24:30|324.3|322.3|324.36|322.36|324.37|322.37|324.3|322.3|8
1726028680000|2024-09-11 04:24:40|324.3|322.3|324.29|322.29|324.3|322.3|324.27|322.27|6
1726028690000|2024-09-11 04:24:50|324.28|322.28|324.28|322.28|324.28|322.28|324.28|322.28|1
1726028700000|2024-09-11 04:25:00|324.29|322.29|324.46|322.46|324.48|322.48|324.29|322.29|18
1726028710000|2024-09-11 04:25:10|324.47|322.47|324.37|322.37|324.48|322.48|324.37|322.37|5
1726028720000|2024-09-11 04:25:20|324.38|322.38|324.38|322.38|324.38|322.38|324.37|322.37|3
1726028730000|2024-09-11 04:25:30|324.39|322.39|324.4|322.4|324.4|322.4|324.39|322.39|2
1726028740000|2024-09-11 04:25:40|324.39|322.39|324.25|322.25|324.39|322.39|324.19|322.19|9
1726028750000|2024-09-11 04:25:50|324.26|322.26|324.04|322.04|324.26|322.26|324.04|322.04|13
1726028760000|2024-09-11 04:26:00|324.07|322.07|323.92|321.92|324.1|322.1|323.92|321.92|15
1726028770000|2024-09-11 04:26:10|323.93|321.93|323.9|321.9|323.96|321.96|323.87|321.87|20
1726028780000|2024-09-11 04:26:20|323.91|321.91|323.9|321.9|323.92|321.92|323.89|321.89|7
1726028790000|2024-09-11 04:26:30|323.91|321.91|323.93|321.93|323.95|321.95|323.9|321.9|14
1726028800000|2024-09-11 04:26:40|323.92|321.92|323.97|321.97|323.97|321.97|323.9|321.9|17
1726028810000|2024-09-11 04:26:50|323.98|321.98|323.91|321.91|324.03|322.03|323.89|321.89|14
1726028820000|2024-09-11 04:27:00|323.93|321.93|324.03|322.03|324.04|322.04|323.93|321.93|20
1726028830000|2024-09-11 04:27:10|324.02|322.02|324.03|322.03|324.03|322.03|324.02|322.02|6
1726028840000|2024-09-11 04:27:20|324.01|322.01|324.03|322.03|324.03|322.03|324.01|322.01|9
1726028850000|2024-09-11 04:27:30|324.04|322.04|324.03|322.03|324.04|322.04|324.02|322.02|9
1726028860000|2024-09-11 04:27:40|324.04|322.04|324.04|322.04|324.04|322.04|324.03|322.03|5
1726028870000|2024-09-11 04:27:50|324.03|322.03|324.05|322.05|324.05|322.05|324.01|322.01|6
1726028880000|2024-09-11 04:28:00|324.04|322.04|324.19|322.19|324.2|322.2|324.04|322.04|14
1726028890000|2024-09-11 04:28:10|324.2|322.2|324.24|322.24|324.24|322.24|324.18|322.18|7
1726028900000|2024-09-11 04:28:20|324.23|322.23|324.33|322.33|324.33|322.33|324.23|322.23|11
1726028910000|2024-09-11 04:28:30|324.34|322.34|324.41|322.41|324.41|322.41|324.34|322.34|8
1726028920000|2024-09-11 04:28:40|324.45|322.45|324.47|322.47|324.47|322.47|324.44|322.44|7
1726028930000|2024-09-11 04:28:50|324.46|322.46|324.51|322.51|324.51|322.51|324.38|322.38|15
1726028940000|2024-09-11 04:29:00|324.52|322.52|324.65|322.65|324.65|322.65|324.52|322.52|11
1726028950000|2024-09-11 04:29:10|324.66|322.66|324.61|322.61|324.67|322.67|324.61|322.61|10
1726028960000|2024-09-11 04:29:20|324.62|322.62|324.63|322.63|324.64|322.64|324.61|322.61|4
1726028970000|2024-09-11 04:29:30|324.64|322.64|324.71|322.71|324.71|322.71|324.64|322.64|8
1726028980000|2024-09-11 04:29:40|324.72|322.72|324.72|322.72|324.72|322.72|324.71|322.71|3
1726028990000|2024-09-11 04:29:50|324.73|322.73|324.73|322.73|324.73|322.73|324.73|322.73|1
1726029000000|2024-09-11 04:30:00|324.72|322.72|324.73|322.73|324.73|322.73|324.7|322.7|7
1726029010000|2024-09-11 04:30:10|324.75|322.75|324.68|322.68|324.77|322.77|324.68|322.68|9
1726029020000|2024-09-11 04:30:20|324.64|322.64|324.67|322.67|324.67|322.67|324.59|322.59|10
1726029030000|2024-09-11 04:30:30|324.66|322.66|324.65|322.65|324.68|322.68|324.65|322.65|9
1726029040000|2024-09-11 04:30:40|324.66|322.66|324.67|322.67|324.73|322.73|324.65|322.65|13
1726029050000|2024-09-11 04:30:50|324.62|322.62|324.69|322.69|324.69|322.69|324.61|322.61|14
1726029060000|2024-09-11 04:31:00|324.7|322.7|324.77|322.77|324.77|322.77|324.7|322.7|8
1726029070000|2024-09-11 04:31:10|324.76|322.76|324.68|322.68|324.76|322.76|324.68|322.68|7
1726029080000|2024-09-11 04:31:20|324.67|322.67|324.47|322.47|324.67|322.67|324.47|322.47|7
1726029090000|2024-09-11 04:31:30|324.45|322.45|324.45|322.45|324.46|322.46|324.44|322.44|8
1726029100000|2024-09-11 04:31:40|324.43|322.43|324.42|322.42|324.48|322.48|324.38|322.38|16
1726029110000|2024-09-11 04:31:50|324.43|322.43|324.46|322.46|324.46|322.46|324.43|322.43|17
1726029120000|2024-09-11 04:32:00|324.45|322.45|324.47|322.47|324.51|322.51|324.42|322.42|19
1726029130000|2024-09-11 04:32:10|324.46|322.46|324.45|322.45|324.46|322.46|324.43|322.43|6
1726029140000|2024-09-11 04:32:20|324.46|322.46|324.44|322.44|324.47|322.47|324.39|322.39|21
1726029150000|2024-09-11 04:32:30|324.43|322.43|324.46|322.46|324.47|322.47|324.43|322.43|13
1726029160000|2024-09-11 04:32:40|324.45|322.45|324.47|322.47|324.47|322.47|324.44|322.44|10
1726029170000|2024-09-11 04:32:50|324.46|322.46|324.48|322.48|324.49|322.49|324.46|322.46|14
1726029180000|2024-09-11 04:33:00|324.47|322.47|324.47|322.47|324.47|322.47|324.46|322.46|3
1726029190000|2024-09-11 04:33:10|324.46|322.46|324.49|322.49|324.49|322.49|324.43|322.43|14
1726029200000|2024-09-11 04:33:20|324.48|322.48|324.52|322.52|324.53|322.53|324.48|322.48|10
1726029210000|2024-09-11 04:33:30|324.48|322.48|324.4|322.4|324.48|322.48|324.37|322.37|19
1726029220000|2024-09-11 04:33:40|324.39|322.39|324.24|322.24|324.39|322.39|324.22|322.22|11
1726029230000|2024-09-11 04:33:50|324.25|322.25|324.25|322.25|324.25|322.25|324.23|322.23|11
1726029240000|2024-09-11 04:34:00|324.26|322.26|324.27|322.27|324.3|322.3|324.26|322.26|13
1726029250000|2024-09-11 04:34:10|324.28|322.28|324.28|322.28|324.28|322.28|324.27|322.27|11
1726029260000|2024-09-11 04:34:20|324.29|322.29|324.24|322.24|324.3|322.3|324.24|322.24|10
1726029270000|2024-09-11 04:34:30|324.25|322.25|324.28|322.28|324.29|322.29|324.21|322.21|16
1726029280000|2024-09-11 04:34:40|324.27|322.27|324.28|322.28|324.31|322.31|324.27|322.27|6
1726029290000|2024-09-11 04:34:50|324.29|322.29|324.28|322.28|324.29|322.29|324.27|322.27|16
1726029300000|2024-09-11 04:35:00|324.27|322.27|324.35|322.35|324.35|322.35|324.23|322.23|17
1726029310000|2024-09-11 04:35:10|324.36|322.36|324.36|322.36|324.36|322.36|324.35|322.35|9
1726029320000|2024-09-11 04:35:20|324.35|322.35|324.43|322.43|324.43|322.43|324.35|322.35|7
1726029330000|2024-09-11 04:35:30|324.42|322.42|324.43|322.43|324.44|322.44|324.42|322.42|6
1726029340000|2024-09-11 04:35:40|324.44|322.44|324.43|322.43|324.45|322.45|324.37|322.37|16
1726029350000|2024-09-11 04:35:50|324.45|322.45|324.5|322.5|324.5|322.5|324.43|322.43|18
1726029360000|2024-09-11 04:36:00|324.49|322.49|324.45|322.45|324.49|322.49|324.43|322.43|9
1726029370000|2024-09-11 04:36:10|324.44|322.44|324.24|322.24|324.44|322.44|324.24|322.24|14
1726029380000|2024-09-11 04:36:20|324.25|322.25|324.04|322.04|324.25|322.25|324.04|322.04|11
1726029390000|2024-09-11 04:36:30|324.05|322.05|324.07|322.07|324.09|322.09|324.05|322.05|9
1726029400000|2024-09-11 04:36:40|324.08|322.08|324.07|322.07|324.09|322.09|324.07|322.07|6
1726029410000|2024-09-11 04:36:50|324.08|322.08|324.06|322.06|324.08|322.08|324.05|322.05|5
1726029420000|2024-09-11 04:37:00|324.07|322.07|324.06|322.06|324.09|322.09|324.05|322.05|10
1726029430000|2024-09-11 04:37:10|324.07|322.07|323.99|321.99|324.08|322.08|323.98|321.98|14
1726029440000|2024-09-11 04:37:20|323.98|321.98|323.92|321.92|323.98|321.98|323.92|321.92|7
1726029450000|2024-09-11 04:37:30|323.94|321.94|323.95|321.95|323.95|321.95|323.9|321.9|13
1726029460000|2024-09-11 04:37:40|323.94|321.94|323.83|321.83|323.94|321.94|323.82|321.82|8
1726029470000|2024-09-11 04:37:50|323.85|321.85|323.84|321.84|323.85|321.85|323.83|321.83|4
1726029480000|2024-09-11 04:38:00|323.83|321.83|323.75|321.75|323.85|321.85|323.75|321.75|23
1726029490000|2024-09-11 04:38:10|323.76|321.76|323.7|321.7|323.76|321.76|323.67|321.67|16
1726029500000|2024-09-11 04:38:20|323.67|321.67|323.68|321.68|323.69|321.69|323.63|321.63|12
1726029510000|2024-09-11 04:38:30|323.69|321.69|323.77|321.77|323.81|321.81|323.69|321.69|15
1726029520000|2024-09-11 04:38:40|323.78|321.78|323.83|321.83|323.83|321.83|323.78|321.78|9
1726029530000|2024-09-11 04:38:50|323.84|321.84|323.92|321.92|323.92|321.92|323.84|321.84|9
1726029540000|2024-09-11 04:39:00|323.91|321.91|323.92|321.92|323.92|321.92|323.9|321.9|4
1726029550000|2024-09-11 04:39:10|323.93|321.93|323.84|321.84|323.93|321.93|323.82|321.82|11
1726029560000|2024-09-11 04:39:20|323.83|321.83|323.83|321.83|323.85|321.85|323.82|321.82|11
1726029570000|2024-09-11 04:39:30|323.82|321.82|323.81|321.81|323.82|321.82|323.77|321.77|11
1726029580000|2024-09-11 04:39:40|323.84|321.84|323.83|321.83|323.84|321.84|323.8|321.8|6
1726029590000|2024-09-11 04:39:50|323.87|321.87|323.88|321.88|323.92|321.92|323.85|321.85|13
1726029600000|2024-09-11 04:40:00|323.89|321.89|323.9|321.9|323.9|321.9|323.89|321.89|2
1726029610000|2024-09-11 04:40:10|323.96|321.96|323.92|321.92|323.99|321.99|323.92|321.92|10
1726029620000|2024-09-11 04:40:20|323.93|321.93|323.94|321.94|323.94|321.94|323.92|321.92|10
1726029630000|2024-09-11 04:40:30|323.93|321.93|323.95|321.95|323.95|321.95|323.92|321.92|20
1726029640000|2024-09-11 04:40:40|323.94|321.94|323.84|321.84|323.94|321.94|323.84|321.84|10
1726029650000|2024-09-11 04:40:50|323.85|321.85|323.85|321.85|323.86|321.86|323.85|321.85|3
1726029660000|2024-09-11 04:41:00|323.86|321.86|323.96|321.96|323.96|321.96|323.85|321.85|8
1726029670000|2024-09-11 04:41:10|324.02|322.02|324.08|322.08|324.08|322.08|324.02|322.02|12
1726029680000|2024-09-11 04:41:20|324.09|322.09|324.18|322.18|324.19|322.19|324.09|322.09|4
1726029690000|2024-09-11 04:41:30|324.19|322.19|324.18|322.18|324.19|322.19|324.15|322.15|7
1726029700000|2024-09-11 04:41:40|324.17|322.17|324.1|322.1|324.17|322.17|324.08|322.08|8
1726029710000|2024-09-11 04:41:50|324.11|322.11|324.11|322.11|324.12|322.12|324.1|322.1|7
1726029720000|2024-09-11 04:42:00|324.13|322.13|323.95|321.95|324.14|322.14|323.93|321.93|12
1726029730000|2024-09-11 04:42:10|323.96|321.96|324.03|322.03|324.03|322.03|323.96|321.96|12
1726029740000|2024-09-11 04:42:20|324.02|322.02|323.82|321.82|324.02|322.02|323.82|321.82|13
1726029750000|2024-09-11 04:42:30|323.83|321.83|323.74|321.74|323.83|321.83|323.74|321.74|9
1726029760000|2024-09-11 04:42:40|323.73|321.73|323.73|321.73|323.74|321.74|323.73|321.73|11
1726029770000|2024-09-11 04:42:50|323.74|321.74|323.65|321.65|323.74|321.74|323.65|321.65|14
1726029780000|2024-09-11 04:43:00|323.64|321.64|323.54|321.54|323.69|321.69|323.54|321.54|20
1726029790000|2024-09-11 04:43:10|323.52|321.52|323.73|321.73|323.74|321.74|323.51|321.51|20
1726029800000|2024-09-11 04:43:20|323.81|321.81|323.85|321.85|323.87|321.87|323.81|321.81|10
1726029810000|2024-09-11 04:43:30|323.86|321.86|323.79|321.79|323.86|321.86|323.77|321.77|10
1726029820000|2024-09-11 04:43:40|323.8|321.8|323.67|321.67|323.81|321.81|323.67|321.67|15
1726029830000|2024-09-11 04:43:50|323.65|321.65|323.54|321.54|323.66|321.66|323.54|321.54|15
1726029840000|2024-09-11 04:44:00|323.55|321.55|323.58|321.58|323.59|321.59|323.54|321.54|16
1726029850000|2024-09-11 04:44:10|323.57|321.57|323.48|321.48|323.58|321.58|323.47|321.47|14
1726029860000|2024-09-11 04:44:20|323.47|321.47|323.41|321.41|323.47|321.47|323.41|321.41|5
1726029880000|2024-09-11 04:44:40|323.47|321.47|323.53|321.53|323.57|321.57|323.47|321.47|20
1726029890000|2024-09-11 04:44:50|323.51|321.51|323.52|321.52|323.53|321.53|323.49|321.49|12
1726029900000|2024-09-11 04:45:00|323.51|321.51|323.41|321.41|323.51|321.51|323.41|321.41|10
1726029940000|2024-09-11 04:45:40|323.4|321.4|323.36|321.36|323.41|321.41|323.36|321.36|6
1726029950000|2024-09-11 04:45:50|323.34|321.34|323.23|321.23|323.39|321.39|323.08|321.08|19
1726029960000|2024-09-11 04:46:00|323.19|321.19|323.32|321.32|323.32|321.32|323.19|321.19|10
1726029970000|2024-09-11 04:46:10|323.33|321.33|323.34|321.34|323.38|321.38|323.3|321.3|12
1726029980000|2024-09-11 04:46:20|323.31|321.31|323.15|321.15|323.31|321.31|323.15|321.15|7
1726029990000|2024-09-11 04:46:30|323.13|321.13|323.19|321.19|323.19|321.19|323.1|321.1|15
1726030000000|2024-09-11 04:46:40|323.23|321.23|323.21|321.21|323.24|321.24|323.19|321.19|8
1726030010000|2024-09-11 04:46:50|323.23|321.23|323.33|321.33|323.33|321.33|323.22|321.22|11
1726030020000|2024-09-11 04:47:00|323.3|321.3|323.41|321.41|323.41|321.41|323.3|321.3|16
1726030030000|2024-09-11 04:47:10|323.42|321.42|323.26|321.26|323.48|321.48|323.26|321.26|23
1726030040000|2024-09-11 04:47:20|323.29|321.29|323.29|321.29|323.31|321.31|323.27|321.27|14
1726030050000|2024-09-11 04:47:30|323.28|321.28|323.36|321.36|323.36|321.36|323.28|321.28|8
1726030060000|2024-09-11 04:47:40|323.35|321.35|323.4|321.4|323.47|321.47|323.35|321.35|18
1726030070000|2024-09-11 04:47:50|323.41|321.41|323.12|321.12|323.41|321.41|323.12|321.12|16
1726030080000|2024-09-11 04:48:00|323.13|321.13|323.11|321.11|323.18|321.18|323.09|321.09|14
1726030090000|2024-09-11 04:48:10|323.1|321.1|323.02|321.02|323.12|321.12|323.01|321.01|22
1726030100000|2024-09-11 04:48:20|323.01|321.01|323.01|321.01|323.01|321.01|323.01|321.01|1
1726030130000|2024-09-11 04:48:50|323|321|322.77|320.77|323|321|322.71|320.71|5
1726030140000|2024-09-11 04:49:00|322.76|320.76|322.87|320.87|322.87|320.87|322.76|320.76|11
1726030150000|2024-09-11 04:49:10|322.88|320.88|322.9|320.9|322.95|320.95|322.88|320.88|10
1726030160000|2024-09-11 04:49:20|322.89|320.89|322.66|320.66|322.89|320.89|322.65|320.65|19
1726030170000|2024-09-11 04:49:30|322.68|320.68|322.76|320.76|322.76|320.76|322.67|320.67|12
1726030180000|2024-09-11 04:49:40|322.73|320.73|322.44|320.44|322.73|320.73|322.38|320.38|11
1726030190000|2024-09-11 04:49:50|322.46|320.46|322.46|320.46|322.47|320.47|322.45|320.45|7
1726030200000|2024-09-11 04:50:00|322.47|320.47|322.38|320.38|322.58|320.58|322.37|320.37|25
1726030210000|2024-09-11 04:50:10|322.39|320.39|322.78|320.78|322.78|320.78|322.39|320.39|24
1726030220000|2024-09-11 04:50:20|322.77|320.77|322.81|320.81|322.86|320.86|322.75|320.75|11
1726030230000|2024-09-11 04:50:30|322.83|320.83|322.96|320.96|322.96|320.96|322.83|320.83|19
1726030240000|2024-09-11 04:50:40|322.97|320.97|323.12|321.12|323.15|321.15|322.97|320.97|20
1726030250000|2024-09-11 04:50:50|323.13|321.13|323.14|321.14|323.21|321.21|323.11|321.11|17
1726030260000|2024-09-11 04:51:00|323.15|321.15|323.26|321.26|323.3|321.3|323.14|321.14|25
1726030270000|2024-09-11 04:51:10|323.28|321.28|323.1|321.1|323.28|321.28|323.06|321.06|27
1726030280000|2024-09-11 04:51:20|323.11|321.11|323.29|321.29|323.29|321.29|323.1|321.1|22
1726030290000|2024-09-11 04:51:30|323.28|321.28|323.28|321.28|323.3|321.3|323.25|321.25|21
1726030300000|2024-09-11 04:51:40|323.29|321.29|323.31|321.31|323.33|321.33|323.27|321.27|20
1726030310000|2024-09-11 04:51:50|323.3|321.3|323.28|321.28|323.32|321.32|323.25|321.25|13
1726030320000|2024-09-11 04:52:00|323.29|321.29|323.24|321.24|323.36|321.36|323.15|321.15|16
1726030330000|2024-09-11 04:52:10|323.25|321.25|323.32|321.32|323.32|321.32|323.25|321.25|11
1726030340000|2024-09-11 04:52:20|323.31|321.31|323.24|321.24|323.35|321.35|323.21|321.21|10
1726030350000|2024-09-11 04:52:30|323.25|321.25|323.34|321.34|323.34|321.34|323.25|321.25|6
1726030360000|2024-09-11 04:52:40|323.35|321.35|323.58|321.58|323.63|321.63|323.35|321.35|16
1726030370000|2024-09-11 04:52:50|323.6|321.6|323.69|321.69|323.71|321.71|323.57|321.57|23
1726030380000|2024-09-11 04:53:00|323.68|321.68|323.76|321.76|323.76|321.76|323.67|321.67|17
1726030390000|2024-09-11 04:53:10|323.77|321.77|323.87|321.87|323.88|321.88|323.76|321.76|15
1726030400000|2024-09-11 04:53:20|323.88|321.88|323.83|321.83|323.96|321.96|323.77|321.77|22
1726030410000|2024-09-11 04:53:30|323.82|321.82|323.84|321.84|323.84|321.84|323.82|321.82|6
1726030420000|2024-09-11 04:53:40|323.85|321.85|323.88|321.88|323.88|321.88|323.85|321.85|10
1726030430000|2024-09-11 04:53:50|323.87|321.87|323.9|321.9|323.9|321.9|323.86|321.86|14
1726030440000|2024-09-11 04:54:00|323.91|321.91|324.03|322.03|324.03|322.03|323.87|321.87|17
1726030450000|2024-09-11 04:54:10|324.02|322.02|324|322|324.02|322.02|323.98|321.98|10
1726030460000|2024-09-11 04:54:20|324.06|322.06|324.06|322.06|324.07|322.07|324.04|322.04|9
1726030470000|2024-09-11 04:54:30|324.08|322.08|323.97|321.97|324.08|322.08|323.97|321.97|10
1726030480000|2024-09-11 04:54:40|323.96|321.96|323.98|321.98|324.02|322.02|323.96|321.96|10
1726030490000|2024-09-11 04:54:50|323.99|321.99|324.07|322.07|324.07|322.07|323.98|321.98|6
1726030500000|2024-09-11 04:55:00|324.08|322.08|324.25|322.25|324.26|322.26|324.08|322.08|17
1726030510000|2024-09-11 04:55:10|324.26|322.26|324.23|322.23|324.32|322.32|324.22|322.22|15
1726030520000|2024-09-11 04:55:20|324.24|322.24|324.21|322.21|324.25|322.25|324.19|322.19|15
1726030530000|2024-09-11 04:55:30|324.23|322.23|324.16|322.16|324.3|322.3|324.14|322.14|13
1726030540000|2024-09-11 04:55:40|324.17|322.17|324.19|322.19|324.23|322.23|324.17|322.17|12
1726030550000|2024-09-11 04:55:50|324.2|322.2|324.17|322.17|324.2|322.2|324.17|322.17|3
1726030560000|2024-09-11 04:56:00|324.19|322.19|324.18|322.18|324.19|322.19|324.18|322.18|4
1726030570000|2024-09-11 04:56:10|324.19|322.19|324.03|322.03|324.19|322.19|324.02|322.02|11
1726030580000|2024-09-11 04:56:20|324.02|322.02|323.85|321.85|324.03|322.03|323.84|321.84|12
1726030590000|2024-09-11 04:56:30|323.84|321.84|323.79|321.79|323.93|321.93|323.79|321.79|25
1726030600000|2024-09-11 04:56:40|323.8|321.8|323.7|321.7|323.8|321.8|323.68|321.68|13
1726030610000|2024-09-11 04:56:50|323.69|321.69|323.7|321.7|323.7|321.7|323.69|321.69|12
1726030620000|2024-09-11 04:57:00|323.69|321.69|323.68|321.68|323.69|321.69|323.62|321.62|13
1726030630000|2024-09-11 04:57:10|323.69|321.69|323.79|321.79|323.79|321.79|323.69|321.69|10
1726030640000|2024-09-11 04:57:20|323.8|321.8|323.8|321.8|323.8|321.8|323.74|321.74|9
1726030650000|2024-09-11 04:57:30|323.81|321.81|323.87|321.87|323.89|321.89|323.77|321.77|14
1726030660000|2024-09-11 04:57:40|323.86|321.86|323.96|321.96|323.96|321.96|323.86|321.86|10
1726030670000|2024-09-11 04:57:50|323.95|321.95|324.02|322.02|324.02|322.02|323.95|321.95|10
1726030680000|2024-09-11 04:58:00|324.03|322.03|324.15|322.15|324.15|322.15|324.03|322.03|22
1726030690000|2024-09-11 04:58:10|324.16|322.16|324.27|322.27|324.27|322.27|324.16|322.16|8
1726030700000|2024-09-11 04:58:20|324.29|322.29|324.32|322.32|324.32|322.32|324.26|322.26|14
1726030710000|2024-09-11 04:58:30|324.28|322.28|324.29|322.29|324.31|322.31|324.27|322.27|17
1726030720000|2024-09-11 04:58:40|324.27|322.27|324.29|322.29|324.29|322.29|324.21|322.21|21
1726030730000|2024-09-11 04:58:50|324.3|322.3|324.22|322.22|324.3|322.3|324.22|322.22|15
1726030740000|2024-09-11 04:59:00|324.21|322.21|324.19|322.19|324.23|322.23|324.16|322.16|13
1726030750000|2024-09-11 04:59:10|324.17|322.17|324.18|322.18|324.19|322.19|324.17|322.17|4
1726030760000|2024-09-11 04:59:20|324.17|322.17|324.03|322.03|324.17|322.17|324.02|322.02|11
1726030770000|2024-09-11 04:59:30|324.06|322.06|324.06|322.06|324.07|322.07|324.06|322.06|5
1726030780000|2024-09-11 04:59:40|324.05|322.05|324.08|322.08|324.1|322.1|324.05|322.05|4
1726030790000|2024-09-11 04:59:50|324.07|322.07|323.99|321.99|324.08|322.08|323.99|321.99|9
1726030800000|2024-09-11 05:00:00|323.98|321.98|323.98|321.98|324|322|323.98|321.98|13
1726030810000|2024-09-11 05:00:10|323.96|321.96|323.92|321.92|323.99|321.99|323.91|321.91|12
1726030820000|2024-09-11 05:00:20|323.91|321.91|323.58|321.58|323.91|321.91|323.58|321.58|15
1726030830000|2024-09-11 05:00:30|323.57|321.57|323.59|321.59|323.59|321.59|323.52|321.52|10
1726030840000|2024-09-11 05:00:40|323.61|321.61|323.72|321.72|323.8|321.8|323.61|321.61|27
1726030850000|2024-09-11 05:00:50|323.75|321.75|323.67|321.67|323.75|321.75|323.67|321.67|16
1726030860000|2024-09-11 05:01:00|323.66|321.66|323.35|321.35|323.66|321.66|323.35|321.35|24
1726030870000|2024-09-11 05:01:10|323.31|321.31|323.17|321.17|323.31|321.31|323.14|321.14|23
1726030880000|2024-09-11 05:01:20|323.12|321.12|322.95|320.95|323.18|321.18|322.94|320.94|17
1726030890000|2024-09-11 05:01:30|322.91|320.91|323.18|321.18|323.18|321.18|322.91|320.91|14
1726030900000|2024-09-11 05:01:40|323.17|321.17|323.17|321.17|323.18|321.18|323.17|321.17|9
1726030910000|2024-09-11 05:01:50|323.18|321.18|323.1|321.1|323.18|321.18|323.09|321.09|10
1726030920000|2024-09-11 05:02:00|323.11|321.11|323.28|321.28|323.28|321.28|323.11|321.11|8
1726030930000|2024-09-11 05:02:10|323.29|321.29|323.32|321.32|323.32|321.32|323.21|321.21|22
1726030940000|2024-09-11 05:02:20|323.31|321.31|323.29|321.29|323.33|321.33|323.27|321.27|10
1726030950000|2024-09-11 05:02:30|323.3|321.3|323.29|321.29|323.32|321.32|323.29|321.29|11
1726030960000|2024-09-11 05:02:40|323.3|321.3|323.46|321.46|323.48|321.48|323.3|321.3|11
1726030970000|2024-09-11 05:02:50|323.47|321.47|323.59|321.59|323.6|321.6|323.47|321.47|15
1726030980000|2024-09-11 05:03:00|323.58|321.58|323.47|321.47|323.58|321.58|323.45|321.45|11
1726030990000|2024-09-11 05:03:10|323.48|321.48|323.49|321.49|323.49|321.49|323.47|321.47|3
1726031000000|2024-09-11 05:03:20|323.48|321.48|323.47|321.47|323.49|321.49|323.47|321.47|8
1726031010000|2024-09-11 05:03:30|323.48|321.48|323.22|321.22|323.48|321.48|323.21|321.21|17
1726031020000|2024-09-11 05:03:40|323.23|321.23|323.15|321.15|323.23|321.23|323.15|321.15|7
1726031030000|2024-09-11 05:03:50|323.16|321.16|323.17|321.17|323.17|321.17|323.16|321.16|12
1726031040000|2024-09-11 05:04:00|323.16|321.16|323.17|321.17|323.17|321.17|323.15|321.15|10
1726031050000|2024-09-11 05:04:10|323.16|321.16|323.17|321.17|323.18|321.18|323.16|321.16|6
1726031060000|2024-09-11 05:04:20|323.14|321.14|323.15|321.15|323.16|321.16|323.14|321.14|6
1726031080000|2024-09-11 05:04:40|323.14|321.14|323.15|321.15|323.15|321.15|323.14|321.14|2
1726031090000|2024-09-11 05:04:50|323.14|321.14|323.08|321.08|323.15|321.15|323.04|321.04|11
1726031100000|2024-09-11 05:05:00|323.1|321.1|323.1|321.1|323.17|321.17|323.09|321.09|11
1726031110000|2024-09-11 05:05:10|323.09|321.09|323.08|321.08|323.1|321.1|323.08|321.08|6
1726031120000|2024-09-11 05:05:20|323.09|321.09|323.1|321.1|323.1|321.1|323.08|321.08|4
1726031130000|2024-09-11 05:05:30|323.09|321.09|323.09|321.09|323.09|321.09|323.09|321.09|1
1726031140000|2024-09-11 05:05:40|323.02|321.02|322.9|320.9|323.02|321.02|322.88|320.88|10
1726031150000|2024-09-11 05:05:50|322.91|320.91|322.78|320.78|322.91|320.91|322.78|320.78|7
1726031160000|2024-09-11 05:06:00|322.76|320.76|322.69|320.69|322.79|320.79|322.69|320.69|12
1726031170000|2024-09-11 05:06:10|322.7|320.7|322.7|320.7|322.7|320.7|322.63|320.63|11
1726031180000|2024-09-11 05:06:20|322.73|320.73|322.76|320.76|322.76|320.76|322.73|320.73|2
1726031190000|2024-09-11 05:06:30|322.75|320.75|322.8|320.8|322.8|320.8|322.75|320.75|3
1726031200000|2024-09-11 05:06:40|322.79|320.79|322.8|320.8|322.8|320.8|322.78|320.78|14
1726031210000|2024-09-11 05:06:50|322.79|320.79|322.76|320.76|322.79|320.79|322.76|320.76|6
1726031220000|2024-09-11 05:07:00|322.77|320.77|322.68|320.68|322.77|320.77|322.65|320.65|17
1726031230000|2024-09-11 05:07:10|322.67|320.67|322.62|320.62|322.68|320.68|322.51|320.51|26
1726031240000|2024-09-11 05:07:20|322.63|320.63|322.85|320.85|322.85|320.85|322.63|320.63|10
1726031250000|2024-09-11 05:07:30|322.91|320.91|322.66|320.66|322.91|320.91|322.64|320.64|19
1726031260000|2024-09-11 05:07:40|322.67|320.67|322.52|320.52|322.68|320.68|322.5|320.5|9
1726031270000|2024-09-11 05:07:50|322.53|320.53|322.51|320.51|322.55|320.55|322.51|320.51|13
1726031280000|2024-09-11 05:08:00|322.49|320.49|322.46|320.46|322.5|320.5|322.4|320.4|18
1726031290000|2024-09-11 05:08:10|322.41|320.41|322.52|320.52|322.52|320.52|322.41|320.41|10
1726031300000|2024-09-11 05:08:20|322.51|320.51|322.51|320.51|322.51|320.51|322.47|320.47|11
1726031310000|2024-09-11 05:08:30|322.5|320.5|322.45|320.45|322.53|320.53|322.45|320.45|11
1726031320000|2024-09-11 05:08:40|322.44|320.44|322.28|320.28|322.45|320.45|322.27|320.27|15
1726031330000|2024-09-11 05:08:50|322.32|320.32|322.31|320.31|322.35|320.35|322.31|320.31|7
1726031340000|2024-09-11 05:09:00|322.3|320.3|322.24|320.24|322.3|320.3|322.23|320.23|9
1726031350000|2024-09-11 05:09:10|322.23|320.23|322.24|320.24|322.24|320.24|322.23|320.23|4
1726031360000|2024-09-11 05:09:20|322.23|320.23|322.22|320.22|322.23|320.23|322.22|320.22|2
1726031370000|2024-09-11 05:09:30|322.2|320.2|322.15|320.15|322.23|320.23|322.14|320.14|12
1726031380000|2024-09-11 05:09:40|322.18|320.18|322.14|320.14|322.21|320.21|322.13|320.13|12
1726031390000|2024-09-11 05:09:50|322.13|320.13|322.01|320.01|322.13|320.13|322|320|15
1726031400000|2024-09-11 05:10:00|322.03|320.03|322.09|320.09|322.1|320.1|322.01|320.01|15
1726031410000|2024-09-11 05:10:10|322.08|320.08|322.24|320.24|322.24|320.24|322.08|320.08|13
1726031420000|2024-09-11 05:10:20|322.25|320.25|322.33|320.33|322.34|320.34|322.25|320.25|9
1726031430000|2024-09-11 05:10:30|322.34|320.34|322.53|320.53|322.53|320.53|322.34|320.34|10
1726031440000|2024-09-11 05:10:40|322.41|320.41|322.09|320.09|322.41|320.41|321.97|319.97|21
1726031450000|2024-09-11 05:10:50|322.07|320.07|321.88|319.88|322.1|320.1|321.88|319.88|14
1726031460000|2024-09-11 05:11:00|321.87|319.87|321.93|319.93|321.99|319.99|321.87|319.87|18
1726031470000|2024-09-11 05:11:10|321.91|319.91|321.66|319.66|321.92|319.92|321.58|319.58|22
1726031480000|2024-09-11 05:11:20|321.65|319.65|321.51|319.51|321.65|319.65|321.51|319.51|21
1726031490000|2024-09-11 05:11:30|321.46|319.46|321.4|319.4|321.53|319.53|321.4|319.4|20
1726031500000|2024-09-11 05:11:40|321.39|319.39|321.4|319.4|321.5|319.5|321.39|319.39|14
1726031510000|2024-09-11 05:11:50|321.41|319.41|321.54|319.54|321.54|319.54|321.4|319.4|14
1726031520000|2024-09-11 05:12:00|321.55|319.55|321.68|319.68|321.74|319.74|321.55|319.55|14
1726031530000|2024-09-11 05:12:10|321.66|319.66|321.72|319.72|321.72|319.72|321.66|319.66|10
1726031540000|2024-09-11 05:12:20|321.73|319.73|321.56|319.56|321.73|319.73|321.56|319.56|17
1726031550000|2024-09-11 05:12:30|321.57|319.57|321.45|319.45|321.57|319.57|321.45|319.45|14
1726031560000|2024-09-11 05:12:40|321.46|319.46|321.35|319.35|321.46|319.46|321.35|319.35|16
1726031570000|2024-09-11 05:12:50|321.36|319.36|321.45|319.45|321.45|319.45|321.36|319.36|9
1726031580000|2024-09-11 05:13:00|321.46|319.46|321.5|319.5|321.5|319.5|321.46|319.46|5
1726031590000|2024-09-11 05:13:10|321.45|319.45|321.57|319.57|321.61|319.61|321.45|319.45|16
1726031600000|2024-09-11 05:13:20|321.56|319.56|321.53|319.53|321.56|319.56|321.51|319.51|16
1726031610000|2024-09-11 05:13:30|321.54|319.54|321.4|319.4|321.54|319.54|321.39|319.39|14
1726031620000|2024-09-11 05:13:40|321.41|319.41|321.48|319.48|321.48|319.48|321.4|319.4|9
1726031630000|2024-09-11 05:13:50|321.49|319.49|321.62|319.62|321.65|319.65|321.49|319.49|18
1726031640000|2024-09-11 05:14:00|321.63|319.63|321.53|319.53|321.64|319.64|321.52|319.52|16
1726031650000|2024-09-11 05:14:10|321.54|319.54|321.48|319.48|321.54|319.54|321.44|319.44|20
1726031660000|2024-09-11 05:14:20|321.49|319.49|321.45|319.45|321.49|319.49|321.45|319.45|10
1726031670000|2024-09-11 05:14:30|321.43|319.43|321.4|319.4|321.44|319.44|321.39|319.39|9
1726031680000|2024-09-11 05:14:40|321.39|319.39|321.44|319.44|321.48|319.48|321.33|319.33|21
1726031690000|2024-09-11 05:14:50|321.43|319.43|321.3|319.3|321.43|319.43|321.3|319.3|13
1726031710000|2024-09-11 05:15:10|321.31|319.31|321.34|319.34|321.37|319.37|321.31|319.31|5
1726031720000|2024-09-11 05:15:20|321.33|319.33|321.3|319.3|321.34|319.34|321.3|319.3|6
1726031740000|2024-09-11 05:15:40|321.31|319.31|321.44|319.44|321.45|319.45|321.31|319.31|7
1726031750000|2024-09-11 05:15:50|321.46|319.46|321.69|319.69|321.69|319.69|321.46|319.46|17
1726031760000|2024-09-11 05:16:00|321.68|319.68|321.64|319.64|321.68|319.68|321.61|319.61|15
1726031770000|2024-09-11 05:16:10|321.65|319.65|321.63|319.63|321.68|319.68|321.62|319.62|15
1726031780000|2024-09-11 05:16:20|321.64|319.64|321.86|319.86|321.9|319.9|321.64|319.64|20
1726031790000|2024-09-11 05:16:30|321.79|319.79|321.68|319.68|321.79|319.79|321.68|319.68|16
1726031800000|2024-09-11 05:16:40|321.69|319.69|321.72|319.72|321.73|319.73|321.69|319.69|16
1726031810000|2024-09-11 05:16:50|321.71|319.71|321.63|319.63|321.71|319.71|321.63|319.63|13
1726031820000|2024-09-11 05:17:00|321.64|319.64|321.87|319.87|321.87|319.87|321.64|319.64|14
1726031830000|2024-09-11 05:17:10|321.91|319.91|321.96|319.96|321.96|319.96|321.88|319.88|9
1726031840000|2024-09-11 05:17:20|321.97|319.97|321.91|319.91|321.98|319.98|321.91|319.91|15
1726031850000|2024-09-11 05:17:30|321.96|319.96|321.96|319.96|321.98|319.98|321.96|319.96|5
1726031860000|2024-09-11 05:17:40|321.97|319.97|321.96|319.96|321.97|319.97|321.96|319.96|2
1726031870000|2024-09-11 05:17:50|321.97|319.97|321.99|319.99|321.99|319.99|321.97|319.97|2
1726031880000|2024-09-11 05:18:00|322.03|320.03|322.12|320.12|322.2|320.2|322.03|320.03|15
1726031890000|2024-09-11 05:18:10|322.13|320.13|322.21|320.21|322.22|320.22|322.13|320.13|9
1726031900000|2024-09-11 05:18:20|322.22|320.22|321.99|319.99|322.22|320.22|321.99|319.99|11
1726031910000|2024-09-11 05:18:30|321.96|319.96|321.93|319.93|321.98|319.98|321.89|319.89|12
1726031920000|2024-09-11 05:18:40|321.94|319.94|321.8|319.8|321.94|319.94|321.79|319.79|12
1726031930000|2024-09-11 05:18:50|321.81|319.81|321.82|319.82|321.83|319.83|321.8|319.8|5
1726031940000|2024-09-11 05:19:00|321.83|319.83|321.82|319.82|321.83|319.83|321.81|319.81|4
1726031950000|2024-09-11 05:19:10|321.79|319.79|321.8|319.8|321.81|319.81|321.76|319.76|11
1726031960000|2024-09-11 05:19:20|321.79|319.79|321.85|319.85|321.85|319.85|321.77|319.77|15
1726031970000|2024-09-11 05:19:30|321.86|319.86|321.88|319.88|321.88|319.88|321.86|319.86|2
1726031980000|2024-09-11 05:19:40|321.87|319.87|321.73|319.73|321.88|319.88|321.72|319.72|18
1726031990000|2024-09-11 05:19:50|321.72|319.72|321.76|319.76|321.76|319.76|321.72|319.72|4
1726032000000|2024-09-11 05:20:00|321.77|319.77|321.84|319.84|321.88|319.88|321.77|319.77|6
1726032010000|2024-09-11 05:20:10|321.85|319.85|321.86|319.86|321.88|319.88|321.84|319.84|8
1726032020000|2024-09-11 05:20:20|321.87|319.87|321.88|319.88|321.88|319.88|321.87|319.87|2
1726032030000|2024-09-11 05:20:30|321.89|319.89|321.91|319.91|321.93|319.93|321.88|319.88|14
1726032040000|2024-09-11 05:20:40|321.92|319.92|321.93|319.93|321.93|319.93|321.89|319.89|14
1726032050000|2024-09-11 05:20:50|321.92|319.92|321.91|319.91|321.92|319.92|321.9|319.9|5
1726032060000|2024-09-11 05:21:00|321.89|319.89|321.75|319.75|321.89|319.89|321.73|319.73|9
1726032070000|2024-09-11 05:21:10|321.74|319.74|321.73|319.73|321.75|319.75|321.73|319.73|14
1726032080000|2024-09-11 05:21:20|321.74|319.74|321.83|319.83|321.83|319.83|321.73|319.73|10
1726032090000|2024-09-11 05:21:30|321.85|319.85|322.02|320.02|322.03|320.03|321.85|319.85|20
1726032100000|2024-09-11 05:21:40|322.03|320.03|322.06|320.06|322.12|320.12|322.03|320.03|10
1726032110000|2024-09-11 05:21:50|322.05|320.05|322.01|320.01|322.05|320.05|321.97|319.97|12
1726032120000|2024-09-11 05:22:00|322.02|320.02|321.85|319.85|322.04|320.04|321.85|319.85|17
1726032130000|2024-09-11 05:22:10|321.86|319.86|321.82|319.82|321.86|319.86|321.77|319.77|13
1726032140000|2024-09-11 05:22:20|321.88|319.88|322.03|320.03|322.03|320.03|321.88|319.88|13
1726032150000|2024-09-11 05:22:30|322.01|320.01|321.86|319.86|322.01|320.01|321.84|319.84|14
1726032160000|2024-09-11 05:22:40|321.84|319.84|321.81|319.81|321.86|319.86|321.79|319.79|20
1726032170000|2024-09-11 05:22:50|321.82|319.82|321.85|319.85|321.86|319.86|321.82|319.82|8
1726032180000|2024-09-11 05:23:00|321.84|319.84|321.76|319.76|321.84|319.84|321.76|319.76|10
1726032190000|2024-09-11 05:23:10|321.78|319.78|321.7|319.7|321.79|319.79|321.69|319.69|27
1726032200000|2024-09-11 05:23:20|321.71|319.71|321.68|319.68|321.72|319.72|321.67|319.67|9
1726032210000|2024-09-11 05:23:30|321.7|319.7|321.72|319.72|321.72|319.72|321.68|319.68|6
1726032220000|2024-09-11 05:23:40|321.73|319.73|321.94|319.94|321.94|319.94|321.73|319.73|18
1726032230000|2024-09-11 05:23:50|321.9|319.9|321.89|319.89|321.92|319.92|321.85|319.85|18
1726032240000|2024-09-11 05:24:00|321.9|319.9|321.85|319.85|321.91|319.91|321.83|319.83|15
1726032250000|2024-09-11 05:24:10|321.75|319.75|321.7|319.7|321.75|319.75|321.68|319.68|14
1726032260000|2024-09-11 05:24:20|321.69|319.69|321.67|319.67|321.69|319.69|321.63|319.63|18
1726032270000|2024-09-11 05:24:30|321.68|319.68|321.65|319.65|321.68|319.68|321.63|319.63|19
1726032280000|2024-09-11 05:24:40|321.64|319.64|321.64|319.64|321.67|319.67|321.63|319.63|16
1726032290000|2024-09-11 05:24:50|321.65|319.65|321.6|319.6|321.67|319.67|321.59|319.59|10
1726032300000|2024-09-11 05:25:00|321.59|319.59|321.51|319.51|321.81|319.81|321.51|319.51|27
1726032310000|2024-09-11 05:25:10|321.5|319.5|321.43|319.43|321.5|319.5|321.42|319.42|4
1726032320000|2024-09-11 05:25:20|321.44|319.44|321.42|319.42|321.46|319.46|321.42|319.42|10
1726032330000|2024-09-11 05:25:30|321.43|319.43|321.42|319.42|321.44|319.44|321.39|319.39|19
1726032340000|2024-09-11 05:25:40|321.41|319.41|321.53|319.53|321.53|319.53|321.39|319.39|10
1726032350000|2024-09-11 05:25:50|321.51|319.51|321.44|319.44|321.54|319.54|321.42|319.42|15
1726032360000|2024-09-11 05:26:00|321.45|319.45|321.55|319.55|321.62|319.62|321.42|319.42|18
1726032370000|2024-09-11 05:26:10|321.52|319.52|321.55|319.55|321.62|319.62|321.52|319.52|16
1726032380000|2024-09-11 05:26:20|321.53|319.53|321.5|319.5|321.56|319.56|321.5|319.5|11
1726032390000|2024-09-11 05:26:30|321.52|319.52|321.53|319.53|321.53|319.53|321.51|319.51|8
1726032400000|2024-09-11 05:26:40|321.52|319.52|321.43|319.43|321.53|319.53|321.42|319.42|10
1726032410000|2024-09-11 05:26:50|321.42|319.42|321.44|319.44|321.44|319.44|321.42|319.42|9
1726032420000|2024-09-11 05:27:00|321.43|319.43|321.43|319.43|321.43|319.43|321.41|319.41|5
1726032430000|2024-09-11 05:27:10|321.42|319.42|321.43|319.43|321.43|319.43|321.41|319.41|4
1726032440000|2024-09-11 05:27:20|321.42|319.42|321.3|319.3|321.42|319.42|321.3|319.3|11
1726032450000|2024-09-11 05:27:30|321.31|319.31|321.38|319.38|321.38|319.38|321.31|319.31|4
1726032460000|2024-09-11 05:27:40|321.4|319.4|321.43|319.43|321.43|319.43|321.4|319.4|4
1726032470000|2024-09-11 05:27:50|321.44|319.44|321.33|319.33|321.44|319.44|321.33|319.33|6
1726032480000|2024-09-11 05:28:00|321.34|319.34|321.32|319.32|321.34|319.34|321.31|319.31|9
1726032490000|2024-09-11 05:28:10|321.31|319.31|321.3|319.3|321.32|319.32|321.3|319.3|7
1726032500000|2024-09-11 05:28:20|321.25|319.25|321.25|319.25|321.25|319.25|321.25|319.25|1
1726032510000|2024-09-11 05:28:30|321.24|319.24|321.01|319.01|321.24|319.24|320.95|318.95|6
1726032520000|2024-09-11 05:28:40|320.97|318.97|321.01|319.01|321.01|319.01|320.96|318.96|5
1726032530000|2024-09-11 05:28:50|321|319|321|319|321|319|321|319|1
1726032540000|2024-09-11 05:29:00|321.01|319.01|320.97|318.97|321.01|319.01|320.97|318.97|9
1726032550000|2024-09-11 05:29:10|321|319|320.76|318.76|321.01|319.01|320.76|318.76|7
1726032560000|2024-09-11 05:29:20|320.85|318.85|320.87|318.87|320.87|318.87|320.84|318.84|3
1726032570000|2024-09-11 05:29:30|320.86|318.86|320.89|318.89|320.89|318.89|320.86|318.86|3
1726032580000|2024-09-11 05:29:40|320.9|318.9|321.04|319.04|321.04|319.04|320.9|318.9|9
1726032590000|2024-09-11 05:29:50|321.05|319.05|321.15|319.15|321.15|319.15|320.98|318.98|23
1726032600000|2024-09-11 05:30:00|321.16|319.16|321.05|319.05|321.18|319.18|321.05|319.05|19
1726032610000|2024-09-11 05:30:10|321.06|319.06|320.97|318.97|321.06|319.06|320.96|318.96|18
1726032620000|2024-09-11 05:30:20|320.93|318.93|320.94|318.94|321.01|319.01|320.9|318.9|19
1726032630000|2024-09-11 05:30:30|320.91|318.91|320.92|318.92|320.94|318.94|320.89|318.89|14
1726032640000|2024-09-11 05:30:40|320.93|318.93|321|319|321.06|319.06|320.93|318.93|8
1726032650000|2024-09-11 05:30:50|321.04|319.04|321.05|319.05|321.06|319.06|321|319|8
1726032660000|2024-09-11 05:31:00|321.08|319.08|321.21|319.21|321.32|319.32|321.08|319.08|19
1726032670000|2024-09-11 05:31:10|321.25|319.25|321.27|319.27|321.27|319.27|321.22|319.22|12
1726032680000|2024-09-11 05:31:20|321.3|319.3|321.29|319.29|321.34|319.34|321.26|319.26|16
1726032690000|2024-09-11 05:31:30|321.31|319.31|321.37|319.37|321.37|319.37|321.28|319.28|11
1726032700000|2024-09-11 05:31:40|321.38|319.38|321.34|319.34|321.38|319.38|321.25|319.25|17
1726032710000|2024-09-11 05:31:50|321.36|319.36|321.43|319.43|321.45|319.45|321.33|319.33|19
1726032720000|2024-09-11 05:32:00|321.44|319.44|321.5|319.5|321.57|319.57|321.43|319.43|14
1726032730000|2024-09-11 05:32:10|321.49|319.49|321.34|319.34|321.49|319.49|321.27|319.27|20
1726032740000|2024-09-11 05:32:20|321.33|319.33|321.54|319.54|321.55|319.55|321.33|319.33|20
1726032750000|2024-09-11 05:32:30|321.55|319.55|321.53|319.53|321.57|319.57|321.52|319.52|11
1726032760000|2024-09-11 05:32:40|321.55|319.55|321.57|319.57|321.58|319.58|321.55|319.55|7
1726032770000|2024-09-11 05:32:50|321.6|319.6|321.48|319.48|321.6|319.6|321.46|319.46|17
1726032780000|2024-09-11 05:33:00|321.49|319.49|321.47|319.47|321.49|319.49|321.47|319.47|7
1726032790000|2024-09-11 05:33:10|321.48|319.48|321.48|319.48|321.48|319.48|321.38|319.38|17
1726032800000|2024-09-11 05:33:20|321.47|319.47|321.34|319.34|321.47|319.47|321.32|319.32|16
1726032810000|2024-09-11 05:33:30|321.33|319.33|321.39|319.39|321.39|319.39|321.3|319.3|12
1726032820000|2024-09-11 05:33:40|321.41|319.41|321.5|319.5|321.5|319.5|321.41|319.41|10
1726032830000|2024-09-11 05:33:50|321.51|319.51|321.49|319.49|321.52|319.52|321.48|319.48|7
1726032840000|2024-09-11 05:34:00|321.5|319.5|321.54|319.54|321.54|319.54|321.5|319.5|5
1726032850000|2024-09-11 05:34:10|321.49|319.49|321.49|319.49|321.49|319.49|321.49|319.49|1
1726032860000|2024-09-11 05:34:20|321.51|319.51|321.69|319.69|321.7|319.7|321.49|319.49|11
1726032870000|2024-09-11 05:34:30|321.68|319.68|321.63|319.63|321.68|319.68|321.52|319.52|17
1726032880000|2024-09-11 05:34:40|321.64|319.64|321.72|319.72|321.72|319.72|321.64|319.64|12
1726032890000|2024-09-11 05:34:50|321.73|319.73|321.74|319.74|321.74|319.74|321.7|319.7|6
1726032900000|2024-09-11 05:35:00|321.83|319.83|321.92|319.92|321.92|319.92|321.83|319.83|11
1726032910000|2024-09-11 05:35:10|321.93|319.93|322.11|320.11|322.11|320.11|321.93|319.93|8
1726032930000|2024-09-11 05:35:30|322.12|320.12|322.15|320.15|322.15|320.15|322.12|320.12|4
1726032940000|2024-09-11 05:35:40|322.13|320.13|322.18|320.18|322.18|320.18|322.13|320.13|6
1726032950000|2024-09-11 05:35:50|322.19|320.19|322.21|320.21|322.21|320.21|322.19|320.19|3
1726032960000|2024-09-11 05:36:00|322.14|320.14|322.1|320.1|322.16|320.16|322.1|320.1|6
1726032970000|2024-09-11 05:36:10|322.09|320.09|322.05|320.05|322.09|320.09|322.05|320.05|4
1726032980000|2024-09-11 05:36:20|321.99|319.99|321.81|319.81|321.99|319.99|321.81|319.81|6
1726032990000|2024-09-11 05:36:30|321.82|319.82|321.72|319.72|321.84|319.84|321.72|319.72|19
1726033000000|2024-09-11 05:36:40|321.71|319.71|321.69|319.69|321.71|319.71|321.62|319.62|10
1726033010000|2024-09-11 05:36:50|321.7|319.7|321.6|319.6|321.7|319.7|321.56|319.56|14
1726033020000|2024-09-11 05:37:00|321.61|319.61|321.67|319.67|321.67|319.67|321.58|319.58|10
1726033030000|2024-09-11 05:37:10|321.66|319.66|321.67|319.67|321.68|319.68|321.66|319.66|10
1726033040000|2024-09-11 05:37:20|321.62|319.62|321.73|319.73|321.73|319.73|321.62|319.62|11
1726033050000|2024-09-11 05:37:30|321.74|319.74|321.7|319.7|321.74|319.74|321.68|319.68|11
1726033060000|2024-09-11 05:37:40|321.69|319.69|321.74|319.74|321.74|319.74|321.69|319.69|9
1726033070000|2024-09-11 05:37:50|321.75|319.75|321.76|319.76|321.76|319.76|321.75|319.75|2
1726033080000|2024-09-11 05:38:00|321.77|319.77|321.91|319.91|321.91|319.91|321.77|319.77|10
1726033090000|2024-09-11 05:38:10|321.9|319.9|321.91|319.91|321.91|319.91|321.9|319.9|12
1726033100000|2024-09-11 05:38:20|321.92|319.92|321.93|319.93|321.93|319.93|321.92|319.92|2
1726033110000|2024-09-11 05:38:30|321.94|319.94|322.11|320.11|322.11|320.11|321.94|319.94|5
1726033120000|2024-09-11 05:38:40|322.12|320.12|322.06|320.06|322.12|320.12|322.06|320.06|3
1726033130000|2024-09-11 05:38:50|322.08|320.08|322.07|320.07|322.08|320.08|322.06|320.06|6
1726033140000|2024-09-11 05:39:00|322.08|320.08|322.14|320.14|322.14|320.14|322.08|320.08|10
1726033150000|2024-09-11 05:39:10|322.15|320.15|322.08|320.08|322.15|320.15|322.08|320.08|4
1726033160000|2024-09-11 05:39:20|322.11|320.11|321.96|319.96|322.11|320.11|321.95|319.95|15
1726033170000|2024-09-11 05:39:30|321.97|319.97|321.97|319.97|321.99|319.99|321.97|319.97|9
1726033180000|2024-09-11 05:39:40|321.98|319.98|321.96|319.96|321.98|319.98|321.95|319.95|8
1726033190000|2024-09-11 05:39:50|321.95|319.95|321.89|319.89|321.95|319.95|321.89|319.89|6
1726033200000|2024-09-11 05:40:00|321.9|319.9|321.97|319.97|321.98|319.98|321.89|319.89|18
1726033210000|2024-09-11 05:40:10|321.95|319.95|321.91|319.91|321.95|319.95|321.85|319.85|15
1726033220000|2024-09-11 05:40:20|321.9|319.9|321.89|319.89|321.9|319.9|321.87|319.87|4
1726033230000|2024-09-11 05:40:30|321.91|319.91|322.1|320.1|322.1|320.1|321.91|319.91|15
1726033240000|2024-09-11 05:40:40|322.09|320.09|322.12|320.12|322.12|320.12|322.09|320.09|12
1726033250000|2024-09-11 05:40:50|322.13|320.13|322.3|320.3|322.3|320.3|322.13|320.13|5
1726033260000|2024-09-11 05:41:00|322.31|320.31|322.28|320.28|322.32|320.32|322.28|320.28|13
1726033270000|2024-09-11 05:41:10|322.24|320.24|322.3|320.3|322.31|320.31|322.24|320.24|14
1726033280000|2024-09-11 05:41:20|322.31|320.31|322.05|320.05|322.31|320.31|322.02|320.02|21
1726033290000|2024-09-11 05:41:30|322.03|320.03|322.09|320.09|322.09|320.09|322.03|320.03|13
1726033300000|2024-09-11 05:41:40|322.08|320.08|322.1|320.1|322.11|320.11|322.08|320.08|5
1726033310000|2024-09-11 05:41:50|322.09|320.09|322.13|320.13|322.13|320.13|322.09|320.09|9
1726033320000|2024-09-11 05:42:00|322.14|320.14|322.15|320.15|322.17|320.17|322.13|320.13|8
1726033330000|2024-09-11 05:42:10|322.16|320.16|322.15|320.15|322.16|320.16|322.15|320.15|4
1726033340000|2024-09-11 05:42:20|322.14|320.14|322.14|320.14|322.15|320.15|322.14|320.14|3
1726033350000|2024-09-11 05:42:30|322.15|320.15|322.15|320.15|322.16|320.16|322.14|320.14|5
1726033360000|2024-09-11 05:42:40|322.14|320.14|322.19|320.19|322.19|320.19|322.14|320.14|4
1726033370000|2024-09-11 05:42:50|322.2|320.2|322.19|320.19|322.2|320.2|322.19|320.19|2
1726033380000|2024-09-11 05:43:00|322.21|320.21|322.31|320.31|322.31|320.31|322.21|320.21|7
1726033390000|2024-09-11 05:43:10|322.33|320.33|322.33|320.33|322.33|320.33|322.33|320.33|1
1726033400000|2024-09-11 05:43:20|322.34|320.34|322.34|320.34|322.34|320.34|322.34|320.34|1
1726033410000|2024-09-11 05:43:30|322.35|320.35|322.4|320.4|322.4|320.4|322.35|320.35|6
1726033420000|2024-09-11 05:43:40|322.39|320.39|322.39|320.39|322.39|320.39|322.38|320.38|3
1726033430000|2024-09-11 05:43:50|322.4|320.4|322.49|320.49|322.52|320.52|322.4|320.4|5
1726033440000|2024-09-11 05:44:00|322.5|320.5|322.46|320.46|322.53|320.53|322.46|320.46|8
1726033450000|2024-09-11 05:44:10|322.42|320.42|322.42|320.42|322.42|320.42|322.4|320.4|6
1726033460000|2024-09-11 05:44:20|322.43|320.43|322.42|320.42|322.43|320.43|322.42|320.42|2
1726033470000|2024-09-11 05:44:30|322.41|320.41|322.33|320.33|322.41|320.41|322.32|320.32|7
1726033480000|2024-09-11 05:44:40|322.34|320.34|322.32|320.32|322.34|320.34|322.31|320.31|5
1726033490000|2024-09-11 05:44:50|322.31|320.31|322.31|320.31|322.32|320.32|322.31|320.31|3
1726033500000|2024-09-11 05:45:00|322.3|320.3|322.3|320.3|322.31|320.31|322.16|320.16|15
1726033510000|2024-09-11 05:45:10|322.31|320.31|322.34|320.34|322.34|320.34|322.31|320.31|10
1726033520000|2024-09-11 05:45:20|322.33|320.33|322.28|320.28|322.33|320.33|322.22|320.22|11
1726033530000|2024-09-11 05:45:30|322.27|320.27|322.3|320.3|322.31|320.31|322.26|320.26|9
1726033540000|2024-09-11 05:45:40|322.31|320.31|322.32|320.32|322.33|320.33|322.3|320.3|7
1726033550000|2024-09-11 05:45:50|322.28|320.28|322.23|320.23|322.28|320.28|322.21|320.21|6
1726033560000|2024-09-11 05:46:00|322.22|320.22|322.21|320.21|322.22|320.22|322.12|320.12|11
1726033570000|2024-09-11 05:46:10|322.22|320.22|322.22|320.22|322.22|320.22|322.11|320.11|13
1726033580000|2024-09-11 05:46:20|322.21|320.21|322.18|320.18|322.24|320.24|322.18|320.18|17
1726033590000|2024-09-11 05:46:30|322.16|320.16|322.24|320.24|322.27|320.27|322.16|320.16|17
1726033600000|2024-09-11 05:46:40|322.25|320.25|322.26|320.26|322.29|320.29|322.25|320.25|8
1726033610000|2024-09-11 05:46:50|322.25|320.25|322.14|320.14|322.25|320.25|322.14|320.14|12
1726033620000|2024-09-11 05:47:00|322.07|320.07|322.1|320.1|322.1|320.1|322.06|320.06|23
1726033630000|2024-09-11 05:47:10|322.09|320.09|322.04|320.04|322.09|320.09|322.04|320.04|6
1726033640000|2024-09-11 05:47:20|322.06|320.06|321.93|319.93|322.15|320.15|321.92|319.92|24
1726033650000|2024-09-11 05:47:30|321.94|319.94|321.75|319.75|321.94|319.94|321.75|319.75|19
1726033660000|2024-09-11 05:47:40|321.77|319.77|321.83|319.83|321.83|319.83|321.73|319.73|21
1726033670000|2024-09-11 05:47:50|321.82|319.82|321.92|319.92|321.92|319.92|321.82|319.82|11
1726033680000|2024-09-11 05:48:00|321.96|319.96|322.07|320.07|322.08|320.08|321.96|319.96|17
1726033690000|2024-09-11 05:48:10|322.08|320.08|322.18|320.18|322.19|320.19|322.08|320.08|19
1726033700000|2024-09-11 05:48:20|322.19|320.19|322.22|320.22|322.22|320.22|322.19|320.19|3
1726033710000|2024-09-11 05:48:30|322.27|320.27|322.23|320.23|322.27|320.27|322.23|320.23|10
1726033720000|2024-09-11 05:48:40|322.17|320.17|322.12|320.12|322.18|320.18|322.12|320.12|8
1726033730000|2024-09-11 05:48:50|322.15|320.15|322.11|320.11|322.15|320.15|322.1|320.1|10
1726033740000|2024-09-11 05:49:00|322.15|320.15|322.3|320.3|322.35|320.35|322.14|320.14|20
1726033750000|2024-09-11 05:49:10|322.31|320.31|322.33|320.33|322.38|320.38|322.31|320.31|13
1726033760000|2024-09-11 05:49:20|322.34|320.34|322.38|320.38|322.38|320.38|322.32|320.32|13
1726033770000|2024-09-11 05:49:30|322.39|320.39|322.36|320.36|322.39|320.39|322.36|320.36|3
1726033780000|2024-09-11 05:49:40|322.39|320.39|322.48|320.48|322.48|320.48|322.38|320.38|5
1726033790000|2024-09-11 05:49:50|322.43|320.43|322.5|320.5|322.5|320.5|322.43|320.43|9
1726033800000|2024-09-11 05:50:00|322.49|320.49|322.52|320.52|322.56|320.56|322.48|320.48|16
1726033810000|2024-09-11 05:50:10|322.53|320.53|322.57|320.57|322.57|320.57|322.53|320.53|5
1726033820000|2024-09-11 05:50:20|322.55|320.55|322.6|320.6|322.64|320.64|322.55|320.55|16
1726033830000|2024-09-11 05:50:30|322.58|320.58|322.64|320.64|322.64|320.64|322.58|320.58|6
1726033840000|2024-09-11 05:50:40|322.65|320.65|322.65|320.65|322.65|320.65|322.65|320.65|1
1726033850000|2024-09-11 05:50:50|322.64|320.64|322.64|320.64|322.65|320.65|322.61|320.61|6
1726033860000|2024-09-11 05:51:00|322.61|320.61|322.36|320.36|322.63|320.63|322.36|320.36|10
1726033870000|2024-09-11 05:51:10|322.35|320.35|322.26|320.26|322.35|320.35|322.25|320.25|15
1726033880000|2024-09-11 05:51:20|322.27|320.27|322.24|320.24|322.27|320.27|322.24|320.24|4
1726033890000|2024-09-11 05:51:30|322.2|320.2|322.16|320.16|322.2|320.2|322.16|320.16|17
1726033900000|2024-09-11 05:51:40|322.17|320.17|322.09|320.09|322.17|320.17|322.08|320.08|15
1726033910000|2024-09-11 05:51:50|322.1|320.1|322.12|320.12|322.12|320.12|322.1|320.1|3
1726033920000|2024-09-11 05:52:00|322.07|320.07|322.09|320.09|322.11|320.11|322.07|320.07|6
1726033930000|2024-09-11 05:52:10|322.11|320.11|322.24|320.24|322.24|320.24|322.11|320.11|7
1726033940000|2024-09-11 05:52:20|322.21|320.21|322.13|320.13|322.21|320.21|322.13|320.13|11
1726033950000|2024-09-11 05:52:30|322.14|320.14|322.17|320.17|322.17|320.17|322.14|320.14|5
1726033960000|2024-09-11 05:52:40|322.21|320.21|322.18|320.18|322.24|320.24|322.18|320.18|11
1726033970000|2024-09-11 05:52:50|322.11|320.11|322.17|320.17|322.17|320.17|322.11|320.11|9
1726033980000|2024-09-11 05:53:00|322.18|320.18|322.13|320.13|322.18|320.18|322.12|320.12|6
1726033990000|2024-09-11 05:53:10|322.14|320.14|322.14|320.14|322.15|320.15|322.12|320.12|12
1726034000000|2024-09-11 05:53:20|322.15|320.15|322.18|320.18|322.18|320.18|322.15|320.15|6
1726034010000|2024-09-11 05:53:30|322.19|320.19|322.24|320.24|322.26|320.26|322.18|320.18|12
1726034020000|2024-09-11 05:53:40|322.23|320.23|322.24|320.24|322.27|320.27|322.23|320.23|7
1726034030000|2024-09-11 05:53:50|322.23|320.23|322.24|320.24|322.25|320.25|322.23|320.23|5
1726034040000|2024-09-11 05:54:00|322.25|320.25|322.27|320.27|322.27|320.27|322.24|320.24|4
1726034050000|2024-09-11 05:54:10|322.24|320.24|322.07|320.07|322.25|320.25|322.06|320.06|15
1726034060000|2024-09-11 05:54:20|322.08|320.08|322.07|320.07|322.09|320.09|322.04|320.04|10
1726034070000|2024-09-11 05:54:30|322.09|320.09|322.11|320.11|322.11|320.11|322.09|320.09|4
1726034080000|2024-09-11 05:54:40|322.1|320.1|322.11|320.11|322.11|320.11|322.07|320.07|5
1726034090000|2024-09-11 05:54:50|322.08|320.08|322.09|320.09|322.12|320.12|322.08|320.08|6
1726034100000|2024-09-11 05:55:00|322.08|320.08|322.12|320.12|322.14|320.14|322.08|320.08|6
1726034110000|2024-09-11 05:55:10|322.09|320.09|321.99|319.99|322.09|320.09|321.94|319.94|14
1726034120000|2024-09-11 05:55:20|321.96|319.96|321.95|319.95|321.98|319.98|321.95|319.95|5
1726034130000|2024-09-11 05:55:30|321.92|319.92|321.9|319.9|321.94|319.94|321.9|319.9|9
1726034140000|2024-09-11 05:55:40|321.83|319.83|321.68|319.68|321.83|319.83|321.68|319.68|16
1726034150000|2024-09-11 05:55:50|321.69|319.69|321.7|319.7|321.7|319.7|321.69|319.69|2
1726034160000|2024-09-11 05:56:00|321.65|319.65|321.71|319.71|321.71|319.71|321.65|319.65|13
1726034180000|2024-09-11 05:56:20|321.74|319.74|321.74|319.74|321.74|319.74|321.74|319.74|1
1726034190000|2024-09-11 05:56:30|321.75|319.75|321.76|319.76|321.76|319.76|321.75|319.75|2
1726034220000|2024-09-11 05:57:00|321.79|319.79|321.76|319.76|321.82|319.82|321.72|319.72|9
1726034240000|2024-09-11 05:57:20|321.72|319.72|321.69|319.69|321.72|319.72|321.69|319.69|2
1726034250000|2024-09-11 05:57:30|321.63|319.63|321.74|319.74|321.74|319.74|321.63|319.63|9
1726034270000|2024-09-11 05:57:50|321.65|319.65|321.74|319.74|321.74|319.74|321.65|319.65|5
1726034280000|2024-09-11 05:58:00|321.75|319.75|321.82|319.82|321.82|319.82|321.75|319.75|5
1726034290000|2024-09-11 05:58:10|321.84|319.84|321.76|319.76|321.86|319.86|321.73|319.73|9
1726034300000|2024-09-11 05:58:20|321.77|319.77|321.77|319.77|321.77|319.77|321.73|319.73|4
1726034310000|2024-09-11 05:58:30|321.79|319.79|322.05|320.05|322.05|320.05|321.79|319.79|10
1726034320000|2024-09-11 05:58:40|322.06|320.06|322.08|320.08|322.13|320.13|322.06|320.06|7
1726034330000|2024-09-11 05:58:50|322.06|320.06|322.03|320.03|322.06|320.06|322.03|320.03|3
1726034340000|2024-09-11 05:59:00|322.06|320.06|322.07|320.07|322.07|320.07|322.04|320.04|4
1726034350000|2024-09-11 05:59:10|322.05|320.05|322.13|320.13|322.14|320.14|322.05|320.05|6
1726034360000|2024-09-11 05:59:20|322.14|320.14|322.05|320.05|322.14|320.14|322.04|320.04|4
1726034370000|2024-09-11 05:59:30|322.06|320.06|322.02|320.02|322.06|320.06|322.01|320.01|16
1726034380000|2024-09-11 05:59:40|322.01|320.01|322.06|320.06|322.06|320.06|322.01|320.01|6
1726034390000|2024-09-11 05:59:50|322.02|320.02|322.02|320.02|322.02|320.02|322.02|320.02|1
1726034400000|2024-09-11 06:00:00|322.06|320.06|321.99|319.99|322.14|320.14|321.99|319.99|18
1726034410000|2024-09-11 06:00:10|322|320|322.13|320.13|322.13|320.13|322|320|15
1726034420000|2024-09-11 06:00:20|322.14|320.14|322.15|320.15|322.17|320.17|322.13|320.13|6
1726034430000|2024-09-11 06:00:30|322.14|320.14|322.12|320.12|322.15|320.15|322.05|320.05|15
1726034440000|2024-09-11 06:00:40|322.13|320.13|322.14|320.14|322.14|320.14|322.09|320.09|15
1726034450000|2024-09-11 06:00:50|322.16|320.16|322.16|320.16|322.16|320.16|322.16|320.16|1
1726034460000|2024-09-11 06:01:00|322.17|320.17|322.08|320.08|322.17|320.17|322.05|320.05|12
1726034470000|2024-09-11 06:01:10|322.05|320.05|322|320|322.05|320.05|321.99|319.99|11
1726034480000|2024-09-11 06:01:20|321.93|319.93|322.1|320.1|322.13|320.13|321.93|319.93|19
1726034490000|2024-09-11 06:01:30|322.11|320.11|322.09|320.09|322.13|320.13|322.08|320.08|7
1726034500000|2024-09-11 06:01:40|322.1|320.1|322.1|320.1|322.1|320.1|322.06|320.06|11
1726034510000|2024-09-11 06:01:50|322.09|320.09|322.06|320.06|322.11|320.11|322.05|320.05|9
1726034520000|2024-09-11 06:02:00|322.07|320.07|321.92|319.92|322.07|320.07|321.89|319.89|7
1726034530000|2024-09-11 06:02:10|321.95|319.95|321.97|319.97|321.97|319.97|321.95|319.95|3
1726034540000|2024-09-11 06:02:20|321.96|319.96|321.72|319.72|321.96|319.96|321.71|319.71|10
1726034550000|2024-09-11 06:02:30|321.81|319.81|321.81|319.81|321.81|319.81|321.81|319.81|1
1726034560000|2024-09-11 06:02:40|321.76|319.76|321.67|319.67|321.77|319.77|321.65|319.65|18
1726034570000|2024-09-11 06:02:50|321.62|319.62|321.67|319.67|321.68|319.68|321.6|319.6|14
1726034580000|2024-09-11 06:03:00|321.69|319.69|321.77|319.77|321.77|319.77|321.69|319.69|5
1726034590000|2024-09-11 06:03:10|321.7|319.7|321.78|319.78|321.78|319.78|321.69|319.69|12
1726034600000|2024-09-11 06:03:20|321.74|319.74|321.88|319.88|321.88|319.88|321.72|319.72|16
1726034610000|2024-09-11 06:03:30|321.91|319.91|321.99|319.99|321.99|319.99|321.91|319.91|9
1726034620000|2024-09-11 06:03:40|322.05|320.05|322.11|320.11|322.11|320.11|322.05|320.05|3
1726034630000|2024-09-11 06:03:50|322.13|320.13|322.2|320.2|322.21|320.21|322.13|320.13|6
1726034640000|2024-09-11 06:04:00|322.21|320.21|322.23|320.23|322.25|320.25|322.18|320.18|9
1726034650000|2024-09-11 06:04:10|322.24|320.24|322.33|320.33|322.35|320.35|322.23|320.23|12
1726034660000|2024-09-11 06:04:20|322.35|320.35|322.26|320.26|322.35|320.35|322.24|320.24|6
1726034670000|2024-09-11 06:04:30|322.27|320.27|322.36|320.36|322.44|320.44|322.27|320.27|7
1726034680000|2024-09-11 06:04:40|322.37|320.37|322.36|320.36|322.37|320.37|322.33|320.33|12
1726034690000|2024-09-11 06:04:50|322.38|320.38|322.51|320.51|322.51|320.51|322.38|320.38|5
1726034700000|2024-09-11 06:05:00|322.5|320.5|322.49|320.49|322.57|320.57|322.48|320.48|12
1726034710000|2024-09-11 06:05:10|322.5|320.5|322.52|320.52|322.57|320.57|322.49|320.49|7
1726034720000|2024-09-11 06:05:20|322.47|320.47|322.41|320.41|322.47|320.47|322.39|320.39|8
1726034730000|2024-09-11 06:05:30|322.42|320.42|322.39|320.39|322.42|320.42|322.38|320.38|5
1726034740000|2024-09-11 06:05:40|322.38|320.38|322.42|320.42|322.42|320.42|322.38|320.38|6
1726034750000|2024-09-11 06:05:50|322.38|320.38|322.35|320.35|322.41|320.41|322.3|320.3|19
1726034760000|2024-09-11 06:06:00|322.37|320.37|322.55|320.55|322.55|320.55|322.36|320.36|17
1726034770000|2024-09-11 06:06:10|322.57|320.57|322.42|320.42|322.58|320.58|322.38|320.38|22
1726034780000|2024-09-11 06:06:20|322.43|320.43|322.38|320.38|322.45|320.45|322.37|320.37|14
1726034790000|2024-09-11 06:06:30|322.39|320.39|322.4|320.4|322.4|320.4|322.39|320.39|2
1726034800000|2024-09-11 06:06:40|322.35|320.35|322.38|320.38|322.39|320.39|322.35|320.35|11
1726034810000|2024-09-11 06:06:50|322.39|320.39|322.5|320.5|322.5|320.5|322.39|320.39|9
1726034820000|2024-09-11 06:07:00|322.46|320.46|322.47|320.47|322.48|320.48|322.44|320.44|6
1726034830000|2024-09-11 06:07:10|322.45|320.45|322.41|320.41|322.45|320.45|322.4|320.4|3
1726034840000|2024-09-11 06:07:20|322.45|320.45|322.67|320.67|322.67|320.67|322.45|320.45|10
1726034860000|2024-09-11 06:07:40|322.68|320.68|322.69|320.69|322.69|320.69|322.68|320.68|2
1726034870000|2024-09-11 06:07:50|322.7|320.7|322.7|320.7|322.7|320.7|322.69|320.69|5
1726034880000|2024-09-11 06:08:00|322.71|320.71|322.63|320.63|322.71|320.71|322.63|320.63|9
1726034890000|2024-09-11 06:08:10|322.64|320.64|322.67|320.67|322.69|320.69|322.64|320.64|6
1726034900000|2024-09-11 06:08:20|322.68|320.68|322.67|320.67|322.68|320.68|322.67|320.67|4
1726034910000|2024-09-11 06:08:30|322.62|320.62|322.61|320.61|322.65|320.65|322.58|320.58|6
1726034920000|2024-09-11 06:08:40|322.62|320.62|322.67|320.67|322.67|320.67|322.62|320.62|9
1726034940000|2024-09-11 06:09:00|322.68|320.68|322.69|320.69|322.69|320.69|322.68|320.68|2
1726034950000|2024-09-11 06:09:10|322.7|320.7|322.71|320.71|322.71|320.71|322.7|320.7|2
1726034960000|2024-09-11 06:09:20|322.72|320.72|322.72|320.72|322.72|320.72|322.72|320.72|1
1726034970000|2024-09-11 06:09:30|322.73|320.73|322.75|320.75|322.75|320.75|322.73|320.73|3
1726034980000|2024-09-11 06:09:40|322.76|320.76|322.91|320.91|322.91|320.91|322.76|320.76|4
1726034990000|2024-09-11 06:09:50|322.92|320.92|322.93|320.93|322.94|320.94|322.9|320.9|5
1726035000000|2024-09-11 06:10:00|322.88|320.88|322.93|320.93|322.93|320.93|322.88|320.88|7
1726035010000|2024-09-11 06:10:10|323.03|321.03|323.04|321.04|323.11|321.11|322.98|320.98|10
1726035020000|2024-09-11 06:10:20|323.06|321.06|323.1|321.1|323.13|321.13|323.06|321.06|15
1726035030000|2024-09-11 06:10:30|323.07|321.07|323.02|321.02|323.07|321.07|323|321|4
1726035040000|2024-09-11 06:10:40|323|321|323.02|321.02|323.02|321.02|323|321|3
1726035050000|2024-09-11 06:10:50|323|321|323.02|321.02|323.02|321.02|323|321|2
1726035060000|2024-09-11 06:11:00|323|321|322.98|320.98|323.02|321.02|322.94|320.94|11
1726035070000|2024-09-11 06:11:10|322.97|320.97|322.95|320.95|322.97|320.97|322.93|320.93|4
1726035080000|2024-09-11 06:11:20|322.93|320.93|322.81|320.81|322.93|320.93|322.79|320.79|4
1726035090000|2024-09-11 06:11:30|322.8|320.8|322.81|320.81|322.81|320.81|322.78|320.78|5
1726035100000|2024-09-11 06:11:40|322.82|320.82|322.89|320.89|322.89|320.89|322.81|320.81|5
1726035120000|2024-09-11 06:12:00|322.91|320.91|323.04|321.04|323.04|321.04|322.9|320.9|12
1726035130000|2024-09-11 06:12:10|323.06|321.06|323.11|321.11|323.12|321.12|323.03|321.03|10
1726035140000|2024-09-11 06:12:20|323.12|321.12|323.12|321.12|323.12|321.12|323.12|321.12|1
1726035150000|2024-09-11 06:12:30|323.13|321.13|323.33|321.33|323.33|321.33|323.12|321.12|11
1726035160000|2024-09-11 06:12:40|323.34|321.34|323.35|321.35|323.35|321.35|323.32|321.32|3
1726035170000|2024-09-11 06:12:50|323.31|321.31|323.36|321.36|323.36|321.36|323.31|321.31|5
1726035180000|2024-09-11 06:13:00|323.37|321.37|323.39|321.39|323.43|321.43|323.37|321.37|7
1726035190000|2024-09-11 06:13:10|323.4|321.4|323.41|321.41|323.41|321.41|323.4|321.4|2
1726035200000|2024-09-11 06:13:20|323.43|321.43|323.41|321.41|323.48|321.48|323.4|321.4|10
1726035220000|2024-09-11 06:13:40|323.42|321.42|323.42|321.42|323.42|321.42|323.42|321.42|1
1726035230000|2024-09-11 06:13:50|323.38|321.38|323.39|321.39|323.39|321.39|323.38|321.38|2
1726035240000|2024-09-11 06:14:00|323.4|321.4|323.46|321.46|323.46|321.46|323.4|321.4|5
1726035250000|2024-09-11 06:14:10|323.41|321.41|323.41|321.41|323.41|321.41|323.41|321.41|1
1726035290000|2024-09-11 06:14:50|323.44|321.44|323.47|321.47|323.47|321.47|323.43|321.43|8
1726035300000|2024-09-11 06:15:00|323.48|321.48|323.5|321.5|323.58|321.58|323.48|321.48|11
1726035310000|2024-09-11 06:15:10|323.49|321.49|323.46|321.46|323.5|321.5|323.44|321.44|4
1726035320000|2024-09-11 06:15:20|323.5|321.5|323.49|321.49|323.52|321.52|323.47|321.47|8
1726035330000|2024-09-11 06:15:30|323.48|321.48|323.63|321.63|323.65|321.65|323.48|321.48|12
1726035340000|2024-09-11 06:15:40|323.64|321.64|323.65|321.65|323.65|321.65|323.64|321.64|2
1726035360000|2024-09-11 06:16:00|323.66|321.66|323.67|321.67|323.71|321.71|323.62|321.62|7
1726035370000|2024-09-11 06:16:10|323.62|321.62|323.58|321.58|323.64|321.64|323.54|321.54|14
1726035380000|2024-09-11 06:16:20|323.59|321.59|323.59|321.59|323.59|321.59|323.59|321.59|1
1726035390000|2024-09-11 06:16:30|323.6|321.6|323.61|321.61|323.61|321.61|323.59|321.59|4
1726035410000|2024-09-11 06:16:50|323.52|321.52|323.59|321.59|323.6|321.6|323.52|321.52|9
1726035420000|2024-09-11 06:17:00|323.63|321.63|323.59|321.59|323.63|321.63|323.58|321.58|5
1726035430000|2024-09-11 06:17:10|323.56|321.56|323.59|321.59|323.59|321.59|323.52|321.52|5
1726035450000|2024-09-11 06:17:30|323.55|321.55|323.58|321.58|323.58|321.58|323.52|321.52|6
1726035460000|2024-09-11 06:17:40|323.59|321.59|323.55|321.55|323.59|321.59|323.55|321.55|3
1726035470000|2024-09-11 06:17:50|323.56|321.56|323.57|321.57|323.57|321.57|323.56|321.56|2
1726035480000|2024-09-11 06:18:00|323.59|321.59|323.66|321.66|323.66|321.66|323.59|321.59|5
1726035490000|2024-09-11 06:18:10|323.67|321.67|323.63|321.63|323.7|321.7|323.62|321.62|10
1726035510000|2024-09-11 06:18:30|323.58|321.58|323.69|321.69|323.69|321.69|323.58|321.58|5
1726035520000|2024-09-11 06:18:40|323.72|321.72|323.69|321.69|323.75|321.75|323.68|321.68|14
1726035530000|2024-09-11 06:18:50|323.7|321.7|323.74|321.74|323.74|321.74|323.7|321.7|13
1726035540000|2024-09-11 06:19:00|323.72|321.72|323.69|321.69|323.72|321.72|323.69|321.69|4
1726035550000|2024-09-11 06:19:10|323.63|321.63|323.61|321.61|323.63|321.63|323.6|321.6|3
1726035560000|2024-09-11 06:19:20|323.57|321.57|323.58|321.58|323.59|321.59|323.56|321.56|6
1726035570000|2024-09-11 06:19:30|323.54|321.54|323.57|321.57|323.57|321.57|323.54|321.54|3
1726035580000|2024-09-11 06:19:40|323.58|321.58|323.59|321.59|323.59|321.59|323.57|321.57|4
1726035590000|2024-09-11 06:19:50|323.62|321.62|323.45|321.45|323.64|321.64|323.43|321.43|17
1726035600000|2024-09-11 06:20:00|323.43|321.43|323.44|321.44|323.51|321.51|323.4|321.4|17
1726035610000|2024-09-11 06:20:10|323.4|321.4|323.41|321.41|323.41|321.41|323.4|321.4|2
1726035620000|2024-09-11 06:20:20|323.39|321.39|323.35|321.35|323.39|321.39|323.32|321.32|13
1726035630000|2024-09-11 06:20:30|323.36|321.36|323.33|321.33|323.37|321.37|323.3|321.3|16
1726035650000|2024-09-11 06:20:50|323.28|321.28|323.28|321.28|323.32|321.32|323.27|321.27|10
1726035660000|2024-09-11 06:21:00|323.29|321.29|323.29|321.29|323.32|321.32|323.26|321.26|15
1726035670000|2024-09-11 06:21:10|323.25|321.25|323.23|321.23|323.25|321.25|323.21|321.21|4
1726035680000|2024-09-11 06:21:20|323.18|321.18|323.17|321.17|323.18|321.18|323.16|321.16|3
1726035690000|2024-09-11 06:21:30|323.19|321.19|323.17|321.17|323.19|321.19|323.17|321.17|2
1726035710000|2024-09-11 06:21:50|323.19|321.19|323.19|321.19|323.19|321.19|323.19|321.19|1
1726035720000|2024-09-11 06:22:00|323.29|321.29|323.29|321.29|323.36|321.36|323.29|321.29|7
1726035730000|2024-09-11 06:22:10|323.31|321.31|323.24|321.24|323.31|321.31|323.2|321.2|13
1726035750000|2024-09-11 06:22:30|323.27|321.27|323.37|321.37|323.39|321.39|323.27|321.27|10
1726035760000|2024-09-11 06:22:40|323.32|321.32|323.32|321.32|323.36|321.36|323.32|321.32|3
1726035770000|2024-09-11 06:22:50|323.34|321.34|323.34|321.34|323.34|321.34|323.34|321.34|1
1726035780000|2024-09-11 06:23:00|323.33|321.33|323.35|321.35|323.41|321.41|323.3|321.3|17
1726035790000|2024-09-11 06:23:10|323.33|321.33|323.35|321.35|323.35|321.35|323.3|321.3|11
1726035800000|2024-09-11 06:23:20|323.31|321.31|323.31|321.31|323.31|321.31|323.31|321.31|1
1726035810000|2024-09-11 06:23:30|323.26|321.26|323.34|321.34|323.34|321.34|323.26|321.26|6
1726035820000|2024-09-11 06:23:40|323.3|321.3|323.4|321.4|323.4|321.4|323.3|321.3|5
1726035830000|2024-09-11 06:23:50|323.36|321.36|323.37|321.37|323.38|321.38|323.34|321.34|6
1726035850000|2024-09-11 06:24:10|323.39|321.39|323.36|321.36|323.42|321.42|323.36|321.36|7
1726035860000|2024-09-11 06:24:20|323.35|321.35|323.3|321.3|323.35|321.35|323.3|321.3|3
1726035870000|2024-09-11 06:24:30|323.29|321.29|323.3|321.3|323.3|321.3|323.29|321.29|4
1726035880000|2024-09-11 06:24:40|323.32|321.32|323.32|321.32|323.32|321.32|323.31|321.31|3
1726035890000|2024-09-11 06:24:50|323.31|321.31|323.31|321.31|323.31|321.31|323.29|321.29|3
1726035900000|2024-09-11 06:25:00|323.33|321.33|323.47|321.47|323.47|321.47|323.33|321.33|10
1726035910000|2024-09-11 06:25:10|323.54|321.54|323.57|321.57|323.58|321.58|323.53|321.53|12
1726035920000|2024-09-11 06:25:20|323.56|321.56|323.53|321.53|323.56|321.56|323.49|321.49|7
1726035930000|2024-09-11 06:25:30|323.54|321.54|323.52|321.52|323.57|321.57|323.51|321.51|9
1726035950000|2024-09-11 06:25:50|323.51|321.51|323.48|321.48|323.51|321.51|323.48|321.48|5
1726035960000|2024-09-11 06:26:00|323.46|321.46|323.57|321.57|323.57|321.57|323.46|321.46|13
1726035970000|2024-09-11 06:26:10|323.58|321.58|323.63|321.63|323.63|321.63|323.58|321.58|12
1726035980000|2024-09-11 06:26:20|323.64|321.64|323.66|321.66|323.66|321.66|323.64|321.64|5
1726035990000|2024-09-11 06:26:30|323.68|321.68|323.69|321.69|323.71|321.71|323.68|321.68|7
1726036000000|2024-09-11 06:26:40|323.7|321.7|323.75|321.75|323.75|321.75|323.68|321.68|10
1726036010000|2024-09-11 06:26:50|323.76|321.76|323.74|321.74|323.76|321.76|323.74|321.74|5
1726036020000|2024-09-11 06:27:00|323.72|321.72|323.71|321.71|323.72|321.72|323.69|321.69|5
1726036030000|2024-09-11 06:27:10|323.7|321.7|323.74|321.74|323.74|321.74|323.7|321.7|3
1726036040000|2024-09-11 06:27:20|323.73|321.73|323.76|321.76|323.76|321.76|323.73|321.73|3
1726036050000|2024-09-11 06:27:30|323.75|321.75|323.7|321.7|323.75|321.75|323.68|321.68|3
1726036060000|2024-09-11 06:27:40|323.72|321.72|323.73|321.73|323.76|321.76|323.72|321.72|7
1726036070000|2024-09-11 06:27:50|323.75|321.75|323.73|321.73|323.76|321.76|323.72|321.72|5
1726036080000|2024-09-11 06:28:00|323.72|321.72|323.7|321.7|323.72|321.72|323.7|321.7|4
1726036090000|2024-09-11 06:28:10|323.74|321.74|323.77|321.77|323.78|321.78|323.73|321.73|8
1726036100000|2024-09-11 06:28:20|323.76|321.76|323.67|321.67|323.76|321.76|323.65|321.65|10
1726036110000|2024-09-11 06:28:30|323.66|321.66|323.61|321.61|323.67|321.67|323.61|321.61|4
1726036120000|2024-09-11 06:28:40|323.62|321.62|323.55|321.55|323.62|321.62|323.55|321.55|6
1726036130000|2024-09-11 06:28:50|323.52|321.52|323.47|321.47|323.52|321.52|323.47|321.47|7
1726036140000|2024-09-11 06:29:00|323.46|321.46|323.53|321.53|323.53|321.53|323.46|321.46|3
1726036150000|2024-09-11 06:29:10|323.54|321.54|323.59|321.59|323.6|321.6|323.54|321.54|15
1726036160000|2024-09-11 06:29:20|323.58|321.58|323.6|321.6|323.61|321.61|323.58|321.58|7
1726036170000|2024-09-11 06:29:30|323.61|321.61|323.61|321.61|323.61|321.61|323.6|321.6|3
1726036180000|2024-09-11 06:29:40|323.62|321.62|323.58|321.58|323.62|321.62|323.58|321.58|9
1726036190000|2024-09-11 06:29:50|323.59|321.59|323.58|321.58|323.59|321.59|323.57|321.57|14
1726036200000|2024-09-11 06:30:00|323.57|321.57|323.58|321.58|323.58|321.58|323.54|321.54|11
1726036210000|2024-09-11 06:30:10|323.59|321.59|323.59|321.59|323.6|321.6|323.58|321.58|5
1726036220000|2024-09-11 06:30:20|323.58|321.58|323.58|321.58|323.6|321.6|323.58|321.58|6
1726036230000|2024-09-11 06:30:30|323.59|321.59|323.6|321.6|323.6|321.6|323.58|321.58|6
1726036240000|2024-09-11 06:30:40|323.59|321.59|323.64|321.64|323.64|321.64|323.58|321.58|6
1726036250000|2024-09-11 06:30:50|323.65|321.65|323.65|321.65|323.65|321.65|323.65|321.65|1
1726036260000|2024-09-11 06:31:00|323.66|321.66|323.65|321.65|323.66|321.66|323.61|321.61|8
1726036270000|2024-09-11 06:31:10|323.66|321.66|323.7|321.7|323.71|321.71|323.66|321.66|8
1726036280000|2024-09-11 06:31:20|323.68|321.68|323.94|321.94|323.94|321.94|323.68|321.68|10
1726036290000|2024-09-11 06:31:30|323.93|321.93|323.96|321.96|323.96|321.96|323.87|321.87|14
1726036300000|2024-09-11 06:31:40|323.98|321.98|324.01|322.01|324.01|322.01|323.97|321.97|6
1726036310000|2024-09-11 06:31:50|324.02|322.02|324.03|322.03|324.04|322.04|324.02|322.02|6
1726036320000|2024-09-11 06:32:00|324.04|322.04|323.98|321.98|324.07|322.07|323.96|321.96|16
1726036330000|2024-09-11 06:32:10|323.97|321.97|324.06|322.06|324.06|322.06|323.97|321.97|11
1726036340000|2024-09-11 06:32:20|324.05|322.05|324.1|322.1|324.1|322.1|324.04|322.04|12
1726036350000|2024-09-11 06:32:30|324.11|322.11|324.16|322.16|324.22|322.22|324.1|322.1|10
1726036360000|2024-09-11 06:32:40|324.15|322.15|324.17|322.17|324.2|322.2|324.15|322.15|11
1726036370000|2024-09-11 06:32:50|324.16|322.16|324.1|322.1|324.16|322.16|324.1|322.1|7
1726036380000|2024-09-11 06:33:00|324.06|322.06|324.06|322.06|324.07|322.07|324.05|322.05|4
1726036390000|2024-09-11 06:33:10|324.07|322.07|324.16|322.16|324.17|322.17|324.07|322.07|10
1726036400000|2024-09-11 06:33:20|324.15|322.15|324.16|322.16|324.16|322.16|324.1|322.1|17
1726036410000|2024-09-11 06:33:30|324.18|322.18|324.15|322.15|324.18|322.18|324.15|322.15|7
1726036420000|2024-09-11 06:33:40|324.16|322.16|324.16|322.16|324.17|322.17|324.16|322.16|7
1726036430000|2024-09-11 06:33:50|324.17|322.17|324.19|322.19|324.22|322.22|324.17|322.17|9
1726036440000|2024-09-11 06:34:00|324.2|322.2|324.23|322.23|324.24|322.24|324.17|322.17|15
1726036450000|2024-09-11 06:34:10|324.24|322.24|324.28|322.28|324.28|322.28|324.21|322.21|21
1726036460000|2024-09-11 06:34:20|324.29|322.29|324.27|322.27|324.3|322.3|324.27|322.27|9
1726036470000|2024-09-11 06:34:30|324.28|322.28|324.33|322.33|324.33|322.33|324.28|322.28|4
1726036480000|2024-09-11 06:34:40|324.32|322.32|324.33|322.33|324.33|322.33|324.29|322.29|9
1726036490000|2024-09-11 06:34:50|324.34|322.34|324.44|322.44|324.44|322.44|324.33|322.33|13
1726036500000|2024-09-11 06:35:00|324.47|322.47|324.39|322.39|324.47|322.47|324.35|322.35|11
1726036510000|2024-09-11 06:35:10|324.41|322.41|324.45|322.45|324.45|322.45|324.41|322.41|4
1726036520000|2024-09-11 06:35:20|324.46|322.46|324.44|322.44|324.52|322.52|324.39|322.39|17
1726036530000|2024-09-11 06:35:30|324.43|322.43|324.42|322.42|324.43|322.43|324.41|322.41|3
1726036540000|2024-09-11 06:35:40|324.41|322.41|324.41|322.41|324.41|322.41|324.37|322.37|5
1726036550000|2024-09-11 06:35:50|324.4|322.4|324.42|322.42|324.42|322.42|324.4|322.4|4
1726036560000|2024-09-11 06:36:00|324.39|322.39|324.3|322.3|324.39|322.39|324.2|322.2|15
1726036570000|2024-09-11 06:36:10|324.29|322.29|324.3|322.3|324.3|322.3|324.28|322.28|6
1726036580000|2024-09-11 06:36:20|324.29|322.29|324.4|322.4|324.4|322.4|324.29|322.29|7
1726036590000|2024-09-11 06:36:30|324.39|322.39|324.39|322.39|324.39|322.39|324.39|322.39|1
1726036600000|2024-09-11 06:36:40|324.4|322.4|324.43|322.43|324.48|322.48|324.39|322.39|12
1726036610000|2024-09-11 06:36:50|324.44|322.44|324.46|322.46|324.47|322.47|324.44|322.44|12
1726036620000|2024-09-11 06:37:00|324.44|322.44|324.4|322.4|324.45|322.45|324.36|322.36|11
1726036630000|2024-09-11 06:37:10|324.41|322.41|324.47|322.47|324.48|322.48|324.41|322.41|12
1726036640000|2024-09-11 06:37:20|324.46|322.46|324.38|322.38|324.48|322.48|324.36|322.36|10
1726036650000|2024-09-11 06:37:30|324.4|322.4|324.44|322.44|324.44|322.44|324.33|322.33|14
1726036660000|2024-09-11 06:37:40|324.45|322.45|324.45|322.45|324.45|322.45|324.45|322.45|1
1726036670000|2024-09-11 06:37:50|324.46|322.46|324.39|322.39|324.47|322.47|324.37|322.37|8
1726036680000|2024-09-11 06:38:00|324.35|322.35|324.28|322.28|324.35|322.35|324.26|322.26|13
1726036690000|2024-09-11 06:38:10|324.31|322.31|324.33|322.33|324.33|322.33|324.31|322.31|3
1726036700000|2024-09-11 06:38:20|324.34|322.34|324.3|322.3|324.35|322.35|324.28|322.28|8
1726036710000|2024-09-11 06:38:30|324.31|322.31|324.32|322.32|324.32|322.32|324.3|322.3|4
1726036720000|2024-09-11 06:38:40|324.31|322.31|324.33|322.33|324.33|322.33|324.31|322.31|3
1726036730000|2024-09-11 06:38:50|324.32|322.32|324.44|322.44|324.46|322.46|324.32|322.32|13
1726036740000|2024-09-11 06:39:00|324.45|322.45|324.43|322.43|324.52|322.52|324.43|322.43|14
1726036750000|2024-09-11 06:39:10|324.42|322.42|324.42|322.42|324.42|322.42|324.4|322.4|4
1726036760000|2024-09-11 06:39:20|324.41|322.41|324.37|322.37|324.41|322.41|324.35|322.35|6
1726036770000|2024-09-11 06:39:30|324.38|322.38|324.4|322.4|324.42|322.42|324.36|322.36|10
1726036780000|2024-09-11 06:39:40|324.43|322.43|324.51|322.51|324.53|322.53|324.43|322.43|12
1726036790000|2024-09-11 06:39:50|324.5|322.5|324.51|322.51|324.53|322.53|324.5|322.5|4
1726036800000|2024-09-11 06:40:00|324.52|322.52|324.56|322.56|324.61|322.61|324.51|322.51|11
1726036810000|2024-09-11 06:40:10|324.57|322.57|324.58|322.58|324.59|322.59|324.57|322.57|3
1726036820000|2024-09-11 06:40:20|324.57|322.57|324.66|322.66|324.67|322.67|324.56|322.56|10
1726036830000|2024-09-11 06:40:30|324.67|322.67|324.66|322.66|324.74|322.74|324.62|322.62|14
1726036840000|2024-09-11 06:40:40|324.67|322.67|324.68|322.68|324.7|322.7|324.66|322.66|14
1726036850000|2024-09-11 06:40:50|324.66|322.66|324.67|322.67|324.69|322.69|324.66|322.66|6
1726036860000|2024-09-11 06:41:00|324.68|322.68|324.77|322.77|324.79|322.79|324.68|322.68|12
1726036870000|2024-09-11 06:41:10|324.76|322.76|324.77|322.77|324.8|322.8|324.75|322.75|17
1726036880000|2024-09-11 06:41:20|324.79|322.79|324.81|322.81|324.81|322.81|324.79|322.79|7
1726036890000|2024-09-11 06:41:30|324.82|322.82|324.87|322.87|324.89|322.89|324.81|322.81|16
1726036900000|2024-09-11 06:41:40|324.88|322.88|324.91|322.91|324.92|322.92|324.87|322.87|6
1726036910000|2024-09-11 06:41:50|324.94|322.94|324.97|322.97|325.02|323.02|324.94|322.94|17
1726036920000|2024-09-11 06:42:00|324.99|322.99|324.97|322.97|324.99|322.99|324.97|322.97|7
1726036930000|2024-09-11 06:42:10|324.95|322.95|324.78|322.78|324.95|322.95|324.77|322.77|12
1726036940000|2024-09-11 06:42:20|324.81|322.81|324.85|322.85|324.85|322.85|324.81|322.81|3
1726036950000|2024-09-11 06:42:30|324.81|322.81|324.8|322.8|324.83|322.83|324.8|322.8|5
1726036960000|2024-09-11 06:42:40|324.82|322.82|324.82|322.82|324.82|322.82|324.81|322.81|3
1726036970000|2024-09-11 06:42:50|324.83|322.83|324.86|322.86|324.97|322.97|324.83|322.83|18
1726036980000|2024-09-11 06:43:00|324.87|322.87|324.9|322.9|324.9|322.9|324.87|322.87|10
1726036990000|2024-09-11 06:43:10|324.91|322.91|324.91|322.91|324.91|322.91|324.91|322.91|1
1726037000000|2024-09-11 06:43:20|324.93|322.93|324.98|322.98|325|323|324.93|322.93|5
1726037010000|2024-09-11 06:43:30|325|323|325|323|325.01|323.01|325|323|5
1726037020000|2024-09-11 06:43:40|324.99|322.99|325|323|325|323|324.98|322.98|5
1726037030000|2024-09-11 06:43:50|324.98|322.98|324.92|322.92|324.99|322.99|324.91|322.91|12
1726037040000|2024-09-11 06:44:00|324.91|322.91|324.91|322.91|324.94|322.94|324.88|322.88|13
1726037050000|2024-09-11 06:44:10|324.89|322.89|324.9|322.9|324.92|322.92|324.88|322.88|10
1726037060000|2024-09-11 06:44:20|324.92|322.92|324.9|322.9|324.92|322.92|324.89|322.89|5
1726037070000|2024-09-11 06:44:30|324.89|322.89|324.91|322.91|324.92|322.92|324.89|322.89|6
1726037080000|2024-09-11 06:44:40|324.92|322.92|324.95|322.95|324.95|322.95|324.92|322.92|4
1726037090000|2024-09-11 06:44:50|324.97|322.97|324.96|322.96|324.97|322.97|324.95|322.95|5
1726037100000|2024-09-11 06:45:00|324.97|322.97|324.97|322.97|324.97|322.97|324.97|322.97|1
1726037110000|2024-09-11 06:45:10|325.01|323.01|324.98|322.98|325.06|323.06|324.97|322.97|12
1726037130000|2024-09-11 06:45:30|324.87|322.87|324.9|322.9|324.92|322.92|324.87|322.87|10
1726037140000|2024-09-11 06:45:40|324.87|322.87|324.83|322.83|324.88|322.88|324.82|322.82|5
1726037150000|2024-09-11 06:45:50|324.8|322.8|324.84|322.84|324.86|322.86|324.77|322.77|13
1726037160000|2024-09-11 06:46:00|324.83|322.83|324.68|322.68|324.83|322.83|324.61|322.61|14
1726037170000|2024-09-11 06:46:10|324.71|322.71|324.68|322.68|324.71|322.71|324.68|322.68|8
1726037180000|2024-09-11 06:46:20|324.7|322.7|324.73|322.73|324.73|322.73|324.66|322.66|10
1726037190000|2024-09-11 06:46:30|324.66|322.66|324.63|322.63|324.66|322.66|324.63|322.63|4
1726037200000|2024-09-11 06:46:40|324.66|322.66|324.63|322.63|324.67|322.67|324.63|322.63|3
1726037210000|2024-09-11 06:46:50|324.62|322.62|324.67|322.67|324.67|322.67|324.58|322.58|12
1726037220000|2024-09-11 06:47:00|324.64|322.64|324.85|322.85|324.85|322.85|324.64|322.64|20
1726037230000|2024-09-11 06:47:10|324.87|322.87|324.96|322.96|324.96|322.96|324.87|322.87|6
1726037250000|2024-09-11 06:47:30|324.99|322.99|325.02|323.02|325.12|323.12|324.99|322.99|12
1726037260000|2024-09-11 06:47:40|325|323|325|323|325|323|324.97|322.97|5
1726037270000|2024-09-11 06:47:50|324.97|322.97|325|323|325|323|324.97|322.97|3
1726037280000|2024-09-11 06:48:00|324.98|322.98|324.81|322.81|324.98|322.98|324.81|322.81|9
1726037290000|2024-09-11 06:48:10|324.82|322.82|325.07|323.07|325.1|323.1|324.82|322.82|13
1726037300000|2024-09-11 06:48:20|325.08|323.08|325.12|323.12|325.16|323.16|325.08|323.08|12
1726037310000|2024-09-11 06:48:30|325.07|323.07|325.05|323.05|325.09|323.09|325.05|323.05|4
1726037320000|2024-09-11 06:48:40|325.07|323.07|324.85|322.85|325.07|323.07|324.85|322.85|17
1726037330000|2024-09-11 06:48:50|324.86|322.86|324.81|322.81|324.92|322.92|324.81|322.81|13
1726037340000|2024-09-11 06:49:00|324.83|322.83|324.85|322.85|324.85|322.85|324.82|322.82|10
1726037350000|2024-09-11 06:49:10|324.83|322.83|324.8|322.8|324.84|322.84|324.8|322.8|5
1726037360000|2024-09-11 06:49:20|324.82|322.82|324.75|322.75|324.83|322.83|324.74|322.74|14
1726037370000|2024-09-11 06:49:30|324.74|322.74|324.7|322.7|324.75|322.75|324.7|322.7|5
1726037380000|2024-09-11 06:49:40|324.71|322.71|324.73|322.73|324.73|322.73|324.7|322.7|4
1726037420000|2024-09-11 06:50:20|324.76|322.76|324.8|322.8|324.8|322.8|324.76|322.76|5
1726037430000|2024-09-11 06:50:30|324.81|322.81|324.84|322.84|324.85|322.85|324.81|322.81|5
1726037440000|2024-09-11 06:50:40|324.85|322.85|324.93|322.93|324.95|322.95|324.84|322.84|16
1726037450000|2024-09-11 06:50:50|324.92|322.92|324.95|322.95|324.95|322.95|324.92|322.92|2
1726037460000|2024-09-11 06:51:00|324.96|322.96|324.92|322.92|324.97|322.97|324.92|322.92|14
1726037470000|2024-09-11 06:51:10|324.86|322.86|324.81|322.81|324.86|322.86|324.77|322.77|7
1726037480000|2024-09-11 06:51:20|324.82|322.82|324.79|322.79|324.82|322.82|324.77|322.77|4
1726037490000|2024-09-11 06:51:30|324.76|322.76|324.78|322.78|324.78|322.78|324.76|322.76|2
1726037500000|2024-09-11 06:51:40|324.79|322.79|324.79|322.79|324.79|322.79|324.79|322.79|1
1726037520000|2024-09-11 06:52:00|324.87|322.87|324.9|322.9|324.93|322.93|324.86|322.86|11
1726037530000|2024-09-11 06:52:10|324.89|322.89|324.84|322.84|324.89|322.89|324.8|322.8|9
1726037550000|2024-09-11 06:52:30|324.85|322.85|324.92|322.92|324.92|322.92|324.85|322.85|5
1726037590000|2024-09-11 06:53:10|324.89|322.89|324.84|322.84|324.89|322.89|324.84|322.84|4
1726037600000|2024-09-11 06:53:20|324.83|322.83|324.83|322.83|324.84|322.84|324.82|322.82|15
1726037610000|2024-09-11 06:53:30|324.81|322.81|324.81|322.81|324.81|322.81|324.81|322.81|1
1726037640000|2024-09-11 06:54:00|324.85|322.85|324.84|322.84|324.85|322.85|324.84|322.84|2
1726037650000|2024-09-11 06:54:10|324.8|322.8|324.81|322.81|324.83|322.83|324.8|322.8|6
1726037660000|2024-09-11 06:54:20|324.83|322.83|324.82|322.82|324.83|322.83|324.8|322.8|8
1726037670000|2024-09-11 06:54:30|324.86|322.86|324.94|322.94|324.94|322.94|324.86|322.86|4
1726037680000|2024-09-11 06:54:40|324.91|322.91|324.92|322.92|324.92|322.92|324.9|322.9|4
1726037690000|2024-09-11 06:54:50|324.95|322.95|324.88|322.88|324.95|322.95|324.88|322.88|12
1726037700000|2024-09-11 06:55:00|324.89|322.89|324.86|322.86|324.89|322.89|324.85|322.85|5
1726037710000|2024-09-11 06:55:10|324.85|322.85|324.74|322.74|324.87|322.87|324.74|322.74|8
1726037720000|2024-09-11 06:55:20|324.71|322.71|324.77|322.77|324.77|322.77|324.71|322.71|9
1726037730000|2024-09-11 06:55:30|324.75|322.75|324.77|322.77|324.77|322.77|324.75|322.75|2
1726037750000|2024-09-11 06:55:50|324.73|322.73|324.74|322.74|324.76|322.76|324.73|322.73|6
1726037760000|2024-09-11 06:56:00|324.75|322.75|324.76|322.76|324.76|322.76|324.67|322.67|11
1726037770000|2024-09-11 06:56:10|324.75|322.75|324.71|322.71|324.75|322.75|324.69|322.69|9
1726037780000|2024-09-11 06:56:20|324.72|322.72|324.74|322.74|324.74|322.74|324.72|322.72|2
1726037800000|2024-09-11 06:56:40|324.73|322.73|324.74|322.74|324.74|322.74|324.73|322.73|2
1726037830000|2024-09-11 06:57:10|324.7|322.7|324.74|322.74|324.74|322.74|324.69|322.69|8
1726037840000|2024-09-11 06:57:20|324.72|322.72|324.4|322.4|324.72|322.72|324.37|322.37|12
1726037850000|2024-09-11 06:57:30|324.39|322.39|324.34|322.34|324.42|322.42|324.34|322.34|12
1726037860000|2024-09-11 06:57:40|324.36|322.36|324.43|322.43|324.44|322.44|324.36|322.36|9
1726037870000|2024-09-11 06:57:50|324.45|322.45|324.48|322.48|324.48|322.48|324.45|322.45|4
1726037880000|2024-09-11 06:58:00|324.47|322.47|324.47|322.47|324.48|322.48|324.47|322.47|3
1726037890000|2024-09-11 06:58:10|324.46|322.46|324.56|322.56|324.56|322.56|324.44|322.44|10
1726037900000|2024-09-11 06:58:20|324.55|322.55|324.56|322.56|324.56|322.56|324.55|322.55|2
1726037910000|2024-09-11 06:58:30|324.6|322.6|324.58|322.58|324.6|322.6|324.57|322.57|4
1726037920000|2024-09-11 06:58:40|324.59|322.59|324.6|322.6|324.61|322.61|324.59|322.59|3
1726037930000|2024-09-11 06:58:50|324.59|322.59|324.51|322.51|324.6|322.6|324.47|322.47|14
1726037940000|2024-09-11 06:59:00|324.52|322.52|324.52|322.52|324.52|322.52|324.51|322.51|3
1726037950000|2024-09-11 06:59:10|324.51|322.51|324.53|322.53|324.55|322.55|324.51|322.51|8
1726037960000|2024-09-11 06:59:20|324.54|322.54|324.54|322.54|324.54|322.54|324.54|322.54|1
1726037970000|2024-09-11 06:59:30|324.53|322.53|324.6|322.6|324.6|322.6|324.53|322.53|5
1726037980000|2024-09-11 06:59:40|324.62|322.62|324.55|322.55|324.62|322.62|324.54|322.54|13
1726037990000|2024-09-11 06:59:50|324.54|322.54|324.54|322.54|324.55|322.55|324.53|322.53|9
1726038000000|2024-09-11 07:00:00|324.56|322.56|324.73|322.73|324.82|322.82|324.56|322.56|19
1726038010000|2024-09-11 07:00:10|324.74|322.74|324.75|322.75|324.75|322.75|324.74|322.74|12
1726038020000|2024-09-11 07:00:20|324.74|322.74|324.75|322.75|324.75|322.75|324.72|322.72|11
1726038030000|2024-09-11 07:00:30|324.74|322.74|324.76|322.76|324.8|322.8|324.74|322.74|9
1726038040000|2024-09-11 07:00:40|324.75|322.75|324.76|322.76|324.76|322.76|324.7|322.7|12
1726038050000|2024-09-11 07:00:50|324.75|322.75|324.72|322.72|324.76|322.76|324.69|322.69|14
1726038060000|2024-09-11 07:01:00|324.73|322.73|324.74|322.74|324.75|322.75|324.73|322.73|7
1726038070000|2024-09-11 07:01:10|324.72|322.72|324.75|322.75|324.75|322.75|324.72|322.72|3
1726038080000|2024-09-11 07:01:20|324.84|322.84|324.86|322.86|324.91|322.91|324.84|322.84|13
1726038090000|2024-09-11 07:01:30|324.85|322.85|324.78|322.78|324.86|322.86|324.78|322.78|17
1726038100000|2024-09-11 07:01:40|324.79|322.79|324.85|322.85|324.86|322.86|324.78|322.78|15
1726038110000|2024-09-11 07:01:50|324.86|322.86|324.99|322.99|325.01|323.01|324.86|322.86|14
1726038120000|2024-09-11 07:02:00|324.98|322.98|325.01|323.01|325.01|323.01|324.95|322.95|12
1726038130000|2024-09-11 07:02:10|325|323|325.06|323.06|325.09|323.09|325|323|11
1726038140000|2024-09-11 07:02:20|325.05|323.05|325.04|323.04|325.05|323.05|325.04|323.04|4
1726038150000|2024-09-11 07:02:30|325.05|323.05|325.14|323.14|325.14|323.14|325.04|323.04|9
1726038160000|2024-09-11 07:02:40|325.16|323.16|325.15|323.15|325.16|323.16|325.12|323.12|10
1726038170000|2024-09-11 07:02:50|325.14|323.14|325.15|323.15|325.15|323.15|325.13|323.13|4
1726038180000|2024-09-11 07:03:00|325.14|323.14|325.23|323.23|325.23|323.23|325.14|323.14|10
1726038190000|2024-09-11 07:03:10|325.24|323.24|325.23|323.23|325.24|323.24|325.23|323.23|4
1726038200000|2024-09-11 07:03:20|325.21|323.21|325.23|323.23|325.24|323.24|325.21|323.21|10
1726038210000|2024-09-11 07:03:30|325.21|323.21|325.29|323.29|325.31|323.31|325.21|323.21|23
1726038220000|2024-09-11 07:03:40|325.3|323.3|325.24|323.24|325.3|323.3|325.23|323.23|6
1726038230000|2024-09-11 07:03:50|325.22|323.22|325.22|323.22|325.22|323.22|325.22|323.22|1
1726038240000|2024-09-11 07:04:00|325.12|323.12|325.03|323.03|325.12|323.12|325.03|323.03|9
1726038250000|2024-09-11 07:04:10|325.05|323.05|325.05|323.05|325.08|323.08|325.05|323.05|8
1726038260000|2024-09-11 07:04:20|325.06|323.06|325.04|323.04|325.08|323.08|325.04|323.04|6
1726038270000|2024-09-11 07:04:30|325.05|323.05|324.97|322.97|325.06|323.06|324.96|322.96|9
1726038280000|2024-09-11 07:04:40|324.98|322.98|324.93|322.93|324.98|322.98|324.92|322.92|8
1726038290000|2024-09-11 07:04:50|324.94|322.94|324.94|322.94|324.94|322.94|324.94|322.94|1
1726038300000|2024-09-11 07:05:00|324.92|322.92|324.87|322.87|324.94|322.94|324.87|322.87|9
1726038310000|2024-09-11 07:05:10|324.88|322.88|324.91|322.91|324.91|322.91|324.87|322.87|13
1726038320000|2024-09-11 07:05:20|324.92|322.92|324.96|322.96|324.98|322.98|324.92|322.92|8
1726038330000|2024-09-11 07:05:30|324.97|322.97|325.04|323.04|325.04|323.04|324.97|322.97|13
1726038340000|2024-09-11 07:05:40|325.03|323.03|325.06|323.06|325.07|323.07|325.03|323.03|16
1726038350000|2024-09-11 07:05:50|325.07|323.07|325.04|323.04|325.07|323.07|325.04|323.04|4
1726038360000|2024-09-11 07:06:00|325.05|323.05|325.05|323.05|325.05|323.05|325.05|323.05|1
1726038370000|2024-09-11 07:06:10|325.06|323.06|325.03|323.03|325.07|323.07|325.02|323.02|9
1726038380000|2024-09-11 07:06:20|325.02|323.02|325.02|323.02|325.03|323.03|325.02|323.02|9
1726038390000|2024-09-11 07:06:30|325.04|323.04|325.03|323.03|325.04|323.04|325.02|323.02|10
1726038400000|2024-09-11 07:06:40|325.02|323.02|325.04|323.04|325.04|323.04|325.02|323.02|11
1726038410000|2024-09-11 07:06:50|325.01|323.01|325.01|323.01|325.04|323.04|325.01|323.01|6
1726038420000|2024-09-11 07:07:00|324.97|322.97|325.07|323.07|325.07|323.07|324.97|322.97|16
1726038430000|2024-09-11 07:07:10|325.11|323.11|325.13|323.13|325.13|323.13|325.11|323.11|6
1726038440000|2024-09-11 07:07:20|325.12|323.12|325.18|323.18|325.18|323.18|325.12|323.12|8
1726038450000|2024-09-11 07:07:30|325.29|323.29|325.34|323.34|325.35|323.35|325.29|323.29|8
1726038460000|2024-09-11 07:07:40|325.36|323.36|325.43|323.43|325.43|323.43|325.36|323.36|13
1726038470000|2024-09-11 07:07:50|325.38|323.38|325.38|323.38|325.41|323.41|325.36|323.36|10
1726038480000|2024-09-11 07:08:00|325.37|323.37|325.37|323.37|325.39|323.39|325.35|323.35|7
1726038500000|2024-09-11 07:08:20|325.35|323.35|325.37|323.37|325.37|323.37|325.35|323.35|4
1726038520000|2024-09-11 07:08:40|325.38|323.38|325.38|323.38|325.4|323.4|325.37|323.37|10
1726038530000|2024-09-11 07:08:50|325.39|323.39|325.43|323.43|325.43|323.43|325.39|323.39|3
1726038540000|2024-09-11 07:09:00|325.51|323.51|325.53|323.53|325.53|323.53|325.47|323.47|11
1726038550000|2024-09-11 07:09:10|325.52|323.52|325.5|323.5|325.52|323.52|325.5|323.5|2
1726038560000|2024-09-11 07:09:20|325.42|323.42|325.41|323.41|325.42|323.42|325.39|323.39|4
1726038570000|2024-09-11 07:09:30|325.39|323.39|325.46|323.46|325.48|323.48|325.37|323.37|13
1726038580000|2024-09-11 07:09:40|325.45|323.45|325.46|323.46|325.46|323.46|325.45|323.45|4
1726038590000|2024-09-11 07:09:50|325.47|323.47|325.42|323.42|325.47|323.47|325.42|323.42|3
1726038600000|2024-09-11 07:10:00|325.44|323.44|325.45|323.45|325.47|323.47|325.44|323.44|8
1726038610000|2024-09-11 07:10:10|325.42|323.42|325.34|323.34|325.45|323.45|325.34|323.34|10
1726038620000|2024-09-11 07:10:20|325.35|323.35|325.25|323.25|325.35|323.35|325.24|323.24|10
1726038630000|2024-09-11 07:10:30|325.24|323.24|325.21|323.21|325.24|323.24|325.14|323.14|16
1726038640000|2024-09-11 07:10:40|325.2|323.2|325.23|323.23|325.24|323.24|325.2|323.2|21
1726038650000|2024-09-11 07:10:50|325.22|323.22|325.18|323.18|325.27|323.27|325.16|323.16|14
1726038660000|2024-09-11 07:11:00|325.17|323.17|325.31|323.31|325.31|323.31|325.17|323.17|11
1726038670000|2024-09-11 07:11:10|325.35|323.35|325.38|323.38|325.38|323.38|325.31|323.31|9
1726038680000|2024-09-11 07:11:20|325.39|323.39|325.39|323.39|325.42|323.42|325.36|323.36|13
1726038690000|2024-09-11 07:11:30|325.4|323.4|325.42|323.42|325.42|323.42|325.4|323.4|11
1726038700000|2024-09-11 07:11:40|325.41|323.41|325.28|323.28|325.42|323.42|325.27|323.27|16
1726038710000|2024-09-11 07:11:50|325.29|323.29|325.32|323.32|325.33|323.33|325.28|323.28|9
1726038720000|2024-09-11 07:12:00|325.31|323.31|325.25|323.25|325.31|323.31|325.25|323.25|8
1726038730000|2024-09-11 07:12:10|325.26|323.26|325.28|323.28|325.29|323.29|325.26|323.26|7
1726038740000|2024-09-11 07:12:20|325.27|323.27|325.16|323.16|325.27|323.27|325.15|323.15|9
1726038750000|2024-09-11 07:12:30|325.17|323.17|325.17|323.17|325.18|323.18|325.16|323.16|8
1726038760000|2024-09-11 07:12:40|325.16|323.16|325.12|323.12|325.16|323.16|325.12|323.12|10
1726038770000|2024-09-11 07:12:50|325.13|323.13|324.96|322.96|325.13|323.13|324.95|322.95|8
1726038780000|2024-09-11 07:13:00|324.93|322.93|325.09|323.09|325.09|323.09|324.93|322.93|26
1726038790000|2024-09-11 07:13:10|325.14|323.14|325.17|323.17|325.17|323.17|325.13|323.13|9
1726038800000|2024-09-11 07:13:20|325.16|323.16|325.19|323.19|325.22|323.22|325.16|323.16|13
1726038810000|2024-09-11 07:13:30|325.18|323.18|325.18|323.18|325.19|323.19|325.17|323.17|9
1726038820000|2024-09-11 07:13:40|325.17|323.17|325.14|323.14|325.17|323.17|325.13|323.13|7
1726038830000|2024-09-11 07:13:50|325.13|323.13|325.22|323.22|325.22|323.22|325.13|323.13|14
1726038840000|2024-09-11 07:14:00|325.25|323.25|325.4|323.4|325.41|323.41|325.25|323.25|11
1726038850000|2024-09-11 07:14:10|325.41|323.41|325.39|323.39|325.41|323.41|325.39|323.39|9
1726038860000|2024-09-11 07:14:20|325.4|323.4|325.37|323.37|325.41|323.41|325.36|323.36|5
1726038870000|2024-09-11 07:14:30|325.38|323.38|325.36|323.36|325.38|323.38|325.36|323.36|7
1726038880000|2024-09-11 07:14:40|325.37|323.37|325.3|323.3|325.37|323.37|325.29|323.29|8
1726038890000|2024-09-11 07:14:50|325.29|323.29|325.22|323.22|325.31|323.31|325.15|323.15|14
1726038900000|2024-09-11 07:15:00|325.21|323.21|325.2|323.2|325.22|323.22|325.18|323.18|14
1726038910000|2024-09-11 07:15:10|325.19|323.19|325.22|323.22|325.22|323.22|325.12|323.12|18
1726038920000|2024-09-11 07:15:20|325.21|323.21|325.26|323.26|325.27|323.27|325.21|323.21|10
1726038930000|2024-09-11 07:15:30|325.28|323.28|325.38|323.38|325.39|323.39|325.27|323.27|11
1726038940000|2024-09-11 07:15:40|325.39|323.39|325.45|323.45|325.46|323.46|325.38|323.38|18
1726038950000|2024-09-11 07:15:50|325.46|323.46|325.47|323.47|325.49|323.49|325.46|323.46|5
1726038960000|2024-09-11 07:16:00|325.46|323.46|325.36|323.36|325.46|323.46|325.35|323.35|4
1726038970000|2024-09-11 07:16:10|325.37|323.37|325.39|323.39|325.4|323.4|325.37|323.37|4
1726038980000|2024-09-11 07:16:20|325.37|323.37|325.4|323.4|325.45|323.45|325.37|323.37|13
1726038990000|2024-09-11 07:16:30|325.41|323.41|325.43|323.43|325.44|323.44|325.41|323.41|13
1726039000000|2024-09-11 07:16:40|325.44|323.44|325.59|323.59|325.6|323.6|325.43|323.43|18
1726039010000|2024-09-11 07:16:50|325.61|323.61|325.51|323.51|325.62|323.62|325.51|323.51|17
1726039020000|2024-09-11 07:17:00|325.5|323.5|325.48|323.48|325.58|323.58|325.47|323.47|11
1726039030000|2024-09-11 07:17:10|325.49|323.49|325.5|323.5|325.5|323.5|325.47|323.47|16
1726039040000|2024-09-11 07:17:20|325.51|323.51|325.37|323.37|325.52|323.52|325.37|323.37|18
1726039050000|2024-09-11 07:17:30|325.42|323.42|325.36|323.36|325.42|323.42|325.35|323.35|7
1726039060000|2024-09-11 07:17:40|325.37|323.37|325.37|323.37|325.4|323.4|325.36|323.36|8
1726039070000|2024-09-11 07:17:50|325.36|323.36|325.24|323.24|325.36|323.36|325.23|323.23|9
1726039080000|2024-09-11 07:18:00|325.25|323.25|325.19|323.19|325.26|323.26|325.17|323.17|12
1726039090000|2024-09-11 07:18:10|325.21|323.21|325.29|323.29|325.3|323.3|325.2|323.2|20
1726039100000|2024-09-11 07:18:20|325.26|323.26|325.3|323.3|325.31|323.31|325.25|323.25|14
1726039110000|2024-09-11 07:18:30|325.31|323.31|325.09|323.09|325.31|323.31|325.09|323.09|5
1726039120000|2024-09-11 07:18:40|325.11|323.11|325.09|323.09|325.11|323.11|325.09|323.09|4
1726039130000|2024-09-11 07:18:50|325.08|323.08|325.07|323.07|325.08|323.08|325.05|323.05|4
1726039140000|2024-09-11 07:19:00|325.08|323.08|325.13|323.13|325.16|323.16|325.08|323.08|11
1726039150000|2024-09-11 07:19:10|325.14|323.14|325.14|323.14|325.14|323.14|325.14|323.14|1
1726039160000|2024-09-11 07:19:20|325.13|323.13|325.15|323.15|325.16|323.16|325.13|323.13|5
1726039170000|2024-09-11 07:19:30|325.16|323.16|325.1|323.1|325.16|323.16|325.1|323.1|4
1726039180000|2024-09-11 07:19:40|325.07|323.07|325.05|323.05|325.07|323.07|325.05|323.05|2
1726039190000|2024-09-11 07:19:50|325.03|323.03|325.06|323.06|325.07|323.07|325.03|323.03|8
1726039200000|2024-09-11 07:20:00|325.07|323.07|325.16|323.16|325.16|323.16|325.06|323.06|10
1726039210000|2024-09-11 07:20:10|325.17|323.17|325.18|323.18|325.19|323.19|325.14|323.14|8
1726039220000|2024-09-11 07:20:20|325.17|323.17|325.13|323.13|325.17|323.17|325.12|323.12|4
1726039240000|2024-09-11 07:20:40|325.12|323.12|325.08|323.08|325.12|323.12|325.08|323.08|3
1726039250000|2024-09-11 07:20:50|325.09|323.09|325.13|323.13|325.13|323.13|325.09|323.09|3
1726039260000|2024-09-11 07:21:00|325.15|323.15|325.16|323.16|325.16|323.16|325.15|323.15|4
1726039270000|2024-09-11 07:21:10|325.17|323.17|325.17|323.17|325.17|323.17|325.17|323.17|1
1726039280000|2024-09-11 07:21:20|325.19|323.19|325.18|323.18|325.19|323.19|325.18|323.18|2
1726039290000|2024-09-11 07:21:30|325.19|323.19|325.18|323.18|325.2|323.2|325.18|323.18|6
1726039300000|2024-09-11 07:21:40|325.16|323.16|325.17|323.17|325.18|323.18|325.16|323.16|3
1726039310000|2024-09-11 07:21:50|325.15|323.15|325.16|323.16|325.16|323.16|325.06|323.06|15
1726039320000|2024-09-11 07:22:00|325.17|323.17|325.24|323.24|325.26|323.26|325.16|323.16|13
1726039330000|2024-09-11 07:22:10|325.26|323.26|325.5|323.5|325.5|323.5|325.24|323.24|10
1726039340000|2024-09-11 07:22:20|325.51|323.51|325.63|323.63|325.63|323.63|325.51|323.51|13
1726039350000|2024-09-11 07:22:30|325.64|323.64|325.62|323.62|325.7|323.7|325.62|323.62|12
1726039360000|2024-09-11 07:22:40|325.61|323.61|325.59|323.59|325.61|323.61|325.57|323.57|4
1726039370000|2024-09-11 07:22:50|325.6|323.6|325.54|323.54|325.62|323.62|325.54|323.54|11
1726039380000|2024-09-11 07:23:00|325.55|323.55|325.66|323.66|325.66|323.66|325.55|323.55|10
1726039390000|2024-09-11 07:23:10|325.68|323.68|325.63|323.63|325.71|323.71|325.6|323.6|12
1726039400000|2024-09-11 07:23:20|325.62|323.62|325.63|323.63|325.64|323.64|325.62|323.62|6
1726039410000|2024-09-11 07:23:30|325.64|323.64|325.7|323.7|325.7|323.7|325.64|323.64|8
1726039420000|2024-09-11 07:23:40|325.69|323.69|325.53|323.53|325.7|323.7|325.52|323.52|12
1726039430000|2024-09-11 07:23:50|325.52|323.52|325.54|323.54|325.54|323.54|325.52|323.52|3
1726039440000|2024-09-11 07:24:00|325.56|323.56|325.56|323.56|325.56|323.56|325.56|323.56|1
1726039460000|2024-09-11 07:24:20|325.55|323.55|325.53|323.53|325.55|323.55|325.51|323.51|9
1726039470000|2024-09-11 07:24:30|325.54|323.54|325.53|323.53|325.54|323.54|325.53|323.53|8
1726039480000|2024-09-11 07:24:40|325.54|323.54|325.67|323.67|325.69|323.69|325.54|323.54|9
1726039490000|2024-09-11 07:24:50|325.68|323.68|325.69|323.69|325.7|323.7|325.68|323.68|6
1726039500000|2024-09-11 07:25:00|325.68|323.68|325.63|323.63|325.68|323.68|325.63|323.63|6
1726039510000|2024-09-11 07:25:10|325.61|323.61|325.7|323.7|325.7|323.7|325.61|323.61|7
1726039520000|2024-09-11 07:25:20|325.71|323.71|325.76|323.76|325.78|323.78|325.69|323.69|12
1726039530000|2024-09-11 07:25:30|325.75|323.75|325.76|323.76|325.76|323.76|325.74|323.74|5
1726039540000|2024-09-11 07:25:40|325.75|323.75|325.75|323.75|325.79|323.79|325.75|323.75|6
1726039550000|2024-09-11 07:25:50|325.76|323.76|325.78|323.78|325.79|323.79|325.75|323.75|8
1726039560000|2024-09-11 07:26:00|325.79|323.79|325.78|323.78|325.81|323.81|325.76|323.76|8
1726039570000|2024-09-11 07:26:10|325.79|323.79|325.78|323.78|325.8|323.8|325.76|323.76|6
1726039580000|2024-09-11 07:26:20|325.81|323.81|325.81|323.81|325.81|323.81|325.81|323.81|1
1726039590000|2024-09-11 07:26:30|325.78|323.78|325.72|323.72|325.78|323.78|325.72|323.72|5
1726039600000|2024-09-11 07:26:40|325.71|323.71|325.72|323.72|325.72|323.72|325.7|323.7|4
1726039610000|2024-09-11 07:26:50|325.73|323.73|325.73|323.73|325.73|323.73|325.73|323.73|1
1726039620000|2024-09-11 07:27:00|325.72|323.72|325.76|323.76|325.77|323.77|325.67|323.67|14
1726039630000|2024-09-11 07:27:10|325.77|323.77|325.84|323.84|325.84|323.84|325.77|323.77|10
1726039640000|2024-09-11 07:27:20|325.85|323.85|325.9|323.9|325.9|323.9|325.85|323.85|5
1726039650000|2024-09-11 07:27:30|325.89|323.89|325.83|323.83|325.89|323.89|325.83|323.83|5
1726039660000|2024-09-11 07:27:40|325.84|323.84|325.87|323.87|325.91|323.91|325.83|323.83|11
1726039670000|2024-09-11 07:27:50|325.86|323.86|325.88|323.88|325.88|323.88|325.86|323.86|3
1726039680000|2024-09-11 07:28:00|325.87|323.87|325.87|323.87|325.87|323.87|325.83|323.83|8
1726039690000|2024-09-11 07:28:10|325.86|323.86|325.83|323.83|325.86|323.86|325.83|323.83|2
1726039700000|2024-09-11 07:28:20|325.84|323.84|325.88|323.88|325.88|323.88|325.83|323.83|11
1726039710000|2024-09-11 07:28:30|325.86|323.86|325.88|323.88|325.88|323.88|325.86|323.86|7
1726039720000|2024-09-11 07:28:40|325.87|323.87|325.86|323.86|325.87|323.87|325.83|323.83|6
1726039730000|2024-09-11 07:28:50|325.87|323.87|325.9|323.9|325.9|323.9|325.87|323.87|5
1726039740000|2024-09-11 07:29:00|325.89|323.89|325.83|323.83|325.9|323.9|325.78|323.78|16
1726039750000|2024-09-11 07:29:10|325.79|323.79|325.9|323.9|325.9|323.9|325.78|323.78|13
1726039760000|2024-09-11 07:29:20|325.88|323.88|325.9|323.9|325.9|323.9|325.88|323.88|3
1726039770000|2024-09-11 07:29:30|325.93|323.93|325.93|323.93|325.94|323.94|325.93|323.93|3
1726039780000|2024-09-11 07:29:40|325.94|323.94|325.94|323.94|325.94|323.94|325.94|323.94|1
1726039790000|2024-09-11 07:29:50|325.93|323.93|325.92|323.92|325.97|323.97|325.91|323.91|7
1726039800000|2024-09-11 07:30:00|325.93|323.93|325.91|323.91|325.93|323.93|325.91|323.91|2
1726039810000|2024-09-11 07:30:10|325.93|323.93|325.95|323.95|325.95|323.95|325.93|323.93|3
1726039820000|2024-09-11 07:30:20|325.99|323.99|325.99|323.99|325.99|323.99|325.99|323.99|1
1726039830000|2024-09-11 07:30:30|326.08|324.08|326.27|324.27|326.28|324.28|326.08|324.08|12
1726039840000|2024-09-11 07:30:40|326.28|324.28|326.29|324.29|326.29|324.29|326.27|324.27|10
1726039850000|2024-09-11 07:30:50|326.28|324.28|326.32|324.32|326.33|324.33|326.28|324.28|8
1726039860000|2024-09-11 07:31:00|326.31|324.31|326.41|324.41|326.41|324.41|326.31|324.31|13
1726039870000|2024-09-11 07:31:10|326.42|324.42|326.37|324.37|326.46|324.46|326.36|324.36|11
1726039880000|2024-09-11 07:31:20|326.35|324.35|326.41|324.41|326.41|324.41|326.35|324.35|7
1726039890000|2024-09-11 07:31:30|326.44|324.44|326.34|324.34|326.47|324.47|326.34|324.34|16
1726039900000|2024-09-11 07:31:40|326.37|324.37|326.38|324.38|326.38|324.38|326.34|324.34|8
1726039910000|2024-09-11 07:31:50|326.49|324.49|326.55|324.55|326.57|324.57|326.49|324.49|6
1726039920000|2024-09-11 07:32:00|326.53|324.53|326.5|324.5|326.53|324.53|326.5|324.5|10
1726039930000|2024-09-11 07:32:10|326.51|324.51|326.35|324.35|326.51|324.51|326.33|324.33|10
1726039940000|2024-09-11 07:32:20|326.37|324.37|326.45|324.45|326.45|324.45|326.37|324.37|5
1726039950000|2024-09-11 07:32:30|326.42|324.42|326.35|324.35|326.43|324.43|326.34|324.34|7
1726039960000|2024-09-11 07:32:40|326.34|324.34|326.32|324.32|326.36|324.36|326.32|324.32|5
1726039980000|2024-09-11 07:33:00|326.24|324.24|326.27|324.27|326.27|324.27|326.24|324.24|8
1726039990000|2024-09-11 07:33:10|326.26|324.26|326.06|324.06|326.26|324.26|326.06|324.06|8
1726040000000|2024-09-11 07:33:20|326.04|324.04|325.99|323.99|326.06|324.06|325.99|323.99|13
1726040010000|2024-09-11 07:33:30|325.98|323.98|325.97|323.97|325.98|323.98|325.96|323.96|8
1726040020000|2024-09-11 07:33:40|325.93|323.93|325.87|323.87|325.93|323.93|325.82|323.82|9
1726040030000|2024-09-11 07:33:50|325.85|323.85|325.89|323.89|325.89|323.89|325.84|323.84|7
1726040040000|2024-09-11 07:34:00|325.88|323.88|325.85|323.85|325.89|323.89|325.84|323.84|7
1726040050000|2024-09-11 07:34:10|325.86|323.86|325.85|323.85|325.86|323.86|325.84|323.84|10
1726040060000|2024-09-11 07:34:20|325.84|323.84|325.86|323.86|325.86|323.86|325.84|323.84|3
1726040070000|2024-09-11 07:34:30|325.85|323.85|325.82|323.82|325.85|323.85|325.82|323.82|3
1726040080000|2024-09-11 07:34:40|325.84|323.84|325.85|323.85|325.86|323.86|325.84|323.84|6
1726040090000|2024-09-11 07:34:50|325.84|323.84|325.84|323.84|325.85|323.85|325.84|323.84|3
1726040100000|2024-09-11 07:35:00|325.85|323.85|325.85|323.85|325.85|323.85|325.85|323.85|1
1726040110000|2024-09-11 07:35:10|325.87|323.87|325.86|323.86|325.87|323.87|325.86|323.86|4
1726040120000|2024-09-11 07:35:20|325.82|323.82|325.77|323.77|325.83|323.83|325.76|323.76|11
1726040130000|2024-09-11 07:35:30|325.78|323.78|325.75|323.75|325.78|323.78|325.75|323.75|8
1726040140000|2024-09-11 07:35:40|325.76|323.76|325.74|323.74|325.76|323.76|325.74|323.74|3
1726040150000|2024-09-11 07:35:50|325.75|323.75|325.74|323.74|325.76|323.76|325.74|323.74|3
1726040160000|2024-09-11 07:36:00|325.72|323.72|325.77|323.77|325.77|323.77|325.72|323.72|6
1726040170000|2024-09-11 07:36:10|325.76|323.76|325.75|323.75|325.77|323.77|325.75|323.75|8
1726040180000|2024-09-11 07:36:20|325.76|323.76|325.76|323.76|325.77|323.77|325.76|323.76|7
1726040190000|2024-09-11 07:36:30|325.75|323.75|325.75|323.75|325.75|323.75|325.75|323.75|1
1726040200000|2024-09-11 07:36:40|325.74|323.74|325.64|323.64|325.74|323.74|325.64|323.64|5
1726040210000|2024-09-11 07:36:50|325.63|323.63|325.66|323.66|325.66|323.66|325.63|323.63|3
1726040220000|2024-09-11 07:37:00|325.67|323.67|325.81|323.81|325.81|323.81|325.66|323.66|9
1726040230000|2024-09-11 07:37:10|325.8|323.8|325.8|323.8|325.81|323.81|325.79|323.79|11
1726040240000|2024-09-11 07:37:20|325.79|323.79|325.79|323.79|325.8|323.8|325.78|323.78|7
1726040250000|2024-09-11 07:37:30|325.8|323.8|325.79|323.79|325.8|323.8|325.79|323.79|4
1726040260000|2024-09-11 07:37:40|325.8|323.8|325.8|323.8|325.8|323.8|325.79|323.79|3
1726040270000|2024-09-11 07:37:50|325.79|323.79|325.78|323.78|325.79|323.79|325.78|323.78|2
1726040280000|2024-09-11 07:38:00|325.77|323.77|325.9|323.9|325.9|323.9|325.76|323.76|14
1726040290000|2024-09-11 07:38:10|325.91|323.91|325.97|323.97|325.97|323.97|325.9|323.9|10
1726040300000|2024-09-11 07:38:20|325.95|323.95|325.95|323.95|325.97|323.97|325.92|323.92|13
1726040310000|2024-09-11 07:38:30|325.96|323.96|325.96|323.96|325.97|323.97|325.95|323.95|4
1726040320000|2024-09-11 07:38:40|325.95|323.95|325.85|323.85|325.95|323.95|325.85|323.85|12
1726040330000|2024-09-11 07:38:50|325.87|323.87|325.88|323.88|325.89|323.89|325.87|323.87|4
1726040340000|2024-09-11 07:39:00|325.87|323.87|325.88|323.88|325.9|323.9|325.87|323.87|6
1726040350000|2024-09-11 07:39:10|325.89|323.89|325.92|323.92|325.92|323.92|325.88|323.88|7
1726040360000|2024-09-11 07:39:20|325.91|323.91|325.92|323.92|325.93|323.93|325.89|323.89|10
1726040370000|2024-09-11 07:39:30|325.91|323.91|325.89|323.89|325.92|323.92|325.89|323.89|6
1726040380000|2024-09-11 07:39:40|325.91|323.91|325.86|323.86|325.91|323.91|325.86|323.86|3
1726040390000|2024-09-11 07:39:50|325.84|323.84|325.86|323.86|325.86|323.86|325.84|323.84|2
1726040400000|2024-09-11 07:40:00|325.84|323.84|325.8|323.8|325.86|323.86|325.8|323.8|5
1726040410000|2024-09-11 07:40:10|325.73|323.73|325.78|323.78|325.78|323.78|325.73|323.73|13
1726040420000|2024-09-11 07:40:20|325.77|323.77|325.78|323.78|325.78|323.78|325.73|323.73|9
1726040430000|2024-09-11 07:40:30|325.76|323.76|325.76|323.76|325.76|323.76|325.73|323.73|6
1726040440000|2024-09-11 07:40:40|325.77|323.77|325.82|323.82|325.83|323.83|325.77|323.77|6
1726040450000|2024-09-11 07:40:50|325.81|323.81|325.77|323.77|325.81|323.81|325.77|323.77|5
1726040460000|2024-09-11 07:41:00|325.78|323.78|325.78|323.78|325.8|323.8|325.76|323.76|11
1726040470000|2024-09-11 07:41:10|325.77|323.77|325.78|323.78|325.79|323.79|325.77|323.77|8
1726040480000|2024-09-11 07:41:20|325.79|323.79|325.8|323.8|325.81|323.81|325.78|323.78|7
1726040490000|2024-09-11 07:41:30|325.81|323.81|325.77|323.77|325.81|323.81|325.77|323.77|6
1726040500000|2024-09-11 07:41:40|325.79|323.79|325.83|323.83|325.85|323.85|325.79|323.79|9
1726040510000|2024-09-11 07:41:50|325.84|323.84|325.86|323.86|325.87|323.87|325.82|323.82|5
1726040520000|2024-09-11 07:42:00|325.87|323.87|325.88|323.88|325.88|323.88|325.85|323.85|10
1726040530000|2024-09-11 07:42:10|325.86|323.86|325.84|323.84|325.86|323.86|325.84|323.84|4
1726040540000|2024-09-11 07:42:20|325.83|323.83|325.79|323.79|325.83|323.83|325.79|323.79|6
1726040550000|2024-09-11 07:42:30|325.78|323.78|325.78|323.78|325.78|323.78|325.77|323.77|3
1726040560000|2024-09-11 07:42:40|325.77|323.77|325.77|323.77|325.77|323.77|325.77|323.77|1
1726040570000|2024-09-11 07:42:50|325.78|323.78|325.78|323.78|325.78|323.78|325.78|323.78|1
1726040580000|2024-09-11 07:43:00|325.77|323.77|325.65|323.65|325.77|323.77|325.65|323.65|7
1726040590000|2024-09-11 07:43:10|325.64|323.64|325.67|323.67|325.68|323.68|325.64|323.64|6
1726040600000|2024-09-11 07:43:20|325.66|323.66|325.63|323.63|325.66|323.66|325.63|323.63|3
1726040610000|2024-09-11 07:43:30|325.64|323.64|325.65|323.65|325.65|323.65|325.63|323.63|4
1726040620000|2024-09-11 07:43:40|325.64|323.64|325.58|323.58|325.64|323.64|325.58|323.58|4
1726040630000|2024-09-11 07:43:50|325.59|323.59|325.57|323.57|325.59|323.59|325.57|323.57|3
1726040640000|2024-09-11 07:44:00|325.56|323.56|325.58|323.58|325.58|323.58|325.56|323.56|3
1726040650000|2024-09-11 07:44:10|325.59|323.59|325.61|323.61|325.61|323.61|325.58|323.58|6
1726040660000|2024-09-11 07:44:20|325.59|323.59|325.6|323.6|325.6|323.6|325.59|323.59|4
1726040670000|2024-09-11 07:44:30|325.58|323.58|325.57|323.57|325.58|323.58|325.57|323.57|2
1726040680000|2024-09-11 07:44:40|325.56|323.56|325.57|323.57|325.57|323.57|325.55|323.55|3
1726040700000|2024-09-11 07:45:00|325.56|323.56|325.57|323.57|325.59|323.59|325.56|323.56|13
1726040710000|2024-09-11 07:45:10|325.56|323.56|325.55|323.55|325.56|323.56|325.55|323.55|2
1726040720000|2024-09-11 07:45:20|325.54|323.54|325.55|323.55|325.55|323.55|325.53|323.53|7
1726040730000|2024-09-11 07:45:30|325.56|323.56|325.53|323.53|325.56|323.56|325.53|323.53|4
1726040740000|2024-09-11 07:45:40|325.52|323.52|325.48|323.48|325.52|323.52|325.48|323.48|7
1726040760000|2024-09-11 07:46:00|325.49|323.49|325.49|323.49|325.49|323.49|325.48|323.48|5
1726040770000|2024-09-11 07:46:10|325.5|323.5|325.6|323.6|325.61|323.61|325.5|323.5|8
1726040780000|2024-09-11 07:46:20|325.58|323.58|325.7|323.7|325.71|323.71|325.58|323.58|10
1726040790000|2024-09-11 07:46:30|325.71|323.71|325.8|323.8|325.8|323.8|325.71|323.71|6
1726040800000|2024-09-11 07:46:40|325.81|323.81|325.84|323.84|325.85|323.85|325.81|323.81|4
1726040810000|2024-09-11 07:46:50|325.85|323.85|325.88|323.88|325.89|323.89|325.84|323.84|6
1726040820000|2024-09-11 07:47:00|325.87|323.87|325.94|323.94|325.94|323.94|325.87|323.87|9
1726040830000|2024-09-11 07:47:10|325.93|323.93|325.92|323.92|325.94|323.94|325.91|323.91|7
1726040840000|2024-09-11 07:47:20|325.91|323.91|325.94|323.94|325.98|323.98|325.9|323.9|9
1726040850000|2024-09-11 07:47:30|325.95|323.95|325.98|323.98|326|324|325.95|323.95|10
1726040860000|2024-09-11 07:47:40|325.99|323.99|325.99|323.99|325.99|323.99|325.99|323.99|1
1726040870000|2024-09-11 07:47:50|326.01|324.01|325.97|323.97|326.01|324.01|325.97|323.97|6
1726040880000|2024-09-11 07:48:00|325.96|323.96|325.9|323.9|325.96|323.96|325.9|323.9|3
1726040890000|2024-09-11 07:48:10|325.91|323.91|325.92|323.92|325.92|323.92|325.91|323.91|2
1726040900000|2024-09-11 07:48:20|325.91|323.91|325.92|323.92|325.92|323.92|325.91|323.91|2
1726040910000|2024-09-11 07:48:30|325.91|323.91|325.91|323.91|325.91|323.91|325.91|323.91|1
1726040920000|2024-09-11 07:48:40|325.9|323.9|325.88|323.88|325.9|323.9|325.88|323.88|2
1726040930000|2024-09-11 07:48:50|325.86|323.86|325.95|323.95|325.98|323.98|325.86|323.86|11
1726040950000|2024-09-11 07:49:10|325.96|323.96|326.14|324.14|326.14|324.14|325.96|323.96|7
1726040960000|2024-09-11 07:49:20|326.17|324.17|326.22|324.22|326.23|324.23|326.17|324.17|9
1726040970000|2024-09-11 07:49:30|326.24|324.24|326.24|324.24|326.26|324.26|326.24|324.24|6
1726040980000|2024-09-11 07:49:40|326.23|324.23|326.21|324.21|326.27|324.27|326.2|324.2|10
1726040990000|2024-09-11 07:49:50|326.2|324.2|326.19|324.19|326.2|324.2|326.18|324.18|4
1726041000000|2024-09-11 07:50:00|326.18|324.18|326.18|324.18|326.18|324.18|326.15|324.15|6
1726041010000|2024-09-11 07:50:10|326.17|324.17|326.23|324.23|326.23|324.23|326.17|324.17|6
1726041020000|2024-09-11 07:50:20|326.2|324.2|326.32|324.32|326.32|324.32|326.2|324.2|8
1726041030000|2024-09-11 07:50:30|326.3|324.3|326.31|324.31|326.32|324.32|326.3|324.3|4
1726041040000|2024-09-11 07:50:40|326.29|324.29|326.29|324.29|326.29|324.29|326.25|324.25|6
1726041050000|2024-09-11 07:50:50|326.31|324.31|326.3|324.3|326.31|324.31|326.3|324.3|2
1726041060000|2024-09-11 07:51:00|326.29|324.29|326.26|324.26|326.3|324.3|326.26|324.26|7
1726041070000|2024-09-11 07:51:10|326.28|324.28|326.32|324.32|326.32|324.32|326.27|324.27|10
1726041080000|2024-09-11 07:51:20|326.34|324.34|326.35|324.35|326.35|324.35|326.3|324.3|9
1726041090000|2024-09-11 07:51:30|326.36|324.36|326.34|324.34|326.36|324.36|326.34|324.34|3
1726041100000|2024-09-11 07:51:40|326.33|324.33|326.27|324.27|326.33|324.33|326.27|324.27|5
1726041110000|2024-09-11 07:51:50|326.3|324.3|326.3|324.3|326.32|324.32|326.28|324.28|9
1726041120000|2024-09-11 07:52:00|326.29|324.29|326.27|324.27|326.29|324.29|326.23|324.23|10
1726041130000|2024-09-11 07:52:10|326.26|324.26|326.35|324.35|326.35|324.35|326.26|324.26|13
1726041150000|2024-09-11 07:52:30|326.42|324.42|326.45|324.45|326.57|324.57|326.42|324.42|11
1726041160000|2024-09-11 07:52:40|326.43|324.43|326.41|324.41|326.43|324.43|326.36|324.36|7
1726041170000|2024-09-11 07:52:50|326.38|324.38|326.4|324.4|326.4|324.4|326.38|324.38|3
1726041180000|2024-09-11 07:53:00|326.38|324.38|326.53|324.53|326.53|324.53|326.35|324.35|18
1726041190000|2024-09-11 07:53:10|326.52|324.52|326.57|324.57|326.57|324.57|326.52|324.52|14
1726041200000|2024-09-11 07:53:20|326.56|324.56|326.57|324.57|326.62|324.62|326.56|324.56|15
1726041210000|2024-09-11 07:53:30|326.56|324.56|326.63|324.63|326.63|324.63|326.56|324.56|12
1726041220000|2024-09-11 07:53:40|326.64|324.64|326.68|324.68|326.7|324.7|326.63|324.63|13
1726041230000|2024-09-11 07:53:50|326.69|324.69|326.66|324.66|326.69|324.69|326.65|324.65|5
1726041240000|2024-09-11 07:54:00|326.63|324.63|326.66|324.66|326.66|324.66|326.61|324.61|7
1726041250000|2024-09-11 07:54:10|326.67|324.67|326.66|324.66|326.67|324.67|326.66|324.66|10
1726041260000|2024-09-11 07:54:20|326.67|324.67|326.71|324.71|326.71|324.71|326.66|324.66|8
1726041280000|2024-09-11 07:54:40|326.72|324.72|326.96|324.96|326.96|324.96|326.71|324.71|19
1726041290000|2024-09-11 07:54:50|326.95|324.95|326.86|324.86|326.95|324.95|326.86|324.86|3
1726041300000|2024-09-11 07:55:00|326.84|324.84|326.81|324.81|326.84|324.84|326.8|324.8|5
1726041310000|2024-09-11 07:55:10|326.82|324.82|326.83|324.83|326.84|324.84|326.82|324.82|4
1726041320000|2024-09-11 07:55:20|326.82|324.82|326.95|324.95|326.95|324.95|326.8|324.8|14
1726041330000|2024-09-11 07:55:30|326.94|324.94|326.95|324.95|326.96|324.96|326.92|324.92|12
1726041340000|2024-09-11 07:55:40|326.96|324.96|326.96|324.96|326.96|324.96|326.96|324.96|1
1726041360000|2024-09-11 07:56:00|326.97|324.97|326.99|324.99|326.99|324.99|326.96|324.96|4
1726041370000|2024-09-11 07:56:10|327|325|326.96|324.96|327|325|326.96|324.96|6
1726041380000|2024-09-11 07:56:20|326.97|324.97|326.98|324.98|326.98|324.98|326.96|324.96|3
1726041390000|2024-09-11 07:56:30|326.96|324.96|326.96|324.96|326.96|324.96|326.96|324.96|1
1726041400000|2024-09-11 07:56:40|326.97|324.97|327.05|325.05|327.05|325.05|326.97|324.97|7
1726041410000|2024-09-11 07:56:50|327.06|325.06|327.15|325.15|327.15|325.15|327.06|325.06|3
1726041420000|2024-09-11 07:57:00|327.12|325.12|327.14|325.14|327.15|325.15|327.11|325.11|18
1726041440000|2024-09-11 07:57:20|327.15|325.15|327.15|325.15|327.15|325.15|327.12|325.12|5
1726041450000|2024-09-11 07:57:30|327.14|325.14|327.12|325.12|327.14|325.14|327.11|325.11|3
1726041470000|2024-09-11 07:57:50|327.11|325.11|327.11|325.11|327.11|325.11|327.11|325.11|1
1726041480000|2024-09-11 07:58:00|327.12|325.12|327.11|325.11|327.12|325.12|327.11|325.11|2
1726041490000|2024-09-11 07:58:10|327.12|325.12|327.11|325.11|327.15|325.15|327.11|325.11|7
1726041500000|2024-09-11 07:58:20|327.12|325.12|327.11|325.11|327.14|325.14|327.11|325.11|9
1726041510000|2024-09-11 07:58:30|327.12|325.12|327.11|325.11|327.12|325.12|327.07|325.07|12
1726041520000|2024-09-11 07:58:40|327.12|325.12|327.12|325.12|327.14|325.14|327.12|325.12|4
1726041540000|2024-09-11 07:59:00|327.13|325.13|327.12|325.12|327.13|325.13|327.11|325.11|5
1726041550000|2024-09-11 07:59:10|327.13|325.13|327.12|325.12|327.16|325.16|327.11|325.11|10
1726041560000|2024-09-11 07:59:20|327.13|325.13|327.11|325.11|327.13|325.13|327.11|325.11|2
1726041570000|2024-09-11 07:59:30|327.12|325.12|327.16|325.16|327.16|325.16|327.11|325.11|7
1726041580000|2024-09-11 07:59:40|327.17|325.17|327.18|325.18|327.18|325.18|327.17|325.17|2
1726041590000|2024-09-11 07:59:50|327.19|325.19|327.19|325.19|327.19|325.19|327.19|325.19|1
1726041600000|2024-09-11 08:00:00|327.14|325.14|327.13|325.13|327.19|325.19|327.13|325.13|12
1726041610000|2024-09-11 08:00:10|327.14|325.14|327.17|325.17|327.19|325.19|327.14|325.14|8
1726041620000|2024-09-11 08:00:20|327.18|325.18|327.18|325.18|327.18|325.18|327.18|325.18|1
1726041630000|2024-09-11 08:00:30|327.13|325.13|327.17|325.17|327.17|325.17|327.13|325.13|7
1726041640000|2024-09-11 08:00:40|327.11|325.11|327.15|325.15|327.15|325.15|327.11|325.11|6
1726041660000|2024-09-11 08:01:00|327.17|325.17|327.18|325.18|327.18|325.18|327.17|325.17|2
1726041670000|2024-09-11 08:01:10|327.19|325.19|327.17|325.17|327.19|325.19|327.16|325.16|3
1726041680000|2024-09-11 08:01:20|327.14|325.14|327.16|325.16|327.16|325.16|327.13|325.13|5
1726041690000|2024-09-11 08:01:30|327.15|325.15|327.14|325.14|327.15|325.15|327.11|325.11|6
1726041700000|2024-09-11 08:01:40|327.11|325.11|327.07|325.07|327.11|325.11|327.07|325.07|2
1726041710000|2024-09-11 08:01:50|327.04|325.04|327.05|325.05|327.05|325.05|327.04|325.04|2
1726041720000|2024-09-11 08:02:00|327.04|325.04|327.07|325.07|327.07|325.07|327.04|325.04|8
1726041730000|2024-09-11 08:02:10|327.06|325.06|327.03|325.03|327.07|325.07|327.03|325.03|7
1726041740000|2024-09-11 08:02:20|327.04|325.04|327.1|325.1|327.11|325.11|327.04|325.04|10
1726041750000|2024-09-11 08:02:30|327.13|325.13|327.08|325.08|327.14|325.14|327.07|325.07|7
1726041760000|2024-09-11 08:02:40|327.07|325.07|327.07|325.07|327.07|325.07|327.07|325.07|1
1726041770000|2024-09-11 08:02:50|327.08|325.08|327.09|325.09|327.11|325.11|327.08|325.08|3
1726041780000|2024-09-11 08:03:00|327.1|325.1|327.12|325.12|327.14|325.14|327.08|325.08|17
1726041790000|2024-09-11 08:03:10|327.08|325.08|327.16|325.16|327.16|325.16|327.08|325.08|12
1726041800000|2024-09-11 08:03:20|327.15|325.15|327.1|325.1|327.15|325.15|327.09|325.09|4
1726041810000|2024-09-11 08:03:30|327.09|325.09|327.1|325.1|327.1|325.1|327.09|325.09|2
1726041820000|2024-09-11 08:03:40|327.06|325.06|327.06|325.06|327.06|325.06|327.06|325.06|1
1726041830000|2024-09-11 08:03:50|327.05|325.05|327.05|325.05|327.05|325.05|327.05|325.05|1
1726041840000|2024-09-11 08:04:00|327.06|325.06|327.06|325.06|327.06|325.06|327.05|325.05|3
1726041850000|2024-09-11 08:04:10|327.08|325.08|327.06|325.06|327.08|325.08|327.06|325.06|2
1726041860000|2024-09-11 08:04:20|327.07|325.07|327.04|325.04|327.07|325.07|327.02|325.02|6
1726041870000|2024-09-11 08:04:30|327.05|325.05|326.99|324.99|327.05|325.05|326.96|324.96|7
1726041880000|2024-09-11 08:04:40|327|325|327.01|325.01|327.03|325.03|327|325|14
1726041890000|2024-09-11 08:04:50|327.02|325.02|326.99|324.99|327.02|325.02|326.99|324.99|6
1726041900000|2024-09-11 08:05:00|326.94|324.94|326.95|324.95|326.95|324.95|326.94|324.94|4
1726041910000|2024-09-11 08:05:10|326.96|324.96|327.02|325.02|327.02|325.02|326.96|324.96|17
1726041920000|2024-09-11 08:05:20|327.03|325.03|327.03|325.03|327.04|325.04|326.98|324.98|14
1726041930000|2024-09-11 08:05:30|327.07|325.07|327.08|325.08|327.09|325.09|327.05|325.05|6
1726041940000|2024-09-11 08:05:40|327.09|325.09|327.09|325.09|327.1|325.1|327.09|325.09|3
1726041950000|2024-09-11 08:05:50|327.07|325.07|327.02|325.02|327.07|325.07|327.02|325.02|2
1726041960000|2024-09-11 08:06:00|327.03|325.03|327.08|325.08|327.1|325.1|327.03|325.03|8
1726041970000|2024-09-11 08:06:10|327.07|325.07|327.07|325.07|327.08|325.08|327.07|325.07|3
1726041980000|2024-09-11 08:06:20|327.08|325.08|327.07|325.07|327.09|325.09|327.05|325.05|11
1726041990000|2024-09-11 08:06:30|327.06|325.06|327.09|325.09|327.09|325.09|327.05|325.05|7
1726042000000|2024-09-11 08:06:40|327.08|325.08|327.03|325.03|327.08|325.08|327.03|325.03|4
1726042010000|2024-09-11 08:06:50|327.05|325.05|327.01|325.01|327.05|325.05|327.01|325.01|5
1726042020000|2024-09-11 08:07:00|327|325|327.02|325.02|327.03|325.03|327|325|8
1726042030000|2024-09-11 08:07:10|327.03|325.03|327.09|325.09|327.09|325.09|327.03|325.03|16
1726042040000|2024-09-11 08:07:20|327.05|325.05|327.06|325.06|327.08|325.08|327.05|325.05|6
1726042060000|2024-09-11 08:07:40|327.05|325.05|327.05|325.05|327.05|325.05|327.05|325.05|1
1726042110000|2024-09-11 08:08:30|327.04|325.04|327.03|325.03|327.04|325.04|327.03|325.03|2
1726042120000|2024-09-11 08:08:40|327.05|325.05|327.05|325.05|327.05|325.05|327.05|325.05|1
1726042150000|2024-09-11 08:09:10|327.03|325.03|327.03|325.03|327.03|325.03|327.03|325.03|1
1726042160000|2024-09-11 08:09:20|327.05|325.05|327.05|325.05|327.05|325.05|327.05|325.05|1
1726042180000|2024-09-11 08:09:40|327.07|325.07|327.07|325.07|327.07|325.07|327.07|325.07|1
1726042190000|2024-09-11 08:09:50|327.08|325.08|327.09|325.09|327.1|325.1|327.08|325.08|12
1726042200000|2024-09-11 08:10:00|327.1|325.1|327.09|325.09|327.1|325.1|327.09|325.09|8
1726042220000|2024-09-11 08:10:20|327.08|325.08|327.05|325.05|327.08|325.08|327.05|325.05|4
1726042260000|2024-09-11 08:11:00|327.04|325.04|327.04|325.04|327.04|325.04|327.04|325.04|1
1726042270000|2024-09-11 08:11:10|327.02|325.02|326.99|324.99|327.02|325.02|326.99|324.99|3
1726042280000|2024-09-11 08:11:20|327.01|325.01|326.99|324.99|327.01|325.01|326.99|324.99|2
1726042290000|2024-09-11 08:11:30|326.97|324.97|326.97|324.97|326.97|324.97|326.97|324.97|1
1726042310000|2024-09-11 08:11:50|326.95|324.95|326.67|324.67|326.95|324.95|326.67|324.67|8
1726042320000|2024-09-11 08:12:00|326.68|324.68|326.68|324.68|326.68|324.68|326.68|324.68|1
1726042330000|2024-09-11 08:12:10|326.66|324.66|326.67|324.67|326.67|324.67|326.66|324.66|2
1726042340000|2024-09-11 08:12:20|326.66|324.66|326.71|324.71|326.73|324.73|326.66|324.66|11
1726042350000|2024-09-11 08:12:30|326.72|324.72|326.67|324.67|326.72|324.72|326.66|324.66|7
1726042360000|2024-09-11 08:12:40|326.66|324.66|326.68|324.68|326.68|324.68|326.66|324.66|3
1726042370000|2024-09-11 08:12:50|326.72|324.72|326.81|324.81|326.81|324.81|326.72|324.72|9
1726042380000|2024-09-11 08:13:00|326.84|324.84|326.88|324.88|326.88|324.88|326.84|324.84|6
1726042390000|2024-09-11 08:13:10|326.89|324.89|326.92|324.92|326.93|324.93|326.87|324.87|19
1726042400000|2024-09-11 08:13:20|326.91|324.91|326.82|324.82|326.98|324.98|326.82|324.82|21
1726042410000|2024-09-11 08:13:30|326.83|324.83|326.77|324.77|326.83|324.83|326.76|324.76|7
1726042420000|2024-09-11 08:13:40|326.75|324.75|326.73|324.73|326.75|324.75|326.72|324.72|6
1726042430000|2024-09-11 08:13:50|326.72|324.72|326.71|324.71|326.75|324.75|326.7|324.7|11
1726042440000|2024-09-11 08:14:00|326.7|324.7|326.62|324.62|326.7|324.7|326.62|324.62|6
1726042450000|2024-09-11 08:14:10|326.63|324.63|326.62|324.62|326.64|324.64|326.62|324.62|6
1726042460000|2024-09-11 08:14:20|326.6|324.6|326.56|324.56|326.61|324.61|326.56|324.56|12
1726042470000|2024-09-11 08:14:30|326.55|324.55|326.44|324.44|326.56|324.56|326.43|324.43|11
1726042480000|2024-09-11 08:14:40|326.43|324.43|326.31|324.31|326.43|324.43|326.3|324.3|14
1726042490000|2024-09-11 08:14:50|326.3|324.3|326.39|324.39|326.39|324.39|326.29|324.29|15
1726042500000|2024-09-11 08:15:00|326.4|324.4|326.36|324.36|326.45|324.45|326.36|324.36|11
1726042510000|2024-09-11 08:15:10|326.37|324.37|326.37|324.37|326.37|324.37|326.34|324.34|7
1726042520000|2024-09-11 08:15:20|326.36|324.36|326.3|324.3|326.37|324.37|326.18|324.18|14
1726042530000|2024-09-11 08:15:30|326.25|324.25|326.15|324.15|326.28|324.28|326.15|324.15|15
1726042540000|2024-09-11 08:15:40|326.17|324.17|326.28|324.28|326.29|324.29|326.15|324.15|13
1726042550000|2024-09-11 08:15:50|326.26|324.26|326.29|324.29|326.3|324.3|326.26|324.26|9
1726042560000|2024-09-11 08:16:00|326.28|324.28|326.07|324.07|326.29|324.29|326.07|324.07|20
1726042570000|2024-09-11 08:16:10|326.08|324.08|326.3|324.3|326.32|324.32|326.06|324.06|14
1726042580000|2024-09-11 08:16:20|326.27|324.27|326.41|324.41|326.41|324.41|326.26|324.26|17
1726042590000|2024-09-11 08:16:30|326.42|324.42|326.52|324.52|326.52|324.52|326.42|324.42|18
1726042600000|2024-09-11 08:16:40|326.56|324.56|326.55|324.55|326.57|324.57|326.52|324.52|13
1726042610000|2024-09-11 08:16:50|326.56|324.56|326.61|324.61|326.61|324.61|326.55|324.55|11
1726042620000|2024-09-11 08:17:00|326.64|324.64|326.73|324.73|326.74|324.74|326.6|324.6|15
1726042630000|2024-09-11 08:17:10|326.72|324.72|326.68|324.68|326.76|324.76|326.68|324.68|15
1726042640000|2024-09-11 08:17:20|326.69|324.69|326.72|324.72|326.72|324.72|326.69|324.69|5
1726042650000|2024-09-11 08:17:30|326.73|324.73|326.83|324.83|326.83|324.83|326.71|324.71|12
1726042660000|2024-09-11 08:17:40|326.77|324.77|326.77|324.77|326.77|324.77|326.76|324.76|9
1726042670000|2024-09-11 08:17:50|326.78|324.78|326.8|324.8|326.82|324.82|326.78|324.78|5
1726042680000|2024-09-11 08:18:00|326.81|324.81|326.81|324.81|326.83|324.83|326.8|324.8|12
1726042690000|2024-09-11 08:18:10|326.82|324.82|326.91|324.91|326.91|324.91|326.81|324.81|10
1726042700000|2024-09-11 08:18:20|326.9|324.9|326.9|324.9|326.91|324.91|326.77|324.77|20
1726042710000|2024-09-11 08:18:30|326.91|324.91|326.97|324.97|326.97|324.97|326.91|324.91|7
1726042720000|2024-09-11 08:18:40|327.02|325.02|326.98|324.98|327.06|325.06|326.95|324.95|14
1726042730000|2024-09-11 08:18:50|326.97|324.97|326.88|324.88|326.97|324.97|326.84|324.84|15
1726042740000|2024-09-11 08:19:00|326.87|324.87|326.9|324.9|326.9|324.9|326.87|324.87|7
1726042750000|2024-09-11 08:19:10|326.88|324.88|326.93|324.93|326.93|324.93|326.84|324.84|12
1726042760000|2024-09-11 08:19:20|326.98|324.98|326.99|324.99|326.99|324.99|326.98|324.98|6
1726042770000|2024-09-11 08:19:30|326.98|324.98|327|325|327.01|325.01|326.96|324.96|11
1726042780000|2024-09-11 08:19:40|327.01|325.01|327.08|325.08|327.08|325.08|327|325|8
1726042790000|2024-09-11 08:19:50|327.09|325.09|327.1|325.1|327.11|325.11|327.09|325.09|11
1726042800000|2024-09-11 08:20:00|327.11|325.11|327.11|325.11|327.11|325.11|327.1|325.1|17
1726042810000|2024-09-11 08:20:10|327.1|325.1|327.1|325.1|327.11|325.11|327.07|325.07|7
1726042820000|2024-09-11 08:20:20|327.11|325.11|327.11|325.11|327.11|325.11|327.11|325.11|1
1726042830000|2024-09-11 08:20:30|327.07|325.07|327.1|325.1|327.1|325.1|327.07|325.07|3
1726042850000|2024-09-11 08:20:50|326.99|324.99|327.11|325.11|327.11|325.11|326.99|324.99|11
1726042860000|2024-09-11 08:21:00|327.1|325.1|327.08|325.08|327.1|325.1|327.02|325.02|14
1726042870000|2024-09-11 08:21:10|327.07|325.07|327.1|325.1|327.1|325.1|327.07|325.07|8
1726042880000|2024-09-11 08:21:20|327.06|325.06|327.07|325.07|327.1|325.1|327.05|325.05|12
1726042890000|2024-09-11 08:21:30|327.06|325.06|327.1|325.1|327.1|325.1|327.06|325.06|4
1726042910000|2024-09-11 08:21:50|327.11|325.11|327.1|325.1|327.11|325.11|327.1|325.1|4
1726042920000|2024-09-11 08:22:00|327.11|325.11|327.14|325.14|327.14|325.14|327.11|325.11|8
1726042930000|2024-09-11 08:22:10|327.16|325.16|327.19|325.19|327.19|325.19|327.12|325.12|6
1726042940000|2024-09-11 08:22:20|327.13|325.13|327.17|325.17|327.17|325.17|327.13|325.13|3
1726042950000|2024-09-11 08:22:30|327.18|325.18|327.18|325.18|327.18|325.18|327.18|325.18|1
1726042960000|2024-09-11 08:22:40|327.19|325.19|327.18|325.18|327.19|325.19|327.16|325.16|4
1726042970000|2024-09-11 08:22:50|327.03|325.03|327.03|325.03|327.04|325.04|327|325|8
1726042980000|2024-09-11 08:23:00|327.04|325.04|327.06|325.06|327.06|325.06|327.03|325.03|4
1726042990000|2024-09-11 08:23:10|327.05|325.05|326.99|324.99|327.05|325.05|326.98|324.98|7
1726043000000|2024-09-11 08:23:20|327|325|326.87|324.87|327|325|326.87|324.87|9
1726043010000|2024-09-11 08:23:30|326.86|324.86|326.82|324.82|326.86|324.86|326.78|324.78|17
1726043020000|2024-09-11 08:23:40|326.83|324.83|326.9|324.9|326.92|324.92|326.83|324.83|14
1726043030000|2024-09-11 08:23:50|326.91|324.91|326.72|324.72|326.95|324.95|326.71|324.71|23
1726043040000|2024-09-11 08:24:00|326.73|324.73|326.81|324.81|326.82|324.82|326.73|324.73|10
1726043050000|2024-09-11 08:24:10|326.85|324.85|326.86|324.86|326.86|324.86|326.85|324.85|2
1726043060000|2024-09-11 08:24:20|326.88|324.88|326.99|324.99|326.99|324.99|326.88|324.88|7
1726043070000|2024-09-11 08:24:30|326.98|324.98|327|325|327|325|326.97|324.97|7
1726043080000|2024-09-11 08:24:40|326.99|324.99|327|325|327.01|325.01|326.99|324.99|4
1726043090000|2024-09-11 08:24:50|326.99|324.99|327.01|325.01|327.02|325.02|326.99|324.99|4
1726043100000|2024-09-11 08:25:00|327.07|325.07|327.11|325.11|327.11|325.11|327.07|325.07|8
1726043110000|2024-09-11 08:25:10|327.12|325.12|327.46|325.46|327.47|325.47|327.11|325.11|16
1726043120000|2024-09-11 08:25:20|327.47|325.47|327.5|325.5|327.53|325.53|327.47|325.47|13
1726043130000|2024-09-11 08:25:30|327.51|325.51|327.49|325.49|327.53|325.53|327.49|325.49|7
1726043140000|2024-09-11 08:25:40|327.5|325.5|327.51|325.51|327.52|325.52|327.42|325.42|18
1726043150000|2024-09-11 08:25:50|327.5|325.5|327.51|325.51|327.52|325.52|327.48|325.48|16
1726043160000|2024-09-11 08:26:00|327.52|325.52|327.47|325.47|327.54|325.54|327.47|325.47|17
1726043170000|2024-09-11 08:26:10|327.46|325.46|327.42|325.42|327.46|325.46|327.35|325.35|25
1726043180000|2024-09-11 08:26:20|327.43|325.43|327.42|325.42|327.43|325.43|327.41|325.41|11
1726043190000|2024-09-11 08:26:30|327.41|325.41|327.36|325.36|327.41|325.41|327.32|325.32|16
1726043200000|2024-09-11 08:26:40|327.35|325.35|327.52|325.52|327.53|325.53|327.35|325.35|15
1726043210000|2024-09-11 08:26:50|327.53|325.53|327.53|325.53|327.54|325.54|327.51|325.51|12
1726043220000|2024-09-11 08:27:00|327.52|325.52|327.51|325.51|327.54|325.54|327.51|325.51|15
1726043230000|2024-09-11 08:27:10|327.52|325.52|327.55|325.55|327.55|325.55|327.51|325.51|5
1726043240000|2024-09-11 08:27:20|327.56|325.56|327.56|325.56|327.6|325.6|327.55|325.55|10
1726043250000|2024-09-11 08:27:30|327.55|325.55|327.55|325.55|327.55|325.55|327.5|325.5|11
1726043260000|2024-09-11 08:27:40|327.54|325.54|327.56|325.56|327.57|325.57|327.54|325.54|5
1726043270000|2024-09-11 08:27:50|327.57|325.57|327.59|325.59|327.59|325.59|327.56|325.56|8
1726043280000|2024-09-11 08:28:00|327.57|325.57|327.56|325.56|327.58|325.58|327.53|325.53|13
1726043290000|2024-09-11 08:28:10|327.57|325.57|327.59|325.59|327.59|325.59|327.55|325.55|14
1726043300000|2024-09-11 08:28:20|327.57|325.57|327.57|325.57|327.59|325.59|327.57|325.57|5
1726043310000|2024-09-11 08:28:30|327.58|325.58|327.58|325.58|327.59|325.59|327.58|325.58|3
1726043320000|2024-09-11 08:28:40|327.6|325.6|327.59|325.59|327.6|325.6|327.58|325.58|13
1726043330000|2024-09-11 08:28:50|327.6|325.6|327.56|325.56|327.6|325.6|327.56|325.56|3
1726043340000|2024-09-11 08:29:00|327.58|325.58|327.58|325.58|327.6|325.6|327.56|325.56|16
1726043350000|2024-09-11 08:29:10|327.59|325.59|327.72|325.72|327.72|325.72|327.59|325.59|8
1726043360000|2024-09-11 08:29:20|327.75|325.75|327.78|325.78|327.78|325.78|327.75|325.75|7
1726043370000|2024-09-11 08:29:30|327.77|325.77|327.87|325.87|327.89|325.89|327.77|325.77|8
1726043380000|2024-09-11 08:29:40|327.92|325.92|327.91|325.91|327.92|325.92|327.91|325.91|2
1726043390000|2024-09-11 08:29:50|327.89|325.89|327.88|325.88|327.89|325.89|327.88|325.88|2
1726043400000|2024-09-11 08:30:00|327.9|325.9|327.86|325.86|327.9|325.9|327.84|325.84|9
1726043410000|2024-09-11 08:30:10|327.84|325.84|327.78|325.78|327.84|325.84|327.76|325.76|11
1726043420000|2024-09-11 08:30:20|327.75|325.75|327.75|325.75|327.77|325.77|327.74|325.74|11
1726043430000|2024-09-11 08:30:30|327.73|325.73|327.79|325.79|327.79|325.79|327.6|325.6|12
1726043440000|2024-09-11 08:30:40|327.83|325.83|327.97|325.97|327.98|325.98|327.83|325.83|6
1726043460000|2024-09-11 08:31:00|327.96|325.96|327.96|325.96|327.97|325.97|327.96|325.96|5
1726043470000|2024-09-11 08:31:10|327.92|325.92|327.76|325.76|327.92|325.92|327.76|325.76|9
1726043480000|2024-09-11 08:31:20|327.74|325.74|327.7|325.7|327.74|325.74|327.69|325.69|14
1726043490000|2024-09-11 08:31:30|327.72|325.72|327.55|325.55|327.72|325.72|327.55|325.55|11
1726043500000|2024-09-11 08:31:40|327.53|325.53|327.51|325.51|327.53|325.53|327.48|325.48|10
1726043510000|2024-09-11 08:31:50|327.54|325.54|327.5|325.5|327.54|325.54|327.49|325.49|7
1726043520000|2024-09-11 08:32:00|327.49|325.49|327.37|325.37|327.49|325.49|327.34|325.34|9
1726043530000|2024-09-11 08:32:10|327.36|325.36|327.5|325.5|327.5|325.5|327.34|325.34|16
1726043540000|2024-09-11 08:32:20|327.48|325.48|327.45|325.45|327.48|325.48|327.44|325.44|5
1726043550000|2024-09-11 08:32:30|327.44|325.44|327.46|325.46|327.47|325.47|327.43|325.43|12
1726043560000|2024-09-11 08:32:40|327.47|325.47|327.59|325.59|327.59|325.59|327.46|325.46|14
1726043570000|2024-09-11 08:32:50|327.6|325.6|327.6|325.6|327.62|325.62|327.59|325.59|5
1726043580000|2024-09-11 08:33:00|327.58|325.58|327.59|325.59|327.62|325.62|327.57|325.57|12
1726043590000|2024-09-11 08:33:10|327.56|325.56|327.48|325.48|327.56|325.56|327.47|325.47|16
1726043600000|2024-09-11 08:33:20|327.49|325.49|327.49|325.49|327.52|325.52|327.46|325.46|12
1726043610000|2024-09-11 08:33:30|327.48|325.48|327.39|325.39|327.5|325.5|327.33|325.33|10
1726043620000|2024-09-11 08:33:40|327.38|325.38|327.34|325.34|327.38|325.38|327.31|325.31|10
1726043630000|2024-09-11 08:33:50|327.31|325.31|327.34|325.34|327.34|325.34|327.3|325.3|8
1726043640000|2024-09-11 08:34:00|327.32|325.32|327.32|325.32|327.34|325.34|327.31|325.31|7
1726043650000|2024-09-11 08:34:10|327.31|325.31|327.22|325.22|327.31|325.31|327.21|325.21|11
1726043660000|2024-09-11 08:34:20|327.21|325.21|327.2|325.2|327.22|325.22|327.12|325.12|9
1726043670000|2024-09-11 08:34:30|327.21|325.21|327.15|325.15|327.23|325.23|327.13|325.13|15
1726043680000|2024-09-11 08:34:40|327.17|325.17|327.17|325.17|327.18|325.18|327.16|325.16|5
1726043690000|2024-09-11 08:34:50|327.18|325.18|327.27|325.27|327.3|325.3|327.17|325.17|12
1726043700000|2024-09-11 08:35:00|327.25|325.25|327.31|325.31|327.32|325.32|327.16|325.16|13
1726043710000|2024-09-11 08:35:10|327.3|325.3|327.31|325.31|327.33|325.33|327.3|325.3|4
1726043720000|2024-09-11 08:35:20|327.29|325.29|327.21|325.21|327.29|325.29|327.21|325.21|8
1726043730000|2024-09-11 08:35:30|327.23|325.23|327.27|325.27|327.28|325.28|327.16|325.16|14
1726043740000|2024-09-11 08:35:40|327.24|325.24|327.22|325.22|327.27|325.27|327.22|325.22|18
1726043750000|2024-09-11 08:35:50|327.23|325.23|327.11|325.11|327.23|325.23|327.11|325.11|6
1726043760000|2024-09-11 08:36:00|327.08|325.08|327.1|325.1|327.12|325.12|327.05|325.05|8
1726043770000|2024-09-11 08:36:10|327.11|325.11|327.09|325.09|327.11|325.11|327.07|325.07|12
1726043780000|2024-09-11 08:36:20|327.08|325.08|327|325|327.08|325.08|326.99|324.99|22
1726043790000|2024-09-11 08:36:30|327.01|325.01|327.16|325.16|327.19|325.19|326.97|324.97|18
1726043800000|2024-09-11 08:36:40|327.17|325.17|327.2|325.2|327.21|325.21|327.15|325.15|18
1726043810000|2024-09-11 08:36:50|327.21|325.21|327.22|325.22|327.25|325.25|327.19|325.19|15
1726043820000|2024-09-11 08:37:00|327.2|325.2|327.13|325.13|327.2|325.2|327.12|325.12|9
1726043830000|2024-09-11 08:37:10|327.15|325.15|327.18|325.18|327.18|325.18|327.13|325.13|13
1726043840000|2024-09-11 08:37:20|327.22|325.22|327.24|325.24|327.31|325.31|327.22|325.22|10
1726043850000|2024-09-11 08:37:30|327.25|325.25|327.18|325.18|327.25|325.25|327.18|325.18|9
1726043860000|2024-09-11 08:37:40|327.15|325.15|327.11|325.11|327.17|325.17|327.1|325.1|10
1726043870000|2024-09-11 08:37:50|327.01|325.01|326.91|324.91|327.01|325.01|326.91|324.91|11
1726043880000|2024-09-11 08:38:00|326.94|324.94|326.96|324.96|326.97|324.97|326.91|324.91|7
1726043890000|2024-09-11 08:38:10|326.97|324.97|326.92|324.92|326.98|324.98|326.89|324.89|9
1726043900000|2024-09-11 08:38:20|326.91|324.91|326.87|324.87|326.91|324.91|326.87|324.87|4
1726043910000|2024-09-11 08:38:30|326.88|324.88|327.02|325.02|327.02|325.02|326.87|324.87|7
1726043920000|2024-09-11 08:38:40|327.01|325.01|326.87|324.87|327.01|325.01|326.85|324.85|11
1726043930000|2024-09-11 08:38:50|326.86|324.86|326.88|324.88|326.88|324.88|326.84|324.84|16
1726043940000|2024-09-11 08:39:00|326.92|324.92|326.92|324.92|326.93|324.93|326.92|324.92|11
1726043950000|2024-09-11 08:39:10|326.93|324.93|326.9|324.9|326.93|324.93|326.9|324.9|14
1726043960000|2024-09-11 08:39:20|326.84|324.84|326.85|324.85|326.85|324.85|326.84|324.84|4
1726043980000|2024-09-11 08:39:40|326.87|324.87|326.86|324.86|326.87|324.87|326.86|324.86|2
1726043990000|2024-09-11 08:39:50|326.87|324.87|326.89|324.89|326.89|324.89|326.86|324.86|5
1726044000000|2024-09-11 08:40:00|326.88|324.88|326.86|324.86|326.89|324.89|326.8|324.8|11
1726044010000|2024-09-11 08:40:10|326.85|324.85|326.77|324.77|326.85|324.85|326.7|324.7|16
1726044020000|2024-09-11 08:40:20|326.78|324.78|326.82|324.82|326.92|324.92|326.78|324.78|15
1726044030000|2024-09-11 08:40:30|326.83|324.83|326.81|324.81|326.84|324.84|326.8|324.8|9
1726044040000|2024-09-11 08:40:40|326.71|324.71|326.75|324.75|326.76|324.76|326.71|324.71|7
1726044050000|2024-09-11 08:40:50|326.76|324.76|326.63|324.63|326.76|324.76|326.63|324.63|5
1726044060000|2024-09-11 08:41:00|326.65|324.65|326.71|324.71|326.72|324.72|326.63|324.63|12
1726044070000|2024-09-11 08:41:10|326.72|324.72|326.65|324.65|326.73|324.73|326.64|324.64|7
1726044080000|2024-09-11 08:41:20|326.64|324.64|326.64|324.64|326.65|324.65|326.62|324.62|6
1726044090000|2024-09-11 08:41:30|326.65|324.65|326.66|324.66|326.66|324.66|326.64|324.64|4
1726044100000|2024-09-11 08:41:40|326.64|324.64|326.41|324.41|326.64|324.64|326.31|324.31|22
1726044110000|2024-09-11 08:41:50|326.4|324.4|326.42|324.42|326.43|324.43|326.37|324.37|17
1726044120000|2024-09-11 08:42:00|326.43|324.43|326.47|324.47|326.48|324.48|326.43|324.43|11
1726044130000|2024-09-11 08:42:10|326.48|324.48|326.56|324.56|326.56|324.56|326.47|324.47|17
1726044140000|2024-09-11 08:42:20|326.54|324.54|326.54|324.54|326.57|324.57|326.54|324.54|8
1726044150000|2024-09-11 08:42:30|326.52|324.52|326.41|324.41|326.52|324.52|326.39|324.39|14
1726044160000|2024-09-11 08:42:40|326.43|324.43|326.24|324.24|326.43|324.43|326.22|324.22|12
1726044170000|2024-09-11 08:42:50|326.23|324.23|326.14|324.14|326.25|324.25|326.14|324.14|8
1726044180000|2024-09-11 08:43:00|326.13|324.13|326.02|324.02|326.13|324.13|325.96|323.96|17
1726044190000|2024-09-11 08:43:10|326.01|324.01|326.04|324.04|326.07|324.07|325.98|323.98|20
1726044200000|2024-09-11 08:43:20|326.05|324.05|326|324|326.05|324.05|325.93|323.93|12
1726044210000|2024-09-11 08:43:30|326.03|324.03|325.92|323.92|326.03|324.03|325.84|323.84|12
1726044220000|2024-09-11 08:43:40|325.91|323.91|325.92|323.92|325.93|323.93|325.89|323.89|15
1726044230000|2024-09-11 08:43:50|325.9|323.9|325.91|323.91|325.91|323.91|325.86|323.86|15
1726044240000|2024-09-11 08:44:00|325.89|323.89|325.86|323.86|325.9|323.9|325.86|323.86|14
1726044250000|2024-09-11 08:44:10|325.83|323.83|325.9|323.9|325.92|323.92|325.83|323.83|7
1726044260000|2024-09-11 08:44:20|325.89|323.89|325.85|323.85|325.92|323.92|325.85|323.85|21
1726044270000|2024-09-11 08:44:30|325.86|323.86|326.03|324.03|326.03|324.03|325.86|323.86|19
1726044280000|2024-09-11 08:44:40|326.04|324.04|326.04|324.04|326.06|324.06|326.01|324.01|7
1726044290000|2024-09-11 08:44:50|326.03|324.03|325.91|323.91|326.03|324.03|325.87|323.87|18
1726044300000|2024-09-11 08:45:00|325.92|323.92|326.03|324.03|326.05|324.05|325.86|323.86|22
1726044310000|2024-09-11 08:45:10|326.04|324.04|326.01|324.01|326.08|324.08|326.01|324.01|17
1726044320000|2024-09-11 08:45:20|326.05|324.05|326.1|324.1|326.12|324.12|326.02|324.02|14
1726044330000|2024-09-11 08:45:30|326.11|324.11|325.93|323.93|326.11|324.11|325.9|323.9|20
1726044340000|2024-09-11 08:45:40|325.95|323.95|325.95|323.95|325.96|323.96|325.93|323.93|19
1726044350000|2024-09-11 08:45:50|325.92|323.92|325.94|323.94|325.96|323.96|325.92|323.92|19
1726044360000|2024-09-11 08:46:00|325.93|323.93|325.95|323.95|325.96|323.96|325.89|323.89|21
1726044370000|2024-09-11 08:46:10|325.96|323.96|326.1|324.1|326.13|324.13|325.96|323.96|17
1726044380000|2024-09-11 08:46:20|325.79|323.79|325.8|323.8|325.8|323.8|325.74|323.74|19
1726044390000|2024-09-11 08:46:30|325.81|323.81|325.88|323.88|325.88|323.88|325.78|323.78|15
1726044400000|2024-09-11 08:46:40|325.87|323.87|325.88|323.88|325.91|323.91|325.84|323.84|16
1726044410000|2024-09-11 08:46:50|325.87|323.87|325.81|323.81|325.87|323.87|325.8|323.8|11
1726044420000|2024-09-11 08:47:00|325.8|323.8|325.73|323.73|325.87|323.87|325.72|323.72|21
1726044430000|2024-09-11 08:47:10|325.72|323.72|325.81|323.81|325.81|323.81|325.72|323.72|17
1726044440000|2024-09-11 08:47:20|325.82|323.82|325.88|323.88|325.89|323.89|325.82|323.82|6
1726044450000|2024-09-11 08:47:30|325.89|323.89|325.9|323.9|325.93|323.93|325.88|323.88|9
1726044460000|2024-09-11 08:47:40|325.92|323.92|325.89|323.89|325.94|323.94|325.87|323.87|10
1726044470000|2024-09-11 08:47:50|325.9|323.9|325.87|323.87|325.93|323.93|325.84|323.84|21
1726044480000|2024-09-11 08:48:00|325.88|323.88|325.88|323.88|325.9|323.9|325.84|323.84|8
1726044490000|2024-09-11 08:48:10|325.89|323.89|325.91|323.91|325.91|323.91|325.87|323.87|15
1726044500000|2024-09-11 08:48:20|325.9|323.9|325.9|323.9|325.91|323.91|325.86|323.86|18
1726044510000|2024-09-11 08:48:30|325.89|323.89|325.91|323.91|325.92|323.92|325.89|323.89|13
1726044520000|2024-09-11 08:48:40|325.9|323.9|325.65|323.65|325.91|323.91|325.63|323.63|19
1726044530000|2024-09-11 08:48:50|325.68|323.68|325.68|323.68|325.69|323.69|325.66|323.66|9
1726044540000|2024-09-11 08:49:00|325.67|323.67|325.68|323.68|325.71|323.71|325.65|323.65|11
1726044550000|2024-09-11 08:49:10|325.69|323.69|325.53|323.53|325.69|323.69|325.49|323.49|22
1726044560000|2024-09-11 08:49:20|325.52|323.52|325.52|323.52|325.61|323.61|325.52|323.52|14
1726044570000|2024-09-11 08:49:30|325.53|323.53|325.53|323.53|325.54|323.54|325.52|323.52|8
1726044580000|2024-09-11 08:49:40|325.54|323.54|325.51|323.51|325.55|323.55|325.51|323.51|7
1726044590000|2024-09-11 08:49:50|325.53|323.53|325.53|323.53|325.58|323.58|325.51|323.51|17
1726044600000|2024-09-11 08:50:00|325.54|323.54|325.68|323.68|325.72|323.72|325.52|323.52|15
1726044610000|2024-09-11 08:50:10|325.66|323.66|325.68|323.68|325.69|323.69|325.64|323.64|16
1726044620000|2024-09-11 08:50:20|325.67|323.67|325.67|323.67|325.72|323.72|325.65|323.65|17
1726044630000|2024-09-11 08:50:30|325.69|323.69|325.71|323.71|325.71|323.71|325.66|323.66|24
1726044640000|2024-09-11 08:50:40|325.7|323.7|325.77|323.77|325.81|323.81|325.7|323.7|10
1726044650000|2024-09-11 08:50:50|325.78|323.78|325.79|323.79|325.8|323.8|325.78|323.78|11
1726044660000|2024-09-11 08:51:00|325.82|323.82|325.79|323.79|325.82|323.82|325.77|323.77|22
1726044670000|2024-09-11 08:51:10|325.8|323.8|325.83|323.83|325.84|323.84|325.79|323.79|14
1726044680000|2024-09-11 08:51:20|325.82|323.82|325.81|323.81|325.86|323.86|325.8|323.8|17
1726044690000|2024-09-11 08:51:30|325.82|323.82|325.85|323.85|325.86|323.86|325.82|323.82|9
1726044700000|2024-09-11 08:51:40|325.84|323.84|325.85|323.85|325.85|323.85|325.84|323.84|4
1726044710000|2024-09-11 08:51:50|325.84|323.84|325.68|323.68|325.87|323.87|325.63|323.63|12
1726044720000|2024-09-11 08:52:00|325.69|323.69|325.81|323.81|325.89|323.89|325.69|323.69|17
1726044730000|2024-09-11 08:52:10|325.82|323.82|325.74|323.74|325.85|323.85|325.74|323.74|12
1726044740000|2024-09-11 08:52:20|325.75|323.75|325.84|323.84|325.84|323.84|325.75|323.75|12
1726044750000|2024-09-11 08:52:30|325.83|323.83|325.94|323.94|325.95|323.95|325.83|323.83|10
1726044760000|2024-09-11 08:52:40|325.95|323.95|325.98|323.98|326.01|324.01|325.94|323.94|13
1726044770000|2024-09-11 08:52:50|325.99|323.99|326.07|324.07|326.11|324.11|325.99|323.99|12
1726044780000|2024-09-11 08:53:00|326.08|324.08|326.13|324.13|326.13|324.13|326.07|324.07|10
1726044790000|2024-09-11 08:53:10|326.1|324.1|326.09|324.09|326.12|324.12|326.08|324.08|9
1726044800000|2024-09-11 08:53:20|326.08|324.08|325.99|323.99|326.08|324.08|325.96|323.96|12
1726044810000|2024-09-11 08:53:30|325.97|323.97|326|324|326|324|325.95|323.95|8
1726044820000|2024-09-11 08:53:40|326.01|324.01|326.06|324.06|326.1|324.1|326.01|324.01|12
1726044830000|2024-09-11 08:53:50|326.05|324.05|326.19|324.19|326.19|324.19|326.03|324.03|11
1726044840000|2024-09-11 08:54:00|326.18|324.18|326.18|324.18|326.18|324.18|326.15|324.15|9
1726044850000|2024-09-11 08:54:10|326.17|324.17|325.98|323.98|326.2|324.2|325.95|323.95|16
1726044860000|2024-09-11 08:54:20|325.99|323.99|326|324|326|324|325.93|323.93|9
1726044870000|2024-09-11 08:54:30|326.01|324.01|325.98|323.98|326.01|324.01|325.97|323.97|12
1726044880000|2024-09-11 08:54:40|326|324|325.98|323.98|326|324|325.96|323.96|15
1726044890000|2024-09-11 08:54:50|325.99|323.99|326.06|324.06|326.06|324.06|325.99|323.99|20
1726044900000|2024-09-11 08:55:00|326.08|324.08|326.14|324.14|326.16|324.16|325.97|323.97|24
1726044910000|2024-09-11 08:55:10|326.13|324.13|326.1|324.1|326.14|324.14|326.08|324.08|12
1726044920000|2024-09-11 08:55:20|326.11|324.11|326.13|324.13|326.14|324.14|326.11|324.11|9
1726044930000|2024-09-11 08:55:30|326.12|324.12|326.16|324.16|326.17|324.17|326.12|324.12|11
1726044940000|2024-09-11 08:55:40|326.17|324.17|326.36|324.36|326.36|324.36|326.17|324.17|14
1726044950000|2024-09-11 08:55:50|326.38|324.38|326.46|324.46|326.46|324.46|326.37|324.37|16
1726044960000|2024-09-11 08:56:00|326.47|324.47|326.47|324.47|326.48|324.48|326.44|324.44|13
1726044970000|2024-09-11 08:56:10|326.46|324.46|326.49|324.49|326.52|324.52|326.44|324.44|13
1726044980000|2024-09-11 08:56:20|326.5|324.5|326.5|324.5|326.59|324.59|326.48|324.48|10
1726044990000|2024-09-11 08:56:30|326.49|324.49|326.49|324.49|326.49|324.49|326.49|324.49|1
1726045000000|2024-09-11 08:56:40|326.47|324.47|326.45|324.45|326.47|324.47|326.44|324.44|4
1726045010000|2024-09-11 08:56:50|326.47|324.47|326.46|324.46|326.47|324.47|326.46|324.46|2
1726045020000|2024-09-11 08:57:00|326.47|324.47|326.5|324.5|326.53|324.53|326.47|324.47|12
1726045030000|2024-09-11 08:57:10|326.49|324.49|326.45|324.45|326.52|324.52|326.44|324.44|14
1726045040000|2024-09-11 08:57:20|326.46|324.46|326.46|324.46|326.46|324.46|326.46|324.46|1
1726045050000|2024-09-11 08:57:30|326.47|324.47|326.49|324.49|326.5|324.5|326.47|324.47|13
1726045060000|2024-09-11 08:57:40|326.5|324.5|326.49|324.49|326.5|324.5|326.48|324.48|7
1726045070000|2024-09-11 08:57:50|326.5|324.5|326.54|324.54|326.54|324.54|326.49|324.49|7
1726045080000|2024-09-11 08:58:00|326.53|324.53|326.7|324.7|326.7|324.7|326.53|324.53|17
1726045090000|2024-09-11 08:58:10|326.72|324.72|326.7|324.7|326.75|324.75|326.7|324.7|13
1726045100000|2024-09-11 08:58:20|326.71|324.71|326.69|324.69|326.73|324.73|326.69|324.69|6
1726045110000|2024-09-11 08:58:30|326.67|324.67|326.7|324.7|326.7|324.7|326.67|324.67|3
1726045120000|2024-09-11 08:58:40|326.69|324.69|326.7|324.7|326.71|324.71|326.68|324.68|12
1726045130000|2024-09-11 08:58:50|326.71|324.71|326.7|324.7|326.71|324.71|326.7|324.7|6
1726045140000|2024-09-11 08:59:00|326.69|324.69|326.65|324.65|326.69|324.69|326.65|324.65|5
1726045150000|2024-09-11 08:59:10|326.64|324.64|326.55|324.55|326.64|324.64|326.55|324.55|16
1726045160000|2024-09-11 08:59:20|326.54|324.54|326.45|324.45|326.54|324.54|326.43|324.43|12
1726045170000|2024-09-11 08:59:30|326.46|324.46|326.37|324.37|326.47|324.47|326.37|324.37|9
1726045180000|2024-09-11 08:59:40|326.36|324.36|326.38|324.38|326.38|324.38|326.32|324.32|13
1726045190000|2024-09-11 08:59:50|326.39|324.39|326.43|324.43|326.44|324.44|326.39|324.39|4
1726045200000|2024-09-11 09:00:00|326.4|324.4|326.27|324.27|326.4|324.4|326.26|324.26|16
1726045210000|2024-09-11 09:00:10|326.26|324.26|326.18|324.18|326.26|324.26|326.15|324.15|9
1726045220000|2024-09-11 09:00:20|326.21|324.21|326.28|324.28|326.3|324.3|326.2|324.2|14
1726045230000|2024-09-11 09:00:30|326.29|324.29|326.37|324.37|326.37|324.37|326.28|324.28|13
1726045240000|2024-09-11 09:00:40|326.39|324.39|326.46|324.46|326.48|324.48|326.39|324.39|13
1726045250000|2024-09-11 09:00:50|326.45|324.45|326.43|324.43|326.46|324.46|326.43|324.43|12
1726045260000|2024-09-11 09:01:00|326.44|324.44|326.53|324.53|326.59|324.59|326.43|324.43|13
1726045270000|2024-09-11 09:01:10|326.51|324.51|326.57|324.57|326.57|324.57|326.46|324.46|12
1726045280000|2024-09-11 09:01:20|326.58|324.58|326.55|324.55|326.58|324.58|326.49|324.49|15
1726045290000|2024-09-11 09:01:30|326.54|324.54|326.59|324.59|326.63|324.63|326.54|324.54|10
1726045300000|2024-09-11 09:01:40|326.63|324.63|326.57|324.57|326.67|324.67|326.57|324.57|7
1726045310000|2024-09-11 09:01:50|326.58|324.58|326.6|324.6|326.62|324.62|326.58|324.58|7
1726045320000|2024-09-11 09:02:00|326.59|324.59|326.6|324.6|326.6|324.6|326.47|324.47|8
1726045330000|2024-09-11 09:02:10|326.62|324.62|326.66|324.66|326.73|324.73|326.62|324.62|19
1726045340000|2024-09-11 09:02:20|326.65|324.65|326.73|324.73|326.78|324.78|326.65|324.65|17
1726045350000|2024-09-11 09:02:30|326.74|324.74|326.72|324.72|326.75|324.75|326.68|324.68|15
1726045360000|2024-09-11 09:02:40|326.71|324.71|326.72|324.72|326.72|324.72|326.7|324.7|12
1726045370000|2024-09-11 09:02:50|326.7|324.7|326.7|324.7|326.72|324.72|326.69|324.69|13
1726045380000|2024-09-11 09:03:00|326.69|324.69|326.72|324.72|326.73|324.73|326.69|324.69|17
1726045390000|2024-09-11 09:03:10|326.73|324.73|326.79|324.79|326.8|324.8|326.72|324.72|13
1726045400000|2024-09-11 09:03:20|326.8|324.8|326.91|324.91|326.96|324.96|326.8|324.8|12
1726045410000|2024-09-11 09:03:30|326.92|324.92|326.91|324.91|326.93|324.93|326.86|324.86|17
1726045420000|2024-09-11 09:03:40|326.89|324.89|326.81|324.81|326.91|324.91|326.81|324.81|13
1726045430000|2024-09-11 09:03:50|326.79|324.79|326.8|324.8|326.8|324.8|326.75|324.75|16
1726045440000|2024-09-11 09:04:00|326.79|324.79|326.81|324.81|326.81|324.81|326.79|324.79|7
1726045450000|2024-09-11 09:04:10|326.84|324.84|326.95|324.95|326.95|324.95|326.84|324.84|14
1726045460000|2024-09-11 09:04:20|326.93|324.93|326.94|324.94|326.95|324.95|326.92|324.92|10
1726045470000|2024-09-11 09:04:30|326.93|324.93|326.96|324.96|326.96|324.96|326.93|324.93|12
1726045480000|2024-09-11 09:04:40|326.95|324.95|326.91|324.91|326.95|324.95|326.9|324.9|10
1726045490000|2024-09-11 09:04:50|326.92|324.92|326.91|324.91|326.94|324.94|326.91|324.91|11
1726045500000|2024-09-11 09:05:00|326.92|324.92|326.94|324.94|326.94|324.94|326.91|324.91|9
1726045510000|2024-09-11 09:05:10|326.95|324.95|327.13|325.13|327.13|325.13|326.93|324.93|11
1726045520000|2024-09-11 09:05:20|327.11|325.11|327.26|325.26|327.27|325.27|327.11|325.11|11
1726045530000|2024-09-11 09:05:30|327.27|325.27|327.26|325.26|327.28|325.28|327.25|325.25|19
1726045540000|2024-09-11 09:05:40|327.27|325.27|327.2|325.2|327.27|325.27|327.2|325.2|20
1726045550000|2024-09-11 09:05:50|327.19|325.19|327.06|325.06|327.19|325.19|327.06|325.06|14
1726045560000|2024-09-11 09:06:00|327.07|325.07|327.21|325.21|327.23|325.23|327.06|325.06|16
1726045570000|2024-09-11 09:06:10|327.2|325.2|327.09|325.09|327.2|325.2|327.09|325.09|16
1726045580000|2024-09-11 09:06:20|327.08|325.08|326.95|324.95|327.08|325.08|326.95|324.95|10
1726045590000|2024-09-11 09:06:30|326.97|324.97|326.97|324.97|326.97|324.97|326.94|324.94|6
1726045600000|2024-09-11 09:06:40|326.98|324.98|327.01|325.01|327.02|325.02|326.97|324.97|10
1726045610000|2024-09-11 09:06:50|326.99|324.99|327.01|325.01|327.01|325.01|326.94|324.94|13
1726045620000|2024-09-11 09:07:00|327.05|325.05|327.02|325.02|327.05|325.05|327.01|325.01|6
1726045630000|2024-09-11 09:07:10|327.04|325.04|327.13|325.13|327.14|325.14|327.04|325.04|13
1726045640000|2024-09-11 09:07:20|327.14|325.14|327.12|325.12|327.18|325.18|327.09|325.09|23
1726045650000|2024-09-11 09:07:30|327.1|325.1|327.15|325.15|327.16|325.16|327.1|325.1|14
1726045660000|2024-09-11 09:07:40|327.14|325.14|327.29|325.29|327.29|325.29|327.13|325.13|11
1726045670000|2024-09-11 09:07:50|327.3|325.3|327.31|325.31|327.31|325.31|327.29|325.29|8
1726045680000|2024-09-11 09:08:00|327.27|325.27|327.26|325.26|327.28|325.28|327.24|325.24|17
1726045690000|2024-09-11 09:08:10|327.28|325.28|327.36|325.36|327.38|325.38|327.26|325.26|14
1726045700000|2024-09-11 09:08:20|327.35|325.35|327.31|325.31|327.38|325.38|327.3|325.3|18
1726045710000|2024-09-11 09:08:30|327.3|325.3|327.31|325.31|327.34|325.34|327.3|325.3|15
1726045720000|2024-09-11 09:08:40|327.33|325.33|327.31|325.31|327.35|325.35|327.31|325.31|18
1726045730000|2024-09-11 09:08:50|327.33|325.33|327.25|325.25|327.33|325.33|327.25|325.25|16
1726045740000|2024-09-11 09:09:00|327.24|325.24|327.26|325.26|327.28|325.28|327.21|325.21|19
1726045750000|2024-09-11 09:09:10|327.28|325.28|327.12|325.12|327.28|325.28|327.11|325.11|20
1726045760000|2024-09-11 09:09:20|327.13|325.13|327.12|325.12|327.15|325.15|327.12|325.12|13
1726045770000|2024-09-11 09:09:30|327.13|325.13|327.23|325.23|327.23|325.23|327.12|325.12|13
1726045780000|2024-09-11 09:09:40|327.24|325.24|327.36|325.36|327.36|325.36|327.22|325.22|9
1726045790000|2024-09-11 09:09:50|327.39|325.39|327.54|325.54|327.54|325.54|327.37|325.37|13
1726045800000|2024-09-11 09:10:00|327.55|325.55|327.36|325.36|327.58|325.58|327.36|325.36|8
1726045810000|2024-09-11 09:10:10|327.38|325.38|327.38|325.38|327.38|325.38|327.37|325.37|5
1726045820000|2024-09-11 09:10:20|327.39|325.39|327.53|325.53|327.54|325.54|327.39|325.39|13
1726045830000|2024-09-11 09:10:30|327.52|325.52|327.52|325.52|327.55|325.55|327.5|325.5|11
1726045840000|2024-09-11 09:10:40|327.51|325.51|327.5|325.5|327.51|325.51|327.46|325.46|6
1726045850000|2024-09-11 09:10:50|327.47|325.47|327.47|325.47|327.47|325.47|327.46|325.46|3
1726045860000|2024-09-11 09:11:00|327.46|325.46|327.41|325.41|327.46|325.46|327.41|325.41|4
1726045870000|2024-09-11 09:11:10|327.4|325.4|327.49|325.49|327.49|325.49|327.36|325.36|10
1726045880000|2024-09-11 09:11:20|327.5|325.5|327.52|325.52|327.57|325.57|327.5|325.5|12
1726045890000|2024-09-11 09:11:30|327.5|325.5|327.46|325.46|327.5|325.5|327.46|325.46|4
1726045900000|2024-09-11 09:11:40|327.47|325.47|327.54|325.54|327.54|325.54|327.47|325.47|10
1726045910000|2024-09-11 09:11:50|327.57|325.57|327.7|325.7|327.7|325.7|327.57|325.57|12
1726045920000|2024-09-11 09:12:00|327.69|325.69|327.75|325.75|327.76|325.76|327.68|325.68|9
1726045930000|2024-09-11 09:12:10|327.73|325.73|327.79|325.79|327.79|325.79|327.73|325.73|14
1726045940000|2024-09-11 09:12:20|327.8|325.8|327.84|325.84|327.85|325.85|327.77|325.77|12
1726045950000|2024-09-11 09:12:30|327.83|325.83|327.86|325.86|327.89|325.89|327.82|325.82|17
1726045960000|2024-09-11 09:12:40|327.85|325.85|327.76|325.76|327.85|325.85|327.73|325.73|9
1726045970000|2024-09-11 09:12:50|327.77|325.77|327.8|325.8|327.8|325.8|327.77|325.77|7
1726045980000|2024-09-11 09:13:00|327.82|325.82|327.63|325.63|327.82|325.82|327.61|325.61|14
1726045990000|2024-09-11 09:13:10|327.56|325.56|327.47|325.47|327.59|325.59|327.47|325.47|15
1726046000000|2024-09-11 09:13:20|327.46|325.46|327.45|325.45|327.48|325.48|327.44|325.44|11
1726046010000|2024-09-11 09:13:30|327.46|325.46|327.52|325.52|327.52|325.52|327.44|325.44|9
1726046020000|2024-09-11 09:13:40|327.54|325.54|327.64|325.64|327.67|325.67|327.54|325.54|9
1726046030000|2024-09-11 09:13:50|327.63|325.63|327.6|325.6|327.63|325.63|327.6|325.6|4
1726046040000|2024-09-11 09:14:00|327.58|325.58|327.53|325.53|327.58|325.58|327.52|325.52|8
1726046050000|2024-09-11 09:14:10|327.54|325.54|327.58|325.58|327.61|325.61|327.54|325.54|7
1726046060000|2024-09-11 09:14:20|327.57|325.57|327.58|325.58|327.58|325.58|327.55|325.55|5
1726046070000|2024-09-11 09:14:30|327.6|325.6|327.62|325.62|327.62|325.62|327.6|325.6|11
1726046080000|2024-09-11 09:14:40|327.61|325.61|327.48|325.48|327.64|325.64|327.48|325.48|8
1726046090000|2024-09-11 09:14:50|327.49|325.49|327.48|325.48|327.5|325.5|327.47|325.47|15
1726046100000|2024-09-11 09:15:00|327.47|325.47|327.44|325.44|327.47|325.47|327.44|325.44|13
1726046110000|2024-09-11 09:15:10|327.43|325.43|327.32|325.32|327.43|325.43|327.32|325.32|14
1726046120000|2024-09-11 09:15:20|327.33|325.33|327.26|325.26|327.35|325.35|327.26|325.26|12
1726046130000|2024-09-11 09:15:30|327.27|325.27|327.33|325.33|327.34|325.34|327.24|325.24|13
1726046140000|2024-09-11 09:15:40|327.31|325.31|327.27|325.27|327.31|325.31|327.26|325.26|7
1726046150000|2024-09-11 09:15:50|327.28|325.28|327.22|325.22|327.28|325.28|327.21|325.21|8
1726046160000|2024-09-11 09:16:00|327.23|325.23|327.26|325.26|327.26|325.26|327.19|325.19|10
1726046170000|2024-09-11 09:16:10|327.27|325.27|327.27|325.27|327.38|325.38|327.25|325.25|16
1726046180000|2024-09-11 09:16:20|327.26|325.26|327.46|325.46|327.53|325.53|327.26|325.26|16
1726046190000|2024-09-11 09:16:30|327.47|325.47|327.54|325.54|327.57|325.57|327.47|325.47|9
1726046200000|2024-09-11 09:16:40|327.5|325.5|327.51|325.51|327.52|325.52|327.47|325.47|11
1726046210000|2024-09-11 09:16:50|327.52|325.52|327.51|325.51|327.52|325.52|327.51|325.51|2
1726046220000|2024-09-11 09:17:00|327.52|325.52|327.5|325.5|327.54|325.54|327.5|325.5|6
1726046230000|2024-09-11 09:17:10|327.52|325.52|327.64|325.64|327.64|325.64|327.52|325.52|8
1726046240000|2024-09-11 09:17:20|327.68|325.68|327.65|325.65|327.7|325.7|327.65|325.65|11
1726046250000|2024-09-11 09:17:30|327.66|325.66|327.73|325.73|327.73|325.73|327.66|325.66|11
1726046260000|2024-09-11 09:17:40|327.74|325.74|327.82|325.82|327.84|325.84|327.72|325.72|18
1726046270000|2024-09-11 09:17:50|327.8|325.8|327.84|325.84|327.85|325.85|327.77|325.77|16
1726046280000|2024-09-11 09:18:00|327.85|325.85|327.82|325.82|327.85|325.85|327.77|325.77|15
1726046290000|2024-09-11 09:18:10|327.81|325.81|327.86|325.86|327.91|325.91|327.81|325.81|15
1726046300000|2024-09-11 09:18:20|327.89|325.89|327.76|325.76|327.89|325.89|327.76|325.76|13
1726046310000|2024-09-11 09:18:30|327.78|325.78|327.77|325.77|327.8|325.8|327.76|325.76|12
1726046320000|2024-09-11 09:18:40|327.76|325.76|327.79|325.79|327.8|325.8|327.75|325.75|14
1726046330000|2024-09-11 09:18:50|327.77|325.77|327.77|325.77|327.78|325.78|327.76|325.76|6
1726046340000|2024-09-11 09:19:00|327.76|325.76|327.67|325.67|327.76|325.76|327.66|325.66|17
1726046350000|2024-09-11 09:19:10|327.68|325.68|327.76|325.76|327.76|325.76|327.67|325.67|12
1726046360000|2024-09-11 09:19:20|327.75|325.75|327.74|325.74|327.77|325.77|327.7|325.7|13
1726046370000|2024-09-11 09:19:30|327.72|325.72|327.75|325.75|327.76|325.76|327.72|325.72|11
1726046380000|2024-09-11 09:19:40|327.76|325.76|327.84|325.84|327.84|325.84|327.76|325.76|8
1726046390000|2024-09-11 09:19:50|327.83|325.83|327.84|325.84|327.85|325.85|327.82|325.82|10
1726046400000|2024-09-11 09:20:00|327.83|325.83|327.83|325.83|327.86|325.86|327.79|325.79|9
1726046410000|2024-09-11 09:20:10|327.84|325.84|327.67|325.67|327.84|325.84|327.66|325.66|13
1726046420000|2024-09-11 09:20:20|327.68|325.68|327.74|325.74|327.74|325.74|327.64|325.64|14
1726046430000|2024-09-11 09:20:30|327.8|325.8|327.82|325.82|327.82|325.82|327.8|325.8|11
1726046440000|2024-09-11 09:20:40|327.81|325.81|327.81|325.81|327.82|325.82|327.8|325.8|5
1726046450000|2024-09-11 09:20:50|327.8|325.8|327.82|325.82|327.83|325.83|327.79|325.79|5
1726046460000|2024-09-11 09:21:00|327.83|325.83|327.8|325.8|327.84|325.84|327.79|325.79|9
1726046470000|2024-09-11 09:21:10|327.82|325.82|327.82|325.82|327.83|325.83|327.81|325.81|5
1726046480000|2024-09-11 09:21:20|327.81|325.81|327.82|325.82|327.82|325.82|327.8|325.8|3
1726046490000|2024-09-11 09:21:30|327.8|325.8|327.53|325.53|327.8|325.8|327.52|325.52|18
1726046500000|2024-09-11 09:21:40|327.52|325.52|327.56|325.56|327.57|325.57|327.52|325.52|9
1726046510000|2024-09-11 09:21:50|327.57|325.57|327.7|325.7|327.7|325.7|327.57|325.57|15
1726046520000|2024-09-11 09:22:00|327.71|325.71|327.68|325.68|327.72|325.72|327.66|325.66|19
1726046530000|2024-09-11 09:22:10|327.69|325.69|327.69|325.69|327.69|325.69|327.68|325.68|3
1726046540000|2024-09-11 09:22:20|327.68|325.68|327.71|325.71|327.71|325.71|327.68|325.68|6
1726046550000|2024-09-11 09:22:30|327.72|325.72|327.69|325.69|327.72|325.72|327.68|325.68|9
1726046560000|2024-09-11 09:22:40|327.68|325.68|327.68|325.68|327.69|325.69|327.68|325.68|3
1726046570000|2024-09-11 09:22:50|327.69|325.69|327.82|325.82|327.82|325.82|327.69|325.69|13
1726046580000|2024-09-11 09:23:00|327.8|325.8|327.84|325.84|327.87|325.87|327.78|325.78|12
1726046590000|2024-09-11 09:23:10|327.83|325.83|327.96|325.96|328|326|327.83|325.83|10
1726046600000|2024-09-11 09:23:20|327.94|325.94|327.99|325.99|328|326|327.94|325.94|8
1726046610000|2024-09-11 09:23:30|328.12|326.12|328.25|326.25|328.25|326.25|328.12|326.12|15
1726046620000|2024-09-11 09:23:40|328.24|326.24|328.36|326.36|328.36|326.36|328.24|326.24|10
1726046630000|2024-09-11 09:23:50|328.34|326.34|328.18|326.18|328.36|326.36|328.18|326.18|17
1726046640000|2024-09-11 09:24:00|328.17|326.17|328.25|326.25|328.26|326.26|328.12|326.12|14
1726046650000|2024-09-11 09:24:10|328.24|326.24|328.01|326.01|328.24|326.24|328.01|326.01|10
1726046660000|2024-09-11 09:24:20|327.99|325.99|327.97|325.97|327.99|325.99|327.94|325.94|10
1726046670000|2024-09-11 09:24:30|327.95|325.95|327.99|325.99|328|326|327.95|325.95|12
1726046680000|2024-09-11 09:24:40|328.01|326.01|327.72|325.72|328.02|326.02|327.72|325.72|17
1726046690000|2024-09-11 09:24:50|327.73|325.73|327.76|325.76|327.79|325.79|327.73|325.73|13
1726046700000|2024-09-11 09:25:00|327.73|325.73|327.7|325.7|327.73|325.73|327.62|325.62|21
1726046710000|2024-09-11 09:25:10|327.69|325.69|327.73|325.73|327.73|325.73|327.69|325.69|14
1726046720000|2024-09-11 09:25:20|327.74|325.74|327.74|325.74|327.78|325.78|327.73|325.73|13
1726046730000|2024-09-11 09:25:30|327.72|325.72|327.69|325.69|327.75|325.75|327.67|325.67|17
1726046740000|2024-09-11 09:25:40|327.68|325.68|327.52|325.52|327.68|325.68|327.43|325.43|16
1726046750000|2024-09-11 09:25:50|327.53|325.53|327.45|325.45|327.56|325.56|327.44|325.44|14
1726046760000|2024-09-11 09:26:00|327.46|325.46|327.57|325.57|327.57|325.57|327.43|325.43|23
1726046770000|2024-09-11 09:26:10|327.56|325.56|327.74|325.74|327.74|325.74|327.54|325.54|18
1726046780000|2024-09-11 09:26:20|327.75|325.75|327.82|325.82|327.84|325.84|327.73|325.73|17
1726046790000|2024-09-11 09:26:30|327.86|325.86|327.78|325.78|327.87|325.87|327.77|325.77|17
1726046800000|2024-09-11 09:26:40|327.76|325.76|327.75|325.75|327.78|325.78|327.75|325.75|5
1726046810000|2024-09-11 09:26:50|327.74|325.74|327.66|325.66|327.77|325.77|327.66|325.66|19
1726046820000|2024-09-11 09:27:00|327.65|325.65|327.66|325.66|327.66|325.66|327.63|325.63|10
1726046830000|2024-09-11 09:27:10|327.67|325.67|327.75|325.75|327.77|325.77|327.67|325.67|17
1726046840000|2024-09-11 09:27:20|327.76|325.76|327.95|325.95|327.95|325.95|327.76|325.76|20
1726046850000|2024-09-11 09:27:30|327.94|325.94|327.98|325.98|327.98|325.98|327.94|325.94|11
1726046860000|2024-09-11 09:27:40|327.96|325.96|328.04|326.04|328.04|326.04|327.93|325.93|14
1726046870000|2024-09-11 09:27:50|328.08|326.08|328|326|328.12|326.12|328|326|17
1726046880000|2024-09-11 09:28:00|327.99|325.99|327.96|325.96|328.05|326.05|327.96|325.96|14
1726046890000|2024-09-11 09:28:10|327.95|325.95|327.86|325.86|327.95|325.95|327.86|325.86|9
1726046900000|2024-09-11 09:28:20|327.87|325.87|327.87|325.87|327.88|325.88|327.85|325.85|8
1726046910000|2024-09-11 09:28:30|327.84|325.84|327.8|325.8|327.84|325.84|327.75|325.75|21
1726046920000|2024-09-11 09:28:40|327.81|325.81|327.78|325.78|327.86|325.86|327.78|325.78|16
1726046930000|2024-09-11 09:28:50|327.76|325.76|327.85|325.85|327.85|325.85|327.76|325.76|10
1726046940000|2024-09-11 09:29:00|327.84|325.84|327.83|325.83|327.86|325.86|327.82|325.82|17
1726046950000|2024-09-11 09:29:10|327.8|325.8|327.74|325.74|327.8|325.8|327.71|325.71|11
1726046960000|2024-09-11 09:29:20|327.73|325.73|327.76|325.76|327.76|325.76|327.72|325.72|8
1726046970000|2024-09-11 09:29:30|327.77|325.77|327.76|325.76|327.77|325.77|327.75|325.75|7
1726046980000|2024-09-11 09:29:40|327.75|325.75|327.76|325.76|327.76|325.76|327.73|325.73|8
1726046990000|2024-09-11 09:29:50|327.79|325.79|327.91|325.91|327.91|325.91|327.76|325.76|9
1726047000000|2024-09-11 09:30:00|327.94|325.94|328.15|326.15|328.15|326.15|327.91|325.91|22
1726047010000|2024-09-11 09:30:10|328.14|326.14|328.22|326.22|328.23|326.23|328.14|326.14|13
1726047020000|2024-09-11 09:30:20|328.18|326.18|328.21|326.21|328.23|326.23|328.18|326.18|13
1726047030000|2024-09-11 09:30:30|328.22|326.22|328.33|326.33|328.35|326.35|328.22|326.22|14
1726047040000|2024-09-11 09:30:40|328.34|326.34|328.43|326.43|328.44|326.44|328.34|326.34|8
1726047050000|2024-09-11 09:30:50|328.45|326.45|328.43|326.43|328.45|326.45|328.43|326.43|4
1726047060000|2024-09-11 09:31:00|328.44|326.44|328.54|326.54|328.59|326.59|328.44|326.44|21
1726047070000|2024-09-11 09:31:10|328.55|326.55|328.47|326.47|328.56|326.56|328.47|326.47|21
1726047080000|2024-09-11 09:31:20|328.45|326.45|328.25|326.25|328.45|326.45|328.25|326.25|17
1726047090000|2024-09-11 09:31:30|328.26|326.26|328.28|326.28|328.29|326.29|328.25|326.25|15
1726047100000|2024-09-11 09:31:40|328.29|326.29|328.35|326.35|328.35|326.35|328.29|326.29|11
1726047110000|2024-09-11 09:31:50|328.36|326.36|328.42|326.42|328.42|326.42|328.32|326.32|16
1726047120000|2024-09-11 09:32:00|328.44|326.44|328.37|326.37|328.45|326.45|328.35|326.35|15
1726047130000|2024-09-11 09:32:10|328.36|326.36|328.25|326.25|328.37|326.37|328.25|326.25|13
1726047140000|2024-09-11 09:32:20|328.26|326.26|328.28|326.28|328.3|326.3|328.26|326.26|7
1726047150000|2024-09-11 09:32:30|328.29|326.29|328.24|326.24|328.29|326.29|328.24|326.24|5
1726047160000|2024-09-11 09:32:40|328.25|326.25|328.28|326.28|328.29|326.29|328.24|326.24|13
1726047170000|2024-09-11 09:32:50|328.29|326.29|328.36|326.36|328.39|326.39|328.29|326.29|20
1726047180000|2024-09-11 09:33:00|328.35|326.35|328.33|326.33|328.35|326.35|328.31|326.31|7
1726047190000|2024-09-11 09:33:10|328.32|326.32|328.18|326.18|328.32|326.32|328.18|326.18|10
1726047200000|2024-09-11 09:33:20|328.2|326.2|328.32|326.32|328.33|326.33|328.18|326.18|14
1726047210000|2024-09-11 09:33:30|328.33|326.33|328.31|326.31|328.37|326.37|328.31|326.31|15
1726047220000|2024-09-11 09:33:40|328.32|326.32|328.36|326.36|328.37|326.37|328.31|326.31|13
1726047230000|2024-09-11 09:33:50|328.37|326.37|328.17|326.17|328.37|326.37|328.15|326.15|18
1726047240000|2024-09-11 09:34:00|328.18|326.18|328.4|326.4|328.4|326.4|328.17|326.17|19
1726047250000|2024-09-11 09:34:10|328.43|326.43|328.54|326.54|328.55|326.55|328.37|326.37|14
1726047260000|2024-09-11 09:34:20|328.51|326.51|328.38|326.38|328.53|326.53|328.37|326.37|14
1726047270000|2024-09-11 09:34:30|328.34|326.34|328.35|326.35|328.37|326.37|328.33|326.33|12
1726047280000|2024-09-11 09:34:40|328.36|326.36|328.37|326.37|328.37|326.37|328.35|326.35|4
1726047290000|2024-09-11 09:34:50|328.38|326.38|328.37|326.37|328.38|326.38|328.37|326.37|6
1726047300000|2024-09-11 09:35:00|328.43|326.43|328.44|326.44|328.52|326.52|328.37|326.37|14
1726047310000|2024-09-11 09:35:10|328.42|326.42|328.54|326.54|328.54|326.54|328.4|326.4|17
1726047320000|2024-09-11 09:35:20|328.55|326.55|328.39|326.39|328.55|326.55|328.34|326.34|14
1726047330000|2024-09-11 09:35:30|328.37|326.37|328.35|326.35|328.39|326.39|328.33|326.33|12
1726047340000|2024-09-11 09:35:40|328.34|326.34|328.26|326.26|328.35|326.35|328.26|326.26|9
1726047350000|2024-09-11 09:35:50|328.27|326.27|328.27|326.27|328.28|326.28|328.22|326.22|15
1726047360000|2024-09-11 09:36:00|328.26|326.26|328.26|326.26|328.28|326.28|328.25|326.25|14
1726047370000|2024-09-11 09:36:10|328.27|326.27|328.27|326.27|328.27|326.27|328.24|326.24|8
1726047380000|2024-09-11 09:36:20|328.28|326.28|328.2|326.2|328.29|326.29|328.2|326.2|9
1726047390000|2024-09-11 09:36:30|328.19|326.19|328.19|326.19|328.19|326.19|328.16|326.16|15
1726047400000|2024-09-11 09:36:40|328.2|326.2|328.17|326.17|328.23|326.23|328.17|326.17|9
1726047410000|2024-09-11 09:36:50|328.18|326.18|328.21|326.21|328.23|326.23|328.17|326.17|16
1726047420000|2024-09-11 09:37:00|328.19|326.19|328.14|326.14|328.19|326.19|328.09|326.09|11
1726047430000|2024-09-11 09:37:10|328.12|326.12|328.18|326.18|328.19|326.19|328.12|326.12|15
1726047440000|2024-09-11 09:37:20|328.19|326.19|328.2|326.2|328.21|326.21|328.18|326.18|18
1726047450000|2024-09-11 09:37:30|328.21|326.21|328.29|326.29|328.38|326.38|328.21|326.21|15
1726047460000|2024-09-11 09:37:40|328.28|326.28|328.27|326.27|328.28|326.28|328.26|326.26|9
1726047470000|2024-09-11 09:37:50|328.26|326.26|328.28|326.28|328.29|326.29|328.26|326.26|6
1726047480000|2024-09-11 09:38:00|328.29|326.29|328.28|326.28|328.32|326.32|328.26|326.26|11
1726047490000|2024-09-11 09:38:10|328.26|326.26|328.33|326.33|328.35|326.35|328.26|326.26|9
1726047500000|2024-09-11 09:38:20|328.31|326.31|328.25|326.25|328.31|326.31|328.23|326.23|15
1726047510000|2024-09-11 09:38:30|328.24|326.24|328.06|326.06|328.24|326.24|328.06|326.06|6
1726047520000|2024-09-11 09:38:40|328.07|326.07|328.16|326.16|328.17|326.17|328.04|326.04|18
1726047530000|2024-09-11 09:38:50|328.18|326.18|328.16|326.16|328.18|326.18|328.14|326.14|9
1726047540000|2024-09-11 09:39:00|328.15|326.15|328.12|326.12|328.17|326.17|328.12|326.12|12
1726047550000|2024-09-11 09:39:10|328.13|326.13|328.13|326.13|328.13|326.13|328.12|326.12|7
1726047560000|2024-09-11 09:39:20|328.14|326.14|328.12|326.12|328.15|326.15|328.06|326.06|20
1726047570000|2024-09-11 09:39:30|328.11|326.11|328.21|326.21|328.21|326.21|328.11|326.11|7
1726047580000|2024-09-11 09:39:40|328.22|326.22|328.34|326.34|328.34|326.34|328.21|326.21|13
1726047590000|2024-09-11 09:39:50|328.37|326.37|328.27|326.27|328.37|326.37|328.26|326.26|12
1726047600000|2024-09-11 09:40:00|328.28|326.28|328.32|326.32|328.35|326.35|328.28|326.28|7
1726047610000|2024-09-11 09:40:10|328.33|326.33|328.31|326.31|328.34|326.34|328.3|326.3|16
1726047620000|2024-09-11 09:40:20|328.32|326.32|328.3|326.3|328.32|326.32|328.3|326.3|3
1726047630000|2024-09-11 09:40:30|328.29|326.29|328.32|326.32|328.34|326.34|328.24|326.24|13
1726047640000|2024-09-11 09:40:40|328.33|326.33|328.34|326.34|328.35|326.35|328.32|326.32|5
1726047650000|2024-09-11 09:40:50|328.33|326.33|328.31|326.31|328.33|326.33|328.31|326.31|8
1726047660000|2024-09-11 09:41:00|328.32|326.32|328.34|326.34|328.36|326.36|328.32|326.32|10
1726047670000|2024-09-11 09:41:10|328.32|326.32|328.32|326.32|328.34|326.34|328.32|326.32|6
1726047680000|2024-09-11 09:41:20|328.33|326.33|328.33|326.33|328.33|326.33|328.32|326.32|5
1726047690000|2024-09-11 09:41:30|328.36|326.36|328.33|326.33|328.36|326.36|328.33|326.33|9
1726047700000|2024-09-11 09:41:40|328.34|326.34|328.34|326.34|328.36|326.36|328.3|326.3|16
1726047710000|2024-09-11 09:41:50|328.33|326.33|328.46|326.46|328.46|326.46|328.33|326.33|10
1726047720000|2024-09-11 09:42:00|328.43|326.43|328.23|326.23|328.44|326.44|328.23|326.23|14
1726047730000|2024-09-11 09:42:10|328.25|326.25|328.3|326.3|328.31|326.31|328.24|326.24|16
1726047740000|2024-09-11 09:42:20|328.29|326.29|328.77|326.77|328.78|326.78|328.29|326.29|18
1726047750000|2024-09-11 09:42:30|328.72|326.72|328.88|326.88|328.88|326.88|328.72|326.72|14
1726047760000|2024-09-11 09:42:40|328.87|326.87|328.89|326.89|328.89|326.89|328.85|326.85|15
1726047770000|2024-09-11 09:42:50|328.87|326.87|328.83|326.83|328.88|326.88|328.83|326.83|11
1726047780000|2024-09-11 09:43:00|328.86|326.86|329.02|327.02|329.02|327.02|328.86|326.86|13
1726047790000|2024-09-11 09:43:10|329.01|327.01|329.12|327.12|329.18|327.18|329.01|327.01|15
1726047800000|2024-09-11 09:43:20|329.11|327.11|328.9|326.9|329.12|327.12|328.88|326.88|17
1726047810000|2024-09-11 09:43:30|328.89|326.89|328.79|326.79|328.9|326.9|328.77|326.77|21
1726047820000|2024-09-11 09:43:40|328.8|326.8|328.77|326.77|328.81|326.81|328.77|326.77|8
1726047830000|2024-09-11 09:43:50|328.78|326.78|328.81|326.81|328.82|326.82|328.77|326.77|10
1726047840000|2024-09-11 09:44:00|328.8|326.8|328.48|326.48|328.82|326.82|328.45|326.45|20
1726047850000|2024-09-11 09:44:10|328.49|326.49|328.6|326.6|328.6|326.6|328.46|326.46|13
1726047860000|2024-09-11 09:44:20|328.64|326.64|328.63|326.63|328.64|326.64|328.58|326.58|16
1726047870000|2024-09-11 09:44:30|328.65|326.65|328.62|326.62|328.65|326.65|328.6|326.6|15
1726047880000|2024-09-11 09:44:40|328.63|326.63|328.67|326.67|328.69|326.69|328.62|326.62|14
1726047890000|2024-09-11 09:44:50|328.65|326.65|328.66|326.66|328.69|326.69|328.65|326.65|12
1726047900000|2024-09-11 09:45:00|328.63|326.63|328.7|326.7|328.7|326.7|328.6|326.6|11
1726047910000|2024-09-11 09:45:10|328.69|326.69|328.45|326.45|328.7|326.7|328.45|326.45|14
1726047920000|2024-09-11 09:45:20|328.43|326.43|328.46|326.46|328.49|326.49|328.27|326.27|18
1726047930000|2024-09-11 09:45:30|328.47|326.47|328.62|326.62|328.65|326.65|328.47|326.47|16
1726047940000|2024-09-11 09:45:40|328.63|326.63|328.47|326.47|328.68|326.68|328.47|326.47|20
1726047950000|2024-09-11 09:45:50|328.45|326.45|328.49|326.49|328.49|326.49|328.45|326.45|11
1726047960000|2024-09-11 09:46:00|328.5|326.5|328.32|326.32|328.57|326.57|328.32|326.32|20
1726047970000|2024-09-11 09:46:10|328.37|326.37|327.96|325.96|328.38|326.38|327.96|325.96|23
1726047980000|2024-09-11 09:46:20|327.97|325.97|327.96|325.96|328.01|326.01|327.94|325.94|10
1726047990000|2024-09-11 09:46:30|327.97|325.97|328.1|326.1|328.16|326.16|327.95|325.95|18
1726048000000|2024-09-11 09:46:40|328.09|326.09|328.14|326.14|328.15|326.15|328.08|326.08|14
1726048010000|2024-09-11 09:46:50|328.13|326.13|328.18|326.18|328.21|326.21|328.13|326.13|11
1726048020000|2024-09-11 09:47:00|328.23|326.23|328.32|326.32|328.38|326.38|328.23|326.23|16
1726048030000|2024-09-11 09:47:10|328.33|326.33|328.33|326.33|328.33|326.33|328.32|326.32|9
1726048040000|2024-09-11 09:47:20|328.32|326.32|328.34|326.34|328.35|326.35|328.31|326.31|10
1726048050000|2024-09-11 09:47:30|328.35|326.35|328.42|326.42|328.44|326.44|328.35|326.35|10
1726048060000|2024-09-11 09:47:40|328.41|326.41|328.45|326.45|328.45|326.45|328.33|326.33|24
1726048070000|2024-09-11 09:47:50|328.54|326.54|328.53|326.53|328.57|326.57|328.52|326.52|9
1726048080000|2024-09-11 09:48:00|328.55|326.55|328.74|326.74|328.74|326.74|328.54|326.54|17
1726048090000|2024-09-11 09:48:10|328.75|326.75|328.6|326.6|328.75|326.75|328.59|326.59|17
1726048100000|2024-09-11 09:48:20|328.61|326.61|328.69|326.69|328.72|326.72|328.59|326.59|18
1726048110000|2024-09-11 09:48:30|328.7|326.7|328.85|326.85|328.86|326.86|328.7|326.7|17
1726048120000|2024-09-11 09:48:40|328.83|326.83|328.87|326.87|328.89|326.89|328.81|326.81|22
1726048130000|2024-09-11 09:48:50|328.86|326.86|329.02|327.02|329.03|327.03|328.85|326.85|24
1726048140000|2024-09-11 09:49:00|329.03|327.03|329.14|327.14|329.14|327.14|328.97|326.97|22
1726048150000|2024-09-11 09:49:10|329.13|327.13|328.98|326.98|329.28|327.28|328.98|326.98|28
1726048160000|2024-09-11 09:49:20|328.97|326.97|328.96|326.96|329.01|327.01|328.94|326.94|18
1726048170000|2024-09-11 09:49:30|328.98|326.98|328.98|326.98|328.99|326.99|328.94|326.94|14
1726048180000|2024-09-11 09:49:40|328.97|326.97|328.94|326.94|328.98|326.98|328.94|326.94|4
1726048190000|2024-09-11 09:49:50|328.95|326.95|328.95|326.95|328.96|326.96|328.88|326.88|16
1726048200000|2024-09-11 09:50:00|328.96|326.96|328.99|326.99|329.03|327.03|328.96|326.96|14
1726048210000|2024-09-11 09:50:10|329|327|329.04|327.04|329.1|327.1|329|327|21
1726048220000|2024-09-11 09:50:20|329.02|327.02|328.95|326.95|329.04|327.04|328.95|326.95|11
1726048230000|2024-09-11 09:50:30|328.94|326.94|328.8|326.8|328.94|326.94|328.78|326.78|13
1726048240000|2024-09-11 09:50:40|328.84|326.84|328.85|326.85|328.85|326.85|328.83|326.83|16
1726048250000|2024-09-11 09:50:50|328.84|326.84|328.88|326.88|328.92|326.92|328.84|326.84|12
1726048260000|2024-09-11 09:51:00|328.89|326.89|328.87|326.87|328.93|326.93|328.85|326.85|11
1726048270000|2024-09-11 09:51:10|328.88|326.88|328.59|326.59|328.88|326.88|328.55|326.55|20
1726048280000|2024-09-11 09:51:20|328.61|326.61|328.58|326.58|328.61|326.61|328.58|326.58|5
1726048290000|2024-09-11 09:51:30|328.57|326.57|328.66|326.66|328.66|326.66|328.52|326.52|15
1726048300000|2024-09-11 09:51:40|328.65|326.65|328.68|326.68|328.7|326.7|328.63|326.63|21
1726048310000|2024-09-11 09:51:50|328.69|326.69|328.8|326.8|328.82|326.82|328.69|326.69|17
1726048320000|2024-09-11 09:52:00|328.79|326.79|328.88|326.88|328.88|326.88|328.78|326.78|15
1726048330000|2024-09-11 09:52:10|328.85|326.85|328.79|326.79|328.85|326.85|328.77|326.77|13
1726048340000|2024-09-11 09:52:20|328.78|326.78|328.83|326.83|328.88|326.88|328.78|326.78|21
1726048350000|2024-09-11 09:52:30|328.82|326.82|328.8|326.8|328.83|326.83|328.8|326.8|6
1726048360000|2024-09-11 09:52:40|328.81|326.81|328.77|326.77|328.83|326.83|328.75|326.75|22
1726048370000|2024-09-11 09:52:50|328.75|326.75|328.73|326.73|328.76|326.76|328.73|326.73|7
1726048380000|2024-09-11 09:53:00|328.74|326.74|328.78|326.78|328.79|326.79|328.73|326.73|16
1726048390000|2024-09-11 09:53:10|328.79|326.79|328.84|326.84|328.87|326.87|328.79|326.79|17
1726048400000|2024-09-11 09:53:20|328.85|326.85|328.86|326.86|328.86|326.86|328.84|326.84|10
1726048410000|2024-09-11 09:53:30|328.85|326.85|328.92|326.92|328.92|326.92|328.82|326.82|20
1726048420000|2024-09-11 09:53:40|328.91|326.91|329|327|329.03|327.03|328.88|326.88|12
1726048430000|2024-09-11 09:53:50|328.99|326.99|329.14|327.14|329.17|327.17|328.99|326.99|14
1726048440000|2024-09-11 09:54:00|329.13|327.13|329.14|327.14|329.3|327.3|329.11|327.11|18
1726048450000|2024-09-11 09:54:10|329.15|327.15|329.18|327.18|329.18|327.18|329.14|327.14|8
1726048460000|2024-09-11 09:54:20|329.19|327.19|329.16|327.16|329.21|327.21|329.16|327.16|17
1726048470000|2024-09-11 09:54:30|329.15|327.15|329.09|327.09|329.18|327.18|329.09|327.09|12
1726048480000|2024-09-11 09:54:40|329.08|327.08|328.95|326.95|329.08|327.08|328.95|326.95|7
1726048490000|2024-09-11 09:54:50|328.92|326.92|328.74|326.74|328.92|326.92|328.74|326.74|15
1726048500000|2024-09-11 09:55:00|328.75|326.75|328.87|326.87|328.87|326.87|328.73|326.73|11
1726048510000|2024-09-11 09:55:10|328.9|326.9|328.91|326.91|328.94|326.94|328.89|326.89|15
1726048520000|2024-09-11 09:55:20|328.92|326.92|329.05|327.05|329.05|327.05|328.91|326.91|10
1726048530000|2024-09-11 09:55:30|329.03|327.03|329.04|327.04|329.04|327.04|329.02|327.02|12
1726048540000|2024-09-11 09:55:40|329.08|327.08|329.04|327.04|329.11|327.11|329|327|17
1726048550000|2024-09-11 09:55:50|329.03|327.03|328.98|326.98|329.03|327.03|328.98|326.98|9
1726048560000|2024-09-11 09:56:00|329.01|327.01|329.04|327.04|329.05|327.05|328.97|326.97|19
1726048570000|2024-09-11 09:56:10|329.05|327.05|329.02|327.02|329.05|327.05|329.01|327.01|10
1726048580000|2024-09-11 09:56:20|329.04|327.04|329.01|327.01|329.04|327.04|328.98|326.98|8
1726048590000|2024-09-11 09:56:30|329.02|327.02|329|327|329.02|327.02|328.99|326.99|8
1726048600000|2024-09-11 09:56:40|328.99|326.99|328.95|326.95|328.99|326.99|328.82|326.82|14
1726048610000|2024-09-11 09:56:50|328.94|326.94|328.94|326.94|328.95|326.95|328.94|326.94|11
1726048620000|2024-09-11 09:57:00|328.93|326.93|328.86|326.86|328.97|326.97|328.85|326.85|17
1726048630000|2024-09-11 09:57:10|328.85|326.85|328.67|326.67|328.85|326.85|328.67|326.67|12
1726048640000|2024-09-11 09:57:20|328.68|326.68|328.76|326.76|328.82|326.82|328.68|326.68|21
1726048650000|2024-09-11 09:57:30|328.77|326.77|328.7|326.7|328.77|326.77|328.69|326.69|18
1726048660000|2024-09-11 09:57:40|328.71|326.71|328.72|326.72|328.72|326.72|328.69|326.69|12
1726048670000|2024-09-11 09:57:50|328.73|326.73|328.69|326.69|328.77|326.77|328.69|326.69|8
1726048680000|2024-09-11 09:58:00|328.7|326.7|328.74|326.74|328.77|326.77|328.7|326.7|15
1726048690000|2024-09-11 09:58:10|328.73|326.73|328.72|326.72|328.74|326.74|328.71|326.71|5
1726048700000|2024-09-11 09:58:20|328.73|326.73|328.78|326.78|328.78|326.78|328.73|326.73|5
1726048710000|2024-09-11 09:58:30|328.79|326.79|328.64|326.64|328.79|326.79|328.63|326.63|16
1726048720000|2024-09-11 09:58:40|328.66|326.66|328.58|326.58|328.66|326.66|328.5|326.5|17
1726048730000|2024-09-11 09:58:50|328.57|326.57|328.52|326.52|328.57|326.57|328.52|326.52|11
1726048740000|2024-09-11 09:59:00|328.49|326.49|328.57|326.57|328.6|326.6|328.48|326.48|16
1726048750000|2024-09-11 09:59:10|328.56|326.56|328.6|326.6|328.61|326.61|328.55|326.55|14
1726048760000|2024-09-11 09:59:20|328.59|326.59|328.57|326.57|328.59|326.59|328.54|326.54|16
1726048770000|2024-09-11 09:59:30|328.58|326.58|328.62|326.62|328.62|326.62|328.57|326.57|8
1726048780000|2024-09-11 09:59:40|328.63|326.63|328.66|326.66|328.67|326.67|328.62|326.62|13
1726048790000|2024-09-11 09:59:50|328.65|326.65|328.6|326.6|328.67|326.67|328.6|326.6|12
1726048800000|2024-09-11 10:00:00|328.59|326.59|328.46|326.46|328.59|326.59|328.46|326.46|16
1726048810000|2024-09-11 10:00:10|328.49|326.49|328.51|326.51|328.53|326.53|328.48|326.48|19
1726048820000|2024-09-11 10:00:20|328.5|326.5|328.42|326.42|328.51|326.51|328.36|326.36|17
1726048830000|2024-09-11 10:00:30|328.4|326.4|328.6|326.6|328.6|326.6|328.25|326.25|18
1726048840000|2024-09-11 10:00:40|328.59|326.59|328.58|326.58|328.59|326.59|328.51|326.51|15
1726048850000|2024-09-11 10:00:50|328.57|326.57|328.49|326.49|328.64|326.64|328.49|326.49|25
1726048860000|2024-09-11 10:01:00|328.5|326.5|328.42|326.42|328.54|326.54|328.42|326.42|15
1726048870000|2024-09-11 10:01:10|328.41|326.41|328.3|326.3|328.41|326.41|328.3|326.3|11
1726048880000|2024-09-11 10:01:20|328.31|326.31|328.31|326.31|328.35|326.35|328.3|326.3|12
1726048890000|2024-09-11 10:01:30|328.3|326.3|328.38|326.38|328.38|326.38|328.28|326.28|14
1726048900000|2024-09-11 10:01:40|328.39|326.39|328.26|326.26|328.4|326.4|328.26|326.26|12
1726048910000|2024-09-11 10:01:50|328.25|326.25|328.47|326.47|328.49|326.49|328.25|326.25|14
1726048920000|2024-09-11 10:02:00|328.46|326.46|328.28|326.28|328.46|326.46|328.12|326.12|17
1726048930000|2024-09-11 10:02:10|328.27|326.27|328.33|326.33|328.34|326.34|328.27|326.27|13
1726048940000|2024-09-11 10:02:20|328.32|326.32|328.36|326.36|328.44|326.44|328.32|326.32|16
1726048950000|2024-09-11 10:02:30|328.34|326.34|328.33|326.33|328.34|326.34|328.33|326.33|10
1726048960000|2024-09-11 10:02:40|328.32|326.32|328.32|326.32|328.33|326.33|328.28|326.28|6
1726048970000|2024-09-11 10:02:50|328.33|326.33|328.33|326.33|328.33|326.33|328.31|326.31|7
1726048980000|2024-09-11 10:03:00|328.32|326.32|328.32|326.32|328.32|326.32|328.25|326.25|8
1726048990000|2024-09-11 10:03:10|328.33|326.33|328.24|326.24|328.33|326.33|328.24|326.24|17
1726049000000|2024-09-11 10:03:20|328.25|326.25|328.26|326.26|328.26|326.26|328.22|326.22|13
1726049010000|2024-09-11 10:03:30|328.25|326.25|328.25|326.25|328.25|326.25|328.24|326.24|7
1726049020000|2024-09-11 10:03:40|328.23|326.23|328.26|326.26|328.27|326.27|328.16|326.16|12
1726049030000|2024-09-11 10:03:50|328.27|326.27|328.28|326.28|328.28|326.28|328.23|326.23|9
1726049040000|2024-09-11 10:04:00|328.27|326.27|328.32|326.32|328.32|326.32|328.15|326.15|23
1726049050000|2024-09-11 10:04:10|328.3|326.3|328.33|326.33|328.34|326.34|328.28|326.28|15
1726049060000|2024-09-11 10:04:20|328.34|326.34|328.47|326.47|328.53|326.53|328.31|326.31|18
1726049070000|2024-09-11 10:04:30|328.48|326.48|328.51|326.51|328.53|326.53|328.48|326.48|10
1726049080000|2024-09-11 10:04:40|328.5|326.5|328.54|326.54|328.56|326.56|328.5|326.5|9
1726049090000|2024-09-11 10:04:50|328.55|326.55|328.46|326.46|328.57|326.57|328.46|326.46|18
1726049100000|2024-09-11 10:05:00|328.5|326.5|328.61|326.61|328.67|326.67|328.5|326.5|16
1726049110000|2024-09-11 10:05:10|328.6|326.6|328.65|326.65|328.67|326.67|328.6|326.6|24
1726049120000|2024-09-11 10:05:20|328.66|326.66|328.75|326.75|328.77|326.77|328.65|326.65|12
1726049130000|2024-09-11 10:05:30|328.76|326.76|328.71|326.71|328.86|326.86|328.71|326.71|16
1726049140000|2024-09-11 10:05:40|328.72|326.72|328.75|326.75|328.8|326.8|328.71|326.71|15
1726049150000|2024-09-11 10:05:50|328.74|326.74|328.59|326.59|328.74|326.74|328.55|326.55|16
1726049160000|2024-09-11 10:06:00|328.57|326.57|328.47|326.47|328.58|326.58|328.46|326.46|18
1726049170000|2024-09-11 10:06:10|328.46|326.46|328.54|326.54|328.54|326.54|328.44|326.44|16
1726049180000|2024-09-11 10:06:20|328.53|326.53|328.4|326.4|328.56|326.56|328.4|326.4|12
1726049190000|2024-09-11 10:06:30|328.39|326.39|328.34|326.34|328.39|326.39|328.34|326.34|14
1726049200000|2024-09-11 10:06:40|328.35|326.35|328.39|326.39|328.4|326.4|328.33|326.33|13
1726049210000|2024-09-11 10:06:50|328.35|326.35|328.26|326.26|328.35|326.35|328.26|326.26|7
1726049220000|2024-09-11 10:07:00|328.28|326.28|328.3|326.3|328.33|326.33|328.28|326.28|9
1726049230000|2024-09-11 10:07:10|328.32|326.32|328.34|326.34|328.36|326.36|328.32|326.32|3
1726049240000|2024-09-11 10:07:20|328.35|326.35|328.33|326.33|328.38|326.38|328.32|326.32|8
1726049250000|2024-09-11 10:07:30|328.28|326.28|328.29|326.29|328.29|326.29|328.26|326.26|13
1726049260000|2024-09-11 10:07:40|328.31|326.31|328.06|326.06|328.31|326.31|328.06|326.06|15
1726049270000|2024-09-11 10:07:50|328.05|326.05|328.06|326.06|328.06|326.06|327.96|325.96|14
1726049280000|2024-09-11 10:08:00|328.08|326.08|328.05|326.05|328.15|326.15|328.04|326.04|11
1726049290000|2024-09-11 10:08:10|328.07|326.07|328.17|326.17|328.18|326.18|328.07|326.07|9
1726049300000|2024-09-11 10:08:20|328.18|326.18|327.98|325.98|328.18|326.18|327.98|325.98|11
1726049310000|2024-09-11 10:08:30|328|326|327.81|325.81|328|326|327.81|325.81|15
1726049320000|2024-09-11 10:08:40|327.82|325.82|327.78|325.78|327.82|325.82|327.75|325.75|13
1726049330000|2024-09-11 10:08:50|327.79|325.79|327.77|325.77|327.79|325.79|327.75|325.75|7
1726049340000|2024-09-11 10:09:00|327.79|325.79|327.83|325.83|327.84|325.84|327.79|325.79|6
1726049350000|2024-09-11 10:09:10|327.84|325.84|327.62|325.62|327.95|325.95|327.62|325.62|9
1726049360000|2024-09-11 10:09:20|327.61|325.61|327.59|325.59|327.61|325.61|327.55|325.55|10
1726049370000|2024-09-11 10:09:30|327.6|325.6|327.6|325.6|327.6|325.6|327.59|325.59|3
1726049380000|2024-09-11 10:09:40|327.64|325.64|327.68|325.68|327.69|325.69|327.63|325.63|6
1726049390000|2024-09-11 10:09:50|327.69|325.69|327.7|325.7|327.7|325.7|327.68|325.68|5
1726049400000|2024-09-11 10:10:00|327.69|325.69|327.77|325.77|327.77|325.77|327.68|325.68|10
1726049410000|2024-09-11 10:10:10|327.78|325.78|327.62|325.62|327.78|325.78|327.62|325.62|11
1726049420000|2024-09-11 10:10:20|327.61|325.61|327.62|325.62|327.62|325.62|327.6|325.6|7
1726049430000|2024-09-11 10:10:30|327.64|325.64|327.64|325.64|327.64|325.64|327.64|325.64|1
1726049440000|2024-09-11 10:10:40|327.66|325.66|327.69|325.69|327.69|325.69|327.66|325.66|6
1726049450000|2024-09-11 10:10:50|327.68|325.68|327.69|325.69|327.69|325.69|327.66|325.66|4
1726049460000|2024-09-11 10:11:00|327.73|325.73|327.68|325.68|327.73|325.73|327.64|325.64|12
1726049470000|2024-09-11 10:11:10|327.69|325.69|327.74|325.74|327.76|325.76|327.69|325.69|5
1726049480000|2024-09-11 10:11:20|327.72|325.72|327.7|325.7|327.72|325.72|327.69|325.69|5
1726049490000|2024-09-11 10:11:30|327.71|325.71|327.7|325.7|327.71|325.71|327.69|325.69|4
1726049500000|2024-09-11 10:11:40|327.84|325.84|327.87|325.87|327.89|325.89|327.84|325.84|9
1726049510000|2024-09-11 10:11:50|327.88|325.88|327.92|325.92|327.93|325.93|327.88|325.88|9
1726049520000|2024-09-11 10:12:00|327.89|325.89|327.92|325.92|327.94|325.94|327.88|325.88|12
1726049530000|2024-09-11 10:12:10|327.93|325.93|327.93|325.93|327.95|325.95|327.92|325.92|13
1726049540000|2024-09-11 10:12:20|327.9|325.9|327.75|325.75|327.9|325.9|327.74|325.74|17
1726049550000|2024-09-11 10:12:30|327.76|325.76|327.78|325.78|327.79|325.79|327.76|325.76|10
1726049560000|2024-09-11 10:12:40|327.79|325.79|327.86|325.86|327.89|325.89|327.79|325.79|16
1726049570000|2024-09-11 10:12:50|327.84|325.84|327.9|325.9|327.9|325.9|327.84|325.84|6
1726049580000|2024-09-11 10:13:00|327.94|325.94|328.04|326.04|328.04|326.04|327.94|325.94|12
1726049590000|2024-09-11 10:13:10|328.07|326.07|328.09|326.09|328.09|326.09|328.05|326.05|14
1726049600000|2024-09-11 10:13:20|328.08|326.08|328.24|326.24|328.25|326.25|328.07|326.07|11
1726049610000|2024-09-11 10:13:30|328.21|326.21|328.2|326.2|328.24|326.24|328.2|326.2|15
1726049620000|2024-09-11 10:13:40|328.21|326.21|328.25|326.25|328.27|326.27|328.21|326.21|10
1726049630000|2024-09-11 10:13:50|328.26|326.26|328.31|326.31|328.31|326.31|328.26|326.26|10
1726049640000|2024-09-11 10:14:00|328.33|326.33|328.28|326.28|328.38|326.38|328.28|326.28|9
1726049650000|2024-09-11 10:14:10|328.27|326.27|328.23|326.23|328.27|326.27|328.23|326.23|7
1726049660000|2024-09-11 10:14:20|328.24|326.24|328.34|326.34|328.34|326.34|328.19|326.19|16
1726049670000|2024-09-11 10:14:30|328.39|326.39|328.45|326.45|328.45|326.45|328.39|326.39|9
1726049680000|2024-09-11 10:14:40|328.43|326.43|328.45|326.45|328.46|326.46|328.42|326.42|11
1726049690000|2024-09-11 10:14:50|328.46|326.46|328.55|326.55|328.56|326.56|328.44|326.44|10
1726049700000|2024-09-11 10:15:00|328.49|326.49|328.45|326.45|328.51|326.51|328.44|326.44|11
1726049710000|2024-09-11 10:15:10|328.43|326.43|328.41|326.41|328.43|326.43|328.39|326.39|5
1726049720000|2024-09-11 10:15:20|328.42|326.42|328.39|326.39|328.49|326.49|328.36|326.36|13
1726049730000|2024-09-11 10:15:30|328.38|326.38|328.31|326.31|328.39|326.39|328.28|326.28|15
1726049740000|2024-09-11 10:15:40|328.32|326.32|328.32|326.32|328.34|326.34|328.32|326.32|7
1726049750000|2024-09-11 10:15:50|328.31|326.31|328.25|326.25|328.31|326.31|328.24|326.24|6
1726049760000|2024-09-11 10:16:00|328.26|326.26|328.29|326.29|328.29|326.29|328.25|326.25|10
1726049770000|2024-09-11 10:16:10|328.31|326.31|328.33|326.33|328.33|326.33|328.31|326.31|7
1726049780000|2024-09-11 10:16:20|328.34|326.34|328.53|326.53|328.55|326.55|328.34|326.34|13
1726049790000|2024-09-11 10:16:30|328.54|326.54|328.56|326.56|328.59|326.59|328.52|326.52|15
1726049800000|2024-09-11 10:16:40|328.54|326.54|328.51|326.51|328.55|326.55|328.5|326.5|9
1726049810000|2024-09-11 10:16:50|328.5|326.5|328.52|326.52|328.52|326.52|328.5|326.5|8
1726049820000|2024-09-11 10:17:00|328.51|326.51|328.52|326.52|328.52|326.52|328.51|326.51|6
1726049830000|2024-09-11 10:17:10|328.51|326.51|328.47|326.47|328.53|326.53|328.46|326.46|12
1726049840000|2024-09-11 10:17:20|328.48|326.48|328.55|326.55|328.55|326.55|328.47|326.47|16
1726049850000|2024-09-11 10:17:30|328.54|326.54|328.52|326.52|328.54|326.54|328.51|326.51|11
1726049860000|2024-09-11 10:17:40|328.53|326.53|328.55|326.55|328.56|326.56|328.52|326.52|13
1726049870000|2024-09-11 10:17:50|328.62|326.62|328.22|326.22|328.62|326.62|328.18|326.18|16
1726049880000|2024-09-11 10:18:00|328.21|326.21|328.18|326.18|328.21|326.21|328.18|326.18|4
1726049890000|2024-09-11 10:18:10|328.19|326.19|328.07|326.07|328.19|326.19|328.07|326.07|16
1726049900000|2024-09-11 10:18:20|328.08|326.08|327.86|325.86|328.08|326.08|327.86|325.86|17
1726049910000|2024-09-11 10:18:30|327.87|325.87|327.84|325.84|327.91|325.91|327.84|325.84|13
1726049920000|2024-09-11 10:18:40|327.83|325.83|327.84|325.84|327.87|325.87|327.82|325.82|12
1726049930000|2024-09-11 10:18:50|327.86|325.86|327.86|325.86|327.89|325.89|327.85|325.85|17
1726049940000|2024-09-11 10:19:00|327.87|325.87|327.87|325.87|327.87|325.87|327.86|325.86|11
1726049950000|2024-09-11 10:19:10|327.86|325.86|327.93|325.93|327.93|325.93|327.86|325.86|12
1726049960000|2024-09-11 10:19:20|327.91|325.91|327.92|325.92|327.92|325.92|327.89|325.89|5
1726049970000|2024-09-11 10:19:30|327.93|325.93|328.19|326.19|328.2|326.2|327.93|325.93|20
1726049980000|2024-09-11 10:19:40|328.2|326.2|328.21|326.21|328.25|326.25|328.16|326.16|16
1726049990000|2024-09-11 10:19:50|328.18|326.18|328.15|326.15|328.19|326.19|328.15|326.15|7
1726050000000|2024-09-11 10:20:00|328.16|326.16|328.1|326.1|328.23|326.23|328.1|326.1|15
1726050010000|2024-09-11 10:20:10|328.06|326.06|328.02|326.02|328.06|326.06|327.99|325.99|8
1726050020000|2024-09-11 10:20:20|328.01|326.01|327.78|325.78|328.01|326.01|327.78|325.78|16
1726050030000|2024-09-11 10:20:30|327.8|325.8|327.86|325.86|327.86|325.86|327.73|325.73|20
1726050040000|2024-09-11 10:20:40|327.85|325.85|327.8|325.8|327.85|325.85|327.8|325.8|7
1726050050000|2024-09-11 10:20:50|327.79|325.79|327.78|325.78|327.8|325.8|327.78|325.78|8
1726050060000|2024-09-11 10:21:00|327.77|325.77|327.69|325.69|327.78|325.78|327.69|325.69|19
1726050070000|2024-09-11 10:21:10|327.7|325.7|327.61|325.61|327.73|325.73|327.61|325.61|15
1726050080000|2024-09-11 10:21:20|327.62|325.62|327.63|325.63|327.64|325.64|327.61|325.61|6
1726050090000|2024-09-11 10:21:30|327.62|325.62|327.58|325.58|327.62|325.62|327.58|325.58|9
1726050100000|2024-09-11 10:21:40|327.57|325.57|327.58|325.58|327.58|325.58|327.56|325.56|3
1726050120000|2024-09-11 10:22:00|327.57|325.57|327.56|325.56|327.58|325.58|327.56|325.56|5
1726050130000|2024-09-11 10:22:10|327.55|325.55|327.55|325.55|327.55|325.55|327.55|325.55|1
1726050140000|2024-09-11 10:22:20|327.52|325.52|327.56|325.56|327.58|325.58|327.52|325.52|4
1726050160000|2024-09-11 10:22:40|327.55|325.55|327.55|325.55|327.55|325.55|327.55|325.55|1
1726050170000|2024-09-11 10:22:50|327.53|325.53|327.56|325.56|327.58|325.58|327.53|325.53|3
1726050180000|2024-09-11 10:23:00|327.58|325.58|327.59|325.59|327.59|325.59|327.58|325.58|2
1726050200000|2024-09-11 10:23:20|327.58|325.58|327.59|325.59|327.59|325.59|327.58|325.58|6
1726050210000|2024-09-11 10:23:30|327.58|325.58|327.58|325.58|327.59|325.59|327.58|325.58|3
1726050300000|2024-09-11 10:25:00|327.57|325.57|327.49|325.49|327.58|325.58|327.49|325.49|6
1726050310000|2024-09-11 10:25:10|327.31|325.31|327.12|325.12|327.31|325.31|327.08|325.08|17
1726050320000|2024-09-11 10:25:20|327.11|325.11|326.75|324.75|327.14|325.14|326.68|324.68|28
1726050330000|2024-09-11 10:25:30|326.73|324.73|326.38|324.38|326.85|324.85|326.38|324.38|25
1726050340000|2024-09-11 10:25:40|326.32|324.32|326.78|324.78|326.78|324.78|326.18|324.18|30
1726050350000|2024-09-11 10:25:50|326.79|324.79|326.83|324.83|326.88|324.88|326.67|324.67|24
1726050360000|2024-09-11 10:26:00|326.85|324.85|326.72|324.72|326.87|324.87|326.7|324.7|31
1726050370000|2024-09-11 10:26:10|326.71|324.71|326.83|324.83|326.87|324.87|326.69|324.69|28
1726050380000|2024-09-11 10:26:20|326.78|324.78|326.82|324.82|327|325|326.77|324.77|31
1726050390000|2024-09-11 10:26:30|326.81|324.81|326.73|324.73|326.81|324.81|326.64|324.64|17
1726050400000|2024-09-11 10:26:40|326.77|324.77|326.86|324.86|326.89|324.89|326.76|324.76|16
1726050410000|2024-09-11 10:26:50|326.87|324.87|326.68|324.68|326.89|324.89|326.68|324.68|10
1726050420000|2024-09-11 10:27:00|326.69|324.69|326.55|324.55|326.71|324.71|326.43|324.43|22
1726050430000|2024-09-11 10:27:10|326.56|324.56|326.58|324.58|326.65|324.65|326.56|324.56|20
1726050440000|2024-09-11 10:27:20|326.6|324.6|326.59|324.59|326.63|324.63|326.46|324.46|25
1726050450000|2024-09-11 10:27:30|326.6|324.6|326.76|324.76|326.76|324.76|326.6|324.6|25
1726050460000|2024-09-11 10:27:40|326.75|324.75|326.67|324.67|326.87|324.87|326.67|324.67|24
1726050470000|2024-09-11 10:27:50|326.68|324.68|326.66|324.66|326.68|324.68|326.64|324.64|16
1726050480000|2024-09-11 10:28:00|326.65|324.65|326.47|324.47|326.66|324.66|326.47|324.47|16
1726050490000|2024-09-11 10:28:10|326.43|324.43|326.47|324.47|326.49|324.49|326.37|324.37|23
1726050500000|2024-09-11 10:28:20|326.48|324.48|326.71|324.71|326.88|324.88|326.47|324.47|22
1726050510000|2024-09-11 10:28:30|326.68|324.68|326.76|324.76|326.78|324.78|326.68|324.68|19
1726050520000|2024-09-11 10:28:40|326.75|324.75|326.8|324.8|326.8|324.8|326.72|324.72|18
1726050530000|2024-09-11 10:28:50|326.79|324.79|326.83|324.83|326.86|324.86|326.71|324.71|17
1726050540000|2024-09-11 10:29:00|326.84|324.84|326.9|324.9|327.02|325.02|326.84|324.84|25
1726050550000|2024-09-11 10:29:10|326.91|324.91|326.97|324.97|327|325|326.88|324.88|18
1726050560000|2024-09-11 10:29:20|326.95|324.95|326.95|324.95|326.96|324.96|326.91|324.91|15
1726050570000|2024-09-11 10:29:30|326.94|324.94|326.9|324.9|326.96|324.96|326.89|324.89|13
1726050580000|2024-09-11 10:29:40|326.91|324.91|326.95|324.95|326.96|324.96|326.85|324.85|13
1726050590000|2024-09-11 10:29:50|326.94|324.94|326.95|324.95|326.95|324.95|326.89|324.89|15
1726050600000|2024-09-11 10:30:00|326.89|324.89|326.91|324.91|326.93|324.93|326.8|324.8|27
1726050610000|2024-09-11 10:30:10|326.89|324.89|327.12|325.12|327.12|325.12|326.89|324.89|21
1726050620000|2024-09-11 10:30:20|327.09|325.09|327.23|325.23|327.26|325.26|327.07|325.07|18
1726050630000|2024-09-11 10:30:30|327.24|325.24|327.27|325.27|327.32|325.32|327.17|325.17|20
1726050640000|2024-09-11 10:30:40|327.3|325.3|327.22|325.22|327.33|325.33|327.2|325.2|19
1726050650000|2024-09-11 10:30:50|327.23|325.23|327.3|325.3|327.37|325.37|327.23|325.23|24
1726050660000|2024-09-11 10:31:00|327.31|325.31|327.59|325.59|327.59|325.59|327.3|325.3|18
1726050670000|2024-09-11 10:31:10|327.56|325.56|327.38|325.38|327.69|325.69|327.38|325.38|24
1726050680000|2024-09-11 10:31:20|327.33|325.33|327.24|325.24|327.36|325.36|327.2|325.2|24
1726050690000|2024-09-11 10:31:30|327.25|325.25|327.3|325.3|327.37|325.37|327.24|325.24|25
1726050700000|2024-09-11 10:31:40|327.28|325.28|327.36|325.36|327.36|325.36|327.27|325.27|19
1726050710000|2024-09-11 10:31:50|327.39|325.39|327.47|325.47|327.48|325.48|327.38|325.38|18
1726050720000|2024-09-11 10:32:00|327.48|325.48|327.43|325.43|327.59|325.59|327.43|325.43|18
1726050730000|2024-09-11 10:32:10|327.42|325.42|327.36|325.36|327.48|325.48|327.3|325.3|17
1726050740000|2024-09-11 10:32:20|327.35|325.35|327.39|325.39|327.44|325.44|327.35|325.35|23
1726050750000|2024-09-11 10:32:30|327.38|325.38|327.23|325.23|327.38|325.38|327.18|325.18|22
1726050760000|2024-09-11 10:32:40|327.21|325.21|327.28|325.28|327.31|325.31|327.21|325.21|21
1726050770000|2024-09-11 10:32:50|327.31|325.31|327.18|325.18|327.32|325.32|327.16|325.16|20
1726050780000|2024-09-11 10:33:00|327.19|325.19|327.32|325.32|327.36|325.36|327.19|325.19|22
1726050790000|2024-09-11 10:33:10|327.3|325.3|327.11|325.11|327.3|325.3|327.09|325.09|22
1726050800000|2024-09-11 10:33:20|327.1|325.1|327.16|325.16|327.18|325.18|327.05|325.05|18
1726050810000|2024-09-11 10:33:30|327.14|325.14|327.16|325.16|327.18|325.18|327.1|325.1|23
1726050820000|2024-09-11 10:33:40|327.17|325.17|327.11|325.11|327.17|325.17|327.11|325.11|22
1726050830000|2024-09-11 10:33:50|327.07|325.07|327.15|325.15|327.17|325.17|327.07|325.07|21
1726050840000|2024-09-11 10:34:00|327.14|325.14|326.9|324.9|327.14|325.14|326.9|324.9|21
1726050850000|2024-09-11 10:34:10|326.89|324.89|326.91|324.91|326.92|324.92|326.84|324.84|24
1726050860000|2024-09-11 10:34:20|326.9|324.9|327.03|325.03|327.08|325.08|326.9|324.9|16
1726050870000|2024-09-11 10:34:30|327.04|325.04|326.93|324.93|327.05|325.05|326.91|324.91|18
1726050880000|2024-09-11 10:34:40|326.94|324.94|326.9|324.9|326.94|324.94|326.89|324.89|10
1726050890000|2024-09-11 10:34:50|326.91|324.91|326.94|324.94|326.98|324.98|326.9|324.9|14
1726050900000|2024-09-11 10:35:00|326.9|324.9|326.76|324.76|326.94|324.94|326.76|324.76|24
1726050910000|2024-09-11 10:35:10|326.75|324.75|326.74|324.74|326.81|324.81|326.7|324.7|19
1726050920000|2024-09-11 10:35:20|326.75|324.75|326.85|324.85|326.86|324.86|326.74|324.74|23
1726050930000|2024-09-11 10:35:30|326.88|324.88|326.84|324.84|326.9|324.9|326.83|324.83|15
1726050940000|2024-09-11 10:35:40|326.83|324.83|326.64|324.64|326.83|324.83|326.63|324.63|17
1726050950000|2024-09-11 10:35:50|326.67|324.67|326.64|324.64|326.67|324.67|326.64|324.64|16
1726050960000|2024-09-11 10:36:00|326.66|324.66|326.78|324.78|326.82|324.82|326.64|324.64|26
1726050970000|2024-09-11 10:36:10|326.8|324.8|326.9|324.9|326.91|324.91|326.79|324.79|25
1726050980000|2024-09-11 10:36:20|326.89|324.89|326.82|324.82|326.91|324.91|326.79|324.79|18
1726050990000|2024-09-11 10:36:30|326.81|324.81|326.87|324.87|326.87|324.87|326.76|324.76|22
1726051000000|2024-09-11 10:36:40|326.86|324.86|327.07|325.07|327.08|325.08|326.84|324.84|21
1726051010000|2024-09-11 10:36:50|327.08|325.08|327.08|325.08|327.19|325.19|327.08|325.08|19
1726051020000|2024-09-11 10:37:00|327.09|325.09|327.17|325.17|327.21|325.21|327.07|325.07|26
1726051030000|2024-09-11 10:37:10|327.18|325.18|326.98|324.98|327.22|325.22|326.97|324.97|23
1726051040000|2024-09-11 10:37:20|326.99|324.99|327.13|325.13|327.18|325.18|326.98|324.98|23
1726051050000|2024-09-11 10:37:30|327.16|325.16|327.06|325.06|327.16|325.16|327.06|325.06|16
1726051060000|2024-09-11 10:37:40|327.05|325.05|326.94|324.94|327.05|325.05|326.93|324.93|20
1726051070000|2024-09-11 10:37:50|326.93|324.93|326.73|324.73|326.93|324.93|326.73|324.73|20
1726051080000|2024-09-11 10:38:00|326.75|324.75|326.83|324.83|326.88|324.88|326.74|324.74|20
1726051090000|2024-09-11 10:38:10|326.84|324.84|326.81|324.81|326.84|324.84|326.78|324.78|15
1726051100000|2024-09-11 10:38:20|326.82|324.82|326.82|324.82|326.82|324.82|326.74|324.74|15
1726051110000|2024-09-11 10:38:30|326.81|324.81|326.85|324.85|326.9|324.9|326.77|324.77|19
1726051120000|2024-09-11 10:38:40|326.84|324.84|326.89|324.89|326.89|324.89|326.79|324.79|11
1726051130000|2024-09-11 10:38:50|326.88|324.88|326.88|324.88|326.9|324.9|326.84|324.84|14
1726051140000|2024-09-11 10:39:00|326.89|324.89|326.97|324.97|326.98|324.98|326.83|324.83|26
1726051150000|2024-09-11 10:39:10|326.96|324.96|327.03|325.03|327.07|325.07|326.9|324.9|29
1726051160000|2024-09-11 10:39:20|327.04|325.04|327.14|325.14|327.18|325.18|327.04|325.04|26
1726051170000|2024-09-11 10:39:30|327.16|325.16|327.13|325.13|327.18|325.18|327.12|325.12|15
1726051180000|2024-09-11 10:39:40|327.18|325.18|327.11|325.11|327.22|325.22|327.1|325.1|16
1726051190000|2024-09-11 10:39:50|327.12|325.12|327.11|325.11|327.14|325.14|327.08|325.08|16
1726051200000|2024-09-11 10:40:00|327.1|325.1|326.91|324.91|327.13|325.13|326.91|324.91|24
1726051210000|2024-09-11 10:40:10|326.93|324.93|326.94|324.94|326.95|324.95|326.88|324.88|16
1726051220000|2024-09-11 10:40:20|326.93|324.93|326.92|324.92|326.93|324.93|326.89|324.89|10
1726051230000|2024-09-11 10:40:30|326.91|324.91|326.99|324.99|327|325|326.89|324.89|22
1726051240000|2024-09-11 10:40:40|326.98|324.98|327.03|325.03|327.04|325.04|326.95|324.95|18
1726051250000|2024-09-11 10:40:50|327.02|325.02|326.96|324.96|327.03|325.03|326.95|324.95|19
1726051260000|2024-09-11 10:41:00|326.91|324.91|326.83|324.83|326.97|324.97|326.77|324.77|22
1726051270000|2024-09-11 10:41:10|326.82|324.82|326.94|324.94|326.97|324.97|326.81|324.81|17
1726051280000|2024-09-11 10:41:20|326.93|324.93|326.85|324.85|326.95|324.95|326.82|324.82|16
1726051290000|2024-09-11 10:41:30|326.86|324.86|326.85|324.85|326.86|324.86|326.84|324.84|4
1726051300000|2024-09-11 10:41:40|326.87|324.87|327.06|325.06|327.12|325.12|326.85|324.85|16
1726051310000|2024-09-11 10:41:50|327.05|325.05|327.05|325.05|327.06|325.06|327.02|325.02|15
1726051320000|2024-09-11 10:42:00|327.04|325.04|326.94|324.94|327.04|325.04|326.85|324.85|21
1726051330000|2024-09-11 10:42:10|326.92|324.92|326.96|324.96|326.99|324.99|326.9|324.9|19
1726051340000|2024-09-11 10:42:20|326.95|324.95|326.91|324.91|326.98|324.98|326.9|324.9|14
1726051350000|2024-09-11 10:42:30|326.9|324.9|326.91|324.91|326.92|324.92|326.9|324.9|10
1726051360000|2024-09-11 10:42:40|326.92|324.92|326.9|324.9|326.92|324.92|326.89|324.89|11
1726051370000|2024-09-11 10:42:50|326.88|324.88|326.92|324.92|326.97|324.97|326.88|324.88|17
1726051380000|2024-09-11 10:43:00|326.9|324.9|326.67|324.67|326.9|324.9|326.62|324.62|14
1726051390000|2024-09-11 10:43:10|326.66|324.66|326.66|324.66|326.66|324.66|326.65|324.65|5
1726051400000|2024-09-11 10:43:20|326.7|324.7|326.52|324.52|326.7|324.7|326.52|324.52|19
1726051410000|2024-09-11 10:43:30|326.51|324.51|326.56|324.56|326.59|324.59|326.51|324.51|20
1726051420000|2024-09-11 10:43:40|326.55|324.55|326.53|324.53|326.56|324.56|326.52|324.52|18
1726051430000|2024-09-11 10:43:50|326.52|324.52|326.53|324.53|326.55|324.55|326.45|324.45|18
1726051440000|2024-09-11 10:44:00|326.49|324.49|326.46|324.46|326.54|324.54|326.44|324.44|19
1726051450000|2024-09-11 10:44:10|326.45|324.45|326.44|324.44|326.46|324.46|326.4|324.4|19
1726051460000|2024-09-11 10:44:20|326.47|324.47|326.47|324.47|326.47|324.47|326.44|324.44|3
1726051470000|2024-09-11 10:44:30|326.53|324.53|326.56|324.56|326.56|324.56|326.5|324.5|20
1726051480000|2024-09-11 10:44:40|326.57|324.57|326.55|324.55|326.58|324.58|326.53|324.53|14
1726051490000|2024-09-11 10:44:50|326.56|324.56|326.64|324.64|326.66|324.66|326.53|324.53|18
1726051500000|2024-09-11 10:45:00|326.66|324.66|326.54|324.54|326.66|324.66|326.54|324.54|23
1726051510000|2024-09-11 10:45:10|326.57|324.57|326.47|324.47|326.59|324.59|326.44|324.44|23
1726051520000|2024-09-11 10:45:20|326.44|324.44|326.45|324.45|326.48|324.48|326.44|324.44|12
1726051530000|2024-09-11 10:45:30|326.48|324.48|326.49|324.49|326.49|324.49|326.45|324.45|13
1726051540000|2024-09-11 10:45:40|326.54|324.54|326.61|324.61|326.62|324.62|326.54|324.54|22
1726051550000|2024-09-11 10:45:50|326.59|324.59|326.65|324.65|326.66|324.66|326.59|324.59|21
1726051560000|2024-09-11 10:46:00|326.66|324.66|326.67|324.67|326.72|324.72|326.65|324.65|26
1726051570000|2024-09-11 10:46:10|326.66|324.66|326.76|324.76|326.78|324.78|326.64|324.64|13
1726051580000|2024-09-11 10:46:20|326.77|324.77|326.76|324.76|326.86|324.86|326.76|324.76|11
1726051590000|2024-09-11 10:46:30|326.73|324.73|326.76|324.76|326.76|324.76|326.73|324.73|15
1726051600000|2024-09-11 10:46:40|326.75|324.75|326.73|324.73|326.75|324.75|326.73|324.73|2
1726051610000|2024-09-11 10:46:50|326.74|324.74|326.75|324.75|326.76|324.76|326.74|324.74|5
1726051620000|2024-09-11 10:47:00|326.73|324.73|326.71|324.71|326.73|324.73|326.64|324.64|13
1726051630000|2024-09-11 10:47:10|326.7|324.7|326.71|324.71|326.72|324.72|326.7|324.7|12
1726051640000|2024-09-11 10:47:20|326.7|324.7|326.74|324.74|326.74|324.74|326.7|324.7|8
1726051650000|2024-09-11 10:47:30|326.77|324.77|326.79|324.79|326.83|324.83|326.77|324.77|10
1726051660000|2024-09-11 10:47:40|326.82|324.82|326.96|324.96|326.96|324.96|326.82|324.82|11
1726051670000|2024-09-11 10:47:50|326.97|324.97|326.94|324.94|326.97|324.97|326.9|324.9|15
1726051680000|2024-09-11 10:48:00|326.93|324.93|326.86|324.86|326.93|324.93|326.85|324.85|9
1726051690000|2024-09-11 10:48:10|326.85|324.85|327.05|325.05|327.05|325.05|326.85|324.85|12
1726051700000|2024-09-11 10:48:20|327.01|325.01|327.04|325.04|327.05|325.05|327.01|325.01|12
1726051710000|2024-09-11 10:48:30|327.05|325.05|327.03|325.03|327.05|325.05|327.03|325.03|4
1726051720000|2024-09-11 10:48:40|327.02|325.02|326.97|324.97|327.02|325.02|326.95|324.95|13
1726051730000|2024-09-11 10:48:50|326.96|324.96|326.96|324.96|326.97|324.97|326.96|324.96|5
1726051740000|2024-09-11 10:49:00|326.86|324.86|326.8|324.8|326.86|324.86|326.74|324.74|10
1726051750000|2024-09-11 10:49:10|326.79|324.79|326.81|324.81|326.81|324.81|326.78|324.78|6
1726051760000|2024-09-11 10:49:20|326.83|324.83|326.82|324.82|326.88|324.88|326.81|324.81|14
1726051770000|2024-09-11 10:49:30|326.83|324.83|326.84|324.84|326.86|324.86|326.83|324.83|5
1726051780000|2024-09-11 10:49:40|326.85|324.85|326.87|324.87|326.87|324.87|326.85|324.85|7
1726051790000|2024-09-11 10:49:50|326.86|324.86|326.89|324.89|326.9|324.9|326.86|324.86|17
1726051800000|2024-09-11 10:50:00|326.88|324.88|326.8|324.8|326.88|324.88|326.78|324.78|12
1726051810000|2024-09-11 10:50:10|326.84|324.84|326.83|324.83|326.84|324.84|326.82|324.82|5
1726051820000|2024-09-11 10:50:20|326.82|324.82|326.68|324.68|326.82|324.82|326.64|324.64|12
1726051830000|2024-09-11 10:50:30|326.67|324.67|326.66|324.66|326.69|324.69|326.66|324.66|9
1726051840000|2024-09-11 10:50:40|326.64|324.64|326.62|324.62|326.68|324.68|326.57|324.57|13
1726051850000|2024-09-11 10:50:50|326.48|324.48|326.41|324.41|326.48|324.48|326.39|324.39|14
1726051860000|2024-09-11 10:51:00|326.42|324.42|326.48|324.48|326.5|324.5|326.41|324.41|13
1726051870000|2024-09-11 10:51:10|326.49|324.49|326.48|324.48|326.49|324.49|326.48|324.48|8
1726051880000|2024-09-11 10:51:20|326.47|324.47|326.46|324.46|326.47|324.47|326.44|324.44|8
1726051890000|2024-09-11 10:51:30|326.47|324.47|326.48|324.48|326.53|324.53|326.47|324.47|12
1726051900000|2024-09-11 10:51:40|326.45|324.45|326.39|324.39|326.45|324.45|326.36|324.36|9
1726051910000|2024-09-11 10:51:50|326.38|324.38|326.39|324.39|326.41|324.41|326.37|324.37|13
1726051920000|2024-09-11 10:52:00|326.38|324.38|326.44|324.44|326.47|324.47|326.37|324.37|16
1726051930000|2024-09-11 10:52:10|326.41|324.41|326.39|324.39|326.42|324.42|326.35|324.35|14
1726051940000|2024-09-11 10:52:20|326.4|324.4|326.18|324.18|326.4|324.4|326.18|324.18|18
1726051950000|2024-09-11 10:52:30|326.17|324.17|326.21|324.21|326.21|324.21|326.17|324.17|6
1726051960000|2024-09-11 10:52:40|326.27|324.27|326.35|324.35|326.37|324.37|326.26|324.26|15
1726051970000|2024-09-11 10:52:50|326.3|324.3|326.36|324.36|326.37|324.37|326.28|324.28|13
1726051980000|2024-09-11 10:53:00|326.33|324.33|326.48|324.48|326.48|324.48|326.33|324.33|14
1726051990000|2024-09-11 10:53:10|326.44|324.44|326.29|324.29|326.44|324.44|326.29|324.29|10
1726052000000|2024-09-11 10:53:20|326.28|324.28|326.43|324.43|326.44|324.44|326.28|324.28|16
1726052010000|2024-09-11 10:53:30|326.34|324.34|326.34|324.34|326.35|324.35|326.31|324.31|9
1726052020000|2024-09-11 10:53:40|326.35|324.35|326.41|324.41|326.41|324.41|326.35|324.35|6
1726052030000|2024-09-11 10:53:50|326.44|324.44|326.52|324.52|326.52|324.52|326.43|324.43|11
1726052040000|2024-09-11 10:54:00|326.5|324.5|326.6|324.6|326.6|324.6|326.5|324.5|12
1726052050000|2024-09-11 10:54:10|326.65|324.65|326.65|324.65|326.66|324.66|326.62|324.62|16
1726052060000|2024-09-11 10:54:20|326.63|324.63|326.73|324.73|326.73|324.73|326.63|324.63|14
1726052070000|2024-09-11 10:54:30|326.76|324.76|326.8|324.8|326.8|324.8|326.76|324.76|13
1726052080000|2024-09-11 10:54:40|326.78|324.78|326.8|324.8|326.8|324.8|326.76|324.76|11
1726052090000|2024-09-11 10:54:50|326.79|324.79|326.82|324.82|326.82|324.82|326.78|324.78|9
1726052100000|2024-09-11 10:55:00|326.83|324.83|327.05|325.05|327.05|325.05|326.81|324.81|18
1726052110000|2024-09-11 10:55:10|327.02|325.02|327.07|325.07|327.09|325.09|327.02|325.02|14
1726052120000|2024-09-11 10:55:20|327.08|325.08|327.25|325.25|327.25|325.25|327.08|325.08|17
1726052130000|2024-09-11 10:55:30|327.23|325.23|327.31|325.31|327.36|325.36|327.23|325.23|14
1726052140000|2024-09-11 10:55:40|327.3|325.3|327.37|325.37|327.37|325.37|327.2|325.2|14
1726052150000|2024-09-11 10:55:50|327.34|325.34|327.35|325.35|327.37|325.37|327.33|325.33|11
1726052160000|2024-09-11 10:56:00|327.36|325.36|327.48|325.48|327.48|325.48|327.35|325.35|12
1726052170000|2024-09-11 10:56:10|327.47|325.47|327.51|325.51|327.53|325.53|327.4|325.4|16
1726052180000|2024-09-11 10:56:20|327.49|325.49|327.59|325.59|327.6|325.6|327.49|325.49|8
1726052190000|2024-09-11 10:56:30|327.6|325.6|327.64|325.64|327.65|325.65|327.58|325.58|10
1726052200000|2024-09-11 10:56:40|327.6|325.6|327.49|325.49|327.6|325.6|327.48|325.48|11
1726052210000|2024-09-11 10:56:50|327.5|325.5|327.49|325.49|327.5|325.5|327.49|325.49|2
1726052220000|2024-09-11 10:57:00|327.48|325.48|327.64|325.64|327.64|325.64|327.48|325.48|11
1726052230000|2024-09-11 10:57:10|327.62|325.62|327.67|325.67|327.69|325.69|327.62|325.62|14
1726052240000|2024-09-11 10:57:20|327.66|325.66|327.74|325.74|327.75|325.75|327.66|325.66|10
1726052250000|2024-09-11 10:57:30|327.71|325.71|327.69|325.69|327.74|325.74|327.69|325.69|8
1726052260000|2024-09-11 10:57:40|327.67|325.67|327.48|325.48|327.67|325.67|327.48|325.48|7
1726052270000|2024-09-11 10:57:50|327.47|325.47|327.45|325.45|327.48|325.48|327.44|325.44|7
1726052280000|2024-09-11 10:58:00|327.44|325.44|327.45|325.45|327.52|325.52|327.44|325.44|14
1726052290000|2024-09-11 10:58:10|327.46|325.46|327.46|325.46|327.47|325.47|327.44|325.44|6
1726052300000|2024-09-11 10:58:20|327.47|325.47|327.39|325.39|327.47|325.47|327.35|325.35|12
1726052310000|2024-09-11 10:58:30|327.38|325.38|327.44|325.44|327.44|325.44|327.37|325.37|7
1726052320000|2024-09-11 10:58:40|327.43|325.43|327.5|325.5|327.5|325.5|327.43|325.43|9
1726052330000|2024-09-11 10:58:50|327.49|325.49|327.45|325.45|327.53|325.53|327.45|325.45|11
1726052340000|2024-09-11 10:59:00|327.42|325.42|327.35|325.35|327.42|325.42|327.35|325.35|6
1726052350000|2024-09-11 10:59:10|327.34|325.34|327.27|325.27|327.35|325.35|327.27|325.27|15
1726052360000|2024-09-11 10:59:20|327.29|325.29|327.37|325.37|327.37|325.37|327.28|325.28|6
1726052370000|2024-09-11 10:59:30|327.41|325.41|327.41|325.41|327.43|325.43|327.4|325.4|9
1726052380000|2024-09-11 10:59:40|327.42|325.42|327.45|325.45|327.45|325.45|327.41|325.41|4
1726052390000|2024-09-11 10:59:50|327.46|325.46|327.49|325.49|327.5|325.5|327.46|325.46|5
1726052400000|2024-09-11 11:00:00|327.48|325.48|327.72|325.72|327.72|325.72|327.48|325.48|17
1726052410000|2024-09-11 11:00:10|327.7|325.7|327.66|325.66|327.78|325.78|327.66|325.66|10
1726052420000|2024-09-11 11:00:20|327.65|325.65|327.76|325.76|327.76|325.76|327.64|325.64|12
1726052430000|2024-09-11 11:00:30|327.73|325.73|327.83|325.83|327.83|325.83|327.73|325.73|14
1726052440000|2024-09-11 11:00:40|327.82|325.82|327.75|325.75|327.82|325.82|327.7|325.7|14
1726052450000|2024-09-11 11:00:50|327.76|325.76|327.75|325.75|327.77|325.77|327.75|325.75|9
1726052460000|2024-09-11 11:01:00|327.74|325.74|327.78|325.78|327.78|325.78|327.63|325.63|14
1726052470000|2024-09-11 11:01:10|327.79|325.79|327.93|325.93|327.93|325.93|327.78|325.78|14
1726052480000|2024-09-11 11:01:20|327.92|325.92|327.73|325.73|327.93|325.93|327.7|325.7|19
1726052490000|2024-09-11 11:01:30|327.75|325.75|327.8|325.8|327.8|325.8|327.75|325.75|11
1726052500000|2024-09-11 11:01:40|327.84|325.84|327.97|325.97|327.97|325.97|327.82|325.82|16
1726052510000|2024-09-11 11:01:50|327.94|325.94|327.91|325.91|327.96|325.96|327.88|325.88|9
1726052520000|2024-09-11 11:02:00|327.89|325.89|328.04|326.04|328.05|326.05|327.89|325.89|17
1726052530000|2024-09-11 11:02:10|328.03|326.03|328.11|326.11|328.11|326.11|327.99|325.99|19
1726052540000|2024-09-11 11:02:20|328.1|326.1|328.07|326.07|328.15|326.15|328.03|326.03|14
1726052550000|2024-09-11 11:02:30|328.09|326.09|328.14|326.14|328.15|326.15|328.09|326.09|22
1726052560000|2024-09-11 11:02:40|328.15|326.15|327.89|325.89|328.15|326.15|327.89|325.89|14
1726052570000|2024-09-11 11:02:50|327.88|325.88|327.92|325.92|327.92|325.92|327.88|325.88|6
1726052580000|2024-09-11 11:03:00|327.91|325.91|327.77|325.77|327.94|325.94|327.76|325.76|13
1726052590000|2024-09-11 11:03:10|327.79|325.79|327.81|325.81|327.81|325.81|327.77|325.77|8
1726052600000|2024-09-11 11:03:20|327.89|325.89|327.91|325.91|327.91|325.91|327.88|325.88|5
1726052610000|2024-09-11 11:03:30|327.94|325.94|328.05|326.05|328.05|326.05|327.94|325.94|23
1726052620000|2024-09-11 11:03:40|328.11|326.11|328.13|326.13|328.13|326.13|328.09|326.09|14
1726052630000|2024-09-11 11:03:50|328.16|326.16|328.24|326.24|328.26|326.26|328.15|326.15|15
1726052640000|2024-09-11 11:04:00|328.19|326.19|328.19|326.19|328.31|326.31|328.19|326.19|14
1726052650000|2024-09-11 11:04:10|328.2|326.2|328.15|326.15|328.22|326.22|328.13|326.13|13
1726052660000|2024-09-11 11:04:20|328.14|326.14|328.14|326.14|328.19|326.19|328.12|326.12|11
1726052670000|2024-09-11 11:04:30|328.15|326.15|328.17|326.17|328.18|326.18|328.14|326.14|19
1726052680000|2024-09-11 11:04:40|328.18|326.18|328.4|326.4|328.4|326.4|328.18|326.18|7
1726052690000|2024-09-11 11:04:50|328.43|326.43|328.43|326.43|328.43|326.43|328.4|326.4|8
1726052700000|2024-09-11 11:05:00|328.42|326.42|328.44|326.44|328.44|326.44|328.3|326.3|17
1726052710000|2024-09-11 11:05:10|328.41|326.41|328.27|326.27|328.51|326.51|328.27|326.27|20
1726052720000|2024-09-11 11:05:20|328.28|326.28|328.27|326.27|328.34|326.34|328.27|326.27|10
1726052730000|2024-09-11 11:05:30|328.24|326.24|328.16|326.16|328.24|326.24|328.12|326.12|13
1726052740000|2024-09-11 11:05:40|328.15|326.15|328.11|326.11|328.15|326.15|328.11|326.11|26
1726052750000|2024-09-11 11:05:50|328.13|326.13|328.15|326.15|328.19|326.19|328.12|326.12|8
1726052760000|2024-09-11 11:06:00|328.14|326.14|328.23|326.23|328.24|326.24|328.14|326.14|16
1726052770000|2024-09-11 11:06:10|328.24|326.24|328.3|326.3|328.32|326.32|328.24|326.24|17
1726052780000|2024-09-11 11:06:20|328.31|326.31|328.26|326.26|328.38|326.38|328.24|326.24|18
1726052790000|2024-09-11 11:06:30|328.24|326.24|328.29|326.29|328.35|326.35|328.16|326.16|24
1726052800000|2024-09-11 11:06:40|328.3|326.3|328.34|326.34|328.34|326.34|328.28|326.28|14
1726052810000|2024-09-11 11:06:50|328.39|326.39|328.2|326.2|328.43|326.43|328.2|326.2|14
1726052820000|2024-09-11 11:07:00|328.21|326.21|328.29|326.29|328.33|326.33|328.2|326.2|25
1726052830000|2024-09-11 11:07:10|328.33|326.33|328.38|326.38|328.43|326.43|328.33|326.33|13
1726052840000|2024-09-11 11:07:20|328.36|326.36|328.29|326.29|328.36|326.36|328.24|326.24|12
1726052850000|2024-09-11 11:07:30|328.28|326.28|328.28|326.28|328.29|326.29|328.27|326.27|11
1726052860000|2024-09-11 11:07:40|328.29|326.29|328.19|326.19|328.29|326.29|328.14|326.14|15
1726052870000|2024-09-11 11:07:50|328.2|326.2|328.24|326.24|328.28|326.28|328.2|326.2|5
1726052880000|2024-09-11 11:08:00|328.26|326.26|328.27|326.27|328.28|326.28|328.25|326.25|9
1726052890000|2024-09-11 11:08:10|328.28|326.28|328.3|326.3|328.3|326.3|328.26|326.26|10
1726052900000|2024-09-11 11:08:20|328.28|326.28|328.21|326.21|328.28|326.28|328.19|326.19|10
1726052910000|2024-09-11 11:08:30|328.19|326.19|328.17|326.17|328.22|326.22|328.17|326.17|11
1726052920000|2024-09-11 11:08:40|328.15|326.15|328.19|326.19|328.21|326.21|328.14|326.14|14
1726052930000|2024-09-11 11:08:50|328.16|326.16|328.18|326.18|328.19|326.19|328.15|326.15|6
1726052940000|2024-09-11 11:09:00|328.17|326.17|328.18|326.18|328.19|326.19|328.13|326.13|19
1726052950000|2024-09-11 11:09:10|328.17|326.17|328.24|326.24|328.25|326.25|328.17|326.17|15
1726052960000|2024-09-11 11:09:20|328.23|326.23|328.16|326.16|328.23|326.23|328.15|326.15|17
1726052970000|2024-09-11 11:09:30|328.17|326.17|328.51|326.51|328.51|326.51|328.13|326.13|25
1726052980000|2024-09-11 11:09:40|328.55|326.55|328.56|326.56|328.58|326.58|328.54|326.54|15
1726052990000|2024-09-11 11:09:50|328.57|326.57|328.41|326.41|328.59|326.59|328.4|326.4|17
1726053000000|2024-09-11 11:10:00|328.42|326.42|328.6|326.6|328.71|326.71|328.42|326.42|17
1726053010000|2024-09-11 11:10:10|328.59|326.59|328.64|326.64|328.64|326.64|328.58|326.58|17
1726053020000|2024-09-11 11:10:20|328.65|326.65|328.81|326.81|328.81|326.81|328.63|326.63|17
1726053030000|2024-09-11 11:10:30|328.82|326.82|328.8|326.8|328.82|326.82|328.78|326.78|11
1726053040000|2024-09-11 11:10:40|328.79|326.79|328.79|326.79|328.8|326.8|328.79|326.79|5
1726053050000|2024-09-11 11:10:50|328.8|326.8|328.79|326.79|328.8|326.8|328.79|326.79|6
1726053060000|2024-09-11 11:11:00|328.8|326.8|328.78|326.78|328.82|326.82|328.76|326.76|6
1726053070000|2024-09-11 11:11:10|328.77|326.77|328.78|326.78|328.79|326.79|328.72|326.72|12
1726053080000|2024-09-11 11:11:20|328.79|326.79|328.78|326.78|328.79|326.79|328.77|326.77|9
1726053090000|2024-09-11 11:11:30|328.79|326.79|328.81|326.81|328.81|326.81|328.78|326.78|7
1726053100000|2024-09-11 11:11:40|328.82|326.82|328.86|326.86|328.87|326.87|328.82|326.82|7
1726053120000|2024-09-11 11:12:00|328.87|326.87|328.86|326.86|328.87|326.87|328.86|326.86|4
1726053130000|2024-09-11 11:12:10|328.87|326.87|329.12|327.12|329.21|327.21|328.87|326.87|11
1726053140000|2024-09-11 11:12:20|329.11|327.11|329.12|327.12|329.13|327.13|329.07|327.07|8
1726053150000|2024-09-11 11:12:30|329.13|327.13|329.1|327.1|329.14|327.14|329.09|327.09|9
1726053160000|2024-09-11 11:12:40|329.06|327.06|329.14|327.14|329.17|327.17|329.02|327.02|17
1726053170000|2024-09-11 11:12:50|329.15|327.15|329.19|327.19|329.22|327.22|329.14|327.14|22
1726053180000|2024-09-11 11:13:00|329.18|327.18|329.06|327.06|329.2|327.2|329.06|327.06|18
1726053190000|2024-09-11 11:13:10|329.05|327.05|329.05|327.05|329.1|327.1|329.03|327.03|19
1726053200000|2024-09-11 11:13:20|329.04|327.04|329.05|327.05|329.06|327.06|329.03|327.03|11
1726053210000|2024-09-11 11:13:30|329.06|327.06|329.3|327.3|329.39|327.39|329.05|327.05|15
1726053220000|2024-09-11 11:13:40|329.31|327.31|329.42|327.42|329.43|327.43|329.26|327.26|16
1726053230000|2024-09-11 11:13:50|329.41|327.41|329.37|327.37|329.42|327.42|329.33|327.33|21
1726053240000|2024-09-11 11:14:00|329.36|327.36|329.44|327.44|329.45|327.45|329.28|327.28|11
1726053250000|2024-09-11 11:14:10|329.43|327.43|329.36|327.36|329.44|327.44|329.35|327.35|9
1726053260000|2024-09-11 11:14:20|329.35|327.35|329.22|327.22|329.39|327.39|329.21|327.21|14
1726053270000|2024-09-11 11:14:30|329.23|327.23|329.32|327.32|329.34|327.34|329.23|327.23|10
1726053280000|2024-09-11 11:14:40|329.31|327.31|329.31|327.31|329.31|327.31|329.31|327.31|1
1726053290000|2024-09-11 11:14:50|329.29|327.29|329.31|327.31|329.33|327.33|329.29|327.29|11
1726053300000|2024-09-11 11:15:00|329.32|327.32|329.38|327.38|329.4|327.4|329.32|327.32|19
1726053310000|2024-09-11 11:15:10|329.39|327.39|329.33|327.33|329.43|327.43|329.33|327.33|20
1726053320000|2024-09-11 11:15:20|329.34|327.34|329.17|327.17|329.4|327.4|329.16|327.16|17
1726053330000|2024-09-11 11:15:30|329.14|327.14|329.13|327.13|329.14|327.14|329|327|16
1726053340000|2024-09-11 11:15:40|329.14|327.14|329.05|327.05|329.16|327.16|329.05|327.05|13
1726053350000|2024-09-11 11:15:50|329.04|327.04|329.02|327.02|329.04|327.04|329.02|327.02|5
1726053360000|2024-09-11 11:16:00|328.96|326.96|328.86|326.86|328.96|326.96|328.84|326.84|9
1726053370000|2024-09-11 11:16:10|328.88|326.88|328.94|326.94|328.96|326.96|328.88|326.88|20
1726053380000|2024-09-11 11:16:20|328.92|326.92|328.87|326.87|328.92|326.92|328.87|326.87|8
1726053390000|2024-09-11 11:16:30|328.86|326.86|328.84|326.84|328.86|326.86|328.82|326.82|8
1726053400000|2024-09-11 11:16:40|328.87|326.87|328.87|326.87|328.88|326.88|328.86|326.86|7
1726053410000|2024-09-11 11:16:50|328.88|326.88|328.9|326.9|328.9|326.9|328.87|326.87|4
1726053420000|2024-09-11 11:17:00|328.91|326.91|329.25|327.25|329.27|327.27|328.91|326.91|11
1726053430000|2024-09-11 11:17:10|329.26|327.26|329.27|327.27|329.33|327.33|329.26|327.26|8
1726053440000|2024-09-11 11:17:20|329.28|327.28|329.22|327.22|329.3|327.3|329.17|327.17|12
1726053450000|2024-09-11 11:17:30|329.21|327.21|329.23|327.23|329.23|327.23|329.18|327.18|11
1726053460000|2024-09-11 11:17:40|329.22|327.22|329.19|327.19|329.22|327.22|329.18|327.18|9
1726053470000|2024-09-11 11:17:50|329.17|327.17|329.17|327.17|329.18|327.18|329.17|327.17|5
1726053480000|2024-09-11 11:18:00|329.19|327.19|329.19|327.19|329.21|327.21|329.18|327.18|11
1726053490000|2024-09-11 11:18:10|329.08|327.08|328.95|326.95|329.08|327.08|328.93|326.93|14
1726053500000|2024-09-11 11:18:20|328.96|326.96|329.11|327.11|329.12|327.12|328.96|326.96|18
1726053510000|2024-09-11 11:18:30|329.13|327.13|329.13|327.13|329.14|327.14|329.13|327.13|13
1726053520000|2024-09-11 11:18:40|329.14|327.14|329.17|327.17|329.18|327.18|329.11|327.11|16
1726053530000|2024-09-11 11:18:50|329.16|327.16|329.16|327.16|329.16|327.16|329.12|327.12|12
1726053540000|2024-09-11 11:19:00|329.15|327.15|329.21|327.21|329.23|327.23|329.14|327.14|20
1726053550000|2024-09-11 11:19:10|329.18|327.18|329.19|327.19|329.21|327.21|329.18|327.18|8
1726053560000|2024-09-11 11:19:20|329.2|327.2|329.24|327.24|329.24|327.24|329.2|327.2|7
1726053570000|2024-09-11 11:19:30|329.26|327.26|329.29|327.29|329.31|327.31|329.23|327.23|14
1726053580000|2024-09-11 11:19:40|329.27|327.27|329.31|327.31|329.32|327.32|329.27|327.27|13
1726053590000|2024-09-11 11:19:50|329.3|327.3|329.26|327.26|329.31|327.31|329.23|327.23|9
1726053600000|2024-09-11 11:20:00|329.24|327.24|329.25|327.25|329.33|327.33|329.24|327.24|10
1726053610000|2024-09-11 11:20:10|329.26|327.26|329.25|327.25|329.3|327.3|329.19|327.19|19
1726053620000|2024-09-11 11:20:20|329.27|327.27|329.32|327.32|329.35|327.35|329.27|327.27|11
1726053630000|2024-09-11 11:20:30|329.39|327.39|329.38|327.38|329.39|327.39|329.37|327.37|12
1726053640000|2024-09-11 11:20:40|329.39|327.39|329.36|327.36|329.39|327.39|329.35|327.35|8
1726053650000|2024-09-11 11:20:50|329.35|327.35|329.52|327.52|329.52|327.52|329.35|327.35|11
1726053660000|2024-09-11 11:21:00|329.53|327.53|329.46|327.46|329.53|327.53|329.44|327.44|16
1726053670000|2024-09-11 11:21:10|329.48|327.48|329.44|327.44|329.51|327.51|329.42|327.42|21
1726053680000|2024-09-11 11:21:20|329.43|327.43|329.49|327.49|329.51|327.51|329.38|327.38|18
1726053690000|2024-09-11 11:21:30|329.48|327.48|329.52|327.52|329.52|327.52|329.46|327.46|15
1726053700000|2024-09-11 11:21:40|329.53|327.53|329.47|327.47|329.53|327.53|329.45|327.45|12
1726053710000|2024-09-11 11:21:50|329.46|327.46|329.53|327.53|329.53|327.53|329.45|327.45|18
1726053720000|2024-09-11 11:22:00|329.52|327.52|329.35|327.35|329.53|327.53|329.34|327.34|21
1726053730000|2024-09-11 11:22:10|329.34|327.34|329.38|327.38|329.39|327.39|329.34|327.34|13
1726053740000|2024-09-11 11:22:20|329.37|327.37|329.36|327.36|329.37|327.37|329.35|327.35|7
1726053750000|2024-09-11 11:22:30|329.37|327.37|329.18|327.18|329.39|327.39|329.17|327.17|20
1726053760000|2024-09-11 11:22:40|329.17|327.17|329.17|327.17|329.18|327.18|329.16|327.16|10
1726053770000|2024-09-11 11:22:50|329.18|327.18|329.17|327.17|329.2|327.2|329.15|327.15|10
1726053780000|2024-09-11 11:23:00|329.19|327.19|329.23|327.23|329.24|327.24|329.15|327.15|13
1726053790000|2024-09-11 11:23:10|329.22|327.22|329.26|327.26|329.26|327.26|329.22|327.22|17
1726053800000|2024-09-11 11:23:20|329.25|327.25|329.18|327.18|329.25|327.25|329.18|327.18|19
1726053810000|2024-09-11 11:23:30|329.19|327.19|329.21|327.21|329.22|327.22|329.18|327.18|8
1726053820000|2024-09-11 11:23:40|329.18|327.18|329.22|327.22|329.22|327.22|329.18|327.18|2
1726053830000|2024-09-11 11:23:50|329.23|327.23|329.25|327.25|329.26|327.26|329.23|327.23|12
1726053840000|2024-09-11 11:24:00|329.23|327.23|328.79|326.79|329.24|327.24|328.76|326.76|24
1726053850000|2024-09-11 11:24:10|328.8|326.8|328.79|326.79|328.8|326.8|328.78|326.78|4
1726053860000|2024-09-11 11:24:20|328.8|326.8|328.82|326.82|328.82|326.82|328.8|326.8|2
1726053870000|2024-09-11 11:24:30|328.85|326.85|328.82|326.82|328.85|326.85|328.82|326.82|6
1726053880000|2024-09-11 11:24:40|328.84|326.84|328.85|326.85|328.85|326.85|328.84|326.84|4
1726053890000|2024-09-11 11:24:50|328.84|326.84|328.97|326.97|328.98|326.98|328.84|326.84|9
1726053900000|2024-09-11 11:25:00|328.96|326.96|328.89|326.89|328.96|326.96|328.83|326.83|13
1726053910000|2024-09-11 11:25:10|328.93|326.93|328.96|326.96|328.96|326.96|328.9|326.9|11
1726053920000|2024-09-11 11:25:20|328.95|326.95|328.64|326.64|328.95|326.95|328.63|326.63|19
1726053930000|2024-09-11 11:25:30|328.66|326.66|328.64|326.64|328.66|326.66|328.63|326.63|23
1726053940000|2024-09-11 11:25:40|328.65|326.65|328.67|326.67|328.67|326.67|328.65|326.65|3
1726053950000|2024-09-11 11:25:50|328.73|326.73|328.64|326.64|328.73|326.73|328.63|326.63|14
1726053960000|2024-09-11 11:26:00|328.63|326.63|328.7|326.7|328.72|326.72|328.63|326.63|10
1726053970000|2024-09-11 11:26:10|328.69|326.69|328.83|326.83|328.84|326.84|328.69|326.69|16
1726053980000|2024-09-11 11:26:20|328.84|326.84|328.9|326.9|328.9|326.9|328.81|326.81|25
1726053990000|2024-09-11 11:26:30|328.91|326.91|328.86|326.86|328.91|326.91|328.85|326.85|11
1726054000000|2024-09-11 11:26:40|328.85|326.85|328.61|326.61|328.85|326.85|328.61|326.61|11
1726054010000|2024-09-11 11:26:50|328.6|326.6|328.56|326.56|328.63|326.63|328.56|326.56|15
1726054020000|2024-09-11 11:27:00|328.58|326.58|328.59|326.59|328.6|326.6|328.56|326.56|9
1726054030000|2024-09-11 11:27:10|328.61|326.61|328.69|326.69|328.69|326.69|328.54|326.54|17
1726054040000|2024-09-11 11:27:20|328.72|326.72|328.74|326.74|328.75|326.75|328.72|326.72|9
1726054050000|2024-09-11 11:27:30|328.73|326.73|328.77|326.77|328.77|326.77|328.73|326.73|12
1726054060000|2024-09-11 11:27:40|328.76|326.76|328.75|326.75|328.77|326.77|328.73|326.73|12
1726054070000|2024-09-11 11:27:50|328.74|326.74|328.84|326.84|328.84|326.84|328.73|326.73|12
1726054080000|2024-09-11 11:28:00|328.83|326.83|328.74|326.74|328.83|326.83|328.74|326.74|11
1726054090000|2024-09-11 11:28:10|328.73|326.73|328.81|326.81|328.82|326.82|328.71|326.71|14
1726054100000|2024-09-11 11:28:20|328.82|326.82|328.91|326.91|328.91|326.91|328.81|326.81|10
1726054110000|2024-09-11 11:28:30|328.92|326.92|328.96|326.96|328.96|326.96|328.92|326.92|16
1726054120000|2024-09-11 11:28:40|328.95|326.95|329.13|327.13|329.13|327.13|328.95|326.95|14
1726054130000|2024-09-11 11:28:50|329.14|327.14|329.12|327.12|329.15|327.15|329.11|327.11|13
1726054140000|2024-09-11 11:29:00|329.15|327.15|328.93|326.93|329.15|327.15|328.93|326.93|19
1726054150000|2024-09-11 11:29:10|328.94|326.94|328.88|326.88|328.94|326.94|328.88|326.88|7
1726054160000|2024-09-11 11:29:20|328.86|326.86|328.83|326.83|328.86|326.86|328.83|326.83|9
1726054170000|2024-09-11 11:29:30|328.82|326.82|328.79|326.79|328.82|326.82|328.73|326.73|7
1726054180000|2024-09-11 11:29:40|328.78|326.78|328.78|326.78|328.81|326.81|328.77|326.77|16
1726054190000|2024-09-11 11:29:50|328.79|326.79|328.77|326.77|328.82|326.82|328.76|326.76|13
1726054200000|2024-09-11 11:30:00|328.8|326.8|328.7|326.7|328.8|326.8|328.67|326.67|15
1726054210000|2024-09-11 11:30:10|328.68|326.68|328.64|326.64|328.69|326.69|328.61|326.61|9
1726054220000|2024-09-11 11:30:20|328.67|326.67|328.72|326.72|328.75|326.75|328.67|326.67|16
1726054230000|2024-09-11 11:30:30|328.73|326.73|328.74|326.74|328.74|326.74|328.71|326.71|12
1726054240000|2024-09-11 11:30:40|328.75|326.75|328.71|326.71|328.75|326.75|328.69|326.69|14
1726054250000|2024-09-11 11:30:50|328.72|326.72|328.72|326.72|328.73|326.73|328.71|326.71|4
1726054260000|2024-09-11 11:31:00|328.71|326.71|328.6|326.6|328.8|326.8|328.59|326.59|19
1726054270000|2024-09-11 11:31:10|328.57|326.57|328.52|326.52|328.57|326.57|328.5|326.5|19
1726054280000|2024-09-11 11:31:20|328.51|326.51|328.79|326.79|328.83|326.83|328.51|326.51|15
1726054290000|2024-09-11 11:31:30|328.8|326.8|328.82|326.82|328.83|326.83|328.78|326.78|13
1726054300000|2024-09-11 11:31:40|328.79|326.79|328.93|326.93|328.93|326.93|328.73|326.73|11
1726054310000|2024-09-11 11:31:50|328.95|326.95|329.05|327.05|329.05|327.05|328.87|326.87|19
1726054320000|2024-09-11 11:32:00|329.06|327.06|329.06|327.06|329.07|327.07|329.03|327.03|8
1726054330000|2024-09-11 11:32:10|329.09|327.09|329.32|327.32|329.33|327.33|329.09|327.09|19
1726054340000|2024-09-11 11:32:20|329.33|327.33|329.33|327.33|329.34|327.34|329.25|327.25|20
1726054350000|2024-09-11 11:32:30|329.38|327.38|329.18|327.18|329.38|327.38|329.18|327.18|21
1726054360000|2024-09-11 11:32:40|329.17|327.17|329.07|327.07|329.17|327.17|329.05|327.05|19
1726054370000|2024-09-11 11:32:50|329.05|327.05|329.02|327.02|329.06|327.06|329.02|327.02|11
1726054380000|2024-09-11 11:33:00|328.93|326.93|328.83|326.83|328.93|326.93|328.82|326.82|20
1726054390000|2024-09-11 11:33:10|328.82|326.82|328.72|326.72|328.83|326.83|328.72|326.72|14
1726054400000|2024-09-11 11:33:20|328.7|326.7|328.56|326.56|328.72|326.72|328.54|326.54|13
1726054410000|2024-09-11 11:33:30|328.55|326.55|328.51|326.51|328.55|326.55|328.51|326.51|10
1726054420000|2024-09-11 11:33:40|328.5|326.5|328.45|326.45|328.52|326.52|328.44|326.44|12
1726054430000|2024-09-11 11:33:50|328.43|326.43|328.43|326.43|328.46|326.46|328.42|326.42|11
1726054440000|2024-09-11 11:34:00|328.41|326.41|328.32|326.32|328.41|326.41|328.3|326.3|13
1726054450000|2024-09-11 11:34:10|328.34|326.34|328.35|326.35|328.35|326.35|328.28|326.28|23
1726054460000|2024-09-11 11:34:20|328.34|326.34|328.46|326.46|328.46|326.46|328.34|326.34|10
1726054470000|2024-09-11 11:34:30|328.44|326.44|328.41|326.41|328.44|326.44|328.41|326.41|3
1726054480000|2024-09-11 11:34:40|328.42|326.42|328.5|326.5|328.56|326.56|328.41|326.41|10
1726054490000|2024-09-11 11:34:50|328.51|326.51|328.51|326.51|328.53|326.53|328.51|326.51|7
1726054500000|2024-09-11 11:35:00|328.5|326.5|328.37|326.37|328.5|326.5|328.34|326.34|13
1726054510000|2024-09-11 11:35:10|328.35|326.35|328.33|326.33|328.38|326.38|328.33|326.33|15
1726054520000|2024-09-11 11:35:20|328.32|326.32|328.32|326.32|328.32|326.32|328.32|326.32|1
1726054530000|2024-09-11 11:35:30|328.33|326.33|328.57|326.57|328.57|326.57|328.33|326.33|15
1726054540000|2024-09-11 11:35:40|328.55|326.55|328.51|326.51|328.56|326.56|328.5|326.5|16
1726054550000|2024-09-11 11:35:50|328.5|326.5|328.5|326.5|328.52|326.52|328.49|326.49|7
1726054560000|2024-09-11 11:36:00|328.48|326.48|328.43|326.43|328.48|326.48|328.41|326.41|13
1726054570000|2024-09-11 11:36:10|328.44|326.44|328.66|326.66|328.68|326.68|328.44|326.44|16
1726054580000|2024-09-11 11:36:20|328.65|326.65|328.66|326.66|328.67|326.67|328.65|326.65|14
1726054590000|2024-09-11 11:36:30|328.64|326.64|328.52|326.52|328.64|326.64|328.52|326.52|5
1726054600000|2024-09-11 11:36:40|328.51|326.51|328.6|326.6|328.62|326.62|328.51|326.51|20
1726054610000|2024-09-11 11:36:50|328.61|326.61|328.6|326.6|328.62|326.62|328.6|326.6|18
1726054620000|2024-09-11 11:37:00|328.61|326.61|328.77|326.77|328.77|326.77|328.6|326.6|20
1726054630000|2024-09-11 11:37:10|328.78|326.78|328.78|326.78|328.79|326.79|328.75|326.75|15
1726054640000|2024-09-11 11:37:20|328.79|326.79|328.83|326.83|328.88|326.88|328.79|326.79|12
1726054650000|2024-09-11 11:37:30|328.81|326.81|328.64|326.64|328.81|326.81|328.63|326.63|20
1726054660000|2024-09-11 11:37:40|328.67|326.67|328.66|326.66|328.67|326.67|328.64|326.64|13
1726054670000|2024-09-11 11:37:50|328.65|326.65|328.63|326.63|328.66|326.66|328.63|326.63|17
1726054680000|2024-09-11 11:38:00|328.66|326.66|328.96|326.96|328.99|326.99|328.66|326.66|21
1726054690000|2024-09-11 11:38:10|328.93|326.93|328.82|326.82|328.93|326.93|328.81|326.81|15
1726054700000|2024-09-11 11:38:20|328.9|326.9|329.03|327.03|329.05|327.05|328.9|326.9|15
1726054710000|2024-09-11 11:38:30|329.04|327.04|329.13|327.13|329.17|327.17|329.01|327.01|21
1726054720000|2024-09-11 11:38:40|329.14|327.14|329.14|327.14|329.19|327.19|329.12|327.12|15
1726054730000|2024-09-11 11:38:50|329.13|327.13|329.03|327.03|329.14|327.14|329.01|327.01|8
1726054740000|2024-09-11 11:39:00|329.02|327.02|329.02|327.02|329.03|327.03|329.01|327.01|8
1726054750000|2024-09-11 11:39:10|329.03|327.03|329.12|327.12|329.16|327.16|329.02|327.02|21
1726054760000|2024-09-11 11:39:20|329.14|327.14|329.31|327.31|329.31|327.31|329.13|327.13|12
1726054770000|2024-09-11 11:39:30|329.3|327.3|329.45|327.45|329.45|327.45|329.3|327.3|9
1726054780000|2024-09-11 11:39:40|329.44|327.44|329.39|327.39|329.44|327.44|329.39|327.39|10
1726054790000|2024-09-11 11:39:50|329.37|327.37|329.5|327.5|329.53|327.53|329.36|327.36|13
1726054800000|2024-09-11 11:40:00|329.52|327.52|329.43|327.43|329.52|327.52|329.38|327.38|18
1726054810000|2024-09-11 11:40:10|329.44|327.44|329.43|327.43|329.45|327.45|329.32|327.32|21
1726054820000|2024-09-11 11:40:20|329.41|327.41|329.45|327.45|329.46|327.46|329.41|327.41|10
1726054830000|2024-09-11 11:40:30|329.52|327.52|329.37|327.37|329.54|327.54|329.37|327.37|23
1726054840000|2024-09-11 11:40:40|329.36|327.36|329.27|327.27|329.37|327.37|329.24|327.24|13
1726054850000|2024-09-11 11:40:50|329.25|327.25|329.26|327.26|329.29|327.29|329.22|327.22|15
1726054860000|2024-09-11 11:41:00|329.25|327.25|329.37|327.37|329.39|327.39|329.24|327.24|14
1726054870000|2024-09-11 11:41:10|329.36|327.36|329.36|327.36|329.4|327.4|329.36|327.36|12
1726054880000|2024-09-11 11:41:20|329.37|327.37|329.38|327.38|329.38|327.38|329.25|327.25|11
1726054890000|2024-09-11 11:41:30|329.35|327.35|329.31|327.31|329.38|327.38|329.31|327.31|12
1726054900000|2024-09-11 11:41:40|329.33|327.33|329.35|327.35|329.36|327.36|329.33|327.33|10
1726054910000|2024-09-11 11:41:50|329.34|327.34|329.32|327.32|329.37|327.37|329.24|327.24|10
1726054920000|2024-09-11 11:42:00|329.3|327.3|329.25|327.25|329.32|327.32|329.25|327.25|9
1726054930000|2024-09-11 11:42:10|329.29|327.29|329.27|327.27|329.29|327.29|329.26|327.26|14
1726054940000|2024-09-11 11:42:20|329.28|327.28|329.26|327.26|329.28|327.28|329.23|327.23|9
1726054950000|2024-09-11 11:42:30|329.23|327.23|329.05|327.05|329.23|327.23|329.03|327.03|10
1726054960000|2024-09-11 11:42:40|329.03|327.03|328.97|326.97|329.03|327.03|328.95|326.95|10
1726054970000|2024-09-11 11:42:50|329.01|327.01|329.05|327.05|329.07|327.07|329.01|327.01|12
1726054980000|2024-09-11 11:43:00|329.01|327.01|328.87|326.87|329.02|327.02|328.81|326.81|16
1726054990000|2024-09-11 11:43:10|328.92|326.92|328.93|326.93|328.97|326.97|328.92|326.92|12
1726055000000|2024-09-11 11:43:20|328.94|326.94|328.85|326.85|328.94|326.94|328.85|326.85|10
1726055010000|2024-09-11 11:43:30|328.83|326.83|328.85|326.85|328.85|326.85|328.83|326.83|9
1726055020000|2024-09-11 11:43:40|328.87|326.87|328.84|326.84|328.92|326.92|328.84|326.84|15
1726055030000|2024-09-11 11:43:50|328.83|326.83|328.95|326.95|328.98|326.98|328.83|326.83|20
1726055040000|2024-09-11 11:44:00|328.96|326.96|328.97|326.97|328.99|326.99|328.96|326.96|8
1726055050000|2024-09-11 11:44:10|328.99|326.99|328.97|326.97|328.99|326.99|328.96|326.96|6
1726055060000|2024-09-11 11:44:20|328.96|326.96|328.92|326.92|328.97|326.97|328.85|326.85|17
1726055070000|2024-09-11 11:44:30|328.93|326.93|328.99|326.99|328.99|326.99|328.93|326.93|14
1726055080000|2024-09-11 11:44:40|329|327|328.99|326.99|329|327|328.98|326.98|8
1726055090000|2024-09-11 11:44:50|328.98|326.98|328.86|326.86|329|327|328.86|326.86|12
1726055100000|2024-09-11 11:45:00|328.85|326.85|328.62|326.62|328.85|326.85|328.62|326.62|19
1726055110000|2024-09-11 11:45:10|328.63|326.63|328.52|326.52|328.63|326.63|328.52|326.52|9
1726055120000|2024-09-11 11:45:20|328.54|326.54|328.57|326.57|328.57|326.57|328.52|326.52|11
1726055130000|2024-09-11 11:45:30|328.58|326.58|328.64|326.64|328.67|326.67|328.57|326.57|20
1726055140000|2024-09-11 11:45:40|328.65|326.65|328.63|326.63|328.65|326.65|328.63|326.63|7
1726055150000|2024-09-11 11:45:50|328.62|326.62|328.63|326.63|328.63|326.63|328.62|326.62|2
1726055160000|2024-09-11 11:46:00|328.54|326.54|328.62|326.62|328.62|326.62|328.52|326.52|9
1726055170000|2024-09-11 11:46:10|328.69|326.69|328.75|326.75|328.77|326.77|328.69|326.69|7
1726055180000|2024-09-11 11:46:20|328.74|326.74|328.84|326.84|328.84|326.84|328.74|326.74|9
1726055190000|2024-09-11 11:46:30|328.85|326.85|328.83|326.83|328.85|326.85|328.83|326.83|4
1726055200000|2024-09-11 11:46:40|328.84|326.84|328.91|326.91|328.93|326.93|328.84|326.84|14
1726055210000|2024-09-11 11:46:50|328.92|326.92|328.84|326.84|328.93|326.93|328.84|326.84|10
1726055220000|2024-09-11 11:47:00|328.82|326.82|328.83|326.83|328.88|326.88|328.82|326.82|9
1726055230000|2024-09-11 11:47:10|328.89|326.89|329.01|327.01|329.01|327.01|328.86|326.86|14
1726055240000|2024-09-11 11:47:20|329|327|329|327|329.02|327.02|328.96|326.96|7
1726055250000|2024-09-11 11:47:30|329.01|327.01|328.99|326.99|329.02|327.02|328.97|326.97|12
1726055260000|2024-09-11 11:47:40|328.98|326.98|328.83|326.83|328.99|326.99|328.82|326.82|12
1726055270000|2024-09-11 11:47:50|328.82|326.82|328.89|326.89|328.9|326.9|328.76|326.76|11
1726055280000|2024-09-11 11:48:00|328.9|326.9|328.93|326.93|329.03|327.03|328.88|326.88|15
1726055290000|2024-09-11 11:48:10|328.92|326.92|328.87|326.87|328.93|326.93|328.81|326.81|9
1726055300000|2024-09-11 11:48:20|328.85|326.85|328.82|326.82|328.85|326.85|328.82|326.82|2
1726055310000|2024-09-11 11:48:30|328.83|326.83|328.75|326.75|328.84|326.84|328.73|326.73|12
1726055320000|2024-09-11 11:48:40|328.77|326.77|328.76|326.76|328.77|326.77|328.75|326.75|3
1726055330000|2024-09-11 11:48:50|328.75|326.75|328.73|326.73|328.75|326.75|328.72|326.72|5
1726055340000|2024-09-11 11:49:00|328.74|326.74|328.78|326.78|328.78|326.78|328.72|326.72|9
1726055350000|2024-09-11 11:49:10|328.79|326.79|328.82|326.82|328.97|326.97|328.79|326.79|16
1726055360000|2024-09-11 11:49:20|328.81|326.81|328.73|326.73|328.83|326.83|328.72|326.72|18
1726055370000|2024-09-11 11:49:30|328.74|326.74|328.86|326.86|328.87|326.87|328.73|326.73|17
1726055380000|2024-09-11 11:49:40|328.87|326.87|328.85|326.85|328.91|326.91|328.85|326.85|8
1726055390000|2024-09-11 11:49:50|328.86|326.86|328.85|326.85|328.86|326.86|328.83|326.83|14
1726055400000|2024-09-11 11:50:00|328.86|326.86|328.95|326.95|328.98|326.98|328.85|326.85|15
1726055410000|2024-09-11 11:50:10|328.92|326.92|328.83|326.83|328.92|326.92|328.79|326.79|10
1726055420000|2024-09-11 11:50:20|328.86|326.86|328.95|326.95|329.01|327.01|328.86|326.86|13
1726055430000|2024-09-11 11:50:30|328.97|326.97|328.99|326.99|329.01|327.01|328.96|326.96|15
1726055440000|2024-09-11 11:50:40|328.98|326.98|328.95|326.95|328.99|326.99|328.95|326.95|9
1726055450000|2024-09-11 11:50:50|328.96|326.96|328.91|326.91|328.99|326.99|328.91|326.91|10
1726055460000|2024-09-11 11:51:00|328.92|326.92|328.97|326.97|328.98|326.98|328.87|326.87|18
1726055470000|2024-09-11 11:51:10|328.98|326.98|329|327|329|327|328.95|326.95|8
1726055480000|2024-09-11 11:51:20|329.08|327.08|329.09|327.09|329.09|327.09|329.06|327.06|14
1726055490000|2024-09-11 11:51:30|329.1|327.1|329.17|327.17|329.18|327.18|329.09|327.09|11
1726055500000|2024-09-11 11:51:40|329.16|327.16|329.16|327.16|329.17|327.17|329.15|327.15|7
1726055510000|2024-09-11 11:51:50|329.19|327.19|329.18|327.18|329.22|327.22|329.18|327.18|12
1726055520000|2024-09-11 11:52:00|329.19|327.19|329.29|327.29|329.29|327.29|329.18|327.18|13
1726055530000|2024-09-11 11:52:10|329.28|327.28|329.38|327.38|329.38|327.38|329.24|327.24|17
1726055540000|2024-09-11 11:52:20|329.34|327.34|329.24|327.24|329.34|327.34|329.22|327.22|13
1726055550000|2024-09-11 11:52:30|329.23|327.23|329.34|327.34|329.35|327.35|329.23|327.23|11
1726055560000|2024-09-11 11:52:40|329.33|327.33|329.27|327.27|329.34|327.34|329.25|327.25|17
1726055570000|2024-09-11 11:52:50|329.26|327.26|329.12|327.12|329.27|327.27|329.12|327.12|12
1726055580000|2024-09-11 11:53:00|329.16|327.16|329.27|327.27|329.27|327.27|329.15|327.15|14
1726055590000|2024-09-11 11:53:10|329.26|327.26|329.26|327.26|329.29|327.29|329.26|327.26|12
1726055600000|2024-09-11 11:53:20|329.27|327.27|329.24|327.24|329.31|327.31|329.24|327.24|16
1726055610000|2024-09-11 11:53:30|329.23|327.23|329.13|327.13|329.23|327.23|329.11|327.11|9
1726055620000|2024-09-11 11:53:40|329.12|327.12|329.12|327.12|329.14|327.14|329.11|327.11|13
1726055630000|2024-09-11 11:53:50|329.11|327.11|329.03|327.03|329.12|327.12|329.03|327.03|5
1726055640000|2024-09-11 11:54:00|329.02|327.02|329.01|327.01|329.02|327.02|329|327|8
1726055650000|2024-09-11 11:54:10|329.02|327.02|329.01|327.01|329.03|327.03|329.01|327.01|10
1726055660000|2024-09-11 11:54:20|329.02|327.02|329.04|327.04|329.05|327.05|329.01|327.01|10
1726055670000|2024-09-11 11:54:30|329.05|327.05|329.07|327.07|329.11|327.11|329.04|327.04|10
1726055680000|2024-09-11 11:54:40|329.09|327.09|329.57|327.57|329.57|327.57|329.09|327.09|7
1726055690000|2024-09-11 11:54:50|329.55|327.55|329.57|327.57|329.57|327.57|329.53|327.53|5
1726055700000|2024-09-11 11:55:00|329.6|327.6|329.83|327.83|329.84|327.84|329.57|327.57|12
1726055710000|2024-09-11 11:55:10|329.84|327.84|329.88|327.88|329.88|327.88|329.78|327.78|13
1726055720000|2024-09-11 11:55:20|329.89|327.89|329.64|327.64|329.89|327.89|329.64|327.64|13
1726055730000|2024-09-11 11:55:30|329.63|327.63|329.33|327.33|329.63|327.63|329.32|327.32|19
1726055740000|2024-09-11 11:55:40|329.34|327.34|329.16|327.16|329.34|327.34|329.16|327.16|11
1726055750000|2024-09-11 11:55:50|329.18|327.18|329.16|327.16|329.18|327.18|329.15|327.15|11
1726055760000|2024-09-11 11:56:00|329.17|327.17|329.14|327.14|329.18|327.18|329.04|327.04|19
1726055770000|2024-09-11 11:56:10|329.11|327.11|329.03|327.03|329.11|327.11|329.03|327.03|14
1726055780000|2024-09-11 11:56:20|329.04|327.04|329.01|327.01|329.05|327.05|328.93|326.93|15
1726055790000|2024-09-11 11:56:30|329|327|328.92|326.92|329|327|328.92|326.92|8
1726055800000|2024-09-11 11:56:40|328.91|326.91|328.82|326.82|328.91|326.91|328.82|326.82|3
1726055810000|2024-09-11 11:56:50|328.81|326.81|328.83|326.83|328.85|326.85|328.81|326.81|19
1726055820000|2024-09-11 11:57:00|328.84|326.84|328.87|326.87|328.89|326.89|328.83|326.83|13
1726055830000|2024-09-11 11:57:10|328.86|326.86|328.88|326.88|328.91|326.91|328.85|326.85|9
1726055840000|2024-09-11 11:57:20|328.89|326.89|328.84|326.84|328.92|326.92|328.83|326.83|15
1726055850000|2024-09-11 11:57:30|328.85|326.85|328.85|326.85|328.85|326.85|328.83|326.83|9
1726055860000|2024-09-11 11:57:40|328.83|326.83|328.84|326.84|328.86|326.86|328.83|326.83|11
1726055870000|2024-09-11 11:57:50|328.82|326.82|328.82|326.82|328.83|326.83|328.82|326.82|3
1726055880000|2024-09-11 11:58:00|328.8|326.8|328.72|326.72|328.8|326.8|328.71|326.71|9
1726055890000|2024-09-11 11:58:10|328.71|326.71|328.81|326.81|328.81|326.81|328.65|326.65|15
1726055900000|2024-09-11 11:58:20|328.82|326.82|328.95|326.95|328.96|326.96|328.78|326.78|14
1726055910000|2024-09-11 11:58:30|328.96|326.96|329.01|327.01|329.01|327.01|328.94|326.94|11
1726055920000|2024-09-11 11:58:40|329|327|328.88|326.88|329.01|327.01|328.88|326.88|14
1726055930000|2024-09-11 11:58:50|328.87|326.87|328.88|326.88|328.89|326.89|328.86|326.86|10
1726055940000|2024-09-11 11:59:00|328.87|326.87|329.04|327.04|329.04|327.04|328.85|326.85|16
1726055950000|2024-09-11 11:59:10|329.05|327.05|329.06|327.06|329.06|327.06|329.04|327.04|14
1726055960000|2024-09-11 11:59:20|329.05|327.05|328.98|326.98|329.05|327.05|328.98|326.98|8
1726055970000|2024-09-11 11:59:30|328.96|326.96|328.98|326.98|328.98|326.98|328.96|326.96|7
1726055980000|2024-09-11 11:59:40|328.99|326.99|328.95|326.95|328.99|326.99|328.94|326.94|8
1726055990000|2024-09-11 11:59:50|328.98|326.98|329.02|327.02|329.02|327.02|328.98|326.98|8
1726056000000|2024-09-11 12:00:00|329|327|328.87|326.87|329.03|327.03|328.85|326.85|17
1726056010000|2024-09-11 12:00:10|328.86|326.86|328.73|326.73|328.89|326.89|328.73|326.73|12
1726056020000|2024-09-11 12:00:20|328.69|326.69|328.68|326.68|328.71|326.71|328.65|326.65|15
1726056030000|2024-09-11 12:00:30|328.67|326.67|328.62|326.62|328.67|326.67|328.62|326.62|5
1726056040000|2024-09-11 12:00:40|328.61|326.61|328.58|326.58|328.61|326.61|328.58|326.58|3
1726056060000|2024-09-11 12:01:00|328.57|326.57|328.36|326.36|328.57|326.57|328.36|326.36|6
1726056070000|2024-09-11 12:01:10|328.28|326.28|328.63|326.63|328.65|326.65|328.28|326.28|19
1726056080000|2024-09-11 12:01:20|328.62|326.62|328.6|326.6|328.63|326.63|328.59|326.59|14
1726056090000|2024-09-11 12:01:30|328.59|326.59|328.62|326.62|328.63|326.63|328.59|326.59|5
1726056100000|2024-09-11 12:01:40|328.63|326.63|328.69|326.69|328.7|326.7|328.63|326.63|5
1726056110000|2024-09-11 12:01:50|328.7|326.7|328.59|326.59|328.78|326.78|328.58|326.58|19
1726056120000|2024-09-11 12:02:00|328.6|326.6|328.56|326.56|328.6|326.6|328.52|326.52|13
1726056130000|2024-09-11 12:02:10|328.53|326.53|328.6|326.6|328.61|326.61|328.48|326.48|18
1726056140000|2024-09-11 12:02:20|328.59|326.59|328.59|326.59|328.6|326.6|328.59|326.59|5
1726056150000|2024-09-11 12:02:30|328.58|326.58|328.86|326.86|328.88|326.88|328.58|326.58|12
1726056160000|2024-09-11 12:02:40|328.88|326.88|328.89|326.89|328.91|326.91|328.85|326.85|17
1726056170000|2024-09-11 12:02:50|328.85|326.85|328.73|326.73|328.85|326.85|328.69|326.69|15
1726056180000|2024-09-11 12:03:00|328.74|326.74|328.69|326.69|328.75|326.75|328.66|326.66|16
1726056190000|2024-09-11 12:03:10|328.71|326.71|328.75|326.75|328.75|326.75|328.7|326.7|9
1726056200000|2024-09-11 12:03:20|328.78|326.78|328.81|326.81|328.81|326.81|328.77|326.77|12
1726056210000|2024-09-11 12:03:30|328.82|326.82|328.79|326.79|328.82|326.82|328.78|326.78|15
1726056220000|2024-09-11 12:03:40|328.8|326.8|328.77|326.77|328.82|326.82|328.75|326.75|18
1726056230000|2024-09-11 12:03:50|328.78|326.78|328.84|326.84|328.84|326.84|328.76|326.76|12
1726056240000|2024-09-11 12:04:00|328.85|326.85|328.88|326.88|328.88|326.88|328.85|326.85|8
1726056250000|2024-09-11 12:04:10|328.87|326.87|328.49|326.49|328.88|326.88|328.49|326.49|22
1726056260000|2024-09-11 12:04:20|328.51|326.51|328.51|326.51|328.59|326.59|328.51|326.51|16
1726056270000|2024-09-11 12:04:30|328.5|326.5|328.44|326.44|328.5|326.5|328.42|326.42|11
1726056280000|2024-09-11 12:04:40|328.43|326.43|328.45|326.45|328.46|326.46|328.42|326.42|13
1726056290000|2024-09-11 12:04:50|328.44|326.44|328.42|326.42|328.45|326.45|328.42|326.42|7
1726056300000|2024-09-11 12:05:00|328.43|326.43|328.59|326.59|328.59|326.59|328.42|326.42|17
1726056310000|2024-09-11 12:05:10|328.62|326.62|328.94|326.94|328.98|326.98|328.6|326.6|14
1726056320000|2024-09-11 12:05:20|328.97|326.97|328.95|326.95|329.01|327.01|328.91|326.91|13
1726056330000|2024-09-11 12:05:30|328.98|326.98|329|327|329.02|327.02|328.98|326.98|14
1726056340000|2024-09-11 12:05:40|328.99|326.99|328.98|326.98|328.99|326.99|328.97|326.97|17
1726056350000|2024-09-11 12:05:50|328.97|326.97|328.94|326.94|328.97|326.97|328.94|326.94|8
1726056360000|2024-09-11 12:06:00|328.95|326.95|328.98|326.98|328.99|326.99|328.95|326.95|13
1726056370000|2024-09-11 12:06:10|328.97|326.97|329.14|327.14|329.14|327.14|328.97|326.97|17
1726056380000|2024-09-11 12:06:20|329.15|327.15|329.13|327.13|329.19|327.19|329.11|327.11|18
1726056390000|2024-09-11 12:06:30|329.12|327.12|329.09|327.09|329.12|327.12|329.08|327.08|10
1726056400000|2024-09-11 12:06:40|329.08|327.08|329|327|329.08|327.08|328.97|326.97|11
1726056410000|2024-09-11 12:06:50|328.99|326.99|328.9|326.9|329|327|328.89|326.89|17
1726056420000|2024-09-11 12:07:00|328.91|326.91|328.88|326.88|328.91|326.91|328.88|326.88|13
1726056430000|2024-09-11 12:07:10|328.87|326.87|328.86|326.86|328.87|326.87|328.85|326.85|3
1726056440000|2024-09-11 12:07:20|328.87|326.87|329.07|327.07|329.09|327.09|328.87|326.87|12
1726056450000|2024-09-11 12:07:30|329.05|327.05|329.06|327.06|329.06|327.06|329.05|327.05|6
1726056460000|2024-09-11 12:07:40|329.05|327.05|329.09|327.09|329.1|327.1|329.05|327.05|8
1726056470000|2024-09-11 12:07:50|329.08|327.08|329.09|327.09|329.09|327.09|329.08|327.08|4
1726056480000|2024-09-11 12:08:00|329.1|327.1|328.97|326.97|329.1|327.1|328.97|326.97|11
1726056490000|2024-09-11 12:08:10|328.95|326.95|328.97|326.97|328.98|326.98|328.95|326.95|8
1726056500000|2024-09-11 12:08:20|328.98|326.98|329.1|327.1|329.1|327.1|328.95|326.95|12
1726056510000|2024-09-11 12:08:30|329.09|327.09|329.1|327.1|329.1|327.1|329.09|327.09|8
1726056520000|2024-09-11 12:08:40|329.12|327.12|329.1|327.1|329.13|327.13|329.09|327.09|7
1726056530000|2024-09-11 12:08:50|329.09|327.09|329.23|327.23|329.23|327.23|329.09|327.09|11
1726056540000|2024-09-11 12:09:00|329.22|327.22|329.21|327.21|329.24|327.24|329.2|327.2|13
1726056550000|2024-09-11 12:09:10|329.16|327.16|329.19|327.19|329.19|327.19|329.14|327.14|20
1726056560000|2024-09-11 12:09:20|329.21|327.21|329.21|327.21|329.22|327.22|329.18|327.18|10
1726056570000|2024-09-11 12:09:30|329.2|327.2|329.28|327.28|329.33|327.33|329.2|327.2|15
1726056580000|2024-09-11 12:09:40|329.29|327.29|329.34|327.34|329.35|327.35|329.26|327.26|15
1726056590000|2024-09-11 12:09:50|329.33|327.33|329.44|327.44|329.48|327.48|329.32|327.32|17
1726056600000|2024-09-11 12:10:00|329.49|327.49|329.34|327.34|329.51|327.51|329.34|327.34|15
1726056610000|2024-09-11 12:10:10|329.36|327.36|329.41|327.41|329.42|327.42|329.36|327.36|14
1726056620000|2024-09-11 12:10:20|329.4|327.4|329.37|327.37|329.41|327.41|329.35|327.35|9
1726056630000|2024-09-11 12:10:30|329.36|327.36|329.34|327.34|329.37|327.37|329.34|327.34|9
1726056640000|2024-09-11 12:10:40|329.35|327.35|329.5|327.5|329.53|327.53|329.34|327.34|19
1726056650000|2024-09-11 12:10:50|329.48|327.48|329.58|327.58|329.59|327.59|329.48|327.48|19
1726056660000|2024-09-11 12:11:00|329.57|327.57|329.47|327.47|329.58|327.58|329.45|327.45|17
1726056670000|2024-09-11 12:11:10|329.45|327.45|329.34|327.34|329.47|327.47|329.34|327.34|18
1726056680000|2024-09-11 12:11:20|329.33|327.33|329.32|327.32|329.34|327.34|329.32|327.32|8
1726056690000|2024-09-11 12:11:30|329.33|327.33|329.25|327.25|329.34|327.34|329.23|327.23|10
1726056700000|2024-09-11 12:11:40|329.26|327.26|329.24|327.24|329.28|327.28|329.22|327.22|21
1726056710000|2024-09-11 12:11:50|329.23|327.23|329.27|327.27|329.27|327.27|329.22|327.22|7
1726056720000|2024-09-11 12:12:00|329.26|327.26|329.34|327.34|329.39|327.39|329.26|327.26|15
1726056730000|2024-09-11 12:12:10|329.33|327.33|329.42|327.42|329.42|327.42|329.33|327.33|10
1726056740000|2024-09-11 12:12:20|329.43|327.43|329.43|327.43|329.43|327.43|329.43|327.43|1
1726056750000|2024-09-11 12:12:30|329.51|327.51|329.57|327.57|329.57|327.57|329.51|327.51|4
1726056760000|2024-09-11 12:12:40|329.59|327.59|329.61|327.61|329.61|327.61|329.59|327.59|2
1726056770000|2024-09-11 12:12:50|329.62|327.62|329.61|327.61|329.62|327.62|329.61|327.61|2
1726056780000|2024-09-11 12:13:00|329.62|327.62|329.79|327.79|329.79|327.79|329.61|327.61|13
1726056790000|2024-09-11 12:13:10|329.8|327.8|329.56|327.56|329.8|327.8|329.53|327.53|13
1726056800000|2024-09-11 12:13:20|329.54|327.54|329.34|327.34|329.55|327.55|329.32|327.32|15
1726056810000|2024-09-11 12:13:30|329.33|327.33|329.34|327.34|329.35|327.35|329.33|327.33|9
1726056820000|2024-09-11 12:13:40|329.33|327.33|329.39|327.39|329.39|327.39|329.33|327.33|4
1726056830000|2024-09-11 12:13:50|329.4|327.4|329.37|327.37|329.4|327.4|329.35|327.35|8
1726056840000|2024-09-11 12:14:00|329.35|327.35|329.37|327.37|329.37|327.37|329.34|327.34|5
1726056850000|2024-09-11 12:14:10|329.4|327.4|329.41|327.41|329.41|327.41|329.4|327.4|2
1726056860000|2024-09-11 12:14:20|329.37|327.37|329.39|327.39|329.39|327.39|329.37|327.37|3
1726056870000|2024-09-11 12:14:30|329.4|327.4|329.4|327.4|329.4|327.4|329.4|327.4|1
1726056880000|2024-09-11 12:14:40|329.39|327.39|329.4|327.4|329.4|327.4|329.39|327.39|2
1726056890000|2024-09-11 12:14:50|329.39|327.39|329.39|327.39|329.39|327.39|329.39|327.39|1
1726056900000|2024-09-11 12:15:00|329.35|327.35|329.37|327.37|329.37|327.37|329.33|327.33|12
1726056910000|2024-09-11 12:15:10|329.36|327.36|329.31|327.31|329.37|327.37|329.31|327.31|11
1726056920000|2024-09-11 12:15:20|329.32|327.32|329.27|327.27|329.32|327.32|329.23|327.23|7
1726056930000|2024-09-11 12:15:30|329.28|327.28|329.35|327.35|329.38|327.38|329.28|327.28|13
1726056940000|2024-09-11 12:15:40|329.36|327.36|329.27|327.27|329.36|327.36|329.22|327.22|18
1726056950000|2024-09-11 12:15:50|329.28|327.28|329.37|327.37|329.37|327.37|329.27|327.27|5
1726056960000|2024-09-11 12:16:00|329.42|327.42|329.35|327.35|329.42|327.42|329.35|327.35|17
1726056970000|2024-09-11 12:16:10|329.34|327.34|329.36|327.36|329.37|327.37|329.32|327.32|9
1726056980000|2024-09-11 12:16:20|329.37|327.37|329.37|327.37|329.37|327.37|329.36|327.36|3
1726056990000|2024-09-11 12:16:30|329.36|327.36|329.2|327.2|329.36|327.36|329.16|327.16|11
1726057000000|2024-09-11 12:16:40|329.22|327.22|329.19|327.19|329.23|327.23|329.17|327.17|13
1726057010000|2024-09-11 12:16:50|329.17|327.17|329.15|327.15|329.17|327.17|329.1|327.1|13
1726057020000|2024-09-11 12:17:00|329.16|327.16|329.16|327.16|329.17|327.17|329.08|327.08|8
1726057030000|2024-09-11 12:17:10|329.17|327.17|329.19|327.19|329.19|327.19|329.16|327.16|6
1726057040000|2024-09-11 12:17:20|329.2|327.2|329.2|327.2|329.2|327.2|329.2|327.2|1
1726057050000|2024-09-11 12:17:30|329.17|327.17|329.18|327.18|329.18|327.18|329.17|327.17|2
1726057060000|2024-09-11 12:17:40|329.19|327.19|329.2|327.2|329.2|327.2|329.19|327.19|2
1726057070000|2024-09-11 12:17:50|329.37|327.37|329.35|327.35|329.37|327.37|329.35|327.35|2
1726057080000|2024-09-11 12:18:00|329.36|327.36|329.36|327.36|329.38|327.38|329.34|327.34|8
1726057090000|2024-09-11 12:18:10|329.37|327.37|329.26|327.26|329.38|327.38|329.23|327.23|22
1726057100000|2024-09-11 12:18:20|329.28|327.28|329.3|327.3|329.32|327.32|329.28|327.28|16
1726057110000|2024-09-11 12:18:30|329.29|327.29|329.25|327.25|329.32|327.32|329.23|327.23|21
1726057120000|2024-09-11 12:18:40|329.23|327.23|329.31|327.31|329.31|327.31|329.19|327.19|16
1726057130000|2024-09-11 12:18:50|329.33|327.33|329.32|327.32|329.33|327.33|329.27|327.27|14
1726057140000|2024-09-11 12:19:00|329.31|327.31|329.38|327.38|329.38|327.38|329.3|327.3|9
1726057150000|2024-09-11 12:19:10|329.36|327.36|329.38|327.38|329.38|327.38|329.34|327.34|10
1726057160000|2024-09-11 12:19:20|329.36|327.36|329.41|327.41|329.41|327.41|329.35|327.35|9
1726057170000|2024-09-11 12:19:30|329.42|327.42|329.58|327.58|329.58|327.58|329.42|327.42|7
1726057190000|2024-09-11 12:19:50|329.57|327.57|329.57|327.57|329.58|327.58|329.56|327.56|8
1726057200000|2024-09-11 12:20:00|329.58|327.58|329.56|327.56|329.58|327.58|329.55|327.55|11
1726057210000|2024-09-11 12:20:10|329.57|327.57|329.57|327.57|329.58|327.58|329.55|327.55|17
1726057220000|2024-09-11 12:20:20|329.56|327.56|329.59|327.59|329.59|327.59|329.56|327.56|4
1726057230000|2024-09-11 12:20:30|329.6|327.6|329.78|327.78|329.78|327.78|329.58|327.58|10
1726057240000|2024-09-11 12:20:40|329.76|327.76|329.57|327.57|329.76|327.76|329.57|327.57|16
1726057250000|2024-09-11 12:20:50|329.56|327.56|329.48|327.48|329.56|327.56|329.45|327.45|20
1726057260000|2024-09-11 12:21:00|329.51|327.51|329.54|327.54|329.54|327.54|329.49|327.49|22
1726057270000|2024-09-11 12:21:10|329.55|327.55|329.55|327.55|329.56|327.56|329.5|327.5|21
1726057280000|2024-09-11 12:21:20|329.56|327.56|329.56|327.56|329.56|327.56|329.54|327.54|9
1726057300000|2024-09-11 12:21:40|329.58|327.58|329.57|327.57|329.63|327.63|329.57|327.57|4
1726057310000|2024-09-11 12:21:50|329.58|327.58|329.61|327.61|329.61|327.61|329.56|327.56|5
1726057320000|2024-09-11 12:22:00|329.56|327.56|329.67|327.67|329.78|327.78|329.56|327.56|12
1726057330000|2024-09-11 12:22:10|329.68|327.68|329.77|327.77|329.77|327.77|329.68|327.68|18
1726057340000|2024-09-11 12:22:20|329.76|327.76|329.72|327.72|329.76|327.76|329.67|327.67|10
1726057350000|2024-09-11 12:22:30|329.73|327.73|329.77|327.77|329.77|327.77|329.73|327.73|5
1726057360000|2024-09-11 12:22:40|329.79|327.79|329.77|327.77|329.79|327.79|329.77|327.77|2
1726057370000|2024-09-11 12:22:50|329.78|327.78|329.77|327.77|329.78|327.78|329.77|327.77|2
1726057380000|2024-09-11 12:23:00|329.78|327.78|329.97|327.97|329.99|327.99|329.78|327.78|7
1726057390000|2024-09-11 12:23:10|329.96|327.96|329.64|327.64|329.97|327.97|329.61|327.61|15
1726057400000|2024-09-11 12:23:20|329.63|327.63|329.66|327.66|329.67|327.67|329.63|327.63|13
1726057410000|2024-09-11 12:23:30|329.67|327.67|329.64|327.64|329.67|327.67|329.64|327.64|4
1726057420000|2024-09-11 12:23:40|329.63|327.63|329.57|327.57|329.64|327.64|329.56|327.56|6
1726057430000|2024-09-11 12:23:50|329.56|327.56|329.57|327.57|329.65|327.65|329.56|327.56|11
1726057440000|2024-09-11 12:24:00|329.55|327.55|329.23|327.23|329.59|327.59|329.23|327.23|24
1726057450000|2024-09-11 12:24:10|329.25|327.25|329.03|327.03|329.25|327.25|328.99|326.99|20
1726057460000|2024-09-11 12:24:20|329.08|327.08|329.14|327.14|329.15|327.15|329.05|327.05|23
1726057470000|2024-09-11 12:24:30|329.15|327.15|329.1|327.1|329.17|327.17|329.08|327.08|23
1726057480000|2024-09-11 12:24:40|329.09|327.09|329.12|327.12|329.16|327.16|329.07|327.07|20
1726057490000|2024-09-11 12:24:50|329.13|327.13|329.11|327.11|329.14|327.14|329.1|327.1|14
1726057500000|2024-09-11 12:25:00|329.12|327.12|328.92|326.92|329.12|327.12|328.92|326.92|22
1726057510000|2024-09-11 12:25:10|328.9|326.9|328.96|326.96|328.98|326.98|328.82|326.82|17
1726057520000|2024-09-11 12:25:20|328.97|326.97|329.02|327.02|329.04|327.04|328.97|326.97|11
1726057530000|2024-09-11 12:25:30|329|327|329.02|327.02|329.07|327.07|328.96|326.96|14
1726057540000|2024-09-11 12:25:40|329|327|328.97|326.97|329|327|328.94|326.94|14
1726057550000|2024-09-11 12:25:50|328.96|326.96|328.94|326.94|328.97|326.97|328.94|326.94|12
1726057560000|2024-09-11 12:26:00|328.95|326.95|328.89|326.89|328.96|326.96|328.86|326.86|6
1726057570000|2024-09-11 12:26:10|328.88|326.88|328.79|326.79|328.88|326.88|328.79|326.79|18
1726057580000|2024-09-11 12:26:20|328.8|326.8|328.64|326.64|328.81|326.81|328.64|326.64|17
1726057590000|2024-09-11 12:26:30|328.66|326.66|328.65|326.65|328.66|326.66|328.63|326.63|9
1726057600000|2024-09-11 12:26:40|328.64|326.64|328.53|326.53|328.64|326.64|328.53|326.53|9
1726057610000|2024-09-11 12:26:50|328.47|326.47|328.41|326.41|328.47|326.47|328.4|326.4|12
1726057620000|2024-09-11 12:27:00|328.39|326.39|328.38|326.38|328.43|326.43|328.36|326.36|10
1726057630000|2024-09-11 12:27:10|328.37|326.37|328.38|326.38|328.42|326.42|328.36|326.36|15
1726057640000|2024-09-11 12:27:20|328.37|326.37|328.31|326.31|328.4|326.4|328.27|326.27|14
1726057650000|2024-09-11 12:27:30|328.34|326.34|328.46|326.46|328.47|326.47|328.34|326.34|11
1726057660000|2024-09-11 12:27:40|328.47|326.47|328.93|326.93|328.95|326.95|328.46|326.46|15
1726057670000|2024-09-11 12:27:50|328.92|326.92|328.98|326.98|329|327|328.9|326.9|16
1726057680000|2024-09-11 12:28:00|328.99|326.99|328.86|326.86|329.04|327.04|328.84|326.84|17
1726057690000|2024-09-11 12:28:10|328.84|326.84|328.8|326.8|328.86|326.86|328.8|326.8|17
1726057700000|2024-09-11 12:28:20|328.69|326.69|328.59|326.59|328.7|326.7|328.5|326.5|18
1726057710000|2024-09-11 12:28:30|328.58|326.58|328.57|326.57|328.6|326.6|328.57|326.57|14
1726057720000|2024-09-11 12:28:40|328.59|326.59|328.58|326.58|328.59|326.59|328.54|326.54|10
1726057730000|2024-09-11 12:28:50|328.59|326.59|328.68|326.68|328.72|326.72|328.57|326.57|22
1726057740000|2024-09-11 12:29:00|328.66|326.66|328.66|326.66|328.67|326.67|328.61|326.61|14
1726057750000|2024-09-11 12:29:10|328.67|326.67|328.85|326.85|328.85|326.85|328.67|326.67|11
1726057760000|2024-09-11 12:29:20|328.83|326.83|329.02|327.02|329.02|327.02|328.8|326.8|24
1726057770000|2024-09-11 12:29:30|329.03|327.03|328.98|326.98|329.08|327.08|328.96|326.96|12
1726057780000|2024-09-11 12:29:40|329|327|329.26|327.26|329.28|327.28|328.98|326.98|14
1726057790000|2024-09-11 12:29:50|329.27|327.27|329.36|327.36|329.36|327.36|329.16|327.16|15
1726057800000|2024-09-11 12:30:00|329.37|327.37|328.6|326.6|329.47|327.47|328.03|326.03|31
1726057810000|2024-09-11 12:30:10|328.58|326.58|328.12|326.12|328.79|326.79|328.12|326.12|37
1726057820000|2024-09-11 12:30:20|328.01|326.01|327.5|325.5|328.01|326.01|327.5|325.5|36
1726057830000|2024-09-11 12:30:30|327.43|325.43|327.39|325.39|327.43|325.43|327.01|325.01|34
1726057840000|2024-09-11 12:30:40|327.33|325.33|327.55|325.55|327.81|325.81|327.33|325.33|32
1726057850000|2024-09-11 12:30:50|327.59|325.59|327.76|325.76|328.33|326.33|327.57|325.57|31
1726057860000|2024-09-11 12:31:00|327.89|325.89|328.28|326.28|328.28|326.28|327.24|325.24|37
1726057870000|2024-09-11 12:31:10|328.21|326.21|328.43|326.43|328.49|326.49|328.18|326.18|30
1726057880000|2024-09-11 12:31:20|328.47|326.47|328.16|326.16|328.47|326.47|328.11|326.11|32
1726057890000|2024-09-11 12:31:30|328.17|326.17|328.89|326.89|328.89|326.89|328.14|326.14|33
1726057900000|2024-09-11 12:31:40|328.86|326.86|329.01|327.01|329.05|327.05|328.79|326.79|21
1726057910000|2024-09-11 12:31:50|329|327|328.45|326.45|329|327|328.45|326.45|31
1726057920000|2024-09-11 12:32:00|328.43|326.43|328.07|326.07|328.43|326.43|328|326|32
1726057930000|2024-09-11 12:32:10|328.08|326.08|328.52|326.52|328.55|326.55|328.05|326.05|35
1726057940000|2024-09-11 12:32:20|328.51|326.51|328.98|326.98|328.98|326.98|328.5|326.5|30
1726057950000|2024-09-11 12:32:30|328.99|326.99|329.19|327.19|329.19|327.19|328.95|326.95|26
1726057960000|2024-09-11 12:32:40|329.2|327.2|329.11|327.11|329.33|327.33|329.1|327.1|31
1726057970000|2024-09-11 12:32:50|328.97|326.97|328.75|326.75|328.98|326.98|328.75|326.75|22
1726057980000|2024-09-11 12:33:00|328.77|326.77|328.45|326.45|328.81|326.81|328.45|326.45|32
1726057990000|2024-09-11 12:33:10|328.48|326.48|328.5|326.5|328.52|326.52|328.33|326.33|27
1726058000000|2024-09-11 12:33:20|328.45|326.45|328.24|326.24|328.52|326.52|328.24|326.24|30
1726058010000|2024-09-11 12:33:30|328.23|326.23|327.94|325.94|328.23|326.23|327.94|325.94|24
1726058020000|2024-09-11 12:33:40|327.95|325.95|327.73|325.73|327.99|325.99|327.7|325.7|24
1726058030000|2024-09-11 12:33:50|327.72|325.72|327.97|325.97|327.99|325.99|327.72|325.72|26
1726058040000|2024-09-11 12:34:00|327.96|325.96|328.03|326.03|328.05|326.05|327.74|325.74|31
1726058050000|2024-09-11 12:34:10|328.04|326.04|328.4|326.4|328.4|326.4|328.04|326.04|21
1726058060000|2024-09-11 12:34:20|328.41|326.41|328.45|326.45|328.48|326.48|328.33|326.33|21
1726058070000|2024-09-11 12:34:30|328.44|326.44|328.46|326.46|328.51|326.51|328.31|326.31|18
1726058080000|2024-09-11 12:34:40|328.5|326.5|328.4|326.4|328.52|326.52|328.38|326.38|24
1726058090000|2024-09-11 12:34:50|328.39|326.39|328.04|326.04|328.39|326.39|328.04|326.04|26
1726058100000|2024-09-11 12:35:00|328.03|326.03|328.09|326.09|328.15|326.15|327.84|325.84|32
1726058110000|2024-09-11 12:35:10|328.1|326.1|328.06|326.06|328.12|326.12|327.96|325.96|29
1726058120000|2024-09-11 12:35:20|328|326|327.74|325.74|328|326|327.74|325.74|25
1726058130000|2024-09-11 12:35:30|327.75|325.75|327.65|325.65|327.81|325.81|327.61|325.61|25
1726058140000|2024-09-11 12:35:40|327.59|325.59|327.78|325.78|327.79|325.79|327.59|325.59|25
1726058150000|2024-09-11 12:35:50|327.79|325.79|327.95|325.95|327.95|325.95|327.77|325.77|22
1726058160000|2024-09-11 12:36:00|327.94|325.94|327.81|325.81|327.97|325.97|327.66|325.66|28
1726058170000|2024-09-11 12:36:10|327.84|325.84|328.06|326.06|328.08|326.08|327.82|325.82|21
1726058180000|2024-09-11 12:36:20|328.04|326.04|327.79|325.79|328.05|326.05|327.77|325.77|19
1726058190000|2024-09-11 12:36:30|327.82|325.82|327.8|325.8|327.82|325.82|327.74|325.74|24
1726058200000|2024-09-11 12:36:40|327.83|325.83|327.78|325.78|328.02|326.02|327.78|325.78|23
1726058210000|2024-09-11 12:36:50|327.67|325.67|327.58|325.58|327.68|325.68|327.48|325.48|27
1726058220000|2024-09-11 12:37:00|327.59|325.59|327.79|325.79|327.9|325.9|327.44|325.44|28
1726058230000|2024-09-11 12:37:10|327.77|325.77|327.77|325.77|327.77|325.77|327.67|325.67|25
1726058240000|2024-09-11 12:37:20|327.76|325.76|327.98|325.98|327.98|325.98|327.74|325.74|22
1726058250000|2024-09-11 12:37:30|327.97|325.97|327.74|325.74|327.97|325.97|327.74|325.74|25
1726058260000|2024-09-11 12:37:40|327.67|325.67|327.68|325.68|327.79|325.79|327.67|325.67|23
1726058270000|2024-09-11 12:37:50|327.67|325.67|327.72|325.72|327.74|325.74|327.65|325.65|14
1726058280000|2024-09-11 12:38:00|327.68|325.68|327.92|325.92|327.92|325.92|327.66|325.66|32
1726058290000|2024-09-11 12:38:10|327.98|325.98|328.15|326.15|328.18|326.18|327.98|325.98|23
1726058300000|2024-09-11 12:38:20|328.11|326.11|328.3|326.3|328.52|326.52|328.07|326.07|22
1726058310000|2024-09-11 12:38:30|328.28|326.28|328.33|326.33|328.46|326.46|328.27|326.27|28
1726058320000|2024-09-11 12:38:40|328.34|326.34|328.38|326.38|328.38|326.38|328.23|326.23|21
1726058330000|2024-09-11 12:38:50|328.37|326.37|328.53|326.53|328.54|326.54|328.34|326.34|18
1726058340000|2024-09-11 12:39:00|328.5|326.5|328.5|326.5|328.55|326.55|328.41|326.41|24
1726058350000|2024-09-11 12:39:10|328.51|326.51|328.58|326.58|328.71|326.71|328.5|326.5|26
1726058360000|2024-09-11 12:39:20|328.59|326.59|328.64|326.64|328.73|326.73|328.53|326.53|19
1726058370000|2024-09-11 12:39:30|328.57|326.57|328.41|326.41|328.57|326.57|328.38|326.38|20
1726058380000|2024-09-11 12:39:40|328.4|326.4|328.3|326.3|328.43|326.43|328.28|326.28|24
1726058390000|2024-09-11 12:39:50|328.29|326.29|328.05|326.05|328.29|326.29|328.05|326.05|21
1726058400000|2024-09-11 12:40:00|328.03|326.03|328.1|326.1|328.1|326.1|327.98|325.98|27
1726058410000|2024-09-11 12:40:10|328.19|326.19|328.36|326.36|328.37|326.37|328.18|326.18|25
1726058420000|2024-09-11 12:40:20|328.37|326.37|328.01|326.01|328.37|326.37|328.01|326.01|27
1726058430000|2024-09-11 12:40:30|328|326|327.87|325.87|328|326|327.79|325.79|21
1726058440000|2024-09-11 12:40:40|327.86|325.86|327.74|325.74|327.86|325.86|327.66|325.66|24
1726058450000|2024-09-11 12:40:50|327.77|325.77|327.7|325.7|327.81|325.81|327.67|325.67|26
1726058460000|2024-09-11 12:41:00|327.72|325.72|327.71|325.71|327.72|325.72|327.55|325.55|28
1726058470000|2024-09-11 12:41:10|327.72|325.72|327.65|325.65|327.88|325.88|327.65|325.65|30
1726058480000|2024-09-11 12:41:20|327.63|325.63|327.69|325.69|327.69|325.69|327.58|325.58|31
1726058490000|2024-09-11 12:41:30|327.7|325.7|327.89|325.89|327.89|325.89|327.7|325.7|14
1726058500000|2024-09-11 12:41:40|327.86|325.86|327.64|325.64|327.93|325.93|327.64|325.64|23
1726058510000|2024-09-11 12:41:50|327.65|325.65|327.58|325.58|327.65|325.65|327.55|325.55|21
1726058520000|2024-09-11 12:42:00|327.59|325.59|327.66|325.66|327.66|325.66|327.55|325.55|19
1726058530000|2024-09-11 12:42:10|327.74|325.74|327.69|325.69|327.76|325.76|327.67|325.67|26
1726058540000|2024-09-11 12:42:20|327.7|325.7|327.56|325.56|327.7|325.7|327.56|325.56|18
1726058550000|2024-09-11 12:42:30|327.55|325.55|327.47|325.47|327.59|325.59|327.47|325.47|22
1726058560000|2024-09-11 12:42:40|327.46|325.46|327.61|325.61|327.62|325.62|327.46|325.46|18
1726058570000|2024-09-11 12:42:50|327.62|325.62|327.65|325.65|327.68|325.68|327.6|325.6|24
1726058580000|2024-09-11 12:43:00|327.64|325.64|327.45|325.45|327.64|325.64|327.43|325.43|24
1726058590000|2024-09-11 12:43:10|327.46|325.46|327.46|325.46|327.53|325.53|327.34|325.34|26
1726058600000|2024-09-11 12:43:20|327.49|325.49|327.44|325.44|327.51|325.51|327.36|325.36|16
1726058610000|2024-09-11 12:43:30|327.45|325.45|327.63|325.63|327.67|325.67|327.44|325.44|18
1726058620000|2024-09-11 12:43:40|327.64|325.64|327.59|325.59|327.65|325.65|327.59|325.59|19
1726058630000|2024-09-11 12:43:50|327.6|325.6|327.53|325.53|327.62|325.62|327.47|325.47|18
1726058640000|2024-09-11 12:44:00|327.51|325.51|327.25|325.25|327.52|325.52|327.25|325.25|22
1726058650000|2024-09-11 12:44:10|327.27|325.27|327.26|325.26|327.28|325.28|327.08|325.08|23
1726058660000|2024-09-11 12:44:20|327.22|325.22|327.42|325.42|327.53|325.53|327.22|325.22|23
1726058670000|2024-09-11 12:44:30|327.43|325.43|327.37|325.37|327.46|325.46|327.37|325.37|19
1726058680000|2024-09-11 12:44:40|327.31|325.31|327.33|325.33|327.33|325.33|327.3|325.3|10
1726058690000|2024-09-11 12:44:50|327.34|325.34|327.35|325.35|327.42|325.42|327.32|325.32|18
1726058700000|2024-09-11 12:45:00|327.33|325.33|327.43|325.43|327.47|325.47|327.33|325.33|19
1726058710000|2024-09-11 12:45:10|327.38|325.38|327.56|325.56|327.56|325.56|327.38|325.38|22
1726058720000|2024-09-11 12:45:20|327.53|325.53|327.46|325.46|327.55|325.55|327.46|325.46|15
1726058730000|2024-09-11 12:45:30|327.47|325.47|327.36|325.36|327.49|325.49|327.35|325.35|25
1726058740000|2024-09-11 12:45:40|327.35|325.35|327.29|325.29|327.39|325.39|327.26|325.26|14
1726058750000|2024-09-11 12:45:50|327.3|325.3|327.22|325.22|327.3|325.3|327.14|325.14|17
1726058760000|2024-09-11 12:46:00|327.2|325.2|326.91|324.91|327.2|325.2|326.83|324.83|26
1726058770000|2024-09-11 12:46:10|326.87|324.87|326.6|324.6|326.87|324.87|326.6|324.6|27
1726058780000|2024-09-11 12:46:20|326.61|324.61|326.83|324.83|326.86|324.86|326.57|324.57|28
1726058790000|2024-09-11 12:46:30|326.84|324.84|326.67|324.67|326.85|324.85|326.44|324.44|32
1726058800000|2024-09-11 12:46:40|326.69|324.69|326.87|324.87|326.89|324.89|326.69|324.69|29
1726058810000|2024-09-11 12:46:50|326.86|324.86|327.12|325.12|327.14|325.14|326.86|324.86|17
1726058820000|2024-09-11 12:47:00|327.13|325.13|327.18|325.18|327.24|325.24|327.11|325.11|22
1726058830000|2024-09-11 12:47:10|327.42|325.42|327.71|325.71|327.71|325.71|327.42|325.42|20
1726058840000|2024-09-11 12:47:20|327.7|325.7|328.09|326.09|328.09|326.09|327.7|325.7|16
1726058850000|2024-09-11 12:47:30|328.1|326.1|328.07|326.07|328.1|326.1|328.02|326.02|10
1726058860000|2024-09-11 12:47:40|328.08|326.08|328.13|326.13|328.17|326.17|328.08|326.08|11
1726058870000|2024-09-11 12:47:50|328.14|326.14|328.35|326.35|328.41|326.41|328.1|326.1|17
1726058880000|2024-09-11 12:48:00|328.39|326.39|328.48|326.48|328.48|326.48|328.13|326.13|20
1726058890000|2024-09-11 12:48:10|328.49|326.49|328.08|326.08|328.49|326.49|328.04|326.04|28
1726058900000|2024-09-11 12:48:20|328.1|326.1|327.84|325.84|328.11|326.11|327.77|325.77|25
1726058910000|2024-09-11 12:48:30|327.88|325.88|327.76|325.76|327.9|325.9|327.68|325.68|24
1726058920000|2024-09-11 12:48:40|327.73|325.73|327.89|325.89|327.91|325.91|327.73|325.73|23
1726058930000|2024-09-11 12:48:50|327.91|325.91|327.76|325.76|327.92|325.92|327.76|325.76|22
1726058940000|2024-09-11 12:49:00|327.78|325.78|327.94|325.94|327.95|325.95|327.72|325.72|21
1726058950000|2024-09-11 12:49:10|327.95|325.95|327.97|325.97|327.98|325.98|327.84|325.84|22
1726058960000|2024-09-11 12:49:20|327.98|325.98|328.25|326.25|328.25|326.25|327.96|325.96|16
1726058970000|2024-09-11 12:49:30|328.21|326.21|328.21|326.21|328.23|326.23|328.15|326.15|22
1726058980000|2024-09-11 12:49:40|328.23|326.23|328.22|326.22|328.24|326.24|328.17|326.17|27
1726058990000|2024-09-11 12:49:50|328.24|326.24|328.28|326.28|328.31|326.31|328.24|326.24|17
1726059000000|2024-09-11 12:50:00|328.3|326.3|328.27|326.27|328.38|326.38|328.26|326.26|24
1726059010000|2024-09-11 12:50:10|328.25|326.25|328.32|326.32|328.34|326.34|328.23|326.23|23
1726059020000|2024-09-11 12:50:20|328.35|326.35|328.43|326.43|328.43|326.43|328.34|326.34|18
1726059030000|2024-09-11 12:50:30|328.44|326.44|328.44|326.44|328.46|326.46|328.41|326.41|11
1726059040000|2024-09-11 12:50:40|328.43|326.43|328.3|326.3|328.44|326.44|328.29|326.29|19
1726059050000|2024-09-11 12:50:50|328.32|326.32|328.39|326.39|328.43|326.43|328.32|326.32|22
1726059060000|2024-09-11 12:51:00|328.36|326.36|328.38|326.38|328.39|326.39|328.34|326.34|13
1726059070000|2024-09-11 12:51:10|328.36|326.36|328.3|326.3|328.36|326.36|328.26|326.26|16
1726059080000|2024-09-11 12:51:20|328.29|326.29|328.2|326.2|328.3|326.3|328.16|326.16|18
1726059090000|2024-09-11 12:51:30|328.22|326.22|328.34|326.34|328.34|326.34|328.22|326.22|22
1726059100000|2024-09-11 12:51:40|328.33|326.33|328.28|326.28|328.34|326.34|328.23|326.23|19
1726059110000|2024-09-11 12:51:50|328.3|326.3|328.53|326.53|328.53|326.53|328.3|326.3|15
1726059120000|2024-09-11 12:52:00|328.54|326.54|328.43|326.43|328.59|326.59|328.41|326.41|25
1726059130000|2024-09-11 12:52:10|328.42|326.42|328.5|326.5|328.57|326.57|328.35|326.35|25
1726059140000|2024-09-11 12:52:20|328.49|326.49|328.51|326.51|328.52|326.52|328.45|326.45|20
1726059150000|2024-09-11 12:52:30|328.5|326.5|328.4|326.4|328.52|326.52|328.37|326.37|14
1726059160000|2024-09-11 12:52:40|328.41|326.41|328.42|326.42|328.55|326.55|328.39|326.39|21
1726059170000|2024-09-11 12:52:50|328.41|326.41|328.47|326.47|328.48|326.48|328.41|326.41|14
1726059180000|2024-09-11 12:53:00|328.48|326.48|328.68|326.68|328.68|326.68|328.46|326.46|25
1726059190000|2024-09-11 12:53:10|328.69|326.69|329.04|327.04|329.04|327.04|328.69|326.69|18
1726059200000|2024-09-11 12:53:20|329.03|327.03|329.11|327.11|329.13|327.13|329.03|327.03|17
1726059210000|2024-09-11 12:53:30|329.1|327.1|329.14|327.14|329.14|327.14|329.04|327.04|26
1726059220000|2024-09-11 12:53:40|329.15|327.15|329.15|327.15|329.25|327.25|329.11|327.11|25
1726059230000|2024-09-11 12:53:50|329.16|327.16|329.16|327.16|329.18|327.18|329.15|327.15|13
1726059240000|2024-09-11 12:54:00|329.17|327.17|329.16|327.16|329.18|327.18|329.15|327.15|11
1726059250000|2024-09-11 12:54:10|329.17|327.17|329.39|327.39|329.41|327.41|329.15|327.15|12
1726059260000|2024-09-11 12:54:20|329.4|327.4|329.51|327.51|329.53|327.53|329.4|327.4|14
1726059270000|2024-09-11 12:54:30|329.52|327.52|329.41|327.41|329.54|327.54|329.36|327.36|18
1726059280000|2024-09-11 12:54:40|329.43|327.43|329.42|327.42|329.44|327.44|329.34|327.34|12
1726059290000|2024-09-11 12:54:50|329.43|327.43|329.38|327.38|329.44|327.44|329.36|327.36|14
1726059300000|2024-09-11 12:55:00|329.39|327.39|329.63|327.63|329.67|327.67|329.39|327.39|24
1726059310000|2024-09-11 12:55:10|329.62|327.62|329.67|327.67|329.67|327.67|329.61|327.61|14
1726059320000|2024-09-11 12:55:20|329.68|327.68|329.75|327.75|329.76|327.76|329.66|327.66|24
1726059330000|2024-09-11 12:55:30|329.76|327.76|329.85|327.85|329.92|327.92|329.76|327.76|22
1726059340000|2024-09-11 12:55:40|329.86|327.86|329.93|327.93|329.94|327.94|329.86|327.86|12
1726059350000|2024-09-11 12:55:50|329.9|327.9|329.85|327.85|329.9|327.9|329.81|327.81|14
1726059360000|2024-09-11 12:56:00|329.84|327.84|329.85|327.85|329.89|327.89|329.77|327.77|27
1726059370000|2024-09-11 12:56:10|329.86|327.86|329.9|327.9|329.9|327.9|329.83|327.83|23
1726059380000|2024-09-11 12:56:20|329.91|327.91|330.11|328.11|330.11|328.11|329.9|327.9|21
1726059390000|2024-09-11 12:56:30|330.18|328.18|330.56|328.56|330.59|328.59|330.18|328.18|20
1726059400000|2024-09-11 12:56:40|330.48|328.48|330.54|328.54|330.56|328.56|330.4|328.4|22
1726059410000|2024-09-11 12:56:50|330.52|328.52|330.49|328.49|330.6|328.6|330.45|328.45|24
1726059420000|2024-09-11 12:57:00|330.48|328.48|330.48|328.48|330.64|328.64|330.45|328.45|25
1726059430000|2024-09-11 12:57:10|330.45|328.45|330.62|328.62|330.65|328.65|330.45|328.45|19
1726059440000|2024-09-11 12:57:20|330.65|328.65|330.38|328.38|330.66|328.66|330.38|328.38|26
1726059450000|2024-09-11 12:57:30|330.36|328.36|330.34|328.34|330.37|328.37|330.32|328.32|24
1726059460000|2024-09-11 12:57:40|330.33|328.33|330.75|328.75|330.75|328.75|330.33|328.33|23
1726059470000|2024-09-11 12:57:50|330.72|328.72|330.75|328.75|330.87|328.87|330.62|328.62|29
1726059480000|2024-09-11 12:58:00|330.67|328.67|330.8|328.8|330.84|328.84|330.67|328.67|26
1726059490000|2024-09-11 12:58:10|330.82|328.82|330.83|328.83|330.87|328.87|330.78|328.78|20
1726059500000|2024-09-11 12:58:20|330.84|328.84|330.6|328.6|330.84|328.84|330.55|328.55|20
1726059510000|2024-09-11 12:58:30|330.59|328.59|330.45|328.45|330.61|328.61|330.35|328.35|20
1726059520000|2024-09-11 12:58:40|330.43|328.43|330.51|328.51|330.52|328.52|330.35|328.35|17
1726059530000|2024-09-11 12:58:50|330.5|328.5|330.41|328.41|330.5|328.5|330.33|328.33|21
1726059540000|2024-09-11 12:59:00|330.42|328.42|330.57|328.57|330.6|328.6|330.42|328.42|15
1726059550000|2024-09-11 12:59:10|330.58|328.58|330.6|328.6|330.63|328.63|330.58|328.58|12
1726059560000|2024-09-11 12:59:20|330.59|328.59|330.59|328.59|330.64|328.64|330.59|328.59|17
1726059570000|2024-09-11 12:59:30|330.61|328.61|330.6|328.6|330.62|328.62|330.6|328.6|6
1726059580000|2024-09-11 12:59:40|330.61|328.61|330.61|328.61|330.65|328.65|330.61|328.61|6
1726059590000|2024-09-11 12:59:50|330.6|328.6|330.61|328.61|330.61|328.61|330.56|328.56|5
1726059600000|2024-09-11 13:00:00|330.59|328.59|330.72|328.72|330.72|328.72|330.56|328.56|5
1726059610000|2024-09-11 13:00:10|330.79|328.79|330.9|328.9|330.95|328.95|330.72|328.72|16
1726059620000|2024-09-11 13:00:20|330.88|328.88|330.9|328.9|330.9|328.9|330.83|328.83|6
1726059630000|2024-09-11 13:00:30|330.91|328.91|331.07|329.07|331.07|329.07|330.9|328.9|12
1726059640000|2024-09-11 13:00:40|331.15|329.15|331.31|329.31|331.35|329.35|331.15|329.15|19
1726059650000|2024-09-11 13:00:50|331.33|329.33|331.42|329.42|331.44|329.44|331.3|329.3|26
1726059660000|2024-09-11 13:01:00|331.41|329.41|331.52|329.52|331.56|329.56|331.4|329.4|23
1726059670000|2024-09-11 13:01:10|331.63|329.63|331.7|329.7|331.74|329.74|331.6|329.6|25
1726059680000|2024-09-11 13:01:20|331.69|329.69|331.61|329.61|331.7|329.7|331.59|329.59|30
1726059690000|2024-09-11 13:01:30|331.64|329.64|331.38|329.38|331.66|329.66|331.38|329.38|15
1726059700000|2024-09-11 13:01:40|331.36|329.36|331.05|329.05|331.36|329.36|331.05|329.05|26
1726059710000|2024-09-11 13:01:50|331.04|329.04|330.93|328.93|331.09|329.09|330.91|328.91|28
1726059720000|2024-09-11 13:02:00|330.94|328.94|330.98|328.98|331.03|329.03|330.94|328.94|21
1726059730000|2024-09-11 13:02:10|331|329|331.07|329.07|331.13|329.13|331|329|23
1726059740000|2024-09-11 13:02:20|331.09|329.09|331|329|331.09|329.09|330.95|328.95|14
1726059750000|2024-09-11 13:02:30|331.01|329.01|331.25|329.25|331.25|329.25|331.01|329.01|25
1726059760000|2024-09-11 13:02:40|331.26|329.26|331.5|329.5|331.5|329.5|331.25|329.25|19
1726059770000|2024-09-11 13:02:50|331.48|329.48|331.61|329.61|331.67|329.67|331.46|329.46|28
1726059780000|2024-09-11 13:03:00|331.62|329.62|331.49|329.49|331.67|329.67|331.41|329.41|19
1726059790000|2024-09-11 13:03:10|331.56|329.56|331.71|329.71|331.73|329.73|331.53|329.53|31
1726059800000|2024-09-11 13:03:20|331.72|329.72|331.81|329.81|331.81|329.81|331.7|329.7|27
1726059810000|2024-09-11 13:03:30|331.8|329.8|331.96|329.96|331.98|329.98|331.79|329.79|15
1726059820000|2024-09-11 13:03:40|331.99|329.99|332|330|332.03|330.03|331.98|329.98|11
1726059830000|2024-09-11 13:03:50|332.03|330.03|332.08|330.08|332.11|330.11|332|330|11
1726059840000|2024-09-11 13:04:00|332.15|330.15|332.15|330.15|332.32|330.32|332.09|330.09|23
1726059850000|2024-09-11 13:04:10|332.14|330.14|332.25|330.25|332.26|330.26|332.1|330.1|23
1726059860000|2024-09-11 13:04:20|332.26|330.26|332.27|330.27|332.27|330.27|332.19|330.19|18
1726059870000|2024-09-11 13:04:30|332.26|330.26|332.24|330.24|332.29|330.29|332.16|330.16|27
1726059880000|2024-09-11 13:04:40|332.26|330.26|332.35|330.35|332.42|330.42|332.24|330.24|29
1726059890000|2024-09-11 13:04:50|332.34|330.34|332.62|330.62|332.65|330.65|332.32|330.32|28
1726059900000|2024-09-11 13:05:00|332.65|330.65|332.65|330.65|332.72|330.72|332.62|330.62|20
1726059910000|2024-09-11 13:05:10|332.64|330.64|332.85|330.85|332.85|330.85|332.6|330.6|15
1726059920000|2024-09-11 13:05:20|332.86|330.86|332.96|330.96|332.96|330.96|332.86|330.86|9
1726059930000|2024-09-11 13:05:30|332.97|330.97|332.94|330.94|332.97|330.97|332.85|330.85|10
1726059940000|2024-09-11 13:05:40|332.95|330.95|332.92|330.92|332.95|330.95|332.89|330.89|5
1726059950000|2024-09-11 13:05:50|332.93|330.93|333.02|331.02|333.03|331.03|332.93|330.93|7
1726059960000|2024-09-11 13:06:00|333.03|331.03|333.3|331.3|333.3|331.3|333.03|331.03|7
1726059970000|2024-09-11 13:06:10|333.32|331.32|332.87|330.87|333.57|331.57|332.87|330.87|28
1726059980000|2024-09-11 13:06:20|332.88|330.88|332.82|330.82|333.17|331.17|332.81|330.81|26
1726059990000|2024-09-11 13:06:30|332.8|330.8|332.85|330.85|332.88|330.88|332.6|330.6|24
1726060000000|2024-09-11 13:06:40|332.86|330.86|332.81|330.81|332.89|330.89|332.54|330.54|24
1726060010000|2024-09-11 13:06:50|332.82|330.82|332.62|330.62|332.87|330.87|332.62|330.62|15
1726060020000|2024-09-11 13:07:00|332.64|330.64|332.38|330.38|332.64|330.64|332.36|330.36|27
1726060030000|2024-09-11 13:07:10|332.34|330.34|332.09|330.09|332.35|330.35|332.09|330.09|26
1726060040000|2024-09-11 13:07:20|332.11|330.11|332.23|330.23|332.27|330.27|332.11|330.11|30
1726060050000|2024-09-11 13:07:30|332.26|330.26|332.31|330.31|332.43|330.43|332.26|330.26|23
1726060060000|2024-09-11 13:07:40|332.3|330.3|332.23|330.23|332.32|330.32|332.17|330.17|19
1726060070000|2024-09-11 13:07:50|332.22|330.22|332.22|330.22|332.26|330.26|332.16|330.16|16
1726060080000|2024-09-11 13:08:00|332.21|330.21|332.09|330.09|332.23|330.23|332.08|330.08|12
1726060090000|2024-09-11 13:08:10|332.17|330.17|332.15|330.15|332.17|330.17|332.09|330.09|6
1726060100000|2024-09-11 13:08:20|332.14|330.14|332.09|330.09|332.14|330.14|332.06|330.06|7
1726060110000|2024-09-11 13:08:30|332.06|330.06|331.89|329.89|332.09|330.09|331.75|329.75|19
1726060120000|2024-09-11 13:08:40|331.87|329.87|331.64|329.64|331.89|329.89|331.64|329.64|16
1726060130000|2024-09-11 13:08:50|331.63|329.63|331.64|329.64|331.65|329.65|331.62|329.62|5
1726060140000|2024-09-11 13:09:00|331.65|329.65|331.84|329.84|331.86|329.86|331.64|329.64|27
1726060150000|2024-09-11 13:09:10|331.85|329.85|332.02|330.02|332.02|330.02|331.84|329.84|12
1726060160000|2024-09-11 13:09:20|331.97|329.97|331.97|329.97|331.97|329.97|331.86|329.86|22
1726060170000|2024-09-11 13:09:30|331.99|329.99|331.65|329.65|332|330|331.64|329.64|23
1726060180000|2024-09-11 13:09:40|331.66|329.66|331.65|329.65|331.69|329.69|331.64|329.64|13
1726060190000|2024-09-11 13:09:50|331.64|329.64|331.66|329.66|331.66|329.66|331.57|329.57|12
1726060200000|2024-09-11 13:10:00|331.67|329.67|331.75|329.75|331.76|329.76|331.58|329.58|25
1726060210000|2024-09-11 13:10:10|331.78|329.78|331.78|329.78|331.83|329.83|331.77|329.77|16
1726060220000|2024-09-11 13:10:20|331.79|329.79|331.72|329.72|331.79|329.79|331.61|329.61|16
1726060230000|2024-09-11 13:10:30|331.83|329.83|331.97|329.97|331.98|329.98|331.83|329.83|9
1726060240000|2024-09-11 13:10:40|331.96|329.96|332.05|330.05|332.05|330.05|331.96|329.96|7
1726060250000|2024-09-11 13:10:50|332.06|330.06|332.1|330.1|332.1|330.1|332.06|330.06|5
1726060260000|2024-09-11 13:11:00|332.04|330.04|331.93|329.93|332.04|330.04|331.92|329.92|11
1726060270000|2024-09-11 13:11:10|331.92|329.92|331.74|329.74|331.95|329.95|331.71|329.71|13
1726060280000|2024-09-11 13:11:20|331.75|329.75|331.79|329.79|331.79|329.79|331.56|329.56|21
1726060290000|2024-09-11 13:11:30|331.8|329.8|332.04|330.04|332.04|330.04|331.78|329.78|18
1726060300000|2024-09-11 13:11:40|332.02|330.02|332.05|330.05|332.19|330.19|332.02|330.02|18
1726060310000|2024-09-11 13:11:50|332.07|330.07|332.08|330.08|332.14|330.14|332.06|330.06|17
1726060320000|2024-09-11 13:12:00|332.1|330.1|332.06|330.06|332.2|330.2|332.06|330.06|15
1726060330000|2024-09-11 13:12:10|332.07|330.07|332.18|330.18|332.21|330.21|332.07|330.07|21
1726060340000|2024-09-11 13:12:20|332.19|330.19|332.49|330.49|332.49|330.49|332.18|330.18|18
1726060350000|2024-09-11 13:12:30|332.52|330.52|332.53|330.53|332.61|330.61|332.49|330.49|20
1726060360000|2024-09-11 13:12:40|332.51|330.51|332.44|330.44|332.59|330.59|332.44|330.44|24
1726060370000|2024-09-11 13:12:50|332.43|330.43|332.48|330.48|332.49|330.49|332.41|330.41|21
1726060380000|2024-09-11 13:13:00|332.46|330.46|332.58|330.58|332.58|330.58|332.45|330.45|17
1726060390000|2024-09-11 13:13:10|332.59|330.59|332.54|330.54|332.63|330.63|332.53|330.53|25
1726060400000|2024-09-11 13:13:20|332.55|330.55|332.5|330.5|332.55|330.55|332.45|330.45|15
1726060410000|2024-09-11 13:13:30|332.49|330.49|332.34|330.34|332.49|330.49|332.27|330.27|19
1726060420000|2024-09-11 13:13:40|332.36|330.36|332.3|330.3|332.41|330.41|332.28|330.28|21
1726060430000|2024-09-11 13:13:50|332.27|330.27|332.15|330.15|332.29|330.29|332.15|330.15|20
1726060440000|2024-09-11 13:14:00|332.19|330.19|332.31|330.31|332.32|330.32|332.15|330.15|19
1726060450000|2024-09-11 13:14:10|332.32|330.32|332.58|330.58|332.61|330.61|332.32|330.32|26
1726060460000|2024-09-11 13:14:20|332.57|330.57|332.63|330.63|332.63|330.63|332.54|330.54|24
1726060470000|2024-09-11 13:14:30|332.65|330.65|332.78|330.78|332.79|330.79|332.61|330.61|21
1726060480000|2024-09-11 13:14:40|332.76|330.76|332.66|330.66|332.84|330.84|332.66|330.66|18
1726060490000|2024-09-11 13:14:50|332.64|330.64|332.7|330.7|332.73|330.73|332.63|330.63|10
1726060500000|2024-09-11 13:15:00|332.72|330.72|332.51|330.51|332.74|330.74|332.48|330.48|25
1726060510000|2024-09-11 13:15:10|332.48|330.48|332.53|330.53|332.53|330.53|332.45|330.45|16
1726060520000|2024-09-11 13:15:20|332.57|330.57|332.57|330.57|332.73|330.73|332.57|330.57|22
1726060530000|2024-09-11 13:15:30|332.59|330.59|332.8|330.8|332.8|330.8|332.59|330.59|20
1726060540000|2024-09-11 13:15:40|332.79|330.79|332.78|330.78|332.83|330.83|332.67|330.67|21
1726060550000|2024-09-11 13:15:50|332.79|330.79|332.76|330.76|332.86|330.86|332.74|330.74|19
1726060560000|2024-09-11 13:16:00|332.78|330.78|332.85|330.85|332.85|330.85|332.74|330.74|22
1726060570000|2024-09-11 13:16:10|332.86|330.86|333|331|333.02|331.02|332.86|330.86|26
1726060580000|2024-09-11 13:16:20|332.97|330.97|333.06|331.06|333.17|331.17|332.97|330.97|20
1726060590000|2024-09-11 13:16:30|333.08|331.08|333.37|331.37|333.37|331.37|333.02|331.02|23
1726060600000|2024-09-11 13:16:40|333.38|331.38|333.38|331.38|333.4|331.4|333.29|331.29|16
1726060610000|2024-09-11 13:16:50|333.39|331.39|333.41|331.41|333.42|331.42|333.25|331.25|22
1726060620000|2024-09-11 13:17:00|333.37|331.37|333.24|331.24|333.44|331.44|333.17|331.17|26
1726060630000|2024-09-11 13:17:10|333.23|331.23|333.18|331.18|333.29|331.29|333.16|331.16|22
1726060640000|2024-09-11 13:17:20|333.17|331.17|333.23|331.23|333.3|331.3|333.16|331.16|24
1726060650000|2024-09-11 13:17:30|333.24|331.24|332.92|330.92|333.24|331.24|332.92|330.92|27
1726060660000|2024-09-11 13:17:40|332.9|330.9|332.72|330.72|332.9|330.9|332.64|330.64|26
1726060670000|2024-09-11 13:17:50|332.7|330.7|332.61|330.61|332.73|330.73|332.54|330.54|26
1726060680000|2024-09-11 13:18:00|332.62|330.62|332.22|330.22|332.62|330.62|332.2|330.2|31
1726060690000|2024-09-11 13:18:10|332.24|330.24|332.34|330.34|332.38|330.38|332.2|330.2|27
1726060700000|2024-09-11 13:18:20|332.33|330.33|332.19|330.19|332.36|330.36|332.17|330.17|16
1726060710000|2024-09-11 13:18:30|332.2|330.2|332.22|330.22|332.23|330.23|332.08|330.08|16
1726060720000|2024-09-11 13:18:40|332.23|330.23|332.26|330.26|332.27|330.27|332.2|330.2|12
1726060730000|2024-09-11 13:18:50|332.28|330.28|332.17|330.17|332.28|330.28|332.11|330.11|22
1726060740000|2024-09-11 13:19:00|332.18|330.18|332.28|330.28|332.31|330.31|332.18|330.18|25
1726060750000|2024-09-11 13:19:10|332.3|330.3|332.17|330.17|332.34|330.34|332.16|330.16|20
1726060760000|2024-09-11 13:19:20|332.16|330.16|332.27|330.27|332.29|330.29|332.11|330.11|23
1726060770000|2024-09-11 13:19:30|332.3|330.3|332.34|330.34|332.37|330.37|332.27|330.27|15
1726060780000|2024-09-11 13:19:40|332.35|330.35|332.38|330.38|332.39|330.39|332.33|330.33|17
1726060790000|2024-09-11 13:19:50|332.39|330.39|332.8|330.8|332.95|330.95|332.37|330.37|17
1726060800000|2024-09-11 13:20:00|332.81|330.81|332.95|330.95|333|331|332.81|330.81|13
1726060810000|2024-09-11 13:20:10|332.94|330.94|332.8|330.8|332.94|330.94|332.75|330.75|15
1726060830000|2024-09-11 13:20:30|332.78|330.78|332.73|330.73|332.78|330.78|332.72|330.72|12
1726060840000|2024-09-11 13:20:40|332.72|330.72|332.93|330.93|332.99|330.99|332.72|330.72|20
1726060850000|2024-09-11 13:20:50|332.92|330.92|332.98|330.98|332.98|330.98|332.86|330.86|9
1726060860000|2024-09-11 13:21:00|332.97|330.97|333.03|331.03|333.05|331.05|332.96|330.96|26
1726060870000|2024-09-11 13:21:10|333.01|331.01|332.88|330.88|333.03|331.03|332.87|330.87|11
1726060880000|2024-09-11 13:21:20|332.9|330.9|332.81|330.81|332.9|330.9|332.79|330.79|14
1726060890000|2024-09-11 13:21:30|332.8|330.8|332.91|330.91|332.92|330.92|332.77|330.77|13
1726060900000|2024-09-11 13:21:40|333.03|331.03|332.89|330.89|333.03|331.03|332.87|330.87|12
1726060910000|2024-09-11 13:21:50|332.88|330.88|332.91|330.91|332.91|330.91|332.88|330.88|3
1726060920000|2024-09-11 13:22:00|332.92|330.92|332.9|330.9|332.94|330.94|332.86|330.86|13
1726060930000|2024-09-11 13:22:10|332.89|330.89|332.89|330.89|332.89|330.89|332.89|330.89|1
1726060940000|2024-09-11 13:22:20|332.87|330.87|333.05|331.05|333.05|331.05|332.87|330.87|7
1726060950000|2024-09-11 13:22:30|333.03|331.03|333.06|331.06|333.06|331.06|333.03|331.03|4
1726060960000|2024-09-11 13:22:40|333.07|331.07|333.18|331.18|333.2|331.2|333.07|331.07|9
1726060970000|2024-09-11 13:22:50|333.17|331.17|333.24|331.24|333.25|331.25|333.16|331.16|19
1726060980000|2024-09-11 13:23:00|333.25|331.25|333.08|331.08|333.25|331.25|333.05|331.05|21
1726060990000|2024-09-11 13:23:10|333.07|331.07|333.07|331.07|333.12|331.12|333.02|331.02|18
1726061000000|2024-09-11 13:23:20|333.01|331.01|332.95|330.95|333.01|331.01|332.94|330.94|17
1726061010000|2024-09-11 13:23:30|332.96|330.96|332.98|330.98|333.08|331.08|332.95|330.95|17
1726061020000|2024-09-11 13:23:40|332.95|330.95|332.98|330.98|332.98|330.98|332.93|330.93|14
1726061030000|2024-09-11 13:23:50|332.99|330.99|332.91|330.91|332.99|330.99|332.9|330.9|15
1726061040000|2024-09-11 13:24:00|332.89|330.89|333.03|331.03|333.03|331.03|332.89|330.89|9
1726061050000|2024-09-11 13:24:10|333.04|331.04|333.13|331.13|333.16|331.16|333.03|331.03|21
1726061060000|2024-09-11 13:24:20|333.12|331.12|333.12|331.12|333.14|331.14|333.07|331.07|25
1726061070000|2024-09-11 13:24:30|333.11|331.11|333.18|331.18|333.23|331.23|333.09|331.09|14
1726061080000|2024-09-11 13:24:40|333.19|331.19|333.05|331.05|333.19|331.19|333.05|331.05|19
1726061090000|2024-09-11 13:24:50|333.04|331.04|333.04|331.04|333.09|331.09|333.02|331.02|23
1726061100000|2024-09-11 13:25:00|333.02|331.02|332.93|330.93|333.07|331.07|332.93|330.93|18
1726061110000|2024-09-11 13:25:10|332.89|330.89|332.84|330.84|332.89|330.89|332.83|330.83|10
1726061120000|2024-09-11 13:25:20|332.81|330.81|332.86|330.86|332.88|330.88|332.81|330.81|5
1726061130000|2024-09-11 13:25:30|332.83|330.83|332.89|330.89|332.89|330.89|332.83|330.83|9
1726061140000|2024-09-11 13:25:40|332.86|330.86|332.89|330.89|332.89|330.89|332.85|330.85|3
1726061150000|2024-09-11 13:25:50|332.87|330.87|332.89|330.89|332.89|330.89|332.87|330.87|2
1726061160000|2024-09-11 13:26:00|332.81|330.81|332.84|330.84|332.89|330.89|332.79|330.79|12
1726061170000|2024-09-11 13:26:10|332.83|330.83|332.33|330.33|332.83|330.83|332.33|330.33|19
1726061180000|2024-09-11 13:26:20|332.32|330.32|332.36|330.36|332.45|330.45|332.29|330.29|20
1726061190000|2024-09-11 13:26:30|332.37|330.37|332.39|330.39|332.42|330.42|332.36|330.36|14
1726061200000|2024-09-11 13:26:40|332.37|330.37|332.15|330.15|332.37|330.37|332.15|330.15|13
1726061210000|2024-09-11 13:26:50|332.14|330.14|332.14|330.14|332.17|330.17|332.12|330.12|15
1726061220000|2024-09-11 13:27:00|332.09|330.09|332.06|330.06|332.1|330.1|331.99|329.99|19
1726061230000|2024-09-11 13:27:10|332.07|330.07|332.05|330.05|332.07|330.07|332.04|330.04|10
1726061240000|2024-09-11 13:27:20|332.03|330.03|332.11|330.11|332.12|330.12|332.01|330.01|13
1726061250000|2024-09-11 13:27:30|332.12|330.12|332.11|330.11|332.12|330.12|332.1|330.1|5
1726061260000|2024-09-11 13:27:40|332.1|330.1|332.13|330.13|332.15|330.15|332.1|330.1|9
1726061270000|2024-09-11 13:27:50|332.12|330.12|332.12|330.12|332.16|330.16|332.12|330.12|18
1726061280000|2024-09-11 13:28:00|332.08|330.08|331.97|329.97|332.08|330.08|331.96|329.96|14
1726061290000|2024-09-11 13:28:10|331.96|329.96|332.12|330.12|332.12|330.12|331.96|329.96|17
1726061300000|2024-09-11 13:28:20|332.08|330.08|332.13|330.13|332.13|330.13|332.08|330.08|10
1726061310000|2024-09-11 13:28:30|332.12|330.12|332.22|330.22|332.23|330.23|332.12|330.12|10
1726061320000|2024-09-11 13:28:40|332.23|330.23|332.33|330.33|332.33|330.33|332.23|330.23|5
1726061330000|2024-09-11 13:28:50|332.39|330.39|332.39|330.39|332.42|330.42|332.37|330.37|10
1726061340000|2024-09-11 13:29:00|332.38|330.38|332.22|330.22|332.41|330.41|332.22|330.22|21
1726061350000|2024-09-11 13:29:10|332.23|330.23|332.18|330.18|332.23|330.23|332.14|330.14|18
1726061360000|2024-09-11 13:29:20|332.17|330.17|332.12|330.12|332.19|330.19|332.1|330.1|20
1726061370000|2024-09-11 13:29:30|332.1|330.1|332.13|330.13|332.15|330.15|332.1|330.1|16
1726061380000|2024-09-11 13:29:40|332.12|330.12|332.17|330.17|332.17|330.17|332.12|330.12|14
1726061390000|2024-09-11 13:29:50|332.16|330.16|332.14|330.14|332.16|330.16|332.1|330.1|12
1726061400000|2024-09-11 13:30:00|332.12|330.12|332.12|330.12|332.16|330.16|332.05|330.05|29
1726061410000|2024-09-11 13:30:10|332.14|330.14|331.57|329.57|332.14|330.14|331.57|329.57|29
1726061420000|2024-09-11 13:30:20|331.55|329.55|330.95|328.95|331.59|329.59|330.95|328.95|26
1726061430000|2024-09-11 13:30:30|331.02|329.02|330.95|328.95|331.02|329.02|330.95|328.95|3
1726061440000|2024-09-11 13:30:40|330.98|328.98|331.23|329.23|331.28|329.28|330.95|328.95|20
1726061450000|2024-09-11 13:30:50|331.27|329.27|331.65|329.65|331.73|329.73|331.21|329.21|28
1726061460000|2024-09-11 13:31:00|331.64|329.64|331.45|329.45|331.7|329.7|331.41|329.41|29
1726061470000|2024-09-11 13:31:10|331.41|329.41|331.11|329.11|331.41|329.41|330.98|328.98|31
1726061480000|2024-09-11 13:31:20|331.1|329.1|331.25|329.25|331.33|329.33|331.08|329.08|25
1726061490000|2024-09-11 13:31:30|331.28|329.28|331.42|329.42|331.42|329.42|331.08|329.08|29
1726061500000|2024-09-11 13:31:40|331.43|329.43|331.47|329.47|331.73|329.73|331.43|329.43|22
1726061510000|2024-09-11 13:31:50|331.5|329.5|331.37|329.37|331.5|329.5|331.29|329.29|27
1726061520000|2024-09-11 13:32:00|331.45|329.45|331.14|329.14|331.47|329.47|331.04|329.04|27
1726061530000|2024-09-11 13:32:10|331.15|329.15|331.42|329.42|331.42|329.42|331.09|329.09|25
1726061540000|2024-09-11 13:32:20|331.39|329.39|331.17|329.17|331.41|329.41|331.1|329.1|27
1726061550000|2024-09-11 13:32:30|331.25|329.25|331.31|329.31|331.38|329.38|331.14|329.14|32
1726061560000|2024-09-11 13:32:40|331.37|329.37|331.18|329.18|331.4|329.4|331.18|329.18|32
1726061570000|2024-09-11 13:32:50|331.2|329.2|331.63|329.63|331.63|329.63|331.18|329.18|26
1726061580000|2024-09-11 13:33:00|331.62|329.62|331.8|329.8|331.81|329.81|331.36|329.36|27
1726061590000|2024-09-11 13:33:10|331.81|329.81|331.92|329.92|332.01|330.01|331.81|329.81|12
1726061600000|2024-09-11 13:33:20|331.88|329.88|331.6|329.6|331.88|329.88|331.55|329.55|17
1726061610000|2024-09-11 13:33:30|331.62|329.62|331.66|329.66|331.79|329.79|331.59|329.59|19
1726061620000|2024-09-11 13:33:40|331.7|329.7|331.6|329.6|331.73|329.73|331.56|329.56|23
1726061630000|2024-09-11 13:33:50|331.57|329.57|331.4|329.4|331.63|329.63|331.4|329.4|15
1726061640000|2024-09-11 13:34:00|331.39|329.39|330.95|328.95|331.39|329.39|330.95|328.95|24
1726061650000|2024-09-11 13:34:10|330.87|328.87|330.62|328.62|330.95|328.95|330.62|328.62|15
1726061660000|2024-09-11 13:34:20|330.61|328.61|330.61|328.61|330.7|328.7|330.46|328.46|23
1726061670000|2024-09-11 13:34:30|330.64|328.64|330.7|328.7|330.7|328.7|330.57|328.57|22
1726061680000|2024-09-11 13:34:40|330.71|328.71|330.24|328.24|330.72|328.72|330.24|328.24|12
1726061690000|2024-09-11 13:34:50|330.27|328.27|329.71|327.71|330.31|328.31|329.64|327.64|26
1726061700000|2024-09-11 13:35:00|329.72|327.72|330.22|328.22|330.32|328.32|329.72|327.72|34
1726061710000|2024-09-11 13:35:10|330.23|328.23|330.39|328.39|330.42|328.42|330.13|328.13|33
1726061720000|2024-09-11 13:35:20|330.41|328.41|330.42|328.42|330.53|328.53|330.35|328.35|32
1726061730000|2024-09-11 13:35:30|330.43|328.43|330.29|328.29|330.43|328.43|330.17|328.17|23
1726061740000|2024-09-11 13:35:40|330.32|328.32|329.97|327.97|330.32|328.32|329.97|327.97|23
1726061750000|2024-09-11 13:35:50|329.96|327.96|329.58|327.58|330.01|328.01|329.57|327.57|32
1726061760000|2024-09-11 13:36:00|329.6|327.6|329.79|327.79|329.81|327.81|329.6|327.6|23
1726061770000|2024-09-11 13:36:10|329.77|327.77|329.98|327.98|330|328|329.57|327.57|33
1726061780000|2024-09-11 13:36:20|329.99|327.99|330.17|328.17|330.29|328.29|329.99|327.99|31
1726061790000|2024-09-11 13:36:30|330.23|328.23|330.34|328.34|330.45|328.45|330.23|328.23|27
1726061800000|2024-09-11 13:36:40|330.4|328.4|330.24|328.24|330.4|328.4|330.14|328.14|29
1726061810000|2024-09-11 13:36:50|330.25|328.25|330.27|328.27|330.29|328.29|330.16|328.16|22
1726061820000|2024-09-11 13:37:00|330.29|328.29|329.89|327.89|330.31|328.31|329.88|327.88|30
1726061830000|2024-09-11 13:37:10|329.87|327.87|330.04|328.04|330.06|328.06|329.86|327.86|22
1726061840000|2024-09-11 13:37:20|329.98|327.98|329.88|327.88|330|328|329.72|327.72|28
1726061850000|2024-09-11 13:37:30|329.89|327.89|329.88|327.88|330.02|328.02|329.86|327.86|18
1726061860000|2024-09-11 13:37:40|329.91|327.91|329.77|327.77|329.92|327.92|329.67|327.67|24
1726061870000|2024-09-11 13:37:50|329.81|327.81|329.63|327.63|329.81|327.81|329.63|327.63|23
1726061880000|2024-09-11 13:38:00|329.64|327.64|329.89|327.89|329.89|327.89|329.44|327.44|29
1726061890000|2024-09-11 13:38:10|329.92|327.92|329.98|327.98|329.98|327.98|329.8|327.8|26
1726061900000|2024-09-11 13:38:20|329.93|327.93|329.78|327.78|329.93|327.93|329.78|327.78|28
1726061910000|2024-09-11 13:38:30|329.74|327.74|330.01|328.01|330.05|328.05|329.72|327.72|29
1726061920000|2024-09-11 13:38:40|329.99|327.99|330|328|330.04|328.04|329.96|327.96|21
1726061930000|2024-09-11 13:38:50|330.01|328.01|329.94|327.94|330.15|328.15|329.94|327.94|20
1726061940000|2024-09-11 13:39:00|329.93|327.93|329.78|327.78|329.98|327.98|329.69|327.69|28
1726061950000|2024-09-11 13:39:10|329.81|327.81|329.63|327.63|329.81|327.81|329.58|327.58|28
1726061960000|2024-09-11 13:39:20|329.62|327.62|329.59|327.59|329.62|327.62|329.41|327.41|15
1726061970000|2024-09-11 13:39:30|329.56|327.56|329.25|327.25|329.67|327.67|329.25|327.25|24
1726061980000|2024-09-11 13:39:40|329.28|327.28|329.31|327.31|329.43|327.43|329.27|327.27|26
1726061990000|2024-09-11 13:39:50|329.29|327.29|329.21|327.21|329.3|327.3|329.17|327.17|27
1726062000000|2024-09-11 13:40:00|329.2|327.2|328.83|326.83|329.26|327.26|328.8|326.8|30
1726062010000|2024-09-11 13:40:10|328.84|326.84|329.03|327.03|329.07|327.07|328.78|326.78|26
1726062020000|2024-09-11 13:40:20|329.04|327.04|329.45|327.45|329.45|327.45|328.93|326.93|27
1726062030000|2024-09-11 13:40:30|329.47|327.47|329.58|327.58|329.58|327.58|329.47|327.47|11
1726062040000|2024-09-11 13:40:40|329.62|327.62|329.6|327.6|329.75|327.75|329.58|327.58|19
1726062050000|2024-09-11 13:40:50|329.57|327.57|329.59|327.59|329.63|327.63|329.49|327.49|20
1726062060000|2024-09-11 13:41:00|329.53|327.53|329.63|327.63|329.65|327.65|329.48|327.48|28
1726062070000|2024-09-11 13:41:10|329.64|327.64|329.68|327.68|329.73|327.73|329.51|327.51|29
1726062080000|2024-09-11 13:41:20|329.71|327.71|329.77|327.77|329.77|327.77|329.71|327.71|11
1726062090000|2024-09-11 13:41:30|329.79|327.79|329.81|327.81|329.85|327.85|329.67|327.67|27
1726062100000|2024-09-11 13:41:40|329.82|327.82|330.37|328.37|330.39|328.39|329.81|327.81|17
1726062110000|2024-09-11 13:41:50|330.41|328.41|330.33|328.33|330.57|328.57|330.27|328.27|20
1726062120000|2024-09-11 13:42:00|330.32|328.32|330.59|328.59|330.59|328.59|330.31|328.31|13
1726062130000|2024-09-11 13:42:10|330.6|328.6|330.59|328.59|330.64|328.64|330.57|328.57|15
1726062140000|2024-09-11 13:42:20|330.51|328.51|330.23|328.23|330.51|328.51|330.15|328.15|28
1726062150000|2024-09-11 13:42:30|330.17|328.17|330.3|328.3|330.3|328.3|330.14|328.14|26
1726062160000|2024-09-11 13:42:40|330.29|328.29|330.3|328.3|330.3|328.3|330.18|328.18|29
1726062170000|2024-09-11 13:42:50|330.29|328.29|330.37|328.37|330.37|328.37|330.23|328.23|27
1726062180000|2024-09-11 13:43:00|330.34|328.34|329.97|327.97|330.39|328.39|329.97|327.97|17
1726062190000|2024-09-11 13:43:10|329.98|327.98|330.21|328.21|330.21|328.21|329.98|327.98|24
1726062200000|2024-09-11 13:43:20|330.22|328.22|330.25|328.25|330.33|328.33|330.22|328.22|15
1726062210000|2024-09-11 13:43:30|330.26|328.26|329.91|327.91|330.29|328.29|329.91|327.91|24
1726062220000|2024-09-11 13:43:40|329.79|327.79|329.49|327.49|329.79|327.79|329.49|327.49|23
1726062230000|2024-09-11 13:43:50|329.53|327.53|329.58|327.58|329.67|327.67|329.53|327.53|22
1726062240000|2024-09-11 13:44:00|329.59|327.59|329.9|327.9|329.9|327.9|329.59|327.59|23
1726062250000|2024-09-11 13:44:10|329.91|327.91|329.97|327.97|330.09|328.09|329.91|327.91|27
1726062260000|2024-09-11 13:44:20|329.96|327.96|330.01|328.01|330.01|328.01|329.83|327.83|24
1726062270000|2024-09-11 13:44:30|330.05|328.05|330.21|328.21|330.21|328.21|330.03|328.03|18
1726062280000|2024-09-11 13:44:40|330.22|328.22|330.27|328.27|330.32|328.32|330.22|328.22|14
1726062290000|2024-09-11 13:44:50|330.32|328.32|330.29|328.29|330.32|328.32|330.22|328.22|23
1726062300000|2024-09-11 13:45:00|330.32|328.32|330.31|328.31|330.47|328.47|330.21|328.21|27
1726062310000|2024-09-11 13:45:10|330.3|328.3|330.36|328.36|330.36|328.36|330.26|328.26|22
1726062320000|2024-09-11 13:45:20|330.45|328.45|330.7|328.7|330.71|328.71|330.38|328.38|13
1726062330000|2024-09-11 13:45:30|330.66|328.66|330.44|328.44|330.66|328.66|330.35|328.35|22
1726062340000|2024-09-11 13:45:40|330.51|328.51|330.59|328.59|330.64|328.64|330.5|328.5|19
1726062350000|2024-09-11 13:45:50|330.58|328.58|330.34|328.34|330.58|328.58|330.13|328.13|26
1726062360000|2024-09-11 13:46:00|330.37|328.37|330.25|328.25|330.48|328.48|330.24|328.24|23
1726062370000|2024-09-11 13:46:10|330.31|328.31|330.37|328.37|330.38|328.38|330.16|328.16|20
1726062380000|2024-09-11 13:46:20|330.36|328.36|330.47|328.47|330.51|328.51|330.36|328.36|18
1726062390000|2024-09-11 13:46:30|330.46|328.46|330.53|328.53|330.6|328.6|330.39|328.39|32
1726062400000|2024-09-11 13:46:40|330.52|328.52|329.99|327.99|330.52|328.52|329.99|327.99|29
1726062410000|2024-09-11 13:46:50|329.94|327.94|329.74|327.74|329.96|327.96|329.53|327.53|24
1726062420000|2024-09-11 13:47:00|329.75|327.75|330.1|328.1|330.15|328.15|329.65|327.65|26
1726062430000|2024-09-11 13:47:10|330.04|328.04|329.94|327.94|330.04|328.04|329.82|327.82|31
1726062440000|2024-09-11 13:47:20|329.93|327.93|330.09|328.09|330.09|328.09|329.9|327.9|24
1726062450000|2024-09-11 13:47:30|330.1|328.1|330.37|328.37|330.38|328.38|330.07|328.07|17
1726062460000|2024-09-11 13:47:40|330.36|328.36|330.24|328.24|330.37|328.37|330.22|328.22|14
1726062470000|2024-09-11 13:47:50|330.26|328.26|330.32|328.32|330.32|328.32|330.24|328.24|17
1726062480000|2024-09-11 13:48:00|330.3|328.3|330.1|328.1|330.38|328.38|330.06|328.06|26
1726062490000|2024-09-11 13:48:10|330.11|328.11|330.09|328.09|330.11|328.11|329.94|327.94|21
1726062500000|2024-09-11 13:48:20|330.11|328.11|330.45|328.45|330.45|328.45|330.09|328.09|24
1726062510000|2024-09-11 13:48:30|330.44|328.44|330.42|328.42|330.64|328.64|330.42|328.42|18
1726062520000|2024-09-11 13:48:40|330.43|328.43|330.41|328.41|330.51|328.51|330.35|328.35|14
1726062530000|2024-09-11 13:48:50|330.33|328.33|330.14|328.14|330.35|328.35|330.08|328.08|20
1726062540000|2024-09-11 13:49:00|330.13|328.13|329.99|327.99|330.15|328.15|329.99|327.99|19
1726062550000|2024-09-11 13:49:10|330|328|330.15|328.15|330.15|328.15|329.94|327.94|20
1726062560000|2024-09-11 13:49:20|330.16|328.16|329.92|327.92|330.17|328.17|329.92|327.92|28
1726062570000|2024-09-11 13:49:30|329.93|327.93|329.95|327.95|329.95|327.95|329.89|327.89|22
1726062580000|2024-09-11 13:49:40|329.97|327.97|330.13|328.13|330.14|328.14|329.89|327.89|25
1726062590000|2024-09-11 13:49:50|330.07|328.07|329.93|327.93|330.07|328.07|329.93|327.93|6
1726062600000|2024-09-11 13:50:00|329.9|327.9|329.81|327.81|329.94|327.94|329.81|327.81|19
1726062610000|2024-09-11 13:50:10|329.76|327.76|329.19|327.19|329.81|327.81|329.1|327.1|26
1726062620000|2024-09-11 13:50:20|329.29|327.29|329.21|327.21|329.32|327.32|329.17|327.17|20
1726062630000|2024-09-11 13:50:30|329.23|327.23|329.01|327.01|329.23|327.23|328.73|326.73|28
1726062640000|2024-09-11 13:50:40|329|327|328.46|326.46|329.03|327.03|328.44|326.44|30
1726062650000|2024-09-11 13:50:50|328.45|326.45|328.45|326.45|328.49|326.49|328.09|326.09|25
1726062660000|2024-09-11 13:51:00|328.43|326.43|328.35|326.35|328.57|326.57|328.25|326.25|33
1726062670000|2024-09-11 13:51:10|328.37|326.37|328.02|326.02|328.37|326.37|327.93|325.93|29
1726062680000|2024-09-11 13:51:20|328.1|326.1|328.33|326.33|328.38|326.38|328.1|326.1|34
1726062690000|2024-09-11 13:51:30|328.3|326.3|328.01|326.01|328.35|326.35|327.99|325.99|32
1726062700000|2024-09-11 13:51:40|328.1|326.1|327.85|325.85|328.1|326.1|327.85|325.85|33
1726062710000|2024-09-11 13:51:50|327.84|325.84|328.01|326.01|328.12|326.12|327.71|325.71|33
1726062720000|2024-09-11 13:52:00|328.05|326.05|328.44|326.44|328.44|326.44|327.81|325.81|32
1726062730000|2024-09-11 13:52:10|328.48|326.48|328.14|326.14|328.56|326.56|328.01|326.01|25
1726062740000|2024-09-11 13:52:20|328.1|326.1|328.4|326.4|328.47|326.47|328.1|326.1|30
1726062750000|2024-09-11 13:52:30|328.42|326.42|328.21|326.21|328.47|326.47|328.14|326.14|34
1726062760000|2024-09-11 13:52:40|328.01|326.01|327.99|325.99|328.01|326.01|327.95|325.95|12
1726062770000|2024-09-11 13:52:50|327.98|325.98|327.65|325.65|327.98|325.98|327.65|325.65|8
1726062780000|2024-09-11 13:53:00|327.62|325.62|327.46|325.46|327.93|325.93|327.46|325.46|29
1726062790000|2024-09-11 13:53:10|327.47|325.47|327.56|325.56|327.59|325.59|327.47|325.47|33
1726062800000|2024-09-11 13:53:20|327.57|325.57|327.31|325.31|327.57|325.57|327.31|325.31|29
1726062810000|2024-09-11 13:53:30|327.34|325.34|327.24|325.24|327.34|325.34|327.14|325.14|23
1726062820000|2024-09-11 13:53:40|327.21|325.21|326.77|324.77|327.21|325.21|326.72|324.72|26
1726062830000|2024-09-11 13:53:50|326.8|324.8|326.82|324.82|326.84|324.84|326.69|324.69|31
1726062840000|2024-09-11 13:54:00|326.84|324.84|326.96|324.96|326.98|324.98|326.75|324.75|27
1726062850000|2024-09-11 13:54:10|326.94|324.94|326.88|324.88|327.02|325.02|326.86|324.86|22
1726062860000|2024-09-11 13:54:20|326.91|324.91|326.72|324.72|326.98|324.98|326.67|324.67|27
1726062870000|2024-09-11 13:54:30|326.73|324.73|326.84|324.84|326.84|324.84|326.52|324.52|27
1726062880000|2024-09-11 13:54:40|326.82|324.82|326.86|324.86|326.87|324.87|326.79|324.79|21
1726062890000|2024-09-11 13:54:50|326.87|324.87|326.79|324.79|326.88|324.88|326.6|324.6|31
1726062900000|2024-09-11 13:55:00|326.83|324.83|327.67|325.67|327.67|325.67|326.83|324.83|22
1726062910000|2024-09-11 13:55:10|327.68|325.68|327.55|325.55|327.69|325.69|327.38|325.38|23
1726062920000|2024-09-11 13:55:20|327.57|325.57|327.3|325.3|327.57|325.57|327.23|325.23|30
1726062930000|2024-09-11 13:55:30|327.29|325.29|327.31|325.31|327.36|325.36|327.29|325.29|24
1726062940000|2024-09-11 13:55:40|327.21|325.21|327.37|325.37|327.42|325.42|327.14|325.14|22
1726062950000|2024-09-11 13:55:50|327.36|325.36|327.37|325.37|327.38|325.38|327.16|325.16|25
1726062960000|2024-09-11 13:56:00|327.38|325.38|327.5|325.5|327.61|325.61|327.38|325.38|17
1726062970000|2024-09-11 13:56:10|327.43|325.43|327.49|325.49|327.55|325.55|327.29|325.29|29
1726062980000|2024-09-11 13:56:20|327.47|325.47|327.21|325.21|327.47|325.47|327.12|325.12|17
1726062990000|2024-09-11 13:56:30|327.24|325.24|327.25|325.25|327.33|325.33|327.11|325.11|22
1726063000000|2024-09-11 13:56:40|327.26|325.26|327.31|325.31|327.33|325.33|327.16|325.16|26
1726063010000|2024-09-11 13:56:50|327.42|325.42|327.25|325.25|327.45|325.45|327.24|325.24|26
1726063020000|2024-09-11 13:57:00|327.27|325.27|327.04|325.04|327.27|325.27|327.02|325.02|30
1726063030000|2024-09-11 13:57:10|327.05|325.05|326.89|324.89|327.08|325.08|326.89|324.89|26
1726063040000|2024-09-11 13:57:20|326.87|324.87|326.92|324.92|326.94|324.94|326.82|324.82|21
1726063050000|2024-09-11 13:57:30|326.94|324.94|326.72|324.72|327.07|325.07|326.71|324.71|23
1726063060000|2024-09-11 13:57:40|326.69|324.69|326.53|324.53|326.69|324.69|326.47|324.47|21
1726063070000|2024-09-11 13:57:50|326.54|324.54|326.42|324.42|326.56|324.56|326.36|324.36|23
1726063080000|2024-09-11 13:58:00|326.4|324.4|326.83|324.83|326.95|324.95|326.4|324.4|27
1726063090000|2024-09-11 13:58:10|326.93|324.93|327.13|325.13|327.13|325.13|326.93|324.93|17
1726063100000|2024-09-11 13:58:20|327.11|325.11|327.12|325.12|327.12|325.12|326.98|324.98|20
1726063110000|2024-09-11 13:58:30|327.07|325.07|326.97|324.97|327.07|325.07|326.93|324.93|11
1726063120000|2024-09-11 13:58:40|326.98|324.98|326.8|324.8|326.99|324.99|326.8|324.8|21
1726063130000|2024-09-11 13:58:50|326.78|324.78|326.66|324.66|326.78|324.78|326.62|324.62|13
1726063140000|2024-09-11 13:59:00|326.65|324.65|326.73|324.73|326.73|324.73|326.57|324.57|21
1726063150000|2024-09-11 13:59:10|326.77|324.77|326.89|324.89|326.9|324.9|326.72|324.72|25
1726063160000|2024-09-11 13:59:20|326.88|324.88|326.94|324.94|326.95|324.95|326.84|324.84|19
1726063170000|2024-09-11 13:59:30|326.92|324.92|326.4|324.4|326.93|324.93|326.4|324.4|28
1726063180000|2024-09-11 13:59:40|326.41|324.41|326.25|324.25|326.41|324.41|326.23|324.23|26
1726063190000|2024-09-11 13:59:50|326.19|324.19|326.37|324.37|326.4|324.4|325.99|323.99|17
1726063200000|2024-09-11 14:00:00|326.33|324.33|326|324|326.33|324.33|325.99|323.99|32
1726063210000|2024-09-11 14:00:10|325.99|323.99|325.97|323.97|326|324|325.92|323.92|26
1726063220000|2024-09-11 14:00:20|325.96|323.96|325.96|323.96|326.15|324.15|325.92|323.92|19
1726063230000|2024-09-11 14:00:30|325.94|323.94|325.42|323.42|326|324|325.42|323.42|14
1726063240000|2024-09-11 14:00:40|325.35|323.35|325.86|323.86|325.86|323.86|325.27|323.27|20
1726063250000|2024-09-11 14:00:50|325.83|323.83|326.56|324.56|326.56|324.56|325.81|323.81|18
1726063260000|2024-09-11 14:01:00|326.48|324.48|326.62|324.62|326.66|324.66|326.31|324.31|32
1726063270000|2024-09-11 14:01:10|326.63|324.63|326.84|324.84|326.89|324.89|326.62|324.62|15
1726063280000|2024-09-11 14:01:20|326.74|324.74|326.91|324.91|326.93|324.93|326.7|324.7|16
1726063290000|2024-09-11 14:01:30|327.01|325.01|327.1|325.1|327.1|325.1|326.98|324.98|27
1726063300000|2024-09-11 14:01:40|327.16|325.16|327.46|325.46|327.46|325.46|327.07|325.07|27
1726063310000|2024-09-11 14:01:50|327.47|325.47|327.25|325.25|327.63|325.63|327.25|325.25|25
1726063320000|2024-09-11 14:02:00|327.27|325.27|327.25|325.25|327.34|325.34|327.05|325.05|28
1726063330000|2024-09-11 14:02:10|327.21|325.21|327.28|325.28|327.31|325.31|327.18|325.18|22
1726063340000|2024-09-11 14:02:20|327.25|325.25|327.26|325.26|327.27|325.27|327.17|325.17|24
1726063350000|2024-09-11 14:02:30|327.19|325.19|326.92|324.92|327.19|325.19|326.84|324.84|29
1726063360000|2024-09-11 14:02:40|326.93|324.93|326.84|324.84|326.94|324.94|326.75|324.75|15
1726063370000|2024-09-11 14:02:50|326.83|324.83|326.72|324.72|326.84|324.84|326.63|324.63|26
1726063380000|2024-09-11 14:03:00|326.73|324.73|326.61|324.61|326.85|324.85|326.53|324.53|31
1726063390000|2024-09-11 14:03:10|326.62|324.62|326.42|324.42|326.66|324.66|326.42|324.42|24
1726063400000|2024-09-11 14:03:20|326.44|324.44|327.03|325.03|327.03|325.03|326.41|324.41|22
1726063410000|2024-09-11 14:03:30|327.05|325.05|327.17|325.17|327.29|325.29|327.05|325.05|33
1726063420000|2024-09-11 14:03:40|327.16|325.16|327.3|325.3|327.3|325.3|327.14|325.14|26
1726063430000|2024-09-11 14:03:50|327.28|325.28|327.26|325.26|327.3|325.3|327.16|325.16|21
1726063440000|2024-09-11 14:04:00|327.29|325.29|327.36|325.36|327.45|325.45|327.27|325.27|30
1726063450000|2024-09-11 14:04:10|327.37|325.37|327.37|325.37|327.47|325.47|327.25|325.25|27
1726063460000|2024-09-11 14:04:20|327.39|325.39|327.31|325.31|327.45|325.45|327.3|325.3|27
1726063470000|2024-09-11 14:04:30|327.33|325.33|327.6|325.6|327.6|325.6|327.21|325.21|31
1726063480000|2024-09-11 14:04:40|327.62|325.62|327.65|325.65|327.79|325.79|327.62|325.62|28
1726063490000|2024-09-11 14:04:50|327.66|325.66|327.73|325.73|327.76|325.76|327.62|325.62|25
1726063500000|2024-09-11 14:05:00|327.7|325.7|327.63|325.63|327.79|325.79|327.55|325.55|27
1726063510000|2024-09-11 14:05:10|327.64|325.64|327.45|325.45|327.71|325.71|327.45|325.45|32
1726063520000|2024-09-11 14:05:20|327.46|325.46|327.28|325.28|327.46|325.46|327.28|325.28|22
1726063530000|2024-09-11 14:05:30|327.2|325.2|327.3|325.3|327.3|325.3|327.07|325.07|28
1726063540000|2024-09-11 14:05:40|327.28|325.28|327.54|325.54|327.54|325.54|327.27|325.27|29
1726063550000|2024-09-11 14:05:50|327.53|325.53|327.41|325.41|327.55|325.55|327.39|325.39|28
1726063560000|2024-09-11 14:06:00|327.4|325.4|327.59|325.59|327.59|325.59|327.29|325.29|30
1726063570000|2024-09-11 14:06:10|327.53|325.53|327.06|325.06|327.53|325.53|326.99|324.99|30
1726063580000|2024-09-11 14:06:20|326.97|324.97|327.03|325.03|327.09|325.09|326.9|324.9|26
1726063590000|2024-09-11 14:06:30|327.02|325.02|327.01|325.01|327.23|325.23|327|325|31
1726063600000|2024-09-11 14:06:40|326.99|324.99|326.99|324.99|327.02|325.02|326.85|324.85|29
1726063610000|2024-09-11 14:06:50|327|325|326.91|324.91|327.03|325.03|326.85|324.85|30
1726063620000|2024-09-11 14:07:00|326.9|324.9|326.98|324.98|327.16|325.16|326.9|324.9|34
1726063630000|2024-09-11 14:07:10|326.96|324.96|327.11|325.11|327.16|325.16|326.86|324.86|34
1726063640000|2024-09-11 14:07:20|327.13|325.13|326.83|324.83|327.13|325.13|326.82|324.82|25
1726063650000|2024-09-11 14:07:30|326.74|324.74|326.69|324.69|326.77|324.77|326.65|324.65|17
1726063660000|2024-09-11 14:07:40|326.68|324.68|326.82|324.82|326.82|324.82|326.61|324.61|27
1726063670000|2024-09-11 14:07:50|326.79|324.79|326.82|324.82|326.84|324.84|326.76|324.76|23
1726063680000|2024-09-11 14:08:00|326.83|324.83|326.82|324.82|326.92|324.92|326.81|324.81|16
1726063690000|2024-09-11 14:08:10|326.81|324.81|327|325|327.02|325.02|326.77|324.77|24
1726063700000|2024-09-11 14:08:20|327.01|325.01|327.2|325.2|327.2|325.2|326.97|324.97|21
1726063710000|2024-09-11 14:08:30|327.19|325.19|327.37|325.37|327.37|325.37|327.19|325.19|17
1726063720000|2024-09-11 14:08:40|327.33|325.33|327.49|325.49|327.55|325.55|327.32|325.32|29
1726063730000|2024-09-11 14:08:50|327.5|325.5|327.34|325.34|327.53|325.53|327.3|325.3|20
1726063740000|2024-09-11 14:09:00|327.35|325.35|327.6|325.6|327.6|325.6|327.34|325.34|21
1726063750000|2024-09-11 14:09:10|327.58|325.58|327.62|325.62|327.79|325.79|327.58|325.58|26
1726063760000|2024-09-11 14:09:20|327.64|325.64|327.51|325.51|327.66|325.66|327.51|325.51|24
1726063770000|2024-09-11 14:09:30|327.47|325.47|327.63|325.63|327.64|325.64|327.45|325.45|29
1726063780000|2024-09-11 14:09:40|327.62|325.62|327.53|325.53|327.67|325.67|327.53|325.53|22
1726063790000|2024-09-11 14:09:50|327.49|325.49|327.42|325.42|327.55|325.55|327.42|325.42|17
1726063800000|2024-09-11 14:10:00|327.44|325.44|327.63|325.63|327.63|325.63|327.29|325.29|24
1726063810000|2024-09-11 14:10:10|327.62|325.62|327.32|325.32|327.62|325.62|327.27|325.27|23
1726063820000|2024-09-11 14:10:20|327.26|325.26|327.27|325.27|327.27|325.27|327.07|325.07|28
1726063830000|2024-09-11 14:10:30|327.26|325.26|327.18|325.18|327.29|325.29|327.18|325.18|23
1726063840000|2024-09-11 14:10:40|327.19|325.19|327.13|325.13|327.19|325.19|327.09|325.09|31
1726063850000|2024-09-11 14:10:50|327.14|325.14|327.14|325.14|327.2|325.2|327.1|325.1|28
1726063860000|2024-09-11 14:11:00|327.15|325.15|327.28|325.28|327.28|325.28|327.14|325.14|21
1726063870000|2024-09-11 14:11:10|327.21|325.21|327.33|325.33|327.33|325.33|327.19|325.19|31
1726063880000|2024-09-11 14:11:20|327.32|325.32|327.45|325.45|327.52|325.52|327.29|325.29|23
1726063890000|2024-09-11 14:11:30|327.52|325.52|327.28|325.28|327.53|325.53|327.28|325.28|17
1726063900000|2024-09-11 14:11:40|327.27|325.27|327.37|325.37|327.38|325.38|327.22|325.22|23
1726063910000|2024-09-11 14:11:50|327.36|325.36|327.52|325.52|327.54|325.54|327.36|325.36|25
1726063920000|2024-09-11 14:12:00|327.51|325.51|327.81|325.81|327.86|325.86|327.51|325.51|21
1726063930000|2024-09-11 14:12:10|327.75|325.75|327.55|325.55|327.77|325.77|327.55|325.55|22
1726063940000|2024-09-11 14:12:20|327.53|325.53|327.37|325.37|327.54|325.54|327.36|325.36|10
1726063950000|2024-09-11 14:12:30|327.35|325.35|327.32|325.32|327.39|325.39|327.26|325.26|24
1726063960000|2024-09-11 14:12:40|327.31|325.31|327.43|325.43|327.46|325.46|327.3|325.3|28
1726063970000|2024-09-11 14:12:50|327.39|325.39|327.35|325.35|327.39|325.39|327.27|325.27|18
1726063980000|2024-09-11 14:13:00|327.36|325.36|327.6|325.6|327.63|325.63|327.35|325.35|27
1726063990000|2024-09-11 14:13:10|327.59|325.59|327.54|325.54|327.63|325.63|327.51|325.51|22
1726064000000|2024-09-11 14:13:20|327.47|325.47|327.59|325.59|327.66|325.66|327.47|325.47|27
1726064010000|2024-09-11 14:13:30|327.61|325.61|327.61|325.61|327.67|325.67|327.58|325.58|25
1726064020000|2024-09-11 14:13:40|327.65|325.65|327.7|325.7|327.71|325.71|327.58|325.58|21
1726064030000|2024-09-11 14:13:50|327.72|325.72|327.79|325.79|327.84|325.84|327.72|325.72|23
1726064040000|2024-09-11 14:14:00|327.85|325.85|327.86|325.86|327.86|325.86|327.71|325.71|28
1726064050000|2024-09-11 14:14:10|327.85|325.85|327.87|325.87|327.88|325.88|327.84|325.84|21
1726064060000|2024-09-11 14:14:20|327.86|325.86|327.8|325.8|327.87|325.87|327.78|325.78|16
1726064070000|2024-09-11 14:14:30|327.81|325.81|327.56|325.56|327.86|325.86|327.56|325.56|25
1726064080000|2024-09-11 14:14:40|327.51|325.51|327.29|325.29|327.54|325.54|327.27|325.27|19
1726064090000|2024-09-11 14:14:50|327.21|325.21|326.94|324.94|327.21|325.21|326.94|324.94|15
1726064100000|2024-09-11 14:15:00|326.93|324.93|326.89|324.89|327.03|325.03|326.86|324.86|31
1726064110000|2024-09-11 14:15:10|326.9|324.9|326.91|324.91|327.07|325.07|326.9|324.9|26
1726064120000|2024-09-11 14:15:20|326.92|324.92|326.47|324.47|326.92|324.92|326.41|324.41|24
1726064130000|2024-09-11 14:15:30|326.48|324.48|326.58|324.58|326.77|324.77|326.48|324.48|34
1726064140000|2024-09-11 14:15:40|326.57|324.57|326.53|324.53|326.61|324.61|326.42|324.42|20
1726064150000|2024-09-11 14:15:50|326.54|324.54|326.62|324.62|326.63|324.63|326.52|324.52|22
1726064160000|2024-09-11 14:16:00|326.59|324.59|326.82|324.82|326.85|324.85|326.45|324.45|30
1726064170000|2024-09-11 14:16:10|326.84|324.84|326.63|324.63|326.86|324.86|326.62|324.62|27
1726064180000|2024-09-11 14:16:20|326.62|324.62|326.59|324.59|326.65|324.65|326.56|324.56|22
1726064190000|2024-09-11 14:16:30|326.58|324.58|326.38|324.38|326.58|324.58|326.32|324.32|18
1726064200000|2024-09-11 14:16:40|326.36|324.36|326.36|324.36|326.36|324.36|326.36|324.36|1
1726064210000|2024-09-11 14:16:50|326.34|324.34|326.23|324.23|326.34|324.34|326.21|324.21|27
1726064220000|2024-09-11 14:17:00|326.24|324.24|326.09|324.09|326.29|324.29|325.99|323.99|27
1726064230000|2024-09-11 14:17:10|326.08|324.08|326.15|324.15|326.16|324.16|325.93|323.93|34
1726064240000|2024-09-11 14:17:20|326.22|324.22|326.34|324.34|326.34|324.34|326.22|324.22|17
1726064250000|2024-09-11 14:17:30|326.33|324.33|326.17|324.17|326.35|324.35|326.13|324.13|32
1726064260000|2024-09-11 14:17:40|326.14|324.14|326.12|324.12|326.22|324.22|326.01|324.01|25
1726064270000|2024-09-11 14:17:50|326.09|324.09|326.18|324.18|326.18|324.18|326.01|324.01|18
1726064280000|2024-09-11 14:18:00|326.24|324.24|326.29|324.29|326.29|324.29|326.08|324.08|31
1726064290000|2024-09-11 14:18:10|326.3|324.3|326.61|324.61|326.61|324.61|326.3|324.3|26
1726064300000|2024-09-11 14:18:20|326.62|324.62|326.55|324.55|326.67|324.67|326.49|324.49|23
1726064310000|2024-09-11 14:18:30|326.53|324.53|326.52|324.52|326.58|324.58|326.47|324.47|23
1726064320000|2024-09-11 14:18:40|326.53|324.53|326.65|324.65|326.65|324.65|326.53|324.53|25
1726064330000|2024-09-11 14:18:50|326.66|324.66|326.52|324.52|326.66|324.66|326.47|324.47|23
1726064340000|2024-09-11 14:19:00|326.53|324.53|326.63|324.63|326.69|324.69|326.49|324.49|25
1726064350000|2024-09-11 14:19:10|326.61|324.61|326.74|324.74|326.74|324.74|326.57|324.57|24
1726064360000|2024-09-11 14:19:20|326.73|324.73|326.58|324.58|326.73|324.73|326.56|324.56|21
1726064370000|2024-09-11 14:19:30|326.6|324.6|326.29|324.29|326.6|324.6|326.22|324.22|19
1726064380000|2024-09-11 14:19:40|326.31|324.31|326.37|324.37|326.43|324.43|326.31|324.31|18
1726064390000|2024-09-11 14:19:50|326.33|324.33|326.45|324.45|326.46|324.46|326.28|324.28|26
1726064400000|2024-09-11 14:20:00|326.47|324.47|326.35|324.35|326.47|324.47|326.28|324.28|26
1726064410000|2024-09-11 14:20:10|326.34|324.34|326.52|324.52|326.55|324.55|326.19|324.19|25
1726064420000|2024-09-11 14:20:20|326.51|324.51|326.42|324.42|326.51|324.51|326.35|324.35|28
1726064430000|2024-09-11 14:20:30|326.43|324.43|326.27|324.27|326.47|324.47|326.27|324.27|20
1726064440000|2024-09-11 14:20:40|326.28|324.28|326.37|324.37|326.41|324.41|326.23|324.23|25
1726064450000|2024-09-11 14:20:50|326.38|324.38|326.39|324.39|326.4|324.4|326.29|324.29|23
1726064460000|2024-09-11 14:21:00|326.34|324.34|326.26|324.26|326.46|324.46|326.24|324.24|24
1726064470000|2024-09-11 14:21:10|326.25|324.25|326.13|324.13|326.28|324.28|326.1|324.1|26
1726064480000|2024-09-11 14:21:20|326.12|324.12|326.15|324.15|326.2|324.2|326.11|324.11|24
1726064490000|2024-09-11 14:21:30|326.16|324.16|325.89|323.89|326.16|324.16|325.88|323.88|28
1726064500000|2024-09-11 14:21:40|325.9|323.9|326.03|324.03|326.03|324.03|325.89|323.89|22
1726064510000|2024-09-11 14:21:50|326.05|324.05|325.96|323.96|326.22|324.22|325.96|323.96|30
1726064520000|2024-09-11 14:22:00|325.88|323.88|325.8|323.8|325.88|323.88|325.69|323.69|28
1726064530000|2024-09-11 14:22:10|325.78|323.78|325.9|323.9|325.96|323.96|325.68|323.68|25
1726064540000|2024-09-11 14:22:20|325.91|323.91|325.86|323.86|325.94|323.94|325.82|323.82|27
1726064550000|2024-09-11 14:22:30|325.89|323.89|326|324|326.02|324.02|325.87|323.87|23
1726064560000|2024-09-11 14:22:40|326.01|324.01|326.21|324.21|326.27|324.27|326|324|18
1726064570000|2024-09-11 14:22:50|326.22|324.22|326.3|324.3|326.32|324.32|326.16|324.16|21
1726064580000|2024-09-11 14:23:00|326.33|324.33|326.4|324.4|326.4|324.4|326.23|324.23|20
1726064590000|2024-09-11 14:23:10|326.42|324.42|326.64|324.64|326.65|324.65|326.41|324.41|24
1726064600000|2024-09-11 14:23:20|326.65|324.65|326.8|324.8|326.84|324.84|326.6|324.6|27
1726064610000|2024-09-11 14:23:30|326.79|324.79|326.83|324.83|326.91|324.91|326.77|324.77|26
1726064620000|2024-09-11 14:23:40|326.81|324.81|326.85|324.85|326.89|324.89|326.81|324.81|20
1726064630000|2024-09-11 14:23:50|326.87|324.87|326.7|324.7|326.87|324.87|326.7|324.7|25
1726064640000|2024-09-11 14:24:00|326.67|324.67|326.53|324.53|326.67|324.67|326.46|324.46|21
1726064650000|2024-09-11 14:24:10|326.52|324.52|326.46|324.46|326.53|324.53|326.46|324.46|20
1726064660000|2024-09-11 14:24:20|326.5|324.5|326.5|324.5|326.5|324.5|326.4|324.4|19
1726064670000|2024-09-11 14:24:30|326.51|324.51|326.52|324.52|326.53|324.53|326.4|324.4|28
1726064680000|2024-09-11 14:24:40|326.54|324.54|326.72|324.72|326.72|324.72|326.5|324.5|24
1726064690000|2024-09-11 14:24:50|326.69|324.69|326.71|324.71|326.73|324.73|326.64|324.64|20
1726064700000|2024-09-11 14:25:00|326.72|324.72|326.87|324.87|326.93|324.93|326.69|324.69|23
1726064710000|2024-09-11 14:25:10|326.84|324.84|326.77|324.77|326.84|324.84|326.65|324.65|20
1726064720000|2024-09-11 14:25:20|326.78|324.78|326.87|324.87|326.92|324.92|326.78|324.78|21
1726064730000|2024-09-11 14:25:30|326.86|324.86|326.92|324.92|326.94|324.94|326.86|324.86|17
1726064740000|2024-09-11 14:25:40|326.89|324.89|326.6|324.6|326.9|324.9|326.59|324.59|23
1726064750000|2024-09-11 14:25:50|326.64|324.64|326.54|324.54|326.68|324.68|326.54|324.54|21
1726064760000|2024-09-11 14:26:00|326.45|324.45|326.66|324.66|326.68|324.68|326.45|324.45|24
1726064770000|2024-09-11 14:26:10|326.67|324.67|326.51|324.51|326.68|324.68|326.51|324.51|22
1726064780000|2024-09-11 14:26:20|326.52|324.52|326.47|324.47|326.52|324.52|326.36|324.36|17
1726064790000|2024-09-11 14:26:30|326.45|324.45|326.61|324.61|326.62|324.62|326.45|324.45|18
1726064800000|2024-09-11 14:26:40|326.65|324.65|326.81|324.81|326.82|324.82|326.61|324.61|20
1726064810000|2024-09-11 14:26:50|326.82|324.82|326.91|324.91|326.92|324.92|326.81|324.81|27
1726064820000|2024-09-11 14:27:00|326.9|324.9|326.96|324.96|327.03|325.03|326.9|324.9|30
1726064830000|2024-09-11 14:27:10|326.97|324.97|327.14|325.14|327.15|325.15|326.97|324.97|20
1726064840000|2024-09-11 14:27:20|327.16|325.16|327.16|325.16|327.2|325.2|327.08|325.08|21
1726064850000|2024-09-11 14:27:30|327.17|325.17|327.23|325.23|327.31|325.31|327.15|325.15|29
1726064860000|2024-09-11 14:27:40|327.22|325.22|327.32|325.32|327.37|325.37|327.21|325.21|23
1726064870000|2024-09-11 14:27:50|327.33|325.33|327.39|325.39|327.41|325.41|327.33|325.33|23
1726064880000|2024-09-11 14:28:00|327.37|325.37|327.41|325.41|327.44|325.44|327.32|325.32|22
1726064890000|2024-09-11 14:28:10|327.43|325.43|327.37|325.37|327.44|325.44|327.34|325.34|27
1726064900000|2024-09-11 14:28:20|327.36|325.36|327.34|325.34|327.36|325.36|327.3|325.3|20
1726064910000|2024-09-11 14:28:30|327.33|325.33|327.27|325.27|327.39|325.39|327.26|325.26|24
1726064920000|2024-09-11 14:28:40|327.26|325.26|327.15|325.15|327.33|325.33|327.14|325.14|22
1726064930000|2024-09-11 14:28:50|327.16|325.16|327.19|325.19|327.23|325.23|327.15|325.15|23
1726064940000|2024-09-11 14:29:00|327.17|325.17|327.02|325.02|327.21|325.21|327.02|325.02|20
1726064950000|2024-09-11 14:29:10|326.99|324.99|326.77|324.77|326.99|324.99|326.77|324.77|15
1726064960000|2024-09-11 14:29:20|326.74|324.74|326.84|324.84|326.88|324.88|326.72|324.72|16
1726064970000|2024-09-11 14:29:30|326.83|324.83|326.79|324.79|326.83|324.83|326.76|324.76|14
1726064980000|2024-09-11 14:29:40|326.78|324.78|326.72|324.72|326.78|324.78|326.7|324.7|16
1726064990000|2024-09-11 14:29:50|326.71|324.71|326.6|324.6|326.71|324.71|326.54|324.54|17
1726065000000|2024-09-11 14:30:00|326.58|324.58|326.43|324.43|326.6|324.6|326.36|324.36|29
1726065010000|2024-09-11 14:30:10|326.42|324.42|326.26|324.26|326.48|324.48|326.26|324.26|22
1726065020000|2024-09-11 14:30:20|326.25|324.25|326.07|324.07|326.25|324.25|326.04|324.04|17
1726065030000|2024-09-11 14:30:30|326.04|324.04|325.86|323.86|326.04|324.04|325.83|323.83|13
1726065040000|2024-09-11 14:30:40|325.92|323.92|325.74|323.74|325.92|323.92|325.68|323.68|22
1726065050000|2024-09-11 14:30:50|325.75|323.75|325.84|323.84|325.88|323.88|325.75|323.75|25
1726065060000|2024-09-11 14:31:00|325.82|323.82|325.48|323.48|325.82|323.82|325.44|323.44|16
1726065070000|2024-09-11 14:31:10|325.5|323.5|325.59|323.59|325.59|323.59|325.45|323.45|21
1726065080000|2024-09-11 14:31:20|325.61|323.61|325.79|323.79|325.81|323.81|325.48|323.48|20
1726065090000|2024-09-11 14:31:30|325.78|323.78|325.76|323.76|325.82|323.82|325.57|323.57|24
1726065100000|2024-09-11 14:31:40|325.83|323.83|325.69|323.69|325.83|323.83|325.68|323.68|12
1726065110000|2024-09-11 14:31:50|325.66|323.66|325.63|323.63|325.69|323.69|325.57|323.57|25
1726065120000|2024-09-11 14:32:00|325.66|323.66|325.57|323.57|325.71|323.71|325.57|323.57|25
1726065130000|2024-09-11 14:32:10|325.6|323.6|325.64|323.64|325.65|323.65|325.5|323.5|19
1726065140000|2024-09-11 14:32:20|325.62|323.62|325.6|323.6|325.68|323.68|325.56|323.56|22
1726065150000|2024-09-11 14:32:30|325.59|323.59|325.33|323.33|325.59|323.59|325.32|323.32|26
1726065160000|2024-09-11 14:32:40|325.32|323.32|325.26|323.26|325.38|323.38|325.21|323.21|18
1726065170000|2024-09-11 14:32:50|325.28|323.28|325.47|323.47|325.48|323.48|325.25|323.25|29
1726065180000|2024-09-11 14:33:00|325.42|323.42|325.71|323.71|325.71|323.71|325.39|323.39|25
1726065190000|2024-09-11 14:33:10|325.72|323.72|325.73|323.73|325.9|323.9|325.65|323.65|27
1726065200000|2024-09-11 14:33:20|325.7|323.7|325.73|323.73|325.75|323.75|325.63|323.63|17
1726065210000|2024-09-11 14:33:30|325.75|323.75|325.63|323.63|325.78|323.78|325.63|323.63|12
1726065220000|2024-09-11 14:33:40|325.53|323.53|325.42|323.42|325.61|323.61|325.38|323.38|27
1726065230000|2024-09-11 14:33:50|325.43|323.43|325.44|323.44|325.54|323.54|325.39|323.39|25
1726065240000|2024-09-11 14:34:00|325.41|323.41|325.3|323.3|325.43|323.43|325.26|323.26|17
1726065250000|2024-09-11 14:34:10|325.31|323.31|325.35|323.35|325.4|323.4|325.28|323.28|22
1726065260000|2024-09-11 14:34:20|325.32|323.32|325.26|323.26|325.33|323.33|325.26|323.26|22
1726065270000|2024-09-11 14:34:30|325.28|323.28|325.13|323.13|325.32|323.32|325.12|323.12|26
1726065280000|2024-09-11 14:34:40|325.12|323.12|325.13|323.13|325.17|323.17|325.12|323.12|19
1726065290000|2024-09-11 14:34:50|325.12|323.12|325.55|323.55|325.56|323.56|324.97|322.97|26
1726065300000|2024-09-11 14:35:00|325.56|323.56|325.87|323.87|325.87|323.87|325.54|323.54|19
1726065310000|2024-09-11 14:35:10|325.8|323.8|325.77|323.77|325.86|323.86|325.71|323.71|27
1726065320000|2024-09-11 14:35:20|325.8|323.8|325.74|323.74|325.82|323.82|325.65|323.65|25
1726065330000|2024-09-11 14:35:30|325.73|323.73|325.79|323.79|325.8|323.8|325.69|323.69|15
1726065340000|2024-09-11 14:35:40|325.8|323.8|325.61|323.61|325.8|323.8|325.56|323.56|26
1726065350000|2024-09-11 14:35:50|325.62|323.62|325.63|323.63|325.63|323.63|325.54|323.54|26
1726065360000|2024-09-11 14:36:00|325.62|323.62|326.03|324.03|326.03|324.03|325.57|323.57|22
1726065370000|2024-09-11 14:36:10|326.04|324.04|325.98|323.98|326.15|324.15|325.89|323.89|28
1726065380000|2024-09-11 14:36:20|326.05|324.05|326.07|324.07|326.12|324.12|326.03|324.03|22
1726065390000|2024-09-11 14:36:30|326.08|324.08|325.88|323.88|326.08|324.08|325.78|323.78|22
1726065400000|2024-09-11 14:36:40|325.84|323.84|325.64|323.64|325.87|323.87|325.64|323.64|20
1726065410000|2024-09-11 14:36:50|325.65|323.65|325.63|323.63|325.67|323.67|325.59|323.59|25
1726065420000|2024-09-11 14:37:00|325.65|323.65|325.8|323.8|325.8|323.8|325.6|323.6|23
1726065430000|2024-09-11 14:37:10|325.76|323.76|325.89|323.89|325.89|323.89|325.74|323.74|19
1726065440000|2024-09-11 14:37:20|325.9|323.9|325.77|323.77|326.06|324.06|325.77|323.77|24
1726065450000|2024-09-11 14:37:30|325.75|323.75|325.75|323.75|325.76|323.76|325.7|323.7|20
1726065460000|2024-09-11 14:37:40|325.72|323.72|325.82|323.82|325.82|323.82|325.72|323.72|25
1726065470000|2024-09-11 14:37:50|325.8|323.8|325.92|323.92|325.97|323.97|325.8|323.8|15
1726065480000|2024-09-11 14:38:00|325.9|323.9|325.97|323.97|326.06|324.06|325.9|323.9|20
1726065490000|2024-09-11 14:38:10|325.95|323.95|325.75|323.75|325.96|323.96|325.68|323.68|25
1726065500000|2024-09-11 14:38:20|325.76|323.76|325.42|323.42|325.78|323.78|325.42|323.42|32
1726065510000|2024-09-11 14:38:30|325.4|323.4|325.49|323.49|325.53|323.53|325.4|323.4|24
1726065520000|2024-09-11 14:38:40|325.48|323.48|325.37|323.37|325.48|323.48|325.35|323.35|22
1726065530000|2024-09-11 14:38:50|325.35|323.35|325.51|323.51|325.51|323.51|325.35|323.35|29
1726065540000|2024-09-11 14:39:00|325.5|323.5|325.46|323.46|325.52|323.52|325.45|323.45|26
1726065550000|2024-09-11 14:39:10|325.47|323.47|325.38|323.38|325.48|323.48|325.34|323.34|24
1726065560000|2024-09-11 14:39:20|325.39|323.39|325.5|323.5|325.5|323.5|325.36|323.36|25
1726065570000|2024-09-11 14:39:30|325.51|323.51|325.29|323.29|325.55|323.55|325.28|323.28|26
1726065580000|2024-09-11 14:39:40|325.26|323.26|325.12|323.12|325.26|323.26|325.12|323.12|20
1726065590000|2024-09-11 14:39:50|325.15|323.15|325.21|323.21|325.24|323.24|325.15|323.15|20
1726065600000|2024-09-11 14:40:00|325.2|323.2|324.82|322.82|325.2|323.2|324.79|322.79|32
1726065610000|2024-09-11 14:40:10|324.83|322.83|324.87|322.87|324.95|322.95|324.83|322.83|20
1726065620000|2024-09-11 14:40:20|324.85|322.85|324.8|322.8|324.92|322.92|324.79|322.79|32
1726065630000|2024-09-11 14:40:30|324.79|322.79|324.8|322.8|324.84|322.84|324.77|322.77|28
1726065640000|2024-09-11 14:40:40|324.82|322.82|324.91|322.91|324.91|322.91|324.73|322.73|29
1726065650000|2024-09-11 14:40:50|324.9|322.9|325.22|323.22|325.26|323.26|324.86|322.86|21
1726065660000|2024-09-11 14:41:00|325.18|323.18|325.05|323.05|325.19|323.19|325.04|323.04|25
1726065670000|2024-09-11 14:41:10|325.06|323.06|325.28|323.28|325.42|323.42|325.06|323.06|26
1726065680000|2024-09-11 14:41:20|325.21|323.21|325.21|323.21|325.25|323.25|325.12|323.12|22
1726065690000|2024-09-11 14:41:30|325.2|323.2|325.1|323.1|325.2|323.2|325.02|323.02|29
1726065700000|2024-09-11 14:41:40|325.06|323.06|325.08|323.08|325.14|323.14|325.04|323.04|14
1726065710000|2024-09-11 14:41:50|325.07|323.07|325.06|323.06|325.09|323.09|325.03|323.03|16
1726065720000|2024-09-11 14:42:00|325.08|323.08|325.17|323.17|325.22|323.22|325|323|22
1726065730000|2024-09-11 14:42:10|325.35|323.35|325.26|323.26|325.42|323.42|325.26|323.26|24
1726065740000|2024-09-11 14:42:20|325.22|323.22|325.11|323.11|325.23|323.23|325.11|323.11|14
1726065750000|2024-09-11 14:42:30|325.09|323.09|325.06|323.06|325.11|323.11|325.06|323.06|19
1726065760000|2024-09-11 14:42:40|325.07|323.07|325.06|323.06|325.13|323.13|325.04|323.04|22
1726065770000|2024-09-11 14:42:50|325.05|323.05|325.06|323.06|325.11|323.11|325.04|323.04|18
1726065780000|2024-09-11 14:43:00|325.05|323.05|324.59|322.59|325.05|323.05|324.59|322.59|31
1726065790000|2024-09-11 14:43:10|324.58|322.58|324.61|322.61|324.61|322.61|324.58|322.58|12
1726065800000|2024-09-11 14:43:20|324.6|322.6|324.81|322.81|324.81|322.81|324.6|322.6|24
1726065810000|2024-09-11 14:43:30|324.84|322.84|324.96|322.96|325.01|323.01|324.84|322.84|18
1726065820000|2024-09-11 14:43:40|324.95|322.95|324.64|322.64|324.95|322.95|324.64|322.64|22
1726065830000|2024-09-11 14:43:50|324.65|322.65|324.59|322.59|324.67|322.67|324.54|322.54|17
1726065840000|2024-09-11 14:44:00|324.6|322.6|324.58|322.58|324.7|322.7|324.55|322.55|14
1726065850000|2024-09-11 14:44:10|324.6|322.6|324.72|322.72|324.76|322.76|324.6|322.6|15
1726065860000|2024-09-11 14:44:20|324.76|322.76|324.76|322.76|324.8|322.8|324.74|322.74|9
1726065870000|2024-09-11 14:44:30|324.73|322.73|324.54|322.54|324.84|322.84|324.54|322.54|14
1726065880000|2024-09-11 14:44:40|324.53|322.53|323.99|321.99|324.53|322.53|323.91|321.91|26
1726065890000|2024-09-11 14:44:50|324.01|322.01|324.12|322.12|324.13|322.13|323.89|321.89|22
1726065900000|2024-09-11 14:45:00|324.14|322.14|324.6|322.6|324.63|322.63|324.14|322.14|24
1726065910000|2024-09-11 14:45:10|324.63|322.63|324.44|322.44|324.64|322.64|324.41|322.41|23
1726065920000|2024-09-11 14:45:20|324.45|322.45|324.17|322.17|324.45|322.45|324.17|322.17|33
1726065930000|2024-09-11 14:45:30|324.09|322.09|323.9|321.9|324.14|322.14|323.85|321.85|23
1726065940000|2024-09-11 14:45:40|323.91|321.91|323.79|321.79|323.91|321.91|323.76|321.76|29
1726065950000|2024-09-11 14:45:50|323.74|321.74|323.96|321.96|323.97|321.97|323.72|321.72|18
1726065960000|2024-09-11 14:46:00|323.94|321.94|323.76|321.76|323.96|321.96|323.71|321.71|26
1726065970000|2024-09-11 14:46:10|323.81|321.81|323.76|321.76|323.86|321.86|323.71|321.71|22
1726065980000|2024-09-11 14:46:20|323.77|321.77|323.77|321.77|323.86|321.86|323.77|321.77|25
1726065990000|2024-09-11 14:46:30|323.75|321.75|323.72|321.72|323.75|321.75|323.71|321.71|18
1726066000000|2024-09-11 14:46:40|323.71|321.71|323.69|321.69|323.71|321.71|323.69|321.69|3
1726066010000|2024-09-11 14:46:50|323.71|321.71|323.44|321.44|323.71|321.71|323.41|321.41|10
1726066020000|2024-09-11 14:47:00|323.43|321.43|323.4|321.4|323.45|321.45|323.38|321.38|7
1726066030000|2024-09-11 14:47:10|323.38|321.38|323.27|321.27|323.38|321.38|322.91|320.91|25
1726066040000|2024-09-11 14:47:20|323.29|321.29|323.67|321.67|323.67|321.67|323.28|321.28|26
1726066050000|2024-09-11 14:47:30|323.63|321.63|323.49|321.49|323.68|321.68|323.47|321.47|20
1726066060000|2024-09-11 14:47:40|323.48|321.48|323.44|321.44|323.51|321.51|323.38|321.38|21
1726066070000|2024-09-11 14:47:50|323.45|321.45|323.58|321.58|323.58|321.58|323.43|321.43|21
1726066080000|2024-09-11 14:48:00|323.61|321.61|323.61|321.61|323.67|321.67|323.51|321.51|28
1726066090000|2024-09-11 14:48:10|323.63|321.63|323.56|321.56|323.68|321.68|323.49|321.49|29
1726066100000|2024-09-11 14:48:20|323.57|321.57|323.54|321.54|323.71|321.71|323.47|321.47|22
1726066110000|2024-09-11 14:48:30|323.53|321.53|323.75|321.75|323.88|321.88|323.47|321.47|23
1726066120000|2024-09-11 14:48:40|323.77|321.77|324.01|322.01|324.09|322.09|323.77|321.77|26
1726066130000|2024-09-11 14:48:50|324.03|322.03|323.73|321.73|324.09|322.09|323.73|321.73|22
1726066140000|2024-09-11 14:49:00|323.72|321.72|323.8|321.8|323.88|321.88|323.72|321.72|28
1726066150000|2024-09-11 14:49:10|323.81|321.81|324.2|322.2|324.2|322.2|323.81|321.81|19
1726066160000|2024-09-11 14:49:20|324.21|322.21|324.15|322.15|324.21|322.21|324.07|322.07|15
1726066170000|2024-09-11 14:49:30|324.1|322.1|324.09|322.09|324.1|322.1|324.05|322.05|17
1726066180000|2024-09-11 14:49:40|324.1|322.1|324.24|322.24|324.24|322.24|324.06|322.06|17
1726066190000|2024-09-11 14:49:50|324.25|322.25|324.11|322.11|324.28|322.28|324.07|322.07|27
1726066200000|2024-09-11 14:50:00|324.1|322.1|324.16|322.16|324.16|322.16|323.96|321.96|19
1726066210000|2024-09-11 14:50:10|324.15|322.15|324.28|322.28|324.36|322.36|324.15|322.15|23
1726066220000|2024-09-11 14:50:20|324.3|322.3|324.36|322.36|324.38|322.38|324.16|322.16|25
1726066230000|2024-09-11 14:50:30|324.37|322.37|324.38|322.38|324.39|322.39|324.32|322.32|18
1726066240000|2024-09-11 14:50:40|324.42|322.42|324.33|322.33|324.42|322.42|324.3|322.3|19
1726066250000|2024-09-11 14:50:50|324.32|322.32|324.45|322.45|324.51|322.51|324.31|322.31|20
1726066260000|2024-09-11 14:51:00|324.44|322.44|324.38|322.38|324.52|322.52|324.33|322.33|24
1726066270000|2024-09-11 14:51:10|324.36|322.36|324.35|322.35|324.36|322.36|324.28|322.28|20
1726066280000|2024-09-11 14:51:20|324.4|322.4|324.42|322.42|324.46|322.46|324.4|322.4|21
1726066290000|2024-09-11 14:51:30|324.41|322.41|323.98|321.98|324.41|322.41|323.97|321.97|14
1726066300000|2024-09-11 14:51:40|323.96|321.96|323.97|321.97|323.99|321.99|323.92|321.92|18
1726066310000|2024-09-11 14:51:50|323.93|321.93|323.96|321.96|323.96|321.96|323.92|321.92|8
1726066320000|2024-09-11 14:52:00|323.98|321.98|323.97|321.97|324.03|322.03|323.95|321.95|27
1726066330000|2024-09-11 14:52:10|323.98|321.98|324.03|322.03|324.04|322.04|323.95|321.95|21
1726066340000|2024-09-11 14:52:20|324.04|322.04|323.84|321.84|324.05|322.05|323.84|321.84|27
1726066350000|2024-09-11 14:52:30|323.83|321.83|323.82|321.82|323.84|321.84|323.81|321.81|10
1726066360000|2024-09-11 14:52:40|323.81|321.81|324.01|322.01|324.01|322.01|323.81|321.81|21
1726066370000|2024-09-11 14:52:50|323.99|321.99|323.87|321.87|324.02|322.02|323.83|321.83|21
1726066380000|2024-09-11 14:53:00|323.83|321.83|323.92|321.92|323.93|321.93|323.83|321.83|14
1726066390000|2024-09-11 14:53:10|323.95|321.95|324.02|322.02|324.24|322.24|323.95|321.95|26
1726066400000|2024-09-11 14:53:20|324|322|323.98|321.98|324|322|323.87|321.87|14
1726066410000|2024-09-11 14:53:30|323.93|321.93|324.17|322.17|324.17|322.17|323.93|321.93|23
1726066420000|2024-09-11 14:53:40|324.18|322.18|324.22|322.22|324.24|322.24|324.17|322.17|19
1726066430000|2024-09-11 14:53:50|324.21|322.21|324.27|322.27|324.3|322.3|324.18|322.18|15
1726066440000|2024-09-11 14:54:00|324.28|322.28|324.5|322.5|324.5|322.5|324.26|322.26|24
1726066450000|2024-09-11 14:54:10|324.46|322.46|324.54|322.54|324.54|322.54|324.46|322.46|17
1726066460000|2024-09-11 14:54:20|324.61|322.61|324.73|322.73|324.88|322.88|324.61|322.61|19
1726066470000|2024-09-11 14:54:30|324.7|322.7|324.6|322.6|324.7|322.7|324.57|322.57|14
1726066480000|2024-09-11 14:54:40|324.62|322.62|324.72|322.72|324.73|322.73|324.58|322.58|15
1726066490000|2024-09-11 14:54:50|324.69|322.69|324.71|322.71|324.75|322.75|324.68|322.68|19
1726066500000|2024-09-11 14:55:00|324.7|322.7|325.02|323.02|325.02|323.02|324.69|322.69|17
1726066510000|2024-09-11 14:55:10|325.05|323.05|324.93|322.93|325.08|323.08|324.85|322.85|25
1726066520000|2024-09-11 14:55:20|324.9|322.9|324.62|322.62|324.91|322.91|324.57|322.57|21
1726066530000|2024-09-11 14:55:30|324.59|322.59|324.43|322.43|324.6|322.6|324.4|322.4|21
1726066540000|2024-09-11 14:55:40|324.42|322.42|324.29|322.29|324.44|322.44|324.29|322.29|14
1726066550000|2024-09-11 14:55:50|324.28|322.28|324.21|322.21|324.28|322.28|324.2|322.2|11
1726066560000|2024-09-11 14:56:00|324.2|322.2|324.56|322.56|324.56|322.56|324.2|322.2|25
1726066570000|2024-09-11 14:56:10|324.57|322.57|324.88|322.88|324.88|322.88|324.56|322.56|12
1726066580000|2024-09-11 14:56:20|324.9|322.9|324.96|322.96|324.96|322.96|324.86|322.86|11
1726066590000|2024-09-11 14:56:30|324.97|322.97|324.92|322.92|325.12|323.12|324.92|322.92|20
1726066600000|2024-09-11 14:56:40|324.87|322.87|324.92|322.92|324.92|322.92|324.78|322.78|14
1726066610000|2024-09-11 14:56:50|324.96|322.96|325.07|323.07|325.08|323.08|324.95|322.95|27
1726066620000|2024-09-11 14:57:00|325.06|323.06|325.01|323.01|325.18|323.18|325.01|323.01|25
1726066630000|2024-09-11 14:57:10|325.02|323.02|324.98|322.98|325.03|323.03|324.94|322.94|21
1726066640000|2024-09-11 14:57:20|324.97|322.97|325.19|323.19|325.25|323.25|324.95|322.95|22
1726066650000|2024-09-11 14:57:30|325.18|323.18|325.33|323.33|325.33|323.33|325.18|323.18|23
1726066660000|2024-09-11 14:57:40|325.37|323.37|325.56|323.56|325.6|323.6|325.37|323.37|25
1726066670000|2024-09-11 14:57:50|325.57|323.57|325.51|323.51|325.64|323.64|325.51|323.51|14
1726066680000|2024-09-11 14:58:00|325.53|323.53|325.68|323.68|325.73|323.73|325.46|323.46|19
1726066690000|2024-09-11 14:58:10|325.66|323.66|325.49|323.49|325.66|323.66|325.44|323.44|18
1726066700000|2024-09-11 14:58:20|325.5|323.5|325.65|323.65|325.65|323.65|325.47|323.47|27
1726066710000|2024-09-11 14:58:30|325.67|323.67|325.74|323.74|325.81|323.81|325.67|323.67|21
1726066720000|2024-09-11 14:58:40|325.76|323.76|325.79|323.79|325.8|323.8|325.74|323.74|16
1726066730000|2024-09-11 14:58:50|325.8|323.8|325.9|323.9|325.91|323.91|325.8|323.8|22
1726066740000|2024-09-11 14:59:00|325.88|323.88|325.88|323.88|325.89|323.89|325.85|323.85|18
1726066750000|2024-09-11 14:59:10|325.87|323.87|326.25|324.25|326.25|324.25|325.87|323.87|22
1726066760000|2024-09-11 14:59:20|326.24|324.24|326.5|324.5|326.51|324.51|326.21|324.21|21
1726066770000|2024-09-11 14:59:30|326.51|324.51|326.44|324.44|326.61|324.61|326.44|324.44|20
1726066780000|2024-09-11 14:59:40|326.42|324.42|326.19|324.19|326.46|324.46|326.14|324.14|21
1726066790000|2024-09-11 14:59:50|326.21|324.21|326.34|324.34|326.34|324.34|326.13|324.13|22
1726066800000|2024-09-11 15:00:00|326.36|324.36|326.17|324.17|326.45|324.45|326.15|324.15|30
1726066810000|2024-09-11 15:00:10|326.15|324.15|326.08|324.08|326.2|324.2|326.03|324.03|30
1726066820000|2024-09-11 15:00:20|326.11|324.11|326.05|324.05|326.12|324.12|325.9|323.9|22
1726066830000|2024-09-11 15:00:30|326.04|324.04|326.27|324.27|326.27|324.27|326.04|324.04|30
1726066840000|2024-09-11 15:00:40|326.28|324.28|326.25|324.25|326.36|324.36|326.25|324.25|22
1726066850000|2024-09-11 15:00:50|326.23|324.23|326.14|324.14|326.27|324.27|326.14|324.14|14
1726066860000|2024-09-11 15:01:00|326.11|324.11|326.1|324.1|326.37|324.37|326.06|324.06|31
1726066870000|2024-09-11 15:01:10|326.05|324.05|325.95|323.95|326.17|324.17|325.93|323.93|23
1726066880000|2024-09-11 15:01:20|325.92|323.92|325.73|323.73|325.94|323.94|325.69|323.69|28
1726066890000|2024-09-11 15:01:30|325.72|323.72|325.42|323.42|325.72|323.72|325.4|323.4|23
1726066900000|2024-09-11 15:01:40|325.41|323.41|325.44|323.44|325.49|323.49|325.39|323.39|18
1726066910000|2024-09-11 15:01:50|325.45|323.45|325.52|323.52|325.52|323.52|325.43|323.43|25
1726066920000|2024-09-11 15:02:00|325.5|323.5|325.52|323.52|325.57|323.57|325.36|323.36|29
1726066930000|2024-09-11 15:02:10|325.51|323.51|325.37|323.37|325.55|323.55|325.36|323.36|23
1726066940000|2024-09-11 15:02:20|325.36|323.36|325.32|323.32|325.42|323.42|325.25|323.25|20
1726066950000|2024-09-11 15:02:30|325.33|323.33|325.58|323.58|325.61|323.61|325.33|323.33|24
1726066960000|2024-09-11 15:02:40|325.57|323.57|325.27|323.27|325.58|323.58|325.27|323.27|20
1726066970000|2024-09-11 15:02:50|325.24|323.24|325.23|323.23|325.26|323.26|325.22|323.22|17
1726066980000|2024-09-11 15:03:00|325.25|323.25|325.27|323.27|325.32|323.32|325.1|323.1|20
1726066990000|2024-09-11 15:03:10|325.25|323.25|325.32|323.32|325.32|323.32|325.24|323.24|22
1726067000000|2024-09-11 15:03:20|325.33|323.33|325.32|323.32|325.33|323.33|325.27|323.27|12
1726067320000|2024-09-11 15:08:40|326.87|324.87|326.86|324.86|326.92|324.92|326.85|324.85|6
1726067330000|2024-09-11 15:08:50|326.89|324.89|327.08|325.08|327.08|325.08|326.87|324.87|20
1726067340000|2024-09-11 15:09:00|327.1|325.1|327.07|325.07|327.11|325.11|327|325|14
1726067350000|2024-09-11 15:09:10|327.08|325.08|327.21|325.21|327.21|325.21|327.04|325.04|21
1726067360000|2024-09-11 15:09:20|327.22|325.22|327.15|325.15|327.27|325.27|327.15|325.15|20
1726067370000|2024-09-11 15:09:30|327.14|325.14|327.03|325.03|327.14|325.14|326.97|324.97|11
1726067380000|2024-09-11 15:09:40|327.1|325.1|326.97|324.97|327.1|325.1|326.89|324.89|23
1726067390000|2024-09-11 15:09:50|326.95|324.95|326.96|324.96|326.97|324.97|326.92|324.92|16
1726067400000|2024-09-11 15:10:00|326.95|324.95|326.75|324.75|326.95|324.95|326.75|324.75|21
1726067410000|2024-09-11 15:10:10|326.7|324.7|326.61|324.61|326.79|324.79|326.59|324.59|24
1726067420000|2024-09-11 15:10:20|326.59|324.59|326.53|324.53|326.59|324.59|326.52|324.52|10
1726067550000|2024-09-11 15:12:30|327.59|325.59|327.78|325.78|327.8|325.8|327.58|325.58|17
1726067560000|2024-09-11 15:12:40|327.79|325.79|327.86|325.86|327.88|325.88|327.78|325.78|14
1726067570000|2024-09-11 15:12:50|327.85|325.85|327.7|325.7|327.85|325.85|327.67|325.67|16
1726067580000|2024-09-11 15:13:00|327.69|325.69|327.81|325.81|327.81|325.81|327.66|325.66|14
1726067590000|2024-09-11 15:13:10|327.87|325.87|327.94|325.94|327.95|325.95|327.86|325.86|18
1726067600000|2024-09-11 15:13:20|327.95|325.95|327.91|325.91|328.02|326.02|327.91|325.91|20
1726067610000|2024-09-11 15:13:30|327.92|325.92|327.77|325.77|327.92|325.92|327.76|325.76|19
1726067620000|2024-09-11 15:13:40|327.78|325.78|327.82|325.82|327.86|325.86|327.73|325.73|21
1726067630000|2024-09-11 15:13:50|327.83|325.83|327.93|325.93|327.95|325.95|327.83|325.83|20
1726067640000|2024-09-11 15:14:00|327.92|325.92|327.96|325.96|327.99|325.99|327.9|325.9|17
1726067650000|2024-09-11 15:14:10|327.99|325.99|327.96|325.96|328|326|327.94|325.94|19
1726067660000|2024-09-11 15:14:20|327.98|325.98|327.99|325.99|328.01|326.01|327.96|325.96|10
1726067670000|2024-09-11 15:14:30|328|326|328.07|326.07|328.08|326.08|328|326|14
1726067680000|2024-09-11 15:14:40|328.08|326.08|328.07|326.07|328.09|326.09|328.06|326.06|6
1726067690000|2024-09-11 15:14:50|328.01|326.01|328.07|326.07|328.07|326.07|328.01|326.01|15
1726067700000|2024-09-11 15:15:00|328.06|326.06|328.16|326.16|328.21|326.21|328.05|326.05|20
1726067710000|2024-09-11 15:15:10|328.18|326.18|328.41|326.41|328.41|326.41|328.18|326.18|20
1726067720000|2024-09-11 15:15:20|328.4|326.4|328.42|326.42|328.43|326.43|328.4|326.4|13
1726067730000|2024-09-11 15:15:30|328.43|326.43|328.43|326.43|328.43|326.43|328.43|326.43|1
1726067740000|2024-09-11 15:15:40|328.41|326.41|328.4|326.4|328.43|326.43|328.36|326.36|14
1726067750000|2024-09-11 15:15:50|328.38|326.38|328.37|326.37|328.43|326.43|328.37|326.37|16
1726067760000|2024-09-11 15:16:00|328.33|326.33|328.41|326.41|328.43|326.43|328.24|326.24|20
1726067770000|2024-09-11 15:16:10|328.4|326.4|328.39|326.39|328.43|326.43|328.38|326.38|7
1726067780000|2024-09-11 15:16:20|328.41|326.41|328.41|326.41|328.43|326.43|328.4|326.4|9
1726067790000|2024-09-11 15:16:30|328.4|326.4|328.38|326.38|328.4|326.4|328.35|326.35|8
1726067800000|2024-09-11 15:16:40|328.34|326.34|328.32|326.32|328.34|326.34|328.31|326.31|4
1726067810000|2024-09-11 15:16:50|328.33|326.33|328.45|326.45|328.49|326.49|328.33|326.33|9
1726067820000|2024-09-11 15:17:00|328.5|326.5|328.71|326.71|328.75|326.75|328.49|326.49|13
1726067830000|2024-09-11 15:17:10|328.69|326.69|328.58|326.58|328.69|326.69|328.56|326.56|14
1726067840000|2024-09-11 15:17:20|328.57|326.57|328.67|326.67|328.71|326.71|328.57|326.57|18
1726067850000|2024-09-11 15:17:30|328.66|326.66|328.73|326.73|328.73|326.73|328.66|326.66|10
1726067860000|2024-09-11 15:17:40|328.74|326.74|329.15|327.15|329.15|327.15|328.73|326.73|12
1726067870000|2024-09-11 15:17:50|329.1|327.1|329.18|327.18|329.19|327.19|329.1|327.1|9
1726067880000|2024-09-11 15:18:00|329.17|327.17|328.85|326.85|329.17|327.17|328.85|326.85|16
1726067890000|2024-09-11 15:18:10|328.83|326.83|328.84|326.84|328.91|326.91|328.83|326.83|19
1726067900000|2024-09-11 15:18:20|328.83|326.83|328.93|326.93|328.94|326.94|328.83|326.83|14
1726067910000|2024-09-11 15:18:30|328.91|326.91|329.19|327.19|329.2|327.2|328.91|326.91|18
1726067920000|2024-09-11 15:18:40|329.17|327.17|328.98|326.98|329.18|327.18|328.98|326.98|13
1726067930000|2024-09-11 15:18:50|328.97|326.97|328.94|326.94|328.97|326.97|328.93|326.93|5
1726067940000|2024-09-11 15:19:00|328.99|326.99|328.81|326.81|329.05|327.05|328.74|326.74|26
1726067950000|2024-09-11 15:19:10|328.8|326.8|328.75|326.75|328.8|326.8|328.73|326.73|17
1726067960000|2024-09-11 15:19:20|328.76|326.76|328.61|326.61|328.76|326.76|328.59|326.59|14
1726067970000|2024-09-11 15:19:30|328.64|326.64|328.81|326.81|328.81|326.81|328.64|326.64|13
1726067980000|2024-09-11 15:19:40|328.88|326.88|328.93|326.93|328.97|326.97|328.88|326.88|9
1726067990000|2024-09-11 15:19:50|328.92|326.92|328.96|326.96|328.96|326.96|328.91|326.91|16
1726068000000|2024-09-11 15:20:00|328.95|326.95|328.76|326.76|328.98|326.98|328.76|326.76|21
1726068010000|2024-09-11 15:20:10|328.71|326.71|328.73|326.73|328.74|326.74|328.68|326.68|19
1726068020000|2024-09-11 15:20:20|328.74|326.74|328.73|326.73|328.85|326.85|328.73|326.73|17
1726068030000|2024-09-11 15:20:30|328.76|326.76|328.93|326.93|328.98|326.98|328.76|326.76|16
1726068040000|2024-09-11 15:20:40|328.94|326.94|328.95|326.95|329.07|327.07|328.94|326.94|17
1726068050000|2024-09-11 15:20:50|328.91|326.91|329.03|327.03|329.03|327.03|328.91|326.91|17
1726068060000|2024-09-11 15:21:00|329.01|327.01|329.03|327.03|329.05|327.05|329.01|327.01|8
1726068080000|2024-09-11 15:21:20|329.05|327.05|329.09|327.09|329.25|327.25|329.05|327.05|13
1726068090000|2024-09-11 15:21:30|329.03|327.03|328.93|326.93|329.03|327.03|328.89|326.89|17
1726068100000|2024-09-11 15:21:40|328.94|326.94|328.96|326.96|328.98|326.98|328.91|326.91|21
1726068110000|2024-09-11 15:21:50|328.95|326.95|328.95|326.95|328.99|326.99|328.92|326.92|14
1726068120000|2024-09-11 15:22:00|328.96|326.96|328.88|326.88|328.96|326.96|328.81|326.81|16
1726068130000|2024-09-11 15:22:10|328.9|326.9|328.91|326.91|328.98|326.98|328.89|326.89|23
1726068140000|2024-09-11 15:22:20|328.92|326.92|329.01|327.01|329.01|327.01|328.92|326.92|6
1726068150000|2024-09-11 15:22:30|329|327|329.17|327.17|329.17|327.17|328.96|326.96|15
1726068160000|2024-09-11 15:22:40|329.16|327.16|329.26|327.26|329.27|327.27|329.1|327.1|22
1726068170000|2024-09-11 15:22:50|329.28|327.28|329.23|327.23|329.29|327.29|329.23|327.23|21
1726068180000|2024-09-11 15:23:00|329.2|327.2|329.26|327.26|329.3|327.3|329.2|327.2|22
1726068190000|2024-09-11 15:23:10|329.29|327.29|329.36|327.36|329.37|327.37|329.27|327.27|11
1726068200000|2024-09-11 15:23:20|329.34|327.34|329.21|327.21|329.34|327.34|329.2|327.2|15
1726068210000|2024-09-11 15:23:30|329.18|327.18|329.14|327.14|329.18|327.18|329.11|327.11|17
1726068220000|2024-09-11 15:23:40|329.12|327.12|329.11|327.11|329.12|327.12|329.09|327.09|11
1726068230000|2024-09-11 15:23:50|329.1|327.1|328.95|326.95|329.1|327.1|328.89|326.89|23
1726068240000|2024-09-11 15:24:00|328.96|326.96|329.03|327.03|329.03|327.03|328.96|326.96|9
1726068250000|2024-09-11 15:24:10|329.06|327.06|329.2|327.2|329.2|327.2|329.03|327.03|19
1726068260000|2024-09-11 15:24:20|329.19|327.19|328.97|326.97|329.2|327.2|328.96|326.96|20
1726068270000|2024-09-11 15:24:30|328.99|326.99|329.02|327.02|329.03|327.03|328.96|326.96|19
1726068280000|2024-09-11 15:24:40|329.03|327.03|329.02|327.02|329.05|327.05|329.02|327.02|3
1726068290000|2024-09-11 15:24:50|329.01|327.01|329.21|327.21|329.22|327.22|329.01|327.01|13
1726068300000|2024-09-11 15:25:00|329.22|327.22|329.38|327.38|329.4|327.4|329.2|327.2|28
1726068310000|2024-09-11 15:25:10|329.4|327.4|329.41|327.41|329.41|327.41|329.34|327.34|15
1726068320000|2024-09-11 15:25:20|329.44|327.44|329.53|327.53|329.54|327.54|329.44|327.44|17
1726068330000|2024-09-11 15:25:30|329.52|327.52|329.51|327.51|329.55|327.55|329.46|327.46|23
1726068340000|2024-09-11 15:25:40|329.5|327.5|329.53|327.53|329.54|327.54|329.5|327.5|16
1726068350000|2024-09-11 15:25:50|329.55|327.55|329.59|327.59|329.59|327.59|329.55|327.55|4
1726068360000|2024-09-11 15:26:00|329.62|327.62|329.62|327.62|329.62|327.62|329.62|327.62|1
1726068370000|2024-09-11 15:26:10|329.64|327.64|329.67|327.67|329.67|327.67|329.64|327.64|2
1726068380000|2024-09-11 15:26:20|329.79|327.79|330.05|328.05|330.06|328.06|329.79|327.79|12
1726068390000|2024-09-11 15:26:30|330.04|328.04|330.06|328.06|330.1|328.1|330.01|328.01|21
1726068400000|2024-09-11 15:26:40|330.05|328.05|330.01|328.01|330.06|328.06|329.96|327.96|9
1726068410000|2024-09-11 15:26:50|330|328|329.93|327.93|330.03|328.03|329.93|327.93|16
1726068420000|2024-09-11 15:27:00|329.94|327.94|330.03|328.03|330.03|328.03|329.91|327.91|11
1726068430000|2024-09-11 15:27:10|330.04|328.04|329.92|327.92|330.04|328.04|329.83|327.83|12
1726068440000|2024-09-11 15:27:20|329.96|327.96|329.97|327.97|330.01|328.01|329.95|327.95|7
1726068450000|2024-09-11 15:27:30|329.96|327.96|329.93|327.93|330.05|328.05|329.93|327.93|13
1726068460000|2024-09-11 15:27:40|329.92|327.92|329.84|327.84|329.95|327.95|329.73|327.73|28
1726068470000|2024-09-11 15:27:50|329.83|327.83|329.67|327.67|329.86|327.86|329.67|327.67|14
1726068480000|2024-09-11 15:28:00|329.65|327.65|329.7|327.7|329.78|327.78|329.64|327.64|24
1726068490000|2024-09-11 15:28:10|329.69|327.69|329.78|327.78|329.78|327.78|329.69|327.69|21
1726068500000|2024-09-11 15:28:20|329.77|327.77|329.79|327.79|329.82|327.82|329.75|327.75|17
1726068510000|2024-09-11 15:28:30|329.8|327.8|330.02|328.02|330.02|328.02|329.79|327.79|19
1726068520000|2024-09-11 15:28:40|330.03|328.03|330.07|328.07|330.1|328.1|330.02|328.02|15
1726068530000|2024-09-11 15:28:50|330.05|328.05|330.05|328.05|330.08|328.08|330.03|328.03|17
1726068540000|2024-09-11 15:29:00|330.02|328.02|329.99|327.99|330.06|328.06|329.98|327.98|16
1726068550000|2024-09-11 15:29:10|329.98|327.98|330.03|328.03|330.07|328.07|329.95|327.95|27
1726068560000|2024-09-11 15:29:20|330.04|328.04|329.9|327.9|330.09|328.09|329.9|327.9|24
1726068570000|2024-09-11 15:29:30|329.89|327.89|329.97|327.97|329.97|327.97|329.88|327.88|15
1726068580000|2024-09-11 15:29:40|329.99|327.99|329.99|327.99|330.08|328.08|329.99|327.99|8
1726068590000|2024-09-11 15:29:50|330|328|330.02|328.02|330.02|328.02|329.99|327.99|9
1726068600000|2024-09-11 15:30:00|330.03|328.03|330.19|328.19|330.22|328.22|330.03|328.03|26
1726068610000|2024-09-11 15:30:10|330.2|328.2|330.2|328.2|330.21|328.21|330.19|328.19|7
1726068620000|2024-09-11 15:30:20|330.19|328.19|329.8|327.8|330.19|328.19|329.8|327.8|25
1726068630000|2024-09-11 15:30:30|329.81|327.81|329.76|327.76|329.88|327.88|329.75|327.75|22
1726068640000|2024-09-11 15:30:40|329.77|327.77|329.84|327.84|329.9|327.9|329.75|327.75|22
1726068650000|2024-09-11 15:30:50|329.85|327.85|330|328|330.04|328.04|329.85|327.85|14
1726068660000|2024-09-11 15:31:00|330.01|328.01|330.08|328.08|330.08|328.08|330.01|328.01|14
1726068670000|2024-09-11 15:31:10|330.14|328.14|330.21|328.21|330.22|328.22|330.14|328.14|19
1726068680000|2024-09-11 15:31:20|330.2|328.2|330.48|328.48|330.48|328.48|330.19|328.19|13
1726068690000|2024-09-11 15:31:30|330.47|328.47|330.39|328.39|330.47|328.47|330.34|328.34|13
1726068700000|2024-09-11 15:31:40|330.38|328.38|330.41|328.41|330.41|328.41|330.34|328.34|24
1726068710000|2024-09-11 15:31:50|330.42|328.42|330.52|328.52|330.55|328.55|330.42|328.42|15
1726068720000|2024-09-11 15:32:00|330.5|328.5|330.58|328.58|330.58|328.58|330.5|328.5|9
1726068730000|2024-09-11 15:32:10|330.55|328.55|330.63|328.63|330.63|328.63|330.51|328.51|20
1726068740000|2024-09-11 15:32:20|330.68|328.68|330.76|328.76|330.82|328.82|330.68|328.68|15
1726068750000|2024-09-11 15:32:30|330.74|328.74|330.64|328.64|330.74|328.74|330.63|328.63|9
1726068760000|2024-09-11 15:32:40|330.65|328.65|330.8|328.8|330.82|328.82|330.65|328.65|15
1726068770000|2024-09-11 15:32:50|330.82|328.82|330.88|328.88|330.9|328.9|330.82|328.82|17
1726068780000|2024-09-11 15:33:00|330.89|328.89|330.9|328.9|330.94|328.94|330.89|328.89|6
1726068790000|2024-09-11 15:33:10|330.88|328.88|330.73|328.73|330.89|328.89|330.72|328.72|14
1726068800000|2024-09-11 15:33:20|330.78|328.78|330.85|328.85|330.87|328.87|330.78|328.78|13
1726068810000|2024-09-11 15:33:30|330.86|328.86|330.9|328.9|330.91|328.91|330.86|328.86|15
1726068820000|2024-09-11 15:33:40|330.88|328.88|330.9|328.9|330.9|328.9|330.86|328.86|12
1726068830000|2024-09-11 15:33:50|330.91|328.91|330.88|328.88|330.91|328.91|330.87|328.87|4
1726068840000|2024-09-11 15:34:00|330.89|328.89|330.9|328.9|330.9|328.9|330.87|328.87|13
1726068850000|2024-09-11 15:34:10|330.91|328.91|330.91|328.91|330.91|328.91|330.9|328.9|3
1726068860000|2024-09-11 15:34:20|330.9|328.9|330.88|328.88|330.93|328.93|330.87|328.87|7
1726068870000|2024-09-11 15:34:30|330.89|328.89|330.94|328.94|330.95|328.95|330.89|328.89|7
1726068880000|2024-09-11 15:34:40|330.92|328.92|330.93|328.93|330.93|328.93|330.92|328.92|4
1726068890000|2024-09-11 15:34:50|330.9|328.9|330.94|328.94|330.94|328.94|330.9|328.9|3
1726068900000|2024-09-11 15:35:00|330.97|328.97|330.92|328.92|330.97|328.97|330.9|328.9|9
1726068910000|2024-09-11 15:35:10|330.9|328.9|330.89|328.89|330.9|328.9|330.87|328.87|6
1726068920000|2024-09-11 15:35:20|330.88|328.88|330.66|328.66|330.88|328.88|330.61|328.61|18
1726068930000|2024-09-11 15:35:30|330.65|328.65|330.69|328.69|330.69|328.69|330.63|328.63|10
1726068940000|2024-09-11 15:35:40|330.67|328.67|330.65|328.65|330.68|328.68|330.63|328.63|17
1726068950000|2024-09-11 15:35:50|330.67|328.67|330.45|328.45|330.67|328.67|330.43|328.43|13
1726068960000|2024-09-11 15:36:00|330.46|328.46|330.46|328.46|330.48|328.48|330.44|328.44|15
1726068970000|2024-09-11 15:36:10|330.47|328.47|330.49|328.49|330.5|328.5|330.46|328.46|6
1726068980000|2024-09-11 15:36:20|330.51|328.51|330.71|328.71|330.71|328.71|330.49|328.49|7
1726068990000|2024-09-11 15:36:30|330.74|328.74|330.74|328.74|330.78|328.78|330.73|328.73|10
1726069000000|2024-09-11 15:36:40|330.73|328.73|330.64|328.64|330.74|328.74|330.52|328.52|20
1726069010000|2024-09-11 15:36:50|330.63|328.63|330.93|328.93|331.06|329.06|330.62|328.62|26
1726069020000|2024-09-11 15:37:00|330.91|328.91|331.1|329.1|331.1|329.1|330.75|328.75|28
1726069030000|2024-09-11 15:37:10|331.12|329.12|331.12|329.12|331.13|329.13|330.97|328.97|20
1726069040000|2024-09-11 15:37:20|331.09|329.09|331.11|329.11|331.17|329.17|330.99|328.99|23
1726069050000|2024-09-11 15:37:30|331.13|329.13|331.1|329.1|331.13|329.13|331.02|329.02|23
1726069060000|2024-09-11 15:37:40|331.09|329.09|331.03|329.03|331.09|329.09|330.96|328.96|15
1726069070000|2024-09-11 15:37:50|331.05|329.05|331.36|329.36|331.42|329.42|331.04|329.04|18
1726069080000|2024-09-11 15:38:00|331.37|329.37|331.58|329.58|331.64|329.64|331.37|329.37|9
1726069090000|2024-09-11 15:38:10|331.57|329.57|331.8|329.8|331.8|329.8|331.57|329.57|6
1726069100000|2024-09-11 15:38:20|331.81|329.81|332.06|330.06|332.07|330.07|331.8|329.8|13
1726069110000|2024-09-11 15:38:30|332.07|330.07|332.41|330.41|332.47|330.47|332.07|330.07|11
1726069120000|2024-09-11 15:38:40|332.45|330.45|332.55|330.55|332.59|330.59|332.42|330.42|14
1726069130000|2024-09-11 15:38:50|332.54|330.54|333|331|333|331|332.54|330.54|12
1726069140000|2024-09-11 15:39:00|333.09|331.09|332.83|330.83|333.18|331.18|332.82|330.82|27
1726069150000|2024-09-11 15:39:10|332.81|330.81|333.26|331.26|333.26|331.26|332.72|330.72|28
1726069160000|2024-09-11 15:39:20|333.24|331.24|333.54|331.54|333.78|331.78|333.24|331.24|24
1726069170000|2024-09-11 15:39:30|333.52|331.52|333.86|331.86|333.86|331.86|333.44|331.44|18
1726069180000|2024-09-11 15:39:40|333.82|331.82|333.99|331.99|334.07|332.07|333.82|331.82|24
1726069190000|2024-09-11 15:39:50|334|332|334.41|332.41|334.41|332.41|334|332|19
1726069200000|2024-09-11 15:40:00|334.37|332.37|334.08|332.08|334.39|332.39|333.91|331.91|28
1726069210000|2024-09-11 15:40:10|334.09|332.09|333.84|331.84|334.09|332.09|333.83|331.83|25
1726069220000|2024-09-11 15:40:20|333.83|331.83|333.97|331.97|333.99|331.99|333.79|331.79|29
1726069230000|2024-09-11 15:40:30|334.04|332.04|333.94|331.94|334.09|332.09|333.93|331.93|22
1726069240000|2024-09-11 15:40:40|334|332|333.84|331.84|334|332|333.84|331.84|19
1726069250000|2024-09-11 15:40:50|333.83|331.83|333.35|331.35|333.83|331.83|333.35|331.35|19
1726069260000|2024-09-11 15:41:00|333.36|331.36|333.3|331.3|333.53|331.53|333.28|331.28|21
1726069270000|2024-09-11 15:41:10|333.31|331.31|333.45|331.45|333.65|331.65|333.31|331.31|22
1726069280000|2024-09-11 15:41:20|333.52|331.52|333.65|331.65|333.68|331.68|333.52|331.52|17
1726069290000|2024-09-11 15:41:30|333.69|331.69|333.75|331.75|333.89|331.89|333.65|331.65|23
1726069300000|2024-09-11 15:41:40|333.76|331.76|334|332|334|332|333.74|331.74|20
1726069310000|2024-09-11 15:41:50|334.01|332.01|334.09|332.09|334.13|332.13|334.01|332.01|19
1726069320000|2024-09-11 15:42:00|334.1|332.1|333.99|331.99|334.11|332.11|333.98|331.98|18
1726069330000|2024-09-11 15:42:10|334.04|332.04|334.52|332.52|334.65|332.65|333.99|331.99|26
1726069340000|2024-09-11 15:42:20|334.53|332.53|334.68|332.68|334.79|332.79|334.53|332.53|22
1726069350000|2024-09-11 15:42:30|334.66|332.66|334.7|332.7|334.76|332.76|334.66|332.66|12
1726069360000|2024-09-11 15:42:40|334.69|332.69|334.65|332.65|334.88|332.88|334.48|332.48|31
1726069370000|2024-09-11 15:42:50|334.68|332.68|334.86|332.86|334.9|332.9|334.68|332.68|15
1726069380000|2024-09-11 15:43:00|334.85|332.85|334.74|332.74|334.94|332.94|334.65|332.65|24
1726069390000|2024-09-11 15:43:10|334.73|332.73|334.59|332.59|334.73|332.73|334.39|332.39|26
1726069400000|2024-09-11 15:43:20|334.58|332.58|334.66|332.66|334.66|332.66|334.58|332.58|21
1726069410000|2024-09-11 15:43:30|334.65|332.65|334.26|332.26|334.65|332.65|334.26|332.26|26
1726069420000|2024-09-11 15:43:40|334.27|332.27|334.5|332.5|334.5|332.5|334.27|332.27|12
1726069430000|2024-09-11 15:43:50|334.53|332.53|334.89|332.89|334.92|332.92|334.53|332.53|30
1726069440000|2024-09-11 15:44:00|334.9|332.9|334.58|332.58|334.95|332.95|334.58|332.58|24
1726069450000|2024-09-11 15:44:10|334.56|332.56|334.53|332.53|334.65|332.65|334.51|332.51|28
1726069460000|2024-09-11 15:44:20|334.54|332.54|334.68|332.68|334.72|332.72|334.54|332.54|19
1726069470000|2024-09-11 15:44:30|334.69|332.69|334.77|332.77|334.83|332.83|334.69|332.69|21
1726069480000|2024-09-11 15:44:40|334.75|332.75|334.81|332.81|334.86|332.86|334.67|332.67|21
1726069490000|2024-09-11 15:44:50|334.82|332.82|334.92|332.92|335.01|333.01|334.82|332.82|21
1726069500000|2024-09-11 15:45:00|334.93|332.93|334.67|332.67|335.01|333.01|334.67|332.67|29
1726069510000|2024-09-11 15:45:10|334.73|332.73|334.98|332.98|334.98|332.98|334.73|332.73|15
1726069520000|2024-09-11 15:45:20|335|333|335.05|333.05|335.1|333.1|334.98|332.98|19
1726069530000|2024-09-11 15:45:30|335.06|333.06|335.09|333.09|335.18|333.18|335.06|333.06|17
1726069540000|2024-09-11 15:45:40|335.07|333.07|334.97|332.97|335.08|333.08|334.97|332.97|23
1726069550000|2024-09-11 15:45:50|334.96|332.96|335.15|333.15|335.16|333.16|334.8|332.8|24
1726069560000|2024-09-11 15:46:00|335.14|333.14|335.14|333.14|335.28|333.28|335.02|333.02|27
1726069570000|2024-09-11 15:46:10|335.1|333.1|335.27|333.27|335.28|333.28|335.08|333.08|19
1726069580000|2024-09-11 15:46:20|335.26|333.26|335.41|333.41|335.5|333.5|335.26|333.26|18
1726069590000|2024-09-11 15:46:30|335.43|333.43|335.71|333.71|335.75|333.75|335.43|333.43|14
1726069600000|2024-09-11 15:46:40|335.67|333.67|335.7|333.7|335.72|333.72|335.62|333.62|20
1726069610000|2024-09-11 15:46:50|335.71|333.71|335.69|333.69|335.71|333.71|335.6|333.6|15
1726069620000|2024-09-11 15:47:00|335.7|333.7|335.84|333.84|335.84|333.84|335.7|333.7|9
1726069630000|2024-09-11 15:47:10|335.87|333.87|335.92|333.92|335.93|333.93|335.87|333.87|8
1726069660000|2024-09-11 15:47:40|335.69|333.69|335.41|333.41|335.69|333.69|335.32|333.32|19
1726069670000|2024-09-11 15:47:50|335.35|333.35|335.27|333.27|335.51|333.51|335.26|333.26|22
1726069680000|2024-09-11 15:48:00|335.32|333.32|335.41|333.41|335.44|333.44|335.22|333.22|29
1726069690000|2024-09-11 15:48:10|335.4|333.4|335.62|333.62|335.62|333.62|335.4|333.4|24
1726069700000|2024-09-11 15:48:20|335.63|333.63|335.69|333.69|335.73|333.73|335.62|333.62|16
1726069710000|2024-09-11 15:48:30|335.72|333.72|335.46|333.46|335.73|333.73|335.46|333.46|27
1726069720000|2024-09-11 15:48:40|335.44|333.44|335.35|333.35|335.46|333.46|335.33|333.33|14
1726069730000|2024-09-11 15:48:50|335.33|333.33|334.78|332.78|335.33|333.33|334.72|332.72|33
1726069740000|2024-09-11 15:49:00|334.75|332.75|334.72|332.72|334.76|332.76|334.66|332.66|27
1726069750000|2024-09-11 15:49:10|334.71|332.71|334.77|332.77|334.85|332.85|334.65|332.65|22
1726069760000|2024-09-11 15:49:20|334.78|332.78|334.92|332.92|334.94|332.94|334.77|332.77|22
1726069770000|2024-09-11 15:49:30|334.93|332.93|334.89|332.89|334.93|332.93|334.88|332.88|25
1726069780000|2024-09-11 15:49:40|334.88|332.88|334.63|332.63|334.88|332.88|334.63|332.63|19
1726069790000|2024-09-11 15:49:50|334.62|332.62|334.44|332.44|334.64|332.64|334.43|332.43|18
1726069800000|2024-09-11 15:50:00|334.42|332.42|334.44|332.44|334.68|332.68|334.42|332.42|29
1726069810000|2024-09-11 15:50:10|334.43|332.43|334.17|332.17|334.45|332.45|334.11|332.11|21
1726069820000|2024-09-11 15:50:20|334.13|332.13|333.85|331.85|334.13|332.13|333.85|331.85|24
1726069830000|2024-09-11 15:50:30|333.87|331.87|333.69|331.69|333.87|331.87|333.69|331.69|29
1726069840000|2024-09-11 15:50:40|333.73|331.73|333.71|331.71|333.76|331.76|333.67|331.67|22
1726069850000|2024-09-11 15:50:50|333.7|331.7|333.89|331.89|333.89|331.89|333.65|331.65|24
1726069860000|2024-09-11 15:51:00|333.93|331.93|333.86|331.86|334.01|332.01|333.85|331.85|20
1726069870000|2024-09-11 15:51:10|333.87|331.87|333.89|331.89|333.92|331.92|333.82|331.82|29
1726069880000|2024-09-11 15:51:20|333.92|331.92|333.82|331.82|333.92|331.92|333.75|331.75|29
1726069890000|2024-09-11 15:51:30|333.79|331.79|333.89|331.89|333.91|331.91|333.75|331.75|23
1726069900000|2024-09-11 15:51:40|333.82|331.82|333.65|331.65|333.82|331.82|333.64|331.64|15
1726069910000|2024-09-11 15:51:50|333.66|331.66|333.61|331.61|333.82|331.82|333.61|331.61|13
1726069920000|2024-09-11 15:52:00|333.65|331.65|333.61|331.61|333.69|331.69|333.61|331.61|11
1726069930000|2024-09-11 15:52:10|333.63|331.63|333.69|331.69|333.83|331.83|333.63|331.63|15
1726069940000|2024-09-11 15:52:20|333.67|331.67|333.47|331.47|333.67|331.67|333.47|331.47|14
1726069950000|2024-09-11 15:52:30|333.51|331.51|333.71|331.71|333.71|331.71|333.47|331.47|11
1726069960000|2024-09-11 15:52:40|333.84|331.84|333.96|331.96|334.01|332.01|333.84|331.84|20
1726069970000|2024-09-11 15:52:50|333.97|331.97|333.95|331.95|334.01|332.01|333.85|331.85|20
1726069980000|2024-09-11 15:53:00|333.93|331.93|333.95|331.95|334.08|332.08|333.83|331.83|29
1726069990000|2024-09-11 15:53:10|333.94|331.94|333.7|331.7|333.96|331.96|333.7|331.7|25
1726070000000|2024-09-11 15:53:20|333.69|331.69|333.64|331.64|333.69|331.69|333.62|331.62|22
1726070010000|2024-09-11 15:53:30|333.61|331.61|333.52|331.52|333.69|331.69|333.52|331.52|23
1726070020000|2024-09-11 15:53:40|333.53|331.53|333.57|331.57|333.58|331.58|333.53|331.53|16
1726070030000|2024-09-11 15:53:50|333.58|331.58|333.62|331.62|333.64|331.64|333.55|331.55|20
1726070040000|2024-09-11 15:54:00|333.63|331.63|333.61|331.61|333.73|331.73|333.57|331.57|21
1726070050000|2024-09-11 15:54:10|333.56|331.56|333.58|331.58|333.58|331.58|333.49|331.49|22
1726070060000|2024-09-11 15:54:20|333.57|331.57|333.7|331.7|333.73|331.73|333.57|331.57|16
1726070070000|2024-09-11 15:54:30|333.66|331.66|333.65|331.65|333.73|331.73|333.65|331.65|14
1726070080000|2024-09-11 15:54:40|333.63|331.63|333.68|331.68|333.72|331.72|333.62|331.62|16
1726070090000|2024-09-11 15:54:50|333.69|331.69|333.64|331.64|333.72|331.72|333.63|331.63|12
1726070100000|2024-09-11 15:55:00|333.65|331.65|333.47|331.47|333.71|331.71|333.44|331.44|19
1726070110000|2024-09-11 15:55:10|333.5|331.5|333.5|331.5|333.53|331.53|333.47|331.47|5
1726070120000|2024-09-11 15:55:20|333.58|331.58|333.61|331.61|333.7|331.7|333.58|331.58|19
1726070130000|2024-09-11 15:55:30|333.6|331.6|333.64|331.64|333.66|331.66|333.56|331.56|20
1726070140000|2024-09-11 15:55:40|333.65|331.65|333.81|331.81|333.87|331.87|333.65|331.65|24
1726070150000|2024-09-11 15:55:50|333.8|331.8|333.62|331.62|333.85|331.85|333.62|331.62|20
1726070160000|2024-09-11 15:56:00|333.63|331.63|333.54|331.54|333.73|331.73|333.54|331.54|28
1726070170000|2024-09-11 15:56:10|333.53|331.53|333.23|331.23|333.54|331.54|333.23|331.23|23
1726070180000|2024-09-11 15:56:20|333.24|331.24|333.09|331.09|333.24|331.24|333.09|331.09|17
1726070190000|2024-09-11 15:56:30|332.99|330.99|332.85|330.85|332.99|330.99|332.83|330.83|19
1726070200000|2024-09-11 15:56:40|332.8|330.8|332.86|330.86|332.86|330.86|332.76|330.76|14
1726070210000|2024-09-11 15:56:50|332.87|330.87|333.11|331.11|333.14|331.14|332.84|330.84|26
1726070220000|2024-09-11 15:57:00|333.07|331.07|332.97|330.97|333.11|331.11|332.97|330.97|17
1726070230000|2024-09-11 15:57:10|332.9|330.9|332.92|330.92|333.16|331.16|332.88|330.88|22
1726070240000|2024-09-11 15:57:20|332.93|330.93|332.9|330.9|333.03|331.03|332.87|330.87|21
1726070250000|2024-09-11 15:57:30|332.91|330.91|333.16|331.16|333.16|331.16|332.91|330.91|15
1726070260000|2024-09-11 15:57:40|333.14|331.14|333.35|331.35|333.36|331.36|333.11|331.11|21
1726070270000|2024-09-11 15:57:50|333.34|331.34|333.43|331.43|333.46|331.46|333.33|331.33|21
1726070280000|2024-09-11 15:58:00|333.44|331.44|333.45|331.45|333.52|331.52|333.32|331.32|27
1726070290000|2024-09-11 15:58:10|333.47|331.47|333.14|331.14|333.49|331.49|333.05|331.05|22
1726070300000|2024-09-11 15:58:20|333.13|331.13|333.33|331.33|333.37|331.37|333.08|331.08|27
1726070310000|2024-09-11 15:58:30|333.32|331.32|333.57|331.57|333.57|331.57|333.26|331.26|26
1726070320000|2024-09-11 15:58:40|333.56|331.56|333.54|331.54|333.58|331.58|333.46|331.46|24
1726070330000|2024-09-11 15:58:50|333.56|331.56|333.49|331.49|333.58|331.58|333.48|331.48|16
1726070340000|2024-09-11 15:59:00|333.5|331.5|333.36|331.36|333.56|331.56|333.36|331.36|26
1726070350000|2024-09-11 15:59:10|333.32|331.32|333.28|331.28|333.39|331.39|333.28|331.28|19
1726070360000|2024-09-11 15:59:20|333.29|331.29|333.39|331.39|333.41|331.41|333.27|331.27|19
1726070370000|2024-09-11 15:59:30|333.37|331.37|333.39|331.39|333.43|331.43|333.34|331.34|20
1726070380000|2024-09-11 15:59:40|333.41|331.41|333.41|331.41|333.42|331.42|333.34|331.34|19
1726070390000|2024-09-11 15:59:50|333.39|331.39|333.31|331.31|333.39|331.39|333.29|331.29|14
1726070400000|2024-09-11 16:00:00|333.3|331.3|333.21|331.21|333.3|331.3|333.18|331.18|15
1726070410000|2024-09-11 16:00:10|333.2|331.2|332.83|330.83|333.2|331.2|332.83|330.83|11
1726070420000|2024-09-11 16:00:20|332.91|330.91|333.05|331.05|333.05|331.05|332.91|330.91|19
1726070430000|2024-09-11 16:00:30|333.1|331.1|333.28|331.28|333.31|331.31|333.1|331.1|24
1726070440000|2024-09-11 16:00:40|333.29|331.29|333.45|331.45|333.58|331.58|333.28|331.28|23
1726070450000|2024-09-11 16:00:50|333.46|331.46|333.51|331.51|333.52|331.52|333.45|331.45|17
1726070460000|2024-09-11 16:01:00|333.52|331.52|333.55|331.55|333.62|331.62|333.37|331.37|31
1726070470000|2024-09-11 16:01:10|333.61|331.61|333.47|331.47|333.61|331.61|333.42|331.42|14
1726070480000|2024-09-11 16:01:20|333.48|331.48|333.78|331.78|333.83|331.83|333.48|331.48|31
1726070490000|2024-09-11 16:01:30|333.83|331.83|333.88|331.88|333.94|331.94|333.81|331.81|26
1726070500000|2024-09-11 16:01:40|333.9|331.9|334.11|332.11|334.11|332.11|333.87|331.87|25
1726070510000|2024-09-11 16:01:50|334.1|332.1|334|332|334.1|332.1|333.92|331.92|14
1726070520000|2024-09-11 16:02:00|333.99|331.99|334.14|332.14|334.16|332.16|333.95|331.95|22
1726070530000|2024-09-11 16:02:10|334.17|332.17|334.21|332.21|334.22|332.22|334.11|332.11|25
1726070540000|2024-09-11 16:02:20|334.23|332.23|334.37|332.37|334.51|332.51|334.2|332.2|30
1726070550000|2024-09-11 16:02:30|334.39|332.39|334.33|332.33|334.42|332.42|334.27|332.27|22
1726070560000|2024-09-11 16:02:40|334.38|332.38|334.38|332.38|334.46|332.46|334.32|332.32|23
1726070570000|2024-09-11 16:02:50|334.37|332.37|334.27|332.27|334.37|332.37|334.27|332.27|22
1726070580000|2024-09-11 16:03:00|334.25|332.25|334.62|332.62|334.62|332.62|334.25|332.25|20
1726070590000|2024-09-11 16:03:10|334.65|332.65|334.79|332.79|334.84|332.84|334.62|332.62|7
1726070600000|2024-09-11 16:03:20|334.7|332.7|334.65|332.65|334.8|332.8|334.65|332.65|23
1726070610000|2024-09-11 16:03:30|334.62|332.62|334.64|332.64|334.71|332.71|334.62|332.62|18
1726070620000|2024-09-11 16:03:40|334.65|332.65|334.72|332.72|334.75|332.75|334.64|332.64|19
1726070630000|2024-09-11 16:03:50|334.71|332.71|334.8|332.8|334.81|332.81|334.71|332.71|13
1726070640000|2024-09-11 16:04:00|334.83|332.83|334.42|332.42|334.85|332.85|334.42|332.42|25
1726070650000|2024-09-11 16:04:10|334.43|332.43|334.37|332.37|334.55|332.55|334.33|332.33|23
1726070660000|2024-09-11 16:04:20|334.38|332.38|334.62|332.62|334.66|332.66|334.36|332.36|23
1726070670000|2024-09-11 16:04:30|334.64|332.64|334.69|332.69|334.69|332.69|334.64|332.64|11
1726070680000|2024-09-11 16:04:40|334.84|332.84|334.88|332.88|334.91|332.91|334.61|332.61|30
1726070690000|2024-09-11 16:04:50|334.92|332.92|335.01|333.01|335.04|333.04|334.9|332.9|30
1726070700000|2024-09-11 16:05:00|334.95|332.95|335.15|333.15|335.28|333.28|334.95|332.95|25
1726070710000|2024-09-11 16:05:10|335.14|333.14|335.5|333.5|335.5|333.5|335.08|333.08|28
1726070720000|2024-09-11 16:05:20|335.57|333.57|335.74|333.74|335.74|333.74|335.42|333.42|28
1726070730000|2024-09-11 16:05:30|335.68|333.68|335.58|333.58|335.76|333.76|335.55|333.55|22
1726070740000|2024-09-11 16:05:40|335.55|333.55|335.29|333.29|335.59|333.59|335.27|333.27|23
1726070750000|2024-09-11 16:05:50|335.27|333.27|335.49|333.49|335.56|333.56|335.11|333.11|28
1726070760000|2024-09-11 16:06:00|335.53|333.53|335.17|333.17|335.55|333.55|335.17|333.17|25
1726070770000|2024-09-11 16:06:10|335.18|333.18|335.24|333.24|335.3|333.3|335.14|333.14|31
1726070780000|2024-09-11 16:06:20|335.23|333.23|335.2|333.2|335.37|333.37|335.16|333.16|31
1726070790000|2024-09-11 16:06:30|335.18|333.18|335.09|333.09|335.18|333.18|335.03|333.03|24
1726070800000|2024-09-11 16:06:40|335.08|333.08|335.27|333.27|335.32|333.32|335.07|333.07|27
1726070810000|2024-09-11 16:06:50|335.28|333.28|335.27|333.27|335.34|333.34|335.22|333.22|18
1726070820000|2024-09-11 16:07:00|335.28|333.28|335|333|335.4|333.4|334.99|332.99|32
1726070830000|2024-09-11 16:07:10|334.99|332.99|334.99|332.99|335.08|333.08|334.96|332.96|17
1726070840000|2024-09-11 16:07:20|335.03|333.03|335.21|333.21|335.35|333.35|335.03|333.03|23
1726070850000|2024-09-11 16:07:30|335.24|333.24|335.26|333.26|335.27|333.27|335.22|333.22|12
1726070860000|2024-09-11 16:07:40|335.21|333.21|335.08|333.08|335.21|333.21|335|333|26
1726070870000|2024-09-11 16:07:50|335.09|333.09|335.1|333.1|335.14|333.14|335.07|333.07|20
1726070880000|2024-09-11 16:08:00|335.08|333.08|334.91|332.91|335.14|333.14|334.87|332.87|21
1726070890000|2024-09-11 16:08:10|334.89|332.89|334.86|332.86|334.98|332.98|334.76|332.76|22
1726070900000|2024-09-11 16:08:20|334.87|332.87|335.02|333.02|335.02|333.02|334.86|332.86|10
1726070910000|2024-09-11 16:08:30|335.04|333.04|334.71|332.71|335.04|333.04|334.71|332.71|24
1726070920000|2024-09-11 16:08:40|334.65|332.65|334.56|332.56|334.66|332.66|334.56|332.56|25
1726070930000|2024-09-11 16:08:50|334.54|332.54|334.58|332.58|334.61|332.61|334.53|332.53|29
1726070940000|2024-09-11 16:09:00|334.56|332.56|334.32|332.32|334.58|332.58|334.31|332.31|24
1726070950000|2024-09-11 16:09:10|334.31|332.31|334.18|332.18|334.38|332.38|334.16|332.16|23
1726070960000|2024-09-11 16:09:20|334.21|332.21|334.31|332.31|334.31|332.31|334.11|332.11|26
1726070970000|2024-09-11 16:09:30|334.33|332.33|334.36|332.36|334.36|332.36|334.3|332.3|10
1726070980000|2024-09-11 16:09:40|334.33|332.33|334.3|332.3|334.35|332.35|334.25|332.25|25
1726070990000|2024-09-11 16:09:50|334.31|332.31|334.54|332.54|334.54|332.54|334.31|332.31|15
1726071000000|2024-09-11 16:10:00|334.53|332.53|334.42|332.42|334.69|332.69|334.4|332.4|33
1726071010000|2024-09-11 16:10:10|334.39|332.39|334.84|332.84|334.84|332.84|334.39|332.39|16
1726071020000|2024-09-11 16:10:20|334.86|332.86|334.96|332.96|335.06|333.06|334.86|332.86|23
1726071030000|2024-09-11 16:10:30|334.95|332.95|334.84|332.84|334.95|332.95|334.79|332.79|31
1726071040000|2024-09-11 16:10:40|334.85|332.85|334.82|332.82|334.93|332.93|334.81|332.81|23
1726071050000|2024-09-11 16:10:50|334.8|332.8|334.68|332.68|334.8|332.8|334.6|332.6|23
1726071060000|2024-09-11 16:11:00|334.66|332.66|334.65|332.65|334.69|332.69|334.56|332.56|24
1726071070000|2024-09-11 16:11:10|334.66|332.66|334.9|332.9|334.9|332.9|334.66|332.66|26
1726071080000|2024-09-11 16:11:20|334.89|332.89|334.89|332.89|334.97|332.97|334.82|332.82|25
1726071090000|2024-09-11 16:11:30|334.86|332.86|334.87|332.87|334.96|332.96|334.84|332.84|20
1726071100000|2024-09-11 16:11:40|334.88|332.88|334.82|332.82|334.9|332.9|334.82|332.82|18
1726071110000|2024-09-11 16:11:50|334.79|332.79|334.87|332.87|334.87|332.87|334.74|332.74|23
1726071120000|2024-09-11 16:12:00|334.84|332.84|334.88|332.88|334.97|332.97|334.83|332.83|29
1726071130000|2024-09-11 16:12:10|334.87|332.87|334.87|332.87|334.89|332.89|334.82|332.82|24
1726071140000|2024-09-11 16:12:20|334.88|332.88|335.12|333.12|335.12|333.12|334.88|332.88|19
1726071150000|2024-09-11 16:12:30|335.11|333.11|335.14|333.14|335.14|333.14|335.09|333.09|12
1726071160000|2024-09-11 16:12:40|335.15|333.15|335.22|333.22|335.23|333.23|335.12|333.12|19
1726071170000|2024-09-11 16:12:50|335.21|333.21|335.19|333.19|335.25|333.25|335.18|333.18|17
1726071180000|2024-09-11 16:13:00|335.16|333.16|335.19|333.19|335.21|333.21|334.91|332.91|21
1726071190000|2024-09-11 16:13:10|335.16|333.16|334.96|332.96|335.17|333.17|334.96|332.96|10
1726071200000|2024-09-11 16:13:20|334.94|332.94|334.9|332.9|334.97|332.97|334.85|332.85|23
1726071210000|2024-09-11 16:13:30|334.88|332.88|334.87|332.87|334.91|332.91|334.84|332.84|18
1726071220000|2024-09-11 16:13:40|334.88|332.88|334.76|332.76|334.88|332.88|334.76|332.76|14
1726071230000|2024-09-11 16:13:50|334.83|332.83|334.81|332.81|334.84|332.84|334.81|332.81|5
1726071240000|2024-09-11 16:14:00|334.83|332.83|334.94|332.94|334.95|332.95|334.83|332.83|9
1726071250000|2024-09-11 16:14:10|334.95|332.95|335.04|333.04|335.04|333.04|334.93|332.93|17
1726071260000|2024-09-11 16:14:20|335.06|333.06|335.14|333.14|335.14|333.14|335.06|333.06|16
1726071270000|2024-09-11 16:14:30|335.19|333.19|335.29|333.29|335.3|333.3|335.19|333.19|9
1726071280000|2024-09-11 16:14:40|335.3|333.3|335.44|333.44|335.44|333.44|335.3|333.3|17
1726071290000|2024-09-11 16:14:50|335.45|333.45|335.55|333.55|335.55|333.55|335.45|333.45|22
1726071300000|2024-09-11 16:15:00|335.54|333.54|335.57|333.57|335.64|333.64|335.52|333.52|23
1726071310000|2024-09-11 16:15:10|335.56|333.56|335.44|333.44|335.59|333.59|335.44|333.44|26
1726071320000|2024-09-11 16:15:20|335.45|333.45|335.74|333.74|335.74|333.74|335.45|333.45|24
1726071330000|2024-09-11 16:15:30|335.75|333.75|335.76|333.76|335.81|333.81|335.7|333.7|21
1726071340000|2024-09-11 16:15:40|335.77|333.77|335.87|333.87|335.87|333.87|335.74|333.74|25
1726071350000|2024-09-11 16:15:50|335.88|333.88|335.91|333.91|335.91|333.91|335.79|333.79|17
1726071360000|2024-09-11 16:16:00|335.94|333.94|335.74|333.74|335.97|333.97|335.72|333.72|18
1726071370000|2024-09-11 16:16:10|335.75|333.75|335.71|333.71|335.76|333.76|335.69|333.69|19
1726071380000|2024-09-11 16:16:20|335.7|333.7|335.58|333.58|335.72|333.72|335.52|333.52|29
1726071390000|2024-09-11 16:16:30|335.56|333.56|335.38|333.38|335.56|333.56|335.38|333.38|25
1726071400000|2024-09-11 16:16:40|335.32|333.32|335.37|333.37|335.45|333.45|335.3|333.3|27
1726071410000|2024-09-11 16:16:50|335.39|333.39|335.47|333.47|335.47|333.47|335.37|333.37|21
1726071420000|2024-09-11 16:17:00|335.45|333.45|335.47|333.47|335.55|333.55|335.43|333.43|24
1726071430000|2024-09-11 16:17:10|335.46|333.46|335.38|333.38|335.47|333.47|335.36|333.36|22
1726071440000|2024-09-11 16:17:20|335.39|333.39|335.49|333.49|335.56|333.56|335.39|333.39|28
1726071450000|2024-09-11 16:17:30|335.54|333.54|335.65|333.65|335.65|333.65|335.53|333.53|18
1726071460000|2024-09-11 16:17:40|335.69|333.69|335.63|333.63|335.71|333.71|335.62|333.62|25
1726071470000|2024-09-11 16:17:50|335.67|333.67|335.69|333.69|335.74|333.74|335.65|333.65|26
1726071480000|2024-09-11 16:18:00|335.67|333.67|335.48|333.48|335.73|333.73|335.47|333.47|26
1726071490000|2024-09-11 16:18:10|335.5|333.5|335.28|333.28|335.5|333.5|335.25|333.25|18
1726071500000|2024-09-11 16:18:20|335.27|333.27|335.31|333.31|335.36|333.36|335.19|333.19|23
1726071510000|2024-09-11 16:18:30|335.33|333.33|335.3|333.3|335.42|333.42|335.26|333.26|23
1726071520000|2024-09-11 16:18:40|335.28|333.28|335.13|333.13|335.28|333.28|335.13|333.13|19
1726071530000|2024-09-11 16:18:50|335.15|333.15|335.12|333.12|335.15|333.15|334.99|332.99|20
1726071540000|2024-09-11 16:19:00|335.14|333.14|335.2|333.2|335.2|333.2|335.12|333.12|19
1726071550000|2024-09-11 16:19:10|335.21|333.21|335.18|333.18|335.21|333.21|335.14|333.14|17
1726071560000|2024-09-11 16:19:20|335.2|333.2|335.38|333.38|335.39|333.39|335.18|333.18|25
1726071570000|2024-09-11 16:19:30|335.43|333.43|335.39|333.39|335.43|333.43|335.36|333.36|22
1726071580000|2024-09-11 16:19:40|335.4|333.4|335.53|333.53|335.53|333.53|335.4|333.4|14
1726071590000|2024-09-11 16:19:50|335.54|333.54|335.63|333.63|335.63|333.63|335.54|333.54|10
1726071600000|2024-09-11 16:20:00|335.75|333.75|335.93|333.93|335.97|333.97|335.75|333.75|23
1726071610000|2024-09-11 16:20:10|335.91|333.91|335.97|333.97|335.97|333.97|335.91|333.91|20
1726071620000|2024-09-11 16:20:20|335.94|333.94|335.97|333.97|335.97|333.97|335.94|333.94|5
1726071630000|2024-09-11 16:20:30|335.98|333.98|336.33|334.33|336.33|334.33|335.97|333.97|13
1726071640000|2024-09-11 16:20:40|336.46|334.46|336.34|334.34|336.46|334.46|336.3|334.3|24
1726071650000|2024-09-11 16:20:50|336.37|334.37|336.38|334.38|336.41|334.41|336.34|334.34|17
1726071660000|2024-09-11 16:21:00|336.39|334.39|336.47|334.47|336.47|334.47|336.39|334.39|16
1726071670000|2024-09-11 16:21:10|336.5|334.5|336.73|334.73|336.77|334.77|336.49|334.49|12
1726071680000|2024-09-11 16:21:20|336.86|334.86|336.99|334.99|337.03|335.03|336.86|334.86|6
1726071690000|2024-09-11 16:21:30|337.13|335.13|337.13|335.13|337.13|335.13|337.11|335.11|3
1726071700000|2024-09-11 16:21:40|337.14|335.14|337.17|335.17|337.26|335.26|337.13|335.13|20
1726071710000|2024-09-11 16:21:50|337.16|335.16|336.79|334.79|337.16|335.16|336.78|334.78|28
1726071720000|2024-09-11 16:22:00|336.78|334.78|336.8|334.8|336.96|334.96|336.78|334.78|27
1726071730000|2024-09-11 16:22:10|336.81|334.81|336.64|334.64|336.82|334.82|336.6|334.6|28
1726071740000|2024-09-11 16:22:20|336.66|334.66|336.79|334.79|336.79|334.79|336.61|334.61|27
1726071750000|2024-09-11 16:22:30|336.78|334.78|336.38|334.38|336.79|334.79|336.37|334.37|30
1726071760000|2024-09-11 16:22:40|336.37|334.37|336.32|334.32|336.39|334.39|336.19|334.19|23
1726071770000|2024-09-11 16:22:50|336.26|334.26|336.08|334.08|336.3|334.3|336.06|334.06|24
1726071780000|2024-09-11 16:23:00|336.07|334.07|336.09|334.09|336.09|334.09|335.98|333.98|24
1726071790000|2024-09-11 16:23:10|336.1|334.1|336.03|334.03|336.13|334.13|335.96|333.96|30
1726071800000|2024-09-11 16:23:20|336.02|334.02|335.82|333.82|336.02|334.02|335.68|333.68|29
1726071810000|2024-09-11 16:23:30|335.81|333.81|335.68|333.68|335.81|333.81|335.6|333.6|28
1726071820000|2024-09-11 16:23:40|335.7|333.7|335.75|333.75|335.84|333.84|335.66|333.66|24
1726071830000|2024-09-11 16:23:50|335.74|333.74|335.72|333.72|335.77|333.77|335.71|333.71|12
1726071840000|2024-09-11 16:24:00|335.71|333.71|335.67|333.67|335.78|333.78|335.64|333.64|27
1726071850000|2024-09-11 16:24:10|335.68|333.68|336.02|334.02|336.02|334.02|335.68|333.68|20
1726071860000|2024-09-11 16:24:20|336.03|334.03|336.09|334.09|336.14|334.14|336.03|334.03|19
1726071870000|2024-09-11 16:24:30|336.08|334.08|336.13|334.13|336.23|334.23|336.08|334.08|19
1726071880000|2024-09-11 16:24:40|336.14|334.14|336|334|336.16|334.16|335.97|333.97|13
1726071890000|2024-09-11 16:24:50|335.99|333.99|335.97|333.97|336.06|334.06|335.96|333.96|19
1726071900000|2024-09-11 16:25:00|335.96|333.96|335.84|333.84|336.07|334.07|335.79|333.79|26
1726071910000|2024-09-11 16:25:10|335.83|333.83|335.86|333.86|335.9|333.9|335.61|333.61|26
1726071920000|2024-09-11 16:25:20|335.87|333.87|335.75|333.75|335.87|333.87|335.66|333.66|29
1726071930000|2024-09-11 16:25:30|335.76|333.76|335.93|333.93|335.95|333.95|335.73|333.73|27
1726071940000|2024-09-11 16:25:40|335.92|333.92|335.92|333.92|335.94|333.94|335.89|333.89|17
1726071950000|2024-09-11 16:25:50|335.89|333.89|335.73|333.73|335.91|333.91|335.65|333.65|26
1726071960000|2024-09-11 16:26:00|335.74|333.74|335.77|333.77|335.77|333.77|335.7|333.7|19
1726071970000|2024-09-11 16:26:10|335.75|333.75|335.59|333.59|335.76|333.76|335.57|333.57|23
1726071980000|2024-09-11 16:26:20|335.58|333.58|335.39|333.39|335.58|333.58|335.28|333.28|28
1726071990000|2024-09-11 16:26:30|335.38|333.38|335.39|333.39|335.39|333.39|335.27|333.27|15
1726072000000|2024-09-11 16:26:40|335.44|333.44|335.32|333.32|335.48|333.48|335.32|333.32|21
1726072010000|2024-09-11 16:26:50|335.27|333.27|335.38|333.38|335.4|333.4|335.27|333.27|22
1726072020000|2024-09-11 16:27:00|335.35|333.35|335.33|333.33|335.44|333.44|335.28|333.28|26
1726072030000|2024-09-11 16:27:10|335.34|333.34|335.24|333.24|335.4|333.4|335.2|333.2|26
1726072040000|2024-09-11 16:27:20|335.23|333.23|335.23|333.23|335.27|333.27|335.16|333.16|24
1726072050000|2024-09-11 16:27:30|335.2|333.2|335.32|333.32|335.32|333.32|335.18|333.18|9
1726072060000|2024-09-11 16:27:40|335.37|333.37|335.3|333.3|335.45|333.45|335.26|333.26|27
1726072070000|2024-09-11 16:27:50|335.29|333.29|335.16|333.16|335.31|333.31|335.14|333.14|18
1726072080000|2024-09-11 16:28:00|335.17|333.17|335.28|333.28|335.29|333.29|335.17|333.17|12
1726072090000|2024-09-11 16:28:10|335.26|333.26|335.27|333.27|335.29|333.29|335.26|333.26|16
1726072100000|2024-09-11 16:28:20|335.29|333.29|335.46|333.46|335.48|333.48|335.29|333.29|22
1726072110000|2024-09-11 16:28:30|335.47|333.47|335.58|333.58|335.59|333.59|335.45|333.45|19
1726072120000|2024-09-11 16:28:40|335.59|333.59|335.59|333.59|335.6|333.6|335.55|333.55|11
1726072130000|2024-09-11 16:28:50|335.6|333.6|336.74|334.74|337.2|335.2|335.6|333.6|22
1726072140000|2024-09-11 16:29:00|336.76|334.76|336.99|334.99|336.99|334.99|336.76|334.76|17
1726072150000|2024-09-11 16:29:10|337.14|335.14|337.24|335.24|337.25|335.25|337.14|335.14|16
1726072160000|2024-09-11 16:29:20|337.22|335.22|337.23|335.23|337.26|335.26|337.22|335.22|5
1726072170000|2024-09-11 16:29:30|337.24|335.24|337.34|335.34|337.34|335.34|337.22|335.22|9
1726072180000|2024-09-11 16:29:40|337.29|335.29|337.33|335.33|337.37|335.37|337.27|335.27|8
1726072190000|2024-09-11 16:29:50|337.3|335.3|337.3|335.3|337.35|335.35|337.27|335.27|10
1726072200000|2024-09-11 16:30:00|337.32|335.32|337.97|335.97|338.23|336.23|337.32|335.32|29
1726072210000|2024-09-11 16:30:10|338.01|336.01|338.35|336.35|338.41|336.41|338.01|336.01|20
1726072220000|2024-09-11 16:30:20|338.36|336.36|337.76|335.76|338.4|336.4|337.68|335.68|22
1726072230000|2024-09-11 16:30:30|337.83|335.83|337.93|335.93|337.98|335.98|337.77|335.77|21
1726072240000|2024-09-11 16:30:40|337.94|335.94|337.93|335.93|338.06|336.06|337.92|335.92|17
1726072250000|2024-09-11 16:30:50|337.98|335.98|338.01|336.01|338.03|336.03|337.97|335.97|20
1726072260000|2024-09-11 16:31:00|337.99|335.99|337.95|335.95|338.02|336.02|337.87|335.87|17
1726072270000|2024-09-11 16:31:10|337.97|335.97|338.37|336.37|338.39|336.39|337.96|335.96|12
1726072280000|2024-09-11 16:31:20|338.36|336.36|338.48|336.48|338.48|336.48|338.29|336.29|17
1726072290000|2024-09-11 16:31:30|338.43|336.43|338.29|336.29|338.46|336.46|338.29|336.29|11
1726072300000|2024-09-11 16:31:40|338.26|336.26|337.94|335.94|338.3|336.3|337.94|335.94|17
1726072310000|2024-09-11 16:31:50|337.92|335.92|337.64|335.64|337.92|335.92|337.64|335.64|12
1726072320000|2024-09-11 16:32:00|337.65|335.65|337.4|335.4|337.66|335.66|337.29|335.29|23
1726072330000|2024-09-11 16:32:10|337.44|335.44|337.38|335.38|337.58|335.58|337.34|335.34|17
1726072340000|2024-09-11 16:32:20|337.35|335.35|337.97|335.97|337.98|335.98|337.35|335.35|24
1726072350000|2024-09-11 16:32:30|337.98|335.98|338.09|336.09|338.14|336.14|337.98|335.98|28
1726072360000|2024-09-11 16:32:40|338.1|336.1|338.01|336.01|338.14|336.14|338.01|336.01|21
1726072370000|2024-09-11 16:32:50|337.95|335.95|337.6|335.6|337.95|335.95|337.49|335.49|20
1726072380000|2024-09-11 16:33:00|337.57|335.57|337.48|335.48|337.57|335.57|337.36|335.36|18
1726072390000|2024-09-11 16:33:10|337.49|335.49|337.37|335.37|337.49|335.49|337.34|335.34|17
1726072400000|2024-09-11 16:33:20|337.36|335.36|337.35|335.35|337.36|335.36|337.22|335.22|19
1726072410000|2024-09-11 16:33:30|337.29|335.29|337.26|335.26|337.32|335.32|337.26|335.26|20
1726072420000|2024-09-11 16:33:40|337.27|335.27|337.19|335.19|337.29|335.29|337.19|335.19|12
1726072430000|2024-09-11 16:33:50|337.18|335.18|337.07|335.07|337.18|335.18|337.05|335.05|24
1726072440000|2024-09-11 16:34:00|337.1|335.1|336.96|334.96|337.12|335.12|336.95|334.95|24
1726072450000|2024-09-11 16:34:10|336.92|334.92|336.96|334.96|336.99|334.99|336.92|334.92|14
1726072460000|2024-09-11 16:34:20|336.95|334.95|336.85|334.85|336.96|334.96|336.85|334.85|11
1726072470000|2024-09-11 16:34:30|336.86|334.86|336.65|334.65|336.88|334.88|336.65|334.65|23
1726072480000|2024-09-11 16:34:40|336.64|334.64|336.4|334.4|336.64|334.64|336.4|334.4|22
1726072490000|2024-09-11 16:34:50|336.38|334.38|336.46|334.46|336.48|334.48|336.37|334.37|15
1726072500000|2024-09-11 16:35:00|336.47|334.47|336.42|334.42|336.47|334.47|336.39|334.39|25
1726072510000|2024-09-11 16:35:10|336.44|334.44|336.98|334.98|336.98|334.98|336.44|334.44|18
1726072520000|2024-09-11 16:35:20|336.99|334.99|336.98|334.98|337.21|335.21|336.97|334.97|22
1726072530000|2024-09-11 16:35:30|337.01|335.01|337.1|335.1|337.12|335.12|337|335|30
1726072540000|2024-09-11 16:35:40|337.12|335.12|337.18|335.18|337.33|335.33|337.12|335.12|28
1726072550000|2024-09-11 16:35:50|337.11|335.11|337.22|335.22|337.22|335.22|337.11|335.11|13
1726072560000|2024-09-11 16:36:00|337.2|335.2|337.25|335.25|337.37|335.37|337.17|335.17|25
1726072570000|2024-09-11 16:36:10|337.24|335.24|337.19|335.19|337.27|335.27|337.18|335.18|15
1726072580000|2024-09-11 16:36:20|337.2|335.2|337.25|335.25|337.31|335.31|337.2|335.2|13
1726072590000|2024-09-11 16:36:30|337.23|335.23|337.14|335.14|337.23|335.23|337.14|335.14|20
1726072600000|2024-09-11 16:36:40|337.13|335.13|336.7|334.7|337.13|335.13|336.69|334.69|15
1726072610000|2024-09-11 16:36:50|336.68|334.68|336.6|334.6|336.68|334.68|336.53|334.53|16
1726072620000|2024-09-11 16:37:00|336.59|334.59|336.63|334.63|336.67|334.67|336.59|334.59|16
1726072630000|2024-09-11 16:37:10|336.62|334.62|336.58|334.58|336.7|334.7|336.53|334.53|19
1726072640000|2024-09-11 16:37:20|336.56|334.56|336.7|334.7|336.7|334.7|336.56|334.56|18
1726072650000|2024-09-11 16:37:30|336.71|334.71|336.85|334.85|336.89|334.89|336.71|334.71|19
1726072660000|2024-09-11 16:37:40|336.84|334.84|336.8|334.8|336.88|334.88|336.8|334.8|15
1726072670000|2024-09-11 16:37:50|336.79|334.79|336.88|334.88|336.91|334.91|336.78|334.78|15
1726072680000|2024-09-11 16:38:00|336.9|334.9|336.92|334.92|336.92|334.92|336.85|334.85|21
1726072690000|2024-09-11 16:38:10|336.93|334.93|336.9|334.9|336.94|334.94|336.87|334.87|6
1726072700000|2024-09-11 16:38:20|336.89|334.89|336.81|334.81|336.9|334.9|336.79|334.79|20
1726072710000|2024-09-11 16:38:30|336.8|334.8|336.76|334.76|336.81|334.81|336.74|334.74|13
1726072720000|2024-09-11 16:38:40|336.74|334.74|336.84|334.84|336.84|334.84|336.73|334.73|13
1726072730000|2024-09-11 16:38:50|336.85|334.85|336.84|334.84|336.87|334.87|336.8|334.8|15
1726072740000|2024-09-11 16:39:00|336.85|334.85|337.1|335.1|337.24|335.24|336.83|334.83|25
1726072750000|2024-09-11 16:39:10|337.11|335.11|337.21|335.21|337.22|335.22|337.08|335.08|14
1726072760000|2024-09-11 16:39:20|337.2|335.2|337.12|335.12|337.28|335.28|337.09|335.09|23
1726072770000|2024-09-11 16:39:30|337.13|335.13|337.11|335.11|337.15|335.15|337.09|335.09|19
1726072780000|2024-09-11 16:39:40|337.1|335.1|337.02|335.02|337.19|335.19|337.01|335.01|24
1726072790000|2024-09-11 16:39:50|337.05|335.05|337.11|335.11|337.11|335.11|336.99|334.99|23
1726072800000|2024-09-11 16:40:00|337.13|335.13|337.03|335.03|337.34|335.34|337.03|335.03|32
1726072810000|2024-09-11 16:40:10|337.01|335.01|337.26|335.26|337.28|335.28|337.01|335.01|16
1726072820000|2024-09-11 16:40:20|337.25|335.25|337.18|335.18|337.25|335.25|337.03|335.03|26
1726072830000|2024-09-11 16:40:30|337.15|335.15|337.25|335.25|337.29|335.29|337.15|335.15|11
1726072840000|2024-09-11 16:40:40|337.26|335.26|337.17|335.17|337.26|335.26|337.15|335.15|17
1726072850000|2024-09-11 16:40:50|337.18|335.18|337.03|335.03|337.18|335.18|337.02|335.02|26
1726072860000|2024-09-11 16:41:00|337.06|335.06|337.19|335.19|337.24|335.24|337.06|335.06|18
1726072870000|2024-09-11 16:41:10|337.15|335.15|337.14|335.14|337.16|335.16|337.06|335.06|19
1726072880000|2024-09-11 16:41:20|337.13|335.13|337.07|335.07|337.21|335.21|337.07|335.07|23
1726072890000|2024-09-11 16:41:30|337.08|335.08|337.01|335.01|337.1|335.1|337|335|27
1726072900000|2024-09-11 16:41:40|337|335|336.82|334.82|337.02|335.02|336.77|334.77|19
1726072910000|2024-09-11 16:41:50|336.8|334.8|337.15|335.15|337.16|335.16|336.8|334.8|33
1726072920000|2024-09-11 16:42:00|337.13|335.13|337.32|335.32|337.32|335.32|337.1|335.1|11
1726072930000|2024-09-11 16:42:10|337.31|335.31|337.31|335.31|337.32|335.32|337.2|335.2|20
1726072940000|2024-09-11 16:42:20|337.33|335.33|337.43|335.43|337.43|335.43|337.31|335.31|7
1726072950000|2024-09-11 16:42:30|337.44|335.44|337.47|335.47|337.55|335.55|337.44|335.44|18
1726072960000|2024-09-11 16:42:40|337.48|335.48|337.37|335.37|337.49|335.49|337.37|335.37|16
1726072970000|2024-09-11 16:42:50|337.28|335.28|337.3|335.3|337.33|335.33|337.27|335.27|18
1726072980000|2024-09-11 16:43:00|337.31|335.31|337.29|335.29|337.33|335.33|337.29|335.29|21
1726072990000|2024-09-11 16:43:10|337.3|335.3|337.3|335.3|337.31|335.31|337.28|335.28|10
1726073000000|2024-09-11 16:43:20|337.31|335.31|337.28|335.28|337.32|335.32|337.23|335.23|11
1726073010000|2024-09-11 16:43:30|337.27|335.27|337.28|335.28|337.29|335.29|337.24|335.24|15
1726073020000|2024-09-11 16:43:40|337.29|335.29|337.5|335.5|337.55|335.55|337.28|335.28|17
1726073030000|2024-09-11 16:43:50|337.51|335.51|337.48|335.48|337.52|335.52|337.48|335.48|13
1726073040000|2024-09-11 16:44:00|337.47|335.47|337.43|335.43|337.47|335.47|337.43|335.43|3
1726073050000|2024-09-11 16:44:10|337.42|335.42|337.04|335.04|337.42|335.42|337.03|335.03|19
1726073060000|2024-09-11 16:44:20|337.03|335.03|337.07|335.07|337.07|335.07|337.03|335.03|9
1726073070000|2024-09-11 16:44:30|337.06|335.06|337.05|335.05|337.07|335.07|337.05|335.05|8
1726073080000|2024-09-11 16:44:40|337.09|335.09|336.99|334.99|337.09|335.09|336.99|334.99|12
1726073090000|2024-09-11 16:44:50|337.02|335.02|337|335|337.05|335.05|336.99|334.99|13
1726073100000|2024-09-11 16:45:00|337.01|335.01|337.06|335.06|337.14|335.14|337.01|335.01|20
1726073110000|2024-09-11 16:45:10|337.07|335.07|337.13|335.13|337.16|335.16|337.05|335.05|26
1726073120000|2024-09-11 16:45:20|337.07|335.07|337.12|335.12|337.14|335.14|337.06|335.06|19
1726073130000|2024-09-11 16:45:30|337.1|335.1|337.14|335.14|337.19|335.19|337.09|335.09|21
1726073140000|2024-09-11 16:45:40|337.13|335.13|337.18|335.18|337.21|335.21|337.13|335.13|10
1726073150000|2024-09-11 16:45:50|337.19|335.19|337.22|335.22|337.24|335.24|337.19|335.19|8
1726073160000|2024-09-11 16:46:00|337.23|335.23|337.29|335.29|337.32|335.32|337.2|335.2|14
1726073170000|2024-09-11 16:46:10|337.3|335.3|337.15|335.15|337.3|335.3|337.15|335.15|14
1726073180000|2024-09-11 16:46:20|337.14|335.14|337.33|335.33|337.33|335.33|337.11|335.11|8
1726073190000|2024-09-11 16:46:30|337.32|335.32|337.34|335.34|337.38|335.38|337.3|335.3|14
1726073200000|2024-09-11 16:46:40|337.35|335.35|337.53|335.53|337.68|335.68|337.35|335.35|23
1726073210000|2024-09-11 16:46:50|337.52|335.52|337.56|335.56|337.58|335.58|337.28|335.28|21
1726073220000|2024-09-11 16:47:00|337.57|335.57|337.6|335.6|337.63|335.63|337.57|335.57|9
1726073230000|2024-09-11 16:47:10|337.61|335.61|337.44|335.44|337.61|335.61|337.43|335.43|15
1726073240000|2024-09-11 16:47:20|337.43|335.43|337.24|335.24|337.43|335.43|337.23|335.23|14
1726073250000|2024-09-11 16:47:30|337.25|335.25|337.39|335.39|337.4|335.4|337.25|335.25|20
1726073260000|2024-09-11 16:47:40|337.38|335.38|337.25|335.25|337.38|335.38|337.24|335.24|18
1726073270000|2024-09-11 16:47:50|337.26|335.26|337.28|335.28|337.32|335.32|337.26|335.26|14
1726073280000|2024-09-11 16:48:00|337.27|335.27|337.24|335.24|337.35|335.35|337.21|335.21|16
1726073290000|2024-09-11 16:48:10|337.26|335.26|337.06|335.06|337.28|335.28|337.06|335.06|16
1726073300000|2024-09-11 16:48:20|337.08|335.08|337.25|335.25|337.28|335.28|337.05|335.05|20
1726073310000|2024-09-11 16:48:30|337.24|335.24|337.06|335.06|337.24|335.24|337.06|335.06|15
1726073320000|2024-09-11 16:48:40|337.05|335.05|336.95|334.95|337.05|335.05|336.89|334.89|16
1726073330000|2024-09-11 16:48:50|336.94|334.94|336.8|334.8|336.94|334.94|336.8|334.8|17
1726073340000|2024-09-11 16:49:00|336.79|334.79|337.25|335.25|337.25|335.25|336.79|334.79|20
1726073350000|2024-09-11 16:49:10|337.24|335.24|337.14|335.14|337.33|335.33|337.09|335.09|25
1726073360000|2024-09-11 16:49:20|337.15|335.15|337.18|335.18|337.24|335.24|337.15|335.15|13
1726073370000|2024-09-11 16:49:30|337.16|335.16|337.14|335.14|337.19|335.19|337.08|335.08|14
1726073380000|2024-09-11 16:49:40|337.13|335.13|337.18|335.18|337.18|335.18|337.11|335.11|16
1726073390000|2024-09-11 16:49:50|337.17|335.17|337.13|335.13|337.18|335.18|337.13|335.13|17
1726073400000|2024-09-11 16:50:00|337.1|335.1|337.16|335.16|337.2|335.2|337.07|335.07|22
1726073410000|2024-09-11 16:50:10|337.1|335.1|337.06|335.06|337.11|335.11|336.98|334.98|19
1726073420000|2024-09-11 16:50:20|337.07|335.07|337.08|335.08|337.1|335.1|337.06|335.06|11
1726073430000|2024-09-11 16:50:30|337.07|335.07|336.82|334.82|337.07|335.07|336.8|334.8|20
1726073440000|2024-09-11 16:50:40|336.83|334.83|336.9|334.9|336.95|334.95|336.83|334.83|12
1726073450000|2024-09-11 16:50:50|336.85|334.85|336.92|334.92|336.92|334.92|336.81|334.81|19
1726073460000|2024-09-11 16:51:00|336.93|334.93|336.99|334.99|337.14|335.14|336.93|334.93|20
1726073470000|2024-09-11 16:51:10|336.98|334.98|336.97|334.97|337.01|335.01|336.86|334.86|21
1726073480000|2024-09-11 16:51:20|336.98|334.98|337.04|335.04|337.08|335.08|336.95|334.95|19
1726073490000|2024-09-11 16:51:30|336.99|334.99|337.11|335.11|337.13|335.13|336.98|334.98|17
1726073500000|2024-09-11 16:51:40|337.12|335.12|337.1|335.1|337.13|335.13|337.1|335.1|14
1726073510000|2024-09-11 16:51:50|337.11|335.11|337.34|335.34|337.34|335.34|337.11|335.11|20
1726073520000|2024-09-11 16:52:00|337.36|335.36|337.5|335.5|337.5|335.5|337.36|335.36|16
1726073530000|2024-09-11 16:52:10|337.56|335.56|337.56|335.56|337.57|335.57|337.56|335.56|3
1726073540000|2024-09-11 16:52:20|337.55|335.55|337.56|335.56|337.56|335.56|337.49|335.49|16
1726073550000|2024-09-11 16:52:30|337.55|335.55|337.52|335.52|337.58|335.58|337.52|335.52|21
1726073560000|2024-09-11 16:52:40|337.53|335.53|337.57|335.57|337.59|335.59|337.52|335.52|18
1726073570000|2024-09-11 16:52:50|337.55|335.55|337.44|335.44|337.59|335.59|337.44|335.44|19
1726073580000|2024-09-11 16:53:00|337.43|335.43|337.36|335.36|337.48|335.48|337.36|335.36|18
1726073590000|2024-09-11 16:53:10|337.35|335.35|337.2|335.2|337.35|335.35|337.2|335.2|16
1726073600000|2024-09-11 16:53:20|337.19|335.19|337.18|335.18|337.25|335.25|337.18|335.18|20
1726073610000|2024-09-11 16:53:30|337.17|335.17|337.16|335.16|337.17|335.17|337.15|335.15|9
1726073620000|2024-09-11 16:53:40|337.15|335.15|337.14|335.14|337.17|335.17|337.13|335.13|8
1726073630000|2024-09-11 16:53:50|337.13|335.13|337.22|335.22|337.23|335.23|337.11|335.11|19
1726073640000|2024-09-11 16:54:00|337.24|335.24|337.86|335.86|337.96|335.96|337.24|335.24|22
1726073650000|2024-09-11 16:54:10|337.91|335.91|338.31|336.31|338.31|336.31|337.9|335.9|26
1726073660000|2024-09-11 16:54:20|338.32|336.32|338.33|336.33|338.33|336.33|338.29|336.29|10
1726073670000|2024-09-11 16:54:30|338.37|336.37|338.77|336.77|338.77|336.77|338.37|336.37|6
1726073680000|2024-09-11 16:54:40|338.76|336.76|338.33|336.33|338.76|336.76|338.29|336.29|11
1726074010000|2024-09-11 17:00:10|337.35|335.35|337.4|335.4|337.4|335.4|337.35|335.35|3
1726074020000|2024-09-11 17:00:20|337.33|335.33|337.31|335.31|337.34|335.34|337.28|335.28|13
1726074030000|2024-09-11 17:00:30|337.33|335.33|337.32|335.32|337.33|335.33|337.31|335.31|6
1726074040000|2024-09-11 17:00:40|337.33|335.33|337.56|335.56|337.57|335.57|337.32|335.32|17
1726074050000|2024-09-11 17:00:50|337.55|335.55|337.56|335.56|337.56|335.56|337.53|335.53|8
1726074060000|2024-09-11 17:01:00|337.57|335.57|337.88|335.88|337.89|335.89|337.56|335.56|18
1726074070000|2024-09-11 17:01:10|337.87|335.87|337.48|335.48|337.87|335.87|337.45|335.45|27
1726074080000|2024-09-11 17:01:20|337.47|335.47|337.49|335.49|337.51|335.51|337.43|335.43|18
1726074090000|2024-09-11 17:01:30|337.5|335.5|337.76|335.76|337.76|335.76|337.5|335.5|9
1726074100000|2024-09-11 17:01:40|337.75|335.75|337.67|335.67|337.83|335.83|337.67|335.67|27
1726074110000|2024-09-11 17:01:50|337.66|335.66|337.81|335.81|337.81|335.81|337.66|335.66|17
1726074120000|2024-09-11 17:02:00|337.83|335.83|337.87|335.87|337.92|335.92|337.78|335.78|24
1726074130000|2024-09-11 17:02:10|337.88|335.88|337.99|335.99|338|336|337.88|335.88|17
1726074140000|2024-09-11 17:02:20|338|336|338.13|336.13|338.13|336.13|338|336|24
1726074150000|2024-09-11 17:02:30|338.29|336.29|338.32|336.32|338.57|336.57|338.29|336.29|19
1726074160000|2024-09-11 17:02:40|338.27|336.27|338.07|336.07|338.3|336.3|338.05|336.05|24
1726074170000|2024-09-11 17:02:50|338.05|336.05|338.13|336.13|338.13|336.13|338.01|336.01|17
1726074180000|2024-09-11 17:03:00|338.08|336.08|337.99|335.99|338.15|336.15|337.97|335.97|19
1726074190000|2024-09-11 17:03:10|338|336|338.07|336.07|338.07|336.07|337.95|335.95|22
1726074200000|2024-09-11 17:03:20|338.09|336.09|338.1|336.1|338.19|336.19|338.09|336.09|16
1726074210000|2024-09-11 17:03:30|338.14|336.14|338.11|336.11|338.17|336.17|338.08|336.08|24
1726074220000|2024-09-11 17:03:40|338.12|336.12|337.95|335.95|338.18|336.18|337.95|335.95|14
1726074230000|2024-09-11 17:03:50|337.93|335.93|337.97|335.97|337.99|335.99|337.93|335.93|19
1726074240000|2024-09-11 17:04:00|337.99|335.99|337.85|335.85|337.99|335.99|337.85|335.85|22
1726074250000|2024-09-11 17:04:10|337.89|335.89|337.85|335.85|337.94|335.94|337.82|335.82|27
1726074260000|2024-09-11 17:04:20|337.88|335.88|337.77|335.77|337.88|335.88|337.77|335.77|16
1726074270000|2024-09-11 17:04:30|337.78|335.78|337.75|335.75|337.81|335.81|337.68|335.68|23
1726074280000|2024-09-11 17:04:40|337.76|335.76|337.66|335.66|337.76|335.76|337.6|335.6|27
1726074290000|2024-09-11 17:04:50|337.65|335.65|337.51|335.51|337.65|335.65|337.51|335.51|17
1726074300000|2024-09-11 17:05:00|337.5|335.5|337.42|335.42|337.5|335.5|337.32|335.32|21
1726074310000|2024-09-11 17:05:10|337.44|335.44|337.45|335.45|337.47|335.47|337.42|335.42|9
1726074320000|2024-09-11 17:05:20|337.46|335.46|337.54|335.54|337.61|335.61|337.46|335.46|24
1726074330000|2024-09-11 17:05:30|337.53|335.53|337.5|335.5|337.59|335.59|337.49|335.49|13
1726074340000|2024-09-11 17:05:40|337.51|335.51|337.28|335.28|337.52|335.52|337.26|335.26|23
1726074350000|2024-09-11 17:05:50|337.26|335.26|337.14|335.14|337.3|335.3|337.13|335.13|21
1726074360000|2024-09-11 17:06:00|337.12|335.12|337.45|335.45|337.51|335.51|337.12|335.12|23
1726074370000|2024-09-11 17:06:10|337.47|335.47|337.69|335.69|337.69|335.69|337.47|335.47|10
1726074380000|2024-09-11 17:06:20|337.68|335.68|337.65|335.65|337.68|335.68|337.58|335.58|20
1726074390000|2024-09-11 17:06:30|337.62|335.62|337.59|335.59|337.65|335.65|337.57|335.57|16
1726074400000|2024-09-11 17:06:40|337.64|335.64|337.68|335.68|337.8|335.8|337.64|335.64|25
1726074410000|2024-09-11 17:06:50|337.69|335.69|337.56|335.56|337.7|335.7|337.56|335.56|20
1726074420000|2024-09-11 17:07:00|337.54|335.54|337.52|335.52|337.54|335.54|337.39|335.39|25
1726074430000|2024-09-11 17:07:10|337.59|335.59|337.68|335.68|337.68|335.68|337.59|335.59|10
1726074440000|2024-09-11 17:07:20|337.69|335.69|337.87|335.87|337.87|335.87|337.69|335.69|22
1726074450000|2024-09-11 17:07:30|337.91|335.91|337.81|335.81|337.93|335.93|337.77|335.77|20
1726074460000|2024-09-11 17:07:40|337.82|335.82|337.9|335.9|338.01|336.01|337.81|335.81|21
1726074470000|2024-09-11 17:07:50|337.89|335.89|337.89|335.89|338.08|336.08|337.79|335.79|32
1726074480000|2024-09-11 17:08:00|337.98|335.98|337.92|335.92|338.22|336.22|337.92|335.92|28
1726074490000|2024-09-11 17:08:10|337.88|335.88|338.25|336.25|338.31|336.31|337.84|335.84|26
1726074500000|2024-09-11 17:08:20|338.26|336.26|338.23|336.23|338.35|336.35|338.2|336.2|22
1726074510000|2024-09-11 17:08:30|338.22|336.22|338.05|336.05|338.23|336.23|338.05|336.05|19
1726074520000|2024-09-11 17:08:40|338.04|336.04|337.95|335.95|338.07|336.07|337.95|335.95|14
1726074530000|2024-09-11 17:08:50|337.93|335.93|337.81|335.81|337.94|335.94|337.81|335.81|24
1726074540000|2024-09-11 17:09:00|337.82|335.82|337.62|335.62|337.82|335.82|337.57|335.57|23
1726074550000|2024-09-11 17:09:10|337.63|335.63|337.86|335.86|337.86|335.86|337.63|335.63|19
1726074560000|2024-09-11 17:09:20|337.89|335.89|337.91|335.91|337.91|335.91|337.86|335.86|16
1726074570000|2024-09-11 17:09:30|337.92|335.92|337.95|335.95|337.99|335.99|337.92|335.92|14
1726074580000|2024-09-11 17:09:40|337.9|335.9|337.72|335.72|337.9|335.9|337.71|335.71|21
1726074590000|2024-09-11 17:09:50|337.73|335.73|337.77|335.77|337.77|335.77|337.64|335.64|20
1726074600000|2024-09-11 17:10:00|337.78|335.78|337.89|335.89|337.9|335.9|337.73|335.73|18
1726074610000|2024-09-11 17:10:10|337.87|335.87|337.96|335.96|337.96|335.96|337.85|335.85|19
1726074620000|2024-09-11 17:10:20|337.97|335.97|337.87|335.87|338.01|336.01|337.83|335.83|26
1726074630000|2024-09-11 17:10:30|337.89|335.89|337.84|335.84|337.92|335.92|337.83|335.83|16
1726074640000|2024-09-11 17:10:40|337.81|335.81|337.87|335.87|337.9|335.9|337.81|335.81|19
1726074650000|2024-09-11 17:10:50|337.86|335.86|337.82|335.82|337.87|335.87|337.72|335.72|19
1726074660000|2024-09-11 17:11:00|337.8|335.8|337.83|335.83|337.83|335.83|337.7|335.7|18
1726074670000|2024-09-11 17:11:10|337.84|335.84|337.93|335.93|338|336|337.84|335.84|18
1726074680000|2024-09-11 17:11:20|337.92|335.92|337.91|335.91|338.02|336.02|337.91|335.91|20
1726074690000|2024-09-11 17:11:30|337.92|335.92|337.82|335.82|337.94|335.94|337.78|335.78|20
1726074700000|2024-09-11 17:11:40|337.84|335.84|337.86|335.86|337.92|335.92|337.83|335.83|19
1726074710000|2024-09-11 17:11:50|337.87|335.87|337.92|335.92|337.94|335.94|337.86|335.86|24
1726074720000|2024-09-11 17:12:00|337.94|335.94|337.9|335.9|338|336|337.85|335.85|27
1726074730000|2024-09-11 17:12:10|337.91|335.91|338.54|336.54|338.54|336.54|337.89|335.89|31
1726074740000|2024-09-11 17:12:20|338.58|336.58|338.2|336.2|338.6|336.6|338.2|336.2|29
1726074750000|2024-09-11 17:12:30|338.17|336.17|338.09|336.09|338.2|336.2|338.03|336.03|31
1726074760000|2024-09-11 17:12:40|338.08|336.08|338.03|336.03|338.1|336.1|338.03|336.03|22
1726074770000|2024-09-11 17:12:50|338.01|336.01|337.95|335.95|338.03|336.03|337.9|335.9|14
1726074780000|2024-09-11 17:13:00|337.98|335.98|338.17|336.17|338.27|336.27|337.98|335.98|17
1726074790000|2024-09-11 17:13:10|338.18|336.18|338.19|336.19|338.19|336.19|338.07|336.07|19
1726074800000|2024-09-11 17:13:20|338.18|336.18|338.14|336.14|338.24|336.24|338.08|336.08|23
1726074810000|2024-09-11 17:13:30|338.15|336.15|338.22|336.22|338.24|336.24|338.1|336.1|18
1726074820000|2024-09-11 17:13:40|338.24|336.24|338.09|336.09|338.24|336.24|338.01|336.01|20
1726074830000|2024-09-11 17:13:50|338.08|336.08|337.95|335.95|338.08|336.08|337.9|335.9|25
1726074840000|2024-09-11 17:14:00|337.94|335.94|338.08|336.08|338.1|336.1|337.92|335.92|23
1726074850000|2024-09-11 17:14:10|338.09|336.09|338.25|336.25|338.25|336.25|338.09|336.09|16
1726074860000|2024-09-11 17:14:20|338.37|336.37|338.35|336.35|338.37|336.37|338.31|336.31|30
1726074870000|2024-09-11 17:14:30|338.36|336.36|338.29|336.29|338.36|336.36|338.27|336.27|14
1726074880000|2024-09-11 17:14:40|338.24|336.24|338.1|336.1|338.24|336.24|338.1|336.1|22
1726074890000|2024-09-11 17:14:50|338.11|336.11|338.16|336.16|338.16|336.16|338.1|336.1|16
1726074900000|2024-09-11 17:15:00|338.14|336.14|338.26|336.26|338.29|336.29|338.14|336.14|19
1726074910000|2024-09-11 17:15:10|338.28|336.28|338.44|336.44|338.52|336.52|338.25|336.25|17
1726074920000|2024-09-11 17:15:20|338.42|336.42|338.47|336.47|338.51|336.51|338.31|336.31|27
1726074930000|2024-09-11 17:15:30|338.43|336.43|338.33|336.33|338.44|336.44|338.31|336.31|30
1726074940000|2024-09-11 17:15:40|338.3|336.3|338.36|336.36|338.36|336.36|338.27|336.27|17
1726074950000|2024-09-11 17:15:50|338.34|336.34|338.45|336.45|338.47|336.47|338.34|336.34|18
1726074960000|2024-09-11 17:16:00|338.39|336.39|338.46|336.46|338.49|336.49|338.36|336.36|24
1726074970000|2024-09-11 17:16:10|338.47|336.47|338.39|336.39|338.57|336.57|338.39|336.39|17
1726074980000|2024-09-11 17:16:20|338.38|336.38|338.42|336.42|338.48|336.48|338.35|336.35|27
1726074990000|2024-09-11 17:16:30|338.39|336.39|338.07|336.07|338.4|336.4|338.07|336.07|29
1726075000000|2024-09-11 17:16:40|338.1|336.1|338.11|336.11|338.12|336.12|338.04|336.04|23
1726075010000|2024-09-11 17:16:50|338.12|336.12|338.11|336.11|338.13|336.13|338.07|336.07|14
1726075020000|2024-09-11 17:17:00|338.09|336.09|338.17|336.17|338.18|336.18|338.04|336.04|25
1726075030000|2024-09-11 17:17:10|338.19|336.19|338.3|336.3|338.3|336.3|338.19|336.19|20
1726075040000|2024-09-11 17:17:20|338.28|336.28|338.51|336.51|338.51|336.51|338.28|336.28|14
1726075050000|2024-09-11 17:17:30|338.49|336.49|338.25|336.25|338.49|336.49|338.23|336.23|24
1726075060000|2024-09-11 17:17:40|338.26|336.26|338.25|336.25|338.27|336.27|338.23|336.23|9
1726075070000|2024-09-11 17:17:50|338.23|336.23|337.96|335.96|338.23|336.23|337.93|335.93|21
1726075080000|2024-09-11 17:18:00|337.95|335.95|338.14|336.14|338.26|336.26|337.95|335.95|19
1726075090000|2024-09-11 17:18:10|338.15|336.15|338.17|336.17|338.3|336.3|338.13|336.13|21
1726075100000|2024-09-11 17:18:20|338.16|336.16|338.05|336.05|338.18|336.18|337.93|335.93|28
1726075110000|2024-09-11 17:18:30|338.06|336.06|337.97|335.97|338.09|336.09|337.9|335.9|26
1726075120000|2024-09-11 17:18:40|337.98|335.98|337.82|335.82|337.98|335.98|337.82|335.82|20
1726075130000|2024-09-11 17:18:50|337.84|335.84|337.86|335.86|337.9|335.9|337.81|335.81|10
1726075140000|2024-09-11 17:19:00|337.92|335.92|337.81|335.81|337.96|335.96|337.8|335.8|28
1726075150000|2024-09-11 17:19:10|337.82|335.82|337.85|335.85|337.91|335.91|337.82|335.82|21
1726075160000|2024-09-11 17:19:20|337.84|335.84|338.07|336.07|338.07|336.07|337.79|335.79|25
1726075170000|2024-09-11 17:19:30|338.06|336.06|338.08|336.08|338.08|336.08|338.05|336.05|5
1726075180000|2024-09-11 17:19:40|338.06|336.06|338.06|336.06|338.1|336.1|338.05|336.05|5
1726075190000|2024-09-11 17:19:50|338.07|336.07|338.13|336.13|338.13|336.13|338.07|336.07|13
1726075200000|2024-09-11 17:20:00|338.14|336.14|338.14|336.14|338.18|336.18|338.1|336.1|15
1726075210000|2024-09-11 17:20:10|338.15|336.15|338.11|336.11|338.19|336.19|338.11|336.11|16
1726075220000|2024-09-11 17:20:20|338.12|336.12|338.02|336.02|338.16|336.16|337.95|335.95|24
1726075230000|2024-09-11 17:20:30|338.01|336.01|338.11|336.11|338.11|336.11|337.99|335.99|21
1726075240000|2024-09-11 17:20:40|338.1|336.1|337.94|335.94|338.11|336.11|337.92|335.92|24
1726075250000|2024-09-11 17:20:50|337.95|335.95|337.87|335.87|337.95|335.95|337.87|335.87|17
1726075260000|2024-09-11 17:21:00|337.83|335.83|338.17|336.17|338.22|336.22|337.83|335.83|25
1726075270000|2024-09-11 17:21:10|338.2|336.2|338.21|336.21|338.23|336.23|338.12|336.12|25
1726075280000|2024-09-11 17:21:20|338.22|336.22|338.29|336.29|338.33|336.33|338.22|336.22|16
1726075290000|2024-09-11 17:21:30|338.31|336.31|338.33|336.33|338.33|336.33|338.31|336.31|3
1726075300000|2024-09-11 17:21:40|338.41|336.41|338.4|336.4|338.41|336.41|338.4|336.4|2
1726075310000|2024-09-11 17:21:50|338.39|336.39|338.22|336.22|338.41|336.41|338.21|336.21|25
1726075320000|2024-09-11 17:22:00|338.23|336.23|338.24|336.24|338.25|336.25|338.21|336.21|20
1726075330000|2024-09-11 17:22:10|338.25|336.25|338.16|336.16|338.29|336.29|338.1|336.1|27
1726075340000|2024-09-11 17:22:20|338.17|336.17|338.27|336.27|338.28|336.28|338.11|336.11|28
1726075350000|2024-09-11 17:22:30|338.23|336.23|338.18|336.18|338.23|336.23|338.14|336.14|21
1726075360000|2024-09-11 17:22:40|338.16|336.16|337.95|335.95|338.16|336.16|337.95|335.95|15
1726075370000|2024-09-11 17:22:50|337.94|335.94|337.95|335.95|337.99|335.99|337.92|335.92|21
1726075380000|2024-09-11 17:23:00|337.96|335.96|337.89|335.89|337.99|335.99|337.87|335.87|26
1726075390000|2024-09-11 17:23:10|337.88|335.88|337.92|335.92|337.92|335.92|337.86|335.86|10
1726075400000|2024-09-11 17:23:20|337.91|335.91|337.94|335.94|337.96|335.96|337.89|335.89|9
1726075410000|2024-09-11 17:23:30|337.95|335.95|337.93|335.93|337.96|335.96|337.9|335.9|13
1726075420000|2024-09-11 17:23:40|337.94|335.94|337.81|335.81|337.95|335.95|337.81|335.81|21
1726075430000|2024-09-11 17:23:50|337.84|335.84|337.8|335.8|337.87|335.87|337.78|335.78|12
1726075440000|2024-09-11 17:24:00|337.79|335.79|337.81|335.81|337.82|335.82|337.73|335.73|25
1726075450000|2024-09-11 17:24:10|337.8|335.8|337.72|335.72|337.83|335.83|337.72|335.72|25
1726075460000|2024-09-11 17:24:20|337.71|335.71|337.85|335.85|337.85|335.85|337.71|335.71|20
1726075470000|2024-09-11 17:24:30|337.84|335.84|337.76|335.76|337.84|335.84|337.76|335.76|5
1726075480000|2024-09-11 17:24:40|337.77|335.77|337.8|335.8|337.81|335.81|337.69|335.69|23
1726075490000|2024-09-11 17:24:50|337.79|335.79|337.82|335.82|337.82|335.82|337.79|335.79|8
1726075500000|2024-09-11 17:25:00|337.83|335.83|337.81|335.81|337.89|335.89|337.78|335.78|13
1726075510000|2024-09-11 17:25:10|337.84|335.84|338.16|336.16|338.18|336.18|337.84|335.84|10
1726075520000|2024-09-11 17:25:20|338.19|336.19|338.26|336.26|338.26|336.26|338.17|336.17|4
1726075530000|2024-09-11 17:25:30|338.32|336.32|338.42|336.42|338.48|336.48|338.32|336.32|11
1726075540000|2024-09-11 17:25:40|338.37|336.37|338.4|336.4|338.4|336.4|338.35|336.35|25
1726075550000|2024-09-11 17:25:50|338.42|336.42|338.46|336.46|338.47|336.47|338.39|336.39|23
1726075560000|2024-09-11 17:26:00|338.43|336.43|338.36|336.36|338.43|336.43|338.33|336.33|25
1726075570000|2024-09-11 17:26:10|338.35|336.35|338.32|336.32|338.36|336.36|338.29|336.29|24
1726075580000|2024-09-11 17:26:20|338.34|336.34|338.34|336.34|338.37|336.37|338.31|336.31|9
1726075590000|2024-09-11 17:26:30|338.33|336.33|338.32|336.32|338.36|336.36|338.29|336.29|20
1726075600000|2024-09-11 17:26:40|338.31|336.31|338.29|336.29|338.31|336.31|338.26|336.26|13
1726075610000|2024-09-11 17:26:50|338.27|336.27|338.25|336.25|338.28|336.28|338.21|336.21|24
1726075620000|2024-09-11 17:27:00|338.23|336.23|338.44|336.44|338.45|336.45|338.23|336.23|14
1726075630000|2024-09-11 17:27:10|338.45|336.45|338.49|336.49|338.49|336.49|338.37|336.37|17
1726075640000|2024-09-11 17:27:20|338.48|336.48|338.49|336.49|338.49|336.49|338.44|336.44|12
1726075650000|2024-09-11 17:27:30|338.48|336.48|338.5|336.5|338.5|336.5|338.48|336.48|6
1726075660000|2024-09-11 17:27:40|338.52|336.52|338.7|336.7|338.72|336.72|338.49|336.49|10
1726075670000|2024-09-11 17:27:50|338.71|336.71|338.59|336.59|338.77|336.77|338.51|336.51|20
1726075680000|2024-09-11 17:28:00|338.6|336.6|338.49|336.49|338.6|336.6|338.48|336.48|15
1726075690000|2024-09-11 17:28:10|338.48|336.48|338.44|336.44|338.48|336.48|338.42|336.42|12
1726075700000|2024-09-11 17:28:20|338.43|336.43|338.37|336.37|338.43|336.43|338.31|336.31|12
1726075710000|2024-09-11 17:28:30|338.38|336.38|338.33|336.33|338.39|336.39|338.29|336.29|8
1726075720000|2024-09-11 17:28:40|338.32|336.32|338.4|336.4|338.41|336.41|338.31|336.31|19
1726075730000|2024-09-11 17:28:50|338.41|336.41|338.4|336.4|338.41|336.41|338.4|336.4|4
1726075740000|2024-09-11 17:29:00|338.37|336.37|338.36|336.36|338.37|336.37|338.34|336.34|13
1726075750000|2024-09-11 17:29:10|338.38|336.38|338.4|336.4|338.4|336.4|338.36|336.36|8
1726075760000|2024-09-11 17:29:20|338.41|336.41|338.52|336.52|338.54|336.54|338.41|336.41|13
1726075770000|2024-09-11 17:29:30|338.47|336.47|338.52|336.52|338.54|336.54|338.47|336.47|9
1726075780000|2024-09-11 17:29:40|338.51|336.51|338.37|336.37|338.51|336.51|338.37|336.37|18
1726075790000|2024-09-11 17:29:50|338.38|336.38|338.47|336.47|338.47|336.47|338.36|336.36|18
1726075800000|2024-09-11 17:30:00|338.51|336.51|338.51|336.51|338.55|336.55|338.48|336.48|24
1726075810000|2024-09-11 17:30:10|338.49|336.49|338.37|336.37|338.49|336.49|338.35|336.35|17
1726075820000|2024-09-11 17:30:20|338.38|336.38|338.36|336.36|338.42|336.42|338.25|336.25|19
1726075830000|2024-09-11 17:30:30|338.34|336.34|338.21|336.21|338.36|336.36|338.19|336.19|12
1726075840000|2024-09-11 17:30:40|338.23|336.23|338.35|336.35|338.36|336.36|338.23|336.23|12
1726075850000|2024-09-11 17:30:50|338.36|336.36|338.35|336.35|338.36|336.36|338.2|336.2|18
1726075860000|2024-09-11 17:31:00|338.36|336.36|338.48|336.48|338.48|336.48|338.36|336.36|17
1726075870000|2024-09-11 17:31:10|338.49|336.49|338.22|336.22|338.49|336.49|338.22|336.22|16
1726075880000|2024-09-11 17:31:20|338.23|336.23|338.33|336.33|338.33|336.33|338.23|336.23|15
1726075890000|2024-09-11 17:31:30|338.34|336.34|338.33|336.33|338.34|336.34|338.31|336.31|8
1726075900000|2024-09-11 17:31:40|338.34|336.34|338.37|336.37|338.37|336.37|338.32|336.32|12
1726075910000|2024-09-11 17:31:50|338.36|336.36|338.31|336.31|338.38|336.38|338.3|336.3|19
1726075920000|2024-09-11 17:32:00|338.28|336.28|338.06|336.06|338.31|336.31|338.06|336.06|19
1726075930000|2024-09-11 17:32:10|338.07|336.07|338.09|336.09|338.13|336.13|338.04|336.04|17
1726075940000|2024-09-11 17:32:20|338.1|336.1|338.08|336.08|338.14|336.14|338.07|336.07|11
1726075950000|2024-09-11 17:32:30|338.09|336.09|337.97|335.97|338.11|336.11|337.97|335.97|16
1726075960000|2024-09-11 17:32:40|337.98|335.98|338.06|336.06|338.07|336.07|337.97|335.97|15
1726075970000|2024-09-11 17:32:50|338.05|336.05|337.89|335.89|338.05|336.05|337.85|335.85|26
1726075980000|2024-09-11 17:33:00|337.9|335.9|337.84|335.84|337.93|335.93|337.84|335.84|19
1726075990000|2024-09-11 17:33:10|337.85|335.85|337.8|335.8|337.91|335.91|337.8|335.8|20
1726076000000|2024-09-11 17:33:20|337.82|335.82|337.83|335.83|337.91|335.91|337.8|335.8|18
1726076010000|2024-09-11 17:33:30|337.84|335.84|337.86|335.86|337.88|335.88|337.84|335.84|10
1726076020000|2024-09-11 17:33:40|337.82|335.82|337.83|335.83|337.84|335.84|337.78|335.78|15
1726076030000|2024-09-11 17:33:50|337.74|335.74|337.73|335.73|337.81|335.81|337.73|335.73|22
1726076040000|2024-09-11 17:34:00|337.75|335.75|337.64|335.64|337.79|335.79|337.61|335.61|18
1726076050000|2024-09-11 17:34:10|337.62|335.62|337.59|335.59|337.64|335.64|337.54|335.54|17
1726076060000|2024-09-11 17:34:20|337.55|335.55|337.52|335.52|337.66|335.66|337.5|335.5|20
1726076070000|2024-09-11 17:34:30|337.51|335.51|337.45|335.45|337.56|335.56|337.45|335.45|17
1726076080000|2024-09-11 17:34:40|337.44|335.44|337.29|335.29|337.46|335.46|337.27|335.27|22
1726076090000|2024-09-11 17:34:50|337.31|335.31|337.53|335.53|337.53|335.53|337.3|335.3|13
1726076100000|2024-09-11 17:35:00|337.54|335.54|337.58|335.58|337.58|335.58|337.49|335.49|20
1726076110000|2024-09-11 17:35:10|337.59|335.59|337.78|335.78|337.79|335.79|337.59|335.59|9
1726076120000|2024-09-11 17:35:20|337.8|335.8|337.77|335.77|337.81|335.81|337.72|335.72|19
1726076130000|2024-09-11 17:35:30|337.76|335.76|337.82|335.82|337.82|335.82|337.72|335.72|14
1726076140000|2024-09-11 17:35:40|337.83|335.83|337.9|335.9|337.93|335.93|337.83|335.83|17
1726076150000|2024-09-11 17:35:50|337.88|335.88|337.77|335.77|337.88|335.88|337.68|335.68|14
1726076160000|2024-09-11 17:36:00|337.78|335.78|338.36|336.36|338.36|336.36|337.78|335.78|29
1726076170000|2024-09-11 17:36:10|338.37|336.37|338.47|336.47|338.48|336.48|338.3|336.3|15
1726076180000|2024-09-11 17:36:20|338.48|336.48|338.56|336.56|338.56|336.56|338.43|336.43|10
1726076190000|2024-09-11 17:36:30|338.61|336.61|338.77|336.77|338.8|336.8|338.61|336.61|7
1726076200000|2024-09-11 17:36:40|338.78|336.78|338.67|336.67|338.78|336.78|338.63|336.63|20
1726076210000|2024-09-11 17:36:50|338.72|336.72|338.76|336.76|338.78|336.78|338.68|336.68|18
1726076220000|2024-09-11 17:37:00|338.77|336.77|338.77|336.77|338.8|336.8|338.74|336.74|21
1726076230000|2024-09-11 17:37:10|338.79|336.79|338.64|336.64|338.79|336.79|338.62|336.62|23
1726076240000|2024-09-11 17:37:20|338.57|336.57|338.6|336.6|338.6|336.6|338.49|336.49|15
1726076250000|2024-09-11 17:37:30|338.66|336.66|338.68|336.68|338.68|336.68|338.53|336.53|20
1726076260000|2024-09-11 17:37:40|338.69|336.69|338.7|336.7|338.7|336.7|338.6|336.6|16
1726076270000|2024-09-11 17:37:50|338.69|336.69|338.57|336.57|338.7|336.7|338.57|336.57|22
1726076280000|2024-09-11 17:38:00|338.56|336.56|338.73|336.73|338.73|336.73|338.55|336.55|19
1726076290000|2024-09-11 17:38:10|338.69|336.69|338.62|336.62|338.7|336.7|338.6|336.6|21
1726076300000|2024-09-11 17:38:20|338.63|336.63|338.63|336.63|338.67|336.67|338.59|336.59|19
1726076310000|2024-09-11 17:38:30|338.62|336.62|338.66|336.66|338.73|336.73|338.62|336.62|23
1726076320000|2024-09-11 17:38:40|338.67|336.67|338.77|336.77|338.77|336.77|338.67|336.67|9
1726076330000|2024-09-11 17:38:50|338.76|336.76|338.76|336.76|338.82|336.82|338.76|336.76|16
1726076340000|2024-09-11 17:39:00|338.77|336.77|338.8|336.8|338.8|336.8|338.77|336.77|17
1726076350000|2024-09-11 17:39:10|338.81|336.81|338.77|336.77|338.81|336.81|338.74|336.74|14
1726076360000|2024-09-11 17:39:20|338.79|336.79|338.81|336.81|338.82|336.82|338.79|336.79|11
1726076370000|2024-09-11 17:39:30|338.8|336.8|338.81|336.81|338.81|336.81|338.79|336.79|12
1726076380000|2024-09-11 17:39:40|338.8|336.8|338.81|336.81|338.82|336.82|338.8|336.8|14
1726076390000|2024-09-11 17:39:50|338.82|336.82|338.77|336.77|338.82|336.82|338.77|336.77|22
1726076400000|2024-09-11 17:40:00|338.76|336.76|338.79|336.79|338.82|336.82|338.72|336.72|19
1726076410000|2024-09-11 17:40:10|338.8|336.8|338.72|336.72|338.8|336.8|338.71|336.71|8
1726076420000|2024-09-11 17:40:20|338.74|336.74|338.68|336.68|338.74|336.74|338.68|336.68|16
1726076430000|2024-09-11 17:40:30|338.71|336.71|338.86|336.86|338.86|336.86|338.7|336.7|11
1726076440000|2024-09-11 17:40:40|338.88|336.88|338.7|336.7|338.88|336.88|338.7|336.7|15
1726076450000|2024-09-11 17:40:50|338.71|336.71|338.7|336.7|338.72|336.72|338.67|336.67|15
1726076460000|2024-09-11 17:41:00|338.73|336.73|338.82|336.82|338.83|336.83|338.73|336.73|16
1726076470000|2024-09-11 17:41:10|338.83|336.83|338.82|336.82|338.84|336.84|338.81|336.81|14
1726076480000|2024-09-11 17:41:20|338.83|336.83|338.78|336.78|338.85|336.85|338.78|336.78|11
1726076490000|2024-09-11 17:41:30|338.77|336.77|338.83|336.83|338.83|336.83|338.77|336.77|21
1726076500000|2024-09-11 17:41:40|338.84|336.84|338.84|336.84|338.84|336.84|338.83|336.83|7
1726076510000|2024-09-11 17:41:50|338.85|336.85|338.88|336.88|338.88|336.88|338.85|336.85|5
1726076520000|2024-09-11 17:42:00|338.86|336.86|339|337|339|337|338.86|336.86|4
1726076540000|2024-09-11 17:42:20|339.05|337.05|339.4|337.4|339.4|337.4|339.05|337.05|8
1726076550000|2024-09-11 17:42:30|339.41|337.41|339.81|337.81|339.86|337.86|339.41|337.41|10
1726076560000|2024-09-11 17:42:40|339.84|337.84|339.68|337.68|339.84|337.84|339.66|337.66|22
1726076570000|2024-09-11 17:42:50|339.67|337.67|339.53|337.53|339.73|337.73|339.53|337.53|22
1726076580000|2024-09-11 17:43:00|339.54|337.54|339.59|337.59|339.61|337.61|339.54|337.54|16
1726076590000|2024-09-11 17:43:10|339.58|337.58|339.71|337.71|339.72|337.72|339.57|337.57|18
1726076600000|2024-09-11 17:43:20|339.7|337.7|339.23|337.23|339.72|337.72|339.21|337.21|22
1726076610000|2024-09-11 17:43:30|339.2|337.2|339.31|337.31|339.31|337.31|339.04|337.04|18
1726076620000|2024-09-11 17:43:40|339.32|337.32|339.38|337.38|339.41|337.41|339.31|337.31|19
1726076630000|2024-09-11 17:43:50|339.37|337.37|339.33|337.33|339.4|337.4|339.32|337.32|18
1726076640000|2024-09-11 17:44:00|339.35|337.35|339.44|337.44|339.44|337.44|339.35|337.35|10
1726076650000|2024-09-11 17:44:10|339.48|337.48|339.55|337.55|339.68|337.68|339.48|337.48|24
1726076660000|2024-09-11 17:44:20|339.56|337.56|339.75|337.75|339.75|337.75|339.56|337.56|7
1726076670000|2024-09-11 17:44:30|339.77|337.77|339.81|337.81|339.81|337.81|339.74|337.74|15
1726076680000|2024-09-11 17:44:40|339.85|337.85|339.99|337.99|339.99|337.99|339.85|337.85|7
1726076690000|2024-09-11 17:44:50|340.02|338.02|340.13|338.13|340.22|338.22|339.98|337.98|12
1726076700000|2024-09-11 17:45:00|340.14|338.14|340.22|338.22|340.24|338.24|340.13|338.13|11
1726076710000|2024-09-11 17:45:10|340.18|338.18|340.23|338.23|340.26|338.26|340.14|338.14|11
1726076720000|2024-09-11 17:45:20|340.22|338.22|340.23|338.23|340.23|338.23|340.17|338.17|7
1726076730000|2024-09-11 17:45:30|340.25|338.25|340.22|338.22|340.25|338.25|340.22|338.22|2
1726076740000|2024-09-11 17:45:40|340.15|338.15|340.16|338.16|340.22|338.22|340.15|338.15|22
1726076750000|2024-09-11 17:45:50|340.17|338.17|340.28|338.28|340.28|338.28|340.16|338.16|10
1726076760000|2024-09-11 17:46:00|340.39|338.39|340.76|338.76|340.76|338.76|340.39|338.39|12
1726076770000|2024-09-11 17:46:10|340.77|338.77|340.77|338.77|340.77|338.77|340.71|338.71|12
1726076780000|2024-09-11 17:46:20|340.73|338.73|340.89|338.89|340.89|338.89|340.71|338.71|11
1726076790000|2024-09-11 17:46:30|340.98|338.98|341.14|339.14|341.35|339.35|340.95|338.95|23
1726076800000|2024-09-11 17:46:40|341.11|339.11|341.15|339.15|341.17|339.17|341.08|339.08|18
1726076810000|2024-09-11 17:46:50|341.18|339.18|341.26|339.26|341.28|339.28|341.18|339.18|16
1726076820000|2024-09-11 17:47:00|341.24|339.24|341.31|339.31|341.34|339.34|341.23|339.23|12
1726076830000|2024-09-11 17:47:10|341.24|339.24|341.11|339.11|341.25|339.25|341.07|339.07|23
1726076840000|2024-09-11 17:47:20|341.12|339.12|341.35|339.35|341.35|339.35|341.12|339.12|15
1726076850000|2024-09-11 17:47:30|341.43|339.43|341.33|339.33|341.43|339.43|341.31|339.31|14
1726076860000|2024-09-11 17:47:40|341.31|339.31|341.52|339.52|341.53|339.53|341.3|339.3|15
1726076870000|2024-09-11 17:47:50|341.48|339.48|341.48|339.48|341.48|339.48|341.42|339.42|16
1726076880000|2024-09-11 17:48:00|341.47|339.47|341.31|339.31|341.51|339.51|341.31|339.31|25
1726076890000|2024-09-11 17:48:10|341.3|339.3|341.62|339.62|341.62|339.62|341.3|339.3|10
1726076900000|2024-09-11 17:48:20|341.67|339.67|341.73|339.73|341.73|339.73|341.67|339.67|6
1726076910000|2024-09-11 17:48:30|341.69|339.69|341.52|339.52|341.72|339.72|341.51|339.51|15
1726076920000|2024-09-11 17:48:40|341.53|339.53|341.42|339.42|341.53|339.53|341.38|339.38|18
1726076930000|2024-09-11 17:48:50|341.43|339.43|341.72|339.72|341.72|339.72|341.43|339.43|11
1726076940000|2024-09-11 17:49:00|341.73|339.73|342.13|340.13|342.14|340.14|341.73|339.73|18
1726076950000|2024-09-11 17:49:10|342.08|340.08|341.73|339.73|342.08|340.08|341.73|339.73|12
1726076960000|2024-09-11 17:49:20|341.65|339.65|341.64|339.64|341.65|339.65|341.47|339.47|23
1726076970000|2024-09-11 17:49:30|341.68|339.68|341.78|339.78|341.84|339.84|341.63|339.63|18
1726076980000|2024-09-11 17:49:40|341.81|339.81|342.11|340.11|342.12|340.12|341.77|339.77|16
1726076990000|2024-09-11 17:49:50|342.12|340.12|342.09|340.09|342.14|340.14|342.09|340.09|10
1726077000000|2024-09-11 17:50:00|342.1|340.1|342.14|340.14|342.14|340.14|342.03|340.03|15
1726077010000|2024-09-11 17:50:10|342.16|340.16|342.25|340.25|342.31|340.31|342.14|340.14|14
1726077020000|2024-09-11 17:50:20|342.24|340.24|342.72|340.72|342.72|340.72|342.24|340.24|13
1726077030000|2024-09-11 17:50:30|342.74|340.74|342.63|340.63|342.74|340.74|342.63|340.63|6
1726077040000|2024-09-11 17:50:40|342.68|340.68|342.55|340.55|342.68|340.68|342.55|340.55|18
1726077050000|2024-09-11 17:50:50|342.64|340.64|342.55|340.55|342.64|340.64|342.55|340.55|13
1726077060000|2024-09-11 17:51:00|342.58|340.58|342.68|340.68|342.68|340.68|342.58|340.58|15
1726077070000|2024-09-11 17:51:10|342.66|340.66|342.59|340.59|342.68|340.68|342.59|340.59|13
1726077080000|2024-09-11 17:51:20|342.63|340.63|342.75|340.75|342.79|340.79|342.39|340.39|19
1726077090000|2024-09-11 17:51:30|342.76|340.76|342.98|340.98|342.98|340.98|342.75|340.75|20
1726077100000|2024-09-11 17:51:40|342.97|340.97|342.88|340.88|343|341|342.53|340.53|18
1726077110000|2024-09-11 17:51:50|342.87|340.87|342.98|340.98|343.01|341.01|342.81|340.81|20
1726077120000|2024-09-11 17:52:00|343.02|341.02|342.85|340.85|343.02|341.02|342.85|340.85|16
1726077130000|2024-09-11 17:52:10|342.57|340.57|342.93|340.93|342.93|340.93|342.55|340.55|21
1726077140000|2024-09-11 17:52:20|342.92|340.92|342.96|340.96|343|341|342.78|340.78|24
1726077150000|2024-09-11 17:52:30|343.02|341.02|343.03|341.03|343.09|341.09|342.89|340.89|16
1726077160000|2024-09-11 17:52:40|343.06|341.06|343.2|341.2|343.22|341.22|343.03|341.03|9
1726077170000|2024-09-11 17:52:50|343.22|341.22|343.05|341.05|343.24|341.24|343.05|341.05|23
1726077180000|2024-09-11 17:53:00|343.09|341.09|343.21|341.21|343.26|341.26|343.09|341.09|22
1726077190000|2024-09-11 17:53:10|343.19|341.19|343.39|341.39|343.41|341.41|343.19|341.19|16
1726077200000|2024-09-11 17:53:20|343.4|341.4|343.46|341.46|343.57|341.57|343.27|341.27|18
1726077210000|2024-09-11 17:53:30|343.43|341.43|343.55|341.55|343.56|341.56|343.43|341.43|15
1726077220000|2024-09-11 17:53:40|343.54|341.54|343.51|341.51|343.56|341.56|343.49|341.49|9
1726077230000|2024-09-11 17:53:50|343.5|341.5|343.54|341.54|343.55|341.55|343.5|341.5|8
1726077240000|2024-09-11 17:54:00|343.5|341.5|343.52|341.52|343.53|341.53|343.5|341.5|4
1726077250000|2024-09-11 17:54:10|343.54|341.54|343.47|341.47|343.66|341.66|343.45|341.45|25
1726077260000|2024-09-11 17:54:20|343.51|341.51|343.44|341.44|343.53|341.53|343.28|341.28|27
1726077270000|2024-09-11 17:54:30|343.53|341.53|343.72|341.72|343.73|341.73|343.53|341.53|12
1726077280000|2024-09-11 17:54:40|343.73|341.73|343.71|341.71|343.81|341.81|343.65|341.65|21
1726077290000|2024-09-11 17:54:50|343.75|341.75|343.64|341.64|343.82|341.82|343.61|341.61|16
1726077300000|2024-09-11 17:55:00|343.65|341.65|343.92|341.92|343.92|341.92|343.63|341.63|17
1726077310000|2024-09-11 17:55:10|343.93|341.93|343.93|341.93|343.94|341.94|343.89|341.89|19
1726077320000|2024-09-11 17:55:20|343.92|341.92|343.13|341.13|343.94|341.94|343.13|341.13|28
1726077330000|2024-09-11 17:55:30|343.22|341.22|343.12|341.12|343.22|341.22|342.94|340.94|21
1726077340000|2024-09-11 17:55:40|343.17|341.17|343.15|341.15|343.19|341.19|343.07|341.07|18
1726077350000|2024-09-11 17:55:50|343.25|341.25|343.14|341.14|343.33|341.33|343.13|341.13|11
1726077360000|2024-09-11 17:56:00|343.13|341.13|343.11|341.11|343.13|341.13|342.95|340.95|27
1726077370000|2024-09-11 17:56:10|343.13|341.13|343.03|341.03|343.13|341.13|342.94|340.94|21
1726077380000|2024-09-11 17:56:20|343.01|341.01|343.01|341.01|343.02|341.02|342.91|340.91|13
1726077390000|2024-09-11 17:56:30|343|341|343.27|341.27|343.3|341.3|343|341|12
1726077400000|2024-09-11 17:56:40|343.28|341.28|343.49|341.49|343.49|341.49|343.26|341.26|25
1726077410000|2024-09-11 17:56:50|343.51|341.51|343.88|341.88|343.89|341.89|343.51|341.51|16
1726077420000|2024-09-11 17:57:00|343.89|341.89|343.87|341.87|343.91|341.91|343.63|341.63|18
1726077430000|2024-09-11 17:57:10|343.88|341.88|343.95|341.95|343.95|341.95|343.88|341.88|14
1726077440000|2024-09-11 17:57:20|343.94|341.94|344.04|342.04|344.04|342.04|343.9|341.9|14
1726077450000|2024-09-11 17:57:30|344.05|342.05|344.26|342.26|344.35|342.35|344.05|342.05|19
1726077460000|2024-09-11 17:57:40|344.29|342.29|344.04|342.04|344.29|342.29|344.02|342.02|28
1726077470000|2024-09-11 17:57:50|344.05|342.05|343.62|341.62|344.08|342.08|343.59|341.59|29
1726077480000|2024-09-11 17:58:00|343.6|341.6|343.65|341.65|343.69|341.69|343.5|341.5|23
1726077490000|2024-09-11 17:58:10|343.63|341.63|343.9|341.9|343.92|341.92|343.57|341.57|24
1726077500000|2024-09-11 17:58:20|343.93|341.93|344.23|342.23|344.28|342.28|343.93|341.93|15
1726077510000|2024-09-11 17:58:30|344.18|342.18|343.97|341.97|344.18|342.18|343.95|341.95|24
1726077520000|2024-09-11 17:58:40|343.95|341.95|343.92|341.92|343.95|341.95|343.81|341.81|16
1726077530000|2024-09-11 17:58:50|343.91|341.91|343.49|341.49|343.92|341.92|343.49|341.49|20
1726077540000|2024-09-11 17:59:00|343.36|341.36|342.78|340.78|343.36|341.36|342.34|340.34|33
1726077550000|2024-09-11 17:59:10|342.77|340.77|342.31|340.31|342.77|340.77|342.18|340.18|32
1726077560000|2024-09-11 17:59:20|342.32|340.32|342.12|340.12|342.39|340.39|342.12|340.12|23
1726077570000|2024-09-11 17:59:30|342.13|340.13|342.53|340.53|342.53|340.53|342.05|340.05|25
1726077580000|2024-09-11 17:59:40|342.52|340.52|342.81|340.81|342.81|340.81|342.51|340.51|17
1726077590000|2024-09-11 17:59:50|342.8|340.8|342.78|340.78|342.83|340.83|342.77|340.77|12
1726077600000|2024-09-11 18:00:00|342.79|340.79|342.88|340.88|342.88|340.88|342.74|340.74|16
1726077610000|2024-09-11 18:00:10|343|341|343.21|341.21|343.23|341.23|342.98|340.98|23
1726077620000|2024-09-11 18:00:20|343.26|341.26|343.51|341.51|343.51|341.51|343.21|341.21|15
1726077630000|2024-09-11 18:00:30|343.52|341.52|343.55|341.55|343.68|341.68|343.5|341.5|18
1726077640000|2024-09-11 18:00:40|343.54|341.54|343.43|341.43|343.55|341.55|343.34|341.34|24
1726077650000|2024-09-11 18:00:50|343.45|341.45|343.66|341.66|343.66|341.66|343.43|341.43|26
1726077660000|2024-09-11 18:01:00|343.67|341.67|343.54|341.54|343.68|341.68|343.54|341.54|14
1726077670000|2024-09-11 18:01:10|343.57|341.57|343.14|341.14|343.67|341.67|343.14|341.14|23
1726077680000|2024-09-11 18:01:20|343.1|341.1|342.94|340.94|343.19|341.19|342.93|340.93|19
1726077690000|2024-09-11 18:01:30|342.93|340.93|342.99|340.99|343.07|341.07|342.69|340.69|24
1726077700000|2024-09-11 18:01:40|343.05|341.05|343.13|341.13|343.13|341.13|342.87|340.87|21
1726077710000|2024-09-11 18:01:50|343.12|341.12|343.14|341.14|343.14|341.14|343.08|341.08|22
1726077720000|2024-09-11 18:02:00|343.09|341.09|342.43|340.43|343.1|341.1|342.43|340.43|21
1726077730000|2024-09-11 18:02:10|342.44|340.44|342.48|340.48|342.54|340.54|342.43|340.43|14
1726077740000|2024-09-11 18:02:20|342.46|340.46|342.75|340.75|342.75|340.75|342.43|340.43|21
1726077750000|2024-09-11 18:02:30|342.73|340.73|342.43|340.43|342.75|340.75|342.43|340.43|16
1726077760000|2024-09-11 18:02:40|342.46|340.46|342.48|340.48|342.49|340.49|342.43|340.43|18
1726077770000|2024-09-11 18:02:50|342.47|340.47|342.46|340.46|342.49|340.49|342.44|340.44|9
1726077780000|2024-09-11 18:03:00|342.45|340.45|342.43|340.43|342.45|340.45|342.37|340.37|17
1726077790000|2024-09-11 18:03:10|342.44|340.44|342.45|340.45|342.52|340.52|342.43|340.43|15
1726077800000|2024-09-11 18:03:20|342.44|340.44|342.49|340.49|342.52|340.52|342.43|340.43|12
1726077810000|2024-09-11 18:03:30|342.48|340.48|342.34|340.34|342.5|340.5|342.32|340.32|15
1726077820000|2024-09-11 18:03:40|342.35|340.35|342.53|340.53|342.54|340.54|342.34|340.34|20
1726077830000|2024-09-11 18:03:50|342.51|340.51|342.77|340.77|342.78|340.78|342.51|340.51|20
1726077840000|2024-09-11 18:04:00|342.76|340.76|343.39|341.39|343.44|341.44|342.76|340.76|19
1726077850000|2024-09-11 18:04:10|343.29|341.29|343.46|341.46|343.49|341.49|343.29|341.29|12
1726077860000|2024-09-11 18:04:20|343.44|341.44|343.44|341.44|343.44|341.44|343.39|341.39|6
1726077870000|2024-09-11 18:04:30|343.55|341.55|343.65|341.65|343.66|341.66|343.55|341.55|12
1726077880000|2024-09-11 18:04:40|343.66|341.66|343.45|341.45|343.7|341.7|343.42|341.42|19
1726077890000|2024-09-11 18:04:50|343.46|341.46|343.47|341.47|343.5|341.5|343.41|341.41|16
1726077900000|2024-09-11 18:05:00|343.46|341.46|343.07|341.07|343.46|341.46|343.07|341.07|21
1726077910000|2024-09-11 18:05:10|343.06|341.06|342.91|340.91|343.07|341.07|342.91|340.91|11
1726077920000|2024-09-11 18:05:20|342.92|340.92|342.91|340.91|342.92|340.92|342.88|340.88|13
1726077930000|2024-09-11 18:05:30|342.92|340.92|343.34|341.34|343.39|341.39|342.91|340.91|13
1726077940000|2024-09-11 18:05:40|343.35|341.35|343.36|341.36|343.39|341.39|343.33|341.33|10
1726077950000|2024-09-11 18:05:50|343.34|341.34|343.38|341.38|343.38|341.38|343.34|341.34|6
1726077960000|2024-09-11 18:06:00|343.39|341.39|343.4|341.4|343.41|341.41|343.34|341.34|17
1726077970000|2024-09-11 18:06:10|343.37|341.37|343.4|341.4|343.41|341.41|343.37|341.37|22
1726077980000|2024-09-11 18:06:20|343.41|341.41|343.51|341.51|343.51|341.51|343.41|341.41|15
1726077990000|2024-09-11 18:06:30|343.52|341.52|343.61|341.61|343.63|341.63|343.51|341.51|15
1726078000000|2024-09-11 18:06:40|343.6|341.6|343.67|341.67|343.67|341.67|343.6|341.6|10
1726078010000|2024-09-11 18:06:50|343.7|341.7|343.8|341.8|343.8|341.8|343.65|341.65|17
1726078020000|2024-09-11 18:07:00|343.81|341.81|343.47|341.47|343.85|341.85|343.26|341.26|25
1726078030000|2024-09-11 18:07:10|343.46|341.46|343.68|341.68|343.7|341.7|343.44|341.44|22
1726078040000|2024-09-11 18:07:20|343.72|341.72|343.76|341.76|343.78|341.78|343.7|341.7|14
1726078050000|2024-09-11 18:07:30|343.78|341.78|343.81|341.81|343.81|341.81|343.75|341.75|11
1726078060000|2024-09-11 18:07:40|343.82|341.82|343.79|341.79|343.82|341.82|343.78|341.78|10
1726078070000|2024-09-11 18:07:50|343.77|341.77|343.6|341.6|343.79|341.79|343.56|341.56|17
1726078080000|2024-09-11 18:08:00|343.56|341.56|343.59|341.59|343.61|341.61|343.33|341.33|29
1726078090000|2024-09-11 18:08:10|343.62|341.62|343.75|341.75|343.76|341.76|343.62|341.62|13
1726078100000|2024-09-11 18:08:20|343.73|341.73|343.81|341.81|343.86|341.86|343.66|341.66|23
1726078110000|2024-09-11 18:08:30|343.79|341.79|343.75|341.75|343.81|341.81|343.71|341.71|13
1726078120000|2024-09-11 18:08:40|343.76|341.76|344.1|342.1|344.1|342.1|343.75|341.75|11
1726078130000|2024-09-11 18:08:50|344.12|342.12|344.01|342.01|344.12|342.12|343.99|341.99|17
1726078140000|2024-09-11 18:09:00|344|342|344.22|342.22|344.24|342.24|343.98|341.98|14
1726078150000|2024-09-11 18:09:10|344.2|342.2|344.44|342.44|344.48|342.48|344.18|342.18|21
1726078160000|2024-09-11 18:09:20|344.42|342.42|344.01|342.01|344.46|342.46|343.96|341.96|26
1726078170000|2024-09-11 18:09:30|344|342|344.43|342.43|344.43|342.43|343.96|341.96|18
1726078180000|2024-09-11 18:09:40|344.44|342.44|344.42|342.42|344.46|342.46|344.32|342.32|21
1726078190000|2024-09-11 18:09:50|344.44|342.44|344.1|342.1|344.54|342.54|344.03|342.03|19
1726078200000|2024-09-11 18:10:00|344.11|342.11|344.41|342.41|344.41|342.41|344.1|342.1|17
1726078210000|2024-09-11 18:10:10|344.44|342.44|344.69|342.69|344.82|342.82|344.42|342.42|23
1726078220000|2024-09-11 18:10:20|344.74|342.74|344.6|342.6|344.83|342.83|344.6|342.6|21
1726078230000|2024-09-11 18:10:30|344.62|342.62|344.66|342.66|344.66|342.66|344.6|342.6|11
1726078240000|2024-09-11 18:10:40|344.65|342.65|344.42|342.42|344.66|342.66|344.42|342.42|19
1726078250000|2024-09-11 18:10:50|344.45|342.45|344.22|342.22|344.46|342.46|344.21|342.21|23
1726078260000|2024-09-11 18:11:00|344.23|342.23|344.05|342.05|344.28|342.28|344.05|342.05|23
1726078270000|2024-09-11 18:11:10|344.04|342.04|344.15|342.15|344.17|342.17|344.03|342.03|19
1726078280000|2024-09-11 18:11:20|344.2|342.2|344.23|342.23|344.25|342.25|344.2|342.2|8
1726078290000|2024-09-11 18:11:30|344.22|342.22|344.01|342.01|344.22|342.22|343.9|341.9|10
1726078300000|2024-09-11 18:11:40|344.03|342.03|344.03|342.03|344.05|342.05|343.99|341.99|18
1726078310000|2024-09-11 18:11:50|344.04|342.04|344.01|342.01|344.04|342.04|344.01|342.01|6
1726078320000|2024-09-11 18:12:00|344|342|343.86|341.86|344|342|343.84|341.84|15
1726078330000|2024-09-11 18:12:10|343.87|341.87|344.11|342.11|344.11|342.11|343.87|341.87|13
1726078340000|2024-09-11 18:12:20|344.12|342.12|344.18|342.18|344.28|342.28|344.12|342.12|16
1726078350000|2024-09-11 18:12:30|344.17|342.17|344.08|342.08|344.17|342.17|344.07|342.07|11
1726078360000|2024-09-11 18:12:40|344.11|342.11|344.33|342.33|344.34|342.34|344.06|342.06|20
1726078370000|2024-09-11 18:12:50|344.34|342.34|344.48|342.48|344.48|342.48|344.34|342.34|6
1726078380000|2024-09-11 18:13:00|344.46|342.46|344.32|342.32|344.48|342.48|344.32|342.32|15
1726078390000|2024-09-11 18:13:10|344.31|342.31|343.97|341.97|344.32|342.32|343.95|341.95|8
1726078400000|2024-09-11 18:13:20|344|342|344.19|342.19|344.24|342.24|344|342|15
1726078410000|2024-09-11 18:13:30|344.21|342.21|344.21|342.21|344.23|342.23|344.2|342.2|11
1726078420000|2024-09-11 18:13:40|344.22|342.22|343.99|341.99|344.24|342.24|343.99|341.99|21
1726078430000|2024-09-11 18:13:50|344|342|343.87|341.87|344.02|342.02|343.85|341.85|17
1726078440000|2024-09-11 18:14:00|343.89|341.89|343.94|341.94|343.95|341.95|343.89|341.89|20
1726078450000|2024-09-11 18:14:10|343.95|341.95|343.93|341.93|343.95|341.95|343.91|341.91|15
1726078460000|2024-09-11 18:14:20|343.94|341.94|344.05|342.05|344.07|342.07|343.94|341.94|16
1726078470000|2024-09-11 18:14:30|344.04|342.04|343.91|341.91|344.04|342.04|343.91|341.91|12
1726078480000|2024-09-11 18:14:40|343.85|341.85|343.75|341.75|343.85|341.85|343.75|341.75|10
1726078490000|2024-09-11 18:14:50|343.77|341.77|344.16|342.16|344.16|342.16|343.77|341.77|18
1726078500000|2024-09-11 18:15:00|344.19|342.19|344.04|342.04|344.32|342.32|343.74|341.74|26
1726078510000|2024-09-11 18:15:10|344.03|342.03|344.52|342.52|344.54|342.54|344|342|29
1726078520000|2024-09-11 18:15:20|344.51|342.51|344.45|342.45|344.6|342.6|344.45|342.45|26
1726078530000|2024-09-11 18:15:30|344.38|342.38|344.32|342.32|344.44|342.44|344.26|342.26|20
1726078540000|2024-09-11 18:15:40|344.3|342.3|344.45|342.45|344.5|342.5|344.3|342.3|29
1726078550000|2024-09-11 18:15:50|344.41|342.41|344.42|342.42|344.51|342.51|344.37|342.37|23
1726078560000|2024-09-11 18:16:00|344.4|342.4|344.39|342.39|344.45|342.45|344.28|342.28|28
1726078570000|2024-09-11 18:16:10|344.36|342.36|344.53|342.53|344.54|342.54|344.34|342.34|25
1726078580000|2024-09-11 18:16:20|344.54|342.54|344.51|342.51|344.57|342.57|344.51|342.51|20
1726078590000|2024-09-11 18:16:30|344.49|342.49|344.5|342.5|344.54|342.54|344.44|342.44|21
1726078600000|2024-09-11 18:16:40|344.51|342.51|344.5|342.5|344.51|342.51|344.45|342.45|13
1726078610000|2024-09-11 18:16:50|344.48|342.48|344.47|342.47|344.48|342.48|343.95|341.95|28
1726078620000|2024-09-11 18:17:00|344.49|342.49|344.44|342.44|344.53|342.53|344.31|342.31|20
1726078630000|2024-09-11 18:17:10|344.45|342.45|344.47|342.47|344.47|342.47|344.44|342.44|19
1726078640000|2024-09-11 18:17:20|344.45|342.45|344.45|342.45|344.46|342.46|344.44|342.44|4
1726078650000|2024-09-11 18:17:30|344.46|342.46|343.97|341.97|344.46|342.46|343.96|341.96|21
1726078660000|2024-09-11 18:17:40|344|342|344.12|342.12|344.12|342.12|344|342|7
1726078670000|2024-09-11 18:17:50|344.18|342.18|344.05|342.05|344.25|342.25|344.05|342.05|24
1726078680000|2024-09-11 18:18:00|344.06|342.06|344.13|342.13|344.23|342.23|344.04|342.04|20
1726078690000|2024-09-11 18:18:10|344.14|342.14|344.23|342.23|344.23|342.23|344.09|342.09|22
1726078700000|2024-09-11 18:18:20|344.27|342.27|344.12|342.12|344.33|342.33|344.12|342.12|22
1726078710000|2024-09-11 18:18:30|344.13|342.13|344.22|342.22|344.26|342.26|344.09|342.09|18
1726078720000|2024-09-11 18:18:40|344.23|342.23|344.14|342.14|344.24|342.24|344.07|342.07|17
1726078730000|2024-09-11 18:18:50|344.11|342.11|344.14|342.14|344.22|342.22|344.1|342.1|18
1726078740000|2024-09-11 18:19:00|344.12|342.12|344.12|342.12|344.14|342.14|343.84|341.84|26
1726078750000|2024-09-11 18:19:10|344.11|342.11|344.11|342.11|344.14|342.14|344.03|342.03|31
1726078760000|2024-09-11 18:19:20|344.1|342.1|344.05|342.05|344.1|342.1|344.01|342.01|18
1726078770000|2024-09-11 18:19:30|344.04|342.04|344.12|342.12|344.13|342.13|344.02|342.02|25
1726078780000|2024-09-11 18:19:40|344.09|342.09|344.07|342.07|344.12|342.12|344.07|342.07|10
1726078790000|2024-09-11 18:19:50|344.05|342.05|344.03|342.03|344.05|342.05|344.01|342.01|17
1726078800000|2024-09-11 18:20:00|344.04|342.04|344.03|342.03|344.07|342.07|344.02|342.02|16
1726078810000|2024-09-11 18:20:10|344.1|342.1|344.11|342.11|344.13|342.13|344.09|342.09|12
1726078820000|2024-09-11 18:20:20|344.12|342.12|344.01|342.01|344.27|342.27|343.94|341.94|24
1726078830000|2024-09-11 18:20:30|344.04|342.04|343.93|341.93|344.07|342.07|343.92|341.92|22
1726078840000|2024-09-11 18:20:40|343.91|341.91|343.69|341.69|343.91|341.91|343.65|341.65|19
1726078850000|2024-09-11 18:20:50|343.68|341.68|343.59|341.59|343.71|341.71|343.58|341.58|17
1726078860000|2024-09-11 18:21:00|343.57|341.57|343.54|341.54|343.8|341.8|343.54|341.54|24
1726078870000|2024-09-11 18:21:10|343.52|341.52|343.36|341.36|343.62|341.62|343.36|341.36|21
1726078880000|2024-09-11 18:21:20|343.37|341.37|343.32|341.32|343.4|341.4|343.31|341.31|15
1726078890000|2024-09-11 18:21:30|343.35|341.35|343.45|341.45|343.45|341.45|343.21|341.21|15
1726078900000|2024-09-11 18:21:40|343.4|341.4|343.62|341.62|343.64|341.64|343.4|341.4|14
1726078910000|2024-09-11 18:21:50|343.63|341.63|343.67|341.67|343.69|341.69|343.61|341.61|23
1726078920000|2024-09-11 18:22:00|343.65|341.65|343.56|341.56|343.68|341.68|343.52|341.52|26
1726078930000|2024-09-11 18:22:10|343.59|341.59|343.51|341.51|343.6|341.6|343.5|341.5|15
1726078940000|2024-09-11 18:22:20|343.52|341.52|343.67|341.67|343.7|341.7|343.46|341.46|21
1726078950000|2024-09-11 18:22:30|343.69|341.69|343.72|341.72|343.73|341.73|343.68|341.68|22
1726078960000|2024-09-11 18:22:40|343.71|341.71|343.84|341.84|343.84|341.84|343.69|341.69|17
1726078970000|2024-09-11 18:22:50|343.83|341.83|343.8|341.8|343.84|341.84|343.78|341.78|9
1726078980000|2024-09-11 18:23:00|343.79|341.79|343.57|341.57|343.83|341.83|343.57|341.57|20
1726078990000|2024-09-11 18:23:10|343.58|341.58|343.66|341.66|343.66|341.66|343.55|341.55|15
1726079000000|2024-09-11 18:23:20|343.65|341.65|343.65|341.65|343.65|341.65|343.65|341.65|1
1726079010000|2024-09-11 18:23:30|343.64|341.64|343.54|341.54|343.64|341.64|343.54|341.54|6
1726079020000|2024-09-11 18:23:40|343.5|341.5|343.47|341.47|343.5|341.5|343.42|341.42|18
1726079030000|2024-09-11 18:23:50|343.44|341.44|343.43|341.43|343.45|341.45|343.41|341.41|12
1726079040000|2024-09-11 18:24:00|343.42|341.42|343.41|341.41|343.44|341.44|343.4|341.4|10
1726079050000|2024-09-11 18:24:10|343.39|341.39|343.42|341.42|343.42|341.42|343.39|341.39|3
1726079060000|2024-09-11 18:24:20|343.4|341.4|343.37|341.37|343.4|341.4|343.34|341.34|10
1726079070000|2024-09-11 18:24:30|343.38|341.38|343.35|341.35|343.38|341.38|343.33|341.33|9
1726079080000|2024-09-11 18:24:40|343.34|341.34|343.31|341.31|343.36|341.36|343.28|341.28|14
1726079090000|2024-09-11 18:24:50|343.3|341.3|343.19|341.19|343.3|341.3|343.13|341.13|12
1726079100000|2024-09-11 18:25:00|343.16|341.16|343.15|341.15|343.19|341.19|343.13|341.13|11
1726079110000|2024-09-11 18:25:10|343.02|341.02|343.03|341.03|343.03|341.03|342.95|340.95|12
1726079120000|2024-09-11 18:25:20|343.1|341.1|343.44|341.44|343.44|341.44|343.1|341.1|8
1726079130000|2024-09-11 18:25:30|343.42|341.42|343.38|341.38|343.43|341.43|343.38|341.38|8
1726079140000|2024-09-11 18:25:40|343.37|341.37|343.43|341.43|343.44|341.44|343.36|341.36|14
1726079150000|2024-09-11 18:25:50|343.44|341.44|343.44|341.44|343.46|341.46|343.44|341.44|17
1726079160000|2024-09-11 18:26:00|343.45|341.45|343.5|341.5|343.53|341.53|343.45|341.45|12
1726079170000|2024-09-11 18:26:10|343.51|341.51|343.48|341.48|343.53|341.53|343.48|341.48|8
1726079180000|2024-09-11 18:26:20|343.46|341.46|343.35|341.35|343.46|341.46|343.33|341.33|8
1726079190000|2024-09-11 18:26:30|343.34|341.34|343.35|341.35|343.35|341.35|343.33|341.33|10
1726079200000|2024-09-11 18:26:40|343.34|341.34|343.32|341.32|343.34|341.34|343.32|341.32|5
1726079210000|2024-09-11 18:26:50|343.21|341.21|342.99|340.99|343.21|341.21|342.99|340.99|13
1726079220000|2024-09-11 18:27:00|342.97|340.97|342.79|340.79|342.99|340.99|342.78|340.78|15
1726079230000|2024-09-11 18:27:10|342.8|340.8|342.64|340.64|342.8|340.8|342.64|340.64|17
1726079240000|2024-09-11 18:27:20|342.65|340.65|342.63|340.63|342.65|340.65|342.59|340.59|8
1726079250000|2024-09-11 18:27:30|342.62|340.62|343.13|341.13|343.13|341.13|342.59|340.59|16
1726079260000|2024-09-11 18:27:40|343.14|341.14|343.08|341.08|343.16|341.16|343.04|341.04|8
1726079270000|2024-09-11 18:27:50|343.07|341.07|342.99|340.99|343.08|341.08|342.95|340.95|19
1726079280000|2024-09-11 18:28:00|342.97|340.97|342.95|340.95|342.97|340.97|342.89|340.89|19
1726079290000|2024-09-11 18:28:10|342.97|340.97|343.02|341.02|343.02|341.02|342.92|340.92|15
1726079300000|2024-09-11 18:28:20|343.03|341.03|343.05|341.05|343.09|341.09|343.03|341.03|16
1726079310000|2024-09-11 18:28:30|343.06|341.06|343.05|341.05|343.06|341.06|343.04|341.04|9
1726079320000|2024-09-11 18:28:40|343.04|341.04|342.91|340.91|343.05|341.05|342.86|340.86|15
1726079330000|2024-09-11 18:28:50|342.9|340.9|342.89|340.89|342.91|340.91|342.87|340.87|12
1726079340000|2024-09-11 18:29:00|342.9|340.9|342.89|340.89|342.91|340.91|342.89|340.89|11
1726079350000|2024-09-11 18:29:10|342.9|340.9|342.86|340.86|342.9|340.9|342.78|340.78|16
1726079360000|2024-09-11 18:29:20|342.85|340.85|342.85|340.85|342.87|340.87|342.85|340.85|17
1726079370000|2024-09-11 18:29:30|342.84|340.84|342.84|340.84|342.86|340.86|342.83|340.83|12
1726079380000|2024-09-11 18:29:40|342.85|340.85|342.87|340.87|342.87|340.87|342.82|340.82|11
1726079390000|2024-09-11 18:29:50|342.9|340.9|342.89|340.89|342.92|340.92|342.89|340.89|8
1726079400000|2024-09-11 18:30:00|342.87|340.87|342.87|340.87|343.04|341.04|342.68|340.68|27
1726079410000|2024-09-11 18:30:10|342.9|340.9|342.7|340.7|342.94|340.94|342.67|340.67|22
1726079420000|2024-09-11 18:30:20|342.58|340.58|342.67|340.67|342.67|340.67|342.41|340.41|17
1726079430000|2024-09-11 18:30:30|342.68|340.68|342.82|340.82|342.88|340.88|342.68|340.68|19
1726079440000|2024-09-11 18:30:40|342.83|340.83|342.65|340.65|342.83|340.83|342.65|340.65|16
1726079450000|2024-09-11 18:30:50|342.66|340.66|342.59|340.59|342.66|340.66|342.59|340.59|3
1726079460000|2024-09-11 18:31:00|342.58|340.58|342.67|340.67|342.71|340.71|342.54|340.54|14
1726079470000|2024-09-11 18:31:10|342.66|340.66|342.52|340.52|342.66|340.66|342.52|340.52|10
1726079480000|2024-09-11 18:31:20|342.51|340.51|342.52|340.52|342.54|340.54|342.49|340.49|18
1726079490000|2024-09-11 18:31:30|342.53|340.53|342.52|340.52|342.73|340.73|342.52|340.52|21
1726079500000|2024-09-11 18:31:40|342.53|340.53|342.69|340.69|342.69|340.69|342.53|340.53|20
1726079510000|2024-09-11 18:31:50|342.75|340.75|342.76|340.76|342.78|340.78|342.72|340.72|16
1726079520000|2024-09-11 18:32:00|342.77|340.77|342.77|340.77|342.78|340.78|342.75|340.75|11
1726079530000|2024-09-11 18:32:10|342.76|340.76|342.74|340.74|342.77|340.77|342.71|340.71|12
1726079540000|2024-09-11 18:32:20|342.75|340.75|342.57|340.57|342.75|340.75|342.56|340.56|9
1726079550000|2024-09-11 18:32:30|342.56|340.56|342.58|340.58|342.59|340.59|342.56|340.56|16
1726079560000|2024-09-11 18:32:40|342.61|340.61|342.44|340.44|342.63|340.63|342.44|340.44|6
1726079570000|2024-09-11 18:32:50|342.41|340.41|342.34|340.34|342.41|340.41|342.32|340.32|13
1726079580000|2024-09-11 18:33:00|342.35|340.35|342.2|340.2|342.35|340.35|342.15|340.15|19
1726079590000|2024-09-11 18:33:10|342.19|340.19|342.23|340.23|342.25|340.25|342.19|340.19|18
1726079600000|2024-09-11 18:33:20|342.24|340.24|342.2|340.2|342.31|340.31|342.19|340.19|18
1726079610000|2024-09-11 18:33:30|342.21|340.21|342.33|340.33|342.33|340.33|342.19|340.19|11
1726079620000|2024-09-11 18:33:40|342.36|340.36|342.34|340.34|342.36|340.36|342.33|340.33|8
1726079630000|2024-09-11 18:33:50|342.33|340.33|342.26|340.26|342.33|340.33|342.18|340.18|14
1726079640000|2024-09-11 18:34:00|342.3|340.3|342.34|340.34|342.34|340.34|342.29|340.29|8
1726079650000|2024-09-11 18:34:10|342.33|340.33|342.33|340.33|342.34|340.34|342.33|340.33|11
1726079660000|2024-09-11 18:34:20|342.37|340.37|342.4|340.4|342.41|340.41|342.37|340.37|9
1726079690000|2024-09-11 18:34:50|342.38|340.38|342.25|340.25|342.38|340.38|342.25|340.25|6
1726079700000|2024-09-11 18:35:00|342.22|340.22|342.15|340.15|342.24|340.24|342.05|340.05|26
1726079710000|2024-09-11 18:35:10|342.16|340.16|341.86|339.86|342.16|340.16|341.84|339.84|19
1726079720000|2024-09-11 18:35:20|341.85|339.85|341.78|339.78|341.85|339.85|341.78|339.78|10
1726079730000|2024-09-11 18:35:30|341.79|339.79|341.77|339.77|341.79|339.79|341.74|339.74|12
1726079740000|2024-09-11 18:35:40|341.76|339.76|341.61|339.61|341.77|339.77|341.58|339.58|20
1726079750000|2024-09-11 18:35:50|341.62|339.62|341.61|339.61|341.63|339.63|341.59|339.59|7
1726079760000|2024-09-11 18:36:00|341.62|339.62|341.64|339.64|341.76|339.76|341.62|339.62|14
1726079780000|2024-09-11 18:36:20|341.65|339.65|341.69|339.69|341.69|339.69|341.65|339.65|2
1726079790000|2024-09-11 18:36:30|341.68|339.68|341.65|339.65|341.68|339.68|341.61|339.61|12
1726079800000|2024-09-11 18:36:40|341.63|339.63|341.66|339.66|341.69|339.69|341.62|339.62|20
1726079810000|2024-09-11 18:36:50|341.67|339.67|341.69|339.69|341.69|339.69|341.67|339.67|2
1726079820000|2024-09-11 18:37:00|341.67|339.67|341.01|339.01|341.69|339.69|341.01|339.01|17
1726079830000|2024-09-11 18:37:10|341.02|339.02|341.12|339.12|341.15|339.15|341.01|339.01|9
1726079840000|2024-09-11 18:37:20|341.14|339.14|341.07|339.07|341.2|339.2|341.03|339.03|18
1726079850000|2024-09-11 18:37:30|341.09|339.09|341.68|339.68|341.7|339.7|341.08|339.08|22
1726079860000|2024-09-11 18:37:40|341.69|339.69|341.59|339.59|341.75|339.75|341.58|339.58|16
1726079870000|2024-09-11 18:37:50|341.6|339.6|341.87|339.87|341.87|339.87|341.56|339.56|20
1726079880000|2024-09-11 18:38:00|341.86|339.86|342.19|340.19|342.2|340.2|341.74|339.74|23
1726079890000|2024-09-11 18:38:10|342.18|340.18|342.08|340.08|342.27|340.27|342.07|340.07|21
1726079900000|2024-09-11 18:38:20|342.07|340.07|341.77|339.77|342.08|340.08|341.76|339.76|24
1726079910000|2024-09-11 18:38:30|341.78|339.78|341.68|339.68|341.79|339.79|341.68|339.68|26
1726079920000|2024-09-11 18:38:40|341.67|339.67|341.67|339.67|341.73|339.73|341.61|339.61|23
1726079930000|2024-09-11 18:38:50|341.66|339.66|341.41|339.41|341.66|339.66|341.36|339.36|15
1726079940000|2024-09-11 18:39:00|341.39|339.39|341.24|339.24|341.43|339.43|341.24|339.24|21
1726079950000|2024-09-11 18:39:10|341.25|339.25|341.21|339.21|341.32|339.32|341.18|339.18|24
1726079960000|2024-09-11 18:39:20|341.22|339.22|341.34|339.34|341.34|339.34|341.22|339.22|9
1726079970000|2024-09-11 18:39:30|341.35|339.35|341.29|339.29|341.35|339.35|341.28|339.28|6
1726079980000|2024-09-11 18:39:40|341.31|339.31|341.28|339.28|341.32|339.32|341.28|339.28|6
1726079990000|2024-09-11 18:39:50|341.33|339.33|341.52|339.52|341.52|339.52|341.3|339.3|5
1726080000000|2024-09-11 18:40:00|341.49|339.49|341.46|339.46|341.51|339.51|341.4|339.4|19
1726080010000|2024-09-11 18:40:10|341.47|339.47|341.46|339.46|341.48|339.48|341.33|339.33|22
1726080020000|2024-09-11 18:40:20|341.44|339.44|341.49|339.49|341.49|339.49|341.44|339.44|12
1726080030000|2024-09-11 18:40:30|341.47|339.47|341.31|339.31|341.5|339.5|341.29|339.29|17
1726080040000|2024-09-11 18:40:40|341.32|339.32|341.09|339.09|341.33|339.33|341.09|339.09|13
1726080050000|2024-09-11 18:40:50|341.08|339.08|341.21|339.21|341.21|339.21|341.08|339.08|9
1726080060000|2024-09-11 18:41:00|341.22|339.22|341.22|339.22|341.3|339.3|341.22|339.22|24
1726080070000|2024-09-11 18:41:10|341.16|339.16|341.11|339.11|341.21|339.21|341.07|339.07|23
1726080080000|2024-09-11 18:41:20|341.12|339.12|341.09|339.09|341.13|339.13|341.06|339.06|18
1726080090000|2024-09-11 18:41:30|341.1|339.1|341.06|339.06|341.1|339.1|341.01|339.01|17
1726080100000|2024-09-11 18:41:40|341.07|339.07|341.04|339.04|341.12|339.12|341.02|339.02|19
1726080110000|2024-09-11 18:41:50|341.05|339.05|341.14|339.14|341.14|339.14|341.04|339.04|15
1726080120000|2024-09-11 18:42:00|341.16|339.16|341.26|339.26|341.27|339.27|341.16|339.16|9
1726080130000|2024-09-11 18:42:10|341.27|339.27|341.45|339.45|341.45|339.45|341.27|339.27|9
1726080140000|2024-09-11 18:42:20|341.46|339.46|341.87|339.87|341.87|339.87|341.46|339.46|12
1726080150000|2024-09-11 18:42:30|341.86|339.86|341.81|339.81|341.91|339.91|341.69|339.69|23
1726080160000|2024-09-11 18:42:40|341.82|339.82|341.79|339.79|341.83|339.83|341.79|339.79|6
1726080170000|2024-09-11 18:42:50|341.8|339.8|341.61|339.61|341.8|339.8|341.61|339.61|12
1726080180000|2024-09-11 18:43:00|341.63|339.63|341.73|339.73|341.77|339.77|341.62|339.62|23
1726080190000|2024-09-11 18:43:10|341.7|339.7|341.66|339.66|341.73|339.73|341.66|339.66|21
1726080200000|2024-09-11 18:43:20|341.64|339.64|341.64|339.64|341.69|339.69|341.64|339.64|11
1726080210000|2024-09-11 18:43:30|341.65|339.65|341.71|339.71|341.71|339.71|341.64|339.64|15
1726080220000|2024-09-11 18:43:40|341.7|339.7|341.75|339.75|341.76|339.76|341.66|339.66|9
1726080230000|2024-09-11 18:43:50|341.73|339.73|341.73|339.73|341.73|339.73|341.72|339.72|3
1726080240000|2024-09-11 18:44:00|341.72|339.72|341.72|339.72|341.73|339.73|341.7|339.7|11
1726080250000|2024-09-11 18:44:10|341.71|339.71|341.59|339.59|341.71|339.71|341.59|339.59|12
1726080260000|2024-09-11 18:44:20|341.55|339.55|341.5|339.5|341.56|339.56|341.48|339.48|12
1726080270000|2024-09-11 18:44:30|341.51|339.51|341.47|339.47|341.59|339.59|341.46|339.46|16
1726080280000|2024-09-11 18:44:40|341.45|339.45|341.38|339.38|341.46|339.46|341.37|339.37|11
1726080290000|2024-09-11 18:44:50|341.39|339.39|341.39|339.39|341.39|339.39|341.36|339.36|15
1726080300000|2024-09-11 18:45:00|341.41|339.41|341.33|339.33|341.49|339.49|341.29|339.29|25
1726080310000|2024-09-11 18:45:10|341.34|339.34|341.43|339.43|341.46|339.46|341.29|339.29|19
1726080320000|2024-09-11 18:45:20|341.44|339.44|341.48|339.48|341.5|339.5|341.43|339.43|12
1726080330000|2024-09-11 18:45:30|341.49|339.49|341.46|339.46|341.52|339.52|341.46|339.46|12
1726080340000|2024-09-11 18:45:40|341.47|339.47|341.14|339.14|341.47|339.47|341.14|339.14|15
1726080350000|2024-09-11 18:45:50|341.13|339.13|341.25|339.25|341.29|339.29|341.05|339.05|28
1726080360000|2024-09-11 18:46:00|341.26|339.26|341.07|339.07|341.28|339.28|341.04|339.04|25
1726080370000|2024-09-11 18:46:10|341.06|339.06|341.02|339.02|341.07|339.07|341.02|339.02|14
1726080380000|2024-09-11 18:46:20|341.03|339.03|341.01|339.01|341.03|339.03|341|339|6
1726080400000|2024-09-11 18:46:40|341|339|340.98|338.98|341.01|339.01|340.96|338.96|8
1726080410000|2024-09-11 18:46:50|341.01|339.01|340.66|338.66|341.01|339.01|340.64|338.64|14
1726080420000|2024-09-11 18:47:00|340.5|338.5|340.82|338.82|340.82|338.82|340.42|338.42|27
1726080430000|2024-09-11 18:47:10|340.81|338.81|340.67|338.67|340.83|338.83|340.6|338.6|14
1726080440000|2024-09-11 18:47:20|340.68|338.68|340.65|338.65|340.68|338.68|340.64|338.64|3
1726080450000|2024-09-11 18:47:30|340.64|338.64|340.8|338.8|340.8|338.8|340.64|338.64|15
1726080460000|2024-09-11 18:47:40|340.81|338.81|340.85|338.85|340.86|338.86|340.81|338.81|7
1726080470000|2024-09-11 18:47:50|340.86|338.86|340.86|338.86|340.87|338.87|340.86|338.86|5
1726080480000|2024-09-11 18:48:00|340.82|338.82|341.07|339.07|341.07|339.07|340.82|338.82|6
1726080490000|2024-09-11 18:48:10|341.05|339.05|341.06|339.06|341.07|339.07|341.03|339.03|11
1726080500000|2024-09-11 18:48:20|341.05|339.05|341.05|339.05|341.06|339.06|341.02|339.02|8
1726080510000|2024-09-11 18:48:30|341.06|339.06|341.06|339.06|341.07|339.07|341.03|339.03|8
1726080520000|2024-09-11 18:48:40|341.07|339.07|341.05|339.05|341.08|339.08|341.05|339.05|5
1726080530000|2024-09-11 18:48:50|341.04|339.04|341.04|339.04|341.05|339.05|341.02|339.02|11
1726080540000|2024-09-11 18:49:00|341.05|339.05|341.01|339.01|341.06|339.06|340.95|338.95|22
1726080550000|2024-09-11 18:49:10|341.02|339.02|341.1|339.1|341.12|339.12|341.02|339.02|7
1726080560000|2024-09-11 18:49:20|341.11|339.11|341.09|339.09|341.2|339.2|341.08|339.08|18
1726080570000|2024-09-11 18:49:30|341.08|339.08|341|339|341.08|339.08|340.98|338.98|14
1726080580000|2024-09-11 18:49:40|341.01|339.01|340.86|338.86|341.02|339.02|340.84|338.84|17
1726080590000|2024-09-11 18:49:50|340.87|338.87|340.91|338.91|340.91|338.91|340.77|338.77|13
1726080600000|2024-09-11 18:50:00|340.92|338.92|340.9|338.9|340.93|338.93|340.88|338.88|11
1726080610000|2024-09-11 18:50:10|340.89|338.89|340.92|338.92|340.97|338.97|340.88|338.88|12
1726080620000|2024-09-11 18:50:20|340.91|338.91|340.89|338.89|340.95|338.95|340.89|338.89|19
1726080630000|2024-09-11 18:50:30|340.91|338.91|340.93|338.93|340.93|338.93|340.89|338.89|10
1726080640000|2024-09-11 18:50:40|340.92|338.92|340.8|338.8|340.92|338.92|340.79|338.79|23
1726080650000|2024-09-11 18:50:50|340.81|338.81|340.58|338.58|340.81|338.81|340.55|338.55|22
1726080660000|2024-09-11 18:51:00|340.57|338.57|340.46|338.46|340.63|338.63|340.44|338.44|22
1726080670000|2024-09-11 18:51:10|340.45|338.45|340.3|338.3|340.45|338.45|340.25|338.25|24
1726080680000|2024-09-11 18:51:20|340.31|338.31|340.16|338.16|340.31|338.31|340.08|338.08|13
1726080690000|2024-09-11 18:51:30|340.15|338.15|340.06|338.06|340.26|338.26|340.05|338.05|17
1726080700000|2024-09-11 18:51:40|340.02|338.02|340.14|338.14|340.16|338.16|340.02|338.02|13
1726080710000|2024-09-11 18:51:50|340.11|338.11|339.92|337.92|340.11|338.11|339.5|337.5|28
1726080720000|2024-09-11 18:52:00|339.93|337.93|340|338|340.25|338.25|339.93|337.93|23
1726080730000|2024-09-11 18:52:10|340.01|338.01|339.86|337.86|340.01|338.01|339.8|337.8|19
1726080740000|2024-09-11 18:52:20|339.88|337.88|339.91|337.91|339.91|337.91|339.79|337.79|19
1726080750000|2024-09-11 18:52:30|339.97|337.97|340.11|338.11|340.11|338.11|339.97|337.97|11
1726080760000|2024-09-11 18:52:40|340.17|338.17|340.2|338.2|340.22|338.22|340.13|338.13|15
1726080770000|2024-09-11 18:52:50|340.22|338.22|340.3|338.3|340.3|338.3|340.19|338.19|13
1726080780000|2024-09-11 18:53:00|340.32|338.32|339.98|337.98|340.34|338.34|339.97|337.97|27
1726080790000|2024-09-11 18:53:10|339.97|337.97|339.94|337.94|340.02|338.02|339.91|337.91|19
1726080800000|2024-09-11 18:53:20|339.93|337.93|339.8|337.8|339.94|337.94|339.75|337.75|20
1726080810000|2024-09-11 18:53:30|339.79|337.79|339.81|337.81|339.82|337.82|339.77|337.77|15
1726080820000|2024-09-11 18:53:40|339.82|337.82|340.14|338.14|340.14|338.14|339.82|337.82|16
1726080830000|2024-09-11 18:53:50|340.1|338.1|339.77|337.77|340.12|338.12|339.72|337.72|21
1726080840000|2024-09-11 18:54:00|339.78|337.78|339.93|337.93|340.02|338.02|339.78|337.78|23
1726080850000|2024-09-11 18:54:10|339.94|337.94|339.8|337.8|339.97|337.97|339.66|337.66|15
1726080860000|2024-09-11 18:54:20|339.88|337.88|339.96|337.96|339.96|337.96|339.85|337.85|16
1726080870000|2024-09-11 18:54:30|339.99|337.99|340.11|338.11|340.11|338.11|339.99|337.99|8
1726080880000|2024-09-11 18:54:40|340.1|338.1|340.09|338.09|340.12|338.12|340.09|338.09|15
1726080890000|2024-09-11 18:54:50|340.1|338.1|339.85|337.85|340.1|338.1|339.85|337.85|10
1726080900000|2024-09-11 18:55:00|339.86|337.86|339.99|337.99|339.99|337.99|339.85|337.85|23
1726080910000|2024-09-11 18:55:10|340|338|340.16|338.16|340.16|338.16|340|338|11
1726080920000|2024-09-11 18:55:20|340.17|338.17|340.22|338.22|340.22|338.22|340.17|338.17|6
1726080930000|2024-09-11 18:55:30|340.23|338.23|340.53|338.53|340.6|338.6|340.23|338.23|16
1726080940000|2024-09-11 18:55:40|340.55|338.55|340.55|338.55|340.57|338.57|340.53|338.53|13
1726080950000|2024-09-11 18:55:50|340.54|338.54|340.48|338.48|340.54|338.54|340.48|338.48|4
1726080960000|2024-09-11 18:56:00|340.49|338.49|340.69|338.69|340.69|338.69|340.47|338.47|17
1726080970000|2024-09-11 18:56:10|340.7|338.7|340.79|338.79|340.82|338.82|340.7|338.7|6
1726080980000|2024-09-11 18:56:20|340.8|338.8|340.8|338.8|340.83|338.83|340.78|338.78|9
1726080990000|2024-09-11 18:56:30|340.78|338.78|340.85|338.85|340.87|338.87|340.78|338.78|7
1726081000000|2024-09-11 18:56:40|340.84|338.84|340.73|338.73|340.85|338.85|340.73|338.73|8
1726081010000|2024-09-11 18:56:50|340.72|338.72|340.39|338.39|340.72|338.72|340.39|338.39|18
1726081020000|2024-09-11 18:57:00|340.35|338.35|340.24|338.24|340.36|338.36|340.21|338.21|24
1726081030000|2024-09-11 18:57:10|340.25|338.25|340.12|338.12|340.25|338.25|340.1|338.1|23
1726081040000|2024-09-11 18:57:20|340.14|338.14|339.94|337.94|340.18|338.18|339.93|337.93|20
1726081050000|2024-09-11 18:57:30|339.95|337.95|339.84|337.84|340.02|338.02|339.84|337.84|15
1726081060000|2024-09-11 18:57:40|339.83|337.83|339.74|337.74|339.83|337.83|339.71|337.71|21
1726081070000|2024-09-11 18:57:50|339.75|337.75|339.72|337.72|339.76|337.76|339.71|337.71|15
1726081080000|2024-09-11 18:58:00|339.76|337.76|339.88|337.88|339.88|337.88|339.76|337.76|12
1726081090000|2024-09-11 18:58:10|339.92|337.92|339.87|337.87|339.98|337.98|339.87|337.87|9
1726081100000|2024-09-11 18:58:20|339.86|337.86|339.76|337.76|339.87|337.87|339.75|337.75|17
1726081110000|2024-09-11 18:58:30|339.74|337.74|339.7|337.7|339.74|337.74|339.7|337.7|8
1726081120000|2024-09-11 18:58:40|339.65|337.65|339.62|337.62|339.65|337.65|339.6|337.6|8
1726081130000|2024-09-11 18:58:50|339.61|337.61|339.59|337.59|339.61|337.61|339.58|337.58|12
1726081140000|2024-09-11 18:59:00|339.6|337.6|339.7|337.7|339.78|337.78|339.56|337.56|20
1726081150000|2024-09-11 18:59:10|339.71|337.71|339.68|337.68|339.71|337.71|339.66|337.66|14
1726081160000|2024-09-11 18:59:20|339.72|337.72|339.69|337.69|339.72|337.72|339.67|337.67|12
1726081170000|2024-09-11 18:59:30|339.68|337.68|339.69|337.69|339.69|337.69|339.67|337.67|6
1726081180000|2024-09-11 18:59:40|339.7|337.7|339.78|337.78|339.78|337.78|339.68|337.68|7
1726081190000|2024-09-11 18:59:50|339.77|337.77|339.89|337.89|339.91|337.91|339.77|337.77|13
1726081200000|2024-09-11 19:00:00|339.84|337.84|339.79|337.79|339.84|337.84|339.65|337.65|22
1726081210000|2024-09-11 19:00:10|339.78|337.78|339.74|337.74|339.79|337.79|339.61|337.61|24
1726081220000|2024-09-11 19:00:20|339.73|337.73|339.71|337.71|339.73|337.73|339.58|337.58|25
1726081230000|2024-09-11 19:00:30|339.74|337.74|339.78|337.78|339.86|337.86|339.69|337.69|15
1726081240000|2024-09-11 19:00:40|339.75|337.75|339.79|337.79|339.79|337.79|339.72|337.72|17
1726081250000|2024-09-11 19:00:50|339.77|337.77|339.6|337.6|339.79|337.79|339.59|337.59|22
1726081260000|2024-09-11 19:01:00|339.61|337.61|339.7|337.7|339.7|337.7|339.57|337.57|14
1726081270000|2024-09-11 19:01:10|339.8|337.8|339.92|337.92|339.92|337.92|339.8|337.8|12
1726081280000|2024-09-11 19:01:20|339.95|337.95|339.96|337.96|339.99|337.99|339.92|337.92|15
1726081290000|2024-09-11 19:01:30|340.03|338.03|340.09|338.09|340.1|338.1|340.03|338.03|4
1726081300000|2024-09-11 19:01:40|340.06|338.06|340.09|338.09|340.09|338.09|340|338|10
1726081310000|2024-09-11 19:01:50|340.08|338.08|340.07|338.07|340.08|338.08|340.06|338.06|12
1726081320000|2024-09-11 19:02:00|340.08|338.08|340.11|338.11|340.11|338.11|340.07|338.07|7
1726081330000|2024-09-11 19:02:10|340.12|338.12|340.13|338.13|340.13|338.13|340.11|338.11|4
1726081340000|2024-09-11 19:02:20|340.14|338.14|340.19|338.19|340.19|338.19|340.14|338.14|5
1726081370000|2024-09-11 19:02:50|340.1|338.1|340.17|338.17|340.17|338.17|340.1|338.1|2
1726081380000|2024-09-11 19:03:00|340.11|338.11|340.13|338.13|340.13|338.13|340.11|338.11|3
1726081390000|2024-09-11 19:03:10|340.12|338.12|339.98|337.98|340.12|338.12|339.94|337.94|11
1726081400000|2024-09-11 19:03:20|339.99|337.99|340.02|338.02|340.02|338.02|339.99|337.99|11
1726081410000|2024-09-11 19:03:30|340.03|338.03|340.02|338.02|340.03|338.03|340.01|338.01|6
1726081420000|2024-09-11 19:03:40|339.96|337.96|339.94|337.94|340|338|339.92|337.92|11
1726081430000|2024-09-11 19:03:50|339.92|337.92|339.67|337.67|339.92|337.92|339.59|337.59|15
1726081440000|2024-09-11 19:04:00|339.66|337.66|339.51|337.51|339.66|337.66|339.36|337.36|18
1726081450000|2024-09-11 19:04:10|339.48|337.48|339.44|337.44|339.48|337.48|339.44|337.44|2
1726081460000|2024-09-11 19:04:20|339.48|337.48|339.52|337.52|339.57|337.57|339.47|337.47|14
1726081470000|2024-09-11 19:04:30|339.53|337.53|339.39|337.39|339.54|337.54|339.39|337.39|11
1726081480000|2024-09-11 19:04:40|339.42|337.42|338.99|336.99|339.42|337.42|338.93|336.93|17
1726081490000|2024-09-11 19:04:50|339.03|337.03|338.92|336.92|339.04|337.04|338.92|336.92|9
1726081500000|2024-09-11 19:05:00|338.98|336.98|339.04|337.04|339.04|337.04|338.93|336.93|20
1726081510000|2024-09-11 19:05:10|339.02|337.02|339.08|337.08|339.1|337.1|339|337|14
1726081520000|2024-09-11 19:05:20|339.03|337.03|339.07|337.07|339.07|337.07|339.02|337.02|6
1726081530000|2024-09-11 19:05:30|339.12|337.12|338.98|336.98|339.12|337.12|338.97|336.97|8
1726081540000|2024-09-11 19:05:40|338.96|336.96|339|337|339|337|338.96|336.96|7
1726081550000|2024-09-11 19:05:50|338.99|336.99|338.98|336.98|338.99|336.99|338.97|336.97|3
1726081560000|2024-09-11 19:06:00|339.05|337.05|338.98|336.98|339.18|337.18|338.98|336.98|12
1726081570000|2024-09-11 19:06:10|338.99|336.99|339|337|339.07|337.07|338.95|336.95|21
1726081580000|2024-09-11 19:06:20|339.01|337.01|338.97|336.97|339.13|337.13|338.97|336.97|15
1726081590000|2024-09-11 19:06:30|338.98|336.98|339.01|337.01|339.02|337.02|338.97|336.97|24
1726081600000|2024-09-11 19:06:40|339.02|337.02|339|337|339.04|337.04|338.99|336.99|12
1726081610000|2024-09-11 19:06:50|339.05|337.05|339.02|337.02|339.05|337.05|338.97|336.97|22
1726081620000|2024-09-11 19:07:00|338.97|336.97|339.02|337.02|339.02|337.02|338.94|336.94|7
1726081630000|2024-09-11 19:07:10|339.07|337.07|338.92|336.92|339.07|337.07|338.91|336.91|18
1726081640000|2024-09-11 19:07:20|338.81|336.81|338.66|336.66|338.81|336.81|338.53|336.53|20
1726081650000|2024-09-11 19:07:30|338.67|336.67|338.8|336.8|338.81|336.81|338.67|336.67|9
1726081660000|2024-09-11 19:07:40|338.81|336.81|338.77|336.77|338.87|336.87|338.77|336.77|8
1726081670000|2024-09-11 19:07:50|338.7|336.7|338.84|336.84|338.84|336.84|338.67|336.67|16
1726081680000|2024-09-11 19:08:00|338.85|336.85|338.87|336.87|338.94|336.94|338.82|336.82|11
1726081690000|2024-09-11 19:08:10|338.85|336.85|338.83|336.83|338.86|336.86|338.8|336.8|11
1726081700000|2024-09-11 19:08:20|338.82|336.82|338.77|336.77|338.83|336.83|338.75|336.75|13
1726081710000|2024-09-11 19:08:30|338.78|336.78|338.68|336.68|338.83|336.83|338.68|336.68|24
1726081720000|2024-09-11 19:08:40|338.7|336.7|338.51|336.51|338.7|336.7|338.5|336.5|11
1726081730000|2024-09-11 19:08:50|338.52|336.52|338.52|336.52|338.52|336.52|338.51|336.51|7
1726081740000|2024-09-11 19:09:00|338.54|336.54|338.67|336.67|338.7|336.7|338.54|336.54|15
1726081750000|2024-09-11 19:09:10|338.68|336.68|338.69|336.69|338.7|336.7|338.67|336.67|11
1726081760000|2024-09-11 19:09:20|338.68|336.68|338.5|336.5|338.68|336.68|338.5|336.5|13
1726081770000|2024-09-11 19:09:30|338.51|336.51|338.51|336.51|338.51|336.51|338.5|336.5|3
1726081780000|2024-09-11 19:09:40|338.52|336.52|338.5|336.5|338.53|336.53|338.5|336.5|4
1726081790000|2024-09-11 19:09:50|338.54|336.54|338.54|336.54|338.55|336.55|338.54|336.54|11
1726081800000|2024-09-11 19:10:00|338.55|336.55|338.58|336.58|338.58|336.58|338.54|336.54|5
1726081810000|2024-09-11 19:10:10|338.59|336.59|338.52|336.52|338.71|336.71|338.52|336.52|20
1726081820000|2024-09-11 19:10:20|338.53|336.53|338.56|336.56|338.56|336.56|338.53|336.53|15
1726081830000|2024-09-11 19:10:30|338.55|336.55|338.56|336.56|338.56|336.56|338.53|336.53|6
1726081840000|2024-09-11 19:10:40|338.5|336.5|338.5|336.5|338.5|336.5|338.5|336.5|1
1726081850000|2024-09-11 19:10:50|338.49|336.49|338.08|336.08|338.5|336.5|338.02|336.02|13
1726081860000|2024-09-11 19:11:00|338.25|336.25|338.37|336.37|338.37|336.37|338.25|336.25|17
1726081870000|2024-09-11 19:11:10|338.4|336.4|338.41|336.41|338.55|336.55|338.37|336.37|19
1726081880000|2024-09-11 19:11:20|338.42|336.42|338.49|336.49|338.5|336.5|338.42|336.42|9
1726081890000|2024-09-11 19:11:30|338.48|336.48|338.44|336.44|338.49|336.49|338.44|336.44|10
1726081900000|2024-09-11 19:11:40|338.39|336.39|338.32|336.32|338.4|336.4|338.32|336.32|8
1726081910000|2024-09-11 19:11:50|338.31|336.31|338.42|336.42|338.42|336.42|338.28|336.28|15
1726081920000|2024-09-11 19:12:00|338.43|336.43|338.43|336.43|338.44|336.44|338.42|336.42|11
1726081930000|2024-09-11 19:12:10|338.42|336.42|338.16|336.16|338.43|336.43|338.13|336.13|17
1726081940000|2024-09-11 19:12:20|338.17|336.17|338.14|336.14|338.19|336.19|338.12|336.12|13
1726081950000|2024-09-11 19:12:30|338.13|336.13|338.25|336.25|338.25|336.25|338.11|336.11|14
1726081960000|2024-09-11 19:12:40|338.24|336.24|338.27|336.27|338.28|336.28|338.22|336.22|10
1726081970000|2024-09-11 19:12:50|338.29|336.29|338.23|336.23|338.3|336.3|338.2|336.2|15
1726081980000|2024-09-11 19:13:00|338.22|336.22|338.3|336.3|338.3|336.3|338.21|336.21|6
1726081990000|2024-09-11 19:13:10|338.28|336.28|338.42|336.42|338.42|336.42|338.28|336.28|18
1726082000000|2024-09-11 19:13:20|338.46|336.46|338.53|336.53|338.53|336.53|338.45|336.45|13
1726082010000|2024-09-11 19:13:30|338.57|336.57|338.87|336.87|338.89|336.89|338.57|336.57|9
1726082020000|2024-09-11 19:13:40|338.88|336.88|338.89|336.89|338.89|336.89|338.88|336.88|2
1726082030000|2024-09-11 19:13:50|339|337|338.97|336.97|339|337|338.96|336.96|9
1726082040000|2024-09-11 19:14:00|338.98|336.98|339.04|337.04|339.04|337.04|338.98|336.98|7
1726082050000|2024-09-11 19:14:10|339.1|337.1|338.72|336.72|339.16|337.16|338.72|336.72|12
1726082060000|2024-09-11 19:14:20|338.71|336.71|338.8|336.8|338.8|336.8|338.71|336.71|11
1726082070000|2024-09-11 19:14:30|338.79|336.79|338.99|336.99|338.99|336.99|338.79|336.79|16
1726082080000|2024-09-11 19:14:40|339.11|337.11|339.18|337.18|339.19|337.19|339.11|337.11|10
1726082090000|2024-09-11 19:14:50|339.19|337.19|339.22|337.22|339.27|337.27|339.19|337.19|6
1726082100000|2024-09-11 19:15:00|339.21|337.21|339.29|337.29|339.29|337.29|339.21|337.21|5
1726082110000|2024-09-11 19:15:10|339.32|337.32|339.37|337.37|339.37|337.37|339.32|337.32|6
1726082120000|2024-09-11 19:15:20|339.38|337.38|339.36|337.36|339.39|337.39|339.36|337.36|3
1726082130000|2024-09-11 19:15:30|339.37|337.37|339.65|337.65|339.65|337.65|339.36|337.36|5
1726082140000|2024-09-11 19:15:40|339.63|337.63|339.39|337.39|339.63|337.63|339.39|337.39|8
1726082150000|2024-09-11 19:15:50|339.36|337.36|339.36|337.36|339.36|337.36|339.36|337.36|1
1726082160000|2024-09-11 19:16:00|339.34|337.34|339.35|337.35|339.39|337.39|339.34|337.34|3
1726082170000|2024-09-11 19:16:10|339.39|337.39|339.39|337.39|339.39|337.39|339.39|337.39|1
1726082180000|2024-09-11 19:16:20|339.4|337.4|339.41|337.41|339.41|337.41|339.4|337.4|2
1726082190000|2024-09-11 19:16:30|339.42|337.42|339.67|337.67|339.67|337.67|339.42|337.42|14
1726082200000|2024-09-11 19:16:40|339.64|337.64|339.61|337.61|339.65|337.65|339.6|337.6|12
1726082210000|2024-09-11 19:16:50|339.6|337.6|339.39|337.39|339.6|337.6|339.39|337.39|5
1726082220000|2024-09-11 19:17:00|339.4|337.4|339.39|337.39|339.42|337.42|339.39|337.39|7
1726082240000|2024-09-11 19:17:20|339.38|337.38|339.39|337.39|339.39|337.39|339.38|337.38|2
1726082250000|2024-09-11 19:17:30|339.42|337.42|339.45|337.45|339.46|337.46|339.41|337.41|6
1726082260000|2024-09-11 19:17:40|339.46|337.46|339.46|337.46|339.46|337.46|339.45|337.45|7
1726082270000|2024-09-11 19:17:50|339.47|337.47|339.47|337.47|339.48|337.48|339.45|337.45|14
1726082280000|2024-09-11 19:18:00|339.48|337.48|339.59|337.59|339.59|337.59|339.48|337.48|3
1726082290000|2024-09-11 19:18:10|339.58|337.58|339.61|337.61|339.61|337.61|339.58|337.58|3
1726082300000|2024-09-11 19:18:20|339.6|337.6|339.61|337.61|339.61|337.61|339.6|337.6|2
1726082310000|2024-09-11 19:18:30|339.62|337.62|339.81|337.81|339.83|337.83|339.62|337.62|11
1726082320000|2024-09-11 19:18:40|339.82|337.82|339.84|337.84|339.84|337.84|339.82|337.82|2
1726082330000|2024-09-11 19:18:50|339.83|337.83|339.81|337.81|339.84|337.84|339.81|337.81|4
1726082340000|2024-09-11 19:19:00|339.8|337.8|339.8|337.8|339.84|337.84|339.77|337.77|8
1726082350000|2024-09-11 19:19:10|339.78|337.78|339.76|337.76|339.79|337.79|339.76|337.76|5
1726082360000|2024-09-11 19:19:20|339.65|337.65|339.56|337.56|339.65|337.65|339.55|337.55|9
1726082370000|2024-09-11 19:19:30|339.58|337.58|339.67|337.67|339.68|337.68|339.56|337.56|16
1726082380000|2024-09-11 19:19:40|339.68|337.68|339.7|337.7|339.7|337.7|339.67|337.67|6
1726082390000|2024-09-11 19:19:50|339.69|337.69|339.67|337.67|339.7|337.7|339.67|337.67|9
1726082400000|2024-09-11 19:20:00|339.65|337.65|339.67|337.67|339.67|337.67|339.65|337.65|4
1726082410000|2024-09-11 19:20:10|339.62|337.62|339.51|337.51|339.64|337.64|339.51|337.51|15
1726082420000|2024-09-11 19:20:20|339.45|337.45|339.4|337.4|339.5|337.5|339.38|337.38|7
1726082430000|2024-09-11 19:20:30|339.39|337.39|339.23|337.23|339.4|337.4|339.23|337.23|17
1726082440000|2024-09-11 19:20:40|339.25|337.25|339.31|337.31|339.32|337.32|339.24|337.24|9
1726082450000|2024-09-11 19:20:50|339.32|337.32|339.32|337.32|339.33|337.33|339.32|337.32|5
1726082460000|2024-09-11 19:21:00|339.33|337.33|339.32|337.32|339.33|337.33|339.32|337.32|4
1726082470000|2024-09-11 19:21:10|339.3|337.3|339.27|337.27|339.32|337.32|339.27|337.27|6
1726082480000|2024-09-11 19:21:20|339.29|337.29|339.29|337.29|339.29|337.29|339.29|337.29|1
1726082490000|2024-09-11 19:21:30|339.33|337.33|338.84|336.84|339.33|337.33|338.84|336.84|12
1726082500000|2024-09-11 19:21:40|338.85|336.85|338.85|336.85|338.85|336.85|338.85|336.85|1
1726082510000|2024-09-11 19:21:50|338.89|336.89|338.85|336.85|338.89|336.89|338.85|336.85|3
1726082530000|2024-09-11 19:22:10|338.89|336.89|338.88|336.88|338.92|336.92|338.85|336.85|10
1726082540000|2024-09-11 19:22:20|338.86|336.86|338.86|336.86|338.86|336.86|338.86|336.86|1
1726082550000|2024-09-11 19:22:30|338.88|336.88|338.88|336.88|338.88|336.88|338.85|336.85|13
1726082560000|2024-09-11 19:22:40|338.92|336.92|338.91|336.91|338.93|336.93|338.91|336.91|12
1726082570000|2024-09-11 19:22:50|338.9|336.9|338.85|336.85|338.92|336.92|338.85|336.85|13
1726082590000|2024-09-11 19:23:10|338.88|336.88|338.87|336.87|338.91|336.91|338.85|336.85|7
1726082600000|2024-09-11 19:23:20|338.85|336.85|338.87|336.87|338.89|336.89|338.85|336.85|10
1726082610000|2024-09-11 19:23:30|338.89|336.89|338.85|336.85|338.89|336.89|338.81|336.81|13
1726082620000|2024-09-11 19:23:40|338.86|336.86|338.82|336.82|338.88|336.88|338.82|336.82|9
1726082630000|2024-09-11 19:23:50|338.75|336.75|338.67|336.67|338.75|336.75|338.67|336.67|14
1726082640000|2024-09-11 19:24:00|338.69|336.69|338.73|336.73|338.73|336.73|338.69|336.69|6
1726082650000|2024-09-11 19:24:10|338.74|336.74|338.52|336.52|338.78|336.78|338.51|336.51|14
1726082660000|2024-09-11 19:24:20|338.53|336.53|338.53|336.53|338.53|336.53|338.53|336.53|1
1726082670000|2024-09-11 19:24:30|338.56|336.56|338.52|336.52|338.63|336.63|338.5|336.5|18
1726082680000|2024-09-11 19:24:40|338.53|336.53|338.52|336.52|338.53|336.53|338.5|336.5|7
1726082690000|2024-09-11 19:24:50|338.47|336.47|338.5|336.5|338.5|336.5|338.45|336.45|12
1726082700000|2024-09-11 19:25:00|338.49|336.49|338.52|336.52|338.52|336.52|338.49|336.49|5
1726082710000|2024-09-11 19:25:10|338.51|336.51|338.51|336.51|338.53|336.53|338.46|336.46|18
1726082720000|2024-09-11 19:25:20|338.54|336.54|338.66|336.66|338.66|336.66|338.54|336.54|8
1726082730000|2024-09-11 19:25:30|338.65|336.65|338.78|336.78|338.87|336.87|338.65|336.65|23
1726082740000|2024-09-11 19:25:40|338.72|336.72|338.64|336.64|338.72|336.72|338.64|336.64|4
1726082750000|2024-09-11 19:25:50|338.63|336.63|338.64|336.64|338.64|336.64|338.63|336.63|2
1726082760000|2024-09-11 19:26:00|338.57|336.57|338.49|336.49|338.57|336.57|338.49|336.49|4
1726082770000|2024-09-11 19:26:10|338.51|336.51|338.45|336.45|338.51|336.51|338.37|336.37|24
1726082780000|2024-09-11 19:26:20|338.44|336.44|338.42|336.42|338.45|336.45|338.41|336.41|12
1726082790000|2024-09-11 19:26:30|338.38|336.38|338.19|336.19|338.42|336.42|338.14|336.14|16
1726082800000|2024-09-11 19:26:40|338.2|336.2|338.32|336.32|338.35|336.35|338.18|336.18|20
1726082810000|2024-09-11 19:26:50|338.31|336.31|338.23|336.23|338.39|336.39|338.23|336.23|16
1726082820000|2024-09-11 19:27:00|338.21|336.21|338.28|336.28|338.28|336.28|338.21|336.21|7
1726082830000|2024-09-11 19:27:10|338.37|336.37|338.66|336.66|338.66|336.66|338.37|336.37|17
1726082840000|2024-09-11 19:27:20|338.62|336.62|338.66|336.66|338.66|336.66|338.62|336.62|11
1726082850000|2024-09-11 19:27:30|338.72|336.72|338.83|336.83|338.84|336.84|338.72|336.72|15
1726082860000|2024-09-11 19:27:40|338.82|336.82|338.75|336.75|338.83|336.83|338.75|336.75|9
1726082870000|2024-09-11 19:27:50|338.76|336.76|338.77|336.77|338.82|336.82|338.75|336.75|13
1726082880000|2024-09-11 19:28:00|338.75|336.75|338.79|336.79|338.79|336.79|338.7|336.7|13
1726082890000|2024-09-11 19:28:10|338.76|336.76|338.75|336.75|338.79|336.79|338.72|336.72|15
1726082900000|2024-09-11 19:28:20|338.76|336.76|338.74|336.74|338.76|336.76|338.74|336.74|7
1726082910000|2024-09-11 19:28:30|338.7|336.7|338.71|336.71|338.75|336.75|338.68|336.68|17
1726082920000|2024-09-11 19:28:40|338.72|336.72|338.64|336.64|338.75|336.75|338.64|336.64|11
1726082930000|2024-09-11 19:28:50|338.65|336.65|338.67|336.67|338.67|336.67|338.63|336.63|6
1726082940000|2024-09-11 19:29:00|338.68|336.68|338.66|336.66|338.69|336.69|338.64|336.64|14
1726082950000|2024-09-11 19:29:10|338.65|336.65|338.73|336.73|338.73|336.73|338.65|336.65|11
1726082960000|2024-09-11 19:29:20|338.76|336.76|338.83|336.83|338.84|336.84|338.76|336.76|15
1726082970000|2024-09-11 19:29:30|338.85|336.85|338.85|336.85|338.89|336.89|338.84|336.84|14
1726082980000|2024-09-11 19:29:40|338.86|336.86|338.81|336.81|338.88|336.88|338.81|336.81|14
1726082990000|2024-09-11 19:29:50|338.8|336.8|338.85|336.85|338.88|336.88|338.8|336.8|10
1726083000000|2024-09-11 19:30:00|338.86|336.86|338.89|336.89|338.89|336.89|338.83|336.83|19
1726083010000|2024-09-11 19:30:10|338.86|336.86|338.84|336.84|338.9|336.9|338.75|336.75|22
1726083020000|2024-09-11 19:30:20|338.85|336.85|338.9|336.9|338.92|336.92|338.85|336.85|14
1726083030000|2024-09-11 19:30:30|338.91|336.91|338.79|336.79|339|337|338.77|336.77|22
1726083040000|2024-09-11 19:30:40|338.77|336.77|338.79|336.79|338.79|336.79|338.76|336.76|3
1726083070000|2024-09-11 19:31:10|338.8|336.8|338.8|336.8|338.84|336.84|338.8|336.8|6
1726083080000|2024-09-11 19:31:20|338.83|336.83|338.87|336.87|338.87|336.87|338.81|336.81|14
1726083090000|2024-09-11 19:31:30|338.89|336.89|338.99|336.99|339|337|338.89|336.89|6
1726083100000|2024-09-11 19:31:40|338.98|336.98|339.01|337.01|339.01|337.01|338.98|336.98|6
1726083110000|2024-09-11 19:31:50|338.94|336.94|338.9|336.9|338.96|336.96|338.88|336.88|10
1726083120000|2024-09-11 19:32:00|338.91|336.91|338.96|336.96|338.98|336.98|338.88|336.88|17
1726083130000|2024-09-11 19:32:10|338.97|336.97|338.81|336.81|339.1|337.1|338.81|336.81|25
1726083140000|2024-09-11 19:32:20|338.86|336.86|338.74|336.74|338.86|336.86|338.67|336.67|18
1726083150000|2024-09-11 19:32:30|338.76|336.76|338.93|336.93|338.93|336.93|338.76|336.76|17
1726083160000|2024-09-11 19:32:40|338.92|336.92|338.87|336.87|338.96|336.96|338.87|336.87|14
1726083170000|2024-09-11 19:32:50|338.88|336.88|338.77|336.77|338.88|336.88|338.76|336.76|16
1726083180000|2024-09-11 19:33:00|338.78|336.78|338.54|336.54|338.79|336.79|338.5|336.5|23
1726083190000|2024-09-11 19:33:10|338.53|336.53|338.66|336.66|338.66|336.66|338.51|336.51|9
1726083200000|2024-09-11 19:33:20|338.65|336.65|338.63|336.63|338.66|336.66|338.62|336.62|19
1726083210000|2024-09-11 19:33:30|338.62|336.62|338.83|336.83|338.84|336.84|338.62|336.62|9
1726083220000|2024-09-11 19:33:40|338.84|336.84|338.82|336.82|338.85|336.85|338.8|336.8|15
1726083230000|2024-09-11 19:33:50|338.8|336.8|338.83|336.83|338.83|336.83|338.8|336.8|7
1726083240000|2024-09-11 19:34:00|338.87|336.87|338.94|336.94|338.96|336.96|338.84|336.84|15
1726083250000|2024-09-11 19:34:10|338.9|336.9|339.02|337.02|339.03|337.03|338.9|336.9|15
1726083260000|2024-09-11 19:34:20|339.03|337.03|339.02|337.02|339.04|337.04|339|337|27
1726083270000|2024-09-11 19:34:30|339.03|337.03|339.17|337.17|339.17|337.17|338.99|336.99|10
1726083310000|2024-09-11 19:35:10|339.19|337.19|339.17|337.17|339.19|337.19|339.17|337.17|2
1726083320000|2024-09-11 19:35:20|339.23|337.23|339.46|337.46|339.49|337.49|339.23|337.23|9
1726083330000|2024-09-11 19:35:30|339.44|337.44|339.44|337.44|339.45|337.45|339.4|337.4|13
1726083340000|2024-09-11 19:35:40|339.43|337.43|339.42|337.42|339.44|337.44|339.38|337.38|18
1726083350000|2024-09-11 19:35:50|339.4|337.4|339.44|337.44|339.46|337.46|339.4|337.4|9
1726083360000|2024-09-11 19:36:00|339.41|337.41|339.38|337.38|339.43|337.43|339.37|337.37|11
1726083370000|2024-09-11 19:36:10|339.39|337.39|339.45|337.45|339.47|337.47|339.35|337.35|15
1726083380000|2024-09-11 19:36:20|339.44|337.44|339.45|337.45|339.51|337.51|339.41|337.41|14
1726083390000|2024-09-11 19:36:30|339.44|337.44|339.29|337.29|339.44|337.44|339.29|337.29|6
1726083400000|2024-09-11 19:36:40|339.28|337.28|339.12|337.12|339.28|337.28|339.12|337.12|9
1726083410000|2024-09-11 19:36:50|339.1|337.1|339.22|337.22|339.22|337.22|339.07|337.07|15
1726083420000|2024-09-11 19:37:00|339.2|337.2|339.11|337.11|339.2|337.2|339.06|337.06|21
1726083430000|2024-09-11 19:37:10|339.1|337.1|339.12|337.12|339.12|337.12|339.1|337.1|8
1726083440000|2024-09-11 19:37:20|339.13|337.13|339.13|337.13|339.15|337.15|339.13|337.13|5
1726083450000|2024-09-11 19:37:30|339.14|337.14|339.17|337.17|339.2|337.2|339.12|337.12|13
1726083460000|2024-09-11 19:37:40|339.18|337.18|339.23|337.23|339.26|337.26|339.18|337.18|9
1726083470000|2024-09-11 19:37:50|339.22|337.22|339.14|337.14|339.22|337.22|339.14|337.14|8
1726083480000|2024-09-11 19:38:00|339.15|337.15|339.14|337.14|339.21|337.21|339.13|337.13|13
1726083490000|2024-09-11 19:38:10|339.05|337.05|338.92|336.92|339.05|337.05|338.89|336.89|13
1726083500000|2024-09-11 19:38:20|338.91|336.91|338.91|336.91|338.94|336.94|338.88|336.88|17
1726083510000|2024-09-11 19:38:30|338.92|336.92|338.9|336.9|338.93|336.93|338.9|336.9|11
1726083520000|2024-09-11 19:38:40|338.89|336.89|338.78|336.78|338.89|336.89|338.78|336.78|14
1726083530000|2024-09-11 19:38:50|338.8|336.8|338.85|336.85|338.86|336.86|338.79|336.79|8
1726083540000|2024-09-11 19:39:00|338.84|336.84|338.86|336.86|338.87|336.87|338.83|336.83|11
1726083550000|2024-09-11 19:39:10|338.84|336.84|338.85|336.85|338.87|336.87|338.83|336.83|17
1726083560000|2024-09-11 19:39:20|338.86|336.86|338.92|336.92|338.92|336.92|338.85|336.85|6
1726083570000|2024-09-11 19:39:30|338.94|336.94|338.88|336.88|338.94|336.94|338.88|336.88|10
1726083580000|2024-09-11 19:39:40|338.86|336.86|338.68|336.68|338.86|336.86|338.62|336.62|22
1726083590000|2024-09-11 19:39:50|338.67|336.67|338.71|336.71|338.72|336.72|338.65|336.65|16
1726083600000|2024-09-11 19:40:00|338.74|336.74|338.85|336.85|338.86|336.86|338.74|336.74|24
1726083610000|2024-09-11 19:40:10|338.86|336.86|338.81|336.81|338.86|336.86|338.76|336.76|23
1726083620000|2024-09-11 19:40:20|338.82|336.82|338.78|336.78|338.85|336.85|338.78|336.78|12
1726083630000|2024-09-11 19:40:30|338.77|336.77|338.78|336.78|338.82|336.82|338.77|336.77|18
1726083640000|2024-09-11 19:40:40|338.79|336.79|338.79|336.79|338.83|336.83|338.79|336.79|19
1726083650000|2024-09-11 19:40:50|338.77|336.77|338.75|336.75|338.78|336.78|338.75|336.75|6
1726083660000|2024-09-11 19:41:00|338.74|336.74|338.66|336.66|338.77|336.77|338.66|336.66|13
1726083670000|2024-09-11 19:41:10|338.67|336.67|338.62|336.62|338.67|336.67|338.58|336.58|12
1726083680000|2024-09-11 19:41:20|338.59|336.59|338.62|336.62|338.62|336.62|338.59|336.59|4
1726083690000|2024-09-11 19:41:30|338.6|336.6|338.33|336.33|338.6|336.6|338.33|336.33|19
1726083700000|2024-09-11 19:41:40|338.29|336.29|338.2|336.2|338.31|336.31|338.2|336.2|17
1726083710000|2024-09-11 19:41:50|338.21|336.21|338.32|336.32|338.32|336.32|338.2|336.2|6
1726083720000|2024-09-11 19:42:00|338.3|336.3|338.4|336.4|338.4|336.4|338.29|336.29|18
1726083730000|2024-09-11 19:42:10|338.39|336.39|338.39|336.39|338.4|336.4|338.38|336.38|9
1726083740000|2024-09-11 19:42:20|338.38|336.38|338.36|336.36|338.38|336.38|338.33|336.33|14
1726083750000|2024-09-11 19:42:30|338.35|336.35|338.2|336.2|338.36|336.36|338.18|336.18|13
1726083760000|2024-09-11 19:42:40|338.18|336.18|338.12|336.12|338.18|336.18|338.12|336.12|10
1726083770000|2024-09-11 19:42:50|338.11|336.11|338.1|336.1|338.11|336.11|338.02|336.02|21
1726083780000|2024-09-11 19:43:00|338.12|336.12|338.12|336.12|338.12|336.12|338.11|336.11|3
1726083790000|2024-09-11 19:43:10|338.11|336.11|338.01|336.01|338.11|336.11|338.01|336.01|5
1726083810000|2024-09-11 19:43:30|338|336|337.96|335.96|338|336|337.96|335.96|4
1726083820000|2024-09-11 19:43:40|337.95|335.95|338.04|336.04|338.06|336.06|337.95|335.95|15
1726083830000|2024-09-11 19:43:50|338.03|336.03|338.12|336.12|338.26|336.26|338.03|336.03|9
1726083840000|2024-09-11 19:44:00|338.11|336.11|338.14|336.14|338.29|336.29|338.1|336.1|18
1726083850000|2024-09-11 19:44:10|338.12|336.12|338.25|336.25|338.25|336.25|338.11|336.11|16
1726083860000|2024-09-11 19:44:20|338.26|336.26|338.37|336.37|338.37|336.37|338.26|336.26|6
1726083870000|2024-09-11 19:44:30|338.36|336.36|338.35|336.35|338.36|336.36|338.33|336.33|9
1726083880000|2024-09-11 19:44:40|338.36|336.36|338.43|336.43|338.43|336.43|338.34|336.34|14
1726083890000|2024-09-11 19:44:50|338.42|336.42|338.45|336.45|338.45|336.45|338.37|336.37|17
1726083900000|2024-09-11 19:45:00|338.43|336.43|338.45|336.45|338.49|336.49|338.43|336.43|14
1726083910000|2024-09-11 19:45:10|338.39|336.39|338.45|336.45|338.48|336.48|338.39|336.39|14
1726083920000|2024-09-11 19:45:20|338.44|336.44|338.33|336.33|338.45|336.45|338.3|336.3|19
1726083930000|2024-09-11 19:45:30|338.34|336.34|338.33|336.33|338.35|336.35|338.32|336.32|6
1726083940000|2024-09-11 19:45:40|338.32|336.32|338.35|336.35|338.39|336.39|338.3|336.3|16
1726083950000|2024-09-11 19:45:50|338.36|336.36|338.31|336.31|338.36|336.36|338.31|336.31|14
1726083960000|2024-09-11 19:46:00|338.28|336.28|338.33|336.33|338.36|336.36|338.27|336.27|13
1726083970000|2024-09-11 19:46:10|338.32|336.32|338.37|336.37|338.37|336.37|338.28|336.28|12
1726083980000|2024-09-11 19:46:20|338.4|336.4|338.54|336.54|338.57|336.57|338.4|336.4|10
1726083990000|2024-09-11 19:46:30|338.55|336.55|338.55|336.55|338.55|336.55|338.4|336.4|22
1726084000000|2024-09-11 19:46:40|338.51|336.51|338.49|336.49|338.53|336.53|338.49|336.49|5
1726084010000|2024-09-11 19:46:50|338.42|336.42|338.5|336.5|338.52|336.52|338.42|336.42|11
1726084020000|2024-09-11 19:47:00|338.51|336.51|338.51|336.51|338.52|336.52|338.47|336.47|11
1726084030000|2024-09-11 19:47:10|338.5|336.5|338.38|336.38|338.51|336.51|338.32|336.32|19
1726084040000|2024-09-11 19:47:20|338.37|336.37|338.32|336.32|338.37|336.37|338.32|336.32|11
1726084050000|2024-09-11 19:47:30|338.33|336.33|338.31|336.31|338.34|336.34|338.29|336.29|18
1726084060000|2024-09-11 19:47:40|338.3|336.3|338.24|336.24|338.3|336.3|338.19|336.19|9
1726084070000|2024-09-11 19:47:50|338.3|336.3|338.36|336.36|338.37|336.37|338.26|336.26|16
1726084080000|2024-09-11 19:48:00|338.35|336.35|338.32|336.32|338.4|336.4|338.3|336.3|20
1726084090000|2024-09-11 19:48:10|338.33|336.33|338.35|336.35|338.37|336.37|338.32|336.32|20
1726084100000|2024-09-11 19:48:20|338.36|336.36|338.2|336.2|338.36|336.36|338.2|336.2|12
1726084110000|2024-09-11 19:48:30|338.21|336.21|338.23|336.23|338.23|336.23|338.13|336.13|14
1726084120000|2024-09-11 19:48:40|338.3|336.3|338.39|336.39|338.4|336.4|338.3|336.3|10
1726084130000|2024-09-11 19:48:50|338.38|336.38|338.37|336.37|338.38|336.38|338.37|336.37|4
1726084140000|2024-09-11 19:49:00|338.39|336.39|338.34|336.34|338.39|336.39|338.3|336.3|15
1726084150000|2024-09-11 19:49:10|338.35|336.35|338.29|336.29|338.35|336.35|338.28|336.28|11
1726084160000|2024-09-11 19:49:20|338.28|336.28|338.36|336.36|338.37|336.37|338.28|336.28|17
1726084170000|2024-09-11 19:49:30|338.37|336.37|338.4|336.4|338.45|336.45|338.35|336.35|14
1726084180000|2024-09-11 19:49:40|338.43|336.43|338.4|336.4|338.43|336.43|338.4|336.4|5
1726084190000|2024-09-11 19:49:50|338.41|336.41|338.48|336.48|338.49|336.49|338.4|336.4|9
1726084200000|2024-09-11 19:50:00|338.47|336.47|338.28|336.28|338.47|336.47|338.28|336.28|21
1726084210000|2024-09-11 19:50:10|338.27|336.27|338.23|336.23|338.28|336.28|338.19|336.19|11
1726084220000|2024-09-11 19:50:20|338.21|336.21|338.29|336.29|338.33|336.33|338.18|336.18|12
1726084230000|2024-09-11 19:50:30|338.3|336.3|338.14|336.14|338.3|336.3|338.08|336.08|20
1726084240000|2024-09-11 19:50:40|338.18|336.18|338.24|336.24|338.24|336.24|338.18|336.18|18
1726084250000|2024-09-11 19:50:50|338.22|336.22|338.25|336.25|338.29|336.29|338.22|336.22|18
1726084260000|2024-09-11 19:51:00|338.22|336.22|337.97|335.97|338.24|336.24|337.97|335.97|18
1726084270000|2024-09-11 19:51:10|337.99|335.99|338.3|336.3|338.3|336.3|337.99|335.99|18
1726084280000|2024-09-11 19:51:20|338.28|336.28|337.98|335.98|338.29|336.29|337.98|335.98|15
1726084290000|2024-09-11 19:51:30|338.02|336.02|338.26|336.26|338.26|336.26|338.02|336.02|17
1726084300000|2024-09-11 19:51:40|338.32|336.32|338.5|336.5|338.5|336.5|338.32|336.32|10
1726084310000|2024-09-11 19:51:50|338.53|336.53|338.48|336.48|338.58|336.58|338.48|336.48|10
1726084320000|2024-09-11 19:52:00|338.49|336.49|338.64|336.64|338.65|336.65|338.49|336.49|11
1726084330000|2024-09-11 19:52:10|338.67|336.67|338.64|336.64|338.67|336.67|338.62|336.62|6
1726084340000|2024-09-11 19:52:20|338.63|336.63|338.64|336.64|338.64|336.64|338.63|336.63|2
1726084350000|2024-09-11 19:52:30|338.6|336.6|338.64|336.64|338.64|336.64|338.6|336.6|7
1726084360000|2024-09-11 19:52:40|338.66|336.66|338.69|336.69|338.69|336.69|338.64|336.64|4
1726084380000|2024-09-11 19:53:00|338.65|336.65|338.81|336.81|338.83|336.83|338.65|336.65|8
1726084390000|2024-09-11 19:53:10|338.84|336.84|338.81|336.81|338.86|336.86|338.81|336.81|5
1726084400000|2024-09-11 19:53:20|338.82|336.82|338.82|336.82|338.82|336.82|338.82|336.82|1
1726084410000|2024-09-11 19:53:30|338.81|336.81|338.88|336.88|338.88|336.88|338.81|336.81|3
1726084420000|2024-09-11 19:53:40|338.91|336.91|339.07|337.07|339.09|337.09|338.91|336.91|8
1726084430000|2024-09-11 19:53:50|339.08|337.08|339.09|337.09|339.13|337.13|339.08|337.08|12
1726084440000|2024-09-11 19:54:00|339.1|337.1|339.12|337.12|339.13|337.13|339.1|337.1|16
1726084450000|2024-09-11 19:54:10|339.11|337.11|339.12|337.12|339.17|337.17|339.09|337.09|15
1726084460000|2024-09-11 19:54:20|339.13|337.13|339.14|337.14|339.14|337.14|339.1|337.1|12
1726084470000|2024-09-11 19:54:30|339.13|337.13|339.13|337.13|339.14|337.14|339.11|337.11|10
1726084480000|2024-09-11 19:54:40|339.14|337.14|339.11|337.11|339.14|337.14|339.08|337.08|17
1726084490000|2024-09-11 19:54:50|339.1|337.1|339.11|337.11|339.13|337.13|339.1|337.1|22
1726084500000|2024-09-11 19:55:00|339.1|337.1|339.26|337.26|339.3|337.3|339.1|337.1|18
1726084510000|2024-09-11 19:55:10|339.27|337.27|339.18|337.18|339.28|337.28|339.17|337.17|13
1726084520000|2024-09-11 19:55:20|339.19|337.19|339.09|337.09|339.24|337.24|339.07|337.07|21
1726084530000|2024-09-11 19:55:30|339.11|337.11|339.15|337.15|339.15|337.15|339.11|337.11|9
1726084540000|2024-09-11 19:55:40|339.19|337.19|339.17|337.17|339.19|337.19|339.17|337.17|2
1726084550000|2024-09-11 19:55:50|339.18|337.18|339.15|337.15|339.18|337.18|339.15|337.15|4
1726084560000|2024-09-11 19:56:00|339.14|337.14|338.98|336.98|339.14|337.14|338.87|336.87|16
1726084570000|2024-09-11 19:56:10|338.99|336.99|339.01|337.01|339.01|337.01|338.99|336.99|3
1726084580000|2024-09-11 19:56:20|339.02|337.02|339.01|337.01|339.02|337.02|339.01|337.01|2
1726084600000|2024-09-11 19:56:40|338.97|336.97|338.81|336.81|338.97|336.97|338.81|336.81|11
1726084610000|2024-09-11 19:56:50|338.82|336.82|338.82|336.82|338.83|336.83|338.79|336.79|20
1726084620000|2024-09-11 19:57:00|338.8|336.8|338.8|336.8|338.8|336.8|338.73|336.73|23
1726084630000|2024-09-11 19:57:10|338.85|336.85|338.93|336.93|338.95|336.95|338.85|336.85|16
1726084640000|2024-09-11 19:57:20|338.92|336.92|338.95|336.95|338.97|336.97|338.92|336.92|9
1726084650000|2024-09-11 19:57:30|338.94|336.94|338.93|336.93|338.97|336.97|338.93|336.93|14
1726084660000|2024-09-11 19:57:40|338.94|336.94|338.94|336.94|338.95|336.95|338.92|336.92|16
1726084670000|2024-09-11 19:57:50|338.93|336.93|338.96|336.96|339|337|338.93|336.93|7
1726084680000|2024-09-11 19:58:00|338.94|336.94|339.17|337.17|339.18|337.18|338.94|336.94|15
1726084690000|2024-09-11 19:58:10|339.14|337.14|339.14|337.14|339.15|337.15|339.14|337.14|9
1726084700000|2024-09-11 19:58:20|339.13|337.13|339.13|337.13|339.14|337.14|339.13|337.13|3
1726084730000|2024-09-11 19:58:50|339.09|337.09|338.92|336.92|339.13|337.13|338.92|336.92|10
1726084740000|2024-09-11 19:59:00|338.93|336.93|338.92|336.92|338.93|336.93|338.92|336.92|2
1726084750000|2024-09-11 19:59:10|338.93|336.93|338.92|336.92|338.96|336.96|338.92|336.92|10
1726084780000|2024-09-11 19:59:40|338.9|336.9|338.64|336.64|338.9|336.9|338.63|336.63|8
1726084790000|2024-09-11 19:59:50|338.65|336.65|338.49|336.49|338.69|336.69|338.48|336.48|18
1726084800000|2024-09-11 20:00:00|338.54|336.54|338.66|336.66|338.74|336.74|338.54|336.54|17
1726084810000|2024-09-11 20:00:10|338.63|336.63|338.48|336.48|338.67|336.67|338.46|336.46|18
1726084820000|2024-09-11 20:00:20|338.53|336.53|338.46|336.46|338.53|336.53|338.46|336.46|12
1726084830000|2024-09-11 20:00:30|338.4|336.4|338.64|336.64|338.64|336.64|338.37|336.37|20
1726084840000|2024-09-11 20:00:40|338.63|336.63|338.64|336.64|338.66|336.66|338.6|336.6|9
1726084850000|2024-09-11 20:00:50|338.65|336.65|338.39|336.39|338.65|336.65|338.38|336.38|15
1726084860000|2024-09-11 20:01:00|338.38|336.38|338.6|336.6|338.61|336.61|338.38|336.38|9
1726084870000|2024-09-11 20:01:10|338.59|336.59|338.61|336.61|338.61|336.61|338.57|336.57|7
1726084880000|2024-09-11 20:01:20|338.59|336.59|338.59|336.59|338.62|336.62|338.54|336.54|15
1726084890000|2024-09-11 20:01:30|338.58|336.58|338.25|336.25|338.58|336.58|338.25|336.25|13
1726084900000|2024-09-11 20:01:40|338.3|336.3|338.32|336.32|338.33|336.33|338.25|336.25|13
1726084910000|2024-09-11 20:01:50|338.33|336.33|338.84|336.84|338.84|336.84|338.33|336.33|11
1726084920000|2024-09-11 20:02:00|338.85|336.85|338.91|336.91|338.93|336.93|338.85|336.85|10
1726084930000|2024-09-11 20:02:10|338.92|336.92|338.83|336.83|338.92|336.92|338.83|336.83|12
1726084940000|2024-09-11 20:02:20|338.82|336.82|338.79|336.79|338.82|336.82|338.78|336.78|12
1726084950000|2024-09-11 20:02:30|338.87|336.87|338.8|336.8|338.87|336.87|338.8|336.8|16
1726084960000|2024-09-11 20:02:40|338.81|336.81|338.84|336.84|338.84|336.84|338.8|336.8|11
1726084970000|2024-09-11 20:02:50|338.82|336.82|338.87|336.87|338.9|336.9|338.82|336.82|18
1726084980000|2024-09-11 20:03:00|338.88|336.88|338.73|336.73|338.91|336.91|338.7|336.7|15
1726084990000|2024-09-11 20:03:10|338.76|336.76|338.75|336.75|338.76|336.76|338.74|336.74|10
1726085000000|2024-09-11 20:03:20|338.76|336.76|338.98|336.98|338.98|336.98|338.76|336.76|16
1726085010000|2024-09-11 20:03:30|339|337|339.03|337.03|339.07|337.07|338.99|336.99|11
1726085020000|2024-09-11 20:03:40|339|337|339.09|337.09|339.09|337.09|339|337|15
1726085030000|2024-09-11 20:03:50|339.11|337.11|339.2|337.2|339.21|337.21|339.1|337.1|17
1726085040000|2024-09-11 20:04:00|339.21|337.21|339.16|337.16|339.23|337.23|339.16|337.16|10
1726085050000|2024-09-11 20:04:10|339.17|337.17|339.15|337.15|339.17|337.17|339.15|337.15|4
1726085060000|2024-09-11 20:04:20|339.13|337.13|338.89|336.89|339.13|337.13|338.88|336.88|15
1726085070000|2024-09-11 20:04:30|338.9|336.9|338.89|336.89|338.9|336.9|338.87|336.87|11
1726085080000|2024-09-11 20:04:40|338.9|336.9|338.92|336.92|338.92|336.92|338.89|336.89|13
1726085090000|2024-09-11 20:04:50|338.91|336.91|338.89|336.89|338.92|336.92|338.89|336.89|8
1726085100000|2024-09-11 20:05:00|338.9|336.9|338.92|336.92|338.93|336.93|338.89|336.89|15
1726085110000|2024-09-11 20:05:10|338.93|336.93|338.98|336.98|338.98|336.98|338.92|336.92|13
1726085120000|2024-09-11 20:05:20|338.99|336.99|339.07|337.07|339.08|337.08|338.98|336.98|22
1726085130000|2024-09-11 20:05:30|339.08|337.08|339.16|337.16|339.18|337.18|339.07|337.07|14
1726085140000|2024-09-11 20:05:40|339.17|337.17|339.21|337.21|339.21|337.21|339.16|337.16|10
1726085150000|2024-09-11 20:05:50|339.2|337.2|339.2|337.2|339.2|337.2|339.2|337.2|1
1726085160000|2024-09-11 20:06:00|339.16|337.16|339.37|337.37|339.37|337.37|339.15|337.15|13
1726085170000|2024-09-11 20:06:10|339.38|337.38|339.39|337.39|339.39|337.39|339.34|337.34|8
1726085180000|2024-09-11 20:06:20|339.4|337.4|339.33|337.33|339.4|337.4|339.31|337.31|6
1726085190000|2024-09-11 20:06:30|339.29|337.29|339.31|337.31|339.31|337.31|339.27|337.27|10
1726085200000|2024-09-11 20:06:40|339.3|337.3|339.34|337.34|339.35|337.35|339.28|337.28|12
1726085210000|2024-09-11 20:06:50|339.33|337.33|339.29|337.29|339.33|337.33|339.29|337.29|5
1726085220000|2024-09-11 20:07:00|339.36|337.36|339.36|337.36|339.37|337.37|339.36|337.36|7
1726085230000|2024-09-11 20:07:10|339.37|337.37|339.37|337.37|339.39|337.39|339.37|337.37|12
1726085240000|2024-09-11 20:07:20|339.38|337.38|339.53|337.53|339.53|337.53|339.37|337.37|15
1726085250000|2024-09-11 20:07:30|339.52|337.52|339.48|337.48|339.52|337.52|339.48|337.48|4
1726085260000|2024-09-11 20:07:40|339.47|337.47|339.47|337.47|339.47|337.47|339.47|337.47|1
1726085270000|2024-09-11 20:07:50|339.46|337.46|339.46|337.46|339.46|337.46|339.46|337.46|1
1726085340000|2024-09-11 20:09:00|339.49|337.49|339.65|337.65|339.65|337.65|339.49|337.49|9
1726085350000|2024-09-11 20:09:10|339.73|337.73|339.05|337.05|339.73|337.73|338.96|336.96|13
1726085360000|2024-09-11 20:09:20|339.06|337.06|339.07|337.07|339.08|337.08|339.06|337.06|9
1726085370000|2024-09-11 20:09:30|339.08|337.08|338.95|336.95|339.08|337.08|338.95|336.95|10
1726085380000|2024-09-11 20:09:40|338.96|336.96|339.11|337.11|339.11|337.11|338.96|336.96|12
1726085390000|2024-09-11 20:09:50|339.14|337.14|339.09|337.09|339.14|337.14|339.09|337.09|2
1726085400000|2024-09-11 20:10:00|339.1|337.1|339.09|337.09|339.16|337.16|339.09|337.09|9
1726085410000|2024-09-11 20:10:10|339.1|337.1|339.11|337.11|339.15|337.15|339.1|337.1|6
1726085420000|2024-09-11 20:10:20|339.14|337.14|339.12|337.12|339.14|337.14|339.11|337.11|3
1726085440000|2024-09-11 20:10:40|339.16|337.16|339.09|337.09|339.16|337.16|339.09|337.09|2
1726085450000|2024-09-11 20:10:50|339.08|337.08|339.1|337.1|339.1|337.1|339.08|337.08|5
1726085460000|2024-09-11 20:11:00|339.11|337.11|339.08|337.08|339.11|337.11|339.07|337.07|16
1726085470000|2024-09-11 20:11:10|339.09|337.09|339.11|337.11|339.11|337.11|339.09|337.09|7
1726085480000|2024-09-11 20:11:20|339.09|337.09|339.1|337.1|339.1|337.1|339.09|337.09|4
1726085490000|2024-09-11 20:11:30|339.08|337.08|338.93|336.93|339.08|337.08|338.93|336.93|4
1726085500000|2024-09-11 20:11:40|338.94|336.94|339.1|337.1|339.11|337.11|338.94|336.94|10
1726085510000|2024-09-11 20:11:50|339.11|337.11|338.69|336.69|339.11|337.11|338.62|336.62|15
1726085520000|2024-09-11 20:12:00|338.72|336.72|338.88|336.88|338.88|336.88|338.72|336.72|7
1726085530000|2024-09-11 20:12:10|338.95|336.95|338.95|336.95|338.95|336.95|338.95|336.95|1
1726085540000|2024-09-11 20:12:20|338.89|336.89|338.85|336.85|338.95|336.95|338.85|336.85|4
1726085550000|2024-09-11 20:12:30|338.86|336.86|338.87|336.87|338.87|336.87|338.85|336.85|4
1726085560000|2024-09-11 20:12:40|338.88|336.88|339.08|337.08|339.08|337.08|338.88|336.88|7
1726085570000|2024-09-11 20:12:50|339.07|337.07|339.07|337.07|339.07|337.07|339.07|337.07|1
1726085580000|2024-09-11 20:13:00|339.05|337.05|339.02|337.02|339.06|337.06|339.02|337.02|6
1726085590000|2024-09-11 20:13:10|339.03|337.03|339.01|337.01|339.03|337.03|339.01|337.01|3
1726085600000|2024-09-11 20:13:20|339.04|337.04|339.1|337.1|339.1|337.1|339.04|337.04|5
1726085610000|2024-09-11 20:13:30|339.13|337.13|339.11|337.11|339.13|337.13|339.11|337.11|3
1726085620000|2024-09-11 20:13:40|339.12|337.12|339.12|337.12|339.13|337.13|339.11|337.11|6
1726085630000|2024-09-11 20:13:50|339.13|337.13|339.12|337.12|339.13|337.13|339.12|337.12|2
1726085640000|2024-09-11 20:14:00|339.13|337.13|339.14|337.14|339.14|337.14|339.12|337.12|16
1726085650000|2024-09-11 20:14:10|339.13|337.13|339.18|337.18|339.18|337.18|339.13|337.13|3
1726085670000|2024-09-11 20:14:30|339.13|337.13|339.1|337.1|339.13|337.13|339.1|337.1|3
1726085680000|2024-09-11 20:14:40|339.05|337.05|339.09|337.09|339.09|337.09|339.05|337.05|2
1726085690000|2024-09-11 20:14:50|339.04|337.04|338.99|336.99|339.04|337.04|338.99|336.99|2
1726085700000|2024-09-11 20:15:00|339|337|339.05|337.05|339.06|337.06|339|337|8
1726085710000|2024-09-11 20:15:10|339.06|337.06|339.03|337.03|339.07|337.07|339.03|337.03|6
1726085720000|2024-09-11 20:15:20|339.04|337.04|339.06|337.06|339.07|337.07|339.04|337.04|4
1726085730000|2024-09-11 20:15:30|339.1|337.1|339.09|337.09|339.1|337.1|339.09|337.09|12
1726085740000|2024-09-11 20:15:40|339.1|337.1|339.1|337.1|339.1|337.1|339.09|337.09|11
1726085750000|2024-09-11 20:15:50|339.11|337.11|339.15|337.15|339.16|337.16|339.11|337.11|4
1726085760000|2024-09-11 20:16:00|339.13|337.13|339.09|337.09|339.13|337.13|339.09|337.09|3
1726085770000|2024-09-11 20:16:10|339.08|337.08|339.14|337.14|339.16|337.16|339.08|337.08|11
1726085780000|2024-09-11 20:16:20|339.13|337.13|339.11|337.11|339.13|337.13|339.11|337.11|2
1726085790000|2024-09-11 20:16:30|339.09|337.09|339.09|337.09|339.09|337.09|339.09|337.09|1
1726085800000|2024-09-11 20:16:40|339.07|337.07|338.98|336.98|339.07|337.07|338.98|336.98|7
1726085810000|2024-09-11 20:16:50|338.92|336.92|338.87|336.87|338.92|336.92|338.87|336.87|6
1726085820000|2024-09-11 20:17:00|338.88|336.88|338.88|336.88|338.89|336.89|338.87|336.87|5
1726085830000|2024-09-11 20:17:10|338.89|336.89|338.89|336.89|338.89|336.89|338.89|336.89|1
1726085840000|2024-09-11 20:17:20|338.9|336.9|338.87|336.87|338.9|336.9|338.86|336.86|7
1726085850000|2024-09-11 20:17:30|338.81|336.81|338.92|336.92|338.94|336.94|338.78|336.78|17
1726085860000|2024-09-11 20:17:40|338.93|336.93|338.66|336.66|338.93|336.93|338.64|336.64|8
1726085870000|2024-09-11 20:17:50|338.67|336.67|338.66|336.66|338.67|336.67|338.65|336.65|4
1726085880000|2024-09-11 20:18:00|338.68|336.68|338.68|336.68|338.68|336.68|338.65|336.65|9
1726085890000|2024-09-11 20:18:10|338.71|336.71|338.92|336.92|338.94|336.94|338.71|336.71|6
1726085900000|2024-09-11 20:18:20|338.93|336.93|338.94|336.94|338.94|336.94|338.93|336.93|6
1726085910000|2024-09-11 20:18:30|338.93|336.93|338.99|336.99|338.99|336.99|338.92|336.92|10
1726085920000|2024-09-11 20:18:40|339.03|337.03|339.06|337.06|339.07|337.07|339.03|337.03|8
1726085930000|2024-09-11 20:18:50|339.07|337.07|339|337|339.07|337.07|339|337|12
1726085940000|2024-09-11 20:19:00|339.01|337.01|338.93|336.93|339.04|337.04|338.92|336.92|12
1726085950000|2024-09-11 20:19:10|338.94|336.94|338.93|336.93|338.94|336.94|338.92|336.92|6
1726085960000|2024-09-11 20:19:20|338.94|336.94|338.93|336.93|338.94|336.94|338.93|336.93|4
1726085970000|2024-09-11 20:19:30|338.94|336.94|339.27|337.27|339.27|337.27|338.92|336.92|10
1726085980000|2024-09-11 20:19:40|339.28|337.28|339.34|337.34|339.34|337.34|339.28|337.28|8
1726085990000|2024-09-11 20:19:50|339.39|337.39|339.38|337.38|339.39|337.39|339.38|337.38|2
1726086000000|2024-09-11 20:20:00|339.39|337.39|339.43|337.43|339.43|337.43|339.39|337.39|4
1726086010000|2024-09-11 20:20:10|339.45|337.45|339.73|337.73|339.73|337.73|339.45|337.45|6
1726086020000|2024-09-11 20:20:20|339.68|337.68|339.64|337.64|339.69|337.69|339.64|337.64|5
1726086030000|2024-09-11 20:20:30|339.66|337.66|339.65|337.65|339.66|337.66|339.64|337.64|6
1726086040000|2024-09-11 20:20:40|339.64|337.64|339.63|337.63|339.64|337.64|339.6|337.6|5
1726086050000|2024-09-11 20:20:50|339.62|337.62|339.55|337.55|339.62|337.62|339.54|337.54|10
1726086060000|2024-09-11 20:21:00|339.56|337.56|339.58|337.58|339.59|337.59|339.55|337.55|8
1726086070000|2024-09-11 20:21:10|339.57|337.57|339.19|337.19|339.57|337.57|339.19|337.19|12
1726086080000|2024-09-11 20:21:20|339.23|337.23|339.32|337.32|339.32|337.32|339.21|337.21|5
1726086090000|2024-09-11 20:21:30|339.33|337.33|339.35|337.35|339.35|337.35|339.33|337.33|5
1726086100000|2024-09-11 20:21:40|339.4|337.4|339.43|337.43|339.43|337.43|339.4|337.4|6
1726086110000|2024-09-11 20:21:50|339.46|337.46|339.5|337.5|339.5|337.5|339.46|337.46|3
1726086120000|2024-09-11 20:22:00|339.49|337.49|339.54|337.54|339.56|337.56|339.49|337.49|5
1726086130000|2024-09-11 20:22:10|339.52|337.52|339.53|337.53|339.57|337.57|339.52|337.52|8
1726086140000|2024-09-11 20:22:20|339.54|337.54|339.54|337.54|339.56|337.56|339.53|337.53|7
1726086150000|2024-09-11 20:22:30|339.53|337.53|339.51|337.51|339.53|337.53|339.5|337.5|4
1726086160000|2024-09-11 20:22:40|339.49|337.49|339.38|337.38|339.49|337.49|339.38|337.38|5
1726086170000|2024-09-11 20:22:50|339.36|337.36|339.32|337.32|339.37|337.37|339.32|337.32|10
1726086180000|2024-09-11 20:23:00|339.33|337.33|339.31|337.31|339.33|337.33|339.31|337.31|8
1726086190000|2024-09-11 20:23:10|339.32|337.32|339.32|337.32|339.33|337.33|339.31|337.31|7
1726086200000|2024-09-11 20:23:20|339.36|337.36|339.32|337.32|339.36|337.36|339.3|337.3|9
1726086210000|2024-09-11 20:23:30|339.33|337.33|339.32|337.32|339.33|337.33|339.31|337.31|4
1726086220000|2024-09-11 20:23:40|339.33|337.33|339.21|337.21|339.36|337.36|339.21|337.21|11
1726086230000|2024-09-11 20:23:50|339.22|337.22|339.21|337.21|339.22|337.22|339.21|337.21|2
1726086240000|2024-09-11 20:24:00|339.22|337.22|339.21|337.21|339.22|337.22|339.2|337.2|3
1726086250000|2024-09-11 20:24:10|339.22|337.22|339.14|337.14|339.22|337.22|339.13|337.13|8
1726086260000|2024-09-11 20:24:20|339.15|337.15|339.15|337.15|339.16|337.16|339.13|337.13|10
1726086270000|2024-09-11 20:24:30|339.14|337.14|339.13|337.13|339.14|337.14|339.11|337.11|9
1726086280000|2024-09-11 20:24:40|339.11|337.11|339.12|337.12|339.13|337.13|339.11|337.11|7
1726086290000|2024-09-11 20:24:50|339.11|337.11|339.11|337.11|339.12|337.12|339.11|337.11|3
1726086300000|2024-09-11 20:25:00|339.12|337.12|339.12|337.12|339.13|337.13|339.11|337.11|17
1726086310000|2024-09-11 20:25:10|339.13|337.13|339.12|337.12|339.13|337.13|339.12|337.12|2
1726086360000|2024-09-11 20:26:00|339.09|337.09|339.1|337.1|339.1|337.1|339.09|337.09|2
1726086370000|2024-09-11 20:26:10|339.11|337.11|339.23|337.23|339.23|337.23|339.11|337.11|7
1726086380000|2024-09-11 20:26:20|339.31|337.31|339.31|337.31|339.31|337.31|339.31|337.31|1
1726086390000|2024-09-11 20:26:30|339.33|337.33|339.43|337.43|339.44|337.44|339.33|337.33|5
1726086400000|2024-09-11 20:26:40|339.44|337.44|339.48|337.48|339.5|337.5|339.43|337.43|6
1726086410000|2024-09-11 20:26:50|339.43|337.43|339.43|337.43|339.43|337.43|339.42|337.42|3
1726086420000|2024-09-11 20:27:00|339.42|337.42|339.41|337.41|339.42|337.42|339.41|337.41|4
1726086430000|2024-09-11 20:27:10|339.42|337.42|339.41|337.41|339.45|337.45|339.41|337.41|4
1726086440000|2024-09-11 20:27:20|339.4|337.4|339.38|337.38|339.4|337.4|339.38|337.38|3
1726086450000|2024-09-11 20:27:30|339.39|337.39|339.39|337.39|339.39|337.39|339.39|337.39|1
1726086460000|2024-09-11 20:27:40|339.38|337.38|339.2|337.2|339.38|337.38|339.2|337.2|10
1726086470000|2024-09-11 20:27:50|339.21|337.21|339.23|337.23|339.24|337.24|339.21|337.21|7
1726086480000|2024-09-11 20:28:00|339.21|337.21|339.21|337.21|339.22|337.22|339.19|337.19|13
1726086490000|2024-09-11 20:28:10|339.2|337.2|339.19|337.19|339.23|337.23|339.19|337.19|9
1726086500000|2024-09-11 20:28:20|339.18|337.18|339.16|337.16|339.19|337.19|339.16|337.16|4
1726086510000|2024-09-11 20:28:30|339.15|337.15|339.13|337.13|339.16|337.16|339.08|337.08|16
1726086520000|2024-09-11 20:28:40|339.14|337.14|339.12|337.12|339.14|337.14|339.1|337.1|5
1726086530000|2024-09-11 20:28:50|339.11|337.11|339.11|337.11|339.11|337.11|339.1|337.1|3
1726086540000|2024-09-11 20:29:00|339.1|337.1|339.1|337.1|339.1|337.1|339.09|337.09|9
1726086550000|2024-09-11 20:29:10|339.11|337.11|339.18|337.18|339.18|337.18|339.11|337.11|4
1726086560000|2024-09-11 20:29:20|339.19|337.19|339.24|337.24|339.24|337.24|339.19|337.19|4
1726086570000|2024-09-11 20:29:30|339.31|337.31|339.32|337.32|339.32|337.32|339.31|337.31|2
1726086580000|2024-09-11 20:29:40|339.33|337.33|339.31|337.31|339.36|337.36|339.31|337.31|5
1726086590000|2024-09-11 20:29:50|339.3|337.3|339.31|337.31|339.33|337.33|339.3|337.3|3
1726086600000|2024-09-11 20:30:00|339.3|337.3|339.3|337.3|339.3|337.3|339.23|337.23|7
1726086610000|2024-09-11 20:30:10|339.29|337.29|339.3|337.3|339.32|337.32|339.29|337.29|8
1726086620000|2024-09-11 20:30:20|339.31|337.31|339.34|337.34|339.34|337.34|339.3|337.3|10
1726086630000|2024-09-11 20:30:30|339.35|337.35|339.34|337.34|339.36|337.36|339.33|337.33|10
1726086640000|2024-09-11 20:30:40|339.33|337.33|339.31|337.31|339.34|337.34|339.31|337.31|4
1726086650000|2024-09-11 20:30:50|339.3|337.3|339.29|337.29|339.3|337.3|339.29|337.29|4
1726086660000|2024-09-11 20:31:00|339.23|337.23|339.23|337.23|339.23|337.23|339.23|337.23|1
1726086670000|2024-09-11 20:31:10|339.25|337.25|339.25|337.25|339.27|337.27|339.23|337.23|9
1726086680000|2024-09-11 20:31:20|339.22|337.22|339.15|337.15|339.22|337.22|339.09|337.09|10
1726086690000|2024-09-11 20:31:30|339.14|337.14|339.12|337.12|339.16|337.16|339.12|337.12|12
1726086700000|2024-09-11 20:31:40|339.11|337.11|339.07|337.07|339.11|337.11|339.06|337.06|4
1726086710000|2024-09-11 20:31:50|339.06|337.06|339.05|337.05|339.06|337.06|339|337|6
1726086720000|2024-09-11 20:32:00|338.97|336.97|338.93|336.93|338.97|336.97|338.93|336.93|2
1726086730000|2024-09-11 20:32:10|338.91|336.91|339.16|337.16|339.18|337.18|338.91|336.91|19
1726086740000|2024-09-11 20:32:20|339.15|337.15|339.13|337.13|339.15|337.15|339.13|337.13|5
1726086750000|2024-09-11 20:32:30|339.12|337.12|339.12|337.12|339.12|337.12|339.12|337.12|1
1726086760000|2024-09-11 20:32:40|339.11|337.11|339.08|337.08|339.11|337.11|339.08|337.08|4
1726086770000|2024-09-11 20:32:50|339.09|337.09|339.05|337.05|339.09|337.09|339.05|337.05|3
1726086780000|2024-09-11 20:33:00|339.04|337.04|339.01|337.01|339.04|337.04|339.01|337.01|4
1726086790000|2024-09-11 20:33:10|339.02|337.02|338.97|336.97|339.02|337.02|338.94|336.94|9
1726086800000|2024-09-11 20:33:20|338.94|336.94|339.03|337.03|339.03|337.03|338.94|336.94|7
1726086810000|2024-09-11 20:33:30|339.08|337.08|339.24|337.24|339.24|337.24|339.08|337.08|11
1726086820000|2024-09-11 20:33:40|339.21|337.21|339.29|337.29|339.3|337.3|339.21|337.21|3
1726086830000|2024-09-11 20:33:50|339.3|337.3|339.27|337.27|339.3|337.3|339.27|337.27|7
1726086840000|2024-09-11 20:34:00|339.26|337.26|339.07|337.07|339.26|337.26|339.07|337.07|8
1726086850000|2024-09-11 20:34:10|339.04|337.04|339|337|339.04|337.04|338.99|336.99|14
1726086860000|2024-09-11 20:34:20|338.99|336.99|338.99|336.99|338.99|336.99|338.97|336.97|6
1726086880000|2024-09-11 20:34:40|338.98|336.98|338.99|336.99|338.99|336.99|338.98|336.98|2
1726086900000|2024-09-11 20:35:00|339.05|337.05|339.16|337.16|339.16|337.16|339.05|337.05|5
1726086910000|2024-09-11 20:35:10|339.18|337.18|339.25|337.25|339.25|337.25|339.18|337.18|3
1726086920000|2024-09-11 20:35:20|339.31|337.31|339.27|337.27|339.31|337.31|339.27|337.27|2
1726086930000|2024-09-11 20:35:30|339.26|337.26|339.21|337.21|339.26|337.26|339.21|337.21|2
1726086940000|2024-09-11 20:35:40|339.24|337.24|339.23|337.23|339.24|337.24|339.21|337.21|7
1726086950000|2024-09-11 20:35:50|339.22|337.22|339.2|337.2|339.22|337.22|339.2|337.2|2
1726086960000|2024-09-11 20:36:00|339.21|337.21|339.19|337.19|339.24|337.24|339.19|337.19|12
1726086970000|2024-09-11 20:36:10|339.2|337.2|339.19|337.19|339.2|337.2|339.18|337.18|7
1726086980000|2024-09-11 20:36:20|339.18|337.18|338.98|336.98|339.18|337.18|338.97|336.97|11
1726086990000|2024-09-11 20:36:30|338.97|336.97|338.94|336.94|338.97|336.97|338.94|336.94|2
1726087000000|2024-09-11 20:36:40|338.96|336.96|339|337|339.04|337.04|338.96|336.96|9
1726087010000|2024-09-11 20:36:50|338.99|336.99|338.95|336.95|338.99|336.99|338.95|336.95|15
1726087020000|2024-09-11 20:37:00|338.94|336.94|338.98|336.98|338.99|336.99|338.94|336.94|12
1726087030000|2024-09-11 20:37:10|338.99|336.99|338.98|336.98|338.99|336.99|338.95|336.95|16
1726087040000|2024-09-11 20:37:20|338.97|336.97|338.97|336.97|338.99|336.99|338.97|336.97|8
1726087050000|2024-09-11 20:37:30|338.98|336.98|338.96|336.96|338.98|336.98|338.96|336.96|5
1726087060000|2024-09-11 20:37:40|338.97|336.97|338.79|336.79|338.97|336.97|338.79|336.79|14
1726087070000|2024-09-11 20:37:50|338.78|336.78|338.7|336.7|338.78|336.78|338.7|336.7|10
1726087080000|2024-09-11 20:38:00|338.69|336.69|338.7|336.7|338.71|336.71|338.66|336.66|17
1726087090000|2024-09-11 20:38:10|338.69|336.69|338.7|336.7|338.71|336.71|338.69|336.69|8
1726087100000|2024-09-11 20:38:20|338.71|336.71|338.72|336.72|338.72|336.72|338.7|336.7|7
1726087110000|2024-09-11 20:38:30|338.76|336.76|338.72|336.72|338.76|336.76|338.68|336.68|13
1726087120000|2024-09-11 20:38:40|338.71|336.71|338.71|336.71|338.72|336.72|338.7|336.7|13
1726087130000|2024-09-11 20:38:50|338.72|336.72|338.72|336.72|338.73|336.73|338.72|336.72|3
1726087140000|2024-09-11 20:39:00|338.76|336.76|338.81|336.81|338.82|336.82|338.76|336.76|10
1726087150000|2024-09-11 20:39:10|338.82|336.82|338.87|336.87|338.87|336.87|338.82|336.82|4
1726087160000|2024-09-11 20:39:20|338.88|336.88|338.92|336.92|338.94|336.94|338.88|336.88|4
1726087170000|2024-09-11 20:39:30|338.93|336.93|338.98|336.98|339|337|338.93|336.93|3
1726087180000|2024-09-11 20:39:40|338.97|336.97|338.98|336.98|338.99|336.99|338.97|336.97|10
1726087190000|2024-09-11 20:39:50|338.99|336.99|339.05|337.05|339.05|337.05|338.98|336.98|9
1726087200000|2024-09-11 20:40:00|339.04|337.04|338.99|336.99|339.04|337.04|338.99|336.99|6
1726087210000|2024-09-11 20:40:10|338.97|336.97|338.91|336.91|338.97|336.97|338.91|336.91|5
1726087220000|2024-09-11 20:40:20|338.9|336.9|338.78|336.78|338.9|336.9|338.78|336.78|8
1726087230000|2024-09-11 20:40:30|338.79|336.79|338.73|336.73|338.79|336.79|338.7|336.7|10
1726087240000|2024-09-11 20:40:40|338.75|336.75|338.75|336.75|338.75|336.75|338.75|336.75|1
1726087250000|2024-09-11 20:40:50|338.76|336.76|338.75|336.75|338.76|336.76|338.75|336.75|2
1726087260000|2024-09-11 20:41:00|338.81|336.81|338.77|336.77|338.81|336.81|338.76|336.76|3
1726087290000|2024-09-11 20:41:30|338.79|336.79|338.79|336.79|338.8|336.8|338.79|336.79|5
1726087300000|2024-09-11 20:41:40|338.78|336.78|338.79|336.79|338.8|336.8|338.77|336.77|11
1726087310000|2024-09-11 20:41:50|338.78|336.78|338.79|336.79|338.79|336.79|338.71|336.71|9
1726087320000|2024-09-11 20:42:00|338.78|336.78|338.82|336.82|338.82|336.82|338.76|336.76|7
1726087330000|2024-09-11 20:42:10|338.81|336.81|338.79|336.79|338.81|336.81|338.79|336.79|7
1726087340000|2024-09-11 20:42:20|338.78|336.78|338.77|336.77|338.78|336.78|338.76|336.76|3
1726087350000|2024-09-11 20:42:30|338.74|336.74|338.73|336.73|338.74|336.74|338.73|336.73|2
1726087360000|2024-09-11 20:42:40|338.72|336.72|338.74|336.74|338.74|336.74|338.72|336.72|3
1726087430000|2024-09-11 20:43:50|338.8|336.8|338.78|336.78|338.8|336.8|338.78|336.78|2
1726087440000|2024-09-11 20:44:00|338.75|336.75|338.76|336.76|338.76|336.76|338.75|336.75|4
1726087450000|2024-09-11 20:44:10|338.75|336.75|338.76|336.76|338.76|336.76|338.75|336.75|16
1726087460000|2024-09-11 20:44:20|338.77|336.77|338.77|336.77|338.77|336.77|338.77|336.77|1
1726087470000|2024-09-11 20:44:30|338.79|336.79|338.77|336.77|338.79|336.79|338.77|336.77|4
1726087480000|2024-09-11 20:44:40|338.76|336.76|338.8|336.8|338.82|336.82|338.76|336.76|6
1726087490000|2024-09-11 20:44:50|338.82|336.82|338.82|336.82|338.82|336.82|338.81|336.81|5
1726087500000|2024-09-11 20:45:00|338.8|336.8|338.77|336.77|338.8|336.8|338.77|336.77|3
1726087510000|2024-09-11 20:45:10|338.78|336.78|338.76|336.76|338.78|336.78|338.75|336.75|7
1726087520000|2024-09-11 20:45:20|338.75|336.75|338.76|336.76|338.78|336.78|338.75|336.75|9
1726087530000|2024-09-11 20:45:30|338.75|336.75|338.75|336.75|338.76|336.76|338.75|336.75|5
1726087540000|2024-09-11 20:45:40|338.76|336.76|338.86|336.86|338.91|336.91|338.76|336.76|11
1726087550000|2024-09-11 20:45:50|338.87|336.87|339|337|339|337|338.87|336.87|11
1726087560000|2024-09-11 20:46:00|339.01|337.01|339.02|337.02|339.02|337.02|339|337|6
1726087570000|2024-09-11 20:46:10|339.06|337.06|339.09|337.09|339.12|337.12|339.06|337.06|7
1726087580000|2024-09-11 20:46:20|339.1|337.1|339.08|337.08|339.1|337.1|339.08|337.08|3
1726087590000|2024-09-11 20:46:30|339.07|337.07|339.08|337.08|339.08|337.08|339.06|337.06|4
1726087600000|2024-09-11 20:46:40|339.11|337.11|339.16|337.16|339.19|337.19|339.11|337.11|7
1726087610000|2024-09-11 20:46:50|339.17|337.17|339.17|337.17|339.17|337.17|339.17|337.17|1
1726087640000|2024-09-11 20:47:20|339.2|337.2|339.24|337.24|339.24|337.24|339.19|337.19|4
1726087650000|2024-09-11 20:47:30|339.27|337.27|339.49|337.49|339.49|337.49|339.27|337.27|11
1726087660000|2024-09-11 20:47:40|339.47|337.47|339.39|337.39|339.47|337.47|339.36|337.36|4
1726087670000|2024-09-11 20:47:50|339.38|337.38|339.39|337.39|339.4|337.4|339.38|337.38|6
1726087680000|2024-09-11 20:48:00|339.38|337.38|339.38|337.38|339.39|337.39|339.38|337.38|3
1726087690000|2024-09-11 20:48:10|339.37|337.37|339.38|337.38|339.39|337.39|339.36|337.36|8
1726087700000|2024-09-11 20:48:20|339.41|337.41|339.36|337.36|339.41|337.41|339.36|337.36|5
1726087710000|2024-09-11 20:48:30|339.35|337.35|339.37|337.37|339.37|337.37|339.35|337.35|5
1726087720000|2024-09-11 20:48:40|339.36|337.36|339.36|337.36|339.36|337.36|339.36|337.36|1
1726087730000|2024-09-11 20:48:50|339.33|337.33|339.17|337.17|339.33|337.33|339.17|337.17|8
1726087740000|2024-09-11 20:49:00|339.16|337.16|339.2|337.2|339.21|337.21|339.14|337.14|13
1726087750000|2024-09-11 20:49:10|339.21|337.21|339.15|337.15|339.21|337.21|339.06|337.06|12
1726087760000|2024-09-11 20:49:20|339.16|337.16|339.17|337.17|339.17|337.17|339.15|337.15|7
1726087770000|2024-09-11 20:49:30|339.16|337.16|339.15|337.15|339.17|337.17|339.14|337.14|8
1726087780000|2024-09-11 20:49:40|339.14|337.14|339.14|337.14|339.17|337.17|339.14|337.14|3
1726087790000|2024-09-11 20:49:50|339.15|337.15|339.14|337.14|339.15|337.15|339.14|337.14|2
1726087800000|2024-09-11 20:50:00|339.13|337.13|339.11|337.11|339.13|337.13|339.11|337.11|5
1726087810000|2024-09-11 20:50:10|339.1|337.1|339.11|337.11|339.12|337.12|339.08|337.08|15
1726087820000|2024-09-11 20:50:20|339.12|337.12|339.13|337.13|339.13|337.13|339.11|337.11|10
1726087830000|2024-09-11 20:50:30|339.11|337.11|338.99|336.99|339.11|337.11|338.97|336.97|6
1726087840000|2024-09-11 20:50:40|338.98|336.98|338.97|336.97|339|337|338.97|336.97|8
1726087850000|2024-09-11 20:50:50|338.98|336.98|338.98|336.98|338.98|336.98|338.97|336.97|3
1726087860000|2024-09-11 20:51:00|338.97|336.97|338.98|336.98|338.98|336.98|338.97|336.97|6
1726087870000|2024-09-11 20:51:10|339|337|338.99|336.99|339|337|338.98|336.98|8
1726087880000|2024-09-11 20:51:20|338.98|336.98|338.98|336.98|338.98|336.98|338.97|336.97|7
1726087890000|2024-09-11 20:51:30|339.02|337.02|338.99|336.99|339.03|337.03|338.99|336.99|4
1726087910000|2024-09-11 20:51:50|338.98|336.98|338.96|336.96|338.98|336.98|338.95|336.95|7
1726087920000|2024-09-11 20:52:00|338.95|336.95|338.97|336.97|338.97|336.97|338.95|336.95|3
1726087930000|2024-09-11 20:52:10|338.99|336.99|338.95|336.95|338.99|336.99|338.95|336.95|3
1726087940000|2024-09-11 20:52:20|338.87|336.87|338.87|336.87|338.87|336.87|338.87|336.87|1
1726087950000|2024-09-11 20:52:30|338.86|336.86|338.86|336.86|338.86|336.86|338.85|336.85|5
1726087960000|2024-09-11 20:52:40|338.8|336.8|338.77|336.77|338.81|336.81|338.76|336.76|8
1726087970000|2024-09-11 20:52:50|338.78|336.78|338.67|336.67|338.79|336.79|338.67|336.67|15
1726087980000|2024-09-11 20:53:00|338.64|336.64|338.55|336.55|338.65|336.65|338.55|336.55|4
1726087990000|2024-09-11 20:53:10|338.54|336.54|338.47|336.47|338.54|336.54|338.33|336.33|13
1726088000000|2024-09-11 20:53:20|338.48|336.48|338.58|336.58|338.58|336.58|338.48|336.48|7
1726088010000|2024-09-11 20:53:30|338.57|336.57|338.56|336.56|338.58|336.58|338.56|336.56|9
1726088020000|2024-09-11 20:53:40|338.55|336.55|338.5|336.5|338.56|336.56|338.48|336.48|9
1726088030000|2024-09-11 20:53:50|338.48|336.48|338.5|336.5|338.5|336.5|338.48|336.48|3
1726088040000|2024-09-11 20:54:00|338.51|336.51|338.64|336.64|338.64|336.64|338.51|336.51|11
1726088050000|2024-09-11 20:54:10|338.66|336.66|338.75|336.75|338.76|336.76|338.66|336.66|14
1726088060000|2024-09-11 20:54:20|338.76|336.76|338.77|336.77|338.77|336.77|338.75|336.75|4
1726088070000|2024-09-11 20:54:30|338.76|336.76|338.77|336.77|338.77|336.77|338.75|336.75|6
1726088080000|2024-09-11 20:54:40|338.81|336.81|338.86|336.86|338.86|336.86|338.81|336.81|2
1726088090000|2024-09-11 20:54:50|338.87|336.87|338.87|336.87|338.87|336.87|338.86|336.86|3
1726088120000|2024-09-11 20:55:20|338.88|336.88|338.88|336.88|338.88|336.88|338.88|336.88|1
1726088130000|2024-09-11 20:55:30|338.87|336.87|338.91|336.91|338.91|336.91|338.87|336.87|4
1726088140000|2024-09-11 20:55:40|338.87|336.87|338.89|336.89|338.89|336.89|338.87|336.87|4
1726088150000|2024-09-11 20:55:50|338.92|336.92|338.94|336.94|338.94|336.94|338.92|336.92|2
1726088160000|2024-09-11 20:56:00|338.88|336.88|338.92|336.92|338.92|336.92|338.87|336.87|4
1726088180000|2024-09-11 20:56:20|338.89|336.89|338.91|336.91|338.91|336.91|338.89|336.89|2
1726088190000|2024-09-11 20:56:30|338.94|336.94|338.86|336.86|338.94|336.94|338.86|336.86|5
1726088200000|2024-09-11 20:56:40|338.87|336.87|338.81|336.81|338.87|336.87|338.77|336.77|7
1726088210000|2024-09-11 20:56:50|338.8|336.8|338.81|336.81|338.81|336.81|338.76|336.76|14
1726088220000|2024-09-11 20:57:00|338.8|336.8|338.79|336.79|338.8|336.8|338.69|336.69|8
1726088230000|2024-09-11 20:57:10|338.81|336.81|338.45|336.45|338.82|336.82|338.43|336.43|9
1726088240000|2024-09-11 20:57:20|338.47|336.47|338.45|336.45|338.47|336.47|338.45|336.45|2
1726088260000|2024-09-11 20:57:40|338.51|336.51|338.49|336.49|338.52|336.52|338.49|336.49|4
1726088270000|2024-09-11 20:57:50|338.48|336.48|338.42|336.42|338.48|336.48|338.36|336.36|12
1726088280000|2024-09-11 20:58:00|338.38|336.38|338.4|336.4|338.43|336.43|338.38|336.38|15
1726088290000|2024-09-11 20:58:10|338.41|336.41|338.4|336.4|338.41|336.41|338.38|336.38|13
1726088300000|2024-09-11 20:58:20|338.41|336.41|338.42|336.42|338.42|336.42|338.38|336.38|14
1726088310000|2024-09-11 20:58:30|338.41|336.41|338.39|336.39|338.49|336.49|338.39|336.39|12
1726088320000|2024-09-11 20:58:40|338.38|336.38|338.36|336.36|338.39|336.39|338.36|336.36|11
1726088330000|2024-09-11 20:58:50|338.38|336.38|338.36|336.36|338.42|336.42|338.35|336.35|14
1726088350000|2024-09-11 20:59:10|338.34|336.34|338.35|336.35|338.35|336.35|338.34|336.34|2
1726088360000|2024-09-11 20:59:20|338.36|336.36|338.36|336.36|338.36|336.36|338.35|336.35|3
1726088370000|2024-09-11 20:59:30|338.37|336.37|338.39|336.39|338.41|336.41|338.37|336.37|6
1726088380000|2024-09-11 20:59:40|338.41|336.41|338.39|336.39|338.41|336.41|338.39|336.39|2
1726088390000|2024-09-11 20:59:50|338.37|336.37|338.38|336.38|338.38|336.38|338.37|336.37|2
1726088400000|2024-09-11 21:00:00|338.35|336.35|338.31|336.31|338.41|336.41|338.31|336.31|12
1726088410000|2024-09-11 21:00:10|338.32|336.32|338.34|336.34|338.37|336.37|338.28|336.28|15
1726088420000|2024-09-11 21:00:20|338.36|336.36|338.4|336.4|338.41|336.41|338.36|336.36|5
1726088440000|2024-09-11 21:00:40|338.39|336.39|338.53|336.53|338.54|336.54|338.39|336.39|15
1726088450000|2024-09-11 21:00:50|338.54|336.54|338.5|336.5|338.54|336.54|338.5|336.5|6
1726088460000|2024-09-11 21:01:00|338.51|336.51|338.61|336.61|338.62|336.62|338.51|336.51|8
1726088470000|2024-09-11 21:01:10|338.57|336.57|338.6|336.6|338.6|336.6|338.57|336.57|4
1726088480000|2024-09-11 21:01:20|338.57|336.57|338.59|336.59|338.59|336.59|338.57|336.57|4
1726088500000|2024-09-11 21:01:40|338.61|336.61|338.71|336.71|338.71|336.71|338.61|336.61|3
1726088510000|2024-09-11 21:01:50|338.72|336.72|338.73|336.73|338.73|336.73|338.7|336.7|15
1726088520000|2024-09-11 21:02:00|338.72|336.72|338.72|336.72|338.72|336.72|338.72|336.72|1
1726088530000|2024-09-11 21:02:10|338.67|336.67|338.64|336.64|338.67|336.67|338.64|336.64|2
1726088540000|2024-09-11 21:02:20|338.63|336.63|338.63|336.63|338.63|336.63|338.62|336.62|3
1726088550000|2024-09-11 21:02:30|338.64|336.64|338.71|336.71|338.71|336.71|338.64|336.64|6
1726088560000|2024-09-11 21:02:40|338.72|336.72|338.74|336.74|338.74|336.74|338.72|336.72|3
1726088570000|2024-09-11 21:02:50|338.75|336.75|338.75|336.75|338.75|336.75|338.74|336.74|9
1726088590000|2024-09-11 21:03:10|338.77|336.77|338.87|336.87|338.87|336.87|338.75|336.75|10
1726088600000|2024-09-11 21:03:20|338.89|336.89|338.9|336.9|338.92|336.92|338.89|336.89|4
1726088610000|2024-09-11 21:03:30|338.91|336.91|338.95|336.95|338.95|336.95|338.91|336.91|3
1726088640000|2024-09-11 21:04:00|338.93|336.93|338.96|336.96|338.96|336.96|338.93|336.93|2
1726088650000|2024-09-11 21:04:10|338.93|336.93|338.94|336.94|338.94|336.94|338.93|336.93|2
1726088660000|2024-09-11 21:04:20|338.93|336.93|338.94|336.94|338.94|336.94|338.93|336.93|2
1726088700000|2024-09-11 21:05:00|338.95|336.95|338.95|336.95|338.95|336.95|338.95|336.95|1
1726088760000|2024-09-11 21:06:00|338.87|336.87|338.65|336.65|338.87|336.87|338.64|336.64|8
1726088770000|2024-09-11 21:06:10|338.64|336.64|338.63|336.63|338.64|336.64|338.62|336.62|8
1726088780000|2024-09-11 21:06:20|338.64|336.64|338.72|336.72|338.74|336.74|338.63|336.63|10
1726088790000|2024-09-11 21:06:30|338.73|336.73|338.73|336.73|338.76|336.76|338.72|336.72|7
1726088800000|2024-09-11 21:06:40|338.72|336.72|338.75|336.75|338.78|336.78|338.72|336.72|15
1726088810000|2024-09-11 21:06:50|338.76|336.76|338.73|336.73|338.76|336.76|338.71|336.71|11
1726088820000|2024-09-11 21:07:00|338.72|336.72|338.76|336.76|338.76|336.76|338.72|336.72|4
1726088830000|2024-09-11 21:07:10|338.75|336.75|338.77|336.77|338.77|336.77|338.75|336.75|2
1726088840000|2024-09-11 21:07:20|338.79|336.79|338.81|336.81|338.84|336.84|338.79|336.79|5
1726088850000|2024-09-11 21:07:30|338.79|336.79|338.77|336.77|338.79|336.79|338.77|336.77|2
1726088860000|2024-09-11 21:07:40|338.76|336.76|338.79|336.79|338.79|336.79|338.76|336.76|7
1726088870000|2024-09-11 21:07:50|338.77|336.77|338.78|336.78|338.78|336.78|338.76|336.76|3
1726088880000|2024-09-11 21:08:00|338.77|336.77|338.62|336.62|338.78|336.78|338.62|336.62|5
1726088890000|2024-09-11 21:08:10|338.61|336.61|338.61|336.61|338.61|336.61|338.59|336.59|3
1726088900000|2024-09-11 21:08:20|338.58|336.58|338.37|336.37|338.58|336.58|338.36|336.36|7
1726088910000|2024-09-11 21:08:30|338.36|336.36|338.35|336.35|338.36|336.36|338.35|336.35|2
1726088920000|2024-09-11 21:08:40|338.34|336.34|338.32|336.32|338.34|336.34|338.31|336.31|6
1726088930000|2024-09-11 21:08:50|338.27|336.27|338.25|336.25|338.28|336.28|338.25|336.25|6
1726088940000|2024-09-11 21:09:00|338.24|336.24|338.24|336.24|338.26|336.26|338.24|336.24|3
1726088950000|2024-09-11 21:09:10|338.25|336.25|338.31|336.31|338.31|336.31|338.25|336.25|17
1726088960000|2024-09-11 21:09:20|338.3|336.3|338.3|336.3|338.32|336.32|338.3|336.3|3
1726088970000|2024-09-11 21:09:30|338.29|336.29|338.26|336.26|338.32|336.32|338.25|336.25|12
1726088980000|2024-09-11 21:09:40|338.27|336.27|338.27|336.27|338.27|336.27|338.26|336.26|3
1726088990000|2024-09-11 21:09:50|338.26|336.26|338.28|336.28|338.28|336.28|338.25|336.25|11
1726089000000|2024-09-11 21:10:00|338.26|336.26|338.3|336.3|338.3|336.3|338.26|336.26|11
1726089010000|2024-09-11 21:10:10|338.29|336.29|338.27|336.27|338.3|336.3|338.26|336.26|17
1726089020000|2024-09-11 21:10:20|338.3|336.3|338.27|336.27|338.3|336.3|338.27|336.27|2
1726089030000|2024-09-11 21:10:30|338.26|336.26|338.26|336.26|338.26|336.26|338.22|336.22|6
1726089050000|2024-09-11 21:10:50|338.27|336.27|338.28|336.28|338.3|336.3|338.27|336.27|6
1726089060000|2024-09-11 21:11:00|338.29|336.29|338.34|336.34|338.36|336.36|338.29|336.29|11
1726089070000|2024-09-11 21:11:10|338.35|336.35|338.36|336.36|338.39|336.39|338.35|336.35|7
1726089080000|2024-09-11 21:11:20|338.29|336.29|338.35|336.35|338.37|336.37|338.29|336.29|10
1726089090000|2024-09-11 21:11:30|338.34|336.34|338.34|336.34|338.35|336.35|338.34|336.34|9
1726089100000|2024-09-11 21:11:40|338.33|336.33|338.27|336.27|338.33|336.33|338.27|336.27|4
1726089110000|2024-09-11 21:11:50|338.29|336.29|338.28|336.28|338.3|336.3|338.27|336.27|6
1726089120000|2024-09-11 21:12:00|338.27|336.27|338.28|336.28|338.29|336.29|338.27|336.27|7
1726089130000|2024-09-11 21:12:10|338.29|336.29|338.28|336.28|338.31|336.31|338.28|336.28|8
1726089140000|2024-09-11 21:12:20|338.26|336.26|338.28|336.28|338.3|336.3|338.26|336.26|8
1726089150000|2024-09-11 21:12:30|338.31|336.31|338.4|336.4|338.43|336.43|338.31|336.31|6
1726089160000|2024-09-11 21:12:40|338.37|336.37|338.18|336.18|338.37|336.37|338.18|336.18|15
1726089170000|2024-09-11 21:12:50|338.2|336.2|338.31|336.31|338.34|336.34|338.19|336.19|11
1726089180000|2024-09-11 21:13:00|338.32|336.32|338.35|336.35|338.35|336.35|338.32|336.32|2
1726089190000|2024-09-11 21:13:10|338.34|336.34|338.24|336.24|338.35|336.35|338.08|336.08|17
1726089200000|2024-09-11 21:13:20|338.29|336.29|338.11|336.11|338.29|336.29|338.09|336.09|20
1726089210000|2024-09-11 21:13:30|338.13|336.13|338.09|336.09|338.13|336.13|338.06|336.06|17
1726089220000|2024-09-11 21:13:40|338.07|336.07|338.11|336.11|338.12|336.12|338.04|336.04|11
1726089230000|2024-09-11 21:13:50|338.12|336.12|338.1|336.1|338.12|336.12|338.1|336.1|3
1726089240000|2024-09-11 21:14:00|338.08|336.08|338.42|336.42|338.42|336.42|338.08|336.08|20
1726089250000|2024-09-11 21:14:10|338.41|336.41|338.46|336.46|338.46|336.46|338.41|336.41|6
1726089260000|2024-09-11 21:14:20|338.45|336.45|338.52|336.52|338.52|336.52|338.44|336.44|14
1726089270000|2024-09-11 21:14:30|338.6|336.6|338.6|336.6|338.6|336.6|338.6|336.6|1
1726089280000|2024-09-11 21:14:40|338.59|336.59|338.63|336.63|338.63|336.63|338.59|336.59|3
1726089290000|2024-09-11 21:14:50|338.65|336.65|338.65|336.65|338.65|336.65|338.65|336.65|1
1726089300000|2024-09-11 21:15:00|338.63|336.63|338.66|336.66|338.66|336.66|338.63|336.63|3
1726089310000|2024-09-11 21:15:10|338.68|336.68|338.67|336.67|338.69|336.69|338.64|336.64|4
1726089320000|2024-09-11 21:15:20|338.7|336.7|338.66|336.66|338.71|336.71|338.64|336.64|6
1726089330000|2024-09-11 21:15:30|338.67|336.67|338.71|336.71|338.71|336.71|338.67|336.67|3
1726089360000|2024-09-11 21:16:00|338.72|336.72|338.77|336.77|338.81|336.81|338.71|336.71|12
1726089380000|2024-09-11 21:16:20|338.81|336.81|338.81|336.81|338.81|336.81|338.81|336.81|1
1726089390000|2024-09-11 21:16:30|338.82|336.82|338.88|336.88|338.88|336.88|338.82|336.82|4
1726089400000|2024-09-11 21:16:40|338.9|336.9|339.02|337.02|339.05|337.05|338.87|336.87|9
1726089410000|2024-09-11 21:16:50|339.03|337.03|339.02|337.02|339.07|337.07|339.02|337.02|6
1726089420000|2024-09-11 21:17:00|339.01|337.01|339.01|337.01|339.02|337.02|339.01|337.01|5
1726089430000|2024-09-11 21:17:10|338.98|336.98|339.02|337.02|339.02|337.02|338.98|336.98|4
1726089450000|2024-09-11 21:17:30|339|337|338.99|336.99|339|337|338.99|336.99|2
1726089460000|2024-09-11 21:17:40|339|337|339|337|339|337|339|337|1
1726089480000|2024-09-11 21:18:00|339.01|337.01|339.01|337.01|339.02|337.02|339|337|6
1726089500000|2024-09-11 21:18:20|339.02|337.02|339.09|337.09|339.09|337.09|339.01|337.01|8
1726089510000|2024-09-11 21:18:30|339.12|337.12|339.12|337.12|339.12|337.12|339.09|337.09|5
1726089520000|2024-09-11 21:18:40|339.13|337.13|339.13|337.13|339.13|337.13|339.13|337.13|1
1726089530000|2024-09-11 21:18:50|339.1|337.1|339.11|337.11|339.12|337.12|339.1|337.1|7
1726089540000|2024-09-11 21:19:00|339.13|337.13|339.13|337.13|339.13|337.13|339.13|337.13|1
1726089550000|2024-09-11 21:19:10|339.16|337.16|339.11|337.11|339.16|337.16|339.09|337.09|10
1726089560000|2024-09-11 21:19:20|339.13|337.13|339.01|337.01|339.13|337.13|339|337|9
1726089570000|2024-09-11 21:19:30|338.99|336.99|338.99|336.99|339.01|337.01|338.99|336.99|3
1726089580000|2024-09-11 21:19:40|338.98|336.98|338.98|336.98|338.98|336.98|338.98|336.98|1
1726089590000|2024-09-11 21:19:50|338.96|336.96|338.95|336.95|338.98|336.98|338.95|336.95|4
1726089610000|2024-09-11 21:20:10|338.96|336.96|338.96|336.96|338.98|336.98|338.96|336.96|3
1726089620000|2024-09-11 21:20:20|338.93|336.93|338.85|336.85|338.93|336.93|338.85|336.85|8
1726089640000|2024-09-11 21:20:40|338.86|336.86|338.87|336.87|338.87|336.87|338.84|336.84|3
1726089650000|2024-09-11 21:20:50|338.85|336.85|338.57|336.57|338.85|336.85|338.57|336.57|12
1726089660000|2024-09-11 21:21:00|338.56|336.56|338.51|336.51|338.56|336.56|338.51|336.51|4
1726089670000|2024-09-11 21:21:10|338.48|336.48|338.51|336.51|338.57|336.57|338.45|336.45|13
1726089680000|2024-09-11 21:21:20|338.53|336.53|338.53|336.53|338.55|336.55|338.5|336.5|8
1726089690000|2024-09-11 21:21:30|338.52|336.52|338.41|336.41|338.52|336.52|338.39|336.39|8
1726089700000|2024-09-11 21:21:40|338.4|336.4|338.33|336.33|338.4|336.4|338.32|336.32|9
1726089710000|2024-09-11 21:21:50|338.35|336.35|338.26|336.26|338.35|336.35|338.26|336.26|8
1726089720000|2024-09-11 21:22:00|338.22|336.22|338.16|336.16|338.36|336.36|338.16|336.16|19
1726089730000|2024-09-11 21:22:10|338.18|336.18|338.18|336.18|338.2|336.2|338.16|336.16|11
1726089740000|2024-09-11 21:22:20|338.16|336.16|338|336|338.2|336.2|338|336|10
1726089750000|2024-09-11 21:22:30|337.99|335.99|338.02|336.02|338.04|336.04|337.97|335.97|12
1726089760000|2024-09-11 21:22:40|338.05|336.05|338.04|336.04|338.09|336.09|338.01|336.01|10
1726089770000|2024-09-11 21:22:50|338.06|336.06|338.06|336.06|338.06|336.06|338.06|336.06|1
1726089780000|2024-09-11 21:23:00|338.04|336.04|338.04|336.04|338.05|336.05|338.04|336.04|5
1726089790000|2024-09-11 21:23:10|338.05|336.05|338.06|336.06|338.07|336.07|338.04|336.04|9
1726089800000|2024-09-11 21:23:20|338.09|336.09|338.09|336.09|338.12|336.12|338.09|336.09|11
1726089810000|2024-09-11 21:23:30|338.12|336.12|338.09|336.09|338.12|336.12|338.09|336.09|3
1726089820000|2024-09-11 21:23:40|338.07|336.07|338.07|336.07|338.09|336.09|338.07|336.07|3
1726089830000|2024-09-11 21:23:50|338.06|336.06|338.08|336.08|338.09|336.09|338.06|336.06|4
1726089840000|2024-09-11 21:24:00|338.1|336.1|338.08|336.08|338.1|336.1|338.08|336.08|2
1726089850000|2024-09-11 21:24:10|338.07|336.07|338|336|338.09|336.09|338|336|3
1726089860000|2024-09-11 21:24:20|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|1
1726089870000|2024-09-11 21:24:30|338.02|336.02|338.1|336.1|338.1|336.1|338.02|336.02|6
1726089880000|2024-09-11 21:24:40|338.09|336.09|338.09|336.09|338.1|336.1|338.09|336.09|3
1726089900000|2024-09-11 21:25:00|338.07|336.07|338.04|336.04|338.09|336.09|338.02|336.02|10
1726089910000|2024-09-11 21:25:10|338.05|336.05|338.04|336.04|338.07|336.07|338.04|336.04|8
1726089920000|2024-09-11 21:25:20|338.05|336.05|338.06|336.06|338.06|336.06|338.04|336.04|3
1726089930000|2024-09-11 21:25:30|338.04|336.04|338.03|336.03|338.04|336.04|338.02|336.02|4
1726089950000|2024-09-11 21:25:50|338.02|336.02|338|336|338.02|336.02|338|336|2
1726089960000|2024-09-11 21:26:00|338.03|336.03|338.04|336.04|338.07|336.07|338|336|5
1726089980000|2024-09-11 21:26:20|338.07|336.07|338.05|336.05|338.07|336.07|338.05|336.05|2
1726090000000|2024-09-11 21:26:40|338.04|336.04|338.05|336.05|338.05|336.05|338.04|336.04|4
1726090010000|2024-09-11 21:26:50|338.04|336.04|338.05|336.05|338.05|336.05|338.04|336.04|2
1726090020000|2024-09-11 21:27:00|338.09|336.09|338.09|336.09|338.09|336.09|338.05|336.05|3
1726090030000|2024-09-11 21:27:10|338.05|336.05|338.07|336.07|338.08|336.08|338.05|336.05|3
1726090040000|2024-09-11 21:27:20|338.06|336.06|338.06|336.06|338.06|336.06|338.06|336.06|1
1726090050000|2024-09-11 21:27:30|338.04|336.04|338.03|336.03|338.04|336.04|338.03|336.03|2
1726090060000|2024-09-11 21:27:40|338.02|336.02|337.97|335.97|338.02|336.02|337.96|335.96|9
1726090070000|2024-09-11 21:27:50|337.96|335.96|337.96|335.96|337.96|335.96|337.95|335.95|3
1726090080000|2024-09-11 21:28:00|337.95|335.95|337.93|335.93|337.96|335.96|337.91|335.91|4
1726090090000|2024-09-11 21:28:10|337.92|335.92|337.92|335.92|337.93|335.93|337.92|335.92|3
1726090100000|2024-09-11 21:28:20|337.89|335.89|337.69|335.69|337.89|335.89|337.52|335.52|8
1726090110000|2024-09-11 21:28:30|337.67|335.67|337.67|335.67|337.69|335.69|337.67|335.67|3
1726090120000|2024-09-11 21:28:40|337.69|335.69|337.62|335.62|337.69|335.69|337.62|335.62|7
1726090130000|2024-09-11 21:28:50|337.63|335.63|337.61|335.61|337.63|335.63|337.58|335.58|12
1726090140000|2024-09-11 21:29:00|337.58|335.58|337.52|335.52|337.61|335.61|337.52|335.52|9
1726090150000|2024-09-11 21:29:10|337.55|335.55|337.55|335.55|337.56|335.56|337.54|335.54|7
1726090160000|2024-09-11 21:29:20|337.56|335.56|337.5|335.5|337.57|335.57|337.47|335.47|9
1726090170000|2024-09-11 21:29:30|337.49|335.49|337.5|335.5|337.5|335.5|337.49|335.49|4
1726090180000|2024-09-11 21:29:40|337.49|335.49|337.49|335.49|337.49|335.49|337.49|335.49|1
1726090190000|2024-09-11 21:29:50|337.51|335.51|337.38|335.38|337.51|335.51|337.38|335.38|7
1726090200000|2024-09-11 21:30:00|337.4|335.4|337.37|335.37|337.42|335.42|337.37|335.37|6
1726090210000|2024-09-11 21:30:10|337.38|335.38|337.36|335.36|337.4|335.4|337.36|335.36|5
1726090220000|2024-09-11 21:30:20|337.37|335.37|337.36|335.36|337.37|335.37|337.36|335.36|2
1726090230000|2024-09-11 21:30:30|337.37|335.37|337.38|335.38|337.38|335.38|337.37|335.37|2
1726090240000|2024-09-11 21:30:40|337.4|335.4|337.35|335.35|337.42|335.42|337.31|335.31|11
1726090250000|2024-09-11 21:30:50|337.33|335.33|337.35|335.35|337.35|335.35|337.33|335.33|5
1726090260000|2024-09-11 21:31:00|337.33|335.33|337.36|335.36|337.38|335.38|337.33|335.33|5
1726090270000|2024-09-11 21:31:10|337.38|335.38|337.38|335.38|337.38|335.38|337.36|335.36|7
1726090280000|2024-09-11 21:31:20|337.41|335.41|337.41|335.41|337.41|335.41|337.39|335.39|3
1726090300000|2024-09-11 21:31:40|337.42|335.42|337.44|335.44|337.44|335.44|337.4|335.4|5
1726090310000|2024-09-11 21:31:50|337.46|335.46|337.51|335.51|337.54|335.54|337.46|335.46|7
1726090320000|2024-09-11 21:32:00|337.52|335.52|337.61|335.61|337.64|335.64|337.52|335.52|11
1726090330000|2024-09-11 21:32:10|337.63|335.63|337.69|335.69|337.71|335.71|337.63|335.63|10
1726090340000|2024-09-11 21:32:20|337.72|335.72|337.68|335.68|337.72|335.72|337.68|335.68|5
1726090350000|2024-09-11 21:32:30|337.71|335.71|337.71|335.71|337.71|335.71|337.71|335.71|1
1726090360000|2024-09-11 21:32:40|337.75|335.75|337.72|335.72|337.77|335.77|337.72|335.72|6
1726090370000|2024-09-11 21:32:50|337.73|335.73|337.69|335.69|337.73|335.73|337.69|335.69|3
1726090380000|2024-09-11 21:33:00|337.68|335.68|337.69|335.69|337.69|335.69|337.68|335.68|4
1726090390000|2024-09-11 21:33:10|337.71|335.71|337.68|335.68|337.71|335.71|337.68|335.68|9
1726090400000|2024-09-11 21:33:20|337.71|335.71|337.7|335.7|337.71|335.71|337.68|335.68|5
1726090410000|2024-09-11 21:33:30|337.67|335.67|337.68|335.68|337.68|335.68|337.67|335.67|2
1726090420000|2024-09-11 21:33:40|337.71|335.71|337.69|335.69|337.71|335.71|337.69|335.69|2
1726090430000|2024-09-11 21:33:50|337.72|335.72|337.69|335.69|337.72|335.72|337.69|335.69|2
1726090440000|2024-09-11 21:34:00|337.72|335.72|337.69|335.69|337.72|335.72|337.69|335.69|4
1726090450000|2024-09-11 21:34:10|337.68|335.68|337.68|335.68|337.68|335.68|337.68|335.68|1
1726090460000|2024-09-11 21:34:20|337.69|335.69|337.69|335.69|337.71|335.71|337.69|335.69|5
1726090490000|2024-09-11 21:34:50|337.68|335.68|337.65|335.65|337.68|335.68|337.64|335.64|6
1726090500000|2024-09-11 21:35:00|337.61|335.61|337.58|335.58|337.61|335.61|337.58|335.58|7
1726090510000|2024-09-11 21:35:10|337.59|335.59|337.62|335.62|337.65|335.65|337.58|335.58|14
1726090520000|2024-09-11 21:35:20|337.65|335.65|337.66|335.66|337.7|335.7|337.65|335.65|3
1726090530000|2024-09-11 21:35:30|337.65|335.65|337.57|335.57|337.65|335.65|337.56|335.56|12
1726090540000|2024-09-11 21:35:40|337.56|335.56|337.55|335.55|337.56|335.56|337.55|335.55|2
1726090550000|2024-09-11 21:35:50|337.53|335.53|337.49|335.49|337.53|335.53|337.49|335.49|4
1726090560000|2024-09-11 21:36:00|337.51|335.51|337.47|335.47|337.52|335.52|337.46|335.46|12
1726090570000|2024-09-11 21:36:10|337.5|335.5|337.4|335.4|337.5|335.5|337.38|335.38|9
1726090580000|2024-09-11 21:36:20|337.43|335.43|337.43|335.43|337.44|335.44|337.4|335.4|7
1726090590000|2024-09-11 21:36:30|337.45|335.45|337.43|335.43|337.45|335.45|337.42|335.42|4
1726090600000|2024-09-11 21:36:40|337.45|335.45|337.46|335.46|337.46|335.46|337.45|335.45|2
1726090610000|2024-09-11 21:36:50|337.49|335.49|337.47|335.47|337.49|335.49|337.46|335.46|4
1726090620000|2024-09-11 21:37:00|337.46|335.46|337.47|335.47|337.48|335.48|337.46|335.46|4
1726090630000|2024-09-11 21:37:10|337.5|335.5|337.44|335.44|337.5|335.5|337.44|335.44|8
1726090640000|2024-09-11 21:37:20|337.45|335.45|337.46|335.46|337.46|335.46|337.45|335.45|2
1726090650000|2024-09-11 21:37:30|337.45|335.45|337.45|335.45|337.45|335.45|337.45|335.45|1
1726090660000|2024-09-11 21:37:40|337.47|335.47|337.45|335.45|337.47|335.47|337.45|335.45|2
1726090690000|2024-09-11 21:38:10|337.48|335.48|337.45|335.45|337.48|335.48|337.45|335.45|2
1726090700000|2024-09-11 21:38:20|337.48|335.48|337.44|335.44|337.48|335.48|337.44|335.44|8
1726090710000|2024-09-11 21:38:30|337.46|335.46|337.44|335.44|337.46|335.46|337.44|335.44|2
1726090720000|2024-09-11 21:38:40|337.45|335.45|337.43|335.43|337.45|335.45|337.43|335.43|2
1726090730000|2024-09-11 21:38:50|337.45|335.45|337.33|335.33|337.45|335.45|337.32|335.32|8
1726090740000|2024-09-11 21:39:00|337.32|335.32|337.32|335.32|337.34|335.34|337.29|335.29|12
1726090760000|2024-09-11 21:39:20|337.34|335.34|337.37|335.37|337.37|335.37|337.34|335.34|3
1726090770000|2024-09-11 21:39:30|337.4|335.4|337.37|335.37|337.4|335.4|337.37|335.37|2
1726090800000|2024-09-11 21:40:00|337.31|335.31|337.1|335.1|337.31|335.31|337.1|335.1|19
1726090810000|2024-09-11 21:40:10|337.06|335.06|337.08|335.08|337.08|335.08|337.02|335.02|9
1726090820000|2024-09-11 21:40:20|337.09|335.09|336.92|334.92|337.09|335.09|336.9|334.9|14
1726090830000|2024-09-11 21:40:30|336.95|334.95|336.99|334.99|336.99|334.99|336.95|334.95|4
1726090840000|2024-09-11 21:40:40|336.98|334.98|336.91|334.91|336.98|334.98|336.91|334.91|6
1726090850000|2024-09-11 21:40:50|336.92|334.92|336.94|334.94|336.94|334.94|336.92|334.92|3
1726090860000|2024-09-11 21:41:00|336.97|334.97|336.98|334.98|336.98|334.98|336.95|334.95|3
1726090870000|2024-09-11 21:41:10|337.03|335.03|337|335|337.03|335.03|337|335|2
1726090880000|2024-09-11 21:41:20|336.97|334.97|336.99|334.99|336.99|334.99|336.97|334.97|2
1726090890000|2024-09-11 21:41:30|336.96|334.96|336.96|334.96|336.99|334.99|336.96|334.96|3
1726090900000|2024-09-11 21:41:40|336.99|334.99|336.99|334.99|336.99|334.99|336.99|334.99|1
1726090910000|2024-09-11 21:41:50|336.96|334.96|336.96|334.96|336.96|334.96|336.96|334.96|1
1726090920000|2024-09-11 21:42:00|336.98|334.98|337.03|335.03|337.03|335.03|336.98|334.98|5
1726090930000|2024-09-11 21:42:10|337.05|335.05|337.24|335.24|337.24|335.24|337.05|335.05|10
1726090950000|2024-09-11 21:42:30|337.26|335.26|337.27|335.27|337.29|335.29|337.26|335.26|9
1726090960000|2024-09-11 21:42:40|337.29|335.29|337.28|335.28|337.29|335.29|337.27|335.27|6
1726090970000|2024-09-11 21:42:50|337.27|335.27|337.25|335.25|337.27|335.27|337.25|335.25|4
1726090980000|2024-09-11 21:43:00|337.28|335.28|337.27|335.27|337.29|335.29|337.27|335.27|3
1726090990000|2024-09-11 21:43:10|337.28|335.28|337.3|335.3|337.32|335.32|337.27|335.27|8
1726091000000|2024-09-11 21:43:20|337.29|335.29|337.31|335.31|337.31|335.31|337.29|335.29|4
1726091010000|2024-09-11 21:43:30|337.3|335.3|337.3|335.3|337.3|335.3|337.3|335.3|1
1726091020000|2024-09-11 21:43:40|337.26|335.26|337.25|335.25|337.27|335.27|337.23|335.23|4
1726091030000|2024-09-11 21:43:50|337.24|335.24|337.17|335.17|337.24|335.24|337.16|335.16|9
1726091040000|2024-09-11 21:44:00|337.16|335.16|337.14|335.14|337.16|335.16|337.14|335.14|5
1726091050000|2024-09-11 21:44:10|337.13|335.13|337.11|335.11|337.14|335.14|337.11|335.11|4
1726091060000|2024-09-11 21:44:20|337.13|335.13|337.16|335.16|337.16|335.16|337.13|335.13|6
1726091070000|2024-09-11 21:44:30|337.18|335.18|337.16|335.16|337.18|335.18|337.15|335.15|4
1726091080000|2024-09-11 21:44:40|337.17|335.17|337.2|335.2|337.2|335.2|337.17|335.17|2
1726091090000|2024-09-11 21:44:50|337.17|335.17|337.24|335.24|337.24|335.24|337.17|335.17|6
1726091100000|2024-09-11 21:45:00|337.25|335.25|337.29|335.29|337.29|335.29|337.25|335.25|8
1726091110000|2024-09-11 21:45:10|337.3|335.3|337.3|335.3|337.3|335.3|337.3|335.3|1
1726091160000|2024-09-11 21:46:00|337.32|335.32|337.49|335.49|337.49|335.49|337.3|335.3|6
1726091200000|2024-09-11 21:46:40|337.51|335.51|337.54|335.54|337.54|335.54|337.51|335.51|2
1726091210000|2024-09-11 21:46:50|337.52|335.52|337.55|335.55|337.55|335.55|337.52|335.52|2
1726091220000|2024-09-11 21:47:00|337.66|335.66|337.81|335.81|337.81|335.81|337.66|335.66|7
1726091230000|2024-09-11 21:47:10|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|1
1726091250000|2024-09-11 21:47:30|337.87|335.87|337.82|335.82|337.87|335.87|337.82|335.82|4
1726091260000|2024-09-11 21:47:40|337.81|335.81|337.81|335.81|337.81|335.81|337.81|335.81|1
1726091270000|2024-09-11 21:47:50|337.8|335.8|337.8|335.8|337.8|335.8|337.79|335.79|3
1726091280000|2024-09-11 21:48:00|337.79|335.79|337.79|335.79|337.79|335.79|337.79|335.79|1
1726091300000|2024-09-11 21:48:20|337.78|335.78|337.77|335.77|337.78|335.78|337.76|335.76|5
1726091310000|2024-09-11 21:48:30|337.78|335.78|337.78|335.78|337.78|335.78|337.78|335.78|1
1726091320000|2024-09-11 21:48:40|337.79|335.79|337.79|335.79|337.79|335.79|337.79|335.79|1
1726091330000|2024-09-11 21:48:50|337.8|335.8|337.79|335.79|337.8|335.8|337.79|335.79|2
1726091350000|2024-09-11 21:49:10|337.8|335.8|337.79|335.79|337.8|335.8|337.78|335.78|8
1726091360000|2024-09-11 21:49:20|337.8|335.8|337.81|335.81|337.81|335.81|337.8|335.8|2
1726091370000|2024-09-11 21:49:30|337.82|335.82|337.8|335.8|337.82|335.82|337.8|335.8|2
1726091390000|2024-09-11 21:49:50|337.82|335.82|337.8|335.8|337.83|335.83|337.8|335.8|4
1726091410000|2024-09-11 21:50:10|337.82|335.82|337.8|335.8|337.82|335.82|337.8|335.8|2
1726091420000|2024-09-11 21:50:20|337.82|335.82|337.81|335.81|337.82|335.82|337.8|335.8|4
1726091430000|2024-09-11 21:50:30|337.8|335.8|337.8|335.8|337.8|335.8|337.8|335.8|1
1726091440000|2024-09-11 21:50:40|337.81|335.81|337.79|335.79|337.81|335.81|337.79|335.79|2
1726091450000|2024-09-11 21:50:50|337.8|335.8|337.8|335.8|337.81|335.81|337.8|335.8|5
1726091470000|2024-09-11 21:51:10|337.79|335.79|337.76|335.76|337.79|335.79|337.76|335.76|3
1726091480000|2024-09-11 21:51:20|337.77|335.77|337.77|335.77|337.77|335.77|337.77|335.77|1
1726091500000|2024-09-11 21:51:40|337.75|335.75|337.77|335.77|337.77|335.77|337.75|335.75|3
1726091510000|2024-09-11 21:51:50|337.76|335.76|337.66|335.66|337.76|335.76|337.65|335.65|5
1726091520000|2024-09-11 21:52:00|337.7|335.7|337.65|335.65|337.7|335.7|337.64|335.64|5
1726091530000|2024-09-11 21:52:10|337.64|335.64|337.65|335.65|337.65|335.65|337.64|335.64|2
1726091550000|2024-09-11 21:52:30|337.63|335.63|337.69|335.69|337.69|335.69|337.63|335.63|6
1726091580000|2024-09-11 21:53:00|337.67|335.67|337.69|335.69|337.7|335.7|337.67|335.67|3
1726091600000|2024-09-11 21:53:20|337.7|335.7|337.7|335.7|337.7|335.7|337.69|335.69|3
1726091610000|2024-09-11 21:53:30|337.71|335.71|337.71|335.71|337.71|335.71|337.71|335.71|1
1726091640000|2024-09-11 21:54:00|337.69|335.69|337.69|335.69|337.69|335.69|337.69|335.69|1
1726091740000|2024-09-11 21:55:40|337.67|335.67|337.69|335.69|337.69|335.69|337.67|335.67|2
1726091750000|2024-09-11 21:55:50|337.67|335.67|337.69|335.69|337.69|335.69|337.67|335.67|4
1726091760000|2024-09-11 21:56:00|337.67|335.67|337.58|335.58|337.69|335.69|337.56|335.56|13
1726091770000|2024-09-11 21:56:10|337.57|335.57|337.54|335.54|337.57|335.57|337.54|335.54|5
1726091790000|2024-09-11 21:56:30|337.53|335.53|337.49|335.49|337.54|335.54|337.49|335.49|7
1726091800000|2024-09-11 21:56:40|337.51|335.51|337.5|335.5|337.51|335.51|337.48|335.48|7
1726091810000|2024-09-11 21:56:50|337.48|335.48|337.47|335.47|337.48|335.48|337.47|335.47|2
1726091820000|2024-09-11 21:57:00|337.5|335.5|337.47|335.47|337.5|335.5|337.47|335.47|2
1726091830000|2024-09-11 21:57:10|337.46|335.46|337.39|335.39|337.46|335.46|337.39|335.39|4
1726091840000|2024-09-11 21:57:20|337.38|335.38|337.34|335.34|337.38|335.38|337.34|335.34|7
1726091850000|2024-09-11 21:57:30|337.33|335.33|337.33|335.33|337.33|335.33|337.33|335.33|1
1726091860000|2024-09-11 21:57:40|337.34|335.34|337.34|335.34|337.34|335.34|337.33|335.33|3
1726091870000|2024-09-11 21:57:50|337.33|335.33|337.22|335.22|337.33|335.33|337.22|335.22|8
1726091880000|2024-09-11 21:58:00|337.19|335.19|337.16|335.16|337.2|335.2|337.16|335.16|7
1726091890000|2024-09-11 21:58:10|337.08|335.08|337.05|335.05|337.1|335.1|337.05|335.05|6
1726091900000|2024-09-11 21:58:20|337.06|335.06|336.98|334.98|337.06|335.06|336.98|334.98|9
1726091910000|2024-09-11 21:58:30|337|335|336.98|334.98|337|335|336.98|334.98|4
1726091920000|2024-09-11 21:58:40|336.97|334.97|336.92|334.92|336.97|334.97|336.91|334.91|8
1726091930000|2024-09-11 21:58:50|336.93|334.93|336.93|334.93|336.93|334.93|336.93|334.93|1
1726091940000|2024-09-11 21:59:00|336.92|334.92|336.87|334.87|336.93|334.93|336.87|334.87|9
1726091950000|2024-09-11 21:59:10|336.88|334.88|336.87|334.87|336.88|334.88|336.87|334.87|4
1726091960000|2024-09-11 21:59:20|336.89|334.89|336.86|334.86|336.89|334.89|336.86|334.86|3
1726091980000|2024-09-11 21:59:40|336.85|334.85|336.86|334.86|336.86|334.86|336.84|334.84|8
1726092000000|2024-09-11 22:00:00|336.93|334.93|336.92|334.92|336.93|334.93|336.92|334.92|2
1726092010000|2024-09-11 22:00:10|336.91|334.91|336.9|334.9|336.91|334.91|336.9|334.9|2
1726092030000|2024-09-11 22:00:30|336.89|334.89|336.89|334.89|336.89|334.89|336.89|334.89|1
1726092050000|2024-09-11 22:00:50|336.92|334.92|336.97|334.97|336.97|334.97|336.92|334.92|2
1726092060000|2024-09-11 22:01:00|337.01|335.01|337.06|335.06|337.06|335.06|337.01|335.01|5
1726092070000|2024-09-11 22:01:10|337.1|335.1|337.07|335.07|337.1|335.1|337.06|335.06|3
1726092110000|2024-09-11 22:01:50|337.06|335.06|337.02|335.02|337.06|335.06|337.02|335.02|4
1726092120000|2024-09-11 22:02:00|337.03|335.03|337.04|335.04|337.04|335.04|337.03|335.03|2
1726092140000|2024-09-11 22:02:20|337.02|335.02|337.02|335.02|337.02|335.02|337.02|335.02|1
1726092150000|2024-09-11 22:02:30|337|335|337|335|337|335|337|335|1
1726092160000|2024-09-11 22:02:40|336.99|334.99|336.98|334.98|336.99|334.99|336.97|334.97|5
1726092170000|2024-09-11 22:02:50|336.97|334.97|336.95|334.95|336.99|334.99|336.95|334.95|3
1726092180000|2024-09-11 22:03:00|336.94|334.94|336.93|334.93|336.94|334.94|336.93|334.93|4
1726092190000|2024-09-11 22:03:10|336.95|334.95|336.93|334.93|336.95|334.95|336.93|334.93|4
1726092200000|2024-09-11 22:03:20|336.95|334.95|336.95|334.95|336.95|334.95|336.95|334.95|1
1726092210000|2024-09-11 22:03:30|336.99|334.99|337.05|335.05|337.07|335.07|336.99|334.99|8
1726092230000|2024-09-11 22:03:50|337.06|335.06|337.06|335.06|337.06|335.06|337.06|335.06|1
1726092240000|2024-09-11 22:04:00|337.07|335.07|337.08|335.08|337.08|335.08|337.07|335.07|2
1726092250000|2024-09-11 22:04:10|337.09|335.09|337.15|335.15|337.15|335.15|337.09|335.09|5
1726092260000|2024-09-11 22:04:20|337.16|335.16|337.17|335.17|337.17|335.17|337.16|335.16|2
1726092270000|2024-09-11 22:04:30|337.16|335.16|337.16|335.16|337.17|335.17|337.16|335.16|3
1726092300000|2024-09-11 22:05:00|337.11|335.11|336.97|334.97|337.11|335.11|336.97|334.97|9
1726092310000|2024-09-11 22:05:10|336.98|334.98|336.97|334.97|336.98|334.98|336.97|334.97|4
1726092320000|2024-09-11 22:05:20|336.96|334.96|336.91|334.91|336.96|334.96|336.91|334.91|5
1726092340000|2024-09-11 22:05:40|336.92|334.92|336.93|334.93|336.95|334.95|336.92|334.92|3
1726092350000|2024-09-11 22:05:50|336.95|334.95|336.97|334.97|336.97|334.97|336.93|334.93|7
1726092360000|2024-09-11 22:06:00|336.98|334.98|336.99|334.99|336.99|334.99|336.98|334.98|2
1726092370000|2024-09-11 22:06:10|337.01|335.01|337|335|337.02|335.02|337|335|3
1726092380000|2024-09-11 22:06:20|337.01|335.01|337.03|335.03|337.04|335.04|337.01|335.01|4
1726092390000|2024-09-11 22:06:30|337.05|335.05|337.07|335.07|337.07|335.07|337.05|335.05|3
1726092400000|2024-09-11 22:06:40|337.06|335.06|337.06|335.06|337.06|335.06|337.06|335.06|1
1726092410000|2024-09-11 22:06:50|337.07|335.07|337.23|335.23|337.23|335.23|337.07|335.07|4
1726092440000|2024-09-11 22:07:20|337.28|335.28|337.23|335.23|337.29|335.29|337.23|335.23|4
1726092450000|2024-09-11 22:07:30|337.17|335.17|337.19|335.19|337.19|335.19|337.17|335.17|2
1726092460000|2024-09-11 22:07:40|337.17|335.17|337.17|335.17|337.17|335.17|337.17|335.17|1
1726092470000|2024-09-11 22:07:50|337.12|335.12|337.22|335.22|337.22|335.22|337.12|335.12|6
1726092480000|2024-09-11 22:08:00|337.23|335.23|337.23|335.23|337.23|335.23|337.23|335.23|1
1726092490000|2024-09-11 22:08:10|337.24|335.24|337.29|335.29|337.29|335.29|337.24|335.24|2
1726092500000|2024-09-11 22:08:20|337.33|335.33|337.24|335.24|337.33|335.33|337.24|335.24|2
1726092520000|2024-09-11 22:08:40|337.23|335.23|337.23|335.23|337.23|335.23|337.23|335.23|1
1726092550000|2024-09-11 22:09:10|337.2|335.2|337.19|335.19|337.2|335.2|337.19|335.19|2
1726092570000|2024-09-11 22:09:30|337.18|335.18|337.18|335.18|337.18|335.18|337.18|335.18|1
1726092580000|2024-09-11 22:09:40|337.17|335.17|337.17|335.17|337.17|335.17|337.17|335.17|1
1726092600000|2024-09-11 22:10:00|337.16|335.16|337.18|335.18|337.19|335.19|337.15|335.15|7
1726092620000|2024-09-11 22:10:20|337.17|335.17|337.12|335.12|337.17|335.17|337.12|335.12|4
1726092630000|2024-09-11 22:10:30|337.1|335.1|337.1|335.1|337.1|335.1|337.1|335.1|1
1726092640000|2024-09-11 22:10:40|337.11|335.11|337.11|335.11|337.11|335.11|337.11|335.11|1
1726092650000|2024-09-11 22:10:50|337.12|335.12|337.17|335.17|337.17|335.17|337.12|335.12|8
1726092660000|2024-09-11 22:11:00|337.18|335.18|337.17|335.17|337.18|335.18|337.17|335.17|2
1726092690000|2024-09-11 22:11:30|337.16|335.16|337.16|335.16|337.16|335.16|337.16|335.16|1
1726092700000|2024-09-11 22:11:40|337|335|336.98|334.98|337|335|336.98|334.98|8
1726092710000|2024-09-11 22:11:50|336.99|334.99|336.98|334.98|336.99|334.99|336.98|334.98|4
1726092720000|2024-09-11 22:12:00|336.99|334.99|337.16|335.16|337.16|335.16|336.99|334.99|9
1726092730000|2024-09-11 22:12:10|337.18|335.18|337.23|335.23|337.23|335.23|337.18|335.18|5
1726092760000|2024-09-11 22:12:40|337.22|335.22|337.22|335.22|337.22|335.22|337.22|335.22|1
1726092770000|2024-09-11 22:12:50|337.08|335.08|337.11|335.11|337.16|335.16|337.08|335.08|6
1726092800000|2024-09-11 22:13:20|337.12|335.12|337.13|335.13|337.13|335.13|337.12|335.12|2
1726092810000|2024-09-11 22:13:30|337.17|335.17|337.16|335.16|337.17|335.17|337.16|335.16|2
1726092820000|2024-09-11 22:13:40|337.15|335.15|337.14|335.14|337.15|335.15|337.14|335.14|2
1726092840000|2024-09-11 22:14:00|337.15|335.15|337.16|335.16|337.17|335.17|337.15|335.15|3
1726092850000|2024-09-11 22:14:10|337.17|335.17|337.16|335.16|337.17|335.17|337.16|335.16|2
1726092870000|2024-09-11 22:14:30|337.14|335.14|337.15|335.15|337.15|335.15|337.14|335.14|2
1726092880000|2024-09-11 22:14:40|337.16|335.16|337.1|335.1|337.16|335.16|337.1|335.1|3
1726092900000|2024-09-11 22:15:00|337.09|335.09|337.11|335.11|337.14|335.14|337.08|335.08|6
1726092910000|2024-09-11 22:15:10|337.09|335.09|337.06|335.06|337.09|335.09|337.05|335.05|3
1726092920000|2024-09-11 22:15:20|337.05|335.05|337.04|335.04|337.05|335.05|337.04|335.04|2
1726092960000|2024-09-11 22:16:00|337.02|335.02|336.99|334.99|337.02|335.02|336.99|334.99|3
1726092970000|2024-09-11 22:16:10|336.98|334.98|336.96|334.96|336.98|334.98|336.96|334.96|3
1726092990000|2024-09-11 22:16:30|336.95|334.95|336.74|334.74|336.95|334.95|336.74|334.74|8
1726093010000|2024-09-11 22:16:50|336.73|334.73|336.73|334.73|336.73|334.73|336.73|334.73|1
1726093020000|2024-09-11 22:17:00|336.72|334.72|336.73|334.73|336.74|334.74|336.72|334.72|3
1726093030000|2024-09-11 22:17:10|336.74|334.74|336.74|334.74|336.74|334.74|336.73|334.73|3
1726093040000|2024-09-11 22:17:20|336.78|334.78|336.77|334.77|336.78|334.78|336.77|334.77|2
1726093050000|2024-09-11 22:17:30|336.76|334.76|336.76|334.76|336.76|334.76|336.76|334.76|1
1726093070000|2024-09-11 22:17:50|336.75|334.75|336.7|334.7|336.75|334.75|336.7|334.7|4
1726093080000|2024-09-11 22:18:00|336.73|334.73|336.7|334.7|336.73|334.73|336.7|334.7|2
1726093110000|2024-09-11 22:18:30|336.73|334.73|336.75|334.75|336.75|334.75|336.73|334.73|2
1726093130000|2024-09-11 22:18:50|336.55|334.55|336.54|334.54|336.55|334.55|336.54|334.54|2
1726093140000|2024-09-11 22:19:00|336.57|334.57|336.57|334.57|336.57|334.57|336.57|334.57|1
1726093150000|2024-09-11 22:19:10|336.56|334.56|336.53|334.53|336.56|334.56|336.53|334.53|3
1726093160000|2024-09-11 22:19:20|336.54|334.54|336.56|334.56|336.56|334.56|336.54|334.54|4
1726093170000|2024-09-11 22:19:30|336.57|334.57|336.62|334.62|336.62|334.62|336.57|334.57|4
1726093180000|2024-09-11 22:19:40|336.61|334.61|336.6|334.6|336.62|334.62|336.59|334.59|13
1726093190000|2024-09-11 22:19:50|336.58|334.58|336.73|334.73|336.73|334.73|336.58|334.58|8
1726093200000|2024-09-11 22:20:00|336.72|334.72|336.79|334.79|336.8|334.8|336.71|334.71|16
1726093210000|2024-09-11 22:20:10|336.8|334.8|336.79|334.79|336.81|334.81|336.77|334.77|15
1726093220000|2024-09-11 22:20:20|336.8|334.8|336.8|334.8|336.8|334.8|336.77|334.77|8
1726093230000|2024-09-11 22:20:30|336.76|334.76|336.68|334.68|336.76|334.76|336.64|334.64|8
1726093240000|2024-09-11 22:20:40|336.74|334.74|336.79|334.79|336.88|334.88|336.74|334.74|11
1726093250000|2024-09-11 22:20:50|336.8|334.8|336.8|334.8|336.81|334.81|336.78|334.78|7
1726093260000|2024-09-11 22:21:00|336.81|334.81|336.86|334.86|336.86|334.86|336.8|334.8|18
1726093270000|2024-09-11 22:21:10|336.85|334.85|336.86|334.86|336.87|334.87|336.84|334.84|13
1726093280000|2024-09-11 22:21:20|336.85|334.85|336.85|334.85|336.88|334.88|336.85|334.85|11
1726093290000|2024-09-11 22:21:30|336.84|334.84|336.86|334.86|336.86|334.86|336.84|334.84|3
1726093300000|2024-09-11 22:21:40|336.88|334.88|336.84|334.84|336.9|334.9|336.84|334.84|7
1726093310000|2024-09-11 22:21:50|336.79|334.79|336.77|334.77|336.79|334.79|336.77|334.77|4
1726093320000|2024-09-11 22:22:00|336.74|334.74|336.71|334.71|336.74|334.74|336.7|334.7|8
1726093330000|2024-09-11 22:22:10|336.7|334.7|336.55|334.55|336.7|334.7|336.55|334.55|12
1726093340000|2024-09-11 22:22:20|336.56|334.56|336.53|334.53|336.56|334.56|336.51|334.51|11
1726093350000|2024-09-11 22:22:30|336.51|334.51|336.42|334.42|336.53|334.53|336.42|334.42|8
1726093360000|2024-09-11 22:22:40|336.43|334.43|336.4|334.4|336.46|334.46|336.4|334.4|8
1726093370000|2024-09-11 22:22:50|336.38|334.38|336.37|334.37|336.38|334.38|336.36|334.36|4
1726093380000|2024-09-11 22:23:00|336.36|334.36|336.4|334.4|336.42|334.42|336.35|334.35|14
1726093390000|2024-09-11 22:23:10|336.39|334.39|336.33|334.33|336.4|334.4|336.32|334.32|13
1726093400000|2024-09-11 22:23:20|336.34|334.34|336.29|334.29|336.34|334.34|336.29|334.29|13
1726093410000|2024-09-11 22:23:30|336.3|334.3|336.29|334.29|336.3|334.3|336.28|334.28|14
1726093420000|2024-09-11 22:23:40|336.3|334.3|336.37|334.37|336.39|334.39|336.29|334.29|9
1726093430000|2024-09-11 22:23:50|336.38|334.38|336.38|334.38|336.38|334.38|336.36|334.36|6
1726093440000|2024-09-11 22:24:00|336.39|334.39|336.48|334.48|336.49|334.49|336.39|334.39|20
1726093450000|2024-09-11 22:24:10|336.49|334.49|336.51|334.51|336.52|334.52|336.49|334.49|15
1726093460000|2024-09-11 22:24:20|336.5|334.5|336.5|334.5|336.5|334.5|336.49|334.49|7
1726093470000|2024-09-11 22:24:30|336.49|334.49|336.46|334.46|336.49|334.49|336.44|334.44|3
1726093480000|2024-09-11 22:24:40|336.45|334.45|336.46|334.46|336.46|334.46|336.44|334.44|14
1726093490000|2024-09-11 22:24:50|336.47|334.47|336.45|334.45|336.48|334.48|336.45|334.45|9
1726093500000|2024-09-11 22:25:00|336.44|334.44|336.47|334.47|336.47|334.47|336.44|334.44|19
1726093510000|2024-09-11 22:25:10|336.48|334.48|336.46|334.46|336.48|334.48|336.46|334.46|12
1726093520000|2024-09-11 22:25:20|336.47|334.47|336.43|334.43|336.48|334.48|336.42|334.42|18
1726093530000|2024-09-11 22:25:30|336.4|334.4|336.35|334.35|336.4|334.4|336.35|334.35|5
1726093540000|2024-09-11 22:25:40|336.36|334.36|336.28|334.28|336.36|334.36|336.26|334.26|11
1726093560000|2024-09-11 22:26:00|336.34|334.34|336.44|334.44|336.44|334.44|336.34|334.34|13
1726093570000|2024-09-11 22:26:10|336.42|334.42|336.49|334.49|336.49|334.49|336.42|334.42|11
1726093580000|2024-09-11 22:26:20|336.52|334.52|336.51|334.51|336.52|334.52|336.51|334.51|2
1726093590000|2024-09-11 22:26:30|336.52|334.52|336.5|334.5|336.54|334.54|336.5|334.5|11
1726093600000|2024-09-11 22:26:40|336.47|334.47|336.37|334.37|336.48|334.48|336.36|334.36|18
1726093610000|2024-09-11 22:26:50|336.36|334.36|336.37|334.37|336.37|334.37|336.36|334.36|2
1726093620000|2024-09-11 22:27:00|336.35|334.35|336.36|334.36|336.38|334.38|336.35|334.35|10
1726093630000|2024-09-11 22:27:10|336.35|334.35|336.37|334.37|336.37|334.37|336.35|334.35|14
1726093640000|2024-09-11 22:27:20|336.36|334.36|336.37|334.37|336.37|334.37|336.36|334.36|2
1726093650000|2024-09-11 22:27:30|336.35|334.35|336.37|334.37|336.37|334.37|336.35|334.35|3
1726093670000|2024-09-11 22:27:50|336.35|334.35|336.33|334.33|336.37|334.37|336.33|334.33|12
1726093680000|2024-09-11 22:28:00|336.32|334.32|336.39|334.39|336.41|334.41|336.32|334.32|15
1726093690000|2024-09-11 22:28:10|336.4|334.4|336.32|334.32|336.4|334.4|336.31|334.31|15
1726093700000|2024-09-11 22:28:20|336.31|334.31|336.28|334.28|336.32|334.32|336.28|334.28|4
1726093710000|2024-09-11 22:28:30|336.29|334.29|336.35|334.35|336.37|334.37|336.24|334.24|11
1726093720000|2024-09-11 22:28:40|336.36|334.36|336.44|334.44|336.45|334.45|336.35|334.35|10
1726093730000|2024-09-11 22:28:50|336.42|334.42|336.4|334.4|336.44|334.44|336.39|334.39|13
1726093740000|2024-09-11 22:29:00|336.41|334.41|336.53|334.53|336.54|334.54|336.4|334.4|15
1726093750000|2024-09-11 22:29:10|336.54|334.54|336.56|334.56|336.57|334.57|336.53|334.53|13
1726093770000|2024-09-11 22:29:30|336.58|334.58|336.56|334.56|336.58|334.58|336.56|334.56|2
1726093780000|2024-09-11 22:29:40|336.58|334.58|336.55|334.55|336.58|334.58|336.55|334.55|5
1726093790000|2024-09-11 22:29:50|336.56|334.56|336.55|334.55|336.57|334.57|336.54|334.54|14
1726093800000|2024-09-11 22:30:00|336.54|334.54|336.52|334.52|336.54|334.54|336.43|334.43|10
1726093810000|2024-09-11 22:30:10|336.53|334.53|336.53|334.53|336.53|334.53|336.53|334.53|1
1726093820000|2024-09-11 22:30:20|336.55|334.55|336.44|334.44|336.56|334.56|336.42|334.42|14
1726093830000|2024-09-11 22:30:30|336.45|334.45|336.46|334.46|336.46|334.46|336.45|334.45|2
1726093860000|2024-09-11 22:31:00|336.45|334.45|336.51|334.51|336.52|334.52|336.45|334.45|6
1726093870000|2024-09-11 22:31:10|336.52|334.52|336.51|334.51|336.52|334.52|336.49|334.49|7
1726093880000|2024-09-11 22:31:20|336.5|334.5|336.48|334.48|336.5|334.5|336.46|334.46|7
1726093890000|2024-09-11 22:31:30|336.47|334.47|336.45|334.45|336.47|334.47|336.45|334.45|5
1726093900000|2024-09-11 22:31:40|336.46|334.46|336.66|334.66|336.66|334.66|336.46|334.46|7
1726093920000|2024-09-11 22:32:00|336.67|334.67|336.67|334.67|336.67|334.67|336.67|334.67|1
1726093960000|2024-09-11 22:32:40|336.62|334.62|336.59|334.59|336.66|334.66|336.59|334.59|4
1726093970000|2024-09-11 22:32:50|336.6|334.6|336.56|334.56|336.6|334.6|336.55|334.55|6
1726093980000|2024-09-11 22:33:00|336.55|334.55|336.59|334.59|336.59|334.59|336.55|334.55|7
1726094030000|2024-09-11 22:33:50|336.63|334.63|336.67|334.67|336.67|334.67|336.63|334.63|2
1726094070000|2024-09-11 22:34:30|336.68|334.68|336.68|334.68|336.68|334.68|336.68|334.68|1
1726094100000|2024-09-11 22:35:00|336.67|334.67|336.71|334.71|336.71|334.71|336.67|334.67|2
1726094110000|2024-09-11 22:35:10|336.69|334.69|336.67|334.67|336.69|334.69|336.67|334.67|4
1726094120000|2024-09-11 22:35:20|336.68|334.68|336.69|334.69|336.69|334.69|336.67|334.67|3
1726094130000|2024-09-11 22:35:30|336.67|334.67|336.67|334.67|336.67|334.67|336.67|334.67|1
1726094170000|2024-09-11 22:36:10|336.63|334.63|336.6|334.6|336.63|334.63|336.59|334.59|5
1726094180000|2024-09-11 22:36:20|336.59|334.59|336.6|334.6|336.6|334.6|336.59|334.59|6
1726094190000|2024-09-11 22:36:30|336.59|334.59|336.6|334.6|336.6|334.6|336.59|334.59|4
1726094200000|2024-09-11 22:36:40|336.63|334.63|336.58|334.58|336.63|334.63|336.58|334.58|8
1726094210000|2024-09-11 22:36:50|336.53|334.53|336.59|334.59|336.61|334.61|336.53|334.53|5
1726094220000|2024-09-11 22:37:00|336.61|334.61|336.61|334.61|336.61|334.61|336.6|334.6|5
1726094230000|2024-09-11 22:37:10|336.6|334.6|336.58|334.58|336.63|334.63|336.57|334.57|10
1726094240000|2024-09-11 22:37:20|336.57|334.57|336.58|334.58|336.58|334.58|336.57|334.57|8
1726094250000|2024-09-11 22:37:30|336.57|334.57|336.57|334.57|336.58|334.58|336.56|334.56|5
1726094260000|2024-09-11 22:37:40|336.56|334.56|336.54|334.54|336.57|334.57|336.53|334.53|9
1726094270000|2024-09-11 22:37:50|336.53|334.53|336.54|334.54|336.54|334.54|336.53|334.53|6
1726094280000|2024-09-11 22:38:00|336.53|334.53|336.51|334.51|336.54|334.54|336.51|334.51|7
1726094290000|2024-09-11 22:38:10|336.5|334.5|336.38|334.38|336.5|334.5|336.35|334.35|11
1726094300000|2024-09-11 22:38:20|336.39|334.39|336.38|334.38|336.39|334.39|336.37|334.37|8
1726094310000|2024-09-11 22:38:30|336.37|334.37|336.39|334.39|336.39|334.39|336.37|334.37|3
1726094320000|2024-09-11 22:38:40|336.38|334.38|336.39|334.39|336.39|334.39|336.38|334.38|2
1726094330000|2024-09-11 22:38:50|336.38|334.38|336.41|334.41|336.44|334.44|336.38|334.38|6
1726094340000|2024-09-11 22:39:00|336.45|334.45|336.5|334.5|336.5|334.5|336.45|334.45|9
1726094350000|2024-09-11 22:39:10|336.54|334.54|336.55|334.55|336.57|334.57|336.54|334.54|4
1726094360000|2024-09-11 22:39:20|336.53|334.53|336.52|334.52|336.55|334.55|336.51|334.51|7
1726094370000|2024-09-11 22:39:30|336.51|334.51|336.41|334.41|336.51|334.51|336.39|334.39|9
1726094380000|2024-09-11 22:39:40|336.4|334.4|336.39|334.39|336.4|334.4|336.39|334.39|4
1726094390000|2024-09-11 22:39:50|336.35|334.35|336.29|334.29|336.35|334.35|336.28|334.28|4
1726094400000|2024-09-11 22:40:00|336.3|334.3|336.3|334.3|336.3|334.3|336.3|334.3|1
1726094410000|2024-09-11 22:40:10|336.36|334.36|336.34|334.34|336.37|334.37|336.33|334.33|8
1726094420000|2024-09-11 22:40:20|336.35|334.35|336.35|334.35|336.35|334.35|336.34|334.34|5
1726094430000|2024-09-11 22:40:30|336.32|334.32|336.36|334.36|336.37|334.37|336.32|334.32|8
1726094440000|2024-09-11 22:40:40|336.37|334.37|336.37|334.37|336.37|334.37|336.35|334.35|7
1726094450000|2024-09-11 22:40:50|336.41|334.41|336.42|334.42|336.44|334.44|336.41|334.41|10
1726094460000|2024-09-11 22:41:00|336.41|334.41|336.42|334.42|336.44|334.44|336.41|334.41|6
1726094470000|2024-09-11 22:41:10|336.43|334.43|336.4|334.4|336.43|334.43|336.4|334.4|4
1726094480000|2024-09-11 22:41:20|336.41|334.41|336.4|334.4|336.41|334.41|336.38|334.38|4
1726094490000|2024-09-11 22:41:30|336.41|334.41|336.41|334.41|336.46|334.46|336.4|334.4|7
1726094500000|2024-09-11 22:41:40|336.42|334.42|336.43|334.43|336.43|334.43|336.42|334.42|2
1726094510000|2024-09-11 22:41:50|336.44|334.44|336.42|334.42|336.44|334.44|336.42|334.42|4
1726094520000|2024-09-11 22:42:00|336.4|334.4|336.3|334.3|336.4|334.4|336.29|334.29|8
1726094530000|2024-09-11 22:42:10|336.31|334.31|336.19|334.19|336.31|334.31|336.19|334.19|9
1726094540000|2024-09-11 22:42:20|336.2|334.2|336.2|334.2|336.2|334.2|336.19|334.19|7
1726094550000|2024-09-11 22:42:30|336.21|334.21|336.2|334.2|336.22|334.22|336.19|334.19|6
1726094560000|2024-09-11 22:42:40|336.21|334.21|336.2|334.2|336.21|334.21|336.2|334.2|4
1726094570000|2024-09-11 22:42:50|336.19|334.19|336.19|334.19|336.2|334.2|336.19|334.19|3
1726094580000|2024-09-11 22:43:00|336.2|334.2|335.63|333.63|336.2|334.2|335.37|333.37|14
1726094590000|2024-09-11 22:43:10|335.64|333.64|335.83|333.83|335.83|333.83|335.64|333.64|7
1726094600000|2024-09-11 22:43:20|335.85|333.85|335.89|333.89|335.89|333.89|335.85|333.85|3
1726094610000|2024-09-11 22:43:30|335.9|333.9|335.91|333.91|335.91|333.91|335.9|333.9|2
1726094690000|2024-09-11 22:44:50|335.89|333.89|335.89|333.89|335.9|333.9|335.89|333.89|9
1726094700000|2024-09-11 22:45:00|335.9|333.9|335.91|333.91|335.91|333.91|335.89|333.89|4
1726094730000|2024-09-11 22:45:30|336.01|334.01|336.18|334.18|336.19|334.19|336.01|334.01|9
1726094740000|2024-09-11 22:45:40|336.17|334.17|336.19|334.19|336.19|334.19|336.17|334.17|7
1726094760000|2024-09-11 22:46:00|336.23|334.23|336.02|334.02|336.23|334.23|335.95|333.95|9
1726094770000|2024-09-11 22:46:10|336.01|334.01|335.97|333.97|336.01|334.01|335.97|333.97|3
1726094780000|2024-09-11 22:46:20|335.92|333.92|335.88|333.88|335.92|333.92|335.82|333.82|14
1726094790000|2024-09-11 22:46:30|335.86|333.86|335.61|333.61|335.86|333.86|335.61|333.61|9
1726094800000|2024-09-11 22:46:40|335.6|333.6|335.68|333.68|335.68|333.68|335.57|333.57|12
1726094810000|2024-09-11 22:46:50|335.64|333.64|335.58|333.58|335.64|333.64|335.58|333.58|8
1726094820000|2024-09-11 22:47:00|335.57|333.57|335.65|333.65|335.66|333.66|335.52|333.52|6
1726094830000|2024-09-11 22:47:10|335.66|333.66|335.66|333.66|335.72|333.72|335.65|333.65|15
1726094840000|2024-09-11 22:47:20|335.65|333.65|335.65|333.65|335.65|333.65|335.65|333.65|1
1726094850000|2024-09-11 22:47:30|335.66|333.66|335.68|333.68|335.68|333.68|335.58|333.58|9
1726094860000|2024-09-11 22:47:40|335.66|333.66|335.65|333.65|335.66|333.66|335.63|333.63|8
1726094870000|2024-09-11 22:47:50|335.66|333.66|335.65|333.65|335.66|333.66|335.64|333.64|5
1726094880000|2024-09-11 22:48:00|335.63|333.63|335.71|333.71|335.72|333.72|335.62|333.62|7
1726094890000|2024-09-11 22:48:10|335.72|333.72|335.84|333.84|335.84|333.84|335.72|333.72|4
1726094900000|2024-09-11 22:48:20|335.81|333.81|335.83|333.83|335.83|333.83|335.81|333.81|5
1726094910000|2024-09-11 22:48:30|335.82|333.82|335.8|333.8|335.83|333.83|335.8|333.8|10
1726094920000|2024-09-11 22:48:40|335.81|333.81|335.81|333.81|335.81|333.81|335.81|333.81|1
1726094930000|2024-09-11 22:48:50|335.85|333.85|335.9|333.9|335.9|333.9|335.84|333.84|17
1726094940000|2024-09-11 22:49:00|335.89|333.89|335.9|333.9|335.92|333.92|335.84|333.84|17
1726094950000|2024-09-11 22:49:10|335.89|333.89|335.89|333.89|335.9|333.9|335.89|333.89|5
1726094960000|2024-09-11 22:49:20|335.88|333.88|335.9|333.9|335.9|333.9|335.88|333.88|2
1726094970000|2024-09-11 22:49:30|335.89|333.89|335.8|333.8|335.89|333.89|335.8|333.8|10
1726094980000|2024-09-11 22:49:40|335.81|333.81|335.79|333.79|335.81|333.81|335.79|333.79|5
1726094990000|2024-09-11 22:49:50|335.8|333.8|335.79|333.79|335.8|333.8|335.79|333.79|2
1726095000000|2024-09-11 22:50:00|335.8|333.8|336.04|334.04|336.04|334.04|335.8|333.8|11
1726095040000|2024-09-11 22:50:40|336.05|334.05|336.17|334.17|336.17|334.17|336.05|334.05|3
1726095050000|2024-09-11 22:50:50|336.16|334.16|336.29|334.29|336.29|334.29|336.16|334.16|8
1726095060000|2024-09-11 22:51:00|336.28|334.28|336.33|334.33|336.33|334.33|336.28|334.28|8
1726095080000|2024-09-11 22:51:20|336.36|334.36|336.4|334.4|336.4|334.4|336.36|334.36|2
1726095090000|2024-09-11 22:51:30|336.39|334.39|336.27|334.27|336.39|334.39|336.25|334.25|7
1726095100000|2024-09-11 22:51:40|336.28|334.28|336.34|334.34|336.35|334.35|336.28|334.28|8
1726095110000|2024-09-11 22:51:50|336.35|334.35|336.33|334.33|336.35|334.35|336.33|334.33|9
1726095120000|2024-09-11 22:52:00|336.34|334.34|336.42|334.42|336.42|334.42|336.32|334.32|6
1726095130000|2024-09-11 22:52:10|336.44|334.44|336.58|334.58|336.58|334.58|336.42|334.42|14
1726095140000|2024-09-11 22:52:20|336.56|334.56|336.59|334.59|336.59|334.59|336.56|334.56|3
1726095150000|2024-09-11 22:52:30|336.61|334.61|336.63|334.63|336.63|334.63|336.61|334.61|3
1726095160000|2024-09-11 22:52:40|336.62|334.62|336.63|334.63|336.64|334.64|336.62|334.62|4
1726095170000|2024-09-11 22:52:50|336.67|334.67|336.63|334.63|336.67|334.67|336.63|334.63|2
1726095180000|2024-09-11 22:53:00|336.58|334.58|336.54|334.54|336.58|334.58|336.53|334.53|7
1726095190000|2024-09-11 22:53:10|336.53|334.53|336.48|334.48|336.54|334.54|336.46|334.46|8
1726095200000|2024-09-11 22:53:20|336.49|334.49|336.48|334.48|336.5|334.5|336.47|334.47|6
1726095210000|2024-09-11 22:53:30|336.46|334.46|336.48|334.48|336.49|334.49|336.46|334.46|7
1726095220000|2024-09-11 22:53:40|336.47|334.47|336.48|334.48|336.48|334.48|336.47|334.47|2
1726095230000|2024-09-11 22:53:50|336.49|334.49|336.49|334.49|336.52|334.52|336.48|334.48|6
1726095240000|2024-09-11 22:54:00|336.5|334.5|336.62|334.62|336.62|334.62|336.49|334.49|9
1726095250000|2024-09-11 22:54:10|336.64|334.64|336.64|334.64|336.64|334.64|336.64|334.64|1
1726095270000|2024-09-11 22:54:30|336.62|334.62|336.62|334.62|336.62|334.62|336.62|334.62|1
1726095280000|2024-09-11 22:54:40|336.64|334.64|336.67|334.67|336.67|334.67|336.62|334.62|4
1726095290000|2024-09-11 22:54:50|336.64|334.64|336.64|334.64|336.64|334.64|336.64|334.64|1
1726095300000|2024-09-11 22:55:00|336.66|334.66|336.62|334.62|336.66|334.66|336.62|334.62|3
1726095380000|2024-09-11 22:56:20|336.64|334.64|336.66|334.66|336.66|334.66|336.64|334.64|2
1726095400000|2024-09-11 22:56:40|336.69|334.69|336.92|334.92|336.92|334.92|336.62|334.62|9
1726095410000|2024-09-11 22:56:50|336.91|334.91|336.97|334.97|336.97|334.97|336.91|334.91|5
1726095420000|2024-09-11 22:57:00|337.04|335.04|337.07|335.07|337.07|335.07|337.04|335.04|3
1726095430000|2024-09-11 22:57:10|337.05|335.05|337.01|335.01|337.05|335.05|337|335|8
1726095440000|2024-09-11 22:57:20|336.99|334.99|336.98|334.98|336.99|334.99|336.98|334.98|4
1726095450000|2024-09-11 22:57:30|336.99|334.99|337|335|337.02|335.02|336.99|334.99|10
1726095460000|2024-09-11 22:57:40|337.01|335.01|337.03|335.03|337.03|335.03|337|335|4
1726095470000|2024-09-11 22:57:50|337.02|335.02|337.01|335.01|337.02|335.02|337.01|335.01|2
1726095480000|2024-09-11 22:58:00|337|335|336.98|334.98|337|335|336.98|334.98|3
1726095490000|2024-09-11 22:58:10|336.99|334.99|336.98|334.98|336.99|334.99|336.98|334.98|4
1726095510000|2024-09-11 22:58:30|336.99|334.99|336.99|334.99|336.99|334.99|336.99|334.99|1
1726095520000|2024-09-11 22:58:40|337|335|337.02|335.02|337.02|335.02|337|335|4
1726095530000|2024-09-11 22:58:50|337.05|335.05|337.03|335.03|337.05|335.05|337.03|335.03|2
1726095540000|2024-09-11 22:59:00|337.01|335.01|337.01|335.01|337.01|335.01|337.01|335.01|1
1726095550000|2024-09-11 22:59:10|337.02|335.02|337.02|335.02|337.02|335.02|337|335|3
1726095560000|2024-09-11 22:59:20|337.04|335.04|337.04|335.04|337.04|335.04|337.02|335.02|5
1726095570000|2024-09-11 22:59:30|337.03|335.03|337.04|335.04|337.04|335.04|337|335|5
1726095580000|2024-09-11 22:59:40|337.05|335.05|337.02|335.02|337.05|335.05|337.02|335.02|10
1726095590000|2024-09-11 22:59:50|337.03|335.03|337.04|335.04|337.04|335.04|337.02|335.02|4
1726095600000|2024-09-11 23:00:00|337.03|335.03|337|335|337.11|335.11|336.98|334.98|14
1726095610000|2024-09-11 23:00:10|337.03|335.03|337.02|335.02|337.05|335.05|336.99|334.99|10
1726095620000|2024-09-11 23:00:20|337.03|335.03|337.08|335.08|337.14|335.14|337.03|335.03|15
1726095630000|2024-09-11 23:00:30|337.07|335.07|337.1|335.1|337.1|335.1|337.07|335.07|12
1726095640000|2024-09-11 23:00:40|337.13|335.13|337.19|335.19|337.19|335.19|337.13|335.13|10
1726095650000|2024-09-11 23:00:50|337.2|335.2|337.29|335.29|337.3|335.3|337.2|335.2|11
1726095660000|2024-09-11 23:01:00|337.3|335.3|337.33|335.33|337.4|335.4|337.3|335.3|12
1726095670000|2024-09-11 23:01:10|337.32|335.32|337.2|335.2|337.32|335.32|337.2|335.2|8
1726095680000|2024-09-11 23:01:20|337.19|335.19|337.19|335.19|337.19|335.19|337.19|335.19|1
1726095690000|2024-09-11 23:01:30|337.18|335.18|336.79|334.79|337.18|335.18|336.79|334.79|13
1726095700000|2024-09-11 23:01:40|336.78|334.78|336.77|334.77|336.81|334.81|336.76|334.76|8
1726095710000|2024-09-11 23:01:50|336.76|334.76|336.71|334.71|336.76|334.76|336.7|334.7|5
1726095720000|2024-09-11 23:02:00|336.72|334.72|336.76|334.76|336.76|334.76|336.72|334.72|3
1726095730000|2024-09-11 23:02:10|336.77|334.77|336.72|334.72|336.77|334.77|336.72|334.72|4
1726095740000|2024-09-11 23:02:20|336.74|334.74|336.71|334.71|336.76|334.76|336.68|334.68|8
1726095750000|2024-09-11 23:02:30|336.72|334.72|336.86|334.86|336.86|334.86|336.7|334.7|8
1726095760000|2024-09-11 23:02:40|336.87|334.87|336.95|334.95|336.96|334.96|336.85|334.85|16
1726095770000|2024-09-11 23:02:50|336.94|334.94|336.93|334.93|336.98|334.98|336.93|334.93|6
1726095780000|2024-09-11 23:03:00|336.92|334.92|336.92|334.92|336.94|334.94|336.87|334.87|14
1726095790000|2024-09-11 23:03:10|336.91|334.91|336.93|334.93|336.93|334.93|336.9|334.9|10
1726095800000|2024-09-11 23:03:20|336.91|334.91|336.86|334.86|336.91|334.91|336.86|334.86|10
1726095810000|2024-09-11 23:03:30|336.87|334.87|336.91|334.91|336.91|334.91|336.87|334.87|5
1726095820000|2024-09-11 23:03:40|336.9|334.9|336.93|334.93|336.93|334.93|336.9|334.9|17
1726095830000|2024-09-11 23:03:50|336.98|334.98|336.94|334.94|336.98|334.98|336.93|334.93|4
1726095840000|2024-09-11 23:04:00|336.93|334.93|336.86|334.86|336.94|334.94|336.86|334.86|12
1726095850000|2024-09-11 23:04:10|336.87|334.87|336.84|334.84|336.87|334.87|336.83|334.83|7
1726095860000|2024-09-11 23:04:20|336.83|334.83|336.89|334.89|336.89|334.89|336.83|334.83|8
1726095870000|2024-09-11 23:04:30|336.84|334.84|336.95|334.95|336.95|334.95|336.84|334.84|3
1726095880000|2024-09-11 23:04:40|336.96|334.96|337|335|337|335|336.96|334.96|3
1726095890000|2024-09-11 23:04:50|336.97|334.97|336.97|334.97|336.98|334.98|336.97|334.97|3
1726095900000|2024-09-11 23:05:00|336.96|334.96|336.99|334.99|336.99|334.99|336.96|334.96|5
1726095910000|2024-09-11 23:05:10|337.03|335.03|337.08|335.08|337.08|335.08|337.03|335.03|3
1726095920000|2024-09-11 23:05:20|337.13|335.13|337.29|335.29|337.29|335.29|337.13|335.13|4
1726095930000|2024-09-11 23:05:30|337.28|335.28|337.14|335.14|337.28|335.28|337.14|335.14|2
1726095940000|2024-09-11 23:05:40|337.13|335.13|337.37|335.37|337.37|335.37|337.13|335.13|10
1726095950000|2024-09-11 23:05:50|337.38|335.38|337.23|335.23|337.38|335.38|337.2|335.2|8
1726095960000|2024-09-11 23:06:00|337.22|335.22|337.09|335.09|337.22|335.22|337.07|335.07|16
1726095970000|2024-09-11 23:06:10|337.05|335.05|337.06|335.06|337.07|335.07|337.05|335.05|6
1726095980000|2024-09-11 23:06:20|337.07|335.07|337.06|335.06|337.07|335.07|337.06|335.06|2
1726095990000|2024-09-11 23:06:30|337.07|335.07|337.08|335.08|337.08|335.08|337.06|335.06|10
1726096000000|2024-09-11 23:06:40|337.11|335.11|337.07|335.07|337.11|335.11|337.07|335.07|5
1726096010000|2024-09-11 23:06:50|337.06|335.06|337.06|335.06|337.06|335.06|336.98|334.98|12
1726096020000|2024-09-11 23:07:00|337.07|335.07|337.13|335.13|337.13|335.13|337.07|335.07|7
1726096030000|2024-09-11 23:07:10|337.11|335.11|337.25|335.25|337.26|335.26|337.11|335.11|11
1726096040000|2024-09-11 23:07:20|337.24|335.24|337.25|335.25|337.27|335.27|337.24|335.24|8
1726096050000|2024-09-11 23:07:30|337.26|335.26|337.37|335.37|337.38|335.38|337.26|335.26|14
1726096060000|2024-09-11 23:07:40|337.35|335.35|337.36|335.36|337.37|335.37|337.35|335.35|9
1726096070000|2024-09-11 23:07:50|337.35|335.35|337.34|335.34|337.36|335.36|337.34|335.34|6
1726096080000|2024-09-11 23:08:00|337.33|335.33|337.28|335.28|337.33|335.33|337.26|335.26|6
1726096090000|2024-09-11 23:08:10|337.29|335.29|337.29|335.29|337.34|335.34|337.28|335.28|9
1726096100000|2024-09-11 23:08:20|337.28|335.28|337.31|335.31|337.31|335.31|337.28|335.28|2
1726096110000|2024-09-11 23:08:30|337.3|335.3|337.3|335.3|337.3|335.3|337.28|335.28|5
1726096120000|2024-09-11 23:08:40|337.28|335.28|337.28|335.28|337.28|335.28|337.28|335.28|1
1726096130000|2024-09-11 23:08:50|337.31|335.31|337.4|335.4|337.4|335.4|337.31|335.31|3
1726096140000|2024-09-11 23:09:00|337.39|335.39|337.4|335.4|337.4|335.4|337.39|335.39|4
1726096150000|2024-09-11 23:09:10|337.39|335.39|337.37|335.37|337.39|335.39|337.37|335.37|7
1726096160000|2024-09-11 23:09:20|337.36|335.36|337.36|335.36|337.36|335.36|337.36|335.36|1
1726096170000|2024-09-11 23:09:30|337.31|335.31|337.28|335.28|337.34|335.34|337.26|335.26|14
1726096180000|2024-09-11 23:09:40|337.29|335.29|337.26|335.26|337.3|335.3|337.26|335.26|10
1726096190000|2024-09-11 23:09:50|337.27|335.27|337.31|335.31|337.32|335.32|337.27|335.27|9
1726096200000|2024-09-11 23:10:00|337.32|335.32|337.38|335.38|337.38|335.38|337.31|335.31|6
1726096210000|2024-09-11 23:10:10|337.4|335.4|337.39|335.39|337.4|335.4|337.37|335.37|7
1726096220000|2024-09-11 23:10:20|337.4|335.4|337.44|335.44|337.47|335.47|337.4|335.4|13
1726096230000|2024-09-11 23:10:30|337.45|335.45|337.37|335.37|337.46|335.46|337.36|335.36|11
1726096240000|2024-09-11 23:10:40|337.36|335.36|337.33|335.33|337.4|335.4|337.32|335.32|12
1726096250000|2024-09-11 23:10:50|337.3|335.3|337.29|335.29|337.3|335.3|337.29|335.29|2
1726096260000|2024-09-11 23:11:00|337.3|335.3|337.32|335.32|337.33|335.33|337.29|335.29|7
1726096270000|2024-09-11 23:11:10|337.33|335.33|337.36|335.36|337.36|335.36|337.32|335.32|6
1726096280000|2024-09-11 23:11:20|337.42|335.42|337.46|335.46|337.47|335.47|337.42|335.42|9
1726096290000|2024-09-11 23:11:30|337.45|335.45|337.38|335.38|337.45|335.45|337.38|335.38|11
1726096300000|2024-09-11 23:11:40|337.39|335.39|337.3|335.3|337.4|335.4|337.3|335.3|9
1726096310000|2024-09-11 23:11:50|337.29|335.29|337.3|335.3|337.31|335.31|337.29|335.29|8
1726096320000|2024-09-11 23:12:00|337.29|335.29|337.15|335.15|337.29|335.29|337.15|335.15|17
1726096330000|2024-09-11 23:12:10|337.16|335.16|337.05|335.05|337.16|335.16|337.05|335.05|12
1726096340000|2024-09-11 23:12:20|337.07|335.07|337.05|335.05|337.07|335.07|337.05|335.05|11
1726096350000|2024-09-11 23:12:30|337.06|335.06|337.1|335.1|337.1|335.1|337.05|335.05|7
1726096360000|2024-09-11 23:12:40|337.09|335.09|337.09|335.09|337.09|335.09|337.08|335.08|5
1726096370000|2024-09-11 23:12:50|337.1|335.1|337.08|335.08|337.1|335.1|337.08|335.08|3
1726096380000|2024-09-11 23:13:00|337.09|335.09|337.1|335.1|337.13|335.13|337.09|335.09|5
1726096390000|2024-09-11 23:13:10|337.09|335.09|337.09|335.09|337.1|335.1|337.09|335.09|5
1726096400000|2024-09-11 23:13:20|337.1|335.1|337.18|335.18|337.18|335.18|337.09|335.09|13
1726096410000|2024-09-11 23:13:30|337.17|335.17|337.18|335.18|337.18|335.18|337.17|335.17|12
1726096420000|2024-09-11 23:13:40|337.17|335.17|337.09|335.09|337.18|335.18|337.09|335.09|15
1726096430000|2024-09-11 23:13:50|337.1|335.1|337.09|335.09|337.1|335.1|337.09|335.09|4
1726096440000|2024-09-11 23:14:00|337.1|335.1|337.09|335.09|337.1|335.1|337.09|335.09|10
1726096450000|2024-09-11 23:14:10|337.1|335.1|337.11|335.11|337.11|335.11|337.09|335.09|12
1726096460000|2024-09-11 23:14:20|337.1|335.1|336.98|334.98|337.1|335.1|336.98|334.98|15
1726096470000|2024-09-11 23:14:30|336.99|334.99|337|335|337.03|335.03|336.97|334.97|13
1726096480000|2024-09-11 23:14:40|336.99|334.99|337.01|335.01|337.01|335.01|336.98|334.98|9
1726096490000|2024-09-11 23:14:50|337|335|337.02|335.02|337.02|335.02|337|335|7
1726096500000|2024-09-11 23:15:00|337.11|335.11|337.13|335.13|337.18|335.18|337.11|335.11|13
1726096510000|2024-09-11 23:15:10|337.16|335.16|337.15|335.15|337.16|335.16|337.13|335.13|13
1726096520000|2024-09-11 23:15:20|337.16|335.16|337.21|335.21|337.24|335.24|337.16|335.16|10
1726096530000|2024-09-11 23:15:30|337.19|335.19|337.22|335.22|337.23|335.23|337.15|335.15|9
1726096540000|2024-09-11 23:15:40|337.23|335.23|337.26|335.26|337.26|335.26|337.22|335.22|4
1726096550000|2024-09-11 23:15:50|337.3|335.3|337.29|335.29|337.31|335.31|337.28|335.28|5
1726096560000|2024-09-11 23:16:00|337.28|335.28|337.29|335.29|337.29|335.29|337.27|335.27|8
1726096570000|2024-09-11 23:16:10|337.32|335.32|337.36|335.36|337.39|335.39|337.32|335.32|12
1726096580000|2024-09-11 23:16:20|337.34|335.34|337.35|335.35|337.37|335.37|337.34|335.34|17
1726096590000|2024-09-11 23:16:30|337.36|335.36|337.37|335.37|337.38|335.38|337.36|335.36|4
1726096600000|2024-09-11 23:16:40|337.38|335.38|337.47|335.47|337.47|335.47|337.38|335.38|5
1726096610000|2024-09-11 23:16:50|337.48|335.48|337.54|335.54|337.54|335.54|337.45|335.45|10
1726096620000|2024-09-11 23:17:00|337.52|335.52|337.45|335.45|337.55|335.55|337.45|335.45|11
1726096630000|2024-09-11 23:17:10|337.47|335.47|337.47|335.47|337.48|335.48|337.46|335.46|13
1726096640000|2024-09-11 23:17:20|337.48|335.48|337.48|335.48|337.48|335.48|337.48|335.48|1
1726096650000|2024-09-11 23:17:30|337.47|335.47|337.47|335.47|337.47|335.47|337.47|335.47|1
1726096660000|2024-09-11 23:17:40|337.45|335.45|337.49|335.49|337.49|335.49|337.45|335.45|4
1726096670000|2024-09-11 23:17:50|337.48|335.48|337.55|335.55|337.55|335.55|337.48|335.48|5
1726096680000|2024-09-11 23:18:00|337.53|335.53|337.53|335.53|337.53|335.53|337.53|335.53|1
1726096690000|2024-09-11 23:18:10|337.51|335.51|337.52|335.52|337.54|335.54|337.5|335.5|8
1726096700000|2024-09-11 23:18:20|337.5|335.5|337.53|335.53|337.54|335.54|337.5|335.5|8
1726096710000|2024-09-11 23:18:30|337.54|335.54|337.55|335.55|337.55|335.55|337.54|335.54|2
1726096730000|2024-09-11 23:18:50|337.54|335.54|337.55|335.55|337.55|335.55|337.54|335.54|4
1726096740000|2024-09-11 23:19:00|337.53|335.53|337.56|335.56|337.56|335.56|337.53|335.53|6
1726096760000|2024-09-11 23:19:20|337.59|335.59|337.59|335.59|337.59|335.59|337.59|335.59|1
1726096770000|2024-09-11 23:19:30|337.56|335.56|337.54|335.54|337.56|335.56|337.54|335.54|3
1726096780000|2024-09-11 23:19:40|337.52|335.52|337.53|335.53|337.53|335.53|337.49|335.49|6
1726096790000|2024-09-11 23:19:50|337.52|335.52|337.45|335.45|337.52|335.52|337.44|335.44|6
1726096800000|2024-09-11 23:20:00|337.47|335.47|337.47|335.47|337.49|335.49|337.45|335.45|12
1726096810000|2024-09-11 23:20:10|337.53|335.53|337.55|335.55|337.55|335.55|337.53|335.53|5
1726096830000|2024-09-11 23:20:30|337.52|335.52|337.54|335.54|337.54|335.54|337.52|335.52|3
1726096840000|2024-09-11 23:20:40|337.53|335.53|337.54|335.54|337.54|335.54|337.53|335.53|12
1726096850000|2024-09-11 23:20:50|337.53|335.53|337.55|335.55|337.55|335.55|337.53|335.53|5
1726096860000|2024-09-11 23:21:00|337.54|335.54|337.58|335.58|337.58|335.58|337.54|335.54|3
1726096870000|2024-09-11 23:21:10|337.56|335.56|337.55|335.55|337.56|335.56|337.55|335.55|2
1726096880000|2024-09-11 23:21:20|337.57|335.57|337.65|335.65|337.65|335.65|337.57|335.57|3
1726096890000|2024-09-11 23:21:30|337.6|335.6|337.62|335.62|337.62|335.62|337.6|335.6|2
1726096900000|2024-09-11 23:21:40|337.59|335.59|337.59|335.59|337.59|335.59|337.59|335.59|1
1726096920000|2024-09-11 23:22:00|337.62|335.62|337.65|335.65|337.65|335.65|337.62|335.62|8
1726096940000|2024-09-11 23:22:20|337.7|335.7|337.7|335.7|337.7|335.7|337.7|335.7|1
1726096980000|2024-09-11 23:23:00|337.82|335.82|337.83|335.83|337.83|335.83|337.82|335.82|2
1726096990000|2024-09-11 23:23:10|337.88|335.88|337.88|335.88|337.88|335.88|337.88|335.88|1
1726097010000|2024-09-11 23:23:30|337.81|335.81|337.83|335.83|337.83|335.83|337.8|335.8|4
1726097020000|2024-09-11 23:23:40|337.86|335.86|337.86|335.86|337.86|335.86|337.86|335.86|1
1726097030000|2024-09-11 23:23:50|337.81|335.81|337.83|335.83|337.84|335.84|337.81|335.81|4
1726097050000|2024-09-11 23:24:10|337.81|335.81|337.83|335.83|337.83|335.83|337.81|335.81|7
1726097060000|2024-09-11 23:24:20|337.84|335.84|337.83|335.83|337.84|335.84|337.83|335.83|2
1726097070000|2024-09-11 23:24:30|337.81|335.81|337.81|335.81|337.81|335.81|337.81|335.81|1
1726097090000|2024-09-11 23:24:50|337.8|335.8|337.77|335.77|337.8|335.8|337.75|335.75|8
1726097100000|2024-09-11 23:25:00|337.76|335.76|337.67|335.67|337.76|335.76|337.65|335.65|8
1726097110000|2024-09-11 23:25:10|337.66|335.66|337.7|335.7|337.7|335.7|337.63|335.63|7
1726097120000|2024-09-11 23:25:20|337.71|335.71|337.76|335.76|337.76|335.76|337.71|335.71|5
1726097130000|2024-09-11 23:25:30|337.73|335.73|337.73|335.73|337.73|335.73|337.72|335.72|3
1726097140000|2024-09-11 23:25:40|337.7|335.7|337.67|335.67|337.7|335.7|337.67|335.67|6
1726097150000|2024-09-11 23:25:50|337.68|335.68|337.69|335.69|337.69|335.69|337.68|335.68|2
1726097160000|2024-09-11 23:26:00|337.68|335.68|337.67|335.67|337.68|335.68|337.67|335.67|2
1726097170000|2024-09-11 23:26:10|337.68|335.68|337.8|335.8|337.8|335.8|337.65|335.65|12
1726097180000|2024-09-11 23:26:20|337.81|335.81|338.03|336.03|338.03|336.03|337.81|335.81|6
1726097190000|2024-09-11 23:26:30|338.02|336.02|337.91|335.91|338.03|336.03|337.91|335.91|9
1726097200000|2024-09-11 23:26:40|337.92|335.92|337.99|335.99|337.99|335.99|337.92|335.92|4
1726097210000|2024-09-11 23:26:50|337.98|335.98|337.9|335.9|337.99|335.99|337.9|335.9|10
1726097220000|2024-09-11 23:27:00|337.92|335.92|338.04|336.04|338.04|336.04|337.92|335.92|3
1726097230000|2024-09-11 23:27:10|338.07|336.07|338.27|336.27|338.27|336.27|338.07|336.07|7
1726097240000|2024-09-11 23:27:20|338.28|336.28|338.11|336.11|338.3|336.3|338.11|336.11|7
1726097250000|2024-09-11 23:27:30|338.1|336.1|338.08|336.08|338.12|336.12|338.02|336.02|9
1726097270000|2024-09-11 23:27:50|338.07|336.07|338.06|336.06|338.07|336.07|338.05|336.05|4
1726097280000|2024-09-11 23:28:00|338.05|336.05|338.05|336.05|338.05|336.05|338.05|336.05|1
1726097290000|2024-09-11 23:28:10|338.04|336.04|337.87|335.87|338.05|336.05|337.85|335.85|11
1726097300000|2024-09-11 23:28:20|337.89|335.89|337.88|335.88|337.89|335.89|337.87|335.87|6
1726097310000|2024-09-11 23:28:30|337.89|335.89|337.88|335.88|337.89|335.89|337.88|335.88|2
1726097320000|2024-09-11 23:28:40|337.93|335.93|337.92|335.92|337.94|335.94|337.92|335.92|6
1726097330000|2024-09-11 23:28:50|337.91|335.91|337.91|335.91|337.92|335.92|337.91|335.91|7
1726097340000|2024-09-11 23:29:00|337.88|335.88|337.88|335.88|337.9|335.9|337.88|335.88|16
1726097350000|2024-09-11 23:29:10|337.89|335.89|337.88|335.88|337.89|335.89|337.88|335.88|6
1726097360000|2024-09-11 23:29:20|337.89|335.89|337.92|335.92|337.93|335.93|337.89|335.89|8
1726097370000|2024-09-11 23:29:30|337.9|335.9|337.88|335.88|337.9|335.9|337.88|335.88|3
1726097390000|2024-09-11 23:29:50|337.87|335.87|337.87|335.87|337.87|335.87|337.87|335.87|1
1726097400000|2024-09-11 23:30:00|337.88|335.88|337.88|335.88|337.88|335.88|337.88|335.88|1
1726097410000|2024-09-11 23:30:10|337.9|335.9|337.9|335.9|337.92|335.92|337.9|335.9|4
1726097420000|2024-09-11 23:30:20|337.93|335.93|337.9|335.9|337.93|335.93|337.88|335.88|11
1726097430000|2024-09-11 23:30:30|337.91|335.91|337.93|335.93|337.93|335.93|337.91|335.91|2
1726097440000|2024-09-11 23:30:40|337.98|335.98|338|336|338|336|337.98|335.98|3
1726097450000|2024-09-11 23:30:50|338.02|336.02|338.02|336.02|338.02|336.02|338.02|336.02|1
1726097460000|2024-09-11 23:31:00|338.03|336.03|338.11|336.11|338.14|336.14|337.88|335.88|16
1726097480000|2024-09-11 23:31:20|338.12|336.12|338.23|336.23|338.23|336.23|338.12|336.12|5
1726097490000|2024-09-11 23:31:30|338.24|336.24|338.23|336.23|338.24|336.24|338.23|336.23|2
1726097500000|2024-09-11 23:31:40|338.25|336.25|338.25|336.25|338.25|336.25|338.24|336.24|5
1726097510000|2024-09-11 23:31:50|338.27|336.27|338.35|336.35|338.36|336.36|338.27|336.27|9
1726097520000|2024-09-11 23:32:00|338.38|336.38|338.38|336.38|338.38|336.38|338.37|336.37|5
1726097530000|2024-09-11 23:32:10|338.37|336.37|338.32|336.32|338.37|336.37|338.31|336.31|4
1726097540000|2024-09-11 23:32:20|338.31|336.31|338.3|336.3|338.31|336.31|338.3|336.3|2
1726097550000|2024-09-11 23:32:30|338.29|336.29|338.39|336.39|338.4|336.4|338.29|336.29|10
1726097560000|2024-09-11 23:32:40|338.37|336.37|338.41|336.41|338.41|336.41|338.36|336.36|6
1726097570000|2024-09-11 23:32:50|338.4|336.4|338.4|336.4|338.4|336.4|338.4|336.4|1
1726097580000|2024-09-11 23:33:00|338.41|336.41|338.41|336.41|338.41|336.41|338.41|336.41|1
1726097590000|2024-09-11 23:33:10|338.45|336.45|338.43|336.43|338.46|336.46|338.41|336.41|7
1726097600000|2024-09-11 23:33:20|338.42|336.42|338.41|336.41|338.42|336.42|338.41|336.41|4
1726097610000|2024-09-11 23:33:30|338.42|336.42|338.45|336.45|338.45|336.45|338.4|336.4|9
1726097620000|2024-09-11 23:33:40|338.44|336.44|338.44|336.44|338.45|336.45|338.44|336.44|5
1726097630000|2024-09-11 23:33:50|338.48|336.48|338.47|336.47|338.48|336.48|338.46|336.46|4
1726097640000|2024-09-11 23:34:00|338.46|336.46|338.46|336.46|338.46|336.46|338.45|336.45|3
1726097650000|2024-09-11 23:34:10|338.45|336.45|338.45|336.45|338.46|336.46|338.45|336.45|19
1726097660000|2024-09-11 23:34:20|338.46|336.46|338.5|336.5|338.5|336.5|338.46|336.46|8
1726097670000|2024-09-11 23:34:30|338.49|336.49|338.53|336.53|338.55|336.55|338.49|336.49|5
1726097700000|2024-09-11 23:35:00|338.52|336.52|338.34|336.34|338.52|336.52|338.22|336.22|11
1726097710000|2024-09-11 23:35:10|338.35|336.35|338.36|336.36|338.39|336.39|338.35|336.35|3
1726097720000|2024-09-11 23:35:20|338.37|336.37|338.48|336.48|338.48|336.48|338.37|336.37|4
1726097730000|2024-09-11 23:35:30|338.47|336.47|338.51|336.51|338.52|336.52|338.47|336.47|15
1726097740000|2024-09-11 23:35:40|338.52|336.52|338.51|336.51|338.55|336.55|338.51|336.51|6
1726097750000|2024-09-11 23:35:50|338.49|336.49|338.5|336.5|338.5|336.5|338.49|336.49|4
1726097760000|2024-09-11 23:36:00|338.49|336.49|338.52|336.52|338.6|336.6|338.49|336.49|17
1726097770000|2024-09-11 23:36:10|338.53|336.53|338.68|336.68|338.7|336.7|338.53|336.53|15
1726097780000|2024-09-11 23:36:20|338.69|336.69|338.68|336.68|338.7|336.7|338.68|336.68|7
1726097790000|2024-09-11 23:36:30|338.69|336.69|338.7|336.7|338.7|336.7|338.69|336.69|2
1726097810000|2024-09-11 23:36:50|338.68|336.68|338.68|336.68|338.68|336.68|338.68|336.68|1
1726097820000|2024-09-11 23:37:00|338.67|336.67|338.38|336.38|338.67|336.67|338.37|336.37|12
1726097830000|2024-09-11 23:37:10|338.41|336.41|338.36|336.36|338.41|336.41|338.35|336.35|13
1726097840000|2024-09-11 23:37:20|338.38|336.38|338.36|336.36|338.38|336.38|338.3|336.3|10
1726097850000|2024-09-11 23:37:30|338.34|336.34|338.25|336.25|338.36|336.36|338.25|336.25|9
1726097860000|2024-09-11 23:37:40|338.3|336.3|338.21|336.21|338.3|336.3|338.21|336.21|6
1726097870000|2024-09-11 23:37:50|338.24|336.24|338.26|336.26|338.27|336.27|338.24|336.24|12
1726097880000|2024-09-11 23:38:00|338.25|336.25|338.25|336.25|338.27|336.27|338.24|336.24|6
1726097890000|2024-09-11 23:38:10|338.26|336.26|338.25|336.25|338.26|336.26|338.24|336.24|6
1726097900000|2024-09-11 23:38:20|338.24|336.24|338.17|336.17|338.26|336.26|338.17|336.17|20
1726097910000|2024-09-11 23:38:30|338.16|336.16|338.19|336.19|338.2|336.2|338.16|336.16|6
1726097920000|2024-09-11 23:38:40|338.2|336.2|338.19|336.19|338.2|336.2|338.19|336.19|2
1726097930000|2024-09-11 23:38:50|338.2|336.2|338.2|336.2|338.2|336.2|338.2|336.2|1
1726097940000|2024-09-11 23:39:00|338.21|336.21|338.3|336.3|338.3|336.3|338.2|336.2|6
1726097960000|2024-09-11 23:39:20|338.33|336.33|338.35|336.35|338.35|336.35|338.33|336.33|5
1726097970000|2024-09-11 23:39:30|338.34|336.34|338.19|336.19|338.34|336.34|338.17|336.17|9
1726097980000|2024-09-11 23:39:40|338.2|336.2|338.2|336.2|338.2|336.2|338.2|336.2|1
1726097990000|2024-09-11 23:39:50|338.19|336.19|338.19|336.19|338.19|336.19|338.19|336.19|1
1726098000000|2024-09-11 23:40:00|338.2|336.2|338.21|336.21|338.21|336.21|338.19|336.19|4
1726098010000|2024-09-11 23:40:10|338.22|336.22|338.23|336.23|338.23|336.23|338.21|336.21|8
1726098020000|2024-09-11 23:40:20|338.22|336.22|338.24|336.24|338.24|336.24|338.21|336.21|6
1726098030000|2024-09-11 23:40:30|338.23|336.23|338.17|336.17|338.24|336.24|338.17|336.17|15
1726098040000|2024-09-11 23:40:40|338.19|336.19|338.24|336.24|338.24|336.24|338.19|336.19|11
1726098050000|2024-09-11 23:40:50|338.25|336.25|338.31|336.31|338.32|336.32|338.25|336.25|7
1726098060000|2024-09-11 23:41:00|338.32|336.32|338.35|336.35|338.36|336.36|338.29|336.29|9
1726098070000|2024-09-11 23:41:10|338.36|336.36|338.29|336.29|338.5|336.5|338.29|336.29|16
1726098090000|2024-09-11 23:41:30|338.22|336.22|338.12|336.12|338.22|336.22|338.1|336.1|12
1726098100000|2024-09-11 23:41:40|338.11|336.11|338.2|336.2|338.2|336.2|338.11|336.11|9
1726098110000|2024-09-11 23:41:50|338.21|336.21|338.18|336.18|338.21|336.21|338.11|336.11|12
1726098120000|2024-09-11 23:42:00|338.19|336.19|338.19|336.19|338.2|336.2|338.19|336.19|5
1726098130000|2024-09-11 23:42:10|338.2|336.2|338.2|336.2|338.21|336.21|338.2|336.2|7
1726098140000|2024-09-11 23:42:20|338.22|336.22|338.3|336.3|338.31|336.31|338.22|336.22|5
1726098150000|2024-09-11 23:42:30|338.29|336.29|338.12|336.12|338.29|336.29|338.12|336.12|10
1726098160000|2024-09-11 23:42:40|338.13|336.13|338.2|336.2|338.2|336.2|338.13|336.13|6
1726098170000|2024-09-11 23:42:50|338.19|336.19|338.28|336.28|338.28|336.28|338.19|336.19|6
1726098180000|2024-09-11 23:43:00|338.27|336.27|338.44|336.44|338.44|336.44|338.27|336.27|14
1726098190000|2024-09-11 23:43:10|338.47|336.47|338.54|336.54|338.55|336.55|338.47|336.47|8
1726098200000|2024-09-11 23:43:20|338.55|336.55|338.53|336.53|338.55|336.55|338.53|336.53|3
1726098210000|2024-09-11 23:43:30|338.52|336.52|338.45|336.45|338.52|336.52|338.45|336.45|8
1726098220000|2024-09-11 23:43:40|338.49|336.49|338.44|336.44|338.49|336.49|338.44|336.44|6
1726098230000|2024-09-11 23:43:50|338.45|336.45|338.43|336.43|338.45|336.45|338.43|336.43|3
1726098240000|2024-09-11 23:44:00|338.44|336.44|338.57|336.57|338.57|336.57|338.44|336.44|3
1726098270000|2024-09-11 23:44:30|338.61|336.61|338.61|336.61|338.61|336.61|338.61|336.61|1
1726098290000|2024-09-11 23:44:50|338.62|336.62|338.62|336.62|338.62|336.62|338.62|336.62|1
1726098300000|2024-09-11 23:45:00|338.65|336.65|338.65|336.65|338.65|336.65|338.65|336.65|1
1726098360000|2024-09-11 23:46:00|338.64|336.64|338.57|336.57|338.64|336.64|338.57|336.57|2
1726098370000|2024-09-11 23:46:10|338.62|336.62|338.57|336.57|338.62|336.62|338.57|336.57|2
1726098380000|2024-09-11 23:46:20|338.54|336.54|338.53|336.53|338.54|336.54|338.53|336.53|2
1726098390000|2024-09-11 23:46:30|338.48|336.48|338.5|336.5|338.5|336.5|338.48|336.48|4
1726098400000|2024-09-11 23:46:40|338.53|336.53|338.54|336.54|338.54|336.54|338.53|336.53|4
1726098410000|2024-09-11 23:46:50|338.53|336.53|338.53|336.53|338.55|336.55|338.53|336.53|6
1726098420000|2024-09-11 23:47:00|338.57|336.57|338.57|336.57|338.57|336.57|338.53|336.53|4
1726098430000|2024-09-11 23:47:10|338.62|336.62|338.62|336.62|338.62|336.62|338.62|336.62|1
1726098440000|2024-09-11 23:47:20|338.57|336.57|338.6|336.6|338.6|336.6|338.57|336.57|4
1726098450000|2024-09-11 23:47:30|338.61|336.61|338.64|336.64|338.64|336.64|338.6|336.6|4
1726098460000|2024-09-11 23:47:40|338.61|336.61|338.62|336.62|338.62|336.62|338.61|336.61|2
1726098470000|2024-09-11 23:47:50|338.63|336.63|338.64|336.64|338.64|336.64|338.63|336.63|2
1726098500000|2024-09-11 23:48:20|338.67|336.67|338.67|336.67|338.67|336.67|338.67|336.67|1
1726098550000|2024-09-11 23:49:10|338.63|336.63|338.67|336.67|338.67|336.67|338.63|336.63|2
1726098570000|2024-09-11 23:49:30|338.7|336.7|338.73|336.73|338.73|336.73|338.7|336.7|4
1726098580000|2024-09-11 23:49:40|338.74|336.74|338.74|336.74|338.74|336.74|338.74|336.74|1
1726098610000|2024-09-11 23:50:10|338.67|336.67|338.68|336.68|338.68|336.68|338.67|336.67|2
1726098620000|2024-09-11 23:50:20|338.69|336.69|338.73|336.73|338.73|336.73|338.69|336.69|3
1726098630000|2024-09-11 23:50:30|338.74|336.74|338.81|336.81|338.81|336.81|338.74|336.74|3
1726098640000|2024-09-11 23:50:40|338.9|336.9|338.88|336.88|338.9|336.9|338.88|336.88|2
1726098670000|2024-09-11 23:51:10|338.87|336.87|338.81|336.81|338.87|336.87|338.81|336.81|3
1726098680000|2024-09-11 23:51:20|338.82|336.82|338.81|336.81|338.82|336.82|338.81|336.81|8
1726098690000|2024-09-11 23:51:30|338.84|336.84|338.84|336.84|338.85|336.85|338.84|336.84|3
1726098700000|2024-09-11 23:51:40|338.85|336.85|338.85|336.85|338.86|336.86|338.85|336.85|5
1726098710000|2024-09-11 23:51:50|338.86|336.86|338.86|336.86|338.86|336.86|338.86|336.86|1
1726098720000|2024-09-11 23:52:00|338.9|336.9|338.9|336.9|338.9|336.9|338.9|336.9|1
1726098730000|2024-09-11 23:52:10|338.91|336.91|338.91|336.91|338.91|336.91|338.91|336.91|1
1726098740000|2024-09-11 23:52:20|338.9|336.9|338.76|336.76|338.9|336.9|338.76|336.76|4
1726098750000|2024-09-11 23:52:30|338.79|336.79|338.8|336.8|338.8|336.8|338.78|336.78|4
1726098760000|2024-09-11 23:52:40|338.79|336.79|338.82|336.82|338.82|336.82|338.79|336.79|7
1726098770000|2024-09-11 23:52:50|338.83|336.83|338.81|336.81|338.83|336.83|338.81|336.81|6
1726098780000|2024-09-11 23:53:00|338.83|336.83|338.81|336.81|338.83|336.83|338.81|336.81|2
1726098790000|2024-09-11 23:53:10|338.82|336.82|338.7|336.7|338.85|336.85|338.7|336.7|5
1726098800000|2024-09-11 23:53:20|338.72|336.72|338.72|336.72|338.74|336.74|338.7|336.7|5
1726098810000|2024-09-11 23:53:30|338.73|336.73|338.7|336.7|338.73|336.73|338.7|336.7|3
1726098820000|2024-09-11 23:53:40|338.69|336.69|338.71|336.71|338.71|336.71|338.69|336.69|3
1726098830000|2024-09-11 23:53:50|338.69|336.69|338.71|336.71|338.71|336.71|338.69|336.69|2
1726098840000|2024-09-11 23:54:00|338.72|336.72|338.72|336.72|338.72|336.72|338.72|336.72|1
1726098850000|2024-09-11 23:54:10|338.7|336.7|338.62|336.62|338.7|336.7|338.59|336.59|8
1726098860000|2024-09-11 23:54:20|338.64|336.64|338.62|336.62|338.64|336.64|338.62|336.62|2
1726098870000|2024-09-11 23:54:30|338.61|336.61|338.56|336.56|338.62|336.62|338.54|336.54|8
1726098880000|2024-09-11 23:54:40|338.55|336.55|338.58|336.58|338.58|336.58|338.49|336.49|6
1726098890000|2024-09-11 23:54:50|338.57|336.57|338.54|336.54|338.57|336.57|338.53|336.53|4
1726098900000|2024-09-11 23:55:00|338.52|336.52|338.58|336.58|338.58|336.58|338.52|336.52|8
1726098910000|2024-09-11 23:55:10|338.59|336.59|338.66|336.66|338.66|336.66|338.56|336.56|10
1726098920000|2024-09-11 23:55:20|338.72|336.72|338.72|336.72|338.74|336.74|338.71|336.71|5
1726098930000|2024-09-11 23:55:30|338.71|336.71|338.74|336.74|338.74|336.74|338.71|336.71|9
1726098950000|2024-09-11 23:55:50|338.73|336.73|338.65|336.65|338.73|336.73|338.63|336.63|3
1726098960000|2024-09-11 23:56:00|338.66|336.66|338.65|336.65|338.67|336.67|338.64|336.64|6
1726098970000|2024-09-11 23:56:10|338.63|336.63|338.62|336.62|338.64|336.64|338.62|336.62|4
1726098980000|2024-09-11 23:56:20|338.61|336.61|338.61|336.61|338.61|336.61|338.61|336.61|1
1726098990000|2024-09-11 23:56:30|338.62|336.62|338.54|336.54|338.62|336.62|338.54|336.54|5
1726099000000|2024-09-11 23:56:40|338.56|336.56|338.48|336.48|338.56|336.56|338.48|336.48|7
1726099010000|2024-09-11 23:56:50|338.47|336.47|338.32|336.32|338.48|336.48|338.32|336.32|7
1726099020000|2024-09-11 23:57:00|338.34|336.34|338.3|336.3|338.34|336.34|338.28|336.28|9
1726099030000|2024-09-11 23:57:10|338.31|336.31|338.33|336.33|338.34|336.34|338.31|336.31|9
1726099040000|2024-09-11 23:57:20|338.37|336.37|338.41|336.41|338.43|336.43|338.37|336.37|5
1726099050000|2024-09-11 23:57:30|338.42|336.42|338.45|336.45|338.46|336.46|338.42|336.42|5
1726099060000|2024-09-11 23:57:40|338.44|336.44|338.51|336.51|338.51|336.51|338.44|336.44|11
1726099070000|2024-09-11 23:57:50|338.53|336.53|338.53|336.53|338.54|336.54|338.52|336.52|4
1726099080000|2024-09-11 23:58:00|338.55|336.55|338.52|336.52|338.55|336.55|338.5|336.5|3
1726099090000|2024-09-11 23:58:10|338.53|336.53|338.53|336.53|338.54|336.54|338.53|336.53|3
1726099100000|2024-09-11 23:58:20|338.55|336.55|338.56|336.56|338.56|336.56|338.55|336.55|2
1726099110000|2024-09-11 23:58:30|338.55|336.55|338.55|336.55|338.56|336.56|338.55|336.55|3
1726099140000|2024-09-11 23:59:00|338.54|336.54|338.51|336.51|338.54|336.54|338.51|336.51|2
1726099150000|2024-09-11 23:59:10|338.5|336.5|338.41|336.41|338.5|336.5|338.2|336.2|8
1726099160000|2024-09-11 23:59:20|338.42|336.42|338.35|336.35|338.43|336.43|338.34|336.34|13
1726099170000|2024-09-11 23:59:30|338.36|336.36|338.3|336.3|338.37|336.37|338.27|336.27|10
1726099180000|2024-09-11 23:59:40|338.31|336.31|338.42|336.42|338.42|336.42|338.3|336.3|13
1726099190000|2024-09-11 23:59:50|338.43|336.43|338.49|336.49|338.5|336.5|338.43|336.43|6
1726099200000|2024-09-12 00:00:00|338.5|336.5|338.47|336.47|338.51|336.51|338.45|336.45|17
1726099210000|2024-09-12 00:00:10|338.48|336.48|338.65|336.65|338.65|336.65|338.48|336.48|16
1726099220000|2024-09-12 00:00:20|338.66|336.66|338.83|336.83|338.83|336.83|338.66|336.66|12
1726099230000|2024-09-12 00:00:30|338.84|336.84|338.84|336.84|338.85|336.85|338.83|336.83|11
1726099240000|2024-09-12 00:00:40|339.09|337.09|338.97|336.97|339.11|337.11|338.97|336.97|11
1726099250000|2024-09-12 00:00:50|338.96|336.96|339.18|337.18|339.22|337.22|338.87|336.87|10
1726099260000|2024-09-12 00:01:00|339.19|337.19|339.22|337.22|339.22|337.22|339.18|337.18|6
1726099270000|2024-09-12 00:01:10|339.18|337.18|339.39|337.39|339.42|337.42|339.18|337.18|10
1726099280000|2024-09-12 00:01:20|339.38|337.38|339.38|337.38|339.39|337.39|339.34|337.34|12
1726099290000|2024-09-12 00:01:30|339.37|337.37|339.41|337.41|339.41|337.41|339.36|337.36|12
1726099300000|2024-09-12 00:01:40|339.45|337.45|339.46|337.46|339.49|337.49|339.45|337.45|6
1726099310000|2024-09-12 00:01:50|339.43|337.43|339.43|337.43|339.46|337.46|339.39|337.39|14
1726099330000|2024-09-12 00:02:10|339.42|337.42|339.2|337.2|339.42|337.42|339.18|337.18|10
1726099340000|2024-09-12 00:02:20|339.19|337.19|339.19|337.19|339.24|337.24|339.19|337.19|10
1726099350000|2024-09-12 00:02:30|339.2|337.2|339.2|337.2|339.2|337.2|339.2|337.2|1
1726099360000|2024-09-12 00:02:40|339.19|337.19|339.19|337.19|339.19|337.19|339.19|337.19|1
1726099370000|2024-09-12 00:02:50|339.22|337.22|339.32|337.32|339.32|337.32|339.19|337.19|6
1726099380000|2024-09-12 00:03:00|339.31|337.31|339.29|337.29|339.31|337.31|339.28|337.28|8
1726099390000|2024-09-12 00:03:10|339.28|337.28|339.19|337.19|339.29|337.29|339.19|337.19|9
1726099400000|2024-09-12 00:03:20|339.2|337.2|339.29|337.29|339.41|337.41|339.19|337.19|19
1726099410000|2024-09-12 00:03:30|339.27|337.27|339.21|337.21|339.27|337.27|339.21|337.21|2
1726099420000|2024-09-12 00:03:40|339.2|337.2|339.22|337.22|339.22|337.22|339.2|337.2|3
1726099430000|2024-09-12 00:03:50|339.23|337.23|339.33|337.33|339.33|337.33|339.23|337.23|10
1726099440000|2024-09-12 00:04:00|339.31|337.31|339.3|337.3|339.31|337.31|339.3|337.3|4
1726099450000|2024-09-12 00:04:10|339.29|337.29|339.26|337.26|339.29|337.29|339.26|337.26|5
1726099460000|2024-09-12 00:04:20|339.24|337.24|339.22|337.22|339.24|337.24|339.19|337.19|10
1726099470000|2024-09-12 00:04:30|339.23|337.23|339.2|337.2|339.23|337.23|339.2|337.2|5
1726099480000|2024-09-12 00:04:40|339.19|337.19|339.13|337.13|339.19|337.19|339.13|337.13|5
1726099490000|2024-09-12 00:04:50|339.12|337.12|338.86|336.86|339.12|337.12|338.86|336.86|9
1726099500000|2024-09-12 00:05:00|338.87|336.87|339.19|337.19|339.19|337.19|338.86|336.86|12
1726099510000|2024-09-12 00:05:10|339.2|337.2|339.24|337.24|339.26|337.26|339.2|337.2|7
1726099520000|2024-09-12 00:05:20|339.25|337.25|339.19|337.19|339.25|337.25|339.18|337.18|13
1726099530000|2024-09-12 00:05:30|339.18|337.18|339.15|337.15|339.18|337.18|339.15|337.15|3
1726099540000|2024-09-12 00:05:40|339.12|337.12|339.11|337.11|339.12|337.12|339.11|337.11|2
1726099550000|2024-09-12 00:05:50|339.12|337.12|339.09|337.09|339.13|337.13|339.09|337.09|6
1726099560000|2024-09-12 00:06:00|339.08|337.08|339.11|337.11|339.11|337.11|339.08|337.08|19
1726099570000|2024-09-12 00:06:10|339.12|337.12|339.11|337.11|339.19|337.19|339.1|337.1|14
1726099580000|2024-09-12 00:06:20|339.1|337.1|339.14|337.14|339.14|337.14|339.1|337.1|6
1726099590000|2024-09-12 00:06:30|339.16|337.16|339.14|337.14|339.16|337.16|339.06|337.06|9
1726099600000|2024-09-12 00:06:40|339.15|337.15|339.31|337.31|339.33|337.33|339.15|337.15|15
1726099610000|2024-09-12 00:06:50|339.29|337.29|339.39|337.39|339.39|337.39|339.29|337.29|9
1726099620000|2024-09-12 00:07:00|339.4|337.4|339.39|337.39|339.4|337.4|339.35|337.35|6
1726099630000|2024-09-12 00:07:10|339.36|337.36|339.22|337.22|339.36|337.36|339.21|337.21|15
1726099640000|2024-09-12 00:07:20|339.21|337.21|339.12|337.12|339.22|337.22|339.11|337.11|11
1726099650000|2024-09-12 00:07:30|339.11|337.11|339.17|337.17|339.17|337.17|339.08|337.08|16
1726099660000|2024-09-12 00:07:40|339.21|337.21|339.12|337.12|339.23|337.23|339.06|337.06|17
1726099670000|2024-09-12 00:07:50|339.08|337.08|339.12|337.12|339.12|337.12|339.08|337.08|6
1726099680000|2024-09-12 00:08:00|339.08|337.08|339.08|337.08|339.11|337.11|339.07|337.07|10
1726099690000|2024-09-12 00:08:10|339.07|337.07|338.98|336.98|339.08|337.08|338.97|336.97|9
1726099700000|2024-09-12 00:08:20|338.97|336.97|339.03|337.03|339.05|337.05|338.97|336.97|18
1726099710000|2024-09-12 00:08:30|339.02|337.02|339.27|337.27|339.27|337.27|339.02|337.02|13
1726099720000|2024-09-12 00:08:40|339.28|337.28|339.3|337.3|339.32|337.32|339.28|337.28|8
1726099730000|2024-09-12 00:08:50|339.28|337.28|339.17|337.17|339.28|337.28|339.16|337.16|7
1726099740000|2024-09-12 00:09:00|339.18|337.18|339.2|337.2|339.21|337.21|339.17|337.17|20
1726099750000|2024-09-12 00:09:10|339.19|337.19|339.2|337.2|339.2|337.2|339.15|337.15|12
1726099760000|2024-09-12 00:09:20|339.19|337.19|339.19|337.19|339.2|337.2|339.19|337.19|7
1726099770000|2024-09-12 00:09:30|339.2|337.2|339.22|337.22|339.25|337.25|339.2|337.2|7
1726099780000|2024-09-12 00:09:40|339.2|337.2|339.24|337.24|339.24|337.24|339.2|337.2|5
1726099790000|2024-09-12 00:09:50|339.23|337.23|339.29|337.29|339.33|337.33|339.23|337.23|18
1726099800000|2024-09-12 00:10:00|339.3|337.3|339.31|337.31|339.34|337.34|339.29|337.29|7
1726099810000|2024-09-12 00:10:10|339.3|337.3|339.36|337.36|339.38|337.38|339.29|337.29|9
1726099820000|2024-09-12 00:10:20|339.37|337.37|339.48|337.48|339.49|337.49|339.37|337.37|15
1726099830000|2024-09-12 00:10:30|339.49|337.49|339.59|337.59|339.59|337.59|339.48|337.48|12
1726099840000|2024-09-12 00:10:40|339.58|337.58|339.6|337.6|339.61|337.61|339.57|337.57|9
1726099850000|2024-09-12 00:10:50|339.59|337.59|339.59|337.59|339.59|337.59|339.59|337.59|1
1726099910000|2024-09-12 00:11:50|339.58|337.58|339.45|337.45|339.58|337.58|339.45|337.45|3
1726099920000|2024-09-12 00:12:00|339.4|337.4|339.35|337.35|339.4|337.4|339.35|337.35|7
1726099930000|2024-09-12 00:12:10|339.36|337.36|339.39|337.39|339.39|337.39|339.36|337.36|5
1726099940000|2024-09-12 00:12:20|339.37|337.37|339.37|337.37|339.37|337.37|339.37|337.37|1
1726099950000|2024-09-12 00:12:30|339.36|337.36|339.27|337.27|339.36|337.36|339.27|337.27|7
1726099960000|2024-09-12 00:12:40|339.21|337.21|339.05|337.05|339.21|337.21|339.04|337.04|14
1726099970000|2024-09-12 00:12:50|339.07|337.07|339.05|337.05|339.07|337.07|339.05|337.05|17
1726099980000|2024-09-12 00:13:00|339.04|337.04|339.05|337.05|339.06|337.06|339.04|337.04|5
1726099990000|2024-09-12 00:13:10|339.04|337.04|339.05|337.05|339.07|337.07|339.04|337.04|10
1726100000000|2024-09-12 00:13:20|339.04|337.04|339.04|337.04|339.04|337.04|339.04|337.04|1
1726100010000|2024-09-12 00:13:30|339.05|337.05|339.27|337.27|339.28|337.28|339.05|337.05|17
1726100020000|2024-09-12 00:13:40|339.3|337.3|339.3|337.3|339.3|337.3|339.29|337.29|3
1726100030000|2024-09-12 00:13:50|339.29|337.29|339.23|337.23|339.29|337.29|339.23|337.23|4
1726100040000|2024-09-12 00:14:00|339.21|337.21|339.18|337.18|339.21|337.21|339.16|337.16|9
1726100050000|2024-09-12 00:14:10|339.17|337.17|339.07|337.07|339.17|337.17|339.05|337.05|12
1726100060000|2024-09-12 00:14:20|339.06|337.06|339.18|337.18|339.19|337.19|339.06|337.06|12
1726100070000|2024-09-12 00:14:30|339.17|337.17|339.12|337.12|339.17|337.17|339.11|337.11|8
1726100080000|2024-09-12 00:14:40|339.1|337.1|339.11|337.11|339.11|337.11|339.09|337.09|11
1726100090000|2024-09-12 00:14:50|339.1|337.1|339.06|337.06|339.1|337.1|339.05|337.05|11
1726100100000|2024-09-12 00:15:00|339.05|337.05|339.13|337.13|339.13|337.13|338.96|336.96|19
1726100110000|2024-09-12 00:15:10|339.14|337.14|339.14|337.14|339.16|337.16|339.12|337.12|13
1726100120000|2024-09-12 00:15:20|339.13|337.13|339.14|337.14|339.16|337.16|339.12|337.12|12
1726100130000|2024-09-12 00:15:30|339.13|337.13|339.13|337.13|339.13|337.13|339.12|337.12|3
1726100140000|2024-09-12 00:15:40|339.15|337.15|339.28|337.28|339.3|337.3|339.14|337.14|15
1726100150000|2024-09-12 00:15:50|339.31|337.31|339.36|337.36|339.36|337.36|339.31|337.31|12
1726100160000|2024-09-12 00:16:00|339.35|337.35|339.19|337.19|339.36|337.36|339.19|337.19|17
1726100170000|2024-09-12 00:16:10|339.18|337.18|339.14|337.14|339.18|337.18|339.14|337.14|5
1726100180000|2024-09-12 00:16:20|339.12|337.12|339.11|337.11|339.13|337.13|339.11|337.11|12
1726100190000|2024-09-12 00:16:30|339.12|337.12|339|337|339.12|337.12|338.96|336.96|14
1726100200000|2024-09-12 00:16:40|338.99|336.99|338.97|336.97|339|337|338.96|336.96|14
1726100210000|2024-09-12 00:16:50|338.96|336.96|338.78|336.78|338.96|336.96|338.78|336.78|20
1726100220000|2024-09-12 00:17:00|338.77|336.77|338.75|336.75|338.81|336.81|338.74|336.74|14
1726100230000|2024-09-12 00:17:10|338.76|336.76|338.61|336.61|338.79|336.79|338.61|336.61|21
1726100240000|2024-09-12 00:17:20|338.62|336.62|338.66|336.66|338.66|336.66|338.62|336.62|11
1726100260000|2024-09-12 00:17:40|338.67|336.67|338.73|336.73|338.74|336.74|338.67|336.67|4
1726100270000|2024-09-12 00:17:50|338.74|336.74|338.73|336.73|338.74|336.74|338.73|336.73|8
1726100280000|2024-09-12 00:18:00|338.71|336.71|338.48|336.48|338.73|336.73|338.45|336.45|16
1726100290000|2024-09-12 00:18:10|338.46|336.46|338.74|336.74|338.74|336.74|338.46|336.46|15
1726100300000|2024-09-12 00:18:20|338.73|336.73|338.72|336.72|338.73|336.73|338.72|336.72|6
1726100310000|2024-09-12 00:18:30|338.73|336.73|338.74|336.74|338.75|336.75|338.72|336.72|8
1726100320000|2024-09-12 00:18:40|338.72|336.72|338.71|336.71|338.72|336.72|338.71|336.71|2
1726100330000|2024-09-12 00:18:50|338.72|336.72|338.71|336.71|338.72|336.72|338.71|336.71|2
1726100340000|2024-09-12 00:19:00|338.7|336.7|338.72|336.72|338.72|336.72|338.69|336.69|10
1726100350000|2024-09-12 00:19:10|338.83|336.83|338.73|336.73|338.84|336.84|338.73|336.73|11
1726100360000|2024-09-12 00:19:20|338.7|336.7|338.83|336.83|338.83|336.83|338.7|336.7|6
1726100370000|2024-09-12 00:19:30|338.82|336.82|338.81|336.81|338.83|336.83|338.81|336.81|8
1726100380000|2024-09-12 00:19:40|338.78|336.78|338.71|336.71|338.78|336.78|338.71|336.71|6
1726100390000|2024-09-12 00:19:50|338.7|336.7|338.67|336.67|338.7|336.7|338.64|336.64|11
1726100400000|2024-09-12 00:20:00|338.71|336.71|338.76|336.76|338.79|336.79|338.71|336.71|17
1726100410000|2024-09-12 00:20:10|338.75|336.75|338.75|336.75|338.76|336.76|338.75|336.75|3
1726100420000|2024-09-12 00:20:20|338.76|336.76|338.75|336.75|338.76|336.76|338.75|336.75|8
1726100430000|2024-09-12 00:20:30|338.73|336.73|338.52|336.52|338.73|336.73|338.43|336.43|11
1726100440000|2024-09-12 00:20:40|338.61|336.61|338.65|336.65|338.65|336.65|338.61|336.61|17
1726100450000|2024-09-12 00:20:50|338.68|336.68|338.76|336.76|338.78|336.78|338.68|336.68|8
1726100460000|2024-09-12 00:21:00|338.75|336.75|338.96|336.96|338.96|336.96|338.73|336.73|18
1726100470000|2024-09-12 00:21:10|338.97|336.97|338.7|336.7|338.97|336.97|338.7|336.7|16
1726100480000|2024-09-12 00:21:20|338.68|336.68|338.79|336.79|338.79|336.79|338.67|336.67|15
1726100490000|2024-09-12 00:21:30|338.78|336.78|338.85|336.85|338.85|336.85|338.78|336.78|10
1726100500000|2024-09-12 00:21:40|338.88|336.88|338.9|336.9|338.95|336.95|338.88|336.88|9
1726100510000|2024-09-12 00:21:50|338.92|336.92|338.94|336.94|338.94|336.94|338.9|336.9|15
1726100520000|2024-09-12 00:22:00|338.92|336.92|339.02|337.02|339.02|337.02|338.92|336.92|7
1726100530000|2024-09-12 00:22:10|339.04|337.04|339.16|337.16|339.16|337.16|339.04|337.04|14
1726100540000|2024-09-12 00:22:20|339.15|337.15|339.07|337.07|339.15|337.15|339.07|337.07|5
1726100550000|2024-09-12 00:22:30|339.05|337.05|339.12|337.12|339.13|337.13|339.05|337.05|14
1726100560000|2024-09-12 00:22:40|339.13|337.13|339.09|337.09|339.13|337.13|339.09|337.09|5
1726100570000|2024-09-12 00:22:50|339.08|337.08|339.08|337.08|339.08|337.08|339.08|337.08|1
1726100580000|2024-09-12 00:23:00|339.06|337.06|338.64|336.64|339.06|337.06|338.64|336.64|10
1726100600000|2024-09-12 00:23:20|338.63|336.63|338.47|336.47|338.63|336.63|338.47|336.47|16
1726100610000|2024-09-12 00:23:30|338.46|336.46|338.54|336.54|338.55|336.55|338.46|336.46|9
1726100620000|2024-09-12 00:23:40|338.51|336.51|338.51|336.51|338.54|336.54|338.51|336.51|12
1726100630000|2024-09-12 00:23:50|338.49|336.49|338.48|336.48|338.51|336.51|338.47|336.47|8
1726100640000|2024-09-12 00:24:00|338.47|336.47|338.5|336.5|338.51|336.51|338.46|336.46|7
1726100650000|2024-09-12 00:24:10|338.51|336.51|338.6|336.6|338.62|336.62|338.51|336.51|18
1726100660000|2024-09-12 00:24:20|338.59|336.59|339.59|337.59|339.66|337.66|338.59|336.59|35
1726100670000|2024-09-12 00:24:30|339.64|337.64|339.41|337.41|339.66|337.66|339.33|337.33|26
1726100680000|2024-09-12 00:24:40|339.39|337.39|339.18|337.18|339.44|337.44|339.18|337.18|23
1726100690000|2024-09-12 00:24:50|339.19|337.19|339.19|337.19|339.34|337.34|339.18|337.18|23
1726100700000|2024-09-12 00:25:00|339.21|337.21|339.35|337.35|339.36|337.36|339.11|337.11|32
1726100710000|2024-09-12 00:25:10|339.37|337.37|339.44|337.44|339.51|337.51|339.37|337.37|30
1726100720000|2024-09-12 00:25:20|339.48|337.48|339.41|337.41|339.48|337.48|339.36|337.36|17
1726100730000|2024-09-12 00:25:30|339.4|337.4|339.23|337.23|339.45|337.45|339.21|337.21|24
1726100740000|2024-09-12 00:25:40|339.22|337.22|339.49|337.49|339.5|337.5|339.21|337.21|24
1726100750000|2024-09-12 00:25:50|339.48|337.48|339.53|337.53|339.63|337.63|339.4|337.4|20
1726100760000|2024-09-12 00:26:00|339.5|337.5|339.43|337.43|339.51|337.51|339.4|337.4|23
1726100770000|2024-09-12 00:26:10|339.41|337.41|339.47|337.47|339.57|337.57|339.4|337.4|17
1726100780000|2024-09-12 00:26:20|339.45|337.45|339.36|337.36|339.45|337.45|339.31|337.31|10
1726100790000|2024-09-12 00:26:30|339.35|337.35|339.4|337.4|339.48|337.48|339.31|337.31|23
1726100800000|2024-09-12 00:26:40|339.38|337.38|339.34|337.34|339.38|337.38|339.29|337.29|24
1726100810000|2024-09-12 00:26:50|339.31|337.31|339.04|337.04|339.32|337.32|339.04|337.04|17
1726100820000|2024-09-12 00:27:00|339.03|337.03|339.07|337.07|339.07|337.07|338.9|336.9|30
1726100830000|2024-09-12 00:27:10|339.19|337.19|339.09|337.09|339.27|337.27|339.06|337.06|22
1726100840000|2024-09-12 00:27:20|339.07|337.07|338.9|336.9|339.08|337.08|338.9|336.9|14
1726100850000|2024-09-12 00:27:30|338.88|336.88|338.77|336.77|338.9|336.9|338.77|336.77|11
1726100860000|2024-09-12 00:27:40|338.79|336.79|338.87|336.87|338.87|336.87|338.77|336.77|13
1726100870000|2024-09-12 00:27:50|338.86|336.86|338.81|336.81|338.86|336.86|338.8|336.8|7
1726100880000|2024-09-12 00:28:00|338.8|336.8|338.78|336.78|338.89|336.89|338.77|336.77|20
1726100890000|2024-09-12 00:28:10|338.79|336.79|338.63|336.63|338.8|336.8|338.63|336.63|19
1726100900000|2024-09-12 00:28:20|338.61|336.61|338.64|336.64|338.67|336.67|338.57|336.57|14
1726100910000|2024-09-12 00:28:30|338.63|336.63|338.56|336.56|338.63|336.63|338.56|336.56|7
1726100920000|2024-09-12 00:28:40|338.55|336.55|338.56|336.56|338.58|336.58|338.52|336.52|7
1726100930000|2024-09-12 00:28:50|338.55|336.55|338.54|336.54|338.55|336.55|338.51|336.51|16
1726100940000|2024-09-12 00:29:00|338.55|336.55|338.68|336.68|338.71|336.71|338.55|336.55|16
1726100950000|2024-09-12 00:29:10|338.65|336.65|338.76|336.76|338.78|336.78|338.65|336.65|16
1726100960000|2024-09-12 00:29:20|338.77|336.77|338.84|336.84|338.86|336.86|338.76|336.76|14
1726100970000|2024-09-12 00:29:30|338.85|336.85|338.92|336.92|338.93|336.93|338.84|336.84|15
1726100980000|2024-09-12 00:29:40|338.93|336.93|339.15|337.15|339.15|337.15|338.93|336.93|12
1726100990000|2024-09-12 00:29:50|339.16|337.16|339.16|337.16|339.17|337.17|339.14|337.14|11
1726101000000|2024-09-12 00:30:00|339.17|337.17|339.18|337.18|339.18|337.18|339.12|337.12|15
1726101010000|2024-09-12 00:30:10|339.19|337.19|339.19|337.19|339.19|337.19|339.19|337.19|1
1726101020000|2024-09-12 00:30:20|339.2|337.2|339.21|337.21|339.21|337.21|339.2|337.2|2
1726101030000|2024-09-12 00:30:30|339.18|337.18|339.04|337.04|339.18|337.18|339.04|337.04|14
1726101040000|2024-09-12 00:30:40|339.05|337.05|339.06|337.06|339.07|337.07|338.98|336.98|21
1726101050000|2024-09-12 00:30:50|339.07|337.07|339.05|337.05|339.07|337.07|339.04|337.04|18
1726101060000|2024-09-12 00:31:00|339.06|337.06|339.13|337.13|339.13|337.13|339.01|337.01|11
1726101070000|2024-09-12 00:31:10|339.12|337.12|339.09|337.09|339.12|337.12|339.09|337.09|9
1726101080000|2024-09-12 00:31:20|339.08|337.08|339.1|337.1|339.13|337.13|339.06|337.06|12
1726101090000|2024-09-12 00:31:30|339.09|337.09|339.06|337.06|339.09|337.09|339.02|337.02|7
1726101100000|2024-09-12 00:31:40|339.05|337.05|339|337|339.06|337.06|339|337|5
1726101110000|2024-09-12 00:31:50|339.02|337.02|339.14|337.14|339.14|337.14|339.02|337.02|12
1726101120000|2024-09-12 00:32:00|339.15|337.15|339.18|337.18|339.19|337.19|339.15|337.15|5
1726101130000|2024-09-12 00:32:10|339.13|337.13|339.1|337.1|339.13|337.13|339.1|337.1|4
1726101140000|2024-09-12 00:32:20|339.11|337.11|339.18|337.18|339.19|337.19|339.05|337.05|12
1726101160000|2024-09-12 00:32:40|339.19|337.19|339.2|337.2|339.2|337.2|339.19|337.19|2
1726101170000|2024-09-12 00:32:50|339.21|337.21|339.44|337.44|339.44|337.44|339.21|337.21|7
1726101180000|2024-09-12 00:33:00|339.48|337.48|339.48|337.48|339.52|337.52|339.48|337.48|6
1726101190000|2024-09-12 00:33:10|339.47|337.47|339.48|337.48|339.49|337.49|339.45|337.45|11
1726101200000|2024-09-12 00:33:20|339.49|337.49|339.5|337.5|339.55|337.55|339.49|337.49|19
1726101210000|2024-09-12 00:33:30|339.44|337.44|339.49|337.49|339.49|337.49|339.44|337.44|2
1726101220000|2024-09-12 00:33:40|339.44|337.44|339.5|337.5|339.5|337.5|339.44|337.44|14
1726101230000|2024-09-12 00:33:50|339.49|337.49|339.49|337.49|339.5|337.5|339.49|337.49|5
1726101240000|2024-09-12 00:34:00|339.5|337.5|339.56|337.56|339.6|337.6|339.49|337.49|8
1726101250000|2024-09-12 00:34:10|339.58|337.58|339.46|337.46|339.58|337.58|339.43|337.43|5
1726101260000|2024-09-12 00:34:20|339.5|337.5|339.55|337.55|339.55|337.55|339.5|337.5|10
1726101270000|2024-09-12 00:34:30|339.54|337.54|339.55|337.55|339.55|337.55|339.53|337.53|11
1726101280000|2024-09-12 00:34:40|339.54|337.54|339.63|337.63|339.64|337.64|339.54|337.54|14
1726101290000|2024-09-12 00:34:50|339.64|337.64|339.59|337.59|339.64|337.64|339.59|337.59|2
1726101300000|2024-09-12 00:35:00|339.6|337.6|339.78|337.78|339.78|337.78|339.6|337.6|6
1726101310000|2024-09-12 00:35:10|339.79|337.79|339.79|337.79|339.79|337.79|339.79|337.79|1
1726101320000|2024-09-12 00:35:20|339.8|337.8|339.8|337.8|339.84|337.84|339.79|337.79|7
1726101330000|2024-09-12 00:35:30|339.81|337.81|339.97|337.97|339.98|337.98|339.81|337.81|4
1726101340000|2024-09-12 00:35:40|339.98|337.98|340.04|338.04|340.04|338.04|339.97|337.97|10
1726101350000|2024-09-12 00:35:50|340.05|338.05|340.36|338.36|340.36|338.36|340.05|338.05|5
1726101360000|2024-09-12 00:36:00|340.39|338.39|340.37|338.37|340.63|338.63|340.33|338.33|20
1726101370000|2024-09-12 00:36:10|340.4|338.4|340.34|338.34|340.46|338.46|340.26|338.26|17
1726101380000|2024-09-12 00:36:20|340.35|338.35|340.64|338.64|340.65|338.65|340.32|338.32|19
1726101390000|2024-09-12 00:36:30|340.65|338.65|340.63|338.63|340.68|338.68|340.55|338.55|12
1726101400000|2024-09-12 00:36:40|340.61|338.61|340.51|338.51|340.61|338.61|340.48|338.48|9
1726101410000|2024-09-12 00:36:50|340.57|338.57|340.69|338.69|340.73|338.73|340.57|338.57|20
1726101420000|2024-09-12 00:37:00|340.68|338.68|340.74|338.74|340.81|338.81|340.61|338.61|17
1726101430000|2024-09-12 00:37:10|340.73|338.73|340.5|338.5|340.73|338.73|340.5|338.5|11
1726101440000|2024-09-12 00:37:20|340.49|338.49|340.51|338.51|340.58|338.58|340.48|338.48|12
1726101450000|2024-09-12 00:37:30|340.45|338.45|340.42|338.42|340.45|338.45|340.41|338.41|20
1726101460000|2024-09-12 00:37:40|340.44|338.44|340.72|338.72|340.73|338.73|340.44|338.44|21
1726101470000|2024-09-12 00:37:50|340.71|338.71|340.61|338.61|340.72|338.72|340.61|338.61|13
1726101480000|2024-09-12 00:38:00|340.62|338.62|340.81|338.81|340.81|338.81|340.56|338.56|19
1726101490000|2024-09-12 00:38:10|340.79|338.79|340.81|338.81|340.84|338.84|340.79|338.79|16
1726101500000|2024-09-12 00:38:20|340.82|338.82|340.86|338.86|340.88|338.88|340.82|338.82|10
1726101510000|2024-09-12 00:38:30|340.87|338.87|340.86|338.86|340.87|338.87|340.83|338.83|7
1726101520000|2024-09-12 00:38:40|340.85|338.85|340.88|338.88|340.88|338.88|340.85|338.85|6
1726101530000|2024-09-12 00:38:50|340.89|338.89|341.02|339.02|341.02|339.02|340.89|338.89|10
1726101540000|2024-09-12 00:39:00|341.05|339.05|340.89|338.89|341.06|339.06|340.89|338.89|16
1726101550000|2024-09-12 00:39:10|340.87|338.87|340.91|338.91|340.92|338.92|340.87|338.87|8
1726101560000|2024-09-12 00:39:20|340.9|338.9|340.81|338.81|340.9|338.9|340.8|338.8|6
1726101570000|2024-09-12 00:39:30|340.82|338.82|340.89|338.89|340.91|338.91|340.82|338.82|14
1726101580000|2024-09-12 00:39:40|340.88|338.88|340.88|338.88|340.88|338.88|340.87|338.87|3
1726101590000|2024-09-12 00:39:50|340.92|338.92|341|339|341|339|340.92|338.92|8
1726101600000|2024-09-12 00:40:00|341.01|339.01|340.96|338.96|341.05|339.05|340.96|338.96|8
1726101610000|2024-09-12 00:40:10|340.97|338.97|340.9|338.9|340.99|338.99|340.9|338.9|10
1726101620000|2024-09-12 00:40:20|340.91|338.91|340.95|338.95|340.95|338.95|340.9|338.9|5
1726101630000|2024-09-12 00:40:30|340.94|338.94|340.99|338.99|340.99|338.99|340.94|338.94|15
1726101640000|2024-09-12 00:40:40|340.98|338.98|341.01|339.01|341.01|339.01|340.98|338.98|6
1726101650000|2024-09-12 00:40:50|341.02|339.02|340.99|338.99|341.02|339.02|340.98|338.98|5
1726101660000|2024-09-12 00:41:00|340.98|338.98|340.9|338.9|340.98|338.98|340.9|338.9|4
1726101670000|2024-09-12 00:41:10|340.91|338.91|340.99|338.99|340.99|338.99|340.91|338.91|5
1726101680000|2024-09-12 00:41:20|340.97|338.97|340.99|338.99|340.99|338.99|340.97|338.97|3
1726101690000|2024-09-12 00:41:30|341|339|341.02|339.02|341.02|339.02|341|339|5
1726101700000|2024-09-12 00:41:40|341.03|339.03|341.06|339.06|341.06|339.06|341.03|339.03|7
1726101710000|2024-09-12 00:41:50|341.07|339.07|341.1|339.1|341.1|339.1|341.04|339.04|8
1726101720000|2024-09-12 00:42:00|341.11|339.11|341.35|339.35|341.35|339.35|341.11|339.11|19
1726101730000|2024-09-12 00:42:10|341.32|339.32|341.34|339.34|341.34|339.34|341.27|339.27|9
1726101740000|2024-09-12 00:42:20|341.35|339.35|341.3|339.3|341.35|339.35|341.3|339.3|3
1726101750000|2024-09-12 00:42:30|341.34|339.34|341.35|339.35|341.35|339.35|341.34|339.34|2
1726101760000|2024-09-12 00:42:40|341.36|339.36|341.42|339.42|341.42|339.42|341.36|339.36|7
1726101770000|2024-09-12 00:42:50|341.41|339.41|341.35|339.35|341.42|339.42|341.33|339.33|6
1726101780000|2024-09-12 00:43:00|341.36|339.36|341.2|339.2|341.37|339.37|341.2|339.2|9
1726101790000|2024-09-12 00:43:10|341.22|339.22|340.92|338.92|341.22|339.22|340.91|338.91|22
1726101800000|2024-09-12 00:43:20|340.93|338.93|340.88|338.88|340.93|338.93|340.87|338.87|9
1726101810000|2024-09-12 00:43:30|340.87|338.87|340.95|338.95|340.95|338.95|340.85|338.85|14
1726101820000|2024-09-12 00:43:40|341.03|339.03|340.97|338.97|341.06|339.06|340.97|338.97|17
1726101830000|2024-09-12 00:43:50|340.96|338.96|341.07|339.07|341.07|339.07|340.96|338.96|18
1726101840000|2024-09-12 00:44:00|341.09|339.09|341.11|339.11|341.11|339.11|341.09|339.09|14
1726101850000|2024-09-12 00:44:10|341.1|339.1|340.96|338.96|341.1|339.1|340.96|338.96|11
1726101860000|2024-09-12 00:44:20|340.9|338.9|340.99|338.99|341.05|339.05|340.83|338.83|16
1726101870000|2024-09-12 00:44:30|341|339|341|339|341|339|340.98|338.98|6
1726101880000|2024-09-12 00:44:40|340.99|338.99|340.95|338.95|341|339|340.94|338.94|13
1726101890000|2024-09-12 00:44:50|341|339|340.95|338.95|341.01|339.01|340.94|338.94|9
1726101900000|2024-09-12 00:45:00|340.92|338.92|340.86|338.86|340.99|338.99|340.86|338.86|24
1726101910000|2024-09-12 00:45:10|340.87|338.87|340.88|338.88|340.88|338.88|340.83|338.83|11
1726101920000|2024-09-12 00:45:20|340.9|338.9|340.65|338.65|340.91|338.91|340.65|338.65|14
1726101930000|2024-09-12 00:45:30|340.59|338.59|340.5|338.5|340.59|338.59|340.43|338.43|24
1726101940000|2024-09-12 00:45:40|340.49|338.49|340.4|338.4|340.49|338.49|340.36|338.36|18
1726101950000|2024-09-12 00:45:50|340.41|338.41|340.45|338.45|340.49|338.49|340.39|338.39|20
1726101960000|2024-09-12 00:46:00|340.44|338.44|340.41|338.41|340.44|338.44|340.26|338.26|15
1726101970000|2024-09-12 00:46:10|340.42|338.42|340.36|338.36|340.46|338.46|340.35|338.35|19
1726101980000|2024-09-12 00:46:20|340.37|338.37|340.23|338.23|340.37|338.37|340.23|338.23|14
1726101990000|2024-09-12 00:46:30|340.24|338.24|340.32|338.32|340.32|338.32|340.21|338.21|19
1726102000000|2024-09-12 00:46:40|340.33|338.33|340.21|338.21|340.33|338.33|340.21|338.21|9
1726102010000|2024-09-12 00:46:50|340.2|338.2|340.16|338.16|340.2|338.2|340.15|338.15|6
1726102020000|2024-09-12 00:47:00|340.17|338.17|340|338|340.18|338.18|339.98|337.98|15
1726102030000|2024-09-12 00:47:10|339.98|337.98|339.86|337.86|339.99|337.99|339.86|337.86|15
1726102040000|2024-09-12 00:47:20|339.87|337.87|339.88|337.88|339.92|337.92|339.83|337.83|22
1726102050000|2024-09-12 00:47:30|339.9|337.9|339.88|337.88|340|338|339.87|337.87|17
1726102060000|2024-09-12 00:47:40|339.89|337.89|339.99|337.99|340.01|338.01|339.89|337.89|17
1726102070000|2024-09-12 00:47:50|339.98|337.98|340|338|340.01|338.01|339.97|337.97|8
1726102080000|2024-09-12 00:48:00|340.01|338.01|340.02|338.02|340.09|338.09|340.01|338.01|21
1726102090000|2024-09-12 00:48:10|340.01|338.01|340.07|338.07|340.13|338.13|340.01|338.01|22
1726102100000|2024-09-12 00:48:20|340.08|338.08|340.09|338.09|340.1|338.1|340|338|14
1726102110000|2024-09-12 00:48:30|340.1|338.1|340.12|338.12|340.12|338.12|340.09|338.09|11
1726102120000|2024-09-12 00:48:40|340.13|338.13|340.23|338.23|340.23|338.23|340.13|338.13|19
1726102130000|2024-09-12 00:48:50|340.21|338.21|340.32|338.32|340.33|338.33|340.21|338.21|17
1726102140000|2024-09-12 00:49:00|340.31|338.31|340.16|338.16|340.31|338.31|340.16|338.16|11
1726102150000|2024-09-12 00:49:10|340.18|338.18|340.18|338.18|340.22|338.22|340.18|338.18|10
1726102160000|2024-09-12 00:49:20|340.16|338.16|340.12|338.12|340.18|338.18|340.12|338.12|8
1726102170000|2024-09-12 00:49:30|340.11|338.11|340.12|338.12|340.12|338.12|340.11|338.11|8
1726102180000|2024-09-12 00:49:40|340.14|338.14|340.17|338.17|340.18|338.18|340.14|338.14|6
1726102190000|2024-09-12 00:49:50|340.2|338.2|340.2|338.2|340.2|338.2|340.18|338.18|10
1726102200000|2024-09-12 00:50:00|340.19|338.19|340.1|338.1|340.19|338.19|339.95|337.95|16
1726102210000|2024-09-12 00:50:10|340.11|338.11|340.33|338.33|340.33|338.33|340.1|338.1|16
1726102220000|2024-09-12 00:50:20|340.34|338.34|340.42|338.42|340.44|338.44|340.34|338.34|14
1726102230000|2024-09-12 00:50:30|340.43|338.43|340.38|338.38|340.45|338.45|340.3|338.3|15
1726102240000|2024-09-12 00:50:40|340.33|338.33|340.42|338.42|340.43|338.43|340.33|338.33|11
1726102250000|2024-09-12 00:50:50|340.43|338.43|340.43|338.43|340.43|338.43|340.37|338.37|15
1726102260000|2024-09-12 00:51:00|340.41|338.41|340.19|338.19|340.41|338.41|340.19|338.19|18
1726102270000|2024-09-12 00:51:10|340.2|338.2|340.29|338.29|340.29|338.29|340.16|338.16|24
1726102280000|2024-09-12 00:51:20|340.31|338.31|340.34|338.34|340.36|338.36|340.29|338.29|22
1726102290000|2024-09-12 00:51:30|340.35|338.35|340.19|338.19|340.35|338.35|340.19|338.19|15
1726102300000|2024-09-12 00:51:40|340.18|338.18|340.08|338.08|340.18|338.18|340.07|338.07|17
1726102310000|2024-09-12 00:51:50|340.09|338.09|340.09|338.09|340.13|338.13|340.08|338.08|10
1726102320000|2024-09-12 00:52:00|340.08|338.08|340.02|338.02|340.09|338.09|340.02|338.02|18
1726102330000|2024-09-12 00:52:10|340|338|339.89|337.89|340|338|339.88|337.88|17
1726102340000|2024-09-12 00:52:20|339.88|337.88|339.8|337.8|339.89|337.89|339.76|337.76|18
1726102350000|2024-09-12 00:52:30|339.79|337.79|339.86|337.86|339.86|337.86|339.79|337.79|6
1726102360000|2024-09-12 00:52:40|339.95|337.95|339.85|337.85|339.95|337.95|339.83|337.83|15
1726102370000|2024-09-12 00:52:50|339.84|337.84|339.76|337.76|339.85|337.85|339.76|337.76|16
1726102380000|2024-09-12 00:53:00|339.72|337.72|339.62|337.62|339.72|337.72|339.57|337.57|15
1726102390000|2024-09-12 00:53:10|339.63|337.63|339.56|337.56|339.67|337.67|339.56|337.56|21
1726102400000|2024-09-12 00:53:20|339.57|337.57|339.38|337.38|339.57|337.57|339.38|337.38|14
1726102410000|2024-09-12 00:53:30|339.39|337.39|339.48|337.48|339.5|337.5|339.39|337.39|19
1726102420000|2024-09-12 00:53:40|339.47|337.47|339.48|337.48|339.59|337.59|339.47|337.47|16
1726102430000|2024-09-12 00:53:50|339.49|337.49|339.48|337.48|339.49|337.49|339.47|337.47|17
1726102440000|2024-09-12 00:54:00|339.47|337.47|339.4|337.4|339.5|337.5|339.4|337.4|12
1726102450000|2024-09-12 00:54:10|339.39|337.39|339.28|337.28|339.39|337.39|339.22|337.22|21
1726102460000|2024-09-12 00:54:20|339.26|337.26|339.28|337.28|339.32|337.32|339.26|337.26|23
1726102470000|2024-09-12 00:54:30|339.27|337.27|339.28|337.28|339.31|337.31|339.27|337.27|7
1726102480000|2024-09-12 00:54:40|339.27|337.27|339.25|337.25|339.28|337.28|339.25|337.25|9
1726102490000|2024-09-12 00:54:50|339.26|337.26|339.11|337.11|339.27|337.27|339.11|337.11|13
1726102500000|2024-09-12 00:55:00|339.12|337.12|339|337|339.12|337.12|338.89|336.89|22
1726102510000|2024-09-12 00:55:10|338.97|336.97|338.99|336.99|338.99|336.99|338.88|336.88|19
1726102520000|2024-09-12 00:55:20|339.02|337.02|339.14|337.14|339.2|337.2|339.02|337.02|17
1726102530000|2024-09-12 00:55:30|339.15|337.15|339.26|337.26|339.26|337.26|339.12|337.12|14
1726102540000|2024-09-12 00:55:40|339.31|337.31|339.23|337.23|339.31|337.31|339.18|337.18|26
1726102550000|2024-09-12 00:55:50|339.24|337.24|339.09|337.09|339.25|337.25|339.09|337.09|19
1726102560000|2024-09-12 00:56:00|339.1|337.1|339.09|337.09|339.1|337.1|338.99|336.99|16
1726102570000|2024-09-12 00:56:10|339.08|337.08|339.08|337.08|339.11|337.11|339.04|337.04|15
1726102580000|2024-09-12 00:56:20|339.09|337.09|339.12|337.12|339.12|337.12|339.08|337.08|16
1726102590000|2024-09-12 00:56:30|339.11|337.11|339.1|337.1|339.11|337.11|339.07|337.07|9
1726102600000|2024-09-12 00:56:40|339.09|337.09|339.03|337.03|339.12|337.12|339.01|337.01|14
1726102610000|2024-09-12 00:56:50|339.02|337.02|339.04|337.04|339.14|337.14|339.02|337.02|14
1726102620000|2024-09-12 00:57:00|339.03|337.03|338.99|336.99|339.03|337.03|338.99|336.99|4
1726102630000|2024-09-12 00:57:10|339.01|337.01|339.21|337.21|339.22|337.22|339.01|337.01|14
1726102640000|2024-09-12 00:57:20|339.2|337.2|339.12|337.12|339.21|337.21|339.12|337.12|10
1726102650000|2024-09-12 00:57:30|339.13|337.13|339.11|337.11|339.14|337.14|339.11|337.11|4
1726102660000|2024-09-12 00:57:40|339.06|337.06|339.21|337.21|339.27|337.27|339.04|337.04|10
1726102670000|2024-09-12 00:57:50|339.22|337.22|339.21|337.21|339.22|337.22|339.2|337.2|3
1726102680000|2024-09-12 00:58:00|339.2|337.2|339.08|337.08|339.2|337.2|339.08|337.08|13
1726102690000|2024-09-12 00:58:10|339.07|337.07|339|337|339.07|337.07|338.98|336.98|13
1726102700000|2024-09-12 00:58:20|338.99|336.99|338.99|336.99|338.99|336.99|338.98|336.98|5
1726102710000|2024-09-12 00:58:30|339|337|338.99|336.99|339.01|337.01|338.99|336.99|4
1726102720000|2024-09-12 00:58:40|338.98|336.98|338.91|336.91|338.98|336.98|338.91|336.91|8
1726102730000|2024-09-12 00:58:50|338.89|336.89|338.88|336.88|338.89|336.89|338.88|336.88|2
1726102740000|2024-09-12 00:59:00|338.89|336.89|338.89|336.89|338.89|336.89|338.89|336.89|1
1726102750000|2024-09-12 00:59:10|338.88|336.88|338.83|336.83|338.89|336.89|338.83|336.83|9
1726102760000|2024-09-12 00:59:20|338.84|336.84|338.82|336.82|338.84|336.84|338.82|336.82|3
1726102770000|2024-09-12 00:59:30|338.83|336.83|338.89|336.89|338.89|336.89|338.83|336.83|10
1726102780000|2024-09-12 00:59:40|338.94|336.94|338.92|336.92|338.94|336.94|338.91|336.91|3
1726102790000|2024-09-12 00:59:50|338.93|336.93|338.88|336.88|338.93|336.93|338.88|336.88|12
1726102800000|2024-09-12 01:00:00|338.89|336.89|339.11|337.11|339.24|337.24|338.88|336.88|20
1726102810000|2024-09-12 01:00:10|339.12|337.12|339.42|337.42|339.42|337.42|339.12|337.12|15
1726102820000|2024-09-12 01:00:20|339.38|337.38|339.4|337.4|339.4|337.4|339.36|337.36|10
1726102830000|2024-09-12 01:00:30|339.39|337.39|339.32|337.32|339.39|337.39|339.32|337.32|3
1726102840000|2024-09-12 01:00:40|339.33|337.33|339.43|337.43|339.43|337.43|339.33|337.33|16
1726102850000|2024-09-12 01:00:50|339.44|337.44|339.46|337.46|339.46|337.46|339.44|337.44|5
1726102860000|2024-09-12 01:01:00|339.45|337.45|339.44|337.44|339.46|337.46|339.42|337.42|6
1726102870000|2024-09-12 01:01:10|339.45|337.45|339.47|337.47|339.47|337.47|339.45|337.45|3
1726102880000|2024-09-12 01:01:20|339.48|337.48|339.51|337.51|339.51|337.51|339.48|337.48|4
1726102890000|2024-09-12 01:01:30|339.52|337.52|339.54|337.54|339.54|337.54|339.52|337.52|3
1726102900000|2024-09-12 01:01:40|339.53|337.53|339.48|337.48|339.53|337.53|339.48|337.48|3
1726102920000|2024-09-12 01:02:00|339.49|337.49|339.47|337.47|339.55|337.55|339.46|337.46|15
1726102930000|2024-09-12 01:02:10|339.46|337.46|339.53|337.53|339.53|337.53|339.46|337.46|8
1726102950000|2024-09-12 01:02:30|339.54|337.54|339.53|337.53|339.54|337.54|339.53|337.53|2
1726102960000|2024-09-12 01:02:40|339.51|337.51|339.42|337.42|339.51|337.51|339.36|337.36|8
1726102970000|2024-09-12 01:02:50|339.43|337.43|339.43|337.43|339.46|337.46|339.43|337.43|9
1726102980000|2024-09-12 01:03:00|339.41|337.41|339.46|337.46|339.47|337.47|339.41|337.41|8
1726102990000|2024-09-12 01:03:10|339.47|337.47|339.49|337.49|339.49|337.49|339.47|337.47|3
1726103000000|2024-09-12 01:03:20|339.48|337.48|339.52|337.52|339.52|337.52|339.48|337.48|7
1726103010000|2024-09-12 01:03:30|339.53|337.53|339.53|337.53|339.53|337.53|339.53|337.53|1
1726103030000|2024-09-12 01:03:50|339.47|337.47|339.36|337.36|339.48|337.48|339.36|337.36|8
1726103040000|2024-09-12 01:04:00|339.35|337.35|339.2|337.2|339.35|337.35|339.17|337.17|20
1726103050000|2024-09-12 01:04:10|339.21|337.21|339.27|337.27|339.27|337.27|339.14|337.14|20
1726103060000|2024-09-12 01:04:20|339.21|337.21|339.18|337.18|339.21|337.21|339.17|337.17|11
1726103070000|2024-09-12 01:04:30|339.17|337.17|339.28|337.28|339.34|337.34|339.17|337.17|13
1726103080000|2024-09-12 01:04:40|339.27|337.27|339.24|337.24|339.27|337.27|339.22|337.22|14
1726103090000|2024-09-12 01:04:50|339.23|337.23|339.19|337.19|339.23|337.23|339.16|337.16|17
1726103100000|2024-09-12 01:05:00|339.2|337.2|339.05|337.05|339.21|337.21|339.05|337.05|19
1726103110000|2024-09-12 01:05:10|339.09|337.09|339.42|337.42|339.42|337.42|339.09|337.09|18
1726103120000|2024-09-12 01:05:20|339.43|337.43|339.37|337.37|339.44|337.44|339.35|337.35|12
1726103130000|2024-09-12 01:05:30|339.36|337.36|339.41|337.41|339.41|337.41|339.36|337.36|13
1726103140000|2024-09-12 01:05:40|339.4|337.4|339.47|337.47|339.49|337.49|339.39|337.39|15
1726103150000|2024-09-12 01:05:50|339.45|337.45|339.35|337.35|339.45|337.45|339.35|337.35|12
1726103160000|2024-09-12 01:06:00|339.32|337.32|339.31|337.31|339.4|337.4|339.28|337.28|20
1726103170000|2024-09-12 01:06:10|339.27|337.27|339.25|337.25|339.31|337.31|339.25|337.25|19
1726103180000|2024-09-12 01:06:20|339.23|337.23|339.26|337.26|339.27|337.27|339.18|337.18|11
1726103190000|2024-09-12 01:06:30|339.25|337.25|339.15|337.15|339.27|337.27|339.14|337.14|16
1726103200000|2024-09-12 01:06:40|339.16|337.16|339.07|337.07|339.16|337.16|339.06|337.06|13
1726103210000|2024-09-12 01:06:50|339.06|337.06|339.02|337.02|339.06|337.06|339.02|337.02|13
1726103220000|2024-09-12 01:07:00|339.03|337.03|338.95|336.95|339.05|337.05|338.95|336.95|15
1726103230000|2024-09-12 01:07:10|338.87|336.87|338.83|336.83|338.92|336.92|338.82|336.82|12
1726103240000|2024-09-12 01:07:20|338.85|336.85|339.24|337.24|339.24|337.24|338.83|336.83|14
1726103250000|2024-09-12 01:07:30|339.26|337.26|339.35|337.35|339.35|337.35|339.26|337.26|16
1726103260000|2024-09-12 01:07:40|339.34|337.34|339.44|337.44|339.45|337.45|339.34|337.34|15
1726103270000|2024-09-12 01:07:50|339.45|337.45|339.3|337.3|339.45|337.45|339.3|337.3|10
1726103280000|2024-09-12 01:08:00|339.29|337.29|339.37|337.37|339.39|337.39|339.27|337.27|21
1726103290000|2024-09-12 01:08:10|339.34|337.34|339.36|337.36|339.36|337.36|339.29|337.29|13
1726103300000|2024-09-12 01:08:20|339.38|337.38|339.33|337.33|339.38|337.38|339.33|337.33|13
1726103310000|2024-09-12 01:08:30|339.28|337.28|339.24|337.24|339.28|337.28|339.24|337.24|4
1726103320000|2024-09-12 01:08:40|339.22|337.22|339.13|337.13|339.22|337.22|339.12|337.12|12
1726103330000|2024-09-12 01:08:50|339.12|337.12|339.13|337.13|339.14|337.14|339.12|337.12|10
1726103340000|2024-09-12 01:09:00|339.12|337.12|339.07|337.07|339.12|337.12|339.04|337.04|12
1726103350000|2024-09-12 01:09:10|339.08|337.08|339.17|337.17|339.19|337.19|339.08|337.08|15
1726103360000|2024-09-12 01:09:20|339.18|337.18|339.17|337.17|339.18|337.18|339.17|337.17|12
1726103370000|2024-09-12 01:09:30|339.18|337.18|339.23|337.23|339.23|337.23|339.17|337.17|6
1726103380000|2024-09-12 01:09:40|339.19|337.19|339.3|337.3|339.3|337.3|339.19|337.19|9
1726103390000|2024-09-12 01:09:50|339.33|337.33|339.37|337.37|339.37|337.37|339.33|337.33|2
1726103400000|2024-09-12 01:10:00|339.36|337.36|339.24|337.24|339.36|337.36|339.24|337.24|15
1726103410000|2024-09-12 01:10:10|339.25|337.25|339.25|337.25|339.26|337.26|339.24|337.24|4
1726103420000|2024-09-12 01:10:20|339.24|337.24|339.17|337.17|339.25|337.25|339.17|337.17|7
1726103430000|2024-09-12 01:10:30|339.05|337.05|339.13|337.13|339.14|337.14|339.05|337.05|7
1726103440000|2024-09-12 01:10:40|339.14|337.14|339.21|337.21|339.21|337.21|339.14|337.14|16
1726103450000|2024-09-12 01:10:50|339.2|337.2|339.26|337.26|339.26|337.26|339.2|337.2|20
1726103460000|2024-09-12 01:11:00|339.25|337.25|339.32|337.32|339.32|337.32|339.17|337.17|12
1726103470000|2024-09-12 01:11:10|339.33|337.33|339.48|337.48|339.48|337.48|339.33|337.33|14
1726103480000|2024-09-12 01:11:20|339.46|337.46|339.51|337.51|339.53|337.53|339.46|337.46|21
1726103490000|2024-09-12 01:11:30|339.47|337.47|339.47|337.47|339.48|337.48|339.46|337.46|9
1726103500000|2024-09-12 01:11:40|339.48|337.48|339.48|337.48|339.49|337.49|339.46|337.46|5
1726103510000|2024-09-12 01:11:50|339.49|337.49|339.56|337.56|339.57|337.57|339.49|337.49|10
1726103520000|2024-09-12 01:12:00|339.52|337.52|339.63|337.63|339.64|337.64|339.52|337.52|9
1726103530000|2024-09-12 01:12:10|339.62|337.62|339.41|337.41|339.62|337.62|339.34|337.34|10
1726103540000|2024-09-12 01:12:20|339.42|337.42|339.43|337.43|339.43|337.43|339.42|337.42|2
1726103550000|2024-09-12 01:12:30|339.42|337.42|339.45|337.45|339.45|337.45|339.42|337.42|3
1726103570000|2024-09-12 01:12:50|339.37|337.37|339.36|337.36|339.4|337.4|339.36|337.36|7
1726103580000|2024-09-12 01:13:00|339.27|337.27|339.13|337.13|339.27|337.27|339.13|337.13|10
1726103590000|2024-09-12 01:13:10|339.14|337.14|339.16|337.16|339.19|337.19|339.14|337.14|13
1726103600000|2024-09-12 01:13:20|339.17|337.17|339.27|337.27|339.28|337.28|339.17|337.17|16
1726103610000|2024-09-12 01:13:30|339.26|337.26|339.28|337.28|339.29|337.29|339.26|337.26|9
1726103620000|2024-09-12 01:13:40|339.27|337.27|339.26|337.26|339.28|337.28|339.26|337.26|3
1726103630000|2024-09-12 01:13:50|339.27|337.27|339.23|337.23|339.28|337.28|339.23|337.23|10
1726103640000|2024-09-12 01:14:00|339.22|337.22|339.17|337.17|339.22|337.22|339.08|337.08|11
1726103650000|2024-09-12 01:14:10|339.18|337.18|339.24|337.24|339.3|337.3|339.18|337.18|12
1726103660000|2024-09-12 01:14:20|339.23|337.23|339.23|337.23|339.23|337.23|339.23|337.23|1
1726103670000|2024-09-12 01:14:30|339.25|337.25|339.26|337.26|339.26|337.26|339.22|337.22|13
1726103680000|2024-09-12 01:14:40|339.25|337.25|339.23|337.23|339.25|337.25|339.22|337.22|5
1726103690000|2024-09-12 01:14:50|339.21|337.21|339.18|337.18|339.22|337.22|339.17|337.17|9
1726103700000|2024-09-12 01:15:00|339.19|337.19|339.18|337.18|339.25|337.25|339.15|337.15|11
1726103710000|2024-09-12 01:15:10|339.14|337.14|339.32|337.32|339.32|337.32|339.07|337.07|13
1726103720000|2024-09-12 01:15:20|339.31|337.31|339.37|337.37|339.38|337.38|339.29|337.29|19
1726103730000|2024-09-12 01:15:30|339.35|337.35|339.34|337.34|339.36|337.36|339.33|337.33|17
1726103740000|2024-09-12 01:15:40|339.33|337.33|339.4|337.4|339.4|337.4|339.32|337.32|14
1726103750000|2024-09-12 01:15:50|339.39|337.39|339.46|337.46|339.47|337.47|339.39|337.39|17
1726103760000|2024-09-12 01:16:00|339.45|337.45|339.54|337.54|339.61|337.61|339.45|337.45|13
1726103770000|2024-09-12 01:16:10|339.55|337.55|339.36|337.36|339.55|337.55|339.36|337.36|11
1726103780000|2024-09-12 01:16:20|339.35|337.35|339.58|337.58|339.59|337.59|339.35|337.35|15
1726103790000|2024-09-12 01:16:30|339.61|337.61|339.54|337.54|339.61|337.61|339.54|337.54|5
1726103800000|2024-09-12 01:16:40|339.55|337.55|339.58|337.58|339.58|337.58|339.54|337.54|13
1726103810000|2024-09-12 01:16:50|339.57|337.57|339.57|337.57|339.62|337.62|339.51|337.51|16
1726103820000|2024-09-12 01:17:00|339.54|337.54|339.48|337.48|339.54|337.54|339.44|337.44|21
1726103830000|2024-09-12 01:17:10|339.49|337.49|339.52|337.52|339.6|337.6|339.49|337.49|16
1726103840000|2024-09-12 01:17:20|339.56|337.56|339.55|337.55|339.63|337.63|339.54|337.54|15
1726103860000|2024-09-12 01:17:40|339.56|337.56|339.55|337.55|339.56|337.56|339.55|337.55|2
1726103870000|2024-09-12 01:17:50|339.57|337.57|339.56|337.56|339.61|337.61|339.55|337.55|12
1726103880000|2024-09-12 01:18:00|339.55|337.55|339.44|337.44|339.55|337.55|339.42|337.42|9
1726103890000|2024-09-12 01:18:10|339.42|337.42|339.38|337.38|339.42|337.42|339.34|337.34|10
1726103900000|2024-09-12 01:18:20|339.37|337.37|339.39|337.39|339.43|337.43|339.37|337.37|15
1726103910000|2024-09-12 01:18:30|339.37|337.37|339.17|337.17|339.37|337.37|339.13|337.13|15
1726103920000|2024-09-12 01:18:40|339.16|337.16|339.16|337.16|339.21|337.21|339.13|337.13|11
1726103930000|2024-09-12 01:18:50|339.15|337.15|339.13|337.13|339.15|337.15|339.08|337.08|6
1726103940000|2024-09-12 01:19:00|339.14|337.14|339.06|337.06|339.23|337.23|339.06|337.06|19
1726103950000|2024-09-12 01:19:10|339.05|337.05|339.11|337.11|339.13|337.13|339.05|337.05|17
1726103960000|2024-09-12 01:19:20|339.12|337.12|339.13|337.13|339.13|337.13|339.12|337.12|4
1726103970000|2024-09-12 01:19:30|339.11|337.11|339.16|337.16|339.18|337.18|339.11|337.11|7
1726103980000|2024-09-12 01:19:40|339.17|337.17|339.1|337.1|339.17|337.17|339.09|337.09|11
1726103990000|2024-09-12 01:19:50|339.11|337.11|339.1|337.1|339.15|337.15|339.07|337.07|13
1726104000000|2024-09-12 01:20:00|339.09|337.09|338.95|336.95|339.1|337.1|338.95|336.95|14
1726104010000|2024-09-12 01:20:10|338.94|336.94|338.98|336.98|339|337|338.94|336.94|12
1726104020000|2024-09-12 01:20:20|338.97|336.97|338.77|336.77|338.97|336.97|338.77|336.77|17
1726104030000|2024-09-12 01:20:30|338.78|336.78|338.67|336.67|338.78|336.78|338.67|336.67|17
1726104040000|2024-09-12 01:20:40|338.68|336.68|338.58|336.58|338.7|336.7|338.58|336.58|6
1726104050000|2024-09-12 01:20:50|338.6|336.6|338.59|336.59|338.6|336.6|338.57|336.57|13
1726104060000|2024-09-12 01:21:00|338.58|336.58|338.56|336.56|338.58|336.58|338.54|336.54|15
1726104070000|2024-09-12 01:21:10|338.55|336.55|338.63|336.63|338.64|336.64|338.55|336.55|12
1726104080000|2024-09-12 01:21:20|338.62|336.62|338.65|336.65|338.69|336.69|338.62|336.62|14
1726104090000|2024-09-12 01:21:30|338.61|336.61|338.66|336.66|338.66|336.66|338.61|336.61|10
1726104100000|2024-09-12 01:21:40|338.7|336.7|338.61|336.61|338.7|336.7|338.58|336.58|15
1726104110000|2024-09-12 01:21:50|338.62|336.62|338.62|336.62|338.66|336.66|338.6|336.6|9
1726104120000|2024-09-12 01:22:00|338.63|336.63|338.55|336.55|338.65|336.65|338.55|336.55|18
1726104130000|2024-09-12 01:22:10|338.53|336.53|338.49|336.49|338.53|336.53|338.46|336.46|14
1726104140000|2024-09-12 01:22:20|338.5|336.5|338.47|336.47|338.54|336.54|338.45|336.45|20
1726104150000|2024-09-12 01:22:30|338.45|336.45|338.24|336.24|338.46|336.46|338.24|336.24|15
1726104160000|2024-09-12 01:22:40|338.27|336.27|338.26|336.26|338.32|336.32|338.25|336.25|18
1726104170000|2024-09-12 01:22:50|338.27|336.27|338.27|336.27|338.28|336.28|338.25|336.25|8
1726104180000|2024-09-12 01:23:00|338.26|336.26|338.26|336.26|338.27|336.27|338.25|336.25|11
1726104190000|2024-09-12 01:23:10|338.27|336.27|338.39|336.39|338.44|336.44|338.26|336.26|19
1726104200000|2024-09-12 01:23:20|338.4|336.4|338.34|336.34|338.4|336.4|338.33|336.33|12
1726104210000|2024-09-12 01:23:30|338.35|336.35|338.39|336.39|338.4|336.4|338.34|336.34|14
1726104220000|2024-09-12 01:23:40|338.36|336.36|338.41|336.41|338.41|336.41|338.36|336.36|10
1726104230000|2024-09-12 01:23:50|338.4|336.4|338.35|336.35|338.49|336.49|338.34|336.34|11
1726104240000|2024-09-12 01:24:00|338.34|336.34|338.29|336.29|338.34|336.34|338.29|336.29|7
1726104250000|2024-09-12 01:24:10|338.3|336.3|338.32|336.32|338.33|336.33|338.28|336.28|12
1726104260000|2024-09-12 01:24:20|338.31|336.31|338.32|336.32|338.32|336.32|338.31|336.31|8
1726104270000|2024-09-12 01:24:30|338.33|336.33|338.34|336.34|338.34|336.34|338.32|336.32|6
1726104280000|2024-09-12 01:24:40|338.35|336.35|338.34|336.34|338.35|336.35|338.33|336.33|8
1726104290000|2024-09-12 01:24:50|338.33|336.33|338.43|336.43|338.46|336.46|338.33|336.33|13
1726104300000|2024-09-12 01:25:00|338.38|336.38|338.4|336.4|338.4|336.4|338.29|336.29|14
1726104310000|2024-09-12 01:25:10|338.39|336.39|338.42|336.42|338.54|336.54|338.39|336.39|19
1726104320000|2024-09-12 01:25:20|338.43|336.43|338.43|336.43|338.52|336.52|338.43|336.43|17
1726104330000|2024-09-12 01:25:30|338.41|336.41|338.47|336.47|338.5|336.5|338.41|336.41|14
1726104340000|2024-09-12 01:25:40|338.48|336.48|338.4|336.4|338.48|336.48|338.4|336.4|14
1726104360000|2024-09-12 01:26:00|338.41|336.41|338.53|336.53|338.59|336.59|338.41|336.41|13
1726104370000|2024-09-12 01:26:10|338.54|336.54|338.54|336.54|338.57|336.57|338.53|336.53|12
1726104380000|2024-09-12 01:26:20|338.52|336.52|338.46|336.46|338.52|336.52|338.45|336.45|12
1726104390000|2024-09-12 01:26:30|338.45|336.45|338.53|336.53|338.55|336.55|338.43|336.43|14
1726104400000|2024-09-12 01:26:40|338.54|336.54|338.65|336.65|338.65|336.65|338.47|336.47|20
1726104410000|2024-09-12 01:26:50|338.66|336.66|338.74|336.74|338.74|336.74|338.63|336.63|20
1726104420000|2024-09-12 01:27:00|338.71|336.71|338.88|336.88|338.89|336.89|338.71|336.71|24
1726104430000|2024-09-12 01:27:10|338.82|336.82|338.73|336.73|338.89|336.89|338.73|336.73|14
1726104440000|2024-09-12 01:27:20|338.74|336.74|338.81|336.81|338.82|336.82|338.72|336.72|7
1726104450000|2024-09-12 01:27:30|338.82|336.82|338.73|336.73|338.82|336.82|338.73|336.73|9
1726104460000|2024-09-12 01:27:40|338.71|336.71|338.74|336.74|338.74|336.74|338.67|336.67|13
1726104470000|2024-09-12 01:27:50|338.73|336.73|338.82|336.82|338.82|336.82|338.72|336.72|14
1726104480000|2024-09-12 01:28:00|338.79|336.79|338.69|336.69|338.83|336.83|338.69|336.69|11
1726104490000|2024-09-12 01:28:10|338.71|336.71|338.69|336.69|338.71|336.71|338.69|336.69|2
1726104500000|2024-09-12 01:28:20|338.7|336.7|338.82|336.82|338.82|336.82|338.69|336.69|6
1726104510000|2024-09-12 01:28:30|338.83|336.83|338.83|336.83|338.85|336.85|338.81|336.81|16
1726104520000|2024-09-12 01:28:40|338.82|336.82|338.85|336.85|338.85|336.85|338.79|336.79|10
1726104530000|2024-09-12 01:28:50|338.86|336.86|338.8|336.8|338.9|336.9|338.78|336.78|8
1726104540000|2024-09-12 01:29:00|338.78|336.78|338.94|336.94|338.94|336.94|338.78|336.78|16
1726104550000|2024-09-12 01:29:10|338.92|336.92|338.91|336.91|338.99|336.99|338.9|336.9|18
1726104560000|2024-09-12 01:29:20|338.92|336.92|339.1|337.1|339.1|337.1|338.92|336.92|12
1726104570000|2024-09-12 01:29:30|339.09|337.09|339.13|337.13|339.13|337.13|339.09|337.09|13
1726104580000|2024-09-12 01:29:40|339.11|337.11|339.1|337.1|339.13|337.13|339.1|337.1|10
1726104590000|2024-09-12 01:29:50|339.12|337.12|339.1|337.1|339.13|337.13|339.1|337.1|13
1726104600000|2024-09-12 01:30:00|339.12|337.12|339.33|337.33|339.33|337.33|339.08|337.08|22
1726104610000|2024-09-12 01:30:10|339.34|337.34|339.16|337.16|339.42|337.42|339.15|337.15|18
1726104620000|2024-09-12 01:30:20|339.15|337.15|339.16|337.16|339.16|337.16|339.13|337.13|11
1726104630000|2024-09-12 01:30:30|339.14|337.14|339.04|337.04|339.14|337.14|339.04|337.04|7
1726104640000|2024-09-12 01:30:40|339.03|337.03|339.05|337.05|339.08|337.08|339.03|337.03|18
1726104650000|2024-09-12 01:30:50|339.07|337.07|338.98|336.98|339.07|337.07|338.95|336.95|16
1726104660000|2024-09-12 01:31:00|338.97|336.97|339.14|337.14|339.19|337.19|338.95|336.95|25
1726104670000|2024-09-12 01:31:10|339.12|337.12|339.14|337.14|339.15|337.15|339.1|337.1|12
1726104680000|2024-09-12 01:31:20|339.12|337.12|339.1|337.1|339.12|337.12|339.09|337.09|14
1726104690000|2024-09-12 01:31:30|339.09|337.09|339.17|337.17|339.17|337.17|339.09|337.09|13
1726104700000|2024-09-12 01:31:40|339.18|337.18|339.18|337.18|339.23|337.23|339.18|337.18|14
1726104710000|2024-09-12 01:31:50|339.19|337.19|339.07|337.07|339.2|337.2|339.07|337.07|12
1726104720000|2024-09-12 01:32:00|339.09|337.09|338.92|336.92|339.09|337.09|338.87|336.87|16
1726104730000|2024-09-12 01:32:10|339.01|337.01|338.9|336.9|339.01|337.01|338.9|336.9|12
1726104740000|2024-09-12 01:32:20|338.86|336.86|338.89|336.89|338.91|336.91|338.86|336.86|10
1726104750000|2024-09-12 01:32:30|338.88|336.88|338.97|336.97|338.99|336.99|338.87|336.87|28
1726104760000|2024-09-12 01:32:40|338.98|336.98|338.96|336.96|338.98|336.98|338.94|336.94|7
1726104770000|2024-09-12 01:32:50|338.98|336.98|338.91|336.91|339|337|338.91|336.91|11
1726104780000|2024-09-12 01:33:00|338.88|336.88|338.93|336.93|338.96|336.96|338.82|336.82|25
1726104790000|2024-09-12 01:33:10|338.94|336.94|339.12|337.12|339.12|337.12|338.93|336.93|18
1726104800000|2024-09-12 01:33:20|339.11|337.11|339.01|337.01|339.12|337.12|339.01|337.01|16
1726104810000|2024-09-12 01:33:30|338.96|336.96|339.08|337.08|339.08|337.08|338.93|336.93|12
1726104820000|2024-09-12 01:33:40|339.09|337.09|339.13|337.13|339.19|337.19|339.05|337.05|24
1726104830000|2024-09-12 01:33:50|339.14|337.14|339.29|337.29|339.33|337.33|339.14|337.14|20
1726104840000|2024-09-12 01:34:00|339.31|337.31|339.04|337.04|339.32|337.32|339.03|337.03|27
1726104850000|2024-09-12 01:34:10|339.05|337.05|339.13|337.13|339.14|337.14|339.05|337.05|18
1726104860000|2024-09-12 01:34:20|339.14|337.14|339.06|337.06|339.14|337.14|339.06|337.06|18
1726104870000|2024-09-12 01:34:30|339.07|337.07|339.38|337.38|339.39|337.39|339.07|337.07|20
1726104880000|2024-09-12 01:34:40|339.36|337.36|339.39|337.39|339.45|337.45|339.36|337.36|16
1726104890000|2024-09-12 01:34:50|339.38|337.38|339.4|337.4|339.42|337.42|339.34|337.34|10
1726104900000|2024-09-12 01:35:00|339.34|337.34|339.4|337.4|339.4|337.4|339.31|337.31|11
1726104910000|2024-09-12 01:35:10|339.39|337.39|339.25|337.25|339.39|337.39|339.19|337.19|21
1726104920000|2024-09-12 01:35:20|339.26|337.26|339.31|337.31|339.32|337.32|339.26|337.26|17
1726104930000|2024-09-12 01:35:30|339.3|337.3|339.19|337.19|339.3|337.3|339.19|337.19|10
1726104940000|2024-09-12 01:35:40|339.2|337.2|339.22|337.22|339.22|337.22|339.19|337.19|6
1726104950000|2024-09-12 01:35:50|339.23|337.23|339.13|337.13|339.23|337.23|339.12|337.12|11
1726104960000|2024-09-12 01:36:00|339.12|337.12|339.22|337.22|339.24|337.24|339.12|337.12|21
1726104970000|2024-09-12 01:36:10|339.23|337.23|339.01|337.01|339.23|337.23|339.01|337.01|15
1726104980000|2024-09-12 01:36:20|338.98|336.98|338.83|336.83|338.98|336.98|338.82|336.82|14
1726104990000|2024-09-12 01:36:30|338.84|336.84|338.89|336.89|338.89|336.89|338.84|336.84|17
1726105000000|2024-09-12 01:36:40|338.87|336.87|338.85|336.85|338.88|336.88|338.83|336.83|7
1726105010000|2024-09-12 01:36:50|338.86|336.86|338.83|336.83|338.89|336.89|338.83|336.83|20
1726105020000|2024-09-12 01:37:00|338.86|336.86|338.89|336.89|338.89|336.89|338.84|336.84|14
1726105030000|2024-09-12 01:37:10|338.88|336.88|338.76|336.76|338.88|336.88|338.74|336.74|10
1726105040000|2024-09-12 01:37:20|338.75|336.75|338.83|336.83|338.83|336.83|338.75|336.75|11
1726105050000|2024-09-12 01:37:30|338.81|336.81|338.77|336.77|338.83|336.83|338.76|336.76|12
1726105060000|2024-09-12 01:37:40|338.79|336.79|338.74|336.74|338.79|336.79|338.73|336.73|11
1726105070000|2024-09-12 01:37:50|338.75|336.75|338.73|336.73|338.75|336.75|338.73|336.73|3
1726105080000|2024-09-12 01:38:00|338.72|336.72|338.79|336.79|338.83|336.83|338.72|336.72|18
1726105090000|2024-09-12 01:38:10|338.8|336.8|338.81|336.81|338.83|336.83|338.77|336.77|18
1726105100000|2024-09-12 01:38:20|338.8|336.8|338.96|336.96|339|337|338.8|336.8|19
1726105110000|2024-09-12 01:38:30|338.95|336.95|338.97|336.97|339.02|337.02|338.95|336.95|15
1726105120000|2024-09-12 01:38:40|338.96|336.96|338.98|336.98|338.99|336.99|338.95|336.95|9
1726105130000|2024-09-12 01:38:50|338.99|336.99|338.93|336.93|338.99|336.99|338.92|336.92|15
1726105140000|2024-09-12 01:39:00|338.94|336.94|338.9|336.9|338.95|336.95|338.9|336.9|7
1726105150000|2024-09-12 01:39:10|338.87|336.87|338.94|336.94|338.96|336.96|338.87|336.87|16
1726105160000|2024-09-12 01:39:20|338.95|336.95|338.96|336.96|338.98|336.98|338.95|336.95|12
1726105170000|2024-09-12 01:39:30|338.95|336.95|338.97|336.97|338.97|336.97|338.93|336.93|14
1726105180000|2024-09-12 01:39:40|338.98|336.98|338.95|336.95|338.99|336.99|338.95|336.95|13
1726105190000|2024-09-12 01:39:50|338.96|336.96|338.92|336.92|338.98|336.98|338.89|336.89|10
1726105200000|2024-09-12 01:40:00|338.93|336.93|338.87|336.87|338.93|336.93|338.86|336.86|7
1726105210000|2024-09-12 01:40:10|338.86|336.86|338.87|336.87|338.91|336.91|338.86|336.86|15
1726105220000|2024-09-12 01:40:20|338.86|336.86|338.86|336.86|338.88|336.88|338.86|336.86|5
1726105230000|2024-09-12 01:40:30|338.85|336.85|338.82|336.82|338.86|336.86|338.82|336.82|6
1726105240000|2024-09-12 01:40:40|338.8|336.8|338.76|336.76|338.8|336.8|338.74|336.74|7
1726105250000|2024-09-12 01:40:50|338.77|336.77|338.78|336.78|338.78|336.78|338.75|336.75|13
1726105260000|2024-09-12 01:41:00|338.77|336.77|338.76|336.76|338.79|336.79|338.76|336.76|7
1726105270000|2024-09-12 01:41:10|338.75|336.75|338.76|336.76|338.76|336.76|338.73|336.73|12
1726105280000|2024-09-12 01:41:20|338.74|336.74|338.86|336.86|338.88|336.88|338.74|336.74|21
1726105290000|2024-09-12 01:41:30|338.85|336.85|338.78|336.78|338.86|336.86|338.78|336.78|13
1726105300000|2024-09-12 01:41:40|338.77|336.77|338.71|336.71|338.78|336.78|338.67|336.67|13
1726105310000|2024-09-12 01:41:50|338.7|336.7|338.72|336.72|338.74|336.74|338.7|336.7|8
1726105320000|2024-09-12 01:42:00|338.73|336.73|338.71|336.71|338.73|336.73|338.71|336.71|15
1726105330000|2024-09-12 01:42:10|338.7|336.7|338.5|336.5|338.7|336.7|338.5|336.5|13
1726105340000|2024-09-12 01:42:20|338.51|336.51|338.4|336.4|338.51|336.51|338.39|336.39|10
1726105350000|2024-09-12 01:42:30|338.39|336.39|338.34|336.34|338.4|336.4|338.32|336.32|10
1726105360000|2024-09-12 01:42:40|338.33|336.33|338.34|336.34|338.35|336.35|338.33|336.33|7
1726105370000|2024-09-12 01:42:50|338.33|336.33|338.33|336.33|338.38|336.38|338.33|336.33|10
1726105380000|2024-09-12 01:43:00|338.34|336.34|338.14|336.14|338.34|336.34|338.14|336.14|15
1726105390000|2024-09-12 01:43:10|338.16|336.16|338|336|338.17|336.17|338|336|19
1726105400000|2024-09-12 01:43:20|338.01|336.01|337.88|335.88|338.02|336.02|337.84|335.84|20
1726105410000|2024-09-12 01:43:30|337.9|335.9|337.83|335.83|337.9|335.9|337.83|335.83|14
1726105420000|2024-09-12 01:43:40|337.82|335.82|337.79|335.79|337.82|335.82|337.76|335.76|12
1726105430000|2024-09-12 01:43:50|337.8|335.8|337.74|335.74|337.8|335.8|337.74|335.74|11
1726105440000|2024-09-12 01:44:00|337.73|335.73|337.65|335.65|337.73|335.73|337.62|335.62|9
1726105450000|2024-09-12 01:44:10|337.67|335.67|337.66|335.66|337.67|335.67|337.66|335.66|2
1726105460000|2024-09-12 01:44:20|337.7|335.7|337.7|335.7|337.7|335.7|337.69|335.69|9
1726105470000|2024-09-12 01:44:30|337.69|335.69|337.66|335.66|337.69|335.69|337.66|335.66|17
1726105480000|2024-09-12 01:44:40|337.65|335.65|337.58|335.58|337.66|335.66|337.58|335.58|12
1726105490000|2024-09-12 01:44:50|337.52|335.52|337.63|335.63|337.63|335.63|337.52|335.52|7
1726105500000|2024-09-12 01:45:00|337.69|335.69|338.06|336.06|338.06|336.06|337.69|335.69|9
1726105510000|2024-09-12 01:45:10|338.05|336.05|338.08|336.08|338.14|336.14|338.05|336.05|12
1726105520000|2024-09-12 01:45:20|338.07|336.07|338.09|336.09|338.1|336.1|338.07|336.07|5
1726105530000|2024-09-12 01:45:30|338.1|336.1|338.06|336.06|338.17|336.17|338.06|336.06|12
1726105540000|2024-09-12 01:45:40|338.07|336.07|337.98|335.98|338.12|336.12|337.98|335.98|15
1726105550000|2024-09-12 01:45:50|337.96|335.96|337.97|335.97|337.98|335.98|337.96|335.96|6
1726105560000|2024-09-12 01:46:00|338.02|336.02|337.97|335.97|338.02|336.02|337.96|335.96|15
1726105570000|2024-09-12 01:46:10|337.98|335.98|337.99|335.99|338.01|336.01|337.96|335.96|10
1726105580000|2024-09-12 01:46:20|338|336|338.05|336.05|338.09|336.09|337.99|335.99|14
1726105590000|2024-09-12 01:46:30|338.04|336.04|338.03|336.03|338.05|336.05|338.03|336.03|8
1726105600000|2024-09-12 01:46:40|338.01|336.01|337.94|335.94|338.01|336.01|337.93|335.93|14
1726105610000|2024-09-12 01:46:50|337.95|335.95|337.93|335.93|337.95|335.95|337.91|335.91|16
1726105620000|2024-09-12 01:47:00|337.94|335.94|337.91|335.91|337.95|335.95|337.82|335.82|15
1726105630000|2024-09-12 01:47:10|337.9|335.9|337.78|335.78|337.9|335.9|337.77|335.77|9
1726105640000|2024-09-12 01:47:20|337.79|335.79|337.79|335.79|337.79|335.79|337.79|335.79|1
1726105650000|2024-09-12 01:47:30|337.77|335.77|337.81|335.81|337.85|335.85|337.77|335.77|12
1726105660000|2024-09-12 01:47:40|337.8|335.8|337.75|335.75|337.8|335.8|337.75|335.75|9
1726105670000|2024-09-12 01:47:50|337.76|335.76|337.79|335.79|337.8|335.8|337.76|335.76|6
1726105680000|2024-09-12 01:48:00|337.78|335.78|337.75|335.75|337.81|335.81|337.75|335.75|9
1726105690000|2024-09-12 01:48:10|337.74|335.74|337.67|335.67|337.74|335.74|337.63|335.63|14
1726105700000|2024-09-12 01:48:20|337.68|335.68|337.66|335.66|337.7|335.7|337.66|335.66|10
1726105710000|2024-09-12 01:48:30|337.67|335.67|338.34|336.34|338.34|336.34|337.58|335.58|19
1726105720000|2024-09-12 01:48:40|338.29|336.29|338.19|336.19|338.33|336.33|338.17|336.17|12
1726105730000|2024-09-12 01:48:50|338.17|336.17|338.16|336.16|338.19|336.19|338.12|336.12|13
1726105740000|2024-09-12 01:49:00|338.14|336.14|338.14|336.14|338.15|336.15|338.1|336.1|10
1726105750000|2024-09-12 01:49:10|338.17|336.17|338.31|336.31|338.31|336.31|338.17|336.17|3
1726105760000|2024-09-12 01:49:20|338.29|336.29|338.31|336.31|338.31|336.31|338.29|336.29|3
1726105770000|2024-09-12 01:49:30|338.29|336.29|338.22|336.22|338.31|336.31|338.19|336.19|12
1726105780000|2024-09-12 01:49:40|338.23|336.23|338.19|336.19|338.23|336.23|338.17|336.17|10
1726105790000|2024-09-12 01:49:50|338.18|336.18|338.18|336.18|338.18|336.18|338.18|336.18|1
1726105800000|2024-09-12 01:50:00|338.17|336.17|337.82|335.82|338.18|336.18|337.81|335.81|20
1726105810000|2024-09-12 01:50:10|337.83|335.83|337.82|335.82|337.86|335.86|337.81|335.81|10
1726105820000|2024-09-12 01:50:20|337.81|335.81|337.71|335.71|337.81|335.81|337.7|335.7|10
1726105830000|2024-09-12 01:50:30|337.72|335.72|337.69|335.69|337.72|335.72|337.69|335.69|9
1726105840000|2024-09-12 01:50:40|337.67|335.67|337.27|335.27|337.67|335.67|337.25|335.25|17
1726105850000|2024-09-12 01:50:50|337.44|335.44|337.41|335.41|337.49|335.49|337.39|335.39|9
1726105860000|2024-09-12 01:51:00|337.39|335.39|337.26|335.26|337.39|335.39|337.26|335.26|11
1726105870000|2024-09-12 01:51:10|337.25|335.25|337.33|335.33|337.33|335.33|337.18|335.18|18
1726105880000|2024-09-12 01:51:20|337.32|335.32|337.3|335.3|337.44|335.44|337.29|335.29|18
1726105890000|2024-09-12 01:51:30|337.29|335.29|337.34|335.34|337.34|335.34|337.26|335.26|12
1726105900000|2024-09-12 01:51:40|337.37|335.37|337.32|335.32|337.47|335.47|337.31|335.31|24
1726105910000|2024-09-12 01:51:50|337.31|335.31|337.24|335.24|337.31|335.31|337.24|335.24|12
1726105920000|2024-09-12 01:52:00|337.26|335.26|337.28|335.28|337.28|335.28|337.25|335.25|4
1726105930000|2024-09-12 01:52:10|337.26|335.26|337.24|335.24|337.28|335.28|337.22|335.22|12
1726105940000|2024-09-12 01:52:20|337.23|335.23|337.28|335.28|337.28|335.28|337.22|335.22|9
1726105950000|2024-09-12 01:52:30|337.27|335.27|337.45|335.45|337.45|335.45|337.27|335.27|5
1726105960000|2024-09-12 01:52:40|337.49|335.49|337.6|335.6|337.6|335.6|337.49|335.49|13
1726105970000|2024-09-12 01:52:50|337.59|335.59|337.59|335.59|337.59|335.59|337.59|335.59|1
1726105980000|2024-09-12 01:53:00|337.56|335.56|337.36|335.36|337.56|335.56|337.36|335.36|22
1726105990000|2024-09-12 01:53:10|337.37|335.37|337.52|335.52|337.52|335.52|337.36|335.36|26
1726106000000|2024-09-12 01:53:20|337.57|335.57|337.54|335.54|337.57|335.57|337.53|335.53|12
1726106010000|2024-09-12 01:53:30|337.53|335.53|337.64|335.64|337.64|335.64|337.53|335.53|17
1726106020000|2024-09-12 01:53:40|337.63|335.63|337.5|335.5|337.64|335.64|337.46|335.46|26
1726106030000|2024-09-12 01:53:50|337.52|335.52|337.46|335.46|337.52|335.52|337.46|335.46|8
1726106040000|2024-09-12 01:54:00|337.47|335.47|337.39|335.39|337.48|335.48|337.37|335.37|9
1726106050000|2024-09-12 01:54:10|337.4|335.4|337.4|335.4|337.4|335.4|337.38|335.38|3
1726106060000|2024-09-12 01:54:20|337.36|335.36|337.36|335.36|337.36|335.36|337.27|335.27|7
1726106070000|2024-09-12 01:54:30|337.35|335.35|337.4|335.4|337.4|335.4|337.29|335.29|8
1726106080000|2024-09-12 01:54:40|337.43|335.43|337.44|335.44|337.44|335.44|337.43|335.43|4
1726106090000|2024-09-12 01:54:50|337.43|335.43|337.4|335.4|337.43|335.43|337.36|335.36|14
1726106100000|2024-09-12 01:55:00|337.39|335.39|337.36|335.36|337.39|335.39|337.36|335.36|9
1726106110000|2024-09-12 01:55:10|337.37|335.37|337.36|335.36|337.39|335.39|337.35|335.35|12
1726106120000|2024-09-12 01:55:20|337.35|335.35|337.3|335.3|337.35|335.35|337.29|335.29|10
1726106130000|2024-09-12 01:55:30|337.29|335.29|337.62|335.62|337.62|335.62|337.29|335.29|17
1726106140000|2024-09-12 01:55:40|337.61|335.61|337.39|335.39|337.61|335.61|337.38|335.38|19
1726106150000|2024-09-12 01:55:50|337.41|335.41|337.4|335.4|337.41|335.41|337.38|335.38|15
1726106160000|2024-09-12 01:56:00|337.41|335.41|337.4|335.4|337.41|335.41|337.37|335.37|9
1726106170000|2024-09-12 01:56:10|337.39|335.39|337.43|335.43|337.43|335.43|337.39|335.39|11
1726106180000|2024-09-12 01:56:20|337.59|335.59|337.62|335.62|337.68|335.68|337.59|335.59|12
1726106190000|2024-09-12 01:56:30|337.63|335.63|337.71|335.71|337.71|335.71|337.62|335.62|15
1726106200000|2024-09-12 01:56:40|337.68|335.68|337.69|335.69|337.7|335.7|337.68|335.68|5
1726106210000|2024-09-12 01:56:50|337.68|335.68|337.7|335.7|337.7|335.7|337.68|335.68|3
1726106220000|2024-09-12 01:57:00|337.71|335.71|337.69|335.69|337.71|335.71|337.68|335.68|3
1726106230000|2024-09-12 01:57:10|337.68|335.68|337.68|335.68|337.7|335.7|337.65|335.65|8
1726106240000|2024-09-12 01:57:20|337.71|335.71|337.74|335.74|337.75|335.75|337.71|335.71|10
1726106250000|2024-09-12 01:57:30|337.72|335.72|337.74|335.74|337.78|335.78|337.72|335.72|10
1726106260000|2024-09-12 01:57:40|337.75|335.75|338.01|336.01|338.02|336.02|337.68|335.68|10
1726106270000|2024-09-12 01:57:50|338|336|337.99|335.99|338.01|336.01|337.98|335.98|6
1726106280000|2024-09-12 01:58:00|337.98|335.98|338|336|338|336|337.95|335.95|8
1726106290000|2024-09-12 01:58:10|338.04|336.04|338.02|336.02|338.04|336.04|337.99|335.99|17
1726106300000|2024-09-12 01:58:20|338.01|336.01|337.96|335.96|338.07|336.07|337.95|335.95|10
1726106310000|2024-09-12 01:58:30|337.99|335.99|338.04|336.04|338.1|336.1|337.96|335.96|14
1726106320000|2024-09-12 01:58:40|338.02|336.02|338.02|336.02|338.06|336.06|338.01|336.01|11
1726106330000|2024-09-12 01:58:50|338.03|336.03|338.07|336.07|338.08|336.08|338.02|336.02|7
1726106340000|2024-09-12 01:59:00|338.08|336.08|338.16|336.16|338.17|336.17|338.04|336.04|16
1726106350000|2024-09-12 01:59:10|338.17|336.17|338.23|336.23|338.3|336.3|338.17|336.17|10
1726106360000|2024-09-12 01:59:20|338.22|336.22|338.2|336.2|338.24|336.24|338.19|336.19|13
1726106370000|2024-09-12 01:59:30|338.21|336.21|338.2|336.2|338.21|336.21|338.16|336.16|17
1726106380000|2024-09-12 01:59:40|338.21|336.21|338.27|336.27|338.33|336.33|338.2|336.2|16
1726106390000|2024-09-12 01:59:50|338.26|336.26|339.15|337.15|339.23|337.23|338.2|336.2|34
1726106400000|2024-09-12 02:00:00|339.16|337.16|339.8|337.8|339.82|337.82|339.16|337.16|28
1726106410000|2024-09-12 02:00:10|339.71|337.71|339.82|337.82|340|338|339.61|337.61|31
1726106420000|2024-09-12 02:00:20|339.85|337.85|340.11|338.11|340.18|338.18|339.85|337.85|27
1726106430000|2024-09-12 02:00:30|340.1|338.1|340.17|338.17|340.17|338.17|339.98|337.98|24
1726106440000|2024-09-12 02:00:40|340.14|338.14|339.79|337.79|340.14|338.14|339.78|337.78|27
1726106450000|2024-09-12 02:00:50|339.82|337.82|340.28|338.28|340.32|338.32|339.79|337.79|25
1726106460000|2024-09-12 02:01:00|340.34|338.34|340.56|338.56|340.59|338.59|340.27|338.27|33
1726106470000|2024-09-12 02:01:10|340.58|338.58|341.11|339.11|341.11|339.11|340.46|338.46|29
1726106480000|2024-09-12 02:01:20|341.13|339.13|340.69|338.69|341.18|339.18|340.63|338.63|25
1726106490000|2024-09-12 02:01:30|340.84|338.84|340.69|338.69|341.03|339.03|340.68|338.68|33
1726106500000|2024-09-12 02:01:40|340.64|338.64|340.75|338.75|340.75|338.75|340.47|338.47|29
1726106510000|2024-09-12 02:01:50|340.73|338.73|340.5|338.5|340.73|338.73|340.36|338.36|28
1726106520000|2024-09-12 02:02:00|340.49|338.49|339.99|337.99|340.49|338.49|339.97|337.97|32
1726106530000|2024-09-12 02:02:10|339.98|337.98|340.16|338.16|340.18|338.18|339.87|337.87|21
1726106540000|2024-09-12 02:02:20|340.19|338.19|339.96|337.96|340.31|338.31|339.93|337.93|29
1726106550000|2024-09-12 02:02:30|339.98|337.98|340|338|340.04|338.04|339.86|337.86|27
1726106560000|2024-09-12 02:02:40|340.08|338.08|339.88|337.88|340.13|338.13|339.86|337.86|25
1726106570000|2024-09-12 02:02:50|339.86|337.86|339.87|337.87|339.98|337.98|339.86|337.86|24
1726106580000|2024-09-12 02:03:00|339.91|337.91|340.06|338.06|340.07|338.07|339.82|337.82|27
1726106590000|2024-09-12 02:03:10|340.08|338.08|339.98|337.98|340.16|338.16|339.98|337.98|19
1726106600000|2024-09-12 02:03:20|339.97|337.97|339.89|337.89|339.97|337.97|339.87|337.87|15
1726106610000|2024-09-12 02:03:30|339.91|337.91|339.61|337.61|339.96|337.96|339.61|337.61|25
1726106620000|2024-09-12 02:03:40|339.6|337.6|339.54|337.54|339.65|337.65|339.54|337.54|22
1726106630000|2024-09-12 02:03:50|339.53|337.53|339.72|337.72|339.73|337.73|339.47|337.47|18
1726106640000|2024-09-12 02:04:00|339.7|337.7|339.92|337.92|339.98|337.98|339.69|337.69|28
1726106650000|2024-09-12 02:04:10|339.93|337.93|340.06|338.06|340.12|338.12|339.92|337.92|24
1726106660000|2024-09-12 02:04:20|340.11|338.11|340.1|338.1|340.15|338.15|340.02|338.02|26
1726106670000|2024-09-12 02:04:30|340.11|338.11|340.45|338.45|340.46|338.46|340.11|338.11|24
1726106680000|2024-09-12 02:04:40|340.44|338.44|341.15|339.15|341.62|339.62|340.44|338.44|22
1726106690000|2024-09-12 02:04:50|341.18|339.18|341.12|339.12|341.18|339.18|341.11|339.11|13
1726106700000|2024-09-12 02:05:00|341.14|339.14|340.83|338.83|341.14|339.14|340.82|338.82|14
1726106710000|2024-09-12 02:05:10|340.82|338.82|340.48|338.48|340.82|338.82|340.48|338.48|10
1726106720000|2024-09-12 02:05:20|340.49|338.49|340.32|338.32|340.49|338.49|340.29|338.29|10
1726106730000|2024-09-12 02:05:30|340.29|338.29|340.13|338.13|340.33|338.33|340.13|338.13|14
1726106740000|2024-09-12 02:05:40|339.99|337.99|339.83|337.83|340.02|338.02|339.83|337.83|14
1726106750000|2024-09-12 02:05:50|339.79|337.79|340.03|338.03|340.15|338.15|339.77|337.77|26
1726106760000|2024-09-12 02:06:00|339.98|337.98|339.98|337.98|340.02|338.02|339.88|337.88|15
1726106770000|2024-09-12 02:06:10|339.95|337.95|339.86|337.86|339.95|337.95|339.77|337.77|25
1726106780000|2024-09-12 02:06:20|339.87|337.87|340.02|338.02|340.07|338.07|339.87|337.87|20
1726106790000|2024-09-12 02:06:30|340.01|338.01|339.95|337.95|340.01|338.01|339.91|337.91|18
1726106800000|2024-09-12 02:06:40|339.91|337.91|340.01|338.01|340.02|338.02|339.89|337.89|24
1726106810000|2024-09-12 02:06:50|340.05|338.05|340.25|338.25|340.26|338.26|340.05|338.05|27
1726106820000|2024-09-12 02:07:00|340.24|338.24|340.3|338.3|340.33|338.33|340.23|338.23|16
1726106830000|2024-09-12 02:07:10|340.33|338.33|340.36|338.36|340.36|338.36|340.29|338.29|20
1726106840000|2024-09-12 02:07:20|340.37|338.37|340.44|338.44|340.48|338.48|340.37|338.37|7
1726106850000|2024-09-12 02:07:30|340.45|338.45|340.47|338.47|340.48|338.48|340.4|338.4|14
1726106860000|2024-09-12 02:07:40|340.46|338.46|340.4|338.4|340.46|338.46|340.27|338.27|22
1726106870000|2024-09-12 02:07:50|340.41|338.41|340.43|338.43|340.47|338.47|340.4|338.4|25
1726106880000|2024-09-12 02:08:00|340.42|338.42|340.52|338.52|340.52|338.52|340.35|338.35|17
1726106890000|2024-09-12 02:08:10|340.54|338.54|340.64|338.64|340.67|338.67|340.52|338.52|20
1726106900000|2024-09-12 02:08:20|340.65|338.65|340.7|338.7|340.82|338.82|340.65|338.65|21
1726106910000|2024-09-12 02:08:30|340.66|338.66|340.66|338.66|340.66|338.66|340.58|338.58|14
1726106920000|2024-09-12 02:08:40|340.68|338.68|340.77|338.77|340.77|338.77|340.68|338.68|22
1726106930000|2024-09-12 02:08:50|340.8|338.8|340.79|338.79|340.8|338.8|340.7|338.7|17
1726106940000|2024-09-12 02:09:00|340.78|338.78|340.77|338.77|340.78|338.78|340.69|338.69|17
1726106950000|2024-09-12 02:09:10|340.8|338.8|340.49|338.49|340.83|338.83|340.47|338.47|17
1726106960000|2024-09-12 02:09:20|340.5|338.5|340.79|338.79|340.79|338.79|340.47|338.47|22
1726106970000|2024-09-12 02:09:30|340.8|338.8|340.83|338.83|340.84|338.84|340.79|338.79|8
1726106980000|2024-09-12 02:09:40|340.85|338.85|340.83|338.83|340.86|338.86|340.83|338.83|5
1726106990000|2024-09-12 02:09:50|340.79|338.79|340.72|338.72|340.79|338.79|340.68|338.68|14
1726107000000|2024-09-12 02:10:00|340.69|338.69|340.62|338.62|340.7|338.7|340.61|338.61|22
1726107010000|2024-09-12 02:10:10|340.64|338.64|340.64|338.64|340.74|338.74|340.58|338.58|27
1726107020000|2024-09-12 02:10:20|340.65|338.65|340.44|338.44|340.66|338.66|340.41|338.41|27
1726107030000|2024-09-12 02:10:30|340.43|338.43|340.23|338.23|340.43|338.43|340.23|338.23|19
1726107040000|2024-09-12 02:10:40|340.22|338.22|339.82|337.82|340.22|338.22|339.78|337.78|17
1726107050000|2024-09-12 02:10:50|339.83|337.83|339.7|337.7|339.83|337.83|339.66|337.66|15
1726107060000|2024-09-12 02:11:00|339.74|337.74|339.5|337.5|339.8|337.8|339.5|337.5|18
1726107070000|2024-09-12 02:11:10|339.47|337.47|339.55|337.55|339.56|337.56|339.47|337.47|13
1726107080000|2024-09-12 02:11:20|339.49|337.49|339.53|337.53|339.53|337.53|339.36|337.36|23
1726107090000|2024-09-12 02:11:30|339.5|337.5|339.26|337.26|339.51|337.51|339.23|337.23|25
1726107100000|2024-09-12 02:11:40|339.25|337.25|339.09|337.09|339.25|337.25|339.06|337.06|20
1726107110000|2024-09-12 02:11:50|339.05|337.05|339.41|337.41|339.45|337.45|338.89|336.89|23
1726107120000|2024-09-12 02:12:00|339.42|337.42|339.39|337.39|339.43|337.43|339.36|337.36|22
1726107130000|2024-09-12 02:12:10|339.37|337.37|339.13|337.13|339.37|337.37|339.12|337.12|18
1726107140000|2024-09-12 02:12:20|339.14|337.14|339.01|337.01|339.14|337.14|339.01|337.01|19
1726107150000|2024-09-12 02:12:30|339|337|338.98|336.98|339.01|337.01|338.93|336.93|15
1726107160000|2024-09-12 02:12:40|338.99|336.99|339.23|337.23|339.23|337.23|338.96|336.96|14
1726107170000|2024-09-12 02:12:50|339.25|337.25|339.22|337.22|339.29|337.29|339.22|337.22|16
1726107180000|2024-09-12 02:13:00|339.21|337.21|338.93|336.93|339.21|337.21|338.93|336.93|21
1726107190000|2024-09-12 02:13:10|338.92|336.92|338.84|336.84|338.96|336.96|338.8|336.8|20
1726107200000|2024-09-12 02:13:20|338.81|336.81|338.95|336.95|339.01|337.01|338.81|336.81|18
1726107210000|2024-09-12 02:13:30|338.98|336.98|339.01|337.01|339.08|337.08|338.93|336.93|24
1726107220000|2024-09-12 02:13:40|339|337|338.9|336.9|339.02|337.02|338.83|336.83|20
1726107230000|2024-09-12 02:13:50|338.87|336.87|338.91|336.91|339.03|337.03|338.87|336.87|17
1726107240000|2024-09-12 02:14:00|338.92|336.92|339.04|337.04|339.05|337.05|338.92|336.92|18
1726107250000|2024-09-12 02:14:10|339.03|337.03|339|337|339.16|337.16|339|337|19
1726107260000|2024-09-12 02:14:20|338.99|336.99|338.96|336.96|339|337|338.94|336.94|9
1726107270000|2024-09-12 02:14:30|338.95|336.95|338.92|336.92|338.97|336.97|338.9|336.9|14
1726107280000|2024-09-12 02:14:40|338.9|336.9|338.93|336.93|338.93|336.93|338.8|336.8|17
1726107290000|2024-09-12 02:14:50|338.95|336.95|338.94|336.94|339.04|337.04|338.93|336.93|16
1726107300000|2024-09-12 02:15:00|338.93|336.93|338.99|336.99|339|337|338.87|336.87|20
1726107310000|2024-09-12 02:15:10|339|337|339.21|337.21|339.24|337.24|339|337|24
1726107320000|2024-09-12 02:15:20|339.22|337.22|339.19|337.19|339.24|337.24|339.18|337.18|18
1726107330000|2024-09-12 02:15:30|339.2|337.2|339.4|337.4|339.42|337.42|339.2|337.2|14
1726107340000|2024-09-12 02:15:40|339.41|337.41|339.48|337.48|339.53|337.53|339.41|337.41|12
1726107350000|2024-09-12 02:15:50|339.5|337.5|339.66|337.66|339.66|337.66|339.49|337.49|12
1726107360000|2024-09-12 02:16:00|339.67|337.67|339.53|337.53|339.67|337.67|339.53|337.53|18
1726107370000|2024-09-12 02:16:10|339.52|337.52|339.54|337.54|339.54|337.54|339.4|337.4|19
1726107380000|2024-09-12 02:16:20|339.61|337.61|339.8|337.8|339.8|337.8|339.61|337.61|14
1726107390000|2024-09-12 02:16:30|339.79|337.79|339.86|337.86|339.86|337.86|339.75|337.75|22
1726107400000|2024-09-12 02:16:40|339.87|337.87|339.74|337.74|339.87|337.87|339.73|337.73|19
1726107410000|2024-09-12 02:16:50|339.75|337.75|339.7|337.7|339.78|337.78|339.69|337.69|14
1726107420000|2024-09-12 02:17:00|339.71|337.71|339.58|337.58|339.73|337.73|339.53|337.53|25
1726107430000|2024-09-12 02:17:10|339.59|337.59|339.39|337.39|339.6|337.6|339.39|337.39|22
1726107440000|2024-09-12 02:17:20|339.4|337.4|339.27|337.27|339.4|337.4|339.26|337.26|23
1726107450000|2024-09-12 02:17:30|339.28|337.28|339.27|337.27|339.29|337.29|339.2|337.2|17
1726107460000|2024-09-12 02:17:40|339.26|337.26|339.12|337.12|339.27|337.27|339.11|337.11|13
1726107470000|2024-09-12 02:17:50|339.11|337.11|339.03|337.03|339.11|337.11|338.97|336.97|21
1726107480000|2024-09-12 02:18:00|338.99|336.99|338.99|336.99|339.09|337.09|338.99|336.99|24
1726107490000|2024-09-12 02:18:10|338.98|336.98|338.92|336.92|338.99|336.99|338.9|336.9|13
1726107500000|2024-09-12 02:18:20|338.9|336.9|338.85|336.85|338.94|336.94|338.83|336.83|21
1726107510000|2024-09-12 02:18:30|338.84|336.84|338.83|336.83|338.84|336.84|338.83|336.83|2
1726107520000|2024-09-12 02:18:40|338.82|336.82|338.82|336.82|338.82|336.82|338.79|336.79|9
1726107530000|2024-09-12 02:18:50|338.81|336.81|338.82|336.82|338.82|336.82|338.81|336.81|2
1726107540000|2024-09-12 02:19:00|338.81|336.81|338.8|336.8|338.81|336.81|338.8|336.8|2
1726107550000|2024-09-12 02:19:10|338.79|336.79|338.58|336.58|338.84|336.84|338.54|336.54|14
1726107560000|2024-09-12 02:19:20|338.56|336.56|338.61|336.61|338.65|336.65|338.49|336.49|21
1726107570000|2024-09-12 02:19:30|338.55|336.55|338.47|336.47|338.55|336.55|338.46|336.46|10
1726107580000|2024-09-12 02:19:40|338.48|336.48|338.42|336.42|338.48|336.48|338.39|336.39|15
1726107590000|2024-09-12 02:19:50|338.39|336.39|338.39|336.39|338.42|336.42|338.37|336.37|13
1726107600000|2024-09-12 02:20:00|338.38|336.38|338.2|336.2|338.42|336.42|338.19|336.19|20
1726107610000|2024-09-12 02:20:10|338.21|336.21|338.32|336.32|338.34|336.34|338.21|336.21|17
1726107620000|2024-09-12 02:20:20|338.33|336.33|338.28|336.28|338.36|336.36|338.28|336.28|13
1726107630000|2024-09-12 02:20:30|338.27|336.27|338.11|336.11|338.27|336.27|338.09|336.09|24
1726107640000|2024-09-12 02:20:40|338.09|336.09|338.2|336.2|338.2|336.2|338.08|336.08|16
1726107650000|2024-09-12 02:20:50|338.23|336.23|338.2|336.2|338.23|336.23|338.19|336.19|9
1726107660000|2024-09-12 02:21:00|338.17|336.17|338.19|336.19|338.25|336.25|338.13|336.13|14
1726107670000|2024-09-12 02:21:10|338.2|336.2|338.13|336.13|338.25|336.25|338.13|336.13|18
1726107680000|2024-09-12 02:21:20|338.1|336.1|338.16|336.16|338.16|336.16|338.06|336.06|18
1726107690000|2024-09-12 02:21:30|338.15|336.15|338.17|336.17|338.2|336.2|338.15|336.15|11
1726107700000|2024-09-12 02:21:40|338.18|336.18|338.03|336.03|338.18|336.18|338.03|336.03|18
1726107710000|2024-09-12 02:21:50|338.02|336.02|338.05|336.05|338.05|336.05|337.99|335.99|10
1726107720000|2024-09-12 02:22:00|338|336|337.98|335.98|338.01|336.01|337.98|335.98|11
1726107730000|2024-09-12 02:22:10|337.97|335.97|337.72|335.72|337.97|335.97|337.72|335.72|19
1726107740000|2024-09-12 02:22:20|337.7|335.7|337.75|335.75|337.75|335.75|337.7|335.7|5
1726107750000|2024-09-12 02:22:30|337.78|335.78|337.89|335.89|337.9|335.9|337.78|335.78|9
1726107760000|2024-09-12 02:22:40|337.91|335.91|338.06|336.06|338.06|336.06|337.91|335.91|11
1726107770000|2024-09-12 02:22:50|338.08|336.08|338.27|336.27|338.28|336.28|338.08|336.08|14
1726107780000|2024-09-12 02:23:00|338.24|336.24|338.23|336.23|338.37|336.37|338.23|336.23|14
1726107790000|2024-09-12 02:23:10|338.19|336.19|338.11|336.11|338.2|336.2|338.1|336.1|19
1726107800000|2024-09-12 02:23:20|338.1|336.1|338.09|336.09|338.12|336.12|338.05|336.05|15
1726107810000|2024-09-12 02:23:30|338.12|336.12|338.15|336.15|338.15|336.15|338.12|336.12|6
1726107820000|2024-09-12 02:23:40|338.14|336.14|337.99|335.99|338.14|336.14|337.97|335.97|14
1726107830000|2024-09-12 02:23:50|337.98|335.98|337.99|335.99|338.02|336.02|337.98|335.98|11
1726107840000|2024-09-12 02:24:00|338.02|336.02|337.98|335.98|338.02|336.02|337.98|335.98|7
1726107850000|2024-09-12 02:24:10|338.02|336.02|338.17|336.17|338.17|336.17|338.01|336.01|6
1726107860000|2024-09-12 02:24:20|338.18|336.18|338.13|336.13|338.18|336.18|338.13|336.13|23
1726107870000|2024-09-12 02:24:30|338.14|336.14|338.02|336.02|338.16|336.16|338|336|15
1726107880000|2024-09-12 02:24:40|338.01|336.01|337.99|335.99|338.03|336.03|337.99|335.99|10
1726107890000|2024-09-12 02:24:50|337.98|335.98|337.97|335.97|337.99|335.99|337.92|335.92|9
1726107910000|2024-09-12 02:25:10|337.91|335.91|337.73|335.73|337.94|335.94|337.7|335.7|24
1726107920000|2024-09-12 02:25:20|337.74|335.74|337.91|335.91|337.92|335.92|337.74|335.74|7
1726107930000|2024-09-12 02:25:30|337.89|335.89|337.79|335.79|337.89|335.89|337.79|335.79|9
1726107940000|2024-09-12 02:25:40|337.8|335.8|337.8|335.8|337.84|335.84|337.78|335.78|13
1726107950000|2024-09-12 02:25:50|337.79|335.79|337.78|335.78|337.8|335.8|337.77|335.77|9
1726107960000|2024-09-12 02:26:00|337.8|335.8|337.99|335.99|338|336|337.8|335.8|10
1726107970000|2024-09-12 02:26:10|338|336|338.02|336.02|338.02|336.02|337.99|335.99|10
1726107980000|2024-09-12 02:26:20|338.03|336.03|338|336|338.03|336.03|337.98|335.98|7
1726107990000|2024-09-12 02:26:30|337.99|335.99|337.97|335.97|338|336|337.97|335.97|18
1726108000000|2024-09-12 02:26:40|337.98|335.98|338.02|336.02|338.02|336.02|337.97|335.97|7
1726108010000|2024-09-12 02:26:50|338.08|336.08|338.09|336.09|338.09|336.09|338.08|336.08|2
1726108020000|2024-09-12 02:27:00|338.11|336.11|338.02|336.02|338.11|336.11|338.02|336.02|18
1726108030000|2024-09-12 02:27:10|338.03|336.03|337.9|335.9|338.03|336.03|337.9|335.9|14
1726108040000|2024-09-12 02:27:20|337.89|335.89|337.95|335.95|337.95|335.95|337.89|335.89|17
1726108050000|2024-09-12 02:27:30|337.94|335.94|338.1|336.1|338.12|336.12|337.94|335.94|22
1726108060000|2024-09-12 02:27:40|338.09|336.09|338.15|336.15|338.18|336.18|338.09|336.09|8
1726108070000|2024-09-12 02:27:50|338.14|336.14|338.09|336.09|338.15|336.15|338.09|336.09|18
1726108080000|2024-09-12 02:28:00|338.07|336.07|337.93|335.93|338.07|336.07|337.9|335.9|16
1726108090000|2024-09-12 02:28:10|337.92|335.92|338.01|336.01|338.02|336.02|337.91|335.91|10
1726108100000|2024-09-12 02:28:20|338.02|336.02|338.09|336.09|338.11|336.11|338.02|336.02|6
1726108110000|2024-09-12 02:28:30|338.1|336.1|338.01|336.01|338.13|336.13|338.01|336.01|14
1726108120000|2024-09-12 02:28:40|338.02|336.02|338.16|336.16|338.16|336.16|338.01|336.01|20
1726108130000|2024-09-12 02:28:50|338.17|336.17|338.25|336.25|338.26|336.26|338.17|336.17|22
1726108140000|2024-09-12 02:29:00|338.26|336.26|338.23|336.23|338.26|336.26|338.17|336.17|24
1726108150000|2024-09-12 02:29:10|338.24|336.24|338.2|336.2|338.25|336.25|338.2|336.2|18
1726108160000|2024-09-12 02:29:20|338.19|336.19|338.23|336.23|338.24|336.24|338.19|336.19|7
1726108170000|2024-09-12 02:29:30|338.24|336.24|338.23|336.23|338.24|336.24|338.23|336.23|4
1726108180000|2024-09-12 02:29:40|338.22|336.22|338.53|336.53|338.53|336.53|338.22|336.22|17
1726108190000|2024-09-12 02:29:50|338.54|336.54|338.54|336.54|338.54|336.54|338.52|336.52|8
1726108200000|2024-09-12 02:30:00|338.55|336.55|338.41|336.41|338.57|336.57|338.38|336.38|12
1726108210000|2024-09-12 02:30:10|338.43|336.43|338.42|336.42|338.48|336.48|338.41|336.41|10
1726108220000|2024-09-12 02:30:20|338.43|336.43|338.42|336.42|338.48|336.48|338.41|336.41|10
1726108230000|2024-09-12 02:30:30|338.41|336.41|338.26|336.26|338.41|336.41|338.26|336.26|15
1726108240000|2024-09-12 02:30:40|338.27|336.27|338.3|336.3|338.31|336.31|338.21|336.21|23
1726108250000|2024-09-12 02:30:50|338.31|336.31|338.29|336.29|338.33|336.33|338.29|336.29|7
1726108260000|2024-09-12 02:31:00|338.28|336.28|338.26|336.26|338.28|336.28|338.21|336.21|11
1726108270000|2024-09-12 02:31:10|338.27|336.27|338.25|336.25|338.27|336.27|338.22|336.22|9
1726108280000|2024-09-12 02:31:20|338.22|336.22|338.12|336.12|338.23|336.23|338.12|336.12|8
1726108290000|2024-09-12 02:31:30|338.13|336.13|338.42|336.42|338.43|336.43|338.11|336.11|14
1726108300000|2024-09-12 02:31:40|338.37|336.37|338.49|336.49|338.53|336.53|338.37|336.37|13
1726108310000|2024-09-12 02:31:50|338.5|336.5|338.55|336.55|338.56|336.56|338.5|336.5|12
1726108320000|2024-09-12 02:32:00|338.53|336.53|338.44|336.44|338.56|336.56|338.44|336.44|11
1726108330000|2024-09-12 02:32:10|338.43|336.43|338.39|336.39|338.43|336.43|338.34|336.34|14
1726108340000|2024-09-12 02:32:20|338.4|336.4|338.42|336.42|338.42|336.42|338.39|336.39|6
1726108350000|2024-09-12 02:32:30|338.41|336.41|338.39|336.39|338.42|336.42|338.37|336.37|13
1726108360000|2024-09-12 02:32:40|338.38|336.38|338.33|336.33|338.38|336.38|338.3|336.3|10
1726108370000|2024-09-12 02:32:50|338.32|336.32|338.32|336.32|338.34|336.34|338.31|336.31|10
1726108380000|2024-09-12 02:33:00|338.33|336.33|338.57|336.57|338.57|336.57|338.33|336.33|12
1726108390000|2024-09-12 02:33:10|338.59|336.59|338.59|336.59|338.59|336.59|338.59|336.59|1
1726108400000|2024-09-12 02:33:20|338.57|336.57|338.63|336.63|338.66|336.66|338.57|336.57|5
1726108430000|2024-09-12 02:33:50|338.6|336.6|338.62|336.62|338.62|336.62|338.6|336.6|2
1726108450000|2024-09-12 02:34:10|338.57|336.57|338.57|336.57|338.57|336.57|338.55|336.55|4
1726108460000|2024-09-12 02:34:20|338.56|336.56|338.53|336.53|338.57|336.57|338.52|336.52|6
1726108470000|2024-09-12 02:34:30|338.5|336.5|338.49|336.49|338.5|336.5|338.49|336.49|2
1726108480000|2024-09-12 02:34:40|338.48|336.48|338.43|336.43|338.48|336.48|338.42|336.42|9
1726108490000|2024-09-12 02:34:50|338.42|336.42|338.42|336.42|338.43|336.43|338.42|336.42|5
1726108500000|2024-09-12 02:35:00|338.43|336.43|338.55|336.55|338.56|336.56|338.43|336.43|11
1726108520000|2024-09-12 02:35:20|338.53|336.53|338.54|336.54|338.54|336.54|338.53|336.53|2
1726108530000|2024-09-12 02:35:30|338.55|336.55|338.58|336.58|338.61|336.61|338.54|336.54|9
1726108540000|2024-09-12 02:35:40|338.57|336.57|338.57|336.57|338.57|336.57|338.57|336.57|1
1726108560000|2024-09-12 02:36:00|338.55|336.55|338.41|336.41|338.57|336.57|338.34|336.34|15
1726108570000|2024-09-12 02:36:10|338.4|336.4|338.37|336.37|338.4|336.4|338.37|336.37|7
1726108580000|2024-09-12 02:36:20|338.38|336.38|338.36|336.36|338.44|336.44|338.36|336.36|18
1726108590000|2024-09-12 02:36:30|338.29|336.29|338.29|336.29|338.31|336.31|338.26|336.26|14
1726108600000|2024-09-12 02:36:40|338.31|336.31|338.29|336.29|338.31|336.31|338.27|336.27|13
1726108610000|2024-09-12 02:36:50|338.28|336.28|338.27|336.27|338.28|336.28|338.24|336.24|6
1726108620000|2024-09-12 02:37:00|338.23|336.23|338.32|336.32|338.32|336.32|338.23|336.23|8
1726108630000|2024-09-12 02:37:10|338.31|336.31|338.32|336.32|338.36|336.36|338.31|336.31|9
1726108640000|2024-09-12 02:37:20|338.31|336.31|338.32|336.32|338.32|336.32|338.3|336.3|10
1726108650000|2024-09-12 02:37:30|338.31|336.31|338.33|336.33|338.34|336.34|338.28|336.28|16
1726108660000|2024-09-12 02:37:40|338.34|336.34|338.3|336.3|338.36|336.36|338.27|336.27|10
1726108670000|2024-09-12 02:37:50|338.28|336.28|338.37|336.37|338.39|336.39|338.28|336.28|9
1726108680000|2024-09-12 02:38:00|338.36|336.36|338.35|336.35|338.37|336.37|338.35|336.35|14
1726108690000|2024-09-12 02:38:10|338.32|336.32|338.34|336.34|338.36|336.36|338.31|336.31|14
1726108700000|2024-09-12 02:38:20|338.33|336.33|338.4|336.4|338.4|336.4|338.33|336.33|7
1726108710000|2024-09-12 02:38:30|338.38|336.38|338.39|336.39|338.39|336.39|338.36|336.36|21
1726108720000|2024-09-12 02:38:40|338.38|336.38|338.29|336.29|338.38|336.38|338.28|336.28|14
1726108730000|2024-09-12 02:38:50|338.28|336.28|338.3|336.3|338.3|336.3|338.26|336.26|12
1726108740000|2024-09-12 02:39:00|338.29|336.29|338.4|336.4|338.4|336.4|338.29|336.29|7
1726108750000|2024-09-12 02:39:10|338.38|336.38|338.35|336.35|338.38|336.38|338.34|336.34|10
1726108760000|2024-09-12 02:39:20|338.34|336.34|338.36|336.36|338.36|336.36|338.34|336.34|7
1726108770000|2024-09-12 02:39:30|338.35|336.35|338.38|336.38|338.38|336.38|338.35|336.35|7
1726108780000|2024-09-12 02:39:40|338.42|336.42|338.43|336.43|338.43|336.43|338.42|336.42|6
1726108790000|2024-09-12 02:39:50|338.42|336.42|338.44|336.44|338.45|336.45|338.42|336.42|8
1726108800000|2024-09-12 02:40:00|338.45|336.45|338.57|336.57|338.57|336.57|338.45|336.45|6
1726108810000|2024-09-12 02:40:10|338.55|336.55|338.57|336.57|338.57|336.57|338.55|336.55|2
1726108820000|2024-09-12 02:40:20|338.6|336.6|338.63|336.63|338.63|336.63|338.6|336.6|2
1726108830000|2024-09-12 02:40:30|338.57|336.57|338.6|336.6|338.6|336.6|338.57|336.57|2
1726108840000|2024-09-12 02:40:40|338.63|336.63|338.83|336.83|338.87|336.87|338.63|336.63|11
1726108850000|2024-09-12 02:40:50|338.82|336.82|338.86|336.86|338.86|336.86|338.82|336.82|8
1726108860000|2024-09-12 02:41:00|338.84|336.84|338.84|336.84|338.86|336.86|338.82|336.82|19
1726108870000|2024-09-12 02:41:10|338.83|336.83|338.84|336.84|338.84|336.84|338.76|336.76|9
1726108880000|2024-09-12 02:41:20|338.83|336.83|338.86|336.86|338.86|336.86|338.83|336.83|18
1726108890000|2024-09-12 02:41:30|338.94|336.94|338.85|336.85|338.99|336.99|338.85|336.85|13
1726108900000|2024-09-12 02:41:40|338.84|336.84|338.86|336.86|338.86|336.86|338.82|336.82|10
1726108910000|2024-09-12 02:41:50|338.87|336.87|338.91|336.91|338.91|336.91|338.87|336.87|2
1726108920000|2024-09-12 02:42:00|338.94|336.94|338.95|336.95|338.98|336.98|338.93|336.93|10
1726108930000|2024-09-12 02:42:10|338.92|336.92|339.07|337.07|339.07|337.07|338.92|336.92|12
1726108940000|2024-09-12 02:42:20|339.08|337.08|339.13|337.13|339.14|337.14|339.04|337.04|8
1726108950000|2024-09-12 02:42:30|339.1|337.1|339.21|337.21|339.24|337.24|339.1|337.1|13
1726108960000|2024-09-12 02:42:40|339.22|337.22|339.2|337.2|339.23|337.23|339.2|337.2|9
1726108970000|2024-09-12 02:42:50|339.21|337.21|339.23|337.23|339.24|337.24|339.2|337.2|12
1726108980000|2024-09-12 02:43:00|339.21|337.21|339.21|337.21|339.22|337.22|339.16|337.16|7
1726108990000|2024-09-12 02:43:10|339.23|337.23|339.34|337.34|339.35|337.35|339.23|337.23|10
1726109000000|2024-09-12 02:43:20|339.32|337.32|339.36|337.36|339.36|337.36|339.32|337.32|18
1726109010000|2024-09-12 02:43:30|339.35|337.35|339.32|337.32|339.36|337.36|339.31|337.31|22
1726109020000|2024-09-12 02:43:40|339.31|337.31|339.33|337.33|339.34|337.34|339.31|337.31|7
1726109030000|2024-09-12 02:43:50|339.34|337.34|339.42|337.42|339.52|337.52|339.34|337.34|11
1726109040000|2024-09-12 02:44:00|339.4|337.4|339.43|337.43|339.43|337.43|339.38|337.38|11
1726109050000|2024-09-12 02:44:10|339.47|337.47|339.57|337.57|339.57|337.57|339.45|337.45|10
1726109060000|2024-09-12 02:44:20|339.54|337.54|339.45|337.45|339.54|337.54|339.39|337.39|13
1726109070000|2024-09-12 02:44:30|339.37|337.37|339.33|337.33|339.39|337.39|339.31|337.31|11
1726109080000|2024-09-12 02:44:40|339.29|337.29|339.32|337.32|339.32|337.32|339.29|337.29|7
1726109090000|2024-09-12 02:44:50|339.31|337.31|339.3|337.3|339.31|337.31|339.3|337.3|4
1726109100000|2024-09-12 02:45:00|339.32|337.32|339.28|337.28|339.33|337.33|339.28|337.28|10
1726109110000|2024-09-12 02:45:10|339.32|337.32|339.25|337.25|339.33|337.33|339.22|337.22|9
1726109120000|2024-09-12 02:45:20|339.24|337.24|339.22|337.22|339.24|337.24|339.19|337.19|9
1726109130000|2024-09-12 02:45:30|339.2|337.2|339.22|337.22|339.22|337.22|339.2|337.2|2
1726109140000|2024-09-12 02:45:40|339.23|337.23|339.34|337.34|339.36|337.36|339.23|337.23|5
1726109150000|2024-09-12 02:45:50|339.35|337.35|339.39|337.39|339.39|337.39|339.35|337.35|7
1726109160000|2024-09-12 02:46:00|339.43|337.43|339.54|337.54|339.58|337.58|339.43|337.43|14
1726109170000|2024-09-12 02:46:10|339.55|337.55|339.64|337.64|339.64|337.64|339.54|337.54|13
1726109190000|2024-09-12 02:46:30|339.67|337.67|339.64|337.64|339.67|337.67|339.64|337.64|2
1726109200000|2024-09-12 02:46:40|339.66|337.66|339.66|337.66|339.66|337.66|339.66|337.66|1
1726109210000|2024-09-12 02:46:50|339.64|337.64|339.69|337.69|339.69|337.69|339.64|337.64|4
1726109220000|2024-09-12 02:47:00|339.72|337.72|339.72|337.72|339.91|337.91|339.71|337.71|15
1726109230000|2024-09-12 02:47:10|339.68|337.68|339.69|337.69|339.69|337.69|339.6|337.6|11
1726109250000|2024-09-12 02:47:30|339.65|337.65|339.6|337.6|339.65|337.65|339.53|337.53|16
1726109260000|2024-09-12 02:47:40|339.61|337.61|339.62|337.62|339.62|337.62|339.57|337.57|8
1726109270000|2024-09-12 02:47:50|339.59|337.59|339.62|337.62|339.62|337.62|339.57|337.57|9
1726109280000|2024-09-12 02:48:00|339.6|337.6|339.59|337.59|339.62|337.62|339.56|337.56|9
1726109290000|2024-09-12 02:48:10|339.58|337.58|339.62|337.62|339.62|337.62|339.58|337.58|6
1726109300000|2024-09-12 02:48:20|339.6|337.6|339.62|337.62|339.62|337.62|339.6|337.6|6
1726109310000|2024-09-12 02:48:30|339.59|337.59|339.52|337.52|339.59|337.59|339.52|337.52|3
1726109330000|2024-09-12 02:48:50|339.49|337.49|339.48|337.48|339.49|337.49|339.48|337.48|2
1726109340000|2024-09-12 02:49:00|339.47|337.47|339.52|337.52|339.52|337.52|339.47|337.47|15
1726109350000|2024-09-12 02:49:10|339.49|337.49|339.47|337.47|339.52|337.52|339.45|337.45|11
1726109360000|2024-09-12 02:49:20|339.53|337.53|339.5|337.5|339.54|337.54|339.49|337.49|7
1726109370000|2024-09-12 02:49:30|339.51|337.51|339.5|337.5|339.51|337.51|339.5|337.5|4
1726109380000|2024-09-12 02:49:40|339.49|337.49|339.51|337.51|339.53|337.53|339.49|337.49|10
1726109390000|2024-09-12 02:49:50|339.5|337.5|339.5|337.5|339.51|337.51|339.5|337.5|5
1726109400000|2024-09-12 02:50:00|339.51|337.51|339.52|337.52|339.52|337.52|339.5|337.5|4
1726109410000|2024-09-12 02:50:10|339.56|337.56|339.49|337.49|339.56|337.56|339.47|337.47|9
1726109420000|2024-09-12 02:50:20|339.48|337.48|339.41|337.41|339.48|337.48|339.38|337.38|7
1726109430000|2024-09-12 02:50:30|339.37|337.37|339.37|337.37|339.39|337.39|339.34|337.34|19
1726109440000|2024-09-12 02:50:40|339.36|337.36|339.27|337.27|339.36|337.36|339.25|337.25|19
1726109450000|2024-09-12 02:50:50|339.28|337.28|339.26|337.26|339.29|337.29|339.25|337.25|8
1726109460000|2024-09-12 02:51:00|339.25|337.25|339.19|337.19|339.27|337.27|339.18|337.18|13
1726109470000|2024-09-12 02:51:10|339.21|337.21|339.15|337.15|339.21|337.21|339.14|337.14|13
1726109480000|2024-09-12 02:51:20|339.05|337.05|338.92|336.92|339.05|337.05|338.9|336.9|11
1726109490000|2024-09-12 02:51:30|338.89|336.89|338.96|336.96|338.96|336.96|338.88|336.88|14
1726109500000|2024-09-12 02:51:40|338.95|336.95|338.96|336.96|338.98|336.98|338.95|336.95|6
1726109510000|2024-09-12 02:51:50|338.97|336.97|338.96|336.96|338.98|336.98|338.95|336.95|7
1726109520000|2024-09-12 02:52:00|338.95|336.95|338.91|336.91|338.95|336.95|338.91|336.91|6
1726109530000|2024-09-12 02:52:10|338.92|336.92|338.83|336.83|338.92|336.92|338.83|336.83|16
1726109540000|2024-09-12 02:52:20|338.84|336.84|338.84|336.84|338.84|336.84|338.84|336.84|1
1726109560000|2024-09-12 02:52:40|338.88|336.88|338.85|336.85|338.9|336.9|338.84|336.84|16
1726109570000|2024-09-12 02:52:50|338.86|336.86|338.84|336.84|338.86|336.86|338.84|336.84|5
1726109580000|2024-09-12 02:53:00|338.88|336.88|338.89|336.89|338.9|336.9|338.88|336.88|4
1726109590000|2024-09-12 02:53:10|338.87|336.87|338.84|336.84|338.87|336.87|338.84|336.84|2
1726109610000|2024-09-12 02:53:30|338.89|336.89|339.03|337.03|339.03|337.03|338.89|336.89|7
1726109620000|2024-09-12 02:53:40|339.07|337.07|339.13|337.13|339.13|337.13|339.07|337.07|11
1726109640000|2024-09-12 02:54:00|339.12|337.12|339.1|337.1|339.12|337.12|339.06|337.06|8
1726109650000|2024-09-12 02:54:10|339.09|337.09|338.95|336.95|339.11|337.11|338.95|336.95|13
1726109660000|2024-09-12 02:54:20|338.97|336.97|338.99|336.99|338.99|336.99|338.94|336.94|11
1726109670000|2024-09-12 02:54:30|339|337|339|337|339|337|339|337|1
1726109690000|2024-09-12 02:54:50|338.99|336.99|338.89|336.89|338.99|336.99|338.89|336.89|4
1726109700000|2024-09-12 02:55:00|338.9|336.9|339|337|339.03|337.03|338.86|336.86|13
1726109710000|2024-09-12 02:55:10|338.99|336.99|338.91|336.91|339.01|337.01|338.9|336.9|12
1726109720000|2024-09-12 02:55:20|338.9|336.9|338.78|336.78|338.9|336.9|338.78|336.78|9
1726109730000|2024-09-12 02:55:30|338.76|336.76|338.78|336.78|338.78|336.78|338.76|336.76|2
1726109740000|2024-09-12 02:55:40|338.77|336.77|338.72|336.72|338.77|336.77|338.71|336.71|11
1726109750000|2024-09-12 02:55:50|338.71|336.71|338.81|336.81|338.81|336.81|338.71|336.71|10
1726109760000|2024-09-12 02:56:00|338.8|336.8|338.91|336.91|338.93|336.93|338.8|336.8|13
1726109770000|2024-09-12 02:56:10|338.93|336.93|338.8|336.8|338.97|336.97|338.8|336.8|15
1726109780000|2024-09-12 02:56:20|338.81|336.81|338.84|336.84|338.84|336.84|338.81|336.81|4
1726109790000|2024-09-12 02:56:30|338.94|336.94|338.93|336.93|338.94|336.94|338.91|336.91|8
1726109800000|2024-09-12 02:56:40|338.94|336.94|339.01|337.01|339.01|337.01|338.94|336.94|8
1726109810000|2024-09-12 02:56:50|339|337|338.91|336.91|339.01|337.01|338.9|336.9|14
1726109820000|2024-09-12 02:57:00|338.93|336.93|339.02|337.02|339.06|337.06|338.93|336.93|14
1726109830000|2024-09-12 02:57:10|339|337|339.03|337.03|339.03|337.03|338.99|336.99|16
1726109840000|2024-09-12 02:57:20|339.02|337.02|339.05|337.05|339.07|337.07|339|337|14
1726109850000|2024-09-12 02:57:30|339.04|337.04|339.12|337.12|339.12|337.12|338.99|336.99|10
1726109860000|2024-09-12 02:57:40|339.13|337.13|339.12|337.12|339.13|337.13|339.12|337.12|8
1726109870000|2024-09-12 02:57:50|339.13|337.13|339.14|337.14|339.15|337.15|339.12|337.12|9
1726109880000|2024-09-12 02:58:00|339.13|337.13|339.1|337.1|339.14|337.14|339.09|337.09|6
1726109890000|2024-09-12 02:58:10|339.09|337.09|339.1|337.1|339.12|337.12|339.08|337.08|12
1726109900000|2024-09-12 02:58:20|339.11|337.11|339.1|337.1|339.11|337.11|339.08|337.08|4
1726109910000|2024-09-12 02:58:30|339.12|337.12|339.12|337.12|339.12|337.12|339.11|337.11|3
1726109920000|2024-09-12 02:58:40|339.11|337.11|339.09|337.09|339.12|337.12|339.08|337.08|12
1726109930000|2024-09-12 02:58:50|339.08|337.08|339.07|337.07|339.12|337.12|339.07|337.07|9
1726109940000|2024-09-12 02:59:00|339.05|337.05|339.19|337.19|339.2|337.2|339.05|337.05|15
1726109950000|2024-09-12 02:59:10|339.2|337.2|339.32|337.32|339.38|337.38|339.2|337.2|14
1726109960000|2024-09-12 02:59:20|339.33|337.33|339.37|337.37|339.38|337.38|339.32|337.32|15
1726109970000|2024-09-12 02:59:30|339.36|337.36|339.34|337.34|339.39|337.39|339.33|337.33|13
1726109980000|2024-09-12 02:59:40|339.31|337.31|339.3|337.3|339.31|337.31|339.29|337.29|6
1726109990000|2024-09-12 02:59:50|339.29|337.29|339.29|337.29|339.31|337.31|339.24|337.24|8
1726110000000|2024-09-12 03:00:00|339.31|337.31|339.46|337.46|339.46|337.46|339.29|337.29|16
1726110010000|2024-09-12 03:00:10|339.5|337.5|339.44|337.44|339.51|337.51|339.43|337.43|19
1726110020000|2024-09-12 03:00:20|339.4|337.4|339.38|337.38|339.4|337.4|339.38|337.38|11
1726110030000|2024-09-12 03:00:30|339.39|337.39|339.39|337.39|339.4|337.4|339.38|337.38|10
1726110040000|2024-09-12 03:00:40|339.38|337.38|339.38|337.38|339.41|337.41|339.38|337.38|14
1726110050000|2024-09-12 03:00:50|339.4|337.4|339.4|337.4|339.4|337.4|339.4|337.4|1
1726110060000|2024-09-12 03:01:00|339.42|337.42|339.6|337.6|339.61|337.61|339.42|337.42|13
1726110070000|2024-09-12 03:01:10|339.61|337.61|339.67|337.67|339.68|337.68|339.61|337.61|8
1726110080000|2024-09-12 03:01:20|339.68|337.68|339.68|337.68|339.68|337.68|339.67|337.67|3
1726110090000|2024-09-12 03:01:30|339.66|337.66|339.68|337.68|339.68|337.68|339.66|337.66|2
1726110100000|2024-09-12 03:01:40|339.66|337.66|339.61|337.61|339.68|337.68|339.61|337.61|12
1726110110000|2024-09-12 03:01:50|339.62|337.62|339.51|337.51|339.62|337.62|339.5|337.5|5
1726110120000|2024-09-12 03:02:00|339.5|337.5|339.43|337.43|339.5|337.5|339.42|337.42|11
1726110130000|2024-09-12 03:02:10|339.42|337.42|339.43|337.43|339.43|337.43|339.37|337.37|9
1726110140000|2024-09-12 03:02:20|339.42|337.42|339.43|337.43|339.43|337.43|339.42|337.42|2
1726110150000|2024-09-12 03:02:30|339.4|337.4|339.42|337.42|339.43|337.43|339.4|337.4|4
1726110160000|2024-09-12 03:02:40|339.43|337.43|339.43|337.43|339.43|337.43|339.43|337.43|1
1726110170000|2024-09-12 03:02:50|339.49|337.49|339.45|337.45|339.49|337.49|339.44|337.44|4
1726110180000|2024-09-12 03:03:00|339.44|337.44|339.56|337.56|339.56|337.56|339.43|337.43|7
1726110190000|2024-09-12 03:03:10|339.57|337.57|339.75|337.75|339.75|337.75|339.57|337.57|8
1726110200000|2024-09-12 03:03:20|339.77|337.77|339.87|337.87|339.87|337.87|339.75|337.75|10
1726110210000|2024-09-12 03:03:30|339.88|337.88|339.88|337.88|339.89|337.89|339.87|337.87|9
1726110220000|2024-09-12 03:03:40|339.86|337.86|339.88|337.88|339.89|337.89|339.85|337.85|9
1726110230000|2024-09-12 03:03:50|339.85|337.85|339.88|337.88|339.88|337.88|339.84|337.84|16
1726110240000|2024-09-12 03:04:00|339.92|337.92|339.92|337.92|339.98|337.98|339.89|337.89|14
1726110250000|2024-09-12 03:04:10|339.93|337.93|339.92|337.92|339.93|337.93|339.89|337.89|8
1726110260000|2024-09-12 03:04:20|339.99|337.99|340.06|338.06|340.08|338.08|339.99|337.99|8
1726110270000|2024-09-12 03:04:30|340.07|338.07|340.2|338.2|340.2|338.2|340.05|338.05|15
1726110280000|2024-09-12 03:04:40|340.19|338.19|340.19|338.19|340.2|338.2|340.15|338.15|17
1726110290000|2024-09-12 03:04:50|340.16|338.16|340.14|338.14|340.19|338.19|340.13|338.13|14
1726110300000|2024-09-12 03:05:00|340.17|338.17|340.23|338.23|340.25|338.25|340.15|338.15|9
1726110310000|2024-09-12 03:05:10|340.22|338.22|340.13|338.13|340.22|338.22|340.12|338.12|16
1726110320000|2024-09-12 03:05:20|340.17|338.17|340.21|338.21|340.21|338.21|340.13|338.13|5
1726110330000|2024-09-12 03:05:30|340.27|338.27|340.39|338.39|340.39|338.39|340.22|338.22|22
1726110340000|2024-09-12 03:05:40|340.4|338.4|340.41|338.41|340.7|338.7|340.37|338.37|23
1726110350000|2024-09-12 03:05:50|340.36|338.36|340.33|338.33|340.36|338.36|340.31|338.31|9
1726110360000|2024-09-12 03:06:00|340.34|338.34|340.55|338.55|340.55|338.55|340.34|338.34|10
1726110370000|2024-09-12 03:06:10|340.52|338.52|340.57|338.57|340.61|338.61|340.52|338.52|12
1726110380000|2024-09-12 03:06:20|340.58|338.58|340.61|338.61|340.68|338.68|340.57|338.57|26
1726110390000|2024-09-12 03:06:30|340.62|338.62|340.66|338.66|340.67|338.67|340.62|338.62|19
1726110400000|2024-09-12 03:06:40|340.65|338.65|340.66|338.66|340.66|338.66|340.61|338.61|15
1726110410000|2024-09-12 03:06:50|340.64|338.64|340.64|338.64|340.64|338.64|340.61|338.61|12
1726110420000|2024-09-12 03:07:00|340.65|338.65|340.64|338.64|340.83|338.83|340.64|338.64|15
1726110430000|2024-09-12 03:07:10|340.63|338.63|340.64|338.64|340.64|338.64|340.62|338.62|10
1726110440000|2024-09-12 03:07:20|340.63|338.63|340.71|338.71|340.71|338.71|340.63|338.63|5
1726110450000|2024-09-12 03:07:30|340.8|338.8|340.83|338.83|340.84|338.84|340.8|338.8|4
1726110460000|2024-09-12 03:07:40|340.82|338.82|340.67|338.67|340.84|338.84|340.6|338.6|13
1726110470000|2024-09-12 03:07:50|340.68|338.68|340.71|338.71|340.71|338.71|340.68|338.68|4
1726110480000|2024-09-12 03:08:00|340.7|338.7|340.62|338.62|340.7|338.7|340.62|338.62|5
1726110490000|2024-09-12 03:08:10|340.65|338.65|340.44|338.44|340.68|338.68|340.43|338.43|14
1726110500000|2024-09-12 03:08:20|340.45|338.45|340.24|338.24|340.46|338.46|340.24|338.24|18
1726110510000|2024-09-12 03:08:30|340.2|338.2|340.13|338.13|340.2|338.2|340.13|338.13|16
1726110520000|2024-09-12 03:08:40|340.16|338.16|340.03|338.03|340.16|338.16|340.03|338.03|14
1726110530000|2024-09-12 03:08:50|340.04|338.04|340.07|338.07|340.07|338.07|340.04|338.04|3
1726110540000|2024-09-12 03:09:00|340.08|338.08|340.04|338.04|340.08|338.08|340.04|338.04|6
1726110560000|2024-09-12 03:09:20|340.05|338.05|339.91|337.91|340.05|338.05|339.87|337.87|15
1726110570000|2024-09-12 03:09:30|339.93|337.93|340.05|338.05|340.06|338.06|339.93|337.93|4
1726110580000|2024-09-12 03:09:40|340.06|338.06|340.3|338.3|340.3|338.3|340.06|338.06|9
1726110590000|2024-09-12 03:09:50|340.31|338.31|340.31|338.31|340.31|338.31|340.31|338.31|1
1726110600000|2024-09-12 03:10:00|340.29|338.29|340.39|338.39|340.41|338.41|340.27|338.27|8
1726110610000|2024-09-12 03:10:10|340.38|338.38|340.42|338.42|340.43|338.43|340.28|338.28|18
1726110620000|2024-09-12 03:10:20|340.41|338.41|340.4|338.4|340.47|338.47|340.39|338.39|18
1726110630000|2024-09-12 03:10:30|340.44|338.44|340.52|338.52|340.52|338.52|340.43|338.43|13
1726110640000|2024-09-12 03:10:40|340.51|338.51|340.46|338.46|340.51|338.51|340.45|338.45|13
1726110650000|2024-09-12 03:10:50|340.48|338.48|340.5|338.5|340.5|338.5|340.48|338.48|13
1726110660000|2024-09-12 03:11:00|340.51|338.51|340.5|338.5|340.52|338.52|340.46|338.46|8
1726110670000|2024-09-12 03:11:10|340.48|338.48|340.52|338.52|340.52|338.52|340.48|338.48|4
1726110680000|2024-09-12 03:11:20|340.49|338.49|340.48|338.48|340.49|338.49|340.48|338.48|2
1726110690000|2024-09-12 03:11:30|340.46|338.46|340.38|338.38|340.46|338.46|340.36|338.36|17
1726110700000|2024-09-12 03:11:40|340.39|338.39|340.39|338.39|340.42|338.42|340.37|338.37|19
1726110710000|2024-09-12 03:11:50|340.4|338.4|340.43|338.43|340.43|338.43|340.38|338.38|7
1726110720000|2024-09-12 03:12:00|340.42|338.42|340.52|338.52|340.52|338.52|340.42|338.42|7
1726110730000|2024-09-12 03:12:10|340.5|338.5|340.49|338.49|340.5|338.5|340.45|338.45|13
1726110740000|2024-09-12 03:12:20|340.48|338.48|340.47|338.47|340.49|338.49|340.45|338.45|12
1726110750000|2024-09-12 03:12:30|340.48|338.48|340.42|338.42|340.48|338.48|340.37|338.37|19
1726110760000|2024-09-12 03:12:40|340.41|338.41|340.39|338.39|340.41|338.41|340.38|338.38|13
1726110770000|2024-09-12 03:12:50|340.4|338.4|340.4|338.4|340.4|338.4|340.39|338.39|15
1726110780000|2024-09-12 03:13:00|340.39|338.39|340.39|338.39|340.42|338.42|340.38|338.38|8
1726110790000|2024-09-12 03:13:10|340.38|338.38|340.48|338.48|340.48|338.48|340.38|338.38|8
1726110800000|2024-09-12 03:13:20|340.46|338.46|340.35|338.35|340.47|338.47|340.34|338.34|17
1726110810000|2024-09-12 03:13:30|340.34|338.34|340.24|338.24|340.35|338.35|340.24|338.24|10
1726110820000|2024-09-12 03:13:40|340.21|338.21|340.08|338.08|340.21|338.21|340.08|338.08|4
1726110830000|2024-09-12 03:13:50|340.07|338.07|340.04|338.04|340.07|338.07|339.97|337.97|8
1726110840000|2024-09-12 03:14:00|340.07|338.07|340.08|338.08|340.09|338.09|340.07|338.07|4
1726110850000|2024-09-12 03:14:10|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|1
1726110860000|2024-09-12 03:14:20|340.06|338.06|339.94|337.94|340.07|338.07|339.9|337.9|13
1726110880000|2024-09-12 03:14:40|339.98|337.98|339.96|337.96|339.98|337.98|339.94|337.94|11
1726110890000|2024-09-12 03:14:50|339.95|337.95|339.97|337.97|340|338|339.95|337.95|6
1726110900000|2024-09-12 03:15:00|339.98|337.98|340.1|338.1|340.1|338.1|339.98|337.98|6
1726110910000|2024-09-12 03:15:10|340.13|338.13|340.16|338.16|340.16|338.16|340.13|338.13|2
1726110920000|2024-09-12 03:15:20|340.19|338.19|340.19|338.19|340.19|338.19|340.19|338.19|1
1726110930000|2024-09-12 03:15:30|340.15|338.15|340.16|338.16|340.16|338.16|340.14|338.14|4
1726110940000|2024-09-12 03:15:40|340.19|338.19|340.1|338.1|340.19|338.19|340.1|338.1|4
1726110950000|2024-09-12 03:15:50|340.05|338.05|340.05|338.05|340.06|338.06|340.05|338.05|3
1726110960000|2024-09-12 03:16:00|340.06|338.06|340.06|338.06|340.09|338.09|340.05|338.05|8
1726110970000|2024-09-12 03:16:10|340.07|338.07|340.04|338.04|340.07|338.07|340.04|338.04|12
1726110980000|2024-09-12 03:16:20|340.01|338.01|339.94|337.94|340.01|338.01|339.94|337.94|12
1726110990000|2024-09-12 03:16:30|339.86|337.86|339.85|337.85|339.88|337.88|339.84|337.84|9
1726111000000|2024-09-12 03:16:40|339.84|337.84|339.68|337.68|339.84|337.84|339.68|337.68|7
1726111010000|2024-09-12 03:16:50|339.69|337.69|339.6|337.6|339.69|337.69|339.58|337.58|17
1726111020000|2024-09-12 03:17:00|339.61|337.61|339.69|337.69|339.69|337.69|339.61|337.61|14
1726111030000|2024-09-12 03:17:10|339.68|337.68|339.89|337.89|339.93|337.93|339.68|337.68|10
1726111040000|2024-09-12 03:17:20|339.87|337.87|339.92|337.92|339.92|337.92|339.87|337.87|16
1726111050000|2024-09-12 03:17:30|339.91|337.91|339.9|337.9|339.91|337.91|339.89|337.89|10
1726111060000|2024-09-12 03:17:40|339.89|337.89|339.86|337.86|339.9|337.9|339.86|337.86|16
1726111070000|2024-09-12 03:17:50|339.87|337.87|339.97|337.97|339.98|337.98|339.86|337.86|14
1726111080000|2024-09-12 03:18:00|339.96|337.96|339.85|337.85|339.96|337.96|339.85|337.85|6
1726111120000|2024-09-12 03:18:40|339.8|337.8|339.76|337.76|339.8|337.8|339.76|337.76|5
1726111130000|2024-09-12 03:18:50|339.77|337.77|339.74|337.74|339.77|337.77|339.74|337.74|10
1726111140000|2024-09-12 03:19:00|339.76|337.76|339.72|337.72|339.76|337.76|339.69|337.69|8
1726111150000|2024-09-12 03:19:10|339.71|337.71|339.73|337.73|339.74|337.74|339.71|337.71|7
1726111160000|2024-09-12 03:19:20|339.78|337.78|339.95|337.95|339.95|337.95|339.76|337.76|13
1726111170000|2024-09-12 03:19:30|339.96|337.96|339.95|337.95|339.96|337.96|339.93|337.93|7
1726111180000|2024-09-12 03:19:40|339.93|337.93|339.86|337.86|339.94|337.94|339.86|337.86|10
1726111190000|2024-09-12 03:19:50|339.8|337.8|339.79|337.79|339.8|337.8|339.79|337.79|4
1726111200000|2024-09-12 03:20:00|339.8|337.8|339.83|337.83|339.85|337.85|339.8|337.8|17
1726111210000|2024-09-12 03:20:10|339.81|337.81|339.82|337.82|339.82|337.82|339.8|337.8|6
1726111220000|2024-09-12 03:20:20|339.81|337.81|339.9|337.9|339.9|337.9|339.81|337.81|15
1726111230000|2024-09-12 03:20:30|339.91|337.91|339.95|337.95|339.95|337.95|339.89|337.89|12
1726111240000|2024-09-12 03:20:40|339.96|337.96|340|338|340.03|338.03|339.96|337.96|8
1726111250000|2024-09-12 03:20:50|340.01|338.01|339.98|337.98|340.01|338.01|339.98|337.98|3
1726111260000|2024-09-12 03:21:00|340|338|340.03|338.03|340.03|338.03|340|338|9
1726111270000|2024-09-12 03:21:10|340.04|338.04|340.1|338.1|340.12|338.12|340.04|338.04|5
1726111280000|2024-09-12 03:21:20|340.09|338.09|340.11|338.11|340.11|338.11|340.08|338.08|7
1726111290000|2024-09-12 03:21:30|340.12|338.12|340.12|338.12|340.13|338.13|340.12|338.12|3
1726111300000|2024-09-12 03:21:40|340.13|338.13|340.12|338.12|340.13|338.13|340.12|338.12|6
1726111310000|2024-09-12 03:21:50|340.13|338.13|340.12|338.12|340.13|338.13|340.12|338.12|4
1726111320000|2024-09-12 03:22:00|340.13|338.13|340.23|338.23|340.24|338.24|340.12|338.12|11
1726111330000|2024-09-12 03:22:10|340.22|338.22|340.21|338.21|340.22|338.22|340.2|338.2|6
1726111340000|2024-09-12 03:22:20|340.24|338.24|340.21|338.21|340.24|338.24|340.21|338.21|6
1726111350000|2024-09-12 03:22:30|340.22|338.22|340.39|338.39|340.43|338.43|340.22|338.22|15
1726111360000|2024-09-12 03:22:40|340.4|338.4|340.53|338.53|340.54|338.54|340.4|338.4|19
1726111370000|2024-09-12 03:22:50|340.54|338.54|340.53|338.53|340.54|338.54|340.53|338.53|8
1726111380000|2024-09-12 03:23:00|340.56|338.56|340.85|338.85|340.85|338.85|340.55|338.55|10
1726111390000|2024-09-12 03:23:10|340.87|338.87|340.86|338.86|340.88|338.88|340.86|338.86|6
1726111400000|2024-09-12 03:23:20|340.85|338.85|340.89|338.89|340.89|338.89|340.82|338.82|12
1726111410000|2024-09-12 03:23:30|340.9|338.9|340.9|338.9|340.91|338.91|340.9|338.9|3
1726111420000|2024-09-12 03:23:40|340.89|338.89|340.89|338.89|340.89|338.89|340.89|338.89|1
1726111430000|2024-09-12 03:23:50|340.9|338.9|340.86|338.86|340.95|338.95|340.85|338.85|10
1726111440000|2024-09-12 03:24:00|340.85|338.85|340.8|338.8|340.85|338.85|340.8|338.8|4
1726111450000|2024-09-12 03:24:10|340.78|338.78|340.7|338.7|340.78|338.78|340.7|338.7|6
1726111460000|2024-09-12 03:24:20|340.69|338.69|340.69|338.69|340.69|338.69|340.67|338.67|4
1726111480000|2024-09-12 03:24:40|340.68|338.68|340.67|338.67|340.68|338.68|340.67|338.67|2
1726111490000|2024-09-12 03:24:50|340.68|338.68|340.67|338.67|340.68|338.68|340.67|338.67|2
1726111500000|2024-09-12 03:25:00|340.68|338.68|340.77|338.77|340.81|338.81|340.68|338.68|11
1726111510000|2024-09-12 03:25:10|340.76|338.76|340.76|338.76|340.76|338.76|340.71|338.71|15
1726111520000|2024-09-12 03:25:20|340.75|338.75|340.84|338.84|340.88|338.88|340.75|338.75|13
1726111530000|2024-09-12 03:25:30|340.83|338.83|340.83|338.83|340.83|338.83|340.77|338.77|13
1726111540000|2024-09-12 03:25:40|340.85|338.85|340.82|338.82|340.85|338.85|340.82|338.82|5
1726111550000|2024-09-12 03:25:50|340.85|338.85|340.85|338.85|340.85|338.85|340.85|338.85|1
1726111560000|2024-09-12 03:26:00|340.87|338.87|340.79|338.79|340.87|338.87|340.79|338.79|16
1726111570000|2024-09-12 03:26:10|340.78|338.78|340.81|338.81|340.81|338.81|340.76|338.76|6
1726111580000|2024-09-12 03:26:20|340.8|338.8|340.81|338.81|340.81|338.81|340.77|338.77|11
1726111590000|2024-09-12 03:26:30|340.8|338.8|340.79|338.79|340.8|338.8|340.78|338.78|12
1726111600000|2024-09-12 03:26:40|340.78|338.78|340.79|338.79|340.8|338.8|340.78|338.78|8
1726111610000|2024-09-12 03:26:50|340.78|338.78|340.8|338.8|340.81|338.81|340.78|338.78|7
1726111620000|2024-09-12 03:27:00|340.81|338.81|340.8|338.8|340.83|338.83|340.78|338.78|11
1726111630000|2024-09-12 03:27:10|340.79|338.79|340.78|338.78|340.79|338.79|340.78|338.78|4
1726111640000|2024-09-12 03:27:20|340.81|338.81|340.81|338.81|340.81|338.81|340.81|338.81|1
1726111650000|2024-09-12 03:27:30|340.86|338.86|340.79|338.79|340.86|338.86|340.78|338.78|8
1726111660000|2024-09-12 03:27:40|340.78|338.78|340.79|338.79|340.8|338.8|340.78|338.78|14
1726111670000|2024-09-12 03:27:50|340.78|338.78|340.78|338.78|340.79|338.79|340.78|338.78|3
1726111680000|2024-09-12 03:28:00|340.79|338.79|340.87|338.87|340.91|338.91|340.78|338.78|14
1726111690000|2024-09-12 03:28:10|340.88|338.88|340.9|338.9|340.9|338.9|340.88|338.88|3
1726111700000|2024-09-12 03:28:20|340.89|338.89|340.9|338.9|340.9|338.9|340.88|338.88|9
1726111710000|2024-09-12 03:28:30|340.89|338.89|341|339|341|339|340.89|338.89|10
1726111720000|2024-09-12 03:28:40|341.01|339.01|340.87|338.87|341.03|339.03|340.87|338.87|9
1726111730000|2024-09-12 03:28:50|340.88|338.88|340.91|338.91|340.91|338.91|340.88|338.88|14
1726111740000|2024-09-12 03:29:00|340.97|338.97|341.1|339.1|341.11|339.11|340.97|338.97|9
1726111750000|2024-09-12 03:29:10|341.09|339.09|340.95|338.95|341.09|339.09|340.94|338.94|9
1726111760000|2024-09-12 03:29:20|340.94|338.94|341.09|339.09|341.09|339.09|340.93|338.93|8
1726111770000|2024-09-12 03:29:30|341.1|339.1|341.13|339.13|341.13|339.13|341.1|339.1|11
1726111780000|2024-09-12 03:29:40|341.12|339.12|341.31|339.31|341.31|339.31|341.12|339.12|10
1726111790000|2024-09-12 03:29:50|341.34|339.34|341.42|339.42|341.45|339.45|341.33|339.33|9
1726111800000|2024-09-12 03:30:00|341.41|339.41|341.2|339.2|341.41|339.41|341.2|339.2|11
1726111810000|2024-09-12 03:30:10|341.22|339.22|341.28|339.28|341.28|339.28|341.2|339.2|10
1726111820000|2024-09-12 03:30:20|341.27|339.27|341.44|339.44|341.51|339.51|341.27|339.27|17
1726111830000|2024-09-12 03:30:30|341.4|339.4|341.09|339.09|341.4|339.4|341.09|339.09|21
1726111840000|2024-09-12 03:30:40|341.1|339.1|341.08|339.08|341.11|339.11|341.08|339.08|12
1726111850000|2024-09-12 03:30:50|341.06|339.06|341.12|339.12|341.12|339.12|341.06|339.06|5
1726111860000|2024-09-12 03:31:00|341.1|339.1|341.07|339.07|341.11|339.11|341.07|339.07|8
1726111870000|2024-09-12 03:31:10|341.05|339.05|340.86|338.86|341.05|339.05|340.85|338.85|18
1726111880000|2024-09-12 03:31:20|340.87|338.87|340.82|338.82|340.87|338.87|340.81|338.81|8
1726111890000|2024-09-12 03:31:30|340.83|338.83|340.82|338.82|340.85|338.85|340.82|338.82|5
1726111900000|2024-09-12 03:31:40|340.8|338.8|340.8|338.8|340.82|338.82|340.77|338.77|14
1726111910000|2024-09-12 03:31:50|340.81|338.81|340.8|338.8|340.81|338.81|340.78|338.78|8
1726111920000|2024-09-12 03:32:00|340.81|338.81|340.68|338.68|340.81|338.81|340.68|338.68|17
1726111930000|2024-09-12 03:32:10|340.66|338.66|340.72|338.72|340.72|338.72|340.54|338.54|13
1726111940000|2024-09-12 03:32:20|340.75|338.75|340.7|338.7|340.75|338.75|340.64|338.64|19
1726111950000|2024-09-12 03:32:30|340.69|338.69|340.58|338.58|340.69|338.69|340.58|338.58|17
1726111960000|2024-09-12 03:32:40|340.56|338.56|340.5|338.5|340.56|338.56|340.49|338.49|6
1726111970000|2024-09-12 03:32:50|340.47|338.47|340.64|338.64|340.64|338.64|340.47|338.47|18
1726111980000|2024-09-12 03:33:00|340.63|338.63|340.78|338.78|340.79|338.79|340.63|338.63|17
1726111990000|2024-09-12 03:33:10|340.79|338.79|340.79|338.79|340.79|338.79|340.74|338.74|9
1726112000000|2024-09-12 03:33:20|340.77|338.77|340.79|338.79|340.79|338.79|340.76|338.76|7
1726112010000|2024-09-12 03:33:30|340.78|338.78|340.77|338.77|340.78|338.78|340.77|338.77|4
1726112020000|2024-09-12 03:33:40|340.78|338.78|340.61|338.61|340.78|338.78|340.55|338.55|17
1726112030000|2024-09-12 03:33:50|340.6|338.6|340.56|338.56|340.61|338.61|340.56|338.56|9
1726112040000|2024-09-12 03:34:00|340.57|338.57|340.71|338.71|340.72|338.72|340.57|338.57|15
1726112050000|2024-09-12 03:34:10|340.84|338.84|340.91|338.91|340.91|338.91|340.84|338.84|3
1726112060000|2024-09-12 03:34:20|340.9|338.9|340.89|338.89|340.9|338.9|340.89|338.89|4
1726112070000|2024-09-12 03:34:30|340.88|338.88|340.87|338.87|340.88|338.88|340.87|338.87|2
1726112080000|2024-09-12 03:34:40|340.85|338.85|340.87|338.87|340.89|338.89|340.85|338.85|4
1726112090000|2024-09-12 03:34:50|340.89|338.89|341|339|341|339|340.87|338.87|5
1726112100000|2024-09-12 03:35:00|341.07|339.07|341.14|339.14|341.15|339.15|341.07|339.07|8
1726112110000|2024-09-12 03:35:10|341.15|339.15|340.85|338.85|341.15|339.15|340.85|338.85|14
1726112120000|2024-09-12 03:35:20|340.86|338.86|341.08|339.08|341.09|339.09|340.86|338.86|13
1726112130000|2024-09-12 03:35:30|341.09|339.09|341.01|339.01|341.09|339.09|341|339|18
1726112140000|2024-09-12 03:35:40|341|339|340.98|338.98|341.01|339.01|340.97|338.97|6
1726112150000|2024-09-12 03:35:50|340.97|338.97|340.97|338.97|340.98|338.98|340.96|338.96|7
1726112160000|2024-09-12 03:36:00|340.96|338.96|341.06|339.06|341.08|339.08|340.95|338.95|18
1726112170000|2024-09-12 03:36:10|341.07|339.07|341.1|339.1|341.1|339.1|341.06|339.06|9
1726112180000|2024-09-12 03:36:20|341.12|339.12|341.1|339.1|341.12|339.12|341.09|339.09|4
1726112190000|2024-09-12 03:36:30|341.09|339.09|341.15|339.15|341.15|339.15|341.08|339.08|3
1726112210000|2024-09-12 03:36:50|341.33|339.33|341.41|339.41|341.41|339.41|341.33|339.33|15
1726112220000|2024-09-12 03:37:00|341.4|339.4|341.37|339.37|341.41|339.41|341.36|339.36|20
1726112230000|2024-09-12 03:37:10|341.36|339.36|341.39|339.39|341.41|339.41|341.27|339.27|9
1726112240000|2024-09-12 03:37:20|341.38|339.38|341.46|339.46|341.46|339.46|341.38|339.38|4
1726112250000|2024-09-12 03:37:30|341.45|339.45|341.37|339.37|341.45|339.45|341.36|339.36|8
1726112260000|2024-09-12 03:37:40|341.38|339.38|341.37|339.37|341.41|339.41|341.35|339.35|15
1726112270000|2024-09-12 03:37:50|341.36|339.36|341.28|339.28|341.36|339.36|341.28|339.28|5
1726112280000|2024-09-12 03:38:00|341.27|339.27|341.31|339.31|341.31|339.31|341.27|339.27|6
1726112290000|2024-09-12 03:38:10|341.36|339.36|341.35|339.35|341.36|339.36|341.35|339.35|2
1726112300000|2024-09-12 03:38:20|341.37|339.37|341.24|339.24|341.37|339.37|341.24|339.24|11
1726112310000|2024-09-12 03:38:30|341.14|339.14|341.12|339.12|341.14|339.14|341.04|339.04|11
1726112320000|2024-09-12 03:38:40|341.21|339.21|341.16|339.16|341.22|339.22|341.16|339.16|8
1726112330000|2024-09-12 03:38:50|341.15|339.15|341.04|339.04|341.15|339.15|341.04|339.04|4
1726112340000|2024-09-12 03:39:00|341.05|339.05|341.06|339.06|341.06|339.06|341.05|339.05|2
1726112350000|2024-09-12 03:39:10|341.14|339.14|341.23|339.23|341.24|339.24|341.14|339.14|7
1726112360000|2024-09-12 03:39:20|341.22|339.22|341.18|339.18|341.27|339.27|341.18|339.18|10
1726112370000|2024-09-12 03:39:30|341.2|339.2|341.17|339.17|341.2|339.2|341.16|339.16|12
1726112380000|2024-09-12 03:39:40|341.16|339.16|341.17|339.17|341.19|339.19|341.16|339.16|8
1726112390000|2024-09-12 03:39:50|341.18|339.18|341.18|339.18|341.18|339.18|341.16|339.16|11
1726112400000|2024-09-12 03:40:00|341.17|339.17|341.26|339.26|341.34|339.34|341.16|339.16|12
1726112410000|2024-09-12 03:40:10|341.25|339.25|341.26|339.26|341.26|339.26|341.25|339.25|8
1726112420000|2024-09-12 03:40:20|341.27|339.27|341.27|339.27|341.27|339.27|341.26|339.26|5
1726112430000|2024-09-12 03:40:30|341.33|339.33|341.36|339.36|341.4|339.4|341.33|339.33|16
1726112440000|2024-09-12 03:40:40|341.35|339.35|341.4|339.4|341.42|339.42|341.34|339.34|11
1726112450000|2024-09-12 03:40:50|341.38|339.38|341.49|339.49|341.5|339.5|341.37|339.37|9
1726112460000|2024-09-12 03:41:00|341.5|339.5|341.45|339.45|341.53|339.53|341.45|339.45|23
1726112470000|2024-09-12 03:41:10|341.46|339.46|341.37|339.37|341.46|339.46|341.37|339.37|6
1726112480000|2024-09-12 03:41:20|341.35|339.35|341.35|339.35|341.37|339.37|341.35|339.35|3
1726112490000|2024-09-12 03:41:30|341.37|339.37|341.36|339.36|341.37|339.37|341.35|339.35|9
1726112500000|2024-09-12 03:41:40|341.35|339.35|341.29|339.29|341.35|339.35|341.26|339.26|9
1726112510000|2024-09-12 03:41:50|341.28|339.28|341.31|339.31|341.31|339.31|341.28|339.28|12
1726112520000|2024-09-12 03:42:00|341.33|339.33|341.28|339.28|341.33|339.33|341.28|339.28|6
1726112530000|2024-09-12 03:42:10|341.29|339.29|341.29|339.29|341.29|339.29|341.24|339.24|12
1726112540000|2024-09-12 03:42:20|341.28|339.28|341.26|339.26|341.3|339.3|341.26|339.26|6
1726112550000|2024-09-12 03:42:30|341.25|339.25|341.28|339.28|341.31|339.31|341.25|339.25|5
1726112560000|2024-09-12 03:42:40|341.27|339.27|341.29|339.29|341.3|339.3|341.27|339.27|12
1726112570000|2024-09-12 03:42:50|341.28|339.28|341.29|339.29|341.29|339.29|341.27|339.27|6
1726112580000|2024-09-12 03:43:00|341.28|339.28|341.49|339.49|341.5|339.5|341.28|339.28|10
1726112590000|2024-09-12 03:43:10|341.48|339.48|341.47|339.47|341.48|339.48|341.46|339.46|3
1726112600000|2024-09-12 03:43:20|341.45|339.45|341.35|339.35|341.45|339.45|341.35|339.35|8
1726112610000|2024-09-12 03:43:30|341.38|339.38|341.29|339.29|341.38|339.38|341.24|339.24|13
1726112620000|2024-09-12 03:43:40|341.28|339.28|341.31|339.31|341.31|339.31|341.28|339.28|8
1726112630000|2024-09-12 03:43:50|341.3|339.3|341.28|339.28|341.31|339.31|341.28|339.28|9
1726112640000|2024-09-12 03:44:00|341.29|339.29|341.35|339.35|341.37|339.37|341.28|339.28|10
1726112650000|2024-09-12 03:44:10|341.34|339.34|341.35|339.35|341.36|339.36|341.25|339.25|9
1726112660000|2024-09-12 03:44:20|341.31|339.31|341.3|339.3|341.31|339.31|341.29|339.29|11
1726112670000|2024-09-12 03:44:30|341.31|339.31|341.32|339.32|341.32|339.32|341.3|339.3|12
1726112680000|2024-09-12 03:44:40|341.33|339.33|341.34|339.34|341.34|339.34|341.33|339.33|2
1726112690000|2024-09-12 03:44:50|341.33|339.33|341.33|339.33|341.33|339.33|341.33|339.33|1
1726112700000|2024-09-12 03:45:00|341.4|339.4|341.48|339.48|341.5|339.5|341.39|339.39|23
1726112710000|2024-09-12 03:45:10|341.47|339.47|341.46|339.46|341.48|339.48|341.45|339.45|16
1726112720000|2024-09-12 03:45:20|341.45|339.45|341.45|339.45|341.45|339.45|341.45|339.45|1
1726112730000|2024-09-12 03:45:30|341.44|339.44|341.46|339.46|341.46|339.46|341.33|339.33|7
1726112750000|2024-09-12 03:45:50|341.52|339.52|341.59|339.59|341.68|339.68|341.52|339.52|11
1726112760000|2024-09-12 03:46:00|341.6|339.6|341.5|339.5|341.6|339.6|341.5|339.5|6
1726112770000|2024-09-12 03:46:10|341.49|339.49|341.66|339.66|341.66|339.66|341.49|339.49|8
1726112780000|2024-09-12 03:46:20|341.69|339.69|341.74|339.74|341.74|339.74|341.69|339.69|3
1726112790000|2024-09-12 03:46:30|341.77|339.77|341.74|339.74|341.77|339.77|341.74|339.74|2
1726112800000|2024-09-12 03:46:40|341.78|339.78|341.75|339.75|341.78|339.78|341.74|339.74|3
1726112810000|2024-09-12 03:46:50|341.76|339.76|341.74|339.74|341.76|339.76|341.74|339.74|2
1726112820000|2024-09-12 03:47:00|341.75|339.75|341.73|339.73|341.75|339.75|341.73|339.73|2
1726112830000|2024-09-12 03:47:10|341.71|339.71|341.65|339.65|341.71|339.71|341.65|339.65|3
1726112840000|2024-09-12 03:47:20|341.64|339.64|341.51|339.51|341.64|339.64|341.5|339.5|8
1726112850000|2024-09-12 03:47:30|341.5|339.5|341.54|339.54|341.54|339.54|341.5|339.5|5
1726112860000|2024-09-12 03:47:40|341.53|339.53|341.45|339.45|341.53|339.53|341.45|339.45|7
1726112870000|2024-09-12 03:47:50|341.46|339.46|341.46|339.46|341.46|339.46|341.44|339.44|7
1726112880000|2024-09-12 03:48:00|341.45|339.45|341.46|339.46|341.46|339.46|341.45|339.45|2
1726112890000|2024-09-12 03:48:10|341.44|339.44|341.38|339.38|341.44|339.44|341.35|339.35|8
1726112900000|2024-09-12 03:48:20|341.36|339.36|341.36|339.36|341.38|339.38|341.36|339.36|5
1726112910000|2024-09-12 03:48:30|341.35|339.35|341.26|339.26|341.35|339.35|341.25|339.25|10
1726112920000|2024-09-12 03:48:40|341.27|339.27|341.15|339.15|341.27|339.27|341.13|339.13|16
1726112930000|2024-09-12 03:48:50|341.14|339.14|341.14|339.14|341.16|339.16|341.14|339.14|15
1726112940000|2024-09-12 03:49:00|341.15|339.15|341.34|339.34|341.35|339.35|341.15|339.15|17
1726112950000|2024-09-12 03:49:10|341.33|339.33|341.29|339.29|341.34|339.34|341.28|339.28|13
1726112960000|2024-09-12 03:49:20|341.28|339.28|341.28|339.28|341.29|339.29|341.28|339.28|9
1726112970000|2024-09-12 03:49:30|341.29|339.29|341.25|339.25|341.3|339.3|341.25|339.25|7
1726112980000|2024-09-12 03:49:40|341.23|339.23|341.24|339.24|341.24|339.24|341.23|339.23|2
1726112990000|2024-09-12 03:49:50|341.28|339.28|341.27|339.27|341.28|339.28|341.27|339.27|10
1726113000000|2024-09-12 03:50:00|341.28|339.28|341.42|339.42|341.42|339.42|341.27|339.27|20
1726113010000|2024-09-12 03:50:10|341.41|339.41|341.35|339.35|341.41|339.41|341.32|339.32|8
1726113020000|2024-09-12 03:50:20|341.33|339.33|341.31|339.31|341.34|339.34|341.3|339.3|17
1726113030000|2024-09-12 03:50:30|341.3|339.3|341.28|339.28|341.3|339.3|341.28|339.28|10
1726113040000|2024-09-12 03:50:40|341.27|339.27|341.24|339.24|341.27|339.27|341.24|339.24|6
1726113050000|2024-09-12 03:50:50|341.19|339.19|341.15|339.15|341.19|339.19|341.13|339.13|10
1726113060000|2024-09-12 03:51:00|341.14|339.14|341.15|339.15|341.15|339.15|341.11|339.11|6
1726113070000|2024-09-12 03:51:10|341.2|339.2|341.25|339.25|341.25|339.25|341.2|339.2|8
1726113080000|2024-09-12 03:51:20|341.28|339.28|341.15|339.15|341.28|339.28|341.14|339.14|9
1726113090000|2024-09-12 03:51:30|341.13|339.13|341.21|339.21|341.24|339.24|341.09|339.09|9
1726113100000|2024-09-12 03:51:40|341.22|339.22|341.23|339.23|341.24|339.24|341.21|339.21|7
1726113110000|2024-09-12 03:51:50|341.22|339.22|341.21|339.21|341.23|339.23|341.19|339.19|12
1726113120000|2024-09-12 03:52:00|341.2|339.2|341.18|339.18|341.21|339.21|341.15|339.15|12
1726113130000|2024-09-12 03:52:10|341.17|339.17|341.08|339.08|341.25|339.25|341.08|339.08|17
1726113140000|2024-09-12 03:52:20|341.06|339.06|340.95|338.95|341.07|339.07|340.95|338.95|16
1726113150000|2024-09-12 03:52:30|340.94|338.94|341.05|339.05|341.06|339.06|340.93|338.93|15
1726113160000|2024-09-12 03:52:40|341.07|339.07|341.01|339.01|341.07|339.07|341.01|339.01|7
1726113170000|2024-09-12 03:52:50|340.99|338.99|340.96|338.96|341|339|340.94|338.94|10
1726113180000|2024-09-12 03:53:00|340.97|338.97|340.97|338.97|341|339|340.97|338.97|14
1726113190000|2024-09-12 03:53:10|340.98|338.98|340.96|338.96|340.98|338.98|340.95|338.95|15
1726113200000|2024-09-12 03:53:20|340.95|338.95|340.95|338.95|340.96|338.96|340.95|338.95|5
1726113210000|2024-09-12 03:53:30|340.96|338.96|341.02|339.02|341.03|339.03|340.95|338.95|8
1726113220000|2024-09-12 03:53:40|341.01|339.01|340.97|338.97|341.03|339.03|340.96|338.96|16
1726113230000|2024-09-12 03:53:50|340.96|338.96|340.94|338.94|340.97|338.97|340.94|338.94|4
1726113240000|2024-09-12 03:54:00|340.91|338.91|340.85|338.85|340.91|338.91|340.85|338.85|7
1726113250000|2024-09-12 03:54:10|340.86|338.86|340.84|338.84|340.86|338.86|340.84|338.84|9
1726113260000|2024-09-12 03:54:20|340.85|338.85|340.84|338.84|340.85|338.85|340.84|338.84|4
1726113270000|2024-09-12 03:54:30|340.85|338.85|341|339|341.03|339.03|340.85|338.85|10
1726113280000|2024-09-12 03:54:40|340.99|338.99|340.96|338.96|340.99|338.99|340.94|338.94|16
1726113290000|2024-09-12 03:54:50|340.95|338.95|340.95|338.95|340.97|338.97|340.95|338.95|8
1726113300000|2024-09-12 03:55:00|340.94|338.94|340.94|338.94|340.94|338.94|340.94|338.94|1
1726113310000|2024-09-12 03:55:10|340.96|338.96|340.95|338.95|340.96|338.96|340.94|338.94|3
1726113320000|2024-09-12 03:55:20|341.01|339.01|340.99|338.99|341.01|339.01|340.99|338.99|2
1726113330000|2024-09-12 03:55:30|341.02|339.02|341.03|339.03|341.04|339.04|341.02|339.02|3
1726113340000|2024-09-12 03:55:40|341.02|339.02|341.03|339.03|341.04|339.04|341.02|339.02|11
1726113350000|2024-09-12 03:55:50|341.04|339.04|341.02|339.02|341.06|339.06|341|339|12
1726113360000|2024-09-12 03:56:00|341.03|339.03|340.86|338.86|341.03|339.03|340.85|338.85|14
1726113370000|2024-09-12 03:56:10|340.87|338.87|340.87|338.87|340.89|338.89|340.87|338.87|10
1726113380000|2024-09-12 03:56:20|340.86|338.86|340.79|338.79|340.87|338.87|340.79|338.79|16
1726113390000|2024-09-12 03:56:30|340.77|338.77|340.83|338.83|340.84|338.84|340.74|338.74|14
1726113400000|2024-09-12 03:56:40|340.82|338.82|340.83|338.83|340.86|338.86|340.82|338.82|6
1726113410000|2024-09-12 03:56:50|340.84|338.84|340.76|338.76|340.84|338.84|340.76|338.76|10
1726113420000|2024-09-12 03:57:00|340.74|338.74|340.57|338.57|340.74|338.74|340.55|338.55|19
1726113430000|2024-09-12 03:57:10|340.58|338.58|340.6|338.6|340.6|338.6|340.57|338.57|8
1726113440000|2024-09-12 03:57:20|340.66|338.66|340.62|338.62|340.71|338.71|340.61|338.61|14
1726113450000|2024-09-12 03:57:30|340.63|338.63|340.65|338.65|340.65|338.65|340.62|338.62|12
1726113460000|2024-09-12 03:57:40|340.71|338.71|340.72|338.72|340.73|338.73|340.71|338.71|10
1726113470000|2024-09-12 03:57:50|340.7|338.7|340.71|338.71|340.71|338.71|340.7|338.7|10
1726113480000|2024-09-12 03:58:00|340.7|338.7|340.72|338.72|340.72|338.72|340.7|338.7|9
1726113490000|2024-09-12 03:58:10|340.71|338.71|340.75|338.75|340.79|338.79|340.71|338.71|11
1726113500000|2024-09-12 03:58:20|340.73|338.73|340.69|338.69|340.73|338.73|340.69|338.69|6
1726113510000|2024-09-12 03:58:30|340.68|338.68|340.68|338.68|340.68|338.68|340.66|338.66|8
1726113520000|2024-09-12 03:58:40|340.73|338.73|340.67|338.67|340.73|338.73|340.67|338.67|5
1726113530000|2024-09-12 03:58:50|340.66|338.66|340.65|338.65|340.66|338.66|340.65|338.65|6
1726113540000|2024-09-12 03:59:00|340.66|338.66|340.62|338.62|340.66|338.66|340.62|338.62|9
1726113550000|2024-09-12 03:59:10|340.61|338.61|340.62|338.62|340.63|338.63|340.61|338.61|7
1726113560000|2024-09-12 03:59:20|340.63|338.63|340.59|338.59|340.63|338.63|340.59|338.59|12
1726113570000|2024-09-12 03:59:30|340.58|338.58|340.59|338.59|340.59|338.59|340.58|338.58|10
1726113580000|2024-09-12 03:59:40|340.6|338.6|340.62|338.62|340.62|338.62|340.6|338.6|5
1726113590000|2024-09-12 03:59:50|340.61|338.61|340.51|338.51|340.61|338.61|340.51|338.51|8
1726113600000|2024-09-12 04:00:00|340.5|338.5|340.56|338.56|340.58|338.58|340.49|338.49|19
1726113610000|2024-09-12 04:00:10|340.55|338.55|340.51|338.51|340.55|338.55|340.48|338.48|12
1726113620000|2024-09-12 04:00:20|340.55|338.55|340.63|338.63|340.63|338.63|340.51|338.51|8
1726113630000|2024-09-12 04:00:30|340.61|338.61|340.55|338.55|340.61|338.61|340.55|338.55|10
1726113640000|2024-09-12 04:00:40|340.54|338.54|340.5|338.5|340.54|338.54|340.49|338.49|3
1726113650000|2024-09-12 04:00:50|340.49|338.49|340.49|338.49|340.5|338.5|340.49|338.49|3
1726113660000|2024-09-12 04:01:00|340.45|338.45|340.43|338.43|340.45|338.45|340.4|338.4|9
1726113670000|2024-09-12 04:01:10|340.42|338.42|340.36|338.36|340.42|338.42|340.36|338.36|12
1726113680000|2024-09-12 04:01:20|340.37|338.37|340.68|338.68|340.69|338.69|340.37|338.37|10
1726113690000|2024-09-12 04:01:30|340.69|338.69|340.69|338.69|340.69|338.69|340.68|338.68|7
1726113700000|2024-09-12 04:01:40|340.68|338.68|340.66|338.66|340.74|338.74|340.66|338.66|11
1726113710000|2024-09-12 04:01:50|340.67|338.67|340.66|338.66|340.67|338.67|340.66|338.66|4
1726113720000|2024-09-12 04:02:00|340.65|338.65|340.64|338.64|340.65|338.65|340.6|338.6|8
1726113730000|2024-09-12 04:02:10|340.65|338.65|340.63|338.63|340.65|338.65|340.6|338.6|9
1726113740000|2024-09-12 04:02:20|340.65|338.65|340.64|338.64|340.65|338.65|340.64|338.64|6
1726113750000|2024-09-12 04:02:30|340.63|338.63|340.6|338.6|340.63|338.63|340.56|338.56|10
1726113760000|2024-09-12 04:02:40|340.59|338.59|340.57|338.57|340.6|338.6|340.57|338.57|8
1726113770000|2024-09-12 04:02:50|340.58|338.58|340.6|338.6|340.61|338.61|340.58|338.58|5
1726113780000|2024-09-12 04:03:00|340.61|338.61|340.57|338.57|340.61|338.61|340.56|338.56|9
1726113790000|2024-09-12 04:03:10|340.56|338.56|340.58|338.58|340.58|338.58|340.56|338.56|5
1726113810000|2024-09-12 04:03:30|340.62|338.62|340.62|338.62|340.62|338.62|340.62|338.62|1
1726113820000|2024-09-12 04:03:40|340.65|338.65|340.62|338.62|340.67|338.67|340.62|338.62|10
1726113830000|2024-09-12 04:03:50|340.63|338.63|340.37|338.37|340.63|338.63|340.37|338.37|15
1726113840000|2024-09-12 04:04:00|340.35|338.35|340.24|338.24|340.35|338.35|340.2|338.2|14
1726113850000|2024-09-12 04:04:10|340.25|338.25|340.42|338.42|340.42|338.42|340.25|338.25|8
1726113860000|2024-09-12 04:04:20|340.43|338.43|340.45|338.45|340.45|338.45|340.43|338.43|4
1726113870000|2024-09-12 04:04:30|340.43|338.43|340.29|338.29|340.43|338.43|340.29|338.29|8
1726113880000|2024-09-12 04:04:40|340.27|338.27|340.26|338.26|340.29|338.29|340.21|338.21|18
1726113890000|2024-09-12 04:04:50|340.25|338.25|340.31|338.31|340.31|338.31|340.24|338.24|9
1726113900000|2024-09-12 04:05:00|340.29|338.29|340.27|338.27|340.29|338.29|340.25|338.25|10
1726113910000|2024-09-12 04:05:10|340.26|338.26|340.28|338.28|340.31|338.31|340.26|338.26|10
1726113920000|2024-09-12 04:05:20|340.27|338.27|340.25|338.25|340.28|338.28|340.25|338.25|9
1726113930000|2024-09-12 04:05:30|340.24|338.24|340.16|338.16|340.24|338.24|340.15|338.15|8
1726113940000|2024-09-12 04:05:40|340.15|338.15|340.15|338.15|340.15|338.15|340.15|338.15|1
1726113950000|2024-09-12 04:05:50|340.12|338.12|340.11|338.11|340.12|338.12|340.07|338.07|11
1726113960000|2024-09-12 04:06:00|340.1|338.1|340.21|338.21|340.23|338.23|340.09|338.09|12
1726113970000|2024-09-12 04:06:10|340.2|338.2|340.19|338.19|340.2|338.2|340.12|338.12|14
1726113980000|2024-09-12 04:06:20|340.22|338.22|340.22|338.22|340.24|338.24|340.2|338.2|17
1726113990000|2024-09-12 04:06:30|340.26|338.26|340.28|338.28|340.29|338.29|340.26|338.26|5
1726114000000|2024-09-12 04:06:40|340.3|338.3|340.3|338.3|340.3|338.3|340.28|338.28|13
1726114010000|2024-09-12 04:06:50|340.28|338.28|340.27|338.27|340.28|338.28|340.27|338.27|2
1726114020000|2024-09-12 04:07:00|340.25|338.25|340.19|338.19|340.25|338.25|340.19|338.19|10
1726114030000|2024-09-12 04:07:10|340.18|338.18|340.07|338.07|340.19|338.19|340.07|338.07|12
1726114040000|2024-09-12 04:07:20|340.09|338.09|340.24|338.24|340.25|338.25|340.09|338.09|7
1726114050000|2024-09-12 04:07:30|340.25|338.25|340.24|338.24|340.25|338.25|340.23|338.23|12
1726114060000|2024-09-12 04:07:40|340.26|338.26|340.2|338.2|340.26|338.26|340.19|338.19|11
1726114070000|2024-09-12 04:07:50|340.19|338.19|340.17|338.17|340.19|338.19|340.14|338.14|17
1726114080000|2024-09-12 04:08:00|340.15|338.15|340.18|338.18|340.2|338.2|340.15|338.15|19
1726114090000|2024-09-12 04:08:10|340.17|338.17|340.06|338.06|340.17|338.17|340.06|338.06|8
1726114100000|2024-09-12 04:08:20|340.07|338.07|340.08|338.08|340.09|338.09|340.06|338.06|15
1726114110000|2024-09-12 04:08:30|340.07|338.07|340|338|340.08|338.08|339.97|337.97|15
1726114120000|2024-09-12 04:08:40|339.99|337.99|339.99|337.99|340|338|339.99|337.99|3
1726114130000|2024-09-12 04:08:50|339.98|337.98|340.01|338.01|340.01|338.01|339.98|337.98|9
1726114140000|2024-09-12 04:09:00|340.02|338.02|340.21|338.21|340.22|338.22|340.02|338.02|14
1726114150000|2024-09-12 04:09:10|340.22|338.22|340.33|338.33|340.33|338.33|340.21|338.21|12
1726114160000|2024-09-12 04:09:20|340.37|338.37|340.45|338.45|340.46|338.46|340.37|338.37|10
1726114170000|2024-09-12 04:09:30|340.43|338.43|340.38|338.38|340.45|338.45|340.38|338.38|10
1726114180000|2024-09-12 04:09:40|340.39|338.39|340.6|338.6|340.62|338.62|340.38|338.38|11
1726114190000|2024-09-12 04:09:50|340.59|338.59|340.65|338.65|340.66|338.66|340.59|338.59|10
1726114200000|2024-09-12 04:10:00|340.66|338.66|340.67|338.67|340.67|338.67|340.6|338.6|11
1726114210000|2024-09-12 04:10:10|340.66|338.66|340.83|338.83|340.83|338.83|340.66|338.66|9
1726114220000|2024-09-12 04:10:20|340.85|338.85|340.88|338.88|340.89|338.89|340.84|338.84|13
1726114230000|2024-09-12 04:10:30|340.86|338.86|340.78|338.78|340.87|338.87|340.72|338.72|15
1726114240000|2024-09-12 04:10:40|340.82|338.82|340.86|338.86|340.86|338.86|340.82|338.82|9
1726114250000|2024-09-12 04:10:50|340.92|338.92|340.91|338.91|340.96|338.96|340.91|338.91|9
1726114260000|2024-09-12 04:11:00|340.92|338.92|340.92|338.92|341|339|340.92|338.92|11
1726114270000|2024-09-12 04:11:10|340.93|338.93|340.96|338.96|340.96|338.96|340.93|338.93|4
1726114280000|2024-09-12 04:11:20|340.95|338.95|340.95|338.95|340.96|338.96|340.94|338.94|7
1726114290000|2024-09-12 04:11:30|340.96|338.96|341.06|339.06|341.06|339.06|340.96|338.96|17
1726114300000|2024-09-12 04:11:40|341.12|339.12|340.93|338.93|341.12|339.12|340.92|338.92|9
1726114310000|2024-09-12 04:11:50|340.94|338.94|340.79|338.79|340.94|338.94|340.77|338.77|19
1726114320000|2024-09-12 04:12:00|340.8|338.8|340.89|338.89|340.92|338.92|340.8|338.8|16
1726114330000|2024-09-12 04:12:10|340.9|338.9|340.82|338.82|340.9|338.9|340.78|338.78|15
1726114340000|2024-09-12 04:12:20|340.84|338.84|340.94|338.94|340.95|338.95|340.84|338.84|10
1726114350000|2024-09-12 04:12:30|340.95|338.95|340.9|338.9|340.95|338.95|340.88|338.88|12
1726114360000|2024-09-12 04:12:40|340.91|338.91|341.16|339.16|341.18|339.18|340.9|338.9|12
1726114370000|2024-09-12 04:12:50|341.17|339.17|340.88|338.88|341.17|339.17|340.88|338.88|14
1726114380000|2024-09-12 04:13:00|340.87|338.87|340.93|338.93|340.95|338.95|340.72|338.72|11
1726114390000|2024-09-12 04:13:10|340.94|338.94|341.02|339.02|341.02|339.02|340.93|338.93|13
1726114400000|2024-09-12 04:13:20|341.03|339.03|341.05|339.05|341.11|339.11|341.03|339.03|17
1726114410000|2024-09-12 04:13:30|341.04|339.04|341.01|339.01|341.04|339.04|340.96|338.96|15
1726114420000|2024-09-12 04:13:40|341|339|341.05|339.05|341.09|339.09|341|339|9
1726114430000|2024-09-12 04:13:50|341.04|339.04|340.88|338.88|341.04|339.04|340.87|338.87|10
1726114440000|2024-09-12 04:14:00|340.89|338.89|340.9|338.9|340.9|338.9|340.86|338.86|15
1726114450000|2024-09-12 04:14:10|340.89|338.89|340.89|338.89|340.89|338.89|340.87|338.87|6
1726114460000|2024-09-12 04:14:20|340.95|338.95|340.96|338.96|340.97|338.97|340.93|338.93|10
1726114470000|2024-09-12 04:14:30|340.95|338.95|340.92|338.92|340.95|338.95|340.92|338.92|7
1726114480000|2024-09-12 04:14:40|340.88|338.88|340.88|338.88|340.9|338.9|340.87|338.87|8
1726114490000|2024-09-12 04:14:50|340.9|338.9|340.9|338.9|340.91|338.91|340.87|338.87|13
1726114500000|2024-09-12 04:15:00|340.89|338.89|340.9|338.9|340.9|338.9|340.86|338.86|10
1726114510000|2024-09-12 04:15:10|340.89|338.89|340.77|338.77|340.9|338.9|340.77|338.77|7
1726114520000|2024-09-12 04:15:20|340.78|338.78|340.79|338.79|340.79|338.79|340.76|338.76|14
1726114530000|2024-09-12 04:15:30|340.8|338.8|340.67|338.67|340.8|338.8|340.67|338.67|16
1726114540000|2024-09-12 04:15:40|340.64|338.64|340.59|338.59|340.66|338.66|340.59|338.59|5
1726114550000|2024-09-12 04:15:50|340.58|338.58|340.59|338.59|340.6|338.6|340.58|338.58|7
1726114560000|2024-09-12 04:16:00|340.63|338.63|340.7|338.7|340.71|338.71|340.56|338.56|14
1726114570000|2024-09-12 04:16:10|340.75|338.75|340.83|338.83|340.83|338.83|340.75|338.75|6
1726114600000|2024-09-12 04:16:40|340.81|338.81|340.8|338.8|340.81|338.81|340.78|338.78|10
1726114610000|2024-09-12 04:16:50|340.79|338.79|340.78|338.78|340.8|338.8|340.78|338.78|8
1726114620000|2024-09-12 04:17:00|340.79|338.79|340.91|338.91|340.91|338.91|340.78|338.78|5
1726114630000|2024-09-12 04:17:10|340.92|338.92|340.93|338.93|340.95|338.95|340.92|338.92|5
1726114640000|2024-09-12 04:17:20|340.92|338.92|340.89|338.89|340.92|338.92|340.89|338.89|8
1726114650000|2024-09-12 04:17:30|340.9|338.9|340.99|338.99|341.05|339.05|340.89|338.89|17
1726114660000|2024-09-12 04:17:40|340.98|338.98|340.87|338.87|340.98|338.98|340.85|338.85|18
1726114670000|2024-09-12 04:17:50|340.86|338.86|340.86|338.86|340.89|338.89|340.86|338.86|12
1726114680000|2024-09-12 04:18:00|340.88|338.88|340.89|338.89|341.03|339.03|340.86|338.86|17
1726114690000|2024-09-12 04:18:10|340.88|338.88|340.85|338.85|340.88|338.88|340.85|338.85|15
1726114700000|2024-09-12 04:18:20|340.86|338.86|340.95|338.95|340.96|338.96|340.85|338.85|17
1726114710000|2024-09-12 04:18:30|340.96|338.96|340.98|338.98|340.98|338.98|340.95|338.95|11
1726114720000|2024-09-12 04:18:40|340.97|338.97|341|339|341.01|339.01|340.97|338.97|10
1726114730000|2024-09-12 04:18:50|340.99|338.99|340.96|338.96|341|339|340.95|338.95|9
1726114740000|2024-09-12 04:19:00|340.95|338.95|340.95|338.95|340.95|338.95|340.95|338.95|1
1726114750000|2024-09-12 04:19:10|340.94|338.94|340.9|338.9|340.94|338.94|340.88|338.88|5
1726114760000|2024-09-12 04:19:20|340.91|338.91|340.89|338.89|340.91|338.91|340.89|338.89|5
1726114780000|2024-09-12 04:19:40|340.91|338.91|340.99|338.99|341|339|340.91|338.91|8
1726114790000|2024-09-12 04:19:50|341|339|340.95|338.95|341.01|339.01|340.95|338.95|16
1726114800000|2024-09-12 04:20:00|340.96|338.96|340.94|338.94|340.97|338.97|340.94|338.94|14
1726114810000|2024-09-12 04:20:10|340.95|338.95|340.95|338.95|340.95|338.95|340.94|338.94|3
1726114820000|2024-09-12 04:20:20|340.89|338.89|340.89|338.89|340.89|338.89|340.89|338.89|1
1726114830000|2024-09-12 04:20:30|340.85|338.85|340.95|338.95|340.95|338.95|340.81|338.81|8
1726114840000|2024-09-12 04:20:40|340.99|338.99|341.01|339.01|341.01|339.01|340.99|338.99|3
1726114850000|2024-09-12 04:20:50|341.02|339.02|341.05|339.05|341.06|339.06|341.02|339.02|6
1726114860000|2024-09-12 04:21:00|341.04|339.04|341.02|339.02|341.04|339.04|340.96|338.96|10
1726114870000|2024-09-12 04:21:10|340.98|338.98|341|339|341.02|339.02|340.98|338.98|4
1726114880000|2024-09-12 04:21:20|341.02|339.02|341.01|339.01|341.03|339.03|341.01|339.01|10
1726114890000|2024-09-12 04:21:30|341.03|339.03|341.03|339.03|341.03|339.03|341.01|339.01|17
1726114900000|2024-09-12 04:21:40|341.02|339.02|340.8|338.8|341.02|339.02|340.8|338.8|7
1726114910000|2024-09-12 04:21:50|340.84|338.84|340.84|338.84|340.84|338.84|340.84|338.84|1
1726114920000|2024-09-12 04:22:00|340.89|338.89|340.95|338.95|340.95|338.95|340.89|338.89|4
1726114930000|2024-09-12 04:22:10|340.94|338.94|340.83|338.83|340.96|338.96|340.82|338.82|24
1726114940000|2024-09-12 04:22:20|340.82|338.82|340.81|338.81|340.83|338.83|340.8|338.8|10
1726114950000|2024-09-12 04:22:30|340.8|338.8|340.84|338.84|340.84|338.84|340.8|338.8|11
1726114970000|2024-09-12 04:22:50|340.82|338.82|340.81|338.81|340.82|338.82|340.79|338.79|13
1726114980000|2024-09-12 04:23:00|340.8|338.8|340.71|338.71|340.81|338.81|340.7|338.7|11
1726114990000|2024-09-12 04:23:10|340.7|338.7|340.71|338.71|340.73|338.73|340.69|338.69|14
1726115000000|2024-09-12 04:23:20|340.7|338.7|340.61|338.61|340.73|338.73|340.61|338.61|22
1726115010000|2024-09-12 04:23:30|340.62|338.62|340.61|338.61|340.63|338.63|340.6|338.6|9
1726115020000|2024-09-12 04:23:40|340.56|338.56|340.71|338.71|340.74|338.74|340.51|338.51|18
1726115030000|2024-09-12 04:23:50|340.68|338.68|340.69|338.69|340.72|338.72|340.68|338.68|10
1726115040000|2024-09-12 04:24:00|340.7|338.7|340.61|338.61|340.7|338.7|340.59|338.59|17
1726115050000|2024-09-12 04:24:10|340.57|338.57|340.61|338.61|340.63|338.63|340.57|338.57|10
1726115060000|2024-09-12 04:24:20|340.62|338.62|340.67|338.67|340.68|338.68|340.62|338.62|16
1726115070000|2024-09-12 04:24:30|340.68|338.68|340.56|338.56|340.68|338.68|340.55|338.55|9
1726115090000|2024-09-12 04:24:50|340.6|338.6|340.59|338.59|340.6|338.6|340.56|338.56|4
1726115100000|2024-09-12 04:25:00|340.56|338.56|340.54|338.54|340.56|338.56|340.54|338.54|2
1726115110000|2024-09-12 04:25:10|340.5|338.5|340.62|338.62|340.64|338.64|340.5|338.5|16
1726115120000|2024-09-12 04:25:20|340.61|338.61|340.69|338.69|340.73|338.73|340.6|338.6|18
1726115130000|2024-09-12 04:25:30|340.7|338.7|340.79|338.79|340.83|338.83|340.67|338.67|22
1726115140000|2024-09-12 04:25:40|340.8|338.8|340.82|338.82|340.82|338.82|340.79|338.79|20
1726115150000|2024-09-12 04:25:50|340.81|338.81|340.78|338.78|340.81|338.81|340.78|338.78|9
1726115160000|2024-09-12 04:26:00|340.77|338.77|340.81|338.81|340.81|338.81|340.68|338.68|19
1726115170000|2024-09-12 04:26:10|340.79|338.79|340.76|338.76|340.79|338.79|340.76|338.76|2
1726115180000|2024-09-12 04:26:20|340.75|338.75|340.75|338.75|340.77|338.77|340.74|338.74|20
1726115190000|2024-09-12 04:26:30|340.74|338.74|340.73|338.73|340.75|338.75|340.71|338.71|15
1726115200000|2024-09-12 04:26:40|340.74|338.74|340.75|338.75|340.75|338.75|340.74|338.74|2
1726115210000|2024-09-12 04:26:50|340.74|338.74|340.72|338.72|340.75|338.75|340.72|338.72|13
1726115220000|2024-09-12 04:27:00|340.73|338.73|340.71|338.71|340.73|338.73|340.71|338.71|12
1726115230000|2024-09-12 04:27:10|340.72|338.72|340.87|338.87|340.9|338.9|340.72|338.72|11
1726115240000|2024-09-12 04:27:20|340.86|338.86|340.86|338.86|340.87|338.87|340.84|338.84|14
1726115250000|2024-09-12 04:27:30|340.87|338.87|340.82|338.82|340.87|338.87|340.78|338.78|17
1726115260000|2024-09-12 04:27:40|340.83|338.83|340.81|338.81|340.83|338.83|340.81|338.81|17
1726115270000|2024-09-12 04:27:50|340.82|338.82|340.8|338.8|340.84|338.84|340.8|338.8|12
1726115280000|2024-09-12 04:28:00|340.76|338.76|340.81|338.81|340.81|338.81|340.76|338.76|5
1726115290000|2024-09-12 04:28:10|340.82|338.82|340.81|338.81|340.82|338.82|340.8|338.8|8
1726115300000|2024-09-12 04:28:20|340.8|338.8|340.78|338.78|340.82|338.82|340.78|338.78|9
1726115310000|2024-09-12 04:28:30|340.79|338.79|340.8|338.8|340.82|338.82|340.77|338.77|10
1726115320000|2024-09-12 04:28:40|340.79|338.79|340.8|338.8|340.8|338.8|340.79|338.79|2
1726115330000|2024-09-12 04:28:50|340.83|338.83|340.8|338.8|340.84|338.84|340.79|338.79|11
1726115340000|2024-09-12 04:29:00|340.81|338.81|340.82|338.82|340.82|338.82|340.8|338.8|5
1726115360000|2024-09-12 04:29:20|340.88|338.88|340.88|338.88|340.89|338.89|340.88|338.88|3
1726115370000|2024-09-12 04:29:30|340.87|338.87|340.84|338.84|340.87|338.87|340.83|338.83|6
1726115380000|2024-09-12 04:29:40|340.85|338.85|340.9|338.9|340.93|338.93|340.85|338.85|7
1726115390000|2024-09-12 04:29:50|340.89|338.89|340.91|338.91|340.92|338.92|340.89|338.89|7
1726115400000|2024-09-12 04:30:00|340.92|338.92|340.92|338.92|340.92|338.92|340.91|338.91|5
1726115410000|2024-09-12 04:30:10|340.93|338.93|340.92|338.92|341.05|339.05|340.9|338.9|14
1726115420000|2024-09-12 04:30:20|340.91|338.91|340.82|338.82|340.91|338.91|340.8|338.8|11
1726115430000|2024-09-12 04:30:30|340.81|338.81|340.84|338.84|340.84|338.84|340.71|338.71|16
1726115440000|2024-09-12 04:30:40|340.85|338.85|340.82|338.82|340.85|338.85|340.82|338.82|8
1726115450000|2024-09-12 04:30:50|340.83|338.83|340.83|338.83|340.85|338.85|340.82|338.82|8
1726115460000|2024-09-12 04:31:00|340.82|338.82|340.78|338.78|340.83|338.83|340.78|338.78|16
1726115470000|2024-09-12 04:31:10|340.8|338.8|340.7|338.7|340.82|338.82|340.7|338.7|11
1726115480000|2024-09-12 04:31:20|340.71|338.71|340.72|338.72|340.73|338.73|340.7|338.7|6
1726115490000|2024-09-12 04:31:30|340.76|338.76|340.76|338.76|340.76|338.76|340.74|338.74|6
1726115500000|2024-09-12 04:31:40|340.74|338.74|340.71|338.71|340.74|338.74|340.68|338.68|6
1726115510000|2024-09-12 04:31:50|340.7|338.7|340.69|338.69|340.7|338.7|340.67|338.67|10
1726115520000|2024-09-12 04:32:00|340.67|338.67|340.91|338.91|340.91|338.91|340.67|338.67|15
1726115530000|2024-09-12 04:32:10|340.93|338.93|340.88|338.88|340.93|338.93|340.87|338.87|12
1726115540000|2024-09-12 04:32:20|340.89|338.89|340.96|338.96|340.97|338.97|340.88|338.88|14
1726115550000|2024-09-12 04:32:30|340.95|338.95|340.9|338.9|340.95|338.95|340.89|338.89|13
1726115560000|2024-09-12 04:32:40|340.89|338.89|340.88|338.88|340.89|338.89|340.88|338.88|4
1726115570000|2024-09-12 04:32:50|340.89|338.89|340.88|338.88|340.91|338.91|340.88|338.88|7
1726115580000|2024-09-12 04:33:00|340.89|338.89|340.88|338.88|340.91|338.91|340.88|338.88|6
1726115590000|2024-09-12 04:33:10|340.86|338.86|340.8|338.8|340.86|338.86|340.78|338.78|5
1726115610000|2024-09-12 04:33:30|340.82|338.82|340.74|338.74|340.82|338.82|340.74|338.74|7
1726115620000|2024-09-12 04:33:40|340.73|338.73|340.78|338.78|340.78|338.78|340.73|338.73|8
1726115630000|2024-09-12 04:33:50|340.79|338.79|340.77|338.77|340.79|338.79|340.76|338.76|6
1726115640000|2024-09-12 04:34:00|340.76|338.76|340.77|338.77|340.77|338.77|340.75|338.75|12
1726115650000|2024-09-12 04:34:10|340.76|338.76|340.7|338.7|340.76|338.76|340.68|338.68|11
1726115660000|2024-09-12 04:34:20|340.66|338.66|340.65|338.65|340.68|338.68|340.64|338.64|8
1726115670000|2024-09-12 04:34:30|340.64|338.64|340.6|338.6|340.67|338.67|340.6|338.6|7
1726115680000|2024-09-12 04:34:40|340.61|338.61|340.59|338.59|340.61|338.61|340.59|338.59|5
1726115690000|2024-09-12 04:34:50|340.6|338.6|340.59|338.59|340.63|338.63|340.59|338.59|8
1726115700000|2024-09-12 04:35:00|340.58|338.58|340.47|338.47|340.59|338.59|340.47|338.47|12
1726115710000|2024-09-12 04:35:10|340.48|338.48|340.54|338.54|340.56|338.56|340.48|338.48|15
1726115720000|2024-09-12 04:35:20|340.55|338.55|340.54|338.54|340.55|338.55|340.54|338.54|14
1726115730000|2024-09-12 04:35:30|340.52|338.52|340.48|338.48|340.52|338.52|340.48|338.48|10
1726115740000|2024-09-12 04:35:40|340.47|338.47|340.51|338.51|340.52|338.52|340.35|338.35|21
1726115750000|2024-09-12 04:35:50|340.5|338.5|340.52|338.52|340.52|338.52|340.5|338.5|8
1726115760000|2024-09-12 04:36:00|340.51|338.51|340.69|338.69|340.69|338.69|340.5|338.5|17
1726115770000|2024-09-12 04:36:10|340.68|338.68|340.6|338.6|340.68|338.68|340.6|338.6|14
1726115780000|2024-09-12 04:36:20|340.57|338.57|340.48|338.48|340.59|338.59|340.47|338.47|18
1726115790000|2024-09-12 04:36:30|340.51|338.51|340.47|338.47|340.52|338.52|340.46|338.46|17
1726115800000|2024-09-12 04:36:40|340.46|338.46|340.46|338.46|340.49|338.49|340.46|338.46|11
1726115810000|2024-09-12 04:36:50|340.44|338.44|340.45|338.45|340.47|338.47|340.44|338.44|9
1726115820000|2024-09-12 04:37:00|340.46|338.46|340.49|338.49|340.52|338.52|340.36|338.36|22
1726115830000|2024-09-12 04:37:10|340.48|338.48|340.5|338.5|340.52|338.52|340.48|338.48|9
1726115840000|2024-09-12 04:37:20|340.51|338.51|340.44|338.44|340.52|338.52|340.43|338.43|12
1726115850000|2024-09-12 04:37:30|340.4|338.4|340.38|338.38|340.41|338.41|340.38|338.38|16
1726115860000|2024-09-12 04:37:40|340.39|338.39|340.29|338.29|340.39|338.39|340.29|338.29|11
1726115870000|2024-09-12 04:37:50|340.28|338.28|340.27|338.27|340.28|338.28|340.26|338.26|3
1726115880000|2024-09-12 04:38:00|340.31|338.31|340.3|338.3|340.31|338.31|340.3|338.3|2
1726115890000|2024-09-12 04:38:10|340.28|338.28|340.3|338.3|340.31|338.31|340.23|338.23|20
1726115900000|2024-09-12 04:38:20|340.29|338.29|340.27|338.27|340.29|338.29|340.27|338.27|6
1726115910000|2024-09-12 04:38:30|340.24|338.24|340.25|338.25|340.25|338.25|340.17|338.17|16
1726115920000|2024-09-12 04:38:40|340.24|338.24|340.18|338.18|340.25|338.25|340.18|338.18|9
1726115930000|2024-09-12 04:38:50|340.17|338.17|340.18|338.18|340.19|338.19|340.17|338.17|7
1726115940000|2024-09-12 04:39:00|340.17|338.17|340.17|338.17|340.18|338.18|340.17|338.17|9
1726115950000|2024-09-12 04:39:10|340.18|338.18|340.28|338.28|340.28|338.28|340.16|338.16|7
1726115960000|2024-09-12 04:39:20|340.26|338.26|340.25|338.25|340.26|338.26|340.23|338.23|9
1726115970000|2024-09-12 04:39:30|340.24|338.24|340.2|338.2|340.24|338.24|340.16|338.16|12
1726115980000|2024-09-12 04:39:40|340.21|338.21|340.2|338.2|340.21|338.21|340.2|338.2|6
1726115990000|2024-09-12 04:39:50|340.21|338.21|340.19|338.19|340.21|338.21|340.19|338.19|15
1726116000000|2024-09-12 04:40:00|340.21|338.21|340.17|338.17|340.21|338.21|340.17|338.17|9
1726116010000|2024-09-12 04:40:10|340.18|338.18|340.33|338.33|340.35|338.35|340.07|338.07|20
1726116020000|2024-09-12 04:40:20|340.32|338.32|340.42|338.42|340.43|338.43|340.32|338.32|9
1726116030000|2024-09-12 04:40:30|340.43|338.43|340.49|338.49|340.5|338.5|340.43|338.43|7
1726116040000|2024-09-12 04:40:40|340.47|338.47|340.45|338.45|340.49|338.49|340.44|338.44|8
1726116050000|2024-09-12 04:40:50|340.44|338.44|340.44|338.44|340.44|338.44|340.43|338.43|5
1726116060000|2024-09-12 04:41:00|340.49|338.49|340.59|338.59|340.59|338.59|340.49|338.49|11
1726116070000|2024-09-12 04:41:10|340.58|338.58|340.69|338.69|340.69|338.69|340.58|338.58|8
1726116080000|2024-09-12 04:41:20|340.71|338.71|340.68|338.68|340.71|338.71|340.68|338.68|8
1726116090000|2024-09-12 04:41:30|340.69|338.69|340.65|338.65|340.69|338.69|340.65|338.65|19
1726116100000|2024-09-12 04:41:40|340.64|338.64|340.62|338.62|340.64|338.64|340.59|338.59|5
1726116110000|2024-09-12 04:41:50|340.63|338.63|340.57|338.57|340.63|338.63|340.56|338.56|12
1726116120000|2024-09-12 04:42:00|340.58|338.58|340.56|338.56|340.61|338.61|340.56|338.56|10
1726116130000|2024-09-12 04:42:10|340.57|338.57|340.57|338.57|340.58|338.58|340.55|338.55|9
1726116170000|2024-09-12 04:42:50|340.6|338.6|340.59|338.59|340.6|338.6|340.59|338.59|2
1726116190000|2024-09-12 04:43:10|340.63|338.63|340.61|338.61|340.63|338.63|340.6|338.6|12
1726116200000|2024-09-12 04:43:20|340.64|338.64|340.71|338.71|340.77|338.77|340.64|338.64|10
1726116210000|2024-09-12 04:43:30|340.7|338.7|340.72|338.72|340.72|338.72|340.69|338.69|7
1726116220000|2024-09-12 04:43:40|340.74|338.74|340.86|338.86|340.86|338.86|340.73|338.73|12
1726116230000|2024-09-12 04:43:50|340.83|338.83|340.84|338.84|340.84|338.84|340.83|338.83|2
1726116240000|2024-09-12 04:44:00|340.83|338.83|340.82|338.82|340.84|338.84|340.81|338.81|8
1726116250000|2024-09-12 04:44:10|340.83|338.83|340.84|338.84|340.84|338.84|340.82|338.82|13
1726116260000|2024-09-12 04:44:20|340.82|338.82|340.92|338.92|340.92|338.92|340.82|338.82|7
1726116300000|2024-09-12 04:45:00|340.81|338.81|340.72|338.72|340.81|338.81|340.71|338.71|4
1726116350000|2024-09-12 04:45:50|340.68|338.68|340.69|338.69|340.71|338.71|340.68|338.68|4
1726116370000|2024-09-12 04:46:10|340.65|338.65|340.6|338.6|340.65|338.65|340.58|338.58|8
1726116380000|2024-09-12 04:46:20|340.56|338.56|340.57|338.57|340.57|338.57|340.56|338.56|2
1726116390000|2024-09-12 04:46:30|340.54|338.54|340.54|338.54|340.54|338.54|340.54|338.54|1
1726116410000|2024-09-12 04:46:50|340.5|338.5|340.32|338.32|340.5|338.5|340.28|338.28|8
1726116420000|2024-09-12 04:47:00|340.33|338.33|340.33|338.33|340.33|338.33|340.33|338.33|1
1726116430000|2024-09-12 04:47:10|340.29|338.29|340.09|338.09|340.29|338.29|340.09|338.09|11
1726116450000|2024-09-12 04:47:30|340.04|338.04|339.98|337.98|340.04|338.04|339.97|337.97|5
1726116460000|2024-09-12 04:47:40|339.96|337.96|339.98|337.98|339.98|337.98|339.95|337.95|4
1726116480000|2024-09-12 04:48:00|340.03|338.03|340.03|338.03|340.05|338.05|340.03|338.03|7
1726116490000|2024-09-12 04:48:10|340|338|339.99|337.99|340.03|338.03|339.96|337.96|10
1726116500000|2024-09-12 04:48:20|339.95|337.95|339.96|337.96|339.96|337.96|339.95|337.95|2
1726116510000|2024-09-12 04:48:30|339.97|337.97|340.22|338.22|340.22|338.22|339.97|337.97|16
1726116530000|2024-09-12 04:48:50|340.24|338.24|340.21|338.21|340.26|338.26|340.19|338.19|10
1726116540000|2024-09-12 04:49:00|340.19|338.19|340.09|338.09|340.2|338.2|340.09|338.09|5
1726116550000|2024-09-12 04:49:10|340.11|338.11|340.11|338.11|340.11|338.11|340.11|338.11|1
1726116560000|2024-09-12 04:49:20|340.05|338.05|340|338|340.05|338.05|340|338|12
1726116570000|2024-09-12 04:49:30|339.97|337.97|340.03|338.03|340.03|338.03|339.97|337.97|6
1726116580000|2024-09-12 04:49:40|339.99|337.99|339.76|337.76|339.99|337.99|339.76|337.76|15
1726116590000|2024-09-12 04:49:50|339.72|337.72|339.78|337.78|339.78|337.78|339.72|337.72|7
1726116600000|2024-09-12 04:50:00|339.73|337.73|339.86|337.86|339.88|337.88|339.72|337.72|18
1726116610000|2024-09-12 04:50:10|339.83|337.83|339.95|337.95|339.95|337.95|339.82|337.82|14
1726116620000|2024-09-12 04:50:20|339.96|337.96|340.02|338.02|340.02|338.02|339.96|337.96|7
1726116630000|2024-09-12 04:50:30|340.05|338.05|340.07|338.07|340.08|338.08|340.05|338.05|11
1726116640000|2024-09-12 04:50:40|340.06|338.06|340.08|338.08|340.08|338.08|340.06|338.06|2
1726116650000|2024-09-12 04:50:50|340.05|338.05|340.08|338.08|340.08|338.08|340.04|338.04|7
1726116660000|2024-09-12 04:51:00|340.07|338.07|340.06|338.06|340.09|338.09|340.06|338.06|5
1726116670000|2024-09-12 04:51:10|340.01|338.01|339.94|337.94|340.02|338.02|339.92|337.92|7
1726116680000|2024-09-12 04:51:20|339.91|337.91|339.92|337.92|339.92|337.92|339.91|337.91|2
1726116690000|2024-09-12 04:51:30|339.87|337.87|339.71|337.71|339.87|337.87|339.69|337.69|6
1726116700000|2024-09-12 04:51:40|339.67|337.67|339.68|337.68|339.68|337.68|339.67|337.67|2
1726116710000|2024-09-12 04:51:50|339.67|337.67|339.61|337.61|339.68|337.68|339.61|337.61|9
1726116720000|2024-09-12 04:52:00|339.41|337.41|339.79|337.79|339.79|337.79|339.36|337.36|19
1726116730000|2024-09-12 04:52:10|339.78|337.78|339.77|337.77|339.78|337.78|339.69|337.69|20
1726116740000|2024-09-12 04:52:20|339.78|337.78|339.62|337.62|339.78|337.78|339.61|337.61|6
1726116750000|2024-09-12 04:52:30|339.61|337.61|339.62|337.62|339.62|337.62|339.61|337.61|4
1726116760000|2024-09-12 04:52:40|339.65|337.65|339.61|337.61|339.65|337.65|339.61|337.61|2
1726116770000|2024-09-12 04:52:50|339.65|337.65|339.67|337.67|339.73|337.73|339.65|337.65|13
1726116780000|2024-09-12 04:53:00|339.62|337.62|339.58|337.58|339.64|337.64|339.58|337.58|15
1726116790000|2024-09-12 04:53:10|339.57|337.57|339.52|337.52|339.57|337.57|339.49|337.49|10
1726116800000|2024-09-12 04:53:20|339.51|337.51|339.57|337.57|339.57|337.57|339.51|337.51|14
1726116820000|2024-09-12 04:53:40|339.62|337.62|339.62|337.62|339.62|337.62|339.62|337.62|1
1726116830000|2024-09-12 04:53:50|339.68|337.68|339.78|337.78|339.78|337.78|339.68|337.68|8
1726116840000|2024-09-12 04:54:00|339.76|337.76|339.69|337.69|339.77|337.77|339.68|337.68|9
1726116850000|2024-09-12 04:54:10|339.68|337.68|339.68|337.68|339.69|337.69|339.68|337.68|11
1726116860000|2024-09-12 04:54:20|339.69|337.69|339.69|337.69|339.69|337.69|339.68|337.68|9
1726116870000|2024-09-12 04:54:30|339.68|337.68|339.67|337.67|339.69|337.69|339.66|337.66|14
1726116880000|2024-09-12 04:54:40|339.65|337.65|339.63|337.63|339.65|337.65|339.62|337.62|10
1726116890000|2024-09-12 04:54:50|339.64|337.64|339.65|337.65|339.65|337.65|339.62|337.62|8
1726116900000|2024-09-12 04:55:00|339.64|337.64|339.79|337.79|339.81|337.81|339.64|337.64|11
1726116910000|2024-09-12 04:55:10|339.8|337.8|339.81|337.81|339.81|337.81|339.79|337.79|4
1726116920000|2024-09-12 04:55:20|339.85|337.85|339.9|337.9|339.92|337.92|339.85|337.85|10
1726116930000|2024-09-12 04:55:30|339.91|337.91|339.97|337.97|339.99|337.99|339.89|337.89|14
1726116940000|2024-09-12 04:55:40|339.98|337.98|340.1|338.1|340.1|338.1|339.97|337.97|14
1726116950000|2024-09-12 04:55:50|340.09|338.09|340|338|340.1|338.1|340|338|12
1726116960000|2024-09-12 04:56:00|339.99|337.99|340|338|340|338|339.87|337.87|16
1726116970000|2024-09-12 04:56:10|340.01|338.01|340.13|338.13|340.26|338.26|340.01|338.01|19
1726116980000|2024-09-12 04:56:20|340.09|338.09|340.08|338.08|340.1|338.1|340.06|338.06|8
1726116990000|2024-09-12 04:56:30|340.07|338.07|340.09|338.09|340.1|338.1|340.07|338.07|10
1726117000000|2024-09-12 04:56:40|340.08|338.08|340.07|338.07|340.09|338.09|340.07|338.07|10
1726117010000|2024-09-12 04:56:50|340.08|338.08|340.08|338.08|340.08|338.08|340.07|338.07|3
1726117020000|2024-09-12 04:57:00|340.07|338.07|340.06|338.06|340.08|338.08|340.04|338.04|12
1726117030000|2024-09-12 04:57:10|340.07|338.07|340.06|338.06|340.08|338.08|340.06|338.06|12
1726117040000|2024-09-12 04:57:20|340.07|338.07|340.07|338.07|340.08|338.08|340.07|338.07|3
1726117050000|2024-09-12 04:57:30|340.06|338.06|340.08|338.08|340.08|338.08|340.05|338.05|8
1726117060000|2024-09-12 04:57:40|340.05|338.05|340.06|338.06|340.06|338.06|340.05|338.05|2
1726117070000|2024-09-12 04:57:50|340.05|338.05|340.06|338.06|340.06|338.06|340.05|338.05|4
1726117080000|2024-09-12 04:58:00|340.1|338.1|340.07|338.07|340.1|338.1|340.06|338.06|8
1726117090000|2024-09-12 04:58:10|340.11|338.11|340.07|338.07|340.13|338.13|340.07|338.07|14
1726117100000|2024-09-12 04:58:20|340.08|338.08|340.07|338.07|340.08|338.08|340.07|338.07|4
1726117110000|2024-09-12 04:58:30|340.08|338.08|340.08|338.08|340.08|338.08|340.07|338.07|7
1726117120000|2024-09-12 04:58:40|340.09|338.09|340.07|338.07|340.09|338.09|340.07|338.07|7
1726117130000|2024-09-12 04:58:50|340.08|338.08|340.08|338.08|340.08|338.08|340.07|338.07|11
1726117140000|2024-09-12 04:59:00|340.09|338.09|340.06|338.06|340.09|338.09|340.06|338.06|5
1726117150000|2024-09-12 04:59:10|340.07|338.07|340.07|338.07|340.08|338.08|340.06|338.06|10
1726117160000|2024-09-12 04:59:20|340.06|338.06|339.95|337.95|340.06|338.06|339.95|337.95|12
1726117170000|2024-09-12 04:59:30|339.88|337.88|339.91|337.91|339.91|337.91|339.85|337.85|14
1726117180000|2024-09-12 04:59:40|339.92|337.92|339.96|337.96|339.98|337.98|339.92|337.92|5
1726117190000|2024-09-12 04:59:50|339.95|337.95|339.95|337.95|339.96|337.96|339.94|337.94|7
1726117200000|2024-09-12 05:00:00|339.94|337.94|339.9|337.9|340.02|338.02|339.85|337.85|15
1726117210000|2024-09-12 05:00:10|339.89|337.89|339.89|337.89|339.91|337.91|339.88|337.88|22
1726117220000|2024-09-12 05:00:20|339.9|337.9|339.86|337.86|339.9|337.9|339.86|337.86|10
1726117230000|2024-09-12 05:00:30|339.85|337.85|339.78|337.78|339.85|337.85|339.72|337.72|11
1726117240000|2024-09-12 05:00:40|339.79|337.79|339.78|337.78|339.79|337.79|339.75|337.75|15
1726117250000|2024-09-12 05:00:50|339.77|337.77|339.8|337.8|339.8|337.8|339.75|337.75|11
1726117260000|2024-09-12 05:01:00|339.76|337.76|339.75|337.75|339.76|337.76|339.75|337.75|2
1726117270000|2024-09-12 05:01:10|339.7|337.7|339.69|337.69|339.7|337.7|339.66|337.66|15
1726117280000|2024-09-12 05:01:20|339.7|337.7|339.78|337.78|339.8|337.8|339.69|337.69|13
1726117290000|2024-09-12 05:01:30|339.79|337.79|339.79|337.79|339.79|337.79|339.79|337.79|1
1726117300000|2024-09-12 05:01:40|339.74|337.74|339.72|337.72|339.74|337.74|339.72|337.72|7
1726117310000|2024-09-12 05:01:50|339.73|337.73|339.79|337.79|339.82|337.82|339.73|337.73|10
1726117320000|2024-09-12 05:02:00|339.8|337.8|339.67|337.67|339.81|337.81|339.65|337.65|19
1726117330000|2024-09-12 05:02:10|339.69|337.69|339.69|337.69|339.69|337.69|339.68|337.68|15
1726117340000|2024-09-12 05:02:20|339.7|337.7|339.7|337.7|339.7|337.7|339.7|337.7|1
1726117350000|2024-09-12 05:02:30|339.67|337.67|339.67|337.67|339.68|337.68|339.66|337.66|11
1726117360000|2024-09-12 05:02:40|339.69|337.69|339.65|337.65|339.69|337.69|339.65|337.65|11
1726117370000|2024-09-12 05:02:50|339.66|337.66|339.77|337.77|339.77|337.77|339.66|337.66|8
1726117380000|2024-09-12 05:03:00|339.76|337.76|339.73|337.73|339.76|337.76|339.71|337.71|5
1726117390000|2024-09-12 05:03:10|339.71|337.71|339.7|337.7|339.71|337.71|339.67|337.67|11
1726117400000|2024-09-12 05:03:20|339.71|337.71|339.6|337.6|339.71|337.71|339.6|337.6|17
1726117410000|2024-09-12 05:03:30|339.58|337.58|339.58|337.58|339.6|337.6|339.56|337.56|6
1726117420000|2024-09-12 05:03:40|339.59|337.59|339.58|337.58|339.59|337.59|339.57|337.57|11
1726117430000|2024-09-12 05:03:50|339.59|337.59|339.59|337.59|339.59|337.59|339.58|337.58|15
1726117440000|2024-09-12 05:04:00|339.58|337.58|339.59|337.59|339.63|337.63|339.58|337.58|14
1726117450000|2024-09-12 05:04:10|339.58|337.58|339.68|337.68|339.7|337.7|339.58|337.58|15
1726117460000|2024-09-12 05:04:20|339.67|337.67|339.69|337.69|339.7|337.7|339.66|337.66|6
1726117470000|2024-09-12 05:04:30|339.68|337.68|339.65|337.65|339.68|337.68|339.65|337.65|15
1726117480000|2024-09-12 05:04:40|339.66|337.66|339.65|337.65|339.66|337.66|339.64|337.64|12
1726117490000|2024-09-12 05:04:50|339.64|337.64|339.55|337.55|339.65|337.65|339.54|337.54|12
1726117500000|2024-09-12 05:05:00|339.56|337.56|339.56|337.56|339.6|337.6|339.55|337.55|10
1726117510000|2024-09-12 05:05:10|339.55|337.55|339.55|337.55|339.56|337.56|339.55|337.55|7
1726117520000|2024-09-12 05:05:20|339.56|337.56|339.53|337.53|339.57|337.57|339.45|337.45|22
1726117530000|2024-09-12 05:05:30|339.56|337.56|339.56|337.56|339.58|337.58|339.56|337.56|6
1726117540000|2024-09-12 05:05:40|339.55|337.55|339.36|337.36|339.55|337.55|339.36|337.36|13
1726117550000|2024-09-12 05:05:50|339.37|337.37|339.27|337.27|339.37|337.37|339.26|337.26|8
1726117560000|2024-09-12 05:06:00|339.28|337.28|339.46|337.46|339.46|337.46|339.28|337.28|11
1726117570000|2024-09-12 05:06:10|339.45|337.45|339.35|337.35|339.46|337.46|339.35|337.35|12
1726117580000|2024-09-12 05:06:20|339.36|337.36|339.36|337.36|339.37|337.37|339.33|337.33|10
1726117590000|2024-09-12 05:06:30|339.37|337.37|339.65|337.65|339.65|337.65|339.37|337.37|11
1726117610000|2024-09-12 05:06:50|339.64|337.64|339.57|337.57|339.64|337.64|339.57|337.57|2
1726117620000|2024-09-12 05:07:00|339.58|337.58|339.51|337.51|339.59|337.59|339.51|337.51|15
1726117630000|2024-09-12 05:07:10|339.5|337.5|339.55|337.55|339.55|337.55|339.5|337.5|6
1726117640000|2024-09-12 05:07:20|339.59|337.59|339.56|337.56|339.59|337.59|339.56|337.56|3
1726117650000|2024-09-12 05:07:30|339.55|337.55|339.56|337.56|339.56|337.56|339.55|337.55|4
1726117660000|2024-09-12 05:07:40|339.55|337.55|339.55|337.55|339.57|337.57|339.55|337.55|16
1726117670000|2024-09-12 05:07:50|339.56|337.56|339.57|337.57|339.57|337.57|339.55|337.55|10
1726117680000|2024-09-12 05:08:00|339.56|337.56|339.59|337.59|339.59|337.59|339.56|337.56|13
1726117690000|2024-09-12 05:08:10|339.57|337.57|339.56|337.56|339.57|337.57|339.56|337.56|14
1726117700000|2024-09-12 05:08:20|339.57|337.57|339.45|337.45|339.57|337.57|339.43|337.43|12
1726117710000|2024-09-12 05:08:30|339.44|337.44|339.27|337.27|339.45|337.45|339.27|337.27|13
1726117720000|2024-09-12 05:08:40|339.28|337.28|339.27|337.27|339.33|337.33|339.27|337.27|13
1726117730000|2024-09-12 05:08:50|339.29|337.29|339.29|337.29|339.29|337.29|339.24|337.24|8
1726117740000|2024-09-12 05:09:00|339.33|337.33|339.45|337.45|339.45|337.45|339.31|337.31|7
1726117750000|2024-09-12 05:09:10|339.43|337.43|339.5|337.5|339.5|337.5|339.4|337.4|8
1726117760000|2024-09-12 05:09:20|339.52|337.52|339.62|337.62|339.62|337.62|339.52|337.52|11
1726117770000|2024-09-12 05:09:30|339.61|337.61|339.71|337.71|339.71|337.71|339.61|337.61|8
1726117780000|2024-09-12 05:09:40|339.72|337.72|339.77|337.77|339.78|337.78|339.71|337.71|13
1726117790000|2024-09-12 05:09:50|339.76|337.76|339.78|337.78|339.78|337.78|339.76|337.76|7
1726117800000|2024-09-12 05:10:00|339.74|337.74|339.73|337.73|339.74|337.74|339.7|337.7|4
1726117810000|2024-09-12 05:10:10|339.75|337.75|339.88|337.88|339.88|337.88|339.75|337.75|7
1726117820000|2024-09-12 05:10:20|339.89|337.89|339.88|337.88|339.89|337.89|339.88|337.88|2
1726117830000|2024-09-12 05:10:30|339.87|337.87|339.8|337.8|339.87|337.87|339.77|337.77|10
1726117860000|2024-09-12 05:11:00|339.77|337.77|339.76|337.76|339.77|337.77|339.74|337.74|4
1726117870000|2024-09-12 05:11:10|339.77|337.77|339.88|337.88|339.88|337.88|339.77|337.77|3
1726117880000|2024-09-12 05:11:20|339.92|337.92|339.88|337.88|339.92|337.92|339.85|337.85|9
1726117890000|2024-09-12 05:11:30|339.85|337.85|339.84|337.84|339.88|337.88|339.84|337.84|6
1726117900000|2024-09-12 05:11:40|339.86|337.86|339.86|337.86|339.86|337.86|339.86|337.86|1
1726117920000|2024-09-12 05:12:00|339.81|337.81|339.73|337.73|339.81|337.81|339.73|337.73|5
1726117930000|2024-09-12 05:12:10|339.68|337.68|339.67|337.67|339.7|337.7|339.66|337.66|10
1726117940000|2024-09-12 05:12:20|339.68|337.68|339.67|337.67|339.68|337.68|339.67|337.67|2
1726117950000|2024-09-12 05:12:30|339.7|337.7|339.77|337.77|339.78|337.78|339.7|337.7|7
1726117960000|2024-09-12 05:12:40|339.8|337.8|339.79|337.79|339.81|337.81|339.77|337.77|10
1726117970000|2024-09-12 05:12:50|339.76|337.76|339.76|337.76|339.77|337.77|339.76|337.76|3
1726117980000|2024-09-12 05:13:00|339.77|337.77|339.78|337.78|339.78|337.78|339.77|337.77|2
1726118010000|2024-09-12 05:13:30|339.83|337.83|339.84|337.84|339.84|337.84|339.83|337.83|2
1726118020000|2024-09-12 05:13:40|339.86|337.86|340.07|338.07|340.07|338.07|339.86|337.86|6
1726118030000|2024-09-12 05:13:50|340.06|338.06|340.09|338.09|340.09|338.09|340.06|338.06|2
1726118040000|2024-09-12 05:14:00|340.11|338.11|339.99|337.99|340.17|338.17|339.99|337.99|12
1726118050000|2024-09-12 05:14:10|340|338|339.82|337.82|340|338|339.81|337.81|6
1726118060000|2024-09-12 05:14:20|339.78|337.78|339.79|337.79|339.79|337.79|339.78|337.78|2
1726118080000|2024-09-12 05:14:40|339.77|337.77|339.79|337.79|339.79|337.79|339.77|337.77|3
1726118090000|2024-09-12 05:14:50|339.76|337.76|339.79|337.79|339.79|337.79|339.76|337.76|3
1726118100000|2024-09-12 05:15:00|339.77|337.77|339.79|337.79|339.79|337.79|339.77|337.77|2
1726118160000|2024-09-12 05:16:00|339.89|337.89|339.9|337.9|339.91|337.91|339.89|337.89|4
1726118170000|2024-09-12 05:16:10|339.88|337.88|339.9|337.9|339.9|337.9|339.86|337.86|9
1726118180000|2024-09-12 05:16:20|339.96|337.96|340.02|338.02|340.03|338.03|339.96|337.96|6
1726118190000|2024-09-12 05:16:30|340.03|338.03|340.04|338.04|340.04|338.04|340.02|338.02|5
1726118200000|2024-09-12 05:16:40|340.09|338.09|340.17|338.17|340.18|338.18|340.09|338.09|10
1726118210000|2024-09-12 05:16:50|340.14|338.14|340.17|338.17|340.17|338.17|340.14|338.14|6
1726118220000|2024-09-12 05:17:00|340.15|338.15|340.05|338.05|340.16|338.16|340|338|14
1726118260000|2024-09-12 05:17:40|340.03|338.03|339.99|337.99|340.03|338.03|339.96|337.96|8
1726118270000|2024-09-12 05:17:50|340.05|338.05|340.03|338.03|340.06|338.06|340.02|338.02|10
1726118280000|2024-09-12 05:18:00|339.99|337.99|339.95|337.95|340.01|338.01|339.95|337.95|12
1726118290000|2024-09-12 05:18:10|339.96|337.96|339.95|337.95|339.96|337.96|339.95|337.95|6
1726118300000|2024-09-12 05:18:20|339.96|337.96|339.96|337.96|339.96|337.96|339.95|337.95|3
1726118310000|2024-09-12 05:18:30|339.95|337.95|339.95|337.95|339.95|337.95|339.94|337.94|5
1726118320000|2024-09-12 05:18:40|339.94|337.94|339.95|337.95|339.95|337.95|339.94|337.94|12
1726118330000|2024-09-12 05:18:50|339.94|337.94|339.94|337.94|339.95|337.95|339.94|337.94|3
1726118340000|2024-09-12 05:19:00|339.93|337.93|339.84|337.84|339.93|337.93|339.84|337.84|15
1726118350000|2024-09-12 05:19:10|339.83|337.83|339.69|337.69|339.83|337.83|339.68|337.68|6
1726118360000|2024-09-12 05:19:20|339.67|337.67|339.66|337.66|339.68|337.68|339.63|337.63|7
1726118370000|2024-09-12 05:19:30|339.67|337.67|339.66|337.66|339.67|337.67|339.65|337.65|4
1726118380000|2024-09-12 05:19:40|339.67|337.67|339.67|337.67|339.67|337.67|339.67|337.67|1
1726118390000|2024-09-12 05:19:50|339.65|337.65|339.67|337.67|339.67|337.67|339.65|337.65|5
1726118400000|2024-09-12 05:20:00|339.74|337.74|339.8|337.8|339.8|337.8|339.74|337.74|4
1726118410000|2024-09-12 05:20:10|339.78|337.78|339.68|337.68|339.78|337.78|339.68|337.68|9
1726118420000|2024-09-12 05:20:20|339.7|337.7|339.74|337.74|339.78|337.78|339.7|337.7|5
1726118430000|2024-09-12 05:20:30|339.75|337.75|339.74|337.74|339.75|337.75|339.74|337.74|10
1726118440000|2024-09-12 05:20:40|339.75|337.75|339.75|337.75|339.75|337.75|339.74|337.74|3
1726118460000|2024-09-12 05:21:00|339.8|337.8|339.95|337.95|339.96|337.96|339.8|337.8|11
1726118470000|2024-09-12 05:21:10|339.92|337.92|339.8|337.8|339.93|337.93|339.79|337.79|10
1726118480000|2024-09-12 05:21:20|339.79|337.79|339.79|337.79|339.81|337.81|339.78|337.78|10
1726118490000|2024-09-12 05:21:30|339.78|337.78|339.78|337.78|339.8|337.8|339.78|337.78|12
1726118500000|2024-09-12 05:21:40|339.79|337.79|339.79|337.79|339.79|337.79|339.78|337.78|7
1726118510000|2024-09-12 05:21:50|339.78|337.78|339.78|337.78|339.78|337.78|339.77|337.77|7
1726118520000|2024-09-12 05:22:00|339.79|337.79|339.79|337.79|339.79|337.79|339.77|337.77|8
1726118530000|2024-09-12 05:22:10|339.76|337.76|339.67|337.67|339.76|337.76|339.67|337.67|11
1726118570000|2024-09-12 05:22:50|339.66|337.66|339.66|337.66|339.66|337.66|339.66|337.66|1
1726118580000|2024-09-12 05:23:00|339.67|337.67|339.68|337.68|339.69|337.69|339.67|337.67|6
1726118590000|2024-09-12 05:23:10|339.69|337.69|339.68|337.68|339.69|337.69|339.68|337.68|12
1726118600000|2024-09-12 05:23:20|339.69|337.69|339.69|337.69|339.69|337.69|339.69|337.69|1
1726118610000|2024-09-12 05:23:30|339.75|337.75|339.75|337.75|339.75|337.75|339.75|337.75|1
1726118620000|2024-09-12 05:23:40|339.73|337.73|339.77|337.77|339.77|337.77|339.73|337.73|14
1726118630000|2024-09-12 05:23:50|339.74|337.74|339.72|337.72|339.75|337.75|339.72|337.72|11
1726118640000|2024-09-12 05:24:00|339.73|337.73|339.69|337.69|339.73|337.73|339.68|337.68|6
1726118650000|2024-09-12 05:24:10|339.68|337.68|339.68|337.68|339.69|337.69|339.68|337.68|3
1726118660000|2024-09-12 05:24:20|339.69|337.69|339.69|337.69|339.7|337.7|339.69|337.69|5
1726118670000|2024-09-12 05:24:30|339.68|337.68|339.72|337.72|339.74|337.74|339.67|337.67|6
1726118680000|2024-09-12 05:24:40|339.73|337.73|339.71|337.71|339.73|337.73|339.7|337.7|13
1726118690000|2024-09-12 05:24:50|339.72|337.72|339.68|337.68|339.72|337.72|339.68|337.68|9
1726118700000|2024-09-12 05:25:00|339.74|337.74|339.92|337.92|339.92|337.92|339.74|337.74|4
1726118710000|2024-09-12 05:25:10|339.95|337.95|340|338|340|338|339.95|337.95|7
1726118720000|2024-09-12 05:25:20|340.05|338.05|340.18|338.18|340.2|338.2|340.05|338.05|8
1726118730000|2024-09-12 05:25:30|340.17|338.17|340.15|338.15|340.17|338.17|340.15|338.15|3
1726118770000|2024-09-12 05:26:10|340.14|338.14|339.8|337.8|340.14|338.14|339.8|337.8|9
1726118780000|2024-09-12 05:26:20|339.77|337.77|339.77|337.77|339.77|337.77|339.77|337.77|1
1726118810000|2024-09-12 05:26:50|339.78|337.78|339.78|337.78|339.78|337.78|339.78|337.78|1
1726118820000|2024-09-12 05:27:00|339.77|337.77|339.6|337.6|339.77|337.77|339.58|337.58|5
1726118830000|2024-09-12 05:27:10|339.61|337.61|339.66|337.66|339.66|337.66|339.58|337.58|13
1726118840000|2024-09-12 05:27:20|339.65|337.65|339.54|337.54|339.65|337.65|339.54|337.54|9
1726118850000|2024-09-12 05:27:30|339.55|337.55|339.55|337.55|339.57|337.57|339.55|337.55|3
1726118860000|2024-09-12 05:27:40|339.56|337.56|339.55|337.55|339.56|337.56|339.55|337.55|2
1726118870000|2024-09-12 05:27:50|339.56|337.56|339.54|337.54|339.56|337.56|339.53|337.53|4
1726118880000|2024-09-12 05:28:00|339.55|337.55|339.54|337.54|339.56|337.56|339.46|337.46|14
1726118890000|2024-09-12 05:28:10|339.53|337.53|339.5|337.5|339.54|337.54|339.5|337.5|14
1726118900000|2024-09-12 05:28:20|339.51|337.51|339.6|337.6|339.62|337.62|339.5|337.5|9
1726118910000|2024-09-12 05:28:30|339.59|337.59|339.59|337.59|339.62|337.62|339.59|337.59|16
1726118920000|2024-09-12 05:28:40|339.6|337.6|339.67|337.67|339.68|337.68|339.6|337.6|9
1726118930000|2024-09-12 05:28:50|339.68|337.68|339.71|337.71|339.73|337.73|339.68|337.68|10
1726118940000|2024-09-12 05:29:00|339.74|337.74|339.73|337.73|339.74|337.74|339.72|337.72|6
1726118950000|2024-09-12 05:29:10|339.74|337.74|339.71|337.71|339.74|337.74|339.71|337.71|16
1726118960000|2024-09-12 05:29:20|339.69|337.69|339.67|337.67|339.7|337.7|339.67|337.67|5
1726118970000|2024-09-12 05:29:30|339.66|337.66|339.69|337.69|339.69|337.69|339.66|337.66|3
1726118980000|2024-09-12 05:29:40|339.68|337.68|339.7|337.7|339.72|337.72|339.68|337.68|15
1726118990000|2024-09-12 05:29:50|339.69|337.69|339.67|337.67|339.69|337.69|339.67|337.67|10
1726119000000|2024-09-12 05:30:00|339.68|337.68|339.68|337.68|339.68|337.68|339.66|337.66|12
1726119010000|2024-09-12 05:30:10|339.69|337.69|339.69|337.69|339.69|337.69|339.67|337.67|5
1726119020000|2024-09-12 05:30:20|339.76|337.76|339.77|337.77|339.77|337.77|339.76|337.76|8
1726119030000|2024-09-12 05:30:30|339.78|337.78|339.83|337.83|339.83|337.83|339.78|337.78|5
1726119040000|2024-09-12 05:30:40|339.86|337.86|339.87|337.87|339.88|337.88|339.86|337.86|11
1726119050000|2024-09-12 05:30:50|339.88|337.88|339.89|337.89|339.9|337.9|339.87|337.87|18
1726119060000|2024-09-12 05:31:00|339.9|337.9|339.78|337.78|339.9|337.9|339.78|337.78|7
1726119070000|2024-09-12 05:31:10|339.79|337.79|339.84|337.84|339.84|337.84|339.79|337.79|5
1726119080000|2024-09-12 05:31:20|339.85|337.85|339.88|337.88|339.92|337.92|339.85|337.85|10
1726119090000|2024-09-12 05:31:30|339.89|337.89|339.81|337.81|339.91|337.91|339.81|337.81|14
1726119100000|2024-09-12 05:31:40|339.8|337.8|339.76|337.76|339.8|337.8|339.75|337.75|4
1726119110000|2024-09-12 05:31:50|339.75|337.75|339.75|337.75|339.77|337.77|339.75|337.75|7
1726119120000|2024-09-12 05:32:00|339.78|337.78|339.79|337.79|339.79|337.79|339.78|337.78|4
1726119130000|2024-09-12 05:32:10|339.78|337.78|339.81|337.81|339.81|337.81|339.78|337.78|8
1726119140000|2024-09-12 05:32:20|339.8|337.8|339.86|337.86|339.87|337.87|339.8|337.8|7
1726119150000|2024-09-12 05:32:30|339.88|337.88|339.91|337.91|339.93|337.93|339.88|337.88|6
1726119160000|2024-09-12 05:32:40|339.9|337.9|339.85|337.85|339.9|337.9|339.85|337.85|6
1726119170000|2024-09-12 05:32:50|339.84|337.84|339.79|337.79|339.84|337.84|339.77|337.77|11
1726119180000|2024-09-12 05:33:00|339.78|337.78|339.77|337.77|339.79|337.79|339.77|337.77|4
1726119190000|2024-09-12 05:33:10|339.76|337.76|339.75|337.75|339.76|337.76|339.75|337.75|2
1726119200000|2024-09-12 05:33:20|339.74|337.74|339.72|337.72|339.74|337.74|339.72|337.72|3
1726119210000|2024-09-12 05:33:30|339.48|337.48|339.47|337.47|339.55|337.55|339.46|337.46|16
1726119220000|2024-09-12 05:33:40|339.48|337.48|339.41|337.41|339.5|337.5|339.41|337.41|14
1726119240000|2024-09-12 05:34:00|339.42|337.42|339.44|337.44|339.46|337.46|339.42|337.42|11
1726119250000|2024-09-12 05:34:10|339.43|337.43|339.35|337.35|339.44|337.44|339.35|337.35|8
1726119260000|2024-09-12 05:34:20|339.36|337.36|339|337|339.4|337.4|339|337|15
1726119270000|2024-09-12 05:34:30|338.91|336.91|339.07|337.07|339.09|337.09|338.91|336.91|13
1726119280000|2024-09-12 05:34:40|339.06|337.06|339.39|337.39|339.43|337.43|339.05|337.05|18
1726119290000|2024-09-12 05:34:50|339.4|337.4|339.49|337.49|339.54|337.54|339.4|337.4|17
1726119300000|2024-09-12 05:35:00|339.48|337.48|339.23|337.23|339.49|337.49|339.23|337.23|19
1726119310000|2024-09-12 05:35:10|339.28|337.28|339.14|337.14|339.3|337.3|339.11|337.11|19
1726119320000|2024-09-12 05:35:20|339.15|337.15|339.42|337.42|339.43|337.43|339.11|337.11|23
1726119330000|2024-09-12 05:35:30|339.41|337.41|339.17|337.17|339.42|337.42|339.16|337.16|26
1726119340000|2024-09-12 05:35:40|339.16|337.16|339.16|337.16|339.23|337.23|339.15|337.15|18
1726119350000|2024-09-12 05:35:50|339.17|337.17|339.16|337.16|339.17|337.17|339.15|337.15|5
1726119360000|2024-09-12 05:36:00|339.17|337.17|339.18|337.18|339.18|337.18|339.16|337.16|4
1726119370000|2024-09-12 05:36:10|339.17|337.17|339.11|337.11|339.19|337.19|339.1|337.1|14
1726119380000|2024-09-12 05:36:20|339.12|337.12|339.06|337.06|339.12|337.12|339.05|337.05|15
1726119390000|2024-09-12 05:36:30|339.05|337.05|339.05|337.05|339.08|337.08|339.05|337.05|7
1726119400000|2024-09-12 05:36:40|339.01|337.01|338.97|336.97|339.01|337.01|338.96|336.96|7
1726119410000|2024-09-12 05:36:50|338.96|336.96|339|337|339.02|337.02|338.95|336.95|8
1726119420000|2024-09-12 05:37:00|339.01|337.01|338.87|336.87|339.01|337.01|338.86|336.86|11
1726119430000|2024-09-12 05:37:10|338.94|336.94|339.04|337.04|339.04|337.04|338.94|336.94|7
1726119440000|2024-09-12 05:37:20|339.08|337.08|339.3|337.3|339.3|337.3|339.08|337.08|9
1726119450000|2024-09-12 05:37:30|339.27|337.27|339.3|337.3|339.3|337.3|339.27|337.27|9
1726119460000|2024-09-12 05:37:40|339.28|337.28|339.27|337.27|339.29|337.29|339.23|337.23|14
1726119470000|2024-09-12 05:37:50|339.28|337.28|339.19|337.19|339.28|337.28|339.18|337.18|12
1726119480000|2024-09-12 05:38:00|339.2|337.2|339.12|337.12|339.2|337.2|339.12|337.12|18
1726119530000|2024-09-12 05:38:50|339.15|337.15|339.16|337.16|339.16|337.16|339.15|337.15|2
1726119540000|2024-09-12 05:39:00|339.14|337.14|339.13|337.13|339.14|337.14|339.12|337.12|10
1726119550000|2024-09-12 05:39:10|339.14|337.14|339.12|337.12|339.14|337.14|339.12|337.12|11
1726119560000|2024-09-12 05:39:20|339.13|337.13|339.13|337.13|339.13|337.13|339.12|337.12|7
1726119570000|2024-09-12 05:39:30|339.12|337.12|339.12|337.12|339.13|337.13|339.12|337.12|3
1726119580000|2024-09-12 05:39:40|339.17|337.17|339.18|337.18|339.21|337.21|339.17|337.17|5
1726119590000|2024-09-12 05:39:50|339.19|337.19|339.16|337.16|339.19|337.19|339.15|337.15|11
1726119600000|2024-09-12 05:40:00|339.17|337.17|339.26|337.26|339.26|337.26|339.16|337.16|6
1726119610000|2024-09-12 05:40:10|339.27|337.27|339.43|337.43|339.45|337.45|339.27|337.27|16
1726119620000|2024-09-12 05:40:20|339.44|337.44|339.54|337.54|339.54|337.54|339.44|337.44|14
1726119630000|2024-09-12 05:40:30|339.51|337.51|339.67|337.67|339.67|337.67|339.51|337.51|11
1726119640000|2024-09-12 05:40:40|339.71|337.71|339.77|337.77|339.79|337.79|339.71|337.71|4
1726119650000|2024-09-12 05:40:50|339.79|337.79|339.8|337.8|339.8|337.8|339.76|337.76|6
1726119660000|2024-09-12 05:41:00|339.79|337.79|339.76|337.76|339.87|337.87|339.76|337.76|11
1726119670000|2024-09-12 05:41:10|339.75|337.75|339.67|337.67|339.75|337.75|339.67|337.67|4
1726119680000|2024-09-12 05:41:20|339.65|337.65|339.65|337.65|339.65|337.65|339.64|337.64|3
1726119690000|2024-09-12 05:41:30|339.64|337.64|339.79|337.79|339.81|337.81|339.64|337.64|11
1726119700000|2024-09-12 05:41:40|339.82|337.82|339.86|337.86|339.87|337.87|339.82|337.82|11
1726119710000|2024-09-12 05:41:50|339.87|337.87|339.88|337.88|339.94|337.94|339.87|337.87|11
1726119720000|2024-09-12 05:42:00|339.89|337.89|339.84|337.84|339.93|337.93|339.84|337.84|15
1726119730000|2024-09-12 05:42:10|339.85|337.85|339.78|337.78|339.85|337.85|339.74|337.74|13
1726119740000|2024-09-12 05:42:20|339.79|337.79|339.78|337.78|339.79|337.79|339.76|337.76|7
1726119750000|2024-09-12 05:42:30|339.84|337.84|339.79|337.79|339.84|337.84|339.79|337.79|11
1726119760000|2024-09-12 05:42:40|339.78|337.78|339.78|337.78|339.81|337.81|339.75|337.75|8
1726119770000|2024-09-12 05:42:50|339.8|337.8|339.77|337.77|339.82|337.82|339.77|337.77|8
1726119780000|2024-09-12 05:43:00|339.79|337.79|339.75|337.75|339.79|337.79|339.75|337.75|10
1726119790000|2024-09-12 05:43:10|339.73|337.73|339.56|337.56|339.75|337.75|339.55|337.55|18
1726119800000|2024-09-12 05:43:20|339.55|337.55|339.54|337.54|339.55|337.55|339.52|337.52|18
1726119810000|2024-09-12 05:43:30|339.56|337.56|339.57|337.57|339.57|337.57|339.55|337.55|4
1726119820000|2024-09-12 05:43:40|339.56|337.56|339.58|337.58|339.58|337.58|339.56|337.56|3
1726119850000|2024-09-12 05:44:10|339.66|337.66|339.66|337.66|339.7|337.7|339.65|337.65|4
1726119870000|2024-09-12 05:44:30|339.7|337.7|339.71|337.71|339.78|337.78|339.7|337.7|6
1726119880000|2024-09-12 05:44:40|339.73|337.73|339.75|337.75|339.77|337.77|339.73|337.73|11
1726119890000|2024-09-12 05:44:50|339.73|337.73|339.66|337.66|339.73|337.73|339.66|337.66|4
1726119900000|2024-09-12 05:45:00|339.67|337.67|339.67|337.67|339.67|337.67|339.65|337.65|4
1726119910000|2024-09-12 05:45:10|339.68|337.68|339.86|337.86|339.86|337.86|339.68|337.68|5
1726119920000|2024-09-12 05:45:20|339.87|337.87|339.85|337.85|339.87|337.87|339.82|337.82|11
1726119930000|2024-09-12 05:45:30|339.86|337.86|339.86|337.86|339.86|337.86|339.86|337.86|1
1726119940000|2024-09-12 05:45:40|339.88|337.88|339.92|337.92|339.92|337.92|339.88|337.88|2
1726119950000|2024-09-12 05:45:50|339.96|337.96|339.99|337.99|340|338|339.96|337.96|14
1726119960000|2024-09-12 05:46:00|340|338|339.98|337.98|340|338|339.95|337.95|3
1726119970000|2024-09-12 05:46:10|339.95|337.95|340.02|338.02|340.08|338.08|339.95|337.95|10
1726119990000|2024-09-12 05:46:30|339.97|337.97|340.06|338.06|340.06|338.06|339.91|337.91|7
1726120000000|2024-09-12 05:46:40|340.05|338.05|339.98|337.98|340.06|338.06|339.96|337.96|21
1726120010000|2024-09-12 05:46:50|340|338|340|338|340|338|339.95|337.95|7
1726120020000|2024-09-12 05:47:00|339.96|337.96|339.94|337.94|339.96|337.96|339.93|337.93|6
1726120030000|2024-09-12 05:47:10|339.92|337.92|339.94|337.94|339.95|337.95|339.92|337.92|6
1726120040000|2024-09-12 05:47:20|339.98|337.98|340.02|338.02|340.02|338.02|339.98|337.98|4
1726120050000|2024-09-12 05:47:30|340.07|338.07|340.04|338.04|340.13|338.13|340|338|17
1726120060000|2024-09-12 05:47:40|340.09|338.09|340.16|338.16|340.16|338.16|340.09|338.09|3
1726120070000|2024-09-12 05:47:50|340.18|338.18|340.15|338.15|340.22|338.22|340.14|338.14|9
1726120080000|2024-09-12 05:48:00|340.14|338.14|340.06|338.06|340.17|338.17|340.05|338.05|15
1726120090000|2024-09-12 05:48:10|340.07|338.07|340.07|338.07|340.07|338.07|340.04|338.04|8
1726120100000|2024-09-12 05:48:20|340.08|338.08|340.1|338.1|340.16|338.16|340.08|338.08|10
1726120110000|2024-09-12 05:48:30|340.11|338.11|340.1|338.1|340.14|338.14|340.09|338.09|17
1726120120000|2024-09-12 05:48:40|340.12|338.12|340.12|338.12|340.13|338.13|340.09|338.09|11
1726120130000|2024-09-12 05:48:50|340.14|338.14|340.15|338.15|340.15|338.15|340.13|338.13|3
1726120140000|2024-09-12 05:49:00|340.17|338.17|340.17|338.17|340.21|338.21|340.14|338.14|8
1726120150000|2024-09-12 05:49:10|340.15|338.15|340.1|338.1|340.16|338.16|340.07|338.07|8
1726120160000|2024-09-12 05:49:20|340.09|338.09|340.14|338.14|340.14|338.14|340.09|338.09|10
1726120170000|2024-09-12 05:49:30|340.15|338.15|340.18|338.18|340.18|338.18|340.13|338.13|8
1726120180000|2024-09-12 05:49:40|340.21|338.21|340.29|338.29|340.34|338.34|340.21|338.21|8
1726120190000|2024-09-12 05:49:50|340.24|338.24|340.08|338.08|340.25|338.25|340.08|338.08|15
1726120200000|2024-09-12 05:50:00|340.07|338.07|340.08|338.08|340.12|338.12|340.05|338.05|22
1726120210000|2024-09-12 05:50:10|340.07|338.07|340.11|338.11|340.11|338.11|340.07|338.07|4
1726120220000|2024-09-12 05:50:20|340.06|338.06|340.11|338.11|340.11|338.11|340.06|338.06|2
1726120230000|2024-09-12 05:50:30|340.08|338.08|339.98|337.98|340.08|338.08|339.98|337.98|12
1726120240000|2024-09-12 05:50:40|339.95|337.95|339.96|337.96|339.99|337.99|339.95|337.95|6
1726120250000|2024-09-12 05:50:50|339.97|337.97|339.99|337.99|339.99|337.99|339.95|337.95|6
1726120270000|2024-09-12 05:51:10|339.96|337.96|339.92|337.92|339.99|337.99|339.92|337.92|4
1726120280000|2024-09-12 05:51:20|339.88|337.88|339.71|337.71|339.91|337.91|339.69|337.69|8
1726120290000|2024-09-12 05:51:30|339.69|337.69|339.52|337.52|339.69|337.69|339.5|337.5|7
1726120300000|2024-09-12 05:51:40|339.55|337.55|339.51|337.51|339.55|337.55|339.45|337.45|10
1726120310000|2024-09-12 05:51:50|339.52|337.52|339.52|337.52|339.52|337.52|339.52|337.52|1
1726120320000|2024-09-12 05:52:00|339.48|337.48|339.44|337.44|339.48|337.48|339.44|337.44|3
1726120330000|2024-09-12 05:52:10|339.43|337.43|339.4|337.4|339.43|337.43|339.4|337.4|4
1726120340000|2024-09-12 05:52:20|339.39|337.39|339.45|337.45|339.45|337.45|339.39|337.39|2
1726120360000|2024-09-12 05:52:40|339.44|337.44|339.44|337.44|339.44|337.44|339.44|337.44|1
1726120370000|2024-09-12 05:52:50|339.43|337.43|339.38|337.38|339.43|337.43|339.38|337.38|6
1726120380000|2024-09-12 05:53:00|339.41|337.41|339.45|337.45|339.45|337.45|339.41|337.41|3
1726120390000|2024-09-12 05:53:10|339.44|337.44|339.43|337.43|339.44|337.44|339.43|337.43|2
1726120420000|2024-09-12 05:53:40|339.44|337.44|339.4|337.4|339.44|337.44|339.4|337.4|3
1726120430000|2024-09-12 05:53:50|339.43|337.43|339.43|337.43|339.43|337.43|339.43|337.43|1
1726120440000|2024-09-12 05:54:00|339.45|337.45|339.45|337.45|339.45|337.45|339.45|337.45|1
1726120450000|2024-09-12 05:54:10|339.43|337.43|339.43|337.43|339.43|337.43|339.43|337.43|1
1726120460000|2024-09-12 05:54:20|339.45|337.45|339.43|337.43|339.45|337.45|339.43|337.43|4
1726120470000|2024-09-12 05:54:30|339.45|337.45|339.43|337.43|339.45|337.45|339.43|337.43|2
1726120480000|2024-09-12 05:54:40|339.45|337.45|339.45|337.45|339.45|337.45|339.45|337.45|1
1726120500000|2024-09-12 05:55:00|339.44|337.44|339.43|337.43|339.44|337.44|339.4|337.4|5
1726120510000|2024-09-12 05:55:10|339.42|337.42|339.37|337.37|339.42|337.42|339.37|337.37|6
1726120520000|2024-09-12 05:55:20|339.22|337.22|339.15|337.15|339.22|337.22|339.15|337.15|4
1726120530000|2024-09-12 05:55:30|339.16|337.16|339.17|337.17|339.17|337.17|339.14|337.14|5
1726120540000|2024-09-12 05:55:40|339.2|337.2|339.2|337.2|339.23|337.23|339.2|337.2|5
1726120560000|2024-09-12 05:56:00|339.21|337.21|339.21|337.21|339.23|337.23|339.21|337.21|9
1726120570000|2024-09-12 05:56:10|339.2|337.2|339.21|337.21|339.21|337.21|339.18|337.18|5
1726120580000|2024-09-12 05:56:20|339.26|337.26|339.21|337.21|339.27|337.27|339.2|337.2|6
1726120590000|2024-09-12 05:56:30|339.17|337.17|339.21|337.21|339.21|337.21|339.17|337.17|5
1726120600000|2024-09-12 05:56:40|339.17|337.17|338.98|336.98|339.17|337.17|338.96|336.96|9
1726120610000|2024-09-12 05:56:50|338.99|336.99|339.04|337.04|339.04|337.04|338.98|336.98|9
1726120620000|2024-09-12 05:57:00|339.06|337.06|339.02|337.02|339.06|337.06|339.02|337.02|8
1726120630000|2024-09-12 05:57:10|339.01|337.01|339|337|339.02|337.02|338.99|336.99|18
1726120640000|2024-09-12 05:57:20|339.01|337.01|339.04|337.04|339.06|337.06|339.01|337.01|13
1726120650000|2024-09-12 05:57:30|339.05|337.05|339.06|337.06|339.07|337.07|339.04|337.04|13
1726120660000|2024-09-12 05:57:40|339.05|337.05|339.07|337.07|339.08|337.08|339.05|337.05|9
1726120670000|2024-09-12 05:57:50|339.08|337.08|339.07|337.07|339.15|337.15|339.07|337.07|18
1726120680000|2024-09-12 05:58:00|339.08|337.08|339.14|337.14|339.14|337.14|339.07|337.07|11
1726120690000|2024-09-12 05:58:10|339.13|337.13|339.25|337.25|339.29|337.29|339.13|337.13|16
1726120700000|2024-09-12 05:58:20|339.27|337.27|339.31|337.31|339.31|337.31|339.26|337.26|11
1726120710000|2024-09-12 05:58:30|339.33|337.33|339.39|337.39|339.39|337.39|339.31|337.31|12
1726120720000|2024-09-12 05:58:40|339.4|337.4|339.4|337.4|339.42|337.42|339.39|337.39|7
1726120730000|2024-09-12 05:58:50|339.41|337.41|339.39|337.39|339.41|337.41|339.39|337.39|9
1726120740000|2024-09-12 05:59:00|339.35|337.35|339.35|337.35|339.35|337.35|339.34|337.34|3
1726120750000|2024-09-12 05:59:10|339.41|337.41|339.44|337.44|339.45|337.45|339.41|337.41|6
1726120760000|2024-09-12 05:59:20|339.45|337.45|339.45|337.45|339.45|337.45|339.43|337.43|5
1726120770000|2024-09-12 05:59:30|339.46|337.46|339.48|337.48|339.48|337.48|339.46|337.46|8
1726120780000|2024-09-12 05:59:40|339.49|337.49|339.51|337.51|339.51|337.51|339.49|337.49|5
1726120790000|2024-09-12 05:59:50|339.45|337.45|339.38|337.38|339.45|337.45|339.38|337.38|10
1726120800000|2024-09-12 06:00:00|339.35|337.35|339.51|337.51|339.51|337.51|339.35|337.35|14
1726120810000|2024-09-12 06:00:10|339.49|337.49|339.37|337.37|339.51|337.51|339.36|337.36|10
1726120820000|2024-09-12 06:00:20|339.38|337.38|339.46|337.46|339.46|337.46|339.35|337.35|19
1726120830000|2024-09-12 06:00:30|339.45|337.45|339.03|337.03|339.45|337.45|339.03|337.03|17
1726120840000|2024-09-12 06:00:40|339.05|337.05|339.01|337.01|339.05|337.05|338.97|336.97|16
1726120850000|2024-09-12 06:00:50|339.03|337.03|339.03|337.03|339.04|337.04|338.97|336.97|21
1726120860000|2024-09-12 06:01:00|339.04|337.04|339.03|337.03|339.04|337.04|338.98|336.98|14
1726120870000|2024-09-12 06:01:10|339.08|337.08|339.14|337.14|339.14|337.14|339.05|337.05|10
1726120880000|2024-09-12 06:01:20|339.17|337.17|339.18|337.18|339.18|337.18|339.07|337.07|19
1726120890000|2024-09-12 06:01:30|339.17|337.17|339.28|337.28|339.29|337.29|339.17|337.17|9
1726120900000|2024-09-12 06:01:40|339.2|337.2|339.25|337.25|339.25|337.25|339.2|337.2|11
1726120910000|2024-09-12 06:01:50|339.22|337.22|339.23|337.23|339.27|337.27|339.21|337.21|13
1726120920000|2024-09-12 06:02:00|339.26|337.26|339.21|337.21|339.28|337.28|339.16|337.16|13
1726120930000|2024-09-12 06:02:10|339.2|337.2|339.2|337.2|339.24|337.24|339.17|337.17|9
1726120940000|2024-09-12 06:02:20|339.19|337.19|339.09|337.09|339.19|337.19|339.07|337.07|18
1726120950000|2024-09-12 06:02:30|339.1|337.1|339.11|337.11|339.12|337.12|338.93|336.93|16
1726120960000|2024-09-12 06:02:40|339.12|337.12|339.14|337.14|339.15|337.15|339.11|337.11|10
1726120970000|2024-09-12 06:02:50|339.13|337.13|338.97|336.97|339.15|337.15|338.96|336.96|10
1726120980000|2024-09-12 06:03:00|338.99|336.99|338.87|336.87|339.03|337.03|338.87|336.87|18
1726120990000|2024-09-12 06:03:10|338.88|336.88|338.89|336.89|338.92|336.92|338.88|336.88|14
1726121000000|2024-09-12 06:03:20|338.91|336.91|338.95|336.95|338.95|336.95|338.91|336.91|16
1726121010000|2024-09-12 06:03:30|338.96|336.96|339.01|337.01|339.01|337.01|338.95|336.95|6
1726121020000|2024-09-12 06:03:40|339.02|337.02|339.08|337.08|339.09|337.09|339.02|337.02|9
1726121030000|2024-09-12 06:03:50|339.09|337.09|339.02|337.02|339.09|337.09|339.02|337.02|14
1726121040000|2024-09-12 06:04:00|339.04|337.04|339.08|337.08|339.09|337.09|339.02|337.02|18
1726121050000|2024-09-12 06:04:10|339.05|337.05|338.94|336.94|339.05|337.05|338.92|336.92|6
1726121060000|2024-09-12 06:04:20|338.95|336.95|338.93|336.93|338.95|336.95|338.89|336.89|9
1726121070000|2024-09-12 06:04:30|338.94|336.94|338.89|336.89|338.96|336.96|338.89|336.89|10
1726121080000|2024-09-12 06:04:40|338.9|336.9|338.94|336.94|338.94|336.94|338.9|336.9|8
1726121090000|2024-09-12 06:04:50|338.92|336.92|338.91|336.91|338.93|336.93|338.91|336.91|3
1726121100000|2024-09-12 06:05:00|338.93|336.93|338.95|336.95|338.98|336.98|338.92|336.92|11
1726121110000|2024-09-12 06:05:10|338.96|336.96|338.97|336.97|338.97|336.97|338.96|336.96|8
1726121120000|2024-09-12 06:05:20|338.96|336.96|339.05|337.05|339.05|337.05|338.96|336.96|14
1726121130000|2024-09-12 06:05:30|339.06|337.06|339.19|337.19|339.19|337.19|339.06|337.06|17
1726121140000|2024-09-12 06:05:40|339.18|337.18|339.17|337.17|339.19|337.19|339.16|337.16|11
1726121150000|2024-09-12 06:05:50|339.19|337.19|339.32|337.32|339.33|337.33|339.17|337.17|15
1726121160000|2024-09-12 06:06:00|339.31|337.31|339.25|337.25|339.39|337.39|339.24|337.24|17
1726121170000|2024-09-12 06:06:10|339.29|337.29|339.29|337.29|339.33|337.33|339.29|337.29|13
1726121180000|2024-09-12 06:06:20|339.3|337.3|339.31|337.31|339.32|337.32|339.29|337.29|8
1726121190000|2024-09-12 06:06:30|339.32|337.32|339.47|337.47|339.47|337.47|339.31|337.31|17
1726121200000|2024-09-12 06:06:40|339.5|337.5|339.43|337.43|339.5|337.5|339.41|337.41|11
1726121210000|2024-09-12 06:06:50|339.44|337.44|339.4|337.4|339.44|337.44|339.4|337.4|5
1726121220000|2024-09-12 06:07:00|339.42|337.42|339.35|337.35|339.42|337.42|339.33|337.33|10
1726121230000|2024-09-12 06:07:10|339.36|337.36|339.38|337.38|339.42|337.42|339.36|337.36|14
1726121240000|2024-09-12 06:07:20|339.39|337.39|339.39|337.39|339.45|337.45|339.39|337.39|14
1726121250000|2024-09-12 06:07:30|339.41|337.41|339.39|337.39|339.45|337.45|339.38|337.38|13
1726121260000|2024-09-12 06:07:40|339.4|337.4|339.37|337.37|339.45|337.45|339.37|337.37|9
1726121270000|2024-09-12 06:07:50|339.36|337.36|339.28|337.28|339.36|337.36|339.27|337.27|10
1726121280000|2024-09-12 06:08:00|339.26|337.26|339.26|337.26|339.28|337.28|339.25|337.25|12
1726121290000|2024-09-12 06:08:10|339.27|337.27|339.26|337.26|339.27|337.27|339.25|337.25|3
1726121300000|2024-09-12 06:08:20|339.29|337.29|339.27|337.27|339.29|337.29|339.27|337.27|4
1726121310000|2024-09-12 06:08:30|339.28|337.28|339.32|337.32|339.33|337.33|339.27|337.27|12
1726121320000|2024-09-12 06:08:40|339.3|337.3|339.32|337.32|339.32|337.32|339.26|337.26|6
1726121330000|2024-09-12 06:08:50|339.31|337.31|339.32|337.32|339.32|337.32|339.29|337.29|9
1726121340000|2024-09-12 06:09:00|339.31|337.31|339.35|337.35|339.36|337.36|339.3|337.3|8
1726121350000|2024-09-12 06:09:10|339.36|337.36|339.33|337.33|339.36|337.36|339.33|337.33|12
1726121360000|2024-09-12 06:09:20|339.34|337.34|339.29|337.29|339.36|337.36|339.29|337.29|13
1726121370000|2024-09-12 06:09:30|339.3|337.3|339.33|337.33|339.33|337.33|339.3|337.3|6
1726121380000|2024-09-12 06:09:40|339.31|337.31|339.33|337.33|339.34|337.34|339.31|337.31|11
1726121390000|2024-09-12 06:09:50|339.34|337.34|339.33|337.33|339.34|337.34|339.33|337.33|4
1726121400000|2024-09-12 06:10:00|339.32|337.32|339.31|337.31|339.33|337.33|339.3|337.3|13
1726121410000|2024-09-12 06:10:10|339.3|337.3|339.36|337.36|339.36|337.36|339.28|337.28|13
1726121420000|2024-09-12 06:10:20|339.37|337.37|339.34|337.34|339.43|337.43|339.34|337.34|15
1726121430000|2024-09-12 06:10:30|339.3|337.3|339.36|337.36|339.37|337.37|339.29|337.29|17
1726121440000|2024-09-12 06:10:40|339.35|337.35|339.35|337.35|339.36|337.36|339.34|337.34|14
1726121450000|2024-09-12 06:10:50|339.36|337.36|339.35|337.35|339.36|337.36|339.32|337.32|8
1726121460000|2024-09-12 06:11:00|339.33|337.33|339.46|337.46|339.46|337.46|339.32|337.32|20
1726121470000|2024-09-12 06:11:10|339.45|337.45|339.38|337.38|339.46|337.46|339.37|337.37|19
1726121480000|2024-09-12 06:11:20|339.37|337.37|339.37|337.37|339.38|337.38|339.35|337.35|9
1726121490000|2024-09-12 06:11:30|339.36|337.36|339.33|337.33|339.37|337.37|339.33|337.33|4
1726121500000|2024-09-12 06:11:40|339.34|337.34|339.35|337.35|339.36|337.36|339.33|337.33|12
1726121510000|2024-09-12 06:11:50|339.34|337.34|339.36|337.36|339.37|337.37|339.34|337.34|4
1726121520000|2024-09-12 06:12:00|339.37|337.37|339.38|337.38|339.39|337.39|339.37|337.37|6
1726121530000|2024-09-12 06:12:10|339.37|337.37|339.29|337.29|339.39|337.39|339.29|337.29|8
1726121540000|2024-09-12 06:12:20|339.3|337.3|339.25|337.25|339.3|337.3|339.25|337.25|12
1726121550000|2024-09-12 06:12:30|339.24|337.24|339.22|337.22|339.24|337.24|339.22|337.22|3
1726121560000|2024-09-12 06:12:40|339.21|337.21|339.21|337.21|339.21|337.21|339.21|337.21|1
1726121570000|2024-09-12 06:12:50|339.2|337.2|339.2|337.2|339.2|337.2|339.19|337.19|3
1726121580000|2024-09-12 06:13:00|339.22|337.22|339.22|337.22|339.22|337.22|339.22|337.22|1
1726121590000|2024-09-12 06:13:10|339.25|337.25|339.26|337.26|339.28|337.28|339.25|337.25|5
1726121600000|2024-09-12 06:13:20|339.25|337.25|339.25|337.25|339.25|337.25|339.25|337.25|1
1726121630000|2024-09-12 06:13:50|339.22|337.22|339.22|337.22|339.22|337.22|339.22|337.22|1
1726121640000|2024-09-12 06:14:00|339.25|337.25|339.28|337.28|339.31|337.31|339.25|337.25|11
1726121650000|2024-09-12 06:14:10|339.27|337.27|339.25|337.25|339.27|337.27|339.25|337.25|9
1726121710000|2024-09-12 06:15:10|339.27|337.27|339.27|337.27|339.29|337.29|339.27|337.27|7
1726121720000|2024-09-12 06:15:20|339.25|337.25|339.25|337.25|339.25|337.25|339.25|337.25|1
1726121730000|2024-09-12 06:15:30|339.28|337.28|339.18|337.18|339.29|337.29|339.17|337.17|7
1726121740000|2024-09-12 06:15:40|339.17|337.17|339.17|337.17|339.17|337.17|339.17|337.17|1
1726121750000|2024-09-12 06:15:50|339.15|337.15|339.17|337.17|339.17|337.17|339.15|337.15|2
1726121760000|2024-09-12 06:16:00|339.2|337.2|339.2|337.2|339.2|337.2|339.2|337.2|1
1726121780000|2024-09-12 06:16:20|339.17|337.17|339.17|337.17|339.17|337.17|339.17|337.17|1
1726121790000|2024-09-12 06:16:30|339.18|337.18|339.19|337.19|339.19|337.19|339.18|337.18|2
1726121800000|2024-09-12 06:16:40|339.18|337.18|339.11|337.11|339.18|337.18|339.06|337.06|8
1726121810000|2024-09-12 06:16:50|339.1|337.1|339.11|337.11|339.12|337.12|339.07|337.07|6
1726121820000|2024-09-12 06:17:00|339.09|337.09|339.1|337.1|339.11|337.11|339.08|337.08|9
1726121830000|2024-09-12 06:17:10|339.09|337.09|339.02|337.02|339.1|337.1|338.98|336.98|13
1726121840000|2024-09-12 06:17:20|339.01|337.01|339.03|337.03|339.03|337.03|338.99|336.99|7
1726121850000|2024-09-12 06:17:30|339.04|337.04|338.99|336.99|339.04|337.04|338.98|336.98|11
1726121860000|2024-09-12 06:17:40|339|337|339.01|337.01|339.02|337.02|338.98|336.98|12
1726121870000|2024-09-12 06:17:50|339|337|339.01|337.01|339.01|337.01|339|337|2
1726121880000|2024-09-12 06:18:00|338.98|336.98|338.84|336.84|338.98|336.98|338.83|336.83|10
1726121890000|2024-09-12 06:18:10|338.82|336.82|338.82|336.82|338.82|336.82|338.76|336.76|11
1726121900000|2024-09-12 06:18:20|338.81|336.81|338.82|336.82|338.83|336.83|338.81|336.81|6
1726121910000|2024-09-12 06:18:30|338.81|336.81|338.79|336.79|338.82|336.82|338.78|336.78|6
1726121920000|2024-09-12 06:18:40|338.78|336.78|338.8|336.8|338.81|336.81|338.77|336.77|12
1726121930000|2024-09-12 06:18:50|338.79|336.79|338.8|336.8|338.81|336.81|338.77|336.77|10
1726121940000|2024-09-12 06:19:00|338.78|336.78|338.62|336.62|338.79|336.79|338.61|336.61|19
1726121950000|2024-09-12 06:19:10|338.61|336.61|338.61|336.61|338.66|336.66|338.6|336.6|14
1726121960000|2024-09-12 06:19:20|338.6|336.6|338.62|336.62|338.64|336.64|338.6|336.6|10
1726121970000|2024-09-12 06:19:30|338.61|336.61|338.62|336.62|338.64|336.64|338.61|336.61|12
1726121980000|2024-09-12 06:19:40|338.61|336.61|338.6|336.6|338.63|336.63|338.55|336.55|12
1726121990000|2024-09-12 06:19:50|338.61|336.61|338.59|336.59|338.62|336.62|338.59|336.59|8
1726122000000|2024-09-12 06:20:00|338.58|336.58|338.58|336.58|338.6|336.6|338.56|336.56|9
1726122010000|2024-09-12 06:20:10|338.56|336.56|338.55|336.55|338.57|336.57|338.55|336.55|10
1726122020000|2024-09-12 06:20:20|338.54|336.54|338.57|336.57|338.57|336.57|338.54|336.54|11
1726122030000|2024-09-12 06:20:30|338.56|336.56|338.57|336.57|338.6|336.6|338.55|336.55|10
1726122040000|2024-09-12 06:20:40|338.6|336.6|338.54|336.54|338.61|336.61|338.54|336.54|7
1726122050000|2024-09-12 06:20:50|338.55|336.55|338.46|336.46|338.55|336.55|338.46|336.46|11
1726122060000|2024-09-12 06:21:00|338.44|336.44|338.6|336.6|338.62|336.62|338.31|336.31|17
1726122070000|2024-09-12 06:21:10|338.54|336.54|338.42|336.42|338.54|336.54|338.42|336.42|12
1726122080000|2024-09-12 06:21:20|338.43|336.43|338.42|336.42|338.44|336.44|338.42|336.42|6
1726122090000|2024-09-12 06:21:30|338.43|336.43|338.38|336.38|338.43|336.43|338.37|336.37|11
1726122100000|2024-09-12 06:21:40|338.37|336.37|338.34|336.34|338.37|336.37|338.3|336.3|20
1726122110000|2024-09-12 06:21:50|338.32|336.32|338.29|336.29|338.34|336.34|338.23|336.23|15
1726122120000|2024-09-12 06:22:00|338.33|336.33|338.39|336.39|338.41|336.41|338.3|336.3|20
1726122130000|2024-09-12 06:22:10|338.4|336.4|338.42|336.42|338.42|336.42|338.37|336.37|15
1726122140000|2024-09-12 06:22:20|338.41|336.41|338.41|336.41|338.43|336.43|338.4|336.4|10
1726122150000|2024-09-12 06:22:30|338.42|336.42|338.31|336.31|338.42|336.42|338.28|336.28|12
1726122160000|2024-09-12 06:22:40|338.3|336.3|338.25|336.25|338.3|336.3|338.25|336.25|5
1726122170000|2024-09-12 06:22:50|338.23|336.23|338.28|336.28|338.29|336.29|338.23|336.23|14
1726122180000|2024-09-12 06:23:00|338.27|336.27|338.3|336.3|338.31|336.31|338.27|336.27|6
1726122190000|2024-09-12 06:23:10|338.31|336.31|338.32|336.32|338.32|336.32|338.3|336.3|14
1726122200000|2024-09-12 06:23:20|338.33|336.33|338.32|336.32|338.33|336.33|338.31|336.31|10
1726122210000|2024-09-12 06:23:30|338.33|336.33|338.03|336.03|338.33|336.33|338.02|336.02|10
1726122220000|2024-09-12 06:23:40|338.06|336.06|338.06|336.06|338.07|336.07|338.04|336.04|12
1726122230000|2024-09-12 06:23:50|338.05|336.05|338.01|336.01|338.05|336.05|338.01|336.01|3
1726122240000|2024-09-12 06:24:00|338.03|336.03|338.04|336.04|338.04|336.04|338.01|336.01|14
1726122250000|2024-09-12 06:24:10|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|1
1726122270000|2024-09-12 06:24:30|338.03|336.03|338.01|336.01|338.08|336.08|338.01|336.01|8
1726122280000|2024-09-12 06:24:40|338.03|336.03|338.02|336.02|338.03|336.03|338.02|336.02|2
1726122290000|2024-09-12 06:24:50|338.03|336.03|338.02|336.02|338.03|336.03|338.02|336.02|4
1726122300000|2024-09-12 06:25:00|338.01|336.01|338.04|336.04|338.04|336.04|338.01|336.01|7
1726122310000|2024-09-12 06:25:10|338.03|336.03|338.01|336.01|338.03|336.03|338.01|336.01|6
1726122320000|2024-09-12 06:25:20|338.02|336.02|338.01|336.01|338.02|336.02|338.01|336.01|6
1726122330000|2024-09-12 06:25:30|338.03|336.03|338.04|336.04|338.04|336.04|338.02|336.02|8
1726122340000|2024-09-12 06:25:40|338.03|336.03|338.14|336.14|338.15|336.15|338.03|336.03|16
1726122350000|2024-09-12 06:25:50|338.13|336.13|338.14|336.14|338.16|336.16|338.11|336.11|15
1726122360000|2024-09-12 06:26:00|338.12|336.12|338.11|336.11|338.15|336.15|338.11|336.11|17
1726122370000|2024-09-12 06:26:10|338.12|336.12|338.11|336.11|338.12|336.12|338.11|336.11|8
1726122380000|2024-09-12 06:26:20|338.12|336.12|338.14|336.14|338.14|336.14|338.11|336.11|6
1726122390000|2024-09-12 06:26:30|338.12|336.12|338.11|336.11|338.14|336.14|338.1|336.1|10
1726122400000|2024-09-12 06:26:40|338.12|336.12|338.05|336.05|338.12|336.12|338.05|336.05|7
1726122410000|2024-09-12 06:26:50|338.06|336.06|338.05|336.05|338.06|336.06|338.05|336.05|6
1726122420000|2024-09-12 06:27:00|338.01|336.01|338|336|338.01|336.01|338|336|2
1726122430000|2024-09-12 06:27:10|337.99|335.99|337.97|335.97|337.99|335.99|337.97|335.97|3
1726122440000|2024-09-12 06:27:20|337.96|335.96|337.71|335.71|337.96|335.96|337.6|335.6|14
1726122450000|2024-09-12 06:27:30|337.73|335.73|337.7|335.7|337.73|335.73|337.69|335.69|8
1726122460000|2024-09-12 06:27:40|337.67|335.67|337.98|335.98|337.98|335.98|337.67|335.67|23
1726122470000|2024-09-12 06:27:50|337.99|335.99|338.06|336.06|338.07|336.07|337.98|335.98|11
1726122480000|2024-09-12 06:28:00|338.07|336.07|337.99|335.99|338.07|336.07|337.99|335.99|10
1726122490000|2024-09-12 06:28:10|337.97|335.97|338.08|336.08|338.09|336.09|337.97|335.97|18
1726122500000|2024-09-12 06:28:20|338.09|336.09|338.03|336.03|338.09|336.09|338.03|336.03|12
1726122510000|2024-09-12 06:28:30|338.02|336.02|338.01|336.01|338.02|336.02|338.01|336.01|2
1726122520000|2024-09-12 06:28:40|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|1
1726122550000|2024-09-12 06:29:10|338.02|336.02|338.03|336.03|338.03|336.03|338.02|336.02|2
1726122560000|2024-09-12 06:29:20|338.02|336.02|338.01|336.01|338.02|336.02|338.01|336.01|2
1726122570000|2024-09-12 06:29:30|338|336|338|336|338|336|338|336|1
1726122580000|2024-09-12 06:29:40|338.01|336.01|338.03|336.03|338.03|336.03|338.01|336.01|2
1726122600000|2024-09-12 06:30:00|338.05|336.05|338.03|336.03|338.06|336.06|338.03|336.03|8
1726122610000|2024-09-12 06:30:10|338.04|336.04|338.02|336.02|338.04|336.04|338.02|336.02|3
1726122620000|2024-09-12 06:30:20|338.01|336.01|338|336|338.01|336.01|338|336|2
1726122630000|2024-09-12 06:30:30|337.99|335.99|337.91|335.91|337.99|335.99|337.9|335.9|6
1726122640000|2024-09-12 06:30:40|337.9|335.9|337.9|335.9|337.92|335.92|337.9|335.9|3
1726122650000|2024-09-12 06:30:50|337.91|335.91|337.74|335.74|337.91|335.91|337.73|335.73|7
1726122660000|2024-09-12 06:31:00|337.75|335.75|337.7|335.7|337.75|335.75|337.67|335.67|7
1726122670000|2024-09-12 06:31:10|337.69|335.69|337.66|335.66|337.71|335.71|337.65|335.65|12
1726122680000|2024-09-12 06:31:20|337.64|335.64|337.74|335.74|337.74|335.74|337.64|335.64|10
1726122690000|2024-09-12 06:31:30|337.75|335.75|337.81|335.81|337.83|335.83|337.75|335.75|12
1726122700000|2024-09-12 06:31:40|337.84|335.84|337.9|335.9|337.95|335.95|337.84|335.84|12
1726122710000|2024-09-12 06:31:50|337.92|335.92|337.93|335.93|337.94|335.94|337.91|335.91|9
1726122720000|2024-09-12 06:32:00|337.91|335.91|337.73|335.73|337.92|335.92|337.73|335.73|13
1726122730000|2024-09-12 06:32:10|337.68|335.68|337.65|335.65|337.69|335.69|337.65|335.65|8
1726122740000|2024-09-12 06:32:20|337.66|335.66|337.7|335.7|337.71|335.71|337.65|335.65|10
1726122750000|2024-09-12 06:32:30|337.72|335.72|337.74|335.74|337.76|335.76|337.72|335.72|15
1726122760000|2024-09-12 06:32:40|337.73|335.73|337.71|335.71|337.74|335.74|337.7|335.7|8
1726122770000|2024-09-12 06:32:50|337.7|335.7|337.62|335.62|337.72|335.72|337.62|335.62|7
1726122780000|2024-09-12 06:33:00|337.61|335.61|337.69|335.69|337.69|335.69|337.57|335.57|14
1726122790000|2024-09-12 06:33:10|337.74|335.74|337.72|335.72|337.76|335.76|337.72|335.72|6
1726122800000|2024-09-12 06:33:20|337.71|335.71|337.74|335.74|337.75|335.75|337.71|335.71|5
1726122810000|2024-09-12 06:33:30|337.75|335.75|337.59|335.59|337.75|335.75|337.58|335.58|16
1726122820000|2024-09-12 06:33:40|337.61|335.61|337.6|335.6|337.61|335.61|337.6|335.6|2
1726122830000|2024-09-12 06:33:50|337.61|335.61|337.61|335.61|337.61|335.61|337.61|335.61|1
1726122840000|2024-09-12 06:34:00|337.62|335.62|337.63|335.63|337.66|335.66|337.59|335.59|11
1726122850000|2024-09-12 06:34:10|337.64|335.64|337.82|335.82|337.84|335.84|337.64|335.64|12
1726122860000|2024-09-12 06:34:20|337.81|335.81|337.67|335.67|337.81|335.81|337.67|335.67|7
1726122870000|2024-09-12 06:34:30|337.66|335.66|337.67|335.67|337.68|335.68|337.66|335.66|4
1726122880000|2024-09-12 06:34:40|337.6|335.6|337.46|335.46|337.6|335.6|337.45|335.45|15
1726122890000|2024-09-12 06:34:50|337.47|335.47|337.46|335.46|337.48|335.48|337.46|335.46|5
1726122900000|2024-09-12 06:35:00|337.41|335.41|337.38|335.38|337.41|335.41|337.33|335.33|14
1726122910000|2024-09-12 06:35:10|337.36|335.36|337.37|335.37|337.37|335.37|337.35|335.35|4
1726122920000|2024-09-12 06:35:20|337.36|335.36|337.37|335.37|337.4|335.4|337.35|335.35|7
1726122930000|2024-09-12 06:35:30|337.43|335.43|337.43|335.43|337.43|335.43|337.43|335.43|1
1726122940000|2024-09-12 06:35:40|337.44|335.44|337.48|335.48|337.48|335.48|337.43|335.43|3
1726122950000|2024-09-12 06:35:50|337.47|335.47|337.43|335.43|337.47|335.47|337.43|335.43|5
1726122960000|2024-09-12 06:36:00|337.44|335.44|337.43|335.43|337.45|335.45|337.43|335.43|6
1726122970000|2024-09-12 06:36:10|337.42|335.42|337.24|335.24|337.42|335.42|337.24|335.24|9
1726122980000|2024-09-12 06:36:20|337.23|335.23|337.09|335.09|337.24|335.24|337.09|335.09|16
1726122990000|2024-09-12 06:36:30|337.1|335.1|337.18|335.18|337.22|335.22|337.1|335.1|8
1726123000000|2024-09-12 06:36:40|337.16|335.16|337.16|335.16|337.23|335.23|337.13|335.13|18
1726123010000|2024-09-12 06:36:50|337.14|335.14|337.02|335.02|337.17|335.17|337.02|335.02|20
1726123020000|2024-09-12 06:37:00|337|335|337.16|335.16|337.18|335.18|336.98|334.98|16
1726123030000|2024-09-12 06:37:10|337.15|335.15|337|335|337.15|335.15|337|335|10
1726123040000|2024-09-12 06:37:20|337.01|335.01|337.02|335.02|337.04|335.04|336.96|334.96|17
1726123050000|2024-09-12 06:37:30|337.03|335.03|337.04|335.04|337.07|335.07|337.02|335.02|15
1726123060000|2024-09-12 06:37:40|337.06|335.06|337.03|335.03|337.06|335.06|337.02|335.02|15
1726123070000|2024-09-12 06:37:50|337.04|335.04|337.12|335.12|337.12|335.12|337.04|335.04|6
1726123080000|2024-09-12 06:38:00|337.14|335.14|337.24|335.24|337.24|335.24|337.14|335.14|11
1726123090000|2024-09-12 06:38:10|337.22|335.22|337.28|335.28|337.28|335.28|337.22|335.22|13
1726123100000|2024-09-12 06:38:20|337.31|335.31|337.34|335.34|337.34|335.34|337.31|335.31|13
1726123110000|2024-09-12 06:38:30|337.33|335.33|337.29|335.29|337.36|335.36|337.29|335.29|10
1726123120000|2024-09-12 06:38:40|337.3|335.3|337.36|335.36|337.36|335.36|337.3|335.3|9
1726123130000|2024-09-12 06:38:50|337.35|335.35|337.31|335.31|337.35|335.35|337.31|335.31|7
1726123140000|2024-09-12 06:39:00|337.32|335.32|337.31|335.31|337.33|335.33|337.29|335.29|9
1726123150000|2024-09-12 06:39:10|337.32|335.32|337.4|335.4|337.41|335.41|337.31|335.31|12
1726123160000|2024-09-12 06:39:20|337.39|335.39|337.47|335.47|337.48|335.48|337.39|335.39|8
1726123170000|2024-09-12 06:39:30|337.45|335.45|337.35|335.35|337.45|335.45|337.35|335.35|7
1726123180000|2024-09-12 06:39:40|337.36|335.36|337.48|335.48|337.48|335.48|337.36|335.36|8
1726123190000|2024-09-12 06:39:50|337.47|335.47|337.45|335.45|337.47|335.47|337.43|335.43|6
1726123200000|2024-09-12 06:40:00|337.46|335.46|337.39|335.39|337.46|335.46|337.38|335.38|5
1726123210000|2024-09-12 06:40:10|337.38|335.38|337.28|335.28|337.38|335.38|337.27|335.27|14
1726123220000|2024-09-12 06:40:20|337.27|335.27|337.27|335.27|337.28|335.28|337.26|335.26|7
1726123230000|2024-09-12 06:40:30|337.28|335.28|337.22|335.22|337.28|335.28|337.21|335.21|11
1726123240000|2024-09-12 06:40:40|337.23|335.23|337.24|335.24|337.26|335.26|337.23|335.23|14
1726123250000|2024-09-12 06:40:50|337.23|335.23|337.18|335.18|337.24|335.24|337.18|335.18|12
1726123260000|2024-09-12 06:41:00|337.2|335.2|337.35|335.35|337.35|335.35|337.2|335.2|21
1726123270000|2024-09-12 06:41:10|337.32|335.32|337.26|335.26|337.35|335.35|337.26|335.26|17
1726123280000|2024-09-12 06:41:20|337.27|335.27|337.35|335.35|337.35|335.35|337.26|335.26|12
1726123290000|2024-09-12 06:41:30|337.34|335.34|337.45|335.45|337.46|335.46|337.34|335.34|11
1726123300000|2024-09-12 06:41:40|337.44|335.44|337.3|335.3|337.44|335.44|337.3|335.3|13
1726123310000|2024-09-12 06:41:50|337.31|335.31|337.38|335.38|337.38|335.38|337.3|335.3|6
1726123320000|2024-09-12 06:42:00|337.39|335.39|337.43|335.43|337.45|335.45|337.39|335.39|13
1726123330000|2024-09-12 06:42:10|337.44|335.44|337.42|335.42|337.44|335.44|337.41|335.41|8
1726123340000|2024-09-12 06:42:20|337.43|335.43|337.4|335.4|337.43|335.43|337.38|335.38|14
1726123350000|2024-09-12 06:42:30|337.38|335.38|337.41|335.41|337.41|335.41|337.38|335.38|7
1726123360000|2024-09-12 06:42:40|337.4|335.4|337.43|335.43|337.45|335.45|337.4|335.4|18
1726123370000|2024-09-12 06:42:50|337.42|335.42|337.43|335.43|337.44|335.44|337.42|335.42|7
1726123380000|2024-09-12 06:43:00|337.44|335.44|337.45|335.45|337.47|335.47|337.41|335.41|19
1726123390000|2024-09-12 06:43:10|337.46|335.46|337.48|335.48|337.51|335.51|337.45|335.45|13
1726123400000|2024-09-12 06:43:20|337.49|335.49|337.54|335.54|337.54|335.54|337.48|335.48|15
1726123410000|2024-09-12 06:43:30|337.59|335.59|337.59|335.59|337.6|335.6|337.58|335.58|4
1726123420000|2024-09-12 06:43:40|337.6|335.6|337.49|335.49|337.6|335.6|337.39|335.39|14
1726123430000|2024-09-12 06:43:50|337.5|335.5|337.53|335.53|337.54|335.54|337.5|335.5|7
1726123440000|2024-09-12 06:44:00|337.51|335.51|337.47|335.47|337.55|335.55|337.47|335.47|11
1726123460000|2024-09-12 06:44:20|337.51|335.51|337.54|335.54|337.55|335.55|337.51|335.51|10
1726123470000|2024-09-12 06:44:30|337.55|335.55|337.51|335.51|337.55|335.55|337.51|335.51|3
1726123490000|2024-09-12 06:44:50|337.52|335.52|337.37|335.37|337.52|335.52|337.37|335.37|4
1726123500000|2024-09-12 06:45:00|337.36|335.36|337.06|335.06|337.36|335.36|337.04|335.04|28
1726123510000|2024-09-12 06:45:10|337.05|335.05|336.93|334.93|337.06|335.06|336.93|334.93|16
1726123520000|2024-09-12 06:45:20|336.94|334.94|336.73|334.73|336.97|334.97|336.73|334.73|24
1726123530000|2024-09-12 06:45:30|336.75|334.75|336.67|334.67|336.79|334.79|336.6|334.6|28
1726123540000|2024-09-12 06:45:40|336.66|334.66|336.62|334.62|336.66|334.66|336.57|334.57|16
1726123550000|2024-09-12 06:45:50|336.64|334.64|336.63|334.63|336.68|334.68|336.62|334.62|11
1726123560000|2024-09-12 06:46:00|336.64|334.64|336.8|334.8|336.88|334.88|336.64|334.64|20
1726123570000|2024-09-12 06:46:10|336.84|334.84|336.83|334.83|336.88|334.88|336.79|334.79|13
1726123580000|2024-09-12 06:46:20|336.81|334.81|336.61|334.61|336.81|334.81|336.58|334.58|15
1726123590000|2024-09-12 06:46:30|336.56|334.56|336.56|334.56|336.6|334.6|336.56|334.56|12
1726123600000|2024-09-12 06:46:40|336.57|334.57|336.54|334.54|336.57|334.57|336.54|334.54|3
1726123610000|2024-09-12 06:46:50|336.53|334.53|336.56|334.56|336.56|334.56|336.53|334.53|3
1726123620000|2024-09-12 06:47:00|336.58|334.58|336.8|334.8|336.8|334.8|336.58|334.58|15
1726123630000|2024-09-12 06:47:10|336.79|334.79|336.75|334.75|336.81|334.81|336.75|334.75|12
1726123640000|2024-09-12 06:47:20|336.73|334.73|336.54|334.54|336.73|334.73|336.54|334.54|11
1726123650000|2024-09-12 06:47:30|336.56|334.56|336.55|334.55|336.56|334.56|336.51|334.51|10
1726123660000|2024-09-12 06:47:40|336.52|334.52|336.48|334.48|336.52|334.52|336.48|334.48|8
1726123670000|2024-09-12 06:47:50|336.47|334.47|336.46|334.46|336.47|334.47|336.46|334.46|2
1726123680000|2024-09-12 06:48:00|336.49|334.49|336.51|334.51|336.52|334.52|336.48|334.48|4
1726123690000|2024-09-12 06:48:10|336.5|334.5|336.5|334.5|336.5|334.5|336.48|334.48|8
1726123700000|2024-09-12 06:48:20|336.49|334.49|336.56|334.56|336.57|334.57|336.49|334.49|8
1726123710000|2024-09-12 06:48:30|336.57|334.57|336.56|334.56|336.59|334.59|336.56|334.56|6
1726123720000|2024-09-12 06:48:40|336.57|334.57|336.58|334.58|336.59|334.59|336.56|334.56|18
1726123730000|2024-09-12 06:48:50|336.6|334.6|336.61|334.61|336.63|334.63|336.58|334.58|12
1726123740000|2024-09-12 06:49:00|336.6|334.6|336.56|334.56|336.62|334.62|336.56|334.56|19
1726123750000|2024-09-12 06:49:10|336.54|334.54|336.51|334.51|336.54|334.54|336.49|334.49|6
1726123760000|2024-09-12 06:49:20|336.5|334.5|336.53|334.53|336.55|334.55|336.5|334.5|10
1726123770000|2024-09-12 06:49:30|336.52|334.52|336.5|334.5|336.52|334.52|336.47|334.47|5
1726123780000|2024-09-12 06:49:40|336.49|334.49|336.49|334.49|336.49|334.49|336.49|334.49|1
1726123800000|2024-09-12 06:50:00|336.48|334.48|336.47|334.47|336.49|334.49|336.47|334.47|4
1726123810000|2024-09-12 06:50:10|336.5|334.5|336.49|334.49|336.56|334.56|336.49|334.49|7
1726123820000|2024-09-12 06:50:20|336.48|334.48|336.49|334.49|336.52|334.52|336.48|334.48|5
1726123830000|2024-09-12 06:50:30|336.54|334.54|336.53|334.53|336.54|334.54|336.53|334.53|2
1726123840000|2024-09-12 06:50:40|336.52|334.52|336.52|334.52|336.52|334.52|336.52|334.52|1
1726123850000|2024-09-12 06:50:50|336.5|334.5|336.5|334.5|336.5|334.5|336.5|334.5|1
1726123860000|2024-09-12 06:51:00|336.56|334.56|336.59|334.59|336.59|334.59|336.56|334.56|11
1726123870000|2024-09-12 06:51:10|336.58|334.58|336.68|334.68|336.71|334.71|336.58|334.58|16
1726123880000|2024-09-12 06:51:20|336.67|334.67|336.61|334.61|336.77|334.77|336.61|334.61|11
1726123890000|2024-09-12 06:51:30|336.58|334.58|336.58|334.58|336.59|334.59|336.56|334.56|7
1726123900000|2024-09-12 06:51:40|336.59|334.59|336.77|334.77|336.78|334.78|336.59|334.59|13
1726123910000|2024-09-12 06:51:50|336.79|334.79|336.8|334.8|336.8|334.8|336.79|334.79|2
1726123920000|2024-09-12 06:52:00|336.78|334.78|336.8|334.8|336.8|334.8|336.78|334.78|3
1726123930000|2024-09-12 06:52:10|336.79|334.79|336.8|334.8|336.8|334.8|336.78|334.78|6
1726123940000|2024-09-12 06:52:20|336.79|334.79|336.8|334.8|336.8|334.8|336.79|334.79|2
1726123950000|2024-09-12 06:52:30|336.79|334.79|336.76|334.76|336.79|334.79|336.76|334.76|3
1726123960000|2024-09-12 06:52:40|336.74|334.74|336.63|334.63|336.74|334.74|336.61|334.61|9
1726123970000|2024-09-12 06:52:50|336.64|334.64|336.63|334.63|336.64|334.64|336.63|334.63|2
1726123980000|2024-09-12 06:53:00|336.64|334.64|336.8|334.8|336.8|334.8|336.64|334.64|12
1726124010000|2024-09-12 06:53:30|336.77|334.77|336.74|334.74|336.77|334.77|336.69|334.69|21
1726124020000|2024-09-12 06:53:40|336.75|334.75|336.68|334.68|336.75|334.75|336.66|334.66|12
1726124030000|2024-09-12 06:53:50|336.69|334.69|336.75|334.75|336.75|334.75|336.68|334.68|8
1726124040000|2024-09-12 06:54:00|336.74|334.74|336.66|334.66|336.8|334.8|336.66|334.66|15
1726124050000|2024-09-12 06:54:10|336.67|334.67|336.67|334.67|336.69|334.69|336.66|334.66|5
1726124060000|2024-09-12 06:54:20|336.68|334.68|336.8|334.8|336.8|334.8|336.68|334.68|13
1726124070000|2024-09-12 06:54:30|336.77|334.77|336.77|334.77|336.77|334.77|336.77|334.77|1
1726124080000|2024-09-12 06:54:40|336.75|334.75|336.69|334.69|336.76|334.76|336.68|334.68|12
1726124090000|2024-09-12 06:54:50|336.7|334.7|336.7|334.7|336.71|334.71|336.65|334.65|13
1726124100000|2024-09-12 06:55:00|336.71|334.71|336.66|334.66|336.71|334.71|336.65|334.65|14
1726124110000|2024-09-12 06:55:10|336.68|334.68|336.77|334.77|336.8|334.8|336.68|334.68|13
1726124120000|2024-09-12 06:55:20|336.76|334.76|336.59|334.59|336.77|334.77|336.59|334.59|8
1726124130000|2024-09-12 06:55:30|336.57|334.57|336.38|334.38|336.57|334.57|336.24|334.24|17
1726124140000|2024-09-12 06:55:40|336.37|334.37|336.31|334.31|336.41|334.41|336.3|334.3|15
1726124150000|2024-09-12 06:55:50|336.28|334.28|336.34|334.34|336.34|334.34|336.27|334.27|13
1726124160000|2024-09-12 06:56:00|336.35|334.35|336.36|334.36|336.38|334.38|336.32|334.32|12
1726124170000|2024-09-12 06:56:10|336.33|334.33|336.15|334.15|336.34|334.34|336.12|334.12|27
1726124180000|2024-09-12 06:56:20|336.16|334.16|335.45|333.45|336.21|334.21|335.39|333.39|28
1726124190000|2024-09-12 06:56:30|335.5|333.5|335.73|333.73|335.74|333.74|335.49|333.49|20
1726124200000|2024-09-12 06:56:40|335.74|333.74|335.9|333.9|335.91|333.91|335.73|333.73|21
1726124210000|2024-09-12 06:56:50|335.89|333.89|335.9|333.9|335.92|333.92|335.87|333.87|13
1726124220000|2024-09-12 06:57:00|335.91|333.91|335.9|333.9|335.91|333.91|335.89|333.89|14
1726124230000|2024-09-12 06:57:10|335.91|333.91|335.93|333.93|335.94|333.94|335.9|333.9|11
1726124240000|2024-09-12 06:57:20|335.94|333.94|335.96|333.96|335.97|333.97|335.93|333.93|9
1726124250000|2024-09-12 06:57:30|335.95|333.95|335.98|333.98|335.98|333.98|335.93|333.93|11
1726124260000|2024-09-12 06:57:40|335.99|333.99|336.03|334.03|336.04|334.04|335.99|333.99|8
1726124270000|2024-09-12 06:57:50|336.04|334.04|336.17|334.17|336.2|334.2|336.03|334.03|18
1726124280000|2024-09-12 06:58:00|336.16|334.16|336.17|334.17|336.18|334.18|336.12|334.12|11
1726124290000|2024-09-12 06:58:10|336.16|334.16|336.41|334.41|336.41|334.41|336.16|334.16|14
1726124300000|2024-09-12 06:58:20|336.4|334.4|336.41|334.41|336.41|334.41|336.4|334.4|6
1726124310000|2024-09-12 06:58:30|336.39|334.39|336.36|334.36|336.4|334.4|336.33|334.33|16
1726124320000|2024-09-12 06:58:40|336.38|334.38|335.96|333.96|336.39|334.39|335.96|333.96|23
1726124330000|2024-09-12 06:58:50|335.95|333.95|335.72|333.72|335.98|333.98|335.72|333.72|15
1726124340000|2024-09-12 06:59:00|335.74|333.74|335.4|333.4|335.74|333.74|335.4|333.4|18
1726124350000|2024-09-12 06:59:10|335.41|333.41|335.44|333.44|335.45|333.45|335.4|333.4|10
1726124360000|2024-09-12 06:59:20|335.45|333.45|335.95|333.95|335.96|333.96|335.45|333.45|13
1726124370000|2024-09-12 06:59:30|335.94|333.94|335.93|333.93|335.95|333.95|335.89|333.89|11
1726124380000|2024-09-12 06:59:40|335.92|333.92|336.07|334.07|336.07|334.07|335.91|333.91|10
1726124390000|2024-09-12 06:59:50|336.06|334.06|336.08|334.08|336.12|334.12|336.03|334.03|15
1726124400000|2024-09-12 07:00:00|336.09|334.09|336.14|334.14|336.16|334.16|336.07|334.07|17
1726126060000|2024-09-12 07:27:40|336.2|334.2|336.2|334.2|336.2|334.2|336.19|334.19|3
1726126070000|2024-09-12 07:27:50|336.19|334.19|336.23|334.23|336.23|334.23|336.17|334.17|7
1726126080000|2024-09-12 07:28:00|336.27|334.27|336.3|334.3|336.31|334.31|336.2|334.2|14
1726126090000|2024-09-12 07:28:10|336.31|334.31|336.42|334.42|336.42|334.42|336.31|334.31|6
1726126100000|2024-09-12 07:28:20|336.41|334.41|336.38|334.38|336.41|334.41|336.38|334.38|9
1726126110000|2024-09-12 07:28:30|336.39|334.39|336.48|334.48|336.49|334.49|336.39|334.39|13
1726126120000|2024-09-12 07:28:40|336.45|334.45|336.45|334.45|336.47|334.47|336.45|334.45|5
1726126130000|2024-09-12 07:28:50|336.42|334.42|336.44|334.44|336.46|334.46|336.42|334.42|9
1726126140000|2024-09-12 07:29:00|336.45|334.45|336.42|334.42|336.45|334.45|336.39|334.39|14
1726126150000|2024-09-12 07:29:10|336.43|334.43|336.5|334.5|336.5|334.5|336.42|334.42|14
1726126160000|2024-09-12 07:29:20|336.47|334.47|336.45|334.45|336.5|334.5|336.45|334.45|13
1726126170000|2024-09-12 07:29:30|336.48|334.48|336.44|334.44|336.48|334.48|336.44|334.44|3
1726126180000|2024-09-12 07:29:40|336.45|334.45|336.47|334.47|336.48|334.48|336.44|334.44|5
1726126190000|2024-09-12 07:29:50|336.46|334.46|336.47|334.47|336.47|334.47|336.46|334.46|2
1726126200000|2024-09-12 07:30:00|336.49|334.49|336.48|334.48|336.49|334.49|336.46|334.46|4
1726126210000|2024-09-12 07:30:10|336.47|334.47|336.49|334.49|336.5|334.5|336.43|334.43|7
1726126220000|2024-09-12 07:30:20|336.48|334.48|336.56|334.56|336.56|334.56|336.48|334.48|7
1726126230000|2024-09-12 07:30:30|336.55|334.55|336.45|334.45|336.59|334.59|336.44|334.44|8
1726126240000|2024-09-12 07:30:40|336.49|334.49|336.51|334.51|336.53|334.53|336.45|334.45|13
1726126250000|2024-09-12 07:30:50|336.47|334.47|336.49|334.49|336.51|334.51|336.47|334.47|4
1726126260000|2024-09-12 07:31:00|336.45|334.45|336.4|334.4|336.52|334.52|336.4|334.4|18
1726126270000|2024-09-12 07:31:10|336.43|334.43|336.49|334.49|336.57|334.57|336.38|334.38|26
1726126280000|2024-09-12 07:31:20|336.5|334.5|336.37|334.37|336.5|334.5|336.31|334.31|16
1726126290000|2024-09-12 07:31:30|336.38|334.38|336.27|334.27|336.38|334.38|336.27|334.27|16
1726126300000|2024-09-12 07:31:40|336.24|334.24|336.23|334.23|336.27|334.27|336.22|334.22|13
1726126310000|2024-09-12 07:31:50|336.22|334.22|336.18|334.18|336.24|334.24|336.18|334.18|10
1726126320000|2024-09-12 07:32:00|336.19|334.19|336.26|334.26|336.26|334.26|336.18|334.18|12
1726126330000|2024-09-12 07:32:10|336.28|334.28|336.18|334.18|336.33|334.33|336.18|334.18|14
1726126350000|2024-09-12 07:32:30|336.17|334.17|336.14|334.14|336.17|334.17|336.14|334.14|3
1726126360000|2024-09-12 07:32:40|336.13|334.13|336.12|334.12|336.13|334.13|336.1|334.1|6
1726126370000|2024-09-12 07:32:50|336.09|334.09|335.89|333.89|336.09|334.09|335.89|333.89|14
1726126390000|2024-09-12 07:33:10|335.88|333.88|335.88|333.88|335.9|333.9|335.87|333.87|9
1726126400000|2024-09-12 07:33:20|335.89|333.89|335.89|333.89|335.91|333.91|335.89|333.89|4
1726126420000|2024-09-12 07:33:40|335.9|333.9|335.96|333.96|335.96|333.96|335.9|333.9|6
1726126430000|2024-09-12 07:33:50|335.95|333.95|335.95|333.95|335.95|333.95|335.95|333.95|1
1726126440000|2024-09-12 07:34:00|335.96|333.96|335.97|333.97|335.99|333.99|335.95|333.95|13
1726126450000|2024-09-12 07:34:10|335.98|333.98|336.09|334.09|336.09|334.09|335.98|333.98|5
1726126460000|2024-09-12 07:34:20|336.1|334.1|336.09|334.09|336.1|334.1|336.08|334.08|6
1726126470000|2024-09-12 07:34:30|336.01|334.01|335.97|333.97|336.01|334.01|335.96|333.96|9
1726126480000|2024-09-12 07:34:40|335.96|333.96|335.96|333.96|335.97|333.97|335.96|333.96|7
1726126490000|2024-09-12 07:34:50|335.97|333.97|335.95|333.95|335.97|333.97|335.95|333.95|11
1726126500000|2024-09-12 07:35:00|335.94|333.94|335.95|333.95|335.95|333.95|335.92|333.92|9
1726126510000|2024-09-12 07:35:10|335.98|333.98|336.11|334.11|336.12|334.12|335.95|333.95|10
1726126520000|2024-09-12 07:35:20|336.12|334.12|336.16|334.16|336.19|334.19|336.12|334.12|14
1726126530000|2024-09-12 07:35:30|336.15|334.15|336.13|334.13|336.19|334.19|336.11|334.11|11
1726126540000|2024-09-12 07:35:40|336.14|334.14|336|334|336.14|334.14|336|334|15
1726126550000|2024-09-12 07:35:50|335.99|333.99|336|334|336.02|334.02|335.99|333.99|8
1726126560000|2024-09-12 07:36:00|336.01|334.01|336.1|334.1|336.12|334.12|335.99|333.99|14
1726126570000|2024-09-12 07:36:10|336.11|334.11|335.99|333.99|336.11|334.11|335.97|333.97|23
1726126580000|2024-09-12 07:36:20|335.98|333.98|336.09|334.09|336.09|334.09|335.98|333.98|22
1726126590000|2024-09-12 07:36:30|336.11|334.11|336.1|334.1|336.11|334.11|336.09|334.09|11
1726126600000|2024-09-12 07:36:40|336.09|334.09|336.09|334.09|336.1|334.1|336.07|334.07|15
1726126610000|2024-09-12 07:36:50|336.08|334.08|336.08|334.08|336.09|334.09|336.06|334.06|8
1726126620000|2024-09-12 07:37:00|336.06|334.06|335.95|333.95|336.06|334.06|335.95|333.95|13
1726126630000|2024-09-12 07:37:10|335.96|333.96|335.86|333.86|335.96|333.96|335.86|333.86|13
1726126640000|2024-09-12 07:37:20|335.81|333.81|335.8|333.8|335.82|333.82|335.76|333.76|5
1726126650000|2024-09-12 07:37:30|335.81|333.81|336.01|334.01|336.01|334.01|335.81|333.81|16
1726126660000|2024-09-12 07:37:40|335.99|333.99|335.91|333.91|336.01|334.01|335.91|333.91|7
1726126670000|2024-09-12 07:37:50|335.9|333.9|335.9|333.9|335.9|333.9|335.9|333.9|1
1726126680000|2024-09-12 07:38:00|335.92|333.92|336.03|334.03|336.03|334.03|335.92|333.92|11
1726126690000|2024-09-12 07:38:10|336|334|335.99|333.99|336.04|334.04|335.97|333.97|16
1726126700000|2024-09-12 07:38:20|335.98|333.98|336.14|334.14|336.14|334.14|335.98|333.98|13
1726126710000|2024-09-12 07:38:30|336.15|334.15|336.11|334.11|336.15|334.15|336.11|334.11|9
1726126720000|2024-09-12 07:38:40|336.12|334.12|336.1|334.1|336.12|334.12|336.1|334.1|3
1726126730000|2024-09-12 07:38:50|336.06|334.06|335.98|333.98|336.06|334.06|335.94|333.94|16
1726126740000|2024-09-12 07:39:00|336|334|336.01|334.01|336.01|334.01|335.98|333.98|17
1726126750000|2024-09-12 07:39:10|336.02|334.02|336.16|334.16|336.18|334.18|336.02|334.02|11
1726126760000|2024-09-12 07:39:20|336.17|334.17|336.15|334.15|336.17|334.17|336.15|334.15|16
1726126770000|2024-09-12 07:39:30|336.16|334.16|336.12|334.12|336.16|334.16|336.12|334.12|8
1726126780000|2024-09-12 07:39:40|336.11|334.11|336.11|334.11|336.11|334.11|336.11|334.11|1
1726126790000|2024-09-12 07:39:50|336.1|334.1|336.1|334.1|336.1|334.1|336.1|334.1|1
1726126820000|2024-09-12 07:40:20|336.09|334.09|336.06|334.06|336.09|334.09|336.06|334.06|4
1726126830000|2024-09-12 07:40:30|336.05|334.05|336.04|334.04|336.05|334.05|336.02|334.02|5
1726126840000|2024-09-12 07:40:40|336.09|334.09|336.05|334.05|336.1|334.1|336.05|334.05|7
1726126850000|2024-09-12 07:40:50|336.11|334.11|336.08|334.08|336.11|334.11|336.08|334.08|2
1726126860000|2024-09-12 07:41:00|336.11|334.11|336.06|334.06|336.11|334.11|336.06|334.06|6
1726126870000|2024-09-12 07:41:10|336.09|334.09|336.08|334.08|336.09|334.09|336.08|334.08|2
1726126880000|2024-09-12 07:41:20|336.07|334.07|336.03|334.03|336.07|334.07|336.03|334.03|5
1726126890000|2024-09-12 07:41:30|336.02|334.02|336.02|334.02|336.05|334.05|336.01|334.01|7
1726126900000|2024-09-12 07:41:40|336.01|334.01|336.02|334.02|336.03|334.03|336.01|334.01|3
1726126910000|2024-09-12 07:41:50|336.01|334.01|336|334|336.01|334.01|336|334|2
1726126920000|2024-09-12 07:42:00|335.99|333.99|335.96|333.96|335.99|333.99|335.96|333.96|3
1726126930000|2024-09-12 07:42:10|336.06|334.06|336.06|334.06|336.14|334.14|336.05|334.05|12
1726126940000|2024-09-12 07:42:20|336.05|334.05|336.01|334.01|336.05|334.05|336.01|334.01|5
1726126950000|2024-09-12 07:42:30|335.98|333.98|335.98|333.98|335.98|333.98|335.98|333.98|1
1726126960000|2024-09-12 07:42:40|335.97|333.97|335.96|333.96|335.97|333.97|335.96|333.96|2
1726126970000|2024-09-12 07:42:50|335.93|333.93|335.93|333.93|335.93|333.93|335.93|333.93|1
1726126980000|2024-09-12 07:43:00|335.95|333.95|335.95|333.95|335.95|333.95|335.95|333.95|1
1726126990000|2024-09-12 07:43:10|335.98|333.98|335.99|333.99|336|334|335.96|333.96|5
1726127000000|2024-09-12 07:43:20|336.06|334.06|336.03|334.03|336.06|334.06|336.03|334.03|4
1726127010000|2024-09-12 07:43:30|336.04|334.04|336.02|334.02|336.04|334.04|336.02|334.02|3
1726127020000|2024-09-12 07:43:40|336|334|336.01|334.01|336.02|334.02|336|334|3
1726127030000|2024-09-12 07:43:50|336.03|334.03|336.11|334.11|336.11|334.11|336.03|334.03|2
1726127040000|2024-09-12 07:44:00|336.08|334.08|336.03|334.03|336.08|334.08|336.03|334.03|6
1726127050000|2024-09-12 07:44:10|336.02|334.02|336.01|334.01|336.02|334.02|336.01|334.01|2
1726127060000|2024-09-12 07:44:20|336.09|334.09|336.07|334.07|336.09|334.09|336.07|334.07|3
1726127070000|2024-09-12 07:44:30|336.06|334.06|336.02|334.02|336.06|334.06|336.02|334.02|7
1726127080000|2024-09-12 07:44:40|336.03|334.03|336.03|334.03|336.03|334.03|336.03|334.03|1
1726127090000|2024-09-12 07:44:50|335.83|333.83|335.83|333.83|335.83|333.83|335.83|333.83|1
1726127100000|2024-09-12 07:45:00|335.8|333.8|335.81|333.81|335.82|333.82|335.8|333.8|3
1726127110000|2024-09-12 07:45:10|335.82|333.82|335.78|333.78|335.82|333.82|335.77|333.77|10
1726127120000|2024-09-12 07:45:20|335.73|333.73|335.7|333.7|335.73|333.73|335.7|333.7|3
1726127130000|2024-09-12 07:45:30|335.72|333.72|335.7|333.7|335.73|333.73|335.7|333.7|7
1726127140000|2024-09-12 07:45:40|335.69|333.69|335.66|333.66|335.69|333.69|335.66|333.66|3
1726127150000|2024-09-12 07:45:50|335.65|333.65|335.59|333.59|335.65|333.65|335.58|333.58|7
1726127160000|2024-09-12 07:46:00|335.58|333.58|335.6|333.6|335.6|333.6|335.56|333.56|12
1726127170000|2024-09-12 07:46:10|335.59|333.59|335.6|333.6|335.63|333.63|335.58|333.58|15
1726127180000|2024-09-12 07:46:20|335.59|333.59|335.63|333.63|335.69|333.69|335.59|333.59|11
1726127190000|2024-09-12 07:46:30|335.64|333.64|335.63|333.63|335.7|333.7|335.63|333.63|8
1726127200000|2024-09-12 07:46:40|335.65|333.65|335.64|333.64|335.65|333.65|335.63|333.63|7
1726127210000|2024-09-12 07:46:50|335.67|333.67|335.7|333.7|335.71|333.71|335.67|333.67|12
1726127220000|2024-09-12 07:47:00|335.71|333.71|335.72|333.72|335.74|333.74|335.68|333.68|14
1726127230000|2024-09-12 07:47:10|335.81|333.81|335.77|333.77|335.82|333.82|335.77|333.77|5
1726127240000|2024-09-12 07:47:20|335.71|333.71|335.68|333.68|335.71|333.71|335.67|333.67|7
1726127250000|2024-09-12 07:47:30|335.69|333.69|335.7|333.7|335.7|333.7|335.68|333.68|8
1726127260000|2024-09-12 07:47:40|335.69|333.69|335.7|333.7|335.7|333.7|335.68|333.68|7
1726127270000|2024-09-12 07:47:50|335.69|333.69|335.84|333.84|335.84|333.84|335.69|333.69|16
1726127280000|2024-09-12 07:48:00|335.83|333.83|335.71|333.71|335.84|333.84|335.71|333.71|8
1726127290000|2024-09-12 07:48:10|335.7|333.7|335.7|333.7|335.71|333.71|335.69|333.69|6
1726127300000|2024-09-12 07:48:20|335.71|333.71|336.01|334.01|336.01|334.01|335.71|333.71|22
1726127310000|2024-09-12 07:48:30|335.97|333.97|336.02|334.02|336.02|334.02|335.97|333.97|6
1726127560000|2024-09-12 07:52:40|336.24|334.24|336.11|334.11|336.24|334.24|336.11|334.11|4
1726127570000|2024-09-12 07:52:50|336.13|334.13|336.1|334.1|336.13|334.13|336.08|334.08|4
1726127580000|2024-09-12 07:53:00|336.12|334.12|336.12|334.12|336.15|334.15|336.1|334.1|8
1726127590000|2024-09-12 07:53:10|336.13|334.13|336.12|334.12|336.21|334.21|336.12|334.12|14
1726127600000|2024-09-12 07:53:20|336.13|334.13|336.13|334.13|336.13|334.13|336.11|334.11|6
1726127610000|2024-09-12 07:53:30|336.12|334.12|336.04|334.04|336.12|334.12|336.04|334.04|5
1726127620000|2024-09-12 07:53:40|336.09|334.09|336.09|334.09|336.09|334.09|336.08|334.08|5
1726127630000|2024-09-12 07:53:50|336.1|334.1|336.13|334.13|336.13|334.13|336.07|334.07|19
1726127640000|2024-09-12 07:54:00|336.11|334.11|336.11|334.11|336.15|334.15|336.1|334.1|11
1726127650000|2024-09-12 07:54:10|336.1|334.1|336.07|334.07|336.1|334.1|336.07|334.07|12
1726127660000|2024-09-12 07:54:20|336.09|334.09|336.07|334.07|336.1|334.1|336.07|334.07|8
1726127670000|2024-09-12 07:54:30|336.04|334.04|335.9|333.9|336.04|334.04|335.9|333.9|10
1726127680000|2024-09-12 07:54:40|335.89|333.89|335.89|333.89|335.91|333.91|335.89|333.89|7
1726127690000|2024-09-12 07:54:50|335.92|333.92|335.99|333.99|335.99|333.99|335.91|333.91|10
1726127700000|2024-09-12 07:55:00|335.98|333.98|335.95|333.95|335.99|333.99|335.95|333.95|12
1726127710000|2024-09-12 07:55:10|335.97|333.97|335.97|333.97|336.01|334.01|335.95|333.95|13
1726127720000|2024-09-12 07:55:20|335.98|333.98|335.92|333.92|335.99|333.99|335.91|333.91|12
1726127730000|2024-09-12 07:55:30|335.91|333.91|336.1|334.1|336.11|334.11|335.91|333.91|20
1726127740000|2024-09-12 07:55:40|336.11|334.11|336.08|334.08|336.12|334.12|336.07|334.07|12
1726127750000|2024-09-12 07:55:50|336.09|334.09|336.16|334.16|336.17|334.17|336.07|334.07|15
1726127760000|2024-09-12 07:56:00|336.15|334.15|336.13|334.13|336.19|334.19|336.11|334.11|16
1726127770000|2024-09-12 07:56:10|336.14|334.14|336.12|334.12|336.16|334.16|336.12|334.12|5
1726127780000|2024-09-12 07:56:20|336.14|334.14|336.21|334.21|336.21|334.21|336.14|334.14|14
1726127790000|2024-09-12 07:56:30|336.2|334.2|336.16|334.16|336.21|334.21|336.16|334.16|6
1726127800000|2024-09-12 07:56:40|336.1|334.1|335.99|333.99|336.1|334.1|335.97|333.97|12
1726127810000|2024-09-12 07:56:50|335.98|333.98|336.05|334.05|336.05|334.05|335.98|333.98|10
1726127820000|2024-09-12 07:57:00|336.06|334.06|336.11|334.11|336.12|334.12|336.06|334.06|11
1726127830000|2024-09-12 07:57:10|336.1|334.1|336.08|334.08|336.14|334.14|336.08|334.08|17
1726127840000|2024-09-12 07:57:20|336.11|334.11|336.1|334.1|336.13|334.13|336.08|334.08|18
1726127850000|2024-09-12 07:57:30|336.09|334.09|335.88|333.88|336.09|334.09|335.85|333.85|18
1726127860000|2024-09-12 07:57:40|335.87|333.87|335.87|333.87|335.88|333.88|335.86|333.86|17
1726127870000|2024-09-12 07:57:50|335.88|333.88|335.9|333.9|335.92|333.92|335.88|333.88|14
1726127880000|2024-09-12 07:58:00|335.89|333.89|335.88|333.88|335.92|333.92|335.88|333.88|8
1726127890000|2024-09-12 07:58:10|335.84|333.84|335.8|333.8|335.88|333.88|335.79|333.79|10
1726127900000|2024-09-12 07:58:20|335.81|333.81|335.94|333.94|335.94|333.94|335.81|333.81|9
1726127910000|2024-09-12 07:58:30|335.98|333.98|335.99|333.99|336.02|334.02|335.97|333.97|13
1726127920000|2024-09-12 07:58:40|336.01|334.01|336.03|334.03|336.04|334.04|336.01|334.01|10
1726127930000|2024-09-12 07:58:50|336.02|334.02|335.99|333.99|336.04|334.04|335.99|333.99|12
1726127940000|2024-09-12 07:59:00|335.93|333.93|335.96|333.96|335.96|333.96|335.87|333.87|17
1726127950000|2024-09-12 07:59:10|335.95|333.95|335.92|333.92|335.96|333.96|335.91|333.91|14
1726127960000|2024-09-12 07:59:20|335.9|333.9|335.91|333.91|335.93|333.93|335.9|333.9|4
1726127970000|2024-09-12 07:59:30|335.9|333.9|335.92|333.92|335.93|333.93|335.9|333.9|10
1726127980000|2024-09-12 07:59:40|335.93|333.93|335.91|333.91|335.95|333.95|335.9|333.9|19
1726127990000|2024-09-12 07:59:50|335.92|333.92|335.91|333.91|335.96|333.96|335.9|333.9|14
1726128000000|2024-09-12 08:00:00|335.92|333.92|335.85|333.85|335.92|333.92|335.85|333.85|13
1726128010000|2024-09-12 08:00:10|335.86|333.86|335.89|333.89|335.94|333.94|335.85|333.85|18
1726128020000|2024-09-12 08:00:20|335.87|333.87|335.71|333.71|335.87|333.87|335.71|333.71|18
1726128030000|2024-09-12 08:00:30|335.7|333.7|335.62|333.62|335.7|333.7|335.6|333.6|13
1726128040000|2024-09-12 08:00:40|335.61|333.61|335.59|333.59|335.63|333.63|335.57|333.57|13
1726128050000|2024-09-12 08:00:50|335.58|333.58|335.58|333.58|335.59|333.59|335.57|333.57|13
1726128060000|2024-09-12 08:01:00|335.57|333.57|335.8|333.8|335.82|333.82|335.57|333.57|16
1726128070000|2024-09-12 08:01:10|335.77|333.77|335.9|333.9|335.9|333.9|335.77|333.77|14
1726128080000|2024-09-12 08:01:20|335.87|333.87|335.91|333.91|335.94|333.94|335.87|333.87|17
1726128090000|2024-09-12 08:01:30|335.89|333.89|335.9|333.9|335.91|333.91|335.89|333.89|8
1726128100000|2024-09-12 08:01:40|335.91|333.91|335.92|333.92|335.92|333.92|335.9|333.9|6
1726128110000|2024-09-12 08:01:50|335.93|333.93|335.92|333.92|335.93|333.93|335.89|333.89|13
1726128120000|2024-09-12 08:02:00|335.91|333.91|335.85|333.85|335.91|333.91|335.83|333.83|12
1726128130000|2024-09-12 08:02:10|335.84|333.84|335.81|333.81|335.84|333.84|335.78|333.78|9
1726128140000|2024-09-12 08:02:20|335.82|333.82|335.94|333.94|335.94|333.94|335.81|333.81|14
1726128150000|2024-09-12 08:02:30|335.96|333.96|335.95|333.95|335.97|333.97|335.95|333.95|5
1726128160000|2024-09-12 08:02:40|335.96|333.96|335.96|333.96|335.96|333.96|335.96|333.96|1
1726128170000|2024-09-12 08:02:50|335.95|333.95|335.88|333.88|335.96|333.96|335.87|333.87|11
1726128180000|2024-09-12 08:03:00|335.89|333.89|335.92|333.92|335.92|333.92|335.89|333.89|6
1726128190000|2024-09-12 08:03:10|335.91|333.91|335.95|333.95|335.97|333.97|335.88|333.88|16
1726128200000|2024-09-12 08:03:20|335.96|333.96|335.95|333.95|335.96|333.96|335.95|333.95|4
1726128210000|2024-09-12 08:03:30|335.96|333.96|336.12|334.12|336.12|334.12|335.96|333.96|2
1726128220000|2024-09-12 08:03:40|336.11|334.11|336.1|334.1|336.11|334.11|336.09|334.09|4
1726128230000|2024-09-12 08:03:50|336.09|334.09|336.1|334.1|336.12|334.12|336.09|334.09|5
1726128240000|2024-09-12 08:04:00|336.09|334.09|336.12|334.12|336.12|334.12|336.09|334.09|2
1726128250000|2024-09-12 08:04:10|336.11|334.11|335.94|333.94|336.11|334.11|335.94|333.94|7
1726128260000|2024-09-12 08:04:20|335.95|333.95|336.03|334.03|336.05|334.05|335.95|333.95|19
1726128270000|2024-09-12 08:04:30|336.04|334.04|336.04|334.04|336.07|334.07|336.02|334.02|13
1726128280000|2024-09-12 08:04:40|336.03|334.03|336.01|334.01|336.05|334.05|336|334|17
1726128290000|2024-09-12 08:04:50|336.03|334.03|336.06|334.06|336.06|334.06|335.99|333.99|15
1726128300000|2024-09-12 08:05:00|336.07|334.07|336.09|334.09|336.09|334.09|336.06|334.06|13
1726128310000|2024-09-12 08:05:10|336.1|334.1|336.05|334.05|336.17|334.17|336.02|334.02|16
1726128320000|2024-09-12 08:05:20|336.06|334.06|336.05|334.05|336.06|334.06|336.03|334.03|13
1726128330000|2024-09-12 08:05:30|336.08|334.08|336.17|334.17|336.17|334.17|336.08|334.08|10
1726128340000|2024-09-12 08:05:40|336.15|334.15|336.04|334.04|336.15|334.15|336.04|334.04|10
1726128350000|2024-09-12 08:05:50|336.02|334.02|336.05|334.05|336.05|334.05|335.99|333.99|14
1726128360000|2024-09-12 08:06:00|336.04|334.04|336|334|336.17|334.17|335.97|333.97|22
1726128370000|2024-09-12 08:06:10|335.98|333.98|335.96|333.96|336|334|335.94|333.94|18
1726128380000|2024-09-12 08:06:20|335.97|333.97|336.17|334.17|336.17|334.17|335.97|333.97|13
1726128390000|2024-09-12 08:06:30|336.13|334.13|336.1|334.1|336.14|334.14|336.1|334.1|3
1726128400000|2024-09-12 08:06:40|336.09|334.09|336.15|334.15|336.16|334.16|336.09|334.09|9
1726128410000|2024-09-12 08:06:50|336.11|334.11|336.01|334.01|336.11|334.11|336|334|15
1726128420000|2024-09-12 08:07:00|336.02|334.02|336.02|334.02|336.03|334.03|335.99|333.99|12
1726128430000|2024-09-12 08:07:10|336.04|334.04|336.08|334.08|336.12|334.12|336.02|334.02|24
1726128440000|2024-09-12 08:07:20|336.07|334.07|336.09|334.09|336.09|334.09|336.04|334.04|14
1726128450000|2024-09-12 08:07:30|336.1|334.1|336.1|334.1|336.13|334.13|336.1|334.1|8
1726128460000|2024-09-12 08:07:40|336.05|334.05|336.07|334.07|336.1|334.1|336.05|334.05|16
1726128470000|2024-09-12 08:07:50|336.04|334.04|336.02|334.02|336.05|334.05|336.02|334.02|6
1726128480000|2024-09-12 08:08:00|336.01|334.01|336.09|334.09|336.09|334.09|335.94|333.94|24
1726128490000|2024-09-12 08:08:10|336.08|334.08|336.09|334.09|336.1|334.1|336.07|334.07|14
1726128500000|2024-09-12 08:08:20|336.1|334.1|336.16|334.16|336.16|334.16|336.1|334.1|11
1726128510000|2024-09-12 08:08:30|336.17|334.17|336.19|334.19|336.19|334.19|336.17|334.17|2
1726128520000|2024-09-12 08:08:40|336.17|334.17|336.17|334.17|336.17|334.17|336.17|334.17|1
1726128530000|2024-09-12 08:08:50|336.15|334.15|336.17|334.17|336.17|334.17|336.15|334.15|2
1726128540000|2024-09-12 08:09:00|336.19|334.19|336.17|334.17|336.19|334.19|336.17|334.17|2
1726128550000|2024-09-12 08:09:10|336.18|334.18|336.18|334.18|336.18|334.18|336.18|334.18|1
1726128560000|2024-09-12 08:09:20|336.17|334.17|336.17|334.17|336.24|334.24|336.17|334.17|6
1726128570000|2024-09-12 08:09:30|336.19|334.19|336.22|334.22|336.26|334.26|336.17|334.17|7
1726128590000|2024-09-12 08:09:50|336.25|334.25|336.25|334.25|336.25|334.25|336.25|334.25|1
1726128600000|2024-09-12 08:10:00|336.27|334.27|336.27|334.27|336.27|334.27|336.27|334.27|1
1726128610000|2024-09-12 08:10:10|336.24|334.24|336.18|334.18|336.24|334.24|336.17|334.17|3
1726128620000|2024-09-12 08:10:20|336.17|334.17|336.17|334.17|336.17|334.17|336.17|334.17|1
1726128660000|2024-09-12 08:11:00|336.13|334.13|336.1|334.1|336.13|334.13|336.03|334.03|14
1726128670000|2024-09-12 08:11:10|336.09|334.09|336.07|334.07|336.09|334.09|336.05|334.05|10
1726128680000|2024-09-12 08:11:20|336.03|334.03|336.12|334.12|336.12|334.12|336|334|22
1726128690000|2024-09-12 08:11:30|336.11|334.11|336.14|334.14|336.17|334.17|336.11|334.11|8
1726128700000|2024-09-12 08:11:40|336.15|334.15|336.16|334.16|336.17|334.17|336.15|334.15|4
1726128710000|2024-09-12 08:11:50|336.17|334.17|336.17|334.17|336.17|334.17|336.15|334.15|4
1726128780000|2024-09-12 08:13:00|336.14|334.14|336.1|334.1|336.14|334.14|336.1|334.1|2
1726128790000|2024-09-12 08:13:10|336.09|334.09|336.09|334.09|336.11|334.11|336.07|334.07|4
1726128800000|2024-09-12 08:13:20|336.08|334.08|336.08|334.08|336.09|334.09|336.06|334.06|19
1726128810000|2024-09-12 08:13:30|336.09|334.09|336.14|334.14|336.17|334.17|336.09|334.09|9
1726128820000|2024-09-12 08:13:40|336.15|334.15|336.16|334.16|336.16|334.16|336.11|334.11|10
1726128830000|2024-09-12 08:13:50|336.15|334.15|336.2|334.2|336.22|334.22|336.15|334.15|20
1726128840000|2024-09-12 08:14:00|336.21|334.21|336.15|334.15|336.21|334.21|336.15|334.15|17
1726128850000|2024-09-12 08:14:10|336.11|334.11|336.1|334.1|336.14|334.14|336.1|334.1|14
1726128860000|2024-09-12 08:14:20|336.07|334.07|336.08|334.08|336.11|334.11|336.07|334.07|8
1726128870000|2024-09-12 08:14:30|336.11|334.11|336.12|334.12|336.14|334.14|336.09|334.09|16
1726128880000|2024-09-12 08:14:40|336.11|334.11|336.1|334.1|336.11|334.11|336.1|334.1|2
1726128890000|2024-09-12 08:14:50|336.11|334.11|336.11|334.11|336.12|334.12|336.11|334.11|3
1726128900000|2024-09-12 08:15:00|336.12|334.12|336.2|334.2|336.2|334.2|336.09|334.09|16
1726128910000|2024-09-12 08:15:10|336.18|334.18|336.22|334.22|336.27|334.27|336.18|334.18|16
1726128920000|2024-09-12 08:15:20|336.21|334.21|336.3|334.3|336.3|334.3|336.21|334.21|16
1726128930000|2024-09-12 08:15:30|336.29|334.29|336.18|334.18|336.29|334.29|336.16|334.16|19
1726128940000|2024-09-12 08:15:40|336.19|334.19|336.17|334.17|336.19|334.19|336.17|334.17|12
1726128950000|2024-09-12 08:15:50|336.18|334.18|336.18|334.18|336.21|334.21|336.17|334.17|14
1726128960000|2024-09-12 08:16:00|336.17|334.17|336.13|334.13|336.18|334.18|336.13|334.13|16
1726128970000|2024-09-12 08:16:10|336.14|334.14|336.14|334.14|336.18|334.18|336.13|334.13|14
1726128980000|2024-09-12 08:16:20|336.15|334.15|336.15|334.15|336.17|334.17|336.14|334.14|10
1726128990000|2024-09-12 08:16:30|336.14|334.14|336.15|334.15|336.18|334.18|336.13|334.13|9
1726129000000|2024-09-12 08:16:40|336.14|334.14|336.14|334.14|336.18|334.18|336.11|334.11|21
1726129010000|2024-09-12 08:16:50|336.16|334.16|336.1|334.1|336.16|334.16|336.09|334.09|7
1726129020000|2024-09-12 08:17:00|336.11|334.11|336.03|334.03|336.11|334.11|335.99|333.99|19
1726129030000|2024-09-12 08:17:10|336.04|334.04|336.16|334.16|336.18|334.18|336.04|334.04|19
1726129040000|2024-09-12 08:17:20|336.13|334.13|336.09|334.09|336.15|334.15|336.09|334.09|16
1726129050000|2024-09-12 08:17:30|336.1|334.1|336.09|334.09|336.1|334.1|336.08|334.08|7
1726129060000|2024-09-12 08:17:40|336.1|334.1|336.09|334.09|336.15|334.15|336.08|334.08|11
1726129070000|2024-09-12 08:17:50|336.08|334.08|336.08|334.08|336.09|334.09|336.07|334.07|9
1726129080000|2024-09-12 08:18:00|336.09|334.09|336.14|334.14|336.15|334.15|336.08|334.08|11
1726129090000|2024-09-12 08:18:10|336.15|334.15|336.1|334.1|336.16|334.16|336.1|334.1|11
1726129100000|2024-09-12 08:18:20|336.07|334.07|336.02|334.02|336.07|334.07|336.02|334.02|6
1726129110000|2024-09-12 08:18:30|336.06|334.06|336.04|334.04|336.06|334.06|336.04|334.04|2
1726129120000|2024-09-12 08:18:40|336.05|334.05|336.09|334.09|336.09|334.09|336.04|334.04|12
1726129130000|2024-09-12 08:18:50|336.1|334.1|336.15|334.15|336.15|334.15|336.08|334.08|9
1726129140000|2024-09-12 08:19:00|336.2|334.2|336.07|334.07|336.2|334.2|336.07|334.07|11
1726129150000|2024-09-12 08:19:10|336.08|334.08|336.12|334.12|336.12|334.12|336.08|334.08|11
1726129160000|2024-09-12 08:19:20|336.13|334.13|336.11|334.11|336.19|334.19|336.09|334.09|13
1726129170000|2024-09-12 08:19:30|336.09|334.09|336.1|334.1|336.1|334.1|336.08|334.08|6
1726129180000|2024-09-12 08:19:40|336.09|334.09|336.11|334.11|336.11|334.11|336.08|334.08|10
1726129190000|2024-09-12 08:19:50|336.13|334.13|336.22|334.22|336.24|334.24|336.13|334.13|7
1726129200000|2024-09-12 08:20:00|336.23|334.23|336.26|334.26|336.26|334.26|336.18|334.18|12
1726129210000|2024-09-12 08:20:10|336.24|334.24|336.36|334.36|336.36|334.36|336.24|334.24|10
1726129220000|2024-09-12 08:20:20|336.34|334.34|336.35|334.35|336.36|334.36|336.34|334.34|9
1726129230000|2024-09-12 08:20:30|336.34|334.34|336.2|334.2|336.36|334.36|336.2|334.2|7
1726129240000|2024-09-12 08:20:40|336.21|334.21|336.3|334.3|336.3|334.3|336.21|334.21|5
1726129250000|2024-09-12 08:20:50|336.31|334.31|336.31|334.31|336.31|334.31|336.28|334.28|14
1726129260000|2024-09-12 08:21:00|336.3|334.3|336.33|334.33|336.35|334.35|336.29|334.29|13
1726129270000|2024-09-12 08:21:10|336.32|334.32|336.33|334.33|336.34|334.34|336.31|334.31|6
1726129280000|2024-09-12 08:21:20|336.34|334.34|336.36|334.36|336.36|334.36|336.34|334.34|2
1726129290000|2024-09-12 08:21:30|336.38|334.38|336.36|334.36|336.38|334.38|336.36|334.36|2
1726129300000|2024-09-12 08:21:40|336.38|334.38|336.38|334.38|336.41|334.41|336.36|334.36|4
1726129350000|2024-09-12 08:22:30|336.35|334.35|336.32|334.32|336.35|334.35|336.32|334.32|7
1726129360000|2024-09-12 08:22:40|336.34|334.34|336.35|334.35|336.35|334.35|336.32|334.32|15
1726129370000|2024-09-12 08:22:50|336.34|334.34|336.34|334.34|336.35|334.35|336.32|334.32|13
1726129380000|2024-09-12 08:23:00|336.35|334.35|336.36|334.36|336.39|334.39|336.35|334.35|5
1726129390000|2024-09-12 08:23:10|336.37|334.37|336.37|334.37|336.37|334.37|336.37|334.37|1
1726129400000|2024-09-12 08:23:20|336.36|334.36|336.41|334.41|336.42|334.42|336.36|334.36|4
1726129410000|2024-09-12 08:23:30|336.38|334.38|336.38|334.38|336.38|334.38|336.38|334.38|1
1726129420000|2024-09-12 08:23:40|336.4|334.4|336.4|334.4|336.4|334.4|336.4|334.4|1
1726129430000|2024-09-12 08:23:50|336.36|334.36|336.42|334.42|336.42|334.42|336.36|334.36|2
1726129440000|2024-09-12 08:24:00|336.39|334.39|336.39|334.39|336.39|334.39|336.39|334.39|1
1726129450000|2024-09-12 08:24:10|336.36|334.36|336.34|334.34|336.5|334.5|336.33|334.33|13
1726129460000|2024-09-12 08:24:20|336.35|334.35|336.33|334.33|336.37|334.37|336.32|334.32|12
1726129470000|2024-09-12 08:24:30|336.32|334.32|336.38|334.38|336.38|334.38|336.32|334.32|6
1726129480000|2024-09-12 08:24:40|336.35|334.35|336.37|334.37|336.38|334.38|336.35|334.35|4
1726129490000|2024-09-12 08:24:50|336.38|334.38|336.35|334.35|336.41|334.41|336.34|334.34|12
1726129500000|2024-09-12 08:25:00|336.36|334.36|336.41|334.41|336.44|334.44|336.36|334.36|17
1726129510000|2024-09-12 08:25:10|336.4|334.4|336.39|334.39|336.43|334.43|336.39|334.39|13
1726129520000|2024-09-12 08:25:20|336.4|334.4|336.31|334.31|336.4|334.4|336.27|334.27|7
1726129530000|2024-09-12 08:25:30|336.3|334.3|336.3|334.3|336.32|334.32|336.29|334.29|13
1726129540000|2024-09-12 08:25:40|336.31|334.31|336.24|334.24|336.31|334.31|336.16|334.16|12
1726129550000|2024-09-12 08:25:50|336.25|334.25|336.11|334.11|336.25|334.25|336.11|334.11|7
1726129560000|2024-09-12 08:26:00|336.08|334.08|336.22|334.22|336.22|334.22|336.08|334.08|9
1726129570000|2024-09-12 08:26:10|336.23|334.23|336.21|334.21|336.23|334.23|336.2|334.2|8
1726129580000|2024-09-12 08:26:20|336.2|334.2|336.14|334.14|336.2|334.2|336.14|334.14|11
1726129590000|2024-09-12 08:26:30|336.13|334.13|336.22|334.22|336.22|334.22|336.13|334.13|11
1726129600000|2024-09-12 08:26:40|336.23|334.23|336.23|334.23|336.26|334.26|336.21|334.21|6
1726129610000|2024-09-12 08:26:50|336.22|334.22|336.21|334.21|336.24|334.24|336.2|334.2|11
1726129620000|2024-09-12 08:27:00|336.19|334.19|336.24|334.24|336.26|334.26|336.18|334.18|15
1726129630000|2024-09-12 08:27:10|336.23|334.23|336.22|334.22|336.25|334.25|336.2|334.2|16
1726129640000|2024-09-12 08:27:20|336.23|334.23|336.26|334.26|336.36|334.36|336.21|334.21|23
1726129650000|2024-09-12 08:27:30|336.28|334.28|336.23|334.23|336.28|334.28|336.23|334.23|10
1726129660000|2024-09-12 08:27:40|336.24|334.24|336.27|334.27|336.27|334.27|336.23|334.23|13
1726129670000|2024-09-12 08:27:50|336.26|334.26|336.2|334.2|336.28|334.28|336.19|334.19|15
1726129680000|2024-09-12 08:28:00|336.19|334.19|336.18|334.18|336.19|334.19|336.18|334.18|2
1726129690000|2024-09-12 08:28:10|336.2|334.2|336.21|334.21|336.22|334.22|336.19|334.19|8
1726129700000|2024-09-12 08:28:20|336.23|334.23|336.22|334.22|336.23|334.23|336.21|334.21|5
1726129710000|2024-09-12 08:28:30|336.23|334.23|336.26|334.26|336.26|334.26|336.22|334.22|5
1726129720000|2024-09-12 08:28:40|336.34|334.34|336.3|334.3|336.34|334.34|336.29|334.29|15
1726129730000|2024-09-12 08:28:50|336.29|334.29|336.27|334.27|336.32|334.32|336.27|334.27|10
1726129740000|2024-09-12 08:29:00|336.26|334.26|336.28|334.28|336.3|334.3|336.26|334.26|17
1726129750000|2024-09-12 08:29:10|336.29|334.29|336.25|334.25|336.29|334.29|336.24|334.24|12
1726129760000|2024-09-12 08:29:20|336.26|334.26|336.23|334.23|336.26|334.26|336.23|334.23|13
1726129770000|2024-09-12 08:29:30|336.24|334.24|336.32|334.32|336.32|334.32|336.24|334.24|13
1726129780000|2024-09-12 08:29:40|336.31|334.31|336.28|334.28|336.31|334.31|336.28|334.28|14
1726129790000|2024-09-12 08:29:50|336.29|334.29|336.28|334.28|336.29|334.29|336.28|334.28|2
1726129800000|2024-09-12 08:30:00|336.27|334.27|336.25|334.25|336.28|334.28|336.25|334.25|7
1726129810000|2024-09-12 08:30:10|336.28|334.28|336.28|334.28|336.29|334.29|336.26|334.26|7
1726129820000|2024-09-12 08:30:20|336.29|334.29|336.28|334.28|336.29|334.29|336.25|334.25|15
1726129830000|2024-09-12 08:30:30|336.27|334.27|336.29|334.29|336.29|334.29|336.24|334.24|9
1726129840000|2024-09-12 08:30:40|336.28|334.28|336.28|334.28|336.29|334.29|336.28|334.28|3
1726129850000|2024-09-12 08:30:50|336.29|334.29|336.35|334.35|336.35|334.35|336.28|334.28|8
1726129860000|2024-09-12 08:31:00|336.36|334.36|336.36|334.36|336.41|334.41|336.36|334.36|9
1726129870000|2024-09-12 08:31:10|336.33|334.33|336.34|334.34|336.36|334.36|336.3|334.3|12
1726129880000|2024-09-12 08:31:20|336.35|334.35|336.39|334.39|336.39|334.39|336.32|334.32|19
1726129890000|2024-09-12 08:31:30|336.4|334.4|336.4|334.4|336.41|334.41|336.38|334.38|10
1726129900000|2024-09-12 08:31:40|336.39|334.39|336.41|334.41|336.44|334.44|336.39|334.39|9
1726129910000|2024-09-12 08:31:50|336.4|334.4|336.28|334.28|336.43|334.43|336.28|334.28|17
1726129920000|2024-09-12 08:32:00|336.29|334.29|336.16|334.16|336.3|334.3|336.15|334.15|13
1726129930000|2024-09-12 08:32:10|336.19|334.19|336.15|334.15|336.2|334.2|336.1|334.1|15
1726129940000|2024-09-12 08:32:20|336.13|334.13|336.11|334.11|336.14|334.14|336.11|334.11|12
1726129950000|2024-09-12 08:32:30|336.1|334.1|336.13|334.13|336.13|334.13|336.1|334.1|8
1726129960000|2024-09-12 08:32:40|336.15|334.15|336.12|334.12|336.18|334.18|336.12|334.12|7
1726129970000|2024-09-12 08:32:50|336.14|334.14|336.12|334.12|336.14|334.14|336.11|334.11|4
1726129980000|2024-09-12 08:33:00|336.13|334.13|336.2|334.2|336.21|334.21|336.11|334.11|16
1726129990000|2024-09-12 08:33:10|336.19|334.19|336.19|334.19|336.22|334.22|336.18|334.18|9
1726130000000|2024-09-12 08:33:20|336.2|334.2|336.25|334.25|336.25|334.25|336.2|334.2|6
1726130010000|2024-09-12 08:33:30|336.28|334.28|336.31|334.31|336.32|334.32|336.27|334.27|12
1726130020000|2024-09-12 08:33:40|336.32|334.32|336.39|334.39|336.42|334.42|336.32|334.32|15
1726130030000|2024-09-12 08:33:50|336.4|334.4|336.4|334.4|336.42|334.42|336.39|334.39|6
1726130040000|2024-09-12 08:34:00|336.41|334.41|336.4|334.4|336.42|334.42|336.38|334.38|15
1726130050000|2024-09-12 08:34:10|336.49|334.49|336.5|334.5|336.51|334.51|336.49|334.49|9
1726130060000|2024-09-12 08:34:20|336.47|334.47|336.42|334.42|336.48|334.48|336.42|334.42|6
1726130070000|2024-09-12 08:34:30|336.41|334.41|336.4|334.4|336.41|334.41|336.37|334.37|8
1726130080000|2024-09-12 08:34:40|336.41|334.41|336.45|334.45|336.45|334.45|336.39|334.39|15
1726130090000|2024-09-12 08:34:50|336.44|334.44|336.46|334.46|336.46|334.46|336.42|334.42|13
1726130100000|2024-09-12 08:35:00|336.47|334.47|336.47|334.47|336.47|334.47|336.45|334.45|7
1726130110000|2024-09-12 08:35:10|336.48|334.48|336.34|334.34|336.48|334.48|336.32|334.32|8
1726130120000|2024-09-12 08:35:20|336.32|334.32|336.36|334.36|336.36|334.36|336.32|334.32|7
1726130130000|2024-09-12 08:35:30|336.43|334.43|336.43|334.43|336.49|334.49|336.42|334.42|11
1726130140000|2024-09-12 08:35:40|336.42|334.42|336.51|334.51|336.51|334.51|336.41|334.41|15
1726130150000|2024-09-12 08:35:50|336.5|334.5|336.59|334.59|336.59|334.59|336.5|334.5|16
1726130160000|2024-09-12 08:36:00|336.6|334.6|336.54|334.54|336.68|334.68|336.54|334.54|17
1726130170000|2024-09-12 08:36:10|336.55|334.55|336.65|334.65|336.67|334.67|336.54|334.54|13
1726130180000|2024-09-12 08:36:20|336.62|334.62|336.66|334.66|336.67|334.67|336.6|334.6|9
1726130190000|2024-09-12 08:36:30|336.7|334.7|336.79|334.79|336.79|334.79|336.7|334.7|11
1726130200000|2024-09-12 08:36:40|336.82|334.82|336.79|334.79|336.82|334.82|336.79|334.79|2
1726130220000|2024-09-12 08:37:00|336.82|334.82|336.82|334.82|336.82|334.82|336.82|334.82|1
1726130260000|2024-09-12 08:37:40|336.94|334.94|337.05|335.05|337.06|335.06|336.94|334.94|16
1726130270000|2024-09-12 08:37:50|337.02|335.02|337|335|337.05|335.05|337|335|15
1726130280000|2024-09-12 08:38:00|337.03|335.03|336.9|334.9|337.03|335.03|336.9|334.9|12
1726130290000|2024-09-12 08:38:10|336.91|334.91|336.94|334.94|336.96|334.96|336.91|334.91|7
1726130300000|2024-09-12 08:38:20|336.95|334.95|336.9|334.9|336.95|334.95|336.9|334.9|11
1726130310000|2024-09-12 08:38:30|336.91|334.91|336.9|334.9|336.92|334.92|336.89|334.89|12
1726130320000|2024-09-12 08:38:40|336.88|334.88|336.88|334.88|336.91|334.91|336.84|334.84|8
1726130330000|2024-09-12 08:38:50|336.89|334.89|336.84|334.84|336.91|334.91|336.84|334.84|14
1726130340000|2024-09-12 08:39:00|336.85|334.85|336.85|334.85|336.88|334.88|336.85|334.85|12
1726130350000|2024-09-12 08:39:10|336.84|334.84|336.61|334.61|336.84|334.84|336.61|334.61|5
1726130360000|2024-09-12 08:39:20|336.64|334.64|336.76|334.76|336.78|334.78|336.63|334.63|16
1726130370000|2024-09-12 08:39:30|336.77|334.77|336.76|334.76|336.79|334.79|336.72|334.72|11
1726130380000|2024-09-12 08:39:40|336.77|334.77|336.77|334.77|336.79|334.79|336.75|334.75|14
1726130390000|2024-09-12 08:39:50|336.78|334.78|336.76|334.76|336.8|334.8|336.76|334.76|9
1726130400000|2024-09-12 08:40:00|336.75|334.75|336.59|334.59|336.75|334.75|336.59|334.59|11
1726130410000|2024-09-12 08:40:10|336.6|334.6|336.48|334.48|336.6|334.6|336.48|334.48|7
1726130420000|2024-09-12 08:40:20|336.49|334.49|336.54|334.54|336.56|334.56|336.46|334.46|14
1726130430000|2024-09-12 08:40:30|336.53|334.53|336.58|334.58|336.62|334.62|336.53|334.53|23
1726130440000|2024-09-12 08:40:40|336.57|334.57|336.5|334.5|336.6|334.6|336.5|334.5|18
1726130450000|2024-09-12 08:40:50|336.51|334.51|336.6|334.6|336.6|334.6|336.5|334.5|17
1726130460000|2024-09-12 08:41:00|336.59|334.59|336.61|334.61|336.62|334.62|336.57|334.57|16
1726130470000|2024-09-12 08:41:10|336.6|334.6|336.62|334.62|336.63|334.63|336.57|334.57|19
1726130480000|2024-09-12 08:41:20|336.63|334.63|336.57|334.57|336.63|334.63|336.55|334.55|14
1726130490000|2024-09-12 08:41:30|336.56|334.56|336.51|334.51|336.57|334.57|336.49|334.49|15
1726130500000|2024-09-12 08:41:40|336.5|334.5|336.47|334.47|336.51|334.51|336.47|334.47|12
1726130510000|2024-09-12 08:41:50|336.48|334.48|336.49|334.49|336.53|334.53|336.46|334.46|12
1726130520000|2024-09-12 08:42:00|336.5|334.5|336.51|334.51|336.56|334.56|336.5|334.5|15
1726130530000|2024-09-12 08:42:10|336.53|334.53|336.59|334.59|336.62|334.62|336.53|334.53|20
1726130540000|2024-09-12 08:42:20|336.58|334.58|336.56|334.56|336.63|334.63|336.54|334.54|24
1726130550000|2024-09-12 08:42:30|336.55|334.55|336.57|334.57|336.57|334.57|336.53|334.53|12
1726130560000|2024-09-12 08:42:40|336.58|334.58|336.63|334.63|336.67|334.67|336.57|334.57|18
1726130570000|2024-09-12 08:42:50|336.65|334.65|336.66|334.66|336.66|334.66|336.62|334.62|13
1726130580000|2024-09-12 08:43:00|336.67|334.67|336.71|334.71|336.73|334.73|336.67|334.67|13
1726130590000|2024-09-12 08:43:10|336.7|334.7|336.7|334.7|336.71|334.71|336.68|334.68|9
1726130600000|2024-09-12 08:43:20|336.69|334.69|336.63|334.63|336.71|334.71|336.63|334.63|11
1726130610000|2024-09-12 08:43:30|336.66|334.66|336.7|334.7|336.71|334.71|336.62|334.62|17
1726130620000|2024-09-12 08:43:40|336.71|334.71|336.73|334.73|336.75|334.75|336.7|334.7|5
1726130630000|2024-09-12 08:43:50|336.74|334.74|336.86|334.86|336.86|334.86|336.74|334.74|9
1726130640000|2024-09-12 08:44:00|336.87|334.87|336.92|334.92|336.94|334.94|336.86|334.86|16
1726130650000|2024-09-12 08:44:10|336.91|334.91|336.91|334.91|336.93|334.93|336.91|334.91|9
1726130660000|2024-09-12 08:44:20|336.89|334.89|336.9|334.9|336.9|334.9|336.88|334.88|9
1726130670000|2024-09-12 08:44:30|336.89|334.89|336.9|334.9|336.91|334.91|336.86|334.86|11
1726130680000|2024-09-12 08:44:40|336.91|334.91|336.91|334.91|336.92|334.92|336.91|334.91|9
1726130690000|2024-09-12 08:44:50|336.92|334.92|336.91|334.91|336.92|334.92|336.91|334.91|4
1726130700000|2024-09-12 08:45:00|336.92|334.92|336.92|334.92|336.93|334.93|336.91|334.91|5
1726130710000|2024-09-12 08:45:10|336.91|334.91|336.89|334.89|336.92|334.92|336.89|334.89|6
1726130720000|2024-09-12 08:45:20|336.9|334.9|336.92|334.92|336.95|334.95|336.9|334.9|13
1726130730000|2024-09-12 08:45:30|336.91|334.91|336.91|334.91|336.92|334.92|336.9|334.9|6
1726130740000|2024-09-12 08:45:40|336.92|334.92|336.98|334.98|337.03|335.03|336.89|334.89|17
1726130750000|2024-09-12 08:45:50|336.97|334.97|336.97|334.97|336.97|334.97|336.96|334.96|3
1726130780000|2024-09-12 08:46:20|336.96|334.96|336.92|334.92|336.96|334.96|336.92|334.92|4
1726130810000|2024-09-12 08:46:50|336.94|334.94|336.91|334.91|336.94|334.94|336.91|334.91|2
1726130820000|2024-09-12 08:47:00|336.92|334.92|336.94|334.94|336.94|334.94|336.92|334.92|3
1726130830000|2024-09-12 08:47:10|336.96|334.96|336.96|334.96|336.99|334.99|336.94|334.94|6
1726130840000|2024-09-12 08:47:20|336.97|334.97|336.89|334.89|336.97|334.97|336.89|334.89|6
1726130850000|2024-09-12 08:47:30|336.8|334.8|336.72|334.72|336.8|334.8|336.72|334.72|8
1726130860000|2024-09-12 08:47:40|336.73|334.73|336.72|334.72|336.73|334.73|336.72|334.72|6
1726130870000|2024-09-12 08:47:50|336.69|334.69|336.75|334.75|336.76|334.76|336.69|334.69|13
1726130880000|2024-09-12 08:48:00|336.74|334.74|336.73|334.73|336.75|334.75|336.73|334.73|4
1726130890000|2024-09-12 08:48:10|336.72|334.72|336.72|334.72|336.73|334.73|336.72|334.72|5
1726130900000|2024-09-12 08:48:20|336.71|334.71|336.71|334.71|336.77|334.77|336.7|334.7|12
1726130910000|2024-09-12 08:48:30|336.7|334.7|336.71|334.71|336.71|334.71|336.7|334.7|4
1726130920000|2024-09-12 08:48:40|336.7|334.7|336.72|334.72|336.74|334.74|336.7|334.7|12
1726130930000|2024-09-12 08:48:50|336.71|334.71|336.7|334.7|336.73|334.73|336.7|334.7|5
1726130940000|2024-09-12 08:49:00|336.69|334.69|336.7|334.7|336.71|334.71|336.69|334.69|5
1726130950000|2024-09-12 08:49:10|336.71|334.71|336.83|334.83|336.83|334.83|336.69|334.69|13
1726130960000|2024-09-12 08:49:20|336.84|334.84|336.96|334.96|336.98|334.98|336.84|334.84|17
1726130970000|2024-09-12 08:49:30|336.95|334.95|336.92|334.92|336.97|334.97|336.91|334.91|20
1726130980000|2024-09-12 08:49:40|336.91|334.91|336.9|334.9|336.93|334.93|336.9|334.9|8
1726130990000|2024-09-12 08:49:50|336.92|334.92|336.93|334.93|336.93|334.93|336.92|334.92|2
1726131000000|2024-09-12 08:50:00|336.94|334.94|336.86|334.86|336.96|334.96|336.86|334.86|11
1726131010000|2024-09-12 08:50:10|336.87|334.87|336.84|334.84|336.88|334.88|336.84|334.84|11
1726131020000|2024-09-12 08:50:20|336.86|334.86|336.89|334.89|336.89|334.89|336.84|334.84|13
1726131030000|2024-09-12 08:50:30|336.9|334.9|336.85|334.85|336.91|334.91|336.85|334.85|6
1726131040000|2024-09-12 08:50:40|336.86|334.86|336.86|334.86|336.87|334.87|336.84|334.84|12
1726131050000|2024-09-12 08:50:50|336.85|334.85|336.87|334.87|336.88|334.88|336.85|334.85|7
1726131060000|2024-09-12 08:51:00|336.86|334.86|336.82|334.82|336.86|334.86|336.81|334.81|7
1726131070000|2024-09-12 08:51:10|336.83|334.83|336.72|334.72|336.83|334.83|336.72|334.72|5
1726131080000|2024-09-12 08:51:20|336.73|334.73|336.62|334.62|336.73|334.73|336.62|334.62|8
1726131090000|2024-09-12 08:51:30|336.63|334.63|336.64|334.64|336.7|334.7|336.62|334.62|11
1726131100000|2024-09-12 08:51:40|336.63|334.63|336.54|334.54|336.63|334.63|336.54|334.54|11
1726131110000|2024-09-12 08:51:50|336.56|334.56|336.53|334.53|336.56|334.56|336.52|334.52|16
1726131120000|2024-09-12 08:52:00|336.52|334.52|336.3|334.3|336.52|334.52|336.3|334.3|16
1726131130000|2024-09-12 08:52:10|336.25|334.25|336.16|334.16|336.26|334.26|336.16|334.16|18
1726131140000|2024-09-12 08:52:20|336.17|334.17|336.17|334.17|336.18|334.18|335.97|333.97|16
1726131150000|2024-09-12 08:52:30|336.18|334.18|336.26|334.26|336.26|334.26|336.17|334.17|8
1726131160000|2024-09-12 08:52:40|336.32|334.32|336.31|334.31|336.32|334.32|336.3|334.3|8
1726131170000|2024-09-12 08:52:50|336.32|334.32|336.3|334.3|336.33|334.33|336.29|334.29|8
1726131180000|2024-09-12 08:53:00|336.29|334.29|336.27|334.27|336.31|334.31|336.27|334.27|11
1726131190000|2024-09-12 08:53:10|336.26|334.26|336.27|334.27|336.28|334.28|336.26|334.26|6
1726131200000|2024-09-12 08:53:20|336.26|334.26|336.26|334.26|336.27|334.27|336.25|334.25|5
1726131210000|2024-09-12 08:53:30|336.27|334.27|336.27|334.27|336.27|334.27|336.26|334.26|9
1726131220000|2024-09-12 08:53:40|336.26|334.26|336.27|334.27|336.27|334.27|336.16|334.16|13
1726131230000|2024-09-12 08:53:50|336.26|334.26|336.2|334.2|336.26|334.26|336.18|334.18|12
1726131240000|2024-09-12 08:54:00|336.21|334.21|336.2|334.2|336.21|334.21|336.2|334.2|6
1726131250000|2024-09-12 08:54:10|336.21|334.21|336.25|334.25|336.27|334.27|336.19|334.19|14
1726131260000|2024-09-12 08:54:20|336.26|334.26|336.27|334.27|336.28|334.28|336.21|334.21|8
1726131270000|2024-09-12 08:54:30|336.26|334.26|336.25|334.25|336.27|334.27|336.23|334.23|12
1726131280000|2024-09-12 08:54:40|336.24|334.24|336.19|334.19|336.24|334.24|336.19|334.19|11
1726131290000|2024-09-12 08:54:50|336.18|334.18|336.18|334.18|336.19|334.19|336.17|334.17|9
1726131300000|2024-09-12 08:55:00|336.17|334.17|336.17|334.17|336.19|334.19|336.17|334.17|13
1726131310000|2024-09-12 08:55:10|336.18|334.18|336.2|334.2|336.23|334.23|336.16|334.16|12
1726131320000|2024-09-12 08:55:20|336.19|334.19|336.2|334.2|336.21|334.21|336.19|334.19|4
1726131330000|2024-09-12 08:55:30|336.21|334.21|336.16|334.16|336.25|334.25|336.14|334.14|19
1726131340000|2024-09-12 08:55:40|336.17|334.17|336.2|334.2|336.2|334.2|336.17|334.17|8
1726131350000|2024-09-12 08:55:50|336.21|334.21|336.19|334.19|336.22|334.22|336.18|334.18|9
1726131360000|2024-09-12 08:56:00|336.18|334.18|336.22|334.22|336.22|334.22|336.15|334.15|18
1726131370000|2024-09-12 08:56:10|336.19|334.19|336.19|334.19|336.21|334.21|336.17|334.17|14
1726131380000|2024-09-12 08:56:20|336.2|334.2|336.22|334.22|336.26|334.26|336.2|334.2|14
1726131390000|2024-09-12 08:56:30|336.21|334.21|336.26|334.26|336.27|334.27|336.21|334.21|15
1726131400000|2024-09-12 08:56:40|336.25|334.25|336.24|334.24|336.26|334.26|336.21|334.21|12
1726131410000|2024-09-12 08:56:50|336.25|334.25|336.27|334.27|336.27|334.27|336.25|334.25|7
1726131420000|2024-09-12 08:57:00|336.26|334.26|336.23|334.23|336.26|334.26|336.23|334.23|10
1726131430000|2024-09-12 08:57:10|336.24|334.24|336.26|334.26|336.26|334.26|336.22|334.22|10
1726131440000|2024-09-12 08:57:20|336.23|334.23|336.19|334.19|336.23|334.23|336.19|334.19|5
1726131450000|2024-09-12 08:57:30|336.18|334.18|336.09|334.09|336.18|334.18|336.08|334.08|15
1726131460000|2024-09-12 08:57:40|336.12|334.12|336.03|334.03|336.12|334.12|336.03|334.03|11
1726131470000|2024-09-12 08:57:50|336.01|334.01|335.98|333.98|336.01|334.01|335.98|333.98|10
1726131480000|2024-09-12 08:58:00|335.99|333.99|335.97|333.97|336.03|334.03|335.97|333.97|14
1726131490000|2024-09-12 08:58:10|335.96|333.96|335.94|333.94|335.99|333.99|335.94|333.94|8
1726131500000|2024-09-12 08:58:20|335.97|333.97|335.98|333.98|335.99|333.99|335.94|333.94|11
1726131510000|2024-09-12 08:58:30|335.97|333.97|335.94|333.94|335.97|333.97|335.94|333.94|6
1726131520000|2024-09-12 08:58:40|335.95|333.95|335.95|333.95|335.96|333.96|335.95|333.95|3
1726131530000|2024-09-12 08:58:50|335.96|333.96|335.98|333.98|335.98|333.98|335.95|333.95|11
1726131540000|2024-09-12 08:59:00|335.97|333.97|335.99|333.99|335.99|333.99|335.97|333.97|9
1726131550000|2024-09-12 08:59:10|336|334|336.03|334.03|336.03|334.03|335.97|333.97|7
1726131560000|2024-09-12 08:59:20|336.04|334.04|336.05|334.05|336.06|334.06|336.03|334.03|11
1726131570000|2024-09-12 08:59:30|336.06|334.06|336.05|334.05|336.06|334.06|336.04|334.04|4
1726131580000|2024-09-12 08:59:40|336.04|334.04|336.02|334.02|336.04|334.04|336.02|334.02|2
1726131590000|2024-09-12 08:59:50|336.04|334.04|336.02|334.02|336.04|334.04|336.02|334.02|2
1726131600000|2024-09-12 09:00:00|336.04|334.04|336.15|334.15|336.15|334.15|336.04|334.04|9
1726131610000|2024-09-12 09:00:10|336.13|334.13|336.17|334.17|336.18|334.18|336.13|334.13|10
1726131620000|2024-09-12 09:00:20|336.18|334.18|336.24|334.24|336.24|334.24|336.18|334.18|5
1726131630000|2024-09-12 09:00:30|336.23|334.23|336.23|334.23|336.23|334.23|336.21|334.21|5
1726131640000|2024-09-12 09:00:40|336.24|334.24|336.3|334.3|336.32|334.32|336.24|334.24|10
1726131650000|2024-09-12 09:00:50|336.28|334.28|336.33|334.33|336.36|334.36|336.28|334.28|7
1726131660000|2024-09-12 09:01:00|336.32|334.32|336.24|334.24|336.32|334.32|336.24|334.24|5
1726131670000|2024-09-12 09:01:10|336.23|334.23|336.18|334.18|336.23|334.23|336.15|334.15|12
1726131680000|2024-09-12 09:01:20|336.16|334.16|336.16|334.16|336.18|334.18|336.16|334.16|3
1726131690000|2024-09-12 09:01:30|336.14|334.14|335.98|333.98|336.14|334.14|335.98|333.98|6
1726131700000|2024-09-12 09:01:40|336|334|335.87|333.87|336|334|335.87|333.87|11
1726131710000|2024-09-12 09:01:50|335.86|333.86|335.91|333.91|335.91|333.91|335.86|333.86|8
1726131720000|2024-09-12 09:02:00|335.9|333.9|335.89|333.89|335.92|333.92|335.89|333.89|12
1726131730000|2024-09-12 09:02:10|335.9|333.9|335.87|333.87|335.93|333.93|335.87|333.87|8
1726131740000|2024-09-12 09:02:20|335.85|333.85|335.8|333.8|335.86|333.86|335.8|333.8|16
1726131750000|2024-09-12 09:02:30|335.81|333.81|335.82|333.82|335.83|333.83|335.81|333.81|4
1726131760000|2024-09-12 09:02:40|335.81|333.81|335.93|333.93|335.93|333.93|335.81|333.81|7
1726131770000|2024-09-12 09:02:50|335.92|333.92|335.86|333.86|335.93|333.93|335.83|333.83|10
1726131780000|2024-09-12 09:03:00|335.85|333.85|335.84|333.84|335.87|333.87|335.84|333.84|9
1726131790000|2024-09-12 09:03:10|335.85|333.85|335.84|333.84|335.85|333.85|335.81|333.81|9
1726131800000|2024-09-12 09:03:20|335.87|333.87|335.84|333.84|335.87|333.87|335.84|333.84|7
1726131810000|2024-09-12 09:03:30|335.86|333.86|335.82|333.82|335.86|333.86|335.82|333.82|3
1726131820000|2024-09-12 09:03:40|335.79|333.79|335.8|333.8|335.81|333.81|335.79|333.79|14
1726131830000|2024-09-12 09:03:50|335.81|333.81|335.8|333.8|335.83|333.83|335.8|333.8|10
1726131840000|2024-09-12 09:04:00|335.81|333.81|335.8|333.8|335.82|333.82|335.8|333.8|4
1726131850000|2024-09-12 09:04:10|335.79|333.79|335.77|333.77|335.79|333.79|335.75|333.75|8
1726131860000|2024-09-12 09:04:20|335.76|333.76|335.74|333.74|335.77|333.77|335.74|333.74|5
1726131870000|2024-09-12 09:04:30|335.76|333.76|335.76|333.76|335.78|333.78|335.75|333.75|10
1726131900000|2024-09-12 09:05:00|335.75|333.75|335.73|333.73|335.76|333.76|335.72|333.72|7
1726131910000|2024-09-12 09:05:10|335.75|333.75|335.79|333.79|335.79|333.79|335.73|333.73|11
1726131920000|2024-09-12 09:05:20|335.84|333.84|335.84|333.84|335.84|333.84|335.82|333.82|15
1726131930000|2024-09-12 09:05:30|335.85|333.85|335.84|333.84|335.85|333.85|335.84|333.84|6
1726131940000|2024-09-12 09:05:40|335.85|333.85|335.83|333.83|335.85|333.85|335.83|333.83|9
1726131950000|2024-09-12 09:05:50|335.81|333.81|335.77|333.77|335.81|333.81|335.76|333.76|5
1726131960000|2024-09-12 09:06:00|335.79|333.79|335.83|333.83|335.83|333.83|335.79|333.79|19
1726131970000|2024-09-12 09:06:10|335.84|333.84|335.79|333.79|335.84|333.84|335.77|333.77|8
1726131980000|2024-09-12 09:06:20|335.78|333.78|335.78|333.78|335.79|333.79|335.78|333.78|3
1726131990000|2024-09-12 09:06:30|335.77|333.77|335.77|333.77|335.77|333.77|335.77|333.77|1
1726132000000|2024-09-12 09:06:40|335.76|333.76|335.75|333.75|335.76|333.76|335.75|333.75|2
1726132010000|2024-09-12 09:06:50|335.77|333.77|335.78|333.78|335.8|333.8|335.77|333.77|10
1726132020000|2024-09-12 09:07:00|335.79|333.79|336.08|334.08|336.08|334.08|335.79|333.79|14
1726132030000|2024-09-12 09:07:10|336.07|334.07|336.12|334.12|336.16|334.16|336.06|334.06|16
1726132040000|2024-09-12 09:07:20|336.13|334.13|336.29|334.29|336.31|334.31|336.13|334.13|11
1726132050000|2024-09-12 09:07:30|336.28|334.28|336.35|334.35|336.35|334.35|336.28|334.28|10
1726132060000|2024-09-12 09:07:40|336.33|334.33|336.32|334.32|336.35|334.35|336.32|334.32|6
1726132080000|2024-09-12 09:08:00|336.31|334.31|336.28|334.28|336.31|334.31|336.25|334.25|5
1726132090000|2024-09-12 09:08:10|336.27|334.27|336.22|334.22|336.27|334.27|336.22|334.22|7
1726132100000|2024-09-12 09:08:20|336.21|334.21|336.32|334.32|336.34|334.34|336.21|334.21|15
1726132110000|2024-09-12 09:08:30|336.33|334.33|336.32|334.32|336.35|334.35|336.32|334.32|15
1726132120000|2024-09-12 09:08:40|336.31|334.31|336.3|334.3|336.31|334.31|336.3|334.3|2
1726132130000|2024-09-12 09:08:50|336.31|334.31|336.37|334.37|336.37|334.37|336.31|334.31|10
1726132140000|2024-09-12 09:09:00|336.36|334.36|336.27|334.27|336.36|334.36|336.25|334.25|8
1726132150000|2024-09-12 09:09:10|336.26|334.26|336.27|334.27|336.27|334.27|336.26|334.26|4
1726132160000|2024-09-12 09:09:20|336.3|334.3|336.3|334.3|336.31|334.31|336.3|334.3|5
1726132170000|2024-09-12 09:09:30|336.28|334.28|336.29|334.29|336.3|334.3|336.28|334.28|3
1726132180000|2024-09-12 09:09:40|336.3|334.3|336.32|334.32|336.32|334.32|336.3|334.3|7
1726132190000|2024-09-12 09:09:50|336.33|334.33|336.32|334.32|336.33|334.33|336.31|334.31|4
1726132200000|2024-09-12 09:10:00|336.3|334.3|336.29|334.29|336.3|334.3|336.29|334.29|6
1726132210000|2024-09-12 09:10:10|336.3|334.3|336.29|334.29|336.3|334.3|336.29|334.29|4
1726132220000|2024-09-12 09:10:20|336.3|334.3|336.32|334.32|336.32|334.32|336.3|334.3|2
1726132230000|2024-09-12 09:10:30|336.29|334.29|336.28|334.28|336.29|334.29|336.28|334.28|2
1726132240000|2024-09-12 09:10:40|336.27|334.27|336.29|334.29|336.31|334.31|336.23|334.23|10
1726132250000|2024-09-12 09:10:50|336.28|334.28|336.27|334.27|336.29|334.29|336.27|334.27|10
1726132260000|2024-09-12 09:11:00|336.28|334.28|336.28|334.28|336.28|334.28|336.28|334.28|1
1726132270000|2024-09-12 09:11:10|336.3|334.3|336.31|334.31|336.31|334.31|336.28|334.28|10
1726132280000|2024-09-12 09:11:20|336.29|334.29|336.29|334.29|336.3|334.3|336.29|334.29|5
1726132290000|2024-09-12 09:11:30|336.31|334.31|336.31|334.31|336.31|334.31|336.3|334.3|3
1726132300000|2024-09-12 09:11:40|336.32|334.32|336.38|334.38|336.38|334.38|336.32|334.32|9
1726132310000|2024-09-12 09:11:50|336.36|334.36|336.36|334.36|336.39|334.39|336.36|334.36|12
1726132320000|2024-09-12 09:12:00|336.37|334.37|336.38|334.38|336.38|334.38|336.37|334.37|2
1726132330000|2024-09-12 09:12:10|336.37|334.37|336.39|334.39|336.4|334.4|336.36|334.36|8
1726132340000|2024-09-12 09:12:20|336.43|334.43|336.55|334.55|336.56|334.56|336.43|334.43|15
1726132350000|2024-09-12 09:12:30|336.56|334.56|336.55|334.55|336.56|334.56|336.55|334.55|4
1726132360000|2024-09-12 09:12:40|336.54|334.54|336.6|334.6|336.6|334.6|336.54|334.54|8
1726132370000|2024-09-12 09:12:50|336.61|334.61|336.67|334.67|336.68|334.68|336.61|334.61|7
1726132380000|2024-09-12 09:13:00|336.66|334.66|336.66|334.66|336.68|334.68|336.66|334.66|12
1726132390000|2024-09-12 09:13:10|336.63|334.63|336.66|334.66|336.67|334.67|336.63|334.63|10
1726132400000|2024-09-12 09:13:20|336.65|334.65|336.65|334.65|336.66|334.66|336.64|334.64|5
1726132410000|2024-09-12 09:13:30|336.66|334.66|336.77|334.77|336.77|334.77|336.66|334.66|15
1726132420000|2024-09-12 09:13:40|336.76|334.76|336.72|334.72|336.77|334.77|336.69|334.69|9
1726132430000|2024-09-12 09:13:50|336.75|334.75|336.75|334.75|336.75|334.75|336.71|334.71|15
1726132440000|2024-09-12 09:14:00|336.76|334.76|336.76|334.76|336.78|334.78|336.76|334.76|6
1726132450000|2024-09-12 09:14:10|336.78|334.78|336.76|334.76|336.79|334.79|336.73|334.73|5
1726132460000|2024-09-12 09:14:20|336.75|334.75|336.75|334.75|336.75|334.75|336.75|334.75|1
1726132470000|2024-09-12 09:14:30|336.71|334.71|336.69|334.69|336.71|334.71|336.68|334.68|3
1726132480000|2024-09-12 09:14:40|336.68|334.68|336.69|334.69|336.69|334.69|336.68|334.68|6
1726132490000|2024-09-12 09:14:50|336.68|334.68|336.72|334.72|336.73|334.73|336.68|334.68|8
1726132500000|2024-09-12 09:15:00|336.73|334.73|336.63|334.63|336.76|334.76|336.62|334.62|16
1726132510000|2024-09-12 09:15:10|336.62|334.62|336.35|334.35|336.63|334.63|336.34|334.34|16
1726132520000|2024-09-12 09:15:20|336.34|334.34|336.34|334.34|336.34|334.34|336.31|334.31|8
1726132530000|2024-09-12 09:15:30|336.33|334.33|336.4|334.4|336.44|334.44|336.33|334.33|16
1726132540000|2024-09-12 09:15:40|336.41|334.41|336.39|334.39|336.42|334.42|336.39|334.39|6
1726132550000|2024-09-12 09:15:50|336.38|334.38|336.4|334.4|336.44|334.44|336.37|334.37|14
1726132560000|2024-09-12 09:16:00|336.42|334.42|336.36|334.36|336.43|334.43|336.36|334.36|12
1726132570000|2024-09-12 09:16:10|336.34|334.34|336.28|334.28|336.36|334.36|336.28|334.28|10
1726132580000|2024-09-12 09:16:20|336.33|334.33|336.43|334.43|336.45|334.45|336.33|334.33|11
1726132590000|2024-09-12 09:16:30|336.42|334.42|336.53|334.53|336.54|334.54|336.4|334.4|17
1726132600000|2024-09-12 09:16:40|336.55|334.55|336.57|334.57|336.58|334.58|336.54|334.54|10
1726132610000|2024-09-12 09:16:50|336.56|334.56|336.51|334.51|336.56|334.56|336.49|334.49|8
1726132620000|2024-09-12 09:17:00|336.54|334.54|336.51|334.51|336.56|334.56|336.5|334.5|14
1726132630000|2024-09-12 09:17:10|336.5|334.5|336.5|334.5|336.5|334.5|336.47|334.47|6
1726132640000|2024-09-12 09:17:20|336.52|334.52|336.51|334.51|336.53|334.53|336.51|334.51|8
1726132650000|2024-09-12 09:17:30|336.52|334.52|336.51|334.51|336.52|334.52|336.5|334.5|8
1726132660000|2024-09-12 09:17:40|336.49|334.49|336.47|334.47|336.5|334.5|336.47|334.47|9
1726132670000|2024-09-12 09:17:50|336.43|334.43|336.4|334.4|336.44|334.44|336.39|334.39|16
1726132680000|2024-09-12 09:18:00|336.41|334.41|336.41|334.41|336.41|334.41|336.4|334.4|3
1726132700000|2024-09-12 09:18:20|336.37|334.37|336.37|334.37|336.37|334.37|336.37|334.37|1
1726132710000|2024-09-12 09:18:30|336.36|334.36|336.27|334.27|336.36|334.36|336.24|334.24|8
1726132720000|2024-09-12 09:18:40|336.29|334.29|336.27|334.27|336.31|334.31|336.27|334.27|3
1726132730000|2024-09-12 09:18:50|336.29|334.29|336.26|334.26|336.29|334.29|336.23|334.23|11
1726132740000|2024-09-12 09:19:00|336.24|334.24|336.27|334.27|336.28|334.28|336.22|334.22|12
1726132750000|2024-09-12 09:19:10|336.26|334.26|336.22|334.22|336.26|334.26|336.21|334.21|13
1726132760000|2024-09-12 09:19:20|336.21|334.21|336.17|334.17|336.21|334.21|336.15|334.15|12
1726132770000|2024-09-12 09:19:30|336.2|334.2|336.19|334.19|336.2|334.2|336.16|334.16|4
1726132780000|2024-09-12 09:19:40|336.2|334.2|336.16|334.16|336.2|334.2|336.12|334.12|14
1726132790000|2024-09-12 09:19:50|336.14|334.14|336.14|334.14|336.16|334.16|336.12|334.12|11
1726132800000|2024-09-12 09:20:00|336.12|334.12|336.16|334.16|336.16|334.16|336.1|334.1|10
1726132810000|2024-09-12 09:20:10|336.15|334.15|336.14|334.14|336.16|334.16|336.14|334.14|4
1726132820000|2024-09-12 09:20:20|336.13|334.13|336.05|334.05|336.13|334.13|336.05|334.05|2
1726132830000|2024-09-12 09:20:30|336.08|334.08|336.05|334.05|336.08|334.08|336.05|334.05|6
1726132840000|2024-09-12 09:20:40|336.06|334.06|336.13|334.13|336.13|334.13|336.06|334.06|4
1726132850000|2024-09-12 09:20:50|336.19|334.19|336.26|334.26|336.26|334.26|336.19|334.19|6
1726132860000|2024-09-12 09:21:00|336.24|334.24|336.24|334.24|336.24|334.24|336.24|334.24|1
1726132870000|2024-09-12 09:21:10|336.25|334.25|336.29|334.29|336.29|334.29|336.2|334.2|16
1726132880000|2024-09-12 09:21:20|336.27|334.27|336.24|334.24|336.27|334.27|336.22|334.22|11
1726132890000|2024-09-12 09:21:30|336.25|334.25|336.2|334.2|336.25|334.25|336.19|334.19|9
1726132900000|2024-09-12 09:21:40|336.19|334.19|336.21|334.21|336.21|334.21|336.19|334.19|2
1726132910000|2024-09-12 09:21:50|336.2|334.2|336.2|334.2|336.2|334.2|336.18|334.18|8
1726132920000|2024-09-12 09:22:00|336.21|334.21|336.22|334.22|336.29|334.29|336.21|334.21|21
1726132930000|2024-09-12 09:22:10|336.23|334.23|336.24|334.24|336.26|334.26|336.22|334.22|9
1726132940000|2024-09-12 09:22:20|336.23|334.23|336.24|334.24|336.25|334.25|336.23|334.23|5
1726132950000|2024-09-12 09:22:30|336.25|334.25|336.32|334.32|336.32|334.32|336.23|334.23|15
1726132960000|2024-09-12 09:22:40|336.34|334.34|336.3|334.3|336.36|334.36|336.29|334.29|13
1726132970000|2024-09-12 09:22:50|336.29|334.29|336.33|334.33|336.35|334.35|336.29|334.29|10
1726132980000|2024-09-12 09:23:00|336.32|334.32|336.34|334.34|336.41|334.41|336.28|334.28|15
1726132990000|2024-09-12 09:23:10|336.32|334.32|336.21|334.21|336.32|334.32|336.21|334.21|16
1726133000000|2024-09-12 09:23:20|336.22|334.22|336.2|334.2|336.22|334.22|336.19|334.19|8
1726133010000|2024-09-12 09:23:30|336.19|334.19|336.19|334.19|336.2|334.2|336.15|334.15|11
1726133020000|2024-09-12 09:23:40|336.18|334.18|336.12|334.12|336.18|334.18|336.09|334.09|12
1726133030000|2024-09-12 09:23:50|336.1|334.1|336.1|334.1|336.15|334.15|336.1|334.1|12
1726133040000|2024-09-12 09:24:00|336.12|334.12|336.09|334.09|336.13|334.13|336.09|334.09|14
1726133050000|2024-09-12 09:24:10|336.12|334.12|336.1|334.1|336.12|334.12|335.99|333.99|14
1726133060000|2024-09-12 09:24:20|336.12|334.12|336.08|334.08|336.13|334.13|336.08|334.08|13
1726133070000|2024-09-12 09:24:30|336.06|334.06|336.08|334.08|336.09|334.09|336.06|334.06|10
1726133080000|2024-09-12 09:24:40|336.09|334.09|336.14|334.14|336.17|334.17|336.08|334.08|11
1726133090000|2024-09-12 09:24:50|336.12|334.12|336.11|334.11|336.15|334.15|336.1|334.1|6
1726133100000|2024-09-12 09:25:00|336.08|334.08|335.98|333.98|336.08|334.08|335.96|333.96|10
1726133110000|2024-09-12 09:25:10|335.99|333.99|335.96|333.96|336|334|335.96|333.96|10
1726133120000|2024-09-12 09:25:20|335.93|333.93|336|334|336|334|335.92|333.92|14
1726133130000|2024-09-12 09:25:30|335.99|333.99|336|334|336.02|334.02|335.97|333.97|9
1726133140000|2024-09-12 09:25:40|336.02|334.02|336.09|334.09|336.09|334.09|336.01|334.01|12
1726133150000|2024-09-12 09:25:50|336.13|334.13|336.2|334.2|336.22|334.22|336.13|334.13|9
1726133160000|2024-09-12 09:26:00|336.21|334.21|336.11|334.11|336.21|334.21|336.11|334.11|10
1726133170000|2024-09-12 09:26:10|336.12|334.12|336.13|334.13|336.16|334.16|336.11|334.11|21
1726133180000|2024-09-12 09:26:20|336.12|334.12|336.12|334.12|336.14|334.14|336.11|334.11|8
1726133190000|2024-09-12 09:26:30|336.13|334.13|336.21|334.21|336.21|334.21|336.12|334.12|15
1726133200000|2024-09-12 09:26:40|336.2|334.2|336.14|334.14|336.21|334.21|336.14|334.14|14
1726133210000|2024-09-12 09:26:50|336.15|334.15|336.18|334.18|336.19|334.19|336.13|334.13|18
1726133220000|2024-09-12 09:27:00|336.16|334.16|336.12|334.12|336.16|334.16|336.1|334.1|16
1726133230000|2024-09-12 09:27:10|336.13|334.13|336.02|334.02|336.13|334.13|336.02|334.02|18
1726133240000|2024-09-12 09:27:20|335.99|333.99|335.97|333.97|336|334|335.97|333.97|10
1726133250000|2024-09-12 09:27:30|335.98|333.98|336|334|336.03|334.03|335.98|333.98|13
1726133260000|2024-09-12 09:27:40|336.01|334.01|336.02|334.02|336.04|334.04|336|334|12
1726133270000|2024-09-12 09:27:50|336|334|335.96|333.96|336|334|335.92|333.92|14
1726133280000|2024-09-12 09:28:00|335.95|333.95|336|334|336.04|334.04|335.94|333.94|17
1726133290000|2024-09-12 09:28:10|336.01|334.01|336|334|336.05|334.05|336|334|19
1726133300000|2024-09-12 09:28:20|336.01|334.01|335.93|333.93|336.02|334.02|335.9|333.9|21
1726133310000|2024-09-12 09:28:30|335.96|333.96|335.94|333.94|335.96|333.96|335.92|333.92|8
1726133320000|2024-09-12 09:28:40|335.96|333.96|335.92|333.92|335.96|333.96|335.87|333.87|18
1726133330000|2024-09-12 09:28:50|335.93|333.93|335.94|333.94|335.96|333.96|335.93|333.93|12
1726133340000|2024-09-12 09:29:00|335.95|333.95|335.89|333.89|335.95|333.95|335.89|333.89|10
1726133350000|2024-09-12 09:29:10|335.88|333.88|335.85|333.85|335.88|333.88|335.79|333.79|15
1726133360000|2024-09-12 09:29:20|335.84|333.84|335.77|333.77|335.84|333.84|335.77|333.77|12
1726133370000|2024-09-12 09:29:30|335.76|333.76|335.7|333.7|335.78|333.78|335.67|333.67|11
1726133380000|2024-09-12 09:29:40|335.71|333.71|335.78|333.78|335.81|333.81|335.71|333.71|22
1726133390000|2024-09-12 09:29:50|335.77|333.77|335.78|333.78|335.8|333.8|335.77|333.77|9
1726133400000|2024-09-12 09:30:00|335.77|333.77|335.77|333.77|335.79|333.79|335.76|333.76|13
1726133410000|2024-09-12 09:30:10|335.76|333.76|335.71|333.71|335.76|333.76|335.68|333.68|14
1726133420000|2024-09-12 09:30:20|335.69|333.69|335.75|333.75|335.75|333.75|335.68|333.68|11
1726133430000|2024-09-12 09:30:30|335.76|333.76|335.77|333.77|335.79|333.79|335.75|333.75|12
1726133440000|2024-09-12 09:30:40|335.76|333.76|335.87|333.87|335.89|333.89|335.76|333.76|19
1726133450000|2024-09-12 09:30:50|335.88|333.88|335.85|333.85|335.88|333.88|335.85|333.85|3
1726133460000|2024-09-12 09:31:00|335.9|333.9|335.86|333.86|335.9|333.9|335.86|333.86|13
1726133470000|2024-09-12 09:31:10|335.87|333.87|335.85|333.85|335.87|333.87|335.85|333.85|5
1726133480000|2024-09-12 09:31:20|335.87|333.87|335.8|333.8|335.89|333.89|335.8|333.8|13
1726133490000|2024-09-12 09:31:30|335.79|333.79|335.74|333.74|335.8|333.8|335.74|333.74|12
1726133500000|2024-09-12 09:31:40|335.76|333.76|335.75|333.75|335.78|333.78|335.74|333.74|9
1726133510000|2024-09-12 09:31:50|335.74|333.74|335.74|333.74|335.75|333.75|335.71|333.71|11
1726133520000|2024-09-12 09:32:00|335.72|333.72|335.7|333.7|335.72|333.72|335.64|333.64|11
1726133530000|2024-09-12 09:32:10|335.71|333.71|335.73|333.73|335.74|333.74|335.7|333.7|9
1726133540000|2024-09-12 09:32:20|335.72|333.72|335.77|333.77|335.77|333.77|335.72|333.72|4
1726133550000|2024-09-12 09:32:30|335.8|333.8|335.74|333.74|335.8|333.8|335.74|333.74|9
1726133560000|2024-09-12 09:32:40|335.75|333.75|335.87|333.87|335.88|333.88|335.74|333.74|15
1726133570000|2024-09-12 09:32:50|335.88|333.88|335.87|333.87|335.88|333.88|335.85|333.85|15
1726133580000|2024-09-12 09:33:00|335.88|333.88|335.74|333.74|335.88|333.88|335.74|333.74|13
1726133590000|2024-09-12 09:33:10|335.77|333.77|335.73|333.73|335.77|333.77|335.73|333.73|12
1726133600000|2024-09-12 09:33:20|335.75|333.75|335.74|333.74|335.75|333.75|335.71|333.71|10
1726133610000|2024-09-12 09:33:30|335.73|333.73|335.66|333.66|335.73|333.73|335.66|333.66|11
1726133620000|2024-09-12 09:33:40|335.67|333.67|335.57|333.57|335.67|333.67|335.51|333.51|18
1726133630000|2024-09-12 09:33:50|335.59|333.59|335.49|333.49|335.59|333.59|335.49|333.49|14
1726133640000|2024-09-12 09:34:00|335.51|333.51|335.48|333.48|335.51|333.51|335.47|333.47|11
1726133650000|2024-09-12 09:34:10|335.49|333.49|335.52|333.52|335.52|333.52|335.47|333.47|12
1726133660000|2024-09-12 09:34:20|335.5|333.5|335.46|333.46|335.51|333.51|335.46|333.46|10
1726133670000|2024-09-12 09:34:30|335.49|333.49|335.47|333.47|335.49|333.49|335.47|333.47|3
1726133680000|2024-09-12 09:34:40|335.45|333.45|335.47|333.47|335.47|333.47|335.45|333.45|5
1726133690000|2024-09-12 09:34:50|335.46|333.46|335.47|333.47|335.48|333.48|335.46|333.46|6
1726133700000|2024-09-12 09:35:00|335.51|333.51|335.72|333.72|335.72|333.72|335.51|333.51|19
1726133710000|2024-09-12 09:35:10|335.73|333.73|335.79|333.79|335.79|333.79|335.73|333.73|16
1726133720000|2024-09-12 09:35:20|335.8|333.8|335.89|333.89|335.92|333.92|335.79|333.79|15
1726133730000|2024-09-12 09:35:30|335.9|333.9|335.96|333.96|335.97|333.97|335.9|333.9|10
1726133740000|2024-09-12 09:35:40|335.95|333.95|335.99|333.99|335.99|333.99|335.93|333.93|8
1726133750000|2024-09-12 09:35:50|335.98|333.98|336.03|334.03|336.03|334.03|335.98|333.98|6
1726133760000|2024-09-12 09:36:00|336.02|334.02|335.96|333.96|336.02|334.02|335.95|333.95|10
1726133770000|2024-09-12 09:36:10|335.95|333.95|335.95|333.95|336|334|335.95|333.95|8
1726133780000|2024-09-12 09:36:20|335.94|333.94|335.84|333.84|335.94|333.94|335.84|333.84|8
1726133790000|2024-09-12 09:36:30|335.76|333.76|335.74|333.74|335.76|333.76|335.74|333.74|5
1726133800000|2024-09-12 09:36:40|335.75|333.75|335.74|333.74|335.75|333.75|335.74|333.74|4
1726133810000|2024-09-12 09:36:50|335.71|333.71|335.63|333.63|335.71|333.71|335.61|333.61|9
1726133820000|2024-09-12 09:37:00|335.64|333.64|335.64|333.64|335.73|333.73|335.64|333.64|19
1726133830000|2024-09-12 09:37:10|335.63|333.63|335.67|333.67|335.67|333.67|335.56|333.56|10
1726133840000|2024-09-12 09:37:20|335.69|333.69|335.67|333.67|335.72|333.72|335.67|333.67|12
1726133850000|2024-09-12 09:37:30|335.69|333.69|335.69|333.69|335.71|333.71|335.68|333.68|15
1726133860000|2024-09-12 09:37:40|335.7|333.7|335.68|333.68|335.7|333.7|335.67|333.67|6
1726133870000|2024-09-12 09:37:50|335.67|333.67|335.67|333.67|335.69|333.69|335.67|333.67|7
1726133880000|2024-09-12 09:38:00|335.68|333.68|335.68|333.68|335.69|333.69|335.67|333.67|18
1726133890000|2024-09-12 09:38:10|335.69|333.69|335.55|333.55|335.69|333.69|335.52|333.52|12
1726133900000|2024-09-12 09:38:20|335.57|333.57|335.57|333.57|335.58|333.58|335.56|333.56|10
1726133910000|2024-09-12 09:38:30|335.56|333.56|335.55|333.55|335.58|333.58|335.55|333.55|10
1726133920000|2024-09-12 09:38:40|335.56|333.56|335.65|333.65|335.65|333.65|335.55|333.55|13
1726133930000|2024-09-12 09:38:50|335.64|333.64|335.64|333.64|335.65|333.65|335.63|333.63|11
1726133940000|2024-09-12 09:39:00|335.63|333.63|335.44|333.44|335.64|333.64|335.43|333.43|14
1726133950000|2024-09-12 09:39:10|335.45|333.45|335.36|333.36|335.58|333.58|335.34|333.34|18
1726133960000|2024-09-12 09:39:20|335.39|333.39|335.34|333.34|335.39|333.39|335.34|333.34|10
1726133970000|2024-09-12 09:39:30|335.36|333.36|335.34|333.34|335.36|333.36|335.34|333.34|6
1726133980000|2024-09-12 09:39:40|335.32|333.32|335.36|333.36|335.36|333.36|335.31|333.31|11
1726133990000|2024-09-12 09:39:50|335.35|333.35|335.4|333.4|335.41|333.41|335.35|333.35|22
1726134000000|2024-09-12 09:40:00|335.39|333.39|335.39|333.39|335.4|333.4|335.35|333.35|14
1726134010000|2024-09-12 09:40:10|335.38|333.38|335.34|333.34|335.48|333.48|335.33|333.33|16
1726134020000|2024-09-12 09:40:20|335.35|333.35|335.38|333.38|335.39|333.39|335.34|333.34|18
1726134030000|2024-09-12 09:40:30|335.37|333.37|335.42|333.42|335.43|333.43|335.37|333.37|8
1726134040000|2024-09-12 09:40:40|335.43|333.43|335.43|333.43|335.44|333.44|335.41|333.41|10
1726134050000|2024-09-12 09:40:50|335.42|333.42|335.43|333.43|335.48|333.48|335.42|333.42|12
1726134060000|2024-09-12 09:41:00|335.42|333.42|335.45|333.45|335.47|333.47|335.42|333.42|13
1726134070000|2024-09-12 09:41:10|335.42|333.42|335.31|333.31|335.42|333.42|335.31|333.31|4
1726134080000|2024-09-12 09:41:20|335.32|333.32|335.32|333.32|335.32|333.32|335.32|333.32|1
1726134090000|2024-09-12 09:41:30|335.31|333.31|335.31|333.31|335.31|333.31|335.31|333.31|1
1726134110000|2024-09-12 09:41:50|335.3|333.3|335.31|333.31|335.31|333.31|335.3|333.3|2
1726134120000|2024-09-12 09:42:00|335.3|333.3|335.31|333.31|335.31|333.31|335.3|333.3|2
1726134130000|2024-09-12 09:42:10|335.3|333.3|335.29|333.29|335.3|333.3|335.29|333.29|2
1726134170000|2024-09-12 09:42:50|335.28|333.28|335.28|333.28|335.28|333.28|335.26|333.26|3
1726134200000|2024-09-12 09:43:20|335.27|333.27|335.27|333.27|335.27|333.27|335.27|333.27|1
1726134220000|2024-09-12 09:43:40|335.31|333.31|335.31|333.31|335.31|333.31|335.31|333.31|1
1726134230000|2024-09-12 09:43:50|335.32|333.32|335.31|333.31|335.32|333.32|335.31|333.31|2
1726134240000|2024-09-12 09:44:00|335.32|333.32|335.31|333.31|335.32|333.32|335.31|333.31|2
1726134260000|2024-09-12 09:44:20|335.3|333.3|335.28|333.28|335.3|333.3|335.28|333.28|3
1726134270000|2024-09-12 09:44:30|335.27|333.27|335.27|333.27|335.27|333.27|335.27|333.27|1
1726134300000|2024-09-12 09:45:00|335.28|333.28|335.27|333.27|335.28|333.28|335.27|333.27|2
1726134320000|2024-09-12 09:45:20|335.31|333.31|335.31|333.31|335.31|333.31|335.31|333.31|1
1726134340000|2024-09-12 09:45:40|335.3|333.3|335.31|333.31|335.31|333.31|335.3|333.3|2
1726134360000|2024-09-12 09:46:00|335.33|333.33|335.33|333.33|335.33|333.33|335.32|333.32|7
1726134370000|2024-09-12 09:46:10|335.34|333.34|335.31|333.31|335.34|333.34|335.31|333.31|5
1726134380000|2024-09-12 09:46:20|335.3|333.3|335.28|333.28|335.3|333.3|335.28|333.28|3
1726134400000|2024-09-12 09:46:40|335.27|333.27|334.99|332.99|335.27|333.27|334.98|332.98|9
1726134410000|2024-09-12 09:46:50|334.98|332.98|334.9|332.9|334.98|332.98|334.87|332.87|11
1726134420000|2024-09-12 09:47:00|334.91|332.91|335.01|333.01|335.04|333.04|334.89|332.89|16
1726134430000|2024-09-12 09:47:10|335|333|334.93|332.93|335.01|333.01|334.93|332.93|9
1726134440000|2024-09-12 09:47:20|334.95|332.95|334.86|332.86|334.95|332.95|334.86|332.86|4
1726134450000|2024-09-12 09:47:30|334.87|332.87|334.71|332.71|334.89|332.89|334.63|332.63|22
1726134460000|2024-09-12 09:47:40|334.74|332.74|334.62|332.62|334.74|332.74|334.62|332.62|13
1726134470000|2024-09-12 09:47:50|334.63|332.63|334.67|332.67|334.71|332.71|334.63|332.63|9
1726134480000|2024-09-12 09:48:00|334.7|332.7|334.58|332.58|334.71|332.71|334.5|332.5|18
1726134490000|2024-09-12 09:48:10|334.61|332.61|334.47|332.47|334.61|332.61|334.47|332.47|24
1726134500000|2024-09-12 09:48:20|334.45|332.45|334.57|332.57|334.6|332.6|334.41|332.41|17
1726134510000|2024-09-12 09:48:30|334.58|332.58|334.61|332.61|334.61|332.61|334.56|332.56|17
1726134520000|2024-09-12 09:48:40|334.62|332.62|334.85|332.85|334.89|332.89|334.61|332.61|17
1726134530000|2024-09-12 09:48:50|334.86|332.86|334.88|332.88|334.89|332.89|334.84|332.84|7
1726134540000|2024-09-12 09:49:00|334.86|332.86|334.92|332.92|334.93|332.93|334.82|332.82|10
1726134550000|2024-09-12 09:49:10|334.93|332.93|334.92|332.92|334.93|332.93|334.89|332.89|15
1726134560000|2024-09-12 09:49:20|334.9|332.9|334.93|332.93|334.93|332.93|334.9|332.9|10
1726134570000|2024-09-12 09:49:30|334.95|332.95|334.95|332.95|334.97|332.97|334.91|332.91|17
1726134580000|2024-09-12 09:49:40|334.92|332.92|334.96|332.96|334.96|332.96|334.92|332.92|10
1726134590000|2024-09-12 09:49:50|335.05|333.05|334.99|332.99|335.05|333.05|334.99|332.99|15
1726134600000|2024-09-12 09:50:00|334.98|332.98|334.88|332.88|334.98|332.98|334.87|332.87|18
1726134610000|2024-09-12 09:50:10|334.87|332.87|335|333|335|333|334.81|332.81|13
1726134620000|2024-09-12 09:50:20|334.98|332.98|335.01|333.01|335.07|333.07|334.98|332.98|21
1726134630000|2024-09-12 09:50:30|335.04|333.04|335.03|333.03|335.04|333.04|334.97|332.97|15
1726134640000|2024-09-12 09:50:40|335.04|333.04|334.92|332.92|335.04|333.04|334.91|332.91|12
1726134650000|2024-09-12 09:50:50|334.88|332.88|334.91|332.91|334.92|332.92|334.85|332.85|14
1726134660000|2024-09-12 09:51:00|334.9|332.9|334.95|332.95|334.97|332.97|334.89|332.89|18
1726134670000|2024-09-12 09:51:10|334.94|332.94|335.1|333.1|335.1|333.1|334.94|332.94|12
1726134980000|2024-09-12 09:56:20|334.68|332.68|334.69|332.69|334.7|332.7|334.68|332.68|4
1726134990000|2024-09-12 09:56:30|334.7|332.7|334.72|332.72|334.74|332.74|334.66|332.66|13
1726135000000|2024-09-12 09:56:40|334.73|332.73|334.73|332.73|334.76|332.76|334.73|332.73|10
1726135010000|2024-09-12 09:56:50|334.74|332.74|334.74|332.74|334.74|332.74|334.72|332.72|4
1726135020000|2024-09-12 09:57:00|334.73|332.73|334.78|332.78|334.78|332.78|334.73|332.73|11
1726135030000|2024-09-12 09:57:10|334.77|332.77|334.65|332.65|334.77|332.77|334.64|332.64|9
1726135040000|2024-09-12 09:57:20|334.66|332.66|334.56|332.56|334.66|332.66|334.56|332.56|7
1726135050000|2024-09-12 09:57:30|334.58|332.58|334.41|332.41|334.58|332.58|334.34|332.34|21
1726135060000|2024-09-12 09:57:40|334.42|332.42|334.44|332.44|334.45|332.45|334.42|332.42|5
1726135070000|2024-09-12 09:57:50|334.43|332.43|334.39|332.39|334.47|332.47|334.39|332.39|7
1726135080000|2024-09-12 09:58:00|334.4|332.4|334.45|332.45|334.46|332.46|334.4|332.4|8
1726135090000|2024-09-12 09:58:10|334.44|332.44|334.46|332.46|334.46|332.46|334.44|332.44|7
1726135100000|2024-09-12 09:58:20|334.47|332.47|334.56|332.56|334.57|332.57|334.47|332.47|9
1726135110000|2024-09-12 09:58:30|334.57|332.57|334.58|332.58|334.59|332.59|334.56|332.56|15
1726135120000|2024-09-12 09:58:40|334.59|332.59|334.58|332.58|334.59|332.59|334.55|332.55|14
1726135130000|2024-09-12 09:58:50|334.56|332.56|334.58|332.58|334.58|332.58|334.56|332.56|10
1726135140000|2024-09-12 09:59:00|334.6|332.6|334.61|332.61|334.67|332.67|334.6|332.6|23
1726135150000|2024-09-12 09:59:10|334.65|332.65|334.64|332.64|334.66|332.66|334.6|332.6|9
1726135160000|2024-09-12 09:59:20|334.65|332.65|334.65|332.65|334.66|332.66|334.64|332.64|5
1726135180000|2024-09-12 09:59:40|334.66|332.66|334.63|332.63|334.66|332.66|334.63|332.63|10
1726135190000|2024-09-12 09:59:50|334.61|332.61|334.62|332.62|334.64|332.64|334.61|332.61|8
1726135200000|2024-09-12 10:00:00|334.61|332.61|334.56|332.56|334.62|332.62|334.53|332.53|12
1726135210000|2024-09-12 10:00:10|334.54|332.54|334.65|332.65|334.66|332.66|334.53|332.53|14
1726135220000|2024-09-12 10:00:20|334.64|332.64|334.63|332.63|334.64|332.64|334.61|332.61|11
1726135230000|2024-09-12 10:00:30|334.62|332.62|334.62|332.62|334.62|332.62|334.61|332.61|11
1726135240000|2024-09-12 10:00:40|334.61|332.61|334.61|332.61|334.62|332.62|334.61|332.61|9
1726135250000|2024-09-12 10:00:50|334.58|332.58|334.58|332.58|334.58|332.58|334.58|332.58|1
1726135260000|2024-09-12 10:01:00|334.57|332.57|334.62|332.62|334.64|332.64|334.57|332.57|17
1726135270000|2024-09-12 10:01:10|334.63|332.63|334.59|332.59|334.63|332.63|334.59|332.59|12
1726135280000|2024-09-12 10:01:20|334.58|332.58|334.58|332.58|334.58|332.58|334.58|332.58|1
1726135320000|2024-09-12 10:02:00|334.53|332.53|334.56|332.56|334.56|332.56|334.51|332.51|6
1726135340000|2024-09-12 10:02:20|334.58|332.58|334.58|332.58|334.58|332.58|334.58|332.58|1
1726135350000|2024-09-12 10:02:30|334.6|332.6|334.58|332.58|334.6|332.6|334.58|332.58|2
1726135380000|2024-09-12 10:03:00|334.57|332.57|334.54|332.54|334.57|332.57|334.54|332.54|3
1726135400000|2024-09-12 10:03:20|334.58|332.58|334.58|332.58|334.58|332.58|334.56|332.56|3
1726135420000|2024-09-12 10:03:40|334.59|332.59|334.6|332.6|334.6|332.6|334.59|332.59|2
1726135430000|2024-09-12 10:03:50|334.61|332.61|334.59|332.59|334.61|332.61|334.59|332.59|8
1726135440000|2024-09-12 10:04:00|334.6|332.6|334.73|332.73|334.73|332.73|334.6|332.6|13
1726135450000|2024-09-12 10:04:10|334.77|332.77|334.65|332.65|334.77|332.77|334.65|332.65|11
1726135460000|2024-09-12 10:04:20|334.63|332.63|334.58|332.58|334.63|332.63|334.58|332.58|7
1726135500000|2024-09-12 10:05:00|334.57|332.57|334.56|332.56|334.57|332.57|334.56|332.56|2
1726135510000|2024-09-12 10:05:10|334.58|332.58|334.58|332.58|334.58|332.58|334.58|332.58|1
1726135520000|2024-09-12 10:05:20|334.6|332.6|334.6|332.6|334.61|332.61|334.59|332.59|5
1726135530000|2024-09-12 10:05:30|334.59|332.59|334.58|332.58|334.59|332.59|334.58|332.58|2
1726135560000|2024-09-12 10:06:00|334.55|332.55|334.52|332.52|334.55|332.55|334.49|332.49|6
1726135570000|2024-09-12 10:06:10|334.54|332.54|334.55|332.55|334.56|332.56|334.54|332.54|5
1726135580000|2024-09-12 10:06:20|334.54|332.54|334.56|332.56|334.56|332.56|334.54|332.54|3
1726135590000|2024-09-12 10:06:30|334.55|332.55|334.54|332.54|334.55|332.55|334.54|332.54|2
1726135600000|2024-09-12 10:06:40|334.57|332.57|334.55|332.55|334.57|332.57|334.55|332.55|3
1726135610000|2024-09-12 10:06:50|334.54|332.54|334.54|332.54|334.54|332.54|334.54|332.54|1
1726135650000|2024-09-12 10:07:30|334.58|332.58|334.58|332.58|334.58|332.58|334.58|332.58|1
1726135660000|2024-09-12 10:07:40|334.56|332.56|334.56|332.56|334.56|332.56|334.56|332.56|1
1726135670000|2024-09-12 10:07:50|334.54|332.54|334.54|332.54|334.54|332.54|334.54|332.54|1
1726135680000|2024-09-12 10:08:00|334.55|332.55|334.58|332.58|334.58|332.58|334.55|332.55|2
1726135700000|2024-09-12 10:08:20|334.56|332.56|334.56|332.56|334.56|332.56|334.56|332.56|1
1726135710000|2024-09-12 10:08:30|334.58|332.58|334.58|332.58|334.58|332.58|334.58|332.58|1
1726135720000|2024-09-12 10:08:40|334.57|332.57|334.54|332.54|334.57|332.57|334.54|332.54|4
1726135730000|2024-09-12 10:08:50|334.57|332.57|334.56|332.56|334.57|332.57|334.56|332.56|2
1726135740000|2024-09-12 10:09:00|334.55|332.55|334.55|332.55|334.55|332.55|334.55|332.55|1
1726135750000|2024-09-12 10:09:10|334.52|332.52|334.53|332.53|334.55|332.55|334.52|332.52|4
1726135760000|2024-09-12 10:09:20|334.55|332.55|334.52|332.52|334.55|332.55|334.52|332.52|2
1726135770000|2024-09-12 10:09:30|334.51|332.51|334.57|332.57|334.57|332.57|334.51|332.51|4
1726135780000|2024-09-12 10:09:40|334.56|332.56|334.56|332.56|334.56|332.56|334.56|332.56|1
1726135800000|2024-09-12 10:10:00|334.55|332.55|334.49|332.49|334.55|332.55|334.49|332.49|4
1726135840000|2024-09-12 10:10:40|334.39|332.39|334.39|332.39|334.39|332.39|334.39|332.39|1
1726135850000|2024-09-12 10:10:50|334.4|332.4|334.6|332.6|334.6|332.6|334.4|332.4|9
1726135860000|2024-09-12 10:11:00|334.63|332.63|334.77|332.77|334.79|332.79|334.63|332.63|9
1726135870000|2024-09-12 10:11:10|334.78|332.78|334.87|332.87|334.87|332.87|334.78|332.78|7
1726135880000|2024-09-12 10:11:20|334.92|332.92|335.1|333.1|335.15|333.15|334.92|332.92|8
1726135890000|2024-09-12 10:11:30|335.09|333.09|334.97|332.97|335.12|333.12|334.97|332.97|4
1726135900000|2024-09-12 10:11:40|334.86|332.86|334.82|332.82|334.87|332.87|334.82|332.82|17
1726135910000|2024-09-12 10:11:50|334.83|332.83|334.9|332.9|334.91|332.91|334.83|332.83|8
1726135920000|2024-09-12 10:12:00|334.91|332.91|334.91|332.91|334.98|332.98|334.9|332.9|18
1726135930000|2024-09-12 10:12:10|334.92|332.92|334.99|332.99|335.05|333.05|334.92|332.92|16
1726135940000|2024-09-12 10:12:20|335|333|334.99|332.99|335.02|333.02|334.98|332.98|12
1726135950000|2024-09-12 10:12:30|335|333|334.82|332.82|335|333|334.82|332.82|8
1726135960000|2024-09-12 10:12:40|334.79|332.79|334.78|332.78|334.8|332.8|334.75|332.75|10
1726135970000|2024-09-12 10:12:50|334.76|332.76|334.76|332.76|334.78|332.78|334.75|332.75|10
1726135980000|2024-09-12 10:13:00|334.77|332.77|334.76|332.76|334.79|332.79|334.76|332.76|11
1726135990000|2024-09-12 10:13:10|334.8|332.8|334.84|332.84|334.85|332.85|334.79|332.79|18
1726136000000|2024-09-12 10:13:20|334.85|332.85|334.84|332.84|334.85|332.85|334.83|332.83|13
1726136010000|2024-09-12 10:13:30|334.85|332.85|334.81|332.81|334.86|332.86|334.8|332.8|13
1726136020000|2024-09-12 10:13:40|334.8|332.8|334.81|332.81|334.81|332.81|334.8|332.8|4
1726136030000|2024-09-12 10:13:50|334.8|332.8|334.82|332.82|334.82|332.82|334.8|332.8|12
1726136040000|2024-09-12 10:14:00|334.83|332.83|334.84|332.84|334.86|332.86|334.82|332.82|13
1726136050000|2024-09-12 10:14:10|334.81|332.81|334.77|332.77|334.82|332.82|334.77|332.77|6
1726136060000|2024-09-12 10:14:20|334.78|332.78|334.79|332.79|334.8|332.8|334.78|332.78|4
1726136070000|2024-09-12 10:14:30|334.8|332.8|334.77|332.77|334.8|332.8|334.77|332.77|12
1726136080000|2024-09-12 10:14:40|334.78|332.78|334.82|332.82|334.82|332.82|334.78|332.78|3
1726136090000|2024-09-12 10:14:50|334.83|332.83|334.97|332.97|334.98|332.98|334.83|332.83|12
1726136100000|2024-09-12 10:15:00|334.98|332.98|334.87|332.87|334.98|332.98|334.87|332.87|6
1726136110000|2024-09-12 10:15:10|334.88|332.88|334.84|332.84|334.89|332.89|334.84|332.84|6
1726136120000|2024-09-12 10:15:20|334.82|332.82|334.63|332.63|334.82|332.82|334.62|332.62|17
1726136130000|2024-09-12 10:15:30|334.62|332.62|334.65|332.65|334.7|332.7|334.61|332.61|17
1726136140000|2024-09-12 10:15:40|334.62|332.62|334.67|332.67|334.67|332.67|334.62|332.62|10
1726136150000|2024-09-12 10:15:50|334.68|332.68|334.77|332.77|334.78|332.78|334.68|332.68|5
1726136160000|2024-09-12 10:16:00|334.78|332.78|334.8|332.8|334.8|332.8|334.77|332.77|17
1726136170000|2024-09-12 10:16:10|334.85|332.85|334.88|332.88|334.93|332.93|334.85|332.85|18
1726136180000|2024-09-12 10:16:20|334.87|332.87|334.87|332.87|334.88|332.88|334.84|332.84|15
1726136190000|2024-09-12 10:16:30|334.89|332.89|334.89|332.89|334.9|332.9|334.88|332.88|13
1726136200000|2024-09-12 10:16:40|334.88|332.88|334.95|332.95|334.95|332.95|334.88|332.88|14
1726136210000|2024-09-12 10:16:50|334.96|332.96|334.98|332.98|335|333|334.96|332.96|12
1726136220000|2024-09-12 10:17:00|334.99|332.99|335.02|333.02|335.03|333.03|334.97|332.97|12
1726136230000|2024-09-12 10:17:10|335.03|333.03|334.99|332.99|335.03|333.03|334.98|332.98|8
1726136240000|2024-09-12 10:17:20|335.01|333.01|334.96|332.96|335.09|333.09|334.96|332.96|14
1726136250000|2024-09-12 10:17:30|334.97|332.97|335.06|333.06|335.06|333.06|334.96|332.96|14
1726136260000|2024-09-12 10:17:40|335.05|333.05|335.06|333.06|335.06|333.06|335.04|333.04|13
1726136270000|2024-09-12 10:17:50|335.07|333.07|335.08|333.08|335.11|333.11|335.07|333.07|16
1726136280000|2024-09-12 10:18:00|335.09|333.09|334.97|332.97|335.11|333.11|334.96|332.96|19
1726136290000|2024-09-12 10:18:10|334.96|332.96|334.96|332.96|334.97|332.97|334.93|332.93|13
1726136300000|2024-09-12 10:18:20|334.95|332.95|334.81|332.81|334.95|332.95|334.8|332.8|7
1726136310000|2024-09-12 10:18:30|334.84|332.84|334.86|332.86|334.88|332.88|334.81|332.81|18
1726136320000|2024-09-12 10:18:40|334.81|332.81|334.82|332.82|334.82|332.82|334.79|332.79|9
1726136330000|2024-09-12 10:18:50|334.83|332.83|334.85|332.85|334.87|332.87|334.82|332.82|14
1726136340000|2024-09-12 10:19:00|334.82|332.82|334.76|332.76|334.82|332.82|334.73|332.73|8
1726136350000|2024-09-12 10:19:10|334.77|332.77|334.72|332.72|334.78|332.78|334.7|332.7|16
1726136360000|2024-09-12 10:19:20|334.76|332.76|334.78|332.78|334.79|332.79|334.75|332.75|11
1726136370000|2024-09-12 10:19:30|334.79|332.79|334.82|332.82|334.83|332.83|334.78|332.78|6
1726136380000|2024-09-12 10:19:40|334.83|332.83|334.78|332.78|334.83|332.83|334.78|332.78|9
1726136390000|2024-09-12 10:19:50|334.79|332.79|334.79|332.79|334.8|332.8|334.79|332.79|3
1726136400000|2024-09-12 10:20:00|334.78|332.78|334.81|332.81|334.82|332.82|334.76|332.76|5
1726136410000|2024-09-12 10:20:10|334.85|332.85|334.89|332.89|334.89|332.89|334.78|332.78|13
1726136420000|2024-09-12 10:20:20|334.9|332.9|334.97|332.97|334.98|332.98|334.89|332.89|13
1726136430000|2024-09-12 10:20:30|334.98|332.98|335.04|333.04|335.06|333.06|334.97|332.97|15
1726136440000|2024-09-12 10:20:40|334.98|332.98|335.04|333.04|335.04|333.04|334.95|332.95|12
1726136450000|2024-09-12 10:20:50|335.03|333.03|334.87|332.87|335.03|333.03|334.87|332.87|14
1726136460000|2024-09-12 10:21:00|334.86|332.86|334.87|332.87|334.88|332.88|334.84|332.84|12
1726136470000|2024-09-12 10:21:10|334.86|332.86|334.77|332.77|334.86|332.86|334.76|332.76|10
1726136480000|2024-09-12 10:21:20|334.76|332.76|334.72|332.72|334.78|332.78|334.71|332.71|7
1726136490000|2024-09-12 10:21:30|334.71|332.71|334.71|332.71|334.72|332.72|334.7|332.7|6
1726136810000|2024-09-12 10:26:50|334.82|332.82|334.82|332.82|334.82|332.82|334.82|332.82|1
1726136820000|2024-09-12 10:27:00|334.81|332.81|334.66|332.66|334.81|332.81|334.66|332.66|10
1726136830000|2024-09-12 10:27:10|334.64|332.64|334.54|332.54|334.65|332.65|334.54|332.54|10
1726136840000|2024-09-12 10:27:20|334.53|332.53|334.58|332.58|334.6|332.6|334.53|332.53|13
1726136850000|2024-09-12 10:27:30|334.6|332.6|334.59|332.59|334.63|332.63|334.58|332.58|11
1726136860000|2024-09-12 10:27:40|334.61|332.61|334.62|332.62|334.64|332.64|334.58|332.58|13
1726136870000|2024-09-12 10:27:50|334.64|332.64|334.65|332.65|334.65|332.65|334.62|332.62|13
1726136880000|2024-09-12 10:28:00|334.64|332.64|334.62|332.62|334.65|332.65|334.6|332.6|13
1726136890000|2024-09-12 10:28:10|334.61|332.61|334.63|332.63|334.63|332.63|334.61|332.61|8
1726136900000|2024-09-12 10:28:20|334.62|332.62|334.63|332.63|334.65|332.65|334.62|332.62|16
1726136910000|2024-09-12 10:28:30|334.62|332.62|334.7|332.7|334.7|332.7|334.62|332.62|16
1726136920000|2024-09-12 10:28:40|334.71|332.71|334.64|332.64|334.71|332.71|334.63|332.63|9
1726136930000|2024-09-12 10:28:50|334.63|332.63|334.65|332.65|334.66|332.66|334.63|332.63|5
1726136940000|2024-09-12 10:29:00|334.66|332.66|334.65|332.65|334.66|332.66|334.65|332.65|12
1726136950000|2024-09-12 10:29:10|334.66|332.66|334.65|332.65|334.67|332.67|334.63|332.63|12
1726136960000|2024-09-12 10:29:20|334.69|332.69|334.66|332.66|334.69|332.69|334.66|332.66|3
1726136970000|2024-09-12 10:29:30|334.67|332.67|334.68|332.68|334.73|332.73|334.67|332.67|9
1726136980000|2024-09-12 10:29:40|334.67|332.67|334.65|332.65|334.67|332.67|334.63|332.63|5
1726136990000|2024-09-12 10:29:50|334.67|332.67|334.65|332.65|334.67|332.67|334.65|332.65|17
1726137000000|2024-09-12 10:30:00|334.64|332.64|334.47|332.47|334.65|332.65|334.47|332.47|11
1726137010000|2024-09-12 10:30:10|334.49|332.49|334.49|332.49|334.5|332.5|334.48|332.48|10
1726137020000|2024-09-12 10:30:20|334.48|332.48|334.52|332.52|334.54|332.54|334.48|332.48|17
1726137030000|2024-09-12 10:30:30|334.51|332.51|334.5|332.5|334.55|332.55|334.49|332.49|18
1726137040000|2024-09-12 10:30:40|334.51|332.51|334.48|332.48|334.51|332.51|334.44|332.44|8
1726137050000|2024-09-12 10:30:50|334.5|332.5|334.48|332.48|334.52|332.52|334.47|332.47|10
1726137060000|2024-09-12 10:31:00|334.49|332.49|334.51|332.51|334.52|332.52|334.39|332.39|12
1726137070000|2024-09-12 10:31:10|334.55|332.55|334.66|332.66|334.66|332.66|334.48|332.48|24
1726137080000|2024-09-12 10:31:20|334.65|332.65|334.64|332.64|334.68|332.68|334.61|332.61|17
1726137090000|2024-09-12 10:31:30|334.66|332.66|334.77|332.77|334.77|332.77|334.62|332.62|17
1726137100000|2024-09-12 10:31:40|334.76|332.76|334.8|332.8|334.83|332.83|334.76|332.76|12
1726137110000|2024-09-12 10:31:50|334.81|332.81|334.67|332.67|334.81|332.81|334.64|332.64|16
1726137120000|2024-09-12 10:32:00|334.66|332.66|334.67|332.67|334.71|332.71|334.66|332.66|14
1726137130000|2024-09-12 10:32:10|334.66|332.66|334.51|332.51|334.66|332.66|334.51|332.51|10
1726137140000|2024-09-12 10:32:20|334.5|332.5|334.43|332.43|334.5|332.5|334.43|332.43|11
1726137150000|2024-09-12 10:32:30|334.44|332.44|334.5|332.5|334.5|332.5|334.44|332.44|8
1726137160000|2024-09-12 10:32:40|334.49|332.49|334.47|332.47|334.5|332.5|334.45|332.45|11
1726137170000|2024-09-12 10:32:50|334.49|332.49|334.48|332.48|334.51|332.51|334.46|332.46|13
1726137180000|2024-09-12 10:33:00|334.46|332.46|334.44|332.44|334.46|332.46|334.42|332.42|6
1726137190000|2024-09-12 10:33:10|334.45|332.45|334.52|332.52|334.52|332.52|334.44|332.44|10
1726137200000|2024-09-12 10:33:20|334.53|332.53|334.53|332.53|334.54|332.54|334.53|332.53|5
1726137210000|2024-09-12 10:33:30|334.52|332.52|334.47|332.47|334.52|332.52|334.47|332.47|5
1726137220000|2024-09-12 10:33:40|334.46|332.46|334.42|332.42|334.46|332.46|334.42|332.42|3
1726137230000|2024-09-12 10:33:50|334.45|332.45|334.36|332.36|334.45|332.45|334.36|332.36|10
1726137240000|2024-09-12 10:34:00|334.35|332.35|334.35|332.35|334.37|332.37|334.35|332.35|7
1726137250000|2024-09-12 10:34:10|334.37|332.37|334.37|332.37|334.37|332.37|334.35|332.35|7
1726137260000|2024-09-12 10:34:20|334.4|332.4|334.45|332.45|334.46|332.46|334.4|332.4|8
1726137270000|2024-09-12 10:34:30|334.44|332.44|334.47|332.47|334.49|332.49|334.42|332.42|20
1726137280000|2024-09-12 10:34:40|334.48|332.48|334.57|332.57|334.57|332.57|334.47|332.47|21
1726137290000|2024-09-12 10:34:50|334.58|332.58|334.57|332.57|334.58|332.58|334.55|332.55|15
1726137300000|2024-09-12 10:35:00|334.59|332.59|334.59|332.59|334.6|332.6|334.56|332.56|13
1726137310000|2024-09-12 10:35:10|334.58|332.58|334.72|332.72|334.73|332.73|334.58|332.58|15
1726137320000|2024-09-12 10:35:20|334.73|332.73|334.78|332.78|334.78|332.78|334.73|332.73|11
1726137330000|2024-09-12 10:35:30|334.75|332.75|334.71|332.71|334.75|332.75|334.71|332.71|7
1726137340000|2024-09-12 10:35:40|334.72|332.72|334.78|332.78|334.78|332.78|334.72|332.72|4
1726137350000|2024-09-12 10:35:50|334.8|332.8|334.8|332.8|334.8|332.8|334.8|332.8|1
1726137370000|2024-09-12 10:36:10|334.83|332.83|334.83|332.83|334.83|332.83|334.83|332.83|1
1726137380000|2024-09-12 10:36:20|334.8|332.8|334.8|332.8|334.8|332.8|334.8|332.8|1
1726137390000|2024-09-12 10:36:30|334.78|332.78|334.78|332.78|334.78|332.78|334.78|332.78|1
1726137440000|2024-09-12 10:37:20|334.79|332.79|334.78|332.78|334.79|332.79|334.78|332.78|2
1726137490000|2024-09-12 10:38:10|334.74|332.74|334.71|332.71|334.75|332.75|334.69|332.69|4
1726137500000|2024-09-12 10:38:20|334.66|332.66|334.67|332.67|334.67|332.67|334.66|332.66|2
1726137510000|2024-09-12 10:38:30|334.68|332.68|334.69|332.69|334.73|332.73|334.68|332.68|6
1726137520000|2024-09-12 10:38:40|334.71|332.71|334.67|332.67|334.73|332.73|334.65|332.65|5
1726137530000|2024-09-12 10:38:50|334.69|332.69|334.73|332.73|334.73|332.73|334.68|332.68|13
1726137540000|2024-09-12 10:39:00|334.74|332.74|334.73|332.73|334.78|332.78|334.71|332.71|6
1726137550000|2024-09-12 10:39:10|334.68|332.68|334.71|332.71|334.72|332.72|334.68|332.68|6
1726137560000|2024-09-12 10:39:20|334.72|332.72|334.71|332.71|334.72|332.72|334.71|332.71|2
1726137890000|2024-09-12 10:44:50|334.73|332.73|334.73|332.73|334.73|332.73|334.73|332.73|1
1726137900000|2024-09-12 10:45:00|334.75|332.75|334.78|332.78|334.78|332.78|334.74|332.74|14
1726137940000|2024-09-12 10:45:40|334.79|332.79|334.81|332.81|334.81|332.81|334.79|332.79|2
1726137950000|2024-09-12 10:45:50|334.84|332.84|334.84|332.84|334.84|332.84|334.84|332.84|1
1726137960000|2024-09-12 10:46:00|334.86|332.86|334.92|332.92|334.95|332.95|334.86|332.86|5
1726137970000|2024-09-12 10:46:10|334.86|332.86|334.86|332.86|334.86|332.86|334.86|332.86|1
1726138060000|2024-09-12 10:47:40|334.85|332.85|334.85|332.85|334.85|332.85|334.84|332.84|3
1726138100000|2024-09-12 10:48:20|334.83|332.83|334.83|332.83|334.83|332.83|334.78|332.78|13
1726138110000|2024-09-12 10:48:30|334.84|332.84|334.86|332.86|334.86|332.86|334.84|332.84|2
1726138120000|2024-09-12 10:48:40|334.84|332.84|334.86|332.86|334.86|332.86|334.84|332.84|3
1726138140000|2024-09-12 10:49:00|334.83|332.83|334.74|332.74|334.83|332.83|334.72|332.72|8
1726138150000|2024-09-12 10:49:10|334.78|332.78|334.86|332.86|334.86|332.86|334.78|332.78|6
1726138160000|2024-09-12 10:49:20|334.85|332.85|334.86|332.86|334.86|332.86|334.85|332.85|2
1726138180000|2024-09-12 10:49:40|334.87|332.87|334.87|332.87|334.87|332.87|334.87|332.87|1
1726138190000|2024-09-12 10:49:50|334.86|332.86|334.86|332.86|334.86|332.86|334.86|332.86|1
1726138200000|2024-09-12 10:50:00|334.82|332.82|334.69|332.69|334.82|332.82|334.63|332.63|17
1726138210000|2024-09-12 10:50:10|334.7|332.7|334.68|332.68|334.7|332.7|334.68|332.68|13
1726138220000|2024-09-12 10:50:20|334.67|332.67|334.57|332.57|334.67|332.67|334.55|332.55|12
1726138230000|2024-09-12 10:50:30|334.58|332.58|334.68|332.68|334.73|332.73|334.58|332.58|13
1726138240000|2024-09-12 10:50:40|334.69|332.69|334.58|332.58|334.69|332.69|334.58|332.58|6
1726138250000|2024-09-12 10:50:50|334.59|332.59|334.6|332.6|334.62|332.62|334.59|332.59|11
1726138260000|2024-09-12 10:51:00|334.62|332.62|334.61|332.61|334.64|332.64|334.57|332.57|17
1726138270000|2024-09-12 10:51:10|334.6|332.6|334.7|332.7|334.73|332.73|334.59|332.59|15
1726138280000|2024-09-12 10:51:20|334.64|332.64|334.59|332.59|334.64|332.64|334.57|332.57|8
1726138290000|2024-09-12 10:51:30|334.6|332.6|334.63|332.63|334.7|332.7|334.6|332.6|14
1726138300000|2024-09-12 10:51:40|334.62|332.62|334.63|332.63|334.63|332.63|334.54|332.54|19
1726138310000|2024-09-12 10:51:50|334.62|332.62|334.62|332.62|334.64|332.64|334.61|332.61|9
1726138320000|2024-09-12 10:52:00|334.63|332.63|334.72|332.72|334.73|332.73|334.62|332.62|10
1726138330000|2024-09-12 10:52:10|334.71|332.71|334.7|332.7|334.71|332.71|334.7|332.7|8
1726138340000|2024-09-12 10:52:20|334.71|332.71|334.69|332.69|334.73|332.73|334.69|332.69|6
1726138350000|2024-09-12 10:52:30|334.7|332.7|334.72|332.72|334.72|332.72|334.7|332.7|5
1726138360000|2024-09-12 10:52:40|334.73|332.73|334.69|332.69|334.73|332.73|334.68|332.68|9
1726138370000|2024-09-12 10:52:50|334.68|332.68|334.69|332.69|334.69|332.69|334.68|332.68|6
1726138380000|2024-09-12 10:53:00|334.68|332.68|334.69|332.69|334.7|332.7|334.68|332.68|6
1726138390000|2024-09-12 10:53:10|334.72|332.72|334.73|332.73|334.75|332.75|334.71|332.71|19
1726138400000|2024-09-12 10:53:20|334.77|332.77|334.81|332.81|334.82|332.82|334.77|332.77|15
1726138410000|2024-09-12 10:53:30|334.8|332.8|334.83|332.83|334.83|332.83|334.8|332.8|10
1726138420000|2024-09-12 10:53:40|334.84|332.84|334.84|332.84|334.84|332.84|334.83|332.83|3
1726138430000|2024-09-12 10:53:50|334.83|332.83|334.83|332.83|334.83|332.83|334.83|332.83|1
1726138440000|2024-09-12 10:54:00|334.82|332.82|334.76|332.76|334.82|332.82|334.76|332.76|7
1726138450000|2024-09-12 10:54:10|334.74|332.74|334.7|332.7|334.74|332.74|334.69|332.69|5
1726138460000|2024-09-12 10:54:20|334.69|332.69|334.75|332.75|334.75|332.75|334.65|332.65|18
1726138470000|2024-09-12 10:54:30|334.74|332.74|334.81|332.81|334.84|332.84|334.73|332.73|20
1726138480000|2024-09-12 10:54:40|334.79|332.79|334.78|332.78|334.81|332.81|334.76|332.76|11
1726138490000|2024-09-12 10:54:50|334.79|332.79|334.78|332.78|334.83|332.83|334.78|332.78|7
1726138500000|2024-09-12 10:55:00|334.77|332.77|334.67|332.67|334.77|332.77|334.66|332.66|7
1726138510000|2024-09-12 10:55:10|334.66|332.66|334.68|332.68|334.69|332.69|334.66|332.66|5
1726138520000|2024-09-12 10:55:20|334.66|332.66|334.67|332.67|334.69|332.69|334.66|332.66|5
1726138530000|2024-09-12 10:55:30|334.69|332.69|334.76|332.76|334.76|332.76|334.67|332.67|12
1726138540000|2024-09-12 10:55:40|334.78|332.78|334.83|332.83|334.85|332.85|334.78|332.78|15
1726138550000|2024-09-12 10:55:50|334.84|332.84|334.86|332.86|334.86|332.86|334.83|332.83|9
1726138560000|2024-09-12 10:56:00|334.83|332.83|334.86|332.86|334.86|332.86|334.83|332.83|4
1726138570000|2024-09-12 10:56:10|334.85|332.85|334.86|332.86|334.86|332.86|334.85|332.85|2
1726138580000|2024-09-12 10:56:20|334.9|332.9|334.87|332.87|334.9|332.9|334.87|332.87|2
1726138590000|2024-09-12 10:56:30|334.86|332.86|334.84|332.84|334.86|332.86|334.84|332.84|2
1726138600000|2024-09-12 10:56:40|334.85|332.85|334.86|332.86|334.86|332.86|334.85|332.85|2
1726138620000|2024-09-12 10:57:00|334.84|332.84|334.85|332.85|334.85|332.85|334.84|332.84|4
1726138630000|2024-09-12 10:57:10|334.84|332.84|334.84|332.84|334.84|332.84|334.84|332.84|1
1726138640000|2024-09-12 10:57:20|334.85|332.85|334.8|332.8|334.85|332.85|334.8|332.8|6
1726138650000|2024-09-12 10:57:30|334.78|332.78|334.72|332.72|334.78|332.78|334.72|332.72|5
1726138660000|2024-09-12 10:57:40|334.73|332.73|334.72|332.72|334.74|332.74|334.72|332.72|4
1726138670000|2024-09-12 10:57:50|334.71|332.71|334.76|332.76|334.76|332.76|334.71|332.71|7
1726138680000|2024-09-12 10:58:00|334.75|332.75|334.72|332.72|334.75|332.75|334.71|332.71|7
1726138690000|2024-09-12 10:58:10|334.7|332.7|334.64|332.64|334.7|332.7|334.63|332.63|12
1726138700000|2024-09-12 10:58:20|334.65|332.65|334.64|332.64|334.69|332.69|334.64|332.64|10
1726138710000|2024-09-12 10:58:30|334.65|332.65|334.61|332.61|334.65|332.65|334.61|332.61|12
1726138720000|2024-09-12 10:58:40|334.62|332.62|334.61|332.61|334.68|332.68|334.6|332.6|19
1726138730000|2024-09-12 10:58:50|334.6|332.6|334.59|332.59|334.62|332.62|334.59|332.59|8
1726138740000|2024-09-12 10:59:00|334.58|332.58|334.62|332.62|334.67|332.67|334.58|332.58|13
1726138750000|2024-09-12 10:59:10|334.64|332.64|334.65|332.65|334.7|332.7|334.62|332.62|14
1726138760000|2024-09-12 10:59:20|334.64|332.64|334.73|332.73|334.73|332.73|334.64|332.64|9
1726138770000|2024-09-12 10:59:30|334.72|332.72|334.75|332.75|334.75|332.75|334.72|332.72|11
1726138780000|2024-09-12 10:59:40|334.73|332.73|334.7|332.7|334.75|332.75|334.7|332.7|16
1726138790000|2024-09-12 10:59:50|334.71|332.71|334.66|332.66|334.71|332.71|334.65|332.65|13
1726138800000|2024-09-12 11:00:00|334.65|332.65|334.67|332.67|334.74|332.74|334.65|332.65|17
1726138810000|2024-09-12 11:00:10|334.65|332.65|334.63|332.63|334.7|332.7|334.6|332.6|19
1726138820000|2024-09-12 11:00:20|334.61|332.61|334.54|332.54|334.61|332.61|334.5|332.5|14
1726138830000|2024-09-12 11:00:30|334.53|332.53|334.51|332.51|334.53|332.53|334.46|332.46|14
1726138840000|2024-09-12 11:00:40|334.5|332.5|334.39|332.39|334.53|332.53|334.36|332.36|18
1726138850000|2024-09-12 11:00:50|334.4|332.4|334.58|332.58|334.59|332.59|334.39|332.39|17
1726138860000|2024-09-12 11:01:00|334.59|332.59|334.54|332.54|334.6|332.6|334.5|332.5|18
1726138870000|2024-09-12 11:01:10|334.51|332.51|334.53|332.53|334.55|332.55|334.51|332.51|11
1726138880000|2024-09-12 11:01:20|334.52|332.52|334.54|332.54|334.54|332.54|334.47|332.47|8
1726138890000|2024-09-12 11:01:30|334.53|332.53|334.57|332.57|334.59|332.59|334.53|332.53|12
1726138900000|2024-09-12 11:01:40|334.54|332.54|334.54|332.54|334.55|332.55|334.54|332.54|7
1726138910000|2024-09-12 11:01:50|334.52|332.52|334.55|332.55|334.57|332.57|334.52|332.52|17
1726138920000|2024-09-12 11:02:00|334.54|332.54|334.39|332.39|334.54|332.54|334.39|332.39|16
1726138930000|2024-09-12 11:02:10|334.38|332.38|334.42|332.42|334.43|332.43|334.38|332.38|9
1726138940000|2024-09-12 11:02:20|334.44|332.44|334.41|332.41|334.45|332.45|334.41|332.41|9
1726138950000|2024-09-12 11:02:30|334.43|332.43|334.36|332.36|334.43|332.43|334.36|332.36|13
1726138960000|2024-09-12 11:02:40|334.4|332.4|334.35|332.35|334.42|332.42|334.35|332.35|13
1726139000000|2024-09-12 11:03:20|334.33|332.33|334.35|332.35|334.35|332.35|334.33|332.33|2
1726139010000|2024-09-12 11:03:30|334.34|332.34|334.25|332.25|334.34|332.34|334.25|332.25|8
1726139020000|2024-09-12 11:03:40|334.24|332.24|334.03|332.03|334.24|332.24|333.96|331.96|11
1726139030000|2024-09-12 11:03:50|334.02|332.02|334|332|334.03|332.03|333.98|331.98|7
1726139040000|2024-09-12 11:04:00|334.05|332.05|334.14|332.14|334.23|332.23|334.05|332.05|20
1726139050000|2024-09-12 11:04:10|334.15|332.15|334.23|332.23|334.28|332.28|334.15|332.15|20
1726139060000|2024-09-12 11:04:20|334.26|332.26|334.23|332.23|334.26|332.26|334.23|332.23|7
1726139070000|2024-09-12 11:04:30|334.25|332.25|334.34|332.34|334.4|332.4|334.23|332.23|7
1726139080000|2024-09-12 11:04:40|334.33|332.33|334.33|332.33|334.38|332.38|334.33|332.33|14
1726139090000|2024-09-12 11:04:50|334.35|332.35|334.35|332.35|334.35|332.35|334.32|332.32|10
1726139100000|2024-09-12 11:05:00|334.34|332.34|334.36|332.36|334.37|332.37|334.33|332.33|15
1726139110000|2024-09-12 11:05:10|334.37|332.37|334.45|332.45|334.49|332.49|334.34|332.34|17
1726139120000|2024-09-12 11:05:20|334.42|332.42|334.43|332.43|334.44|332.44|334.41|332.41|12
1726139130000|2024-09-12 11:05:30|334.44|332.44|334.43|332.43|334.44|332.44|334.42|332.42|4
1726139140000|2024-09-12 11:05:40|334.42|332.42|334.52|332.52|334.55|332.55|334.42|332.42|13
1726139150000|2024-09-12 11:05:50|334.49|332.49|334.53|332.53|334.54|332.54|334.44|332.44|14
1726139160000|2024-09-12 11:06:00|334.52|332.52|334.48|332.48|334.56|332.56|334.48|332.48|20
1726139170000|2024-09-12 11:06:10|334.46|332.46|334.46|332.46|334.47|332.47|334.45|332.45|5
1726139190000|2024-09-12 11:06:30|334.45|332.45|334.56|332.56|334.56|332.56|334.45|332.45|11
1726139200000|2024-09-12 11:06:40|334.57|332.57|334.63|332.63|334.64|332.64|334.56|332.56|12
1726139210000|2024-09-12 11:06:50|334.61|332.61|334.7|332.7|334.7|332.7|334.6|332.6|19
1726139220000|2024-09-12 11:07:00|334.74|332.74|334.72|332.72|334.75|332.75|334.7|332.7|9
1726139230000|2024-09-12 11:07:10|334.71|332.71|334.71|332.71|334.8|332.8|334.71|332.71|19
1726139240000|2024-09-12 11:07:20|334.7|332.7|334.57|332.57|334.7|332.7|334.57|332.57|8
1726139250000|2024-09-12 11:07:30|334.59|332.59|334.53|332.53|334.61|332.61|334.46|332.46|13
1726139260000|2024-09-12 11:07:40|334.52|332.52|334.44|332.44|334.53|332.53|334.44|332.44|17
1726139270000|2024-09-12 11:07:50|334.45|332.45|334.48|332.48|334.48|332.48|334.44|332.44|9
1726139280000|2024-09-12 11:08:00|334.47|332.47|334.5|332.5|334.51|332.51|334.47|332.47|16
1726139290000|2024-09-12 11:08:10|334.51|332.51|334.49|332.49|334.53|332.53|334.46|332.46|15
1726139300000|2024-09-12 11:08:20|334.48|332.48|334.52|332.52|334.52|332.52|334.47|332.47|8
1726139310000|2024-09-12 11:08:30|334.51|332.51|334.51|332.51|334.51|332.51|334.48|332.48|5
1726139320000|2024-09-12 11:08:40|334.52|332.52|334.51|332.51|334.52|332.52|334.5|332.5|4
1726139330000|2024-09-12 11:08:50|334.5|332.5|334.53|332.53|334.53|332.53|334.49|332.49|12
1726139340000|2024-09-12 11:09:00|334.54|332.54|334.69|332.69|334.69|332.69|334.54|332.54|8
1726139350000|2024-09-12 11:09:10|334.67|332.67|334.62|332.62|334.67|332.67|334.62|332.62|6
1726139360000|2024-09-12 11:09:20|334.64|332.64|334.62|332.62|334.64|332.64|334.61|332.61|6
1726139370000|2024-09-12 11:09:30|334.6|332.6|334.62|332.62|334.62|332.62|334.6|332.6|2
1726139380000|2024-09-12 11:09:40|334.6|332.6|334.62|332.62|334.62|332.62|334.6|332.6|2
1726139390000|2024-09-12 11:09:50|334.59|332.59|334.61|332.61|334.62|332.62|334.59|332.59|7
1726139400000|2024-09-12 11:10:00|334.64|332.64|334.61|332.61|334.64|332.64|334.61|332.61|5
1726139410000|2024-09-12 11:10:10|334.6|332.6|334.5|332.5|334.6|332.6|334.5|332.5|4
1726139420000|2024-09-12 11:10:20|334.51|332.51|334.48|332.48|334.51|332.51|334.47|332.47|5
1726139430000|2024-09-12 11:10:30|334.46|332.46|334.51|332.51|334.51|332.51|334.45|332.45|13
1726139440000|2024-09-12 11:10:40|334.5|332.5|334.5|332.5|334.52|332.52|334.49|332.49|10
1726139450000|2024-09-12 11:10:50|334.49|332.49|334.41|332.41|334.49|332.49|334.37|332.37|7
1726139460000|2024-09-12 11:11:00|334.39|332.39|334.43|332.43|334.49|332.49|334.39|332.39|15
1726139470000|2024-09-12 11:11:10|334.44|332.44|334.52|332.52|334.52|332.52|334.44|332.44|8
1726139480000|2024-09-12 11:11:20|334.51|332.51|334.52|332.52|334.52|332.52|334.5|332.5|10
1726139490000|2024-09-12 11:11:30|334.51|332.51|334.51|332.51|334.52|332.52|334.51|332.51|7
1726139500000|2024-09-12 11:11:40|334.52|332.52|334.51|332.51|334.52|332.52|334.51|332.51|6
1726139510000|2024-09-12 11:11:50|334.5|332.5|334.49|332.49|334.51|332.51|334.49|332.49|7
1726139520000|2024-09-12 11:12:00|334.5|332.5|334.48|332.48|334.51|332.51|334.47|332.47|12
1726139530000|2024-09-12 11:12:10|334.49|332.49|334.47|332.47|334.49|332.49|334.46|332.46|6
1726139540000|2024-09-12 11:12:20|334.46|332.46|334.43|332.43|334.46|332.46|334.38|332.38|10
1726139550000|2024-09-12 11:12:30|334.42|332.42|334.4|332.4|334.43|332.43|334.39|332.39|10
1726139560000|2024-09-12 11:12:40|334.39|332.39|334.4|332.4|334.4|332.4|334.39|332.39|4
1726139570000|2024-09-12 11:12:50|334.39|332.39|334.39|332.39|334.42|332.42|334.39|332.39|9
1726139580000|2024-09-12 11:13:00|334.38|332.38|334.4|332.4|334.41|332.41|334.38|332.38|6
1726139590000|2024-09-12 11:13:10|334.39|332.39|334.38|332.38|334.4|332.4|334.36|332.36|8
1726139600000|2024-09-12 11:13:20|334.37|332.37|334.3|332.3|334.37|332.37|334.3|332.3|4
1726139610000|2024-09-12 11:13:30|334.29|332.29|334.27|332.27|334.29|332.29|334.26|332.26|13
1726139620000|2024-09-12 11:13:40|334.3|332.3|334.27|332.27|334.3|332.3|334.26|332.26|5
1726139630000|2024-09-12 11:13:50|334.28|332.28|334.27|332.27|334.28|332.28|334.27|332.27|2
1726139640000|2024-09-12 11:14:00|334.28|332.28|334.28|332.28|334.31|332.31|334.27|332.27|9
1726139650000|2024-09-12 11:14:10|334.3|332.3|334.29|332.29|334.3|332.3|334.29|332.29|4
1726139660000|2024-09-12 11:14:20|334.28|332.28|334.3|332.3|334.31|332.31|334.28|332.28|6
1726139670000|2024-09-12 11:14:30|334.29|332.29|334.3|332.3|334.3|332.3|334.29|332.29|8
1726139680000|2024-09-12 11:14:40|334.31|332.31|334.3|332.3|334.31|332.31|334.3|332.3|6
1726139690000|2024-09-12 11:14:50|334.29|332.29|334.3|332.3|334.3|332.3|334.28|332.28|4
1726139700000|2024-09-12 11:15:00|334.29|332.29|334.19|332.19|334.29|332.29|334.19|332.19|10
1726139710000|2024-09-12 11:15:10|334.2|332.2|334.22|332.22|334.27|332.27|334.2|332.2|17
1726139720000|2024-09-12 11:15:20|334.23|332.23|334.24|332.24|334.26|332.26|334.19|332.19|13
1726139730000|2024-09-12 11:15:30|334.25|332.25|334.2|332.2|334.25|332.25|334.2|332.2|5
1726139740000|2024-09-12 11:15:40|334.19|332.19|334.22|332.22|334.22|332.22|334.19|332.19|10
1726139750000|2024-09-12 11:15:50|334.21|332.21|334.22|332.22|334.22|332.22|334.2|332.2|11
1726139760000|2024-09-12 11:16:00|334.23|332.23|334.3|332.3|334.33|332.33|334.23|332.23|12
1726139770000|2024-09-12 11:16:10|334.29|332.29|334.31|332.31|334.35|332.35|334.29|332.29|15
1726139780000|2024-09-12 11:16:20|334.3|332.3|334.3|332.3|334.32|332.32|334.3|332.3|13
1726139790000|2024-09-12 11:16:30|334.31|332.31|334.43|332.43|334.43|332.43|334.3|332.3|8
1726139800000|2024-09-12 11:16:40|334.42|332.42|334.43|332.43|334.47|332.47|334.42|332.42|14
1726139810000|2024-09-12 11:16:50|334.42|332.42|334.42|332.42|334.43|332.43|334.39|332.39|6
1726139820000|2024-09-12 11:17:00|334.43|332.43|334.54|332.54|334.56|332.56|334.43|332.43|15
1726139830000|2024-09-12 11:17:10|334.55|332.55|334.55|332.55|334.56|332.56|334.52|332.52|11
1726139840000|2024-09-12 11:17:20|334.56|332.56|334.52|332.52|334.56|332.56|334.5|332.5|12
1726139850000|2024-09-12 11:17:30|334.54|332.54|334.51|332.51|334.54|332.54|334.49|332.49|9
1726139860000|2024-09-12 11:17:40|334.52|332.52|334.51|332.51|334.52|332.52|334.51|332.51|2
1726139870000|2024-09-12 11:17:50|334.5|332.5|334.55|332.55|334.55|332.55|334.5|332.5|8
1726139880000|2024-09-12 11:18:00|334.59|332.59|334.62|332.62|334.64|332.64|334.59|332.59|23
1726139890000|2024-09-12 11:18:10|334.63|332.63|334.65|332.65|334.65|332.65|334.63|332.63|9
1726139900000|2024-09-12 11:18:20|334.63|332.63|334.63|332.63|334.65|332.65|334.62|332.62|11
1726139910000|2024-09-12 11:18:30|334.62|332.62|334.49|332.49|334.65|332.65|334.49|332.49|14
1726139920000|2024-09-12 11:18:40|334.48|332.48|334.42|332.42|334.48|332.48|334.41|332.41|15
1726139930000|2024-09-12 11:18:50|334.44|332.44|334.4|332.4|334.45|332.45|334.39|332.39|15
1726139940000|2024-09-12 11:19:00|334.42|332.42|334.41|332.41|334.46|332.46|334.41|332.41|17
1726139950000|2024-09-12 11:19:10|334.42|332.42|334.44|332.44|334.45|332.45|334.39|332.39|21
1726139960000|2024-09-12 11:19:20|334.46|332.46|334.82|332.82|334.85|332.85|334.46|332.46|21
1726139970000|2024-09-12 11:19:30|334.81|332.81|334.81|332.81|334.81|332.81|334.76|332.76|8
1726139980000|2024-09-12 11:19:40|335.21|333.21|335.33|333.33|335.34|333.34|335.21|333.21|20
1726139990000|2024-09-12 11:19:50|335.32|333.32|335.49|333.49|335.49|333.49|335.32|333.32|16
1726140000000|2024-09-12 11:20:00|335.61|333.61|335.66|333.66|335.68|333.68|335.61|333.61|20
1726140010000|2024-09-12 11:20:10|335.67|333.67|335.68|333.68|335.72|333.72|335.66|333.66|17
1726140020000|2024-09-12 11:20:20|335.71|333.71|335.74|333.74|335.75|333.75|335.7|333.7|16
1726140030000|2024-09-12 11:20:30|335.73|333.73|335.67|333.67|335.74|333.74|335.66|333.66|19
1726140040000|2024-09-12 11:20:40|335.7|333.7|335.71|333.71|335.72|333.72|335.65|333.65|18
1726140050000|2024-09-12 11:20:50|335.7|333.7|335.68|333.68|335.7|333.7|335.66|333.66|11
1726140060000|2024-09-12 11:21:00|335.66|333.66|335.66|333.66|335.68|333.68|335.65|333.65|13
1726140070000|2024-09-12 11:21:10|335.67|333.67|335.7|333.7|335.72|333.72|335.65|333.65|14
1726140080000|2024-09-12 11:21:20|335.69|333.69|335.68|333.68|335.7|333.7|335.67|333.67|9
1726140090000|2024-09-12 11:21:30|335.66|333.66|335.59|333.59|335.66|333.66|335.58|333.58|6
1726140100000|2024-09-12 11:21:40|335.58|333.58|335.58|333.58|335.61|333.61|335.58|333.58|10
1726140110000|2024-09-12 11:21:50|335.59|333.59|335.55|333.55|335.62|333.62|335.54|333.54|13
1726140120000|2024-09-12 11:22:00|335.56|333.56|335.58|333.58|335.61|333.61|335.56|333.56|7
1726140150000|2024-09-12 11:22:30|335.56|333.56|335.57|333.57|335.57|333.57|335.56|333.56|2
1726140160000|2024-09-12 11:22:40|335.56|333.56|335.58|333.58|335.62|333.62|335.56|333.56|12
1726140170000|2024-09-12 11:22:50|335.59|333.59|335.6|333.6|335.6|333.6|335.58|333.58|5
1726140180000|2024-09-12 11:23:00|335.58|333.58|335.59|333.59|335.61|333.61|335.57|333.57|9
1726140190000|2024-09-12 11:23:10|335.6|333.6|335.58|333.58|335.6|333.6|335.58|333.58|6
1726140200000|2024-09-12 11:23:20|335.59|333.59|335.64|333.64|335.66|333.66|335.58|333.58|9
1726140210000|2024-09-12 11:23:30|335.63|333.63|335.58|333.58|335.63|333.63|335.58|333.58|8
1726140220000|2024-09-12 11:23:40|335.59|333.59|335.58|333.58|335.59|333.59|335.58|333.58|2
1726140230000|2024-09-12 11:23:50|335.59|333.59|335.58|333.58|335.6|333.6|335.58|333.58|4
1726140240000|2024-09-12 11:24:00|335.57|333.57|335.56|333.56|335.57|333.57|335.55|333.55|7
1726140250000|2024-09-12 11:24:10|335.6|333.6|335.6|333.6|335.61|333.61|335.59|333.59|11
1726140260000|2024-09-12 11:24:20|335.59|333.59|335.61|333.61|335.61|333.61|335.59|333.59|17
1726140270000|2024-09-12 11:24:30|335.6|333.6|335.6|333.6|335.63|333.63|335.59|333.59|17
1726140280000|2024-09-12 11:24:40|335.59|333.59|335.6|333.6|335.65|333.65|335.59|333.59|14
1726140290000|2024-09-12 11:24:50|335.64|333.64|335.71|333.71|335.75|333.75|335.64|333.64|21
1726140300000|2024-09-12 11:25:00|335.72|333.72|335.8|333.8|335.81|333.81|335.7|333.7|17
1726140310000|2024-09-12 11:25:10|335.79|333.79|335.76|333.76|335.81|333.81|335.76|333.76|10
1726140320000|2024-09-12 11:25:20|335.75|333.75|335.75|333.75|335.76|333.76|335.71|333.71|14
1726140330000|2024-09-12 11:25:30|335.76|333.76|335.81|333.81|335.85|333.85|335.76|333.76|18
1726140340000|2024-09-12 11:25:40|335.8|333.8|335.97|333.97|335.98|333.98|335.8|333.8|18
1726140350000|2024-09-12 11:25:50|335.98|333.98|336.01|334.01|336.07|334.07|335.98|333.98|14
1726140360000|2024-09-12 11:26:00|336|334|336.04|334.04|336.06|334.06|335.99|333.99|19
1726140370000|2024-09-12 11:26:10|336.05|334.05|336.09|334.09|336.12|334.12|336.05|334.05|15
1726140380000|2024-09-12 11:26:20|336.1|334.1|336.13|334.13|336.13|334.13|336.04|334.04|15
1726140390000|2024-09-12 11:26:30|336.15|334.15|336.27|334.27|336.29|334.29|336.15|334.15|14
1726140400000|2024-09-12 11:26:40|336.26|334.26|336.27|334.27|336.29|334.29|336.21|334.21|11
1726140410000|2024-09-12 11:26:50|336.19|334.19|336.24|334.24|336.25|334.25|336.19|334.19|9
1726140420000|2024-09-12 11:27:00|336.25|334.25|336.31|334.31|336.33|334.33|336.25|334.25|9
1726140430000|2024-09-12 11:27:10|336.3|334.3|336.31|334.31|336.32|334.32|336.28|334.28|13
1726140440000|2024-09-12 11:27:20|336.3|334.3|336.2|334.2|336.31|334.31|336.19|334.19|16
1726140450000|2024-09-12 11:27:30|336.21|334.21|336.25|334.25|336.25|334.25|336.21|334.21|16
1726140460000|2024-09-12 11:27:40|336.24|334.24|336.2|334.2|336.24|334.24|336.19|334.19|8
1726140470000|2024-09-12 11:27:50|336.21|334.21|336.14|334.14|336.23|334.23|336.14|334.14|10
1726140480000|2024-09-12 11:28:00|336.15|334.15|336.07|334.07|336.17|334.17|336.07|334.07|18
1726140490000|2024-09-12 11:28:10|336.06|334.06|336.07|334.07|336.11|334.11|336.05|334.05|13
1726140500000|2024-09-12 11:28:20|336.08|334.08|336.1|334.1|336.11|334.11|336.08|334.08|7
1726140510000|2024-09-12 11:28:30|336.07|334.07|336.03|334.03|336.09|334.09|336.01|334.01|9
1726140520000|2024-09-12 11:28:40|336.04|334.04|336.18|334.18|336.18|334.18|336.04|334.04|18
1726140530000|2024-09-12 11:28:50|336.17|334.17|336.16|334.16|336.17|334.17|336.12|334.12|17
1726140540000|2024-09-12 11:29:00|336.17|334.17|336.11|334.11|336.19|334.19|336.08|334.08|17
1726140550000|2024-09-12 11:29:10|336.1|334.1|336.1|334.1|336.15|334.15|336.09|334.09|13
1726140560000|2024-09-12 11:29:20|336.09|334.09|336.1|334.1|336.11|334.11|336.07|334.07|12
1726140570000|2024-09-12 11:29:30|336.09|334.09|336.13|334.13|336.14|334.14|336.09|334.09|11
1726140580000|2024-09-12 11:29:40|336.11|334.11|336.09|334.09|336.11|334.11|336.07|334.07|10
1726140590000|2024-09-12 11:29:50|336.1|334.1|336.12|334.12|336.14|334.14|336.1|334.1|7
1726140600000|2024-09-12 11:30:00|336.09|334.09|336|334|336.11|334.11|336|334|9
1726140610000|2024-09-12 11:30:10|336.01|334.01|336.09|334.09|336.09|334.09|336|334|11
1726140620000|2024-09-12 11:30:20|336.11|334.11|336.1|334.1|336.19|334.19|336.09|334.09|19
1726140630000|2024-09-12 11:30:30|336.09|334.09|335.89|333.89|336.09|334.09|335.87|333.87|19
1726140640000|2024-09-12 11:30:40|335.88|333.88|335.97|333.97|335.98|333.98|335.86|333.86|15
1726140650000|2024-09-12 11:30:50|335.98|333.98|336.01|334.01|336.03|334.03|335.98|333.98|5
1726140660000|2024-09-12 11:31:00|336|334|335.95|333.95|336.01|334.01|335.95|333.95|16
1726140670000|2024-09-12 11:31:10|335.94|333.94|335.78|333.78|335.97|333.97|335.78|333.78|12
1726140680000|2024-09-12 11:31:20|335.79|333.79|335.89|333.89|335.9|333.9|335.79|333.79|10
1726140690000|2024-09-12 11:31:30|335.86|333.86|335.78|333.78|335.86|333.86|335.77|333.77|14
1726140700000|2024-09-12 11:31:40|335.77|333.77|335.7|333.7|335.78|333.78|335.69|333.69|12
1726140710000|2024-09-12 11:31:50|335.73|333.73|335.83|333.83|335.83|333.83|335.72|333.72|19
1726140720000|2024-09-12 11:32:00|335.81|333.81|335.83|333.83|335.83|333.83|335.72|333.72|22
1726140730000|2024-09-12 11:32:10|335.84|333.84|335.87|333.87|335.87|333.87|335.82|333.82|20
1726140740000|2024-09-12 11:32:20|335.88|333.88|335.96|333.96|335.98|333.98|335.88|333.88|22
1726140750000|2024-09-12 11:32:30|335.98|333.98|335.78|333.78|335.98|333.98|335.75|333.75|14
1726140760000|2024-09-12 11:32:40|335.79|333.79|335.74|333.74|335.79|333.79|335.73|333.73|6
1726140770000|2024-09-12 11:32:50|335.69|333.69|335.62|333.62|335.71|333.71|335.61|333.61|10
1726140780000|2024-09-12 11:33:00|335.64|333.64|335.61|333.61|335.65|333.65|335.58|333.58|15
1726140790000|2024-09-12 11:33:10|335.64|333.64|335.72|333.72|335.74|333.74|335.61|333.61|16
1726140800000|2024-09-12 11:33:20|335.69|333.69|335.71|333.71|335.73|333.73|335.69|333.69|11
1726140810000|2024-09-12 11:33:30|335.7|333.7|335.73|333.73|335.74|333.74|335.7|333.7|15
1726140820000|2024-09-12 11:33:40|335.74|333.74|335.74|333.74|335.75|333.75|335.69|333.69|13
1726140830000|2024-09-12 11:33:50|335.75|333.75|335.73|333.73|335.75|333.75|335.73|333.73|7
1726140840000|2024-09-12 11:34:00|335.72|333.72|335.67|333.67|335.72|333.72|335.64|333.64|12
1726140850000|2024-09-12 11:34:10|335.65|333.65|335.7|333.7|335.71|333.71|335.64|333.64|13
1726140860000|2024-09-12 11:34:20|335.71|333.71|335.7|333.7|335.72|333.72|335.67|333.67|21
1726140870000|2024-09-12 11:34:30|335.69|333.69|335.5|333.5|335.69|333.69|335.5|333.5|14
1726140880000|2024-09-12 11:34:40|335.53|333.53|335.53|333.53|335.57|333.57|335.51|333.51|17
1726140890000|2024-09-12 11:34:50|335.52|333.52|335.51|333.51|335.55|333.55|335.51|333.51|10
1726140900000|2024-09-12 11:35:00|335.59|333.59|335.52|333.52|335.59|333.59|335.52|333.52|4
1726140910000|2024-09-12 11:35:10|335.53|333.53|335.52|333.52|335.53|333.53|335.5|333.5|4
1726140920000|2024-09-12 11:35:20|335.55|333.55|335.55|333.55|335.56|333.56|335.55|333.55|3
1726140930000|2024-09-12 11:35:30|335.54|333.54|335.54|333.54|335.55|333.55|335.52|333.52|6
1726140940000|2024-09-12 11:35:40|335.55|333.55|335.54|333.54|335.55|333.55|335.54|333.54|2
1726140950000|2024-09-12 11:35:50|335.55|333.55|335.53|333.53|335.56|333.56|335.53|333.53|8
1726140960000|2024-09-12 11:36:00|335.46|333.46|335.67|333.67|335.67|333.67|335.4|333.4|13
1726140970000|2024-09-12 11:36:10|335.68|333.68|335.68|333.68|335.69|333.69|335.65|333.65|16
1726140980000|2024-09-12 11:36:20|335.67|333.67|335.62|333.62|335.68|333.68|335.62|333.62|12
1726140990000|2024-09-12 11:36:30|335.67|333.67|335.55|333.55|335.67|333.67|335.53|333.53|15
1726141000000|2024-09-12 11:36:40|335.53|333.53|335.4|333.4|335.53|333.53|335.39|333.39|12
1726141010000|2024-09-12 11:36:50|335.43|333.43|335.42|333.42|335.43|333.43|335.4|333.4|7
1726141020000|2024-09-12 11:37:00|335.43|333.43|335.43|333.43|335.45|333.45|335.4|333.4|10
1726141030000|2024-09-12 11:37:10|335.42|333.42|335.34|333.34|335.42|333.42|335.34|333.34|13
1726141040000|2024-09-12 11:37:20|335.35|333.35|335.22|333.22|335.35|333.35|335.22|333.22|17
1726141050000|2024-09-12 11:37:30|335.21|333.21|335.19|333.19|335.22|333.22|335.16|333.16|9
1726141060000|2024-09-12 11:37:40|335.18|333.18|335.29|333.29|335.29|333.29|335.17|333.17|9
1726141070000|2024-09-12 11:37:50|335.32|333.32|335.34|333.34|335.37|333.37|335.32|333.32|13
1726141080000|2024-09-12 11:38:00|335.36|333.36|335.31|333.31|335.36|333.36|335.3|333.3|7
1726141090000|2024-09-12 11:38:10|335.34|333.34|335.17|333.17|335.34|333.34|335.13|333.13|22
1726141100000|2024-09-12 11:38:20|335.21|333.21|335.24|333.24|335.24|333.24|335.19|333.19|4
1726141110000|2024-09-12 11:38:30|335.26|333.26|335.28|333.28|335.28|333.28|335.22|333.22|6
1726141120000|2024-09-12 11:38:40|335.26|333.26|335.3|333.3|335.32|333.32|335.26|333.26|14
1726141130000|2024-09-12 11:38:50|335.31|333.31|335.24|333.24|335.31|333.31|335.24|333.24|11
1726141140000|2024-09-12 11:39:00|335.23|333.23|335.16|333.16|335.23|333.23|335.14|333.14|14
1726141150000|2024-09-12 11:39:10|335.17|333.17|335.16|333.16|335.19|333.19|335.15|333.15|7
1726141160000|2024-09-12 11:39:20|335.19|333.19|335.13|333.13|335.19|333.19|335.12|333.12|7
1726141170000|2024-09-12 11:39:30|335.12|333.12|335.12|333.12|335.12|333.12|335.12|333.12|1
1726141180000|2024-09-12 11:39:40|335.11|333.11|335.13|333.13|335.14|333.14|335.08|333.08|5
1726141190000|2024-09-12 11:39:50|335.19|333.19|335.21|333.21|335.24|333.24|335.15|333.15|13
1726141200000|2024-09-12 11:40:00|335.19|333.19|335.19|333.19|335.24|333.24|335.19|333.19|11
1726141210000|2024-09-12 11:40:10|335.24|333.24|335.36|333.36|335.39|333.39|335.19|333.19|20
1726141220000|2024-09-12 11:40:20|335.37|333.37|335.41|333.41|335.42|333.42|335.37|333.37|12
1726141230000|2024-09-12 11:40:30|335.39|333.39|335.36|333.36|335.39|333.39|335.35|333.35|6
1726141240000|2024-09-12 11:40:40|335.35|333.35|335.28|333.28|335.35|333.35|335.28|333.28|13
1726141250000|2024-09-12 11:40:50|335.3|333.3|335.3|333.3|335.33|333.33|335.3|333.3|4
1726141260000|2024-09-12 11:41:00|335.28|333.28|335.38|333.38|335.4|333.4|335.28|333.28|18
1726141270000|2024-09-12 11:41:10|335.37|333.37|335.32|333.32|335.37|333.37|335.29|333.29|15
1726141280000|2024-09-12 11:41:20|335.33|333.33|335.2|333.2|335.33|333.33|335.18|333.18|16
1726141290000|2024-09-12 11:41:30|335.19|333.19|335.23|333.23|335.23|333.23|335.19|333.19|5
1726141300000|2024-09-12 11:41:40|335.22|333.22|335.21|333.21|335.23|333.23|335.21|333.21|11
1726141310000|2024-09-12 11:41:50|335.23|333.23|335.23|333.23|335.23|333.23|335.21|333.21|6
1726141320000|2024-09-12 11:42:00|335.24|333.24|335.37|333.37|335.37|333.37|335.19|333.19|17
1726141330000|2024-09-12 11:42:10|335.36|333.36|335.39|333.39|335.4|333.4|335.35|333.35|14
1726141340000|2024-09-12 11:42:20|335.4|333.4|335.4|333.4|335.41|333.41|335.35|333.35|10
1726141350000|2024-09-12 11:42:30|335.44|333.44|335.4|333.4|335.44|333.44|335.36|333.36|15
1726141360000|2024-09-12 11:42:40|335.39|333.39|335.37|333.37|335.4|333.4|335.37|333.37|4
1726141370000|2024-09-12 11:42:50|335.39|333.39|335.37|333.37|335.42|333.42|335.37|333.37|9
1726141390000|2024-09-12 11:43:10|335.39|333.39|335.49|333.49|335.49|333.49|335.39|333.39|23
1726141400000|2024-09-12 11:43:20|335.48|333.48|335.48|333.48|335.49|333.49|335.46|333.46|13
1726141410000|2024-09-12 11:43:30|335.46|333.46|335.4|333.4|335.47|333.47|335.4|333.4|8
1726141420000|2024-09-12 11:43:40|335.39|333.39|335.43|333.43|335.43|333.43|335.34|333.34|11
1726141430000|2024-09-12 11:43:50|335.41|333.41|335.48|333.48|335.5|333.5|335.41|333.41|10
1726141440000|2024-09-12 11:44:00|335.5|333.5|335.48|333.48|335.5|333.5|335.48|333.48|7
1726141450000|2024-09-12 11:44:10|335.49|333.49|335.41|333.41|335.51|333.51|335.41|333.41|13
1726141460000|2024-09-12 11:44:20|335.4|333.4|335.36|333.36|335.4|333.4|335.32|333.32|9
1726141470000|2024-09-12 11:44:30|335.35|333.35|335.37|333.37|335.37|333.37|335.35|333.35|2
1726141480000|2024-09-12 11:44:40|335.38|333.38|335.37|333.37|335.38|333.38|335.36|333.36|9
1726141490000|2024-09-12 11:44:50|335.36|333.36|335.35|333.35|335.36|333.36|335.35|333.35|2
1726141500000|2024-09-12 11:45:00|335.34|333.34|335.57|333.57|335.58|333.58|335.32|333.32|24
1726141510000|2024-09-12 11:45:10|335.58|333.58|335.6|333.6|335.62|333.62|335.57|333.57|8
1726141520000|2024-09-12 11:45:20|335.58|333.58|335.52|333.52|335.58|333.58|335.52|333.52|11
1726141530000|2024-09-12 11:45:30|335.51|333.51|335.44|333.44|335.51|333.51|335.43|333.43|13
1726141540000|2024-09-12 11:45:40|335.48|333.48|335.39|333.39|335.48|333.48|335.37|333.37|11
1726141550000|2024-09-12 11:45:50|335.38|333.38|335.38|333.38|335.38|333.38|335.38|333.38|1
1726141560000|2024-09-12 11:46:00|335.35|333.35|335.34|333.34|335.35|333.35|335.33|333.33|7
1726141570000|2024-09-12 11:46:10|335.35|333.35|335.35|333.35|335.35|333.35|335.32|333.32|12
1726141580000|2024-09-12 11:46:20|335.36|333.36|335.35|333.35|335.37|333.37|335.34|333.34|16
1726141590000|2024-09-12 11:46:30|335.36|333.36|335.39|333.39|335.4|333.4|335.34|333.34|10
1726141600000|2024-09-12 11:46:40|335.38|333.38|335.35|333.35|335.38|333.38|335.35|333.35|3
1726141610000|2024-09-12 11:46:50|335.36|333.36|335.35|333.35|335.36|333.36|335.34|333.34|3
1726141620000|2024-09-12 11:47:00|335.36|333.36|335.39|333.39|335.41|333.41|335.36|333.36|10
1726141630000|2024-09-12 11:47:10|335.37|333.37|335.47|333.47|335.48|333.48|335.37|333.37|13
1726141640000|2024-09-12 11:47:20|335.44|333.44|335.52|333.52|335.54|333.54|335.44|333.44|12
1726141650000|2024-09-12 11:47:30|335.53|333.53|335.52|333.52|335.53|333.53|335.51|333.51|9
1726141660000|2024-09-12 11:47:40|335.51|333.51|335.36|333.36|335.51|333.51|335.34|333.34|15
1726141670000|2024-09-12 11:47:50|335.37|333.37|335.34|333.34|335.39|333.39|335.33|333.33|10
1726141680000|2024-09-12 11:48:00|335.33|333.33|335.33|333.33|335.35|333.35|335.3|333.3|15
1726142000000|2024-09-12 11:53:20|335.68|333.68|335.7|333.7|335.7|333.7|335.68|333.68|6
1726142010000|2024-09-12 11:53:30|335.69|333.69|335.69|333.69|335.7|333.7|335.67|333.67|13
1726142020000|2024-09-12 11:53:40|335.7|333.7|335.69|333.69|335.7|333.7|335.66|333.66|9
1726142030000|2024-09-12 11:53:50|335.68|333.68|335.69|333.69|335.7|333.7|335.67|333.67|8
1726142040000|2024-09-12 11:54:00|335.7|333.7|335.67|333.67|335.7|333.7|335.67|333.67|9
1726142050000|2024-09-12 11:54:10|335.65|333.65|335.61|333.61|335.67|333.67|335.61|333.61|8
1726142060000|2024-09-12 11:54:20|335.58|333.58|335.52|333.52|335.6|333.6|335.49|333.49|13
1726142070000|2024-09-12 11:54:30|335.5|333.5|335.57|333.57|335.57|333.57|335.5|333.5|10
1726142080000|2024-09-12 11:54:40|335.55|333.55|335.53|333.53|335.55|333.55|335.53|333.53|8
1726142090000|2024-09-12 11:54:50|335.54|333.54|335.53|333.53|335.57|333.57|335.53|333.53|16
1726142100000|2024-09-12 11:55:00|335.52|333.52|335.49|333.49|335.57|333.57|335.49|333.49|19
1726142110000|2024-09-12 11:55:10|335.48|333.48|335.46|333.46|335.5|333.5|335.46|333.46|10
1726142120000|2024-09-12 11:55:20|335.49|333.49|335.38|333.38|335.5|333.5|335.38|333.38|21
1726142130000|2024-09-12 11:55:30|335.41|333.41|335.38|333.38|335.41|333.41|335.36|333.36|11
1726142140000|2024-09-12 11:55:40|335.4|333.4|335.28|333.28|335.4|333.4|335.28|333.28|12
1726142150000|2024-09-12 11:55:50|335.29|333.29|335.36|333.36|335.36|333.36|335.28|333.28|14
1726142160000|2024-09-12 11:56:00|335.35|333.35|335.42|333.42|335.43|333.43|335.35|333.35|8
1726142170000|2024-09-12 11:56:10|335.43|333.43|335.4|333.4|335.45|333.45|335.4|333.4|14
1726142180000|2024-09-12 11:56:20|335.41|333.41|335.4|333.4|335.42|333.42|335.4|333.4|7
1726142190000|2024-09-12 11:56:30|335.41|333.41|335.46|333.46|335.46|333.46|335.41|333.41|12
1726142200000|2024-09-12 11:56:40|335.45|333.45|335.52|333.52|335.52|333.52|335.45|333.45|17
1726142210000|2024-09-12 11:56:50|335.53|333.53|335.49|333.49|335.53|333.53|335.49|333.49|13
1726142220000|2024-09-12 11:57:00|335.48|333.48|335.51|333.51|335.52|333.52|335.47|333.47|14
1726142230000|2024-09-12 11:57:10|335.48|333.48|335.52|333.52|335.52|333.52|335.48|333.48|8
1726142240000|2024-09-12 11:57:20|335.51|333.51|335.46|333.46|335.51|333.51|335.45|333.45|18
1726142250000|2024-09-12 11:57:30|335.44|333.44|335.46|333.46|335.49|333.49|335.44|333.44|12
1726142260000|2024-09-12 11:57:40|335.47|333.47|335.49|333.49|335.49|333.49|335.46|333.46|11
1726142270000|2024-09-12 11:57:50|335.48|333.48|335.49|333.49|335.5|333.5|335.46|333.46|10
1726142280000|2024-09-12 11:58:00|335.47|333.47|335.52|333.52|335.53|333.53|335.47|333.47|14
1726142290000|2024-09-12 11:58:10|335.51|333.51|335.5|333.5|335.52|333.52|335.48|333.48|13
1726142300000|2024-09-12 11:58:20|335.49|333.49|335.48|333.48|335.5|333.5|335.45|333.45|16
1726142310000|2024-09-12 11:58:30|335.5|333.5|335.5|333.5|335.5|333.5|335.48|333.48|7
1726142320000|2024-09-12 11:58:40|335.51|333.51|335.52|333.52|335.53|333.53|335.5|333.5|6
1726142330000|2024-09-12 11:58:50|335.51|333.51|335.4|333.4|335.52|333.52|335.4|333.4|17
1726142340000|2024-09-12 11:59:00|335.38|333.38|335.44|333.44|335.45|333.45|335.34|333.34|19
1726142350000|2024-09-12 11:59:10|335.45|333.45|335.43|333.43|335.45|333.45|335.42|333.42|6
1726142360000|2024-09-12 11:59:20|335.45|333.45|335.44|333.44|335.46|333.46|335.43|333.43|12
1726142370000|2024-09-12 11:59:30|335.43|333.43|335.52|333.52|335.52|333.52|335.43|333.43|11
1726142380000|2024-09-12 11:59:40|335.54|333.54|335.57|333.57|335.57|333.57|335.54|333.54|2
1726142390000|2024-09-12 11:59:50|335.56|333.56|335.55|333.55|335.56|333.56|335.54|333.54|6
1726142400000|2024-09-12 12:00:00|335.53|333.53|335.56|333.56|335.57|333.57|335.51|333.51|21
1726142410000|2024-09-12 12:00:10|335.57|333.57|335.41|333.41|335.58|333.58|335.41|333.41|19
1726142420000|2024-09-12 12:00:20|335.39|333.39|335.51|333.51|335.51|333.51|335.39|333.39|14
1726142430000|2024-09-12 12:00:30|335.49|333.49|335.42|333.42|335.49|333.49|335.42|333.42|6
1726142440000|2024-09-12 12:00:40|335.4|333.4|335.54|333.54|335.61|333.61|335.37|333.37|17
1726142450000|2024-09-12 12:00:50|335.55|333.55|335.55|333.55|335.6|333.6|335.52|333.52|17
1726142460000|2024-09-12 12:01:00|335.56|333.56|335.48|333.48|335.67|333.67|335.48|333.48|23
1726142470000|2024-09-12 12:01:10|335.38|333.38|335.33|333.33|335.43|333.43|335.29|333.29|17
1726142480000|2024-09-12 12:01:20|335.35|333.35|335.36|333.36|335.37|333.37|335.34|333.34|8
1726142490000|2024-09-12 12:01:30|335.37|333.37|335.39|333.39|335.45|333.45|335.34|333.34|10
1726142500000|2024-09-12 12:01:40|335.41|333.41|335.47|333.47|335.48|333.48|335.41|333.41|18
1726142510000|2024-09-12 12:01:50|335.46|333.46|335.45|333.45|335.47|333.47|335.44|333.44|17
1726142520000|2024-09-12 12:02:00|335.46|333.46|335.47|333.47|335.49|333.49|335.45|333.45|22
1726142530000|2024-09-12 12:02:10|335.43|333.43|335.24|333.24|335.46|333.46|335.24|333.24|16
1726142540000|2024-09-12 12:02:20|335.27|333.27|335.35|333.35|335.37|333.37|335.27|333.27|16
1726142550000|2024-09-12 12:02:30|335.32|333.32|335.21|333.21|335.32|333.32|335.2|333.2|12
1726142560000|2024-09-12 12:02:40|335.22|333.22|335.18|333.18|335.22|333.22|335.16|333.16|18
1726142570000|2024-09-12 12:02:50|335.15|333.15|335.17|333.17|335.19|333.19|335.15|333.15|11
1726142580000|2024-09-12 12:03:00|335.19|333.19|335.21|333.21|335.25|333.25|335.14|333.14|16
1726142590000|2024-09-12 12:03:10|335.2|333.2|335.18|333.18|335.2|333.2|335.16|333.16|12
1726142600000|2024-09-12 12:03:20|335.19|333.19|335.03|333.03|335.19|333.19|335.02|333.02|14
1726142610000|2024-09-12 12:03:30|335.04|333.04|335.04|333.04|335.05|333.05|335.01|333.01|13
1726142620000|2024-09-12 12:03:40|335.03|333.03|335|333|335.06|333.06|335|333|11
1726142630000|2024-09-12 12:03:50|335.03|333.03|335.05|333.05|335.06|333.06|335.03|333.03|9
1726142640000|2024-09-12 12:04:00|335.06|333.06|335.01|333.01|335.06|333.06|334.95|332.95|15
1726142650000|2024-09-12 12:04:10|335.02|333.02|334.99|332.99|335.02|333.02|334.97|332.97|14
1726142660000|2024-09-12 12:04:20|334.98|332.98|335|333|335.01|333.01|334.93|332.93|10
1726142670000|2024-09-12 12:04:30|335.01|333.01|334.97|332.97|335.02|333.02|334.94|332.94|27
1726142680000|2024-09-12 12:04:40|334.95|332.95|334.96|332.96|335|333|334.95|332.95|15
1726142690000|2024-09-12 12:04:50|334.97|332.97|335.08|333.08|335.08|333.08|334.94|332.94|14
1726142700000|2024-09-12 12:05:00|335.11|333.11|335.14|333.14|335.16|333.16|335.1|333.1|11
1726142710000|2024-09-12 12:05:10|335.15|333.15|335.14|333.14|335.16|333.16|335.14|333.14|6
1726142720000|2024-09-12 12:05:20|335.13|333.13|335.06|333.06|335.14|333.14|335.05|333.05|17
1726142730000|2024-09-12 12:05:30|335.05|333.05|335.1|333.1|335.12|333.12|335.05|333.05|14
1726142740000|2024-09-12 12:05:40|335.09|333.09|335.1|333.1|335.13|333.13|335.06|333.06|14
1726142750000|2024-09-12 12:05:50|335.11|333.11|335.09|333.09|335.11|333.11|335.06|333.06|9
1726142760000|2024-09-12 12:06:00|335.08|333.08|334.97|332.97|335.13|333.13|334.94|332.94|17
1726142770000|2024-09-12 12:06:10|334.98|332.98|334.97|332.97|334.99|332.99|334.94|332.94|6
1726142780000|2024-09-12 12:06:20|334.94|332.94|334.98|332.98|334.99|332.99|334.93|332.93|11
1726142790000|2024-09-12 12:06:30|334.99|332.99|335.06|333.06|335.08|333.08|334.98|332.98|16
1726142800000|2024-09-12 12:06:40|335.03|333.03|335.12|333.12|335.12|333.12|335.03|333.03|18
1726142810000|2024-09-12 12:06:50|335.13|333.13|335.18|333.18|335.19|333.19|335.13|333.13|15
1726142820000|2024-09-12 12:07:00|335.17|333.17|335.16|333.16|335.19|333.19|335.13|333.13|18
1726142830000|2024-09-12 12:07:10|335.15|333.15|335.12|333.12|335.16|333.16|335.12|333.12|17
1726142840000|2024-09-12 12:07:20|335.16|333.16|335.13|333.13|335.17|333.17|335.12|333.12|14
1726142850000|2024-09-12 12:07:30|335.09|333.09|335.1|333.1|335.12|333.12|335.08|333.08|14
1726142860000|2024-09-12 12:07:40|335.08|333.08|335.07|333.07|335.12|333.12|335.07|333.07|11
1726142870000|2024-09-12 12:07:50|335.04|333.04|335.01|333.01|335.07|333.07|334.97|332.97|11
1726142880000|2024-09-12 12:08:00|335.02|333.02|335.08|333.08|335.1|333.1|335.01|333.01|12
1726142890000|2024-09-12 12:08:10|335.07|333.07|335.18|333.18|335.18|333.18|335.05|333.05|19
1726142900000|2024-09-12 12:08:20|335.19|333.19|335.21|333.21|335.23|333.23|335.18|333.18|10
1726142910000|2024-09-12 12:08:30|335.2|333.2|335.2|333.2|335.22|333.22|335.19|333.19|11
1726142920000|2024-09-12 12:08:40|335.21|333.21|335.46|333.46|335.5|333.5|335.21|333.21|20
1726142930000|2024-09-12 12:08:50|335.47|333.47|335.46|333.46|335.47|333.47|335.44|333.44|14
1726142940000|2024-09-12 12:09:00|335.49|333.49|335.35|333.35|335.49|333.49|335.35|333.35|21
1726142950000|2024-09-12 12:09:10|335.36|333.36|335.35|333.35|335.39|333.39|335.35|333.35|18
1726142960000|2024-09-12 12:09:20|335.36|333.36|335.35|333.35|335.39|333.39|335.35|333.35|7
1726142970000|2024-09-12 12:09:30|335.36|333.36|335.37|333.37|335.41|333.41|335.35|333.35|15
1726142980000|2024-09-12 12:09:40|335.33|333.33|335.31|333.31|335.34|333.34|335.31|333.31|6
1726142990000|2024-09-12 12:09:50|335.32|333.32|335.32|333.32|335.32|333.32|335.31|333.31|7
1726143000000|2024-09-12 12:10:00|335.34|333.34|335.3|333.3|335.37|333.37|335.3|333.3|11
1726143010000|2024-09-12 12:10:10|335.25|333.25|335.17|333.17|335.25|333.25|335.17|333.17|8
1726143020000|2024-09-12 12:10:20|335.18|333.18|335.18|333.18|335.21|333.21|335.17|333.17|7
1726143030000|2024-09-12 12:10:30|335.16|333.16|335.22|333.22|335.22|333.22|335.16|333.16|5
1726143040000|2024-09-12 12:10:40|335.26|333.26|335.18|333.18|335.27|333.27|335.18|333.18|13
1726143050000|2024-09-12 12:10:50|335.16|333.16|335.13|333.13|335.17|333.17|335.12|333.12|18
1726143060000|2024-09-12 12:11:00|335.14|333.14|335.21|333.21|335.21|333.21|335.12|333.12|15
1726143070000|2024-09-12 12:11:10|335.2|333.2|335.25|333.25|335.25|333.25|335.2|333.2|10
1726143080000|2024-09-12 12:11:20|335.27|333.27|335.2|333.2|335.27|333.27|335.19|333.19|13
1726143090000|2024-09-12 12:11:30|335.18|333.18|335.18|333.18|335.19|333.19|335.16|333.16|13
1726143100000|2024-09-12 12:11:40|335.19|333.19|335.19|333.19|335.26|333.26|335.18|333.18|15
1726143110000|2024-09-12 12:11:50|335.18|333.18|335.19|333.19|335.2|333.2|335.18|333.18|6
1726143120000|2024-09-12 12:12:00|335.18|333.18|335.11|333.11|335.21|333.21|335.11|333.11|10
1726143130000|2024-09-12 12:12:10|335.1|333.1|335.06|333.06|335.1|333.1|335.04|333.04|13
1726143140000|2024-09-12 12:12:20|335.08|333.08|335.07|333.07|335.1|333.1|335.07|333.07|12
1726143150000|2024-09-12 12:12:30|335.08|333.08|334.88|332.88|335.08|333.08|334.88|332.88|17
1726143160000|2024-09-12 12:12:40|334.89|332.89|334.89|332.89|334.92|332.92|334.85|332.85|13
1726143170000|2024-09-12 12:12:50|334.86|332.86|334.89|332.89|334.9|332.9|334.86|332.86|4
1726143180000|2024-09-12 12:13:00|334.9|332.9|334.83|332.83|334.9|332.9|334.82|332.82|10
1726143190000|2024-09-12 12:13:10|334.84|332.84|334.85|332.85|334.86|332.86|334.81|332.81|9
1726143200000|2024-09-12 12:13:20|334.86|332.86|334.84|332.84|334.87|332.87|334.82|332.82|9
1726143210000|2024-09-12 12:13:30|334.86|332.86|334.75|332.75|334.87|332.87|334.75|332.75|8
1726143220000|2024-09-12 12:13:40|334.73|332.73|334.68|332.68|334.73|332.73|334.66|332.66|15
1726143230000|2024-09-12 12:13:50|334.7|332.7|334.67|332.67|334.7|332.7|334.66|332.66|11
1726143240000|2024-09-12 12:14:00|334.66|332.66|334.71|332.71|334.72|332.72|334.65|332.65|13
1726143250000|2024-09-12 12:14:10|334.72|332.72|334.73|332.73|334.73|332.73|334.72|332.72|2
1726143260000|2024-09-12 12:14:20|334.75|332.75|334.75|332.75|334.75|332.75|334.75|332.75|1
1726143300000|2024-09-12 12:15:00|334.76|332.76|335.06|333.06|335.06|333.06|334.76|332.76|3
1726143310000|2024-09-12 12:15:10|335.07|333.07|334.98|332.98|335.07|333.07|334.96|332.96|5
1726143320000|2024-09-12 12:15:20|334.96|332.96|334.9|332.9|334.97|332.97|334.88|332.88|17
1726143330000|2024-09-12 12:15:30|334.92|332.92|334.88|332.88|334.93|332.93|334.85|332.85|17
1726143340000|2024-09-12 12:15:40|334.87|332.87|334.88|332.88|334.89|332.89|334.86|332.86|14
1726143350000|2024-09-12 12:15:50|334.87|332.87|335.12|333.12|335.12|333.12|334.86|332.86|16
1726143360000|2024-09-12 12:16:00|335.13|333.13|335.14|333.14|335.23|333.23|335.12|333.12|15
1726143370000|2024-09-12 12:16:10|335.15|333.15|335.24|333.24|335.25|333.25|335.13|333.13|19
1726143380000|2024-09-12 12:16:20|335.2|333.2|335.34|333.34|335.34|333.34|335.17|333.17|24
1726143390000|2024-09-12 12:16:30|335.35|333.35|335.37|333.37|335.38|333.38|335.35|333.35|12
1726143400000|2024-09-12 12:16:40|335.36|333.36|335.3|333.3|335.4|333.4|335.3|333.3|20
1726143410000|2024-09-12 12:16:50|335.32|333.32|335.29|333.29|335.35|333.35|335.28|333.28|18
1726143420000|2024-09-12 12:17:00|335.34|333.34|335.28|333.28|335.37|333.37|335.24|333.24|19
1726143430000|2024-09-12 12:17:10|335.26|333.26|335.35|333.35|335.39|333.39|335.24|333.24|23
1726143440000|2024-09-12 12:17:20|335.34|333.34|335.26|333.26|335.37|333.37|335.25|333.25|26
1726143450000|2024-09-12 12:17:30|335.27|333.27|335.44|333.44|335.44|333.44|335.26|333.26|23
1726143460000|2024-09-12 12:17:40|335.43|333.43|335.45|333.45|335.46|333.46|335.41|333.41|16
1726143470000|2024-09-12 12:17:50|335.46|333.46|335.44|333.44|335.47|333.47|335.44|333.44|10
1726143480000|2024-09-12 12:18:00|335.46|333.46|335.45|333.45|335.47|333.47|335.45|333.45|4
1726143490000|2024-09-12 12:18:10|335.44|333.44|335.45|333.45|335.47|333.47|335.39|333.39|9
1726143500000|2024-09-12 12:18:20|335.44|333.44|335.43|333.43|335.44|333.44|335.43|333.43|2
1726143800000|2024-09-12 12:23:20|334.86|332.86|334.86|332.86|334.86|332.86|334.86|332.86|1
1726143810000|2024-09-12 12:23:30|334.87|332.87|334.81|332.81|334.87|332.87|334.78|332.78|13
1726143820000|2024-09-12 12:23:40|334.82|332.82|334.77|332.77|334.82|332.82|334.76|332.76|11
1726143830000|2024-09-12 12:23:50|334.78|332.78|334.77|332.77|334.78|332.78|334.75|332.75|7
1726143840000|2024-09-12 12:24:00|334.76|332.76|334.79|332.79|334.79|332.79|334.76|332.76|6
1726143850000|2024-09-12 12:24:10|334.8|332.8|334.78|332.78|334.82|332.82|334.76|332.76|5
1726143860000|2024-09-12 12:24:20|334.77|332.77|334.81|332.81|334.81|332.81|334.77|332.77|6
1726143870000|2024-09-12 12:24:30|334.8|332.8|334.79|332.79|334.8|332.8|334.75|332.75|6
1726143880000|2024-09-12 12:24:40|334.81|332.81|334.83|332.83|334.86|332.86|334.77|332.77|10
1726143890000|2024-09-12 12:24:50|334.82|332.82|334.88|332.88|334.88|332.88|334.8|332.8|5
1726143900000|2024-09-12 12:25:00|334.9|332.9|334.9|332.9|334.9|332.9|334.9|332.9|1
1726143910000|2024-09-12 12:25:10|334.91|332.91|334.94|332.94|334.95|332.95|334.91|332.91|4
1726143920000|2024-09-12 12:25:20|334.93|332.93|334.84|332.84|334.95|332.95|334.82|332.82|19
1726143930000|2024-09-12 12:25:30|334.81|332.81|334.8|332.8|334.83|332.83|334.79|332.79|8
1726143940000|2024-09-12 12:25:40|334.81|332.81|334.76|332.76|334.81|332.81|334.75|332.75|9
1726143950000|2024-09-12 12:25:50|334.74|332.74|334.79|332.79|334.79|332.79|334.74|332.74|4
1726143960000|2024-09-12 12:26:00|334.81|332.81|334.77|332.77|334.81|332.81|334.76|332.76|13
1726143970000|2024-09-12 12:26:10|334.78|332.78|334.82|332.82|334.82|332.82|334.77|332.77|14
1726143980000|2024-09-12 12:26:20|334.79|332.79|334.82|332.82|334.82|332.82|334.77|332.77|9
1726143990000|2024-09-12 12:26:30|334.81|332.81|334.82|332.82|334.83|332.83|334.8|332.8|9
1726144000000|2024-09-12 12:26:40|334.86|332.86|334.92|332.92|334.93|332.93|334.86|332.86|11
1726144010000|2024-09-12 12:26:50|334.93|332.93|334.94|332.94|334.96|332.96|334.92|332.92|13
1726144020000|2024-09-12 12:27:00|334.95|332.95|334.95|332.95|334.96|332.96|334.92|332.92|15
1726144030000|2024-09-12 12:27:10|334.94|332.94|334.88|332.88|334.95|332.95|334.87|332.87|18
1726144040000|2024-09-12 12:27:20|334.89|332.89|334.9|332.9|334.92|332.92|334.89|332.89|10
1726144050000|2024-09-12 12:27:30|334.88|332.88|334.85|332.85|334.9|332.9|334.84|332.84|17
1726144060000|2024-09-12 12:27:40|334.86|332.86|334.83|332.83|334.89|332.89|334.82|332.82|9
1726144070000|2024-09-12 12:27:50|334.82|332.82|334.83|332.83|334.85|332.85|334.82|332.82|7
1726144080000|2024-09-12 12:28:00|334.82|332.82|334.8|332.8|334.82|332.82|334.77|332.77|9
1726144090000|2024-09-12 12:28:10|334.81|332.81|334.81|332.81|334.82|332.82|334.81|332.81|7
1726144100000|2024-09-12 12:28:20|334.78|332.78|334.72|332.72|334.78|332.78|334.7|332.7|6
1726144110000|2024-09-12 12:28:30|334.7|332.7|334.71|332.71|334.72|332.72|334.7|332.7|6
1726144120000|2024-09-12 12:28:40|334.72|332.72|334.74|332.74|334.76|332.76|334.72|332.72|12
1726144130000|2024-09-12 12:28:50|334.75|332.75|334.71|332.71|334.75|332.75|334.67|332.67|12
1726144140000|2024-09-12 12:29:00|334.73|332.73|334.72|332.72|334.73|332.73|334.7|332.7|10
1726144150000|2024-09-12 12:29:10|334.73|332.73|334.74|332.74|334.77|332.77|334.71|332.71|7
1726144160000|2024-09-12 12:29:20|334.75|332.75|334.74|332.74|334.76|332.76|334.72|332.72|9
1726144170000|2024-09-12 12:29:30|334.68|332.68|334.85|332.85|334.86|332.86|334.68|332.68|8
1726144180000|2024-09-12 12:29:40|334.86|332.86|334.85|332.85|334.86|332.86|334.81|332.81|12
1726144190000|2024-09-12 12:29:50|334.84|332.84|334.92|332.92|334.93|332.93|334.84|332.84|8
1726144200000|2024-09-12 12:30:00|334.85|332.85|335.02|333.02|335.23|333.23|334.78|332.78|28
1726144210000|2024-09-12 12:30:10|335.01|333.01|335.09|333.09|335.17|333.17|335|333|24
1726144220000|2024-09-12 12:30:20|335.08|333.08|334.82|332.82|335.08|333.08|334.77|332.77|16
1726144230000|2024-09-12 12:30:30|334.85|332.85|334.65|332.65|334.92|332.92|334.64|332.64|18
1726144240000|2024-09-12 12:30:40|334.68|332.68|334.46|332.46|334.68|332.68|334.46|332.46|14
1726144250000|2024-09-12 12:30:50|334.47|332.47|334.48|332.48|334.54|332.54|334.46|332.46|20
1726144260000|2024-09-12 12:31:00|334.55|332.55|334.31|332.31|334.55|332.55|334.31|332.31|16
1726144270000|2024-09-12 12:31:10|334.26|332.26|334.31|332.31|334.32|332.32|334.22|332.22|23
1726144280000|2024-09-12 12:31:20|334.36|332.36|334.12|332.12|334.36|332.36|334.1|332.1|19
1726144290000|2024-09-12 12:31:30|334.13|332.13|334.22|332.22|334.22|332.22|334.09|332.09|18
1726144300000|2024-09-12 12:31:40|334.24|332.24|334.54|332.54|334.54|332.54|334.24|332.24|20
1726144310000|2024-09-12 12:31:50|334.56|332.56|334.42|332.42|334.6|332.6|334.4|332.4|22
1726144320000|2024-09-12 12:32:00|334.44|332.44|334.31|332.31|334.45|332.45|334.22|332.22|28
1726144330000|2024-09-12 12:32:10|334.32|332.32|334.14|332.14|334.39|332.39|334.13|332.13|15
1726144340000|2024-09-12 12:32:20|334.17|332.17|334.04|332.04|334.17|332.17|334.01|332.01|22
1726144350000|2024-09-12 12:32:30|334.08|332.08|334.21|332.21|334.21|332.21|334.01|332.01|20
1726144360000|2024-09-12 12:32:40|334.22|332.22|334.03|332.03|334.22|332.22|334.01|332.01|20
1726144370000|2024-09-12 12:32:50|334.02|332.02|334.11|332.11|334.15|332.15|334.02|332.02|17
1726144380000|2024-09-12 12:33:00|334.12|332.12|333.98|331.98|334.15|332.15|333.98|331.98|22
1726144390000|2024-09-12 12:33:10|333.96|331.96|333.92|331.92|333.98|331.98|333.92|331.92|16
1726144400000|2024-09-12 12:33:20|333.94|331.94|333.92|331.92|333.94|331.94|333.92|331.92|4
1726144410000|2024-09-12 12:33:30|333.93|331.93|333.77|331.77|333.93|331.93|333.77|331.77|7
1726144420000|2024-09-12 12:33:40|333.76|331.76|333.53|331.53|333.76|331.76|333.53|331.53|6
1726144430000|2024-09-12 12:33:50|333.45|331.45|333.42|331.42|333.51|331.51|333.39|331.39|24
1726144440000|2024-09-12 12:34:00|333.41|331.41|333.84|331.84|333.84|331.84|333.4|331.4|29
1726144450000|2024-09-12 12:34:10|333.85|331.85|333.89|331.89|333.9|331.9|333.85|331.85|10
1726144460000|2024-09-12 12:34:20|333.91|331.91|334.33|332.33|334.33|332.33|333.91|331.91|25
1726144470000|2024-09-12 12:34:30|334.34|332.34|334.27|332.27|334.38|332.38|334.27|332.27|17
1726144480000|2024-09-12 12:34:40|334.28|332.28|334.33|332.33|334.36|332.36|334.26|332.26|20
1726144490000|2024-09-12 12:34:50|334.32|332.32|334.28|332.28|334.33|332.33|334.26|332.26|21
1726144500000|2024-09-12 12:35:00|334.29|332.29|334.36|332.36|334.37|332.37|334.25|332.25|27
1726144510000|2024-09-12 12:35:10|334.37|332.37|334.24|332.24|334.41|332.41|334.24|332.24|23
1726144520000|2024-09-12 12:35:20|334.22|332.22|334.1|332.1|334.22|332.22|334.08|332.08|23
1726144530000|2024-09-12 12:35:30|334.14|332.14|334.16|332.16|334.18|332.18|334.11|332.11|21
1726144540000|2024-09-12 12:35:40|334.17|332.17|334.14|332.14|334.19|332.19|334.11|332.11|22
1726144550000|2024-09-12 12:35:50|334.15|332.15|334.27|332.27|334.28|332.28|334.15|332.15|18
1726144560000|2024-09-12 12:36:00|334.28|332.28|334.13|332.13|334.29|332.29|334.11|332.11|26
1726144570000|2024-09-12 12:36:10|334.14|332.14|334.22|332.22|334.25|332.25|334.09|332.09|22
1726144580000|2024-09-12 12:36:20|334.24|332.24|334.22|332.22|334.27|332.27|334.17|332.17|14
1726144590000|2024-09-12 12:36:30|334.23|332.23|334.16|332.16|334.26|332.26|334.13|332.13|19
1726144600000|2024-09-12 12:36:40|334.15|332.15|334.3|332.3|334.35|332.35|334.13|332.13|17
1726144610000|2024-09-12 12:36:50|334.29|332.29|334.17|332.17|334.29|332.29|334.17|332.17|13
1726144620000|2024-09-12 12:37:00|334.18|332.18|333.72|331.72|334.24|332.24|333.72|331.72|25
1726144630000|2024-09-12 12:37:10|333.69|331.69|333.84|331.84|333.84|331.84|333.65|331.65|32
1726144640000|2024-09-12 12:37:20|333.86|331.86|333.68|331.68|333.86|331.86|333.66|331.66|29
1726144650000|2024-09-12 12:37:30|333.69|331.69|333.77|331.77|333.77|331.77|333.68|331.68|21
1726144660000|2024-09-12 12:37:40|333.78|331.78|333.68|331.68|333.78|331.78|333.65|331.65|26
1726144670000|2024-09-12 12:37:50|333.69|331.69|333.79|331.79|333.8|331.8|333.69|331.69|17
1726144680000|2024-09-12 12:38:00|333.78|331.78|333.87|331.87|333.96|331.96|333.77|331.77|29
1726144690000|2024-09-12 12:38:10|333.86|331.86|333.55|331.55|333.86|331.86|333.54|331.54|14
1726144700000|2024-09-12 12:38:20|333.48|331.48|333.7|331.7|333.72|331.72|333.47|331.47|17
1726144710000|2024-09-12 12:38:30|333.71|331.71|333.85|331.85|333.89|331.89|333.69|331.69|24
1726144720000|2024-09-12 12:38:40|333.82|331.82|333.72|331.72|333.84|331.84|333.72|331.72|21
1726144730000|2024-09-12 12:38:50|333.7|331.7|333.62|331.62|333.73|331.73|333.57|331.57|23
1726144740000|2024-09-12 12:39:00|333.61|331.61|333.5|331.5|333.66|331.66|333.48|331.48|31
1726144750000|2024-09-12 12:39:10|333.47|331.47|333.39|331.39|333.5|331.5|333.33|331.33|17
1726144760000|2024-09-12 12:39:20|333.29|331.29|333.43|331.43|333.49|331.49|333.13|331.13|22
1726144770000|2024-09-12 12:39:30|333.44|331.44|333.33|331.33|333.44|331.44|333.16|331.16|23
1726144780000|2024-09-12 12:39:40|333.31|331.31|333.26|331.26|333.33|331.33|333.23|331.23|16
1726144790000|2024-09-12 12:39:50|333.28|331.28|333.36|331.36|333.4|331.4|333.28|331.28|21
1726144800000|2024-09-12 12:40:00|333.35|331.35|333.32|331.32|333.38|331.38|333.21|331.21|30
1726144810000|2024-09-12 12:40:10|333.34|331.34|333.44|331.44|333.44|331.44|333.31|331.31|24
1726144820000|2024-09-12 12:40:20|333.43|331.43|333.74|331.74|333.74|331.74|333.42|331.42|24
1726144830000|2024-09-12 12:40:30|333.75|331.75|333.78|331.78|333.93|331.93|333.75|331.75|25
1726144840000|2024-09-12 12:40:40|333.79|331.79|333.8|331.8|333.85|331.85|333.73|331.73|12
1726144850000|2024-09-12 12:40:50|333.79|331.79|333.74|331.74|333.86|331.86|333.74|331.74|15
1726144860000|2024-09-12 12:41:00|333.77|331.77|333.69|331.69|333.84|331.84|333.67|331.67|28
1726144870000|2024-09-12 12:41:10|333.71|331.71|333.71|331.71|333.82|331.82|333.7|331.7|23
1726144880000|2024-09-12 12:41:20|333.72|331.72|333.7|331.7|333.75|331.75|333.68|331.68|19
1726144890000|2024-09-12 12:41:30|333.71|331.71|333.83|331.83|333.83|331.83|333.71|331.71|21
1726144900000|2024-09-12 12:41:40|333.85|331.85|333.73|331.73|333.86|331.86|333.7|331.7|16
1726144910000|2024-09-12 12:41:50|333.75|331.75|333.73|331.73|333.75|331.75|333.69|331.69|11
1726144920000|2024-09-12 12:42:00|333.74|331.74|333.72|331.72|333.78|331.78|333.7|331.7|19
1726144930000|2024-09-12 12:42:10|333.75|331.75|333.67|331.67|333.81|331.81|333.63|331.63|23
1726144940000|2024-09-12 12:42:20|333.69|331.69|333.38|331.38|333.7|331.7|333.38|331.38|20
1726144950000|2024-09-12 12:42:30|333.39|331.39|333.54|331.54|333.54|331.54|333.37|331.37|17
1726144960000|2024-09-12 12:42:40|333.53|331.53|333.62|331.62|333.62|331.62|333.51|331.51|16
1726144970000|2024-09-12 12:42:50|333.61|331.61|333.68|331.68|333.7|331.7|333.61|331.61|14
1726144980000|2024-09-12 12:43:00|333.67|331.67|333.49|331.49|333.72|331.72|333.46|331.46|21
1726144990000|2024-09-12 12:43:10|333.5|331.5|333.41|331.41|333.54|331.54|333.35|331.35|17
1726145000000|2024-09-12 12:43:20|333.42|331.42|333.45|331.45|333.49|331.49|333.4|331.4|18
1726145010000|2024-09-12 12:43:30|333.46|331.46|333.45|331.45|333.46|331.46|333.41|331.41|11
1726145020000|2024-09-12 12:43:40|333.46|331.46|333.47|331.47|333.5|331.5|333.39|331.39|23
1726145030000|2024-09-12 12:43:50|333.48|331.48|333.51|331.51|333.54|331.54|333.45|331.45|20
1726145040000|2024-09-12 12:44:00|333.52|331.52|333.74|331.74|333.74|331.74|333.52|331.52|12
1726145050000|2024-09-12 12:44:10|333.73|331.73|333.76|331.76|333.79|331.79|333.72|331.72|10
1726145060000|2024-09-12 12:44:20|333.75|331.75|333.79|331.79|333.79|331.79|333.7|331.7|22
1726145070000|2024-09-12 12:44:30|333.78|331.78|333.83|331.83|333.85|331.85|333.75|331.75|15
1726145080000|2024-09-12 12:44:40|333.82|331.82|333.84|331.84|333.85|331.85|333.78|331.78|19
1726145090000|2024-09-12 12:44:50|333.83|331.83|333.86|331.86|333.86|331.86|333.81|331.81|17
1726145100000|2024-09-12 12:45:00|333.89|331.89|333.93|331.93|333.96|331.96|333.89|331.89|27
1726145110000|2024-09-12 12:45:10|333.92|331.92|334.02|332.02|334.1|332.1|333.92|331.92|25
1726145120000|2024-09-12 12:45:20|334.04|332.04|334.13|332.13|334.17|332.17|334.02|332.02|26
1726145130000|2024-09-12 12:45:30|334.1|332.1|334.13|332.13|334.17|332.17|334.03|332.03|24
1726145140000|2024-09-12 12:45:40|334.12|332.12|334.12|332.12|334.15|332.15|334.08|332.08|22
1726145150000|2024-09-12 12:45:50|334.13|332.13|334.21|332.21|334.22|332.22|334.08|332.08|18
1726145160000|2024-09-12 12:46:00|334.26|332.26|334.26|332.26|334.34|332.34|334.26|332.26|16
1726145170000|2024-09-12 12:46:10|334.25|332.25|334.08|332.08|334.27|332.27|334.03|332.03|18
1726145180000|2024-09-12 12:46:20|334.09|332.09|334|332|334.09|332.09|333.96|331.96|19
1726145190000|2024-09-12 12:46:30|333.97|331.97|334.11|332.11|334.12|332.12|333.97|331.97|20
1726145200000|2024-09-12 12:46:40|334.1|332.1|334.17|332.17|334.17|332.17|333.98|331.98|28
1726145210000|2024-09-12 12:46:50|334.09|332.09|334.23|332.23|334.24|332.24|334.09|332.09|22
1726145220000|2024-09-12 12:47:00|334.21|332.21|334.21|332.21|334.31|332.31|334.17|332.17|21
1726145230000|2024-09-12 12:47:10|334.2|332.2|333.87|331.87|334.2|332.2|333.87|331.87|22
1726145240000|2024-09-12 12:47:20|333.91|331.91|333.82|331.82|333.91|331.91|333.77|331.77|24
1726145250000|2024-09-12 12:47:30|333.8|331.8|333.85|331.85|333.91|331.91|333.75|331.75|27
1726145260000|2024-09-12 12:47:40|333.84|331.84|333.83|331.83|333.85|331.85|333.81|331.81|18
1726145270000|2024-09-12 12:47:50|333.84|331.84|333.88|331.88|333.92|331.92|333.79|331.79|23
1726145280000|2024-09-12 12:48:00|333.89|331.89|333.89|331.89|333.94|331.94|333.88|331.88|14
1726145290000|2024-09-12 12:48:10|333.87|331.87|333.83|331.83|333.87|331.87|333.83|331.83|5
1726145300000|2024-09-12 12:48:20|333.67|331.67|333.71|331.71|333.71|331.71|333.67|331.67|7
1726145310000|2024-09-12 12:48:30|333.7|331.7|333.84|331.84|333.87|331.87|333.69|331.69|21
1726145320000|2024-09-12 12:48:40|333.83|331.83|333.83|331.83|333.85|331.85|333.72|331.72|24
1726145330000|2024-09-12 12:48:50|333.81|331.81|333.92|331.92|333.93|331.93|333.78|331.78|16
1726145340000|2024-09-12 12:49:00|333.89|331.89|333.98|331.98|333.98|331.98|333.83|331.83|23
1726145350000|2024-09-12 12:49:10|334|332|334.03|332.03|334.1|332.1|334|332|10
1726145360000|2024-09-12 12:49:20|334.05|332.05|334.09|332.09|334.14|332.14|334.05|332.05|14
1726145370000|2024-09-12 12:49:30|334.1|332.1|334.42|332.42|334.44|332.44|334.1|332.1|24
1726145380000|2024-09-12 12:49:40|334.43|332.43|334.42|332.42|334.44|332.44|334.39|332.39|18
1726145390000|2024-09-12 12:49:50|334.45|332.45|334.5|332.5|334.53|332.53|334.42|332.42|28
1726145400000|2024-09-12 12:50:00|334.48|332.48|334.41|332.41|334.55|332.55|334.4|332.4|28
1726145410000|2024-09-12 12:50:10|334.46|332.46|334.5|332.5|334.54|332.54|334.35|332.35|16
1726145420000|2024-09-12 12:50:20|334.52|332.52|334.76|332.76|334.79|332.79|334.52|332.52|30
1726145430000|2024-09-12 12:50:30|334.8|332.8|334.69|332.69|334.82|332.82|334.69|332.69|28
1726145440000|2024-09-12 12:50:40|334.7|332.7|334.63|332.63|334.8|332.8|334.63|332.63|18
1726145450000|2024-09-12 12:50:50|334.6|332.6|334.18|332.18|334.6|332.6|334.11|332.11|31
1726145460000|2024-09-12 12:51:00|334.19|332.19|334.2|332.2|334.22|332.22|333.93|331.93|26
1726145470000|2024-09-12 12:51:10|334.26|332.26|334.26|332.26|334.44|332.44|334.26|332.26|26
1726145480000|2024-09-12 12:51:20|334.27|332.27|334.48|332.48|334.5|332.5|334.27|332.27|27
1726145490000|2024-09-12 12:51:30|334.47|332.47|334.3|332.3|334.49|332.49|334.24|332.24|29
1726145500000|2024-09-12 12:51:40|334.29|332.29|334.2|332.2|334.39|332.39|334.15|332.15|19
1726145510000|2024-09-12 12:51:50|334.23|332.23|334.18|332.18|334.25|332.25|334.11|332.11|21
1726145520000|2024-09-12 12:52:00|334.17|332.17|334.16|332.16|334.21|332.21|334.13|332.13|17
1726145530000|2024-09-12 12:52:10|334.11|332.11|334.15|332.15|334.19|332.19|334.04|332.04|22
1726145540000|2024-09-12 12:52:20|334.16|332.16|334.16|332.16|334.22|332.22|334.15|332.15|11
1726145550000|2024-09-12 12:52:30|334.17|332.17|334.21|332.21|334.21|332.21|334.1|332.1|22
1726145560000|2024-09-12 12:52:40|334.2|332.2|334.21|332.21|334.22|332.22|334.16|332.16|14
1726145570000|2024-09-12 12:52:50|334.22|332.22|334.25|332.25|334.26|332.26|334.2|332.2|19
1726145580000|2024-09-12 12:53:00|334.24|332.24|334.2|332.2|334.24|332.24|334.1|332.1|26
1726145590000|2024-09-12 12:53:10|334.21|332.21|334.22|332.22|334.33|332.33|334.16|332.16|23
1726145600000|2024-09-12 12:53:20|334.21|332.21|334.28|332.28|334.33|332.33|334.19|332.19|25
1726145610000|2024-09-12 12:53:30|334.27|332.27|334.29|332.29|334.35|332.35|334.18|332.18|19
1726145620000|2024-09-12 12:53:40|334.28|332.28|334.35|332.35|334.36|332.36|334.25|332.25|19
1726145630000|2024-09-12 12:53:50|334.34|332.34|334.27|332.27|334.37|332.37|334.25|332.25|11
1726145640000|2024-09-12 12:54:00|334.28|332.28|334.22|332.22|334.29|332.29|334.22|332.22|21
1726145650000|2024-09-12 12:54:10|334.21|332.21|334.25|332.25|334.27|332.27|334.18|332.18|17
1726145660000|2024-09-12 12:54:20|334.21|332.21|334.17|332.17|334.22|332.22|334.17|332.17|11
1726145670000|2024-09-12 12:54:30|334.16|332.16|334.16|332.16|334.31|332.31|334.15|332.15|18
1726145680000|2024-09-12 12:54:40|334.15|332.15|333.94|331.94|334.15|332.15|333.91|331.91|16
1726145690000|2024-09-12 12:54:50|333.93|331.93|333.95|331.95|333.99|331.99|333.91|331.91|22
1726145700000|2024-09-12 12:55:00|333.94|331.94|334.43|332.43|334.43|332.43|333.91|331.91|28
1726145710000|2024-09-12 12:55:10|334.41|332.41|334.12|332.12|334.41|332.41|334.12|332.12|15
1726145720000|2024-09-12 12:55:20|334.15|332.15|334.64|332.64|334.64|332.64|334.15|332.15|21
1726145730000|2024-09-12 12:55:30|334.63|332.63|334.59|332.59|334.65|332.65|334.45|332.45|20
1726145740000|2024-09-12 12:55:40|334.61|332.61|334.59|332.59|334.61|332.61|334.59|332.59|4
1726145750000|2024-09-12 12:55:50|334.61|332.61|334.62|332.62|334.69|332.69|334.59|332.59|11
1726145760000|2024-09-12 12:56:00|334.59|332.59|334.06|332.06|334.6|332.6|334.04|332.04|8
1726145770000|2024-09-12 12:56:10|334.08|332.08|333.95|331.95|334.34|332.34|333.95|331.95|29
1726145780000|2024-09-12 12:56:20|334|332|334.17|332.17|334.24|332.24|333.91|331.91|24
1726145790000|2024-09-12 12:56:30|334.15|332.15|334.24|332.24|334.27|332.27|334.1|332.1|24
1726145800000|2024-09-12 12:56:40|334.22|332.22|334.09|332.09|334.22|332.22|334|332|16
1726145810000|2024-09-12 12:56:50|334.04|332.04|334.04|332.04|334.06|332.06|333.92|331.92|18
1726145820000|2024-09-12 12:57:00|334.03|332.03|334.19|332.19|334.19|332.19|333.97|331.97|22
1726145830000|2024-09-12 12:57:10|334.25|332.25|334.24|332.24|334.37|332.37|334.24|332.24|22
1726145840000|2024-09-12 12:57:20|334.22|332.22|334.31|332.31|334.36|332.36|334.2|332.2|25
1726145850000|2024-09-12 12:57:30|334.28|332.28|334.42|332.42|334.44|332.44|334.27|332.27|21
1726145860000|2024-09-12 12:57:40|334.49|332.49|334.49|332.49|334.54|332.54|334.48|332.48|17
1726145870000|2024-09-12 12:57:50|334.46|332.46|334.52|332.52|334.52|332.52|334.39|332.39|23
1726145880000|2024-09-12 12:58:00|334.53|332.53|334.48|332.48|334.61|332.61|334.48|332.48|22
1726145890000|2024-09-12 12:58:10|334.49|332.49|334.45|332.45|334.52|332.52|334.41|332.41|22
1726145900000|2024-09-12 12:58:20|334.44|332.44|334.49|332.49|334.49|332.49|334.4|332.4|19
1726145910000|2024-09-12 12:58:30|334.48|332.48|334.3|332.3|334.48|332.48|334.27|332.27|17
1726145920000|2024-09-12 12:58:40|334.29|332.29|334.11|332.11|334.29|332.29|334.05|332.05|20
1726145930000|2024-09-12 12:58:50|334.1|332.1|334.15|332.15|334.15|332.15|333.97|331.97|16
1726145940000|2024-09-12 12:59:00|334.17|332.17|334.1|332.1|334.18|332.18|334.09|332.09|23
1726145950000|2024-09-12 12:59:10|334.08|332.08|334.01|332.01|334.08|332.08|333.91|331.91|21
1726145960000|2024-09-12 12:59:20|334|332|334.04|332.04|334.05|332.05|333.91|331.91|15
1726145970000|2024-09-12 12:59:30|334.02|332.02|333.93|331.93|334.02|332.02|333.91|331.91|12
1726145980000|2024-09-12 12:59:40|333.92|331.92|334|332|334.03|332.03|333.92|331.92|18
1726145990000|2024-09-12 12:59:50|334.02|332.02|334.11|332.11|334.12|332.12|334.02|332.02|15
1726146000000|2024-09-12 13:00:00|334.1|332.1|334.1|332.1|334.1|332.1|334.01|332.01|23
1726146010000|2024-09-12 13:00:10|334.09|332.09|334.17|332.17|334.17|332.17|333.98|331.98|24
1726146020000|2024-09-12 13:00:20|334.19|332.19|334.1|332.1|334.29|332.29|334.01|332.01|29
1726146030000|2024-09-12 13:00:30|334.11|332.11|333.95|331.95|334.25|332.25|333.95|331.95|17
1726146040000|2024-09-12 13:00:40|333.92|331.92|333.92|331.92|334.02|332.02|333.91|331.91|12
1726146050000|2024-09-12 13:00:50|333.91|331.91|334.07|332.07|334.11|332.11|333.91|331.91|20
1726146060000|2024-09-12 13:01:00|334.06|332.06|334.07|332.07|334.11|332.11|333.91|331.91|29
1726146070000|2024-09-12 13:01:10|334.06|332.06|334.01|332.01|334.08|332.08|334.01|332.01|18
1726146080000|2024-09-12 13:01:20|333.97|331.97|334|332|334|332|333.91|331.91|22
1726146090000|2024-09-12 13:01:30|333.97|331.97|333.95|331.95|334.01|332.01|333.94|331.94|15
1726146100000|2024-09-12 13:01:40|333.96|331.96|334.01|332.01|334.03|332.03|333.95|331.95|19
1726146110000|2024-09-12 13:01:50|334.05|332.05|334.11|332.11|334.16|332.16|334.04|332.04|22
1726146120000|2024-09-12 13:02:00|334.1|332.1|334.23|332.23|334.23|332.23|334.08|332.08|22
1726146130000|2024-09-12 13:02:10|334.22|332.22|334.07|332.07|334.26|332.26|334.05|332.05|23
1726146140000|2024-09-12 13:02:20|334.06|332.06|334.1|332.1|334.1|332.1|333.95|331.95|19
1726146150000|2024-09-12 13:02:30|334.09|332.09|334.28|332.28|334.28|332.28|334.09|332.09|26
1726146160000|2024-09-12 13:02:40|334.26|332.26|334.12|332.12|334.26|332.26|334.12|332.12|20
1726146170000|2024-09-12 13:02:50|334.11|332.11|334.17|332.17|334.22|332.22|334.11|332.11|18
1726146180000|2024-09-12 13:03:00|334.15|332.15|334.25|332.25|334.34|332.34|334.15|332.15|18
1726146190000|2024-09-12 13:03:10|334.27|332.27|334.3|332.3|334.33|332.33|334.25|332.25|19
1726146200000|2024-09-12 13:03:20|334.29|332.29|334.39|332.39|334.39|332.39|334.27|332.27|16
1726146210000|2024-09-12 13:03:30|334.4|332.4|334.42|332.42|334.44|332.44|334.4|332.4|17
1726146220000|2024-09-12 13:03:40|334.41|332.41|334.4|332.4|334.43|332.43|334.39|332.39|20
1726146230000|2024-09-12 13:03:50|334.38|332.38|334.13|332.13|334.38|332.38|334.09|332.09|15
1726146240000|2024-09-12 13:04:00|334.12|332.12|334.23|332.23|334.23|332.23|334.11|332.11|19
1726146250000|2024-09-12 13:04:10|334.22|332.22|334.28|332.28|334.34|332.34|334.22|332.22|15
1726146260000|2024-09-12 13:04:20|334.21|332.21|334.25|332.25|334.28|332.28|334.19|332.19|20
1726146270000|2024-09-12 13:04:30|334.29|332.29|334.33|332.33|334.33|332.33|334.26|332.26|23
1726146280000|2024-09-12 13:04:40|334.34|332.34|334.41|332.41|334.41|332.41|334.32|332.32|25
1726146290000|2024-09-12 13:04:50|334.44|332.44|334.45|332.45|334.45|332.45|334.4|332.4|21
1726146300000|2024-09-12 13:05:00|334.51|332.51|334.5|332.5|334.51|332.51|334.4|332.4|22
1726146310000|2024-09-12 13:05:10|334.51|332.51|334.65|332.65|334.66|332.66|334.51|332.51|27
1726146320000|2024-09-12 13:05:20|334.64|332.64|334.69|332.69|334.69|332.69|334.6|332.6|14
1726146330000|2024-09-12 13:05:30|334.67|332.67|334.67|332.67|334.68|332.68|334.64|332.64|9
1726146340000|2024-09-12 13:05:40|334.66|332.66|334.66|332.66|334.68|332.68|334.64|332.64|16
1726146350000|2024-09-12 13:05:50|334.67|332.67|334.66|332.66|334.68|332.68|334.66|332.66|8
1726146360000|2024-09-12 13:06:00|334.63|332.63|334.98|332.98|335.14|333.14|334.61|332.61|20
1726146370000|2024-09-12 13:06:10|334.99|332.99|335.88|333.88|335.89|333.89|334.99|332.99|27
1726146380000|2024-09-12 13:06:20|335.86|333.86|336.55|334.55|336.55|334.55|335.72|333.72|25
1726146390000|2024-09-12 13:06:30|336.63|334.63|336.06|334.06|336.63|334.63|336.05|334.05|18
1726146400000|2024-09-12 13:06:40|336.07|334.07|336.32|334.32|336.32|334.32|335.98|333.98|21
1726146410000|2024-09-12 13:06:50|336.41|334.41|336.37|334.37|336.58|334.58|336.37|334.37|23
1726146420000|2024-09-12 13:07:00|336.33|334.33|335.94|333.94|336.36|334.36|335.88|333.88|26
1726146430000|2024-09-12 13:07:10|335.85|333.85|335.65|333.65|335.85|333.85|335.54|333.54|27
1726146440000|2024-09-12 13:07:20|335.58|333.58|335.8|333.8|335.8|333.8|335.54|333.54|21
1726146450000|2024-09-12 13:07:30|335.81|333.81|335.97|333.97|335.97|333.97|335.76|333.76|17
1726146460000|2024-09-12 13:07:40|335.98|333.98|335.9|333.9|336|334|335.9|333.9|16
1726146470000|2024-09-12 13:07:50|335.91|333.91|335.93|333.93|335.93|333.93|335.91|333.91|2
1726147560000|2024-09-12 13:26:00|335.32|333.32|335.28|333.28|335.32|333.32|335.26|333.26|8
1726147570000|2024-09-12 13:26:10|335.29|333.29|335.3|333.3|335.33|333.33|335.28|333.28|13
1726147580000|2024-09-12 13:26:20|335.33|333.33|335.3|333.3|335.33|333.33|335.27|333.27|8
1726147590000|2024-09-12 13:26:30|335.32|333.32|335.35|333.35|335.36|333.36|335.32|333.32|4
1726147600000|2024-09-12 13:26:40|335.34|333.34|335.34|333.34|335.35|333.35|335.33|333.33|8
1726147610000|2024-09-12 13:26:50|335.35|333.35|335.31|333.31|335.35|333.35|335.31|333.31|8
1726147620000|2024-09-12 13:27:00|335.32|333.32|335.35|333.35|335.35|333.35|335.32|333.32|3
1726147630000|2024-09-12 13:27:10|335.36|333.36|335.43|333.43|335.43|333.43|335.34|333.34|6
1726147640000|2024-09-12 13:27:20|335.44|333.44|335.55|333.55|335.61|333.61|335.44|333.44|13
1726147650000|2024-09-12 13:27:30|335.58|333.58|335.56|333.56|335.61|333.61|335.56|333.56|12
1726147660000|2024-09-12 13:27:40|335.57|333.57|335.62|333.62|335.62|333.62|335.55|333.55|14
1726147670000|2024-09-12 13:27:50|335.64|333.64|335.33|333.33|335.64|333.64|335.33|333.33|10
1726147680000|2024-09-12 13:28:00|335.32|333.32|335.31|333.31|335.35|333.35|335.28|333.28|12
1726147690000|2024-09-12 13:28:10|335.27|333.27|335.16|333.16|335.27|333.27|335.16|333.16|3
1726147700000|2024-09-12 13:28:20|335.15|333.15|335.12|333.12|335.17|333.17|335.11|333.11|8
1726147710000|2024-09-12 13:28:30|335.13|333.13|335.11|333.11|335.15|333.15|335.11|333.11|8
1726147720000|2024-09-12 13:28:40|335.12|333.12|335.24|333.24|335.24|333.24|335.12|333.12|15
1726147730000|2024-09-12 13:28:50|335.23|333.23|335.27|333.27|335.31|333.31|335.22|333.22|17
1726147740000|2024-09-12 13:29:00|335.28|333.28|335.29|333.29|335.33|333.33|335.27|333.27|15
1726147750000|2024-09-12 13:29:10|335.3|333.3|335.25|333.25|335.3|333.3|335.25|333.25|4
1726147760000|2024-09-12 13:29:20|335.24|333.24|335.32|333.32|335.35|333.35|335.24|333.24|11
1726147770000|2024-09-12 13:29:30|335.33|333.33|335.34|333.34|335.39|333.39|335.31|333.31|10
1726147780000|2024-09-12 13:29:40|335.35|333.35|335.31|333.31|335.38|333.38|335.31|333.31|14
1726147790000|2024-09-12 13:29:50|335.29|333.29|335.31|333.31|335.31|333.31|335.28|333.28|6
1726147800000|2024-09-12 13:30:00|335.29|333.29|335.16|333.16|335.3|333.3|335.15|333.15|18
1726147810000|2024-09-12 13:30:10|335.13|333.13|335.11|333.11|335.25|333.25|335.11|333.11|10
1726147820000|2024-09-12 13:30:20|335.09|333.09|335.06|333.06|335.12|333.12|335.05|333.05|20
1726147830000|2024-09-12 13:30:30|334.99|332.99|334.98|332.98|335.11|333.11|334.91|332.91|15
1726147840000|2024-09-12 13:30:40|334.91|332.91|334.93|332.93|334.98|332.98|334.91|332.91|13
1726147850000|2024-09-12 13:30:50|334.92|332.92|334.96|332.96|334.98|332.98|334.92|332.92|11
1726147860000|2024-09-12 13:31:00|334.98|332.98|334.96|332.96|335.04|333.04|334.95|332.95|11
1726147870000|2024-09-12 13:31:10|334.95|332.95|335.38|333.38|335.38|333.38|334.92|332.92|26
1726147880000|2024-09-12 13:31:20|335.36|333.36|335.37|333.37|335.44|333.44|335.26|333.26|14
1726147890000|2024-09-12 13:31:30|335.39|333.39|335.34|333.34|335.41|333.41|335.34|333.34|11
1726147900000|2024-09-12 13:31:40|335.32|333.32|335.51|333.51|335.51|333.51|335.32|333.32|14
1726147910000|2024-09-12 13:31:50|335.49|333.49|335.63|333.63|335.65|333.65|335.47|333.47|19
1726147920000|2024-09-12 13:32:00|335.59|333.59|336.12|334.12|336.15|334.15|335.58|333.58|20
1726147930000|2024-09-12 13:32:10|336.11|334.11|335.6|333.6|336.11|334.11|335.6|333.6|24
1726147940000|2024-09-12 13:32:20|335.55|333.55|335.15|333.15|335.55|333.55|335.15|333.15|17
1726147950000|2024-09-12 13:32:30|335.19|333.19|335.03|333.03|335.19|333.19|334.99|332.99|17
1726147960000|2024-09-12 13:32:40|335.02|333.02|334.99|332.99|335.14|333.14|334.99|332.99|16
1726147970000|2024-09-12 13:32:50|334.98|332.98|334.91|332.91|334.98|332.98|334.9|332.9|11
1726147980000|2024-09-12 13:33:00|334.9|332.9|335.05|333.05|335.07|333.07|334.9|332.9|21
1726147990000|2024-09-12 13:33:10|335.03|333.03|334.92|332.92|335.05|333.05|334.91|332.91|18
1726148000000|2024-09-12 13:33:20|334.91|332.91|335.05|333.05|335.06|333.06|334.91|332.91|22
1726148010000|2024-09-12 13:33:30|335.04|333.04|334.97|332.97|335.04|333.04|334.95|332.95|17
1726148020000|2024-09-12 13:33:40|334.99|332.99|334.95|332.95|335.03|333.03|334.95|332.95|19
1726148030000|2024-09-12 13:33:50|334.96|332.96|334.96|332.96|335.05|333.05|334.95|332.95|13
1726148040000|2024-09-12 13:34:00|334.97|332.97|334.96|332.96|335.07|333.07|334.96|332.96|16
1726148050000|2024-09-12 13:34:10|334.94|332.94|335.09|333.09|335.09|333.09|334.94|332.94|18
1726148060000|2024-09-12 13:34:20|335.1|333.1|335.33|333.33|335.33|333.33|335.1|333.1|20
1726148070000|2024-09-12 13:34:30|335.3|333.3|335.32|333.32|335.32|333.32|335.27|333.27|11
1726148080000|2024-09-12 13:34:40|335.33|333.33|335.27|333.27|335.34|333.34|335.27|333.27|8
1726148090000|2024-09-12 13:34:50|335.28|333.28|335.33|333.33|335.33|333.33|335.22|333.22|21
1726148100000|2024-09-12 13:35:00|335.32|333.32|335.19|333.19|335.33|333.33|335.19|333.19|15
1726148110000|2024-09-12 13:35:10|335.23|333.23|335.23|333.23|335.28|333.28|335.18|333.18|20
1726148120000|2024-09-12 13:35:20|335.24|333.24|335.27|333.27|335.32|333.32|335.23|333.23|14
1726148130000|2024-09-12 13:35:30|335.28|333.28|335.27|333.27|335.28|333.28|335.25|333.25|12
1726148140000|2024-09-12 13:35:40|335.28|333.28|335.35|333.35|335.38|333.38|335.28|333.28|7
1726148150000|2024-09-12 13:35:50|335.33|333.33|335.33|333.33|335.38|333.38|335.33|333.33|7
1726148160000|2024-09-12 13:36:00|335.38|333.38|335.3|333.3|335.38|333.38|335.29|333.29|12
1726148170000|2024-09-12 13:36:10|335.29|333.29|335.2|333.2|335.3|333.3|335.07|333.07|19
1726148180000|2024-09-12 13:36:20|335.21|333.21|335.08|333.08|335.22|333.22|335.04|333.04|17
1726148190000|2024-09-12 13:36:30|335.11|333.11|335.3|333.3|335.3|333.3|335.08|333.08|16
1726148200000|2024-09-12 13:36:40|335.28|333.28|335.28|333.28|335.33|333.33|335.28|333.28|10
1726148210000|2024-09-12 13:36:50|335.27|333.27|335.28|333.28|335.28|333.28|335.24|333.24|8
1726148220000|2024-09-12 13:37:00|335.26|333.26|335.23|333.23|335.31|333.31|335.19|333.19|21
1726148230000|2024-09-12 13:37:10|335.22|333.22|335.3|333.3|335.3|333.3|335.13|333.13|21
1726148240000|2024-09-12 13:37:20|335.29|333.29|335.35|333.35|335.35|333.35|335.28|333.28|13
1726148250000|2024-09-12 13:37:30|335.37|333.37|335.36|333.36|335.37|333.37|335.34|333.34|3
1726148260000|2024-09-12 13:37:40|335.33|333.33|335.33|333.33|335.33|333.33|335.33|333.33|1
1726148270000|2024-09-12 13:37:50|335.36|333.36|335.38|333.38|335.38|333.38|335.33|333.33|4
1726148280000|2024-09-12 13:38:00|335.35|333.35|335.34|333.34|335.39|333.39|335.33|333.33|6
1726148290000|2024-09-12 13:38:10|335.36|333.36|335.39|333.39|335.39|333.39|335.33|333.33|3
1726148300000|2024-09-12 13:38:20|335.42|333.42|335.61|333.61|335.61|333.61|335.33|333.33|18
1726148310000|2024-09-12 13:38:30|335.65|333.65|335.61|333.61|335.65|333.65|335.61|333.61|12
1726148320000|2024-09-12 13:38:40|335.64|333.64|335.78|333.78|335.78|333.78|335.61|333.61|16
1726148330000|2024-09-12 13:38:50|335.77|333.77|335.93|333.93|335.93|333.93|335.77|333.77|22
1726148340000|2024-09-12 13:39:00|335.94|333.94|335.63|333.63|335.94|333.94|335.62|333.62|25
1726148350000|2024-09-12 13:39:10|335.55|333.55|335.36|333.36|335.55|333.55|335.35|333.35|20
1726148360000|2024-09-12 13:39:20|335.39|333.39|335.33|333.33|335.45|333.45|335.33|333.33|25
1726148370000|2024-09-12 13:39:30|335.36|333.36|335.54|333.54|335.56|333.56|335.34|333.34|23
1726148380000|2024-09-12 13:39:40|335.55|333.55|335.59|333.59|335.59|333.59|335.55|333.55|9
1726148390000|2024-09-12 13:39:50|335.6|333.6|335.59|333.59|335.63|333.63|335.57|333.57|15
1726148400000|2024-09-12 13:40:00|335.6|333.6|335.74|333.74|335.89|333.89|335.54|333.54|23
1726148410000|2024-09-12 13:40:10|335.75|333.75|335.78|333.78|335.78|333.78|335.69|333.69|14
1726148420000|2024-09-12 13:40:20|335.77|333.77|335.67|333.67|335.85|333.85|335.67|333.67|22
1726148430000|2024-09-12 13:40:30|335.68|333.68|335.7|333.7|335.73|333.73|335.67|333.67|16
1726148440000|2024-09-12 13:40:40|335.66|333.66|335.74|333.74|335.76|333.76|335.63|333.63|24
1726148450000|2024-09-12 13:40:50|335.72|333.72|335.63|333.63|335.72|333.72|335.62|333.62|21
1726148460000|2024-09-12 13:41:00|335.65|333.65|335.7|333.7|335.74|333.74|335.65|333.65|22
1726148470000|2024-09-12 13:41:10|335.71|333.71|335.66|333.66|335.71|333.71|335.64|333.64|14
1726148480000|2024-09-12 13:41:20|335.67|333.67|335.84|333.84|335.87|333.87|335.67|333.67|25
1726148490000|2024-09-12 13:41:30|335.82|333.82|335.51|333.51|335.82|333.82|335.5|333.5|16
1726148500000|2024-09-12 13:41:40|335.48|333.48|335.37|333.37|335.48|333.48|335.35|333.35|19
1726148510000|2024-09-12 13:41:50|335.36|333.36|335.26|333.26|335.36|333.36|335.22|333.22|13
1726148520000|2024-09-12 13:42:00|335.25|333.25|335.26|333.26|335.27|333.27|335.12|333.12|21
1726148530000|2024-09-12 13:42:10|335.27|333.27|335.47|333.47|335.5|333.5|335.27|333.27|19
1726148540000|2024-09-12 13:42:20|335.48|333.48|335.58|333.58|335.59|333.59|335.47|333.47|16
1726148550000|2024-09-12 13:42:30|335.59|333.59|335.57|333.57|335.64|333.64|335.57|333.57|22
1726148560000|2024-09-12 13:42:40|335.58|333.58|335.55|333.55|335.58|333.58|335.54|333.54|14
1726148570000|2024-09-12 13:42:50|335.56|333.56|335.5|333.5|335.56|333.56|335.5|333.5|10
1726148580000|2024-09-12 13:43:00|335.48|333.48|335.33|333.33|335.54|333.54|335.32|333.32|20
1726148590000|2024-09-12 13:43:10|335.32|333.32|335.24|333.24|335.36|333.36|335.15|333.15|25
1726148600000|2024-09-12 13:43:20|335.25|333.25|335.27|333.27|335.29|333.29|335.21|333.21|19
1726148610000|2024-09-12 13:43:30|335.28|333.28|335.35|333.35|335.35|333.35|335.24|333.24|13
1726148620000|2024-09-12 13:43:40|335.34|333.34|335.15|333.15|335.35|333.35|335.15|333.15|13
1726148630000|2024-09-12 13:43:50|335.14|333.14|335.11|333.11|335.15|333.15|335.11|333.11|6
1726148640000|2024-09-12 13:44:00|335.15|333.15|335.05|333.05|335.15|333.15|335.04|333.04|17
1726148650000|2024-09-12 13:44:10|335.04|333.04|335.23|333.23|335.29|333.29|335.04|333.04|23
1726148660000|2024-09-12 13:44:20|335.22|333.22|335.21|333.21|335.25|333.25|335.16|333.16|19
1726148670000|2024-09-12 13:44:30|335.2|333.2|335.28|333.28|335.28|333.28|335.2|333.2|15
1726148680000|2024-09-12 13:44:40|335.3|333.3|335.14|333.14|335.3|333.3|335.14|333.14|18
1726148690000|2024-09-12 13:44:50|335.15|333.15|335.14|333.14|335.16|333.16|335.14|333.14|4
1726148700000|2024-09-12 13:45:00|335.11|333.11|335.21|333.21|335.33|333.33|335.07|333.07|30
1726148710000|2024-09-12 13:45:10|335.23|333.23|335.31|333.31|335.33|333.33|335.21|333.21|22
1726148720000|2024-09-12 13:45:20|335.32|333.32|335.29|333.29|335.39|333.39|335.24|333.24|21
1726148730000|2024-09-12 13:45:30|335.27|333.27|335.17|333.17|335.27|333.27|335.08|333.08|21
1726148740000|2024-09-12 13:45:40|335.21|333.21|335.23|333.23|335.28|333.28|335.18|333.18|17
1726148750000|2024-09-12 13:45:50|335.22|333.22|335.18|333.18|335.22|333.22|335.17|333.17|9
1726148760000|2024-09-12 13:46:00|335.19|333.19|334.98|332.98|335.19|333.19|334.98|332.98|17
1726148770000|2024-09-12 13:46:10|334.97|332.97|334.7|332.7|334.97|332.97|334.64|332.64|17
1726148780000|2024-09-12 13:46:20|334.71|332.71|334.73|332.73|334.91|332.91|334.69|332.69|29
1726148790000|2024-09-12 13:46:30|334.75|332.75|334.73|332.73|334.77|332.77|334.57|332.57|21
1726148800000|2024-09-12 13:46:40|334.77|332.77|334.66|332.66|334.8|332.8|334.66|332.66|16
1726148810000|2024-09-12 13:46:50|334.65|332.65|334.51|332.51|334.65|332.65|334.49|332.49|21
1726148820000|2024-09-12 13:47:00|334.53|332.53|334.52|332.52|334.63|332.63|334.46|332.46|31
1726148830000|2024-09-12 13:47:10|334.5|332.5|334.24|332.24|334.51|332.51|334.24|332.24|31
1726148840000|2024-09-12 13:47:20|334.21|332.21|334.06|332.06|334.22|332.22|334.03|332.03|28
1726148850000|2024-09-12 13:47:30|334.1|332.1|334.08|332.08|334.17|332.17|333.95|331.95|24
1726148860000|2024-09-12 13:47:40|334.06|332.06|334.06|332.06|334.27|332.27|334.05|332.05|32
1726148870000|2024-09-12 13:47:50|334.1|332.1|334.3|332.3|334.31|332.31|334.1|332.1|25
1726148880000|2024-09-12 13:48:00|334.29|332.29|334.17|332.17|334.43|332.43|334.15|332.15|26
1726148890000|2024-09-12 13:48:10|334.13|332.13|334.1|332.1|334.16|332.16|334.01|332.01|30
1726148900000|2024-09-12 13:48:20|334.09|332.09|333.94|331.94|334.09|332.09|333.94|331.94|20
1726148910000|2024-09-12 13:48:30|333.93|331.93|333.91|331.91|333.95|331.95|333.9|331.9|12
1726148920000|2024-09-12 13:48:40|333.9|331.9|333.91|331.91|333.95|331.95|333.86|331.86|12
1726148930000|2024-09-12 13:48:50|333.9|331.9|333.64|331.64|333.91|331.91|333.62|331.62|16
1726148940000|2024-09-12 13:49:00|333.63|331.63|333.86|331.86|333.86|331.86|333.6|331.6|25
1726148950000|2024-09-12 13:49:10|333.85|331.85|333.56|331.56|333.85|331.85|333.55|331.55|21
1726148960000|2024-09-12 13:49:20|333.52|331.52|333.66|331.66|333.69|331.69|333.51|331.51|24
1726148970000|2024-09-12 13:49:30|333.67|331.67|333.73|331.73|333.78|331.78|333.67|331.67|26
1726148980000|2024-09-12 13:49:40|333.74|331.74|333.72|331.72|333.76|331.76|333.7|331.7|16
1726148990000|2024-09-12 13:49:50|333.73|331.73|333.69|331.69|333.74|331.74|333.68|331.68|19
1726149000000|2024-09-12 13:50:00|333.73|331.73|333.52|331.52|333.77|331.77|333.52|331.52|21
1726149010000|2024-09-12 13:50:10|333.49|331.49|333.46|331.46|333.52|331.52|333.38|331.38|24
1726149020000|2024-09-12 13:50:20|333.45|331.45|333.42|331.42|333.48|331.48|333.39|331.39|22
1726149030000|2024-09-12 13:50:30|333.4|331.4|333.31|331.31|333.43|331.43|333.29|331.29|22
1726149040000|2024-09-12 13:50:40|333.35|331.35|333.3|331.3|333.35|331.35|333.17|331.17|28
1726149050000|2024-09-12 13:50:50|333.29|331.29|333.32|331.32|333.37|331.37|333.28|331.28|20
1726149060000|2024-09-12 13:51:00|333.28|331.28|333.17|331.17|333.3|331.3|333.14|331.14|29
1726149070000|2024-09-12 13:51:10|333.19|331.19|333.35|331.35|333.36|331.36|333.18|331.18|21
1726149080000|2024-09-12 13:51:20|333.34|331.34|333.76|331.76|333.76|331.76|333.34|331.34|27
1726149090000|2024-09-12 13:51:30|333.7|331.7|333.71|331.71|333.76|331.76|333.68|331.68|20
1726149100000|2024-09-12 13:51:40|333.7|331.7|333.7|331.7|333.71|331.71|333.56|331.56|24
1726149110000|2024-09-12 13:51:50|333.69|331.69|333.66|331.66|333.7|331.7|333.64|331.64|16
1726149120000|2024-09-12 13:52:00|333.71|331.71|333.81|331.81|333.81|331.81|333.71|331.71|12
1726149130000|2024-09-12 13:52:10|333.76|331.76|333.76|331.76|333.77|331.77|333.74|331.74|6
1726149140000|2024-09-12 13:52:20|333.79|331.79|333.84|331.84|333.84|331.84|333.76|331.76|4
1726149150000|2024-09-12 13:52:30|333.98|331.98|334.15|332.15|334.15|332.15|333.98|331.98|18
1726149160000|2024-09-12 13:52:40|334.13|332.13|334.07|332.07|334.21|332.21|334|332|23
1726149170000|2024-09-12 13:52:50|334.06|332.06|334.11|332.11|334.21|332.21|334.06|332.06|16
1726149180000|2024-09-12 13:53:00|334.1|332.1|334.2|332.2|334.2|332.2|333.93|331.93|25
1726149190000|2024-09-12 13:53:10|334.21|332.21|334.18|332.18|334.27|332.27|334.18|332.18|17
1726149200000|2024-09-12 13:53:20|334.17|332.17|334.18|332.18|334.21|332.21|334.17|332.17|13
1726149210000|2024-09-12 13:53:30|334.19|332.19|334.3|332.3|334.31|332.31|334.18|332.18|17
1726149220000|2024-09-12 13:53:40|334.31|332.31|334.46|332.46|334.46|332.46|334.31|332.31|22
1726149230000|2024-09-12 13:53:50|334.45|332.45|334.41|332.41|334.54|332.54|334.4|332.4|25
1726149240000|2024-09-12 13:54:00|334.4|332.4|334.33|332.33|334.42|332.42|334.2|332.2|19
1726149250000|2024-09-12 13:54:10|334.34|332.34|334.31|332.31|334.35|332.35|334.3|332.3|21
1726149260000|2024-09-12 13:54:20|334.32|332.32|334.51|332.51|334.51|332.51|334.31|332.31|17
1726149270000|2024-09-12 13:54:30|334.49|332.49|334.52|332.52|334.56|332.56|334.49|332.49|22
1726149280000|2024-09-12 13:54:40|334.51|332.51|334.7|332.7|334.71|332.71|334.51|332.51|19
1726149290000|2024-09-12 13:54:50|334.69|332.69|334.58|332.58|334.69|332.69|334.56|332.56|14
1726149300000|2024-09-12 13:55:00|334.6|332.6|334.64|332.64|334.64|332.64|334.5|332.5|22
1726149310000|2024-09-12 13:55:10|334.63|332.63|334.36|332.36|334.63|332.63|334.36|332.36|18
1726149320000|2024-09-12 13:55:20|334.34|332.34|334.31|332.31|334.4|332.4|334.25|332.25|15
1726149330000|2024-09-12 13:55:30|334.3|332.3|334.26|332.26|334.33|332.33|334.23|332.23|23
1726149340000|2024-09-12 13:55:40|334.28|332.28|334.22|332.22|334.31|332.31|334.19|332.19|25
1726149350000|2024-09-12 13:55:50|334.26|332.26|334.22|332.22|334.27|332.27|334.22|332.22|11
1726149360000|2024-09-12 13:56:00|334.23|332.23|334.09|332.09|334.25|332.25|334.09|332.09|19
1726149370000|2024-09-12 13:56:10|334.16|332.16|334.29|332.29|334.31|332.31|334.15|332.15|19
1726149380000|2024-09-12 13:56:20|334.32|332.32|334.19|332.19|334.34|332.34|334.15|332.15|26
1726149390000|2024-09-12 13:56:30|334.17|332.17|334.17|332.17|334.23|332.23|334.16|332.16|25
1726149400000|2024-09-12 13:56:40|334.16|332.16|334.2|332.2|334.25|332.25|334.16|332.16|22
1726149410000|2024-09-12 13:56:50|334.17|332.17|334.11|332.11|334.17|332.17|334.1|332.1|13
1726149420000|2024-09-12 13:57:00|334.1|332.1|333.98|331.98|334.1|332.1|333.92|331.92|14
1726149430000|2024-09-12 13:57:10|334|332|333.85|331.85|334|332|333.81|331.81|19
1726149440000|2024-09-12 13:57:20|333.88|331.88|334|332|334.02|332.02|333.85|331.85|14
1726149450000|2024-09-12 13:57:30|334.01|332.01|334.11|332.11|334.13|332.13|334.01|332.01|24
1726149460000|2024-09-12 13:57:40|334.1|332.1|334.23|332.23|334.24|332.24|334.1|332.1|19
1726149470000|2024-09-12 13:57:50|334.19|332.19|334.13|332.13|334.2|332.2|334.1|332.1|21
1726149480000|2024-09-12 13:58:00|334.14|332.14|334.29|332.29|334.33|332.33|334.14|332.14|20
1726149490000|2024-09-12 13:58:10|334.3|332.3|334.36|332.36|334.39|332.39|334.3|332.3|29
1726149500000|2024-09-12 13:58:20|334.34|332.34|334.41|332.41|334.41|332.41|334.31|332.31|16
1726149510000|2024-09-12 13:58:30|334.4|332.4|334.29|332.29|334.4|332.4|334.28|332.28|13
1726149520000|2024-09-12 13:58:40|334.33|332.33|334.36|332.36|334.36|332.36|334.28|332.28|16
1726149530000|2024-09-12 13:58:50|334.35|332.35|334.38|332.38|334.38|332.38|334.34|332.34|16
1726149540000|2024-09-12 13:59:00|334.39|332.39|334.37|332.37|334.4|332.4|334.35|332.35|15
1726149550000|2024-09-12 13:59:10|334.38|332.38|334.41|332.41|334.56|332.56|334.38|332.38|23
1726149560000|2024-09-12 13:59:20|334.48|332.48|334.44|332.44|334.49|332.49|334.43|332.43|16
1726149570000|2024-09-12 13:59:30|334.45|332.45|334.43|332.43|334.46|332.46|334.42|332.42|15
1726149580000|2024-09-12 13:59:40|334.44|332.44|334.65|332.65|334.65|332.65|334.39|332.39|21
1726149590000|2024-09-12 13:59:50|334.63|332.63|334.63|332.63|334.66|332.66|334.61|332.61|16
1726149600000|2024-09-12 14:00:00|334.64|332.64|334.49|332.49|334.69|332.69|334.46|332.46|30
1726149610000|2024-09-12 14:00:10|334.48|332.48|334.25|332.25|334.48|332.48|334.23|332.23|17
1726149620000|2024-09-12 14:00:20|334.23|332.23|334.24|332.24|334.26|332.26|334.21|332.21|15
1726149630000|2024-09-12 14:00:30|334.25|332.25|334.15|332.15|334.3|332.3|334.15|332.15|17
1726149640000|2024-09-12 14:00:40|334.16|332.16|334.43|332.43|334.43|332.43|334.16|332.16|27
1726149650000|2024-09-12 14:00:50|334.41|332.41|334.62|332.62|334.62|332.62|334.41|332.41|22
1726149660000|2024-09-12 14:01:00|334.61|332.61|334.71|332.71|334.71|332.71|334.6|332.6|13
1726149670000|2024-09-12 14:01:10|334.69|332.69|334.61|332.61|334.7|332.7|334.54|332.54|23
1726149680000|2024-09-12 14:01:20|334.62|332.62|334.68|332.68|334.7|332.7|334.61|332.61|13
1726149690000|2024-09-12 14:01:30|334.69|332.69|334.68|332.68|334.74|332.74|334.68|332.68|7
1726149700000|2024-09-12 14:01:40|334.67|332.67|334.66|332.66|334.69|332.69|334.64|332.64|21
1726149710000|2024-09-12 14:01:50|334.67|332.67|334.66|332.66|334.67|332.67|334.63|332.63|17
1726149720000|2024-09-12 14:02:00|334.65|332.65|334.7|332.7|334.74|332.74|334.65|332.65|20
1726149730000|2024-09-12 14:02:10|334.68|332.68|334.62|332.62|334.68|332.68|334.57|332.57|24
1726149740000|2024-09-12 14:02:20|334.63|332.63|334.54|332.54|334.7|332.7|334.54|332.54|28
1726149750000|2024-09-12 14:02:30|334.56|332.56|334.62|332.62|334.63|332.63|334.53|332.53|15
1726149760000|2024-09-12 14:02:40|334.67|332.67|334.67|332.67|334.67|332.67|334.63|332.63|18
1726149770000|2024-09-12 14:02:50|334.68|332.68|334.68|332.68|334.7|332.7|334.66|332.66|14
1726149780000|2024-09-12 14:03:00|334.67|332.67|334.74|332.74|334.74|332.74|334.66|332.66|16
1726149790000|2024-09-12 14:03:10|334.76|332.76|334.75|332.75|334.76|332.76|334.74|332.74|5
1726149800000|2024-09-12 14:03:20|334.76|332.76|335.04|333.04|335.04|333.04|334.76|332.76|8
1726149810000|2024-09-12 14:03:30|335.05|333.05|335.05|333.05|335.05|333.05|335.05|333.05|1
1726149820000|2024-09-12 14:03:40|335.07|333.07|335.07|333.07|335.1|333.1|335.07|333.07|3
1726149830000|2024-09-12 14:03:50|335.08|333.08|335.29|333.29|335.32|333.32|335.05|333.05|16
1726149840000|2024-09-12 14:04:00|335.28|333.28|335.09|333.09|335.28|333.28|335.09|333.09|30
1726149850000|2024-09-12 14:04:10|335.1|333.1|334.88|332.88|335.12|333.12|334.88|332.88|18
1726149860000|2024-09-12 14:04:20|334.87|332.87|334.79|332.79|334.87|332.87|334.79|332.79|18
1726149870000|2024-09-12 14:04:30|334.77|332.77|334.92|332.92|334.92|332.92|334.76|332.76|16
1726149880000|2024-09-12 14:04:40|334.91|332.91|334.85|332.85|334.92|332.92|334.85|332.85|20
1726149890000|2024-09-12 14:04:50|334.8|332.8|334.75|332.75|334.8|332.8|334.7|332.7|29
1726149900000|2024-09-12 14:05:00|334.78|332.78|334.64|332.64|334.81|332.81|334.6|332.6|27
1726149910000|2024-09-12 14:05:10|334.63|332.63|334.66|332.66|334.7|332.7|334.62|332.62|25
1726149920000|2024-09-12 14:05:20|334.65|332.65|334.55|332.55|334.65|332.65|334.48|332.48|26
1726149930000|2024-09-12 14:05:30|334.49|332.49|334.54|332.54|334.59|332.59|334.44|332.44|18
1726149940000|2024-09-12 14:05:40|334.56|332.56|334.58|332.58|334.62|332.62|334.56|332.56|13
1726149950000|2024-09-12 14:05:50|334.59|332.59|334.7|332.7|334.71|332.71|334.57|332.57|25
1726149960000|2024-09-12 14:06:00|334.71|332.71|334.94|332.94|334.95|332.95|334.69|332.69|15
1726149970000|2024-09-12 14:06:10|334.95|332.95|334.95|332.95|334.97|332.97|334.87|332.87|20
1726149980000|2024-09-12 14:06:20|334.93|332.93|334.95|332.95|334.95|332.95|334.89|332.89|16
1726149990000|2024-09-12 14:06:30|334.96|332.96|334.86|332.86|334.98|332.98|334.85|332.85|19
1726150000000|2024-09-12 14:06:40|334.88|332.88|334.76|332.76|334.89|332.89|334.75|332.75|14
1726150010000|2024-09-12 14:06:50|334.78|332.78|334.78|332.78|334.8|332.8|334.75|332.75|7
1726150020000|2024-09-12 14:07:00|334.79|332.79|334.86|332.86|334.89|332.89|334.77|332.77|13
1726150030000|2024-09-12 14:07:10|334.89|332.89|334.84|332.84|334.89|332.89|334.8|332.8|23
1726150040000|2024-09-12 14:07:20|334.85|332.85|334.76|332.76|334.91|332.91|334.76|332.76|21
1726150050000|2024-09-12 14:07:30|334.77|332.77|334.77|332.77|334.77|332.77|334.73|332.73|5
1726150060000|2024-09-12 14:07:40|334.76|332.76|334.74|332.74|334.78|332.78|334.72|332.72|18
1726150070000|2024-09-12 14:07:50|334.73|332.73|334.68|332.68|334.73|332.73|334.67|332.67|14
1726150080000|2024-09-12 14:08:00|334.67|332.67|334.33|332.33|334.67|332.67|334.33|332.33|28
1726150090000|2024-09-12 14:08:10|334.34|332.34|334.38|332.38|334.38|332.38|334.32|332.32|12
1726150100000|2024-09-12 14:08:20|334.35|332.35|334.32|332.32|334.38|332.38|334.31|332.31|19
1726150110000|2024-09-12 14:08:30|334.33|332.33|334.42|332.42|334.46|332.46|334.33|332.33|11
1726150120000|2024-09-12 14:08:40|334.44|332.44|334.38|332.38|334.44|332.44|334.35|332.35|13
1726150130000|2024-09-12 14:08:50|334.39|332.39|334.34|332.34|334.47|332.47|334.34|332.34|19
1726150140000|2024-09-12 14:09:00|334.36|332.36|334.47|332.47|334.53|332.53|334.36|332.36|23
1726150150000|2024-09-12 14:09:10|334.46|332.46|334.5|332.5|334.5|332.5|334.4|332.4|25
1726150160000|2024-09-12 14:09:20|334.51|332.51|334.39|332.39|334.52|332.52|334.39|332.39|13
1726150170000|2024-09-12 14:09:30|334.4|332.4|334.47|332.47|334.48|332.48|334.4|332.4|10
1726150180000|2024-09-12 14:09:40|334.46|332.46|334.36|332.36|334.49|332.49|334.36|332.36|18
1726150190000|2024-09-12 14:09:50|334.37|332.37|334.44|332.44|334.45|332.45|334.36|332.36|14
1726150200000|2024-09-12 14:10:00|334.46|332.46|334.41|332.41|334.53|332.53|334.38|332.38|20
1726150210000|2024-09-12 14:10:10|334.4|332.4|334.45|332.45|334.46|332.46|334.29|332.29|17
1726150220000|2024-09-12 14:10:20|334.46|332.46|334.58|332.58|334.61|332.61|334.46|332.46|24
1726150230000|2024-09-12 14:10:30|334.56|332.56|334.61|332.61|334.67|332.67|334.56|332.56|13
1726150240000|2024-09-12 14:10:40|334.59|332.59|334.56|332.56|334.66|332.66|334.55|332.55|21
1726150250000|2024-09-12 14:10:50|334.55|332.55|334.6|332.6|334.61|332.61|334.55|332.55|11
1726150260000|2024-09-12 14:11:00|334.61|332.61|334.72|332.72|334.72|332.72|334.59|332.59|17
1726150270000|2024-09-12 14:11:10|334.73|332.73|334.83|332.83|334.83|332.83|334.73|332.73|5
1726150280000|2024-09-12 14:11:20|334.8|332.8|334.8|332.8|334.8|332.8|334.8|332.8|1
1726150290000|2024-09-12 14:11:30|334.79|332.79|334.78|332.78|334.79|332.79|334.78|332.78|6
1726150300000|2024-09-12 14:11:40|334.79|332.79|334.8|332.8|334.81|332.81|334.79|332.79|4
1726150310000|2024-09-12 14:11:50|334.79|332.79|334.79|332.79|334.79|332.79|334.78|332.78|3
1726150320000|2024-09-12 14:12:00|334.8|332.8|334.82|332.82|334.82|332.82|334.79|332.79|4
1726150330000|2024-09-12 14:12:10|334.85|332.85|335.13|333.13|335.14|333.14|334.8|332.8|16
1726150340000|2024-09-12 14:12:20|335.14|333.14|335.26|333.26|335.31|333.31|335.14|333.14|16
1726150350000|2024-09-12 14:12:30|335.25|333.25|335.34|333.34|335.38|333.38|335.25|333.25|20
1726150360000|2024-09-12 14:12:40|335.35|333.35|335.2|333.2|335.38|333.38|335.2|333.2|21
1726150370000|2024-09-12 14:12:50|335.22|333.22|335.25|333.25|335.25|333.25|335.2|333.2|5
1726150380000|2024-09-12 14:13:00|335.24|333.24|335.19|333.19|335.24|333.24|335.15|333.15|16
1726150390000|2024-09-12 14:13:10|335.17|333.17|335.26|333.26|335.26|333.26|335.12|333.12|20
1726150400000|2024-09-12 14:13:20|335.28|333.28|335.26|333.26|335.29|333.29|335.23|333.23|22
1726150410000|2024-09-12 14:13:30|335.25|333.25|335.45|333.45|335.46|333.46|335.25|333.25|16
1726150420000|2024-09-12 14:13:40|335.46|333.46|335.49|333.49|335.53|333.53|335.45|333.45|20
1726150430000|2024-09-12 14:13:50|335.5|333.5|335.61|333.61|335.61|333.61|335.47|333.47|16
1726150440000|2024-09-12 14:14:00|335.6|333.6|335.64|333.64|335.67|333.67|335.54|333.54|20
1726150450000|2024-09-12 14:14:10|335.63|333.63|335.66|333.66|335.66|333.66|335.54|333.54|15
1726150460000|2024-09-12 14:14:20|335.67|333.67|335.66|333.66|335.7|333.7|335.62|333.62|19
1726150470000|2024-09-12 14:14:30|335.65|333.65|335.68|333.68|335.69|333.69|335.61|333.61|21
1726150480000|2024-09-12 14:14:40|335.7|333.7|335.79|333.79|335.81|333.81|335.7|333.7|15
1726150490000|2024-09-12 14:14:50|335.81|333.81|335.93|333.93|335.94|333.94|335.81|333.81|22
1726150500000|2024-09-12 14:15:00|335.92|333.92|335.73|333.73|335.92|333.92|335.7|333.7|28
1726150510000|2024-09-12 14:15:10|335.74|333.74|335.52|333.52|335.87|333.87|335.52|333.52|17
1726150520000|2024-09-12 14:15:20|335.51|333.51|335.56|333.56|335.66|333.66|335.51|333.51|27
1726150530000|2024-09-12 14:15:30|335.6|333.6|335.69|333.69|335.69|333.69|335.56|333.56|23
1726150540000|2024-09-12 14:15:40|335.72|333.72|335.83|333.83|335.84|333.84|335.72|333.72|22
1726150550000|2024-09-12 14:15:50|335.85|333.85|335.78|333.78|335.88|333.88|335.78|333.78|21
1726150560000|2024-09-12 14:16:00|335.8|333.8|335.77|333.77|335.83|333.83|335.74|333.74|25
1726150570000|2024-09-12 14:16:10|335.79|333.79|335.61|333.61|335.8|333.8|335.58|333.58|26
1726150580000|2024-09-12 14:16:20|335.58|333.58|335.69|333.69|335.71|333.71|335.51|333.51|26
1726150590000|2024-09-12 14:16:30|335.67|333.67|335.73|333.73|335.76|333.76|335.64|333.64|26
1726150600000|2024-09-12 14:16:40|335.72|333.72|335.72|333.72|335.73|333.73|335.64|333.64|24
1726150610000|2024-09-12 14:16:50|335.76|333.76|336.24|334.24|336.24|334.24|335.73|333.73|25
1726150620000|2024-09-12 14:17:00|336.25|334.25|336.33|334.33|336.33|334.33|336.23|334.23|17
1726150630000|2024-09-12 14:17:10|336.35|334.35|336.42|334.42|336.49|334.49|336.27|334.27|27
1726150640000|2024-09-12 14:17:20|336.44|334.44|336.59|334.59|336.59|334.59|336.44|334.44|18
1726150650000|2024-09-12 14:17:30|336.55|334.55|336.55|334.55|336.59|334.59|336.55|334.55|7
1726150660000|2024-09-12 14:17:40|336.53|334.53|336.53|334.53|336.54|334.54|336.51|334.51|11
1726150670000|2024-09-12 14:17:50|336.52|334.52|336.55|334.55|336.55|334.55|336.52|334.52|11
1726150680000|2024-09-12 14:18:00|336.56|334.56|337.02|335.02|337.02|335.02|336.55|334.55|19
1726150690000|2024-09-12 14:18:10|337.03|335.03|336.96|334.96|337.05|335.05|336.95|334.95|28
1726150700000|2024-09-12 14:18:20|337.02|335.02|337.05|335.05|337.06|335.06|336.94|334.94|20
1726150710000|2024-09-12 14:18:30|337.06|335.06|336.91|334.91|337.06|335.06|336.86|334.86|24
1726150720000|2024-09-12 14:18:40|336.89|334.89|336.95|334.95|336.96|334.96|336.83|334.83|20
1726150730000|2024-09-12 14:18:50|336.96|334.96|336.79|334.79|336.96|334.96|336.77|334.77|22
1726150740000|2024-09-12 14:19:00|336.78|334.78|336.88|334.88|337.04|335.04|336.78|334.78|22
1726150750000|2024-09-12 14:19:10|336.87|334.87|336.82|334.82|336.92|334.92|336.75|334.75|26
1726150760000|2024-09-12 14:19:20|336.8|334.8|336.63|334.63|336.81|334.81|336.62|334.62|22
1726150770000|2024-09-12 14:19:30|336.66|334.66|336.64|334.64|336.69|334.69|336.64|334.64|15
1726150780000|2024-09-12 14:19:40|336.68|334.68|336.53|334.53|336.73|334.73|336.53|334.53|19
1726150790000|2024-09-12 14:19:50|336.54|334.54|336.45|334.45|336.58|334.58|336.45|334.45|11
1726150800000|2024-09-12 14:20:00|336.49|334.49|336.54|334.54|336.59|334.59|336.44|334.44|23
1726150810000|2024-09-12 14:20:10|336.55|334.55|336.62|334.62|336.68|334.68|336.55|334.55|20
1726150820000|2024-09-12 14:20:20|336.63|334.63|336.56|334.56|336.67|334.67|336.41|334.41|28
1726150830000|2024-09-12 14:20:30|336.57|334.57|336.77|334.77|336.79|334.79|336.56|334.56|22
1726150840000|2024-09-12 14:20:40|336.78|334.78|336.74|334.74|336.82|334.82|336.74|334.74|21
1726150850000|2024-09-12 14:20:50|336.75|334.75|336.83|334.83|336.85|334.85|336.73|334.73|22
1726150860000|2024-09-12 14:21:00|336.86|334.86|336.69|334.69|336.86|334.86|336.69|334.69|19
1726150870000|2024-09-12 14:21:10|336.58|334.58|336.59|334.59|336.61|334.61|336.55|334.55|19
1726150880000|2024-09-12 14:21:20|336.6|334.6|336.78|334.78|336.78|334.78|336.6|334.6|23
1726150890000|2024-09-12 14:21:30|336.77|334.77|336.72|334.72|336.78|334.78|336.66|334.66|16
1726150900000|2024-09-12 14:21:40|336.74|334.74|336.77|334.77|336.85|334.85|336.74|334.74|16
1726150910000|2024-09-12 14:21:50|336.76|334.76|336.67|334.67|336.78|334.78|336.63|334.63|21
1726150920000|2024-09-12 14:22:00|336.66|334.66|336.74|334.74|336.76|334.76|336.66|334.66|16
1726150930000|2024-09-12 14:22:10|336.75|334.75|336.85|334.85|336.88|334.88|336.75|334.75|23
1726150940000|2024-09-12 14:22:20|336.86|334.86|336.85|334.85|336.88|334.88|336.85|334.85|19
1726150950000|2024-09-12 14:22:30|336.82|334.82|336.99|334.99|336.99|334.99|336.8|334.8|20
1726150960000|2024-09-12 14:22:40|336.97|334.97|336.97|334.97|337.07|335.07|336.95|334.95|22
1726150970000|2024-09-12 14:22:50|336.96|334.96|337.14|335.14|337.14|335.14|336.95|334.95|24
1726150980000|2024-09-12 14:23:00|337.15|335.15|336.91|334.91|337.18|335.18|336.89|334.89|20
1726150990000|2024-09-12 14:23:10|336.9|334.9|336.98|334.98|337|335|336.9|334.9|19
1726151000000|2024-09-12 14:23:20|336.99|334.99|336.97|334.97|336.99|334.99|336.89|334.89|19
1726151010000|2024-09-12 14:23:30|336.99|334.99|336.95|334.95|336.99|334.99|336.95|334.95|26
1726151020000|2024-09-12 14:23:40|336.94|334.94|336.99|334.99|337.01|335.01|336.94|334.94|20
1726151030000|2024-09-12 14:23:50|337|335|336.85|334.85|337|335|336.84|334.84|22
1726151040000|2024-09-12 14:24:00|336.86|334.86|336.64|334.64|336.86|334.86|336.62|334.62|11
1726151050000|2024-09-12 14:24:10|336.65|334.65|336.77|334.77|336.79|334.79|336.65|334.65|20
1726151060000|2024-09-12 14:24:20|336.78|334.78|336.63|334.63|336.78|334.78|336.6|334.6|19
1726151070000|2024-09-12 14:24:30|336.66|334.66|336.64|334.64|336.66|334.66|336.62|334.62|14
1726151080000|2024-09-12 14:24:40|336.6|334.6|336.55|334.55|336.6|334.6|336.55|334.55|13
1726151090000|2024-09-12 14:24:50|336.56|334.56|336.64|334.64|336.64|334.64|336.55|334.55|17
1726151100000|2024-09-12 14:25:00|336.65|334.65|336.67|334.67|336.67|334.67|336.6|334.6|17
1726151110000|2024-09-12 14:25:10|336.69|334.69|336.67|334.67|336.76|334.76|336.65|334.65|17
1726151120000|2024-09-12 14:25:20|336.66|334.66|336.57|334.57|336.66|334.66|336.57|334.57|10
1726151130000|2024-09-12 14:25:30|336.51|334.51|336.67|334.67|336.68|334.68|336.39|334.39|18
1726151140000|2024-09-12 14:25:40|336.66|334.66|336.76|334.76|336.8|334.8|336.64|334.64|21
1726151150000|2024-09-12 14:25:50|336.78|334.78|336.7|334.7|336.78|334.78|336.67|334.67|25
1726151160000|2024-09-12 14:26:00|336.69|334.69|336.76|334.76|336.78|334.78|336.69|334.69|22
1726151170000|2024-09-12 14:26:10|336.75|334.75|336.64|334.64|336.76|334.76|336.62|334.62|20
1726151180000|2024-09-12 14:26:20|336.65|334.65|336.73|334.73|336.75|334.75|336.64|334.64|16
1726151190000|2024-09-12 14:26:30|336.74|334.74|336.74|334.74|336.76|334.76|336.73|334.73|17
1726151200000|2024-09-12 14:26:40|336.75|334.75|336.77|334.77|336.78|334.78|336.74|334.74|20
1726151210000|2024-09-12 14:26:50|336.76|334.76|336.77|334.77|336.82|334.82|336.76|334.76|13
1726151220000|2024-09-12 14:27:00|336.78|334.78|336.77|334.77|336.78|334.78|336.77|334.77|6
1726151230000|2024-09-12 14:27:10|336.73|334.73|336.56|334.56|336.73|334.73|336.53|334.53|15
1726151240000|2024-09-12 14:27:20|336.55|334.55|336.49|334.49|336.56|334.56|336.47|334.47|13
1726151250000|2024-09-12 14:27:30|336.44|334.44|336.42|334.42|336.44|334.44|336.41|334.41|11
1726151260000|2024-09-12 14:27:40|336.44|334.44|336.46|334.46|336.49|334.49|336.42|334.42|16
1726151270000|2024-09-12 14:27:50|336.47|334.47|336.36|334.36|336.49|334.49|336.36|334.36|15
1726151280000|2024-09-12 14:28:00|336.34|334.34|336.35|334.35|336.36|334.36|336.3|334.3|18
1726151290000|2024-09-12 14:28:10|336.36|334.36|336.48|334.48|336.5|334.5|336.36|334.36|14
1726151300000|2024-09-12 14:28:20|336.47|334.47|336.44|334.44|336.48|334.48|336.44|334.44|10
1726151310000|2024-09-12 14:28:30|336.43|334.43|336.46|334.46|336.48|334.48|336.43|334.43|16
1726151320000|2024-09-12 14:28:40|336.47|334.47|336.42|334.42|336.47|334.47|336.37|334.37|19
1726151330000|2024-09-12 14:28:50|336.43|334.43|336.39|334.39|336.45|334.45|336.37|334.37|21
1726151340000|2024-09-12 14:29:00|336.33|334.33|336.3|334.3|336.34|334.34|336.29|334.29|14
1726151350000|2024-09-12 14:29:10|336.32|334.32|336.3|334.3|336.36|334.36|336.3|334.3|19
1726151360000|2024-09-12 14:29:20|336.28|334.28|336.41|334.41|336.41|334.41|336.28|334.28|17
1726151370000|2024-09-12 14:29:30|336.43|334.43|336.4|334.4|336.43|334.43|336.4|334.4|23
1726151380000|2024-09-12 14:29:40|336.41|334.41|336.46|334.46|336.46|334.46|336.4|334.4|14
1726151390000|2024-09-12 14:29:50|336.48|334.48|336.51|334.51|336.52|334.52|336.48|334.48|5
1726151400000|2024-09-12 14:30:00|336.5|334.5|336.59|334.59|336.61|334.61|336.49|334.49|14
1726151410000|2024-09-12 14:30:10|336.58|334.58|336.57|334.57|336.62|334.62|336.57|334.57|11
1726151420000|2024-09-12 14:30:20|336.54|334.54|336.51|334.51|336.58|334.58|336.51|334.51|13
1726151430000|2024-09-12 14:30:30|336.52|334.52|336.64|334.64|336.65|334.65|336.52|334.52|23
1726151440000|2024-09-12 14:30:40|336.65|334.65|336.76|334.76|336.76|334.76|336.61|334.61|16
1726151450000|2024-09-12 14:30:50|336.75|334.75|336.69|334.69|336.75|334.75|336.69|334.69|8
1726151460000|2024-09-12 14:31:00|336.72|334.72|336.77|334.77|336.77|334.77|336.64|334.64|21
1726151470000|2024-09-12 14:31:10|336.78|334.78|336.71|334.71|336.8|334.8|336.71|334.71|19
1726151480000|2024-09-12 14:31:20|336.72|334.72|336.54|334.54|336.72|334.72|336.54|334.54|20
1726151490000|2024-09-12 14:31:30|336.53|334.53|336.47|334.47|336.55|334.55|336.47|334.47|15
1726151500000|2024-09-12 14:31:40|336.46|334.46|336.44|334.44|336.46|334.46|336.42|334.42|12
1726151510000|2024-09-12 14:31:50|336.49|334.49|336.55|334.55|336.55|334.55|336.47|334.47|18
1726151520000|2024-09-12 14:32:00|336.57|334.57|336.68|334.68|336.69|334.69|336.56|334.56|19
1726151530000|2024-09-12 14:32:10|336.67|334.67|336.84|334.84|336.85|334.85|336.67|334.67|12
1726151540000|2024-09-12 14:32:20|336.82|334.82|336.76|334.76|336.82|334.82|336.68|334.68|16
1726151550000|2024-09-12 14:32:30|336.78|334.78|336.56|334.56|336.78|334.78|336.56|334.56|11
1726151560000|2024-09-12 14:32:40|336.55|334.55|336.55|334.55|336.62|334.62|336.55|334.55|11
1726151570000|2024-09-12 14:32:50|336.53|334.53|336.55|334.55|336.57|334.57|336.49|334.49|15
1726151580000|2024-09-12 14:33:00|336.54|334.54|336.34|334.34|336.55|334.55|336.31|334.31|21
1726151590000|2024-09-12 14:33:10|336.4|334.4|336.59|334.59|336.59|334.59|336.4|334.4|21
1726151600000|2024-09-12 14:33:20|336.57|334.57|336.67|334.67|336.73|334.73|336.56|334.56|18
1726151610000|2024-09-12 14:33:30|336.68|334.68|336.85|334.85|336.85|334.85|336.68|334.68|13
1726151620000|2024-09-12 14:33:40|336.82|334.82|336.85|334.85|336.85|334.85|336.82|334.82|6
1726151630000|2024-09-12 14:33:50|336.82|334.82|336.83|334.83|336.83|334.83|336.82|334.82|2
1726151640000|2024-09-12 14:34:00|336.84|334.84|336.85|334.85|336.87|334.87|336.84|334.84|4
1726151650000|2024-09-12 14:34:10|336.86|334.86|336.93|334.93|336.93|334.93|336.85|334.85|7
1726151660000|2024-09-12 14:34:20|337.07|335.07|337.13|335.13|337.14|335.14|337.07|335.07|4
1726151670000|2024-09-12 14:34:30|337.26|335.26|337.41|335.41|337.56|335.56|337.26|335.26|13
1726151680000|2024-09-12 14:34:40|337.37|335.37|337.38|335.38|337.45|335.45|337.35|335.35|28
1726151690000|2024-09-12 14:34:50|337.39|335.39|337.38|335.38|337.39|335.39|337.25|335.25|17
1726151700000|2024-09-12 14:35:00|337.39|335.39|336.93|334.93|337.39|335.39|336.91|334.91|28
1726151710000|2024-09-12 14:35:10|337|335|336.76|334.76|337|335|336.75|334.75|18
1726151720000|2024-09-12 14:35:20|336.75|334.75|336.89|334.89|336.89|334.89|336.71|334.71|24
1726151730000|2024-09-12 14:35:30|336.88|334.88|336.85|334.85|337.1|335.1|336.85|334.85|31
1726151740000|2024-09-12 14:35:40|336.71|334.71|336.64|334.64|336.76|334.76|336.59|334.59|20
1726151750000|2024-09-12 14:35:50|336.63|334.63|336.87|334.87|336.92|334.92|336.55|334.55|29
1726151760000|2024-09-12 14:36:00|336.9|334.9|336.3|334.3|336.9|334.9|336.3|334.3|30
1726151770000|2024-09-12 14:36:10|336.28|334.28|336.19|334.19|336.28|334.28|336.15|334.15|26
1726151780000|2024-09-12 14:36:20|336.21|334.21|336.05|334.05|336.32|334.32|336.05|334.05|28
1726151790000|2024-09-12 14:36:30|336.04|334.04|336.22|334.22|336.22|334.22|335.99|333.99|18
1726151800000|2024-09-12 14:36:40|336.21|334.21|336.03|334.03|336.26|334.26|335.96|333.96|33
1726151810000|2024-09-12 14:36:50|336.04|334.04|336.21|334.21|336.26|334.26|336.04|334.04|19
1726151820000|2024-09-12 14:37:00|336.2|334.2|336.32|334.32|336.33|334.33|336.11|334.11|23
1726151830000|2024-09-12 14:37:10|336.31|334.31|336.46|334.46|336.46|334.46|336.23|334.23|24
1726151840000|2024-09-12 14:37:20|336.45|334.45|336.35|334.35|336.51|334.51|336.35|334.35|26
1726151850000|2024-09-12 14:37:30|336.34|334.34|336.43|334.43|336.5|334.5|336.33|334.33|25
1726151860000|2024-09-12 14:37:40|336.42|334.42|336.5|334.5|336.51|334.51|336.41|334.41|21
1726151870000|2024-09-12 14:37:50|336.51|334.51|336.42|334.42|336.52|334.52|336.33|334.33|22
1726151880000|2024-09-12 14:38:00|336.41|334.41|336.2|334.2|336.49|334.49|336.19|334.19|27
1726151890000|2024-09-12 14:38:10|336.19|334.19|336.47|334.47|336.49|334.49|336.18|334.18|22
1726151900000|2024-09-12 14:38:20|336.46|334.46|336.26|334.26|336.46|334.46|336.26|334.26|19
1726151910000|2024-09-12 14:38:30|336.28|334.28|336.12|334.12|336.28|334.28|336.1|334.1|21
1726151920000|2024-09-12 14:38:40|336.14|334.14|336.01|334.01|336.17|334.17|336.01|334.01|18
1726151930000|2024-09-12 14:38:50|336|334|336.03|334.03|336.08|334.08|335.96|333.96|23
1726151940000|2024-09-12 14:39:00|336.02|334.02|335.96|333.96|336.02|334.02|335.95|333.95|28
1726151950000|2024-09-12 14:39:10|335.97|333.97|335.73|333.73|335.97|333.97|335.73|333.73|20
1726151960000|2024-09-12 14:39:20|335.71|333.71|335.56|333.56|335.71|333.71|335.55|333.55|28
1726151970000|2024-09-12 14:39:30|335.57|333.57|335.62|333.62|335.64|333.64|335.44|333.44|29
1726151980000|2024-09-12 14:39:40|335.66|333.66|335.76|333.76|335.77|333.77|335.65|333.65|25
1726151990000|2024-09-12 14:39:50|335.74|333.74|335.84|333.84|335.84|333.84|335.73|333.73|18
1726152000000|2024-09-12 14:40:00|335.85|333.85|335.69|333.69|335.89|333.89|335.69|333.69|30
1726152010000|2024-09-12 14:40:10|335.68|333.68|335.63|333.63|335.69|333.69|335.57|333.57|25
1726152020000|2024-09-12 14:40:20|335.62|333.62|335.6|333.6|335.73|333.73|335.59|333.59|28
1726152030000|2024-09-12 14:40:30|335.58|333.58|335.68|333.68|335.68|333.68|335.53|333.53|22
1726152040000|2024-09-12 14:40:40|335.69|333.69|335.67|333.67|335.72|333.72|335.63|333.63|25
1726152050000|2024-09-12 14:40:50|335.68|333.68|335.86|333.86|335.88|333.88|335.68|333.68|14
1726152060000|2024-09-12 14:41:00|335.85|333.85|335.87|333.87|335.88|333.88|335.76|333.76|25
1726152070000|2024-09-12 14:41:10|335.86|333.86|335.83|333.83|335.87|333.87|335.76|333.76|26
1726152080000|2024-09-12 14:41:20|335.82|333.82|335.49|333.49|335.82|333.82|335.46|333.46|19
1726152090000|2024-09-12 14:41:30|335.52|333.52|335.53|333.53|335.54|333.54|335.48|333.48|21
1726152100000|2024-09-12 14:41:40|335.55|333.55|335.65|333.65|335.65|333.65|335.51|333.51|13
1726152110000|2024-09-12 14:41:50|335.64|333.64|335.52|333.52|335.64|333.64|335.51|333.51|19
1726152120000|2024-09-12 14:42:00|335.51|333.51|335.47|333.47|335.6|333.6|335.47|333.47|30
1726152130000|2024-09-12 14:42:10|335.48|333.48|335.66|333.66|335.66|333.66|335.48|333.48|20
1726152140000|2024-09-12 14:42:20|335.67|333.67|335.67|333.67|335.75|333.75|335.65|333.65|17
1726152150000|2024-09-12 14:42:30|335.64|333.64|335.72|333.72|335.73|333.73|335.64|333.64|20
1726152160000|2024-09-12 14:42:40|335.73|333.73|335.74|333.74|335.76|333.76|335.71|333.71|15
1726152170000|2024-09-12 14:42:50|335.73|333.73|335.69|333.69|335.74|333.74|335.66|333.66|15
1726152180000|2024-09-12 14:43:00|335.68|333.68|335.62|333.62|335.68|333.68|335.57|333.57|23
1726152190000|2024-09-12 14:43:10|335.63|333.63|335.61|333.61|335.66|333.66|335.58|333.58|22
1726152200000|2024-09-12 14:43:20|335.62|333.62|335.7|333.7|335.7|333.7|335.58|333.58|19
1726152210000|2024-09-12 14:43:30|335.71|333.71|335.73|333.73|335.75|333.75|335.69|333.69|19
1726152220000|2024-09-12 14:43:40|335.72|333.72|335.74|333.74|335.74|333.74|335.66|333.66|15
1726152230000|2024-09-12 14:43:50|335.75|333.75|335.68|333.68|335.75|333.75|335.66|333.66|22
1726152240000|2024-09-12 14:44:00|335.65|333.65|335.73|333.73|335.75|333.75|335.65|333.65|18
1726152250000|2024-09-12 14:44:10|335.71|333.71|336.21|334.21|336.21|334.21|335.57|333.57|24
1726152260000|2024-09-12 14:44:20|336.2|334.2|335.94|333.94|336.21|334.21|335.94|333.94|19
1726152270000|2024-09-12 14:44:30|335.97|333.97|336.42|334.42|336.42|334.42|335.92|333.92|12
1726152280000|2024-09-12 14:44:40|336.44|334.44|336.39|334.39|336.44|334.44|336.39|334.39|10
1726152290000|2024-09-12 14:44:50|336.4|334.4|336.28|334.28|336.4|334.4|336.28|334.28|10
1726152300000|2024-09-12 14:45:00|336.31|334.31|336.31|334.31|336.4|334.4|336.27|334.27|28
1726152310000|2024-09-12 14:45:10|336.3|334.3|336.33|334.33|336.41|334.41|336.29|334.29|23
1726152320000|2024-09-12 14:45:20|336.38|334.38|336.24|334.24|336.38|334.38|336.24|334.24|22
1726152330000|2024-09-12 14:45:30|336.23|334.23|336.13|334.13|336.23|334.23|336.09|334.09|20
1726152340000|2024-09-12 14:45:40|336.12|334.12|335.87|333.87|336.13|334.13|335.78|333.78|23
1726152350000|2024-09-12 14:45:50|335.89|333.89|335.93|333.93|335.98|333.98|335.89|333.89|24
1726152360000|2024-09-12 14:46:00|335.92|333.92|335.69|333.69|335.93|333.93|335.69|333.69|20
1726152370000|2024-09-12 14:46:10|335.66|333.66|335.62|333.62|335.7|333.7|335.62|333.62|23
1726152380000|2024-09-12 14:46:20|335.6|333.6|335.24|333.24|335.6|333.6|335.24|333.24|20
1726152390000|2024-09-12 14:46:30|335.26|333.26|335.01|333.01|335.28|333.28|335.01|333.01|18
1726152400000|2024-09-12 14:46:40|335|333|335.05|333.05|335.05|333.05|334.63|332.63|27
1726152410000|2024-09-12 14:46:50|335.01|333.01|334.55|332.55|335.01|333.01|334.55|332.55|20
1726152420000|2024-09-12 14:47:00|334.62|332.62|334.42|332.42|334.68|332.68|334.25|332.25|24
1726152430000|2024-09-12 14:47:10|334.44|332.44|334.71|332.71|334.73|332.73|334.39|332.39|26
1726152440000|2024-09-12 14:47:20|334.73|332.73|334.93|332.93|335.17|333.17|334.73|332.73|24
1726152450000|2024-09-12 14:47:30|334.95|332.95|335.2|333.2|335.22|333.22|334.95|332.95|24
1726152460000|2024-09-12 14:47:40|335.21|333.21|335.34|333.34|335.34|333.34|335.14|333.14|17
1726152470000|2024-09-12 14:47:50|335.31|333.31|335.25|333.25|335.36|333.36|335.25|333.25|13
1726152480000|2024-09-12 14:48:00|335.26|333.26|335.04|333.04|335.4|333.4|335.02|333.02|22
1726152490000|2024-09-12 14:48:10|335.06|333.06|335.21|333.21|335.22|333.22|335.04|333.04|25
1726152500000|2024-09-12 14:48:20|335.26|333.26|335.13|333.13|335.26|333.26|334.95|332.95|26
1726152510000|2024-09-12 14:48:30|335.17|333.17|334.99|332.99|335.17|333.17|334.98|332.98|19
1726152520000|2024-09-12 14:48:40|335|333|335.11|333.11|335.11|333.11|334.96|332.96|21
1726152530000|2024-09-12 14:48:50|335.12|333.12|335.14|333.14|335.15|333.15|335.04|333.04|24
1726152540000|2024-09-12 14:49:00|335.15|333.15|335.32|333.32|335.33|333.33|335.15|333.15|23
1726152550000|2024-09-12 14:49:10|335.31|333.31|335.35|333.35|335.35|333.35|335.23|333.23|18
1726152560000|2024-09-12 14:49:20|335.34|333.34|335.29|333.29|335.37|333.37|335.26|333.26|26
1726152570000|2024-09-12 14:49:30|335.3|333.3|335.24|333.24|335.33|333.33|335.21|333.21|18
1726152580000|2024-09-12 14:49:40|335.21|333.21|335.42|333.42|335.45|333.45|335.2|333.2|17
1726152590000|2024-09-12 14:49:50|335.43|333.43|335.53|333.53|335.55|333.55|335.43|333.43|10
1726152600000|2024-09-12 14:50:00|335.49|333.49|335.55|333.55|335.55|333.55|335.42|333.42|26
1726152610000|2024-09-12 14:50:10|335.53|333.53|335.75|333.75|335.76|333.76|335.52|333.52|23
1726152620000|2024-09-12 14:50:20|335.73|333.73|335.86|333.86|335.87|333.87|335.73|333.73|13
1726152630000|2024-09-12 14:50:30|335.85|333.85|335.74|333.74|335.98|333.98|335.74|333.74|28
1726152640000|2024-09-12 14:50:40|335.68|333.68|335.72|333.72|335.73|333.73|335.63|333.63|13
1726152650000|2024-09-12 14:50:50|335.7|333.7|335.85|333.85|335.85|333.85|335.69|333.69|19
1726152660000|2024-09-12 14:51:00|335.9|333.9|335.68|333.68|336.03|334.03|335.68|333.68|29
1726152670000|2024-09-12 14:51:10|335.67|333.67|335.74|333.74|335.76|333.76|335.67|333.67|21
1726152680000|2024-09-12 14:51:20|335.75|333.75|335.92|333.92|335.96|333.96|335.75|333.75|14
1726152690000|2024-09-12 14:51:30|335.93|333.93|335.72|333.72|335.95|333.95|335.64|333.64|20
1726152700000|2024-09-12 14:51:40|335.64|333.64|335.63|333.63|335.69|333.69|335.62|333.62|16
1726152710000|2024-09-12 14:51:50|335.62|333.62|335.63|333.63|335.68|333.68|335.59|333.59|20
1726152720000|2024-09-12 14:52:00|335.62|333.62|335.63|333.63|335.71|333.71|335.62|333.62|16
1726152730000|2024-09-12 14:52:10|335.64|333.64|335.34|333.34|335.64|333.64|335.34|333.34|17
1726152740000|2024-09-12 14:52:20|335.36|333.36|335.45|333.45|335.45|333.45|335.36|333.36|12
1726152750000|2024-09-12 14:52:30|335.44|333.44|335.53|333.53|335.55|333.55|335.44|333.44|19
1726152760000|2024-09-12 14:52:40|335.51|333.51|335.62|333.62|335.62|333.62|335.51|333.51|21
1726152770000|2024-09-12 14:52:50|335.61|333.61|335.52|333.52|335.61|333.61|335.43|333.43|13
1726152780000|2024-09-12 14:53:00|335.53|333.53|335.29|333.29|335.53|333.53|335.29|333.29|16
1726152790000|2024-09-12 14:53:10|335.28|333.28|335.05|333.05|335.28|333.28|335|333|21
1726152800000|2024-09-12 14:53:20|335.01|333.01|335.07|333.07|335.07|333.07|335.01|333.01|12
1726152810000|2024-09-12 14:53:30|335.04|333.04|335.02|333.02|335.06|333.06|335.02|333.02|13
1726152820000|2024-09-12 14:53:40|335.01|333.01|335.01|333.01|335.04|333.04|334.98|332.98|19
1726152830000|2024-09-12 14:53:50|334.96|332.96|334.82|332.82|334.98|332.98|334.82|332.82|18
1726152840000|2024-09-12 14:54:00|334.83|332.83|335.15|333.15|335.15|333.15|334.81|332.81|17
1726152850000|2024-09-12 14:54:10|335.17|333.17|335.19|333.19|335.21|333.21|335.15|333.15|15
1726152860000|2024-09-12 14:54:20|335.2|333.2|335.21|333.21|335.34|333.34|335.2|333.2|20
1726152870000|2024-09-12 14:54:30|335.22|333.22|335.21|333.21|335.23|333.23|335.15|333.15|22
1726152880000|2024-09-12 14:54:40|335.25|333.25|335.22|333.22|335.25|333.25|335.22|333.22|2
1726152890000|2024-09-12 14:54:50|335.2|333.2|335.33|333.33|335.33|333.33|335.2|333.2|22
1726152900000|2024-09-12 14:55:00|335.32|333.32|335.37|333.37|335.45|333.45|335.32|333.32|19
1726152910000|2024-09-12 14:55:10|335.38|333.38|335.67|333.67|335.67|333.67|335.38|333.38|15
1726152920000|2024-09-12 14:55:20|335.66|333.66|335.74|333.74|335.77|333.77|335.6|333.6|25
1726152930000|2024-09-12 14:55:30|335.73|333.73|335.71|333.71|335.74|333.74|335.7|333.7|23
1726152940000|2024-09-12 14:55:40|335.7|333.7|335.78|333.78|335.78|333.78|335.7|333.7|23
1726152950000|2024-09-12 14:55:50|335.8|333.8|335.79|333.79|335.85|333.85|335.76|333.76|20
1726152960000|2024-09-12 14:56:00|335.8|333.8|335.75|333.75|335.87|333.87|335.75|333.75|18
1726152970000|2024-09-12 14:56:10|335.74|333.74|335.44|333.44|335.74|333.74|335.44|333.44|15
1726152980000|2024-09-12 14:56:20|335.43|333.43|335.51|333.51|335.51|333.51|335.42|333.42|21
1726152990000|2024-09-12 14:56:30|335.5|333.5|335.47|333.47|335.51|333.51|335.43|333.43|23
1726153000000|2024-09-12 14:56:40|335.44|333.44|335.26|333.26|335.45|333.45|335.26|333.26|22
1726153010000|2024-09-12 14:56:50|335.25|333.25|335.06|333.06|335.25|333.25|335.03|333.03|17
1726153020000|2024-09-12 14:57:00|335.03|333.03|334.64|332.64|335.06|333.06|334.64|332.64|28
1726153030000|2024-09-12 14:57:10|334.63|332.63|334.83|332.83|334.83|332.83|334.62|332.62|18
1726153040000|2024-09-12 14:57:20|334.86|332.86|334.76|332.76|334.86|332.86|334.76|332.76|16
1726153050000|2024-09-12 14:57:30|334.78|332.78|334.73|332.73|334.8|332.8|334.73|332.73|20
1726153060000|2024-09-12 14:57:40|334.74|332.74|334.89|332.89|334.91|332.91|334.73|332.73|20
1726153070000|2024-09-12 14:57:50|334.9|332.9|334.88|332.88|334.9|332.9|334.85|332.85|19
1726153080000|2024-09-12 14:58:00|334.89|332.89|334.78|332.78|334.89|332.89|334.77|332.77|22
1726153090000|2024-09-12 14:58:10|334.75|332.75|334.55|332.55|334.75|332.75|334.53|332.53|19
1726153100000|2024-09-12 14:58:20|334.54|332.54|334.54|332.54|334.62|332.62|334.54|332.54|16
1726153110000|2024-09-12 14:58:30|334.59|332.59|334.34|332.34|334.59|332.59|334.32|332.32|19
1726153120000|2024-09-12 14:58:40|334.32|332.32|334.3|332.3|334.33|332.33|334.29|332.29|19
1726153130000|2024-09-12 14:58:50|334.29|332.29|334.32|332.32|334.33|332.33|334.29|332.29|8
1726153140000|2024-09-12 14:59:00|334.31|332.31|334.23|332.23|334.31|332.31|334.19|332.19|13
1726153150000|2024-09-12 14:59:10|334.28|332.28|334.26|332.26|334.28|332.28|334.24|332.24|21
1726153160000|2024-09-12 14:59:20|334.24|332.24|334.26|332.26|334.29|332.29|334.24|332.24|15
1726153170000|2024-09-12 14:59:30|334.25|332.25|334.23|332.23|334.26|332.26|334.23|332.23|11
1726153180000|2024-09-12 14:59:40|334.21|332.21|333.92|331.92|334.22|332.22|333.92|331.92|21
1726153190000|2024-09-12 14:59:50|333.96|331.96|333.96|331.96|333.98|331.98|333.93|331.93|15
1726153200000|2024-09-12 15:00:00|333.97|331.97|333.91|331.91|334.08|332.08|333.88|331.88|19
1726153210000|2024-09-12 15:00:10|333.96|331.96|333.93|331.93|334.06|332.06|333.93|331.93|24
1726153220000|2024-09-12 15:00:20|333.94|331.94|334.19|332.19|334.23|332.23|333.94|331.94|23
1726153230000|2024-09-12 15:00:30|334.21|332.21|333.92|331.92|334.21|332.21|333.92|331.92|18
1726153240000|2024-09-12 15:00:40|333.9|331.9|333.65|331.65|333.92|331.92|333.65|331.65|14
1726153250000|2024-09-12 15:00:50|333.66|331.66|333.67|331.67|333.7|331.7|333.58|331.58|24
1726153260000|2024-09-12 15:01:00|333.68|331.68|333.25|331.25|333.68|331.68|333.2|331.2|21
1726153270000|2024-09-12 15:01:10|333.24|331.24|333.48|331.48|333.53|331.53|333.24|331.24|26
1726153280000|2024-09-12 15:01:20|333.46|331.46|333.62|331.62|333.62|331.62|333.46|331.46|20
1726153290000|2024-09-12 15:01:30|333.68|331.68|333.48|331.48|333.71|331.71|333.45|331.45|20
1726153300000|2024-09-12 15:01:40|333.49|331.49|333.76|331.76|333.79|331.79|333.49|331.49|21
1726153310000|2024-09-12 15:01:50|333.77|331.77|334.08|332.08|334.09|332.09|333.75|331.75|25
1726153320000|2024-09-12 15:02:00|334.04|332.04|334.25|332.25|334.28|332.28|334.04|332.04|24
1726153330000|2024-09-12 15:02:10|334.24|332.24|334.46|332.46|334.46|332.46|334.23|332.23|16
1726153340000|2024-09-12 15:02:20|334.47|332.47|334.48|332.48|334.58|332.58|334.42|332.42|26
1726153350000|2024-09-12 15:02:30|334.43|332.43|334.54|332.54|334.55|332.55|334.4|332.4|27
1726153360000|2024-09-12 15:02:40|334.53|332.53|334.55|332.55|334.57|332.57|334.43|332.43|20
1726153370000|2024-09-12 15:02:50|334.56|332.56|334.62|332.62|334.62|332.62|334.54|332.54|17
1726153380000|2024-09-12 15:03:00|334.58|332.58|334.64|332.64|334.64|332.64|334.45|332.45|23
1726153390000|2024-09-12 15:03:10|334.61|332.61|334.52|332.52|334.62|332.62|334.5|332.5|17
1726153400000|2024-09-12 15:03:20|334.49|332.49|334.56|332.56|334.64|332.64|334.49|332.49|18
1726153410000|2024-09-12 15:03:30|334.55|332.55|334.65|332.65|334.77|332.77|334.55|332.55|21
1726153420000|2024-09-12 15:03:40|334.52|332.52|334.35|332.35|334.55|332.55|334.3|332.3|21
1726153430000|2024-09-12 15:03:50|334.33|332.33|334.32|332.32|334.35|332.35|334.29|332.29|19
1726153440000|2024-09-12 15:04:00|334.33|332.33|334.44|332.44|334.47|332.47|334.33|332.33|19
1726153450000|2024-09-12 15:04:10|334.43|332.43|334.65|332.65|334.67|332.67|334.43|332.43|17
1726153460000|2024-09-12 15:04:20|334.66|332.66|334.73|332.73|334.77|332.77|334.66|332.66|14
1726153470000|2024-09-12 15:04:30|334.75|332.75|334.73|332.73|334.78|332.78|334.72|332.72|17
1726153480000|2024-09-12 15:04:40|334.74|332.74|334.79|332.79|334.8|332.8|334.74|332.74|15
1726153490000|2024-09-12 15:04:50|334.76|332.76|334.86|332.86|334.87|332.87|334.76|332.76|16
1726153500000|2024-09-12 15:05:00|334.88|332.88|334.99|332.99|334.99|332.99|334.86|332.86|27
1726153520000|2024-09-12 15:05:20|335.01|333.01|334.97|332.97|335.01|333.01|334.97|332.97|6
1726153530000|2024-09-12 15:05:30|334.96|332.96|334.7|332.7|334.96|332.96|334.7|332.7|14
1726153540000|2024-09-12 15:05:40|334.71|332.71|334.86|332.86|334.86|332.86|334.64|332.64|18
1726153550000|2024-09-12 15:05:50|334.81|332.81|334.75|332.75|334.87|332.87|334.75|332.75|25
1726153560000|2024-09-12 15:06:00|334.73|332.73|334.88|332.88|334.91|332.91|334.72|332.72|26
1726153570000|2024-09-12 15:06:10|334.9|332.9|334.94|332.94|334.95|332.95|334.89|332.89|19
1726153580000|2024-09-12 15:06:20|334.92|332.92|334.94|332.94|334.96|332.96|334.92|332.92|10
1726153590000|2024-09-12 15:06:30|334.95|332.95|334.92|332.92|334.95|332.95|334.88|332.88|24
1726153600000|2024-09-12 15:06:40|334.91|332.91|334.77|332.77|334.91|332.91|334.73|332.73|20
1726153610000|2024-09-12 15:06:50|334.76|332.76|334.73|332.73|334.76|332.76|334.71|332.71|21
1726153620000|2024-09-12 15:07:00|334.72|332.72|334.79|332.79|334.86|332.86|334.72|332.72|22
1726153630000|2024-09-12 15:07:10|334.82|332.82|334.77|332.77|334.85|332.85|334.75|332.75|18
1726153640000|2024-09-12 15:07:20|334.78|332.78|334.83|332.83|334.83|332.83|334.76|332.76|19
1726153650000|2024-09-12 15:07:30|334.82|332.82|334.92|332.92|334.92|332.92|334.82|332.82|16
1726153660000|2024-09-12 15:07:40|334.91|332.91|334.78|332.78|334.91|332.91|334.74|332.74|20
1726153670000|2024-09-12 15:07:50|334.8|332.8|334.81|332.81|334.83|332.83|334.78|332.78|17
1726153680000|2024-09-12 15:08:00|334.83|332.83|334.94|332.94|334.94|332.94|334.82|332.82|22
1726153690000|2024-09-12 15:08:10|334.92|332.92|334.82|332.82|334.95|332.95|334.82|332.82|23
1726153700000|2024-09-12 15:08:20|334.84|332.84|334.93|332.93|334.93|332.93|334.81|332.81|19
1726153710000|2024-09-12 15:08:30|334.94|332.94|334.96|332.96|334.98|332.98|334.94|332.94|21
1726153720000|2024-09-12 15:08:40|334.98|332.98|334.99|332.99|334.99|332.99|334.97|332.97|8
1726153740000|2024-09-12 15:09:00|335.01|333.01|334.99|332.99|335.01|333.01|334.99|332.99|2
1726153750000|2024-09-12 15:09:10|335.02|333.02|335.02|333.02|335.02|333.02|335.02|333.02|1
1726153760000|2024-09-12 15:09:20|334.99|332.99|334.97|332.97|334.99|332.99|334.97|332.97|3
1726153770000|2024-09-12 15:09:30|334.96|332.96|334.97|332.97|334.97|332.97|334.96|332.96|2
1726153780000|2024-09-12 15:09:40|334.98|332.98|334.95|332.95|334.98|332.98|334.93|332.93|7
1726153790000|2024-09-12 15:09:50|334.96|332.96|334.94|332.94|334.96|332.96|334.93|332.93|13
1726153800000|2024-09-12 15:10:00|334.95|332.95|334.66|332.66|334.95|332.95|334.65|332.65|16
1726153810000|2024-09-12 15:10:10|334.67|332.67|334.52|332.52|334.67|332.67|334.48|332.48|12
1726153820000|2024-09-12 15:10:20|334.59|332.59|334.53|332.53|334.62|332.62|334.49|332.49|24
1726153830000|2024-09-12 15:10:30|334.55|332.55|334.51|332.51|334.62|332.62|334.51|332.51|17
1726153840000|2024-09-12 15:10:40|334.5|332.5|334.73|332.73|334.73|332.73|334.48|332.48|20
1726153850000|2024-09-12 15:10:50|334.75|332.75|334.74|332.74|334.78|332.78|334.74|332.74|16
1726153860000|2024-09-12 15:11:00|334.73|332.73|334.68|332.68|334.76|332.76|334.68|332.68|12
1726153870000|2024-09-12 15:11:10|334.66|332.66|334.61|332.61|334.66|332.66|334.59|332.59|14
1726153880000|2024-09-12 15:11:20|334.6|332.6|334.62|332.62|334.63|332.63|334.6|332.6|6
1726153890000|2024-09-12 15:11:30|334.63|332.63|334.64|332.64|334.65|332.65|334.61|332.61|15
1726153900000|2024-09-12 15:11:40|334.63|332.63|334.78|332.78|334.78|332.78|334.63|332.63|13
1726153910000|2024-09-12 15:11:50|334.77|332.77|334.83|332.83|334.87|332.87|334.77|332.77|16
1726153920000|2024-09-12 15:12:00|334.89|332.89|334.86|332.86|334.95|332.95|334.86|332.86|14
1726153930000|2024-09-12 15:12:10|334.85|332.85|334.99|332.99|334.99|332.99|334.84|332.84|19
1726153950000|2024-09-12 15:12:30|334.98|332.98|334.98|332.98|334.99|332.99|334.97|332.97|9
1726153960000|2024-09-12 15:12:40|334.99|332.99|334.87|332.87|334.99|332.99|334.87|332.87|11
1726153970000|2024-09-12 15:12:50|334.95|332.95|334.98|332.98|334.98|332.98|334.93|332.93|14
1726153980000|2024-09-12 15:13:00|334.99|332.99|335.08|333.08|335.08|333.08|334.99|332.99|7
1726153990000|2024-09-12 15:13:10|335.23|333.23|335.23|333.23|335.23|333.23|335.23|333.23|1
1726154000000|2024-09-12 15:13:20|335.24|333.24|335.23|333.23|335.24|333.24|335.23|333.23|2
1726154010000|2024-09-12 15:13:30|335.25|333.25|335.27|333.27|335.27|333.27|335.25|333.25|3
1726154020000|2024-09-12 15:13:40|335.28|333.28|335.28|333.28|335.3|333.3|335.27|333.27|4
1726154030000|2024-09-12 15:13:50|335.27|333.27|335.4|333.4|335.41|333.41|335.27|333.27|9
1726154040000|2024-09-12 15:14:00|335.38|333.38|335.35|333.35|335.4|333.4|335.35|333.35|3
1726154050000|2024-09-12 15:14:10|335.34|333.34|335.27|333.27|335.35|333.35|335.24|333.24|18
1726154060000|2024-09-12 15:14:20|335.26|333.26|335.17|333.17|335.27|333.27|335.16|333.16|13
1726154070000|2024-09-12 15:14:30|335.16|333.16|335.17|333.17|335.21|333.21|335.16|333.16|14
1726154080000|2024-09-12 15:14:40|335.18|333.18|335.27|333.27|335.27|333.27|335.16|333.16|18
1726154090000|2024-09-12 15:14:50|335.26|333.26|335.33|333.33|335.33|333.33|335.26|333.26|7
1726154100000|2024-09-12 15:15:00|335.31|333.31|335.24|333.24|335.31|333.31|335.22|333.22|16
1726154110000|2024-09-12 15:15:10|335.23|333.23|335.08|333.08|335.25|333.25|335.08|333.08|21
1726154120000|2024-09-12 15:15:20|335.1|333.1|335.18|333.18|335.18|333.18|335.1|333.1|22
1726154130000|2024-09-12 15:15:30|335.16|333.16|334.92|332.92|335.18|333.18|334.92|332.92|20
1726154140000|2024-09-12 15:15:40|334.9|332.9|334.79|332.79|334.91|332.91|334.79|332.79|24
1726154150000|2024-09-12 15:15:50|334.76|332.76|334.57|332.57|334.78|332.78|334.54|332.54|16
1726154160000|2024-09-12 15:16:00|334.58|332.58|334.65|332.65|334.65|332.65|334.41|332.41|22
1726154170000|2024-09-12 15:16:10|334.66|332.66|334.75|332.75|334.76|332.76|334.66|332.66|17
1726154180000|2024-09-12 15:16:20|334.76|332.76|334.74|332.74|334.77|332.77|334.71|332.71|16
1726154190000|2024-09-12 15:16:30|334.76|332.76|334.75|332.75|334.76|332.76|334.67|332.67|21
1726154200000|2024-09-12 15:16:40|334.74|332.74|334.7|332.7|334.74|332.74|334.68|332.68|9
1726154210000|2024-09-12 15:16:50|334.67|332.67|334.69|332.69|334.71|332.71|334.67|332.67|13
1726154220000|2024-09-12 15:17:00|334.7|332.7|334.65|332.65|334.7|332.7|334.63|332.63|16
1726154230000|2024-09-12 15:17:10|334.64|332.64|334.43|332.43|334.65|332.65|334.39|332.39|20
1726154240000|2024-09-12 15:17:20|334.46|332.46|334.43|332.43|334.46|332.46|334.38|332.38|19
1726154250000|2024-09-12 15:17:30|334.42|332.42|334.65|332.65|334.68|332.68|334.42|332.42|23
1726154260000|2024-09-12 15:17:40|334.64|332.64|334.57|332.57|334.65|332.65|334.55|332.55|21
1726154270000|2024-09-12 15:17:50|334.58|332.58|334.49|332.49|334.58|332.58|334.47|332.47|29
1726154280000|2024-09-12 15:18:00|334.51|332.51|334.62|332.62|334.63|332.63|334.49|332.49|20
1726154290000|2024-09-12 15:18:10|334.63|332.63|334.56|332.56|334.64|332.64|334.54|332.54|20
1726154300000|2024-09-12 15:18:20|334.57|332.57|334.59|332.59|334.63|332.63|334.55|332.55|20
1726154310000|2024-09-12 15:18:30|334.58|332.58|334.58|332.58|334.64|332.64|334.58|332.58|15
1726154320000|2024-09-12 15:18:40|334.56|332.56|334.47|332.47|334.57|332.57|334.47|332.47|10
1726154330000|2024-09-12 15:18:50|334.46|332.46|334.39|332.39|334.49|332.49|334.39|332.39|19
1726154340000|2024-09-12 15:19:00|334.36|332.36|334.5|332.5|334.5|332.5|334.36|332.36|16
1726154350000|2024-09-12 15:19:10|334.49|332.49|334.44|332.44|334.56|332.56|334.44|332.44|20
1726154360000|2024-09-12 15:19:20|334.45|332.45|334.57|332.57|334.57|332.57|334.43|332.43|24
1726154370000|2024-09-12 15:19:30|334.56|332.56|334.53|332.53|334.58|332.58|334.52|332.52|14
1726154380000|2024-09-12 15:19:40|334.54|332.54|334.48|332.48|334.59|332.59|334.47|332.47|17
1726154390000|2024-09-12 15:19:50|334.46|332.46|334.4|332.4|334.46|332.46|334.39|332.39|21
1726154400000|2024-09-12 15:20:00|334.37|332.37|334.35|332.35|334.39|332.39|334.33|332.33|20
1726154410000|2024-09-12 15:20:10|334.38|332.38|334.18|332.18|334.38|332.38|334.18|332.18|18
1726154420000|2024-09-12 15:20:20|334.19|332.19|334.43|332.43|334.48|332.48|334.19|332.19|17
1726154430000|2024-09-12 15:20:30|334.42|332.42|334.13|332.13|334.42|332.42|334.13|332.13|11
1726154440000|2024-09-12 15:20:40|334.17|332.17|334.12|332.12|334.26|332.26|334.12|332.12|21
1726154450000|2024-09-12 15:20:50|334.14|332.14|334.17|332.17|334.23|332.23|334.14|332.14|14
1726154460000|2024-09-12 15:21:00|334.18|332.18|334.18|332.18|334.2|332.2|334.12|332.12|27
1726154470000|2024-09-12 15:21:10|334.2|332.2|334.19|332.19|334.33|332.33|334.19|332.19|18
1726154480000|2024-09-12 15:21:20|334.2|332.2|334.34|332.34|334.34|332.34|334.18|332.18|22
1726154490000|2024-09-12 15:21:30|334.33|332.33|334.33|332.33|334.42|332.42|334.33|332.33|13
1726154500000|2024-09-12 15:21:40|334.35|332.35|334.32|332.32|334.35|332.35|334.28|332.28|8
1726154510000|2024-09-12 15:21:50|334.31|332.31|334.31|332.31|334.37|332.37|334.31|332.31|12
1726154520000|2024-09-12 15:22:00|334.28|332.28|334.28|332.28|334.29|332.29|334.23|332.23|17
1726154530000|2024-09-12 15:22:10|334.27|332.27|333.95|331.95|334.27|332.27|333.95|331.95|16
1726154540000|2024-09-12 15:22:20|333.9|331.9|333.8|331.8|333.96|331.96|333.79|331.79|18
1726154550000|2024-09-12 15:22:30|333.84|331.84|333.75|331.75|333.84|331.84|333.75|331.75|17
1726154560000|2024-09-12 15:22:40|333.72|331.72|333.76|331.76|333.76|331.76|333.63|331.63|16
1726154570000|2024-09-12 15:22:50|333.77|331.77|333.78|331.78|333.85|331.85|333.73|331.73|19
1726154580000|2024-09-12 15:23:00|333.75|331.75|333.7|331.7|333.81|331.81|333.7|331.7|19
1726154590000|2024-09-12 15:23:10|333.72|331.72|333.78|331.78|333.83|331.83|333.71|331.71|25
1726154600000|2024-09-12 15:23:20|333.77|331.77|333.81|331.81|333.92|331.92|333.77|331.77|20
1726154610000|2024-09-12 15:23:30|333.83|331.83|333.81|331.81|333.87|331.87|333.79|331.79|18
1726154620000|2024-09-12 15:23:40|333.8|331.8|333.63|331.63|333.83|331.83|333.63|331.63|17
1726154630000|2024-09-12 15:23:50|333.64|331.64|333.4|331.4|333.65|331.65|333.36|331.36|19
1726154640000|2024-09-12 15:24:00|333.43|331.43|333.36|331.36|333.53|331.53|333.36|331.36|20
1726154650000|2024-09-12 15:24:10|333.34|331.34|333.66|331.66|333.67|331.67|333.3|331.3|21
1726154660000|2024-09-12 15:24:20|333.64|331.64|333.68|331.68|333.68|331.68|333.64|331.64|15
1726154670000|2024-09-12 15:24:30|333.67|331.67|333.58|331.58|333.68|331.68|333.57|331.57|18
1726154680000|2024-09-12 15:24:40|333.57|331.57|333.56|331.56|333.58|331.58|333.55|331.55|12
1726154690000|2024-09-12 15:24:50|333.57|331.57|333.57|331.57|333.57|331.57|333.56|331.56|11
1726154700000|2024-09-12 15:25:00|333.58|331.58|333.43|331.43|333.58|331.58|333.42|331.42|16
1726154710000|2024-09-12 15:25:10|333.41|331.41|333.3|331.3|333.46|331.46|333.29|331.29|23
1726154720000|2024-09-12 15:25:20|333.29|331.29|333.11|331.11|333.31|331.31|333.11|331.11|20
1726154730000|2024-09-12 15:25:30|333.12|331.12|333.16|331.16|333.17|331.17|333.01|331.01|14
1726154740000|2024-09-12 15:25:40|333.14|331.14|333.01|331.01|333.14|331.14|333.01|331.01|12
1726154750000|2024-09-12 15:25:50|333.04|331.04|333|331|333.06|331.06|333|331|18
1726154760000|2024-09-12 15:26:00|332.99|330.99|332.36|330.36|333.01|331.01|332.3|330.3|23
1726154770000|2024-09-12 15:26:10|332.37|330.37|332.1|330.1|332.37|330.37|332.07|330.07|26
1726154780000|2024-09-12 15:26:20|332.12|330.12|332.24|330.24|332.35|330.35|332.12|330.12|21
1726154790000|2024-09-12 15:26:30|332.26|330.26|332.35|330.35|332.4|330.4|332.23|330.23|21
1726154800000|2024-09-12 15:26:40|332.34|330.34|332.36|330.36|332.36|330.36|332.28|330.28|13
1726154810000|2024-09-12 15:26:50|332.37|330.37|332.24|330.24|332.49|330.49|332.24|330.24|17
1726154820000|2024-09-12 15:27:00|332.23|330.23|332.27|330.27|332.29|330.29|332.23|330.23|13
1726154830000|2024-09-12 15:27:10|332.26|330.26|332.25|330.25|332.36|330.36|332.24|330.24|25
1726154840000|2024-09-12 15:27:20|332.26|330.26|332.51|330.51|332.51|330.51|332.26|330.26|20
1726154850000|2024-09-12 15:27:30|332.5|330.5|332.49|330.49|332.52|330.52|332.49|330.49|13
1726154860000|2024-09-12 15:27:40|332.48|330.48|332.47|330.47|332.5|330.5|332.43|330.43|13
1726154870000|2024-09-12 15:27:50|332.49|330.49|332.57|330.57|332.57|330.57|332.47|330.47|8
1726154880000|2024-09-12 15:28:00|332.56|330.56|332.53|330.53|332.63|330.63|332.51|330.51|24
1726154890000|2024-09-12 15:28:10|332.52|330.52|332.49|330.49|332.58|330.58|332.39|330.39|26
1726154900000|2024-09-12 15:28:20|332.5|330.5|332.58|330.58|332.59|330.59|332.5|330.5|19
1726154910000|2024-09-12 15:28:30|332.59|330.59|332.51|330.51|332.59|330.59|332.51|330.51|16
1726154920000|2024-09-12 15:28:40|332.52|330.52|332.64|330.64|332.68|330.68|332.52|330.52|12
1726154930000|2024-09-12 15:28:50|332.63|330.63|332.62|330.62|332.69|330.69|332.62|330.62|15
1726154940000|2024-09-12 15:29:00|332.63|330.63|332.57|330.57|332.64|330.64|332.54|330.54|19
1726154950000|2024-09-12 15:29:10|332.59|330.59|332.54|330.54|332.59|330.59|332.52|330.52|23
1726154960000|2024-09-12 15:29:20|332.55|330.55|332.38|330.38|332.57|330.57|332.38|330.38|21
1726154970000|2024-09-12 15:29:30|332.37|330.37|332.32|330.32|332.39|330.39|332.32|330.32|21
1726154980000|2024-09-12 15:29:40|332.33|330.33|332.29|330.29|332.37|330.37|332.28|330.28|18
1726154990000|2024-09-12 15:29:50|332.28|330.28|332.24|330.24|332.28|330.28|332.18|330.18|14
1726155000000|2024-09-12 15:30:00|332.25|330.25|332.32|330.32|332.35|330.35|332.19|330.19|24
1726155010000|2024-09-12 15:30:10|332.31|330.31|332.27|330.27|332.39|330.39|332.26|330.26|21
1726155020000|2024-09-12 15:30:20|332.28|330.28|332.5|330.5|332.5|330.5|332.27|330.27|22
1726155030000|2024-09-12 15:30:30|332.49|330.49|332.48|330.48|332.53|330.53|332.48|330.48|16
1726155040000|2024-09-12 15:30:40|332.47|330.47|332.34|330.34|332.47|330.47|332.33|330.33|23
1726155050000|2024-09-12 15:30:50|332.35|330.35|332.48|330.48|332.5|330.5|332.24|330.24|16
1726155060000|2024-09-12 15:31:00|332.46|330.46|332.43|330.43|332.47|330.47|332.4|330.4|21
1726155070000|2024-09-12 15:31:10|332.44|330.44|332.47|330.47|332.48|330.48|332.43|330.43|22
1726155080000|2024-09-12 15:31:20|332.46|330.46|332.61|330.61|332.64|330.64|332.46|330.46|18
1726155090000|2024-09-12 15:31:30|332.6|330.6|332.77|330.77|332.77|330.77|332.51|330.51|18
1726155100000|2024-09-12 15:31:40|332.81|330.81|332.75|330.75|332.82|330.82|332.66|330.66|23
1726155110000|2024-09-12 15:31:50|332.76|330.76|332.78|330.78|332.8|330.8|332.69|330.69|24
1726155120000|2024-09-12 15:32:00|332.77|330.77|332.73|330.73|332.82|330.82|332.73|330.73|20
1726155130000|2024-09-12 15:32:10|332.71|330.71|332.75|330.75|332.75|330.75|332.66|330.66|21
1726155140000|2024-09-12 15:32:20|332.73|330.73|332.77|330.77|332.84|330.84|332.73|330.73|23
1726155150000|2024-09-12 15:32:30|332.78|330.78|332.64|330.64|332.84|330.84|332.64|330.64|13
1726155160000|2024-09-12 15:32:40|332.67|330.67|332.57|330.57|332.68|330.68|332.54|330.54|14
1726155170000|2024-09-12 15:32:50|332.6|330.6|332.51|330.51|332.65|330.65|332.51|330.51|15
1726155180000|2024-09-12 15:33:00|332.5|330.5|332.63|330.63|332.64|330.64|332.5|330.5|19
1726155190000|2024-09-12 15:33:10|332.62|330.62|332.64|330.64|332.67|330.67|332.59|330.59|28
1726155200000|2024-09-12 15:33:20|332.63|330.63|332.6|330.6|332.65|330.65|332.6|330.6|19
1726155210000|2024-09-12 15:33:30|332.63|330.63|332.64|330.64|332.65|330.65|332.62|330.62|19
1726155220000|2024-09-12 15:33:40|332.65|330.65|332.44|330.44|332.66|330.66|332.42|330.42|26
1726155230000|2024-09-12 15:33:50|332.43|330.43|332.46|330.46|332.51|330.51|332.42|330.42|12
1726155240000|2024-09-12 15:34:00|332.45|330.45|332.4|330.4|332.46|330.46|332.39|330.39|15
1726155250000|2024-09-12 15:34:10|332.33|330.33|332.29|330.29|332.33|330.33|332.2|330.2|26
1726155260000|2024-09-12 15:34:20|332.28|330.28|332.18|330.18|332.29|330.29|332.17|330.17|25
1726155270000|2024-09-12 15:34:30|332.17|330.17|332.15|330.15|332.21|330.21|332.14|330.14|21
1726155280000|2024-09-12 15:34:40|332.14|330.14|332.01|330.01|332.15|330.15|332|330|21
1726155290000|2024-09-12 15:34:50|332|330|331.98|329.98|332.02|330.02|331.95|329.95|10
1726155300000|2024-09-12 15:35:00|331.95|329.95|332.06|330.06|332.09|330.09|331.94|329.94|26
1726155310000|2024-09-12 15:35:10|332.03|330.03|331.99|329.99|332.1|330.1|331.96|329.96|22
1726155320000|2024-09-12 15:35:20|332.02|330.02|331.95|329.95|332.02|330.02|331.95|329.95|20
1726155330000|2024-09-12 15:35:30|331.96|329.96|331.89|329.89|331.96|329.96|331.87|329.87|19
1726155340000|2024-09-12 15:35:40|331.88|329.88|332.24|330.24|332.25|330.25|331.88|329.88|24
1726155350000|2024-09-12 15:35:50|332.25|330.25|332.21|330.21|332.25|330.25|332.18|330.18|22
1726155360000|2024-09-12 15:36:00|332.22|330.22|332.24|330.24|332.24|330.24|332.2|330.2|24
1726155370000|2024-09-12 15:36:10|332.26|330.26|332.22|330.22|332.26|330.26|332.19|330.19|21
1726155380000|2024-09-12 15:36:20|332.21|330.21|332.17|330.17|332.21|330.21|332.11|330.11|12
1726155390000|2024-09-12 15:36:30|332.15|330.15|332.21|330.21|332.21|330.21|332.11|330.11|18
1726155400000|2024-09-12 15:36:40|332.22|330.22|332.2|330.2|332.24|330.24|332.18|330.18|16
1726155410000|2024-09-12 15:36:50|332.21|330.21|332.21|330.21|332.22|330.22|332.19|330.19|16
1726155420000|2024-09-12 15:37:00|332.25|330.25|332.36|330.36|332.37|330.37|332.2|330.2|21
1726155430000|2024-09-12 15:37:10|332.35|330.35|332.25|330.25|332.35|330.35|332.24|330.24|14
1726155440000|2024-09-12 15:37:20|332.26|330.26|332.55|330.55|332.56|330.56|332.25|330.25|17
1726155450000|2024-09-12 15:37:30|332.57|330.57|332.41|330.41|332.57|330.57|332.41|330.41|7
1726155460000|2024-09-12 15:37:40|332.42|330.42|332.43|330.43|332.43|330.43|332.4|330.4|15
1726155470000|2024-09-12 15:37:50|332.42|330.42|332.42|330.42|332.43|330.43|332.41|330.41|12
1726155480000|2024-09-12 15:38:00|332.43|330.43|332.39|330.39|332.43|330.43|332.39|330.39|9
1726155490000|2024-09-12 15:38:10|332.36|330.36|332.4|330.4|332.44|330.44|332.28|330.28|27
1726155500000|2024-09-12 15:38:20|332.33|330.33|332.33|330.33|332.33|330.33|332.3|330.3|19
1726155510000|2024-09-12 15:38:30|332.34|330.34|332.15|330.15|332.34|330.34|332.12|330.12|24
1726155520000|2024-09-12 15:38:40|332.14|330.14|331.88|329.88|332.14|330.14|331.88|329.88|18
1726155530000|2024-09-12 15:38:50|331.89|329.89|331.89|329.89|331.91|329.91|331.88|329.88|16
1726155540000|2024-09-12 15:39:00|331.9|329.9|331.9|329.9|331.91|329.91|331.89|329.89|13
1726155550000|2024-09-12 15:39:10|331.91|329.91|332|330|332.04|330.04|331.91|329.91|23
1726155560000|2024-09-12 15:39:20|332.01|330.01|331.96|329.96|332.07|330.07|331.96|329.96|8
1726155570000|2024-09-12 15:39:30|331.95|329.95|331.98|329.98|331.98|329.98|331.94|329.94|5
1726155580000|2024-09-12 15:39:40|331.99|329.99|332.12|330.12|332.15|330.15|331.98|329.98|23
1726155590000|2024-09-12 15:39:50|332.14|330.14|332.26|330.26|332.29|330.29|332.14|330.14|18
1726155600000|2024-09-12 15:40:00|332.27|330.27|332.34|330.34|332.37|330.37|332.26|330.26|19
1726155610000|2024-09-12 15:40:10|332.35|330.35|332.5|330.5|332.53|330.53|332.34|330.34|15
1726155620000|2024-09-12 15:40:20|332.52|330.52|332.6|330.6|332.66|330.66|332.52|330.52|17
1726155630000|2024-09-12 15:40:30|332.61|330.61|332.63|330.63|332.73|330.73|332.61|330.61|17
1726155640000|2024-09-12 15:40:40|332.62|330.62|332.64|330.64|332.64|330.64|332.56|330.56|19
1726155650000|2024-09-12 15:40:50|332.68|330.68|332.69|330.69|332.77|330.77|332.68|330.68|16
1726155660000|2024-09-12 15:41:00|332.71|330.71|332.72|330.72|332.79|330.79|332.71|330.71|22
1726155670000|2024-09-12 15:41:10|332.69|330.69|332.66|330.66|332.69|330.69|332.63|330.63|15
1726155680000|2024-09-12 15:41:20|332.65|330.65|332.72|330.72|332.72|330.72|332.65|330.65|9
1726155690000|2024-09-12 15:41:30|332.73|330.73|332.78|330.78|332.8|330.8|332.73|330.73|16
1726155700000|2024-09-12 15:41:40|332.77|330.77|332.86|330.86|332.91|330.91|332.76|330.76|25
1726155710000|2024-09-12 15:41:50|332.87|330.87|332.88|330.88|332.88|330.88|332.86|330.86|14
1726155720000|2024-09-12 15:42:00|332.87|330.87|332.65|330.65|332.87|330.87|332.59|330.59|21
1726155730000|2024-09-12 15:42:10|332.64|330.64|332.59|330.59|332.65|330.65|332.59|330.59|22
1726155740000|2024-09-12 15:42:20|332.6|330.6|332.44|330.44|332.62|330.62|332.44|330.44|16
1726155750000|2024-09-12 15:42:30|332.43|330.43|332.45|330.45|332.46|330.46|332.43|330.43|11
1726155760000|2024-09-12 15:42:40|332.43|330.43|332.47|330.47|332.49|330.49|332.43|330.43|16
1726155770000|2024-09-12 15:42:50|332.46|330.46|332.29|330.29|332.46|330.46|332.29|330.29|20
1726155780000|2024-09-12 15:43:00|332.3|330.3|332.22|330.22|332.31|330.31|332.21|330.21|27
1726155790000|2024-09-12 15:43:10|332.21|330.21|332.13|330.13|332.22|330.22|332.03|330.03|22
1726155800000|2024-09-12 15:43:20|332.16|330.16|332.4|330.4|332.4|330.4|332.16|330.16|17
1726155810000|2024-09-12 15:43:30|332.39|330.39|332.35|330.35|332.41|330.41|332.31|330.31|14
1726155820000|2024-09-12 15:43:40|332.34|330.34|332.3|330.3|332.35|330.35|332.28|330.28|15
1726155830000|2024-09-12 15:43:50|332.29|330.29|332.18|330.18|332.3|330.3|332.18|330.18|22
1726155840000|2024-09-12 15:44:00|332.2|330.2|332.27|330.27|332.27|330.27|332.18|330.18|14
1726155850000|2024-09-12 15:44:10|332.29|330.29|332.31|330.31|332.32|330.32|332.29|330.29|9
1726155860000|2024-09-12 15:44:20|332.29|330.29|332.14|330.14|332.29|330.29|332.14|330.14|19
1726155870000|2024-09-12 15:44:30|332.13|330.13|332.09|330.09|332.14|330.14|332.08|330.08|8
1726155880000|2024-09-12 15:44:40|332.1|330.1|332.1|330.1|332.13|330.13|332.1|330.1|7
1726155890000|2024-09-12 15:44:50|332.07|330.07|332.01|330.01|332.07|330.07|331.96|329.96|15
1726155900000|2024-09-12 15:45:00|332|330|332.01|330.01|332.13|330.13|331.98|329.98|21
1726155910000|2024-09-12 15:45:10|331.9|329.9|331.88|329.88|331.92|329.92|331.84|329.84|22
1726155920000|2024-09-12 15:45:20|331.86|329.86|332.05|330.05|332.05|330.05|331.82|329.82|26
1726155930000|2024-09-12 15:45:30|332.07|330.07|331.99|329.99|332.07|330.07|331.97|329.97|28
1726155940000|2024-09-12 15:45:40|331.97|329.97|332.03|330.03|332.04|330.04|331.92|329.92|19
1726155950000|2024-09-12 15:45:50|332.04|330.04|331.94|329.94|332.05|330.05|331.94|329.94|24
1726155960000|2024-09-12 15:46:00|331.95|329.95|331.96|329.96|331.98|329.98|331.89|329.89|22
1726155970000|2024-09-12 15:46:10|331.97|329.97|331.72|329.72|331.98|329.98|331.72|329.72|24
1726155980000|2024-09-12 15:46:20|331.67|329.67|331.64|329.64|331.69|329.69|331.58|329.58|20
1726155990000|2024-09-12 15:46:30|331.66|329.66|331.55|329.55|331.68|329.68|331.53|329.53|20
1726156000000|2024-09-12 15:46:40|331.56|329.56|331.28|329.28|331.56|329.56|331.28|329.28|9
1726156010000|2024-09-12 15:46:50|331.24|329.24|331.22|329.22|331.28|329.28|331.21|329.21|14
1726156020000|2024-09-12 15:47:00|331.21|329.21|331.1|329.1|331.21|329.21|331.08|329.08|9
1726156030000|2024-09-12 15:47:10|331.09|329.09|331.17|329.17|331.19|329.19|331.09|329.09|11
1726156040000|2024-09-12 15:47:20|331.19|329.19|331.32|329.32|331.34|329.34|331.17|329.17|17
1726156050000|2024-09-12 15:47:30|331.3|329.3|331.47|329.47|331.5|329.5|331.3|329.3|22
1726156060000|2024-09-12 15:47:40|331.48|329.48|331.41|329.41|331.54|329.54|331.41|329.41|17
1726156070000|2024-09-12 15:47:50|331.42|329.42|331.51|329.51|331.51|329.51|331.41|329.41|21
1726156080000|2024-09-12 15:48:00|331.5|329.5|331.64|329.64|331.68|329.68|331.49|329.49|22
1726156090000|2024-09-12 15:48:10|331.67|329.67|331.76|329.76|331.77|329.77|331.67|329.67|15
1726156100000|2024-09-12 15:48:20|331.75|329.75|331.61|329.61|331.9|329.9|331.61|329.61|15
1726156110000|2024-09-12 15:48:30|331.6|329.6|331.51|329.51|331.64|329.64|331.44|329.44|26
1726156120000|2024-09-12 15:48:40|331.5|329.5|331.57|329.57|331.65|329.65|331.5|329.5|18
1726156130000|2024-09-12 15:48:50|331.56|329.56|331.56|329.56|331.63|329.63|331.53|329.53|13
1726156140000|2024-09-12 15:49:00|331.55|329.55|331.51|329.51|331.65|329.65|331.49|329.49|25
1726156150000|2024-09-12 15:49:10|331.49|329.49|331.56|329.56|331.62|329.62|331.48|329.48|18
1726156160000|2024-09-12 15:49:20|331.58|329.58|331.56|329.56|331.59|329.59|331.53|329.53|20
1726156170000|2024-09-12 15:49:30|331.57|329.57|331.5|329.5|331.57|329.57|331.46|329.46|31
1726156180000|2024-09-12 15:49:40|331.49|329.49|331.5|329.5|331.53|329.53|331.49|329.49|17
1726156190000|2024-09-12 15:49:50|331.51|329.51|331.54|329.54|331.56|329.56|331.49|329.49|18
1726156200000|2024-09-12 15:50:00|331.55|329.55|331.61|329.61|331.65|329.65|331.53|329.53|18
1726156210000|2024-09-12 15:50:10|331.62|329.62|331.54|329.54|331.62|329.62|331.47|329.47|18
1726156220000|2024-09-12 15:50:20|331.55|329.55|331.49|329.49|331.59|329.59|331.49|329.49|20
1726156230000|2024-09-12 15:50:30|331.51|329.51|331.47|329.47|331.59|329.59|331.47|329.47|29
1726156240000|2024-09-12 15:50:40|331.48|329.48|331.3|329.3|331.48|329.48|331.29|329.29|19
1726156250000|2024-09-12 15:50:50|331.33|329.33|331.14|329.14|331.34|329.34|331.13|329.13|16
1726156260000|2024-09-12 15:51:00|331.13|329.13|331.13|329.13|331.18|329.18|331.08|329.08|12
1726156270000|2024-09-12 15:51:10|331.14|329.14|331.24|329.24|331.25|329.25|331.14|329.14|20
1726156280000|2024-09-12 15:51:20|331.25|329.25|331.28|329.28|331.32|329.32|331.25|329.25|14
1726156290000|2024-09-12 15:51:30|331.29|329.29|331.44|329.44|331.48|329.48|331.29|329.29|21
1726156300000|2024-09-12 15:51:40|331.45|329.45|331.53|329.53|331.53|329.53|331.42|329.42|16
1726156310000|2024-09-12 15:51:50|331.54|329.54|331.56|329.56|331.58|329.58|331.53|329.53|14
1726156320000|2024-09-12 15:52:00|331.55|329.55|331.49|329.49|331.55|329.55|331.45|329.45|18
1726156330000|2024-09-12 15:52:10|331.5|329.5|331.53|329.53|331.55|329.55|331.48|329.48|20
1726156340000|2024-09-12 15:52:20|331.54|329.54|331.38|329.38|331.55|329.55|331.38|329.38|23
1726156350000|2024-09-12 15:52:30|331.39|329.39|331.51|329.51|331.52|329.52|331.34|329.34|18
1726156360000|2024-09-12 15:52:40|331.52|329.52|331.54|329.54|331.55|329.55|331.41|329.41|16
1726156370000|2024-09-12 15:52:50|331.55|329.55|331.6|329.6|331.61|329.61|331.55|329.55|13
1726156380000|2024-09-12 15:53:00|331.61|329.61|331.58|329.58|331.61|329.61|331.55|329.55|11
1726156390000|2024-09-12 15:53:10|331.57|329.57|331.57|329.57|331.61|329.61|331.56|329.56|18
1726156400000|2024-09-12 15:53:20|331.56|329.56|331.55|329.55|331.56|329.56|331.54|329.54|8
1726156410000|2024-09-12 15:53:30|331.53|329.53|331.51|329.51|331.56|329.56|331.51|329.51|8
1726156420000|2024-09-12 15:53:40|331.45|329.45|331.38|329.38|331.45|329.45|331.32|329.32|21
1726156430000|2024-09-12 15:53:50|331.37|329.37|331.32|329.32|331.38|329.38|331.31|329.31|14
1726156440000|2024-09-12 15:54:00|331.31|329.31|331.07|329.07|331.31|329.31|331.07|329.07|23
1726156450000|2024-09-12 15:54:10|331.08|329.08|331.12|329.12|331.12|329.12|331.07|329.07|14
1726156460000|2024-09-12 15:54:20|331.11|329.11|331.15|329.15|331.15|329.15|331.1|329.1|7
1726156470000|2024-09-12 15:54:30|331.14|329.14|331.18|329.18|331.24|329.24|331.14|329.14|18
1726156480000|2024-09-12 15:54:40|331.15|329.15|331.21|329.21|331.21|329.21|331.15|329.15|12
1726156490000|2024-09-12 15:54:50|331.2|329.2|331.28|329.28|331.28|329.28|331.2|329.2|11
1726156500000|2024-09-12 15:55:00|331.29|329.29|331.35|329.35|331.35|329.35|331.26|329.26|21
1726156510000|2024-09-12 15:55:10|331.37|329.37|331.43|329.43|331.46|329.46|331.37|329.37|17
1726156520000|2024-09-12 15:55:20|331.42|329.42|331.44|329.44|331.45|329.45|331.42|329.42|11
1726156530000|2024-09-12 15:55:30|331.45|329.45|331.51|329.51|331.53|329.53|331.44|329.44|17
1726156540000|2024-09-12 15:55:40|331.5|329.5|331.45|329.45|331.51|329.51|331.43|329.43|12
1726156550000|2024-09-12 15:55:50|331.44|329.44|331.28|329.28|331.45|329.45|331.25|329.25|16
1726156560000|2024-09-12 15:56:00|331.29|329.29|331.28|329.28|331.34|329.34|331.28|329.28|19
1726156570000|2024-09-12 15:56:10|331.29|329.29|331.3|329.3|331.33|329.33|331.27|329.27|17
1726156580000|2024-09-12 15:56:20|331.31|329.31|331.44|329.44|331.51|329.51|331.31|329.31|11
1726156590000|2024-09-12 15:56:30|331.43|329.43|331.42|329.42|331.45|329.45|331.42|329.42|4
1726156600000|2024-09-12 15:56:40|331.39|329.39|331.33|329.33|331.4|329.4|331.33|329.33|19
1726156610000|2024-09-12 15:56:50|331.32|329.32|331.4|329.4|331.42|329.42|331.32|329.32|23
1726156620000|2024-09-12 15:57:00|331.41|329.41|331.33|329.33|331.41|329.41|331.33|329.33|12
1726156630000|2024-09-12 15:57:10|331.37|329.37|331.46|329.46|331.54|329.54|331.37|329.37|16
1726156640000|2024-09-12 15:57:20|331.45|329.45|331.46|329.46|331.49|329.49|331.44|329.44|11
1726156650000|2024-09-12 15:57:30|331.49|329.49|331.53|329.53|331.53|329.53|331.49|329.49|8
1726156660000|2024-09-12 15:57:40|331.52|329.52|331.47|329.47|331.54|329.54|331.47|329.47|15
1726156670000|2024-09-12 15:57:50|331.46|329.46|331.45|329.45|331.5|329.5|331.44|329.44|12
1726156680000|2024-09-12 15:58:00|331.46|329.46|331.49|329.49|331.5|329.5|331.46|329.46|18
1726156690000|2024-09-12 15:58:10|331.48|329.48|331.3|329.3|331.49|329.49|331.29|329.29|16
1726156700000|2024-09-12 15:58:20|331.31|329.31|331.4|329.4|331.43|329.43|331.3|329.3|24
1726156710000|2024-09-12 15:58:30|331.39|329.39|331.44|329.44|331.44|329.44|331.36|329.36|13
1726156720000|2024-09-12 15:58:40|331.46|329.46|331.49|329.49|331.53|329.53|331.46|329.46|10
1726156730000|2024-09-12 15:58:50|331.51|329.51|331.5|329.5|331.52|329.52|331.5|329.5|8
1726156740000|2024-09-12 15:59:00|331.51|329.51|331.44|329.44|331.52|329.52|331.42|329.42|19
1726156750000|2024-09-12 15:59:10|331.45|329.45|331.34|329.34|331.47|329.47|331.32|329.32|18
1726156760000|2024-09-12 15:59:20|331.33|329.33|331.35|329.35|331.36|329.36|331.33|329.33|10
1726156770000|2024-09-12 15:59:30|331.32|329.32|331.36|329.36|331.37|329.37|331.32|329.32|14
1726156780000|2024-09-12 15:59:40|331.37|329.37|331.49|329.49|331.52|329.52|331.37|329.37|13
1726156790000|2024-09-12 15:59:50|331.5|329.5|331.46|329.46|331.51|329.51|331.46|329.46|7
1726156800000|2024-09-12 16:00:00|331.44|329.44|331.5|329.5|331.5|329.5|331.38|329.38|19
1726156810000|2024-09-12 16:00:10|331.49|329.49|331.5|329.5|331.51|329.51|331.44|329.44|16
1726156820000|2024-09-12 16:00:20|331.48|329.48|331.5|329.5|331.51|329.51|331.47|329.47|13
1726156830000|2024-09-12 16:00:30|331.48|329.48|331.5|329.5|331.54|329.54|331.48|329.48|15
1726156840000|2024-09-12 16:00:40|331.51|329.51|331.54|329.54|331.55|329.55|331.49|329.49|22
1726156850000|2024-09-12 16:00:50|331.52|329.52|331.57|329.57|331.57|329.57|331.48|329.48|24
1726156860000|2024-09-12 16:01:00|331.56|329.56|331.67|329.67|331.67|329.67|331.55|329.55|15
1726156870000|2024-09-12 16:01:10|331.69|329.69|331.61|329.61|331.69|329.69|331.5|329.5|16
1726156880000|2024-09-12 16:01:20|331.62|329.62|331.73|329.73|331.77|329.77|331.62|329.62|18
1726156890000|2024-09-12 16:01:30|331.74|329.74|331.78|329.78|331.8|329.8|331.73|329.73|14
1726156900000|2024-09-12 16:01:40|331.74|329.74|331.83|329.83|331.85|329.85|331.74|329.74|24
1726156910000|2024-09-12 16:01:50|331.82|329.82|331.76|329.76|331.85|329.85|331.76|329.76|17
1726156920000|2024-09-12 16:02:00|331.8|329.8|331.93|329.93|331.93|329.93|331.78|329.78|19
1726156930000|2024-09-12 16:02:10|331.98|329.98|332.09|330.09|332.12|330.12|331.98|329.98|26
1726156940000|2024-09-12 16:02:20|332.08|330.08|332.1|330.1|332.12|330.12|332.07|330.07|18
1726156950000|2024-09-12 16:02:30|332.11|330.11|332.13|330.13|332.16|330.16|332.11|330.11|21
1726156960000|2024-09-12 16:02:40|332.12|330.12|332.15|330.15|332.17|330.17|332.1|330.1|23
1726156970000|2024-09-12 16:02:50|332.16|330.16|332.23|330.23|332.24|330.24|332.14|330.14|13
1726156980000|2024-09-12 16:03:00|332.24|330.24|332.12|330.12|332.24|330.24|332.07|330.07|19
1726156990000|2024-09-12 16:03:10|332.13|330.13|332.09|330.09|332.16|330.16|332.07|330.07|22
1726157000000|2024-09-12 16:03:20|332.08|330.08|332.15|330.15|332.21|330.21|332.08|330.08|16
1726157010000|2024-09-12 16:03:30|332.14|330.14|332.09|330.09|332.14|330.14|332.03|330.03|16
1726157020000|2024-09-12 16:03:40|332.1|330.1|332.1|330.1|332.16|330.16|332.09|330.09|18
1726157030000|2024-09-12 16:03:50|332.09|330.09|332.08|330.08|332.09|330.09|332.06|330.06|10
1726157040000|2024-09-12 16:04:00|332.09|330.09|332.02|330.02|332.09|330.09|331.99|329.99|15
1726157050000|2024-09-12 16:04:10|332.01|330.01|332.11|330.11|332.13|330.13|332.01|330.01|19
1726157060000|2024-09-12 16:04:20|332.1|330.1|332.09|330.09|332.12|330.12|332.09|330.09|13
1726157070000|2024-09-12 16:04:30|332.1|330.1|332.1|330.1|332.11|330.11|332.09|330.09|21
1726157080000|2024-09-12 16:04:40|332.04|330.04|331.95|329.95|332.04|330.04|331.94|329.94|11
1726157090000|2024-09-12 16:04:50|331.99|329.99|332.1|330.1|332.11|330.11|331.99|329.99|17
1726157100000|2024-09-12 16:05:00|332.11|330.11|332.02|330.02|332.12|330.12|332.02|330.02|25
1726157110000|2024-09-12 16:05:10|332.04|330.04|331.97|329.97|332.09|330.09|331.97|329.97|16
1726157120000|2024-09-12 16:05:20|331.95|329.95|331.77|329.77|331.95|329.95|331.73|329.73|16
1726157130000|2024-09-12 16:05:30|331.72|329.72|331.7|329.7|331.75|329.75|331.68|329.68|18
1726157140000|2024-09-12 16:05:40|331.71|329.71|331.75|329.75|331.77|329.77|331.7|329.7|17
1726157150000|2024-09-12 16:05:50|331.74|329.74|331.77|329.77|331.82|329.82|331.74|329.74|17
1726157160000|2024-09-12 16:06:00|331.74|329.74|331.82|329.82|331.83|329.83|331.72|329.72|17
1726157170000|2024-09-12 16:06:10|331.81|329.81|332.03|330.03|332.03|330.03|331.81|329.81|18
1726157180000|2024-09-12 16:06:20|332.02|330.02|332.05|330.05|332.07|330.07|332.01|330.01|24
1726157190000|2024-09-12 16:06:30|332.04|330.04|332.1|330.1|332.1|330.1|332.04|330.04|24
1726157200000|2024-09-12 16:06:40|332.09|330.09|332.13|330.13|332.17|330.17|332.07|330.07|13
1726157210000|2024-09-12 16:06:50|332.15|330.15|332.1|330.1|332.15|330.15|332.08|330.08|12
1726157220000|2024-09-12 16:07:00|332.11|330.11|332.09|330.09|332.12|330.12|332.09|330.09|19
1726157230000|2024-09-12 16:07:10|332.21|330.21|331.84|329.84|332.21|330.21|331.84|329.84|15
1726157240000|2024-09-12 16:07:20|331.87|329.87|331.79|329.79|331.87|329.87|331.79|329.79|7
1726157250000|2024-09-12 16:07:30|331.83|329.83|331.8|329.8|331.83|329.83|331.75|329.75|10
1726157260000|2024-09-12 16:07:40|331.81|329.81|331.84|329.84|331.87|329.87|331.81|329.81|13
1726157270000|2024-09-12 16:07:50|331.83|329.83|331.75|329.75|331.87|329.87|331.73|329.73|21
1726157280000|2024-09-12 16:08:00|331.74|329.74|331.68|329.68|331.74|329.74|331.63|329.63|18
1726157290000|2024-09-12 16:08:10|331.66|329.66|331.63|329.63|331.69|329.69|331.63|329.63|14
1726157300000|2024-09-12 16:08:20|331.62|329.62|331.63|329.63|331.63|329.63|331.54|329.54|16
1726157310000|2024-09-12 16:08:30|331.62|329.62|331.54|329.54|331.65|329.65|331.54|329.54|11
1726157320000|2024-09-12 16:08:40|331.55|329.55|331.71|329.71|331.72|329.72|331.55|329.55|17
1726157330000|2024-09-12 16:08:50|331.72|329.72|331.77|329.77|331.78|329.78|331.71|329.71|13
1726157340000|2024-09-12 16:09:00|331.76|329.76|331.78|329.78|331.78|329.78|331.74|329.74|13
1726157350000|2024-09-12 16:09:10|331.79|329.79|331.77|329.77|331.79|329.79|331.76|329.76|13
1726157360000|2024-09-12 16:09:20|331.78|329.78|331.74|329.74|331.82|329.82|331.74|329.74|17
1726157370000|2024-09-12 16:09:30|331.75|329.75|331.76|329.76|331.8|329.8|331.74|329.74|10
1726157380000|2024-09-12 16:09:40|331.77|329.77|331.79|329.79|331.83|329.83|331.76|329.76|22
1726157390000|2024-09-12 16:09:50|331.78|329.78|331.82|329.82|331.82|329.82|331.78|329.78|15
1726157400000|2024-09-12 16:10:00|331.81|329.81|331.78|329.78|331.82|329.82|331.76|329.76|15
1726157410000|2024-09-12 16:10:10|331.81|329.81|331.84|329.84|331.84|329.84|331.8|329.8|8
1726157420000|2024-09-12 16:10:20|331.83|329.83|332.12|330.12|332.13|330.13|331.82|329.82|17
1726157430000|2024-09-12 16:10:30|332.13|330.13|332.17|330.17|332.19|330.19|332.13|330.13|8
1726157440000|2024-09-12 16:10:40|332.16|330.16|332.23|330.23|332.27|330.27|332.16|330.16|11
1726157450000|2024-09-12 16:10:50|332.24|330.24|332.24|330.24|332.26|330.26|332.22|330.22|17
1726157460000|2024-09-12 16:11:00|332.23|330.23|332.33|330.33|332.33|330.33|332.22|330.22|17
1726157470000|2024-09-12 16:11:10|332.32|330.32|332.17|330.17|332.33|330.33|332.17|330.17|18
1726157480000|2024-09-12 16:11:20|332.18|330.18|332.14|330.14|332.18|330.18|332.12|330.12|5
1726157490000|2024-09-12 16:11:30|332.16|330.16|332.25|330.25|332.26|330.26|332.14|330.14|12
1726157500000|2024-09-12 16:11:40|332.26|330.26|332.27|330.27|332.28|330.28|332.24|330.24|12
1726157510000|2024-09-12 16:11:50|332.28|330.28|332.31|330.31|332.31|330.31|332.26|330.26|11
1726157520000|2024-09-12 16:12:00|332.32|330.32|332.31|330.31|332.33|330.33|332.3|330.3|9
1726157530000|2024-09-12 16:12:10|332.3|330.3|332.26|330.26|332.32|330.32|332.24|330.24|11
1726157540000|2024-09-12 16:12:20|332.25|330.25|332.31|330.31|332.31|330.31|332.21|330.21|21
1726157550000|2024-09-12 16:12:30|332.3|330.3|332.31|330.31|332.33|330.33|332.3|330.3|18
1726157560000|2024-09-12 16:12:40|332.32|330.32|332.33|330.33|332.34|330.34|332.32|330.32|12
1726157570000|2024-09-12 16:12:50|332.34|330.34|332.36|330.36|332.38|330.38|332.33|330.33|7
1726157580000|2024-09-12 16:13:00|332.35|330.35|332.03|330.03|332.35|330.35|332.03|330.03|19
1726157590000|2024-09-12 16:13:10|332.02|330.02|332.04|330.04|332.04|330.04|332.01|330.01|13
1726157600000|2024-09-12 16:13:20|332.05|330.05|332.13|330.13|332.13|330.13|332.02|330.02|18
1726157610000|2024-09-12 16:13:30|332.15|330.15|332.08|330.08|332.15|330.15|332.04|330.04|12
1726157620000|2024-09-12 16:13:40|332.1|330.1|332.07|330.07|332.1|330.1|332.06|330.06|17
1726157630000|2024-09-12 16:13:50|332.06|330.06|331.97|329.97|332.06|330.06|331.97|329.97|5
1726157640000|2024-09-12 16:14:00|331.98|329.98|332.02|330.02|332.02|330.02|331.92|329.92|22
1726157650000|2024-09-12 16:14:10|332.03|330.03|332.07|330.07|332.12|330.12|332.03|330.03|13
1726157660000|2024-09-12 16:14:20|332.08|330.08|332.27|330.27|332.27|330.27|332.08|330.08|15
1726157670000|2024-09-12 16:14:30|332.28|330.28|332.39|330.39|332.39|330.39|332.27|330.27|15
1726157680000|2024-09-12 16:14:40|332.38|330.38|332.39|330.39|332.4|330.4|332.38|330.38|8
1726157690000|2024-09-12 16:14:50|332.38|330.38|332.37|330.37|332.38|330.38|332.36|330.36|4
1726157700000|2024-09-12 16:15:00|332.38|330.38|332.39|330.39|332.41|330.41|332.35|330.35|14
1726157710000|2024-09-12 16:15:10|332.4|330.4|332.36|330.36|332.41|330.41|332.35|330.35|9
1726157720000|2024-09-12 16:15:20|332.38|330.38|332.43|330.43|332.43|330.43|332.37|330.37|12
1726157730000|2024-09-12 16:15:30|332.42|330.42|332.63|330.63|332.63|330.63|332.42|330.42|19
1726157740000|2024-09-12 16:15:40|332.62|330.62|332.66|330.66|332.74|330.74|332.6|330.6|19
1726157750000|2024-09-12 16:15:50|332.65|330.65|332.68|330.68|332.73|330.73|332.64|330.64|16
1726157760000|2024-09-12 16:16:00|332.54|330.54|332.42|330.42|332.54|330.54|332.41|330.41|12
1726157770000|2024-09-12 16:16:10|332.43|330.43|332.71|330.71|332.71|330.71|332.43|330.43|19
1726157780000|2024-09-12 16:16:20|332.72|330.72|332.61|330.61|332.77|330.77|332.57|330.57|22
1726157790000|2024-09-12 16:16:30|332.6|330.6|332.59|330.59|332.73|330.73|332.59|330.59|17
1726157800000|2024-09-12 16:16:40|332.6|330.6|332.63|330.63|332.66|330.66|332.6|330.6|16
1726157810000|2024-09-12 16:16:50|332.62|330.62|332.44|330.44|332.62|330.62|332.44|330.44|6
1726157820000|2024-09-12 16:17:00|332.43|330.43|332.25|330.25|332.43|330.43|332.24|330.24|18
1726157830000|2024-09-12 16:17:10|332.24|330.24|332.4|330.4|332.43|330.43|332.21|330.21|18
1726157840000|2024-09-12 16:17:20|332.41|330.41|332.26|330.26|332.42|330.42|332.24|330.24|15
1726157850000|2024-09-12 16:17:30|332.27|330.27|332.1|330.1|332.27|330.27|332.08|330.08|15
1726157860000|2024-09-12 16:17:40|332.11|330.11|332.1|330.1|332.17|330.17|332.07|330.07|17
1726157870000|2024-09-12 16:17:50|332.09|330.09|332.16|330.16|332.17|330.17|332.09|330.09|18
1726157880000|2024-09-12 16:18:00|332.17|330.17|332.21|330.21|332.21|330.21|332.17|330.17|5
1726157890000|2024-09-12 16:18:10|332.25|330.25|332.54|330.54|332.54|330.54|332.25|330.25|18
1726157900000|2024-09-12 16:18:20|332.55|330.55|332.58|330.58|332.65|330.65|332.55|330.55|15
1726157910000|2024-09-12 16:18:30|332.57|330.57|332.56|330.56|332.59|330.59|332.52|330.52|10
1726157920000|2024-09-12 16:18:40|332.55|330.55|332.54|330.54|332.55|330.55|332.5|330.5|8
1726157930000|2024-09-12 16:18:50|332.52|330.52|332.47|330.47|332.59|330.59|332.45|330.45|20
1726157940000|2024-09-12 16:19:00|332.46|330.46|332.87|330.87|332.87|330.87|332.46|330.46|14
1726157950000|2024-09-12 16:19:10|332.84|330.84|332.69|330.69|332.86|330.86|332.69|330.69|9
1726157960000|2024-09-12 16:19:20|332.68|330.68|332.62|330.62|332.68|330.68|332.58|330.58|19
1726157970000|2024-09-12 16:19:30|332.61|330.61|332.57|330.57|332.62|330.62|332.57|330.57|10
1726157980000|2024-09-12 16:19:40|332.58|330.58|332.57|330.57|332.58|330.58|332.54|330.54|13
1726157990000|2024-09-12 16:19:50|332.58|330.58|332.55|330.55|332.59|330.59|332.51|330.51|14
1726158000000|2024-09-12 16:20:00|332.56|330.56|332.66|330.66|332.67|330.67|332.56|330.56|23
1726158010000|2024-09-12 16:20:10|332.68|330.68|332.66|330.66|332.69|330.69|332.65|330.65|15
1726158020000|2024-09-12 16:20:20|332.65|330.65|332.5|330.5|332.65|330.65|332.49|330.49|13
1726158030000|2024-09-12 16:20:30|332.49|330.49|332.54|330.54|332.55|330.55|332.41|330.41|18
1726158040000|2024-09-12 16:20:40|332.53|330.53|332.66|330.66|332.7|330.7|332.53|330.53|15
1726158050000|2024-09-12 16:20:50|332.64|330.64|332.64|330.64|332.64|330.64|332.59|330.59|13
1726158060000|2024-09-12 16:21:00|332.63|330.63|332.66|330.66|332.75|330.75|332.62|330.62|21
1726158070000|2024-09-12 16:21:10|332.62|330.62|332.63|330.63|332.64|330.64|332.61|330.61|9
1726158080000|2024-09-12 16:21:20|332.62|330.62|332.76|330.76|332.76|330.76|332.62|330.62|13
1726158090000|2024-09-12 16:21:30|332.77|330.77|332.78|330.78|332.81|330.81|332.77|330.77|19
1726158100000|2024-09-12 16:21:40|332.79|330.79|332.8|330.8|332.8|330.8|332.77|330.77|11
1726158110000|2024-09-12 16:21:50|332.79|330.79|332.8|330.8|332.88|330.88|332.78|330.78|13
1726158120000|2024-09-12 16:22:00|332.79|330.79|332.74|330.74|332.81|330.81|332.7|330.7|19
1726158130000|2024-09-12 16:22:10|332.76|330.76|332.79|330.79|332.79|330.79|332.74|330.74|11
1726158140000|2024-09-12 16:22:20|332.77|330.77|332.82|330.82|332.83|330.83|332.77|330.77|15
1726158150000|2024-09-12 16:22:30|332.83|330.83|332.81|330.81|332.83|330.83|332.74|330.74|13
1726158160000|2024-09-12 16:22:40|332.83|330.83|332.81|330.81|332.89|330.89|332.8|330.8|18
1726158170000|2024-09-12 16:22:50|332.8|330.8|332.8|330.8|332.82|330.82|332.8|330.8|9
1726158180000|2024-09-12 16:23:00|332.78|330.78|332.59|330.59|332.78|330.78|332.56|330.56|11
1726158190000|2024-09-12 16:23:10|332.58|330.58|332.6|330.6|332.63|330.63|332.56|330.56|12
1726158200000|2024-09-12 16:23:20|332.61|330.61|332.61|330.61|332.62|330.62|332.57|330.57|12
1726158210000|2024-09-12 16:23:30|332.63|330.63|332.66|330.66|332.69|330.69|332.61|330.61|14
1726158220000|2024-09-12 16:23:40|332.63|330.63|332.64|330.64|332.64|330.64|332.61|330.61|9
1726158230000|2024-09-12 16:23:50|332.63|330.63|332.57|330.57|332.63|330.63|332.57|330.57|18
1726158240000|2024-09-12 16:24:00|332.56|330.56|332.58|330.58|332.6|330.6|332.54|330.54|15
1726158250000|2024-09-12 16:24:10|332.57|330.57|332.6|330.6|332.61|330.61|332.57|330.57|13
1726158260000|2024-09-12 16:24:20|332.64|330.64|332.58|330.58|332.64|330.64|332.56|330.56|9
1726158270000|2024-09-12 16:24:30|332.57|330.57|332.47|330.47|332.6|330.6|332.47|330.47|10
1726158280000|2024-09-12 16:24:40|332.48|330.48|332.48|330.48|332.51|330.51|332.47|330.47|12
1726158290000|2024-09-12 16:24:50|332.46|330.46|332.49|330.49|332.49|330.49|332.43|330.43|11
1726158300000|2024-09-12 16:25:00|332.5|330.5|332.7|330.7|332.7|330.7|332.5|330.5|18
1726158310000|2024-09-12 16:25:10|332.69|330.69|332.75|330.75|332.75|330.75|332.69|330.69|5
1726158320000|2024-09-12 16:25:20|332.77|330.77|332.71|330.71|332.79|330.79|332.71|330.71|9
1726158330000|2024-09-12 16:25:30|332.72|330.72|332.77|330.77|332.77|330.77|332.7|330.7|13
1726158340000|2024-09-12 16:25:40|332.78|330.78|332.72|330.72|332.81|330.81|332.72|330.72|15
1726158350000|2024-09-12 16:25:50|332.74|330.74|332.76|330.76|332.78|330.78|332.74|330.74|15
1726158360000|2024-09-12 16:26:00|332.77|330.77|332.96|330.96|332.96|330.96|332.77|330.77|9
1726158370000|2024-09-12 16:26:10|332.97|330.97|332.97|330.97|332.99|330.99|332.95|330.95|16
1726158380000|2024-09-12 16:26:20|332.96|330.96|332.92|330.92|332.97|330.97|332.92|330.92|16
1726158390000|2024-09-12 16:26:30|332.93|330.93|332.89|330.89|332.93|330.93|332.86|330.86|15
1726158400000|2024-09-12 16:26:40|332.87|330.87|332.84|330.84|332.89|330.89|332.8|330.8|19
1726158410000|2024-09-12 16:26:50|332.95|330.95|332.76|330.76|332.95|330.95|332.75|330.75|10
1726158420000|2024-09-12 16:27:00|332.75|330.75|332.78|330.78|332.79|330.79|332.75|330.75|7
1726158430000|2024-09-12 16:27:10|332.77|330.77|332.75|330.75|332.77|330.77|332.63|330.63|16
1726158440000|2024-09-12 16:27:20|332.77|330.77|332.82|330.82|332.84|330.84|332.77|330.77|15
1726158450000|2024-09-12 16:27:30|332.83|330.83|332.7|330.7|332.83|330.83|332.68|330.68|11
1726158460000|2024-09-12 16:27:40|332.67|330.67|332.57|330.57|332.67|330.67|332.57|330.57|13
1726158470000|2024-09-12 16:27:50|332.58|330.58|332.55|330.55|332.6|330.6|332.53|330.53|18
1726158480000|2024-09-12 16:28:00|332.56|330.56|332.6|330.6|332.63|330.63|332.56|330.56|15
1726158490000|2024-09-12 16:28:10|332.58|330.58|332.59|330.59|332.6|330.6|332.57|330.57|11
1726158500000|2024-09-12 16:28:20|332.58|330.58|332.56|330.56|332.58|330.58|332.56|330.56|12
1726158510000|2024-09-12 16:28:30|332.55|330.55|332.59|330.59|332.62|330.62|332.55|330.55|24
1726158520000|2024-09-12 16:28:40|332.6|330.6|332.66|330.66|332.66|330.66|332.59|330.59|15
1726158530000|2024-09-12 16:28:50|332.65|330.65|332.55|330.55|332.66|330.66|332.54|330.54|14
1726158540000|2024-09-12 16:29:00|332.56|330.56|332.6|330.6|332.64|330.64|332.56|330.56|16
1726158550000|2024-09-12 16:29:10|332.59|330.59|332.59|330.59|332.59|330.59|332.55|330.55|11
1726158560000|2024-09-12 16:29:20|332.6|330.6|332.6|330.6|332.62|330.62|332.56|330.56|16
1726158570000|2024-09-12 16:29:30|332.59|330.59|332.56|330.56|332.59|330.59|332.55|330.55|15
1726158580000|2024-09-12 16:29:40|332.57|330.57|332.57|330.57|332.6|330.6|332.56|330.56|9
1726158590000|2024-09-12 16:29:50|332.56|330.56|332.58|330.58|332.58|330.58|332.56|330.56|18
1726158600000|2024-09-12 16:30:00|332.59|330.59|332.65|330.65|332.65|330.65|332.57|330.57|19
1726158610000|2024-09-12 16:30:10|332.63|330.63|332.63|330.63|332.65|330.65|332.59|330.59|20
1726158620000|2024-09-12 16:30:20|332.62|330.62|332.64|330.64|332.66|330.66|332.56|330.56|26
1726158630000|2024-09-12 16:30:30|332.63|330.63|332.7|330.7|332.7|330.7|332.63|330.63|13
1726158640000|2024-09-12 16:30:40|332.71|330.71|332.71|330.71|332.74|330.74|332.7|330.7|16
1726158650000|2024-09-12 16:30:50|332.7|330.7|332.58|330.58|332.72|330.72|332.56|330.56|15
1726158660000|2024-09-12 16:31:00|332.6|330.6|332.7|330.7|332.7|330.7|332.59|330.59|18
1726158670000|2024-09-12 16:31:10|332.71|330.71|332.88|330.88|332.96|330.96|332.71|330.71|18
1726158680000|2024-09-12 16:31:20|332.87|330.87|332.8|330.8|332.9|330.9|332.79|330.79|15
1726158690000|2024-09-12 16:31:30|332.81|330.81|332.81|330.81|332.82|330.82|332.79|330.79|11
1726158700000|2024-09-12 16:31:40|332.83|330.83|332.78|330.78|332.83|330.83|332.77|330.77|10
1726158710000|2024-09-12 16:31:50|332.77|330.77|332.59|330.59|332.77|330.77|332.59|330.59|7
1726158720000|2024-09-12 16:32:00|332.57|330.57|332.49|330.49|332.61|330.61|332.48|330.48|14
1726158730000|2024-09-12 16:32:10|332.52|330.52|332.61|330.61|332.62|330.62|332.48|330.48|13
1726158740000|2024-09-12 16:32:20|332.6|330.6|332.63|330.63|332.63|330.63|332.53|330.53|10
1726158750000|2024-09-12 16:32:30|332.69|330.69|332.68|330.68|332.73|330.73|332.65|330.65|15
1726158760000|2024-09-12 16:32:40|332.69|330.69|332.7|330.7|332.75|330.75|332.69|330.69|5
1726158770000|2024-09-12 16:32:50|332.71|330.71|332.66|330.66|332.73|330.73|332.66|330.66|11
1726158780000|2024-09-12 16:33:00|332.61|330.61|332.35|330.35|332.61|330.61|332.35|330.35|19
1726158790000|2024-09-12 16:33:10|332.34|330.34|332.41|330.41|332.41|330.41|332.3|330.3|12
1726158800000|2024-09-12 16:33:20|332.42|330.42|332.46|330.46|332.47|330.47|332.4|330.4|9
1726158810000|2024-09-12 16:33:30|332.45|330.45|332.41|330.41|332.48|330.48|332.4|330.4|11
1726158820000|2024-09-12 16:33:40|332.42|330.42|332.46|330.46|332.47|330.47|332.42|330.42|11
1726158830000|2024-09-12 16:33:50|332.47|330.47|332.37|330.37|332.47|330.47|332.37|330.37|14
1726158840000|2024-09-12 16:34:00|332.38|330.38|332.46|330.46|332.47|330.47|332.35|330.35|18
1726158850000|2024-09-12 16:34:10|332.47|330.47|332.34|330.34|332.47|330.47|332.34|330.34|24
1726158860000|2024-09-12 16:34:20|332.28|330.28|332.19|330.19|332.28|330.28|332.16|330.16|15
1726158870000|2024-09-12 16:34:30|332.18|330.18|332.22|330.22|332.23|330.23|332.17|330.17|15
1726158880000|2024-09-12 16:34:40|332.23|330.23|332.32|330.32|332.32|330.32|332.21|330.21|16
1726158890000|2024-09-12 16:34:50|332.31|330.31|332.33|330.33|332.33|330.33|332.29|330.29|15
1726158900000|2024-09-12 16:35:00|332.32|330.32|332.29|330.29|332.34|330.34|332.29|330.29|5
1726158910000|2024-09-12 16:35:10|332.3|330.3|332.4|330.4|332.47|330.47|332.3|330.3|20
1726158920000|2024-09-12 16:35:20|332.41|330.41|332.38|330.38|332.41|330.41|332.37|330.37|6
1726158930000|2024-09-12 16:35:30|332.41|330.41|332.41|330.41|332.41|330.41|332.33|330.33|12
1726158940000|2024-09-12 16:35:40|332.45|330.45|332.45|330.45|332.47|330.47|332.44|330.44|12
1726158950000|2024-09-12 16:35:50|332.46|330.46|332.54|330.54|332.54|330.54|332.46|330.46|6
1726158960000|2024-09-12 16:36:00|332.53|330.53|332.53|330.53|332.55|330.55|332.47|330.47|17
1726158970000|2024-09-12 16:36:10|332.54|330.54|332.44|330.44|332.55|330.55|332.43|330.43|14
1726158980000|2024-09-12 16:36:20|332.45|330.45|332.47|330.47|332.49|330.49|332.43|330.43|10
1726158990000|2024-09-12 16:36:30|332.45|330.45|332.36|330.36|332.45|330.45|332.32|330.32|19
1726159000000|2024-09-12 16:36:40|332.37|330.37|332.37|330.37|332.39|330.39|332.36|330.36|16
1726159010000|2024-09-12 16:36:50|332.38|330.38|332.37|330.37|332.41|330.41|332.35|330.35|19
1726159020000|2024-09-12 16:37:00|332.38|330.38|332.54|330.54|332.57|330.57|332.38|330.38|23
1726159030000|2024-09-12 16:37:10|332.53|330.53|332.39|330.39|332.53|330.53|332.37|330.37|14
1726159040000|2024-09-12 16:37:20|332.38|330.38|332.36|330.36|332.4|330.4|332.34|330.34|11
1726159050000|2024-09-12 16:37:30|332.37|330.37|332.49|330.49|332.49|330.49|332.36|330.36|14
1726159060000|2024-09-12 16:37:40|332.51|330.51|332.56|330.56|332.56|330.56|332.51|330.51|13
1726159070000|2024-09-12 16:37:50|332.55|330.55|332.65|330.65|332.66|330.66|332.53|330.53|10
1726159080000|2024-09-12 16:38:00|332.64|330.64|332.81|330.81|332.81|330.81|332.64|330.64|11
1726159090000|2024-09-12 16:38:10|332.8|330.8|332.82|330.82|332.82|330.82|332.79|330.79|10
1726159100000|2024-09-12 16:38:20|332.81|330.81|332.74|330.74|332.82|330.82|332.73|330.73|13
1726159110000|2024-09-12 16:38:30|332.73|330.73|332.66|330.66|332.73|330.73|332.64|330.64|11
1726159120000|2024-09-12 16:38:40|332.67|330.67|332.67|330.67|332.7|330.7|332.67|330.67|6
1726159130000|2024-09-12 16:38:50|332.69|330.69|332.66|330.66|332.69|330.69|332.65|330.65|14
1726159140000|2024-09-12 16:39:00|332.68|330.68|332.71|330.71|332.78|330.78|332.66|330.66|21
1726159150000|2024-09-12 16:39:10|332.72|330.72|332.54|330.54|332.72|330.72|332.54|330.54|17
1726159160000|2024-09-12 16:39:20|332.47|330.47|332.48|330.48|332.53|330.53|332.45|330.45|17
1726159170000|2024-09-12 16:39:30|332.44|330.44|332.46|330.46|332.47|330.47|332.44|330.44|9
1726159180000|2024-09-12 16:39:40|332.45|330.45|332.32|330.32|332.45|330.45|332.32|330.32|11
1726159190000|2024-09-12 16:39:50|332.34|330.34|332.29|330.29|332.34|330.34|332.28|330.28|18
1726159200000|2024-09-12 16:40:00|332.28|330.28|332.31|330.31|332.35|330.35|332.21|330.21|23
1726159210000|2024-09-12 16:40:10|332.3|330.3|332.26|330.26|332.34|330.34|332.26|330.26|21
1726159220000|2024-09-12 16:40:20|332.23|330.23|332.16|330.16|332.23|330.23|332.16|330.16|21
1726159230000|2024-09-12 16:40:30|332.18|330.18|332.15|330.15|332.19|330.19|332.15|330.15|11
1726159240000|2024-09-12 16:40:40|332.16|330.16|332.17|330.17|332.21|330.21|332.11|330.11|17
1726159250000|2024-09-12 16:40:50|332.18|330.18|332.2|330.2|332.21|330.21|332.15|330.15|16
1726159260000|2024-09-12 16:41:00|332.19|330.19|332.25|330.25|332.26|330.26|332.19|330.19|21
1726159270000|2024-09-12 16:41:10|332.24|330.24|332.25|330.25|332.28|330.28|332.23|330.23|18
1726159280000|2024-09-12 16:41:20|332.24|330.24|332.34|330.34|332.34|330.34|332.23|330.23|15
1726159290000|2024-09-12 16:41:30|332.35|330.35|332.32|330.32|332.35|330.35|332.32|330.32|13
1726159300000|2024-09-12 16:41:40|332.33|330.33|332.48|330.48|332.52|330.52|332.33|330.33|8
1726159310000|2024-09-12 16:41:50|332.49|330.49|332.49|330.49|332.54|330.54|332.47|330.47|10
1726159320000|2024-09-12 16:42:00|332.48|330.48|332.5|330.5|332.51|330.51|332.46|330.46|15
1726159330000|2024-09-12 16:42:10|332.52|330.52|332.48|330.48|332.59|330.59|332.47|330.47|15
1726159340000|2024-09-12 16:42:20|332.49|330.49|332.38|330.38|332.52|330.52|332.37|330.37|10
1726159350000|2024-09-12 16:42:30|332.34|330.34|332.31|330.31|332.39|330.39|332.28|330.28|17
1726159360000|2024-09-12 16:42:40|332.32|330.32|332.31|330.31|332.32|330.32|332.3|330.3|12
1726159370000|2024-09-12 16:42:50|332.32|330.32|332.37|330.37|332.37|330.37|332.31|330.31|13
1726159380000|2024-09-12 16:43:00|332.38|330.38|332.38|330.38|332.39|330.39|332.36|330.36|9
1726159390000|2024-09-12 16:43:10|332.39|330.39|332.39|330.39|332.42|330.42|332.38|330.38|9
1726159400000|2024-09-12 16:43:20|332.38|330.38|332.45|330.45|332.46|330.46|332.38|330.38|15
1726159410000|2024-09-12 16:43:30|332.46|330.46|332.54|330.54|332.54|330.54|332.46|330.46|11
1726159420000|2024-09-12 16:43:40|332.55|330.55|332.46|330.46|332.55|330.55|332.46|330.46|10
1726159430000|2024-09-12 16:43:50|332.5|330.5|332.44|330.44|332.5|330.5|332.43|330.43|13
1726159440000|2024-09-12 16:44:00|332.43|330.43|332.4|330.4|332.43|330.43|332.38|330.38|16
1726159450000|2024-09-12 16:44:10|332.41|330.41|332.42|330.42|332.42|330.42|332.4|330.4|6
1726159460000|2024-09-12 16:44:20|332.43|330.43|332.46|330.46|332.47|330.47|332.43|330.43|13
1726159470000|2024-09-12 16:44:30|332.47|330.47|332.48|330.48|332.51|330.51|332.45|330.45|18
1726159480000|2024-09-12 16:44:40|332.5|330.5|332.48|330.48|332.51|330.51|332.46|330.46|13
1726159490000|2024-09-12 16:44:50|332.51|330.51|332.5|330.5|332.51|330.51|332.5|330.5|2
1726159500000|2024-09-12 16:45:00|332.52|330.52|332.43|330.43|332.54|330.54|332.43|330.43|14
1726159510000|2024-09-12 16:45:10|332.44|330.44|332.45|330.45|332.46|330.46|332.44|330.44|7
1726159520000|2024-09-12 16:45:20|332.46|330.46|332.48|330.48|332.48|330.48|332.43|330.43|20
1726159530000|2024-09-12 16:45:30|332.47|330.47|332.5|330.5|332.5|330.5|332.46|330.46|11
1726159540000|2024-09-12 16:45:40|332.51|330.51|332.52|330.52|332.54|330.54|332.5|330.5|11
1726159550000|2024-09-12 16:45:50|332.51|330.51|332.59|330.59|332.59|330.59|332.5|330.5|8
1726159560000|2024-09-12 16:46:00|332.62|330.62|332.69|330.69|332.69|330.69|332.59|330.59|18
1726159570000|2024-09-12 16:46:10|332.65|330.65|332.71|330.71|332.73|330.73|332.64|330.64|17
1726159580000|2024-09-12 16:46:20|332.72|330.72|332.71|330.71|332.74|330.74|332.66|330.66|14
1726159590000|2024-09-12 16:46:30|332.7|330.7|332.82|330.82|332.82|330.82|332.69|330.69|19
1726159600000|2024-09-12 16:46:40|332.79|330.79|332.9|330.9|332.9|330.9|332.77|330.77|9
1726159610000|2024-09-12 16:46:50|332.92|330.92|332.88|330.88|332.93|330.93|332.87|330.87|16
1726159620000|2024-09-12 16:47:00|332.87|330.87|332.87|330.87|332.92|330.92|332.84|330.84|13
1726159630000|2024-09-12 16:47:10|332.89|330.89|332.86|330.86|332.89|330.89|332.86|330.86|11
1726159640000|2024-09-12 16:47:20|332.89|330.89|332.92|330.92|332.98|330.98|332.86|330.86|18
1726159650000|2024-09-12 16:47:30|332.9|330.9|332.89|330.89|332.92|330.92|332.85|330.85|12
1726159660000|2024-09-12 16:47:40|332.88|330.88|332.91|330.91|332.93|330.93|332.85|330.85|16
1726159670000|2024-09-12 16:47:50|332.9|330.9|332.97|330.97|332.97|330.97|332.89|330.89|15
1726159680000|2024-09-12 16:48:00|332.98|330.98|332.98|330.98|332.99|330.99|332.97|330.97|6
1726159690000|2024-09-12 16:48:10|332.97|330.97|333.07|331.07|333.07|331.07|332.96|330.96|17
1726159700000|2024-09-12 16:48:20|333.08|331.08|333.12|331.12|333.13|331.13|333.06|331.06|16
1726159710000|2024-09-12 16:48:30|333.1|331.1|333.08|331.08|333.14|331.14|333.04|331.04|9
1726159720000|2024-09-12 16:48:40|333.07|331.07|333.11|331.11|333.11|331.11|333.06|331.06|13
1726159730000|2024-09-12 16:48:50|333.09|331.09|333.11|331.11|333.12|331.12|333.07|331.07|9
1726159740000|2024-09-12 16:49:00|333.1|331.1|333.12|331.12|333.12|331.12|333.09|331.09|5
1726159750000|2024-09-12 16:49:10|333.07|331.07|333.12|331.12|333.13|331.13|333.03|331.03|12
1726159760000|2024-09-12 16:49:20|333.13|331.13|333.12|331.12|333.14|331.14|333.12|331.12|4
1726159770000|2024-09-12 16:49:30|333.11|331.11|333.09|331.09|333.12|331.12|333.08|331.08|11
1726159780000|2024-09-12 16:49:40|333.08|331.08|333.07|331.07|333.11|331.11|333.06|331.06|6
1726159790000|2024-09-12 16:49:50|333.11|331.11|333.07|331.07|333.11|331.11|333.07|331.07|3
1726159800000|2024-09-12 16:50:00|333.09|331.09|333.15|331.15|333.15|331.15|333.01|331.01|23
1726159810000|2024-09-12 16:50:10|333.14|331.14|333.13|331.13|333.15|331.15|333.11|331.11|15
1726159820000|2024-09-12 16:50:20|333.12|331.12|333.23|331.23|333.23|331.23|333.11|331.11|17
1726159830000|2024-09-12 16:50:30|333.24|331.24|333.28|331.28|333.37|331.37|333.24|331.24|14
1726159840000|2024-09-12 16:50:40|333.26|331.26|333.29|331.29|333.3|331.3|333.22|331.22|12
1726159850000|2024-09-12 16:50:50|333.3|331.3|333.28|331.28|333.3|331.3|333.28|331.28|9
1726159860000|2024-09-12 16:51:00|333.3|331.3|333.26|331.26|333.3|331.3|333.25|331.25|9
1726159870000|2024-09-12 16:51:10|333.29|331.29|333.3|331.3|333.33|331.33|333.27|331.27|13
1726159880000|2024-09-12 16:51:20|333.26|331.26|333.13|331.13|333.26|331.26|333.07|331.07|21
1726159890000|2024-09-12 16:51:30|333.11|331.11|333.07|331.07|333.11|331.11|333.07|331.07|15
1726159900000|2024-09-12 16:51:40|333.09|331.09|333.08|331.08|333.1|331.1|333.07|331.07|12
1726159910000|2024-09-12 16:51:50|333.09|331.09|333.04|331.04|333.09|331.09|333.03|331.03|8
1726159920000|2024-09-12 16:52:00|333.01|331.01|333.23|331.23|333.23|331.23|333.01|331.01|18
1726159930000|2024-09-12 16:52:10|333.24|331.24|333.12|331.12|333.24|331.24|333.11|331.11|20
1726159940000|2024-09-12 16:52:20|333.14|331.14|333.14|331.14|333.14|331.14|333.13|331.13|7
1726159950000|2024-09-12 16:52:30|333.15|331.15|333.17|331.17|333.17|331.17|333.14|331.14|25
1726159960000|2024-09-12 16:52:40|333.16|331.16|333.15|331.15|333.2|331.2|333.14|331.14|15
1726159970000|2024-09-12 16:52:50|333.16|331.16|333.04|331.04|333.16|331.16|333.04|331.04|12
1726159980000|2024-09-12 16:53:00|333.05|331.05|333.33|331.33|333.35|331.35|333.04|331.04|16
1726159990000|2024-09-12 16:53:10|333.34|331.34|333.35|331.35|333.41|331.41|333.34|331.34|15
1726160000000|2024-09-12 16:53:20|333.34|331.34|333.35|331.35|333.38|331.38|333.32|331.32|24
1726160010000|2024-09-12 16:53:30|333.33|331.33|333.19|331.19|333.35|331.35|333.19|331.19|12
1726160020000|2024-09-12 16:53:40|333.18|331.18|333.2|331.2|333.23|331.23|333.17|331.17|20
1726160030000|2024-09-12 16:53:50|333.18|331.18|333.22|331.22|333.23|331.23|333.18|331.18|10
1726160040000|2024-09-12 16:54:00|333.21|331.21|333.19|331.19|333.23|331.23|333.17|331.17|23
1726160050000|2024-09-12 16:54:10|333.17|331.17|333.06|331.06|333.17|331.17|333.06|331.06|13
1726160060000|2024-09-12 16:54:20|333.05|331.05|333.08|331.08|333.1|331.1|333.05|331.05|11
1726160070000|2024-09-12 16:54:30|333.1|331.1|333.25|331.25|333.25|331.25|333.09|331.09|17
1726160080000|2024-09-12 16:54:40|333.27|331.27|333.34|331.34|333.34|331.34|333.24|331.24|10
1726160090000|2024-09-12 16:54:50|333.33|331.33|333.29|331.29|333.33|331.33|333.26|331.26|14
1726160100000|2024-09-12 16:55:00|333.3|331.3|333.21|331.21|333.3|331.3|333.21|331.21|20
1726160110000|2024-09-12 16:55:10|333.22|331.22|333.16|331.16|333.25|331.25|333.14|331.14|18
1726160120000|2024-09-12 16:55:20|333.18|331.18|333.23|331.23|333.25|331.25|333.16|331.16|21
1726160130000|2024-09-12 16:55:30|333.22|331.22|333.21|331.21|333.22|331.22|333.2|331.2|8
1726160140000|2024-09-12 16:55:40|333.22|331.22|333.23|331.23|333.24|331.24|333.2|331.2|13
1726160150000|2024-09-12 16:55:50|333.24|331.24|333.27|331.27|333.27|331.27|333.2|331.2|13
1726160160000|2024-09-12 16:56:00|333.34|331.34|333.33|331.33|333.37|331.37|333.33|331.33|8
1726160170000|2024-09-12 16:56:10|333.31|331.31|333.31|331.31|333.34|331.34|333.31|331.31|16
1726160180000|2024-09-12 16:56:20|333.3|331.3|333.31|331.31|333.31|331.31|333.29|331.29|9
1726160190000|2024-09-12 16:56:30|333.3|331.3|333.3|331.3|333.31|331.31|333.3|331.3|3
1726160200000|2024-09-12 16:56:40|333.31|331.31|333.32|331.32|333.32|331.32|333.3|331.3|6
1726160210000|2024-09-12 16:56:50|333.31|331.31|333.32|331.32|333.33|331.33|333.31|331.31|11
1726160220000|2024-09-12 16:57:00|333.3|331.3|333.41|331.41|333.48|331.48|333.3|331.3|8
1726160230000|2024-09-12 16:57:10|333.42|331.42|333.63|331.63|333.63|331.63|333.42|331.42|17
1726160240000|2024-09-12 16:57:20|333.6|331.6|333.62|331.62|333.73|331.73|333.6|331.6|12
1726160250000|2024-09-12 16:57:30|333.65|331.65|333.61|331.61|333.68|331.68|333.61|331.61|10
1726160260000|2024-09-12 16:57:40|333.62|331.62|333.47|331.47|333.62|331.62|333.47|331.47|18
1726160270000|2024-09-12 16:57:50|333.49|331.49|333.63|331.63|333.64|331.64|333.48|331.48|15
1726160280000|2024-09-12 16:58:00|333.62|331.62|333.57|331.57|333.69|331.69|333.57|331.57|23
1726160290000|2024-09-12 16:58:10|333.53|331.53|333.51|331.51|333.53|331.53|333.48|331.48|12
1726160300000|2024-09-12 16:58:20|333.52|331.52|333.47|331.47|333.54|331.54|333.47|331.47|12
1726160310000|2024-09-12 16:58:30|333.48|331.48|333.36|331.36|333.48|331.48|333.34|331.34|14
1726160320000|2024-09-12 16:58:40|333.37|331.37|333.37|331.37|333.39|331.39|333.35|331.35|18
1726160330000|2024-09-12 16:58:50|333.38|331.38|333.42|331.42|333.43|331.43|333.35|331.35|25
1726160340000|2024-09-12 16:59:00|333.4|331.4|333.38|331.38|333.4|331.4|333.35|331.35|18
1726160350000|2024-09-12 16:59:10|333.37|331.37|333.34|331.34|333.4|331.4|333.32|331.32|13
1726160360000|2024-09-12 16:59:20|333.33|331.33|333.36|331.36|333.43|331.43|333.33|331.33|16
1726160370000|2024-09-12 16:59:30|333.37|331.37|333.42|331.42|333.42|331.42|333.36|331.36|14
1726160380000|2024-09-12 16:59:40|333.41|331.41|333.42|331.42|333.43|331.43|333.41|331.41|12
1726160390000|2024-09-12 16:59:50|333.43|331.43|333.4|331.4|333.43|331.43|333.4|331.4|12
1726160400000|2024-09-12 17:00:00|333.41|331.41|333.38|331.38|333.41|331.41|333.37|331.37|10
1726160410000|2024-09-12 17:00:10|333.39|331.39|333.54|331.54|333.56|331.56|333.39|331.39|23
1726160420000|2024-09-12 17:00:20|333.53|331.53|333.38|331.38|333.56|331.56|333.37|331.37|18
1726160430000|2024-09-12 17:00:30|333.37|331.37|333.34|331.34|333.37|331.37|333.32|331.32|16
1726160440000|2024-09-12 17:00:40|333.35|331.35|333.34|331.34|333.37|331.37|333.31|331.31|23
1726160450000|2024-09-12 17:00:50|333.33|331.33|333.41|331.41|333.43|331.43|333.31|331.31|22
1726160460000|2024-09-12 17:01:00|333.42|331.42|333.44|331.44|333.44|331.44|333.37|331.37|16
1726160470000|2024-09-12 17:01:10|333.47|331.47|333.54|331.54|333.58|331.58|333.47|331.47|11
1726160480000|2024-09-12 17:01:20|333.53|331.53|333.53|331.53|333.55|331.55|333.52|331.52|14
1726160490000|2024-09-12 17:01:30|333.52|331.52|333.38|331.38|333.52|331.52|333.37|331.37|8
1726160500000|2024-09-12 17:01:40|333.36|331.36|333.38|331.38|333.39|331.39|333.35|331.35|16
1726160510000|2024-09-12 17:01:50|333.36|331.36|333.4|331.4|333.4|331.4|333.36|331.36|10
1726160520000|2024-09-12 17:02:00|333.41|331.41|333.4|331.4|333.44|331.44|333.29|331.29|30
1726160530000|2024-09-12 17:02:10|333.38|331.38|333.45|331.45|333.45|331.45|333.34|331.34|17
1726160540000|2024-09-12 17:02:20|333.46|331.46|333.61|331.61|333.64|331.64|333.46|331.46|19
1726160550000|2024-09-12 17:02:30|333.59|331.59|333.74|331.74|333.74|331.74|333.58|331.58|22
1726160560000|2024-09-12 17:02:40|333.76|331.76|333.79|331.79|333.82|331.82|333.73|331.73|10
1726160570000|2024-09-12 17:02:50|333.8|331.8|333.8|331.8|333.85|331.85|333.8|331.8|13
1726160580000|2024-09-12 17:03:00|333.79|331.79|333.71|331.71|333.79|331.79|333.68|331.68|20
1726160590000|2024-09-12 17:03:10|333.7|331.7|333.83|331.83|333.83|331.83|333.69|331.69|20
1726160600000|2024-09-12 17:03:20|333.84|331.84|333.88|331.88|333.89|331.89|333.84|331.84|11
1726160610000|2024-09-12 17:03:30|333.87|331.87|333.77|331.77|333.88|331.88|333.77|331.77|20
1726160620000|2024-09-12 17:03:40|333.75|331.75|333.81|331.81|333.82|331.82|333.75|331.75|13
1726160630000|2024-09-12 17:03:50|333.83|331.83|333.85|331.85|333.87|331.87|333.83|331.83|18
1726160640000|2024-09-12 17:04:00|333.86|331.86|333.91|331.91|333.91|331.91|333.85|331.85|13
1726160650000|2024-09-12 17:04:10|333.87|331.87|333.9|331.9|333.91|331.91|333.87|331.87|12
1726160660000|2024-09-12 17:04:20|333.89|331.89|333.89|331.89|333.9|331.9|333.88|331.88|7
1726160670000|2024-09-12 17:04:30|333.87|331.87|333.85|331.85|333.88|331.88|333.82|331.82|16
1726160680000|2024-09-12 17:04:40|333.84|331.84|333.89|331.89|333.89|331.89|333.82|331.82|14
1726160690000|2024-09-12 17:04:50|333.88|331.88|333.88|331.88|333.89|331.89|333.86|331.86|10
1726160700000|2024-09-12 17:05:00|333.91|331.91|333.88|331.88|333.91|331.91|333.87|331.87|11
1726160710000|2024-09-12 17:05:10|333.87|331.87|333.94|331.94|333.94|331.94|333.87|331.87|5
1726160720000|2024-09-12 17:05:20|333.96|331.96|334.32|332.32|334.32|332.32|333.96|331.96|9
1726160730000|2024-09-12 17:05:30|334.23|332.23|334|332|334.23|332.23|334|332|10
1726160740000|2024-09-12 17:05:40|334.01|332.01|334.13|332.13|334.14|332.14|334|332|17
1726160750000|2024-09-12 17:05:50|334.14|332.14|334.06|332.06|334.14|332.14|334.05|332.05|12
1726160760000|2024-09-12 17:06:00|334.07|332.07|334|332|334.11|332.11|333.98|331.98|14
1726160770000|2024-09-12 17:06:10|334.01|332.01|334|332|334.02|332.02|333.95|331.95|24
1726160780000|2024-09-12 17:06:20|334.02|332.02|333.95|331.95|334.04|332.04|333.93|331.93|24
1726160790000|2024-09-12 17:06:30|333.96|331.96|333.82|331.82|334.03|332.03|333.82|331.82|20
1726160800000|2024-09-12 17:06:40|333.87|331.87|333.86|331.86|333.92|331.92|333.83|331.83|15
1726160810000|2024-09-12 17:06:50|333.85|331.85|333.66|331.66|333.85|331.85|333.66|331.66|10
1726160820000|2024-09-12 17:07:00|333.64|331.64|333.76|331.76|333.77|331.77|333.56|331.56|21
1726160830000|2024-09-12 17:07:10|333.75|331.75|333.67|331.67|333.83|331.83|333.67|331.67|23
1726160840000|2024-09-12 17:07:20|333.66|331.66|333.77|331.77|333.77|331.77|333.66|331.66|15
1726160850000|2024-09-12 17:07:30|333.76|331.76|333.83|331.83|333.83|331.83|333.76|331.76|16
1726160860000|2024-09-12 17:07:40|333.82|331.82|333.84|331.84|333.85|331.85|333.82|331.82|11
1726160870000|2024-09-12 17:07:50|333.85|331.85|334.08|332.08|334.11|332.11|333.84|331.84|17
1726160880000|2024-09-12 17:08:00|334.07|332.07|334.03|332.03|334.07|332.07|333.93|331.93|15
1726160890000|2024-09-12 17:08:10|334.04|332.04|334.02|332.02|334.04|332.04|333.98|331.98|14
1726160900000|2024-09-12 17:08:20|334.04|332.04|334.05|332.05|334.06|332.06|333.99|331.99|15
1726160910000|2024-09-12 17:08:30|334.01|332.01|334.01|332.01|334.02|332.02|334|332|11
1726160920000|2024-09-12 17:08:40|334|332|334.04|332.04|334.04|332.04|333.95|331.95|14
1726160930000|2024-09-12 17:08:50|334.05|332.05|334.02|332.02|334.05|332.05|334.01|332.01|12
1726160940000|2024-09-12 17:09:00|334.03|332.03|334.02|332.02|334.05|332.05|334.02|332.02|11
1726160950000|2024-09-12 17:09:10|334|332|334|332|334.04|332.04|334|332|22
1726160960000|2024-09-12 17:09:20|333.99|331.99|334.04|332.04|334.06|332.06|333.99|331.99|14
1726160970000|2024-09-12 17:09:30|334.03|332.03|334.15|332.15|334.17|332.17|334.03|332.03|17
1726160980000|2024-09-12 17:09:40|334.11|332.11|334.15|332.15|334.16|332.16|334.11|332.11|6
1726160990000|2024-09-12 17:09:50|334.16|332.16|334.13|332.13|334.16|332.16|334.11|332.11|19
1726161000000|2024-09-12 17:10:00|334.12|332.12|334.19|332.19|334.24|332.24|334.08|332.08|20
1726161010000|2024-09-12 17:10:10|334.18|332.18|334.2|332.2|334.23|332.23|334.18|332.18|11
1726161020000|2024-09-12 17:10:20|334.21|332.21|334.28|332.28|334.3|332.3|334.2|332.2|20
1726161030000|2024-09-12 17:10:30|334.27|332.27|334.35|332.35|334.36|332.36|334.27|332.27|18
1726161040000|2024-09-12 17:10:40|334.34|332.34|334.48|332.48|334.48|332.48|334.34|332.34|25
1726161050000|2024-09-12 17:10:50|334.49|332.49|334.52|332.52|334.59|332.59|334.43|332.43|16
1726161060000|2024-09-12 17:11:00|334.51|332.51|334.41|332.41|334.54|332.54|334.4|332.4|16
1726161070000|2024-09-12 17:11:10|334.4|332.4|334.15|332.15|334.42|332.42|334.15|332.15|20
1726161080000|2024-09-12 17:11:20|334.12|332.12|334.09|332.09|334.12|332.12|334.09|332.09|6
1726161090000|2024-09-12 17:11:30|334.08|332.08|333.97|331.97|334.08|332.08|333.96|331.96|10
1726161100000|2024-09-12 17:11:40|334|332|334.01|332.01|334.05|332.05|333.97|331.97|15
1726161110000|2024-09-12 17:11:50|334|332|334.01|332.01|334.04|332.04|333.97|331.97|16
1726161120000|2024-09-12 17:12:00|334.03|332.03|333.9|331.9|334.05|332.05|333.89|331.89|16
1726161130000|2024-09-12 17:12:10|333.86|331.86|334.01|332.01|334.02|332.02|333.84|331.84|12
1726161140000|2024-09-12 17:12:20|334.02|332.02|334.06|332.06|334.06|332.06|334.01|332.01|12
1726161150000|2024-09-12 17:12:30|334.05|332.05|334.16|332.16|334.16|332.16|334.05|332.05|16
1726161160000|2024-09-12 17:12:40|334.15|332.15|334.13|332.13|334.17|332.17|334.11|332.11|17
1726161170000|2024-09-12 17:12:50|334.14|332.14|334.02|332.02|334.14|332.14|334.02|332.02|8
1726161180000|2024-09-12 17:13:00|334.03|332.03|334.03|332.03|334.04|332.04|334.02|332.02|7
1726161190000|2024-09-12 17:13:10|334.04|332.04|333.92|331.92|334.04|332.04|333.91|331.91|14
1726161200000|2024-09-12 17:13:20|333.91|331.91|333.8|331.8|333.92|331.92|333.78|331.78|16
1726161210000|2024-09-12 17:13:30|333.77|331.77|333.69|331.69|333.8|331.8|333.69|331.69|7
1726161220000|2024-09-12 17:13:40|333.72|331.72|333.74|331.74|333.75|331.75|333.7|331.7|11
1726161230000|2024-09-12 17:13:50|333.75|331.75|333.74|331.74|333.76|331.76|333.7|331.7|13
1726161240000|2024-09-12 17:14:00|333.7|331.7|333.8|331.8|333.81|331.81|333.68|331.68|13
1726161250000|2024-09-12 17:14:10|333.82|331.82|333.69|331.69|333.82|331.82|333.67|331.67|18
1726161260000|2024-09-12 17:14:20|333.65|331.65|333.75|331.75|333.77|331.77|333.65|331.65|11
1726161270000|2024-09-12 17:14:30|333.73|331.73|333.83|331.83|333.85|331.85|333.73|331.73|14
1726161280000|2024-09-12 17:14:40|333.82|331.82|333.92|331.92|333.92|331.92|333.82|331.82|13
1726161290000|2024-09-12 17:14:50|333.89|331.89|333.92|331.92|333.92|331.92|333.89|331.89|13
1726161300000|2024-09-12 17:15:00|333.91|331.91|333.82|331.82|333.94|331.94|333.82|331.82|19
1726161310000|2024-09-12 17:15:10|333.87|331.87|333.83|331.83|333.89|331.89|333.83|331.83|17
1726161320000|2024-09-12 17:15:20|333.78|331.78|333.8|331.8|333.82|331.82|333.75|331.75|13
1726161330000|2024-09-12 17:15:30|333.84|331.84|333.92|331.92|333.93|331.93|333.79|331.79|25
1726161340000|2024-09-12 17:15:40|333.94|331.94|333.93|331.93|333.95|331.95|333.92|331.92|10
1726161350000|2024-09-12 17:15:50|333.92|331.92|333.91|331.91|333.94|331.94|333.89|331.89|16
1726161360000|2024-09-12 17:16:00|333.9|331.9|333.83|331.83|333.91|331.91|333.81|331.81|20
1726161370000|2024-09-12 17:16:10|333.81|331.81|333.82|331.82|333.85|331.85|333.81|331.81|7
1726161380000|2024-09-12 17:16:20|333.83|331.83|333.94|331.94|333.95|331.95|333.8|331.8|15
1726161390000|2024-09-12 17:16:30|333.93|331.93|334|332|334.06|332.06|333.93|331.93|17
1726161400000|2024-09-12 17:16:40|333.92|331.92|333.95|331.95|333.95|331.95|333.81|331.81|17
1726161410000|2024-09-12 17:16:50|333.94|331.94|334.03|332.03|334.06|332.06|333.94|331.94|10
1726161420000|2024-09-12 17:17:00|334.04|332.04|334.13|332.13|334.13|332.13|334.02|332.02|16
1726161430000|2024-09-12 17:17:10|334.11|332.11|334.12|332.12|334.15|332.15|334.1|332.1|17
1726161440000|2024-09-12 17:17:20|334.13|332.13|334.09|332.09|334.13|332.13|334.09|332.09|9
1726161450000|2024-09-12 17:17:30|334.07|332.07|334.05|332.05|334.07|332.07|333.97|331.97|14
1726161460000|2024-09-12 17:17:40|334.04|332.04|334.13|332.13|334.15|332.15|334|332|18
1726161470000|2024-09-12 17:17:50|334.14|332.14|334.21|332.21|334.22|332.22|334.12|332.12|16
1726161480000|2024-09-12 17:18:00|334.22|332.22|334.13|332.13|334.23|332.23|334.12|332.12|10
1726161490000|2024-09-12 17:18:10|334.12|332.12|334.12|332.12|334.13|332.13|334.09|332.09|12
1726161500000|2024-09-12 17:18:20|334.14|332.14|334.07|332.07|334.14|332.14|334.07|332.07|17
1726161510000|2024-09-12 17:18:30|334.06|332.06|333.9|331.9|334.06|332.06|333.89|331.89|21
1726161520000|2024-09-12 17:18:40|333.92|331.92|334.07|332.07|334.1|332.1|333.92|331.92|14
1726161530000|2024-09-12 17:18:50|334.06|332.06|334.01|332.01|334.07|332.07|333.99|331.99|13
1726161540000|2024-09-12 17:19:00|333.98|331.98|334.03|332.03|334.03|332.03|333.9|331.9|17
1726161550000|2024-09-12 17:19:10|334.04|332.04|334.01|332.01|334.04|332.04|334.01|332.01|9
1726161560000|2024-09-12 17:19:20|334.02|332.02|333.99|331.99|334.04|332.04|333.98|331.98|19
1726161570000|2024-09-12 17:19:30|334|332|334.12|332.12|334.16|332.16|334|332|13
1726161580000|2024-09-12 17:19:40|334.11|332.11|334.15|332.15|334.18|332.18|334.11|332.11|15
1726161590000|2024-09-12 17:19:50|334.14|332.14|334.14|332.14|334.15|332.15|334.12|332.12|16
1726161600000|2024-09-12 17:20:00|334.1|332.1|334.14|332.14|334.17|332.17|334.08|332.08|18
1726161610000|2024-09-12 17:20:10|334.13|332.13|334.1|332.1|334.14|332.14|334.1|332.1|18
1726161620000|2024-09-12 17:20:20|334.09|332.09|334.08|332.08|334.13|332.13|334.06|332.06|14
1726161630000|2024-09-12 17:20:30|334.07|332.07|333.89|331.89|334.09|332.09|333.88|331.88|12
1726161640000|2024-09-12 17:20:40|333.86|331.86|333.89|331.89|333.93|331.93|333.85|331.85|9
1726161650000|2024-09-12 17:20:50|333.9|331.9|333.98|331.98|333.98|331.98|333.88|331.88|15
1726161660000|2024-09-12 17:21:00|333.97|331.97|334.11|332.11|334.11|332.11|333.96|331.96|16
1726161670000|2024-09-12 17:21:10|334.13|332.13|334.14|332.14|334.17|332.17|334.12|332.12|19
1726161680000|2024-09-12 17:21:20|334.13|332.13|334.26|332.26|334.26|332.26|334.12|332.12|12
1726161690000|2024-09-12 17:21:30|334.25|332.25|334.31|332.31|334.32|332.32|334.25|332.25|17
1726161700000|2024-09-12 17:21:40|334.32|332.32|334.26|332.26|334.32|332.32|334.25|332.25|18
1726161710000|2024-09-12 17:21:50|334.27|332.27|334.32|332.32|334.32|332.32|334.26|332.26|13
1726161720000|2024-09-12 17:22:00|334.29|332.29|334.3|332.3|334.38|332.38|334.26|332.26|20
1726161730000|2024-09-12 17:22:10|334.31|332.31|334.31|332.31|334.33|332.33|334.28|332.28|8
1726161740000|2024-09-12 17:22:20|334.28|332.28|334.34|332.34|334.34|332.34|334.27|332.27|19
1726161750000|2024-09-12 17:22:30|334.33|332.33|334.38|332.38|334.5|332.5|334.33|332.33|19
1726161760000|2024-09-12 17:22:40|334.39|332.39|334.47|332.47|334.47|332.47|334.39|332.39|13
1726161770000|2024-09-12 17:22:50|334.46|332.46|334.47|332.47|334.48|332.48|334.4|332.4|22
1726161780000|2024-09-12 17:23:00|334.46|332.46|334.45|332.45|334.48|332.48|334.42|332.42|17
1726161790000|2024-09-12 17:23:10|334.44|332.44|334.39|332.39|334.44|332.44|334.37|332.37|8
1726161800000|2024-09-12 17:23:20|334.42|332.42|334.37|332.37|334.42|332.42|334.36|332.36|17
1726161810000|2024-09-12 17:23:30|334.38|332.38|334.28|332.28|334.39|332.39|334.27|332.27|10
1726161820000|2024-09-12 17:23:40|334.27|332.27|334.26|332.26|334.31|332.31|334.2|332.2|16
1726161830000|2024-09-12 17:23:50|334.25|332.25|334.31|332.31|334.32|332.32|334.23|332.23|15
1726161840000|2024-09-12 17:24:00|334.3|332.3|334.25|332.25|334.33|332.33|334.25|332.25|21
1726161850000|2024-09-12 17:24:10|334.26|332.26|334.49|332.49|334.51|332.51|334.25|332.25|23
1726161860000|2024-09-12 17:24:20|334.48|332.48|334.48|332.48|334.5|332.5|334.47|332.47|14
1726161870000|2024-09-12 17:24:30|334.49|332.49|334.46|332.46|334.5|332.5|334.44|332.44|12
1726161880000|2024-09-12 17:24:40|334.45|332.45|334.46|332.46|334.47|332.47|334.43|332.43|12
1726161890000|2024-09-12 17:24:50|334.45|332.45|334.46|332.46|334.46|332.46|334.44|332.44|5
1726161900000|2024-09-12 17:25:00|334.47|332.47|334.35|332.35|334.47|332.47|334.34|332.34|16
1726161910000|2024-09-12 17:25:10|334.36|332.36|334.26|332.26|334.38|332.38|334.26|332.26|16
1726161920000|2024-09-12 17:25:20|334.28|332.28|334.16|332.16|334.28|332.28|334.16|332.16|11
1726161930000|2024-09-12 17:25:30|334.15|332.15|334.02|332.02|334.15|332.15|334.02|332.02|14
1726161940000|2024-09-12 17:25:40|334.03|332.03|333.9|331.9|334.04|332.04|333.9|331.9|14
1726161950000|2024-09-12 17:25:50|333.92|331.92|333.8|331.8|333.92|331.92|333.8|331.8|10
1726161960000|2024-09-12 17:26:00|333.77|331.77|333.81|331.81|333.83|331.83|333.75|331.75|19
1726161970000|2024-09-12 17:26:10|333.8|331.8|333.85|331.85|333.85|331.85|333.74|331.74|17
1726161980000|2024-09-12 17:26:20|333.9|331.9|334.03|332.03|334.04|332.04|333.89|331.89|10
1726161990000|2024-09-12 17:26:30|334.02|332.02|333.97|331.97|334.03|332.03|333.96|331.96|20
1726162000000|2024-09-12 17:26:40|333.96|331.96|333.98|331.98|334|332|333.96|331.96|17
1726162010000|2024-09-12 17:26:50|333.96|331.96|334|332|334|332|333.96|331.96|14
1726162020000|2024-09-12 17:27:00|333.99|331.99|333.8|331.8|333.99|331.99|333.8|331.8|16
1726162030000|2024-09-12 17:27:10|333.83|331.83|333.73|331.73|333.83|331.83|333.72|331.72|12
1726162040000|2024-09-12 17:27:20|333.72|331.72|333.74|331.74|333.75|331.75|333.72|331.72|10
1726162050000|2024-09-12 17:27:30|333.75|331.75|333.79|331.79|333.83|331.83|333.75|331.75|15
1726162060000|2024-09-12 17:27:40|333.8|331.8|333.76|331.76|333.8|331.8|333.76|331.76|6
1726162070000|2024-09-12 17:27:50|333.75|331.75|333.77|331.77|333.79|331.79|333.73|331.73|11
1726162080000|2024-09-12 17:28:00|333.78|331.78|333.77|331.77|333.78|331.78|333.74|331.74|11
1726162090000|2024-09-12 17:28:10|333.78|331.78|333.8|331.8|333.8|331.8|333.76|331.76|14
1726162100000|2024-09-12 17:28:20|333.79|331.79|333.85|331.85|333.85|331.85|333.77|331.77|10
1726162110000|2024-09-12 17:28:30|333.86|331.86|333.92|331.92|333.93|331.93|333.81|331.81|17
1726162120000|2024-09-12 17:28:40|333.9|331.9|333.95|331.95|333.95|331.95|333.9|331.9|13
1726162130000|2024-09-12 17:28:50|333.96|331.96|333.8|331.8|333.98|331.98|333.78|331.78|20
1726162140000|2024-09-12 17:29:00|333.83|331.83|333.74|331.74|333.84|331.84|333.74|331.74|16
1726162150000|2024-09-12 17:29:10|333.73|331.73|333.63|331.63|333.77|331.77|333.63|331.63|19
1726162160000|2024-09-12 17:29:20|333.66|331.66|333.61|331.61|333.69|331.69|333.6|331.6|16
1726162170000|2024-09-12 17:29:30|333.62|331.62|333.7|331.7|333.7|331.7|333.61|331.61|10
1726162180000|2024-09-12 17:29:40|333.69|331.69|333.74|331.74|333.74|331.74|333.68|331.68|13
1726162190000|2024-09-12 17:29:50|333.72|331.72|333.72|331.72|333.74|331.74|333.71|331.71|7
1726162200000|2024-09-12 17:30:00|333.74|331.74|333.77|331.77|333.77|331.77|333.68|331.68|18
1726162210000|2024-09-12 17:30:10|333.76|331.76|333.93|331.93|333.93|331.93|333.72|331.72|22
1726162220000|2024-09-12 17:30:20|333.89|331.89|333.92|331.92|333.94|331.94|333.88|331.88|11
1726162230000|2024-09-12 17:30:30|333.91|331.91|333.85|331.85|333.92|331.92|333.83|331.83|11
1726162240000|2024-09-12 17:30:40|333.84|331.84|333.84|331.84|333.85|331.85|333.81|331.81|6
1726162250000|2024-09-12 17:30:50|333.85|331.85|334.01|332.01|334.02|332.02|333.84|331.84|13
1726162260000|2024-09-12 17:31:00|333.99|331.99|333.92|331.92|333.99|331.99|333.86|331.86|14
1726162270000|2024-09-12 17:31:10|333.91|331.91|333.79|331.79|333.94|331.94|333.79|331.79|18
1726162280000|2024-09-12 17:31:20|333.8|331.8|333.7|331.7|333.81|331.81|333.68|331.68|23
1726162290000|2024-09-12 17:31:30|333.69|331.69|333.69|331.69|333.69|331.69|333.63|331.63|21
1726162300000|2024-09-12 17:31:40|333.68|331.68|333.94|331.94|333.96|331.96|333.66|331.66|15
1726162310000|2024-09-12 17:31:50|333.95|331.95|334.1|332.1|334.11|332.11|333.95|331.95|14
1726162320000|2024-09-12 17:32:00|334.09|332.09|333.97|331.97|334.1|332.1|333.96|331.96|23
1726162330000|2024-09-12 17:32:10|333.98|331.98|333.98|331.98|334.01|332.01|333.98|331.98|6
1726162340000|2024-09-12 17:32:20|334|332|334.05|332.05|334.09|332.09|334|332|18
1726162350000|2024-09-12 17:32:30|334.06|332.06|334.17|332.17|334.17|332.17|334.06|332.06|9
1726162360000|2024-09-12 17:32:40|334.15|332.15|334.14|332.14|334.15|332.15|334.14|332.14|6
1726162370000|2024-09-12 17:32:50|334.15|332.15|334.23|332.23|334.23|332.23|334.15|332.15|10
1726162380000|2024-09-12 17:33:00|334.24|332.24|334.32|332.32|334.36|332.36|334.24|332.24|14
1726162390000|2024-09-12 17:33:10|334.31|332.31|334.16|332.16|334.32|332.32|334.16|332.16|15
1726162400000|2024-09-12 17:33:20|334.15|332.15|334.11|332.11|334.15|332.15|334.06|332.06|17
1726162410000|2024-09-12 17:33:30|334.09|332.09|334.05|332.05|334.09|332.09|334.04|332.04|13
1726162420000|2024-09-12 17:33:40|334.06|332.06|334.09|332.09|334.1|332.1|334.04|332.04|17
1726162430000|2024-09-12 17:33:50|334.13|332.13|334.15|332.15|334.15|332.15|334.11|332.11|15
1726162440000|2024-09-12 17:34:00|334.17|332.17|334.16|332.16|334.17|332.17|334.14|332.14|10
1726162450000|2024-09-12 17:34:10|334.17|332.17|333.88|331.88|334.18|332.18|333.87|331.87|17
1726162460000|2024-09-12 17:34:20|333.89|331.89|333.89|331.89|333.9|331.9|333.87|331.87|11
1726162470000|2024-09-12 17:34:30|333.88|331.88|333.91|331.91|333.91|331.91|333.86|331.86|14
1726162480000|2024-09-12 17:34:40|333.92|331.92|333.98|331.98|333.98|331.98|333.9|331.9|14
1726162490000|2024-09-12 17:34:50|333.97|331.97|333.97|331.97|333.98|331.98|333.96|331.96|5
1726162500000|2024-09-12 17:35:00|333.96|331.96|334|332|334.03|332.03|333.96|331.96|14
1726162510000|2024-09-12 17:35:10|333.99|331.99|334.02|332.02|334.04|332.04|333.94|331.94|16
1726162520000|2024-09-12 17:35:20|334.01|332.01|333.99|331.99|334.02|332.02|333.96|331.96|9
1726162530000|2024-09-12 17:35:30|333.96|331.96|334.02|332.02|334.03|332.03|333.96|331.96|17
1726162540000|2024-09-12 17:35:40|334.03|332.03|334.01|332.01|334.04|332.04|334.01|332.01|17
1726162550000|2024-09-12 17:35:50|334.02|332.02|334.02|332.02|334.03|332.03|333.96|331.96|11
1726162560000|2024-09-12 17:36:00|334.03|332.03|334.22|332.22|334.22|332.22|334.03|332.03|14
1726162570000|2024-09-12 17:36:10|334.32|332.32|334.36|332.36|334.37|332.37|334.31|332.31|11
1726162580000|2024-09-12 17:36:20|334.37|332.37|334.43|332.43|334.46|332.46|334.37|332.37|14
1726162590000|2024-09-12 17:36:30|334.42|332.42|334.38|332.38|334.42|332.42|334.36|332.36|9
1726162600000|2024-09-12 17:36:40|334.39|332.39|334.43|332.43|334.45|332.45|334.28|332.28|11
1726162610000|2024-09-12 17:36:50|334.44|332.44|334.19|332.19|334.52|332.52|334.19|332.19|24
1726162620000|2024-09-12 17:37:00|334.2|332.2|334.35|332.35|334.35|332.35|334.19|332.19|24
1726162630000|2024-09-12 17:37:10|334.32|332.32|334.29|332.29|334.33|332.33|334.28|332.28|15
1726162640000|2024-09-12 17:37:20|334.28|332.28|334.28|332.28|334.33|332.33|334.23|332.23|18
1726162650000|2024-09-12 17:37:30|334.31|332.31|334.33|332.33|334.34|332.34|334.3|332.3|11
1726162660000|2024-09-12 17:37:40|334.32|332.32|334.25|332.25|334.32|332.32|334.22|332.22|18
1726162670000|2024-09-12 17:37:50|334.23|332.23|334.28|332.28|334.3|332.3|334.23|332.23|19
1726162680000|2024-09-12 17:38:00|334.29|332.29|334.22|332.22|334.32|332.32|334.18|332.18|14
1726162690000|2024-09-12 17:38:10|334.21|332.21|334.26|332.26|334.28|332.28|334.21|332.21|18
1726162700000|2024-09-12 17:38:20|334.24|332.24|334.28|332.28|334.28|332.28|334.21|332.21|15
1726162710000|2024-09-12 17:38:30|334.25|332.25|334.24|332.24|334.29|332.29|334.22|332.22|14
1726162720000|2024-09-12 17:38:40|334.23|332.23|334.24|332.24|334.27|332.27|334.18|332.18|10
1726162730000|2024-09-12 17:38:50|334.25|332.25|334.23|332.23|334.26|332.26|334.21|332.21|15
1726162740000|2024-09-12 17:39:00|334.24|332.24|334.25|332.25|334.27|332.27|334.24|332.24|13
1726162750000|2024-09-12 17:39:10|334.24|332.24|334.22|332.22|334.25|332.25|334.2|332.2|13
1726162760000|2024-09-12 17:39:20|334.23|332.23|334.22|332.22|334.23|332.23|334.2|332.2|18
1726162770000|2024-09-12 17:39:30|334.21|332.21|334.15|332.15|334.21|332.21|334.1|332.1|10
1726162780000|2024-09-12 17:39:40|334.12|332.12|334.15|332.15|334.15|332.15|334.12|332.12|14
1726162790000|2024-09-12 17:39:50|334.16|332.16|334.21|332.21|334.24|332.24|334.16|332.16|19
1726162800000|2024-09-12 17:40:00|334.2|332.2|334.15|332.15|334.2|332.2|334.15|332.15|15
1726162810000|2024-09-12 17:40:10|334.2|332.2|334.18|332.18|334.21|332.21|334.14|332.14|19
1726162820000|2024-09-12 17:40:20|334.17|332.17|334.16|332.16|334.17|332.17|334.15|332.15|11
1726162830000|2024-09-12 17:40:30|334.15|332.15|334.2|332.2|334.24|332.24|334.15|332.15|15
1726162840000|2024-09-12 17:40:40|334.19|332.19|334.23|332.23|334.27|332.27|334.18|332.18|23
1726162850000|2024-09-12 17:40:50|334.24|332.24|334.22|332.22|334.25|332.25|334.21|332.21|12
1726162860000|2024-09-12 17:41:00|334.24|332.24|334.23|332.23|334.26|332.26|334.22|332.22|16
1726162870000|2024-09-12 17:41:10|334.21|332.21|334.2|332.2|334.22|332.22|334.16|332.16|18
1726162880000|2024-09-12 17:41:20|334.19|332.19|334.18|332.18|334.22|332.22|334.17|332.17|10
1726162890000|2024-09-12 17:41:30|334.2|332.2|334.25|332.25|334.25|332.25|334.2|332.2|7
1726162900000|2024-09-12 17:41:40|334.23|332.23|334.23|332.23|334.23|332.23|334.22|332.22|3
1726162910000|2024-09-12 17:41:50|334.22|332.22|334.24|332.24|334.25|332.25|334.22|332.22|13
1726162920000|2024-09-12 17:42:00|334.23|332.23|334.23|332.23|334.24|332.24|334.21|332.21|12
1726162930000|2024-09-12 17:42:10|334.24|332.24|334.23|332.23|334.26|332.26|334.23|332.23|16
1726162940000|2024-09-12 17:42:20|334.24|332.24|334.22|332.22|334.24|332.24|334.21|332.21|17
1726162950000|2024-09-12 17:42:30|334.23|332.23|334.26|332.26|334.26|332.26|334.22|332.22|9
1726162960000|2024-09-12 17:42:40|334.25|332.25|334.25|332.25|334.26|332.26|334.25|332.25|3
1726162970000|2024-09-12 17:42:50|334.24|332.24|334.25|332.25|334.26|332.26|334.18|332.18|10
1726162980000|2024-09-12 17:43:00|334.26|332.26|334.54|332.54|334.54|332.54|334.25|332.25|19
1726162990000|2024-09-12 17:43:10|334.5|332.5|334.44|332.44|334.5|332.5|334.44|332.44|9
1726163000000|2024-09-12 17:43:20|334.43|332.43|334.22|332.22|334.43|332.43|334.2|332.2|11
1726163010000|2024-09-12 17:43:30|334.23|332.23|334.19|332.19|334.23|332.23|334.18|332.18|8
1726163020000|2024-09-12 17:43:40|334.2|332.2|334.21|332.21|334.21|332.21|334.14|332.14|9
1726163030000|2024-09-12 17:43:50|334.17|332.17|334.2|332.2|334.2|332.2|334.17|332.17|4
1726163040000|2024-09-12 17:44:00|334.16|332.16|334.16|332.16|334.16|332.16|334.16|332.16|1
1726163050000|2024-09-12 17:44:10|334.17|332.17|334.16|332.16|334.2|332.2|334.15|332.15|8
1726163060000|2024-09-12 17:44:20|334.15|332.15|334.01|332.01|334.15|332.15|334|332|8
1726163070000|2024-09-12 17:44:30|334|332|333.94|331.94|334|332|333.94|331.94|11
1726163080000|2024-09-12 17:44:40|333.97|331.97|334.14|332.14|334.14|332.14|333.94|331.94|18
1726163090000|2024-09-12 17:44:50|334.15|332.15|334.14|332.14|334.16|332.16|334.14|332.14|4
1726163100000|2024-09-12 17:45:00|334.15|332.15|334.14|332.14|334.15|332.15|334.07|332.07|13
1726163110000|2024-09-12 17:45:10|334.11|332.11|334.13|332.13|334.13|332.13|334.11|332.11|6
1726163120000|2024-09-12 17:45:20|334.14|332.14|334.22|332.22|334.24|332.24|334.14|332.14|11
1726163130000|2024-09-12 17:45:30|334.21|332.21|334.3|332.3|334.3|332.3|334.21|332.21|10
1726163140000|2024-09-12 17:45:40|334.32|332.32|334.37|332.37|334.39|332.39|334.32|332.32|9
1726163150000|2024-09-12 17:45:50|334.35|332.35|334.48|332.48|334.48|332.48|334.35|332.35|16
1726163160000|2024-09-12 17:46:00|334.5|332.5|334.52|332.52|334.54|332.54|334.45|332.45|12
1726163170000|2024-09-12 17:46:10|334.48|332.48|334.47|332.47|334.54|332.54|334.44|332.44|13
1726163180000|2024-09-12 17:46:20|334.45|332.45|334.5|332.5|334.51|332.51|334.37|332.37|15
1726163190000|2024-09-12 17:46:30|334.49|332.49|334.51|332.51|334.52|332.52|334.49|332.49|15
1726163200000|2024-09-12 17:46:40|334.52|332.52|334.43|332.43|334.52|332.52|334.42|332.42|14
1726163210000|2024-09-12 17:46:50|334.42|332.42|334.43|332.43|334.46|332.46|334.42|332.42|10
1726163220000|2024-09-12 17:47:00|334.44|332.44|334.5|332.5|334.54|332.54|334.41|332.41|22
1726163230000|2024-09-12 17:47:10|334.51|332.51|334.46|332.46|334.51|332.51|334.44|332.44|13
1726163240000|2024-09-12 17:47:20|334.45|332.45|334.46|332.46|334.46|332.46|334.45|332.45|2
1726163250000|2024-09-12 17:47:30|334.47|332.47|334.59|332.59|334.73|332.73|334.47|332.47|10
1726163260000|2024-09-12 17:47:40|334.56|332.56|334.46|332.46|334.56|332.56|334.44|332.44|9
1726163270000|2024-09-12 17:47:50|334.44|332.44|334.5|332.5|334.5|332.5|334.44|332.44|10
1726163280000|2024-09-12 17:48:00|334.49|332.49|334.38|332.38|334.5|332.5|334.37|332.37|20
1726163290000|2024-09-12 17:48:10|334.4|332.4|334.49|332.49|334.49|332.49|334.4|332.4|10
1726163300000|2024-09-12 17:48:20|334.5|332.5|334.45|332.45|334.55|332.55|334.45|332.45|15
1726163310000|2024-09-12 17:48:30|334.44|332.44|334.37|332.37|334.44|332.44|334.37|332.37|6
1726163320000|2024-09-12 17:48:40|334.36|332.36|334.23|332.23|334.36|332.36|334.23|332.23|11
1726163330000|2024-09-12 17:48:50|334.24|332.24|334.47|332.47|334.48|332.48|334.24|332.24|14
1726163340000|2024-09-12 17:49:00|334.46|332.46|334.41|332.41|334.46|332.46|334.4|332.4|8
1726163350000|2024-09-12 17:49:10|334.43|332.43|334.41|332.41|334.43|332.43|334.36|332.36|9
1726163360000|2024-09-12 17:49:20|334.43|332.43|334.46|332.46|334.48|332.48|334.41|332.41|15
1726163370000|2024-09-12 17:49:30|334.48|332.48|334.43|332.43|334.48|332.48|334.43|332.43|8
1726163380000|2024-09-12 17:49:40|334.45|332.45|334.44|332.44|334.46|332.46|334.44|332.44|4
1726163390000|2024-09-12 17:49:50|334.43|332.43|334.47|332.47|334.47|332.47|334.43|332.43|7
1726163400000|2024-09-12 17:50:00|334.46|332.46|334.35|332.35|334.46|332.46|334.35|332.35|10
1726163410000|2024-09-12 17:50:10|334.36|332.36|334.36|332.36|334.36|332.36|334.35|332.35|3
1726163420000|2024-09-12 17:50:20|334.39|332.39|334.42|332.42|334.43|332.43|334.39|332.39|9
1726163430000|2024-09-12 17:50:30|334.4|332.4|334.42|332.42|334.43|332.43|334.4|332.4|8
1726163440000|2024-09-12 17:50:40|334.41|332.41|334.4|332.4|334.44|332.44|334.39|332.39|9
1726163450000|2024-09-12 17:50:50|334.42|332.42|334.66|332.66|334.66|332.66|334.42|332.42|8
1726163460000|2024-09-12 17:51:00|334.67|332.67|334.81|332.81|334.82|332.82|334.67|332.67|14
1726163470000|2024-09-12 17:51:10|334.82|332.82|334.96|332.96|334.96|332.96|334.82|332.82|12
1726163480000|2024-09-12 17:51:20|334.97|332.97|334.94|332.94|334.97|332.97|334.93|332.93|8
1726163490000|2024-09-12 17:51:30|334.95|332.95|334.76|332.76|335.03|333.03|334.74|332.74|15
1726163500000|2024-09-12 17:51:40|334.77|332.77|334.87|332.87|334.9|332.9|334.76|332.76|14
1726163510000|2024-09-12 17:51:50|334.88|332.88|334.92|332.92|334.93|332.93|334.87|332.87|12
1726163520000|2024-09-12 17:52:00|334.93|332.93|335.19|333.19|335.19|333.19|334.93|332.93|23
1726163530000|2024-09-12 17:52:10|335.25|333.25|335.15|333.15|335.25|333.25|335.07|333.07|18
1726163540000|2024-09-12 17:52:20|335.14|333.14|334.99|332.99|335.16|333.16|334.99|332.99|12
1726163550000|2024-09-12 17:52:30|334.94|332.94|334.94|332.94|334.95|332.95|334.91|332.91|13
1726163560000|2024-09-12 17:52:40|334.91|332.91|334.87|332.87|334.91|332.91|334.82|332.82|7
1726163570000|2024-09-12 17:52:50|334.88|332.88|334.93|332.93|334.95|332.95|334.87|332.87|17
1726163580000|2024-09-12 17:53:00|334.94|332.94|334.81|332.81|335.07|333.07|334.81|332.81|19
1726163590000|2024-09-12 17:53:10|334.79|332.79|334.82|332.82|334.82|332.82|334.72|332.72|19
1726163600000|2024-09-12 17:53:20|334.86|332.86|334.89|332.89|334.92|332.92|334.86|332.86|17
1726163610000|2024-09-12 17:53:30|334.9|332.9|334.92|332.92|334.93|332.93|334.89|332.89|13
1726163620000|2024-09-12 17:53:40|334.91|332.91|334.94|332.94|334.95|332.95|334.88|332.88|7
1726163630000|2024-09-12 17:53:50|334.95|332.95|335.01|333.01|335.01|333.01|334.95|332.95|5
1726163640000|2024-09-12 17:54:00|335.02|333.02|335.09|333.09|335.09|333.09|335|333|11
1726163650000|2024-09-12 17:54:10|335.1|333.1|335.11|333.11|335.12|333.12|335.08|333.08|12
1726163660000|2024-09-12 17:54:20|335.09|333.09|335.06|333.06|335.09|333.09|335.05|333.05|12
1726163670000|2024-09-12 17:54:30|335.07|333.07|335.17|333.17|335.18|333.18|335.03|333.03|12
1726163680000|2024-09-12 17:54:40|335.18|333.18|335.25|333.25|335.29|333.29|335.18|333.18|14
1726163690000|2024-09-12 17:54:50|335.23|333.23|335.22|333.22|335.24|333.24|335.22|333.22|6
1726163700000|2024-09-12 17:55:00|335.23|333.23|335.19|333.19|335.23|333.23|335.19|333.19|3
1726163710000|2024-09-12 17:55:10|335.2|333.2|335.3|333.3|335.3|333.3|335.2|333.2|13
1726163720000|2024-09-12 17:55:20|335.31|333.31|335.24|333.24|335.32|333.32|335.23|333.23|13
1726163730000|2024-09-12 17:55:30|335.23|333.23|335.25|333.25|335.27|333.27|335.23|333.23|11
1726163740000|2024-09-12 17:55:40|335.28|333.28|335.31|333.31|335.31|333.31|335.26|333.26|8
1726163750000|2024-09-12 17:55:50|335.3|333.3|335.33|333.33|335.33|333.33|335.3|333.3|9
1726163760000|2024-09-12 17:56:00|335.35|333.35|335.39|333.39|335.39|333.39|335.33|333.33|7
1726163770000|2024-09-12 17:56:10|335.33|333.33|335.37|333.37|335.37|333.37|335.33|333.33|5
1726163780000|2024-09-12 17:56:20|335.34|333.34|335.34|333.34|335.35|333.35|335.34|333.34|5
1726163810000|2024-09-12 17:56:50|335.36|333.36|335.13|333.13|335.36|333.36|335.12|333.12|7
1726163820000|2024-09-12 17:57:00|335.15|333.15|335.11|333.11|335.15|333.15|335.02|333.02|11
1726163830000|2024-09-12 17:57:10|335.15|333.15|335.07|333.07|335.18|333.18|335.07|333.07|16
1726163840000|2024-09-12 17:57:20|335.1|333.1|335.12|333.12|335.13|333.13|335.08|333.08|8
1726163850000|2024-09-12 17:57:30|335.13|333.13|335.12|333.12|335.13|333.13|335.07|333.07|14
1726163860000|2024-09-12 17:57:40|335.13|333.13|335.15|333.15|335.16|333.16|335.11|333.11|7
1726163870000|2024-09-12 17:57:50|335.16|333.16|335.2|333.2|335.2|333.2|335.15|333.15|10
1726163880000|2024-09-12 17:58:00|335.19|333.19|335.12|333.12|335.22|333.22|335.12|333.12|14
1726163890000|2024-09-12 17:58:10|335.13|333.13|335.12|333.12|335.14|333.14|335.05|333.05|21
1726163900000|2024-09-12 17:58:20|335.11|333.11|335.13|333.13|335.16|333.16|335.09|333.09|16
1726163910000|2024-09-12 17:58:30|335.14|333.14|335.14|333.14|335.15|333.15|335.12|333.12|15
1726163920000|2024-09-12 17:58:40|335.12|333.12|335.12|333.12|335.12|333.12|335.06|333.06|13
1726163930000|2024-09-12 17:58:50|335.11|333.11|335.16|333.16|335.17|333.17|335.11|333.11|7
1726163940000|2024-09-12 17:59:00|335.15|333.15|335.15|333.15|335.18|333.18|335.14|333.14|14
1726163950000|2024-09-12 17:59:10|335.14|333.14|335.06|333.06|335.14|333.14|335.06|333.06|11
1726163960000|2024-09-12 17:59:20|335.07|333.07|335.1|333.1|335.1|333.1|335.06|333.06|9
1726163970000|2024-09-12 17:59:30|335.11|333.11|335.12|333.12|335.15|333.15|335.1|333.1|7
1726163980000|2024-09-12 17:59:40|335.15|333.15|335.09|333.09|335.15|333.15|335.06|333.06|6
1726163990000|2024-09-12 17:59:50|335.1|333.1|335.09|333.09|335.1|333.1|335.09|333.09|4
1726164000000|2024-09-12 18:00:00|335.11|333.11|335.03|333.03|335.12|333.12|335|333|19
1726164010000|2024-09-12 18:00:10|335.05|333.05|334.78|332.78|335.07|333.07|334.77|332.77|19
1726164020000|2024-09-12 18:00:20|334.8|332.8|334.77|332.77|334.87|332.87|334.76|332.76|16
1726164030000|2024-09-12 18:00:30|334.81|332.81|334.84|332.84|334.84|332.84|334.78|332.78|12
1726164040000|2024-09-12 18:00:40|334.85|332.85|334.84|332.84|334.87|332.87|334.82|332.82|8
1726164050000|2024-09-12 18:00:50|334.85|332.85|334.84|332.84|334.86|332.86|334.75|332.75|19
1726164060000|2024-09-12 18:01:00|334.82|332.82|334.73|332.73|334.82|332.82|334.56|332.56|18
1726164070000|2024-09-12 18:01:10|334.74|332.74|335.1|333.1|335.13|333.13|334.73|332.73|21
1726164080000|2024-09-12 18:01:20|335.08|333.08|335.1|333.1|335.1|333.1|335.07|333.07|8
1726164090000|2024-09-12 18:01:30|335.07|333.07|335.07|333.07|335.13|333.13|335.07|333.07|16
1726164100000|2024-09-12 18:01:40|335.08|333.08|334.97|332.97|335.08|333.08|334.96|332.96|12
1726164110000|2024-09-12 18:01:50|334.98|332.98|334.81|332.81|334.99|332.99|334.81|332.81|11
1726164120000|2024-09-12 18:02:00|334.79|332.79|334.73|332.73|334.8|332.8|334.7|332.7|18
1726164130000|2024-09-12 18:02:10|334.72|332.72|334.69|332.69|334.72|332.72|334.6|332.6|15
1726164140000|2024-09-12 18:02:20|334.7|332.7|334.71|332.71|334.74|332.74|334.68|332.68|16
1726164150000|2024-09-12 18:02:30|334.7|332.7|334.73|332.73|334.73|332.73|334.7|332.7|3
1726164160000|2024-09-12 18:02:40|334.78|332.78|334.8|332.8|334.83|332.83|334.76|332.76|17
1726164170000|2024-09-12 18:02:50|334.81|332.81|334.67|332.67|334.81|332.81|334.67|332.67|12
1726164180000|2024-09-12 18:03:00|334.65|332.65|334.62|332.62|334.65|332.65|334.55|332.55|12
1726164190000|2024-09-12 18:03:10|334.61|332.61|334.59|332.59|334.62|332.62|334.58|332.58|10
1726164200000|2024-09-12 18:03:20|334.6|332.6|334.63|332.63|334.63|332.63|334.59|332.59|8
1726164210000|2024-09-12 18:03:30|334.65|332.65|334.54|332.54|334.65|332.65|334.54|332.54|13
1726164220000|2024-09-12 18:03:40|334.55|332.55|334.36|332.36|334.55|332.55|334.36|332.36|10
1726164230000|2024-09-12 18:03:50|334.38|332.38|334.39|332.39|334.42|332.42|334.37|332.37|12
1726164240000|2024-09-12 18:04:00|334.4|332.4|334.32|332.32|334.4|332.4|334.26|332.26|14
1726164250000|2024-09-12 18:04:10|334.33|332.33|334.15|332.15|334.33|332.33|334.15|332.15|12
1726164260000|2024-09-12 18:04:20|334.17|332.17|334.17|332.17|334.17|332.17|334.14|332.14|12
1726164270000|2024-09-12 18:04:30|334.19|332.19|334.2|332.2|334.21|332.21|334.19|332.19|11
1726164280000|2024-09-12 18:04:40|334.21|332.21|334.29|332.29|334.29|332.29|334.2|332.2|14
1726164290000|2024-09-12 18:04:50|334.28|332.28|334.19|332.19|334.29|332.29|334.19|332.19|11
1726164300000|2024-09-12 18:05:00|334.18|332.18|334.36|332.36|334.42|332.42|334.17|332.17|22
1726164310000|2024-09-12 18:05:10|334.28|332.28|334.27|332.27|334.35|332.35|334.27|332.27|25
1726164320000|2024-09-12 18:05:20|334.28|332.28|334.3|332.3|334.31|332.31|334.27|332.27|12
1726164330000|2024-09-12 18:05:30|334.28|332.28|334.29|332.29|334.3|332.3|334.28|332.28|6
1726164340000|2024-09-12 18:05:40|334.3|332.3|334.27|332.27|334.3|332.3|334.23|332.23|11
1726164350000|2024-09-12 18:05:50|334.28|332.28|334.28|332.28|334.28|332.28|334.26|332.26|13
1726164360000|2024-09-12 18:06:00|334.27|332.27|334.07|332.07|334.29|332.29|334.07|332.07|15
1726164370000|2024-09-12 18:06:10|334.08|332.08|334.02|332.02|334.08|332.08|334.02|332.02|8
1726164380000|2024-09-12 18:06:20|334.03|332.03|334.19|332.19|334.19|332.19|333.98|331.98|24
1726164390000|2024-09-12 18:06:30|334.2|332.2|334.17|332.17|334.2|332.2|334.17|332.17|7
1726164400000|2024-09-12 18:06:40|334.16|332.16|334.11|332.11|334.17|332.17|334.07|332.07|12
1726164410000|2024-09-12 18:06:50|334.16|332.16|334.32|332.32|334.34|332.34|334.16|332.16|20
1726164420000|2024-09-12 18:07:00|334.33|332.33|334.36|332.36|334.36|332.36|334.29|332.29|18
1726164430000|2024-09-12 18:07:10|334.35|332.35|334.22|332.22|334.36|332.36|334.14|332.14|26
1726164440000|2024-09-12 18:07:20|334.21|332.21|334.23|332.23|334.26|332.26|334.21|332.21|10
1726164450000|2024-09-12 18:07:30|334.22|332.22|334.24|332.24|334.24|332.24|334.22|332.22|4
1726164460000|2024-09-12 18:07:40|334.29|332.29|334.35|332.35|334.36|332.36|334.29|332.29|18
1726164470000|2024-09-12 18:07:50|334.34|332.34|334.35|332.35|334.35|332.35|334.32|332.32|12
1726164480000|2024-09-12 18:08:00|334.36|332.36|334.22|332.22|334.36|332.36|334.17|332.17|24
1726164490000|2024-09-12 18:08:10|334.21|332.21|334.2|332.2|334.22|332.22|334.2|332.2|10
1726164500000|2024-09-12 18:08:20|334.21|332.21|334.21|332.21|334.22|332.22|334.2|332.2|11
1726164510000|2024-09-12 18:08:30|334.22|332.22|334.09|332.09|334.24|332.24|334.08|332.08|18
1726164520000|2024-09-12 18:08:40|334.1|332.1|334.11|332.11|334.12|332.12|334.02|332.02|18
1726164530000|2024-09-12 18:08:50|334.1|332.1|333.98|331.98|334.12|332.12|333.98|331.98|20
1726164540000|2024-09-12 18:09:00|334|332|334.01|332.01|334.01|332.01|333.97|331.97|9
1726164550000|2024-09-12 18:09:10|333.98|331.98|333.98|331.98|334.01|332.01|333.97|331.97|17
1726164560000|2024-09-12 18:09:20|333.99|331.99|333.96|331.96|334|332|333.94|331.94|22
1726164570000|2024-09-12 18:09:30|333.97|331.97|333.75|331.75|333.98|331.98|333.74|331.74|15
1726164580000|2024-09-12 18:09:40|333.77|331.77|333.95|331.95|333.96|331.96|333.77|331.77|17
1726164590000|2024-09-12 18:09:50|333.94|331.94|333.91|331.91|333.95|331.95|333.91|331.91|19
1726164600000|2024-09-12 18:10:00|333.94|331.94|333.99|331.99|333.99|331.99|333.88|331.88|28
1726164610000|2024-09-12 18:10:10|333.98|331.98|334.01|332.01|334.04|332.04|333.98|331.98|16
1726164620000|2024-09-12 18:10:20|334|332|333.98|331.98|334.01|332.01|333.95|331.95|11
1726164630000|2024-09-12 18:10:30|333.97|331.97|333.89|331.89|333.98|331.98|333.87|331.87|14
1726164640000|2024-09-12 18:10:40|333.88|331.88|333.93|331.93|333.96|331.96|333.87|331.87|14
1726164650000|2024-09-12 18:10:50|333.94|331.94|333.99|331.99|334|332|333.93|331.93|16
1726164660000|2024-09-12 18:11:00|334|332|333.99|331.99|334.01|332.01|333.99|331.99|8
1726164670000|2024-09-12 18:11:10|334.01|332.01|333.96|331.96|334.01|332.01|333.96|331.96|15
1726164680000|2024-09-12 18:11:20|333.97|331.97|333.91|331.91|333.97|331.97|333.88|331.88|9
1726164690000|2024-09-12 18:11:30|333.93|331.93|333.98|331.98|334|332|333.92|331.92|14
1726164700000|2024-09-12 18:11:40|333.99|331.99|334|332|334|332|333.97|331.97|8
1726164710000|2024-09-12 18:11:50|334.01|332.01|333.99|331.99|334.01|332.01|333.95|331.95|10
1726164720000|2024-09-12 18:12:00|333.98|331.98|334|332|334|332|333.98|331.98|5
1726164730000|2024-09-12 18:12:10|334.01|332.01|334.04|332.04|334.04|332.04|334.01|332.01|4
1726164740000|2024-09-12 18:12:20|334.03|332.03|334.02|332.02|334.03|332.03|334.01|332.01|6
1726164750000|2024-09-12 18:12:30|334.01|332.01|334.01|332.01|334.02|332.02|334.01|332.01|7
1726164760000|2024-09-12 18:12:40|334|332|334|332|334.01|332.01|334|332|19
1726164770000|2024-09-12 18:12:50|334.01|332.01|334.03|332.03|334.03|332.03|334|332|8
1726164780000|2024-09-12 18:13:00|334.04|332.04|334.05|332.05|334.05|332.05|334.04|332.04|4
1726164790000|2024-09-12 18:13:10|334.07|332.07|334.07|332.07|334.07|332.07|334.07|332.07|1
1726164800000|2024-09-12 18:13:20|334.1|332.1|334.07|332.07|334.1|332.1|334.07|332.07|2
1726164810000|2024-09-12 18:13:30|334.06|332.06|334.06|332.06|334.06|332.06|334.06|332.06|1
1726164820000|2024-09-12 18:13:40|334.09|332.09|334.09|332.09|334.09|332.09|334.09|332.09|1
1726164830000|2024-09-12 18:13:50|334.06|332.06|334.06|332.06|334.06|332.06|334.06|332.06|1
1726164840000|2024-09-12 18:14:00|334.07|332.07|334.07|332.07|334.07|332.07|334.07|332.07|1
1726164850000|2024-09-12 18:14:10|334.08|332.08|334.06|332.06|334.09|332.09|334.06|332.06|3
1726164860000|2024-09-12 18:14:20|334.08|332.08|334.06|332.06|334.09|332.09|334.06|332.06|3
1726164870000|2024-09-12 18:14:30|334.08|332.08|334.06|332.06|334.08|332.08|334.06|332.06|2
1726164880000|2024-09-12 18:14:40|334.03|332.03|334.03|332.03|334.03|332.03|334.03|332.03|1
1726164890000|2024-09-12 18:14:50|334.05|332.05|334.06|332.06|334.06|332.06|334.03|332.03|3
1726164900000|2024-09-12 18:15:00|334.03|332.03|334.22|332.22|334.26|332.26|334.03|332.03|11
1726164910000|2024-09-12 18:15:10|334.23|332.23|334.41|332.41|334.41|332.41|334.23|332.23|7
1726164930000|2024-09-12 18:15:30|334.44|332.44|334.44|332.44|334.45|332.45|334.44|332.44|5
1726164940000|2024-09-12 18:15:40|334.37|332.37|334.34|332.34|334.39|332.39|334.32|332.32|10
1726164950000|2024-09-12 18:15:50|334.35|332.35|334.35|332.35|334.36|332.36|334.28|332.28|16
1726164960000|2024-09-12 18:16:00|334.34|332.34|334.29|332.29|334.37|332.37|334.29|332.29|14
1726164970000|2024-09-12 18:16:10|334.27|332.27|334.29|332.29|334.38|332.38|334.25|332.25|14
1726164980000|2024-09-12 18:16:20|334.3|332.3|334.35|332.35|334.43|332.43|334.29|332.29|21
1726164990000|2024-09-12 18:16:30|334.37|332.37|334.34|332.34|334.37|332.37|334.34|332.34|4
1726165000000|2024-09-12 18:16:40|334.29|332.29|334.25|332.25|334.29|332.29|334.25|332.25|2
1726165010000|2024-09-12 18:16:50|334.24|332.24|334.43|332.43|334.44|332.44|334.24|332.24|17
1726165020000|2024-09-12 18:17:00|334.47|332.47|334.5|332.5|334.53|332.53|334.45|332.45|8
1726165030000|2024-09-12 18:17:10|334.52|332.52|334.52|332.52|334.52|332.52|334.52|332.52|1
1726165040000|2024-09-12 18:17:20|334.48|332.48|334.43|332.43|334.48|332.48|334.41|332.41|11
1726165050000|2024-09-12 18:17:30|334.41|332.41|334.41|332.41|334.41|332.41|334.41|332.41|1
1726165060000|2024-09-12 18:17:40|334.27|332.27|334.26|332.26|334.27|332.27|334.22|332.22|9
1726165070000|2024-09-12 18:17:50|334.27|332.27|334.21|332.21|334.27|332.27|334.17|332.17|9
1726165080000|2024-09-12 18:18:00|334.22|332.22|334.24|332.24|334.28|332.28|334.22|332.22|18
1726165090000|2024-09-12 18:18:10|334.25|332.25|334.12|332.12|334.29|332.29|334.12|332.12|17
1726165100000|2024-09-12 18:18:20|334.08|332.08|334.03|332.03|334.08|332.08|334.03|332.03|6
1726165110000|2024-09-12 18:18:30|334.01|332.01|334.17|332.17|334.19|332.19|333.95|331.95|19
1726165120000|2024-09-12 18:18:40|334.16|332.16|334.05|332.05|334.16|332.16|334.04|332.04|14
1726165130000|2024-09-12 18:18:50|334.06|332.06|334.05|332.05|334.07|332.07|334.03|332.03|8
1726165140000|2024-09-12 18:19:00|334.06|332.06|334.06|332.06|334.08|332.08|334.05|332.05|11
1726165150000|2024-09-12 18:19:10|334.07|332.07|334.04|332.04|334.11|332.11|334.04|332.04|18
1726165160000|2024-09-12 18:19:20|333.97|331.97|333.99|331.99|334|332|333.97|331.97|15
1726165170000|2024-09-12 18:19:30|333.97|331.97|333.92|331.92|333.99|331.99|333.92|331.92|11
1726165180000|2024-09-12 18:19:40|333.93|331.93|333.9|331.9|333.96|331.96|333.89|331.89|10
1726165190000|2024-09-12 18:19:50|333.85|331.85|333.85|331.85|333.86|331.86|333.83|331.83|9
1726165200000|2024-09-12 18:20:00|333.86|331.86|333.87|331.87|333.87|331.87|333.86|331.86|2
1726165210000|2024-09-12 18:20:10|333.88|331.88|333.83|331.83|333.88|331.88|333.81|331.81|14
1726165220000|2024-09-12 18:20:20|333.85|331.85|333.83|331.83|333.87|331.87|333.83|331.83|12
1726165230000|2024-09-12 18:20:30|333.79|331.79|333.87|331.87|333.87|331.87|333.77|331.77|10
1726165240000|2024-09-12 18:20:40|333.85|331.85|333.79|331.79|333.85|331.85|333.78|331.78|8
1726165250000|2024-09-12 18:20:50|333.83|331.83|333.71|331.71|333.84|331.84|333.71|331.71|10
1726165260000|2024-09-12 18:21:00|333.72|331.72|333.76|331.76|333.77|331.77|333.72|331.72|8
1726165270000|2024-09-12 18:21:10|333.73|331.73|333.75|331.75|333.76|331.76|333.73|331.73|3
1726165280000|2024-09-12 18:21:20|333.73|331.73|333.67|331.67|333.75|331.75|333.66|331.66|10
1726165290000|2024-09-12 18:21:30|333.65|331.65|333.69|331.69|333.7|331.7|333.65|331.65|10
1726165300000|2024-09-12 18:21:40|333.7|331.7|333.77|331.77|333.77|331.77|333.69|331.69|10
1726165310000|2024-09-12 18:21:50|333.84|331.84|333.9|331.9|333.91|331.91|333.84|331.84|6
1726165320000|2024-09-12 18:22:00|333.91|331.91|333.89|331.89|333.93|331.93|333.89|331.89|12
1726165330000|2024-09-12 18:22:10|333.88|331.88|333.88|331.88|333.9|331.9|333.85|331.85|7
1726165340000|2024-09-12 18:22:20|333.9|331.9|333.98|331.98|334.07|332.07|333.89|331.89|17
1726165350000|2024-09-12 18:22:30|334.06|332.06|333.93|331.93|334.06|332.06|333.93|331.93|10
1726165360000|2024-09-12 18:22:40|333.91|331.91|333.91|331.91|333.94|331.94|333.89|331.89|9
1726165370000|2024-09-12 18:22:50|333.9|331.9|333.91|331.91|333.92|331.92|333.88|331.88|10
1726165380000|2024-09-12 18:23:00|333.9|331.9|333.87|331.87|333.92|331.92|333.84|331.84|25
1726165390000|2024-09-12 18:23:10|333.88|331.88|333.85|331.85|333.92|331.92|333.84|331.84|15
1726165400000|2024-09-12 18:23:20|333.78|331.78|333.89|331.89|333.89|331.89|333.73|331.73|10
1726165410000|2024-09-12 18:23:30|333.95|331.95|334.11|332.11|334.13|332.13|333.95|331.95|14
1726165420000|2024-09-12 18:23:40|334.12|332.12|333.91|331.91|334.12|332.12|333.87|331.87|22
1726165430000|2024-09-12 18:23:50|333.89|331.89|333.92|331.92|333.94|331.94|333.88|331.88|22
1726165440000|2024-09-12 18:24:00|333.91|331.91|333.94|331.94|333.95|331.95|333.9|331.9|21
1726165450000|2024-09-12 18:24:10|333.95|331.95|334.01|332.01|334.06|332.06|333.95|331.95|21
1726165460000|2024-09-12 18:24:20|334.03|332.03|334.03|332.03|334.07|332.07|334.01|332.01|17
1726165470000|2024-09-12 18:24:30|334.01|332.01|334.04|332.04|334.08|332.08|333.98|331.98|23
1726165480000|2024-09-12 18:24:40|334.03|332.03|333.99|331.99|334.04|332.04|333.98|331.98|14
1726165490000|2024-09-12 18:24:50|334.01|332.01|334.03|332.03|334.05|332.05|333.97|331.97|13
1726165500000|2024-09-12 18:25:00|334.02|332.02|334.24|332.24|334.24|332.24|333.99|331.99|11
1726165510000|2024-09-12 18:25:10|334.29|332.29|334.37|332.37|334.43|332.43|334.29|332.29|19
1726165520000|2024-09-12 18:25:20|334.36|332.36|334.32|332.32|334.44|332.44|334.32|332.32|13
1726165530000|2024-09-12 18:25:30|334.33|332.33|334.32|332.32|334.39|332.39|334.32|332.32|15
1726165540000|2024-09-12 18:25:40|334.33|332.33|334.34|332.34|334.35|332.35|334.28|332.28|12
1726165550000|2024-09-12 18:25:50|334.35|332.35|334.37|332.37|334.41|332.41|334.35|332.35|23
1726165560000|2024-09-12 18:26:00|334.38|332.38|334.37|332.37|334.39|332.39|334.35|332.35|14
1726165570000|2024-09-12 18:26:10|334.39|332.39|334.45|332.45|334.5|332.5|334.35|332.35|18
1726165580000|2024-09-12 18:26:20|334.44|332.44|334.5|332.5|334.53|332.53|334.44|332.44|16
1726165590000|2024-09-12 18:26:30|334.51|332.51|334.54|332.54|334.54|332.54|334.5|332.5|12
1726165600000|2024-09-12 18:26:40|334.6|332.6|334.63|332.63|334.65|332.65|334.6|332.6|9
1726165610000|2024-09-12 18:26:50|334.61|332.61|334.58|332.58|334.62|332.62|334.57|332.57|10
1726165620000|2024-09-12 18:27:00|334.57|332.57|334.6|332.6|334.64|332.64|334.56|332.56|13
1726165630000|2024-09-12 18:27:10|334.64|332.64|334.61|332.61|334.65|332.65|334.56|332.56|16
1726165640000|2024-09-12 18:27:20|334.62|332.62|334.61|332.61|334.62|332.62|334.6|332.6|6
1726165650000|2024-09-12 18:27:30|334.6|332.6|334.55|332.55|334.6|332.6|334.55|332.55|9
1726165660000|2024-09-12 18:27:40|334.54|332.54|334.4|332.4|334.54|332.54|334.39|332.39|13
1726165670000|2024-09-12 18:27:50|334.43|332.43|334.42|332.42|334.47|332.47|334.42|332.42|14
1726165680000|2024-09-12 18:28:00|334.36|332.36|334.37|332.37|334.38|332.38|334.36|332.36|6
1726165690000|2024-09-12 18:28:10|334.38|332.38|334.42|332.42|334.43|332.43|334.38|332.38|6
1726165700000|2024-09-12 18:28:20|334.41|332.41|334.32|332.32|334.41|332.41|334.29|332.29|14
1726165710000|2024-09-12 18:28:30|334.33|332.33|334.35|332.35|334.36|332.36|334.32|332.32|5
1726165720000|2024-09-12 18:28:40|334.33|332.33|334.28|332.28|334.34|332.34|334.27|332.27|13
1726165730000|2024-09-12 18:28:50|334.27|332.27|334.25|332.25|334.27|332.27|334.23|332.23|14
1726165740000|2024-09-12 18:29:00|334.24|332.24|334.29|332.29|334.3|332.3|334.24|332.24|5
1726165750000|2024-09-12 18:29:10|334.3|332.3|334.23|332.23|334.3|332.3|334.22|332.22|17
1726165760000|2024-09-12 18:29:20|334.22|332.22|334.18|332.18|334.23|332.23|334.17|332.17|11
1726165770000|2024-09-12 18:29:30|334.19|332.19|334.2|332.2|334.21|332.21|334.18|332.18|14
1726165780000|2024-09-12 18:29:40|334.21|332.21|334.18|332.18|334.24|332.24|334.17|332.17|20
1726165790000|2024-09-12 18:29:50|334.2|332.2|334.25|332.25|334.25|332.25|334.19|332.19|9
1726165800000|2024-09-12 18:30:00|334.26|332.26|334.27|332.27|334.31|332.31|334.26|332.26|17
1726165810000|2024-09-12 18:30:10|334.28|332.28|334.3|332.3|334.3|332.3|334.27|332.27|9
1726165820000|2024-09-12 18:30:20|334.31|332.31|334.34|332.34|334.34|332.34|334.31|332.31|14
1726165830000|2024-09-12 18:30:30|334.33|332.33|334.16|332.16|334.35|332.35|334.15|332.15|13
1726165840000|2024-09-12 18:30:40|334.17|332.17|334.07|332.07|334.17|332.17|334.07|332.07|11
1726165850000|2024-09-12 18:30:50|334.06|332.06|334.01|332.01|334.08|332.08|334|332|16
1726165860000|2024-09-12 18:31:00|334.02|332.02|334|332|334.04|332.04|333.98|331.98|17
1726165870000|2024-09-12 18:31:10|334.02|332.02|334.02|332.02|334.03|332.03|334.01|332.01|16
1726165880000|2024-09-12 18:31:20|334.01|332.01|333.94|331.94|334.02|332.02|333.93|331.93|18
1726165890000|2024-09-12 18:31:30|333.96|331.96|333.84|331.84|333.96|331.96|333.79|331.79|17
1726165900000|2024-09-12 18:31:40|333.83|331.83|333.88|331.88|333.88|331.88|333.79|331.79|22
1726165910000|2024-09-12 18:31:50|333.86|331.86|333.79|331.79|333.87|331.87|333.77|331.77|12
1726165920000|2024-09-12 18:32:00|333.81|331.81|333.88|331.88|333.89|331.89|333.8|331.8|21
1726165930000|2024-09-12 18:32:10|333.87|331.87|333.9|331.9|333.92|331.92|333.87|331.87|17
1726165940000|2024-09-12 18:32:20|333.88|331.88|333.82|331.82|333.91|331.91|333.8|331.8|18
1726165950000|2024-09-12 18:32:30|333.81|331.81|333.8|331.8|333.83|331.83|333.78|331.78|10
1726165960000|2024-09-12 18:32:40|333.81|331.81|333.84|331.84|333.84|331.84|333.73|331.73|15
1726165970000|2024-09-12 18:32:50|333.86|331.86|333.85|331.85|333.86|331.86|333.82|331.82|18
1726165980000|2024-09-12 18:33:00|333.84|331.84|333.82|331.82|333.89|331.89|333.82|331.82|13
1726165990000|2024-09-12 18:33:10|333.83|331.83|333.85|331.85|333.88|331.88|333.83|331.83|13
1726166000000|2024-09-12 18:33:20|333.86|331.86|333.87|331.87|333.88|331.88|333.85|331.85|12
1726166010000|2024-09-12 18:33:30|333.84|331.84|333.77|331.77|333.87|331.87|333.77|331.77|13
1726166020000|2024-09-12 18:33:40|333.76|331.76|333.8|331.8|333.8|331.8|333.73|331.73|17
1726166030000|2024-09-12 18:33:50|333.84|331.84|333.87|331.87|333.88|331.88|333.84|331.84|11
1726166040000|2024-09-12 18:34:00|333.86|331.86|333.88|331.88|333.89|331.89|333.84|331.84|14
1726166050000|2024-09-12 18:34:10|333.9|331.9|334|332|334.01|332.01|333.9|331.9|7
1726166060000|2024-09-12 18:34:20|333.99|331.99|334.04|332.04|334.05|332.05|333.99|331.99|15
1726166070000|2024-09-12 18:34:30|334.06|332.06|334.06|332.06|334.07|332.07|334.05|332.05|6
1726166080000|2024-09-12 18:34:40|334.07|332.07|334.11|332.11|334.12|332.12|334.07|332.07|12
1726166090000|2024-09-12 18:34:50|334.12|332.12|334.09|332.09|334.12|332.12|334.08|332.08|8
1726166100000|2024-09-12 18:35:00|334.08|332.08|334.07|332.07|334.16|332.16|334.04|332.04|13
1726166110000|2024-09-12 18:35:10|334.08|332.08|334.06|332.06|334.08|332.08|334.05|332.05|5
1726166120000|2024-09-12 18:35:20|334.03|332.03|334.18|332.18|334.18|332.18|334.02|332.02|15
1726166130000|2024-09-12 18:35:30|334.17|332.17|334.27|332.27|334.28|332.28|334.16|332.16|12
1726166140000|2024-09-12 18:35:40|334.28|332.28|334.29|332.29|334.29|332.29|334.27|332.27|8
1726166150000|2024-09-12 18:35:50|334.28|332.28|334.26|332.26|334.28|332.28|334.25|332.25|10
1726166160000|2024-09-12 18:36:00|334.25|332.25|334.16|332.16|334.26|332.26|334.14|332.14|13
1726166170000|2024-09-12 18:36:10|334.18|332.18|334.24|332.24|334.28|332.28|334.18|332.18|25
1726166180000|2024-09-12 18:36:20|334.25|332.25|334.24|332.24|334.26|332.26|334.23|332.23|5
1726166190000|2024-09-12 18:36:30|334.23|332.23|334.27|332.27|334.27|332.27|334.22|332.22|8
1726166200000|2024-09-12 18:36:40|334.28|332.28|334.23|332.23|334.29|332.29|334.22|332.22|13
1726166210000|2024-09-12 18:36:50|334.22|332.22|334.23|332.23|334.24|332.24|334.22|332.22|11
1726166220000|2024-09-12 18:37:00|334.24|332.24|334.29|332.29|334.29|332.29|334.22|332.22|11
1726166230000|2024-09-12 18:37:10|334.3|332.3|334.31|332.31|334.35|332.35|334.29|332.29|16
1726166240000|2024-09-12 18:37:20|334.3|332.3|334.29|332.29|334.32|332.32|334.27|332.27|16
1726166250000|2024-09-12 18:37:30|334.3|332.3|334.12|332.12|334.3|332.3|334.11|332.11|12
1726166270000|2024-09-12 18:37:50|334.11|332.11|334.21|332.21|334.21|332.21|334.11|332.11|7
1726166280000|2024-09-12 18:38:00|334.23|332.23|334.3|332.3|334.31|332.31|334.21|332.21|23
1726166290000|2024-09-12 18:38:10|334.29|332.29|334.31|332.31|334.34|332.34|334.27|332.27|19
1726166300000|2024-09-12 18:38:20|334.33|332.33|334.31|332.31|334.38|332.38|334.31|332.31|7
1726166310000|2024-09-12 18:38:30|334.32|332.32|334.32|332.32|334.35|332.35|334.32|332.32|12
1726166320000|2024-09-12 18:38:40|334.31|332.31|334.29|332.29|334.4|332.4|334.29|332.29|16
1726166330000|2024-09-12 18:38:50|334.28|332.28|334.28|332.28|334.28|332.28|334.23|332.23|11
1726166340000|2024-09-12 18:39:00|334.3|332.3|334.34|332.34|334.34|332.34|334.3|332.3|17
1726166350000|2024-09-12 18:39:10|334.33|332.33|334.25|332.25|334.33|332.33|334.22|332.22|19
1726166360000|2024-09-12 18:39:20|334.24|332.24|334.26|332.26|334.26|332.26|334.2|332.2|14
1726166370000|2024-09-12 18:39:30|334.25|332.25|334.21|332.21|334.25|332.25|334.2|332.2|10
1726166380000|2024-09-12 18:39:40|334.22|332.22|334.2|332.2|334.23|332.23|334.2|332.2|9
1726166390000|2024-09-12 18:39:50|334.21|332.21|334.24|332.24|334.25|332.25|334.21|332.21|6
1726166400000|2024-09-12 18:40:00|334.23|332.23|334.29|332.29|334.3|332.3|334.23|332.23|18
1726166410000|2024-09-12 18:40:10|334.31|332.31|334.31|332.31|334.32|332.32|334.3|332.3|11
1726166420000|2024-09-12 18:40:20|334.3|332.3|334.3|332.3|334.32|332.32|334.21|332.21|16
1726166430000|2024-09-12 18:40:30|334.31|332.31|334.24|332.24|334.32|332.32|334.24|332.24|12
1726166440000|2024-09-12 18:40:40|334.25|332.25|334.24|332.24|334.25|332.25|334.22|332.22|10
1726166450000|2024-09-12 18:40:50|334.23|332.23|334.22|332.22|334.23|332.23|334.22|332.22|8
1726166460000|2024-09-12 18:41:00|334.2|332.2|334.2|332.2|334.21|332.21|334.19|332.19|5
1726166470000|2024-09-12 18:41:10|334.22|332.22|334.19|332.19|334.25|332.25|334.19|332.19|10
1726166480000|2024-09-12 18:41:20|334.18|332.18|334.15|332.15|334.2|332.2|334.14|332.14|14
1726166490000|2024-09-12 18:41:30|334.16|332.16|334.16|332.16|334.16|332.16|334.15|332.15|7
1726166500000|2024-09-12 18:41:40|334.17|332.17|334.13|332.13|334.17|332.17|334.12|332.12|13
1726166510000|2024-09-12 18:41:50|334.14|332.14|334.13|332.13|334.14|332.14|334.13|332.13|4
1726166520000|2024-09-12 18:42:00|334.14|332.14|334.16|332.16|334.17|332.17|334.13|332.13|22
1726166530000|2024-09-12 18:42:10|334.14|332.14|334.18|332.18|334.18|332.18|334.14|332.14|9
1726166540000|2024-09-12 18:42:20|334.21|332.21|334.26|332.26|334.26|332.26|334.2|332.2|10
1726166550000|2024-09-12 18:42:30|334.25|332.25|334.24|332.24|334.26|332.26|334.22|332.22|19
1726166560000|2024-09-12 18:42:40|334.23|332.23|334.13|332.13|334.24|332.24|334.11|332.11|16
1726166570000|2024-09-12 18:42:50|334.12|332.12|334.13|332.13|334.15|332.15|334.09|332.09|17
1726166580000|2024-09-12 18:43:00|334.12|332.12|334.2|332.2|334.2|332.2|334.12|332.12|14
1726166590000|2024-09-12 18:43:10|334.21|332.21|334.21|332.21|334.23|332.23|334.2|332.2|17
1726166600000|2024-09-12 18:43:20|334.23|332.23|334.19|332.19|334.23|332.23|334.16|332.16|11
1726166610000|2024-09-12 18:43:30|334.23|332.23|334.27|332.27|334.28|332.28|334.22|332.22|18
1726166620000|2024-09-12 18:43:40|334.26|332.26|334.24|332.24|334.26|332.26|334.2|332.2|15
1726166630000|2024-09-12 18:43:50|334.23|332.23|334.25|332.25|334.25|332.25|334.23|332.23|7
1726166640000|2024-09-12 18:44:00|334.24|332.24|334.24|332.24|334.26|332.26|334.21|332.21|19
1726166650000|2024-09-12 18:44:10|334.23|332.23|334.24|332.24|334.25|332.25|334.22|332.22|10
1726166660000|2024-09-12 18:44:20|334.23|332.23|334.24|332.24|334.24|332.24|334.23|332.23|10
1726166670000|2024-09-12 18:44:30|334.22|332.22|334.19|332.19|334.22|332.22|334.19|332.19|2
1726166680000|2024-09-12 18:44:40|334.18|332.18|334.15|332.15|334.18|332.18|334.12|332.12|11
1726166690000|2024-09-12 18:44:50|334.14|332.14|334.11|332.11|334.14|332.14|334.08|332.08|13
1726166700000|2024-09-12 18:45:00|334.1|332.1|334.13|332.13|334.13|332.13|334.1|332.1|7
1726166710000|2024-09-12 18:45:10|334.17|332.17|334.16|332.16|334.23|332.23|334.15|332.15|19
1726166720000|2024-09-12 18:45:20|334.15|332.15|334.1|332.1|334.16|332.16|334.1|332.1|14
1726166730000|2024-09-12 18:45:30|334.12|332.12|334.08|332.08|334.12|332.12|334.03|332.03|9
1726166740000|2024-09-12 18:45:40|334.07|332.07|334.11|332.11|334.12|332.12|334.06|332.06|12
1726166750000|2024-09-12 18:45:50|334.1|332.1|334.04|332.04|334.11|332.11|334.03|332.03|18
1726166760000|2024-09-12 18:46:00|334.03|332.03|334.11|332.11|334.12|332.12|334.03|332.03|17
1726166770000|2024-09-12 18:46:10|334.1|332.1|334.09|332.09|334.12|332.12|334.08|332.08|19
1726166780000|2024-09-12 18:46:20|334.1|332.1|334.08|332.08|334.1|332.1|334.02|332.02|22
1726166790000|2024-09-12 18:46:30|334.1|332.1|334.09|332.09|334.1|332.1|334.08|332.08|16
1726166800000|2024-09-12 18:46:40|334.1|332.1|334.05|332.05|334.11|332.11|334.01|332.01|19
1726166810000|2024-09-12 18:46:50|334.04|332.04|334.08|332.08|334.09|332.09|334.04|332.04|6
1726166820000|2024-09-12 18:47:00|334.07|332.07|334.04|332.04|334.07|332.07|333.98|331.98|18
1726166830000|2024-09-12 18:47:10|334.03|332.03|333.92|331.92|334.03|332.03|333.92|331.92|16
1726166840000|2024-09-12 18:47:20|333.91|331.91|333.77|331.77|333.91|331.91|333.7|331.7|14
1726166850000|2024-09-12 18:47:30|333.78|331.78|333.83|331.83|333.83|331.83|333.78|331.78|3
1726166860000|2024-09-12 18:47:40|333.8|331.8|333.8|331.8|333.8|331.8|333.8|331.8|1
1726166870000|2024-09-12 18:47:50|333.81|331.81|333.82|331.82|333.85|331.85|333.81|331.81|4
1726166880000|2024-09-12 18:48:00|333.83|331.83|333.8|331.8|333.83|331.83|333.8|331.8|4
1726166890000|2024-09-12 18:48:10|333.78|331.78|333.79|331.79|333.79|331.79|333.78|331.78|2
1726166910000|2024-09-12 18:48:30|333.78|331.78|333.77|331.77|333.79|331.79|333.75|331.75|8
1726166920000|2024-09-12 18:48:40|333.75|331.75|333.7|331.7|333.77|331.77|333.7|331.7|14
1726166930000|2024-09-12 18:48:50|333.67|331.67|333.54|331.54|333.68|331.68|333.54|331.54|16
1726166940000|2024-09-12 18:49:00|333.52|331.52|333.51|331.51|333.53|331.53|333.45|331.45|13
1726166950000|2024-09-12 18:49:10|333.46|331.46|333.52|331.52|333.54|331.54|333.43|331.43|21
1726166960000|2024-09-12 18:49:20|333.51|331.51|333.33|331.33|333.51|331.51|333.33|331.33|19
1726166970000|2024-09-12 18:49:30|333.31|331.31|333.33|331.33|333.36|331.36|333.31|331.31|15
1726166980000|2024-09-12 18:49:40|333.34|331.34|333.34|331.34|333.34|331.34|333.32|331.32|6
1726167000000|2024-09-12 18:50:00|333.37|331.37|333.34|331.34|333.37|331.37|333.34|331.34|2
1726167010000|2024-09-12 18:50:10|333.29|331.29|333.32|331.32|333.32|331.32|333.29|331.29|3
1726167020000|2024-09-12 18:50:20|333.3|331.3|333.24|331.24|333.31|331.31|333.22|331.22|15
1726167030000|2024-09-12 18:50:30|333.22|331.22|333.22|331.22|333.27|331.27|333.21|331.21|19
1726167040000|2024-09-12 18:50:40|333.21|331.21|333.14|331.14|333.21|331.21|333.13|331.13|25
1726167050000|2024-09-12 18:50:50|333.13|331.13|333.16|331.16|333.17|331.17|333.13|331.13|9
1726167060000|2024-09-12 18:51:00|333.14|331.14|333.14|331.14|333.16|331.16|333.06|331.06|17
1726167070000|2024-09-12 18:51:10|333.13|331.13|333.12|331.12|333.13|331.13|333.07|331.07|17
1726167080000|2024-09-12 18:51:20|333.1|331.1|333.02|331.02|333.11|331.11|333.02|331.02|17
1726167090000|2024-09-12 18:51:30|333.01|331.01|332.98|330.98|333.03|331.03|332.98|330.98|7
1726167100000|2024-09-12 18:51:40|332.97|330.97|332.81|330.81|332.98|330.98|332.74|330.74|20
1726167110000|2024-09-12 18:51:50|332.83|330.83|332.79|330.79|332.83|330.83|332.63|330.63|28
1726167120000|2024-09-12 18:52:00|332.8|330.8|332.54|330.54|332.8|330.8|332.54|330.54|31
1726167130000|2024-09-12 18:52:10|332.53|330.53|332.56|330.56|332.57|330.57|332.46|330.46|19
1726167140000|2024-09-12 18:52:20|332.54|330.54|332.61|330.61|332.61|330.61|332.54|330.54|7
1726167150000|2024-09-12 18:52:30|332.62|330.62|332.57|330.57|332.62|330.62|332.56|330.56|9
1726167160000|2024-09-12 18:52:40|332.56|330.56|332.56|330.56|332.57|330.57|332.56|330.56|5
1726167170000|2024-09-12 18:52:50|332.53|330.53|332.53|330.53|332.53|330.53|332.51|330.51|9
1726167180000|2024-09-12 18:53:00|332.45|330.45|332.35|330.35|332.46|330.46|332.33|330.33|28
1726167190000|2024-09-12 18:53:10|332.34|330.34|332.76|330.76|332.76|330.76|332.34|330.34|13
1726167200000|2024-09-12 18:53:20|332.75|330.75|332.76|330.76|332.76|330.76|332.75|330.75|2
1726167210000|2024-09-12 18:53:30|332.75|330.75|332.76|330.76|332.76|330.76|332.73|330.73|4
1726167220000|2024-09-12 18:53:40|332.75|330.75|332.76|330.76|332.76|330.76|332.75|330.75|2
1726167230000|2024-09-12 18:53:50|332.7|330.7|332.7|330.7|332.7|330.7|332.7|330.7|1
1726167240000|2024-09-12 18:54:00|332.68|330.68|332.6|330.6|332.69|330.69|332.58|330.58|21
1726167250000|2024-09-12 18:54:10|332.57|330.57|332.63|330.63|332.64|330.64|332.54|330.54|17
1726167260000|2024-09-12 18:54:20|332.62|330.62|332.69|330.69|332.69|330.69|332.59|330.59|20
1726167270000|2024-09-12 18:54:30|332.68|330.68|332.65|330.65|332.71|330.71|332.55|330.55|24
1726167280000|2024-09-12 18:54:40|332.66|330.66|332.71|330.71|332.72|330.72|332.6|330.6|24
1726167290000|2024-09-12 18:54:50|332.72|330.72|332.82|330.82|332.82|330.82|332.71|330.71|14
1726167300000|2024-09-12 18:55:00|332.83|330.83|332.89|330.89|332.91|330.91|332.82|330.82|16
1726167310000|2024-09-12 18:55:10|332.9|330.9|332.75|330.75|332.93|330.93|332.75|330.75|21
1726167320000|2024-09-12 18:55:20|332.76|330.76|332.83|330.83|332.83|330.83|332.73|330.73|12
1726167330000|2024-09-12 18:55:30|332.9|330.9|332.97|330.97|333.01|331.01|332.89|330.89|21
1726167340000|2024-09-12 18:55:40|332.98|330.98|332.98|330.98|332.99|330.99|332.98|330.98|3
1726167350000|2024-09-12 18:55:50|332.99|330.99|333.18|331.18|333.18|331.18|332.99|330.99|7
1726167360000|2024-09-12 18:56:00|333.17|331.17|333.05|331.05|333.17|331.17|333.04|331.04|12
1726167370000|2024-09-12 18:56:10|333.04|331.04|332.85|330.85|333.04|331.04|332.85|330.85|10
1726167380000|2024-09-12 18:56:20|332.9|330.9|332.78|330.78|332.9|330.9|332.76|330.76|14
1726167390000|2024-09-12 18:56:30|332.77|330.77|332.72|330.72|332.79|330.79|332.7|330.7|15
1726167400000|2024-09-12 18:56:40|332.71|330.71|332.85|330.85|332.88|330.88|332.71|330.71|12
1726167410000|2024-09-12 18:56:50|332.82|330.82|332.65|330.65|332.82|330.82|332.65|330.65|19
1726167420000|2024-09-12 18:57:00|332.66|330.66|332.71|330.71|332.73|330.73|332.66|330.66|13
1726167430000|2024-09-12 18:57:10|332.72|330.72|332.75|330.75|332.78|330.78|332.71|330.71|14
1726167440000|2024-09-12 18:57:20|332.72|330.72|332.71|330.71|332.72|330.72|332.66|330.66|15
1726167450000|2024-09-12 18:57:30|332.72|330.72|332.75|330.75|332.81|330.81|332.71|330.71|21
1726167460000|2024-09-12 18:57:40|332.77|330.77|333|331|333.07|331.07|332.77|330.77|21
1726167470000|2024-09-12 18:57:50|333.04|331.04|333.08|331.08|333.1|331.1|332.99|330.99|23
1726167480000|2024-09-12 18:58:00|333.06|331.06|333.11|331.11|333.13|331.13|333.06|331.06|15
1726167490000|2024-09-12 18:58:10|333.13|331.13|333.14|331.14|333.19|331.19|333.12|331.12|11
1726167500000|2024-09-12 18:58:20|333.16|331.16|333.17|331.17|333.21|331.21|333.16|331.16|13
1726167510000|2024-09-12 18:58:30|333.16|331.16|333.18|331.18|333.18|331.18|333.08|331.08|19
1726167520000|2024-09-12 18:58:40|333.17|331.17|333.29|331.29|333.29|331.29|333.14|331.14|11
1726167530000|2024-09-12 18:58:50|333.3|331.3|333.36|331.36|333.36|331.36|333.3|331.3|11
1726167540000|2024-09-12 18:59:00|333.39|331.39|333.39|331.39|333.41|331.41|333.37|331.37|10
1726167550000|2024-09-12 18:59:10|333.37|331.37|333.35|331.35|333.4|331.4|333.33|331.33|16
1726167560000|2024-09-12 18:59:20|333.36|331.36|333.4|331.4|333.4|331.4|333.35|331.35|9
1726167570000|2024-09-12 18:59:30|333.45|331.45|333.43|331.43|333.47|331.47|333.43|331.43|9
1726167580000|2024-09-12 18:59:40|333.42|331.42|333.44|331.44|333.44|331.44|333.39|331.39|12
1726167590000|2024-09-12 18:59:50|333.43|331.43|333.39|331.39|333.45|331.45|333.39|331.39|19
1726167600000|2024-09-12 19:00:00|333.4|331.4|333.19|331.19|333.44|331.44|333.18|331.18|24
1726167610000|2024-09-12 19:00:10|333.11|331.11|333.25|331.25|333.28|331.28|333.11|331.11|14
1726167620000|2024-09-12 19:00:20|333.22|331.22|333.27|331.27|333.28|331.28|333.22|331.22|17
1726167630000|2024-09-12 19:00:30|333.28|331.28|333.25|331.25|333.29|331.29|333.25|331.25|8
1726167640000|2024-09-12 19:00:40|333.24|331.24|333.26|331.26|333.26|331.26|333.23|331.23|20
1726167650000|2024-09-12 19:00:50|333.24|331.24|333.43|331.43|333.44|331.44|333.24|331.24|24
1726167660000|2024-09-12 19:01:00|333.42|331.42|333.54|331.54|333.54|331.54|333.42|331.42|11
1726167690000|2024-09-12 19:01:30|333.49|331.49|333.54|331.54|333.54|331.54|333.49|331.49|2
1726167700000|2024-09-12 19:01:40|333.55|331.55|333.55|331.55|333.55|331.55|333.55|331.55|1
1726167710000|2024-09-12 19:01:50|333.56|331.56|333.61|331.61|333.61|331.61|333.56|331.56|3
1726167720000|2024-09-12 19:02:00|333.56|331.56|333.57|331.57|333.57|331.57|333.56|331.56|2
1726167730000|2024-09-12 19:02:10|333.58|331.58|333.54|331.54|333.58|331.58|333.54|331.54|4
1726167740000|2024-09-12 19:02:20|333.55|331.55|333.52|331.52|333.56|331.56|333.5|331.5|6
1726167750000|2024-09-12 19:02:30|333.49|331.49|333.53|331.53|333.53|331.53|333.49|331.49|4
1726167760000|2024-09-12 19:02:40|333.54|331.54|333.52|331.52|333.54|331.54|333.5|331.5|3
1726167770000|2024-09-12 19:02:50|333.53|331.53|333.5|331.5|333.53|331.53|333.5|331.5|4
1726167780000|2024-09-12 19:03:00|333.49|331.49|333.49|331.49|333.5|331.5|333.44|331.44|13
1726167790000|2024-09-12 19:03:10|333.5|331.5|333.54|331.54|333.54|331.54|333.5|331.5|3
1726167810000|2024-09-12 19:03:30|333.55|331.55|333.54|331.54|333.55|331.55|333.54|331.54|4
1726167820000|2024-09-12 19:03:40|333.5|331.5|333.5|331.5|333.5|331.5|333.5|331.5|1
1726167830000|2024-09-12 19:03:50|333.48|331.48|333.43|331.43|333.48|331.48|333.4|331.4|6
1726167840000|2024-09-12 19:04:00|333.44|331.44|333.54|331.54|333.54|331.54|333.44|331.44|8
1726167850000|2024-09-12 19:04:10|333.51|331.51|333.43|331.43|333.51|331.51|333.43|331.43|17
1726167860000|2024-09-12 19:04:20|333.42|331.42|333.41|331.41|333.43|331.43|333.37|331.37|12
1726167870000|2024-09-12 19:04:30|333.4|331.4|333.45|331.45|333.45|331.45|333.4|331.4|11
1726167880000|2024-09-12 19:04:40|333.44|331.44|333.29|331.29|333.44|331.44|333.24|331.24|18
1726167890000|2024-09-12 19:04:50|333.31|331.31|333.29|331.29|333.33|331.33|333.27|331.27|9
1726167900000|2024-09-12 19:05:00|333.32|331.32|333.48|331.48|333.48|331.48|333.32|331.32|16
1726167910000|2024-09-12 19:05:10|333.47|331.47|333.41|331.41|333.48|331.48|333.41|331.41|20
1726167920000|2024-09-12 19:05:20|333.42|331.42|333.54|331.54|333.54|331.54|333.42|331.42|10
1726167930000|2024-09-12 19:05:30|333.51|331.51|333.44|331.44|333.51|331.51|333.42|331.42|11
1726167940000|2024-09-12 19:05:40|333.45|331.45|333.4|331.4|333.46|331.46|333.39|331.39|6
1726167950000|2024-09-12 19:05:50|333.46|331.46|333.36|331.36|333.46|331.46|333.36|331.36|15
1726167960000|2024-09-12 19:06:00|333.35|331.35|333.26|331.26|333.35|331.35|333.23|331.23|6
1726167970000|2024-09-12 19:06:10|333.22|331.22|333.26|331.26|333.31|331.31|333.22|331.22|16
1726167980000|2024-09-12 19:06:20|333.25|331.25|333.26|331.26|333.32|331.32|333.24|331.24|17
1726167990000|2024-09-12 19:06:30|333.25|331.25|333.28|331.28|333.28|331.28|333.25|331.25|10
1726168000000|2024-09-12 19:06:40|333.27|331.27|333.21|331.21|333.31|331.31|333.21|331.21|21
1726168010000|2024-09-12 19:06:50|333.19|331.19|333.09|331.09|333.21|331.21|333.09|331.09|9
1726168020000|2024-09-12 19:07:00|333.1|331.1|333.05|331.05|333.12|331.12|333.02|331.02|12
1726168030000|2024-09-12 19:07:10|333.06|331.06|333.14|331.14|333.16|331.16|333.05|331.05|13
1726168040000|2024-09-12 19:07:20|333.15|331.15|333.19|331.19|333.19|331.19|333.15|331.15|18
1726168050000|2024-09-12 19:07:30|333.18|331.18|333.18|331.18|333.19|331.19|333.16|331.16|12
1726168060000|2024-09-12 19:07:40|333.21|331.21|333.35|331.35|333.39|331.39|333.21|331.21|11
1726168070000|2024-09-12 19:07:50|333.37|331.37|333.45|331.45|333.45|331.45|333.35|331.35|11
1726168080000|2024-09-12 19:08:00|333.43|331.43|333.81|331.81|333.84|331.84|333.43|331.43|18
1726168090000|2024-09-12 19:08:10|333.74|331.74|333.73|331.73|333.77|331.77|333.73|331.73|10
1726168100000|2024-09-12 19:08:20|333.71|331.71|333.75|331.75|333.78|331.78|333.71|331.71|11
1726168110000|2024-09-12 19:08:30|333.73|331.73|333.86|331.86|333.87|331.87|333.73|331.73|11
1726168120000|2024-09-12 19:08:40|333.87|331.87|333.86|331.86|333.87|331.87|333.85|331.85|17
1726168130000|2024-09-12 19:08:50|333.88|331.88|333.89|331.89|333.9|331.9|333.88|331.88|7
1726168140000|2024-09-12 19:09:00|333.9|331.9|333.9|331.9|333.93|331.93|333.9|331.9|3
1726168150000|2024-09-12 19:09:10|333.88|331.88|333.82|331.82|333.88|331.88|333.82|331.82|6
1726168160000|2024-09-12 19:09:20|333.81|331.81|333.84|331.84|333.84|331.84|333.79|331.79|8
1726168170000|2024-09-12 19:09:30|333.82|331.82|333.84|331.84|333.84|331.84|333.82|331.82|9
1726168180000|2024-09-12 19:09:40|333.83|331.83|333.82|331.82|333.83|331.83|333.82|331.82|2
1726168190000|2024-09-12 19:09:50|333.83|331.83|333.83|331.83|333.84|331.84|333.81|331.81|10
1726168200000|2024-09-12 19:10:00|333.82|331.82|333.81|331.81|333.84|331.84|333.79|331.79|14
1726168210000|2024-09-12 19:10:10|333.79|331.79|333.83|331.83|333.85|331.85|333.78|331.78|9
1726168220000|2024-09-12 19:10:20|333.82|331.82|333.86|331.86|333.86|331.86|333.82|331.82|17
1726168230000|2024-09-12 19:10:30|333.87|331.87|333.88|331.88|333.88|331.88|333.86|331.86|3
1726168240000|2024-09-12 19:10:40|333.89|331.89|334.06|332.06|334.11|332.11|333.89|331.89|14
1726168250000|2024-09-12 19:10:50|334.05|332.05|333.94|331.94|334.06|332.06|333.94|331.94|13
1726168260000|2024-09-12 19:11:00|333.95|331.95|333.94|331.94|334.01|332.01|333.94|331.94|9
1726168270000|2024-09-12 19:11:10|334.01|332.01|334.02|332.02|334.15|332.15|334.01|332.01|13
1726168280000|2024-09-12 19:11:20|334.03|332.03|334.01|332.01|334.06|332.06|334|332|16
1726168290000|2024-09-12 19:11:30|334|332|333.89|331.89|334|332|333.88|331.88|13
1726168300000|2024-09-12 19:11:40|333.88|331.88|333.91|331.91|333.92|331.92|333.88|331.88|10
1726168310000|2024-09-12 19:11:50|333.9|331.9|333.9|331.9|333.9|331.9|333.72|331.72|22
1726168320000|2024-09-12 19:12:00|333.91|331.91|333.93|331.93|333.96|331.96|333.9|331.9|20
1726168330000|2024-09-12 19:12:10|333.9|331.9|333.74|331.74|333.9|331.9|333.71|331.71|14
1726168340000|2024-09-12 19:12:20|333.75|331.75|333.7|331.7|333.77|331.77|333.7|331.7|11
1726168350000|2024-09-12 19:12:30|333.69|331.69|333.64|331.64|333.7|331.7|333.58|331.58|18
1726168360000|2024-09-12 19:12:40|333.62|331.62|333.71|331.71|333.72|331.72|333.62|331.62|15
1726168370000|2024-09-12 19:12:50|333.7|331.7|333.69|331.69|333.71|331.71|333.61|331.61|11
1726168380000|2024-09-12 19:13:00|333.71|331.71|333.72|331.72|333.73|331.73|333.71|331.71|7
1726168390000|2024-09-12 19:13:10|333.71|331.71|333.71|331.71|333.71|331.71|333.67|331.67|6
1726168400000|2024-09-12 19:13:20|333.7|331.7|333.67|331.67|333.72|331.72|333.67|331.67|10
1726168410000|2024-09-12 19:13:30|333.62|331.62|333.65|331.65|333.66|331.66|333.6|331.6|11
1726168420000|2024-09-12 19:13:40|333.64|331.64|333.64|331.64|333.65|331.65|333.61|331.61|11
1726168430000|2024-09-12 19:13:50|333.65|331.65|333.63|331.63|333.68|331.68|333.59|331.59|13
1726168440000|2024-09-12 19:14:00|333.64|331.64|333.64|331.64|333.65|331.65|333.61|331.61|14
1726168450000|2024-09-12 19:14:10|333.61|331.61|333.67|331.67|333.67|331.67|333.6|331.6|13
1726168460000|2024-09-12 19:14:20|333.68|331.68|333.57|331.57|333.68|331.68|333.56|331.56|17
1726168470000|2024-09-12 19:14:30|333.56|331.56|333.51|331.51|333.56|331.56|333.5|331.5|19
1726168480000|2024-09-12 19:14:40|333.5|331.5|333.41|331.41|333.5|331.5|333.41|331.41|12
1726168490000|2024-09-12 19:14:50|333.44|331.44|333.46|331.46|333.46|331.46|333.42|331.42|8
1726168500000|2024-09-12 19:15:00|333.48|331.48|333.72|331.72|333.73|331.73|333.46|331.46|17
1726168510000|2024-09-12 19:15:10|333.73|331.73|333.86|331.86|333.88|331.88|333.73|331.73|14
1726168520000|2024-09-12 19:15:20|333.88|331.88|333.88|331.88|333.96|331.96|333.87|331.87|12
1726168530000|2024-09-12 19:15:30|333.83|331.83|333.8|331.8|333.88|331.88|333.8|331.8|14
1726168540000|2024-09-12 19:15:40|333.79|331.79|333.83|331.83|333.83|331.83|333.74|331.74|17
1726168550000|2024-09-12 19:15:50|333.82|331.82|333.89|331.89|333.89|331.89|333.82|331.82|9
1726168560000|2024-09-12 19:16:00|333.93|331.93|333.94|331.94|334.01|332.01|333.93|331.93|16
1726168570000|2024-09-12 19:16:10|333.92|331.92|333.79|331.79|333.93|331.93|333.78|331.78|18
1726168580000|2024-09-12 19:16:20|333.8|331.8|333.82|331.82|333.82|331.82|333.79|331.79|12
1726168590000|2024-09-12 19:16:30|333.83|331.83|333.96|331.96|333.96|331.96|333.83|331.83|14
1726168600000|2024-09-12 19:16:40|333.94|331.94|333.76|331.76|333.95|331.95|333.72|331.72|18
1726168610000|2024-09-12 19:16:50|333.73|331.73|334.15|332.15|334.17|332.17|333.69|331.69|19
1726168620000|2024-09-12 19:17:00|334.14|332.14|334.23|332.23|334.24|332.24|334.14|332.14|16
1726168630000|2024-09-12 19:17:10|334.21|332.21|333.96|331.96|334.21|332.21|333.96|331.96|16
1726168640000|2024-09-12 19:17:20|333.97|331.97|333.88|331.88|333.97|331.97|333.88|331.88|10
1726168650000|2024-09-12 19:17:30|333.82|331.82|333.7|331.7|333.82|331.82|333.62|331.62|12
1726168660000|2024-09-12 19:17:40|333.68|331.68|333.71|331.71|333.75|331.75|333.68|331.68|13
1726168670000|2024-09-12 19:17:50|333.73|331.73|333.63|331.63|333.79|331.79|333.61|331.61|18
1726168680000|2024-09-12 19:18:00|333.64|331.64|333.68|331.68|333.74|331.74|333.64|331.64|8
1726168690000|2024-09-12 19:18:10|333.67|331.67|333.61|331.61|333.74|331.74|333.61|331.61|16
1726168700000|2024-09-12 19:18:20|333.6|331.6|333.69|331.69|333.69|331.69|333.59|331.59|15
1726168710000|2024-09-12 19:18:30|333.73|331.73|333.82|331.82|333.82|331.82|333.73|331.73|32
1726168720000|2024-09-12 19:18:40|333.81|331.81|333.63|331.63|333.81|331.81|333.63|331.63|18
1726168730000|2024-09-12 19:18:50|333.62|331.62|333.56|331.56|333.62|331.62|333.54|331.54|14
1726168740000|2024-09-12 19:19:00|333.57|331.57|333.57|331.57|333.59|331.59|333.56|331.56|15
1726168750000|2024-09-12 19:19:10|333.58|331.58|333.58|331.58|333.58|331.58|333.56|331.56|5
1726168760000|2024-09-12 19:19:20|333.57|331.57|333.75|331.75|333.76|331.76|333.57|331.57|16
1726168770000|2024-09-12 19:19:30|333.76|331.76|333.77|331.77|333.77|331.77|333.74|331.74|13
1726168780000|2024-09-12 19:19:40|333.75|331.75|333.82|331.82|333.83|331.83|333.75|331.75|14
1726168790000|2024-09-12 19:19:50|333.83|331.83|333.89|331.89|333.9|331.9|333.82|331.82|15
1726168800000|2024-09-12 19:20:00|333.88|331.88|333.68|331.68|333.88|331.88|333.68|331.68|10
1726168810000|2024-09-12 19:20:10|333.69|331.69|333.63|331.63|333.69|331.69|333.6|331.6|20
1726168820000|2024-09-12 19:20:20|333.64|331.64|333.64|331.64|333.66|331.66|333.63|331.63|24
1726168830000|2024-09-12 19:20:30|333.58|331.58|333.54|331.54|333.59|331.59|333.52|331.52|17
1726168840000|2024-09-12 19:20:40|333.53|331.53|333.56|331.56|333.64|331.64|333.53|331.53|24
1726168850000|2024-09-12 19:20:50|333.57|331.57|333.52|331.52|333.58|331.58|333.52|331.52|12
1726168860000|2024-09-12 19:21:00|333.53|331.53|333.46|331.46|333.56|331.56|333.42|331.42|21
1726168870000|2024-09-12 19:21:10|333.43|331.43|333.43|331.43|333.46|331.46|333.41|331.41|13
1726168880000|2024-09-12 19:21:20|333.41|331.41|333.25|331.25|333.41|331.41|333.25|331.25|15
1726168890000|2024-09-12 19:21:30|333.24|331.24|333.22|331.22|333.24|331.24|333.15|331.15|13
1726168900000|2024-09-12 19:21:40|333.19|331.19|333.21|331.21|333.23|331.23|333.19|331.19|5
1726168910000|2024-09-12 19:21:50|333.24|331.24|333.22|331.22|333.25|331.25|333.15|331.15|21
1726168920000|2024-09-12 19:22:00|333.26|331.26|333.38|331.38|333.41|331.41|333.26|331.26|16
1726168930000|2024-09-12 19:22:10|333.41|331.41|333.57|331.57|333.66|331.66|333.39|331.39|23
1726168940000|2024-09-12 19:22:20|333.55|331.55|333.54|331.54|333.56|331.56|333.51|331.51|12
1726168950000|2024-09-12 19:22:30|333.52|331.52|333.55|331.55|333.56|331.56|333.52|331.52|18
1726168960000|2024-09-12 19:22:40|333.56|331.56|333.56|331.56|333.58|331.58|333.53|331.53|16
1726168970000|2024-09-12 19:22:50|333.57|331.57|333.63|331.63|333.67|331.67|333.53|331.53|17
1726168980000|2024-09-12 19:23:00|333.64|331.64|333.62|331.62|333.69|331.69|333.62|331.62|17
1726168990000|2024-09-12 19:23:10|333.63|331.63|333.67|331.67|333.7|331.7|333.63|331.63|17
1726169000000|2024-09-12 19:23:20|333.65|331.65|333.76|331.76|333.77|331.77|333.65|331.65|14
1726169010000|2024-09-12 19:23:30|333.79|331.79|333.76|331.76|333.79|331.79|333.74|331.74|14
1726169020000|2024-09-12 19:23:40|333.77|331.77|333.76|331.76|333.77|331.77|333.72|331.72|12
1726169030000|2024-09-12 19:23:50|333.77|331.77|333.82|331.82|333.82|331.82|333.77|331.77|5
1726169040000|2024-09-12 19:24:00|333.84|331.84|333.8|331.8|333.91|331.91|333.8|331.8|10
1726169050000|2024-09-12 19:24:10|333.78|331.78|333.74|331.74|333.78|331.78|333.73|331.73|13
1726169060000|2024-09-12 19:24:20|333.72|331.72|333.61|331.61|333.74|331.74|333.6|331.6|15
1726169070000|2024-09-12 19:24:30|333.6|331.6|333.59|331.59|333.6|331.6|333.59|331.59|8
1726169080000|2024-09-12 19:24:40|333.6|331.6|333.55|331.55|333.6|331.6|333.51|331.51|20
1726169090000|2024-09-12 19:24:50|333.54|331.54|333.55|331.55|333.57|331.57|333.54|331.54|7
1726169100000|2024-09-12 19:25:00|333.53|331.53|333.58|331.58|333.6|331.6|333.48|331.48|18
1726169110000|2024-09-12 19:25:10|333.59|331.59|333.56|331.56|333.64|331.64|333.55|331.55|11
1726169120000|2024-09-12 19:25:20|333.57|331.57|333.55|331.55|333.57|331.57|333.54|331.54|20
1726169130000|2024-09-12 19:25:30|333.56|331.56|333.61|331.61|333.63|331.63|333.56|331.56|12
1726169140000|2024-09-12 19:25:40|333.6|331.6|333.63|331.63|333.68|331.68|333.6|331.6|15
1726169150000|2024-09-12 19:25:50|333.65|331.65|333.56|331.56|333.65|331.65|333.56|331.56|11
1726169160000|2024-09-12 19:26:00|333.58|331.58|333.6|331.6|333.66|331.66|333.58|331.58|15
1726169170000|2024-09-12 19:26:10|333.54|331.54|333.64|331.64|333.64|331.64|333.54|331.54|18
1726169180000|2024-09-12 19:26:20|333.62|331.62|333.63|331.63|333.64|331.64|333.62|331.62|8
1726169190000|2024-09-12 19:26:30|333.61|331.61|333.61|331.61|333.62|331.62|333.6|331.6|13
1726169200000|2024-09-12 19:26:40|333.62|331.62|333.59|331.59|333.65|331.65|333.59|331.59|12
1726169210000|2024-09-12 19:26:50|333.6|331.6|333.54|331.54|333.6|331.6|333.53|331.53|18
1726169220000|2024-09-12 19:27:00|333.56|331.56|333.59|331.59|333.59|331.59|333.52|331.52|14
1726169230000|2024-09-12 19:27:10|333.56|331.56|333.53|331.53|333.57|331.57|333.52|331.52|13
1726169240000|2024-09-12 19:27:20|333.52|331.52|333.55|331.55|333.56|331.56|333.52|331.52|9
1726169250000|2024-09-12 19:27:30|333.56|331.56|333.35|331.35|333.56|331.56|333.35|331.35|14
1726169260000|2024-09-12 19:27:40|333.36|331.36|333.4|331.4|333.4|331.4|333.35|331.35|13
1726169270000|2024-09-12 19:27:50|333.41|331.41|333.54|331.54|333.56|331.56|333.41|331.41|13
1726169280000|2024-09-12 19:28:00|333.55|331.55|333.55|331.55|333.58|331.58|333.55|331.55|8
1726169290000|2024-09-12 19:28:10|333.56|331.56|333.43|331.43|333.58|331.58|333.42|331.42|18
1726169300000|2024-09-12 19:28:20|333.42|331.42|333.44|331.44|333.44|331.44|333.4|331.4|5
1726169310000|2024-09-12 19:28:30|333.41|331.41|333.48|331.48|333.49|331.49|333.41|331.41|22
1726169320000|2024-09-12 19:28:40|333.49|331.49|333.49|331.49|333.51|331.51|333.49|331.49|6
1726169330000|2024-09-12 19:28:50|333.48|331.48|333.43|331.43|333.48|331.48|333.4|331.4|13
1726169340000|2024-09-12 19:29:00|333.44|331.44|333.5|331.5|333.51|331.51|333.44|331.44|15
1726169350000|2024-09-12 19:29:10|333.51|331.51|333.53|331.53|333.54|331.54|333.51|331.51|8
1726169360000|2024-09-12 19:29:20|333.54|331.54|333.59|331.59|333.6|331.6|333.52|331.52|13
1726169370000|2024-09-12 19:29:30|333.6|331.6|333.7|331.7|333.71|331.71|333.6|331.6|14
1726169380000|2024-09-12 19:29:40|333.67|331.67|333.66|331.66|333.67|331.67|333.65|331.65|16
1726169390000|2024-09-12 19:29:50|333.65|331.65|333.68|331.68|333.68|331.68|333.65|331.65|3
1726169400000|2024-09-12 19:30:00|333.67|331.67|333.5|331.5|333.67|331.67|333.5|331.5|12
1726169410000|2024-09-12 19:30:10|333.46|331.46|333.51|331.51|333.54|331.54|333.46|331.46|14
1726169420000|2024-09-12 19:30:20|333.52|331.52|333.49|331.49|333.54|331.54|333.47|331.47|15
1726169430000|2024-09-12 19:30:30|333.48|331.48|333.45|331.45|333.51|331.51|333.43|331.43|14
1726169440000|2024-09-12 19:30:40|333.44|331.44|333.39|331.39|333.44|331.44|333.39|331.39|7
1726169450000|2024-09-12 19:30:50|333.4|331.4|333.56|331.56|333.58|331.58|333.4|331.4|13
1726169460000|2024-09-12 19:31:00|333.55|331.55|333.6|331.6|333.64|331.64|333.53|331.53|20
1726169470000|2024-09-12 19:31:10|333.64|331.64|333.65|331.65|333.67|331.67|333.64|331.64|3
1726169480000|2024-09-12 19:31:20|333.64|331.64|333.62|331.62|333.65|331.65|333.62|331.62|6
1726169490000|2024-09-12 19:31:30|333.6|331.6|333.53|331.53|333.6|331.6|333.53|331.53|10
1726169500000|2024-09-12 19:31:40|333.54|331.54|333.43|331.43|333.54|331.54|333.41|331.41|8
1726169510000|2024-09-12 19:31:50|333.44|331.44|333.38|331.38|333.44|331.44|333.35|331.35|10
1726169520000|2024-09-12 19:32:00|333.39|331.39|333.33|331.33|333.4|331.4|333.33|331.33|17
1726169530000|2024-09-12 19:32:10|333.31|331.31|333.37|331.37|333.39|331.39|333.31|331.31|11
1726169540000|2024-09-12 19:32:20|333.38|331.38|333.39|331.39|333.39|331.39|333.34|331.34|10
1726169550000|2024-09-12 19:32:30|333.38|331.38|333.37|331.37|333.38|331.38|333.37|331.37|4
1726169560000|2024-09-12 19:32:40|333.35|331.35|333.33|331.33|333.35|331.35|333.32|331.32|9
1726169570000|2024-09-12 19:32:50|333.32|331.32|333.37|331.37|333.37|331.37|333.32|331.32|4
1726169580000|2024-09-12 19:33:00|333.36|331.36|333.43|331.43|333.43|331.43|333.36|331.36|8
1726169590000|2024-09-12 19:33:10|333.45|331.45|333.47|331.47|333.47|331.47|333.45|331.45|11
1726169600000|2024-09-12 19:33:20|333.48|331.48|333.43|331.43|333.48|331.48|333.43|331.43|9
1726169610000|2024-09-12 19:33:30|333.44|331.44|333.33|331.33|333.44|331.44|333.32|331.32|6
1726169620000|2024-09-12 19:33:40|333.34|331.34|333.42|331.42|333.42|331.42|333.33|331.33|10
1726169630000|2024-09-12 19:33:50|333.41|331.41|333.43|331.43|333.43|331.43|333.4|331.4|8
1726169640000|2024-09-12 19:34:00|333.42|331.42|333.5|331.5|333.56|331.56|333.42|331.42|19
1726169650000|2024-09-12 19:34:10|333.51|331.51|333.59|331.59|333.6|331.6|333.51|331.51|11
1726169660000|2024-09-12 19:34:20|333.57|331.57|333.61|331.61|333.61|331.61|333.57|331.57|10
1726169670000|2024-09-12 19:34:30|333.6|331.6|333.59|331.59|333.6|331.6|333.57|331.57|9
1726169680000|2024-09-12 19:34:40|333.6|331.6|333.55|331.55|333.61|331.61|333.55|331.55|5
1726169690000|2024-09-12 19:34:50|333.53|331.53|333.56|331.56|333.58|331.58|333.53|331.53|8
1726169700000|2024-09-12 19:35:00|333.54|331.54|333.58|331.58|333.62|331.62|333.53|331.53|16
1726169710000|2024-09-12 19:35:10|333.59|331.59|333.52|331.52|333.61|331.61|333.52|331.52|11
1726169720000|2024-09-12 19:35:20|333.53|331.53|333.66|331.66|333.66|331.66|333.53|331.53|8
1726169730000|2024-09-12 19:35:30|333.65|331.65|333.68|331.68|333.68|331.68|333.65|331.65|14
1726169740000|2024-09-12 19:35:40|333.69|331.69|333.71|331.71|333.75|331.75|333.68|331.68|13
1726169750000|2024-09-12 19:35:50|333.7|331.7|333.61|331.61|333.71|331.71|333.61|331.61|14
1726169760000|2024-09-12 19:36:00|333.56|331.56|333.55|331.55|333.69|331.69|333.53|331.53|22
1726169770000|2024-09-12 19:36:10|333.54|331.54|333.64|331.64|333.65|331.65|333.54|331.54|12
1726169780000|2024-09-12 19:36:20|333.65|331.65|333.73|331.73|333.74|331.74|333.64|331.64|12
1726169790000|2024-09-12 19:36:30|333.74|331.74|333.76|331.76|333.77|331.77|333.72|331.72|14
1726169800000|2024-09-12 19:36:40|333.75|331.75|333.76|331.76|333.82|331.82|333.75|331.75|11
1726169810000|2024-09-12 19:36:50|333.73|331.73|333.74|331.74|333.77|331.77|333.73|331.73|7
1726169820000|2024-09-12 19:37:00|333.73|331.73|333.77|331.77|333.77|331.77|333.73|331.73|14
1726169830000|2024-09-12 19:37:10|333.74|331.74|333.44|331.44|333.74|331.74|333.41|331.41|15
1726169840000|2024-09-12 19:37:20|333.45|331.45|333.37|331.37|333.45|331.45|333.37|331.37|13
1726169850000|2024-09-12 19:37:30|333.34|331.34|333.35|331.35|333.35|331.35|333.33|331.33|12
1726169860000|2024-09-12 19:37:40|333.36|331.36|333.34|331.34|333.37|331.37|333.33|331.33|12
1726169870000|2024-09-12 19:37:50|333.37|331.37|333.34|331.34|333.37|331.37|333.33|331.33|9
1726169880000|2024-09-12 19:38:00|333.36|331.36|333.47|331.47|333.48|331.48|333.36|331.36|18
1726169890000|2024-09-12 19:38:10|333.46|331.46|333.47|331.47|333.5|331.5|333.46|331.46|11
1726169900000|2024-09-12 19:38:20|333.48|331.48|333.46|331.46|333.49|331.49|333.44|331.44|17
1726169910000|2024-09-12 19:38:30|333.45|331.45|333.55|331.55|333.55|331.55|333.45|331.45|12
1726169920000|2024-09-12 19:38:40|333.54|331.54|333.54|331.54|333.57|331.57|333.54|331.54|15
1726169930000|2024-09-12 19:38:50|333.53|331.53|333.53|331.53|333.55|331.55|333.51|331.51|9
1726169940000|2024-09-12 19:39:00|333.54|331.54|333.6|331.6|333.6|331.6|333.54|331.54|9
1726169950000|2024-09-12 19:39:10|333.61|331.61|333.6|331.6|333.61|331.61|333.58|331.58|10
1726169960000|2024-09-12 19:39:20|333.58|331.58|333.58|331.58|333.6|331.6|333.57|331.57|15
1726169970000|2024-09-12 19:39:30|333.57|331.57|333.53|331.53|333.57|331.57|333.53|331.53|2
1726169980000|2024-09-12 19:39:40|333.54|331.54|333.58|331.58|333.59|331.59|333.54|331.54|7
1726169990000|2024-09-12 19:39:50|333.57|331.57|333.61|331.61|333.61|331.61|333.57|331.57|7
1726170000000|2024-09-12 19:40:00|333.63|331.63|333.62|331.62|333.67|331.67|333.62|331.62|6
1726170010000|2024-09-12 19:40:10|333.61|331.61|333.67|331.67|333.67|331.67|333.59|331.59|6
1726170020000|2024-09-12 19:40:20|333.66|331.66|333.67|331.67|333.67|331.67|333.64|331.64|8
1726170030000|2024-09-12 19:40:30|333.66|331.66|333.55|331.55|333.66|331.66|333.53|331.53|8
1726170040000|2024-09-12 19:40:40|333.54|331.54|333.59|331.59|333.6|331.6|333.54|331.54|9
1726170050000|2024-09-12 19:40:50|333.58|331.58|333.55|331.55|333.58|331.58|333.54|331.54|11
1726170060000|2024-09-12 19:41:00|333.54|331.54|333.56|331.56|333.59|331.59|333.52|331.52|16
1726170070000|2024-09-12 19:41:10|333.57|331.57|333.79|331.79|333.8|331.8|333.56|331.56|16
1726170080000|2024-09-12 19:41:20|333.81|331.81|333.74|331.74|333.81|331.81|333.74|331.74|8
1726170090000|2024-09-12 19:41:30|333.73|331.73|333.68|331.68|333.73|331.73|333.68|331.68|7
1726170100000|2024-09-12 19:41:40|333.69|331.69|333.65|331.65|333.69|331.69|333.64|331.64|6
1726170110000|2024-09-12 19:41:50|333.64|331.64|333.63|331.63|333.65|331.65|333.62|331.62|11
1726170120000|2024-09-12 19:42:00|333.62|331.62|333.65|331.65|333.66|331.66|333.62|331.62|14
1726170130000|2024-09-12 19:42:10|333.64|331.64|333.63|331.63|333.65|331.65|333.57|331.57|11
1726170140000|2024-09-12 19:42:20|333.64|331.64|333.69|331.69|333.69|331.69|333.64|331.64|8
1726170150000|2024-09-12 19:42:30|333.68|331.68|333.79|331.79|333.79|331.79|333.68|331.68|17
1726170160000|2024-09-12 19:42:40|333.78|331.78|333.9|331.9|333.9|331.9|333.77|331.77|17
1726170170000|2024-09-12 19:42:50|333.94|331.94|333.91|331.91|333.97|331.97|333.91|331.91|12
1726170180000|2024-09-12 19:43:00|333.9|331.9|333.88|331.88|333.9|331.9|333.85|331.85|12
1726170190000|2024-09-12 19:43:10|333.91|331.91|333.97|331.97|333.98|331.98|333.91|331.91|7
1726170200000|2024-09-12 19:43:20|333.96|331.96|333.88|331.88|334|332|333.88|331.88|15
1726170210000|2024-09-12 19:43:30|333.87|331.87|333.78|331.78|333.87|331.87|333.78|331.78|2
1726170220000|2024-09-12 19:43:40|333.79|331.79|333.82|331.82|333.82|331.82|333.79|331.79|7
1726170230000|2024-09-12 19:43:50|333.86|331.86|333.87|331.87|333.89|331.89|333.86|331.86|19
1726170240000|2024-09-12 19:44:00|333.88|331.88|333.95|331.95|333.96|331.96|333.88|331.88|5
1726170250000|2024-09-12 19:44:10|333.93|331.93|333.79|331.79|333.93|331.93|333.77|331.77|16
1726170260000|2024-09-12 19:44:20|333.78|331.78|333.77|331.77|333.79|331.79|333.77|331.77|12
1726170270000|2024-09-12 19:44:30|333.78|331.78|333.83|331.83|333.85|331.85|333.78|331.78|13
1726170280000|2024-09-12 19:44:40|333.82|331.82|333.81|331.81|333.83|331.83|333.81|331.81|6
1726170290000|2024-09-12 19:44:50|333.82|331.82|333.82|331.82|333.83|331.83|333.8|331.8|7
1726170300000|2024-09-12 19:45:00|333.84|331.84|333.88|331.88|333.88|331.88|333.8|331.8|14
1726170310000|2024-09-12 19:45:10|333.89|331.89|334.01|332.01|334.01|332.01|333.89|331.89|6
1726170320000|2024-09-12 19:45:20|334.02|332.02|334.08|332.08|334.11|332.11|334.02|332.02|12
1726170330000|2024-09-12 19:45:30|334.07|332.07|333.84|331.84|334.07|332.07|333.84|331.84|14
1726170340000|2024-09-12 19:45:40|333.85|331.85|333.88|331.88|333.88|331.88|333.85|331.85|9
1726170350000|2024-09-12 19:45:50|333.9|331.9|333.93|331.93|333.94|331.94|333.89|331.89|16
1726170360000|2024-09-12 19:46:00|333.92|331.92|333.92|331.92|333.95|331.95|333.91|331.91|20
1726170370000|2024-09-12 19:46:10|333.94|331.94|333.88|331.88|333.94|331.94|333.88|331.88|14
1726170380000|2024-09-12 19:46:20|333.87|331.87|333.88|331.88|333.91|331.91|333.87|331.87|20
1726170390000|2024-09-12 19:46:30|333.87|331.87|333.79|331.79|333.88|331.88|333.74|331.74|23
1726170400000|2024-09-12 19:46:40|333.8|331.8|333.91|331.91|333.93|331.93|333.8|331.8|10
1726170410000|2024-09-12 19:46:50|333.92|331.92|334.02|332.02|334.03|332.03|333.92|331.92|15
1726170420000|2024-09-12 19:47:00|334|332|333.89|331.89|334.02|332.02|333.89|331.89|20
1726170430000|2024-09-12 19:47:10|333.87|331.87|333.79|331.79|333.93|331.93|333.78|331.78|16
1726170440000|2024-09-12 19:47:20|333.78|331.78|333.71|331.71|333.81|331.81|333.71|331.71|14
1726170450000|2024-09-12 19:47:30|333.68|331.68|333.66|331.66|333.7|331.7|333.66|331.66|13
1726170460000|2024-09-12 19:47:40|333.67|331.67|333.73|331.73|333.74|331.74|333.65|331.65|15
1726170470000|2024-09-12 19:47:50|333.72|331.72|333.71|331.71|333.73|331.73|333.68|331.68|12
1726170480000|2024-09-12 19:48:00|333.73|331.73|333.79|331.79|333.84|331.84|333.73|331.73|13
1726170490000|2024-09-12 19:48:10|333.78|331.78|333.7|331.7|333.78|331.78|333.7|331.7|10
1726170500000|2024-09-12 19:48:20|333.71|331.71|333.74|331.74|333.75|331.75|333.69|331.69|10
1726170510000|2024-09-12 19:48:30|333.75|331.75|333.69|331.69|333.77|331.77|333.67|331.67|20
1726170520000|2024-09-12 19:48:40|333.7|331.7|333.69|331.69|333.7|331.7|333.68|331.68|8
1726170530000|2024-09-12 19:48:50|333.68|331.68|333.73|331.73|333.73|331.73|333.63|331.63|9
1726170540000|2024-09-12 19:49:00|333.72|331.72|333.62|331.62|333.73|331.73|333.58|331.58|14
1726170550000|2024-09-12 19:49:10|333.6|331.6|333.64|331.64|333.64|331.64|333.58|331.58|6
1726170560000|2024-09-12 19:49:20|333.67|331.67|333.61|331.61|333.69|331.69|333.59|331.59|17
1726170570000|2024-09-12 19:49:30|333.6|331.6|333.68|331.68|333.69|331.69|333.6|331.6|8
1726170580000|2024-09-12 19:49:40|333.67|331.67|333.59|331.59|333.67|331.67|333.58|331.58|8
1726170590000|2024-09-12 19:49:50|333.58|331.58|333.61|331.61|333.61|331.61|333.58|331.58|16
1726170600000|2024-09-12 19:50:00|333.58|331.58|333.67|331.67|333.76|331.76|333.56|331.56|25
1726170610000|2024-09-12 19:50:10|333.68|331.68|333.78|331.78|333.79|331.79|333.68|331.68|23
1726170620000|2024-09-12 19:50:20|333.79|331.79|333.74|331.74|333.85|331.85|333.74|331.74|22
1726170630000|2024-09-12 19:50:30|333.73|331.73|333.72|331.72|333.74|331.74|333.7|331.7|13
1726170640000|2024-09-12 19:50:40|333.73|331.73|333.79|331.79|333.81|331.81|333.71|331.71|20
1726170650000|2024-09-12 19:50:50|333.81|331.81|333.88|331.88|333.92|331.92|333.81|331.81|18
1726170660000|2024-09-12 19:51:00|333.89|331.89|333.89|331.89|333.92|331.92|333.89|331.89|18
1726170670000|2024-09-12 19:51:10|333.9|331.9|333.91|331.91|333.91|331.91|333.8|331.8|18
1726170680000|2024-09-12 19:51:20|333.93|331.93|334.03|332.03|334.04|332.04|333.93|331.93|4
1726170690000|2024-09-12 19:51:30|334.04|332.04|334.05|332.05|334.05|332.05|334|332|11
1726170720000|2024-09-12 19:52:00|334.06|332.06|334.06|332.06|334.06|332.06|334.06|332.06|1
1726170730000|2024-09-12 19:52:10|334.05|332.05|334.05|332.05|334.05|332.05|334.05|332.05|1
1726170760000|2024-09-12 19:52:40|334.04|332.04|334.05|332.05|334.05|332.05|334.04|332.04|2
1726170780000|2024-09-12 19:53:00|334.06|332.06|334.06|332.06|334.1|332.1|334.05|332.05|9
1726170790000|2024-09-12 19:53:10|334.09|332.09|334.07|332.07|334.1|332.1|334.07|332.07|4
1726170800000|2024-09-12 19:53:20|334.08|332.08|334.05|332.05|334.08|332.08|334.05|332.05|2
1726170810000|2024-09-12 19:53:30|334.04|332.04|334.04|332.04|334.05|332.05|334.03|332.03|7
1726170820000|2024-09-12 19:53:40|334.05|332.05|334.05|332.05|334.05|332.05|334.04|332.04|11
1726170840000|2024-09-12 19:54:00|334.02|332.02|333.99|331.99|334.02|332.02|333.99|331.99|2
1726170850000|2024-09-12 19:54:10|334.01|332.01|334.05|332.05|334.05|332.05|333.99|331.99|12
1726170870000|2024-09-12 19:54:30|334.03|332.03|334.07|332.07|334.07|332.07|334|332|5
1726170880000|2024-09-12 19:54:40|334.05|332.05|334.11|332.11|334.11|332.11|334.05|332.05|5
1726170890000|2024-09-12 19:54:50|334.05|332.05|334.06|332.06|334.08|332.08|334.05|332.05|4
1726170900000|2024-09-12 19:55:00|334.16|332.16|334.31|332.31|334.31|332.31|334.16|332.16|9
1726170910000|2024-09-12 19:55:10|334.29|332.29|334.27|332.27|334.29|332.29|334.27|332.27|2
1726170930000|2024-09-12 19:55:30|334.28|332.28|334.27|332.27|334.29|332.29|334.27|332.27|6
1726170940000|2024-09-12 19:55:40|334.29|332.29|334.28|332.28|334.29|332.29|334.27|332.27|4
1726170950000|2024-09-12 19:55:50|334.29|332.29|334.33|332.33|334.33|332.33|334.29|332.29|4
1726170960000|2024-09-12 19:56:00|334.31|332.31|334.33|332.33|334.33|332.33|334.31|332.31|4
1726170970000|2024-09-12 19:56:10|334.35|332.35|334.31|332.31|334.37|332.37|334.31|332.31|4
1726170980000|2024-09-12 19:56:20|334.35|332.35|334.36|332.36|334.36|332.36|334.35|332.35|4
1726171000000|2024-09-12 19:56:40|334.37|332.37|334.37|332.37|334.37|332.37|334.37|332.37|1
1726171010000|2024-09-12 19:56:50|334.36|332.36|334.31|332.31|334.36|332.36|334.31|332.31|3
1726171020000|2024-09-12 19:57:00|334.27|332.27|334.25|332.25|334.27|332.27|334.24|332.24|5
1726171030000|2024-09-12 19:57:10|334.26|332.26|334.31|332.31|334.31|332.31|334.26|332.26|9
1726171040000|2024-09-12 19:57:20|334.3|332.3|334.29|332.29|334.3|332.3|334.28|332.28|10
1726171050000|2024-09-12 19:57:30|334.3|332.3|334.29|332.29|334.3|332.3|334.28|332.28|4
1726171060000|2024-09-12 19:57:40|334.28|332.28|334.28|332.28|334.29|332.29|334.24|332.24|12
1726171070000|2024-09-12 19:57:50|334.29|332.29|334.27|332.27|334.3|332.3|334.26|332.26|10
1726171080000|2024-09-12 19:58:00|334.28|332.28|334.32|332.32|334.32|332.32|334.27|332.27|8
1726171090000|2024-09-12 19:58:10|334.31|332.31|334.34|332.34|334.34|332.34|334.31|332.31|4
1726171100000|2024-09-12 19:58:20|334.31|332.31|334.34|332.34|334.34|332.34|334.31|332.31|2
1726171110000|2024-09-12 19:58:30|334.31|332.31|334.32|332.32|334.32|332.32|334.31|332.31|2
1726171120000|2024-09-12 19:58:40|334.34|332.34|334.32|332.32|334.34|332.34|334.32|332.32|2
1726171140000|2024-09-12 19:59:00|334.35|332.35|334.32|332.32|334.35|332.35|334.32|332.32|2
1726171150000|2024-09-12 19:59:10|334.35|332.35|334.35|332.35|334.35|332.35|334.34|332.34|5
1726171160000|2024-09-12 19:59:20|334.34|332.34|334.36|332.36|334.36|332.36|334.32|332.32|4
1726171170000|2024-09-12 19:59:30|334.35|332.35|334.33|332.33|334.35|332.35|334.33|332.33|2
1726171180000|2024-09-12 19:59:40|334.35|332.35|334.51|332.51|334.51|332.51|334.35|332.35|4
1726171190000|2024-09-12 19:59:50|334.58|332.58|334.59|332.59|334.61|332.61|334.55|332.55|11
1726171200000|2024-09-12 20:00:00|334.58|332.58|334.37|332.37|334.59|332.59|334.34|332.34|17
1726171210000|2024-09-12 20:00:10|334.42|332.42|334.45|332.45|334.47|332.47|334.42|332.42|12
1726171220000|2024-09-12 20:00:20|334.4|332.4|334.35|332.35|334.4|332.4|334.35|332.35|11
1726171230000|2024-09-12 20:00:30|334.33|332.33|334.29|332.29|334.36|332.36|334.29|332.29|15
1726171240000|2024-09-12 20:00:40|334.31|332.31|334.29|332.29|334.31|332.31|334.29|332.29|4
1726171250000|2024-09-12 20:00:50|334.26|332.26|334.13|332.13|334.26|332.26|334.07|332.07|13
1726171260000|2024-09-12 20:01:00|334.14|332.14|334.1|332.1|334.15|332.15|334.1|332.1|15
1726171270000|2024-09-12 20:01:10|334.11|332.11|334.06|332.06|334.15|332.15|334.05|332.05|17
1726171280000|2024-09-12 20:01:20|334.07|332.07|334.06|332.06|334.07|332.07|334.05|332.05|6
1726171290000|2024-09-12 20:01:30|334.15|332.15|334.13|332.13|334.16|332.16|334.13|332.13|7
1726171300000|2024-09-12 20:01:40|334.14|332.14|334.19|332.19|334.28|332.28|334.14|332.14|9
1726171310000|2024-09-12 20:01:50|334.18|332.18|334.15|332.15|334.18|332.18|334.1|332.1|11
1726171320000|2024-09-12 20:02:00|334.13|332.13|334.11|332.11|334.14|332.14|334.11|332.11|10
1726171330000|2024-09-12 20:02:10|334.09|332.09|334.01|332.01|334.09|332.09|334.01|332.01|6
1726171340000|2024-09-12 20:02:20|334.04|332.04|333.97|331.97|334.05|332.05|333.97|331.97|10
1726171350000|2024-09-12 20:02:30|333.98|331.98|333.98|331.98|333.99|331.99|333.98|331.98|3
1726171360000|2024-09-12 20:02:40|333.99|331.99|334|332|334.01|332.01|333.99|331.99|6
1726171370000|2024-09-12 20:02:50|333.99|331.99|334|332|334|332|333.99|331.99|4
1726171380000|2024-09-12 20:03:00|333.99|331.99|334.09|332.09|334.09|332.09|333.95|331.95|16
1726171390000|2024-09-12 20:03:10|334.08|332.08|333.99|331.99|334.09|332.09|333.98|331.98|14
1726171400000|2024-09-12 20:03:20|333.98|331.98|334|332|334|332|333.98|331.98|6
1726171410000|2024-09-12 20:03:30|333.99|331.99|334|332|334|332|333.99|331.99|4
1726171420000|2024-09-12 20:03:40|333.99|331.99|333.87|331.87|333.99|331.99|333.87|331.87|9
1726171430000|2024-09-12 20:03:50|333.86|331.86|333.89|331.89|333.89|331.89|333.85|331.85|14
1726171440000|2024-09-12 20:04:00|333.88|331.88|333.9|331.9|333.9|331.9|333.88|331.88|3
1726171450000|2024-09-12 20:04:10|333.94|331.94|333.97|331.97|333.97|331.97|333.94|331.94|6
1726171460000|2024-09-12 20:04:20|334.03|332.03|334.07|332.07|334.08|332.08|334.03|332.03|6
1726171470000|2024-09-12 20:04:30|334.08|332.08|334.08|332.08|334.08|332.08|334.07|332.07|9
1726171480000|2024-09-12 20:04:40|334.09|332.09|334.07|332.07|334.14|332.14|334.05|332.05|13
1726171490000|2024-09-12 20:04:50|334.06|332.06|333.99|331.99|334.06|332.06|333.99|331.99|7
1726171500000|2024-09-12 20:05:00|333.92|331.92|333.8|331.8|333.92|331.92|333.77|331.77|26
1726171510000|2024-09-12 20:05:10|333.79|331.79|333.8|331.8|333.82|331.82|333.79|331.79|15
1726171520000|2024-09-12 20:05:20|333.81|331.81|333.97|331.97|334.04|332.04|333.81|331.81|17
1726171530000|2024-09-12 20:05:30|333.98|331.98|333.99|331.99|334.02|332.02|333.98|331.98|20
1726171540000|2024-09-12 20:05:40|333.98|331.98|333.97|331.97|334|332|333.97|331.97|10
1726171550000|2024-09-12 20:05:50|333.96|331.96|333.79|331.79|333.96|331.96|333.73|331.73|15
1726171560000|2024-09-12 20:06:00|333.78|331.78|333.81|331.81|333.82|331.82|333.77|331.77|12
1726171570000|2024-09-12 20:06:10|333.79|331.79|333.73|331.73|333.79|331.79|333.73|331.73|7
1726171580000|2024-09-12 20:06:20|333.74|331.74|333.8|331.8|333.8|331.8|333.74|331.74|9
1726171590000|2024-09-12 20:06:30|333.79|331.79|333.76|331.76|333.8|331.8|333.75|331.75|10
1726171600000|2024-09-12 20:06:40|333.77|331.77|333.82|331.82|333.82|331.82|333.75|331.75|15
1726171610000|2024-09-12 20:06:50|333.81|331.81|333.81|331.81|333.82|331.82|333.8|331.8|11
1726171620000|2024-09-12 20:07:00|333.84|331.84|333.78|331.78|333.84|331.84|333.77|331.77|14
1726171630000|2024-09-12 20:07:10|333.79|331.79|333.77|331.77|333.79|331.79|333.76|331.76|12
1726171640000|2024-09-12 20:07:20|333.76|331.76|333.63|331.63|333.77|331.77|333.63|331.63|11
1726171650000|2024-09-12 20:07:30|333.6|331.6|333.55|331.55|333.6|331.6|333.55|331.55|9
1726171660000|2024-09-12 20:07:40|333.53|331.53|333.54|331.54|333.55|331.55|333.52|331.52|10
1726171670000|2024-09-12 20:07:50|333.52|331.52|333.58|331.58|333.59|331.59|333.46|331.46|13
1726171680000|2024-09-12 20:08:00|333.57|331.57|333.59|331.59|333.59|331.59|333.57|331.57|9
1726171690000|2024-09-12 20:08:10|333.61|331.61|333.48|331.48|333.61|331.61|333.46|331.46|14
1726171700000|2024-09-12 20:08:20|333.47|331.47|333.43|331.43|333.47|331.47|333.42|331.42|15
1726171710000|2024-09-12 20:08:30|333.46|331.46|333.48|331.48|333.49|331.49|333.44|331.44|11
1726171720000|2024-09-12 20:08:40|333.46|331.46|333.48|331.48|333.48|331.48|333.44|331.44|8
1726171730000|2024-09-12 20:08:50|333.46|331.46|333.45|331.45|333.46|331.46|333.43|331.43|8
1726171740000|2024-09-12 20:09:00|333.46|331.46|333.51|331.51|333.51|331.51|333.46|331.46|10
1726171750000|2024-09-12 20:09:10|333.53|331.53|333.46|331.46|333.54|331.54|333.46|331.46|15
1726171760000|2024-09-12 20:09:20|333.48|331.48|333.49|331.49|333.49|331.49|333.48|331.48|8
1726171770000|2024-09-12 20:09:30|333.48|331.48|333.46|331.46|333.49|331.49|333.46|331.46|14
1726171780000|2024-09-12 20:09:40|333.47|331.47|333.46|331.46|333.47|331.47|333.46|331.46|8
1726171790000|2024-09-12 20:09:50|333.47|331.47|333.45|331.45|333.47|331.47|333.45|331.45|6
1726171800000|2024-09-12 20:10:00|333.46|331.46|333.48|331.48|333.49|331.49|333.45|331.45|12
1726171810000|2024-09-12 20:10:10|333.47|331.47|333.45|331.45|333.48|331.48|333.42|331.42|11
1726171820000|2024-09-12 20:10:20|333.44|331.44|333.43|331.43|333.45|331.45|333.43|331.43|13
1726171830000|2024-09-12 20:10:30|333.42|331.42|333.42|331.42|333.42|331.42|333.42|331.42|1
1726171840000|2024-09-12 20:10:40|333.44|331.44|333.38|331.38|333.44|331.44|333.38|331.38|10
1726171850000|2024-09-12 20:10:50|333.37|331.37|333.39|331.39|333.39|331.39|333.36|331.36|8
1726171860000|2024-09-12 20:11:00|333.38|331.38|333.36|331.36|333.38|331.38|333.35|331.35|7
1726171870000|2024-09-12 20:11:10|333.35|331.35|333.33|331.33|333.37|331.37|333.33|331.33|10
1726171880000|2024-09-12 20:11:20|333.32|331.32|333.32|331.32|333.35|331.35|333.31|331.31|8
1726171890000|2024-09-12 20:11:30|333.31|331.31|333.36|331.36|333.37|331.37|333.31|331.31|10
1726171900000|2024-09-12 20:11:40|333.37|331.37|333.34|331.34|333.37|331.37|333.33|331.33|6
1726171910000|2024-09-12 20:11:50|333.33|331.33|333.34|331.34|333.34|331.34|333.33|331.33|2
1726171920000|2024-09-12 20:12:00|333.33|331.33|333.16|331.16|333.33|331.33|333.15|331.15|10
1726171930000|2024-09-12 20:12:10|333.17|331.17|333.16|331.16|333.17|331.17|333.16|331.16|6
1726171940000|2024-09-12 20:12:20|333.18|331.18|333.14|331.14|333.18|331.18|333.13|331.13|12
1726171950000|2024-09-12 20:12:30|333.17|331.17|333.14|331.14|333.17|331.17|333.13|331.13|7
1726171960000|2024-09-12 20:12:40|333.15|331.15|333.18|331.18|333.18|331.18|333.14|331.14|14
1726171970000|2024-09-12 20:12:50|333.19|331.19|333.25|331.25|333.27|331.27|333.18|331.18|12
1726171980000|2024-09-12 20:13:00|333.26|331.26|333.23|331.23|333.26|331.26|333.22|331.22|18
1726171990000|2024-09-12 20:13:10|333.25|331.25|333.24|331.24|333.25|331.25|333.22|331.22|12
1726172000000|2024-09-12 20:13:20|333.22|331.22|333.21|331.21|333.22|331.22|333.19|331.19|6
1726172010000|2024-09-12 20:13:30|333.2|331.2|333.22|331.22|333.22|331.22|333.19|331.19|12
1726172020000|2024-09-12 20:13:40|333.21|331.21|333.2|331.2|333.21|331.21|333.15|331.15|9
1726172030000|2024-09-12 20:13:50|333.19|331.19|333.2|331.2|333.21|331.21|333.18|331.18|9
1726172040000|2024-09-12 20:14:00|333.19|331.19|333.22|331.22|333.22|331.22|333.19|331.19|6
1726172050000|2024-09-12 20:14:10|333.23|331.23|333.24|331.24|333.24|331.24|333.22|331.22|6
1726172060000|2024-09-12 20:14:20|333.23|331.23|333.21|331.21|333.24|331.24|333.2|331.2|5
1726172070000|2024-09-12 20:14:30|333.19|331.19|333.19|331.19|333.21|331.21|333.19|331.19|4
1726172080000|2024-09-12 20:14:40|333.2|331.2|333.19|331.19|333.2|331.2|333.19|331.19|2
1726172100000|2024-09-12 20:15:00|333.21|331.21|333.24|331.24|333.24|331.24|333.21|331.21|6
1726172110000|2024-09-12 20:15:10|333.25|331.25|333.22|331.22|333.25|331.25|333.22|331.22|3
1726172120000|2024-09-12 20:15:20|333.2|331.2|333.21|331.21|333.22|331.22|333.2|331.2|3
1726172130000|2024-09-12 20:15:30|333.2|331.2|333.2|331.2|333.2|331.2|333.2|331.2|1
1726172140000|2024-09-12 20:15:40|333.21|331.21|333.21|331.21|333.21|331.21|333.21|331.21|1
1726172150000|2024-09-12 20:15:50|333.23|331.23|333.24|331.24|333.24|331.24|333.2|331.2|8
1726172160000|2024-09-12 20:16:00|333.25|331.25|333.26|331.26|333.27|331.27|333.24|331.24|10
1726172170000|2024-09-12 20:16:10|333.27|331.27|333.24|331.24|333.27|331.27|333.24|331.24|10
1726172180000|2024-09-12 20:16:20|333.25|331.25|333.42|331.42|333.42|331.42|333.25|331.25|8
1726172200000|2024-09-12 20:16:40|333.41|331.41|333.41|331.41|333.41|331.41|333.4|331.4|5
1726172220000|2024-09-12 20:17:00|333.4|331.4|333.52|331.52|333.52|331.52|333.4|331.4|5
1726172230000|2024-09-12 20:17:10|333.5|331.5|333.45|331.45|333.5|331.5|333.45|331.45|6
1726172250000|2024-09-12 20:17:30|333.47|331.47|333.46|331.46|333.47|331.47|333.46|331.46|2
1726172260000|2024-09-12 20:17:40|333.48|331.48|333.47|331.47|333.48|331.48|333.47|331.47|2
1726172270000|2024-09-12 20:17:50|333.48|331.48|333.47|331.47|333.48|331.48|333.47|331.47|2
1726172280000|2024-09-12 20:18:00|333.48|331.48|333.48|331.48|333.48|331.48|333.47|331.47|7
1726172300000|2024-09-12 20:18:20|333.49|331.49|333.48|331.48|333.49|331.49|333.48|331.48|2
1726172310000|2024-09-12 20:18:30|333.44|331.44|333.48|331.48|333.49|331.49|333.44|331.44|7
1726172320000|2024-09-12 20:18:40|333.49|331.49|333.5|331.5|333.5|331.5|333.49|331.49|2
1726172330000|2024-09-12 20:18:50|333.49|331.49|333.53|331.53|333.53|331.53|333.49|331.49|5
1726172340000|2024-09-12 20:19:00|333.54|331.54|333.55|331.55|333.55|331.55|333.53|331.53|8
1726172350000|2024-09-12 20:19:10|333.56|331.56|333.61|331.61|333.62|331.62|333.56|331.56|4
1726172360000|2024-09-12 20:19:20|333.6|331.6|333.6|331.6|333.6|331.6|333.59|331.59|3
1726172380000|2024-09-12 20:19:40|333.62|331.62|333.68|331.68|333.68|331.68|333.62|331.62|10
1726172410000|2024-09-12 20:20:10|333.67|331.67|333.67|331.67|333.67|331.67|333.67|331.67|1
1726172420000|2024-09-12 20:20:20|333.66|331.66|333.43|331.43|333.66|331.66|333.43|331.43|7
1726172430000|2024-09-12 20:20:30|333.44|331.44|333.38|331.38|333.44|331.44|333.38|331.38|7
1726172450000|2024-09-12 20:20:50|333.39|331.39|333.39|331.39|333.39|331.39|333.39|331.39|1
1726172460000|2024-09-12 20:21:00|333.38|331.38|333.52|331.52|333.52|331.52|333.38|331.38|7
1726172470000|2024-09-12 20:21:10|333.51|331.51|333.47|331.47|333.52|331.52|333.46|331.46|11
1726172480000|2024-09-12 20:21:20|333.48|331.48|333.52|331.52|333.52|331.52|333.48|331.48|5
1726172500000|2024-09-12 20:21:40|333.53|331.53|333.52|331.52|333.53|331.53|333.52|331.52|2
1726172510000|2024-09-12 20:21:50|333.53|331.53|333.55|331.55|333.55|331.55|333.52|331.52|11
1726172520000|2024-09-12 20:22:00|333.56|331.56|333.62|331.62|333.66|331.66|333.56|331.56|13
1726172530000|2024-09-12 20:22:10|333.61|331.61|333.6|331.6|333.64|331.64|333.6|331.6|6
1726172540000|2024-09-12 20:22:20|333.57|331.57|333.57|331.57|333.58|331.58|333.57|331.57|7
1726172570000|2024-09-12 20:22:50|333.59|331.59|333.58|331.58|333.59|331.59|333.58|331.58|2
1726172580000|2024-09-12 20:23:00|333.59|331.59|333.59|331.59|333.59|331.59|333.59|331.59|1
1726172590000|2024-09-12 20:23:10|333.58|331.58|333.56|331.56|333.58|331.58|333.56|331.56|5
1726172600000|2024-09-12 20:23:20|333.55|331.55|333.52|331.52|333.55|331.55|333.51|331.51|7
1726172610000|2024-09-12 20:23:30|333.51|331.51|333.53|331.53|333.53|331.53|333.51|331.51|5
1726172620000|2024-09-12 20:23:40|333.52|331.52|333.52|331.52|333.52|331.52|333.52|331.52|1
1726172630000|2024-09-12 20:23:50|333.53|331.53|333.52|331.52|333.54|331.54|333.52|331.52|8
1726172650000|2024-09-12 20:24:10|333.53|331.53|333.52|331.52|333.53|331.53|333.52|331.52|4
1726172660000|2024-09-12 20:24:20|333.51|331.51|333.47|331.47|333.51|331.51|333.47|331.47|2
1726172670000|2024-09-12 20:24:30|333.48|331.48|333.49|331.49|333.5|331.5|333.48|331.48|6
1726172680000|2024-09-12 20:24:40|333.48|331.48|333.49|331.49|333.49|331.49|333.48|331.48|4
1726172690000|2024-09-12 20:24:50|333.48|331.48|333.49|331.49|333.49|331.49|333.47|331.47|6
1726172700000|2024-09-12 20:25:00|333.48|331.48|333.45|331.45|333.48|331.48|333.45|331.45|3
1726172710000|2024-09-12 20:25:10|333.37|331.37|333.37|331.37|333.45|331.45|333.37|331.37|3
1726172730000|2024-09-12 20:25:30|333.32|331.32|333.2|331.2|333.32|331.32|333.2|331.2|5
1726172740000|2024-09-12 20:25:40|333.23|331.23|333.19|331.19|333.23|331.23|333.19|331.19|5
1726172750000|2024-09-12 20:25:50|333.2|331.2|333.2|331.2|333.2|331.2|333.2|331.2|1
1726172760000|2024-09-12 20:26:00|333.19|331.19|333.22|331.22|333.22|331.22|333.19|331.19|4
1726172770000|2024-09-12 20:26:10|333.24|331.24|333.29|331.29|333.29|331.29|333.24|331.24|7
1726172780000|2024-09-12 20:26:20|333.28|331.28|333.27|331.27|333.28|331.28|333.27|331.27|4
1726172790000|2024-09-12 20:26:30|333.26|331.26|333.27|331.27|333.27|331.27|333.26|331.26|6
1726172800000|2024-09-12 20:26:40|333.26|331.26|333.27|331.27|333.28|331.28|333.26|331.26|6
1726172810000|2024-09-12 20:26:50|333.26|331.26|333.29|331.29|333.29|331.29|333.26|331.26|6
1726172820000|2024-09-12 20:27:00|333.28|331.28|333.27|331.27|333.28|331.28|333.27|331.27|10
1726172830000|2024-09-12 20:27:10|333.26|331.26|333.22|331.22|333.27|331.27|333.22|331.22|8
1726172840000|2024-09-12 20:27:20|333.23|331.23|333.22|331.22|333.23|331.23|333.22|331.22|8
1726172850000|2024-09-12 20:27:30|333.24|331.24|333.23|331.23|333.24|331.24|333.23|331.23|2
1726172860000|2024-09-12 20:27:40|333.24|331.24|333.23|331.23|333.24|331.24|333.23|331.23|8
1726172870000|2024-09-12 20:27:50|333.24|331.24|333.23|331.23|333.24|331.24|333.23|331.23|8
1726172890000|2024-09-12 20:28:10|333.24|331.24|333.24|331.24|333.27|331.27|333.24|331.24|5
1726172900000|2024-09-12 20:28:20|333.25|331.25|333.21|331.21|333.25|331.25|333.21|331.21|3
1726172910000|2024-09-12 20:28:30|333.22|331.22|333.24|331.24|333.24|331.24|333.22|331.22|5
1726172920000|2024-09-12 20:28:40|333.26|331.26|333.25|331.25|333.26|331.26|333.25|331.25|6
1726172930000|2024-09-12 20:28:50|333.26|331.26|333.24|331.24|333.26|331.26|333.17|331.17|9
1726172940000|2024-09-12 20:29:00|333.23|331.23|333.16|331.16|333.23|331.23|333.14|331.14|8
1726172950000|2024-09-12 20:29:10|333.17|331.17|333.16|331.16|333.18|331.18|333.15|331.15|11
1726172960000|2024-09-12 20:29:20|333.15|331.15|333.16|331.16|333.16|331.16|333.15|331.15|10
1726172970000|2024-09-12 20:29:30|333.15|331.15|333.17|331.17|333.17|331.17|333.15|331.15|5
1726172980000|2024-09-12 20:29:40|333.18|331.18|333.19|331.19|333.19|331.19|333.17|331.17|8
1726172990000|2024-09-12 20:29:50|333.17|331.17|333.16|331.16|333.18|331.18|333.15|331.15|11
1726173010000|2024-09-12 20:30:10|333.15|331.15|333.17|331.17|333.18|331.18|333.15|331.15|8
1726173020000|2024-09-12 20:30:20|333.19|331.19|333.26|331.26|333.26|331.26|333.19|331.19|7
1726173030000|2024-09-12 20:30:30|333.23|331.23|333.22|331.22|333.23|331.23|333.21|331.21|5
1726173040000|2024-09-12 20:30:40|333.2|331.2|333.2|331.2|333.21|331.21|333.19|331.19|5
1726173050000|2024-09-12 20:30:50|333.21|331.21|333.17|331.17|333.21|331.21|333.17|331.17|8
1726173060000|2024-09-12 20:31:00|333.1|331.1|333.09|331.09|333.13|331.13|333.09|331.09|8
1726173110000|2024-09-12 20:31:50|333.11|331.11|333.1|331.1|333.11|331.11|333.1|331.1|2
1726173120000|2024-09-12 20:32:00|333.14|331.14|333.13|331.13|333.15|331.15|333.12|331.12|5
1726173130000|2024-09-12 20:32:10|333.12|331.12|333.12|331.12|333.13|331.13|333.12|331.12|11
1726173140000|2024-09-12 20:32:20|333.1|331.1|333.09|331.09|333.1|331.1|333.09|331.09|2
1726173160000|2024-09-12 20:32:40|333.08|331.08|333.05|331.05|333.08|331.08|333.05|331.05|2
1726173170000|2024-09-12 20:32:50|333.08|331.08|333.07|331.07|333.08|331.08|333.07|331.07|4
1726173180000|2024-09-12 20:33:00|333.06|331.06|333.06|331.06|333.06|331.06|333.06|331.06|1
1726173190000|2024-09-12 20:33:10|333.08|331.08|333.08|331.08|333.08|331.08|333.08|331.08|1
1726173230000|2024-09-12 20:33:50|333.09|331.09|333.08|331.08|333.09|331.09|333.08|331.08|6
1726173240000|2024-09-12 20:34:00|333.09|331.09|333.08|331.08|333.09|331.09|333.08|331.08|2
1726173260000|2024-09-12 20:34:20|333.09|331.09|333.14|331.14|333.15|331.15|333.08|331.08|6
1726173270000|2024-09-12 20:34:30|333.12|331.12|333.14|331.14|333.14|331.14|333.12|331.12|15
1726173280000|2024-09-12 20:34:40|333.13|331.13|333.14|331.14|333.14|331.14|333.11|331.11|12
1726173290000|2024-09-12 20:34:50|333.13|331.13|333.15|331.15|333.15|331.15|333.13|331.13|10
1726173300000|2024-09-12 20:35:00|333.14|331.14|333.14|331.14|333.15|331.15|333.13|331.13|13
1726173310000|2024-09-12 20:35:10|333.16|331.16|333.23|331.23|333.31|331.31|333.16|331.16|22
1726173320000|2024-09-12 20:35:20|333.24|331.24|333.26|331.26|333.26|331.26|333.24|331.24|9
1726173330000|2024-09-12 20:35:30|333.27|331.27|333.38|331.38|333.38|331.38|333.27|331.27|11
1726173340000|2024-09-12 20:35:40|333.39|331.39|333.32|331.32|333.4|331.4|333.32|331.32|5
1726173350000|2024-09-12 20:35:50|333.3|331.3|333.3|331.3|333.3|331.3|333.3|331.3|1
1726173360000|2024-09-12 20:36:00|333.28|331.28|333.29|331.29|333.29|331.29|333.28|331.28|2
1726173370000|2024-09-12 20:36:10|333.3|331.3|333.39|331.39|333.4|331.4|333.3|331.3|7
1726173380000|2024-09-12 20:36:20|333.38|331.38|333.42|331.42|333.47|331.47|333.38|331.38|18
1726173390000|2024-09-12 20:36:30|333.47|331.47|333.41|331.41|333.47|331.47|333.41|331.41|3
1726173400000|2024-09-12 20:36:40|333.4|331.4|333.42|331.42|333.43|331.43|333.4|331.4|3
1726173410000|2024-09-12 20:36:50|333.41|331.41|333.42|331.42|333.42|331.42|333.37|331.37|15
1726173420000|2024-09-12 20:37:00|333.45|331.45|333.42|331.42|333.47|331.47|333.41|331.41|15
1726173430000|2024-09-12 20:37:10|333.43|331.43|333.43|331.43|333.43|331.43|333.43|331.43|1
1726173440000|2024-09-12 20:37:20|333.44|331.44|333.43|331.43|333.45|331.45|333.43|331.43|4
1726173450000|2024-09-12 20:37:30|333.42|331.42|333.43|331.43|333.45|331.45|333.42|331.42|10
1726173460000|2024-09-12 20:37:40|333.41|331.41|333.38|331.38|333.41|331.41|333.38|331.38|4
1726173470000|2024-09-12 20:37:50|333.39|331.39|333.39|331.39|333.39|331.39|333.36|331.36|8
1726173480000|2024-09-12 20:38:00|333.38|331.38|333.42|331.42|333.42|331.42|333.38|331.38|4
1726173490000|2024-09-12 20:38:10|333.43|331.43|333.4|331.4|333.46|331.46|333.4|331.4|12
1726173500000|2024-09-12 20:38:20|333.38|331.38|333.39|331.39|333.39|331.39|333.37|331.37|6
1726173510000|2024-09-12 20:38:30|333.4|331.4|333.4|331.4|333.4|331.4|333.39|331.39|9
1726173520000|2024-09-12 20:38:40|333.38|331.38|333.37|331.37|333.38|331.38|333.36|331.36|8
1726173530000|2024-09-12 20:38:50|333.36|331.36|333.37|331.37|333.38|331.38|333.36|331.36|6
1726173540000|2024-09-12 20:39:00|333.34|331.34|333.34|331.34|333.35|331.35|333.34|331.34|3
1726173550000|2024-09-12 20:39:10|333.33|331.33|333.23|331.23|333.33|331.33|333.21|331.21|12
1726173560000|2024-09-12 20:39:20|333.22|331.22|333.21|331.21|333.23|331.23|333.21|331.21|8
1726173570000|2024-09-12 20:39:30|333.19|331.19|333.21|331.21|333.23|331.23|333.19|331.19|4
1726173580000|2024-09-12 20:39:40|333.19|331.19|333.15|331.15|333.19|331.19|333.15|331.15|6
1726173590000|2024-09-12 20:39:50|333.14|331.14|333.14|331.14|333.15|331.15|333.14|331.14|5
1726173600000|2024-09-12 20:40:00|333.09|331.09|333.11|331.11|333.13|331.13|333.09|331.09|12
1726173610000|2024-09-12 20:40:10|333.12|331.12|333.06|331.06|333.12|331.12|333.03|331.03|17
1726173620000|2024-09-12 20:40:20|333.05|331.05|333.13|331.13|333.17|331.17|333.05|331.05|16
1726173630000|2024-09-12 20:40:30|333.14|331.14|333.15|331.15|333.15|331.15|333.14|331.14|2
1726173640000|2024-09-12 20:40:40|333.16|331.16|333.15|331.15|333.16|331.16|333.14|331.14|8
1726173650000|2024-09-12 20:40:50|333.16|331.16|333.09|331.09|333.17|331.17|333.09|331.09|9
1726173660000|2024-09-12 20:41:00|333.08|331.08|332.98|330.98|333.08|331.08|332.98|330.98|11
1726173670000|2024-09-12 20:41:10|332.99|330.99|332.96|330.96|332.99|330.99|332.96|330.96|6
1726173680000|2024-09-12 20:41:20|332.97|330.97|332.96|330.96|333|331|332.96|330.96|16
1726173690000|2024-09-12 20:41:30|332.97|330.97|332.91|330.91|332.97|330.97|332.9|330.9|11
1726173700000|2024-09-12 20:41:40|332.92|330.92|332.91|330.91|332.92|330.92|332.91|330.91|6
1726173710000|2024-09-12 20:41:50|332.9|330.9|332.85|330.85|332.9|330.9|332.85|330.85|6
1726173720000|2024-09-12 20:42:00|332.86|330.86|332.91|330.91|332.91|330.91|332.85|330.85|6
1726173730000|2024-09-12 20:42:10|332.92|330.92|332.93|330.93|332.95|330.95|332.91|330.91|8
1726173740000|2024-09-12 20:42:20|332.94|330.94|332.94|330.94|332.94|330.94|332.94|330.94|1
1726173750000|2024-09-12 20:42:30|332.95|330.95|332.8|330.8|332.95|330.95|332.79|330.79|11
1726173760000|2024-09-12 20:42:40|332.79|330.79|332.79|330.79|332.81|330.81|332.79|330.79|7
1726173770000|2024-09-12 20:42:50|332.82|330.82|332.82|330.82|332.82|330.82|332.79|330.79|9
1726173780000|2024-09-12 20:43:00|332.83|330.83|332.79|330.79|332.84|330.84|332.79|330.79|9
1726173790000|2024-09-12 20:43:10|332.78|330.78|332.78|330.78|332.78|330.78|332.78|330.78|1
1726173810000|2024-09-12 20:43:30|332.75|330.75|332.75|330.75|332.75|330.75|332.75|330.75|1
1726173830000|2024-09-12 20:43:50|332.79|330.79|332.79|330.79|332.79|330.79|332.79|330.79|1
1726173840000|2024-09-12 20:44:00|332.78|330.78|332.82|330.82|332.84|330.84|332.78|330.78|8
1726173850000|2024-09-12 20:44:10|332.83|330.83|332.93|330.93|332.93|330.93|332.83|330.83|2
1726173870000|2024-09-12 20:44:30|332.9|330.9|332.91|330.91|332.91|330.91|332.9|330.9|2
1726173880000|2024-09-12 20:44:40|332.92|330.92|332.93|330.93|332.93|330.93|332.92|330.92|2
1726173900000|2024-09-12 20:45:00|332.94|330.94|332.94|330.94|332.94|330.94|332.94|330.94|1
1726173930000|2024-09-12 20:45:30|332.89|330.89|332.87|330.87|332.9|330.9|332.87|330.87|4
1726173940000|2024-09-12 20:45:40|332.88|330.88|332.88|330.88|332.9|330.9|332.88|330.88|9
1726173950000|2024-09-12 20:45:50|332.87|330.87|332.86|330.86|332.88|330.88|332.85|330.85|6
1726173960000|2024-09-12 20:46:00|332.85|330.85|332.85|330.85|332.86|330.86|332.85|330.85|7
1726173970000|2024-09-12 20:46:10|332.78|330.78|332.78|330.78|332.8|330.8|332.77|330.77|5
1726173980000|2024-09-12 20:46:20|332.8|330.8|332.78|330.78|332.8|330.8|332.78|330.78|5
1726173990000|2024-09-12 20:46:30|332.77|330.77|332.7|330.7|332.77|330.77|332.7|330.7|8
1726174000000|2024-09-12 20:46:40|332.71|330.71|332.75|330.75|332.76|330.76|332.71|330.71|8
1726174010000|2024-09-12 20:46:50|332.76|330.76|332.75|330.75|332.76|330.76|332.74|330.74|6
1726174020000|2024-09-12 20:47:00|332.74|330.74|332.7|330.7|332.74|330.74|332.7|330.7|3
1726174030000|2024-09-12 20:47:10|332.71|330.71|332.65|330.65|332.71|330.71|332.64|330.64|9
1726174040000|2024-09-12 20:47:20|332.66|330.66|332.68|330.68|332.68|330.68|332.65|330.65|12
1726174050000|2024-09-12 20:47:30|332.69|330.69|332.65|330.65|332.69|330.69|332.63|330.63|10
1726174060000|2024-09-12 20:47:40|332.66|330.66|332.68|330.68|332.68|330.68|332.66|330.66|3
1726174070000|2024-09-12 20:47:50|332.69|330.69|332.69|330.69|332.69|330.69|332.69|330.69|1
1726174080000|2024-09-12 20:48:00|332.7|330.7|332.7|330.7|332.71|330.71|332.69|330.69|4
1726174090000|2024-09-12 20:48:10|332.71|330.71|332.65|330.65|332.71|330.71|332.65|330.65|3
1726174100000|2024-09-12 20:48:20|332.64|330.64|332.56|330.56|332.64|330.64|332.56|330.56|8
1726174110000|2024-09-12 20:48:30|332.61|330.61|332.55|330.55|332.61|330.61|332.54|330.54|4
1726174120000|2024-09-12 20:48:40|332.54|330.54|332.53|330.53|332.54|330.54|332.51|330.51|12
1726174130000|2024-09-12 20:48:50|332.54|330.54|332.55|330.55|332.58|330.58|332.54|330.54|9
1726174140000|2024-09-12 20:49:00|332.56|330.56|332.57|330.57|332.58|330.58|332.56|330.56|10
1726174150000|2024-09-12 20:49:10|332.58|330.58|332.54|330.54|332.59|330.59|332.54|330.54|12
1726174160000|2024-09-12 20:49:20|332.55|330.55|332.57|330.57|332.59|330.59|332.55|330.55|4
1726174170000|2024-09-12 20:49:30|332.58|330.58|332.56|330.56|332.59|330.59|332.56|330.56|7
1726174180000|2024-09-12 20:49:40|332.57|330.57|332.56|330.56|332.57|330.57|332.56|330.56|4
1726174190000|2024-09-12 20:49:50|332.57|330.57|332.57|330.57|332.59|330.59|332.56|330.56|5
1726174200000|2024-09-12 20:50:00|332.58|330.58|332.58|330.58|332.59|330.59|332.58|330.58|15
1726174210000|2024-09-12 20:50:10|332.59|330.59|332.69|330.69|332.71|330.71|332.58|330.58|10
1726174220000|2024-09-12 20:50:20|332.66|330.66|332.6|330.6|332.66|330.66|332.6|330.6|8
1726174230000|2024-09-12 20:50:30|332.64|330.64|332.6|330.6|332.64|330.64|332.59|330.59|11
1726174240000|2024-09-12 20:50:40|332.61|330.61|332.61|330.61|332.61|330.61|332.61|330.61|1
1726174260000|2024-09-12 20:51:00|332.63|330.63|332.71|330.71|332.71|330.71|332.63|330.63|17
1726174270000|2024-09-12 20:51:10|332.7|330.7|332.69|330.69|332.71|330.71|332.69|330.69|17
1726174280000|2024-09-12 20:51:20|332.7|330.7|332.78|330.78|332.78|330.78|332.69|330.69|14
1726174290000|2024-09-12 20:51:30|332.79|330.79|332.78|330.78|332.82|330.82|332.78|330.78|11
1726174300000|2024-09-12 20:51:40|332.8|330.8|332.77|330.77|332.8|330.8|332.77|330.77|3
1726174310000|2024-09-12 20:51:50|332.78|330.78|332.79|330.79|332.79|330.79|332.78|330.78|2
1726174320000|2024-09-12 20:52:00|332.8|330.8|332.86|330.86|332.86|330.86|332.8|330.8|14
1726174330000|2024-09-12 20:52:10|332.88|330.88|332.85|330.85|332.88|330.88|332.85|330.85|3
1726174340000|2024-09-12 20:52:20|332.88|330.88|332.91|330.91|332.92|330.92|332.88|330.88|11
1726174350000|2024-09-12 20:52:30|332.92|330.92|332.91|330.91|332.92|330.92|332.91|330.91|2
1726174360000|2024-09-12 20:52:40|332.89|330.89|332.87|330.87|332.89|330.89|332.87|330.87|2
1726174370000|2024-09-12 20:52:50|332.89|330.89|332.89|330.89|332.89|330.89|332.89|330.89|1
1726174380000|2024-09-12 20:53:00|332.88|330.88|332.89|330.89|332.89|330.89|332.88|330.88|2
1726174410000|2024-09-12 20:53:30|332.9|330.9|332.93|330.93|332.93|330.93|332.9|330.9|7
1726174470000|2024-09-12 20:54:30|332.94|330.94|332.93|330.93|332.94|330.94|332.93|330.93|2
1726174500000|2024-09-12 20:55:00|332.96|330.96|332.97|330.97|332.97|330.97|332.96|330.96|2
1726174510000|2024-09-12 20:55:10|332.98|330.98|332.98|330.98|332.98|330.98|332.98|330.98|1
1726174530000|2024-09-12 20:55:30|332.99|330.99|332.99|330.99|332.99|330.99|332.99|330.99|1
1726174560000|2024-09-12 20:56:00|333|331|333|331|333|331|333|331|1
1726174580000|2024-09-12 20:56:20|332.99|330.99|332.99|330.99|332.99|330.99|332.99|330.99|1
1726174590000|2024-09-12 20:56:30|333|331|333|331|333|331|333|331|1
1726174630000|2024-09-12 20:57:10|332.98|330.98|332.98|330.98|332.98|330.98|332.98|330.98|1
1726174670000|2024-09-12 20:57:50|332.95|330.95|332.95|330.95|332.95|330.95|332.95|330.95|1
1726174700000|2024-09-12 20:58:20|332.94|330.94|332.94|330.94|332.94|330.94|332.94|330.94|1
1726174710000|2024-09-12 20:58:30|332.93|330.93|332.93|330.93|332.93|330.93|332.92|330.92|3
1726174720000|2024-09-12 20:58:40|332.92|330.92|332.72|330.72|332.92|330.92|332.72|330.72|6
1726174730000|2024-09-12 20:58:50|332.76|330.76|332.74|330.74|332.77|330.77|332.72|330.72|9
1726174740000|2024-09-12 20:59:00|332.73|330.73|332.76|330.76|332.76|330.76|332.73|330.73|5
1726174750000|2024-09-12 20:59:10|332.77|330.77|332.79|330.79|332.79|330.79|332.76|330.76|10
1726174760000|2024-09-12 20:59:20|332.78|330.78|332.79|330.79|332.79|330.79|332.77|330.77|8
1726174770000|2024-09-12 20:59:30|332.81|330.81|332.79|330.79|332.81|330.81|332.78|330.78|3
1726174780000|2024-09-12 20:59:40|332.78|330.78|332.72|330.72|332.79|330.79|332.7|330.7|11
1726174790000|2024-09-12 20:59:50|332.71|330.71|332.79|330.79|332.79|330.79|332.71|330.71|7
1726174800000|2024-09-12 21:00:00|332.78|330.78|332.77|330.77|332.78|330.78|332.77|330.77|4
1726174810000|2024-09-12 21:00:10|332.76|330.76|332.76|330.76|332.77|330.77|332.76|330.76|3
1726174820000|2024-09-12 21:00:20|332.75|330.75|332.71|330.71|332.75|330.75|332.71|330.71|5
1726174830000|2024-09-12 21:00:30|332.72|330.72|332.72|330.72|332.72|330.72|332.71|330.71|3
1726174840000|2024-09-12 21:00:40|332.71|330.71|332.71|330.71|332.71|330.71|332.71|330.71|1
1726174850000|2024-09-12 21:00:50|332.7|330.7|332.71|330.71|332.71|330.71|332.7|330.7|6
1726174860000|2024-09-12 21:01:00|332.7|330.7|332.55|330.55|332.7|330.7|332.54|330.54|11
1726174870000|2024-09-12 21:01:10|332.56|330.56|332.59|330.59|332.6|330.6|332.56|330.56|11
1726174880000|2024-09-12 21:01:20|332.6|330.6|332.59|330.59|332.6|330.6|332.58|330.58|8
1726174890000|2024-09-12 21:01:30|332.6|330.6|332.59|330.59|332.6|330.6|332.59|330.59|8
1726174900000|2024-09-12 21:01:40|332.58|330.58|332.59|330.59|332.59|330.59|332.54|330.54|8
1726174910000|2024-09-12 21:01:50|332.61|330.61|332.59|330.59|332.61|330.61|332.59|330.59|4
1726174920000|2024-09-12 21:02:00|332.55|330.55|332.52|330.52|332.55|330.55|332.52|330.52|10
1726174930000|2024-09-12 21:02:10|332.54|330.54|332.75|330.75|332.75|330.75|332.53|330.53|11
1726174940000|2024-09-12 21:02:20|332.76|330.76|332.73|330.73|332.76|330.76|332.73|330.73|6
1726174960000|2024-09-12 21:02:40|332.72|330.72|332.7|330.7|332.72|330.72|332.7|330.7|3
1726174970000|2024-09-12 21:02:50|332.71|330.71|332.7|330.7|332.72|330.72|332.69|330.69|5
1726174990000|2024-09-12 21:03:10|332.69|330.69|332.6|330.6|332.69|330.69|332.6|330.6|6
1726175000000|2024-09-12 21:03:20|332.58|330.58|332.6|330.6|332.62|330.62|332.58|330.58|10
1726175010000|2024-09-12 21:03:30|332.59|330.59|332.59|330.59|332.61|330.61|332.59|330.59|6
1726175020000|2024-09-12 21:03:40|332.61|330.61|332.59|330.59|332.61|330.61|332.59|330.59|6
1726175030000|2024-09-12 21:03:50|332.56|330.56|332.5|330.5|332.56|330.56|332.5|330.5|4
1726175040000|2024-09-12 21:04:00|332.51|330.51|332.53|330.53|332.56|330.56|332.5|330.5|8
1726175050000|2024-09-12 21:04:10|332.54|330.54|332.49|330.49|332.54|330.54|332.49|330.49|4
1726175060000|2024-09-12 21:04:20|332.5|330.5|332.54|330.54|332.54|330.54|332.5|330.5|3
1726175070000|2024-09-12 21:04:30|332.53|330.53|332.5|330.5|332.54|330.54|332.49|330.49|11
1726175080000|2024-09-12 21:04:40|332.51|330.51|332.5|330.5|332.51|330.51|332.49|330.49|8
1726175090000|2024-09-12 21:04:50|332.49|330.49|332.51|330.51|332.51|330.51|332.49|330.49|6
1726175100000|2024-09-12 21:05:00|332.49|330.49|332.67|330.67|332.67|330.67|332.49|330.49|11
1726175110000|2024-09-12 21:05:10|332.68|330.68|332.69|330.69|332.69|330.69|332.67|330.67|4
1726175120000|2024-09-12 21:05:20|332.67|330.67|332.62|330.62|332.68|330.68|332.61|330.61|6
1726175140000|2024-09-12 21:05:40|332.57|330.57|332.49|330.49|332.59|330.59|332.49|330.49|11
1726175150000|2024-09-12 21:05:50|332.53|330.53|332.52|330.52|332.54|330.54|332.51|330.51|10
1726175160000|2024-09-12 21:06:00|332.55|330.55|332.62|330.62|332.63|330.63|332.55|330.55|12
1726175170000|2024-09-12 21:06:10|332.61|330.61|332.61|330.61|332.62|330.62|332.61|330.61|3
1726175180000|2024-09-12 21:06:20|332.59|330.59|332.58|330.58|332.59|330.59|332.57|330.57|8
1726175190000|2024-09-12 21:06:30|332.57|330.57|332.48|330.48|332.57|330.57|332.47|330.47|10
1726175200000|2024-09-12 21:06:40|332.49|330.49|332.49|330.49|332.51|330.51|332.48|330.48|10
1726175210000|2024-09-12 21:06:50|332.52|330.52|332.67|330.67|332.67|330.67|332.52|330.52|8
1726175220000|2024-09-12 21:07:00|332.7|330.7|332.72|330.72|332.73|330.73|332.7|330.7|5
1726175250000|2024-09-12 21:07:30|332.73|330.73|332.94|330.94|332.94|330.94|332.73|330.73|9
1726175260000|2024-09-12 21:07:40|332.93|330.93|332.94|330.94|332.96|330.96|332.93|330.93|8
1726175270000|2024-09-12 21:07:50|332.97|330.97|332.98|330.98|332.98|330.98|332.97|330.97|2
1726175280000|2024-09-12 21:08:00|332.97|330.97|332.98|330.98|332.98|330.98|332.95|330.95|6
1726175290000|2024-09-12 21:08:10|332.95|330.95|332.95|330.95|332.98|330.98|332.95|330.95|8
1726175300000|2024-09-12 21:08:20|332.96|330.96|333.08|331.08|333.08|331.08|332.95|330.95|9
1726175320000|2024-09-12 21:08:40|333.09|331.09|333.02|331.02|333.09|331.09|333.02|331.02|4
1726175340000|2024-09-12 21:09:00|333|331|332.99|330.99|333|331|332.98|330.98|3
1726175350000|2024-09-12 21:09:10|332.98|330.98|332.97|330.97|332.98|330.98|332.97|330.97|2
1726175370000|2024-09-12 21:09:30|332.98|330.98|332.97|330.97|332.98|330.98|332.97|330.97|2
1726175380000|2024-09-12 21:09:40|332.98|330.98|332.98|330.98|332.98|330.98|332.97|330.97|3
1726175400000|2024-09-12 21:10:00|332.99|330.99|332.98|330.98|332.99|330.99|332.98|330.98|2
1726175420000|2024-09-12 21:10:20|333.01|331.01|333.01|331.01|333.01|331.01|333.01|331.01|1
1726175430000|2024-09-12 21:10:30|333.02|331.02|333.01|331.01|333.02|331.02|333.01|331.01|2
1726175440000|2024-09-12 21:10:40|333.02|331.02|333.02|331.02|333.02|331.02|333.01|331.01|3
1726175450000|2024-09-12 21:10:50|332.99|330.99|332.93|330.93|332.99|330.99|332.93|330.93|3
1726175460000|2024-09-12 21:11:00|332.91|330.91|332.88|330.88|332.91|330.91|332.88|330.88|2
1726175480000|2024-09-12 21:11:20|332.87|330.87|332.87|330.87|332.87|330.87|332.87|330.87|1
1726175500000|2024-09-12 21:11:40|332.88|330.88|332.88|330.88|332.88|330.88|332.88|330.88|1
1726175510000|2024-09-12 21:11:50|332.9|330.9|332.91|330.91|332.93|330.93|332.9|330.9|4
1726175520000|2024-09-12 21:12:00|332.9|330.9|332.89|330.89|332.9|330.9|332.89|330.89|2
1726175530000|2024-09-12 21:12:10|332.88|330.88|332.86|330.86|332.88|330.88|332.77|330.77|12
1726175540000|2024-09-12 21:12:20|332.88|330.88|332.95|330.95|332.95|330.95|332.88|330.88|5
1726175550000|2024-09-12 21:12:30|332.96|330.96|332.95|330.95|332.96|330.96|332.95|330.95|2
1726175560000|2024-09-12 21:12:40|332.92|330.92|332.97|330.97|332.97|330.97|332.92|330.92|5
1726175570000|2024-09-12 21:12:50|332.94|330.94|332.92|330.92|332.96|330.96|332.92|330.92|6
1726175580000|2024-09-12 21:13:00|332.91|330.91|332.8|330.8|332.91|330.91|332.79|330.79|8
1726175590000|2024-09-12 21:13:10|332.82|330.82|332.81|330.81|332.85|330.85|332.81|330.81|4
1726175600000|2024-09-12 21:13:20|332.79|330.79|332.78|330.78|332.79|330.79|332.78|330.78|4
1726175610000|2024-09-12 21:13:30|332.76|330.76|332.73|330.73|332.76|330.76|332.73|330.73|4
1726175620000|2024-09-12 21:13:40|332.71|330.71|332.71|330.71|332.71|330.71|332.71|330.71|1
1726175630000|2024-09-12 21:13:50|332.66|330.66|332.63|330.63|332.66|330.66|332.62|330.62|6
1726175640000|2024-09-12 21:14:00|332.62|330.62|332.61|330.61|332.63|330.63|332.6|330.6|5
1726175650000|2024-09-12 21:14:10|332.64|330.64|332.6|330.6|332.64|330.64|332.6|330.6|3
1726175660000|2024-09-12 21:14:20|332.59|330.59|332.56|330.56|332.59|330.59|332.55|330.55|10
1726175670000|2024-09-12 21:14:30|332.58|330.58|332.58|330.58|332.6|330.6|332.55|330.55|14
1726175680000|2024-09-12 21:14:40|332.59|330.59|332.59|330.59|332.59|330.59|332.59|330.59|1
1726175690000|2024-09-12 21:14:50|332.58|330.58|332.55|330.55|332.59|330.59|332.46|330.46|17
1726175700000|2024-09-12 21:15:00|332.58|330.58|332.63|330.63|332.67|330.67|332.58|330.58|9
1726175710000|2024-09-12 21:15:10|332.64|330.64|332.54|330.54|332.65|330.65|332.52|330.52|14
1726175720000|2024-09-12 21:15:20|332.52|330.52|332.41|330.41|332.52|330.52|332.41|330.41|6
1726175730000|2024-09-12 21:15:30|332.42|330.42|332.43|330.43|332.44|330.44|332.41|330.41|10
1726175740000|2024-09-12 21:15:40|332.42|330.42|332.44|330.44|332.48|330.48|332.41|330.41|14
1726175750000|2024-09-12 21:15:50|332.41|330.41|332.44|330.44|332.44|330.44|332.41|330.41|6
1726175760000|2024-09-12 21:16:00|332.41|330.41|332.48|330.48|332.49|330.49|332.41|330.41|24
1726175770000|2024-09-12 21:16:10|332.49|330.49|332.48|330.48|332.49|330.49|332.48|330.48|4
1726175780000|2024-09-12 21:16:20|332.46|330.46|332.44|330.44|332.49|330.49|332.42|330.42|18
1726175790000|2024-09-12 21:16:30|332.46|330.46|332.46|330.46|332.47|330.47|332.44|330.44|6
1726175800000|2024-09-12 21:16:40|332.47|330.47|332.41|330.41|332.48|330.48|332.41|330.41|12
1726175820000|2024-09-12 21:17:00|332.42|330.42|332.43|330.43|332.44|330.44|332.42|330.42|6
1726175830000|2024-09-12 21:17:10|332.42|330.42|332.42|330.42|332.42|330.42|332.42|330.42|1
1726175840000|2024-09-12 21:17:20|332.41|330.41|332.42|330.42|332.42|330.42|332.41|330.41|4
1726175860000|2024-09-12 21:17:40|332.41|330.41|332.34|330.34|332.41|330.41|332.3|330.3|5
1726175870000|2024-09-12 21:17:50|332.36|330.36|332.47|330.47|332.51|330.51|332.36|330.36|12
1726175880000|2024-09-12 21:18:00|332.46|330.46|332.45|330.45|332.46|330.46|332.45|330.45|2
1726175890000|2024-09-12 21:18:10|332.43|330.43|332.4|330.4|332.43|330.43|332.4|330.4|6
1726175900000|2024-09-12 21:18:20|332.39|330.39|332.31|330.31|332.39|330.39|332.31|330.31|3
1726175920000|2024-09-12 21:18:40|332.3|330.3|332.3|330.3|332.3|330.3|332.3|330.3|1
1726176060000|2024-09-12 21:21:00|332.28|330.28|332.22|330.22|332.3|330.3|332.22|330.22|5
1726176080000|2024-09-12 21:21:20|332.2|330.2|332.02|330.02|332.2|330.2|331.98|329.98|9
1726176090000|2024-09-12 21:21:30|331.99|329.99|332.04|330.04|332.05|330.05|331.98|329.98|10
1726176100000|2024-09-12 21:21:40|332.05|330.05|332.05|330.05|332.08|330.08|332.05|330.05|6
1726176110000|2024-09-12 21:21:50|332.07|330.07|332.13|330.13|332.13|330.13|332.07|330.07|2
1726176120000|2024-09-12 21:22:00|332.14|330.14|332.12|330.12|332.17|330.17|332.12|330.12|8
1726176130000|2024-09-12 21:22:10|332.11|330.11|332.1|330.1|332.11|330.11|332.1|330.1|2
1726176140000|2024-09-12 21:22:20|332.12|330.12|332.12|330.12|332.12|330.12|332.1|330.1|5
1726176170000|2024-09-12 21:22:50|332.13|330.13|332.11|330.11|332.13|330.13|332.11|330.11|3
1726176180000|2024-09-12 21:23:00|332.12|330.12|332.12|330.12|332.12|330.12|332.11|330.11|3
1726176190000|2024-09-12 21:23:10|332.15|330.15|332.16|330.16|332.16|330.16|332.14|330.14|6
1726176200000|2024-09-12 21:23:20|332.17|330.17|332.22|330.22|332.23|330.23|332.17|330.17|8
1726176210000|2024-09-12 21:23:30|332.23|330.23|332.2|330.2|332.23|330.23|332.2|330.2|12
1726176220000|2024-09-12 21:23:40|332.21|330.21|332.21|330.21|332.21|330.21|332.2|330.2|3
1726176230000|2024-09-12 21:23:50|332.2|330.2|332.21|330.21|332.21|330.21|332.2|330.2|2
1726176250000|2024-09-12 21:24:10|332.22|330.22|332.1|330.1|332.22|330.22|332.1|330.1|5
1726176270000|2024-09-12 21:24:30|332.11|330.11|332.11|330.11|332.13|330.13|332.11|330.11|6
1726176280000|2024-09-12 21:24:40|332.12|330.12|332.11|330.11|332.13|330.13|332.1|330.1|5
1726176290000|2024-09-12 21:24:50|332.12|330.12|332.12|330.12|332.13|330.13|332.11|330.11|7
1726176300000|2024-09-12 21:25:00|332.1|330.1|332.08|330.08|332.1|330.1|332.08|330.08|3
1726176310000|2024-09-12 21:25:10|332.07|330.07|332.07|330.07|332.07|330.07|332.07|330.07|1
1726176320000|2024-09-12 21:25:20|332.08|330.08|332.05|330.05|332.08|330.08|331.92|329.92|17
1726176330000|2024-09-12 21:25:30|332.03|330.03|332.11|330.11|332.11|330.11|332.03|330.03|6
1726176340000|2024-09-12 21:25:40|332.12|330.12|332.18|330.18|332.18|330.18|332.1|330.1|14
1726176350000|2024-09-12 21:25:50|332.2|330.2|332.18|330.18|332.2|330.2|332.18|330.18|2
1726176360000|2024-09-12 21:26:00|332.17|330.17|332.19|330.19|332.21|330.21|332.17|330.17|5
1726176370000|2024-09-12 21:26:10|332.18|330.18|332.24|330.24|332.24|330.24|332.18|330.18|4
1726176380000|2024-09-12 21:26:20|332.25|330.25|332.24|330.24|332.25|330.25|332.24|330.24|2
1726176430000|2024-09-12 21:27:10|332.26|330.26|332.29|330.29|332.29|330.29|332.24|330.24|3
1726176440000|2024-09-12 21:27:20|332.28|330.28|332.25|330.25|332.28|330.28|332.25|330.25|2
1726176450000|2024-09-12 21:27:30|332.24|330.24|332.26|330.26|332.27|330.27|332.2|330.2|5
1726176470000|2024-09-12 21:27:50|332.27|330.27|332.28|330.28|332.29|330.29|332.27|330.27|3
1726176480000|2024-09-12 21:28:00|332.3|330.3|332.29|330.29|332.3|330.3|332.29|330.29|2
1726176490000|2024-09-12 21:28:10|332.3|330.3|332.27|330.27|332.3|330.3|332.27|330.27|3
1726176510000|2024-09-12 21:28:30|332.31|330.31|332.3|330.3|332.31|330.31|332.3|330.3|2
1726176540000|2024-09-12 21:29:00|332.29|330.29|332.28|330.28|332.29|330.29|332.28|330.28|2
1726176560000|2024-09-12 21:29:20|332.29|330.29|332.29|330.29|332.29|330.29|332.28|330.28|3
1726176570000|2024-09-12 21:29:30|332.3|330.3|332.29|330.29|332.3|330.3|332.29|330.29|2
1726176580000|2024-09-12 21:29:40|332.32|330.32|332.3|330.3|332.32|330.32|332.3|330.3|10
1726176590000|2024-09-12 21:29:50|332.29|330.29|332.3|330.3|332.3|330.3|332.29|330.29|2
1726176600000|2024-09-12 21:30:00|332.31|330.31|332.31|330.31|332.31|330.31|332.3|330.3|3
1726176610000|2024-09-12 21:30:10|332.3|330.3|332.31|330.31|332.31|330.31|332.3|330.3|2
1726176620000|2024-09-12 21:30:20|332.3|330.3|332.31|330.31|332.31|330.31|332.3|330.3|2
1726176660000|2024-09-12 21:31:00|332.3|330.3|332.35|330.35|332.35|330.35|332.3|330.3|7
1726176670000|2024-09-12 21:31:10|332.34|330.34|332.47|330.47|332.51|330.51|332.34|330.34|10
1726176690000|2024-09-12 21:31:30|332.51|330.51|332.59|330.59|332.59|330.59|332.51|330.51|10
1726176710000|2024-09-12 21:31:50|332.6|330.6|332.68|330.68|332.7|330.7|332.6|330.6|4
1726176720000|2024-09-12 21:32:00|332.7|330.7|332.7|330.7|332.7|330.7|332.7|330.7|1
1726176730000|2024-09-12 21:32:10|332.68|330.68|332.68|330.68|332.68|330.68|332.68|330.68|1
1726176740000|2024-09-12 21:32:20|332.69|330.69|332.7|330.7|332.71|330.71|332.69|330.69|5
1726176750000|2024-09-12 21:32:30|332.71|330.71|332.76|330.76|332.76|330.76|332.71|330.71|6
1726176760000|2024-09-12 21:32:40|332.83|330.83|333.33|331.33|333.49|331.49|332.83|330.83|16
1726176770000|2024-09-12 21:32:50|333.32|331.32|333.69|331.69|333.69|331.69|333.32|331.32|18
1726176780000|2024-09-12 21:33:00|333.72|331.72|333.77|331.77|333.79|331.79|333.69|331.69|16
1726176790000|2024-09-12 21:33:10|333.78|331.78|333.79|331.79|333.8|331.8|333.76|331.76|15
1726176800000|2024-09-12 21:33:20|333.82|331.82|333.79|331.79|333.82|331.82|333.76|331.76|10
1726176810000|2024-09-12 21:33:30|333.77|331.77|332.87|330.87|333.78|331.78|332.84|330.84|19
1726176820000|2024-09-12 21:33:40|332.86|330.86|332.66|330.66|332.86|330.86|332.65|330.65|16
1726176830000|2024-09-12 21:33:50|332.65|330.65|332.46|330.46|332.65|330.65|332.44|330.44|14
1726176840000|2024-09-12 21:34:00|332.51|330.51|332.57|330.57|332.59|330.59|332.46|330.46|14
1726176850000|2024-09-12 21:34:10|332.58|330.58|332.61|330.61|332.66|330.66|332.56|330.56|14
1726176860000|2024-09-12 21:34:20|332.62|330.62|332.63|330.63|332.65|330.65|332.61|330.61|11
1726176870000|2024-09-12 21:34:30|332.62|330.62|332.71|330.71|332.71|330.71|332.61|330.61|12
1726176880000|2024-09-12 21:34:40|332.69|330.69|332.81|330.81|332.84|330.84|332.69|330.69|10
1726176890000|2024-09-12 21:34:50|332.82|330.82|332.83|330.83|332.84|330.84|332.8|330.8|14
1726176900000|2024-09-12 21:35:00|332.82|330.82|332.83|330.83|332.84|330.84|332.8|330.8|13
1726176910000|2024-09-12 21:35:10|332.82|330.82|332.75|330.75|332.83|330.83|332.74|330.74|16
1726176920000|2024-09-12 21:35:20|332.73|330.73|332.79|330.79|332.79|330.79|332.72|330.72|11
1726176930000|2024-09-12 21:35:30|332.78|330.78|332.76|330.76|332.81|330.81|332.76|330.76|10
1726176940000|2024-09-12 21:35:40|332.79|330.79|332.83|330.83|332.83|330.83|332.74|330.74|5
1726176950000|2024-09-12 21:35:50|332.82|330.82|332.84|330.84|332.84|330.84|332.81|330.81|11
1726176960000|2024-09-12 21:36:00|332.83|330.83|332.73|330.73|332.84|330.84|332.71|330.71|16
1726176970000|2024-09-12 21:36:10|332.72|330.72|332.72|330.72|332.72|330.72|332.7|330.7|12
1726176980000|2024-09-12 21:36:20|332.71|330.71|332.85|330.85|332.85|330.85|332.71|330.71|10
1726176990000|2024-09-12 21:36:30|332.84|330.84|332.84|330.84|332.85|330.85|332.84|330.84|9
1726177000000|2024-09-12 21:36:40|332.83|330.83|332.8|330.8|332.85|330.85|332.8|330.8|15
1726177010000|2024-09-12 21:36:50|332.81|330.81|332.82|330.82|332.82|330.82|332.79|330.79|9
1726177020000|2024-09-12 21:37:00|332.8|330.8|332.81|330.81|332.83|330.83|332.8|330.8|14
1726177030000|2024-09-12 21:37:10|332.8|330.8|332.82|330.82|332.83|330.83|332.79|330.79|11
1726177040000|2024-09-12 21:37:20|332.81|330.81|332.81|330.81|332.82|330.82|332.8|330.8|13
1726177050000|2024-09-12 21:37:30|332.79|330.79|332.81|330.81|332.82|330.82|332.79|330.79|15
1726177060000|2024-09-12 21:37:40|332.8|330.8|332.8|330.8|332.82|330.82|332.8|330.8|6
1726177070000|2024-09-12 21:37:50|332.79|330.79|332.75|330.75|332.79|330.79|332.72|330.72|8
1726177080000|2024-09-12 21:38:00|332.73|330.73|332.72|330.72|332.75|330.75|332.71|330.71|13
1726177090000|2024-09-12 21:38:10|332.71|330.71|332.63|330.63|332.74|330.74|332.63|330.63|11
1726177100000|2024-09-12 21:38:20|332.67|330.67|332.62|330.62|332.67|330.67|332.6|330.6|3
1726177110000|2024-09-12 21:38:30|332.63|330.63|332.57|330.57|332.63|330.63|332.57|330.57|9
1726177120000|2024-09-12 21:38:40|332.58|330.58|332.46|330.46|332.58|330.58|332.45|330.45|9
1726177130000|2024-09-12 21:38:50|332.47|330.47|332.64|330.64|332.67|330.67|332.46|330.46|9
1726177140000|2024-09-12 21:39:00|332.63|330.63|332.62|330.62|332.64|330.64|332.61|330.61|10
1726177150000|2024-09-12 21:39:10|332.61|330.61|332.61|330.61|332.62|330.62|332.6|330.6|9
1726177160000|2024-09-12 21:39:20|332.6|330.6|332.6|330.6|332.6|330.6|332.59|330.59|7
1726177170000|2024-09-12 21:39:30|332.63|330.63|332.61|330.61|332.63|330.63|332.59|330.59|10
1726177180000|2024-09-12 21:39:40|332.6|330.6|332.6|330.6|332.61|330.61|332.59|330.59|7
1726177190000|2024-09-12 21:39:50|332.61|330.61|332.59|330.59|332.62|330.62|332.59|330.59|5
1726177200000|2024-09-12 21:40:00|332.6|330.6|332.79|330.79|332.83|330.83|332.6|330.6|16
1726177210000|2024-09-12 21:40:10|332.77|330.77|332.74|330.74|332.77|330.77|332.74|330.74|3
1726177220000|2024-09-12 21:40:20|332.71|330.71|332.69|330.69|332.72|330.72|332.69|330.69|6
1726177230000|2024-09-12 21:40:30|332.7|330.7|332.72|330.72|332.73|330.73|332.69|330.69|8
1726177240000|2024-09-12 21:40:40|332.79|330.79|332.8|330.8|332.81|330.81|332.77|330.77|6
1726177250000|2024-09-12 21:40:50|332.82|330.82|332.78|330.78|332.82|330.82|332.78|330.78|5
1726177260000|2024-09-12 21:41:00|332.73|330.73|332.47|330.47|332.73|330.73|332.39|330.39|15
1726177270000|2024-09-12 21:41:10|332.49|330.49|332.59|330.59|332.6|330.6|332.49|330.49|7
1726177280000|2024-09-12 21:41:20|332.6|330.6|332.72|330.72|332.72|330.72|332.6|330.6|11
1726177290000|2024-09-12 21:41:30|332.71|330.71|332.73|330.73|332.73|330.73|332.68|330.68|12
1726177300000|2024-09-12 21:41:40|332.76|330.76|332.83|330.83|332.83|330.83|332.76|330.76|6
1726177310000|2024-09-12 21:41:50|332.86|330.86|332.86|330.86|332.86|330.86|332.86|330.86|1
1726177320000|2024-09-12 21:42:00|332.89|330.89|332.82|330.82|332.89|330.89|332.82|330.82|9
1726177330000|2024-09-12 21:42:10|332.83|330.83|332.77|330.77|332.84|330.84|332.77|330.77|13
1726177340000|2024-09-12 21:42:20|332.76|330.76|332.76|330.76|332.77|330.77|332.76|330.76|3
1726177350000|2024-09-12 21:42:30|332.75|330.75|332.75|330.75|332.75|330.75|332.75|330.75|1
1726177370000|2024-09-12 21:42:50|332.76|330.76|332.74|330.74|332.76|330.76|332.74|330.74|3
1726177380000|2024-09-12 21:43:00|332.75|330.75|332.75|330.75|332.75|330.75|332.75|330.75|1
1726177390000|2024-09-12 21:43:10|332.74|330.74|332.74|330.74|332.74|330.74|332.74|330.74|1
1726177400000|2024-09-12 21:43:20|332.76|330.76|332.76|330.76|332.76|330.76|332.75|330.75|3
1726177410000|2024-09-12 21:43:30|332.75|330.75|332.76|330.76|332.76|330.76|332.75|330.75|2
1726177420000|2024-09-12 21:43:40|332.75|330.75|332.75|330.75|332.76|330.76|332.75|330.75|5
1726177430000|2024-09-12 21:43:50|332.77|330.77|332.67|330.67|332.77|330.77|332.67|330.67|8
1726177440000|2024-09-12 21:44:00|332.69|330.69|332.68|330.68|332.71|330.71|332.66|330.66|14
1726177450000|2024-09-12 21:44:10|332.7|330.7|332.89|330.89|332.9|330.9|332.7|330.7|8
1726177460000|2024-09-12 21:44:20|332.88|330.88|332.88|330.88|332.89|330.89|332.88|330.88|7
1726177470000|2024-09-12 21:44:30|332.89|330.89|332.89|330.89|332.9|330.9|332.88|330.88|12
1726177480000|2024-09-12 21:44:40|332.88|330.88|332.88|330.88|332.89|330.89|332.88|330.88|3
1726177490000|2024-09-12 21:44:50|332.87|330.87|332.82|330.82|332.87|330.87|332.82|330.82|3
1726177510000|2024-09-12 21:45:10|332.81|330.81|332.81|330.81|332.83|330.83|332.81|330.81|7
1726177520000|2024-09-12 21:45:20|332.82|330.82|332.82|330.82|332.82|330.82|332.81|330.81|3
1726177530000|2024-09-12 21:45:30|332.81|330.81|332.81|330.81|332.82|330.82|332.81|330.81|7
1726177540000|2024-09-12 21:45:40|332.82|330.82|332.81|330.81|332.82|330.82|332.81|330.81|2
1726177550000|2024-09-12 21:45:50|332.84|330.84|332.82|330.82|332.84|330.84|332.82|330.82|2
1726177560000|2024-09-12 21:46:00|332.81|330.81|332.82|330.82|332.82|330.82|332.81|330.81|2
1726177570000|2024-09-12 21:46:10|332.81|330.81|332.85|330.85|332.86|330.86|332.81|330.81|6
1726177580000|2024-09-12 21:46:20|332.86|330.86|332.85|330.85|332.86|330.86|332.85|330.85|10
1726177590000|2024-09-12 21:46:30|332.87|330.87|332.85|330.85|332.87|330.87|332.85|330.85|2
1726177600000|2024-09-12 21:46:40|332.87|330.87|332.85|330.85|332.88|330.88|332.84|330.84|9
1726177610000|2024-09-12 21:46:50|332.88|330.88|332.86|330.86|332.88|330.88|332.86|330.86|4
1726177620000|2024-09-12 21:47:00|332.88|330.88|332.89|330.89|332.92|330.92|332.85|330.85|11
1726177630000|2024-09-12 21:47:10|332.9|330.9|332.89|330.89|332.9|330.9|332.88|330.88|11
1726177640000|2024-09-12 21:47:20|332.91|330.91|332.89|330.89|332.91|330.91|332.88|330.88|13
1726177650000|2024-09-12 21:47:30|332.91|330.91|332.91|330.91|332.93|330.93|332.88|330.88|12
1726177660000|2024-09-12 21:47:40|332.9|330.9|332.91|330.91|332.92|330.92|332.9|330.9|11
1726177670000|2024-09-12 21:47:50|332.92|330.92|332.92|330.92|332.93|330.93|332.91|330.91|7
1726177680000|2024-09-12 21:48:00|332.91|330.91|332.91|330.91|332.93|330.93|332.91|330.91|4
1726177690000|2024-09-12 21:48:10|332.9|330.9|332.93|330.93|332.93|330.93|332.9|330.9|14
1726177700000|2024-09-12 21:48:20|332.92|330.92|332.93|330.93|332.93|330.93|332.91|330.91|12
1726177710000|2024-09-12 21:48:30|332.92|330.92|332.91|330.91|332.94|330.94|332.91|330.91|11
1726177720000|2024-09-12 21:48:40|332.92|330.92|332.92|330.92|332.93|330.93|332.91|330.91|11
1726177730000|2024-09-12 21:48:50|332.91|330.91|332.92|330.92|332.93|330.93|332.91|330.91|6
1726177740000|2024-09-12 21:49:00|332.91|330.91|332.91|330.91|332.91|330.91|332.91|330.91|1
1726177750000|2024-09-12 21:49:10|332.92|330.92|332.92|330.92|332.92|330.92|332.92|330.92|1
1726177780000|2024-09-12 21:49:40|332.93|330.93|332.94|330.94|332.94|330.94|332.93|330.93|2
1726177790000|2024-09-12 21:49:50|332.93|330.93|332.97|330.97|332.97|330.97|332.93|330.93|3
1726177800000|2024-09-12 21:50:00|332.98|330.98|332.99|330.99|333|331|332.98|330.98|3
1726177810000|2024-09-12 21:50:10|333|331|332.99|330.99|333.01|331.01|332.98|330.98|5
1726177820000|2024-09-12 21:50:20|333.01|331.01|333|331|333.01|331.01|333|331|2
1726177830000|2024-09-12 21:50:30|332.99|330.99|332.71|330.71|332.99|330.99|332.7|330.7|11
1726177840000|2024-09-12 21:50:40|332.7|330.7|332.7|330.7|332.7|330.7|332.7|330.7|1
1726177850000|2024-09-12 21:50:50|332.71|330.71|332.71|330.71|332.71|330.71|332.7|330.7|3
1726177860000|2024-09-12 21:51:00|332.72|330.72|332.71|330.71|332.72|330.72|332.71|330.71|4
1726177870000|2024-09-12 21:51:10|332.72|330.72|332.7|330.7|332.72|330.72|332.7|330.7|5
1726177880000|2024-09-12 21:51:20|332.72|330.72|332.85|330.85|332.85|330.85|332.72|330.72|3
1726177890000|2024-09-12 21:51:30|332.79|330.79|332.89|330.89|332.9|330.9|332.79|330.79|12
1726177900000|2024-09-12 21:51:40|332.91|330.91|332.9|330.9|332.91|330.91|332.89|330.89|5
1726177910000|2024-09-12 21:51:50|332.89|330.89|332.9|330.9|332.92|330.92|332.89|330.89|6
1726177920000|2024-09-12 21:52:00|332.89|330.89|332.89|330.89|332.9|330.9|332.89|330.89|3
1726177940000|2024-09-12 21:52:20|332.88|330.88|332.87|330.87|332.89|330.89|332.87|330.87|4
1726177960000|2024-09-12 21:52:40|332.86|330.86|332.85|330.85|332.87|330.87|332.84|330.84|7
1726177970000|2024-09-12 21:52:50|332.86|330.86|332.84|330.84|332.86|330.86|332.84|330.84|3
1726177990000|2024-09-12 21:53:10|332.85|330.85|332.84|330.84|332.85|330.85|332.84|330.84|2
1726178010000|2024-09-12 21:53:30|332.87|330.87|332.88|330.88|332.88|330.88|332.87|330.87|2
1726178020000|2024-09-12 21:53:40|332.87|330.87|332.86|330.86|332.87|330.87|332.84|330.84|4
1726178030000|2024-09-12 21:53:50|332.89|330.89|332.88|330.88|332.89|330.89|332.88|330.88|2
1726178040000|2024-09-12 21:54:00|332.87|330.87|332.87|330.87|332.88|330.88|332.87|330.87|3
1726178050000|2024-09-12 21:54:10|332.88|330.88|332.87|330.87|332.88|330.88|332.87|330.87|2
1726178070000|2024-09-12 21:54:30|332.88|330.88|332.88|330.88|332.88|330.88|332.88|330.88|1
1726178090000|2024-09-12 21:54:50|332.87|330.87|332.87|330.87|332.88|330.88|332.86|330.86|4
1726178100000|2024-09-12 21:55:00|332.86|330.86|332.86|330.86|332.86|330.86|332.86|330.86|1
1726178110000|2024-09-12 21:55:10|332.85|330.85|332.85|330.85|332.85|330.85|332.85|330.85|1
1726178120000|2024-09-12 21:55:20|332.83|330.83|332.84|330.84|332.85|330.85|332.83|330.83|3
1726178130000|2024-09-12 21:55:30|332.83|330.83|332.82|330.82|332.84|330.84|332.82|330.82|4
1726178160000|2024-09-12 21:56:00|332.81|330.81|332.82|330.82|332.83|330.83|332.81|330.81|3
1726178170000|2024-09-12 21:56:10|332.81|330.81|332.81|330.81|332.82|330.82|332.81|330.81|3
1726178180000|2024-09-12 21:56:20|332.82|330.82|332.77|330.77|332.82|330.82|332.77|330.77|4
1726178200000|2024-09-12 21:56:40|332.64|330.64|332.47|330.47|332.65|330.65|332.47|330.47|9
1726178210000|2024-09-12 21:56:50|332.46|330.46|332.47|330.47|332.47|330.47|332.46|330.46|2
1726178220000|2024-09-12 21:57:00|332.46|330.46|332.47|330.47|332.47|330.47|332.46|330.46|2
1726178240000|2024-09-12 21:57:20|332.46|330.46|332.46|330.46|332.46|330.46|332.46|330.46|1
1726178250000|2024-09-12 21:57:30|332.47|330.47|332.45|330.45|332.47|330.47|332.45|330.45|5
1726178260000|2024-09-12 21:57:40|332.44|330.44|332.37|330.37|332.44|330.44|332.37|330.37|5
1726178270000|2024-09-12 21:57:50|332.39|330.39|332.37|330.37|332.4|330.4|332.37|330.37|8
1726178280000|2024-09-12 21:58:00|332.39|330.39|332.35|330.35|332.39|330.39|332.35|330.35|8
1726178290000|2024-09-12 21:58:10|332.37|330.37|332.29|330.29|332.37|330.37|332.29|330.29|16
1726178300000|2024-09-12 21:58:20|332.3|330.3|332.3|330.3|332.3|330.3|332.3|330.3|1
1726178310000|2024-09-12 21:58:30|332.31|330.31|332.39|330.39|332.39|330.39|332.3|330.3|9
1726178320000|2024-09-12 21:58:40|332.42|330.42|332.53|330.53|332.53|330.53|332.42|330.42|11
1726178330000|2024-09-12 21:58:50|332.52|330.52|332.5|330.5|332.54|330.54|332.5|330.5|9
1726178340000|2024-09-12 21:59:00|332.52|330.52|332.49|330.49|332.52|330.52|332.48|330.48|5
1726178350000|2024-09-12 21:59:10|332.48|330.48|332.48|330.48|332.48|330.48|332.48|330.48|1
1726178360000|2024-09-12 21:59:20|332.47|330.47|332.47|330.47|332.47|330.47|332.47|330.47|1
1726178370000|2024-09-12 21:59:30|332.46|330.46|332.46|330.46|332.46|330.46|332.46|330.46|1
1726178400000|2024-09-12 22:00:00|332.44|330.44|332.5|330.5|332.51|330.51|332.42|330.42|11
1726178410000|2024-09-12 22:00:10|332.49|330.49|332.5|330.5|332.5|330.5|332.49|330.49|4
1726178420000|2024-09-12 22:00:20|332.51|330.51|332.56|330.56|332.56|330.56|332.51|330.51|13
1726178430000|2024-09-12 22:00:30|332.58|330.58|332.78|330.78|332.79|330.79|332.58|330.58|15
1726178440000|2024-09-12 22:00:40|332.79|330.79|332.75|330.75|332.79|330.79|332.75|330.75|3
1726178450000|2024-09-12 22:00:50|332.77|330.77|332.7|330.7|332.77|330.77|332.7|330.7|5
1726178460000|2024-09-12 22:01:00|332.66|330.66|332.65|330.65|332.67|330.67|332.65|330.65|4
1726178470000|2024-09-12 22:01:10|332.63|330.63|332.61|330.61|332.63|330.63|332.61|330.61|3
1726178480000|2024-09-12 22:01:20|332.59|330.59|332.66|330.66|332.66|330.66|332.54|330.54|13
1726178500000|2024-09-12 22:01:40|332.63|330.63|332.68|330.68|332.69|330.69|332.63|330.63|6
1726178510000|2024-09-12 22:01:50|332.67|330.67|332.7|330.7|332.7|330.7|332.67|330.67|3
1726178520000|2024-09-12 22:02:00|332.69|330.69|332.85|330.85|332.85|330.85|332.69|330.69|7
1726178530000|2024-09-12 22:02:10|332.82|330.82|332.84|330.84|332.84|330.84|332.82|330.82|2
1726178540000|2024-09-12 22:02:20|332.86|330.86|332.96|330.96|332.97|330.97|332.86|330.86|5
1726178550000|2024-09-12 22:02:30|332.97|330.97|332.99|330.99|332.99|330.99|332.96|330.96|3
1726178570000|2024-09-12 22:02:50|332.98|330.98|333.01|331.01|333.01|331.01|332.98|330.98|3
1726178580000|2024-09-12 22:03:00|332.91|330.91|332.78|330.78|332.91|330.91|332.78|330.78|8
1726178590000|2024-09-12 22:03:10|332.79|330.79|332.87|330.87|332.87|330.87|332.78|330.78|8
1726178600000|2024-09-12 22:03:20|332.88|330.88|332.88|330.88|332.88|330.88|332.88|330.88|1
1726178610000|2024-09-12 22:03:30|332.87|330.87|332.92|330.92|332.93|330.93|332.87|330.87|7
1726178630000|2024-09-12 22:03:50|332.91|330.91|332.99|330.99|333|331|332.91|330.91|7
1726178640000|2024-09-12 22:04:00|333|331|333|331|333|331|333|331|1
1726178650000|2024-09-12 22:04:10|332.99|330.99|332.99|330.99|333.04|331.04|332.99|330.99|10
1726178660000|2024-09-12 22:04:20|332.98|330.98|333|331|333.01|331.01|332.97|330.97|5
1726178670000|2024-09-12 22:04:30|332.91|330.91|332.91|330.91|332.91|330.91|332.86|330.86|7
1726178680000|2024-09-12 22:04:40|332.9|330.9|332.91|330.91|332.97|330.97|332.89|330.89|8
1726178700000|2024-09-12 22:05:00|332.92|330.92|332.92|330.92|332.92|330.92|332.92|330.92|1
1726178710000|2024-09-12 22:05:10|332.93|330.93|332.93|330.93|332.94|330.94|332.93|330.93|3
1726178720000|2024-09-12 22:05:20|332.91|330.91|332.91|330.91|332.91|330.91|332.91|330.91|1
1726178730000|2024-09-12 22:05:30|332.88|330.88|332.85|330.85|332.88|330.88|332.85|330.85|2
1726178740000|2024-09-12 22:05:40|332.82|330.82|332.82|330.82|332.83|330.83|332.82|330.82|3
1726178750000|2024-09-12 22:05:50|332.79|330.79|332.8|330.8|332.8|330.8|332.79|330.79|2
1726178760000|2024-09-12 22:06:00|332.75|330.75|332.7|330.7|332.75|330.75|332.68|330.68|9
1726178780000|2024-09-12 22:06:20|332.71|330.71|332.85|330.85|332.85|330.85|332.71|330.71|13
1726178790000|2024-09-12 22:06:30|332.84|330.84|332.79|330.79|332.84|330.84|332.79|330.79|4
1726178800000|2024-09-12 22:06:40|332.8|330.8|332.81|330.81|332.82|330.82|332.8|330.8|4
1726178810000|2024-09-12 22:06:50|332.82|330.82|332.83|330.83|332.83|330.83|332.82|330.82|2
1726178820000|2024-09-12 22:07:00|332.81|330.81|332.87|330.87|332.87|330.87|332.81|330.81|6
1726178830000|2024-09-12 22:07:10|332.86|330.86|332.79|330.79|332.86|330.86|332.79|330.79|2
1726178840000|2024-09-12 22:07:20|332.75|330.75|332.74|330.74|332.75|330.75|332.73|330.73|3
1726178850000|2024-09-12 22:07:30|332.73|330.73|332.73|330.73|332.74|330.74|332.73|330.73|3
1726178880000|2024-09-12 22:08:00|332.71|330.71|332.65|330.65|332.71|330.71|332.61|330.61|8
1726178890000|2024-09-12 22:08:10|332.64|330.64|332.65|330.65|332.68|330.68|332.62|330.62|6
1726178900000|2024-09-12 22:08:20|332.64|330.64|332.65|330.65|332.65|330.65|332.62|330.62|7
1726178910000|2024-09-12 22:08:30|332.64|330.64|332.67|330.67|332.67|330.67|332.64|330.64|4
1726178920000|2024-09-12 22:08:40|332.66|330.66|332.65|330.65|332.67|330.67|332.65|330.65|3
1726178960000|2024-09-12 22:09:20|332.66|330.66|332.67|330.67|332.67|330.67|332.66|330.66|2
1726178980000|2024-09-12 22:09:40|332.66|330.66|332.66|330.66|332.66|330.66|332.66|330.66|1
1726179000000|2024-09-12 22:10:00|332.64|330.64|332.75|330.75|332.75|330.75|332.64|330.64|9
1726179010000|2024-09-12 22:10:10|332.73|330.73|332.76|330.76|332.76|330.76|332.73|330.73|4
1726179020000|2024-09-12 22:10:20|332.75|330.75|332.74|330.74|332.75|330.75|332.73|330.73|3
1726179030000|2024-09-12 22:10:30|332.7|330.7|332.7|330.7|332.7|330.7|332.7|330.7|1
1726179040000|2024-09-12 22:10:40|332.67|330.67|332.67|330.67|332.67|330.67|332.65|330.65|4
1726179050000|2024-09-12 22:10:50|332.66|330.66|332.7|330.7|332.7|330.7|332.66|330.66|4
1726179060000|2024-09-12 22:11:00|332.69|330.69|332.63|330.63|332.69|330.69|332.62|330.62|6
1726179080000|2024-09-12 22:11:20|332.62|330.62|332.61|330.61|332.62|330.62|332.6|330.6|4
1726179090000|2024-09-12 22:11:30|332.6|330.6|332.55|330.55|332.6|330.6|332.54|330.54|8
1726179110000|2024-09-12 22:11:50|332.56|330.56|332.55|330.55|332.56|330.56|332.55|330.55|2
1726179130000|2024-09-12 22:12:10|332.56|330.56|332.65|330.65|332.65|330.65|332.56|330.56|4
1726179150000|2024-09-12 22:12:30|332.64|330.64|332.62|330.62|332.64|330.64|332.61|330.61|6
1726179160000|2024-09-12 22:12:40|332.63|330.63|332.63|330.63|332.63|330.63|332.63|330.63|1
1726179190000|2024-09-12 22:13:10|332.62|330.62|332.54|330.54|332.62|330.62|332.52|330.52|11
1726179200000|2024-09-12 22:13:20|332.51|330.51|332.5|330.5|332.51|330.51|332.5|330.5|4
1726179220000|2024-09-12 22:13:40|332.51|330.51|332.5|330.5|332.51|330.51|332.5|330.5|14
1726179230000|2024-09-12 22:13:50|332.51|330.51|332.51|330.51|332.51|330.51|332.5|330.5|11
1726179240000|2024-09-12 22:14:00|332.5|330.5|332.51|330.51|332.52|330.52|332.5|330.5|11
1726179250000|2024-09-12 22:14:10|332.46|330.46|332.46|330.46|332.5|330.5|332.45|330.45|5
1726179260000|2024-09-12 22:14:20|332.48|330.48|332.48|330.48|332.48|330.48|332.46|330.46|5
1726179270000|2024-09-12 22:14:30|332.47|330.47|332.46|330.46|332.47|330.47|332.46|330.46|2
1726179280000|2024-09-12 22:14:40|332.48|330.48|332.58|330.58|332.58|330.58|332.47|330.47|11
1726179290000|2024-09-12 22:14:50|332.57|330.57|332.58|330.58|332.58|330.58|332.56|330.56|7
1726179300000|2024-09-12 22:15:00|332.57|330.57|332.57|330.57|332.6|330.6|332.56|330.56|13
1726179310000|2024-09-12 22:15:10|332.56|330.56|332.51|330.51|332.57|330.57|332.51|330.51|9
1726179320000|2024-09-12 22:15:20|332.52|330.52|332.59|330.59|332.59|330.59|332.52|330.52|11
1726179330000|2024-09-12 22:15:30|332.58|330.58|332.62|330.62|332.62|330.62|332.58|330.58|5
1726179350000|2024-09-12 22:15:50|332.63|330.63|332.62|330.62|332.63|330.63|332.62|330.62|6
1726179360000|2024-09-12 22:16:00|332.61|330.61|332.6|330.6|332.61|330.61|332.6|330.6|2
1726179370000|2024-09-12 22:16:10|332.59|330.59|332.59|330.59|332.59|330.59|332.59|330.59|1
1726179380000|2024-09-12 22:16:20|332.64|330.64|332.7|330.7|332.7|330.7|332.64|330.64|6
1726179390000|2024-09-12 22:16:30|332.68|330.68|332.7|330.7|332.7|330.7|332.68|330.68|3
1726179400000|2024-09-12 22:16:40|332.73|330.73|332.75|330.75|332.75|330.75|332.71|330.71|6
1726179410000|2024-09-12 22:16:50|332.74|330.74|332.76|330.76|332.76|330.76|332.74|330.74|3
1726179420000|2024-09-12 22:17:00|332.74|330.74|332.74|330.74|332.74|330.74|332.74|330.74|1
1726179430000|2024-09-12 22:17:10|332.73|330.73|332.73|330.73|332.73|330.73|332.73|330.73|1
1726179440000|2024-09-12 22:17:20|332.74|330.74|332.75|330.75|332.75|330.75|332.74|330.74|2
1726179450000|2024-09-12 22:17:30|332.76|330.76|332.8|330.8|332.8|330.8|332.76|330.76|4
1726179460000|2024-09-12 22:17:40|332.79|330.79|332.79|330.79|332.79|330.79|332.79|330.79|1
1726179480000|2024-09-12 22:18:00|332.8|330.8|332.95|330.95|332.95|330.95|332.8|330.8|9
1726179500000|2024-09-12 22:18:20|332.96|330.96|333.01|331.01|333.01|331.01|332.96|330.96|5
1726179510000|2024-09-12 22:18:30|333.03|331.03|333.04|331.04|333.04|331.04|333.03|331.03|2
1726179520000|2024-09-12 22:18:40|333.02|331.02|333.05|331.05|333.05|331.05|333.02|331.02|3
1726179530000|2024-09-12 22:18:50|333.06|331.06|333.31|331.31|333.37|331.37|333.05|331.05|7
1726179540000|2024-09-12 22:19:00|333.32|331.32|333.19|331.19|333.32|331.32|333.19|331.19|6
1726179550000|2024-09-12 22:19:10|333.21|331.21|333.17|331.17|333.22|331.22|333.13|331.13|9
1726179560000|2024-09-12 22:19:20|333.18|331.18|333.15|331.15|333.18|331.18|333.13|331.13|9
1726179570000|2024-09-12 22:19:30|333.14|331.14|333.14|331.14|333.16|331.16|333.14|331.14|5
1726179580000|2024-09-12 22:19:40|333.16|331.16|333.18|331.18|333.18|331.18|333.14|331.14|9
1726179590000|2024-09-12 22:19:50|333.16|331.16|333.2|331.2|333.21|331.21|333.16|331.16|6
1726179600000|2024-09-12 22:20:00|333.21|331.21|333.2|331.2|333.21|331.21|333.2|331.2|2
1726179610000|2024-09-12 22:20:10|333.21|331.21|333.22|331.22|333.23|331.23|333.21|331.21|3
1726179640000|2024-09-12 22:20:40|333.21|331.21|333.21|331.21|333.21|331.21|333.21|331.21|1
1726179650000|2024-09-12 22:20:50|333.19|331.19|333.05|331.05|333.19|331.19|333.05|331.05|6
1726179660000|2024-09-12 22:21:00|333.06|331.06|332.98|330.98|333.06|331.06|332.98|330.98|8
1726179670000|2024-09-12 22:21:10|332.99|330.99|332.98|330.98|332.99|330.99|332.98|330.98|4
1726179680000|2024-09-12 22:21:20|332.99|330.99|333.02|331.02|333.02|331.02|332.99|330.99|3
1726179700000|2024-09-12 22:21:40|333.04|331.04|333.1|331.1|333.1|331.1|333.04|331.04|6
1726179730000|2024-09-12 22:22:10|333.13|331.13|333.18|331.18|333.18|331.18|333.13|331.13|4
1726179740000|2024-09-12 22:22:20|333.17|331.17|333.18|331.18|333.18|331.18|333.17|331.17|2
1726179750000|2024-09-12 22:22:30|333.21|331.21|333.32|331.32|333.35|331.35|333.2|331.2|9
1726179760000|2024-09-12 22:22:40|333.3|331.3|333.25|331.25|333.3|331.3|333.25|331.25|7
1726179770000|2024-09-12 22:22:50|333.23|331.23|333.25|331.25|333.25|331.25|333.23|331.23|2
1726179790000|2024-09-12 22:23:10|333.24|331.24|333.24|331.24|333.24|331.24|333.24|331.24|1
1726179800000|2024-09-12 22:23:20|333.25|331.25|333.25|331.25|333.25|331.25|333.25|331.25|1
1726179810000|2024-09-12 22:23:30|333.24|331.24|333.24|331.24|333.24|331.24|333.24|331.24|1
1726179820000|2024-09-12 22:23:40|333.12|331.12|333.11|331.11|333.12|331.12|333.11|331.11|4
1726179830000|2024-09-12 22:23:50|333.12|331.12|333.13|331.13|333.13|331.13|333.12|331.12|2
1726179840000|2024-09-12 22:24:00|333.12|331.12|333.21|331.21|333.21|331.21|333.12|331.12|4
1726179850000|2024-09-12 22:24:10|333.2|331.2|333.18|331.18|333.2|331.2|333.18|331.18|2
1726179860000|2024-09-12 22:24:20|333.15|331.15|333.13|331.13|333.15|331.15|333.13|331.13|2
1726179880000|2024-09-12 22:24:40|333.14|331.14|333.17|331.17|333.19|331.19|333.14|331.14|5
1726179890000|2024-09-12 22:24:50|333.18|331.18|333.21|331.21|333.23|331.23|333.18|331.18|6
1726179900000|2024-09-12 22:25:00|333.2|331.2|333.15|331.15|333.2|331.2|333.14|331.14|5
1726179910000|2024-09-12 22:25:10|333.14|331.14|333.15|331.15|333.15|331.15|333.14|331.14|2
1726179930000|2024-09-12 22:25:30|333.14|331.14|333.1|331.1|333.14|331.14|333.1|331.1|2
1726179940000|2024-09-12 22:25:40|333.11|331.11|333.08|331.08|333.12|331.12|333.08|331.08|8
1726179950000|2024-09-12 22:25:50|333.09|331.09|333.05|331.05|333.09|331.09|333.05|331.05|9
1726179960000|2024-09-12 22:26:00|333.07|331.07|333.11|331.11|333.11|331.11|333.07|331.07|7
1726179970000|2024-09-12 22:26:10|333.1|331.1|333.1|331.1|333.1|331.1|333.1|331.1|1
1726179980000|2024-09-12 22:26:20|333.11|331.11|333.13|331.13|333.15|331.15|333.11|331.11|5
1726179990000|2024-09-12 22:26:30|333.14|331.14|333.14|331.14|333.14|331.14|333.14|331.14|1
1726180000000|2024-09-12 22:26:40|333.13|331.13|333.13|331.13|333.13|331.13|333.13|331.13|1
1726180020000|2024-09-12 22:27:00|333.14|331.14|333.15|331.15|333.15|331.15|333.14|331.14|2
1726180040000|2024-09-12 22:27:20|333.16|331.16|333.17|331.17|333.17|331.17|333.16|331.16|2
1726180060000|2024-09-12 22:27:40|333.16|331.16|333.15|331.15|333.16|331.16|333.15|331.15|2
1726180070000|2024-09-12 22:27:50|333.14|331.14|333.14|331.14|333.14|331.14|333.14|331.14|1
1726180090000|2024-09-12 22:28:10|333.13|331.13|332.95|330.95|333.13|331.13|332.95|330.95|11
1726180100000|2024-09-12 22:28:20|332.96|330.96|333|331|333|331|332.95|330.95|8
1726180110000|2024-09-12 22:28:30|333.02|331.02|333.01|331.01|333.02|331.02|333.01|331.01|2
1726180150000|2024-09-12 22:29:10|333|331|333.01|331.01|333.01|331.01|333|331|2
1726180180000|2024-09-12 22:29:40|333|331|332.96|330.96|333|331|332.95|330.95|6
1726180190000|2024-09-12 22:29:50|333.29|331.29|333.26|331.26|333.31|331.31|333.26|331.26|9
1726180200000|2024-09-12 22:30:00|333.23|331.23|333.07|331.07|333.23|331.23|333.06|331.06|8
1726180210000|2024-09-12 22:30:10|333.09|331.09|333.09|331.09|333.09|331.09|333.08|331.08|5
1726180220000|2024-09-12 22:30:20|333.08|331.08|333.07|331.07|333.08|331.08|333.07|331.07|2
1726180230000|2024-09-12 22:30:30|333.06|331.06|332.91|330.91|333.06|331.06|332.9|330.9|9
1726180240000|2024-09-12 22:30:40|332.92|330.92|332.91|330.91|332.92|330.92|332.91|330.91|8
1726180250000|2024-09-12 22:30:50|332.92|330.92|332.92|330.92|332.92|330.92|332.91|330.91|3
1726180260000|2024-09-12 22:31:00|332.93|330.93|332.92|330.92|332.93|330.93|332.92|330.92|8
1726180270000|2024-09-12 22:31:10|332.93|330.93|332.93|330.93|332.93|330.93|332.93|330.93|1
1726180290000|2024-09-12 22:31:30|332.94|330.94|333.11|331.11|333.12|331.12|332.94|330.94|7
1726180300000|2024-09-12 22:31:40|333.12|331.12|333.17|331.17|333.17|331.17|333.12|331.12|3
1726180310000|2024-09-12 22:31:50|333.24|331.24|333.28|331.28|333.28|331.28|333.24|331.24|6
1726180320000|2024-09-12 22:32:00|333.31|331.31|333.24|331.24|333.32|331.32|333.24|331.24|7
1726180330000|2024-09-12 22:32:10|333.25|331.25|333.35|331.35|333.35|331.35|333.25|331.25|9
1726180340000|2024-09-12 22:32:20|333.37|331.37|333.44|331.44|333.44|331.44|333.37|331.37|3
1726180350000|2024-09-12 22:32:30|333.45|331.45|333.43|331.43|333.48|331.48|333.43|331.43|8
1726180360000|2024-09-12 22:32:40|333.41|331.41|333.41|331.41|333.41|331.41|333.4|331.4|3
1726180370000|2024-09-12 22:32:50|333.42|331.42|333.47|331.47|333.47|331.47|333.38|331.38|16
1726180380000|2024-09-12 22:33:00|333.46|331.46|333.46|331.46|333.46|331.46|333.46|331.46|1
1726180390000|2024-09-12 22:33:10|333.45|331.45|333.45|331.45|333.45|331.45|333.45|331.45|1
1726180410000|2024-09-12 22:33:30|333.44|331.44|333.37|331.37|333.44|331.44|333.37|331.37|7
1726180420000|2024-09-12 22:33:40|333.36|331.36|333.33|331.33|333.36|331.36|333.33|331.33|2
1726180430000|2024-09-12 22:33:50|333.32|331.32|333.32|331.32|333.32|331.32|333.32|331.32|1
1726180440000|2024-09-12 22:34:00|333.35|331.35|333.56|331.56|333.57|331.57|333.35|331.35|10
1726180450000|2024-09-12 22:34:10|333.57|331.57|333.52|331.52|333.57|331.57|333.52|331.52|6
1726180460000|2024-09-12 22:34:20|333.53|331.53|333.55|331.55|333.58|331.58|333.53|331.53|9
1726180480000|2024-09-12 22:34:40|333.54|331.54|333.54|331.54|333.54|331.54|333.54|331.54|1
1726180490000|2024-09-12 22:34:50|333.53|331.53|333.53|331.53|333.53|331.53|333.48|331.48|5
1726180500000|2024-09-12 22:35:00|333.52|331.52|333.52|331.52|333.52|331.52|333.51|331.51|3
1726180510000|2024-09-12 22:35:10|333.53|331.53|333.58|331.58|333.58|331.58|333.53|331.53|5
1726180520000|2024-09-12 22:35:20|333.56|331.56|333.58|331.58|333.58|331.58|333.56|331.56|3
1726180530000|2024-09-12 22:35:30|333.59|331.59|333.6|331.6|333.6|331.6|333.59|331.59|2
1726180540000|2024-09-12 22:35:40|333.64|331.64|333.78|331.78|333.81|331.81|333.64|331.64|7
1726180550000|2024-09-12 22:35:50|333.77|331.77|333.71|331.71|333.77|331.77|333.71|331.71|7
1726180560000|2024-09-12 22:36:00|333.69|331.69|333.68|331.68|333.69|331.69|333.68|331.68|2
1726180570000|2024-09-12 22:36:10|333.69|331.69|333.75|331.75|333.76|331.76|333.69|331.69|7
1726180580000|2024-09-12 22:36:20|333.76|331.76|333.76|331.76|333.76|331.76|333.76|331.76|1
1726180590000|2024-09-12 22:36:30|333.75|331.75|333.63|331.63|333.75|331.75|333.63|331.63|8
1726180600000|2024-09-12 22:36:40|333.64|331.64|333.72|331.72|333.72|331.72|333.64|331.64|8
1726180610000|2024-09-12 22:36:50|333.73|331.73|333.74|331.74|333.75|331.75|333.73|331.73|6
1726180620000|2024-09-12 22:37:00|333.75|331.75|333.81|331.81|333.85|331.85|333.74|331.74|11
1726180630000|2024-09-12 22:37:10|333.84|331.84|333.86|331.86|333.86|331.86|333.84|331.84|3
1726180640000|2024-09-12 22:37:20|333.87|331.87|333.87|331.87|333.87|331.87|333.87|331.87|1
1726180650000|2024-09-12 22:37:30|333.86|331.86|333.83|331.83|333.86|331.86|333.83|331.83|3
1726180660000|2024-09-12 22:37:40|333.82|331.82|333.81|331.81|333.82|331.82|333.81|331.81|2
1726180670000|2024-09-12 22:37:50|333.82|331.82|333.82|331.82|333.82|331.82|333.82|331.82|1
1726180680000|2024-09-12 22:38:00|333.83|331.83|333.85|331.85|333.85|331.85|333.83|331.83|3
1726180690000|2024-09-12 22:38:10|333.87|331.87|333.87|331.87|333.87|331.87|333.87|331.87|1
1726180700000|2024-09-12 22:38:20|333.86|331.86|333.86|331.86|333.87|331.87|333.86|331.86|5
1726180720000|2024-09-12 22:38:40|333.83|331.83|333.8|331.8|333.83|331.83|333.8|331.8|2
1726180730000|2024-09-12 22:38:50|333.82|331.82|333.82|331.82|333.82|331.82|333.82|331.82|1
1726180740000|2024-09-12 22:39:00|333.83|331.83|333.72|331.72|333.83|331.83|333.71|331.71|5
1726180750000|2024-09-12 22:39:10|333.71|331.71|333.68|331.68|333.71|331.71|333.68|331.68|4
1726180760000|2024-09-12 22:39:20|333.69|331.69|333.58|331.58|333.69|331.69|333.58|331.58|5
1726180770000|2024-09-12 22:39:30|333.59|331.59|333.59|331.59|333.6|331.6|333.58|331.58|5
1726180780000|2024-09-12 22:39:40|333.6|331.6|333.65|331.65|333.65|331.65|333.6|331.6|5
1726180810000|2024-09-12 22:40:10|333.66|331.66|333.66|331.66|333.66|331.66|333.66|331.66|1
1726180820000|2024-09-12 22:40:20|333.7|331.7|333.75|331.75|333.75|331.75|333.7|331.7|6
1726180830000|2024-09-12 22:40:30|333.76|331.76|333.76|331.76|333.76|331.76|333.76|331.76|1
1726180840000|2024-09-12 22:40:40|333.74|331.74|333.85|331.85|333.85|331.85|333.74|331.74|10
1726180850000|2024-09-12 22:40:50|333.86|331.86|333.88|331.88|333.89|331.89|333.86|331.86|3
1726180860000|2024-09-12 22:41:00|333.78|331.78|333.79|331.79|333.84|331.84|333.75|331.75|16
1726180870000|2024-09-12 22:41:10|333.78|331.78|333.72|331.72|333.8|331.8|333.69|331.69|12
1726180880000|2024-09-12 22:41:20|333.73|331.73|333.81|331.81|333.81|331.81|333.73|331.73|7
1726180890000|2024-09-12 22:41:30|333.87|331.87|333.88|331.88|333.88|331.88|333.87|331.87|2
1726180900000|2024-09-12 22:41:40|333.87|331.87|333.83|331.83|333.87|331.87|333.82|331.82|5
1726180910000|2024-09-12 22:41:50|333.84|331.84|333.86|331.86|333.87|331.87|333.84|331.84|4
1726180920000|2024-09-12 22:42:00|333.84|331.84|333.74|331.74|333.84|331.84|333.74|331.74|5
1726180930000|2024-09-12 22:42:10|333.75|331.75|333.86|331.86|333.86|331.86|333.75|331.75|5
1726180960000|2024-09-12 22:42:40|333.85|331.85|333.75|331.75|333.85|331.85|333.73|331.73|6
1726180970000|2024-09-12 22:42:50|333.76|331.76|334.05|332.05|334.05|332.05|333.76|331.76|11
1726180980000|2024-09-12 22:43:00|334.06|332.06|334.12|332.12|334.12|332.12|334.06|332.06|4
1726180990000|2024-09-12 22:43:10|334.15|332.15|334.1|332.1|334.15|332.15|334.05|332.05|6
1726181000000|2024-09-12 22:43:20|334.11|332.11|334.14|332.14|334.14|332.14|334.11|332.11|3
1726181010000|2024-09-12 22:43:30|334.15|332.15|334.12|332.12|334.15|332.15|334.1|332.1|8
1726181020000|2024-09-12 22:43:40|334.13|332.13|334.11|332.11|334.13|332.13|334.1|332.1|3
1726181030000|2024-09-12 22:43:50|334.09|332.09|334.05|332.05|334.09|332.09|334.05|332.05|2
1726181040000|2024-09-12 22:44:00|334.07|332.07|334.07|332.07|334.07|332.07|334.07|332.07|1
1726181050000|2024-09-12 22:44:10|334.08|332.08|334.11|332.11|334.11|332.11|334.08|332.08|4
1726181060000|2024-09-12 22:44:20|334.12|332.12|334.13|332.13|334.14|332.14|334.12|332.12|4
1726181080000|2024-09-12 22:44:40|334.14|332.14|334.13|332.13|334.14|332.14|334.13|332.13|4
1726181090000|2024-09-12 22:44:50|334.14|332.14|334.15|332.15|334.15|332.15|334.14|332.14|2
1726181100000|2024-09-12 22:45:00|334.16|332.16|334.22|332.22|334.22|332.22|334.16|332.16|6
1726181110000|2024-09-12 22:45:10|334.23|332.23|334.58|332.58|334.58|332.58|334.23|332.23|7
1726181120000|2024-09-12 22:45:20|334.54|332.54|334.53|332.53|334.57|332.57|334.53|332.53|6
1726181130000|2024-09-12 22:45:30|334.46|332.46|334.46|332.46|334.46|332.46|334.45|332.45|3
1726181140000|2024-09-12 22:45:40|334.43|332.43|334.45|332.45|334.45|332.45|334.43|332.43|5
1726181150000|2024-09-12 22:45:50|334.44|332.44|334.57|332.57|334.58|332.58|334.44|332.44|9
1726181160000|2024-09-12 22:46:00|334.58|332.58|334.61|332.61|334.63|332.63|334.58|332.58|4
1726181170000|2024-09-12 22:46:10|334.62|332.62|334.57|332.57|334.67|332.67|334.54|332.54|10
1726181180000|2024-09-12 22:46:20|334.56|332.56|334.6|332.6|334.6|332.6|334.55|332.55|6
1726181190000|2024-09-12 22:46:30|334.62|332.62|334.74|332.74|334.74|332.74|334.61|332.61|7
1726181200000|2024-09-12 22:46:40|334.71|332.71|334.75|332.75|334.75|332.75|334.7|332.7|7
1726181210000|2024-09-12 22:46:50|334.76|332.76|334.76|332.76|334.77|332.77|334.76|332.76|3
1726181220000|2024-09-12 22:47:00|334.77|332.77|334.86|332.86|334.87|332.87|334.77|332.77|5
1726181230000|2024-09-12 22:47:10|334.84|332.84|334.75|332.75|334.84|332.84|334.75|332.75|9
1726181240000|2024-09-12 22:47:20|334.65|332.65|334.48|332.48|334.65|332.65|334.48|332.48|8
1726181250000|2024-09-12 22:47:30|334.47|332.47|334.41|332.41|334.47|332.47|334.4|332.4|5
1726181260000|2024-09-12 22:47:40|334.4|332.4|334.43|332.43|334.43|332.43|334.4|332.4|3
1726181280000|2024-09-12 22:48:00|334.44|332.44|334.47|332.47|334.47|332.47|334.43|332.43|12
1726181290000|2024-09-12 22:48:10|334.48|332.48|334.5|332.5|334.5|332.5|334.48|332.48|4
1726181300000|2024-09-12 22:48:20|334.51|332.51|334.57|332.57|334.57|332.57|334.51|332.51|7
1726181310000|2024-09-12 22:48:30|334.56|332.56|334.24|332.24|334.56|332.56|334.24|332.24|6
1726181320000|2024-09-12 22:48:40|334.26|332.26|334.33|332.33|334.34|332.34|334.24|332.24|12
1726181330000|2024-09-12 22:48:50|334.32|332.32|334.2|332.2|334.32|332.32|334.2|332.2|7
1726181340000|2024-09-12 22:49:00|334.19|332.19|334.05|332.05|334.19|332.19|334.01|332.01|13
1726181350000|2024-09-12 22:49:10|334.06|332.06|333.95|331.95|334.06|332.06|333.89|331.89|13
1726181360000|2024-09-12 22:49:20|333.94|331.94|334|332|334.01|332.01|333.94|331.94|7
1726181370000|2024-09-12 22:49:30|334.01|332.01|334.04|332.04|334.04|332.04|334.01|332.01|5
1726181390000|2024-09-12 22:49:50|334.05|332.05|333.9|331.9|334.05|332.05|333.9|331.9|5
1726181400000|2024-09-12 22:50:00|333.89|331.89|333.9|331.9|333.9|331.9|333.88|331.88|4
1726181410000|2024-09-12 22:50:10|333.91|331.91|333.89|331.89|333.91|331.91|333.89|331.89|3
1726181420000|2024-09-12 22:50:20|333.84|331.84|333.8|331.8|333.84|331.84|333.77|331.77|6
1726181430000|2024-09-12 22:50:30|333.79|331.79|333.75|331.75|333.79|331.79|333.74|331.74|8
1726181440000|2024-09-12 22:50:40|333.77|331.77|333.82|331.82|333.82|331.82|333.77|331.77|7
1726181460000|2024-09-12 22:51:00|333.81|331.81|333.75|331.75|333.81|331.81|333.75|331.75|3
1726181470000|2024-09-12 22:51:10|333.74|331.74|333.62|331.62|333.74|331.74|333.62|331.62|8
1726181480000|2024-09-12 22:51:20|333.63|331.63|333.66|331.66|333.66|331.66|333.63|331.63|4
1726181490000|2024-09-12 22:51:30|333.65|331.65|333.63|331.63|333.65|331.65|333.63|331.63|3
1726181500000|2024-09-12 22:51:40|333.59|331.59|333.57|331.57|333.59|331.59|333.51|331.51|8
1726181510000|2024-09-12 22:51:50|333.58|331.58|333.55|331.55|333.58|331.58|333.55|331.55|3
1726181520000|2024-09-12 22:52:00|333.54|331.54|333.68|331.68|333.68|331.68|333.53|331.53|6
1726181530000|2024-09-12 22:52:10|333.67|331.67|333.67|331.67|333.67|331.67|333.67|331.67|1
1726181540000|2024-09-12 22:52:20|333.66|331.66|333.63|331.63|333.66|331.66|333.6|331.6|9
1726181550000|2024-09-12 22:52:30|333.65|331.65|333.63|331.63|333.65|331.65|333.63|331.63|6
1726181560000|2024-09-12 22:52:40|333.64|331.64|333.67|331.67|333.69|331.69|333.64|331.64|4
1726181570000|2024-09-12 22:52:50|333.66|331.66|333.65|331.65|333.66|331.66|333.65|331.65|2
1726181580000|2024-09-12 22:53:00|333.64|331.64|333.53|331.53|333.64|331.64|333.53|331.53|4
1726181590000|2024-09-12 22:53:10|333.51|331.51|333.49|331.49|333.52|331.52|333.48|331.48|6
1726181600000|2024-09-12 22:53:20|333.48|331.48|333.46|331.46|333.48|331.48|333.43|331.43|5
1726181630000|2024-09-12 22:53:50|333.47|331.47|333.75|331.75|333.75|331.75|333.47|331.47|13
1726181640000|2024-09-12 22:54:00|333.74|331.74|333.74|331.74|333.76|331.76|333.74|331.74|5
1726181650000|2024-09-12 22:54:10|333.73|331.73|333.73|331.73|333.73|331.73|333.73|331.73|1
1726181660000|2024-09-12 22:54:20|333.71|331.71|333.71|331.71|333.71|331.71|333.71|331.71|1
1726181670000|2024-09-12 22:54:30|333.73|331.73|333.83|331.83|333.87|331.87|333.69|331.69|15
1726181680000|2024-09-12 22:54:40|333.8|331.8|333.78|331.78|333.8|331.8|333.78|331.78|3
1726181690000|2024-09-12 22:54:50|333.8|331.8|333.79|331.79|333.81|331.81|333.79|331.79|6
1726181700000|2024-09-12 22:55:00|333.78|331.78|333.82|331.82|333.82|331.82|333.73|331.73|10
1726181710000|2024-09-12 22:55:10|333.85|331.85|333.84|331.84|333.85|331.85|333.84|331.84|2
1726181730000|2024-09-12 22:55:30|333.85|331.85|333.91|331.91|333.91|331.91|333.85|331.85|5
1726181740000|2024-09-12 22:55:40|333.9|331.9|333.88|331.88|333.9|331.9|333.88|331.88|5
1726181750000|2024-09-12 22:55:50|333.89|331.89|333.89|331.89|333.89|331.89|333.89|331.89|1
1726181760000|2024-09-12 22:56:00|333.9|331.9|333.95|331.95|333.95|331.95|333.9|331.9|7
1726181770000|2024-09-12 22:56:10|333.94|331.94|333.95|331.95|333.95|331.95|333.94|331.94|2
1726181780000|2024-09-12 22:56:20|333.96|331.96|334.13|332.13|334.18|332.18|333.96|331.96|6
1726181790000|2024-09-12 22:56:30|334.14|332.14|334.12|332.12|334.15|332.15|334.09|332.09|11
1726181800000|2024-09-12 22:56:40|334.11|332.11|334.11|332.11|334.12|332.12|334.11|332.11|3
1726181810000|2024-09-12 22:56:50|334.1|332.1|334.12|332.12|334.12|332.12|334.1|332.1|3
1726181820000|2024-09-12 22:57:00|334.13|332.13|334.15|332.15|334.15|332.15|334.13|332.13|6
1726181830000|2024-09-12 22:57:10|334.17|332.17|334.2|332.2|334.2|332.2|334.16|332.16|5
1726181840000|2024-09-12 22:57:20|334.22|332.22|334.23|332.23|334.23|332.23|334.22|332.22|2
1726181850000|2024-09-12 22:57:30|334.22|332.22|334.15|332.15|334.22|332.22|334.15|332.15|4
1726181860000|2024-09-12 22:57:40|334.16|332.16|334.23|332.23|334.25|332.25|334.16|332.16|7
1726181870000|2024-09-12 22:57:50|334.21|332.21|334.15|332.15|334.21|332.21|334.15|332.15|4
1726181880000|2024-09-12 22:58:00|334.18|332.18|334.16|332.16|334.18|332.18|334.16|332.16|6
1726181890000|2024-09-12 22:58:10|334.15|332.15|334.23|332.23|334.23|332.23|334.15|332.15|5
1726181900000|2024-09-12 22:58:20|334.22|332.22|334.23|332.23|334.23|332.23|334.22|332.22|2
1726181910000|2024-09-12 22:58:30|334.26|332.26|334.2|332.2|334.26|332.26|334.19|332.19|6
1726181920000|2024-09-12 22:58:40|334.21|332.21|334.23|332.23|334.23|332.23|334.21|332.21|3
1726181930000|2024-09-12 22:58:50|334.22|332.22|334.26|332.26|334.27|332.27|334.22|332.22|11
1726181940000|2024-09-12 22:59:00|334.28|332.28|334.22|332.22|334.28|332.28|334.22|332.22|13
1726181950000|2024-09-12 22:59:10|334.17|332.17|334.24|332.24|334.24|332.24|334.14|332.14|6
1726181960000|2024-09-12 22:59:20|334.23|332.23|334.23|332.23|334.24|332.24|334.22|332.22|11
1726181970000|2024-09-12 22:59:30|334.25|332.25|334.16|332.16|334.26|332.26|334.14|332.14|19
1726181980000|2024-09-12 22:59:40|334.15|332.15|334.21|332.21|334.21|332.21|334.15|332.15|8
1726181990000|2024-09-12 22:59:50|334.23|332.23|334.23|332.23|334.28|332.28|334.23|332.23|16
1726182000000|2024-09-12 23:00:00|334.22|332.22|334.18|332.18|334.24|332.24|334.14|332.14|16
1726182010000|2024-09-12 23:00:10|334.08|332.08|334.11|332.11|334.13|332.13|334.01|332.01|21
1726182020000|2024-09-12 23:00:20|334.12|332.12|334.11|332.11|334.18|332.18|334.11|332.11|16
1726182030000|2024-09-12 23:00:30|334.12|332.12|334.12|332.12|334.14|332.14|334.09|332.09|10
1726182040000|2024-09-12 23:00:40|334.11|332.11|334.47|332.47|334.5|332.5|334.11|332.11|14
1726182050000|2024-09-12 23:00:50|334.45|332.45|334.33|332.33|334.47|332.47|334.33|332.33|13
1726182060000|2024-09-12 23:01:00|334.34|332.34|334.34|332.34|334.39|332.39|334.34|332.34|19
1726182070000|2024-09-12 23:01:10|334.35|332.35|334.32|332.32|334.37|332.37|334.31|332.31|11
1726182080000|2024-09-12 23:01:20|334.3|332.3|334.22|332.22|334.3|332.3|334.22|332.22|6
1726182090000|2024-09-12 23:01:30|334.19|332.19|334.23|332.23|334.29|332.29|334.09|332.09|16
1726182100000|2024-09-12 23:01:40|334.21|332.21|334.26|332.26|334.29|332.29|334.12|332.12|11
1726182110000|2024-09-12 23:01:50|334.28|332.28|334.38|332.38|334.45|332.45|334.28|332.28|14
1726182120000|2024-09-12 23:02:00|334.37|332.37|334.32|332.32|334.37|332.37|334.23|332.23|21
1726182130000|2024-09-12 23:02:10|334.33|332.33|334.34|332.34|334.46|332.46|334.32|332.32|19
1726182140000|2024-09-12 23:02:20|334.35|332.35|334.47|332.47|334.48|332.48|334.35|332.35|14
1726182150000|2024-09-12 23:02:30|334.48|332.48|334.45|332.45|334.55|332.55|334.45|332.45|10
1726182160000|2024-09-12 23:02:40|334.43|332.43|334.42|332.42|334.43|332.43|334.4|332.4|15
1726182170000|2024-09-12 23:02:50|334.41|332.41|334.36|332.36|334.42|332.42|334.36|332.36|8
1726182180000|2024-09-12 23:03:00|334.35|332.35|334.3|332.3|334.37|332.37|334.24|332.24|19
1726182190000|2024-09-12 23:03:10|334.29|332.29|334.32|332.32|334.33|332.33|334.28|332.28|13
1726182200000|2024-09-12 23:03:20|334.33|332.33|334.32|332.32|334.33|332.33|334.32|332.32|2
1726182210000|2024-09-12 23:03:30|334.33|332.33|334.3|332.3|334.33|332.33|334.3|332.3|6
1726182220000|2024-09-12 23:03:40|334.29|332.29|334.23|332.23|334.29|332.29|334.22|332.22|4
1726182230000|2024-09-12 23:03:50|334.22|332.22|334.23|332.23|334.24|332.24|334.22|332.22|7
1726182240000|2024-09-12 23:04:00|334.24|332.24|334.23|332.23|334.24|332.24|334.23|332.23|2
1726182250000|2024-09-12 23:04:10|334.24|332.24|334.29|332.29|334.3|332.3|334.24|332.24|6
1726182260000|2024-09-12 23:04:20|334.28|332.28|334.18|332.18|334.29|332.29|334.18|332.18|8
1726182270000|2024-09-12 23:04:30|334.06|332.06|333.98|331.98|334.06|332.06|333.98|331.98|11
1726182280000|2024-09-12 23:04:40|333.97|331.97|334.09|332.09|334.1|332.1|333.96|331.96|17
1726182290000|2024-09-12 23:04:50|334.1|332.1|334.16|332.16|334.16|332.16|334.09|332.09|13
1726182300000|2024-09-12 23:05:00|334.2|332.2|334.14|332.14|334.2|332.2|334.14|332.14|7
1726182310000|2024-09-12 23:05:10|334.13|332.13|334.1|332.1|334.13|332.13|334.07|332.07|19
1726182320000|2024-09-12 23:05:20|334.09|332.09|334.09|332.09|334.09|332.09|334.07|332.07|7
1726182330000|2024-09-12 23:05:30|334.06|332.06|334.28|332.28|334.28|332.28|334.02|332.02|11
1726182340000|2024-09-12 23:05:40|334.24|332.24|334.24|332.24|334.28|332.28|334.14|332.14|15
1726182350000|2024-09-12 23:05:50|334.25|332.25|334.31|332.31|334.31|332.31|334.25|332.25|9
1726182360000|2024-09-12 23:06:00|334.29|332.29|334.4|332.4|334.4|332.4|334.29|332.29|16
1726182370000|2024-09-12 23:06:10|334.41|332.41|334.39|332.39|334.41|332.41|334.38|332.38|7
1726182380000|2024-09-12 23:06:20|334.38|332.38|334.32|332.32|334.39|332.39|334.31|332.31|5
1726182390000|2024-09-12 23:06:30|334.33|332.33|334.3|332.3|334.36|332.36|334.3|332.3|13
1726182400000|2024-09-12 23:06:40|334.32|332.32|334.38|332.38|334.4|332.4|334.32|332.32|14
1726182410000|2024-09-12 23:06:50|334.39|332.39|334.41|332.41|334.42|332.42|334.35|332.35|19
1726182420000|2024-09-12 23:07:00|334.42|332.42|334.43|332.43|334.43|332.43|334.36|332.36|15
1726182430000|2024-09-12 23:07:10|334.54|332.54|334.52|332.52|334.54|332.54|334.5|332.5|13
1726182440000|2024-09-12 23:07:20|334.51|332.51|334.74|332.74|334.74|332.74|334.51|332.51|15
1726182450000|2024-09-12 23:07:30|334.73|332.73|334.67|332.67|334.73|332.73|334.67|332.67|6
1726182460000|2024-09-12 23:07:40|334.63|332.63|334.67|332.67|334.68|332.68|334.6|332.6|12
1726182470000|2024-09-12 23:07:50|334.68|332.68|334.68|332.68|334.68|332.68|334.67|332.67|7
1726182480000|2024-09-12 23:08:00|334.7|332.7|334.56|332.56|334.7|332.7|334.56|332.56|15
1726182490000|2024-09-12 23:08:10|334.59|332.59|334.54|332.54|334.59|332.59|334.54|332.54|10
1726182500000|2024-09-12 23:08:20|334.55|332.55|334.6|332.6|334.61|332.61|334.55|332.55|12
1726182510000|2024-09-12 23:08:30|334.61|332.61|334.49|332.49|334.61|332.61|334.49|332.49|10
1726182520000|2024-09-12 23:08:40|334.45|332.45|334.33|332.33|334.45|332.45|334.32|332.32|12
1726182530000|2024-09-12 23:08:50|334.32|332.32|334.32|332.32|334.33|332.33|334.31|332.31|11
1726182540000|2024-09-12 23:09:00|334.33|332.33|334.31|332.31|334.34|332.34|334.31|332.31|8
1726182550000|2024-09-12 23:09:10|334.3|332.3|334.3|332.3|334.31|332.31|334.29|332.29|6
1726182560000|2024-09-12 23:09:20|334.29|332.29|334.26|332.26|334.29|332.29|334.25|332.25|5
1726182570000|2024-09-12 23:09:30|334.27|332.27|334.28|332.28|334.32|332.32|334.26|332.26|12
1726182580000|2024-09-12 23:09:40|334.24|332.24|334.25|332.25|334.25|332.25|334.24|332.24|2
1726182590000|2024-09-12 23:09:50|334.26|332.26|334.24|332.24|334.27|332.27|334.24|332.24|14
1726182600000|2024-09-12 23:10:00|334.25|332.25|334.29|332.29|334.3|332.3|334.25|332.25|12
1726182610000|2024-09-12 23:10:10|334.27|332.27|334.3|332.3|334.3|332.3|334.27|332.27|10
1726182620000|2024-09-12 23:10:20|334.29|332.29|334.3|332.3|334.3|332.3|334.27|332.27|8
1726182630000|2024-09-12 23:10:30|334.29|332.29|334.23|332.23|334.29|332.29|334.22|332.22|12
1726182640000|2024-09-12 23:10:40|334.22|332.22|334.13|332.13|334.22|332.22|334.12|332.12|5
1726182650000|2024-09-12 23:10:50|334.15|332.15|334.13|332.13|334.15|332.15|334.13|332.13|4
1726182660000|2024-09-12 23:11:00|334.1|332.1|334.09|332.09|334.1|332.1|334.04|332.04|9
1726182670000|2024-09-12 23:11:10|334.1|332.1|334.04|332.04|334.11|332.11|334.03|332.03|13
1726182680000|2024-09-12 23:11:20|334.05|332.05|333.99|331.99|334.06|332.06|333.97|331.97|16
1726182690000|2024-09-12 23:11:30|333.98|331.98|333.97|331.97|334|332|333.97|331.97|8
1726182700000|2024-09-12 23:11:40|333.91|331.91|333.87|331.87|333.91|331.91|333.87|331.87|16
1726182710000|2024-09-12 23:11:50|333.88|331.88|333.91|331.91|333.91|331.91|333.88|331.88|8
1726182720000|2024-09-12 23:12:00|333.92|331.92|333.89|331.89|333.93|331.93|333.88|331.88|11
1726182730000|2024-09-12 23:12:10|333.88|331.88|333.87|331.87|333.89|331.89|333.8|331.8|13
1726182740000|2024-09-12 23:12:20|333.89|331.89|333.82|331.82|333.89|331.89|333.81|331.81|15
1726182750000|2024-09-12 23:12:30|333.83|331.83|333.82|331.82|333.83|331.83|333.82|331.82|4
1726182760000|2024-09-12 23:12:40|333.81|331.81|333.84|331.84|333.84|331.84|333.81|331.81|7
1726182770000|2024-09-12 23:12:50|333.83|331.83|333.87|331.87|333.87|331.87|333.82|331.82|7
1726182780000|2024-09-12 23:13:00|333.86|331.86|333.82|331.82|333.87|331.87|333.82|331.82|10
1726182790000|2024-09-12 23:13:10|333.83|331.83|333.84|331.84|333.85|331.85|333.82|331.82|15
1726182800000|2024-09-12 23:13:20|333.85|331.85|333.87|331.87|333.87|331.87|333.84|331.84|10
1726182810000|2024-09-12 23:13:30|333.86|331.86|333.93|331.93|333.93|331.93|333.85|331.85|10
1726182820000|2024-09-12 23:13:40|333.92|331.92|333.91|331.91|333.92|331.92|333.9|331.9|8
1726182830000|2024-09-12 23:13:50|333.93|331.93|333.91|331.91|333.95|331.95|333.91|331.91|14
1726182840000|2024-09-12 23:14:00|333.92|331.92|333.92|331.92|333.93|331.93|333.9|331.9|11
1726182850000|2024-09-12 23:14:10|333.93|331.93|333.93|331.93|333.95|331.95|333.92|331.92|15
1726182860000|2024-09-12 23:14:20|333.92|331.92|333.84|331.84|333.94|331.94|333.84|331.84|8
1726182870000|2024-09-12 23:14:30|333.8|331.8|333.83|331.83|333.83|331.83|333.78|331.78|5
1726182880000|2024-09-12 23:14:40|333.85|331.85|333.82|331.82|333.85|331.85|333.82|331.82|4
1726182890000|2024-09-12 23:14:50|333.83|331.83|333.84|331.84|333.86|331.86|333.83|331.83|14
1726182900000|2024-09-12 23:15:00|333.85|331.85|333.85|331.85|333.86|331.86|333.83|331.83|10
1726182910000|2024-09-12 23:15:10|333.86|331.86|333.89|331.89|333.9|331.9|333.85|331.85|12
1726182920000|2024-09-12 23:15:20|333.9|331.9|333.9|331.9|333.94|331.94|333.89|331.89|11
1726182930000|2024-09-12 23:15:30|333.92|331.92|333.92|331.92|333.94|331.94|333.91|331.91|9
1726182940000|2024-09-12 23:15:40|333.94|331.94|333.93|331.93|333.94|331.94|333.91|331.91|12
1726182950000|2024-09-12 23:15:50|333.92|331.92|333.94|331.94|333.94|331.94|333.91|331.91|4
1726182960000|2024-09-12 23:16:00|333.93|331.93|333.94|331.94|333.94|331.94|333.92|331.92|8
1726182970000|2024-09-12 23:16:10|333.93|331.93|333.9|331.9|333.94|331.94|333.86|331.86|8
1726182980000|2024-09-12 23:16:20|333.91|331.91|333.99|331.99|334.02|332.02|333.91|331.91|11
1726182990000|2024-09-12 23:16:30|333.98|331.98|333.98|331.98|333.99|331.99|333.96|331.96|11
1726183000000|2024-09-12 23:16:40|334|332|334.01|332.01|334.01|332.01|333.99|331.99|7
1726183010000|2024-09-12 23:16:50|334.02|332.02|333.99|331.99|334.02|332.02|333.99|331.99|7
1726183020000|2024-09-12 23:17:00|334|332|333.97|331.97|334.01|332.01|333.95|331.95|14
1726183030000|2024-09-12 23:17:10|333.98|331.98|333.94|331.94|333.98|331.98|333.92|331.92|14
1726183040000|2024-09-12 23:17:20|333.95|331.95|333.98|331.98|333.98|331.98|333.95|331.95|3
1726183050000|2024-09-12 23:17:30|333.97|331.97|333.93|331.93|333.98|331.98|333.93|331.93|10
1726183060000|2024-09-12 23:17:40|333.91|331.91|333.94|331.94|333.95|331.95|333.91|331.91|9
1726183070000|2024-09-12 23:17:50|333.92|331.92|333.93|331.93|333.93|331.93|333.92|331.92|4
1726183080000|2024-09-12 23:18:00|333.92|331.92|333.99|331.99|333.99|331.99|333.92|331.92|10
1726183090000|2024-09-12 23:18:10|334|332|334.01|332.01|334.02|332.02|334|332|8
1726183100000|2024-09-12 23:18:20|334.02|332.02|334.01|332.01|334.03|332.03|334.01|332.01|12
1726183110000|2024-09-12 23:18:30|334|332|333.94|331.94|334|332|333.94|331.94|6
1726183120000|2024-09-12 23:18:40|333.93|331.93|333.93|331.93|333.93|331.93|333.9|331.9|7
1726183130000|2024-09-12 23:18:50|333.92|331.92|333.89|331.89|333.93|331.93|333.89|331.89|8
1726183140000|2024-09-12 23:19:00|333.88|331.88|333.86|331.86|333.88|331.88|333.85|331.85|3
1726183150000|2024-09-12 23:19:10|333.87|331.87|333.96|331.96|333.98|331.98|333.87|331.87|17
1726183160000|2024-09-12 23:19:20|333.97|331.97|333.95|331.95|333.97|331.97|333.95|331.95|13
1726183170000|2024-09-12 23:19:30|333.94|331.94|333.92|331.92|333.95|331.95|333.92|331.92|6
1726183180000|2024-09-12 23:19:40|333.93|331.93|333.93|331.93|333.98|331.98|333.93|331.93|6
1726183190000|2024-09-12 23:19:50|333.92|331.92|333.93|331.93|333.96|331.96|333.92|331.92|11
1726183200000|2024-09-12 23:20:00|333.92|331.92|333.88|331.88|333.92|331.92|333.88|331.88|4
1726183210000|2024-09-12 23:20:10|333.89|331.89|333.91|331.91|333.91|331.91|333.88|331.88|4
1726183220000|2024-09-12 23:20:20|333.92|331.92|333.98|331.98|333.98|331.98|333.92|331.92|10
1726183230000|2024-09-12 23:20:30|333.99|331.99|333.93|331.93|333.99|331.99|333.93|331.93|9
1726183240000|2024-09-12 23:20:40|333.94|331.94|333.94|331.94|333.94|331.94|333.94|331.94|1
1726183250000|2024-09-12 23:20:50|333.93|331.93|333.92|331.92|333.93|331.93|333.92|331.92|2
1726183260000|2024-09-12 23:21:00|333.91|331.91|333.9|331.9|333.93|331.93|333.9|331.9|8
1726183270000|2024-09-12 23:21:10|333.92|331.92|333.9|331.9|333.92|331.92|333.9|331.9|6
1726183280000|2024-09-12 23:21:20|333.92|331.92|333.9|331.9|333.92|331.92|333.9|331.9|4
1726183290000|2024-09-12 23:21:30|333.92|331.92|333.88|331.88|333.92|331.92|333.84|331.84|17
1726183300000|2024-09-12 23:21:40|333.89|331.89|333.97|331.97|333.97|331.97|333.89|331.89|15
1726183310000|2024-09-12 23:21:50|333.96|331.96|333.96|331.96|333.97|331.97|333.96|331.96|3
1726183320000|2024-09-12 23:22:00|333.97|331.97|333.94|331.94|333.98|331.98|333.91|331.91|16
1726183330000|2024-09-12 23:22:10|333.95|331.95|333.95|331.95|333.97|331.97|333.94|331.94|16
1726183340000|2024-09-12 23:22:20|333.92|331.92|333.89|331.89|333.92|331.92|333.88|331.88|6
1726183350000|2024-09-12 23:22:30|333.9|331.9|333.9|331.9|333.9|331.9|333.9|331.9|1
1726183360000|2024-09-12 23:22:40|333.91|331.91|333.92|331.92|333.92|331.92|333.9|331.9|5
1726183370000|2024-09-12 23:22:50|333.91|331.91|333.9|331.9|333.91|331.91|333.9|331.9|2
1726183380000|2024-09-12 23:23:00|333.85|331.85|333.98|331.98|334|332|333.85|331.85|14
1726183390000|2024-09-12 23:23:10|333.97|331.97|333.91|331.91|333.97|331.97|333.91|331.91|8
1726183400000|2024-09-12 23:23:20|333.92|331.92|333.87|331.87|333.92|331.92|333.87|331.87|7
1726183410000|2024-09-12 23:23:30|333.86|331.86|333.86|331.86|333.89|331.89|333.83|331.83|12
1726183420000|2024-09-12 23:23:40|333.85|331.85|333.86|331.86|333.86|331.86|333.85|331.85|2
1726183430000|2024-09-12 23:23:50|333.87|331.87|333.88|331.88|333.88|331.88|333.87|331.87|2
1726183440000|2024-09-12 23:24:00|333.87|331.87|333.93|331.93|333.94|331.94|333.87|331.87|3
1726183450000|2024-09-12 23:24:10|333.95|331.95|333.94|331.94|333.95|331.95|333.92|331.92|12
1726183460000|2024-09-12 23:24:20|333.93|331.93|333.94|331.94|333.95|331.95|333.93|331.93|4
1726183470000|2024-09-12 23:24:30|333.92|331.92|333.96|331.96|333.96|331.96|333.9|331.9|14
1726183480000|2024-09-12 23:24:40|333.95|331.95|334.01|332.01|334.03|332.03|333.95|331.95|14
1726183490000|2024-09-12 23:24:50|334.02|332.02|334|332|334.02|332.02|333.99|331.99|9
1726183500000|2024-09-12 23:25:00|333.99|331.99|333.92|331.92|333.99|331.99|333.92|331.92|7
1726183510000|2024-09-12 23:25:10|333.93|331.93|333.92|331.92|333.95|331.95|333.92|331.92|9
1726183520000|2024-09-12 23:25:20|333.89|331.89|333.86|331.86|333.89|331.89|333.85|331.85|6
1726183530000|2024-09-12 23:25:30|333.87|331.87|333.89|331.89|333.9|331.9|333.87|331.87|5
1726183540000|2024-09-12 23:25:40|333.9|331.9|333.92|331.92|333.92|331.92|333.9|331.9|6
1726183560000|2024-09-12 23:26:00|333.9|331.9|333.89|331.89|333.91|331.91|333.88|331.88|7
1726183570000|2024-09-12 23:26:10|333.9|331.9|333.88|331.88|333.9|331.9|333.85|331.85|17
1726183580000|2024-09-12 23:26:20|333.87|331.87|333.87|331.87|333.88|331.88|333.87|331.87|5
1726183590000|2024-09-12 23:26:30|333.86|331.86|333.86|331.86|333.87|331.87|333.86|331.86|9
1726183600000|2024-09-12 23:26:40|333.87|331.87|333.91|331.91|333.92|331.92|333.86|331.86|9
1726183610000|2024-09-12 23:26:50|333.89|331.89|333.91|331.91|333.91|331.91|333.89|331.89|12
1726183620000|2024-09-12 23:27:00|333.93|331.93|333.92|331.92|333.94|331.94|333.9|331.9|7
1726183630000|2024-09-12 23:27:10|333.89|331.89|333.89|331.89|333.89|331.89|333.88|331.88|3
1726183640000|2024-09-12 23:27:20|333.88|331.88|333.91|331.91|333.91|331.91|333.88|331.88|9
1726183650000|2024-09-12 23:27:30|333.9|331.9|333.89|331.89|333.9|331.9|333.89|331.89|2
1726183660000|2024-09-12 23:27:40|333.88|331.88|333.9|331.9|333.9|331.9|333.83|331.83|7
1726183670000|2024-09-12 23:27:50|333.91|331.91|333.88|331.88|333.91|331.91|333.87|331.87|6
1726183680000|2024-09-12 23:28:00|333.89|331.89|333.88|331.88|333.89|331.89|333.88|331.88|2
1726183700000|2024-09-12 23:28:20|333.85|331.85|333.92|331.92|333.92|331.92|333.85|331.85|10
1726183730000|2024-09-12 23:28:50|333.9|331.9|333.9|331.9|333.91|331.91|333.89|331.89|7
1726183740000|2024-09-12 23:29:00|333.92|331.92|333.88|331.88|333.92|331.92|333.88|331.88|10
1726183750000|2024-09-12 23:29:10|333.89|331.89|333.88|331.88|333.89|331.89|333.88|331.88|8
1726183760000|2024-09-12 23:29:20|333.92|331.92|333.9|331.9|333.92|331.92|333.89|331.89|9
1726183770000|2024-09-12 23:29:30|333.91|331.91|333.9|331.9|333.91|331.91|333.9|331.9|6
1726183780000|2024-09-12 23:29:40|333.89|331.89|333.86|331.86|333.89|331.89|333.86|331.86|3
1726183790000|2024-09-12 23:29:50|333.85|331.85|333.93|331.93|333.93|331.93|333.84|331.84|14
1726183800000|2024-09-12 23:30:00|333.92|331.92|333.94|331.94|334|332|333.92|331.92|12
1726183810000|2024-09-12 23:30:10|333.95|331.95|333.99|331.99|334|332|333.95|331.95|3
1726183820000|2024-09-12 23:30:20|334.01|332.01|334.08|332.08|334.09|332.09|334.01|332.01|4
1726183830000|2024-09-12 23:30:30|334.09|332.09|334.29|332.29|334.29|332.29|334.09|332.09|10
1726183840000|2024-09-12 23:30:40|334.28|332.28|334.24|332.24|334.28|332.28|334.23|332.23|8
1726183850000|2024-09-12 23:30:50|334.21|332.21|334.21|332.21|334.22|332.22|334.21|332.21|3
1726183860000|2024-09-12 23:31:00|334.2|332.2|334.18|332.18|334.27|332.27|334.17|332.17|9
1726183870000|2024-09-12 23:31:10|334.23|332.23|334.15|332.15|334.23|332.23|334.14|332.14|8
1726183880000|2024-09-12 23:31:20|334.13|332.13|334.09|332.09|334.13|332.13|334.09|332.09|6
1726183890000|2024-09-12 23:31:30|334.1|332.1|334.1|332.1|334.1|332.1|334.08|332.08|5
1726183900000|2024-09-12 23:31:40|334.11|332.11|334.12|332.12|334.13|332.13|334.11|332.11|6
1726183910000|2024-09-12 23:31:50|334.13|332.13|334.12|332.12|334.13|332.13|334.12|332.12|4
1726183920000|2024-09-12 23:32:00|334.11|332.11|334.27|332.27|334.27|332.27|334.11|332.11|11
1726183930000|2024-09-12 23:32:10|334.25|332.25|334.25|332.25|334.29|332.29|334.21|332.21|17
1726183940000|2024-09-12 23:32:20|334.26|332.26|334.24|332.24|334.28|332.28|334.24|332.24|11
1726183950000|2024-09-12 23:32:30|334.26|332.26|334.23|332.23|334.26|332.26|334.19|332.19|8
1726183960000|2024-09-12 23:32:40|334.24|332.24|334.2|332.2|334.24|332.24|334.2|332.2|10
1726183970000|2024-09-12 23:32:50|334.21|332.21|334.12|332.12|334.21|332.21|334.11|332.11|9
1726183980000|2024-09-12 23:33:00|334.1|332.1|334.09|332.09|334.1|332.1|334.08|332.08|15
1726183990000|2024-09-12 23:33:10|334.1|332.1|334.13|332.13|334.13|332.13|334.09|332.09|4
1726184000000|2024-09-12 23:33:20|334.15|332.15|334.13|332.13|334.17|332.17|334.1|332.1|16
1726184010000|2024-09-12 23:33:30|334.12|332.12|334.12|332.12|334.15|332.15|334.11|332.11|17
1726184020000|2024-09-12 23:33:40|334.11|332.11|334.09|332.09|334.12|332.12|334.08|332.08|7
1726184030000|2024-09-12 23:33:50|334.08|332.08|334.08|332.08|334.09|332.09|334.08|332.08|7
1726184040000|2024-09-12 23:34:00|334.1|332.1|334.01|332.01|334.1|332.1|334.01|332.01|4
1726184050000|2024-09-12 23:34:10|334|332|333.92|331.92|334|332|333.92|331.92|7
1726184100000|2024-09-12 23:35:00|333.96|331.96|334|332|334|332|333.96|331.96|3
1726184110000|2024-09-12 23:35:10|334.09|332.09|334.14|332.14|334.18|332.18|334.08|332.08|15
1726184120000|2024-09-12 23:35:20|334.18|332.18|334.14|332.14|334.18|332.18|334.14|332.14|4
1726184130000|2024-09-12 23:35:30|334.12|332.12|334.14|332.14|334.14|332.14|334.12|332.12|4
1726184140000|2024-09-12 23:35:40|334.12|332.12|334.03|332.03|334.12|332.12|334.03|332.03|8
1726184150000|2024-09-12 23:35:50|334.02|332.02|334.01|332.01|334.04|332.04|334|332|10
1726184160000|2024-09-12 23:36:00|334.02|332.02|334.01|332.01|334.02|332.02|334|332|5
1726184170000|2024-09-12 23:36:10|334|332|334.01|332.01|334.04|332.04|333.98|331.98|16
1726184180000|2024-09-12 23:36:20|334|332|334.02|332.02|334.03|332.03|333.99|331.99|20
1726184190000|2024-09-12 23:36:30|334.01|332.01|334|332|334.03|332.03|334|332|14
1726184200000|2024-09-12 23:36:40|334.01|332.01|334.01|332.01|334.02|332.02|334|332|9
1726184210000|2024-09-12 23:36:50|334.02|332.02|334.02|332.02|334.02|332.02|334.01|332.01|7
1726184220000|2024-09-12 23:37:00|334.01|332.01|333.97|331.97|334.01|332.01|333.97|331.97|10
1726184250000|2024-09-12 23:37:30|334.01|332.01|334.03|332.03|334.05|332.05|334.01|332.01|4
1726184260000|2024-09-12 23:37:40|334.02|332.02|334.03|332.03|334.03|332.03|334.01|332.01|7
1726184270000|2024-09-12 23:37:50|334.02|332.02|334.02|332.02|334.02|332.02|334.02|332.02|1
1726184280000|2024-09-12 23:38:00|334.01|332.01|334.02|332.02|334.03|332.03|334.01|332.01|3
1726184290000|2024-09-12 23:38:10|334.03|332.03|334.02|332.02|334.06|332.06|334.02|332.02|14
1726184300000|2024-09-12 23:38:20|334.04|332.04|334.08|332.08|334.08|332.08|334.02|332.02|16
1726184310000|2024-09-12 23:38:30|334.07|332.07|334.04|332.04|334.08|332.08|334.04|332.04|10
1726184320000|2024-09-12 23:38:40|334.02|332.02|334.02|332.02|334.02|332.02|334.02|332.02|1
1726184330000|2024-09-12 23:38:50|334.03|332.03|334.02|332.02|334.05|332.05|334.02|332.02|10
1726184340000|2024-09-12 23:39:00|334.01|332.01|333.99|331.99|334.04|332.04|333.99|331.99|5
1726184350000|2024-09-12 23:39:10|333.98|331.98|334.01|332.01|334.03|332.03|333.98|331.98|12
1726184360000|2024-09-12 23:39:20|334.03|332.03|334|332|334.03|332.03|333.99|331.99|11
1726184370000|2024-09-12 23:39:30|334.01|332.01|334.02|332.02|334.04|332.04|334.01|332.01|8
1726184380000|2024-09-12 23:39:40|334.01|332.01|334.01|332.01|334.02|332.02|334|332|11
1726184390000|2024-09-12 23:39:50|334.02|332.02|333.97|331.97|334.02|332.02|333.97|331.97|7
1726184400000|2024-09-12 23:40:00|333.93|331.93|333.92|331.92|333.93|331.93|333.91|331.91|13
1726184410000|2024-09-12 23:40:10|333.91|331.91|333.98|331.98|333.99|331.99|333.91|331.91|11
1726184420000|2024-09-12 23:40:20|333.99|331.99|333.95|331.95|333.99|331.99|333.95|331.95|11
1726184440000|2024-09-12 23:40:40|333.94|331.94|333.89|331.89|333.94|331.94|333.89|331.89|5
1726184450000|2024-09-12 23:40:50|333.9|331.9|333.93|331.93|333.97|331.97|333.9|331.9|5
1726184460000|2024-09-12 23:41:00|333.92|331.92|333.93|331.93|333.96|331.96|333.92|331.92|15
1726184470000|2024-09-12 23:41:10|333.94|331.94|334|332|334.03|332.03|333.94|331.94|14
1726184480000|2024-09-12 23:41:20|333.99|331.99|333.99|331.99|333.99|331.99|333.99|331.99|1
1726184490000|2024-09-12 23:41:30|334.02|332.02|334|332|334.02|332.02|334|332|2
1726184500000|2024-09-12 23:41:40|334.02|332.02|333.99|331.99|334.06|332.06|333.98|331.98|12
1726184510000|2024-09-12 23:41:50|334|332|334.07|332.07|334.07|332.07|333.99|331.99|13
1726184540000|2024-09-12 23:42:20|334.05|332.05|334.04|332.04|334.06|332.06|334.04|332.04|6
1726184550000|2024-09-12 23:42:30|334.03|332.03|334|332|334.04|332.04|333.98|331.98|9
1726184570000|2024-09-12 23:42:50|333.97|331.97|333.94|331.94|333.97|331.97|333.93|331.93|9
1726184580000|2024-09-12 23:43:00|333.95|331.95|333.97|331.97|333.97|331.97|333.94|331.94|11
1726184600000|2024-09-12 23:43:20|333.99|331.99|333.98|331.98|334|332|333.97|331.97|7
1726184610000|2024-09-12 23:43:30|333.97|331.97|334.02|332.02|334.02|332.02|333.97|331.97|11
1726184620000|2024-09-12 23:43:40|334.01|332.01|334.02|332.02|334.03|332.03|334.01|332.01|7
1726184630000|2024-09-12 23:43:50|334.01|332.01|334.04|332.04|334.09|332.09|334.01|332.01|14
1726184640000|2024-09-12 23:44:00|334.02|332.02|333.99|331.99|334.05|332.05|333.99|331.99|8
1726184650000|2024-09-12 23:44:10|334|332|334|332|334.01|332.01|333.97|331.97|7
1726184660000|2024-09-12 23:44:20|333.98|331.98|333.98|331.98|334.01|332.01|333.97|331.97|7
1726184670000|2024-09-12 23:44:30|333.99|331.99|333.96|331.96|333.99|331.99|333.95|331.95|6
1726184680000|2024-09-12 23:44:40|333.95|331.95|333.88|331.88|333.95|331.95|333.88|331.88|6
1726184690000|2024-09-12 23:44:50|333.89|331.89|333.89|331.89|333.89|331.89|333.88|331.88|3
1726184700000|2024-09-12 23:45:00|333.87|331.87|333.85|331.85|333.87|331.87|333.84|331.84|5
1726184710000|2024-09-12 23:45:10|333.86|331.86|333.86|331.86|333.86|331.86|333.85|331.85|5
1726184720000|2024-09-12 23:45:20|333.85|331.85|333.83|331.83|333.86|331.86|333.83|331.83|3
1726184760000|2024-09-12 23:46:00|333.84|331.84|334.01|332.01|334.04|332.04|333.84|331.84|16
1726184770000|2024-09-12 23:46:10|334.02|332.02|334.02|332.02|334.02|332.02|334.01|332.01|5
1726184780000|2024-09-12 23:46:20|333.98|331.98|333.97|331.97|333.98|331.98|333.97|331.97|2
1726184790000|2024-09-12 23:46:30|334|332|334|332|334|332|334|332|1
1726184800000|2024-09-12 23:46:40|334.05|332.05|334.05|332.05|334.05|332.05|334.05|332.05|1
1726184820000|2024-09-12 23:47:00|334.07|332.07|334.09|332.09|334.09|332.09|334.07|332.07|2
1726184830000|2024-09-12 23:47:10|334.11|332.11|334.18|332.18|334.18|332.18|334.11|332.11|2
1726184850000|2024-09-12 23:47:30|334.13|332.13|334.13|332.13|334.13|332.13|334.13|332.13|1
1726184860000|2024-09-12 23:47:40|334.12|332.12|334.1|332.1|334.12|332.12|334.09|332.09|11
1726184870000|2024-09-12 23:47:50|334.11|332.11|334.05|332.05|334.11|332.11|334.04|332.04|17
1726184880000|2024-09-12 23:48:00|334.04|332.04|334.05|332.05|334.1|332.1|334.02|332.02|15
1726184890000|2024-09-12 23:48:10|334.04|332.04|334.08|332.08|334.08|332.08|334.04|332.04|2
1726184900000|2024-09-12 23:48:20|334.06|332.06|334.06|332.06|334.06|332.06|334.02|332.02|10
1726184910000|2024-09-12 23:48:30|334.04|332.04|334.02|332.02|334.04|332.04|334.02|332.02|4
1726184920000|2024-09-12 23:48:40|334.01|332.01|334|332|334.01|332.01|334|332|2
1726184930000|2024-09-12 23:48:50|334.01|332.01|333.99|331.99|334.05|332.05|333.99|331.99|11
1726184940000|2024-09-12 23:49:00|334.01|332.01|334.05|332.05|334.05|332.05|334|332|15
1726184950000|2024-09-12 23:49:10|334.06|332.06|334.05|332.05|334.07|332.07|334.05|332.05|13
1726184960000|2024-09-12 23:49:20|334.06|332.06|334.1|332.1|334.11|332.11|334.05|332.05|9
1726184970000|2024-09-12 23:49:30|334.07|332.07|334.11|332.11|334.11|332.11|334.06|332.06|16
1726184980000|2024-09-12 23:49:40|334.1|332.1|334.25|332.25|334.25|332.25|334.09|332.09|18
1726184990000|2024-09-12 23:49:50|334.23|332.23|334.25|332.25|334.25|332.25|334.23|332.23|3
1726185000000|2024-09-12 23:50:00|334.27|332.27|334.29|332.29|334.29|332.29|334.27|332.27|2
1726185010000|2024-09-12 23:50:10|334.3|332.3|334.35|332.35|334.36|332.36|334.3|332.3|15
1726185020000|2024-09-12 23:50:20|334.34|332.34|334.34|332.34|334.39|332.39|334.31|332.31|13
1726185030000|2024-09-12 23:50:30|334.33|332.33|334.33|332.33|334.34|332.34|334.31|332.31|10
1726185040000|2024-09-12 23:50:40|334.34|332.34|334.32|332.32|334.34|332.34|334.32|332.32|10
1726185050000|2024-09-12 23:50:50|334.33|332.33|334.32|332.32|334.33|332.33|334.32|332.32|6
1726185060000|2024-09-12 23:51:00|334.33|332.33|334.31|332.31|334.33|332.33|334.31|332.31|5
1726185070000|2024-09-12 23:51:10|334.32|332.32|334.26|332.26|334.33|332.33|334.26|332.26|8
1726185080000|2024-09-12 23:51:20|334.24|332.24|334.25|332.25|334.27|332.27|334.21|332.21|10
1726185090000|2024-09-12 23:51:30|334.21|332.21|334.21|332.21|334.23|332.23|334.21|332.21|13
1726185100000|2024-09-12 23:51:40|334.19|332.19|334.2|332.2|334.2|332.2|334.18|332.18|8
1726185110000|2024-09-12 23:51:50|334.19|332.19|334.23|332.23|334.23|332.23|334.19|332.19|16
1726185120000|2024-09-12 23:52:00|334.24|332.24|334.31|332.31|334.31|332.31|334.24|332.24|11
1726185130000|2024-09-12 23:52:10|334.32|332.32|334.32|332.32|334.32|332.32|334.3|332.3|6
1726185140000|2024-09-12 23:52:20|334.3|332.3|334.21|332.21|334.3|332.3|334.21|332.21|4
1726185180000|2024-09-12 23:53:00|334.19|332.19|334.19|332.19|334.19|332.19|334.19|332.19|1
1726185200000|2024-09-12 23:53:20|334.17|332.17|334.14|332.14|334.18|332.18|334.14|332.14|6
1726185240000|2024-09-12 23:54:00|334.12|332.12|334.03|332.03|334.12|332.12|334.03|332.03|7
1726185250000|2024-09-12 23:54:10|334.02|332.02|334.01|332.01|334.04|332.04|334.01|332.01|4
1726185260000|2024-09-12 23:54:20|334.02|332.02|334|332|334.02|332.02|333.98|331.98|12
1726185270000|2024-09-12 23:54:30|333.99|331.99|334|332|334.01|332.01|333.99|331.99|6
1726185280000|2024-09-12 23:54:40|334.01|332.01|334.02|332.02|334.02|332.02|334.01|332.01|2
1726185290000|2024-09-12 23:54:50|334.01|332.01|333.96|331.96|334.01|332.01|333.96|331.96|3
1726185300000|2024-09-12 23:55:00|333.97|331.97|334.08|332.08|334.08|332.08|333.97|331.97|11
1726185310000|2024-09-12 23:55:10|334.07|332.07|334.07|332.07|334.17|332.17|334.07|332.07|12
1726185320000|2024-09-12 23:55:20|334.1|332.1|334.1|332.1|334.11|332.11|334.09|332.09|9
1726185330000|2024-09-12 23:55:30|334.07|332.07|334.1|332.1|334.1|332.1|334.07|332.07|6
1726185340000|2024-09-12 23:55:40|334.11|332.11|334.12|332.12|334.12|332.12|334.11|332.11|6
1726185350000|2024-09-12 23:55:50|334.11|332.11|334.11|332.11|334.12|332.12|334.1|332.1|6
1726185360000|2024-09-12 23:56:00|334.1|332.1|333.86|331.86|334.1|332.1|333.86|331.86|3
1726185370000|2024-09-12 23:56:10|333.84|331.84|333.9|331.9|333.92|331.92|333.83|331.83|12
1726185380000|2024-09-12 23:56:20|333.91|331.91|333.9|331.9|333.92|331.92|333.9|331.9|9
1726185390000|2024-09-12 23:56:30|333.88|331.88|333.9|331.9|333.91|331.91|333.88|331.88|9
1726185400000|2024-09-12 23:56:40|333.88|331.88|333.85|331.85|333.88|331.88|333.84|331.84|4
1726185410000|2024-09-12 23:56:50|333.84|331.84|333.78|331.78|333.84|331.84|333.77|331.77|8
1726185420000|2024-09-12 23:57:00|333.77|331.77|333.78|331.78|333.79|331.79|333.77|331.77|7
1726185430000|2024-09-12 23:57:10|333.79|331.79|333.79|331.79|333.81|331.81|333.79|331.79|5
1726185440000|2024-09-12 23:57:20|333.8|331.8|333.81|331.81|333.81|331.81|333.79|331.79|3
1726185450000|2024-09-12 23:57:30|333.79|331.79|333.82|331.82|333.83|331.83|333.79|331.79|7
1726185460000|2024-09-12 23:57:40|333.84|331.84|333.83|331.83|333.84|331.84|333.83|331.83|6
1726185470000|2024-09-12 23:57:50|333.84|331.84|333.86|331.86|333.86|331.86|333.83|331.83|5
1726185480000|2024-09-12 23:58:00|333.85|331.85|333.85|331.85|333.85|331.85|333.84|331.84|3
1726185490000|2024-09-12 23:58:10|333.86|331.86|333.86|331.86|333.86|331.86|333.85|331.85|5
1726185500000|2024-09-12 23:58:20|333.85|331.85|333.9|331.9|333.92|331.92|333.85|331.85|14
1726185510000|2024-09-12 23:58:30|333.91|331.91|333.9|331.9|333.92|331.92|333.9|331.9|11
1726185520000|2024-09-12 23:58:40|333.91|331.91|333.92|331.92|333.92|331.92|333.91|331.91|4
1726185530000|2024-09-12 23:58:50|333.91|331.91|333.91|331.91|333.92|331.92|333.91|331.91|3
1726185540000|2024-09-12 23:59:00|333.92|331.92|333.91|331.91|333.92|331.92|333.91|331.91|6
1726185550000|2024-09-12 23:59:10|333.92|331.92|333.89|331.89|333.92|331.92|333.89|331.89|3
1726185560000|2024-09-12 23:59:20|333.9|331.9|333.86|331.86|333.91|331.91|333.86|331.86|4
1726185570000|2024-09-12 23:59:30|333.87|331.87|333.9|331.9|333.91|331.91|333.86|331.86|13
1726185580000|2024-09-12 23:59:40|333.91|331.91|333.91|331.91|333.91|331.91|333.9|331.9|3
1726185600000|2024-09-13 00:00:00|333.89|331.89|333.88|331.88|333.89|331.89|333.82|331.82|13
1726185610000|2024-09-13 00:00:10|333.89|331.89|333.97|331.97|333.97|331.97|333.88|331.88|5
1726185620000|2024-09-13 00:00:20|333.98|331.98|333.95|331.95|333.98|331.98|333.94|331.94|8
1726185630000|2024-09-13 00:00:30|333.88|331.88|333.8|331.8|333.88|331.88|333.8|331.8|5
1726185640000|2024-09-13 00:00:40|333.81|331.81|333.82|331.82|333.82|331.82|333.81|331.81|2
1726185650000|2024-09-13 00:00:50|333.83|331.83|333.83|331.83|333.83|331.83|333.83|331.83|1
1726185660000|2024-09-13 00:01:00|333.84|331.84|333.84|331.84|333.84|331.84|333.84|331.84|1
1726185670000|2024-09-13 00:01:10|333.86|331.86|333.86|331.86|333.86|331.86|333.83|331.83|4
1726185690000|2024-09-13 00:01:30|333.83|331.83|333.83|331.83|333.84|331.84|333.83|331.83|7
1726185700000|2024-09-13 00:01:40|333.84|331.84|333.87|331.87|333.88|331.88|333.83|331.83|10
1726185710000|2024-09-13 00:01:50|333.85|331.85|333.87|331.87|333.87|331.87|333.85|331.85|2
1726185720000|2024-09-13 00:02:00|333.85|331.85|333.86|331.86|333.86|331.86|333.85|331.85|2
1726185730000|2024-09-13 00:02:10|333.87|331.87|333.84|331.84|333.87|331.87|333.82|331.82|8
1726185750000|2024-09-13 00:02:30|333.78|331.78|333.75|331.75|333.78|331.78|333.75|331.75|2
1726185760000|2024-09-13 00:02:40|333.72|331.72|333.73|331.73|333.73|331.73|333.72|331.72|2
1726185770000|2024-09-13 00:02:50|333.75|331.75|333.86|331.86|333.88|331.88|333.75|331.75|7
1726185780000|2024-09-13 00:03:00|333.85|331.85|333.88|331.88|333.9|331.9|333.85|331.85|11
1726185790000|2024-09-13 00:03:10|333.86|331.86|333.85|331.85|333.86|331.86|333.84|331.84|5
1726185810000|2024-09-13 00:03:30|333.87|331.87|333.85|331.85|333.87|331.87|333.85|331.85|2
1726185820000|2024-09-13 00:03:40|333.86|331.86|333.94|331.94|333.94|331.94|333.86|331.86|18
1726185830000|2024-09-13 00:03:50|333.93|331.93|333.99|331.99|333.99|331.99|333.93|331.93|7
1726185840000|2024-09-13 00:04:00|334|332|333.99|331.99|334|332|333.99|331.99|2
1726185850000|2024-09-13 00:04:10|333.97|331.97|333.9|331.9|333.97|331.97|333.9|331.9|4
1726185890000|2024-09-13 00:04:50|333.85|331.85|333.89|331.89|333.89|331.89|333.85|331.85|2
1726185900000|2024-09-13 00:05:00|333.86|331.86|333.86|331.86|333.86|331.86|333.8|331.8|16
1726185910000|2024-09-13 00:05:10|333.85|331.85|334.01|332.01|334.01|332.01|333.85|331.85|14
1726185920000|2024-09-13 00:05:20|334|332|334.05|332.05|334.06|332.06|334|332|12
1726185930000|2024-09-13 00:05:30|334.04|332.04|334.04|332.04|334.08|332.08|334.03|332.03|9
1726185940000|2024-09-13 00:05:40|334.02|332.02|334.03|332.03|334.05|332.05|334.02|332.02|14
1726185950000|2024-09-13 00:05:50|334.02|332.02|334.07|332.07|334.09|332.09|334.02|332.02|16
1726185960000|2024-09-13 00:06:00|334.06|332.06|334.06|332.06|334.06|332.06|334.01|332.01|10
1726185970000|2024-09-13 00:06:10|334.05|332.05|334.01|332.01|334.06|332.06|334|332|6
1726185980000|2024-09-13 00:06:20|334.02|332.02|333.99|331.99|334.03|332.03|333.98|331.98|8
1726185990000|2024-09-13 00:06:30|333.98|331.98|333.92|331.92|333.99|331.99|333.9|331.9|9
1726186000000|2024-09-13 00:06:40|333.93|331.93|333.92|331.92|333.93|331.93|333.92|331.92|8
1726186010000|2024-09-13 00:06:50|333.93|331.93|333.94|331.94|333.95|331.95|333.92|331.92|15
1726186020000|2024-09-13 00:07:00|333.95|331.95|333.93|331.93|333.97|331.97|333.93|331.93|9
1726186030000|2024-09-13 00:07:10|333.94|331.94|333.97|331.97|333.98|331.98|333.93|331.93|11
1726186040000|2024-09-13 00:07:20|333.98|331.98|334|332|334|332|333.97|331.97|11
1726186050000|2024-09-13 00:07:30|333.99|331.99|333.99|331.99|334|332|333.98|331.98|8
1726186060000|2024-09-13 00:07:40|334|332|334.06|332.06|334.06|332.06|333.99|331.99|13
1726186070000|2024-09-13 00:07:50|334.05|332.05|334.07|332.07|334.07|332.07|334.05|332.05|6
1726186080000|2024-09-13 00:08:00|334.08|332.08|334.05|332.05|334.09|332.09|334.05|332.05|9
1726186090000|2024-09-13 00:08:10|334.04|332.04|333.9|331.9|334.04|332.04|333.9|331.9|13
1726186100000|2024-09-13 00:08:20|333.88|331.88|333.81|331.81|333.88|331.88|333.79|331.79|12
1726186110000|2024-09-13 00:08:30|333.82|331.82|333.81|331.81|333.82|331.82|333.8|331.8|13
1726186120000|2024-09-13 00:08:40|333.82|331.82|333.81|331.81|333.82|331.82|333.81|331.81|6
1726186130000|2024-09-13 00:08:50|333.82|331.82|333.87|331.87|333.87|331.87|333.8|331.8|9
1726186140000|2024-09-13 00:09:00|333.86|331.86|333.85|331.85|333.87|331.87|333.84|331.84|9
1726186150000|2024-09-13 00:09:10|333.86|331.86|333.88|331.88|333.88|331.88|333.85|331.85|7
1726186160000|2024-09-13 00:09:20|333.89|331.89|333.88|331.88|333.89|331.89|333.88|331.88|2
1726186170000|2024-09-13 00:09:30|333.89|331.89|333.93|331.93|333.97|331.97|333.89|331.89|14
1726186180000|2024-09-13 00:09:40|333.95|331.95|333.87|331.87|333.95|331.95|333.86|331.86|10
1726186190000|2024-09-13 00:09:50|333.86|331.86|333.86|331.86|333.87|331.87|333.85|331.85|6
1726186200000|2024-09-13 00:10:00|333.87|331.87|333.94|331.94|333.94|331.94|333.87|331.87|20
1726186210000|2024-09-13 00:10:10|333.95|331.95|333.86|331.86|333.96|331.96|333.86|331.86|15
1726186220000|2024-09-13 00:10:20|333.88|331.88|333.89|331.89|333.9|331.9|333.88|331.88|6
1726186230000|2024-09-13 00:10:30|333.88|331.88|333.83|331.83|333.88|331.88|333.83|331.83|11
1726186240000|2024-09-13 00:10:40|333.84|331.84|333.77|331.77|333.84|331.84|333.76|331.76|9
1726186250000|2024-09-13 00:10:50|333.78|331.78|333.75|331.75|333.78|331.78|333.74|331.74|14
1726186260000|2024-09-13 00:11:00|333.77|331.77|333.75|331.75|333.78|331.78|333.74|331.74|12
1726186270000|2024-09-13 00:11:10|333.74|331.74|333.67|331.67|333.76|331.76|333.64|331.64|14
1726186280000|2024-09-13 00:11:20|333.68|331.68|333.72|331.72|333.74|331.74|333.68|331.68|9
1726186290000|2024-09-13 00:11:30|333.73|331.73|333.77|331.77|333.77|331.77|333.72|331.72|4
1726186300000|2024-09-13 00:11:40|333.76|331.76|333.77|331.77|333.77|331.77|333.74|331.74|10
1726186310000|2024-09-13 00:11:50|333.78|331.78|333.86|331.86|333.86|331.86|333.77|331.77|7
1726186320000|2024-09-13 00:12:00|333.87|331.87|334.03|332.03|334.03|332.03|333.87|331.87|11
1726186330000|2024-09-13 00:12:10|334.05|332.05|334.02|332.02|334.09|332.09|334.01|332.01|15
1726186340000|2024-09-13 00:12:20|334|332|334|332|334.02|332.02|333.99|331.99|16
1726186350000|2024-09-13 00:12:30|334.01|332.01|334|332|334.03|332.03|334|332|11
1726186360000|2024-09-13 00:12:40|334.01|332.01|333.99|331.99|334.03|332.03|333.99|331.99|9
1726186370000|2024-09-13 00:12:50|333.98|331.98|334.04|332.04|334.04|332.04|333.98|331.98|19
1726186380000|2024-09-13 00:13:00|334.05|332.05|334.15|332.15|334.16|332.16|334.04|332.04|16
1726186390000|2024-09-13 00:13:10|334.16|332.16|334.26|332.26|334.27|332.27|334.16|332.16|11
1726186400000|2024-09-13 00:13:20|334.27|332.27|334.22|332.22|334.27|332.27|334.22|332.22|18
1726186410000|2024-09-13 00:13:30|334.23|332.23|334.24|332.24|334.25|332.25|334.21|332.21|9
1726186420000|2024-09-13 00:13:40|334.23|332.23|334.14|332.14|334.24|332.24|334.14|332.14|17
1726186430000|2024-09-13 00:13:50|334.13|332.13|334.11|332.11|334.13|332.13|334.1|332.1|9
1726186440000|2024-09-13 00:14:00|334.12|332.12|334.12|332.12|334.15|332.15|334.11|332.11|10
1726186450000|2024-09-13 00:14:10|334.13|332.13|334.13|332.13|334.15|332.15|334.12|332.12|15
1726186460000|2024-09-13 00:14:20|334.14|332.14|334.16|332.16|334.18|332.18|334.12|332.12|18
1726186470000|2024-09-13 00:14:30|334.17|332.17|334.17|332.17|334.24|332.24|334.17|332.17|8
1726186480000|2024-09-13 00:14:40|334.15|332.15|334.14|332.14|334.15|332.15|334.13|332.13|7
1726186490000|2024-09-13 00:14:50|334.18|332.18|334.16|332.16|334.18|332.18|334.13|332.13|10
1726186500000|2024-09-13 00:15:00|334.14|332.14|334.2|332.2|334.21|332.21|334.14|332.14|20
1726186510000|2024-09-13 00:15:10|334.22|332.22|334.27|332.27|334.27|332.27|334.22|332.22|11
1726186520000|2024-09-13 00:15:20|334.25|332.25|334.25|332.25|334.28|332.28|334.25|332.25|10
1726186530000|2024-09-13 00:15:30|334.24|332.24|334.09|332.09|334.24|332.24|334.09|332.09|18
1726186540000|2024-09-13 00:15:40|334.1|332.1|334.13|332.13|334.13|332.13|334.1|332.1|4
1726186550000|2024-09-13 00:15:50|334.16|332.16|334.19|332.19|334.21|332.21|334.14|332.14|16
1726186560000|2024-09-13 00:16:00|334.18|332.18|334.23|332.23|334.23|332.23|334.17|332.17|16
1726186570000|2024-09-13 00:16:10|334.2|332.2|334.21|332.21|334.29|332.29|334.18|332.18|12
1726186580000|2024-09-13 00:16:20|334.22|332.22|334.2|332.2|334.24|332.24|334.2|332.2|8
1726186590000|2024-09-13 00:16:30|334.19|332.19|334.12|332.12|334.19|332.19|334.09|332.09|10
1726186600000|2024-09-13 00:16:40|334.1|332.1|334.14|332.14|334.16|332.16|334.1|332.1|18
1726186610000|2024-09-13 00:16:50|334.13|332.13|334.11|332.11|334.14|332.14|334.1|332.1|11
1726186620000|2024-09-13 00:17:00|334.14|332.14|334.08|332.08|334.15|332.15|334.05|332.05|11
1726186630000|2024-09-13 00:17:10|334.11|332.11|334.11|332.11|334.15|332.15|334.09|332.09|14
1726186640000|2024-09-13 00:17:20|334.1|332.1|333.84|331.84|334.11|332.11|333.84|331.84|15
1726186650000|2024-09-13 00:17:30|333.85|331.85|333.77|331.77|333.85|331.85|333.77|331.77|15
1726186660000|2024-09-13 00:17:40|333.78|331.78|333.73|331.73|333.78|331.78|333.72|331.72|5
1726186670000|2024-09-13 00:17:50|333.76|331.76|333.69|331.69|333.76|331.76|333.67|331.67|10
1726186680000|2024-09-13 00:18:00|333.71|331.71|333.71|331.71|333.73|331.73|333.69|331.69|8
1726186690000|2024-09-13 00:18:10|333.72|331.72|333.59|331.59|333.72|331.72|333.57|331.57|16
1726186700000|2024-09-13 00:18:20|333.6|331.6|333.67|331.67|333.67|331.67|333.6|331.6|4
1726186710000|2024-09-13 00:18:30|333.65|331.65|333.67|331.67|333.67|331.67|333.64|331.64|7
1726186720000|2024-09-13 00:18:40|333.66|331.66|333.67|331.67|333.68|331.68|333.65|331.65|6
1726186730000|2024-09-13 00:18:50|333.68|331.68|333.65|331.65|333.69|331.69|333.65|331.65|8
1726186740000|2024-09-13 00:19:00|333.66|331.66|333.57|331.57|333.66|331.66|333.52|331.52|17
1726186750000|2024-09-13 00:19:10|333.58|331.58|333.51|331.51|333.58|331.58|333.49|331.49|18
1726186760000|2024-09-13 00:19:20|333.52|331.52|333.42|331.42|333.52|331.52|333.41|331.41|17
1726186770000|2024-09-13 00:19:30|333.43|331.43|333.49|331.49|333.49|331.49|333.42|331.42|10
1726186780000|2024-09-13 00:19:40|333.48|331.48|333.44|331.44|333.5|331.5|333.44|331.44|11
1726186790000|2024-09-13 00:19:50|333.37|331.37|333.35|331.35|333.39|331.39|333.35|331.35|10
1726186800000|2024-09-13 00:20:00|333.32|331.32|333.27|331.27|333.36|331.36|333.24|331.24|10
1726186810000|2024-09-13 00:20:10|333.24|331.24|333.14|331.14|333.24|331.24|333.13|331.13|12
1726186820000|2024-09-13 00:20:20|333.17|331.17|333.25|331.25|333.27|331.27|333.17|331.17|10
1726186830000|2024-09-13 00:20:30|333.22|331.22|333.12|331.12|333.23|331.23|333.07|331.07|13
1726186840000|2024-09-13 00:20:40|333.13|331.13|333.18|331.18|333.25|331.25|333.12|331.12|15
1726186850000|2024-09-13 00:20:50|333.19|331.19|333.25|331.25|333.26|331.26|333.19|331.19|10
1726186860000|2024-09-13 00:21:00|333.26|331.26|333.32|331.32|333.4|331.4|333.26|331.26|16
1726186870000|2024-09-13 00:21:10|333.33|331.33|333.42|331.42|333.42|331.42|333.3|331.3|18
1726186880000|2024-09-13 00:21:20|333.45|331.45|333.44|331.44|333.48|331.48|333.43|331.43|7
1726186890000|2024-09-13 00:21:30|333.45|331.45|333.46|331.46|333.48|331.48|333.43|331.43|11
1726186900000|2024-09-13 00:21:40|333.44|331.44|333.4|331.4|333.45|331.45|333.38|331.38|15
1726186910000|2024-09-13 00:21:50|333.42|331.42|333.42|331.42|333.43|331.43|333.41|331.41|7
1726186920000|2024-09-13 00:22:00|333.44|331.44|333.42|331.42|333.44|331.44|333.41|331.41|6
1726186930000|2024-09-13 00:22:10|333.41|331.41|333.29|331.29|333.41|331.41|333.29|331.29|4
1726186940000|2024-09-13 00:22:20|333.28|331.28|333.19|331.19|333.28|331.28|333.15|331.15|8
1726186950000|2024-09-13 00:22:30|333.18|331.18|333.15|331.15|333.2|331.2|333.15|331.15|12
1726186960000|2024-09-13 00:22:40|333.14|331.14|333.05|331.05|333.14|331.14|332.98|330.98|10
1726186970000|2024-09-13 00:22:50|333.04|331.04|333.03|331.03|333.04|331.04|333|331|9
1726186980000|2024-09-13 00:23:00|333.02|331.02|333.01|331.01|333.03|331.03|333|331|11
1726186990000|2024-09-13 00:23:10|333|331|333.01|331.01|333.01|331.01|333|331|8
1726187000000|2024-09-13 00:23:20|332.99|330.99|332.83|330.83|332.99|330.99|332.83|330.83|9
1726187010000|2024-09-13 00:23:30|332.84|330.84|332.93|330.93|332.93|330.93|332.84|330.84|8
1726187020000|2024-09-13 00:23:40|332.92|330.92|332.92|330.92|332.92|330.92|332.92|330.92|1
1726187030000|2024-09-13 00:23:50|332.91|330.91|332.91|330.91|332.91|330.91|332.91|330.91|1
1726187040000|2024-09-13 00:24:00|332.9|330.9|332.93|330.93|332.93|330.93|332.9|330.9|6
1726187050000|2024-09-13 00:24:10|332.92|330.92|333.14|331.14|333.14|331.14|332.92|330.92|11
1726187060000|2024-09-13 00:24:20|333.13|331.13|333.21|331.21|333.22|331.22|333.13|331.13|8
1726187070000|2024-09-13 00:24:30|333.22|331.22|333.24|331.24|333.24|331.24|333.22|331.22|9
1726187080000|2024-09-13 00:24:40|333.23|331.23|333.22|331.22|333.23|331.23|333.22|331.22|2
1726187090000|2024-09-13 00:24:50|333.21|331.21|333.21|331.21|333.21|331.21|333.21|331.21|1
1726187100000|2024-09-13 00:25:00|333.19|331.19|333.11|331.11|333.19|331.19|333.11|331.11|9
1726187110000|2024-09-13 00:25:10|333.12|331.12|332.99|330.99|333.12|331.12|332.98|330.98|13
1726187120000|2024-09-13 00:25:20|332.98|330.98|333.12|331.12|333.13|331.13|332.98|330.98|11
1726187130000|2024-09-13 00:25:30|333.13|331.13|333.24|331.24|333.24|331.24|333.13|331.13|7
1726187140000|2024-09-13 00:25:40|333.22|331.22|333.24|331.24|333.25|331.25|333.22|331.22|6
1726187150000|2024-09-13 00:25:50|333.23|331.23|333.24|331.24|333.26|331.26|333.23|331.23|9
1726187160000|2024-09-13 00:26:00|333.25|331.25|333.23|331.23|333.25|331.25|333.23|331.23|4
1726187170000|2024-09-13 00:26:10|333.24|331.24|333.24|331.24|333.26|331.26|333.23|331.23|11
1726187180000|2024-09-13 00:26:20|333.26|331.26|333.21|331.21|333.37|331.37|333.2|331.2|13
1726187190000|2024-09-13 00:26:30|333.2|331.2|333.2|331.2|333.2|331.2|333.2|331.2|1
1726187200000|2024-09-13 00:26:40|333.21|331.21|333.21|331.21|333.21|331.21|333.21|331.21|1
1726187210000|2024-09-13 00:26:50|333.23|331.23|333.27|331.27|333.31|331.31|333.22|331.22|8
1726187220000|2024-09-13 00:27:00|333.26|331.26|333.3|331.3|333.31|331.31|333.24|331.24|12
1726187230000|2024-09-13 00:27:10|333.29|331.29|333.2|331.2|333.3|331.3|333.2|331.2|11
1726187250000|2024-09-13 00:27:30|333.21|331.21|333.2|331.2|333.21|331.21|333.2|331.2|2
1726187260000|2024-09-13 00:27:40|333.21|331.21|333.2|331.2|333.21|331.21|333.2|331.2|4
1726187270000|2024-09-13 00:27:50|333.17|331.17|333.08|331.08|333.17|331.17|333.07|331.07|7
1726187280000|2024-09-13 00:28:00|333.07|331.07|332.99|330.99|333.07|331.07|332.99|330.99|4
1726187290000|2024-09-13 00:28:10|333|331|333.1|331.1|333.1|331.1|333|331|14
1726187300000|2024-09-13 00:28:20|333.11|331.11|333.21|331.21|333.21|331.21|333.1|331.1|9
1726187310000|2024-09-13 00:28:30|333.22|331.22|333.23|331.23|333.23|331.23|333.2|331.2|8
1726187320000|2024-09-13 00:28:40|333.2|331.2|333.19|331.19|333.21|331.21|333.19|331.19|11
1726187330000|2024-09-13 00:28:50|333.2|331.2|333.19|331.19|333.2|331.2|333.19|331.19|2
1726187340000|2024-09-13 00:29:00|333.15|331.15|333.08|331.08|333.15|331.15|333.08|331.08|6
1726187350000|2024-09-13 00:29:10|333.09|331.09|333.09|331.09|333.09|331.09|333.09|331.09|1
1726187360000|2024-09-13 00:29:20|333.07|331.07|332.97|330.97|333.07|331.07|332.96|330.96|6
1726187380000|2024-09-13 00:29:40|332.98|330.98|332.99|330.99|332.99|330.99|332.98|330.98|4
1726187390000|2024-09-13 00:29:50|332.98|330.98|332.95|330.95|332.99|330.99|332.94|330.94|7
1726187400000|2024-09-13 00:30:00|332.94|330.94|332.94|330.94|332.98|330.98|332.92|330.92|4
1726187420000|2024-09-13 00:30:20|332.93|330.93|332.9|330.9|332.93|330.93|332.9|330.9|3
1726187430000|2024-09-13 00:30:30|332.92|330.92|333|331|333|331|332.9|330.9|14
1726187440000|2024-09-13 00:30:40|332.98|330.98|332.89|330.89|332.98|330.98|332.89|330.89|9
1726187450000|2024-09-13 00:30:50|332.9|330.9|332.9|330.9|332.9|330.9|332.9|330.9|1
1726187460000|2024-09-13 00:31:00|332.87|330.87|332.91|330.91|332.92|330.92|332.87|330.87|11
1726187470000|2024-09-13 00:31:10|332.9|330.9|332.87|330.87|332.9|330.9|332.79|330.79|10
1726187480000|2024-09-13 00:31:20|332.88|330.88|332.82|330.82|332.88|330.88|332.82|330.82|6
1726187490000|2024-09-13 00:31:30|332.81|330.81|332.77|330.77|332.81|330.81|332.76|330.76|10
1726187500000|2024-09-13 00:31:40|332.76|330.76|332.82|330.82|332.82|330.82|332.76|330.76|15
1726187510000|2024-09-13 00:31:50|332.8|330.8|332.91|330.91|332.92|330.92|332.8|330.8|7
1726187520000|2024-09-13 00:32:00|332.9|330.9|332.99|330.99|333.01|331.01|332.9|330.9|16
1726187530000|2024-09-13 00:32:10|332.98|330.98|332.91|330.91|332.99|330.99|332.91|330.91|6
1726187540000|2024-09-13 00:32:20|332.92|330.92|332.94|330.94|332.95|330.95|332.91|330.91|8
1726187550000|2024-09-13 00:32:30|332.93|330.93|333.16|331.16|333.2|331.2|332.93|330.93|12
1726187560000|2024-09-13 00:32:40|333.15|331.15|333.17|331.17|333.17|331.17|333.13|331.13|8
1726187570000|2024-09-13 00:32:50|333.19|331.19|333.11|331.11|333.19|331.19|333.11|331.11|9
1726187580000|2024-09-13 00:33:00|333.12|331.12|333.14|331.14|333.14|331.14|333.11|331.11|9
1726187590000|2024-09-13 00:33:10|333.12|331.12|333.12|331.12|333.15|331.15|333.12|331.12|12
1726187600000|2024-09-13 00:33:20|333.13|331.13|333.06|331.06|333.13|331.13|333.06|331.06|8
1726187610000|2024-09-13 00:33:30|333.07|331.07|332.97|330.97|333.07|331.07|332.96|330.96|15
1726187620000|2024-09-13 00:33:40|332.96|330.96|332.97|330.97|332.97|330.97|332.96|330.96|10
1726187630000|2024-09-13 00:33:50|332.98|330.98|332.96|330.96|333.01|331.01|332.94|330.94|11
1726187640000|2024-09-13 00:34:00|332.97|330.97|333.01|331.01|333.02|331.02|332.97|330.97|6
1726187650000|2024-09-13 00:34:10|333.02|331.02|332.99|330.99|333.02|331.02|332.98|330.98|19
1726187660000|2024-09-13 00:34:20|332.98|330.98|332.96|330.96|332.98|330.98|332.93|330.93|17
1726187670000|2024-09-13 00:34:30|332.95|330.95|332.99|330.99|333.01|331.01|332.95|330.95|15
1726187680000|2024-09-13 00:34:40|333|331|333|331|333.02|331.02|332.98|330.98|14
1726187690000|2024-09-13 00:34:50|333.01|331.01|333.09|331.09|333.1|331.1|333.01|331.01|18
1726187700000|2024-09-13 00:35:00|333.1|331.1|333.07|331.07|333.13|331.13|333.07|331.07|12
1726187710000|2024-09-13 00:35:10|333.09|331.09|332.95|330.95|333.09|331.09|332.94|330.94|12
1726187720000|2024-09-13 00:35:20|332.94|330.94|332.96|330.96|332.97|330.97|332.94|330.94|13
1726187730000|2024-09-13 00:35:30|332.97|330.97|332.96|330.96|332.97|330.97|332.94|330.94|13
1726187740000|2024-09-13 00:35:40|332.95|330.95|332.72|330.72|332.96|330.96|332.72|330.72|16
1726187750000|2024-09-13 00:35:50|332.73|330.73|332.72|330.72|332.75|330.75|332.72|330.72|11
1726187760000|2024-09-13 00:36:00|332.73|330.73|332.74|330.74|332.75|330.75|332.72|330.72|11
1726187770000|2024-09-13 00:36:10|332.77|330.77|332.75|330.75|332.77|330.77|332.73|330.73|10
1726187780000|2024-09-13 00:36:20|332.74|330.74|332.85|330.85|332.86|330.86|332.67|330.67|15
1726187790000|2024-09-13 00:36:30|332.86|330.86|332.85|330.85|332.86|330.86|332.83|330.83|17
1726187800000|2024-09-13 00:36:40|332.89|330.89|332.89|330.89|332.93|330.93|332.89|330.89|6
1726187810000|2024-09-13 00:36:50|332.9|330.9|332.79|330.79|332.91|330.91|332.79|330.79|10
1726187820000|2024-09-13 00:37:00|332.8|330.8|332.83|330.83|332.83|330.83|332.79|330.79|6
1726187830000|2024-09-13 00:37:10|332.85|330.85|332.8|330.8|332.86|330.86|332.79|330.79|12
1726187840000|2024-09-13 00:37:20|332.81|330.81|332.93|330.93|332.93|330.93|332.8|330.8|9
1726187850000|2024-09-13 00:37:30|332.91|330.91|332.92|330.92|332.96|330.96|332.91|330.91|14
1726187860000|2024-09-13 00:37:40|332.91|330.91|332.92|330.92|332.95|330.95|332.91|330.91|15
1726187870000|2024-09-13 00:37:50|332.91|330.91|332.91|330.91|332.94|330.94|332.9|330.9|7
1726187880000|2024-09-13 00:38:00|332.92|330.92|332.97|330.97|332.98|330.98|332.91|330.91|21
1726187890000|2024-09-13 00:38:10|332.98|330.98|333.1|331.1|333.11|331.11|332.98|330.98|14
1726187900000|2024-09-13 00:38:20|333.15|331.15|333.11|331.11|333.17|331.17|333.11|331.11|13
1726187910000|2024-09-13 00:38:30|333.1|331.1|333.09|331.09|333.1|331.1|333.08|331.08|3
1726187930000|2024-09-13 00:38:50|333.07|331.07|333.03|331.03|333.07|331.07|333.01|331.01|9
1726187940000|2024-09-13 00:39:00|333.05|331.05|333.14|331.14|333.14|331.14|333.04|331.04|14
1726187950000|2024-09-13 00:39:10|333.12|331.12|333|331|333.14|331.14|333|331|12
1726187960000|2024-09-13 00:39:20|333.01|331.01|332.97|330.97|333.01|331.01|332.95|330.95|7
1726187970000|2024-09-13 00:39:30|332.96|330.96|332.97|330.97|332.98|330.98|332.95|330.95|10
1726187980000|2024-09-13 00:39:40|332.98|330.98|332.97|330.97|332.98|330.98|332.97|330.97|10
1726187990000|2024-09-13 00:39:50|332.98|330.98|332.98|330.98|332.98|330.98|332.97|330.97|3
1726188000000|2024-09-13 00:40:00|332.97|330.97|332.97|330.97|332.97|330.97|332.95|330.95|8
1726188010000|2024-09-13 00:40:10|332.99|330.99|332.93|330.93|332.99|330.99|332.93|330.93|9
1726188020000|2024-09-13 00:40:20|332.9|330.9|333.02|331.02|333.02|331.02|332.89|330.89|14
1726188030000|2024-09-13 00:40:30|333.03|331.03|333.05|331.05|333.08|331.08|333.02|331.02|20
1726188040000|2024-09-13 00:40:40|333.04|331.04|333.01|331.01|333.06|331.06|333.01|331.01|8
1726188050000|2024-09-13 00:40:50|333|331|333.11|331.11|333.11|331.11|333|331|18
1726188060000|2024-09-13 00:41:00|333.1|331.1|333.13|331.13|333.18|331.18|333.1|331.1|13
1726188070000|2024-09-13 00:41:10|333.12|331.12|333.12|331.12|333.16|331.16|333.11|331.11|14
1726188080000|2024-09-13 00:41:20|333.15|331.15|333.14|331.14|333.18|331.18|333.13|331.13|18
1726188090000|2024-09-13 00:41:30|333.15|331.15|333.15|331.15|333.16|331.16|333.13|331.13|16
1726188100000|2024-09-13 00:41:40|333.14|331.14|333.13|331.13|333.15|331.15|333.13|331.13|10
1726188110000|2024-09-13 00:41:50|333.14|331.14|333.13|331.13|333.15|331.15|333.11|331.11|16
1726188120000|2024-09-13 00:42:00|333.14|331.14|333.11|331.11|333.14|331.14|333.09|331.09|15
1726188130000|2024-09-13 00:42:10|333.09|331.09|332.87|330.87|333.09|331.09|332.87|330.87|14
1726188140000|2024-09-13 00:42:20|332.88|330.88|332.8|330.8|332.88|330.88|332.79|330.79|12
1726188150000|2024-09-13 00:42:30|332.81|330.81|332.88|330.88|332.89|330.89|332.81|330.81|15
1726188160000|2024-09-13 00:42:40|332.87|330.87|332.85|330.85|332.89|330.89|332.85|330.85|19
1726188170000|2024-09-13 00:42:50|332.84|330.84|332.74|330.74|332.85|330.85|332.74|330.74|8
1726188180000|2024-09-13 00:43:00|332.75|330.75|332.76|330.76|332.78|330.78|332.75|330.75|13
1726188190000|2024-09-13 00:43:10|332.7|330.7|332.68|330.68|332.7|330.7|332.65|330.65|13
1726188200000|2024-09-13 00:43:20|332.7|330.7|332.72|330.72|332.76|330.76|332.69|330.69|11
1726188210000|2024-09-13 00:43:30|332.73|330.73|332.73|330.73|332.73|330.73|332.73|330.73|1
1726188220000|2024-09-13 00:43:40|332.74|330.74|332.73|330.73|332.74|330.74|332.73|330.73|2
1726188230000|2024-09-13 00:43:50|332.74|330.74|332.81|330.81|332.84|330.84|332.74|330.74|13
1726188240000|2024-09-13 00:44:00|332.8|330.8|332.74|330.74|332.8|330.8|332.73|330.73|6
1726188250000|2024-09-13 00:44:10|332.73|330.73|332.73|330.73|332.73|330.73|332.7|330.7|7
1726188260000|2024-09-13 00:44:20|332.72|330.72|332.67|330.67|332.73|330.73|332.67|330.67|5
1726188270000|2024-09-13 00:44:30|332.68|330.68|332.69|330.69|332.69|330.69|332.68|330.68|2
1726188280000|2024-09-13 00:44:40|332.7|330.7|332.69|330.69|332.7|330.7|332.69|330.69|2
1726188290000|2024-09-13 00:44:50|332.71|330.71|332.71|330.71|332.71|330.71|332.7|330.7|3
1726188300000|2024-09-13 00:45:00|332.7|330.7|332.74|330.74|332.75|330.75|332.64|330.64|18
1726188310000|2024-09-13 00:45:10|332.75|330.75|332.76|330.76|332.77|330.77|332.74|330.74|24
1726188320000|2024-09-13 00:45:20|332.75|330.75|332.78|330.78|332.78|330.78|332.74|330.74|19
1726188330000|2024-09-13 00:45:30|332.8|330.8|332.8|330.8|332.81|330.81|332.8|330.8|7
1726188340000|2024-09-13 00:45:40|332.81|330.81|332.8|330.8|332.83|330.83|332.8|330.8|12
1726188350000|2024-09-13 00:45:50|332.77|330.77|332.74|330.74|332.78|330.78|332.73|330.73|8
1726188360000|2024-09-13 00:46:00|332.75|330.75|332.8|330.8|332.8|330.8|332.75|330.75|4
1726188370000|2024-09-13 00:46:10|332.82|330.82|332.82|330.82|332.85|330.85|332.81|330.81|11
1726188380000|2024-09-13 00:46:20|332.81|330.81|332.79|330.79|332.83|330.83|332.79|330.79|11
1726188390000|2024-09-13 00:46:30|332.8|330.8|332.8|330.8|332.83|330.83|332.79|330.79|14
1726188400000|2024-09-13 00:46:40|332.79|330.79|332.85|330.85|332.86|330.86|332.79|330.79|13
1726188410000|2024-09-13 00:46:50|332.86|330.86|332.81|330.81|332.86|330.86|332.81|330.81|7
1726188420000|2024-09-13 00:47:00|332.82|330.82|332.83|330.83|332.83|330.83|332.8|330.8|10
1726188430000|2024-09-13 00:47:10|332.85|330.85|333.04|331.04|333.05|331.05|332.85|330.85|10
1726188440000|2024-09-13 00:47:20|333.05|331.05|333.19|331.19|333.19|331.19|333.04|331.04|18
1726188450000|2024-09-13 00:47:30|333.18|331.18|333.15|331.15|333.2|331.2|333.14|331.14|12
1726188460000|2024-09-13 00:47:40|333.14|331.14|333.24|331.24|333.24|331.24|333.14|331.14|15
1726188470000|2024-09-13 00:47:50|333.21|331.21|333.24|331.24|333.27|331.27|333.21|331.21|9
1726188480000|2024-09-13 00:48:00|333.23|331.23|333.22|331.22|333.23|331.23|333.2|331.2|11
1726188490000|2024-09-13 00:48:10|333.23|331.23|333.25|331.25|333.25|331.25|333.22|331.22|9
1726188500000|2024-09-13 00:48:20|333.24|331.24|333.3|331.3|333.36|331.36|333.23|331.23|9
1726188510000|2024-09-13 00:48:30|333.32|331.32|333.42|331.42|333.42|331.42|333.32|331.32|3
1726188520000|2024-09-13 00:48:40|333.44|331.44|333.45|331.45|333.45|331.45|333.44|331.44|2
1726188540000|2024-09-13 00:49:00|333.49|331.49|333.42|331.42|333.49|331.49|333.41|331.41|7
1726188560000|2024-09-13 00:49:20|333.32|331.32|333.19|331.19|333.32|331.32|333.18|331.18|6
1726188570000|2024-09-13 00:49:30|333.18|331.18|333.21|331.21|333.21|331.21|333.16|331.16|11
1726188580000|2024-09-13 00:49:40|333.22|331.22|333.23|331.23|333.23|331.23|333.21|331.21|8
1726188590000|2024-09-13 00:49:50|333.24|331.24|333.27|331.27|333.28|331.28|333.24|331.24|10
1726188600000|2024-09-13 00:50:00|333.28|331.28|333.29|331.29|333.35|331.35|333.28|331.28|7
1726188610000|2024-09-13 00:50:10|333.24|331.24|333.25|331.25|333.26|331.26|333.24|331.24|3
1726188620000|2024-09-13 00:50:20|333.26|331.26|333.37|331.37|333.37|331.37|333.26|331.26|7
1726188630000|2024-09-13 00:50:30|333.39|331.39|333.37|331.37|333.39|331.39|333.37|331.37|5
1726188660000|2024-09-13 00:51:00|333.29|331.29|333.27|331.27|333.29|331.29|333.27|331.27|2
1726188670000|2024-09-13 00:51:10|333.26|331.26|333.13|331.13|333.26|331.26|333.12|331.12|9
1726188680000|2024-09-13 00:51:20|333.08|331.08|333.04|331.04|333.08|331.08|333.04|331.04|2
1726188690000|2024-09-13 00:51:30|333.05|331.05|333.06|331.06|333.06|331.06|333.05|331.05|4
1726188700000|2024-09-13 00:51:40|333.05|331.05|333.08|331.08|333.09|331.09|333.05|331.05|4
1726188710000|2024-09-13 00:51:50|333.09|331.09|333.13|331.13|333.14|331.14|333.07|331.07|15
1726188720000|2024-09-13 00:52:00|333.12|331.12|333.12|331.12|333.13|331.13|333.12|331.12|3
1726188730000|2024-09-13 00:52:10|333.05|331.05|333.02|331.02|333.05|331.05|333.02|331.02|3
1726188740000|2024-09-13 00:52:20|332.92|330.92|332.88|330.88|332.92|330.92|332.88|330.88|2
1726188750000|2024-09-13 00:52:30|332.87|330.87|332.95|330.95|332.95|330.95|332.87|330.87|10
1726188760000|2024-09-13 00:52:40|332.97|330.97|333|331|333.01|331.01|332.97|330.97|8
1726188780000|2024-09-13 00:53:00|333.02|331.02|333|331|333.02|331.02|332.99|330.99|12
1726188790000|2024-09-13 00:53:10|333.01|331.01|333.01|331.01|333.02|331.02|332.99|330.99|17
1726188800000|2024-09-13 00:53:20|333.03|331.03|333.03|331.03|333.14|331.14|333.03|331.03|15
1726188810000|2024-09-13 00:53:30|333.05|331.05|333.05|331.05|333.06|331.06|333.04|331.04|5
1726188830000|2024-09-13 00:53:50|333.06|331.06|333.05|331.05|333.06|331.06|333.05|331.05|6
1726188840000|2024-09-13 00:54:00|333.07|331.07|333.07|331.07|333.07|331.07|333.07|331.07|1
1726188850000|2024-09-13 00:54:10|333.09|331.09|333.07|331.07|333.09|331.09|333.07|331.07|6
1726188860000|2024-09-13 00:54:20|333|331|332.97|330.97|333|331|332.97|330.97|2
1726188880000|2024-09-13 00:54:40|333|331|333.01|331.01|333.02|331.02|333|331|5
1726188890000|2024-09-13 00:54:50|333|331|333|331|333|331|333|331|1
1726188900000|2024-09-13 00:55:00|332.95|330.95|332.91|330.91|332.95|330.95|332.89|330.89|11
1726188920000|2024-09-13 00:55:20|332.88|330.88|332.85|330.85|332.88|330.88|332.85|330.85|3
1726188930000|2024-09-13 00:55:30|332.86|330.86|332.85|330.85|332.86|330.86|332.85|330.85|4
1726188940000|2024-09-13 00:55:40|332.8|330.8|332.78|330.78|332.8|330.8|332.77|330.77|4
1726188960000|2024-09-13 00:56:00|332.75|330.75|332.56|330.56|332.75|330.75|332.56|330.56|7
1726188970000|2024-09-13 00:56:10|332.58|330.58|332.59|330.59|332.62|330.62|332.46|330.46|17
1726188980000|2024-09-13 00:56:20|332.6|330.6|332.62|330.62|332.63|330.63|332.6|330.6|14
1726188990000|2024-09-13 00:56:30|332.61|330.61|332.46|330.46|332.61|330.61|332.46|330.46|17
1726189000000|2024-09-13 00:56:40|332.49|330.49|332.5|330.5|332.51|330.51|332.42|330.42|14
1726189010000|2024-09-13 00:56:50|332.49|330.49|332.53|330.53|332.54|330.54|332.49|330.49|11
1726189020000|2024-09-13 00:57:00|332.54|330.54|332.56|330.56|332.58|330.58|332.52|330.52|16
1726189030000|2024-09-13 00:57:10|332.55|330.55|332.38|330.38|332.57|330.57|332.38|330.38|18
1726189040000|2024-09-13 00:57:20|332.33|330.33|332.32|330.32|332.35|330.35|332.27|330.27|16
1726189050000|2024-09-13 00:57:30|332.36|330.36|332.35|330.35|332.36|330.36|332.35|330.35|2
1726189060000|2024-09-13 00:57:40|332.36|330.36|332.31|330.31|332.36|330.36|332.31|330.31|8
1726189070000|2024-09-13 00:57:50|332.3|330.3|332.33|330.33|332.35|330.35|332.3|330.3|11
1726189080000|2024-09-13 00:58:00|332.34|330.34|332.44|330.44|332.45|330.45|332.33|330.33|19
1726189090000|2024-09-13 00:58:10|332.43|330.43|332.44|330.44|332.45|330.45|332.42|330.42|8
1726189100000|2024-09-13 00:58:20|332.45|330.45|332.43|330.43|332.45|330.45|332.42|330.42|6
1726189110000|2024-09-13 00:58:30|332.44|330.44|332.35|330.35|332.44|330.44|332.35|330.35|6
1726189130000|2024-09-13 00:58:50|332.34|330.34|332.34|330.34|332.34|330.34|332.33|330.33|3
1726189140000|2024-09-13 00:59:00|332.31|330.31|332.3|330.3|332.33|330.33|332.28|330.28|12
1726189150000|2024-09-13 00:59:10|332.31|330.31|332.31|330.31|332.35|330.35|332.29|330.29|23
1726189160000|2024-09-13 00:59:20|332.3|330.3|332.36|330.36|332.36|330.36|332.3|330.3|5
1726189170000|2024-09-13 00:59:30|332.33|330.33|332.35|330.35|332.36|330.36|332.32|330.32|7
1726189180000|2024-09-13 00:59:40|332.32|330.32|332.34|330.34|332.36|330.36|332.32|330.32|23
1726189190000|2024-09-13 00:59:50|332.3|330.3|332.33|330.33|332.33|330.33|332.3|330.3|2
1726189200000|2024-09-13 01:00:00|332.36|330.36|332.36|330.36|332.53|330.53|332.34|330.34|22
1726189210000|2024-09-13 01:00:10|332.32|330.32|332.45|330.45|332.47|330.47|332.32|330.32|16
1726189220000|2024-09-13 01:00:20|332.44|330.44|332.51|330.51|332.54|330.54|332.4|330.4|11
1726189230000|2024-09-13 01:00:30|332.49|330.49|332.54|330.54|332.55|330.55|332.46|330.46|14
1726189240000|2024-09-13 01:00:40|332.61|330.61|332.75|330.75|332.75|330.75|332.61|330.61|19
1726189250000|2024-09-13 01:00:50|332.79|330.79|332.74|330.74|332.79|330.79|332.73|330.73|10
1726189260000|2024-09-13 01:01:00|332.76|330.76|332.65|330.65|332.76|330.76|332.62|330.62|15
1726189270000|2024-09-13 01:01:10|332.62|330.62|332.66|330.66|332.7|330.7|332.62|330.62|12
1726189280000|2024-09-13 01:01:20|332.67|330.67|332.66|330.66|332.67|330.67|332.66|330.66|4
1726189290000|2024-09-13 01:01:30|332.67|330.67|332.64|330.64|332.67|330.67|332.64|330.64|9
1726189300000|2024-09-13 01:01:40|332.61|330.61|332.56|330.56|332.66|330.66|332.47|330.47|17
1726189310000|2024-09-13 01:01:50|332.53|330.53|332.47|330.47|332.54|330.54|332.38|330.38|21
1726189320000|2024-09-13 01:02:00|332.48|330.48|332.58|330.58|332.59|330.59|332.47|330.47|22
1726189330000|2024-09-13 01:02:10|332.57|330.57|332.52|330.52|332.58|330.58|332.52|330.52|17
1726189340000|2024-09-13 01:02:20|332.55|330.55|332.45|330.45|332.55|330.55|332.4|330.4|18
1726189350000|2024-09-13 01:02:30|332.41|330.41|332.3|330.3|332.42|330.42|332.3|330.3|25
1726189360000|2024-09-13 01:02:40|332.31|330.31|332.34|330.34|332.36|330.36|332.28|330.28|13
1726189370000|2024-09-13 01:02:50|332.3|330.3|332.3|330.3|332.34|330.34|332.3|330.3|3
1726189380000|2024-09-13 01:03:00|332.27|330.27|332.3|330.3|332.33|330.33|332.23|330.23|14
1726189390000|2024-09-13 01:03:10|332.28|330.28|332.14|330.14|332.3|330.3|332.14|330.14|20
1726189400000|2024-09-13 01:03:20|332.06|330.06|332.08|330.08|332.12|330.12|332.05|330.05|17
1726189410000|2024-09-13 01:03:30|332.1|330.1|332.07|330.07|332.1|330.1|332.06|330.06|5
1726189420000|2024-09-13 01:03:40|332.04|330.04|332.2|330.2|332.21|330.21|332.04|330.04|13
1726189430000|2024-09-13 01:03:50|332.21|330.21|332.17|330.17|332.23|330.23|332.14|330.14|14
1726189440000|2024-09-13 01:04:00|332.16|330.16|332.17|330.17|332.21|330.21|332.15|330.15|22
1726189450000|2024-09-13 01:04:10|332.15|330.15|332.1|330.1|332.17|330.17|332.09|330.09|23
1726189460000|2024-09-13 01:04:20|332.08|330.08|332.09|330.09|332.09|330.09|331.99|329.99|20
1726189470000|2024-09-13 01:04:30|332.05|330.05|332|330|332.12|330.12|332|330|24
1726189480000|2024-09-13 01:04:40|332.02|330.02|331.97|329.97|332.06|330.06|331.97|329.97|13
1726189490000|2024-09-13 01:04:50|332|330|332.01|330.01|332.02|330.02|331.98|329.98|8
1726189500000|2024-09-13 01:05:00|331.98|329.98|332.01|330.01|332.06|330.06|331.98|329.98|23
1726189510000|2024-09-13 01:05:10|332.05|330.05|332.02|330.02|332.06|330.06|331.91|329.91|17
1726189520000|2024-09-13 01:05:20|332.01|330.01|331.89|329.89|332.04|330.04|331.86|329.86|18
1726189530000|2024-09-13 01:05:30|331.87|329.87|331.89|329.89|331.91|329.91|331.84|329.84|15
1726189540000|2024-09-13 01:05:40|331.86|329.86|331.96|329.96|331.97|329.97|331.86|329.86|9
1726189550000|2024-09-13 01:05:50|331.97|329.97|331.94|329.94|332.03|330.03|331.94|329.94|20
1726189560000|2024-09-13 01:06:00|331.96|329.96|331.82|329.82|331.96|329.96|331.8|329.8|13
1726189570000|2024-09-13 01:06:10|331.84|329.84|331.85|329.85|331.85|329.85|331.79|329.79|13
1726189580000|2024-09-13 01:06:20|331.88|329.88|331.74|329.74|331.88|329.88|331.74|329.74|21
1726189590000|2024-09-13 01:06:30|331.73|329.73|331.68|329.68|331.74|329.74|331.63|329.63|10
1726189600000|2024-09-13 01:06:40|331.69|329.69|331.68|329.68|331.69|329.69|331.67|329.67|10
1726189610000|2024-09-13 01:06:50|331.69|329.69|331.85|329.85|331.85|329.85|331.69|329.69|12
1726189620000|2024-09-13 01:07:00|331.84|329.84|331.89|329.89|331.92|329.92|331.83|329.83|9
1726189630000|2024-09-13 01:07:10|331.91|329.91|332.11|330.11|332.11|330.11|331.91|329.91|19
1726189640000|2024-09-13 01:07:20|332.12|330.12|332.2|330.2|332.21|330.21|332.12|330.12|10
1726189650000|2024-09-13 01:07:30|332.21|330.21|332.18|330.18|332.21|330.21|332.17|330.17|5
1726189660000|2024-09-13 01:07:40|332.17|330.17|332.06|330.06|332.17|330.17|332.06|330.06|4
1726189670000|2024-09-13 01:07:50|331.97|329.97|331.87|329.87|331.98|329.98|331.87|329.87|8
1726189680000|2024-09-13 01:08:00|331.86|329.86|331.84|329.84|331.88|329.88|331.84|329.84|10
1726189690000|2024-09-13 01:08:10|331.81|329.81|331.76|329.76|331.81|329.81|331.74|329.74|16
1726189700000|2024-09-13 01:08:20|331.77|329.77|331.68|329.68|331.77|329.77|331.67|329.67|11
1726189710000|2024-09-13 01:08:30|331.71|329.71|331.67|329.67|331.71|329.71|331.65|329.65|14
1726189720000|2024-09-13 01:08:40|331.69|329.69|331.53|329.53|331.69|329.69|331.52|329.52|11
1726189730000|2024-09-13 01:08:50|331.52|329.52|331.54|329.54|331.56|329.56|331.52|329.52|12
1726189740000|2024-09-13 01:09:00|331.56|329.56|331.61|329.61|331.61|329.61|331.54|329.54|16
1726189750000|2024-09-13 01:09:10|331.62|329.62|331.68|329.68|331.77|329.77|331.62|329.62|12
1726189760000|2024-09-13 01:09:20|331.69|329.69|331.65|329.65|331.69|329.69|331.65|329.65|6
1726189770000|2024-09-13 01:09:30|331.59|329.59|331.47|329.47|331.59|329.59|331.47|329.47|11
1726189780000|2024-09-13 01:09:40|331.48|329.48|331.57|329.57|331.57|329.57|331.48|329.48|7
1726189790000|2024-09-13 01:09:50|331.58|329.58|331.6|329.6|331.61|329.61|331.57|329.57|6
1726189800000|2024-09-13 01:10:00|331.59|329.59|331.58|329.58|331.64|329.64|331.57|329.57|11
1726189810000|2024-09-13 01:10:10|331.59|329.59|331.59|329.59|331.59|329.59|331.58|329.58|3
1726189820000|2024-09-13 01:10:20|331.61|329.61|331.59|329.59|331.61|329.61|331.59|329.59|2
1726189830000|2024-09-13 01:10:30|331.61|329.61|331.58|329.58|331.62|329.62|331.56|329.56|6
1726189840000|2024-09-13 01:10:40|331.61|329.61|331.65|329.65|331.65|329.65|331.61|329.61|6
1726189850000|2024-09-13 01:10:50|331.66|329.66|331.66|329.66|331.66|329.66|331.65|329.65|5
1726189860000|2024-09-13 01:11:00|331.59|329.59|331.58|329.58|331.62|329.62|331.57|329.57|8
1726189870000|2024-09-13 01:11:10|331.56|329.56|331.64|329.64|331.64|329.64|331.55|329.55|12
1726189880000|2024-09-13 01:11:20|331.6|329.6|331.65|329.65|331.7|329.7|331.6|329.6|11
1726189890000|2024-09-13 01:11:30|331.66|329.66|331.67|329.67|331.67|329.67|331.66|329.66|2
1726189900000|2024-09-13 01:11:40|331.68|329.68|331.77|329.77|331.77|329.77|331.67|329.67|5
1726189910000|2024-09-13 01:11:50|331.76|329.76|331.58|329.58|331.77|329.77|331.58|329.58|19
1726189920000|2024-09-13 01:12:00|331.57|329.57|331.6|329.6|331.6|329.6|331.48|329.48|13
1726189930000|2024-09-13 01:12:10|331.59|329.59|331.61|329.61|331.64|329.64|331.59|329.59|11
1726189940000|2024-09-13 01:12:20|331.58|329.58|331.5|329.5|331.58|329.58|331.49|329.49|10
1726189950000|2024-09-13 01:12:30|331.51|329.51|331.53|329.53|331.54|329.54|331.49|329.49|12
1726189960000|2024-09-13 01:12:40|331.51|329.51|331.4|329.4|331.51|329.51|331.38|329.38|15
1726189970000|2024-09-13 01:12:50|331.34|329.34|331.39|329.39|331.41|329.41|331.34|329.34|12
1726189980000|2024-09-13 01:13:00|331.38|329.38|331.29|329.29|331.39|329.39|331.29|329.29|9
1726189990000|2024-09-13 01:13:10|331.3|329.3|331.29|329.29|331.36|329.36|331.29|329.29|10
1726190000000|2024-09-13 01:13:20|331.3|329.3|331.3|329.3|331.3|329.3|331.29|329.29|3
1726190010000|2024-09-13 01:13:30|331.29|329.29|331.31|329.31|331.35|329.35|331.29|329.29|9
1726190020000|2024-09-13 01:13:40|331.32|329.32|331.28|329.28|331.32|329.32|331.28|329.28|4
1726190040000|2024-09-13 01:14:00|331.29|329.29|331.33|329.33|331.34|329.34|331.28|329.28|6
1726190050000|2024-09-13 01:14:10|331.35|329.35|331.34|329.34|331.36|329.36|331.33|329.33|10
1726190060000|2024-09-13 01:14:20|331.33|329.33|331.35|329.35|331.37|329.37|331.33|329.33|14
1726190070000|2024-09-13 01:14:30|331.36|329.36|331.35|329.35|331.36|329.36|331.35|329.35|4
1726190080000|2024-09-13 01:14:40|331.36|329.36|331.35|329.35|331.36|329.36|331.35|329.35|4
1726190090000|2024-09-13 01:14:50|331.34|329.34|331.35|329.35|331.35|329.35|331.3|329.3|9
1726190100000|2024-09-13 01:15:00|331.36|329.36|331.33|329.33|331.37|329.37|331.33|329.33|10
1726190110000|2024-09-13 01:15:10|331.34|329.34|331.34|329.34|331.35|329.35|331.34|329.34|3
1726190120000|2024-09-13 01:15:20|331.31|329.31|331.28|329.28|331.31|329.31|331.28|329.28|3
1726190130000|2024-09-13 01:15:30|331.3|329.3|331.33|329.33|331.33|329.33|331.3|329.3|4
1726190140000|2024-09-13 01:15:40|331.34|329.34|331.48|329.48|331.5|329.5|331.34|329.34|15
1726190150000|2024-09-13 01:15:50|331.53|329.53|331.48|329.48|331.61|329.61|331.48|329.48|11
1726190160000|2024-09-13 01:16:00|331.49|329.49|331.61|329.61|331.62|329.62|331.49|329.49|13
1726190170000|2024-09-13 01:16:10|331.62|329.62|331.62|329.62|331.62|329.62|331.57|329.57|11
1726190180000|2024-09-13 01:16:20|331.6|329.6|331.41|329.41|331.61|329.61|331.39|329.39|16
1726190190000|2024-09-13 01:16:30|331.4|329.4|331.49|329.49|331.49|329.49|331.4|329.4|8
1726190200000|2024-09-13 01:16:40|331.5|329.5|331.58|329.58|331.6|329.6|331.5|329.5|7
1726190210000|2024-09-13 01:16:50|331.59|329.59|331.64|329.64|331.64|329.64|331.59|329.59|5
1726190220000|2024-09-13 01:17:00|331.63|329.63|331.58|329.58|331.63|329.63|331.58|329.58|5
1726190230000|2024-09-13 01:17:10|331.57|329.57|331.49|329.49|331.57|329.57|331.44|329.44|12
1726190240000|2024-09-13 01:17:20|331.48|329.48|331.5|329.5|331.5|329.5|331.45|329.45|14
1726190250000|2024-09-13 01:17:30|331.49|329.49|331.49|329.49|331.5|329.5|331.48|329.48|5
1726190260000|2024-09-13 01:17:40|331.51|329.51|331.4|329.4|331.53|329.53|331.4|329.4|12
1726190270000|2024-09-13 01:17:50|331.39|329.39|331.4|329.4|331.4|329.4|331.39|329.39|2
1726190280000|2024-09-13 01:18:00|331.41|329.41|331.54|329.54|331.54|329.54|331.41|329.41|8
1726190290000|2024-09-13 01:18:10|331.55|329.55|331.64|329.64|331.65|329.65|331.55|329.55|12
1726190300000|2024-09-13 01:18:20|331.63|329.63|331.63|329.63|331.64|329.64|331.63|329.63|3
1726190310000|2024-09-13 01:18:30|331.66|329.66|331.79|329.79|331.79|329.79|331.66|329.66|10
1726190320000|2024-09-13 01:18:40|331.77|329.77|331.8|329.8|331.81|329.81|331.75|329.75|10
1726190330000|2024-09-13 01:18:50|331.79|329.79|331.68|329.68|331.79|329.79|331.68|329.68|9
1726190340000|2024-09-13 01:19:00|331.67|329.67|331.48|329.48|331.67|329.67|331.48|329.48|14
1726190350000|2024-09-13 01:19:10|331.49|329.49|331.49|329.49|331.51|329.51|331.49|329.49|3
1726190360000|2024-09-13 01:19:20|331.51|329.51|331.51|329.51|331.51|329.51|331.49|329.49|6
1726190370000|2024-09-13 01:19:30|331.55|329.55|331.51|329.51|331.56|329.56|331.51|329.51|8
1726190380000|2024-09-13 01:19:40|331.52|329.52|331.52|329.52|331.52|329.52|331.52|329.52|1
1726190390000|2024-09-13 01:19:50|331.51|329.51|331.52|329.52|331.52|329.52|331.47|329.47|9
1726190400000|2024-09-13 01:20:00|331.51|329.51|331.54|329.54|331.55|329.55|331.51|329.51|6
1726190410000|2024-09-13 01:20:10|331.55|329.55|331.55|329.55|331.56|329.56|331.55|329.55|5
1726190420000|2024-09-13 01:20:20|331.56|329.56|331.63|329.63|331.64|329.64|331.54|329.54|6
1726190430000|2024-09-13 01:20:30|331.59|329.59|331.55|329.55|331.59|329.59|331.54|329.54|7
1726190440000|2024-09-13 01:20:40|331.56|329.56|331.55|329.55|331.56|329.56|331.55|329.55|4
1726190450000|2024-09-13 01:20:50|331.49|329.49|331.46|329.46|331.49|329.49|331.46|329.46|5
1726190460000|2024-09-13 01:21:00|331.47|329.47|331.67|329.67|331.68|329.68|331.47|329.47|12
1726190470000|2024-09-13 01:21:10|331.68|329.68|331.72|329.72|331.73|329.73|331.65|329.65|11
1726190480000|2024-09-13 01:21:20|331.7|329.7|331.72|329.72|331.73|329.73|331.7|329.7|9
1726190490000|2024-09-13 01:21:30|331.7|329.7|331.87|329.87|331.87|329.87|331.7|329.7|8
1726190500000|2024-09-13 01:21:40|331.85|329.85|331.92|329.92|331.92|329.92|331.85|329.85|5
1726190510000|2024-09-13 01:21:50|331.93|329.93|331.95|329.95|331.96|329.96|331.9|329.9|15
1726190520000|2024-09-13 01:22:00|331.96|329.96|331.81|329.81|331.97|329.97|331.81|329.81|8
1726190530000|2024-09-13 01:22:10|331.82|329.82|331.82|329.82|331.83|329.83|331.8|329.8|6
1726190540000|2024-09-13 01:22:20|331.85|329.85|331.84|329.84|331.85|329.85|331.83|329.83|3
1726190550000|2024-09-13 01:22:30|331.87|329.87|331.85|329.85|331.88|329.88|331.85|329.85|4
1726190560000|2024-09-13 01:22:40|331.84|329.84|331.85|329.85|331.85|329.85|331.84|329.84|2
1726190580000|2024-09-13 01:23:00|331.84|329.84|331.82|329.82|331.85|329.85|331.82|329.82|7
1726190590000|2024-09-13 01:23:10|331.81|329.81|331.85|329.85|331.86|329.86|331.76|329.76|10
1726190600000|2024-09-13 01:23:20|331.86|329.86|331.86|329.86|331.86|329.86|331.84|329.84|9
1726190610000|2024-09-13 01:23:30|331.85|329.85|331.83|329.83|331.93|329.93|331.83|329.83|6
1726190620000|2024-09-13 01:23:40|331.84|329.84|331.83|329.83|331.84|329.84|331.83|329.83|4
1726190630000|2024-09-13 01:23:50|331.82|329.82|331.84|329.84|331.84|329.84|331.8|329.8|5
1726190650000|2024-09-13 01:24:10|331.86|329.86|331.97|329.97|331.98|329.98|331.85|329.85|7
1726190660000|2024-09-13 01:24:20|331.95|329.95|332.06|330.06|332.06|330.06|331.95|329.95|10
1726190670000|2024-09-13 01:24:30|332.05|330.05|332.06|330.06|332.07|330.07|332.05|330.05|8
1726190680000|2024-09-13 01:24:40|332.05|330.05|332.05|330.05|332.05|330.05|332.05|330.05|1
1726190690000|2024-09-13 01:24:50|332.03|330.03|332.02|330.02|332.03|330.03|332.02|330.02|2
1726190700000|2024-09-13 01:25:00|332.03|330.03|331.91|329.91|332.03|330.03|331.91|329.91|10
1726190710000|2024-09-13 01:25:10|331.92|329.92|331.95|329.95|331.96|329.96|331.92|329.92|4
1726190720000|2024-09-13 01:25:20|331.94|329.94|331.94|329.94|331.94|329.94|331.91|329.91|8
1726190730000|2024-09-13 01:25:30|331.93|329.93|331.94|329.94|331.94|329.94|331.93|329.93|4
1726190740000|2024-09-13 01:25:40|331.95|329.95|331.94|329.94|331.95|329.95|331.94|329.94|2
1726190750000|2024-09-13 01:25:50|331.93|329.93|331.92|329.92|331.93|329.93|331.9|329.9|3
1726190760000|2024-09-13 01:26:00|331.94|329.94|332.01|330.01|332.05|330.05|331.94|329.94|12
1726190770000|2024-09-13 01:26:10|332.02|330.02|332.03|330.03|332.03|330.03|332|330|10
1726190780000|2024-09-13 01:26:20|332.02|330.02|331.95|329.95|332.02|330.02|331.95|329.95|5
1726190790000|2024-09-13 01:26:30|331.96|329.96|331.97|329.97|331.97|329.97|331.95|329.95|4
1726190800000|2024-09-13 01:26:40|331.95|329.95|331.95|329.95|331.97|329.97|331.94|329.94|9
1726190810000|2024-09-13 01:26:50|331.94|329.94|332.02|330.02|332.02|330.02|331.94|329.94|10
1726190820000|2024-09-13 01:27:00|332.01|330.01|332|330|332.02|330.02|332|330|6
1726190830000|2024-09-13 01:27:10|331.99|329.99|332|330|332|330|331.95|329.95|12
1726190840000|2024-09-13 01:27:20|331.99|329.99|331.94|329.94|331.99|329.99|331.94|329.94|11
1726190850000|2024-09-13 01:27:30|331.85|329.85|331.79|329.79|331.85|329.85|331.78|329.78|11
1726190860000|2024-09-13 01:27:40|331.75|329.75|331.78|329.78|331.78|329.78|331.74|329.74|10
1726190870000|2024-09-13 01:27:50|331.77|329.77|331.81|329.81|331.81|329.81|331.71|329.71|9
1726190880000|2024-09-13 01:28:00|331.82|329.82|331.95|329.95|331.97|329.97|331.82|329.82|12
1726190890000|2024-09-13 01:28:10|331.93|329.93|332|330|332|330|331.93|329.93|14
1726190900000|2024-09-13 01:28:20|331.98|329.98|331.99|329.99|332|330|331.97|329.97|10
1726190910000|2024-09-13 01:28:30|331.97|329.97|332.06|330.06|332.08|330.08|331.97|329.97|13
1726190920000|2024-09-13 01:28:40|332.05|330.05|332.09|330.09|332.1|330.1|332.04|330.04|13
1726190930000|2024-09-13 01:28:50|332.07|330.07|332.09|330.09|332.11|330.11|332.07|330.07|9
1726190940000|2024-09-13 01:29:00|332.07|330.07|332.02|330.02|332.09|330.09|332.02|330.02|12
1726190950000|2024-09-13 01:29:10|332.03|330.03|332.08|330.08|332.08|330.08|332.02|330.02|11
1726190960000|2024-09-13 01:29:20|332.06|330.06|332.07|330.07|332.09|330.09|332.06|330.06|6
1726190970000|2024-09-13 01:29:30|332.06|330.06|332.08|330.08|332.08|330.08|332.06|330.06|9
1726190980000|2024-09-13 01:29:40|332.07|330.07|332.07|330.07|332.08|330.08|332.06|330.06|9
1726190990000|2024-09-13 01:29:50|332.06|330.06|332.07|330.07|332.07|330.07|332.05|330.05|8
1726191000000|2024-09-13 01:30:00|332.05|330.05|332.04|330.04|332.06|330.06|332.04|330.04|6
1726191010000|2024-09-13 01:30:10|332.05|330.05|332.03|330.03|332.05|330.05|332.02|330.02|7
1726191020000|2024-09-13 01:30:20|332.04|330.04|331.89|329.89|332.04|330.04|331.89|329.89|12
1726191030000|2024-09-13 01:30:30|331.9|329.9|331.87|329.87|331.9|329.9|331.76|329.76|15
1726191040000|2024-09-13 01:30:40|331.88|329.88|331.86|329.86|331.88|329.88|331.86|329.86|11
1726191050000|2024-09-13 01:30:50|331.87|329.87|331.71|329.71|331.87|329.87|331.71|329.71|12
1726191060000|2024-09-13 01:31:00|331.67|329.67|331.68|329.68|331.71|329.71|331.67|329.67|11
1726191070000|2024-09-13 01:31:10|331.69|329.69|331.67|329.67|331.69|329.69|331.67|329.67|11
1726191080000|2024-09-13 01:31:20|331.68|329.68|331.84|329.84|331.84|329.84|331.65|329.65|15
1726191090000|2024-09-13 01:31:30|331.83|329.83|331.87|329.87|331.88|329.88|331.83|329.83|12
1726191100000|2024-09-13 01:31:40|331.88|329.88|331.89|329.89|331.93|329.93|331.88|329.88|5
1726191110000|2024-09-13 01:31:50|331.87|329.87|331.82|329.82|331.9|329.9|331.81|329.81|14
1726191120000|2024-09-13 01:32:00|331.83|329.83|331.86|329.86|331.9|329.9|331.82|329.82|14
1726191130000|2024-09-13 01:32:10|331.81|329.81|331.79|329.79|331.81|329.81|331.78|329.78|7
1726191140000|2024-09-13 01:32:20|331.77|329.77|331.92|329.92|331.93|329.93|331.76|329.76|18
1726191150000|2024-09-13 01:32:30|331.88|329.88|331.9|329.9|331.91|329.91|331.88|329.88|7
1726191160000|2024-09-13 01:32:40|331.89|329.89|331.93|329.93|331.93|329.93|331.89|329.89|7
1726191170000|2024-09-13 01:32:50|331.91|329.91|331.94|329.94|331.96|329.96|331.89|329.89|15
1726191180000|2024-09-13 01:33:00|331.9|329.9|331.78|329.78|331.9|329.9|331.78|329.78|16
1726191190000|2024-09-13 01:33:10|331.79|329.79|331.66|329.66|331.8|329.8|331.66|329.66|23
1726191200000|2024-09-13 01:33:20|331.65|329.65|331.7|329.7|331.71|329.71|331.62|329.62|13
1726191210000|2024-09-13 01:33:30|331.72|329.72|331.64|329.64|331.74|329.74|331.64|329.64|17
1726191220000|2024-09-13 01:33:40|331.65|329.65|331.67|329.67|331.67|329.67|331.63|329.63|10
1726191230000|2024-09-13 01:33:50|331.66|329.66|331.6|329.6|331.67|329.67|331.6|329.6|7
1726191240000|2024-09-13 01:34:00|331.62|329.62|331.66|329.66|331.67|329.67|331.62|329.62|12
1726191250000|2024-09-13 01:34:10|331.67|329.67|331.71|329.71|331.71|329.71|331.66|329.66|16
1726191260000|2024-09-13 01:34:20|331.72|329.72|331.72|329.72|331.72|329.72|331.71|329.71|5
1726191270000|2024-09-13 01:34:30|331.75|329.75|331.73|329.73|331.75|329.75|331.73|329.73|4
1726191280000|2024-09-13 01:34:40|331.74|329.74|331.65|329.65|331.74|329.74|331.64|329.64|10
1726191290000|2024-09-13 01:34:50|331.67|329.67|331.67|329.67|331.67|329.67|331.56|329.56|10
1726191300000|2024-09-13 01:35:00|331.66|329.66|331.76|329.76|331.77|329.77|331.66|329.66|9
1726191310000|2024-09-13 01:35:10|331.75|329.75|331.81|329.81|331.84|329.84|331.74|329.74|17
1726191320000|2024-09-13 01:35:20|331.82|329.82|331.79|329.79|331.83|329.83|331.78|329.78|18
1726191330000|2024-09-13 01:35:30|331.8|329.8|331.8|329.8|331.82|329.82|331.79|329.79|11
1726191340000|2024-09-13 01:35:40|331.79|329.79|331.8|329.8|331.82|329.82|331.79|329.79|13
1726191350000|2024-09-13 01:35:50|331.82|329.82|331.9|329.9|331.93|329.93|331.8|329.8|10
1726191360000|2024-09-13 01:36:00|331.89|329.89|331.65|329.65|331.89|329.89|331.65|329.65|15
1726191370000|2024-09-13 01:36:10|331.64|329.64|331.63|329.63|331.68|329.68|331.63|329.63|18
1726191380000|2024-09-13 01:36:20|331.62|329.62|331.64|329.64|331.64|329.64|331.51|329.51|14
1726191390000|2024-09-13 01:36:30|331.68|329.68|331.68|329.68|331.71|329.71|331.67|329.67|16
1726191400000|2024-09-13 01:36:40|331.69|329.69|331.67|329.67|331.71|329.71|331.65|329.65|19
1726191410000|2024-09-13 01:36:50|331.65|329.65|331.66|329.66|331.68|329.68|331.65|329.65|20
1726191420000|2024-09-13 01:37:00|331.65|329.65|331.75|329.75|331.75|329.75|331.65|329.65|15
1726191430000|2024-09-13 01:37:10|331.73|329.73|331.73|329.73|331.74|329.74|331.69|329.69|12
1726191440000|2024-09-13 01:37:20|331.74|329.74|331.86|329.86|331.87|329.87|331.74|329.74|13
1726191450000|2024-09-13 01:37:30|331.81|329.81|331.73|329.73|331.81|329.81|331.69|329.69|16
1726191460000|2024-09-13 01:37:40|331.74|329.74|331.75|329.75|331.75|329.75|331.73|329.73|4
1726191470000|2024-09-13 01:37:50|331.77|329.77|331.89|329.89|331.89|329.89|331.77|329.77|11
1726191480000|2024-09-13 01:38:00|331.87|329.87|331.93|329.93|331.98|329.98|331.87|329.87|16
1726191490000|2024-09-13 01:38:10|331.94|329.94|331.94|329.94|331.94|329.94|331.93|329.93|3
1726191500000|2024-09-13 01:38:20|331.93|329.93|332.02|330.02|332.02|330.02|331.93|329.93|11
1726191510000|2024-09-13 01:38:30|332.01|330.01|331.96|329.96|332.05|330.05|331.96|329.96|10
1726191520000|2024-09-13 01:38:40|331.95|329.95|332.01|330.01|332.02|330.02|331.94|329.94|9
1726191530000|2024-09-13 01:38:50|332|330|331.99|329.99|332|330|331.99|329.99|4
1726191540000|2024-09-13 01:39:00|331.97|329.97|331.98|329.98|332|330|331.97|329.97|6
1726191550000|2024-09-13 01:39:10|331.99|329.99|331.99|329.99|331.99|329.99|331.99|329.99|1
1726191560000|2024-09-13 01:39:20|331.98|329.98|331.93|329.93|331.98|329.98|331.93|329.93|6
1726191570000|2024-09-13 01:39:30|331.92|329.92|331.89|329.89|331.92|329.92|331.86|329.86|12
1726191580000|2024-09-13 01:39:40|331.88|329.88|331.88|329.88|331.88|329.88|331.88|329.88|1
1726191590000|2024-09-13 01:39:50|331.87|329.87|331.89|329.89|331.89|329.89|331.83|329.83|7
1726191600000|2024-09-13 01:40:00|331.88|329.88|331.91|329.91|331.92|329.92|331.87|329.87|6
1726191610000|2024-09-13 01:40:10|331.92|329.92|332.01|330.01|332.03|330.03|331.92|329.92|8
1726191620000|2024-09-13 01:40:20|331.99|329.99|332.03|330.03|332.03|330.03|331.99|329.99|4
1726191630000|2024-09-13 01:40:30|332.04|330.04|332.09|330.09|332.09|330.09|332.02|330.02|15
1726191640000|2024-09-13 01:40:40|332.08|330.08|332.06|330.06|332.08|330.08|332.03|330.03|10
1726191650000|2024-09-13 01:40:50|332.05|330.05|332.04|330.04|332.05|330.05|332.04|330.04|14
1726191660000|2024-09-13 01:41:00|332.05|330.05|331.94|329.94|332.05|330.05|331.94|329.94|17
1726191670000|2024-09-13 01:41:10|331.95|329.95|331.95|329.95|331.96|329.96|331.95|329.95|3
1726191680000|2024-09-13 01:41:20|331.94|329.94|331.94|329.94|331.95|329.95|331.94|329.94|7
1726191690000|2024-09-13 01:41:30|331.93|329.93|331.98|329.98|331.98|329.98|331.91|329.91|13
1726191700000|2024-09-13 01:41:40|331.97|329.97|331.92|329.92|331.97|329.97|331.92|329.92|5
1726191710000|2024-09-13 01:41:50|331.91|329.91|331.89|329.89|331.94|329.94|331.89|329.89|10
1726191720000|2024-09-13 01:42:00|331.88|329.88|331.84|329.84|331.88|329.88|331.83|329.83|8
1726191730000|2024-09-13 01:42:10|331.82|329.82|331.79|329.79|331.82|329.82|331.79|329.79|4
1726191740000|2024-09-13 01:42:20|331.8|329.8|331.77|329.77|331.8|329.8|331.77|329.77|6
1726191750000|2024-09-13 01:42:30|331.78|329.78|331.78|329.78|331.79|329.79|331.73|329.73|14
1726191760000|2024-09-13 01:42:40|331.77|329.77|331.77|329.77|331.79|329.79|331.77|329.77|5
1726191770000|2024-09-13 01:42:50|331.79|329.79|331.84|329.84|331.85|329.85|331.79|329.79|11
1726191780000|2024-09-13 01:43:00|331.83|329.83|331.82|329.82|331.83|329.83|331.81|329.81|6
1726191790000|2024-09-13 01:43:10|331.81|329.81|331.74|329.74|331.82|329.82|331.74|329.74|14
1726191800000|2024-09-13 01:43:20|331.72|329.72|331.82|329.82|331.87|329.87|331.72|329.72|13
1726191810000|2024-09-13 01:43:30|331.83|329.83|331.85|329.85|331.85|329.85|331.83|329.83|4
1726191820000|2024-09-13 01:43:40|331.87|329.87|331.87|329.87|331.88|329.88|331.86|329.86|7
1726191830000|2024-09-13 01:43:50|331.88|329.88|331.82|329.82|331.88|329.88|331.79|329.79|15
1726191840000|2024-09-13 01:44:00|331.83|329.83|331.83|329.83|331.83|329.83|331.81|329.81|14
1726191850000|2024-09-13 01:44:10|331.84|329.84|331.87|329.87|331.91|329.91|331.84|329.84|14
1726191860000|2024-09-13 01:44:20|331.88|329.88|331.95|329.95|331.96|329.96|331.88|329.88|18
1726191870000|2024-09-13 01:44:30|331.94|329.94|331.92|329.92|331.94|329.94|331.92|329.92|7
1726191880000|2024-09-13 01:44:40|331.91|329.91|331.86|329.86|331.91|329.91|331.86|329.86|9
1726191890000|2024-09-13 01:44:50|331.85|329.85|331.9|329.9|331.9|329.9|331.85|329.85|7
1726191900000|2024-09-13 01:45:00|331.91|329.91|331.9|329.9|331.92|329.92|331.9|329.9|16
1726191910000|2024-09-13 01:45:10|331.91|329.91|331.98|329.98|331.98|329.98|331.9|329.9|10
1726191920000|2024-09-13 01:45:20|331.96|329.96|331.93|329.93|331.96|329.96|331.92|329.92|7
1726191930000|2024-09-13 01:45:30|331.98|329.98|331.97|329.97|332.04|330.04|331.97|329.97|13
1726191940000|2024-09-13 01:45:40|331.98|329.98|331.93|329.93|331.98|329.98|331.91|329.91|11
1726191950000|2024-09-13 01:45:50|331.94|329.94|332|330|332|330|331.93|329.93|11
1726191960000|2024-09-13 01:46:00|331.99|329.99|332.03|330.03|332.05|330.05|331.99|329.99|15
1726191970000|2024-09-13 01:46:10|332.02|330.02|332.04|330.04|332.04|330.04|332.02|330.02|9
1726191980000|2024-09-13 01:46:20|332.03|330.03|332.09|330.09|332.1|330.1|332.02|330.02|14
1726191990000|2024-09-13 01:46:30|332.1|330.1|332.12|330.12|332.14|330.14|332.08|330.08|12
1726192000000|2024-09-13 01:46:40|332.1|330.1|332.1|330.1|332.12|330.12|332.08|330.08|18
1726192010000|2024-09-13 01:46:50|332.09|330.09|332.19|330.19|332.19|330.19|332.09|330.09|10
1726192020000|2024-09-13 01:47:00|332.2|330.2|332.2|330.2|332.21|330.21|332.17|330.17|14
1726192030000|2024-09-13 01:47:10|332.18|330.18|332.17|330.17|332.21|330.21|332.16|330.16|12
1726192040000|2024-09-13 01:47:20|332.18|330.18|332.21|330.21|332.24|330.24|332.16|330.16|19
1726192050000|2024-09-13 01:47:30|332.2|330.2|332.21|330.21|332.24|330.24|332.2|330.2|11
1726192060000|2024-09-13 01:47:40|332.22|330.22|332.22|330.22|332.23|330.23|332.19|330.19|10
1726192070000|2024-09-13 01:47:50|332.23|330.23|332.21|330.21|332.23|330.23|332.21|330.21|14
1726192080000|2024-09-13 01:48:00|332.22|330.22|332.18|330.18|332.23|330.23|332.16|330.16|9
1726192090000|2024-09-13 01:48:10|332.19|330.19|332.18|330.18|332.2|330.2|332.18|330.18|3
1726192100000|2024-09-13 01:48:20|332.17|330.17|332.24|330.24|332.24|330.24|332.17|330.17|14
1726192110000|2024-09-13 01:48:30|332.23|330.23|332.26|330.26|332.26|330.26|332.23|330.23|8
1726192120000|2024-09-13 01:48:40|332.25|330.25|332.22|330.22|332.27|330.27|332.22|330.22|10
1726192130000|2024-09-13 01:48:50|332.23|330.23|332.23|330.23|332.23|330.23|332.22|330.22|5
1726192140000|2024-09-13 01:49:00|332.22|330.22|332.22|330.22|332.23|330.23|332.22|330.22|3
1726192150000|2024-09-13 01:49:10|332.19|330.19|332.21|330.21|332.21|330.21|332.19|330.19|5
1726192160000|2024-09-13 01:49:20|332.2|330.2|332.2|330.2|332.2|330.2|332.19|330.19|3
1726192170000|2024-09-13 01:49:30|332.21|330.21|332.21|330.21|332.24|330.24|332.2|330.2|8
1726192180000|2024-09-13 01:49:40|332.22|330.22|332.25|330.25|332.25|330.25|332.22|330.22|5
1726192190000|2024-09-13 01:49:50|332.26|330.26|332.25|330.25|332.26|330.26|332.23|330.23|8
1726192200000|2024-09-13 01:50:00|332.26|330.26|332.21|330.21|332.26|330.26|332.21|330.21|8
1726192220000|2024-09-13 01:50:20|332.19|330.19|332.22|330.22|332.22|330.22|332.19|330.19|3
1726192230000|2024-09-13 01:50:30|332.21|330.21|332.19|330.19|332.21|330.21|332.18|330.18|5
1726192240000|2024-09-13 01:50:40|332.2|330.2|332.24|330.24|332.25|330.25|332.2|330.2|8
1726192250000|2024-09-13 01:50:50|332.23|330.23|332.24|330.24|332.27|330.27|332.23|330.23|11
1726192260000|2024-09-13 01:51:00|332.26|330.26|332.24|330.24|332.27|330.27|332.24|330.24|13
1726192280000|2024-09-13 01:51:20|332.27|330.27|332.43|330.43|332.53|330.53|332.24|330.24|13
1726192290000|2024-09-13 01:51:30|332.45|330.45|332.4|330.4|332.45|330.45|332.4|330.4|4
1726192300000|2024-09-13 01:51:40|332.41|330.41|332.41|330.41|332.41|330.41|332.41|330.41|1
1726192320000|2024-09-13 01:52:00|332.42|330.42|332.42|330.42|332.42|330.42|332.42|330.42|1
1726192330000|2024-09-13 01:52:10|332.43|330.43|332.45|330.45|332.45|330.45|332.43|330.43|3
1726192340000|2024-09-13 01:52:20|332.46|330.46|332.54|330.54|332.54|330.54|332.46|330.46|9
1726192350000|2024-09-13 01:52:30|332.53|330.53|332.53|330.53|332.54|330.54|332.53|330.53|5
1726192360000|2024-09-13 01:52:40|332.54|330.54|332.53|330.53|332.54|330.54|332.53|330.53|6
1726192370000|2024-09-13 01:52:50|332.45|330.45|332.42|330.42|332.45|330.45|332.41|330.41|5
1726192380000|2024-09-13 01:53:00|332.43|330.43|332.44|330.44|332.44|330.44|332.43|330.43|2
1726192390000|2024-09-13 01:53:10|332.43|330.43|332.25|330.25|332.43|330.43|332.23|330.23|7
1726192400000|2024-09-13 01:53:20|332.24|330.24|332.22|330.22|332.25|330.25|332.21|330.21|14
1726192410000|2024-09-13 01:53:30|332.21|330.21|332.21|330.21|332.22|330.22|332.21|330.21|3
1726192420000|2024-09-13 01:53:40|332.22|330.22|332.24|330.24|332.24|330.24|332.22|330.22|5
1726192430000|2024-09-13 01:53:50|332.25|330.25|332.31|330.31|332.33|330.33|332.25|330.25|12
1726192440000|2024-09-13 01:54:00|332.32|330.32|332.42|330.42|332.42|330.42|332.32|330.32|12
1726192450000|2024-09-13 01:54:10|332.43|330.43|332.44|330.44|332.45|330.45|332.43|330.43|12
1726192460000|2024-09-13 01:54:20|332.43|330.43|332.47|330.47|332.47|330.47|332.43|330.43|12
1726192470000|2024-09-13 01:54:30|332.44|330.44|332.51|330.51|332.52|330.52|332.44|330.44|16
1726192480000|2024-09-13 01:54:40|332.52|330.52|332.55|330.55|332.57|330.57|332.52|330.52|11
1726192490000|2024-09-13 01:54:50|332.56|330.56|332.59|330.59|332.6|330.6|332.53|330.53|11
1726192500000|2024-09-13 01:55:00|332.58|330.58|332.63|330.63|332.66|330.66|332.58|330.58|18
1726192510000|2024-09-13 01:55:10|332.64|330.64|332.66|330.66|332.66|330.66|332.62|330.62|13
1726192520000|2024-09-13 01:55:20|332.65|330.65|332.73|330.73|332.75|330.75|332.65|330.65|8
1726192530000|2024-09-13 01:55:30|332.72|330.72|332.74|330.74|332.75|330.75|332.72|330.72|7
1726192540000|2024-09-13 01:55:40|332.75|330.75|332.81|330.81|332.81|330.81|332.75|330.75|11
1726192550000|2024-09-13 01:55:50|332.84|330.84|332.81|330.81|332.85|330.85|332.81|330.81|9
1726192560000|2024-09-13 01:56:00|332.82|330.82|332.96|330.96|332.98|330.98|332.82|330.82|18
1726192570000|2024-09-13 01:56:10|332.95|330.95|332.96|330.96|332.98|330.98|332.94|330.94|14
1726192580000|2024-09-13 01:56:20|332.97|330.97|333.05|331.05|333.06|331.06|332.96|330.96|17
1726192590000|2024-09-13 01:56:30|333.04|331.04|333.07|331.07|333.09|331.09|333.04|331.04|13
1726192600000|2024-09-13 01:56:40|333.1|331.1|333.25|331.25|333.25|331.25|333.1|331.1|16
1726192610000|2024-09-13 01:56:50|333.27|331.27|333.35|331.35|333.36|331.36|333.26|331.26|13
1726192620000|2024-09-13 01:57:00|333.41|331.41|333.51|331.51|333.51|331.51|333.39|331.39|18
1726192630000|2024-09-13 01:57:10|333.49|331.49|333.4|331.4|333.51|331.51|333.4|331.4|15
1726192640000|2024-09-13 01:57:20|333.38|331.38|333.33|331.33|333.41|331.41|333.33|331.33|15
1726192650000|2024-09-13 01:57:30|333.28|331.28|333.08|331.08|333.28|331.28|333.08|331.08|21
1726192660000|2024-09-13 01:57:40|333.09|331.09|332.98|330.98|333.09|331.09|332.98|330.98|14
1726192670000|2024-09-13 01:57:50|332.97|330.97|332.98|330.98|333|331|332.95|330.95|17
1726192680000|2024-09-13 01:58:00|333.01|331.01|332.85|330.85|333.01|331.01|332.84|330.84|18
1726192690000|2024-09-13 01:58:10|332.86|330.86|332.71|330.71|332.86|330.86|332.71|330.71|17
1726192700000|2024-09-13 01:58:20|332.7|330.7|332.69|330.69|332.72|330.72|332.67|330.67|7
1726192710000|2024-09-13 01:58:30|332.68|330.68|332.67|330.67|332.69|330.69|332.65|330.65|14
1726192720000|2024-09-13 01:58:40|332.68|330.68|332.71|330.71|332.75|330.75|332.66|330.66|12
1726192730000|2024-09-13 01:58:50|332.72|330.72|332.75|330.75|332.78|330.78|332.72|330.72|16
1726192740000|2024-09-13 01:59:00|332.77|330.77|332.76|330.76|332.77|330.77|332.73|330.73|15
1726192750000|2024-09-13 01:59:10|332.75|330.75|332.79|330.79|332.82|330.82|332.75|330.75|14
1726192760000|2024-09-13 01:59:20|332.77|330.77|332.76|330.76|332.79|330.79|332.76|330.76|8
1726192770000|2024-09-13 01:59:30|332.77|330.77|332.79|330.79|332.79|330.79|332.77|330.77|5
1726192780000|2024-09-13 01:59:40|332.78|330.78|332.78|330.78|332.79|330.79|332.78|330.78|3
1726192790000|2024-09-13 01:59:50|332.79|330.79|332.84|330.84|332.84|330.84|332.79|330.79|8
1726192800000|2024-09-13 02:00:00|332.85|330.85|332.89|330.89|332.89|330.89|332.85|330.85|13
1726192810000|2024-09-13 02:00:10|332.88|330.88|332.93|330.93|332.93|330.93|332.85|330.85|10
1726192820000|2024-09-13 02:00:20|332.92|330.92|333.02|331.02|333.07|331.07|332.92|330.92|21
1726192830000|2024-09-13 02:00:30|333.03|331.03|333.09|331.09|333.09|331.09|333.03|331.03|18
1726192840000|2024-09-13 02:00:40|333.08|331.08|333.05|331.05|333.09|331.09|333.03|331.03|16
1726192850000|2024-09-13 02:00:50|333.07|331.07|333.06|331.06|333.07|331.07|333.06|331.06|2
1726192860000|2024-09-13 02:01:00|333.05|331.05|333.08|331.08|333.16|331.16|333.05|331.05|20
1726192870000|2024-09-13 02:01:10|333.05|331.05|333.03|331.03|333.1|331.1|333.02|331.02|12
1726192880000|2024-09-13 02:01:20|333|331|332.97|330.97|333.01|331.01|332.97|330.97|10
1726192890000|2024-09-13 02:01:30|332.95|330.95|332.81|330.81|332.95|330.95|332.81|330.81|8
1726192900000|2024-09-13 02:01:40|332.82|330.82|332.75|330.75|332.82|330.82|332.75|330.75|9
1726192910000|2024-09-13 02:01:50|332.74|330.74|332.72|330.72|332.77|330.77|332.69|330.69|17
1726192920000|2024-09-13 02:02:00|332.73|330.73|332.61|330.61|332.76|330.76|332.6|330.6|13
1726192930000|2024-09-13 02:02:10|332.6|330.6|332.59|330.59|332.6|330.6|332.57|330.57|14
1726192940000|2024-09-13 02:02:20|332.57|330.57|332.74|330.74|332.74|330.74|332.57|330.57|12
1726192950000|2024-09-13 02:02:30|332.73|330.73|332.73|330.73|332.74|330.74|332.7|330.7|9
1726192960000|2024-09-13 02:02:40|332.72|330.72|332.77|330.77|332.78|330.78|332.72|330.72|15
1726192970000|2024-09-13 02:02:50|332.76|330.76|332.75|330.75|332.77|330.77|332.75|330.75|8
1726192980000|2024-09-13 02:03:00|332.76|330.76|332.65|330.65|332.76|330.76|332.65|330.65|12
1726192990000|2024-09-13 02:03:10|332.6|330.6|332.56|330.56|332.64|330.64|332.56|330.56|18
1726193000000|2024-09-13 02:03:20|332.55|330.55|332.56|330.56|332.56|330.56|332.55|330.55|10
1726193010000|2024-09-13 02:03:30|332.55|330.55|332.56|330.56|332.57|330.57|332.55|330.55|5
1726193020000|2024-09-13 02:03:40|332.57|330.57|332.5|330.5|332.58|330.58|332.48|330.48|12
1726193030000|2024-09-13 02:03:50|332.49|330.49|332.54|330.54|332.54|330.54|332.46|330.46|18
1726193040000|2024-09-13 02:04:00|332.53|330.53|332.55|330.55|332.55|330.55|332.53|330.53|11
1726193050000|2024-09-13 02:04:10|332.56|330.56|332.73|330.73|332.74|330.74|332.54|330.54|14
1726193060000|2024-09-13 02:04:20|332.74|330.74|332.82|330.82|332.83|330.83|332.74|330.74|12
1726193070000|2024-09-13 02:04:30|332.83|330.83|332.83|330.83|332.94|330.94|332.83|330.83|15
1726193080000|2024-09-13 02:04:40|332.8|330.8|332.73|330.73|332.82|330.82|332.73|330.73|15
1726193090000|2024-09-13 02:04:50|332.68|330.68|332.7|330.7|332.71|330.71|332.68|330.68|12
1726193100000|2024-09-13 02:05:00|332.71|330.71|332.6|330.6|332.71|330.71|332.6|330.6|13
1726193110000|2024-09-13 02:05:10|332.59|330.59|332.58|330.58|332.59|330.59|332.57|330.57|13
1726193120000|2024-09-13 02:05:20|332.59|330.59|332.67|330.67|332.67|330.67|332.59|330.59|16
1726193130000|2024-09-13 02:05:30|332.66|330.66|332.67|330.67|332.68|330.68|332.65|330.65|14
1726193140000|2024-09-13 02:05:40|332.68|330.68|332.69|330.69|332.69|330.69|332.66|330.66|13
1726193150000|2024-09-13 02:05:50|332.68|330.68|332.71|330.71|332.75|330.75|332.68|330.68|14
1726193160000|2024-09-13 02:06:00|332.7|330.7|332.95|330.95|332.95|330.95|332.69|330.69|18
1726193170000|2024-09-13 02:06:10|332.97|330.97|332.97|330.97|332.99|330.99|332.95|330.95|8
1726193180000|2024-09-13 02:06:20|332.96|330.96|332.97|330.97|332.97|330.97|332.95|330.95|6
1726193190000|2024-09-13 02:06:30|333.03|331.03|332.95|330.95|333.03|331.03|332.95|330.95|6
1726193200000|2024-09-13 02:06:40|332.97|330.97|332.77|330.77|332.97|330.97|332.77|330.77|16
1726193210000|2024-09-13 02:06:50|332.79|330.79|332.85|330.85|332.88|330.88|332.78|330.78|11
1726193220000|2024-09-13 02:07:00|332.84|330.84|332.88|330.88|332.9|330.9|332.84|330.84|12
1726193230000|2024-09-13 02:07:10|332.86|330.86|332.8|330.8|332.86|330.86|332.78|330.78|11
1726193240000|2024-09-13 02:07:20|332.79|330.79|332.75|330.75|332.79|330.79|332.75|330.75|3
1726193250000|2024-09-13 02:07:30|332.76|330.76|332.76|330.76|332.76|330.76|332.75|330.75|3
1726193260000|2024-09-13 02:07:40|332.78|330.78|332.78|330.78|332.79|330.79|332.78|330.78|7
1726193270000|2024-09-13 02:07:50|332.77|330.77|332.78|330.78|332.78|330.78|332.77|330.77|2
1726193280000|2024-09-13 02:08:00|332.77|330.77|332.69|330.69|332.77|330.77|332.64|330.64|17
1726193290000|2024-09-13 02:08:10|332.71|330.71|332.75|330.75|332.75|330.75|332.69|330.69|10
1726193300000|2024-09-13 02:08:20|332.76|330.76|332.72|330.72|332.76|330.76|332.71|330.71|11
1726193310000|2024-09-13 02:08:30|332.73|330.73|332.8|330.8|332.8|330.8|332.73|330.73|8
1726193320000|2024-09-13 02:08:40|332.79|330.79|332.77|330.77|332.79|330.79|332.76|330.76|12
1726193330000|2024-09-13 02:08:50|332.74|330.74|332.73|330.73|332.74|330.74|332.73|330.73|2
1726193340000|2024-09-13 02:09:00|332.71|330.71|332.74|330.74|332.74|330.74|332.69|330.69|12
1726193350000|2024-09-13 02:09:10|332.75|330.75|332.76|330.76|332.78|330.78|332.73|330.73|16
1726193360000|2024-09-13 02:09:20|332.77|330.77|332.76|330.76|332.77|330.77|332.76|330.76|2
1726193370000|2024-09-13 02:09:30|332.75|330.75|332.73|330.73|332.76|330.76|332.71|330.71|9
1726193380000|2024-09-13 02:09:40|332.74|330.74|332.84|330.84|332.85|330.85|332.74|330.74|12
1726193390000|2024-09-13 02:09:50|332.85|330.85|332.79|330.79|332.85|330.85|332.78|330.78|10
1726193400000|2024-09-13 02:10:00|332.8|330.8|332.74|330.74|332.84|330.84|332.74|330.74|15
1726193420000|2024-09-13 02:10:20|332.73|330.73|332.66|330.66|332.73|330.73|332.66|330.66|4
1726193430000|2024-09-13 02:10:30|332.65|330.65|332.65|330.65|332.66|330.66|332.64|330.64|9
1726193440000|2024-09-13 02:10:40|332.63|330.63|332.63|330.63|332.63|330.63|332.63|330.63|1
1726193450000|2024-09-13 02:10:50|332.61|330.61|332.55|330.55|332.61|330.61|332.55|330.55|4
1726193460000|2024-09-13 02:11:00|332.57|330.57|332.56|330.56|332.57|330.57|332.56|330.56|2
1726193470000|2024-09-13 02:11:10|332.57|330.57|332.56|330.56|332.57|330.57|332.56|330.56|2
1726193480000|2024-09-13 02:11:20|332.55|330.55|332.45|330.45|332.55|330.55|332.45|330.45|10
1726193490000|2024-09-13 02:11:30|332.44|330.44|332.43|330.43|332.45|330.45|332.43|330.43|4
1726193500000|2024-09-13 02:11:40|332.45|330.45|332.36|330.36|332.46|330.46|332.36|330.36|6
1726193510000|2024-09-13 02:11:50|332.38|330.38|332.38|330.38|332.38|330.38|332.37|330.37|7
1726193520000|2024-09-13 02:12:00|332.37|330.37|332.39|330.39|332.39|330.39|332.35|330.35|8
1726193530000|2024-09-13 02:12:10|332.48|330.48|332.65|330.65|332.65|330.65|332.48|330.48|9
1726193540000|2024-09-13 02:12:20|332.67|330.67|332.74|330.74|332.74|330.74|332.67|330.67|10
1726193550000|2024-09-13 02:12:30|332.73|330.73|332.68|330.68|332.73|330.73|332.68|330.68|4
1726193560000|2024-09-13 02:12:40|332.69|330.69|332.69|330.69|332.69|330.69|332.67|330.67|4
1726193570000|2024-09-13 02:12:50|332.7|330.7|332.7|330.7|332.74|330.74|332.7|330.7|8
1726193580000|2024-09-13 02:13:00|332.71|330.71|332.66|330.66|332.71|330.71|332.64|330.64|14
1726193590000|2024-09-13 02:13:10|332.67|330.67|332.64|330.64|332.67|330.67|332.63|330.63|6
1726193600000|2024-09-13 02:13:20|332.67|330.67|332.66|330.66|332.67|330.67|332.66|330.66|2
1726193610000|2024-09-13 02:13:30|332.67|330.67|332.62|330.62|332.67|330.67|332.62|330.62|10
1726193620000|2024-09-13 02:13:40|332.6|330.6|332.59|330.59|332.6|330.6|332.59|330.59|2
1726193630000|2024-09-13 02:13:50|332.6|330.6|332.59|330.59|332.6|330.6|332.58|330.58|12
1726193640000|2024-09-13 02:14:00|332.58|330.58|332.71|330.71|332.72|330.72|332.58|330.58|14
1726193650000|2024-09-13 02:14:10|332.7|330.7|332.7|330.7|332.73|330.73|332.7|330.7|10
1726193660000|2024-09-13 02:14:20|332.69|330.69|332.64|330.64|332.69|330.69|332.64|330.64|3
1726193670000|2024-09-13 02:14:30|332.63|330.63|332.48|330.48|332.63|330.63|332.48|330.48|8
1726193680000|2024-09-13 02:14:40|332.5|330.5|332.49|330.49|332.52|330.52|332.49|330.49|8
1726193690000|2024-09-13 02:14:50|332.48|330.48|332.5|330.5|332.5|330.5|332.46|330.46|11
1726193700000|2024-09-13 02:15:00|332.51|330.51|332.51|330.51|332.52|330.52|332.51|330.51|3
1726193710000|2024-09-13 02:15:10|332.53|330.53|332.55|330.55|332.62|330.62|332.52|330.52|11
1726193720000|2024-09-13 02:15:20|332.56|330.56|332.58|330.58|332.58|330.58|332.56|330.56|9
1726193730000|2024-09-13 02:15:30|332.6|330.6|332.62|330.62|332.62|330.62|332.59|330.59|4
1726193740000|2024-09-13 02:15:40|332.63|330.63|332.72|330.72|332.73|330.73|332.63|330.63|10
1726193750000|2024-09-13 02:15:50|332.71|330.71|332.67|330.67|332.71|330.71|332.65|330.65|5
1726193760000|2024-09-13 02:16:00|332.68|330.68|332.68|330.68|332.69|330.69|332.68|330.68|3
1726193770000|2024-09-13 02:16:10|332.69|330.69|332.83|330.83|332.83|330.83|332.69|330.69|4
1726193780000|2024-09-13 02:16:20|332.81|330.81|332.81|330.81|332.83|330.83|332.8|330.8|5
1726193790000|2024-09-13 02:16:30|332.8|330.8|332.81|330.81|332.81|330.81|332.8|330.8|4
1726193800000|2024-09-13 02:16:40|332.82|330.82|332.87|330.87|332.87|330.87|332.82|330.82|3
1726193810000|2024-09-13 02:16:50|332.94|330.94|332.92|330.92|332.94|330.94|332.92|330.92|5
1726193820000|2024-09-13 02:17:00|332.91|330.91|332.83|330.83|332.91|330.91|332.83|330.83|5
1726193830000|2024-09-13 02:17:10|332.8|330.8|332.81|330.81|332.84|330.84|332.79|330.79|13
1726193840000|2024-09-13 02:17:20|332.82|330.82|332.82|330.82|332.84|330.84|332.79|330.79|13
1726193850000|2024-09-13 02:17:30|332.83|330.83|332.99|330.99|333|331|332.82|330.82|9
1726193860000|2024-09-13 02:17:40|333|331|333.05|331.05|333.05|331.05|333|331|12
1726193870000|2024-09-13 02:17:50|333.04|331.04|333.04|331.04|333.04|331.04|333.04|331.04|1
1726193890000|2024-09-13 02:18:10|333.06|331.06|333.05|331.05|333.06|331.06|333.04|331.04|4
1726193900000|2024-09-13 02:18:20|333.04|331.04|333.05|331.05|333.06|331.06|333.04|331.04|4
1726193910000|2024-09-13 02:18:30|333.06|331.06|333.06|331.06|333.07|331.07|333.06|331.06|5
1726193920000|2024-09-13 02:18:40|333.07|331.07|333.06|331.06|333.08|331.08|333.06|331.06|7
1726193930000|2024-09-13 02:18:50|333.08|331.08|333.07|331.07|333.08|331.08|333.06|331.06|5
1726193940000|2024-09-13 02:19:00|333.06|331.06|333.02|331.02|333.06|331.06|333.01|331.01|5
1726193980000|2024-09-13 02:19:40|333.03|331.03|333.04|331.04|333.05|331.05|333.02|331.02|5
1726193990000|2024-09-13 02:19:50|333.03|331.03|333.02|331.02|333.03|331.03|333.02|331.02|4
1726194000000|2024-09-13 02:20:00|333.05|331.05|333.06|331.06|333.07|331.07|333.03|331.03|11
1726194010000|2024-09-13 02:20:10|333.02|331.02|333|331|333.02|331.02|333|331|4
1726194020000|2024-09-13 02:20:20|332.93|330.93|332.93|330.93|332.93|330.93|332.92|330.92|3
1726194040000|2024-09-13 02:20:40|333|331|333.02|331.02|333.06|331.06|333|331|11
1726194050000|2024-09-13 02:20:50|333.04|331.04|333.07|331.07|333.07|331.07|333.04|331.04|3
1726194060000|2024-09-13 02:21:00|333.08|331.08|333|331|333.08|331.08|333|331|4
1726194070000|2024-09-13 02:21:10|333.01|331.01|333.05|331.05|333.05|331.05|333.01|331.01|5
1726194080000|2024-09-13 02:21:20|333.04|331.04|333.04|331.04|333.05|331.05|333.04|331.04|3
1726194090000|2024-09-13 02:21:30|333.06|331.06|333.06|331.06|333.06|331.06|333.05|331.05|3
1726194100000|2024-09-13 02:21:40|333.04|331.04|333.04|331.04|333.04|331.04|333.04|331.04|1
1726194110000|2024-09-13 02:21:50|333.05|331.05|333.04|331.04|333.05|331.05|333.04|331.04|2
1726194120000|2024-09-13 02:22:00|333|331|333.02|331.02|333.02|331.02|333|331|5
1726194130000|2024-09-13 02:22:10|333|331|332.81|330.81|333|331|332.81|330.81|5
1726194140000|2024-09-13 02:22:20|332.79|330.79|332.71|330.71|332.79|330.79|332.71|330.71|7
1726194150000|2024-09-13 02:22:30|332.73|330.73|332.7|330.7|332.73|330.73|332.69|330.69|5
1726194160000|2024-09-13 02:22:40|332.69|330.69|332.7|330.7|332.71|330.71|332.69|330.69|9
1726194170000|2024-09-13 02:22:50|332.71|330.71|332.74|330.74|332.75|330.75|332.7|330.7|12
1726194180000|2024-09-13 02:23:00|332.69|330.69|332.71|330.71|332.71|330.71|332.69|330.69|5
1726194190000|2024-09-13 02:23:10|332.7|330.7|332.59|330.59|332.7|330.7|332.59|330.59|5
1726194200000|2024-09-13 02:23:20|332.54|330.54|332.49|330.49|332.54|330.54|332.47|330.47|4
1726194210000|2024-09-13 02:23:30|332.51|330.51|332.54|330.54|332.54|330.54|332.5|330.5|5
1726194220000|2024-09-13 02:23:40|332.56|330.56|332.56|330.56|332.56|330.56|332.55|330.55|11
1726194230000|2024-09-13 02:23:50|332.57|330.57|332.49|330.49|332.57|330.57|332.49|330.49|4
1726194240000|2024-09-13 02:24:00|332.5|330.5|332.46|330.46|332.5|330.5|332.44|330.44|7
1726194250000|2024-09-13 02:24:10|332.5|330.5|332.55|330.55|332.56|330.56|332.5|330.5|18
1726194260000|2024-09-13 02:24:20|332.56|330.56|332.58|330.58|332.58|330.58|332.55|330.55|7
1726194270000|2024-09-13 02:24:30|332.57|330.57|332.57|330.57|332.58|330.58|332.56|330.56|15
1726194280000|2024-09-13 02:24:40|332.56|330.56|332.57|330.57|332.57|330.57|332.55|330.55|3
1726194290000|2024-09-13 02:24:50|332.58|330.58|332.67|330.67|332.67|330.67|332.57|330.57|18
1726194300000|2024-09-13 02:25:00|332.66|330.66|332.65|330.65|332.67|330.67|332.65|330.65|7
1726194310000|2024-09-13 02:25:10|332.59|330.59|332.63|330.63|332.65|330.65|332.59|330.59|9
1726194320000|2024-09-13 02:25:20|332.62|330.62|332.64|330.64|332.64|330.64|332.62|330.62|5
1726194330000|2024-09-13 02:25:30|332.65|330.65|332.64|330.64|332.65|330.65|332.64|330.64|4
1726194340000|2024-09-13 02:25:40|332.65|330.65|332.66|330.66|332.66|330.66|332.64|330.64|3
1726194350000|2024-09-13 02:25:50|332.65|330.65|332.64|330.64|332.65|330.65|332.64|330.64|2
1726194360000|2024-09-13 02:26:00|332.66|330.66|332.7|330.7|332.71|330.71|332.65|330.65|9
1726194390000|2024-09-13 02:26:30|332.65|330.65|332.65|330.65|332.65|330.65|332.63|330.63|12
1726194400000|2024-09-13 02:26:40|332.64|330.64|332.66|330.66|332.66|330.66|332.64|330.64|5
1726194410000|2024-09-13 02:26:50|332.65|330.65|332.66|330.66|332.66|330.66|332.64|330.64|9
1726194420000|2024-09-13 02:27:00|332.65|330.65|332.59|330.59|332.66|330.66|332.54|330.54|13
1726194430000|2024-09-13 02:27:10|332.6|330.6|332.64|330.64|332.64|330.64|332.6|330.6|7
1726194450000|2024-09-13 02:27:30|332.63|330.63|332.56|330.56|332.63|330.63|332.55|330.55|8
1726194460000|2024-09-13 02:27:40|332.55|330.55|332.55|330.55|332.56|330.56|332.55|330.55|5
1726194470000|2024-09-13 02:27:50|332.56|330.56|332.44|330.44|332.56|330.56|332.44|330.44|8
1726194480000|2024-09-13 02:28:00|332.47|330.47|332.64|330.64|332.64|330.64|332.46|330.46|12
1726194490000|2024-09-13 02:28:10|332.63|330.63|332.53|330.53|332.63|330.63|332.51|330.51|4
1726194500000|2024-09-13 02:28:20|332.52|330.52|332.51|330.51|332.52|330.52|332.51|330.51|2
1726194520000|2024-09-13 02:28:40|332.48|330.48|332.48|330.48|332.48|330.48|332.46|330.46|6
1726194530000|2024-09-13 02:28:50|332.49|330.49|332.51|330.51|332.51|330.51|332.49|330.49|3
1726194540000|2024-09-13 02:29:00|332.5|330.5|332.5|330.5|332.5|330.5|332.5|330.5|1
1726194550000|2024-09-13 02:29:10|332.51|330.51|332.53|330.53|332.55|330.55|332.5|330.5|7
1726194570000|2024-09-13 02:29:30|332.54|330.54|332.54|330.54|332.55|330.55|332.54|330.54|5
1726194580000|2024-09-13 02:29:40|332.55|330.55|332.56|330.56|332.57|330.57|332.55|330.55|4
1726194590000|2024-09-13 02:29:50|332.55|330.55|332.5|330.5|332.55|330.55|332.5|330.5|4
1726194600000|2024-09-13 02:30:00|332.51|330.51|332.5|330.5|332.52|330.52|332.5|330.5|8
1726194610000|2024-09-13 02:30:10|332.51|330.51|332.54|330.54|332.54|330.54|332.5|330.5|9
1726194620000|2024-09-13 02:30:20|332.53|330.53|332.54|330.54|332.54|330.54|332.53|330.53|4
1726194630000|2024-09-13 02:30:30|332.55|330.55|332.5|330.5|332.55|330.55|332.49|330.49|6
1726194640000|2024-09-13 02:30:40|332.49|330.49|332.4|330.4|332.49|330.49|332.31|330.31|16
1726194650000|2024-09-13 02:30:50|332.39|330.39|332.39|330.39|332.4|330.4|332.38|330.38|5
1726194660000|2024-09-13 02:31:00|332.4|330.4|332.43|330.43|332.43|330.43|332.39|330.39|7
1726194670000|2024-09-13 02:31:10|332.44|330.44|332.43|330.43|332.44|330.44|332.43|330.43|2
1726194680000|2024-09-13 02:31:20|332.44|330.44|332.46|330.46|332.49|330.49|332.43|330.43|7
1726194700000|2024-09-13 02:31:40|332.41|330.41|332.42|330.42|332.42|330.42|332.39|330.39|4
1726194710000|2024-09-13 02:31:50|332.43|330.43|332.51|330.51|332.52|330.52|332.42|330.42|12
1726194720000|2024-09-13 02:32:00|332.52|330.52|332.55|330.55|332.55|330.55|332.52|330.52|11
1726194730000|2024-09-13 02:32:10|332.54|330.54|332.54|330.54|332.55|330.55|332.54|330.54|15
1726194740000|2024-09-13 02:32:20|332.53|330.53|332.52|330.52|332.53|330.53|332.52|330.52|2
1726194750000|2024-09-13 02:32:30|332.51|330.51|332.52|330.52|332.52|330.52|332.41|330.41|12
1726194760000|2024-09-13 02:32:40|332.51|330.51|332.51|330.51|332.51|330.51|332.51|330.51|1
1726194770000|2024-09-13 02:32:50|332.52|330.52|332.51|330.51|332.52|330.52|332.51|330.51|2
1726194780000|2024-09-13 02:33:00|332.52|330.52|332.56|330.56|332.56|330.56|332.52|330.52|6
1726194790000|2024-09-13 02:33:10|332.57|330.57|332.56|330.56|332.57|330.57|332.56|330.56|2
1726194800000|2024-09-13 02:33:20|332.55|330.55|332.5|330.5|332.55|330.55|332.5|330.5|4
1726194810000|2024-09-13 02:33:30|332.51|330.51|332.51|330.51|332.51|330.51|332.51|330.51|1
1726194820000|2024-09-13 02:33:40|332.55|330.55|332.56|330.56|332.56|330.56|332.55|330.55|2
1726194830000|2024-09-13 02:33:50|332.57|330.57|332.67|330.67|332.67|330.67|332.57|330.57|10
1726194840000|2024-09-13 02:34:00|332.63|330.63|332.63|330.63|332.65|330.65|332.63|330.63|4
1726194860000|2024-09-13 02:34:20|332.59|330.59|332.59|330.59|332.59|330.59|332.58|330.58|3
1726194880000|2024-09-13 02:34:40|332.58|330.58|332.58|330.58|332.58|330.58|332.58|330.58|1
1726194890000|2024-09-13 02:34:50|332.59|330.59|332.59|330.59|332.59|330.59|332.59|330.59|1
1726194900000|2024-09-13 02:35:00|332.61|330.61|332.65|330.65|332.66|330.66|332.61|330.61|10
1726194910000|2024-09-13 02:35:10|332.66|330.66|332.65|330.65|332.66|330.66|332.65|330.65|12
1726194940000|2024-09-13 02:35:40|332.61|330.61|332.61|330.61|332.61|330.61|332.6|330.6|3
1726194950000|2024-09-13 02:35:50|332.62|330.62|332.61|330.61|332.62|330.62|332.61|330.61|6
1726194970000|2024-09-13 02:36:10|332.55|330.55|332.52|330.52|332.55|330.55|332.52|330.52|2
1726194990000|2024-09-13 02:36:30|332.51|330.51|332.53|330.53|332.53|330.53|332.51|330.51|3
1726195010000|2024-09-13 02:36:50|332.47|330.47|332.44|330.44|332.47|330.47|332.43|330.43|7
1726195020000|2024-09-13 02:37:00|332.45|330.45|332.44|330.44|332.46|330.46|332.44|330.44|10
1726195030000|2024-09-13 02:37:10|332.45|330.45|332.55|330.55|332.55|330.55|332.44|330.44|15
1726195040000|2024-09-13 02:37:20|332.57|330.57|332.57|330.57|332.57|330.57|332.57|330.57|1
1726195070000|2024-09-13 02:37:50|332.56|330.56|332.56|330.56|332.56|330.56|332.56|330.56|1
1726195080000|2024-09-13 02:38:00|332.55|330.55|332.55|330.55|332.55|330.55|332.55|330.55|1
1726195110000|2024-09-13 02:38:30|332.58|330.58|332.57|330.57|332.58|330.58|332.57|330.57|4
1726195120000|2024-09-13 02:38:40|332.56|330.56|332.55|330.55|332.57|330.57|332.55|330.55|12
1726195140000|2024-09-13 02:39:00|332.56|330.56|332.56|330.56|332.56|330.56|332.56|330.56|1
1726195160000|2024-09-13 02:39:20|332.55|330.55|332.54|330.54|332.55|330.55|332.54|330.54|2
1726195170000|2024-09-13 02:39:30|332.51|330.51|332.49|330.49|332.51|330.51|332.49|330.49|3
1726195180000|2024-09-13 02:39:40|332.5|330.5|332.5|330.5|332.5|330.5|332.49|330.49|3
1726195190000|2024-09-13 02:39:50|332.51|330.51|332.52|330.52|332.53|330.53|332.51|330.51|4
1726195200000|2024-09-13 02:40:00|332.44|330.44|332.45|330.45|332.45|330.45|332.42|330.42|9
1726195210000|2024-09-13 02:40:10|332.46|330.46|332.45|330.45|332.46|330.46|332.45|330.45|2
1726195230000|2024-09-13 02:40:30|332.49|330.49|332.57|330.57|332.57|330.57|332.49|330.49|6
1726195240000|2024-09-13 02:40:40|332.56|330.56|332.55|330.55|332.57|330.57|332.55|330.55|5
1726195250000|2024-09-13 02:40:50|332.57|330.57|332.56|330.56|332.58|330.58|332.56|330.56|5
1726195260000|2024-09-13 02:41:00|332.57|330.57|332.56|330.56|332.57|330.57|332.56|330.56|6
1726195270000|2024-09-13 02:41:10|332.57|330.57|332.56|330.56|332.57|330.57|332.56|330.56|2
1726195280000|2024-09-13 02:41:20|332.57|330.57|332.55|330.55|332.57|330.57|332.55|330.55|3
1726195290000|2024-09-13 02:41:30|332.56|330.56|332.45|330.45|332.56|330.56|332.44|330.44|9
1726195300000|2024-09-13 02:41:40|332.46|330.46|332.46|330.46|332.46|330.46|332.46|330.46|1
1726195310000|2024-09-13 02:41:50|332.48|330.48|332.56|330.56|332.56|330.56|332.46|330.46|8
1726195320000|2024-09-13 02:42:00|332.57|330.57|332.44|330.44|332.57|330.57|332.44|330.44|11
1726195330000|2024-09-13 02:42:10|332.45|330.45|332.46|330.46|332.46|330.46|332.42|330.42|5
1726195380000|2024-09-13 02:43:00|332.49|330.49|332.54|330.54|332.55|330.55|332.49|330.49|3
1726195390000|2024-09-13 02:43:10|332.55|330.55|332.53|330.53|332.56|330.56|332.52|330.52|10
1726195420000|2024-09-13 02:43:40|332.54|330.54|332.54|330.54|332.54|330.54|332.54|330.54|1
1726195430000|2024-09-13 02:43:50|332.53|330.53|332.54|330.54|332.54|330.54|332.53|330.53|8
1726195440000|2024-09-13 02:44:00|332.53|330.53|332.54|330.54|332.54|330.54|332.53|330.53|10
1726195450000|2024-09-13 02:44:10|332.53|330.53|332.54|330.54|332.54|330.54|332.53|330.53|8
1726195510000|2024-09-13 02:45:10|332.56|330.56|332.55|330.55|332.56|330.56|332.55|330.55|2
1726195520000|2024-09-13 02:45:20|332.54|330.54|332.54|330.54|332.54|330.54|332.54|330.54|1
1726195530000|2024-09-13 02:45:30|332.52|330.52|332.51|330.51|332.52|330.52|332.51|330.51|4
1726195550000|2024-09-13 02:45:50|332.52|330.52|332.51|330.51|332.52|330.52|332.51|330.51|4
1726195560000|2024-09-13 02:46:00|332.52|330.52|332.52|330.52|332.53|330.53|332.52|330.52|3
1726195570000|2024-09-13 02:46:10|332.53|330.53|332.54|330.54|332.54|330.54|332.53|330.53|2
1726195590000|2024-09-13 02:46:30|332.51|330.51|332.5|330.5|332.51|330.51|332.47|330.47|8
1726195610000|2024-09-13 02:46:50|332.49|330.49|332.49|330.49|332.49|330.49|332.49|330.49|1
1726195620000|2024-09-13 02:47:00|332.48|330.48|332.48|330.48|332.48|330.48|332.48|330.48|1
1726195650000|2024-09-13 02:47:30|332.5|330.5|332.51|330.51|332.51|330.51|332.5|330.5|2
1726195660000|2024-09-13 02:47:40|332.52|330.52|332.52|330.52|332.52|330.52|332.52|330.52|1
1726195670000|2024-09-13 02:47:50|332.55|330.55|332.55|330.55|332.55|330.55|332.55|330.55|1
1726195680000|2024-09-13 02:48:00|332.61|330.61|332.61|330.61|332.61|330.61|332.61|330.61|1
1726195690000|2024-09-13 02:48:10|332.57|330.57|332.57|330.57|332.57|330.57|332.55|330.55|5
1726195700000|2024-09-13 02:48:20|332.56|330.56|332.6|330.6|332.6|330.6|332.56|330.56|4
1726195710000|2024-09-13 02:48:30|332.58|330.58|332.59|330.59|332.59|330.59|332.57|330.57|5
1726195720000|2024-09-13 02:48:40|332.57|330.57|332.57|330.57|332.58|330.58|332.56|330.56|4
1726195730000|2024-09-13 02:48:50|332.58|330.58|332.58|330.58|332.58|330.58|332.56|330.56|4
1726195760000|2024-09-13 02:49:20|332.56|330.56|332.58|330.58|332.58|330.58|332.56|330.56|3
1726195770000|2024-09-13 02:49:30|332.6|330.6|332.61|330.61|332.61|330.61|332.6|330.6|6
1726195780000|2024-09-13 02:49:40|332.6|330.6|332.61|330.61|332.61|330.61|332.6|330.6|6
1726195790000|2024-09-13 02:49:50|332.6|330.6|332.6|330.6|332.6|330.6|332.59|330.59|3
1726195800000|2024-09-13 02:50:00|332.58|330.58|332.56|330.56|332.58|330.58|332.54|330.54|8
1726195820000|2024-09-13 02:50:20|332.55|330.55|332.54|330.54|332.55|330.55|332.54|330.54|2
1726195830000|2024-09-13 02:50:30|332.53|330.53|332.53|330.53|332.53|330.53|332.53|330.53|1
1726195840000|2024-09-13 02:50:40|332.49|330.49|332.51|330.51|332.51|330.51|332.49|330.49|2
1726195860000|2024-09-13 02:51:00|332.5|330.5|332.37|330.37|332.5|330.5|332.37|330.37|2
1726195870000|2024-09-13 02:51:10|332.38|330.38|332.35|330.35|332.38|330.38|332.35|330.35|2
1726195880000|2024-09-13 02:51:20|332.33|330.33|332.32|330.32|332.33|330.33|332.32|330.32|2
1726195890000|2024-09-13 02:51:30|332.28|330.28|332.28|330.28|332.28|330.28|332.28|330.28|1
1726195900000|2024-09-13 02:51:40|332.27|330.27|332.28|330.28|332.29|330.29|332.25|330.25|6
1726195910000|2024-09-13 02:51:50|332.26|330.26|332.27|330.27|332.27|330.27|332.26|330.26|2
1726195920000|2024-09-13 02:52:00|332.28|330.28|332.3|330.3|332.3|330.3|332.28|330.28|2
1726195950000|2024-09-13 02:52:30|332.25|330.25|332.15|330.15|332.27|330.27|332.15|330.15|7
1726195960000|2024-09-13 02:52:40|332.13|330.13|332.13|330.13|332.13|330.13|332.13|330.13|1
1726195970000|2024-09-13 02:52:50|332.09|330.09|332.12|330.12|332.13|330.13|332.09|330.09|4
1726195980000|2024-09-13 02:53:00|332.09|330.09|332.12|330.12|332.12|330.12|332.09|330.09|3
1726195990000|2024-09-13 02:53:10|332.15|330.15|332.15|330.15|332.15|330.15|332.15|330.15|1
1726196000000|2024-09-13 02:53:20|332.16|330.16|332.16|330.16|332.16|330.16|332.16|330.16|1
1726196010000|2024-09-13 02:53:30|332.15|330.15|332.16|330.16|332.16|330.16|332.15|330.15|2
1726196020000|2024-09-13 02:53:40|332.15|330.15|332.16|330.16|332.16|330.16|332.13|330.13|3
1726196030000|2024-09-13 02:53:50|332.13|330.13|332.12|330.12|332.13|330.13|332.12|330.12|2
1726196040000|2024-09-13 02:54:00|332.14|330.14|332.14|330.14|332.14|330.14|332.14|330.14|1
1726196070000|2024-09-13 02:54:30|332.2|330.2|332.24|330.24|332.24|330.24|332.2|330.2|10
1726196080000|2024-09-13 02:54:40|332.23|330.23|332.23|330.23|332.24|330.24|332.23|330.23|3
1726196090000|2024-09-13 02:54:50|332.24|330.24|332.36|330.36|332.36|330.36|332.24|330.24|4
1726196100000|2024-09-13 02:55:00|332.32|330.32|332.33|330.33|332.34|330.34|332.32|330.32|3
1726196110000|2024-09-13 02:55:10|332.34|330.34|332.35|330.35|332.35|330.35|332.33|330.33|4
1726196120000|2024-09-13 02:55:20|332.33|330.33|332.34|330.34|332.34|330.34|332.33|330.33|2
1726196150000|2024-09-13 02:55:50|332.3|330.3|332.3|330.3|332.3|330.3|332.3|330.3|1
1726196160000|2024-09-13 02:56:00|332.29|330.29|332.28|330.28|332.29|330.29|332.26|330.26|3
1726196210000|2024-09-13 02:56:50|332.25|330.25|332.27|330.27|332.27|330.27|332.25|330.25|2
1726196220000|2024-09-13 02:57:00|332.21|330.21|332.24|330.24|332.24|330.24|332.2|330.2|6
1726196230000|2024-09-13 02:57:10|332.27|330.27|332.29|330.29|332.29|330.29|332.27|330.27|5
1726196240000|2024-09-13 02:57:20|332.31|330.31|332.32|330.32|332.32|330.32|332.31|330.31|2
1726196280000|2024-09-13 02:58:00|332.28|330.28|332.26|330.26|332.31|330.31|332.26|330.26|3
1726196290000|2024-09-13 02:58:10|332.27|330.27|332.29|330.29|332.29|330.29|332.27|330.27|3
1726196300000|2024-09-13 02:58:20|332.3|330.3|332.3|330.3|332.3|330.3|332.3|330.3|1
1726196310000|2024-09-13 02:58:30|332.32|330.32|332.35|330.35|332.35|330.35|332.32|330.32|2
1726196320000|2024-09-13 02:58:40|332.33|330.33|332.32|330.32|332.35|330.35|332.32|330.32|6
1726196330000|2024-09-13 02:58:50|332.28|330.28|332.26|330.26|332.28|330.28|332.26|330.26|2
1726196340000|2024-09-13 02:59:00|332.24|330.24|332.27|330.27|332.27|330.27|332.24|330.24|4
1726196350000|2024-09-13 02:59:10|332.23|330.23|332.2|330.2|332.26|330.26|332.19|330.19|8
1726196360000|2024-09-13 02:59:20|332.19|330.19|332.12|330.12|332.19|330.19|332.1|330.1|9
1726196370000|2024-09-13 02:59:30|332.13|330.13|332.16|330.16|332.16|330.16|332.13|330.13|3
1726196380000|2024-09-13 02:59:40|332.12|330.12|332.14|330.14|332.14|330.14|332.12|330.12|2
1726196390000|2024-09-13 02:59:50|332.15|330.15|332.14|330.14|332.16|330.16|332.12|330.12|11
1726196400000|2024-09-13 03:00:00|332.08|330.08|332.1|330.1|332.12|330.12|332.04|330.04|16
1726196410000|2024-09-13 03:00:10|332.07|330.07|332.09|330.09|332.09|330.09|332.07|330.07|2
1726196420000|2024-09-13 03:00:20|332.07|330.07|332|330|332.07|330.07|331.99|329.99|4
1726196430000|2024-09-13 03:00:30|332.01|330.01|332.1|330.1|332.1|330.1|332|330|17
1726196440000|2024-09-13 03:00:40|332.12|330.12|332.16|330.16|332.19|330.19|332.12|330.12|11
1726196450000|2024-09-13 03:00:50|332.15|330.15|332.14|330.14|332.15|330.15|332.12|330.12|6
1726196460000|2024-09-13 03:01:00|332.13|330.13|332.13|330.13|332.14|330.14|332.13|330.13|9
1726196470000|2024-09-13 03:01:10|332.11|330.11|332.08|330.08|332.11|330.11|332.08|330.08|7
1726196480000|2024-09-13 03:01:20|332.09|330.09|332.11|330.11|332.11|330.11|332.09|330.09|2
1726196500000|2024-09-13 03:01:40|332.1|330.1|332.11|330.11|332.11|330.11|332.1|330.1|2
1726196510000|2024-09-13 03:01:50|332.13|330.13|332.15|330.15|332.15|330.15|332.13|330.13|2
1726196520000|2024-09-13 03:02:00|332.17|330.17|332.22|330.22|332.23|330.23|332.17|330.17|8
1726196530000|2024-09-13 03:02:10|332.23|330.23|332.21|330.21|332.24|330.24|332.21|330.21|6
1726196540000|2024-09-13 03:02:20|332.22|330.22|332.32|330.32|332.32|330.32|332.21|330.21|13
1726196550000|2024-09-13 03:02:30|332.33|330.33|332.33|330.33|332.33|330.33|332.32|330.32|3
1726196560000|2024-09-13 03:02:40|332.32|330.32|332.31|330.31|332.33|330.33|332.31|330.31|12
1726196570000|2024-09-13 03:02:50|332.32|330.32|332.32|330.32|332.32|330.32|332.3|330.3|6
1726196580000|2024-09-13 03:03:00|332.31|330.31|332.22|330.22|332.31|330.31|332.22|330.22|13
1726196590000|2024-09-13 03:03:10|332.23|330.23|332.19|330.19|332.23|330.23|332.19|330.19|5
1726196600000|2024-09-13 03:03:20|332.18|330.18|332|330|332.18|330.18|331.96|329.96|14
1726196610000|2024-09-13 03:03:30|331.98|329.98|331.91|329.91|331.98|329.98|331.9|329.9|17
1726196620000|2024-09-13 03:03:40|331.92|329.92|331.88|329.88|331.92|329.92|331.88|329.88|10
1726196630000|2024-09-13 03:03:50|331.89|329.89|331.93|329.93|331.93|329.93|331.89|329.89|5
1726196640000|2024-09-13 03:04:00|331.95|329.95|332|330|332|330|331.93|329.93|16
1726196660000|2024-09-13 03:04:20|331.99|329.99|332|330|332|330|331.99|329.99|14
1726196670000|2024-09-13 03:04:30|332.01|330.01|332.05|330.05|332.05|330.05|332.01|330.01|2
1726196680000|2024-09-13 03:04:40|332.04|330.04|331.99|329.99|332.04|330.04|331.99|329.99|4
1726196690000|2024-09-13 03:04:50|331.98|329.98|331.92|329.92|331.98|329.98|331.92|329.92|3
1726196700000|2024-09-13 03:05:00|331.91|329.91|331.83|329.83|331.91|329.91|331.82|329.82|10
1726196710000|2024-09-13 03:05:10|331.84|329.84|331.9|329.9|331.9|329.9|331.84|329.84|7
1726196720000|2024-09-13 03:05:20|331.91|329.91|331.98|329.98|331.99|329.99|331.91|329.91|5
1726196730000|2024-09-13 03:05:30|331.99|329.99|331.99|329.99|331.99|329.99|331.99|329.99|1
1726196740000|2024-09-13 03:05:40|331.98|329.98|331.99|329.99|331.99|329.99|331.98|329.98|2
1726196760000|2024-09-13 03:06:00|331.98|329.98|331.84|329.84|331.99|329.99|331.81|329.81|13
1726196770000|2024-09-13 03:06:10|331.83|329.83|331.94|329.94|331.94|329.94|331.83|329.83|6
1726196780000|2024-09-13 03:06:20|331.93|329.93|331.96|329.96|331.96|329.96|331.93|329.93|8
1726196790000|2024-09-13 03:06:30|331.95|329.95|331.81|329.81|331.95|329.95|331.81|329.81|7
1726196800000|2024-09-13 03:06:40|331.83|329.83|331.63|329.63|331.83|329.83|331.63|329.63|24
1726196810000|2024-09-13 03:06:50|331.56|329.56|331.45|329.45|331.57|329.57|331.45|329.45|13
1726196820000|2024-09-13 03:07:00|331.44|329.44|331.37|329.37|331.44|329.44|331.32|329.32|17
1726196830000|2024-09-13 03:07:10|331.36|329.36|331.36|329.36|331.38|329.38|331.35|329.35|6
1726196840000|2024-09-13 03:07:20|331.3|329.3|331.48|329.48|331.48|329.48|331.28|329.28|20
1726196850000|2024-09-13 03:07:30|331.38|329.38|331.28|329.28|331.38|329.38|331.28|329.28|9
1726196870000|2024-09-13 03:07:50|331.27|329.27|331.27|329.27|331.27|329.27|331.27|329.27|1
1726196880000|2024-09-13 03:08:00|331.28|329.28|331.29|329.29|331.3|329.3|331.28|329.28|5
1726196890000|2024-09-13 03:08:10|331.28|329.28|331.29|329.29|331.3|329.3|331.28|329.28|4
1726196900000|2024-09-13 03:08:20|331.28|329.28|331.29|329.29|331.29|329.29|331.28|329.28|2
1726196910000|2024-09-13 03:08:30|331.48|329.48|331.61|329.61|331.61|329.61|331.48|329.48|11
1726196920000|2024-09-13 03:08:40|331.67|329.67|331.66|329.66|331.7|329.7|331.66|329.66|9
1726196930000|2024-09-13 03:08:50|331.67|329.67|331.62|329.62|331.67|329.67|331.62|329.62|6
1726196940000|2024-09-13 03:09:00|331.61|329.61|331.66|329.66|331.67|329.67|331.61|329.61|7
1726196950000|2024-09-13 03:09:10|331.67|329.67|331.6|329.6|331.67|329.67|331.59|329.59|10
1726196960000|2024-09-13 03:09:20|331.61|329.61|331.64|329.64|331.64|329.64|331.6|329.6|12
1726196970000|2024-09-13 03:09:30|331.65|329.65|331.61|329.61|331.65|329.65|331.61|329.61|12
1726196980000|2024-09-13 03:09:40|331.62|329.62|331.68|329.68|331.68|329.68|331.6|329.6|7
1726196990000|2024-09-13 03:09:50|331.67|329.67|331.68|329.68|331.68|329.68|331.67|329.67|6
1726197000000|2024-09-13 03:10:00|331.76|329.76|331.87|329.87|331.89|329.89|331.76|329.76|9
1726197010000|2024-09-13 03:10:10|331.85|329.85|331.98|329.98|331.98|329.98|331.85|329.85|11
1726197020000|2024-09-13 03:10:20|331.97|329.97|331.97|329.97|331.98|329.98|331.96|329.96|7
1726197030000|2024-09-13 03:10:30|331.98|329.98|331.98|329.98|331.99|329.99|331.97|329.97|8
1726197040000|2024-09-13 03:10:40|331.97|329.97|331.96|329.96|331.97|329.97|331.96|329.96|2
1726197050000|2024-09-13 03:10:50|331.95|329.95|331.94|329.94|331.96|329.96|331.94|329.94|4
1726197060000|2024-09-13 03:11:00|331.93|329.93|332|330|332.09|330.09|331.93|329.93|16
1726197070000|2024-09-13 03:11:10|332.01|330.01|332|330|332.01|330.01|331.98|329.98|6
1726197080000|2024-09-13 03:11:20|331.96|329.96|332|330|332|330|331.96|329.96|3
1726197090000|2024-09-13 03:11:30|331.99|329.99|332.03|330.03|332.03|330.03|331.99|329.99|9
1726197100000|2024-09-13 03:11:40|332.01|330.01|332.05|330.05|332.05|330.05|332|330|10
1726197110000|2024-09-13 03:11:50|332.1|330.1|331.98|329.98|332.12|330.12|331.98|329.98|11
1726197120000|2024-09-13 03:12:00|331.99|329.99|331.58|329.58|331.99|329.99|331.58|329.58|16
1726197130000|2024-09-13 03:12:10|331.59|329.59|331.6|329.6|331.62|329.62|331.59|329.59|9
1726197140000|2024-09-13 03:12:20|331.61|329.61|331.61|329.61|331.61|329.61|331.6|329.6|5
1726197150000|2024-09-13 03:12:30|331.68|329.68|331.8|329.8|331.81|329.81|331.68|329.68|8
1726197160000|2024-09-13 03:12:40|331.81|329.81|331.81|329.81|331.81|329.81|331.81|329.81|1
1726197170000|2024-09-13 03:12:50|331.8|329.8|331.81|329.81|331.82|329.82|331.79|329.79|5
1726197180000|2024-09-13 03:13:00|331.8|329.8|331.93|329.93|331.93|329.93|331.78|329.78|9
1726197190000|2024-09-13 03:13:10|331.92|329.92|331.77|329.77|331.92|329.92|331.77|329.77|13
1726197200000|2024-09-13 03:13:20|331.79|329.79|331.73|329.73|331.79|329.79|331.7|329.7|10
1726197210000|2024-09-13 03:13:30|331.74|329.74|331.72|329.72|331.74|329.74|331.71|329.71|7
1726197220000|2024-09-13 03:13:40|331.73|329.73|331.72|329.72|331.74|329.74|331.71|329.71|6
1726197230000|2024-09-13 03:13:50|331.73|329.73|331.75|329.75|331.75|329.75|331.7|329.7|9
1726197240000|2024-09-13 03:14:00|331.78|329.78|331.78|329.78|331.78|329.78|331.78|329.78|1
1726197250000|2024-09-13 03:14:10|331.77|329.77|331.75|329.75|331.77|329.77|331.75|329.75|12
1726197260000|2024-09-13 03:14:20|331.74|329.74|331.72|329.72|331.75|329.75|331.72|329.72|10
1726197270000|2024-09-13 03:14:30|331.71|329.71|331.73|329.73|331.73|329.73|331.7|329.7|5
1726197280000|2024-09-13 03:14:40|331.74|329.74|331.73|329.73|331.74|329.74|331.73|329.73|2
1726197300000|2024-09-13 03:15:00|331.76|329.76|331.77|329.77|331.77|329.77|331.75|329.75|5
1726197310000|2024-09-13 03:15:10|331.76|329.76|331.77|329.77|331.77|329.77|331.76|329.76|2
1726197320000|2024-09-13 03:15:20|331.76|329.76|331.68|329.68|331.76|329.76|331.67|329.67|4
1726197330000|2024-09-13 03:15:30|331.6|329.6|331.6|329.6|331.61|329.61|331.6|329.6|3
1726197340000|2024-09-13 03:15:40|331.59|329.59|331.77|329.77|331.77|329.77|331.59|329.59|10
1726197350000|2024-09-13 03:15:50|331.78|329.78|331.78|329.78|331.79|329.79|331.77|329.77|7
1726197360000|2024-09-13 03:16:00|331.79|329.79|331.79|329.79|331.8|329.8|331.78|329.78|11
1726197370000|2024-09-13 03:16:10|331.78|329.78|331.6|329.6|331.78|329.78|331.59|329.59|8
1726197380000|2024-09-13 03:16:20|331.59|329.59|331.68|329.68|331.68|329.68|331.55|329.55|14
1726197390000|2024-09-13 03:16:30|331.67|329.67|331.67|329.67|331.68|329.68|331.67|329.67|3
1726197400000|2024-09-13 03:16:40|331.65|329.65|331.65|329.65|331.66|329.66|331.64|329.64|11
1726197410000|2024-09-13 03:16:50|331.66|329.66|331.6|329.6|331.7|329.7|331.59|329.59|11
1726197420000|2024-09-13 03:17:00|331.62|329.62|331.66|329.66|331.69|329.69|331.61|329.61|11
1726197430000|2024-09-13 03:17:10|331.67|329.67|331.7|329.7|331.7|329.7|331.66|329.66|8
1726197440000|2024-09-13 03:17:20|331.73|329.73|331.77|329.77|331.77|329.77|331.73|329.73|7
1726197450000|2024-09-13 03:17:30|331.73|329.73|331.75|329.75|331.75|329.75|331.73|329.73|2
1726197460000|2024-09-13 03:17:40|331.74|329.74|331.73|329.73|331.74|329.74|331.7|329.7|6
1726197470000|2024-09-13 03:17:50|331.74|329.74|331.86|329.86|331.86|329.86|331.73|329.73|11
1726197480000|2024-09-13 03:18:00|331.85|329.85|331.87|329.87|331.87|329.87|331.83|329.83|11
1726197490000|2024-09-13 03:18:10|331.86|329.86|331.87|329.87|331.87|329.87|331.86|329.86|6
1726197500000|2024-09-13 03:18:20|331.86|329.86|331.86|329.86|331.86|329.86|331.86|329.86|1
1726197510000|2024-09-13 03:18:30|331.71|329.71|331.69|329.69|331.71|329.71|331.69|329.69|5
1726197520000|2024-09-13 03:18:40|331.68|329.68|331.63|329.63|331.68|329.68|331.63|329.63|7
1726197530000|2024-09-13 03:18:50|331.68|329.68|331.73|329.73|331.74|329.74|331.68|329.68|9
1726197540000|2024-09-13 03:19:00|331.72|329.72|331.71|329.71|331.74|329.74|331.71|329.71|7
1726197550000|2024-09-13 03:19:10|331.7|329.7|331.68|329.68|331.7|329.7|331.68|329.68|2
1726197560000|2024-09-13 03:19:20|331.66|329.66|331.67|329.67|331.67|329.67|331.65|329.65|4
1726197570000|2024-09-13 03:19:30|331.68|329.68|331.67|329.67|331.68|329.68|331.67|329.67|8
1726197580000|2024-09-13 03:19:40|331.68|329.68|331.77|329.77|331.77|329.77|331.68|329.68|8
1726197590000|2024-09-13 03:19:50|331.78|329.78|331.77|329.77|331.78|329.78|331.77|329.77|4
1726197600000|2024-09-13 03:20:00|331.74|329.74|331.74|329.74|331.76|329.76|331.74|329.74|7
1726197610000|2024-09-13 03:20:10|331.7|329.7|331.71|329.71|331.71|329.71|331.7|329.7|2
1726197620000|2024-09-13 03:20:20|331.72|329.72|331.73|329.73|331.73|329.73|331.72|329.72|2
1726197630000|2024-09-13 03:20:30|331.72|329.72|331.72|329.72|331.72|329.72|331.72|329.72|1
1726197640000|2024-09-13 03:20:40|331.73|329.73|331.73|329.73|331.73|329.73|331.72|329.72|7
1726197650000|2024-09-13 03:20:50|331.72|329.72|331.71|329.71|331.72|329.72|331.71|329.71|4
1726197660000|2024-09-13 03:21:00|331.7|329.7|331.88|329.88|332.05|330.05|331.7|329.7|15
1726197680000|2024-09-13 03:21:20|331.9|329.9|331.88|329.88|331.92|329.92|331.88|329.88|4
1726197690000|2024-09-13 03:21:30|331.89|329.89|331.87|329.87|331.89|329.89|331.87|329.87|3
1726197700000|2024-09-13 03:21:40|331.88|329.88|331.89|329.89|331.89|329.89|331.87|329.87|4
1726197710000|2024-09-13 03:21:50|331.87|329.87|331.89|329.89|331.89|329.89|331.87|329.87|7
1726197720000|2024-09-13 03:22:00|331.88|329.88|331.87|329.87|331.89|329.89|331.87|329.87|10
1726197730000|2024-09-13 03:22:10|331.88|329.88|331.89|329.89|331.9|329.9|331.88|329.88|11
1726197740000|2024-09-13 03:22:20|331.88|329.88|331.58|329.58|331.88|329.88|331.57|329.57|10
1726197750000|2024-09-13 03:22:30|331.59|329.59|331.65|329.65|331.68|329.68|331.58|329.58|13
1726197760000|2024-09-13 03:22:40|331.67|329.67|331.66|329.66|331.67|329.67|331.62|329.62|6
1726197770000|2024-09-13 03:22:50|331.65|329.65|331.65|329.65|331.67|329.67|331.65|329.65|15
1726197780000|2024-09-13 03:23:00|331.64|329.64|331.63|329.63|331.66|329.66|331.62|329.62|11
1726197790000|2024-09-13 03:23:10|331.64|329.64|331.54|329.54|331.65|329.65|331.54|329.54|16
1726197800000|2024-09-13 03:23:20|331.56|329.56|331.59|329.59|331.63|329.63|331.56|329.56|7
1726197810000|2024-09-13 03:23:30|331.57|329.57|331.58|329.58|331.58|329.58|331.57|329.57|2
1726197820000|2024-09-13 03:23:40|331.57|329.57|331.58|329.58|331.58|329.58|331.57|329.57|4
1726197830000|2024-09-13 03:23:50|331.57|329.57|331.58|329.58|331.58|329.58|331.57|329.57|10
1726197840000|2024-09-13 03:24:00|331.59|329.59|331.64|329.64|331.64|329.64|331.59|329.59|11
1726197850000|2024-09-13 03:24:10|331.61|329.61|331.58|329.58|331.61|329.61|331.57|329.57|6
1726197870000|2024-09-13 03:24:30|331.63|329.63|331.69|329.69|331.69|329.69|331.63|329.63|3
1726197880000|2024-09-13 03:24:40|331.65|329.65|331.66|329.66|331.67|329.67|331.64|329.64|4
1726197910000|2024-09-13 03:25:10|331.68|329.68|331.65|329.65|331.68|329.68|331.63|329.63|6
1726197920000|2024-09-13 03:25:20|331.67|329.67|331.66|329.66|331.67|329.67|331.65|329.65|9
1726197930000|2024-09-13 03:25:30|331.64|329.64|331.64|329.64|331.64|329.64|331.61|329.61|8
1726197940000|2024-09-13 03:25:40|331.65|329.65|331.65|329.65|331.66|329.66|331.64|329.64|12
1726197950000|2024-09-13 03:25:50|331.66|329.66|331.66|329.66|331.67|329.67|331.65|329.65|15
1726197960000|2024-09-13 03:26:00|331.67|329.67|331.66|329.66|331.67|329.67|331.66|329.66|6
1726197970000|2024-09-13 03:26:10|331.67|329.67|331.77|329.77|331.77|329.77|331.67|329.67|6
1726197990000|2024-09-13 03:26:30|331.76|329.76|331.76|329.76|331.79|329.79|331.67|329.67|12
1726198000000|2024-09-13 03:26:40|331.77|329.77|331.74|329.74|331.77|329.77|331.74|329.74|6
1726198020000|2024-09-13 03:27:00|331.69|329.69|331.71|329.71|331.71|329.71|331.68|329.68|4
1726198030000|2024-09-13 03:27:10|331.7|329.7|331.72|329.72|331.72|329.72|331.7|329.7|2
1726198040000|2024-09-13 03:27:20|331.7|329.7|331.71|329.71|331.74|329.74|331.7|329.7|8
1726198050000|2024-09-13 03:27:30|331.72|329.72|331.71|329.71|331.72|329.72|331.7|329.7|12
1726198060000|2024-09-13 03:27:40|331.7|329.7|331.7|329.7|331.7|329.7|331.7|329.7|1
1726198070000|2024-09-13 03:27:50|331.69|329.69|331.69|329.69|331.69|329.69|331.65|329.65|5
1726198090000|2024-09-13 03:28:10|331.74|329.74|331.79|329.79|331.79|329.79|331.74|329.74|8
1726198100000|2024-09-13 03:28:20|331.77|329.77|331.71|329.71|331.77|329.77|331.71|329.71|3
1726198110000|2024-09-13 03:28:30|331.7|329.7|331.69|329.69|331.71|329.71|331.66|329.66|8
1726198130000|2024-09-13 03:28:50|331.72|329.72|331.73|329.73|331.73|329.73|331.72|329.72|2
1726198140000|2024-09-13 03:29:00|331.71|329.71|331.66|329.66|331.71|329.71|331.66|329.66|4
1726198150000|2024-09-13 03:29:10|331.64|329.64|331.64|329.64|331.64|329.64|331.61|329.61|4
1726198160000|2024-09-13 03:29:20|331.63|329.63|331.6|329.6|331.63|329.63|331.58|329.58|11
1726198170000|2024-09-13 03:29:30|331.59|329.59|331.61|329.61|331.61|329.61|331.58|329.58|8
1726198190000|2024-09-13 03:29:50|331.62|329.62|331.61|329.61|331.62|329.62|331.61|329.61|2
1726198200000|2024-09-13 03:30:00|331.62|329.62|331.67|329.67|331.72|329.72|331.62|329.62|8
1726198210000|2024-09-13 03:30:10|331.68|329.68|331.6|329.6|331.68|329.68|331.6|329.6|8
1726198220000|2024-09-13 03:30:20|331.58|329.58|331.64|329.64|331.66|329.66|331.58|329.58|9
1726198230000|2024-09-13 03:30:30|331.62|329.62|331.64|329.64|331.64|329.64|331.58|329.58|10
1726198240000|2024-09-13 03:30:40|331.68|329.68|331.71|329.71|331.75|329.75|331.68|329.68|8
1726198250000|2024-09-13 03:30:50|331.72|329.72|331.74|329.74|331.74|329.74|331.72|329.72|2
1726198260000|2024-09-13 03:31:00|331.71|329.71|331.72|329.72|331.72|329.72|331.69|329.69|8
1726198270000|2024-09-13 03:31:10|331.71|329.71|331.68|329.68|331.74|329.74|331.67|329.67|12
1726198280000|2024-09-13 03:31:20|331.67|329.67|331.61|329.61|331.68|329.68|331.59|329.59|8
1726198290000|2024-09-13 03:31:30|331.59|329.59|331.56|329.56|331.59|329.59|331.56|329.56|6
1726198300000|2024-09-13 03:31:40|331.55|329.55|331.51|329.51|331.55|329.55|331.5|329.5|7
1726198310000|2024-09-13 03:31:50|331.53|329.53|331.51|329.51|331.53|329.53|331.51|329.51|5
1726198320000|2024-09-13 03:32:00|331.52|329.52|331.57|329.57|331.57|329.57|331.51|329.51|6
1726198330000|2024-09-13 03:32:10|331.55|329.55|331.6|329.6|331.6|329.6|331.55|329.55|4
1726198340000|2024-09-13 03:32:20|331.57|329.57|331.58|329.58|331.59|329.59|331.52|329.52|9
1726198350000|2024-09-13 03:32:30|331.59|329.59|331.58|329.58|331.59|329.59|331.58|329.58|2
1726198360000|2024-09-13 03:32:40|331.6|329.6|331.37|329.37|331.61|329.61|331.35|329.35|9
1726198370000|2024-09-13 03:32:50|331.36|329.36|331.42|329.42|331.42|329.42|331.36|329.36|8
1726198380000|2024-09-13 03:33:00|331.41|329.41|331.57|329.57|331.58|329.58|331.41|329.41|11
1726198390000|2024-09-13 03:33:10|331.58|329.58|331.53|329.53|331.58|329.58|331.53|329.53|16
1726198400000|2024-09-13 03:33:20|331.52|329.52|331.52|329.52|331.52|329.52|331.52|329.52|1
1726198410000|2024-09-13 03:33:30|331.46|329.46|331.42|329.42|331.48|329.48|331.4|329.4|15
1726198420000|2024-09-13 03:33:40|331.41|329.41|331.41|329.41|331.43|329.43|331.4|329.4|6
1726198430000|2024-09-13 03:33:50|331.42|329.42|331.46|329.46|331.46|329.46|331.41|329.41|12
1726198440000|2024-09-13 03:34:00|331.47|329.47|331.55|329.55|331.55|329.55|331.47|329.47|13
1726198450000|2024-09-13 03:34:10|331.57|329.57|331.57|329.57|331.57|329.57|331.57|329.57|1
1726198460000|2024-09-13 03:34:20|331.56|329.56|331.53|329.53|331.56|329.56|331.53|329.53|3
1726198470000|2024-09-13 03:34:30|331.54|329.54|331.56|329.56|331.56|329.56|331.52|329.52|8
1726198480000|2024-09-13 03:34:40|331.57|329.57|331.57|329.57|331.58|329.58|331.54|329.54|13
1726198490000|2024-09-13 03:34:50|331.56|329.56|331.57|329.57|331.57|329.57|331.56|329.56|4
1726198500000|2024-09-13 03:35:00|331.56|329.56|331.51|329.51|331.56|329.56|331.5|329.5|9
1726198510000|2024-09-13 03:35:10|331.5|329.5|331.43|329.43|331.5|329.5|331.41|329.41|11
1726198520000|2024-09-13 03:35:20|331.42|329.42|331.43|329.43|331.43|329.43|331.37|329.37|10
1726198530000|2024-09-13 03:35:30|331.44|329.44|331.5|329.5|331.52|329.52|331.44|329.44|6
1726198540000|2024-09-13 03:35:40|331.49|329.49|331.55|329.55|331.55|329.55|331.49|329.49|10
1726198550000|2024-09-13 03:35:50|331.54|329.54|331.54|329.54|331.55|329.55|331.54|329.54|3
1726198570000|2024-09-13 03:36:10|331.52|329.52|331.48|329.48|331.52|329.52|331.48|329.48|3
1726198580000|2024-09-13 03:36:20|331.5|329.5|331.53|329.53|331.53|329.53|331.48|329.48|9
1726198590000|2024-09-13 03:36:30|331.54|329.54|331.55|329.55|331.55|329.55|331.54|329.54|4
1726198600000|2024-09-13 03:36:40|331.53|329.53|331.53|329.53|331.53|329.53|331.53|329.53|1
1726198610000|2024-09-13 03:36:50|331.54|329.54|331.48|329.48|331.55|329.55|331.46|329.46|7
1726198620000|2024-09-13 03:37:00|331.47|329.47|331.47|329.47|331.47|329.47|331.46|329.46|3
1726198630000|2024-09-13 03:37:10|331.46|329.46|331.47|329.47|331.47|329.47|331.46|329.46|2
1726198640000|2024-09-13 03:37:20|331.49|329.49|331.39|329.39|331.49|329.49|331.37|329.37|5
1726198650000|2024-09-13 03:37:30|331.41|329.41|331.43|329.43|331.43|329.43|331.41|329.41|2
1726198660000|2024-09-13 03:37:40|331.41|329.41|331.42|329.42|331.42|329.42|331.36|329.36|12
1726198670000|2024-09-13 03:37:50|331.4|329.4|331.38|329.38|331.41|329.41|331.38|329.38|4
1726198680000|2024-09-13 03:38:00|331.39|329.39|331.39|329.39|331.39|329.39|331.39|329.39|1
1726198690000|2024-09-13 03:38:10|331.4|329.4|331.39|329.39|331.42|329.42|331.37|329.37|7
1726198700000|2024-09-13 03:38:20|331.38|329.38|331.38|329.38|331.38|329.38|331.38|329.38|1
1726198710000|2024-09-13 03:38:30|331.36|329.36|331.31|329.31|331.36|329.36|331.3|329.3|4
1726198720000|2024-09-13 03:38:40|331.32|329.32|331.31|329.31|331.34|329.34|331.31|329.31|4
1726198740000|2024-09-13 03:39:00|331.29|329.29|331.28|329.28|331.29|329.29|331.28|329.28|2
1726198760000|2024-09-13 03:39:20|331.3|329.3|331.28|329.28|331.31|329.31|331.28|329.28|4
1726198770000|2024-09-13 03:39:30|331.29|329.29|331.38|329.38|331.38|329.38|331.29|329.29|2
1726198780000|2024-09-13 03:39:40|331.37|329.37|331.37|329.37|331.37|329.37|331.37|329.37|1
1726198790000|2024-09-13 03:39:50|331.36|329.36|331.34|329.34|331.36|329.36|331.34|329.34|2
1726198800000|2024-09-13 03:40:00|331.33|329.33|331.28|329.28|331.33|329.33|331.28|329.28|5
1726198840000|2024-09-13 03:40:40|331.3|329.3|331.35|329.35|331.36|329.36|331.3|329.3|3
1726198850000|2024-09-13 03:40:50|331.34|329.34|331.34|329.34|331.34|329.34|331.34|329.34|1
1726198860000|2024-09-13 03:41:00|331.35|329.35|331.33|329.33|331.35|329.35|331.3|329.3|7
1726198870000|2024-09-13 03:41:10|331.36|329.36|331.38|329.38|331.38|329.38|331.36|329.36|2
1726198880000|2024-09-13 03:41:20|331.37|329.37|331.28|329.28|331.37|329.37|331.28|329.28|8
1726198890000|2024-09-13 03:41:30|331.29|329.29|331.31|329.31|331.31|329.31|331.29|329.29|2
1726198910000|2024-09-13 03:41:50|331.29|329.29|331.28|329.28|331.29|329.29|331.28|329.28|2
1726198930000|2024-09-13 03:42:10|331.32|329.32|331.32|329.32|331.34|329.34|331.32|329.32|5
1726198950000|2024-09-13 03:42:30|331.34|329.34|331.37|329.37|331.38|329.38|331.34|329.34|3
1726198960000|2024-09-13 03:42:40|331.36|329.36|331.36|329.36|331.37|329.37|331.36|329.36|7
1726198970000|2024-09-13 03:42:50|331.34|329.34|331.36|329.36|331.36|329.36|331.34|329.34|2
1726198980000|2024-09-13 03:43:00|331.34|329.34|331.33|329.33|331.34|329.34|331.32|329.32|4
1726198990000|2024-09-13 03:43:10|331.32|329.32|331.28|329.28|331.32|329.32|331.28|329.28|5
1726199000000|2024-09-13 03:43:20|331.31|329.31|331.32|329.32|331.32|329.32|331.31|329.31|2
1726199010000|2024-09-13 03:43:30|331.3|329.3|331.32|329.32|331.32|329.32|331.29|329.29|7
1726199020000|2024-09-13 03:43:40|331.31|329.31|331.28|329.28|331.31|329.31|331.28|329.28|2
1726199050000|2024-09-13 03:44:10|331.27|329.27|331.27|329.27|331.27|329.27|331.27|329.27|1
1726199060000|2024-09-13 03:44:20|331.28|329.28|331.28|329.28|331.28|329.28|331.28|329.28|1
1726199080000|2024-09-13 03:44:40|331.27|329.27|331.27|329.27|331.27|329.27|331.27|329.27|1
1726199090000|2024-09-13 03:44:50|331.28|329.28|331.28|329.28|331.28|329.28|331.28|329.28|1
1726199130000|2024-09-13 03:45:30|331.32|329.32|331.32|329.32|331.32|329.32|331.3|329.3|4
1726199140000|2024-09-13 03:45:40|331.31|329.31|331.28|329.28|331.31|329.31|331.28|329.28|3
1726199180000|2024-09-13 03:46:20|331.25|329.25|331.28|329.28|331.28|329.28|331.25|329.25|2
1726199190000|2024-09-13 03:46:30|331.26|329.26|331.28|329.28|331.28|329.28|331.26|329.26|2
1726199200000|2024-09-13 03:46:40|331.27|329.27|331.27|329.27|331.28|329.28|331.27|329.27|3
1726199240000|2024-09-13 03:47:20|331.28|329.28|331.43|329.43|331.43|329.43|331.28|329.28|5
1726199250000|2024-09-13 03:47:30|331.45|329.45|331.48|329.48|331.48|329.48|331.43|329.43|12
1726199260000|2024-09-13 03:47:40|331.51|329.51|331.54|329.54|331.54|329.54|331.51|329.51|2
1726199270000|2024-09-13 03:47:50|331.52|329.52|331.58|329.58|331.62|329.62|331.52|329.52|8
1726199280000|2024-09-13 03:48:00|331.57|329.57|331.51|329.51|331.58|329.58|331.49|329.49|9
1726199290000|2024-09-13 03:48:10|331.49|329.49|331.49|329.49|331.49|329.49|331.46|329.46|5
1726199300000|2024-09-13 03:48:20|331.46|329.46|331.4|329.4|331.46|329.46|331.4|329.4|6
1726199310000|2024-09-13 03:48:30|331.41|329.41|331.4|329.4|331.41|329.41|331.4|329.4|2
1726199330000|2024-09-13 03:48:50|331.41|329.41|331.41|329.41|331.42|329.42|331.41|329.41|5
1726199340000|2024-09-13 03:49:00|331.4|329.4|331.33|329.33|331.41|329.41|331.33|329.33|7
1726199350000|2024-09-13 03:49:10|331.35|329.35|331.32|329.32|331.35|329.35|331.3|329.3|15
1726199360000|2024-09-13 03:49:20|331.31|329.31|331.33|329.33|331.33|329.33|331.3|329.3|4
1726199400000|2024-09-13 03:50:00|331.34|329.34|331.36|329.36|331.36|329.36|331.34|329.34|2
1726199410000|2024-09-13 03:50:10|331.42|329.42|331.44|329.44|331.45|329.45|331.42|329.42|7
1726199420000|2024-09-13 03:50:20|331.43|329.43|331.42|329.42|331.44|329.44|331.42|329.42|4
1726199430000|2024-09-13 03:50:30|331.39|329.39|331.41|329.41|331.41|329.41|331.39|329.39|5
1726199440000|2024-09-13 03:50:40|331.4|329.4|331.42|329.42|331.42|329.42|331.38|329.38|4
1726199450000|2024-09-13 03:50:50|331.4|329.4|331.46|329.46|331.46|329.46|331.4|329.4|5
1726199480000|2024-09-13 03:51:20|331.43|329.43|331.39|329.39|331.43|329.43|331.39|329.39|6
1726199490000|2024-09-13 03:51:30|331.4|329.4|331.43|329.43|331.43|329.43|331.4|329.4|15
1726199500000|2024-09-13 03:51:40|331.42|329.42|331.45|329.45|331.45|329.45|331.42|329.42|4
1726199510000|2024-09-13 03:51:50|331.47|329.47|331.38|329.38|331.48|329.48|331.38|329.38|6
1726199520000|2024-09-13 03:52:00|331.4|329.4|331.4|329.4|331.4|329.4|331.4|329.4|1
1726199530000|2024-09-13 03:52:10|331.41|329.41|331.4|329.4|331.41|329.41|331.4|329.4|2
1726199540000|2024-09-13 03:52:20|331.41|329.41|331.4|329.4|331.41|329.41|331.38|329.38|4
1726199550000|2024-09-13 03:52:30|331.39|329.39|331.38|329.38|331.4|329.4|331.38|329.38|4
1726199560000|2024-09-13 03:52:40|331.39|329.39|331.39|329.39|331.4|329.4|331.37|329.37|19
1726199570000|2024-09-13 03:52:50|331.4|329.4|331.39|329.39|331.4|329.4|331.37|329.37|8
1726199580000|2024-09-13 03:53:00|331.37|329.37|331.38|329.38|331.38|329.38|331.37|329.37|2
1726199590000|2024-09-13 03:53:10|331.34|329.34|331.31|329.31|331.34|329.34|331.3|329.3|4
1726199600000|2024-09-13 03:53:20|331.29|329.29|331.29|329.29|331.29|329.29|331.29|329.29|1
1726199610000|2024-09-13 03:53:30|331.28|329.28|331.28|329.28|331.28|329.28|331.28|329.28|1
1726199640000|2024-09-13 03:54:00|331.3|329.3|331.35|329.35|331.36|329.36|331.3|329.3|9
1726199650000|2024-09-13 03:54:10|331.37|329.37|331.46|329.46|331.46|329.46|331.35|329.35|11
1726199660000|2024-09-13 03:54:20|331.47|329.47|331.48|329.48|331.48|329.48|331.47|329.47|2
1726199670000|2024-09-13 03:54:30|331.47|329.47|331.39|329.39|331.47|329.47|331.38|329.38|8
1726199680000|2024-09-13 03:54:40|331.38|329.38|331.44|329.44|331.44|329.44|331.38|329.38|5
1726199700000|2024-09-13 03:55:00|331.45|329.45|331.44|329.44|331.47|329.47|331.44|329.44|8
1726199710000|2024-09-13 03:55:10|331.46|329.46|331.45|329.45|331.46|329.46|331.44|329.44|6
1726199720000|2024-09-13 03:55:20|331.44|329.44|331.4|329.4|331.44|329.44|331.39|329.39|10
1726199730000|2024-09-13 03:55:30|331.41|329.41|331.4|329.4|331.41|329.41|331.4|329.4|8
1726199740000|2024-09-13 03:55:40|331.39|329.39|331.39|329.39|331.4|329.4|331.37|329.37|8
1726199750000|2024-09-13 03:55:50|331.4|329.4|331.4|329.4|331.4|329.4|331.39|329.39|13
1726199760000|2024-09-13 03:56:00|331.41|329.41|331.46|329.46|331.46|329.46|331.4|329.4|7
1726199770000|2024-09-13 03:56:10|331.44|329.44|331.44|329.44|331.44|329.44|331.44|329.44|1
1726199780000|2024-09-13 03:56:20|331.43|329.43|331.48|329.48|331.49|329.49|331.43|329.43|11
1726199790000|2024-09-13 03:56:30|331.47|329.47|331.45|329.45|331.47|329.47|331.45|329.45|3
1726199800000|2024-09-13 03:56:40|331.47|329.47|331.49|329.49|331.5|329.5|331.47|329.47|11
1726199810000|2024-09-13 03:56:50|331.46|329.46|331.45|329.45|331.49|329.49|331.45|329.45|14
1726199820000|2024-09-13 03:57:00|331.46|329.46|331.4|329.4|331.46|329.46|331.39|329.39|8
1726199840000|2024-09-13 03:57:20|331.39|329.39|331.32|329.32|331.39|329.39|331.32|329.32|8
1726199860000|2024-09-13 03:57:40|331.31|329.31|331.3|329.3|331.31|329.31|331.3|329.3|2
1726199880000|2024-09-13 03:58:00|331.31|329.31|331.3|329.3|331.31|329.31|331.29|329.29|4
1726199890000|2024-09-13 03:58:10|331.31|329.31|331.28|329.28|331.31|329.31|331.28|329.28|5
1726199900000|2024-09-13 03:58:20|331.27|329.27|331.27|329.27|331.27|329.27|331.27|329.27|1
1726199920000|2024-09-13 03:58:40|331.25|329.25|331.27|329.27|331.27|329.27|331.25|329.25|2
1726199930000|2024-09-13 03:58:50|331.25|329.25|331.25|329.25|331.25|329.25|331.25|329.25|1
1726199960000|2024-09-13 03:59:20|331.24|329.24|331.25|329.25|331.25|329.25|331.24|329.24|2
1726199980000|2024-09-13 03:59:40|331.23|329.23|331.23|329.23|331.23|329.23|331.23|329.23|1
1726200010000|2024-09-13 04:00:10|331.22|329.22|331.22|329.22|331.22|329.22|331.22|329.22|1
1726200020000|2024-09-13 04:00:20|331.21|329.21|331.19|329.19|331.22|329.22|331.19|329.19|7
1726200030000|2024-09-13 04:00:30|331.18|329.18|330.97|328.97|331.18|329.18|330.97|328.97|3
1726200040000|2024-09-13 04:00:40|330.96|328.96|331.11|329.11|331.11|329.11|330.94|328.94|4
1726200050000|2024-09-13 04:00:50|331.08|329.08|331.11|329.11|331.11|329.11|331.06|329.06|4
1726200070000|2024-09-13 04:01:10|331.13|329.13|331.11|329.11|331.13|329.13|331.11|329.11|2
1726200080000|2024-09-13 04:01:20|331.12|329.12|331.12|329.12|331.12|329.12|331.12|329.12|1
1726200100000|2024-09-13 04:01:40|331.11|329.11|331.12|329.12|331.12|329.12|331.11|329.11|2
1726200110000|2024-09-13 04:01:50|331.13|329.13|331.13|329.13|331.13|329.13|331.13|329.13|1
1726200120000|2024-09-13 04:02:00|331.16|329.16|331.12|329.12|331.16|329.16|331.11|329.11|4
1726200150000|2024-09-13 04:02:30|331.11|329.11|331.11|329.11|331.11|329.11|331.11|329.11|1
1726200160000|2024-09-13 04:02:40|331.16|329.16|331.16|329.16|331.16|329.16|331.16|329.16|1
1726200200000|2024-09-13 04:03:20|331.18|329.18|331.18|329.18|331.18|329.18|331.18|329.18|1
1726200210000|2024-09-13 04:03:30|331.28|329.28|331.48|329.48|331.48|329.48|331.28|329.28|3
1726200220000|2024-09-13 04:03:40|331.46|329.46|331.52|329.52|331.52|329.52|331.46|329.46|9
1726200230000|2024-09-13 04:03:50|331.53|329.53|331.56|329.56|331.56|329.56|331.53|329.53|3
1726200240000|2024-09-13 04:04:00|331.57|329.57|331.54|329.54|331.57|329.57|331.52|329.52|7
1726200250000|2024-09-13 04:04:10|331.53|329.53|331.48|329.48|331.53|329.53|331.48|329.48|7
1726200260000|2024-09-13 04:04:20|331.47|329.47|331.44|329.44|331.5|329.5|331.44|329.44|5
1726200270000|2024-09-13 04:04:30|331.45|329.45|331.45|329.45|331.45|329.45|331.44|329.44|3
1726200280000|2024-09-13 04:04:40|331.44|329.44|331.44|329.44|331.46|329.46|331.43|329.43|8
1726200290000|2024-09-13 04:04:50|331.45|329.45|331.57|329.57|331.57|329.57|331.45|329.45|7
1726200300000|2024-09-13 04:05:00|331.55|329.55|331.55|329.55|331.59|329.59|331.53|329.53|7
1726200310000|2024-09-13 04:05:10|331.54|329.54|331.5|329.5|331.54|329.54|331.48|329.48|10
1726200320000|2024-09-13 04:05:20|331.51|329.51|331.58|329.58|331.58|329.58|331.51|329.51|4
1726200330000|2024-09-13 04:05:30|331.59|329.59|331.63|329.63|331.63|329.63|331.59|329.59|3
1726200340000|2024-09-13 04:05:40|331.64|329.64|331.71|329.71|331.75|329.75|331.64|329.64|12
1726200360000|2024-09-13 04:06:00|331.68|329.68|331.67|329.67|331.7|329.7|331.67|329.67|3
1726200370000|2024-09-13 04:06:10|331.69|329.69|331.71|329.71|331.71|329.71|331.67|329.67|7
1726200390000|2024-09-13 04:06:30|331.72|329.72|331.67|329.67|331.76|329.76|331.67|329.67|6
1726200400000|2024-09-13 04:06:40|331.68|329.68|331.61|329.61|331.69|329.69|331.6|329.6|9
1726200410000|2024-09-13 04:06:50|331.6|329.6|331.6|329.6|331.6|329.6|331.59|329.59|5
1726200430000|2024-09-13 04:07:10|331.58|329.58|331.6|329.6|331.6|329.6|331.58|329.58|2
1726200440000|2024-09-13 04:07:20|331.64|329.64|331.69|329.69|331.69|329.69|331.64|329.64|4
1726200450000|2024-09-13 04:07:30|331.68|329.68|331.69|329.69|331.69|329.69|331.68|329.68|4
1726200460000|2024-09-13 04:07:40|331.68|329.68|331.5|329.5|331.69|329.69|331.5|329.5|13
1726200470000|2024-09-13 04:07:50|331.48|329.48|331.49|329.49|331.5|329.5|331.48|329.48|6
1726200490000|2024-09-13 04:08:10|331.46|329.46|331.46|329.46|331.56|329.56|331.45|329.45|11
1726200500000|2024-09-13 04:08:20|331.47|329.47|331.43|329.43|331.47|329.47|331.43|329.43|13
1726200510000|2024-09-13 04:08:30|331.4|329.4|331.33|329.33|331.4|329.4|331.32|329.32|13
1726200520000|2024-09-13 04:08:40|331.32|329.32|331.36|329.36|331.36|329.36|331.32|329.32|5
1726200530000|2024-09-13 04:08:50|331.33|329.33|331.36|329.36|331.36|329.36|331.32|329.32|9
1726200540000|2024-09-13 04:09:00|331.32|329.32|331.35|329.35|331.39|329.39|331.32|329.32|9
1726200550000|2024-09-13 04:09:10|331.33|329.33|331.39|329.39|331.4|329.4|331.32|329.32|9
1726200560000|2024-09-13 04:09:20|331.41|329.41|331.43|329.43|331.43|329.43|331.4|329.4|7
1726200570000|2024-09-13 04:09:30|331.44|329.44|331.45|329.45|331.46|329.46|331.42|329.42|9
1726200580000|2024-09-13 04:09:40|331.46|329.46|331.32|329.32|331.46|329.46|331.3|329.3|12
1726200590000|2024-09-13 04:09:50|331.33|329.33|331.21|329.21|331.33|329.33|331.19|329.19|13
1726200600000|2024-09-13 04:10:00|331.22|329.22|331.34|329.34|331.34|329.34|331.22|329.22|6
1726200610000|2024-09-13 04:10:10|331.36|329.36|331.35|329.35|331.39|329.39|331.34|329.34|6
1726200620000|2024-09-13 04:10:20|331.34|329.34|331.36|329.36|331.38|329.38|331.34|329.34|11
1726200630000|2024-09-13 04:10:30|331.38|329.38|331.35|329.35|331.38|329.38|331.35|329.35|6
1726200640000|2024-09-13 04:10:40|331.36|329.36|331.48|329.48|331.48|329.48|331.35|329.35|7
1726200650000|2024-09-13 04:10:50|331.51|329.51|331.55|329.55|331.57|329.57|331.51|329.51|11
1726200660000|2024-09-13 04:11:00|331.53|329.53|331.43|329.43|331.53|329.53|331.42|329.42|13
1726200670000|2024-09-13 04:11:10|331.42|329.42|331.41|329.41|331.43|329.43|331.41|329.41|5
1726200680000|2024-09-13 04:11:20|331.4|329.4|331.46|329.46|331.46|329.46|331.4|329.4|3
1726200690000|2024-09-13 04:11:30|331.51|329.51|331.5|329.5|331.51|329.51|331.5|329.5|2
1726200700000|2024-09-13 04:11:40|331.43|329.43|331.4|329.4|331.43|329.43|331.39|329.39|7
1726200710000|2024-09-13 04:11:50|331.43|329.43|331.4|329.4|331.43|329.43|331.4|329.4|7
1726200720000|2024-09-13 04:12:00|331.41|329.41|331.41|329.41|331.42|329.42|331.4|329.4|6
1726200730000|2024-09-13 04:12:10|331.42|329.42|331.42|329.42|331.42|329.42|331.42|329.42|1
1726200740000|2024-09-13 04:12:20|331.43|329.43|331.41|329.41|331.43|329.43|331.41|329.41|3
1726200750000|2024-09-13 04:12:30|331.42|329.42|331.41|329.41|331.42|329.42|331.41|329.41|14
1726200760000|2024-09-13 04:12:40|331.42|329.42|331.48|329.48|331.48|329.48|331.42|329.42|12
1726200770000|2024-09-13 04:12:50|331.46|329.46|331.41|329.41|331.46|329.46|331.4|329.4|5
1726200780000|2024-09-13 04:13:00|331.4|329.4|331.45|329.45|331.45|329.45|331.39|329.39|8
1726200790000|2024-09-13 04:13:10|331.53|329.53|331.45|329.45|331.53|329.53|331.45|329.45|17
1726200800000|2024-09-13 04:13:20|331.36|329.36|331.21|329.21|331.36|329.36|331.2|329.2|10
1726200810000|2024-09-13 04:13:30|331.2|329.2|331.19|329.19|331.2|329.2|331.18|329.18|4
1726200820000|2024-09-13 04:13:40|331.18|329.18|331.23|329.23|331.27|329.27|331.18|329.18|13
1726200830000|2024-09-13 04:13:50|331.22|329.22|331.22|329.22|331.23|329.23|331.22|329.22|13
1726200840000|2024-09-13 04:14:00|331.2|329.2|331.29|329.29|331.29|329.29|331.2|329.2|8
1726200850000|2024-09-13 04:14:10|331.3|329.3|331.34|329.34|331.35|329.35|331.3|329.3|4
1726200860000|2024-09-13 04:14:20|331.35|329.35|331.35|329.35|331.35|329.35|331.33|329.33|7
1726200870000|2024-09-13 04:14:30|331.37|329.37|331.34|329.34|331.37|329.37|331.33|329.33|8
1726200880000|2024-09-13 04:14:40|331.35|329.35|331.38|329.38|331.39|329.39|331.34|329.34|8
1726200890000|2024-09-13 04:14:50|331.37|329.37|331.42|329.42|331.44|329.44|331.37|329.37|7
1726200900000|2024-09-13 04:15:00|331.43|329.43|331.52|329.52|331.54|329.54|331.43|329.43|19
1726200910000|2024-09-13 04:15:10|331.53|329.53|331.44|329.44|331.56|329.56|331.4|329.4|11
1726200920000|2024-09-13 04:15:20|331.43|329.43|331.44|329.44|331.44|329.44|331.43|329.43|2
1726200930000|2024-09-13 04:15:30|331.46|329.46|331.54|329.54|331.54|329.54|331.46|329.46|6
1726200940000|2024-09-13 04:15:40|331.59|329.59|331.61|329.61|331.68|329.68|331.59|329.59|6
1726200950000|2024-09-13 04:15:50|331.62|329.62|331.62|329.62|331.64|329.64|331.6|329.6|7
1726200960000|2024-09-13 04:16:00|331.59|329.59|331.53|329.53|331.59|329.59|331.51|329.51|10
1726200970000|2024-09-13 04:16:10|331.52|329.52|331.52|329.52|331.53|329.53|331.52|329.52|5
1726200980000|2024-09-13 04:16:20|331.49|329.49|331.49|329.49|331.49|329.49|331.47|329.47|3
1726200990000|2024-09-13 04:16:30|331.5|329.5|331.54|329.54|331.54|329.54|331.5|329.5|5
1726201000000|2024-09-13 04:16:40|331.53|329.53|331.53|329.53|331.54|329.54|331.51|329.51|9
1726201010000|2024-09-13 04:16:50|331.54|329.54|331.54|329.54|331.54|329.54|331.54|329.54|1
1726201020000|2024-09-13 04:17:00|331.56|329.56|331.57|329.57|331.57|329.57|331.56|329.56|2
1726201030000|2024-09-13 04:17:10|331.58|329.58|331.59|329.59|331.6|329.6|331.58|329.58|3
1726201040000|2024-09-13 04:17:20|331.58|329.58|331.6|329.6|331.6|329.6|331.58|329.58|7
1726201050000|2024-09-13 04:17:30|331.59|329.59|331.59|329.59|331.59|329.59|331.59|329.59|1
1726201060000|2024-09-13 04:17:40|331.6|329.6|331.59|329.59|331.6|329.6|331.59|329.59|4
1726201070000|2024-09-13 04:17:50|331.6|329.6|331.61|329.61|331.61|329.61|331.59|329.59|4
1726201080000|2024-09-13 04:18:00|331.6|329.6|331.46|329.46|331.6|329.6|331.45|329.45|18
1726201090000|2024-09-13 04:18:10|331.47|329.47|331.49|329.49|331.5|329.5|331.47|329.47|15
1726201100000|2024-09-13 04:18:20|331.51|329.51|331.55|329.55|331.55|329.55|331.51|329.51|7
1726201110000|2024-09-13 04:18:30|331.54|329.54|331.54|329.54|331.55|329.55|331.54|329.54|3
1726201120000|2024-09-13 04:18:40|331.55|329.55|331.55|329.55|331.55|329.55|331.54|329.54|19
1726201140000|2024-09-13 04:19:00|331.54|329.54|331.54|329.54|331.54|329.54|331.53|329.53|13
1726201150000|2024-09-13 04:19:10|331.53|329.53|331.54|329.54|331.54|329.54|331.52|329.52|4
1726201160000|2024-09-13 04:19:20|331.53|329.53|331.49|329.49|331.53|329.53|331.49|329.49|7
1726201170000|2024-09-13 04:19:30|331.5|329.5|331.51|329.51|331.51|329.51|331.5|329.5|4
1726201180000|2024-09-13 04:19:40|331.5|329.5|331.5|329.5|331.51|329.51|331.5|329.5|3
1726201190000|2024-09-13 04:19:50|331.49|329.49|331.45|329.45|331.49|329.49|331.45|329.45|8
1726201200000|2024-09-13 04:20:00|331.41|329.41|331.46|329.46|331.51|329.51|331.41|329.41|13
1726201210000|2024-09-13 04:20:10|331.45|329.45|331.46|329.46|331.48|329.48|331.45|329.45|11
1726201220000|2024-09-13 04:20:20|331.47|329.47|331.5|329.5|331.5|329.5|331.47|329.47|2
1726201240000|2024-09-13 04:20:40|331.53|329.53|331.55|329.55|331.56|329.56|331.53|329.53|4
1726201250000|2024-09-13 04:20:50|331.56|329.56|331.51|329.51|331.56|329.56|331.51|329.51|5
1726201260000|2024-09-13 04:21:00|331.49|329.49|331.47|329.47|331.49|329.49|331.44|329.44|10
1726201270000|2024-09-13 04:21:10|331.46|329.46|331.43|329.43|331.46|329.46|331.43|329.43|2
1726201290000|2024-09-13 04:21:30|331.42|329.42|331.42|329.42|331.42|329.42|331.42|329.42|1
1726201300000|2024-09-13 04:21:40|331.43|329.43|331.44|329.44|331.44|329.44|331.43|329.43|2
1726201310000|2024-09-13 04:21:50|331.41|329.41|331.41|329.41|331.42|329.42|331.39|329.39|8
1726201320000|2024-09-13 04:22:00|331.42|329.42|331.55|329.55|331.55|329.55|331.42|329.42|12
1726201330000|2024-09-13 04:22:10|331.56|329.56|331.55|329.55|331.56|329.56|331.53|329.53|13
1726201340000|2024-09-13 04:22:20|331.53|329.53|331.51|329.51|331.53|329.53|331.51|329.51|4
1726201350000|2024-09-13 04:22:30|331.53|329.53|331.49|329.49|331.53|329.53|331.49|329.49|7
1726201360000|2024-09-13 04:22:40|331.5|329.5|331.5|329.5|331.51|329.51|331.5|329.5|7
1726201370000|2024-09-13 04:22:50|331.51|329.51|331.51|329.51|331.51|329.51|331.5|329.5|3
1726201380000|2024-09-13 04:23:00|331.5|329.5|331.5|329.5|331.52|329.52|331.49|329.49|7
1726201390000|2024-09-13 04:23:10|331.51|329.51|331.53|329.53|331.53|329.53|331.48|329.48|9
1726201400000|2024-09-13 04:23:20|331.55|329.55|331.57|329.57|331.57|329.57|331.54|329.54|8
1726201410000|2024-09-13 04:23:30|331.55|329.55|331.55|329.55|331.56|329.56|331.55|329.55|3
1726201420000|2024-09-13 04:23:40|331.56|329.56|331.55|329.55|331.58|329.58|331.53|329.53|10
1726201430000|2024-09-13 04:23:50|331.54|329.54|331.52|329.52|331.55|329.55|331.52|329.52|4
1726201440000|2024-09-13 04:24:00|331.53|329.53|331.57|329.57|331.57|329.57|331.53|329.53|4
1726201450000|2024-09-13 04:24:10|331.58|329.58|331.58|329.58|331.58|329.58|331.58|329.58|1
1726201460000|2024-09-13 04:24:20|331.56|329.56|331.55|329.55|331.56|329.56|331.54|329.54|6
1726201470000|2024-09-13 04:24:30|331.56|329.56|331.51|329.51|331.56|329.56|331.51|329.51|7
1726201480000|2024-09-13 04:24:40|331.53|329.53|331.52|329.52|331.53|329.53|331.51|329.51|10
1726201490000|2024-09-13 04:24:50|331.53|329.53|331.53|329.53|331.53|329.53|331.52|329.52|7
1726201500000|2024-09-13 04:25:00|331.52|329.52|331.5|329.5|331.53|329.53|331.5|329.5|4
1726201510000|2024-09-13 04:25:10|331.49|329.49|331.45|329.45|331.5|329.5|331.45|329.45|8
1726201520000|2024-09-13 04:25:20|331.46|329.46|331.39|329.39|331.46|329.46|331.39|329.39|12
1726201530000|2024-09-13 04:25:30|331.42|329.42|331.43|329.43|331.44|329.44|331.42|329.42|4
1726201540000|2024-09-13 04:25:40|331.44|329.44|331.44|329.44|331.45|329.45|331.43|329.43|7
1726201560000|2024-09-13 04:26:00|331.45|329.45|331.43|329.43|331.45|329.45|331.42|329.42|7
1726201570000|2024-09-13 04:26:10|331.41|329.41|331.42|329.42|331.43|329.43|331.41|329.41|3
1726201580000|2024-09-13 04:26:20|331.43|329.43|331.44|329.44|331.44|329.44|331.43|329.43|4
1726201590000|2024-09-13 04:26:30|331.45|329.45|331.46|329.46|331.47|329.47|331.43|329.43|14
1726201600000|2024-09-13 04:26:40|331.47|329.47|331.46|329.46|331.47|329.47|331.46|329.46|2
1726201610000|2024-09-13 04:26:50|331.49|329.49|331.5|329.5|331.5|329.5|331.49|329.49|10
1726201620000|2024-09-13 04:27:00|331.51|329.51|331.47|329.47|331.52|329.52|331.47|329.47|8
1726201630000|2024-09-13 04:27:10|331.48|329.48|331.48|329.48|331.48|329.48|331.48|329.48|1
1726201640000|2024-09-13 04:27:20|331.51|329.51|331.49|329.49|331.51|329.51|331.49|329.49|8
1726201680000|2024-09-13 04:28:00|331.48|329.48|331.48|329.48|331.48|329.48|331.48|329.48|1
1726201690000|2024-09-13 04:28:10|331.49|329.49|331.49|329.49|331.49|329.49|331.49|329.49|1
1726201710000|2024-09-13 04:28:30|331.48|329.48|331.49|329.49|331.5|329.5|331.48|329.48|12
1726201720000|2024-09-13 04:28:40|331.5|329.5|331.52|329.52|331.53|329.53|331.5|329.5|5
1726201730000|2024-09-13 04:28:50|331.51|329.51|331.52|329.52|331.53|329.53|331.51|329.51|3
1726201740000|2024-09-13 04:29:00|331.53|329.53|331.52|329.52|331.53|329.53|331.52|329.52|8
1726201750000|2024-09-13 04:29:10|331.53|329.53|331.53|329.53|331.53|329.53|331.51|329.51|4
1726201760000|2024-09-13 04:29:20|331.51|329.51|331.5|329.5|331.51|329.51|331.49|329.49|4
1726201770000|2024-09-13 04:29:30|331.49|329.49|331.51|329.51|331.51|329.51|331.49|329.49|2
1726201780000|2024-09-13 04:29:40|331.52|329.52|331.54|329.54|331.55|329.55|331.51|329.51|6
1726201790000|2024-09-13 04:29:50|331.55|329.55|331.54|329.54|331.55|329.55|331.54|329.54|6
1726201810000|2024-09-13 04:30:10|331.58|329.58|331.53|329.53|331.62|329.62|331.53|329.53|8
1726201820000|2024-09-13 04:30:20|331.52|329.52|331.51|329.51|331.53|329.53|331.5|329.5|9
1726201830000|2024-09-13 04:30:30|331.5|329.5|331.51|329.51|331.52|329.52|331.5|329.5|6
1726201840000|2024-09-13 04:30:40|331.49|329.49|331.53|329.53|331.53|329.53|331.49|329.49|7
1726201860000|2024-09-13 04:31:00|331.52|329.52|331.5|329.5|331.52|329.52|331.5|329.5|3
1726201870000|2024-09-13 04:31:10|331.51|329.51|331.51|329.51|331.51|329.51|331.5|329.5|5
1726201880000|2024-09-13 04:31:20|331.5|329.5|331.51|329.51|331.51|329.51|331.5|329.5|6
1726201890000|2024-09-13 04:31:30|331.5|329.5|331.47|329.47|331.5|329.5|331.47|329.47|20
1726201900000|2024-09-13 04:31:40|331.49|329.49|331.49|329.49|331.49|329.49|331.46|329.46|8
1726201910000|2024-09-13 04:31:50|331.51|329.51|331.5|329.5|331.51|329.51|331.5|329.5|4
1726201920000|2024-09-13 04:32:00|331.48|329.48|331.38|329.38|331.48|329.48|331.38|329.38|6
1726201930000|2024-09-13 04:32:10|331.31|329.31|331.33|329.33|331.33|329.33|331.31|329.31|5
1726201940000|2024-09-13 04:32:20|331.31|329.31|331.24|329.24|331.32|329.32|331.24|329.24|7
1726201950000|2024-09-13 04:32:30|331.23|329.23|331.22|329.22|331.23|329.23|331.19|329.19|9
1726201960000|2024-09-13 04:32:40|331.21|329.21|331.19|329.19|331.21|329.21|331.19|329.19|3
1726201970000|2024-09-13 04:32:50|331.18|329.18|331.15|329.15|331.18|329.18|331.15|329.15|2
1726201980000|2024-09-13 04:33:00|331.17|329.17|331.17|329.17|331.18|329.18|331.15|329.15|5
1726201990000|2024-09-13 04:33:10|331.18|329.18|331.01|329.01|331.18|329.18|331.01|329.01|14
1726202010000|2024-09-13 04:33:30|331.04|329.04|331.03|329.03|331.04|329.04|331.02|329.02|4
1726202020000|2024-09-13 04:33:40|331.04|329.04|331.04|329.04|331.04|329.04|331.04|329.04|1
1726202030000|2024-09-13 04:33:50|331.03|329.03|331.04|329.04|331.05|329.05|331.03|329.03|3
1726202040000|2024-09-13 04:34:00|331.05|329.05|331.04|329.04|331.05|329.05|331.04|329.04|2
1726202050000|2024-09-13 04:34:10|331.05|329.05|331.02|329.02|331.05|329.05|331.02|329.02|3
1726202060000|2024-09-13 04:34:20|331.03|329.03|331.02|329.02|331.05|329.05|331.02|329.02|9
1726202070000|2024-09-13 04:34:30|331.03|329.03|331.04|329.04|331.04|329.04|331.02|329.02|4
1726202080000|2024-09-13 04:34:40|331.05|329.05|331.05|329.05|331.06|329.06|331.05|329.05|11
1726202090000|2024-09-13 04:34:50|331.06|329.06|331.12|329.12|331.12|329.12|331.05|329.05|6
1726202100000|2024-09-13 04:35:00|331.11|329.11|331.09|329.09|331.11|329.11|331.09|329.09|3
1726202110000|2024-09-13 04:35:10|331.08|329.08|331.05|329.05|331.08|329.08|331.04|329.04|5
1726202120000|2024-09-13 04:35:20|331.04|329.04|331.01|329.01|331.04|329.04|331.01|329.01|10
1726202130000|2024-09-13 04:35:30|331.02|329.02|331.14|329.14|331.14|329.14|331.01|329.01|11
1726202140000|2024-09-13 04:35:40|331.12|329.12|331.06|329.06|331.12|329.12|331.06|329.06|4
1726202150000|2024-09-13 04:35:50|331.05|329.05|331.03|329.03|331.05|329.05|331.03|329.03|2
1726202160000|2024-09-13 04:36:00|331.04|329.04|331.11|329.11|331.11|329.11|331.04|329.04|9
1726202170000|2024-09-13 04:36:10|331.1|329.1|331.28|329.28|331.29|329.29|331.1|329.1|11
1726202180000|2024-09-13 04:36:20|331.27|329.27|331.26|329.26|331.33|329.33|331.25|329.25|14
1726202190000|2024-09-13 04:36:30|331.25|329.25|331.14|329.14|331.25|329.25|331.14|329.14|7
1726202200000|2024-09-13 04:36:40|331.13|329.13|331.15|329.15|331.15|329.15|331.13|329.13|5
1726202210000|2024-09-13 04:36:50|331.12|329.12|331.13|329.13|331.13|329.13|331.12|329.12|4
1726202220000|2024-09-13 04:37:00|331.14|329.14|331.23|329.23|331.24|329.24|331.13|329.13|12
1726202230000|2024-09-13 04:37:10|331.24|329.24|331.23|329.23|331.24|329.24|331.2|329.2|8
1726202240000|2024-09-13 04:37:20|331.26|329.26|331.54|329.54|331.55|329.55|331.26|329.26|15
1726202250000|2024-09-13 04:37:30|331.56|329.56|331.56|329.56|331.56|329.56|331.54|329.54|6
1726202260000|2024-09-13 04:37:40|331.53|329.53|331.56|329.56|331.56|329.56|331.53|329.53|8
1726202270000|2024-09-13 04:37:50|331.53|329.53|331.54|329.54|331.56|329.56|331.53|329.53|9
1726202280000|2024-09-13 04:38:00|331.56|329.56|331.57|329.57|331.57|329.57|331.54|329.54|4
1726202300000|2024-09-13 04:38:20|331.55|329.55|331.55|329.55|331.55|329.55|331.54|329.54|3
1726202320000|2024-09-13 04:38:40|331.52|329.52|331.55|329.55|331.57|329.57|331.49|329.49|12
1726202330000|2024-09-13 04:38:50|331.54|329.54|331.56|329.56|331.56|329.56|331.53|329.53|4
1726202350000|2024-09-13 04:39:10|331.57|329.57|331.57|329.57|331.57|329.57|331.57|329.57|1
1726202360000|2024-09-13 04:39:20|331.53|329.53|331.36|329.36|331.56|329.56|331.36|329.36|10
1726202370000|2024-09-13 04:39:30|331.34|329.34|331.33|329.33|331.34|329.34|331.33|329.33|2
1726202380000|2024-09-13 04:39:40|331.34|329.34|331.33|329.33|331.34|329.34|331.32|329.32|4
1726202390000|2024-09-13 04:39:50|331.34|329.34|331.34|329.34|331.34|329.34|331.34|329.34|1
1726202410000|2024-09-13 04:40:10|331.31|329.31|331.34|329.34|331.35|329.35|331.31|329.31|7
1726202420000|2024-09-13 04:40:20|331.32|329.32|331.23|329.23|331.34|329.34|331.22|329.22|12
1726202430000|2024-09-13 04:40:30|331.19|329.19|331.14|329.14|331.19|329.19|331.13|329.13|3
1726202440000|2024-09-13 04:40:40|331.15|329.15|331.14|329.14|331.15|329.15|331.14|329.14|2
1726202460000|2024-09-13 04:41:00|331.1|329.1|331.13|329.13|331.13|329.13|331.1|329.1|2
1726202480000|2024-09-13 04:41:20|331.08|329.08|331.18|329.18|331.18|329.18|331.06|329.06|5
1726202500000|2024-09-13 04:41:40|331.19|329.19|331.19|329.19|331.19|329.19|331.19|329.19|1
1726202510000|2024-09-13 04:41:50|331.22|329.22|331.26|329.26|331.3|329.3|331.22|329.22|8
1726202520000|2024-09-13 04:42:00|331.29|329.29|331.13|329.13|331.29|329.29|331.13|329.13|6
1726202530000|2024-09-13 04:42:10|331.14|329.14|331.12|329.12|331.15|329.15|331.11|329.11|6
1726202540000|2024-09-13 04:42:20|331.06|329.06|331.01|329.01|331.06|329.06|331.01|329.01|2
1726202550000|2024-09-13 04:42:30|330.99|328.99|330.97|328.97|330.99|328.99|330.97|328.97|2
1726202570000|2024-09-13 04:42:50|330.99|328.99|330.99|328.99|330.99|328.99|330.99|328.99|1
1726202580000|2024-09-13 04:43:00|330.96|328.96|330.95|328.95|330.96|328.96|330.95|328.95|2
1726202590000|2024-09-13 04:43:10|330.98|328.98|330.92|328.92|330.98|328.98|330.92|328.92|2
1726202600000|2024-09-13 04:43:20|330.95|328.95|330.93|328.93|330.95|328.95|330.93|328.93|3
1726202610000|2024-09-13 04:43:30|330.88|328.88|330.84|328.84|330.88|328.88|330.84|328.84|4
1726202630000|2024-09-13 04:43:50|330.76|328.76|330.74|328.74|330.76|328.76|330.73|328.73|3
1726202640000|2024-09-13 04:44:00|330.76|328.76|330.76|328.76|330.76|328.76|330.76|328.76|1
1726202650000|2024-09-13 04:44:10|330.78|328.78|330.78|328.78|330.78|328.78|330.78|328.78|1
1726202660000|2024-09-13 04:44:20|330.76|328.76|330.74|328.74|330.78|328.78|330.74|328.74|9
1726202670000|2024-09-13 04:44:30|330.72|328.72|330.74|328.74|330.74|328.74|330.72|328.72|2
1726202680000|2024-09-13 04:44:40|330.73|328.73|330.74|328.74|330.74|328.74|330.73|328.73|2
1726202700000|2024-09-13 04:45:00|330.76|328.76|330.77|328.77|330.78|328.78|330.76|328.76|3
1726202720000|2024-09-13 04:45:20|330.75|328.75|330.75|328.75|330.77|328.77|330.75|328.75|7
1726202730000|2024-09-13 04:45:30|330.76|328.76|330.77|328.77|330.77|328.77|330.75|328.75|4
1726202740000|2024-09-13 04:45:40|330.8|328.8|330.99|328.99|330.99|328.99|330.8|328.8|5
1726202750000|2024-09-13 04:45:50|330.97|328.97|330.87|328.87|330.98|328.98|330.87|328.87|9
1726202760000|2024-09-13 04:46:00|330.88|328.88|330.95|328.95|330.95|328.95|330.86|328.86|7
1726202770000|2024-09-13 04:46:10|330.94|328.94|330.95|328.95|330.95|328.95|330.92|328.92|8
1726202780000|2024-09-13 04:46:20|330.96|328.96|330.93|328.93|330.96|328.96|330.93|328.93|3
1726202790000|2024-09-13 04:46:30|330.92|328.92|330.96|328.96|330.96|328.96|330.92|328.92|4
1726202800000|2024-09-13 04:46:40|330.97|328.97|330.97|328.97|331|329|330.95|328.95|12
1726202810000|2024-09-13 04:46:50|330.98|328.98|330.88|328.88|330.98|328.98|330.88|328.88|7
1726202820000|2024-09-13 04:47:00|330.89|328.89|330.88|328.88|330.91|328.91|330.88|328.88|12
1726202830000|2024-09-13 04:47:10|330.9|328.9|330.89|328.89|330.9|328.9|330.89|328.89|4
1726202840000|2024-09-13 04:47:20|330.88|328.88|330.86|328.86|330.91|328.91|330.86|328.86|14
1726202850000|2024-09-13 04:47:30|330.87|328.87|330.88|328.88|330.88|328.88|330.86|328.86|10
1726202870000|2024-09-13 04:47:50|330.87|328.87|330.84|328.84|330.87|328.87|330.84|328.84|4
1726202880000|2024-09-13 04:48:00|330.83|328.83|331|329|331|329|330.82|328.82|16
1726202890000|2024-09-13 04:48:10|330.99|328.99|331.01|329.01|331.01|329.01|330.99|328.99|3
1726202900000|2024-09-13 04:48:20|331.02|329.02|331.07|329.07|331.09|329.09|331.02|329.02|13
1726202910000|2024-09-13 04:48:30|331.08|329.08|331.04|329.04|331.08|329.08|331.04|329.04|7
1726202920000|2024-09-13 04:48:40|331.05|329.05|331|329|331.06|329.06|331|329|10
1726202930000|2024-09-13 04:48:50|330.99|328.99|330.91|328.91|330.99|328.99|330.9|328.9|7
1726202940000|2024-09-13 04:49:00|330.92|328.92|330.94|328.94|330.94|328.94|330.9|328.9|6
1726202950000|2024-09-13 04:49:10|330.93|328.93|330.93|328.93|330.94|328.94|330.93|328.93|3
1726202960000|2024-09-13 04:49:20|330.94|328.94|330.94|328.94|330.94|328.94|330.94|328.94|1
1726202970000|2024-09-13 04:49:30|330.96|328.96|330.95|328.95|330.96|328.96|330.94|328.94|5
1726202980000|2024-09-13 04:49:40|330.94|328.94|330.94|328.94|330.94|328.94|330.92|328.92|5
1726203000000|2024-09-13 04:50:00|330.93|328.93|330.87|328.87|330.93|328.93|330.87|328.87|8
1726203010000|2024-09-13 04:50:10|330.86|328.86|330.84|328.84|330.86|328.86|330.84|328.84|7
1726203020000|2024-09-13 04:50:20|330.81|328.81|330.8|328.8|330.81|328.81|330.74|328.74|13
1726203030000|2024-09-13 04:50:30|330.79|328.79|330.74|328.74|330.8|328.8|330.74|328.74|7
1726203040000|2024-09-13 04:50:40|330.76|328.76|330.76|328.76|330.76|328.76|330.76|328.76|1
1726203050000|2024-09-13 04:50:50|330.79|328.79|330.74|328.74|330.79|328.79|330.74|328.74|4
1726203070000|2024-09-13 04:51:10|330.75|328.75|330.84|328.84|330.85|328.85|330.75|328.75|16
1726203080000|2024-09-13 04:51:20|330.83|328.83|330.74|328.74|330.83|328.83|330.74|328.74|8
1726203120000|2024-09-13 04:52:00|330.75|328.75|330.8|328.8|330.8|328.8|330.75|328.75|7
1726203130000|2024-09-13 04:52:10|330.82|328.82|330.81|328.81|330.82|328.82|330.81|328.81|2
1726203140000|2024-09-13 04:52:20|330.82|328.82|330.78|328.78|330.82|328.82|330.77|328.77|14
1726203150000|2024-09-13 04:52:30|330.79|328.79|330.74|328.74|330.79|328.79|330.74|328.74|4
1726203180000|2024-09-13 04:53:00|330.75|328.75|330.75|328.75|330.75|328.75|330.74|328.74|3
1726203190000|2024-09-13 04:53:10|330.74|328.74|330.74|328.74|330.75|328.75|330.74|328.74|3
1726203210000|2024-09-13 04:53:30|330.72|328.72|330.72|328.72|330.72|328.72|330.72|328.72|1
1726203220000|2024-09-13 04:53:40|330.74|328.74|330.74|328.74|330.74|328.74|330.74|328.74|1
1726203230000|2024-09-13 04:53:50|330.72|328.72|330.72|328.72|330.74|328.74|330.72|328.72|3
1726203240000|2024-09-13 04:54:00|330.74|328.74|330.74|328.74|330.74|328.74|330.74|328.74|1
1726203250000|2024-09-13 04:54:10|330.75|328.75|330.76|328.76|330.76|328.76|330.75|328.75|2
1726203260000|2024-09-13 04:54:20|330.75|328.75|330.81|328.81|330.81|328.81|330.74|328.74|7
1726203270000|2024-09-13 04:54:30|330.8|328.8|330.78|328.78|330.8|328.8|330.78|328.78|3
1726203280000|2024-09-13 04:54:40|330.8|328.8|330.81|328.81|330.81|328.81|330.79|328.79|4
1726203290000|2024-09-13 04:54:50|330.8|328.8|330.82|328.82|330.82|328.82|330.8|328.8|7
1726203300000|2024-09-13 04:55:00|330.83|328.83|330.9|328.9|330.9|328.9|330.83|328.83|4
1726203310000|2024-09-13 04:55:10|330.89|328.89|330.85|328.85|330.9|328.9|330.8|328.8|8
1726203320000|2024-09-13 04:55:20|330.84|328.84|330.85|328.85|330.85|328.85|330.84|328.84|2
1726203330000|2024-09-13 04:55:30|330.84|328.84|330.86|328.86|330.86|328.86|330.84|328.84|8
1726203340000|2024-09-13 04:55:40|330.85|328.85|330.86|328.86|330.86|328.86|330.84|328.84|6
1726203350000|2024-09-13 04:55:50|330.85|328.85|330.75|328.75|330.86|328.86|330.75|328.75|7
1726203360000|2024-09-13 04:56:00|330.78|328.78|330.79|328.79|330.8|328.8|330.76|328.76|11
1726203370000|2024-09-13 04:56:10|330.78|328.78|330.74|328.74|330.78|328.78|330.74|328.74|4
1726203390000|2024-09-13 04:56:30|330.71|328.71|330.7|328.7|330.71|328.71|330.7|328.7|2
1726203410000|2024-09-13 04:56:50|330.69|328.69|330.44|328.44|330.69|328.69|330.44|328.44|7
1726203420000|2024-09-13 04:57:00|330.45|328.45|330.44|328.44|330.48|328.48|330.44|328.44|10
1726203430000|2024-09-13 04:57:10|330.43|328.43|330.42|328.42|330.45|328.45|330.41|328.41|5
1726203440000|2024-09-13 04:57:20|330.43|328.43|330.43|328.43|330.43|328.43|330.42|328.42|3
1726203450000|2024-09-13 04:57:30|330.46|328.46|330.51|328.51|330.51|328.51|330.44|328.44|10
1726203460000|2024-09-13 04:57:40|330.53|328.53|330.59|328.59|330.59|328.59|330.53|328.53|10
1726203470000|2024-09-13 04:57:50|330.58|328.58|330.55|328.55|330.59|328.59|330.54|328.54|8
1726203480000|2024-09-13 04:58:00|330.54|328.54|330.45|328.45|330.55|328.55|330.45|328.45|19
1726203490000|2024-09-13 04:58:10|330.46|328.46|330.47|328.47|330.48|328.48|330.45|328.45|10
1726203500000|2024-09-13 04:58:20|330.48|328.48|330.47|328.47|330.49|328.49|330.45|328.45|14
1726203510000|2024-09-13 04:58:30|330.46|328.46|330.49|328.49|330.49|328.49|330.43|328.43|7
1726203520000|2024-09-13 04:58:40|330.48|328.48|330.54|328.54|330.54|328.54|330.45|328.45|13
1726203530000|2024-09-13 04:58:50|330.52|328.52|330.51|328.51|330.52|328.52|330.51|328.51|6
1726203540000|2024-09-13 04:59:00|330.52|328.52|330.57|328.57|330.57|328.57|330.52|328.52|9
1726203550000|2024-09-13 04:59:10|330.56|328.56|330.56|328.56|330.57|328.57|330.55|328.55|17
1726203560000|2024-09-13 04:59:20|330.57|328.57|330.57|328.57|330.58|328.58|330.57|328.57|5
1726203570000|2024-09-13 04:59:30|330.54|328.54|330.48|328.48|330.54|328.54|330.48|328.48|10
1726203580000|2024-09-13 04:59:40|330.49|328.49|330.49|328.49|330.49|328.49|330.48|328.48|11
1726203590000|2024-09-13 04:59:50|330.48|328.48|330.46|328.46|330.49|328.49|330.45|328.45|13
1726203600000|2024-09-13 05:00:00|330.5|328.5|330.43|328.43|330.5|328.5|330.42|328.42|18
1726203610000|2024-09-13 05:00:10|330.44|328.44|330.46|328.46|330.47|328.47|330.43|328.43|13
1726203620000|2024-09-13 05:00:20|330.47|328.47|330.47|328.47|330.51|328.51|330.46|328.46|9
1726203630000|2024-09-13 05:00:30|330.48|328.48|330.45|328.45|330.48|328.48|330.45|328.45|12
1726203640000|2024-09-13 05:00:40|330.44|328.44|330.51|328.51|330.51|328.51|330.42|328.42|10
1726203650000|2024-09-13 05:00:50|330.53|328.53|330.57|328.57|330.58|328.58|330.53|328.53|13
1726203660000|2024-09-13 05:01:00|330.56|328.56|330.67|328.67|330.68|328.68|330.56|328.56|15
1726203670000|2024-09-13 05:01:10|330.66|328.66|330.67|328.67|330.69|328.69|330.66|328.66|12
1726203680000|2024-09-13 05:01:20|330.68|328.68|330.68|328.68|330.68|328.68|330.67|328.67|3
1726203690000|2024-09-13 05:01:30|330.69|328.69|330.81|328.81|330.81|328.81|330.67|328.67|10
1726203700000|2024-09-13 05:01:40|330.8|328.8|330.78|328.78|330.82|328.82|330.78|328.78|9
1726203710000|2024-09-13 05:01:50|330.8|328.8|330.78|328.78|330.82|328.82|330.76|328.76|7
1726203720000|2024-09-13 05:02:00|330.76|328.76|330.53|328.53|330.76|328.76|330.52|328.52|8
1726203730000|2024-09-13 05:02:10|330.54|328.54|330.52|328.52|330.54|328.54|330.49|328.49|10
1726203740000|2024-09-13 05:02:20|330.51|328.51|330.51|328.51|330.54|328.54|330.51|328.51|11
1726203750000|2024-09-13 05:02:30|330.53|328.53|330.53|328.53|330.53|328.53|330.51|328.51|4
1726203760000|2024-09-13 05:02:40|330.54|328.54|330.53|328.53|330.54|328.54|330.53|328.53|2
1726203770000|2024-09-13 05:02:50|330.52|328.52|330.47|328.47|330.54|328.54|330.47|328.47|12
1726203780000|2024-09-13 05:03:00|330.46|328.46|330.46|328.46|330.49|328.49|330.46|328.46|7
1726203790000|2024-09-13 05:03:10|330.47|328.47|330.49|328.49|330.49|328.49|330.47|328.47|5
1726203800000|2024-09-13 05:03:20|330.5|328.5|330.43|328.43|330.5|328.5|330.42|328.42|15
1726203810000|2024-09-13 05:03:30|330.42|328.42|330.39|328.39|330.42|328.42|330.39|328.39|2
1726203820000|2024-09-13 05:03:40|330.37|328.37|330.39|328.39|330.39|328.39|330.37|328.37|2
1726203840000|2024-09-13 05:04:00|330.37|328.37|330.39|328.39|330.39|328.39|330.37|328.37|4
1726203850000|2024-09-13 05:04:10|330.37|328.37|330.37|328.37|330.38|328.38|330.33|328.33|8
1726203860000|2024-09-13 05:04:20|330.36|328.36|330.37|328.37|330.37|328.37|330.36|328.36|2
1726203870000|2024-09-13 05:04:30|330.39|328.39|330.63|328.63|330.63|328.63|330.39|328.39|5
1726203880000|2024-09-13 05:04:40|330.61|328.61|330.63|328.63|330.63|328.63|330.61|328.61|10
1726203890000|2024-09-13 05:04:50|330.67|328.67|330.63|328.63|330.67|328.67|330.63|328.63|12
1726203900000|2024-09-13 05:05:00|330.62|328.62|330.63|328.63|330.66|328.66|330.58|328.58|18
1726203910000|2024-09-13 05:05:10|330.62|328.62|330.61|328.61|330.62|328.62|330.61|328.61|8
1726203920000|2024-09-13 05:05:20|330.62|328.62|330.69|328.69|330.69|328.69|330.62|328.62|5
1726203930000|2024-09-13 05:05:30|330.72|328.72|330.76|328.76|330.76|328.76|330.72|328.72|2
1726203940000|2024-09-13 05:05:40|330.77|328.77|330.74|328.74|330.78|328.78|330.74|328.74|11
1726203950000|2024-09-13 05:05:50|330.73|328.73|330.71|328.71|330.73|328.73|330.67|328.67|11
1726203960000|2024-09-13 05:06:00|330.7|328.7|330.7|328.7|330.7|328.7|330.7|328.7|1
1726203970000|2024-09-13 05:06:10|330.68|328.68|330.6|328.6|330.68|328.68|330.56|328.56|14
1726203980000|2024-09-13 05:06:20|330.59|328.59|330.64|328.64|330.64|328.64|330.59|328.59|4
1726204000000|2024-09-13 05:06:40|330.62|328.62|330.68|328.68|330.7|328.7|330.62|328.62|9
1726204010000|2024-09-13 05:06:50|330.69|328.69|330.78|328.78|330.79|328.79|330.69|328.69|8
1726204020000|2024-09-13 05:07:00|330.77|328.77|330.85|328.85|330.85|328.85|330.76|328.76|4
1726204030000|2024-09-13 05:07:10|330.82|328.82|330.67|328.67|330.82|328.82|330.66|328.66|18
1726204040000|2024-09-13 05:07:20|330.68|328.68|330.68|328.68|330.68|328.68|330.67|328.67|13
1726204050000|2024-09-13 05:07:30|330.67|328.67|330.68|328.68|330.69|328.69|330.67|328.67|10
1726204060000|2024-09-13 05:07:40|330.69|328.69|330.67|328.67|330.69|328.69|330.67|328.67|7
1726204070000|2024-09-13 05:07:50|330.68|328.68|330.67|328.67|330.69|328.69|330.66|328.66|8
1726204080000|2024-09-13 05:08:00|330.66|328.66|330.69|328.69|330.69|328.69|330.66|328.66|3
1726204090000|2024-09-13 05:08:10|330.7|328.7|330.79|328.79|330.79|328.79|330.7|328.7|5
1726204100000|2024-09-13 05:08:20|330.8|328.8|330.8|328.8|330.8|328.8|330.76|328.76|13
1726204110000|2024-09-13 05:08:30|330.81|328.81|330.85|328.85|330.85|328.85|330.81|328.81|3
1726204140000|2024-09-13 05:09:00|330.89|328.89|330.89|328.89|330.89|328.89|330.89|328.89|1
1726204160000|2024-09-13 05:09:20|330.91|328.91|331.06|329.06|331.06|329.06|330.91|328.91|3
1726204170000|2024-09-13 05:09:30|331.1|329.1|331.14|329.14|331.14|329.14|331.1|329.1|2
1726204180000|2024-09-13 05:09:40|331.12|329.12|331.07|329.07|331.13|329.13|331.07|329.07|16
1726204190000|2024-09-13 05:09:50|331.08|329.08|331.1|329.1|331.11|329.11|331.08|329.08|16
1726204200000|2024-09-13 05:10:00|331.11|329.11|331.14|329.14|331.14|329.14|331.1|329.1|5
1726204230000|2024-09-13 05:10:30|331.17|329.17|331.16|329.16|331.19|329.19|331.16|329.16|3
1726204240000|2024-09-13 05:10:40|331.14|329.14|331.14|329.14|331.14|329.14|331.14|329.14|1
1726204250000|2024-09-13 05:10:50|331.15|329.15|331.15|329.15|331.16|329.16|331.15|329.15|3
1726204260000|2024-09-13 05:11:00|331.14|329.14|331.15|329.15|331.15|329.15|331.14|329.14|2
1726204270000|2024-09-13 05:11:10|331.14|329.14|331.14|329.14|331.18|329.18|331.14|329.14|7
1726204280000|2024-09-13 05:11:20|331.16|329.16|331.18|329.18|331.18|329.18|331.16|329.16|5
1726204300000|2024-09-13 05:11:40|331.15|329.15|331.18|329.18|331.21|329.21|331.14|329.14|5
1726204310000|2024-09-13 05:11:50|331.15|329.15|331.14|329.14|331.15|329.15|331.14|329.14|2
1726204320000|2024-09-13 05:12:00|331.13|329.13|331.08|329.08|331.13|329.13|331.02|329.02|11
1726204330000|2024-09-13 05:12:10|331.09|329.09|331.14|329.14|331.14|329.14|331.09|329.09|4
1726204390000|2024-09-13 05:13:10|331.16|329.16|331.14|329.14|331.16|329.16|331.14|329.14|2
1726204420000|2024-09-13 05:13:40|331.17|329.17|331.17|329.17|331.17|329.17|331.17|329.17|1
1726204440000|2024-09-13 05:14:00|331.14|329.14|331.14|329.14|331.15|329.15|331.14|329.14|3
1726204460000|2024-09-13 05:14:20|331.13|329.13|331.13|329.13|331.13|329.13|331.13|329.13|1
1726204470000|2024-09-13 05:14:30|331.14|329.14|331.13|329.13|331.14|329.14|331.13|329.13|8
1726204510000|2024-09-13 05:15:10|331.14|329.14|331.14|329.14|331.14|329.14|331.14|329.14|1
1726204520000|2024-09-13 05:15:20|331.13|329.13|331.13|329.13|331.13|329.13|331.13|329.13|1
1726204540000|2024-09-13 05:15:40|331.1|329.1|331.1|329.1|331.13|329.13|331.1|329.1|3
1726204550000|2024-09-13 05:15:50|331.13|329.13|331.12|329.12|331.13|329.13|331.12|329.12|2
1726204560000|2024-09-13 05:16:00|331.13|329.13|331.11|329.11|331.13|329.13|331.11|329.11|2
1726204570000|2024-09-13 05:16:10|331.1|329.1|331.13|329.13|331.13|329.13|331.1|329.1|2
1726204590000|2024-09-13 05:16:30|331.14|329.14|331.14|329.14|331.14|329.14|331.14|329.14|1
1726204640000|2024-09-13 05:17:20|331.15|329.15|331.15|329.15|331.15|329.15|331.15|329.15|1
1726204650000|2024-09-13 05:17:30|331.14|329.14|331.14|329.14|331.14|329.14|331.13|329.13|3
1726204680000|2024-09-13 05:18:00|331.15|329.15|331.15|329.15|331.15|329.15|331.15|329.15|1
1726204690000|2024-09-13 05:18:10|331.14|329.14|331.14|329.14|331.14|329.14|331.14|329.14|1
1726204720000|2024-09-13 05:18:40|331.2|329.2|331.29|329.29|331.31|329.31|331.2|329.2|12
1726204730000|2024-09-13 05:18:50|331.28|329.28|331.25|329.25|331.29|329.29|331.25|329.25|8
1726204740000|2024-09-13 05:19:00|331.24|329.24|331.14|329.14|331.24|329.24|331.14|329.14|9
1726204760000|2024-09-13 05:19:20|331.17|329.17|331.26|329.26|331.26|329.26|331.17|329.17|6
1726204770000|2024-09-13 05:19:30|331.27|329.27|331.27|329.27|331.27|329.27|331.26|329.26|3
1726204780000|2024-09-13 05:19:40|331.26|329.26|331.33|329.33|331.34|329.34|331.26|329.26|10
1726204800000|2024-09-13 05:20:00|331.32|329.32|331.32|329.32|331.33|329.33|331.32|329.32|3
1726204810000|2024-09-13 05:20:10|331.3|329.3|331.24|329.24|331.3|329.3|331.24|329.24|5
1726204820000|2024-09-13 05:20:20|331.22|329.22|331.11|329.11|331.22|329.22|331.11|329.11|9
1726204840000|2024-09-13 05:20:40|331.09|329.09|331.13|329.13|331.13|329.13|331.09|329.09|3
1726204880000|2024-09-13 05:21:20|331.14|329.14|331.13|329.13|331.14|329.14|331.13|329.13|8
1726204890000|2024-09-13 05:21:30|331.14|329.14|331.12|329.12|331.14|329.14|331.12|329.12|3
1726204910000|2024-09-13 05:21:50|331.11|329.11|331.09|329.09|331.11|329.11|331.09|329.09|3
1726204930000|2024-09-13 05:22:10|331.1|329.1|331.09|329.09|331.1|329.1|331.09|329.09|2
1726204940000|2024-09-13 05:22:20|331.1|329.1|331.12|329.12|331.13|329.13|331.1|329.1|3
1726204950000|2024-09-13 05:22:30|331.13|329.13|331.11|329.11|331.13|329.13|331.11|329.11|3
1726204960000|2024-09-13 05:22:40|331.1|329.1|331.13|329.13|331.13|329.13|331.1|329.1|2
1726204970000|2024-09-13 05:22:50|331.16|329.16|331.14|329.14|331.16|329.16|331.14|329.14|2
1726204980000|2024-09-13 05:23:00|331.13|329.13|331.13|329.13|331.13|329.13|331.13|329.13|1
1726205000000|2024-09-13 05:23:20|331.11|329.11|331.1|329.1|331.11|329.11|331.1|329.1|2
1726205010000|2024-09-13 05:23:30|331.07|329.07|331|329|331.07|329.07|331|329|8
1726205020000|2024-09-13 05:23:40|331.01|329.01|331.11|329.11|331.12|329.12|331.01|329.01|15
1726205030000|2024-09-13 05:23:50|331.1|329.1|331.1|329.1|331.11|329.11|331.1|329.1|5
1726205040000|2024-09-13 05:24:00|331.09|329.09|331.04|329.04|331.1|329.1|331.02|329.02|6
1726205050000|2024-09-13 05:24:10|331.05|329.05|331.05|329.05|331.06|329.06|331.05|329.05|3
1726205060000|2024-09-13 05:24:20|331.03|329.03|330.96|328.96|331.03|329.03|330.95|328.95|9
1726205070000|2024-09-13 05:24:30|330.97|328.97|330.94|328.94|330.97|328.97|330.94|328.94|6
1726205080000|2024-09-13 05:24:40|330.93|328.93|330.89|328.89|330.93|328.93|330.88|328.88|7
1726205090000|2024-09-13 05:24:50|330.9|328.9|330.89|328.89|330.9|328.9|330.89|328.89|6
1726205100000|2024-09-13 05:25:00|330.9|328.9|330.94|328.94|330.95|328.95|330.89|328.89|16
1726205110000|2024-09-13 05:25:10|330.95|328.95|330.94|328.94|330.95|328.95|330.94|328.94|12
1726205120000|2024-09-13 05:25:20|330.95|328.95|330.96|328.96|330.96|328.96|330.94|328.94|8
1726205130000|2024-09-13 05:25:30|330.97|328.97|330.92|328.92|330.97|328.97|330.91|328.91|7
1726205140000|2024-09-13 05:25:40|330.93|328.93|330.88|328.88|330.93|328.93|330.88|328.88|4
1726205150000|2024-09-13 05:25:50|330.91|328.91|330.88|328.88|330.91|328.91|330.88|328.88|6
1726205160000|2024-09-13 05:26:00|330.89|328.89|330.92|328.92|330.92|328.92|330.88|328.88|5
1726205170000|2024-09-13 05:26:10|330.93|328.93|330.9|328.9|330.93|328.93|330.9|328.9|8
1726205180000|2024-09-13 05:26:20|330.89|328.89|330.86|328.86|330.89|328.89|330.86|328.86|4
1726205190000|2024-09-13 05:26:30|330.88|328.88|330.89|328.89|330.9|328.9|330.87|328.87|11
1726205200000|2024-09-13 05:26:40|330.92|328.92|330.92|328.92|330.94|328.94|330.92|328.92|7
1726205210000|2024-09-13 05:26:50|330.91|328.91|330.85|328.85|330.91|328.91|330.85|328.85|3
1726205220000|2024-09-13 05:27:00|330.84|328.84|330.81|328.81|330.84|328.84|330.8|328.8|5
1726205230000|2024-09-13 05:27:10|330.79|328.79|330.78|328.78|330.79|328.79|330.78|328.78|2
1726205240000|2024-09-13 05:27:20|330.81|328.81|330.77|328.77|330.82|328.82|330.76|328.76|5
1726205250000|2024-09-13 05:27:30|330.76|328.76|330.69|328.69|330.76|328.76|330.67|328.67|10
1726205260000|2024-09-13 05:27:40|330.68|328.68|330.76|328.76|330.76|328.76|330.68|328.68|12
1726205270000|2024-09-13 05:27:50|330.8|328.8|330.8|328.8|330.81|328.81|330.8|328.8|7
1726205280000|2024-09-13 05:28:00|330.72|328.72|330.48|328.48|330.72|328.72|330.47|328.47|16
1726205290000|2024-09-13 05:28:10|330.51|328.51|330.58|328.58|330.59|328.59|330.51|328.51|10
1726205300000|2024-09-13 05:28:20|330.59|328.59|330.59|328.59|330.6|328.6|330.56|328.56|14
1726205310000|2024-09-13 05:28:30|330.6|328.6|330.57|328.57|330.62|328.62|330.57|328.57|9
1726205320000|2024-09-13 05:28:40|330.58|328.58|330.61|328.61|330.61|328.61|330.57|328.57|11
1726205330000|2024-09-13 05:28:50|330.62|328.62|330.65|328.65|330.65|328.65|330.62|328.62|6
1726205340000|2024-09-13 05:29:00|330.64|328.64|330.62|328.62|330.66|328.66|330.6|328.6|12
1726205350000|2024-09-13 05:29:10|330.63|328.63|330.57|328.57|330.63|328.63|330.56|328.56|13
1726205360000|2024-09-13 05:29:20|330.56|328.56|330.6|328.6|330.61|328.61|330.56|328.56|14
1726205370000|2024-09-13 05:29:30|330.59|328.59|330.58|328.58|330.61|328.61|330.57|328.57|12
1726205390000|2024-09-13 05:29:50|330.59|328.59|330.6|328.6|330.6|328.6|330.59|328.59|2
1726205400000|2024-09-13 05:30:00|330.59|328.59|330.57|328.57|330.59|328.59|330.53|328.53|9
1726205410000|2024-09-13 05:30:10|330.59|328.59|330.69|328.69|330.71|328.71|330.59|328.59|9
1726205420000|2024-09-13 05:30:20|330.7|328.7|330.64|328.64|330.71|328.71|330.64|328.64|17
1726205430000|2024-09-13 05:30:30|330.61|328.61|330.6|328.6|330.65|328.65|330.6|328.6|12
1726205440000|2024-09-13 05:30:40|330.61|328.61|330.63|328.63|330.63|328.63|330.59|328.59|18
1726205450000|2024-09-13 05:30:50|330.61|328.61|330.61|328.61|330.65|328.65|330.61|328.61|7
1726205460000|2024-09-13 05:31:00|330.62|328.62|330.64|328.64|330.65|328.65|330.62|328.62|8
1726205470000|2024-09-13 05:31:10|330.62|328.62|330.59|328.59|330.64|328.64|330.58|328.58|15
1726205480000|2024-09-13 05:31:20|330.57|328.57|330.57|328.57|330.67|328.67|330.57|328.57|12
1726205490000|2024-09-13 05:31:30|330.58|328.58|330.57|328.57|330.58|328.58|330.48|328.48|12
1726205500000|2024-09-13 05:31:40|330.58|328.58|330.57|328.57|330.59|328.59|330.57|328.57|10
1726205510000|2024-09-13 05:31:50|330.6|328.6|330.66|328.66|330.66|328.66|330.6|328.6|10
1726205530000|2024-09-13 05:32:10|330.65|328.65|330.64|328.64|330.65|328.65|330.64|328.64|8
1726205540000|2024-09-13 05:32:20|330.62|328.62|330.61|328.61|330.62|328.62|330.61|328.61|2
1726205550000|2024-09-13 05:32:30|330.6|328.6|330.59|328.59|330.6|328.6|330.59|328.59|2
1726205560000|2024-09-13 05:32:40|330.57|328.57|330.5|328.5|330.57|328.57|330.45|328.45|10
1726205570000|2024-09-13 05:32:50|330.51|328.51|330.5|328.5|330.52|328.52|330.5|328.5|6
1726205580000|2024-09-13 05:33:00|330.48|328.48|330.49|328.49|330.5|328.5|330.48|328.48|5
1726205590000|2024-09-13 05:33:10|330.5|328.5|330.53|328.53|330.54|328.54|330.49|328.49|9
1726205600000|2024-09-13 05:33:20|330.54|328.54|330.62|328.62|330.62|328.62|330.54|328.54|9
1726205610000|2024-09-13 05:33:30|330.59|328.59|330.61|328.61|330.63|328.63|330.58|328.58|13
1726205620000|2024-09-13 05:33:40|330.62|328.62|330.58|328.58|330.62|328.62|330.58|328.58|9
1726205630000|2024-09-13 05:33:50|330.57|328.57|330.54|328.54|330.57|328.57|330.52|328.52|8
1726205640000|2024-09-13 05:34:00|330.56|328.56|330.54|328.54|330.56|328.56|330.5|328.5|15
1726205650000|2024-09-13 05:34:10|330.53|328.53|330.54|328.54|330.54|328.54|330.53|328.53|8
1726205660000|2024-09-13 05:34:20|330.53|328.53|330.44|328.44|330.54|328.54|330.4|328.4|8
1726205670000|2024-09-13 05:34:30|330.46|328.46|330.47|328.47|330.47|328.47|330.44|328.44|6
1726205680000|2024-09-13 05:34:40|330.51|328.51|330.55|328.55|330.55|328.55|330.51|328.51|4
1726205690000|2024-09-13 05:34:50|330.56|328.56|330.54|328.54|330.56|328.56|330.54|328.54|4
1726205700000|2024-09-13 05:35:00|330.53|328.53|330.52|328.52|330.53|328.53|330.49|328.49|14
1726205710000|2024-09-13 05:35:10|330.49|328.49|330.52|328.52|330.54|328.54|330.49|328.49|12
1726205720000|2024-09-13 05:35:20|330.5|328.5|330.5|328.5|330.5|328.5|330.5|328.5|1
1726205730000|2024-09-13 05:35:30|330.52|328.52|330.51|328.51|330.54|328.54|330.51|328.51|7
1726205740000|2024-09-13 05:35:40|330.49|328.49|330.51|328.51|330.51|328.51|330.49|328.49|2
1726205750000|2024-09-13 05:35:50|330.52|328.52|330.51|328.51|330.52|328.52|330.51|328.51|6
1726205760000|2024-09-13 05:36:00|330.5|328.5|330.46|328.46|330.53|328.53|330.46|328.46|12
1726205770000|2024-09-13 05:36:10|330.45|328.45|330.46|328.46|330.47|328.47|330.45|328.45|8
1726205780000|2024-09-13 05:36:20|330.47|328.47|330.5|328.5|330.51|328.51|330.47|328.47|6
1726205790000|2024-09-13 05:36:30|330.51|328.51|330.52|328.52|330.55|328.55|330.49|328.49|15
1726205800000|2024-09-13 05:36:40|330.51|328.51|330.51|328.51|330.52|328.52|330.49|328.49|11
1726205810000|2024-09-13 05:36:50|330.5|328.5|330.51|328.51|330.51|328.51|330.5|328.5|6
1726205820000|2024-09-13 05:37:00|330.5|328.5|330.6|328.6|330.64|328.64|330.5|328.5|9
1726205830000|2024-09-13 05:37:10|330.62|328.62|330.59|328.59|330.63|328.63|330.57|328.57|11
1726205840000|2024-09-13 05:37:20|330.6|328.6|330.5|328.5|330.61|328.61|330.5|328.5|13
1726205850000|2024-09-13 05:37:30|330.49|328.49|330.5|328.5|330.5|328.5|330.42|328.42|12
1726205860000|2024-09-13 05:37:40|330.49|328.49|330.47|328.47|330.51|328.51|330.47|328.47|10
1726205870000|2024-09-13 05:37:50|330.48|328.48|330.5|328.5|330.5|328.5|330.48|328.48|7
1726205880000|2024-09-13 05:38:00|330.49|328.49|330.6|328.6|330.6|328.6|330.49|328.49|8
1726205890000|2024-09-13 05:38:10|330.65|328.65|330.81|328.81|330.81|328.81|330.65|328.65|12
1726205900000|2024-09-13 05:38:20|330.82|328.82|330.86|328.86|330.86|328.86|330.82|328.82|4
1726205910000|2024-09-13 05:38:30|330.85|328.85|330.87|328.87|330.87|328.87|330.85|328.85|7
1726205920000|2024-09-13 05:38:40|330.85|328.85|330.9|328.9|330.9|328.9|330.85|328.85|8
1726205930000|2024-09-13 05:38:50|330.88|328.88|330.92|328.92|330.92|328.92|330.88|328.88|11
1726205940000|2024-09-13 05:39:00|330.93|328.93|330.96|328.96|330.96|328.96|330.89|328.89|19
1726205950000|2024-09-13 05:39:10|330.95|328.95|330.99|328.99|330.99|328.99|330.94|328.94|10
1726205960000|2024-09-13 05:39:20|331|329|331.02|329.02|331.03|329.03|330.98|328.98|16
1726205970000|2024-09-13 05:39:30|331|329|330.95|328.95|331.03|329.03|330.95|328.95|11
1726205980000|2024-09-13 05:39:40|330.94|328.94|330.96|328.96|330.97|328.97|330.91|328.91|12
1726205990000|2024-09-13 05:39:50|330.97|328.97|331.01|329.01|331.01|329.01|330.96|328.96|10
1726206000000|2024-09-13 05:40:00|331|329|330.99|328.99|331.01|329.01|330.98|328.98|9
1726206010000|2024-09-13 05:40:10|331|329|330.97|328.97|331|329|330.95|328.95|10
1726206020000|2024-09-13 05:40:20|330.98|328.98|331.04|329.04|331.04|329.04|330.98|328.98|11
1726206030000|2024-09-13 05:40:30|331.03|329.03|331|329|331.04|329.04|330.99|328.99|7
1726206040000|2024-09-13 05:40:40|331.01|329.01|331.06|329.06|331.08|329.08|331|329|5
1726206050000|2024-09-13 05:40:50|331.04|329.04|331.04|329.04|331.06|329.06|331.03|329.03|9
1726206060000|2024-09-13 05:41:00|331.05|329.05|331.06|329.06|331.07|329.07|331.04|329.04|7
1726206070000|2024-09-13 05:41:10|331.1|329.1|331.12|329.12|331.12|329.12|331.07|329.07|8
1726206080000|2024-09-13 05:41:20|331.1|329.1|331.18|329.18|331.19|329.19|331.09|329.09|17
1726206090000|2024-09-13 05:41:30|331.15|329.15|331.27|329.27|331.27|329.27|331.15|329.15|11
1726206100000|2024-09-13 05:41:40|331.31|329.31|331.23|329.23|331.42|329.42|331.21|329.21|17
1726206110000|2024-09-13 05:41:50|331.22|329.22|331.19|329.19|331.22|329.22|331.19|329.19|5
1726206120000|2024-09-13 05:42:00|331.21|329.21|331.27|329.27|331.27|329.27|331.21|329.21|11
1726206130000|2024-09-13 05:42:10|331.26|329.26|331.24|329.24|331.27|329.27|331.24|329.24|5
1726206140000|2024-09-13 05:42:20|331.31|329.31|331.39|329.39|331.39|329.39|331.29|329.29|5
1726206150000|2024-09-13 05:42:30|331.4|329.4|331.26|329.26|331.45|329.45|331.24|329.24|11
1726206160000|2024-09-13 05:42:40|331.25|329.25|331.15|329.15|331.25|329.25|331.15|329.15|11
1726206170000|2024-09-13 05:42:50|331.16|329.16|331.15|329.15|331.2|329.2|331.15|329.15|11
1726206180000|2024-09-13 05:43:00|331.13|329.13|331.06|329.06|331.18|329.18|331.06|329.06|15
1726206190000|2024-09-13 05:43:10|331.07|329.07|331.08|329.08|331.09|329.09|331.06|329.06|15
1726206200000|2024-09-13 05:43:20|331.07|329.07|331.09|329.09|331.11|329.11|331.07|329.07|16
1726206210000|2024-09-13 05:43:30|331.11|329.11|331.11|329.11|331.11|329.11|331.09|329.09|7
1726206220000|2024-09-13 05:43:40|331.12|329.12|331.14|329.14|331.14|329.14|331.12|329.12|15
1726206230000|2024-09-13 05:43:50|331.12|329.12|331.13|329.13|331.14|329.14|331.12|329.12|3
1726206240000|2024-09-13 05:44:00|331.11|329.11|331.15|329.15|331.16|329.16|331.1|329.1|15
1726206250000|2024-09-13 05:44:10|331.16|329.16|331.16|329.16|331.17|329.17|331.15|329.15|9
1726206260000|2024-09-13 05:44:20|331.18|329.18|331.17|329.17|331.2|329.2|331.16|329.16|8
1726206270000|2024-09-13 05:44:30|331.16|329.16|331.14|329.14|331.16|329.16|331.14|329.14|7
1726206280000|2024-09-13 05:44:40|331.16|329.16|331.15|329.15|331.16|329.16|331.15|329.15|2
1726206290000|2024-09-13 05:44:50|331.2|329.2|331.15|329.15|331.2|329.2|331.14|329.14|7
1726206300000|2024-09-13 05:45:00|331.14|329.14|331.14|329.14|331.14|329.14|331.12|329.12|5
1726206310000|2024-09-13 05:45:10|331.12|329.12|331.01|329.01|331.12|329.12|331.01|329.01|15
1726206320000|2024-09-13 05:45:20|331.03|329.03|331|329|331.03|329.03|330.97|328.97|12
1726206330000|2024-09-13 05:45:30|331.01|329.01|331.11|329.11|331.12|329.12|331|329|9
1726206340000|2024-09-13 05:45:40|331.1|329.1|331.07|329.07|331.11|329.11|331.07|329.07|5
1726206350000|2024-09-13 05:45:50|331.08|329.08|331.16|329.16|331.16|329.16|331.08|329.08|11
1726206360000|2024-09-13 05:46:00|331.17|329.17|331.18|329.18|331.18|329.18|331.17|329.17|2
1726206370000|2024-09-13 05:46:10|331.19|329.19|331.09|329.09|331.23|329.23|331.08|329.08|10
1726206380000|2024-09-13 05:46:20|331.1|329.1|331.18|329.18|331.18|329.18|331.1|329.1|6
1726206390000|2024-09-13 05:46:30|331.21|329.21|331.22|329.22|331.22|329.22|331.2|329.2|6
1726206400000|2024-09-13 05:46:40|331.21|329.21|331.21|329.21|331.21|329.21|331.19|329.19|7
1726206410000|2024-09-13 05:46:50|331.22|329.22|331.22|329.22|331.22|329.22|331.21|329.21|3
1726206420000|2024-09-13 05:47:00|331.21|329.21|331.16|329.16|331.22|329.22|331.16|329.16|4
1726206430000|2024-09-13 05:47:10|331.18|329.18|331.12|329.12|331.19|329.19|331.07|329.07|16
1726206440000|2024-09-13 05:47:20|331.11|329.11|331.16|329.16|331.16|329.16|331.09|329.09|6
1726206450000|2024-09-13 05:47:30|331.15|329.15|331.17|329.17|331.17|329.17|331.15|329.15|3
1726206460000|2024-09-13 05:47:40|331.16|329.16|331.1|329.1|331.17|329.17|331.1|329.1|14
1726206470000|2024-09-13 05:47:50|331.08|329.08|331.06|329.06|331.08|329.08|331|329|15
1726206480000|2024-09-13 05:48:00|331.08|329.08|331.06|329.06|331.08|329.08|331.05|329.05|10
1726206490000|2024-09-13 05:48:10|331.05|329.05|331.05|329.05|331.06|329.06|331.05|329.05|13
1726206500000|2024-09-13 05:48:20|331.06|329.06|331.03|329.03|331.06|329.06|331.03|329.03|11
1726206510000|2024-09-13 05:48:30|331.04|329.04|331.05|329.05|331.06|329.06|331.04|329.04|6
1726206520000|2024-09-13 05:48:40|331.04|329.04|331.15|329.15|331.15|329.15|331.04|329.04|12
1726206530000|2024-09-13 05:48:50|331.14|329.14|331.16|329.16|331.17|329.17|331.13|329.13|8
1726206540000|2024-09-13 05:49:00|331.17|329.17|331.19|329.19|331.2|329.2|331.17|329.17|11
1726206550000|2024-09-13 05:49:10|331.17|329.17|331.16|329.16|331.19|329.19|331.15|329.15|9
1726206560000|2024-09-13 05:49:20|331.18|329.18|331.15|329.15|331.18|329.18|331.15|329.15|6
1726206570000|2024-09-13 05:49:30|331.1|329.1|331.04|329.04|331.11|329.11|331.04|329.04|11
1726206580000|2024-09-13 05:49:40|331.05|329.05|331.07|329.07|331.07|329.07|331.04|329.04|13
1726206590000|2024-09-13 05:49:50|331.06|329.06|330.97|328.97|331.06|329.06|330.97|328.97|13
1726206600000|2024-09-13 05:50:00|330.99|328.99|331.05|329.05|331.05|329.05|330.97|328.97|16
1726206610000|2024-09-13 05:50:10|331.03|329.03|330.91|328.91|331.03|329.03|330.91|328.91|15
1726206620000|2024-09-13 05:50:20|330.89|328.89|330.83|328.83|330.9|328.9|330.83|328.83|14
1726206630000|2024-09-13 05:50:30|330.84|328.84|330.87|328.87|330.87|328.87|330.84|328.84|15
1726206640000|2024-09-13 05:50:40|330.88|328.88|330.85|328.85|330.88|328.88|330.85|328.85|8
1726206650000|2024-09-13 05:50:50|330.86|328.86|330.8|328.8|330.86|328.86|330.77|328.77|15
1726206660000|2024-09-13 05:51:00|330.81|328.81|330.82|328.82|330.86|328.86|330.81|328.81|16
1726206670000|2024-09-13 05:51:10|330.83|328.83|330.82|328.82|330.83|328.83|330.82|328.82|6
1726206680000|2024-09-13 05:51:20|330.83|328.83|330.82|328.82|330.83|328.83|330.82|328.82|6
1726206690000|2024-09-13 05:51:30|330.81|328.81|330.79|328.79|330.81|328.81|330.75|328.75|11
1726206700000|2024-09-13 05:51:40|330.8|328.8|330.83|328.83|330.83|328.83|330.79|328.79|4
1726206710000|2024-09-13 05:51:50|330.82|328.82|330.83|328.83|330.83|328.83|330.79|328.79|6
1726206720000|2024-09-13 05:52:00|330.82|328.82|330.74|328.74|330.82|328.82|330.71|328.71|13
1726206730000|2024-09-13 05:52:10|330.73|328.73|330.83|328.83|330.85|328.85|330.73|328.73|10
1726206740000|2024-09-13 05:52:20|330.84|328.84|330.86|328.86|330.87|328.87|330.83|328.83|7
1726206750000|2024-09-13 05:52:30|330.85|328.85|330.86|328.86|330.86|328.86|330.85|328.85|14
1726206760000|2024-09-13 05:52:40|330.87|328.87|330.87|328.87|330.87|328.87|330.87|328.87|1
1726206770000|2024-09-13 05:52:50|330.85|328.85|330.84|328.84|330.86|328.86|330.82|328.82|7
1726206780000|2024-09-13 05:53:00|330.83|328.83|330.86|328.86|330.86|328.86|330.81|328.81|11
1726206790000|2024-09-13 05:53:10|330.87|328.87|330.87|328.87|330.87|328.87|330.87|328.87|1
1726206800000|2024-09-13 05:53:20|330.86|328.86|330.86|328.86|330.86|328.86|330.86|328.86|1
1726206810000|2024-09-13 05:53:30|330.85|328.85|330.86|328.86|330.86|328.86|330.85|328.85|2
1726206820000|2024-09-13 05:53:40|330.85|328.85|330.84|328.84|330.85|328.85|330.84|328.84|4
1726206830000|2024-09-13 05:53:50|330.85|328.85|330.86|328.86|330.86|328.86|330.84|328.84|8
1726206840000|2024-09-13 05:54:00|330.85|328.85|330.7|328.7|330.85|328.85|330.7|328.7|7
1726206850000|2024-09-13 05:54:10|330.69|328.69|330.71|328.71|330.71|328.71|330.69|328.69|6
1726206860000|2024-09-13 05:54:20|330.7|328.7|330.87|328.87|330.88|328.88|330.7|328.7|6
1726206870000|2024-09-13 05:54:30|330.88|328.88|330.88|328.88|330.88|328.88|330.88|328.88|1
1726206880000|2024-09-13 05:54:40|330.89|328.89|330.87|328.87|330.89|328.89|330.87|328.87|5
1726206890000|2024-09-13 05:54:50|330.9|328.9|330.88|328.88|330.9|328.9|330.88|328.88|7
1726206900000|2024-09-13 05:55:00|330.87|328.87|330.75|328.75|330.87|328.87|330.75|328.75|9
1726206910000|2024-09-13 05:55:10|330.74|328.74|330.76|328.76|330.79|328.79|330.73|328.73|14
1726206920000|2024-09-13 05:55:20|330.77|328.77|330.73|328.73|330.77|328.77|330.72|328.72|14
1726206930000|2024-09-13 05:55:30|330.74|328.74|330.67|328.67|330.74|328.74|330.65|328.65|12
1726206940000|2024-09-13 05:55:40|330.68|328.68|330.68|328.68|330.69|328.69|330.58|328.58|13
1726206950000|2024-09-13 05:55:50|330.69|328.69|330.72|328.72|330.73|328.73|330.69|328.69|8
1726206960000|2024-09-13 05:56:00|330.71|328.71|330.74|328.74|330.75|328.75|330.71|328.71|8
1726206970000|2024-09-13 05:56:10|330.75|328.75|330.75|328.75|330.77|328.77|330.75|328.75|8
1726206980000|2024-09-13 05:56:20|330.76|328.76|330.76|328.76|330.76|328.76|330.76|328.76|1
1726206990000|2024-09-13 05:56:30|330.78|328.78|330.78|328.78|330.78|328.78|330.78|328.78|1
1726207000000|2024-09-13 05:56:40|330.88|328.88|330.87|328.87|330.88|328.88|330.87|328.87|4
1726207010000|2024-09-13 05:56:50|330.86|328.86|330.82|328.82|330.86|328.86|330.82|328.82|2
1726207020000|2024-09-13 05:57:00|330.81|328.81|330.84|328.84|330.86|328.86|330.81|328.81|10
1726207030000|2024-09-13 05:57:10|330.83|328.83|330.87|328.87|330.88|328.88|330.83|328.83|8
1726207040000|2024-09-13 05:57:20|330.86|328.86|330.86|328.86|330.87|328.87|330.86|328.86|3
1726207050000|2024-09-13 05:57:30|330.87|328.87|330.87|328.87|330.87|328.87|330.86|328.86|5
1726207060000|2024-09-13 05:57:40|330.86|328.86|330.83|328.83|330.87|328.87|330.83|328.83|8
1726207070000|2024-09-13 05:57:50|330.84|328.84|330.85|328.85|330.85|328.85|330.83|328.83|8
1726207080000|2024-09-13 05:58:00|330.86|328.86|330.9|328.9|330.9|328.9|330.85|328.85|12
1726207090000|2024-09-13 05:58:10|330.91|328.91|330.98|328.98|330.98|328.98|330.91|328.91|5
1726207100000|2024-09-13 05:58:20|330.96|328.96|331|329|331.01|329.01|330.96|328.96|12
1726207110000|2024-09-13 05:58:30|330.99|328.99|331|329|331|329|330.99|328.99|4
1726207120000|2024-09-13 05:58:40|331.03|329.03|331.03|329.03|331.06|329.06|331.03|329.03|9
1726207130000|2024-09-13 05:58:50|330.99|328.99|330.98|328.98|330.99|328.99|330.97|328.97|8
1726207150000|2024-09-13 05:59:10|330.95|328.95|330.95|328.95|330.95|328.95|330.93|328.93|3
1726207160000|2024-09-13 05:59:20|330.93|328.93|330.93|328.93|330.93|328.93|330.93|328.93|1
1726207170000|2024-09-13 05:59:30|330.91|328.91|330.91|328.91|330.93|328.93|330.91|328.91|3
1726207190000|2024-09-13 05:59:50|330.92|328.92|330.91|328.91|330.92|328.92|330.91|328.91|2
1726207200000|2024-09-13 06:00:00|330.92|328.92|330.95|328.95|330.97|328.97|330.92|328.92|11
1726207210000|2024-09-13 06:00:10|330.96|328.96|330.96|328.96|330.98|328.98|330.96|328.96|12
1726207220000|2024-09-13 06:00:20|330.94|328.94|330.92|328.92|330.95|328.95|330.92|328.92|7
1726207230000|2024-09-13 06:00:30|330.91|328.91|330.96|328.96|330.96|328.96|330.88|328.88|16
1726207240000|2024-09-13 06:00:40|330.95|328.95|330.93|328.93|330.96|328.96|330.93|328.93|4
1726207250000|2024-09-13 06:00:50|330.82|328.82|330.73|328.73|330.82|328.82|330.71|328.71|10
1726207260000|2024-09-13 06:01:00|330.75|328.75|330.73|328.73|330.75|328.75|330.71|328.71|10
1726207270000|2024-09-13 06:01:10|330.72|328.72|330.73|328.73|330.75|328.75|330.71|328.71|12
1726207280000|2024-09-13 06:01:20|330.72|328.72|330.69|328.69|330.72|328.72|330.69|328.69|7
1726207290000|2024-09-13 06:01:30|330.71|328.71|330.76|328.76|330.76|328.76|330.71|328.71|4
1726207300000|2024-09-13 06:01:40|330.79|328.79|330.83|328.83|330.84|328.84|330.79|328.79|5
1726207310000|2024-09-13 06:01:50|330.82|328.82|330.82|328.82|330.82|328.82|330.78|328.78|5
1726207320000|2024-09-13 06:02:00|330.83|328.83|330.76|328.76|330.83|328.83|330.75|328.75|13
1726207330000|2024-09-13 06:02:10|330.77|328.77|330.72|328.72|330.77|328.77|330.71|328.71|9
1726207340000|2024-09-13 06:02:20|330.73|328.73|330.74|328.74|330.75|328.75|330.72|328.72|12
1726207350000|2024-09-13 06:02:30|330.75|328.75|330.83|328.83|330.83|328.83|330.74|328.74|14
1726207360000|2024-09-13 06:02:40|330.85|328.85|330.85|328.85|330.87|328.87|330.84|328.84|11
1726207370000|2024-09-13 06:02:50|330.84|328.84|330.83|328.83|330.85|328.85|330.83|328.83|3
1726207380000|2024-09-13 06:03:00|330.84|328.84|330.74|328.74|330.84|328.84|330.71|328.71|13
1726207390000|2024-09-13 06:03:10|330.75|328.75|330.75|328.75|330.75|328.75|330.73|328.73|3
1726207400000|2024-09-13 06:03:20|330.76|328.76|330.76|328.76|330.77|328.77|330.76|328.76|3
1726207410000|2024-09-13 06:03:30|330.78|328.78|330.79|328.79|330.8|328.8|330.78|328.78|7
1726207420000|2024-09-13 06:03:40|330.8|328.8|330.74|328.74|330.8|328.8|330.72|328.72|10
1726207430000|2024-09-13 06:03:50|330.7|328.7|330.52|328.52|330.7|328.7|330.51|328.51|15
1726207440000|2024-09-13 06:04:00|330.5|328.5|330.48|328.48|330.51|328.51|330.46|328.46|13
1726207450000|2024-09-13 06:04:10|330.49|328.49|330.49|328.49|330.49|328.49|330.47|328.47|13
1726207460000|2024-09-13 06:04:20|330.48|328.48|330.48|328.48|330.49|328.49|330.47|328.47|7
1726207470000|2024-09-13 06:04:30|330.49|328.49|330.51|328.51|330.51|328.51|330.47|328.47|7
1726207480000|2024-09-13 06:04:40|330.52|328.52|330.52|328.52|330.52|328.52|330.51|328.51|3
1726207490000|2024-09-13 06:04:50|330.51|328.51|330.47|328.47|330.51|328.51|330.47|328.47|4
1726207500000|2024-09-13 06:05:00|330.48|328.48|330.51|328.51|330.52|328.52|330.47|328.47|14
1726207510000|2024-09-13 06:05:10|330.5|328.5|330.44|328.44|330.5|328.5|330.43|328.43|10
1726207520000|2024-09-13 06:05:20|330.43|328.43|330.43|328.43|330.44|328.44|330.43|328.43|5
1726207530000|2024-09-13 06:05:30|330.44|328.44|330.49|328.49|330.5|328.5|330.43|328.43|9
1726207540000|2024-09-13 06:05:40|330.5|328.5|330.5|328.5|330.5|328.5|330.47|328.47|9
1726207550000|2024-09-13 06:05:50|330.49|328.49|330.43|328.43|330.5|328.5|330.42|328.42|15
1726207560000|2024-09-13 06:06:00|330.44|328.44|330.44|328.44|330.44|328.44|330.43|328.43|3
1726207570000|2024-09-13 06:06:10|330.43|328.43|330.43|328.43|330.44|328.44|330.43|328.43|5
1726207580000|2024-09-13 06:06:20|330.44|328.44|330.44|328.44|330.44|328.44|330.44|328.44|1
1726207590000|2024-09-13 06:06:30|330.38|328.38|330.32|328.32|330.38|328.38|330.32|328.32|3
1726207600000|2024-09-13 06:06:40|330.34|328.34|330.46|328.46|330.48|328.48|330.34|328.34|10
1726207610000|2024-09-13 06:06:50|330.47|328.47|330.48|328.48|330.48|328.48|330.47|328.47|6
1726207620000|2024-09-13 06:07:00|330.47|328.47|330.35|328.35|330.47|328.47|330.35|328.35|8
1726207630000|2024-09-13 06:07:10|330.32|328.32|330.27|328.27|330.33|328.33|330.26|328.26|13
1726207640000|2024-09-13 06:07:20|330.28|328.28|330.35|328.35|330.35|328.35|330.27|328.27|11
1726207650000|2024-09-13 06:07:30|330.37|328.37|330.34|328.34|330.37|328.37|330.33|328.33|10
1726207660000|2024-09-13 06:07:40|330.33|328.33|330.36|328.36|330.36|328.36|330.33|328.33|4
1726207670000|2024-09-13 06:07:50|330.35|328.35|330.34|328.34|330.36|328.36|330.34|328.34|6
1726207680000|2024-09-13 06:08:00|330.29|328.29|330.05|328.05|330.29|328.29|330.03|328.03|8
1726207690000|2024-09-13 06:08:10|330.04|328.04|330.04|328.04|330.04|328.04|330.03|328.03|9
1726207700000|2024-09-13 06:08:20|330.05|328.05|330.04|328.04|330.06|328.06|330.03|328.03|6
1726207710000|2024-09-13 06:08:30|330.05|328.05|330.05|328.05|330.06|328.06|330.05|328.05|3
1726207720000|2024-09-13 06:08:40|330.04|328.04|330.03|328.03|330.04|328.04|330.01|328.01|6
1726207730000|2024-09-13 06:08:50|330.04|328.04|330.01|328.01|330.04|328.04|330.01|328.01|6
1726207780000|2024-09-13 06:09:40|330|328|330.08|328.08|330.09|328.09|330|328|9
1726207790000|2024-09-13 06:09:50|330.05|328.05|330.06|328.06|330.07|328.07|330.05|328.05|4
1726207800000|2024-09-13 06:10:00|330.07|328.07|330.09|328.09|330.09|328.09|330.06|328.06|5
1726207810000|2024-09-13 06:10:10|330.07|328.07|330.07|328.07|330.08|328.08|330.06|328.06|5
1726207820000|2024-09-13 06:10:20|330.01|328.01|330|328|330.01|328.01|330|328|2
1726207830000|2024-09-13 06:10:30|329.99|327.99|329.94|327.94|329.99|327.99|329.94|327.94|2
1726207840000|2024-09-13 06:10:40|329.93|327.93|329.93|327.93|329.93|327.93|329.93|327.93|1
1726207850000|2024-09-13 06:10:50|329.92|327.92|329.84|327.84|329.92|327.92|329.84|327.84|2
1726207860000|2024-09-13 06:11:00|329.83|327.83|329.78|327.78|329.83|327.83|329.78|327.78|5
1726207870000|2024-09-13 06:11:10|329.77|327.77|329.77|327.77|329.77|327.77|329.77|327.77|1
1726207880000|2024-09-13 06:11:20|329.76|327.76|329.75|327.75|329.76|327.76|329.75|327.75|2
1726207910000|2024-09-13 06:11:50|329.74|327.74|329.74|327.74|329.74|327.74|329.74|327.74|1
1726207920000|2024-09-13 06:12:00|329.75|327.75|329.75|327.75|329.75|327.75|329.75|327.75|1
1726207940000|2024-09-13 06:12:20|329.74|327.74|329.74|327.74|329.74|327.74|329.74|327.74|1
1726207950000|2024-09-13 06:12:30|329.69|327.69|329.66|327.66|329.69|327.69|329.66|327.66|4
1726207960000|2024-09-13 06:12:40|329.7|327.7|329.69|327.69|329.7|327.7|329.69|327.69|2
1726207970000|2024-09-13 06:12:50|329.66|327.66|329.72|327.72|329.72|327.72|329.66|327.66|3
1726207980000|2024-09-13 06:13:00|329.74|327.74|329.8|327.8|329.82|327.82|329.74|327.74|6
1726207990000|2024-09-13 06:13:10|329.81|327.81|329.89|327.89|329.89|327.89|329.81|327.81|9
1726208000000|2024-09-13 06:13:20|329.9|327.9|329.9|327.9|329.9|327.9|329.9|327.9|1
1726208010000|2024-09-13 06:13:30|329.91|327.91|329.91|327.91|329.92|327.92|329.91|327.91|3
1726208020000|2024-09-13 06:13:40|329.92|327.92|329.97|327.97|329.98|327.98|329.92|327.92|12
1726208030000|2024-09-13 06:13:50|329.98|327.98|330|328|330.02|328.02|329.98|327.98|4
1726208040000|2024-09-13 06:14:00|329.97|327.97|329.77|327.77|329.98|327.98|329.76|327.76|15
1726208050000|2024-09-13 06:14:10|329.76|327.76|329.77|327.77|329.78|327.78|329.76|327.76|6
1726208060000|2024-09-13 06:14:20|329.79|327.79|329.77|327.77|329.79|327.79|329.77|327.77|2
1726208070000|2024-09-13 06:14:30|329.79|327.79|329.79|327.79|329.79|327.79|329.78|327.78|5
1726208080000|2024-09-13 06:14:40|329.8|327.8|329.81|327.81|329.81|327.81|329.8|327.8|2
1726208090000|2024-09-13 06:14:50|329.8|327.8|329.87|327.87|329.87|327.87|329.8|327.8|7
1726208100000|2024-09-13 06:15:00|329.88|327.88|329.92|327.92|329.92|327.92|329.88|327.88|3
1726208110000|2024-09-13 06:15:10|329.94|327.94|330.21|328.21|330.22|328.22|329.94|327.94|14
1726208120000|2024-09-13 06:15:20|330.2|328.2|330.21|328.21|330.21|328.21|330.2|328.2|2
1726208130000|2024-09-13 06:15:30|330.2|328.2|330.21|328.21|330.22|328.22|330.2|328.2|3
1726208140000|2024-09-13 06:15:40|330.22|328.22|330.26|328.26|330.26|328.26|330.21|328.21|12
1726208150000|2024-09-13 06:15:50|330.24|328.24|330.22|328.22|330.26|328.26|330.22|328.22|11
1726208160000|2024-09-13 06:16:00|330.21|328.21|330.2|328.2|330.21|328.21|330.18|328.18|3
1726208170000|2024-09-13 06:16:10|330.21|328.21|330.21|328.21|330.22|328.22|330.2|328.2|12
1726208180000|2024-09-13 06:16:20|330.2|328.2|330.22|328.22|330.22|328.22|330.2|328.2|3
1726208190000|2024-09-13 06:16:30|330.21|328.21|330.22|328.22|330.22|328.22|330.21|328.21|12
1726208200000|2024-09-13 06:16:40|330.21|328.21|330.22|328.22|330.22|328.22|330.21|328.21|8
1726208210000|2024-09-13 06:16:50|330.21|328.21|330.21|328.21|330.22|328.22|330.2|328.2|7
1726208220000|2024-09-13 06:17:00|330.22|328.22|330.22|328.22|330.22|328.22|330.18|328.18|9
1726208230000|2024-09-13 06:17:10|330.24|328.24|330.28|328.28|330.28|328.28|330.24|328.24|2
1726208240000|2024-09-13 06:17:20|330.27|328.27|330.27|328.27|330.27|328.27|330.27|328.27|1
1726208250000|2024-09-13 06:17:30|330.26|328.26|329.82|327.82|330.26|328.26|329.82|327.82|21
1726208260000|2024-09-13 06:17:40|329.83|327.83|329.9|327.9|329.9|327.9|329.83|327.83|7
1726208280000|2024-09-13 06:18:00|329.91|327.91|329.91|327.91|329.91|327.91|329.9|327.9|3
1726208290000|2024-09-13 06:18:10|329.92|327.92|329.92|327.92|329.92|327.92|329.91|327.91|7
1726208310000|2024-09-13 06:18:30|329.9|327.9|329.91|327.91|329.91|327.91|329.9|327.9|4
1726208320000|2024-09-13 06:18:40|329.9|327.9|329.78|327.78|329.91|327.91|329.78|327.78|8
1726208330000|2024-09-13 06:18:50|329.79|327.79|329.77|327.77|329.8|327.8|329.77|327.77|11
1726208340000|2024-09-13 06:19:00|329.76|327.76|329.78|327.78|329.79|327.79|329.76|327.76|10
1726208350000|2024-09-13 06:19:10|329.77|327.77|329.91|327.91|329.92|327.92|329.77|327.77|7
1726208360000|2024-09-13 06:19:20|329.92|327.92|329.98|327.98|329.99|327.99|329.9|327.9|18
1726208370000|2024-09-13 06:19:30|329.99|327.99|329.99|327.99|330.03|328.03|329.98|327.98|11
1726208380000|2024-09-13 06:19:40|330.03|328.03|330|328|330.03|328.03|330|328|13
1726208390000|2024-09-13 06:19:50|330.01|328.01|330.04|328.04|330.04|328.04|330.01|328.01|4
1726208400000|2024-09-13 06:20:00|330.03|328.03|330.12|328.12|330.13|328.13|330.02|328.02|17
1726208410000|2024-09-13 06:20:10|330.13|328.13|329.99|327.99|330.13|328.13|329.98|327.98|7
1726208420000|2024-09-13 06:20:20|330|328|330.05|328.05|330.05|328.05|329.99|327.99|8
1726208430000|2024-09-13 06:20:30|330.08|328.08|330.1|328.1|330.11|328.11|330.08|328.08|7
1726208440000|2024-09-13 06:20:40|330.09|328.09|330.08|328.08|330.09|328.09|330.06|328.06|5
1726208450000|2024-09-13 06:20:50|330.09|328.09|330.08|328.08|330.09|328.09|330.07|328.07|9
1726208460000|2024-09-13 06:21:00|330.07|328.07|330.06|328.06|330.09|328.09|330.05|328.05|7
1726208470000|2024-09-13 06:21:10|330.07|328.07|329.87|327.87|330.07|328.07|329.87|327.87|17
1726208480000|2024-09-13 06:21:20|329.84|327.84|329.89|327.89|329.89|327.89|329.79|327.79|8
1726208490000|2024-09-13 06:21:30|329.91|327.91|329.94|327.94|329.94|327.94|329.91|327.91|2
1726208500000|2024-09-13 06:21:40|329.97|327.97|330.03|328.03|330.03|328.03|329.97|327.97|3
1726208510000|2024-09-13 06:21:50|330.04|328.04|330.08|328.08|330.08|328.08|330.03|328.03|4
1726208520000|2024-09-13 06:22:00|330.06|328.06|329.96|327.96|330.07|328.07|329.96|327.96|8
1726208530000|2024-09-13 06:22:10|330|328|330.01|328.01|330.03|328.03|329.99|327.99|15
1726208540000|2024-09-13 06:22:20|330.02|328.02|330|328|330.02|328.02|329.99|327.99|5
1726208550000|2024-09-13 06:22:30|329.98|327.98|329.88|327.88|329.98|327.98|329.88|327.88|5
1726208560000|2024-09-13 06:22:40|329.87|327.87|329.88|327.88|329.88|327.88|329.87|327.87|6
1726208570000|2024-09-13 06:22:50|329.84|327.84|329.87|327.87|329.88|327.88|329.84|327.84|8
1726208590000|2024-09-13 06:23:10|329.88|327.88|329.9|327.9|329.9|327.9|329.88|327.88|3
1726208610000|2024-09-13 06:23:30|329.91|327.91|329.88|327.88|329.91|327.91|329.86|327.86|11
1726208620000|2024-09-13 06:23:40|329.87|327.87|329.89|327.89|329.89|327.89|329.87|327.87|2
1726208630000|2024-09-13 06:23:50|329.91|327.91|330|328|330|328|329.91|327.91|9
1726208640000|2024-09-13 06:24:00|329.99|327.99|330.01|328.01|330.01|328.01|329.99|327.99|7
1726208650000|2024-09-13 06:24:10|330.02|328.02|329.99|327.99|330.02|328.02|329.98|327.98|4
1726208660000|2024-09-13 06:24:20|329.98|327.98|329.99|327.99|329.99|327.99|329.98|327.98|6
1726208670000|2024-09-13 06:24:30|329.98|327.98|329.99|327.99|329.99|327.99|329.98|327.98|6
1726208700000|2024-09-13 06:25:00|329.98|327.98|329.92|327.92|329.98|327.98|329.92|327.92|10
1726208710000|2024-09-13 06:25:10|329.9|327.9|329.95|327.95|330|328|329.9|327.9|14
1726208720000|2024-09-13 06:25:20|329.92|327.92|329.85|327.85|329.93|327.93|329.82|327.82|16
1726208730000|2024-09-13 06:25:30|329.86|327.86|329.88|327.88|329.88|327.88|329.86|327.86|3
1726208740000|2024-09-13 06:25:40|329.87|327.87|329.89|327.89|329.89|327.89|329.87|327.87|3
1726208750000|2024-09-13 06:25:50|329.88|327.88|329.88|327.88|329.89|327.89|329.87|327.87|7
1726208760000|2024-09-13 06:26:00|329.87|327.87|329.77|327.77|329.88|327.88|329.76|327.76|6
1726208770000|2024-09-13 06:26:10|329.78|327.78|329.75|327.75|329.78|327.78|329.75|327.75|7
1726208780000|2024-09-13 06:26:20|329.74|327.74|329.74|327.74|329.74|327.74|329.74|327.74|1
1726208810000|2024-09-13 06:26:50|329.73|327.73|329.71|327.71|329.73|327.73|329.71|327.71|2
1726208820000|2024-09-13 06:27:00|329.69|327.69|329.69|327.69|329.75|327.75|329.69|327.69|3
1726208840000|2024-09-13 06:27:20|329.73|327.73|329.73|327.73|329.73|327.73|329.73|327.73|1
1726208850000|2024-09-13 06:27:30|329.71|327.71|329.69|327.69|329.71|327.71|329.69|327.69|2
1726208860000|2024-09-13 06:27:40|329.67|327.67|329.26|327.26|329.67|327.67|329.23|327.23|5
1726208870000|2024-09-13 06:27:50|329.36|327.36|329.41|327.41|329.45|327.45|329.36|327.36|14
1726208880000|2024-09-13 06:28:00|329.42|327.42|329.44|327.44|329.44|327.44|329.42|327.42|3
1726208890000|2024-09-13 06:28:10|329.4|327.4|329.4|327.4|329.42|327.42|329.39|327.39|5
1726208900000|2024-09-13 06:28:20|329.41|327.41|329.4|327.4|329.42|327.42|329.39|327.39|15
1726208910000|2024-09-13 06:28:30|329.39|327.39|329.41|327.41|329.41|327.41|329.38|327.38|9
1726208920000|2024-09-13 06:28:40|329.38|327.38|329.38|327.38|329.4|327.4|329.38|327.38|12
1726208930000|2024-09-13 06:28:50|329.39|327.39|329.38|327.38|329.39|327.39|329.36|327.36|4
1726208940000|2024-09-13 06:29:00|329.37|327.37|329.34|327.34|329.38|327.38|329.33|327.33|9
1726208950000|2024-09-13 06:29:10|329.35|327.35|329.39|327.39|329.39|327.39|329.35|327.35|5
1726208960000|2024-09-13 06:29:20|329.38|327.38|329.35|327.35|329.38|327.38|329.35|327.35|3
1726208970000|2024-09-13 06:29:30|329.34|327.34|329.35|327.35|329.35|327.35|329.34|327.34|4
1726208980000|2024-09-13 06:29:40|329.33|327.33|329.33|327.33|329.35|327.35|329.31|327.31|10
1726208990000|2024-09-13 06:29:50|329.3|327.3|329.31|327.31|329.34|327.34|329.3|327.3|13
1726209000000|2024-09-13 06:30:00|329.3|327.3|329.36|327.36|329.36|327.36|329.3|327.3|9
1726209010000|2024-09-13 06:30:10|329.37|327.37|329.4|327.4|329.49|327.49|329.37|327.37|15
1726209020000|2024-09-13 06:30:20|329.41|327.41|329.55|327.55|329.59|327.59|329.41|327.41|10
1726209030000|2024-09-13 06:30:30|329.49|327.49|329.41|327.41|329.49|327.49|329.39|327.39|9
1726209040000|2024-09-13 06:30:40|329.44|327.44|329.59|327.59|329.6|327.6|329.44|327.44|14
1726209050000|2024-09-13 06:30:50|329.56|327.56|329.53|327.53|329.57|327.57|329.53|327.53|11
1726209060000|2024-09-13 06:31:00|329.52|327.52|329.51|327.51|329.52|327.52|329.48|327.48|13
1726209070000|2024-09-13 06:31:10|329.54|327.54|329.56|327.56|329.56|327.56|329.54|327.54|6
1726209080000|2024-09-13 06:31:20|329.57|327.57|329.64|327.64|329.65|327.65|329.57|327.57|5
1726209090000|2024-09-13 06:31:30|329.66|327.66|329.67|327.67|329.68|327.68|329.66|327.66|3
1726209100000|2024-09-13 06:31:40|329.65|327.65|329.55|327.55|329.65|327.65|329.5|327.5|8
1726209110000|2024-09-13 06:31:50|329.56|327.56|329.5|327.5|329.58|327.58|329.5|327.5|12
1726209120000|2024-09-13 06:32:00|329.52|327.52|329.56|327.56|329.56|327.56|329.52|327.52|5
1726209130000|2024-09-13 06:32:10|329.59|327.59|329.56|327.56|329.61|327.61|329.49|327.49|11
1726209140000|2024-09-13 06:32:20|329.57|327.57|329.5|327.5|329.57|327.57|329.49|327.49|12
1726209150000|2024-09-13 06:32:30|329.51|327.51|329.58|327.58|329.58|327.58|329.5|327.5|13
1726209160000|2024-09-13 06:32:40|329.59|327.59|329.64|327.64|329.65|327.65|329.59|327.59|4
1726209180000|2024-09-13 06:33:00|329.65|327.65|329.57|327.57|329.65|327.65|329.56|327.56|13
1726209190000|2024-09-13 06:33:10|329.56|327.56|329.51|327.51|329.57|327.57|329.5|327.5|10
1726209200000|2024-09-13 06:33:20|329.52|327.52|329.42|327.42|329.52|327.52|329.41|327.41|8
1726209210000|2024-09-13 06:33:30|329.43|327.43|329.45|327.45|329.45|327.45|329.31|327.31|15
1726209220000|2024-09-13 06:33:40|329.46|327.46|329.49|327.49|329.49|327.49|329.46|327.46|6
1726209230000|2024-09-13 06:33:50|329.48|327.48|329.48|327.48|329.48|327.48|329.48|327.48|1
1726209240000|2024-09-13 06:34:00|329.44|327.44|329.45|327.45|329.45|327.45|329.44|327.44|6
1726209250000|2024-09-13 06:34:10|329.46|327.46|329.41|327.41|329.46|327.46|329.41|327.41|16
1726209260000|2024-09-13 06:34:20|329.43|327.43|329.45|327.45|329.45|327.45|329.43|327.43|8
1726209270000|2024-09-13 06:34:30|329.44|327.44|329.31|327.31|329.44|327.44|329.3|327.3|14
1726209280000|2024-09-13 06:34:40|329.32|327.32|329.3|327.3|329.35|327.35|329.29|327.29|8
1726209290000|2024-09-13 06:34:50|329.31|327.31|329.35|327.35|329.36|327.36|329.31|327.31|8
1726209300000|2024-09-13 06:35:00|329.32|327.32|329.19|327.19|329.34|327.34|329.19|327.19|14
1726209310000|2024-09-13 06:35:10|329.21|327.21|329.2|327.2|329.23|327.23|329.17|327.17|15
1726209320000|2024-09-13 06:35:20|329.18|327.18|329.03|327.03|329.18|327.18|329.01|327.01|14
1726209330000|2024-09-13 06:35:30|329.05|327.05|329.16|327.16|329.16|327.16|329.05|327.05|9
1726209340000|2024-09-13 06:35:40|329.15|327.15|329.14|327.14|329.17|327.17|329.12|327.12|8
1726209350000|2024-09-13 06:35:50|329.13|327.13|329|327|329.13|327.13|328.99|326.99|16
1726209360000|2024-09-13 06:36:00|328.99|326.99|328.82|326.82|328.99|326.99|328.82|326.82|5
1726209370000|2024-09-13 06:36:10|328.85|326.85|328.82|326.82|328.85|326.85|328.81|326.81|6
1726209380000|2024-09-13 06:36:20|328.85|326.85|328.73|326.73|328.88|326.88|328.73|326.73|16
1726209390000|2024-09-13 06:36:30|328.75|326.75|328.84|326.84|328.85|326.85|328.73|326.73|14
1726209400000|2024-09-13 06:36:40|328.82|326.82|328.85|326.85|328.85|326.85|328.82|326.82|7
1726209410000|2024-09-13 06:36:50|328.84|326.84|328.78|326.78|328.84|326.84|328.73|326.73|15
1726209420000|2024-09-13 06:37:00|328.77|326.77|328.72|326.72|328.77|326.77|328.7|326.7|8
1726209430000|2024-09-13 06:37:10|328.73|326.73|328.75|326.75|328.75|326.75|328.73|326.73|5
1726209440000|2024-09-13 06:37:20|328.74|326.74|329.09|327.09|329.12|327.12|328.74|326.74|16
1726209450000|2024-09-13 06:37:30|329.1|327.1|328.92|326.92|329.13|327.13|328.9|326.9|23
1726209460000|2024-09-13 06:37:40|328.93|326.93|328.93|326.93|328.94|326.94|328.91|326.91|10
1726209470000|2024-09-13 06:37:50|328.94|326.94|329.07|327.07|329.07|327.07|328.94|326.94|12
1726209480000|2024-09-13 06:38:00|329.08|327.08|329.02|327.02|329.16|327.16|329.02|327.02|11
1726209490000|2024-09-13 06:38:10|329.01|327.01|329|327|329.02|327.02|328.99|326.99|6
1726209500000|2024-09-13 06:38:20|329.01|327.01|329.03|327.03|329.04|327.04|329.01|327.01|11
1726209510000|2024-09-13 06:38:30|329.05|327.05|329.01|327.01|329.09|327.09|329|327|15
1726209520000|2024-09-13 06:38:40|329.02|327.02|329.07|327.07|329.09|327.09|329.02|327.02|7
1726209530000|2024-09-13 06:38:50|329.08|327.08|329.08|327.08|329.08|327.08|329.01|327.01|10
1726209540000|2024-09-13 06:39:00|329.09|327.09|329.27|327.27|329.27|327.27|329.09|327.09|15
1726209550000|2024-09-13 06:39:10|329.25|327.25|329.31|327.31|329.34|327.34|329.25|327.25|13
1726209560000|2024-09-13 06:39:20|329.32|327.32|329.32|327.32|329.35|327.35|329.3|327.3|12
1726209570000|2024-09-13 06:39:30|329.3|327.3|329.31|327.31|329.31|327.31|329.3|327.3|2
1726209580000|2024-09-13 06:39:40|329.29|327.29|329.15|327.15|329.29|327.29|329.13|327.13|10
1726209600000|2024-09-13 06:40:00|329.09|327.09|329.1|327.1|329.1|327.1|328.99|326.99|13
1726209610000|2024-09-13 06:40:10|329.11|327.11|329.31|327.31|329.31|327.31|329.11|327.11|16
1726209620000|2024-09-13 06:40:20|329.29|327.29|329.33|327.33|329.34|327.34|329.29|327.29|7
1726209630000|2024-09-13 06:40:30|329.31|327.31|329.32|327.32|329.33|327.33|329.31|327.31|10
1726209640000|2024-09-13 06:40:40|329.33|327.33|329.27|327.27|329.33|327.33|329.27|327.27|7
1726209650000|2024-09-13 06:40:50|329.26|327.26|329.3|327.3|329.31|327.31|329.26|327.26|6
1726209660000|2024-09-13 06:41:00|329.31|327.31|329.48|327.48|329.48|327.48|329.31|327.31|9
1726209670000|2024-09-13 06:41:10|329.47|327.47|329.42|327.42|329.49|327.49|329.39|327.39|9
1726209680000|2024-09-13 06:41:20|329.44|327.44|329.39|327.39|329.44|327.44|329.37|327.37|8
1726209690000|2024-09-13 06:41:30|329.38|327.38|329.24|327.24|329.38|327.38|329.24|327.24|8
1726209700000|2024-09-13 06:41:40|329.23|327.23|329.2|327.2|329.23|327.23|329.19|327.19|10
1726209710000|2024-09-13 06:41:50|329.21|327.21|329.26|327.26|329.27|327.27|329.21|327.21|8
1726209720000|2024-09-13 06:42:00|329.29|327.29|329.29|327.29|329.3|327.3|329.27|327.27|9
1726209730000|2024-09-13 06:42:10|329.27|327.27|329.3|327.3|329.32|327.32|329.27|327.27|8
1726209740000|2024-09-13 06:42:20|329.31|327.31|329.37|327.37|329.38|327.38|329.3|327.3|5
1726209750000|2024-09-13 06:42:30|329.38|327.38|329.36|327.36|329.38|327.38|329.34|327.34|14
1726209760000|2024-09-13 06:42:40|329.35|327.35|329.38|327.38|329.45|327.45|329.35|327.35|10
1726209770000|2024-09-13 06:42:50|329.39|327.39|329.41|327.41|329.44|327.44|329.39|327.39|10
1726209780000|2024-09-13 06:43:00|329.42|327.42|329.52|327.52|329.52|327.52|329.42|327.42|7
1726209790000|2024-09-13 06:43:10|329.54|327.54|329.56|327.56|329.56|327.56|329.52|327.52|10
1726209800000|2024-09-13 06:43:20|329.55|327.55|329.58|327.58|329.6|327.6|329.54|327.54|10
1726209810000|2024-09-13 06:43:30|329.59|327.59|329.61|327.61|329.61|327.61|329.59|327.59|3
1726209820000|2024-09-13 06:43:40|329.6|327.6|329.6|327.6|329.6|327.6|329.56|327.56|13
1726209840000|2024-09-13 06:44:00|329.59|327.59|329.6|327.6|329.6|327.6|329.59|327.59|4
1726209850000|2024-09-13 06:44:10|329.61|327.61|329.61|327.61|329.64|327.64|329.61|327.61|9
1726209860000|2024-09-13 06:44:20|329.64|327.64|329.55|327.55|329.71|327.71|329.55|327.55|8
1726209870000|2024-09-13 06:44:30|329.51|327.51|329.46|327.46|329.51|327.51|329.46|327.46|6
1726209880000|2024-09-13 06:44:40|329.48|327.48|329.36|327.36|329.48|327.48|329.36|327.36|4
1726209890000|2024-09-13 06:44:50|329.37|327.37|329.36|327.36|329.38|327.38|329.36|327.36|6
1726209900000|2024-09-13 06:45:00|329.37|327.37|329.38|327.38|329.39|327.39|329.37|327.37|3
1726209910000|2024-09-13 06:45:10|329.37|327.37|329.32|327.32|329.38|327.38|329.29|327.29|7
1726209920000|2024-09-13 06:45:20|329.33|327.33|329.32|327.32|329.33|327.33|329.32|327.32|2
1726209930000|2024-09-13 06:45:30|329.33|327.33|329.36|327.36|329.36|327.36|329.32|327.32|9
1726209940000|2024-09-13 06:45:40|329.34|327.34|329.21|327.21|329.34|327.34|329.16|327.16|17
1726209950000|2024-09-13 06:45:50|329.2|327.2|329.2|327.2|329.2|327.2|329.2|327.2|1
1726209960000|2024-09-13 06:46:00|329.19|327.19|329.22|327.22|329.22|327.22|329.17|327.17|8
1726209970000|2024-09-13 06:46:10|329.23|327.23|329.41|327.41|329.43|327.43|329.23|327.23|11
1726209980000|2024-09-13 06:46:20|329.4|327.4|329.39|327.39|329.41|327.41|329.39|327.39|4
1726209990000|2024-09-13 06:46:30|329.41|327.41|329.4|327.4|329.45|327.45|329.4|327.4|11
1726210000000|2024-09-13 06:46:40|329.41|327.41|329.26|327.26|329.41|327.41|329.26|327.26|10
1726210010000|2024-09-13 06:46:50|329.27|327.27|329.29|327.29|329.3|327.3|329.26|327.26|9
1726210020000|2024-09-13 06:47:00|329.26|327.26|329.19|327.19|329.26|327.26|329.19|327.19|4
1726210030000|2024-09-13 06:47:10|329.2|327.2|329.16|327.16|329.21|327.21|329.15|327.15|17
1726210040000|2024-09-13 06:47:20|329.17|327.17|329.18|327.18|329.21|327.21|329.16|327.16|13
1726210050000|2024-09-13 06:47:30|329.19|327.19|329.19|327.19|329.19|327.19|329.18|327.18|5
1726210060000|2024-09-13 06:47:40|329.17|327.17|329.2|327.2|329.2|327.2|329.17|327.17|3
1726210070000|2024-09-13 06:47:50|329.19|327.19|329.22|327.22|329.22|327.22|329.19|327.19|11
1726210080000|2024-09-13 06:48:00|329.28|327.28|329.27|327.27|329.29|327.29|329.26|327.26|9
1726210090000|2024-09-13 06:48:10|329.28|327.28|329.31|327.31|329.31|327.31|329.27|327.27|7
1726210100000|2024-09-13 06:48:20|329.3|327.3|329.28|327.28|329.3|327.3|329.28|327.28|2
1726210110000|2024-09-13 06:48:30|329.29|327.29|329.28|327.28|329.29|327.29|329.28|327.28|2
1726210120000|2024-09-13 06:48:40|329.27|327.27|329.29|327.29|329.3|327.3|329.27|327.27|8
1726210130000|2024-09-13 06:48:50|329.3|327.3|329.27|327.27|329.3|327.3|329.27|327.27|8
1726210140000|2024-09-13 06:49:00|329.26|327.26|329.19|327.19|329.26|327.26|329.19|327.19|6
1726210150000|2024-09-13 06:49:10|329.17|327.17|329.16|327.16|329.17|327.17|329.16|327.16|2
1726210160000|2024-09-13 06:49:20|329.15|327.15|329.08|327.08|329.15|327.15|329.07|327.07|5
1726210170000|2024-09-13 06:49:30|329.09|327.09|329.01|327.01|329.09|327.09|328.98|326.98|13
1726210180000|2024-09-13 06:49:40|329.02|327.02|329.01|327.01|329.02|327.02|329.01|327.01|6
1726210190000|2024-09-13 06:49:50|329.02|327.02|329.01|327.01|329.02|327.02|329|327|5
1726210200000|2024-09-13 06:50:00|329.04|327.04|329.04|327.04|329.04|327.04|329.04|327.04|1
1726210210000|2024-09-13 06:50:10|329.08|327.08|329.1|327.1|329.11|327.11|329.07|327.07|11
1726210220000|2024-09-13 06:50:20|329.09|327.09|329.1|327.1|329.1|327.1|329.09|327.09|6
1726210230000|2024-09-13 06:50:30|329.09|327.09|329.02|327.02|329.1|327.1|328.95|326.95|19
1726210240000|2024-09-13 06:50:40|329.01|327.01|329.02|327.02|329.04|327.04|329.01|327.01|9
1726210250000|2024-09-13 06:50:50|329.03|327.03|329.01|327.01|329.06|327.06|328.99|326.99|10
1726210260000|2024-09-13 06:51:00|329|327|328.91|326.91|329.01|327.01|328.82|326.82|16
1726210270000|2024-09-13 06:51:10|328.9|326.9|329.02|327.02|329.02|327.02|328.9|326.9|9
1726210280000|2024-09-13 06:51:20|329.01|327.01|328.98|326.98|329.03|327.03|328.98|326.98|7
1726210290000|2024-09-13 06:51:30|328.97|326.97|329.11|327.11|329.11|327.11|328.95|326.95|7
1726210300000|2024-09-13 06:51:40|329.13|327.13|329.23|327.23|329.26|327.26|329.09|327.09|18
1726210310000|2024-09-13 06:51:50|329.24|327.24|329.24|327.24|329.24|327.24|329.19|327.19|18
1726210320000|2024-09-13 06:52:00|329.26|327.26|329.35|327.35|329.35|327.35|329.26|327.26|12
1726210330000|2024-09-13 06:52:10|329.31|327.31|329.29|327.29|329.35|327.35|329.28|327.28|10
1726210340000|2024-09-13 06:52:20|329.28|327.28|329.16|327.16|329.3|327.3|329.16|327.16|14
1726210350000|2024-09-13 06:52:30|329.17|327.17|329.07|327.07|329.17|327.17|329.06|327.06|13
1726210360000|2024-09-13 06:52:40|329.06|327.06|329.04|327.04|329.06|327.06|329.03|327.03|12
1726210370000|2024-09-13 06:52:50|329.03|327.03|329.04|327.04|329.04|327.04|329.02|327.02|6
1726210380000|2024-09-13 06:53:00|329.03|327.03|329.06|327.06|329.11|327.11|329.03|327.03|15
1726210390000|2024-09-13 06:53:10|329.05|327.05|328.98|326.98|329.05|327.05|328.96|326.96|11
1726210400000|2024-09-13 06:53:20|328.99|326.99|329.09|327.09|329.1|327.1|328.99|326.99|13
1726210410000|2024-09-13 06:53:30|329.11|327.11|329.13|327.13|329.13|327.13|329.11|327.11|3
1726210420000|2024-09-13 06:53:40|329.15|327.15|329.21|327.21|329.23|327.23|329.12|327.12|13
1726210430000|2024-09-13 06:53:50|329.22|327.22|329.17|327.17|329.22|327.22|329.17|327.17|6
1726210440000|2024-09-13 06:54:00|329.14|327.14|329.09|327.09|329.15|327.15|329.09|327.09|5
1726210450000|2024-09-13 06:54:10|329.1|327.1|329.11|327.11|329.12|327.12|329.1|327.1|8
1726210460000|2024-09-13 06:54:20|329.12|327.12|329.12|327.12|329.13|327.13|329.1|327.1|10
1726210470000|2024-09-13 06:54:30|329.13|327.13|329.1|327.1|329.14|327.14|329.09|327.09|9
1726210480000|2024-09-13 06:54:40|329.09|327.09|329.09|327.09|329.09|327.09|329.07|327.07|6
1726210490000|2024-09-13 06:54:50|329.11|327.11|329.22|327.22|329.22|327.22|329.11|327.11|12
1726210500000|2024-09-13 06:55:00|329.24|327.24|329.24|327.24|329.24|327.24|329.24|327.24|1
1726210510000|2024-09-13 06:55:10|329.22|327.22|329.22|327.22|329.23|327.23|329.21|327.21|4
1726210520000|2024-09-13 06:55:20|329.2|327.2|329.12|327.12|329.2|327.2|329.12|327.12|8
1726210530000|2024-09-13 06:55:30|329.13|327.13|329.15|327.15|329.16|327.16|329.13|327.13|12
1726210540000|2024-09-13 06:55:40|329.18|327.18|329.2|327.2|329.23|327.23|329.18|327.18|16
1726210550000|2024-09-13 06:55:50|329.19|327.19|329.19|327.19|329.2|327.2|329.19|327.19|7
1726210560000|2024-09-13 06:56:00|329.2|327.2|329.21|327.21|329.21|327.21|329.19|327.19|4
1726210570000|2024-09-13 06:56:10|329.2|327.2|329.1|327.1|329.2|327.2|329.1|327.1|12
1726210580000|2024-09-13 06:56:20|329.15|327.15|329.18|327.18|329.2|327.2|329.15|327.15|11
1726210590000|2024-09-13 06:56:30|329.17|327.17|329.03|327.03|329.18|327.18|329.02|327.02|11
1726210600000|2024-09-13 06:56:40|329.06|327.06|329.06|327.06|329.06|327.06|329.03|327.03|13
1726210610000|2024-09-13 06:56:50|329.07|327.07|328.96|326.96|329.07|327.07|328.94|326.94|13
1726210620000|2024-09-13 06:57:00|328.97|326.97|329.11|327.11|329.11|327.11|328.97|326.97|14
1726210630000|2024-09-13 06:57:10|329.1|327.1|329.15|327.15|329.15|327.15|329.09|327.09|11
1726210640000|2024-09-13 06:57:20|329.14|327.14|329.11|327.11|329.14|327.14|329.11|327.11|4
1726210650000|2024-09-13 06:57:30|329.1|327.1|329.11|327.11|329.13|327.13|329.1|327.1|8
1726210660000|2024-09-13 06:57:40|329.1|327.1|329.11|327.11|329.11|327.11|329.1|327.1|2
1726210670000|2024-09-13 06:57:50|329.13|327.13|329.11|327.11|329.15|327.15|329.08|327.08|12
1726210680000|2024-09-13 06:58:00|329.1|327.1|329.02|327.02|329.11|327.11|329.02|327.02|7
1726210690000|2024-09-13 06:58:10|329|327|328.92|326.92|329.01|327.01|328.89|326.89|10
1726210700000|2024-09-13 06:58:20|328.91|326.91|328.84|326.84|328.91|326.91|328.82|326.82|10
1726210710000|2024-09-13 06:58:30|328.83|326.83|328.91|326.91|328.91|326.91|328.77|326.77|11
1726210720000|2024-09-13 06:58:40|328.9|326.9|328.9|326.9|328.9|326.9|328.9|326.9|1
1726210730000|2024-09-13 06:58:50|328.91|326.91|328.91|326.91|328.91|326.91|328.91|326.91|1
1726210740000|2024-09-13 06:59:00|328.9|326.9|329.02|327.02|329.06|327.06|328.9|326.9|14
1726210750000|2024-09-13 06:59:10|329.03|327.03|329.03|327.03|329.05|327.05|329.02|327.02|15
1726210760000|2024-09-13 06:59:20|329.02|327.02|329.12|327.12|329.15|327.15|328.97|326.97|13
1726210770000|2024-09-13 06:59:30|329.11|327.11|328.97|326.97|329.11|327.11|328.96|326.96|13
1726210780000|2024-09-13 06:59:40|328.96|326.96|329.1|327.1|329.1|327.1|328.96|326.96|7
1726210790000|2024-09-13 06:59:50|329.09|327.09|329.1|327.1|329.1|327.1|329.09|327.09|12
1726210800000|2024-09-13 07:00:00|329.11|327.11|329.01|327.01|329.17|327.17|329.01|327.01|14
1726210810000|2024-09-13 07:00:10|329|327|329.11|327.11|329.11|327.11|328.98|326.98|6
1726210820000|2024-09-13 07:00:20|329.12|327.12|329.26|327.26|329.26|327.26|329.12|327.12|9
1726210830000|2024-09-13 07:00:30|329.23|327.23|329.25|327.25|329.26|327.26|329.23|327.23|10
1726210840000|2024-09-13 07:00:40|329.26|327.26|329.26|327.26|329.26|327.26|329.23|327.23|11
1726210850000|2024-09-13 07:00:50|329.25|327.25|329.24|327.24|329.25|327.25|329.24|327.24|2
1726210860000|2024-09-13 07:01:00|329.25|327.25|329.27|327.27|329.29|327.29|329.24|327.24|8
1726210870000|2024-09-13 07:01:10|329.29|327.29|329.3|327.3|329.31|327.31|329.29|327.29|5
1726210880000|2024-09-13 07:01:20|329.31|327.31|329.3|327.3|329.31|327.31|329.29|327.29|8
1726210890000|2024-09-13 07:01:30|329.32|327.32|329.16|327.16|329.44|327.44|329.06|327.06|17
1726210900000|2024-09-13 07:01:40|329.17|327.17|329.19|327.19|329.2|327.2|329.17|327.17|13
1726210910000|2024-09-13 07:01:50|329.18|327.18|329.18|327.18|329.19|327.19|329.17|327.17|8
1726210920000|2024-09-13 07:02:00|329.17|327.17|329.16|327.16|329.18|327.18|329.16|327.16|6
1726210930000|2024-09-13 07:02:10|329.17|327.17|329.05|327.05|329.19|327.19|329.05|327.05|17
1726210940000|2024-09-13 07:02:20|329.06|327.06|329.07|327.07|329.07|327.07|328.97|326.97|9
1726210950000|2024-09-13 07:02:30|329.1|327.1|329.04|327.04|329.1|327.1|329.02|327.02|8
1726210960000|2024-09-13 07:02:40|329.05|327.05|329.03|327.03|329.06|327.06|329|327|14
1726210970000|2024-09-13 07:02:50|329.04|327.04|329.04|327.04|329.05|327.05|329.02|327.02|7
1726210980000|2024-09-13 07:03:00|329.05|327.05|329.08|327.08|329.08|327.08|329.05|327.05|13
1726210990000|2024-09-13 07:03:10|329.07|327.07|329.22|327.22|329.22|327.22|329.07|327.07|7
1726211000000|2024-09-13 07:03:20|329.24|327.24|329.37|327.37|329.37|327.37|329.24|327.24|12
1726211010000|2024-09-13 07:03:30|329.35|327.35|329.2|327.2|329.36|327.36|329.2|327.2|17
1726211020000|2024-09-13 07:03:40|329.21|327.21|329.21|327.21|329.22|327.22|329.19|327.19|12
1726211030000|2024-09-13 07:03:50|329.22|327.22|329.24|327.24|329.24|327.24|329.21|327.21|15
1726211040000|2024-09-13 07:04:00|329.23|327.23|329.21|327.21|329.24|327.24|329.2|327.2|10
1726211050000|2024-09-13 07:04:10|329.2|327.2|329.14|327.14|329.2|327.2|329.13|327.13|12
1726211060000|2024-09-13 07:04:20|329.15|327.15|329.15|327.15|329.19|327.19|329.15|327.15|8
1726211070000|2024-09-13 07:04:30|329.16|327.16|329.21|327.21|329.25|327.25|329.16|327.16|7
1726211080000|2024-09-13 07:04:40|329.2|327.2|329.29|327.29|329.29|327.29|329.19|327.19|10
1726211090000|2024-09-13 07:04:50|329.28|327.28|329.31|327.31|329.32|327.32|329.28|327.28|13
1726211100000|2024-09-13 07:05:00|329.3|327.3|329.42|327.42|329.47|327.47|329.29|327.29|18
1726211110000|2024-09-13 07:05:10|329.43|327.43|329.29|327.29|329.43|327.43|329.29|327.29|9
1726211130000|2024-09-13 07:05:30|329.28|327.28|329.2|327.2|329.28|327.28|329.18|327.18|3
1726211140000|2024-09-13 07:05:40|329.18|327.18|329.25|327.25|329.27|327.27|329.18|327.18|9
1726211150000|2024-09-13 07:05:50|329.26|327.26|329.27|327.27|329.29|327.29|329.26|327.26|5
1726211160000|2024-09-13 07:06:00|329.24|327.24|329.48|327.48|329.48|327.48|329.24|327.24|14
1726211170000|2024-09-13 07:06:10|329.49|327.49|329.57|327.57|329.57|327.57|329.47|327.47|14
1726211180000|2024-09-13 07:06:20|329.58|327.58|329.59|327.59|329.61|327.61|329.57|327.57|10
1726211190000|2024-09-13 07:06:30|329.58|327.58|329.42|327.42|329.6|327.6|329.42|327.42|19
1726211200000|2024-09-13 07:06:40|329.39|327.39|329.35|327.35|329.4|327.4|329.28|327.28|15
1726211210000|2024-09-13 07:06:50|329.34|327.34|329.24|327.24|329.34|327.34|329.24|327.24|12
1726211220000|2024-09-13 07:07:00|329.25|327.25|329.33|327.33|329.33|327.33|329.24|327.24|7
1726211230000|2024-09-13 07:07:10|329.34|327.34|329.37|327.37|329.38|327.38|329.34|327.34|8
1726211240000|2024-09-13 07:07:20|329.36|327.36|329.32|327.32|329.37|327.37|329.31|327.31|15
1726211250000|2024-09-13 07:07:30|329.35|327.35|329.31|327.31|329.4|327.4|329.31|327.31|14
1726211260000|2024-09-13 07:07:40|329.32|327.32|329.37|327.37|329.38|327.38|329.31|327.31|10
1726211270000|2024-09-13 07:07:50|329.39|327.39|329.32|327.32|329.39|327.39|329.32|327.32|9
1726211280000|2024-09-13 07:08:00|329.31|327.31|329.23|327.23|329.31|327.31|329.23|327.23|12
1726211290000|2024-09-13 07:08:10|329.24|327.24|329.28|327.28|329.29|327.29|329.23|327.23|7
1726211300000|2024-09-13 07:08:20|329.3|327.3|329.32|327.32|329.32|327.32|329.3|327.3|3
1726211310000|2024-09-13 07:08:30|329.34|327.34|329.22|327.22|329.34|327.34|329.22|327.22|11
1726211320000|2024-09-13 07:08:40|329.23|327.23|329.23|327.23|329.24|327.24|329.22|327.22|13
1726211330000|2024-09-13 07:08:50|329.24|327.24|329.27|327.27|329.27|327.27|329.24|327.24|2
1726211340000|2024-09-13 07:09:00|329.26|327.26|329.25|327.25|329.27|327.27|329.25|327.25|6
1726211350000|2024-09-13 07:09:10|329.23|327.23|329.28|327.28|329.31|327.31|329.17|327.17|20
1726211360000|2024-09-13 07:09:20|329.27|327.27|329.34|327.34|329.34|327.34|329.27|327.27|9
1726211370000|2024-09-13 07:09:30|329.35|327.35|329.35|327.35|329.35|327.35|329.34|327.34|3
1726211380000|2024-09-13 07:09:40|329.34|327.34|329.34|327.34|329.35|327.35|329.34|327.34|7
1726211390000|2024-09-13 07:09:50|329.35|327.35|329.35|327.35|329.44|327.44|329.35|327.35|13
1726211400000|2024-09-13 07:10:00|329.33|327.33|329.4|327.4|329.4|327.4|329.33|327.33|13
1726211410000|2024-09-13 07:10:10|329.41|327.41|329.37|327.37|329.42|327.42|329.36|327.36|12
1726211420000|2024-09-13 07:10:20|329.38|327.38|329.42|327.42|329.42|327.42|329.38|327.38|10
1726211430000|2024-09-13 07:10:30|329.43|327.43|329.43|327.43|329.43|327.43|329.42|327.42|5
1726211440000|2024-09-13 07:10:40|329.42|327.42|329.4|327.4|329.42|327.42|329.39|327.39|11
1726211450000|2024-09-13 07:10:50|329.41|327.41|329.5|327.5|329.51|327.51|329.41|327.41|13
1726211460000|2024-09-13 07:11:00|329.52|327.52|329.51|327.51|329.56|327.56|329.51|327.51|14
1726211470000|2024-09-13 07:11:10|329.52|327.52|329.59|327.59|329.59|327.59|329.52|327.52|14
1726211480000|2024-09-13 07:11:20|329.61|327.61|329.83|327.83|329.84|327.84|329.61|327.61|10
1726211490000|2024-09-13 07:11:30|329.82|327.82|329.81|327.81|329.82|327.82|329.81|327.81|6
1726211500000|2024-09-13 07:11:40|329.79|327.79|329.86|327.86|329.86|327.86|329.79|327.79|5
1726211510000|2024-09-13 07:11:50|329.85|327.85|329.71|327.71|329.85|327.85|329.71|327.71|7
1726211520000|2024-09-13 07:12:00|329.65|327.65|329.53|327.53|329.65|327.65|329.53|327.53|5
1726211530000|2024-09-13 07:12:10|329.54|327.54|329.54|327.54|329.54|327.54|329.54|327.54|1
1726211540000|2024-09-13 07:12:20|329.55|327.55|329.5|327.5|329.57|327.57|329.5|327.5|12
1726211550000|2024-09-13 07:12:30|329.49|327.49|329.49|327.49|329.5|327.5|329.47|327.47|5
1726211560000|2024-09-13 07:12:40|329.48|327.48|329.42|327.42|329.48|327.48|329.42|327.42|8
1726211570000|2024-09-13 07:12:50|329.43|327.43|329.42|327.42|329.44|327.44|329.41|327.41|10
1726211580000|2024-09-13 07:13:00|329.41|327.41|329.24|327.24|329.41|327.41|329.23|327.23|11
1726211590000|2024-09-13 07:13:10|329.26|327.26|329.18|327.18|329.26|327.26|329.17|327.17|11
1726211600000|2024-09-13 07:13:20|329.19|327.19|329.21|327.21|329.21|327.21|329.19|327.19|7
1726211610000|2024-09-13 07:13:30|329.22|327.22|329.21|327.21|329.22|327.22|329.21|327.21|6
1726211620000|2024-09-13 07:13:40|329.2|327.2|329.2|327.2|329.2|327.2|329.18|327.18|5
1726211630000|2024-09-13 07:13:50|329.19|327.19|329.2|327.2|329.2|327.2|329.19|327.19|4
1726211640000|2024-09-13 07:14:00|329.19|327.19|329.12|327.12|329.2|327.2|329.12|327.12|16
1726211650000|2024-09-13 07:14:10|329.08|327.08|329.1|327.1|329.12|327.12|329.08|327.08|7
1726211660000|2024-09-13 07:14:20|329.09|327.09|329.06|327.06|329.1|327.1|329.06|327.06|5
1726211670000|2024-09-13 07:14:30|329.05|327.05|329.11|327.11|329.13|327.13|328.98|326.98|15
1726211690000|2024-09-13 07:14:50|329.13|327.13|329.13|327.13|329.16|327.16|329.12|327.12|7
1726211700000|2024-09-13 07:15:00|329.14|327.14|329.1|327.1|329.16|327.16|329.1|327.1|17
1726211710000|2024-09-13 07:15:10|329.11|327.11|329.16|327.16|329.16|327.16|329.1|327.1|9
1726211720000|2024-09-13 07:15:20|329.23|327.23|329.27|327.27|329.28|327.28|329.23|327.23|8
1726211730000|2024-09-13 07:15:30|329.28|327.28|329.35|327.35|329.37|327.37|329.28|327.28|9
1726211740000|2024-09-13 07:15:40|329.36|327.36|329.36|327.36|329.37|327.37|329.34|327.34|6
1726211750000|2024-09-13 07:15:50|329.37|327.37|329.39|327.39|329.52|327.52|329.37|327.37|14
1726211760000|2024-09-13 07:16:00|329.4|327.4|329.4|327.4|329.4|327.4|329.32|327.32|13
1726211770000|2024-09-13 07:16:10|329.43|327.43|329.45|327.45|329.47|327.47|329.43|327.43|11
1726211780000|2024-09-13 07:16:20|329.46|327.46|329.58|327.58|329.58|327.58|329.46|327.46|15
1726211790000|2024-09-13 07:16:30|329.57|327.57|329.56|327.56|329.57|327.57|329.56|327.56|8
1726211800000|2024-09-13 07:16:40|329.55|327.55|329.55|327.55|329.56|327.56|329.55|327.55|3
1726211810000|2024-09-13 07:16:50|329.56|327.56|329.54|327.54|329.56|327.56|329.53|327.53|9
1726211820000|2024-09-13 07:17:00|329.53|327.53|329.52|327.52|329.56|327.56|329.52|327.52|9
1726211830000|2024-09-13 07:17:10|329.51|327.51|329.46|327.46|329.53|327.53|329.44|327.44|17
1726211840000|2024-09-13 07:17:20|329.44|327.44|329.45|327.45|329.47|327.47|329.44|327.44|6
1726211850000|2024-09-13 07:17:30|329.43|327.43|329.44|327.44|329.45|327.45|329.43|327.43|10
1726211860000|2024-09-13 07:17:40|329.45|327.45|329.45|327.45|329.46|327.46|329.44|327.44|5
1726211870000|2024-09-13 07:17:50|329.46|327.46|329.53|327.53|329.53|327.53|329.46|327.46|6
1726211880000|2024-09-13 07:18:00|329.54|327.54|329.56|327.56|329.56|327.56|329.53|327.53|5
1726211890000|2024-09-13 07:18:10|329.55|327.55|329.6|327.6|329.61|327.61|329.53|327.53|13
1726211900000|2024-09-13 07:18:20|329.61|327.61|329.63|327.63|329.64|327.64|329.6|327.6|5
1726211910000|2024-09-13 07:18:30|329.64|327.64|329.72|327.72|329.73|327.73|329.64|327.64|13
1726211920000|2024-09-13 07:18:40|329.71|327.71|329.75|327.75|329.75|327.75|329.7|327.7|9
1726211930000|2024-09-13 07:18:50|329.76|327.76|329.74|327.74|329.79|327.79|329.71|327.71|14
1726211940000|2024-09-13 07:19:00|329.73|327.73|329.78|327.78|329.79|327.79|329.73|327.73|12
1726211950000|2024-09-13 07:19:10|329.77|327.77|329.79|327.79|329.83|327.83|329.77|327.77|8
1726211960000|2024-09-13 07:19:20|329.78|327.78|329.78|327.78|329.81|327.81|329.78|327.78|7
1726211970000|2024-09-13 07:19:30|329.76|327.76|329.7|327.7|329.76|327.76|329.7|327.7|8
1726211980000|2024-09-13 07:19:40|329.67|327.67|329.67|327.67|329.68|327.68|329.66|327.66|5
1726211990000|2024-09-13 07:19:50|329.68|327.68|329.67|327.67|329.69|327.69|329.62|327.62|13
1726212000000|2024-09-13 07:20:00|329.68|327.68|329.68|327.68|329.69|327.69|329.68|327.68|3
1726212010000|2024-09-13 07:20:10|329.66|327.66|329.62|327.62|329.66|327.66|329.62|327.62|5
1726212020000|2024-09-13 07:20:20|329.63|327.63|329.67|327.67|329.67|327.67|329.63|327.63|11
1726212030000|2024-09-13 07:20:30|329.71|327.71|329.7|327.7|329.71|327.71|329.69|327.69|4
1726212040000|2024-09-13 07:20:40|329.73|327.73|329.67|327.67|329.73|327.73|329.66|327.66|9
1726212050000|2024-09-13 07:20:50|329.66|327.66|329.55|327.55|329.66|327.66|329.55|327.55|12
1726212060000|2024-09-13 07:21:00|329.56|327.56|329.49|327.49|329.57|327.57|329.47|327.47|13
1726212070000|2024-09-13 07:21:10|329.51|327.51|329.59|327.59|329.6|327.6|329.51|327.51|12
1726212080000|2024-09-13 07:21:20|329.57|327.57|329.51|327.51|329.57|327.57|329.5|327.5|18
1726212090000|2024-09-13 07:21:30|329.52|327.52|329.44|327.44|329.52|327.52|329.44|327.44|10
1726212100000|2024-09-13 07:21:40|329.43|327.43|329.44|327.44|329.44|327.44|329.42|327.42|3
1726212110000|2024-09-13 07:21:50|329.43|327.43|329.47|327.47|329.48|327.48|329.43|327.43|5
1726212120000|2024-09-13 07:22:00|329.48|327.48|329.5|327.5|329.5|327.5|329.47|327.47|11
1726212130000|2024-09-13 07:22:10|329.53|327.53|329.6|327.6|329.63|327.63|329.53|327.53|7
1726212140000|2024-09-13 07:22:20|329.59|327.59|329.6|327.6|329.61|327.61|329.59|327.59|4
1726212150000|2024-09-13 07:22:30|329.61|327.61|329.61|327.61|329.63|327.63|329.58|327.58|13
1726212160000|2024-09-13 07:22:40|329.63|327.63|329.62|327.62|329.64|327.64|329.62|327.62|4
1726212170000|2024-09-13 07:22:50|329.61|327.61|329.61|327.61|329.63|327.63|329.61|327.61|6
1726212180000|2024-09-13 07:23:00|329.62|327.62|329.5|327.5|329.62|327.62|329.47|327.47|14
1726212190000|2024-09-13 07:23:10|329.51|327.51|329.57|327.57|329.58|327.58|329.51|327.51|7
1726212200000|2024-09-13 07:23:20|329.58|327.58|329.64|327.64|329.64|327.64|329.58|327.58|5
1726212210000|2024-09-13 07:23:30|329.63|327.63|329.62|327.62|329.64|327.64|329.62|327.62|8
1726212220000|2024-09-13 07:23:40|329.63|327.63|329.62|327.62|329.63|327.63|329.62|327.62|12
1726212230000|2024-09-13 07:23:50|329.63|327.63|329.62|327.62|329.64|327.64|329.62|327.62|8
1726212240000|2024-09-13 07:24:00|329.61|327.61|329.69|327.69|329.69|327.69|329.6|327.6|13
1726212250000|2024-09-13 07:24:10|329.67|327.67|329.64|327.64|329.71|327.71|329.64|327.64|10
1726212270000|2024-09-13 07:24:30|329.63|327.63|329.42|327.42|329.63|327.63|329.41|327.41|14
1726212280000|2024-09-13 07:24:40|329.44|327.44|329.44|327.44|329.44|327.44|329.43|327.43|5
1726212290000|2024-09-13 07:24:50|329.43|327.43|329.31|327.31|329.43|327.43|329.31|327.31|4
1726212300000|2024-09-13 07:25:00|329.24|327.24|329.26|327.26|329.26|327.26|329.22|327.22|18
1726212310000|2024-09-13 07:25:10|329.25|327.25|329.16|327.16|329.26|327.26|329.16|327.16|9
1726212320000|2024-09-13 07:25:20|329.15|327.15|329.14|327.14|329.15|327.15|329.12|327.12|5
1726212330000|2024-09-13 07:25:30|329.05|327.05|328.95|326.95|329.05|327.05|328.93|326.93|12
1726212340000|2024-09-13 07:25:40|329.04|327.04|329.05|327.05|329.05|327.05|329.04|327.04|4
1726212350000|2024-09-13 07:25:50|329.04|327.04|329.05|327.05|329.05|327.05|329.04|327.04|2
1726212360000|2024-09-13 07:26:00|329.06|327.06|329.1|327.1|329.1|327.1|329.06|327.06|3
1726212370000|2024-09-13 07:26:10|329.15|327.15|329.19|327.19|329.2|327.2|329.15|327.15|6
1726212380000|2024-09-13 07:26:20|329.2|327.2|329.29|327.29|329.29|327.29|329.2|327.2|4
1726212390000|2024-09-13 07:26:30|329.3|327.3|329.3|327.3|329.3|327.3|329.3|327.3|1
1726212410000|2024-09-13 07:26:50|329.31|327.31|329.31|327.31|329.32|327.32|329.31|327.31|3
1726212420000|2024-09-13 07:27:00|329.32|327.32|329.17|327.17|329.32|327.32|329.13|327.13|15
1726212430000|2024-09-13 07:27:10|329.16|327.16|329.17|327.17|329.18|327.18|329.16|327.16|10
1726212440000|2024-09-13 07:27:20|329.16|327.16|329.21|327.21|329.21|327.21|329.16|327.16|6
1726212450000|2024-09-13 07:27:30|329.25|327.25|329.28|327.28|329.29|327.29|329.25|327.25|7
1726212460000|2024-09-13 07:27:40|329.27|327.27|329.2|327.2|329.28|327.28|329.19|327.19|14
1726212470000|2024-09-13 07:27:50|329.19|327.19|329.17|327.17|329.19|327.19|329.16|327.16|13
1726212480000|2024-09-13 07:28:00|329.18|327.18|329.29|327.29|329.29|327.29|329.17|327.17|9
1726212490000|2024-09-13 07:28:10|329.28|327.28|329.15|327.15|329.29|327.29|329.15|327.15|5
1726212500000|2024-09-13 07:28:20|329.16|327.16|329.12|327.12|329.16|327.16|329.1|327.1|8
1726212510000|2024-09-13 07:28:30|329.11|327.11|329.15|327.15|329.16|327.16|329.1|327.1|7
1726212530000|2024-09-13 07:28:50|329.18|327.18|329.22|327.22|329.23|327.23|329.18|327.18|4
1726212540000|2024-09-13 07:29:00|329.2|327.2|329.2|327.2|329.22|327.22|329.2|327.2|3
1726212550000|2024-09-13 07:29:10|329.22|327.22|329.27|327.27|329.28|327.28|329.21|327.21|15
1726212560000|2024-09-13 07:29:20|329.26|327.26|329.26|327.26|329.28|327.28|329.25|327.25|9
1726212570000|2024-09-13 07:29:30|329.25|327.25|329.21|327.21|329.25|327.25|329.19|327.19|14
1726212580000|2024-09-13 07:29:40|329.22|327.22|329.26|327.26|329.27|327.27|329.22|327.22|6
1726212590000|2024-09-13 07:29:50|329.25|327.25|329.25|327.25|329.28|327.28|329.25|327.25|14
1726212600000|2024-09-13 07:30:00|329.27|327.27|329.21|327.21|329.27|327.27|329.2|327.2|17
1726212610000|2024-09-13 07:30:10|329.2|327.2|329.21|327.21|329.21|327.21|329.15|327.15|19
1726212620000|2024-09-13 07:30:20|329.22|327.22|329.15|327.15|329.23|327.23|329.15|327.15|16
1726212630000|2024-09-13 07:30:30|329.14|327.14|329.1|327.1|329.17|327.17|329.1|327.1|12
1726212640000|2024-09-13 07:30:40|329.08|327.08|329.09|327.09|329.1|327.1|329.07|327.07|5
1726212650000|2024-09-13 07:30:50|329.08|327.08|329.03|327.03|329.08|327.08|329.02|327.02|11
1726212660000|2024-09-13 07:31:00|329.05|327.05|328.93|326.93|329.05|327.05|328.93|326.93|19
1726212670000|2024-09-13 07:31:10|328.92|326.92|328.99|326.99|329.01|327.01|328.92|326.92|7
1726212680000|2024-09-13 07:31:20|328.98|326.98|328.93|326.93|328.98|326.98|328.91|326.91|8
1726212690000|2024-09-13 07:31:30|328.91|326.91|328.95|326.95|328.95|326.95|328.86|326.86|9
1726212700000|2024-09-13 07:31:40|328.94|326.94|328.96|326.96|328.96|326.96|328.94|326.94|11
1726212710000|2024-09-13 07:31:50|328.95|326.95|328.89|326.89|328.95|326.95|328.88|326.88|8
1726212720000|2024-09-13 07:32:00|328.88|326.88|328.85|326.85|328.88|326.88|328.82|326.82|8
1726212730000|2024-09-13 07:32:10|328.83|326.83|328.8|326.8|328.83|326.83|328.8|326.8|3
1726212740000|2024-09-13 07:32:20|328.78|326.78|328.71|326.71|328.78|326.78|328.7|326.7|8
1726212750000|2024-09-13 07:32:30|328.73|326.73|328.74|326.74|328.74|326.74|328.73|326.73|6
1726212760000|2024-09-13 07:32:40|328.73|326.73|328.77|326.77|328.77|326.77|328.73|326.73|5
1726212770000|2024-09-13 07:32:50|328.79|326.79|328.83|326.83|328.86|326.86|328.79|326.79|8
1726212780000|2024-09-13 07:33:00|328.81|326.81|328.82|326.82|328.82|326.82|328.76|326.76|16
1726212790000|2024-09-13 07:33:10|328.81|326.81|328.77|326.77|328.83|326.83|328.77|326.77|11
1726212800000|2024-09-13 07:33:20|328.78|326.78|328.76|326.76|328.78|326.78|328.74|326.74|11
1726297200000|2024-09-14 07:00:00|332.88|330.88|332.86|330.86|332.88|330.88|332.75|330.75|18
1726297220000|2024-09-14 07:00:20|332.82|330.82|332.81|330.81|332.85|330.85|332.81|330.81|8
1726297230000|2024-09-14 07:00:30|332.85|330.85|332.81|330.81|332.85|330.85|332.8|330.8|14
1726297240000|2024-09-14 07:00:40|332.82|330.82|332.82|330.82|332.82|330.82|332.8|330.8|8
1726297250000|2024-09-14 07:00:50|332.81|330.81|332.82|330.82|332.82|330.82|332.8|330.8|9
1726297260000|2024-09-14 07:01:00|332.78|330.78|332.73|330.73|332.79|330.79|332.72|330.72|11
1726297270000|2024-09-14 07:01:10|332.72|330.72|332.74|330.74|332.76|330.76|332.7|330.7|9
1726297280000|2024-09-14 07:01:20|332.73|330.73|332.75|330.75|332.75|330.75|332.7|330.7|5
1726297290000|2024-09-14 07:01:30|332.71|330.71|332.72|330.72|332.72|330.72|332.71|330.71|8
1726297300000|2024-09-14 07:01:40|332.76|330.76|332.76|330.76|332.8|330.8|332.74|330.74|11
1726297310000|2024-09-14 07:01:50|332.77|330.77|332.79|330.79|332.81|330.81|332.77|330.77|11
1726297320000|2024-09-14 07:02:00|332.8|330.8|332.67|330.67|332.8|330.8|332.65|330.65|14
1726297330000|2024-09-14 07:02:10|332.68|330.68|332.69|330.69|332.7|330.7|332.67|330.67|7
1726297340000|2024-09-14 07:02:20|332.7|330.7|332.66|330.66|332.7|330.7|332.61|330.61|13
1726297350000|2024-09-14 07:02:30|332.68|330.68|332.77|330.77|332.77|330.77|332.68|330.68|7
1726297360000|2024-09-14 07:02:40|332.76|330.76|332.72|330.72|332.76|330.76|332.72|330.72|14
1726297370000|2024-09-14 07:02:50|332.74|330.74|332.76|330.76|332.77|330.77|332.74|330.74|9
1726297380000|2024-09-14 07:03:00|332.78|330.78|332.81|330.81|332.81|330.81|332.78|330.78|3
1726297390000|2024-09-14 07:03:10|332.8|330.8|332.8|330.8|332.8|330.8|332.8|330.8|1
1726297400000|2024-09-14 07:03:20|332.79|330.79|332.76|330.76|332.8|330.8|332.75|330.75|8
1726297410000|2024-09-14 07:03:30|332.75|330.75|332.78|330.78|332.79|330.79|332.75|330.75|7
1726297440000|2024-09-14 07:04:00|332.77|330.77|332.78|330.78|332.78|330.78|332.77|330.77|2
1726297450000|2024-09-14 07:04:10|332.77|330.77|332.77|330.77|332.78|330.78|332.76|330.76|7
1726297460000|2024-09-14 07:04:20|332.76|330.76|332.77|330.77|332.77|330.77|332.76|330.76|6
1726297470000|2024-09-14 07:04:30|332.78|330.78|332.78|330.78|332.79|330.79|332.76|330.76|7
1726297480000|2024-09-14 07:04:40|332.77|330.77|332.75|330.75|332.78|330.78|332.75|330.75|7
1726297490000|2024-09-14 07:04:50|332.76|330.76|332.77|330.77|332.77|330.77|332.75|330.75|4
1726297500000|2024-09-14 07:05:00|332.76|330.76|332.96|330.96|332.96|330.96|332.72|330.72|14
1726297510000|2024-09-14 07:05:10|332.98|330.98|332.99|330.99|332.99|330.99|332.97|330.97|9
1726297520000|2024-09-14 07:05:20|332.97|330.97|332.9|330.9|332.99|330.99|332.9|330.9|14
1726297530000|2024-09-14 07:05:30|332.89|330.89|332.81|330.81|332.89|330.89|332.81|330.81|5
1726297540000|2024-09-14 07:05:40|332.8|330.8|332.78|330.78|332.8|330.8|332.77|330.77|12
1726297550000|2024-09-14 07:05:50|332.77|330.77|332.73|330.73|332.79|330.79|332.73|330.73|9
1726297560000|2024-09-14 07:06:00|332.72|330.72|332.72|330.72|332.73|330.73|332.7|330.7|18
1726297570000|2024-09-14 07:06:10|332.71|330.71|332.67|330.67|332.76|330.76|332.63|330.63|12
1726297580000|2024-09-14 07:06:20|332.69|330.69|332.71|330.71|332.71|330.71|332.68|330.68|9
1726297590000|2024-09-14 07:06:30|332.74|330.74|332.74|330.74|332.75|330.75|332.73|330.73|9
1726297600000|2024-09-14 07:06:40|332.75|330.75|332.74|330.74|332.76|330.76|332.74|330.74|9
1726297610000|2024-09-14 07:06:50|332.75|330.75|332.78|330.78|332.79|330.79|332.75|330.75|6
1726297620000|2024-09-14 07:07:00|332.79|330.79|332.75|330.75|332.79|330.79|332.74|330.74|6
1726297630000|2024-09-14 07:07:10|332.71|330.71|332.74|330.74|332.75|330.75|332.71|330.71|11
1726297640000|2024-09-14 07:07:20|332.75|330.75|332.73|330.73|332.78|330.78|332.73|330.73|6
1726297650000|2024-09-14 07:07:30|332.74|330.74|332.79|330.79|332.8|330.8|332.73|330.73|12
1726297660000|2024-09-14 07:07:40|332.8|330.8|332.8|330.8|332.8|330.8|332.79|330.79|5
1726297670000|2024-09-14 07:07:50|332.79|330.79|332.8|330.8|332.8|330.8|332.79|330.79|4
1726297680000|2024-09-14 07:08:00|332.79|330.79|332.79|330.79|332.79|330.79|332.78|330.78|3
1726297690000|2024-09-14 07:08:10|332.8|330.8|332.73|330.73|332.8|330.8|332.72|330.72|15
1726297700000|2024-09-14 07:08:20|332.72|330.72|332.72|330.72|332.73|330.73|332.72|330.72|7
1726297710000|2024-09-14 07:08:30|332.68|330.68|332.64|330.64|332.68|330.68|332.62|330.62|12
1726297720000|2024-09-14 07:08:40|332.67|330.67|332.78|330.78|332.78|330.78|332.64|330.64|8
1726297730000|2024-09-14 07:08:50|332.79|330.79|332.78|330.78|332.81|330.81|332.77|330.77|9
1726297740000|2024-09-14 07:09:00|332.77|330.77|332.68|330.68|332.79|330.79|332.68|330.68|9
1726297750000|2024-09-14 07:09:10|332.64|330.64|332.62|330.62|332.64|330.64|332.62|330.62|7
1726297770000|2024-09-14 07:09:30|332.63|330.63|332.62|330.62|332.63|330.63|332.62|330.62|10
1726297780000|2024-09-14 07:09:40|332.63|330.63|332.62|330.62|332.63|330.63|332.62|330.62|2
1726297790000|2024-09-14 07:09:50|332.63|330.63|332.63|330.63|332.64|330.64|332.62|330.62|8
1726297800000|2024-09-14 07:10:00|332.62|330.62|332.63|330.63|332.63|330.63|332.6|330.6|8
1726297810000|2024-09-14 07:10:10|332.65|330.65|332.68|330.68|332.68|330.68|332.65|330.65|5
1726297820000|2024-09-14 07:10:20|332.67|330.67|332.67|330.67|332.67|330.67|332.66|330.66|3
1726297830000|2024-09-14 07:10:30|332.68|330.68|332.68|330.68|332.7|330.7|332.68|330.68|4
1726297840000|2024-09-14 07:10:40|332.67|330.67|332.67|330.67|332.69|330.69|332.67|330.67|14
1726297850000|2024-09-14 07:10:50|332.69|330.69|332.68|330.68|332.69|330.69|332.67|330.67|11
1726297860000|2024-09-14 07:11:00|332.67|330.67|332.67|330.67|332.69|330.69|332.67|330.67|11
1726297870000|2024-09-14 07:11:10|332.68|330.68|332.67|330.67|332.68|330.68|332.66|330.66|4
1726297880000|2024-09-14 07:11:20|332.68|330.68|332.68|330.68|332.68|330.68|332.68|330.68|1
1726297910000|2024-09-14 07:11:50|332.7|330.7|332.75|330.75|332.76|330.76|332.7|330.7|4
1726297920000|2024-09-14 07:12:00|332.77|330.77|332.78|330.78|332.8|330.8|332.77|330.77|4
1726297930000|2024-09-14 07:12:10|332.77|330.77|332.83|330.83|332.85|330.85|332.77|330.77|8
1726297940000|2024-09-14 07:12:20|332.82|330.82|332.81|330.81|332.84|330.84|332.81|330.81|15
1726297950000|2024-09-14 07:12:30|332.82|330.82|332.81|330.81|332.83|330.83|332.81|330.81|4
1726297960000|2024-09-14 07:12:40|332.82|330.82|332.81|330.81|332.82|330.82|332.81|330.81|10
1726297970000|2024-09-14 07:12:50|332.83|330.83|332.85|330.85|332.85|330.85|332.81|330.81|7
1726297980000|2024-09-14 07:13:00|332.84|330.84|332.85|330.85|332.85|330.85|332.84|330.84|4
1726297990000|2024-09-14 07:13:10|332.86|330.86|332.87|330.87|332.87|330.87|332.86|330.86|6
1726298000000|2024-09-14 07:13:20|332.86|330.86|332.89|330.89|332.9|330.9|332.86|330.86|6
1726298010000|2024-09-14 07:13:30|332.88|330.88|332.87|330.87|332.88|330.88|332.87|330.87|2
1726298020000|2024-09-14 07:13:40|332.88|330.88|332.83|330.83|332.89|330.89|332.83|330.83|13
1726298030000|2024-09-14 07:13:50|332.84|330.84|332.84|330.84|332.84|330.84|332.83|330.83|5
1726298040000|2024-09-14 07:14:00|332.83|330.83|332.9|330.9|332.9|330.9|332.83|330.83|8
1726298050000|2024-09-14 07:14:10|332.91|330.91|332.92|330.92|332.92|330.92|332.91|330.91|2
1726298060000|2024-09-14 07:14:20|332.93|330.93|332.93|330.93|333.08|331.08|332.92|330.92|12
1726298070000|2024-09-14 07:14:30|332.94|330.94|332.98|330.98|332.99|330.99|332.93|330.93|19
1726298080000|2024-09-14 07:14:40|333.01|331.01|333.11|331.11|333.12|331.12|333.01|331.01|8
1726298090000|2024-09-14 07:14:50|333.12|331.12|333.08|331.08|333.13|331.13|333.08|331.08|12
1726298100000|2024-09-14 07:15:00|333.09|331.09|333.09|331.09|333.09|331.09|333.04|331.04|15
1726298110000|2024-09-14 07:15:10|333.11|331.11|333.04|331.04|333.18|331.18|333.04|331.04|14
1726298120000|2024-09-14 07:15:20|333.03|331.03|333.03|331.03|333.04|331.04|332.95|330.95|13
1726298130000|2024-09-14 07:15:30|333.06|331.06|333.05|331.05|333.07|331.07|333.04|331.04|5
1726298140000|2024-09-14 07:15:40|333.04|331.04|333.02|331.02|333.06|331.06|333.02|331.02|6
1726298150000|2024-09-14 07:15:50|333.03|331.03|333.03|331.03|333.03|331.03|333.01|331.01|6
1726298160000|2024-09-14 07:16:00|333.04|331.04|333.1|331.1|333.1|331.1|333.04|331.04|4
1726298170000|2024-09-14 07:16:10|333.08|331.08|333.03|331.03|333.1|331.1|333.03|331.03|14
1726298180000|2024-09-14 07:16:20|333.05|331.05|333.09|331.09|333.1|331.1|333.01|331.01|9
1726298190000|2024-09-14 07:16:30|333.08|331.08|332.9|330.9|333.09|331.09|332.9|330.9|9
1726298200000|2024-09-14 07:16:40|332.86|330.86|332.83|330.83|332.87|330.87|332.82|330.82|7
1726298210000|2024-09-14 07:16:50|332.82|330.82|332.82|330.82|332.83|330.83|332.81|330.81|7
1726298220000|2024-09-14 07:17:00|332.86|330.86|332.83|330.83|332.86|330.86|332.83|330.83|4
1726298230000|2024-09-14 07:17:10|332.82|330.82|332.82|330.82|332.85|330.85|332.82|330.82|7
1726298240000|2024-09-14 07:17:20|332.84|330.84|332.88|330.88|332.88|330.88|332.82|330.82|7
1726298250000|2024-09-14 07:17:30|332.84|330.84|332.86|330.86|332.87|330.87|332.84|330.84|8
1726298260000|2024-09-14 07:17:40|332.87|330.87|332.87|330.87|332.88|330.88|332.87|330.87|3
1726298270000|2024-09-14 07:17:50|332.86|330.86|332.88|330.88|332.88|330.88|332.85|330.85|3
1726298280000|2024-09-14 07:18:00|332.85|330.85|332.91|330.91|332.92|330.92|332.85|330.85|7
1726298290000|2024-09-14 07:18:10|332.92|330.92|332.91|330.91|332.92|330.92|332.9|330.9|14
1726298300000|2024-09-14 07:18:20|332.9|330.9|332.87|330.87|332.9|330.9|332.87|330.87|3
1726298310000|2024-09-14 07:18:30|332.88|330.88|332.86|330.86|332.88|330.88|332.84|330.84|11
1726298320000|2024-09-14 07:18:40|332.87|330.87|332.87|330.87|332.87|330.87|332.83|330.83|9
1726298330000|2024-09-14 07:18:50|332.86|330.86|332.86|330.86|332.86|330.86|332.86|330.86|1
1726298340000|2024-09-14 07:19:00|332.83|330.83|332.74|330.74|332.83|330.83|332.73|330.73|10
1726298350000|2024-09-14 07:19:10|332.73|330.73|332.73|330.73|332.73|330.73|332.72|330.72|5
1726298370000|2024-09-14 07:19:30|332.72|330.72|332.77|330.77|332.78|330.78|332.72|330.72|13
1726298380000|2024-09-14 07:19:40|332.79|330.79|332.81|330.81|332.81|330.81|332.77|330.77|11
1726298390000|2024-09-14 07:19:50|332.82|330.82|332.85|330.85|332.85|330.85|332.82|330.82|3
1726298400000|2024-09-14 07:20:00|332.86|330.86|332.88|330.88|332.88|330.88|332.86|330.86|5
1726298410000|2024-09-14 07:20:10|332.94|330.94|333.15|331.15|333.15|331.15|332.94|330.94|14
1726298420000|2024-09-14 07:20:20|333.16|331.16|333.16|331.16|333.17|331.17|333.14|331.14|14
1726298430000|2024-09-14 07:20:30|333.21|331.21|333.2|331.2|333.29|331.29|333.19|331.19|10
1726298440000|2024-09-14 07:20:40|333.16|331.16|333.07|331.07|333.16|331.16|333.03|331.03|19
1726298450000|2024-09-14 07:20:50|333.04|331.04|333.04|331.04|333.04|331.04|332.97|330.97|10
1726298460000|2024-09-14 07:21:00|333.03|331.03|333.05|331.05|333.08|331.08|333|331|20
1726298470000|2024-09-14 07:21:10|333.04|331.04|333.02|331.02|333.04|331.04|333.01|331.01|6
1726298480000|2024-09-14 07:21:20|333.03|331.03|332.94|330.94|333.03|331.03|332.94|330.94|4
1726298490000|2024-09-14 07:21:30|332.95|330.95|332.93|330.93|332.95|330.95|332.91|330.91|13
1726298500000|2024-09-14 07:21:40|332.92|330.92|332.93|330.93|332.93|330.93|332.91|330.91|3
1726298520000|2024-09-14 07:22:00|332.94|330.94|332.85|330.85|332.94|330.94|332.83|330.83|11
1726298530000|2024-09-14 07:22:10|332.84|330.84|332.85|330.85|332.88|330.88|332.84|330.84|4
1726298540000|2024-09-14 07:22:20|332.88|330.88|332.88|330.88|332.88|330.88|332.85|330.85|3
1726298550000|2024-09-14 07:22:30|332.85|330.85|332.88|330.88|332.88|330.88|332.85|330.85|8
1726298560000|2024-09-14 07:22:40|332.85|330.85|332.88|330.88|332.88|330.88|332.85|330.85|2
1726298570000|2024-09-14 07:22:50|332.9|330.9|332.96|330.96|332.96|330.96|332.9|330.9|2
1726298580000|2024-09-14 07:23:00|332.95|330.95|332.93|330.93|332.95|330.95|332.93|330.93|2
1726298590000|2024-09-14 07:23:10|332.94|330.94|332.94|330.94|332.95|330.95|332.94|330.94|3
1726298600000|2024-09-14 07:23:20|332.95|330.95|332.89|330.89|332.97|330.97|332.89|330.89|13
1726298610000|2024-09-14 07:23:30|332.86|330.86|332.86|330.86|332.86|330.86|332.84|330.84|3
1726298620000|2024-09-14 07:23:40|332.87|330.87|332.87|330.87|332.87|330.87|332.87|330.87|1
1726298630000|2024-09-14 07:23:50|332.83|330.83|332.86|330.86|332.86|330.86|332.83|330.83|4
1726298640000|2024-09-14 07:24:00|332.87|330.87|332.87|330.87|332.87|330.87|332.87|330.87|1
1726298650000|2024-09-14 07:24:10|332.84|330.84|332.95|330.95|332.95|330.95|332.84|330.84|11
1726298660000|2024-09-14 07:24:20|332.96|330.96|332.96|330.96|332.96|330.96|332.95|330.95|3
1726298680000|2024-09-14 07:24:40|332.97|330.97|333.03|331.03|333.03|331.03|332.97|330.97|9
1726298700000|2024-09-14 07:25:00|333.02|331.02|332.93|330.93|333.02|331.02|332.92|330.92|9
1726298710000|2024-09-14 07:25:10|332.94|330.94|333.02|331.02|333.03|331.03|332.94|330.94|7
1726298720000|2024-09-14 07:25:20|333.03|331.03|333.04|331.04|333.04|331.04|333.02|331.02|8
1726298730000|2024-09-14 07:25:30|333.05|331.05|333.06|331.06|333.07|331.07|333.05|331.05|3
1726298740000|2024-09-14 07:25:40|333.05|331.05|333.05|331.05|333.05|331.05|333.01|331.01|6
1726298760000|2024-09-14 07:26:00|333.04|331.04|333.04|331.04|333.04|331.04|333.04|331.04|1
1726298770000|2024-09-14 07:26:10|333.05|331.05|332.98|330.98|333.05|331.05|332.98|330.98|10
1726298780000|2024-09-14 07:26:20|332.89|330.89|332.86|330.86|332.89|330.89|332.85|330.85|8
1726298790000|2024-09-14 07:26:30|332.87|330.87|332.92|330.92|332.92|330.92|332.86|330.86|13
1726298800000|2024-09-14 07:26:40|332.91|330.91|332.91|330.91|332.92|330.92|332.91|330.91|7
1726298810000|2024-09-14 07:26:50|332.92|330.92|332.96|330.96|332.98|330.98|332.91|330.91|11
1726298820000|2024-09-14 07:27:00|332.97|330.97|332.96|330.96|332.97|330.97|332.96|330.96|4
1726298830000|2024-09-14 07:27:10|332.97|330.97|332.95|330.95|332.97|330.97|332.94|330.94|4
1726298840000|2024-09-14 07:27:20|332.96|330.96|332.95|330.95|332.96|330.96|332.94|330.94|3
1726298850000|2024-09-14 07:27:30|332.96|330.96|332.95|330.95|332.96|330.96|332.95|330.95|2
1726298860000|2024-09-14 07:27:40|332.96|330.96|333.06|331.06|333.07|331.07|332.96|330.96|8
1726298870000|2024-09-14 07:27:50|333.05|331.05|333.05|331.05|333.06|331.06|333.05|331.05|5
1726298880000|2024-09-14 07:28:00|333.06|331.06|333.05|331.05|333.06|331.06|333.04|331.04|6
1726298890000|2024-09-14 07:28:10|333.07|331.07|333.19|331.19|333.19|331.19|333.07|331.07|8
1726298900000|2024-09-14 07:28:20|333.17|331.17|333.27|331.27|333.27|331.27|333.17|331.17|14
1726298910000|2024-09-14 07:28:30|333.25|331.25|333.25|331.25|333.26|331.26|333.24|331.24|8
1726298920000|2024-09-14 07:28:40|333.26|331.26|333.29|331.29|333.31|331.31|333.26|331.26|12
1726298930000|2024-09-14 07:28:50|333.28|331.28|333.28|331.28|333.3|331.3|333.26|331.26|13
1726298940000|2024-09-14 07:29:00|333.27|331.27|333.27|331.27|333.28|331.28|333.25|331.25|7
1726298950000|2024-09-14 07:29:10|333.28|331.28|333.29|331.29|333.31|331.31|333.28|331.28|8
1726298960000|2024-09-14 07:29:20|333.3|331.3|333.35|331.35|333.36|331.36|333.3|331.3|8
1726298970000|2024-09-14 07:29:30|333.36|331.36|333.4|331.4|333.4|331.4|333.36|331.36|5
1726298980000|2024-09-14 07:29:40|333.38|331.38|333.51|331.51|333.51|331.51|333.38|331.38|14
1726298990000|2024-09-14 07:29:50|333.5|331.5|333.44|331.44|333.5|331.5|333.43|331.43|7
1726299000000|2024-09-14 07:30:00|333.42|331.42|333.42|331.42|333.42|331.42|333.41|331.41|3
1726299010000|2024-09-14 07:30:10|333.41|331.41|333.48|331.48|333.49|331.49|333.41|331.41|12
1726299020000|2024-09-14 07:30:20|333.49|331.49|333.49|331.49|333.49|331.49|333.48|331.48|3
1726299030000|2024-09-14 07:30:30|333.51|331.51|333.58|331.58|333.58|331.58|333.51|331.51|7
1726299040000|2024-09-14 07:30:40|333.57|331.57|333.53|331.53|333.59|331.59|333.52|331.52|12
1726299050000|2024-09-14 07:30:50|333.52|331.52|333.43|331.43|333.52|331.52|333.43|331.43|7
1726299060000|2024-09-14 07:31:00|333.44|331.44|333.47|331.47|333.51|331.51|333.44|331.44|9
1726299070000|2024-09-14 07:31:10|333.46|331.46|333.43|331.43|333.46|331.46|333.42|331.42|7
1726299080000|2024-09-14 07:31:20|333.42|331.42|333.43|331.43|333.43|331.43|333.41|331.41|6
1726299090000|2024-09-14 07:31:30|333.42|331.42|333.38|331.38|333.42|331.42|333.38|331.38|4
1726299100000|2024-09-14 07:31:40|333.37|331.37|333.36|331.36|333.37|331.37|333.36|331.36|2
1726299140000|2024-09-14 07:32:20|333.37|331.37|333.38|331.38|333.38|331.38|333.37|331.37|2
1726299150000|2024-09-14 07:32:30|333.4|331.4|333.36|331.36|333.4|331.4|333.36|331.36|5
1726299160000|2024-09-14 07:32:40|333.37|331.37|333.46|331.46|333.46|331.46|333.36|331.36|9
1726299170000|2024-09-14 07:32:50|333.47|331.47|333.47|331.47|333.47|331.47|333.45|331.45|5
1726299180000|2024-09-14 07:33:00|333.48|331.48|333.49|331.49|333.49|331.49|333.47|331.47|3
1726299190000|2024-09-14 07:33:10|333.47|331.47|333.47|331.47|333.47|331.47|333.46|331.46|3
1726299200000|2024-09-14 07:33:20|333.46|331.46|333.48|331.48|333.49|331.49|333.46|331.46|5
1726299210000|2024-09-14 07:33:30|333.49|331.49|333.48|331.48|333.5|331.5|333.48|331.48|7
1726299220000|2024-09-14 07:33:40|333.49|331.49|333.49|331.49|333.49|331.49|333.47|331.47|5
1726299240000|2024-09-14 07:34:00|333.45|331.45|333.49|331.49|333.51|331.51|333.45|331.45|7
1726299250000|2024-09-14 07:34:10|333.51|331.51|333.6|331.6|333.61|331.61|333.51|331.51|6
1726299260000|2024-09-14 07:34:20|333.59|331.59|333.6|331.6|333.61|331.61|333.59|331.59|5
1726299270000|2024-09-14 07:34:30|333.59|331.59|333.6|331.6|333.6|331.6|333.59|331.59|4
1726299280000|2024-09-14 07:34:40|333.58|331.58|333.56|331.56|333.6|331.6|333.56|331.56|8
1726299290000|2024-09-14 07:34:50|333.59|331.59|333.59|331.59|333.59|331.59|333.59|331.59|1
1726299300000|2024-09-14 07:35:00|333.58|331.58|333.62|331.62|333.62|331.62|333.55|331.55|8
1726299310000|2024-09-14 07:35:10|333.66|331.66|333.72|331.72|333.77|331.77|333.66|331.66|15
1726299320000|2024-09-14 07:35:20|333.73|331.73|333.77|331.77|333.77|331.77|333.73|331.73|10
1726299330000|2024-09-14 07:35:30|333.75|331.75|333.82|331.82|333.82|331.82|333.75|331.75|10
1726299340000|2024-09-14 07:35:40|333.81|331.81|333.83|331.83|333.84|331.84|333.81|331.81|9
1726299350000|2024-09-14 07:35:50|333.84|331.84|333.78|331.78|333.84|331.84|333.78|331.78|8
1726299360000|2024-09-14 07:36:00|333.79|331.79|333.81|331.81|333.82|331.82|333.78|331.78|4
1726299370000|2024-09-14 07:36:10|333.83|331.83|333.87|331.87|333.87|331.87|333.83|331.83|5
1726299380000|2024-09-14 07:36:20|333.88|331.88|333.86|331.86|333.88|331.88|333.86|331.86|5
1726299390000|2024-09-14 07:36:30|333.85|331.85|333.92|331.92|333.92|331.92|333.84|331.84|7
1726299400000|2024-09-14 07:36:40|333.93|331.93|333.91|331.91|333.95|331.95|333.91|331.91|9
1726299410000|2024-09-14 07:36:50|333.92|331.92|333.86|331.86|333.92|331.92|333.86|331.86|8
1726299420000|2024-09-14 07:37:00|333.85|331.85|333.77|331.77|333.85|331.85|333.74|331.74|9
1726299430000|2024-09-14 07:37:10|333.78|331.78|333.84|331.84|333.86|331.86|333.77|331.77|12
1726299440000|2024-09-14 07:37:20|333.85|331.85|333.84|331.84|333.85|331.85|333.83|331.83|10
1726299450000|2024-09-14 07:37:30|333.85|331.85|333.84|331.84|333.86|331.86|333.83|331.83|13
1726299460000|2024-09-14 07:37:40|333.83|331.83|333.85|331.85|333.86|331.86|333.83|331.83|10
1726299470000|2024-09-14 07:37:50|333.83|331.83|333.84|331.84|333.86|331.86|333.83|331.83|11
1726299480000|2024-09-14 07:38:00|333.83|331.83|333.64|331.64|333.83|331.83|333.64|331.64|12
1726299490000|2024-09-14 07:38:10|333.63|331.63|333.65|331.65|333.66|331.66|333.63|331.63|9
1726299500000|2024-09-14 07:38:20|333.66|331.66|333.6|331.6|333.66|331.66|333.6|331.6|6
1726299510000|2024-09-14 07:38:30|333.59|331.59|333.61|331.61|333.61|331.61|333.59|331.59|2
1726299520000|2024-09-14 07:38:40|333.63|331.63|333.68|331.68|333.7|331.7|333.63|331.63|7
1726299530000|2024-09-14 07:38:50|333.67|331.67|333.56|331.56|333.67|331.67|333.54|331.54|8
1726299540000|2024-09-14 07:39:00|333.57|331.57|333.53|331.53|333.57|331.57|333.5|331.5|8
1726299550000|2024-09-14 07:39:10|333.54|331.54|333.54|331.54|333.55|331.55|333.54|331.54|7
1726299560000|2024-09-14 07:39:20|333.53|331.53|333.48|331.48|333.53|331.53|333.44|331.44|13
1726299570000|2024-09-14 07:39:30|333.49|331.49|333.36|331.36|333.49|331.49|333.36|331.36|13
1726299580000|2024-09-14 07:39:40|333.37|331.37|333.36|331.36|333.37|331.37|333.36|331.36|2
1726299600000|2024-09-14 07:40:00|333.33|331.33|333.27|331.27|333.36|331.36|333.27|331.27|10
1726299620000|2024-09-14 07:40:20|333.26|331.26|333.26|331.26|333.26|331.26|333.26|331.26|1
1726299640000|2024-09-14 07:40:40|333.29|331.29|333.36|331.36|333.36|331.36|333.29|331.29|8
1726299660000|2024-09-14 07:41:00|333.35|331.35|333.31|331.31|333.35|331.35|333.31|331.31|5
1726299670000|2024-09-14 07:41:10|333.34|331.34|333.31|331.31|333.34|331.34|333.31|331.31|2
1726299680000|2024-09-14 07:41:20|333.3|331.3|333.3|331.3|333.3|331.3|333.3|331.3|1
1726299690000|2024-09-14 07:41:30|333.28|331.28|333.3|331.3|333.3|331.3|333.26|331.26|3
1726299700000|2024-09-14 07:41:40|333.29|331.29|333.25|331.25|333.32|331.32|333.25|331.25|8
1726299710000|2024-09-14 07:41:50|333.26|331.26|333.26|331.26|333.26|331.26|333.26|331.26|1
1726299720000|2024-09-14 07:42:00|333.28|331.28|333.26|331.26|333.28|331.28|333.26|331.26|2
1726299810000|2024-09-14 07:43:30|333.31|331.31|333.27|331.27|333.31|331.31|333.27|331.27|3
1726299840000|2024-09-14 07:44:00|333.31|331.31|333.3|331.3|333.32|331.32|333.28|331.28|5
1726299850000|2024-09-14 07:44:10|333.28|331.28|333.27|331.27|333.28|331.28|333.27|331.27|4
1726299870000|2024-09-14 07:44:30|333.3|331.3|333.32|331.32|333.36|331.36|333.3|331.3|8
1726299880000|2024-09-14 07:44:40|333.31|331.31|333.31|331.31|333.31|331.31|333.31|331.31|1
1726299900000|2024-09-14 07:45:00|333.33|331.33|333.32|331.32|333.33|331.33|333.28|331.28|11
1726299910000|2024-09-14 07:45:10|333.3|331.3|333.27|331.27|333.3|331.3|333.27|331.27|4
1726299920000|2024-09-14 07:45:20|333.3|331.3|333.27|331.27|333.3|331.3|333.27|331.27|2
1726299990000|2024-09-14 07:46:30|333.26|331.26|333.26|331.26|333.29|331.29|333.26|331.26|3
1726300000000|2024-09-14 07:46:40|333.23|331.23|333.23|331.23|333.23|331.23|333.23|331.23|1
1726300010000|2024-09-14 07:46:50|333.25|331.25|333.25|331.25|333.25|331.25|333.25|331.25|1
1726300020000|2024-09-14 07:47:00|333.23|331.23|333.22|331.22|333.25|331.25|333.22|331.22|5
1726300030000|2024-09-14 07:47:10|333.21|331.21|333.07|331.07|333.21|331.21|333.05|331.05|4
1726300040000|2024-09-14 07:47:20|333.06|331.06|333.1|331.1|333.1|331.1|333.04|331.04|5
1726300050000|2024-09-14 07:47:30|333.13|331.13|333.16|331.16|333.16|331.16|333.13|331.13|2
1726300070000|2024-09-14 07:47:50|333.17|331.17|333.27|331.27|333.27|331.27|333.17|331.17|6
1726300080000|2024-09-14 07:48:00|333.26|331.26|333.23|331.23|333.27|331.27|333.23|331.23|7
1726300100000|2024-09-14 07:48:20|333.26|331.26|333.34|331.34|333.34|331.34|333.26|331.26|3
1726300110000|2024-09-14 07:48:30|333.33|331.33|333.3|331.3|333.34|331.34|333.3|331.3|5
1726300120000|2024-09-14 07:48:40|333.28|331.28|333.27|331.27|333.28|331.28|333.27|331.27|2
1726300130000|2024-09-14 07:48:50|333.25|331.25|333.26|331.26|333.26|331.26|333.25|331.25|6
1726300140000|2024-09-14 07:49:00|333.27|331.27|333.33|331.33|333.33|331.33|333.27|331.27|4
1726300150000|2024-09-14 07:49:10|333.35|331.35|333.39|331.39|333.4|331.4|333.35|331.35|6
1726300160000|2024-09-14 07:49:20|333.4|331.4|333.46|331.46|333.46|331.46|333.4|331.4|3
1726300170000|2024-09-14 07:49:30|333.47|331.47|333.48|331.48|333.48|331.48|333.47|331.47|2
1726300190000|2024-09-14 07:49:50|333.47|331.47|333.45|331.45|333.48|331.48|333.44|331.44|6
1726300200000|2024-09-14 07:50:00|333.43|331.43|333.34|331.34|333.44|331.44|333.34|331.34|15
1726300210000|2024-09-14 07:50:10|333.33|331.33|333.36|331.36|333.36|331.36|333.33|331.33|3
1726300240000|2024-09-14 07:50:40|333.33|331.33|333.31|331.31|333.33|331.33|333.3|331.3|6
1726300250000|2024-09-14 07:50:50|333.29|331.29|333.28|331.28|333.3|331.3|333.27|331.27|5
1726300260000|2024-09-14 07:51:00|333.27|331.27|333.28|331.28|333.29|331.29|333.26|331.26|6
1726300270000|2024-09-14 07:51:10|333.29|331.29|333.29|331.29|333.29|331.29|333.29|331.29|1
1726300280000|2024-09-14 07:51:20|333.3|331.3|333.29|331.29|333.3|331.3|333.27|331.27|8
1726300290000|2024-09-14 07:51:30|333.28|331.28|333.32|331.32|333.33|331.33|333.28|331.28|8
1726300300000|2024-09-14 07:51:40|333.31|331.31|333.28|331.28|333.32|331.32|333.28|331.28|7
1726300310000|2024-09-14 07:51:50|333.29|331.29|333.33|331.33|333.33|331.33|333.27|331.27|9
1726300320000|2024-09-14 07:52:00|333.32|331.32|333.28|331.28|333.32|331.32|333.26|331.26|8
1726300330000|2024-09-14 07:52:10|333.29|331.29|333.35|331.35|333.35|331.35|333.29|331.29|5
1726300340000|2024-09-14 07:52:20|333.36|331.36|333.36|331.36|333.36|331.36|333.36|331.36|1
1726300360000|2024-09-14 07:52:40|333.34|331.34|333.35|331.35|333.36|331.36|333.34|331.34|3
1726300380000|2024-09-14 07:53:00|333.34|331.34|333.35|331.35|333.35|331.35|333.33|331.33|4
1726300390000|2024-09-14 07:53:10|333.33|331.33|333.34|331.34|333.34|331.34|333.33|331.33|2
1726300400000|2024-09-14 07:53:20|333.33|331.33|333.34|331.34|333.34|331.34|333.33|331.33|4
1726300410000|2024-09-14 07:53:30|333.32|331.32|333.32|331.32|333.33|331.33|333.3|331.3|8
1726300420000|2024-09-14 07:53:40|333.3|331.3|333.31|331.31|333.31|331.31|333.3|331.3|8
1726300430000|2024-09-14 07:53:50|333.3|331.3|333.3|331.3|333.31|331.31|333.27|331.27|7
1726300440000|2024-09-14 07:54:00|333.31|331.31|333.32|331.32|333.32|331.32|333.29|331.29|12
1726300450000|2024-09-14 07:54:10|333.31|331.31|333.32|331.32|333.32|331.32|333.3|331.3|6
1726300460000|2024-09-14 07:54:20|333.33|331.33|333.29|331.29|333.33|331.33|333.29|331.29|9
1726300470000|2024-09-14 07:54:30|333.25|331.25|333.24|331.24|333.25|331.25|333.23|331.23|5
1726300480000|2024-09-14 07:54:40|333.23|331.23|333.24|331.24|333.24|331.24|333.23|331.23|4
1726300490000|2024-09-14 07:54:50|333.23|331.23|333.23|331.23|333.24|331.24|333.23|331.23|3
1726300500000|2024-09-14 07:55:00|333.25|331.25|333.25|331.25|333.26|331.26|333.24|331.24|5
1726300530000|2024-09-14 07:55:30|333.24|331.24|333.25|331.25|333.25|331.25|333.23|331.23|5
1726300540000|2024-09-14 07:55:40|333.24|331.24|333.25|331.25|333.25|331.25|333.24|331.24|2
1726300550000|2024-09-14 07:55:50|333.24|331.24|333.22|331.22|333.24|331.24|333.21|331.21|9
1726300560000|2024-09-14 07:56:00|333.23|331.23|333.23|331.23|333.23|331.23|333.22|331.22|7
1726300570000|2024-09-14 07:56:10|333.24|331.24|333.22|331.22|333.24|331.24|333.22|331.22|3
1726300580000|2024-09-14 07:56:20|333.2|331.2|333.12|331.12|333.2|331.2|333.12|331.12|8
1726300590000|2024-09-14 07:56:30|333.13|331.13|333.12|331.12|333.13|331.13|333.12|331.12|2
1726300600000|2024-09-14 07:56:40|333.11|331.11|333.2|331.2|333.2|331.2|333.11|331.11|7
1726300610000|2024-09-14 07:56:50|333.22|331.22|333.3|331.3|333.34|331.34|333.22|331.22|14
1726300620000|2024-09-14 07:57:00|333.27|331.27|333.25|331.25|333.27|331.27|333.25|331.25|4
1726300630000|2024-09-14 07:57:10|333.26|331.26|333.28|331.28|333.28|331.28|333.25|331.25|4
1726300640000|2024-09-14 07:57:20|333.32|331.32|333.27|331.27|333.32|331.32|333.26|331.26|12
1726300650000|2024-09-14 07:57:30|333.26|331.26|333.26|331.26|333.27|331.27|333.25|331.25|5
1726300670000|2024-09-14 07:57:50|333.24|331.24|333.32|331.32|333.32|331.32|333.24|331.24|7
1726300680000|2024-09-14 07:58:00|333.31|331.31|333.33|331.33|333.33|331.33|333.31|331.31|2
1726300690000|2024-09-14 07:58:10|333.32|331.32|333.33|331.33|333.33|331.33|333.32|331.32|2
1726300710000|2024-09-14 07:58:30|333.32|331.32|333.32|331.32|333.32|331.32|333.32|331.32|1
1726300720000|2024-09-14 07:58:40|333.31|331.31|333.29|331.29|333.31|331.31|333.29|331.29|3
1726300730000|2024-09-14 07:58:50|333.25|331.25|333.23|331.23|333.25|331.25|333.23|331.23|4
1726300740000|2024-09-14 07:59:00|333.24|331.24|333.27|331.27|333.27|331.27|333.23|331.23|8
1726300750000|2024-09-14 07:59:10|333.26|331.26|333.25|331.25|333.27|331.27|333.25|331.25|4
1726300760000|2024-09-14 07:59:20|333.24|331.24|333.26|331.26|333.26|331.26|333.24|331.24|5
1726300770000|2024-09-14 07:59:30|333.25|331.25|333.22|331.22|333.25|331.25|333.22|331.22|4
1726300790000|2024-09-14 07:59:50|333.23|331.23|333.23|331.23|333.23|331.23|333.23|331.23|1
1726300800000|2024-09-14 08:00:00|333.22|331.22|333.22|331.22|333.23|331.23|333.22|331.22|7
1726300820000|2024-09-14 08:00:20|333.24|331.24|333.24|331.24|333.25|331.25|333.24|331.24|3
1726300830000|2024-09-14 08:00:30|333.23|331.23|333.36|331.36|333.37|331.37|333.23|331.23|11
1726300840000|2024-09-14 08:00:40|333.32|331.32|333.26|331.26|333.33|331.33|333.26|331.26|8
1726300850000|2024-09-14 08:00:50|333.25|331.25|333.22|331.22|333.25|331.25|333.22|331.22|6
1726300910000|2024-09-14 08:01:50|333.21|331.21|333.2|331.2|333.22|331.22|333.2|331.2|4
1726300920000|2024-09-14 08:02:00|333.22|331.22|333.23|331.23|333.23|331.23|333.2|331.2|7
1726300930000|2024-09-14 08:02:10|333.22|331.22|333.25|331.25|333.25|331.25|333.22|331.22|8
1726300940000|2024-09-14 08:02:20|333.26|331.26|333.25|331.25|333.26|331.26|333.24|331.24|6
1726300950000|2024-09-14 08:02:30|333.24|331.24|333.32|331.32|333.32|331.32|333.24|331.24|8
1726300960000|2024-09-14 08:02:40|333.3|331.3|333.32|331.32|333.33|331.33|333.29|331.29|7
1726300970000|2024-09-14 08:02:50|333.33|331.33|333.26|331.26|333.33|331.33|333.26|331.26|4
1726300980000|2024-09-14 08:03:00|333.27|331.27|333.32|331.32|333.32|331.32|333.24|331.24|8
1726300990000|2024-09-14 08:03:10|333.31|331.31|333.31|331.31|333.31|331.31|333.31|331.31|1
1726301000000|2024-09-14 08:03:20|333.3|331.3|333.31|331.31|333.32|331.32|333.3|331.3|3
1726301010000|2024-09-14 08:03:30|333.28|331.28|333.3|331.3|333.3|331.3|333.28|331.28|2
1726301020000|2024-09-14 08:03:40|333.29|331.29|333.28|331.28|333.29|331.29|333.27|331.27|7
1726301030000|2024-09-14 08:03:50|333.27|331.27|333.26|331.26|333.28|331.28|333.25|331.25|5
1726301040000|2024-09-14 08:04:00|333.24|331.24|333.24|331.24|333.25|331.25|333.24|331.24|3
1726301050000|2024-09-14 08:04:10|333.26|331.26|333.28|331.28|333.29|331.29|333.26|331.26|4
1726301060000|2024-09-14 08:04:20|333.27|331.27|333.28|331.28|333.28|331.28|333.27|331.27|2
1726301080000|2024-09-14 08:04:40|333.27|331.27|333.26|331.26|333.28|331.28|333.26|331.26|4
1726301090000|2024-09-14 08:04:50|333.24|331.24|333.23|331.23|333.24|331.24|333.22|331.22|5
1726301100000|2024-09-14 08:05:00|333.22|331.22|333.23|331.23|333.23|331.23|333.22|331.22|8
1726301110000|2024-09-14 08:05:10|333.24|331.24|333.22|331.22|333.24|331.24|333.22|331.22|3
1726301120000|2024-09-14 08:05:20|333.21|331.21|333.23|331.23|333.23|331.23|333.2|331.2|4
1726301130000|2024-09-14 08:05:30|333.24|331.24|333.34|331.34|333.34|331.34|333.24|331.24|3
1726301140000|2024-09-14 08:05:40|333.33|331.33|333.35|331.35|333.35|331.35|333.33|331.33|8
1726301150000|2024-09-14 08:05:50|333.36|331.36|333.36|331.36|333.36|331.36|333.34|331.34|6
1726301160000|2024-09-14 08:06:00|333.38|331.38|333.33|331.33|333.4|331.4|333.33|331.33|6
1726301170000|2024-09-14 08:06:10|333.34|331.34|333.33|331.33|333.35|331.35|333.33|331.33|4
1726301180000|2024-09-14 08:06:20|333.32|331.32|333.27|331.27|333.32|331.32|333.27|331.27|4
1726301190000|2024-09-14 08:06:30|333.26|331.26|333.4|331.4|333.4|331.4|333.26|331.26|4
1726301220000|2024-09-14 08:07:00|333.39|331.39|333.27|331.27|333.4|331.4|333.27|331.27|8
1726301230000|2024-09-14 08:07:10|333.28|331.28|333.26|331.26|333.28|331.28|333.26|331.26|3
1726301240000|2024-09-14 08:07:20|333.25|331.25|333.26|331.26|333.26|331.26|333.25|331.25|4
1726301250000|2024-09-14 08:07:30|333.25|331.25|333.26|331.26|333.26|331.26|333.24|331.24|14
1726301260000|2024-09-14 08:07:40|333.25|331.25|333.26|331.26|333.26|331.26|333.25|331.25|4
1726301280000|2024-09-14 08:08:00|333.27|331.27|333.26|331.26|333.28|331.28|333.25|331.25|6
1726301290000|2024-09-14 08:08:10|333.27|331.27|333.28|331.28|333.29|331.29|333.27|331.27|6
1726301300000|2024-09-14 08:08:20|333.29|331.29|333.29|331.29|333.29|331.29|333.29|331.29|1
1726301320000|2024-09-14 08:08:40|333.27|331.27|333.27|331.27|333.29|331.29|333.27|331.27|4
1726301330000|2024-09-14 08:08:50|333.28|331.28|333.27|331.27|333.28|331.28|333.27|331.27|8
1726301340000|2024-09-14 08:09:00|333.28|331.28|333.27|331.27|333.28|331.28|333.27|331.27|2
1726301350000|2024-09-14 08:09:10|333.26|331.26|333.19|331.19|333.26|331.26|333.19|331.19|4
1726301360000|2024-09-14 08:09:20|333.21|331.21|333.15|331.15|333.21|331.21|333.15|331.15|7
1726301370000|2024-09-14 08:09:30|333.14|331.14|333.15|331.15|333.15|331.15|333.14|331.14|2
1726301400000|2024-09-14 08:10:00|333.14|331.14|333.14|331.14|333.14|331.14|333.14|331.14|1
1726301410000|2024-09-14 08:10:10|333.13|331.13|333.12|331.12|333.13|331.13|333.1|331.1|4
1726301430000|2024-09-14 08:10:30|333.18|331.18|333.22|331.22|333.22|331.22|333.18|331.18|4
1726301440000|2024-09-14 08:10:40|333.2|331.2|333.22|331.22|333.22|331.22|333.2|331.2|2
1726301450000|2024-09-14 08:10:50|333.2|331.2|333.19|331.19|333.22|331.22|333.19|331.19|3
1726301460000|2024-09-14 08:11:00|333.18|331.18|333.15|331.15|333.18|331.18|333.15|331.15|3
1726301470000|2024-09-14 08:11:10|333.18|331.18|333.17|331.17|333.18|331.18|333.15|331.15|4
1726301480000|2024-09-14 08:11:20|333.15|331.15|333.15|331.15|333.15|331.15|333.15|331.15|1
1726301490000|2024-09-14 08:11:30|333.14|331.14|333.14|331.14|333.14|331.14|333.14|331.14|1
1726301550000|2024-09-14 08:12:30|333.13|331.13|333.12|331.12|333.13|331.13|333.12|331.12|2
1726301590000|2024-09-14 08:13:10|333.09|331.09|332.95|330.95|333.09|331.09|332.93|330.93|5
1726301600000|2024-09-14 08:13:20|332.9|330.9|332.86|330.86|332.9|330.9|332.86|330.86|4
1726301610000|2024-09-14 08:13:30|332.85|330.85|332.85|330.85|332.85|330.85|332.85|330.85|1
1726301630000|2024-09-14 08:13:50|332.86|330.86|332.9|330.9|332.97|330.97|332.86|330.86|11
1726301640000|2024-09-14 08:14:00|332.89|330.89|332.9|330.9|332.92|330.92|332.89|330.89|6
1726301650000|2024-09-14 08:14:10|332.91|330.91|332.9|330.9|332.96|330.96|332.9|330.9|17
1726301660000|2024-09-14 08:14:20|332.89|330.89|332.8|330.8|332.89|330.89|332.76|330.76|9
1726301670000|2024-09-14 08:14:30|332.79|330.79|332.79|330.79|332.8|330.8|332.79|330.79|3
1726301680000|2024-09-14 08:14:40|332.8|330.8|332.85|330.85|332.85|330.85|332.8|330.8|6
1726301700000|2024-09-14 08:15:00|332.83|330.83|332.8|330.8|332.83|330.83|332.8|330.8|4
1726301710000|2024-09-14 08:15:10|332.79|330.79|332.8|330.8|332.8|330.8|332.79|330.79|10
1726301720000|2024-09-14 08:15:20|332.79|330.79|332.82|330.82|332.82|330.82|332.79|330.79|6
1726301730000|2024-09-14 08:15:30|332.81|330.81|332.8|330.8|332.82|330.82|332.8|330.8|3
1726301740000|2024-09-14 08:15:40|332.81|330.81|332.89|330.89|332.9|330.9|332.81|330.81|5
1726301750000|2024-09-14 08:15:50|332.9|330.9|332.85|330.85|332.94|330.94|332.84|330.84|14
1726301760000|2024-09-14 08:16:00|332.86|330.86|332.85|330.85|332.86|330.86|332.85|330.85|4
1726301770000|2024-09-14 08:16:10|332.86|330.86|332.93|330.93|332.94|330.94|332.85|330.85|8
1726301780000|2024-09-14 08:16:20|332.92|330.92|332.92|330.92|332.92|330.92|332.92|330.92|1
1726301790000|2024-09-14 08:16:30|332.9|330.9|332.87|330.87|332.92|330.92|332.87|330.87|7
1726301800000|2024-09-14 08:16:40|332.86|330.86|332.84|330.84|332.86|330.86|332.82|330.82|7
1726301810000|2024-09-14 08:16:50|332.86|330.86|332.86|330.86|332.86|330.86|332.85|330.85|3
1726301820000|2024-09-14 08:17:00|332.85|330.85|332.86|330.86|332.86|330.86|332.85|330.85|14
1726301830000|2024-09-14 08:17:10|332.85|330.85|332.85|330.85|332.86|330.86|332.84|330.84|5
1726301840000|2024-09-14 08:17:20|332.87|330.87|332.9|330.9|332.9|330.9|332.85|330.85|8
1726301850000|2024-09-14 08:17:30|332.92|330.92|333.01|331.01|333.01|331.01|332.92|330.92|7
1726301860000|2024-09-14 08:17:40|333.02|331.02|333.03|331.03|333.04|331.04|333.01|331.01|11
1726301870000|2024-09-14 08:17:50|333.04|331.04|333.03|331.03|333.05|331.05|333.02|331.02|16
1726301880000|2024-09-14 08:18:00|333.04|331.04|333.04|331.04|333.04|331.04|333.02|331.02|11
1726301890000|2024-09-14 08:18:10|333.05|331.05|332.92|330.92|333.06|331.06|332.92|330.92|8
1726301900000|2024-09-14 08:18:20|332.91|330.91|332.96|330.96|332.99|330.99|332.91|330.91|11
1726301910000|2024-09-14 08:18:30|332.97|330.97|332.97|330.97|332.99|330.99|332.95|330.95|12
1726301920000|2024-09-14 08:18:40|332.98|330.98|333|331|333|331|332.97|330.97|4
1726301940000|2024-09-14 08:19:00|333.01|331.01|333.07|331.07|333.07|331.07|333.01|331.01|5
1726301950000|2024-09-14 08:19:10|333.06|331.06|333.07|331.07|333.07|331.07|333.06|331.06|2
1726301960000|2024-09-14 08:19:20|333.05|331.05|333.07|331.07|333.07|331.07|333.05|331.05|2
1726301970000|2024-09-14 08:19:30|333.08|331.08|333.06|331.06|333.08|331.08|333.05|331.05|4
1726301980000|2024-09-14 08:19:40|333.05|331.05|333.06|331.06|333.07|331.07|333.05|331.05|5
1726301990000|2024-09-14 08:19:50|333.05|331.05|332.81|330.81|333.06|331.06|332.81|330.81|16
1726302000000|2024-09-14 08:20:00|332.79|330.79|332.76|330.76|332.79|330.79|332.73|330.73|11
1726302010000|2024-09-14 08:20:10|332.78|330.78|332.82|330.82|332.82|330.82|332.76|330.76|11
1726302030000|2024-09-14 08:20:30|332.81|330.81|332.7|330.7|332.81|330.81|332.7|330.7|6
1726302040000|2024-09-14 08:20:40|332.71|330.71|332.7|330.7|332.71|330.71|332.69|330.69|3
1726302050000|2024-09-14 08:20:50|332.72|330.72|332.71|330.71|332.72|330.72|332.71|330.71|2
1726302080000|2024-09-14 08:21:20|332.67|330.67|332.67|330.67|332.67|330.67|332.65|330.65|5
1726302090000|2024-09-14 08:21:30|332.66|330.66|332.66|330.66|332.67|330.67|332.66|330.66|5
1726302100000|2024-09-14 08:21:40|332.68|330.68|332.74|330.74|332.74|330.74|332.68|330.68|5
1726302110000|2024-09-14 08:21:50|332.72|330.72|332.7|330.7|332.72|330.72|332.69|330.69|5
1726302120000|2024-09-14 08:22:00|332.69|330.69|332.69|330.69|332.7|330.7|332.69|330.69|5
1726302130000|2024-09-14 08:22:10|332.68|330.68|332.67|330.67|332.69|330.69|332.67|330.67|10
1726302140000|2024-09-14 08:22:20|332.68|330.68|332.69|330.69|332.69|330.69|332.67|330.67|6
1726302150000|2024-09-14 08:22:30|332.68|330.68|332.68|330.68|332.68|330.68|332.68|330.68|1
1726302160000|2024-09-14 08:22:40|332.69|330.69|332.69|330.69|332.7|330.7|332.69|330.69|5
1726302170000|2024-09-14 08:22:50|332.7|330.7|332.59|330.59|332.7|330.7|332.59|330.59|8
1726302180000|2024-09-14 08:23:00|332.57|330.57|332.58|330.58|332.59|330.59|332.57|330.57|7
1726302190000|2024-09-14 08:23:10|332.59|330.59|332.59|330.59|332.6|330.6|332.58|330.58|5
1726302200000|2024-09-14 08:23:20|332.6|330.6|332.68|330.68|332.68|330.68|332.6|330.6|11
1726302210000|2024-09-14 08:23:30|332.67|330.67|332.68|330.68|332.68|330.68|332.67|330.67|6
1726302220000|2024-09-14 08:23:40|332.67|330.67|332.68|330.68|332.69|330.69|332.67|330.67|4
1726302230000|2024-09-14 08:23:50|332.7|330.7|332.48|330.48|332.7|330.7|332.48|330.48|10
1726302240000|2024-09-14 08:24:00|332.46|330.46|332.44|330.44|332.46|330.46|332.4|330.4|10
1726302250000|2024-09-14 08:24:10|332.45|330.45|332.43|330.43|332.45|330.45|332.41|330.41|5
1726302260000|2024-09-14 08:24:20|332.42|330.42|332.39|330.39|332.42|330.42|332.38|330.38|12
1726302270000|2024-09-14 08:24:30|332.38|330.38|332.34|330.34|332.4|330.4|332.24|330.24|9
1726302280000|2024-09-14 08:24:40|332.36|330.36|332.54|330.54|332.54|330.54|332.36|330.36|9
1726302290000|2024-09-14 08:24:50|332.55|330.55|332.55|330.55|332.55|330.55|332.54|330.54|5
1726302300000|2024-09-14 08:25:00|332.54|330.54|332.54|330.54|332.54|330.54|332.53|330.53|3
1726302310000|2024-09-14 08:25:10|332.55|330.55|332.53|330.53|332.55|330.55|332.52|330.52|6
1726302320000|2024-09-14 08:25:20|332.52|330.52|332.53|330.53|332.53|330.53|332.52|330.52|2
1726302330000|2024-09-14 08:25:30|332.57|330.57|332.55|330.55|332.62|330.62|332.55|330.55|5
1726302340000|2024-09-14 08:25:40|332.56|330.56|332.56|330.56|332.56|330.56|332.54|330.54|9
1726302360000|2024-09-14 08:26:00|332.55|330.55|332.5|330.5|332.55|330.55|332.49|330.49|5
1726302370000|2024-09-14 08:26:10|332.49|330.49|332.49|330.49|332.5|330.5|332.48|330.48|11
1726302380000|2024-09-14 08:26:20|332.48|330.48|332.5|330.5|332.51|330.51|332.48|330.48|12
1726302390000|2024-09-14 08:26:30|332.51|330.51|332.5|330.5|332.51|330.51|332.49|330.49|9
1726302400000|2024-09-14 08:26:40|332.49|330.49|332.46|330.46|332.49|330.49|332.39|330.39|9
1726302410000|2024-09-14 08:26:50|332.45|330.45|332.36|330.36|332.46|330.46|332.35|330.35|20
1726302420000|2024-09-14 08:27:00|332.35|330.35|332.35|330.35|332.37|330.37|332.34|330.34|9
1726302430000|2024-09-14 08:27:10|332.36|330.36|332.35|330.35|332.37|330.37|332.35|330.35|4
1726302440000|2024-09-14 08:27:20|332.34|330.34|332.27|330.27|332.34|330.34|332.27|330.27|10
1726302450000|2024-09-14 08:27:30|332.26|330.26|332.19|330.19|332.26|330.26|332.19|330.19|9
1726302460000|2024-09-14 08:27:40|332.2|330.2|332.21|330.21|332.21|330.21|332.2|330.2|10
1726302470000|2024-09-14 08:27:50|332.2|330.2|332.19|330.19|332.2|330.2|332.17|330.17|4
1726302480000|2024-09-14 08:28:00|332.17|330.17|332.26|330.26|332.26|330.26|332.17|330.17|8
1726302490000|2024-09-14 08:28:10|332.31|330.31|332.33|330.33|332.34|330.34|332.31|330.31|6
1726302500000|2024-09-14 08:28:20|332.34|330.34|332.35|330.35|332.35|330.35|332.34|330.34|2
1726302510000|2024-09-14 08:28:30|332.34|330.34|332.34|330.34|332.35|330.35|332.34|330.34|5
1726302520000|2024-09-14 08:28:40|332.33|330.33|332.33|330.33|332.33|330.33|332.33|330.33|1
1726302530000|2024-09-14 08:28:50|332.32|330.32|332.3|330.3|332.32|330.32|332.29|330.29|9
1726302540000|2024-09-14 08:29:00|332.32|330.32|332.32|330.32|332.33|330.33|332.31|330.31|7
1726302550000|2024-09-14 08:29:10|332.3|330.3|332.25|330.25|332.3|330.3|332.25|330.25|5
1726302560000|2024-09-14 08:29:20|332.26|330.26|332.26|330.26|332.26|330.26|332.25|330.25|9
1726302570000|2024-09-14 08:29:30|332.28|330.28|332.26|330.26|332.28|330.28|332.25|330.25|6
1726302580000|2024-09-14 08:29:40|332.28|330.28|332.2|330.2|332.28|330.28|332.19|330.19|12
1726302590000|2024-09-14 08:29:50|332.21|330.21|332.22|330.22|332.23|330.23|332.21|330.21|8
1726302600000|2024-09-14 08:30:00|332.23|330.23|332.23|330.23|332.25|330.25|332.23|330.23|8
1726302610000|2024-09-14 08:30:10|332.24|330.24|332.3|330.3|332.3|330.3|332.24|330.24|4
1726302620000|2024-09-14 08:30:20|332.33|330.33|332.33|330.33|332.34|330.34|332.33|330.33|3
1726302630000|2024-09-14 08:30:30|332.34|330.34|332.33|330.33|332.34|330.34|332.33|330.33|4
1726302640000|2024-09-14 08:30:40|332.32|330.32|332.24|330.24|332.33|330.33|332.24|330.24|8
1726302650000|2024-09-14 08:30:50|332.23|330.23|332.24|330.24|332.25|330.25|332.23|330.23|10
1726302660000|2024-09-14 08:31:00|332.25|330.25|332.35|330.35|332.36|330.36|332.25|330.25|9
1726302670000|2024-09-14 08:31:10|332.36|330.36|332.37|330.37|332.37|330.37|332.36|330.36|4
1726302680000|2024-09-14 08:31:20|332.38|330.38|332.46|330.46|332.46|330.46|332.38|330.38|8
1726302690000|2024-09-14 08:31:30|332.47|330.47|332.47|330.47|332.47|330.47|332.47|330.47|1
1726302700000|2024-09-14 08:31:40|332.48|330.48|332.48|330.48|332.48|330.48|332.47|330.47|3
1726302710000|2024-09-14 08:31:50|332.47|330.47|332.54|330.54|332.54|330.54|332.47|330.47|3
1726302720000|2024-09-14 08:32:00|332.55|330.55|332.57|330.57|332.57|330.57|332.54|330.54|6
1726302730000|2024-09-14 08:32:10|332.56|330.56|332.57|330.57|332.57|330.57|332.56|330.56|14
1726302740000|2024-09-14 08:32:20|332.59|330.59|332.66|330.66|332.66|330.66|332.58|330.58|16
1726302750000|2024-09-14 08:32:30|332.68|330.68|332.7|330.7|332.71|330.71|332.68|330.68|4
1726302760000|2024-09-14 08:32:40|332.68|330.68|332.67|330.67|332.68|330.68|332.67|330.67|2
1726302770000|2024-09-14 08:32:50|332.7|330.7|332.74|330.74|332.75|330.75|332.7|330.7|11
1726302780000|2024-09-14 08:33:00|332.75|330.75|332.89|330.89|332.89|330.89|332.75|330.75|9
1726302790000|2024-09-14 08:33:10|332.9|330.9|332.99|330.99|333|331|332.9|330.9|10
1726302810000|2024-09-14 08:33:30|333|331|332.87|330.87|333|331|332.86|330.86|6
1726302820000|2024-09-14 08:33:40|332.86|330.86|332.91|330.91|332.92|330.92|332.86|330.86|5
1726302830000|2024-09-14 08:33:50|332.92|330.92|332.81|330.81|332.96|330.96|332.8|330.8|14
1726302840000|2024-09-14 08:34:00|332.8|330.8|332.69|330.69|332.81|330.81|332.65|330.65|10
1726302850000|2024-09-14 08:34:10|332.72|330.72|332.73|330.73|332.76|330.76|332.72|330.72|9
1726302860000|2024-09-14 08:34:20|332.72|330.72|332.71|330.71|332.72|330.72|332.7|330.7|4
1726302870000|2024-09-14 08:34:30|332.72|330.72|332.72|330.72|332.73|330.73|332.72|330.72|3
1726302880000|2024-09-14 08:34:40|332.74|330.74|332.74|330.74|332.74|330.74|332.74|330.74|1
1726302890000|2024-09-14 08:34:50|332.73|330.73|332.73|330.73|332.74|330.74|332.73|330.73|7
1726302910000|2024-09-14 08:35:10|332.74|330.74|332.81|330.81|332.82|330.82|332.73|330.73|12
1726302920000|2024-09-14 08:35:20|332.82|330.82|332.82|330.82|332.83|330.83|332.81|330.81|13
1726302930000|2024-09-14 08:35:30|332.83|330.83|332.85|330.85|332.85|330.85|332.83|330.83|5
1726302940000|2024-09-14 08:35:40|332.84|330.84|332.92|330.92|332.92|330.92|332.84|330.84|14
1726302950000|2024-09-14 08:35:50|332.95|330.95|332.92|330.92|332.98|330.98|332.9|330.9|9
1726302960000|2024-09-14 08:36:00|332.91|330.91|332.8|330.8|332.91|330.91|332.79|330.79|13
1726302970000|2024-09-14 08:36:10|332.79|330.79|332.81|330.81|332.81|330.81|332.79|330.79|5
1726302990000|2024-09-14 08:36:30|332.79|330.79|332.7|330.7|332.79|330.79|332.69|330.69|7
1726303000000|2024-09-14 08:36:40|332.71|330.71|332.7|330.7|332.71|330.71|332.7|330.7|2
1726303020000|2024-09-14 08:37:00|332.69|330.69|332.57|330.57|332.69|330.69|332.56|330.56|9
1726303030000|2024-09-14 08:37:10|332.59|330.59|332.6|330.6|332.61|330.61|332.58|330.58|5
1726303040000|2024-09-14 08:37:20|332.54|330.54|332.53|330.53|332.55|330.55|332.53|330.53|7
1726303050000|2024-09-14 08:37:30|332.5|330.5|332.48|330.48|332.5|330.5|332.46|330.46|6
1726303060000|2024-09-14 08:37:40|332.51|330.51|332.54|330.54|332.54|330.54|332.51|330.51|9
1726303070000|2024-09-14 08:37:50|332.53|330.53|332.54|330.54|332.54|330.54|332.53|330.53|4
1726303080000|2024-09-14 08:38:00|332.56|330.56|332.52|330.52|332.56|330.56|332.48|330.48|9
1726303090000|2024-09-14 08:38:10|332.53|330.53|332.48|330.48|332.58|330.58|332.47|330.47|12
1726303100000|2024-09-14 08:38:20|332.49|330.49|332.46|330.46|332.49|330.49|332.46|330.46|7
1726303110000|2024-09-14 08:38:30|332.47|330.47|332.5|330.5|332.52|330.52|332.47|330.47|8
1726303120000|2024-09-14 08:38:40|332.51|330.51|332.52|330.52|332.52|330.52|332.51|330.51|4
1726303130000|2024-09-14 08:38:50|332.51|330.51|332.52|330.52|332.52|330.52|332.51|330.51|4
1726303140000|2024-09-14 08:39:00|332.51|330.51|332.51|330.51|332.51|330.51|332.49|330.49|7
1726303150000|2024-09-14 08:39:10|332.52|330.52|332.52|330.52|332.53|330.53|332.52|330.52|7
1726303160000|2024-09-14 08:39:20|332.5|330.5|332.52|330.52|332.52|330.52|332.5|330.5|2
1726303170000|2024-09-14 08:39:30|332.51|330.51|332.37|330.37|332.52|330.52|332.37|330.37|14
1726303180000|2024-09-14 08:39:40|332.38|330.38|332.35|330.35|332.38|330.38|332.35|330.35|7
1726303190000|2024-09-14 08:39:50|332.37|330.37|332.36|330.36|332.37|330.37|332.35|330.35|8
1726303200000|2024-09-14 08:40:00|332.37|330.37|332.45|330.45|332.45|330.45|332.36|330.36|8
1726303210000|2024-09-14 08:40:10|332.46|330.46|332.4|330.4|332.46|330.46|332.38|330.38|8
1726303220000|2024-09-14 08:40:20|332.39|330.39|332.39|330.39|332.39|330.39|332.39|330.39|1
1726303240000|2024-09-14 08:40:40|332.41|330.41|332.27|330.27|332.42|330.42|332.27|330.27|4
1726303250000|2024-09-14 08:40:50|332.28|330.28|332.16|330.16|332.28|330.28|332.16|330.16|9
1726303260000|2024-09-14 08:41:00|332.15|330.15|332.14|330.14|332.22|330.22|332.14|330.14|13
1726303270000|2024-09-14 08:41:10|332.15|330.15|332.11|330.11|332.15|330.15|332.11|330.11|12
1726303280000|2024-09-14 08:41:20|332.1|330.1|332.13|330.13|332.13|330.13|332.1|330.1|8
1726303290000|2024-09-14 08:41:30|332.14|330.14|332.1|330.1|332.14|330.14|332.1|330.1|7
1726303300000|2024-09-14 08:41:40|332.12|330.12|332.11|330.11|332.14|330.14|332.1|330.1|7
1726303320000|2024-09-14 08:42:00|332.1|330.1|331.99|329.99|332.1|330.1|331.98|329.98|10
1726303330000|2024-09-14 08:42:10|332|330|332.04|330.04|332.05|330.05|331.99|329.99|11
1726303340000|2024-09-14 08:42:20|332.05|330.05|332|330|332.05|330.05|332|330|6
1726303350000|2024-09-14 08:42:30|332.02|330.02|332|330|332.03|330.03|332|330|5
1726303360000|2024-09-14 08:42:40|332.02|330.02|332.02|330.02|332.02|330.02|332.02|330.02|1
1726303370000|2024-09-14 08:42:50|332.05|330.05|332.05|330.05|332.05|330.05|332.05|330.05|1
1726303380000|2024-09-14 08:43:00|332.04|330.04|332.03|330.03|332.05|330.05|332.03|330.03|3
1726303390000|2024-09-14 08:43:10|332.04|330.04|331.99|329.99|332.04|330.04|331.99|329.99|2
1726303400000|2024-09-14 08:43:20|332|330|332.03|330.03|332.03|330.03|331.99|329.99|6
1726303410000|2024-09-14 08:43:30|332.05|330.05|332.18|330.18|332.18|330.18|332.05|330.05|12
1726303420000|2024-09-14 08:43:40|332.17|330.17|332.25|330.25|332.26|330.26|332.17|330.17|9
1726303430000|2024-09-14 08:43:50|332.21|330.21|332.2|330.2|332.21|330.21|332.2|330.2|2
1726303440000|2024-09-14 08:44:00|332.17|330.17|332.13|330.13|332.17|330.17|332.13|330.13|4
1726303470000|2024-09-14 08:44:30|332.14|330.14|332.16|330.16|332.16|330.16|332.13|330.13|6
1726303480000|2024-09-14 08:44:40|332.14|330.14|332.09|330.09|332.14|330.14|332.09|330.09|8
1726303490000|2024-09-14 08:44:50|332.08|330.08|332.1|330.1|332.11|330.11|332.08|330.08|7
1726303500000|2024-09-14 08:45:00|332.09|330.09|332.1|330.1|332.14|330.14|332.09|330.09|16
1726303510000|2024-09-14 08:45:10|332.09|330.09|332.04|330.04|332.09|330.09|332.04|330.04|7
1726303520000|2024-09-14 08:45:20|332.05|330.05|332.04|330.04|332.05|330.05|332.04|330.04|2
1726303530000|2024-09-14 08:45:30|332.05|330.05|332.04|330.04|332.05|330.05|332.04|330.04|2
1726303540000|2024-09-14 08:45:40|332.03|330.03|332.03|330.03|332.04|330.04|332.01|330.01|7
1726303550000|2024-09-14 08:45:50|332.04|330.04|332.03|330.03|332.04|330.04|332.02|330.02|3
1726303560000|2024-09-14 08:46:00|332.04|330.04|332.13|330.13|332.13|330.13|332.03|330.03|13
1726303570000|2024-09-14 08:46:10|332.14|330.14|332.13|330.13|332.14|330.14|332.13|330.13|12
1726303580000|2024-09-14 08:46:20|332.14|330.14|332.12|330.12|332.14|330.14|332.12|330.12|5
1726303590000|2024-09-14 08:46:30|332.11|330.11|332.03|330.03|332.11|330.11|332|330|11
1726303600000|2024-09-14 08:46:40|332.04|330.04|332.03|330.03|332.04|330.04|332.03|330.03|4
1726303610000|2024-09-14 08:46:50|332.05|330.05|332.07|330.07|332.07|330.07|332.05|330.05|8
1726303620000|2024-09-14 08:47:00|332.06|330.06|331.97|329.97|332.06|330.06|331.97|329.97|6
1726303630000|2024-09-14 08:47:10|331.98|329.98|331.98|329.98|331.98|329.98|331.98|329.98|1
1726303640000|2024-09-14 08:47:20|331.97|329.97|331.97|329.97|331.97|329.97|331.97|329.97|1
1726303680000|2024-09-14 08:48:00|331.96|329.96|331.95|329.95|331.97|329.97|331.95|329.95|4
1726303690000|2024-09-14 08:48:10|331.92|329.92|331.93|329.93|331.93|329.93|331.91|329.91|3
1726303710000|2024-09-14 08:48:30|331.95|329.95|331.96|329.96|331.97|329.97|331.95|329.95|3
1726303720000|2024-09-14 08:48:40|331.97|329.97|331.95|329.95|331.97|329.97|331.95|329.95|5
1726303730000|2024-09-14 08:48:50|331.97|329.97|331.91|329.91|331.97|329.97|331.91|329.91|13
1726303740000|2024-09-14 08:49:00|331.94|329.94|331.88|329.88|331.94|329.94|331.88|329.88|8
1726303750000|2024-09-14 08:49:10|331.74|329.74|331.69|329.69|331.74|329.74|331.69|329.69|2
1726303760000|2024-09-14 08:49:20|331.7|329.7|331.69|329.69|331.7|329.7|331.69|329.69|4
1726303770000|2024-09-14 08:49:30|331.63|329.63|331.72|329.72|331.72|329.72|331.57|329.57|10
1726303780000|2024-09-14 08:49:40|331.73|329.73|331.7|329.7|331.73|329.73|331.7|329.7|5
1726303790000|2024-09-14 08:49:50|331.69|329.69|331.68|329.68|331.7|329.7|331.68|329.68|8
1726303800000|2024-09-14 08:50:00|331.67|329.67|331.57|329.57|331.67|329.67|331.54|329.54|14
1726303810000|2024-09-14 08:50:10|331.56|329.56|331.61|329.61|331.61|329.61|331.56|329.56|8
1726303820000|2024-09-14 08:50:20|331.63|329.63|331.72|329.72|331.74|329.74|331.63|329.63|11
1726303830000|2024-09-14 08:50:30|331.71|329.71|331.66|329.66|331.71|329.71|331.65|329.65|4
1726303840000|2024-09-14 08:50:40|331.67|329.67|331.72|329.72|331.76|329.76|331.65|329.65|21
1726303850000|2024-09-14 08:50:50|331.71|329.71|331.7|329.7|331.72|329.72|331.67|329.67|14
1726303860000|2024-09-14 08:51:00|331.71|329.71|331.71|329.71|331.72|329.72|331.7|329.7|9
1726303870000|2024-09-14 08:51:10|331.7|329.7|331.7|329.7|331.73|329.73|331.7|329.7|6
1726303880000|2024-09-14 08:51:20|331.71|329.71|331.73|329.73|331.73|329.73|331.7|329.7|4
1726303890000|2024-09-14 08:51:30|331.77|329.77|331.81|329.81|331.81|329.81|331.77|329.77|4
1726303900000|2024-09-14 08:51:40|331.82|329.82|331.89|329.89|331.89|329.89|331.82|329.82|5
1726303910000|2024-09-14 08:51:50|331.9|329.9|331.92|329.92|331.92|329.92|331.9|329.9|3
1726303920000|2024-09-14 08:52:00|331.93|329.93|331.9|329.9|331.93|329.93|331.9|329.9|6
1726303930000|2024-09-14 08:52:10|331.88|329.88|331.82|329.82|331.9|329.9|331.82|329.82|8
1726303940000|2024-09-14 08:52:20|331.81|329.81|331.76|329.76|331.81|329.81|331.76|329.76|5
1726303950000|2024-09-14 08:52:30|331.78|329.78|331.77|329.77|331.78|329.78|331.76|329.76|3
1726303960000|2024-09-14 08:52:40|331.75|329.75|331.75|329.75|331.76|329.76|331.75|329.75|15
1726303970000|2024-09-14 08:52:50|331.76|329.76|331.77|329.77|331.77|329.77|331.75|329.75|8
1726303980000|2024-09-14 08:53:00|331.82|329.82|331.87|329.87|331.87|329.87|331.82|329.82|7
1726303990000|2024-09-14 08:53:10|331.86|329.86|331.77|329.77|331.87|329.87|331.77|329.77|10
1726304000000|2024-09-14 08:53:20|331.79|329.79|331.74|329.74|331.8|329.8|331.74|329.74|5
1726304010000|2024-09-14 08:53:30|331.76|329.76|331.76|329.76|331.76|329.76|331.76|329.76|1
1726304050000|2024-09-14 08:54:10|331.77|329.77|331.83|329.83|331.86|329.86|331.77|329.77|7
1726304060000|2024-09-14 08:54:20|331.82|329.82|331.82|329.82|331.82|329.82|331.82|329.82|1
1726304070000|2024-09-14 08:54:30|331.83|329.83|331.86|329.86|331.86|329.86|331.83|329.83|4
1726304080000|2024-09-14 08:54:40|331.87|329.87|331.94|329.94|331.94|329.94|331.87|329.87|3
1726304090000|2024-09-14 08:54:50|331.93|329.93|331.93|329.93|331.93|329.93|331.93|329.93|1
1726304100000|2024-09-14 08:55:00|331.9|329.9|331.88|329.88|331.94|329.94|331.82|329.82|13
1726304110000|2024-09-14 08:55:10|331.89|329.89|331.93|329.93|331.93|329.93|331.89|329.89|5
1726304120000|2024-09-14 08:55:20|331.92|329.92|331.91|329.91|331.92|329.92|331.9|329.9|3
1726304150000|2024-09-14 08:55:50|331.93|329.93|331.93|329.93|331.93|329.93|331.93|329.93|1
1726304160000|2024-09-14 08:56:00|331.91|329.91|331.79|329.79|331.91|329.91|331.79|329.79|4
1726304170000|2024-09-14 08:56:10|331.83|329.83|331.84|329.84|331.84|329.84|331.83|329.83|2
1726304180000|2024-09-14 08:56:20|331.88|329.88|331.88|329.88|331.89|329.89|331.87|329.87|6
1726304210000|2024-09-14 08:56:50|331.87|329.87|331.87|329.87|331.87|329.87|331.87|329.87|1
1726304220000|2024-09-14 08:57:00|331.86|329.86|331.68|329.68|331.86|329.86|331.68|329.68|12
1726304250000|2024-09-14 08:57:30|331.69|329.69|331.72|329.72|331.72|329.72|331.69|329.69|3
1726304260000|2024-09-14 08:57:40|331.75|329.75|331.72|329.72|331.75|329.75|331.72|329.72|5
1726304270000|2024-09-14 08:57:50|331.73|329.73|331.8|329.8|331.8|329.8|331.73|329.73|4
1726304280000|2024-09-14 08:58:00|331.73|329.73|331.77|329.77|331.77|329.77|331.73|329.73|2
1726304360000|2024-09-14 08:59:20|331.83|329.83|331.84|329.84|331.84|329.84|331.83|329.83|2
1726304400000|2024-09-14 09:00:00|331.82|329.82|331.91|329.91|331.93|329.93|331.75|329.75|8
1726304410000|2024-09-14 09:00:10|331.86|329.86|331.85|329.85|331.86|329.86|331.84|329.84|4
1726304450000|2024-09-14 09:00:50|331.84|329.84|331.82|329.82|331.84|329.84|331.8|329.8|9
1726304460000|2024-09-14 09:01:00|331.79|329.79|331.83|329.83|331.84|329.84|331.79|329.79|9
1726304470000|2024-09-14 09:01:10|331.84|329.84|331.85|329.85|331.88|329.88|331.84|329.84|5
1726304500000|2024-09-14 09:01:40|331.87|329.87|332|330|332.01|330.01|331.87|329.87|8
1726304510000|2024-09-14 09:01:50|331.99|329.99|331.99|329.99|332|330|331.99|329.99|3
1726304520000|2024-09-14 09:02:00|332|330|332.05|330.05|332.05|330.05|332|330|3
1726304530000|2024-09-14 09:02:10|332.07|330.07|332.13|330.13|332.13|330.13|332.07|330.07|6
1726304540000|2024-09-14 09:02:20|332.12|330.12|332.03|330.03|332.12|330.12|332.03|330.03|5
1726304550000|2024-09-14 09:02:30|332.02|330.02|332.03|330.03|332.03|330.03|332.02|330.02|2
1726304560000|2024-09-14 09:02:40|332.05|330.05|332.12|330.12|332.12|330.12|332.05|330.05|5
1726304570000|2024-09-14 09:02:50|332.07|330.07|332.09|330.09|332.09|330.09|332.07|330.07|2
1726304580000|2024-09-14 09:03:00|332.05|330.05|332.04|330.04|332.05|330.05|332.04|330.04|2
1726304590000|2024-09-14 09:03:10|332.05|330.05|332.08|330.08|332.08|330.08|332.05|330.05|3
1726304600000|2024-09-14 09:03:20|332.06|330.06|332.06|330.06|332.06|330.06|332.06|330.06|1
1726304610000|2024-09-14 09:03:30|332.07|330.07|332.08|330.08|332.08|330.08|332.07|330.07|2
1726304640000|2024-09-14 09:04:00|332.06|330.06|332.05|330.05|332.06|330.06|332.05|330.05|2
1726304650000|2024-09-14 09:04:10|332.03|330.03|332.04|330.04|332.04|330.04|332.03|330.03|2
1726304700000|2024-09-14 09:05:00|332.06|330.06|332.08|330.08|332.08|330.08|332.06|330.06|3
1726304710000|2024-09-14 09:05:10|332.14|330.14|332.11|330.11|332.14|330.14|332.11|330.11|2
1726304720000|2024-09-14 09:05:20|332.08|330.08|332.1|330.1|332.13|330.13|332.08|330.08|3
1726304730000|2024-09-14 09:05:30|332.06|330.06|332.03|330.03|332.06|330.06|332|330|7
1726304750000|2024-09-14 09:05:50|332.02|330.02|332|330|332.02|330.02|332|330|3
1726304760000|2024-09-14 09:06:00|332.03|330.03|332.02|330.02|332.05|330.05|332|330|8
1726304770000|2024-09-14 09:06:10|332|330|332.08|330.08|332.08|330.08|332|330|4
1726304780000|2024-09-14 09:06:20|332.1|330.1|332.16|330.16|332.17|330.17|332.08|330.08|9
1726304790000|2024-09-14 09:06:30|332.18|330.18|332.16|330.16|332.24|330.24|332.16|330.16|8
1726304810000|2024-09-14 09:06:50|332.17|330.17|332.21|330.21|332.24|330.24|332.17|330.17|4
1726304820000|2024-09-14 09:07:00|332.19|330.19|332.17|330.17|332.19|330.19|332.15|330.15|6
1726304830000|2024-09-14 09:07:10|332.16|330.16|332.16|330.16|332.16|330.16|332.16|330.16|1
1726304850000|2024-09-14 09:07:30|332.18|330.18|332.23|330.23|332.24|330.24|332.18|330.18|7
1726304860000|2024-09-14 09:07:40|332.21|330.21|332.07|330.07|332.21|330.21|332.07|330.07|11
1726304870000|2024-09-14 09:07:50|332.06|330.06|332.05|330.05|332.07|330.07|332.02|330.02|12
1726304880000|2024-09-14 09:08:00|332|330|332|330|332.02|330.02|331.98|329.98|8
1726304890000|2024-09-14 09:08:10|332.01|330.01|332.03|330.03|332.03|330.03|332.01|330.01|3
1726304900000|2024-09-14 09:08:20|332.05|330.05|332.07|330.07|332.07|330.07|332.05|330.05|4
1726304910000|2024-09-14 09:08:30|332.08|330.08|332.08|330.08|332.08|330.08|332.08|330.08|1
1726304920000|2024-09-14 09:08:40|332.07|330.07|332.08|330.08|332.08|330.08|332.07|330.07|2
1726304930000|2024-09-14 09:08:50|332.09|330.09|332.08|330.08|332.11|330.11|332.07|330.07|10
1726304940000|2024-09-14 09:09:00|332.07|330.07|332.11|330.11|332.11|330.11|332.05|330.05|6
1726304960000|2024-09-14 09:09:20|332.1|330.1|332.1|330.1|332.1|330.1|332.1|330.1|1
1726304980000|2024-09-14 09:09:40|332.09|330.09|332.09|330.09|332.09|330.09|332.09|330.09|1
1726304990000|2024-09-14 09:09:50|332.07|330.07|332.07|330.07|332.09|330.09|332.07|330.07|3
1726305000000|2024-09-14 09:10:00|332.06|330.06|332.07|330.07|332.07|330.07|332.05|330.05|4
1726305010000|2024-09-14 09:10:10|332.06|330.06|332.05|330.05|332.06|330.06|332.04|330.04|6
1726305020000|2024-09-14 09:10:20|332.04|330.04|332.05|330.05|332.05|330.05|332.04|330.04|6
1726305030000|2024-09-14 09:10:30|332.04|330.04|332.07|330.07|332.07|330.07|332.04|330.04|5
1726305040000|2024-09-14 09:10:40|332.09|330.09|332.06|330.06|332.09|330.09|332.06|330.06|3
1726305080000|2024-09-14 09:11:20|332.08|330.08|332.11|330.11|332.11|330.11|332.08|330.08|2
1726305090000|2024-09-14 09:11:30|332.18|330.18|332.21|330.21|332.25|330.25|332.17|330.17|14
1726305100000|2024-09-14 09:11:40|332.22|330.22|332.27|330.27|332.27|330.27|332.22|330.22|6
1726305110000|2024-09-14 09:11:50|332.26|330.26|332.26|330.26|332.27|330.27|332.26|330.26|3
1726305120000|2024-09-14 09:12:00|332.27|330.27|332.33|330.33|332.35|330.35|332.26|330.26|8
1726305130000|2024-09-14 09:12:10|332.34|330.34|332.29|330.29|332.34|330.34|332.27|330.27|19
1726305140000|2024-09-14 09:12:20|332.31|330.31|332.31|330.31|332.31|330.31|332.27|330.27|16
1726305150000|2024-09-14 09:12:30|332.29|330.29|332.32|330.32|332.34|330.34|332.27|330.27|9
1726305160000|2024-09-14 09:12:40|332.34|330.34|332.36|330.36|332.36|330.36|332.29|330.29|8
1726305180000|2024-09-14 09:13:00|332.35|330.35|332.29|330.29|332.36|330.36|332.27|330.27|14
1726305200000|2024-09-14 09:13:20|332.3|330.3|332.34|330.34|332.34|330.34|332.3|330.3|3
1726305210000|2024-09-14 09:13:30|332.3|330.3|332.35|330.35|332.35|330.35|332.3|330.3|3
1726305220000|2024-09-14 09:13:40|332.33|330.33|332.35|330.35|332.35|330.35|332.33|330.33|2
1726305240000|2024-09-14 09:14:00|332.33|330.33|332.31|330.31|332.33|330.33|332.31|330.31|2
1726305250000|2024-09-14 09:14:10|332.3|330.3|332.27|330.27|332.34|330.34|332.27|330.27|5
1726305260000|2024-09-14 09:14:20|332.26|330.26|332.25|330.25|332.26|330.26|332.24|330.24|3
1726305300000|2024-09-14 09:15:00|332.26|330.26|332.17|330.17|332.26|330.26|332.16|330.16|7
1726305310000|2024-09-14 09:15:10|332.11|330.11|332.07|330.07|332.15|330.15|332.05|330.05|10
1726305320000|2024-09-14 09:15:20|332.05|330.05|332.05|330.05|332.05|330.05|332.05|330.05|1
1726305330000|2024-09-14 09:15:30|332.06|330.06|332.06|330.06|332.06|330.06|332.06|330.06|1
1726305340000|2024-09-14 09:15:40|332.07|330.07|332.08|330.08|332.08|330.08|332.07|330.07|2
1726305360000|2024-09-14 09:16:00|332.12|330.12|332.11|330.11|332.12|330.12|332.1|330.1|3
1726305370000|2024-09-14 09:16:10|332.1|330.1|332.06|330.06|332.1|330.1|332.06|330.06|4
1726305410000|2024-09-14 09:16:50|332.08|330.08|332.07|330.07|332.08|330.08|332.07|330.07|2
1726305420000|2024-09-14 09:17:00|332.09|330.09|332.08|330.08|332.1|330.1|332.08|330.08|3
1726305430000|2024-09-14 09:17:10|332.06|330.06|332.05|330.05|332.09|330.09|332.01|330.01|5
1726305460000|2024-09-14 09:17:40|332.04|330.04|331.98|329.98|332.04|330.04|331.98|329.98|3
1726305470000|2024-09-14 09:17:50|331.97|329.97|331.95|329.95|331.97|329.97|331.94|329.94|5
1726305480000|2024-09-14 09:18:00|331.96|329.96|331.98|329.98|331.98|329.98|331.96|329.96|2
1726305500000|2024-09-14 09:18:20|331.97|329.97|331.9|329.9|331.97|329.97|331.9|329.9|4
1726305510000|2024-09-14 09:18:30|331.94|329.94|331.94|329.94|331.94|329.94|331.9|329.9|11
1726305520000|2024-09-14 09:18:40|332|330|332.02|330.02|332.08|330.08|331.98|329.98|19
1726305530000|2024-09-14 09:18:50|332.03|330.03|332.01|330.01|332.03|330.03|332.01|330.01|3
1726305540000|2024-09-14 09:19:00|331.99|329.99|332|330|332.01|330.01|331.96|329.96|12
1726305550000|2024-09-14 09:19:10|332.01|330.01|332|330|332.01|330.01|332|330|2
1726305560000|2024-09-14 09:19:20|332.07|330.07|332.08|330.08|332.09|330.09|332.07|330.07|4
1726305570000|2024-09-14 09:19:30|332.1|330.1|332.08|330.08|332.1|330.1|332.08|330.08|4
1726305580000|2024-09-14 09:19:40|332.07|330.07|332.08|330.08|332.08|330.08|332.07|330.07|2
1726305590000|2024-09-14 09:19:50|332.07|330.07|332.08|330.08|332.08|330.08|332.06|330.06|6
1726305600000|2024-09-14 09:20:00|332.09|330.09|332.1|330.1|332.11|330.11|332.08|330.08|6
1726305610000|2024-09-14 09:20:10|332.08|330.08|332.07|330.07|332.08|330.08|332.06|330.06|8
1726305620000|2024-09-14 09:20:20|332.06|330.06|332.06|330.06|332.07|330.07|332.06|330.06|9
1726305630000|2024-09-14 09:20:30|332.07|330.07|332.07|330.07|332.07|330.07|332.05|330.05|4
1726305640000|2024-09-14 09:20:40|332.08|330.08|332.1|330.1|332.1|330.1|332.08|330.08|3
1726305650000|2024-09-14 09:20:50|332.08|330.08|332.07|330.07|332.08|330.08|332.07|330.07|2
1726305660000|2024-09-14 09:21:00|332.08|330.08|332.06|330.06|332.09|330.09|332.06|330.06|6
1726305670000|2024-09-14 09:21:10|332.02|330.02|332.01|330.01|332.02|330.02|331.97|329.97|8
1726305680000|2024-09-14 09:21:20|331.98|329.98|332|330|332|330|331.98|329.98|3
1726305700000|2024-09-14 09:21:40|331.99|329.99|331.99|329.99|331.99|329.99|331.99|329.99|1
1726305710000|2024-09-14 09:21:50|332|330|331.92|329.92|332|330|331.91|329.91|7
1726305720000|2024-09-14 09:22:00|331.93|329.93|331.93|329.93|331.95|329.95|331.93|329.93|9
1726305730000|2024-09-14 09:22:10|331.92|329.92|331.91|329.91|331.94|329.94|331.9|329.9|4
1726305750000|2024-09-14 09:22:30|331.93|329.93|332.02|330.02|332.02|330.02|331.92|329.92|8
1726305760000|2024-09-14 09:22:40|332.04|330.04|332.04|330.04|332.05|330.05|332.04|330.04|3
1726305780000|2024-09-14 09:23:00|332.03|330.03|332.03|330.03|332.03|330.03|332.03|330.03|1
1726305790000|2024-09-14 09:23:10|332.04|330.04|331.97|329.97|332.06|330.06|331.97|329.97|16
1726305800000|2024-09-14 09:23:20|331.98|329.98|332|330|332.01|330.01|331.97|329.97|9
1726305810000|2024-09-14 09:23:30|332.01|330.01|331.98|329.98|332.01|330.01|331.98|329.98|6
1726305820000|2024-09-14 09:23:40|331.97|329.97|331.94|329.94|331.97|329.97|331.88|329.88|8
1726305840000|2024-09-14 09:24:00|331.92|329.92|331.92|329.92|331.93|329.93|331.92|329.92|3
1726305850000|2024-09-14 09:24:10|331.81|329.81|331.78|329.78|331.81|329.81|331.76|329.76|7
1726305860000|2024-09-14 09:24:20|331.79|329.79|331.79|329.79|331.8|329.8|331.78|329.78|5
1726305870000|2024-09-14 09:24:30|331.8|329.8|331.79|329.79|331.8|329.8|331.79|329.79|2
1726305880000|2024-09-14 09:24:40|331.81|329.81|331.87|329.87|331.87|329.87|331.81|329.81|5
1726305890000|2024-09-14 09:24:50|331.88|329.88|331.91|329.91|331.91|329.91|331.88|329.88|3
1726305900000|2024-09-14 09:25:00|331.92|329.92|331.9|329.9|331.92|329.92|331.89|329.89|10
1726305910000|2024-09-14 09:25:10|331.91|329.91|331.81|329.81|331.92|329.92|331.81|329.81|6
1726305920000|2024-09-14 09:25:20|331.82|329.82|331.79|329.79|331.82|329.82|331.79|329.79|3
1726305930000|2024-09-14 09:25:30|331.8|329.8|331.8|329.8|331.81|329.81|331.8|329.8|3
1726305940000|2024-09-14 09:25:40|331.81|329.81|331.82|329.82|331.82|329.82|331.8|329.8|4
1726305950000|2024-09-14 09:25:50|331.81|329.81|331.81|329.81|331.82|329.82|331.8|329.8|13
1726305960000|2024-09-14 09:26:00|331.8|329.8|331.81|329.81|331.81|329.81|331.8|329.8|2
1726306000000|2024-09-14 09:26:40|331.82|329.82|331.86|329.86|331.86|329.86|331.82|329.82|8
1726306010000|2024-09-14 09:26:50|331.89|329.89|331.88|329.88|331.89|329.89|331.88|329.88|2
1726306020000|2024-09-14 09:27:00|331.87|329.87|331.75|329.75|331.88|329.88|331.75|329.75|11
1726306030000|2024-09-14 09:27:10|331.76|329.76|331.75|329.75|331.77|329.77|331.75|329.75|4
1726306040000|2024-09-14 09:27:20|331.76|329.76|331.75|329.75|331.76|329.76|331.75|329.75|10
1726306060000|2024-09-14 09:27:40|331.76|329.76|331.83|329.83|331.84|329.84|331.76|329.76|5
1726306070000|2024-09-14 09:27:50|331.84|329.84|331.83|329.83|331.85|329.85|331.81|329.81|5
1726306080000|2024-09-14 09:28:00|331.82|329.82|331.83|329.83|331.83|329.83|331.82|329.82|2
1726306090000|2024-09-14 09:28:10|331.82|329.82|331.82|329.82|331.83|329.83|331.82|329.82|3
1726306100000|2024-09-14 09:28:20|331.83|329.83|331.82|329.82|331.83|329.83|331.82|329.82|6
1726306110000|2024-09-14 09:28:30|331.83|329.83|331.82|329.82|331.83|329.83|331.82|329.82|12
1726306120000|2024-09-14 09:28:40|331.83|329.83|331.82|329.82|331.83|329.83|331.82|329.82|2
1726306130000|2024-09-14 09:28:50|331.8|329.8|331.8|329.8|331.8|329.8|331.8|329.8|1
1726306140000|2024-09-14 09:29:00|331.79|329.79|331.82|329.82|331.82|329.82|331.79|329.79|5
1726306170000|2024-09-14 09:29:30|331.8|329.8|331.81|329.81|331.82|329.82|331.8|329.8|4
1726306180000|2024-09-14 09:29:40|331.83|329.83|331.84|329.84|331.84|329.84|331.82|329.82|3
1726306200000|2024-09-14 09:30:00|331.83|329.83|331.81|329.81|331.83|329.83|331.79|329.79|10
1726306210000|2024-09-14 09:30:10|331.82|329.82|331.83|329.83|331.83|329.83|331.81|329.81|10
1726306220000|2024-09-14 09:30:20|331.82|329.82|331.82|329.82|331.84|329.84|331.82|329.82|4
1726306230000|2024-09-14 09:30:30|331.84|329.84|331.83|329.83|331.84|329.84|331.83|329.83|8
1726306240000|2024-09-14 09:30:40|331.82|329.82|331.81|329.81|331.82|329.82|331.8|329.8|4
1726306250000|2024-09-14 09:30:50|331.82|329.82|331.83|329.83|331.83|329.83|331.81|329.81|8
1726306260000|2024-09-14 09:31:00|331.82|329.82|331.81|329.81|331.82|329.82|331.81|329.81|10
1726306270000|2024-09-14 09:31:10|331.8|329.8|331.8|329.8|331.81|329.81|331.78|329.78|6
1726306290000|2024-09-14 09:31:30|331.81|329.81|331.84|329.84|331.85|329.85|331.81|329.81|6
1726306300000|2024-09-14 09:31:40|331.85|329.85|331.89|329.89|331.89|329.89|331.85|329.85|6
1726306310000|2024-09-14 09:31:50|331.9|329.9|331.84|329.84|331.9|329.9|331.83|329.83|7
1726306320000|2024-09-14 09:32:00|331.83|329.83|331.68|329.68|331.83|329.83|331.68|329.68|12
1726306330000|2024-09-14 09:32:10|331.67|329.67|331.66|329.66|331.68|329.68|331.66|329.66|4
1726306340000|2024-09-14 09:32:20|331.65|329.65|331.64|329.64|331.65|329.65|331.64|329.64|2
1726306350000|2024-09-14 09:32:30|331.63|329.63|331.61|329.61|331.63|329.63|331.6|329.6|7
1726306360000|2024-09-14 09:32:40|331.62|329.62|331.57|329.57|331.62|329.62|331.56|329.56|5
1726306380000|2024-09-14 09:33:00|331.56|329.56|331.56|329.56|331.58|329.58|331.55|329.55|11
1726306390000|2024-09-14 09:33:10|331.57|329.57|331.58|329.58|331.58|329.58|331.56|329.56|10
1726306400000|2024-09-14 09:33:20|331.59|329.59|331.58|329.58|331.59|329.59|331.58|329.58|4
1726306410000|2024-09-14 09:33:30|331.59|329.59|331.58|329.58|331.59|329.59|331.58|329.58|4
1726306420000|2024-09-14 09:33:40|331.57|329.57|331.5|329.5|331.57|329.57|331.5|329.5|5
1726306430000|2024-09-14 09:33:50|331.51|329.51|331.58|329.58|331.59|329.59|331.5|329.5|12
1726306440000|2024-09-14 09:34:00|331.59|329.59|331.58|329.58|331.59|329.59|331.58|329.58|6
1726306450000|2024-09-14 09:34:10|331.57|329.57|331.57|329.57|331.58|329.58|331.57|329.57|3
1726306460000|2024-09-14 09:34:20|331.56|329.56|331.57|329.57|331.57|329.57|331.56|329.56|2
1726306470000|2024-09-14 09:34:30|331.58|329.58|331.58|329.58|331.58|329.58|331.58|329.58|1
1726306480000|2024-09-14 09:34:40|331.6|329.6|331.64|329.64|331.65|329.65|331.6|329.6|5
1726306490000|2024-09-14 09:34:50|331.65|329.65|331.62|329.62|331.65|329.65|331.6|329.6|7
1726306500000|2024-09-14 09:35:00|331.6|329.6|331.6|329.6|331.6|329.6|331.6|329.6|1
1726306510000|2024-09-14 09:35:10|331.61|329.61|331.69|329.69|331.69|329.69|331.61|329.61|6
1726306520000|2024-09-14 09:35:20|331.7|329.7|331.78|329.78|331.78|329.78|331.7|329.7|4
1726306530000|2024-09-14 09:35:30|331.8|329.8|331.81|329.81|331.81|329.81|331.8|329.8|4
1726306540000|2024-09-14 09:35:40|331.8|329.8|331.79|329.79|331.8|329.8|331.79|329.79|2
1726306550000|2024-09-14 09:35:50|331.78|329.78|331.86|329.86|331.87|329.87|331.78|329.78|8
1726306560000|2024-09-14 09:36:00|331.85|329.85|331.86|329.86|331.86|329.86|331.85|329.85|4
1726306580000|2024-09-14 09:36:20|331.88|329.88|331.97|329.97|331.97|329.97|331.88|329.88|6
1726306590000|2024-09-14 09:36:30|331.98|329.98|331.97|329.97|331.98|329.98|331.96|329.96|4
1726306600000|2024-09-14 09:36:40|331.95|329.95|331.88|329.88|331.95|329.95|331.87|329.87|9
1726306620000|2024-09-14 09:37:00|331.89|329.89|331.88|329.88|331.89|329.89|331.88|329.88|4
1726306630000|2024-09-14 09:37:10|331.86|329.86|331.89|329.89|331.89|329.89|331.84|329.84|6
1726306640000|2024-09-14 09:37:20|331.9|329.9|331.99|329.99|332|330|331.9|329.9|6
1726306650000|2024-09-14 09:37:30|332|330|331.98|329.98|332|330|331.98|329.98|3
1726306660000|2024-09-14 09:37:40|332.01|330.01|331.99|329.99|332.02|330.02|331.99|329.99|3
1726306670000|2024-09-14 09:37:50|332.05|330.05|331.94|329.94|332.05|330.05|331.94|329.94|7
1726306680000|2024-09-14 09:38:00|331.86|329.86|331.88|329.88|331.89|329.89|331.86|329.86|6
1726306690000|2024-09-14 09:38:10|331.87|329.87|331.88|329.88|331.88|329.88|331.85|329.85|4
1726306720000|2024-09-14 09:38:40|331.78|329.78|331.78|329.78|331.79|329.79|331.77|329.77|5
1726306730000|2024-09-14 09:38:50|331.8|329.8|331.87|329.87|331.88|329.88|331.8|329.8|4
1726306740000|2024-09-14 09:39:00|331.85|329.85|331.83|329.83|331.86|329.86|331.83|329.83|6
1726306760000|2024-09-14 09:39:20|331.84|329.84|331.84|329.84|331.86|329.86|331.84|329.84|5
1726306770000|2024-09-14 09:39:30|331.86|329.86|331.86|329.86|331.87|329.87|331.85|329.85|8
1726306780000|2024-09-14 09:39:40|331.85|329.85|331.84|329.84|331.85|329.85|331.83|329.83|18
1726306790000|2024-09-14 09:39:50|331.83|329.83|331.85|329.85|331.88|329.88|331.83|329.83|7
1726306800000|2024-09-14 09:40:00|331.86|329.86|331.67|329.67|331.9|329.9|331.67|329.67|13
1726306810000|2024-09-14 09:40:10|331.68|329.68|331.65|329.65|331.68|329.68|331.64|329.64|6
1726306820000|2024-09-14 09:40:20|331.67|329.67|331.55|329.55|331.67|329.67|331.55|329.55|9
1726306830000|2024-09-14 09:40:30|331.56|329.56|331.52|329.52|331.56|329.56|331.5|329.5|9
1726306840000|2024-09-14 09:40:40|331.55|329.55|331.53|329.53|331.56|329.56|331.53|329.53|4
1726306850000|2024-09-14 09:40:50|331.52|329.52|331.53|329.53|331.53|329.53|331.52|329.52|4
1726306860000|2024-09-14 09:41:00|331.52|329.52|331.53|329.53|331.53|329.53|331.52|329.52|2
1726306870000|2024-09-14 09:41:10|331.52|329.52|331.53|329.53|331.54|329.54|331.52|329.52|6
1726306890000|2024-09-14 09:41:30|331.52|329.52|331.5|329.5|331.52|329.52|331.5|329.5|2
1726306900000|2024-09-14 09:41:40|331.45|329.45|331.44|329.44|331.45|329.45|331.42|329.42|11
1726306910000|2024-09-14 09:41:50|331.45|329.45|331.44|329.44|331.45|329.45|331.44|329.44|4
1726306920000|2024-09-14 09:42:00|331.45|329.45|330.99|328.99|331.45|329.45|330.94|328.94|21
1726306930000|2024-09-14 09:42:10|330.98|328.98|330.99|328.99|331.03|329.03|330.96|328.96|15
1726306940000|2024-09-14 09:42:20|330.98|328.98|330.99|328.99|330.99|328.99|330.97|328.97|6
1726306950000|2024-09-14 09:42:30|331.01|329.01|331.1|329.1|331.1|329.1|331.01|329.01|18
1726306960000|2024-09-14 09:42:40|331.09|329.09|331.2|329.2|331.21|329.21|331.09|329.09|5
1726306970000|2024-09-14 09:42:50|331.08|329.08|331.08|329.08|331.1|329.1|331.08|329.08|9
1726306980000|2024-09-14 09:43:00|331.1|329.1|331.06|329.06|331.1|329.1|331.05|329.05|7
1726306990000|2024-09-14 09:43:10|331.04|329.04|331.04|329.04|331.07|329.07|331.03|329.03|11
1726307000000|2024-09-14 09:43:20|331.05|329.05|331.06|329.06|331.07|329.07|331.04|329.04|7
1726307010000|2024-09-14 09:43:30|331.07|329.07|331.04|329.04|331.07|329.07|331.03|329.03|15
1726307020000|2024-09-14 09:43:40|331.05|329.05|330.97|328.97|331.05|329.05|330.94|328.94|21
1726307030000|2024-09-14 09:43:50|330.91|328.91|331|329|331|329|330.91|328.91|12
1726307040000|2024-09-14 09:44:00|331.01|329.01|331.12|329.12|331.15|329.15|331.01|329.01|9
1726307050000|2024-09-14 09:44:10|331.1|329.1|331.29|329.29|331.3|329.3|331.1|329.1|12
1726307060000|2024-09-14 09:44:20|331.22|329.22|331.24|329.24|331.24|329.24|331.22|329.22|3
1726307070000|2024-09-14 09:44:30|331.25|329.25|331.31|329.31|331.32|329.32|331.25|329.25|10
1726307080000|2024-09-14 09:44:40|331.32|329.32|331.33|329.33|331.35|329.35|331.31|329.31|8
1726307090000|2024-09-14 09:44:50|331.34|329.34|331.34|329.34|331.34|329.34|331.34|329.34|1
1726307100000|2024-09-14 09:45:00|331.33|329.33|331.26|329.26|331.34|329.34|331.25|329.25|15
1726307110000|2024-09-14 09:45:10|331.25|329.25|331.24|329.24|331.25|329.25|331.22|329.22|7
1726307120000|2024-09-14 09:45:20|331.22|329.22|331.17|329.17|331.23|329.23|331.17|329.17|4
1726307130000|2024-09-14 09:45:30|331.15|329.15|331.13|329.13|331.15|329.15|331.13|329.13|9
1726307140000|2024-09-14 09:45:40|331.14|329.14|331.14|329.14|331.14|329.14|331.13|329.13|9
1726307150000|2024-09-14 09:45:50|331.13|329.13|331.14|329.14|331.14|329.14|331.13|329.13|2
1726307160000|2024-09-14 09:46:00|331.13|329.13|331.32|329.32|331.32|329.32|331.13|329.13|9
1726307170000|2024-09-14 09:46:10|331.3|329.3|331.18|329.18|331.3|329.3|331.18|329.18|8
1726307180000|2024-09-14 09:46:20|331.17|329.17|331.17|329.17|331.17|329.17|331.15|329.15|4
1726307190000|2024-09-14 09:46:30|331.16|329.16|331.16|329.16|331.19|329.19|331.16|329.16|4
1726307200000|2024-09-14 09:46:40|331.14|329.14|331.13|329.13|331.15|329.15|331.13|329.13|6
1726307210000|2024-09-14 09:46:50|331.12|329.12|331.07|329.07|331.12|329.12|331.05|329.05|9
1726307220000|2024-09-14 09:47:00|331.09|329.09|331.08|329.08|331.09|329.09|331.07|329.07|6
1726307230000|2024-09-14 09:47:10|331.07|329.07|331.02|329.02|331.07|329.07|331.02|329.02|8
1726307240000|2024-09-14 09:47:20|331.01|329.01|331.06|329.06|331.06|329.06|331.01|329.01|6
1726307250000|2024-09-14 09:47:30|331.05|329.05|331.06|329.06|331.06|329.06|331.05|329.05|4
1726307260000|2024-09-14 09:47:40|331.07|329.07|331.04|329.04|331.08|329.08|331.03|329.03|8
1726307270000|2024-09-14 09:47:50|331.03|329.03|331.07|329.07|331.07|329.07|331.01|329.01|11
1726307280000|2024-09-14 09:48:00|331.06|329.06|331.06|329.06|331.09|329.09|331.05|329.05|13
1726307290000|2024-09-14 09:48:10|331.07|329.07|331.06|329.06|331.07|329.07|331.06|329.06|2
1726307300000|2024-09-14 09:48:20|331.05|329.05|330.99|328.99|331.05|329.05|330.97|328.97|8
1726307320000|2024-09-14 09:48:40|330.98|328.98|330.99|328.99|330.99|328.99|330.98|328.98|2
1726307330000|2024-09-14 09:48:50|330.98|328.98|330.91|328.91|330.99|328.99|330.91|328.91|5
1726307340000|2024-09-14 09:49:00|330.89|328.89|330.91|328.91|330.91|328.91|330.89|328.89|2
1726307350000|2024-09-14 09:49:10|330.92|328.92|330.93|328.93|330.94|328.94|330.92|328.92|5
1726307360000|2024-09-14 09:49:20|330.92|328.92|330.94|328.94|330.94|328.94|330.92|328.92|2
1726307370000|2024-09-14 09:49:30|330.93|328.93|331.1|329.1|331.1|329.1|330.93|328.93|8
1726307380000|2024-09-14 09:49:40|331.11|329.11|331.13|329.13|331.13|329.13|331.11|329.11|2
1726307390000|2024-09-14 09:49:50|331.15|329.15|331.16|329.16|331.16|329.16|331.15|329.15|2
1726307400000|2024-09-14 09:50:00|331.17|329.17|331.2|329.2|331.21|329.21|331.17|329.17|4
1726307420000|2024-09-14 09:50:20|331.28|329.28|331.28|329.28|331.28|329.28|331.28|329.28|1
1726307430000|2024-09-14 09:50:30|331.29|329.29|331.28|329.28|331.35|329.35|331.28|329.28|4
1726307440000|2024-09-14 09:50:40|331.22|329.22|331.43|329.43|331.43|329.43|331.18|329.18|13
1726307460000|2024-09-14 09:51:00|331.45|329.45|331.61|329.61|331.63|329.63|331.45|329.45|11
1726307470000|2024-09-14 09:51:10|331.59|329.59|331.66|329.66|331.66|329.66|331.59|329.59|6
1726307480000|2024-09-14 09:51:20|331.67|329.67|331.67|329.67|331.69|329.69|331.65|329.65|9
1726307490000|2024-09-14 09:51:30|331.62|329.62|331.61|329.61|331.62|329.62|331.55|329.55|5
1726307500000|2024-09-14 09:51:40|331.65|329.65|331.69|329.69|331.69|329.69|331.65|329.65|4
1726307510000|2024-09-14 09:51:50|331.72|329.72|331.71|329.71|331.74|329.74|331.69|329.69|11
1726307520000|2024-09-14 09:52:00|331.72|329.72|331.56|329.56|331.75|329.75|331.56|329.56|5
1726307530000|2024-09-14 09:52:10|331.52|329.52|331.73|329.73|331.73|329.73|331.52|329.52|4
1726307540000|2024-09-14 09:52:20|331.71|329.71|331.72|329.72|331.72|329.72|331.71|329.71|2
1726307560000|2024-09-14 09:52:40|331.75|329.75|331.76|329.76|331.77|329.77|331.75|329.75|4
1726307570000|2024-09-14 09:52:50|331.73|329.73|331.77|329.77|331.77|329.77|331.73|329.73|5
1726307580000|2024-09-14 09:53:00|331.8|329.8|331.75|329.75|331.81|329.81|331.74|329.74|6
1726307590000|2024-09-14 09:53:10|331.76|329.76|331.83|329.83|331.83|329.83|331.76|329.76|6
1726307600000|2024-09-14 09:53:20|331.84|329.84|331.8|329.8|331.85|329.85|331.8|329.8|6
1726307610000|2024-09-14 09:53:30|331.82|329.82|331.82|329.82|331.82|329.82|331.82|329.82|1
1726307620000|2024-09-14 09:53:40|331.8|329.8|331.8|329.8|331.8|329.8|331.8|329.8|1
1726307630000|2024-09-14 09:53:50|331.77|329.77|331.78|329.78|331.78|329.78|331.76|329.76|4
1726307640000|2024-09-14 09:54:00|331.79|329.79|331.79|329.79|331.79|329.79|331.79|329.79|1
1726307650000|2024-09-14 09:54:10|331.8|329.8|331.82|329.82|331.84|329.84|331.8|329.8|7
1726307660000|2024-09-14 09:54:20|331.83|329.83|331.85|329.85|331.85|329.85|331.83|329.83|2
1726307670000|2024-09-14 09:54:30|331.86|329.86|331.85|329.85|331.86|329.86|331.85|329.85|2
1726307680000|2024-09-14 09:54:40|331.86|329.86|331.85|329.85|331.86|329.86|331.85|329.85|4
1726307690000|2024-09-14 09:54:50|331.86|329.86|331.86|329.86|331.86|329.86|331.86|329.86|1
1726307700000|2024-09-14 09:55:00|331.85|329.85|331.85|329.85|331.85|329.85|331.85|329.85|1
1726307710000|2024-09-14 09:55:10|331.88|329.88|331.88|329.88|331.88|329.88|331.88|329.88|1
1726307720000|2024-09-14 09:55:20|331.89|329.89|331.89|329.89|331.89|329.89|331.89|329.89|1
1726307740000|2024-09-14 09:55:40|331.9|329.9|332.1|330.1|332.1|330.1|331.85|329.85|5
1726307750000|2024-09-14 09:55:50|332.09|330.09|332.09|330.09|332.09|330.09|332.09|330.09|1
1726307760000|2024-09-14 09:56:00|332.08|330.08|332.09|330.09|332.09|330.09|332.08|330.08|8
1726307770000|2024-09-14 09:56:10|332.11|330.11|332.1|330.1|332.11|330.11|332.1|330.1|2
1726307780000|2024-09-14 09:56:20|332.11|330.11|332.1|330.1|332.11|330.11|332.09|330.09|11
1726307790000|2024-09-14 09:56:30|332.09|330.09|332.09|330.09|332.11|330.11|332.09|330.09|15
1726307800000|2024-09-14 09:56:40|332.11|330.11|332.09|330.09|332.11|330.11|332.09|330.09|5
1726307810000|2024-09-14 09:56:50|332.11|330.11|332.09|330.09|332.11|330.11|332.09|330.09|5
1726307820000|2024-09-14 09:57:00|332.06|330.06|332.02|330.02|332.06|330.06|332.02|330.02|2
1726307840000|2024-09-14 09:57:20|332.03|330.03|332.03|330.03|332.03|330.03|332.03|330.03|1
1726307850000|2024-09-14 09:57:30|332.08|330.08|332.15|330.15|332.15|330.15|332.08|330.08|9
1726307860000|2024-09-14 09:57:40|332.2|330.2|332.18|330.18|332.2|330.2|332.18|330.18|2
1726307870000|2024-09-14 09:57:50|332.17|330.17|332.18|330.18|332.18|330.18|332.17|330.17|2
1726307880000|2024-09-14 09:58:00|332.16|330.16|332.16|330.16|332.18|330.18|332.14|330.14|16
1726307890000|2024-09-14 09:58:10|332.2|330.2|332.22|330.22|332.22|330.22|332.19|330.19|8
1726307900000|2024-09-14 09:58:20|332.23|330.23|332.3|330.3|332.3|330.3|332.23|330.23|6
1726307910000|2024-09-14 09:58:30|332.16|330.16|332.17|330.17|332.19|330.19|332.16|330.16|8
1726307920000|2024-09-14 09:58:40|332.19|330.19|332.17|330.17|332.19|330.19|332.17|330.17|3
1726307940000|2024-09-14 09:59:00|332.18|330.18|332.2|330.2|332.2|330.2|332.18|330.18|3
1726307950000|2024-09-14 09:59:10|332.22|330.22|332.28|330.28|332.3|330.3|332.21|330.21|13
1726307970000|2024-09-14 09:59:30|332.29|330.29|332.3|330.3|332.3|330.3|332.29|330.29|2
1726307980000|2024-09-14 09:59:40|332.33|330.33|332.34|330.34|332.34|330.34|332.33|330.33|4
1726307990000|2024-09-14 09:59:50|332.33|330.33|332.33|330.33|332.33|330.33|332.33|330.33|1
1726308000000|2024-09-14 10:00:00|332.3|330.3|332.16|330.16|332.3|330.3|332.16|330.16|5
1726308010000|2024-09-14 10:00:10|332.17|330.17|332.17|330.17|332.17|330.17|332.17|330.17|1
1726308020000|2024-09-14 10:00:20|332.14|330.14|332.13|330.13|332.14|330.14|332.12|330.12|4
1726308030000|2024-09-14 10:00:30|332.12|330.12|331.95|329.95|332.12|330.12|331.95|329.95|5
1726308040000|2024-09-14 10:00:40|331.94|329.94|331.95|329.95|331.98|329.98|331.93|329.93|10
1726308050000|2024-09-14 10:00:50|331.96|329.96|331.76|329.76|331.96|329.96|331.75|329.75|11
1726308060000|2024-09-14 10:01:00|331.79|329.79|331.9|329.9|331.92|329.92|331.78|329.78|9
1726308070000|2024-09-14 10:01:10|331.91|329.91|331.91|329.91|331.91|329.91|331.9|329.9|3
1726308080000|2024-09-14 10:01:20|331.92|329.92|331.92|329.92|331.92|329.92|331.91|329.91|3
1726308090000|2024-09-14 10:01:30|331.93|329.93|331.98|329.98|331.99|329.99|331.93|329.93|8
1726308100000|2024-09-14 10:01:40|331.99|329.99|331.85|329.85|331.99|329.99|331.84|329.84|13
1726308110000|2024-09-14 10:01:50|331.87|329.87|331.83|329.83|331.87|329.87|331.83|329.83|7
1726308120000|2024-09-14 10:02:00|331.82|329.82|331.67|329.67|331.82|329.82|331.67|329.67|9
1726308130000|2024-09-14 10:02:10|331.66|329.66|331.64|329.64|331.67|329.67|331.63|329.63|14
1726308140000|2024-09-14 10:02:20|331.65|329.65|331.74|329.74|331.74|329.74|331.65|329.65|7
1726308150000|2024-09-14 10:02:30|331.73|329.73|331.72|329.72|331.73|329.73|331.72|329.72|4
1726308160000|2024-09-14 10:02:40|331.69|329.69|331.53|329.53|331.69|329.69|331.53|329.53|8
1726308170000|2024-09-14 10:02:50|331.55|329.55|331.47|329.47|331.55|329.55|331.47|329.47|12
1726308180000|2024-09-14 10:03:00|331.46|329.46|331.53|329.53|331.53|329.53|331.46|329.46|8
1726308190000|2024-09-14 10:03:10|331.55|329.55|331.57|329.57|331.6|329.6|331.55|329.55|16
1726308200000|2024-09-14 10:03:20|331.58|329.58|331.48|329.48|331.58|329.58|331.46|329.46|13
1726308210000|2024-09-14 10:03:30|331.49|329.49|331.49|329.49|331.49|329.49|331.48|329.48|5
1726308220000|2024-09-14 10:03:40|331.52|329.52|331.39|329.39|331.57|329.57|331.39|329.39|14
1726308230000|2024-09-14 10:03:50|331.41|329.41|331.51|329.51|331.51|329.51|331.36|329.36|10
1726308240000|2024-09-14 10:04:00|331.52|329.52|331.52|329.52|331.52|329.52|331.52|329.52|1
1726308250000|2024-09-14 10:04:10|331.51|329.51|331.52|329.52|331.52|329.52|331.51|329.51|6
1726308260000|2024-09-14 10:04:20|331.51|329.51|331.51|329.51|331.52|329.52|331.51|329.51|3
1726308270000|2024-09-14 10:04:30|331.5|329.5|331.5|329.5|331.5|329.5|331.5|329.5|1
1726308280000|2024-09-14 10:04:40|331.49|329.49|331.48|329.48|331.49|329.49|331.48|329.48|2
1726308290000|2024-09-14 10:04:50|331.49|329.49|331.5|329.5|331.5|329.5|331.48|329.48|4
1726308320000|2024-09-14 10:05:20|331.6|329.6|331.5|329.5|331.61|329.61|331.49|329.49|8
1726308330000|2024-09-14 10:05:30|331.49|329.49|331.44|329.44|331.49|329.49|331.39|329.39|14
1726308340000|2024-09-14 10:05:40|331.45|329.45|331.5|329.5|331.51|329.51|331.42|329.42|10
1726308350000|2024-09-14 10:05:50|331.51|329.51|331.51|329.51|331.52|329.52|331.5|329.5|5
1726308360000|2024-09-14 10:06:00|331.54|329.54|331.6|329.6|331.6|329.6|331.54|329.54|8
1726308370000|2024-09-14 10:06:10|331.61|329.61|331.7|329.7|331.7|329.7|331.61|329.61|6
1726308380000|2024-09-14 10:06:20|331.83|329.83|331.88|329.88|331.89|329.89|331.83|329.83|9
1726308390000|2024-09-14 10:06:30|331.87|329.87|331.81|329.81|331.89|329.89|331.79|329.79|12
1726308400000|2024-09-14 10:06:40|331.83|329.83|331.83|329.83|331.83|329.83|331.83|329.83|1
1726308410000|2024-09-14 10:06:50|331.84|329.84|331.89|329.89|331.89|329.89|331.84|329.84|10
1726308430000|2024-09-14 10:07:10|331.87|329.87|331.8|329.8|331.87|329.87|331.8|329.8|4
1726308440000|2024-09-14 10:07:20|331.78|329.78|331.79|329.79|331.8|329.8|331.74|329.74|13
1726308450000|2024-09-14 10:07:30|331.76|329.76|331.69|329.69|331.89|329.89|331.69|329.69|11
1726308470000|2024-09-14 10:07:50|331.7|329.7|331.69|329.69|331.7|329.7|331.69|329.69|2
1726308480000|2024-09-14 10:08:00|331.71|329.71|331.72|329.72|331.72|329.72|331.71|329.71|2
1726308500000|2024-09-14 10:08:20|331.7|329.7|331.73|329.73|331.83|329.83|331.69|329.69|11
1726308520000|2024-09-14 10:08:40|331.71|329.71|331.71|329.71|331.72|329.72|331.71|329.71|3
1726308560000|2024-09-14 10:09:20|331.72|329.72|331.72|329.72|331.72|329.72|331.72|329.72|1
1726308570000|2024-09-14 10:09:30|331.7|329.7|331.71|329.71|331.71|329.71|331.7|329.7|2
1726308580000|2024-09-14 10:09:40|331.72|329.72|331.72|329.72|331.72|329.72|331.72|329.72|1
1726308590000|2024-09-14 10:09:50|331.7|329.7|331.71|329.71|331.71|329.71|331.7|329.7|2
1726308600000|2024-09-14 10:10:00|331.69|329.69|331.7|329.7|331.7|329.7|331.69|329.69|2
1726308610000|2024-09-14 10:10:10|331.69|329.69|331.67|329.67|331.69|329.69|331.67|329.67|4
1726308620000|2024-09-14 10:10:20|331.65|329.65|331.43|329.43|331.65|329.65|331.43|329.43|9
1726308630000|2024-09-14 10:10:30|331.41|329.41|331.4|329.4|331.41|329.41|331.4|329.4|2
1726308640000|2024-09-14 10:10:40|331.38|329.38|331.35|329.35|331.38|329.38|331.35|329.35|2
1726308650000|2024-09-14 10:10:50|331.38|329.38|331.54|329.54|331.54|329.54|331.38|329.38|4
1726308660000|2024-09-14 10:11:00|331.52|329.52|331.38|329.38|331.52|329.52|331.38|329.38|9
1726308670000|2024-09-14 10:11:10|331.39|329.39|331.39|329.39|331.39|329.39|331.39|329.39|1
1726308680000|2024-09-14 10:11:20|331.4|329.4|331.41|329.41|331.41|329.41|331.4|329.4|2
1726308700000|2024-09-14 10:11:40|331.39|329.39|331.38|329.38|331.39|329.39|331.38|329.38|2
1726308710000|2024-09-14 10:11:50|331.33|329.33|331.43|329.43|331.51|329.51|331.31|329.31|9
1726308720000|2024-09-14 10:12:00|331.41|329.41|331.38|329.38|331.41|329.41|331.37|329.37|4
1726308740000|2024-09-14 10:12:20|331.37|329.37|331.38|329.38|331.38|329.38|331.37|329.37|2
1726308750000|2024-09-14 10:12:30|331.36|329.36|331.33|329.33|331.37|329.37|331.31|329.31|6
1726308760000|2024-09-14 10:12:40|331.32|329.32|331.29|329.29|331.32|329.32|331.29|329.29|3
1726308780000|2024-09-14 10:13:00|331.28|329.28|331.24|329.24|331.28|329.28|331.24|329.24|5
1726308790000|2024-09-14 10:13:10|331.25|329.25|331.23|329.23|331.25|329.25|331.22|329.22|5
1726308800000|2024-09-14 10:13:20|331.24|329.24|331.26|329.26|331.27|329.27|331.24|329.24|6
1726308820000|2024-09-14 10:13:40|331.25|329.25|331.19|329.19|331.25|329.25|331.19|329.19|2
1726308830000|2024-09-14 10:13:50|331.2|329.2|331.2|329.2|331.23|329.23|331.19|329.19|8
1726308840000|2024-09-14 10:14:00|331.21|329.21|331.37|329.37|331.38|329.38|331.21|329.21|11
1726308850000|2024-09-14 10:14:10|331.39|329.39|331.38|329.38|331.41|329.41|331.38|329.38|7
1726308860000|2024-09-14 10:14:20|331.39|329.39|331.41|329.41|331.42|329.42|331.39|329.39|4
1726308870000|2024-09-14 10:14:30|331.4|329.4|331.52|329.52|331.52|329.52|331.4|329.4|9
1726308880000|2024-09-14 10:14:40|331.53|329.53|331.5|329.5|331.54|329.54|331.5|329.5|11
1726308890000|2024-09-14 10:14:50|331.49|329.49|331.46|329.46|331.49|329.49|331.46|329.46|5
1726308900000|2024-09-14 10:15:00|331.45|329.45|331.42|329.42|331.45|329.45|331.42|329.42|4
1726308910000|2024-09-14 10:15:10|331.41|329.41|331.3|329.3|331.41|329.41|331.29|329.29|13
1726308920000|2024-09-14 10:15:20|331.29|329.29|331.29|329.29|331.32|329.32|331.29|329.29|6
1726308930000|2024-09-14 10:15:30|331.3|329.3|331.19|329.19|331.3|329.3|331.19|329.19|7
1726308940000|2024-09-14 10:15:40|331.2|329.2|331.12|329.12|331.2|329.2|331.09|329.09|9
1726308950000|2024-09-14 10:15:50|331.15|329.15|331.33|329.33|331.35|329.35|331.15|329.15|8
1726308960000|2024-09-14 10:16:00|331.32|329.32|331.22|329.22|331.33|329.33|331.2|329.2|19
1726308970000|2024-09-14 10:16:10|331.23|329.23|331.34|329.34|331.34|329.34|331.22|329.22|12
1726308980000|2024-09-14 10:16:20|331.35|329.35|331.44|329.44|331.44|329.44|331.34|329.34|12
1726308990000|2024-09-14 10:16:30|331.45|329.45|331.44|329.44|331.45|329.45|331.43|329.43|8
1726309000000|2024-09-14 10:16:40|331.43|329.43|331.51|329.51|331.52|329.52|331.43|329.43|12
1726309010000|2024-09-14 10:16:50|331.5|329.5|331.47|329.47|331.52|329.52|331.45|329.45|10
1726309020000|2024-09-14 10:17:00|331.46|329.46|331.53|329.53|331.53|329.53|331.46|329.46|12
1726309030000|2024-09-14 10:17:10|331.52|329.52|331.5|329.5|331.52|329.52|331.48|329.48|9
1726309040000|2024-09-14 10:17:20|331.49|329.49|331.53|329.53|331.54|329.54|331.49|329.49|6
1726309050000|2024-09-14 10:17:30|331.52|329.52|331.52|329.52|331.52|329.52|331.51|329.51|3
1726309060000|2024-09-14 10:17:40|331.56|329.56|331.55|329.55|331.56|329.56|331.55|329.55|4
1726309070000|2024-09-14 10:17:50|331.54|329.54|331.49|329.49|331.54|329.54|331.47|329.47|7
1726309080000|2024-09-14 10:18:00|331.5|329.5|331.46|329.46|331.51|329.51|331.46|329.46|12
1726309090000|2024-09-14 10:18:10|331.45|329.45|331.47|329.47|331.47|329.47|331.44|329.44|5
1726309100000|2024-09-14 10:18:20|331.46|329.46|331.45|329.45|331.47|329.47|331.45|329.45|10
1726309110000|2024-09-14 10:18:30|331.46|329.46|331.47|329.47|331.48|329.48|331.46|329.46|16
1726309120000|2024-09-14 10:18:40|331.48|329.48|331.48|329.48|331.48|329.48|331.47|329.47|13
1726309130000|2024-09-14 10:18:50|331.47|329.47|331.48|329.48|331.48|329.48|331.47|329.47|10
1726309140000|2024-09-14 10:19:00|331.47|329.47|331.46|329.46|331.48|329.48|331.46|329.46|12
1726309150000|2024-09-14 10:19:10|331.47|329.47|331.47|329.47|331.48|329.48|331.46|329.46|6
1726309170000|2024-09-14 10:19:30|331.46|329.46|331.46|329.46|331.47|329.47|331.46|329.46|3
1726309180000|2024-09-14 10:19:40|331.47|329.47|331.5|329.5|331.51|329.51|331.47|329.47|6
1726309190000|2024-09-14 10:19:50|331.51|329.51|331.46|329.46|331.53|329.53|331.46|329.46|6
1726309200000|2024-09-14 10:20:00|331.45|329.45|331.41|329.41|331.45|329.45|331.41|329.41|6
1726309210000|2024-09-14 10:20:10|331.42|329.42|331.41|329.41|331.42|329.42|331.41|329.41|10
1726309220000|2024-09-14 10:20:20|331.42|329.42|331.41|329.41|331.42|329.42|331.41|329.41|2
1726309230000|2024-09-14 10:20:30|331.42|329.42|331.41|329.41|331.42|329.42|331.41|329.41|2
1726309260000|2024-09-14 10:21:00|331.42|329.42|331.34|329.34|331.42|329.42|331.34|329.34|6
1726309270000|2024-09-14 10:21:10|331.32|329.32|331.32|329.32|331.33|329.33|331.32|329.32|3
1726309280000|2024-09-14 10:21:20|331.33|329.33|331.32|329.32|331.33|329.33|331.32|329.32|2
1726309290000|2024-09-14 10:21:30|331.28|329.28|331.28|329.28|331.28|329.28|331.28|329.28|1
1726309300000|2024-09-14 10:21:40|331.27|329.27|331.11|329.11|331.27|329.27|331.11|329.11|5
1726309310000|2024-09-14 10:21:50|331.12|329.12|331.11|329.11|331.12|329.12|331.11|329.11|6
1726309320000|2024-09-14 10:22:00|331.12|329.12|331.19|329.19|331.19|329.19|331.11|329.11|7
1726309330000|2024-09-14 10:22:10|331.17|329.17|331.14|329.14|331.17|329.17|331.13|329.13|6
1726309340000|2024-09-14 10:22:20|331.15|329.15|331.17|329.17|331.18|329.18|331.15|329.15|6
1726309350000|2024-09-14 10:22:30|331.18|329.18|331.24|329.24|331.24|329.24|331.18|329.18|5
1726309360000|2024-09-14 10:22:40|331.22|329.22|331.09|329.09|331.22|329.22|331.09|329.09|12
1726309370000|2024-09-14 10:22:50|331.1|329.1|331.11|329.11|331.11|329.11|331.08|329.08|6
1726309380000|2024-09-14 10:23:00|331.1|329.1|331.08|329.08|331.1|329.1|331.06|329.06|7
1726309390000|2024-09-14 10:23:10|331.09|329.09|331.05|329.05|331.09|329.09|331.05|329.05|9
1726309400000|2024-09-14 10:23:20|331.03|329.03|331.09|329.09|331.1|329.1|331.03|329.03|9
1726309410000|2024-09-14 10:23:30|331.08|329.08|331.05|329.05|331.09|329.09|331.04|329.04|10
1726309420000|2024-09-14 10:23:40|331.06|329.06|331.11|329.11|331.11|329.11|331.06|329.06|6
1726309430000|2024-09-14 10:23:50|331.1|329.1|331.1|329.1|331.11|329.11|331.1|329.1|5
1726309440000|2024-09-14 10:24:00|331.09|329.09|331.06|329.06|331.09|329.09|331.05|329.05|5
1726309450000|2024-09-14 10:24:10|331.07|329.07|331.07|329.07|331.07|329.07|331.07|329.07|1
1726309460000|2024-09-14 10:24:20|331.08|329.08|331.09|329.09|331.09|329.09|331.08|329.08|2
1726309470000|2024-09-14 10:24:30|331.08|329.08|331.12|329.12|331.12|329.12|331.08|329.08|4
1726309480000|2024-09-14 10:24:40|331.13|329.13|331.14|329.14|331.14|329.14|331.13|329.13|4
1726309490000|2024-09-14 10:24:50|331.21|329.21|331.14|329.14|331.21|329.21|331.14|329.14|5
1726309500000|2024-09-14 10:25:00|331.13|329.13|331.11|329.11|331.13|329.13|331.1|329.1|4
1726309510000|2024-09-14 10:25:10|331.12|329.12|331.26|329.26|331.26|329.26|331.12|329.12|6
1726309520000|2024-09-14 10:25:20|331.27|329.27|331.32|329.32|331.32|329.32|331.26|329.26|8
1726309530000|2024-09-14 10:25:30|331.33|329.33|331.55|329.55|331.56|329.56|331.33|329.33|8
1726309540000|2024-09-14 10:25:40|331.54|329.54|331.62|329.62|331.63|329.63|331.53|329.53|11
1726309550000|2024-09-14 10:25:50|331.63|329.63|331.62|329.62|331.63|329.63|331.61|329.61|6
1726309560000|2024-09-14 10:26:00|331.63|329.63|331.61|329.61|331.63|329.63|331.61|329.61|5
1726309570000|2024-09-14 10:26:10|331.6|329.6|331.6|329.6|331.6|329.6|331.58|329.58|15
1726309580000|2024-09-14 10:26:20|331.61|329.61|331.6|329.6|331.61|329.61|331.59|329.59|8
1726309590000|2024-09-14 10:26:30|331.58|329.58|331.59|329.59|331.59|329.59|331.58|329.58|2
1726309600000|2024-09-14 10:26:40|331.6|329.6|331.59|329.59|331.6|329.6|331.59|329.59|12
1726309610000|2024-09-14 10:26:50|331.6|329.6|331.65|329.65|331.65|329.65|331.59|329.59|17
1726309620000|2024-09-14 10:27:00|331.69|329.69|331.78|329.78|331.79|329.79|331.69|329.69|10
1726309630000|2024-09-14 10:27:10|331.79|329.79|331.83|329.83|331.86|329.86|331.78|329.78|15
1726309640000|2024-09-14 10:27:20|331.84|329.84|331.93|329.93|331.94|329.94|331.84|329.84|10
1726309650000|2024-09-14 10:27:30|331.95|329.95|332.02|330.02|332.02|330.02|331.94|329.94|10
1726309660000|2024-09-14 10:27:40|332.01|330.01|331.98|329.98|332.04|330.04|331.98|329.98|15
1726309670000|2024-09-14 10:27:50|331.99|329.99|332.02|330.02|332.02|330.02|331.98|329.98|5
1726309680000|2024-09-14 10:28:00|332.01|330.01|331.9|329.9|332.01|330.01|331.9|329.9|8
1726309690000|2024-09-14 10:28:10|331.91|329.91|331.93|329.93|331.93|329.93|331.91|329.91|2
1726309710000|2024-09-14 10:28:30|331.94|329.94|331.9|329.9|331.94|329.94|331.89|329.89|7
1726309720000|2024-09-14 10:28:40|331.89|329.89|331.79|329.79|331.89|329.89|331.77|329.77|5
1726309730000|2024-09-14 10:28:50|331.8|329.8|331.83|329.83|331.83|329.83|331.8|329.8|2
1726309740000|2024-09-14 10:29:00|331.84|329.84|331.83|329.83|331.84|329.84|331.83|329.83|2
1726309750000|2024-09-14 10:29:10|331.84|329.84|331.91|329.91|331.97|329.97|331.83|329.83|17
1726309760000|2024-09-14 10:29:20|331.94|329.94|331.87|329.87|331.94|329.94|331.87|329.87|5
1726309770000|2024-09-14 10:29:30|331.88|329.88|331.86|329.86|331.88|329.88|331.86|329.86|5
1726309780000|2024-09-14 10:29:40|331.8|329.8|331.78|329.78|331.8|329.8|331.78|329.78|3
1726309790000|2024-09-14 10:29:50|331.77|329.77|331.8|329.8|331.83|329.83|331.69|329.69|11
1726309800000|2024-09-14 10:30:00|331.76|329.76|331.68|329.68|331.76|329.76|331.66|329.66|7
1726309810000|2024-09-14 10:30:10|331.69|329.69|331.65|329.65|331.7|329.7|331.64|329.64|8
1726309820000|2024-09-14 10:30:20|331.66|329.66|331.52|329.52|331.68|329.68|331.52|329.52|13
1726309830000|2024-09-14 10:30:30|331.54|329.54|331.51|329.51|331.54|329.54|331.49|329.49|10
1726309840000|2024-09-14 10:30:40|331.48|329.48|331.45|329.45|331.52|329.52|331.45|329.45|10
1726309850000|2024-09-14 10:30:50|331.46|329.46|331.47|329.47|331.47|329.47|331.45|329.45|4
1726309860000|2024-09-14 10:31:00|331.48|329.48|331.52|329.52|331.53|329.53|331.48|329.48|6
1726309880000|2024-09-14 10:31:20|331.53|329.53|331.46|329.46|331.53|329.53|331.45|329.45|7
1726309890000|2024-09-14 10:31:30|331.45|329.45|331.47|329.47|331.47|329.47|331.45|329.45|3
1726309900000|2024-09-14 10:31:40|331.5|329.5|331.5|329.5|331.53|329.53|331.49|329.49|5
1726309910000|2024-09-14 10:31:50|331.52|329.52|331.5|329.5|331.52|329.52|331.5|329.5|3
1726309920000|2024-09-14 10:32:00|331.51|329.51|331.51|329.51|331.51|329.51|331.5|329.5|7
1726309930000|2024-09-14 10:32:10|331.5|329.5|331.47|329.47|331.5|329.5|331.47|329.47|8
1726309940000|2024-09-14 10:32:20|331.48|329.48|331.46|329.46|331.48|329.48|331.46|329.46|9
1726309950000|2024-09-14 10:32:30|331.47|329.47|331.47|329.47|331.47|329.47|331.46|329.46|3
1726309960000|2024-09-14 10:32:40|331.46|329.46|331.49|329.49|331.49|329.49|331.46|329.46|3
1726309970000|2024-09-14 10:32:50|331.54|329.54|331.53|329.53|331.55|329.55|331.53|329.53|9
1726309980000|2024-09-14 10:33:00|331.46|329.46|331.44|329.44|331.46|329.46|331.43|329.43|6
1726309990000|2024-09-14 10:33:10|331.45|329.45|331.48|329.48|331.48|329.48|331.44|329.44|12
1726310000000|2024-09-14 10:33:20|331.47|329.47|331.52|329.52|331.52|329.52|331.47|329.47|10
1726310010000|2024-09-14 10:33:30|331.51|329.51|331.51|329.51|331.51|329.51|331.51|329.51|1
1726310020000|2024-09-14 10:33:40|331.48|329.48|331.45|329.45|331.48|329.48|331.45|329.45|5
1726310030000|2024-09-14 10:33:50|331.46|329.46|331.5|329.5|331.5|329.5|331.45|329.45|9
1726310040000|2024-09-14 10:34:00|331.52|329.52|331.54|329.54|331.54|329.54|331.52|329.52|3
1726310050000|2024-09-14 10:34:10|331.55|329.55|331.56|329.56|331.56|329.56|331.55|329.55|2
1726310060000|2024-09-14 10:34:20|331.61|329.61|331.63|329.63|331.63|329.63|331.61|329.61|2
1726310080000|2024-09-14 10:34:40|331.64|329.64|331.72|329.72|331.72|329.72|331.64|329.64|5
1726310090000|2024-09-14 10:34:50|331.7|329.7|331.69|329.69|331.7|329.7|331.68|329.68|4
1726310100000|2024-09-14 10:35:00|331.68|329.68|331.67|329.67|331.68|329.68|331.66|329.66|5
1726310110000|2024-09-14 10:35:10|331.69|329.69|331.7|329.7|331.7|329.7|331.69|329.69|2
1726310160000|2024-09-14 10:36:00|331.71|329.71|331.8|329.8|331.8|329.8|331.71|329.71|8
1726310170000|2024-09-14 10:36:10|331.79|329.79|331.75|329.75|331.79|329.79|331.75|329.75|7
1726310180000|2024-09-14 10:36:20|331.72|329.72|331.71|329.71|331.72|329.72|331.71|329.71|2
1726310190000|2024-09-14 10:36:30|331.69|329.69|331.66|329.66|331.7|329.7|331.66|329.66|5
1726310200000|2024-09-14 10:36:40|331.62|329.62|331.61|329.61|331.62|329.62|331.61|329.61|2
1726310230000|2024-09-14 10:37:10|331.58|329.58|331.5|329.5|331.58|329.58|331.5|329.5|2
1726310240000|2024-09-14 10:37:20|331.44|329.44|331.5|329.5|331.54|329.54|331.39|329.39|10
1726310260000|2024-09-14 10:37:40|331.44|329.44|331.4|329.4|331.44|329.44|331.4|329.4|2
1726310280000|2024-09-14 10:38:00|331.38|329.38|331.38|329.38|331.38|329.38|331.37|329.37|3
1726310290000|2024-09-14 10:38:10|331.41|329.41|331.39|329.39|331.41|329.41|331.38|329.38|4
1726310310000|2024-09-14 10:38:30|331.41|329.41|331.42|329.42|331.43|329.43|331.41|329.41|4
1726310320000|2024-09-14 10:38:40|331.41|329.41|331.41|329.41|331.41|329.41|331.41|329.41|1
1726310330000|2024-09-14 10:38:50|331.4|329.4|331.26|329.26|331.4|329.4|331.26|329.26|6
1726310340000|2024-09-14 10:39:00|331.25|329.25|331.36|329.36|331.36|329.36|331.25|329.25|6
1726310350000|2024-09-14 10:39:10|331.37|329.37|331.4|329.4|331.41|329.41|331.37|329.37|5
1726310360000|2024-09-14 10:39:20|331.37|329.37|331.39|329.39|331.39|329.39|331.37|329.37|2
1726310370000|2024-09-14 10:39:30|331.42|329.42|331.49|329.49|331.5|329.5|331.42|329.42|8
1726310380000|2024-09-14 10:39:40|331.52|329.52|331.51|329.51|331.52|329.52|331.51|329.51|6
1726310390000|2024-09-14 10:39:50|331.5|329.5|331.36|329.36|331.5|329.5|331.35|329.35|9
1726310400000|2024-09-14 10:40:00|331.35|329.35|331.17|329.17|331.36|329.36|331.16|329.16|19
1726310410000|2024-09-14 10:40:10|331.18|329.18|331.18|329.18|331.18|329.18|331.11|329.11|15
1726310420000|2024-09-14 10:40:20|331.19|329.19|331.29|329.29|331.29|329.29|331.19|329.19|5
1726310430000|2024-09-14 10:40:30|331.3|329.3|331.31|329.31|331.31|329.31|331.3|329.3|2
1726310440000|2024-09-14 10:40:40|331.32|329.32|331.42|329.42|331.42|329.42|331.32|329.32|10
1726310450000|2024-09-14 10:40:50|331.41|329.41|331.34|329.34|331.41|329.41|331.34|329.34|5
1726310460000|2024-09-14 10:41:00|331.37|329.37|331.38|329.38|331.38|329.38|331.37|329.37|4
1726310470000|2024-09-14 10:41:10|331.4|329.4|331.4|329.4|331.4|329.4|331.39|329.39|3
1726310480000|2024-09-14 10:41:20|331.39|329.39|331.4|329.4|331.4|329.4|331.39|329.39|2
1726310490000|2024-09-14 10:41:30|331.41|329.41|331.5|329.5|331.51|329.51|331.41|329.41|13
1726310500000|2024-09-14 10:41:40|331.51|329.51|331.52|329.52|331.52|329.52|331.51|329.51|2
1726310510000|2024-09-14 10:41:50|331.51|329.51|331.51|329.51|331.51|329.51|331.51|329.51|1
1726310530000|2024-09-14 10:42:10|331.47|329.47|331.5|329.5|331.53|329.53|331.47|329.47|10
1726310540000|2024-09-14 10:42:20|331.51|329.51|331.51|329.51|331.51|329.51|331.5|329.5|3
1726310550000|2024-09-14 10:42:30|331.5|329.5|331.65|329.65|331.65|329.65|331.45|329.45|16
1726310560000|2024-09-14 10:42:40|331.63|329.63|331.6|329.6|331.63|329.63|331.54|329.54|8
1726310570000|2024-09-14 10:42:50|331.58|329.58|331.55|329.55|331.58|329.58|331.53|329.53|8
1726310580000|2024-09-14 10:43:00|331.56|329.56|331.53|329.53|331.56|329.56|331.51|329.51|4
1726310590000|2024-09-14 10:43:10|331.55|329.55|331.65|329.65|331.65|329.65|331.55|329.55|8
1726310600000|2024-09-14 10:43:20|331.68|329.68|331.68|329.68|331.68|329.68|331.68|329.68|1
1726310610000|2024-09-14 10:43:30|331.59|329.59|331.53|329.53|331.59|329.59|331.53|329.53|10
1726310620000|2024-09-14 10:43:40|331.54|329.54|331.52|329.52|331.54|329.54|331.45|329.45|12
1726310630000|2024-09-14 10:43:50|331.5|329.5|331.53|329.53|331.53|329.53|331.49|329.49|5
1726310640000|2024-09-14 10:44:00|331.58|329.58|331.59|329.59|331.61|329.61|331.56|329.56|9
1726310650000|2024-09-14 10:44:10|331.6|329.6|331.6|329.6|331.61|329.61|331.59|329.59|9
1726310660000|2024-09-14 10:44:20|331.61|329.61|331.62|329.62|331.63|329.63|331.61|329.61|3
1726310680000|2024-09-14 10:44:40|331.63|329.63|331.67|329.67|331.68|329.68|331.63|329.63|10
1726310690000|2024-09-14 10:44:50|331.68|329.68|331.5|329.5|331.68|329.68|331.47|329.47|10
1726310700000|2024-09-14 10:45:00|331.51|329.51|331.54|329.54|331.56|329.56|331.51|329.51|6
1726310710000|2024-09-14 10:45:10|331.55|329.55|331.54|329.54|331.55|329.55|331.54|329.54|2
1726310720000|2024-09-14 10:45:20|331.55|329.55|331.54|329.54|331.55|329.55|331.54|329.54|2
1726310730000|2024-09-14 10:45:30|331.53|329.53|331.51|329.51|331.57|329.57|331.5|329.5|8
1726310740000|2024-09-14 10:45:40|331.5|329.5|331.48|329.48|331.5|329.5|331.43|329.43|11
1726310750000|2024-09-14 10:45:50|331.49|329.49|331.42|329.42|331.49|329.49|331.42|329.42|5
1726310760000|2024-09-14 10:46:00|331.41|329.41|331.54|329.54|331.54|329.54|331.35|329.35|15
1726310770000|2024-09-14 10:46:10|331.52|329.52|331.49|329.49|331.52|329.52|331.48|329.48|3
1726310780000|2024-09-14 10:46:20|331.48|329.48|331.51|329.51|331.52|329.52|331.48|329.48|6
1726310790000|2024-09-14 10:46:30|331.49|329.49|331.41|329.41|331.49|329.49|331.41|329.41|8
1726310800000|2024-09-14 10:46:40|331.4|329.4|331.41|329.41|331.41|329.41|331.39|329.39|4
1726310810000|2024-09-14 10:46:50|331.4|329.4|331.59|329.59|331.59|329.59|331.4|329.4|14
1726310820000|2024-09-14 10:47:00|331.58|329.58|331.43|329.43|331.58|329.58|331.39|329.39|13
1726310830000|2024-09-14 10:47:10|331.45|329.45|331.45|329.45|331.45|329.45|331.42|329.42|11
1726310840000|2024-09-14 10:47:20|331.48|329.48|331.45|329.45|331.51|329.51|331.44|329.44|19
1726310850000|2024-09-14 10:47:30|331.44|329.44|331.43|329.43|331.47|329.47|331.41|329.41|10
1726310860000|2024-09-14 10:47:40|331.46|329.46|331.3|329.3|331.46|329.46|331.3|329.3|14
1726310870000|2024-09-14 10:47:50|331.35|329.35|331.33|329.33|331.39|329.39|331.31|329.31|12
1726310880000|2024-09-14 10:48:00|331.35|329.35|331.41|329.41|331.44|329.44|331.35|329.35|9
1726310890000|2024-09-14 10:48:10|331.42|329.42|331.43|329.43|331.43|329.43|331.42|329.42|4
1726310900000|2024-09-14 10:48:20|331.44|329.44|331.51|329.51|331.54|329.54|331.44|329.44|16
1726310910000|2024-09-14 10:48:30|331.52|329.52|331.52|329.52|331.52|329.52|331.51|329.51|11
1726310920000|2024-09-14 10:48:40|331.51|329.51|331.52|329.52|331.52|329.52|331.51|329.51|6
1726310930000|2024-09-14 10:48:50|331.53|329.53|331.51|329.51|331.54|329.54|331.51|329.51|9
1726310940000|2024-09-14 10:49:00|331.49|329.49|331.49|329.49|331.5|329.5|331.48|329.48|7
1726310950000|2024-09-14 10:49:10|331.46|329.46|331.33|329.33|331.48|329.48|331.31|329.31|9
1726310960000|2024-09-14 10:49:20|331.32|329.32|331.4|329.4|331.41|329.41|331.32|329.32|3
1726310970000|2024-09-14 10:49:30|331.41|329.41|331.53|329.53|331.53|329.53|331.4|329.4|5
1726310980000|2024-09-14 10:49:40|331.55|329.55|331.62|329.62|331.62|329.62|331.55|329.55|5
1726310990000|2024-09-14 10:49:50|331.63|329.63|331.59|329.59|331.65|329.65|331.59|329.59|8
1726311000000|2024-09-14 10:50:00|331.6|329.6|331.66|329.66|331.66|329.66|331.59|329.59|10
1726311010000|2024-09-14 10:50:10|331.65|329.65|331.66|329.66|331.66|329.66|331.65|329.65|6
1726311020000|2024-09-14 10:50:20|331.63|329.63|331.6|329.6|331.63|329.63|331.6|329.6|3
1726311030000|2024-09-14 10:50:30|331.61|329.61|331.67|329.67|331.68|329.68|331.61|329.61|3
1726311040000|2024-09-14 10:50:40|331.66|329.66|331.67|329.67|331.67|329.67|331.65|329.65|5
1726311050000|2024-09-14 10:50:50|331.68|329.68|331.67|329.67|331.7|329.7|331.67|329.67|15
1726311060000|2024-09-14 10:51:00|331.68|329.68|331.66|329.66|331.7|329.7|331.66|329.66|7
1726311070000|2024-09-14 10:51:10|331.67|329.67|331.65|329.65|331.72|329.72|331.64|329.64|11
1726311080000|2024-09-14 10:51:20|331.64|329.64|331.6|329.6|331.64|329.64|331.6|329.6|9
1726311090000|2024-09-14 10:51:30|331.61|329.61|331.68|329.68|331.69|329.69|331.61|329.61|6
1726311100000|2024-09-14 10:51:40|331.7|329.7|331.58|329.58|331.7|329.7|331.57|329.57|10
1726311110000|2024-09-14 10:51:50|331.57|329.57|331.49|329.49|331.57|329.57|331.48|329.48|4
1726311120000|2024-09-14 10:52:00|331.51|329.51|331.59|329.59|331.59|329.59|331.51|329.51|4
1726311130000|2024-09-14 10:52:10|331.57|329.57|331.58|329.58|331.58|329.58|331.57|329.57|2
1726311140000|2024-09-14 10:52:20|331.55|329.55|331.56|329.56|331.57|329.57|331.54|329.54|4
1726311150000|2024-09-14 10:52:30|331.53|329.53|331.26|329.26|331.53|329.53|331.25|329.25|9
1726311160000|2024-09-14 10:52:40|331.21|329.21|331.19|329.19|331.21|329.21|331.19|329.19|2
1726311170000|2024-09-14 10:52:50|331.11|329.11|331.11|329.11|331.11|329.11|331.07|329.07|5
1726311190000|2024-09-14 10:53:10|331.08|329.08|331.09|329.09|331.09|329.09|331.08|329.08|2
1726311200000|2024-09-14 10:53:20|331.13|329.13|331.3|329.3|331.32|329.32|331.13|329.13|11
1726311210000|2024-09-14 10:53:30|331.31|329.31|331.27|329.27|331.31|329.31|331.26|329.26|4
1726311220000|2024-09-14 10:53:40|331.28|329.28|331.1|329.1|331.28|329.28|331.1|329.1|5
1726311230000|2024-09-14 10:53:50|331.11|329.11|331.17|329.17|331.25|329.25|331.11|329.11|13
1726311240000|2024-09-14 10:54:00|331.11|329.11|331.1|329.1|331.11|329.11|331.08|329.08|3
1726311250000|2024-09-14 10:54:10|331.21|329.21|331.19|329.19|331.21|329.21|331.19|329.19|2
1726311260000|2024-09-14 10:54:20|331.23|329.23|331.22|329.22|331.24|329.24|331.21|329.21|12
1726311270000|2024-09-14 10:54:30|331.23|329.23|331.28|329.28|331.29|329.29|331.23|329.23|5
1726311280000|2024-09-14 10:54:40|331.3|329.3|331.3|329.3|331.35|329.35|331.29|329.29|6
1726311310000|2024-09-14 10:55:10|331.27|329.27|331.16|329.16|331.27|329.27|331|329|11
1726311320000|2024-09-14 10:55:20|331.18|329.18|331.11|329.11|331.18|329.18|331.11|329.11|16
1726311330000|2024-09-14 10:55:30|331.18|329.18|331.26|329.26|331.29|329.29|331.16|329.16|8
1726311340000|2024-09-14 10:55:40|331.28|329.28|331.15|329.15|331.28|329.28|331.14|329.14|17
1726311350000|2024-09-14 10:55:50|331.16|329.16|331.09|329.09|331.16|329.16|331.07|329.07|7
1726311360000|2024-09-14 10:56:00|331.2|329.2|331.19|329.19|331.2|329.2|331.19|329.19|2
1726311370000|2024-09-14 10:56:10|331.2|329.2|331.3|329.3|331.3|329.3|331.2|329.2|4
1726311390000|2024-09-14 10:56:30|331.29|329.29|331.3|329.3|331.3|329.3|331.29|329.29|2
1726311410000|2024-09-14 10:56:50|331.26|329.26|331.24|329.24|331.27|329.27|331.24|329.24|4
1726311420000|2024-09-14 10:57:00|331.26|329.26|331.07|329.07|331.26|329.26|331.07|329.07|6
1726311430000|2024-09-14 10:57:10|331.08|329.08|331.08|329.08|331.08|329.08|331.08|329.08|1
1726311440000|2024-09-14 10:57:20|331.03|329.03|331.03|329.03|331.03|329.03|331.03|329.03|1
1726311450000|2024-09-14 10:57:30|330.98|328.98|330.98|328.98|330.98|328.98|330.98|328.98|1
1726311460000|2024-09-14 10:57:40|330.94|328.94|330.98|328.98|330.98|328.98|330.91|328.91|4
1726311470000|2024-09-14 10:57:50|331.01|329.01|331.07|329.07|331.09|329.09|331.01|329.01|4
1726311480000|2024-09-14 10:58:00|331.08|329.08|331.24|329.24|331.31|329.31|331.08|329.08|16
1726311490000|2024-09-14 10:58:10|331.25|329.25|331.23|329.23|331.25|329.25|331.21|329.21|10
1726311500000|2024-09-14 10:58:20|331.25|329.25|331.28|329.28|331.28|329.28|331.25|329.25|2
1726311510000|2024-09-14 10:58:30|331.25|329.25|331.25|329.25|331.25|329.25|331.25|329.25|1
1726311520000|2024-09-14 10:58:40|331.23|329.23|331.18|329.18|331.23|329.23|331.17|329.17|5
1726311530000|2024-09-14 10:58:50|331.16|329.16|331.15|329.15|331.16|329.16|331.15|329.15|2
1726311540000|2024-09-14 10:59:00|331.17|329.17|331.33|329.33|331.35|329.35|331.17|329.17|11
1726311550000|2024-09-14 10:59:10|331.3|329.3|331.27|329.27|331.3|329.3|331.27|329.27|2
1726311560000|2024-09-14 10:59:20|331.29|329.29|331.3|329.3|331.3|329.3|331.29|329.29|2
1726311590000|2024-09-14 10:59:50|331.32|329.32|331.31|329.31|331.36|329.36|331.3|329.3|9
1726311600000|2024-09-14 11:00:00|331.3|329.3|331.3|329.3|331.31|329.31|331.3|329.3|3
1726311610000|2024-09-14 11:00:10|331.25|329.25|331.1|329.1|331.25|329.25|331.1|329.1|4
1726311620000|2024-09-14 11:00:20|331.09|329.09|331|329|331.1|329.1|331|329|4
1726311630000|2024-09-14 11:00:30|330.97|328.97|330.94|328.94|330.97|328.97|330.94|328.94|2
1726311640000|2024-09-14 11:00:40|330.97|328.97|331|329|331.03|329.03|330.97|328.97|8
1726311650000|2024-09-14 11:00:50|330.95|328.95|330.94|328.94|330.95|328.95|330.94|328.94|2
1726311660000|2024-09-14 11:01:00|330.92|328.92|330.94|328.94|330.94|328.94|330.92|328.92|2
1726311670000|2024-09-14 11:01:10|330.92|328.92|330.9|328.9|330.92|328.92|330.9|328.9|3
1726311680000|2024-09-14 11:01:20|330.89|328.89|330.89|328.89|330.89|328.89|330.89|328.89|1
1726311700000|2024-09-14 11:01:40|330.85|328.85|330.85|328.85|330.85|328.85|330.84|328.84|3
1726311710000|2024-09-14 11:01:50|330.84|328.84|330.9|328.9|330.9|328.9|330.84|328.84|3
1726311720000|2024-09-14 11:02:00|330.91|328.91|330.88|328.88|330.91|328.91|330.84|328.84|13
1726311730000|2024-09-14 11:02:10|330.86|328.86|330.88|328.88|330.88|328.88|330.86|328.86|2
1726311740000|2024-09-14 11:02:20|330.9|328.9|330.85|328.85|330.91|328.91|330.85|328.85|8
1726311760000|2024-09-14 11:02:40|330.84|328.84|330.84|328.84|330.84|328.84|330.84|328.84|1
1726311770000|2024-09-14 11:02:50|330.85|328.85|330.85|328.85|330.85|328.85|330.85|328.85|1
1726311780000|2024-09-14 11:03:00|330.82|328.82|330.85|328.85|330.85|328.85|330.82|328.82|6
1726311810000|2024-09-14 11:03:30|330.87|328.87|330.92|328.92|330.92|328.92|330.87|328.87|4
1726311820000|2024-09-14 11:03:40|330.95|328.95|330.97|328.97|330.97|328.97|330.95|328.95|2
1726311850000|2024-09-14 11:04:10|330.95|328.95|330.92|328.92|330.97|328.97|330.92|328.92|4
1726311880000|2024-09-14 11:04:40|330.9|328.9|330.9|328.9|330.9|328.9|330.87|328.87|3
1726311900000|2024-09-14 11:05:00|330.91|328.91|330.9|328.9|330.91|328.91|330.9|328.9|2
1726311910000|2024-09-14 11:05:10|330.88|328.88|330.84|328.84|330.9|328.9|330.84|328.84|5
1726311920000|2024-09-14 11:05:20|330.87|328.87|330.84|328.84|330.87|328.87|330.84|328.84|3
1726311930000|2024-09-14 11:05:30|330.88|328.88|330.91|328.91|330.91|328.91|330.86|328.86|6
1726311940000|2024-09-14 11:05:40|330.88|328.88|330.87|328.87|330.9|328.9|330.87|328.87|3
1726311950000|2024-09-14 11:05:50|330.9|328.9|330.9|328.9|330.9|328.9|330.87|328.87|3
1726311960000|2024-09-14 11:06:00|330.91|328.91|331.01|329.01|331.03|329.03|330.91|328.91|8
1726311970000|2024-09-14 11:06:10|331.02|329.02|331.02|329.02|331.02|329.02|331.01|329.01|7
1726311990000|2024-09-14 11:06:30|331.01|329.01|331.01|329.01|331.01|329.01|331.01|329.01|1
1726312000000|2024-09-14 11:06:40|330.97|328.97|330.86|328.86|330.97|328.97|330.86|328.86|8
1726312010000|2024-09-14 11:06:50|330.89|328.89|330.83|328.83|330.89|328.89|330.83|328.83|5
1726312020000|2024-09-14 11:07:00|330.81|328.81|330.72|328.72|330.81|328.81|330.71|328.71|5
1726312030000|2024-09-14 11:07:10|330.7|328.7|330.68|328.68|330.7|328.7|330.68|328.68|4
1726312040000|2024-09-14 11:07:20|330.7|328.7|330.72|328.72|330.74|328.74|330.7|328.7|4
1726312050000|2024-09-14 11:07:30|330.69|328.69|330.72|328.72|330.72|328.72|330.69|328.69|2
1726312060000|2024-09-14 11:07:40|330.71|328.71|330.71|328.71|330.71|328.71|330.71|328.71|1
1726312070000|2024-09-14 11:07:50|330.73|328.73|330.73|328.73|330.73|328.73|330.73|328.73|1
1726312080000|2024-09-14 11:08:00|330.71|328.71|330.72|328.72|330.73|328.73|330.71|328.71|3
1726312090000|2024-09-14 11:08:10|330.71|328.71|330.71|328.71|330.71|328.71|330.68|328.68|9
1726312100000|2024-09-14 11:08:20|330.68|328.68|330.71|328.71|330.71|328.71|330.68|328.68|2
1726312110000|2024-09-14 11:08:30|330.68|328.68|330.71|328.71|330.71|328.71|330.68|328.68|2
1726312120000|2024-09-14 11:08:40|330.68|328.68|330.68|328.68|330.68|328.68|330.68|328.68|1
1726312130000|2024-09-14 11:08:50|330.69|328.69|330.68|328.68|330.74|328.74|330.68|328.68|4
1726312150000|2024-09-14 11:09:10|330.67|328.67|330.67|328.67|330.67|328.67|330.67|328.67|1
1726312160000|2024-09-14 11:09:20|330.59|328.59|330.58|328.58|330.59|328.59|330.57|328.57|3
1726312180000|2024-09-14 11:09:40|330.53|328.53|330.51|328.51|330.53|328.53|330.51|328.51|3
1726312220000|2024-09-14 11:10:20|330.48|328.48|330.51|328.51|330.51|328.51|330.48|328.48|2
1726312230000|2024-09-14 11:10:30|330.48|328.48|330.5|328.5|330.51|328.51|330.48|328.48|5
1726312240000|2024-09-14 11:10:40|330.47|328.47|330.41|328.41|330.47|328.47|330.36|328.36|5
1726312250000|2024-09-14 11:10:50|330.4|328.4|330.35|328.35|330.4|328.4|330.34|328.34|4
1726312260000|2024-09-14 11:11:00|330.39|328.39|330.42|328.42|330.42|328.42|330.39|328.39|6
1726312270000|2024-09-14 11:11:10|330.41|328.41|330.4|328.4|330.41|328.41|330.4|328.4|2
1726312280000|2024-09-14 11:11:20|330.35|328.35|330.36|328.36|330.36|328.36|330.35|328.35|4
1726312290000|2024-09-14 11:11:30|330.35|328.35|330.32|328.32|330.36|328.36|330.3|328.3|8
1726312300000|2024-09-14 11:11:40|330.34|328.34|330.34|328.34|330.34|328.34|330.34|328.34|1
1726312310000|2024-09-14 11:11:50|330.31|328.31|330.26|328.26|330.34|328.34|330.26|328.26|5
1726312320000|2024-09-14 11:12:00|330.28|328.28|330.3|328.3|330.34|328.34|330.27|328.27|10
1726312330000|2024-09-14 11:12:10|330.32|328.32|330.26|328.26|330.34|328.34|330.26|328.26|7
1726312340000|2024-09-14 11:12:20|330.15|328.15|330.06|328.06|330.15|328.15|330.01|328.01|8
1726312350000|2024-09-14 11:12:30|330.05|328.05|330.22|328.22|330.22|328.22|330.05|328.05|10
1726312360000|2024-09-14 11:12:40|330.2|328.2|330.12|328.12|330.2|328.2|330.12|328.12|5
1726312380000|2024-09-14 11:13:00|330.1|328.1|329.96|327.96|330.1|328.1|329.96|327.96|5
1726312390000|2024-09-14 11:13:10|329.94|327.94|329.91|327.91|329.94|327.94|329.91|327.91|2
1726312400000|2024-09-14 11:13:20|329.89|327.89|329.86|327.86|329.89|327.89|329.86|327.86|4
1726312410000|2024-09-14 11:13:30|329.9|327.9|329.87|327.87|329.9|327.9|329.87|327.87|2
1726312420000|2024-09-14 11:13:40|329.9|327.9|329.86|327.86|329.92|327.92|329.86|327.86|7
1726312430000|2024-09-14 11:13:50|329.85|327.85|329.85|327.85|329.85|327.85|329.82|327.82|4
1726312440000|2024-09-14 11:14:00|329.87|327.87|329.83|327.83|329.89|327.89|329.82|327.82|11
1726312450000|2024-09-14 11:14:10|329.85|327.85|329.85|327.85|329.85|327.85|329.85|327.85|1
1726312460000|2024-09-14 11:14:20|329.9|327.9|330.02|328.02|330.02|328.02|329.9|327.9|4
1726312470000|2024-09-14 11:14:30|330.06|328.06|330.03|328.03|330.11|328.11|330.03|328.03|7
1726312480000|2024-09-14 11:14:40|330.02|328.02|329.95|327.95|330.02|328.02|329.94|327.94|6
1726312490000|2024-09-14 11:14:50|329.96|327.96|330|328|330|328|329.96|327.96|6
1726312500000|2024-09-14 11:15:00|329.99|327.99|329.91|327.91|329.99|327.99|329.89|327.89|11
1726312510000|2024-09-14 11:15:10|329.88|327.88|329.91|327.91|329.91|327.91|329.87|327.87|9
1726312520000|2024-09-14 11:15:20|329.9|327.9|329.88|327.88|329.9|327.9|329.88|327.88|2
1726312530000|2024-09-14 11:15:30|329.92|327.92|329.83|327.83|329.92|327.92|329.73|327.73|14
1726312540000|2024-09-14 11:15:40|329.84|327.84|329.95|327.95|329.95|327.95|329.84|327.84|5
1726312550000|2024-09-14 11:15:50|329.96|327.96|330.03|328.03|330.07|328.07|329.96|327.96|8
1726312560000|2024-09-14 11:16:00|330.04|328.04|330.04|328.04|330.04|328.04|330.02|328.02|12
1726312570000|2024-09-14 11:16:10|330.06|328.06|330.09|328.09|330.09|328.09|330.06|328.06|10
1726312580000|2024-09-14 11:16:20|330.12|328.12|330.23|328.23|330.23|328.23|330.12|328.12|10
1726312590000|2024-09-14 11:16:30|330.27|328.27|330.34|328.34|330.36|328.36|330.25|328.25|17
1726312600000|2024-09-14 11:16:40|330.35|328.35|330.37|328.37|330.43|328.43|330.34|328.34|13
1726312610000|2024-09-14 11:16:50|330.36|328.36|330.25|328.25|330.36|328.36|330.25|328.25|10
1726312620000|2024-09-14 11:17:00|330.27|328.27|330.44|328.44|330.44|328.44|330.26|328.26|16
1726312630000|2024-09-14 11:17:10|330.47|328.47|330.56|328.56|330.61|328.61|330.47|328.47|11
1726312640000|2024-09-14 11:17:20|330.55|328.55|330.49|328.49|330.59|328.59|330.49|328.49|21
1726312650000|2024-09-14 11:17:30|330.48|328.48|330.59|328.59|330.6|328.6|330.44|328.44|13
1726312660000|2024-09-14 11:17:40|330.57|328.57|330.5|328.5|330.57|328.57|330.43|328.43|15
1726312670000|2024-09-14 11:17:50|330.49|328.49|330.56|328.56|330.56|328.56|330.49|328.49|5
1726312680000|2024-09-14 11:18:00|330.55|328.55|330.64|328.64|330.64|328.64|330.55|328.55|11
1726312690000|2024-09-14 11:18:10|330.66|328.66|330.61|328.61|330.71|328.71|330.61|328.61|15
1726312700000|2024-09-14 11:18:20|330.62|328.62|330.6|328.6|330.62|328.62|330.6|328.6|7
1726312710000|2024-09-14 11:18:30|330.61|328.61|330.61|328.61|330.68|328.68|330.6|328.6|11
1726312720000|2024-09-14 11:18:40|330.62|328.62|330.74|328.74|330.78|328.78|330.62|328.62|12
1726312730000|2024-09-14 11:18:50|330.73|328.73|330.73|328.73|330.73|328.73|330.73|328.73|1
1726312740000|2024-09-14 11:19:00|330.72|328.72|330.74|328.74|330.76|328.76|330.72|328.72|5
1726312750000|2024-09-14 11:19:10|330.73|328.73|330.71|328.71|330.73|328.73|330.71|328.71|11
1726312760000|2024-09-14 11:19:20|330.69|328.69|330.59|328.59|330.69|328.69|330.57|328.57|10
1726312770000|2024-09-14 11:19:30|330.6|328.6|330.48|328.48|330.6|328.6|330.48|328.48|8
1726312780000|2024-09-14 11:19:40|330.46|328.46|330.52|328.52|330.52|328.52|330.46|328.46|12
1726312790000|2024-09-14 11:19:50|330.5|328.5|330.5|328.5|330.51|328.51|330.5|328.5|3
1726312800000|2024-09-14 11:20:00|330.51|328.51|330.53|328.53|330.53|328.53|330.44|328.44|11
1726312810000|2024-09-14 11:20:10|330.54|328.54|330.55|328.55|330.55|328.55|330.54|328.54|2
1726312820000|2024-09-14 11:20:20|330.53|328.53|330.56|328.56|330.56|328.56|330.53|328.53|4
1726312840000|2024-09-14 11:20:40|330.54|328.54|330.41|328.41|330.56|328.56|330.38|328.38|8
1726312860000|2024-09-14 11:21:00|330.4|328.4|330.4|328.4|330.4|328.4|330.39|328.39|3
1726312870000|2024-09-14 11:21:10|330.35|328.35|330.17|328.17|330.36|328.36|330.16|328.16|12
1726312880000|2024-09-14 11:21:20|330.16|328.16|330.24|328.24|330.24|328.24|330.16|328.16|7
1726312890000|2024-09-14 11:21:30|330.22|328.22|330.21|328.21|330.23|328.23|330.21|328.21|7
1726312900000|2024-09-14 11:21:40|330.2|328.2|330.2|328.2|330.2|328.2|330.11|328.11|10
1726312910000|2024-09-14 11:21:50|330.19|328.19|330.14|328.14|330.2|328.2|330.14|328.14|5
1726312920000|2024-09-14 11:22:00|330.16|328.16|330.12|328.12|330.18|328.18|330.11|328.11|5
1726312930000|2024-09-14 11:22:10|330.15|328.15|330.12|328.12|330.19|328.19|330.12|328.12|5
1726312940000|2024-09-14 11:22:20|330.13|328.13|330.22|328.22|330.28|328.28|330.13|328.13|3
1726312950000|2024-09-14 11:22:30|330.15|328.15|330.15|328.15|330.15|328.15|330.15|328.15|1
1726312960000|2024-09-14 11:22:40|330.11|328.11|330.18|328.18|330.18|328.18|330.1|328.1|4
1726312970000|2024-09-14 11:22:50|330.21|328.21|330.19|328.19|330.21|328.21|330.15|328.15|12
1726312980000|2024-09-14 11:23:00|330.16|328.16|330.19|328.19|330.19|328.19|330.16|328.16|2
1726312990000|2024-09-14 11:23:10|330.18|328.18|330.24|328.24|330.24|328.24|330.16|328.16|5
1726313000000|2024-09-14 11:23:20|330.19|328.19|330.09|328.09|330.19|328.19|330.09|328.09|4
1726313020000|2024-09-14 11:23:40|330.08|328.08|330.09|328.09|330.09|328.09|330.08|328.08|2
1726313030000|2024-09-14 11:23:50|330.08|328.08|330.04|328.04|330.08|328.08|329.98|327.98|4
1726313070000|2024-09-14 11:24:30|330.03|328.03|330.03|328.03|330.04|328.04|330.03|328.03|3
1726313080000|2024-09-14 11:24:40|330.04|328.04|330.04|328.04|330.04|328.04|330.03|328.03|5
1726313090000|2024-09-14 11:24:50|329.99|327.99|329.91|327.91|329.99|327.99|329.91|327.91|5
1726313100000|2024-09-14 11:25:00|329.92|327.92|329.92|327.92|329.92|327.92|329.91|327.91|3
1726313110000|2024-09-14 11:25:10|329.91|327.91|329.9|327.9|329.91|327.91|329.9|327.9|2
1726313120000|2024-09-14 11:25:20|329.86|327.86|329.84|327.84|329.86|327.86|329.84|327.84|2
1726313130000|2024-09-14 11:25:30|329.83|327.83|329.84|327.84|329.84|327.84|329.83|327.83|2
1726313140000|2024-09-14 11:25:40|329.86|327.86|329.88|327.88|329.88|327.88|329.84|327.84|3
1726313150000|2024-09-14 11:25:50|329.92|327.92|330.1|328.1|330.1|328.1|329.92|327.92|8
1726313160000|2024-09-14 11:26:00|330.11|328.11|330.22|328.22|330.22|328.22|330.11|328.11|7
1726313180000|2024-09-14 11:26:20|330.25|328.25|330.29|328.29|330.29|328.29|330.25|328.25|2
1726313190000|2024-09-14 11:26:30|330.33|328.33|330.35|328.35|330.35|328.35|330.33|328.33|3
1726313210000|2024-09-14 11:26:50|330.36|328.36|330.47|328.47|330.47|328.47|330.35|328.35|8
1726313220000|2024-09-14 11:27:00|330.42|328.42|330.31|328.31|330.42|328.42|330.28|328.28|6
1726313230000|2024-09-14 11:27:10|330.35|328.35|330.35|328.35|330.36|328.36|330.33|328.33|7
1726313250000|2024-09-14 11:27:30|330.31|328.31|330.29|328.29|330.31|328.31|330.23|328.23|4
1726313260000|2024-09-14 11:27:40|330.28|328.28|330.28|328.28|330.28|328.28|330.26|328.26|3
1726313270000|2024-09-14 11:27:50|330.29|328.29|330.29|328.29|330.29|328.29|330.29|328.29|1
1726313280000|2024-09-14 11:28:00|330.24|328.24|330.29|328.29|330.29|328.29|330.24|328.24|7
1726313340000|2024-09-14 11:29:00|330.28|328.28|330.29|328.29|330.29|328.29|330.28|328.28|2
1726313350000|2024-09-14 11:29:10|330.27|328.27|330.24|328.24|330.27|328.27|330.2|328.2|4
1726313360000|2024-09-14 11:29:20|330.23|328.23|330.21|328.21|330.23|328.23|330.19|328.19|4
1726313370000|2024-09-14 11:29:30|330.19|328.19|330.19|328.19|330.19|328.19|330.19|328.19|1
1726313380000|2024-09-14 11:29:40|330.17|328.17|329.89|327.89|330.17|328.17|329.89|327.89|7
1726313390000|2024-09-14 11:29:50|329.9|327.9|329.89|327.89|329.93|327.93|329.89|327.89|8
1726313400000|2024-09-14 11:30:00|329.87|327.87|329.95|327.95|329.95|327.95|329.8|327.8|12
1726313410000|2024-09-14 11:30:10|329.96|327.96|329.94|327.94|329.98|327.98|329.93|327.93|8
1726313420000|2024-09-14 11:30:20|329.92|327.92|329.85|327.85|329.92|327.92|329.77|327.77|12
1726313430000|2024-09-14 11:30:30|329.86|327.86|329.95|327.95|329.95|327.95|329.86|327.86|8
1726313440000|2024-09-14 11:30:40|329.96|327.96|329.98|327.98|330.01|328.01|329.96|327.96|9
1726313450000|2024-09-14 11:30:50|330.01|328.01|330.07|328.07|330.07|328.07|330.01|328.01|8
1726313460000|2024-09-14 11:31:00|330.06|328.06|330.07|328.07|330.07|328.07|330.02|328.02|11
1726313470000|2024-09-14 11:31:10|330.04|328.04|330.23|328.23|330.24|328.24|330.04|328.04|11
1726313480000|2024-09-14 11:31:20|330.24|328.24|330.23|328.23|330.24|328.24|330.23|328.23|2
1726313490000|2024-09-14 11:31:30|330.24|328.24|330.24|328.24|330.24|328.24|330.24|328.24|1
1726313500000|2024-09-14 11:31:40|330.3|328.3|330.34|328.34|330.36|328.36|330.3|328.3|6
1726313520000|2024-09-14 11:32:00|330.33|328.33|330.31|328.31|330.34|328.34|330.29|328.29|7
1726313530000|2024-09-14 11:32:10|330.32|328.32|330.31|328.31|330.32|328.32|330.31|328.31|4
1726313550000|2024-09-14 11:32:30|330.29|328.29|330.29|328.29|330.29|328.29|330.29|328.29|1
1726313560000|2024-09-14 11:32:40|330.31|328.31|330.29|328.29|330.31|328.31|330.29|328.29|3
1726313570000|2024-09-14 11:32:50|330.27|328.27|330.22|328.22|330.27|328.27|330.22|328.22|4
1726313580000|2024-09-14 11:33:00|330.24|328.24|330.36|328.36|330.37|328.37|330.24|328.24|7
1726313590000|2024-09-14 11:33:10|330.37|328.37|330.36|328.36|330.39|328.39|330.36|328.36|5
1726313600000|2024-09-14 11:33:20|330.37|328.37|330.36|328.36|330.38|328.38|330.36|328.36|4
1726313610000|2024-09-14 11:33:30|330.37|328.37|330.37|328.37|330.37|328.37|330.37|328.37|1
1726313620000|2024-09-14 11:33:40|330.36|328.36|330.35|328.35|330.38|328.38|330.35|328.35|5
1726313630000|2024-09-14 11:33:50|330.33|328.33|330.34|328.34|330.35|328.35|330.32|328.32|10
1726313640000|2024-09-14 11:34:00|330.33|328.33|330.07|328.07|330.34|328.34|330.06|328.06|16
1726313650000|2024-09-14 11:34:10|330.06|328.06|330.05|328.05|330.06|328.06|330.01|328.01|13
1726313680000|2024-09-14 11:34:40|330.04|328.04|329.96|327.96|330.04|328.04|329.96|327.96|11
1726313690000|2024-09-14 11:34:50|329.92|327.92|329.92|327.92|329.92|327.92|329.92|327.92|1
1726313710000|2024-09-14 11:35:10|329.96|327.96|329.99|327.99|329.99|327.99|329.96|327.96|3
1726313720000|2024-09-14 11:35:20|329.97|327.97|330.07|328.07|330.07|328.07|329.92|327.92|14
1726313730000|2024-09-14 11:35:30|330.12|328.12|330.14|328.14|330.16|328.16|330.12|328.12|4
1726313740000|2024-09-14 11:35:40|330.15|328.15|330.06|328.06|330.15|328.15|330.06|328.06|8
1726313750000|2024-09-14 11:35:50|330.07|328.07|330.05|328.05|330.14|328.14|330.05|328.05|10
1726313760000|2024-09-14 11:36:00|330.06|328.06|330.04|328.04|330.06|328.06|330.01|328.01|6
1726313770000|2024-09-14 11:36:10|330.02|328.02|330.09|328.09|330.09|328.09|330.01|328.01|6
1726313780000|2024-09-14 11:36:20|330.1|328.1|330.12|328.12|330.13|328.13|330.1|328.1|14
1726313790000|2024-09-14 11:36:30|330.11|328.11|330.17|328.17|330.17|328.17|330.11|328.11|4
1726313800000|2024-09-14 11:36:40|330.16|328.16|330.13|328.13|330.16|328.16|330.12|328.12|6
1726313830000|2024-09-14 11:37:10|330.17|328.17|330.14|328.14|330.19|328.19|330.14|328.14|4
1726313840000|2024-09-14 11:37:20|330.13|328.13|330.06|328.06|330.14|328.14|330.06|328.06|11
1726313850000|2024-09-14 11:37:30|330.07|328.07|330.11|328.11|330.12|328.12|330.07|328.07|4
1726313860000|2024-09-14 11:37:40|330.08|328.08|330|328|330.08|328.08|330|328|4
1726313870000|2024-09-14 11:37:50|330.06|328.06|330.12|328.12|330.12|328.12|330.06|328.06|3
1726313880000|2024-09-14 11:38:00|330.14|328.14|330.1|328.1|330.14|328.14|330.09|328.09|14
1726313890000|2024-09-14 11:38:10|330.08|328.08|330.09|328.09|330.09|328.09|330.08|328.08|2
1726313900000|2024-09-14 11:38:20|330.07|328.07|329.98|327.98|330.07|328.07|329.98|327.98|8
1726313910000|2024-09-14 11:38:30|329.96|327.96|329.97|327.97|329.97|327.97|329.96|327.96|4
1726313930000|2024-09-14 11:38:50|329.95|327.95|329.91|327.91|329.95|327.95|329.91|327.91|6
1726313940000|2024-09-14 11:39:00|329.97|327.97|330.02|328.02|330.02|328.02|329.97|327.97|11
1726313950000|2024-09-14 11:39:10|330.01|328.01|330.03|328.03|330.03|328.03|330.01|328.01|11
1726313960000|2024-09-14 11:39:20|330.07|328.07|330.15|328.15|330.16|328.16|330.07|328.07|8
1726313970000|2024-09-14 11:39:30|330.16|328.16|330.23|328.23|330.23|328.23|330.16|328.16|3
1726314000000|2024-09-14 11:40:00|330.22|328.22|330.17|328.17|330.22|328.22|330.17|328.17|5
1726314010000|2024-09-14 11:40:10|330.18|328.18|330.23|328.23|330.24|328.24|330.18|328.18|7
1726314020000|2024-09-14 11:40:20|330.21|328.21|330.2|328.2|330.21|328.21|330.17|328.17|6
1726314040000|2024-09-14 11:40:40|330.18|328.18|330.16|328.16|330.18|328.18|330.14|328.14|4
1726314050000|2024-09-14 11:40:50|329.99|327.99|329.96|327.96|329.99|327.99|329.95|327.95|5
1726314060000|2024-09-14 11:41:00|329.97|327.97|329.94|327.94|329.97|327.97|329.94|327.94|3
1726314070000|2024-09-14 11:41:10|329.91|327.91|329.87|327.87|329.91|327.91|329.86|327.86|4
1726314080000|2024-09-14 11:41:20|329.88|327.88|329.91|327.91|329.91|327.91|329.88|327.88|4
1726314100000|2024-09-14 11:41:40|329.95|327.95|329.94|327.94|329.99|327.99|329.94|327.94|5
1726314110000|2024-09-14 11:41:50|329.9|327.9|329.88|327.88|329.9|327.9|329.86|327.86|5
1726314130000|2024-09-14 11:42:10|329.87|327.87|329.88|327.88|329.88|327.88|329.87|327.87|2
1726314140000|2024-09-14 11:42:20|329.87|327.87|329.86|327.86|329.87|327.87|329.86|327.86|2
1726314150000|2024-09-14 11:42:30|329.87|327.87|329.82|327.82|329.87|327.87|329.82|327.82|3
1726314160000|2024-09-14 11:42:40|329.8|327.8|329.79|327.79|329.8|327.8|329.79|327.79|2
1726314170000|2024-09-14 11:42:50|329.78|327.78|329.76|327.76|329.78|327.78|329.76|327.76|3
1726314180000|2024-09-14 11:43:00|329.77|327.77|329.77|327.77|329.77|327.77|329.77|327.77|1
1726314190000|2024-09-14 11:43:10|329.76|327.76|329.74|327.74|329.76|327.76|329.68|327.68|3
1726314200000|2024-09-14 11:43:20|329.75|327.75|329.72|327.72|329.75|327.75|329.71|327.71|6
1726314210000|2024-09-14 11:43:30|329.71|327.71|329.58|327.58|329.71|327.71|329.58|327.58|6
1726314220000|2024-09-14 11:43:40|329.59|327.59|329.61|327.61|329.61|327.61|329.59|327.59|2
1726314230000|2024-09-14 11:43:50|329.62|327.62|329.61|327.61|329.62|327.62|329.61|327.61|2
1726314240000|2024-09-14 11:44:00|329.66|327.66|329.72|327.72|329.73|327.73|329.66|327.66|8
1726314250000|2024-09-14 11:44:10|329.77|327.77|329.85|327.85|329.85|327.85|329.77|327.77|11
1726314260000|2024-09-14 11:44:20|329.87|327.87|329.87|327.87|329.88|327.88|329.87|327.87|5
1726314280000|2024-09-14 11:44:40|329.92|327.92|329.97|327.97|329.97|327.97|329.92|327.92|4
1726314290000|2024-09-14 11:44:50|329.98|327.98|330|328|330|328|329.98|327.98|5
1726314300000|2024-09-14 11:45:00|329.99|327.99|329.89|327.89|330|328|329.89|327.89|8
1726314310000|2024-09-14 11:45:10|329.9|327.9|329.93|327.93|329.94|327.94|329.89|327.89|6
1726314320000|2024-09-14 11:45:20|329.91|327.91|329.86|327.86|329.91|327.91|329.86|327.86|2
1726314330000|2024-09-14 11:45:30|329.85|327.85|329.84|327.84|329.85|327.85|329.8|327.8|5
1726314350000|2024-09-14 11:45:50|329.82|327.82|329.77|327.77|329.82|327.82|329.77|327.77|3
1726314360000|2024-09-14 11:46:00|329.78|327.78|329.77|327.77|329.78|327.78|329.77|327.77|2
1726314370000|2024-09-14 11:46:10|329.81|327.81|329.87|327.87|329.87|327.87|329.81|327.81|4
1726314380000|2024-09-14 11:46:20|329.88|327.88|329.93|327.93|329.97|327.97|329.88|327.88|11
1726314390000|2024-09-14 11:46:30|329.9|327.9|329.89|327.89|329.9|327.9|329.89|327.89|2
1726314400000|2024-09-14 11:46:40|329.93|327.93|329.94|327.94|329.98|327.98|329.93|327.93|11
1726314410000|2024-09-14 11:46:50|329.95|327.95|329.92|327.92|329.97|327.97|329.92|327.92|12
1726314420000|2024-09-14 11:47:00|329.91|327.91|329.88|327.88|329.91|327.91|329.88|327.88|2
1726314430000|2024-09-14 11:47:10|329.86|327.86|329.76|327.76|329.86|327.86|329.76|327.76|10
1726314440000|2024-09-14 11:47:20|329.77|327.77|329.77|327.77|329.77|327.77|329.76|327.76|5
1726314450000|2024-09-14 11:47:30|329.78|327.78|329.8|327.8|329.81|327.81|329.78|327.78|7
1726314460000|2024-09-14 11:47:40|329.78|327.78|329.72|327.72|329.78|327.78|329.66|327.66|4
1726314470000|2024-09-14 11:47:50|329.73|327.73|329.77|327.77|329.85|327.85|329.73|327.73|8
1726314480000|2024-09-14 11:48:00|329.76|327.76|329.75|327.75|329.76|327.76|329.66|327.66|13
1726314490000|2024-09-14 11:48:10|329.74|327.74|329.74|327.74|329.74|327.74|329.74|327.74|1
1726314500000|2024-09-14 11:48:20|329.73|327.73|329.61|327.61|329.73|327.73|329.53|327.53|12
1726314510000|2024-09-14 11:48:30|329.59|327.59|329.6|327.6|329.6|327.6|329.59|327.59|2
1726314520000|2024-09-14 11:48:40|329.64|327.64|329.63|327.63|329.66|327.66|329.63|327.63|4
1726314530000|2024-09-14 11:48:50|329.65|327.65|329.63|327.63|329.65|327.65|329.63|327.63|2
1726314540000|2024-09-14 11:49:00|329.64|327.64|329.64|327.64|329.64|327.64|329.64|327.64|1
1726314550000|2024-09-14 11:49:10|329.63|327.63|329.56|327.56|329.63|327.63|329.56|327.56|7
1726314560000|2024-09-14 11:49:20|329.55|327.55|329.59|327.59|329.62|327.62|329.44|327.44|13
1726314570000|2024-09-14 11:49:30|329.57|327.57|329.43|327.43|329.57|327.57|329.42|327.42|11
1726314580000|2024-09-14 11:49:40|329.44|327.44|329.5|327.5|329.51|327.51|329.43|327.43|6
1726314590000|2024-09-14 11:49:50|329.47|327.47|329.45|327.45|329.47|327.47|329.45|327.45|4
1726314600000|2024-09-14 11:50:00|329.44|327.44|329.58|327.58|329.59|327.59|329.43|327.43|10
1726314610000|2024-09-14 11:50:10|329.62|327.62|329.85|327.85|329.85|327.85|329.59|327.59|14
1726314620000|2024-09-14 11:50:20|329.83|327.83|329.78|327.78|329.83|327.83|329.78|327.78|5
1726314630000|2024-09-14 11:50:30|329.77|327.77|329.84|327.84|329.87|327.87|329.74|327.74|11
1726314640000|2024-09-14 11:50:40|329.85|327.85|329.87|327.87|329.89|327.89|329.85|327.85|5
1726314660000|2024-09-14 11:51:00|329.91|327.91|329.99|327.99|330.01|328.01|329.91|327.91|8
1726314670000|2024-09-14 11:51:10|330|328|329.82|327.82|330|328|329.82|327.82|24
1726314680000|2024-09-14 11:51:20|329.81|327.81|329.76|327.76|329.81|327.81|329.76|327.76|11
1726314690000|2024-09-14 11:51:30|329.77|327.77|329.76|327.76|329.78|327.78|329.74|327.74|14
1726314700000|2024-09-14 11:51:40|329.8|327.8|329.85|327.85|329.85|327.85|329.8|327.8|4
1726314710000|2024-09-14 11:51:50|329.84|327.84|329.74|327.74|329.84|327.84|329.74|327.74|7
1726314720000|2024-09-14 11:52:00|329.77|327.77|329.81|327.81|329.81|327.81|329.77|327.77|3
1726314730000|2024-09-14 11:52:10|329.8|327.8|329.77|327.77|329.8|327.8|329.77|327.77|3
1726314750000|2024-09-14 11:52:30|329.76|327.76|329.73|327.73|329.76|327.76|329.73|327.73|2
1726314760000|2024-09-14 11:52:40|329.74|327.74|329.88|327.88|329.88|327.88|329.73|327.73|7
1726314770000|2024-09-14 11:52:50|329.86|327.86|329.88|327.88|329.89|327.89|329.86|327.86|7
1726314790000|2024-09-14 11:53:10|329.86|327.86|329.85|327.85|329.86|327.86|329.85|327.85|2
1726314800000|2024-09-14 11:53:20|329.84|327.84|329.83|327.83|329.84|327.84|329.81|327.81|3
1726314810000|2024-09-14 11:53:30|329.84|327.84|329.82|327.82|329.84|327.84|329.78|327.78|8
1726314820000|2024-09-14 11:53:40|329.81|327.81|329.98|327.98|330|328|329.81|327.81|15
1726314830000|2024-09-14 11:53:50|329.99|327.99|330.22|328.22|330.22|328.22|329.99|327.99|7
1726314840000|2024-09-14 11:54:00|330.2|328.2|330.12|328.12|330.2|328.2|330.12|328.12|9
1726314860000|2024-09-14 11:54:20|330.11|328.11|330.11|328.11|330.11|328.11|330.11|328.11|1
1726314870000|2024-09-14 11:54:30|330.23|328.23|330.3|328.3|330.31|328.31|330.23|328.23|7
1726314890000|2024-09-14 11:54:50|330.29|328.29|330.3|328.3|330.3|328.3|330.29|328.29|2
1726314900000|2024-09-14 11:55:00|330.33|328.33|330.3|328.3|330.37|328.37|330.3|328.3|6
1726314910000|2024-09-14 11:55:10|330.26|328.26|330.21|328.21|330.26|328.26|330.18|328.18|5
1726314920000|2024-09-14 11:55:20|330.23|328.23|330.28|328.28|330.28|328.28|330.23|328.23|2
1726314930000|2024-09-14 11:55:30|330.27|328.27|330.19|328.19|330.27|328.27|330.19|328.19|8
1726314940000|2024-09-14 11:55:40|330.2|328.2|330.25|328.25|330.26|328.26|330.19|328.19|11
1726314950000|2024-09-14 11:55:50|330.24|328.24|330.19|328.19|330.24|328.24|330.18|328.18|14
1726314960000|2024-09-14 11:56:00|330.21|328.21|330.29|328.29|330.29|328.29|330.21|328.21|3
1726314980000|2024-09-14 11:56:20|330.26|328.26|330.15|328.15|330.26|328.26|330.15|328.15|4
1726314990000|2024-09-14 11:56:30|330.14|328.14|330.15|328.15|330.15|328.15|330.13|328.13|4
1726315000000|2024-09-14 11:56:40|330.19|328.19|330.3|328.3|330.3|328.3|330.19|328.19|10
1726315010000|2024-09-14 11:56:50|330.29|328.29|330.3|328.3|330.3|328.3|330.29|328.29|2
1726315020000|2024-09-14 11:57:00|330.29|328.29|330.22|328.22|330.29|328.29|330.22|328.22|5
1726315030000|2024-09-14 11:57:10|330.23|328.23|330.26|328.26|330.26|328.26|330.23|328.23|4
1726315040000|2024-09-14 11:57:20|330.27|328.27|330.32|328.32|330.32|328.32|330.27|328.27|5
1726315050000|2024-09-14 11:57:30|330.31|328.31|330.33|328.33|330.33|328.33|330.27|328.27|9
1726315060000|2024-09-14 11:57:40|330.34|328.34|330.4|328.4|330.42|328.42|330.33|328.33|11
1726315070000|2024-09-14 11:57:50|330.41|328.41|330.4|328.4|330.42|328.42|330.4|328.4|5
1726315080000|2024-09-14 11:58:00|330.39|328.39|330.39|328.39|330.39|328.39|330.39|328.39|1
1726315090000|2024-09-14 11:58:10|330.37|328.37|330.39|328.39|330.39|328.39|330.37|328.37|2
1726315100000|2024-09-14 11:58:20|330.4|328.4|330.5|328.5|330.5|328.5|330.4|328.4|6
1726315110000|2024-09-14 11:58:30|330.51|328.51|330.51|328.51|330.53|328.53|330.51|328.51|7
1726315120000|2024-09-14 11:58:40|330.52|328.52|330.49|328.49|330.53|328.53|330.49|328.49|10
1726315130000|2024-09-14 11:58:50|330.48|328.48|330.47|328.47|330.48|328.48|330.47|328.47|2
1726315140000|2024-09-14 11:59:00|330.46|328.46|330.47|328.47|330.47|328.47|330.46|328.46|4
1726315160000|2024-09-14 11:59:20|330.48|328.48|330.51|328.51|330.51|328.51|330.48|328.48|2
1726315170000|2024-09-14 11:59:30|330.52|328.52|330.59|328.59|330.6|328.6|330.52|328.52|8
1726315180000|2024-09-14 11:59:40|330.63|328.63|330.53|328.53|330.64|328.64|330.5|328.5|13
1726315190000|2024-09-14 11:59:50|330.52|328.52|330.51|328.51|330.53|328.53|330.51|328.51|4
1726315200000|2024-09-14 12:00:00|330.49|328.49|330.4|328.4|330.51|328.51|330.35|328.35|15
1726315210000|2024-09-14 12:00:10|330.45|328.45|330.3|328.3|330.45|328.45|330.28|328.28|13
1726315220000|2024-09-14 12:00:20|330.29|328.29|330.44|328.44|330.44|328.44|330.29|328.29|7
1726315230000|2024-09-14 12:00:30|330.45|328.45|330.3|328.3|330.45|328.45|330.3|328.3|15
1726315240000|2024-09-14 12:00:40|330.31|328.31|330.44|328.44|330.45|328.45|330.31|328.31|13
1726315260000|2024-09-14 12:01:00|330.43|328.43|330.57|328.57|330.57|328.57|330.43|328.43|10
1726315270000|2024-09-14 12:01:10|330.56|328.56|330.4|328.4|330.58|328.58|330.38|328.38|15
1726315280000|2024-09-14 12:01:20|330.39|328.39|330.4|328.4|330.42|328.42|330.39|328.39|6
1726315290000|2024-09-14 12:01:30|330.35|328.35|330.38|328.38|330.38|328.38|330.29|328.29|10
1726315300000|2024-09-14 12:01:40|330.41|328.41|330.42|328.42|330.42|328.42|330.4|328.4|4
1726315310000|2024-09-14 12:01:50|330.41|328.41|330.41|328.41|330.42|328.42|330.41|328.41|3
1726315320000|2024-09-14 12:02:00|330.46|328.46|330.45|328.45|330.46|328.46|330.44|328.44|5
1726315330000|2024-09-14 12:02:10|330.44|328.44|330.41|328.41|330.45|328.45|330.4|328.4|6
1726315340000|2024-09-14 12:02:20|330.42|328.42|330.35|328.35|330.42|328.42|330.35|328.35|3
1726315350000|2024-09-14 12:02:30|330.32|328.32|330.38|328.38|330.38|328.38|330.32|328.32|6
1726315360000|2024-09-14 12:02:40|330.39|328.39|330.33|328.33|330.42|328.42|330.33|328.33|11
1726315370000|2024-09-14 12:02:50|330.32|328.32|330.32|328.32|330.32|328.32|330.32|328.32|1
1726315380000|2024-09-14 12:03:00|330.31|328.31|330.26|328.26|330.31|328.31|330.26|328.26|2
1726315390000|2024-09-14 12:03:10|330.27|328.27|330.33|328.33|330.34|328.34|330.27|328.27|8
1726315400000|2024-09-14 12:03:20|330.34|328.34|330.34|328.34|330.35|328.35|330.33|328.33|6
1726315410000|2024-09-14 12:03:30|330.32|328.32|330.33|328.33|330.33|328.33|330.32|328.32|2
1726315440000|2024-09-14 12:04:00|330.32|328.32|330.33|328.33|330.33|328.33|330.32|328.32|2
1726315460000|2024-09-14 12:04:20|330.34|328.34|330.41|328.41|330.41|328.41|330.34|328.34|4
1726315470000|2024-09-14 12:04:30|330.39|328.39|330.31|328.31|330.39|328.39|330.31|328.31|3
1726315480000|2024-09-14 12:04:40|330.32|328.32|330.29|328.29|330.32|328.32|330.29|328.29|3
1726315490000|2024-09-14 12:04:50|330.26|328.26|330.25|328.25|330.29|328.29|330.25|328.25|6
1726315500000|2024-09-14 12:05:00|330.24|328.24|330.19|328.19|330.24|328.24|330.1|328.1|5
1726315510000|2024-09-14 12:05:10|330.2|328.2|330.22|328.22|330.22|328.22|330.2|328.2|3
1726315520000|2024-09-14 12:05:20|330.31|328.31|330.34|328.34|330.34|328.34|330.3|328.3|7
1726315530000|2024-09-14 12:05:30|330.33|328.33|330.33|328.33|330.33|328.33|330.33|328.33|1
1726315540000|2024-09-14 12:05:40|330.32|328.32|330.32|328.32|330.32|328.32|330.31|328.31|3
1726315550000|2024-09-14 12:05:50|330.31|328.31|330.23|328.23|330.31|328.31|330.23|328.23|5
1726315560000|2024-09-14 12:06:00|330.22|328.22|330.13|328.13|330.22|328.22|330.13|328.13|2
1726315570000|2024-09-14 12:06:10|330.11|328.11|330.06|328.06|330.11|328.11|330.06|328.06|10
1726315590000|2024-09-14 12:06:30|330.09|328.09|330.07|328.07|330.09|328.09|330.07|328.07|3
1726315600000|2024-09-14 12:06:40|330.06|328.06|330.05|328.05|330.06|328.06|330.05|328.05|2
1726315610000|2024-09-14 12:06:50|330.06|328.06|330.09|328.09|330.09|328.09|330.06|328.06|2
1726315620000|2024-09-14 12:07:00|330.07|328.07|330.09|328.09|330.1|328.1|330.07|328.07|6
1726315630000|2024-09-14 12:07:10|330.08|328.08|329.97|327.97|330.09|328.09|329.97|327.97|8
1726315640000|2024-09-14 12:07:20|329.98|327.98|330.13|328.13|330.13|328.13|329.98|327.98|10
1726315650000|2024-09-14 12:07:30|330.14|328.14|330.18|328.18|330.21|328.21|330.14|328.14|10
1726315660000|2024-09-14 12:07:40|330.19|328.19|330.21|328.21|330.23|328.23|330.19|328.19|5
1726315670000|2024-09-14 12:07:50|330.22|328.22|330.22|328.22|330.22|328.22|330.22|328.22|1
1726315690000|2024-09-14 12:08:10|330.21|328.21|330.21|328.21|330.21|328.21|330.21|328.21|1
1726315700000|2024-09-14 12:08:20|330.22|328.22|330.29|328.29|330.29|328.29|330.22|328.22|4
1726315710000|2024-09-14 12:08:30|330.28|328.28|330.31|328.31|330.31|328.31|330.28|328.28|6
1726315720000|2024-09-14 12:08:40|330.3|328.3|330.34|328.34|330.34|328.34|330.3|328.3|8
1726315730000|2024-09-14 12:08:50|330.33|328.33|330.32|328.32|330.33|328.33|330.32|328.32|6
1726315740000|2024-09-14 12:09:00|330.31|328.31|330.31|328.31|330.31|328.31|330.31|328.31|1
1726315750000|2024-09-14 12:09:10|330.35|328.35|330.41|328.41|330.42|328.42|330.35|328.35|11
1726315760000|2024-09-14 12:09:20|330.4|328.4|330.46|328.46|330.48|328.48|330.4|328.4|19
1726315770000|2024-09-14 12:09:30|330.45|328.45|330.4|328.4|330.45|328.45|330.37|328.37|15
1726315780000|2024-09-14 12:09:40|330.39|328.39|330.28|328.28|330.39|328.39|330.27|328.27|15
1726315790000|2024-09-14 12:09:50|330.29|328.29|330.29|328.29|330.29|328.29|330.27|328.27|9
1726315800000|2024-09-14 12:10:00|330.28|328.28|330.16|328.16|330.28|328.28|330.16|328.16|12
1726315810000|2024-09-14 12:10:10|330.1|328.1|330.03|328.03|330.13|328.13|329.99|327.99|15
1726315820000|2024-09-14 12:10:20|330.04|328.04|330.06|328.06|330.06|328.06|330.03|328.03|7
1726315830000|2024-09-14 12:10:30|330.07|328.07|330.1|328.1|330.11|328.11|330.06|328.06|9
1726315840000|2024-09-14 12:10:40|330.08|328.08|330.07|328.07|330.1|328.1|330.07|328.07|10
1726315850000|2024-09-14 12:10:50|330.06|328.06|330.02|328.02|330.06|328.06|330.02|328.02|3
1726315860000|2024-09-14 12:11:00|329.97|327.97|330.05|328.05|330.08|328.08|329.97|327.97|10
1726315870000|2024-09-14 12:11:10|330.06|328.06|330.13|328.13|330.13|328.13|330.06|328.06|9
1726315880000|2024-09-14 12:11:20|330.11|328.11|330.07|328.07|330.12|328.12|330.07|328.07|17
1726315890000|2024-09-14 12:11:30|330.08|328.08|330.13|328.13|330.13|328.13|330.08|328.08|17
1726315900000|2024-09-14 12:11:40|330.21|328.21|330.3|328.3|330.3|328.3|330.21|328.21|8
1726315910000|2024-09-14 12:11:50|330.29|328.29|330.24|328.24|330.29|328.29|330.24|328.24|5
1726315920000|2024-09-14 12:12:00|330.23|328.23|330.26|328.26|330.26|328.26|330.23|328.23|4
1726315930000|2024-09-14 12:12:10|330.25|328.25|330.26|328.26|330.26|328.26|330.24|328.24|12
1726315940000|2024-09-14 12:12:20|330.27|328.27|330.34|328.34|330.35|328.35|330.27|328.27|6
1726315950000|2024-09-14 12:12:30|330.35|328.35|330.42|328.42|330.42|328.42|330.35|328.35|10
1726315960000|2024-09-14 12:12:40|330.44|328.44|330.41|328.41|330.44|328.44|330.37|328.37|10
1726315970000|2024-09-14 12:12:50|330.4|328.4|330.4|328.4|330.41|328.41|330.38|328.38|8
1726315980000|2024-09-14 12:13:00|330.39|328.39|330.36|328.36|330.44|328.44|330.36|328.36|8
1726315990000|2024-09-14 12:13:10|330.37|328.37|330.43|328.43|330.43|328.43|330.37|328.37|6
1726316000000|2024-09-14 12:13:20|330.42|328.42|330.43|328.43|330.43|328.43|330.42|328.42|10
1726316010000|2024-09-14 12:13:30|330.42|328.42|330.43|328.43|330.43|328.43|330.42|328.42|2
1726316020000|2024-09-14 12:13:40|330.45|328.45|330.53|328.53|330.53|328.53|330.45|328.45|7
1726316030000|2024-09-14 12:13:50|330.52|328.52|330.78|328.78|330.78|328.78|330.51|328.51|9
1726316040000|2024-09-14 12:14:00|330.82|328.82|330.71|328.71|330.82|328.82|330.7|328.7|14
1726316050000|2024-09-14 12:14:10|330.72|328.72|330.77|328.77|330.77|328.77|330.72|328.72|5
1726316060000|2024-09-14 12:14:20|330.78|328.78|330.84|328.84|330.84|328.84|330.78|328.78|4
1726316070000|2024-09-14 12:14:30|330.85|328.85|330.84|328.84|330.86|328.86|330.84|328.84|4
1726316080000|2024-09-14 12:14:40|330.81|328.81|330.82|328.82|330.82|328.82|330.81|328.81|2
1726316090000|2024-09-14 12:14:50|330.83|328.83|330.83|328.83|330.83|328.83|330.83|328.83|1
1726316100000|2024-09-14 12:15:00|330.82|328.82|330.79|328.79|330.82|328.82|330.74|328.74|8
1726316110000|2024-09-14 12:15:10|330.75|328.75|330.64|328.64|330.75|328.75|330.64|328.64|6
1726316120000|2024-09-14 12:15:20|330.63|328.63|330.63|328.63|330.63|328.63|330.63|328.63|1
1726316130000|2024-09-14 12:15:30|330.62|328.62|330.54|328.54|330.62|328.62|330.54|328.54|3
1726316140000|2024-09-14 12:15:40|330.53|328.53|330.52|328.52|330.53|328.53|330.5|328.5|4
1726316150000|2024-09-14 12:15:50|330.51|328.51|330.54|328.54|330.57|328.57|330.51|328.51|6
1726316160000|2024-09-14 12:16:00|330.56|328.56|330.6|328.6|330.66|328.66|330.56|328.56|12
1726316170000|2024-09-14 12:16:10|330.61|328.61|330.63|328.63|330.63|328.63|330.61|328.61|3
1726316190000|2024-09-14 12:16:30|330.64|328.64|330.53|328.53|330.7|328.7|330.53|328.53|9
1726316200000|2024-09-14 12:16:40|330.54|328.54|330.54|328.54|330.54|328.54|330.53|328.53|5
1726316210000|2024-09-14 12:16:50|330.53|328.53|330.58|328.58|330.58|328.58|330.47|328.47|8
1726316220000|2024-09-14 12:17:00|330.59|328.59|330.69|328.69|330.69|328.69|330.59|328.59|6
1726316230000|2024-09-14 12:17:10|330.72|328.72|330.78|328.78|330.79|328.79|330.72|328.72|4
1726316240000|2024-09-14 12:17:20|330.79|328.79|330.89|328.89|330.89|328.89|330.79|328.79|7
1726316250000|2024-09-14 12:17:30|330.9|328.9|331|329|331|329|330.9|328.9|5
1726316260000|2024-09-14 12:17:40|330.98|328.98|330.98|328.98|330.98|328.98|330.95|328.95|4
1726316270000|2024-09-14 12:17:50|330.95|328.95|330.95|328.95|330.96|328.96|330.95|328.95|3
1726316280000|2024-09-14 12:18:00|330.96|328.96|330.96|328.96|330.98|328.98|330.94|328.94|6
1726316300000|2024-09-14 12:18:20|330.97|328.97|330.99|328.99|330.99|328.99|330.97|328.97|2
1726316320000|2024-09-14 12:18:40|330.96|328.96|330.94|328.94|330.96|328.96|330.94|328.94|3
1726316330000|2024-09-14 12:18:50|330.95|328.95|330.94|328.94|330.96|328.96|330.94|328.94|3
1726316340000|2024-09-14 12:19:00|330.95|328.95|330.94|328.94|330.96|328.96|330.94|328.94|6
1726316350000|2024-09-14 12:19:10|330.95|328.95|330.97|328.97|330.98|328.98|330.94|328.94|9
1726316360000|2024-09-14 12:19:20|330.98|328.98|330.97|328.97|330.99|328.99|330.95|328.95|13
1726316370000|2024-09-14 12:19:30|330.95|328.95|330.95|328.95|330.96|328.96|330.94|328.94|4
1726316380000|2024-09-14 12:19:40|330.94|328.94|330.85|328.85|330.94|328.94|330.83|328.83|15
1726316400000|2024-09-14 12:20:00|330.83|328.83|330.74|328.74|330.83|328.83|330.74|328.74|3
1726316410000|2024-09-14 12:20:10|330.73|328.73|330.64|328.64|330.73|328.73|330.61|328.61|14
1726316420000|2024-09-14 12:20:20|330.63|328.63|330.75|328.75|330.75|328.75|330.63|328.63|6
1726316430000|2024-09-14 12:20:30|330.74|328.74|330.79|328.79|330.79|328.79|330.74|328.74|6
1726316440000|2024-09-14 12:20:40|330.8|328.8|330.78|328.78|330.8|328.8|330.78|328.78|3
1726316450000|2024-09-14 12:20:50|330.76|328.76|330.72|328.72|330.76|328.76|330.72|328.72|4
1726316460000|2024-09-14 12:21:00|330.73|328.73|330.75|328.75|330.75|328.75|330.73|328.73|2
1726316470000|2024-09-14 12:21:10|330.76|328.76|330.79|328.79|330.8|328.8|330.76|328.76|5
1726316480000|2024-09-14 12:21:20|330.8|328.8|330.64|328.64|330.8|328.8|330.64|328.64|8
1726316490000|2024-09-14 12:21:30|330.65|328.65|330.71|328.71|330.71|328.71|330.64|328.64|10
1726316500000|2024-09-14 12:21:40|330.72|328.72|330.73|328.73|330.73|328.73|330.72|328.72|2
1726316510000|2024-09-14 12:21:50|330.75|328.75|330.78|328.78|330.79|328.79|330.74|328.74|9
1726316520000|2024-09-14 12:22:00|330.76|328.76|330.8|328.8|330.84|328.84|330.75|328.75|11
1726316530000|2024-09-14 12:22:10|330.79|328.79|330.95|328.95|330.95|328.95|330.79|328.79|11
1726316550000|2024-09-14 12:22:30|330.93|328.93|330.9|328.9|330.93|328.93|330.9|328.9|6
1726316560000|2024-09-14 12:22:40|330.91|328.91|330.94|328.94|330.94|328.94|330.91|328.91|4
1726316570000|2024-09-14 12:22:50|330.95|328.95|331.01|329.01|331.01|329.01|330.95|328.95|4
1726316580000|2024-09-14 12:23:00|331.04|329.04|331.04|329.04|331.04|329.04|331.04|329.04|1
1726316590000|2024-09-14 12:23:10|331.02|329.02|331|329|331.02|329.02|330.98|328.98|5
1726316600000|2024-09-14 12:23:20|330.99|328.99|330.93|328.93|330.99|328.99|330.92|328.92|4
1726316610000|2024-09-14 12:23:30|330.92|328.92|330.94|328.94|330.94|328.94|330.92|328.92|3
1726316620000|2024-09-14 12:23:40|330.95|328.95|331.09|329.09|331.09|329.09|330.95|328.95|12
1726316630000|2024-09-14 12:23:50|331.07|329.07|331.06|329.06|331.07|329.07|331.05|329.05|4
1726316640000|2024-09-14 12:24:00|331.05|329.05|331.06|329.06|331.06|329.06|331.05|329.05|8
1726316650000|2024-09-14 12:24:10|331.07|329.07|331.11|329.11|331.11|329.11|331.07|329.07|3
1726316660000|2024-09-14 12:24:20|331.12|329.12|331.26|329.26|331.26|329.26|331.12|329.12|4
1726316670000|2024-09-14 12:24:30|331.25|329.25|331.15|329.15|331.26|329.26|331.14|329.14|11
1726316680000|2024-09-14 12:24:40|331.16|329.16|331.19|329.19|331.19|329.19|331.16|329.16|3
1726316700000|2024-09-14 12:25:00|331.17|329.17|331.19|329.19|331.19|329.19|331.12|329.12|10
1726316710000|2024-09-14 12:25:10|331.2|329.2|331.24|329.24|331.24|329.24|331.2|329.2|4
1726316720000|2024-09-14 12:25:20|331.23|329.23|331.23|329.23|331.25|329.25|331.21|329.21|11
1726316730000|2024-09-14 12:25:30|331.28|329.28|331.28|329.28|331.28|329.28|331.28|329.28|1
1726316740000|2024-09-14 12:25:40|331.25|329.25|331.11|329.11|331.25|329.25|331.1|329.1|5
1726316750000|2024-09-14 12:25:50|331.12|329.12|331.12|329.12|331.13|329.13|331.12|329.12|13
1726316760000|2024-09-14 12:26:00|331.14|329.14|331.09|329.09|331.16|329.16|331.09|329.09|11
1726316770000|2024-09-14 12:26:10|331.08|329.08|331.13|329.13|331.13|329.13|331.08|329.08|9
1726316780000|2024-09-14 12:26:20|331.14|329.14|331.21|329.21|331.21|329.21|331.13|329.13|7
1726316790000|2024-09-14 12:26:30|331.18|329.18|331.17|329.17|331.18|329.18|331.17|329.17|2
1726316800000|2024-09-14 12:26:40|331.19|329.19|331.19|329.19|331.19|329.19|331.17|329.17|3
1726316810000|2024-09-14 12:26:50|331.2|329.2|331.22|329.22|331.22|329.22|331.2|329.2|2
1726316820000|2024-09-14 12:27:00|331.2|329.2|331.21|329.21|331.22|329.22|331.18|329.18|10
1726316830000|2024-09-14 12:27:10|331.24|329.24|331.38|329.38|331.38|329.38|331.22|329.22|10
1726316840000|2024-09-14 12:27:20|331.39|329.39|331.39|329.39|331.39|329.39|331.39|329.39|1
1726316850000|2024-09-14 12:27:30|331.4|329.4|331.43|329.43|331.5|329.5|331.4|329.4|8
1726316860000|2024-09-14 12:27:40|331.4|329.4|331.41|329.41|331.41|329.41|331.4|329.4|2
1726316870000|2024-09-14 12:27:50|331.38|329.38|331.36|329.36|331.38|329.38|331.36|329.36|2
1726316880000|2024-09-14 12:28:00|331.37|329.37|331.37|329.37|331.38|329.38|331.37|329.37|3
1726316890000|2024-09-14 12:28:10|331.38|329.38|331.43|329.43|331.43|329.43|331.38|329.38|4
1726316900000|2024-09-14 12:28:20|331.44|329.44|331.44|329.44|331.44|329.44|331.44|329.44|1
1726316910000|2024-09-14 12:28:30|331.46|329.46|331.43|329.43|331.48|329.48|331.43|329.43|7
1726316930000|2024-09-14 12:28:50|331.44|329.44|331.5|329.5|331.5|329.5|331.43|329.43|6
1726316940000|2024-09-14 12:29:00|331.51|329.51|331.51|329.51|331.51|329.51|331.51|329.51|1
1726316950000|2024-09-14 12:29:10|331.49|329.49|331.58|329.58|331.59|329.59|331.49|329.49|13
1726316960000|2024-09-14 12:29:20|331.55|329.55|331.57|329.57|331.58|329.58|331.55|329.55|5
1726316970000|2024-09-14 12:29:30|331.5|329.5|331.49|329.49|331.5|329.5|331.43|329.43|5
1726316980000|2024-09-14 12:29:40|331.47|329.47|331.46|329.46|331.47|329.47|331.46|329.46|2
1726316990000|2024-09-14 12:29:50|331.45|329.45|331.42|329.42|331.45|329.45|331.39|329.39|6
1726317000000|2024-09-14 12:30:00|331.43|329.43|331.41|329.41|331.43|329.43|331.41|329.41|8
1726317010000|2024-09-14 12:30:10|331.4|329.4|331.32|329.32|331.4|329.4|331.29|329.29|9
1726317020000|2024-09-14 12:30:20|331.33|329.33|331.31|329.31|331.33|329.33|331.31|329.31|2
1726317030000|2024-09-14 12:30:30|331.32|329.32|331.35|329.35|331.37|329.37|331.32|329.32|7
1726317040000|2024-09-14 12:30:40|331.36|329.36|331.23|329.23|331.36|329.36|331.23|329.23|6
1726317050000|2024-09-14 12:30:50|331.22|329.22|331.26|329.26|331.29|329.29|331.21|329.21|5
1726317060000|2024-09-14 12:31:00|331.22|329.22|331.26|329.26|331.26|329.26|331.2|329.2|7
1726317070000|2024-09-14 12:31:10|331.28|329.28|331.28|329.28|331.31|329.31|331.28|329.28|6
1726317080000|2024-09-14 12:31:20|331.27|329.27|331.31|329.31|331.31|329.31|331.24|329.24|13
1726317090000|2024-09-14 12:31:30|331.3|329.3|331.29|329.29|331.3|329.3|331.29|329.29|6
1726317100000|2024-09-14 12:31:40|331.3|329.3|331.4|329.4|331.4|329.4|331.3|329.3|7
1726317110000|2024-09-14 12:31:50|331.38|329.38|331.32|329.32|331.4|329.4|331.32|329.32|8
1726317120000|2024-09-14 12:32:00|331.23|329.23|331.21|329.21|331.23|329.23|331.21|329.21|7
1726317130000|2024-09-14 12:32:10|331.22|329.22|331.21|329.21|331.22|329.22|331.21|329.21|8
1726317140000|2024-09-14 12:32:20|331.22|329.22|331.23|329.23|331.23|329.23|331.22|329.22|4
1726317150000|2024-09-14 12:32:30|331.22|329.22|331.23|329.23|331.23|329.23|331.22|329.22|2
1726317160000|2024-09-14 12:32:40|331.21|329.21|331.05|329.05|331.21|329.21|331.05|329.05|6
1726317170000|2024-09-14 12:32:50|331.03|329.03|331.18|329.18|331.18|329.18|331.03|329.03|12
1726317180000|2024-09-14 12:33:00|331.2|329.2|331.27|329.27|331.27|329.27|331.19|329.19|16
1726317190000|2024-09-14 12:33:10|331.26|329.26|331.3|329.3|331.3|329.3|331.26|329.26|6
1726317200000|2024-09-14 12:33:20|331.27|329.27|331.37|329.37|331.37|329.37|331.27|329.27|8
1726317210000|2024-09-14 12:33:30|331.36|329.36|331.38|329.38|331.41|329.41|331.36|329.36|10
1726317220000|2024-09-14 12:33:40|331.39|329.39|331.56|329.56|331.56|329.56|331.39|329.39|9
1726317230000|2024-09-14 12:33:50|331.55|329.55|331.67|329.67|331.67|329.67|331.54|329.54|13
1726317240000|2024-09-14 12:34:00|331.68|329.68|331.92|329.92|331.94|329.94|331.68|329.68|16
1726317250000|2024-09-14 12:34:10|331.95|329.95|331.96|329.96|331.97|329.97|331.93|329.93|19
1726317260000|2024-09-14 12:34:20|331.93|329.93|331.96|329.96|331.98|329.98|331.93|329.93|11
1726317270000|2024-09-14 12:34:30|331.97|329.97|331.85|329.85|332.03|330.03|331.85|329.85|13
1726317280000|2024-09-14 12:34:40|331.86|329.86|331.94|329.94|331.97|329.97|331.86|329.86|13
1726317290000|2024-09-14 12:34:50|331.93|329.93|331.95|329.95|331.95|329.95|331.9|329.9|10
1726317300000|2024-09-14 12:35:00|331.97|329.97|331.94|329.94|331.97|329.97|331.94|329.94|4
1726317310000|2024-09-14 12:35:10|331.93|329.93|331.85|329.85|331.93|329.93|331.81|329.81|11
1726317320000|2024-09-14 12:35:20|331.83|329.83|331.8|329.8|331.83|329.83|331.8|329.8|10
1726317330000|2024-09-14 12:35:30|331.81|329.81|331.57|329.57|331.81|329.81|331.57|329.57|12
1726317340000|2024-09-14 12:35:40|331.54|329.54|331.61|329.61|331.61|329.61|331.54|329.54|3
1726317350000|2024-09-14 12:35:50|331.69|329.69|331.71|329.71|331.73|329.73|331.69|329.69|6
1726317360000|2024-09-14 12:36:00|331.68|329.68|331.59|329.59|331.69|329.69|331.58|329.58|19
1726317370000|2024-09-14 12:36:10|331.57|329.57|331.46|329.46|331.57|329.57|331.41|329.41|12
1726317380000|2024-09-14 12:36:20|331.44|329.44|331.46|329.46|331.46|329.46|331.42|329.42|7
1726317390000|2024-09-14 12:36:30|331.42|329.42|331.44|329.44|331.45|329.45|331.42|329.42|4
1726317400000|2024-09-14 12:36:40|331.43|329.43|331.44|329.44|331.44|329.44|331.42|329.42|8
1726317410000|2024-09-14 12:36:50|331.45|329.45|331.51|329.51|331.52|329.52|331.45|329.45|9
1726317420000|2024-09-14 12:37:00|331.5|329.5|331.46|329.46|331.5|329.5|331.46|329.46|6
1726317430000|2024-09-14 12:37:10|331.45|329.45|331.49|329.49|331.53|329.53|331.45|329.45|7
1726317440000|2024-09-14 12:37:20|331.48|329.48|331.45|329.45|331.48|329.48|331.44|329.44|6
1726317450000|2024-09-14 12:37:30|331.46|329.46|331.48|329.48|331.48|329.48|331.46|329.46|8
1726317460000|2024-09-14 12:37:40|331.49|329.49|331.56|329.56|331.56|329.56|331.49|329.49|9
1726317470000|2024-09-14 12:37:50|331.54|329.54|331.43|329.43|331.56|329.56|331.42|329.42|10
1726317480000|2024-09-14 12:38:00|331.44|329.44|331.33|329.33|331.44|329.44|331.33|329.33|12
1726317490000|2024-09-14 12:38:10|331.34|329.34|331.29|329.29|331.34|329.34|331.28|329.28|10
1726317500000|2024-09-14 12:38:20|331.3|329.3|331.23|329.23|331.3|329.3|331.22|329.22|6
1726317510000|2024-09-14 12:38:30|331.25|329.25|331.25|329.25|331.25|329.25|331.25|329.25|1
1726317520000|2024-09-14 12:38:40|331.23|329.23|331.15|329.15|331.23|329.23|331.15|329.15|7
1726317530000|2024-09-14 12:38:50|331.16|329.16|331.24|329.24|331.24|329.24|331.13|329.13|9
1726317540000|2024-09-14 12:39:00|331.22|329.22|331.27|329.27|331.28|329.28|331.21|329.21|12
1726317550000|2024-09-14 12:39:10|331.26|329.26|331.23|329.23|331.26|329.26|331.22|329.22|11
1726317560000|2024-09-14 12:39:20|331.24|329.24|331.02|329.02|331.24|329.24|331.02|329.02|13
1726317570000|2024-09-14 12:39:30|331.01|329.01|331.14|329.14|331.15|329.15|331.01|329.01|7
1726317580000|2024-09-14 12:39:40|331.12|329.12|331.06|329.06|331.16|329.16|331.06|329.06|13
1726317590000|2024-09-14 12:39:50|331.04|329.04|331.08|329.08|331.08|329.08|331.01|329.01|10
1726317600000|2024-09-14 12:40:00|331.1|329.1|331.02|329.02|331.12|329.12|331.01|329.01|15
1726317610000|2024-09-14 12:40:10|331.03|329.03|331.09|329.09|331.09|329.09|331.03|329.03|5
1726317620000|2024-09-14 12:40:20|331.11|329.11|331.24|329.24|331.29|329.29|331.11|329.11|7
1726317630000|2024-09-14 12:40:30|331.23|329.23|331.25|329.25|331.25|329.25|331.23|329.23|6
1726317640000|2024-09-14 12:40:40|331.26|329.26|331.16|329.16|331.26|329.26|331.13|329.13|8
1726317650000|2024-09-14 12:40:50|331.15|329.15|331.14|329.14|331.15|329.15|331.1|329.1|8
1726317660000|2024-09-14 12:41:00|331.16|329.16|331.14|329.14|331.21|329.21|331.14|329.14|15
1726317670000|2024-09-14 12:41:10|331.13|329.13|331.1|329.1|331.15|329.15|331.1|329.1|4
1726317680000|2024-09-14 12:41:20|331.12|329.12|331.17|329.17|331.18|329.18|331.12|329.12|5
1726317690000|2024-09-14 12:41:30|331.18|329.18|331.2|329.2|331.2|329.2|331.18|329.18|6
1726317700000|2024-09-14 12:41:40|331.17|329.17|331.11|329.11|331.17|329.17|331.11|329.11|5
1726317720000|2024-09-14 12:42:00|331.12|329.12|331.12|329.12|331.12|329.12|331.12|329.12|1
1726317730000|2024-09-14 12:42:10|331.1|329.1|331.11|329.11|331.11|329.11|331.1|329.1|2
1726317750000|2024-09-14 12:42:30|331.07|329.07|331.12|329.12|331.12|329.12|331.04|329.04|6
1726317760000|2024-09-14 12:42:40|331.24|329.24|331.27|329.27|331.27|329.27|331.24|329.24|8
1726317770000|2024-09-14 12:42:50|331.25|329.25|331.32|329.32|331.32|329.32|331.24|329.24|6
1726317780000|2024-09-14 12:43:00|331.33|329.33|331.22|329.22|331.33|329.33|331.22|329.22|7
1726317790000|2024-09-14 12:43:10|331.2|329.2|331.23|329.23|331.24|329.24|331.2|329.2|6
1726317800000|2024-09-14 12:43:20|331.24|329.24|331.22|329.22|331.24|329.24|331.22|329.22|2
1726317850000|2024-09-14 12:44:10|331.15|329.15|331.18|329.18|331.18|329.18|331.13|329.13|7
1726317870000|2024-09-14 12:44:30|331.15|329.15|331.13|329.13|331.15|329.15|331.13|329.13|2
1726317880000|2024-09-14 12:44:40|331.15|329.15|331.18|329.18|331.19|329.19|331.15|329.15|11
1726317890000|2024-09-14 12:44:50|331.16|329.16|331.16|329.16|331.16|329.16|331.16|329.16|1
1726317900000|2024-09-14 12:45:00|331.14|329.14|331.13|329.13|331.15|329.15|331.13|329.13|4
1726317910000|2024-09-14 12:45:10|331.05|329.05|331.17|329.17|331.17|329.17|331.05|329.05|5
1726317920000|2024-09-14 12:45:20|331.18|329.18|331.2|329.2|331.2|329.2|331.18|329.18|2
1726317930000|2024-09-14 12:45:30|331.21|329.21|331.21|329.21|331.21|329.21|331.21|329.21|1
1726317940000|2024-09-14 12:45:40|331.22|329.22|331.29|329.29|331.29|329.29|331.22|329.22|5
1726317950000|2024-09-14 12:45:50|331.26|329.26|331.17|329.17|331.26|329.26|331.17|329.17|6
1726317960000|2024-09-14 12:46:00|331.18|329.18|331.24|329.24|331.24|329.24|331.18|329.18|5
1726317970000|2024-09-14 12:46:10|331.23|329.23|331.21|329.21|331.24|329.24|331.19|329.19|8
1726317980000|2024-09-14 12:46:20|331.22|329.22|331.24|329.24|331.24|329.24|331.22|329.22|3
1726317990000|2024-09-14 12:46:30|331.26|329.26|331.28|329.28|331.28|329.28|331.26|329.26|2
1726318000000|2024-09-14 12:46:40|331.29|329.29|331.39|329.39|331.39|329.39|331.29|329.29|5
1726318010000|2024-09-14 12:46:50|331.41|329.41|331.5|329.5|331.51|329.51|331.41|329.41|4
1726318020000|2024-09-14 12:47:00|331.49|329.49|331.41|329.41|331.5|329.5|331.33|329.33|10
1726318030000|2024-09-14 12:47:10|331.39|329.39|331.39|329.39|331.39|329.39|331.39|329.39|1
1726318040000|2024-09-14 12:47:20|331.38|329.38|331.35|329.35|331.38|329.38|331.34|329.34|5
1726318050000|2024-09-14 12:47:30|331.34|329.34|331.33|329.33|331.34|329.34|331.32|329.32|3
1726318060000|2024-09-14 12:47:40|331.31|329.31|331.24|329.24|331.31|329.31|331.24|329.24|2
1726318070000|2024-09-14 12:47:50|331.2|329.2|331.2|329.2|331.2|329.2|331.2|329.2|1
1726318080000|2024-09-14 12:48:00|331.17|329.17|331.16|329.16|331.2|329.2|331.16|329.16|4
1726318100000|2024-09-14 12:48:20|331.14|329.14|331.07|329.07|331.14|329.14|331.07|329.07|4
1726318110000|2024-09-14 12:48:30|331.06|329.06|331.06|329.06|331.06|329.06|331.06|329.06|1
1726318120000|2024-09-14 12:48:40|331.03|329.03|331.02|329.02|331.03|329.03|331.02|329.02|2
1726318130000|2024-09-14 12:48:50|331.01|329.01|331.01|329.01|331.02|329.02|331.01|329.01|3
1726318140000|2024-09-14 12:49:00|331.02|329.02|331.04|329.04|331.05|329.05|331.02|329.02|4
1726318150000|2024-09-14 12:49:10|331.05|329.05|331|329|331.05|329.05|330.98|328.98|12
1726318160000|2024-09-14 12:49:20|330.99|328.99|330.91|328.91|330.99|328.99|330.91|328.91|7
1726318170000|2024-09-14 12:49:30|330.92|328.92|330.92|328.92|330.92|328.92|330.92|328.92|1
1726318180000|2024-09-14 12:49:40|330.94|328.94|330.97|328.97|330.97|328.97|330.94|328.94|2
1726318190000|2024-09-14 12:49:50|330.95|328.95|330.93|328.93|330.97|328.97|330.92|328.92|7
1726318200000|2024-09-14 12:50:00|330.95|328.95|331.01|329.01|331.02|329.02|330.95|328.95|4
1726318210000|2024-09-14 12:50:10|331|329|330.92|328.92|331|329|330.92|328.92|7
1726318220000|2024-09-14 12:50:20|330.94|328.94|330.94|328.94|330.94|328.94|330.92|328.92|7
1726318230000|2024-09-14 12:50:30|330.95|328.95|331.08|329.08|331.08|329.08|330.95|328.95|4
1726318250000|2024-09-14 12:50:50|331.06|329.06|331.06|329.06|331.06|329.06|331.06|329.06|1
1726318260000|2024-09-14 12:51:00|331.02|329.02|331.01|329.01|331.02|329.02|331.01|329.01|2
1726318270000|2024-09-14 12:51:10|330.99|328.99|330.93|328.93|330.99|328.99|330.91|328.91|6
1726318280000|2024-09-14 12:51:20|330.96|328.96|331.09|329.09|331.09|329.09|330.96|328.96|4
1726318290000|2024-09-14 12:51:30|331.12|329.12|331.3|329.3|331.3|329.3|331.12|329.12|6
1726318300000|2024-09-14 12:51:40|331.28|329.28|331.38|329.38|331.38|329.38|331.26|329.26|10
1726318310000|2024-09-14 12:51:50|331.36|329.36|331.37|329.37|331.37|329.37|331.35|329.35|5
1726318320000|2024-09-14 12:52:00|331.35|329.35|331.31|329.31|331.35|329.35|331.31|329.31|4
1726318330000|2024-09-14 12:52:10|331.26|329.26|331.29|329.29|331.3|329.3|331.26|329.26|3
1726318340000|2024-09-14 12:52:20|331.3|329.3|331.32|329.32|331.32|329.32|331.3|329.3|3
1726318350000|2024-09-14 12:52:30|331.33|329.33|331.36|329.36|331.36|329.36|331.32|329.32|3
1726318400000|2024-09-14 12:53:20|331.34|329.34|331.22|329.22|331.36|329.36|331.21|329.21|10
1726318410000|2024-09-14 12:53:30|331.23|329.23|331.23|329.23|331.23|329.23|331.23|329.23|1
1726318440000|2024-09-14 12:54:00|331.22|329.22|331.22|329.22|331.23|329.23|331.22|329.22|3
1726318450000|2024-09-14 12:54:10|331.23|329.23|331.18|329.18|331.23|329.23|331.15|329.15|6
1726318490000|2024-09-14 12:54:50|331.16|329.16|331.14|329.14|331.16|329.16|331.12|329.12|8
1726318500000|2024-09-14 12:55:00|331.16|329.16|331.23|329.23|331.23|329.23|331.16|329.16|4
1726318510000|2024-09-14 12:55:10|331.29|329.29|331.35|329.35|331.35|329.35|331.29|329.29|3
1726318530000|2024-09-14 12:55:30|331.34|329.34|331.38|329.38|331.38|329.38|331.33|329.33|5
1726318540000|2024-09-14 12:55:40|331.37|329.37|331.39|329.39|331.39|329.39|331.37|329.37|4
1726318560000|2024-09-14 12:56:00|331.38|329.38|331.25|329.25|331.39|329.39|331.22|329.22|12
1726318570000|2024-09-14 12:56:10|331.23|329.23|331.22|329.22|331.23|329.23|331.21|329.21|7
1726318580000|2024-09-14 12:56:20|331.24|329.24|331.22|329.22|331.24|329.24|331.21|329.21|9
1726318590000|2024-09-14 12:56:30|331.23|329.23|331.25|329.25|331.25|329.25|331.23|329.23|5
1726318600000|2024-09-14 12:56:40|331.26|329.26|331.3|329.3|331.3|329.3|331.26|329.26|11
1726318610000|2024-09-14 12:56:50|331.29|329.29|331.27|329.27|331.3|329.3|331.26|329.26|13
1726318620000|2024-09-14 12:57:00|331.24|329.24|331.16|329.16|331.25|329.25|331.14|329.14|7
1726318630000|2024-09-14 12:57:10|331.15|329.15|331.14|329.14|331.15|329.15|331.14|329.14|2
1726318640000|2024-09-14 12:57:20|331.08|329.08|331.11|329.11|331.11|329.11|331.08|329.08|4
1726318650000|2024-09-14 12:57:30|331.1|329.1|331.11|329.11|331.12|329.12|331.09|329.09|9
1726318660000|2024-09-14 12:57:40|331.12|329.12|331.22|329.22|331.22|329.22|331.12|329.12|7
1726318670000|2024-09-14 12:57:50|331.2|329.2|331.19|329.19|331.2|329.2|331.17|329.17|11
1726318680000|2024-09-14 12:58:00|331.2|329.2|331.13|329.13|331.2|329.2|331.13|329.13|9
1726318690000|2024-09-14 12:58:10|331.15|329.15|331.18|329.18|331.19|329.19|331.14|329.14|7
1726318700000|2024-09-14 12:58:20|331.19|329.19|331.18|329.18|331.19|329.19|331.18|329.18|2
1726318710000|2024-09-14 12:58:30|331.17|329.17|331.15|329.15|331.17|329.17|331.15|329.15|3
1726318720000|2024-09-14 12:58:40|331.14|329.14|331.16|329.16|331.16|329.16|331.13|329.13|8
1726318730000|2024-09-14 12:58:50|331.15|329.15|331.2|329.2|331.2|329.2|331.15|329.15|9
1726318740000|2024-09-14 12:59:00|331.21|329.21|331.29|329.29|331.29|329.29|331.21|329.21|8
1726318750000|2024-09-14 12:59:10|331.26|329.26|331.29|329.29|331.29|329.29|331.26|329.26|5
1726318760000|2024-09-14 12:59:20|331.3|329.3|331.25|329.25|331.3|329.3|331.24|329.24|10
1726318770000|2024-09-14 12:59:30|331.26|329.26|331.24|329.24|331.26|329.26|331.24|329.24|3
1726318780000|2024-09-14 12:59:40|331.25|329.25|331.24|329.24|331.25|329.25|331.24|329.24|8
1726318790000|2024-09-14 12:59:50|331.21|329.21|331.21|329.21|331.21|329.21|331.17|329.17|7
1726318800000|2024-09-14 13:00:00|331.22|329.22|331.25|329.25|331.27|329.27|331.19|329.19|14
1726318810000|2024-09-14 13:00:10|331.22|329.22|331.12|329.12|331.22|329.22|331.05|329.05|15
1726318820000|2024-09-14 13:00:20|331.13|329.13|331.16|329.16|331.16|329.16|331.13|329.13|6
1726318830000|2024-09-14 13:00:30|331.15|329.15|331.17|329.17|331.17|329.17|331.15|329.15|3
1726318840000|2024-09-14 13:00:40|331.16|329.16|331.17|329.17|331.17|329.17|331.16|329.16|2
1726318850000|2024-09-14 13:00:50|331.18|329.18|331.29|329.29|331.31|329.31|331.18|329.18|8
1726318860000|2024-09-14 13:01:00|331.3|329.3|331.2|329.2|331.31|329.31|331.2|329.2|12
1726318870000|2024-09-14 13:01:10|331.22|329.22|331.25|329.25|331.26|329.26|331.22|329.22|7
1726318880000|2024-09-14 13:01:20|331.26|329.26|331.26|329.26|331.32|329.32|331.26|329.26|8
1726318890000|2024-09-14 13:01:30|331.25|329.25|331.26|329.26|331.26|329.26|331.24|329.24|10
1726318900000|2024-09-14 13:01:40|331.25|329.25|331.2|329.2|331.26|329.26|331.2|329.2|6
1726318910000|2024-09-14 13:01:50|331.19|329.19|331.18|329.18|331.19|329.19|331.18|329.18|2
1726318920000|2024-09-14 13:02:00|331.16|329.16|331.08|329.08|331.16|329.16|331.05|329.05|8
1726318940000|2024-09-14 13:02:20|331.09|329.09|331.09|329.09|331.09|329.09|331.09|329.09|1
1726318950000|2024-09-14 13:02:30|331.1|329.1|331.21|329.21|331.21|329.21|331.1|329.1|7
1726318960000|2024-09-14 13:02:40|331.22|329.22|331.36|329.36|331.36|329.36|331.22|329.22|4
1726318970000|2024-09-14 13:02:50|331.38|329.38|331.36|329.36|331.4|329.4|331.36|329.36|5
1726318980000|2024-09-14 13:03:00|331.38|329.38|331.5|329.5|331.5|329.5|331.38|329.38|7
1726319030000|2024-09-14 13:03:50|331.51|329.51|331.54|329.54|331.54|329.54|331.51|329.51|2
1726319040000|2024-09-14 13:04:00|331.52|329.52|331.5|329.5|331.52|329.52|331.48|329.48|3
1726319050000|2024-09-14 13:04:10|331.51|329.51|331.54|329.54|331.54|329.54|331.51|329.51|2
1726319060000|2024-09-14 13:04:20|331.57|329.57|331.6|329.6|331.6|329.6|331.57|329.57|3
1726319100000|2024-09-14 13:05:00|331.57|329.57|331.6|329.6|331.6|329.6|331.57|329.57|3
1726319110000|2024-09-14 13:05:10|331.58|329.58|331.53|329.53|331.6|329.6|331.52|329.52|5
1726319120000|2024-09-14 13:05:20|331.57|329.57|331.6|329.6|331.6|329.6|331.57|329.57|2
1726319130000|2024-09-14 13:05:30|331.58|329.58|331.6|329.6|331.6|329.6|331.58|329.58|2
1726319140000|2024-09-14 13:05:40|331.61|329.61|331.51|329.51|331.62|329.62|331.5|329.5|12
1726319160000|2024-09-14 13:06:00|331.5|329.5|331.44|329.44|331.5|329.5|331.44|329.44|2
1726319170000|2024-09-14 13:06:10|331.41|329.41|331.39|329.39|331.41|329.41|331.39|329.39|2
1726319180000|2024-09-14 13:06:20|331.38|329.38|331.37|329.37|331.38|329.38|331.37|329.37|2
1726319210000|2024-09-14 13:06:50|331.36|329.36|331.36|329.36|331.36|329.36|331.36|329.36|1
1726319220000|2024-09-14 13:07:00|331.35|329.35|331.29|329.29|331.35|329.35|331.28|329.28|4
1726319240000|2024-09-14 13:07:20|331.25|329.25|331.35|329.35|331.35|329.35|331.25|329.25|3
1726319250000|2024-09-14 13:07:30|331.4|329.4|331.44|329.44|331.44|329.44|331.4|329.4|3
1726319260000|2024-09-14 13:07:40|331.46|329.46|331.49|329.49|331.49|329.49|331.46|329.46|2
1726319280000|2024-09-14 13:08:00|331.51|329.51|331.52|329.52|331.54|329.54|331.51|329.51|3
1726319300000|2024-09-14 13:08:20|331.49|329.49|331.45|329.45|331.5|329.5|331.45|329.45|8
1726319330000|2024-09-14 13:08:50|331.46|329.46|331.51|329.51|331.51|329.51|331.46|329.46|3
1726319340000|2024-09-14 13:09:00|331.49|329.49|331.49|329.49|331.49|329.49|331.49|329.49|1
1726319360000|2024-09-14 13:09:20|331.47|329.47|331.49|329.49|331.49|329.49|331.47|329.47|2
1726319370000|2024-09-14 13:09:30|331.47|329.47|331.46|329.46|331.47|329.47|331.46|329.46|2
1726319380000|2024-09-14 13:09:40|331.45|329.45|331.45|329.45|331.45|329.45|331.45|329.45|1
1726319430000|2024-09-14 13:10:30|331.46|329.46|331.54|329.54|331.54|329.54|331.46|329.46|4
1726319440000|2024-09-14 13:10:40|331.56|329.56|331.59|329.59|331.59|329.59|331.56|329.56|2
1726319470000|2024-09-14 13:11:10|331.61|329.61|331.65|329.65|331.65|329.65|331.6|329.6|7
1726319480000|2024-09-14 13:11:20|331.64|329.64|331.64|329.64|331.65|329.65|331.64|329.64|3
1726319500000|2024-09-14 13:11:40|331.63|329.63|331.67|329.67|331.67|329.67|331.63|329.63|3
1726319510000|2024-09-14 13:11:50|331.69|329.69|331.72|329.72|331.72|329.72|331.69|329.69|2
1726319550000|2024-09-14 13:12:30|331.73|329.73|331.73|329.73|331.75|329.75|331.73|329.73|5
1726319570000|2024-09-14 13:12:50|331.76|329.76|331.83|329.83|331.83|329.83|331.76|329.76|6
1726319580000|2024-09-14 13:13:00|331.84|329.84|331.86|329.86|331.86|329.86|331.84|329.84|2
1726319610000|2024-09-14 13:13:30|331.85|329.85|331.73|329.73|331.85|329.85|331.71|329.71|5
1726319620000|2024-09-14 13:13:40|331.75|329.75|331.78|329.78|331.78|329.78|331.75|329.75|2
1726319630000|2024-09-14 13:13:50|331.77|329.77|331.6|329.6|331.77|329.77|331.6|329.6|4
1726319670000|2024-09-14 13:14:30|331.57|329.57|331.49|329.49|331.57|329.57|331.49|329.49|6
1726319680000|2024-09-14 13:14:40|331.5|329.5|331.5|329.5|331.5|329.5|331.5|329.5|1
1726319700000|2024-09-14 13:15:00|331.48|329.48|331.5|329.5|331.5|329.5|331.48|329.48|2
1726319710000|2024-09-14 13:15:10|331.44|329.44|331.42|329.42|331.44|329.44|331.42|329.42|2
1726319720000|2024-09-14 13:15:20|331.4|329.4|331.4|329.4|331.42|329.42|331.4|329.4|4
1726319730000|2024-09-14 13:15:30|331.34|329.34|331.25|329.25|331.34|329.34|331.24|329.24|4
1726319750000|2024-09-14 13:15:50|331.23|329.23|331.28|329.28|331.28|329.28|331.21|329.21|5
1726319760000|2024-09-14 13:16:00|331.23|329.23|331.19|329.19|331.23|329.23|331.19|329.19|3
1726319770000|2024-09-14 13:16:10|331.2|329.2|331.11|329.11|331.2|329.2|331.11|329.11|6
1726319780000|2024-09-14 13:16:20|331.1|329.1|331.04|329.04|331.1|329.1|331.02|329.02|4
1726319790000|2024-09-14 13:16:30|331.02|329.02|331.01|329.01|331.07|329.07|330.99|328.99|12
1726319800000|2024-09-14 13:16:40|330.98|328.98|330.96|328.96|330.98|328.98|330.95|328.95|5
1726319810000|2024-09-14 13:16:50|330.97|328.97|331.1|329.1|331.11|329.11|330.95|328.95|9
1726319820000|2024-09-14 13:17:00|331.11|329.11|331.02|329.02|331.11|329.11|331.02|329.02|7
1726319830000|2024-09-14 13:17:10|331.01|329.01|331.01|329.01|331.01|329.01|331.01|329.01|1
1726319880000|2024-09-14 13:18:00|330.96|328.96|330.85|328.85|330.96|328.96|330.85|328.85|5
1726319890000|2024-09-14 13:18:10|330.84|328.84|330.82|328.82|330.84|328.84|330.82|328.82|3
1726319900000|2024-09-14 13:18:20|330.85|328.85|330.85|328.85|330.85|328.85|330.85|328.85|1
1726319910000|2024-09-14 13:18:30|330.84|328.84|330.81|328.81|330.84|328.84|330.81|328.81|4
1726319920000|2024-09-14 13:18:40|330.82|328.82|330.71|328.71|330.82|328.82|330.69|328.69|7
1726319940000|2024-09-14 13:19:00|330.7|328.7|330.55|328.55|330.71|328.71|330.55|328.55|12
1726319950000|2024-09-14 13:19:10|330.56|328.56|330.55|328.55|330.56|328.56|330.54|328.54|3
1726319960000|2024-09-14 13:19:20|330.54|328.54|330.44|328.44|330.54|328.54|330.43|328.43|4
1726319970000|2024-09-14 13:19:30|330.45|328.45|330.56|328.56|330.61|328.61|330.45|328.45|9
1726319980000|2024-09-14 13:19:40|330.53|328.53|330.44|328.44|330.53|328.53|330.44|328.44|10
1726319990000|2024-09-14 13:19:50|330.45|328.45|330.58|328.58|330.6|328.6|330.45|328.45|9
1726320000000|2024-09-14 13:20:00|330.59|328.59|330.55|328.55|330.64|328.64|330.52|328.52|10
1726320010000|2024-09-14 13:20:10|330.54|328.54|330.72|328.72|330.74|328.74|330.54|328.54|18
1726320020000|2024-09-14 13:20:20|330.69|328.69|330.64|328.64|330.73|328.73|330.58|328.58|16
1726320030000|2024-09-14 13:20:30|330.62|328.62|330.61|328.61|330.62|328.62|330.61|328.61|2
1726320040000|2024-09-14 13:20:40|330.58|328.58|330.55|328.55|330.61|328.61|330.47|328.47|12
1726320050000|2024-09-14 13:20:50|330.58|328.58|330.54|328.54|330.58|328.58|330.52|328.52|8
1726320060000|2024-09-14 13:21:00|330.48|328.48|330.41|328.41|330.48|328.48|330.39|328.39|12
1726320070000|2024-09-14 13:21:10|330.43|328.43|330.53|328.53|330.53|328.53|330.43|328.43|6
1726320080000|2024-09-14 13:21:20|330.52|328.52|330.54|328.54|330.54|328.54|330.52|328.52|3
1726320090000|2024-09-14 13:21:30|330.56|328.56|330.65|328.65|330.65|328.65|330.56|328.56|6
1726320100000|2024-09-14 13:21:40|330.62|328.62|330.59|328.59|330.62|328.62|330.58|328.58|5
1726320110000|2024-09-14 13:21:50|330.6|328.6|330.66|328.66|330.66|328.66|330.6|328.6|9
1726320120000|2024-09-14 13:22:00|330.67|328.67|330.53|328.53|330.73|328.73|330.53|328.53|13
1726320130000|2024-09-14 13:22:10|330.52|328.52|330.56|328.56|330.57|328.57|330.43|328.43|13
1726320140000|2024-09-14 13:22:20|330.57|328.57|330.65|328.65|330.66|328.66|330.57|328.57|8
1726320150000|2024-09-14 13:22:30|330.66|328.66|330.65|328.65|330.68|328.68|330.65|328.65|7
1726320160000|2024-09-14 13:22:40|330.66|328.66|330.74|328.74|330.74|328.74|330.65|328.65|7
1726320180000|2024-09-14 13:23:00|330.73|328.73|330.68|328.68|330.74|328.74|330.67|328.67|12
1726320190000|2024-09-14 13:23:10|330.69|328.69|330.7|328.7|330.72|328.72|330.69|328.69|4
1726320200000|2024-09-14 13:23:20|330.69|328.69|330.82|328.82|330.82|328.82|330.67|328.67|13
1726320210000|2024-09-14 13:23:30|330.81|328.81|330.83|328.83|330.83|328.83|330.81|328.81|9
1726320220000|2024-09-14 13:23:40|330.84|328.84|330.87|328.87|330.87|328.87|330.83|328.83|8
1726320230000|2024-09-14 13:23:50|330.88|328.88|330.83|328.83|330.88|328.88|330.8|328.8|12
1726320240000|2024-09-14 13:24:00|330.81|328.81|330.73|328.73|330.87|328.87|330.73|328.73|14
1726320250000|2024-09-14 13:24:10|330.7|328.7|330.68|328.68|330.7|328.7|330.66|328.66|14
1726320260000|2024-09-14 13:24:20|330.67|328.67|330.65|328.65|330.67|328.67|330.65|328.65|6
1726320270000|2024-09-14 13:24:30|330.64|328.64|330.64|328.64|330.65|328.65|330.64|328.64|3
1726320280000|2024-09-14 13:24:40|330.65|328.65|330.68|328.68|330.69|328.69|330.65|328.65|8
1726320290000|2024-09-14 13:24:50|330.67|328.67|330.66|328.66|330.68|328.68|330.66|328.66|5
1726320300000|2024-09-14 13:25:00|330.65|328.65|330.6|328.6|330.65|328.65|330.6|328.6|4
1726320320000|2024-09-14 13:25:20|330.58|328.58|330.63|328.63|330.63|328.63|330.58|328.58|3
1726320330000|2024-09-14 13:25:30|330.62|328.62|330.6|328.6|330.62|328.62|330.59|328.59|3
1726320340000|2024-09-14 13:25:40|330.58|328.58|330.64|328.64|330.64|328.64|330.58|328.58|3
1726320360000|2024-09-14 13:26:00|330.63|328.63|330.63|328.63|330.63|328.63|330.61|328.61|4
1726320380000|2024-09-14 13:26:20|330.64|328.64|330.72|328.72|330.72|328.72|330.64|328.64|3
1726320390000|2024-09-14 13:26:30|330.75|328.75|330.77|328.77|330.8|328.8|330.75|328.75|4
1726320400000|2024-09-14 13:26:40|330.75|328.75|330.76|328.76|330.76|328.76|330.75|328.75|2
1726320410000|2024-09-14 13:26:50|330.73|328.73|330.73|328.73|330.73|328.73|330.72|328.72|3
1726320420000|2024-09-14 13:27:00|330.74|328.74|330.64|328.64|330.74|328.74|330.64|328.64|7
1726320430000|2024-09-14 13:27:10|330.65|328.65|330.66|328.66|330.66|328.66|330.65|328.65|2
1726320440000|2024-09-14 13:27:20|330.65|328.65|330.6|328.6|330.66|328.66|330.6|328.6|6
1726320460000|2024-09-14 13:27:40|330.61|328.61|330.62|328.62|330.62|328.62|330.61|328.61|2
1726320470000|2024-09-14 13:27:50|330.6|328.6|330.6|328.6|330.6|328.6|330.6|328.6|1
1726320490000|2024-09-14 13:28:10|330.57|328.57|330.45|328.45|330.57|328.57|330.45|328.45|7
1726320500000|2024-09-14 13:28:20|330.47|328.47|330.46|328.46|330.47|328.47|330.44|328.44|7
1726320550000|2024-09-14 13:29:10|330.47|328.47|330.58|328.58|330.58|328.58|330.47|328.47|7
1726320560000|2024-09-14 13:29:20|330.56|328.56|330.53|328.53|330.56|328.56|330.52|328.52|7
1726320570000|2024-09-14 13:29:30|330.54|328.54|330.54|328.54|330.54|328.54|330.54|328.54|1
1726320600000|2024-09-14 13:30:00|330.56|328.56|330.45|328.45|330.57|328.57|330.45|328.45|8
1726320610000|2024-09-14 13:30:10|330.44|328.44|330.4|328.4|330.44|328.44|330.4|328.4|11
1726320630000|2024-09-14 13:30:30|330.41|328.41|330.48|328.48|330.5|328.5|330.41|328.41|6
1726320650000|2024-09-14 13:30:50|330.47|328.47|330.41|328.41|330.47|328.47|330.4|328.4|4
1726320660000|2024-09-14 13:31:00|330.42|328.42|330.41|328.41|330.42|328.42|330.38|328.38|4
1726320670000|2024-09-14 13:31:10|330.39|328.39|330.44|328.44|330.44|328.44|330.35|328.35|6
1726320680000|2024-09-14 13:31:20|330.49|328.49|330.55|328.55|330.55|328.55|330.49|328.49|2
1726320700000|2024-09-14 13:31:40|330.63|328.63|330.62|328.62|330.63|328.63|330.61|328.61|4
1726320710000|2024-09-14 13:31:50|330.65|328.65|330.65|328.65|330.68|328.68|330.65|328.65|4
1726320720000|2024-09-14 13:32:00|330.64|328.64|330.64|328.64|330.64|328.64|330.64|328.64|1
1726320730000|2024-09-14 13:32:10|330.63|328.63|330.74|328.74|330.75|328.75|330.59|328.59|8
1726320740000|2024-09-14 13:32:20|330.75|328.75|330.7|328.7|330.75|328.75|330.7|328.7|5
1726320750000|2024-09-14 13:32:30|330.73|328.73|330.64|328.64|330.73|328.73|330.64|328.64|9
1726320760000|2024-09-14 13:32:40|330.67|328.67|330.7|328.7|330.7|328.7|330.67|328.67|2
1726320770000|2024-09-14 13:32:50|330.74|328.74|330.79|328.79|330.79|328.79|330.74|328.74|2
1726320780000|2024-09-14 13:33:00|330.8|328.8|330.86|328.86|330.86|328.86|330.8|328.8|8
1726320790000|2024-09-14 13:33:10|330.89|328.89|330.99|328.99|330.99|328.99|330.89|328.89|5
1726320810000|2024-09-14 13:33:30|330.98|328.98|330.99|328.99|330.99|328.99|330.98|328.98|4
1726320820000|2024-09-14 13:33:40|330.98|328.98|331.03|329.03|331.04|329.04|330.98|328.98|9
1726320830000|2024-09-14 13:33:50|331.04|329.04|331.07|329.07|331.07|329.07|331.03|329.03|9
1726320840000|2024-09-14 13:34:00|331.05|329.05|331.05|329.05|331.07|329.07|331.05|329.05|3
1726320850000|2024-09-14 13:34:10|331.02|329.02|331.03|329.03|331.03|329.03|331.02|329.02|2
1726320870000|2024-09-14 13:34:30|331.01|329.01|330.93|328.93|331.01|329.01|330.91|328.91|8
1726320880000|2024-09-14 13:34:40|330.95|328.95|330.99|328.99|330.99|328.99|330.93|328.93|7
1726320890000|2024-09-14 13:34:50|331|329|331.11|329.11|331.11|329.11|331|329|8
1726320900000|2024-09-14 13:35:00|331.13|329.13|331.25|329.25|331.25|329.25|331.13|329.13|6
1726320920000|2024-09-14 13:35:20|331.24|329.24|331.24|329.24|331.24|329.24|331.24|329.24|1
1726320930000|2024-09-14 13:35:30|331.23|329.23|331.17|329.17|331.23|329.23|331.17|329.17|4
1726320940000|2024-09-14 13:35:40|331.18|329.18|331.18|329.18|331.18|329.18|331.18|329.18|1
1726320950000|2024-09-14 13:35:50|331.19|329.19|331.15|329.15|331.19|329.19|331.14|329.14|9
1726320960000|2024-09-14 13:36:00|331.16|329.16|331.17|329.17|331.17|329.17|331.16|329.16|2
1726320970000|2024-09-14 13:36:10|331.15|329.15|331.11|329.11|331.15|329.15|331.07|329.07|8
1726320980000|2024-09-14 13:36:20|331.12|329.12|331.11|329.11|331.12|329.12|331.11|329.11|2
1726320990000|2024-09-14 13:36:30|331.1|329.1|331.09|329.09|331.11|329.11|331.09|329.09|6
1726321000000|2024-09-14 13:36:40|331.1|329.1|331.06|329.06|331.1|329.1|331.06|329.06|5
1726321010000|2024-09-14 13:36:50|331.05|329.05|330.89|328.89|331.05|329.05|330.89|328.89|10
1726321020000|2024-09-14 13:37:00|330.88|328.88|330.79|328.79|330.88|328.88|330.79|328.79|11
1726321030000|2024-09-14 13:37:10|330.8|328.8|330.74|328.74|330.8|328.8|330.73|328.73|8
1726321040000|2024-09-14 13:37:20|330.73|328.73|330.62|328.62|330.73|328.73|330.6|328.6|10
1726321050000|2024-09-14 13:37:30|330.63|328.63|330.63|328.63|330.63|328.63|330.63|328.63|1
1726321060000|2024-09-14 13:37:40|330.62|328.62|330.71|328.71|330.74|328.74|330.62|328.62|7
1726321070000|2024-09-14 13:37:50|330.72|328.72|330.66|328.66|330.73|328.73|330.66|328.66|8
1726321080000|2024-09-14 13:38:00|330.67|328.67|330.65|328.65|330.67|328.67|330.65|328.65|2
1726321090000|2024-09-14 13:38:10|330.66|328.66|330.72|328.72|330.72|328.72|330.66|328.66|4
1726321100000|2024-09-14 13:38:20|330.7|328.7|330.68|328.68|330.7|328.7|330.66|328.66|8
1726321110000|2024-09-14 13:38:30|330.67|328.67|330.57|328.57|330.67|328.67|330.57|328.57|7
1726321120000|2024-09-14 13:38:40|330.58|328.58|330.58|328.58|330.58|328.58|330.58|328.58|1
1726321130000|2024-09-14 13:38:50|330.56|328.56|330.49|328.49|330.56|328.56|330.48|328.48|6
1726321140000|2024-09-14 13:39:00|330.5|328.5|330.54|328.54|330.55|328.55|330.5|328.5|4
1726321160000|2024-09-14 13:39:20|330.53|328.53|330.47|328.47|330.53|328.53|330.47|328.47|7
1726321180000|2024-09-14 13:39:40|330.48|328.48|330.47|328.47|330.48|328.48|330.47|328.47|4
1726321190000|2024-09-14 13:39:50|330.48|328.48|330.47|328.47|330.48|328.48|330.47|328.47|2
1726321200000|2024-09-14 13:40:00|330.53|328.53|330.51|328.51|330.56|328.56|330.5|328.5|6
1726321210000|2024-09-14 13:40:10|330.5|328.5|330.5|328.5|330.5|328.5|330.5|328.5|1
1726321220000|2024-09-14 13:40:20|330.49|328.49|330.45|328.45|330.49|328.49|330.44|328.44|7
1726321230000|2024-09-14 13:40:30|330.44|328.44|330.45|328.45|330.45|328.45|330.44|328.44|2
1726321240000|2024-09-14 13:40:40|330.46|328.46|330.5|328.5|330.5|328.5|330.46|328.46|3
1726321250000|2024-09-14 13:40:50|330.52|328.52|330.52|328.52|330.6|328.6|330.5|328.5|10
1726321260000|2024-09-14 13:41:00|330.51|328.51|330.48|328.48|330.51|328.51|330.48|328.48|2
1726321270000|2024-09-14 13:41:10|330.49|328.49|330.39|328.39|330.49|328.49|330.39|328.39|7
1726321280000|2024-09-14 13:41:20|330.4|328.4|330.43|328.43|330.45|328.45|330.4|328.4|13
1726321290000|2024-09-14 13:41:30|330.46|328.46|330.52|328.52|330.54|328.54|330.44|328.44|13
1726321300000|2024-09-14 13:41:40|330.51|328.51|330.41|328.41|330.51|328.51|330.41|328.41|11
1726321310000|2024-09-14 13:41:50|330.4|328.4|330.41|328.41|330.41|328.41|330.39|328.39|4
1726321320000|2024-09-14 13:42:00|330.42|328.42|330.38|328.38|330.46|328.46|330.38|328.38|8
1726321330000|2024-09-14 13:42:10|330.39|328.39|330.37|328.37|330.39|328.39|330.36|328.36|5
1726321340000|2024-09-14 13:42:20|330.42|328.42|330.46|328.46|330.46|328.46|330.42|328.42|2
1726321350000|2024-09-14 13:42:30|330.45|328.45|330.37|328.37|330.45|328.45|330.36|328.36|6
1726321370000|2024-09-14 13:42:50|330.36|328.36|330.36|328.36|330.36|328.36|330.36|328.36|1
1726321380000|2024-09-14 13:43:00|330.34|328.34|330.31|328.31|330.34|328.34|330.3|328.3|6
1726321390000|2024-09-14 13:43:10|330.32|328.32|330.41|328.41|330.41|328.41|330.32|328.32|8
1726321400000|2024-09-14 13:43:20|330.46|328.46|330.45|328.45|330.46|328.46|330.45|328.45|2
1726321410000|2024-09-14 13:43:30|330.44|328.44|330.43|328.43|330.44|328.44|330.43|328.43|2
1726321420000|2024-09-14 13:43:40|330.42|328.42|330.39|328.39|330.42|328.42|330.39|328.39|3
1726321430000|2024-09-14 13:43:50|330.38|328.38|330.4|328.4|330.4|328.4|330.37|328.37|3
1726321440000|2024-09-14 13:44:00|330.41|328.41|330.42|328.42|330.42|328.42|330.41|328.41|2
1726321460000|2024-09-14 13:44:20|330.43|328.43|330.52|328.52|330.53|328.53|330.43|328.43|4
1726321470000|2024-09-14 13:44:30|330.51|328.51|330.5|328.5|330.51|328.51|330.5|328.5|2
1726321480000|2024-09-14 13:44:40|330.49|328.49|330.48|328.48|330.5|328.5|330.48|328.48|7
1726321490000|2024-09-14 13:44:50|330.47|328.47|330.52|328.52|330.52|328.52|330.46|328.46|5
1726321500000|2024-09-14 13:45:00|330.51|328.51|330.46|328.46|330.51|328.51|330.46|328.46|9
1726321510000|2024-09-14 13:45:10|330.5|328.5|330.51|328.51|330.51|328.51|330.5|328.5|2
1726321520000|2024-09-14 13:45:20|330.52|328.52|330.49|328.49|330.52|328.52|330.49|328.49|5
1726321530000|2024-09-14 13:45:30|330.48|328.48|330.35|328.35|330.48|328.48|330.35|328.35|10
1726321540000|2024-09-14 13:45:40|330.36|328.36|330.25|328.25|330.36|328.36|330.25|328.25|8
1726321550000|2024-09-14 13:45:50|330.26|328.26|330.33|328.33|330.34|328.34|330.26|328.26|5
1726321560000|2024-09-14 13:46:00|330.34|328.34|330.27|328.27|330.34|328.34|330.25|328.25|17
1726321570000|2024-09-14 13:46:10|330.26|328.26|330.27|328.27|330.27|328.27|330.26|328.26|2
1726321580000|2024-09-14 13:46:20|330.26|328.26|330.21|328.21|330.26|328.26|330.2|328.2|6
1726321590000|2024-09-14 13:46:30|330.22|328.22|330.26|328.26|330.26|328.26|330.2|328.2|6
1726321600000|2024-09-14 13:46:40|330.27|328.27|330.32|328.32|330.34|328.34|330.26|328.26|8
1726321610000|2024-09-14 13:46:50|330.31|328.31|330.31|328.31|330.31|328.31|330.31|328.31|1
1726321620000|2024-09-14 13:47:00|330.29|328.29|330.29|328.29|330.29|328.29|330.29|328.29|1
1726321630000|2024-09-14 13:47:10|330.28|328.28|330.27|328.27|330.28|328.28|330.27|328.27|4
1726321640000|2024-09-14 13:47:20|330.28|328.28|330.28|328.28|330.28|328.28|330.28|328.28|1
1726321660000|2024-09-14 13:47:40|330.29|328.29|330.33|328.33|330.33|328.33|330.29|328.29|6
1726321670000|2024-09-14 13:47:50|330.31|328.31|330.3|328.3|330.31|328.31|330.3|328.3|4
1726321680000|2024-09-14 13:48:00|330.28|328.28|330.45|328.45|330.45|328.45|330.28|328.28|5
1726321690000|2024-09-14 13:48:10|330.46|328.46|330.34|328.34|330.46|328.46|330.34|328.34|8
1726321700000|2024-09-14 13:48:20|330.35|328.35|330.36|328.36|330.36|328.36|330.35|328.35|2
1726321710000|2024-09-14 13:48:30|330.37|328.37|330.47|328.47|330.47|328.47|330.37|328.37|6
1726321720000|2024-09-14 13:48:40|330.48|328.48|330.45|328.45|330.53|328.53|330.43|328.43|11
1726321730000|2024-09-14 13:48:50|330.44|328.44|330.46|328.46|330.46|328.46|330.44|328.44|3
1726321740000|2024-09-14 13:49:00|330.47|328.47|330.47|328.47|330.48|328.48|330.47|328.47|3
1726321750000|2024-09-14 13:49:10|330.46|328.46|330.47|328.47|330.47|328.47|330.46|328.46|4
1726321760000|2024-09-14 13:49:20|330.46|328.46|330.46|328.46|330.46|328.46|330.46|328.46|1
1726321770000|2024-09-14 13:49:30|330.39|328.39|330.37|328.37|330.39|328.39|330.37|328.37|2
1726321780000|2024-09-14 13:49:40|330.36|328.36|330.46|328.46|330.46|328.46|330.36|328.36|5
1726321790000|2024-09-14 13:49:50|330.47|328.47|330.48|328.48|330.57|328.57|330.47|328.47|8
1726321800000|2024-09-14 13:50:00|330.47|328.47|330.52|328.52|330.52|328.52|330.38|328.38|8
1726321810000|2024-09-14 13:50:10|330.5|328.5|330.52|328.52|330.54|328.54|330.49|328.49|9
1726321820000|2024-09-14 13:50:20|330.53|328.53|330.65|328.65|330.65|328.65|330.52|328.52|6
1726321830000|2024-09-14 13:50:30|330.63|328.63|330.62|328.62|330.64|328.64|330.61|328.61|7
1726321850000|2024-09-14 13:50:50|330.61|328.61|330.6|328.6|330.61|328.61|330.6|328.6|2
1726321860000|2024-09-14 13:51:00|330.59|328.59|330.53|328.53|330.6|328.6|330.53|328.53|9
1726321870000|2024-09-14 13:51:10|330.52|328.52|330.49|328.49|330.52|328.52|330.49|328.49|3
1726321880000|2024-09-14 13:51:20|330.48|328.48|330.35|328.35|330.48|328.48|330.35|328.35|8
1726321890000|2024-09-14 13:51:30|330.34|328.34|330.27|328.27|330.35|328.35|330.26|328.26|12
1726321910000|2024-09-14 13:51:50|330.28|328.28|330.33|328.33|330.33|328.33|330.28|328.28|6
1726321920000|2024-09-14 13:52:00|330.34|328.34|330.55|328.55|330.58|328.58|330.34|328.34|14
1726321930000|2024-09-14 13:52:10|330.54|328.54|330.49|328.49|330.54|328.54|330.45|328.45|15
1726321940000|2024-09-14 13:52:20|330.5|328.5|330.58|328.58|330.61|328.61|330.5|328.5|8
1726321950000|2024-09-14 13:52:30|330.57|328.57|330.58|328.58|330.58|328.58|330.57|328.57|2
1726321960000|2024-09-14 13:52:40|330.59|328.59|330.58|328.58|330.65|328.65|330.58|328.58|7
1726321970000|2024-09-14 13:52:50|330.57|328.57|330.59|328.59|330.59|328.59|330.57|328.57|3
1726321980000|2024-09-14 13:53:00|330.6|328.6|330.59|328.59|330.6|328.6|330.59|328.59|2
1726322000000|2024-09-14 13:53:20|330.61|328.61|330.59|328.59|330.61|328.61|330.59|328.59|2
1726322010000|2024-09-14 13:53:30|330.58|328.58|330.56|328.56|330.58|328.58|330.56|328.56|5
1726322020000|2024-09-14 13:53:40|330.57|328.57|330.57|328.57|330.57|328.57|330.57|328.57|1
1726322030000|2024-09-14 13:53:50|330.59|328.59|330.59|328.59|330.66|328.66|330.59|328.59|8
1726322040000|2024-09-14 13:54:00|330.57|328.57|330.51|328.51|330.57|328.57|330.51|328.51|6
1726322050000|2024-09-14 13:54:10|330.52|328.52|330.63|328.63|330.63|328.63|330.52|328.52|5
1726322070000|2024-09-14 13:54:30|330.62|328.62|330.62|328.62|330.62|328.62|330.62|328.62|1
1726322100000|2024-09-14 13:55:00|330.64|328.64|330.64|328.64|330.7|328.7|330.63|328.63|11
1726322110000|2024-09-14 13:55:10|330.63|328.63|330.64|328.64|330.64|328.64|330.63|328.63|2
1726322120000|2024-09-14 13:55:20|330.63|328.63|330.64|328.64|330.64|328.64|330.63|328.63|4
1726322140000|2024-09-14 13:55:40|330.65|328.65|330.71|328.71|330.72|328.72|330.65|328.65|5
1726322150000|2024-09-14 13:55:50|330.72|328.72|330.71|328.71|330.72|328.72|330.71|328.71|2
1726322160000|2024-09-14 13:56:00|330.72|328.72|330.73|328.73|330.73|328.73|330.72|328.72|2
1726322180000|2024-09-14 13:56:20|330.78|328.78|330.82|328.82|330.82|328.82|330.78|328.78|5
1726322190000|2024-09-14 13:56:30|330.84|328.84|330.85|328.85|330.87|328.87|330.84|328.84|12
1726322200000|2024-09-14 13:56:40|330.86|328.86|330.9|328.9|330.92|328.92|330.86|328.86|9
1726322210000|2024-09-14 13:56:50|330.93|328.93|330.95|328.95|330.96|328.96|330.93|328.93|4
1726322220000|2024-09-14 13:57:00|330.96|328.96|330.95|328.95|330.96|328.96|330.95|328.95|2
1726322240000|2024-09-14 13:57:20|330.96|328.96|330.96|328.96|330.97|328.97|330.95|328.95|7
1726322250000|2024-09-14 13:57:30|330.97|328.97|330.89|328.89|330.97|328.97|330.88|328.88|9
1726322260000|2024-09-14 13:57:40|330.88|328.88|330.78|328.78|330.89|328.89|330.76|328.76|12
1726322270000|2024-09-14 13:57:50|330.79|328.79|330.65|328.65|330.8|328.8|330.63|328.63|13
1726322280000|2024-09-14 13:58:00|330.68|328.68|330.61|328.61|330.7|328.7|330.6|328.6|7
1726322290000|2024-09-14 13:58:10|330.6|328.6|330.59|328.59|330.6|328.6|330.59|328.59|2
1726322300000|2024-09-14 13:58:20|330.51|328.51|330.37|328.37|330.51|328.51|330.37|328.37|11
1726322310000|2024-09-14 13:58:30|330.38|328.38|330.36|328.36|330.38|328.38|330.36|328.36|3
1726322320000|2024-09-14 13:58:40|330.35|328.35|330.27|328.27|330.36|328.36|330.26|328.26|9
1726322330000|2024-09-14 13:58:50|330.28|328.28|330.28|328.28|330.28|328.28|330.28|328.28|1
1726322340000|2024-09-14 13:59:00|330.3|328.3|330.31|328.31|330.31|328.31|330.3|328.3|2
1726322350000|2024-09-14 13:59:10|330.32|328.32|330.32|328.32|330.32|328.32|330.32|328.32|1
1726322360000|2024-09-14 13:59:20|330.31|328.31|330.22|328.22|330.31|328.31|330.2|328.2|4
1726322370000|2024-09-14 13:59:30|330.23|328.23|330.25|328.25|330.26|328.26|330.23|328.23|4
1726322380000|2024-09-14 13:59:40|330.28|328.28|330.31|328.31|330.31|328.31|330.28|328.28|2
1726322390000|2024-09-14 13:59:50|330.32|328.32|330.32|328.32|330.32|328.32|330.32|328.32|1
1726322400000|2024-09-14 14:00:00|330.24|328.24|330.23|328.23|330.24|328.24|330.23|328.23|8
1726322410000|2024-09-14 14:00:10|330.24|328.24|330.17|328.17|330.24|328.24|330.16|328.16|7
1726322420000|2024-09-14 14:00:20|330.18|328.18|330.28|328.28|330.29|328.29|330.18|328.18|9
1726322430000|2024-09-14 14:00:30|330.32|328.32|330.32|328.32|330.34|328.34|330.32|328.32|4
1726322460000|2024-09-14 14:01:00|330.31|328.31|330.25|328.25|330.31|328.31|330.24|328.24|14
1726322470000|2024-09-14 14:01:10|330.26|328.26|330.28|328.28|330.29|328.29|330.26|328.26|4
1726322480000|2024-09-14 14:01:20|330.27|328.27|330.16|328.16|330.27|328.27|330.16|328.16|7
1726322490000|2024-09-14 14:01:30|330.09|328.09|330.34|328.34|330.34|328.34|330.09|328.09|10
1726322500000|2024-09-14 14:01:40|330.33|328.33|330.21|328.21|330.33|328.33|330.21|328.21|8
1726322530000|2024-09-14 14:02:10|330.2|328.2|330.26|328.26|330.28|328.28|330.2|328.2|5
1726322540000|2024-09-14 14:02:20|330.27|328.27|330.22|328.22|330.27|328.27|330.22|328.22|3
1726322550000|2024-09-14 14:02:30|330.21|328.21|330.2|328.2|330.23|328.23|330.19|328.19|6
1726322560000|2024-09-14 14:02:40|330.19|328.19|330.3|328.3|330.31|328.31|330.19|328.19|6
1726322570000|2024-09-14 14:02:50|330.29|328.29|330.3|328.3|330.3|328.3|330.29|328.29|6
1726322580000|2024-09-14 14:03:00|330.31|328.31|330.34|328.34|330.37|328.37|330.31|328.31|6
1726322590000|2024-09-14 14:03:10|330.35|328.35|330.35|328.35|330.36|328.36|330.35|328.35|7
1726322600000|2024-09-14 14:03:20|330.34|328.34|330.22|328.22|330.34|328.34|330.22|328.22|4
1726322620000|2024-09-14 14:03:40|330.23|328.23|330.23|328.23|330.23|328.23|330.23|328.23|1
1726322630000|2024-09-14 14:03:50|330.22|328.22|330.32|328.32|330.32|328.32|330.21|328.21|7
1726322640000|2024-09-14 14:04:00|330.33|328.33|330.32|328.32|330.33|328.33|330.32|328.32|2
1726322660000|2024-09-14 14:04:20|330.23|328.23|330.22|328.22|330.24|328.24|330.22|328.22|4
1726322670000|2024-09-14 14:04:30|330.2|328.2|330.2|328.2|330.2|328.2|330.2|328.2|1
1726322680000|2024-09-14 14:04:40|330.28|328.28|330.35|328.35|330.39|328.39|330.28|328.28|10
1726322690000|2024-09-14 14:04:50|330.33|328.33|330.22|328.22|330.33|328.33|330.22|328.22|3
1726322700000|2024-09-14 14:05:00|330.21|328.21|330.21|328.21|330.21|328.21|330.21|328.21|1
1726322720000|2024-09-14 14:05:20|330.22|328.22|330.26|328.26|330.26|328.26|330.22|328.22|6
1726322730000|2024-09-14 14:05:30|330.29|328.29|330.31|328.31|330.33|328.33|330.29|328.29|4
1726322740000|2024-09-14 14:05:40|330.32|328.32|330.2|328.2|330.32|328.32|330.19|328.19|5
1726322760000|2024-09-14 14:06:00|330.21|328.21|330.11|328.11|330.21|328.21|330.11|328.11|4
1726322770000|2024-09-14 14:06:10|330.12|328.12|330.15|328.15|330.15|328.15|330.12|328.12|4
1726322780000|2024-09-14 14:06:20|330.12|328.12|330.11|328.11|330.12|328.12|330.1|328.1|3
1726322790000|2024-09-14 14:06:30|330.12|328.12|330.18|328.18|330.18|328.18|330.12|328.12|4
1726322800000|2024-09-14 14:06:40|330.19|328.19|330.24|328.24|330.24|328.24|330.19|328.19|3
1726322820000|2024-09-14 14:07:00|330.19|328.19|330.18|328.18|330.19|328.19|330.18|328.18|2
1726322830000|2024-09-14 14:07:10|330.19|328.19|330.18|328.18|330.19|328.19|330.18|328.18|2
1726322840000|2024-09-14 14:07:20|330.17|328.17|330.16|328.16|330.17|328.17|330.16|328.16|2
1726322850000|2024-09-14 14:07:30|330.17|328.17|330.19|328.19|330.19|328.19|330.17|328.17|9
1726322860000|2024-09-14 14:07:40|330.18|328.18|330.18|328.18|330.18|328.18|330.18|328.18|1
1726322870000|2024-09-14 14:07:50|330.16|328.16|330.06|328.06|330.16|328.16|330.06|328.06|6
1726322880000|2024-09-14 14:08:00|330.04|328.04|329.97|327.97|330.04|328.04|329.97|327.97|2
1726322890000|2024-09-14 14:08:10|329.95|327.95|329.94|327.94|329.95|327.95|329.94|327.94|2
1726322900000|2024-09-14 14:08:20|329.95|327.95|329.95|327.95|329.95|327.95|329.95|327.95|1
1726322910000|2024-09-14 14:08:30|329.96|327.96|330.1|328.1|330.1|328.1|329.96|327.96|3
1726322920000|2024-09-14 14:08:40|330.08|328.08|330.01|328.01|330.08|328.08|330.01|328.01|3
1726322940000|2024-09-14 14:09:00|330.04|328.04|330.09|328.09|330.09|328.09|330.04|328.04|4
1726322960000|2024-09-14 14:09:20|330.08|328.08|330.04|328.04|330.08|328.08|330.04|328.04|6
1726322970000|2024-09-14 14:09:30|330.03|328.03|330|328|330.04|328.04|330|328|6
1726322980000|2024-09-14 14:09:40|330.03|328.03|330.01|328.01|330.03|328.03|330|328|6
1726322990000|2024-09-14 14:09:50|330.02|328.02|330.02|328.02|330.02|328.02|330.02|328.02|1
1726323000000|2024-09-14 14:10:00|330.01|328.01|329.91|327.91|330.02|328.02|329.91|327.91|7
1726323030000|2024-09-14 14:10:30|329.89|327.89|329.9|327.9|329.9|327.9|329.89|327.89|2
1726323050000|2024-09-14 14:10:50|329.96|327.96|330.03|328.03|330.03|328.03|329.96|327.96|8
1726323060000|2024-09-14 14:11:00|330.02|328.02|330.01|328.01|330.03|328.03|330.01|328.01|6
1726323080000|2024-09-14 14:11:20|330.02|328.02|330.08|328.08|330.08|328.08|330.02|328.02|3
1726323090000|2024-09-14 14:11:30|330.09|328.09|330.09|328.09|330.09|328.09|330.09|328.09|1
1726323100000|2024-09-14 14:11:40|330.08|328.08|330.08|328.08|330.08|328.08|330.08|328.08|1
1726323120000|2024-09-14 14:12:00|330.09|328.09|330.01|328.01|330.09|328.09|330|328|4
1726323130000|2024-09-14 14:12:10|330.02|328.02|330.01|328.01|330.02|328.02|330.01|328.01|2
1726323140000|2024-09-14 14:12:20|330.03|328.03|330.03|328.03|330.04|328.04|330.01|328.01|6
1726323150000|2024-09-14 14:12:30|330.06|328.06|330.09|328.09|330.09|328.09|330.06|328.06|2
1726323160000|2024-09-14 14:12:40|330.07|328.07|330.05|328.05|330.07|328.07|330.05|328.05|2
1726323170000|2024-09-14 14:12:50|330.08|328.08|330.14|328.14|330.14|328.14|330.08|328.08|3
1726323190000|2024-09-14 14:13:10|330.15|328.15|330.14|328.14|330.15|328.15|330.14|328.14|2
1726323220000|2024-09-14 14:13:40|330.18|328.18|330.19|328.19|330.19|328.19|330.18|328.18|8
1726323240000|2024-09-14 14:14:00|330.22|328.22|330.19|328.19|330.23|328.23|330.19|328.19|8
1726323320000|2024-09-14 14:15:20|330.18|328.18|330.16|328.16|330.18|328.18|330.16|328.16|2
1726323330000|2024-09-14 14:15:30|330.11|328.11|330.1|328.1|330.11|328.11|330.1|328.1|2
1726323340000|2024-09-14 14:15:40|330.08|328.08|330.05|328.05|330.08|328.08|330.04|328.04|7
1726323350000|2024-09-14 14:15:50|330|328|330|328|330|328|329.98|327.98|4
1726323380000|2024-09-14 14:16:20|330.01|328.01|330.01|328.01|330.01|328.01|330.01|328.01|1
1726323390000|2024-09-14 14:16:30|329.97|327.97|329.9|327.9|329.97|327.97|329.9|327.9|3
1726323420000|2024-09-14 14:17:00|329.91|327.91|329.9|327.9|329.91|327.91|329.9|327.9|2
1726323460000|2024-09-14 14:17:40|329.82|327.82|329.87|327.87|329.87|327.87|329.82|327.82|2
1726323470000|2024-09-14 14:17:50|329.86|327.86|329.9|327.9|329.9|327.9|329.86|327.86|5
1726323480000|2024-09-14 14:18:00|329.91|327.91|329.94|327.94|329.94|327.94|329.91|327.91|3
1726323490000|2024-09-14 14:18:10|329.99|327.99|329.91|327.91|329.99|327.99|329.91|327.91|11
1726323500000|2024-09-14 14:18:20|329.92|327.92|329.96|327.96|329.96|327.96|329.92|327.92|3
1726323510000|2024-09-14 14:18:30|329.99|327.99|330.03|328.03|330.04|328.04|329.99|327.99|12
1726323520000|2024-09-14 14:18:40|330.01|328.01|329.97|327.97|330.01|328.01|329.96|327.96|3
1726323530000|2024-09-14 14:18:50|329.94|327.94|329.95|327.95|329.97|327.97|329.94|327.94|4
1726323540000|2024-09-14 14:19:00|329.94|327.94|329.94|327.94|329.94|327.94|329.94|327.94|1
1726323550000|2024-09-14 14:19:10|329.95|327.95|329.97|327.97|329.97|327.97|329.92|327.92|6
1726323560000|2024-09-14 14:19:20|329.94|327.94|329.94|327.94|329.94|327.94|329.94|327.94|1
1726323570000|2024-09-14 14:19:30|329.92|327.92|329.89|327.89|329.93|327.93|329.89|327.89|4
1726323630000|2024-09-14 14:20:30|329.9|327.9|329.89|327.89|329.97|327.97|329.89|327.89|14
1726323640000|2024-09-14 14:20:40|329.88|327.88|329.89|327.89|329.89|327.89|329.87|327.87|18
1726323670000|2024-09-14 14:21:10|329.88|327.88|329.9|327.9|329.9|327.9|329.88|327.88|3
1726323680000|2024-09-14 14:21:20|329.89|327.89|330|328|330|328|329.89|327.89|9
1726323690000|2024-09-14 14:21:30|329.99|327.99|329.9|327.9|329.99|327.99|329.89|327.89|7
1726323700000|2024-09-14 14:21:40|329.91|327.91|329.95|327.95|329.95|327.95|329.91|327.91|3
1726323730000|2024-09-14 14:22:10|329.98|327.98|330|328|330.02|328.02|329.98|327.98|5
1726323750000|2024-09-14 14:22:30|330.01|328.01|330.09|328.09|330.13|328.13|330.01|328.01|5
1726323760000|2024-09-14 14:22:40|330.08|328.08|330.09|328.09|330.09|328.09|330.08|328.08|4
1726323790000|2024-09-14 14:23:10|330.07|328.07|329.97|327.97|330.07|328.07|329.97|327.97|7
1726323800000|2024-09-14 14:23:20|329.99|327.99|330.09|328.09|330.09|328.09|329.99|327.99|5
1726323810000|2024-09-14 14:23:30|330.1|328.1|330.13|328.13|330.14|328.14|330.09|328.09|9
1726323820000|2024-09-14 14:23:40|330.1|328.1|330.09|328.09|330.12|328.12|330.09|328.09|3
1726323830000|2024-09-14 14:23:50|330.11|328.11|330.15|328.15|330.18|328.18|330.11|328.11|12
1726323840000|2024-09-14 14:24:00|330.14|328.14|330.07|328.07|330.15|328.15|330.07|328.07|8
1726323850000|2024-09-14 14:24:10|330.06|328.06|330.19|328.19|330.2|328.2|330.06|328.06|9
1726323860000|2024-09-14 14:24:20|330.18|328.18|330.17|328.17|330.18|328.18|330.17|328.17|2
1726323870000|2024-09-14 14:24:30|330.16|328.16|330.28|328.28|330.28|328.28|330.16|328.16|13
1726323880000|2024-09-14 14:24:40|330.29|328.29|330.3|328.3|330.35|328.35|330.28|328.28|17
1726323890000|2024-09-14 14:24:50|330.31|328.31|330.3|328.3|330.32|328.32|330.29|328.29|12
1726323900000|2024-09-14 14:25:00|330.28|328.28|330.28|328.28|330.28|328.28|330.28|328.28|1
1726323930000|2024-09-14 14:25:30|330.29|328.29|330.39|328.39|330.39|328.39|330.29|328.29|6
1726323940000|2024-09-14 14:25:40|330.37|328.37|330.39|328.39|330.39|328.39|330.37|328.37|2
1726323950000|2024-09-14 14:25:50|330.36|328.36|330.49|328.49|330.49|328.49|330.35|328.35|7
1726323960000|2024-09-14 14:26:00|330.48|328.48|330.52|328.52|330.55|328.55|330.48|328.48|9
1726323970000|2024-09-14 14:26:10|330.6|328.6|330.78|328.78|330.78|328.78|330.6|328.6|15
1726323980000|2024-09-14 14:26:20|330.79|328.79|330.79|328.79|330.79|328.79|330.78|328.78|7
1726323990000|2024-09-14 14:26:30|330.87|328.87|330.72|328.72|331|329|330.72|328.72|19
1726324000000|2024-09-14 14:26:40|330.73|328.73|330.87|328.87|330.91|328.91|330.73|328.73|18
1726324010000|2024-09-14 14:26:50|330.99|328.99|331.03|329.03|331.03|329.03|330.99|328.99|13
1726324020000|2024-09-14 14:27:00|331.02|329.02|331.08|329.08|331.08|329.08|331|329|14
1726324030000|2024-09-14 14:27:10|331.07|329.07|331.06|329.06|331.13|329.13|331.06|329.06|16
1726324040000|2024-09-14 14:27:20|331.07|329.07|331.16|329.16|331.16|329.16|331.05|329.05|11
1726324050000|2024-09-14 14:27:30|331.15|329.15|330.83|328.83|331.15|329.15|330.8|328.8|13
1726324060000|2024-09-14 14:27:40|330.85|328.85|330.94|328.94|330.94|328.94|330.83|328.83|9
1726324070000|2024-09-14 14:27:50|330.97|328.97|331.02|329.02|331.04|329.04|330.97|328.97|7
1726324080000|2024-09-14 14:28:00|331.03|329.03|330.9|328.9|331.03|329.03|330.89|328.89|12
1726324090000|2024-09-14 14:28:10|330.91|328.91|330.92|328.92|330.95|328.95|330.91|328.91|17
1726324100000|2024-09-14 14:28:20|330.91|328.91|330.83|328.83|330.91|328.91|330.82|328.82|13
1726324110000|2024-09-14 14:28:30|330.84|328.84|330.89|328.89|330.89|328.89|330.83|328.83|15
1726324120000|2024-09-14 14:28:40|330.88|328.88|330.97|328.97|330.97|328.97|330.87|328.87|8
1726324130000|2024-09-14 14:28:50|330.95|328.95|330.95|328.95|330.96|328.96|330.94|328.94|15
1726324140000|2024-09-14 14:29:00|330.97|328.97|330.85|328.85|330.97|328.97|330.85|328.85|14
1726324150000|2024-09-14 14:29:10|330.88|328.88|330.81|328.81|330.88|328.88|330.81|328.81|7
1726324170000|2024-09-14 14:29:30|330.79|328.79|330.75|328.75|330.79|328.79|330.74|328.74|4
1726324180000|2024-09-14 14:29:40|330.77|328.77|330.75|328.75|330.77|328.77|330.75|328.75|2
1726324190000|2024-09-14 14:29:50|330.79|328.79|330.89|328.89|330.89|328.89|330.79|328.79|5
1726324200000|2024-09-14 14:30:00|330.91|328.91|330.87|328.87|330.93|328.93|330.85|328.85|9
1726324210000|2024-09-14 14:30:10|330.85|328.85|330.95|328.95|330.95|328.95|330.85|328.85|10
1726324220000|2024-09-14 14:30:20|330.94|328.94|330.98|328.98|330.98|328.98|330.94|328.94|3
1726324230000|2024-09-14 14:30:30|330.99|328.99|331.33|329.33|331.33|329.33|330.99|328.99|14
1726324240000|2024-09-14 14:30:40|331.32|329.32|331.36|329.36|331.36|329.36|331.32|329.32|11
1726324250000|2024-09-14 14:30:50|331.37|329.37|331.47|329.47|331.49|329.49|331.37|329.37|17
1726324260000|2024-09-14 14:31:00|331.48|329.48|331.34|329.34|331.48|329.48|331.34|329.34|18
1726324270000|2024-09-14 14:31:10|331.35|329.35|331.5|329.5|331.5|329.5|331.31|329.31|13
1726324280000|2024-09-14 14:31:20|331.48|329.48|331.46|329.46|331.48|329.48|331.45|329.45|6
1726324290000|2024-09-14 14:31:30|331.41|329.41|331.33|329.33|331.41|329.41|331.32|329.32|15
1726324300000|2024-09-14 14:31:40|331.35|329.35|331.32|329.32|331.35|329.35|331.32|329.32|12
1726324310000|2024-09-14 14:31:50|331.34|329.34|331.38|329.38|331.38|329.38|331.32|329.32|11
1726324320000|2024-09-14 14:32:00|331.39|329.39|331.42|329.42|331.44|329.44|331.38|329.38|7
1726324330000|2024-09-14 14:32:10|331.43|329.43|331.49|329.49|331.49|329.49|331.43|329.43|8
1726324340000|2024-09-14 14:32:20|331.56|329.56|331.53|329.53|331.57|329.57|331.53|329.53|7
1726324350000|2024-09-14 14:32:30|331.55|329.55|331.56|329.56|331.57|329.57|331.53|329.53|13
1726324360000|2024-09-14 14:32:40|331.54|329.54|331.5|329.5|331.55|329.55|331.5|329.5|10
1726324370000|2024-09-14 14:32:50|331.38|329.38|331.56|329.56|331.56|329.56|331.35|329.35|14
1726324380000|2024-09-14 14:33:00|331.55|329.55|331.46|329.46|331.55|329.55|331.45|329.45|8
1726324390000|2024-09-14 14:33:10|331.45|329.45|331.42|329.42|331.46|329.46|331.34|329.34|13
1726324400000|2024-09-14 14:33:20|331.43|329.43|331.39|329.39|331.43|329.43|331.39|329.39|7
1726324410000|2024-09-14 14:33:30|331.4|329.4|331.47|329.47|331.47|329.47|331.4|329.4|9
1726324420000|2024-09-14 14:33:40|331.45|329.45|331.44|329.44|331.45|329.45|331.42|329.42|13
1726324430000|2024-09-14 14:33:50|331.43|329.43|331.42|329.42|331.43|329.43|331.42|329.42|12
1726324440000|2024-09-14 14:34:00|331.41|329.41|331.48|329.48|331.48|329.48|331.41|329.41|8
1726324450000|2024-09-14 14:34:10|331.49|329.49|331.54|329.54|331.54|329.54|331.47|329.47|13
1726324460000|2024-09-14 14:34:20|331.53|329.53|331.58|329.58|331.59|329.59|331.53|329.53|8
1726324470000|2024-09-14 14:34:30|331.57|329.57|331.41|329.41|331.58|329.58|331.4|329.4|15
1726324480000|2024-09-14 14:34:40|331.4|329.4|331.42|329.42|331.43|329.43|331.4|329.4|7
1726324490000|2024-09-14 14:34:50|331.4|329.4|331.39|329.39|331.41|329.41|331.37|329.37|8
1726324500000|2024-09-14 14:35:00|331.4|329.4|331.29|329.29|331.42|329.42|331.29|329.29|24
1726324510000|2024-09-14 14:35:10|331.28|329.28|331.22|329.22|331.3|329.3|331.22|329.22|10
1726324520000|2024-09-14 14:35:20|331.2|329.2|331.19|329.19|331.22|329.22|331.19|329.19|9
1726324530000|2024-09-14 14:35:30|331.17|329.17|331.02|329.02|331.17|329.17|331.01|329.01|7
1726324540000|2024-09-14 14:35:40|330.99|328.99|330.71|328.71|330.99|328.99|330.71|328.71|16
1726324550000|2024-09-14 14:35:50|330.72|328.72|330.82|328.82|330.88|328.88|330.71|328.71|18
1726324560000|2024-09-14 14:36:00|330.83|328.83|330.99|328.99|330.99|328.99|330.83|328.83|22
1726324570000|2024-09-14 14:36:10|331|329|331.04|329.04|331.05|329.05|330.98|328.98|16
1726324580000|2024-09-14 14:36:20|331.03|329.03|331.11|329.11|331.12|329.12|331.02|329.02|15
1726324590000|2024-09-14 14:36:30|331.1|329.1|331.16|329.16|331.16|329.16|331.1|329.1|11
1726324600000|2024-09-14 14:36:40|331.15|329.15|331.14|329.14|331.2|329.2|331.12|329.12|18
1726324610000|2024-09-14 14:36:50|331.13|329.13|331.19|329.19|331.21|329.21|331.13|329.13|13
1726324620000|2024-09-14 14:37:00|331.23|329.23|331.09|329.09|331.23|329.23|331.09|329.09|11
1726324630000|2024-09-14 14:37:10|331.1|329.1|330.99|328.99|331.1|329.1|330.99|328.99|6
1726324640000|2024-09-14 14:37:20|331|329|331.02|329.02|331.02|329.02|331|329|3
1726324650000|2024-09-14 14:37:30|331.03|329.03|331.01|329.01|331.03|329.03|331.01|329.01|2
1726324660000|2024-09-14 14:37:40|330.97|328.97|330.99|328.99|330.99|328.99|330.97|328.97|2
1726324670000|2024-09-14 14:37:50|331.01|329.01|331.11|329.11|331.11|329.11|331.01|329.01|4
1726324680000|2024-09-14 14:38:00|331.12|329.12|331.09|329.09|331.14|329.14|331.09|329.09|10
1726324690000|2024-09-14 14:38:10|331.07|329.07|331.06|329.06|331.09|329.09|331.06|329.06|7
1726324700000|2024-09-14 14:38:20|331.08|329.08|331.02|329.02|331.08|329.08|331.01|329.01|14
1726324710000|2024-09-14 14:38:30|331.04|329.04|331.2|329.2|331.2|329.2|331.03|329.03|13
1726324720000|2024-09-14 14:38:40|331.23|329.23|331.25|329.25|331.29|329.29|331.23|329.23|13
1726324730000|2024-09-14 14:38:50|331.26|329.26|331.38|329.38|331.39|329.39|331.26|329.26|12
1726324740000|2024-09-14 14:39:00|331.36|329.36|331.38|329.38|331.4|329.4|331.35|329.35|10
1726324750000|2024-09-14 14:39:10|331.39|329.39|331.33|329.33|331.39|329.39|331.32|329.32|6
1726324760000|2024-09-14 14:39:20|331.34|329.34|331.33|329.33|331.34|329.34|331.32|329.32|8
1726324770000|2024-09-14 14:39:30|331.32|329.32|331.34|329.34|331.35|329.35|331.32|329.32|14
1726324780000|2024-09-14 14:39:40|331.32|329.32|331.2|329.2|331.33|329.33|331.2|329.2|19
1726324790000|2024-09-14 14:39:50|331.21|329.21|331.22|329.22|331.23|329.23|331.21|329.21|8
1726324800000|2024-09-14 14:40:00|331.2|329.2|331.21|329.21|331.21|329.21|331.19|329.19|5
1726324810000|2024-09-14 14:40:10|331.2|329.2|331.21|329.21|331.21|329.21|331.2|329.2|2
1726324820000|2024-09-14 14:40:20|331.2|329.2|331.27|329.27|331.27|329.27|331.2|329.2|5
1726324830000|2024-09-14 14:40:30|331.24|329.24|331.26|329.26|331.26|329.26|331.24|329.24|2
1726324840000|2024-09-14 14:40:40|331.34|329.34|331.49|329.49|331.49|329.49|331.34|329.34|8
1726324850000|2024-09-14 14:40:50|331.46|329.46|331.47|329.47|331.48|329.48|331.46|329.46|5
1726324860000|2024-09-14 14:41:00|331.45|329.45|331.46|329.46|331.46|329.46|331.36|329.36|10
1726324870000|2024-09-14 14:41:10|331.43|329.43|331.44|329.44|331.46|329.46|331.4|329.4|10
1726324880000|2024-09-14 14:41:20|331.43|329.43|331.44|329.44|331.47|329.47|331.42|329.42|11
1726324890000|2024-09-14 14:41:30|331.45|329.45|331.5|329.5|331.51|329.51|331.45|329.45|4
1726324900000|2024-09-14 14:41:40|331.51|329.51|331.51|329.51|331.51|329.51|331.5|329.5|3
1726324920000|2024-09-14 14:42:00|331.48|329.48|331.55|329.55|331.56|329.56|331.48|329.48|9
1726324930000|2024-09-14 14:42:10|331.57|329.57|331.6|329.6|331.6|329.6|331.57|329.57|2
1726324940000|2024-09-14 14:42:20|331.61|329.61|331.67|329.67|331.67|329.67|331.61|329.61|11
1726324950000|2024-09-14 14:42:30|331.7|329.7|331.66|329.66|331.72|329.72|331.64|329.64|10
1726324960000|2024-09-14 14:42:40|331.7|329.7|331.64|329.64|331.74|329.74|331.64|329.64|18
1726324970000|2024-09-14 14:42:50|331.63|329.63|331.53|329.53|331.63|329.63|331.53|329.53|5
1726324980000|2024-09-14 14:43:00|331.49|329.49|331.38|329.38|331.49|329.49|331.36|329.36|10
1726324990000|2024-09-14 14:43:10|331.39|329.39|331.43|329.43|331.43|329.43|331.39|329.39|5
1726325000000|2024-09-14 14:43:20|331.42|329.42|331.49|329.49|331.5|329.5|331.42|329.42|7
1726325010000|2024-09-14 14:43:30|331.48|329.48|331.44|329.44|331.48|329.48|331.44|329.44|6
1726325020000|2024-09-14 14:43:40|331.46|329.46|331.49|329.49|331.49|329.49|331.45|329.45|6
1726325030000|2024-09-14 14:43:50|331.48|329.48|331.48|329.48|331.49|329.49|331.48|329.48|3
1726325040000|2024-09-14 14:44:00|331.43|329.43|331.36|329.36|331.43|329.43|331.35|329.35|9
1726325050000|2024-09-14 14:44:10|331.37|329.37|331.38|329.38|331.38|329.38|331.37|329.37|2
1726325060000|2024-09-14 14:44:20|331.37|329.37|331.36|329.36|331.37|329.37|331.35|329.35|4
1726325070000|2024-09-14 14:44:30|331.37|329.37|331.37|329.37|331.37|329.37|331.37|329.37|1
1726325080000|2024-09-14 14:44:40|331.36|329.36|331.45|329.45|331.46|329.46|331.36|329.36|5
1726325090000|2024-09-14 14:44:50|331.43|329.43|331.42|329.42|331.44|329.44|331.42|329.42|6
1726325100000|2024-09-14 14:45:00|331.44|329.44|331.42|329.42|331.44|329.44|331.32|329.32|13
1726325110000|2024-09-14 14:45:10|331.4|329.4|331.38|329.38|331.4|329.4|331.38|329.38|3
1726325120000|2024-09-14 14:45:20|331.4|329.4|331.43|329.43|331.46|329.46|331.4|329.4|8
1726325130000|2024-09-14 14:45:30|331.45|329.45|331.48|329.48|331.51|329.51|331.45|329.45|12
1726325140000|2024-09-14 14:45:40|331.47|329.47|331.44|329.44|331.48|329.48|331.44|329.44|14
1726325160000|2024-09-14 14:46:00|331.46|329.46|331.5|329.5|331.5|329.5|331.44|329.44|19
1726325170000|2024-09-14 14:46:10|331.49|329.49|331.46|329.46|331.49|329.49|331.45|329.45|4
1726325180000|2024-09-14 14:46:20|331.41|329.41|331.54|329.54|331.55|329.55|331.39|329.39|13
1726325190000|2024-09-14 14:46:30|331.51|329.51|331.53|329.53|331.58|329.58|331.51|329.51|8
1726325200000|2024-09-14 14:46:40|331.52|329.52|331.58|329.58|331.58|329.58|331.51|329.51|8
1726325210000|2024-09-14 14:46:50|331.59|329.59|331.62|329.62|331.69|329.69|331.59|329.59|10
1726325220000|2024-09-14 14:47:00|331.61|329.61|331.66|329.66|331.66|329.66|331.59|329.59|9
1726325240000|2024-09-14 14:47:20|331.63|329.63|331.61|329.61|331.63|329.63|331.61|329.61|2
1726325250000|2024-09-14 14:47:30|331.59|329.59|331.59|329.59|331.6|329.6|331.58|329.58|7
1726325260000|2024-09-14 14:47:40|331.65|329.65|331.72|329.72|331.72|329.72|331.64|329.64|4
1726325280000|2024-09-14 14:48:00|331.75|329.75|331.81|329.81|331.82|329.82|331.75|329.75|11
1726325290000|2024-09-14 14:48:10|331.82|329.82|331.89|329.89|331.89|329.89|331.82|329.82|12
1726325300000|2024-09-14 14:48:20|331.9|329.9|331.82|329.82|331.9|329.9|331.82|329.82|8
1726325310000|2024-09-14 14:48:30|331.81|329.81|331.78|329.78|331.82|329.82|331.78|329.78|9
1726325320000|2024-09-14 14:48:40|331.79|329.79|331.8|329.8|331.82|329.82|331.79|329.79|5
1726325330000|2024-09-14 14:48:50|331.79|329.79|331.78|329.78|331.79|329.79|331.78|329.78|4
1726325340000|2024-09-14 14:49:00|331.7|329.7|331.71|329.71|331.74|329.74|331.7|329.7|8
1726325350000|2024-09-14 14:49:10|331.7|329.7|331.67|329.67|331.71|329.71|331.65|329.65|13
1726325360000|2024-09-14 14:49:20|331.68|329.68|331.69|329.69|331.71|329.71|331.67|329.67|13
1726325370000|2024-09-14 14:49:30|331.7|329.7|331.69|329.69|331.71|329.71|331.69|329.69|4
1726325380000|2024-09-14 14:49:40|331.67|329.67|331.65|329.65|331.67|329.67|331.65|329.65|3
1726325390000|2024-09-14 14:49:50|331.66|329.66|331.69|329.69|331.69|329.69|331.65|329.65|8
1726325400000|2024-09-14 14:50:00|331.7|329.7|331.7|329.7|331.73|329.73|331.68|329.68|17
1726325410000|2024-09-14 14:50:10|331.69|329.69|331.71|329.71|331.72|329.72|331.69|329.69|8
1726325420000|2024-09-14 14:50:20|331.72|329.72|331.86|329.86|331.86|329.86|331.71|329.71|16
1726325430000|2024-09-14 14:50:30|331.85|329.85|331.89|329.89|331.91|329.91|331.85|329.85|8
1726325440000|2024-09-14 14:50:40|331.9|329.9|331.88|329.88|331.95|329.95|331.88|329.88|11
1726325450000|2024-09-14 14:50:50|331.89|329.89|331.78|329.78|331.91|329.91|331.78|329.78|17
1726325460000|2024-09-14 14:51:00|331.77|329.77|331.76|329.76|331.77|329.77|331.76|329.76|2
1726325470000|2024-09-14 14:51:10|331.78|329.78|331.81|329.81|331.82|329.82|331.78|329.78|4
1726325480000|2024-09-14 14:51:20|331.82|329.82|331.69|329.69|331.85|329.85|331.69|329.69|9
1726325490000|2024-09-14 14:51:30|331.68|329.68|331.68|329.68|331.68|329.68|331.67|329.67|9
1726325510000|2024-09-14 14:51:50|331.67|329.67|331.66|329.66|331.67|329.67|331.66|329.66|2
1726325520000|2024-09-14 14:52:00|331.67|329.67|331.76|329.76|331.83|329.83|331.67|329.67|15
1726325530000|2024-09-14 14:52:10|331.74|329.74|331.68|329.68|331.74|329.74|331.65|329.65|10
1726325540000|2024-09-14 14:52:20|331.69|329.69|331.71|329.71|331.71|329.71|331.69|329.69|2
1726325550000|2024-09-14 14:52:30|331.74|329.74|331.85|329.85|331.88|329.88|331.74|329.74|13
1726325560000|2024-09-14 14:52:40|331.86|329.86|331.86|329.86|331.88|329.88|331.86|329.86|13
1726325570000|2024-09-14 14:52:50|331.85|329.85|331.86|329.86|331.86|329.86|331.78|329.78|21
1726325580000|2024-09-14 14:53:00|331.85|329.85|331.84|329.84|331.85|329.85|331.83|329.83|10
1726325590000|2024-09-14 14:53:10|331.87|329.87|331.94|329.94|331.95|329.95|331.83|329.83|15
1726325600000|2024-09-14 14:53:20|331.92|329.92|331.93|329.93|331.94|329.94|331.92|329.92|4
1726325610000|2024-09-14 14:53:30|331.94|329.94|331.96|329.96|331.97|329.97|331.93|329.93|8
1726325620000|2024-09-14 14:53:40|331.92|329.92|331.89|329.89|331.92|329.92|331.88|329.88|4
1726325630000|2024-09-14 14:53:50|331.91|329.91|332.07|330.07|332.07|330.07|331.89|329.89|11
1726325640000|2024-09-14 14:54:00|332.06|330.06|332.04|330.04|332.07|330.07|332.02|330.02|14
1726325650000|2024-09-14 14:54:10|332.06|330.06|331.92|329.92|332.06|330.06|331.89|329.89|19
1726325660000|2024-09-14 14:54:20|331.91|329.91|331.92|329.92|331.93|329.93|331.91|329.91|10
1726325670000|2024-09-14 14:54:30|331.91|329.91|331.88|329.88|331.93|329.93|331.88|329.88|19
1726325680000|2024-09-14 14:54:40|331.89|329.89|331.9|329.9|331.9|329.9|331.89|329.89|4
1726325690000|2024-09-14 14:54:50|331.89|329.89|331.81|329.81|331.89|329.89|331.81|329.81|10
1726325700000|2024-09-14 14:55:00|331.8|329.8|331.79|329.79|331.85|329.85|331.78|329.78|14
1726325710000|2024-09-14 14:55:10|331.8|329.8|331.87|329.87|331.91|329.91|331.79|329.79|14
1726325720000|2024-09-14 14:55:20|331.86|329.86|331.84|329.84|331.86|329.86|331.83|329.83|9
1726325730000|2024-09-14 14:55:30|331.85|329.85|331.83|329.83|331.9|329.9|331.82|329.82|11
1726325740000|2024-09-14 14:55:40|331.84|329.84|331.83|329.83|331.84|329.84|331.81|329.81|11
1726325750000|2024-09-14 14:55:50|331.81|329.81|331.85|329.85|331.85|329.85|331.8|329.8|5
1726325760000|2024-09-14 14:56:00|331.83|329.83|331.78|329.78|331.84|329.84|331.77|329.77|13
1726325770000|2024-09-14 14:56:10|331.76|329.76|331.79|329.79|331.82|329.82|331.76|329.76|18
1726325780000|2024-09-14 14:56:20|331.77|329.77|331.82|329.82|331.82|329.82|331.77|329.77|5
1726325790000|2024-09-14 14:56:30|331.83|329.83|331.78|329.78|331.83|329.83|331.78|329.78|10
1726325800000|2024-09-14 14:56:40|331.79|329.79|331.76|329.76|331.79|329.79|331.76|329.76|13
1726325810000|2024-09-14 14:56:50|331.78|329.78|331.68|329.68|331.78|329.78|331.68|329.68|10
1726325820000|2024-09-14 14:57:00|331.66|329.66|331.66|329.66|331.66|329.66|331.66|329.66|1
1726325840000|2024-09-14 14:57:20|331.7|329.7|331.7|329.7|331.7|329.7|331.7|329.7|1
1726325850000|2024-09-14 14:57:30|331.68|329.68|331.73|329.73|331.73|329.73|331.68|329.68|5
1726325860000|2024-09-14 14:57:40|331.72|329.72|331.69|329.69|331.72|329.72|331.68|329.68|7
1726325870000|2024-09-14 14:57:50|331.7|329.7|331.71|329.71|331.73|329.73|331.7|329.7|6
1726325880000|2024-09-14 14:58:00|331.72|329.72|331.68|329.68|331.72|329.72|331.68|329.68|8
1726325890000|2024-09-14 14:58:10|331.67|329.67|331.6|329.6|331.67|329.67|331.6|329.6|5
1726325900000|2024-09-14 14:58:20|331.59|329.59|331.61|329.61|331.61|329.61|331.57|329.57|7
1726325910000|2024-09-14 14:58:30|331.6|329.6|331.61|329.61|331.62|329.62|331.59|329.59|5
1726325920000|2024-09-14 14:58:40|331.6|329.6|331.58|329.58|331.6|329.6|331.58|329.58|2
1726325930000|2024-09-14 14:58:50|331.51|329.51|331.51|329.51|331.51|329.51|331.51|329.51|1
1726325960000|2024-09-14 14:59:20|331.5|329.5|331.5|329.5|331.5|329.5|331.5|329.5|1
1726325980000|2024-09-14 14:59:40|331.59|329.59|331.62|329.62|331.63|329.63|331.55|329.55|12
1726325990000|2024-09-14 14:59:50|331.63|329.63|331.58|329.58|331.63|329.63|331.58|329.58|5
1726326000000|2024-09-14 15:00:00|331.6|329.6|331.63|329.63|331.64|329.64|331.6|329.6|4
1726326010000|2024-09-14 15:00:10|331.64|329.64|331.62|329.62|331.64|329.64|331.62|329.62|2
1726326020000|2024-09-14 15:00:20|331.63|329.63|331.62|329.62|331.64|329.64|331.62|329.62|7
1726326030000|2024-09-14 15:00:30|331.61|329.61|331.63|329.63|331.64|329.64|331.61|329.61|5
1726326040000|2024-09-14 15:00:40|331.64|329.64|331.65|329.65|331.65|329.65|331.63|329.63|5
1726326050000|2024-09-14 15:00:50|331.61|329.61|331.61|329.61|331.61|329.61|331.61|329.61|1
1726326060000|2024-09-14 15:01:00|331.57|329.57|331.34|329.34|331.57|329.57|331.32|329.32|10
1726326070000|2024-09-14 15:01:10|331.37|329.37|331.37|329.37|331.42|329.42|331.37|329.37|13
1726326100000|2024-09-14 15:01:40|331.38|329.38|331.3|329.3|331.42|329.42|331.29|329.29|7
1726326110000|2024-09-14 15:01:50|331.32|329.32|331.3|329.3|331.32|329.32|331.3|329.3|5
1726326120000|2024-09-14 15:02:00|331.28|329.28|331.43|329.43|331.45|329.45|331.27|329.27|10
1726326130000|2024-09-14 15:02:10|331.44|329.44|331.44|329.44|331.44|329.44|331.44|329.44|1
1726326140000|2024-09-14 15:02:20|331.45|329.45|331.47|329.47|331.47|329.47|331.45|329.45|5
1726326150000|2024-09-14 15:02:30|331.45|329.45|331.44|329.44|331.45|329.45|331.43|329.43|6
1726326160000|2024-09-14 15:02:40|331.45|329.45|331.33|329.33|331.45|329.45|331.33|329.33|8
1726326180000|2024-09-14 15:03:00|331.29|329.29|331.22|329.22|331.31|329.31|331.22|329.22|7
1726326200000|2024-09-14 15:03:20|331.2|329.2|331.2|329.2|331.2|329.2|331.18|329.18|4
1726326220000|2024-09-14 15:03:40|331.22|329.22|331.24|329.24|331.26|329.26|331.22|329.22|3
1726326230000|2024-09-14 15:03:50|331.23|329.23|331.25|329.25|331.25|329.25|331.23|329.23|3
1726326240000|2024-09-14 15:04:00|331.28|329.28|331.28|329.28|331.31|329.31|331.26|329.26|4
1726326250000|2024-09-14 15:04:10|331.25|329.25|331.24|329.24|331.25|329.25|331.23|329.23|5
1726326260000|2024-09-14 15:04:20|331.23|329.23|331.37|329.37|331.37|329.37|331.23|329.23|9
1726326280000|2024-09-14 15:04:40|331.36|329.36|331.21|329.21|331.36|329.36|331.21|329.21|4
1726326290000|2024-09-14 15:04:50|331.22|329.22|331.22|329.22|331.22|329.22|331.22|329.22|1
1726326300000|2024-09-14 15:05:00|331.28|329.28|331.28|329.28|331.29|329.29|331.26|329.26|4
1726326310000|2024-09-14 15:05:10|331.24|329.24|331.26|329.26|331.26|329.26|331.21|329.21|5
1726326320000|2024-09-14 15:05:20|331.29|329.29|331.33|329.33|331.33|329.33|331.29|329.29|2
1726326330000|2024-09-14 15:05:30|331.3|329.3|331.28|329.28|331.3|329.3|331.28|329.28|3
1726326340000|2024-09-14 15:05:40|331.23|329.23|331.22|329.22|331.23|329.23|331.2|329.2|4
1726326360000|2024-09-14 15:06:00|331.19|329.19|331.21|329.21|331.21|329.21|331.19|329.19|2
1726326380000|2024-09-14 15:06:20|331.19|329.19|331.19|329.19|331.19|329.19|331.19|329.19|1
1726326390000|2024-09-14 15:06:30|331.2|329.2|331.21|329.21|331.21|329.21|331.2|329.2|2
1726326400000|2024-09-14 15:06:40|331.22|329.22|331.26|329.26|331.26|329.26|331.22|329.22|3
1726326410000|2024-09-14 15:06:50|331.27|329.27|331.34|329.34|331.34|329.34|331.27|329.27|4
1726326420000|2024-09-14 15:07:00|331.33|329.33|331.47|329.47|331.47|329.47|331.33|329.33|11
1726326440000|2024-09-14 15:07:20|331.48|329.48|331.57|329.57|331.61|329.61|331.48|329.48|7
1726326450000|2024-09-14 15:07:30|331.58|329.58|331.72|329.72|331.72|329.72|331.57|329.57|8
1726326460000|2024-09-14 15:07:40|331.74|329.74|331.71|329.71|331.75|329.75|331.68|329.68|8
1726326470000|2024-09-14 15:07:50|331.68|329.68|331.75|329.75|331.75|329.75|331.68|329.68|8
1726326480000|2024-09-14 15:08:00|331.74|329.74|331.74|329.74|331.76|329.76|331.72|329.72|10
1726326510000|2024-09-14 15:08:30|331.76|329.76|331.77|329.77|331.78|329.78|331.75|329.75|6
1726326520000|2024-09-14 15:08:40|331.76|329.76|331.72|329.72|331.76|329.76|331.7|329.7|6
1726326530000|2024-09-14 15:08:50|331.74|329.74|331.76|329.76|331.82|329.82|331.74|329.74|7
1726326540000|2024-09-14 15:09:00|331.75|329.75|331.78|329.78|331.8|329.8|331.75|329.75|15
1726326550000|2024-09-14 15:09:10|331.81|329.81|331.75|329.75|331.81|329.81|331.75|329.75|8
1726326560000|2024-09-14 15:09:20|331.74|329.74|331.75|329.75|331.75|329.75|331.74|329.74|6
1726326570000|2024-09-14 15:09:30|331.76|329.76|331.87|329.87|331.87|329.87|331.76|329.76|6
1726326580000|2024-09-14 15:09:40|331.83|329.83|331.85|329.85|331.85|329.85|331.83|329.83|4
1726326670000|2024-09-14 15:11:10|331.8|329.8|331.78|329.78|331.8|329.8|331.78|329.78|4
1726326680000|2024-09-14 15:11:20|331.79|329.79|331.82|329.82|331.82|329.82|331.79|329.79|3
1726326690000|2024-09-14 15:11:30|331.84|329.84|331.87|329.87|331.87|329.87|331.84|329.84|2
1726326700000|2024-09-14 15:11:40|331.85|329.85|331.81|329.81|331.85|329.85|331.81|329.81|3
1726326710000|2024-09-14 15:11:50|331.77|329.77|331.69|329.69|331.77|329.77|331.69|329.69|7
1726326720000|2024-09-14 15:12:00|331.7|329.7|331.75|329.75|331.75|329.75|331.7|329.7|7
1726326730000|2024-09-14 15:12:10|331.72|329.72|331.74|329.74|331.74|329.74|331.72|329.72|3
1726326750000|2024-09-14 15:12:30|331.71|329.71|331.68|329.68|331.74|329.74|331.63|329.63|6
1726326770000|2024-09-14 15:12:50|331.63|329.63|331.65|329.65|331.67|329.67|331.62|329.62|8
1726326780000|2024-09-14 15:13:00|331.62|329.62|331.63|329.63|331.64|329.64|331.61|329.61|4
1726326790000|2024-09-14 15:13:10|331.64|329.64|331.65|329.65|331.65|329.65|331.64|329.64|2
1726326810000|2024-09-14 15:13:30|331.61|329.61|331.6|329.6|331.61|329.61|331.6|329.6|2
1726326820000|2024-09-14 15:13:40|331.61|329.61|331.62|329.62|331.63|329.63|331.61|329.61|5
1726326830000|2024-09-14 15:13:50|331.63|329.63|331.63|329.63|331.63|329.63|331.63|329.63|1
1726326840000|2024-09-14 15:14:00|331.66|329.66|331.67|329.67|331.68|329.68|331.64|329.64|6
1726326860000|2024-09-14 15:14:20|331.64|329.64|331.66|329.66|331.67|329.67|331.64|329.64|4
1726326870000|2024-09-14 15:14:30|331.62|329.62|331.63|329.63|331.63|329.63|331.61|329.61|3
1726326880000|2024-09-14 15:14:40|331.6|329.6|331.57|329.57|331.62|329.62|331.57|329.57|10
1726326890000|2024-09-14 15:14:50|331.52|329.52|331.5|329.5|331.52|329.52|331.49|329.49|4
1726326900000|2024-09-14 15:15:00|331.51|329.51|331.57|329.57|331.57|329.57|331.51|329.51|13
1726326910000|2024-09-14 15:15:10|331.58|329.58|331.64|329.64|331.64|329.64|331.58|329.58|7
1726326920000|2024-09-14 15:15:20|331.65|329.65|331.65|329.65|331.65|329.65|331.63|329.63|5
1726326940000|2024-09-14 15:15:40|331.62|329.62|331.49|329.49|331.65|329.65|331.48|329.48|8
1726326950000|2024-09-14 15:15:50|331.47|329.47|331.47|329.47|331.47|329.47|331.47|329.47|1
1726326960000|2024-09-14 15:16:00|331.4|329.4|331.41|329.41|331.42|329.42|331.4|329.4|4
1726326980000|2024-09-14 15:16:20|331.42|329.42|331.39|329.39|331.43|329.43|331.38|329.38|5
1726326990000|2024-09-14 15:16:30|331.4|329.4|331.4|329.4|331.4|329.4|331.4|329.4|1
1726327000000|2024-09-14 15:16:40|331.39|329.39|331.42|329.42|331.46|329.46|331.39|329.39|6
1726327010000|2024-09-14 15:16:50|331.41|329.41|331.4|329.4|331.42|329.42|331.4|329.4|3
1726327020000|2024-09-14 15:17:00|331.32|329.32|331.3|329.3|331.32|329.32|331.29|329.29|3
1726327030000|2024-09-14 15:17:10|331.31|329.31|331.3|329.3|331.32|329.32|331.29|329.29|6
1726327040000|2024-09-14 15:17:20|331.27|329.27|331.2|329.2|331.29|329.29|331.19|329.19|10
1726327050000|2024-09-14 15:17:30|331.19|329.19|331.17|329.17|331.19|329.19|331.16|329.16|10
1726327060000|2024-09-14 15:17:40|331.18|329.18|331.16|329.16|331.2|329.2|331.14|329.14|15
1726327070000|2024-09-14 15:17:50|331.14|329.14|331.21|329.21|331.21|329.21|331.14|329.14|13
1726327080000|2024-09-14 15:18:00|331.22|329.22|331.24|329.24|331.27|329.27|331.22|329.22|8
1726327090000|2024-09-14 15:18:10|331.22|329.22|331.21|329.21|331.22|329.22|331.19|329.19|4
1726327100000|2024-09-14 15:18:20|331.17|329.17|331.19|329.19|331.19|329.19|331.17|329.17|2
1726327120000|2024-09-14 15:18:40|331.21|329.21|331.22|329.22|331.22|329.22|331.21|329.21|2
1726327140000|2024-09-14 15:19:00|331.18|329.18|331.2|329.2|331.2|329.2|331.18|329.18|3
1726327150000|2024-09-14 15:19:10|331.21|329.21|331.21|329.21|331.23|329.23|331.21|329.21|3
1726327160000|2024-09-14 15:19:20|331.22|329.22|331.27|329.27|331.27|329.27|331.22|329.22|5
1726327180000|2024-09-14 15:19:40|331.28|329.28|331.37|329.37|331.37|329.37|331.28|329.28|3
1726327190000|2024-09-14 15:19:50|331.41|329.41|331.51|329.51|331.51|329.51|331.41|329.41|6
1726327200000|2024-09-14 15:20:00|331.53|329.53|331.56|329.56|331.56|329.56|331.53|329.53|3
1726327210000|2024-09-14 15:20:10|331.54|329.54|331.55|329.55|331.56|329.56|331.54|329.54|8
1726327230000|2024-09-14 15:20:30|331.59|329.59|331.63|329.63|331.63|329.63|331.57|329.57|8
1726327250000|2024-09-14 15:20:50|331.59|329.59|331.72|329.72|331.72|329.72|331.59|329.59|8
1726327260000|2024-09-14 15:21:00|331.74|329.74|331.77|329.77|331.77|329.77|331.74|329.74|2
1726327270000|2024-09-14 15:21:10|331.73|329.73|331.67|329.67|331.78|329.78|331.67|329.67|9
1726327280000|2024-09-14 15:21:20|331.64|329.64|331.67|329.67|331.67|329.67|331.64|329.64|3
1726327290000|2024-09-14 15:21:30|331.63|329.63|331.66|329.66|331.68|329.68|331.63|329.63|7
1726327310000|2024-09-14 15:21:50|331.61|329.61|331.64|329.64|331.64|329.64|331.6|329.6|5
1726327320000|2024-09-14 15:22:00|331.6|329.6|331.59|329.59|331.61|329.61|331.58|329.58|8
1726327330000|2024-09-14 15:22:10|331.58|329.58|331.62|329.62|331.62|329.62|331.58|329.58|6
1726327370000|2024-09-14 15:22:50|331.66|329.66|331.77|329.77|331.77|329.77|331.66|329.66|6
1726327380000|2024-09-14 15:23:00|331.74|329.74|331.74|329.74|331.74|329.74|331.72|329.72|5
1726327390000|2024-09-14 15:23:10|331.73|329.73|331.72|329.72|331.75|329.75|331.72|329.72|4
1726327400000|2024-09-14 15:23:20|331.74|329.74|331.72|329.72|331.74|329.74|331.7|329.7|10
1726327410000|2024-09-14 15:23:30|331.71|329.71|331.72|329.72|331.72|329.72|331.71|329.71|8
1726327420000|2024-09-14 15:23:40|331.71|329.71|331.74|329.74|331.74|329.74|331.71|329.71|3
1726327430000|2024-09-14 15:23:50|331.75|329.75|331.74|329.74|331.76|329.76|331.73|329.73|6
1726327440000|2024-09-14 15:24:00|331.75|329.75|331.75|329.75|331.75|329.75|331.75|329.75|1
1726327450000|2024-09-14 15:24:10|331.72|329.72|331.7|329.7|331.72|329.72|331.7|329.7|2
1726327460000|2024-09-14 15:24:20|331.73|329.73|331.73|329.73|331.73|329.73|331.7|329.7|3
1726327480000|2024-09-14 15:24:40|331.72|329.72|331.68|329.68|331.72|329.72|331.68|329.68|9
1726327490000|2024-09-14 15:24:50|331.7|329.7|331.7|329.7|331.7|329.7|331.7|329.7|1
1726327500000|2024-09-14 15:25:00|331.71|329.71|331.71|329.71|331.71|329.71|331.71|329.71|1
1726327510000|2024-09-14 15:25:10|331.7|329.7|331.67|329.67|331.7|329.7|331.67|329.67|3
1726327520000|2024-09-14 15:25:20|331.68|329.68|331.69|329.69|331.69|329.69|331.68|329.68|2
1726327540000|2024-09-14 15:25:40|331.71|329.71|331.6|329.6|331.71|329.71|331.59|329.59|7
1726327560000|2024-09-14 15:26:00|331.57|329.57|331.59|329.59|331.59|329.59|331.56|329.56|5
1726327570000|2024-09-14 15:26:10|331.6|329.6|331.6|329.6|331.6|329.6|331.6|329.6|1
1726327580000|2024-09-14 15:26:20|331.59|329.59|331.57|329.57|331.59|329.59|331.57|329.57|7
1726327590000|2024-09-14 15:26:30|331.58|329.58|331.58|329.58|331.58|329.58|331.58|329.58|1
1726327600000|2024-09-14 15:26:40|331.59|329.59|331.65|329.65|331.65|329.65|331.58|329.58|8
1726327610000|2024-09-14 15:26:50|331.66|329.66|331.66|329.66|331.66|329.66|331.66|329.66|1
1726327620000|2024-09-14 15:27:00|331.67|329.67|331.71|329.71|331.71|329.71|331.67|329.67|10
1726327630000|2024-09-14 15:27:10|331.7|329.7|331.7|329.7|331.72|329.72|331.7|329.7|5
1726327640000|2024-09-14 15:27:20|331.69|329.69|331.73|329.73|331.73|329.73|331.68|329.68|10
1726327650000|2024-09-14 15:27:30|331.76|329.76|331.76|329.76|331.76|329.76|331.76|329.76|1
1726327660000|2024-09-14 15:27:40|331.69|329.69|331.62|329.62|331.69|329.69|331.62|329.62|13
1726327670000|2024-09-14 15:27:50|331.63|329.63|331.64|329.64|331.65|329.65|331.63|329.63|3
1726327680000|2024-09-14 15:28:00|331.65|329.65|331.65|329.65|331.65|329.65|331.65|329.65|1
1726327690000|2024-09-14 15:28:10|331.63|329.63|331.64|329.64|331.64|329.64|331.63|329.63|2
1726327700000|2024-09-14 15:28:20|331.65|329.65|331.65|329.65|331.65|329.65|331.64|329.64|5
1726327710000|2024-09-14 15:28:30|331.64|329.64|331.65|329.65|331.65|329.65|331.64|329.64|8
1726327720000|2024-09-14 15:28:40|331.61|329.61|331.62|329.62|331.64|329.64|331.61|329.61|4
1726327730000|2024-09-14 15:28:50|331.64|329.64|331.62|329.62|331.64|329.64|331.62|329.62|3
1726327740000|2024-09-14 15:29:00|331.61|329.61|331.6|329.6|331.61|329.61|331.6|329.6|2
1726327760000|2024-09-14 15:29:20|331.61|329.61|331.64|329.64|331.64|329.64|331.61|329.61|2
1726327770000|2024-09-14 15:29:30|331.62|329.62|331.62|329.62|331.62|329.62|331.6|329.6|9
1726327780000|2024-09-14 15:29:40|331.61|329.61|331.63|329.63|331.63|329.63|331.61|329.61|7
1726327790000|2024-09-14 15:29:50|331.64|329.64|331.61|329.61|331.64|329.64|331.61|329.61|6
1726327800000|2024-09-14 15:30:00|331.62|329.62|331.43|329.43|331.62|329.62|331.28|329.28|18
1726327810000|2024-09-14 15:30:10|331.44|329.44|331.45|329.45|331.46|329.46|331.42|329.42|9
1726327820000|2024-09-14 15:30:20|331.46|329.46|331.38|329.38|331.46|329.46|331.38|329.38|7
1726327830000|2024-09-14 15:30:30|331.36|329.36|331.48|329.48|331.48|329.48|331.36|329.36|12
1726327840000|2024-09-14 15:30:40|331.47|329.47|331.55|329.55|331.55|329.55|331.47|329.47|7
1726327850000|2024-09-14 15:30:50|331.53|329.53|331.48|329.48|331.53|329.53|331.48|329.48|11
1726327860000|2024-09-14 15:31:00|331.49|329.49|331.49|329.49|331.49|329.49|331.48|329.48|9
1726327870000|2024-09-14 15:31:10|331.47|329.47|331.41|329.41|331.48|329.48|331.39|329.39|13
1726327880000|2024-09-14 15:31:20|331.42|329.42|331.41|329.41|331.42|329.42|331.4|329.4|7
1726327890000|2024-09-14 15:31:30|331.4|329.4|331.41|329.41|331.41|329.41|331.4|329.4|2
1726327900000|2024-09-14 15:31:40|331.4|329.4|331.4|329.4|331.4|329.4|331.4|329.4|1
1726327910000|2024-09-14 15:31:50|331.39|329.39|331.39|329.39|331.39|329.39|331.38|329.38|3
1726327920000|2024-09-14 15:32:00|331.38|329.38|331.39|329.39|331.39|329.39|331.38|329.38|12
1726327930000|2024-09-14 15:32:10|331.29|329.29|331.25|329.25|331.3|329.3|331.22|329.22|11
1726327940000|2024-09-14 15:32:20|331.26|329.26|331.21|329.21|331.26|329.26|331.21|329.21|7
1726327950000|2024-09-14 15:32:30|331.2|329.2|331.16|329.16|331.22|329.22|331.16|329.16|8
1726327960000|2024-09-14 15:32:40|331.17|329.17|331.18|329.18|331.18|329.18|331.16|329.16|6
1726327970000|2024-09-14 15:32:50|331.19|329.19|331.1|329.1|331.2|329.2|331.09|329.09|13
1726327980000|2024-09-14 15:33:00|331.11|329.11|331.09|329.09|331.11|329.11|331.07|329.07|11
1726327990000|2024-09-14 15:33:10|331.08|329.08|331.09|329.09|331.1|329.1|331.08|329.08|10
1726328000000|2024-09-14 15:33:20|331.1|329.1|331.09|329.09|331.14|329.14|331.09|329.09|9
1726328010000|2024-09-14 15:33:30|331.1|329.1|331.08|329.08|331.1|329.1|331.06|329.06|10
1726328020000|2024-09-14 15:33:40|331.07|329.07|331.05|329.05|331.07|329.07|331.03|329.03|6
1726328030000|2024-09-14 15:33:50|331.03|329.03|331.04|329.04|331.04|329.04|331.03|329.03|2
1726328040000|2024-09-14 15:34:00|331.03|329.03|330.98|328.98|331.03|329.03|330.97|328.97|6
1726328050000|2024-09-14 15:34:10|330.99|328.99|330.99|328.99|330.99|328.99|330.98|328.98|5
1726328060000|2024-09-14 15:34:20|330.98|328.98|331|329|331|329|330.98|328.98|17
1726328070000|2024-09-14 15:34:30|330.99|328.99|331|329|331|329|330.99|328.99|4
1726328080000|2024-09-14 15:34:40|331.01|329.01|331|329|331.01|329.01|331|329|2
1726328090000|2024-09-14 15:34:50|331.02|329.02|331.14|329.14|331.14|329.14|331.02|329.02|6
1726328100000|2024-09-14 15:35:00|331.15|329.15|331.11|329.11|331.15|329.15|331.09|329.09|15
1726328110000|2024-09-14 15:35:10|331.1|329.1|331.04|329.04|331.1|329.1|331.04|329.04|6
1726328120000|2024-09-14 15:35:20|331.03|329.03|331.05|329.05|331.05|329.05|331.03|329.03|5
1726328130000|2024-09-14 15:35:30|331.04|329.04|331.03|329.03|331.05|329.05|331.03|329.03|4
1726328140000|2024-09-14 15:35:40|331.01|329.01|331.01|329.01|331.02|329.02|330.99|328.99|15
1726328150000|2024-09-14 15:35:50|331.02|329.02|331.04|329.04|331.04|329.04|331.01|329.01|7
1726328160000|2024-09-14 15:36:00|331.03|329.03|331.13|329.13|331.14|329.14|331.03|329.03|9
1726328170000|2024-09-14 15:36:10|331.14|329.14|331.14|329.14|331.14|329.14|331.14|329.14|1
1726328180000|2024-09-14 15:36:20|331.15|329.15|331.37|329.37|331.38|329.38|331.15|329.15|15
1726328190000|2024-09-14 15:36:30|331.39|329.39|331.39|329.39|331.43|329.43|331.39|329.39|11
1726328200000|2024-09-14 15:36:40|331.4|329.4|331.43|329.43|331.45|329.45|331.4|329.4|6
1726328210000|2024-09-14 15:36:50|331.42|329.42|331.4|329.4|331.44|329.44|331.4|329.4|6
1726328220000|2024-09-14 15:37:00|331.41|329.41|331.28|329.28|331.41|329.41|331.28|329.28|10
1726328230000|2024-09-14 15:37:10|331.27|329.27|331.28|329.28|331.29|329.29|331.27|329.27|8
1726328240000|2024-09-14 15:37:20|331.27|329.27|331.29|329.29|331.29|329.29|331.27|329.27|2
1726328250000|2024-09-14 15:37:30|331.2|329.2|331.21|329.21|331.21|329.21|331.2|329.2|2
1726328260000|2024-09-14 15:37:40|331.2|329.2|331.21|329.21|331.21|329.21|331.2|329.2|4
1726328270000|2024-09-14 15:37:50|331.23|329.23|331.23|329.23|331.23|329.23|331.22|329.22|3
1726328280000|2024-09-14 15:38:00|331.26|329.26|331.28|329.28|331.28|329.28|331.26|329.26|2
1726328290000|2024-09-14 15:38:10|331.29|329.29|331.39|329.39|331.39|329.39|331.29|329.29|7
1726328300000|2024-09-14 15:38:20|331.4|329.4|331.42|329.42|331.42|329.42|331.4|329.4|3
1726328310000|2024-09-14 15:38:30|331.4|329.4|331.38|329.38|331.41|329.41|331.38|329.38|6
1726328320000|2024-09-14 15:38:40|331.39|329.39|331.4|329.4|331.42|329.42|331.39|329.39|5
1726328330000|2024-09-14 15:38:50|331.41|329.41|331.41|329.41|331.42|329.42|331.41|329.41|5
1726328340000|2024-09-14 15:39:00|331.42|329.42|331.42|329.42|331.42|329.42|331.42|329.42|1
1726328350000|2024-09-14 15:39:10|331.4|329.4|331.42|329.42|331.42|329.42|331.4|329.4|6
1726328360000|2024-09-14 15:39:20|331.44|329.44|331.44|329.44|331.44|329.44|331.44|329.44|1
1726328370000|2024-09-14 15:39:30|331.45|329.45|331.44|329.44|331.45|329.45|331.44|329.44|2
1726328380000|2024-09-14 15:39:40|331.43|329.43|331.43|329.43|331.43|329.43|331.43|329.43|1
1726328390000|2024-09-14 15:39:50|331.42|329.42|331.48|329.48|331.49|329.49|331.42|329.42|12
1726328400000|2024-09-14 15:40:00|331.47|329.47|331.45|329.45|331.47|329.47|331.45|329.45|3
1726328410000|2024-09-14 15:40:10|331.42|329.42|331.38|329.38|331.42|329.42|331.38|329.38|7
1726328420000|2024-09-14 15:40:20|331.28|329.28|331.28|329.28|331.28|329.28|331.28|329.28|1
1726328430000|2024-09-14 15:40:30|331.29|329.29|331.28|329.28|331.29|329.29|331.28|329.28|4
1726328440000|2024-09-14 15:40:40|331.29|329.29|331.29|329.29|331.29|329.29|331.29|329.29|1
1726328450000|2024-09-14 15:40:50|331.3|329.3|331.29|329.29|331.3|329.3|331.29|329.29|2
1726328460000|2024-09-14 15:41:00|331.28|329.28|331.29|329.29|331.29|329.29|331.28|329.28|2
1726328470000|2024-09-14 15:41:10|331.3|329.3|331.19|329.19|331.3|329.3|331.19|329.19|4
1726328480000|2024-09-14 15:41:20|331.18|329.18|331.15|329.15|331.19|329.19|331.15|329.15|6
1726328490000|2024-09-14 15:41:30|331.08|329.08|331.08|329.08|331.09|329.09|331.07|329.07|5
1726328500000|2024-09-14 15:41:40|331.1|329.1|331.09|329.09|331.1|329.1|331.09|329.09|12
1726328510000|2024-09-14 15:41:50|331.1|329.1|331.03|329.03|331.12|329.12|331.02|329.02|25
1726328520000|2024-09-14 15:42:00|331.02|329.02|331.04|329.04|331.04|329.04|331.02|329.02|2
1726328530000|2024-09-14 15:42:10|331.06|329.06|331.05|329.05|331.08|329.08|331.04|329.04|5
1726328540000|2024-09-14 15:42:20|331.04|329.04|331.04|329.04|331.04|329.04|331.03|329.03|3
1726328560000|2024-09-14 15:42:40|331.02|329.02|331.05|329.05|331.07|329.07|331.02|329.02|8
1726328570000|2024-09-14 15:42:50|331.06|329.06|331.03|329.03|331.06|329.06|331.02|329.02|6
1726328580000|2024-09-14 15:43:00|331.02|329.02|330.98|328.98|331.02|329.02|330.95|328.95|9
1726328590000|2024-09-14 15:43:10|330.97|328.97|330.98|328.98|330.98|328.98|330.97|328.97|6
1726328600000|2024-09-14 15:43:20|330.97|328.97|330.88|328.88|330.98|328.98|330.87|328.87|12
1726328610000|2024-09-14 15:43:30|330.87|328.87|330.89|328.89|330.89|328.89|330.87|328.87|9
1726328620000|2024-09-14 15:43:40|330.88|328.88|330.89|328.89|330.89|328.89|330.88|328.88|2
1726328630000|2024-09-14 15:43:50|330.88|328.88|330.89|328.89|330.89|328.89|330.87|328.87|3
1726328640000|2024-09-14 15:44:00|330.9|328.9|330.89|328.89|330.9|328.9|330.89|328.89|2
1726328660000|2024-09-14 15:44:20|330.85|328.85|330.89|328.89|330.89|328.89|330.85|328.85|4
1726328670000|2024-09-14 15:44:30|330.91|328.91|330.93|328.93|330.94|328.94|330.91|328.91|3
1726328680000|2024-09-14 15:44:40|330.89|328.89|330.84|328.84|330.9|328.9|330.84|328.84|6
1726328690000|2024-09-14 15:44:50|330.77|328.77|330.8|328.8|330.8|328.8|330.77|328.77|9
1726328700000|2024-09-14 15:45:00|330.79|328.79|330.8|328.8|330.81|328.81|330.79|328.79|4
1726328710000|2024-09-14 15:45:10|330.81|328.81|330.69|328.69|330.81|328.81|330.69|328.69|6
1726328720000|2024-09-14 15:45:20|330.7|328.7|330.7|328.7|330.71|328.71|330.68|328.68|13
1726328730000|2024-09-14 15:45:30|330.71|328.71|330.66|328.66|330.71|328.71|330.66|328.66|4
1726328740000|2024-09-14 15:45:40|330.67|328.67|330.61|328.61|330.67|328.67|330.6|328.6|7
1726328750000|2024-09-14 15:45:50|330.62|328.62|330.69|328.69|330.7|328.7|330.62|328.62|5
1726328760000|2024-09-14 15:46:00|330.68|328.68|330.7|328.7|330.71|328.71|330.68|328.68|7
1726328770000|2024-09-14 15:46:10|330.69|328.69|330.7|328.7|330.71|328.71|330.67|328.67|9
1726328780000|2024-09-14 15:46:20|330.71|328.71|330.7|328.7|330.71|328.71|330.67|328.67|11
1726328790000|2024-09-14 15:46:30|330.71|328.71|330.72|328.72|330.72|328.72|330.71|328.71|2
1726328800000|2024-09-14 15:46:40|330.7|328.7|330.7|328.7|330.7|328.7|330.7|328.7|1
1726328810000|2024-09-14 15:46:50|330.71|328.71|330.76|328.76|330.77|328.77|330.71|328.71|4
1726328820000|2024-09-14 15:47:00|330.74|328.74|330.8|328.8|330.8|328.8|330.69|328.69|9
1726328830000|2024-09-14 15:47:10|330.79|328.79|330.81|328.81|330.81|328.81|330.79|328.79|2
1726328840000|2024-09-14 15:47:20|330.82|328.82|330.92|328.92|330.94|328.94|330.82|328.82|11
1726328850000|2024-09-14 15:47:30|330.91|328.91|330.92|328.92|330.92|328.92|330.91|328.91|2
1726328860000|2024-09-14 15:47:40|330.9|328.9|330.8|328.8|330.92|328.92|330.8|328.8|6
1726328870000|2024-09-14 15:47:50|330.79|328.79|330.78|328.78|330.79|328.79|330.77|328.77|4
1726328880000|2024-09-14 15:48:00|330.76|328.76|330.78|328.78|330.78|328.78|330.76|328.76|2
1726328890000|2024-09-14 15:48:10|330.79|328.79|330.91|328.91|330.91|328.91|330.79|328.79|10
1726328900000|2024-09-14 15:48:20|330.9|328.9|330.73|328.73|330.91|328.91|330.73|328.73|8
1726328910000|2024-09-14 15:48:30|330.7|328.7|330.71|328.71|330.71|328.71|330.69|328.69|4
1726328920000|2024-09-14 15:48:40|330.7|328.7|330.68|328.68|330.71|328.71|330.66|328.66|5
1726328930000|2024-09-14 15:48:50|330.61|328.61|330.65|328.65|330.65|328.65|330.61|328.61|3
1726328950000|2024-09-14 15:49:10|330.69|328.69|330.53|328.53|330.74|328.74|330.53|328.53|9
1726328960000|2024-09-14 15:49:20|330.56|328.56|330.62|328.62|330.63|328.63|330.56|328.56|15
1726328970000|2024-09-14 15:49:30|330.6|328.6|330.49|328.49|330.64|328.64|330.49|328.49|14
1726329010000|2024-09-14 15:50:10|330.5|328.5|330.46|328.46|330.57|328.57|330.45|328.45|11
1726329020000|2024-09-14 15:50:20|330.47|328.47|330.5|328.5|330.5|328.5|330.47|328.47|3
1726329030000|2024-09-14 15:50:30|330.52|328.52|330.55|328.55|330.56|328.56|330.52|328.52|8
1726329050000|2024-09-14 15:50:50|330.52|328.52|330.53|328.53|330.53|328.53|330.52|328.52|2
1726329060000|2024-09-14 15:51:00|330.5|328.5|330.49|328.49|330.51|328.51|330.49|328.49|3
1726329070000|2024-09-14 15:51:10|330.46|328.46|330.48|328.48|330.48|328.48|330.45|328.45|4
1726329080000|2024-09-14 15:51:20|330.49|328.49|330.49|328.49|330.49|328.49|330.49|328.49|1
1726329090000|2024-09-14 15:51:30|330.48|328.48|330.28|328.28|330.49|328.49|330.28|328.28|11
1726329100000|2024-09-14 15:51:40|330.25|328.25|330.27|328.27|330.28|328.28|330.24|328.24|15
1726329110000|2024-09-14 15:51:50|330.26|328.26|330.38|328.38|330.38|328.38|330.26|328.26|10
1726329120000|2024-09-14 15:52:00|330.4|328.4|330.55|328.55|330.56|328.56|330.4|328.4|9
1726329130000|2024-09-14 15:52:10|330.53|328.53|330.49|328.49|330.55|328.55|330.48|328.48|12
1726329140000|2024-09-14 15:52:20|330.48|328.48|330.4|328.4|330.48|328.48|330.39|328.39|11
1726329150000|2024-09-14 15:52:30|330.39|328.39|330.37|328.37|330.39|328.39|330.36|328.36|9
1726329160000|2024-09-14 15:52:40|330.36|328.36|330.35|328.35|330.36|328.36|330.34|328.34|8
1726329170000|2024-09-14 15:52:50|330.34|328.34|330.34|328.34|330.34|328.34|330.34|328.34|1
1726329180000|2024-09-14 15:53:00|330.33|328.33|330.32|328.32|330.37|328.37|330.32|328.32|12
1726329190000|2024-09-14 15:53:10|330.29|328.29|330.19|328.19|330.29|328.29|330.19|328.19|9
1726329200000|2024-09-14 15:53:20|330.18|328.18|330.22|328.22|330.25|328.25|330.17|328.17|10
1726329210000|2024-09-14 15:53:30|330.24|328.24|330.25|328.25|330.26|328.26|330.24|328.24|4
1726329220000|2024-09-14 15:53:40|330.26|328.26|330.17|328.17|330.27|328.27|330.17|328.17|8
1726329230000|2024-09-14 15:53:50|330.18|328.18|330.19|328.19|330.19|328.19|330.17|328.17|4
1726329240000|2024-09-14 15:54:00|330.2|328.2|330.11|328.11|330.21|328.21|330.06|328.06|9
1726329250000|2024-09-14 15:54:10|330.12|328.12|330.26|328.26|330.27|328.27|330.12|328.12|9
1726329260000|2024-09-14 15:54:20|330.27|328.27|330.29|328.29|330.3|328.3|330.27|328.27|11
1726329270000|2024-09-14 15:54:30|330.28|328.28|330.3|328.3|330.31|328.31|330.2|328.2|12
1726329280000|2024-09-14 15:54:40|330.29|328.29|330.31|328.31|330.31|328.31|330.29|328.29|11
1726329290000|2024-09-14 15:54:50|330.3|328.3|330.27|328.27|330.3|328.3|330.26|328.26|8
1726329300000|2024-09-14 15:55:00|330.26|328.26|330.23|328.23|330.26|328.26|330.23|328.23|4
1726329310000|2024-09-14 15:55:10|330.22|328.22|330.2|328.2|330.22|328.22|330.2|328.2|6
1726329320000|2024-09-14 15:55:20|330.21|328.21|330.11|328.11|330.21|328.21|330.08|328.08|9
1726329330000|2024-09-14 15:55:30|330.12|328.12|330.16|328.16|330.18|328.18|330.11|328.11|12
1726329340000|2024-09-14 15:55:40|330.17|328.17|330.12|328.12|330.19|328.19|330.12|328.12|10
1726329350000|2024-09-14 15:55:50|330.1|328.1|330.08|328.08|330.11|328.11|330.08|328.08|7
1726329360000|2024-09-14 15:56:00|330.1|328.1|330.01|328.01|330.1|328.1|330.01|328.01|8
1726329380000|2024-09-14 15:56:20|330.02|328.02|330.09|328.09|330.09|328.09|330.02|328.02|8
1726329390000|2024-09-14 15:56:30|330.08|328.08|330.05|328.05|330.08|328.08|330.05|328.05|7
1726329400000|2024-09-14 15:56:40|330.01|328.01|330.01|328.01|330.01|328.01|330.01|328.01|1
1726329420000|2024-09-14 15:57:00|330|328|330|328|330|328|330|328|1
1726329430000|2024-09-14 15:57:10|330.01|328.01|330.01|328.01|330.02|328.02|330.01|328.01|3
1726329450000|2024-09-14 15:57:30|330.02|328.02|330.01|328.01|330.02|328.02|330.01|328.01|2
1726329460000|2024-09-14 15:57:40|330|328|330.02|328.02|330.02|328.02|329.97|327.97|8
1726329470000|2024-09-14 15:57:50|330.03|328.03|330.03|328.03|330.04|328.04|330.03|328.03|3
1726329480000|2024-09-14 15:58:00|330.05|328.05|330.05|328.05|330.05|328.05|330.05|328.05|1
1726329490000|2024-09-14 15:58:10|330.07|328.07|330.2|328.2|330.2|328.2|330.07|328.07|6
1726329500000|2024-09-14 15:58:20|330.21|328.21|330.17|328.17|330.22|328.22|330.17|328.17|6
1726329510000|2024-09-14 15:58:30|330.2|328.2|330.22|328.22|330.22|328.22|330.2|328.2|3
1726329520000|2024-09-14 15:58:40|330.21|328.21|330.22|328.22|330.22|328.22|330.21|328.21|2
1726329530000|2024-09-14 15:58:50|330.21|328.21|330.21|328.21|330.22|328.22|330.21|328.21|3
1726329540000|2024-09-14 15:59:00|330.22|328.22|330.1|328.1|330.22|328.22|330.09|328.09|12
1726329550000|2024-09-14 15:59:10|330.09|328.09|330.09|328.09|330.1|328.1|330.09|328.09|13
1726329560000|2024-09-14 15:59:20|330.1|328.1|330.09|328.09|330.1|328.1|330.09|328.09|8
1726329570000|2024-09-14 15:59:30|330.08|328.08|330.09|328.09|330.09|328.09|330.08|328.08|2
1726329580000|2024-09-14 15:59:40|330.08|328.08|330.13|328.13|330.14|328.14|330.08|328.08|5
1726329590000|2024-09-14 15:59:50|330.12|328.12|330.11|328.11|330.12|328.12|330.11|328.11|2
1726329600000|2024-09-14 16:00:00|330.1|328.1|330.11|328.11|330.12|328.12|330.1|328.1|4
1726329610000|2024-09-14 16:00:10|330.12|328.12|330.23|328.23|330.23|328.23|330.12|328.12|6
1726329620000|2024-09-14 16:00:20|330.22|328.22|330.19|328.19|330.22|328.22|330.18|328.18|5
1726329630000|2024-09-14 16:00:30|330.18|328.18|330.2|328.2|330.2|328.2|330.18|328.18|7
1726329640000|2024-09-14 16:00:40|330.19|328.19|330.22|328.22|330.22|328.22|330.19|328.19|6
1726329650000|2024-09-14 16:00:50|330.24|328.24|330.33|328.33|330.34|328.34|330.24|328.24|9
1726329660000|2024-09-14 16:01:00|330.32|328.32|330.36|328.36|330.36|328.36|330.32|328.32|9
1726329670000|2024-09-14 16:01:10|330.35|328.35|330.26|328.26|330.35|328.35|330.26|328.26|10
1726329680000|2024-09-14 16:01:20|330.25|328.25|330.2|328.2|330.25|328.25|330.2|328.2|8
1726329690000|2024-09-14 16:01:30|330.19|328.19|330.16|328.16|330.19|328.19|330.16|328.16|4
1726329700000|2024-09-14 16:01:40|330.08|328.08|330.21|328.21|330.21|328.21|330.08|328.08|16
1726329710000|2024-09-14 16:01:50|330.2|328.2|330.19|328.19|330.2|328.2|330.19|328.19|14
1726329720000|2024-09-14 16:02:00|330.2|328.2|330.2|328.2|330.2|328.2|330.19|328.19|17
1726329730000|2024-09-14 16:02:10|330.19|328.19|330.24|328.24|330.24|328.24|330.19|328.19|12
1726329740000|2024-09-14 16:02:20|330.22|328.22|329.96|327.96|330.23|328.23|329.96|327.96|15
1726329750000|2024-09-14 16:02:30|329.97|327.97|329.92|327.92|329.97|327.97|329.87|327.87|11
1726329760000|2024-09-14 16:02:40|329.9|327.9|329.9|327.9|329.9|327.9|329.88|327.88|5
1726329770000|2024-09-14 16:02:50|329.91|327.91|329.92|327.92|329.92|327.92|329.91|327.91|4
1726329780000|2024-09-14 16:03:00|329.91|327.91|329.92|327.92|329.93|327.93|329.91|327.91|5
1726329790000|2024-09-14 16:03:10|329.91|327.91|329.91|327.91|329.91|327.91|329.9|327.9|7
1726329800000|2024-09-14 16:03:20|329.9|327.9|329.9|327.9|329.9|327.9|329.9|327.9|1
1726329810000|2024-09-14 16:03:30|329.89|327.89|329.91|327.91|329.91|327.91|329.89|327.89|2
1726329820000|2024-09-14 16:03:40|329.9|327.9|329.88|327.88|329.9|327.9|329.87|327.87|4
1726329830000|2024-09-14 16:03:50|329.87|327.87|329.79|327.79|329.87|327.87|329.78|327.78|17
1726329840000|2024-09-14 16:04:00|329.78|327.78|329.93|327.93|329.93|327.93|329.78|327.78|10
1726329850000|2024-09-14 16:04:10|329.94|327.94|329.89|327.89|329.94|327.94|329.88|327.88|7
1726329860000|2024-09-14 16:04:20|329.9|327.9|329.89|327.89|329.9|327.9|329.88|327.88|4
1726329870000|2024-09-14 16:04:30|329.88|327.88|329.89|327.89|329.89|327.89|329.88|327.88|2
1726329880000|2024-09-14 16:04:40|329.9|327.9|330.02|328.02|330.02|328.02|329.9|327.9|13
1726329890000|2024-09-14 16:04:50|330.03|328.03|330.23|328.23|330.23|328.23|330.03|328.03|8
1726329900000|2024-09-14 16:05:00|330.22|328.22|330.3|328.3|330.3|328.3|330.22|328.22|8
1726329910000|2024-09-14 16:05:10|330.29|328.29|330.25|328.25|330.29|328.29|330.25|328.25|5
1726329920000|2024-09-14 16:05:20|330.26|328.26|330.3|328.3|330.31|328.31|330.26|328.26|8
1726329940000|2024-09-14 16:05:40|330.29|328.29|330.16|328.16|330.29|328.29|330.16|328.16|3
1726329950000|2024-09-14 16:05:50|330.17|328.17|330.17|328.17|330.18|328.18|330.17|328.17|5
1726329960000|2024-09-14 16:06:00|330.18|328.18|330.18|328.18|330.19|328.19|330.15|328.15|12
1726329970000|2024-09-14 16:06:10|330.17|328.17|330.16|328.16|330.17|328.17|330.16|328.16|2
1726329980000|2024-09-14 16:06:20|330.18|328.18|330.18|328.18|330.2|328.2|330.18|328.18|5
1726329990000|2024-09-14 16:06:30|330.17|328.17|330.17|328.17|330.18|328.18|330.17|328.17|5
1726330000000|2024-09-14 16:06:40|330.19|328.19|330.17|328.17|330.19|328.19|330.17|328.17|3
1726330010000|2024-09-14 16:06:50|330.18|328.18|330.17|328.17|330.18|328.18|330.17|328.17|4
1726330030000|2024-09-14 16:07:10|330.15|328.15|330.05|328.05|330.15|328.15|330.04|328.04|5
1726330040000|2024-09-14 16:07:20|330.06|328.06|330.1|328.1|330.11|328.11|330.06|328.06|8
1726330050000|2024-09-14 16:07:30|330.09|328.09|330.08|328.08|330.09|328.09|330.07|328.07|8
1726330060000|2024-09-14 16:07:40|330.07|328.07|330.08|328.08|330.09|328.09|330.07|328.07|10
1726330070000|2024-09-14 16:07:50|330.07|328.07|330.07|328.07|330.07|328.07|330.07|328.07|1
1726330080000|2024-09-14 16:08:00|330.06|328.06|330.06|328.06|330.06|328.06|330.06|328.06|1
1726330090000|2024-09-14 16:08:10|330.07|328.07|330.04|328.04|330.07|328.07|330.04|328.04|3
1726330100000|2024-09-14 16:08:20|330.07|328.07|329.96|327.96|330.07|328.07|329.94|327.94|9
1726330110000|2024-09-14 16:08:30|329.95|327.95|329.88|327.88|329.98|327.98|329.88|327.88|11
1726330120000|2024-09-14 16:08:40|329.9|327.9|329.89|327.89|329.91|327.91|329.89|327.89|4
1726330130000|2024-09-14 16:08:50|329.9|327.9|329.9|327.9|329.9|327.9|329.89|327.89|3
1726330140000|2024-09-14 16:09:00|329.89|327.89|329.87|327.87|329.89|327.89|329.87|327.87|2
1726330150000|2024-09-14 16:09:10|329.84|327.84|329.79|327.79|329.84|327.84|329.79|327.79|2
1726330160000|2024-09-14 16:09:20|329.78|327.78|329.78|327.78|329.79|327.79|329.78|327.78|3
1726330180000|2024-09-14 16:09:40|329.77|327.77|329.85|327.85|329.85|327.85|329.77|327.77|5
1726330190000|2024-09-14 16:09:50|329.84|327.84|329.76|327.76|329.84|327.84|329.76|327.76|6
1726330200000|2024-09-14 16:10:00|329.74|327.74|329.75|327.75|329.75|327.75|329.74|327.74|2
1726330210000|2024-09-14 16:10:10|329.78|327.78|329.81|327.81|329.81|327.81|329.77|327.77|6
1726330220000|2024-09-14 16:10:20|329.83|327.83|329.88|327.88|329.9|327.9|329.83|327.83|7
1726330230000|2024-09-14 16:10:30|329.9|327.9|329.94|327.94|329.94|327.94|329.9|327.9|3
1726330240000|2024-09-14 16:10:40|329.91|327.91|329.91|327.91|329.92|327.92|329.9|327.9|8
1726330260000|2024-09-14 16:11:00|329.92|327.92|329.88|327.88|329.92|327.92|329.88|327.88|5
1726330270000|2024-09-14 16:11:10|329.85|327.85|329.85|327.85|329.88|327.88|329.82|327.82|17
1726330280000|2024-09-14 16:11:20|329.84|327.84|329.78|327.78|329.84|327.84|329.77|327.77|7
1726330290000|2024-09-14 16:11:30|329.77|327.77|329.76|327.76|329.77|327.77|329.76|327.76|2
1726330300000|2024-09-14 16:11:40|329.75|327.75|329.75|327.75|329.75|327.75|329.75|327.75|1
1726330310000|2024-09-14 16:11:50|329.78|327.78|329.76|327.76|329.78|327.78|329.76|327.76|3
1726330320000|2024-09-14 16:12:00|329.77|327.77|329.8|327.8|329.8|327.8|329.76|327.76|5
1726330330000|2024-09-14 16:12:10|329.79|327.79|329.79|327.79|329.79|327.79|329.77|327.77|3
1726330340000|2024-09-14 16:12:20|329.78|327.78|329.77|327.77|329.78|327.78|329.77|327.77|2
1726330350000|2024-09-14 16:12:30|329.79|327.79|329.79|327.79|329.8|327.8|329.79|327.79|3
1726330360000|2024-09-14 16:12:40|329.78|327.78|329.77|327.77|329.79|327.79|329.76|327.76|6
1726330370000|2024-09-14 16:12:50|329.76|327.76|329.74|327.74|329.76|327.76|329.74|327.74|2
1726330380000|2024-09-14 16:13:00|329.76|327.76|329.76|327.76|329.76|327.76|329.76|327.76|1
1726330390000|2024-09-14 16:13:10|329.75|327.75|329.75|327.75|329.75|327.75|329.75|327.75|1
1726330410000|2024-09-14 16:13:30|329.76|327.76|329.76|327.76|329.76|327.76|329.76|327.76|1
1726330430000|2024-09-14 16:13:50|329.78|327.78|329.79|327.79|329.8|327.8|329.78|327.78|3
1726330440000|2024-09-14 16:14:00|329.8|327.8|329.79|327.79|329.8|327.8|329.79|327.79|2
1726330450000|2024-09-14 16:14:10|329.8|327.8|329.78|327.78|329.8|327.8|329.78|327.78|3
1726330470000|2024-09-14 16:14:30|329.8|327.8|329.85|327.85|329.85|327.85|329.8|327.8|4
1726330480000|2024-09-14 16:14:40|329.86|327.86|329.86|327.86|329.86|327.86|329.86|327.86|1
1726330490000|2024-09-14 16:14:50|329.91|327.91|329.91|327.91|329.91|327.91|329.91|327.91|1
1726330500000|2024-09-14 16:15:00|329.89|327.89|329.89|327.89|329.89|327.89|329.89|327.89|1
1726330510000|2024-09-14 16:15:10|329.88|327.88|329.89|327.89|329.91|327.91|329.87|327.87|7
1726330520000|2024-09-14 16:15:20|329.88|327.88|329.88|327.88|329.89|327.89|329.87|327.87|7
1726330530000|2024-09-14 16:15:30|329.89|327.89|329.9|327.9|329.9|327.9|329.89|327.89|2
1726330550000|2024-09-14 16:15:50|329.92|327.92|329.92|327.92|329.93|327.93|329.92|327.92|3
1726330570000|2024-09-14 16:16:10|329.91|327.91|329.82|327.82|329.91|327.91|329.79|327.79|12
1726330580000|2024-09-14 16:16:20|329.81|327.81|329.81|327.81|329.81|327.81|329.81|327.81|1
1726330590000|2024-09-14 16:16:30|329.83|327.83|329.84|327.84|329.84|327.84|329.82|327.82|4
1726330600000|2024-09-14 16:16:40|329.83|327.83|329.83|327.83|329.83|327.83|329.8|327.8|8
1726330610000|2024-09-14 16:16:50|329.82|327.82|329.81|327.81|329.83|327.83|329.81|327.81|4
1726330630000|2024-09-14 16:17:10|329.8|327.8|329.78|327.78|329.8|327.8|329.77|327.77|5
1726330640000|2024-09-14 16:17:20|329.79|327.79|329.79|327.79|329.79|327.79|329.79|327.79|1
1726330660000|2024-09-14 16:17:40|329.75|327.75|329.77|327.77|329.79|327.79|329.75|327.75|7
1726330670000|2024-09-14 16:17:50|329.76|327.76|329.77|327.77|329.77|327.77|329.76|327.76|6
1726330680000|2024-09-14 16:18:00|329.76|327.76|329.77|327.77|329.77|327.77|329.76|327.76|2
1726330690000|2024-09-14 16:18:10|329.76|327.76|329.76|327.76|329.78|327.78|329.76|327.76|5
1726330700000|2024-09-14 16:18:20|329.77|327.77|329.78|327.78|329.78|327.78|329.77|327.77|2
1726330710000|2024-09-14 16:18:30|329.81|327.81|329.83|327.83|329.84|327.84|329.81|327.81|3
1726330720000|2024-09-14 16:18:40|329.82|327.82|329.83|327.83|329.83|327.83|329.82|327.82|4
1726330730000|2024-09-14 16:18:50|329.82|327.82|329.81|327.81|329.82|327.82|329.8|327.8|7
1726330740000|2024-09-14 16:19:00|329.8|327.8|329.85|327.85|329.85|327.85|329.8|327.8|10
1726330750000|2024-09-14 16:19:10|329.88|327.88|329.87|327.87|329.89|327.89|329.87|327.87|9
1726330760000|2024-09-14 16:19:20|329.86|327.86|329.75|327.75|329.86|327.86|329.75|327.75|6
1726330780000|2024-09-14 16:19:40|329.76|327.76|329.83|327.83|329.84|327.84|329.76|327.76|6
1726330790000|2024-09-14 16:19:50|329.84|327.84|329.83|327.83|329.84|327.84|329.83|327.83|2
1726330810000|2024-09-14 16:20:10|329.86|327.86|330.25|328.25|330.25|328.25|329.86|327.86|5
1726330820000|2024-09-14 16:20:20|330.28|328.28|330.3|328.3|330.3|328.3|330.28|328.28|3
1726330830000|2024-09-14 16:20:30|330.31|328.31|330.44|328.44|330.44|328.44|330.31|328.31|6
1726330840000|2024-09-14 16:20:40|330.45|328.45|330.47|328.47|330.47|328.47|330.45|328.45|5
1726330850000|2024-09-14 16:20:50|330.5|328.5|330.52|328.52|330.52|328.52|330.5|328.5|5
1726330860000|2024-09-14 16:21:00|330.5|328.5|330.21|328.21|330.5|328.5|330.21|328.21|3
1726330870000|2024-09-14 16:21:10|330.22|328.22|330.13|328.13|330.22|328.22|330.13|328.13|5
1726330890000|2024-09-14 16:21:30|330.11|328.11|330.1|328.1|330.11|328.11|330.09|328.09|4
1726330900000|2024-09-14 16:21:40|330.09|328.09|330.09|328.09|330.09|328.09|330.09|328.09|1
1726330910000|2024-09-14 16:21:50|330.08|328.08|330.08|328.08|330.08|328.08|330.08|328.08|1
1726330930000|2024-09-14 16:22:10|330.1|328.1|330.11|328.11|330.12|328.12|330.1|328.1|4
1726330940000|2024-09-14 16:22:20|330.12|328.12|330.03|328.03|330.13|328.13|330.03|328.03|9
1726330950000|2024-09-14 16:22:30|330.04|328.04|330.09|328.09|330.09|328.09|330.03|328.03|6
1726330960000|2024-09-14 16:22:40|330.08|328.08|330.01|328.01|330.08|328.08|330.01|328.01|10
1726330980000|2024-09-14 16:23:00|330|328|329.9|327.9|330.01|328.01|329.89|327.89|9
1726330990000|2024-09-14 16:23:10|329.92|327.92|329.9|327.9|329.92|327.92|329.9|327.9|3
1726331000000|2024-09-14 16:23:20|329.91|327.91|329.91|327.91|329.91|327.91|329.91|327.91|1
1726331050000|2024-09-14 16:24:10|329.92|327.92|329.93|327.93|329.93|327.93|329.92|327.92|2
1726331060000|2024-09-14 16:24:20|329.92|327.92|329.91|327.91|329.94|327.94|329.91|327.91|4
1726331070000|2024-09-14 16:24:30|329.87|327.87|329.84|327.84|329.87|327.87|329.84|327.84|2
1726331080000|2024-09-14 16:24:40|329.8|327.8|329.81|327.81|329.81|327.81|329.8|327.8|2
1726331100000|2024-09-14 16:25:00|329.78|327.78|329.77|327.77|329.78|327.78|329.77|327.77|2
1726331110000|2024-09-14 16:25:10|329.76|327.76|329.78|327.78|329.78|327.78|329.76|327.76|3
1726331120000|2024-09-14 16:25:20|329.76|327.76|329.67|327.67|329.76|327.76|329.67|327.67|4
1726331130000|2024-09-14 16:25:30|329.68|327.68|329.62|327.62|329.68|327.68|329.62|327.62|9
1726331140000|2024-09-14 16:25:40|329.61|327.61|329.54|327.54|329.61|327.61|329.54|327.54|4
1726331150000|2024-09-14 16:25:50|329.53|327.53|329.53|327.53|329.53|327.53|329.53|327.53|1
1726331160000|2024-09-14 16:26:00|329.54|327.54|329.73|327.73|329.75|327.75|329.54|327.54|5
1726331170000|2024-09-14 16:26:10|329.74|327.74|329.73|327.73|329.74|327.74|329.72|327.72|4
1726331180000|2024-09-14 16:26:20|329.72|327.72|329.71|327.71|329.72|327.72|329.71|327.71|2
1726331190000|2024-09-14 16:26:30|329.7|327.7|329.6|327.6|329.7|327.7|329.6|327.6|9
1726331220000|2024-09-14 16:27:00|329.58|327.58|329.55|327.55|329.58|327.58|329.55|327.55|4
1726331230000|2024-09-14 16:27:10|329.54|327.54|329.53|327.53|329.54|327.54|329.53|327.53|4
1726331260000|2024-09-14 16:27:40|329.56|327.56|329.58|327.58|329.58|327.58|329.56|327.56|2
1726331270000|2024-09-14 16:27:50|329.57|327.57|329.57|327.57|329.57|327.57|329.57|327.57|1
1726331280000|2024-09-14 16:28:00|329.55|327.55|329.57|327.57|329.57|327.57|329.55|327.55|3
1726331290000|2024-09-14 16:28:10|329.55|327.55|329.56|327.56|329.56|327.56|329.55|327.55|2
1726331300000|2024-09-14 16:28:20|329.58|327.58|329.59|327.59|329.62|327.62|329.58|327.58|7
1726331310000|2024-09-14 16:28:30|329.58|327.58|329.57|327.57|329.58|327.58|329.57|327.57|2
1726331320000|2024-09-14 16:28:40|329.58|327.58|329.58|327.58|329.58|327.58|329.58|327.58|1
1726331340000|2024-09-14 16:29:00|329.59|327.59|329.6|327.6|329.65|327.65|329.59|327.59|11
1726331350000|2024-09-14 16:29:10|329.59|327.59|329.59|327.59|329.59|327.59|329.59|327.59|1
1726331360000|2024-09-14 16:29:20|329.58|327.58|329.58|327.58|329.58|327.58|329.57|327.57|3
1726331370000|2024-09-14 16:29:30|329.57|327.57|329.54|327.54|329.57|327.57|329.54|327.54|4
1726331380000|2024-09-14 16:29:40|329.55|327.55|329.55|327.55|329.55|327.55|329.55|327.55|1
1726331390000|2024-09-14 16:29:50|329.57|327.57|329.57|327.57|329.57|327.57|329.57|327.57|1
1726331400000|2024-09-14 16:30:00|329.58|327.58|329.75|327.75|329.76|327.76|329.58|327.58|5
1726331410000|2024-09-14 16:30:10|329.74|327.74|329.73|327.73|329.74|327.74|329.73|327.73|2
1726331440000|2024-09-14 16:30:40|329.81|327.81|329.86|327.86|329.86|327.86|329.81|327.81|4
1726331450000|2024-09-14 16:30:50|329.84|327.84|329.85|327.85|329.85|327.85|329.84|327.84|2
1726331460000|2024-09-14 16:31:00|329.82|327.82|329.78|327.78|329.82|327.82|329.78|327.78|3
1726331470000|2024-09-14 16:31:10|329.77|327.77|329.77|327.77|329.77|327.77|329.77|327.77|1
1726331480000|2024-09-14 16:31:20|329.76|327.76|329.67|327.67|329.76|327.76|329.67|327.67|4
1726331490000|2024-09-14 16:31:30|329.68|327.68|329.68|327.68|329.68|327.68|329.68|327.68|1
1726331500000|2024-09-14 16:31:40|329.67|327.67|329.67|327.67|329.67|327.67|329.65|327.65|4
1726331520000|2024-09-14 16:32:00|329.63|327.63|329.67|327.67|329.67|327.67|329.63|327.63|6
1726331530000|2024-09-14 16:32:10|329.68|327.68|329.67|327.67|329.68|327.68|329.67|327.67|2
1726331540000|2024-09-14 16:32:20|329.68|327.68|329.68|327.68|329.68|327.68|329.67|327.67|3
1726331550000|2024-09-14 16:32:30|329.67|327.67|329.58|327.58|329.68|327.68|329.58|327.58|7
1726331560000|2024-09-14 16:32:40|329.56|327.56|329.57|327.57|329.58|327.58|329.56|327.56|6
1726331570000|2024-09-14 16:32:50|329.55|327.55|329.53|327.53|329.55|327.55|329.53|327.53|2
1726331580000|2024-09-14 16:33:00|329.56|327.56|329.57|327.57|329.59|327.59|329.54|327.54|6
1726331590000|2024-09-14 16:33:10|329.55|327.55|329.53|327.53|329.55|327.55|329.53|327.53|2
1726331620000|2024-09-14 16:33:40|329.51|327.51|329.53|327.53|329.53|327.53|329.51|327.51|2
1726331630000|2024-09-14 16:33:50|329.51|327.51|329.53|327.53|329.53|327.53|329.51|327.51|5
1726331650000|2024-09-14 16:34:10|329.54|327.54|329.61|327.61|329.62|327.62|329.54|327.54|6
1726331660000|2024-09-14 16:34:20|329.6|327.6|329.61|327.61|329.61|327.61|329.6|327.6|2
1726331700000|2024-09-14 16:35:00|329.6|327.6|329.6|327.6|329.61|327.61|329.57|327.57|9
1726331720000|2024-09-14 16:35:20|329.61|327.61|329.65|327.65|329.65|327.65|329.61|327.61|4
1726331740000|2024-09-14 16:35:40|329.63|327.63|329.64|327.64|329.65|327.65|329.63|327.63|4
1726331750000|2024-09-14 16:35:50|329.63|327.63|329.62|327.62|329.63|327.63|329.61|327.61|3
1726331760000|2024-09-14 16:36:00|329.6|327.6|329.58|327.58|329.6|327.6|329.58|327.58|3
1726331780000|2024-09-14 16:36:20|329.56|327.56|329.53|327.53|329.56|327.56|329.53|327.53|2
1726331840000|2024-09-14 16:37:20|329.55|327.55|329.53|327.53|329.56|327.56|329.53|327.53|3
1726331870000|2024-09-14 16:37:50|329.54|327.54|329.57|327.57|329.58|327.58|329.54|327.54|5
1726331880000|2024-09-14 16:38:00|329.58|327.58|329.68|327.68|329.69|327.69|329.58|327.58|5
1726331900000|2024-09-14 16:38:20|329.71|327.71|329.72|327.72|329.73|327.73|329.71|327.71|4
1726331910000|2024-09-14 16:38:30|329.73|327.73|329.73|327.73|329.74|327.74|329.72|327.72|4
1726331920000|2024-09-14 16:38:40|329.74|327.74|329.74|327.74|329.74|327.74|329.74|327.74|1
1726331930000|2024-09-14 16:38:50|329.73|327.73|329.73|327.73|329.73|327.73|329.73|327.73|1
1726331940000|2024-09-14 16:39:00|329.71|327.71|329.71|327.71|329.71|327.71|329.7|327.7|3
1726331950000|2024-09-14 16:39:10|329.75|327.75|329.8|327.8|329.82|327.82|329.75|327.75|7
1726331980000|2024-09-14 16:39:40|329.82|327.82|329.83|327.83|329.83|327.83|329.82|327.82|2
1726332000000|2024-09-14 16:40:00|329.8|327.8|329.8|327.8|329.8|327.8|329.77|327.77|5
1726332010000|2024-09-14 16:40:10|329.82|327.82|329.9|327.9|329.92|327.92|329.82|327.82|5
1726332020000|2024-09-14 16:40:20|329.92|327.92|330.01|328.01|330.01|328.01|329.91|327.91|9
1726332030000|2024-09-14 16:40:30|330|328|330.04|328.04|330.08|328.08|330|328|8
1726332040000|2024-09-14 16:40:40|330.01|328.01|329.96|327.96|330.01|328.01|329.95|327.95|5
1726332050000|2024-09-14 16:40:50|329.95|327.95|329.95|327.95|329.95|327.95|329.95|327.95|1
1726332060000|2024-09-14 16:41:00|329.96|327.96|329.9|327.9|329.96|327.96|329.9|327.9|6
1726332070000|2024-09-14 16:41:10|329.88|327.88|329.88|327.88|329.88|327.88|329.88|327.88|1
1726332080000|2024-09-14 16:41:20|329.89|327.89|329.89|327.89|329.89|327.89|329.89|327.89|1
1726332100000|2024-09-14 16:41:40|329.9|327.9|329.89|327.89|329.9|327.9|329.89|327.89|4
1726332110000|2024-09-14 16:41:50|329.9|327.9|329.9|327.9|329.9|327.9|329.9|327.9|1
1726332120000|2024-09-14 16:42:00|329.92|327.92|329.92|327.92|329.92|327.92|329.92|327.92|1
1726332130000|2024-09-14 16:42:10|329.9|327.9|329.88|327.88|329.9|327.9|329.88|327.88|3
1726332140000|2024-09-14 16:42:20|329.87|327.87|329.7|327.7|329.87|327.87|329.7|327.7|5
1726332150000|2024-09-14 16:42:30|329.71|327.71|329.77|327.77|329.77|327.77|329.7|327.7|8
1726332170000|2024-09-14 16:42:50|329.74|327.74|329.72|327.72|329.74|327.74|329.72|327.72|4
1726332180000|2024-09-14 16:43:00|329.71|327.71|329.72|327.72|329.72|327.72|329.71|327.71|4
1726332190000|2024-09-14 16:43:10|329.71|327.71|329.71|327.71|329.73|327.73|329.71|327.71|11
1726332200000|2024-09-14 16:43:20|329.72|327.72|329.78|327.78|329.79|327.79|329.72|327.72|3
1726332210000|2024-09-14 16:43:30|329.79|327.79|329.79|327.79|329.79|327.79|329.78|327.78|7
1726332240000|2024-09-14 16:44:00|329.8|327.8|329.79|327.79|329.8|327.8|329.79|327.79|2
1726332250000|2024-09-14 16:44:10|329.8|327.8|329.79|327.79|329.8|327.8|329.79|327.79|2
1726332260000|2024-09-14 16:44:20|329.8|327.8|329.8|327.8|329.8|327.8|329.8|327.8|1
1726332270000|2024-09-14 16:44:30|329.79|327.79|329.68|327.68|329.8|327.8|329.67|327.67|6
1726332290000|2024-09-14 16:44:50|329.66|327.66|329.67|327.67|329.67|327.67|329.66|327.66|2
1726332300000|2024-09-14 16:45:00|329.68|327.68|329.59|327.59|329.8|327.8|329.59|327.59|14
1726332310000|2024-09-14 16:45:10|329.58|327.58|329.61|327.61|329.65|327.65|329.58|327.58|10
1726332320000|2024-09-14 16:45:20|329.58|327.58|329.54|327.54|329.58|327.58|329.51|327.51|7
1726332330000|2024-09-14 16:45:30|329.51|327.51|329.51|327.51|329.51|327.51|329.51|327.51|1
1726332340000|2024-09-14 16:45:40|329.53|327.53|329.14|327.14|329.53|327.53|329.1|327.1|14
1726332360000|2024-09-14 16:46:00|329.1|327.1|329.29|327.29|329.35|327.35|329.04|327.04|15
1726332370000|2024-09-14 16:46:10|329.28|327.28|329.29|327.29|329.29|327.29|329.28|327.28|2
1726332380000|2024-09-14 16:46:20|329.31|327.31|329.53|327.53|329.53|327.53|329.31|327.31|7
1726332390000|2024-09-14 16:46:30|329.54|327.54|329.61|327.61|329.62|327.62|329.54|327.54|7
1726332400000|2024-09-14 16:46:40|329.58|327.58|329.63|327.63|329.63|327.63|329.57|327.57|9
1726332410000|2024-09-14 16:46:50|329.64|327.64|329.61|327.61|329.65|327.65|329.61|327.61|4
1726332420000|2024-09-14 16:47:00|329.62|327.62|329.65|327.65|329.65|327.65|329.62|327.62|2
1726332430000|2024-09-14 16:47:10|329.67|327.67|329.74|327.74|329.88|327.88|329.67|327.67|11
1726332440000|2024-09-14 16:47:20|329.72|327.72|329.71|327.71|329.72|327.72|329.71|327.71|2
1726332450000|2024-09-14 16:47:30|329.72|327.72|329.85|327.85|329.85|327.85|329.72|327.72|5
1726332460000|2024-09-14 16:47:40|329.86|327.86|329.87|327.87|329.87|327.87|329.86|327.86|2
1726332490000|2024-09-14 16:48:10|329.88|327.88|330.04|328.04|330.07|328.07|329.88|327.88|7
1726332500000|2024-09-14 16:48:20|330.1|328.1|330.12|328.12|330.12|328.12|330.1|328.1|5
1726332510000|2024-09-14 16:48:30|330.11|328.11|330.12|328.12|330.14|328.14|330.1|328.1|8
1726332520000|2024-09-14 16:48:40|330.11|328.11|330.1|328.1|330.11|328.11|330.1|328.1|2
1726332530000|2024-09-14 16:48:50|330.13|328.13|330.14|328.14|330.14|328.14|330.13|328.13|2
1726332540000|2024-09-14 16:49:00|330.13|328.13|330.16|328.16|330.16|328.16|330.11|328.11|5
1726332550000|2024-09-14 16:49:10|330.17|328.17|330.17|328.17|330.23|328.23|330.17|328.17|7
1726332560000|2024-09-14 16:49:20|330.12|328.12|330.12|328.12|330.12|328.12|330.12|328.12|1
1726332580000|2024-09-14 16:49:40|330.11|328.11|330.1|328.1|330.11|328.11|330.1|328.1|2
1726332600000|2024-09-14 16:50:00|330.08|328.08|330.03|328.03|330.08|328.08|330.03|328.03|4
1726332610000|2024-09-14 16:50:10|330.02|328.02|330.01|328.01|330.02|328.02|330.01|328.01|2
1726332630000|2024-09-14 16:50:30|329.97|327.97|329.91|327.91|330|328|329.91|327.91|6
1726332640000|2024-09-14 16:50:40|329.9|327.9|329.92|327.92|329.93|327.93|329.9|327.9|5
1726332650000|2024-09-14 16:50:50|329.9|327.9|329.81|327.81|329.9|327.9|329.81|327.81|3
1726332660000|2024-09-14 16:51:00|329.8|327.8|329.8|327.8|329.8|327.8|329.8|327.8|1
1726332680000|2024-09-14 16:51:20|329.78|327.78|329.71|327.71|329.78|327.78|329.71|327.71|4
1726332690000|2024-09-14 16:51:30|329.7|327.7|329.77|327.77|329.77|327.77|329.7|327.7|4
1726332700000|2024-09-14 16:51:40|329.79|327.79|329.8|327.8|329.8|327.8|329.79|327.79|2
1726332740000|2024-09-14 16:52:20|329.75|327.75|329.69|327.69|329.75|327.75|329.67|327.67|3
1726332750000|2024-09-14 16:52:30|329.7|327.7|329.74|327.74|329.74|327.74|329.7|327.7|2
1726332760000|2024-09-14 16:52:40|329.72|327.72|329.73|327.73|329.73|327.73|329.72|327.72|2
1726332770000|2024-09-14 16:52:50|329.75|327.75|329.71|327.71|329.78|327.78|329.71|327.71|13
1726332800000|2024-09-14 16:53:20|329.69|327.69|329.69|327.69|329.69|327.69|329.69|327.69|1
1726332850000|2024-09-14 16:54:10|329.66|327.66|329.61|327.61|329.67|327.67|329.6|327.6|5
1726332860000|2024-09-14 16:54:20|329.59|327.59|329.58|327.58|329.59|327.59|329.58|327.58|2
1726332890000|2024-09-14 16:54:50|329.57|327.57|329.5|327.5|329.57|327.57|329.5|327.5|3
1726332900000|2024-09-14 16:55:00|329.48|327.48|329.66|327.66|329.66|327.66|329.45|327.45|7
1726332910000|2024-09-14 16:55:10|329.65|327.65|329.61|327.61|329.65|327.65|329.61|327.61|3
1726332950000|2024-09-14 16:55:50|329.63|327.63|329.78|327.78|329.78|327.78|329.63|327.63|5
1726332960000|2024-09-14 16:56:00|329.84|327.84|329.84|327.84|329.84|327.84|329.83|327.83|3
1726332970000|2024-09-14 16:56:10|329.82|327.82|329.83|327.83|329.83|327.83|329.82|327.82|2
1726332980000|2024-09-14 16:56:20|329.81|327.81|329.79|327.79|329.81|327.81|329.79|327.79|2
1726332990000|2024-09-14 16:56:30|329.82|327.82|329.84|327.84|329.86|327.86|329.82|327.82|9
1726333000000|2024-09-14 16:56:40|329.83|327.83|329.83|327.83|329.83|327.83|329.83|327.83|1
1726333020000|2024-09-14 16:57:00|329.84|327.84|329.84|327.84|329.84|327.84|329.84|327.84|1
1726333040000|2024-09-14 16:57:20|329.82|327.82|329.82|327.82|329.84|327.84|329.82|327.82|5
1726333050000|2024-09-14 16:57:30|329.81|327.81|329.81|327.81|329.82|327.82|329.81|327.81|5
1726333070000|2024-09-14 16:57:50|329.83|327.83|329.84|327.84|329.84|327.84|329.83|327.83|2
1726333080000|2024-09-14 16:58:00|329.85|327.85|329.9|327.9|329.9|327.9|329.85|327.85|4
1726333090000|2024-09-14 16:58:10|329.88|327.88|329.78|327.78|329.88|327.88|329.78|327.78|2
1726333100000|2024-09-14 16:58:20|329.75|327.75|329.78|327.78|329.78|327.78|329.75|327.75|6
1726333130000|2024-09-14 16:58:50|329.73|327.73|329.73|327.73|329.73|327.73|329.73|327.73|1
1726333140000|2024-09-14 16:59:00|329.72|327.72|329.7|327.7|329.72|327.72|329.68|327.68|3
1726333150000|2024-09-14 16:59:10|329.67|327.67|329.7|327.7|329.7|327.7|329.67|327.67|2
1726333200000|2024-09-14 17:00:00|329.68|327.68|329.59|327.59|329.68|327.68|329.59|327.59|6
1726333210000|2024-09-14 17:00:10|329.48|327.48|329.5|327.5|329.5|327.5|329.46|327.46|6
1726333260000|2024-09-14 17:01:00|329.52|327.52|329.53|327.53|329.55|327.55|329.52|327.52|3
1726333270000|2024-09-14 17:01:10|329.55|327.55|329.55|327.55|329.55|327.55|329.55|327.55|1
1726333290000|2024-09-14 17:01:30|329.64|327.64|329.64|327.64|329.64|327.64|329.63|327.63|3
1726333300000|2024-09-14 17:01:40|329.67|327.67|329.73|327.73|329.77|327.77|329.67|327.67|8
1726333310000|2024-09-14 17:01:50|329.72|327.72|329.71|327.71|329.73|327.73|329.71|327.71|4
1726333320000|2024-09-14 17:02:00|329.68|327.68|329.67|327.67|329.68|327.68|329.67|327.67|2
1726333330000|2024-09-14 17:02:10|329.65|327.65|329.52|327.52|329.65|327.65|329.49|327.49|7
1726333340000|2024-09-14 17:02:20|329.51|327.51|329.51|327.51|329.52|327.52|329.51|327.51|3
1726333350000|2024-09-14 17:02:30|329.5|327.5|329.46|327.46|329.5|327.5|329.46|327.46|4
1726333360000|2024-09-14 17:02:40|329.43|327.43|329.43|327.43|329.43|327.43|329.43|327.43|1
1726333380000|2024-09-14 17:03:00|329.44|327.44|329.49|327.49|329.49|327.49|329.44|327.44|5
1726333390000|2024-09-14 17:03:10|329.5|327.5|329.51|327.51|329.53|327.53|329.5|327.5|5
1726333400000|2024-09-14 17:03:20|329.54|327.54|329.68|327.68|329.68|327.68|329.52|327.52|5
1726333410000|2024-09-14 17:03:30|329.7|327.7|329.74|327.74|329.74|327.74|329.7|327.7|2
1726333420000|2024-09-14 17:03:40|329.73|327.73|329.73|327.73|329.73|327.73|329.73|327.73|1
1726333440000|2024-09-14 17:04:00|329.72|327.72|329.72|327.72|329.72|327.72|329.72|327.72|1
1726333460000|2024-09-14 17:04:20|329.75|327.75|329.78|327.78|329.78|327.78|329.75|327.75|2
1726333470000|2024-09-14 17:04:30|329.77|327.77|329.69|327.69|329.77|327.77|329.69|327.69|4
1726333480000|2024-09-14 17:04:40|329.66|327.66|329.63|327.63|329.66|327.66|329.63|327.63|2
1726333490000|2024-09-14 17:04:50|329.64|327.64|329.64|327.64|329.64|327.64|329.64|327.64|1
1726333500000|2024-09-14 17:05:00|329.65|327.65|329.68|327.68|329.68|327.68|329.65|327.65|2
1726333540000|2024-09-14 17:05:40|329.7|327.7|329.7|327.7|329.7|327.7|329.7|327.7|1
1726333550000|2024-09-14 17:05:50|329.69|327.69|329.7|327.7|329.7|327.7|329.69|327.69|2
1726333580000|2024-09-14 17:06:20|329.69|327.69|329.67|327.67|329.69|327.69|329.67|327.67|2
1726333590000|2024-09-14 17:06:30|329.66|327.66|329.61|327.61|329.67|327.67|329.61|327.61|6
1726333600000|2024-09-14 17:06:40|329.62|327.62|329.5|327.5|329.62|327.62|329.49|327.49|5
1726333610000|2024-09-14 17:06:50|329.46|327.46|329.44|327.44|329.46|327.46|329.44|327.44|3
1726333620000|2024-09-14 17:07:00|329.43|327.43|329.43|327.43|329.43|327.43|329.43|327.43|1
1726333630000|2024-09-14 17:07:10|329.42|327.42|329.34|327.34|329.42|327.42|329.32|327.32|6
1726333640000|2024-09-14 17:07:20|329.35|327.35|329.36|327.36|329.37|327.37|329.35|327.35|3
1726333650000|2024-09-14 17:07:30|329.38|327.38|329.45|327.45|329.45|327.45|329.38|327.38|4
1726333700000|2024-09-14 17:08:20|329.41|327.41|329.39|327.39|329.41|327.41|329.39|327.39|2
1726333720000|2024-09-14 17:08:40|329.37|327.37|329.29|327.29|329.37|327.37|329.29|327.29|2
1726333740000|2024-09-14 17:09:00|329.31|327.31|329.32|327.32|329.34|327.34|329.31|327.31|4
1726333770000|2024-09-14 17:09:30|329.3|327.3|329.25|327.25|329.3|327.3|329.25|327.25|3
1726333790000|2024-09-14 17:09:50|329.23|327.23|329.18|327.18|329.23|327.23|329.18|327.18|4
1726333800000|2024-09-14 17:10:00|329.16|327.16|329.1|327.1|329.16|327.16|329.1|327.1|3
1726333810000|2024-09-14 17:10:10|329.08|327.08|329.1|327.1|329.1|327.1|329.08|327.08|3
1726333820000|2024-09-14 17:10:20|329.11|327.11|329.1|327.1|329.11|327.11|329.1|327.1|2
1726333830000|2024-09-14 17:10:30|329.08|327.08|329.01|327.01|329.08|327.08|329|327|3
1726333850000|2024-09-14 17:10:50|329|327|329|327|329|327|329|327|1
1726333860000|2024-09-14 17:11:00|328.99|326.99|328.96|326.96|329.01|327.01|328.96|326.96|4
1726333870000|2024-09-14 17:11:10|328.98|326.98|329.05|327.05|329.05|327.05|328.98|326.98|8
1726333880000|2024-09-14 17:11:20|329.03|327.03|329.02|327.02|329.03|327.03|329.01|327.01|6
1726333890000|2024-09-14 17:11:30|329.03|327.03|329.06|327.06|329.06|327.06|329.03|327.03|2
1726333910000|2024-09-14 17:11:50|329.05|327.05|329.01|327.01|329.05|327.05|329.01|327.01|2
1726333920000|2024-09-14 17:12:00|329.02|327.02|329.03|327.03|329.03|327.03|329.02|327.02|2
1726333930000|2024-09-14 17:12:10|329.04|327.04|329.06|327.06|329.06|327.06|329.04|327.04|2
1726333950000|2024-09-14 17:12:30|329.04|327.04|329.09|327.09|329.09|327.09|329.04|327.04|4
1726333960000|2024-09-14 17:12:40|329.14|327.14|329.27|327.27|329.28|327.28|329.14|327.14|9
1726333990000|2024-09-14 17:13:10|329.24|327.24|329.27|327.27|329.27|327.27|329.24|327.24|4
1726334010000|2024-09-14 17:13:30|329.26|327.26|329.26|327.26|329.26|327.26|329.26|327.26|1
1726334020000|2024-09-14 17:13:40|329.22|327.22|329.23|327.23|329.23|327.23|329.22|327.22|2
1726334060000|2024-09-14 17:14:20|329.2|327.2|329.2|327.2|329.2|327.2|329.2|327.2|1
1726334070000|2024-09-14 17:14:30|329.18|327.18|329.19|327.19|329.19|327.19|329.17|327.17|4
1726334090000|2024-09-14 17:14:50|329.17|327.17|329.1|327.1|329.17|327.17|329.1|327.1|3
1726334100000|2024-09-14 17:15:00|329.06|327.06|329.08|327.08|329.08|327.08|329.06|327.06|2
1726334110000|2024-09-14 17:15:10|329.06|327.06|329.06|327.06|329.07|327.07|329.05|327.05|4
1726334120000|2024-09-14 17:15:20|329.07|327.07|329.26|327.26|329.28|327.28|329.06|327.06|8
1726334130000|2024-09-14 17:15:30|329.23|327.23|329.18|327.18|329.23|327.23|329.18|327.18|2
1726334140000|2024-09-14 17:15:40|329.15|327.15|329.16|327.16|329.18|327.18|329.13|327.13|7
1726334160000|2024-09-14 17:16:00|329.14|327.14|329.16|327.16|329.16|327.16|329.14|327.14|2
1726334190000|2024-09-14 17:16:30|329.18|327.18|329.24|327.24|329.24|327.24|329.18|327.18|5
1726334210000|2024-09-14 17:16:50|329.26|327.26|329.29|327.29|329.29|327.29|329.26|327.26|2
1726334230000|2024-09-14 17:17:10|329.26|327.26|329.26|327.26|329.26|327.26|329.26|327.26|1
1726334250000|2024-09-14 17:17:30|329.27|327.27|329.35|327.35|329.35|327.35|329.27|327.27|4
1726334300000|2024-09-14 17:18:20|329.34|327.34|329.29|327.29|329.34|327.34|329.28|327.28|6
1726334320000|2024-09-14 17:18:40|329.27|327.27|329.27|327.27|329.27|327.27|329.27|327.27|1
1726334340000|2024-09-14 17:19:00|329.23|327.23|329.23|327.23|329.26|327.26|329.22|327.22|6
1726334350000|2024-09-14 17:19:10|329.24|327.24|329.25|327.25|329.25|327.25|329.24|327.24|2
1726334360000|2024-09-14 17:19:20|329.27|327.27|329.26|327.26|329.27|327.27|329.26|327.26|2
1726334400000|2024-09-14 17:20:00|329.27|327.27|329.26|327.26|329.27|327.27|329.26|327.26|2
1726334410000|2024-09-14 17:20:10|329.27|327.27|329.26|327.26|329.27|327.27|329.26|327.26|4
1726334420000|2024-09-14 17:20:20|329.27|327.27|329.53|327.53|329.54|327.54|329.27|327.27|9
1726334430000|2024-09-14 17:20:30|329.6|327.6|329.6|327.6|329.6|327.6|329.6|327.6|1
1726334460000|2024-09-14 17:21:00|329.59|327.59|329.59|327.59|329.59|327.59|329.59|327.59|1
1726334470000|2024-09-14 17:21:10|329.53|327.53|329.43|327.43|329.56|327.56|329.42|327.42|7
1726334490000|2024-09-14 17:21:30|329.41|327.41|329.5|327.5|329.5|327.5|329.41|327.41|6
1726334520000|2024-09-14 17:22:00|329.49|327.49|329.49|327.49|329.49|327.49|329.49|327.49|1
1726334530000|2024-09-14 17:22:10|329.5|327.5|329.5|327.5|329.5|327.5|329.5|327.5|1
1726334570000|2024-09-14 17:22:50|329.51|327.51|329.6|327.6|329.6|327.6|329.51|327.51|2
1726334590000|2024-09-14 17:23:10|329.59|327.59|329.59|327.59|329.59|327.59|329.58|327.58|3
1726334600000|2024-09-14 17:23:20|329.6|327.6|329.6|327.6|329.6|327.6|329.6|327.6|1
1726334620000|2024-09-14 17:23:40|329.62|327.62|329.61|327.61|329.62|327.62|329.6|327.6|5
1726334630000|2024-09-14 17:23:50|329.62|327.62|329.6|327.6|329.65|327.65|329.6|327.6|6
1726334640000|2024-09-14 17:24:00|329.61|327.61|329.57|327.57|329.62|327.62|329.56|327.56|11
1726334650000|2024-09-14 17:24:10|329.58|327.58|329.59|327.59|329.59|327.59|329.57|327.57|3
1726334680000|2024-09-14 17:24:40|329.56|327.56|329.54|327.54|329.59|327.59|329.54|327.54|4
1726334690000|2024-09-14 17:24:50|329.53|327.53|329.5|327.5|329.53|327.53|329.48|327.48|3
1726334710000|2024-09-14 17:25:10|329.51|327.51|329.51|327.51|329.51|327.51|329.51|327.51|1
1726334730000|2024-09-14 17:25:30|329.48|327.48|329.48|327.48|329.48|327.48|329.48|327.48|1
1726334740000|2024-09-14 17:25:40|329.47|327.47|329.42|327.42|329.47|327.47|329.4|327.4|4
1726334750000|2024-09-14 17:25:50|329.41|327.41|329.42|327.42|329.42|327.42|329.41|327.41|2
1726334760000|2024-09-14 17:26:00|329.41|327.41|329.42|327.42|329.42|327.42|329.41|327.41|2
1726334770000|2024-09-14 17:26:10|329.39|327.39|329.4|327.4|329.41|327.41|329.39|327.39|4
1726334780000|2024-09-14 17:26:20|329.39|327.39|329.38|327.38|329.39|327.39|329.38|327.38|2
1726334790000|2024-09-14 17:26:30|329.4|327.4|329.41|327.41|329.41|327.41|329.4|327.4|2
1726334800000|2024-09-14 17:26:40|329.42|327.42|329.42|327.42|329.42|327.42|329.42|327.42|1
1726334810000|2024-09-14 17:26:50|329.44|327.44|329.5|327.5|329.5|327.5|329.44|327.44|6
1726334820000|2024-09-14 17:27:00|329.48|327.48|329.48|327.48|329.49|327.49|329.48|327.48|3
1726334840000|2024-09-14 17:27:20|329.49|327.49|329.61|327.61|329.61|327.61|329.48|327.48|6
1726334870000|2024-09-14 17:27:50|329.64|327.64|329.69|327.69|329.69|327.69|329.64|327.64|2
1726334880000|2024-09-14 17:28:00|329.68|327.68|329.56|327.56|329.68|327.68|329.56|327.56|9
1726334890000|2024-09-14 17:28:10|329.53|327.53|329.52|327.52|329.53|327.53|329.52|327.52|2
1726334900000|2024-09-14 17:28:20|329.47|327.47|329.45|327.45|329.47|327.47|329.45|327.45|2
1726334930000|2024-09-14 17:28:50|329.43|327.43|329.36|327.36|329.43|327.43|329.36|327.36|4
1726334940000|2024-09-14 17:29:00|329.34|327.34|329.35|327.35|329.35|327.35|329.34|327.34|2
1726334950000|2024-09-14 17:29:10|329.34|327.34|329.26|327.26|329.35|327.35|329.26|327.26|8
1726334970000|2024-09-14 17:29:30|329.25|327.25|329.22|327.22|329.25|327.25|329.22|327.22|4
1726335010000|2024-09-14 17:30:10|329.21|327.21|329.22|327.22|329.22|327.22|329.21|327.21|6
1726335050000|2024-09-14 17:30:50|329.21|327.21|329.22|327.22|329.22|327.22|329.21|327.21|2
1726335060000|2024-09-14 17:31:00|329.23|327.23|329.35|327.35|329.35|327.35|329.23|327.23|4
1726335070000|2024-09-14 17:31:10|329.37|327.37|329.37|327.37|329.37|327.37|329.37|327.37|1
1726335080000|2024-09-14 17:31:20|329.4|327.4|329.4|327.4|329.4|327.4|329.4|327.4|1
1726335090000|2024-09-14 17:31:30|329.39|327.39|329.38|327.38|329.4|327.4|329.38|327.38|3
1726335100000|2024-09-14 17:31:40|329.34|327.34|329.26|327.26|329.34|327.34|329.26|327.26|5
1726335120000|2024-09-14 17:32:00|329.24|327.24|329.24|327.24|329.24|327.24|329.22|327.22|5
1726335130000|2024-09-14 17:32:10|329.25|327.25|329.26|327.26|329.26|327.26|329.25|327.25|2
1726335140000|2024-09-14 17:32:20|329.24|327.24|329.23|327.23|329.24|327.24|329.23|327.23|2
1726335150000|2024-09-14 17:32:30|329.24|327.24|329.24|327.24|329.24|327.24|329.24|327.24|1
1726335180000|2024-09-14 17:33:00|329.23|327.23|329.22|327.22|329.23|327.23|329.22|327.22|2
1726335200000|2024-09-14 17:33:20|329.24|327.24|329.25|327.25|329.25|327.25|329.24|327.24|2
1726335210000|2024-09-14 17:33:30|329.24|327.24|329.2|327.2|329.24|327.24|329.17|327.17|5
1726335220000|2024-09-14 17:33:40|329.22|327.22|329.22|327.22|329.22|327.22|329.22|327.22|1
1726335240000|2024-09-14 17:34:00|329.26|327.26|329.31|327.31|329.31|327.31|329.26|327.26|3
1726335250000|2024-09-14 17:34:10|329.3|327.3|329.28|327.28|329.31|327.31|329.27|327.27|11
1726335260000|2024-09-14 17:34:20|329.3|327.3|329.34|327.34|329.34|327.34|329.3|327.3|4
1726335270000|2024-09-14 17:34:30|329.36|327.36|329.4|327.4|329.42|327.42|329.36|327.36|7
1726335280000|2024-09-14 17:34:40|329.41|327.41|329.42|327.42|329.42|327.42|329.41|327.41|2
1726335290000|2024-09-14 17:34:50|329.41|327.41|329.43|327.43|329.43|327.43|329.41|327.41|2
1726335300000|2024-09-14 17:35:00|329.44|327.44|329.4|327.4|329.44|327.44|329.39|327.39|14
1726335310000|2024-09-14 17:35:10|329.35|327.35|329.28|327.28|329.35|327.35|329.27|327.27|4
1726335330000|2024-09-14 17:35:30|329.32|327.32|329.29|327.29|329.33|327.33|329.29|327.29|10
1726335340000|2024-09-14 17:35:40|329.28|327.28|329.28|327.28|329.29|327.29|329.28|327.28|5
1726335360000|2024-09-14 17:36:00|329.26|327.26|329.27|327.27|329.27|327.27|329.26|327.26|2
1726335380000|2024-09-14 17:36:20|329.25|327.25|329.22|327.22|329.25|327.25|329.22|327.22|2
1726335390000|2024-09-14 17:36:30|329.24|327.24|329.27|327.27|329.27|327.27|329.24|327.24|2
1726335400000|2024-09-14 17:36:40|329.25|327.25|329.25|327.25|329.25|327.25|329.25|327.25|1
1726335410000|2024-09-14 17:36:50|329.26|327.26|329.27|327.27|329.27|327.27|329.25|327.25|6
1726335420000|2024-09-14 17:37:00|329.25|327.25|329.24|327.24|329.25|327.25|329.24|327.24|2
1726335440000|2024-09-14 17:37:20|329.26|327.26|329.27|327.27|329.27|327.27|329.26|327.26|2
1726335460000|2024-09-14 17:37:40|329.34|327.34|329.36|327.36|329.37|327.37|329.34|327.34|3
1726335470000|2024-09-14 17:37:50|329.37|327.37|329.44|327.44|329.44|327.44|329.37|327.37|3
1726335480000|2024-09-14 17:38:00|329.42|327.42|329.41|327.41|329.42|327.42|329.4|327.4|11
1726335490000|2024-09-14 17:38:10|329.4|327.4|329.32|327.32|329.4|327.4|329.31|327.31|10
1726335500000|2024-09-14 17:38:20|329.31|327.31|329.43|327.43|329.43|327.43|329.28|327.28|10
1726335510000|2024-09-14 17:38:30|329.44|327.44|329.44|327.44|329.44|327.44|329.44|327.44|1
1726335520000|2024-09-14 17:38:40|329.45|327.45|329.41|327.41|329.47|327.47|329.41|327.41|12
1726335530000|2024-09-14 17:38:50|329.44|327.44|329.41|327.41|329.44|327.44|329.41|327.41|5
1726335540000|2024-09-14 17:39:00|329.42|327.42|329.41|327.41|329.42|327.42|329.41|327.41|2
1726335550000|2024-09-14 17:39:10|329.4|327.4|329.37|327.37|329.41|327.41|329.36|327.36|11
1726335570000|2024-09-14 17:39:30|329.4|327.4|329.42|327.42|329.42|327.42|329.39|327.39|5
1726335580000|2024-09-14 17:39:40|329.41|327.41|329.42|327.42|329.42|327.42|329.41|327.41|2
1726335590000|2024-09-14 17:39:50|329.4|327.4|329.39|327.39|329.41|327.41|329.39|327.39|6
1726335600000|2024-09-14 17:40:00|329.4|327.4|329.46|327.46|329.46|327.46|329.33|327.33|20
1726335620000|2024-09-14 17:40:20|329.44|327.44|329.44|327.44|329.45|327.45|329.44|327.44|3
1726335630000|2024-09-14 17:40:30|329.45|327.45|329.44|327.44|329.45|327.45|329.44|327.44|2
1726335640000|2024-09-14 17:40:40|329.45|327.45|329.41|327.41|329.45|327.45|329.41|327.41|18
1726335650000|2024-09-14 17:40:50|329.4|327.4|329.36|327.36|329.4|327.4|329.34|327.34|9
1726335660000|2024-09-14 17:41:00|329.35|327.35|329.43|327.43|329.43|327.43|329.35|327.35|3
1726335670000|2024-09-14 17:41:10|329.46|327.46|329.52|327.52|329.52|327.52|329.46|327.46|3
1726335700000|2024-09-14 17:41:40|329.58|327.58|329.63|327.63|329.63|327.63|329.57|327.57|9
1726335720000|2024-09-14 17:42:00|329.62|327.62|329.62|327.62|329.62|327.62|329.62|327.62|1
1726335730000|2024-09-14 17:42:10|329.57|327.57|329.55|327.55|329.6|327.6|329.55|327.55|5
1726335740000|2024-09-14 17:42:20|329.54|327.54|329.5|327.5|329.54|327.54|329.49|327.49|5
1726335750000|2024-09-14 17:42:30|329.52|327.52|329.5|327.5|329.52|327.52|329.48|327.48|4
1726335770000|2024-09-14 17:42:50|329.47|327.47|329.36|327.36|329.47|327.47|329.36|327.36|6
1726335780000|2024-09-14 17:43:00|329.37|327.37|329.38|327.38|329.38|327.38|329.37|327.37|2
1726335790000|2024-09-14 17:43:10|329.39|327.39|329.52|327.52|329.52|327.52|329.39|327.39|5
1726335800000|2024-09-14 17:43:20|329.5|327.5|329.53|327.53|329.53|327.53|329.5|327.5|3
1726335810000|2024-09-14 17:43:30|329.52|327.52|329.46|327.46|329.53|327.53|329.46|327.46|5
1726335820000|2024-09-14 17:43:40|329.47|327.47|329.47|327.47|329.47|327.47|329.47|327.47|1
1726335840000|2024-09-14 17:44:00|329.49|327.49|329.53|327.53|329.53|327.53|329.49|327.49|5
1726335850000|2024-09-14 17:44:10|329.51|327.51|329.5|327.5|329.51|327.51|329.5|327.5|4
1726335860000|2024-09-14 17:44:20|329.48|327.48|329.47|327.47|329.48|327.48|329.47|327.47|2
1726335900000|2024-09-14 17:45:00|329.45|327.45|329.37|327.37|329.47|327.47|329.37|327.37|5
1726335910000|2024-09-14 17:45:10|329.38|327.38|329.4|327.4|329.42|327.42|329.38|327.38|7
1726335930000|2024-09-14 17:45:30|329.39|327.39|329.38|327.38|329.42|327.42|329.38|327.38|11
1726335940000|2024-09-14 17:45:40|329.39|327.39|329.38|327.38|329.39|327.39|329.38|327.38|2
1726335950000|2024-09-14 17:45:50|329.39|327.39|329.39|327.39|329.41|327.41|329.38|327.38|13
1726335960000|2024-09-14 17:46:00|329.38|327.38|329.38|327.38|329.38|327.38|329.38|327.38|1
1726335970000|2024-09-14 17:46:10|329.37|327.37|329.35|327.35|329.38|327.38|329.35|327.35|8
1726335980000|2024-09-14 17:46:20|329.36|327.36|329.36|327.36|329.36|327.36|329.36|327.36|1
1726335990000|2024-09-14 17:46:30|329.33|327.33|329.39|327.39|329.39|327.39|329.32|327.32|3
1726336030000|2024-09-14 17:47:10|329.4|327.4|329.4|327.4|329.4|327.4|329.4|327.4|1
1726336040000|2024-09-14 17:47:20|329.39|327.39|329.39|327.39|329.39|327.39|329.39|327.39|1
1726336050000|2024-09-14 17:47:30|329.4|327.4|329.39|327.39|329.4|327.4|329.39|327.39|2
1726336060000|2024-09-14 17:47:40|329.4|327.4|329.43|327.43|329.43|327.43|329.4|327.4|4
1726336080000|2024-09-14 17:48:00|329.39|327.39|329.39|327.39|329.4|327.4|329.39|327.39|3
1726336100000|2024-09-14 17:48:20|329.38|327.38|329.38|327.38|329.38|327.38|329.38|327.38|1
1726336110000|2024-09-14 17:48:30|329.36|327.36|329.38|327.38|329.38|327.38|329.36|327.36|2
1726336150000|2024-09-14 17:49:10|329.35|327.35|329.36|327.36|329.36|327.36|329.35|327.35|2
1726336170000|2024-09-14 17:49:30|329.33|327.33|329.27|327.27|329.33|327.33|329.26|327.26|7
1726336210000|2024-09-14 17:50:10|329.25|327.25|329.29|327.29|329.29|327.29|329.24|327.24|5
1726336240000|2024-09-14 17:50:40|329.32|327.32|329.32|327.32|329.32|327.32|329.3|327.3|6
1726336250000|2024-09-14 17:50:50|329.31|327.31|329.31|327.31|329.32|327.32|329.31|327.31|3
1726336260000|2024-09-14 17:51:00|329.32|327.32|329.21|327.21|329.33|327.33|329.21|327.21|14
1726336270000|2024-09-14 17:51:10|329.2|327.2|329.21|327.21|329.22|327.22|329.2|327.2|3
1726336280000|2024-09-14 17:51:20|329.22|327.22|329.22|327.22|329.22|327.22|329.22|327.22|1
1726336300000|2024-09-14 17:51:40|329.21|327.21|329.21|327.21|329.21|327.21|329.21|327.21|1
1726336320000|2024-09-14 17:52:00|329.22|327.22|329.22|327.22|329.22|327.22|329.22|327.22|1
1726336340000|2024-09-14 17:52:20|329.21|327.21|329.2|327.2|329.22|327.22|329.2|327.2|5
1726336360000|2024-09-14 17:52:40|329.22|327.22|329.23|327.23|329.23|327.23|329.22|327.22|2
1726336370000|2024-09-14 17:52:50|329.24|327.24|329.29|327.29|329.29|327.29|329.24|327.24|3
1726336380000|2024-09-14 17:53:00|329.28|327.28|329.29|327.29|329.29|327.29|329.26|327.26|9
1726336390000|2024-09-14 17:53:10|329.28|327.28|329.25|327.25|329.28|327.28|329.25|327.25|8
1726336400000|2024-09-14 17:53:20|329.24|327.24|329.26|327.26|329.26|327.26|329.24|327.24|6
1726336410000|2024-09-14 17:53:30|329.27|327.27|329.27|327.27|329.27|327.27|329.25|327.25|7
1726336420000|2024-09-14 17:53:40|329.26|327.26|329.26|327.26|329.27|327.27|329.25|327.25|13
1726336430000|2024-09-14 17:53:50|329.25|327.25|329.25|327.25|329.25|327.25|329.25|327.25|1
1726336440000|2024-09-14 17:54:00|329.24|327.24|329.27|327.27|329.27|327.27|329.24|327.24|6
1726336450000|2024-09-14 17:54:10|329.28|327.28|329.29|327.29|329.29|327.29|329.28|327.28|2
1726336460000|2024-09-14 17:54:20|329.31|327.31|329.43|327.43|329.44|327.44|329.31|327.31|10
1726336470000|2024-09-14 17:54:30|329.42|327.42|329.43|327.43|329.43|327.43|329.42|327.42|8
1726336480000|2024-09-14 17:54:40|329.42|327.42|329.26|327.26|329.42|327.42|329.26|327.26|15
1726336490000|2024-09-14 17:54:50|329.25|327.25|329.27|327.27|329.27|327.27|329.25|327.25|7
1726336510000|2024-09-14 17:55:10|329.26|327.26|329.3|327.3|329.3|327.3|329.24|327.24|8
1726336520000|2024-09-14 17:55:20|329.29|327.29|329.32|327.32|329.32|327.32|329.29|327.29|15
1726336530000|2024-09-14 17:55:30|329.31|327.31|329.33|327.33|329.33|327.33|329.31|327.31|2
1726336540000|2024-09-14 17:55:40|329.34|327.34|329.34|327.34|329.34|327.34|329.34|327.34|1
1726336550000|2024-09-14 17:55:50|329.33|327.33|329.32|327.32|329.33|327.33|329.32|327.32|4
1726336560000|2024-09-14 17:56:00|329.31|327.31|329.35|327.35|329.37|327.37|329.31|327.31|9
1726336570000|2024-09-14 17:56:10|329.36|327.36|329.41|327.41|329.42|327.42|329.35|327.35|9
1726336580000|2024-09-14 17:56:20|329.42|327.42|329.44|327.44|329.45|327.45|329.42|327.42|6
1726336590000|2024-09-14 17:56:30|329.45|327.45|329.45|327.45|329.46|327.46|329.44|327.44|5
1726336600000|2024-09-14 17:56:40|329.44|327.44|329.44|327.44|329.45|327.45|329.43|327.43|5
1726336610000|2024-09-14 17:56:50|329.43|327.43|329.4|327.4|329.44|327.44|329.4|327.4|15
1726336620000|2024-09-14 17:57:00|329.39|327.39|329.43|327.43|329.43|327.43|329.37|327.37|9
1726336630000|2024-09-14 17:57:10|329.41|327.41|329.43|327.43|329.43|327.43|329.41|327.41|2
1726336640000|2024-09-14 17:57:20|329.44|327.44|329.48|327.48|329.49|327.49|329.44|327.44|7
1726336650000|2024-09-14 17:57:30|329.47|327.47|329.45|327.45|329.48|327.48|329.45|327.45|8
1726336660000|2024-09-14 17:57:40|329.44|327.44|329.45|327.45|329.45|327.45|329.44|327.44|2
1726336670000|2024-09-14 17:57:50|329.44|327.44|329.41|327.41|329.45|327.45|329.41|327.41|8
1726336680000|2024-09-14 17:58:00|329.42|327.42|329.39|327.39|329.42|327.42|329.37|327.37|8
1726336690000|2024-09-14 17:58:10|329.44|327.44|329.43|327.43|329.44|327.44|329.42|327.42|5
1726336700000|2024-09-14 17:58:20|329.44|327.44|329.41|327.41|329.44|327.44|329.41|327.41|5
1726336720000|2024-09-14 17:58:40|329.4|327.4|329.41|327.41|329.41|327.41|329.4|327.4|2
1726336740000|2024-09-14 17:59:00|329.43|327.43|329.43|327.43|329.47|327.47|329.43|327.43|7
1726336750000|2024-09-14 17:59:10|329.42|327.42|329.4|327.4|329.42|327.42|329.4|327.4|3
1726336760000|2024-09-14 17:59:20|329.39|327.39|329.42|327.42|329.42|327.42|329.39|327.39|5
1726336770000|2024-09-14 17:59:30|329.45|327.45|329.51|327.51|329.53|327.53|329.45|327.45|7
1726336780000|2024-09-14 17:59:40|329.52|327.52|329.53|327.53|329.53|327.53|329.51|327.51|4
1726336790000|2024-09-14 17:59:50|329.54|327.54|329.55|327.55|329.55|327.55|329.54|327.54|2
1726336800000|2024-09-14 18:00:00|329.51|327.51|329.47|327.47|329.54|327.54|329.47|327.47|6
1726336810000|2024-09-14 18:00:10|329.44|327.44|329.37|327.37|329.44|327.44|329.37|327.37|3
1726336830000|2024-09-14 18:00:30|329.32|327.32|329.33|327.33|329.33|327.33|329.32|327.32|2
1726336840000|2024-09-14 18:00:40|329.3|327.3|329.3|327.3|329.3|327.3|329.3|327.3|1
1726336860000|2024-09-14 18:01:00|329.34|327.34|329.41|327.41|329.41|327.41|329.34|327.34|3
1726336870000|2024-09-14 18:01:10|329.43|327.43|329.43|327.43|329.43|327.43|329.43|327.43|1
1726336880000|2024-09-14 18:01:20|329.41|327.41|329.39|327.39|329.41|327.41|329.37|327.37|4
1726336930000|2024-09-14 18:02:10|329.35|327.35|329.28|327.28|329.35|327.35|329.28|327.28|2
1726336950000|2024-09-14 18:02:30|329.31|327.31|329.32|327.32|329.32|327.32|329.31|327.31|2
1726336980000|2024-09-14 18:03:00|329.31|327.31|329.32|327.32|329.32|327.32|329.3|327.3|3
1726336990000|2024-09-14 18:03:10|329.27|327.27|329.22|327.22|329.27|327.27|329.22|327.22|6
1726337130000|2024-09-14 18:05:30|329.2|327.2|329.18|327.18|329.22|327.22|329.18|327.18|3
1726337140000|2024-09-14 18:05:40|329.17|327.17|329.18|327.18|329.22|327.22|329.17|327.17|4
1726337160000|2024-09-14 18:06:00|329.08|327.08|329|327|329.08|327.08|329|327|3
1726337170000|2024-09-14 18:06:10|329.01|327.01|328.95|326.95|329.01|327.01|328.95|326.95|5
1726337180000|2024-09-14 18:06:20|328.94|326.94|328.94|326.94|328.95|326.95|328.93|326.93|4
1726337210000|2024-09-14 18:06:50|329.01|327.01|328.95|326.95|329.01|327.01|328.95|326.95|4
1726337220000|2024-09-14 18:07:00|328.97|326.97|329|327|329|327|328.97|326.97|3
1726337230000|2024-09-14 18:07:10|328.99|326.99|328.99|326.99|328.99|326.99|328.99|326.99|1
1726337240000|2024-09-14 18:07:20|328.98|326.98|328.21|326.21|328.98|326.98|328.21|326.21|13
1726337250000|2024-09-14 18:07:30|328.25|326.25|327.75|325.75|328.26|326.26|327.69|325.69|32
1726337260000|2024-09-14 18:07:40|327.74|325.74|327.19|325.19|327.74|325.74|326.54|324.54|34
1726337270000|2024-09-14 18:07:50|327.21|325.21|327.22|325.22|327.38|325.38|326.99|324.99|31
1726337280000|2024-09-14 18:08:00|327.25|325.25|327.27|325.27|327.37|325.37|327.01|325.01|29
1726337290000|2024-09-14 18:08:10|327.25|325.25|327.63|325.63|327.63|325.63|327.22|325.22|27
1726337300000|2024-09-14 18:08:20|327.64|325.64|327.13|325.13|327.64|325.64|327.13|325.13|24
1726337310000|2024-09-14 18:08:30|327.14|325.14|327.42|325.42|327.44|325.44|327.1|325.1|26
1726337320000|2024-09-14 18:08:40|327.41|325.41|327.46|325.46|327.5|325.5|327.34|325.34|18
1726337330000|2024-09-14 18:08:50|327.47|325.47|327.53|325.53|327.71|325.71|327.46|325.46|22
1726337340000|2024-09-14 18:09:00|327.52|325.52|327.67|325.67|327.79|325.79|327.35|325.35|29
1726337350000|2024-09-14 18:09:10|327.65|325.65|327.27|325.27|327.65|325.65|327.27|325.27|24
1726337360000|2024-09-14 18:09:20|327.25|325.25|326.78|324.78|327.25|325.25|326.76|324.76|27
1726337370000|2024-09-14 18:09:30|326.9|324.9|326.95|324.95|326.95|324.95|326.51|324.51|25
1726337380000|2024-09-14 18:09:40|326.96|324.96|327.12|325.12|327.12|325.12|326.95|324.95|18
1726337390000|2024-09-14 18:09:50|327.13|325.13|327.08|325.08|327.18|325.18|327.02|325.02|18
1726337400000|2024-09-14 18:10:00|327.09|325.09|327.22|325.22|327.24|325.24|327.01|325.01|26
1726337410000|2024-09-14 18:10:10|327.23|325.23|327.09|325.09|327.38|325.38|327.09|325.09|22
1726337420000|2024-09-14 18:10:20|327.06|325.06|326.88|324.88|327.14|325.14|326.88|324.88|20
1726337430000|2024-09-14 18:10:30|326.89|324.89|326.81|324.81|326.94|324.94|326.75|324.75|19
1726337440000|2024-09-14 18:10:40|326.82|324.82|327.06|325.06|327.06|325.06|326.82|324.82|17
1726337450000|2024-09-14 18:10:50|327.2|325.2|328.21|326.21|328.21|326.21|327.2|325.2|24
1726337460000|2024-09-14 18:11:00|328.14|326.14|328.19|326.19|328.19|326.19|327.98|325.98|19
1726337470000|2024-09-14 18:11:10|328.2|326.2|328.04|326.04|328.33|326.33|328.03|326.03|30
1726337480000|2024-09-14 18:11:20|328.11|326.11|328.08|326.08|328.17|326.17|328|326|24
1726337490000|2024-09-14 18:11:30|328.12|326.12|328.21|326.21|328.25|326.25|328.07|326.07|21
1726337500000|2024-09-14 18:11:40|328.19|326.19|328.26|326.26|328.26|326.26|328.15|326.15|15
1726337510000|2024-09-14 18:11:50|328.29|326.29|328.36|326.36|328.44|326.44|328.29|326.29|13
1726337520000|2024-09-14 18:12:00|328.37|326.37|328.54|326.54|328.64|326.64|328.29|326.29|30
1726337530000|2024-09-14 18:12:10|328.55|326.55|328.93|326.93|328.93|326.93|328.55|326.55|25
1726337540000|2024-09-14 18:12:20|328.88|326.88|328.82|326.82|328.92|326.92|328.77|326.77|25
1726337550000|2024-09-14 18:12:30|328.84|326.84|328.92|326.92|328.95|326.95|328.84|326.84|15
1726337560000|2024-09-14 18:12:40|328.93|326.93|328.92|326.92|328.93|326.93|328.78|326.78|18
1726337570000|2024-09-14 18:12:50|328.93|326.93|329.11|327.11|329.15|327.15|328.93|326.93|21
1726337580000|2024-09-14 18:13:00|329.12|327.12|329.11|327.11|329.2|327.2|329.09|327.09|15
1726337590000|2024-09-14 18:13:10|329.09|327.09|328.92|326.92|329.09|327.09|328.9|326.9|18
1726337600000|2024-09-14 18:13:20|328.91|326.91|328.68|326.68|328.91|326.91|328.68|326.68|10
1726337610000|2024-09-14 18:13:30|328.69|326.69|328.59|326.59|328.73|326.73|328.59|326.59|12
1726337620000|2024-09-14 18:13:40|328.58|326.58|328.5|326.5|328.59|326.59|328.5|326.5|5
1726337630000|2024-09-14 18:13:50|328.51|326.51|328.46|326.46|328.51|326.51|328.41|326.41|17
1726337640000|2024-09-14 18:14:00|328.45|326.45|328.44|326.44|328.57|326.57|328.42|326.42|12
1726337650000|2024-09-14 18:14:10|328.43|326.43|328.4|326.4|328.44|326.44|328.3|326.3|26
1726337660000|2024-09-14 18:14:20|328.44|326.44|327.84|325.84|328.49|326.49|327.83|325.83|22
1726337670000|2024-09-14 18:14:30|327.83|325.83|327.84|325.84|328.22|326.22|327.83|325.83|25
1726337680000|2024-09-14 18:14:40|327.82|325.82|328.05|326.05|328.05|326.05|327.74|325.74|21
1726337690000|2024-09-14 18:14:50|328.03|326.03|328|326|328.04|326.04|327.84|325.84|26
1726337700000|2024-09-14 18:15:00|328.01|326.01|328.08|326.08|328.16|326.16|327.97|325.97|26
1726337710000|2024-09-14 18:15:10|328.07|326.07|328.18|326.18|328.18|326.18|327.96|325.96|24
1726337720000|2024-09-14 18:15:20|328.19|326.19|328.38|326.38|328.4|326.4|328.19|326.19|21
1726337730000|2024-09-14 18:15:30|328.37|326.37|328.22|326.22|328.37|326.37|328.18|326.18|14
1726337740000|2024-09-14 18:15:40|328.25|326.25|328.25|326.25|328.26|326.26|328.25|326.25|3
1726337750000|2024-09-14 18:15:50|328.24|326.24|328.32|326.32|328.44|326.44|328.24|326.24|20
1726337760000|2024-09-14 18:16:00|328.33|326.33|328.16|326.16|328.37|326.37|328.12|326.12|22
1726337770000|2024-09-14 18:16:10|328.19|326.19|328.16|326.16|328.21|326.21|328.16|326.16|8
1726337780000|2024-09-14 18:16:20|328.17|326.17|327.94|325.94|328.19|326.19|327.94|325.94|23
1726337790000|2024-09-14 18:16:30|327.93|325.93|327.68|325.68|327.93|325.93|327.66|325.66|20
1726337800000|2024-09-14 18:16:40|327.69|325.69|327.8|325.8|327.8|325.8|327.66|325.66|22
1726337810000|2024-09-14 18:16:50|327.82|325.82|327.9|325.9|327.95|325.95|327.82|325.82|18
1726337820000|2024-09-14 18:17:00|327.91|325.91|327.99|325.99|328.02|326.02|327.91|325.91|17
1726337830000|2024-09-14 18:17:10|327.98|325.98|328.18|326.18|328.18|326.18|327.96|325.96|20
1726337840000|2024-09-14 18:17:20|328.19|326.19|328.32|326.32|328.32|326.32|328.19|326.19|6
1726337850000|2024-09-14 18:17:30|328.34|326.34|328.44|326.44|328.47|326.47|328.32|326.32|21
1726337860000|2024-09-14 18:17:40|328.45|326.45|328.46|326.46|328.48|326.48|328.44|326.44|10
1726337870000|2024-09-14 18:17:50|328.45|326.45|328.55|326.55|328.57|326.57|328.45|326.45|22
1726337880000|2024-09-14 18:18:00|328.52|326.52|328.51|326.51|328.55|326.55|328.49|326.49|15
1726337890000|2024-09-14 18:18:10|328.5|326.5|328.31|326.31|328.55|326.55|328.31|326.31|18
1726337900000|2024-09-14 18:18:20|328.32|326.32|328.39|326.39|328.39|326.39|328.32|326.32|10
1726337910000|2024-09-14 18:18:30|328.38|326.38|328.3|326.3|328.38|326.38|328.28|326.28|10
1726337920000|2024-09-14 18:18:40|328.31|326.31|328.38|326.38|328.38|326.38|328.3|326.3|14
1726337930000|2024-09-14 18:18:50|328.39|326.39|328.71|326.71|328.71|326.71|328.39|326.39|8
1726337940000|2024-09-14 18:19:00|328.69|326.69|328.72|326.72|328.83|326.83|328.66|326.66|9
1726337950000|2024-09-14 18:19:10|328.71|326.71|328.73|326.73|328.75|326.75|328.71|326.71|11
1726337960000|2024-09-14 18:19:20|328.72|326.72|328.83|326.83|328.83|326.83|328.72|326.72|4
1726337980000|2024-09-14 18:19:40|328.81|326.81|328.82|326.82|328.83|326.83|328.79|326.79|9
1726337990000|2024-09-14 18:19:50|328.84|326.84|328.88|326.88|328.88|326.88|328.81|326.81|10
1726338000000|2024-09-14 18:20:00|328.86|326.86|328.79|326.79|328.86|326.86|328.78|326.78|13
1726338010000|2024-09-14 18:20:10|328.78|326.78|328.75|326.75|328.78|326.78|328.72|326.72|13
1726338020000|2024-09-14 18:20:20|328.76|326.76|328.78|326.78|328.82|326.82|328.76|326.76|7
1726338030000|2024-09-14 18:20:30|328.77|326.77|328.81|326.81|328.81|326.81|328.67|326.67|17
1726338040000|2024-09-14 18:20:40|328.82|326.82|328.86|326.86|328.86|326.86|328.8|326.8|12
1726338050000|2024-09-14 18:20:50|328.87|326.87|328.93|326.93|328.94|326.94|328.87|326.87|11
1726338060000|2024-09-14 18:21:00|328.91|326.91|329|327|329|327|328.89|326.89|18
1726338070000|2024-09-14 18:21:10|328.99|326.99|329.02|327.02|329.07|327.07|328.98|326.98|13
1726338080000|2024-09-14 18:21:20|329.04|327.04|329.04|327.04|329.04|327.04|328.97|326.97|9
1726338090000|2024-09-14 18:21:30|329.1|327.1|329.07|327.07|329.12|327.12|329.03|327.03|16
1726338100000|2024-09-14 18:21:40|329.09|327.09|329.08|327.08|329.1|327.1|328.98|326.98|19
1726338110000|2024-09-14 18:21:50|329.07|327.07|329.15|327.15|329.15|327.15|329.07|327.07|12
1726338120000|2024-09-14 18:22:00|329.1|327.1|329.14|327.14|329.15|327.15|329.04|327.04|16
1726338130000|2024-09-14 18:22:10|329.15|327.15|329.02|327.02|329.15|327.15|329|327|8
1726338140000|2024-09-14 18:22:20|328.97|326.97|329|327|329.01|327.01|328.97|326.97|4
1726338150000|2024-09-14 18:22:30|328.99|326.99|328.88|326.88|328.99|326.99|328.88|326.88|10
1726338160000|2024-09-14 18:22:40|328.87|326.87|328.89|326.89|328.89|326.89|328.87|326.87|2
1726338170000|2024-09-14 18:22:50|328.86|326.86|328.85|326.85|328.86|326.86|328.84|326.84|3
1726338180000|2024-09-14 18:23:00|328.84|326.84|328.78|326.78|328.84|326.84|328.7|326.7|14
1726338190000|2024-09-14 18:23:10|328.77|326.77|328.77|326.77|328.78|326.78|328.69|326.69|12
1726338200000|2024-09-14 18:23:20|328.76|326.76|328.7|326.7|328.78|326.78|328.67|326.67|13
1726338210000|2024-09-14 18:23:30|328.71|326.71|328.67|326.67|328.71|326.71|328.64|326.64|13
1726338220000|2024-09-14 18:23:40|328.68|326.68|328.7|326.7|328.7|326.7|328.67|326.67|17
1726338230000|2024-09-14 18:23:50|328.69|326.69|328.68|326.68|328.7|326.7|328.65|326.65|16
1726338240000|2024-09-14 18:24:00|328.69|326.69|328.74|326.74|328.74|326.74|328.68|326.68|11
1726338250000|2024-09-14 18:24:10|328.73|326.73|328.65|326.65|328.73|326.73|328.64|326.64|12
1726338260000|2024-09-14 18:24:20|328.64|326.64|328.59|326.59|328.64|326.64|328.59|326.59|12
1726338270000|2024-09-14 18:24:30|328.58|326.58|328.6|326.6|328.61|326.61|328.57|326.57|7
1726338280000|2024-09-14 18:24:40|328.59|326.59|328.55|326.55|328.59|326.59|328.55|326.55|7
1726338290000|2024-09-14 18:24:50|328.54|326.54|328.54|326.54|328.54|326.54|328.54|326.54|1
1726338300000|2024-09-14 18:25:00|328.58|326.58|328.59|326.59|328.59|326.59|328.56|326.56|5
1726338310000|2024-09-14 18:25:10|328.64|326.64|328.54|326.54|328.64|326.64|328.54|326.54|9
1726338320000|2024-09-14 18:25:20|328.52|326.52|328.45|326.45|328.52|326.52|328.45|326.45|7
1726338330000|2024-09-14 18:25:30|328.46|326.46|328.39|326.39|328.47|326.47|328.38|326.38|19
1726338340000|2024-09-14 18:25:40|328.38|326.38|328.37|326.37|328.38|326.38|328.34|326.34|13
1726338350000|2024-09-14 18:25:50|328.36|326.36|328.35|326.35|328.38|326.38|328.35|326.35|12
1726338360000|2024-09-14 18:26:00|328.37|326.37|328.44|326.44|328.47|326.47|328.33|326.33|22
1726338370000|2024-09-14 18:26:10|328.43|326.43|328.34|326.34|328.43|326.43|328.33|326.33|7
1726338380000|2024-09-14 18:26:20|328.33|326.33|328.27|326.27|328.34|326.34|328.22|326.22|10
1726338390000|2024-09-14 18:26:30|328.25|326.25|328.24|326.24|328.25|326.25|328.23|326.23|6
1726338400000|2024-09-14 18:26:40|328.23|326.23|328.32|326.32|328.33|326.33|328.23|326.23|7
1726338410000|2024-09-14 18:26:50|328.31|326.31|328.28|326.28|328.31|326.31|328.27|326.27|4
1726338420000|2024-09-14 18:27:00|328.27|326.27|328.31|326.31|328.32|326.32|328.27|326.27|14
1726338430000|2024-09-14 18:27:10|328.32|326.32|328.41|326.41|328.43|326.43|328.32|326.32|14
1726338440000|2024-09-14 18:27:20|328.4|326.4|328.42|326.42|328.43|326.43|328.4|326.4|3
1726338450000|2024-09-14 18:27:30|328.43|326.43|328.41|326.41|328.43|326.43|328.41|326.41|3
1726338460000|2024-09-14 18:27:40|328.39|326.39|328.27|326.27|328.39|326.39|328.27|326.27|12
1726338470000|2024-09-14 18:27:50|328.31|326.31|328.29|326.29|328.32|326.32|328.27|326.27|13
1726338480000|2024-09-14 18:28:00|328.27|326.27|328.33|326.33|328.33|326.33|328.27|326.27|8
1726338490000|2024-09-14 18:28:10|328.32|326.32|328.34|326.34|328.34|326.34|328.32|326.32|12
1726338500000|2024-09-14 18:28:20|328.33|326.33|328.36|326.36|328.36|326.36|328.28|326.28|16
1726338510000|2024-09-14 18:28:30|328.38|326.38|328.42|326.42|328.42|326.42|328.38|326.38|5
1726338520000|2024-09-14 18:28:40|328.46|326.46|328.46|326.46|328.46|326.46|328.43|326.43|18
1726338530000|2024-09-14 18:28:50|328.51|326.51|328.52|326.52|328.54|326.54|328.51|326.51|5
1726338540000|2024-09-14 18:29:00|328.53|326.53|328.48|326.48|328.53|326.53|328.48|326.48|4
1726338550000|2024-09-14 18:29:10|328.49|326.49|328.49|326.49|328.5|326.5|328.49|326.49|9
1726338560000|2024-09-14 18:29:20|328.46|326.46|328.44|326.44|328.47|326.47|328.44|326.44|7
1726338580000|2024-09-14 18:29:40|328.43|326.43|328.29|326.29|328.43|326.43|328.29|326.29|14
1726338590000|2024-09-14 18:29:50|328.26|326.26|328.16|326.16|328.26|326.26|328.11|326.11|13
1726338600000|2024-09-14 18:30:00|328.14|326.14|328.22|326.22|328.23|326.23|328.14|326.14|17
1726338610000|2024-09-14 18:30:10|328.23|326.23|328.26|326.26|328.28|326.28|328.21|326.21|15
1726338620000|2024-09-14 18:30:20|328.28|326.28|328.36|326.36|328.36|326.36|328.28|326.28|9
1726338630000|2024-09-14 18:30:30|328.35|326.35|328.43|326.43|328.45|326.45|328.35|326.35|22
1726338640000|2024-09-14 18:30:40|328.42|326.42|328.44|326.44|328.46|326.46|328.42|326.42|14
1726338650000|2024-09-14 18:30:50|328.45|326.45|328.46|326.46|328.48|326.48|328.44|326.44|12
1726338660000|2024-09-14 18:31:00|328.41|326.41|328.4|326.4|328.43|326.43|328.37|326.37|15
1726338670000|2024-09-14 18:31:10|328.41|326.41|328.59|326.59|328.63|326.63|328.41|326.41|13
1726338680000|2024-09-14 18:31:20|328.66|326.66|328.76|326.76|328.76|326.76|328.66|326.66|2
1726338690000|2024-09-14 18:31:30|328.73|326.73|328.75|326.75|328.75|326.75|328.73|326.73|7
1726338700000|2024-09-14 18:31:40|328.74|326.74|328.74|326.74|328.77|326.77|328.74|326.74|5
1726338710000|2024-09-14 18:31:50|328.73|326.73|328.95|326.95|328.97|326.97|328.73|326.73|17
1726338720000|2024-09-14 18:32:00|328.93|326.93|328.81|326.81|328.93|326.93|328.8|326.8|6
1726338770000|2024-09-14 18:32:50|328.78|326.78|328.8|326.8|328.8|326.8|328.73|326.73|8
1726338810000|2024-09-14 18:33:30|328.86|326.86|328.84|326.84|328.89|326.89|328.83|326.83|7
1726338820000|2024-09-14 18:33:40|328.83|326.83|328.82|326.82|328.83|326.83|328.82|326.82|4
1726338830000|2024-09-14 18:33:50|328.84|326.84|328.8|326.8|328.87|326.87|328.8|326.8|14
1726338840000|2024-09-14 18:34:00|328.81|326.81|328.55|326.55|328.83|326.83|328.55|326.55|9
1726338850000|2024-09-14 18:34:10|328.57|326.57|328.61|326.61|328.61|326.61|328.52|326.52|9
1726338860000|2024-09-14 18:34:20|328.6|326.6|328.64|326.64|328.64|326.64|328.6|326.6|8
1726338870000|2024-09-14 18:34:30|328.61|326.61|328.73|326.73|328.73|326.73|328.56|326.56|12
1726338880000|2024-09-14 18:34:40|328.7|326.7|328.71|326.71|328.72|326.72|328.66|326.66|12
1726338890000|2024-09-14 18:34:50|328.73|326.73|328.75|326.75|328.77|326.77|328.71|326.71|13
1726338900000|2024-09-14 18:35:00|328.73|326.73|328.8|326.8|328.8|326.8|328.73|326.73|14
1726338910000|2024-09-14 18:35:10|328.79|326.79|328.73|326.73|328.79|326.79|328.72|326.72|12
1726338930000|2024-09-14 18:35:30|328.71|326.71|328.76|326.76|328.76|326.76|328.71|326.71|4
1726338940000|2024-09-14 18:35:40|328.75|326.75|328.74|326.74|328.8|326.8|328.74|326.74|12
1726338950000|2024-09-14 18:35:50|328.75|326.75|328.76|326.76|328.76|326.76|328.75|326.75|8
1726338960000|2024-09-14 18:36:00|328.75|326.75|328.82|326.82|328.82|326.82|328.75|326.75|14
1726338970000|2024-09-14 18:36:10|328.84|326.84|328.91|326.91|328.91|326.91|328.84|326.84|14
1726338980000|2024-09-14 18:36:20|328.94|326.94|328.97|326.97|328.98|326.98|328.94|326.94|18
1726338990000|2024-09-14 18:36:30|328.96|326.96|328.92|326.92|328.97|326.97|328.92|326.92|7
1726339000000|2024-09-14 18:36:40|328.91|326.91|328.98|326.98|328.99|326.99|328.89|326.89|14
1726339010000|2024-09-14 18:36:50|328.97|326.97|328.96|326.96|328.97|326.97|328.9|326.9|10
1726339020000|2024-09-14 18:37:00|328.97|326.97|328.94|326.94|328.98|326.98|328.94|326.94|4
1726339030000|2024-09-14 18:37:10|328.93|326.93|328.92|326.92|328.93|326.93|328.92|326.92|2
1726339040000|2024-09-14 18:37:20|328.94|326.94|328.94|326.94|328.94|326.94|328.93|326.93|5
1726339050000|2024-09-14 18:37:30|328.95|326.95|328.95|326.95|328.95|326.95|328.95|326.95|1
1726339060000|2024-09-14 18:37:40|328.94|326.94|328.98|326.98|328.98|326.98|328.94|326.94|8
1726339070000|2024-09-14 18:37:50|329.02|327.02|329.04|327.04|329.06|327.06|329.02|327.02|12
1726339080000|2024-09-14 18:38:00|329.03|327.03|329.01|327.01|329.03|327.03|329|327|4
1726339090000|2024-09-14 18:38:10|329|327|328.97|326.97|329.02|327.02|328.94|326.94|11
1726339100000|2024-09-14 18:38:20|328.98|326.98|328.94|326.94|328.99|326.99|328.93|326.93|9
1726339110000|2024-09-14 18:38:30|328.95|326.95|328.95|326.95|328.95|326.95|328.94|326.94|3
1726339120000|2024-09-14 18:38:40|328.94|326.94|328.95|326.95|328.95|326.95|328.94|326.94|2
1726339130000|2024-09-14 18:38:50|328.94|326.94|328.95|326.95|328.95|326.95|328.94|326.94|2
1726339140000|2024-09-14 18:39:00|328.97|326.97|328.96|326.96|328.99|326.99|328.96|326.96|7
1726339150000|2024-09-14 18:39:10|328.95|326.95|328.98|326.98|328.98|326.98|328.95|326.95|5
1726339160000|2024-09-14 18:39:20|329.02|327.02|329.04|327.04|329.05|327.05|329.02|327.02|15
1726339170000|2024-09-14 18:39:30|329.03|327.03|329.03|327.03|329.03|327.03|329.02|327.02|5
1726339180000|2024-09-14 18:39:40|329.06|327.06|329.16|327.16|329.16|327.16|329.06|327.06|5
1726339200000|2024-09-14 18:40:00|329.18|327.18|329.25|327.25|329.26|327.26|329.14|327.14|11
1726339210000|2024-09-14 18:40:10|329.24|327.24|329.26|327.26|329.26|327.26|329.24|327.24|2
1726339230000|2024-09-14 18:40:30|329.23|327.23|329.21|327.21|329.23|327.23|329.21|327.21|2
1726339240000|2024-09-14 18:40:40|329.19|327.19|329.21|327.21|329.22|327.22|329.16|327.16|9
1726339250000|2024-09-14 18:40:50|329.22|327.22|329.21|327.21|329.22|327.22|329.2|327.2|10
1726339260000|2024-09-14 18:41:00|329.22|327.22|329.23|327.23|329.24|327.24|329.21|327.21|10
1726339270000|2024-09-14 18:41:10|329.24|327.24|329.24|327.24|329.26|327.26|329.24|327.24|4
1726339280000|2024-09-14 18:41:20|329.25|327.25|329.28|327.28|329.28|327.28|329.24|327.24|6
1726339290000|2024-09-14 18:41:30|329.31|327.31|329.36|327.36|329.36|327.36|329.31|327.31|6
1726339300000|2024-09-14 18:41:40|329.37|327.37|329.38|327.38|329.4|327.4|329.35|327.35|7
1726339310000|2024-09-14 18:41:50|329.42|327.42|329.42|327.42|329.43|327.43|329.41|327.41|5
1726339320000|2024-09-14 18:42:00|329.43|327.43|329.43|327.43|329.44|327.44|329.39|327.39|14
1726339330000|2024-09-14 18:42:10|329.44|327.44|329.44|327.44|329.44|327.44|329.44|327.44|1
1726339340000|2024-09-14 18:42:20|329.43|327.43|329.44|327.44|329.44|327.44|329.43|327.43|6
1726339350000|2024-09-14 18:42:30|329.43|327.43|329.43|327.43|329.44|327.44|329.43|327.43|5
1726339360000|2024-09-14 18:42:40|329.42|327.42|329.44|327.44|329.44|327.44|329.42|327.42|8
1726339370000|2024-09-14 18:42:50|329.43|327.43|329.4|327.4|329.45|327.45|329.4|327.4|4
1726339380000|2024-09-14 18:43:00|329.39|327.39|329.35|327.35|329.4|327.4|329.35|327.35|6
1726339390000|2024-09-14 18:43:10|329.36|327.36|329.36|327.36|329.36|327.36|329.36|327.36|1
1726339410000|2024-09-14 18:43:30|329.37|327.37|329.37|327.37|329.37|327.37|329.36|327.36|3
1726339430000|2024-09-14 18:43:50|329.34|327.34|329.34|327.34|329.34|327.34|329.34|327.34|1
1726339440000|2024-09-14 18:44:00|329.36|327.36|329.37|327.37|329.37|327.37|329.35|327.35|4
1726339450000|2024-09-14 18:44:10|329.42|327.42|329.42|327.42|329.47|327.47|329.42|327.42|11
1726339460000|2024-09-14 18:44:20|329.41|327.41|329.42|327.42|329.42|327.42|329.4|327.4|8
1726339470000|2024-09-14 18:44:30|329.43|327.43|329.48|327.48|329.49|327.49|329.41|327.41|10
1726339480000|2024-09-14 18:44:40|329.47|327.47|329.49|327.49|329.49|327.49|329.47|327.47|5
1726339490000|2024-09-14 18:44:50|329.48|327.48|329.51|327.51|329.52|327.52|329.48|327.48|7
1726339500000|2024-09-14 18:45:00|329.5|327.5|329.44|327.44|329.5|327.5|329.44|327.44|7
1726339510000|2024-09-14 18:45:10|329.36|327.36|329.29|327.29|329.37|327.37|329.27|327.27|10
1726339520000|2024-09-14 18:45:20|329.19|327.19|329.11|327.11|329.19|327.19|329.09|327.09|9
1726339530000|2024-09-14 18:45:30|329.12|327.12|329.12|327.12|329.12|327.12|329.11|327.11|5
1726339540000|2024-09-14 18:45:40|329.13|327.13|329.23|327.23|329.24|327.24|329.13|327.13|12
1726339550000|2024-09-14 18:45:50|329.24|327.24|329.24|327.24|329.25|327.25|329.23|327.23|7
1726339560000|2024-09-14 18:46:00|329.23|327.23|329.1|327.1|329.23|327.23|329.1|327.1|12
1726339570000|2024-09-14 18:46:10|329.11|327.11|329.1|327.1|329.12|327.12|329.1|327.1|4
1726339580000|2024-09-14 18:46:20|329.09|327.09|329.03|327.03|329.09|327.09|329.03|327.03|11
1726339590000|2024-09-14 18:46:30|329.02|327.02|328.92|326.92|329.02|327.02|328.91|326.91|9
1726339600000|2024-09-14 18:46:40|328.89|326.89|328.89|326.89|328.89|326.89|328.85|326.85|9
1726339610000|2024-09-14 18:46:50|328.88|326.88|328.88|326.88|328.89|326.89|328.88|326.88|3
1726339620000|2024-09-14 18:47:00|328.89|326.89|328.95|326.95|328.95|326.95|328.89|326.89|9
1726339630000|2024-09-14 18:47:10|328.94|326.94|328.88|326.88|328.94|326.94|328.88|326.88|5
1726339640000|2024-09-14 18:47:20|328.89|326.89|328.87|326.87|328.89|326.89|328.87|326.87|7
1726339650000|2024-09-14 18:47:30|328.86|326.86|328.79|326.79|328.86|326.86|328.79|326.79|4
1726339660000|2024-09-14 18:47:40|328.77|326.77|328.75|326.75|328.77|326.77|328.73|326.73|9
1726339670000|2024-09-14 18:47:50|328.76|326.76|328.76|326.76|328.77|326.77|328.75|326.75|5
1726339680000|2024-09-14 18:48:00|328.74|326.74|328.77|326.77|328.77|326.77|328.69|326.69|12
1726339690000|2024-09-14 18:48:10|328.78|326.78|328.78|326.78|328.81|326.81|328.78|326.78|10
1726339700000|2024-09-14 18:48:20|328.79|326.79|328.81|326.81|328.81|326.81|328.79|326.79|2
1726339710000|2024-09-14 18:48:30|328.82|326.82|328.8|326.8|328.82|326.82|328.78|326.78|13
1726339720000|2024-09-14 18:48:40|328.81|326.81|328.81|326.81|328.83|326.83|328.8|326.8|11
1726339730000|2024-09-14 18:48:50|328.8|326.8|328.8|326.8|328.8|326.8|328.8|326.8|1
1726339740000|2024-09-14 18:49:00|328.78|326.78|328.62|326.62|328.78|326.78|328.62|326.62|11
1726339750000|2024-09-14 18:49:10|328.64|326.64|328.62|326.62|328.64|326.64|328.62|326.62|6
1726339760000|2024-09-14 18:49:20|328.61|326.61|328.58|326.58|328.61|326.61|328.51|326.51|14
1726339770000|2024-09-14 18:49:30|328.62|326.62|328.62|326.62|328.64|326.64|328.61|326.61|7
1726339780000|2024-09-14 18:49:40|328.64|326.64|328.74|326.74|328.75|326.75|328.64|326.64|8
1726339790000|2024-09-14 18:49:50|328.75|326.75|328.77|326.77|328.77|326.77|328.74|326.74|6
1726339800000|2024-09-14 18:50:00|328.76|326.76|328.83|326.83|328.83|326.83|328.76|326.76|5
1726339810000|2024-09-14 18:50:10|328.84|326.84|328.82|326.82|328.88|326.88|328.79|326.79|19
1726339820000|2024-09-14 18:50:20|328.83|326.83|328.84|326.84|328.84|326.84|328.83|326.83|2
1726339830000|2024-09-14 18:50:30|328.87|326.87|328.87|326.87|328.9|326.9|328.87|326.87|13
1726339840000|2024-09-14 18:50:40|328.86|326.86|328.87|326.87|328.87|326.87|328.85|326.85|8
1726339850000|2024-09-14 18:50:50|328.88|326.88|329.03|327.03|329.04|327.04|328.88|326.88|11
1726339860000|2024-09-14 18:51:00|329.05|327.05|329.14|327.14|329.14|327.14|329.05|327.05|8
1726339870000|2024-09-14 18:51:10|329.13|327.13|329.11|327.11|329.13|327.13|329.11|327.11|3
1726339880000|2024-09-14 18:51:20|329.1|327.1|329.22|327.22|329.22|327.22|329.1|327.1|9
1726339890000|2024-09-14 18:51:30|329.2|327.2|329.37|327.37|329.37|327.37|329.19|327.19|7
1726339900000|2024-09-14 18:51:40|329.38|327.38|329.37|327.37|329.38|327.38|329.37|327.37|2
1726339910000|2024-09-14 18:51:50|329.36|327.36|329.31|327.31|329.36|327.36|329.31|327.31|8
1726339920000|2024-09-14 18:52:00|329.32|327.32|329.37|327.37|329.37|327.37|329.31|327.31|10
1726339930000|2024-09-14 18:52:10|329.35|327.35|329.34|327.34|329.35|327.35|329.34|327.34|2
1726339940000|2024-09-14 18:52:20|329.32|327.32|329.33|327.33|329.33|327.33|329.3|327.3|8
1726339950000|2024-09-14 18:52:30|329.35|327.35|329.35|327.35|329.35|327.35|329.35|327.35|1
1726339960000|2024-09-14 18:52:40|329.37|327.37|329.43|327.43|329.45|327.45|329.37|327.37|11
1726339970000|2024-09-14 18:52:50|329.41|327.41|329.45|327.45|329.46|327.46|329.41|327.41|6
1726339980000|2024-09-14 18:53:00|329.44|327.44|329.41|327.41|329.45|327.45|329.38|327.38|8
1726339990000|2024-09-14 18:53:10|329.42|327.42|329.44|327.44|329.45|327.45|329.4|327.4|12
1726340000000|2024-09-14 18:53:20|329.45|327.45|329.48|327.48|329.48|327.48|329.45|327.45|2
1726340010000|2024-09-14 18:53:30|329.52|327.52|329.56|327.56|329.57|327.57|329.51|327.51|7
1726340020000|2024-09-14 18:53:40|329.55|327.55|329.55|327.55|329.55|327.55|329.53|327.53|5
1726340030000|2024-09-14 18:53:50|329.56|327.56|329.61|327.61|329.61|327.61|329.55|327.55|9
1726340040000|2024-09-14 18:54:00|329.59|327.59|329.24|327.24|329.59|327.59|329.23|327.23|22
1726340050000|2024-09-14 18:54:10|329.25|327.25|329.29|327.29|329.3|327.3|329.24|327.24|14
1726340060000|2024-09-14 18:54:20|329.28|327.28|329.28|327.28|329.29|327.29|329.26|327.26|10
1726340070000|2024-09-14 18:54:30|329.29|327.29|329.28|327.28|329.29|327.29|329.28|327.28|4
1726340080000|2024-09-14 18:54:40|329.29|327.29|329.26|327.26|329.29|327.29|329.24|327.24|7
1726340090000|2024-09-14 18:54:50|329.27|327.27|329.26|327.26|329.28|327.28|329.26|327.26|6
1726340100000|2024-09-14 18:55:00|329.22|327.22|329.25|327.25|329.25|327.25|329.17|327.17|6
1726340110000|2024-09-14 18:55:10|329.23|327.23|329.21|327.21|329.25|327.25|329.2|327.2|8
1726340120000|2024-09-14 18:55:20|329.19|327.19|329.18|327.18|329.2|327.2|329.16|327.16|8
1726340130000|2024-09-14 18:55:30|329.16|327.16|329.2|327.2|329.21|327.21|329.16|327.16|13
1726340140000|2024-09-14 18:55:40|329.21|327.21|329.2|327.2|329.28|327.28|329.2|327.2|18
1726340150000|2024-09-14 18:55:50|329.18|327.18|329.18|327.18|329.19|327.19|329.18|327.18|3
1726340160000|2024-09-14 18:56:00|329.17|327.17|329.17|327.17|329.19|327.19|329.17|327.17|4
1726340170000|2024-09-14 18:56:10|329.18|327.18|329.18|327.18|329.19|327.19|329.18|327.18|3
1726340180000|2024-09-14 18:56:20|329.21|327.21|329.21|327.21|329.22|327.22|329.2|327.2|5
1726340190000|2024-09-14 18:56:30|329.23|327.23|329.28|327.28|329.32|327.32|329.23|327.23|12
1726340200000|2024-09-14 18:56:40|329.27|327.27|329.27|327.27|329.29|327.29|329.26|327.26|14
1726340210000|2024-09-14 18:56:50|329.28|327.28|329.26|327.26|329.29|327.29|329.25|327.25|11
1726340220000|2024-09-14 18:57:00|329.28|327.28|329.28|327.28|329.28|327.28|329.25|327.25|8
1726340230000|2024-09-14 18:57:10|329.29|327.29|329.27|327.27|329.29|327.29|329.26|327.26|11
1726340240000|2024-09-14 18:57:20|329.26|327.26|329.27|327.27|329.28|327.28|329.26|327.26|8
1726340250000|2024-09-14 18:57:30|329.26|327.26|329.27|327.27|329.27|327.27|329.25|327.25|12
1726340260000|2024-09-14 18:57:40|329.26|327.26|329.3|327.3|329.3|327.3|329.26|327.26|15
1726340270000|2024-09-14 18:57:50|329.29|327.29|329.3|327.3|329.3|327.3|329.29|327.29|4
1726340280000|2024-09-14 18:58:00|329.28|327.28|329.33|327.33|329.34|327.34|329.28|327.28|10
1726340290000|2024-09-14 18:58:10|329.32|327.32|329.33|327.33|329.33|327.33|329.32|327.32|2
1726340300000|2024-09-14 18:58:20|329.29|327.29|329.28|327.28|329.29|327.29|329.26|327.26|7
1726340310000|2024-09-14 18:58:30|329.26|327.26|329.19|327.19|329.27|327.27|329.19|327.19|5
1726340320000|2024-09-14 18:58:40|329.18|327.18|329.2|327.2|329.2|327.2|329.18|327.18|4
1726340330000|2024-09-14 18:58:50|329.19|327.19|329.13|327.13|329.19|327.19|329.12|327.12|5
1726340340000|2024-09-14 18:59:00|329.12|327.12|329.05|327.05|329.12|327.12|329.03|327.03|8
1726340350000|2024-09-14 18:59:10|329.06|327.06|328.98|326.98|329.06|327.06|328.97|326.97|6
1726340360000|2024-09-14 18:59:20|328.97|326.97|328.97|326.97|328.97|326.97|328.96|326.96|3
1726340370000|2024-09-14 18:59:30|329|327|329|327|329.01|327.01|329|327|3
1726340380000|2024-09-14 18:59:40|329.01|327.01|329.01|327.01|329.02|327.02|329.01|327.01|3
1726340390000|2024-09-14 18:59:50|329.02|327.02|329.02|327.02|329.03|327.03|329.01|327.01|7
1726340400000|2024-09-14 19:00:00|329.03|327.03|329.01|327.01|329.04|327.04|329.01|327.01|15
1726340410000|2024-09-14 19:00:10|329.02|327.02|329.09|327.09|329.09|327.09|329.02|327.02|12
1726340420000|2024-09-14 19:00:20|329.08|327.08|329.07|327.07|329.11|327.11|329.07|327.07|13
1726340430000|2024-09-14 19:00:30|329.01|327.01|328.91|326.91|329.01|327.01|328.84|326.84|12
1726340440000|2024-09-14 19:00:40|328.86|326.86|328.87|326.87|328.94|326.94|328.86|326.86|16
1726340460000|2024-09-14 19:01:00|328.88|326.88|329.12|327.12|329.12|327.12|328.88|326.88|15
1726340470000|2024-09-14 19:01:10|329.11|327.11|329.14|327.14|329.14|327.14|329.11|327.11|4
1726340480000|2024-09-14 19:01:20|329.19|327.19|329.3|327.3|329.31|327.31|329.19|327.19|7
1726340490000|2024-09-14 19:01:30|329.28|327.28|329.17|327.17|329.29|327.29|329.16|327.16|8
1726340500000|2024-09-14 19:01:40|329.16|327.16|329.02|327.02|329.16|327.16|329.02|327.02|8
1726340510000|2024-09-14 19:01:50|329|327|329.05|327.05|329.06|327.06|329|327|9
1726340520000|2024-09-14 19:02:00|329.06|327.06|329.06|327.06|329.12|327.12|329.04|327.04|19
1726340530000|2024-09-14 19:02:10|329.05|327.05|329.32|327.32|329.34|327.34|329.03|327.03|14
1726340540000|2024-09-14 19:02:20|329.28|327.28|329.28|327.28|329.29|327.29|329.26|327.26|8
1726340550000|2024-09-14 19:02:30|329.25|327.25|329.25|327.25|329.26|327.26|329.25|327.25|3
1726340560000|2024-09-14 19:02:40|329.26|327.26|329.28|327.28|329.28|327.28|329.26|327.26|2
1726340570000|2024-09-14 19:02:50|329.27|327.27|329.31|327.31|329.31|327.31|329.27|327.27|12
1726340580000|2024-09-14 19:03:00|329.3|327.3|329.26|327.26|329.31|327.31|329.26|327.26|7
1726340590000|2024-09-14 19:03:10|329.27|327.27|329.29|327.29|329.32|327.32|329.27|327.27|11
1726340600000|2024-09-14 19:03:20|329.26|327.26|329.24|327.24|329.26|327.26|329.24|327.24|4
1726340610000|2024-09-14 19:03:30|329.25|327.25|329.24|327.24|329.25|327.25|329.24|327.24|6
1726340620000|2024-09-14 19:03:40|329.23|327.23|329.25|327.25|329.26|327.26|329.23|327.23|12
1726340630000|2024-09-14 19:03:50|329.26|327.26|329.24|327.24|329.28|327.28|329.24|327.24|8
1726340640000|2024-09-14 19:04:00|329.23|327.23|329.18|327.18|329.24|327.24|329.17|327.17|10
1726340650000|2024-09-14 19:04:10|329.16|327.16|329.07|327.07|329.16|327.16|329.06|327.06|5
1726340660000|2024-09-14 19:04:20|329.06|327.06|328.96|326.96|329.07|327.07|328.96|326.96|8
1726340670000|2024-09-14 19:04:30|328.97|326.97|328.96|326.96|328.98|326.98|328.93|326.93|11
1726340680000|2024-09-14 19:04:40|328.94|326.94|328.84|326.84|328.95|326.95|328.84|326.84|11
1726340690000|2024-09-14 19:04:50|328.86|326.86|328.78|326.78|328.86|326.86|328.78|326.78|6
1726340700000|2024-09-14 19:05:00|328.79|326.79|328.94|326.94|328.94|326.94|328.79|326.79|9
1726340710000|2024-09-14 19:05:10|328.95|326.95|328.83|326.83|328.95|326.95|328.79|326.79|20
1726340720000|2024-09-14 19:05:20|328.82|326.82|328.79|326.79|328.84|326.84|328.79|326.79|8
1726340730000|2024-09-14 19:05:30|328.8|326.8|328.8|326.8|328.8|326.8|328.79|326.79|5
1726340740000|2024-09-14 19:05:40|328.81|326.81|328.8|326.8|328.81|326.81|328.79|326.79|11
1726340750000|2024-09-14 19:05:50|328.79|326.79|328.78|326.78|328.8|326.8|328.75|326.75|9
1726340760000|2024-09-14 19:06:00|328.79|326.79|328.88|326.88|328.94|326.94|328.79|326.79|17
1726340770000|2024-09-14 19:06:10|328.89|326.89|328.77|326.77|328.89|326.89|328.76|326.76|10
1726340780000|2024-09-14 19:06:20|328.78|326.78|328.8|326.8|328.81|326.81|328.76|326.76|13
1726340790000|2024-09-14 19:06:30|328.84|326.84|328.81|326.81|328.84|326.84|328.81|326.81|3
1726340800000|2024-09-14 19:06:40|328.79|326.79|328.8|326.8|328.8|326.8|328.79|326.79|2
1726340810000|2024-09-14 19:06:50|328.79|326.79|328.81|326.81|328.81|326.81|328.79|326.79|5
1726340820000|2024-09-14 19:07:00|328.82|326.82|329|327|329|327|328.82|326.82|16
1726340830000|2024-09-14 19:07:10|328.99|326.99|328.99|326.99|329.01|327.01|328.98|326.98|9
1726340840000|2024-09-14 19:07:20|329|327|328.98|326.98|329|327|328.98|326.98|3
1726340850000|2024-09-14 19:07:30|328.99|326.99|328.99|326.99|328.99|326.99|328.98|326.98|5
1726340860000|2024-09-14 19:07:40|328.98|326.98|328.76|326.76|328.98|326.98|328.76|326.76|10
1726340870000|2024-09-14 19:07:50|328.74|326.74|328.88|326.88|328.88|326.88|328.74|326.74|14
1726340880000|2024-09-14 19:08:00|328.89|326.89|328.89|326.89|328.91|326.91|328.88|326.88|6
1726340890000|2024-09-14 19:08:10|328.88|326.88|328.8|326.8|328.89|326.89|328.79|326.79|14
1726340900000|2024-09-14 19:08:20|328.79|326.79|328.67|326.67|328.79|326.79|328.66|326.66|10
1726340910000|2024-09-14 19:08:30|328.69|326.69|328.67|326.67|328.69|326.69|328.67|326.67|3
1726340920000|2024-09-14 19:08:40|328.66|326.66|328.67|326.67|328.67|326.67|328.66|326.66|4
1726340930000|2024-09-14 19:08:50|328.66|326.66|328.67|326.67|328.67|326.67|328.66|326.66|4
1726340940000|2024-09-14 19:09:00|328.68|326.68|328.68|326.68|328.69|326.69|328.66|326.66|14
1726340950000|2024-09-14 19:09:10|328.69|326.69|328.69|326.69|328.69|326.69|328.69|326.69|1
1726340970000|2024-09-14 19:09:30|328.7|326.7|328.73|326.73|328.73|326.73|328.7|326.7|2
1726340980000|2024-09-14 19:09:40|328.72|326.72|328.72|326.72|328.74|326.74|328.62|326.62|12
1726341000000|2024-09-14 19:10:00|328.73|326.73|328.82|326.82|328.83|326.83|328.72|326.72|16
1726341010000|2024-09-14 19:10:10|328.83|326.83|328.87|326.87|328.88|326.88|328.82|326.82|9
1726341020000|2024-09-14 19:10:20|328.88|326.88|328.9|326.9|328.96|326.96|328.87|326.87|13
1726341030000|2024-09-14 19:10:30|328.89|326.89|328.89|326.89|328.89|326.89|328.89|326.89|1
1726341040000|2024-09-14 19:10:40|328.91|326.91|328.87|326.87|328.92|326.92|328.87|326.87|7
1726341050000|2024-09-14 19:10:50|328.88|326.88|328.76|326.76|328.88|326.88|328.73|326.73|11
1726341060000|2024-09-14 19:11:00|328.77|326.77|328.77|326.77|328.78|326.78|328.77|326.77|5
1726341070000|2024-09-14 19:11:10|328.76|326.76|328.66|326.66|328.76|326.76|328.66|326.66|7
1726341080000|2024-09-14 19:11:20|328.65|326.65|328.65|326.65|328.66|326.66|328.65|326.65|5
1726341090000|2024-09-14 19:11:30|328.66|326.66|328.74|326.74|328.76|326.76|328.65|326.65|11
1726341100000|2024-09-14 19:11:40|328.72|326.72|328.71|326.71|328.73|326.73|328.71|326.71|5
1726341110000|2024-09-14 19:11:50|328.7|326.7|328.72|326.72|328.73|326.73|328.7|326.7|8
1726341120000|2024-09-14 19:12:00|328.73|326.73|328.72|326.72|328.73|326.73|328.72|326.72|8
1726341140000|2024-09-14 19:12:20|328.73|326.73|328.73|326.73|328.73|326.73|328.72|326.72|5
1726341150000|2024-09-14 19:12:30|328.74|326.74|328.76|326.76|328.76|326.76|328.73|326.73|3
1726341170000|2024-09-14 19:12:50|328.71|326.71|328.67|326.67|328.71|326.71|328.62|326.62|13
1726341180000|2024-09-14 19:13:00|328.68|326.68|328.78|326.78|328.78|326.78|328.67|326.67|9
1726341190000|2024-09-14 19:13:10|328.79|326.79|328.81|326.81|328.81|326.81|328.79|326.79|3
1726341200000|2024-09-14 19:13:20|328.8|326.8|328.78|326.78|328.8|326.8|328.75|326.75|8
1726341210000|2024-09-14 19:13:30|328.79|326.79|328.83|326.83|328.83|326.83|328.78|326.78|6
1726341220000|2024-09-14 19:13:40|328.89|326.89|328.94|326.94|328.97|326.97|328.89|326.89|6
1726341230000|2024-09-14 19:13:50|328.95|326.95|329|327|329|327|328.94|326.94|6
1726341240000|2024-09-14 19:14:00|329.01|327.01|329|327|329.05|327.05|329|327|7
1726341260000|2024-09-14 19:14:20|328.98|326.98|328.87|326.87|328.99|326.99|328.87|326.87|8
1726341270000|2024-09-14 19:14:30|328.88|326.88|328.91|326.91|328.91|326.91|328.88|326.88|4
1726341280000|2024-09-14 19:14:40|328.9|326.9|328.94|326.94|328.94|326.94|328.9|326.9|2
1726341290000|2024-09-14 19:14:50|328.98|326.98|329.01|327.01|329.02|327.02|328.98|326.98|4
1726341300000|2024-09-14 19:15:00|329.02|327.02|329.02|327.02|329.02|327.02|329.02|327.02|1
1726341310000|2024-09-14 19:15:10|329.09|327.09|329.15|327.15|329.15|327.15|329.09|327.09|4
1726341320000|2024-09-14 19:15:20|329.14|327.14|329.11|327.11|329.14|327.14|329.1|327.1|4
1726341330000|2024-09-14 19:15:30|329.1|327.1|328.99|326.99|329.1|327.1|328.99|326.99|5
1726341340000|2024-09-14 19:15:40|328.98|326.98|329|327|329|327|328.98|326.98|5
1726341360000|2024-09-14 19:16:00|329.01|327.01|329.2|327.2|329.22|327.22|329.01|327.01|15
1726341370000|2024-09-14 19:16:10|329.17|327.17|329.15|327.15|329.2|327.2|329.15|327.15|6
1726341380000|2024-09-14 19:16:20|329.16|327.16|329.14|327.14|329.17|327.17|329.13|327.13|10
1726341390000|2024-09-14 19:16:30|329.15|327.15|329.22|327.22|329.22|327.22|329.15|327.15|7
1726341400000|2024-09-14 19:16:40|329.26|327.26|329.33|327.33|329.34|327.34|329.26|327.26|7
1726341410000|2024-09-14 19:16:50|329.34|327.34|329.34|327.34|329.36|327.36|329.34|327.34|3
1726341420000|2024-09-14 19:17:00|329.33|327.33|329.31|327.31|329.33|327.33|329.31|327.31|2
1726341430000|2024-09-14 19:17:10|329.3|327.3|329.31|327.31|329.31|327.31|329.3|327.3|2
1726341440000|2024-09-14 19:17:20|329.32|327.32|329.48|327.48|329.48|327.48|329.31|327.31|10
1726341450000|2024-09-14 19:17:30|329.49|327.49|329.58|327.58|329.58|327.58|329.49|327.49|13
1726341460000|2024-09-14 19:17:40|329.56|327.56|329.58|327.58|329.58|327.58|329.56|327.56|2
1726341470000|2024-09-14 19:17:50|329.6|327.6|329.68|327.68|329.68|327.68|329.6|327.6|10
1726341480000|2024-09-14 19:18:00|329.7|327.7|329.7|327.7|329.71|327.71|329.68|327.68|8
1726341490000|2024-09-14 19:18:10|329.71|327.71|329.72|327.72|329.76|327.76|329.71|327.71|11
1726341500000|2024-09-14 19:18:20|329.7|327.7|329.74|327.74|329.76|327.76|329.69|327.69|14
1726341510000|2024-09-14 19:18:30|329.76|327.76|329.81|327.81|329.81|327.81|329.75|327.75|7
1726341520000|2024-09-14 19:18:40|329.8|327.8|329.81|327.81|329.84|327.84|329.8|327.8|7
1726341530000|2024-09-14 19:18:50|329.78|327.78|329.79|327.79|329.8|327.8|329.77|327.77|8
1726341540000|2024-09-14 19:19:00|329.78|327.78|329.6|327.6|329.78|327.78|329.56|327.56|11
1726341550000|2024-09-14 19:19:10|329.59|327.59|329.61|327.61|329.62|327.62|329.59|327.59|8
1726341560000|2024-09-14 19:19:20|329.62|327.62|329.5|327.5|329.62|327.62|329.5|327.5|9
1726341580000|2024-09-14 19:19:40|329.55|327.55|329.58|327.58|329.58|327.58|329.55|327.55|6
1726341590000|2024-09-14 19:19:50|329.59|327.59|329.52|327.52|329.61|327.61|329.52|327.52|7
1726341600000|2024-09-14 19:20:00|329.48|327.48|329.49|327.49|329.49|327.49|329.48|327.48|2
1726341610000|2024-09-14 19:20:10|329.5|327.5|329.51|327.51|329.54|327.54|329.5|327.5|10
1726341620000|2024-09-14 19:20:20|329.54|327.54|329.59|327.59|329.6|327.6|329.54|327.54|8
1726341630000|2024-09-14 19:20:30|329.6|327.6|329.61|327.61|329.61|327.61|329.6|327.6|2
1726341640000|2024-09-14 19:20:40|329.59|327.59|329.62|327.62|329.62|327.62|329.59|327.59|2
1726341650000|2024-09-14 19:20:50|329.61|327.61|329.62|327.62|329.62|327.62|329.6|327.6|5
1726341670000|2024-09-14 19:21:10|329.63|327.63|329.57|327.57|329.63|327.63|329.57|327.57|9
1726341680000|2024-09-14 19:21:20|329.53|327.53|329.5|327.5|329.53|327.53|329.5|327.5|3
1726341690000|2024-09-14 19:21:30|329.47|327.47|329.47|327.47|329.47|327.47|329.47|327.47|1
1726341700000|2024-09-14 19:21:40|329.48|327.48|329.41|327.41|329.48|327.48|329.39|327.39|4
1726341710000|2024-09-14 19:21:50|329.38|327.38|329.39|327.39|329.39|327.39|329.38|327.38|12
1726341720000|2024-09-14 19:22:00|329.38|327.38|329.4|327.4|329.4|327.4|329.38|327.38|2
1726341730000|2024-09-14 19:22:10|329.38|327.38|329.39|327.39|329.39|327.39|329.35|327.35|6
1726341740000|2024-09-14 19:22:20|329.4|327.4|329.4|327.4|329.41|327.41|329.38|327.38|13
1726341750000|2024-09-14 19:22:30|329.41|327.41|329.4|327.4|329.41|327.41|329.39|327.39|3
1726341760000|2024-09-14 19:22:40|329.41|327.41|329.47|327.47|329.47|327.47|329.4|327.4|11
1726341770000|2024-09-14 19:22:50|329.46|327.46|329.47|327.47|329.47|327.47|329.46|327.46|12
1726341780000|2024-09-14 19:23:00|329.46|327.46|329.28|327.28|329.47|327.47|329.28|327.28|10
1726341790000|2024-09-14 19:23:10|329.29|327.29|329.29|327.29|329.29|327.29|329.29|327.29|1
1726341800000|2024-09-14 19:23:20|329.27|327.27|329.28|327.28|329.29|327.29|329.27|327.27|3
1726341810000|2024-09-14 19:23:30|329.29|327.29|329.29|327.29|329.29|327.29|329.29|327.29|1
1726341820000|2024-09-14 19:23:40|329.3|327.3|329.31|327.31|329.31|327.31|329.3|327.3|2
1726341830000|2024-09-14 19:23:50|329.36|327.36|329.4|327.4|329.41|327.41|329.36|327.36|5
1726341840000|2024-09-14 19:24:00|329.41|327.41|329.38|327.38|329.48|327.48|329.37|327.37|7
1726341850000|2024-09-14 19:24:10|329.39|327.39|329.29|327.29|329.39|327.39|329.29|327.29|9
1726341860000|2024-09-14 19:24:20|329.28|327.28|329.28|327.28|329.29|327.29|329.28|327.28|5
1726341870000|2024-09-14 19:24:30|329.24|327.24|329.22|327.22|329.24|327.24|329.18|327.18|6
1726341880000|2024-09-14 19:24:40|329.23|327.23|329.27|327.27|329.28|327.28|329.23|327.23|5
1726341890000|2024-09-14 19:24:50|329.26|327.26|329.28|327.28|329.28|327.28|329.26|327.26|5
1726341900000|2024-09-14 19:25:00|329.27|327.27|329.36|327.36|329.37|327.37|329.27|327.27|8
1726341910000|2024-09-14 19:25:10|329.35|327.35|329.39|327.39|329.39|327.39|329.34|327.34|10
1726341920000|2024-09-14 19:25:20|329.38|327.38|329.45|327.45|329.52|327.52|329.38|327.38|10
1726341930000|2024-09-14 19:25:30|329.47|327.47|329.49|327.49|329.49|327.49|329.45|327.45|10
1726341940000|2024-09-14 19:25:40|329.51|327.51|329.53|327.53|329.53|327.53|329.51|327.51|5
1726341950000|2024-09-14 19:25:50|329.52|327.52|329.52|327.52|329.52|327.52|329.52|327.52|1
1726341960000|2024-09-14 19:26:00|329.53|327.53|329.66|327.66|329.66|327.66|329.52|327.52|11
1726341970000|2024-09-14 19:26:10|329.65|327.65|329.56|327.56|329.66|327.66|329.56|327.56|9
1726341980000|2024-09-14 19:26:20|329.53|327.53|329.51|327.51|329.54|327.54|329.51|327.51|6
1726341990000|2024-09-14 19:26:30|329.52|327.52|329.56|327.56|329.56|327.56|329.52|327.52|6
1726342000000|2024-09-14 19:26:40|329.55|327.55|329.57|327.57|329.57|327.57|329.55|327.55|7
1726342010000|2024-09-14 19:26:50|329.56|327.56|329.51|327.51|329.56|327.56|329.51|327.51|7
1726342020000|2024-09-14 19:27:00|329.54|327.54|329.56|327.56|329.56|327.56|329.54|327.54|3
1726342030000|2024-09-14 19:27:10|329.59|327.59|329.63|327.63|329.64|327.64|329.59|327.59|7
1726342040000|2024-09-14 19:27:20|329.64|327.64|329.6|327.6|329.66|327.66|329.6|327.6|17
1726342050000|2024-09-14 19:27:30|329.61|327.61|329.63|327.63|329.64|327.64|329.6|327.6|11
1726342060000|2024-09-14 19:27:40|329.62|327.62|329.68|327.68|329.68|327.68|329.62|327.62|7
1726342080000|2024-09-14 19:28:00|329.72|327.72|329.74|327.74|329.77|327.77|329.72|327.72|5
1726342090000|2024-09-14 19:28:10|329.73|327.73|329.61|327.61|329.74|327.74|329.61|327.61|14
1726342100000|2024-09-14 19:28:20|329.63|327.63|329.6|327.6|329.63|327.63|329.6|327.6|6
1726342110000|2024-09-14 19:28:30|329.62|327.62|329.62|327.62|329.62|327.62|329.62|327.62|1
1726342120000|2024-09-14 19:28:40|329.61|327.61|329.61|327.61|329.61|327.61|329.61|327.61|1
1726342130000|2024-09-14 19:28:50|329.59|327.59|329.6|327.6|329.6|327.6|329.59|327.59|2
1726342140000|2024-09-14 19:29:00|329.65|327.65|329.7|327.7|329.71|327.71|329.64|327.64|10
1726342150000|2024-09-14 19:29:10|329.71|327.71|329.7|327.7|329.71|327.71|329.67|327.67|6
1726342160000|2024-09-14 19:29:20|329.66|327.66|329.62|327.62|329.67|327.67|329.62|327.62|6
1726342170000|2024-09-14 19:29:30|329.59|327.59|329.61|327.61|329.61|327.61|329.59|327.59|3
1726342180000|2024-09-14 19:29:40|329.62|327.62|329.67|327.67|329.67|327.67|329.61|327.61|6
1726342190000|2024-09-14 19:29:50|329.65|327.65|329.69|327.69|329.69|327.69|329.65|327.65|4
1726342200000|2024-09-14 19:30:00|329.68|327.68|329.75|327.75|329.75|327.75|329.68|327.68|9
1726342210000|2024-09-14 19:30:10|329.74|327.74|329.72|327.72|329.75|327.75|329.71|327.71|9
1726342220000|2024-09-14 19:30:20|329.73|327.73|329.73|327.73|329.73|327.73|329.71|327.71|9
1726342230000|2024-09-14 19:30:30|329.74|327.74|329.95|327.95|329.96|327.96|329.73|327.73|11
1726342240000|2024-09-14 19:30:40|329.92|327.92|329.92|327.92|329.94|327.94|329.91|327.91|10
1726342250000|2024-09-14 19:30:50|329.89|327.89|329.79|327.79|329.89|327.89|329.79|327.79|18
1726342260000|2024-09-14 19:31:00|329.82|327.82|329.65|327.65|329.82|327.82|329.65|327.65|14
1726342270000|2024-09-14 19:31:10|329.63|327.63|329.54|327.54|329.63|327.63|329.52|327.52|9
1726342280000|2024-09-14 19:31:20|329.53|327.53|329.34|327.34|329.53|327.53|329.33|327.33|10
1726342290000|2024-09-14 19:31:30|329.32|327.32|329.4|327.4|329.4|327.4|329.32|327.32|5
1726342300000|2024-09-14 19:31:40|329.41|327.41|329.42|327.42|329.45|327.45|329.41|327.41|7
1726342310000|2024-09-14 19:31:50|329.41|327.41|329.41|327.41|329.41|327.41|329.41|327.41|1
1726342320000|2024-09-14 19:32:00|329.39|327.39|329.39|327.39|329.41|327.41|329.38|327.38|8
1726342330000|2024-09-14 19:32:10|329.4|327.4|329.4|327.4|329.4|327.4|329.39|327.39|3
1726342340000|2024-09-14 19:32:20|329.39|327.39|329.32|327.32|329.4|327.4|329.32|327.32|12
1726342350000|2024-09-14 19:32:30|329.29|327.29|329.29|327.29|329.29|327.29|329.29|327.29|1
1726342360000|2024-09-14 19:32:40|329.3|327.3|329.32|327.32|329.32|327.32|329.3|327.3|4
1726342370000|2024-09-14 19:32:50|329.33|327.33|329.33|327.33|329.33|327.33|329.32|327.32|5
1726342380000|2024-09-14 19:33:00|329.26|327.26|329.22|327.22|329.27|327.27|329.22|327.22|6
1726342390000|2024-09-14 19:33:10|329.24|327.24|329.21|327.21|329.24|327.24|329.17|327.17|9
1726342400000|2024-09-14 19:33:20|329.2|327.2|329.16|327.16|329.21|327.21|329.16|327.16|7
1726342410000|2024-09-14 19:33:30|329.17|327.17|329.11|327.11|329.17|327.17|329.11|327.11|7
1726342420000|2024-09-14 19:33:40|329.13|327.13|329.13|327.13|329.15|327.15|329.11|327.11|13
1726342430000|2024-09-14 19:33:50|329.17|327.17|329.17|327.17|329.17|327.17|329.17|327.17|1
1726342440000|2024-09-14 19:34:00|329.22|327.22|329.16|327.16|329.25|327.25|329.15|327.15|13
1726342460000|2024-09-14 19:34:20|329.15|327.15|329.09|327.09|329.19|327.19|329.09|327.09|5
1726342470000|2024-09-14 19:34:30|329.04|327.04|329.03|327.03|329.06|327.06|329.03|327.03|5
1726342480000|2024-09-14 19:34:40|329.05|327.05|328.97|326.97|329.06|327.06|328.96|326.96|6
1726342490000|2024-09-14 19:34:50|328.95|326.95|328.99|326.99|328.99|326.99|328.95|326.95|9
1726342500000|2024-09-14 19:35:00|329|327|328.99|326.99|329.01|327.01|328.96|326.96|9
1726342510000|2024-09-14 19:35:10|328.97|326.97|329.02|327.02|329.04|327.04|328.96|326.96|10
1726342520000|2024-09-14 19:35:20|329.01|327.01|329.01|327.01|329.01|327.01|329.01|327.01|1
1726342530000|2024-09-14 19:35:30|329|327|329|327|329|327|329|327|1
1726342540000|2024-09-14 19:35:40|328.97|326.97|329|327|329|327|328.97|326.97|8
1726342550000|2024-09-14 19:35:50|329.01|327.01|329.03|327.03|329.03|327.03|329.01|327.01|3
1726342560000|2024-09-14 19:36:00|329.04|327.04|329.1|327.1|329.11|327.11|329.03|327.03|10
1726342570000|2024-09-14 19:36:10|329.11|327.11|329.13|327.13|329.14|327.14|329.11|327.11|5
1726342580000|2024-09-14 19:36:20|329.12|327.12|329.13|327.13|329.13|327.13|329.12|327.12|14
1726342590000|2024-09-14 19:36:30|329.12|327.12|329.11|327.11|329.13|327.13|329.1|327.1|6
1726342600000|2024-09-14 19:36:40|329.12|327.12|329.24|327.24|329.24|327.24|329.11|327.11|13
1726342610000|2024-09-14 19:36:50|329.26|327.26|329.25|327.25|329.26|327.26|329.23|327.23|7
1726342620000|2024-09-14 19:37:00|329.26|327.26|329.27|327.27|329.45|327.45|329.21|327.21|19
1726342630000|2024-09-14 19:37:10|329.26|327.26|329.26|327.26|329.26|327.26|329.25|327.25|3
1726342640000|2024-09-14 19:37:20|329.27|327.27|329.27|327.27|329.27|327.27|329.27|327.27|1
1726342650000|2024-09-14 19:37:30|329.28|327.28|329.3|327.3|329.3|327.3|329.28|327.28|5
1726342680000|2024-09-14 19:38:00|329.26|327.26|329.23|327.23|329.26|327.26|329.22|327.22|8
1726342690000|2024-09-14 19:38:10|329.21|327.21|329.21|327.21|329.23|327.23|329.21|327.21|6
1726342700000|2024-09-14 19:38:20|329.22|327.22|329.25|327.25|329.25|327.25|329.2|327.2|13
1726342710000|2024-09-14 19:38:30|329.23|327.23|329.38|327.38|329.38|327.38|329.22|327.22|16
1726342720000|2024-09-14 19:38:40|329.37|327.37|329.37|327.37|329.38|327.38|329.34|327.34|6
1726342730000|2024-09-14 19:38:50|329.39|327.39|329.49|327.49|329.49|327.49|329.39|327.39|12
1726342740000|2024-09-14 19:39:00|329.47|327.47|329.39|327.39|329.5|327.5|329.39|327.39|7
1726342750000|2024-09-14 19:39:10|329.38|327.38|329.38|327.38|329.38|327.38|329.38|327.38|1
1726342760000|2024-09-14 19:39:20|329.37|327.37|329.36|327.36|329.37|327.37|329.32|327.32|6
1726342770000|2024-09-14 19:39:30|329.35|327.35|329.34|327.34|329.36|327.36|329.32|327.32|7
1726342780000|2024-09-14 19:39:40|329.31|327.31|329.33|327.33|329.33|327.33|329.3|327.3|8
1726342790000|2024-09-14 19:39:50|329.32|327.32|329.31|327.31|329.33|327.33|329.3|327.3|5
1726342800000|2024-09-14 19:40:00|329.32|327.32|329.32|327.32|329.34|327.34|329.31|327.31|15
1726342810000|2024-09-14 19:40:10|329.31|327.31|329.31|327.31|329.31|327.31|329.31|327.31|1
1726342820000|2024-09-14 19:40:20|329.32|327.32|329.32|327.32|329.32|327.32|329.32|327.32|1
1726342830000|2024-09-14 19:40:30|329.26|327.26|329.24|327.24|329.27|327.27|329.23|327.23|7
1726342870000|2024-09-14 19:41:10|329.23|327.23|329.42|327.42|329.42|327.42|329.23|327.23|8
1726342880000|2024-09-14 19:41:20|329.43|327.43|329.41|327.41|329.45|327.45|329.4|327.4|8
1726342890000|2024-09-14 19:41:30|329.4|327.4|329.24|327.24|329.41|327.41|329.24|327.24|13
1726342900000|2024-09-14 19:41:40|329.25|327.25|329.24|327.24|329.25|327.25|329.21|327.21|11
1726342920000|2024-09-14 19:42:00|329.25|327.25|329.25|327.25|329.25|327.25|329.24|327.24|5
1726342930000|2024-09-14 19:42:10|329.24|327.24|329.4|327.4|329.42|327.42|329.24|327.24|13
1726342940000|2024-09-14 19:42:20|329.36|327.36|329.37|327.37|329.38|327.38|329.36|327.36|4
1726342950000|2024-09-14 19:42:30|329.38|327.38|329.41|327.41|329.41|327.41|329.37|327.37|5
1726342960000|2024-09-14 19:42:40|329.42|327.42|329.43|327.43|329.46|327.46|329.42|327.42|9
1726342970000|2024-09-14 19:42:50|329.44|327.44|329.44|327.44|329.45|327.45|329.42|327.42|10
1726342980000|2024-09-14 19:43:00|329.42|327.42|329.43|327.43|329.43|327.43|329.42|327.42|2
1726342990000|2024-09-14 19:43:10|329.42|327.42|329.4|327.4|329.43|327.43|329.4|327.4|11
1726343000000|2024-09-14 19:43:20|329.35|327.35|329.3|327.3|329.35|327.35|329.3|327.3|5
1726343010000|2024-09-14 19:43:30|329.28|327.28|329.24|327.24|329.28|327.28|329.22|327.22|6
1726343020000|2024-09-14 19:43:40|329.23|327.23|329.27|327.27|329.27|327.27|329.23|327.23|4
1726343030000|2024-09-14 19:43:50|329.26|327.26|329.35|327.35|329.35|327.35|329.26|327.26|22
1726343050000|2024-09-14 19:44:10|329.33|327.33|329.33|327.33|329.34|327.34|329.33|327.33|3
1726343060000|2024-09-14 19:44:20|329.31|327.31|329.32|327.32|329.37|327.37|329.29|327.29|10
1726343070000|2024-09-14 19:44:30|329.33|327.33|329.32|327.32|329.33|327.33|329.32|327.32|6
1726343080000|2024-09-14 19:44:40|329.31|327.31|329.32|327.32|329.32|327.32|329.31|327.31|8
1726343090000|2024-09-14 19:44:50|329.31|327.31|329.31|327.31|329.34|327.34|329.31|327.31|3
1726343100000|2024-09-14 19:45:00|329.34|327.34|329.37|327.37|329.38|327.38|329.34|327.34|12
1726343110000|2024-09-14 19:45:10|329.38|327.38|329.35|327.35|329.38|327.38|329.34|327.34|10
1726343120000|2024-09-14 19:45:20|329.36|327.36|329.35|327.35|329.36|327.36|329.35|327.35|2
1726343140000|2024-09-14 19:45:40|329.33|327.33|329.34|327.34|329.34|327.34|329.33|327.33|4
1726343150000|2024-09-14 19:45:50|329.35|327.35|329.43|327.43|329.44|327.44|329.34|327.34|8
1726343160000|2024-09-14 19:46:00|329.44|327.44|329.46|327.46|329.56|327.56|329.44|327.44|14
1726343170000|2024-09-14 19:46:10|329.41|327.41|329.39|327.39|329.41|327.41|329.38|327.38|6
1726343180000|2024-09-14 19:46:20|329.35|327.35|329.31|327.31|329.35|327.35|329.31|327.31|5
1726343190000|2024-09-14 19:46:30|329.32|327.32|329.31|327.31|329.32|327.32|329.31|327.31|2
1726343210000|2024-09-14 19:46:50|329.3|327.3|329.31|327.31|329.31|327.31|329.3|327.3|4
1726343240000|2024-09-14 19:47:20|329.3|327.3|329.31|327.31|329.31|327.31|329.3|327.3|4
1726343250000|2024-09-14 19:47:30|329.28|327.28|329.28|327.28|329.28|327.28|329.27|327.27|3
1726343260000|2024-09-14 19:47:40|329.29|327.29|329.32|327.32|329.32|327.32|329.28|327.28|6
1726343270000|2024-09-14 19:47:50|329.31|327.31|329.21|327.21|329.32|327.32|329.21|327.21|7
1726343280000|2024-09-14 19:48:00|329.17|327.17|329.17|327.17|329.18|327.18|329.16|327.16|4
1726343290000|2024-09-14 19:48:10|329.16|327.16|329.23|327.23|329.24|327.24|329.16|327.16|10
1726343300000|2024-09-14 19:48:20|329.24|327.24|329.22|327.22|329.24|327.24|329.22|327.22|5
1726343310000|2024-09-14 19:48:30|329.23|327.23|329.23|327.23|329.24|327.24|329.23|327.23|3
1726343320000|2024-09-14 19:48:40|329.22|327.22|329.24|327.24|329.24|327.24|329.22|327.22|3
1726343330000|2024-09-14 19:48:50|329.25|327.25|329.25|327.25|329.27|327.27|329.25|327.25|7
1726343340000|2024-09-14 19:49:00|329.26|327.26|329.26|327.26|329.27|327.27|329.26|327.26|3
1726343350000|2024-09-14 19:49:10|329.25|327.25|329.28|327.28|329.29|327.29|329.25|327.25|4
1726343360000|2024-09-14 19:49:20|329.29|327.29|329.29|327.29|329.29|327.29|329.28|327.28|3
1726343370000|2024-09-14 19:49:30|329.26|327.26|329.32|327.32|329.33|327.33|329.26|327.26|6
1726343380000|2024-09-14 19:49:40|329.31|327.31|329.27|327.27|329.31|327.31|329.27|327.27|2
1726343390000|2024-09-14 19:49:50|329.28|327.28|329.28|327.28|329.29|327.29|329.28|327.28|5
1726343400000|2024-09-14 19:50:00|329.27|327.27|329.22|327.22|329.27|327.27|329.16|327.16|11
1726343410000|2024-09-14 19:50:10|329.21|327.21|329.22|327.22|329.22|327.22|329.2|327.2|3
1726343420000|2024-09-14 19:50:20|329.24|327.24|329.21|327.21|329.24|327.24|329.21|327.21|6
1726343430000|2024-09-14 19:50:30|329.16|327.16|329.11|327.11|329.18|327.18|329.11|327.11|9
1726343440000|2024-09-14 19:50:40|329.12|327.12|329.07|327.07|329.13|327.13|329.07|327.07|11
1726343450000|2024-09-14 19:50:50|329.06|327.06|329.11|327.11|329.12|327.12|329.06|327.06|5
1726343460000|2024-09-14 19:51:00|329.1|327.1|329.1|327.1|329.11|327.11|329.09|327.09|5
1726343470000|2024-09-14 19:51:10|329.11|327.11|329.21|327.21|329.22|327.22|329.11|327.11|6
1726343480000|2024-09-14 19:51:20|329.23|327.23|329.26|327.26|329.26|327.26|329.23|327.23|2
1726343490000|2024-09-14 19:51:30|329.27|327.27|329.28|327.28|329.3|327.3|329.27|327.27|10
1726343510000|2024-09-14 19:51:50|329.29|327.29|329.31|327.31|329.32|327.32|329.29|327.29|5
1726343520000|2024-09-14 19:52:00|329.3|327.3|329.29|327.29|329.31|327.31|329.29|327.29|3
1726343530000|2024-09-14 19:52:10|329.26|327.26|329.16|327.16|329.26|327.26|329.16|327.16|7
1726343540000|2024-09-14 19:52:20|329.17|327.17|329.08|327.08|329.17|327.17|329.08|327.08|4
1726343550000|2024-09-14 19:52:30|329.11|327.11|329.13|327.13|329.15|327.15|329.11|327.11|5
1726343560000|2024-09-14 19:52:40|329.14|327.14|329.14|327.14|329.14|327.14|329.13|327.13|3
1726343570000|2024-09-14 19:52:50|329.11|327.11|329.06|327.06|329.11|327.11|329.06|327.06|4
1726343580000|2024-09-14 19:53:00|329.05|327.05|329.04|327.04|329.07|327.07|329.03|327.03|5
1726343590000|2024-09-14 19:53:10|329.03|327.03|329.07|327.07|329.09|327.09|329.03|327.03|8
1726343600000|2024-09-14 19:53:20|329.08|327.08|329.1|327.1|329.1|327.1|329.08|327.08|3
1726343610000|2024-09-14 19:53:30|329.09|327.09|329.02|327.02|329.09|327.09|329.02|327.02|4
1726343620000|2024-09-14 19:53:40|329.04|327.04|328.97|326.97|329.04|327.04|328.94|326.94|5
1726343630000|2024-09-14 19:53:50|328.94|326.94|329.07|327.07|329.07|327.07|328.94|326.94|11
1726343640000|2024-09-14 19:54:00|329.06|327.06|329.03|327.03|329.07|327.07|329.02|327.02|12
1726343650000|2024-09-14 19:54:10|329.02|327.02|328.98|326.98|329.03|327.03|328.98|326.98|10
1726343660000|2024-09-14 19:54:20|328.97|326.97|328.94|326.94|328.97|326.97|328.94|326.94|7
1726343670000|2024-09-14 19:54:30|328.95|326.95|328.95|326.95|328.97|326.97|328.95|326.95|5
1726343680000|2024-09-14 19:54:40|328.96|326.96|328.96|326.96|328.96|326.96|328.96|326.96|1
1726343690000|2024-09-14 19:54:50|328.95|326.95|328.95|326.95|328.95|326.95|328.95|326.95|1
1726343700000|2024-09-14 19:55:00|328.96|326.96|328.99|326.99|328.99|326.99|328.94|326.94|5
1726343710000|2024-09-14 19:55:10|328.98|326.98|329|327|329|327|328.98|326.98|5
1726343720000|2024-09-14 19:55:20|328.99|326.99|329|327|329.01|327.01|328.99|326.99|4
1726343730000|2024-09-14 19:55:30|328.94|326.94|328.92|326.92|328.94|326.94|328.92|326.92|3
1726343740000|2024-09-14 19:55:40|328.93|326.93|328.87|326.87|328.93|326.93|328.86|326.86|7
1726343760000|2024-09-14 19:56:00|328.86|326.86|328.86|326.86|328.86|326.86|328.86|326.86|1
1726343770000|2024-09-14 19:56:10|328.85|326.85|328.86|326.86|328.86|326.86|328.85|326.85|4
1726343780000|2024-09-14 19:56:20|328.87|326.87|328.88|326.88|328.88|326.88|328.87|326.87|2
1726343790000|2024-09-14 19:56:30|328.89|326.89|329.02|327.02|329.06|327.06|328.88|326.88|14
1726343800000|2024-09-14 19:56:40|329.01|327.01|328.98|326.98|329.01|327.01|328.98|326.98|4
1726343810000|2024-09-14 19:56:50|328.95|326.95|328.96|326.96|328.96|326.96|328.95|326.95|20
1726343820000|2024-09-14 19:57:00|328.95|326.95|328.95|326.95|328.98|326.98|328.95|326.95|6
1726343830000|2024-09-14 19:57:10|328.94|326.94|328.95|326.95|328.95|326.95|328.94|326.94|2
1726343850000|2024-09-14 19:57:30|328.94|326.94|328.94|326.94|328.94|326.94|328.94|326.94|1
1726343860000|2024-09-14 19:57:40|328.91|326.91|328.88|326.88|328.91|326.91|328.86|326.86|6
1726343870000|2024-09-14 19:57:50|328.89|326.89|328.91|326.91|328.92|326.92|328.89|326.89|3
1726343880000|2024-09-14 19:58:00|328.92|326.92|328.93|326.93|328.93|326.93|328.91|326.91|4
1726343910000|2024-09-14 19:58:30|328.94|326.94|328.93|326.93|328.94|326.94|328.93|326.93|2
1726343920000|2024-09-14 19:58:40|328.88|326.88|328.7|326.7|328.88|326.88|328.7|326.7|10
1726343930000|2024-09-14 19:58:50|328.65|326.65|328.63|326.63|328.65|326.65|328.62|326.62|3
1726343940000|2024-09-14 19:59:00|328.64|326.64|328.63|326.63|328.64|326.64|328.63|326.63|4
1726343960000|2024-09-14 19:59:20|328.62|326.62|328.63|326.63|328.63|326.63|328.62|326.62|2
1726343970000|2024-09-14 19:59:30|328.62|326.62|328.62|326.62|328.62|326.62|328.62|326.62|1
1726343980000|2024-09-14 19:59:40|328.63|326.63|328.63|326.63|328.63|326.63|328.62|326.62|7
1726343990000|2024-09-14 19:59:50|328.68|326.68|328.69|326.69|328.71|326.71|328.68|326.68|6
1726344000000|2024-09-14 20:00:00|328.7|326.7|328.76|326.76|328.77|326.77|328.7|326.7|16
1726344010000|2024-09-14 20:00:10|328.77|326.77|328.81|326.81|328.81|326.81|328.76|326.76|5
1726344020000|2024-09-14 20:00:20|328.84|326.84|328.81|326.81|328.84|326.84|328.8|326.8|10
1726344030000|2024-09-14 20:00:30|328.82|326.82|328.98|326.98|328.98|326.98|328.81|326.81|15
1726344040000|2024-09-14 20:00:40|328.97|326.97|328.97|326.97|328.97|326.97|328.94|326.94|8
1726344060000|2024-09-14 20:01:00|328.93|326.93|328.91|326.91|328.93|326.93|328.91|326.91|2
1726344070000|2024-09-14 20:01:10|328.9|326.9|328.9|326.9|328.9|326.9|328.9|326.9|1
1726344120000|2024-09-14 20:02:00|328.92|326.92|329.02|327.02|329.04|327.04|328.92|326.92|6
1726344130000|2024-09-14 20:02:10|329.01|327.01|329.05|327.05|329.05|327.05|329|327|11
1726344140000|2024-09-14 20:02:20|329.04|327.04|329.04|327.04|329.05|327.05|329.04|327.04|3
1726344150000|2024-09-14 20:02:30|329.05|327.05|329.18|327.18|329.18|327.18|329.05|327.05|6
1726344160000|2024-09-14 20:02:40|329.16|327.16|329.17|327.17|329.18|327.18|329.16|327.16|10
1726344170000|2024-09-14 20:02:50|329.18|327.18|329.2|327.2|329.2|327.2|329.18|327.18|3
1726344180000|2024-09-14 20:03:00|329.21|327.21|329.15|327.15|329.21|327.21|329.15|327.15|6
1726344190000|2024-09-14 20:03:10|329.16|327.16|329.16|327.16|329.16|327.16|329.15|327.15|5
1726344210000|2024-09-14 20:03:30|329.18|327.18|329.15|327.15|329.18|327.18|329.15|327.15|3
1726344220000|2024-09-14 20:03:40|329.16|327.16|329.04|327.04|329.17|327.17|329.01|327.01|28
1726344230000|2024-09-14 20:03:50|329.01|327.01|329.01|327.01|329.06|327.06|329.01|327.01|14
1726344240000|2024-09-14 20:04:00|329.02|327.02|329.01|327.01|329.02|327.02|329.01|327.01|2
1726344250000|2024-09-14 20:04:10|329.02|327.02|329|327|329.04|327.04|329|327|9
1726344260000|2024-09-14 20:04:20|328.98|326.98|328.96|326.96|328.98|326.98|328.92|326.92|8
1726344270000|2024-09-14 20:04:30|328.95|326.95|328.97|326.97|328.98|326.98|328.95|326.95|6
1726344280000|2024-09-14 20:04:40|328.96|326.96|328.88|326.88|328.96|326.96|328.88|326.88|3
1726344290000|2024-09-14 20:04:50|328.87|326.87|328.87|326.87|328.88|326.88|328.87|326.87|3
1726344300000|2024-09-14 20:05:00|328.86|326.86|328.82|326.82|328.86|326.86|328.81|326.81|6
1726344310000|2024-09-14 20:05:10|328.81|326.81|328.82|326.82|328.82|326.82|328.8|326.8|3
1726344320000|2024-09-14 20:05:20|328.86|326.86|328.82|326.82|328.86|326.86|328.82|326.82|4
1726344330000|2024-09-14 20:05:30|328.81|326.81|328.68|326.68|328.85|326.85|328.68|326.68|23
1726344340000|2024-09-14 20:05:40|328.69|326.69|328.75|326.75|328.75|326.75|328.67|326.67|8
1726344350000|2024-09-14 20:05:50|328.74|326.74|328.79|326.79|328.79|326.79|328.74|326.74|4
1726344360000|2024-09-14 20:06:00|328.78|326.78|328.7|326.7|328.78|326.78|328.7|326.7|12
1726344370000|2024-09-14 20:06:10|328.73|326.73|328.72|326.72|328.73|326.73|328.72|326.72|2
1726344380000|2024-09-14 20:06:20|328.71|326.71|328.66|326.66|328.72|326.72|328.66|326.66|3
1726344390000|2024-09-14 20:06:30|328.67|326.67|328.67|326.67|328.67|326.67|328.66|326.66|5
1726344400000|2024-09-14 20:06:40|328.68|326.68|328.7|326.7|328.71|326.71|328.67|326.67|5
1726344420000|2024-09-14 20:07:00|328.65|326.65|328.66|326.66|328.66|326.66|328.65|326.65|6
1726344430000|2024-09-14 20:07:10|328.65|326.65|328.81|326.81|328.81|326.81|328.65|326.65|10
1726344440000|2024-09-14 20:07:20|328.82|326.82|328.76|326.76|328.82|326.82|328.74|326.74|4
1726344450000|2024-09-14 20:07:30|328.78|326.78|328.86|326.86|328.91|326.91|328.78|326.78|11
1726344470000|2024-09-14 20:07:50|328.84|326.84|328.79|326.79|328.84|326.84|328.78|326.78|6
1726344480000|2024-09-14 20:08:00|328.82|326.82|328.79|326.79|328.82|326.82|328.79|326.79|4
1726344490000|2024-09-14 20:08:10|328.8|326.8|328.79|326.79|328.82|326.82|328.78|326.78|10
1726344530000|2024-09-14 20:08:50|328.81|326.81|328.97|326.97|329.01|327.01|328.81|326.81|13
1726344540000|2024-09-14 20:09:00|328.98|326.98|328.93|326.93|328.99|326.99|328.93|326.93|5
1726344550000|2024-09-14 20:09:10|328.95|326.95|328.95|326.95|328.95|326.95|328.92|326.92|5
1726344560000|2024-09-14 20:09:20|328.93|326.93|328.93|326.93|328.95|326.95|328.93|326.93|3
1726344580000|2024-09-14 20:09:40|328.92|326.92|328.85|326.85|328.92|326.92|328.85|326.85|8
1726344590000|2024-09-14 20:09:50|328.84|326.84|328.78|326.78|328.84|326.84|328.78|326.78|6
1726344600000|2024-09-14 20:10:00|328.82|326.82|328.85|326.85|328.85|326.85|328.82|326.82|8
1726344610000|2024-09-14 20:10:10|328.84|326.84|328.82|326.82|328.85|326.85|328.81|326.81|7
1726344620000|2024-09-14 20:10:20|328.78|326.78|328.76|326.76|328.78|326.78|328.76|326.76|9
1726344630000|2024-09-14 20:10:30|328.73|326.73|328.72|326.72|328.73|326.73|328.71|326.71|3
1726344640000|2024-09-14 20:10:40|328.7|326.7|328.7|326.7|328.7|326.7|328.69|326.69|5
1726344660000|2024-09-14 20:11:00|328.77|326.77|328.78|326.78|328.79|326.79|328.77|326.77|4
1726344670000|2024-09-14 20:11:10|328.8|326.8|328.74|326.74|328.8|326.8|328.72|326.72|9
1726344680000|2024-09-14 20:11:20|328.77|326.77|328.78|326.78|328.78|326.78|328.77|326.77|2
1726344700000|2024-09-14 20:11:40|328.77|326.77|328.78|326.78|328.78|326.78|328.77|326.77|4
1726344710000|2024-09-14 20:11:50|328.79|326.79|328.82|326.82|328.82|326.82|328.79|326.79|5
1726344720000|2024-09-14 20:12:00|328.83|326.83|328.78|326.78|328.9|326.9|328.78|326.78|17
1726344730000|2024-09-14 20:12:10|328.79|326.79|328.78|326.78|328.79|326.79|328.78|326.78|2
1726344740000|2024-09-14 20:12:20|328.79|326.79|328.79|326.79|328.79|326.79|328.79|326.79|1
1726344760000|2024-09-14 20:12:40|328.75|326.75|328.76|326.76|328.77|326.77|328.75|326.75|4
1726344770000|2024-09-14 20:12:50|328.77|326.77|328.76|326.76|328.77|326.77|328.76|326.76|6
1726344780000|2024-09-14 20:13:00|328.71|326.71|328.77|326.77|328.77|326.77|328.71|326.71|4
1726344800000|2024-09-14 20:13:20|328.76|326.76|328.77|326.77|328.77|326.77|328.76|326.76|2
1726344810000|2024-09-14 20:13:30|328.76|326.76|328.77|326.77|328.77|326.77|328.76|326.76|4
1726344840000|2024-09-14 20:14:00|328.78|326.78|328.79|326.79|328.84|326.84|328.78|326.78|6
1726344850000|2024-09-14 20:14:10|328.78|326.78|328.79|326.79|328.79|326.79|328.78|326.78|2
1726344860000|2024-09-14 20:14:20|328.81|326.81|328.81|326.81|328.81|326.81|328.81|326.81|1
1726344870000|2024-09-14 20:14:30|328.82|326.82|328.82|326.82|328.82|326.82|328.82|326.82|1
1726344880000|2024-09-14 20:14:40|328.83|326.83|328.88|326.88|328.89|326.89|328.83|326.83|4
1726344890000|2024-09-14 20:14:50|328.87|326.87|328.87|326.87|328.88|326.88|328.87|326.87|5
1726344900000|2024-09-14 20:15:00|328.88|326.88|328.74|326.74|328.88|326.88|328.74|326.74|10
1726344920000|2024-09-14 20:15:20|328.75|326.75|328.8|326.8|328.8|326.8|328.75|326.75|11
1726344930000|2024-09-14 20:15:30|328.77|326.77|328.78|326.78|328.78|326.78|328.77|326.77|4
1726344940000|2024-09-14 20:15:40|328.8|326.8|328.73|326.73|328.8|326.8|328.73|326.73|4
1726344950000|2024-09-14 20:15:50|328.75|326.75|328.75|326.75|328.75|326.75|328.74|326.74|3
1726344960000|2024-09-14 20:16:00|328.78|326.78|328.75|326.75|328.78|326.78|328.75|326.75|6
1726344970000|2024-09-14 20:16:10|328.74|326.74|328.74|326.74|328.74|326.74|328.74|326.74|1
1726344980000|2024-09-14 20:16:20|328.73|326.73|328.73|326.73|328.74|326.74|328.73|326.73|3
1726344990000|2024-09-14 20:16:30|328.74|326.74|328.88|326.88|328.88|326.88|328.73|326.73|10
1726345000000|2024-09-14 20:16:40|328.89|326.89|329|327|329|327|328.87|326.87|16
1726345010000|2024-09-14 20:16:50|328.99|326.99|329.04|327.04|329.04|327.04|328.96|326.96|16
1726345020000|2024-09-14 20:17:00|329.03|327.03|329.02|327.02|329.04|327.04|329.02|327.02|11
1726345030000|2024-09-14 20:17:10|329.03|327.03|329.1|327.1|329.11|327.11|329.02|327.02|13
1726345040000|2024-09-14 20:17:20|329.11|327.11|329.11|327.11|329.11|327.11|329.09|327.09|10
1726345050000|2024-09-14 20:17:30|329.09|327.09|329.11|327.11|329.12|327.12|329.07|327.07|11
1726345060000|2024-09-14 20:17:40|329.13|327.13|329.12|327.12|329.16|327.16|329.12|327.12|5
1726345070000|2024-09-14 20:17:50|329.09|327.09|329.03|327.03|329.09|327.09|329.03|327.03|4
1726345080000|2024-09-14 20:18:00|329.01|327.01|329.01|327.01|329.01|327.01|329.01|327.01|1
1726345090000|2024-09-14 20:18:10|328.99|326.99|328.99|326.99|328.99|326.99|328.98|326.98|3
1726345100000|2024-09-14 20:18:20|329|327|328.94|326.94|329|327|328.94|326.94|10
1726345110000|2024-09-14 20:18:30|328.95|326.95|328.95|326.95|328.95|326.95|328.94|326.94|9
1726345120000|2024-09-14 20:18:40|328.94|326.94|328.93|326.93|328.94|326.94|328.93|326.93|2
1726345130000|2024-09-14 20:18:50|328.88|326.88|328.91|326.91|328.92|326.92|328.88|326.88|11
1726345140000|2024-09-14 20:19:00|328.95|326.95|329.08|327.08|329.1|327.1|328.95|326.95|18
1726345150000|2024-09-14 20:19:10|329.07|327.07|329.12|327.12|329.12|327.12|329.06|327.06|12
1726345160000|2024-09-14 20:19:20|329.11|327.11|329.11|327.11|329.12|327.12|329.11|327.11|5
1726345170000|2024-09-14 20:19:30|329.1|327.1|329.08|327.08|329.13|327.13|329.06|327.06|14
1726345180000|2024-09-14 20:19:40|329.09|327.09|329.08|327.08|329.09|327.09|329.08|327.08|2
1726345200000|2024-09-14 20:20:00|329.09|327.09|329.15|327.15|329.2|327.2|329.09|327.09|10
1726345210000|2024-09-14 20:20:10|329.16|327.16|329.16|327.16|329.16|327.16|329.16|327.16|1
1726345220000|2024-09-14 20:20:20|329.15|327.15|329.16|327.16|329.16|327.16|329.15|327.15|2
1726345240000|2024-09-14 20:20:40|329.15|327.15|329.16|327.16|329.16|327.16|329.15|327.15|10
1726345250000|2024-09-14 20:20:50|329.15|327.15|329.17|327.17|329.17|327.17|329.15|327.15|3
1726345260000|2024-09-14 20:21:00|329.19|327.19|329.31|327.31|329.35|327.35|329.19|327.19|13
1726345270000|2024-09-14 20:21:10|329.3|327.3|329.3|327.3|329.31|327.31|329.3|327.3|5
1726345280000|2024-09-14 20:21:20|329.31|327.31|329.41|327.41|329.45|327.45|329.31|327.31|19
1726345290000|2024-09-14 20:21:30|329.44|327.44|329.41|327.41|329.44|327.44|329.38|327.38|9
1726345300000|2024-09-14 20:21:40|329.4|327.4|329.4|327.4|329.41|327.41|329.4|327.4|3
1726345310000|2024-09-14 20:21:50|329.41|327.41|329.49|327.49|329.49|327.49|329.41|327.41|8
1726345320000|2024-09-14 20:22:00|329.48|327.48|329.38|327.38|329.48|327.48|329.36|327.36|5
1726345330000|2024-09-14 20:22:10|329.37|327.37|329.35|327.35|329.37|327.37|329.32|327.32|5
1726345340000|2024-09-14 20:22:20|329.34|327.34|329.3|327.3|329.34|327.34|329.3|327.3|8
1726345350000|2024-09-14 20:22:30|329.31|327.31|329.3|327.3|329.31|327.31|329.29|327.29|4
1726345360000|2024-09-14 20:22:40|329.31|327.31|329.34|327.34|329.35|327.35|329.31|327.31|5
1726345370000|2024-09-14 20:22:50|329.32|327.32|329.3|327.3|329.34|327.34|329.3|327.3|4
1726345380000|2024-09-14 20:23:00|329.33|327.33|329.24|327.24|329.33|327.33|329.23|327.23|10
1726345390000|2024-09-14 20:23:10|329.26|327.26|329.33|327.33|329.35|327.35|329.24|327.24|15
1726345400000|2024-09-14 20:23:20|329.34|327.34|329.29|327.29|329.37|327.37|329.29|327.29|13
1726345410000|2024-09-14 20:23:30|329.3|327.3|329.34|327.34|329.34|327.34|329.29|327.29|15
1726345420000|2024-09-14 20:23:40|329.33|327.33|329.35|327.35|329.35|327.35|329.33|327.33|5
1726345430000|2024-09-14 20:23:50|329.37|327.37|329.46|327.46|329.46|327.46|329.37|327.37|12
1726345440000|2024-09-14 20:24:00|329.44|327.44|329.43|327.43|329.5|327.5|329.43|327.43|12
1726345450000|2024-09-14 20:24:10|329.44|327.44|329.43|327.43|329.44|327.44|329.4|327.4|9
1726345460000|2024-09-14 20:24:20|329.42|327.42|329.42|327.42|329.43|327.43|329.42|327.42|3
1726345470000|2024-09-14 20:24:30|329.43|327.43|329.5|327.5|329.52|327.52|329.43|327.43|12
1726345480000|2024-09-14 20:24:40|329.51|327.51|329.55|327.55|329.58|327.58|329.51|327.51|10
1726345490000|2024-09-14 20:24:50|329.56|327.56|329.55|327.55|329.56|327.56|329.54|327.54|7
1726345500000|2024-09-14 20:25:00|329.56|327.56|329.41|327.41|329.59|327.59|329.4|327.4|22
1726345510000|2024-09-14 20:25:10|329.4|327.4|329.62|327.62|329.64|327.64|329.39|327.39|18
1726345520000|2024-09-14 20:25:20|329.61|327.61|329.58|327.58|329.62|327.62|329.56|327.56|9
1726345530000|2024-09-14 20:25:30|329.59|327.59|329.64|327.64|329.72|327.72|329.58|327.58|15
1726345540000|2024-09-14 20:25:40|329.63|327.63|329.58|327.58|329.64|327.64|329.58|327.58|11
1726345550000|2024-09-14 20:25:50|329.56|327.56|329.63|327.63|329.67|327.67|329.56|327.56|15
1726345560000|2024-09-14 20:26:00|329.64|327.64|330|328|330|328|329.64|327.64|14
1726345570000|2024-09-14 20:26:10|329.99|327.99|330.04|328.04|330.19|328.19|329.95|327.95|21
1726345580000|2024-09-14 20:26:20|330.02|328.02|329.9|327.9|330.05|328.05|329.9|327.9|14
1726345590000|2024-09-14 20:26:30|329.93|327.93|329.82|327.82|329.93|327.93|329.82|327.82|13
1726345600000|2024-09-14 20:26:40|329.81|327.81|329.74|327.74|329.82|327.82|329.74|327.74|8
1726345610000|2024-09-14 20:26:50|329.73|327.73|329.73|327.73|329.75|327.75|329.72|327.72|9
1726345620000|2024-09-14 20:27:00|329.7|327.7|329.64|327.64|329.7|327.7|329.64|327.64|4
1726345630000|2024-09-14 20:27:10|329.59|327.59|329.6|327.6|329.66|327.66|329.59|327.59|13
1726345640000|2024-09-14 20:27:20|329.59|327.59|329.59|327.59|329.62|327.62|329.58|327.58|18
1726345650000|2024-09-14 20:27:30|329.58|327.58|329.52|327.52|329.61|327.61|329.51|327.51|14
1726345660000|2024-09-14 20:27:40|329.51|327.51|329.52|327.52|329.54|327.54|329.48|327.48|7
1726345670000|2024-09-14 20:27:50|329.48|327.48|329.41|327.41|329.5|327.5|329.41|327.41|11
1726345680000|2024-09-14 20:28:00|329.38|327.38|329.4|327.4|329.49|327.49|329.38|327.38|18
1726345690000|2024-09-14 20:28:10|329.41|327.41|329.39|327.39|329.41|327.41|329.39|327.39|3
1726345700000|2024-09-14 20:28:20|329.34|327.34|329.33|327.33|329.34|327.34|329.31|327.31|5
1726345710000|2024-09-14 20:28:30|329.36|327.36|329.3|327.3|329.36|327.36|329.3|327.3|6
1726345720000|2024-09-14 20:28:40|329.28|327.28|329.29|327.29|329.3|327.3|329.28|327.28|4
1726345730000|2024-09-14 20:28:50|329.3|327.3|329.47|327.47|329.47|327.47|329.28|327.28|21
1726345740000|2024-09-14 20:29:00|329.48|327.48|329.43|327.43|329.49|327.49|329.41|327.41|10
1726345750000|2024-09-14 20:29:10|329.45|327.45|329.47|327.47|329.5|327.5|329.42|327.42|11
1726345760000|2024-09-14 20:29:20|329.46|327.46|329.44|327.44|329.47|327.47|329.44|327.44|9
1726345770000|2024-09-14 20:29:30|329.43|327.43|329.36|327.36|329.43|327.43|329.34|327.34|11
1726345780000|2024-09-14 20:29:40|329.35|327.35|329.35|327.35|329.35|327.35|329.32|327.32|4
1726345790000|2024-09-14 20:29:50|329.33|327.33|329.35|327.35|329.35|327.35|329.32|327.32|13
1726345800000|2024-09-14 20:30:00|329.34|327.34|329.37|327.37|329.41|327.41|329.33|327.33|16
1726345810000|2024-09-14 20:30:10|329.38|327.38|329.36|327.36|329.39|327.39|329.36|327.36|5
1726345820000|2024-09-14 20:30:20|329.37|327.37|329.37|327.37|329.37|327.37|329.36|327.36|17
1726345830000|2024-09-14 20:30:30|329.36|327.36|329.3|327.3|329.36|327.36|329.3|327.3|3
1726345850000|2024-09-14 20:30:50|329.25|327.25|329.22|327.22|329.25|327.25|329.22|327.22|4
1726345860000|2024-09-14 20:31:00|329.23|327.23|329.25|327.25|329.27|327.27|329.23|327.23|7
1726345870000|2024-09-14 20:31:10|329.24|327.24|329.16|327.16|329.24|327.24|329.16|327.16|5
1726345880000|2024-09-14 20:31:20|329.17|327.17|329.14|327.14|329.18|327.18|329.12|327.12|6
1726345890000|2024-09-14 20:31:30|329.13|327.13|329.08|327.08|329.13|327.13|329.08|327.08|4
1726345900000|2024-09-14 20:31:40|329.05|327.05|329|327|329.08|327.08|328.98|326.98|13
1726345910000|2024-09-14 20:31:50|329.01|327.01|328.99|326.99|329.01|327.01|328.98|326.98|15
1726345920000|2024-09-14 20:32:00|328.98|326.98|329.03|327.03|329.05|327.05|328.98|326.98|8
1726345930000|2024-09-14 20:32:10|329.04|327.04|329.23|327.23|329.23|327.23|329.03|327.03|12
1726345940000|2024-09-14 20:32:20|329.41|327.41|329.46|327.46|329.52|327.52|329.41|327.41|11
1726345950000|2024-09-14 20:32:30|329.45|327.45|329.4|327.4|329.49|327.49|329.4|327.4|11
1726345960000|2024-09-14 20:32:40|329.39|327.39|329.34|327.34|329.39|327.39|329.34|327.34|3
1726345970000|2024-09-14 20:32:50|329.33|327.33|329.28|327.28|329.33|327.33|329.27|327.27|4
1726345980000|2024-09-14 20:33:00|329.29|327.29|329.18|327.18|329.29|327.29|329.17|327.17|11
1726345990000|2024-09-14 20:33:10|329.2|327.2|329.27|327.27|329.27|327.27|329.18|327.18|14
1726346000000|2024-09-14 20:33:20|329.26|327.26|329.22|327.22|329.26|327.26|329.22|327.22|8
1726346010000|2024-09-14 20:33:30|329.2|327.2|329.13|327.13|329.2|327.2|329.13|327.13|7
1726346020000|2024-09-14 20:33:40|329.12|327.12|329.12|327.12|329.12|327.12|329.12|327.12|1
1726346030000|2024-09-14 20:33:50|329.13|327.13|329.14|327.14|329.15|327.15|329.13|327.13|6
1726346040000|2024-09-14 20:34:00|329.13|327.13|329.11|327.11|329.14|327.14|329.11|327.11|13
1726346060000|2024-09-14 20:34:20|329.17|327.17|329.23|327.23|329.24|327.24|329.17|327.17|7
1726346070000|2024-09-14 20:34:30|329.22|327.22|329.24|327.24|329.24|327.24|329.22|327.22|13
1726346080000|2024-09-14 20:34:40|329.23|327.23|329.24|327.24|329.24|327.24|329.23|327.23|6
1726346090000|2024-09-14 20:34:50|329.26|327.26|329.26|327.26|329.26|327.26|329.24|327.24|4
1726346100000|2024-09-14 20:35:00|329.25|327.25|329.26|327.26|329.27|327.27|329.25|327.25|4
1726346110000|2024-09-14 20:35:10|329.25|327.25|329.19|327.19|329.26|327.26|329.19|327.19|9
1726346120000|2024-09-14 20:35:20|329.21|327.21|329.11|327.11|329.21|327.21|329.1|327.1|10
1726346130000|2024-09-14 20:35:30|329.12|327.12|329.14|327.14|329.14|327.14|329.12|327.12|3
1726346140000|2024-09-14 20:35:40|329.13|327.13|329.13|327.13|329.13|327.13|329.11|327.11|7
1726346150000|2024-09-14 20:35:50|329.14|327.14|329.14|327.14|329.17|327.17|329.13|327.13|11
1726346160000|2024-09-14 20:36:00|329.11|327.11|329.07|327.07|329.11|327.11|329.05|327.05|5
1726346170000|2024-09-14 20:36:10|329.08|327.08|329.07|327.07|329.08|327.08|329.07|327.07|6
1726346180000|2024-09-14 20:36:20|329.08|327.08|329.1|327.1|329.11|327.11|329.08|327.08|6
1726346190000|2024-09-14 20:36:30|329.06|327.06|329.06|327.06|329.07|327.07|329.06|327.06|3
1726346200000|2024-09-14 20:36:40|329.1|327.1|329.16|327.16|329.16|327.16|329.08|327.08|8
1726346210000|2024-09-14 20:36:50|329.2|327.2|329.25|327.25|329.26|327.26|329.2|327.2|20
1726346220000|2024-09-14 20:37:00|329.21|327.21|329.12|327.12|329.24|327.24|329.1|327.1|24
1726346230000|2024-09-14 20:37:10|329.13|327.13|329.15|327.15|329.15|327.15|329.09|327.09|10
1726346240000|2024-09-14 20:37:20|329.16|327.16|329.18|327.18|329.18|327.18|329.16|327.16|3
1726346270000|2024-09-14 20:37:50|329.19|327.19|329.22|327.22|329.23|327.23|329.19|327.19|5
1726346280000|2024-09-14 20:38:00|329.2|327.2|329.14|327.14|329.2|327.2|329.13|327.13|8
1726346290000|2024-09-14 20:38:10|329.12|327.12|329.08|327.08|329.12|327.12|329.08|327.08|3
1726346300000|2024-09-14 20:38:20|329.11|327.11|328.88|326.88|329.12|327.12|328.88|326.88|10
1726346310000|2024-09-14 20:38:30|328.9|326.9|328.84|326.84|328.9|326.9|328.84|326.84|13
1726346320000|2024-09-14 20:38:40|328.85|326.85|328.89|326.89|328.9|326.9|328.84|326.84|10
1726346330000|2024-09-14 20:38:50|328.9|326.9|328.9|326.9|328.92|326.92|328.89|326.89|14
1726346340000|2024-09-14 20:39:00|328.88|326.88|328.98|326.98|328.99|326.99|328.88|326.88|12
1726346350000|2024-09-14 20:39:10|328.97|326.97|329.01|327.01|329.01|327.01|328.97|326.97|3
1726346360000|2024-09-14 20:39:20|329.02|327.02|329.01|327.01|329.02|327.02|329.01|327.01|2
1726346370000|2024-09-14 20:39:30|329.03|327.03|329.03|327.03|329.03|327.03|329.02|327.02|3
1726346380000|2024-09-14 20:39:40|329.04|327.04|329.02|327.02|329.04|327.04|329.02|327.02|2
1726346390000|2024-09-14 20:39:50|329|327|329.04|327.04|329.04|327.04|329|327|5
1726346400000|2024-09-14 20:40:00|329.03|327.03|329.04|327.04|329.04|327.04|329.02|327.02|4
1726346410000|2024-09-14 20:40:10|329.15|327.15|329.17|327.17|329.19|327.19|329.15|327.15|10
1726346420000|2024-09-14 20:40:20|329.19|327.19|329.24|327.24|329.24|327.24|329.19|327.19|9
1726346430000|2024-09-14 20:40:30|329.23|327.23|329.29|327.29|329.3|327.3|329.23|327.23|6
1726346440000|2024-09-14 20:40:40|329.26|327.26|329.21|327.21|329.27|327.27|329.21|327.21|8
1726346460000|2024-09-14 20:41:00|329.19|327.19|329.16|327.16|329.19|327.19|329.16|327.16|3
1726346470000|2024-09-14 20:41:10|329.19|327.19|329.2|327.2|329.21|327.21|329.19|327.19|3
1726346480000|2024-09-14 20:41:20|329.19|327.19|329.22|327.22|329.22|327.22|329.19|327.19|10
1726346490000|2024-09-14 20:41:30|329.23|327.23|329.24|327.24|329.24|327.24|329.23|327.23|2
1726346500000|2024-09-14 20:41:40|329.25|327.25|329.25|327.25|329.25|327.25|329.24|327.24|5
1726346510000|2024-09-14 20:41:50|329.24|327.24|329.26|327.26|329.27|327.27|329.23|327.23|12
1726346520000|2024-09-14 20:42:00|329.27|327.27|329.34|327.34|329.35|327.35|329.27|327.27|9
1726346530000|2024-09-14 20:42:10|329.39|327.39|329.38|327.38|329.4|327.4|329.37|327.37|10
1726346540000|2024-09-14 20:42:20|329.39|327.39|329.35|327.35|329.39|327.39|329.35|327.35|9
1726346550000|2024-09-14 20:42:30|329.32|327.32|329.32|327.32|329.32|327.32|329.32|327.32|1
1726346570000|2024-09-14 20:42:50|329.29|327.29|329.12|327.12|329.29|327.29|329.12|327.12|8
1726346580000|2024-09-14 20:43:00|329.11|327.11|329.35|327.35|329.35|327.35|329.11|327.11|12
1726346590000|2024-09-14 20:43:10|329.34|327.34|329.33|327.33|329.36|327.36|329.32|327.32|9
1726346600000|2024-09-14 20:43:20|329.31|327.31|329.28|327.28|329.33|327.33|329.28|327.28|6
1726346610000|2024-09-14 20:43:30|329.22|327.22|329.23|327.23|329.24|327.24|329.22|327.22|6
1726346620000|2024-09-14 20:43:40|329.24|327.24|329.27|327.27|329.27|327.27|329.23|327.23|4
1726346630000|2024-09-14 20:43:50|329.28|327.28|329.3|327.3|329.31|327.31|329.28|327.28|4
1726346640000|2024-09-14 20:44:00|329.31|327.31|329.31|327.31|329.31|327.31|329.31|327.31|1
1726346650000|2024-09-14 20:44:10|329.32|327.32|329.3|327.3|329.32|327.32|329.3|327.3|3
1726346660000|2024-09-14 20:44:20|329.31|327.31|329.28|327.28|329.32|327.32|329.28|327.28|13
1726346670000|2024-09-14 20:44:30|329.27|327.27|329.31|327.31|329.31|327.31|329.27|327.27|4
1726346680000|2024-09-14 20:44:40|329.3|327.3|329.26|327.26|329.3|327.3|329.26|327.26|8
1726346690000|2024-09-14 20:44:50|329.27|327.27|329.25|327.25|329.27|327.27|329.22|327.22|9
1726346700000|2024-09-14 20:45:00|329.24|327.24|329.21|327.21|329.24|327.24|329.21|327.21|12
1726346710000|2024-09-14 20:45:10|329.2|327.2|329.19|327.19|329.21|327.21|329.19|327.19|8
1726346720000|2024-09-14 20:45:20|329.2|327.2|329.19|327.19|329.21|327.21|329.19|327.19|5
1726346730000|2024-09-14 20:45:30|329.21|327.21|329.21|327.21|329.21|327.21|329.2|327.2|3
1726346740000|2024-09-14 20:45:40|329.22|327.22|329.21|327.21|329.22|327.22|329.21|327.21|2
1726346750000|2024-09-14 20:45:50|329.22|327.22|329.35|327.35|329.37|327.37|329.21|327.21|11
1726346770000|2024-09-14 20:46:10|329.34|327.34|329.44|327.44|329.46|327.46|329.34|327.34|11
1726346780000|2024-09-14 20:46:20|329.45|327.45|329.4|327.4|329.45|327.45|329.4|327.4|7
1726346790000|2024-09-14 20:46:30|329.39|327.39|329.33|327.33|329.39|327.39|329.33|327.33|6
1726346800000|2024-09-14 20:46:40|329.32|327.32|329.21|327.21|329.32|327.32|329.2|327.2|9
1726346810000|2024-09-14 20:46:50|329.19|327.19|329.18|327.18|329.21|327.21|329.18|327.18|6
1726346820000|2024-09-14 20:47:00|329.23|327.23|329.26|327.26|329.26|327.26|329.23|327.23|6
1726346830000|2024-09-14 20:47:10|329.27|327.27|329.26|327.26|329.27|327.27|329.25|327.25|6
1726346840000|2024-09-14 20:47:20|329.25|327.25|329.26|327.26|329.26|327.26|329.25|327.25|2
1726346850000|2024-09-14 20:47:30|329.25|327.25|329.24|327.24|329.26|327.26|329.21|327.21|8
1726346860000|2024-09-14 20:47:40|329.21|327.21|329.08|327.08|329.21|327.21|329.08|327.08|9
1726346870000|2024-09-14 20:47:50|329.07|327.07|329.05|327.05|329.08|327.08|329.05|327.05|6
1726346880000|2024-09-14 20:48:00|329.06|327.06|329.06|327.06|329.07|327.07|329.05|327.05|4
1726346890000|2024-09-14 20:48:10|329.05|327.05|329.03|327.03|329.06|327.06|329.02|327.02|7
1726346900000|2024-09-14 20:48:20|329.04|327.04|329.05|327.05|329.05|327.05|329.03|327.03|8
1726346910000|2024-09-14 20:48:30|329.06|327.06|329.05|327.05|329.06|327.06|329.05|327.05|4
1726346920000|2024-09-14 20:48:40|329.04|327.04|329.03|327.03|329.05|327.05|329.01|327.01|7
1726346930000|2024-09-14 20:48:50|329.02|327.02|328.97|326.97|329.03|327.03|328.97|326.97|15
1726346940000|2024-09-14 20:49:00|328.95|326.95|328.98|326.98|328.98|326.98|328.95|326.95|3
1726346950000|2024-09-14 20:49:10|329|327|329.11|327.11|329.11|327.11|329|327|5
1726346960000|2024-09-14 20:49:20|329.1|327.1|329.09|327.09|329.1|327.1|329.08|327.08|3
1726346970000|2024-09-14 20:49:30|329.08|327.08|329.06|327.06|329.08|327.08|329.05|327.05|7
1726346980000|2024-09-14 20:49:40|329.05|327.05|329.04|327.04|329.05|327.05|329.04|327.04|2
1726346990000|2024-09-14 20:49:50|329.05|327.05|329.06|327.06|329.06|327.06|329.05|327.05|2
1726347000000|2024-09-14 20:50:00|329.07|327.07|329.06|327.06|329.07|327.07|329.04|327.04|9
1726347010000|2024-09-14 20:50:10|329.07|327.07|329.1|327.1|329.1|327.1|329.05|327.05|10
1726347020000|2024-09-14 20:50:20|329.11|327.11|329.26|327.26|329.26|327.26|329.11|327.11|11
1726347030000|2024-09-14 20:50:30|329.25|327.25|329.26|327.26|329.27|327.27|329.24|327.24|7
1726347040000|2024-09-14 20:50:40|329.27|327.27|329.25|327.25|329.28|327.28|329.25|327.25|9
1726347050000|2024-09-14 20:50:50|329.24|327.24|329.24|327.24|329.24|327.24|329.24|327.24|1
1726347060000|2024-09-14 20:51:00|329.26|327.26|329.34|327.34|329.34|327.34|329.26|327.26|4
1726347070000|2024-09-14 20:51:10|329.32|327.32|329.29|327.29|329.33|327.33|329.29|327.29|8
1726347080000|2024-09-14 20:51:20|329.31|327.31|329.31|327.31|329.31|327.31|329.31|327.31|1
1726347090000|2024-09-14 20:51:30|329.35|327.35|329.45|327.45|329.46|327.46|329.34|327.34|15
1726347100000|2024-09-14 20:51:40|329.43|327.43|329.45|327.45|329.45|327.45|329.43|327.43|5
1726347110000|2024-09-14 20:51:50|329.46|327.46|329.46|327.46|329.47|327.47|329.46|327.46|3
1726347120000|2024-09-14 20:52:00|329.47|327.47|329.36|327.36|329.47|327.47|329.36|327.36|13
1726347130000|2024-09-14 20:52:10|329.35|327.35|329.41|327.41|329.41|327.41|329.34|327.34|13
1726347140000|2024-09-14 20:52:20|329.42|327.42|329.45|327.45|329.46|327.46|329.41|327.41|9
1726347150000|2024-09-14 20:52:30|329.44|327.44|329.35|327.35|329.44|327.44|329.35|327.35|4
1726347160000|2024-09-14 20:52:40|329.34|327.34|329.27|327.27|329.34|327.34|329.27|327.27|5
1726347170000|2024-09-14 20:52:50|329.28|327.28|329.28|327.28|329.28|327.28|329.28|327.28|1
1726347180000|2024-09-14 20:53:00|329.29|327.29|329.4|327.4|329.4|327.4|329.29|327.29|3
1726347190000|2024-09-14 20:53:10|329.41|327.41|329.37|327.37|329.41|327.41|329.37|327.37|8
1726347200000|2024-09-14 20:53:20|329.35|327.35|329.34|327.34|329.35|327.35|329.32|327.32|9
1726347210000|2024-09-14 20:53:30|329.35|327.35|329.35|327.35|329.35|327.35|329.34|327.34|3
1726347220000|2024-09-14 20:53:40|329.34|327.34|329.35|327.35|329.35|327.35|329.34|327.34|8
1726347230000|2024-09-14 20:53:50|329.34|327.34|329.34|327.34|329.34|327.34|329.34|327.34|1
1726347240000|2024-09-14 20:54:00|329.33|327.33|329.33|327.33|329.34|327.34|329.32|327.32|5
1726347250000|2024-09-14 20:54:10|329.32|327.32|329.41|327.41|329.41|327.41|329.31|327.31|12
1726347260000|2024-09-14 20:54:20|329.42|327.42|329.45|327.45|329.45|327.45|329.42|327.42|7
1726347270000|2024-09-14 20:54:30|329.47|327.47|329.53|327.53|329.53|327.53|329.47|327.47|4
1726347280000|2024-09-14 20:54:40|329.52|327.52|329.53|327.53|329.62|327.62|329.52|327.52|16
1726347290000|2024-09-14 20:54:50|329.54|327.54|329.51|327.51|329.54|327.54|329.5|327.5|6
1726347300000|2024-09-14 20:55:00|329.5|327.5|329.45|327.45|329.5|327.5|329.45|327.45|4
1726347310000|2024-09-14 20:55:10|329.44|327.44|329.44|327.44|329.44|327.44|329.44|327.44|1
1726347320000|2024-09-14 20:55:20|329.45|327.45|329.44|327.44|329.45|327.45|329.44|327.44|2
1726347330000|2024-09-14 20:55:30|329.45|327.45|329.48|327.48|329.48|327.48|329.45|327.45|3
1726347340000|2024-09-14 20:55:40|329.47|327.47|329.55|327.55|329.55|327.55|329.47|327.47|14
1726347350000|2024-09-14 20:55:50|329.57|327.57|329.56|327.56|329.57|327.57|329.55|327.55|4
1726347360000|2024-09-14 20:56:00|329.55|327.55|329.55|327.55|329.55|327.55|329.54|327.54|3
1726347370000|2024-09-14 20:56:10|329.54|327.54|329.45|327.45|329.54|327.54|329.45|327.45|4
1726347390000|2024-09-14 20:56:30|329.46|327.46|329.56|327.56|329.57|327.57|329.45|327.45|9
1726347400000|2024-09-14 20:56:40|329.57|327.57|329.55|327.55|329.57|327.57|329.55|327.55|5
1726347410000|2024-09-14 20:56:50|329.54|327.54|329.51|327.51|329.54|327.54|329.51|327.51|5
1726347420000|2024-09-14 20:57:00|329.52|327.52|329.55|327.55|329.55|327.55|329.51|327.51|9
1726347430000|2024-09-14 20:57:10|329.54|327.54|329.53|327.53|329.54|327.54|329.48|327.48|10
1726347440000|2024-09-14 20:57:20|329.52|327.52|329.56|327.56|329.56|327.56|329.52|327.52|4
1726347450000|2024-09-14 20:57:30|329.57|327.57|329.63|327.63|329.63|327.63|329.57|327.57|3
1726347460000|2024-09-14 20:57:40|329.61|327.61|329.72|327.72|329.72|327.72|329.61|327.61|7
1726347470000|2024-09-14 20:57:50|329.7|327.7|329.74|327.74|329.74|327.74|329.7|327.7|5
1726347480000|2024-09-14 20:58:00|329.75|327.75|329.73|327.73|329.75|327.75|329.73|327.73|8
1726347490000|2024-09-14 20:58:10|329.74|327.74|329.76|327.76|329.76|327.76|329.74|327.74|3
1726347500000|2024-09-14 20:58:20|329.77|327.77|329.76|327.76|329.77|327.77|329.75|327.75|6
1726347510000|2024-09-14 20:58:30|329.75|327.75|329.75|327.75|329.75|327.75|329.72|327.72|7
1726347520000|2024-09-14 20:58:40|329.76|327.76|329.76|327.76|329.76|327.76|329.76|327.76|1
1726347530000|2024-09-14 20:58:50|329.77|327.77|329.85|327.85|329.86|327.86|329.77|327.77|7
1726347540000|2024-09-14 20:59:00|329.84|327.84|329.85|327.85|329.85|327.85|329.84|327.84|8
1726347550000|2024-09-14 20:59:10|329.84|327.84|329.73|327.73|329.84|327.84|329.72|327.72|12
1726347560000|2024-09-14 20:59:20|329.74|327.74|329.73|327.73|329.74|327.74|329.73|327.73|2
1726347580000|2024-09-14 20:59:40|329.72|327.72|329.71|327.71|329.72|327.72|329.71|327.71|2
1726347600000|2024-09-14 21:00:00|329.72|327.72|329.7|327.7|329.76|327.76|329.7|327.7|11
1726347610000|2024-09-14 21:00:10|329.69|327.69|329.69|327.69|329.71|327.71|329.67|327.67|11
1726347620000|2024-09-14 21:00:20|329.71|327.71|329.69|327.69|329.71|327.71|329.68|327.68|7
1726347630000|2024-09-14 21:00:30|329.68|327.68|329.78|327.78|329.78|327.78|329.68|327.68|9
1726347640000|2024-09-14 21:00:40|329.79|327.79|329.83|327.83|329.84|327.84|329.79|327.79|4
1726347650000|2024-09-14 21:00:50|329.84|327.84|329.87|327.87|329.89|327.89|329.84|327.84|5
1726347660000|2024-09-14 21:01:00|329.84|327.84|329.78|327.78|329.84|327.84|329.77|327.77|9
1726347670000|2024-09-14 21:01:10|329.79|327.79|329.81|327.81|329.81|327.81|329.77|327.77|12
1726347680000|2024-09-14 21:01:20|329.8|327.8|329.79|327.79|329.8|327.8|329.78|327.78|8
1726347690000|2024-09-14 21:01:30|329.78|327.78|329.8|327.8|329.8|327.8|329.77|327.77|8
1726347700000|2024-09-14 21:01:40|329.81|327.81|329.86|327.86|329.86|327.86|329.8|327.8|7
1726347710000|2024-09-14 21:01:50|329.85|327.85|329.83|327.83|329.85|327.85|329.82|327.82|24
1726347720000|2024-09-14 21:02:00|329.82|327.82|329.83|327.83|329.84|327.84|329.82|327.82|7
1726347730000|2024-09-14 21:02:10|329.84|327.84|329.8|327.8|329.84|327.84|329.8|327.8|4
1726347740000|2024-09-14 21:02:20|329.79|327.79|329.67|327.67|329.79|327.79|329.66|327.66|11
1726347750000|2024-09-14 21:02:30|329.65|327.65|329.58|327.58|329.65|327.65|329.58|327.58|5
1726347760000|2024-09-14 21:02:40|329.56|327.56|329.59|327.59|329.6|327.6|329.56|327.56|4
1726347770000|2024-09-14 21:02:50|329.58|327.58|329.59|327.59|329.59|327.59|329.58|327.58|2
1726347780000|2024-09-14 21:03:00|329.58|327.58|329.59|327.59|329.59|327.59|329.58|327.58|6
1726347790000|2024-09-14 21:03:10|329.58|327.58|329.59|327.59|329.59|327.59|329.58|327.58|10
1726347800000|2024-09-14 21:03:20|329.58|327.58|329.69|327.69|329.7|327.7|329.58|327.58|20
1726347810000|2024-09-14 21:03:30|329.68|327.68|329.68|327.68|329.7|327.7|329.68|327.68|7
1726347820000|2024-09-14 21:03:40|329.67|327.67|329.63|327.63|329.67|327.67|329.63|327.63|2
1726347840000|2024-09-14 21:04:00|329.59|327.59|329.68|327.68|329.68|327.68|329.59|327.59|9
1726347850000|2024-09-14 21:04:10|329.69|327.69|329.63|327.63|329.71|327.71|329.63|327.63|9
1726347890000|2024-09-14 21:04:50|329.64|327.64|329.64|327.64|329.64|327.64|329.64|327.64|1
1726347900000|2024-09-14 21:05:00|329.66|327.66|329.66|327.66|329.66|327.66|329.66|327.66|1
1726347910000|2024-09-14 21:05:10|329.7|327.7|329.71|327.71|329.73|327.73|329.7|327.7|5
1726347920000|2024-09-14 21:05:20|329.68|327.68|329.62|327.62|329.68|327.68|329.62|327.62|6
1726347930000|2024-09-14 21:05:30|329.61|327.61|329.61|327.61|329.61|327.61|329.61|327.61|1
1726347940000|2024-09-14 21:05:40|329.59|327.59|329.64|327.64|329.65|327.65|329.59|327.59|9
1726347950000|2024-09-14 21:05:50|329.58|327.58|329.58|327.58|329.6|327.6|329.58|327.58|4
1726347960000|2024-09-14 21:06:00|329.56|327.56|329.55|327.55|329.56|327.56|329.55|327.55|2
1726347980000|2024-09-14 21:06:20|329.52|327.52|329.52|327.52|329.52|327.52|329.52|327.52|1
1726347990000|2024-09-14 21:06:30|329.47|327.47|329.46|327.46|329.49|327.49|329.45|327.45|7
1726348000000|2024-09-14 21:06:40|329.45|327.45|329.42|327.42|329.45|327.45|329.42|327.42|3
1726348020000|2024-09-14 21:07:00|329.43|327.43|329.43|327.43|329.44|327.44|329.43|327.43|3
1726348030000|2024-09-14 21:07:10|329.44|327.44|329.44|327.44|329.45|327.45|329.44|327.44|9
1726348040000|2024-09-14 21:07:20|329.45|327.45|329.44|327.44|329.45|327.45|329.44|327.44|4
1726348050000|2024-09-14 21:07:30|329.45|327.45|329.44|327.44|329.45|327.45|329.44|327.44|2
1726348060000|2024-09-14 21:07:40|329.45|327.45|329.55|327.55|329.55|327.55|329.44|327.44|4
1726348070000|2024-09-14 21:07:50|329.56|327.56|329.56|327.56|329.56|327.56|329.56|327.56|1
1726348080000|2024-09-14 21:08:00|329.57|327.57|329.56|327.56|329.57|327.57|329.56|327.56|2
1726348090000|2024-09-14 21:08:10|329.57|327.57|329.57|327.57|329.57|327.57|329.56|327.56|9
1726348100000|2024-09-14 21:08:20|329.56|327.56|329.56|327.56|329.57|327.57|329.56|327.56|7
1726348110000|2024-09-14 21:08:30|329.57|327.57|329.6|327.6|329.6|327.6|329.57|327.57|2
1726348120000|2024-09-14 21:08:40|329.56|327.56|329.55|327.55|329.57|327.57|329.55|327.55|4
1726348130000|2024-09-14 21:08:50|329.56|327.56|329.56|327.56|329.56|327.56|329.55|327.55|3
1726348140000|2024-09-14 21:09:00|329.57|327.57|329.56|327.56|329.57|327.57|329.56|327.56|8
1726348150000|2024-09-14 21:09:10|329.57|327.57|329.58|327.58|329.58|327.58|329.57|327.57|2
1726348170000|2024-09-14 21:09:30|329.57|327.57|329.57|327.57|329.58|327.58|329.57|327.57|5
1726348180000|2024-09-14 21:09:40|329.58|327.58|329.57|327.57|329.58|327.58|329.57|327.57|2
1726348190000|2024-09-14 21:09:50|329.58|327.58|329.58|327.58|329.58|327.58|329.57|327.57|3
1726348220000|2024-09-14 21:10:20|329.59|327.59|329.8|327.8|329.81|327.81|329.59|327.59|13
1726348230000|2024-09-14 21:10:30|329.81|327.81|329.81|327.81|329.82|327.82|329.8|327.8|6
1726348240000|2024-09-14 21:10:40|329.82|327.82|329.85|327.85|329.85|327.85|329.81|327.81|17
1726348250000|2024-09-14 21:10:50|329.84|327.84|329.84|327.84|329.85|327.85|329.83|327.83|6
1726348260000|2024-09-14 21:11:00|329.83|327.83|329.86|327.86|329.86|327.86|329.83|327.83|3
1726348270000|2024-09-14 21:11:10|329.85|327.85|329.85|327.85|329.85|327.85|329.85|327.85|1
1726348280000|2024-09-14 21:11:20|329.9|327.9|329.95|327.95|329.95|327.95|329.9|327.9|2
1726348290000|2024-09-14 21:11:30|329.93|327.93|329.71|327.71|329.93|327.93|329.71|327.71|5
1726348300000|2024-09-14 21:11:40|329.68|327.68|329.66|327.66|329.68|327.68|329.66|327.66|4
1726348310000|2024-09-14 21:11:50|329.67|327.67|329.85|327.85|329.98|327.98|329.67|327.67|11
1726348320000|2024-09-14 21:12:00|329.84|327.84|329.81|327.81|329.85|327.85|329.77|327.77|13
1726348330000|2024-09-14 21:12:10|329.82|327.82|329.84|327.84|329.84|327.84|329.81|327.81|8
1726348340000|2024-09-14 21:12:20|329.85|327.85|329.85|327.85|329.87|327.87|329.85|327.85|6
1726348350000|2024-09-14 21:12:30|329.87|327.87|329.98|327.98|329.98|327.98|329.87|327.87|10
1726348360000|2024-09-14 21:12:40|329.97|327.97|330.02|328.02|330.02|328.02|329.97|327.97|6
1726348390000|2024-09-14 21:13:10|330.04|328.04|330.05|328.05|330.05|328.05|330.04|328.04|2
1726348400000|2024-09-14 21:13:20|330.1|328.1|330.11|328.11|330.11|328.11|330.1|328.1|4
1726348410000|2024-09-14 21:13:30|330.1|328.1|330.12|328.12|330.12|328.12|330.1|328.1|5
1726348420000|2024-09-14 21:13:40|330.13|328.13|329.92|327.92|330.13|328.13|329.92|327.92|8
1726348430000|2024-09-14 21:13:50|329.93|327.93|329.99|327.99|329.99|327.99|329.93|327.93|3
1726348440000|2024-09-14 21:14:00|329.97|327.97|329.94|327.94|329.99|327.99|329.94|327.94|9
1726348450000|2024-09-14 21:14:10|329.97|327.97|329.96|327.96|329.97|327.97|329.94|327.94|15
1726348460000|2024-09-14 21:14:20|329.97|327.97|330.01|328.01|330.01|328.01|329.97|327.97|5
1726348470000|2024-09-14 21:14:30|330.06|328.06|330.14|328.14|330.15|328.15|330.06|328.06|6
1726348490000|2024-09-14 21:14:50|330.12|328.12|330.12|328.12|330.12|328.12|330.12|328.12|1
1726348500000|2024-09-14 21:15:00|330.13|328.13|330.12|328.12|330.14|328.14|330.11|328.11|7
1726348520000|2024-09-14 21:15:20|330.14|328.14|330.14|328.14|330.14|328.14|330.12|328.12|5
1726348530000|2024-09-14 21:15:30|330.13|328.13|330.12|328.12|330.13|328.13|330.1|328.1|6
1726348540000|2024-09-14 21:15:40|330.03|328.03|329.91|327.91|330.03|328.03|329.91|327.91|4
1726348580000|2024-09-14 21:16:20|329.76|327.76|329.76|327.76|329.76|327.76|329.76|327.76|1
1726348590000|2024-09-14 21:16:30|329.77|327.77|329.76|327.76|329.77|327.77|329.75|327.75|4
1726348600000|2024-09-14 21:16:40|329.77|327.77|329.85|327.85|329.86|327.86|329.77|327.77|6
1726348610000|2024-09-14 21:16:50|329.86|327.86|329.88|327.88|329.88|327.88|329.85|327.85|5
1726348630000|2024-09-14 21:17:10|329.89|327.89|329.8|327.8|329.89|327.89|329.78|327.78|6
1726348640000|2024-09-14 21:17:20|329.81|327.81|329.88|327.88|329.88|327.88|329.81|327.81|3
1726348650000|2024-09-14 21:17:30|329.89|327.89|330.01|328.01|330.03|328.03|329.89|327.89|7
1726348660000|2024-09-14 21:17:40|330.02|328.02|330.04|328.04|330.04|328.04|330.02|328.02|3
1726348670000|2024-09-14 21:17:50|330.06|328.06|330.03|328.03|330.06|328.06|330.03|328.03|4
1726348690000|2024-09-14 21:18:10|330.02|328.02|330.03|328.03|330.03|328.03|330.02|328.02|2
1726348700000|2024-09-14 21:18:20|330.04|328.04|330.06|328.06|330.06|328.06|330.04|328.04|2
1726348720000|2024-09-14 21:18:40|330.07|328.07|330.08|328.08|330.08|328.08|330.07|328.07|4
1726348740000|2024-09-14 21:19:00|330.09|328.09|330.21|328.21|330.22|328.22|330.09|328.09|8
1726348750000|2024-09-14 21:19:10|330.22|328.22|330.16|328.16|330.26|328.26|330.16|328.16|11
1726348760000|2024-09-14 21:19:20|330.15|328.15|330.08|328.08|330.15|328.15|330.08|328.08|4
1726348770000|2024-09-14 21:19:30|330|328|330|328|330.01|328.01|329.98|327.98|7
1726348790000|2024-09-14 21:19:50|330.03|328.03|330.05|328.05|330.05|328.05|330.03|328.03|5
1726348800000|2024-09-14 21:20:00|330.07|328.07|330.1|328.1|330.1|328.1|330.07|328.07|4
1726348810000|2024-09-14 21:20:10|330.11|328.11|330.11|328.11|330.11|328.11|330.11|328.11|1
1726348830000|2024-09-14 21:20:30|330.1|328.1|330.07|328.07|330.1|328.1|330.06|328.06|6
1726348840000|2024-09-14 21:20:40|330.05|328.05|329.97|327.97|330.05|328.05|329.97|327.97|4
1726348850000|2024-09-14 21:20:50|329.99|327.99|329.99|327.99|329.99|327.99|329.99|327.99|1
1726348860000|2024-09-14 21:21:00|329.97|327.97|329.95|327.95|329.97|327.97|329.95|327.95|2
1726348870000|2024-09-14 21:21:10|329.98|327.98|329.98|327.98|329.99|327.99|329.98|327.98|3
1726348880000|2024-09-14 21:21:20|329.99|327.99|329.98|327.98|329.99|327.99|329.98|327.98|2
1726348900000|2024-09-14 21:21:40|330.01|328.01|330.03|328.03|330.04|328.04|330.01|328.01|4
1726348910000|2024-09-14 21:21:50|330.04|328.04|330.04|328.04|330.04|328.04|330.04|328.04|1
1726348920000|2024-09-14 21:22:00|330.02|328.02|330.05|328.05|330.05|328.05|330.02|328.02|3
1726349000000|2024-09-14 21:23:20|330.06|328.06|330.07|328.07|330.07|328.07|330.06|328.06|2
1726349070000|2024-09-14 21:24:30|329.99|327.99|329.93|327.93|329.99|327.99|329.93|327.93|3
1726349090000|2024-09-14 21:24:50|329.87|327.87|329.86|327.86|329.87|327.87|329.86|327.86|2
1726349100000|2024-09-14 21:25:00|329.84|327.84|330.15|328.15|330.15|328.15|329.84|327.84|7
1726349140000|2024-09-14 21:25:40|330.13|328.13|330.11|328.11|330.13|328.13|330.11|328.11|2
1726349150000|2024-09-14 21:25:50|330.09|328.09|330.06|328.06|330.09|328.09|330.06|328.06|4
1726349160000|2024-09-14 21:26:00|330.08|328.08|330.07|328.07|330.1|328.1|330.07|328.07|5
1726349210000|2024-09-14 21:26:50|330.06|328.06|330.06|328.06|330.06|328.06|330.06|328.06|1
1726349220000|2024-09-14 21:27:00|330.05|328.05|330.04|328.04|330.05|328.05|330.03|328.03|5
1726349230000|2024-09-14 21:27:10|330.05|328.05|330.05|328.05|330.05|328.05|330.05|328.05|1
1726349240000|2024-09-14 21:27:20|330.06|328.06|330.05|328.05|330.06|328.06|330.05|328.05|2
1726349270000|2024-09-14 21:27:50|330.06|328.06|330.06|328.06|330.06|328.06|330.04|328.04|3
1726349310000|2024-09-14 21:28:30|330.05|328.05|330.05|328.05|330.05|328.05|330.05|328.05|1
1726349320000|2024-09-14 21:28:40|330.06|328.06|330.06|328.06|330.06|328.06|330.06|328.06|1
1726349340000|2024-09-14 21:29:00|330.05|328.05|330.13|328.13|330.14|328.14|330.05|328.05|3
1726349350000|2024-09-14 21:29:10|330.12|328.12|330.07|328.07|330.13|328.13|330.06|328.06|13
1726349380000|2024-09-14 21:29:40|330.08|328.08|330.1|328.1|330.1|328.1|330.06|328.06|6
1726349390000|2024-09-14 21:29:50|330.09|328.09|330.1|328.1|330.12|328.12|330.09|328.09|6
1726349400000|2024-09-14 21:30:00|330.09|328.09|330.09|328.09|330.09|328.09|330.09|328.09|1
1726349420000|2024-09-14 21:30:20|330.07|328.07|330.05|328.05|330.07|328.07|330.05|328.05|2
1726349430000|2024-09-14 21:30:30|330.01|328.01|330.01|328.01|330.01|328.01|330.01|328.01|1
1726349450000|2024-09-14 21:30:50|330|328|330|328|330|328|330|328|1
1726349520000|2024-09-14 21:32:00|330.01|328.01|330.01|328.01|330.01|328.01|330.01|328.01|1
1726349530000|2024-09-14 21:32:10|329.98|327.98|329.99|327.99|329.99|327.99|329.98|327.98|2
1726349710000|2024-09-14 21:35:10|329.97|327.97|329.96|327.96|329.97|327.97|329.96|327.96|2
1726349720000|2024-09-14 21:35:20|329.95|327.95|329.95|327.95|329.95|327.95|329.95|327.95|1
1726349730000|2024-09-14 21:35:30|329.94|327.94|329.92|327.92|329.94|327.94|329.92|327.92|3
1726349740000|2024-09-14 21:35:40|329.91|327.91|329.91|327.91|329.91|327.91|329.91|327.91|1
1726349760000|2024-09-14 21:36:00|329.94|327.94|329.94|327.94|329.94|327.94|329.94|327.94|1
1726349770000|2024-09-14 21:36:10|329.95|327.95|329.95|327.95|329.95|327.95|329.95|327.95|1
1726349780000|2024-09-14 21:36:20|329.94|327.94|329.97|327.97|329.98|327.98|329.94|327.94|7
1726349810000|2024-09-14 21:36:50|329.96|327.96|329.97|327.97|329.97|327.97|329.96|327.96|4
1726349820000|2024-09-14 21:37:00|329.96|327.96|329.96|327.96|329.96|327.96|329.96|327.96|1
1726349840000|2024-09-14 21:37:20|329.93|327.93|329.93|327.93|329.94|327.94|329.93|327.93|17
1726349850000|2024-09-14 21:37:30|329.94|327.94|329.95|327.95|329.95|327.95|329.93|327.93|4
1726349870000|2024-09-14 21:37:50|329.93|327.93|329.88|327.88|329.93|327.93|329.88|327.88|4
1726349880000|2024-09-14 21:38:00|329.89|327.89|329.88|327.88|329.89|327.89|329.88|327.88|4
1726349890000|2024-09-14 21:38:10|329.87|327.87|329.87|327.87|329.87|327.87|329.87|327.87|1
1726349900000|2024-09-14 21:38:20|329.85|327.85|329.86|327.86|329.86|327.86|329.85|327.85|2
1726349920000|2024-09-14 21:38:40|329.82|327.82|329.78|327.78|329.82|327.82|329.78|327.78|4
1726349930000|2024-09-14 21:38:50|329.79|327.79|329.77|327.77|329.79|327.79|329.77|327.77|2
1726349940000|2024-09-14 21:39:00|329.73|327.73|329.68|327.68|329.76|327.76|329.68|327.68|6
1726349950000|2024-09-14 21:39:10|329.67|327.67|329.68|327.68|329.68|327.68|329.67|327.67|2
1726349990000|2024-09-14 21:39:50|329.69|327.69|329.7|327.7|329.7|327.7|329.68|327.68|4
1726350000000|2024-09-14 21:40:00|329.71|327.71|329.67|327.67|329.74|327.74|329.66|327.66|11
1726350020000|2024-09-14 21:40:20|329.66|327.66|329.66|327.66|329.66|327.66|329.66|327.66|1
1726350030000|2024-09-14 21:40:30|329.65|327.65|329.65|327.65|329.66|327.66|329.65|327.65|3
1726350050000|2024-09-14 21:40:50|329.66|327.66|329.65|327.65|329.66|327.66|329.65|327.65|2
1726350060000|2024-09-14 21:41:00|329.66|327.66|329.67|327.67|329.67|327.67|329.66|327.66|2
1726350100000|2024-09-14 21:41:40|329.68|327.68|329.87|327.87|329.91|327.91|329.68|327.68|10
1726350110000|2024-09-14 21:41:50|329.86|327.86|329.9|327.9|329.9|327.9|329.86|327.86|8
1726350120000|2024-09-14 21:42:00|329.89|327.89|329.89|327.89|329.9|327.9|329.89|327.89|11
1726350130000|2024-09-14 21:42:10|329.88|327.88|329.89|327.89|329.89|327.89|329.88|327.88|2
1726350150000|2024-09-14 21:42:30|329.88|327.88|329.88|327.88|329.88|327.88|329.88|327.88|1
1726350160000|2024-09-14 21:42:40|329.84|327.84|329.84|327.84|329.85|327.85|329.83|327.83|4
1726350170000|2024-09-14 21:42:50|329.85|327.85|329.88|327.88|329.88|327.88|329.85|327.85|3
1726350180000|2024-09-14 21:43:00|329.86|327.86|329.86|327.86|329.88|327.88|329.84|327.84|28
1726350200000|2024-09-14 21:43:20|329.87|327.87|329.83|327.83|329.87|327.87|329.83|327.83|5
1726350210000|2024-09-14 21:43:30|329.84|327.84|329.84|327.84|329.84|327.84|329.84|327.84|1
1726350220000|2024-09-14 21:43:40|329.83|327.83|329.69|327.69|329.83|327.83|329.69|327.69|6
1726350230000|2024-09-14 21:43:50|329.72|327.72|329.66|327.66|329.72|327.72|329.66|327.66|8
1726350240000|2024-09-14 21:44:00|329.65|327.65|329.63|327.63|329.66|327.66|329.62|327.62|5
1726350250000|2024-09-14 21:44:10|329.64|327.64|329.65|327.65|329.67|327.67|329.64|327.64|5
1726350260000|2024-09-14 21:44:20|329.66|327.66|329.67|327.67|329.67|327.67|329.66|327.66|2
1726350270000|2024-09-14 21:44:30|329.66|327.66|329.66|327.66|329.67|327.67|329.65|327.65|4
1726350300000|2024-09-14 21:45:00|329.65|327.65|329.65|327.65|329.68|327.68|329.65|327.65|3
1726350310000|2024-09-14 21:45:10|329.64|327.64|329.64|327.64|329.65|327.65|329.64|327.64|3
1726350320000|2024-09-14 21:45:20|329.65|327.65|329.63|327.63|329.65|327.65|329.62|327.62|9
1726350330000|2024-09-14 21:45:30|329.64|327.64|329.63|327.63|329.64|327.64|329.63|327.63|2
1726350340000|2024-09-14 21:45:40|329.64|327.64|329.65|327.65|329.65|327.65|329.63|327.63|5
1726350360000|2024-09-14 21:46:00|329.64|327.64|329.62|327.62|329.64|327.64|329.62|327.62|2
1726350390000|2024-09-14 21:46:30|329.61|327.61|329.61|327.61|329.61|327.61|329.61|327.61|1
1726350410000|2024-09-14 21:46:50|329.58|327.58|329.58|327.58|329.58|327.58|329.58|327.58|1
1726350420000|2024-09-14 21:47:00|329.61|327.61|329.61|327.61|329.61|327.61|329.61|327.61|1
1726350430000|2024-09-14 21:47:10|329.6|327.6|329.58|327.58|329.6|327.6|329.57|327.57|3
1726350470000|2024-09-14 21:47:50|329.6|327.6|329.58|327.58|329.6|327.6|329.58|327.58|2
1726350490000|2024-09-14 21:48:10|329.6|327.6|329.6|327.6|329.6|327.6|329.6|327.6|1
1726350500000|2024-09-14 21:48:20|329.58|327.58|329.58|327.58|329.58|327.58|329.58|327.58|1
1726350510000|2024-09-14 21:48:30|329.59|327.59|329.6|327.6|329.6|327.6|329.57|327.57|3
1726350520000|2024-09-14 21:48:40|329.62|327.62|329.57|327.57|329.62|327.62|329.57|327.57|3
1726350530000|2024-09-14 21:48:50|329.58|327.58|329.58|327.58|329.58|327.58|329.58|327.58|1
1726350570000|2024-09-14 21:49:30|329.59|327.59|329.72|327.72|329.72|327.72|329.59|327.59|8
1726350580000|2024-09-14 21:49:40|329.7|327.7|329.69|327.69|329.7|327.7|329.69|327.69|2
1726350590000|2024-09-14 21:49:50|329.7|327.7|329.72|327.72|329.77|327.77|329.7|327.7|12
1726350600000|2024-09-14 21:50:00|329.73|327.73|329.73|327.73|329.74|327.74|329.7|327.7|11
1726350610000|2024-09-14 21:50:10|329.7|327.7|329.73|327.73|329.73|327.73|329.7|327.7|6
1726350620000|2024-09-14 21:50:20|329.74|327.74|329.74|327.74|329.74|327.74|329.74|327.74|1
1726350660000|2024-09-14 21:51:00|329.75|327.75|329.75|327.75|329.75|327.75|329.75|327.75|1
1726350680000|2024-09-14 21:51:20|329.74|327.74|329.75|327.75|329.75|327.75|329.74|327.74|2
1726350690000|2024-09-14 21:51:30|329.74|327.74|329.74|327.74|329.74|327.74|329.74|327.74|1
1726350710000|2024-09-14 21:51:50|329.73|327.73|329.73|327.73|329.74|327.74|329.73|327.73|7
1726350720000|2024-09-14 21:52:00|329.74|327.74|329.73|327.73|329.74|327.74|329.73|327.73|6
1726350740000|2024-09-14 21:52:20|329.74|327.74|329.74|327.74|329.74|327.74|329.73|327.73|3
1726350760000|2024-09-14 21:52:40|329.73|327.73|329.5|327.5|329.73|327.73|329.46|327.46|11
1726350770000|2024-09-14 21:52:50|329.49|327.49|329.49|327.49|329.52|327.52|329.47|327.47|8
1726350780000|2024-09-14 21:53:00|329.46|327.46|329.44|327.44|329.47|327.47|329.44|327.44|3
1726350790000|2024-09-14 21:53:10|329.43|327.43|329.42|327.42|329.48|327.48|329.42|327.42|5
1726350800000|2024-09-14 21:53:20|329.39|327.39|329.33|327.33|329.39|327.39|329.33|327.33|4
1726350810000|2024-09-14 21:53:30|329.31|327.31|329.31|327.31|329.31|327.31|329.29|327.29|3
1726350820000|2024-09-14 21:53:40|329.32|327.32|329.31|327.31|329.33|327.33|329.31|327.31|3
1726350830000|2024-09-14 21:53:50|329.29|327.29|329.26|327.26|329.31|327.31|329.23|327.23|8
1726350840000|2024-09-14 21:54:00|329.23|327.23|329.26|327.26|329.26|327.26|329.23|327.23|2
1726350850000|2024-09-14 21:54:10|329.27|327.27|329.27|327.27|329.27|327.27|329.26|327.26|3
1726350860000|2024-09-14 21:54:20|329.28|327.28|329.27|327.27|329.28|327.28|329.27|327.27|2
1726350880000|2024-09-14 21:54:40|329.28|327.28|329.29|327.29|329.29|327.29|329.28|327.28|2
1726350890000|2024-09-14 21:54:50|329.3|327.3|329.26|327.26|329.3|327.3|329.25|327.25|6
1726350900000|2024-09-14 21:55:00|329.23|327.23|329.25|327.25|329.27|327.27|329.22|327.22|15
1726350910000|2024-09-14 21:55:10|329.26|327.26|329.26|327.26|329.27|327.27|329.25|327.25|5
1726350920000|2024-09-14 21:55:20|329.25|327.25|329.25|327.25|329.25|327.25|329.25|327.25|1
1726350950000|2024-09-14 21:55:50|329.27|327.27|329.27|327.27|329.27|327.27|329.25|327.25|3
1726350960000|2024-09-14 21:56:00|329.26|327.26|329.24|327.24|329.26|327.26|329.24|327.24|2
1726350970000|2024-09-14 21:56:10|329.25|327.25|329.28|327.28|329.29|327.29|329.24|327.24|9
1726350980000|2024-09-14 21:56:20|329.29|327.29|329.29|327.29|329.29|327.29|329.29|327.29|1
1726350990000|2024-09-14 21:56:30|329.27|327.27|329.32|327.32|329.33|327.33|329.27|327.27|8
1726351000000|2024-09-14 21:56:40|329.33|327.33|329.33|327.33|329.35|327.35|329.32|327.32|5
1726351010000|2024-09-14 21:56:50|329.32|327.32|329.32|327.32|329.32|327.32|329.32|327.32|1
1726351030000|2024-09-14 21:57:10|329.29|327.29|329.29|327.29|329.29|327.29|329.29|327.29|1
1726351040000|2024-09-14 21:57:20|329.3|327.3|329.25|327.25|329.3|327.3|329.25|327.25|9
1726351050000|2024-09-14 21:57:30|329.27|327.27|329.18|327.18|329.27|327.27|329.18|327.18|4
1726351060000|2024-09-14 21:57:40|329.15|327.15|328.97|326.97|329.2|327.2|328.97|326.97|7
1726351070000|2024-09-14 21:57:50|328.98|326.98|328.97|326.97|328.98|326.98|328.97|326.97|2
1726351080000|2024-09-14 21:58:00|328.94|326.94|328.89|326.89|328.95|326.95|328.89|326.89|12
1726351090000|2024-09-14 21:58:10|328.9|326.9|328.9|326.9|328.9|326.9|328.89|326.89|3
1726351100000|2024-09-14 21:58:20|328.87|326.87|328.71|326.71|328.87|326.87|328.34|326.34|12
1726351110000|2024-09-14 21:58:30|328.74|326.74|329.23|327.23|329.26|327.26|328.74|326.74|16
1726351120000|2024-09-14 21:58:40|329.24|327.24|329.19|327.19|329.24|327.24|329.18|327.18|8
1726351130000|2024-09-14 21:58:50|329.17|327.17|329.07|327.07|329.17|327.17|329.07|327.07|5
1726351150000|2024-09-14 21:59:10|329.08|327.08|329.08|327.08|329.08|327.08|329.08|327.08|1
1726351160000|2024-09-14 21:59:20|329.09|327.09|329.1|327.1|329.12|327.12|329.09|327.09|7
1726351170000|2024-09-14 21:59:30|329.11|327.11|329.11|327.11|329.11|327.11|329.11|327.11|1
1726351180000|2024-09-14 21:59:40|329.07|327.07|329.07|327.07|329.11|327.11|329.06|327.06|13
1726351190000|2024-09-14 21:59:50|329.08|327.08|328.56|326.56|329.08|327.08|328.55|326.55|12
1726351200000|2024-09-14 22:00:00|328.54|326.54|328.64|326.64|328.66|326.66|328.54|326.54|11
1726351210000|2024-09-14 22:00:10|328.65|326.65|328.66|326.66|328.66|326.66|328.64|326.64|4
1726351220000|2024-09-14 22:00:20|328.67|326.67|328.67|326.67|328.67|326.67|328.64|326.64|5
1726351230000|2024-09-14 22:00:30|328.75|326.75|328.89|326.89|328.89|326.89|328.75|326.75|12
1726351240000|2024-09-14 22:00:40|328.9|326.9|328.94|326.94|328.94|326.94|328.9|326.9|4
1726351250000|2024-09-14 22:00:50|328.95|326.95|328.95|326.95|328.95|326.95|328.95|326.95|1
1726351260000|2024-09-14 22:01:00|329.03|327.03|328.99|326.99|329.03|327.03|328.99|326.99|3
1726351270000|2024-09-14 22:01:10|329.01|327.01|328.44|326.44|329.01|327.01|328.44|326.44|16
1726351280000|2024-09-14 22:01:20|328.45|326.45|328.45|326.45|328.45|326.45|328.45|326.45|1
1726351290000|2024-09-14 22:01:30|328.48|326.48|328.55|326.55|328.55|326.55|328.48|326.48|5
1726351300000|2024-09-14 22:01:40|328.56|326.56|328.73|326.73|328.73|326.73|328.56|326.56|9
1726351310000|2024-09-14 22:01:50|328.75|326.75|328.8|326.8|328.8|326.8|328.75|326.75|8
1726351320000|2024-09-14 22:02:00|328.79|326.79|328.79|326.79|328.83|326.83|328.73|326.73|16
1726351330000|2024-09-14 22:02:10|328.8|326.8|328.88|326.88|328.88|326.88|328.8|326.8|14
1726351340000|2024-09-14 22:02:20|328.87|326.87|328.86|326.86|328.87|326.87|328.86|326.86|2
1726351350000|2024-09-14 22:02:30|328.87|326.87|328.77|326.77|328.91|326.91|328.77|326.77|12
1726351360000|2024-09-14 22:02:40|328.72|326.72|328.78|326.78|328.86|326.86|328.67|326.67|20
1726351370000|2024-09-14 22:02:50|328.74|326.74|328.74|326.74|328.74|326.74|328.71|326.71|5
1726351380000|2024-09-14 22:03:00|328.76|326.76|328.83|326.83|328.83|326.83|328.75|326.75|4
1726351390000|2024-09-14 22:03:10|328.82|326.82|328.79|326.79|328.87|326.87|328.73|326.73|20
1726351400000|2024-09-14 22:03:20|328.87|326.87|328.82|326.82|328.91|326.91|328.82|326.82|11
1726351410000|2024-09-14 22:03:30|328.84|326.84|328.89|326.89|328.89|326.89|328.83|326.83|10
1726351420000|2024-09-14 22:03:40|328.88|326.88|328.68|326.68|328.88|326.88|328.68|326.68|14
1726351430000|2024-09-14 22:03:50|328.66|326.66|328.59|326.59|328.66|326.66|328.58|326.58|4
1726351440000|2024-09-14 22:04:00|328.49|326.49|328.57|326.57|328.57|326.57|328.49|326.49|7
1726351450000|2024-09-14 22:04:10|328.58|326.58|328.65|326.65|328.67|326.67|328.55|326.55|15
1726351460000|2024-09-14 22:04:20|328.66|326.66|328.62|326.62|328.73|326.73|328.6|326.6|12
1726351470000|2024-09-14 22:04:30|328.59|326.59|328.58|326.58|328.62|326.62|328.58|326.58|3
1726351480000|2024-09-14 22:04:40|328.56|326.56|328.48|326.48|328.56|326.56|328.47|326.47|10
1726351490000|2024-09-14 22:04:50|328.5|326.5|328.5|326.5|328.53|326.53|328.49|326.49|9
1726351500000|2024-09-14 22:05:00|328.48|326.48|328.51|326.51|328.51|326.51|328.48|326.48|4
1726351510000|2024-09-14 22:05:10|328.5|326.5|328.37|326.37|328.52|326.52|328.37|326.37|14
1726351520000|2024-09-14 22:05:20|328.38|326.38|328.52|326.52|328.53|326.53|328.38|326.38|17
1726351530000|2024-09-14 22:05:30|328.53|326.53|328.44|326.44|328.53|326.53|328.44|326.44|11
1726351540000|2024-09-14 22:05:40|328.42|326.42|328.39|326.39|328.43|326.43|328.37|326.37|13
1726351550000|2024-09-14 22:05:50|328.37|326.37|328.28|326.28|328.37|326.37|328.28|326.28|6
1726351560000|2024-09-14 22:06:00|328.26|326.26|328.08|326.08|328.26|326.26|328.07|326.07|7
1726351570000|2024-09-14 22:06:10|328.07|326.07|328.07|326.07|328.07|326.07|328.07|326.07|1
1726351580000|2024-09-14 22:06:20|328.09|326.09|328.1|326.1|328.1|326.1|328.09|326.09|2
1726351590000|2024-09-14 22:06:30|328.11|326.11|328.08|326.08|328.12|326.12|328.08|326.08|7
1726351600000|2024-09-14 22:06:40|328.07|326.07|328.05|326.05|328.07|326.07|328.05|326.05|2
1726351610000|2024-09-14 22:06:50|328.07|326.07|328.07|326.07|328.09|326.09|328.04|326.04|8
1726351660000|2024-09-14 22:07:40|328.05|326.05|328.02|326.02|328.06|326.06|328.02|326.02|4
1726351670000|2024-09-14 22:07:50|328|326|328|326|328.03|326.03|328|326|6
1726351680000|2024-09-14 22:08:00|328.01|326.01|328.19|326.19|328.19|326.19|328.01|326.01|16
1726351690000|2024-09-14 22:08:10|328.2|326.2|328.19|326.19|328.2|326.2|328.19|326.19|2
1726351700000|2024-09-14 22:08:20|328.18|326.18|328.18|326.18|328.18|326.18|328.18|326.18|1
1726351710000|2024-09-14 22:08:30|328.16|326.16|328.13|326.13|328.16|326.16|328.13|326.13|3
1726351720000|2024-09-14 22:08:40|328.14|326.14|328.17|326.17|328.17|326.17|328.14|326.14|2
1726351730000|2024-09-14 22:08:50|328.18|326.18|328.18|326.18|328.18|326.18|328.18|326.18|1
1726351750000|2024-09-14 22:09:10|328.19|326.19|328.16|326.16|328.2|326.2|328.13|326.13|8
1726351760000|2024-09-14 22:09:20|328.15|326.15|328.12|326.12|328.17|326.17|328.12|326.12|4
1726351790000|2024-09-14 22:09:50|328.15|326.15|328.22|326.22|328.23|326.23|328.15|326.15|10
1726351800000|2024-09-14 22:10:00|328.21|326.21|328.09|326.09|328.22|326.22|328.06|326.06|18
1726351810000|2024-09-14 22:10:10|328.1|326.1|328.12|326.12|328.15|326.15|328.08|326.08|9
1726351820000|2024-09-14 22:10:20|328.13|326.13|328.04|326.04|328.14|326.14|328.04|326.04|9
1726351830000|2024-09-14 22:10:30|328.07|326.07|328.08|326.08|328.09|326.09|328.07|326.07|3
1726351840000|2024-09-14 22:10:40|328.09|326.09|328.09|326.09|328.12|326.12|328.09|326.09|7
1726351860000|2024-09-14 22:11:00|328.1|326.1|328.11|326.11|328.11|326.11|328.09|326.09|4
1726351870000|2024-09-14 22:11:10|328.1|326.1|328.09|326.09|328.1|326.1|328.09|326.09|2
1726351880000|2024-09-14 22:11:20|328.1|326.1|328.11|326.11|328.11|326.11|328.1|326.1|2
1726351890000|2024-09-14 22:11:30|328.19|326.19|328.2|326.2|328.2|326.2|328.18|326.18|4
1726351900000|2024-09-14 22:11:40|328.19|326.19|328.21|326.21|328.21|326.21|328.19|326.19|5
1726351910000|2024-09-14 22:11:50|328.23|326.23|328.26|326.26|328.28|326.28|328.23|326.23|7
1726351920000|2024-09-14 22:12:00|328.24|326.24|328.27|326.27|328.29|326.29|328.24|326.24|7
1726351930000|2024-09-14 22:12:10|328.26|326.26|328.26|326.26|328.26|326.26|328.26|326.26|1
1726351940000|2024-09-14 22:12:20|328.18|326.18|328.07|326.07|328.19|326.19|328.07|326.07|4
1726351950000|2024-09-14 22:12:30|328.09|326.09|328.07|326.07|328.1|326.1|328.07|326.07|4
1726351960000|2024-09-14 22:12:40|328.05|326.05|328.06|326.06|328.06|326.06|328.05|326.05|2
1726351970000|2024-09-14 22:12:50|328.05|326.05|327.99|325.99|328.05|326.05|327.97|325.97|7
1726351980000|2024-09-14 22:13:00|327.98|325.98|327.96|325.96|327.98|325.98|327.96|325.96|2
1726351990000|2024-09-14 22:13:10|327.95|325.95|327.92|325.92|327.96|325.96|327.92|325.92|6
1726352000000|2024-09-14 22:13:20|327.91|325.91|327.86|325.86|327.91|325.91|327.86|325.86|3
1726352010000|2024-09-14 22:13:30|327.87|325.87|327.84|325.84|327.87|325.87|327.81|325.81|9
1726352020000|2024-09-14 22:13:40|327.83|325.83|327.85|325.85|327.87|325.87|327.83|325.83|5
1726352030000|2024-09-14 22:13:50|327.84|325.84|327.81|325.81|327.87|325.87|327.81|325.81|9
1726352040000|2024-09-14 22:14:00|327.8|325.8|327.86|325.86|327.86|325.86|327.8|325.8|4
1726352050000|2024-09-14 22:14:10|327.88|325.88|327.89|325.89|327.89|325.89|327.88|325.88|2
1726352060000|2024-09-14 22:14:20|327.91|325.91|327.9|325.9|327.96|325.96|327.9|325.9|13
1726352070000|2024-09-14 22:14:30|327.93|325.93|327.89|325.89|327.93|325.93|327.89|325.89|2
1726352080000|2024-09-14 22:14:40|327.91|325.91|327.91|325.91|327.91|325.91|327.91|325.91|1
1726352090000|2024-09-14 22:14:50|327.93|325.93|327.9|325.9|327.93|325.93|327.9|325.9|3
1726352100000|2024-09-14 22:15:00|327.91|325.91|327.93|325.93|327.93|325.93|327.91|325.91|2
1726352110000|2024-09-14 22:15:10|327.94|325.94|327.98|325.98|327.98|325.98|327.94|325.94|3
1726352120000|2024-09-14 22:15:20|327.99|325.99|328.07|326.07|328.07|326.07|327.99|325.99|7
1726352140000|2024-09-14 22:15:40|328.06|326.06|328.07|326.07|328.08|326.08|328.06|326.06|3
1726352150000|2024-09-14 22:15:50|328.09|326.09|328.1|326.1|328.11|326.11|328.09|326.09|5
1726352160000|2024-09-14 22:16:00|328.17|326.17|328.17|326.17|328.22|326.22|328.17|326.17|8
1726352170000|2024-09-14 22:16:10|328.2|326.2|328.06|326.06|328.2|326.2|328.06|326.06|8
1726352180000|2024-09-14 22:16:20|328.07|326.07|328.08|326.08|328.08|326.08|328.07|326.07|2
1726352210000|2024-09-14 22:16:50|328.09|326.09|328.15|326.15|328.15|326.15|328.09|326.09|6
1726352220000|2024-09-14 22:17:00|328.16|326.16|328.17|326.17|328.2|326.2|328.16|326.16|7
1726352230000|2024-09-14 22:17:10|328.15|326.15|328.16|326.16|328.16|326.16|328.15|326.15|2
1726352240000|2024-09-14 22:17:20|328.18|326.18|328.2|326.2|328.25|326.25|328.18|326.18|8
1726352250000|2024-09-14 22:17:30|328.23|326.23|328.24|326.24|328.24|326.24|328.19|326.19|5
1726352260000|2024-09-14 22:17:40|328.22|326.22|327.99|325.99|328.22|326.22|327.99|325.99|18
1726352270000|2024-09-14 22:17:50|327.98|325.98|327.97|325.97|328|326|327.97|325.97|3
1726352280000|2024-09-14 22:18:00|327.95|325.95|327.86|325.86|327.95|325.95|327.86|325.86|14
1726352290000|2024-09-14 22:18:10|327.88|325.88|327.85|325.85|327.88|325.88|327.85|325.85|3
1726352310000|2024-09-14 22:18:30|327.87|325.87|327.94|325.94|327.94|325.94|327.87|325.87|5
1726352330000|2024-09-14 22:18:50|327.93|325.93|327.89|325.89|327.94|325.94|327.89|325.89|4
1726352340000|2024-09-14 22:19:00|327.86|325.86|327.85|325.85|327.88|325.88|327.85|325.85|5
1726352370000|2024-09-14 22:19:30|327.87|325.87|327.84|325.84|327.87|325.87|327.84|325.84|3
1726352390000|2024-09-14 22:19:50|327.86|325.86|327.86|325.86|327.86|325.86|327.86|325.86|1
1726352400000|2024-09-14 22:20:00|327.85|325.85|327.83|325.83|327.85|325.85|327.83|325.83|3
1726352410000|2024-09-14 22:20:10|327.81|325.81|327.76|325.76|327.82|325.82|327.76|325.76|9
1726352420000|2024-09-14 22:20:20|327.79|325.79|327.75|325.75|327.81|325.81|327.74|325.74|10
1726352440000|2024-09-14 22:20:40|327.78|325.78|327.85|325.85|327.86|325.86|327.78|325.78|6
1726352450000|2024-09-14 22:20:50|327.88|325.88|327.85|325.85|327.88|325.88|327.82|325.82|7
1726352460000|2024-09-14 22:21:00|327.84|325.84|327.84|325.84|327.84|325.84|327.84|325.84|1
1726352510000|2024-09-14 22:21:50|327.86|325.86|327.86|325.86|327.86|325.86|327.86|325.86|1
1726352530000|2024-09-14 22:22:10|327.87|325.87|327.83|325.83|327.89|325.89|327.83|325.83|6
1726352570000|2024-09-14 22:22:50|327.84|325.84|327.83|325.83|327.84|325.84|327.83|325.83|2
1726352590000|2024-09-14 22:23:10|327.84|325.84|327.84|325.84|327.86|325.86|327.83|325.83|7
1726352600000|2024-09-14 22:23:20|327.83|325.83|327.85|325.85|327.86|325.86|327.83|325.83|3
1726352610000|2024-09-14 22:23:30|327.86|325.86|327.84|325.84|327.86|325.86|327.84|325.84|3
1726352620000|2024-09-14 22:23:40|327.86|325.86|327.84|325.84|327.86|325.86|327.84|325.84|6
1726352630000|2024-09-14 22:23:50|327.86|325.86|327.85|325.85|327.86|325.86|327.84|325.84|5
1726352640000|2024-09-14 22:24:00|327.84|325.84|327.85|325.85|327.86|325.86|327.84|325.84|5
1726352650000|2024-09-14 22:24:10|327.86|325.86|327.84|325.84|327.86|325.86|327.83|325.83|5
1726352660000|2024-09-14 22:24:20|327.83|325.83|327.83|325.83|327.84|325.84|327.83|325.83|3
1726352670000|2024-09-14 22:24:30|327.86|325.86|327.84|325.84|327.86|325.86|327.84|325.84|5
1726352680000|2024-09-14 22:24:40|327.85|325.85|327.85|325.85|327.85|325.85|327.84|325.84|3
1726352690000|2024-09-14 22:24:50|327.84|325.84|327.84|325.84|327.84|325.84|327.84|325.84|1
1726352700000|2024-09-14 22:25:00|327.87|325.87|327.93|325.93|327.93|325.93|327.85|325.85|11
1726352710000|2024-09-14 22:25:10|328|326|328.02|326.02|328.02|326.02|328|326|2
1726352720000|2024-09-14 22:25:20|328.04|326.04|328.08|326.08|328.08|326.08|328.04|326.04|9
1726352730000|2024-09-14 22:25:30|328.1|326.1|327.96|325.96|328.13|326.13|327.96|325.96|11
1726352740000|2024-09-14 22:25:40|327.97|325.97|327.94|325.94|327.98|325.98|327.93|325.93|12
1726352750000|2024-09-14 22:25:50|327.95|325.95|327.94|325.94|327.98|325.98|327.94|325.94|7
1726352760000|2024-09-14 22:26:00|327.95|325.95|328.02|326.02|328.02|326.02|327.91|325.91|8
1726352780000|2024-09-14 22:26:20|328.01|326.01|327.99|325.99|328.01|326.01|327.98|325.98|7
1726352790000|2024-09-14 22:26:30|328|326|327.99|325.99|328|326|327.97|325.97|13
1726352800000|2024-09-14 22:26:40|328|326|328.01|326.01|328.01|326.01|327.99|325.99|3
1726352810000|2024-09-14 22:26:50|327.99|325.99|328.01|326.01|328.02|326.02|327.99|325.99|4
1726352820000|2024-09-14 22:27:00|327.99|325.99|327.92|325.92|328.01|326.01|327.91|325.91|18
1726352830000|2024-09-14 22:27:10|327.9|325.9|327.89|325.89|327.9|325.9|327.89|325.89|2
1726352840000|2024-09-14 22:27:20|327.86|325.86|327.84|325.84|327.89|325.89|327.84|325.84|6
1726352880000|2024-09-14 22:28:00|327.89|325.89|327.91|325.91|327.96|325.96|327.89|325.89|7
1726352890000|2024-09-14 22:28:10|327.92|325.92|327.91|325.91|327.92|325.92|327.91|325.91|2
1726352900000|2024-09-14 22:28:20|327.9|325.9|327.9|325.9|327.9|325.9|327.9|325.9|1
1726352920000|2024-09-14 22:28:40|327.92|325.92|327.93|325.93|327.94|325.94|327.92|325.92|11
1726352940000|2024-09-14 22:29:00|327.92|325.92|327.84|325.84|327.92|325.92|327.84|325.84|9
1726352950000|2024-09-14 22:29:10|327.87|325.87|327.88|325.88|327.88|325.88|327.87|325.87|2
1726352960000|2024-09-14 22:29:20|327.86|325.86|327.86|325.86|327.86|325.86|327.86|325.86|1
1726352970000|2024-09-14 22:29:30|327.85|325.85|327.85|325.85|327.87|325.87|327.85|325.85|4
1726352980000|2024-09-14 22:29:40|327.84|325.84|327.84|325.84|327.85|325.85|327.84|325.84|3
1726352990000|2024-09-14 22:29:50|327.85|325.85|327.85|325.85|327.85|325.85|327.84|325.84|17
1726353000000|2024-09-14 22:30:00|327.87|325.87|327.89|325.89|327.89|325.89|327.86|325.86|4
1726353010000|2024-09-14 22:30:10|327.9|325.9|327.91|325.91|327.91|325.91|327.9|325.9|2
1726353040000|2024-09-14 22:30:40|327.9|325.9|327.91|325.91|327.91|325.91|327.9|325.9|6
1726353060000|2024-09-14 22:31:00|327.9|325.9|327.9|325.9|327.91|325.91|327.89|325.89|4
1726353070000|2024-09-14 22:31:10|327.91|325.91|327.91|325.91|327.91|325.91|327.9|325.9|7
1726353080000|2024-09-14 22:31:20|327.96|325.96|328.07|326.07|328.07|326.07|327.96|325.96|5
1726353090000|2024-09-14 22:31:30|328.04|326.04|328.09|326.09|328.09|326.09|328.04|326.04|9
1726353100000|2024-09-14 22:31:40|328.08|326.08|328.03|326.03|328.09|326.09|328.01|326.01|18
1726353110000|2024-09-14 22:31:50|328.02|326.02|327.99|325.99|328.02|326.02|327.98|325.98|7
1726353120000|2024-09-14 22:32:00|328|326|328.01|326.01|328.04|326.04|328|326|8
1726353130000|2024-09-14 22:32:10|328|326|327.96|325.96|328|326|327.93|325.93|13
1726353140000|2024-09-14 22:32:20|327.97|325.97|327.98|325.98|327.99|325.99|327.97|325.97|3
1726353150000|2024-09-14 22:32:30|327.99|325.99|327.98|325.98|327.99|325.99|327.98|325.98|10
1726353160000|2024-09-14 22:32:40|327.99|325.99|327.99|325.99|328|326|327.98|325.98|9
1726353180000|2024-09-14 22:33:00|328|326|327.99|325.99|328|326|327.99|325.99|8
1726353190000|2024-09-14 22:33:10|328|326|328|326|328|326|327.99|325.99|11
1726353200000|2024-09-14 22:33:20|327.99|325.99|327.99|325.99|328|326|327.99|325.99|11
1726353210000|2024-09-14 22:33:30|328|326|328.21|326.21|328.21|326.21|328|326|16
1726353220000|2024-09-14 22:33:40|328.19|326.19|328.23|326.23|328.23|326.23|328.17|326.17|12
1726353230000|2024-09-14 22:33:50|328.22|326.22|328.21|326.21|328.24|326.24|328.2|326.2|18
1726353240000|2024-09-14 22:34:00|328.2|326.2|328.26|326.26|328.26|326.26|328.2|326.2|18
1726353250000|2024-09-14 22:34:10|328.25|326.25|328.25|326.25|328.26|326.26|328.24|326.24|9
1726353260000|2024-09-14 22:34:20|328.24|326.24|328.26|326.26|328.27|326.27|328.24|326.24|13
1726353270000|2024-09-14 22:34:30|328.27|326.27|328.28|326.28|328.28|326.28|328.26|326.26|4
1726353280000|2024-09-14 22:34:40|328.27|326.27|328.29|326.29|328.3|326.3|328.26|326.26|9
1726353290000|2024-09-14 22:34:50|328.3|326.3|328.31|326.31|328.32|326.32|328.29|326.29|7
1726353300000|2024-09-14 22:35:00|328.29|326.29|328.18|326.18|328.29|326.29|328.18|326.18|18
1726353310000|2024-09-14 22:35:10|328.17|326.17|328.14|326.14|328.2|326.2|328.14|326.14|13
1726353320000|2024-09-14 22:35:20|328.15|326.15|328.18|326.18|328.19|326.19|328.14|326.14|14
1726353330000|2024-09-14 22:35:30|328.17|326.17|328.28|326.28|328.29|326.29|328.17|326.17|14
1726353340000|2024-09-14 22:35:40|328.31|326.31|328.37|326.37|328.37|326.37|328.3|326.3|10
1726353350000|2024-09-14 22:35:50|328.39|326.39|328.42|326.42|328.45|326.45|328.39|326.39|17
1726353360000|2024-09-14 22:36:00|328.45|326.45|328.45|326.45|328.46|326.46|328.42|326.42|18
1726353370000|2024-09-14 22:36:10|328.43|326.43|328.55|326.55|328.55|326.55|328.43|326.43|20
1726353380000|2024-09-14 22:36:20|328.54|326.54|328.59|326.59|328.63|326.63|328.54|326.54|18
1726353390000|2024-09-14 22:36:30|328.61|326.61|328.62|326.62|328.64|326.64|328.59|326.59|17
1726353400000|2024-09-14 22:36:40|328.61|326.61|328.65|326.65|328.66|326.66|328.61|326.61|14
1726353410000|2024-09-14 22:36:50|328.64|326.64|328.57|326.57|328.71|326.71|328.57|326.57|19
1726353420000|2024-09-14 22:37:00|328.56|326.56|328.6|326.6|328.6|326.6|328.56|326.56|11
1726353430000|2024-09-14 22:37:10|328.59|326.59|328.59|326.59|328.6|326.6|328.58|326.58|14
1726353440000|2024-09-14 22:37:20|328.6|326.6|328.68|326.68|328.68|326.68|328.6|326.6|18
1726353450000|2024-09-14 22:37:30|328.67|326.67|328.5|326.5|328.67|326.67|328.5|326.5|22
1726353460000|2024-09-14 22:37:40|328.47|326.47|328.42|326.42|328.47|326.47|328.36|326.36|18
1726353470000|2024-09-14 22:37:50|328.43|326.43|328.43|326.43|328.43|326.43|328.41|326.41|6
1726353480000|2024-09-14 22:38:00|328.42|326.42|328.39|326.39|328.43|326.43|328.39|326.39|6
1726353490000|2024-09-14 22:38:10|328.41|326.41|328.37|326.37|328.41|326.41|328.34|326.34|17
1726353500000|2024-09-14 22:38:20|328.36|326.36|328.34|326.34|328.41|326.41|328.34|326.34|18
1726353510000|2024-09-14 22:38:30|328.33|326.33|328.35|326.35|328.37|326.37|328.33|326.33|15
1726353520000|2024-09-14 22:38:40|328.33|326.33|328.25|326.25|328.33|326.33|328.24|326.24|20
1726353530000|2024-09-14 22:38:50|328.24|326.24|328.14|326.14|328.24|326.24|328.13|326.13|13
1726353540000|2024-09-14 22:39:00|328.17|326.17|328.22|326.22|328.22|326.22|328.17|326.17|4
1726353550000|2024-09-14 22:39:10|328.23|326.23|328.24|326.24|328.24|326.24|328.23|326.23|2
1726353560000|2024-09-14 22:39:20|328.23|326.23|328.24|326.24|328.24|326.24|328.23|326.23|2
1726353570000|2024-09-14 22:39:30|328.25|326.25|328.31|326.31|328.31|326.31|328.25|326.25|6
1726353580000|2024-09-14 22:39:40|328.29|326.29|328.25|326.25|328.3|326.3|328.24|326.24|7
1726353590000|2024-09-14 22:39:50|328.26|326.26|328.32|326.32|328.42|326.42|328.25|326.25|17
1726353600000|2024-09-14 22:40:00|328.33|326.33|328.3|326.3|328.36|326.36|328.28|326.28|17
1726353610000|2024-09-14 22:40:10|328.31|326.31|328.27|326.27|328.31|326.31|328.26|326.26|16
1726353620000|2024-09-14 22:40:20|328.31|326.31|328.3|326.3|328.35|326.35|328.3|326.3|18
1726353630000|2024-09-14 22:40:30|328.31|326.31|328.28|326.28|328.31|326.31|328.27|326.27|13
1726353640000|2024-09-14 22:40:40|328.29|326.29|328.27|326.27|328.29|326.29|328.27|326.27|13
1726353650000|2024-09-14 22:40:50|328.28|326.28|328.34|326.34|328.34|326.34|328.27|326.27|14
1726353660000|2024-09-14 22:41:00|328.33|326.33|328.33|326.33|328.35|326.35|328.3|326.3|13
1726353670000|2024-09-14 22:41:10|328.32|326.32|328.32|326.32|328.33|326.33|328.32|326.32|15
1726353680000|2024-09-14 22:41:20|328.3|326.3|328.25|326.25|328.3|326.3|328.22|326.22|17
1726353710000|2024-09-14 22:41:50|328.23|326.23|328.22|326.22|328.23|326.23|328.22|326.22|12
1726353720000|2024-09-14 22:42:00|328.23|326.23|328.25|326.25|328.26|326.26|328.22|326.22|11
1726353730000|2024-09-14 22:42:10|328.26|326.26|328.33|326.33|328.33|326.33|328.25|326.25|7
1726353740000|2024-09-14 22:42:20|328.32|326.32|328.31|326.31|328.32|326.32|328.3|326.3|4
1726353750000|2024-09-14 22:42:30|328.3|326.3|328.31|326.31|328.31|326.31|328.3|326.3|14
1726353770000|2024-09-14 22:42:50|328.32|326.32|328.33|326.33|328.35|326.35|328.32|326.32|6
1726353780000|2024-09-14 22:43:00|328.32|326.32|328.32|326.32|328.33|326.33|328.32|326.32|7
1726353800000|2024-09-14 22:43:20|328.31|326.31|328.31|326.31|328.32|326.32|328.31|326.31|5
1726353810000|2024-09-14 22:43:30|328.32|326.32|328.27|326.27|328.32|326.32|328.26|326.26|11
1726353820000|2024-09-14 22:43:40|328.26|326.26|328.26|326.26|328.27|326.27|328.25|326.25|7
1726353830000|2024-09-14 22:43:50|328.27|326.27|328.26|326.26|328.27|326.27|328.25|326.25|12
1726353840000|2024-09-14 22:44:00|328.25|326.25|328.2|326.2|328.25|326.25|328.19|326.19|8
1726353850000|2024-09-14 22:44:10|328.21|326.21|328.2|326.2|328.21|326.21|328.19|326.19|8
1726353870000|2024-09-14 22:44:30|328.19|326.19|328.19|326.19|328.2|326.2|328.18|326.18|9
1726353880000|2024-09-14 22:44:40|328.2|326.2|328.19|326.19|328.21|326.21|328.19|326.19|11
1726353890000|2024-09-14 22:44:50|328.2|326.2|328.17|326.17|328.21|326.21|328.17|326.17|13
1726353900000|2024-09-14 22:45:00|328.16|326.16|328.14|326.14|328.16|326.16|328.12|326.12|10
1726353910000|2024-09-14 22:45:10|328.15|326.15|328.17|326.17|328.17|326.17|328.14|326.14|5
1726353920000|2024-09-14 22:45:20|328.18|326.18|328.19|326.19|328.23|326.23|328.18|326.18|10
1726353930000|2024-09-14 22:45:30|328.2|326.2|328.21|326.21|328.21|326.21|328.16|326.16|19
1726353940000|2024-09-14 22:45:40|328.2|326.2|328.24|326.24|328.25|326.25|328.2|326.2|12
1726353960000|2024-09-14 22:46:00|328.25|326.25|328.34|326.34|328.34|326.34|328.25|326.25|6
1726353970000|2024-09-14 22:46:10|328.33|326.33|328.26|326.26|328.33|326.33|328.26|326.26|13
1726353980000|2024-09-14 22:46:20|328.27|326.27|328.26|326.26|328.27|326.27|328.25|326.25|15
1726353990000|2024-09-14 22:46:30|328.28|326.28|328.37|326.37|328.37|326.37|328.27|326.27|10
1726354000000|2024-09-14 22:46:40|328.33|326.33|328.32|326.32|328.33|326.33|328.32|326.32|4
1726354010000|2024-09-14 22:46:50|328.33|326.33|328.37|326.37|328.37|326.37|328.32|326.32|9
1726354030000|2024-09-14 22:47:10|328.4|326.4|328.42|326.42|328.43|326.43|328.4|326.4|9
1726354040000|2024-09-14 22:47:20|328.41|326.41|328.42|326.42|328.42|326.42|328.41|326.41|6
1726354050000|2024-09-14 22:47:30|328.41|326.41|328.41|326.41|328.41|326.41|328.41|326.41|1
1726354060000|2024-09-14 22:47:40|328.4|326.4|328.4|326.4|328.4|326.4|328.39|326.39|3
1726354070000|2024-09-14 22:47:50|328.41|326.41|328.4|326.4|328.41|326.41|328.4|326.4|8
1726354080000|2024-09-14 22:48:00|328.41|326.41|328.41|326.41|328.41|326.41|328.39|326.39|11
1726354090000|2024-09-14 22:48:10|328.4|326.4|328.4|326.4|328.4|326.4|328.38|326.38|10
1726354100000|2024-09-14 22:48:20|328.39|326.39|328.38|326.38|328.41|326.41|328.35|326.35|17
1726354110000|2024-09-14 22:48:30|328.44|326.44|328.52|326.52|328.53|326.53|328.44|326.44|15
1726354120000|2024-09-14 22:48:40|328.51|326.51|328.48|326.48|328.51|326.51|328.48|326.48|4
1726354140000|2024-09-14 22:49:00|328.49|326.49|328.47|326.47|328.5|326.5|328.46|326.46|7
1726354150000|2024-09-14 22:49:10|328.48|326.48|328.48|326.48|328.48|326.48|328.48|326.48|1
1726354160000|2024-09-14 22:49:20|328.47|326.47|328.54|326.54|328.55|326.55|328.45|326.45|7
1726354170000|2024-09-14 22:49:30|328.55|326.55|328.67|326.67|328.67|326.67|328.54|326.54|10
1726354180000|2024-09-14 22:49:40|328.59|326.59|328.42|326.42|328.59|326.59|328.41|326.41|10
1726354190000|2024-09-14 22:49:50|328.44|326.44|328.47|326.47|328.47|326.47|328.44|326.44|2
1726354200000|2024-09-14 22:50:00|328.49|326.49|328.57|326.57|328.57|326.57|328.49|326.49|7
1726354210000|2024-09-14 22:50:10|328.59|326.59|328.56|326.56|328.61|326.61|328.56|326.56|6
1726354220000|2024-09-14 22:50:20|328.57|326.57|328.49|326.49|328.58|326.58|328.49|326.49|7
1726354230000|2024-09-14 22:50:30|328.48|326.48|328.42|326.42|328.48|326.48|328.42|326.42|8
1726354240000|2024-09-14 22:50:40|328.43|326.43|328.43|326.43|328.43|326.43|328.42|326.42|3
1726354250000|2024-09-14 22:50:50|328.45|326.45|328.45|326.45|328.46|326.46|328.45|326.45|3
1726354260000|2024-09-14 22:51:00|328.43|326.43|328.36|326.36|328.43|326.43|328.36|326.36|11
1726354270000|2024-09-14 22:51:10|328.35|326.35|328.35|326.35|328.38|326.38|328.35|326.35|11
1726354280000|2024-09-14 22:51:20|328.36|326.36|328.26|326.26|328.36|326.36|328.26|326.26|19
1726354290000|2024-09-14 22:51:30|328.25|326.25|328.27|326.27|328.28|326.28|328.25|326.25|11
1726354300000|2024-09-14 22:51:40|328.26|326.26|328.29|326.29|328.3|326.3|328.26|326.26|15
1726354310000|2024-09-14 22:51:50|328.3|326.3|328.29|326.29|328.3|326.3|328.29|326.29|12
1726354320000|2024-09-14 22:52:00|328.3|326.3|328.29|326.29|328.31|326.31|328.28|326.28|12
1726354330000|2024-09-14 22:52:10|328.3|326.3|328.32|326.32|328.32|326.32|328.29|326.29|4
1726354340000|2024-09-14 22:52:20|328.35|326.35|328.39|326.39|328.41|326.41|328.35|326.35|8
1726354350000|2024-09-14 22:52:30|328.4|326.4|328.37|326.37|328.44|326.44|328.37|326.37|10
1726354360000|2024-09-14 22:52:40|328.38|326.38|328.4|326.4|328.4|326.4|328.38|326.38|11
1726354370000|2024-09-14 22:52:50|328.41|326.41|328.39|326.39|328.41|326.41|328.37|326.37|11
1726354380000|2024-09-14 22:53:00|328.38|326.38|328.38|326.38|328.38|326.38|328.34|326.34|9
1726354390000|2024-09-14 22:53:10|328.36|326.36|328.36|326.36|328.38|326.38|328.35|326.35|5
1726354400000|2024-09-14 22:53:20|328.38|326.38|328.37|326.37|328.38|326.38|328.37|326.37|2
1726354410000|2024-09-14 22:53:30|328.38|326.38|328.39|326.39|328.41|326.41|328.38|326.38|5
1726354420000|2024-09-14 22:53:40|328.4|326.4|328.39|326.39|328.4|326.4|328.39|326.39|6
1726354430000|2024-09-14 22:53:50|328.4|326.4|328.38|326.38|328.4|326.4|328.36|326.36|5
1726354440000|2024-09-14 22:54:00|328.37|326.37|328.38|326.38|328.38|326.38|328.37|326.37|2
1726354450000|2024-09-14 22:54:10|328.4|326.4|328.39|326.39|328.4|326.4|328.38|326.38|5
1726354460000|2024-09-14 22:54:20|328.38|326.38|328.38|326.38|328.39|326.39|328.38|326.38|7
1726354470000|2024-09-14 22:54:30|328.39|326.39|328.38|326.38|328.39|326.39|328.37|326.37|4
1726354480000|2024-09-14 22:54:40|328.39|326.39|328.39|326.39|328.4|326.4|328.39|326.39|5
1726354490000|2024-09-14 22:54:50|328.38|326.38|328.36|326.36|328.4|326.4|328.36|326.36|11
1726354500000|2024-09-14 22:55:00|328.34|326.34|328.23|326.23|328.34|326.34|328.22|326.22|12
1726354520000|2024-09-14 22:55:20|328.25|326.25|328.23|326.23|328.25|326.25|328.22|326.22|5
1726354530000|2024-09-14 22:55:30|328.22|326.22|328.23|326.23|328.23|326.23|328.22|326.22|6
1726354540000|2024-09-14 22:55:40|328.22|326.22|328.22|326.22|328.23|326.23|328.22|326.22|21
1726354550000|2024-09-14 22:55:50|328.23|326.23|328.26|326.26|328.26|326.26|328.22|326.22|4
1726354560000|2024-09-14 22:56:00|328.25|326.25|328.24|326.24|328.26|326.26|328.24|326.24|13
1726354570000|2024-09-14 22:56:10|328.25|326.25|328.26|326.26|328.26|326.26|328.25|326.25|2
1726354580000|2024-09-14 22:56:20|328.27|326.27|328.26|326.26|328.28|326.28|328.26|326.26|8
1726354590000|2024-09-14 22:56:30|328.25|326.25|328.25|326.25|328.25|326.25|328.25|326.25|1
1726354600000|2024-09-14 22:56:40|328.26|326.26|328.26|326.26|328.26|326.26|328.26|326.26|1
1726354610000|2024-09-14 22:56:50|328.29|326.29|328.32|326.32|328.32|326.32|328.29|326.29|2
1726354620000|2024-09-14 22:57:00|328.33|326.33|328.35|326.35|328.35|326.35|328.33|326.33|2
1726354630000|2024-09-14 22:57:10|328.36|326.36|328.33|326.33|328.36|326.36|328.33|326.33|9
1726354650000|2024-09-14 22:57:30|328.32|326.32|328.23|326.23|328.32|326.32|328.22|326.22|9
1726354660000|2024-09-14 22:57:40|328.25|326.25|328.28|326.28|328.29|326.29|328.25|326.25|10
1726354690000|2024-09-14 22:58:10|328.27|326.27|328.28|326.28|328.28|326.28|328.27|326.27|4
1726354700000|2024-09-14 22:58:20|328.32|326.32|328.33|326.33|328.33|326.33|328.3|326.3|8
1726354730000|2024-09-14 22:58:50|328.34|326.34|328.33|326.33|328.36|326.36|328.32|326.32|5
1726354740000|2024-09-14 22:59:00|328.32|326.32|328.3|326.3|328.33|326.33|328.29|326.29|7
1726354750000|2024-09-14 22:59:10|328.31|326.31|328.36|326.36|328.36|326.36|328.31|326.31|5
1726354760000|2024-09-14 22:59:20|328.35|326.35|328.36|326.36|328.37|326.37|328.35|326.35|6
1726354770000|2024-09-14 22:59:30|328.33|326.33|328.34|326.34|328.34|326.34|328.33|326.33|2
1726354780000|2024-09-14 22:59:40|328.36|326.36|328.39|326.39|328.39|326.39|328.36|326.36|2
1726354790000|2024-09-14 22:59:50|328.42|326.42|328.36|326.36|328.42|326.42|328.36|326.36|4
1726354800000|2024-09-14 23:00:00|328.3|326.3|328.25|326.25|328.3|326.3|328.25|326.25|5
1726354810000|2024-09-14 23:00:10|328.22|326.22|328.21|326.21|328.22|326.22|328.2|326.2|4
1726354820000|2024-09-14 23:00:20|328.2|326.2|328.21|326.21|328.21|326.21|328.2|326.2|4
1726354830000|2024-09-14 23:00:30|328.22|326.22|328.28|326.28|328.31|326.31|328.22|326.22|12
1726354840000|2024-09-14 23:00:40|328.27|326.27|328.34|326.34|328.34|326.34|328.27|326.27|10
1726354850000|2024-09-14 23:00:50|328.35|326.35|328.36|326.36|328.36|326.36|328.35|326.35|2
1726354860000|2024-09-14 23:01:00|328.35|326.35|328.36|326.36|328.37|326.37|328.29|326.29|11
1726354870000|2024-09-14 23:01:10|328.37|326.37|328.4|326.4|328.4|326.4|328.37|326.37|4
1726354880000|2024-09-14 23:01:20|328.43|326.43|328.43|326.43|328.43|326.43|328.42|326.42|3
1726354890000|2024-09-14 23:01:30|328.44|326.44|328.48|326.48|328.48|326.48|328.44|326.44|4
1726354900000|2024-09-14 23:01:40|328.49|326.49|328.55|326.55|328.55|326.55|328.49|326.49|5
1726354910000|2024-09-14 23:01:50|328.56|326.56|328.59|326.59|328.59|326.59|328.55|326.55|5
1726354920000|2024-09-14 23:02:00|328.58|326.58|328.49|326.49|328.58|326.58|328.49|326.49|11
1726354930000|2024-09-14 23:02:10|328.5|326.5|328.41|326.41|328.5|326.5|328.4|326.4|10
1726354940000|2024-09-14 23:02:20|328.43|326.43|328.45|326.45|328.45|326.45|328.43|326.43|4
1726354950000|2024-09-14 23:02:30|328.44|326.44|328.43|326.43|328.44|326.44|328.41|326.41|4
1726354960000|2024-09-14 23:02:40|328.42|326.42|328.43|326.43|328.43|326.43|328.42|326.42|6
1726354970000|2024-09-14 23:02:50|328.44|326.44|328.48|326.48|328.48|326.48|328.44|326.44|5
1726354980000|2024-09-14 23:03:00|328.5|326.5|328.57|326.57|328.58|326.58|328.5|326.5|8
1726354990000|2024-09-14 23:03:10|328.58|326.58|328.57|326.57|328.58|326.58|328.57|326.57|10
1726355000000|2024-09-14 23:03:20|328.59|326.59|328.6|326.6|328.6|326.6|328.59|326.59|2
1726355010000|2024-09-14 23:03:30|328.59|326.59|328.6|326.6|328.61|326.61|328.52|326.52|10
1726355020000|2024-09-14 23:03:40|328.61|326.61|328.6|326.6|328.61|326.61|328.59|326.59|4
1726355030000|2024-09-14 23:03:50|328.65|326.65|328.64|326.64|328.65|326.65|328.64|326.64|4
1726355040000|2024-09-14 23:04:00|328.65|326.65|328.69|326.69|328.69|326.69|328.65|326.65|3
1726355050000|2024-09-14 23:04:10|328.74|326.74|328.78|326.78|328.79|326.79|328.74|326.74|6
1726355070000|2024-09-14 23:04:30|328.75|326.75|328.75|326.75|328.75|326.75|328.74|326.74|3
1726355080000|2024-09-14 23:04:40|328.76|326.76|328.78|326.78|328.79|326.79|328.76|326.76|7
1726355090000|2024-09-14 23:04:50|328.79|326.79|328.84|326.84|328.84|326.84|328.79|326.79|6
1726355100000|2024-09-14 23:05:00|328.85|326.85|328.8|326.8|328.85|326.85|328.8|326.8|9
1726355110000|2024-09-14 23:05:10|328.79|326.79|328.8|326.8|328.8|326.8|328.78|326.78|4
1726355120000|2024-09-14 23:05:20|328.83|326.83|328.83|326.83|328.83|326.83|328.83|326.83|1
1726355130000|2024-09-14 23:05:30|328.82|326.82|328.87|326.87|328.88|326.88|328.82|326.82|5
1726355140000|2024-09-14 23:05:40|328.86|326.86|328.89|326.89|328.89|326.89|328.86|326.86|4
1726355150000|2024-09-14 23:05:50|328.88|326.88|328.89|326.89|328.89|326.89|328.87|326.87|6
1726355160000|2024-09-14 23:06:00|328.9|326.9|328.93|326.93|328.93|326.93|328.9|326.9|7
1726355170000|2024-09-14 23:06:10|328.94|326.94|328.93|326.93|328.94|326.94|328.93|326.93|4
1726355200000|2024-09-14 23:06:40|328.96|326.96|328.95|326.95|328.96|326.96|328.94|326.94|5
1726355220000|2024-09-14 23:07:00|328.93|326.93|328.8|326.8|328.93|326.93|328.8|326.8|11
1726355230000|2024-09-14 23:07:10|328.81|326.81|328.83|326.83|328.83|326.83|328.8|326.8|9
1726355240000|2024-09-14 23:07:20|328.84|326.84|328.95|326.95|328.95|326.95|328.84|326.84|9
1726355250000|2024-09-14 23:07:30|328.96|326.96|328.96|326.96|328.96|326.96|328.92|326.92|8
1726355270000|2024-09-14 23:07:50|328.94|326.94|328.91|326.91|328.94|326.94|328.91|326.91|5
1726355280000|2024-09-14 23:08:00|328.92|326.92|328.89|326.89|328.95|326.95|328.89|326.89|12
1726355290000|2024-09-14 23:08:10|328.9|326.9|328.91|326.91|328.91|326.91|328.9|326.9|2
1726355300000|2024-09-14 23:08:20|328.92|326.92|328.94|326.94|328.94|326.94|328.92|326.92|2
1726355310000|2024-09-14 23:08:30|328.93|326.93|328.88|326.88|328.94|326.94|328.87|326.87|8
1726355320000|2024-09-14 23:08:40|328.89|326.89|328.91|326.91|328.91|326.91|328.89|326.89|3
1726355330000|2024-09-14 23:08:50|328.92|326.92|328.94|326.94|328.94|326.94|328.91|326.91|4
1726355340000|2024-09-14 23:09:00|328.95|326.95|328.97|326.97|328.97|326.97|328.95|326.95|5
1726355350000|2024-09-14 23:09:10|328.99|326.99|328.99|326.99|328.99|326.99|328.99|326.99|1
1726355360000|2024-09-14 23:09:20|329|327|329.02|327.02|329.05|327.05|329|327|9
1726355380000|2024-09-14 23:09:40|329.01|327.01|329.01|327.01|329.01|327.01|329.01|327.01|1
1726355390000|2024-09-14 23:09:50|328.99|326.99|328.98|326.98|328.99|326.99|328.96|326.96|5
1726355400000|2024-09-14 23:10:00|328.97|326.97|328.96|326.96|328.98|326.98|328.96|326.96|8
1726355410000|2024-09-14 23:10:10|328.97|326.97|328.96|326.96|328.97|326.97|328.96|326.96|2
1726355420000|2024-09-14 23:10:20|328.95|326.95|328.92|326.92|328.95|326.95|328.92|326.92|3
1726355430000|2024-09-14 23:10:30|328.91|326.91|328.8|326.8|328.91|326.91|328.79|326.79|7
1726355440000|2024-09-14 23:10:40|328.79|326.79|328.78|326.78|328.8|326.8|328.76|326.76|8
1726355450000|2024-09-14 23:10:50|328.75|326.75|328.71|326.71|328.75|326.75|328.71|326.71|3
1726355460000|2024-09-14 23:11:00|328.72|326.72|328.79|326.79|328.81|326.81|328.72|326.72|6
1726355470000|2024-09-14 23:11:10|328.8|326.8|328.74|326.74|328.8|326.8|328.72|326.72|10
1726355490000|2024-09-14 23:11:30|328.75|326.75|328.73|326.73|328.76|326.76|328.73|326.73|4
1726355500000|2024-09-14 23:11:40|328.75|326.75|328.75|326.75|328.75|326.75|328.75|326.75|1
1726355510000|2024-09-14 23:11:50|328.74|326.74|328.75|326.75|328.75|326.75|328.74|326.74|8
1726355520000|2024-09-14 23:12:00|328.74|326.74|328.73|326.73|328.75|326.75|328.73|326.73|11
1726355530000|2024-09-14 23:12:10|328.75|326.75|328.75|326.75|328.75|326.75|328.72|326.72|7
1726355540000|2024-09-14 23:12:20|328.74|326.74|328.74|326.74|328.75|326.75|328.74|326.74|5
1726355550000|2024-09-14 23:12:30|328.75|326.75|328.75|326.75|328.75|326.75|328.74|326.74|3
1726355560000|2024-09-14 23:12:40|328.74|326.74|328.74|326.74|328.75|326.75|328.73|326.73|11
1726355570000|2024-09-14 23:12:50|328.76|326.76|328.77|326.77|328.77|326.77|328.76|326.76|2
1726355580000|2024-09-14 23:13:00|328.76|326.76|328.72|326.72|328.76|326.76|328.72|326.72|5
1726355590000|2024-09-14 23:13:10|328.68|326.68|328.71|326.71|328.71|326.71|328.68|326.68|8
1726355610000|2024-09-14 23:13:30|328.7|326.7|328.69|326.69|328.7|326.7|328.69|326.69|2
1726355620000|2024-09-14 23:13:40|328.7|326.7|328.71|326.71|328.71|326.71|328.7|326.7|4
1726355630000|2024-09-14 23:13:50|328.7|326.7|328.69|326.69|328.71|326.71|328.69|326.69|4
1726355640000|2024-09-14 23:14:00|328.7|326.7|328.68|326.68|328.71|326.71|328.68|326.68|8
1726355650000|2024-09-14 23:14:10|328.7|326.7|328.63|326.63|328.7|326.7|328.63|326.63|7
1726355660000|2024-09-14 23:14:20|328.62|326.62|328.64|326.64|328.65|326.65|328.62|326.62|4
1726355670000|2024-09-14 23:14:30|328.63|326.63|328.63|326.63|328.63|326.63|328.63|326.63|1
1726355680000|2024-09-14 23:14:40|328.64|326.64|328.63|326.63|328.64|326.64|328.62|326.62|4
1726355690000|2024-09-14 23:14:50|328.62|326.62|328.63|326.63|328.63|326.63|328.62|326.62|6
1726355700000|2024-09-14 23:15:00|328.6|326.6|328.57|326.57|328.6|326.6|328.57|326.57|3
1726355710000|2024-09-14 23:15:10|328.59|326.59|328.53|326.53|328.59|326.59|328.53|326.53|6
1726355720000|2024-09-14 23:15:20|328.56|326.56|328.59|326.59|328.59|326.59|328.55|326.55|9
1726355730000|2024-09-14 23:15:30|328.61|326.61|328.65|326.65|328.65|326.65|328.61|326.61|3
1726355740000|2024-09-14 23:15:40|328.62|326.62|328.62|326.62|328.62|326.62|328.62|326.62|1
1726355760000|2024-09-14 23:16:00|328.65|326.65|328.62|326.62|328.65|326.65|328.62|326.62|2
1726355770000|2024-09-14 23:16:10|328.63|326.63|328.66|326.66|328.66|326.66|328.63|326.63|8
1726355780000|2024-09-14 23:16:20|328.67|326.67|328.72|326.72|328.73|326.73|328.67|326.67|8
1726355790000|2024-09-14 23:16:30|328.73|326.73|328.7|326.7|328.73|326.73|328.69|326.69|8
1726355800000|2024-09-14 23:16:40|328.71|326.71|328.76|326.76|328.76|326.76|328.71|326.71|5
1726355810000|2024-09-14 23:16:50|328.75|326.75|328.71|326.71|328.75|326.75|328.71|326.71|8
1726355820000|2024-09-14 23:17:00|328.72|326.72|328.7|326.7|328.72|326.72|328.7|326.7|3
1726355830000|2024-09-14 23:17:10|328.69|326.69|328.6|326.6|328.69|326.69|328.6|326.6|5
1726355840000|2024-09-14 23:17:20|328.62|326.62|328.63|326.63|328.63|326.63|328.62|326.62|2
1726355850000|2024-09-14 23:17:30|328.64|326.64|328.61|326.61|328.66|326.66|328.61|326.61|12
1726355860000|2024-09-14 23:17:40|328.6|326.6|328.53|326.53|328.6|326.6|328.53|326.53|10
1726355870000|2024-09-14 23:17:50|328.55|326.55|328.55|326.55|328.55|326.55|328.55|326.55|1
1726355880000|2024-09-14 23:18:00|328.53|326.53|328.53|326.53|328.55|326.55|328.53|326.53|5
1726355890000|2024-09-14 23:18:10|328.51|326.51|328.59|326.59|328.59|326.59|328.5|326.5|10
1726355900000|2024-09-14 23:18:20|328.64|326.64|328.72|326.72|328.72|326.72|328.64|326.64|5
1726355910000|2024-09-14 23:18:30|328.71|326.71|328.7|326.7|328.72|326.72|328.7|326.7|6
1726355920000|2024-09-14 23:18:40|328.67|326.67|328.66|326.66|328.67|326.67|328.66|326.66|2
1726355930000|2024-09-14 23:18:50|328.65|326.65|328.65|326.65|328.65|326.65|328.65|326.65|1
1726355940000|2024-09-14 23:19:00|328.66|326.66|328.78|326.78|328.78|326.78|328.65|326.65|12
1726355950000|2024-09-14 23:19:10|328.77|326.77|328.75|326.75|328.77|326.77|328.75|326.75|3
1726355970000|2024-09-14 23:19:30|328.72|326.72|328.72|326.72|328.72|326.72|328.72|326.72|1
1726355980000|2024-09-14 23:19:40|328.71|326.71|328.71|326.71|328.71|326.71|328.71|326.71|1
1726355990000|2024-09-14 23:19:50|328.68|326.68|328.69|326.69|328.69|326.69|328.68|326.68|2
1726356000000|2024-09-14 23:20:00|328.7|326.7|328.69|326.69|328.7|326.7|328.69|326.69|2
1726356010000|2024-09-14 23:20:10|328.68|326.68|328.64|326.64|328.68|326.68|328.63|326.63|5
1726356020000|2024-09-14 23:20:20|328.63|326.63|328.65|326.65|328.66|326.66|328.63|326.63|5
1726356030000|2024-09-14 23:20:30|328.64|326.64|328.6|326.6|328.64|326.64|328.59|326.59|7
1726356040000|2024-09-14 23:20:40|328.55|326.55|328.51|326.51|328.56|326.56|328.51|326.51|5
1726356050000|2024-09-14 23:20:50|328.5|326.5|328.49|326.49|328.5|326.5|328.49|326.49|2
1726356060000|2024-09-14 23:21:00|328.5|326.5|328.49|326.49|328.5|326.5|328.49|326.49|2
1726356070000|2024-09-14 23:21:10|328.48|326.48|328.49|326.49|328.49|326.49|328.47|326.47|6
1726356080000|2024-09-14 23:21:20|328.47|326.47|328.48|326.48|328.48|326.48|328.47|326.47|4
1726356090000|2024-09-14 23:21:30|328.47|326.47|328.42|326.42|328.47|326.47|328.41|326.41|5
1726356100000|2024-09-14 23:21:40|328.41|326.41|328.41|326.41|328.42|326.42|328.41|326.41|5
1726356110000|2024-09-14 23:21:50|328.4|326.4|328.4|326.4|328.4|326.4|328.4|326.4|1
1726356120000|2024-09-14 23:22:00|328.41|326.41|328.41|326.41|328.41|326.41|328.4|326.4|5
1726356130000|2024-09-14 23:22:10|328.42|326.42|328.41|326.41|328.43|326.43|328.4|326.4|5
1726356140000|2024-09-14 23:22:20|328.44|326.44|328.44|326.44|328.44|326.44|328.44|326.44|1
1726356150000|2024-09-14 23:22:30|328.45|326.45|328.42|326.42|328.46|326.46|328.42|326.42|8
1726356160000|2024-09-14 23:22:40|328.43|326.43|328.4|326.4|328.43|326.43|328.4|326.4|12
1726356170000|2024-09-14 23:22:50|328.42|326.42|328.46|326.46|328.46|326.46|328.42|326.42|3
1726356180000|2024-09-14 23:23:00|328.45|326.45|328.47|326.47|328.47|326.47|328.45|326.45|3
1726356190000|2024-09-14 23:23:10|328.45|326.45|328.45|326.45|328.45|326.45|328.45|326.45|1
1726356200000|2024-09-14 23:23:20|328.43|326.43|328.43|326.43|328.43|326.43|328.43|326.43|1
1726356210000|2024-09-14 23:23:30|328.45|326.45|328.46|326.46|328.46|326.46|328.42|326.42|10
1726356220000|2024-09-14 23:23:40|328.48|326.48|328.57|326.57|328.57|326.57|328.48|326.48|4
1726356230000|2024-09-14 23:23:50|328.56|326.56|328.52|326.52|328.58|326.58|328.52|326.52|8
1726356240000|2024-09-14 23:24:00|328.55|326.55|328.52|326.52|328.55|326.55|328.52|326.52|2
1726356250000|2024-09-14 23:24:10|328.55|326.55|328.54|326.54|328.55|326.55|328.54|326.54|6
1726356260000|2024-09-14 23:24:20|328.55|326.55|328.55|326.55|328.55|326.55|328.54|326.54|3
1726356270000|2024-09-14 23:24:30|328.56|326.56|328.57|326.57|328.58|326.58|328.56|326.56|5
1726356280000|2024-09-14 23:24:40|328.56|326.56|328.57|326.57|328.57|326.57|328.56|326.56|6
1726356290000|2024-09-14 23:24:50|328.56|326.56|328.52|326.52|328.57|326.57|328.52|326.52|5
1726356300000|2024-09-14 23:25:00|328.5|326.5|328.56|326.56|328.56|326.56|328.48|326.48|12
1726356310000|2024-09-14 23:25:10|328.54|326.54|328.55|326.55|328.55|326.55|328.54|326.54|2
1726356320000|2024-09-14 23:25:20|328.54|326.54|328.49|326.49|328.55|326.55|328.49|326.49|7
1726356330000|2024-09-14 23:25:30|328.45|326.45|328.45|326.45|328.46|326.46|328.43|326.43|8
1726356340000|2024-09-14 23:25:40|328.43|326.43|328.42|326.42|328.46|326.46|328.42|326.42|5
1726356350000|2024-09-14 23:25:50|328.43|326.43|328.48|326.48|328.48|326.48|328.42|326.42|11
1726356370000|2024-09-14 23:26:10|328.47|326.47|328.48|326.48|328.48|326.48|328.43|326.43|7
1726356380000|2024-09-14 23:26:20|328.47|326.47|328.45|326.45|328.48|326.48|328.45|326.45|4
1726356390000|2024-09-14 23:26:30|328.43|326.43|328.44|326.44|328.44|326.44|328.43|326.43|4
1726356400000|2024-09-14 23:26:40|328.43|326.43|328.4|326.4|328.43|326.43|328.4|326.4|4
1726356410000|2024-09-14 23:26:50|328.38|326.38|328.39|326.39|328.4|326.4|328.38|326.38|5
1726356420000|2024-09-14 23:27:00|328.4|326.4|328.4|326.4|328.4|326.4|328.39|326.39|7
1726356430000|2024-09-14 23:27:10|328.41|326.41|328.41|326.41|328.41|326.41|328.4|326.4|3
1726356440000|2024-09-14 23:27:20|328.42|326.42|328.4|326.4|328.42|326.42|328.4|326.4|5
1726356450000|2024-09-14 23:27:30|328.41|326.41|328.4|326.4|328.41|326.41|328.4|326.4|2
1726356460000|2024-09-14 23:27:40|328.38|326.38|328.4|326.4|328.4|326.4|328.38|326.38|7
1726356470000|2024-09-14 23:27:50|328.39|326.39|328.3|326.3|328.4|326.4|328.3|326.3|9
1726356480000|2024-09-14 23:28:00|328.31|326.31|328.39|326.39|328.46|326.46|328.2|326.2|11
1726356490000|2024-09-14 23:28:10|328.38|326.38|328.17|326.17|328.38|326.38|328.12|326.12|12
1726356500000|2024-09-14 23:28:20|328.18|326.18|328.11|326.11|328.18|326.18|328.11|326.11|5
1726356510000|2024-09-14 23:28:30|328.12|326.12|328.14|326.14|328.24|326.24|328.03|326.03|19
1726356520000|2024-09-14 23:28:40|328.15|326.15|328.15|326.15|328.16|326.16|328.15|326.15|3
1726356530000|2024-09-14 23:28:50|328.14|326.14|328.16|326.16|328.16|326.16|328.13|326.13|4
1726356540000|2024-09-14 23:29:00|328.15|326.15|328.11|326.11|328.16|326.16|328.11|326.11|11
1726356550000|2024-09-14 23:29:10|328.12|326.12|328.15|326.15|328.15|326.15|328.12|326.12|5
1726356560000|2024-09-14 23:29:20|328.14|326.14|328.15|326.15|328.15|326.15|328.14|326.14|14
1726356570000|2024-09-14 23:29:30|328.14|326.14|328.16|326.16|328.16|326.16|328.14|326.14|3
1726356580000|2024-09-14 23:29:40|328.17|326.17|328.19|326.19|328.2|326.2|328.16|326.16|11
1726356590000|2024-09-14 23:29:50|328.2|326.2|328.2|326.2|328.2|326.2|328.2|326.2|1
1726356600000|2024-09-14 23:30:00|328.21|326.21|328.24|326.24|328.27|326.27|328.21|326.21|15
1726356610000|2024-09-14 23:30:10|328.25|326.25|328.22|326.22|328.25|326.25|328.22|326.22|16
1726356620000|2024-09-14 23:30:20|328.23|326.23|328.22|326.22|328.23|326.23|328.22|326.22|6
1726356630000|2024-09-14 23:30:30|328.23|326.23|328.14|326.14|328.23|326.23|328.11|326.11|14
1726356640000|2024-09-14 23:30:40|328.16|326.16|328.16|326.16|328.16|326.16|328.16|326.16|1
1726356650000|2024-09-14 23:30:50|328.18|326.18|328.22|326.22|328.24|326.24|328.18|326.18|7
1726356660000|2024-09-14 23:31:00|328.24|326.24|328.22|326.22|328.24|326.24|328.21|326.21|5
1726356670000|2024-09-14 23:31:10|328.27|326.27|328.28|326.28|328.29|326.29|328.27|326.27|4
1726356680000|2024-09-14 23:31:20|328.26|326.26|328.28|326.28|328.28|326.28|328.26|326.26|8
1726356690000|2024-09-14 23:31:30|328.26|326.26|327.96|325.96|328.28|326.28|327.96|325.96|16
1726356700000|2024-09-14 23:31:40|327.97|325.97|327.96|325.96|327.97|325.97|327.96|325.96|2
1726356710000|2024-09-14 23:31:50|328.01|326.01|328.01|326.01|328.01|326.01|328|326|3
1726356720000|2024-09-14 23:32:00|328.02|326.02|328.1|326.1|328.1|326.1|328.02|326.02|4
1726356730000|2024-09-14 23:32:10|328.11|326.11|328.16|326.16|328.16|326.16|328.11|326.11|5
1726356750000|2024-09-14 23:32:30|328.19|326.19|328.18|326.18|328.19|326.19|328.18|326.18|6
1726356760000|2024-09-14 23:32:40|328.22|326.22|328.17|326.17|328.22|326.22|328.17|326.17|8
1726356770000|2024-09-14 23:32:50|328.15|326.15|328.12|326.12|328.16|326.16|328.12|326.12|4
1726356780000|2024-09-14 23:33:00|328.1|326.1|328.05|326.05|328.1|326.1|328.05|326.05|6
1726356790000|2024-09-14 23:33:10|328.01|326.01|328.07|326.07|328.08|326.08|328.01|326.01|8
1726356800000|2024-09-14 23:33:20|328.08|326.08|328.08|326.08|328.08|326.08|328.08|326.08|1
1726356820000|2024-09-14 23:33:40|328.1|326.1|328.09|326.09|328.1|326.1|328.09|326.09|2
1726356840000|2024-09-14 23:34:00|328.1|326.1|328.17|326.17|328.18|326.18|328.1|326.1|7
1726356850000|2024-09-14 23:34:10|328.18|326.18|328.18|326.18|328.18|326.18|328.17|326.17|5
1726356860000|2024-09-14 23:34:20|328.17|326.17|328.17|326.17|328.18|326.18|328.16|326.16|5
1726356880000|2024-09-14 23:34:40|328.18|326.18|328.1|326.1|328.18|326.18|328.1|326.1|7
1726356890000|2024-09-14 23:34:50|328.08|326.08|327.9|325.9|328.09|326.09|327.9|325.9|13
1726356900000|2024-09-14 23:35:00|327.91|325.91|327.91|325.91|327.91|325.91|327.91|325.91|1
1726356910000|2024-09-14 23:35:10|327.92|325.92|328.01|326.01|328.01|326.01|327.91|325.91|8
1726356920000|2024-09-14 23:35:20|328|326|328.01|326.01|328.01|326.01|327.99|325.99|5
1726356930000|2024-09-14 23:35:30|328.02|326.02|328.07|326.07|328.08|326.08|328.02|326.02|4
1726356940000|2024-09-14 23:35:40|328.08|326.08|328.08|326.08|328.09|326.09|328.07|326.07|11
1726356950000|2024-09-14 23:35:50|328.05|326.05|328.07|326.07|328.07|326.07|328.05|326.05|2
1726356960000|2024-09-14 23:36:00|328.05|326.05|328.01|326.01|328.05|326.05|328|326|4
1726356970000|2024-09-14 23:36:10|327.99|325.99|327.95|325.95|327.99|325.99|327.95|325.95|3
1726356980000|2024-09-14 23:36:20|327.97|325.97|327.96|325.96|327.97|325.97|327.96|325.96|4
1726356990000|2024-09-14 23:36:30|327.94|325.94|327.93|325.93|327.95|325.95|327.92|325.92|5
1726357000000|2024-09-14 23:36:40|327.95|325.95|327.98|325.98|327.99|325.99|327.93|325.93|10
1726357020000|2024-09-14 23:37:00|327.97|325.97|327.98|325.98|327.98|325.98|327.97|325.97|4
1726357030000|2024-09-14 23:37:10|327.97|325.97|327.94|325.94|327.97|325.97|327.94|325.94|2
1726357050000|2024-09-14 23:37:30|327.93|325.93|327.98|325.98|327.98|325.98|327.93|325.93|5
1726357060000|2024-09-14 23:37:40|327.99|325.99|328.05|326.05|328.06|326.06|327.99|325.99|7
1726357070000|2024-09-14 23:37:50|328.07|326.07|328.09|326.09|328.09|326.09|328.06|326.06|4
1726357080000|2024-09-14 23:38:00|328.08|326.08|328.13|326.13|328.13|326.13|328.08|326.08|5
1726357100000|2024-09-14 23:38:20|328.11|326.11|328.1|326.1|328.11|326.11|328.09|326.09|7
1726357120000|2024-09-14 23:38:40|328.12|326.12|328.13|326.13|328.13|326.13|328.11|326.11|6
1726357130000|2024-09-14 23:38:50|328.12|326.12|328.12|326.12|328.13|326.13|328.12|326.12|11
1726357140000|2024-09-14 23:39:00|328.13|326.13|328.15|326.15|328.15|326.15|328.12|326.12|8
1726357150000|2024-09-14 23:39:10|328.16|326.16|328.19|326.19|328.2|326.2|328.16|326.16|7
1726357160000|2024-09-14 23:39:20|328.2|326.2|328.12|326.12|328.2|326.2|328.12|326.12|5
1726357170000|2024-09-14 23:39:30|328.08|326.08|327.97|325.97|328.12|326.12|327.96|325.96|12
1726357180000|2024-09-14 23:39:40|327.98|325.98|328.02|326.02|328.05|326.05|327.98|325.98|8
1726357200000|2024-09-14 23:40:00|328.03|326.03|328.02|326.02|328.05|326.05|328.01|326.01|8
1726357210000|2024-09-14 23:40:10|328.01|326.01|328.01|326.01|328.05|326.05|328.01|326.01|5
1726357220000|2024-09-14 23:40:20|328.02|326.02|328|326|328.02|326.02|327.99|325.99|5
1726357230000|2024-09-14 23:40:30|328.03|326.03|328.05|326.05|328.05|326.05|328.03|326.03|16
1726357240000|2024-09-14 23:40:40|328.04|326.04|328.05|326.05|328.05|326.05|328.04|326.04|4
1726357250000|2024-09-14 23:40:50|328.04|326.04|328|326|328.04|326.04|327.99|325.99|5
1726357260000|2024-09-14 23:41:00|327.99|325.99|327.96|325.96|328|326|327.95|325.95|8
1726357270000|2024-09-14 23:41:10|327.95|325.95|327.97|325.97|327.97|325.97|327.95|325.95|2
1726357280000|2024-09-14 23:41:20|327.99|325.99|327.94|325.94|328|326|327.93|325.93|8
1726357290000|2024-09-14 23:41:30|327.96|325.96|327.85|325.85|327.96|325.96|327.85|325.85|9
1726357300000|2024-09-14 23:41:40|327.84|325.84|327.8|325.8|327.84|325.84|327.79|325.79|5
1726357310000|2024-09-14 23:41:50|327.79|325.79|327.8|325.8|327.81|325.81|327.79|325.79|3
1726357320000|2024-09-14 23:42:00|327.82|325.82|327.82|325.82|327.82|325.82|327.82|325.82|1
1726357330000|2024-09-14 23:42:10|327.81|325.81|327.8|325.8|327.83|325.83|327.8|325.8|8
1726357350000|2024-09-14 23:42:30|327.81|325.81|327.81|325.81|327.81|325.81|327.81|325.81|1
1726357370000|2024-09-14 23:42:50|327.84|325.84|327.89|325.89|327.89|325.89|327.84|325.84|3
1726357380000|2024-09-14 23:43:00|327.9|325.9|328.02|326.02|328.02|326.02|327.9|325.9|5
1726357390000|2024-09-14 23:43:10|328.01|326.01|327.99|325.99|328.01|326.01|327.98|325.98|5
1726357400000|2024-09-14 23:43:20|328|326|328|326|328|326|327.99|325.99|3
1726357410000|2024-09-14 23:43:30|327.99|325.99|327.99|325.99|328|326|327.98|325.98|8
1726357430000|2024-09-14 23:43:50|328|326|328|326|328|326|328|326|1
1726357440000|2024-09-14 23:44:00|327.99|325.99|327.98|325.98|328|326|327.97|325.97|5
1726357450000|2024-09-14 23:44:10|327.99|325.99|328.03|326.03|328.03|326.03|327.99|325.99|4
1726357460000|2024-09-14 23:44:20|328.05|326.05|328.05|326.05|328.07|326.07|328.04|326.04|8
1726357480000|2024-09-14 23:44:40|328.06|326.06|328.06|326.06|328.06|326.06|328.05|326.05|3
1726357490000|2024-09-14 23:44:50|328.05|326.05|328.04|326.04|328.08|326.08|328.04|326.04|6
1726357500000|2024-09-14 23:45:00|328.03|326.03|328.02|326.02|328.03|326.03|327.99|325.99|3
1726357510000|2024-09-14 23:45:10|328.03|326.03|328.02|326.02|328.06|326.06|328.02|326.02|7
1726357520000|2024-09-14 23:45:20|328.03|326.03|328.03|326.03|328.03|326.03|328.02|326.02|11
1726357530000|2024-09-14 23:45:30|328.02|326.02|328.02|326.02|328.02|326.02|328.02|326.02|1
1726357540000|2024-09-14 23:45:40|328.03|326.03|328.02|326.02|328.03|326.03|328.02|326.02|6
1726357550000|2024-09-14 23:45:50|328.03|326.03|328.03|326.03|328.03|326.03|328.03|326.03|1
1726357560000|2024-09-14 23:46:00|328.02|326.02|328.02|326.02|328.02|326.02|328.02|326.02|1
1726357590000|2024-09-14 23:46:30|328.03|326.03|328.1|326.1|328.1|326.1|328.03|326.03|4
1726357600000|2024-09-14 23:46:40|328.12|326.12|328.26|326.26|328.26|326.26|328.12|326.12|6
1726357620000|2024-09-14 23:47:00|328.28|326.28|328.28|326.28|328.29|326.29|328.27|326.27|7
1726357640000|2024-09-14 23:47:20|328.29|326.29|328.28|326.28|328.29|326.29|328.28|326.28|4
1726357650000|2024-09-14 23:47:30|328.27|326.27|328.28|326.28|328.28|326.28|328.27|326.27|4
1726357660000|2024-09-14 23:47:40|328.27|326.27|328.28|326.28|328.28|326.28|328.27|326.27|4
1726357680000|2024-09-14 23:48:00|328.27|326.27|328.28|326.28|328.28|326.28|328.27|326.27|2
1726357690000|2024-09-14 23:48:10|328.29|326.29|328.29|326.29|328.29|326.29|328.29|326.29|1
1726357700000|2024-09-14 23:48:20|328.3|326.3|328.27|326.27|328.41|326.41|328.27|326.27|11
1726357710000|2024-09-14 23:48:30|328.26|326.26|328.23|326.23|328.26|326.26|328.23|326.23|4
1726357720000|2024-09-14 23:48:40|328.19|326.19|328.21|326.21|328.21|326.21|328.19|326.19|3
1726357730000|2024-09-14 23:48:50|328.2|326.2|328.2|326.2|328.24|326.24|328.2|326.2|5
1726357740000|2024-09-14 23:49:00|328.21|326.21|328.2|326.2|328.21|326.21|328.19|326.19|6
1726357750000|2024-09-14 23:49:10|328.21|326.21|328.19|326.19|328.21|326.21|328.19|326.19|3
1726357760000|2024-09-14 23:49:20|328.2|326.2|328.19|326.19|328.2|326.2|328.19|326.19|2
1726357770000|2024-09-14 23:49:30|328.18|326.18|328.19|326.19|328.19|326.19|328.18|326.18|8
1726357790000|2024-09-14 23:49:50|328.2|326.2|328.23|326.23|328.24|326.24|328.2|326.2|11
1726357800000|2024-09-14 23:50:00|328.22|326.22|328.29|326.29|328.31|326.31|328.22|326.22|15
1726357810000|2024-09-14 23:50:10|328.3|326.3|328.25|326.25|328.3|326.3|328.25|326.25|18
1726357820000|2024-09-14 23:50:20|328.24|326.24|328.19|326.19|328.24|326.24|328.19|326.19|4
1726357830000|2024-09-14 23:50:30|328.2|326.2|328.19|326.19|328.2|326.2|328.19|326.19|2
1726357840000|2024-09-14 23:50:40|328.2|326.2|328.19|326.19|328.2|326.2|328.19|326.19|4
1726357850000|2024-09-14 23:50:50|328.18|326.18|328.18|326.18|328.18|326.18|328.18|326.18|1
1726357860000|2024-09-14 23:51:00|328.15|326.15|328.18|326.18|328.23|326.23|328.14|326.14|16
1726357870000|2024-09-14 23:51:10|328.2|326.2|328.21|326.21|328.21|326.21|328.19|326.19|15
1726357880000|2024-09-14 23:51:20|328.2|326.2|328.21|326.21|328.21|326.21|328.2|326.2|6
1726357890000|2024-09-14 23:51:30|328.23|326.23|328.24|326.24|328.25|326.25|328.22|326.22|11
1726357900000|2024-09-14 23:51:40|328.25|326.25|328.26|326.26|328.26|326.26|328.25|326.25|2
1726357910000|2024-09-14 23:51:50|328.27|326.27|328.29|326.29|328.29|326.29|328.27|326.27|7
1726357920000|2024-09-14 23:52:00|328.28|326.28|328.18|326.18|328.29|326.29|328.18|326.18|15
1726357930000|2024-09-14 23:52:10|328.16|326.16|328.03|326.03|328.16|326.16|328.01|326.01|15
1726357940000|2024-09-14 23:52:20|328.04|326.04|328.09|326.09|328.1|326.1|328.04|326.04|6
1726357950000|2024-09-14 23:52:30|328.05|326.05|328.08|326.08|328.09|326.09|328.05|326.05|9
1726357960000|2024-09-14 23:52:40|328.09|326.09|328.08|326.08|328.09|326.09|328.07|326.07|3
1726357970000|2024-09-14 23:52:50|328.09|326.09|328.1|326.1|328.1|326.1|328.09|326.09|2
1726357980000|2024-09-14 23:53:00|328.09|326.09|328.09|326.09|328.1|326.1|328.09|326.09|5
1726357990000|2024-09-14 23:53:10|328.1|326.1|328.17|326.17|328.18|326.18|328.1|326.1|8
1726358000000|2024-09-14 23:53:20|328.18|326.18|328.2|326.2|328.21|326.21|328.18|326.18|8
1726358010000|2024-09-14 23:53:30|328.21|326.21|328.16|326.16|328.21|326.21|328.16|326.16|10
1726358020000|2024-09-14 23:53:40|328.17|326.17|328.14|326.14|328.17|326.17|328.14|326.14|11
1726358030000|2024-09-14 23:53:50|328.13|326.13|328.09|326.09|328.13|326.13|328.08|326.08|10
1726358040000|2024-09-14 23:54:00|328.11|326.11|328.11|326.11|328.12|326.12|328.1|326.1|7
1726358050000|2024-09-14 23:54:10|328.1|326.1|328.12|326.12|328.12|326.12|328.1|326.1|13
1726358060000|2024-09-14 23:54:20|328.13|326.13|328.13|326.13|328.15|326.15|328.1|326.1|8
1726358070000|2024-09-14 23:54:30|328.14|326.14|328.16|326.16|328.16|326.16|328.14|326.14|4
1726358080000|2024-09-14 23:54:40|328.15|326.15|328.21|326.21|328.22|326.22|328.15|326.15|15
1726358090000|2024-09-14 23:54:50|328.2|326.2|328.19|326.19|328.2|326.2|328.19|326.19|2
1726358100000|2024-09-14 23:55:00|328.17|326.17|328.18|326.18|328.19|326.19|328.16|326.16|12
1726358120000|2024-09-14 23:55:20|328.2|326.2|328.16|326.16|328.2|326.2|328.14|326.14|7
1726358130000|2024-09-14 23:55:30|328.17|326.17|328.17|326.17|328.17|326.17|328.17|326.17|1
1726358140000|2024-09-14 23:55:40|328.18|326.18|328.17|326.17|328.18|326.18|328.17|326.17|4
1726358150000|2024-09-14 23:55:50|328.18|326.18|328.18|326.18|328.18|326.18|328.17|326.17|11
1726358160000|2024-09-14 23:56:00|328.17|326.17|328.2|326.2|328.2|326.2|328.17|326.17|4
1726358170000|2024-09-14 23:56:10|328.22|326.22|328.28|326.28|328.28|326.28|328.22|326.22|7
1726358180000|2024-09-14 23:56:20|328.27|326.27|328.27|326.27|328.28|326.28|328.27|326.27|3
1726358190000|2024-09-14 23:56:30|328.25|326.25|328.17|326.17|328.26|326.26|328.16|326.16|8
1726358200000|2024-09-14 23:56:40|328.16|326.16|328.17|326.17|328.17|326.17|328.14|326.14|11
1726358210000|2024-09-14 23:56:50|328.19|326.19|328.19|326.19|328.2|326.2|328.18|326.18|11
1726358220000|2024-09-14 23:57:00|328.18|326.18|328.18|326.18|328.19|326.19|328.18|326.18|7
1726358230000|2024-09-14 23:57:10|328.19|326.19|328.22|326.22|328.22|326.22|328.18|326.18|7
1726358240000|2024-09-14 23:57:20|328.21|326.21|328.21|326.21|328.22|326.22|328.2|326.2|5
1726358250000|2024-09-14 23:57:30|328.22|326.22|328.21|326.21|328.22|326.22|328.21|326.21|6
1726358260000|2024-09-14 23:57:40|328.22|326.22|328.2|326.2|328.22|326.22|328.2|326.2|6
1726358270000|2024-09-14 23:57:50|328.21|326.21|328.22|326.22|328.22|326.22|328.2|326.2|4
1726358280000|2024-09-14 23:58:00|328.21|326.21|328.2|326.2|328.22|326.22|328.2|326.2|14
1726358290000|2024-09-14 23:58:10|328.21|326.21|328.21|326.21|328.21|326.21|328.2|326.2|9
1726358300000|2024-09-14 23:58:20|328.2|326.2|328.19|326.19|328.22|326.22|328.16|326.16|8
1726358310000|2024-09-14 23:58:30|328.2|326.2|328.18|326.18|328.21|326.21|328.18|326.18|12
1726358320000|2024-09-14 23:58:40|328.17|326.17|328.17|326.17|328.18|326.18|328.16|326.16|4
1726358330000|2024-09-14 23:58:50|328.18|326.18|328.18|326.18|328.18|326.18|328.15|326.15|8
1726358340000|2024-09-14 23:59:00|328.17|326.17|328.15|326.15|328.18|326.18|328.15|326.15|7
1726358350000|2024-09-14 23:59:10|328.16|326.16|328.15|326.15|328.16|326.16|328.15|326.15|2
1726358360000|2024-09-14 23:59:20|328.16|326.16|328.16|326.16|328.16|326.16|328.15|326.15|5
1726358400000|2024-09-15 00:00:00|328.15|326.15|328.18|326.18|328.19|326.19|328.15|326.15|8
1726358410000|2024-09-15 00:00:10|328.17|326.17|328.11|326.11|328.17|326.17|328.09|326.09|9
1726358420000|2024-09-15 00:00:20|328.13|326.13|328.09|326.09|328.14|326.14|328.09|326.09|6
1726358430000|2024-09-15 00:00:30|328.12|326.12|328.12|326.12|328.15|326.15|328.12|326.12|7
1726358440000|2024-09-15 00:00:40|328.13|326.13|328.11|326.11|328.13|326.13|328.11|326.11|15
1726358450000|2024-09-15 00:00:50|328.12|326.12|328.12|326.12|328.12|326.12|328.11|326.11|5
1726358460000|2024-09-15 00:01:00|328.13|326.13|328.29|326.29|328.29|326.29|328.12|326.12|15
1726358470000|2024-09-15 00:01:10|328.28|326.28|328.28|326.28|328.28|326.28|328.27|326.27|3
1726358480000|2024-09-15 00:01:20|328.29|326.29|328.29|326.29|328.3|326.3|328.29|326.29|3
1726358490000|2024-09-15 00:01:30|328.27|326.27|328.19|326.19|328.28|326.28|328.18|326.18|7
1726358500000|2024-09-15 00:01:40|328.16|326.16|328.17|326.17|328.18|326.18|328.16|326.16|12
1726358510000|2024-09-15 00:01:50|328.18|326.18|328.17|326.17|328.18|326.18|328.16|326.16|10
1726358520000|2024-09-15 00:02:00|328.18|326.18|328.18|326.18|328.19|326.19|328.18|326.18|3
1726358530000|2024-09-15 00:02:10|328.17|326.17|328.18|326.18|328.18|326.18|328.17|326.17|2
1726358540000|2024-09-15 00:02:20|328.17|326.17|328.16|326.16|328.18|326.18|328.12|326.12|8
1726358550000|2024-09-15 00:02:30|328.13|326.13|328.03|326.03|328.13|326.13|328.03|326.03|17
1726358560000|2024-09-15 00:02:40|328.01|326.01|328.08|326.08|328.08|326.08|328.01|326.01|15
1726358570000|2024-09-15 00:02:50|328.09|326.09|328.09|326.09|328.1|326.1|328.09|326.09|3
1726358580000|2024-09-15 00:03:00|328.08|326.08|328.08|326.08|328.09|326.09|328.05|326.05|15
1726358590000|2024-09-15 00:03:10|328.07|326.07|328.05|326.05|328.07|326.07|328.05|326.05|2
1726358600000|2024-09-15 00:03:20|328.06|326.06|328.06|326.06|328.06|326.06|328.06|326.06|1
1726358610000|2024-09-15 00:03:30|328.02|326.02|328.05|326.05|328.05|326.05|328.02|326.02|3
1726358620000|2024-09-15 00:03:40|328.06|326.06|328.05|326.05|328.06|326.06|328.03|326.03|5
1726358630000|2024-09-15 00:03:50|328.04|326.04|328.04|326.04|328.04|326.04|327.99|325.99|7
1726358640000|2024-09-15 00:04:00|328.1|326.1|328.18|326.18|328.18|326.18|328.1|326.1|5
1726358650000|2024-09-15 00:04:10|328.17|326.17|328.19|326.19|328.19|326.19|328.16|326.16|6
1726358660000|2024-09-15 00:04:20|328.18|326.18|328.21|326.21|328.21|326.21|328.18|326.18|5
1726358670000|2024-09-15 00:04:30|328.19|326.19|328.21|326.21|328.21|326.21|328.19|326.19|2
1726358680000|2024-09-15 00:04:40|328.26|326.26|328.25|326.25|328.26|326.26|328.24|326.24|3
1726358690000|2024-09-15 00:04:50|328.26|326.26|328.27|326.27|328.27|326.27|328.25|326.25|4
1726358700000|2024-09-15 00:05:00|328.28|326.28|328.29|326.29|328.32|326.32|328.28|326.28|7
1726358710000|2024-09-15 00:05:10|328.28|326.28|328.07|326.07|328.28|326.28|328.07|326.07|9
1726358720000|2024-09-15 00:05:20|328.06|326.06|328.05|326.05|328.06|326.06|328.05|326.05|2
1726358730000|2024-09-15 00:05:30|328.04|326.04|328.04|326.04|328.04|326.04|328.03|326.03|3
1726358740000|2024-09-15 00:05:40|328.03|326.03|328|326|328.03|326.03|328|326|3
1726358750000|2024-09-15 00:05:50|328.07|326.07|328.07|326.07|328.07|326.07|328.07|326.07|1
1726358760000|2024-09-15 00:06:00|328.06|326.06|328.05|326.05|328.06|326.06|328.04|326.04|6
1726358780000|2024-09-15 00:06:20|328.04|326.04|328.04|326.04|328.04|326.04|328.04|326.04|1
1726358800000|2024-09-15 00:06:40|328.05|326.05|328.06|326.06|328.06|326.06|328.02|326.02|6
1726358810000|2024-09-15 00:06:50|328.07|326.07|328.09|326.09|328.09|326.09|328.06|326.06|5
1726358820000|2024-09-15 00:07:00|328.08|326.08|328.03|326.03|328.08|326.08|328.03|326.03|2
1726358830000|2024-09-15 00:07:10|328.02|326.02|328.04|326.04|328.04|326.04|328.02|326.02|3
1726358840000|2024-09-15 00:07:20|328.02|326.02|328.01|326.01|328.03|326.03|327.99|325.99|5
1726358850000|2024-09-15 00:07:30|327.98|325.98|327.98|325.98|327.98|325.98|327.97|325.97|3
1726358860000|2024-09-15 00:07:40|328.01|326.01|328.05|326.05|328.05|326.05|328.01|326.01|3
1726358870000|2024-09-15 00:07:50|328.06|326.06|328.05|326.05|328.06|326.06|328.05|326.05|2
1726358900000|2024-09-15 00:08:20|328.06|326.06|328.05|326.05|328.06|326.06|328.04|326.04|4
1726358920000|2024-09-15 00:08:40|328.06|326.06|328.06|326.06|328.06|326.06|328.04|326.04|4
1726358930000|2024-09-15 00:08:50|328.04|326.04|328.05|326.05|328.05|326.05|328.04|326.04|2
1726358940000|2024-09-15 00:09:00|328.16|326.16|328.18|326.18|328.18|326.18|328.16|326.16|6
1726358950000|2024-09-15 00:09:10|328.19|326.19|328.19|326.19|328.19|326.19|328.19|326.19|1
1726358960000|2024-09-15 00:09:20|328.18|326.18|328.05|326.05|328.18|326.18|328.05|326.05|6
1726358970000|2024-09-15 00:09:30|328.06|326.06|328.05|326.05|328.06|326.06|328.05|326.05|20
1726358980000|2024-09-15 00:09:40|328.06|326.06|328.03|326.03|328.06|326.06|328.02|326.02|10
1726358990000|2024-09-15 00:09:50|328.04|326.04|328.06|326.06|328.06|326.06|328.04|326.04|2
1726359000000|2024-09-15 00:10:00|328.05|326.05|328.06|326.06|328.06|326.06|328.05|326.05|4
1726359010000|2024-09-15 00:10:10|328.05|326.05|328.03|326.03|328.05|326.05|328|326|4
1726359020000|2024-09-15 00:10:20|328.04|326.04|328.04|326.04|328.04|326.04|328.03|326.03|3
1726359030000|2024-09-15 00:10:30|328.06|326.06|328.08|326.08|328.08|326.08|328.06|326.06|2
1726359060000|2024-09-15 00:11:00|328.07|326.07|328.08|326.08|328.08|326.08|328.07|326.07|2
1726359070000|2024-09-15 00:11:10|328.07|326.07|328.08|326.08|328.08|326.08|328.07|326.07|2
1726359100000|2024-09-15 00:11:40|328.09|326.09|328.09|326.09|328.09|326.09|328.09|326.09|1
1726359130000|2024-09-15 00:12:10|328.07|326.07|328.02|326.02|328.07|326.07|328.01|326.01|6
1726359140000|2024-09-15 00:12:20|328|326|328|326|328|326|328|326|1
1726359150000|2024-09-15 00:12:30|328.01|326.01|328.04|326.04|328.04|326.04|328.01|326.01|2
1726359160000|2024-09-15 00:12:40|328.03|326.03|328.1|326.1|328.1|326.1|328.03|326.03|6
1726359170000|2024-09-15 00:12:50|328.11|326.11|328.16|326.16|328.2|326.2|328.11|326.11|8
1726359180000|2024-09-15 00:13:00|328.15|326.15|328.15|326.15|328.16|326.16|328.15|326.15|5
1726359190000|2024-09-15 00:13:10|328.11|326.11|328.13|326.13|328.13|326.13|328.11|326.11|4
1726359200000|2024-09-15 00:13:20|328.12|326.12|328.12|326.12|328.12|326.12|328.12|326.12|1
1726359210000|2024-09-15 00:13:30|328.13|326.13|328.13|326.13|328.13|326.13|328.13|326.13|1
1726359220000|2024-09-15 00:13:40|328.14|326.14|328.14|326.14|328.14|326.14|328.14|326.14|1
1726359230000|2024-09-15 00:13:50|328.2|326.2|328.25|326.25|328.25|326.25|328.2|326.2|4
1726359240000|2024-09-15 00:14:00|328.24|326.24|328.2|326.2|328.24|326.24|328.19|326.19|9
1726359270000|2024-09-15 00:14:30|328.21|326.21|328.25|326.25|328.25|326.25|328.21|326.21|4
1726359280000|2024-09-15 00:14:40|328.26|326.26|328.28|326.28|328.28|326.28|328.26|326.26|3
1726359290000|2024-09-15 00:14:50|328.27|326.27|328.36|326.36|328.37|326.37|328.27|326.27|12
1726359300000|2024-09-15 00:15:00|328.35|326.35|328.3|326.3|328.36|326.36|328.3|326.3|9
1726359310000|2024-09-15 00:15:10|328.31|326.31|328.31|326.31|328.31|326.31|328.31|326.31|1
1726359320000|2024-09-15 00:15:20|328.32|326.32|328.34|326.34|328.35|326.35|328.31|326.31|5
1726359330000|2024-09-15 00:15:30|328.33|326.33|328.26|326.26|328.33|326.33|328.26|326.26|8
1726359340000|2024-09-15 00:15:40|328.27|326.27|328.29|326.29|328.31|326.31|328.26|326.26|7
1726359350000|2024-09-15 00:15:50|328.28|326.28|328.27|326.27|328.28|326.28|328.25|326.25|8
1726359360000|2024-09-15 00:16:00|328.25|326.25|328.24|326.24|328.27|326.27|328.23|326.23|11
1726359370000|2024-09-15 00:16:10|328.25|326.25|328.32|326.32|328.33|326.33|328.24|326.24|15
1726359380000|2024-09-15 00:16:20|328.31|326.31|328.31|326.31|328.31|326.31|328.31|326.31|1
1726359390000|2024-09-15 00:16:30|328.3|326.3|328.31|326.31|328.31|326.31|328.3|326.3|6
1726359400000|2024-09-15 00:16:40|328.3|326.3|328.28|326.28|328.3|326.3|328.28|326.28|3
1726359410000|2024-09-15 00:16:50|328.29|326.29|328.29|326.29|328.3|326.3|328.28|326.28|5
1726359420000|2024-09-15 00:17:00|328.3|326.3|328.22|326.22|328.32|326.32|328.21|326.21|8
1726359430000|2024-09-15 00:17:10|328.24|326.24|328.24|326.24|328.24|326.24|328.22|326.22|3
1726359440000|2024-09-15 00:17:20|328.25|326.25|328.29|326.29|328.29|326.29|328.25|326.25|4
1726359450000|2024-09-15 00:17:30|328.28|326.28|328.28|326.28|328.28|326.28|328.28|326.28|1
1726359480000|2024-09-15 00:18:00|328.27|326.27|328.28|326.28|328.28|326.28|328.27|326.27|2
1726359490000|2024-09-15 00:18:10|328.27|326.27|328.28|326.28|328.28|326.28|328.27|326.27|6
1726359500000|2024-09-15 00:18:20|328.27|326.27|328.28|326.28|328.28|326.28|328.27|326.27|4
1726359510000|2024-09-15 00:18:30|328.29|326.29|328.35|326.35|328.36|326.36|328.29|326.29|10
1726359520000|2024-09-15 00:18:40|328.32|326.32|328.31|326.31|328.36|326.36|328.31|326.31|5
1726359540000|2024-09-15 00:19:00|328.29|326.29|328.21|326.21|328.29|326.29|328.21|326.21|3
1726359550000|2024-09-15 00:19:10|328.22|326.22|328.29|326.29|328.32|326.32|328.22|326.22|10
1726359560000|2024-09-15 00:19:20|328.28|326.28|328.32|326.32|328.32|326.32|328.28|326.28|5
1726359570000|2024-09-15 00:19:30|328.31|326.31|328.31|326.31|328.31|326.31|328.31|326.31|1
1726359580000|2024-09-15 00:19:40|328.32|326.32|328.34|326.34|328.34|326.34|328.32|326.32|5
1726359590000|2024-09-15 00:19:50|328.35|326.35|328.39|326.39|328.39|326.39|328.35|326.35|3
1726359600000|2024-09-15 00:20:00|328.38|326.38|328.34|326.34|328.39|326.39|328.31|326.31|8
1726359610000|2024-09-15 00:20:10|328.35|326.35|328.36|326.36|328.36|326.36|328.35|326.35|2
1726359620000|2024-09-15 00:20:20|328.35|326.35|328.36|326.36|328.36|326.36|328.35|326.35|2
1726359630000|2024-09-15 00:20:30|328.35|326.35|328.36|326.36|328.36|326.36|328.35|326.35|2
1726359640000|2024-09-15 00:20:40|328.37|326.37|328.38|326.38|328.38|326.38|328.37|326.37|2
1726359650000|2024-09-15 00:20:50|328.39|326.39|328.39|326.39|328.39|326.39|328.39|326.39|1
1726359660000|2024-09-15 00:21:00|328.42|326.42|328.42|326.42|328.42|326.42|328.42|326.42|1
1726359670000|2024-09-15 00:21:10|328.43|326.43|328.43|326.43|328.43|326.43|328.43|326.43|1
1726359710000|2024-09-15 00:21:50|328.44|326.44|328.52|326.52|328.52|326.52|328.44|326.44|6
1726359720000|2024-09-15 00:22:00|328.51|326.51|328.51|326.51|328.55|326.55|328.5|326.5|10
1726359730000|2024-09-15 00:22:10|328.52|326.52|328.57|326.57|328.57|326.57|328.51|326.51|10
1726359740000|2024-09-15 00:22:20|328.56|326.56|328.57|326.57|328.57|326.57|328.56|326.56|6
1726359750000|2024-09-15 00:22:30|328.56|326.56|328.41|326.41|328.56|326.56|328.41|326.41|7
1726359760000|2024-09-15 00:22:40|328.38|326.38|328.4|326.4|328.4|326.4|328.38|326.38|3
1726359770000|2024-09-15 00:22:50|328.39|326.39|328.4|326.4|328.4|326.4|328.39|326.39|4
1726359780000|2024-09-15 00:23:00|328.43|326.43|328.48|326.48|328.48|326.48|328.43|326.43|6
1726359800000|2024-09-15 00:23:20|328.47|326.47|328.48|326.48|328.48|326.48|328.47|326.47|8
1726359810000|2024-09-15 00:23:30|328.47|326.47|328.48|326.48|328.48|326.48|328.47|326.47|6
1726359830000|2024-09-15 00:23:50|328.49|326.49|328.51|326.51|328.51|326.51|328.49|326.49|3
1726359840000|2024-09-15 00:24:00|328.54|326.54|328.6|326.6|328.61|326.61|328.54|326.54|10
1726359860000|2024-09-15 00:24:20|328.61|326.61|328.66|326.66|328.66|326.66|328.61|326.61|7
1726359870000|2024-09-15 00:24:30|328.65|326.65|328.67|326.67|328.68|326.68|328.65|326.65|9
1726359880000|2024-09-15 00:24:40|328.69|326.69|328.69|326.69|328.7|326.7|328.68|326.68|7
1726359890000|2024-09-15 00:24:50|328.68|326.68|328.68|326.68|328.68|326.68|328.68|326.68|1
1726359900000|2024-09-15 00:25:00|328.7|326.7|328.71|326.71|328.71|326.71|328.7|326.7|2
1726359910000|2024-09-15 00:25:10|328.72|326.72|328.74|326.74|328.76|326.76|328.72|326.72|7
1726359920000|2024-09-15 00:25:20|328.75|326.75|328.7|326.7|328.75|326.75|328.66|326.66|12
1726359930000|2024-09-15 00:25:30|328.72|326.72|328.7|326.7|328.72|326.72|328.69|326.69|7
1726359940000|2024-09-15 00:25:40|328.72|326.72|328.72|326.72|328.72|326.72|328.71|326.71|3
1726359950000|2024-09-15 00:25:50|328.71|326.71|328.73|326.73|328.73|326.73|328.71|326.71|7
1726359960000|2024-09-15 00:26:00|328.78|326.78|328.77|326.77|328.78|326.78|328.77|326.77|10
1726359970000|2024-09-15 00:26:10|328.78|326.78|328.78|326.78|328.79|326.79|328.77|326.77|11
1726359980000|2024-09-15 00:26:20|328.79|326.79|328.79|326.79|328.79|326.79|328.78|326.78|5
1726359990000|2024-09-15 00:26:30|328.8|326.8|328.79|326.79|328.85|326.85|328.79|326.79|9
1726360010000|2024-09-15 00:26:50|328.8|326.8|328.83|326.83|328.83|326.83|328.79|326.79|7
1726360020000|2024-09-15 00:27:00|328.82|326.82|328.83|326.83|328.83|326.83|328.82|326.82|12
1726360030000|2024-09-15 00:27:10|328.82|326.82|328.82|326.82|328.83|326.83|328.82|326.82|13
1726360040000|2024-09-15 00:27:20|328.83|326.83|328.88|326.88|328.89|326.89|328.82|326.82|9
1726360050000|2024-09-15 00:27:30|328.87|326.87|328.86|326.86|328.88|326.88|328.86|326.86|4
1726360060000|2024-09-15 00:27:40|328.85|326.85|328.81|326.81|328.85|326.85|328.8|326.8|5
1726360080000|2024-09-15 00:28:00|328.82|326.82|328.82|326.82|328.82|326.82|328.82|326.82|1
1726360090000|2024-09-15 00:28:10|328.83|326.83|328.92|326.92|328.93|326.93|328.83|326.83|10
1726360100000|2024-09-15 00:28:20|328.9|326.9|328.9|326.9|328.92|326.92|328.89|326.89|13
1726360110000|2024-09-15 00:28:30|328.91|326.91|328.95|326.95|328.95|326.95|328.91|326.91|4
1726360120000|2024-09-15 00:28:40|328.96|326.96|328.98|326.98|329|327|328.96|326.96|10
1726360130000|2024-09-15 00:28:50|328.97|326.97|328.9|326.9|328.97|326.97|328.9|326.9|5
1726360140000|2024-09-15 00:29:00|328.89|326.89|328.79|326.79|328.89|326.89|328.79|326.79|5
1726360150000|2024-09-15 00:29:10|328.8|326.8|328.79|326.79|328.8|326.8|328.79|326.79|2
1726360160000|2024-09-15 00:29:20|328.8|326.8|328.86|326.86|328.86|326.86|328.79|326.79|7
1726360170000|2024-09-15 00:29:30|328.87|326.87|328.88|326.88|328.88|326.88|328.87|326.87|2
1726360180000|2024-09-15 00:29:40|328.9|326.9|328.9|326.9|328.9|326.9|328.89|326.89|3
1726360190000|2024-09-15 00:29:50|328.89|326.89|328.89|326.89|328.89|326.89|328.89|326.89|1
1726360210000|2024-09-15 00:30:10|328.88|326.88|328.94|326.94|328.94|326.94|328.88|326.88|6
1726360220000|2024-09-15 00:30:20|328.91|326.91|328.93|326.93|328.94|326.94|328.91|326.91|7
1726360230000|2024-09-15 00:30:30|328.89|326.89|328.91|326.91|328.92|326.92|328.89|326.89|7
1726360240000|2024-09-15 00:30:40|328.92|326.92|328.98|326.98|328.98|326.98|328.91|326.91|11
1726360250000|2024-09-15 00:30:50|328.99|326.99|328.99|326.99|328.99|326.99|328.98|326.98|5
1726360260000|2024-09-15 00:31:00|329.01|327.01|329.07|327.07|329.07|327.07|329.01|327.01|6
1726360270000|2024-09-15 00:31:10|329.09|327.09|329.08|327.08|329.09|327.09|329.08|327.08|2
1726360280000|2024-09-15 00:31:20|329.11|327.11|329.14|327.14|329.17|327.17|329.1|327.1|12
1726360290000|2024-09-15 00:31:30|329.15|327.15|329.24|327.24|329.24|327.24|329.15|327.15|6
1726360300000|2024-09-15 00:31:40|329.23|327.23|329.23|327.23|329.24|327.24|329.23|327.23|3
1726360310000|2024-09-15 00:31:50|329.12|327.12|329.12|327.12|329.13|327.13|329.12|327.12|9
1726360320000|2024-09-15 00:32:00|329.06|327.06|329.04|327.04|329.12|327.12|329.04|327.04|13
1726360330000|2024-09-15 00:32:10|329.03|327.03|329.03|327.03|329.03|327.03|329.03|327.03|1
1726360340000|2024-09-15 00:32:20|329.02|327.02|329.01|327.01|329.02|327.02|328.95|326.95|8
1726360350000|2024-09-15 00:32:30|329.02|327.02|329.06|327.06|329.06|327.06|329.02|327.02|9
1726360360000|2024-09-15 00:32:40|329.07|327.07|329.05|327.05|329.07|327.07|329.04|327.04|7
1726360370000|2024-09-15 00:32:50|329.04|327.04|329.05|327.05|329.05|327.05|329.02|327.02|4
1726360380000|2024-09-15 00:33:00|329.06|327.06|329.09|327.09|329.1|327.1|329.06|327.06|11
1726360390000|2024-09-15 00:33:10|329.08|327.08|329.1|327.1|329.13|327.13|329.08|327.08|9
1726360400000|2024-09-15 00:33:20|329.13|327.13|329.14|327.14|329.14|327.14|329.13|327.13|4
1726360410000|2024-09-15 00:33:30|329.15|327.15|329.15|327.15|329.15|327.15|329.15|327.15|1
1726360420000|2024-09-15 00:33:40|329.14|327.14|329.23|327.23|329.23|327.23|329.14|327.14|7
1726360430000|2024-09-15 00:33:50|329.21|327.21|329.24|327.24|329.24|327.24|329.21|327.21|14
1726360440000|2024-09-15 00:34:00|329.23|327.23|329.2|327.2|329.24|327.24|329.17|327.17|13
1726360450000|2024-09-15 00:34:10|329.19|327.19|329.23|327.23|329.24|327.24|329.19|327.19|10
1726360460000|2024-09-15 00:34:20|329.22|327.22|329.22|327.22|329.25|327.25|329.22|327.22|11
1726360470000|2024-09-15 00:34:30|329.23|327.23|329.22|327.22|329.23|327.23|329.22|327.22|2
1726360480000|2024-09-15 00:34:40|329.23|327.23|329.27|327.27|329.27|327.27|329.22|327.22|4
1726360490000|2024-09-15 00:34:50|329.26|327.26|329.29|327.29|329.29|327.29|329.26|327.26|4
1726360500000|2024-09-15 00:35:00|329.3|327.3|329.29|327.29|329.3|327.3|329.28|327.28|3
1726360510000|2024-09-15 00:35:10|329.3|327.3|329.37|327.37|329.39|327.39|329.3|327.3|12
1726360520000|2024-09-15 00:35:20|329.36|327.36|329.39|327.39|329.39|327.39|329.36|327.36|9
1726360530000|2024-09-15 00:35:30|329.38|327.38|329.38|327.38|329.39|327.39|329.38|327.38|7
1726360540000|2024-09-15 00:35:40|329.39|327.39|329.39|327.39|329.39|327.39|329.38|327.38|7
1726360550000|2024-09-15 00:35:50|329.42|327.42|329.42|327.42|329.43|327.43|329.41|327.41|4
1726360560000|2024-09-15 00:36:00|329.43|327.43|329.42|327.42|329.43|327.43|329.41|327.41|8
1726360570000|2024-09-15 00:36:10|329.43|327.43|329.42|327.42|329.44|327.44|329.42|327.42|4
1726360580000|2024-09-15 00:36:20|329.43|327.43|329.24|327.24|329.43|327.43|329.24|327.24|9
1726360590000|2024-09-15 00:36:30|329.23|327.23|329.22|327.22|329.24|327.24|329.22|327.22|10
1726360600000|2024-09-15 00:36:40|329.2|327.2|329.24|327.24|329.25|327.25|329.19|327.19|10
1726360610000|2024-09-15 00:36:50|329.25|327.25|329.24|327.24|329.26|327.26|329.24|327.24|3
1726360620000|2024-09-15 00:37:00|329.25|327.25|329.24|327.24|329.25|327.25|329.24|327.24|4
1726360630000|2024-09-15 00:37:10|329.25|327.25|329.27|327.27|329.28|327.28|329.25|327.25|4
1726360640000|2024-09-15 00:37:20|329.28|327.28|329.25|327.25|329.3|327.3|329.24|327.24|8
1726360650000|2024-09-15 00:37:30|329.27|327.27|329.3|327.3|329.3|327.3|329.27|327.27|3
1726360660000|2024-09-15 00:37:40|329.29|327.29|329.3|327.3|329.3|327.3|329.29|327.29|12
1726360670000|2024-09-15 00:37:50|329.29|327.29|329.29|327.29|329.3|327.3|329.28|327.28|15
1726360690000|2024-09-15 00:38:10|329.32|327.32|329.32|327.32|329.32|327.32|329.32|327.32|1
1726360700000|2024-09-15 00:38:20|329.31|327.31|329.28|327.28|329.31|327.31|329.28|327.28|3
1726360710000|2024-09-15 00:38:30|329.31|327.31|329.27|327.27|329.31|327.31|329.25|327.25|5
1726360720000|2024-09-15 00:38:40|329.26|327.26|329.28|327.28|329.28|327.28|329.26|327.26|3
1726360750000|2024-09-15 00:39:10|329.29|327.29|329.33|327.33|329.34|327.34|329.29|327.29|7
1726360760000|2024-09-15 00:39:20|329.32|327.32|329.33|327.33|329.33|327.33|329.32|327.32|6
1726360770000|2024-09-15 00:39:30|329.34|327.34|329.34|327.34|329.34|327.34|329.34|327.34|1
1726360780000|2024-09-15 00:39:40|329.33|327.33|329.34|327.34|329.34|327.34|329.33|327.33|4
1726360790000|2024-09-15 00:39:50|329.33|327.33|329.37|327.37|329.37|327.37|329.32|327.32|13
1726360800000|2024-09-15 00:40:00|329.38|327.38|329.38|327.38|329.41|327.41|329.38|327.38|5
1726360810000|2024-09-15 00:40:10|329.39|327.39|329.37|327.37|329.39|327.39|329.37|327.37|9
1726360820000|2024-09-15 00:40:20|329.38|327.38|329.46|327.46|329.46|327.46|329.38|327.38|5
1726360830000|2024-09-15 00:40:30|329.45|327.45|329.46|327.46|329.46|327.46|329.45|327.45|2
1726360850000|2024-09-15 00:40:50|329.42|327.42|329.45|327.45|329.45|327.45|329.42|327.42|3
1726360860000|2024-09-15 00:41:00|329.44|327.44|329.51|327.51|329.51|327.51|329.44|327.44|8
1726360870000|2024-09-15 00:41:10|329.5|327.5|329.49|327.49|329.5|327.5|329.34|327.34|13
1726360880000|2024-09-15 00:41:20|329.48|327.48|329.48|327.48|329.49|327.49|329.48|327.48|5
1726360890000|2024-09-15 00:41:30|329.49|327.49|329.55|327.55|329.55|327.55|329.45|327.45|11
1726360900000|2024-09-15 00:41:40|329.54|327.54|329.56|327.56|329.56|327.56|329.54|327.54|5
1726360910000|2024-09-15 00:41:50|329.55|327.55|329.53|327.53|329.56|327.56|329.53|327.53|5
1726360920000|2024-09-15 00:42:00|329.51|327.51|329.37|327.37|329.51|327.51|329.36|327.36|9
1726360930000|2024-09-15 00:42:10|329.36|327.36|329.33|327.33|329.36|327.36|329.33|327.33|4
1726360940000|2024-09-15 00:42:20|329.31|327.31|329.52|327.52|329.52|327.52|329.3|327.3|10
1726360950000|2024-09-15 00:42:30|329.53|327.53|329.53|327.53|329.53|327.53|329.52|327.52|3
1726360960000|2024-09-15 00:42:40|329.54|327.54|329.55|327.55|329.55|327.55|329.54|327.54|4
1726360970000|2024-09-15 00:42:50|329.56|327.56|329.56|327.56|329.56|327.56|329.56|327.56|1
1726360980000|2024-09-15 00:43:00|329.6|327.6|329.55|327.55|329.61|327.61|329.54|327.54|14
1726360990000|2024-09-15 00:43:10|329.54|327.54|329.45|327.45|329.55|327.55|329.42|327.42|11
1726361000000|2024-09-15 00:43:20|329.44|327.44|329.46|327.46|329.47|327.47|329.44|327.44|6
1726361010000|2024-09-15 00:43:30|329.4|327.4|329.41|327.41|329.42|327.42|329.4|327.4|4
1726361020000|2024-09-15 00:43:40|329.4|327.4|329.4|327.4|329.41|327.41|329.38|327.38|11
1726361030000|2024-09-15 00:43:50|329.38|327.38|329.4|327.4|329.4|327.4|329.38|327.38|2
1726361040000|2024-09-15 00:44:00|329.41|327.41|329.48|327.48|329.48|327.48|329.4|327.4|11
1726361050000|2024-09-15 00:44:10|329.49|327.49|329.48|327.48|329.49|327.49|329.48|327.48|4
1726361060000|2024-09-15 00:44:20|329.49|327.49|329.49|327.49|329.49|327.49|329.48|327.48|15
1726361070000|2024-09-15 00:44:30|329.48|327.48|329.48|327.48|329.48|327.48|329.48|327.48|1
1726361080000|2024-09-15 00:44:40|329.47|327.47|329.47|327.47|329.47|327.47|329.47|327.47|1
1726361090000|2024-09-15 00:44:50|329.48|327.48|329.37|327.37|329.48|327.48|329.37|327.37|11
1726361100000|2024-09-15 00:45:00|329.38|327.38|329.33|327.33|329.38|327.38|329.32|327.32|9
1726361110000|2024-09-15 00:45:10|329.34|327.34|329.37|327.37|329.38|327.38|329.34|327.34|3
1726361120000|2024-09-15 00:45:20|329.38|327.38|329.38|327.38|329.38|327.38|329.36|327.36|5
1726361130000|2024-09-15 00:45:30|329.37|327.37|329.38|327.38|329.38|327.38|329.37|327.37|8
1726361140000|2024-09-15 00:45:40|329.37|327.37|329.38|327.38|329.38|327.38|329.37|327.37|6
1726361150000|2024-09-15 00:45:50|329.37|327.37|329.38|327.38|329.38|327.38|329.37|327.37|2
1726361160000|2024-09-15 00:46:00|329.37|327.37|329.37|327.37|329.38|327.38|329.37|327.37|3
1726361180000|2024-09-15 00:46:20|329.39|327.39|329.47|327.47|329.48|327.48|329.38|327.38|11
1726361190000|2024-09-15 00:46:30|329.48|327.48|329.48|327.48|329.48|327.48|329.47|327.47|9
1726361200000|2024-09-15 00:46:40|329.47|327.47|329.5|327.5|329.52|327.52|329.47|327.47|13
1726361210000|2024-09-15 00:46:50|329.52|327.52|329.44|327.44|329.52|327.52|329.43|327.43|20
1726361220000|2024-09-15 00:47:00|329.43|327.43|329.45|327.45|329.46|327.46|329.43|327.43|6
1726361230000|2024-09-15 00:47:10|329.44|327.44|329.47|327.47|329.47|327.47|329.44|327.44|7
1726361240000|2024-09-15 00:47:20|329.45|327.45|329.47|327.47|329.48|327.48|329.45|327.45|5
1726361250000|2024-09-15 00:47:30|329.46|327.46|329.46|327.46|329.46|327.46|329.46|327.46|1
1726361270000|2024-09-15 00:47:50|329.45|327.45|329.43|327.43|329.46|327.46|329.41|327.41|12
1726361280000|2024-09-15 00:48:00|329.44|327.44|329.5|327.5|329.5|327.5|329.44|327.44|3
1726361290000|2024-09-15 00:48:10|329.49|327.49|329.51|327.51|329.52|327.52|329.49|327.49|10
1726361300000|2024-09-15 00:48:20|329.52|327.52|329.52|327.52|329.53|327.53|329.51|327.51|4
1726361310000|2024-09-15 00:48:30|329.51|327.51|329.48|327.48|329.51|327.51|329.46|327.46|7
1726361320000|2024-09-15 00:48:40|329.47|327.47|329.51|327.51|329.51|327.51|329.47|327.47|2
1726361330000|2024-09-15 00:48:50|329.52|327.52|329.63|327.63|329.64|327.64|329.52|327.52|6
1726361340000|2024-09-15 00:49:00|329.62|327.62|329.63|327.63|329.64|327.64|329.62|327.62|6
1726361350000|2024-09-15 00:49:10|329.67|327.67|329.66|327.66|329.68|327.68|329.66|327.66|4
1726361370000|2024-09-15 00:49:30|329.67|327.67|329.67|327.67|329.67|327.67|329.66|327.66|5
1726361380000|2024-09-15 00:49:40|329.66|327.66|329.66|327.66|329.68|327.68|329.66|327.66|6
1726361390000|2024-09-15 00:49:50|329.67|327.67|329.66|327.66|329.67|327.67|329.66|327.66|6
1726361400000|2024-09-15 00:50:00|329.67|327.67|329.62|327.62|329.71|327.71|329.61|327.61|12
1726361410000|2024-09-15 00:50:10|329.61|327.61|329.61|327.61|329.61|327.61|329.61|327.61|1
1726361420000|2024-09-15 00:50:20|329.6|327.6|329.6|327.6|329.61|327.61|329.59|327.59|4
1726361440000|2024-09-15 00:50:40|329.61|327.61|329.64|327.64|329.65|327.65|329.61|327.61|8
1726361450000|2024-09-15 00:50:50|329.66|327.66|329.67|327.67|329.67|327.67|329.64|327.64|7
1726361470000|2024-09-15 00:51:10|329.66|327.66|329.56|327.56|329.66|327.66|329.54|327.54|13
1726361480000|2024-09-15 00:51:20|329.57|327.57|329.57|327.57|329.57|327.57|329.55|327.55|4
1726361490000|2024-09-15 00:51:30|329.55|327.55|329.46|327.46|329.56|327.56|329.44|327.44|16
1726361500000|2024-09-15 00:51:40|329.45|327.45|329.46|327.46|329.46|327.46|329.41|327.41|8
1726361510000|2024-09-15 00:51:50|329.45|327.45|329.45|327.45|329.45|327.45|329.45|327.45|1
1726361520000|2024-09-15 00:52:00|329.44|327.44|329.4|327.4|329.44|327.44|329.39|327.39|7
1726361530000|2024-09-15 00:52:10|329.39|327.39|329.39|327.39|329.42|327.42|329.37|327.37|9
1726361540000|2024-09-15 00:52:20|329.4|327.4|329.39|327.39|329.43|327.43|329.38|327.38|9
1726361550000|2024-09-15 00:52:30|329.38|327.38|329.38|327.38|329.39|327.39|329.37|327.37|11
1726361560000|2024-09-15 00:52:40|329.39|327.39|329.38|327.38|329.39|327.39|329.37|327.37|7
1726361570000|2024-09-15 00:52:50|329.39|327.39|329.38|327.38|329.39|327.39|329.38|327.38|6
1726361580000|2024-09-15 00:53:00|329.37|327.37|329.38|327.38|329.38|327.38|329.37|327.37|2
1726361590000|2024-09-15 00:53:10|329.37|327.37|329.35|327.35|329.37|327.37|329.32|327.32|5
1726361600000|2024-09-15 00:53:20|329.34|327.34|329.29|327.29|329.35|327.35|329.29|327.29|8
1726361610000|2024-09-15 00:53:30|329.3|327.3|329.3|327.3|329.31|327.31|329.29|327.29|6
1726361620000|2024-09-15 00:53:40|329.29|327.29|329.29|327.29|329.29|327.29|329.29|327.29|1
1726361630000|2024-09-15 00:53:50|329.3|327.3|329.29|327.29|329.3|327.3|329.29|327.29|8
1726361640000|2024-09-15 00:54:00|329.27|327.27|329.25|327.25|329.27|327.27|329.25|327.25|11
1726361650000|2024-09-15 00:54:10|329.26|327.26|329.27|327.27|329.28|327.28|329.26|327.26|9
1726361670000|2024-09-15 00:54:30|329.25|327.25|329.2|327.2|329.25|327.25|329.18|327.18|16
1726361680000|2024-09-15 00:54:40|329.19|327.19|329.17|327.17|329.2|327.2|329.17|327.17|10
1726361690000|2024-09-15 00:54:50|329.18|327.18|329.18|327.18|329.2|327.2|329.18|327.18|8
1726361700000|2024-09-15 00:55:00|329.17|327.17|329.13|327.13|329.18|327.18|329.13|327.13|18
1726361710000|2024-09-15 00:55:10|329.12|327.12|329.06|327.06|329.12|327.12|329.06|327.06|12
1726361720000|2024-09-15 00:55:20|329.05|327.05|329.03|327.03|329.06|327.06|329.01|327.01|11
1726361730000|2024-09-15 00:55:30|328.97|326.97|328.9|326.9|328.97|326.97|328.9|326.9|13
1726361740000|2024-09-15 00:55:40|328.92|326.92|328.87|326.87|328.92|326.92|328.81|326.81|15
1726361750000|2024-09-15 00:55:50|328.86|326.86|328.9|326.9|328.94|326.94|328.86|326.86|15
1726361760000|2024-09-15 00:56:00|328.91|326.91|328.97|326.97|328.97|326.97|328.91|326.91|8
1726361770000|2024-09-15 00:56:10|328.95|326.95|328.91|326.91|328.95|326.95|328.9|326.9|9
1726361780000|2024-09-15 00:56:20|328.9|326.9|328.84|326.84|328.91|326.91|328.84|326.84|6
1726361790000|2024-09-15 00:56:30|328.82|326.82|328.8|326.8|328.83|326.83|328.8|326.8|9
1726361810000|2024-09-15 00:56:50|328.83|326.83|328.8|326.8|328.84|326.84|328.8|326.8|4
1726361820000|2024-09-15 00:57:00|328.79|326.79|328.81|326.81|328.81|326.81|328.79|326.79|7
1726361830000|2024-09-15 00:57:10|328.8|326.8|328.81|326.81|328.81|326.81|328.8|326.8|2
1726361840000|2024-09-15 00:57:20|328.8|326.8|328.8|326.8|328.81|326.81|328.8|326.8|3
1726361850000|2024-09-15 00:57:30|328.81|326.81|328.86|326.86|328.86|326.86|328.81|326.81|7
1726361870000|2024-09-15 00:57:50|328.85|326.85|328.79|326.79|328.85|326.85|328.73|326.73|10
1726361880000|2024-09-15 00:58:00|328.78|326.78|328.78|326.78|328.79|326.79|328.78|326.78|3
1726361890000|2024-09-15 00:58:10|328.76|326.76|328.65|326.65|328.76|326.76|328.65|326.65|15
1726361900000|2024-09-15 00:58:20|328.64|326.64|328.65|326.65|328.65|326.65|328.64|326.64|2
1726361910000|2024-09-15 00:58:30|328.67|326.67|328.67|326.67|328.67|326.67|328.67|326.67|1
1726361930000|2024-09-15 00:58:50|328.68|326.68|328.68|326.68|328.68|326.68|328.68|326.68|1
1726361940000|2024-09-15 00:59:00|328.67|326.67|328.61|326.61|328.67|326.67|328.6|326.6|6
1726361950000|2024-09-15 00:59:10|328.59|326.59|328.53|326.53|328.59|326.59|328.52|326.52|6
1726361960000|2024-09-15 00:59:20|328.55|326.55|328.53|326.53|328.55|326.55|328.53|326.53|2
1726361980000|2024-09-15 00:59:40|328.52|326.52|328.52|326.52|328.52|326.52|328.52|326.52|1
1726362000000|2024-09-15 01:00:00|328.5|326.5|328.64|326.64|328.67|326.67|328.5|326.5|13
1726362010000|2024-09-15 01:00:10|328.63|326.63|328.63|326.63|328.63|326.63|328.63|326.63|1
1726362030000|2024-09-15 01:00:30|328.62|326.62|328.71|326.71|328.71|326.71|328.61|326.61|8
1726362040000|2024-09-15 01:00:40|328.73|326.73|328.69|326.69|328.73|326.73|328.69|326.69|6
1726362050000|2024-09-15 01:00:50|328.7|326.7|328.69|326.69|328.7|326.7|328.67|326.67|4
1726362060000|2024-09-15 01:01:00|328.71|326.71|328.7|326.7|328.79|326.79|328.7|326.7|11
1726362070000|2024-09-15 01:01:10|328.69|326.69|328.94|326.94|328.95|326.95|328.69|326.69|11
1726362080000|2024-09-15 01:01:20|328.95|326.95|328.93|326.93|328.98|326.98|328.93|326.93|11
1726362090000|2024-09-15 01:01:30|328.92|326.92|329.1|327.1|329.1|327.1|328.92|326.92|12
1726362100000|2024-09-15 01:01:40|329.11|327.11|329.19|327.19|329.19|327.19|329.09|327.09|10
1726362110000|2024-09-15 01:01:50|329.2|327.2|329.28|327.28|329.3|327.3|329.2|327.2|11
1726362120000|2024-09-15 01:02:00|329.25|327.25|329.28|327.28|329.28|327.28|329.24|327.24|9
1726362130000|2024-09-15 01:02:10|329.27|327.27|329.27|327.27|329.29|327.29|329.27|327.27|12
1726362140000|2024-09-15 01:02:20|329.28|327.28|329.19|327.19|329.28|327.28|329.19|327.19|14
1726362150000|2024-09-15 01:02:30|329.18|327.18|329.14|327.14|329.18|327.18|329.1|327.1|8
1726362160000|2024-09-15 01:02:40|329.15|327.15|329.07|327.07|329.15|327.15|329.07|327.07|13
1726362170000|2024-09-15 01:02:50|329.08|327.08|329.09|327.09|329.09|327.09|329.08|327.08|6
1726362180000|2024-09-15 01:03:00|329.08|327.08|329.07|327.07|329.09|327.09|329.07|327.07|8
1726362190000|2024-09-15 01:03:10|329.08|327.08|329.15|327.15|329.19|327.19|329.08|327.08|9
1726362200000|2024-09-15 01:03:20|329.16|327.16|329.13|327.13|329.16|327.16|329.13|327.13|4
1726362210000|2024-09-15 01:03:30|329.16|327.16|329.09|327.09|329.16|327.16|329.09|327.09|9
1726362220000|2024-09-15 01:03:40|329.08|327.08|329.04|327.04|329.08|327.08|329.03|327.03|7
1726362230000|2024-09-15 01:03:50|329.05|327.05|329.04|327.04|329.05|327.05|329.04|327.04|2
1726362240000|2024-09-15 01:04:00|329.05|327.05|329.02|327.02|329.06|327.06|329.02|327.02|8
1726362250000|2024-09-15 01:04:10|329|327|329|327|329.05|327.05|328.98|326.98|18
1726362260000|2024-09-15 01:04:20|329.01|327.01|329.01|327.01|329.03|327.03|329.01|327.01|7
1726362270000|2024-09-15 01:04:30|329|327|328.99|326.99|329|327|328.99|326.99|2
1726362280000|2024-09-15 01:04:40|328.98|326.98|328.98|326.98|328.98|326.98|328.98|326.98|1
1726362290000|2024-09-15 01:04:50|329|327|328.99|326.99|329|327|328.99|326.99|2
1726362300000|2024-09-15 01:05:00|328.96|326.96|328.9|326.9|328.96|326.96|328.88|326.88|9
1726362320000|2024-09-15 01:05:20|328.92|326.92|328.91|326.91|328.94|326.94|328.91|326.91|4
1726362330000|2024-09-15 01:05:30|328.9|326.9|328.82|326.82|328.9|326.9|328.82|326.82|4
1726362340000|2024-09-15 01:05:40|328.81|326.81|328.81|326.81|328.82|326.82|328.81|326.81|3
1726362350000|2024-09-15 01:05:50|328.82|326.82|328.84|326.84|328.86|326.86|328.82|326.82|5
1726362360000|2024-09-15 01:06:00|328.83|326.83|328.82|326.82|328.83|326.83|328.82|326.82|4
1726362370000|2024-09-15 01:06:10|328.83|326.83|328.81|326.81|328.83|326.83|328.81|326.81|5
1726362380000|2024-09-15 01:06:20|328.82|326.82|329.09|327.09|329.12|327.12|328.81|326.81|15
1726362390000|2024-09-15 01:06:30|329.1|327.1|329.15|327.15|329.18|327.18|329.1|327.1|10
1726362400000|2024-09-15 01:06:40|329.14|327.14|329.09|327.09|329.15|327.15|329.09|327.09|8
1726362410000|2024-09-15 01:06:50|329.07|327.07|329.13|327.13|329.14|327.14|329.07|327.07|7
1726362420000|2024-09-15 01:07:00|329.14|327.14|329.13|327.13|329.14|327.14|329.12|327.12|6
1726362430000|2024-09-15 01:07:10|329.15|327.15|329.24|327.24|329.25|327.25|329.15|327.15|8
1726362440000|2024-09-15 01:07:20|329.23|327.23|329.24|327.24|329.25|327.25|329.23|327.23|8
1726362450000|2024-09-15 01:07:30|329.22|327.22|329.19|327.19|329.25|327.25|329.18|327.18|11
1726362460000|2024-09-15 01:07:40|329.18|327.18|329.14|327.14|329.19|327.19|329.13|327.13|8
1726362470000|2024-09-15 01:07:50|329.13|327.13|329.11|327.11|329.14|327.14|329.1|327.1|15
1726362490000|2024-09-15 01:08:10|329.12|327.12|329.12|327.12|329.13|327.13|329.12|327.12|3
1726362500000|2024-09-15 01:08:20|329.13|327.13|329.22|327.22|329.23|327.23|329.13|327.13|8
1726362520000|2024-09-15 01:08:40|329.21|327.21|329.21|327.21|329.22|327.22|329.21|327.21|3
1726362530000|2024-09-15 01:08:50|329.19|327.19|329.21|327.21|329.21|327.21|329.19|327.19|2
1726362540000|2024-09-15 01:09:00|329.22|327.22|329.23|327.23|329.23|327.23|329.22|327.22|2
1726362550000|2024-09-15 01:09:10|329.22|327.22|329.32|327.32|329.32|327.32|329.22|327.22|4
1726362560000|2024-09-15 01:09:20|329.31|327.31|329.32|327.32|329.32|327.32|329.31|327.31|6
1726362570000|2024-09-15 01:09:30|329.31|327.31|329.35|327.35|329.35|327.35|329.31|327.31|9
1726362580000|2024-09-15 01:09:40|329.34|327.34|329.37|327.37|329.37|327.37|329.34|327.34|6
1726362590000|2024-09-15 01:09:50|329.35|327.35|329.36|327.36|329.36|327.36|329.35|327.35|4
1726362600000|2024-09-15 01:10:00|329.37|327.37|329.41|327.41|329.42|327.42|329.35|327.35|6
1726362610000|2024-09-15 01:10:10|329.4|327.4|329.4|327.4|329.41|327.41|329.39|327.39|4
1726362620000|2024-09-15 01:10:20|329.39|327.39|329.29|327.29|329.39|327.39|329.29|327.29|8
1726362630000|2024-09-15 01:10:30|329.28|327.28|329.37|327.37|329.37|327.37|329.28|327.28|8
1726362640000|2024-09-15 01:10:40|329.38|327.38|329.38|327.38|329.38|327.38|329.38|327.38|1
1726362650000|2024-09-15 01:10:50|329.36|327.36|329.31|327.31|329.36|327.36|329.31|327.31|6
1726362660000|2024-09-15 01:11:00|329.32|327.32|329.34|327.34|329.36|327.36|329.32|327.32|6
1726362670000|2024-09-15 01:11:10|329.4|327.4|329.38|327.38|329.4|327.4|329.38|327.38|3
1726362690000|2024-09-15 01:11:30|329.37|327.37|329.31|327.31|329.37|327.37|329.3|327.3|7
1726362700000|2024-09-15 01:11:40|329.32|327.32|329.31|327.31|329.32|327.32|329.31|327.31|4
1726362710000|2024-09-15 01:11:50|329.3|327.3|329.31|327.31|329.31|327.31|329.3|327.3|2
1726362720000|2024-09-15 01:12:00|329.33|327.33|329.37|327.37|329.39|327.39|329.33|327.33|7
1726362730000|2024-09-15 01:12:10|329.35|327.35|329.28|327.28|329.36|327.36|329.28|327.28|11
1726362740000|2024-09-15 01:12:20|329.3|327.3|329.3|327.3|329.3|327.3|329.3|327.3|1
1726362750000|2024-09-15 01:12:30|329.33|327.33|329.33|327.33|329.34|327.34|329.33|327.33|3
1726362760000|2024-09-15 01:12:40|329.32|327.32|329.31|327.31|329.33|327.33|329.3|327.3|6
1726362770000|2024-09-15 01:12:50|329.3|327.3|329.29|327.29|329.3|327.3|329.29|327.29|2
1726362780000|2024-09-15 01:13:00|329.31|327.31|329.29|327.29|329.31|327.31|329.29|327.29|2
1726362810000|2024-09-15 01:13:30|329.31|327.31|329.31|327.31|329.31|327.31|329.31|327.31|1
1726362820000|2024-09-15 01:13:40|329.3|327.3|329.19|327.19|329.3|327.3|329.19|327.19|9
1726362830000|2024-09-15 01:13:50|329.18|327.18|329.2|327.2|329.2|327.2|329.18|327.18|3
1726362840000|2024-09-15 01:14:00|329.24|327.24|329.27|327.27|329.27|327.27|329.24|327.24|3
1726362850000|2024-09-15 01:14:10|329.29|327.29|329.3|327.3|329.39|327.39|329.27|327.27|17
1726362860000|2024-09-15 01:14:20|329.29|327.29|329.33|327.33|329.33|327.33|329.29|327.29|3
1726362870000|2024-09-15 01:14:30|329.32|327.32|329.31|327.31|329.33|327.33|329.31|327.31|3
1726362880000|2024-09-15 01:14:40|329.33|327.33|329.33|327.33|329.33|327.33|329.33|327.33|1
1726362890000|2024-09-15 01:14:50|329.34|327.34|329.34|327.34|329.34|327.34|329.34|327.34|1
1726362900000|2024-09-15 01:15:00|329.33|327.33|329.37|327.37|329.37|327.37|329.32|327.32|10
1726362910000|2024-09-15 01:15:10|329.36|327.36|329.22|327.22|329.36|327.36|329.22|327.22|11
1726362920000|2024-09-15 01:15:20|329.19|327.19|329.11|327.11|329.19|327.19|329.09|327.09|6
1726362930000|2024-09-15 01:15:30|329.1|327.1|329.1|327.1|329.1|327.1|329.1|327.1|1
1726362940000|2024-09-15 01:15:40|329.09|327.09|329.11|327.11|329.14|327.14|329.09|327.09|8
1726362950000|2024-09-15 01:15:50|329.12|327.12|329.13|327.13|329.16|327.16|329.12|327.12|3
1726362960000|2024-09-15 01:16:00|329.12|327.12|329.15|327.15|329.15|327.15|329.12|327.12|5
1726362970000|2024-09-15 01:16:10|329.13|327.13|329.13|327.13|329.13|327.13|329.13|327.13|1
1726362980000|2024-09-15 01:16:20|329.14|327.14|329.16|327.16|329.17|327.17|329.14|327.14|5
1726362990000|2024-09-15 01:16:30|329.15|327.15|329.15|327.15|329.15|327.15|329.15|327.15|1
1726363000000|2024-09-15 01:16:40|329.17|327.17|329.21|327.21|329.23|327.23|329.15|327.15|7
1726363010000|2024-09-15 01:16:50|329.23|327.23|329.26|327.26|329.26|327.26|329.21|327.21|8
1726363020000|2024-09-15 01:17:00|329.25|327.25|329.09|327.09|329.26|327.26|329.07|327.07|14
1726363030000|2024-09-15 01:17:10|329.11|327.11|329.2|327.2|329.2|327.2|329.11|327.11|9
1726363040000|2024-09-15 01:17:20|329.22|327.22|329.24|327.24|329.24|327.24|329.22|327.22|2
1726363050000|2024-09-15 01:17:30|329.25|327.25|329.16|327.16|329.25|327.25|329.16|327.16|7
1726363060000|2024-09-15 01:17:40|329.17|327.17|329.25|327.25|329.26|327.26|329.17|327.17|5
1726363070000|2024-09-15 01:17:50|329.26|327.26|329.25|327.25|329.26|327.26|329.25|327.25|2
1726363080000|2024-09-15 01:18:00|329.24|327.24|329.24|327.24|329.25|327.25|329.24|327.24|3
1726363090000|2024-09-15 01:18:10|329.25|327.25|329.41|327.41|329.43|327.43|329.25|327.25|17
1726363100000|2024-09-15 01:18:20|329.37|327.37|329.41|327.41|329.42|327.42|329.36|327.36|7
1726363110000|2024-09-15 01:18:30|329.42|327.42|329.41|327.41|329.42|327.42|329.41|327.41|2
1726363130000|2024-09-15 01:18:50|329.4|327.4|329.4|327.4|329.4|327.4|329.4|327.4|1
1726363140000|2024-09-15 01:19:00|329.41|327.41|329.4|327.4|329.43|327.43|329.4|327.4|6
1726363150000|2024-09-15 01:19:10|329.38|327.38|329.52|327.52|329.55|327.55|329.36|327.36|16
1726363160000|2024-09-15 01:19:20|329.51|327.51|329.64|327.64|329.72|327.72|329.51|327.51|23
1726363170000|2024-09-15 01:19:30|329.63|327.63|329.59|327.59|329.63|327.63|329.58|327.58|12
1726363180000|2024-09-15 01:19:40|329.6|327.6|329.63|327.63|329.63|327.63|329.6|327.6|5
1726363190000|2024-09-15 01:19:50|329.64|327.64|329.66|327.66|329.67|327.67|329.64|327.64|6
1726363200000|2024-09-15 01:20:00|329.67|327.67|329.66|327.66|329.79|327.79|329.65|327.65|21
1726363210000|2024-09-15 01:20:10|329.65|327.65|329.58|327.58|329.65|327.65|329.51|327.51|21
1726363220000|2024-09-15 01:20:20|329.59|327.59|329.5|327.5|329.59|327.59|329.5|327.5|10
1726363230000|2024-09-15 01:20:30|329.49|327.49|329.66|327.66|329.67|327.67|329.49|327.49|21
1726363240000|2024-09-15 01:20:40|329.67|327.67|329.65|327.65|329.69|327.69|329.63|327.63|18
1726363250000|2024-09-15 01:20:50|329.66|327.66|329.57|327.57|329.66|327.66|329.57|327.57|14
1726363260000|2024-09-15 01:21:00|329.56|327.56|329.55|327.55|329.57|327.57|329.49|327.49|17
1726363270000|2024-09-15 01:21:10|329.54|327.54|329.4|327.4|329.55|327.55|329.39|327.39|10
1726363280000|2024-09-15 01:21:20|329.39|327.39|329.36|327.36|329.39|327.39|329.31|327.31|17
1726363290000|2024-09-15 01:21:30|329.38|327.38|329.38|327.38|329.46|327.46|329.35|327.35|17
1726363300000|2024-09-15 01:21:40|329.37|327.37|329.38|327.38|329.38|327.38|329.36|327.36|12
1726363310000|2024-09-15 01:21:50|329.37|327.37|329.38|327.38|329.38|327.38|329.37|327.37|4
1726363320000|2024-09-15 01:22:00|329.37|327.37|329.37|327.37|329.38|327.38|329.36|327.36|4
1726363330000|2024-09-15 01:22:10|329.36|327.36|329.36|327.36|329.37|327.37|329.36|327.36|3
1726363350000|2024-09-15 01:22:30|329.37|327.37|329.44|327.44|329.45|327.45|329.37|327.37|9
1726363360000|2024-09-15 01:22:40|329.45|327.45|329.46|327.46|329.46|327.46|329.44|327.44|6
1726363370000|2024-09-15 01:22:50|329.45|327.45|329.46|327.46|329.46|327.46|329.45|327.45|6
1726363380000|2024-09-15 01:23:00|329.45|327.45|329.45|327.45|329.47|327.47|329.44|327.44|12
1726363390000|2024-09-15 01:23:10|329.44|327.44|329.38|327.38|329.44|327.44|329.37|327.37|13
1726363400000|2024-09-15 01:23:20|329.37|327.37|329.36|327.36|329.38|327.38|329.36|327.36|9
1726363410000|2024-09-15 01:23:30|329.35|327.35|329.35|327.35|329.37|327.37|329.3|327.3|7
1726363420000|2024-09-15 01:23:40|329.36|327.36|329.36|327.36|329.36|327.36|329.36|327.36|1
1726363430000|2024-09-15 01:23:50|329.34|327.34|329.33|327.33|329.34|327.34|329.33|327.33|2
1726363440000|2024-09-15 01:24:00|329.34|327.34|329.34|327.34|329.35|327.35|329.34|327.34|3
1726363450000|2024-09-15 01:24:10|329.32|327.32|329.32|327.32|329.34|327.34|329.31|327.31|8
1726363470000|2024-09-15 01:24:30|329.33|327.33|329.3|327.3|329.33|327.33|329.3|327.3|4
1726363480000|2024-09-15 01:24:40|329.31|327.31|329.19|327.19|329.31|327.31|329.19|327.19|9
1726363490000|2024-09-15 01:24:50|329.2|327.2|329.11|327.11|329.2|327.2|329.11|327.11|6
1726363500000|2024-09-15 01:25:00|329.1|327.1|329.12|327.12|329.15|327.15|329.1|327.1|7
1726363510000|2024-09-15 01:25:10|329.14|327.14|329.04|327.04|329.14|327.14|329.03|327.03|7
1726363520000|2024-09-15 01:25:20|329|327|329.02|327.02|329.02|327.02|328.96|326.96|4
1726363530000|2024-09-15 01:25:30|329.07|327.07|329.09|327.09|329.09|327.09|329.07|327.07|2
1726363540000|2024-09-15 01:25:40|329.08|327.08|329.02|327.02|329.08|327.08|329.02|327.02|6
1726363550000|2024-09-15 01:25:50|329|327|329.01|327.01|329.01|327.01|329|327|2
1726363560000|2024-09-15 01:26:00|329.03|327.03|329.03|327.03|329.04|327.04|329.03|327.03|3
1726363570000|2024-09-15 01:26:10|329.04|327.04|329.14|327.14|329.14|327.14|329.04|327.04|4
1726363580000|2024-09-15 01:26:20|329.13|327.13|329.09|327.09|329.13|327.13|329.09|327.09|5
1726363590000|2024-09-15 01:26:30|329.07|327.07|329.02|327.02|329.08|327.08|329.02|327.02|6
1726363600000|2024-09-15 01:26:40|329.03|327.03|329.03|327.03|329.03|327.03|329.03|327.03|1
1726363610000|2024-09-15 01:26:50|329.06|327.06|329.1|327.1|329.1|327.1|329.06|327.06|6
1726363620000|2024-09-15 01:27:00|329.12|327.12|329.16|327.16|329.16|327.16|329.12|327.12|6
1726363630000|2024-09-15 01:27:10|329.14|327.14|329.15|327.15|329.15|327.15|329.14|327.14|2
1726363640000|2024-09-15 01:27:20|329.14|327.14|329.13|327.13|329.15|327.15|329.13|327.13|5
1726363650000|2024-09-15 01:27:30|329.14|327.14|329.19|327.19|329.2|327.2|329.14|327.14|5
1726363660000|2024-09-15 01:27:40|329.2|327.2|329.25|327.25|329.25|327.25|329.2|327.2|4
1726363670000|2024-09-15 01:27:50|329.27|327.27|329.23|327.23|329.27|327.27|329.23|327.23|3
1726363690000|2024-09-15 01:28:10|329.22|327.22|329.18|327.18|329.22|327.22|329.18|327.18|6
1726363700000|2024-09-15 01:28:20|329.2|327.2|329.22|327.22|329.24|327.24|329.2|327.2|8
1726363710000|2024-09-15 01:28:30|329.21|327.21|329.23|327.23|329.23|327.23|329.21|327.21|3
1726363720000|2024-09-15 01:28:40|329.29|327.29|329.35|327.35|329.35|327.35|329.29|327.29|8
1726363730000|2024-09-15 01:28:50|329.36|327.36|329.36|327.36|329.39|327.39|329.35|327.35|7
1726363750000|2024-09-15 01:29:10|329.38|327.38|329.4|327.4|329.43|327.43|329.38|327.38|10
1726363760000|2024-09-15 01:29:20|329.39|327.39|329.37|327.37|329.39|327.39|329.36|327.36|5
1726363770000|2024-09-15 01:29:30|329.36|327.36|329.29|327.29|329.37|327.37|329.29|327.29|8
1726363780000|2024-09-15 01:29:40|329.3|327.3|329.3|327.3|329.3|327.3|329.29|327.29|3
1726363790000|2024-09-15 01:29:50|329.32|327.32|329.39|327.39|329.41|327.41|329.31|327.31|9
1726363800000|2024-09-15 01:30:00|329.38|327.38|329.39|327.39|329.4|327.4|329.38|327.38|4
1726363810000|2024-09-15 01:30:10|329.41|327.41|329.46|327.46|329.49|327.49|329.39|327.39|16
1726363820000|2024-09-15 01:30:20|329.47|327.47|329.47|327.47|329.47|327.47|329.45|327.45|7
1726363830000|2024-09-15 01:30:30|329.46|327.46|329.46|327.46|329.47|327.47|329.46|327.46|3
1726363840000|2024-09-15 01:30:40|329.45|327.45|329.45|327.45|329.46|327.46|329.42|327.42|8
1726363850000|2024-09-15 01:30:50|329.44|327.44|329.51|327.51|329.51|327.51|329.39|327.39|11
1726363860000|2024-09-15 01:31:00|329.5|327.5|329.49|327.49|329.5|327.5|329.48|327.48|8
1726363870000|2024-09-15 01:31:10|329.48|327.48|329.48|327.48|329.48|327.48|329.47|327.47|3
1726363880000|2024-09-15 01:31:20|329.47|327.47|329.51|327.51|329.54|327.54|329.47|327.47|16
1726363890000|2024-09-15 01:31:30|329.52|327.52|329.64|327.64|329.64|327.64|329.52|327.52|8
1726363900000|2024-09-15 01:31:40|329.65|327.65|329.61|327.61|329.65|327.65|329.6|327.6|9
1726363910000|2024-09-15 01:31:50|329.62|327.62|329.58|327.58|329.62|327.62|329.58|327.58|4
1726363920000|2024-09-15 01:32:00|329.54|327.54|329.63|327.63|329.65|327.65|329.53|327.53|10
1726363930000|2024-09-15 01:32:10|329.61|327.61|329.62|327.62|329.62|327.62|329.61|327.61|2
1726363940000|2024-09-15 01:32:20|329.61|327.61|329.62|327.62|329.62|327.62|329.61|327.61|4
1726363950000|2024-09-15 01:32:30|329.63|327.63|329.73|327.73|329.73|327.73|329.62|327.62|13
1726363960000|2024-09-15 01:32:40|329.72|327.72|329.73|327.73|329.73|327.73|329.72|327.72|4
1726363970000|2024-09-15 01:32:50|329.72|327.72|329.73|327.73|329.73|327.73|329.72|327.72|6
1726363980000|2024-09-15 01:33:00|329.72|327.72|329.67|327.67|329.72|327.72|329.67|327.67|9
1726363990000|2024-09-15 01:33:10|329.68|327.68|329.68|327.68|329.68|327.68|329.68|327.68|1
1726364000000|2024-09-15 01:33:20|329.67|327.67|329.67|327.67|329.68|327.68|329.67|327.67|3
1726364010000|2024-09-15 01:33:30|329.66|327.66|329.72|327.72|329.72|327.72|329.63|327.63|14
1726364020000|2024-09-15 01:33:40|329.73|327.73|329.76|327.76|329.79|327.79|329.73|327.73|7
1726364030000|2024-09-15 01:33:50|329.77|327.77|329.89|327.89|329.91|327.91|329.75|327.75|12
1726364040000|2024-09-15 01:34:00|329.88|327.88|329.55|327.55|329.89|327.89|329.54|327.54|20
1726364050000|2024-09-15 01:34:10|329.54|327.54|329.56|327.56|329.59|327.59|329.53|327.53|13
1726364060000|2024-09-15 01:34:20|329.58|327.58|329.6|327.6|329.6|327.6|329.58|327.58|6
1726364070000|2024-09-15 01:34:30|329.62|327.62|329.62|327.62|329.67|327.67|329.61|327.61|18
1726364080000|2024-09-15 01:34:40|329.64|327.64|329.6|327.6|329.65|327.65|329.59|327.59|19
1726364090000|2024-09-15 01:34:50|329.59|327.59|329.56|327.56|329.59|327.59|329.56|327.56|4
1726364100000|2024-09-15 01:35:00|329.54|327.54|329.53|327.53|329.54|327.54|329.47|327.47|15
1726364110000|2024-09-15 01:35:10|329.52|327.52|329.54|327.54|329.54|327.54|329.5|327.5|9
1726364120000|2024-09-15 01:35:20|329.53|327.53|329.55|327.55|329.55|327.55|329.53|327.53|11
1726364130000|2024-09-15 01:35:30|329.54|327.54|329.39|327.39|329.54|327.54|329.39|327.39|22
1726364140000|2024-09-15 01:35:40|329.4|327.4|329.39|327.39|329.4|327.4|329.36|327.36|14
1726364150000|2024-09-15 01:35:50|329.4|327.4|329.48|327.48|329.49|327.49|329.4|327.4|8
1726364160000|2024-09-15 01:36:00|329.49|327.49|329.48|327.48|329.49|327.49|329.46|327.46|12
1726364170000|2024-09-15 01:36:10|329.47|327.47|329.35|327.35|329.48|327.48|329.35|327.35|11
1726364180000|2024-09-15 01:36:20|329.36|327.36|329.36|327.36|329.37|327.37|329.36|327.36|9
1726364190000|2024-09-15 01:36:30|329.35|327.35|329.36|327.36|329.38|327.38|329.35|327.35|4
1726364200000|2024-09-15 01:36:40|329.35|327.35|329.36|327.36|329.36|327.36|329.35|327.35|2
1726364210000|2024-09-15 01:36:50|329.35|327.35|329.37|327.37|329.37|327.37|329.35|327.35|3
1726364220000|2024-09-15 01:37:00|329.38|327.38|329.44|327.44|329.45|327.45|329.38|327.38|10
1726364230000|2024-09-15 01:37:10|329.45|327.45|329.41|327.41|329.45|327.45|329.39|327.39|10
1726364240000|2024-09-15 01:37:20|329.42|327.42|329.44|327.44|329.46|327.46|329.42|327.42|5
1726364250000|2024-09-15 01:37:30|329.45|327.45|329.4|327.4|329.46|327.46|329.4|327.4|9
1726364260000|2024-09-15 01:37:40|329.39|327.39|329.45|327.45|329.45|327.45|329.38|327.38|10
1726364270000|2024-09-15 01:37:50|329.46|327.46|329.44|327.44|329.46|327.46|329.44|327.44|5
1726364280000|2024-09-15 01:38:00|329.4|327.4|329.38|327.38|329.4|327.4|329.37|327.37|4
1726364290000|2024-09-15 01:38:10|329.36|327.36|329.37|327.37|329.38|327.38|329.36|327.36|4
1726364300000|2024-09-15 01:38:20|329.38|327.38|329.42|327.42|329.44|327.44|329.37|327.37|11
1726364310000|2024-09-15 01:38:30|329.43|327.43|329.45|327.45|329.45|327.45|329.43|327.43|3
1726364320000|2024-09-15 01:38:40|329.46|327.46|329.46|327.46|329.46|327.46|329.45|327.45|3
1726364330000|2024-09-15 01:38:50|329.44|327.44|329.45|327.45|329.46|327.46|329.43|327.43|11
1726364340000|2024-09-15 01:39:00|329.44|327.44|329.46|327.46|329.46|327.46|329.43|327.43|6
1726364350000|2024-09-15 01:39:10|329.45|327.45|329.5|327.5|329.51|327.51|329.45|327.45|9
1726364360000|2024-09-15 01:39:20|329.51|327.51|329.5|327.5|329.51|327.51|329.48|327.48|6
1726364370000|2024-09-15 01:39:30|329.53|327.53|329.53|327.53|329.55|327.55|329.53|327.53|8
1726364380000|2024-09-15 01:39:40|329.54|327.54|329.73|327.73|329.73|327.73|329.53|327.53|17
1726364390000|2024-09-15 01:39:50|329.68|327.68|329.62|327.62|329.68|327.68|329.62|327.62|8
1726364400000|2024-09-15 01:40:00|329.61|327.61|329.49|327.49|329.62|327.62|329.49|327.49|13
1726364410000|2024-09-15 01:40:10|329.5|327.5|329.51|327.51|329.51|327.51|329.5|327.5|6
1726364420000|2024-09-15 01:40:20|329.5|327.5|329.45|327.45|329.51|327.51|329.42|327.42|14
1726364430000|2024-09-15 01:40:30|329.46|327.46|329.5|327.5|329.51|327.51|329.43|327.43|9
1726364450000|2024-09-15 01:40:50|329.49|327.49|329.49|327.49|329.49|327.49|329.48|327.48|7
1726364460000|2024-09-15 01:41:00|329.48|327.48|329.39|327.39|329.51|327.51|329.39|327.39|16
1726364470000|2024-09-15 01:41:10|329.4|327.4|329.32|327.32|329.4|327.4|329.32|327.32|13
1726364480000|2024-09-15 01:41:20|329.33|327.33|329.23|327.23|329.33|327.33|329.23|327.23|8
1726364490000|2024-09-15 01:41:30|329.25|327.25|329.25|327.25|329.26|327.26|329.24|327.24|13
1726364500000|2024-09-15 01:41:40|329.24|327.24|329.19|327.19|329.24|327.24|329.18|327.18|7
1726364510000|2024-09-15 01:41:50|329.18|327.18|329.18|327.18|329.19|327.19|329.18|327.18|9
1726364520000|2024-09-15 01:42:00|329.17|327.17|329.18|327.18|329.18|327.18|329.17|327.17|2
1726364530000|2024-09-15 01:42:10|329.19|327.19|329.22|327.22|329.23|327.23|329.17|327.17|15
1726364540000|2024-09-15 01:42:20|329.21|327.21|329.28|327.28|329.29|327.29|329.21|327.21|14
1726364550000|2024-09-15 01:42:30|329.29|327.29|329.26|327.26|329.29|327.29|329.26|327.26|6
1726364560000|2024-09-15 01:42:40|329.25|327.25|329.18|327.18|329.26|327.26|329.17|327.17|15
1726364570000|2024-09-15 01:42:50|329.17|327.17|329.18|327.18|329.18|327.18|329.15|327.15|11
1726364580000|2024-09-15 01:43:00|329.17|327.17|329.13|327.13|329.18|327.18|329.13|327.13|8
1726364590000|2024-09-15 01:43:10|329.12|327.12|329.08|327.08|329.12|327.12|329.07|327.07|9
1726364610000|2024-09-15 01:43:30|329.1|327.1|329.11|327.11|329.12|327.12|329.1|327.1|3
1726364620000|2024-09-15 01:43:40|329.1|327.1|329.1|327.1|329.1|327.1|329.1|327.1|1
1726364630000|2024-09-15 01:43:50|329.11|327.11|329.09|327.09|329.11|327.11|329.09|327.09|5
1726364640000|2024-09-15 01:44:00|329.08|327.08|329.15|327.15|329.15|327.15|329.08|327.08|5
1726364650000|2024-09-15 01:44:10|329.14|327.14|329.12|327.12|329.14|327.14|329.12|327.12|7
1726364680000|2024-09-15 01:44:40|329.13|327.13|329.13|327.13|329.13|327.13|329.13|327.13|1
1726364690000|2024-09-15 01:44:50|329.14|327.14|329.17|327.17|329.2|327.2|329.14|327.14|7
1726364700000|2024-09-15 01:45:00|329.14|327.14|329.16|327.16|329.16|327.16|329.14|327.14|3
1726364710000|2024-09-15 01:45:10|329.19|327.19|329.19|327.19|329.2|327.2|329.18|327.18|4
1726364720000|2024-09-15 01:45:20|329.18|327.18|329.21|327.21|329.21|327.21|329.18|327.18|4
1726364730000|2024-09-15 01:45:30|329.2|327.2|329.15|327.15|329.2|327.2|329.14|327.14|4
1726364740000|2024-09-15 01:45:40|329.14|327.14|329.1|327.1|329.14|327.14|329.09|327.09|10
1726364750000|2024-09-15 01:45:50|329.09|327.09|329.1|327.1|329.1|327.1|329.09|327.09|4
1726364760000|2024-09-15 01:46:00|329.11|327.11|329.14|327.14|329.14|327.14|329.11|327.11|3
1726364770000|2024-09-15 01:46:10|329.15|327.15|329.12|327.12|329.16|327.16|329.11|327.11|16
1726364780000|2024-09-15 01:46:20|329.11|327.11|329.11|327.11|329.12|327.12|329.11|327.11|13
1726364790000|2024-09-15 01:46:30|329.12|327.12|329.13|327.13|329.13|327.13|329.12|327.12|8
1726364800000|2024-09-15 01:46:40|329.12|327.12|329.13|327.13|329.13|327.13|329.12|327.12|2
1726364810000|2024-09-15 01:46:50|329.12|327.12|329.12|327.12|329.13|327.13|329.11|327.11|5
1726364820000|2024-09-15 01:47:00|329.11|327.11|329.12|327.12|329.12|327.12|329.11|327.11|8
1726364830000|2024-09-15 01:47:10|329.14|327.14|329.12|327.12|329.14|327.14|329.12|327.12|7
1726364840000|2024-09-15 01:47:20|329.13|327.13|329.28|327.28|329.28|327.28|329.12|327.12|12
1726364850000|2024-09-15 01:47:30|329.27|327.27|329.35|327.35|329.38|327.38|329.27|327.27|13
1726364860000|2024-09-15 01:47:40|329.36|327.36|329.35|327.35|329.36|327.36|329.35|327.35|8
1726364870000|2024-09-15 01:47:50|329.36|327.36|329.35|327.35|329.36|327.36|329.35|327.35|4
1726364880000|2024-09-15 01:48:00|329.34|327.34|329.35|327.35|329.35|327.35|329.34|327.34|2
1726364890000|2024-09-15 01:48:10|329.36|327.36|329.4|327.4|329.4|327.4|329.36|327.36|3
1726364900000|2024-09-15 01:48:20|329.39|327.39|329.36|327.36|329.39|327.39|329.36|327.36|4
1726364910000|2024-09-15 01:48:30|329.35|327.35|329.36|327.36|329.36|327.36|329.35|327.35|8
1726364920000|2024-09-15 01:48:40|329.35|327.35|329.36|327.36|329.36|327.36|329.35|327.35|6
1726364930000|2024-09-15 01:48:50|329.35|327.35|329.36|327.36|329.36|327.36|329.35|327.35|8
1726364940000|2024-09-15 01:49:00|329.35|327.35|329.39|327.39|329.41|327.41|329.35|327.35|9
1726364950000|2024-09-15 01:49:10|329.37|327.37|329.39|327.39|329.39|327.39|329.37|327.37|2
1726364970000|2024-09-15 01:49:30|329.41|327.41|329.44|327.44|329.45|327.45|329.41|327.41|3
1726364980000|2024-09-15 01:49:40|329.42|327.42|329.42|327.42|329.42|327.42|329.42|327.42|1
1726364990000|2024-09-15 01:49:50|329.4|327.4|329.39|327.39|329.4|327.4|329.39|327.39|4
1726365000000|2024-09-15 01:50:00|329.4|327.4|329.4|327.4|329.4|327.4|329.4|327.4|1
1726365010000|2024-09-15 01:50:10|329.38|327.38|329.39|327.39|329.39|327.39|329.38|327.38|2
1726365020000|2024-09-15 01:50:20|329.41|327.41|329.39|327.39|329.41|327.41|329.39|327.39|2
1726365030000|2024-09-15 01:50:30|329.38|327.38|329.39|327.39|329.39|327.39|329.38|327.38|2
1726365040000|2024-09-15 01:50:40|329.4|327.4|329.44|327.44|329.44|327.44|329.39|327.39|6
1726365050000|2024-09-15 01:50:50|329.42|327.42|329.51|327.51|329.52|327.52|329.4|327.4|16
1726365060000|2024-09-15 01:51:00|329.53|327.53|329.52|327.52|329.55|327.55|329.5|327.5|10
1726365070000|2024-09-15 01:51:10|329.51|327.51|329.5|327.5|329.52|327.52|329.49|327.49|10
1726365080000|2024-09-15 01:51:20|329.49|327.49|329.55|327.55|329.55|327.55|329.44|327.44|13
1726365090000|2024-09-15 01:51:30|329.54|327.54|329.52|327.52|329.55|327.55|329.52|327.52|11
1726365100000|2024-09-15 01:51:40|329.53|327.53|329.53|327.53|329.53|327.53|329.53|327.53|1
1726365120000|2024-09-15 01:52:00|329.56|327.56|329.56|327.56|329.57|327.57|329.56|327.56|3
1726365130000|2024-09-15 01:52:10|329.57|327.57|329.63|327.63|329.63|327.63|329.57|327.57|7
1726365140000|2024-09-15 01:52:20|329.64|327.64|329.62|327.62|329.65|327.65|329.62|327.62|8
1726365150000|2024-09-15 01:52:30|329.61|327.61|329.62|327.62|329.63|327.63|329.61|327.61|8
1726365160000|2024-09-15 01:52:40|329.61|327.61|329.61|327.61|329.62|327.62|329.61|327.61|3
1726365170000|2024-09-15 01:52:50|329.6|327.6|329.6|327.6|329.6|327.6|329.6|327.6|1
1726365180000|2024-09-15 01:53:00|329.59|327.59|329.6|327.6|329.6|327.6|329.59|327.59|2
1726365200000|2024-09-15 01:53:20|329.61|327.61|329.59|327.59|329.61|327.61|329.59|327.59|5
1726365220000|2024-09-15 01:53:40|329.58|327.58|329.58|327.58|329.58|327.58|329.58|327.58|1
1726365230000|2024-09-15 01:53:50|329.59|327.59|329.59|327.59|329.6|327.6|329.59|327.59|3
1726365240000|2024-09-15 01:54:00|329.61|327.61|329.61|327.61|329.61|327.61|329.61|327.61|1
1726365250000|2024-09-15 01:54:10|329.6|327.6|329.6|327.6|329.62|327.62|329.6|327.6|5
1726365270000|2024-09-15 01:54:30|329.59|327.59|329.58|327.58|329.6|327.6|329.58|327.58|3
1726365280000|2024-09-15 01:54:40|329.59|327.59|329.59|327.59|329.61|327.61|329.59|327.59|3
1726365290000|2024-09-15 01:54:50|329.58|327.58|329.59|327.59|329.59|327.59|329.58|327.58|2
1726365300000|2024-09-15 01:55:00|329.6|327.6|329.6|327.6|329.6|327.6|329.6|327.6|1
1726365310000|2024-09-15 01:55:10|329.61|327.61|329.69|327.69|329.71|327.71|329.61|327.61|5
1726365320000|2024-09-15 01:55:20|329.68|327.68|329.68|327.68|329.68|327.68|329.68|327.68|1
1726365330000|2024-09-15 01:55:30|329.67|327.67|329.68|327.68|329.68|327.68|329.67|327.67|6
1726365340000|2024-09-15 01:55:40|329.7|327.7|329.7|327.7|329.7|327.7|329.69|327.69|3
1726365350000|2024-09-15 01:55:50|329.69|327.69|329.68|327.68|329.7|327.7|329.68|327.68|7
1726365360000|2024-09-15 01:56:00|329.7|327.7|329.68|327.68|329.7|327.7|329.68|327.68|4
1726365370000|2024-09-15 01:56:10|329.69|327.69|329.68|327.68|329.69|327.69|329.68|327.68|2
1726365420000|2024-09-15 01:57:00|329.69|327.69|329.69|327.69|329.71|327.71|329.69|327.69|3
1726365430000|2024-09-15 01:57:10|329.7|327.7|329.7|327.7|329.7|327.7|329.7|327.7|1
1726365440000|2024-09-15 01:57:20|329.71|327.71|329.71|327.71|329.71|327.71|329.71|327.71|1
1726365470000|2024-09-15 01:57:50|329.68|327.68|329.69|327.69|329.69|327.69|329.68|327.68|4
1726365480000|2024-09-15 01:58:00|329.68|327.68|329.69|327.69|329.69|327.69|329.68|327.68|2
1726365490000|2024-09-15 01:58:10|329.68|327.68|329.68|327.68|329.69|327.69|329.67|327.67|7
1726365500000|2024-09-15 01:58:20|329.69|327.69|329.58|327.58|329.69|327.69|329.58|327.58|11
1726365510000|2024-09-15 01:58:30|329.59|327.59|329.58|327.58|329.59|327.59|329.58|327.58|2
1726365520000|2024-09-15 01:58:40|329.59|327.59|329.59|327.59|329.59|327.59|329.58|327.58|3
1726365530000|2024-09-15 01:58:50|329.58|327.58|329.56|327.56|329.59|327.59|329.56|327.56|5
1726365540000|2024-09-15 01:59:00|329.57|327.57|329.57|327.57|329.57|327.57|329.56|327.56|3
1726365550000|2024-09-15 01:59:10|329.58|327.58|329.62|327.62|329.66|327.66|329.58|327.58|14
1726365560000|2024-09-15 01:59:20|329.61|327.61|329.6|327.6|329.61|327.61|329.6|327.6|2
1726365570000|2024-09-15 01:59:30|329.61|327.61|329.61|327.61|329.61|327.61|329.61|327.61|1
1726365590000|2024-09-15 01:59:50|329.6|327.6|329.56|327.56|329.6|327.6|329.55|327.55|8
1726365600000|2024-09-15 02:00:00|329.55|327.55|329.61|327.61|329.65|327.65|329.55|327.55|12
1726365610000|2024-09-15 02:00:10|329.6|327.6|329.59|327.59|329.6|327.6|329.58|327.58|6
1726365620000|2024-09-15 02:00:20|329.6|327.6|329.59|327.59|329.6|327.6|329.59|327.59|4
1726365640000|2024-09-15 02:00:40|329.6|327.6|329.71|327.71|329.72|327.72|329.6|327.6|6
1726365650000|2024-09-15 02:00:50|329.72|327.72|329.7|327.7|329.72|327.72|329.7|327.7|13
1726365660000|2024-09-15 02:01:00|329.71|327.71|329.7|327.7|329.71|327.71|329.69|327.69|8
1726365670000|2024-09-15 02:01:10|329.66|327.66|329.66|327.66|329.67|327.67|329.66|327.66|3
1726365680000|2024-09-15 02:01:20|329.65|327.65|329.64|327.64|329.65|327.65|329.63|327.63|4
1726365690000|2024-09-15 02:01:30|329.65|327.65|329.65|327.65|329.65|327.65|329.64|327.64|11
1726365700000|2024-09-15 02:01:40|329.64|327.64|329.65|327.65|329.65|327.65|329.64|327.64|6
1726365710000|2024-09-15 02:01:50|329.64|327.64|329.66|327.66|329.66|327.66|329.64|327.64|7
1726365720000|2024-09-15 02:02:00|329.71|327.71|329.71|327.71|329.71|327.71|329.71|327.71|1
1726365730000|2024-09-15 02:02:10|329.7|327.7|329.7|327.7|329.7|327.7|329.7|327.7|1
1726365750000|2024-09-15 02:02:30|329.71|327.71|329.68|327.68|329.72|327.72|329.67|327.67|5
1726365760000|2024-09-15 02:02:40|329.66|327.66|329.66|327.66|329.67|327.67|329.66|327.66|3
1726365770000|2024-09-15 02:02:50|329.67|327.67|329.68|327.68|329.69|327.69|329.66|327.66|10
1726365790000|2024-09-15 02:03:10|329.67|327.67|329.68|327.68|329.68|327.68|329.67|327.67|2
1726365800000|2024-09-15 02:03:20|329.66|327.66|329.66|327.66|329.67|327.67|329.66|327.66|3
1726365810000|2024-09-15 02:03:30|329.65|327.65|329.59|327.59|329.65|327.65|329.58|327.58|4
1726365820000|2024-09-15 02:03:40|329.6|327.6|329.58|327.58|329.6|327.6|329.58|327.58|3
1726365840000|2024-09-15 02:04:00|329.59|327.59|329.62|327.62|329.62|327.62|329.59|327.59|2
1726365850000|2024-09-15 02:04:10|329.63|327.63|329.63|327.63|329.63|327.63|329.63|327.63|1
1726365860000|2024-09-15 02:04:20|329.62|327.62|329.62|327.62|329.62|327.62|329.62|327.62|1
1726365870000|2024-09-15 02:04:30|329.61|327.61|329.58|327.58|329.61|327.61|329.58|327.58|4
1726365880000|2024-09-15 02:04:40|329.59|327.59|329.58|327.58|329.59|327.59|329.58|327.58|2
1726365890000|2024-09-15 02:04:50|329.59|327.59|329.6|327.6|329.6|327.6|329.59|327.59|2
1726365900000|2024-09-15 02:05:00|329.59|327.59|329.68|327.68|329.69|327.69|329.59|327.59|8
1726365910000|2024-09-15 02:05:10|329.67|327.67|329.68|327.68|329.68|327.68|329.65|327.65|5
1726365920000|2024-09-15 02:05:20|329.66|327.66|329.66|327.66|329.66|327.66|329.66|327.66|1
1726365930000|2024-09-15 02:05:30|329.67|327.67|329.65|327.65|329.68|327.68|329.65|327.65|5
1726365940000|2024-09-15 02:05:40|329.67|327.67|329.68|327.68|329.68|327.68|329.67|327.67|2
1726365950000|2024-09-15 02:05:50|329.67|327.67|329.67|327.67|329.67|327.67|329.67|327.67|1
1726365960000|2024-09-15 02:06:00|329.68|327.68|329.69|327.69|329.7|327.7|329.68|327.68|7
1726365970000|2024-09-15 02:06:10|329.68|327.68|329.68|327.68|329.68|327.68|329.68|327.68|1
1726365980000|2024-09-15 02:06:20|329.69|327.69|329.69|327.69|329.7|327.7|329.69|327.69|5
1726366000000|2024-09-15 02:06:40|329.68|327.68|329.68|327.68|329.68|327.68|329.68|327.68|1
1726366010000|2024-09-15 02:06:50|329.69|327.69|329.63|327.63|329.69|327.69|329.57|327.57|12
1726366020000|2024-09-15 02:07:00|329.61|327.61|329.61|327.61|329.61|327.61|329.61|327.61|1
1726366030000|2024-09-15 02:07:10|329.6|327.6|329.54|327.54|329.6|327.6|329.52|327.52|13
1726366040000|2024-09-15 02:07:20|329.55|327.55|329.54|327.54|329.55|327.55|329.54|327.54|6
1726366050000|2024-09-15 02:07:30|329.52|327.52|329.5|327.5|329.52|327.52|329.5|327.5|2
1726366080000|2024-09-15 02:08:00|329.51|327.51|329.52|327.52|329.52|327.52|329.51|327.51|2
1726366090000|2024-09-15 02:08:10|329.53|327.53|329.52|327.52|329.53|327.53|329.52|327.52|8
1726366100000|2024-09-15 02:08:20|329.51|327.51|329.51|327.51|329.52|327.52|329.5|327.5|5
1726366120000|2024-09-15 02:08:40|329.52|327.52|329.52|327.52|329.52|327.52|329.52|327.52|1
1726366140000|2024-09-15 02:09:00|329.51|327.51|329.48|327.48|329.51|327.51|329.48|327.48|2
1726366160000|2024-09-15 02:09:20|329.47|327.47|329.47|327.47|329.47|327.47|329.47|327.47|1
1726366170000|2024-09-15 02:09:30|329.48|327.48|329.49|327.49|329.49|327.49|329.48|327.48|2
1726366180000|2024-09-15 02:09:40|329.5|327.5|329.52|327.52|329.52|327.52|329.49|327.49|9
1726366190000|2024-09-15 02:09:50|329.51|327.51|329.51|327.51|329.52|327.52|329.51|327.51|5
1726366200000|2024-09-15 02:10:00|329.52|327.52|329.54|327.54|329.55|327.55|329.51|327.51|7
1726366210000|2024-09-15 02:10:10|329.53|327.53|329.49|327.49|329.53|327.53|329.49|327.49|5
1726366220000|2024-09-15 02:10:20|329.48|327.48|329.48|327.48|329.49|327.49|329.48|327.48|5
1726366230000|2024-09-15 02:10:30|329.49|327.49|329.5|327.5|329.5|327.5|329.49|327.49|6
1726366240000|2024-09-15 02:10:40|329.49|327.49|329.49|327.49|329.49|327.49|329.49|327.49|1
1726366250000|2024-09-15 02:10:50|329.47|327.47|329.47|327.47|329.47|327.47|329.47|327.47|1
1726366280000|2024-09-15 02:11:20|329.46|327.46|329.41|327.41|329.46|327.46|329.39|327.39|3
1726366290000|2024-09-15 02:11:30|329.4|327.4|329.39|327.39|329.4|327.4|329.39|327.39|4
1726366300000|2024-09-15 02:11:40|329.38|327.38|329.35|327.35|329.38|327.38|329.34|327.34|6
1726366310000|2024-09-15 02:11:50|329.34|327.34|329.31|327.31|329.34|327.34|329.31|327.31|5
1726366320000|2024-09-15 02:12:00|329.33|327.33|329.31|327.31|329.33|327.33|329.31|327.31|7
1726366330000|2024-09-15 02:12:10|329.28|327.28|329.28|327.28|329.29|327.29|329.28|327.28|3
1726366340000|2024-09-15 02:12:20|329.27|327.27|329.27|327.27|329.27|327.27|329.27|327.27|1
1726366350000|2024-09-15 02:12:30|329.21|327.21|329.2|327.2|329.23|327.23|329.2|327.2|5
1726366360000|2024-09-15 02:12:40|329.21|327.21|329.21|327.21|329.21|327.21|329.2|327.2|11
1726366370000|2024-09-15 02:12:50|329.2|327.2|329.21|327.21|329.21|327.21|329.2|327.2|6
1726366380000|2024-09-15 02:13:00|329.2|327.2|329.2|327.2|329.2|327.2|329.2|327.2|1
1726366400000|2024-09-15 02:13:20|329.19|327.19|329.19|327.19|329.19|327.19|329.18|327.18|5
1726366410000|2024-09-15 02:13:30|329.2|327.2|329.21|327.21|329.21|327.21|329.2|327.2|2
1726366420000|2024-09-15 02:13:40|329.22|327.22|329.21|327.21|329.24|327.24|329.21|327.21|6
1726366430000|2024-09-15 02:13:50|329.2|327.2|329.2|327.2|329.2|327.2|329.2|327.2|1
1726366440000|2024-09-15 02:14:00|329.19|327.19|329.19|327.19|329.19|327.19|329.19|327.19|1
1726366450000|2024-09-15 02:14:10|329.2|327.2|329.2|327.2|329.2|327.2|329.2|327.2|1
1726366460000|2024-09-15 02:14:20|329.19|327.19|329.32|327.32|329.32|327.32|329.19|327.19|7
1726366470000|2024-09-15 02:14:30|329.31|327.31|329.31|327.31|329.31|327.31|329.31|327.31|1
1726366480000|2024-09-15 02:14:40|329.3|327.3|329.28|327.28|329.31|327.31|329.28|327.28|5
1726366500000|2024-09-15 02:15:00|329.26|327.26|329.23|327.23|329.26|327.26|329.22|327.22|10
1726366510000|2024-09-15 02:15:10|329.24|327.24|329.21|327.21|329.24|327.24|329.2|327.2|11
1726366520000|2024-09-15 02:15:20|329.2|327.2|329.2|327.2|329.2|327.2|329.2|327.2|1
1726366530000|2024-09-15 02:15:30|329.21|327.21|329.22|327.22|329.22|327.22|329.21|327.21|2
1726366540000|2024-09-15 02:15:40|329.21|327.21|329.21|327.21|329.22|327.22|329.21|327.21|3
1726366550000|2024-09-15 02:15:50|329.22|327.22|329.22|327.22|329.22|327.22|329.21|327.21|3
1726366560000|2024-09-15 02:16:00|329.2|327.2|329.21|327.21|329.21|327.21|329.2|327.2|2
1726366590000|2024-09-15 02:16:30|329.19|327.19|329.14|327.14|329.19|327.19|329.13|327.13|6
1726366600000|2024-09-15 02:16:40|329.15|327.15|329.15|327.15|329.16|327.16|329.13|327.13|10
1726366610000|2024-09-15 02:16:50|329.14|327.14|329.15|327.15|329.15|327.15|329.14|327.14|2
1726366620000|2024-09-15 02:17:00|329.14|327.14|329.14|327.14|329.15|327.15|329.14|327.14|5
1726366630000|2024-09-15 02:17:10|329.15|327.15|329.17|327.17|329.17|327.17|329.14|327.14|5
1726366640000|2024-09-15 02:17:20|329.15|327.15|329.11|327.11|329.15|327.15|329.11|327.11|3
1726366650000|2024-09-15 02:17:30|329.12|327.12|329.11|327.11|329.12|327.12|329.11|327.11|4
1726366660000|2024-09-15 02:17:40|329.13|327.13|329.12|327.12|329.13|327.13|329.11|327.11|4
1726366670000|2024-09-15 02:17:50|329.11|327.11|329.11|327.11|329.12|327.12|329.1|327.1|4
1726366680000|2024-09-15 02:18:00|329.1|327.1|329.1|327.1|329.1|327.1|329.1|327.1|1
1726366690000|2024-09-15 02:18:10|329.11|327.11|329.1|327.1|329.11|327.11|329.1|327.1|4
1726366700000|2024-09-15 02:18:20|329.09|327.09|329.06|327.06|329.09|327.09|329.06|327.06|5
1726366710000|2024-09-15 02:18:30|329.07|327.07|329.1|327.1|329.1|327.1|329.06|327.06|8
1726366720000|2024-09-15 02:18:40|329.09|327.09|329.09|327.09|329.09|327.09|329.09|327.09|1
1726366730000|2024-09-15 02:18:50|329.1|327.1|329.1|327.1|329.1|327.1|329.09|327.09|7
1726366740000|2024-09-15 02:19:00|329.09|327.09|329.09|327.09|329.1|327.1|329.09|327.09|5
1726366750000|2024-09-15 02:19:10|329.1|327.1|329.09|327.09|329.1|327.1|329.09|327.09|6
1726366760000|2024-09-15 02:19:20|329.12|327.12|329.11|327.11|329.12|327.12|329.1|327.1|4
1726366770000|2024-09-15 02:19:30|329.1|327.1|329.11|327.11|329.11|327.11|329.1|327.1|2
1726366790000|2024-09-15 02:19:50|329.1|327.1|329.06|327.06|329.1|327.1|329.06|327.06|8
1726366800000|2024-09-15 02:20:00|329.07|327.07|329.06|327.06|329.07|327.07|329.04|327.04|11
1726366810000|2024-09-15 02:20:10|329.05|327.05|329.06|327.06|329.06|327.06|329.05|327.05|12
1726366820000|2024-09-15 02:20:20|329.05|327.05|328.97|326.97|329.06|327.06|328.97|326.97|13
1726366830000|2024-09-15 02:20:30|328.96|326.96|328.92|326.92|328.97|326.97|328.88|326.88|14
1726366840000|2024-09-15 02:20:40|328.93|326.93|328.94|326.94|328.94|326.94|328.92|326.92|4
1726366850000|2024-09-15 02:20:50|328.95|326.95|329|327|329|327|328.95|326.95|5
1726366870000|2024-09-15 02:21:10|329.01|327.01|329|327|329.01|327.01|329|327|4
1726366880000|2024-09-15 02:21:20|329.01|327.01|328.99|326.99|329.01|327.01|328.99|326.99|4
1726366890000|2024-09-15 02:21:30|328.98|326.98|329.01|327.01|329.01|327.01|328.98|326.98|7
1726366900000|2024-09-15 02:21:40|329|327|328.93|326.93|329|327|328.93|326.93|10
1726366910000|2024-09-15 02:21:50|328.92|326.92|328.91|326.91|328.94|326.94|328.91|326.91|16
1726366920000|2024-09-15 02:22:00|328.92|326.92|328.93|326.93|328.94|326.94|328.91|326.91|6
1726366930000|2024-09-15 02:22:10|328.92|326.92|328.96|326.96|328.97|326.97|328.92|326.92|8
1726366940000|2024-09-15 02:22:20|328.95|326.95|328.96|326.96|328.96|326.96|328.95|326.95|6
1726366950000|2024-09-15 02:22:30|328.95|326.95|328.96|326.96|328.96|326.96|328.95|326.95|4
1726366960000|2024-09-15 02:22:40|328.97|326.97|328.99|326.99|329|327|328.96|326.96|8
1726366970000|2024-09-15 02:22:50|329|327|329|327|329.01|327.01|329|327|3
1726366980000|2024-09-15 02:23:00|328.98|326.98|328.93|326.93|328.98|326.98|328.93|326.93|5
1726366990000|2024-09-15 02:23:10|328.91|326.91|328.91|326.91|328.95|326.95|328.91|326.91|9
1726367000000|2024-09-15 02:23:20|328.88|326.88|328.89|326.89|328.91|326.91|328.87|326.87|12
1726367010000|2024-09-15 02:23:30|328.86|326.86|328.87|326.87|328.87|326.87|328.86|326.86|4
1726367020000|2024-09-15 02:23:40|328.86|326.86|328.79|326.79|328.86|326.86|328.79|326.79|2
1726367030000|2024-09-15 02:23:50|328.78|326.78|328.78|326.78|328.79|326.79|328.77|326.77|12
1726367040000|2024-09-15 02:24:00|328.77|326.77|328.75|326.75|328.77|326.77|328.74|326.74|16
1726367050000|2024-09-15 02:24:10|328.76|326.76|328.76|326.76|328.76|326.76|328.76|326.76|1
1726367060000|2024-09-15 02:24:20|328.74|326.74|328.75|326.75|328.75|326.75|328.74|326.74|6
1726367070000|2024-09-15 02:24:30|328.74|326.74|328.75|326.75|328.75|326.75|328.74|326.74|4
1726367080000|2024-09-15 02:24:40|328.76|326.76|328.75|326.75|328.76|326.76|328.75|326.75|2
1726367090000|2024-09-15 02:24:50|328.76|326.76|328.75|326.75|328.76|326.76|328.75|326.75|2
1726367100000|2024-09-15 02:25:00|328.76|326.76|328.83|326.83|328.84|326.84|328.76|326.76|14
1726367110000|2024-09-15 02:25:10|328.84|326.84|328.86|326.86|328.86|326.86|328.82|326.82|15
1726367120000|2024-09-15 02:25:20|328.84|326.84|328.81|326.81|328.84|326.84|328.8|326.8|8
1726367130000|2024-09-15 02:25:30|328.82|326.82|328.83|326.83|328.83|326.83|328.8|326.8|10
1726367140000|2024-09-15 02:25:40|328.82|326.82|328.89|326.89|328.91|326.91|328.82|326.82|8
1726367150000|2024-09-15 02:25:50|328.9|326.9|328.9|326.9|328.9|326.9|328.89|326.89|11
1726367160000|2024-09-15 02:26:00|328.95|326.95|329.02|327.02|329.02|327.02|328.95|326.95|9
1726367170000|2024-09-15 02:26:10|329.01|327.01|329.02|327.02|329.03|327.03|329.01|327.01|12
1726367180000|2024-09-15 02:26:20|329.03|327.03|329.02|327.02|329.03|327.03|329.02|327.02|4
1726367190000|2024-09-15 02:26:30|329.03|327.03|329.03|327.03|329.03|327.03|329.02|327.02|5
1726367200000|2024-09-15 02:26:40|329.02|327.02|329.02|327.02|329.03|327.03|329.02|327.02|3
1726367210000|2024-09-15 02:26:50|329.01|327.01|329.04|327.04|329.04|327.04|329|327|8
1726367220000|2024-09-15 02:27:00|329.05|327.05|329.09|327.09|329.11|327.11|329.05|327.05|10
1726367230000|2024-09-15 02:27:10|329.06|327.06|329.09|327.09|329.1|327.1|329.04|327.04|12
1726367240000|2024-09-15 02:27:20|329.07|327.07|329.11|327.11|329.11|327.11|329.07|327.07|9
1726367250000|2024-09-15 02:27:30|329.1|327.1|329.07|327.07|329.1|327.1|329.07|327.07|17
1726367260000|2024-09-15 02:27:40|329.08|327.08|329.06|327.06|329.08|327.08|329.06|327.06|5
1726367270000|2024-09-15 02:27:50|329.07|327.07|329.11|327.11|329.12|327.12|329.07|327.07|8
1726367280000|2024-09-15 02:28:00|329.09|327.09|329.09|327.09|329.09|327.09|329.09|327.09|1
1726367290000|2024-09-15 02:28:10|329.1|327.1|329.11|327.11|329.12|327.12|329.1|327.1|4
1726367300000|2024-09-15 02:28:20|329.12|327.12|329.12|327.12|329.12|327.12|329.11|327.11|7
1726367310000|2024-09-15 02:28:30|329.13|327.13|329.13|327.13|329.13|327.13|329.13|327.13|1
1726367320000|2024-09-15 02:28:40|329.12|327.12|329.13|327.13|329.14|327.14|329.12|327.12|4
1726367330000|2024-09-15 02:28:50|329.14|327.14|329.14|327.14|329.14|327.14|329.14|327.14|1
1726367340000|2024-09-15 02:29:00|329.16|327.16|329.19|327.19|329.19|327.19|329.16|327.16|8
1726367350000|2024-09-15 02:29:10|329.18|327.18|329.18|327.18|329.19|327.19|329.18|327.18|3
1726367360000|2024-09-15 02:29:20|329.16|327.16|329.16|327.16|329.17|327.17|329.16|327.16|5
1726367370000|2024-09-15 02:29:30|329.17|327.17|329.09|327.09|329.17|327.17|329.09|327.09|8
1726367380000|2024-09-15 02:29:40|329.08|327.08|329.1|327.1|329.1|327.1|329.08|327.08|3
1726367390000|2024-09-15 02:29:50|329.09|327.09|329.09|327.09|329.09|327.09|329.08|327.08|3
1726367400000|2024-09-15 02:30:00|329.1|327.1|329.15|327.15|329.15|327.15|329.1|327.1|7
1726367410000|2024-09-15 02:30:10|329.16|327.16|329.19|327.19|329.2|327.2|329.16|327.16|11
1726367420000|2024-09-15 02:30:20|329.2|327.2|329.2|327.2|329.2|327.2|329.19|327.19|3
1726367430000|2024-09-15 02:30:30|329.19|327.19|329.25|327.25|329.26|327.26|329.19|327.19|7
1726367440000|2024-09-15 02:30:40|329.26|327.26|329.34|327.34|329.34|327.34|329.26|327.26|6
1726367450000|2024-09-15 02:30:50|329.35|327.35|329.35|327.35|329.35|327.35|329.34|327.34|5
1726367460000|2024-09-15 02:31:00|329.37|327.37|329.28|327.28|329.42|327.42|329.28|327.28|13
1726367470000|2024-09-15 02:31:10|329.27|327.27|329.23|327.23|329.27|327.27|329.22|327.22|6
1726367480000|2024-09-15 02:31:20|329.24|327.24|329.19|327.19|329.26|327.26|329.19|327.19|15
1726367490000|2024-09-15 02:31:30|329.2|327.2|329.21|327.21|329.23|327.23|329.2|327.2|7
1726367500000|2024-09-15 02:31:40|329.22|327.22|329.22|327.22|329.23|327.23|329.21|327.21|7
1726367510000|2024-09-15 02:31:50|329.23|327.23|329.29|327.29|329.29|327.29|329.23|327.23|9
1726367520000|2024-09-15 02:32:00|329.28|327.28|329.29|327.29|329.29|327.29|329.28|327.28|6
1726367530000|2024-09-15 02:32:10|329.26|327.26|329.29|327.29|329.29|327.29|329.26|327.26|3
1726367540000|2024-09-15 02:32:20|329.3|327.3|329.3|327.3|329.3|327.3|329.3|327.3|1
1726367550000|2024-09-15 02:32:30|329.32|327.32|329.33|327.33|329.36|327.36|329.32|327.32|6
1726367560000|2024-09-15 02:32:40|329.32|327.32|329.33|327.33|329.34|327.34|329.32|327.32|8
1726367570000|2024-09-15 02:32:50|329.32|327.32|329.3|327.3|329.33|327.33|329.29|327.29|6
1726367600000|2024-09-15 02:33:20|329.31|327.31|329.35|327.35|329.35|327.35|329.31|327.31|4
1726367610000|2024-09-15 02:33:30|329.34|327.34|329.3|327.3|329.35|327.35|329.3|327.3|12
1726367620000|2024-09-15 02:33:40|329.31|327.31|329.3|327.3|329.31|327.31|329.29|327.29|3
1726367630000|2024-09-15 02:33:50|329.31|327.31|329.3|327.3|329.31|327.31|329.3|327.3|2
1726367640000|2024-09-15 02:34:00|329.31|327.31|329.3|327.3|329.31|327.31|329.3|327.3|6
1726367650000|2024-09-15 02:34:10|329.31|327.31|329.3|327.3|329.31|327.31|329.3|327.3|4
1726367670000|2024-09-15 02:34:30|329.29|327.29|329.25|327.25|329.29|327.29|329.25|327.25|8
1726367680000|2024-09-15 02:34:40|329.2|327.2|329.2|327.2|329.21|327.21|329.19|327.19|5
1726367690000|2024-09-15 02:34:50|329.21|327.21|329.24|327.24|329.24|327.24|329.21|327.21|4
1726367700000|2024-09-15 02:35:00|329.23|327.23|329.23|327.23|329.25|327.25|329.23|327.23|7
1726367710000|2024-09-15 02:35:10|329.21|327.21|329.2|327.2|329.22|327.22|329.19|327.19|12
1726367720000|2024-09-15 02:35:20|329.21|327.21|329.32|327.32|329.33|327.33|329.2|327.2|8
1726367730000|2024-09-15 02:35:30|329.33|327.33|329.33|327.33|329.34|327.34|329.33|327.33|3
1726367740000|2024-09-15 02:35:40|329.32|327.32|329.38|327.38|329.39|327.39|329.32|327.32|12
1726367750000|2024-09-15 02:35:50|329.37|327.37|329.49|327.49|329.49|327.49|329.37|327.37|7
1726367760000|2024-09-15 02:36:00|329.5|327.5|329.48|327.48|329.5|327.5|329.48|327.48|9
1726367770000|2024-09-15 02:36:10|329.47|327.47|329.44|327.44|329.47|327.47|329.43|327.43|8
1726367780000|2024-09-15 02:36:20|329.45|327.45|329.44|327.44|329.45|327.45|329.43|327.43|6
1726367790000|2024-09-15 02:36:30|329.38|327.38|329.42|327.42|329.42|327.42|329.37|327.37|12
1726367800000|2024-09-15 02:36:40|329.43|327.43|329.51|327.51|329.55|327.55|329.43|327.43|9
1726367810000|2024-09-15 02:36:50|329.5|327.5|329.41|327.41|329.51|327.51|329.41|327.41|10
1726367820000|2024-09-15 02:37:00|329.42|327.42|329.42|327.42|329.42|327.42|329.42|327.42|1
1726367830000|2024-09-15 02:37:10|329.41|327.41|329.42|327.42|329.42|327.42|329.41|327.41|4
1726367840000|2024-09-15 02:37:20|329.41|327.41|329.41|327.41|329.42|327.42|329.41|327.41|3
1726367850000|2024-09-15 02:37:30|329.42|327.42|329.41|327.41|329.42|327.42|329.41|327.41|6
1726367860000|2024-09-15 02:37:40|329.42|327.42|329.4|327.4|329.42|327.42|329.38|327.38|13
1726367870000|2024-09-15 02:37:50|329.39|327.39|329.44|327.44|329.44|327.44|329.39|327.39|5
1726367880000|2024-09-15 02:38:00|329.43|327.43|329.41|327.41|329.44|327.44|329.41|327.41|5
1726367890000|2024-09-15 02:38:10|329.42|327.42|329.41|327.41|329.42|327.42|329.41|327.41|4
1726367900000|2024-09-15 02:38:20|329.42|327.42|329.4|327.4|329.42|327.42|329.4|327.4|3
1726367910000|2024-09-15 02:38:30|329.41|327.41|329.4|327.4|329.41|327.41|329.4|327.4|2
1726367920000|2024-09-15 02:38:40|329.51|327.51|329.5|327.5|329.51|327.51|329.5|327.5|2
1726367930000|2024-09-15 02:38:50|329.49|327.49|329.45|327.45|329.49|327.49|329.44|327.44|5
1726367940000|2024-09-15 02:39:00|329.46|327.46|329.52|327.52|329.52|327.52|329.46|327.46|5
1726367950000|2024-09-15 02:39:10|329.51|327.51|329.51|327.51|329.52|327.52|329.5|327.5|7
1726367960000|2024-09-15 02:39:20|329.52|327.52|329.51|327.51|329.53|327.53|329.51|327.51|6
1726367970000|2024-09-15 02:39:30|329.5|327.5|329.43|327.43|329.5|327.5|329.42|327.42|7
1726367980000|2024-09-15 02:39:40|329.42|327.42|329.38|327.38|329.42|327.42|329.38|327.38|5
1726367990000|2024-09-15 02:39:50|329.36|327.36|329.36|327.36|329.36|327.36|329.36|327.36|1
1726368000000|2024-09-15 02:40:00|329.37|327.37|329.36|327.36|329.38|327.38|329.36|327.36|4
1726368010000|2024-09-15 02:40:10|329.37|327.37|329.37|327.37|329.37|327.37|329.37|327.37|1
1726368020000|2024-09-15 02:40:20|329.35|327.35|329.29|327.29|329.35|327.35|329.27|327.27|4
1726368030000|2024-09-15 02:40:30|329.26|327.26|329.33|327.33|329.34|327.34|329.26|327.26|12
1726368040000|2024-09-15 02:40:40|329.32|327.32|329.32|327.32|329.32|327.32|329.32|327.32|1
1726368050000|2024-09-15 02:40:50|329.31|327.31|329.3|327.3|329.32|327.32|329.3|327.3|4
1726368060000|2024-09-15 02:41:00|329.38|327.38|329.4|327.4|329.4|327.4|329.38|327.38|3
1726368070000|2024-09-15 02:41:10|329.41|327.41|329.41|327.41|329.41|327.41|329.4|327.4|3
1726368090000|2024-09-15 02:41:30|329.4|327.4|329.41|327.41|329.41|327.41|329.4|327.4|2
1726368100000|2024-09-15 02:41:40|329.42|327.42|329.42|327.42|329.42|327.42|329.42|327.42|1
1726368110000|2024-09-15 02:41:50|329.44|327.44|329.41|327.41|329.44|327.44|329.41|327.41|7
1726368120000|2024-09-15 02:42:00|329.4|327.4|329.38|327.38|329.4|327.4|329.38|327.38|3
1726368140000|2024-09-15 02:42:20|329.37|327.37|329.36|327.36|329.37|327.37|329.36|327.36|4
1726368150000|2024-09-15 02:42:30|329.35|327.35|329.35|327.35|329.35|327.35|329.35|327.35|1
1726368160000|2024-09-15 02:42:40|329.34|327.34|329.32|327.32|329.34|327.34|329.32|327.32|3
1726368190000|2024-09-15 02:43:10|329.33|327.33|329.34|327.34|329.34|327.34|329.33|327.33|10
1726368200000|2024-09-15 02:43:20|329.33|327.33|329.33|327.33|329.34|327.34|329.33|327.33|9
1726368210000|2024-09-15 02:43:30|329.31|327.31|329.3|327.3|329.32|327.32|329.3|327.3|3
1726368220000|2024-09-15 02:43:40|329.31|327.31|329.36|327.36|329.36|327.36|329.31|327.31|4
1726368230000|2024-09-15 02:43:50|329.37|327.37|329.37|327.37|329.37|327.37|329.37|327.37|1
1726368250000|2024-09-15 02:44:10|329.36|327.36|329.36|327.36|329.36|327.36|329.36|327.36|1
1726368260000|2024-09-15 02:44:20|329.34|327.34|329.28|327.28|329.35|327.35|329.25|327.25|8
1726368270000|2024-09-15 02:44:30|329.27|327.27|329.25|327.25|329.27|327.27|329.24|327.24|6
1726368320000|2024-09-15 02:45:20|329.29|327.29|329.32|327.32|329.32|327.32|329.29|327.29|4
1726368360000|2024-09-15 02:46:00|329.35|327.35|329.36|327.36|329.37|327.37|329.35|327.35|3
1726368390000|2024-09-15 02:46:30|329.37|327.37|329.41|327.41|329.41|327.41|329.37|327.37|3
1726368410000|2024-09-15 02:46:50|329.42|327.42|329.44|327.44|329.45|327.45|329.42|327.42|3
1726368420000|2024-09-15 02:47:00|329.43|327.43|329.44|327.44|329.44|327.44|329.42|327.42|12
1726368430000|2024-09-15 02:47:10|329.43|327.43|329.44|327.44|329.44|327.44|329.43|327.43|8
1726368440000|2024-09-15 02:47:20|329.43|327.43|329.43|327.43|329.44|327.44|329.43|327.43|9
1726368460000|2024-09-15 02:47:40|329.44|327.44|329.44|327.44|329.44|327.44|329.44|327.44|1
1726368580000|2024-09-15 02:49:40|329.48|327.48|329.44|327.44|329.48|327.48|329.44|327.44|5
1726368600000|2024-09-15 02:50:00|329.45|327.45|329.44|327.44|329.45|327.45|329.44|327.44|14
1726368610000|2024-09-15 02:50:10|329.45|327.45|329.5|327.5|329.51|327.51|329.45|327.45|9
1726368620000|2024-09-15 02:50:20|329.51|327.51|329.5|327.5|329.51|327.51|329.5|327.5|12
1726368630000|2024-09-15 02:50:30|329.51|327.51|329.5|327.5|329.51|327.51|329.5|327.5|6
1726368650000|2024-09-15 02:50:50|329.49|327.49|329.5|327.5|329.5|327.5|329.49|327.49|2
1726368690000|2024-09-15 02:51:30|329.52|327.52|329.5|327.5|329.52|327.52|329.5|327.5|3
1726368700000|2024-09-15 02:51:40|329.51|327.51|329.51|327.51|329.51|327.51|329.5|327.5|3
1726368710000|2024-09-15 02:51:50|329.52|327.52|329.58|327.58|329.58|327.58|329.52|327.52|3
1726368720000|2024-09-15 02:52:00|329.59|327.59|329.61|327.61|329.74|327.74|329.59|327.59|15
1726368730000|2024-09-15 02:52:10|329.6|327.6|329.6|327.6|329.6|327.6|329.6|327.6|1
1726368740000|2024-09-15 02:52:20|329.59|327.59|329.6|327.6|329.6|327.6|329.59|327.59|4
1726368750000|2024-09-15 02:52:30|329.59|327.59|329.6|327.6|329.6|327.6|329.59|327.59|6
1726368760000|2024-09-15 02:52:40|329.59|327.59|329.61|327.61|329.66|327.66|329.59|327.59|13
1726368770000|2024-09-15 02:52:50|329.6|327.6|329.61|327.61|329.61|327.61|329.6|327.6|4
1726368780000|2024-09-15 02:53:00|329.65|327.65|329.66|327.66|329.67|327.67|329.65|327.65|3
1726368790000|2024-09-15 02:53:10|329.65|327.65|329.62|327.62|329.65|327.65|329.62|327.62|4
1726368800000|2024-09-15 02:53:20|329.61|327.61|329.62|327.62|329.62|327.62|329.61|327.61|2
1726368810000|2024-09-15 02:53:30|329.61|327.61|329.62|327.62|329.62|327.62|329.61|327.61|2
1726368820000|2024-09-15 02:53:40|329.61|327.61|329.61|327.61|329.61|327.61|329.61|327.61|1
1726368830000|2024-09-15 02:53:50|329.62|327.62|329.61|327.61|329.62|327.62|329.61|327.61|4
1726368840000|2024-09-15 02:54:00|329.66|327.66|329.68|327.68|329.68|327.68|329.66|327.66|3
1726368850000|2024-09-15 02:54:10|329.67|327.67|329.69|327.69|329.69|327.69|329.67|327.67|3
1726368860000|2024-09-15 02:54:20|329.68|327.68|329.62|327.62|329.68|327.68|329.62|327.62|3
1726368870000|2024-09-15 02:54:30|329.63|327.63|329.67|327.67|329.67|327.67|329.63|327.63|4
1726368890000|2024-09-15 02:54:50|329.66|327.66|329.71|327.71|329.71|327.71|329.66|327.66|6
1726368900000|2024-09-15 02:55:00|329.72|327.72|329.78|327.78|329.78|327.78|329.72|327.72|3
1726368910000|2024-09-15 02:55:10|329.77|327.77|329.79|327.79|329.79|327.79|329.77|327.77|2
1726368920000|2024-09-15 02:55:20|329.8|327.8|329.79|327.79|329.8|327.8|329.79|327.79|2
1726368930000|2024-09-15 02:55:30|329.77|327.77|329.76|327.76|329.77|327.77|329.73|327.73|8
1726368940000|2024-09-15 02:55:40|329.75|327.75|329.73|327.73|329.76|327.76|329.73|327.73|9
1726368960000|2024-09-15 02:56:00|329.77|327.77|329.75|327.75|329.77|327.77|329.75|327.75|5
1726368970000|2024-09-15 02:56:10|329.74|327.74|329.74|327.74|329.75|327.75|329.74|327.74|3
1726368980000|2024-09-15 02:56:20|329.73|327.73|329.78|327.78|329.79|327.79|329.73|327.73|9
1726368990000|2024-09-15 02:56:30|329.75|327.75|329.73|327.73|329.75|327.75|329.73|327.73|3
1726369020000|2024-09-15 02:57:00|329.85|327.85|329.84|327.84|329.85|327.85|329.84|327.84|6
1726369040000|2024-09-15 02:57:20|329.85|327.85|329.94|327.94|329.94|327.94|329.85|327.85|7
1726369050000|2024-09-15 02:57:30|329.95|327.95|329.96|327.96|329.96|327.96|329.95|327.95|2
1726369060000|2024-09-15 02:57:40|329.97|327.97|329.85|327.85|330|328|329.85|327.85|12
1726369070000|2024-09-15 02:57:50|329.86|327.86|329.87|327.87|329.87|327.87|329.85|327.85|12
1726369080000|2024-09-15 02:58:00|329.86|327.86|329.87|327.87|329.87|327.87|329.86|327.86|2
1726369090000|2024-09-15 02:58:10|329.88|327.88|329.88|327.88|329.88|327.88|329.88|327.88|1
1726369110000|2024-09-15 02:58:30|329.89|327.89|329.89|327.89|329.89|327.89|329.89|327.89|1
1726369120000|2024-09-15 02:58:40|329.91|327.91|329.92|327.92|329.93|327.93|329.91|327.91|14
1726369140000|2024-09-15 02:59:00|329.93|327.93|330.07|328.07|330.07|328.07|329.93|327.93|8
1726369150000|2024-09-15 02:59:10|330.06|328.06|330.06|328.06|330.06|328.06|330.06|328.06|1
1726369160000|2024-09-15 02:59:20|330.05|328.05|330.02|328.02|330.07|328.07|330|328|11
1726369170000|2024-09-15 02:59:30|330|328|330|328|330|328|330|328|1
1726369180000|2024-09-15 02:59:40|329.98|327.98|329.95|327.95|329.98|327.98|329.94|327.94|4
1726369190000|2024-09-15 02:59:50|329.94|327.94|329.96|327.96|329.96|327.96|329.94|327.94|6
1726369200000|2024-09-15 03:00:00|329.95|327.95|329.95|327.95|329.96|327.96|329.95|327.95|7
1726369210000|2024-09-15 03:00:10|329.96|327.96|329.96|327.96|329.96|327.96|329.95|327.95|3
1726369220000|2024-09-15 03:00:20|329.95|327.95|329.89|327.89|329.95|327.95|329.89|327.89|4
1726369230000|2024-09-15 03:00:30|329.91|327.91|329.92|327.92|329.92|327.92|329.91|327.91|2
1726369240000|2024-09-15 03:00:40|329.88|327.88|329.88|327.88|329.89|327.89|329.88|327.88|3
1726369250000|2024-09-15 03:00:50|329.89|327.89|329.9|327.9|329.9|327.9|329.89|327.89|2
1726369270000|2024-09-15 03:01:10|329.92|327.92|329.92|327.92|329.92|327.92|329.92|327.92|1
1726369280000|2024-09-15 03:01:20|329.93|327.93|329.91|327.91|329.93|327.93|329.91|327.91|9
1726369290000|2024-09-15 03:01:30|329.92|327.92|329.93|327.93|329.94|327.94|329.91|327.91|6
1726369300000|2024-09-15 03:01:40|329.91|327.91|329.91|327.91|329.91|327.91|329.9|327.9|3
1726369320000|2024-09-15 03:02:00|329.94|327.94|329.93|327.93|329.94|327.94|329.93|327.93|2
1726369330000|2024-09-15 03:02:10|329.9|327.9|329.91|327.91|329.91|327.91|329.9|327.9|2
1726369350000|2024-09-15 03:02:30|329.88|327.88|329.9|327.9|329.9|327.9|329.88|327.88|5
1726369370000|2024-09-15 03:02:50|329.91|327.91|329.9|327.9|329.91|327.91|329.9|327.9|4
1726369380000|2024-09-15 03:03:00|329.91|327.91|329.91|327.91|329.92|327.92|329.91|327.91|5
1726369390000|2024-09-15 03:03:10|329.89|327.89|329.86|327.86|329.89|327.89|329.86|327.86|7
1726369400000|2024-09-15 03:03:20|329.84|327.84|329.7|327.7|329.84|327.84|329.7|327.7|8
1726369410000|2024-09-15 03:03:30|329.71|327.71|329.69|327.69|329.71|327.71|329.67|327.67|12
1726369420000|2024-09-15 03:03:40|329.7|327.7|329.64|327.64|329.7|327.7|329.62|327.62|7
1726369430000|2024-09-15 03:03:50|329.63|327.63|329.62|327.62|329.63|327.63|329.62|327.62|8
1726369440000|2024-09-15 03:04:00|329.64|327.64|329.64|327.64|329.65|327.65|329.63|327.63|5
1726369450000|2024-09-15 03:04:10|329.6|327.6|329.64|327.64|329.64|327.64|329.6|327.6|4
1726369460000|2024-09-15 03:04:20|329.63|327.63|329.63|327.63|329.63|327.63|329.63|327.63|1
1726369480000|2024-09-15 03:04:40|329.61|327.61|329.54|327.54|329.61|327.61|329.54|327.54|8
1726369490000|2024-09-15 03:04:50|329.55|327.55|329.54|327.54|329.55|327.55|329.54|327.54|4
1726369500000|2024-09-15 03:05:00|329.55|327.55|329.55|327.55|329.55|327.55|329.52|327.52|5
1726369510000|2024-09-15 03:05:10|329.54|327.54|329.54|327.54|329.55|327.55|329.54|327.54|5
1726369520000|2024-09-15 03:05:20|329.53|327.53|329.53|327.53|329.53|327.53|329.51|327.51|8
1726369530000|2024-09-15 03:05:30|329.52|327.52|329.53|327.53|329.53|327.53|329.52|327.52|4
1726369540000|2024-09-15 03:05:40|329.54|327.54|329.54|327.54|329.54|327.54|329.53|327.53|9
1726369550000|2024-09-15 03:05:50|329.53|327.53|329.5|327.5|329.53|327.53|329.5|327.5|4
1726369560000|2024-09-15 03:06:00|329.47|327.47|329.41|327.41|329.47|327.47|329.41|327.41|9
1726369570000|2024-09-15 03:06:10|329.42|327.42|329.44|327.44|329.46|327.46|329.38|327.38|13
1726369580000|2024-09-15 03:06:20|329.43|327.43|329.44|327.44|329.44|327.44|329.43|327.43|2
1726369590000|2024-09-15 03:06:30|329.43|327.43|329.43|327.43|329.43|327.43|329.43|327.43|1
1726369600000|2024-09-15 03:06:40|329.39|327.39|329.4|327.4|329.42|327.42|329.38|327.38|14
1726369610000|2024-09-15 03:06:50|329.41|327.41|329.38|327.38|329.41|327.41|329.38|327.38|3
1726369620000|2024-09-15 03:07:00|329.39|327.39|329.39|327.39|329.39|327.39|329.38|327.38|3
1726369630000|2024-09-15 03:07:10|329.4|327.4|329.44|327.44|329.44|327.44|329.4|327.4|3
1726369640000|2024-09-15 03:07:20|329.45|327.45|329.39|327.39|329.45|327.45|329.39|327.39|3
1726369650000|2024-09-15 03:07:30|329.4|327.4|329.4|327.4|329.41|327.41|329.39|327.39|7
1726369660000|2024-09-15 03:07:40|329.39|327.39|329.39|327.39|329.4|327.4|329.39|327.39|13
1726369680000|2024-09-15 03:08:00|329.35|327.35|329.31|327.31|329.35|327.35|329.31|327.31|6
1726369690000|2024-09-15 03:08:10|329.3|327.3|329.3|327.3|329.31|327.31|329.3|327.3|3
1726369700000|2024-09-15 03:08:20|329.29|327.29|329.26|327.26|329.29|327.29|329.26|327.26|2
1726369710000|2024-09-15 03:08:30|329.27|327.27|329.23|327.23|329.27|327.27|329.23|327.23|6
1726369720000|2024-09-15 03:08:40|329.2|327.2|329.2|327.2|329.22|327.22|329.2|327.2|6
1726369730000|2024-09-15 03:08:50|329.21|327.21|329.24|327.24|329.24|327.24|329.2|327.2|7
1726369740000|2024-09-15 03:09:00|329.26|327.26|329.66|327.66|329.69|327.69|329.26|327.26|21
1726369750000|2024-09-15 03:09:10|329.64|327.64|329.6|327.6|329.64|327.64|329.6|327.6|6
1726369760000|2024-09-15 03:09:20|329.61|327.61|329.6|327.6|329.61|327.61|329.6|327.6|4
1726369770000|2024-09-15 03:09:30|329.61|327.61|329.61|327.61|329.63|327.63|329.6|327.6|11
1726369780000|2024-09-15 03:09:40|329.6|327.6|329.6|327.6|329.61|327.61|329.6|327.6|7
1726369790000|2024-09-15 03:09:50|329.61|327.61|329.65|327.65|329.65|327.65|329.6|327.6|3
1726369800000|2024-09-15 03:10:00|329.64|327.64|329.65|327.65|329.65|327.65|329.64|327.64|4
1726369810000|2024-09-15 03:10:10|329.66|327.66|329.68|327.68|329.7|327.7|329.66|327.66|7
1726369820000|2024-09-15 03:10:20|329.69|327.69|329.67|327.67|329.69|327.69|329.62|327.62|9
1726369830000|2024-09-15 03:10:30|329.66|327.66|329.69|327.69|329.69|327.69|329.66|327.66|5
1726369840000|2024-09-15 03:10:40|329.68|327.68|329.69|327.69|329.69|327.69|329.68|327.68|8
1726369850000|2024-09-15 03:10:50|329.68|327.68|329.69|327.69|329.69|327.69|329.68|327.68|4
1726369860000|2024-09-15 03:11:00|329.73|327.73|329.76|327.76|329.78|327.78|329.73|327.73|8
1726369870000|2024-09-15 03:11:10|329.75|327.75|329.76|327.76|329.76|327.76|329.75|327.75|2
1726369890000|2024-09-15 03:11:30|329.75|327.75|329.76|327.76|329.76|327.76|329.75|327.75|6
1726369900000|2024-09-15 03:11:40|329.75|327.75|329.68|327.68|329.76|327.76|329.68|327.68|9
1726369910000|2024-09-15 03:11:50|329.64|327.64|329.62|327.62|329.66|327.66|329.61|327.61|10
1726369920000|2024-09-15 03:12:00|329.61|327.61|329.6|327.6|329.62|327.62|329.6|327.6|8
1726369930000|2024-09-15 03:12:10|329.61|327.61|329.6|327.6|329.61|327.61|329.6|327.6|2
1726369940000|2024-09-15 03:12:20|329.61|327.61|329.61|327.61|329.61|327.61|329.6|327.6|3
1726369950000|2024-09-15 03:12:30|329.63|327.63|329.7|327.7|329.7|327.7|329.63|327.63|6
1726369960000|2024-09-15 03:12:40|329.69|327.69|329.72|327.72|329.72|327.72|329.69|327.69|6
1726369970000|2024-09-15 03:12:50|329.71|327.71|329.71|327.71|329.71|327.71|329.71|327.71|1
1726369980000|2024-09-15 03:13:00|329.72|327.72|329.73|327.73|329.73|327.73|329.71|327.71|4
1726369990000|2024-09-15 03:13:10|329.75|327.75|329.75|327.75|329.75|327.75|329.74|327.74|7
1726370000000|2024-09-15 03:13:20|329.74|327.74|329.75|327.75|329.75|327.75|329.74|327.74|2
1726370010000|2024-09-15 03:13:30|329.74|327.74|329.76|327.76|329.76|327.76|329.74|327.74|4
1726370030000|2024-09-15 03:13:50|329.74|327.74|329.71|327.71|329.75|327.75|329.71|327.71|5
1726370040000|2024-09-15 03:14:00|329.72|327.72|329.72|327.72|329.72|327.72|329.71|327.71|5
1726370050000|2024-09-15 03:14:10|329.73|327.73|329.99|327.99|330|328|329.73|327.73|12
1726370060000|2024-09-15 03:14:20|330|328|329.93|327.93|330.02|328.02|329.92|327.92|9
1726370070000|2024-09-15 03:14:30|329.94|327.94|330.01|328.01|330.01|328.01|329.93|327.93|7
1726370090000|2024-09-15 03:14:50|330.02|328.02|330.1|328.1|330.14|328.14|329.99|327.99|16
1726370110000|2024-09-15 03:15:10|330.02|328.02|329.97|327.97|330.02|328.02|329.96|327.96|9
1726370120000|2024-09-15 03:15:20|329.96|327.96|329.96|327.96|329.97|327.97|329.95|327.95|8
1726370130000|2024-09-15 03:15:30|329.95|327.95|329.91|327.91|329.96|327.96|329.91|327.91|6
1726370140000|2024-09-15 03:15:40|329.9|327.9|330.15|328.15|330.15|328.15|329.9|327.9|9
1726370150000|2024-09-15 03:15:50|330.14|328.14|330.13|328.13|330.14|328.14|330.1|328.1|8
1726370160000|2024-09-15 03:16:00|330.2|328.2|330.17|328.17|330.23|328.23|330.17|328.17|7
1726370170000|2024-09-15 03:16:10|330.14|328.14|330.22|328.22|330.22|328.22|330.14|328.14|7
1726370180000|2024-09-15 03:16:20|330.21|328.21|330.22|328.22|330.22|328.22|330.21|328.21|2
1726370190000|2024-09-15 03:16:30|330.23|328.23|330.14|328.14|330.23|328.23|330.13|328.13|8
1726370200000|2024-09-15 03:16:40|330.15|328.15|330.13|328.13|330.15|328.15|330.13|328.13|5
1726370220000|2024-09-15 03:17:00|330.14|328.14|330.19|328.19|330.19|328.19|330.14|328.14|3
1726370230000|2024-09-15 03:17:10|330.2|328.2|330.21|328.21|330.22|328.22|330.2|328.2|4
1726370250000|2024-09-15 03:17:30|330.2|328.2|330.19|328.19|330.21|328.21|330.19|328.19|4
1726370260000|2024-09-15 03:17:40|330.18|328.18|330.13|328.13|330.18|328.18|330.12|328.12|7
1726370270000|2024-09-15 03:17:50|330.12|328.12|330.14|328.14|330.14|328.14|330.12|328.12|5
1726370280000|2024-09-15 03:18:00|330.18|328.18|330.18|328.18|330.2|328.2|330.18|328.18|7
1726370290000|2024-09-15 03:18:10|330.19|328.19|330.19|328.19|330.19|328.19|330.19|328.19|1
1726370300000|2024-09-15 03:18:20|330.18|328.18|330.22|328.22|330.22|328.22|330.18|328.18|9
1726370310000|2024-09-15 03:18:30|330.21|328.21|330.21|328.21|330.22|328.22|330.21|328.21|7
1726370320000|2024-09-15 03:18:40|330.22|328.22|330.21|328.21|330.22|328.22|330.21|328.21|4
1726370330000|2024-09-15 03:18:50|330.23|328.23|330.23|328.23|330.23|328.23|330.23|328.23|1
1726370340000|2024-09-15 03:19:00|330.2|328.2|330.21|328.21|330.21|328.21|330.2|328.2|2
1726370350000|2024-09-15 03:19:10|330.2|328.2|330.18|328.18|330.2|328.2|330.11|328.11|10
1726370360000|2024-09-15 03:19:20|330.19|328.19|330.15|328.15|330.19|328.19|330.15|328.15|3
1726370370000|2024-09-15 03:19:30|330.16|328.16|330.22|328.22|330.22|328.22|330.16|328.16|8
1726370380000|2024-09-15 03:19:40|330.24|328.24|330.24|328.24|330.24|328.24|330.24|328.24|1
1726370390000|2024-09-15 03:19:50|330.23|328.23|330.23|328.23|330.23|328.23|330.23|328.23|1
1726370400000|2024-09-15 03:20:00|330.22|328.22|330.15|328.15|330.22|328.22|330.15|328.15|5
1726370410000|2024-09-15 03:20:10|330.14|328.14|330.17|328.17|330.18|328.18|330.14|328.14|6
1726370420000|2024-09-15 03:20:20|330.18|328.18|330.19|328.19|330.19|328.19|330.18|328.18|2
1726370430000|2024-09-15 03:20:30|330.15|328.15|330.16|328.16|330.17|328.17|330.15|328.15|4
1726370440000|2024-09-15 03:20:40|330.17|328.17|330.17|328.17|330.18|328.18|330.16|328.16|9
1726370450000|2024-09-15 03:20:50|330.16|328.16|330.2|328.2|330.2|328.2|330.16|328.16|9
1726370460000|2024-09-15 03:21:00|330.19|328.19|330.19|328.19|330.2|328.2|330.19|328.19|5
1726370470000|2024-09-15 03:21:10|330.2|328.2|330.21|328.21|330.22|328.22|330.2|328.2|4
1726370480000|2024-09-15 03:21:20|330.18|328.18|330.13|328.13|330.18|328.18|330.12|328.12|12
1726370490000|2024-09-15 03:21:30|330.12|328.12|330.14|328.14|330.14|328.14|330.12|328.12|3
1726370500000|2024-09-15 03:21:40|330.1|328.1|330.1|328.1|330.1|328.1|330.1|328.1|1
1726370510000|2024-09-15 03:21:50|330.09|328.09|329.97|327.97|330.1|328.1|329.97|327.97|10
1726370520000|2024-09-15 03:22:00|329.96|327.96|329.95|327.95|329.96|327.96|329.94|327.94|4
1726370530000|2024-09-15 03:22:10|329.96|327.96|329.99|327.99|330|328|329.96|327.96|8
1726370540000|2024-09-15 03:22:20|329.97|327.97|329.97|327.97|329.98|327.98|329.96|327.96|5
1726370550000|2024-09-15 03:22:30|329.98|327.98|329.98|327.98|329.98|327.98|329.97|327.97|5
1726370560000|2024-09-15 03:22:40|329.97|327.97|330.01|328.01|330.01|328.01|329.97|327.97|8
1726370570000|2024-09-15 03:22:50|330|328|330|328|330.01|328.01|330|328|3
1726370600000|2024-09-15 03:23:20|329.97|327.97|329.96|327.96|329.97|327.97|329.96|327.96|2
1726370610000|2024-09-15 03:23:30|329.94|327.94|329.93|327.93|329.96|327.96|329.91|327.91|5
1726370620000|2024-09-15 03:23:40|329.92|327.92|329.93|327.93|329.93|327.93|329.92|327.92|4
1726370640000|2024-09-15 03:24:00|329.92|327.92|329.94|327.94|329.98|327.98|329.92|327.92|11
1726370650000|2024-09-15 03:24:10|329.95|327.95|329.95|327.95|329.95|327.95|329.94|327.94|5
1726370660000|2024-09-15 03:24:20|329.94|327.94|329.94|327.94|329.94|327.94|329.94|327.94|1
1726370670000|2024-09-15 03:24:30|329.93|327.93|329.9|327.9|329.94|327.94|329.9|327.9|6
1726370680000|2024-09-15 03:24:40|329.92|327.92|329.92|327.92|329.92|327.92|329.92|327.92|1
1726370690000|2024-09-15 03:24:50|329.91|327.91|329.92|327.92|329.92|327.92|329.91|327.91|2
1726370700000|2024-09-15 03:25:00|329.94|327.94|329.94|327.94|329.95|327.95|329.94|327.94|3
1726370710000|2024-09-15 03:25:10|329.93|327.93|329.92|327.92|329.93|327.93|329.92|327.92|2
1726370720000|2024-09-15 03:25:20|329.94|327.94|329.92|327.92|329.94|327.94|329.92|327.92|4
1726370730000|2024-09-15 03:25:30|329.91|327.91|329.85|327.85|329.91|327.91|329.84|327.84|8
1726370740000|2024-09-15 03:25:40|329.86|327.86|329.86|327.86|329.86|327.86|329.85|327.85|5
1726370750000|2024-09-15 03:25:50|329.85|327.85|329.81|327.81|329.86|327.86|329.81|327.81|9
1726370760000|2024-09-15 03:26:00|329.82|327.82|329.81|327.81|329.82|327.82|329.81|327.81|4
1726370770000|2024-09-15 03:26:10|329.82|327.82|329.82|327.82|329.83|327.83|329.82|327.82|3
1726370780000|2024-09-15 03:26:20|329.81|327.81|329.83|327.83|329.86|327.86|329.81|327.81|7
1726370790000|2024-09-15 03:26:30|329.82|327.82|329.82|327.82|329.82|327.82|329.82|327.82|1
1726370800000|2024-09-15 03:26:40|329.81|327.81|329.84|327.84|329.84|327.84|329.81|327.81|6
1726370810000|2024-09-15 03:26:50|329.83|327.83|329.83|327.83|329.84|327.84|329.83|327.83|5
1726370820000|2024-09-15 03:27:00|329.84|327.84|329.83|327.83|329.84|327.84|329.83|327.83|6
1726370830000|2024-09-15 03:27:10|329.84|327.84|329.79|327.79|329.84|327.84|329.79|327.79|9
1726370840000|2024-09-15 03:27:20|329.77|327.77|329.77|327.77|329.78|327.78|329.76|327.76|5
1726370850000|2024-09-15 03:27:30|329.78|327.78|329.77|327.77|329.78|327.78|329.77|327.77|6
1726370860000|2024-09-15 03:27:40|329.78|327.78|329.82|327.82|329.82|327.82|329.77|327.77|7
1726370870000|2024-09-15 03:27:50|329.81|327.81|329.76|327.76|329.82|327.82|329.76|327.76|11
1726370880000|2024-09-15 03:28:00|329.77|327.77|329.83|327.83|329.83|327.83|329.76|327.76|8
1726370890000|2024-09-15 03:28:10|329.84|327.84|329.82|327.82|329.85|327.85|329.81|327.81|6
1726370900000|2024-09-15 03:28:20|329.81|327.81|329.72|327.72|329.82|327.82|329.72|327.72|8
1726370910000|2024-09-15 03:28:30|329.69|327.69|329.7|327.7|329.71|327.71|329.69|327.69|8
1726370920000|2024-09-15 03:28:40|329.69|327.69|329.68|327.68|329.7|327.7|329.68|327.68|4
1726370930000|2024-09-15 03:28:50|329.64|327.64|329.65|327.65|329.65|327.65|329.64|327.64|2
1726370940000|2024-09-15 03:29:00|329.66|327.66|329.68|327.68|329.71|327.71|329.66|327.66|7
1726370950000|2024-09-15 03:29:10|329.67|327.67|329.59|327.59|329.67|327.67|329.59|327.59|8
1726370960000|2024-09-15 03:29:20|329.6|327.6|329.72|327.72|329.72|327.72|329.6|327.6|6
1726370970000|2024-09-15 03:29:30|329.73|327.73|329.72|327.72|329.8|327.8|329.72|327.72|5
1726370980000|2024-09-15 03:29:40|329.71|327.71|329.71|327.71|329.71|327.71|329.69|327.69|10
1726370990000|2024-09-15 03:29:50|329.7|327.7|329.81|327.81|329.81|327.81|329.7|327.7|5
1726371000000|2024-09-15 03:30:00|329.84|327.84|329.89|327.89|329.94|327.94|329.84|327.84|11
1726371010000|2024-09-15 03:30:10|329.88|327.88|329.89|327.89|329.89|327.89|329.88|327.88|2
1726371020000|2024-09-15 03:30:20|329.88|327.88|329.88|327.88|329.88|327.88|329.88|327.88|1
1726371030000|2024-09-15 03:30:30|329.89|327.89|329.85|327.85|329.89|327.89|329.84|327.84|5
1726371040000|2024-09-15 03:30:40|329.86|327.86|329.81|327.81|329.86|327.86|329.81|327.81|9
1726371050000|2024-09-15 03:30:50|329.8|327.8|329.76|327.76|329.8|327.8|329.76|327.76|3
1726371060000|2024-09-15 03:31:00|329.75|327.75|329.77|327.77|329.79|327.79|329.75|327.75|11
1726371070000|2024-09-15 03:31:10|329.78|327.78|329.81|327.81|329.83|327.83|329.78|327.78|7
1726371090000|2024-09-15 03:31:30|329.8|327.8|329.72|327.72|329.8|327.8|329.72|327.72|12
1726371100000|2024-09-15 03:31:40|329.71|327.71|329.7|327.7|329.72|327.72|329.66|327.66|19
1726371110000|2024-09-15 03:31:50|329.71|327.71|329.72|327.72|329.72|327.72|329.71|327.71|2
1726371120000|2024-09-15 03:32:00|329.73|327.73|329.72|327.72|329.73|327.73|329.71|327.71|6
1726371130000|2024-09-15 03:32:10|329.71|327.71|329.72|327.72|329.72|327.72|329.71|327.71|4
1726371140000|2024-09-15 03:32:20|329.71|327.71|329.71|327.71|329.72|327.72|329.71|327.71|3
1726371150000|2024-09-15 03:32:30|329.72|327.72|329.75|327.75|329.76|327.76|329.72|327.72|6
1726371160000|2024-09-15 03:32:40|329.76|327.76|329.84|327.84|329.85|327.85|329.75|327.75|16
1726371170000|2024-09-15 03:32:50|329.83|327.83|329.83|327.83|329.84|327.84|329.83|327.83|5
1726371190000|2024-09-15 03:33:10|329.82|327.82|329.81|327.81|329.82|327.82|329.81|327.81|2
1726371200000|2024-09-15 03:33:20|329.82|327.82|329.8|327.8|329.82|327.82|329.8|327.8|5
1726371210000|2024-09-15 03:33:30|329.79|327.79|329.79|327.79|329.8|327.8|329.79|327.79|3
1726371220000|2024-09-15 03:33:40|329.78|327.78|329.76|327.76|329.8|327.8|329.75|327.75|10
1726371230000|2024-09-15 03:33:50|329.75|327.75|329.75|327.75|329.76|327.76|329.75|327.75|5
1726371240000|2024-09-15 03:34:00|329.76|327.76|329.76|327.76|329.76|327.76|329.76|327.76|1
1726371250000|2024-09-15 03:34:10|329.77|327.77|329.79|327.79|329.79|327.79|329.77|327.77|7
1726371260000|2024-09-15 03:34:20|329.81|327.81|329.81|327.81|329.82|327.82|329.81|327.81|5
1726371270000|2024-09-15 03:34:30|329.82|327.82|329.82|327.82|329.82|327.82|329.82|327.82|1
1726371280000|2024-09-15 03:34:40|329.83|327.83|329.79|327.79|329.84|327.84|329.79|327.79|4
1726371290000|2024-09-15 03:34:50|329.8|327.8|329.74|327.74|329.8|327.8|329.74|327.74|11
1726371300000|2024-09-15 03:35:00|329.75|327.75|329.74|327.74|329.75|327.75|329.73|327.73|10
1726371310000|2024-09-15 03:35:10|329.73|327.73|329.69|327.69|329.74|327.74|329.69|327.69|8
1726371320000|2024-09-15 03:35:20|329.68|327.68|329.62|327.62|329.68|327.68|329.62|327.62|5
1726371330000|2024-09-15 03:35:30|329.63|327.63|329.63|327.63|329.64|327.64|329.63|327.63|3
1726371340000|2024-09-15 03:35:40|329.62|327.62|329.58|327.58|329.62|327.62|329.58|327.58|5
1726371350000|2024-09-15 03:35:50|329.6|327.6|329.63|327.63|329.63|327.63|329.6|327.6|3
1726371360000|2024-09-15 03:36:00|329.64|327.64|329.62|327.62|329.65|327.65|329.61|327.61|5
1726371370000|2024-09-15 03:36:10|329.64|327.64|329.72|327.72|329.72|327.72|329.64|327.64|6
1726371380000|2024-09-15 03:36:20|329.71|327.71|329.71|327.71|329.71|327.71|329.71|327.71|1
1726371390000|2024-09-15 03:36:30|329.69|327.69|329.71|327.71|329.71|327.71|329.69|327.69|5
1726371400000|2024-09-15 03:36:40|329.72|327.72|329.82|327.82|329.82|327.82|329.69|327.69|10
1726371410000|2024-09-15 03:36:50|329.84|327.84|329.85|327.85|329.85|327.85|329.84|327.84|2
1726371420000|2024-09-15 03:37:00|329.84|327.84|329.84|327.84|329.84|327.84|329.83|327.83|5
1726371430000|2024-09-15 03:37:10|329.83|327.83|329.83|327.83|329.84|327.84|329.82|327.82|11
1726371440000|2024-09-15 03:37:20|329.82|327.82|329.83|327.83|329.83|327.83|329.82|327.82|2
1726371450000|2024-09-15 03:37:30|329.82|327.82|329.83|327.83|329.83|327.83|329.82|327.82|8
1726371460000|2024-09-15 03:37:40|329.82|327.82|329.79|327.79|329.83|327.83|329.79|327.79|10
1726371490000|2024-09-15 03:38:10|329.78|327.78|329.82|327.82|329.82|327.82|329.78|327.78|7
1726371500000|2024-09-15 03:38:20|329.81|327.81|329.81|327.81|329.81|327.81|329.79|327.79|7
1726371510000|2024-09-15 03:38:30|329.8|327.8|329.81|327.81|329.81|327.81|329.8|327.8|2
1726371520000|2024-09-15 03:38:40|329.8|327.8|329.81|327.81|329.81|327.81|329.8|327.8|4
1726371530000|2024-09-15 03:38:50|329.84|327.84|329.85|327.85|329.86|327.86|329.83|327.83|6
1726371540000|2024-09-15 03:39:00|329.84|327.84|329.8|327.8|329.84|327.84|329.8|327.8|2
1726371550000|2024-09-15 03:39:10|329.79|327.79|329.79|327.79|329.8|327.8|329.79|327.79|3
1726371560000|2024-09-15 03:39:20|329.77|327.77|329.81|327.81|329.81|327.81|329.75|327.75|9
1726371570000|2024-09-15 03:39:30|329.82|327.82|329.79|327.79|329.82|327.82|329.78|327.78|6
1726371580000|2024-09-15 03:39:40|329.8|327.8|329.82|327.82|329.82|327.82|329.79|327.79|5
1726371590000|2024-09-15 03:39:50|329.85|327.85|329.85|327.85|329.87|327.87|329.85|327.85|5
1726371600000|2024-09-15 03:40:00|329.86|327.86|329.83|327.83|329.86|327.86|329.81|327.81|11
1726371610000|2024-09-15 03:40:10|329.84|327.84|329.82|327.82|329.84|327.84|329.81|327.81|6
1726371620000|2024-09-15 03:40:20|329.81|327.81|329.81|327.81|329.82|327.82|329.81|327.81|9
1726371630000|2024-09-15 03:40:30|329.82|327.82|329.82|327.82|329.82|327.82|329.81|327.81|11
1726371640000|2024-09-15 03:40:40|329.81|327.81|329.83|327.83|329.83|327.83|329.81|327.81|17
1726371650000|2024-09-15 03:40:50|329.89|327.89|329.91|327.91|329.91|327.91|329.89|327.89|5
1726371660000|2024-09-15 03:41:00|329.9|327.9|329.9|327.9|329.91|327.91|329.89|327.89|9
1726371670000|2024-09-15 03:41:10|329.89|327.89|329.9|327.9|329.92|327.92|329.89|327.89|8
1726371680000|2024-09-15 03:41:20|329.89|327.89|329.8|327.8|329.89|327.89|329.8|327.8|6
1726371690000|2024-09-15 03:41:30|329.79|327.79|329.77|327.77|329.79|327.79|329.76|327.76|3
1726371700000|2024-09-15 03:41:40|329.76|327.76|329.77|327.77|329.77|327.77|329.76|327.76|2
1726371710000|2024-09-15 03:41:50|329.78|327.78|329.78|327.78|329.78|327.78|329.77|327.77|3
1726371720000|2024-09-15 03:42:00|329.77|327.77|329.73|327.73|329.77|327.77|329.72|327.72|6
1726371730000|2024-09-15 03:42:10|329.72|327.72|329.72|327.72|329.72|327.72|329.72|327.72|1
1726371810000|2024-09-15 03:43:30|329.61|327.61|329.6|327.6|329.61|327.61|329.6|327.6|4
1726371820000|2024-09-15 03:43:40|329.61|327.61|329.6|327.6|329.62|327.62|329.6|327.6|4
1726371830000|2024-09-15 03:43:50|329.59|327.59|329.59|327.59|329.59|327.59|329.59|327.59|1
1726371840000|2024-09-15 03:44:00|329.58|327.58|329.51|327.51|329.58|327.58|329.51|327.51|5
1726371850000|2024-09-15 03:44:10|329.52|327.52|329.56|327.56|329.56|327.56|329.52|327.52|3
1726371860000|2024-09-15 03:44:20|329.55|327.55|329.55|327.55|329.56|327.56|329.55|327.55|3
1726371870000|2024-09-15 03:44:30|329.54|327.54|329.54|327.54|329.54|327.54|329.54|327.54|1
1726371880000|2024-09-15 03:44:40|329.55|327.55|329.55|327.55|329.57|327.57|329.55|327.55|5
1726371890000|2024-09-15 03:44:50|329.54|327.54|329.49|327.49|329.55|327.55|329.49|327.49|9
1726371900000|2024-09-15 03:45:00|329.47|327.47|329.51|327.51|329.51|327.51|329.47|327.47|5
1726371910000|2024-09-15 03:45:10|329.52|327.52|329.62|327.62|329.65|327.65|329.52|327.52|13
1726371920000|2024-09-15 03:45:20|329.6|327.6|329.5|327.5|329.6|327.6|329.49|327.49|8
1726371930000|2024-09-15 03:45:30|329.49|327.49|329.56|327.56|329.56|327.56|329.49|327.49|11
1726371940000|2024-09-15 03:45:40|329.55|327.55|329.52|327.52|329.55|327.55|329.52|327.52|4
1726371950000|2024-09-15 03:45:50|329.53|327.53|329.53|327.53|329.53|327.53|329.52|327.52|9
1726371960000|2024-09-15 03:46:00|329.52|327.52|329.52|327.52|329.53|327.53|329.51|327.51|7
1726371970000|2024-09-15 03:46:10|329.51|327.51|329.48|327.48|329.51|327.51|329.47|327.47|7
1726371980000|2024-09-15 03:46:20|329.47|327.47|329.47|327.47|329.47|327.47|329.47|327.47|1
1726371990000|2024-09-15 03:46:30|329.46|327.46|329.47|327.47|329.47|327.47|329.46|327.46|2
1726372000000|2024-09-15 03:46:40|329.46|327.46|329.45|327.45|329.47|327.47|329.45|327.45|6
1726372020000|2024-09-15 03:47:00|329.44|327.44|329.38|327.38|329.44|327.44|329.37|327.37|11
1726372030000|2024-09-15 03:47:10|329.39|327.39|329.3|327.3|329.39|327.39|329.3|327.3|11
1726372040000|2024-09-15 03:47:20|329.29|327.29|329.27|327.27|329.29|327.29|329.27|327.27|5
1726372050000|2024-09-15 03:47:30|329.28|327.28|329.27|327.27|329.3|327.3|329.27|327.27|10
1726372060000|2024-09-15 03:47:40|329.28|327.28|329.29|327.29|329.29|327.29|329.27|327.27|8
1726372080000|2024-09-15 03:48:00|329.3|327.3|329.4|327.4|329.4|327.4|329.3|327.3|11
1726372090000|2024-09-15 03:48:10|329.42|327.42|329.38|327.38|329.42|327.42|329.37|327.37|17
1726372100000|2024-09-15 03:48:20|329.37|327.37|329.38|327.38|329.38|327.38|329.37|327.37|2
1726372120000|2024-09-15 03:48:40|329.37|327.37|329.38|327.38|329.38|327.38|329.37|327.37|2
1726372130000|2024-09-15 03:48:50|329.37|327.37|329.37|327.37|329.37|327.37|329.37|327.37|1
1726372140000|2024-09-15 03:49:00|329.34|327.34|329.27|327.27|329.34|327.34|329.26|327.26|9
1726372150000|2024-09-15 03:49:10|329.26|327.26|329.26|327.26|329.26|327.26|329.26|327.26|1
1726372160000|2024-09-15 03:49:20|329.27|327.27|329.26|327.26|329.27|327.27|329.26|327.26|6
1726372170000|2024-09-15 03:49:30|329.24|327.24|329.25|327.25|329.25|327.25|329.24|327.24|2
1726372180000|2024-09-15 03:49:40|329.26|327.26|329.31|327.31|329.31|327.31|329.25|327.25|9
1726372190000|2024-09-15 03:49:50|329.3|327.3|329.3|327.3|329.3|327.3|329.29|327.29|3
1726372200000|2024-09-15 03:50:00|329.29|327.29|329.3|327.3|329.3|327.3|329.29|327.29|4
1726372210000|2024-09-15 03:50:10|329.31|327.31|329.36|327.36|329.36|327.36|329.31|327.31|9
1726372220000|2024-09-15 03:50:20|329.37|327.37|329.28|327.28|329.4|327.4|329.28|327.28|8
1726372230000|2024-09-15 03:50:30|329.27|327.27|329.18|327.18|329.27|327.27|329.15|327.15|8
1726372250000|2024-09-15 03:50:50|329.17|327.17|329.16|327.16|329.18|327.18|329.16|327.16|3
1726372260000|2024-09-15 03:51:00|329.17|327.17|329.1|327.1|329.17|327.17|329.1|327.1|5
1726372270000|2024-09-15 03:51:10|329.11|327.11|329.23|327.23|329.23|327.23|329.1|327.1|12
1726372280000|2024-09-15 03:51:20|329.24|327.24|329.22|327.22|329.26|327.26|329.21|327.21|11
1726372290000|2024-09-15 03:51:30|329.23|327.23|329.2|327.2|329.23|327.23|329.19|327.19|4
1726372300000|2024-09-15 03:51:40|329.21|327.21|329.23|327.23|329.23|327.23|329.19|327.19|10
1726372310000|2024-09-15 03:51:50|329.22|327.22|329.19|327.19|329.25|327.25|329.18|327.18|10
1726372320000|2024-09-15 03:52:00|329.17|327.17|329.23|327.23|329.23|327.23|329.17|327.17|15
1726372330000|2024-09-15 03:52:10|329.29|327.29|329.32|327.32|329.33|327.33|329.29|327.29|4
1726372360000|2024-09-15 03:52:40|329.33|327.33|329.32|327.32|329.33|327.33|329.31|327.31|5
1726372370000|2024-09-15 03:52:50|329.31|327.31|329.32|327.32|329.32|327.32|329.31|327.31|6
1726372380000|2024-09-15 03:53:00|329.31|327.31|329.19|327.19|329.32|327.32|329.19|327.19|14
1726372390000|2024-09-15 03:53:10|329.2|327.2|329.2|327.2|329.21|327.21|329.2|327.2|3
1726372400000|2024-09-15 03:53:20|329.21|327.21|329.22|327.22|329.24|327.24|329.2|327.2|10
1726372410000|2024-09-15 03:53:30|329.21|327.21|329.21|327.21|329.22|327.22|329.21|327.21|3
1726372430000|2024-09-15 03:53:50|329.19|327.19|329.17|327.17|329.19|327.19|329.17|327.17|2
1726372440000|2024-09-15 03:54:00|329.18|327.18|329.18|327.18|329.19|327.19|329.18|327.18|9
1726372450000|2024-09-15 03:54:10|329.2|327.2|329.22|327.22|329.22|327.22|329.2|327.2|4
1726372460000|2024-09-15 03:54:20|329.21|327.21|329.19|327.19|329.23|327.23|329.17|327.17|12
1726372470000|2024-09-15 03:54:30|329.14|327.14|329.11|327.11|329.14|327.14|329.1|327.1|8
1726372480000|2024-09-15 03:54:40|329.1|327.1|329.1|327.1|329.1|327.1|329.1|327.1|1
1726372490000|2024-09-15 03:54:50|329.11|327.11|329.1|327.1|329.11|327.11|329.1|327.1|2
1726372500000|2024-09-15 03:55:00|329.11|327.11|329.23|327.23|329.24|327.24|329.11|327.11|12
1726372510000|2024-09-15 03:55:10|329.22|327.22|329.22|327.22|329.22|327.22|329.22|327.22|1
1726372520000|2024-09-15 03:55:20|329.21|327.21|329.17|327.17|329.22|327.22|329.17|327.17|14
1726372530000|2024-09-15 03:55:30|329.18|327.18|329.18|327.18|329.18|327.18|329.18|327.18|1
1726372540000|2024-09-15 03:55:40|329.17|327.17|329.17|327.17|329.17|327.17|329.17|327.17|1
1726372550000|2024-09-15 03:55:50|329.15|327.15|329.16|327.16|329.16|327.16|329.12|327.12|8
1726372560000|2024-09-15 03:56:00|329.17|327.17|329.21|327.21|329.22|327.22|329.16|327.16|9
1726372570000|2024-09-15 03:56:10|329.2|327.2|329.2|327.2|329.2|327.2|329.2|327.2|1
1726372580000|2024-09-15 03:56:20|329.17|327.17|329.11|327.11|329.17|327.17|329.11|327.11|6
1726372590000|2024-09-15 03:56:30|329.1|327.1|329.1|327.1|329.11|327.11|329.1|327.1|3
1726372600000|2024-09-15 03:56:40|329.11|327.11|329.11|327.11|329.11|327.11|329.1|327.1|3
1726372610000|2024-09-15 03:56:50|329.1|327.1|329.11|327.11|329.11|327.11|329.1|327.1|2
1726372620000|2024-09-15 03:57:00|329.1|327.1|329.02|327.02|329.1|327.1|329.02|327.02|9
1726372630000|2024-09-15 03:57:10|329.03|327.03|329.03|327.03|329.04|327.04|329.03|327.03|3
1726372640000|2024-09-15 03:57:20|329.02|327.02|329.01|327.01|329.02|327.02|329.01|327.01|2
1726372650000|2024-09-15 03:57:30|329.02|327.02|329.01|327.01|329.02|327.02|329|327|8
1726372660000|2024-09-15 03:57:40|329.02|327.02|329.09|327.09|329.09|327.09|329.01|327.01|6
1726372670000|2024-09-15 03:57:50|329.07|327.07|329.07|327.07|329.07|327.07|329.07|327.07|1
1726372680000|2024-09-15 03:58:00|329.08|327.08|329.1|327.1|329.1|327.1|329.08|327.08|3
1726372690000|2024-09-15 03:58:10|329.11|327.11|329.1|327.1|329.11|327.11|329.1|327.1|6
1726372700000|2024-09-15 03:58:20|329.08|327.08|329.08|327.08|329.08|327.08|329.08|327.08|1
1726372740000|2024-09-15 03:59:00|329.09|327.09|329.09|327.09|329.09|327.09|329.09|327.09|1
1726372750000|2024-09-15 03:59:10|329.08|327.08|329.08|327.08|329.08|327.08|329.08|327.08|1
1726372770000|2024-09-15 03:59:30|329.09|327.09|329.11|327.11|329.11|327.11|329.08|327.08|5
1726372780000|2024-09-15 03:59:40|329.12|327.12|329.13|327.13|329.15|327.15|329.12|327.12|4
1726372790000|2024-09-15 03:59:50|329.14|327.14|329.1|327.1|329.14|327.14|329.1|327.1|5
1726372800000|2024-09-15 04:00:00|329.09|327.09|328.89|326.89|329.09|327.09|328.87|326.87|18
1726372810000|2024-09-15 04:00:10|328.88|326.88|328.9|326.9|328.9|326.9|328.88|326.88|2
1726372830000|2024-09-15 04:00:30|328.89|326.89|328.84|326.84|328.89|326.89|328.83|326.83|9
1726372840000|2024-09-15 04:00:40|328.85|326.85|328.88|326.88|328.88|326.88|328.85|326.85|2
1726372850000|2024-09-15 04:00:50|328.87|326.87|328.82|326.82|328.87|326.87|328.81|326.81|6
1726372860000|2024-09-15 04:01:00|328.81|326.81|328.81|326.81|328.81|326.81|328.81|326.81|1
1726372870000|2024-09-15 04:01:10|328.8|326.8|328.8|326.8|328.8|326.8|328.8|326.8|1
1726372890000|2024-09-15 04:01:30|328.79|326.79|328.75|326.75|328.79|326.79|328.75|326.75|4
1726372900000|2024-09-15 04:01:40|328.76|326.76|328.78|326.78|328.79|326.79|328.76|326.76|5
1726372920000|2024-09-15 04:02:00|328.77|326.77|328.81|326.81|328.83|326.83|328.77|326.77|6
1726372930000|2024-09-15 04:02:10|328.82|326.82|328.73|326.73|328.83|326.83|328.73|326.73|6
1726372950000|2024-09-15 04:02:30|328.74|326.74|328.9|326.9|328.9|326.9|328.73|326.73|6
1726372960000|2024-09-15 04:02:40|328.91|326.91|328.87|326.87|328.91|326.91|328.87|326.87|10
1726372970000|2024-09-15 04:02:50|328.85|326.85|328.8|326.8|328.85|326.85|328.8|326.8|7
1726372980000|2024-09-15 04:03:00|328.79|326.79|328.8|326.8|328.83|326.83|328.79|326.79|4
1726372990000|2024-09-15 04:03:10|328.81|326.81|328.81|326.81|328.83|326.83|328.79|326.79|14
1726373000000|2024-09-15 04:03:20|328.83|326.83|328.81|326.81|328.83|326.83|328.81|326.81|11
1726373010000|2024-09-15 04:03:30|328.82|326.82|328.94|326.94|328.94|326.94|328.82|326.82|8
1726373020000|2024-09-15 04:03:40|328.93|326.93|328.93|326.93|328.94|326.94|328.93|326.93|13
1726373030000|2024-09-15 04:03:50|328.92|326.92|328.9|326.9|328.92|326.92|328.89|326.89|5
1726373040000|2024-09-15 04:04:00|328.91|326.91|328.93|326.93|328.95|326.95|328.91|326.91|9
1726373070000|2024-09-15 04:04:30|328.94|326.94|328.95|326.95|328.95|326.95|328.94|326.94|2
1726373090000|2024-09-15 04:04:50|328.93|326.93|328.93|326.93|328.93|326.93|328.93|326.93|1
1726373100000|2024-09-15 04:05:00|328.94|326.94|328.92|326.92|328.95|326.95|328.92|326.92|7
1726373110000|2024-09-15 04:05:10|328.91|326.91|328.91|326.91|328.92|326.92|328.91|326.91|7
1726373120000|2024-09-15 04:05:20|328.9|326.9|328.9|326.9|328.91|326.91|328.9|326.9|3
1726373130000|2024-09-15 04:05:30|328.88|326.88|328.9|326.9|328.9|326.9|328.88|326.88|2
1726373140000|2024-09-15 04:05:40|328.89|326.89|328.88|326.88|328.89|326.89|328.88|326.88|2
1726373150000|2024-09-15 04:05:50|328.89|326.89|328.87|326.87|328.89|326.89|328.87|326.87|3
1726373160000|2024-09-15 04:06:00|328.85|326.85|328.9|326.9|328.91|326.91|328.83|326.83|8
1726373170000|2024-09-15 04:06:10|328.89|326.89|328.9|326.9|328.9|326.9|328.89|326.89|2
1726373180000|2024-09-15 04:06:20|328.89|326.89|328.86|326.86|328.9|326.9|328.85|326.85|17
1726373200000|2024-09-15 04:06:40|328.87|326.87|328.91|326.91|328.91|326.91|328.87|326.87|6
1726373210000|2024-09-15 04:06:50|328.9|326.9|328.86|326.86|328.9|326.9|328.85|326.85|5
1726373220000|2024-09-15 04:07:00|328.83|326.83|328.84|326.84|328.84|326.84|328.83|326.83|4
1726373230000|2024-09-15 04:07:10|328.85|326.85|328.85|326.85|328.85|326.85|328.84|326.84|3
1726373240000|2024-09-15 04:07:20|328.86|326.86|328.85|326.85|328.86|326.86|328.85|326.85|2
1726373280000|2024-09-15 04:08:00|328.86|326.86|328.89|326.89|328.9|326.9|328.86|326.86|13
1726373290000|2024-09-15 04:08:10|328.9|326.9|328.9|326.9|328.91|326.91|328.89|326.89|9
1726373300000|2024-09-15 04:08:20|328.91|326.91|328.9|326.9|328.91|326.91|328.9|326.9|2
1726373310000|2024-09-15 04:08:30|328.89|326.89|328.9|326.9|328.91|326.91|328.89|326.89|4
1726373320000|2024-09-15 04:08:40|328.91|326.91|328.91|326.91|328.92|326.92|328.91|326.91|5
1726373330000|2024-09-15 04:08:50|328.92|326.92|328.92|326.92|328.93|326.93|328.92|326.92|3
1726373390000|2024-09-15 04:09:50|328.93|326.93|328.93|326.93|328.93|326.93|328.93|326.93|1
1726373400000|2024-09-15 04:10:00|328.96|326.96|328.96|326.96|328.97|326.97|328.96|326.96|3
1726373420000|2024-09-15 04:10:20|328.94|326.94|328.96|326.96|328.96|326.96|328.91|326.91|6
1726373430000|2024-09-15 04:10:30|328.98|326.98|329.13|327.13|329.14|327.14|328.98|326.98|12
1726373440000|2024-09-15 04:10:40|329.12|327.12|329.16|327.16|329.16|327.16|329.12|327.12|3
1726373450000|2024-09-15 04:10:50|329.15|327.15|329.14|327.14|329.16|327.16|329.14|327.14|6
1726373460000|2024-09-15 04:11:00|329.15|327.15|329.24|327.24|329.25|327.25|329.15|327.15|5
1726373470000|2024-09-15 04:11:10|329.22|327.22|329.23|327.23|329.23|327.23|329.22|327.22|4
1726373480000|2024-09-15 04:11:20|329.24|327.24|329.23|327.23|329.24|327.24|329.23|327.23|2
1726373520000|2024-09-15 04:12:00|329.22|327.22|329.16|327.16|329.22|327.22|329.16|327.16|4
1726373530000|2024-09-15 04:12:10|329.17|327.17|329.16|327.16|329.17|327.17|329.15|327.15|6
1726373540000|2024-09-15 04:12:20|329.15|327.15|329.15|327.15|329.16|327.16|329.15|327.15|7
1726373550000|2024-09-15 04:12:30|329.17|327.17|329.2|327.2|329.21|327.21|329.17|327.17|6
1726373560000|2024-09-15 04:12:40|329.19|327.19|329.2|327.2|329.2|327.2|329.19|327.19|8
1726373580000|2024-09-15 04:13:00|329.19|327.19|329.23|327.23|329.23|327.23|329.16|327.16|9
1726373590000|2024-09-15 04:13:10|329.25|327.25|329.23|327.23|329.25|327.25|329.23|327.23|3
1726373610000|2024-09-15 04:13:30|329.22|327.22|329.22|327.22|329.22|327.22|329.22|327.22|1
1726373640000|2024-09-15 04:14:00|329.21|327.21|329.21|327.21|329.22|327.22|329.21|327.21|3
1726373650000|2024-09-15 04:14:10|329.16|327.16|329.17|327.17|329.17|327.17|329.16|327.16|2
1726373680000|2024-09-15 04:14:40|329.18|327.18|329.17|327.17|329.18|327.18|329.17|327.17|6
1726373690000|2024-09-15 04:14:50|329.18|327.18|329.18|327.18|329.18|327.18|329.18|327.18|1
1726373700000|2024-09-15 04:15:00|329.16|327.16|329.16|327.16|329.17|327.17|329.15|327.15|7
1726373710000|2024-09-15 04:15:10|329.19|327.19|329.23|327.23|329.23|327.23|329.19|327.19|3
1726373720000|2024-09-15 04:15:20|329.24|327.24|329.23|327.23|329.25|327.25|329.23|327.23|5
1726373730000|2024-09-15 04:15:30|329.22|327.22|329.08|327.08|329.22|327.22|329.08|327.08|8
1726373740000|2024-09-15 04:15:40|329.06|327.06|329.06|327.06|329.08|327.08|329.06|327.06|10
1726373760000|2024-09-15 04:16:00|329.07|327.07|329.11|327.11|329.11|327.11|329.06|327.06|8
1726373770000|2024-09-15 04:16:10|329.14|327.14|329.2|327.2|329.21|327.21|329.13|327.13|8
1726373780000|2024-09-15 04:16:20|329.19|327.19|329.19|327.19|329.2|327.2|329.19|327.19|9
1726373790000|2024-09-15 04:16:30|329.17|327.17|329.09|327.09|329.17|327.17|329.06|327.06|17
1726373800000|2024-09-15 04:16:40|329.08|327.08|329.11|327.11|329.11|327.11|329.08|327.08|4
1726373810000|2024-09-15 04:16:50|329.12|327.12|329.12|327.12|329.13|327.13|329.12|327.12|5
1726373820000|2024-09-15 04:17:00|329.13|327.13|329.12|327.12|329.13|327.13|329.12|327.12|10
1726373840000|2024-09-15 04:17:20|329.1|327.1|329.08|327.08|329.1|327.1|329.07|327.07|6
1726373850000|2024-09-15 04:17:30|329.07|327.07|329.08|327.08|329.08|327.08|329.07|327.07|4
1726373860000|2024-09-15 04:17:40|329.06|327.06|328.92|326.92|329.06|327.06|328.91|326.91|14
1726373870000|2024-09-15 04:17:50|328.91|326.91|328.87|326.87|328.91|326.91|328.86|326.86|11
1726373880000|2024-09-15 04:18:00|328.88|326.88|328.87|326.87|328.88|326.88|328.87|326.87|2
1726373890000|2024-09-15 04:18:10|328.88|326.88|328.88|326.88|328.89|326.89|328.87|326.87|7
1726373900000|2024-09-15 04:18:20|328.89|326.89|328.96|326.96|328.96|326.96|328.89|326.89|4
1726373910000|2024-09-15 04:18:30|328.94|326.94|328.94|326.94|328.94|326.94|328.94|326.94|1
1726373920000|2024-09-15 04:18:40|328.93|326.93|328.93|326.93|328.93|326.93|328.93|326.93|1
1726373930000|2024-09-15 04:18:50|328.95|326.95|328.96|326.96|328.97|326.97|328.95|326.95|3
1726373940000|2024-09-15 04:19:00|328.97|326.97|329.01|327.01|329.02|327.02|328.97|326.97|9
1726373950000|2024-09-15 04:19:10|329|327|329|327|329.01|327.01|329|327|3
1726373960000|2024-09-15 04:19:20|329.01|327.01|329|327|329.01|327.01|328.99|326.99|6
1726373970000|2024-09-15 04:19:30|328.99|326.99|329|327|329|327|328.99|326.99|4
1726374000000|2024-09-15 04:20:00|328.99|326.99|328.96|326.96|328.99|326.99|328.94|326.94|8
1726374010000|2024-09-15 04:20:10|328.95|326.95|328.97|326.97|328.97|326.97|328.94|326.94|5
1726374020000|2024-09-15 04:20:20|328.96|326.96|328.87|326.87|328.96|326.96|328.87|326.87|9
1726374030000|2024-09-15 04:20:30|328.88|326.88|328.87|326.87|328.88|326.88|328.87|326.87|2
1726374040000|2024-09-15 04:20:40|328.86|326.86|328.83|326.83|328.86|326.86|328.83|326.83|5
1726374050000|2024-09-15 04:20:50|328.82|326.82|328.81|326.81|328.82|326.82|328.8|326.8|10
1726374060000|2024-09-15 04:21:00|328.82|326.82|328.88|326.88|328.89|326.89|328.81|326.81|13
1726374070000|2024-09-15 04:21:10|328.89|326.89|328.98|326.98|328.98|326.98|328.88|326.88|10
1726374080000|2024-09-15 04:21:20|328.97|326.97|328.99|326.99|328.99|326.99|328.97|326.97|8
1726374090000|2024-09-15 04:21:30|328.97|326.97|328.93|326.93|328.98|326.98|328.93|326.93|5
1726374100000|2024-09-15 04:21:40|328.92|326.92|328.92|326.92|328.92|326.92|328.92|326.92|1
1726374110000|2024-09-15 04:21:50|328.93|326.93|328.92|326.92|328.93|326.93|328.92|326.92|2
1726374120000|2024-09-15 04:22:00|328.9|326.9|328.81|326.81|328.93|326.93|328.8|326.8|16
1726374130000|2024-09-15 04:22:10|328.76|326.76|328.73|326.73|328.77|326.77|328.73|326.73|8
1726374140000|2024-09-15 04:22:20|328.72|326.72|328.64|326.64|328.72|326.72|328.63|326.63|15
1726374150000|2024-09-15 04:22:30|328.63|326.63|328.55|326.55|328.64|326.64|328.54|326.54|8
1726374160000|2024-09-15 04:22:40|328.56|326.56|328.51|326.51|328.56|326.56|328.47|326.47|22
1726374170000|2024-09-15 04:22:50|328.5|326.5|328.48|326.48|328.5|326.5|328.45|326.45|10
1726374180000|2024-09-15 04:23:00|328.5|326.5|328.48|326.48|328.52|326.52|328.48|326.48|8
1726374190000|2024-09-15 04:23:10|328.49|326.49|328.47|326.47|328.51|326.51|328.47|326.47|7
1726374200000|2024-09-15 04:23:20|328.46|326.46|328.43|326.43|328.47|326.47|328.42|326.42|10
1726374210000|2024-09-15 04:23:30|328.42|326.42|328.43|326.43|328.44|326.44|328.33|326.33|17
1726374220000|2024-09-15 04:23:40|328.44|326.44|328.45|326.45|328.48|326.48|328.44|326.44|8
1726374230000|2024-09-15 04:23:50|328.44|326.44|328.4|326.4|328.45|326.45|328.39|326.39|7
1726374240000|2024-09-15 04:24:00|328.42|326.42|328.4|326.4|328.42|326.42|328.4|326.4|2
1726374250000|2024-09-15 04:24:10|328.42|326.42|328.34|326.34|328.42|326.42|328.34|326.34|12
1726374260000|2024-09-15 04:24:20|328.33|326.33|328.32|326.32|328.33|326.33|328.32|326.32|6
1726374270000|2024-09-15 04:24:30|328.33|326.33|328.32|326.32|328.34|326.34|328.32|326.32|12
1726374280000|2024-09-15 04:24:40|328.33|326.33|328.32|326.32|328.33|326.33|328.32|326.32|2
1726374290000|2024-09-15 04:24:50|328.31|326.31|328.22|326.22|328.31|326.31|328.21|326.21|7
1726374300000|2024-09-15 04:25:00|328.21|326.21|328.22|326.22|328.25|326.25|328.21|326.21|13
1726374310000|2024-09-15 04:25:10|328.23|326.23|328.19|326.19|328.23|326.23|328.17|326.17|10
1726374320000|2024-09-15 04:25:20|328.18|326.18|328.17|326.17|328.22|326.22|328.17|326.17|19
1726374330000|2024-09-15 04:25:30|328.18|326.18|328.19|326.19|328.19|326.19|328.17|326.17|8
1726374340000|2024-09-15 04:25:40|328.18|326.18|328.26|326.26|328.27|326.27|328.18|326.18|13
1726374350000|2024-09-15 04:25:50|328.27|326.27|328.23|326.23|328.27|326.27|328.23|326.23|12
1726374360000|2024-09-15 04:26:00|328.21|326.21|328.24|326.24|328.25|326.25|328.21|326.21|12
1726374370000|2024-09-15 04:26:10|328.25|326.25|328.14|326.14|328.25|326.25|328.14|326.14|14
1726374380000|2024-09-15 04:26:20|328.15|326.15|328.15|326.15|328.16|326.16|328.13|326.13|9
1726374390000|2024-09-15 04:26:30|328.18|326.18|328.21|326.21|328.24|326.24|328.18|326.18|15
1726374400000|2024-09-15 04:26:40|328.2|326.2|328.2|326.2|328.21|326.21|328.2|326.2|3
1726374410000|2024-09-15 04:26:50|328.21|326.21|328.21|326.21|328.21|326.21|328.19|326.19|3
1726374420000|2024-09-15 04:27:00|328.19|326.19|328.37|326.37|328.38|326.38|328.19|326.19|17
1726374430000|2024-09-15 04:27:10|328.38|326.38|328.36|326.36|328.38|326.38|328.36|326.36|3
1726374440000|2024-09-15 04:27:20|328.33|326.33|328.33|326.33|328.33|326.33|328.3|326.3|14
1726374450000|2024-09-15 04:27:30|328.32|326.32|328.31|326.31|328.36|326.36|328.31|326.31|8
1726374460000|2024-09-15 04:27:40|328.32|326.32|328.34|326.34|328.34|326.34|328.32|326.32|5
1726374470000|2024-09-15 04:27:50|328.32|326.32|328.31|326.31|328.34|326.34|328.31|326.31|9
1726374480000|2024-09-15 04:28:00|328.32|326.32|328.31|326.31|328.32|326.32|328.3|326.3|12
1726374490000|2024-09-15 04:28:10|328.3|326.3|328.27|326.27|328.3|326.3|328.26|326.26|8
1726374500000|2024-09-15 04:28:20|328.26|326.26|328.09|326.09|328.27|326.27|328.09|326.09|13
1726374510000|2024-09-15 04:28:30|328.06|326.06|328.05|326.05|328.06|326.06|328.05|326.05|2
1726374520000|2024-09-15 04:28:40|328.04|326.04|328.04|326.04|328.04|326.04|328.04|326.04|1
1726374550000|2024-09-15 04:29:10|328.03|326.03|328.04|326.04|328.04|326.04|328.03|326.03|2
1726374560000|2024-09-15 04:29:20|328.05|326.05|328.11|326.11|328.12|326.12|328.05|326.05|5
1726374570000|2024-09-15 04:29:30|328.12|326.12|328.12|326.12|328.12|326.12|328.11|326.11|5
1726374580000|2024-09-15 04:29:40|328.11|326.11|328.11|326.11|328.11|326.11|328.11|326.11|1
1726374590000|2024-09-15 04:29:50|328.12|326.12|328.11|326.11|328.12|326.12|328.11|326.11|8
1726374600000|2024-09-15 04:30:00|328.12|326.12|328.09|326.09|328.12|326.12|328.09|326.09|13
1726374610000|2024-09-15 04:30:10|328.1|326.1|328.06|326.06|328.1|326.1|328.06|326.06|15
1726374620000|2024-09-15 04:30:20|328.07|326.07|328|326|328.07|326.07|328|326|3
1726374630000|2024-09-15 04:30:30|327.99|325.99|327.94|325.94|328|326|327.93|325.93|7
1726374640000|2024-09-15 04:30:40|327.93|325.93|327.93|325.93|327.93|325.93|327.93|325.93|1
1726374650000|2024-09-15 04:30:50|327.92|325.92|327.92|325.92|327.92|325.92|327.92|325.92|1
1726374660000|2024-09-15 04:31:00|327.95|325.95|327.96|325.96|327.97|325.97|327.95|325.95|6
1726374670000|2024-09-15 04:31:10|327.95|325.95|327.95|325.95|327.95|325.95|327.95|325.95|1
1726374680000|2024-09-15 04:31:20|327.94|325.94|327.98|325.98|327.98|325.98|327.9|325.9|8
1726374690000|2024-09-15 04:31:30|327.99|325.99|327.99|325.99|327.99|325.99|327.98|325.98|11
1726374700000|2024-09-15 04:31:40|327.98|325.98|327.99|325.99|327.99|325.99|327.97|325.97|3
1726374710000|2024-09-15 04:31:50|327.98|325.98|327.95|325.95|327.98|325.98|327.95|325.95|4
1726374720000|2024-09-15 04:32:00|327.96|325.96|327.97|325.97|327.97|325.97|327.95|325.95|4
1726374730000|2024-09-15 04:32:10|327.96|325.96|327.97|325.97|327.97|325.97|327.95|325.95|6
1726374740000|2024-09-15 04:32:20|327.98|325.98|328.02|326.02|328.06|326.06|327.98|325.98|9
1726374750000|2024-09-15 04:32:30|328.01|326.01|327.99|325.99|328.01|326.01|327.99|325.99|2
1726374760000|2024-09-15 04:32:40|328|326|328.04|326.04|328.07|326.07|328|326|8
1726374770000|2024-09-15 04:32:50|328.05|326.05|328.03|326.03|328.05|326.05|328.03|326.03|11
1726374780000|2024-09-15 04:33:00|328.02|326.02|327.99|325.99|328.02|326.02|327.98|325.98|7
1726374800000|2024-09-15 04:33:20|328|326|328|326|328|326|328|326|1
1726374810000|2024-09-15 04:33:30|328.01|326.01|328.02|326.02|328.05|326.05|328.01|326.01|6
1726374820000|2024-09-15 04:33:40|328.04|326.04|328.04|326.04|328.04|326.04|328.04|326.04|1
1726374830000|2024-09-15 04:33:50|328.03|326.03|328.02|326.02|328.04|326.04|328.01|326.01|9
1726374840000|2024-09-15 04:34:00|328.03|326.03|328.03|326.03|328.03|326.03|328.02|326.02|5
1726374850000|2024-09-15 04:34:10|328.02|326.02|328.02|326.02|328.03|326.03|328.02|326.02|3
1726374860000|2024-09-15 04:34:20|328|326|327.93|325.93|328.01|326.01|327.93|325.93|7
1726374870000|2024-09-15 04:34:30|327.94|325.94|327.98|325.98|327.98|325.98|327.91|325.91|8
1726374880000|2024-09-15 04:34:40|327.99|325.99|327.98|325.98|327.99|325.99|327.98|325.98|4
1726374900000|2024-09-15 04:35:00|327.99|325.99|327.99|325.99|328|326|327.98|325.98|5
1726374910000|2024-09-15 04:35:10|327.98|325.98|327.98|325.98|327.98|325.98|327.98|325.98|1
1726374920000|2024-09-15 04:35:20|328.03|326.03|328.03|326.03|328.03|326.03|328.03|326.03|1
1726374930000|2024-09-15 04:35:30|328.02|326.02|328.02|326.02|328.02|326.02|328.02|326.02|1
1726374940000|2024-09-15 04:35:40|328.03|326.03|328.1|326.1|328.11|326.11|328.03|326.03|9
1726374950000|2024-09-15 04:35:50|328.09|326.09|328.08|326.08|328.09|326.09|328.08|326.08|4
1726374960000|2024-09-15 04:36:00|328.06|326.06|328.07|326.07|328.07|326.07|328.06|326.06|10
1726374970000|2024-09-15 04:36:10|328.06|326.06|328|326|328.08|326.08|327.99|325.99|9
1726375000000|2024-09-15 04:36:40|327.99|325.99|327.99|325.99|327.99|325.99|327.99|325.99|1
1726375010000|2024-09-15 04:36:50|327.98|325.98|327.98|325.98|327.98|325.98|327.98|325.98|1
1726375020000|2024-09-15 04:37:00|327.99|325.99|328.03|326.03|328.03|326.03|327.99|325.99|3
1726375030000|2024-09-15 04:37:10|328.04|326.04|328.06|326.06|328.06|326.06|328.03|326.03|4
1726375040000|2024-09-15 04:37:20|328.07|326.07|328.1|326.1|328.12|326.12|328.07|326.07|7
1726375050000|2024-09-15 04:37:30|328.09|326.09|328.12|326.12|328.12|326.12|328.08|326.08|5
1726375070000|2024-09-15 04:37:50|328.11|326.11|328.09|326.09|328.11|326.11|328.09|326.09|3
1726375130000|2024-09-15 04:38:50|328.08|326.08|328.11|326.11|328.13|326.13|328.08|326.08|6
1726375150000|2024-09-15 04:39:10|328.1|326.1|328.07|326.07|328.1|326.1|328.07|326.07|6
1726375160000|2024-09-15 04:39:20|328.08|326.08|328.07|326.07|328.08|326.08|328.07|326.07|2
1726375170000|2024-09-15 04:39:30|328.06|326.06|328.05|326.05|328.06|326.06|328.04|326.04|3
1726375180000|2024-09-15 04:39:40|328.06|326.06|328.08|326.08|328.12|326.12|328.06|326.06|6
1726375190000|2024-09-15 04:39:50|328.07|326.07|328.07|326.07|328.07|326.07|328.06|326.06|5
1726375200000|2024-09-15 04:40:00|328.06|326.06|328.03|326.03|328.06|326.06|328.02|326.02|10
1726375210000|2024-09-15 04:40:10|328.05|326.05|328.03|326.03|328.06|326.06|328.03|326.03|4
1726375220000|2024-09-15 04:40:20|328.02|326.02|328|326|328.02|326.02|327.99|325.99|3
1726375240000|2024-09-15 04:40:40|327.89|325.89|327.89|325.89|327.89|325.89|327.89|325.89|1
1726375260000|2024-09-15 04:41:00|327.88|325.88|327.88|325.88|327.88|325.88|327.88|325.88|1
1726375280000|2024-09-15 04:41:20|327.87|325.87|327.89|325.89|327.89|325.89|327.87|325.87|4
1726375300000|2024-09-15 04:41:40|327.88|325.88|327.88|325.88|327.88|325.88|327.88|325.88|1
1726375330000|2024-09-15 04:42:10|327.89|325.89|327.89|325.89|327.89|325.89|327.89|325.89|1
1726375350000|2024-09-15 04:42:30|327.88|325.88|327.88|325.88|327.88|325.88|327.88|325.88|1
1726375380000|2024-09-15 04:43:00|327.89|325.89|327.89|325.89|327.89|325.89|327.89|325.89|1
1726375400000|2024-09-15 04:43:20|327.88|325.88|327.88|325.88|327.88|325.88|327.88|325.88|1
1726375430000|2024-09-15 04:43:50|327.89|325.89|327.89|325.89|327.89|325.89|327.89|325.89|1
1726375500000|2024-09-15 04:45:00|327.88|325.88|327.89|325.89|327.89|325.89|327.88|325.88|2
1726375510000|2024-09-15 04:45:10|327.88|325.88|327.89|325.89|327.89|325.89|327.87|325.87|3
1726375520000|2024-09-15 04:45:20|327.88|325.88|327.88|325.88|327.89|325.89|327.88|325.88|3
1726375540000|2024-09-15 04:45:40|327.87|325.87|327.88|325.88|327.88|325.88|327.87|325.87|2
1726375550000|2024-09-15 04:45:50|327.89|325.89|327.89|325.89|327.89|325.89|327.89|325.89|1
1726375590000|2024-09-15 04:46:30|327.9|325.9|327.96|325.96|327.97|325.97|327.9|325.9|6
1726375600000|2024-09-15 04:46:40|327.93|325.93|327.93|325.93|327.93|325.93|327.93|325.93|1
1726375610000|2024-09-15 04:46:50|327.94|325.94|327.99|325.99|328.02|326.02|327.94|325.94|6
1726375620000|2024-09-15 04:47:00|327.98|325.98|327.97|325.97|327.98|325.98|327.96|325.96|5
1726375660000|2024-09-15 04:47:40|328.03|326.03|328.05|326.05|328.06|326.06|328.03|326.03|8
1726375670000|2024-09-15 04:47:50|328.06|326.06|328.03|326.03|328.06|326.06|328.02|326.02|7
1726375690000|2024-09-15 04:48:10|328.02|326.02|328|326|328.02|326.02|327.99|325.99|5
1726375700000|2024-09-15 04:48:20|327.99|325.99|327.99|325.99|327.99|325.99|327.99|325.99|1
1726375720000|2024-09-15 04:48:40|327.98|325.98|327.95|325.95|327.98|325.98|327.95|325.95|2
1726375730000|2024-09-15 04:48:50|327.96|325.96|327.96|325.96|327.96|325.96|327.96|325.96|1
1726375740000|2024-09-15 04:49:00|327.97|325.97|328.03|326.03|328.03|326.03|327.97|325.97|4
1726375750000|2024-09-15 04:49:10|328.02|326.02|328.02|326.02|328.02|326.02|328.02|326.02|1
1726375770000|2024-09-15 04:49:30|328.01|326.01|327.99|325.99|328.01|326.01|327.99|325.99|3
1726375780000|2024-09-15 04:49:40|328|326|328.15|326.15|328.15|326.15|328|326|6
1726375790000|2024-09-15 04:49:50|328.16|326.16|328.17|326.17|328.18|326.18|328.16|326.16|3
1726375800000|2024-09-15 04:50:00|328.18|326.18|328.17|326.17|328.18|326.18|328.17|326.17|8
1726375810000|2024-09-15 04:50:10|328.18|326.18|328.18|326.18|328.18|326.18|328.18|326.18|1
1726375820000|2024-09-15 04:50:20|328.19|326.19|328.22|326.22|328.22|326.22|328.19|326.19|4
1726375830000|2024-09-15 04:50:30|328.29|326.29|328.37|326.37|328.38|326.38|328.29|326.29|7
1726375840000|2024-09-15 04:50:40|328.36|326.36|328.37|326.37|328.37|326.37|328.36|326.36|4
1726375850000|2024-09-15 04:50:50|328.36|326.36|328.37|326.37|328.37|326.37|328.36|326.36|4
1726375860000|2024-09-15 04:51:00|328.36|326.36|328.34|326.34|328.36|326.36|328.33|326.33|9
1726375870000|2024-09-15 04:51:10|328.33|326.33|328.33|326.33|328.33|326.33|328.33|326.33|1
1726375900000|2024-09-15 04:51:40|328.32|326.32|328.19|326.19|328.32|326.32|328.19|326.19|8
1726375910000|2024-09-15 04:51:50|328.18|326.18|328.18|326.18|328.18|326.18|328.18|326.18|1
1726375950000|2024-09-15 04:52:30|328.17|326.17|328.1|326.1|328.17|326.17|328.1|326.1|6
1726375960000|2024-09-15 04:52:40|328.09|326.09|328.1|326.1|328.1|326.1|328.09|326.09|2
1726376000000|2024-09-15 04:53:20|328.11|326.11|328.11|326.11|328.11|326.11|328.11|326.11|1
1726376010000|2024-09-15 04:53:30|328.12|326.12|328.17|326.17|328.18|326.18|328.12|326.12|3
1726376040000|2024-09-15 04:54:00|328.18|326.18|328.18|326.18|328.18|326.18|328.18|326.18|1
1726376110000|2024-09-15 04:55:10|328.17|326.17|328.13|326.13|328.17|326.17|328.13|326.13|3
1726376130000|2024-09-15 04:55:30|328.12|326.12|328.1|326.1|328.12|326.12|328.09|326.09|5
1726376140000|2024-09-15 04:55:40|328.09|326.09|328.09|326.09|328.09|326.09|328.09|326.09|1
1726376150000|2024-09-15 04:55:50|328.08|326.08|328.08|326.08|328.08|326.08|328.08|326.08|1
1726376180000|2024-09-15 04:56:20|328.09|326.09|328.09|326.09|328.09|326.09|328.09|326.09|1
1726376220000|2024-09-15 04:57:00|328.14|326.14|328.14|326.14|328.14|326.14|328.14|326.14|1
1726376230000|2024-09-15 04:57:10|328.11|326.11|328.12|326.12|328.12|326.12|328.11|326.11|2
1726376240000|2024-09-15 04:57:20|328.13|326.13|328.12|326.12|328.13|326.13|328.12|326.12|2
1726376250000|2024-09-15 04:57:30|328.13|326.13|328.03|326.03|328.13|326.13|328.01|326.01|10
1726376260000|2024-09-15 04:57:40|327.99|325.99|327.97|325.97|327.99|325.99|327.97|325.97|2
1726376270000|2024-09-15 04:57:50|327.99|325.99|328.06|326.06|328.09|326.09|327.99|325.99|8
1726376280000|2024-09-15 04:58:00|328.05|326.05|328.05|326.05|328.05|326.05|328.05|326.05|1
1726376290000|2024-09-15 04:58:10|328.04|326.04|328.04|326.04|328.04|326.04|328.04|326.04|1
1726376310000|2024-09-15 04:58:30|328.05|326.05|328.05|326.05|328.05|326.05|328.05|326.05|1
1726376320000|2024-09-15 04:58:40|328.07|326.07|328.11|326.11|328.11|326.11|328.06|326.06|6
1726376330000|2024-09-15 04:58:50|328.12|326.12|328.13|326.13|328.13|326.13|328.12|326.12|2
1726376340000|2024-09-15 04:59:00|328.12|326.12|328.12|326.12|328.12|326.12|328.12|326.12|1
1726376350000|2024-09-15 04:59:10|328.13|326.13|328.04|326.04|328.13|326.13|328.01|326.01|7
1726376360000|2024-09-15 04:59:20|328.03|326.03|328.03|326.03|328.03|326.03|328.03|326.03|1
1726376380000|2024-09-15 04:59:40|328.05|326.05|328.04|326.04|328.05|326.05|328.04|326.04|2
1726376390000|2024-09-15 04:59:50|328.05|326.05|328.04|326.04|328.05|326.05|328.04|326.04|4
1726376400000|2024-09-15 05:00:00|328.03|326.03|328.03|326.03|328.05|326.05|328.03|326.03|4
1726376410000|2024-09-15 05:00:10|328.04|326.04|328.04|326.04|328.04|326.04|328.04|326.04|1
1726376420000|2024-09-15 05:00:20|328.06|326.06|328.16|326.16|328.16|326.16|328.06|326.06|4
1726376430000|2024-09-15 05:00:30|328.19|326.19|328.23|326.23|328.23|326.23|328.19|326.19|4
1726376440000|2024-09-15 05:00:40|328.24|326.24|328.24|326.24|328.24|326.24|328.24|326.24|1
1726376450000|2024-09-15 05:00:50|328.21|326.21|328.12|326.12|328.21|326.21|328.11|326.11|11
1726376460000|2024-09-15 05:01:00|328.13|326.13|328.13|326.13|328.13|326.13|328.13|326.13|1
1726376470000|2024-09-15 05:01:10|328.14|326.14|328.15|326.15|328.15|326.15|328.14|326.14|2
1726376490000|2024-09-15 05:01:30|328.16|326.16|328.16|326.16|328.16|326.16|328.16|326.16|1
1726376500000|2024-09-15 05:01:40|328.15|326.15|328.15|326.15|328.15|326.15|328.15|326.15|1
1726376520000|2024-09-15 05:02:00|328.1|326.1|328.12|326.12|328.18|326.18|328.1|326.1|8
1726376540000|2024-09-15 05:02:20|328.13|326.13|328.17|326.17|328.17|326.17|328.13|326.13|4
1726376550000|2024-09-15 05:02:30|328.18|326.18|328.18|326.18|328.18|326.18|328.18|326.18|1
1726376580000|2024-09-15 05:03:00|328.19|326.19|328.19|326.19|328.19|326.19|328.19|326.19|1
1726376640000|2024-09-15 05:04:00|328.2|326.2|328.36|326.36|328.37|326.37|328.2|326.2|5
1726376650000|2024-09-15 05:04:10|328.37|326.37|328.39|326.39|328.39|326.39|328.37|326.37|3
1726376660000|2024-09-15 05:04:20|328.42|326.42|328.41|326.41|328.42|326.42|328.41|326.41|2
1726376670000|2024-09-15 05:04:30|328.4|326.4|328.4|326.4|328.4|326.4|328.4|326.4|1
1726376690000|2024-09-15 05:04:50|328.39|326.39|328.39|326.39|328.39|326.39|328.39|326.39|1
1726376720000|2024-09-15 05:05:20|328.38|326.38|328.39|326.39|328.39|326.39|328.38|326.38|2
1726376730000|2024-09-15 05:05:30|328.38|326.38|328.39|326.39|328.39|326.39|328.38|326.38|2
1726376750000|2024-09-15 05:05:50|328.44|326.44|328.43|326.43|328.44|326.44|328.43|326.43|6
1726376760000|2024-09-15 05:06:00|328.44|326.44|328.5|326.5|328.5|326.5|328.44|326.44|3
1726376770000|2024-09-15 05:06:10|328.51|326.51|328.51|326.51|328.51|326.51|328.51|326.51|1
1726376780000|2024-09-15 05:06:20|328.5|326.5|328.5|326.5|328.5|326.5|328.5|326.5|1
1726376800000|2024-09-15 05:06:40|328.46|326.46|328.51|326.51|328.51|326.51|328.46|326.46|4
1726376810000|2024-09-15 05:06:50|328.5|326.5|328.5|326.5|328.5|326.5|328.5|326.5|1
1726376850000|2024-09-15 05:07:30|328.49|326.49|328.49|326.49|328.49|326.49|328.49|326.49|1
1726376890000|2024-09-15 05:08:10|328.44|326.44|328.44|326.44|328.44|326.44|328.44|326.44|1
1726376900000|2024-09-15 05:08:20|328.37|326.37|328.36|326.36|328.39|326.39|328.36|326.36|5
1726376940000|2024-09-15 05:09:00|328.35|326.35|328.34|326.34|328.35|326.35|328.34|326.34|2
1726376950000|2024-09-15 05:09:10|328.39|326.39|328.38|326.38|328.39|326.39|328.38|326.38|2
1726376980000|2024-09-15 05:09:40|328.37|326.37|328.37|326.37|328.37|326.37|328.37|326.37|1
1726377000000|2024-09-15 05:10:00|328.36|326.36|328.35|326.35|328.36|326.36|328.35|326.35|2
1726377030000|2024-09-15 05:10:30|328.37|326.37|328.37|326.37|328.37|326.37|328.37|326.37|1
1726377060000|2024-09-15 05:11:00|328.38|326.38|328.44|326.44|328.46|326.46|328.38|326.38|7
1726377090000|2024-09-15 05:11:30|328.45|326.45|328.49|326.49|328.49|326.49|328.45|326.45|2
1726377100000|2024-09-15 05:11:40|328.48|326.48|328.47|326.47|328.48|326.48|328.46|326.46|6
1726377110000|2024-09-15 05:11:50|328.46|326.46|328.47|326.47|328.47|326.47|328.46|326.46|10
1726377120000|2024-09-15 05:12:00|328.48|326.48|328.48|326.48|328.48|326.48|328.48|326.48|1
1726377130000|2024-09-15 05:12:10|328.47|326.47|328.47|326.47|328.47|326.47|328.47|326.47|1
1726377140000|2024-09-15 05:12:20|328.48|326.48|328.48|326.48|328.48|326.48|328.48|326.48|1
1726377230000|2024-09-15 05:13:50|328.49|326.49|328.54|326.54|328.54|326.54|328.49|326.49|7
1726377240000|2024-09-15 05:14:00|328.55|326.55|328.56|326.56|328.61|326.61|328.55|326.55|6
1726377250000|2024-09-15 05:14:10|328.55|326.55|328.49|326.49|328.55|326.55|328.49|326.49|4
1726377260000|2024-09-15 05:14:20|328.5|326.5|328.5|326.5|328.5|326.5|328.49|326.49|3
1726377270000|2024-09-15 05:14:30|328.51|326.51|328.58|326.58|328.59|326.59|328.51|326.51|3
1726377280000|2024-09-15 05:14:40|328.57|326.57|328.58|326.58|328.58|326.58|328.57|326.57|2
1726377290000|2024-09-15 05:14:50|328.57|326.57|328.57|326.57|328.57|326.57|328.57|326.57|1
1726377320000|2024-09-15 05:15:20|328.56|326.56|328.49|326.49|328.56|326.56|328.49|326.49|6
1726377330000|2024-09-15 05:15:30|328.5|326.5|328.47|326.47|328.5|326.5|328.47|326.47|4
1726377340000|2024-09-15 05:15:40|328.48|326.48|328.64|326.64|328.65|326.65|328.48|326.48|7
1726377350000|2024-09-15 05:15:50|328.63|326.63|328.63|326.63|328.63|326.63|328.63|326.63|1
1726377360000|2024-09-15 05:16:00|328.64|326.64|328.77|326.77|328.79|326.79|328.64|326.64|5
1726377370000|2024-09-15 05:16:10|328.72|326.72|328.71|326.71|328.72|326.72|328.71|326.71|4
1726377390000|2024-09-15 05:16:30|328.69|326.69|328.69|326.69|328.69|326.69|328.69|326.69|1
1726377400000|2024-09-15 05:16:40|328.68|326.68|328.53|326.53|328.68|326.68|328.53|326.53|8
1726377420000|2024-09-15 05:17:00|328.54|326.54|328.62|326.62|328.62|326.62|328.54|326.54|3
1726377450000|2024-09-15 05:17:30|328.61|326.61|328.59|326.59|328.61|326.61|328.59|326.59|3
1726377460000|2024-09-15 05:17:40|328.58|326.58|328.55|326.55|328.58|326.58|328.55|326.55|2
1726377530000|2024-09-15 05:18:50|328.57|326.57|328.64|326.64|328.65|326.65|328.57|326.57|4
1726377540000|2024-09-15 05:19:00|328.63|326.63|328.59|326.59|328.63|326.63|328.59|326.59|5
1726377580000|2024-09-15 05:19:40|328.6|326.6|328.6|326.6|328.6|326.6|328.6|326.6|1
1726377590000|2024-09-15 05:19:50|328.59|326.59|328.6|326.6|328.6|326.6|328.59|326.59|2
1726377600000|2024-09-15 05:20:00|328.61|326.61|328.73|326.73|328.73|326.73|328.61|326.61|9
1726377610000|2024-09-15 05:20:10|328.72|326.72|328.71|326.71|328.73|326.73|328.71|326.71|8
1726377620000|2024-09-15 05:20:20|328.72|326.72|328.71|326.71|328.72|326.72|328.71|326.71|2
1726377630000|2024-09-15 05:20:30|328.72|326.72|328.79|326.79|328.79|326.79|328.72|326.72|4
1726377640000|2024-09-15 05:20:40|328.8|326.8|328.78|326.78|328.8|326.8|328.78|326.78|5
1726377650000|2024-09-15 05:20:50|328.79|326.79|328.77|326.77|328.79|326.79|328.77|326.77|3
1726377660000|2024-09-15 05:21:00|328.76|326.76|328.66|326.66|328.77|326.77|328.66|326.66|12
1726377670000|2024-09-15 05:21:10|328.65|326.65|328.65|326.65|328.65|326.65|328.65|326.65|1
1726377720000|2024-09-15 05:22:00|328.66|326.66|328.67|326.67|328.67|326.67|328.66|326.66|2
1726377730000|2024-09-15 05:22:10|328.7|326.7|328.77|326.77|328.81|326.81|328.7|326.7|7
1726377740000|2024-09-15 05:22:20|328.78|326.78|328.82|326.82|328.85|326.85|328.78|326.78|11
1726377760000|2024-09-15 05:22:40|328.81|326.81|328.81|326.81|328.81|326.81|328.8|326.8|3
1726377770000|2024-09-15 05:22:50|328.82|326.82|328.87|326.87|328.87|326.87|328.82|326.82|9
1726377780000|2024-09-15 05:23:00|328.86|326.86|328.85|326.85|328.86|326.86|328.85|326.85|2
1726377790000|2024-09-15 05:23:10|328.84|326.84|328.84|326.84|328.84|326.84|328.84|326.84|1
1726377800000|2024-09-15 05:23:20|328.86|326.86|328.9|326.9|328.91|326.91|328.86|326.86|3
1726377830000|2024-09-15 05:23:50|328.91|326.91|328.91|326.91|328.91|326.91|328.91|326.91|1
1726377840000|2024-09-15 05:24:00|328.9|326.9|328.86|326.86|328.9|326.9|328.86|326.86|2
1726377850000|2024-09-15 05:24:10|328.87|326.87|328.88|326.88|328.88|326.88|328.87|326.87|2
1726377870000|2024-09-15 05:24:30|328.86|326.86|328.86|326.86|328.88|326.88|328.86|326.86|5
1726377880000|2024-09-15 05:24:40|328.84|326.84|328.83|326.83|328.84|326.84|328.83|326.83|2
1726377900000|2024-09-15 05:25:00|328.78|326.78|328.79|326.79|328.8|326.8|328.78|326.78|8
1726377910000|2024-09-15 05:25:10|328.78|326.78|328.78|326.78|328.78|326.78|328.78|326.78|1
1726377950000|2024-09-15 05:25:50|328.79|326.79|328.89|326.89|328.94|326.94|328.79|326.79|4
1726377960000|2024-09-15 05:26:00|328.9|326.9|328.96|326.96|329.01|327.01|328.9|326.9|7
1726377970000|2024-09-15 05:26:10|328.97|326.97|328.96|326.96|328.97|326.97|328.96|326.96|2
1726377980000|2024-09-15 05:26:20|328.94|326.94|328.96|326.96|328.96|326.96|328.94|326.94|3
1726377990000|2024-09-15 05:26:30|328.94|326.94|328.94|326.94|328.94|326.94|328.94|326.94|1
1726378090000|2024-09-15 05:28:10|328.99|326.99|329|327|329|327|328.99|326.99|2
1726378120000|2024-09-15 05:28:40|329.01|327.01|329.01|327.01|329.01|327.01|329.01|327.01|1
1726378130000|2024-09-15 05:28:50|329.02|327.02|329.22|327.22|329.22|327.22|329.02|327.02|13
1726378140000|2024-09-15 05:29:00|329.17|327.17|329.15|327.15|329.18|327.18|329.15|327.15|5
1726378150000|2024-09-15 05:29:10|329.2|327.2|329.21|327.21|329.21|327.21|329.2|327.2|10
1726378160000|2024-09-15 05:29:20|329.22|327.22|329.26|327.26|329.27|327.27|329.21|327.21|9
1726378190000|2024-09-15 05:29:50|329.27|327.27|329.27|327.27|329.27|327.27|329.27|327.27|1
1726378200000|2024-09-15 05:30:00|329.26|327.26|329.28|327.28|329.28|327.28|329.26|327.26|3
1726378210000|2024-09-15 05:30:10|329.26|327.26|329.24|327.24|329.26|327.26|329.24|327.24|2
1726378220000|2024-09-15 05:30:20|329.23|327.23|329.17|327.17|329.23|327.23|329.17|327.17|7
1726378230000|2024-09-15 05:30:30|329.18|327.18|329.18|327.18|329.18|327.18|329.18|327.18|1
1726378240000|2024-09-15 05:30:40|329.26|327.26|329.27|327.27|329.27|327.27|329.26|327.26|2
1726378250000|2024-09-15 05:30:50|329.3|327.3|329.28|327.28|329.32|327.32|329.28|327.28|4
1726378260000|2024-09-15 05:31:00|329.27|327.27|329.19|327.19|329.27|327.27|329.18|327.18|9
1726378270000|2024-09-15 05:31:10|329.17|327.17|329.15|327.15|329.17|327.17|329.14|327.14|4
1726378280000|2024-09-15 05:31:20|329.14|327.14|329.14|327.14|329.14|327.14|329.14|327.14|1
1726378290000|2024-09-15 05:31:30|329.15|327.15|329.09|327.09|329.15|327.15|329.09|327.09|4
1726378300000|2024-09-15 05:31:40|329.07|327.07|328.96|326.96|329.07|327.07|328.96|326.96|11
1726378310000|2024-09-15 05:31:50|328.94|326.94|329.02|327.02|329.02|327.02|328.94|326.94|4
1726378320000|2024-09-15 05:32:00|329|327|328.96|326.96|329|327|328.96|326.96|3
1726378330000|2024-09-15 05:32:10|328.97|326.97|328.95|326.95|328.97|326.97|328.95|326.95|7
1726378340000|2024-09-15 05:32:20|328.96|326.96|328.96|326.96|328.96|326.96|328.96|326.96|1
1726378350000|2024-09-15 05:32:30|328.97|326.97|328.96|326.96|328.97|326.97|328.96|326.96|2
1726378360000|2024-09-15 05:32:40|328.95|326.95|328.95|326.95|328.95|326.95|328.95|326.95|1
1726378380000|2024-09-15 05:33:00|328.96|326.96|328.93|326.93|328.96|326.96|328.93|326.93|3
1726378400000|2024-09-15 05:33:20|328.88|326.88|328.87|326.87|328.88|326.88|328.87|326.87|2
1726378410000|2024-09-15 05:33:30|328.86|326.86|328.85|326.85|328.86|326.86|328.85|326.85|4
1726378430000|2024-09-15 05:33:50|328.86|326.86|328.85|326.85|328.86|326.86|328.85|326.85|2
1726378440000|2024-09-15 05:34:00|328.84|326.84|328.76|326.76|328.84|326.84|328.75|326.75|15
1726378450000|2024-09-15 05:34:10|328.74|326.74|328.7|326.7|328.75|326.75|328.7|326.7|8
1726378470000|2024-09-15 05:34:30|328.68|326.68|328.69|326.69|328.69|326.69|328.66|326.66|4
1726378490000|2024-09-15 05:34:50|328.68|326.68|328.68|326.68|328.68|326.68|328.68|326.68|1
1726378510000|2024-09-15 05:35:10|328.69|326.69|328.68|326.68|328.69|326.69|328.68|326.68|2
1726378520000|2024-09-15 05:35:20|328.66|326.66|328.7|326.7|328.7|326.7|328.66|326.66|9
1726378530000|2024-09-15 05:35:30|328.69|326.69|328.69|326.69|328.72|326.72|328.69|326.69|6
1726378550000|2024-09-15 05:35:50|328.68|326.68|328.68|326.68|328.68|326.68|328.68|326.68|1
1726378560000|2024-09-15 05:36:00|328.64|326.64|328.63|326.63|328.64|326.64|328.62|326.62|7
1726378570000|2024-09-15 05:36:10|328.64|326.64|328.64|326.64|328.64|326.64|328.64|326.64|1
1726378580000|2024-09-15 05:36:20|328.65|326.65|328.71|326.71|328.72|326.72|328.65|326.65|5
1726378590000|2024-09-15 05:36:30|328.72|326.72|328.66|326.66|328.72|326.72|328.66|326.66|6
1726378610000|2024-09-15 05:36:50|328.65|326.65|328.73|326.73|328.73|326.73|328.65|326.65|4
1726378620000|2024-09-15 05:37:00|328.74|326.74|328.72|326.72|328.74|326.74|328.72|326.72|3
1726378650000|2024-09-15 05:37:30|328.71|326.71|328.69|326.69|328.71|326.71|328.69|326.69|3
1726378660000|2024-09-15 05:37:40|328.65|326.65|328.64|326.64|328.65|326.65|328.64|326.64|2
1726378670000|2024-09-15 05:37:50|328.66|326.66|328.66|326.66|328.66|326.66|328.66|326.66|1
1726378680000|2024-09-15 05:38:00|328.67|326.67|328.67|326.67|328.67|326.67|328.67|326.67|1
1726378710000|2024-09-15 05:38:30|328.73|326.73|328.73|326.73|328.73|326.73|328.73|326.73|1
1726378720000|2024-09-15 05:38:40|328.72|326.72|328.71|326.71|328.72|326.72|328.71|326.71|2
1726378730000|2024-09-15 05:38:50|328.7|326.7|328.69|326.69|328.7|326.7|328.69|326.69|4
1726378740000|2024-09-15 05:39:00|328.64|326.64|328.63|326.63|328.64|326.64|328.63|326.63|4
1726378750000|2024-09-15 05:39:10|328.59|326.59|328.6|326.6|328.61|326.61|328.59|326.59|4
1726378760000|2024-09-15 05:39:20|328.62|326.62|328.55|326.55|328.62|326.62|328.54|326.54|8
1726378780000|2024-09-15 05:39:40|328.54|326.54|328.54|326.54|328.54|326.54|328.54|326.54|1
1726378790000|2024-09-15 05:39:50|328.53|326.53|328.53|326.53|328.53|326.53|328.53|326.53|1
1726378800000|2024-09-15 05:40:00|328.45|326.45|328.56|326.56|328.59|326.59|328.45|326.45|10
1726378810000|2024-09-15 05:40:10|328.57|326.57|328.56|326.56|328.57|326.57|328.56|326.56|4
1726378840000|2024-09-15 05:40:40|328.55|326.55|328.48|326.48|328.55|326.55|328.46|326.46|8
1726378850000|2024-09-15 05:40:50|328.47|326.47|328.47|326.47|328.48|326.48|328.47|326.47|3
1726378860000|2024-09-15 05:41:00|328.48|326.48|328.47|326.47|328.49|326.49|328.47|326.47|4
1726378880000|2024-09-15 05:41:20|328.46|326.46|328.6|326.6|328.64|326.64|328.45|326.45|5
1726378890000|2024-09-15 05:41:30|328.61|326.61|328.67|326.67|328.67|326.67|328.6|326.6|6
1726378900000|2024-09-15 05:41:40|328.66|326.66|328.65|326.65|328.67|326.67|328.65|326.65|10
1726378910000|2024-09-15 05:41:50|328.64|326.64|328.63|326.63|328.65|326.65|328.63|326.63|3
1726378920000|2024-09-15 05:42:00|328.64|326.64|328.64|326.64|328.64|326.64|328.64|326.64|1
1726378930000|2024-09-15 05:42:10|328.63|326.63|328.63|326.63|328.63|326.63|328.63|326.63|1
1726378990000|2024-09-15 05:43:10|328.64|326.64|328.72|326.72|328.72|326.72|328.64|326.64|4
1726379000000|2024-09-15 05:43:20|328.71|326.71|328.69|326.69|328.71|326.71|328.69|326.69|2
1726379010000|2024-09-15 05:43:30|328.68|326.68|328.65|326.65|328.68|326.68|328.65|326.65|2
1726379020000|2024-09-15 05:43:40|328.66|326.66|328.65|326.65|328.66|326.66|328.65|326.65|2
1726379070000|2024-09-15 05:44:30|328.66|326.66|328.66|326.66|328.66|326.66|328.66|326.66|1
1726379090000|2024-09-15 05:44:50|328.6|326.6|328.59|326.59|328.6|326.6|328.59|326.59|6
1726379100000|2024-09-15 05:45:00|328.6|326.6|328.66|326.66|328.66|326.66|328.6|326.6|2
1726379110000|2024-09-15 05:45:10|328.64|326.64|328.64|326.64|328.64|326.64|328.64|326.64|1
1726379120000|2024-09-15 05:45:20|328.63|326.63|328.6|326.6|328.63|326.63|328.6|326.6|3
1726379130000|2024-09-15 05:45:30|328.58|326.58|328.58|326.58|328.58|326.58|328.58|326.58|1
1726379140000|2024-09-15 05:45:40|328.56|326.56|328.52|326.52|328.56|326.56|328.52|326.52|6
1726379150000|2024-09-15 05:45:50|328.47|326.47|328.48|326.48|328.48|326.48|328.47|326.47|4
1726379160000|2024-09-15 05:46:00|328.47|326.47|328.44|326.44|328.48|326.48|328.44|326.44|3
1726379170000|2024-09-15 05:46:10|328.43|326.43|328.42|326.42|328.44|326.44|328.42|326.42|4
1726379180000|2024-09-15 05:46:20|328.43|326.43|328.34|326.34|328.43|326.43|328.32|326.32|9
1726379190000|2024-09-15 05:46:30|328.35|326.35|328.35|326.35|328.35|326.35|328.35|326.35|1
1726379210000|2024-09-15 05:46:50|328.34|326.34|328.29|326.29|328.34|326.34|328.28|326.28|3
1726379240000|2024-09-15 05:47:20|328.28|326.28|328.34|326.34|328.37|326.37|328.26|326.26|11
1726379260000|2024-09-15 05:47:40|328.35|326.35|328.45|326.45|328.46|326.46|328.35|326.35|5
1726379270000|2024-09-15 05:47:50|328.46|326.46|328.46|326.46|328.46|326.46|328.46|326.46|1
1726379280000|2024-09-15 05:48:00|328.45|326.45|328.4|326.4|328.45|326.45|328.4|326.4|5
1726379310000|2024-09-15 05:48:30|328.39|326.39|328.27|326.27|328.39|326.39|328.27|326.27|6
1726379320000|2024-09-15 05:48:40|328.26|326.26|328.24|326.24|328.27|326.27|328.24|326.24|5
1726379340000|2024-09-15 05:49:00|328.25|326.25|328.25|326.25|328.27|326.27|328.25|326.25|4
1726379360000|2024-09-15 05:49:20|328.31|326.31|328.29|326.29|328.32|326.32|328.29|326.29|7
1726379370000|2024-09-15 05:49:30|328.28|326.28|328.25|326.25|328.28|326.28|328.25|326.25|4
1726379400000|2024-09-15 05:50:00|328.24|326.24|328.24|326.24|328.24|326.24|328.23|326.23|3
1726379420000|2024-09-15 05:50:20|328.23|326.23|328.23|326.23|328.23|326.23|328.22|326.22|3
1726379430000|2024-09-15 05:50:30|328.13|326.13|328.14|326.14|328.18|326.18|328.13|326.13|7
1726379460000|2024-09-15 05:51:00|328.16|326.16|328.15|326.15|328.16|326.16|328.15|326.15|2
1726379470000|2024-09-15 05:51:10|328.14|326.14|328.14|326.14|328.14|326.14|328.14|326.14|1
1726379500000|2024-09-15 05:51:40|328.13|326.13|328.13|326.13|328.13|326.13|328.13|326.13|1
1726379510000|2024-09-15 05:51:50|328.14|326.14|328.14|326.14|328.14|326.14|328.14|326.14|1
1726379530000|2024-09-15 05:52:10|328.13|326.13|328.13|326.13|328.13|326.13|328.13|326.13|1
1726379560000|2024-09-15 05:52:40|328.14|326.14|328.14|326.14|328.14|326.14|328.14|326.14|1
1726379570000|2024-09-15 05:52:50|328.13|326.13|328.09|326.09|328.13|326.13|328.08|326.08|4
1726379580000|2024-09-15 05:53:00|328.14|326.14|328.07|326.07|328.14|326.14|328.07|326.07|5
1726379590000|2024-09-15 05:53:10|328.06|326.06|328.06|326.06|328.06|326.06|328.05|326.05|3
1726379600000|2024-09-15 05:53:20|328.05|326.05|328.05|326.05|328.05|326.05|328.05|326.05|1
1726379630000|2024-09-15 05:53:50|328.04|326.04|328.01|326.01|328.04|326.04|328.01|326.01|3
1726379640000|2024-09-15 05:54:00|328.06|326.06|328.05|326.05|328.06|326.06|328.05|326.05|6
1726379650000|2024-09-15 05:54:10|328.04|326.04|328.04|326.04|328.04|326.04|328.04|326.04|1
1726379660000|2024-09-15 05:54:20|328.05|326.05|328.06|326.06|328.06|326.06|328.05|326.05|2
1726379700000|2024-09-15 05:55:00|328.07|326.07|328.17|326.17|328.17|326.17|328.07|326.07|8
1726379710000|2024-09-15 05:55:10|328.16|326.16|328.16|326.16|328.17|326.17|328.16|326.16|3
1726379730000|2024-09-15 05:55:30|328.17|326.17|328.17|326.17|328.17|326.17|328.17|326.17|1
1726379740000|2024-09-15 05:55:40|328.18|326.18|328.18|326.18|328.18|326.18|328.18|326.18|1
1726379750000|2024-09-15 05:55:50|328.19|326.19|328.28|326.28|328.3|326.3|328.19|326.19|5
1726379760000|2024-09-15 05:56:00|328.29|326.29|328.29|326.29|328.29|326.29|328.28|326.28|5
1726379780000|2024-09-15 05:56:20|328.3|326.3|328.3|326.3|328.3|326.3|328.3|326.3|1
1726379790000|2024-09-15 05:56:30|328.29|326.29|328.27|326.27|328.29|326.29|328.27|326.27|2
1726379800000|2024-09-15 05:56:40|328.28|326.28|328.28|326.28|328.28|326.28|328.28|326.28|1
1726379810000|2024-09-15 05:56:50|328.32|326.32|328.29|326.29|328.32|326.32|328.29|326.29|3
1726379820000|2024-09-15 05:57:00|328.28|326.28|328.28|326.28|328.28|326.28|328.28|326.28|1
1726379830000|2024-09-15 05:57:10|328.25|326.25|328.25|326.25|328.25|326.25|328.25|326.25|1
1726379840000|2024-09-15 05:57:20|328.23|326.23|328.17|326.17|328.23|326.23|328.17|326.17|3
1726379850000|2024-09-15 05:57:30|328.15|326.15|328.08|326.08|328.15|326.15|328.08|326.08|5
1726379860000|2024-09-15 05:57:40|328.09|326.09|328.08|326.08|328.09|326.09|328.08|326.08|2
1726379870000|2024-09-15 05:57:50|328.07|326.07|328.06|326.06|328.07|326.07|328.06|326.06|2
1726379880000|2024-09-15 05:58:00|328.05|326.05|328.03|326.03|328.05|326.05|328.03|326.03|3
1726379900000|2024-09-15 05:58:20|328.04|326.04|328.04|326.04|328.04|326.04|328.04|326.04|1
1726379930000|2024-09-15 05:58:50|328.03|326.03|328.02|326.02|328.03|326.03|328.02|326.02|2
1726379940000|2024-09-15 05:59:00|327.99|325.99|328.03|326.03|328.04|326.04|327.99|325.99|10
1726379950000|2024-09-15 05:59:10|328.01|326.01|328|326|328.01|326.01|328|326|2
1726379960000|2024-09-15 05:59:20|327.99|325.99|327.98|325.98|327.99|325.99|327.98|325.98|2
1726380000000|2024-09-15 06:00:00|327.99|325.99|327.94|325.94|327.99|325.99|327.93|325.93|4
1726380010000|2024-09-15 06:00:10|327.95|325.95|327.91|325.91|327.95|325.95|327.91|325.91|4
1726380020000|2024-09-15 06:00:20|327.92|325.92|327.99|325.99|328|326|327.92|325.92|6
1726380040000|2024-09-15 06:00:40|327.98|325.98|327.97|325.97|327.98|325.98|327.97|325.97|2
1726380070000|2024-09-15 06:01:10|327.95|325.95|327.94|325.94|327.95|325.95|327.94|325.94|2
1726380080000|2024-09-15 06:01:20|327.93|325.93|327.92|325.92|327.93|325.93|327.92|325.92|4
1726380090000|2024-09-15 06:01:30|327.93|325.93|327.93|325.93|327.93|325.93|327.93|325.93|1
1726380100000|2024-09-15 06:01:40|327.94|325.94|327.99|325.99|328|326|327.94|325.94|8
1726380120000|2024-09-15 06:02:00|328|326|328.07|326.07|328.08|326.08|327.99|325.99|5
1726380130000|2024-09-15 06:02:10|328.08|326.08|328.17|326.17|328.18|326.18|328.08|326.08|6
1726380140000|2024-09-15 06:02:20|328.18|326.18|328.14|326.14|328.18|326.18|328.14|326.14|5
1726380150000|2024-09-15 06:02:30|328.15|326.15|328.16|326.16|328.16|326.16|328.14|326.14|8
1726380160000|2024-09-15 06:02:40|328.18|326.18|328.18|326.18|328.18|326.18|328.17|326.17|3
1726380170000|2024-09-15 06:02:50|328.17|326.17|328.17|326.17|328.17|326.17|328.17|326.17|1
1726380180000|2024-09-15 06:03:00|328.18|326.18|328.18|326.18|328.18|326.18|328.18|326.18|1
1726380190000|2024-09-15 06:03:10|328.17|326.17|328.17|326.17|328.17|326.17|328.17|326.17|1
1726380210000|2024-09-15 06:03:30|328.14|326.14|328.12|326.12|328.14|326.14|328.11|326.11|5
1726380220000|2024-09-15 06:03:40|328.13|326.13|328.24|326.24|328.24|326.24|328.12|326.12|10
1726380230000|2024-09-15 06:03:50|328.25|326.25|328.24|326.24|328.25|326.25|328.24|326.24|2
1726380250000|2024-09-15 06:04:10|328.23|326.23|328.23|326.23|328.23|326.23|328.23|326.23|1
1726380260000|2024-09-15 06:04:20|328.25|326.25|328.3|326.3|328.32|326.32|328.25|326.25|5
1726380270000|2024-09-15 06:04:30|328.32|326.32|328.3|326.3|328.32|326.32|328.3|326.3|3
1726380280000|2024-09-15 06:04:40|328.29|326.29|328.27|326.27|328.29|326.29|328.27|326.27|2
1726380290000|2024-09-15 06:04:50|328.26|326.26|328.26|326.26|328.26|326.26|328.25|326.25|3
1726380300000|2024-09-15 06:05:00|328.25|326.25|328.17|326.17|328.25|326.25|328.17|326.17|6
1726380310000|2024-09-15 06:05:10|328.16|326.16|328.12|326.12|328.16|326.16|328.12|326.12|4
1726380350000|2024-09-15 06:05:50|328.13|326.13|328.16|326.16|328.16|326.16|328.13|326.13|4
1726380370000|2024-09-15 06:06:10|328.21|326.21|328.2|326.2|328.21|326.21|328.2|326.2|2
1726380380000|2024-09-15 06:06:20|328.21|326.21|328.19|326.19|328.21|326.21|328.19|326.19|4
1726380410000|2024-09-15 06:06:50|328.18|326.18|328.14|326.14|328.18|326.18|328.14|326.14|5
1726380420000|2024-09-15 06:07:00|328.15|326.15|328.31|326.31|328.32|326.32|328.15|326.15|8
1726380430000|2024-09-15 06:07:10|328.32|326.32|328.3|326.3|328.32|326.32|328.3|326.3|3
1726380440000|2024-09-15 06:07:20|328.29|326.29|328.29|326.29|328.29|326.29|328.29|326.29|1
1726380510000|2024-09-15 06:08:30|328.35|326.35|328.37|326.37|328.37|326.37|328.35|326.35|3
1726380530000|2024-09-15 06:08:50|328.38|326.38|328.37|326.37|328.38|326.38|328.36|326.36|15
1726380540000|2024-09-15 06:09:00|328.38|326.38|328.38|326.38|328.38|326.38|328.36|326.36|13
1726380550000|2024-09-15 06:09:10|328.39|326.39|328.39|326.39|328.39|326.39|328.39|326.39|1
1726380560000|2024-09-15 06:09:20|328.4|326.4|328.42|326.42|328.46|326.46|328.4|326.4|5
1726380570000|2024-09-15 06:09:30|328.43|326.43|328.44|326.44|328.44|326.44|328.43|326.43|4
1726380580000|2024-09-15 06:09:40|328.45|326.45|328.45|326.45|328.45|326.45|328.44|326.44|3
1726380590000|2024-09-15 06:09:50|328.44|326.44|328.32|326.32|328.44|326.44|328.32|326.32|11
1726380600000|2024-09-15 06:10:00|328.31|326.31|328.5|326.5|328.5|326.5|328.31|326.31|8
1726380610000|2024-09-15 06:10:10|328.49|326.49|328.48|326.48|328.5|326.5|328.48|326.48|12
1726380620000|2024-09-15 06:10:20|328.47|326.47|328.46|326.46|328.47|326.47|328.46|326.46|2
1726380630000|2024-09-15 06:10:30|328.45|326.45|328.42|326.42|328.45|326.45|328.42|326.42|3
1726380640000|2024-09-15 06:10:40|328.41|326.41|328.48|326.48|328.48|326.48|328.41|326.41|4
1726380650000|2024-09-15 06:10:50|328.47|326.47|328.54|326.54|328.54|326.54|328.46|326.46|6
1726380670000|2024-09-15 06:11:10|328.55|326.55|328.56|326.56|328.56|326.56|328.55|326.55|2
1726380680000|2024-09-15 06:11:20|328.57|326.57|328.44|326.44|328.57|326.57|328.44|326.44|10
1726380690000|2024-09-15 06:11:30|328.43|326.43|328.37|326.37|328.43|326.43|328.36|326.36|7
1726380710000|2024-09-15 06:11:50|328.36|326.36|328.32|326.32|328.36|326.36|328.32|326.32|6
1726380720000|2024-09-15 06:12:00|328.31|326.31|328.26|326.26|328.32|326.32|328.26|326.26|11
1726380740000|2024-09-15 06:12:20|328.27|326.27|328.25|326.25|328.27|326.27|328.25|326.25|2
1726380760000|2024-09-15 06:12:40|328.24|326.24|328.27|326.27|328.27|326.27|328.23|326.23|6
1726380780000|2024-09-15 06:13:00|328.25|326.25|328.27|326.27|328.27|326.27|328.25|326.25|3
1726380800000|2024-09-15 06:13:20|328.26|326.26|328.26|326.26|328.26|326.26|328.26|326.26|1
1726380810000|2024-09-15 06:13:30|328.27|326.27|328.37|326.37|328.39|326.39|328.27|326.27|9
1726380820000|2024-09-15 06:13:40|328.38|326.38|328.37|326.37|328.39|326.39|328.37|326.37|9
1726380830000|2024-09-15 06:13:50|328.35|326.35|328.34|326.34|328.35|326.35|328.34|326.34|2
1726380840000|2024-09-15 06:14:00|328.35|326.35|328.31|326.31|328.35|326.35|328.3|326.3|10
1726380850000|2024-09-15 06:14:10|328.3|326.3|328.31|326.31|328.32|326.32|328.29|326.29|6
1726380860000|2024-09-15 06:14:20|328.3|326.3|328.34|326.34|328.36|326.36|328.29|326.29|5
1726380870000|2024-09-15 06:14:30|328.33|326.33|328.33|326.33|328.33|326.33|328.33|326.33|1
1726380900000|2024-09-15 06:15:00|328.32|326.32|328.28|326.28|328.32|326.32|328.28|326.28|4
1726380910000|2024-09-15 06:15:10|328.27|326.27|328.27|326.27|328.27|326.27|328.27|326.27|1
1726380930000|2024-09-15 06:15:30|328.28|326.28|328.37|326.37|328.37|326.37|328.28|326.28|6
1726380950000|2024-09-15 06:15:50|328.38|326.38|328.41|326.41|328.44|326.44|328.38|326.38|8
1726380960000|2024-09-15 06:16:00|328.42|326.42|328.34|326.34|328.42|326.42|328.34|326.34|6
1726380980000|2024-09-15 06:16:20|328.33|326.33|328.33|326.33|328.33|326.33|328.33|326.33|1
1726380990000|2024-09-15 06:16:30|328.32|326.32|328.29|326.29|328.32|326.32|328.29|326.29|6
1726381000000|2024-09-15 06:16:40|328.3|326.3|328.36|326.36|328.38|326.38|328.3|326.3|6
1726381020000|2024-09-15 06:17:00|328.35|326.35|328.32|326.32|328.35|326.35|328.32|326.32|2
1726381030000|2024-09-15 06:17:10|328.33|326.33|328.33|326.33|328.33|326.33|328.33|326.33|1
1726381040000|2024-09-15 06:17:20|328.32|326.32|328.32|326.32|328.32|326.32|328.32|326.32|1
1726381050000|2024-09-15 06:17:30|328.31|326.31|328.29|326.29|328.31|326.31|328.29|326.29|3
1726381060000|2024-09-15 06:17:40|328.32|326.32|328.29|326.29|328.32|326.32|328.29|326.29|6
1726381070000|2024-09-15 06:17:50|328.3|326.3|328.28|326.28|328.3|326.3|328.28|326.28|3
1726381080000|2024-09-15 06:18:00|328.23|326.23|328.12|326.12|328.23|326.23|328.12|326.12|9
1726381090000|2024-09-15 06:18:10|328.11|326.11|328.12|326.12|328.12|326.12|328.11|326.11|2
1726381110000|2024-09-15 06:18:30|328.15|326.15|328.22|326.22|328.23|326.23|328.15|326.15|5
1726381160000|2024-09-15 06:19:20|328.23|326.23|328.29|326.29|328.29|326.29|328.23|326.23|3
1726381170000|2024-09-15 06:19:30|328.28|326.28|328.27|326.27|328.28|326.28|328.27|326.27|2
1726381200000|2024-09-15 06:20:00|328.23|326.23|328.19|326.19|328.23|326.23|328.17|326.17|9
1726381210000|2024-09-15 06:20:10|328.21|326.21|328.27|326.27|328.28|326.28|328.21|326.21|6
1726381220000|2024-09-15 06:20:20|328.26|326.26|328.25|326.25|328.26|326.26|328.25|326.25|4
1726381230000|2024-09-15 06:20:30|328.28|326.28|328.31|326.31|328.31|326.31|328.28|326.28|2
1726381240000|2024-09-15 06:20:40|328.3|326.3|328.3|326.3|328.31|326.31|328.3|326.3|5
1726381250000|2024-09-15 06:20:50|328.28|326.28|328.21|326.21|328.28|326.28|328.21|326.21|6
1726381260000|2024-09-15 06:21:00|328.22|326.22|328.29|326.29|328.29|326.29|328.22|326.22|8
1726381270000|2024-09-15 06:21:10|328.31|326.31|328.32|326.32|328.32|326.32|328.31|326.31|2
1726381280000|2024-09-15 06:21:20|328.31|326.31|328.32|326.32|328.32|326.32|328.31|326.31|2
1726381290000|2024-09-15 06:21:30|328.31|326.31|328.32|326.32|328.32|326.32|328.31|326.31|6
1726381340000|2024-09-15 06:22:20|328.31|326.31|328.31|326.31|328.31|326.31|328.3|326.3|3
1726381350000|2024-09-15 06:22:30|328.3|326.3|328.31|326.31|328.31|326.31|328.3|326.3|2
1726381360000|2024-09-15 06:22:40|328.32|326.32|328.42|326.42|328.42|326.42|328.32|326.32|4
1726381370000|2024-09-15 06:22:50|328.49|326.49|328.48|326.48|328.49|326.49|328.48|326.48|2
1726381390000|2024-09-15 06:23:10|328.49|326.49|328.47|326.47|328.49|326.49|328.47|326.47|5
1726381410000|2024-09-15 06:23:30|328.46|326.46|328.47|326.47|328.47|326.47|328.46|326.46|4
1726381420000|2024-09-15 06:23:40|328.46|326.46|328.44|326.44|328.46|326.46|328.44|326.44|2
1726381430000|2024-09-15 06:23:50|328.43|326.43|328.42|326.42|328.43|326.43|328.42|326.42|2
1726381440000|2024-09-15 06:24:00|328.46|326.46|328.43|326.43|328.46|326.46|328.43|326.43|14
1726381450000|2024-09-15 06:24:10|328.42|326.42|328.42|326.42|328.43|326.43|328.42|326.42|3
1726381460000|2024-09-15 06:24:20|328.38|326.38|328.38|326.38|328.38|326.38|328.37|326.37|5
1726381470000|2024-09-15 06:24:30|328.39|326.39|328.44|326.44|328.44|326.44|328.39|326.39|5
1726381480000|2024-09-15 06:24:40|328.39|326.39|328.4|326.4|328.41|326.41|328.39|326.39|7
1726381490000|2024-09-15 06:24:50|328.41|326.41|328.41|326.41|328.41|326.41|328.41|326.41|1
1726381500000|2024-09-15 06:25:00|328.38|326.38|328.39|326.39|328.4|326.4|328.38|326.38|11
1726381510000|2024-09-15 06:25:10|328.4|326.4|328.41|326.41|328.41|326.41|328.39|326.39|11
1726381520000|2024-09-15 06:25:20|328.44|326.44|328.44|326.44|328.44|326.44|328.44|326.44|1
1726381530000|2024-09-15 06:25:30|328.5|326.5|328.48|326.48|328.5|326.5|328.48|326.48|2
1726381540000|2024-09-15 06:25:40|328.49|326.49|328.52|326.52|328.53|326.53|328.49|326.49|4
1726381550000|2024-09-15 06:25:50|328.53|326.53|328.52|326.52|328.53|326.53|328.52|326.52|2
1726381560000|2024-09-15 06:26:00|328.47|326.47|328.46|326.46|328.48|326.48|328.46|326.46|4
1726381570000|2024-09-15 06:26:10|328.45|326.45|328.44|326.44|328.45|326.45|328.44|326.44|2
1726381580000|2024-09-15 06:26:20|328.43|326.43|328.39|326.39|328.43|326.43|328.39|326.39|3
1726381590000|2024-09-15 06:26:30|328.4|326.4|328.39|326.39|328.4|326.4|328.39|326.39|8
1726381600000|2024-09-15 06:26:40|328.4|326.4|328.4|326.4|328.41|326.41|328.4|326.4|3
1726381610000|2024-09-15 06:26:50|328.41|326.41|328.39|326.39|328.43|326.43|328.38|326.38|6
1726381620000|2024-09-15 06:27:00|328.4|326.4|328.4|326.4|328.4|326.4|328.4|326.4|1
1726381630000|2024-09-15 06:27:10|328.39|326.39|328.39|326.39|328.39|326.39|328.39|326.39|1
1726381650000|2024-09-15 06:27:30|328.4|326.4|328.4|326.4|328.4|326.4|328.4|326.4|1
1726381670000|2024-09-15 06:27:50|328.39|326.39|328.25|326.25|328.39|326.39|328.25|326.25|6
1726381680000|2024-09-15 06:28:00|328.26|326.26|328.32|326.32|328.33|326.33|328.26|326.26|7
1726381690000|2024-09-15 06:28:10|328.31|326.31|328.31|326.31|328.32|326.32|328.31|326.31|9
1726381700000|2024-09-15 06:28:20|328.32|326.32|328.31|326.31|328.32|326.32|328.31|326.31|2
1726381710000|2024-09-15 06:28:30|328.34|326.34|328.32|326.32|328.36|326.36|328.32|326.32|8
1726381740000|2024-09-15 06:29:00|328.33|326.33|328.33|326.33|328.33|326.33|328.33|326.33|1
1726381760000|2024-09-15 06:29:20|328.29|326.29|328.28|326.28|328.29|326.29|328.28|326.28|2
1726381770000|2024-09-15 06:29:30|328.27|326.27|328.26|326.26|328.27|326.27|328.26|326.26|2
1726381780000|2024-09-15 06:29:40|328.27|326.27|328.29|326.29|328.29|326.29|328.27|326.27|2
1726381800000|2024-09-15 06:30:00|328.27|326.27|328.2|326.2|328.27|326.27|328.2|326.2|5
1726381810000|2024-09-15 06:30:10|328.21|326.21|328.21|326.21|328.22|326.22|328.2|326.2|7
1726381820000|2024-09-15 06:30:20|328.22|326.22|328.26|326.26|328.3|326.3|328.22|326.22|6
1726381830000|2024-09-15 06:30:30|328.28|326.28|328.31|326.31|328.34|326.34|328.28|326.28|7
1726381840000|2024-09-15 06:30:40|328.32|326.32|328.33|326.33|328.33|326.33|328.32|326.32|6
1726381870000|2024-09-15 06:31:10|328.34|326.34|328.43|326.43|328.43|326.43|328.34|326.34|3
1726381880000|2024-09-15 06:31:20|328.44|326.44|328.48|326.48|328.54|326.54|328.44|326.44|12
1726381890000|2024-09-15 06:31:30|328.47|326.47|328.44|326.44|328.48|326.48|328.44|326.44|5
1726381910000|2024-09-15 06:31:50|328.42|326.42|328.4|326.4|328.42|326.42|328.38|326.38|5
1726381920000|2024-09-15 06:32:00|328.41|326.41|328.44|326.44|328.44|326.44|328.4|326.4|6
1726381960000|2024-09-15 06:32:40|328.43|326.43|328.51|326.51|328.53|326.53|328.43|326.43|6
1726381970000|2024-09-15 06:32:50|328.5|326.5|328.49|326.49|328.5|326.5|328.48|326.48|4
1726381980000|2024-09-15 06:33:00|328.5|326.5|328.54|326.54|328.55|326.55|328.5|326.5|5
1726381990000|2024-09-15 06:33:10|328.53|326.53|328.49|326.49|328.53|326.53|328.49|326.49|3
1726382000000|2024-09-15 06:33:20|328.5|326.5|328.51|326.51|328.53|326.53|328.49|326.49|13
1726382010000|2024-09-15 06:33:30|328.5|326.5|328.51|326.51|328.52|326.52|328.5|326.5|10
1726382020000|2024-09-15 06:33:40|328.52|326.52|328.54|326.54|328.54|326.54|328.51|326.51|5
1726382040000|2024-09-15 06:34:00|328.52|326.52|328.54|326.54|328.54|326.54|328.5|326.5|9
1726382060000|2024-09-15 06:34:20|328.55|326.55|328.59|326.59|328.59|326.59|328.55|326.55|2
1726382070000|2024-09-15 06:34:30|328.6|326.6|328.62|326.62|328.62|326.62|328.6|326.6|2
1726382090000|2024-09-15 06:34:50|328.63|326.63|328.61|326.61|328.63|326.63|328.61|326.61|5
1726382100000|2024-09-15 06:35:00|328.6|326.6|328.56|326.56|328.6|326.6|328.56|326.56|4
1726382110000|2024-09-15 06:35:10|328.58|326.58|328.55|326.55|328.58|326.58|328.55|326.55|6
1726382120000|2024-09-15 06:35:20|328.57|326.57|328.63|326.63|328.63|326.63|328.57|326.57|11
1726382130000|2024-09-15 06:35:30|328.61|326.61|328.59|326.59|328.63|326.63|328.58|326.58|8
1726382150000|2024-09-15 06:35:50|328.6|326.6|328.67|326.67|328.67|326.67|328.6|326.6|3
1726382160000|2024-09-15 06:36:00|328.66|326.66|328.63|326.63|328.67|326.67|328.63|326.63|6
1726382170000|2024-09-15 06:36:10|328.62|326.62|328.56|326.56|328.62|326.62|328.56|326.56|4
1726382180000|2024-09-15 06:36:20|328.52|326.52|328.65|326.65|328.65|326.65|328.51|326.51|5
1726382190000|2024-09-15 06:36:30|328.63|326.63|328.62|326.62|328.65|326.65|328.62|326.62|9
1726382200000|2024-09-15 06:36:40|328.61|326.61|328.6|326.6|328.61|326.61|328.59|326.59|12
1726382210000|2024-09-15 06:36:50|328.59|326.59|328.59|326.59|328.6|326.6|328.59|326.59|5
1726382220000|2024-09-15 06:37:00|328.6|326.6|328.6|326.6|328.6|326.6|328.59|326.59|3
1726382240000|2024-09-15 06:37:20|328.61|326.61|328.62|326.62|328.62|326.62|328.61|326.61|2
1726382250000|2024-09-15 06:37:30|328.66|326.66|328.65|326.65|328.66|326.66|328.65|326.65|2
1726382270000|2024-09-15 06:37:50|328.64|326.64|328.59|326.59|328.64|326.64|328.59|326.59|4
1726382280000|2024-09-15 06:38:00|328.57|326.57|328.53|326.53|328.57|326.57|328.51|326.51|8
1726382310000|2024-09-15 06:38:30|328.54|326.54|328.58|326.58|328.6|326.6|328.54|326.54|7
1726382320000|2024-09-15 06:38:40|328.61|326.61|328.6|326.6|328.61|326.61|328.6|326.6|2
1726382330000|2024-09-15 06:38:50|328.59|326.59|328.47|326.47|328.61|326.61|328.47|326.47|9
1726382340000|2024-09-15 06:39:00|328.46|326.46|328.42|326.42|328.46|326.46|328.41|326.41|3
1726382350000|2024-09-15 06:39:10|328.43|326.43|328.43|326.43|328.43|326.43|328.43|326.43|1
1726382360000|2024-09-15 06:39:20|328.42|326.42|328.38|326.38|328.42|326.42|328.38|326.38|3
1726382370000|2024-09-15 06:39:30|328.39|326.39|328.46|326.46|328.46|326.46|328.39|326.39|5
1726382380000|2024-09-15 06:39:40|328.47|326.47|328.57|326.57|328.58|326.58|328.47|326.47|9
1726382390000|2024-09-15 06:39:50|328.55|326.55|328.56|326.56|328.57|326.57|328.55|326.55|3
1726382400000|2024-09-15 06:40:00|328.55|326.55|328.51|326.51|328.55|326.55|328.49|326.49|16
1726382410000|2024-09-15 06:40:10|328.52|326.52|328.47|326.47|328.52|326.52|328.45|326.45|12
1726382420000|2024-09-15 06:40:20|328.49|326.49|328.54|326.54|328.54|326.54|328.49|326.49|4
1726382430000|2024-09-15 06:40:30|328.55|326.55|328.54|326.54|328.55|326.55|328.54|326.54|2
1726382450000|2024-09-15 06:40:50|328.52|326.52|328.52|326.52|328.52|326.52|328.52|326.52|1
1726382460000|2024-09-15 06:41:00|328.51|326.51|328.56|326.56|328.58|326.58|328.51|326.51|18
1726382470000|2024-09-15 06:41:10|328.55|326.55|328.56|326.56|328.57|326.57|328.55|326.55|8
1726382480000|2024-09-15 06:41:20|328.57|326.57|328.57|326.57|328.58|326.58|328.56|326.56|5
1726382490000|2024-09-15 06:41:30|328.58|326.58|328.54|326.54|328.58|326.58|328.51|326.51|7
1726382500000|2024-09-15 06:41:40|328.52|326.52|328.51|326.51|328.52|326.52|328.5|326.5|8
1726382510000|2024-09-15 06:41:50|328.53|326.53|328.51|326.51|328.53|326.53|328.5|326.5|6
1726382520000|2024-09-15 06:42:00|328.53|326.53|328.5|326.5|328.53|326.53|328.5|326.5|9
1726382530000|2024-09-15 06:42:10|328.49|326.49|328.41|326.41|328.49|326.49|328.39|326.39|6
1726382540000|2024-09-15 06:42:20|328.42|326.42|328.4|326.4|328.42|326.42|328.4|326.4|5
1726382550000|2024-09-15 06:42:30|328.42|326.42|328.42|326.42|328.42|326.42|328.42|326.42|1
1726382560000|2024-09-15 06:42:40|328.41|326.41|328.41|326.41|328.41|326.41|328.41|326.41|1
1726382570000|2024-09-15 06:42:50|328.4|326.4|328.24|326.24|328.43|326.43|328.22|326.22|15
1726382580000|2024-09-15 06:43:00|328.26|326.26|328.21|326.21|328.26|326.26|328.2|326.2|14
1726382590000|2024-09-15 06:43:10|328.2|326.2|328.23|326.23|328.27|326.27|328.19|326.19|15
1726382600000|2024-09-15 06:43:20|328.22|326.22|328.22|326.22|328.23|326.23|328.22|326.22|3
1726382610000|2024-09-15 06:43:30|328.21|326.21|328.22|326.22|328.23|326.23|328.21|326.21|3
1726382620000|2024-09-15 06:43:40|328.21|326.21|328.2|326.2|328.21|326.21|328.19|326.19|6
1726382630000|2024-09-15 06:43:50|328.21|326.21|328.19|326.19|328.23|326.23|328.19|326.19|9
1726382640000|2024-09-15 06:44:00|328.2|326.2|328.18|326.18|328.2|326.2|328.17|326.17|7
1726382650000|2024-09-15 06:44:10|328.21|326.21|328.23|326.23|328.23|326.23|328.19|326.19|6
1726382660000|2024-09-15 06:44:20|328.22|326.22|328.21|326.21|328.23|326.23|328.2|326.2|4
1726382680000|2024-09-15 06:44:40|328.23|326.23|328.22|326.22|328.23|326.23|328.21|326.21|4
1726382690000|2024-09-15 06:44:50|328.21|326.21|328.21|326.21|328.24|326.24|328.21|326.21|5
1726382700000|2024-09-15 06:45:00|328.22|326.22|328.12|326.12|328.24|326.24|328.11|326.11|9
1726382710000|2024-09-15 06:45:10|328.11|326.11|328.08|326.08|328.11|326.11|328.07|326.07|7
1726382720000|2024-09-15 06:45:20|328.09|326.09|328.03|326.03|328.09|326.09|328.03|326.03|9
1726382730000|2024-09-15 06:45:30|328.02|326.02|328.02|326.02|328.03|326.03|328.02|326.02|3
1726382740000|2024-09-15 06:45:40|328.03|326.03|328.01|326.01|328.03|326.03|328.01|326.01|3
1726382750000|2024-09-15 06:45:50|328.02|326.02|328.02|326.02|328.02|326.02|328.01|326.01|3
1726382760000|2024-09-15 06:46:00|328.01|326.01|328.05|326.05|328.06|326.06|328.01|326.01|13
1726382770000|2024-09-15 06:46:10|328.04|326.04|327.97|325.97|328.05|326.05|327.97|325.97|13
1726382780000|2024-09-15 06:46:20|327.96|325.96|327.97|325.97|327.97|325.97|327.96|325.96|2
1726382790000|2024-09-15 06:46:30|327.96|325.96|327.98|325.98|327.98|325.98|327.96|325.96|9
1726382810000|2024-09-15 06:46:50|327.99|325.99|328.03|326.03|328.03|326.03|327.98|325.98|7
1726382820000|2024-09-15 06:47:00|328.02|326.02|328.02|326.02|328.02|326.02|328.02|326.02|1
1726382830000|2024-09-15 06:47:10|328.03|326.03|328.03|326.03|328.04|326.04|328.01|326.01|10
1726382840000|2024-09-15 06:47:20|328.02|326.02|328.04|326.04|328.04|326.04|328.02|326.02|5
1726382860000|2024-09-15 06:47:40|328.03|326.03|328.04|326.04|328.04|326.04|328.03|326.03|4
1726382870000|2024-09-15 06:47:50|328.03|326.03|328.05|326.05|328.06|326.06|328.03|326.03|8
1726382880000|2024-09-15 06:48:00|328.06|326.06|328.04|326.04|328.06|326.06|328.03|326.03|4
1726382890000|2024-09-15 06:48:10|328.03|326.03|328.04|326.04|328.04|326.04|328.03|326.03|6
1726382910000|2024-09-15 06:48:30|328.06|326.06|328.05|326.05|328.06|326.06|328.05|326.05|2
1726382980000|2024-09-15 06:49:40|328.08|326.08|328.23|326.23|328.23|326.23|328.08|326.08|10
1726382990000|2024-09-15 06:49:50|328.22|326.22|328.22|326.22|328.23|326.23|328.22|326.22|5
1726383000000|2024-09-15 06:50:00|328.17|326.17|328.15|326.15|328.19|326.19|328.12|326.12|9
1726383010000|2024-09-15 06:50:10|328.16|326.16|328.16|326.16|328.18|326.18|328.15|326.15|9
1726383020000|2024-09-15 06:50:20|328.15|326.15|328.15|326.15|328.16|326.16|328.15|326.15|9
1726383030000|2024-09-15 06:50:30|328.16|326.16|328.19|326.19|328.19|326.19|328.15|326.15|12
1726383040000|2024-09-15 06:50:40|328.18|326.18|328.17|326.17|328.18|326.18|328.17|326.17|2
1726383050000|2024-09-15 06:50:50|328.16|326.16|328.14|326.14|328.16|326.16|328.14|326.14|3
1726383060000|2024-09-15 06:51:00|328.15|326.15|328.15|326.15|328.15|326.15|328.15|326.15|1
1726383070000|2024-09-15 06:51:10|328.14|326.14|328.15|326.15|328.16|326.16|328.14|326.14|7
1726383100000|2024-09-15 06:51:40|328.14|326.14|328.11|326.11|328.14|326.14|328.08|326.08|12
1726383110000|2024-09-15 06:51:50|328.1|326.1|328.12|326.12|328.13|326.13|328.1|326.1|5
1726383120000|2024-09-15 06:52:00|328.11|326.11|328.12|326.12|328.12|326.12|328.11|326.11|4
1726383130000|2024-09-15 06:52:10|328.13|326.13|328.16|326.16|328.17|326.17|328.13|326.13|7
1726383140000|2024-09-15 06:52:20|328.17|326.17|328.17|326.17|328.18|326.18|328.15|326.15|18
1726383150000|2024-09-15 06:52:30|328.18|326.18|328.23|326.23|328.25|326.25|328.18|326.18|8
1726383160000|2024-09-15 06:52:40|328.24|326.24|328.21|326.21|328.24|326.24|328.18|326.18|9
1726383170000|2024-09-15 06:52:50|328.22|326.22|328.21|326.21|328.22|326.22|328.2|326.2|6
1726383180000|2024-09-15 06:53:00|328.2|326.2|328.21|326.21|328.22|326.22|328.2|326.2|6
1726383190000|2024-09-15 06:53:10|328.22|326.22|328.22|326.22|328.22|326.22|328.21|326.21|5
1726383200000|2024-09-15 06:53:20|328.21|326.21|328.21|326.21|328.21|326.21|328.21|326.21|1
1726383210000|2024-09-15 06:53:30|328.22|326.22|328.3|326.3|328.3|326.3|328.21|326.21|15
1726383220000|2024-09-15 06:53:40|328.32|326.32|328.34|326.34|328.35|326.35|328.31|326.31|7
1726383230000|2024-09-15 06:53:50|328.33|326.33|328.33|326.33|328.34|326.34|328.33|326.33|3
1726383250000|2024-09-15 06:54:10|328.34|326.34|328.34|326.34|328.35|326.35|328.34|326.34|7
1726383280000|2024-09-15 06:54:40|328.35|326.35|328.37|326.37|328.37|326.37|328.34|326.34|4
1726383290000|2024-09-15 06:54:50|328.38|326.38|328.38|326.38|328.38|326.38|328.38|326.38|1
1726383300000|2024-09-15 06:55:00|328.37|326.37|328.34|326.34|328.37|326.37|328.33|326.33|6
1726383310000|2024-09-15 06:55:10|328.33|326.33|328.39|326.39|328.39|326.39|328.33|326.33|6
1726383320000|2024-09-15 06:55:20|328.38|326.38|328.41|326.41|328.42|326.42|328.38|326.38|11
1726383330000|2024-09-15 06:55:30|328.4|326.4|328.4|326.4|328.4|326.4|328.4|326.4|1
1726383350000|2024-09-15 06:55:50|328.39|326.39|328.43|326.43|328.44|326.44|328.39|326.39|9
1726383360000|2024-09-15 06:56:00|328.42|326.42|328.42|326.42|328.42|326.42|328.42|326.42|1
1726383370000|2024-09-15 06:56:10|328.41|326.41|328.42|326.42|328.42|326.42|328.41|326.41|2
1726383380000|2024-09-15 06:56:20|328.43|326.43|328.33|326.33|328.43|326.43|328.33|326.33|6
1726383400000|2024-09-15 06:56:40|328.34|326.34|328.34|326.34|328.34|326.34|328.34|326.34|1
1726383420000|2024-09-15 06:57:00|328.33|326.33|328.34|326.34|328.34|326.34|328.33|326.33|2
1726383430000|2024-09-15 06:57:10|328.33|326.33|328.33|326.33|328.35|326.35|328.33|326.33|5
1726383440000|2024-09-15 06:57:20|328.34|326.34|328.46|326.46|328.47|326.47|328.34|326.34|11
1726383470000|2024-09-15 06:57:50|328.47|326.47|328.46|326.46|328.47|326.47|328.46|326.46|2
1726383480000|2024-09-15 06:58:00|328.49|326.49|328.56|326.56|328.56|326.56|328.48|326.48|6
1726383490000|2024-09-15 06:58:10|328.55|326.55|328.54|326.54|328.56|326.56|328.54|326.54|14
1726383500000|2024-09-15 06:58:20|328.55|326.55|328.55|326.55|328.55|326.55|328.54|326.54|3
1726383520000|2024-09-15 06:58:40|328.54|326.54|328.54|326.54|328.54|326.54|328.54|326.54|1
1726383530000|2024-09-15 06:58:50|328.57|326.57|328.59|326.59|328.59|326.59|328.57|326.57|2
1726383550000|2024-09-15 06:59:10|328.57|326.57|328.55|326.55|328.57|326.57|328.53|326.53|9
1726383560000|2024-09-15 06:59:20|328.53|326.53|328.55|326.55|328.56|326.56|328.53|326.53|4
1726383570000|2024-09-15 06:59:30|328.54|326.54|328.55|326.55|328.55|326.55|328.54|326.54|2
1726383580000|2024-09-15 06:59:40|328.54|326.54|328.55|326.55|328.55|326.55|328.53|326.53|8
1726383590000|2024-09-15 06:59:50|328.56|326.56|328.55|326.55|328.56|326.56|328.55|326.55|4
1726383600000|2024-09-15 07:00:00|328.56|326.56|328.53|326.53|328.56|326.56|328.53|326.53|6
1726383610000|2024-09-15 07:00:10|328.48|326.48|328.4|326.4|328.48|326.48|328.4|326.4|6
1726383620000|2024-09-15 07:00:20|328.41|326.41|328.43|326.43|328.44|326.44|328.4|326.4|10
1726383630000|2024-09-15 07:00:30|328.44|326.44|328.43|326.43|328.44|326.44|328.43|326.43|8
1726383650000|2024-09-15 07:00:50|328.44|326.44|328.43|326.43|328.44|326.44|328.43|326.43|4
1726383660000|2024-09-15 07:01:00|328.44|326.44|328.39|326.39|328.44|326.44|328.39|326.39|10
1726383670000|2024-09-15 07:01:10|328.38|326.38|328.32|326.32|328.38|326.38|328.32|326.32|3
1726383680000|2024-09-15 07:01:20|328.33|326.33|328.33|326.33|328.33|326.33|328.32|326.32|3
1726383690000|2024-09-15 07:01:30|328.31|326.31|328.31|326.31|328.31|326.31|328.29|326.29|4
1726383700000|2024-09-15 07:01:40|328.34|326.34|328.35|326.35|328.35|326.35|328.33|326.33|4
1726383710000|2024-09-15 07:01:50|328.34|326.34|328.34|326.34|328.34|326.34|328.33|326.33|3
1726383720000|2024-09-15 07:02:00|328.33|326.33|328.2|326.2|328.33|326.33|328.2|326.2|5
1726383730000|2024-09-15 07:02:10|328.19|326.19|328.17|326.17|328.2|326.2|328.17|326.17|5
1726383740000|2024-09-15 07:02:20|328.14|326.14|328.14|326.14|328.14|326.14|328.14|326.14|1
1726383750000|2024-09-15 07:02:30|328.13|326.13|328.14|326.14|328.15|326.15|328.11|326.11|8
1726383780000|2024-09-15 07:03:00|328.13|326.13|328.1|326.1|328.13|326.13|328|326|16
1726383790000|2024-09-15 07:03:10|328.09|326.09|328.08|326.08|328.09|326.09|328.08|326.08|2
1726383810000|2024-09-15 07:03:30|328.09|326.09|328.18|326.18|328.18|326.18|328.09|326.09|5
1726383820000|2024-09-15 07:03:40|328.17|326.17|328.17|326.17|328.18|326.18|328.17|326.17|3
1726383830000|2024-09-15 07:03:50|328.16|326.16|328.17|326.17|328.18|326.18|328.16|326.16|4
1726383840000|2024-09-15 07:04:00|328.18|326.18|328.16|326.16|328.18|326.18|328.16|326.16|3
1726383850000|2024-09-15 07:04:10|328.17|326.17|328.17|326.17|328.2|326.2|328.17|326.17|8
1726383860000|2024-09-15 07:04:20|328.18|326.18|328.15|326.15|328.18|326.18|328.14|326.14|8
1726383870000|2024-09-15 07:04:30|328.13|326.13|328.13|326.13|328.13|326.13|328.13|326.13|1
1726383880000|2024-09-15 07:04:40|328.14|326.14|328.14|326.14|328.14|326.14|328.13|326.13|5
1726383890000|2024-09-15 07:04:50|328.16|326.16|328.14|326.14|328.16|326.16|328.13|326.13|9
1726383900000|2024-09-15 07:05:00|328.15|326.15|328.15|326.15|328.15|326.15|328.14|326.14|9
1726383910000|2024-09-15 07:05:10|328.14|326.14|328.13|326.13|328.16|326.16|328.13|326.13|7
1726383920000|2024-09-15 07:05:20|328.14|326.14|328.13|326.13|328.14|326.14|328.12|326.12|5
1726383930000|2024-09-15 07:05:30|328.15|326.15|328.14|326.14|328.15|326.15|328.13|326.13|4
1726383940000|2024-09-15 07:05:40|328.15|326.15|328.13|326.13|328.15|326.15|328.12|326.12|7
1726383950000|2024-09-15 07:05:50|328.14|326.14|328.14|326.14|328.15|326.15|328.14|326.14|3
1726383960000|2024-09-15 07:06:00|328.13|326.13|328.14|326.14|328.15|326.15|328.13|326.13|9
1726383990000|2024-09-15 07:06:30|328.16|326.16|328.16|326.16|328.22|326.22|328.15|326.15|7
1726384000000|2024-09-15 07:06:40|328.15|326.15|328.15|326.15|328.16|326.16|328.14|326.14|7
1726384010000|2024-09-15 07:06:50|328.14|326.14|328.12|326.12|328.14|326.14|328.12|326.12|2
1726384020000|2024-09-15 07:07:00|328.15|326.15|328.18|326.18|328.2|326.2|328.15|326.15|5
1726384030000|2024-09-15 07:07:10|328.2|326.2|328.2|326.2|328.2|326.2|328.2|326.2|1
1726384040000|2024-09-15 07:07:20|328.21|326.21|328.21|326.21|328.22|326.22|328.2|326.2|4
1726384050000|2024-09-15 07:07:30|328.2|326.2|328.2|326.2|328.2|326.2|328.2|326.2|1
1726384060000|2024-09-15 07:07:40|328.17|326.17|328.12|326.12|328.18|326.18|328.12|326.12|4
1726384070000|2024-09-15 07:07:50|328.14|326.14|328.18|326.18|328.19|326.19|328.14|326.14|9
1726384080000|2024-09-15 07:08:00|328.17|326.17|328.15|326.15|328.18|326.18|328.13|326.13|6
1726384090000|2024-09-15 07:08:10|328.14|326.14|328.13|326.13|328.15|326.15|328.13|326.13|4
1726384100000|2024-09-15 07:08:20|328.12|326.12|328.09|326.09|328.12|326.12|328.09|326.09|3
1726384110000|2024-09-15 07:08:30|328.1|326.1|328.1|326.1|328.1|326.1|328.1|326.1|1
1726384120000|2024-09-15 07:08:40|328.07|326.07|328.07|326.07|328.07|326.07|328.07|326.07|1
1726384140000|2024-09-15 07:09:00|328.06|326.06|328.07|326.07|328.08|326.08|328.04|326.04|13
1726384150000|2024-09-15 07:09:10|328.06|326.06|328.09|326.09|328.09|326.09|328.06|326.06|2
1726384180000|2024-09-15 07:09:40|328.08|326.08|328.08|326.08|328.08|326.08|328.08|326.08|1
1726384190000|2024-09-15 07:09:50|328.07|326.07|328.08|326.08|328.08|326.08|328.07|326.07|4
1726384200000|2024-09-15 07:10:00|328.07|326.07|328.07|326.07|328.07|326.07|328.06|326.06|11
1726384210000|2024-09-15 07:10:10|328.06|326.06|328.06|326.06|328.08|326.08|328.05|326.05|20
1726384220000|2024-09-15 07:10:20|328.07|326.07|328.06|326.06|328.08|326.08|328.06|326.06|3
1726384230000|2024-09-15 07:10:30|328.05|326.05|328.05|326.05|328.06|326.06|328.05|326.05|5
1726384240000|2024-09-15 07:10:40|328.06|326.06|328.1|326.1|328.1|326.1|328.05|326.05|5
1726384250000|2024-09-15 07:10:50|328.09|326.09|328.09|326.09|328.09|326.09|328.07|326.07|6
1726384260000|2024-09-15 07:11:00|328.1|326.1|328.19|326.19|328.19|326.19|328.09|326.09|9
1726384270000|2024-09-15 07:11:10|328.21|326.21|328.21|326.21|328.25|326.25|328.21|326.21|10
1726384280000|2024-09-15 07:11:20|328.2|326.2|328.21|326.21|328.22|326.22|328.2|326.2|4
1726384290000|2024-09-15 07:11:30|328.2|326.2|328.2|326.2|328.21|326.21|328.2|326.2|3
1726384300000|2024-09-15 07:11:40|328.18|326.18|328.15|326.15|328.19|326.19|328.15|326.15|7
1726384320000|2024-09-15 07:12:00|328.14|326.14|328.05|326.05|328.14|326.14|328.05|326.05|3
1726384330000|2024-09-15 07:12:10|328.04|326.04|328.03|326.03|328.04|326.04|328.03|326.03|2
1726384340000|2024-09-15 07:12:20|328.04|326.04|328.04|326.04|328.04|326.04|328.04|326.04|1
1726384370000|2024-09-15 07:12:50|328.06|326.06|328.03|326.03|328.06|326.06|328.03|326.03|4
1726384390000|2024-09-15 07:13:10|328.16|326.16|328.13|326.13|328.17|326.17|328.13|326.13|7
1726384400000|2024-09-15 07:13:20|328.12|326.12|328.13|326.13|328.15|326.15|328.12|326.12|6
1726384410000|2024-09-15 07:13:30|328.12|326.12|328.12|326.12|328.13|326.13|328.12|326.12|7
1726384420000|2024-09-15 07:13:40|328.05|326.05|328.05|326.05|328.06|326.06|328.05|326.05|9
1726384430000|2024-09-15 07:13:50|328.06|326.06|328.04|326.04|328.06|326.06|328.03|326.03|13
1726384440000|2024-09-15 07:14:00|328.05|326.05|328.05|326.05|328.05|326.05|328.04|326.04|7
1726384450000|2024-09-15 07:14:10|328.06|326.06|328.05|326.05|328.06|326.06|328.05|326.05|6
1726384460000|2024-09-15 07:14:20|328.04|326.04|328.04|326.04|328.06|326.06|328.04|326.04|8
1726384470000|2024-09-15 07:14:30|328.03|326.03|327.95|325.95|328.03|326.03|327.93|325.93|11
1726384480000|2024-09-15 07:14:40|327.94|325.94|327.94|325.94|327.95|325.95|327.94|325.94|13
1726384500000|2024-09-15 07:15:00|327.95|325.95|328.03|326.03|328.04|326.04|327.94|325.94|8
1726384510000|2024-09-15 07:15:10|328.04|326.04|328.03|326.03|328.04|326.04|328.03|326.03|2
1726384520000|2024-09-15 07:15:20|328.04|326.04|328.05|326.05|328.05|326.05|328.04|326.04|2
1726384530000|2024-09-15 07:15:30|328.04|326.04|328.04|326.04|328.05|326.05|328.04|326.04|9
1726384540000|2024-09-15 07:15:40|328.05|326.05|328.04|326.04|328.05|326.05|328.04|326.04|8
1726384550000|2024-09-15 07:15:50|328.05|326.05|328|326|328.05|326.05|328|326|10
1726384560000|2024-09-15 07:16:00|328.01|326.01|327.98|325.98|328.01|326.01|327.94|325.94|15
1726384570000|2024-09-15 07:16:10|327.97|325.97|327.97|325.97|327.98|325.98|327.97|325.97|3
1726384580000|2024-09-15 07:16:20|327.96|325.96|327.95|325.95|327.96|325.96|327.94|325.94|4
1726384590000|2024-09-15 07:16:30|327.94|325.94|327.94|325.94|327.95|325.95|327.94|325.94|3
1726384600000|2024-09-15 07:16:40|327.93|325.93|327.89|325.89|327.93|325.93|327.89|325.89|2
1726384620000|2024-09-15 07:17:00|327.9|325.9|327.9|325.9|327.92|325.92|327.9|325.9|6
1726384630000|2024-09-15 07:17:10|327.89|325.89|327.89|325.89|327.91|325.91|327.89|325.89|5
1726384680000|2024-09-15 07:18:00|327.91|325.91|328.03|326.03|328.05|326.05|327.91|325.91|15
1726384690000|2024-09-15 07:18:10|328.04|326.04|328.01|326.01|328.04|326.04|328.01|326.01|3
1726384700000|2024-09-15 07:18:20|328.02|326.02|327.97|325.97|328.02|326.02|327.97|325.97|7
1726384710000|2024-09-15 07:18:30|327.98|325.98|327.95|325.95|327.98|325.98|327.95|325.95|3
1726384720000|2024-09-15 07:18:40|327.97|325.97|328.01|326.01|328.02|326.02|327.96|325.96|8
1726384730000|2024-09-15 07:18:50|328.02|326.02|328.01|326.01|328.02|326.02|328.01|326.01|4
1726384740000|2024-09-15 07:19:00|328|326|327.92|325.92|328|326|327.92|325.92|6
1726384750000|2024-09-15 07:19:10|327.93|325.93|327.94|325.94|327.94|325.94|327.92|325.92|6
1726384760000|2024-09-15 07:19:20|327.96|325.96|327.94|325.94|327.96|325.96|327.94|325.94|7
1726384770000|2024-09-15 07:19:30|327.92|325.92|327.94|325.94|327.97|325.97|327.92|325.92|6
1726384780000|2024-09-15 07:19:40|327.95|325.95|327.94|325.94|327.97|325.97|327.92|325.92|14
1726384790000|2024-09-15 07:19:50|327.95|325.95|327.94|325.94|327.97|325.97|327.94|325.94|10
1726384800000|2024-09-15 07:20:00|327.96|325.96|327.96|325.96|327.96|325.96|327.94|325.94|11
1726384810000|2024-09-15 07:20:10|327.95|325.95|327.95|325.95|327.95|325.95|327.95|325.95|1
1726384830000|2024-09-15 07:20:30|327.98|325.98|327.97|325.97|327.98|325.98|327.97|325.97|2
1726384840000|2024-09-15 07:20:40|327.99|325.99|327.99|325.99|328|326|327.99|325.99|5
1726384850000|2024-09-15 07:20:50|328.05|326.05|328.12|326.12|328.12|326.12|328.05|326.05|4
1726384860000|2024-09-15 07:21:00|328.14|326.14|328.14|326.14|328.14|326.14|328.12|326.12|4
1726384870000|2024-09-15 07:21:10|328.15|326.15|328.14|326.14|328.19|326.19|328.14|326.14|12
1726384880000|2024-09-15 07:21:20|328.15|326.15|328.24|326.24|328.25|326.25|328.14|326.14|14
1726384890000|2024-09-15 07:21:30|328.25|326.25|328.26|326.26|328.28|326.28|328.24|326.24|11
1726384900000|2024-09-15 07:21:40|328.28|326.28|328.33|326.33|328.37|326.37|328.27|326.27|11
1726384910000|2024-09-15 07:21:50|328.35|326.35|328.34|326.34|328.37|326.37|328.34|326.34|11
1726384920000|2024-09-15 07:22:00|328.36|326.36|328.34|326.34|328.36|326.36|328.33|326.33|11
1726384930000|2024-09-15 07:22:10|328.33|326.33|328.35|326.35|328.35|326.35|328.33|326.33|7
1726384940000|2024-09-15 07:22:20|328.37|326.37|328.36|326.36|328.38|326.38|328.36|326.36|4
1726384950000|2024-09-15 07:22:30|328.38|326.38|328.4|326.4|328.41|326.41|328.38|326.38|5
1726384960000|2024-09-15 07:22:40|328.38|326.38|328.43|326.43|328.43|326.43|328.38|326.38|4
1726384990000|2024-09-15 07:23:10|328.42|326.42|328.42|326.42|328.42|326.42|328.42|326.42|1
1726385000000|2024-09-15 07:23:20|328.4|326.4|328.39|326.39|328.4|326.4|328.39|326.39|2
1726385010000|2024-09-15 07:23:30|328.44|326.44|328.44|326.44|328.44|326.44|328.42|326.42|4
1726385040000|2024-09-15 07:24:00|328.43|326.43|328.39|326.39|328.43|326.43|328.38|326.38|6
1726385050000|2024-09-15 07:24:10|328.41|326.41|328.44|326.44|328.44|326.44|328.4|326.4|3
1726385080000|2024-09-15 07:24:40|328.45|326.45|328.46|326.46|328.47|326.47|328.45|326.45|3
1726385120000|2024-09-15 07:25:20|328.47|326.47|328.46|326.46|328.47|326.47|328.46|326.46|2
1726385130000|2024-09-15 07:25:30|328.45|326.45|328.51|326.51|328.51|326.51|328.45|326.45|4
1726385150000|2024-09-15 07:25:50|328.49|326.49|328.48|326.48|328.49|326.49|328.48|326.48|2
1726385170000|2024-09-15 07:26:10|328.46|326.46|328.41|326.41|328.46|326.46|328.4|326.4|4
1726385180000|2024-09-15 07:26:20|328.4|326.4|328.37|326.37|328.41|326.41|328.37|326.37|8
1726385190000|2024-09-15 07:26:30|328.36|326.36|328.36|326.36|328.36|326.36|328.36|326.36|1
1726385200000|2024-09-15 07:26:40|328.35|326.35|328.39|326.39|328.41|326.41|328.35|326.35|6
1726385210000|2024-09-15 07:26:50|328.38|326.38|328.37|326.37|328.4|326.4|328.37|326.37|5
1726385220000|2024-09-15 07:27:00|328.36|326.36|328.36|326.36|328.36|326.36|328.36|326.36|1
1726385230000|2024-09-15 07:27:10|328.35|326.35|328.36|326.36|328.36|326.36|328.34|326.34|3
1726385240000|2024-09-15 07:27:20|328.35|326.35|328.35|326.35|328.35|326.35|328.35|326.35|1
1726385250000|2024-09-15 07:27:30|328.36|326.36|328.36|326.36|328.36|326.36|328.36|326.36|1
1726385260000|2024-09-15 07:27:40|328.38|326.38|328.45|326.45|328.45|326.45|328.38|326.38|3
1726385270000|2024-09-15 07:27:50|328.48|326.48|328.47|326.47|328.48|326.48|328.47|326.47|2
1726385280000|2024-09-15 07:28:00|328.48|326.48|328.46|326.46|328.48|326.48|328.44|326.44|5
1726385310000|2024-09-15 07:28:30|328.45|326.45|328.48|326.48|328.51|326.51|328.45|326.45|12
1726385320000|2024-09-15 07:28:40|328.49|326.49|328.46|326.46|328.49|326.49|328.46|326.46|4
1726385330000|2024-09-15 07:28:50|328.47|326.47|328.47|326.47|328.47|326.47|328.46|326.46|7
1726385340000|2024-09-15 07:29:00|328.46|326.46|328.46|326.46|328.47|326.47|328.46|326.46|5
1726385350000|2024-09-15 07:29:10|328.47|326.47|328.48|326.48|328.49|326.49|328.47|326.47|6
1726385360000|2024-09-15 07:29:20|328.51|326.51|328.58|326.58|328.59|326.59|328.5|326.5|11
1726385370000|2024-09-15 07:29:30|328.57|326.57|328.57|326.57|328.58|326.58|328.57|326.57|5
1726385380000|2024-09-15 07:29:40|328.56|326.56|328.55|326.55|328.56|326.56|328.54|326.54|3
1726385390000|2024-09-15 07:29:50|328.57|326.57|328.55|326.55|328.57|326.57|328.55|326.55|5
1726385400000|2024-09-15 07:30:00|328.56|326.56|328.55|326.55|328.56|326.56|328.55|326.55|4
1726385420000|2024-09-15 07:30:20|328.56|326.56|328.55|326.55|328.58|326.58|328.55|326.55|6
1726385430000|2024-09-15 07:30:30|328.54|326.54|328.55|326.55|328.56|326.56|328.54|326.54|4
1726385440000|2024-09-15 07:30:40|328.56|326.56|328.55|326.55|328.56|326.56|328.54|326.54|8
1726385450000|2024-09-15 07:30:50|328.54|326.54|328.55|326.55|328.55|326.55|328.54|326.54|6
1726385460000|2024-09-15 07:31:00|328.56|326.56|328.56|326.56|328.57|326.57|328.55|326.55|5
1726385470000|2024-09-15 07:31:10|328.55|326.55|328.55|326.55|328.56|326.56|328.53|326.53|5
1726385480000|2024-09-15 07:31:20|328.56|326.56|328.66|326.66|328.66|326.66|328.56|326.56|7
1726385490000|2024-09-15 07:31:30|328.67|326.67|328.65|326.65|328.67|326.67|328.65|326.65|7
1726385500000|2024-09-15 07:31:40|328.64|326.64|328.64|326.64|328.65|326.65|328.64|326.64|5
1726385510000|2024-09-15 07:31:50|328.62|326.62|328.6|326.6|328.62|326.62|328.6|326.6|2
1726385530000|2024-09-15 07:32:10|328.59|326.59|328.57|326.57|328.59|326.59|328.57|326.57|3
1726385540000|2024-09-15 07:32:20|328.56|326.56|328.53|326.53|328.57|326.57|328.52|326.52|5
1726385550000|2024-09-15 07:32:30|328.52|326.52|328.5|326.5|328.52|326.52|328.49|326.49|9
1726385560000|2024-09-15 07:32:40|328.51|326.51|328.47|326.47|328.51|326.51|328.45|326.45|8
1726385580000|2024-09-15 07:33:00|328.48|326.48|328.47|326.47|328.48|326.48|328.47|326.47|2
1726385590000|2024-09-15 07:33:10|328.48|326.48|328.47|326.47|328.48|326.48|328.46|326.46|4
1726385600000|2024-09-15 07:33:20|328.46|326.46|328.33|326.33|328.46|326.46|328.33|326.33|10
1726385610000|2024-09-15 07:33:30|328.34|326.34|328.31|326.31|328.35|326.35|328.31|326.31|9
1726385620000|2024-09-15 07:33:40|328.32|326.32|328.31|326.31|328.32|326.32|328.31|326.31|2
1726385630000|2024-09-15 07:33:50|328.28|326.28|328.27|326.27|328.3|326.3|328.27|326.27|4
1726385640000|2024-09-15 07:34:00|328.26|326.26|328.22|326.22|328.26|326.26|328.2|326.2|14
1726385650000|2024-09-15 07:34:10|328.2|326.2|328.15|326.15|328.2|326.2|328.14|326.14|12
1726385660000|2024-09-15 07:34:20|328.14|326.14|328.16|326.16|328.16|326.16|328.14|326.14|3
1726385670000|2024-09-15 07:34:30|328.15|326.15|328.18|326.18|328.18|326.18|328.15|326.15|3
1726385690000|2024-09-15 07:34:50|328.17|326.17|328.18|326.18|328.18|326.18|328.17|326.17|2
1726385700000|2024-09-15 07:35:00|328.19|326.19|328.19|326.19|328.2|326.2|328.18|326.18|5
1726385710000|2024-09-15 07:35:10|328.21|326.21|328.17|326.17|328.21|326.21|328.17|326.17|4
1726385720000|2024-09-15 07:35:20|328.19|326.19|328.19|326.19|328.19|326.19|328.16|326.16|3
1726385730000|2024-09-15 07:35:30|328.17|326.17|328.19|326.19|328.19|326.19|328.17|326.17|2
1726385740000|2024-09-15 07:35:40|328.18|326.18|328.08|326.08|328.18|326.18|328.07|326.07|10
1726385750000|2024-09-15 07:35:50|328.07|326.07|328.03|326.03|328.08|326.08|328.03|326.03|11
1726385760000|2024-09-15 07:36:00|328.05|326.05|328.04|326.04|328.06|326.06|328.04|326.04|10
1726385770000|2024-09-15 07:36:10|328.05|326.05|328.07|326.07|328.08|326.08|328.04|326.04|8
1726385780000|2024-09-15 07:36:20|328.06|326.06|327.98|325.98|328.07|326.07|327.97|325.97|13
1726385810000|2024-09-15 07:36:50|328.01|326.01|328|326|328.02|326.02|328|326|3
1726385830000|2024-09-15 07:37:10|328.02|326.02|328.05|326.05|328.12|326.12|328.02|326.02|14
1726385990000|2024-09-15 07:39:50|328.03|326.03|328.04|326.04|328.04|326.04|328.03|326.03|2
1726386000000|2024-09-15 07:40:00|328.05|326.05|328.1|326.1|328.1|326.1|328.04|326.04|8
1726386010000|2024-09-15 07:40:10|328.09|326.09|328.08|326.08|328.1|326.1|328.08|326.08|5
1726386020000|2024-09-15 07:40:20|328.09|326.09|328.11|326.11|328.13|326.13|328.09|326.09|7
1726386030000|2024-09-15 07:40:30|328.12|326.12|328.12|326.12|328.12|326.12|328.12|326.12|1
1726386060000|2024-09-15 07:41:00|328.1|326.1|327.99|325.99|328.1|326.1|327.99|325.99|6
1726386080000|2024-09-15 07:41:20|328|326|328.05|326.05|328.07|326.07|328|326|5
1726386090000|2024-09-15 07:41:30|328.06|326.06|328.06|326.06|328.06|326.06|328.05|326.05|3
1726386100000|2024-09-15 07:41:40|328.05|326.05|328.06|326.06|328.06|326.06|328.05|326.05|2
1726386110000|2024-09-15 07:41:50|328.05|326.05|328.06|326.06|328.06|326.06|328.05|326.05|2
1726386120000|2024-09-15 07:42:00|328.05|326.05|328.06|326.06|328.06|326.06|328.05|326.05|4
1726386130000|2024-09-15 07:42:10|328.04|326.04|328.04|326.04|328.04|326.04|328.04|326.04|1
1726386140000|2024-09-15 07:42:20|328.05|326.05|328.04|326.04|328.05|326.05|328.04|326.04|2
1726386160000|2024-09-15 07:42:40|328.05|326.05|328.05|326.05|328.05|326.05|328.05|326.05|1
1726386170000|2024-09-15 07:42:50|328.04|326.04|328.03|326.03|328.04|326.04|328.03|326.03|4
1726386180000|2024-09-15 07:43:00|328.04|326.04|328.05|326.05|328.05|326.05|328.04|326.04|2
1726386200000|2024-09-15 07:43:20|328.07|326.07|328.06|326.06|328.07|326.07|328.06|326.06|2
1726386210000|2024-09-15 07:43:30|328.05|326.05|328.05|326.05|328.06|326.06|328.05|326.05|3
1726386220000|2024-09-15 07:43:40|328.06|326.06|328.06|326.06|328.06|326.06|328.05|326.05|9
1726386230000|2024-09-15 07:43:50|328.05|326.05|328.05|326.05|328.06|326.06|328.05|326.05|5
1726386240000|2024-09-15 07:44:00|328.06|326.06|328.05|326.05|328.06|326.06|328.05|326.05|2
1726386250000|2024-09-15 07:44:10|328.06|326.06|328.08|326.08|328.08|326.08|328.06|326.06|2
1726386260000|2024-09-15 07:44:20|328.09|326.09|328.09|326.09|328.09|326.09|328.09|326.09|1
1726386270000|2024-09-15 07:44:30|328.1|326.1|328.17|326.17|328.17|326.17|328.1|326.1|3
1726386280000|2024-09-15 07:44:40|328.18|326.18|328.18|326.18|328.19|326.19|328.18|326.18|3
1726386330000|2024-09-15 07:45:30|328.21|326.21|328.25|326.25|328.25|326.25|328.21|326.21|4
1726386340000|2024-09-15 07:45:40|328.26|326.26|328.37|326.37|328.37|326.37|328.26|326.26|10
1726386350000|2024-09-15 07:45:50|328.36|326.36|328.35|326.35|328.36|326.36|328.35|326.35|8
1726386360000|2024-09-15 07:46:00|328.36|326.36|328.28|326.28|328.38|326.38|328.26|326.26|10
1726386370000|2024-09-15 07:46:10|328.29|326.29|328.27|326.27|328.29|326.29|328.27|326.27|7
1726386380000|2024-09-15 07:46:20|328.28|326.28|328.28|326.28|328.29|326.29|328.28|326.28|5
1726386390000|2024-09-15 07:46:30|328.29|326.29|328.29|326.29|328.29|326.29|328.27|326.27|11
1726386400000|2024-09-15 07:46:40|328.28|326.28|328.28|326.28|328.3|326.3|328.28|326.28|5
1726386410000|2024-09-15 07:46:50|328.29|326.29|328.28|326.28|328.29|326.29|328.28|326.28|2
1726386420000|2024-09-15 07:47:00|328.27|326.27|328.28|326.28|328.28|326.28|328.27|326.27|4
1726386440000|2024-09-15 07:47:20|328.29|326.29|328.35|326.35|328.35|326.35|328.28|326.28|12
1726386450000|2024-09-15 07:47:30|328.34|326.34|328.35|326.35|328.36|326.36|328.34|326.34|8
1726386460000|2024-09-15 07:47:40|328.36|326.36|328.35|326.35|328.36|326.36|328.35|326.35|2
1726386470000|2024-09-15 07:47:50|328.36|326.36|328.35|326.35|328.36|326.36|328.35|326.35|6
1726386480000|2024-09-15 07:48:00|328.36|326.36|328.36|326.36|328.36|326.36|328.35|326.35|7
1726386490000|2024-09-15 07:48:10|328.35|326.35|328.36|326.36|328.36|326.36|328.35|326.35|2
1726386500000|2024-09-15 07:48:20|328.35|326.35|328.27|326.27|328.36|326.36|328.25|326.25|9
1726386540000|2024-09-15 07:49:00|328.29|326.29|328.35|326.35|328.37|326.37|328.29|326.29|6
1726386550000|2024-09-15 07:49:10|328.36|326.36|328.36|326.36|328.36|326.36|328.35|326.35|5
1726386560000|2024-09-15 07:49:20|328.35|326.35|328.36|326.36|328.36|326.36|328.35|326.35|10
1726386570000|2024-09-15 07:49:30|328.35|326.35|328.34|326.34|328.36|326.36|328.34|326.34|12
1726386580000|2024-09-15 07:49:40|328.35|326.35|328.36|326.36|328.36|326.36|328.35|326.35|2
1726386590000|2024-09-15 07:49:50|328.37|326.37|328.39|326.39|328.4|326.4|328.37|326.37|7
1726386600000|2024-09-15 07:50:00|328.41|326.41|328.41|326.41|328.41|326.41|328.4|326.4|5
1726386610000|2024-09-15 07:50:10|328.4|326.4|328.39|326.39|328.41|326.41|328.39|326.39|10
1726386620000|2024-09-15 07:50:20|328.4|326.4|328.39|326.39|328.4|326.4|328.39|326.39|2
1726386630000|2024-09-15 07:50:30|328.4|326.4|328.4|326.4|328.4|326.4|328.4|326.4|1
1726386640000|2024-09-15 07:50:40|328.39|326.39|328.39|326.39|328.4|326.4|328.39|326.39|13
1726386650000|2024-09-15 07:50:50|328.4|326.4|328.4|326.4|328.4|326.4|328.39|326.39|7
1726386660000|2024-09-15 07:51:00|328.39|326.39|328.4|326.4|328.4|326.4|328.39|326.39|2
1726386670000|2024-09-15 07:51:10|328.39|326.39|328.39|326.39|328.39|326.39|328.39|326.39|1
1726386680000|2024-09-15 07:51:20|328.4|326.4|328.4|326.4|328.42|326.42|328.39|326.39|5
1726386690000|2024-09-15 07:51:30|328.39|326.39|328.39|326.39|328.41|326.41|328.39|326.39|7
1726386700000|2024-09-15 07:51:40|328.31|326.31|328.28|326.28|328.31|326.31|328.28|326.28|3
1726386750000|2024-09-15 07:52:30|328.32|326.32|328.37|326.37|328.39|326.39|328.3|326.3|8
1726386760000|2024-09-15 07:52:40|328.38|326.38|328.37|326.37|328.38|326.38|328.36|326.36|13
1726386780000|2024-09-15 07:53:00|328.38|326.38|328.38|326.38|328.38|326.38|328.38|326.38|1
1726386800000|2024-09-15 07:53:20|328.39|326.39|328.39|326.39|328.4|326.4|328.39|326.39|3
1726386810000|2024-09-15 07:53:30|328.38|326.38|328.39|326.39|328.39|326.39|328.38|326.38|4
1726386820000|2024-09-15 07:53:40|328.41|326.41|328.4|326.4|328.41|326.41|328.39|326.39|6
1726386830000|2024-09-15 07:53:50|328.41|326.41|328.41|326.41|328.42|326.42|328.4|326.4|9
1726386840000|2024-09-15 07:54:00|328.4|326.4|328.4|326.4|328.41|326.41|328.4|326.4|5
1726386850000|2024-09-15 07:54:10|328.41|326.41|328.41|326.41|328.41|326.41|328.4|326.4|3
1726386860000|2024-09-15 07:54:20|328.42|326.42|328.43|326.43|328.43|326.43|328.42|326.42|4
1726386870000|2024-09-15 07:54:30|328.42|326.42|328.45|326.45|328.46|326.46|328.42|326.42|14
1726386880000|2024-09-15 07:54:40|328.44|326.44|328.43|326.43|328.45|326.45|328.43|326.43|6
1726386890000|2024-09-15 07:54:50|328.45|326.45|328.44|326.44|328.45|326.45|328.44|326.44|8
1726386900000|2024-09-15 07:55:00|328.45|326.45|328.44|326.44|328.45|326.45|328.44|326.44|8
1726386910000|2024-09-15 07:55:10|328.45|326.45|328.46|326.46|328.46|326.46|328.43|326.43|14
1726386920000|2024-09-15 07:55:20|328.43|326.43|328.44|326.44|328.45|326.45|328.43|326.43|8
1726386930000|2024-09-15 07:55:30|328.45|326.45|328.47|326.47|328.47|326.47|328.44|326.44|6
1726386950000|2024-09-15 07:55:50|328.57|326.57|328.56|326.56|328.57|326.57|328.56|326.56|2
1726386960000|2024-09-15 07:56:00|328.59|326.59|328.66|326.66|328.66|326.66|328.59|326.59|6
1726386970000|2024-09-15 07:56:10|328.67|326.67|328.67|326.67|328.69|326.69|328.66|326.66|5
1726386980000|2024-09-15 07:56:20|328.66|326.66|328.66|326.66|328.67|326.67|328.66|326.66|5
1726386990000|2024-09-15 07:56:30|328.67|326.67|328.68|326.68|328.68|326.68|328.67|326.67|2
1726387020000|2024-09-15 07:57:00|328.67|326.67|328.67|326.67|328.67|326.67|328.67|326.67|1
1726387030000|2024-09-15 07:57:10|328.68|326.68|328.68|326.68|328.68|326.68|328.68|326.68|1
1726387040000|2024-09-15 07:57:20|328.67|326.67|328.68|326.68|328.69|326.69|328.67|326.67|5
1726387050000|2024-09-15 07:57:30|328.69|326.69|328.68|326.68|328.69|326.69|328.68|326.68|2
1726387080000|2024-09-15 07:58:00|328.7|326.7|328.72|326.72|328.75|326.75|328.7|326.7|4
1726387110000|2024-09-15 07:58:30|328.74|326.74|328.8|326.8|328.8|326.8|328.74|326.74|6
1726387120000|2024-09-15 07:58:40|328.84|326.84|328.8|326.8|328.85|326.85|328.8|326.8|5
1726387130000|2024-09-15 07:58:50|328.77|326.77|328.77|326.77|328.77|326.77|328.74|326.74|4
1726387140000|2024-09-15 07:59:00|328.75|326.75|328.76|326.76|328.76|326.76|328.75|326.75|2
1726387150000|2024-09-15 07:59:10|328.77|326.77|328.77|326.77|328.77|326.77|328.77|326.77|1
1726387160000|2024-09-15 07:59:20|328.75|326.75|328.76|326.76|328.76|326.76|328.75|326.75|2
1726387170000|2024-09-15 07:59:30|328.75|326.75|328.75|326.75|328.75|326.75|328.74|326.74|3
1726387180000|2024-09-15 07:59:40|328.77|326.77|328.82|326.82|328.82|326.82|328.77|326.77|4
1726387190000|2024-09-15 07:59:50|328.83|326.83|328.87|326.87|328.88|326.88|328.82|326.82|7
1726387200000|2024-09-15 08:00:00|328.86|326.86|328.58|326.58|328.87|326.87|328.58|326.58|17
1726387210000|2024-09-15 08:00:10|328.57|326.57|328.47|326.47|328.57|326.57|328.47|326.47|11
1726387220000|2024-09-15 08:00:20|328.46|326.46|328.6|326.6|328.6|326.6|328.46|326.46|7
1726387240000|2024-09-15 08:00:40|328.59|326.59|328.58|326.58|328.59|326.59|328.58|326.58|2
1726387250000|2024-09-15 08:00:50|328.57|326.57|328.57|326.57|328.58|326.58|328.57|326.57|3
1726387260000|2024-09-15 08:01:00|328.56|326.56|328.51|326.51|328.56|326.56|328.47|326.47|3
1726387280000|2024-09-15 08:01:20|328.52|326.52|328.59|326.59|328.59|326.59|328.52|326.52|5
1726387290000|2024-09-15 08:01:30|328.62|326.62|328.6|326.6|328.66|326.66|328.6|326.6|6
1726387300000|2024-09-15 08:01:40|328.57|326.57|328.56|326.56|328.6|326.6|328.55|326.55|8
1726387310000|2024-09-15 08:01:50|328.53|326.53|328.51|326.51|328.53|326.53|328.5|326.5|3
1726387340000|2024-09-15 08:02:20|328.55|326.55|328.6|326.6|328.62|326.62|328.52|326.52|12
1726387350000|2024-09-15 08:02:30|328.61|326.61|328.57|326.57|328.61|326.61|328.55|326.55|7
1726387360000|2024-09-15 08:02:40|328.55|326.55|328.55|326.55|328.55|326.55|328.55|326.55|1
1726387370000|2024-09-15 08:02:50|328.56|326.56|328.56|326.56|328.56|326.56|328.56|326.56|1
1726387380000|2024-09-15 08:03:00|328.53|326.53|328.53|326.53|328.53|326.53|328.53|326.53|1
1726387390000|2024-09-15 08:03:10|328.45|326.45|328.46|326.46|328.46|326.46|328.45|326.45|8
1726387400000|2024-09-15 08:03:20|328.45|326.45|328.45|326.45|328.45|326.45|328.45|326.45|1
1726387410000|2024-09-15 08:03:30|328.46|326.46|328.46|326.46|328.47|326.47|328.45|326.45|9
1726387420000|2024-09-15 08:03:40|328.45|326.45|328.43|326.43|328.45|326.45|328.43|326.43|3
1726387430000|2024-09-15 08:03:50|328.38|326.38|328.39|326.39|328.39|326.39|328.35|326.35|6
1726387440000|2024-09-15 08:04:00|328.36|326.36|328.45|326.45|328.47|326.47|328.36|326.36|5
1726387450000|2024-09-15 08:04:10|328.46|326.46|328.49|326.49|328.5|326.5|328.46|326.46|6
1726387460000|2024-09-15 08:04:20|328.48|326.48|328.5|326.5|328.5|326.5|328.48|326.48|2
1726387480000|2024-09-15 08:04:40|328.48|326.48|328.47|326.47|328.48|326.48|328.47|326.47|2
1726387490000|2024-09-15 08:04:50|328.51|326.51|328.51|326.51|328.51|326.51|328.49|326.49|3
1726387500000|2024-09-15 08:05:00|328.49|326.49|328.41|326.41|328.49|326.49|328.41|326.41|6
1726387510000|2024-09-15 08:05:10|328.34|326.34|328.33|326.33|328.34|326.34|328.31|326.31|5
1726387520000|2024-09-15 08:05:20|328.35|326.35|328.37|326.37|328.37|326.37|328.33|326.33|8
1726387530000|2024-09-15 08:05:30|328.38|326.38|328.35|326.35|328.48|326.48|328.35|326.35|17
1726387540000|2024-09-15 08:05:40|328.36|326.36|328.36|326.36|328.36|326.36|328.36|326.36|1
1726387560000|2024-09-15 08:06:00|328.37|326.37|328.36|326.36|328.37|326.37|328.36|326.36|2
1726387570000|2024-09-15 08:06:10|328.37|326.37|328.37|326.37|328.37|326.37|328.37|326.37|1
1726387580000|2024-09-15 08:06:20|328.39|326.39|328.5|326.5|328.5|326.5|328.39|326.39|6
1726387590000|2024-09-15 08:06:30|328.48|326.48|328.47|326.47|328.48|326.48|328.47|326.47|2
1726387600000|2024-09-15 08:06:40|328.46|326.46|328.44|326.44|328.46|326.46|328.44|326.44|11
1726387610000|2024-09-15 08:06:50|328.45|326.45|328.45|326.45|328.45|326.45|328.45|326.45|1
1726387650000|2024-09-15 08:07:30|328.44|326.44|328.25|326.25|328.44|326.44|328.25|326.25|15
1726387660000|2024-09-15 08:07:40|328.24|326.24|328.25|326.25|328.25|326.25|328.24|326.24|2
1726387670000|2024-09-15 08:07:50|328.2|326.2|328.17|326.17|328.2|326.2|328.16|326.16|3
1726387680000|2024-09-15 08:08:00|328.16|326.16|328.11|326.11|328.16|326.16|328.11|326.11|11
1726387690000|2024-09-15 08:08:10|328.12|326.12|328.15|326.15|328.16|326.16|328.12|326.12|5
1726387700000|2024-09-15 08:08:20|328.16|326.16|328.16|326.16|328.17|326.17|328.15|326.15|5
1726387710000|2024-09-15 08:08:30|328.14|326.14|328.14|326.14|328.14|326.14|328.14|326.14|1
1726387740000|2024-09-15 08:09:00|328.1|326.1|328.12|326.12|328.15|326.15|328.09|326.09|6
1726387750000|2024-09-15 08:09:10|328.1|326.1|328.09|326.09|328.11|326.11|328.09|326.09|3
1726387760000|2024-09-15 08:09:20|328.1|326.1|328.14|326.14|328.14|326.14|328.1|326.1|6
1726387770000|2024-09-15 08:09:30|328.21|326.21|328.23|326.23|328.23|326.23|328.19|326.19|6
1726387790000|2024-09-15 08:09:50|328.21|326.21|328.22|326.22|328.22|326.22|328.21|326.21|2
1726387800000|2024-09-15 08:10:00|328.23|326.23|328.21|326.21|328.23|326.23|328.21|326.21|3
1726387810000|2024-09-15 08:10:10|328.23|326.23|328.3|326.3|328.3|326.3|328.23|326.23|3
1726387820000|2024-09-15 08:10:20|328.28|326.28|328.2|326.2|328.28|326.28|328.2|326.2|2
1726387850000|2024-09-15 08:10:50|328.18|326.18|328.2|326.2|328.2|326.2|328.17|326.17|5
1726387860000|2024-09-15 08:11:00|328.17|326.17|328.2|326.2|328.2|326.2|328.17|326.17|3
1726387870000|2024-09-15 08:11:10|328.17|326.17|328.06|326.06|328.17|326.17|328.05|326.05|13
1726387880000|2024-09-15 08:11:20|328.05|326.05|328.04|326.04|328.06|326.06|328.04|326.04|4
1726387890000|2024-09-15 08:11:30|327.99|325.99|327.99|325.99|327.99|325.99|327.99|325.99|1
1726387900000|2024-09-15 08:11:40|327.98|325.98|327.98|325.98|327.98|325.98|327.98|325.98|1
1726387910000|2024-09-15 08:11:50|327.99|325.99|328.02|326.02|328.02|326.02|327.99|325.99|3
1726387920000|2024-09-15 08:12:00|328.03|326.03|328.09|326.09|328.12|326.12|328.03|326.03|5
1726387960000|2024-09-15 08:12:40|328.07|326.07|328.02|326.02|328.07|326.07|328.02|326.02|2
1726387970000|2024-09-15 08:12:50|328.01|326.01|328.01|326.01|328.01|326.01|328.01|326.01|1
1726388000000|2024-09-15 08:13:20|328.13|326.13|328.12|326.12|328.13|326.13|328.08|326.08|8
1726388020000|2024-09-15 08:13:40|328.13|326.13|328.13|326.13|328.13|326.13|328.13|326.13|1
1726388030000|2024-09-15 08:13:50|328.12|326.12|328.06|326.06|328.12|326.12|328.05|326.05|7
1726388040000|2024-09-15 08:14:00|328.05|326.05|328.05|326.05|328.05|326.05|328.05|326.05|1
1726388050000|2024-09-15 08:14:10|328.06|326.06|328.06|326.06|328.06|326.06|328.06|326.06|1
1726388060000|2024-09-15 08:14:20|328.12|326.12|328.05|326.05|328.12|326.12|328.03|326.03|11
1726388070000|2024-09-15 08:14:30|328.06|326.06|328.06|326.06|328.06|326.06|328.05|326.05|3
1726388080000|2024-09-15 08:14:40|328.13|326.13|328.14|326.14|328.15|326.15|328.13|326.13|5
1726388090000|2024-09-15 08:14:50|328.13|326.13|328.1|326.1|328.13|326.13|328.09|326.09|7
1726388100000|2024-09-15 08:15:00|328.11|326.11|328.21|326.21|328.21|326.21|328.11|326.11|6
1726388110000|2024-09-15 08:15:10|328.22|326.22|328.24|326.24|328.24|326.24|328.22|326.22|3
1726388120000|2024-09-15 08:15:20|328.25|326.25|328.33|326.33|328.33|326.33|328.25|326.25|3
1726388130000|2024-09-15 08:15:30|328.32|326.32|328.35|326.35|328.35|326.35|328.32|326.32|6
1726388140000|2024-09-15 08:15:40|328.41|326.41|328.34|326.34|328.41|326.41|328.33|326.33|9
1726388150000|2024-09-15 08:15:50|328.33|326.33|328.34|326.34|328.34|326.34|328.33|326.33|2
1726388160000|2024-09-15 08:16:00|328.35|326.35|328.44|326.44|328.44|326.44|328.35|326.35|3
1726388170000|2024-09-15 08:16:10|328.43|326.43|328.42|326.42|328.43|326.43|328.42|326.42|8
1726388190000|2024-09-15 08:16:30|328.4|326.4|328.36|326.36|328.4|326.4|328.33|326.33|8
1726388200000|2024-09-15 08:16:40|328.37|326.37|328.43|326.43|328.45|326.45|328.36|326.36|14
1726388210000|2024-09-15 08:16:50|328.44|326.44|328.52|326.52|328.52|326.52|328.44|326.44|4
1726388220000|2024-09-15 08:17:00|328.55|326.55|328.51|326.51|328.55|326.55|328.51|326.51|10
1726388230000|2024-09-15 08:17:10|328.52|326.52|328.53|326.53|328.54|326.54|328.52|326.52|3
1726388240000|2024-09-15 08:17:20|328.54|326.54|328.61|326.61|328.61|326.61|328.54|326.54|5
1726388250000|2024-09-15 08:17:30|328.6|326.6|328.64|326.64|328.64|326.64|328.6|326.6|5
1726388270000|2024-09-15 08:17:50|328.63|326.63|328.51|326.51|328.63|326.63|328.49|326.49|9
1726388280000|2024-09-15 08:18:00|328.52|326.52|328.52|326.52|328.52|326.52|328.52|326.52|1
1726388290000|2024-09-15 08:18:10|328.5|326.5|328.5|326.5|328.5|326.5|328.5|326.5|1
1726388300000|2024-09-15 08:18:20|328.51|326.51|328.5|326.5|328.51|326.51|328.5|326.5|2
1726388310000|2024-09-15 08:18:30|328.51|326.51|328.52|326.52|328.53|326.53|328.51|326.51|4
1726388320000|2024-09-15 08:18:40|328.47|326.47|328.45|326.45|328.47|326.47|328.45|326.45|3
1726388330000|2024-09-15 08:18:50|328.43|326.43|328.32|326.32|328.43|326.43|328.3|326.3|15
1726388340000|2024-09-15 08:19:00|328.33|326.33|328.23|326.23|328.33|326.33|328.22|326.22|12
1726388350000|2024-09-15 08:19:10|328.24|326.24|328.29|326.29|328.29|326.29|328.24|326.24|6
1726388360000|2024-09-15 08:19:20|328.35|326.35|328.38|326.38|328.39|326.39|328.35|326.35|7
1726388370000|2024-09-15 08:19:30|328.36|326.36|328.36|326.36|328.36|326.36|328.36|326.36|1
1726388380000|2024-09-15 08:19:40|328.35|326.35|328.29|326.29|328.35|326.35|328.29|326.29|4
1726388390000|2024-09-15 08:19:50|328.24|326.24|328.23|326.23|328.24|326.24|328.23|326.23|2
1726388400000|2024-09-15 08:20:00|328.22|326.22|328.15|326.15|328.22|326.22|328.12|326.12|14
1726388410000|2024-09-15 08:20:10|328.14|326.14|328.14|326.14|328.14|326.14|328.14|326.14|1
1726388420000|2024-09-15 08:20:20|328.15|326.15|328.14|326.14|328.16|326.16|328.14|326.14|5
1726388430000|2024-09-15 08:20:30|328.15|326.15|328.13|326.13|328.16|326.16|328.13|326.13|4
1726388440000|2024-09-15 08:20:40|328.15|326.15|327.96|325.96|328.15|326.15|327.96|325.96|12
1726388450000|2024-09-15 08:20:50|327.95|325.95|327.94|325.94|327.95|325.95|327.94|325.94|2
1726388460000|2024-09-15 08:21:00|327.93|325.93|327.89|325.89|327.93|325.93|327.89|325.89|2
1726388470000|2024-09-15 08:21:10|327.88|325.88|327.87|325.87|327.88|325.88|327.87|325.87|2
1726388480000|2024-09-15 08:21:20|327.84|325.84|327.83|325.83|327.89|325.89|327.83|325.83|7
1726388510000|2024-09-15 08:21:50|327.82|325.82|327.82|325.82|327.82|325.82|327.82|325.82|1
1726388520000|2024-09-15 08:22:00|327.83|325.83|327.82|325.82|327.83|325.83|327.82|325.82|2
1726388530000|2024-09-15 08:22:10|327.83|325.83|327.82|325.82|327.83|325.83|327.82|325.82|2
1726388610000|2024-09-15 08:23:30|327.86|325.86|327.82|325.82|327.89|325.89|327.82|325.82|11
1726388630000|2024-09-15 08:23:50|327.84|325.84|327.88|325.88|327.89|325.89|327.84|325.84|4
1726388640000|2024-09-15 08:24:00|327.89|325.89|327.89|325.89|327.89|325.89|327.89|325.89|1
1726388690000|2024-09-15 08:24:50|327.88|325.88|327.88|325.88|327.88|325.88|327.88|325.88|1
1726388700000|2024-09-15 08:25:00|327.87|325.87|327.87|325.87|327.87|325.87|327.87|325.87|1
1726388710000|2024-09-15 08:25:10|327.86|325.86|327.89|325.89|327.89|325.89|327.83|325.83|6
1726388720000|2024-09-15 08:25:20|327.87|325.87|327.83|325.83|327.89|325.89|327.83|325.83|3
1726388730000|2024-09-15 08:25:30|327.87|325.87|327.81|325.81|327.87|325.87|327.81|325.81|3
1726388750000|2024-09-15 08:25:50|327.82|325.82|327.82|325.82|327.82|325.82|327.82|325.82|1
1726388760000|2024-09-15 08:26:00|327.84|325.84|327.83|325.83|327.84|325.84|327.83|325.83|2
1726388790000|2024-09-15 08:26:30|327.81|325.81|327.81|325.81|327.81|325.81|327.81|325.81|1
1726388800000|2024-09-15 08:26:40|327.78|325.78|327.62|325.62|327.78|325.78|327.62|325.62|2
1726388810000|2024-09-15 08:26:50|327.6|325.6|327.59|325.59|327.6|325.6|327.59|325.59|2
1726388820000|2024-09-15 08:27:00|327.51|325.51|327.47|325.47|327.51|325.51|327.47|325.47|3
1726388830000|2024-09-15 08:27:10|327.48|325.48|327.47|325.47|327.48|325.48|327.47|325.47|2
1726388840000|2024-09-15 08:27:20|327.46|325.46|327.44|325.44|327.46|325.46|327.44|325.44|3
1726388850000|2024-09-15 08:27:30|327.38|325.38|327.38|325.38|327.41|325.41|327.38|325.38|6
1726388860000|2024-09-15 08:27:40|327.37|325.37|327.38|325.38|327.39|325.39|327.37|325.37|3
1726388870000|2024-09-15 08:27:50|327.4|325.4|327.36|325.36|327.4|325.4|327.36|325.36|7
1726388880000|2024-09-15 08:28:00|327.41|325.41|327.49|325.49|327.51|325.51|327.4|325.4|7
1726388890000|2024-09-15 08:28:10|327.51|325.51|327.51|325.51|327.51|325.51|327.51|325.51|1
1726388900000|2024-09-15 08:28:20|327.49|325.49|327.47|325.47|327.49|325.49|327.47|325.47|3
1726388910000|2024-09-15 08:28:30|327.58|325.58|327.49|325.49|327.58|325.58|327.49|325.49|8
1726388920000|2024-09-15 08:28:40|327.5|325.5|327.44|325.44|327.5|325.5|327.44|325.44|3
1726388930000|2024-09-15 08:28:50|327.45|325.45|327.43|325.43|327.45|325.45|327.43|325.43|5
1726388940000|2024-09-15 08:29:00|327.44|325.44|327.45|325.45|327.45|325.45|327.44|325.44|2
1726388970000|2024-09-15 08:29:30|327.47|325.47|327.47|325.47|327.47|325.47|327.47|325.47|1
1726388980000|2024-09-15 08:29:40|327.46|325.46|327.46|325.46|327.46|325.46|327.46|325.46|1
1726388990000|2024-09-15 08:29:50|327.56|325.56|327.56|325.56|327.56|325.56|327.56|325.56|1
1726389000000|2024-09-15 08:30:00|327.57|325.57|327.56|325.56|327.57|325.57|327.56|325.56|2
1726389010000|2024-09-15 08:30:10|327.57|325.57|327.58|325.58|327.58|325.58|327.57|325.57|2
1726389030000|2024-09-15 08:30:30|327.65|325.65|327.65|325.65|327.65|325.65|327.65|325.65|1
1726389040000|2024-09-15 08:30:40|327.64|325.64|327.64|325.64|327.64|325.64|327.64|325.64|1
1726389060000|2024-09-15 08:31:00|327.65|325.65|327.65|325.65|327.65|325.65|327.65|325.65|1
1726389070000|2024-09-15 08:31:10|327.66|325.66|327.66|325.66|327.66|325.66|327.66|325.66|1
1726389080000|2024-09-15 08:31:20|327.7|325.7|327.76|325.76|327.76|325.76|327.69|325.69|7
1726389090000|2024-09-15 08:31:30|327.77|325.77|327.77|325.77|327.77|325.77|327.77|325.77|1
1726389100000|2024-09-15 08:31:40|327.78|325.78|327.77|325.77|327.78|325.78|327.77|325.77|2
1726389120000|2024-09-15 08:32:00|327.75|325.75|327.72|325.72|327.76|325.76|327.71|325.71|10
1726389130000|2024-09-15 08:32:10|327.69|325.69|327.71|325.71|327.71|325.71|327.69|325.69|3
1726389140000|2024-09-15 08:32:20|327.72|325.72|327.71|325.71|327.72|325.72|327.7|325.7|3
1726389150000|2024-09-15 08:32:30|327.73|325.73|327.59|325.59|327.73|325.73|327.59|325.59|2
1726389160000|2024-09-15 08:32:40|327.64|325.64|327.48|325.48|327.64|325.64|327.47|325.47|13
1726389170000|2024-09-15 08:32:50|327.47|325.47|327.46|325.46|327.48|325.48|327.46|325.46|5
1726389180000|2024-09-15 08:33:00|327.43|325.43|327.45|325.45|327.45|325.45|327.43|325.43|3
1726389200000|2024-09-15 08:33:20|327.44|325.44|327.36|325.36|327.44|325.44|327.33|325.33|10
1726389220000|2024-09-15 08:33:40|327.35|325.35|327.42|325.42|327.42|325.42|327.35|325.35|4
1726389230000|2024-09-15 08:33:50|327.43|325.43|327.5|325.5|327.5|325.5|327.43|325.43|4
1726389240000|2024-09-15 08:34:00|327.51|325.51|327.54|325.54|327.55|325.55|327.51|325.51|3
1726389250000|2024-09-15 08:34:10|327.55|325.55|327.56|325.56|327.56|325.56|327.55|325.55|2
1726389260000|2024-09-15 08:34:20|327.55|325.55|327.54|325.54|327.55|325.55|327.54|325.54|2
1726389270000|2024-09-15 08:34:30|327.53|325.53|327.47|325.47|327.53|325.53|327.47|325.47|7
1726389280000|2024-09-15 08:34:40|327.46|325.46|327.47|325.47|327.47|325.47|327.46|325.46|2
1726389290000|2024-09-15 08:34:50|327.48|325.48|327.55|325.55|327.55|325.55|327.48|325.48|5
1726389300000|2024-09-15 08:35:00|327.54|325.54|327.5|325.5|327.54|325.54|327.49|325.49|5
1726389310000|2024-09-15 08:35:10|327.49|325.49|327.49|325.49|327.49|325.49|327.47|325.47|4
1726389320000|2024-09-15 08:35:20|327.54|325.54|327.57|325.57|327.57|325.57|327.54|325.54|8
1726389330000|2024-09-15 08:35:30|327.61|325.61|327.62|325.62|327.62|325.62|327.61|325.61|2
1726389340000|2024-09-15 08:35:40|327.63|325.63|327.63|325.63|327.63|325.63|327.63|325.63|1
1726389350000|2024-09-15 08:35:50|327.62|325.62|327.61|325.61|327.62|325.62|327.61|325.61|2
1726389360000|2024-09-15 08:36:00|327.62|325.62|327.65|325.65|327.66|325.66|327.62|325.62|4
1726389370000|2024-09-15 08:36:10|327.64|325.64|327.6|325.6|327.64|325.64|327.59|325.59|5
1726389380000|2024-09-15 08:36:20|327.59|325.59|327.52|325.52|327.59|325.59|327.52|325.52|11
1726389390000|2024-09-15 08:36:30|327.53|325.53|327.52|325.52|327.53|325.53|327.51|325.51|4
1726389400000|2024-09-15 08:36:40|327.51|325.51|327.48|325.48|327.51|325.51|327.47|325.47|6
1726389410000|2024-09-15 08:36:50|327.49|325.49|327.59|325.59|327.59|325.59|327.49|325.49|6
1726389420000|2024-09-15 08:37:00|327.61|325.61|327.57|325.57|327.61|325.61|327.56|325.56|6
1726389430000|2024-09-15 08:37:10|327.55|325.55|327.46|325.46|327.55|325.55|327.46|325.46|5
1726389440000|2024-09-15 08:37:20|327.48|325.48|327.46|325.46|327.48|325.48|327.46|325.46|3
1726389450000|2024-09-15 08:37:30|327.47|325.47|327.5|325.5|327.5|325.5|327.47|325.47|4
1726389460000|2024-09-15 08:37:40|327.49|325.49|327.44|325.44|327.5|325.5|327.43|325.43|8
1726389470000|2024-09-15 08:37:50|327.43|325.43|327.43|325.43|327.43|325.43|327.43|325.43|1
1726389480000|2024-09-15 08:38:00|327.4|325.4|327.34|325.34|327.4|325.4|327.33|325.33|5
1726389490000|2024-09-15 08:38:10|327.33|325.33|327.39|325.39|327.39|325.39|327.33|325.33|4
1726389500000|2024-09-15 08:38:20|327.4|325.4|327.41|325.41|327.41|325.41|327.39|325.39|4
1726389510000|2024-09-15 08:38:30|327.42|325.42|327.44|325.44|327.44|325.44|327.42|325.42|3
1726389520000|2024-09-15 08:38:40|327.49|325.49|327.5|325.5|327.5|325.5|327.49|325.49|2
1726389530000|2024-09-15 08:38:50|327.55|325.55|327.55|325.55|327.56|325.56|327.54|325.54|7
1726389540000|2024-09-15 08:39:00|327.56|325.56|327.56|325.56|327.56|325.56|327.56|325.56|1
1726389570000|2024-09-15 08:39:30|327.55|325.55|327.56|325.56|327.56|325.56|327.55|325.55|4
1726389580000|2024-09-15 08:39:40|327.57|325.57|327.57|325.57|327.57|325.57|327.57|325.57|1
1726389590000|2024-09-15 08:39:50|327.58|325.58|327.64|325.64|327.64|325.64|327.58|325.58|3
1726389600000|2024-09-15 08:40:00|327.63|325.63|327.57|325.57|327.63|325.63|327.57|325.57|4
1726389610000|2024-09-15 08:40:10|327.58|325.58|327.58|325.58|327.58|325.58|327.58|325.58|1
1726389620000|2024-09-15 08:40:20|327.59|325.59|327.66|325.66|327.66|325.66|327.59|325.59|4
1726389630000|2024-09-15 08:40:30|327.67|325.67|327.62|325.62|327.67|325.67|327.62|325.62|10
1726389650000|2024-09-15 08:40:50|327.63|325.63|327.71|325.71|327.71|325.71|327.63|325.63|6
1726389660000|2024-09-15 08:41:00|327.74|325.74|327.74|325.74|327.74|325.74|327.73|325.73|3
1726389670000|2024-09-15 08:41:10|327.75|325.75|327.75|325.75|327.75|325.75|327.75|325.75|1
1726389680000|2024-09-15 08:41:20|327.81|325.81|327.97|325.97|327.97|325.97|327.8|325.8|13
1726389690000|2024-09-15 08:41:30|327.98|325.98|327.96|325.96|327.98|325.98|327.96|325.96|7
1726389700000|2024-09-15 08:41:40|327.97|325.97|327.99|325.99|327.99|325.99|327.97|325.97|3
1726389710000|2024-09-15 08:41:50|328.04|326.04|328.06|326.06|328.06|326.06|328.04|326.04|3
1726389720000|2024-09-15 08:42:00|328.05|326.05|327.94|325.94|328.05|326.05|327.94|325.94|4
1726389730000|2024-09-15 08:42:10|327.95|325.95|327.95|325.95|327.95|325.95|327.95|325.95|1
1726389770000|2024-09-15 08:42:50|327.96|325.96|327.97|325.97|327.97|325.97|327.96|325.96|4
1726389780000|2024-09-15 08:43:00|327.96|325.96|328.01|326.01|328.01|326.01|327.96|325.96|2
1726389790000|2024-09-15 08:43:10|328.02|326.02|328.02|326.02|328.02|326.02|328.02|326.02|1
1726389810000|2024-09-15 08:43:30|328.01|326.01|328.04|326.04|328.04|326.04|328.01|326.01|3
1726389820000|2024-09-15 08:43:40|328.05|326.05|328.07|326.07|328.07|326.07|328.04|326.04|4
1726389830000|2024-09-15 08:43:50|328.08|326.08|328.1|326.1|328.15|326.15|328.02|326.02|15
1726389840000|2024-09-15 08:44:00|328.09|326.09|328.09|326.09|328.09|326.09|328.09|326.09|1
1726389850000|2024-09-15 08:44:10|328.08|326.08|328.02|326.02|328.08|326.08|328.02|326.02|5
1726389860000|2024-09-15 08:44:20|328.03|326.03|328.15|326.15|328.15|326.15|328.03|326.03|3
1726389870000|2024-09-15 08:44:30|328.16|326.16|328.14|326.14|328.16|326.16|328.14|326.14|5
1726389880000|2024-09-15 08:44:40|328.13|326.13|328.12|326.12|328.13|326.13|328.12|326.12|2
1726389890000|2024-09-15 08:44:50|328.05|326.05|328.06|326.06|328.06|326.06|328.05|326.05|2
1726389910000|2024-09-15 08:45:10|328|326|328.01|326.01|328.02|326.02|328|326|6
1726389920000|2024-09-15 08:45:20|327.99|325.99|327.94|325.94|327.99|325.99|327.94|325.94|6
1726389930000|2024-09-15 08:45:30|327.92|325.92|327.93|325.93|327.93|325.93|327.92|325.92|2
1726389940000|2024-09-15 08:45:40|327.92|325.92|327.93|325.93|327.93|325.93|327.92|325.92|2
1726389950000|2024-09-15 08:45:50|327.94|325.94|327.88|325.88|327.99|325.99|327.88|325.88|10
1726389960000|2024-09-15 08:46:00|327.83|325.83|327.83|325.83|327.83|325.83|327.83|325.83|1
1726389970000|2024-09-15 08:46:10|327.82|325.82|327.76|325.76|327.82|325.82|327.76|325.76|5
1726389980000|2024-09-15 08:46:20|327.75|325.75|327.75|325.75|327.75|325.75|327.75|325.75|1
1726389990000|2024-09-15 08:46:30|327.76|325.76|327.77|325.77|327.77|325.77|327.76|325.76|2
1726390000000|2024-09-15 08:46:40|327.78|325.78|327.77|325.77|327.84|325.84|327.74|325.74|11
1726390010000|2024-09-15 08:46:50|327.76|325.76|327.75|325.75|327.76|325.76|327.75|325.75|4
1726390020000|2024-09-15 08:47:00|327.7|325.7|327.72|325.72|327.72|325.72|327.7|325.7|3
1726390030000|2024-09-15 08:47:10|327.73|325.73|327.73|325.73|327.73|325.73|327.73|325.73|1
1726390040000|2024-09-15 08:47:20|327.72|325.72|327.72|325.72|327.72|325.72|327.72|325.72|1
1726390050000|2024-09-15 08:47:30|327.73|325.73|327.73|325.73|327.73|325.73|327.73|325.73|1
1726390090000|2024-09-15 08:48:10|327.74|325.74|327.76|325.76|327.82|325.82|327.74|325.74|8
1726390100000|2024-09-15 08:48:20|327.77|325.77|327.77|325.77|327.77|325.77|327.77|325.77|1
1726390110000|2024-09-15 08:48:30|327.78|325.78|327.78|325.78|327.78|325.78|327.78|325.78|1
1726390140000|2024-09-15 08:49:00|327.77|325.77|327.77|325.77|327.77|325.77|327.75|325.75|4
1726390150000|2024-09-15 08:49:10|327.76|325.76|327.71|325.71|327.76|325.76|327.71|325.71|2
1726390160000|2024-09-15 08:49:20|327.7|325.7|327.65|325.65|327.72|325.72|327.65|325.65|6
1726390170000|2024-09-15 08:49:30|327.64|325.64|327.64|325.64|327.64|325.64|327.64|325.64|1
1726390190000|2024-09-15 08:49:50|327.63|325.63|327.61|325.61|327.63|325.63|327.61|325.61|2
1726390200000|2024-09-15 08:50:00|327.59|325.59|327.59|325.59|327.59|325.59|327.59|325.59|1
1726390210000|2024-09-15 08:50:10|327.61|325.61|327.61|325.61|327.61|325.61|327.61|325.61|1
1726390220000|2024-09-15 08:50:20|327.62|325.62|327.68|325.68|327.69|325.69|327.62|325.62|4
1726390230000|2024-09-15 08:50:30|327.66|325.66|327.66|325.66|327.66|325.66|327.66|325.66|1
1726390240000|2024-09-15 08:50:40|327.65|325.65|327.64|325.64|327.65|325.65|327.64|325.64|2
1726390260000|2024-09-15 08:51:00|327.63|325.63|327.61|325.61|327.63|325.63|327.61|325.61|2
1726390280000|2024-09-15 08:51:20|327.59|325.59|327.59|325.59|327.59|325.59|327.59|325.59|1
1726390290000|2024-09-15 08:51:30|327.61|325.61|327.61|325.61|327.61|325.61|327.61|325.61|1
1726390310000|2024-09-15 08:51:50|327.6|325.6|327.57|325.57|327.6|325.6|327.57|325.57|3
1726390320000|2024-09-15 08:52:00|327.59|325.59|327.59|325.59|327.59|325.59|327.59|325.59|1
1726390330000|2024-09-15 08:52:10|327.61|325.61|327.61|325.61|327.61|325.61|327.61|325.61|1
1726390340000|2024-09-15 08:52:20|327.64|325.64|327.64|325.64|327.64|325.64|327.64|325.64|1
1726390350000|2024-09-15 08:52:30|327.65|325.65|327.65|325.65|327.66|325.66|327.65|325.65|13
1726390370000|2024-09-15 08:52:50|327.66|325.66|327.65|325.65|327.66|325.66|327.65|325.65|6
1726390380000|2024-09-15 08:53:00|327.64|325.64|327.62|325.62|327.64|325.64|327.62|325.62|3
1726390390000|2024-09-15 08:53:10|327.63|325.63|327.63|325.63|327.63|325.63|327.63|325.63|1
1726390400000|2024-09-15 08:53:20|327.62|325.62|327.58|325.58|327.62|325.62|327.58|325.58|3
1726390440000|2024-09-15 08:54:00|327.57|325.57|327.57|325.57|327.57|325.57|327.57|325.57|1
1726390450000|2024-09-15 08:54:10|327.58|325.58|327.59|325.59|327.61|325.61|327.58|325.58|3
1726390500000|2024-09-15 08:55:00|327.61|325.61|327.6|325.6|327.61|325.61|327.6|325.6|2
1726390530000|2024-09-15 08:55:30|327.61|325.61|327.53|325.53|327.61|325.61|327.53|325.53|8
1726390540000|2024-09-15 08:55:40|327.52|325.52|327.5|325.5|327.53|325.53|327.5|325.5|6
1726390550000|2024-09-15 08:55:50|327.51|325.51|327.55|325.55|327.55|325.55|327.51|325.51|2
1726390560000|2024-09-15 08:56:00|327.56|325.56|327.56|325.56|327.56|325.56|327.56|325.56|1
1726390600000|2024-09-15 08:56:40|327.57|325.57|327.57|325.57|327.57|325.57|327.57|325.57|1
1726390620000|2024-09-15 08:57:00|327.6|325.6|327.57|325.57|327.6|325.6|327.57|325.57|3
1726390640000|2024-09-15 08:57:20|327.56|325.56|327.56|325.56|327.56|325.56|327.56|325.56|1
1726390650000|2024-09-15 08:57:30|327.57|325.57|327.56|325.56|327.57|325.57|327.56|325.56|2
1726390660000|2024-09-15 08:57:40|327.57|325.57|327.57|325.57|327.57|325.57|327.57|325.57|1
1726390680000|2024-09-15 08:58:00|327.56|325.56|327.48|325.48|327.56|325.56|327.48|325.48|2
1726390720000|2024-09-15 08:58:40|327.49|325.49|327.44|325.44|327.49|325.49|327.44|325.44|4
1726390730000|2024-09-15 08:58:50|327.43|325.43|327.43|325.43|327.43|325.43|327.43|325.43|1
1726390740000|2024-09-15 08:59:00|327.37|325.37|327.35|325.35|327.37|325.37|327.31|325.31|9
1726390750000|2024-09-15 08:59:10|327.4|325.4|327.45|325.45|327.46|325.46|327.39|325.39|5
1726390760000|2024-09-15 08:59:20|327.46|325.46|327.51|325.51|327.52|325.52|327.46|325.46|6
1726390780000|2024-09-15 08:59:40|327.5|325.5|327.49|325.49|327.5|325.5|327.49|325.49|2
1726390790000|2024-09-15 08:59:50|327.48|325.48|327.48|325.48|327.48|325.48|327.48|325.48|1
1726390800000|2024-09-15 09:00:00|327.47|325.47|327.47|325.47|327.47|325.47|327.47|325.47|1
1726390810000|2024-09-15 09:00:10|327.48|325.48|327.49|325.49|327.49|325.49|327.48|325.48|2
1726390820000|2024-09-15 09:00:20|327.52|325.52|327.53|325.53|327.53|325.53|327.52|325.52|2
1726390830000|2024-09-15 09:00:30|327.52|325.52|327.53|325.53|327.53|325.53|327.52|325.52|4
1726390840000|2024-09-15 09:00:40|327.54|325.54|327.57|325.57|327.57|325.57|327.53|325.53|3
1726390850000|2024-09-15 09:00:50|327.59|325.59|327.63|325.63|327.63|325.63|327.59|325.59|4
1726390860000|2024-09-15 09:01:00|327.64|325.64|327.74|325.74|327.74|325.74|327.64|325.64|8
1726390880000|2024-09-15 09:01:20|327.71|325.71|327.64|325.64|327.71|325.71|327.64|325.64|2
1726390890000|2024-09-15 09:01:30|327.65|325.65|327.65|325.65|327.66|325.66|327.65|325.65|3
1726390900000|2024-09-15 09:01:40|327.66|325.66|327.7|325.7|327.7|325.7|327.66|325.66|3
1726390910000|2024-09-15 09:01:50|327.71|325.71|327.75|325.75|327.75|325.75|327.71|325.71|3
1726390920000|2024-09-15 09:02:00|327.76|325.76|327.7|325.7|327.76|325.76|327.69|325.69|10
1726390930000|2024-09-15 09:02:10|327.69|325.69|327.66|325.66|327.69|325.69|327.65|325.65|6
1726390950000|2024-09-15 09:02:30|327.67|325.67|327.67|325.67|327.67|325.67|327.67|325.67|1
1726390960000|2024-09-15 09:02:40|327.66|325.66|327.66|325.66|327.66|325.66|327.66|325.66|1
1726390980000|2024-09-15 09:03:00|327.65|325.65|327.67|325.67|327.67|325.67|327.65|325.65|3
1726390990000|2024-09-15 09:03:10|327.68|325.68|327.67|325.67|327.68|325.68|327.67|325.67|2
1726391010000|2024-09-15 09:03:30|327.68|325.68|327.73|325.73|327.73|325.73|327.68|325.68|4
1726391020000|2024-09-15 09:03:40|327.74|325.74|327.8|325.8|327.82|325.82|327.74|325.74|5
1726391030000|2024-09-15 09:03:50|327.81|325.81|327.86|325.86|327.87|325.87|327.81|325.81|7
1726391040000|2024-09-15 09:04:00|327.85|325.85|327.85|325.85|327.86|325.86|327.85|325.85|3
1726391060000|2024-09-15 09:04:20|327.86|325.86|327.87|325.87|327.87|325.87|327.86|325.86|2
1726391070000|2024-09-15 09:04:30|327.86|325.86|327.85|325.85|327.86|325.86|327.85|325.85|4
1726391130000|2024-09-15 09:05:30|327.84|325.84|327.75|325.75|327.84|325.84|327.75|325.75|4
1726391140000|2024-09-15 09:05:40|327.76|325.76|327.75|325.75|327.76|325.76|327.75|325.75|2
1726391160000|2024-09-15 09:06:00|327.79|325.79|327.78|325.78|327.79|325.79|327.77|325.77|3
1726391170000|2024-09-15 09:06:10|327.86|325.86|327.86|325.86|327.86|325.86|327.85|325.85|3
1726391180000|2024-09-15 09:06:20|327.87|325.87|327.87|325.87|327.87|325.87|327.87|325.87|1
1726391190000|2024-09-15 09:06:30|327.88|325.88|327.88|325.88|327.88|325.88|327.88|325.88|1
1726391210000|2024-09-15 09:06:50|327.87|325.87|327.85|325.85|327.87|325.87|327.85|325.85|3
1726391230000|2024-09-15 09:07:10|327.86|325.86|327.86|325.86|327.86|325.86|327.86|325.86|1
1726391240000|2024-09-15 09:07:20|327.85|325.85|327.72|325.72|327.85|325.85|327.72|325.72|4
1726391250000|2024-09-15 09:07:30|327.73|325.73|327.75|325.75|327.75|325.75|327.73|325.73|5
1726391260000|2024-09-15 09:07:40|327.76|325.76|327.76|325.76|327.76|325.76|327.76|325.76|1
1726391270000|2024-09-15 09:07:50|327.75|325.75|327.74|325.74|327.75|325.75|327.74|325.74|2
1726391290000|2024-09-15 09:08:10|327.75|325.75|327.74|325.74|327.75|325.75|327.74|325.74|2
1726391310000|2024-09-15 09:08:30|327.75|325.75|327.75|325.75|327.75|325.75|327.74|325.74|3
1726391320000|2024-09-15 09:08:40|327.74|325.74|327.74|325.74|327.74|325.74|327.74|325.74|1
1726391330000|2024-09-15 09:08:50|327.67|325.67|327.66|325.66|327.67|325.67|327.65|325.65|5
1726391340000|2024-09-15 09:09:00|327.64|325.64|327.58|325.58|327.64|325.64|327.56|325.56|9
1726391390000|2024-09-15 09:09:50|327.59|325.59|327.59|325.59|327.59|325.59|327.59|325.59|1
1726391400000|2024-09-15 09:10:00|327.6|325.6|327.65|325.65|327.68|325.68|327.6|325.6|5
1726391410000|2024-09-15 09:10:10|327.64|325.64|327.62|325.62|327.64|325.64|327.62|325.62|2
1726391420000|2024-09-15 09:10:20|327.63|325.63|327.63|325.63|327.63|325.63|327.62|325.62|3
1726391460000|2024-09-15 09:11:00|327.62|325.62|327.55|325.55|327.62|325.62|327.55|325.55|6
1726391470000|2024-09-15 09:11:10|327.48|325.48|327.46|325.46|327.48|325.48|327.45|325.45|6
1726391480000|2024-09-15 09:11:20|327.45|325.45|327.41|325.41|327.46|325.46|327.41|325.41|5
1726391510000|2024-09-15 09:11:50|327.42|325.42|327.5|325.5|327.5|325.5|327.42|325.42|3
1726391520000|2024-09-15 09:12:00|327.51|325.51|327.48|325.48|327.51|325.51|327.48|325.48|7
1726391530000|2024-09-15 09:12:10|327.46|325.46|327.44|325.44|327.46|325.46|327.44|325.44|3
1726391540000|2024-09-15 09:12:20|327.45|325.45|327.44|325.44|327.45|325.45|327.44|325.44|2
1726391550000|2024-09-15 09:12:30|327.39|325.39|327.38|325.38|327.39|325.39|327.38|325.38|2
1726391570000|2024-09-15 09:12:50|327.37|325.37|327.36|325.36|327.37|325.37|327.36|325.36|2
1726391580000|2024-09-15 09:13:00|327.35|325.35|327.35|325.35|327.35|325.35|327.35|325.35|1
1726391590000|2024-09-15 09:13:10|327.34|325.34|327.34|325.34|327.34|325.34|327.34|325.34|1
1726391600000|2024-09-15 09:13:20|327.3|325.3|327.2|325.2|327.3|325.3|327.2|325.2|6
1726391610000|2024-09-15 09:13:30|327.21|325.21|327.19|325.19|327.23|325.23|327.18|325.18|7
1726391620000|2024-09-15 09:13:40|327.2|325.2|327.2|325.2|327.2|325.2|327.2|325.2|1
1726391630000|2024-09-15 09:13:50|327.25|325.25|327.26|325.26|327.26|325.26|327.24|325.24|3
1726391640000|2024-09-15 09:14:00|327.3|325.3|327.31|325.31|327.31|325.31|327.3|325.3|4
1726391650000|2024-09-15 09:14:10|327.3|325.3|327.26|325.26|327.3|325.3|327.26|325.26|8
1726391680000|2024-09-15 09:14:40|327.27|325.27|327.27|325.27|327.27|325.27|327.27|325.27|1
1726391710000|2024-09-15 09:15:10|327.28|325.28|327.29|325.29|327.29|325.29|327.28|325.28|2
1726391720000|2024-09-15 09:15:20|327.38|325.38|327.37|325.37|327.38|325.38|327.35|325.35|9
1726391730000|2024-09-15 09:15:30|327.41|325.41|327.52|325.52|327.53|325.53|327.41|325.41|9
1726391740000|2024-09-15 09:15:40|327.53|325.53|327.57|325.57|327.58|325.58|327.53|325.53|5
1726391750000|2024-09-15 09:15:50|327.58|325.58|327.53|325.53|327.58|325.58|327.53|325.53|5
1726391760000|2024-09-15 09:16:00|327.54|325.54|327.53|325.53|327.55|325.55|327.53|325.53|6
1726391770000|2024-09-15 09:16:10|327.54|325.54|327.54|325.54|327.54|325.54|327.54|325.54|1
1726391780000|2024-09-15 09:16:20|327.58|325.58|327.59|325.59|327.59|325.59|327.57|325.57|4
1726391790000|2024-09-15 09:16:30|327.58|325.58|327.67|325.67|327.67|325.67|327.58|325.58|6
1726391800000|2024-09-15 09:16:40|327.71|325.71|327.76|325.76|327.8|325.8|327.71|325.71|11
1726391810000|2024-09-15 09:16:50|327.77|325.77|327.77|325.77|327.77|325.77|327.77|325.77|1
1726391820000|2024-09-15 09:17:00|327.76|325.76|327.67|325.67|327.76|325.76|327.67|325.67|10
1726391840000|2024-09-15 09:17:20|327.66|325.66|327.67|325.67|327.67|325.67|327.66|325.66|4
1726391850000|2024-09-15 09:17:30|327.71|325.71|327.7|325.7|327.71|325.71|327.7|325.7|2
1726391860000|2024-09-15 09:17:40|327.71|325.71|327.79|325.79|327.79|325.79|327.71|325.71|6
1726391870000|2024-09-15 09:17:50|327.78|325.78|327.77|325.77|327.78|325.78|327.77|325.77|2
1726391900000|2024-09-15 09:18:20|327.75|325.75|327.77|325.77|327.77|325.77|327.75|325.75|5
1726391910000|2024-09-15 09:18:30|327.79|325.79|327.78|325.78|327.79|325.79|327.78|325.78|6
1726391920000|2024-09-15 09:18:40|327.77|325.77|327.76|325.76|327.77|325.77|327.76|325.76|2
1726391930000|2024-09-15 09:18:50|327.71|325.71|327.71|325.71|327.71|325.71|327.71|325.71|1
1726391940000|2024-09-15 09:19:00|327.69|325.69|327.69|325.69|327.69|325.69|327.69|325.69|1
1726392000000|2024-09-15 09:20:00|327.67|325.67|327.65|325.65|327.67|325.67|327.65|325.65|2
1726392010000|2024-09-15 09:20:10|327.62|325.62|327.62|325.62|327.62|325.62|327.62|325.62|1
1726392030000|2024-09-15 09:20:30|327.63|325.63|327.69|325.69|327.69|325.69|327.63|325.63|2
1726392070000|2024-09-15 09:21:10|327.67|325.67|327.68|325.68|327.68|325.68|327.67|325.67|2
1726392110000|2024-09-15 09:21:50|327.69|325.69|327.69|325.69|327.69|325.69|327.69|325.69|1
1726392120000|2024-09-15 09:22:00|327.73|325.73|327.73|325.73|327.75|325.75|327.72|325.72|4
1726392130000|2024-09-15 09:22:10|327.75|325.75|327.77|325.77|327.77|325.77|327.74|325.74|5
1726392170000|2024-09-15 09:22:50|327.74|325.74|327.71|325.71|327.74|325.74|327.71|325.71|2
1726392180000|2024-09-15 09:23:00|327.7|325.7|327.69|325.69|327.7|325.7|327.69|325.69|2
1726392190000|2024-09-15 09:23:10|327.7|325.7|327.7|325.7|327.7|325.7|327.7|325.7|1
1726392310000|2024-09-15 09:25:10|327.67|325.67|327.66|325.66|327.67|325.67|327.66|325.66|2
1726392370000|2024-09-15 09:26:10|327.62|325.62|327.56|325.56|327.62|325.62|327.56|325.56|3
1726392380000|2024-09-15 09:26:20|327.55|325.55|327.54|325.54|327.55|325.55|327.52|325.52|9
1726392390000|2024-09-15 09:26:30|327.55|325.55|327.54|325.54|327.55|325.55|327.54|325.54|2
1726392420000|2024-09-15 09:27:00|327.53|325.53|327.52|325.52|327.53|325.53|327.5|325.5|6
1726392430000|2024-09-15 09:27:10|327.53|325.53|327.47|325.47|327.53|325.53|327.47|325.47|5
1726392440000|2024-09-15 09:27:20|327.48|325.48|327.47|325.47|327.48|325.48|327.47|325.47|2
1726392450000|2024-09-15 09:27:30|327.48|325.48|327.48|325.48|327.48|325.48|327.48|325.48|1
1726392470000|2024-09-15 09:27:50|327.47|325.47|327.47|325.47|327.47|325.47|327.47|325.47|1
1726392480000|2024-09-15 09:28:00|327.48|325.48|327.47|325.47|327.48|325.48|327.46|325.46|6
1726392490000|2024-09-15 09:28:10|327.46|325.46|327.5|325.5|327.51|325.51|327.45|325.45|4
1726392500000|2024-09-15 09:28:20|327.51|325.51|327.51|325.51|327.51|325.51|327.51|325.51|1
1726392510000|2024-09-15 09:28:30|327.5|325.5|327.41|325.41|327.5|325.5|327.41|325.41|4
1726392520000|2024-09-15 09:28:40|327.4|325.4|327.39|325.39|327.4|325.4|327.39|325.39|2
1726392550000|2024-09-15 09:29:10|327.38|325.38|327.38|325.38|327.38|325.38|327.38|325.38|1
1726392570000|2024-09-15 09:29:30|327.4|325.4|327.4|325.4|327.4|325.4|327.4|325.4|1
1726392590000|2024-09-15 09:29:50|327.36|325.36|327.36|325.36|327.36|325.36|327.36|325.36|1
1726392600000|2024-09-15 09:30:00|327.37|325.37|327.44|325.44|327.44|325.44|327.37|325.37|7
1726392610000|2024-09-15 09:30:10|327.42|325.42|327.41|325.41|327.42|325.42|327.41|325.41|2
1726392670000|2024-09-15 09:31:10|327.4|325.4|327.4|325.4|327.4|325.4|327.4|325.4|1
1726392680000|2024-09-15 09:31:20|327.42|325.42|327.42|325.42|327.42|325.42|327.42|325.42|1
1726392690000|2024-09-15 09:31:30|327.46|325.46|327.5|325.5|327.5|325.5|327.46|325.46|5
1726392710000|2024-09-15 09:31:50|327.44|325.44|327.44|325.44|327.44|325.44|327.44|325.44|1
1726392740000|2024-09-15 09:32:20|327.45|325.45|327.45|325.45|327.45|325.45|327.45|325.45|1
1726392750000|2024-09-15 09:32:30|327.44|325.44|327.35|325.35|327.44|325.44|327.35|325.35|7
1726392760000|2024-09-15 09:32:40|327.34|325.34|327.34|325.34|327.34|325.34|327.34|325.34|1
1726392800000|2024-09-15 09:33:20|327.35|325.35|327.38|325.38|327.38|325.38|327.35|325.35|2
1726392810000|2024-09-15 09:33:30|327.39|325.39|327.44|325.44|327.44|325.44|327.39|325.39|3
1726392820000|2024-09-15 09:33:40|327.45|325.45|327.45|325.45|327.45|325.45|327.45|325.45|1
1726392830000|2024-09-15 09:33:50|327.47|325.47|327.48|325.48|327.48|325.48|327.47|325.47|2
1726392840000|2024-09-15 09:34:00|327.49|325.49|327.56|325.56|327.56|325.56|327.49|325.49|4
1726392850000|2024-09-15 09:34:10|327.55|325.55|327.56|325.56|327.56|325.56|327.55|325.55|2
1726392860000|2024-09-15 09:34:20|327.57|325.57|327.6|325.6|327.6|325.6|327.57|325.57|2
1726392870000|2024-09-15 09:34:30|327.61|325.61|327.62|325.62|327.62|325.62|327.61|325.61|2
1726392880000|2024-09-15 09:34:40|327.61|325.61|327.61|325.61|327.61|325.61|327.61|325.61|1
1726392910000|2024-09-15 09:35:10|327.6|325.6|327.6|325.6|327.6|325.6|327.6|325.6|1
1726392920000|2024-09-15 09:35:20|327.61|325.61|327.66|325.66|327.66|325.66|327.61|325.61|2
1726392930000|2024-09-15 09:35:30|327.65|325.65|327.53|325.53|327.65|325.65|327.53|325.53|6
1726392940000|2024-09-15 09:35:40|327.52|325.52|327.54|325.54|327.54|325.54|327.51|325.51|5
1726392950000|2024-09-15 09:35:50|327.59|325.59|327.59|325.59|327.59|325.59|327.59|325.59|1
1726392960000|2024-09-15 09:36:00|327.58|325.58|327.58|325.58|327.59|325.59|327.58|325.58|7
1726392980000|2024-09-15 09:36:20|327.57|325.57|327.56|325.56|327.57|325.57|327.55|325.55|4
1726392990000|2024-09-15 09:36:30|327.63|325.63|327.65|325.65|327.65|325.65|327.63|325.63|3
1726393000000|2024-09-15 09:36:40|327.67|325.67|327.68|325.68|327.68|325.68|327.67|325.67|4
1726393020000|2024-09-15 09:37:00|327.65|325.65|327.54|325.54|327.65|325.65|327.53|325.53|7
1726393030000|2024-09-15 09:37:10|327.53|325.53|327.52|325.52|327.54|325.54|327.52|325.52|4
1726393050000|2024-09-15 09:37:30|327.44|325.44|327.45|325.45|327.45|325.45|327.44|325.44|4
1726393060000|2024-09-15 09:37:40|327.46|325.46|327.46|325.46|327.46|325.46|327.46|325.46|1
1726393090000|2024-09-15 09:38:10|327.45|325.45|327.46|325.46|327.46|325.46|327.45|325.45|2
1726393100000|2024-09-15 09:38:20|327.5|325.5|327.51|325.51|327.51|325.51|327.5|325.5|2
1726393110000|2024-09-15 09:38:30|327.52|325.52|327.52|325.52|327.52|325.52|327.52|325.52|1
1726393120000|2024-09-15 09:38:40|327.51|325.51|327.49|325.49|327.51|325.51|327.49|325.49|3
1726393130000|2024-09-15 09:38:50|327.43|325.43|327.41|325.41|327.45|325.45|327.41|325.41|4
1726393140000|2024-09-15 09:39:00|327.39|325.39|327.35|325.35|327.39|325.39|327.35|325.35|4
1726393150000|2024-09-15 09:39:10|327.34|325.34|327.34|325.34|327.34|325.34|327.34|325.34|1
1726393160000|2024-09-15 09:39:20|327.33|325.33|327.32|325.32|327.33|325.33|327.3|325.3|6
1726393170000|2024-09-15 09:39:30|327.31|325.31|327.28|325.28|327.31|325.31|327.28|325.28|2
1726393180000|2024-09-15 09:39:40|327.35|325.35|327.35|325.35|327.35|325.35|327.35|325.35|1
1726393190000|2024-09-15 09:39:50|327.36|325.36|327.36|325.36|327.36|325.36|327.36|325.36|1
1726393200000|2024-09-15 09:40:00|327.35|325.35|327.35|325.35|327.35|325.35|327.35|325.35|1
1726393210000|2024-09-15 09:40:10|327.36|325.36|327.36|325.36|327.36|325.36|327.36|325.36|1
1726393250000|2024-09-15 09:40:50|327.38|325.38|327.39|325.39|327.39|325.39|327.38|325.38|2
1726393260000|2024-09-15 09:41:00|327.36|325.36|327.37|325.37|327.37|325.37|327.29|325.29|8
1726393270000|2024-09-15 09:41:10|327.38|325.38|327.38|325.38|327.38|325.38|327.38|325.38|1
1726393290000|2024-09-15 09:41:30|327.39|325.39|327.44|325.44|327.44|325.44|327.39|325.39|2
1726393300000|2024-09-15 09:41:40|327.43|325.43|327.43|325.43|327.43|325.43|327.43|325.43|1
1726393310000|2024-09-15 09:41:50|327.44|325.44|327.44|325.44|327.44|325.44|327.44|325.44|1
1726393320000|2024-09-15 09:42:00|327.43|325.43|327.43|325.43|327.43|325.43|327.43|325.43|1
1726393330000|2024-09-15 09:42:10|327.44|325.44|327.44|325.44|327.44|325.44|327.43|325.43|3
1726393350000|2024-09-15 09:42:30|327.49|325.49|327.57|325.57|327.57|325.57|327.49|325.49|3
1726393360000|2024-09-15 09:42:40|327.56|325.56|327.55|325.55|327.56|325.56|327.55|325.55|6
1726393370000|2024-09-15 09:42:50|327.56|325.56|327.57|325.57|327.6|325.6|327.55|325.55|14
1726393380000|2024-09-15 09:43:00|327.58|325.58|327.57|325.57|327.58|325.58|327.57|325.57|2
1726393400000|2024-09-15 09:43:20|327.62|325.62|327.62|325.62|327.68|325.68|327.62|325.62|9
1726393410000|2024-09-15 09:43:30|327.63|325.63|327.62|325.62|327.63|325.63|327.61|325.61|4
1726393420000|2024-09-15 09:43:40|327.61|325.61|327.53|325.53|327.62|325.62|327.53|325.53|11
1726393430000|2024-09-15 09:43:50|327.52|325.52|327.52|325.52|327.52|325.52|327.51|325.51|3
1726393440000|2024-09-15 09:44:00|327.53|325.53|327.54|325.54|327.54|325.54|327.53|325.53|2
1726393450000|2024-09-15 09:44:10|327.53|325.53|327.54|325.54|327.54|325.54|327.53|325.53|2
1726393460000|2024-09-15 09:44:20|327.6|325.6|327.56|325.56|327.6|325.6|327.56|325.56|2
1726393480000|2024-09-15 09:44:40|327.55|325.55|327.55|325.55|327.55|325.55|327.55|325.55|1
1726393490000|2024-09-15 09:44:50|327.54|325.54|327.54|325.54|327.54|325.54|327.54|325.54|1
1726393500000|2024-09-15 09:45:00|327.53|325.53|327.44|325.44|327.53|325.53|327.44|325.44|7
1726393510000|2024-09-15 09:45:10|327.46|325.46|327.5|325.5|327.5|325.5|327.46|325.46|2
1726393520000|2024-09-15 09:45:20|327.51|325.51|327.46|325.46|327.51|325.51|327.44|325.44|14
1726393530000|2024-09-15 09:45:30|327.45|325.45|327.45|325.45|327.45|325.45|327.45|325.45|1
1726393540000|2024-09-15 09:45:40|327.47|325.47|327.49|325.49|327.49|325.49|327.47|325.47|3
1726393550000|2024-09-15 09:45:50|327.48|325.48|327.34|325.34|327.48|325.48|327.34|325.34|6
1726393560000|2024-09-15 09:46:00|327.33|325.33|327.33|325.33|327.33|325.33|327.28|325.28|12
1726393570000|2024-09-15 09:46:10|327.32|325.32|327.33|325.33|327.33|325.33|327.32|325.32|2
1726393580000|2024-09-15 09:46:20|327.34|325.34|327.41|325.41|327.41|325.41|327.34|325.34|10
1726393590000|2024-09-15 09:46:30|327.42|325.42|327.44|325.44|327.47|325.47|327.42|325.42|9
1726393600000|2024-09-15 09:46:40|327.45|325.45|327.45|325.45|327.45|325.45|327.45|325.45|1
1726393640000|2024-09-15 09:47:20|327.46|325.46|327.46|325.46|327.46|325.46|327.46|325.46|1
1726393660000|2024-09-15 09:47:40|327.47|325.47|327.55|325.55|327.57|325.57|327.47|325.47|7
1726393670000|2024-09-15 09:47:50|327.54|325.54|327.55|325.55|327.55|325.55|327.54|325.54|4
1726393690000|2024-09-15 09:48:10|327.56|325.56|327.64|325.64|327.66|325.66|327.56|325.56|4
1726393700000|2024-09-15 09:48:20|327.65|325.65|327.65|325.65|327.66|325.66|327.65|325.65|3
1726393710000|2024-09-15 09:48:30|327.66|325.66|327.66|325.66|327.66|325.66|327.66|325.66|1
1726393730000|2024-09-15 09:48:50|327.65|325.65|327.55|325.55|327.65|325.65|327.55|325.55|4
1726393740000|2024-09-15 09:49:00|327.56|325.56|327.55|325.55|327.56|325.56|327.55|325.55|2
1726393750000|2024-09-15 09:49:10|327.54|325.54|327.44|325.44|327.54|325.54|327.43|325.43|8
1726393760000|2024-09-15 09:49:20|327.43|325.43|327.42|325.42|327.44|325.44|327.41|325.41|9
1726393770000|2024-09-15 09:49:30|327.43|325.43|327.44|325.44|327.47|325.47|327.43|325.43|4
1726393780000|2024-09-15 09:49:40|327.43|325.43|327.42|325.42|327.44|325.44|327.42|325.42|4
1726393790000|2024-09-15 09:49:50|327.41|325.41|327.36|325.36|327.41|325.41|327.35|325.35|7
1726393800000|2024-09-15 09:50:00|327.35|325.35|327.35|325.35|327.35|325.35|327.35|325.35|1
1726393810000|2024-09-15 09:50:10|327.34|325.34|327.34|325.34|327.34|325.34|327.33|325.33|3
1726393830000|2024-09-15 09:50:30|327.37|325.37|327.35|325.35|327.38|325.38|327.35|325.35|8
1726393840000|2024-09-15 09:50:40|327.34|325.34|327.33|325.33|327.35|325.35|327.33|325.33|6
1726393850000|2024-09-15 09:50:50|327.34|325.34|327.34|325.34|327.34|325.34|327.34|325.34|1
1726393860000|2024-09-15 09:51:00|327.33|325.33|327.23|325.23|327.33|325.33|327.23|325.23|8
1726393870000|2024-09-15 09:51:10|327.27|325.27|327.27|325.27|327.3|325.3|327.25|325.25|7
1726393880000|2024-09-15 09:51:20|327.28|325.28|327.39|325.39|327.39|325.39|327.28|325.28|5
1726393890000|2024-09-15 09:51:30|327.38|325.38|327.36|325.36|327.38|325.38|327.36|325.36|3
1726393900000|2024-09-15 09:51:40|327.37|325.37|327.37|325.37|327.37|325.37|327.37|325.37|1
1726393910000|2024-09-15 09:51:50|327.38|325.38|327.43|325.43|327.45|325.45|327.38|325.38|6
1726393920000|2024-09-15 09:52:00|327.44|325.44|327.43|325.43|327.44|325.44|327.42|325.42|4
1726393930000|2024-09-15 09:52:10|327.44|325.44|327.54|325.54|327.59|325.59|327.44|325.44|13
1726393940000|2024-09-15 09:52:20|327.55|325.55|327.56|325.56|327.56|325.56|327.55|325.55|2
1726393950000|2024-09-15 09:52:30|327.61|325.61|327.64|325.64|327.69|325.69|327.61|325.61|12
1726393960000|2024-09-15 09:52:40|327.63|325.63|327.64|325.64|327.64|325.64|327.63|325.63|6
1726393970000|2024-09-15 09:52:50|327.63|325.63|327.64|325.64|327.64|325.64|327.63|325.63|4
1726393980000|2024-09-15 09:53:00|327.65|325.65|327.69|325.69|327.69|325.69|327.65|325.65|5
1726393990000|2024-09-15 09:53:10|327.68|325.68|327.67|325.67|327.68|325.68|327.67|325.67|2
1726394000000|2024-09-15 09:53:20|327.68|325.68|327.69|325.69|327.69|325.69|327.67|325.67|4
1726394010000|2024-09-15 09:53:30|327.67|325.67|327.67|325.67|327.68|325.68|327.67|325.67|3
1726394020000|2024-09-15 09:53:40|327.66|325.66|327.66|325.66|327.66|325.66|327.65|325.65|3
1726394030000|2024-09-15 09:53:50|327.65|325.65|327.65|325.65|327.65|325.65|327.65|325.65|1
1726394040000|2024-09-15 09:54:00|327.64|325.64|327.64|325.64|327.65|325.65|327.63|325.63|5
1726394050000|2024-09-15 09:54:10|327.65|325.65|327.68|325.68|327.69|325.69|327.65|325.65|3
1726394060000|2024-09-15 09:54:20|327.67|325.67|327.52|325.52|327.67|325.67|327.52|325.52|17
1726394070000|2024-09-15 09:54:30|327.51|325.51|327.52|325.52|327.52|325.52|327.5|325.5|4
1726394090000|2024-09-15 09:54:50|327.53|325.53|327.65|325.65|327.65|325.65|327.53|325.53|5
1726394100000|2024-09-15 09:55:00|327.64|325.64|327.64|325.64|327.65|325.65|327.62|325.62|8
1726394110000|2024-09-15 09:55:10|327.63|325.63|327.64|325.64|327.64|325.64|327.63|325.63|4
1726394120000|2024-09-15 09:55:20|327.62|325.62|327.61|325.61|327.63|325.63|327.61|325.61|5
1726394130000|2024-09-15 09:55:30|327.58|325.58|327.56|325.56|327.58|325.58|327.53|325.53|9
1726394140000|2024-09-15 09:55:40|327.55|325.55|327.55|325.55|327.55|325.55|327.55|325.55|1
1726394150000|2024-09-15 09:55:50|327.54|325.54|327.51|325.51|327.55|325.55|327.5|325.5|7
1726394170000|2024-09-15 09:56:10|327.52|325.52|327.63|325.63|327.67|325.67|327.52|325.52|9
1726394180000|2024-09-15 09:56:20|327.62|325.62|327.6|325.6|327.62|325.62|327.59|325.59|7
1726394190000|2024-09-15 09:56:30|327.61|325.61|327.61|325.61|327.62|325.62|327.61|325.61|3
1726394200000|2024-09-15 09:56:40|327.58|325.58|327.58|325.58|327.58|325.58|327.58|325.58|1
1726394210000|2024-09-15 09:56:50|327.57|325.57|327.5|325.5|327.58|325.58|327.5|325.5|6
1726394220000|2024-09-15 09:57:00|327.51|325.51|327.53|325.53|327.55|325.55|327.51|325.51|8
1726394230000|2024-09-15 09:57:10|327.54|325.54|327.58|325.58|327.58|325.58|327.53|325.53|6
1726394240000|2024-09-15 09:57:20|327.57|325.57|327.57|325.57|327.57|325.57|327.57|325.57|1
1726394250000|2024-09-15 09:57:30|327.56|325.56|327.56|325.56|327.56|325.56|327.55|325.55|3
1726394270000|2024-09-15 09:57:50|327.59|325.59|327.57|325.57|327.59|325.59|327.57|325.57|3
1726394280000|2024-09-15 09:58:00|327.56|325.56|327.61|325.61|327.61|325.61|327.56|325.56|3
1726394290000|2024-09-15 09:58:10|327.6|325.6|327.59|325.59|327.61|325.61|327.59|325.59|6
1726394300000|2024-09-15 09:58:20|327.6|325.6|327.54|325.54|327.6|325.6|327.54|325.54|5
1726394310000|2024-09-15 09:58:30|327.55|325.55|327.57|325.57|327.59|325.59|327.55|325.55|4
1726394330000|2024-09-15 09:58:50|327.56|325.56|327.55|325.55|327.56|325.56|327.55|325.55|2
1726394350000|2024-09-15 09:59:10|327.6|325.6|327.58|325.58|327.6|325.6|327.58|325.58|3
1726394360000|2024-09-15 09:59:20|327.59|325.59|327.56|325.56|327.59|325.59|327.56|325.56|4
1726394370000|2024-09-15 09:59:30|327.61|325.61|327.59|325.59|327.61|325.61|327.59|325.59|3
1726394380000|2024-09-15 09:59:40|327.58|325.58|327.57|325.57|327.59|325.59|327.56|325.56|11
1726394390000|2024-09-15 09:59:50|327.56|325.56|327.54|325.54|327.56|325.56|327.54|325.54|3
1726394400000|2024-09-15 10:00:00|327.55|325.55|327.44|325.44|327.55|325.55|327.43|325.43|12
1726394410000|2024-09-15 10:00:10|327.43|325.43|327.43|325.43|327.44|325.44|327.42|325.42|5
1726394420000|2024-09-15 10:00:20|327.44|325.44|327.45|325.45|327.47|325.47|327.44|325.44|6
1726394430000|2024-09-15 10:00:30|327.46|325.46|327.32|325.32|327.46|325.46|327.32|325.32|8
1726394440000|2024-09-15 10:00:40|327.27|325.27|327.28|325.28|327.28|325.28|327.27|325.27|4
1726394450000|2024-09-15 10:00:50|327.29|325.29|327.38|325.38|327.39|325.39|327.29|325.29|6
1726394460000|2024-09-15 10:01:00|327.42|325.42|327.4|325.4|327.42|325.42|327.39|325.39|9
1726394480000|2024-09-15 10:01:20|327.38|325.38|327.38|325.38|327.38|325.38|327.38|325.38|1
1726394490000|2024-09-15 10:01:30|327.39|325.39|327.47|325.47|327.49|325.49|327.39|325.39|9
1726394500000|2024-09-15 10:01:40|327.49|325.49|327.47|325.47|327.54|325.54|327.47|325.47|10
1726394510000|2024-09-15 10:01:50|327.46|325.46|327.4|325.4|327.46|325.46|327.4|325.4|3
1726394520000|2024-09-15 10:02:00|327.41|325.41|327.37|325.37|327.41|325.41|327.37|325.37|5
1726394540000|2024-09-15 10:02:20|327.36|325.36|327.36|325.36|327.36|325.36|327.31|325.31|7
1726394550000|2024-09-15 10:02:30|327.35|325.35|327.39|325.39|327.4|325.4|327.34|325.34|6
1726394560000|2024-09-15 10:02:40|327.38|325.38|327.48|325.48|327.5|325.5|327.38|325.38|7
1726394570000|2024-09-15 10:02:50|327.49|325.49|327.53|325.53|327.53|325.53|327.49|325.49|4
1726394580000|2024-09-15 10:03:00|327.54|325.54|327.55|325.55|327.57|325.57|327.54|325.54|4
1726394590000|2024-09-15 10:03:10|327.54|325.54|327.54|325.54|327.54|325.54|327.53|325.53|5
1726394600000|2024-09-15 10:03:20|327.52|325.52|327.57|325.57|327.57|325.57|327.52|325.52|5
1726394610000|2024-09-15 10:03:30|327.58|325.58|327.62|325.62|327.63|325.63|327.58|325.58|4
1726394620000|2024-09-15 10:03:40|327.61|325.61|327.61|325.61|327.61|325.61|327.61|325.61|1
1726394630000|2024-09-15 10:03:50|327.63|325.63|327.64|325.64|327.65|325.65|327.63|325.63|4
1726394640000|2024-09-15 10:04:00|327.63|325.63|327.62|325.62|327.63|325.63|327.62|325.62|2
1726394650000|2024-09-15 10:04:10|327.61|325.61|327.6|325.6|327.61|325.61|327.6|325.6|2
1726394660000|2024-09-15 10:04:20|327.61|325.61|327.62|325.62|327.63|325.63|327.61|325.61|3
1726394670000|2024-09-15 10:04:30|327.61|325.61|327.48|325.48|327.61|325.61|327.48|325.48|8
1726394680000|2024-09-15 10:04:40|327.47|325.47|327.47|325.47|327.47|325.47|327.47|325.47|1
1726394690000|2024-09-15 10:04:50|327.46|325.46|327.43|325.43|327.46|325.46|327.43|325.43|2
1726394700000|2024-09-15 10:05:00|327.42|325.42|327.32|325.32|327.42|325.42|327.32|325.32|13
1726394710000|2024-09-15 10:05:10|327.33|325.33|327.27|325.27|327.33|325.33|327.27|325.27|10
1726394730000|2024-09-15 10:05:30|327.26|325.26|327.26|325.26|327.26|325.26|327.26|325.26|1
1726394750000|2024-09-15 10:05:50|327.25|325.25|327.22|325.22|327.25|325.25|327.2|325.2|7
1726394760000|2024-09-15 10:06:00|327.21|325.21|327.19|325.19|327.21|325.21|327.17|325.17|7
1726394770000|2024-09-15 10:06:10|327.18|325.18|327.09|325.09|327.18|325.18|327.09|325.09|8
1726394780000|2024-09-15 10:06:20|327.1|325.1|327.09|325.09|327.1|325.1|327.09|325.09|8
1726394820000|2024-09-15 10:07:00|327.1|325.1|327.2|325.2|327.2|325.2|327.1|325.1|3
1726394830000|2024-09-15 10:07:10|327.21|325.21|327.27|325.27|327.27|325.27|327.21|325.21|4
1726394870000|2024-09-15 10:07:50|327.24|325.24|327.22|325.22|327.24|325.24|327.22|325.22|2
1726394880000|2024-09-15 10:08:00|327.21|325.21|327.21|325.21|327.21|325.21|327.21|325.21|1
1726394910000|2024-09-15 10:08:30|327.09|325.09|327.09|325.09|327.09|325.09|327.09|325.09|1
1726394940000|2024-09-15 10:09:00|327.14|325.14|327.13|325.13|327.14|325.14|327.12|325.12|7
1726394950000|2024-09-15 10:09:10|327.12|325.12|327.09|325.09|327.13|325.13|327.09|325.09|6
1726394970000|2024-09-15 10:09:30|327.11|325.11|327.17|325.17|327.17|325.17|327.11|325.11|3
1726394980000|2024-09-15 10:09:40|327.2|325.2|327.18|325.18|327.22|325.22|327.18|325.18|7
1726394990000|2024-09-15 10:09:50|327.17|325.17|327.16|325.16|327.17|325.17|327.16|325.16|2
1726395000000|2024-09-15 10:10:00|327.18|325.18|327.09|325.09|327.18|325.18|327.09|325.09|6
1726395070000|2024-09-15 10:11:10|327.18|325.18|327.17|325.17|327.18|325.18|327.17|325.17|2
1726395090000|2024-09-15 10:11:30|327.16|325.16|327.15|325.15|327.16|325.16|327.15|325.15|2
1726395100000|2024-09-15 10:11:40|327.14|325.14|327.15|325.15|327.15|325.15|327.14|325.14|2
1726395110000|2024-09-15 10:11:50|327.14|325.14|327.12|325.12|327.14|325.14|327.12|325.12|2
1726395120000|2024-09-15 10:12:00|327.11|325.11|327.09|325.09|327.11|325.11|327.09|325.09|5
1726395130000|2024-09-15 10:12:10|327.08|325.08|327.09|325.09|327.09|325.09|327.08|325.08|2
1726395160000|2024-09-15 10:12:40|327.08|325.08|327.08|325.08|327.08|325.08|327.08|325.08|1
1726395220000|2024-09-15 10:13:40|327.09|325.09|326.96|324.96|327.09|325.09|326.95|324.95|7
1726395230000|2024-09-15 10:13:50|326.95|324.95|326.95|324.95|326.95|324.95|326.95|324.95|1
1726395260000|2024-09-15 10:14:20|326.89|324.89|326.89|324.89|326.89|324.89|326.88|324.88|3
1726395270000|2024-09-15 10:14:30|326.92|324.92|326.94|324.94|326.94|324.94|326.92|324.92|3
1726395290000|2024-09-15 10:14:50|326.93|324.93|326.94|324.94|326.94|324.94|326.93|324.93|2
1726395300000|2024-09-15 10:15:00|326.92|324.92|326.87|324.87|326.92|324.92|326.85|324.85|9
1726395310000|2024-09-15 10:15:10|326.85|324.85|326.87|324.87|326.87|324.87|326.83|324.83|6
1726395320000|2024-09-15 10:15:20|326.89|324.89|326.91|324.91|326.93|324.93|326.89|324.89|7
1726395330000|2024-09-15 10:15:30|326.9|324.9|326.87|324.87|326.9|324.9|326.87|324.87|7
1726395340000|2024-09-15 10:15:40|326.88|324.88|326.87|324.87|326.88|324.88|326.87|324.87|2
1726395350000|2024-09-15 10:15:50|326.88|324.88|326.87|324.87|326.88|324.88|326.87|324.87|2
1726395360000|2024-09-15 10:16:00|326.86|324.86|326.86|324.86|326.86|324.86|326.86|324.86|1
1726395370000|2024-09-15 10:16:10|326.85|324.85|326.83|324.83|326.85|324.85|326.81|324.81|9
1726395380000|2024-09-15 10:16:20|326.82|324.82|326.77|324.77|326.83|324.83|326.76|324.76|14
1726395390000|2024-09-15 10:16:30|326.78|324.78|326.83|324.83|326.84|324.84|326.78|324.78|10
1726395400000|2024-09-15 10:16:40|326.84|324.84|326.84|324.84|326.84|324.84|326.84|324.84|1
1726395420000|2024-09-15 10:17:00|326.87|324.87|326.88|324.88|326.88|324.88|326.87|324.87|2
1726395430000|2024-09-15 10:17:10|326.87|324.87|326.87|324.87|326.87|324.87|326.87|324.87|1
1726395440000|2024-09-15 10:17:20|326.86|324.86|326.85|324.85|326.87|324.87|326.85|324.85|4
1726395450000|2024-09-15 10:17:30|326.84|324.84|326.84|324.84|326.84|324.84|326.82|324.82|6
1726395460000|2024-09-15 10:17:40|326.85|324.85|326.85|324.85|326.85|324.85|326.84|324.84|3
1726395470000|2024-09-15 10:17:50|326.84|324.84|326.84|324.84|326.84|324.84|326.84|324.84|1
1726395480000|2024-09-15 10:18:00|326.85|324.85|326.83|324.83|326.85|324.85|326.83|324.83|3
1726395490000|2024-09-15 10:18:10|326.82|324.82|326.77|324.77|326.82|324.82|326.77|324.77|8
1726395500000|2024-09-15 10:18:20|326.76|324.76|326.78|324.78|326.78|324.78|326.76|324.76|5
1726395510000|2024-09-15 10:18:30|326.77|324.77|326.75|324.75|326.77|324.77|326.73|324.73|11
1726395520000|2024-09-15 10:18:40|326.74|324.74|326.73|324.73|326.74|324.74|326.73|324.73|2
1726395530000|2024-09-15 10:18:50|326.72|324.72|326.71|324.71|326.72|324.72|326.71|324.71|2
1726395540000|2024-09-15 10:19:00|326.72|324.72|326.83|324.83|326.83|324.83|326.72|324.72|9
1726395550000|2024-09-15 10:19:10|326.87|324.87|326.88|324.88|326.88|324.88|326.87|324.87|2
1726395560000|2024-09-15 10:19:20|326.86|324.86|326.85|324.85|326.86|324.86|326.85|324.85|8
1726395570000|2024-09-15 10:19:30|326.86|324.86|326.85|324.85|326.86|324.86|326.85|324.85|2
1726395630000|2024-09-15 10:20:30|326.82|324.82|326.74|324.74|326.82|324.82|326.74|324.74|4
1726395640000|2024-09-15 10:20:40|326.72|324.72|326.62|324.62|326.74|324.74|326.62|324.62|4
1726395650000|2024-09-15 10:20:50|326.63|324.63|326.73|324.73|326.73|324.73|326.63|324.63|2
1726395680000|2024-09-15 10:21:20|326.71|324.71|326.68|324.68|326.71|324.71|326.68|324.68|2
1726395690000|2024-09-15 10:21:30|326.69|324.69|326.83|324.83|326.83|324.83|326.69|324.69|7
1726395700000|2024-09-15 10:21:40|326.84|324.84|326.83|324.83|326.84|324.84|326.83|324.83|4
1726395740000|2024-09-15 10:22:20|326.85|324.85|326.87|324.87|326.87|324.87|326.85|324.85|2
1726395780000|2024-09-15 10:23:00|326.85|324.85|326.85|324.85|326.85|324.85|326.85|324.85|1
1726395790000|2024-09-15 10:23:10|326.87|324.87|326.87|324.87|326.87|324.87|326.87|324.87|1
1726395850000|2024-09-15 10:24:10|326.86|324.86|326.85|324.85|326.87|324.87|326.85|324.85|4
1726395860000|2024-09-15 10:24:20|326.84|324.84|326.84|324.84|326.84|324.84|326.84|324.84|1
1726395870000|2024-09-15 10:24:30|326.83|324.83|326.82|324.82|326.83|324.83|326.82|324.82|2
1726395890000|2024-09-15 10:24:50|326.83|324.83|326.83|324.83|326.83|324.83|326.83|324.83|1
1726395930000|2024-09-15 10:25:30|326.86|324.86|326.87|324.87|326.87|324.87|326.86|324.86|2
1726395950000|2024-09-15 10:25:50|326.88|324.88|326.87|324.87|326.88|324.88|326.87|324.87|2
1726395970000|2024-09-15 10:26:10|326.88|324.88|326.88|324.88|326.88|324.88|326.88|324.88|1
1726395980000|2024-09-15 10:26:20|326.9|324.9|326.96|324.96|326.96|324.96|326.9|324.9|2
1726395990000|2024-09-15 10:26:30|326.94|324.94|326.96|324.96|326.96|324.96|326.94|324.94|3
1726396020000|2024-09-15 10:27:00|326.94|324.94|326.94|324.94|326.94|324.94|326.94|324.94|1
1726396030000|2024-09-15 10:27:10|326.92|324.92|326.87|324.87|326.92|324.92|326.87|324.87|5
1726396090000|2024-09-15 10:28:10|326.85|324.85|326.84|324.84|326.85|324.85|326.84|324.84|2
1726396100000|2024-09-15 10:28:20|326.83|324.83|326.83|324.83|326.84|324.84|326.83|324.83|3
1726396110000|2024-09-15 10:28:30|326.85|324.85|326.87|324.87|326.87|324.87|326.85|324.85|2
1726396120000|2024-09-15 10:28:40|326.85|324.85|326.87|324.87|326.87|324.87|326.84|324.84|3
1726396130000|2024-09-15 10:28:50|326.86|324.86|326.84|324.84|326.86|324.86|326.84|324.84|2
1726396140000|2024-09-15 10:29:00|326.83|324.83|326.83|324.83|326.83|324.83|326.83|324.83|1
1726396200000|2024-09-15 10:30:00|326.81|324.81|326.78|324.78|326.81|324.81|326.78|324.78|3
1726396220000|2024-09-15 10:30:20|326.8|324.8|326.82|324.82|326.83|324.83|326.8|324.8|3
1726396240000|2024-09-15 10:30:40|326.81|324.81|326.77|324.77|326.81|324.81|326.77|324.77|6
1726396250000|2024-09-15 10:30:50|326.76|324.76|326.63|324.63|326.76|324.76|326.63|324.63|7
1726396260000|2024-09-15 10:31:00|326.62|324.62|326.58|324.58|326.62|324.62|326.58|324.58|4
1726396270000|2024-09-15 10:31:10|326.55|324.55|326.51|324.51|326.55|324.55|326.51|324.51|3
1726396280000|2024-09-15 10:31:20|326.52|324.52|326.55|324.55|326.55|324.55|326.52|324.52|3
1726396290000|2024-09-15 10:31:30|326.59|324.59|326.53|324.53|326.59|324.59|326.53|324.53|7
1726396300000|2024-09-15 10:31:40|326.52|324.52|326.5|324.5|326.53|324.53|326.49|324.49|11
1726396310000|2024-09-15 10:31:50|326.51|324.51|326.49|324.49|326.51|324.51|326.48|324.48|13
1726396320000|2024-09-15 10:32:00|326.5|324.5|326.4|324.4|326.51|324.51|326.4|324.4|12
1726396330000|2024-09-15 10:32:10|326.41|324.41|326.65|324.65|326.67|324.67|326.41|324.41|10
1726396340000|2024-09-15 10:32:20|326.66|324.66|326.62|324.62|326.66|324.66|326.62|324.62|4
1726396350000|2024-09-15 10:32:30|326.64|324.64|326.81|324.81|326.81|324.81|326.64|324.64|6
1726396360000|2024-09-15 10:32:40|326.84|324.84|326.86|324.86|326.86|324.86|326.84|324.84|9
1726396370000|2024-09-15 10:32:50|326.9|324.9|326.96|324.96|326.97|324.97|326.9|324.9|8
1726396380000|2024-09-15 10:33:00|326.97|324.97|326.98|324.98|326.98|324.98|326.96|324.96|10
1726396390000|2024-09-15 10:33:10|327.01|325.01|327.12|325.12|327.12|325.12|327.01|325.01|7
1726396400000|2024-09-15 10:33:20|327.13|325.13|327.27|325.27|327.27|325.27|327.13|325.13|12
1726396410000|2024-09-15 10:33:30|327.23|325.23|327.25|325.25|327.26|325.26|327.23|325.23|14
1726396420000|2024-09-15 10:33:40|327.26|325.26|327.25|325.25|327.27|325.27|327.23|325.23|6
1726396430000|2024-09-15 10:33:50|327.26|325.26|327.26|325.26|327.26|325.26|327.25|325.25|5
1726396440000|2024-09-15 10:34:00|327.25|325.25|327.14|325.14|327.26|325.26|327.11|325.11|13
1726396450000|2024-09-15 10:34:10|327.13|325.13|327.13|325.13|327.14|325.14|327.11|325.11|8
1726396460000|2024-09-15 10:34:20|327.12|325.12|327.13|325.13|327.13|325.13|327.12|325.12|2
1726396470000|2024-09-15 10:34:30|327.14|325.14|327.13|325.13|327.14|325.14|327.13|325.13|2
1726396480000|2024-09-15 10:34:40|327.14|325.14|327.14|325.14|327.14|325.14|327.13|325.13|3
1726396490000|2024-09-15 10:34:50|327.17|325.17|327.24|325.24|327.24|325.24|327.17|325.17|4
1726396500000|2024-09-15 10:35:00|327.23|325.23|327.33|325.33|327.33|325.33|327.23|325.23|13
1726396510000|2024-09-15 10:35:10|327.34|325.34|327.38|325.38|327.38|325.38|327.34|325.34|8
1726396520000|2024-09-15 10:35:20|327.39|325.39|327.47|325.47|327.47|325.47|327.39|325.39|5
1726396540000|2024-09-15 10:35:40|327.48|325.48|327.47|325.47|327.48|325.48|327.47|325.47|4
1726396550000|2024-09-15 10:35:50|327.48|325.48|327.53|325.53|327.58|325.58|327.48|325.48|9
1726396560000|2024-09-15 10:36:00|327.54|325.54|327.54|325.54|327.54|325.54|327.5|325.5|14
1726396570000|2024-09-15 10:36:10|327.53|325.53|327.54|325.54|327.54|325.54|327.53|325.53|12
1726396580000|2024-09-15 10:36:20|327.55|325.55|327.56|325.56|327.57|325.57|327.54|325.54|9
1726396590000|2024-09-15 10:36:30|327.54|325.54|327.47|325.47|327.54|325.54|327.47|325.47|8
1726396600000|2024-09-15 10:36:40|327.44|325.44|327.4|325.4|327.45|325.45|327.4|325.4|10
1726396610000|2024-09-15 10:36:50|327.39|325.39|327.39|325.39|327.39|325.39|327.39|325.39|1
1726396620000|2024-09-15 10:37:00|327.38|325.38|327.44|325.44|327.44|325.44|327.38|325.38|13
1726396630000|2024-09-15 10:37:10|327.47|325.47|327.42|325.42|327.47|325.47|327.42|325.42|4
1726396640000|2024-09-15 10:37:20|327.44|325.44|327.49|325.49|327.49|325.49|327.44|325.44|4
1726396650000|2024-09-15 10:37:30|327.5|325.5|327.51|325.51|327.51|325.51|327.49|325.49|3
1726396660000|2024-09-15 10:37:40|327.49|325.49|327.48|325.48|327.49|325.49|327.47|325.47|3
1726396670000|2024-09-15 10:37:50|327.49|325.49|327.49|325.49|327.49|325.49|327.48|325.48|3
1726396680000|2024-09-15 10:38:00|327.51|325.51|327.51|325.51|327.52|325.52|327.5|325.5|7
1726396690000|2024-09-15 10:38:10|327.52|325.52|327.57|325.57|327.58|325.58|327.52|325.52|11
1726396700000|2024-09-15 10:38:20|327.58|325.58|327.6|325.6|327.6|325.6|327.58|325.58|3
1726396710000|2024-09-15 10:38:30|327.59|325.59|327.59|325.59|327.59|325.59|327.57|325.57|7
1726396720000|2024-09-15 10:38:40|327.58|325.58|327.58|325.58|327.58|325.58|327.55|325.55|5
1726396730000|2024-09-15 10:38:50|327.57|325.57|327.55|325.55|327.57|325.57|327.55|325.55|2
1726396740000|2024-09-15 10:39:00|327.57|325.57|327.6|325.6|327.6|325.6|327.54|325.54|8
1726396750000|2024-09-15 10:39:10|327.59|325.59|327.6|325.6|327.6|325.6|327.59|325.59|2
1726396770000|2024-09-15 10:39:30|327.59|325.59|327.5|325.5|327.6|325.6|327.47|325.47|8
1726396780000|2024-09-15 10:39:40|327.51|325.51|327.53|325.53|327.53|325.53|327.5|325.5|7
1726396790000|2024-09-15 10:39:50|327.54|325.54|327.59|325.59|327.59|325.59|327.54|325.54|6
1726396800000|2024-09-15 10:40:00|327.58|325.58|327.6|325.6|327.6|325.6|327.56|325.56|12
1726396810000|2024-09-15 10:40:10|327.63|325.63|327.73|325.73|327.73|325.73|327.63|325.63|5
1726396820000|2024-09-15 10:40:20|327.72|325.72|327.61|325.61|327.72|325.72|327.61|325.61|7
1726396830000|2024-09-15 10:40:30|327.6|325.6|327.61|325.61|327.61|325.61|327.59|325.59|4
1726396850000|2024-09-15 10:40:50|327.56|325.56|327.58|325.58|327.58|325.58|327.56|325.56|14
1726396860000|2024-09-15 10:41:00|327.57|325.57|327.53|325.53|327.58|325.58|327.53|325.53|8
1726396890000|2024-09-15 10:41:30|327.54|325.54|327.53|325.53|327.54|325.54|327.53|325.53|2
1726396930000|2024-09-15 10:42:10|327.52|325.52|327.52|325.52|327.53|325.53|327.52|325.52|5
1726396940000|2024-09-15 10:42:20|327.53|325.53|327.54|325.54|327.54|325.54|327.52|325.52|4
1726396960000|2024-09-15 10:42:40|327.55|325.55|327.55|325.55|327.55|325.55|327.55|325.55|1
1726396970000|2024-09-15 10:42:50|327.56|325.56|327.62|325.62|327.62|325.62|327.56|325.56|5
1726396980000|2024-09-15 10:43:00|327.61|325.61|327.61|325.61|327.61|325.61|327.61|325.61|1
1726396990000|2024-09-15 10:43:10|327.6|325.6|327.59|325.59|327.6|325.6|327.57|325.57|9
1726397000000|2024-09-15 10:43:20|327.58|325.58|327.58|325.58|327.59|325.59|327.58|325.58|3
1726397010000|2024-09-15 10:43:30|327.59|325.59|327.65|325.65|327.65|325.65|327.59|325.59|6
1726397020000|2024-09-15 10:43:40|327.67|325.67|327.67|325.67|327.67|325.67|327.67|325.67|1
1726397030000|2024-09-15 10:43:50|327.66|325.66|327.66|325.66|327.66|325.66|327.66|325.66|1
1726397060000|2024-09-15 10:44:20|327.65|325.65|327.65|325.65|327.65|325.65|327.64|325.64|3
1726397070000|2024-09-15 10:44:30|327.64|325.64|327.61|325.61|327.64|325.64|327.61|325.61|3
1726397080000|2024-09-15 10:44:40|327.63|325.63|327.63|325.63|327.63|325.63|327.63|325.63|1
1726397100000|2024-09-15 10:45:00|327.64|325.64|327.7|325.7|327.7|325.7|327.64|325.64|4
1726397110000|2024-09-15 10:45:10|327.69|325.69|327.68|325.68|327.69|325.69|327.66|325.66|10
1726397120000|2024-09-15 10:45:20|327.67|325.67|327.7|325.7|327.7|325.7|327.67|325.67|4
1726397140000|2024-09-15 10:45:40|327.71|325.71|327.73|325.73|327.73|325.73|327.71|325.71|5
1726397150000|2024-09-15 10:45:50|327.74|325.74|327.74|325.74|327.74|325.74|327.74|325.74|1
1726397170000|2024-09-15 10:46:10|327.75|325.75|327.76|325.76|327.76|325.76|327.75|325.75|6
1726397180000|2024-09-15 10:46:20|327.77|325.77|327.77|325.77|327.77|325.77|327.77|325.77|1
1726397190000|2024-09-15 10:46:30|327.74|325.74|327.74|325.74|327.75|325.75|327.73|325.73|4
1726397200000|2024-09-15 10:46:40|327.69|325.69|327.69|325.69|327.7|325.7|327.69|325.69|3
1726397230000|2024-09-15 10:47:10|327.66|325.66|327.65|325.65|327.67|325.67|327.65|325.65|6
1726397240000|2024-09-15 10:47:20|327.67|325.67|327.52|325.52|327.67|325.67|327.52|325.52|9
1726397250000|2024-09-15 10:47:30|327.54|325.54|327.53|325.53|327.54|325.54|327.51|325.51|5
1726397260000|2024-09-15 10:47:40|327.51|325.51|327.5|325.5|327.53|325.53|327.5|325.5|4
1726397270000|2024-09-15 10:47:50|327.48|325.48|327.48|325.48|327.51|325.51|327.44|325.44|8
1726397290000|2024-09-15 10:48:10|327.5|325.5|327.5|325.5|327.5|325.5|327.5|325.5|1
1726397300000|2024-09-15 10:48:20|327.47|325.47|327.46|325.46|327.5|325.5|327.42|325.42|8
1726397310000|2024-09-15 10:48:30|327.49|325.49|327.52|325.52|327.53|325.53|327.49|325.49|5
1726397320000|2024-09-15 10:48:40|327.51|325.51|327.85|325.85|327.94|325.94|327.51|325.51|16
1726397330000|2024-09-15 10:48:50|327.84|325.84|327.84|325.84|327.85|325.85|327.84|325.84|7
1726397340000|2024-09-15 10:49:00|327.85|325.85|327.84|325.84|327.86|325.86|327.84|325.84|4
1726397350000|2024-09-15 10:49:10|327.83|325.83|327.82|325.82|327.84|325.84|327.79|325.79|8
1726397360000|2024-09-15 10:49:20|327.8|325.8|327.79|325.79|327.82|325.82|327.79|325.79|3
1726397370000|2024-09-15 10:49:30|327.78|325.78|327.79|325.79|327.79|325.79|327.78|325.78|2
1726397380000|2024-09-15 10:49:40|327.78|325.78|327.82|325.82|327.83|325.83|327.78|325.78|6
1726397390000|2024-09-15 10:49:50|327.81|325.81|327.78|325.78|327.82|325.82|327.78|325.78|6
1726397400000|2024-09-15 10:50:00|327.77|325.77|327.73|325.73|327.77|325.77|327.73|325.73|7
1726397430000|2024-09-15 10:50:30|327.68|325.68|327.67|325.67|327.72|325.72|327.67|325.67|6
1726397440000|2024-09-15 10:50:40|327.66|325.66|327.53|325.53|327.67|325.67|327.53|325.53|4
1726397450000|2024-09-15 10:50:50|327.56|325.56|327.55|325.55|327.56|325.56|327.49|325.49|11
1726397460000|2024-09-15 10:51:00|327.54|325.54|327.53|325.53|327.55|325.55|327.53|325.53|6
1726397480000|2024-09-15 10:51:20|327.52|325.52|327.47|325.47|327.52|325.52|327.47|325.47|5
1726397490000|2024-09-15 10:51:30|327.49|325.49|327.48|325.48|327.49|325.49|327.48|325.48|2
1726397500000|2024-09-15 10:51:40|327.51|325.51|327.46|325.46|327.51|325.51|327.46|325.46|7
1726397530000|2024-09-15 10:52:10|327.48|325.48|327.47|325.47|327.49|325.49|327.47|325.47|4
1726397540000|2024-09-15 10:52:20|327.49|325.49|327.44|325.44|327.53|325.53|327.44|325.44|9
1726397550000|2024-09-15 10:52:30|327.43|325.43|327.43|325.43|327.43|325.43|327.43|325.43|1
1726397560000|2024-09-15 10:52:40|327.47|325.47|327.47|325.47|327.47|325.47|327.46|325.46|3
1726397580000|2024-09-15 10:53:00|327.44|325.44|327.43|325.43|327.47|325.47|327.43|325.43|4
1726397590000|2024-09-15 10:53:10|327.46|325.46|327.46|325.46|327.46|325.46|327.43|325.43|6
1726397600000|2024-09-15 10:53:20|327.52|325.52|327.77|325.77|327.77|325.77|327.52|325.52|12
1726397610000|2024-09-15 10:53:30|327.76|325.76|327.9|325.9|327.92|325.92|327.76|325.76|8
1726397620000|2024-09-15 10:53:40|327.89|325.89|327.85|325.85|327.89|325.89|327.85|325.85|7
1726397630000|2024-09-15 10:53:50|327.86|325.86|327.86|325.86|327.86|325.86|327.86|325.86|1
1726397640000|2024-09-15 10:54:00|327.85|325.85|327.85|325.85|327.85|325.85|327.85|325.85|1
1726397650000|2024-09-15 10:54:10|327.86|325.86|327.86|325.86|327.86|325.86|327.83|325.83|6
1726397660000|2024-09-15 10:54:20|327.87|325.87|327.86|325.86|327.87|325.87|327.86|325.86|2
1726397690000|2024-09-15 10:54:50|327.83|325.83|327.82|325.82|327.83|325.83|327.82|325.82|2
1726397700000|2024-09-15 10:55:00|327.81|325.81|327.65|325.65|327.83|325.83|327.65|325.65|9
1726397710000|2024-09-15 10:55:10|327.64|325.64|327.55|325.55|327.64|325.64|327.54|325.54|9
1726397720000|2024-09-15 10:55:20|327.54|325.54|327.52|325.52|327.55|325.55|327.52|325.52|4
1726397750000|2024-09-15 10:55:50|327.51|325.51|327.48|325.48|327.53|325.53|327.48|325.48|6
1726397760000|2024-09-15 10:56:00|327.51|325.51|327.51|325.51|327.51|325.51|327.51|325.51|1
1726397800000|2024-09-15 10:56:40|327.47|325.47|327.48|325.48|327.48|325.48|327.44|325.44|4
1726397810000|2024-09-15 10:56:50|327.43|325.43|327.42|325.42|327.46|325.46|327.42|325.42|3
1726397840000|2024-09-15 10:57:20|327.41|325.41|327.41|325.41|327.41|325.41|327.41|325.41|1
1726397850000|2024-09-15 10:57:30|327.42|325.42|327.45|325.45|327.45|325.45|327.42|325.42|2
1726397860000|2024-09-15 10:57:40|327.42|325.42|327.4|325.4|327.45|325.45|327.4|325.4|5
1726397870000|2024-09-15 10:57:50|327.25|325.25|327.19|325.19|327.25|325.25|327.18|325.18|5
1726397880000|2024-09-15 10:58:00|327.24|325.24|327.31|325.31|327.32|325.32|327.24|325.24|15
1726397890000|2024-09-15 10:58:10|327.32|325.32|327.33|325.33|327.33|325.33|327.32|325.32|2
1726397930000|2024-09-15 10:58:50|327.34|325.34|327.36|325.36|327.36|325.36|327.34|325.34|2
1726398000000|2024-09-15 11:00:00|327.34|325.34|327.36|325.36|327.36|325.36|327.32|325.32|6
1726398020000|2024-09-15 11:00:20|327.35|325.35|327.35|325.35|327.35|325.35|327.35|325.35|1
1726398030000|2024-09-15 11:00:30|327.34|325.34|327.33|325.33|327.34|325.34|327.33|325.33|2
1726398040000|2024-09-15 11:00:40|327.27|325.27|327.27|325.27|327.28|325.28|327.25|325.25|4
1726398060000|2024-09-15 11:01:00|327.23|325.23|327.26|325.26|327.26|325.26|327.23|325.23|2
1726398070000|2024-09-15 11:01:10|327.23|325.23|327.25|325.25|327.26|325.26|327.23|325.23|4
1726398080000|2024-09-15 11:01:20|327.23|325.23|327.16|325.16|327.23|325.23|327.16|325.16|4
1726398090000|2024-09-15 11:01:30|327.15|325.15|327.08|325.08|327.15|325.15|327.08|325.08|9
1726398100000|2024-09-15 11:01:40|327.07|325.07|327.22|325.22|327.23|325.23|326.97|324.97|12
1726398110000|2024-09-15 11:01:50|327.23|325.23|327.24|325.24|327.24|325.24|327.23|325.23|2
1726398140000|2024-09-15 11:02:20|327.21|325.21|327.24|325.24|327.24|325.24|327.21|325.21|4
1726398160000|2024-09-15 11:02:40|327.21|325.21|327.16|325.16|327.22|325.22|327.16|325.16|8
1726398170000|2024-09-15 11:02:50|327.13|325.13|327.12|325.12|327.13|325.13|327.12|325.12|2
1726398180000|2024-09-15 11:03:00|327.11|325.11|327.13|325.13|327.13|325.13|327.11|325.11|3
1726398190000|2024-09-15 11:03:10|327.12|325.12|327.14|325.14|327.14|325.14|327.12|325.12|3
1726398220000|2024-09-15 11:03:40|327.12|325.12|327.12|325.12|327.12|325.12|327.12|325.12|1
1726398250000|2024-09-15 11:04:10|327.11|325.11|327.07|325.07|327.11|325.11|327.07|325.07|4
1726398280000|2024-09-15 11:04:40|326.99|324.99|326.94|324.94|326.99|324.99|326.94|324.94|2
1726398300000|2024-09-15 11:05:00|326.88|324.88|326.94|324.94|326.94|324.94|326.88|324.88|3
1726398320000|2024-09-15 11:05:20|326.87|324.87|326.88|324.88|326.88|324.88|326.87|324.87|2
1726398360000|2024-09-15 11:06:00|326.89|324.89|326.88|324.88|326.91|324.91|326.88|324.88|6
1726398370000|2024-09-15 11:06:10|326.89|324.89|326.91|324.91|326.91|324.91|326.89|324.89|2
1726398380000|2024-09-15 11:06:20|326.92|324.92|326.91|324.91|326.92|324.92|326.91|324.91|2
1726398390000|2024-09-15 11:06:30|326.93|324.93|326.92|324.92|326.93|324.93|326.92|324.92|4
1726398430000|2024-09-15 11:07:10|326.93|324.93|326.96|324.96|326.96|324.96|326.93|324.93|4
1726398440000|2024-09-15 11:07:20|326.98|324.98|327.01|325.01|327.01|325.01|326.98|324.98|4
1726398480000|2024-09-15 11:08:00|326.98|324.98|326.94|324.94|326.98|324.98|326.94|324.94|4
1726398490000|2024-09-15 11:08:10|326.92|324.92|326.92|324.92|326.92|324.92|326.92|324.92|1
1726398500000|2024-09-15 11:08:20|326.93|324.93|326.91|324.91|326.93|324.93|326.91|324.91|6
1726398540000|2024-09-15 11:09:00|326.89|324.89|326.87|324.87|326.89|324.89|326.87|324.87|2
1726398550000|2024-09-15 11:09:10|326.88|324.88|326.88|324.88|326.88|324.88|326.88|324.88|1
1726398560000|2024-09-15 11:09:20|326.87|324.87|326.77|324.77|326.87|324.87|326.77|324.77|3
1726398580000|2024-09-15 11:09:40|326.75|324.75|326.75|324.75|326.75|324.75|326.75|324.75|1
1726398590000|2024-09-15 11:09:50|326.76|324.76|326.68|324.68|326.76|324.76|326.67|324.67|5
1726398600000|2024-09-15 11:10:00|326.67|324.67|326.5|324.5|326.68|324.68|326.5|324.5|11
1726398610000|2024-09-15 11:10:10|326.49|324.49|326.44|324.44|326.49|324.49|326.44|324.44|14
1726398630000|2024-09-15 11:10:30|326.45|324.45|326.47|324.47|326.48|324.48|326.45|324.45|4
1726398650000|2024-09-15 11:10:50|326.46|324.46|326.43|324.43|326.46|324.46|326.42|324.42|5
1726398660000|2024-09-15 11:11:00|326.41|324.41|326.4|324.4|326.41|324.41|326.4|324.4|2
1726398670000|2024-09-15 11:11:10|326.33|324.33|326.25|324.25|326.33|324.33|326.18|324.18|14
1726398680000|2024-09-15 11:11:20|326.24|324.24|326.45|324.45|326.45|324.45|326.24|324.24|14
1726398690000|2024-09-15 11:11:30|326.48|324.48|326.45|324.45|326.53|324.53|326.45|324.45|13
1726398700000|2024-09-15 11:11:40|326.44|324.44|326.26|324.26|326.44|324.44|326.26|324.26|10
1726398710000|2024-09-15 11:11:50|326.27|324.27|326.35|324.35|326.35|324.35|326.27|324.27|6
1726398720000|2024-09-15 11:12:00|326.34|324.34|326.34|324.34|326.34|324.34|326.34|324.34|1
1726398730000|2024-09-15 11:12:10|326.26|324.26|326.19|324.19|326.26|324.26|326.18|324.18|3
1726398740000|2024-09-15 11:12:20|326.2|324.2|326.34|324.34|326.34|324.34|326.2|324.2|11
1726398750000|2024-09-15 11:12:30|326.35|324.35|326.39|324.39|326.45|324.45|326.34|324.34|13
1726398760000|2024-09-15 11:12:40|326.42|324.42|326.38|324.38|326.42|324.42|326.36|324.36|10
1726398770000|2024-09-15 11:12:50|326.39|324.39|326.41|324.41|326.41|324.41|326.38|324.38|6
1726398780000|2024-09-15 11:13:00|326.4|324.4|326.39|324.39|326.41|324.41|326.37|324.37|11
1726398790000|2024-09-15 11:13:10|326.4|324.4|326.43|324.43|326.43|324.43|326.4|324.4|4
1726398800000|2024-09-15 11:13:20|326.45|324.45|326.44|324.44|326.45|324.45|326.44|324.44|2
1726398820000|2024-09-15 11:13:40|326.45|324.45|326.48|324.48|326.49|324.49|326.45|324.45|9
1726398830000|2024-09-15 11:13:50|326.47|324.47|326.48|324.48|326.48|324.48|326.47|324.47|2
1726398840000|2024-09-15 11:14:00|326.47|324.47|326.42|324.42|326.47|324.47|326.39|324.39|13
1726398850000|2024-09-15 11:14:10|326.41|324.41|326.44|324.44|326.45|324.45|326.41|324.41|8
1726398860000|2024-09-15 11:14:20|326.45|324.45|326.44|324.44|326.45|324.45|326.44|324.44|2
1726398870000|2024-09-15 11:14:30|326.54|324.54|326.52|324.52|326.54|324.54|326.52|324.52|2
1726398880000|2024-09-15 11:14:40|326.53|324.53|326.45|324.45|326.53|324.53|326.42|324.42|8
1726398890000|2024-09-15 11:14:50|326.44|324.44|326.47|324.47|326.47|324.47|326.44|324.44|3
1726398900000|2024-09-15 11:15:00|326.45|324.45|326.45|324.45|326.45|324.45|326.41|324.41|4
1726398910000|2024-09-15 11:15:10|326.38|324.38|326.33|324.33|326.38|324.38|326.33|324.33|2
1726398920000|2024-09-15 11:15:20|326.32|324.32|326.24|324.24|326.32|324.32|326.22|324.22|4
1726398930000|2024-09-15 11:15:30|326.18|324.18|326.18|324.18|326.18|324.18|326.18|324.18|1
1726398940000|2024-09-15 11:15:40|326.19|324.19|326.22|324.22|326.22|324.22|326.19|324.19|3
1726398950000|2024-09-15 11:15:50|326.21|324.21|326.21|324.21|326.21|324.21|326.18|324.18|6
1726398960000|2024-09-15 11:16:00|326.22|324.22|326.24|324.24|326.24|324.24|326.21|324.21|7
1726398970000|2024-09-15 11:16:10|326.25|324.25|326.3|324.3|326.31|324.31|326.23|324.23|9
1726398980000|2024-09-15 11:16:20|326.31|324.31|326.32|324.32|326.32|324.32|326.31|324.31|2
1726398990000|2024-09-15 11:16:30|326.33|324.33|326.39|324.39|326.39|324.39|326.33|324.33|5
1726399000000|2024-09-15 11:16:40|326.4|324.4|326.44|324.44|326.44|324.44|326.4|324.4|4
1726399010000|2024-09-15 11:16:50|326.42|324.42|326.44|324.44|326.44|324.44|326.42|324.42|3
1726399020000|2024-09-15 11:17:00|326.42|324.42|326.42|324.42|326.43|324.43|326.38|324.38|10
1726399030000|2024-09-15 11:17:10|326.43|324.43|326.44|324.44|326.5|324.5|326.43|324.43|11
1726399040000|2024-09-15 11:17:20|326.45|324.45|326.46|324.46|326.46|324.46|326.45|324.45|2
1726399050000|2024-09-15 11:17:30|326.45|324.45|326.51|324.51|326.51|324.51|326.45|324.45|6
1726399060000|2024-09-15 11:17:40|326.52|324.52|326.52|324.52|326.53|324.53|326.5|324.5|5
1726399070000|2024-09-15 11:17:50|326.5|324.5|326.5|324.5|326.5|324.5|326.5|324.5|1
1726399080000|2024-09-15 11:18:00|326.52|324.52|326.51|324.51|326.54|324.54|326.51|324.51|5
1726399090000|2024-09-15 11:18:10|326.49|324.49|326.47|324.47|326.49|324.49|326.47|324.47|2
1726399100000|2024-09-15 11:18:20|326.45|324.45|326.38|324.38|326.45|324.45|326.36|324.36|6
1726399110000|2024-09-15 11:18:30|326.37|324.37|326.36|324.36|326.39|324.39|326.36|324.36|5
1726399120000|2024-09-15 11:18:40|326.35|324.35|326.33|324.33|326.35|324.35|326.33|324.33|2
1726399130000|2024-09-15 11:18:50|326.34|324.34|326.37|324.37|326.37|324.37|326.34|324.34|6
1726399140000|2024-09-15 11:19:00|326.36|324.36|326.39|324.39|326.39|324.39|326.36|324.36|4
1726399150000|2024-09-15 11:19:10|326.36|324.36|326.36|324.36|326.36|324.36|326.36|324.36|1
1726399170000|2024-09-15 11:19:30|326.35|324.35|326.38|324.38|326.38|324.38|326.35|324.35|4
1726399180000|2024-09-15 11:19:40|326.36|324.36|326.48|324.48|326.49|324.49|326.36|324.36|8
1726399190000|2024-09-15 11:19:50|326.49|324.49|326.51|324.51|326.51|324.51|326.45|324.45|8
1726399200000|2024-09-15 11:20:00|326.53|324.53|326.52|324.52|326.53|324.53|326.51|324.51|3
1726399210000|2024-09-15 11:20:10|326.51|324.51|326.68|324.68|326.68|324.68|326.51|324.51|8
1726399220000|2024-09-15 11:20:20|326.69|324.69|326.68|324.68|326.69|324.69|326.68|324.68|2
1726399230000|2024-09-15 11:20:30|326.63|324.63|326.62|324.62|326.64|324.64|326.6|324.6|4
1726399240000|2024-09-15 11:20:40|326.64|324.64|326.65|324.65|326.65|324.65|326.64|324.64|2
1726399250000|2024-09-15 11:20:50|326.68|324.68|326.71|324.71|326.73|324.73|326.68|324.68|5
1726399260000|2024-09-15 11:21:00|326.65|324.65|326.59|324.59|326.65|324.65|326.59|324.59|2
1726399270000|2024-09-15 11:21:10|326.54|324.54|326.47|324.47|326.54|324.54|326.47|324.47|5
1726399280000|2024-09-15 11:21:20|326.48|324.48|326.48|324.48|326.49|324.49|326.47|324.47|5
1726399300000|2024-09-15 11:21:40|326.47|324.47|326.47|324.47|326.47|324.47|326.47|324.47|1
1726399310000|2024-09-15 11:21:50|326.48|324.48|326.48|324.48|326.48|324.48|326.48|324.48|1
1726399320000|2024-09-15 11:22:00|326.47|324.47|326.34|324.34|326.48|324.48|326.34|324.34|6
1726399330000|2024-09-15 11:22:10|326.35|324.35|326.35|324.35|326.36|324.36|326.34|324.34|5
1726399340000|2024-09-15 11:22:20|326.34|324.34|326.37|324.37|326.37|324.37|326.34|324.34|4
1726399350000|2024-09-15 11:22:30|326.38|324.38|326.37|324.37|326.38|324.38|326.36|324.36|3
1726399370000|2024-09-15 11:22:50|326.38|324.38|326.44|324.44|326.44|324.44|326.38|324.38|4
1726399390000|2024-09-15 11:23:10|326.4|324.4|326.37|324.37|326.4|324.4|326.37|324.37|3
1726399410000|2024-09-15 11:23:30|326.36|324.36|326.37|324.37|326.37|324.37|326.36|324.36|2
1726399420000|2024-09-15 11:23:40|326.41|324.41|326.47|324.47|326.47|324.47|326.41|324.41|5
1726399430000|2024-09-15 11:23:50|326.49|324.49|326.46|324.46|326.49|324.49|326.46|324.46|2
1726399440000|2024-09-15 11:24:00|326.45|324.45|326.37|324.37|326.45|324.45|326.36|324.36|4
1726399450000|2024-09-15 11:24:10|326.36|324.36|326.36|324.36|326.36|324.36|326.36|324.36|1
1726399470000|2024-09-15 11:24:30|326.37|324.37|326.37|324.37|326.37|324.37|326.37|324.37|1
1726399490000|2024-09-15 11:24:50|326.38|324.38|326.48|324.48|326.48|324.48|326.38|324.38|9
1726399500000|2024-09-15 11:25:00|326.46|324.46|326.35|324.35|326.46|324.46|326.35|324.35|8
1726399510000|2024-09-15 11:25:10|326.37|324.37|326.47|324.47|326.48|324.48|326.37|324.37|5
1726399520000|2024-09-15 11:25:20|326.46|324.46|326.44|324.44|326.47|324.47|326.44|324.44|6
1726399530000|2024-09-15 11:25:30|326.43|324.43|326.42|324.42|326.43|324.43|326.42|324.42|2
1726399570000|2024-09-15 11:26:10|326.39|324.39|326.39|324.39|326.4|324.4|326.39|324.39|3
1726399580000|2024-09-15 11:26:20|326.4|324.4|326.41|324.41|326.41|324.41|326.37|324.37|7
1726399610000|2024-09-15 11:26:50|326.4|324.4|326.38|324.38|326.4|324.4|326.37|324.37|3
1726399640000|2024-09-15 11:27:20|326.39|324.39|326.53|324.53|326.53|324.53|326.39|324.39|7
1726399650000|2024-09-15 11:27:30|326.51|324.51|326.52|324.52|326.52|324.52|326.51|324.51|2
1726399660000|2024-09-15 11:27:40|326.51|324.51|326.52|324.52|326.52|324.52|326.5|324.5|6
1726399670000|2024-09-15 11:27:50|326.51|324.51|326.48|324.48|326.51|324.51|326.48|324.48|4
1726399680000|2024-09-15 11:28:00|326.46|324.46|326.46|324.46|326.47|324.47|326.45|324.45|7
1726399690000|2024-09-15 11:28:10|326.47|324.47|326.47|324.47|326.47|324.47|326.47|324.47|1
1726399700000|2024-09-15 11:28:20|326.48|324.48|326.48|324.48|326.48|324.48|326.48|324.48|1
1726399710000|2024-09-15 11:28:30|326.47|324.47|326.47|324.47|326.48|324.48|326.47|324.47|3
1726399720000|2024-09-15 11:28:40|326.46|324.46|326.47|324.47|326.47|324.47|326.46|324.46|6
1726399730000|2024-09-15 11:28:50|326.46|324.46|326.48|324.48|326.48|324.48|326.46|324.46|3
1726399740000|2024-09-15 11:29:00|326.47|324.47|326.47|324.47|326.47|324.47|326.46|324.46|5
1726399750000|2024-09-15 11:29:10|326.48|324.48|326.5|324.5|326.52|324.52|326.48|324.48|4
1726399780000|2024-09-15 11:29:40|326.51|324.51|326.57|324.57|326.57|324.57|326.51|324.51|4
1726399790000|2024-09-15 11:29:50|326.58|324.58|326.6|324.6|326.61|324.61|326.58|324.58|4
1726399800000|2024-09-15 11:30:00|326.57|324.57|326.49|324.49|326.57|324.57|326.49|324.49|4
1726399810000|2024-09-15 11:30:10|326.5|324.5|326.5|324.5|326.5|324.5|326.5|324.5|1
1726399860000|2024-09-15 11:31:00|326.49|324.49|326.49|324.49|326.49|324.49|326.49|324.49|1
1726399870000|2024-09-15 11:31:10|326.48|324.48|326.37|324.37|326.48|324.48|326.35|324.35|7
1726399880000|2024-09-15 11:31:20|326.38|324.38|326.48|324.48|326.48|324.48|326.37|324.37|8
1726399890000|2024-09-15 11:31:30|326.49|324.49|326.48|324.48|326.49|324.49|326.48|324.48|4
1726399900000|2024-09-15 11:31:40|326.49|324.49|326.51|324.51|326.51|324.51|326.48|324.48|5
1726399940000|2024-09-15 11:32:20|326.52|324.52|326.53|324.53|326.53|324.53|326.52|324.52|2
1726399960000|2024-09-15 11:32:40|326.51|324.51|326.51|324.51|326.51|324.51|326.51|324.51|1
1726399990000|2024-09-15 11:33:10|326.49|324.49|326.51|324.51|326.51|324.51|326.48|324.48|5
1726400000000|2024-09-15 11:33:20|326.54|324.54|326.55|324.55|326.55|324.55|326.54|324.54|2
1726400010000|2024-09-15 11:33:30|326.56|324.56|326.57|324.57|326.57|324.57|326.56|324.56|2
1726400020000|2024-09-15 11:33:40|326.58|324.58|326.64|324.64|326.64|324.64|326.58|324.58|8
1726400030000|2024-09-15 11:33:50|326.66|324.66|326.47|324.47|326.66|324.66|326.47|324.47|18
1726400040000|2024-09-15 11:34:00|326.45|324.45|326.37|324.37|326.45|324.45|326.36|324.36|10
1726400050000|2024-09-15 11:34:10|326.36|324.36|326.36|324.36|326.39|324.39|326.35|324.35|17
1726400060000|2024-09-15 11:34:20|326.35|324.35|326.35|324.35|326.35|324.35|326.35|324.35|1
1726400070000|2024-09-15 11:34:30|326.34|324.34|326.35|324.35|326.35|324.35|326.34|324.34|4
1726400080000|2024-09-15 11:34:40|326.33|324.33|326.33|324.33|326.34|324.34|326.32|324.32|9
1726400090000|2024-09-15 11:34:50|326.34|324.34|326.36|324.36|326.37|324.37|326.34|324.34|6
1726400100000|2024-09-15 11:35:00|326.35|324.35|326.29|324.29|326.35|324.35|326.29|324.29|5
1726400110000|2024-09-15 11:35:10|326.23|324.23|326.21|324.21|326.23|324.23|326.2|324.2|7
1726400120000|2024-09-15 11:35:20|326.22|324.22|326.26|324.26|326.27|324.27|326.22|324.22|8
1726400130000|2024-09-15 11:35:30|326.27|324.27|326.25|324.25|326.28|324.28|326.23|324.23|18
1726400140000|2024-09-15 11:35:40|326.26|324.26|326.25|324.25|326.26|324.26|326.24|324.24|3
1726400150000|2024-09-15 11:35:50|326.24|324.24|326.24|324.24|326.25|324.25|326.24|324.24|3
1726400160000|2024-09-15 11:36:00|326.23|324.23|326.23|324.23|326.23|324.23|326.23|324.23|1
1726400170000|2024-09-15 11:36:10|326.22|324.22|326.24|324.24|326.24|324.24|326.22|324.22|3
1726400180000|2024-09-15 11:36:20|326.25|324.25|326.26|324.26|326.26|324.26|326.25|324.25|2
1726400190000|2024-09-15 11:36:30|326.25|324.25|326.18|324.18|326.25|324.25|326.18|324.18|5
1726400200000|2024-09-15 11:36:40|326.19|324.19|326.15|324.15|326.19|324.19|326.15|324.15|6
1726400220000|2024-09-15 11:37:00|326.17|324.17|326.18|324.18|326.18|324.18|326.17|324.17|2
1726400230000|2024-09-15 11:37:10|326.19|324.19|326.19|324.19|326.19|324.19|326.19|324.19|1
1726400240000|2024-09-15 11:37:20|326.2|324.2|326.37|324.37|326.37|324.37|326.2|324.2|12
1726400250000|2024-09-15 11:37:30|326.36|324.36|326.38|324.38|326.38|324.38|326.36|324.36|5
1726400260000|2024-09-15 11:37:40|326.39|324.39|326.47|324.47|326.47|324.47|326.39|324.39|5
1726400270000|2024-09-15 11:37:50|326.49|324.49|326.52|324.52|326.52|324.52|326.49|324.49|3
1726400280000|2024-09-15 11:38:00|326.54|324.54|326.55|324.55|326.56|324.56|326.53|324.53|8
1726400290000|2024-09-15 11:38:10|326.54|324.54|326.54|324.54|326.55|324.55|326.54|324.54|3
1726400300000|2024-09-15 11:38:20|326.55|324.55|326.55|324.55|326.55|324.55|326.55|324.55|1
1726400330000|2024-09-15 11:38:50|326.58|324.58|326.64|324.64|326.64|324.64|326.58|324.58|2
1726400340000|2024-09-15 11:39:00|326.65|324.65|326.62|324.62|326.65|324.65|326.62|324.62|4
1726400350000|2024-09-15 11:39:10|326.63|324.63|326.63|324.63|326.63|324.63|326.63|324.63|1
1726400380000|2024-09-15 11:39:40|326.62|324.62|326.62|324.62|326.62|324.62|326.62|324.62|1
1726400420000|2024-09-15 11:40:20|326.63|324.63|326.72|324.72|326.72|324.72|326.63|324.63|6
1726400430000|2024-09-15 11:40:30|326.73|324.73|326.78|324.78|326.78|324.78|326.73|324.73|5
1726400450000|2024-09-15 11:40:50|326.8|324.8|326.86|324.86|326.86|324.86|326.8|324.8|7
1726400460000|2024-09-15 11:41:00|326.84|324.84|326.85|324.85|326.85|324.85|326.84|324.84|2
1726400470000|2024-09-15 11:41:10|326.86|324.86|326.86|324.86|326.86|324.86|326.86|324.86|1
1726400480000|2024-09-15 11:41:20|326.87|324.87|326.91|324.91|326.91|324.91|326.87|324.87|2
1726400490000|2024-09-15 11:41:30|326.93|324.93|326.93|324.93|326.93|324.93|326.93|324.93|1
1726400500000|2024-09-15 11:41:40|326.94|324.94|326.96|324.96|326.96|324.96|326.93|324.93|7
1726400510000|2024-09-15 11:41:50|326.93|324.93|326.93|324.93|326.94|324.94|326.92|324.92|5
1726400520000|2024-09-15 11:42:00|326.92|324.92|326.85|324.85|326.92|324.92|326.83|324.83|6
1726400530000|2024-09-15 11:42:10|326.86|324.86|326.88|324.88|326.88|324.88|326.86|324.86|3
1726400540000|2024-09-15 11:42:20|326.89|324.89|327.01|325.01|327.01|325.01|326.89|324.89|9
1726400550000|2024-09-15 11:42:30|326.99|324.99|327.07|325.07|327.07|325.07|326.99|324.99|8
1726400560000|2024-09-15 11:42:40|327.09|325.09|327.15|325.15|327.15|325.15|327.09|325.09|4
1726400580000|2024-09-15 11:43:00|327.13|325.13|327.02|325.02|327.13|325.13|327.02|325.02|6
1726400590000|2024-09-15 11:43:10|327.05|325.05|327.03|325.03|327.05|325.05|327.03|325.03|5
1726400600000|2024-09-15 11:43:20|327.05|325.05|327.03|325.03|327.05|325.05|327.02|325.02|8
1726400610000|2024-09-15 11:43:30|327.05|325.05|327.05|325.05|327.05|325.05|327.05|325.05|1
1726400620000|2024-09-15 11:43:40|327.06|325.06|327.16|325.16|327.19|325.19|327.06|325.06|6
1726400630000|2024-09-15 11:43:50|327.17|325.17|327.26|325.26|327.26|325.26|327.17|325.17|10
1726400690000|2024-09-15 11:44:50|327.27|325.27|327.27|325.27|327.27|325.27|327.27|325.27|1
1726400700000|2024-09-15 11:45:00|327.28|325.28|327.24|325.24|327.29|325.29|327.24|325.24|11
1726400710000|2024-09-15 11:45:10|327.27|325.27|327.24|325.24|327.31|325.31|327.22|325.22|12
1726400720000|2024-09-15 11:45:20|327.21|325.21|327.18|325.18|327.21|325.21|327.18|325.18|3
1726400730000|2024-09-15 11:45:30|327.19|325.19|327.19|325.19|327.19|325.19|327.19|325.19|1
1726400780000|2024-09-15 11:46:20|327.17|325.17|327.15|325.15|327.17|325.17|327.15|325.15|2
1726400800000|2024-09-15 11:46:40|327.16|325.16|327.18|325.18|327.18|325.18|327.16|325.16|2
1726400810000|2024-09-15 11:46:50|327.17|325.17|327.17|325.17|327.17|325.17|327.17|325.17|1
1726400820000|2024-09-15 11:47:00|327.16|325.16|327.15|325.15|327.16|325.16|327.15|325.15|2
1726400830000|2024-09-15 11:47:10|327.1|325.1|327.06|325.06|327.1|325.1|327.06|325.06|5
1726400840000|2024-09-15 11:47:20|327.02|325.02|327.02|325.02|327.02|325.02|327.02|325.02|1
1726400850000|2024-09-15 11:47:30|327.03|325.03|327.09|325.09|327.09|325.09|327.03|325.03|3
1726400860000|2024-09-15 11:47:40|327.1|325.1|327.16|325.16|327.17|325.17|327.1|325.1|7
1726400870000|2024-09-15 11:47:50|327.17|325.17|327.17|325.17|327.18|325.18|327.16|325.16|4
1726400880000|2024-09-15 11:48:00|327.18|325.18|327.33|325.33|327.33|325.33|327.16|325.16|8
1726400900000|2024-09-15 11:48:20|327.3|325.3|327.26|325.26|327.3|325.3|327.23|325.23|8
1726400910000|2024-09-15 11:48:30|327.29|325.29|327.33|325.33|327.33|325.33|327.29|325.29|2
1726400920000|2024-09-15 11:48:40|327.34|325.34|327.39|325.39|327.39|325.39|327.34|325.34|4
1726400930000|2024-09-15 11:48:50|327.37|325.37|327.36|325.36|327.37|325.37|327.36|325.36|2
1726400950000|2024-09-15 11:49:10|327.35|325.35|327.35|325.35|327.35|325.35|327.35|325.35|1
1726400960000|2024-09-15 11:49:20|327.36|325.36|327.37|325.37|327.37|325.37|327.33|325.33|7
1726400970000|2024-09-15 11:49:30|327.36|325.36|327.24|325.24|327.38|325.38|327.24|325.24|7
1726400980000|2024-09-15 11:49:40|327.25|325.25|327.25|325.25|327.25|325.25|327.25|325.25|1
1726401020000|2024-09-15 11:50:20|327.28|325.28|327.3|325.3|327.3|325.3|327.28|325.28|2
1726401030000|2024-09-15 11:50:30|327.27|325.27|327.26|325.26|327.27|325.27|327.25|325.25|4
1726401040000|2024-09-15 11:50:40|327.29|325.29|327.28|325.28|327.29|325.29|327.28|325.28|2
1726401050000|2024-09-15 11:50:50|327.29|325.29|327.32|325.32|327.32|325.32|327.29|325.29|3
1726401060000|2024-09-15 11:51:00|327.33|325.33|327.36|325.36|327.36|325.36|327.33|325.33|4
1726401070000|2024-09-15 11:51:10|327.37|325.37|327.4|325.4|327.4|325.4|327.37|325.37|3
1726401080000|2024-09-15 11:51:20|327.41|325.41|327.54|325.54|327.54|325.54|327.41|325.41|8
1726401090000|2024-09-15 11:51:30|327.53|325.53|327.54|325.54|327.58|325.58|327.53|325.53|3
1726401100000|2024-09-15 11:51:40|327.55|325.55|327.55|325.55|327.55|325.55|327.55|325.55|1
1726401110000|2024-09-15 11:51:50|327.56|325.56|327.56|325.56|327.56|325.56|327.56|325.56|1
1726401150000|2024-09-15 11:52:30|327.57|325.57|327.57|325.57|327.58|325.58|327.56|325.56|4
1726401170000|2024-09-15 11:52:50|327.54|325.54|327.54|325.54|327.54|325.54|327.54|325.54|1
1726401180000|2024-09-15 11:53:00|327.53|325.53|327.49|325.49|327.53|325.53|327.49|325.49|3
1726401190000|2024-09-15 11:53:10|327.47|325.47|327.46|325.46|327.47|325.47|327.46|325.46|2
1726401200000|2024-09-15 11:53:20|327.45|325.45|327.44|325.44|327.45|325.45|327.44|325.44|2
1726401220000|2024-09-15 11:53:40|327.46|325.46|327.46|325.46|327.46|325.46|327.46|325.46|1
1726401240000|2024-09-15 11:54:00|327.45|325.45|327.42|325.42|327.46|325.46|327.42|325.42|7
1726401260000|2024-09-15 11:54:20|327.43|325.43|327.43|325.43|327.43|325.43|327.43|325.43|1
1726401280000|2024-09-15 11:54:40|327.44|325.44|327.44|325.44|327.44|325.44|327.44|325.44|1
1726401290000|2024-09-15 11:54:50|327.46|325.46|327.45|325.45|327.46|325.46|327.45|325.45|2
1726401300000|2024-09-15 11:55:00|327.46|325.46|327.43|325.43|327.46|325.46|327.43|325.43|5
1726401310000|2024-09-15 11:55:10|327.38|325.38|327.37|325.37|327.38|325.38|327.36|325.36|4
1726401320000|2024-09-15 11:55:20|327.38|325.38|327.39|325.39|327.39|325.39|327.38|325.38|2
1726401330000|2024-09-15 11:55:30|327.37|325.37|327.37|325.37|327.38|325.38|327.37|325.37|3
1726401340000|2024-09-15 11:55:40|327.38|325.38|327.43|325.43|327.44|325.44|327.38|325.38|4
1726401350000|2024-09-15 11:55:50|327.44|325.44|327.44|325.44|327.44|325.44|327.44|325.44|1
1726401400000|2024-09-15 11:56:40|327.43|325.43|327.43|325.43|327.43|325.43|327.43|325.43|1
1726401410000|2024-09-15 11:56:50|327.44|325.44|327.44|325.44|327.44|325.44|327.43|325.43|3
1726401420000|2024-09-15 11:57:00|327.46|325.46|327.5|325.5|327.5|325.5|327.46|325.46|3
1726401430000|2024-09-15 11:57:10|327.49|325.49|327.56|325.56|327.56|325.56|327.49|325.49|4
1726401460000|2024-09-15 11:57:40|327.57|325.57|327.57|325.57|327.58|325.58|327.57|325.57|3
1726401540000|2024-09-15 11:59:00|327.58|325.58|327.57|325.57|327.62|325.62|327.55|325.55|13
1726401580000|2024-09-15 11:59:40|327.54|325.54|327.54|325.54|327.54|325.54|327.54|325.54|1
1726401590000|2024-09-15 11:59:50|327.53|325.53|327.52|325.52|327.53|325.53|327.51|325.51|4
1726401600000|2024-09-15 12:00:00|327.51|325.51|327.41|325.41|327.51|325.51|327.36|325.36|17
1726401610000|2024-09-15 12:00:10|327.42|325.42|327.41|325.41|327.42|325.42|327.39|325.39|6
1726401620000|2024-09-15 12:00:20|327.39|325.39|327.39|325.39|327.4|325.4|327.29|325.29|18
1726401630000|2024-09-15 12:00:30|327.35|325.35|327.31|325.31|327.35|325.35|327.31|325.31|5
1726401640000|2024-09-15 12:00:40|327.3|325.3|327.29|325.29|327.31|325.31|327.28|325.28|7
1726401650000|2024-09-15 12:00:50|327.3|325.3|327.33|325.33|327.33|325.33|327.3|325.3|4
1726401660000|2024-09-15 12:01:00|327.32|325.32|327.42|325.42|327.42|325.42|327.31|325.31|9
1726401670000|2024-09-15 12:01:10|327.43|325.43|327.48|325.48|327.48|325.48|327.43|325.43|8
1726401680000|2024-09-15 12:01:20|327.49|325.49|327.43|325.43|327.5|325.5|327.42|325.42|16
1726401690000|2024-09-15 12:01:30|327.42|325.42|327.41|325.41|327.43|325.43|327.4|325.4|8
1726401700000|2024-09-15 12:01:40|327.42|325.42|327.54|325.54|327.56|325.56|327.41|325.41|11
1726401710000|2024-09-15 12:01:50|327.55|325.55|327.55|325.55|327.55|325.55|327.54|325.54|5
1726401720000|2024-09-15 12:02:00|327.54|325.54|327.44|325.44|327.54|325.54|327.43|325.43|15
1726401730000|2024-09-15 12:02:10|327.43|325.43|327.42|325.42|327.43|325.43|327.4|325.4|5
1726401740000|2024-09-15 12:02:20|327.4|325.4|327.43|325.43|327.43|325.43|327.4|325.4|4
1726401750000|2024-09-15 12:02:30|327.42|325.42|327.52|325.52|327.52|325.52|327.42|325.42|11
1726401770000|2024-09-15 12:02:50|327.51|325.51|327.4|325.4|327.51|325.51|327.4|325.4|7
1726401780000|2024-09-15 12:03:00|327.41|325.41|327.4|325.4|327.41|325.41|327.4|325.4|4
1726401790000|2024-09-15 12:03:10|327.41|325.41|327.4|325.4|327.42|325.42|327.39|325.39|10
1726401800000|2024-09-15 12:03:20|327.39|325.39|327.46|325.46|327.46|325.46|327.39|325.39|10
1726401820000|2024-09-15 12:03:40|327.49|325.49|327.49|325.49|327.49|325.49|327.49|325.49|1
1726401830000|2024-09-15 12:03:50|327.48|325.48|327.48|325.48|327.49|325.49|327.48|325.48|3
1726401840000|2024-09-15 12:04:00|327.46|325.46|327.37|325.37|327.46|325.46|327.37|325.37|11
1726401850000|2024-09-15 12:04:10|327.36|325.36|327.33|325.33|327.36|325.36|327.33|325.33|5
1726401860000|2024-09-15 12:04:20|327.32|325.32|327.32|325.32|327.33|325.33|327.32|325.32|5
1726401870000|2024-09-15 12:04:30|327.34|325.34|327.34|325.34|327.34|325.34|327.34|325.34|1
1726401880000|2024-09-15 12:04:40|327.35|325.35|327.34|325.34|327.35|325.35|327.34|325.34|8
1726401890000|2024-09-15 12:04:50|327.32|325.32|327.32|325.32|327.33|325.33|327.29|325.29|9
1726401900000|2024-09-15 12:05:00|327.3|325.3|327.3|325.3|327.31|325.31|327.3|325.3|3
1726401910000|2024-09-15 12:05:10|327.31|325.31|327.38|325.38|327.38|325.38|327.31|325.31|7
1726401920000|2024-09-15 12:05:20|327.39|325.39|327.48|325.48|327.5|325.5|327.39|325.39|16
1726401930000|2024-09-15 12:05:30|327.46|325.46|327.45|325.45|327.47|325.47|327.45|325.45|5
1726401940000|2024-09-15 12:05:40|327.46|325.46|327.49|325.49|327.49|325.49|327.46|325.46|6
1726401950000|2024-09-15 12:05:50|327.5|325.5|327.51|325.51|327.53|325.53|327.5|325.5|4
1726401960000|2024-09-15 12:06:00|327.5|325.5|327.5|325.5|327.5|325.5|327.49|325.49|7
1726401970000|2024-09-15 12:06:10|327.51|325.51|327.67|325.67|327.67|325.67|327.51|325.51|7
1726401980000|2024-09-15 12:06:20|327.68|325.68|327.69|325.69|327.69|325.69|327.67|325.67|5
1726401990000|2024-09-15 12:06:30|327.68|325.68|327.71|325.71|327.71|325.71|327.68|325.68|4
1726402000000|2024-09-15 12:06:40|327.68|325.68|327.64|325.64|327.68|325.68|327.64|325.64|4
1726402010000|2024-09-15 12:06:50|327.65|325.65|327.63|325.63|327.66|325.66|327.63|325.63|4
1726402020000|2024-09-15 12:07:00|327.64|325.64|327.63|325.63|327.66|325.66|327.58|325.58|14
1726402030000|2024-09-15 12:07:10|327.62|325.62|327.61|325.61|327.62|325.62|327.6|325.6|4
1726402040000|2024-09-15 12:07:20|327.6|325.6|327.59|325.59|327.6|325.6|327.59|325.59|4
1726402050000|2024-09-15 12:07:30|327.58|325.58|327.59|325.59|327.6|325.6|327.57|325.57|7
1726402060000|2024-09-15 12:07:40|327.6|325.6|327.53|325.53|327.6|325.6|327.44|325.44|9
1726402070000|2024-09-15 12:07:50|327.52|325.52|327.52|325.52|327.52|325.52|327.51|325.51|5
1726402080000|2024-09-15 12:08:00|327.54|325.54|327.53|325.53|327.54|325.54|327.53|325.53|2
1726402090000|2024-09-15 12:08:10|327.54|325.54|327.54|325.54|327.54|325.54|327.54|325.54|1
1726402100000|2024-09-15 12:08:20|327.53|325.53|327.53|325.53|327.53|325.53|327.52|325.52|5
1726402110000|2024-09-15 12:08:30|327.51|325.51|327.49|325.49|327.51|325.51|327.48|325.48|6
1726402120000|2024-09-15 12:08:40|327.48|325.48|327.42|325.42|327.5|325.5|327.42|325.42|17
1726402130000|2024-09-15 12:08:50|327.45|325.45|327.31|325.31|327.47|325.47|327.31|325.31|16
1726402140000|2024-09-15 12:09:00|327.3|325.3|327.3|325.3|327.32|325.32|327.3|325.3|7
1726402150000|2024-09-15 12:09:10|327.31|325.31|327.37|325.37|327.38|325.38|327.3|325.3|10
1726402160000|2024-09-15 12:09:20|327.38|325.38|327.45|325.45|327.46|325.46|327.37|325.37|12
1726402170000|2024-09-15 12:09:30|327.44|325.44|327.41|325.41|327.49|325.49|327.36|325.36|13
1726402180000|2024-09-15 12:09:40|327.42|325.42|327.45|325.45|327.45|325.45|327.41|325.41|13
1726402190000|2024-09-15 12:09:50|327.44|325.44|327.49|325.49|327.5|325.5|327.44|325.44|12
1726402200000|2024-09-15 12:10:00|327.48|325.48|327.41|325.41|327.49|325.49|327.4|325.4|12
1726402210000|2024-09-15 12:10:10|327.39|325.39|327.39|325.39|327.42|325.42|327.38|325.38|10
1726402220000|2024-09-15 12:10:20|327.4|325.4|327.41|325.41|327.41|325.41|327.38|325.38|13
1726402230000|2024-09-15 12:10:30|327.42|325.42|327.44|325.44|327.44|325.44|327.42|325.42|5
1726402240000|2024-09-15 12:10:40|327.45|325.45|327.57|325.57|327.57|325.57|327.45|325.45|10
1726402250000|2024-09-15 12:10:50|327.6|325.6|327.6|325.6|327.61|325.61|327.6|325.6|7
1726402260000|2024-09-15 12:11:00|327.59|325.59|327.57|325.57|327.59|325.59|327.56|325.56|7
1726402270000|2024-09-15 12:11:10|327.55|325.55|327.52|325.52|327.57|325.57|327.52|325.52|12
1726402280000|2024-09-15 12:11:20|327.53|325.53|327.54|325.54|327.54|325.54|327.52|325.52|7
1726402290000|2024-09-15 12:11:30|327.53|325.53|327.54|325.54|327.54|325.54|327.53|325.53|4
1726402300000|2024-09-15 12:11:40|327.53|325.53|327.52|325.52|327.53|325.53|327.52|325.52|2
1726402310000|2024-09-15 12:11:50|327.58|325.58|327.62|325.62|327.62|325.62|327.58|325.58|7
1726402320000|2024-09-15 12:12:00|327.61|325.61|327.58|325.58|327.62|325.62|327.56|325.56|11
1726402330000|2024-09-15 12:12:10|327.61|325.61|327.63|325.63|327.63|325.63|327.61|325.61|15
1726402340000|2024-09-15 12:12:20|327.64|325.64|327.65|325.65|327.66|325.66|327.63|325.63|15
1726402350000|2024-09-15 12:12:30|327.71|325.71|327.76|325.76|327.77|325.77|327.7|325.7|13
1726402360000|2024-09-15 12:12:40|327.77|325.77|327.85|325.85|327.85|325.85|327.77|325.77|6
1726402370000|2024-09-15 12:12:50|327.86|325.86|327.86|325.86|327.87|325.87|327.86|325.86|5
1726402380000|2024-09-15 12:13:00|327.87|325.87|327.88|325.88|327.95|325.95|327.87|325.87|7
1726402390000|2024-09-15 12:13:10|327.89|325.89|327.88|325.88|327.89|325.89|327.88|325.88|2
1726402400000|2024-09-15 12:13:20|327.92|325.92|327.95|325.95|327.95|325.95|327.92|325.92|2
1726402420000|2024-09-15 12:13:40|327.96|325.96|327.95|325.95|327.98|325.98|327.95|325.95|4
1726402430000|2024-09-15 12:13:50|327.94|325.94|327.95|325.95|327.95|325.95|327.94|325.94|2
1726402440000|2024-09-15 12:14:00|327.96|325.96|327.97|325.97|327.97|325.97|327.96|325.96|4
1726402450000|2024-09-15 12:14:10|327.95|325.95|327.95|325.95|327.95|325.95|327.95|325.95|1
1726402460000|2024-09-15 12:14:20|327.94|325.94|327.95|325.95|327.95|325.95|327.94|325.94|2
1726402470000|2024-09-15 12:14:30|327.94|325.94|327.96|325.96|327.96|325.96|327.94|325.94|5
1726402480000|2024-09-15 12:14:40|327.97|325.97|327.95|325.95|327.97|325.97|327.95|325.95|3
1726402490000|2024-09-15 12:14:50|327.96|325.96|327.97|325.97|327.97|325.97|327.96|325.96|2
1726402500000|2024-09-15 12:15:00|327.98|325.98|327.85|325.85|327.98|325.98|327.84|325.84|11
1726402510000|2024-09-15 12:15:10|327.83|325.83|327.81|325.81|327.84|325.84|327.81|325.81|5
1726402520000|2024-09-15 12:15:20|327.82|325.82|327.82|325.82|327.82|325.82|327.82|325.82|1
1726402540000|2024-09-15 12:15:40|327.8|325.8|327.66|325.66|327.8|325.8|327.65|325.65|5
1726402550000|2024-09-15 12:15:50|327.67|325.67|327.73|325.73|327.73|325.73|327.67|325.67|3
1726402560000|2024-09-15 12:16:00|327.71|325.71|327.65|325.65|327.71|325.71|327.65|325.65|8
1726402570000|2024-09-15 12:16:10|327.66|325.66|327.66|325.66|327.66|325.66|327.66|325.66|1
1726402580000|2024-09-15 12:16:20|327.68|325.68|327.75|325.75|327.76|325.76|327.67|325.67|9
1726402590000|2024-09-15 12:16:30|327.77|325.77|327.77|325.77|327.78|325.78|327.76|325.76|5
1726402600000|2024-09-15 12:16:40|327.76|325.76|327.78|325.78|327.78|325.78|327.76|325.76|3
1726402610000|2024-09-15 12:16:50|327.77|325.77|327.77|325.77|327.77|325.77|327.77|325.77|1
1726402620000|2024-09-15 12:17:00|327.79|325.79|327.8|325.8|327.8|325.8|327.79|325.79|2
1726402630000|2024-09-15 12:17:10|327.78|325.78|327.85|325.85|327.85|325.85|327.77|325.77|6
1726402640000|2024-09-15 12:17:20|327.84|325.84|327.89|325.89|327.89|325.89|327.84|325.84|6
1726402650000|2024-09-15 12:17:30|327.86|325.86|327.89|325.89|327.89|325.89|327.84|325.84|6
1726402670000|2024-09-15 12:17:50|327.86|325.86|327.86|325.86|327.89|325.89|327.85|325.85|11
1726402680000|2024-09-15 12:18:00|327.85|325.85|327.83|325.83|327.85|325.85|327.83|325.83|3
1726402690000|2024-09-15 12:18:10|327.79|325.79|327.88|325.88|327.88|325.88|327.77|325.77|10
1726402700000|2024-09-15 12:18:20|327.9|325.9|327.9|325.9|327.9|325.9|327.9|325.9|1
1726402710000|2024-09-15 12:18:30|327.92|325.92|327.92|325.92|327.92|325.92|327.92|325.92|1
1726402720000|2024-09-15 12:18:40|327.93|325.93|327.97|325.97|327.98|325.98|327.93|325.93|9
1726402730000|2024-09-15 12:18:50|327.99|325.99|327.97|325.97|327.99|325.99|327.96|325.96|6
1726402740000|2024-09-15 12:19:00|327.96|325.96|327.95|325.95|327.96|325.96|327.95|325.95|2
1726402750000|2024-09-15 12:19:10|327.94|325.94|327.95|325.95|327.95|325.95|327.94|325.94|2
1726402760000|2024-09-15 12:19:20|327.96|325.96|327.98|325.98|327.98|325.98|327.96|325.96|3
1726402770000|2024-09-15 12:19:30|327.99|325.99|328.05|326.05|328.08|326.08|327.99|325.99|9
1726402780000|2024-09-15 12:19:40|328.03|326.03|327.98|325.98|328.05|326.05|327.98|325.98|5
1726402790000|2024-09-15 12:19:50|327.99|325.99|327.99|325.99|328|326|327.99|325.99|7
1726402800000|2024-09-15 12:20:00|327.98|325.98|327.85|325.85|327.98|325.98|327.85|325.85|8
1726402820000|2024-09-15 12:20:20|327.84|325.84|327.79|325.79|327.84|325.84|327.76|325.76|8
1726402830000|2024-09-15 12:20:30|327.8|325.8|327.89|325.89|327.89|325.89|327.79|325.79|15
1726402840000|2024-09-15 12:20:40|327.88|325.88|327.95|325.95|327.95|325.95|327.88|325.88|8
1726402850000|2024-09-15 12:20:50|327.98|325.98|327.96|325.96|327.98|325.98|327.95|325.95|5
1726402860000|2024-09-15 12:21:00|327.95|325.95|328.08|326.08|328.08|326.08|327.95|325.95|8
1726402870000|2024-09-15 12:21:10|328.11|326.11|328.19|326.19|328.19|326.19|328.11|326.11|12
1726402880000|2024-09-15 12:21:20|328.22|326.22|328.26|326.26|328.28|326.28|328.22|326.22|8
1726402890000|2024-09-15 12:21:30|328.27|326.27|328.28|326.28|328.28|326.28|328.26|326.26|6
1726402900000|2024-09-15 12:21:40|328.31|326.31|328.42|326.42|328.42|326.42|328.31|326.31|11
1726402910000|2024-09-15 12:21:50|328.4|326.4|328.39|326.39|328.4|326.4|328.37|326.37|9
1726402920000|2024-09-15 12:22:00|328.38|326.38|328.22|326.22|328.38|326.38|328.21|326.21|14
1726402930000|2024-09-15 12:22:10|328.25|326.25|328.25|326.25|328.25|326.25|328.25|326.25|1
1726402940000|2024-09-15 12:22:20|328.26|326.26|328.24|326.24|328.26|326.26|328.24|326.24|23
1726402950000|2024-09-15 12:22:30|328.25|326.25|328.24|326.24|328.25|326.25|328.24|326.24|4
1726402960000|2024-09-15 12:22:40|328.25|326.25|328.29|326.29|328.29|326.29|328.24|326.24|14
1726402970000|2024-09-15 12:22:50|328.28|326.28|328.25|326.25|328.28|326.28|328.25|326.25|3
1726402980000|2024-09-15 12:23:00|328.26|326.26|328.3|326.3|328.3|326.3|328.25|326.25|9
1726402990000|2024-09-15 12:23:10|328.31|326.31|328.38|326.38|328.38|326.38|328.31|326.31|11
1726403000000|2024-09-15 12:23:20|328.39|326.39|328.47|326.47|328.48|326.48|328.39|326.39|13
1726403010000|2024-09-15 12:23:30|328.48|326.48|328.48|326.48|328.48|326.48|328.47|326.47|3
1726403020000|2024-09-15 12:23:40|328.47|326.47|328.47|326.47|328.48|326.48|328.46|326.46|7
1726403030000|2024-09-15 12:23:50|328.46|326.46|328.45|326.45|328.46|326.46|328.45|326.45|4
1726403040000|2024-09-15 12:24:00|328.44|326.44|328.34|326.34|328.44|326.44|328.31|326.31|17
1726403050000|2024-09-15 12:24:10|328.35|326.35|328.37|326.37|328.37|326.37|328.35|326.35|5
1726403060000|2024-09-15 12:24:20|328.38|326.38|328.37|326.37|328.38|326.38|328.37|326.37|4
1726403070000|2024-09-15 12:24:30|328.4|326.4|328.36|326.36|328.4|326.4|328.36|326.36|3
1726403080000|2024-09-15 12:24:40|328.34|326.34|328.36|326.36|328.36|326.36|328.34|326.34|7
1726403090000|2024-09-15 12:24:50|328.37|326.37|328.36|326.36|328.37|326.37|328.36|326.36|2
1726403100000|2024-09-15 12:25:00|328.35|326.35|328.34|326.34|328.36|326.36|328.33|326.33|9
1726403110000|2024-09-15 12:25:10|328.33|326.33|328.38|326.38|328.38|326.38|328.33|326.33|9
1726403120000|2024-09-15 12:25:20|328.39|326.39|328.42|326.42|328.42|326.42|328.39|326.39|3
1726403130000|2024-09-15 12:25:30|328.41|326.41|328.41|326.41|328.45|326.45|328.41|326.41|12
1726403140000|2024-09-15 12:25:40|328.43|326.43|328.43|326.43|328.43|326.43|328.43|326.43|1
1726403150000|2024-09-15 12:25:50|328.41|326.41|328.48|326.48|328.48|326.48|328.41|326.41|6
1726403160000|2024-09-15 12:26:00|328.49|326.49|328.47|326.47|328.49|326.49|328.46|326.46|10
1726403170000|2024-09-15 12:26:10|328.48|326.48|328.37|326.37|328.48|326.48|328.36|326.36|6
1726403180000|2024-09-15 12:26:20|328.36|326.36|328.35|326.35|328.36|326.36|328.35|326.35|4
1726403190000|2024-09-15 12:26:30|328.36|326.36|328.32|326.32|328.38|326.38|328.32|326.32|12
1726403200000|2024-09-15 12:26:40|328.33|326.33|328.33|326.33|328.33|326.33|328.31|326.31|7
1726403210000|2024-09-15 12:26:50|328.32|326.32|328.36|326.36|328.38|326.38|328.32|326.32|9
1726403220000|2024-09-15 12:27:00|328.34|326.34|328.33|326.33|328.34|326.34|328.32|326.32|3
1726403230000|2024-09-15 12:27:10|328.32|326.32|328.26|326.26|328.33|326.33|328.26|326.26|6
1726403240000|2024-09-15 12:27:20|328.25|326.25|328.25|326.25|328.25|326.25|328.25|326.25|1
1726403250000|2024-09-15 12:27:30|328.26|326.26|328.36|326.36|328.37|326.37|328.21|326.21|19
1726403260000|2024-09-15 12:27:40|328.35|326.35|328.35|326.35|328.35|326.35|328.34|326.34|3
1726403270000|2024-09-15 12:27:50|328.36|326.36|328.37|326.37|328.37|326.37|328.35|326.35|5
1726403280000|2024-09-15 12:28:00|328.36|326.36|328.35|326.35|328.36|326.36|328.35|326.35|4
1726403290000|2024-09-15 12:28:10|328.34|326.34|328.34|326.34|328.34|326.34|328.32|326.32|8
1726403300000|2024-09-15 12:28:20|328.32|326.32|328.27|326.27|328.32|326.32|328.27|326.27|8
1726403310000|2024-09-15 12:28:30|328.28|326.28|328.27|326.27|328.28|326.28|328.27|326.27|2
1726403330000|2024-09-15 12:28:50|328.28|326.28|328.3|326.3|328.3|326.3|328.27|326.27|10
1726403340000|2024-09-15 12:29:00|328.35|326.35|328.35|326.35|328.36|326.36|328.35|326.35|3
1726403360000|2024-09-15 12:29:20|328.37|326.37|328.36|326.36|328.37|326.37|328.35|326.35|4
1726403370000|2024-09-15 12:29:30|328.38|326.38|328.38|326.38|328.38|326.38|328.38|326.38|1
1726403380000|2024-09-15 12:29:40|328.39|326.39|328.4|326.4|328.4|326.4|328.39|326.39|2
1726403390000|2024-09-15 12:29:50|328.43|326.43|328.47|326.47|328.47|326.47|328.43|326.43|2
1726403400000|2024-09-15 12:30:00|328.46|326.46|328.47|326.47|328.47|326.47|328.45|326.45|10
1726403420000|2024-09-15 12:30:20|328.49|326.49|328.53|326.53|328.53|326.53|328.49|326.49|11
1726403430000|2024-09-15 12:30:30|328.54|326.54|328.55|326.55|328.55|326.55|328.54|326.54|2
1726403440000|2024-09-15 12:30:40|328.56|326.56|328.63|326.63|328.66|326.66|328.56|326.56|10
1726403450000|2024-09-15 12:30:50|328.62|326.62|328.63|326.63|328.63|326.63|328.61|326.61|3
1726403460000|2024-09-15 12:31:00|328.64|326.64|328.75|326.75|328.77|326.77|328.64|326.64|13
1726403470000|2024-09-15 12:31:10|328.74|326.74|328.76|326.76|328.77|326.77|328.74|326.74|6
1726403480000|2024-09-15 12:31:20|328.77|326.77|328.79|326.79|328.79|326.79|328.76|326.76|8
1726403490000|2024-09-15 12:31:30|328.78|326.78|328.78|326.78|328.79|326.79|328.78|326.78|13
1726403500000|2024-09-15 12:31:40|328.79|326.79|328.85|326.85|328.87|326.87|328.79|326.79|11
1726403510000|2024-09-15 12:31:50|328.86|326.86|328.85|326.85|328.86|326.86|328.85|326.85|8
1726403520000|2024-09-15 12:32:00|328.84|326.84|328.84|326.84|328.84|326.84|328.84|326.84|1
1726403530000|2024-09-15 12:32:10|328.85|326.85|328.86|326.86|328.86|326.86|328.85|326.85|2
1726403550000|2024-09-15 12:32:30|328.85|326.85|328.64|326.64|328.85|326.85|328.63|326.63|8
1726403560000|2024-09-15 12:32:40|328.65|326.65|328.65|326.65|328.65|326.65|328.63|326.63|7
1726403570000|2024-09-15 12:32:50|328.63|326.63|328.53|326.53|328.64|326.64|328.53|326.53|7
1726403580000|2024-09-15 12:33:00|328.52|326.52|328.42|326.42|328.52|326.52|328.41|326.41|12
1726403590000|2024-09-15 12:33:10|328.43|326.43|328.43|326.43|328.45|326.45|328.42|326.42|8
1726403600000|2024-09-15 12:33:20|328.44|326.44|328.44|326.44|328.46|326.46|328.42|326.42|15
1726403610000|2024-09-15 12:33:30|328.42|326.42|328.4|326.4|328.42|326.42|328.4|326.4|2
1726403620000|2024-09-15 12:33:40|328.41|326.41|328.41|326.41|328.41|326.41|328.41|326.41|1
1726403630000|2024-09-15 12:33:50|328.42|326.42|328.42|326.42|328.43|326.43|328.42|326.42|5
1726403640000|2024-09-15 12:34:00|328.43|326.43|328.34|326.34|328.43|326.43|328.32|326.32|8
1726403650000|2024-09-15 12:34:10|328.35|326.35|328.27|326.27|328.35|326.35|328.27|326.27|7
1726403660000|2024-09-15 12:34:20|328.25|326.25|328.3|326.3|328.3|326.3|328.24|326.24|9
1726403670000|2024-09-15 12:34:30|328.29|326.29|328.25|326.25|328.35|326.35|328.25|326.25|10
1726403680000|2024-09-15 12:34:40|328.26|326.26|328.25|326.25|328.26|326.26|328.25|326.25|4
1726403690000|2024-09-15 12:34:50|328.26|326.26|328.27|326.27|328.3|326.3|328.24|326.24|13
1726403700000|2024-09-15 12:35:00|328.25|326.25|328.25|326.25|328.26|326.26|328.25|326.25|5
1726403710000|2024-09-15 12:35:10|328.24|326.24|328.15|326.15|328.24|326.24|328.14|326.14|13
1726403720000|2024-09-15 12:35:20|328.16|326.16|328.15|326.15|328.16|326.16|328.15|326.15|2
1726403730000|2024-09-15 12:35:30|328.16|326.16|328.14|326.14|328.16|326.16|328.14|326.14|5
1726403740000|2024-09-15 12:35:40|328.12|326.12|328.14|326.14|328.14|326.14|328.12|326.12|8
1726403750000|2024-09-15 12:35:50|328.15|326.15|328.09|326.09|328.15|326.15|328.09|326.09|7
1726403760000|2024-09-15 12:36:00|328.08|326.08|328.06|326.06|328.09|326.09|328.06|326.06|6
1726403770000|2024-09-15 12:36:10|328.07|326.07|328.08|326.08|328.08|326.08|328.07|326.07|4
1726403780000|2024-09-15 12:36:20|328.09|326.09|328.07|326.07|328.09|326.09|328.07|326.07|13
1726403790000|2024-09-15 12:36:30|328.06|326.06|328.07|326.07|328.08|326.08|328.05|326.05|11
1726403800000|2024-09-15 12:36:40|328.06|326.06|328.05|326.05|328.06|326.06|328.03|326.03|4
1726403810000|2024-09-15 12:36:50|328.04|326.04|328.04|326.04|328.04|326.04|328.03|326.03|3
1726403820000|2024-09-15 12:37:00|328.05|326.05|328.04|326.04|328.06|326.06|328.04|326.04|5
1726403830000|2024-09-15 12:37:10|328.03|326.03|328.01|326.01|328.03|326.03|328.01|326.01|4
1726403840000|2024-09-15 12:37:20|328.03|326.03|328.02|326.02|328.03|326.03|328.01|326.01|5
1726403850000|2024-09-15 12:37:30|328.03|326.03|328.05|326.05|328.05|326.05|328.03|326.03|2
1726403860000|2024-09-15 12:37:40|328.06|326.06|328.15|326.15|328.15|326.15|328.06|326.06|4
1726403880000|2024-09-15 12:38:00|328.13|326.13|328.13|326.13|328.14|326.14|328.13|326.13|3
1726403890000|2024-09-15 12:38:10|328.11|326.11|328.13|326.13|328.14|326.14|328.11|326.11|11
1726403900000|2024-09-15 12:38:20|328.14|326.14|328.16|326.16|328.17|326.17|328.13|326.13|11
1726403910000|2024-09-15 12:38:30|328.17|326.17|328.14|326.14|328.17|326.17|328.14|326.14|4
1726403920000|2024-09-15 12:38:40|328.15|326.15|327.91|325.91|328.15|326.15|327.89|325.89|9
1726403930000|2024-09-15 12:38:50|327.9|325.9|327.9|325.9|327.91|325.91|327.88|325.88|7
1726403940000|2024-09-15 12:39:00|327.89|325.89|327.91|325.91|327.92|325.92|327.87|325.87|11
1726403950000|2024-09-15 12:39:10|327.9|325.9|327.86|325.86|327.9|325.9|327.85|325.85|5
1726403960000|2024-09-15 12:39:20|327.85|325.85|327.84|325.84|327.86|325.86|327.83|325.83|5
1726403970000|2024-09-15 12:39:30|327.83|325.83|327.83|325.83|327.83|325.83|327.82|325.82|3
1726403980000|2024-09-15 12:39:40|327.82|325.82|327.82|325.82|327.82|325.82|327.82|325.82|1
1726403990000|2024-09-15 12:39:50|327.83|325.83|327.83|325.83|327.83|325.83|327.82|325.82|3
1726404000000|2024-09-15 12:40:00|327.82|325.82|327.83|325.83|327.83|325.83|327.82|325.82|2
1726404010000|2024-09-15 12:40:10|327.8|325.8|327.79|325.79|327.8|325.8|327.78|325.78|3
1726404020000|2024-09-15 12:40:20|327.8|325.8|327.77|325.77|327.81|325.81|327.73|325.73|10
1726404030000|2024-09-15 12:40:30|327.78|325.78|327.88|325.88|327.88|325.88|327.78|325.78|6
1726404060000|2024-09-15 12:41:00|327.87|325.87|327.84|325.84|327.87|325.87|327.82|325.82|5
1726404070000|2024-09-15 12:41:10|327.83|325.83|327.83|325.83|327.84|325.84|327.81|325.81|6
1726404080000|2024-09-15 12:41:20|327.82|325.82|327.75|325.75|327.82|325.82|327.75|325.75|7
1726404090000|2024-09-15 12:41:30|327.74|325.74|327.74|325.74|327.75|325.75|327.74|325.74|3
1726404100000|2024-09-15 12:41:40|327.73|325.73|327.72|325.72|327.73|325.73|327.71|325.71|3
1726404110000|2024-09-15 12:41:50|327.73|325.73|327.79|325.79|327.8|325.8|327.73|325.73|10
1726404120000|2024-09-15 12:42:00|327.8|325.8|327.84|325.84|327.84|325.84|327.8|325.8|3
1726404130000|2024-09-15 12:42:10|327.89|325.89|327.86|325.86|327.91|325.91|327.85|325.85|11
1726404140000|2024-09-15 12:42:20|327.87|325.87|327.87|325.87|327.87|325.87|327.86|325.86|5
1726404150000|2024-09-15 12:42:30|327.86|325.86|327.93|325.93|327.93|325.93|327.86|325.86|8
1726404160000|2024-09-15 12:42:40|327.94|325.94|327.93|325.93|327.95|325.95|327.92|325.92|7
1726404170000|2024-09-15 12:42:50|327.92|325.92|327.73|325.73|327.92|325.92|327.73|325.73|12
1726404180000|2024-09-15 12:43:00|327.72|325.72|327.73|325.73|327.74|325.74|327.72|325.72|7
1726404190000|2024-09-15 12:43:10|327.72|325.72|327.73|325.73|327.73|325.73|327.71|325.71|4
1726404200000|2024-09-15 12:43:20|327.74|325.74|327.75|325.75|327.75|325.75|327.73|325.73|8
1726404210000|2024-09-15 12:43:30|327.74|325.74|327.76|325.76|327.77|325.77|327.74|325.74|4
1726404230000|2024-09-15 12:43:50|327.77|325.77|327.77|325.77|327.77|325.77|327.77|325.77|1
1726404240000|2024-09-15 12:44:00|327.76|325.76|327.79|325.79|327.79|325.79|327.75|325.75|11
1726404250000|2024-09-15 12:44:10|327.82|325.82|327.69|325.69|327.82|325.82|327.69|325.69|8
1726404260000|2024-09-15 12:44:20|327.7|325.7|327.78|325.78|327.79|325.79|327.7|325.7|14
1726404270000|2024-09-15 12:44:30|327.77|325.77|327.77|325.77|327.78|325.78|327.77|325.77|7
1726404280000|2024-09-15 12:44:40|327.78|325.78|327.77|325.77|327.78|325.78|327.77|325.77|2
1726404290000|2024-09-15 12:44:50|327.78|325.78|327.75|325.75|327.78|325.78|327.75|325.75|3
1726404300000|2024-09-15 12:45:00|327.77|325.77|327.77|325.77|327.77|325.77|327.7|325.7|14
1726404310000|2024-09-15 12:45:10|327.75|325.75|327.74|325.74|327.77|325.77|327.74|325.74|8
1726404320000|2024-09-15 12:45:20|327.76|325.76|327.77|325.77|327.77|325.77|327.74|325.74|10
1726404330000|2024-09-15 12:45:30|327.78|325.78|327.87|325.87|327.87|325.87|327.78|325.78|9
1726404340000|2024-09-15 12:45:40|327.86|325.86|327.95|325.95|327.95|325.95|327.86|325.86|11
1726404350000|2024-09-15 12:45:50|327.94|325.94|327.89|325.89|327.94|325.94|327.89|325.89|4
1726404360000|2024-09-15 12:46:00|327.86|325.86|327.9|325.9|327.9|325.9|327.86|325.86|7
1726404370000|2024-09-15 12:46:10|327.89|325.89|327.91|325.91|327.92|325.92|327.89|325.89|16
1726404380000|2024-09-15 12:46:20|327.92|325.92|327.91|325.91|327.93|325.93|327.9|325.9|6
1726404390000|2024-09-15 12:46:30|327.92|325.92|327.81|325.81|327.92|325.92|327.8|325.8|9
1726404400000|2024-09-15 12:46:40|327.8|325.8|327.82|325.82|327.82|325.82|327.8|325.8|3
1726404410000|2024-09-15 12:46:50|327.84|325.84|327.85|325.85|327.85|325.85|327.83|325.83|10
1726404420000|2024-09-15 12:47:00|327.84|325.84|327.63|325.63|327.86|325.86|327.62|325.62|15
1726404430000|2024-09-15 12:47:10|327.64|325.64|327.66|325.66|327.66|325.66|327.63|325.63|5
1726404440000|2024-09-15 12:47:20|327.68|325.68|327.64|325.64|327.68|325.68|327.64|325.64|6
1726404450000|2024-09-15 12:47:30|327.66|325.66|327.66|325.66|327.66|325.66|327.65|325.65|5
1726404460000|2024-09-15 12:47:40|327.65|325.65|327.65|325.65|327.66|325.66|327.65|325.65|9
1726404470000|2024-09-15 12:47:50|327.63|325.63|327.63|325.63|327.65|325.65|327.63|325.63|7
1726404480000|2024-09-15 12:48:00|327.66|325.66|327.84|325.84|327.85|325.85|327.66|325.66|12
1726404490000|2024-09-15 12:48:10|327.82|325.82|327.76|325.76|327.82|325.82|327.76|325.76|12
1726404500000|2024-09-15 12:48:20|327.77|325.77|327.77|325.77|327.77|325.77|327.76|325.76|5
1726404510000|2024-09-15 12:48:30|327.76|325.76|327.77|325.77|327.77|325.77|327.76|325.76|10
1726404520000|2024-09-15 12:48:40|327.76|325.76|327.77|325.77|327.77|325.77|327.76|325.76|2
1726404530000|2024-09-15 12:48:50|327.76|325.76|327.77|325.77|327.77|325.77|327.76|325.76|2
1726404540000|2024-09-15 12:49:00|327.76|325.76|327.57|325.57|327.78|325.78|327.56|325.56|14
1726404550000|2024-09-15 12:49:10|327.56|325.56|327.54|325.54|327.56|325.56|327.54|325.54|6
1726404560000|2024-09-15 12:49:20|327.55|325.55|327.55|325.55|327.55|325.55|327.54|325.54|11
1726404570000|2024-09-15 12:49:30|327.54|325.54|327.53|325.53|327.54|325.54|327.5|325.5|5
1726404580000|2024-09-15 12:49:40|327.55|325.55|327.55|325.55|327.56|325.56|327.55|325.55|3
1726404590000|2024-09-15 12:49:50|327.56|325.56|327.56|325.56|327.56|325.56|327.56|325.56|1
1726404600000|2024-09-15 12:50:00|327.55|325.55|327.45|325.45|327.55|325.55|327.45|325.45|18
1726404610000|2024-09-15 12:50:10|327.46|325.46|327.54|325.54|327.55|325.55|327.46|325.46|9
1726404620000|2024-09-15 12:50:20|327.56|325.56|327.54|325.54|327.56|325.56|327.54|325.54|3
1726404630000|2024-09-15 12:50:30|327.55|325.55|327.54|325.54|327.56|325.56|327.54|325.54|12
1726404640000|2024-09-15 12:50:40|327.55|325.55|327.53|325.53|327.55|325.55|327.53|325.53|5
1726404650000|2024-09-15 12:50:50|327.51|325.51|327.46|325.46|327.53|325.53|327.46|325.46|9
1726404660000|2024-09-15 12:51:00|327.47|325.47|327.34|325.34|327.47|325.47|327.34|325.34|10
1726404670000|2024-09-15 12:51:10|327.33|325.33|327.35|325.35|327.35|325.35|327.31|325.31|12
1726404680000|2024-09-15 12:51:20|327.36|325.36|327.37|325.37|327.37|325.37|327.36|325.36|2
1726404690000|2024-09-15 12:51:30|327.36|325.36|327.37|325.37|327.37|325.37|327.36|325.36|2
1726404700000|2024-09-15 12:51:40|327.36|325.36|327.36|325.36|327.36|325.36|327.36|325.36|1
1726404710000|2024-09-15 12:51:50|327.35|325.35|327.34|325.34|327.36|325.36|327.34|325.34|4
1726404720000|2024-09-15 12:52:00|327.35|325.35|327.35|325.35|327.35|325.35|327.35|325.35|1
1726404730000|2024-09-15 12:52:10|327.36|325.36|327.37|325.37|327.37|325.37|327.36|325.36|6
1726404740000|2024-09-15 12:52:20|327.36|325.36|327.36|325.36|327.37|325.37|327.36|325.36|5
1726404780000|2024-09-15 12:53:00|327.35|325.35|327.36|325.36|327.36|325.36|327.35|325.35|4
1726404790000|2024-09-15 12:53:10|327.37|325.37|327.39|325.39|327.39|325.39|327.37|325.37|3
1726404800000|2024-09-15 12:53:20|327.41|325.41|327.41|325.41|327.41|325.41|327.41|325.41|1
1726404810000|2024-09-15 12:53:30|327.42|325.42|327.47|325.47|327.48|325.48|327.42|325.42|5
1726404820000|2024-09-15 12:53:40|327.48|325.48|327.48|325.48|327.48|325.48|327.48|325.48|1
1726404830000|2024-09-15 12:53:50|327.47|325.47|327.49|325.49|327.49|325.49|327.47|325.47|4
1726404840000|2024-09-15 12:54:00|327.46|325.46|327.47|325.47|327.47|325.47|327.46|325.46|4
1726404850000|2024-09-15 12:54:10|327.48|325.48|327.5|325.5|327.5|325.5|327.48|325.48|5
1726404860000|2024-09-15 12:54:20|327.52|325.52|327.56|325.56|327.56|325.56|327.52|325.52|2
1726404890000|2024-09-15 12:54:50|327.58|325.58|327.57|325.57|327.58|325.58|327.55|325.55|9
1726404900000|2024-09-15 12:55:00|327.56|325.56|327.56|325.56|327.57|325.57|327.55|325.55|7
1726404910000|2024-09-15 12:55:10|327.55|325.55|327.56|325.56|327.56|325.56|327.55|325.55|4
1726404920000|2024-09-15 12:55:20|327.54|325.54|327.56|325.56|327.56|325.56|327.53|325.53|11
1726404930000|2024-09-15 12:55:30|327.55|325.55|327.56|325.56|327.56|325.56|327.55|325.55|2
1726404950000|2024-09-15 12:55:50|327.57|325.57|327.6|325.6|327.61|325.61|327.57|325.57|4
1726404960000|2024-09-15 12:56:00|327.59|325.59|327.59|325.59|327.6|325.6|327.59|325.59|3
1726404970000|2024-09-15 12:56:10|327.58|325.58|327.48|325.48|327.58|325.58|327.47|325.47|14
1726404980000|2024-09-15 12:56:20|327.47|325.47|327.47|325.47|327.48|325.48|327.46|325.46|7
1726404990000|2024-09-15 12:56:30|327.48|325.48|327.58|325.58|327.59|325.59|327.48|325.48|7
1726405000000|2024-09-15 12:56:40|327.56|325.56|327.58|325.58|327.6|325.6|327.56|325.56|6
1726405010000|2024-09-15 12:56:50|327.6|325.6|327.6|325.6|327.6|325.6|327.57|325.57|8
1726405020000|2024-09-15 12:57:00|327.61|325.61|327.58|325.58|327.62|325.62|327.58|325.58|6
1726405030000|2024-09-15 12:57:10|327.6|325.6|327.59|325.59|327.61|325.61|327.58|325.58|5
1726405040000|2024-09-15 12:57:20|327.57|325.57|327.59|325.59|327.6|325.6|327.56|325.56|12
1726405050000|2024-09-15 12:57:30|327.58|325.58|327.6|325.6|327.6|325.6|327.57|325.57|11
1726405060000|2024-09-15 12:57:40|327.59|325.59|327.6|325.6|327.62|325.62|327.58|325.58|13
1726405070000|2024-09-15 12:57:50|327.59|325.59|327.56|325.56|327.59|325.59|327.56|325.56|4
1726405080000|2024-09-15 12:58:00|327.57|325.57|327.57|325.57|327.59|325.59|327.57|325.57|3
1726405090000|2024-09-15 12:58:10|327.58|325.58|327.58|325.58|327.58|325.58|327.56|325.56|9
1726405100000|2024-09-15 12:58:20|327.59|325.59|327.58|325.58|327.59|325.59|327.58|325.58|4
1726405110000|2024-09-15 12:58:30|327.57|325.57|327.85|325.85|327.86|325.86|327.57|325.57|12
1726405120000|2024-09-15 12:58:40|327.89|325.89|327.99|325.99|327.99|325.99|327.89|325.89|12
1726405130000|2024-09-15 12:58:50|327.97|325.97|327.86|325.86|327.97|325.97|327.86|325.86|5
1726405140000|2024-09-15 12:59:00|327.85|325.85|327.86|325.86|327.87|325.87|327.85|325.85|3
1726405150000|2024-09-15 12:59:10|327.85|325.85|327.86|325.86|327.86|325.86|327.85|325.85|2
1726405160000|2024-09-15 12:59:20|327.87|325.87|327.96|325.96|327.98|325.98|327.86|325.86|14
1726405170000|2024-09-15 12:59:30|327.97|325.97|328.05|326.05|328.05|326.05|327.97|325.97|8
1726405180000|2024-09-15 12:59:40|328.06|326.06|328.04|326.04|328.07|326.07|328.03|326.03|12
1726405190000|2024-09-15 12:59:50|328.03|326.03|328.1|326.1|328.1|326.1|328.03|326.03|9
1726405200000|2024-09-15 13:00:00|328.14|326.14|328.06|326.06|328.18|326.18|328.03|326.03|14
1726405210000|2024-09-15 13:00:10|328.07|326.07|328.19|326.19|328.19|326.19|328.05|326.05|15
1726405220000|2024-09-15 13:00:20|328.18|326.18|328.15|326.15|328.21|326.21|328.13|326.13|21
1726405230000|2024-09-15 13:00:30|328.16|326.16|328.06|326.06|328.17|326.17|328.06|326.06|8
1726405240000|2024-09-15 13:00:40|328.05|326.05|327.96|325.96|328.05|326.05|327.96|325.96|6
1726405260000|2024-09-15 13:01:00|327.93|325.93|327.86|325.86|327.93|325.93|327.86|325.86|5
1726405270000|2024-09-15 13:01:10|327.87|325.87|327.88|325.88|327.9|325.9|327.87|325.87|4
1726405280000|2024-09-15 13:01:20|327.89|325.89|327.89|325.89|327.93|325.93|327.85|325.85|12
1726405290000|2024-09-15 13:01:30|327.9|325.9|327.84|325.84|327.9|325.9|327.83|325.83|8
1726405300000|2024-09-15 13:01:40|327.85|325.85|327.85|325.85|327.85|325.85|327.85|325.85|1
1726405310000|2024-09-15 13:01:50|327.84|325.84|327.83|325.83|327.85|325.85|327.83|325.83|4
1726405320000|2024-09-15 13:02:00|327.85|325.85|327.84|325.84|327.85|325.85|327.84|325.84|2
1726405330000|2024-09-15 13:02:10|327.85|325.85|327.89|325.89|327.89|325.89|327.85|325.85|3
1726405340000|2024-09-15 13:02:20|327.9|325.9|327.98|325.98|327.98|325.98|327.9|325.9|10
1726405350000|2024-09-15 13:02:30|327.97|325.97|328.05|326.05|328.05|326.05|327.97|325.97|6
1726405370000|2024-09-15 13:02:50|328.08|326.08|328.1|326.1|328.12|326.12|328.08|326.08|9
1726405380000|2024-09-15 13:03:00|328.12|326.12|328.07|326.07|328.12|326.12|328.07|326.07|8
1726405390000|2024-09-15 13:03:10|328|326|328.01|326.01|328.04|326.04|327.99|325.99|10
1726405400000|2024-09-15 13:03:20|327.99|325.99|328.02|326.02|328.02|326.02|327.96|325.96|8
1726405410000|2024-09-15 13:03:30|328.01|326.01|328.03|326.03|328.03|326.03|328.01|326.01|3
1726405420000|2024-09-15 13:03:40|328.07|326.07|328.06|326.06|328.07|326.07|328.06|326.06|4
1726405430000|2024-09-15 13:03:50|328.07|326.07|328.02|326.02|328.07|326.07|328|326|14
1726405440000|2024-09-15 13:04:00|328.04|326.04|328.08|326.08|328.09|326.09|328.02|326.02|9
1726405450000|2024-09-15 13:04:10|328.09|326.09|328.08|326.08|328.11|326.11|328.08|326.08|6
1726405460000|2024-09-15 13:04:20|328.06|326.06|328.12|326.12|328.12|326.12|328.06|326.06|9
1726405470000|2024-09-15 13:04:30|328.15|326.15|328.19|326.19|328.22|326.22|328.15|326.15|11
1726405480000|2024-09-15 13:04:40|328.2|326.2|328.39|326.39|328.4|326.4|328.2|326.2|16
1726405490000|2024-09-15 13:04:50|328.4|326.4|328.64|326.64|328.72|326.72|328.39|326.39|20
1726405500000|2024-09-15 13:05:00|328.65|326.65|328.65|326.65|328.65|326.65|328.65|326.65|1
1726405510000|2024-09-15 13:05:10|328.68|326.68|328.76|326.76|328.81|326.81|328.66|326.66|26
1726405520000|2024-09-15 13:05:20|328.77|326.77|328.74|326.74|328.82|326.82|328.74|326.74|20
1726405530000|2024-09-15 13:05:30|328.75|326.75|328.58|326.58|328.76|326.76|328.55|326.55|15
1726405540000|2024-09-15 13:05:40|328.57|326.57|328.57|326.57|328.59|326.59|328.56|326.56|7
1726405550000|2024-09-15 13:05:50|328.58|326.58|328.44|326.44|328.58|326.58|328.42|326.42|22
1726405560000|2024-09-15 13:06:00|328.43|326.43|328.37|326.37|328.44|326.44|328.32|326.32|14
1726405570000|2024-09-15 13:06:10|328.34|326.34|328.39|326.39|328.39|326.39|328.32|326.32|9
1726405580000|2024-09-15 13:06:20|328.38|326.38|328.36|326.36|328.38|326.38|328.34|326.34|14
1726405590000|2024-09-15 13:06:30|328.35|326.35|328.35|326.35|328.37|326.37|328.35|326.35|6
1726405600000|2024-09-15 13:06:40|328.36|326.36|328.35|326.35|328.36|326.36|328.34|326.34|7
1726405610000|2024-09-15 13:06:50|328.33|326.33|328.35|326.35|328.38|326.38|328.33|326.33|10
1726405620000|2024-09-15 13:07:00|328.38|326.38|328.38|326.38|328.39|326.39|328.38|326.38|3
1726405630000|2024-09-15 13:07:10|328.39|326.39|328.36|326.36|328.41|326.41|328.36|326.36|9
1726405640000|2024-09-15 13:07:20|328.35|326.35|328.2|326.2|328.35|326.35|328.19|326.19|15
1726405650000|2024-09-15 13:07:30|328.17|326.17|328.15|326.15|328.17|326.17|328.12|326.12|13
1726405660000|2024-09-15 13:07:40|328.16|326.16|328.3|326.3|328.3|326.3|328.15|326.15|11
1726405670000|2024-09-15 13:07:50|328.31|326.31|328.27|326.27|328.31|326.31|328.27|326.27|19
1726405680000|2024-09-15 13:08:00|328.28|326.28|328.15|326.15|328.28|326.28|328.15|326.15|11
1726405690000|2024-09-15 13:08:10|328.14|326.14|328.12|326.12|328.14|326.14|328.1|326.1|9
1726405700000|2024-09-15 13:08:20|328.1|326.1|327.95|325.95|328.1|326.1|327.95|325.95|9
1726405710000|2024-09-15 13:08:30|327.94|325.94|327.97|325.97|327.98|325.98|327.94|325.94|13
1726405720000|2024-09-15 13:08:40|327.98|325.98|328.03|326.03|328.06|326.06|327.97|325.97|19
1726405730000|2024-09-15 13:08:50|328.05|326.05|328.06|326.06|328.08|326.08|328.05|326.05|11
1726405740000|2024-09-15 13:09:00|328.07|326.07|328.04|326.04|328.12|326.12|328.04|326.04|19
1726405750000|2024-09-15 13:09:10|328.03|326.03|328.04|326.04|328.06|326.06|328.03|326.03|6
1726405760000|2024-09-15 13:09:20|328.02|326.02|328.04|326.04|328.04|326.04|328.01|326.01|3
1726405770000|2024-09-15 13:09:30|328.03|326.03|328.05|326.05|328.05|326.05|328.03|326.03|5
1726405780000|2024-09-15 13:09:40|328.06|326.06|328.07|326.07|328.07|326.07|328.03|326.03|10
1726405790000|2024-09-15 13:09:50|328.06|326.06|328.03|326.03|328.07|326.07|328.03|326.03|8
1726405800000|2024-09-15 13:10:00|328.04|326.04|328.18|326.18|328.19|326.19|328.03|326.03|13
1726405810000|2024-09-15 13:10:10|328.19|326.19|328.14|326.14|328.2|326.2|328.14|326.14|9
1726405820000|2024-09-15 13:10:20|328.15|326.15|328.31|326.31|328.33|326.33|328.12|326.12|17
1726405830000|2024-09-15 13:10:30|328.3|326.3|328.34|326.34|328.34|326.34|328.3|326.3|8
1726405840000|2024-09-15 13:10:40|328.35|326.35|328.43|326.43|328.44|326.44|328.35|326.35|16
1726405850000|2024-09-15 13:10:50|328.44|326.44|328.48|326.48|328.5|326.5|328.44|326.44|7
1726405860000|2024-09-15 13:11:00|328.51|326.51|328.47|326.47|328.53|326.53|328.43|326.43|22
1726405870000|2024-09-15 13:11:10|328.5|326.5|328.54|326.54|328.54|326.54|328.49|326.49|13
1726405880000|2024-09-15 13:11:20|328.56|326.56|328.54|326.54|328.57|326.57|328.51|326.51|15
1726405890000|2024-09-15 13:11:30|328.51|326.51|328.53|326.53|328.54|326.54|328.51|326.51|3
1726405900000|2024-09-15 13:11:40|328.54|326.54|328.45|326.45|328.54|326.54|328.44|326.44|7
1726405910000|2024-09-15 13:11:50|328.44|326.44|328.34|326.34|328.45|326.45|328.33|326.33|15
1726405920000|2024-09-15 13:12:00|328.33|326.33|328.4|326.4|328.4|326.4|328.33|326.33|6
1726405930000|2024-09-15 13:12:10|328.41|326.41|328.39|326.39|328.41|326.41|328.39|326.39|2
1726405940000|2024-09-15 13:12:20|328.38|326.38|328.37|326.37|328.38|326.38|328.32|326.32|14
1726405950000|2024-09-15 13:12:30|328.36|326.36|328.37|326.37|328.37|326.37|328.35|326.35|6
1726405960000|2024-09-15 13:12:40|328.39|326.39|328.39|326.39|328.39|326.39|328.37|326.37|13
1726405970000|2024-09-15 13:12:50|328.38|326.38|328.34|326.34|328.39|326.39|328.34|326.34|13
1726405980000|2024-09-15 13:13:00|328.35|326.35|328.41|326.41|328.42|326.42|328.32|326.32|18
1726405990000|2024-09-15 13:13:10|328.42|326.42|328.42|326.42|328.44|326.44|328.4|326.4|9
1726406000000|2024-09-15 13:13:20|328.43|326.43|328.41|326.41|328.44|326.44|328.39|326.39|14
1726406010000|2024-09-15 13:13:30|328.42|326.42|328.43|326.43|328.43|326.43|328.41|326.41|6
1726406020000|2024-09-15 13:13:40|328.42|326.42|328.43|326.43|328.43|326.43|328.42|326.42|2
1726406030000|2024-09-15 13:13:50|328.44|326.44|328.44|326.44|328.44|326.44|328.43|326.43|5
1726406040000|2024-09-15 13:14:00|328.48|326.48|328.4|326.4|328.48|326.48|328.4|326.4|8
1726406050000|2024-09-15 13:14:10|328.39|326.39|328.37|326.37|328.39|326.39|328.33|326.33|4
1726406060000|2024-09-15 13:14:20|328.39|326.39|328.32|326.32|328.39|326.39|328.31|326.31|21
1726406070000|2024-09-15 13:14:30|328.31|326.31|328.3|326.3|328.32|326.32|328.3|326.3|6
1726406080000|2024-09-15 13:14:40|328.31|326.31|328.31|326.31|328.31|326.31|328.24|326.24|8
1726406090000|2024-09-15 13:14:50|328.32|326.32|328.33|326.33|328.37|326.37|328.32|326.32|10
1726406100000|2024-09-15 13:15:00|328.32|326.32|328.37|326.37|328.38|326.38|328.32|326.32|12
1726406110000|2024-09-15 13:15:10|328.38|326.38|328.44|326.44|328.45|326.45|328.38|326.38|10
1726406120000|2024-09-15 13:15:20|328.43|326.43|328.46|326.46|328.47|326.47|328.42|326.42|10
1726406130000|2024-09-15 13:15:30|328.45|326.45|328.36|326.36|328.45|326.45|328.34|326.34|12
1726406140000|2024-09-15 13:15:40|328.35|326.35|328.33|326.33|328.36|326.36|328.33|326.33|7
1726406150000|2024-09-15 13:15:50|328.34|326.34|328.37|326.37|328.44|326.44|328.33|326.33|14
1726406160000|2024-09-15 13:16:00|328.36|326.36|328.35|326.35|328.36|326.36|328.33|326.33|7
1726406170000|2024-09-15 13:16:10|328.34|326.34|328.28|326.28|328.34|326.34|328.27|326.27|13
1726406180000|2024-09-15 13:16:20|328.29|326.29|328.36|326.36|328.36|326.36|328.29|326.29|8
1726406190000|2024-09-15 13:16:30|328.4|326.4|328.51|326.51|328.52|326.52|328.4|326.4|15
1726406200000|2024-09-15 13:16:40|328.52|326.52|328.48|326.48|328.53|326.53|328.48|326.48|14
1726406210000|2024-09-15 13:16:50|328.49|326.49|328.57|326.57|328.6|326.6|328.48|326.48|15
1726406220000|2024-09-15 13:17:00|328.56|326.56|328.58|326.58|328.58|326.58|328.54|326.54|17
1726406230000|2024-09-15 13:17:10|328.57|326.57|328.48|326.48|328.59|326.59|328.47|326.47|12
1726406240000|2024-09-15 13:17:20|328.49|326.49|328.52|326.52|328.52|326.52|328.48|326.48|5
1726406250000|2024-09-15 13:17:30|328.57|326.57|328.56|326.56|328.62|326.62|328.55|326.55|16
1726406260000|2024-09-15 13:17:40|328.54|326.54|328.57|326.57|328.58|326.58|328.54|326.54|11
1726406270000|2024-09-15 13:17:50|328.56|326.56|328.5|326.5|328.57|326.57|328.49|326.49|9
1726406280000|2024-09-15 13:18:00|328.52|326.52|328.52|326.52|328.53|326.53|328.52|326.52|3
1726406290000|2024-09-15 13:18:10|328.53|326.53|328.49|326.49|328.56|326.56|328.49|326.49|13
1726406300000|2024-09-15 13:18:20|328.5|326.5|328.48|326.48|328.5|326.5|328.47|326.47|4
1726406310000|2024-09-15 13:18:30|328.49|326.49|328.61|326.61|328.61|326.61|328.49|326.49|7
1726406320000|2024-09-15 13:18:40|328.6|326.6|328.6|326.6|328.62|326.62|328.59|326.59|10
1726406330000|2024-09-15 13:18:50|328.62|326.62|328.59|326.59|328.62|326.62|328.58|326.58|8
1726406340000|2024-09-15 13:19:00|328.58|326.58|328.59|326.59|328.6|326.6|328.57|326.57|13
1726406350000|2024-09-15 13:19:10|328.58|326.58|328.81|326.81|328.82|326.82|328.58|326.58|15
1726406360000|2024-09-15 13:19:20|328.79|326.79|328.81|326.81|328.81|326.81|328.78|326.78|9
1726406370000|2024-09-15 13:19:30|328.8|326.8|328.77|326.77|328.81|326.81|328.77|326.77|8
1726406380000|2024-09-15 13:19:40|328.78|326.78|328.78|326.78|328.78|326.78|328.77|326.77|11
1726406390000|2024-09-15 13:19:50|328.8|326.8|328.8|326.8|328.81|326.81|328.79|326.79|7
1726406400000|2024-09-15 13:20:00|328.82|326.82|328.84|326.84|328.86|326.86|328.79|326.79|18
1726406410000|2024-09-15 13:20:10|328.83|326.83|328.79|326.79|328.83|326.83|328.76|326.76|16
1726406420000|2024-09-15 13:20:20|328.8|326.8|328.79|326.79|328.8|326.8|328.78|326.78|9
1726406430000|2024-09-15 13:20:30|328.8|326.8|328.99|326.99|328.99|326.99|328.8|326.8|11
1726406440000|2024-09-15 13:20:40|329|327|329.03|327.03|329.09|327.09|329|327|20
1726406450000|2024-09-15 13:20:50|329.01|327.01|329.01|327.01|329.04|327.04|329.01|327.01|8
1726406460000|2024-09-15 13:21:00|328.98|326.98|329.02|327.02|329.03|327.03|328.97|326.97|11
1726406470000|2024-09-15 13:21:10|329.01|327.01|329.15|327.15|329.15|327.15|329|327|16
1726406480000|2024-09-15 13:21:20|329.18|327.18|329.04|327.04|329.22|327.22|329.02|327.02|22
1726406490000|2024-09-15 13:21:30|329.03|327.03|329.08|327.08|329.08|327.08|329|327|16
1726406500000|2024-09-15 13:21:40|329.09|327.09|329.01|327.01|329.17|327.17|328.99|326.99|20
1726406510000|2024-09-15 13:21:50|329.04|327.04|329.02|327.02|329.05|327.05|329.02|327.02|7
1726406520000|2024-09-15 13:22:00|329|327|328.93|326.93|329.04|327.04|328.92|326.92|17
1726406530000|2024-09-15 13:22:10|328.94|326.94|328.88|326.88|329|327|328.88|326.88|25
1726406540000|2024-09-15 13:22:20|328.89|326.89|328.82|326.82|328.89|326.89|328.82|326.82|11
1726406550000|2024-09-15 13:22:30|328.83|326.83|328.82|326.82|328.88|326.88|328.82|326.82|12
1726406560000|2024-09-15 13:22:40|328.83|326.83|328.74|326.74|328.84|326.84|328.74|326.74|10
1726406570000|2024-09-15 13:22:50|328.73|326.73|328.74|326.74|328.75|326.75|328.71|326.71|13
1726406580000|2024-09-15 13:23:00|328.73|326.73|328.72|326.72|328.74|326.74|328.71|326.71|12
1726406590000|2024-09-15 13:23:10|328.71|326.71|328.63|326.63|328.71|326.71|328.63|326.63|8
1726406600000|2024-09-15 13:23:20|328.62|326.62|328.53|326.53|328.63|326.63|328.53|326.53|19
1726406610000|2024-09-15 13:23:30|328.54|326.54|328.65|326.65|328.7|326.7|328.52|326.52|17
1726406620000|2024-09-15 13:23:40|328.66|326.66|328.74|326.74|328.74|326.74|328.66|326.66|11
1726406630000|2024-09-15 13:23:50|328.73|326.73|328.71|326.71|328.74|326.74|328.71|326.71|4
1726406640000|2024-09-15 13:24:00|328.72|326.72|328.69|326.69|328.72|326.72|328.63|326.63|14
1726406650000|2024-09-15 13:24:10|328.7|326.7|328.69|326.69|328.7|326.7|328.68|326.68|4
1726406670000|2024-09-15 13:24:30|328.68|326.68|328.64|326.64|328.68|326.68|328.64|326.64|7
1726406680000|2024-09-15 13:24:40|328.66|326.66|328.66|326.66|328.72|326.72|328.65|326.65|14
1726406690000|2024-09-15 13:24:50|328.63|326.63|328.52|326.52|328.65|326.65|328.52|326.52|11
1726406700000|2024-09-15 13:25:00|328.53|326.53|328.43|326.43|328.53|326.53|328.43|326.43|9
1726406710000|2024-09-15 13:25:10|328.42|326.42|328.39|326.39|328.44|326.44|328.39|326.39|13
1726406720000|2024-09-15 13:25:20|328.36|326.36|328.34|326.34|328.39|326.39|328.34|326.34|9
1726406730000|2024-09-15 13:25:30|328.32|326.32|328.32|326.32|328.34|326.34|328.32|326.32|4
1726406740000|2024-09-15 13:25:40|328.3|326.3|328.24|326.24|328.31|326.31|328.24|326.24|8
1726406750000|2024-09-15 13:25:50|328.23|326.23|328.28|326.28|328.29|326.29|328.23|326.23|8
1726406760000|2024-09-15 13:26:00|328.29|326.29|328.27|326.27|328.33|326.33|328.23|326.23|18
1726406770000|2024-09-15 13:26:10|328.26|326.26|328.32|326.32|328.33|326.33|328.26|326.26|10
1726406780000|2024-09-15 13:26:20|328.31|326.31|328.3|326.3|328.31|326.31|328.29|326.29|4
1726406790000|2024-09-15 13:26:30|328.32|326.32|328.31|326.31|328.32|326.32|328.29|326.29|6
1726406800000|2024-09-15 13:26:40|328.29|326.29|328.29|326.29|328.3|326.3|328.28|326.28|5
1726406810000|2024-09-15 13:26:50|328.3|326.3|328.29|326.29|328.31|326.31|328.29|326.29|3
1726406820000|2024-09-15 13:27:00|328.3|326.3|328.51|326.51|328.52|326.52|328.3|326.3|14
1726406830000|2024-09-15 13:27:10|328.52|326.52|328.59|326.59|328.59|326.59|328.52|326.52|9
1726406840000|2024-09-15 13:27:20|328.6|326.6|328.63|326.63|328.64|326.64|328.6|326.6|9
1726406850000|2024-09-15 13:27:30|328.64|326.64|328.63|326.63|328.65|326.65|328.63|326.63|4
1726406860000|2024-09-15 13:27:40|328.64|326.64|328.63|326.63|328.64|326.64|328.63|326.63|2
1726406870000|2024-09-15 13:27:50|328.64|326.64|328.64|326.64|328.66|326.66|328.62|326.62|10
1726406880000|2024-09-15 13:28:00|328.63|326.63|328.62|326.62|328.63|326.63|328.6|326.6|6
1726406890000|2024-09-15 13:28:10|328.63|326.63|328.64|326.64|328.65|326.65|328.6|326.6|6
1726406910000|2024-09-15 13:28:30|328.66|326.66|328.63|326.63|328.67|326.67|328.63|326.63|7
1726406920000|2024-09-15 13:28:40|328.64|326.64|328.64|326.64|328.71|326.71|328.63|326.63|11
1726406930000|2024-09-15 13:28:50|328.62|326.62|328.61|326.61|328.66|326.66|328.61|326.61|15
1726406940000|2024-09-15 13:29:00|328.63|326.63|328.53|326.53|328.63|326.63|328.53|326.53|12
1726406950000|2024-09-15 13:29:10|328.52|326.52|328.52|326.52|328.53|326.53|328.51|326.51|5
1726406960000|2024-09-15 13:29:20|328.53|326.53|328.56|326.56|328.6|326.6|328.53|326.53|15
1726406970000|2024-09-15 13:29:30|328.6|326.6|328.6|326.6|328.6|326.6|328.6|326.6|1
1726406980000|2024-09-15 13:29:40|328.59|326.59|328.55|326.55|328.59|326.59|328.54|326.54|4
1726406990000|2024-09-15 13:29:50|328.56|326.56|328.55|326.55|328.56|326.56|328.55|326.55|2
1726407000000|2024-09-15 13:30:00|328.58|326.58|328.65|326.65|328.67|326.67|328.58|326.58|7
1726407010000|2024-09-15 13:30:10|328.62|326.62|328.64|326.64|328.66|326.66|328.62|326.62|10
1726407020000|2024-09-15 13:30:20|328.62|326.62|328.64|326.64|328.65|326.65|328.62|326.62|4
1726407030000|2024-09-15 13:30:30|328.65|326.65|328.61|326.61|328.65|326.65|328.54|326.54|14
1726407040000|2024-09-15 13:30:40|328.62|326.62|328.5|326.5|328.62|326.62|328.5|326.5|14
1726407050000|2024-09-15 13:30:50|328.51|326.51|328.48|326.48|328.52|326.52|328.48|326.48|8
1726407060000|2024-09-15 13:31:00|328.51|326.51|328.5|326.5|328.51|326.51|328.41|326.41|11
1726407070000|2024-09-15 13:31:10|328.51|326.51|328.65|326.65|328.67|326.67|328.51|326.51|20
1726407080000|2024-09-15 13:31:20|328.64|326.64|328.63|326.63|328.65|326.65|328.62|326.62|7
1726407090000|2024-09-15 13:31:30|328.62|326.62|328.54|326.54|328.62|326.62|328.54|326.54|5
1726407100000|2024-09-15 13:31:40|328.55|326.55|328.56|326.56|328.57|326.57|328.55|326.55|3
1726407110000|2024-09-15 13:31:50|328.55|326.55|328.54|326.54|328.55|326.55|328.54|326.54|4
1726407120000|2024-09-15 13:32:00|328.55|326.55|328.55|326.55|328.55|326.55|328.55|326.55|1
1726407130000|2024-09-15 13:32:10|328.6|326.6|328.6|326.6|328.61|326.61|328.59|326.59|4
1726407140000|2024-09-15 13:32:20|328.61|326.61|328.72|326.72|328.72|326.72|328.61|326.61|5
1726407150000|2024-09-15 13:32:30|328.67|326.67|328.6|326.6|328.67|326.67|328.59|326.59|6
1726407160000|2024-09-15 13:32:40|328.61|326.61|328.53|326.53|328.61|326.61|328.53|326.53|11
1726407170000|2024-09-15 13:32:50|328.52|326.52|328.53|326.53|328.53|326.53|328.5|326.5|8
1726407180000|2024-09-15 13:33:00|328.52|326.52|328.47|326.47|328.52|326.52|328.44|326.44|14
1726407190000|2024-09-15 13:33:10|328.44|326.44|328.41|326.41|328.46|326.46|328.4|326.4|13
1726407200000|2024-09-15 13:33:20|328.43|326.43|328.32|326.32|328.43|326.43|328.32|326.32|12
1726407210000|2024-09-15 13:33:30|328.31|326.31|328.25|326.25|328.32|326.32|328.25|326.25|10
1726407220000|2024-09-15 13:33:40|328.24|326.24|328.24|326.24|328.25|326.25|328.22|326.22|11
1726407230000|2024-09-15 13:33:50|328.25|326.25|328.24|326.24|328.25|326.25|328.24|326.24|10
1726407240000|2024-09-15 13:34:00|328.3|326.3|328.33|326.33|328.33|326.33|328.3|326.3|4
1726407250000|2024-09-15 13:34:10|328.32|326.32|328.33|326.33|328.33|326.33|328.32|326.32|2
1726407260000|2024-09-15 13:34:20|328.35|326.35|328.38|326.38|328.38|326.38|328.35|326.35|11
1726407270000|2024-09-15 13:34:30|328.36|326.36|328.41|326.41|328.42|326.42|328.36|326.36|9
1726407280000|2024-09-15 13:34:40|328.39|326.39|328.52|326.52|328.52|326.52|328.39|326.39|9
1726407290000|2024-09-15 13:34:50|328.51|326.51|328.6|326.6|328.6|326.6|328.51|326.51|5
1726407300000|2024-09-15 13:35:00|328.59|326.59|328.57|326.57|328.59|326.59|328.5|326.5|16
1726407310000|2024-09-15 13:35:10|328.58|326.58|328.6|326.6|328.6|326.6|328.58|326.58|3
1726407320000|2024-09-15 13:35:20|328.61|326.61|328.61|326.61|328.65|326.65|328.61|326.61|16
1726407330000|2024-09-15 13:35:30|328.62|326.62|328.62|326.62|328.64|326.64|328.61|326.61|19
1726407340000|2024-09-15 13:35:40|328.61|326.61|328.62|326.62|328.64|326.64|328.61|326.61|11
1726407350000|2024-09-15 13:35:50|328.59|326.59|328.5|326.5|328.59|326.59|328.5|326.5|8
1726407360000|2024-09-15 13:36:00|328.53|326.53|328.6|326.6|328.61|326.61|328.53|326.53|14
1726407370000|2024-09-15 13:36:10|328.59|326.59|328.6|326.6|328.6|326.6|328.59|326.59|8
1726407380000|2024-09-15 13:36:20|328.63|326.63|328.64|326.64|328.64|326.64|328.63|326.63|2
1726407390000|2024-09-15 13:36:30|328.63|326.63|328.64|326.64|328.64|326.64|328.62|326.62|5
1726407400000|2024-09-15 13:36:40|328.63|326.63|328.58|326.58|328.63|326.63|328.58|326.58|6
1726407410000|2024-09-15 13:36:50|328.55|326.55|328.5|326.5|328.57|326.57|328.5|326.5|12
1726407430000|2024-09-15 13:37:10|328.49|326.49|328.49|326.49|328.53|326.53|328.49|326.49|5
1726407440000|2024-09-15 13:37:20|328.48|326.48|328.44|326.44|328.48|326.48|328.44|326.44|11
1726407450000|2024-09-15 13:37:30|328.43|326.43|328.43|326.43|328.45|326.45|328.43|326.43|10
1726407480000|2024-09-15 13:38:00|328.46|326.46|328.47|326.47|328.52|326.52|328.45|326.45|13
1726407490000|2024-09-15 13:38:10|328.45|326.45|328.5|326.5|328.53|326.53|328.45|326.45|9
1726407500000|2024-09-15 13:38:20|328.49|326.49|328.49|326.49|328.5|326.5|328.48|326.48|4
1726407510000|2024-09-15 13:38:30|328.51|326.51|328.49|326.49|328.53|326.53|328.49|326.49|5
1726407540000|2024-09-15 13:39:00|328.45|326.45|328.45|326.45|328.45|326.45|328.45|326.45|1
1726407550000|2024-09-15 13:39:10|328.44|326.44|328.44|326.44|328.48|326.48|328.43|326.43|5
1726407570000|2024-09-15 13:39:30|328.42|326.42|328.44|326.44|328.44|326.44|328.42|326.42|2
1726407610000|2024-09-15 13:40:10|328.47|326.47|328.49|326.49|328.5|326.5|328.47|326.47|3
1726407620000|2024-09-15 13:40:20|328.48|326.48|328.44|326.44|328.48|326.48|328.43|326.43|6
1726407630000|2024-09-15 13:40:30|328.34|326.34|328.21|326.21|328.34|326.34|328.2|326.2|9
1726407640000|2024-09-15 13:40:40|328.22|326.22|328.24|326.24|328.24|326.24|328.21|326.21|5
1726407650000|2024-09-15 13:40:50|328.25|326.25|328.31|326.31|328.33|326.33|328.24|326.24|8
1726407660000|2024-09-15 13:41:00|328.32|326.32|328.32|326.32|328.32|326.32|328.32|326.32|1
1726407670000|2024-09-15 13:41:10|328.34|326.34|328.34|326.34|328.34|326.34|328.34|326.34|1
1726407680000|2024-09-15 13:41:20|328.35|326.35|328.42|326.42|328.43|326.43|328.34|326.34|13
1726407690000|2024-09-15 13:41:30|328.41|326.41|328.34|326.34|328.41|326.41|328.33|326.33|14
1726407700000|2024-09-15 13:41:40|328.35|326.35|328.34|326.34|328.35|326.35|328.34|326.34|4
1726407710000|2024-09-15 13:41:50|328.35|326.35|328.34|326.34|328.38|326.38|328.33|326.33|16
1726407730000|2024-09-15 13:42:10|328.33|326.33|328.37|326.37|328.37|326.37|328.33|326.33|5
1726407740000|2024-09-15 13:42:20|328.36|326.36|328.37|326.37|328.37|326.37|328.36|326.36|4
1726407750000|2024-09-15 13:42:30|328.39|326.39|328.36|326.36|328.39|326.39|328.36|326.36|3
1726407760000|2024-09-15 13:42:40|328.44|326.44|328.42|326.42|328.45|326.45|328.42|326.42|14
1726407770000|2024-09-15 13:42:50|328.41|326.41|328.38|326.38|328.42|326.42|328.36|326.36|10
1726407780000|2024-09-15 13:43:00|328.39|326.39|328.38|326.38|328.39|326.39|328.38|326.38|2
1726407790000|2024-09-15 13:43:10|328.39|326.39|328.39|326.39|328.39|326.39|328.36|326.36|9
1726407800000|2024-09-15 13:43:20|328.38|326.38|328.38|326.38|328.38|326.38|328.36|326.36|3
1726407810000|2024-09-15 13:43:30|328.35|326.35|328.3|326.3|328.35|326.35|328.28|326.28|12
1726407820000|2024-09-15 13:43:40|328.29|326.29|328.25|326.25|328.29|326.29|328.25|326.25|7
1726407830000|2024-09-15 13:43:50|328.23|326.23|328.17|326.17|328.25|326.25|328.16|326.16|16
1726407840000|2024-09-15 13:44:00|328.18|326.18|328.16|326.16|328.19|326.19|328.16|326.16|7
1726407850000|2024-09-15 13:44:10|328.19|326.19|328.21|326.21|328.21|326.21|328.19|326.19|7
1726407860000|2024-09-15 13:44:20|328.24|326.24|328.23|326.23|328.24|326.24|328.22|326.22|4
1726407870000|2024-09-15 13:44:30|328.25|326.25|328.27|326.27|328.27|326.27|328.25|326.25|2
1726407880000|2024-09-15 13:44:40|328.25|326.25|328.25|326.25|328.25|326.25|328.25|326.25|1
1726407890000|2024-09-15 13:44:50|328.26|326.26|328.3|326.3|328.31|326.31|328.26|326.26|5
1726407900000|2024-09-15 13:45:00|328.31|326.31|328.23|326.23|328.31|326.31|328.23|326.23|8
1726407910000|2024-09-15 13:45:10|328.24|326.24|328.28|326.28|328.28|326.28|328.23|326.23|7
1726407920000|2024-09-15 13:45:20|328.25|326.25|328.31|326.31|328.31|326.31|328.25|326.25|6
1726407930000|2024-09-15 13:45:30|328.34|326.34|328.35|326.35|328.36|326.36|328.31|326.31|11
1726407940000|2024-09-15 13:45:40|328.33|326.33|328.3|326.3|328.34|326.34|328.29|326.29|10
1726407950000|2024-09-15 13:45:50|328.33|326.33|328.33|326.33|328.35|326.35|328.33|326.33|6
1726407960000|2024-09-15 13:46:00|328.32|326.32|328.23|326.23|328.33|326.33|328.23|326.23|10
1726407970000|2024-09-15 13:46:10|328.24|326.24|328.29|326.29|328.29|326.29|328.24|326.24|5
1726407980000|2024-09-15 13:46:20|328.28|326.28|328.29|326.29|328.29|326.29|328.26|326.26|8
1726407990000|2024-09-15 13:46:30|328.26|326.26|328.29|326.29|328.3|326.3|328.26|326.26|4
1726408000000|2024-09-15 13:46:40|328.3|326.3|328.3|326.3|328.3|326.3|328.3|326.3|1
1726408020000|2024-09-15 13:47:00|328.25|326.25|328.11|326.11|328.25|326.25|328.11|326.11|15
1726408030000|2024-09-15 13:47:10|328.1|326.1|328.06|326.06|328.12|326.12|328.06|326.06|9
1726408040000|2024-09-15 13:47:20|328.05|326.05|328.01|326.01|328.09|326.09|327.98|325.98|13
1726408050000|2024-09-15 13:47:30|328.02|326.02|328|326|328.04|326.04|327.99|325.99|15
1726408060000|2024-09-15 13:47:40|328.01|326.01|327.99|325.99|328.05|326.05|327.98|325.98|12
1726408070000|2024-09-15 13:47:50|327.98|325.98|327.93|325.93|327.99|325.99|327.93|325.93|10
1726408080000|2024-09-15 13:48:00|327.99|325.99|328.04|326.04|328.04|326.04|327.98|325.98|10
1726408090000|2024-09-15 13:48:10|328.03|326.03|328.01|326.01|328.06|326.06|328|326|13
1726408100000|2024-09-15 13:48:20|328|326|328.04|326.04|328.06|326.06|328|326|7
1726408110000|2024-09-15 13:48:30|328.13|326.13|328.06|326.06|328.13|326.13|328.06|326.06|5
1726408120000|2024-09-15 13:48:40|328.08|326.08|328.07|326.07|328.08|326.08|328.06|326.06|3
1726408130000|2024-09-15 13:48:50|328.06|326.06|328.04|326.04|328.06|326.06|328.04|326.04|3
1726408140000|2024-09-15 13:49:00|328.03|326.03|328|326|328.03|326.03|328|326|5
1726408150000|2024-09-15 13:49:10|328.01|326.01|328.01|326.01|328.02|326.02|327.97|325.97|11
1726408160000|2024-09-15 13:49:20|328|326|327.92|325.92|328.01|326.01|327.9|325.9|16
1726408170000|2024-09-15 13:49:30|327.91|325.91|327.88|325.88|327.92|325.92|327.87|325.87|12
1726408180000|2024-09-15 13:49:40|327.89|325.89|327.87|325.87|327.89|325.89|327.87|325.87|4
1726408190000|2024-09-15 13:49:50|327.91|325.91|327.89|325.89|327.95|325.95|327.89|325.89|7
1726408200000|2024-09-15 13:50:00|327.9|325.9|327.85|325.85|327.9|325.9|327.85|325.85|11
1726408210000|2024-09-15 13:50:10|327.84|325.84|327.93|325.93|327.99|325.99|327.84|325.84|13
1726408220000|2024-09-15 13:50:20|327.91|325.91|327.94|325.94|327.95|325.95|327.9|325.9|9
1726408230000|2024-09-15 13:50:30|327.93|325.93|327.91|325.91|327.93|325.93|327.89|325.89|5
1726408240000|2024-09-15 13:50:40|327.89|325.89|327.84|325.84|327.93|325.93|327.84|325.84|11
1726408250000|2024-09-15 13:50:50|327.83|325.83|327.79|325.79|327.85|325.85|327.79|325.79|7
1726408260000|2024-09-15 13:51:00|327.78|325.78|327.79|325.79|327.8|325.8|327.78|325.78|3
1726408270000|2024-09-15 13:51:10|327.78|325.78|327.78|325.78|327.78|325.78|327.78|325.78|1
1726408280000|2024-09-15 13:51:20|327.77|325.77|327.74|325.74|327.78|325.78|327.73|325.73|8
1726408310000|2024-09-15 13:51:50|327.73|325.73|327.54|325.54|327.73|325.73|327.54|325.54|6
1726408320000|2024-09-15 13:52:00|327.55|325.55|327.67|325.67|327.69|325.69|327.55|325.55|5
1726408330000|2024-09-15 13:52:10|327.65|325.65|327.64|325.64|327.67|325.67|327.64|325.64|4
1726408340000|2024-09-15 13:52:20|327.62|325.62|327.61|325.61|327.64|325.64|327.61|325.61|3
1726408350000|2024-09-15 13:52:30|327.63|325.63|327.73|325.73|327.76|325.76|327.61|325.61|15
1726408360000|2024-09-15 13:52:40|327.71|325.71|327.71|325.71|327.72|325.72|327.69|325.69|7
1726408370000|2024-09-15 13:52:50|327.72|325.72|327.71|325.71|327.72|325.72|327.71|325.71|2
1726408390000|2024-09-15 13:53:10|327.69|325.69|327.69|325.69|327.71|325.71|327.69|325.69|5
1726408400000|2024-09-15 13:53:20|327.68|325.68|327.69|325.69|327.69|325.69|327.68|325.68|4
1726408410000|2024-09-15 13:53:30|327.68|325.68|327.6|325.6|327.68|325.68|327.6|325.6|6
1726408420000|2024-09-15 13:53:40|327.58|325.58|327.58|325.58|327.58|325.58|327.58|325.58|1
1726408430000|2024-09-15 13:53:50|327.59|325.59|327.54|325.54|327.59|325.59|327.54|325.54|4
1726408440000|2024-09-15 13:54:00|327.53|325.53|327.49|325.49|327.53|325.53|327.47|325.47|7
1726408450000|2024-09-15 13:54:10|327.51|325.51|327.49|325.49|327.52|325.52|327.48|325.48|10
1726408460000|2024-09-15 13:54:20|327.47|325.47|327.46|325.46|327.49|325.49|327.46|325.46|6
1726408470000|2024-09-15 13:54:30|327.43|325.43|327.4|325.4|327.43|325.43|327.39|325.39|3
1726408480000|2024-09-15 13:54:40|327.39|325.39|327.38|325.38|327.39|325.39|327.37|325.37|10
1726408490000|2024-09-15 13:54:50|327.37|325.37|327.38|325.38|327.38|325.38|327.37|325.37|2
1726408500000|2024-09-15 13:55:00|327.37|325.37|327.4|325.4|327.4|325.4|327.37|325.37|3
1726408510000|2024-09-15 13:55:10|327.42|325.42|327.42|325.42|327.42|325.42|327.42|325.42|1
1726408530000|2024-09-15 13:55:30|327.46|325.46|327.6|325.6|327.61|325.61|327.46|325.46|6
1726408540000|2024-09-15 13:55:40|327.59|325.59|327.58|325.58|327.6|325.6|327.55|325.55|12
1726408550000|2024-09-15 13:55:50|327.57|325.57|327.57|325.57|327.57|325.57|327.56|325.56|3
1726408560000|2024-09-15 13:56:00|327.54|325.54|327.53|325.53|327.57|325.57|327.53|325.53|7
1726408570000|2024-09-15 13:56:10|327.52|325.52|327.48|325.48|327.55|325.55|327.48|325.48|8
1726408580000|2024-09-15 13:56:20|327.49|325.49|327.48|325.48|327.49|325.49|327.48|325.48|4
1726408590000|2024-09-15 13:56:30|327.49|325.49|327.61|325.61|327.61|325.61|327.48|325.48|11
1726408610000|2024-09-15 13:56:50|327.63|325.63|327.84|325.84|327.84|325.84|327.62|325.62|14
1726408620000|2024-09-15 13:57:00|327.82|325.82|327.81|325.81|327.85|325.85|327.81|325.81|8
1726408630000|2024-09-15 13:57:10|327.79|325.79|327.87|325.87|327.87|325.87|327.79|325.79|3
1726408640000|2024-09-15 13:57:20|327.86|325.86|327.78|325.78|327.86|325.86|327.78|325.78|9
1726408650000|2024-09-15 13:57:30|327.81|325.81|327.78|325.78|327.82|325.82|327.78|325.78|16
1726408660000|2024-09-15 13:57:40|327.79|325.79|327.78|325.78|327.79|325.79|327.78|325.78|2
1726408670000|2024-09-15 13:57:50|327.79|325.79|327.77|325.77|327.79|325.79|327.77|325.77|11
1726408680000|2024-09-15 13:58:00|327.78|325.78|327.78|325.78|327.79|325.79|327.77|325.77|19
1726408690000|2024-09-15 13:58:10|327.79|325.79|327.76|325.76|327.79|325.79|327.76|325.76|9
1726408700000|2024-09-15 13:58:20|327.77|325.77|327.77|325.77|327.77|325.77|327.77|325.77|1
1726408710000|2024-09-15 13:58:30|327.78|325.78|327.78|325.78|327.78|325.78|327.75|325.75|10
1726408720000|2024-09-15 13:58:40|327.76|325.76|327.78|325.78|327.78|325.78|327.76|325.76|3
1726408730000|2024-09-15 13:58:50|327.77|325.77|327.78|325.78|327.79|325.79|327.77|325.77|4
1726408740000|2024-09-15 13:59:00|327.77|325.77|327.77|325.77|327.77|325.77|327.77|325.77|1
1726408750000|2024-09-15 13:59:10|327.76|325.76|327.73|325.73|327.77|325.77|327.73|325.73|7
1726408760000|2024-09-15 13:59:20|327.75|325.75|327.79|325.79|327.8|325.8|327.73|325.73|7
1726408780000|2024-09-15 13:59:40|327.78|325.78|327.81|325.81|327.81|325.81|327.78|325.78|6
1726408790000|2024-09-15 13:59:50|327.82|325.82|327.78|325.78|327.82|325.82|327.78|325.78|3
1726408800000|2024-09-15 14:00:00|327.71|325.71|327.74|325.74|327.74|325.74|327.66|325.66|10
1726408810000|2024-09-15 14:00:10|327.71|325.71|327.62|325.62|327.71|325.71|327.61|325.61|8
1726408820000|2024-09-15 14:00:20|327.63|325.63|327.76|325.76|327.79|325.79|327.63|325.63|19
1726408830000|2024-09-15 14:00:30|327.71|325.71|327.69|325.69|327.71|325.71|327.61|325.61|16
1726408840000|2024-09-15 14:00:40|327.7|325.7|327.69|325.69|327.7|325.7|327.69|325.69|12
1726408850000|2024-09-15 14:00:50|327.67|325.67|327.65|325.65|327.67|325.67|327.65|325.65|2
1726408860000|2024-09-15 14:01:00|327.68|325.68|327.72|325.72|327.74|325.74|327.68|325.68|6
1726408870000|2024-09-15 14:01:10|327.73|325.73|327.74|325.74|327.76|325.76|327.72|325.72|11
1726408880000|2024-09-15 14:01:20|327.75|325.75|327.88|325.88|327.89|325.89|327.75|325.75|13
1726408890000|2024-09-15 14:01:30|327.9|325.9|327.95|325.95|327.97|325.97|327.9|325.9|11
1726408900000|2024-09-15 14:01:40|327.94|325.94|327.87|325.87|327.94|325.94|327.87|325.87|5
1726408910000|2024-09-15 14:01:50|327.8|325.8|327.8|325.8|327.84|325.84|327.78|325.78|13
1726408920000|2024-09-15 14:02:00|327.81|325.81|327.78|325.78|327.81|325.81|327.77|325.77|9
1726408930000|2024-09-15 14:02:10|327.77|325.77|327.76|325.76|327.83|325.83|327.76|325.76|13
1726408940000|2024-09-15 14:02:20|327.77|325.77|327.83|325.83|327.88|325.88|327.77|325.77|12
1726408950000|2024-09-15 14:02:30|327.84|325.84|327.86|325.86|327.87|325.87|327.84|325.84|6
1726408960000|2024-09-15 14:02:40|327.84|325.84|327.84|325.84|327.85|325.85|327.84|325.84|3
1726408970000|2024-09-15 14:02:50|327.86|325.86|327.84|325.84|327.88|325.88|327.84|325.84|6
1726408980000|2024-09-15 14:03:00|327.88|325.88|327.77|325.77|327.88|325.88|327.75|325.75|14
1726408990000|2024-09-15 14:03:10|327.75|325.75|327.79|325.79|327.82|325.82|327.75|325.75|10
1726409000000|2024-09-15 14:03:20|327.78|325.78|327.77|325.77|327.78|325.78|327.77|325.77|4
1726409020000|2024-09-15 14:03:40|327.79|325.79|327.73|325.73|327.81|325.81|327.73|325.73|10
1726409030000|2024-09-15 14:03:50|327.74|325.74|327.78|325.78|327.78|325.78|327.74|325.74|3
1726409040000|2024-09-15 14:04:00|327.8|325.8|327.81|325.81|327.81|325.81|327.79|325.79|4
1726409050000|2024-09-15 14:04:10|327.79|325.79|327.79|325.79|327.79|325.79|327.79|325.79|1
1726409060000|2024-09-15 14:04:20|327.78|325.78|327.77|325.77|327.79|325.79|327.77|325.77|8
1726409080000|2024-09-15 14:04:40|327.75|325.75|327.73|325.73|327.77|325.77|327.73|325.73|4
1726409090000|2024-09-15 14:04:50|327.74|325.74|327.69|325.69|327.74|325.74|327.69|325.69|6
1726409100000|2024-09-15 14:05:00|327.7|325.7|327.75|325.75|327.76|325.76|327.7|325.7|7
1726409110000|2024-09-15 14:05:10|327.74|325.74|327.73|325.73|327.75|325.75|327.72|325.72|6
1726409120000|2024-09-15 14:05:20|327.76|325.76|327.77|325.77|327.78|325.78|327.76|325.76|6
1726409130000|2024-09-15 14:05:30|327.76|325.76|327.74|325.74|327.76|325.76|327.74|325.74|5
1726409140000|2024-09-15 14:05:40|327.75|325.75|327.76|325.76|327.76|325.76|327.75|325.75|2
1726409150000|2024-09-15 14:05:50|327.78|325.78|327.76|325.76|327.78|325.78|327.75|325.75|5
1726409160000|2024-09-15 14:06:00|327.77|325.77|327.77|325.77|327.78|325.78|327.76|325.76|4
1726409170000|2024-09-15 14:06:10|327.75|325.75|327.75|325.75|327.76|325.76|327.71|325.71|8
1726409180000|2024-09-15 14:06:20|327.76|325.76|327.75|325.75|327.76|325.76|327.75|325.75|4
1726409190000|2024-09-15 14:06:30|327.76|325.76|327.76|325.76|327.76|325.76|327.75|325.75|5
1726409200000|2024-09-15 14:06:40|327.77|325.77|327.79|325.79|327.79|325.79|327.76|325.76|4
1726409210000|2024-09-15 14:06:50|327.77|325.77|327.78|325.78|327.78|325.78|327.77|325.77|2
1726409220000|2024-09-15 14:07:00|327.77|325.77|327.75|325.75|327.77|325.77|327.72|325.72|8
1726409230000|2024-09-15 14:07:10|327.74|325.74|327.78|325.78|327.78|325.78|327.74|325.74|7
1726409240000|2024-09-15 14:07:20|327.76|325.76|327.79|325.79|327.8|325.8|327.75|325.75|9
1726409250000|2024-09-15 14:07:30|327.81|325.81|327.8|325.8|327.81|325.81|327.8|325.8|2
1726409260000|2024-09-15 14:07:40|327.79|325.79|327.78|325.78|327.81|325.81|327.78|325.78|4
1726409270000|2024-09-15 14:07:50|327.77|325.77|327.77|325.77|327.78|325.78|327.77|325.77|3
1726409280000|2024-09-15 14:08:00|327.78|325.78|327.77|325.77|327.78|325.78|327.77|325.77|2
1726409290000|2024-09-15 14:08:10|327.78|325.78|327.77|325.77|327.78|325.78|327.77|325.77|4
1726409300000|2024-09-15 14:08:20|327.78|325.78|327.98|325.98|327.98|325.98|327.78|325.78|9
1726409310000|2024-09-15 14:08:30|327.99|325.99|328|326|328|326|327.99|325.99|2
1726409320000|2024-09-15 14:08:40|327.99|325.99|328|326|328|326|327.99|325.99|2
1726409330000|2024-09-15 14:08:50|327.99|325.99|327.99|325.99|327.99|325.99|327.99|325.99|1
1726409350000|2024-09-15 14:09:10|327.96|325.96|327.83|325.83|327.96|325.96|327.83|325.83|9
1726409360000|2024-09-15 14:09:20|327.81|325.81|327.82|325.82|327.83|325.83|327.81|325.81|4
1726409370000|2024-09-15 14:09:30|327.83|325.83|327.85|325.85|327.85|325.85|327.83|325.83|2
1726409380000|2024-09-15 14:09:40|327.86|325.86|327.88|325.88|327.88|325.88|327.86|325.86|2
1726409390000|2024-09-15 14:09:50|327.89|325.89|327.89|325.89|327.89|325.89|327.88|325.88|5
1726409400000|2024-09-15 14:10:00|327.88|325.88|327.88|325.88|327.89|325.89|327.87|325.87|7
1726409410000|2024-09-15 14:10:10|327.89|325.89|327.87|325.87|327.89|325.89|327.87|325.87|7
1726409420000|2024-09-15 14:10:20|327.86|325.86|327.75|325.75|327.86|325.86|327.75|325.75|11
1726409430000|2024-09-15 14:10:30|327.76|325.76|327.87|325.87|327.88|325.88|327.76|325.76|7
1726409440000|2024-09-15 14:10:40|327.86|325.86|327.86|325.86|327.89|325.89|327.86|325.86|7
1726409450000|2024-09-15 14:10:50|327.88|325.88|327.88|325.88|327.88|325.88|327.86|325.86|3
1726409460000|2024-09-15 14:11:00|327.89|325.89|327.9|325.9|327.9|325.9|327.89|325.89|4
1726409480000|2024-09-15 14:11:20|327.89|325.89|327.9|325.9|327.91|325.91|327.89|325.89|3
1726409500000|2024-09-15 14:11:40|327.89|325.89|327.61|325.61|327.89|325.89|327.61|325.61|15
1726409510000|2024-09-15 14:11:50|327.6|325.6|327.57|325.57|327.6|325.6|327.53|325.53|13
1726409520000|2024-09-15 14:12:00|327.56|325.56|327.56|325.56|327.56|325.56|327.5|325.5|12
1726409530000|2024-09-15 14:12:10|327.53|325.53|327.54|325.54|327.54|325.54|327.51|325.51|4
1726409540000|2024-09-15 14:12:20|327.51|325.51|327.55|325.55|327.57|325.57|327.5|325.5|12
1726409560000|2024-09-15 14:12:40|327.53|325.53|327.54|325.54|327.54|325.54|327.53|325.53|2
1726409570000|2024-09-15 14:12:50|327.53|325.53|327.45|325.45|327.53|325.53|327.45|325.45|5
1726409580000|2024-09-15 14:13:00|327.47|325.47|327.35|325.35|327.47|325.47|327.35|325.35|10
1726409590000|2024-09-15 14:13:10|327.34|325.34|327.25|325.25|327.34|325.34|327.22|325.22|15
1726409600000|2024-09-15 14:13:20|327.23|325.23|327.24|325.24|327.29|325.29|327.23|325.23|11
1726409610000|2024-09-15 14:13:30|327.23|325.23|327.2|325.2|327.25|325.25|327.2|325.2|8
1726409620000|2024-09-15 14:13:40|327.18|325.18|327.02|325.02|327.21|325.21|326.99|324.99|18
1726409630000|2024-09-15 14:13:50|327.04|325.04|326.99|324.99|327.05|325.05|326.96|324.96|19
1726409640000|2024-09-15 14:14:00|326.98|324.98|326.95|324.95|327.01|325.01|326.9|324.9|21
1726409650000|2024-09-15 14:14:10|326.94|324.94|326.87|324.87|326.95|324.95|326.87|324.87|10
1726409660000|2024-09-15 14:14:20|326.86|324.86|327.16|325.16|327.16|325.16|326.84|324.84|21
1726409670000|2024-09-15 14:14:30|327.13|325.13|327.02|325.02|327.13|325.13|327.02|325.02|14
1726409680000|2024-09-15 14:14:40|327.01|325.01|327|325|327.01|325.01|326.97|324.97|8
1726409690000|2024-09-15 14:14:50|327.03|325.03|327.09|325.09|327.13|325.13|327.03|325.03|16
1726409700000|2024-09-15 14:15:00|327.08|325.08|326.98|324.98|327.09|325.09|326.98|324.98|10
1726409710000|2024-09-15 14:15:10|326.97|324.97|326.9|324.9|326.97|324.97|326.87|324.87|13
1726409720000|2024-09-15 14:15:20|326.87|324.87|326.73|324.73|326.87|324.87|326.73|324.73|11
1726409730000|2024-09-15 14:15:30|326.74|324.74|326.69|324.69|326.74|324.74|326.67|324.67|18
1726409740000|2024-09-15 14:15:40|326.68|324.68|326.58|324.58|326.68|324.68|326.53|324.53|14
1726409750000|2024-09-15 14:15:50|326.59|324.59|326.44|324.44|326.61|324.61|326.44|324.44|21
1726409760000|2024-09-15 14:16:00|326.42|324.42|326.6|324.6|326.6|324.6|326.36|324.36|26
1726409770000|2024-09-15 14:16:10|326.65|324.65|326.59|324.59|326.67|324.67|326.5|324.5|24
1726409780000|2024-09-15 14:16:20|326.58|324.58|326.6|324.6|326.69|324.69|326.58|324.58|17
1726409790000|2024-09-15 14:16:30|326.63|324.63|326.81|324.81|326.81|324.81|326.63|324.63|15
1726409800000|2024-09-15 14:16:40|326.83|324.83|326.89|324.89|326.93|324.93|326.8|324.8|20
1726409810000|2024-09-15 14:16:50|326.88|324.88|326.85|324.85|326.88|324.88|326.84|324.84|6
1726409820000|2024-09-15 14:17:00|326.84|324.84|326.64|324.64|326.84|324.84|326.63|324.63|11
1726409830000|2024-09-15 14:17:10|326.66|324.66|326.56|324.56|326.68|324.68|326.56|324.56|18
1726409840000|2024-09-15 14:17:20|326.55|324.55|326.63|324.63|326.63|324.63|326.43|324.43|19
1726409850000|2024-09-15 14:17:30|326.64|324.64|326.6|324.6|326.64|324.64|326.54|324.54|11
1726409860000|2024-09-15 14:17:40|326.61|324.61|326.74|324.74|326.78|324.78|326.59|324.59|14
1726409870000|2024-09-15 14:17:50|326.73|324.73|326.71|324.71|326.77|324.77|326.71|324.71|11
1726409880000|2024-09-15 14:18:00|326.7|324.7|326.54|324.54|326.72|324.72|326.49|324.49|26
1726409890000|2024-09-15 14:18:10|326.55|324.55|326.46|324.46|326.56|324.56|326.44|324.44|16
1726409900000|2024-09-15 14:18:20|326.48|324.48|326.39|324.39|326.51|324.51|326.39|324.39|12
1726409910000|2024-09-15 14:18:30|326.4|324.4|326.4|324.4|326.42|324.42|326.31|324.31|22
1726409920000|2024-09-15 14:18:40|326.39|324.39|326.36|324.36|326.39|324.39|326.28|324.28|17
1726409930000|2024-09-15 14:18:50|326.35|324.35|326.34|324.34|326.35|324.35|326.28|324.28|15
1726409940000|2024-09-15 14:19:00|326.33|324.33|326.19|324.19|326.34|324.34|326.19|324.19|20
1726409950000|2024-09-15 14:19:10|326.18|324.18|326.15|324.15|326.2|324.2|326.14|324.14|7
1726409960000|2024-09-15 14:19:20|326.14|324.14|326.11|324.11|326.17|324.17|326.11|324.11|8
1726409970000|2024-09-15 14:19:30|326.14|324.14|326.07|324.07|326.16|324.16|326.06|324.06|9
1726409980000|2024-09-15 14:19:40|326.08|324.08|326.01|324.01|326.08|324.08|325.99|323.99|10
1726409990000|2024-09-15 14:19:50|326|324|325.94|323.94|326|324|325.93|323.93|10
1726410000000|2024-09-15 14:20:00|326.04|324.04|326.03|324.03|326.05|324.05|325.97|323.97|24
1726410010000|2024-09-15 14:20:10|326.02|324.02|326.04|324.04|326.05|324.05|326|324|7
1726410020000|2024-09-15 14:20:20|326.05|324.05|326.16|324.16|326.16|324.16|326.05|324.05|9
1726410030000|2024-09-15 14:20:30|326.14|324.14|326.21|324.21|326.22|324.22|326.14|324.14|10
1726410040000|2024-09-15 14:20:40|326.2|324.2|326.29|324.29|326.29|324.29|326.2|324.2|11
1726410050000|2024-09-15 14:20:50|326.28|324.28|325.99|323.99|326.28|324.28|325.99|323.99|20
1726410060000|2024-09-15 14:21:00|326.01|324.01|326.09|324.09|326.09|324.09|326|324|14
1726410070000|2024-09-15 14:21:10|326.11|324.11|326.18|324.18|326.18|324.18|326.11|324.11|7
1726410080000|2024-09-15 14:21:20|326.24|324.24|326.15|324.15|326.29|324.29|326.06|324.06|9
1726410090000|2024-09-15 14:21:30|326.18|324.18|326.17|324.17|326.2|324.2|326.08|324.08|21
1726410100000|2024-09-15 14:21:40|326.18|324.18|326.15|324.15|326.26|324.26|326.15|324.15|12
1726410110000|2024-09-15 14:21:50|326.14|324.14|326.09|324.09|326.15|324.15|326.07|324.07|16
1726410120000|2024-09-15 14:22:00|326.1|324.1|325.36|323.36|326.1|324.1|325.36|323.36|30
1726410130000|2024-09-15 14:22:10|325.35|323.35|325.28|323.28|325.39|323.39|325.25|323.25|16
1726410140000|2024-09-15 14:22:20|325.25|323.25|325.07|323.07|325.28|323.28|325.03|323.03|24
1726410150000|2024-09-15 14:22:30|325.04|323.04|325.05|323.05|325.12|323.12|325.03|323.03|12
1726410160000|2024-09-15 14:22:40|325.04|323.04|325.04|323.04|325.11|323.11|325.01|323.01|15
1726410170000|2024-09-15 14:22:50|325.01|323.01|325.03|323.03|325.03|323.03|325|323|14
1726410180000|2024-09-15 14:23:00|325.01|323.01|324.99|322.99|325.06|323.06|324.98|322.98|11
1726410190000|2024-09-15 14:23:10|324.96|322.96|325.01|323.01|325.02|323.02|324.96|322.96|5
1726410200000|2024-09-15 14:23:20|325.02|323.02|324.98|322.98|325.02|323.02|324.98|322.98|5
1726410210000|2024-09-15 14:23:30|325|323|324.99|322.99|325|323|324.99|322.99|2
1726410220000|2024-09-15 14:23:40|325.01|323.01|325.28|323.28|325.28|323.28|325.01|323.01|11
1726410230000|2024-09-15 14:23:50|325.32|323.32|325.37|323.37|325.37|323.37|325.32|323.32|3
1726410240000|2024-09-15 14:24:00|325.38|323.38|325.38|323.38|325.38|323.38|325.38|323.38|1
1726410250000|2024-09-15 14:24:10|325.47|323.47|325.54|323.54|325.54|323.54|325.47|323.47|2
1726410260000|2024-09-15 14:24:20|325.56|323.56|325.75|323.75|325.76|323.76|325.54|323.54|12
1726410270000|2024-09-15 14:24:30|325.74|323.74|325.76|323.76|325.76|323.76|325.74|323.74|3
1726410280000|2024-09-15 14:24:40|325.75|323.75|325.81|323.81|325.81|323.81|325.75|323.75|9
1726410290000|2024-09-15 14:24:50|325.82|323.82|325.82|323.82|325.83|323.83|325.8|323.8|6
1726410300000|2024-09-15 14:25:00|325.81|323.81|325.8|323.8|325.81|323.81|325.8|323.8|4
1726410310000|2024-09-15 14:25:10|325.81|323.81|325.81|323.81|325.83|323.83|325.81|323.81|5
1726410320000|2024-09-15 14:25:20|325.82|323.82|325.88|323.88|325.88|323.88|325.82|323.82|5
1726410330000|2024-09-15 14:25:30|326|324|326.02|324.02|326.03|324.03|326|324|5
1726410340000|2024-09-15 14:25:40|326.03|324.03|326.11|324.11|326.11|324.11|326.03|324.03|6
1726410350000|2024-09-15 14:25:50|326.12|324.12|326.18|324.18|326.18|324.18|326.12|324.12|12
1726410360000|2024-09-15 14:26:00|326.19|324.19|326.24|324.24|326.24|324.24|326.17|324.17|11
1726410370000|2024-09-15 14:26:10|326.25|324.25|326.14|324.14|326.26|324.26|326.12|324.12|16
1726410380000|2024-09-15 14:26:20|326.05|324.05|326.11|324.11|326.11|324.11|326.05|324.05|12
1726410400000|2024-09-15 14:26:40|326.13|324.13|326.19|324.19|326.21|324.21|326.11|324.11|14
1726410410000|2024-09-15 14:26:50|326.2|324.2|326.23|324.23|326.23|324.23|326.2|324.2|3
1726410420000|2024-09-15 14:27:00|326.24|324.24|326.28|324.28|326.29|324.29|326.24|324.24|12
1726410430000|2024-09-15 14:27:10|326.29|324.29|326.02|324.02|326.29|324.29|326.02|324.02|16
1726410440000|2024-09-15 14:27:20|325.99|323.99|325.97|323.97|326.02|324.02|325.94|323.94|6
1726410450000|2024-09-15 14:27:30|325.98|323.98|326.02|324.02|326.06|324.06|325.98|323.98|9
1726410460000|2024-09-15 14:27:40|326.01|324.01|325.98|323.98|326.05|324.05|325.98|323.98|10
1726410470000|2024-09-15 14:27:50|325.97|323.97|326.04|324.04|326.05|324.05|325.97|323.97|11
1726410480000|2024-09-15 14:28:00|326.05|324.05|326.12|324.12|326.14|324.14|326.05|324.05|7
1726410490000|2024-09-15 14:28:10|326.13|324.13|326.18|324.18|326.18|324.18|326.13|324.13|6
1726410500000|2024-09-15 14:28:20|326.23|324.23|326.28|324.28|326.3|324.3|326.23|324.23|8
1726410510000|2024-09-15 14:28:30|326.31|324.31|326.3|324.3|326.31|324.31|326.28|324.28|15
1726410520000|2024-09-15 14:28:40|326.31|324.31|326.25|324.25|326.34|324.34|326.25|324.25|10
1726410530000|2024-09-15 14:28:50|326.26|324.26|326.24|324.24|326.27|324.27|326.24|324.24|4
1726410540000|2024-09-15 14:29:00|326.25|324.25|326.25|324.25|326.25|324.25|326.22|324.22|10
1726410550000|2024-09-15 14:29:10|326.23|324.23|326.27|324.27|326.27|324.27|326.23|324.23|4
1726410560000|2024-09-15 14:29:20|326.26|324.26|326.33|324.33|326.33|324.33|326.26|324.26|10
1726410570000|2024-09-15 14:29:30|326.32|324.32|326.33|324.33|326.33|324.33|326.32|324.32|2
1726410580000|2024-09-15 14:29:40|326.32|324.32|326.33|324.33|326.33|324.33|326.29|324.29|7
1726410590000|2024-09-15 14:29:50|326.35|324.35|326.34|324.34|326.35|324.35|326.34|324.34|2
1726410600000|2024-09-15 14:30:00|326.33|324.33|326.32|324.32|326.36|324.36|326.31|324.31|10
1726410610000|2024-09-15 14:30:10|326.36|324.36|326.36|324.36|326.36|324.36|326.32|324.32|6
1726410620000|2024-09-15 14:30:20|326.37|324.37|326.37|324.37|326.37|324.37|326.37|324.37|1
1726410630000|2024-09-15 14:30:30|326.36|324.36|326.41|324.41|326.41|324.41|326.36|324.36|8
1726410640000|2024-09-15 14:30:40|326.42|324.42|326.43|324.43|326.43|324.43|326.4|324.4|6
1726410650000|2024-09-15 14:30:50|326.42|324.42|326.46|324.46|326.46|324.46|326.42|324.42|5
1726410660000|2024-09-15 14:31:00|326.44|324.44|326.72|324.72|326.72|324.72|326.43|324.43|13
1726410670000|2024-09-15 14:31:10|326.74|324.74|326.66|324.66|326.75|324.75|326.62|324.62|14
1726410680000|2024-09-15 14:31:20|326.67|324.67|326.63|324.63|326.71|324.71|326.62|324.62|16
1726410690000|2024-09-15 14:31:30|326.62|324.62|326.63|324.63|326.66|324.66|326.62|324.62|7
1726410700000|2024-09-15 14:31:40|326.62|324.62|326.42|324.42|326.62|324.62|326.41|324.41|11
1726410710000|2024-09-15 14:31:50|326.41|324.41|326.43|324.43|326.45|324.45|326.41|324.41|20
1726410720000|2024-09-15 14:32:00|326.44|324.44|326.49|324.49|326.49|324.49|326.43|324.43|13
1726410730000|2024-09-15 14:32:10|326.48|324.48|326.46|324.46|326.48|324.48|326.46|324.46|2
1726410740000|2024-09-15 14:32:20|326.45|324.45|326.25|324.25|326.45|324.45|326.25|324.25|13
1726410750000|2024-09-15 14:32:30|326.23|324.23|326.2|324.2|326.28|324.28|326.17|324.17|14
1726410760000|2024-09-15 14:32:40|326.21|324.21|326.24|324.24|326.24|324.24|326.21|324.21|4
1726410770000|2024-09-15 14:32:50|326.23|324.23|326.24|324.24|326.25|324.25|326.22|324.22|8
1726410780000|2024-09-15 14:33:00|326.23|324.23|326.17|324.17|326.23|324.23|326.15|324.15|8
1726410790000|2024-09-15 14:33:10|326.19|324.19|326.23|324.23|326.23|324.23|326.19|324.19|5
1726410800000|2024-09-15 14:33:20|326.25|324.25|326.3|324.3|326.31|324.31|326.24|324.24|10
1726410810000|2024-09-15 14:33:30|326.31|324.31|326.34|324.34|326.34|324.34|326.31|324.31|8
1726410820000|2024-09-15 14:33:40|326.35|324.35|326.33|324.33|326.35|324.35|326.31|324.31|14
1726410830000|2024-09-15 14:33:50|326.32|324.32|326.38|324.38|326.38|324.38|326.32|324.32|13
1726410840000|2024-09-15 14:34:00|326.39|324.39|326.31|324.31|326.39|324.39|326.31|324.31|15
1726410850000|2024-09-15 14:34:10|326.32|324.32|326.31|324.31|326.32|324.32|326.29|324.29|11
1726410860000|2024-09-15 14:34:20|326.3|324.3|326.21|324.21|326.3|324.3|326.18|324.18|10
1726410870000|2024-09-15 14:34:30|326.22|324.22|326.21|324.21|326.22|324.22|326.21|324.21|6
1726410880000|2024-09-15 14:34:40|326.22|324.22|326.22|324.22|326.24|324.24|326.2|324.2|13
1726410890000|2024-09-15 14:34:50|326.21|324.21|326.23|324.23|326.23|324.23|326.21|324.21|6
1726410900000|2024-09-15 14:35:00|326.21|324.21|326.24|324.24|326.24|324.24|326.18|324.18|5
1726410910000|2024-09-15 14:35:10|326.23|324.23|326.21|324.21|326.24|324.24|326.21|324.21|6
1726410920000|2024-09-15 14:35:20|326.19|324.19|326.18|324.18|326.19|324.19|326.18|324.18|2
1726410930000|2024-09-15 14:35:30|326.16|324.16|326.13|324.13|326.16|324.16|326.12|324.12|4
1726410940000|2024-09-15 14:35:40|326.15|324.15|326.19|324.19|326.19|324.19|326.15|324.15|3
1726410950000|2024-09-15 14:35:50|326.16|324.16|326.19|324.19|326.19|324.19|326.16|324.16|2
1726410970000|2024-09-15 14:36:10|326.21|324.21|326.25|324.25|326.25|324.25|326.19|324.19|7
1726410980000|2024-09-15 14:36:20|326.26|324.26|326.35|324.35|326.37|324.37|326.26|324.26|9
1726410990000|2024-09-15 14:36:30|326.34|324.34|326.35|324.35|326.35|324.35|326.34|324.34|2
1726411000000|2024-09-15 14:36:40|326.32|324.32|326.27|324.27|326.33|324.33|326.25|324.25|11
1726411010000|2024-09-15 14:36:50|326.25|324.25|326.33|324.33|326.33|324.33|326.23|324.23|12
1726411020000|2024-09-15 14:37:00|326.35|324.35|326.2|324.2|326.35|324.35|326.2|324.2|10
1726411030000|2024-09-15 14:37:10|326.21|324.21|326.27|324.27|326.27|324.27|326.2|324.2|9
1726411040000|2024-09-15 14:37:20|326.26|324.26|326.24|324.24|326.28|324.28|326.24|324.24|6
1726411050000|2024-09-15 14:37:30|326.25|324.25|326.31|324.31|326.31|324.31|326.25|324.25|4
1726411060000|2024-09-15 14:37:40|326.3|324.3|326.26|324.26|326.3|324.3|326.25|324.25|5
1726411070000|2024-09-15 14:37:50|326.27|324.27|326.26|324.26|326.27|324.27|326.24|324.24|7
1726411080000|2024-09-15 14:38:00|326.25|324.25|326.25|324.25|326.25|324.25|326.24|324.24|3
1726411090000|2024-09-15 14:38:10|326.24|324.24|326.25|324.25|326.26|324.26|326.23|324.23|8
1726411100000|2024-09-15 14:38:20|326.26|324.26|326.22|324.22|326.26|324.26|326.22|324.22|4
1726411110000|2024-09-15 14:38:30|326.21|324.21|326.24|324.24|326.26|324.26|326.21|324.21|5
1726411120000|2024-09-15 14:38:40|326.25|324.25|326.24|324.24|326.25|324.25|326.23|324.23|5
1726411130000|2024-09-15 14:38:50|326.23|324.23|326.22|324.22|326.23|324.23|326.22|324.22|4
1726411140000|2024-09-15 14:39:00|326.23|324.23|326.3|324.3|326.3|324.3|326.23|324.23|6
1726411150000|2024-09-15 14:39:10|326.29|324.29|326.28|324.28|326.3|324.3|326.26|324.26|11
1726411160000|2024-09-15 14:39:20|326.27|324.27|326.29|324.29|326.29|324.29|326.27|324.27|3
1726411170000|2024-09-15 14:39:30|326.3|324.3|326.35|324.35|326.35|324.35|326.3|324.3|4
1726411190000|2024-09-15 14:39:50|326.34|324.34|326.34|324.34|326.34|324.34|326.32|324.32|6
1726411200000|2024-09-15 14:40:00|326.33|324.33|326.21|324.21|326.34|324.34|326.2|324.2|14
1726411210000|2024-09-15 14:40:10|326.22|324.22|326.15|324.15|326.22|324.22|326.15|324.15|13
1726411220000|2024-09-15 14:40:20|326.12|324.12|326.12|324.12|326.12|324.12|326.09|324.09|3
1726411230000|2024-09-15 14:40:30|326.14|324.14|326.05|324.05|326.14|324.14|326.04|324.04|5
1726411240000|2024-09-15 14:40:40|326.04|324.04|326.04|324.04|326.06|324.06|326.02|324.02|14
1726411250000|2024-09-15 14:40:50|326.05|324.05|326.07|324.07|326.07|324.07|326.05|324.05|3
1726411260000|2024-09-15 14:41:00|326.09|324.09|326.05|324.05|326.09|324.09|326.02|324.02|13
1726411270000|2024-09-15 14:41:10|326.04|324.04|326|324|326.04|324.04|325.99|323.99|6
1726411280000|2024-09-15 14:41:20|326.02|324.02|326.04|324.04|326.04|324.04|326|324|5
1726411290000|2024-09-15 14:41:30|326|324|325.97|323.97|326.01|324.01|325.97|323.97|4
1726411300000|2024-09-15 14:41:40|325.96|323.96|325.95|323.95|325.96|323.96|325.91|323.91|7
1726411310000|2024-09-15 14:41:50|325.93|323.93|325.93|323.93|325.95|323.95|325.92|323.92|4
1726411320000|2024-09-15 14:42:00|325.95|323.95|325.92|323.92|325.95|323.95|325.92|323.92|4
1726411330000|2024-09-15 14:42:10|325.94|323.94|325.92|323.92|325.94|323.94|325.92|323.92|4
1726411340000|2024-09-15 14:42:20|325.93|323.93|325.97|323.97|325.97|323.97|325.93|323.93|3
1726411360000|2024-09-15 14:42:40|325.96|323.96|325.96|323.96|325.96|323.96|325.96|323.96|1
1726411370000|2024-09-15 14:42:50|325.97|323.97|325.97|323.97|325.97|323.97|325.97|323.97|1
1726411380000|2024-09-15 14:43:00|325.96|323.96|325.96|323.96|325.96|323.96|325.96|323.96|1
1726411410000|2024-09-15 14:43:30|325.98|323.98|325.97|323.97|325.98|323.98|325.97|323.97|2
1726411430000|2024-09-15 14:43:50|325.93|323.93|325.83|323.83|325.93|323.93|325.82|323.82|10
1726411440000|2024-09-15 14:44:00|325.84|323.84|325.98|323.98|325.98|323.98|325.84|323.84|7
1726411450000|2024-09-15 14:44:10|326|324|325.98|323.98|326|324|325.98|323.98|3
1726411460000|2024-09-15 14:44:20|325.99|323.99|325.99|323.99|326.01|324.01|325.98|323.98|14
1726411470000|2024-09-15 14:44:30|325.98|323.98|325.94|323.94|325.98|323.98|325.94|323.94|3
1726411480000|2024-09-15 14:44:40|325.97|323.97|326|324|326|324|325.94|323.94|6
1726411490000|2024-09-15 14:44:50|325.99|323.99|325.94|323.94|325.99|323.99|325.93|323.93|9
1726411500000|2024-09-15 14:45:00|325.97|323.97|325.98|323.98|325.98|323.98|325.94|323.94|12
1726411510000|2024-09-15 14:45:10|326.01|324.01|325.93|323.93|326.01|324.01|325.93|323.93|4
1726411520000|2024-09-15 14:45:20|325.91|323.91|325.92|323.92|325.93|323.93|325.91|323.91|3
1726411540000|2024-09-15 14:45:40|325.89|323.89|325.88|323.88|325.89|323.89|325.88|323.88|2
1726411550000|2024-09-15 14:45:50|325.87|323.87|325.84|323.84|325.87|323.87|325.84|323.84|2
1726411560000|2024-09-15 14:46:00|325.85|323.85|325.91|323.91|325.91|323.91|325.85|323.85|8
1726411570000|2024-09-15 14:46:10|326.02|324.02|326.07|324.07|326.07|324.07|326.02|324.02|5
1726411580000|2024-09-15 14:46:20|326.06|324.06|326.05|324.05|326.06|324.06|326.03|324.03|9
1726411590000|2024-09-15 14:46:30|326.04|324.04|326.09|324.09|326.09|324.09|326.03|324.03|6
1726411600000|2024-09-15 14:46:40|326.12|324.12|326.1|324.1|326.12|324.12|326.09|324.09|7
1726411610000|2024-09-15 14:46:50|326.11|324.11|326.12|324.12|326.16|324.16|326.11|324.11|12
1726411620000|2024-09-15 14:47:00|326.13|324.13|325.99|323.99|326.13|324.13|325.95|323.95|12
1726411630000|2024-09-15 14:47:10|325.97|323.97|326.02|324.02|326.04|324.04|325.96|323.96|7
1726411640000|2024-09-15 14:47:20|326.04|324.04|325.96|323.96|326.04|324.04|325.96|323.96|11
1726411650000|2024-09-15 14:47:30|325.97|323.97|325.97|323.97|325.99|323.99|325.96|323.96|15
1726411660000|2024-09-15 14:47:40|325.98|323.98|326.06|324.06|326.06|324.06|325.98|323.98|6
1726411670000|2024-09-15 14:47:50|326.05|324.05|326.04|324.04|326.05|324.05|326.04|324.04|2
1726411680000|2024-09-15 14:48:00|326.03|324.03|326.01|324.01|326.03|324.03|325.99|323.99|8
1726411690000|2024-09-15 14:48:10|326.02|324.02|326.07|324.07|326.09|324.09|326.02|324.02|13
1726411700000|2024-09-15 14:48:20|326.06|324.06|326.09|324.09|326.1|324.1|326.05|324.05|7
1726411710000|2024-09-15 14:48:30|326.08|324.08|326.01|324.01|326.09|324.09|326|324|17
1726411720000|2024-09-15 14:48:40|326|324|326.04|324.04|326.05|324.05|326|324|7
1726411730000|2024-09-15 14:48:50|326.03|324.03|326.03|324.03|326.03|324.03|326.03|324.03|1
1726411740000|2024-09-15 14:49:00|326.04|324.04|326.21|324.21|326.21|324.21|326.04|324.04|11
1726411760000|2024-09-15 14:49:20|326.22|324.22|326.16|324.16|326.22|324.22|326.11|324.11|9
1726411780000|2024-09-15 14:49:40|326.17|324.17|326.22|324.22|326.24|324.24|326.16|324.16|8
1726411790000|2024-09-15 14:49:50|326.21|324.21|326.09|324.09|326.21|324.21|326.09|324.09|9
1726411800000|2024-09-15 14:50:00|326.08|324.08|326.05|324.05|326.1|324.1|326.03|324.03|7
1726411810000|2024-09-15 14:50:10|326|324|326|324|326|324|326|324|1
1726411820000|2024-09-15 14:50:20|326.05|324.05|326.05|324.05|326.07|324.07|326.05|324.05|3
1726411830000|2024-09-15 14:50:30|326.06|324.06|326.06|324.06|326.07|324.07|326.04|324.04|7
1726411840000|2024-09-15 14:50:40|326.04|324.04|326.04|324.04|326.04|324.04|326.02|324.02|8
1726411850000|2024-09-15 14:50:50|326.05|324.05|326.07|324.07|326.08|324.08|326.04|324.04|9
1726411860000|2024-09-15 14:51:00|326.06|324.06|326.16|324.16|326.16|324.16|326.05|324.05|12
1726411870000|2024-09-15 14:51:10|326.17|324.17|326.15|324.15|326.17|324.17|326.14|324.14|5
1726411880000|2024-09-15 14:51:20|326.14|324.14|326.06|324.06|326.14|324.14|326.04|324.04|7
1726411890000|2024-09-15 14:51:30|326.04|324.04|326.11|324.11|326.13|324.13|326.04|324.04|9
1726411900000|2024-09-15 14:51:40|326.1|324.1|326.1|324.1|326.11|324.11|326.09|324.09|5
1726411910000|2024-09-15 14:51:50|326.08|324.08|326.05|324.05|326.08|324.08|326.05|324.05|2
1726411920000|2024-09-15 14:52:00|326.03|324.03|326.04|324.04|326.04|324.04|326.03|324.03|2
1726411930000|2024-09-15 14:52:10|326.05|324.05|326.18|324.18|326.18|324.18|326.05|324.05|13
1726411940000|2024-09-15 14:52:20|326.17|324.17|326.18|324.18|326.18|324.18|326.16|324.16|4
1726411950000|2024-09-15 14:52:30|326.19|324.19|326.21|324.21|326.22|324.22|326.19|324.19|13
1726411960000|2024-09-15 14:52:40|326.22|324.22|326.27|324.27|326.27|324.27|326.22|324.22|4
1726411970000|2024-09-15 14:52:50|326.26|324.26|326.24|324.24|326.26|324.26|326.24|324.24|3
1726411980000|2024-09-15 14:53:00|326.22|324.22|326.24|324.24|326.24|324.24|326.22|324.22|5
1726411990000|2024-09-15 14:53:10|326.26|324.26|326.37|324.37|326.37|324.37|326.26|324.26|13
1726412000000|2024-09-15 14:53:20|326.36|324.36|326.32|324.32|326.36|324.36|326.31|324.31|7
1726412010000|2024-09-15 14:53:30|326.33|324.33|326.34|324.34|326.34|324.34|326.33|324.33|4
1726412020000|2024-09-15 14:53:40|326.33|324.33|326.37|324.37|326.38|324.38|326.33|324.33|4
1726412030000|2024-09-15 14:53:50|326.38|324.38|326.38|324.38|326.39|324.39|326.38|324.38|3
1726412040000|2024-09-15 14:54:00|326.37|324.37|326.37|324.37|326.37|324.37|326.34|324.34|3
1726412050000|2024-09-15 14:54:10|326.38|324.38|326.33|324.33|326.38|324.38|326.33|324.33|5
1726412060000|2024-09-15 14:54:20|326.34|324.34|326.34|324.34|326.35|324.35|326.34|324.34|5
1726412070000|2024-09-15 14:54:30|326.32|324.32|326.33|324.33|326.34|324.34|326.26|324.26|12
1726412080000|2024-09-15 14:54:40|326.32|324.32|326.25|324.25|326.32|324.32|326.24|324.24|5
1726412090000|2024-09-15 14:54:50|326.26|324.26|326.32|324.32|326.32|324.32|326.26|324.26|8
1726412100000|2024-09-15 14:55:00|326.33|324.33|326.34|324.34|326.34|324.34|326.33|324.33|2
1726412110000|2024-09-15 14:55:10|326.33|324.33|326.34|324.34|326.34|324.34|326.33|324.33|4
1726412120000|2024-09-15 14:55:20|326.33|324.33|326.15|324.15|326.33|324.33|326.14|324.14|9
1726412130000|2024-09-15 14:55:30|326.16|324.16|326.26|324.26|326.26|324.26|326.16|324.16|8
1726412140000|2024-09-15 14:55:40|326.27|324.27|326.34|324.34|326.34|324.34|326.27|324.27|5
1726412150000|2024-09-15 14:55:50|326.37|324.37|326.38|324.38|326.38|324.38|326.37|324.37|4
1726412160000|2024-09-15 14:56:00|326.41|324.41|326.45|324.45|326.45|324.45|326.39|324.39|10
1726412170000|2024-09-15 14:56:10|326.47|324.47|326.58|324.58|326.58|324.58|326.46|324.46|12
1726412180000|2024-09-15 14:56:20|326.59|324.59|326.6|324.6|326.6|324.6|326.55|324.55|9
1726412190000|2024-09-15 14:56:30|326.61|324.61|326.47|324.47|326.61|324.61|326.41|324.41|17
1726412200000|2024-09-15 14:56:40|326.49|324.49|326.38|324.38|326.49|324.49|326.36|324.36|13
1726412210000|2024-09-15 14:56:50|326.39|324.39|326.52|324.52|326.52|324.52|326.39|324.39|8
1726412220000|2024-09-15 14:57:00|326.51|324.51|326.49|324.49|326.54|324.54|326.46|324.46|15
1726412230000|2024-09-15 14:57:10|326.46|324.46|326.48|324.48|326.58|324.58|326.46|324.46|18
1726412240000|2024-09-15 14:57:20|326.46|324.46|326.52|324.52|326.52|324.52|326.45|324.45|8
1726412250000|2024-09-15 14:57:30|326.51|324.51|326.53|324.53|326.53|324.53|326.46|324.46|14
1726412260000|2024-09-15 14:57:40|326.52|324.52|326.52|324.52|326.54|324.54|326.52|324.52|7
1726412270000|2024-09-15 14:57:50|326.54|324.54|326.55|324.55|326.55|324.55|326.54|324.54|2
1726412280000|2024-09-15 14:58:00|326.53|324.53|326.48|324.48|326.53|324.53|326.48|324.48|5
1726412290000|2024-09-15 14:58:10|326.5|324.5|326.55|324.55|326.55|324.55|326.5|324.5|4
1726412300000|2024-09-15 14:58:20|326.54|324.54|326.55|324.55|326.57|324.57|326.54|324.54|4
1726412310000|2024-09-15 14:58:30|326.56|324.56|326.56|324.56|326.56|324.56|326.56|324.56|1
1726412320000|2024-09-15 14:58:40|326.51|324.51|326.42|324.42|326.51|324.51|326.39|324.39|9
1726412330000|2024-09-15 14:58:50|326.3|324.3|326.31|324.31|326.31|324.31|326.29|324.29|17
1726412340000|2024-09-15 14:59:00|326.32|324.32|326.34|324.34|326.34|324.34|326.32|324.32|7
1726412350000|2024-09-15 14:59:10|326.35|324.35|326.38|324.38|326.4|324.4|326.35|324.35|8
1726412360000|2024-09-15 14:59:20|326.39|324.39|326.39|324.39|326.39|324.39|326.38|324.38|9
1726412370000|2024-09-15 14:59:30|326.41|324.41|326.36|324.36|326.42|324.42|326.35|324.35|10
1726412380000|2024-09-15 14:59:40|326.37|324.37|326.4|324.4|326.4|324.4|326.37|324.37|4
1726412390000|2024-09-15 14:59:50|326.46|324.46|326.55|324.55|326.55|324.55|326.46|324.46|14
1726412400000|2024-09-15 15:00:00|326.56|324.56|326.55|324.55|326.56|324.56|326.55|324.55|2
1726412410000|2024-09-15 15:00:10|326.57|324.57|326.49|324.49|326.6|324.6|326.49|324.49|13
1726412420000|2024-09-15 15:00:20|326.48|324.48|326.51|324.51|326.56|324.56|326.48|324.48|21
1726412430000|2024-09-15 15:00:30|326.53|324.53|326.5|324.5|326.55|324.55|326.5|324.5|15
1726412440000|2024-09-15 15:00:40|326.48|324.48|326.4|324.4|326.49|324.49|326.4|324.4|12
1726412450000|2024-09-15 15:00:50|326.39|324.39|326.37|324.37|326.39|324.39|326.32|324.32|12
1726412460000|2024-09-15 15:01:00|326.36|324.36|326.38|324.38|326.38|324.38|326.35|324.35|7
1726412470000|2024-09-15 15:01:10|326.36|324.36|326.44|324.44|326.44|324.44|326.36|324.36|6
1726412480000|2024-09-15 15:01:20|326.4|324.4|326.39|324.39|326.4|324.4|326.36|324.36|8
1726412490000|2024-09-15 15:01:30|326.4|324.4|326.41|324.41|326.42|324.42|326.39|324.39|11
1726412500000|2024-09-15 15:01:40|326.48|324.48|326.5|324.5|326.5|324.5|326.46|324.46|9
1726412510000|2024-09-15 15:01:50|326.49|324.49|326.47|324.47|326.5|324.5|326.46|324.46|11
1726412520000|2024-09-15 15:02:00|326.48|324.48|326.51|324.51|326.51|324.51|326.47|324.47|5
1726412530000|2024-09-15 15:02:10|326.54|324.54|326.61|324.61|326.62|324.62|326.54|324.54|7
1726412540000|2024-09-15 15:02:20|326.62|324.62|326.65|324.65|326.65|324.65|326.62|324.62|10
1726412550000|2024-09-15 15:02:30|326.66|324.66|326.81|324.81|326.81|324.81|326.66|324.66|13
1726412560000|2024-09-15 15:02:40|326.83|324.83|326.85|324.85|326.89|324.89|326.83|324.83|14
1726412570000|2024-09-15 15:02:50|326.87|324.87|326.87|324.87|326.87|324.87|326.81|324.81|8
1726412580000|2024-09-15 15:03:00|326.89|324.89|326.95|324.95|327|325|326.88|324.88|12
1726412590000|2024-09-15 15:03:10|326.93|324.93|326.94|324.94|326.97|324.97|326.92|324.92|12
1726412600000|2024-09-15 15:03:20|326.93|324.93|326.92|324.92|326.94|324.94|326.87|324.87|13
1726412610000|2024-09-15 15:03:30|326.9|324.9|326.81|324.81|326.9|324.9|326.8|324.8|16
1726412620000|2024-09-15 15:03:40|326.8|324.8|326.7|324.7|326.81|324.81|326.68|324.68|12
1726412630000|2024-09-15 15:03:50|326.68|324.68|326.61|324.61|326.68|324.68|326.57|324.57|5
1726412640000|2024-09-15 15:04:00|326.59|324.59|326.71|324.71|326.71|324.71|326.59|324.59|13
1726412660000|2024-09-15 15:04:20|326.66|324.66|326.62|324.62|326.66|324.66|326.62|324.62|6
1726412670000|2024-09-15 15:04:30|326.63|324.63|326.59|324.59|326.64|324.64|326.59|324.59|4
1726412680000|2024-09-15 15:04:40|326.6|324.6|326.72|324.72|326.72|324.72|326.6|324.6|8
1726412690000|2024-09-15 15:04:50|326.81|324.81|326.84|324.84|326.84|324.84|326.76|324.76|13
1726412700000|2024-09-15 15:05:00|326.83|324.83|326.82|324.82|326.88|324.88|326.8|324.8|15
1726412710000|2024-09-15 15:05:10|326.88|324.88|326.86|324.86|326.89|324.89|326.86|324.86|7
1726412720000|2024-09-15 15:05:20|326.79|324.79|326.87|324.87|326.87|324.87|326.79|324.79|6
1726412730000|2024-09-15 15:05:30|326.86|324.86|326.76|324.76|326.86|324.86|326.75|324.75|12
1726412740000|2024-09-15 15:05:40|326.75|324.75|326.72|324.72|326.75|324.75|326.72|324.72|9
1726412750000|2024-09-15 15:05:50|326.74|324.74|326.74|324.74|326.74|324.74|326.74|324.74|1
1726412760000|2024-09-15 15:06:00|326.72|324.72|326.73|324.73|326.73|324.73|326.71|324.71|3
1726412770000|2024-09-15 15:06:10|326.75|324.75|326.75|324.75|326.77|324.77|326.75|324.75|9
1726412780000|2024-09-15 15:06:20|326.74|324.74|326.77|324.77|326.77|324.77|326.74|324.74|3
1726412790000|2024-09-15 15:06:30|326.76|324.76|326.77|324.77|326.77|324.77|326.73|324.73|10
1726412800000|2024-09-15 15:06:40|326.75|324.75|326.75|324.75|326.75|324.75|326.75|324.75|1
1726412810000|2024-09-15 15:06:50|326.74|324.74|326.75|324.75|326.75|324.75|326.71|324.71|4
1726412820000|2024-09-15 15:07:00|326.74|324.74|326.55|324.55|326.74|324.74|326.55|324.55|10
1726412830000|2024-09-15 15:07:10|326.53|324.53|326.52|324.52|326.55|324.55|326.52|324.52|6
1726412840000|2024-09-15 15:07:20|326.55|324.55|326.55|324.55|326.66|324.66|326.55|324.55|12
1726412850000|2024-09-15 15:07:30|326.53|324.53|326.51|324.51|326.54|324.54|326.46|324.46|8
1726412860000|2024-09-15 15:07:40|326.53|324.53|326.54|324.54|326.54|324.54|326.53|324.53|2
1726412870000|2024-09-15 15:07:50|326.55|324.55|326.55|324.55|326.57|324.57|326.55|324.55|6
1726412880000|2024-09-15 15:08:00|326.54|324.54|326.49|324.49|326.55|324.55|326.49|324.49|6
1726412890000|2024-09-15 15:08:10|326.46|324.46|326.48|324.48|326.48|324.48|326.46|324.46|2
1726412900000|2024-09-15 15:08:20|326.45|324.45|326.37|324.37|326.48|324.48|326.35|324.35|6
1726412910000|2024-09-15 15:08:30|326.41|324.41|326.35|324.35|326.41|324.41|326.32|324.32|8
1726412920000|2024-09-15 15:08:40|326.33|324.33|326.33|324.33|326.34|324.34|326.3|324.3|5
1726412930000|2024-09-15 15:08:50|326.31|324.31|326.3|324.3|326.34|324.34|326.27|324.27|4
1726412940000|2024-09-15 15:09:00|326.23|324.23|326.24|324.24|326.24|324.24|326.23|324.23|2
1726412950000|2024-09-15 15:09:10|326.26|324.26|326.27|324.27|326.27|324.27|326.26|324.26|2
1726412960000|2024-09-15 15:09:20|326.28|324.28|326.25|324.25|326.33|324.33|326.24|324.24|8
1726412980000|2024-09-15 15:09:40|326.22|324.22|326.25|324.25|326.25|324.25|326.22|324.22|2
1726412990000|2024-09-15 15:09:50|326.23|324.23|326.2|324.2|326.23|324.23|326.16|324.16|6
1726413000000|2024-09-15 15:10:00|326.21|324.21|326.25|324.25|326.26|324.26|326.21|324.21|3
1726413010000|2024-09-15 15:10:10|326.27|324.27|326.25|324.25|326.28|324.28|326.25|324.25|5
1726413020000|2024-09-15 15:10:20|326.26|324.26|326.25|324.25|326.27|324.27|326.25|324.25|3
1726413040000|2024-09-15 15:10:40|326.24|324.24|326.36|324.36|326.36|324.36|326.23|324.23|12
1726413050000|2024-09-15 15:10:50|326.35|324.35|326.34|324.34|326.35|324.35|326.33|324.33|4
1726413060000|2024-09-15 15:11:00|326.31|324.31|326.25|324.25|326.33|324.33|326.25|324.25|12
1726413070000|2024-09-15 15:11:10|326.23|324.23|326.23|324.23|326.23|324.23|326.23|324.23|1
1726413090000|2024-09-15 15:11:30|326.21|324.21|326.21|324.21|326.21|324.21|326.19|324.19|3
1726413100000|2024-09-15 15:11:40|326.2|324.2|326.19|324.19|326.2|324.2|326.18|324.18|3
1726413130000|2024-09-15 15:12:10|326.16|324.16|326.19|324.19|326.19|324.19|326.16|324.16|2
1726413140000|2024-09-15 15:12:20|326.16|324.16|326.21|324.21|326.22|324.22|326.16|324.16|4
1726413150000|2024-09-15 15:12:30|326.19|324.19|326.19|324.19|326.19|324.19|326.19|324.19|1
1726413160000|2024-09-15 15:12:40|326.17|324.17|325.99|323.99|326.18|324.18|325.99|323.99|8
1726413170000|2024-09-15 15:12:50|326.01|324.01|325.99|323.99|326.01|324.01|325.99|323.99|2
1726413180000|2024-09-15 15:13:00|326.01|324.01|325.98|323.98|326.01|324.01|325.98|323.98|2
1726413190000|2024-09-15 15:13:10|326.01|324.01|325.97|323.97|326.01|324.01|325.97|323.97|6
1726413200000|2024-09-15 15:13:20|326.01|324.01|326|324|326.01|324.01|326|324|4
1726413210000|2024-09-15 15:13:30|326.01|324.01|325.98|323.98|326.01|324.01|325.98|323.98|4
1726413230000|2024-09-15 15:13:50|325.97|323.97|325.95|323.95|325.97|323.97|325.95|323.95|2
1726413240000|2024-09-15 15:14:00|325.93|323.93|325.93|323.93|325.93|323.93|325.93|323.93|1
1726413250000|2024-09-15 15:14:10|325.85|323.85|325.88|323.88|325.88|323.88|325.85|323.85|3
1726413260000|2024-09-15 15:14:20|325.9|323.9|325.9|323.9|325.92|323.92|325.87|323.87|5
1726413270000|2024-09-15 15:14:30|325.91|323.91|325.9|323.9|325.91|323.91|325.9|323.9|4
1726413280000|2024-09-15 15:14:40|325.92|323.92|325.91|323.91|325.92|323.92|325.91|323.91|2
1726413290000|2024-09-15 15:14:50|325.9|323.9|325.86|323.86|325.9|323.9|325.86|323.86|3
1726413300000|2024-09-15 15:15:00|325.85|323.85|325.81|323.81|325.85|323.85|325.81|323.81|5
1726413310000|2024-09-15 15:15:10|325.85|323.85|325.7|323.7|325.85|323.85|325.7|323.7|17
1726413320000|2024-09-15 15:15:20|325.74|323.74|325.66|323.66|325.74|323.74|325.65|323.65|6
1726413330000|2024-09-15 15:15:30|325.68|323.68|325.77|323.77|325.77|323.77|325.68|323.68|8
1726413340000|2024-09-15 15:15:40|325.75|323.75|325.74|323.74|325.76|323.76|325.73|323.73|5
1726413350000|2024-09-15 15:15:50|325.73|323.73|325.74|323.74|325.74|323.74|325.73|323.73|4
1726413360000|2024-09-15 15:16:00|325.73|323.73|325.72|323.72|325.73|323.73|325.72|323.72|2
1726413370000|2024-09-15 15:16:10|325.75|323.75|325.68|323.68|325.75|323.75|325.68|323.68|6
1726413380000|2024-09-15 15:16:20|325.67|323.67|325.67|323.67|325.68|323.68|325.66|323.66|4
1726413390000|2024-09-15 15:16:30|325.68|323.68|325.69|323.69|325.69|323.69|325.67|323.67|4
1726413410000|2024-09-15 15:16:50|325.65|323.65|325.65|323.65|325.68|323.68|325.65|323.65|3
1726413420000|2024-09-15 15:17:00|325.64|323.64|325.67|323.67|325.67|323.67|325.6|323.6|6
1726413430000|2024-09-15 15:17:10|325.66|323.66|325.64|323.64|325.68|323.68|325.64|323.64|4
1726413440000|2024-09-15 15:17:20|325.65|323.65|325.65|323.65|325.65|323.65|325.65|323.65|1
1726413450000|2024-09-15 15:17:30|325.67|323.67|325.89|323.89|325.89|323.89|325.67|323.67|16
1726413460000|2024-09-15 15:17:40|325.87|323.87|325.86|323.86|325.87|323.87|325.83|323.83|5
1726413480000|2024-09-15 15:18:00|325.85|323.85|325.85|323.85|325.85|323.85|325.85|323.85|1
1726413490000|2024-09-15 15:18:10|325.82|323.82|325.76|323.76|325.82|323.82|325.75|323.75|4
1726413500000|2024-09-15 15:18:20|325.75|323.75|325.62|323.62|325.75|323.75|325.62|323.62|11
1726413510000|2024-09-15 15:18:30|325.61|323.61|325.61|323.61|325.61|323.61|325.61|323.61|1
1726413520000|2024-09-15 15:18:40|325.63|323.63|325.61|323.61|325.65|323.65|325.61|323.61|4
1726413540000|2024-09-15 15:19:00|325.63|323.63|325.62|323.62|325.65|323.65|325.62|323.62|7
1726413550000|2024-09-15 15:19:10|325.65|323.65|325.65|323.65|325.65|323.65|325.65|323.65|1
1726413560000|2024-09-15 15:19:20|325.66|323.66|325.55|323.55|325.66|323.66|325.55|323.55|5
1726413580000|2024-09-15 15:19:40|325.58|323.58|325.59|323.59|325.59|323.59|325.58|323.58|2
1726413600000|2024-09-15 15:20:00|325.63|323.63|325.56|323.56|325.66|323.66|325.56|323.56|9
1726413610000|2024-09-15 15:20:10|325.53|323.53|325.46|323.46|325.57|323.57|325.43|323.43|9
1726413630000|2024-09-15 15:20:30|325.47|323.47|325.55|323.55|325.57|323.57|325.47|323.47|4
1726413640000|2024-09-15 15:20:40|325.56|323.56|325.63|323.63|325.63|323.63|325.56|323.56|9
1726413650000|2024-09-15 15:20:50|325.62|323.62|325.56|323.56|325.62|323.62|325.56|323.56|5
1726413660000|2024-09-15 15:21:00|325.57|323.57|325.64|323.64|325.81|323.81|325.57|323.57|14
1726413670000|2024-09-15 15:21:10|325.63|323.63|325.64|323.64|325.64|323.64|325.62|323.62|4
1726413680000|2024-09-15 15:21:20|325.65|323.65|325.65|323.65|325.65|323.65|325.65|323.65|1
1726413690000|2024-09-15 15:21:30|325.67|323.67|325.74|323.74|325.75|323.75|325.67|323.67|4
1726413700000|2024-09-15 15:21:40|325.76|323.76|325.74|323.74|325.79|323.79|325.74|323.74|11
1726413720000|2024-09-15 15:22:00|325.76|323.76|325.76|323.76|325.76|323.76|325.76|323.76|1
1726413730000|2024-09-15 15:22:10|325.77|323.77|325.76|323.76|325.77|323.77|325.74|323.74|4
1726413760000|2024-09-15 15:22:40|325.77|323.77|325.75|323.75|325.77|323.77|325.75|323.75|2
1726413790000|2024-09-15 15:23:10|325.73|323.73|325.7|323.7|325.75|323.75|325.7|323.7|4
1726413800000|2024-09-15 15:23:20|325.62|323.62|325.58|323.58|325.63|323.63|325.58|323.58|3
1726413810000|2024-09-15 15:23:30|325.56|323.56|325.47|323.47|325.56|323.56|325.47|323.47|9
1726413820000|2024-09-15 15:23:40|325.43|323.43|325.42|323.42|325.44|323.44|325.4|323.4|5
1726413830000|2024-09-15 15:23:50|325.39|323.39|325.42|323.42|325.42|323.42|325.39|323.39|3
1726413840000|2024-09-15 15:24:00|325.41|323.41|325.35|323.35|325.41|323.41|325.31|323.31|11
1726413850000|2024-09-15 15:24:10|325.36|323.36|325.31|323.31|325.38|323.38|325.31|323.31|8
1726413860000|2024-09-15 15:24:20|325.27|323.27|325.25|323.25|325.27|323.27|325.18|323.18|8
1726413870000|2024-09-15 15:24:30|325.23|323.23|325.21|323.21|325.23|323.23|325.19|323.19|8
1726413880000|2024-09-15 15:24:40|325.22|323.22|325.18|323.18|325.22|323.22|325.18|323.18|3
1726413890000|2024-09-15 15:24:50|325.13|323.13|325.1|323.1|325.13|323.13|325.1|323.1|11
1726413900000|2024-09-15 15:25:00|325.12|323.12|325.03|323.03|325.12|323.12|325.02|323.02|7
1726413910000|2024-09-15 15:25:10|325.05|323.05|325.08|323.08|325.08|323.08|325.03|323.03|6
1726413920000|2024-09-15 15:25:20|325.06|323.06|325.11|323.11|325.11|323.11|325.06|323.06|4
1726413930000|2024-09-15 15:25:30|325.09|323.09|325.08|323.08|325.1|323.1|325.08|323.08|4
1726413940000|2024-09-15 15:25:40|325.1|323.1|325.11|323.11|325.11|323.11|325.08|323.08|7
1726413950000|2024-09-15 15:25:50|325.07|323.07|325.05|323.05|325.07|323.07|325.02|323.02|8
1726413960000|2024-09-15 15:26:00|325.08|323.08|325.16|323.16|325.16|323.16|325.05|323.05|9
1726413980000|2024-09-15 15:26:20|325.13|323.13|325.13|323.13|325.13|323.13|325.13|323.13|1
1726414000000|2024-09-15 15:26:40|325.1|323.1|325.07|323.07|325.13|323.13|325.02|323.02|8
1726414010000|2024-09-15 15:26:50|325.08|323.08|325.09|323.09|325.12|323.12|325.08|323.08|4
1726414020000|2024-09-15 15:27:00|325.05|323.05|325.06|323.06|325.06|323.06|325.05|323.05|2
1726414040000|2024-09-15 15:27:20|325.07|323.07|325.15|323.15|325.17|323.17|325.07|323.07|8
1726414050000|2024-09-15 15:27:30|325.16|323.16|325.17|323.17|325.17|323.17|325.16|323.16|2
1726414060000|2024-09-15 15:27:40|325.19|323.19|325.24|323.24|325.24|323.24|325.19|323.19|2
1726414070000|2024-09-15 15:27:50|325.23|323.23|325.24|323.24|325.25|323.25|325.22|323.22|14
1726414080000|2024-09-15 15:28:00|325.25|323.25|325.25|323.25|325.31|323.31|325.24|323.24|11
1726414090000|2024-09-15 15:28:10|325.24|323.24|325.27|323.27|325.28|323.28|325.24|323.24|13
1726414100000|2024-09-15 15:28:20|325.26|323.26|325.22|323.22|325.26|323.26|325.22|323.22|3
1726414110000|2024-09-15 15:28:30|325.14|323.14|325.06|323.06|325.16|323.16|325.06|323.06|16
1726414120000|2024-09-15 15:28:40|325.05|323.05|325.01|323.01|325.05|323.05|325.01|323.01|8
1726414130000|2024-09-15 15:28:50|325|323|324.97|322.97|325|323|324.97|322.97|4
1726414140000|2024-09-15 15:29:00|325.01|323.01|324.99|322.99|325.01|323.01|324.99|322.99|2
1726414150000|2024-09-15 15:29:10|325.01|323.01|324.98|322.98|325.01|323.01|324.98|322.98|2
1726414160000|2024-09-15 15:29:20|324.99|322.99|324.98|322.98|324.99|322.99|324.98|322.98|2
1726414170000|2024-09-15 15:29:30|325.01|323.01|325|323|325.01|323.01|325|323|2
1726414180000|2024-09-15 15:29:40|325.01|323.01|325.01|323.01|325.01|323.01|325.01|323.01|1
1726414190000|2024-09-15 15:29:50|325.04|323.04|325.04|323.04|325.06|323.06|325.04|323.04|5
1726414200000|2024-09-15 15:30:00|325.01|323.01|325|323|325.01|323.01|324.99|322.99|4
1726414210000|2024-09-15 15:30:10|325.01|323.01|324.93|322.93|325.01|323.01|324.93|322.93|14
1726414220000|2024-09-15 15:30:20|324.94|322.94|324.97|322.97|324.98|322.98|324.94|322.94|6
1726414230000|2024-09-15 15:30:30|324.95|322.95|324.92|322.92|324.95|322.95|324.92|322.92|3
1726414240000|2024-09-15 15:30:40|324.9|322.9|324.79|322.79|324.93|322.93|324.74|322.74|8
1726414250000|2024-09-15 15:30:50|324.78|322.78|324.85|322.85|324.85|322.85|324.78|322.78|6
1726414260000|2024-09-15 15:31:00|324.84|322.84|324.69|322.69|324.84|322.84|324.69|322.69|9
1726414270000|2024-09-15 15:31:10|324.67|322.67|324.6|322.6|324.67|322.67|324.6|322.6|5
1726414280000|2024-09-15 15:31:20|324.57|322.57|324.54|322.54|324.57|322.57|324.54|322.54|4
1726414290000|2024-09-15 15:31:30|324.49|322.49|324.53|322.53|324.54|322.54|324.49|322.49|9
1726414300000|2024-09-15 15:31:40|324.51|322.51|324.48|322.48|324.51|322.51|324.48|322.48|3
1726414310000|2024-09-15 15:31:50|324.5|322.5|324.55|322.55|324.55|322.55|324.5|322.5|4
1726414320000|2024-09-15 15:32:00|324.56|322.56|324.54|322.54|324.56|322.56|324.54|322.54|3
1726414330000|2024-09-15 15:32:10|324.53|322.53|324.57|322.57|324.58|322.58|324.51|322.51|8
1726414340000|2024-09-15 15:32:20|324.55|322.55|324.63|322.63|324.64|322.64|324.55|322.55|7
1726414350000|2024-09-15 15:32:30|324.64|322.64|324.66|322.66|324.67|322.67|324.64|322.64|3
1726414360000|2024-09-15 15:32:40|324.68|322.68|324.77|322.77|324.78|322.78|324.68|322.68|8
1726414370000|2024-09-15 15:32:50|324.76|322.76|324.79|322.79|324.79|322.79|324.76|322.76|5
1726414380000|2024-09-15 15:33:00|324.81|322.81|324.78|322.78|324.84|322.84|324.78|322.78|12
1726414390000|2024-09-15 15:33:10|324.76|322.76|324.78|322.78|324.81|322.81|324.76|322.76|7
1726414400000|2024-09-15 15:33:20|324.81|322.81|324.89|322.89|324.89|322.89|324.81|322.81|11
1726414410000|2024-09-15 15:33:30|324.83|322.83|324.76|322.76|324.83|322.83|324.76|322.76|5
1726414420000|2024-09-15 15:33:40|324.79|322.79|324.78|322.78|324.79|322.79|324.77|322.77|6
1726414430000|2024-09-15 15:33:50|324.77|322.77|324.77|322.77|324.77|322.77|324.77|322.77|1
1726414440000|2024-09-15 15:34:00|324.76|322.76|324.68|322.68|324.76|322.76|324.67|322.67|13
1726414460000|2024-09-15 15:34:20|324.67|322.67|324.66|322.66|324.67|322.67|324.55|322.55|22
1726414470000|2024-09-15 15:34:30|324.68|322.68|324.7|322.7|324.7|322.7|324.68|322.68|2
1726414480000|2024-09-15 15:34:40|324.68|322.68|324.69|322.69|324.72|322.72|324.67|322.67|10
1726414490000|2024-09-15 15:34:50|324.71|322.71|324.71|322.71|324.71|322.71|324.71|322.71|1
1726414500000|2024-09-15 15:35:00|324.68|322.68|324.66|322.66|324.7|322.7|324.66|322.66|8
1726414510000|2024-09-15 15:35:10|324.67|322.67|324.67|322.67|324.69|322.69|324.67|322.67|5
1726414520000|2024-09-15 15:35:20|324.68|322.68|324.69|322.69|324.69|322.69|324.68|322.68|2
1726414530000|2024-09-15 15:35:30|324.68|322.68|324.66|322.66|324.68|322.68|324.66|322.66|2
1726414540000|2024-09-15 15:35:40|324.65|322.65|324.6|322.6|324.66|322.66|324.59|322.59|11
1726414550000|2024-09-15 15:35:50|324.58|322.58|324.6|322.6|324.61|322.61|324.54|322.54|8
1726414560000|2024-09-15 15:36:00|324.59|322.59|324.61|322.61|324.62|322.62|324.59|322.59|6
1726414570000|2024-09-15 15:36:10|324.6|322.6|324.61|322.61|324.61|322.61|324.58|322.58|5
1726414580000|2024-09-15 15:36:20|324.65|322.65|324.81|322.81|324.82|322.82|324.65|322.65|10
1726414590000|2024-09-15 15:36:30|324.8|322.8|324.84|322.84|324.86|322.86|324.8|322.8|8
1726414600000|2024-09-15 15:36:40|324.85|322.85|324.82|322.82|324.85|322.85|324.79|322.79|12
1726414610000|2024-09-15 15:36:50|324.83|322.83|324.84|322.84|324.87|322.87|324.83|322.83|6
1726414620000|2024-09-15 15:37:00|324.85|322.85|324.86|322.86|324.86|322.86|324.82|322.82|5
1726414630000|2024-09-15 15:37:10|324.82|322.82|324.86|322.86|324.86|322.86|324.82|322.82|6
1726414640000|2024-09-15 15:37:20|324.87|322.87|325|323|325.02|323.02|324.87|322.87|9
1726414650000|2024-09-15 15:37:30|325.01|323.01|325.02|323.02|325.04|323.04|325|323|12
1726414660000|2024-09-15 15:37:40|325.01|323.01|324.96|322.96|325.01|323.01|324.94|322.94|7
1726414670000|2024-09-15 15:37:50|324.95|322.95|324.93|322.93|324.95|322.95|324.93|322.93|3
1726414680000|2024-09-15 15:38:00|324.94|322.94|324.96|322.96|324.97|322.97|324.94|322.94|9
1726414690000|2024-09-15 15:38:10|324.95|322.95|324.95|322.95|324.96|322.96|324.95|322.95|3
1726414700000|2024-09-15 15:38:20|324.96|322.96|324.96|322.96|324.96|322.96|324.96|322.96|1
1726414710000|2024-09-15 15:38:30|324.95|322.95|324.95|322.95|324.96|322.96|324.95|322.95|7
1726414720000|2024-09-15 15:38:40|324.96|322.96|325.06|323.06|325.06|323.06|324.96|322.96|4
1726414730000|2024-09-15 15:38:50|325.07|323.07|325.1|323.1|325.1|323.1|325.07|323.07|2
1726414740000|2024-09-15 15:39:00|325.09|323.09|325.16|323.16|325.16|323.16|325.01|323.01|13
1726414750000|2024-09-15 15:39:10|325.17|323.17|325.18|323.18|325.19|323.19|325.16|323.16|14
1726414760000|2024-09-15 15:39:20|325.17|323.17|325.16|323.16|325.17|323.17|325.12|323.12|8
1726414770000|2024-09-15 15:39:30|325.15|323.15|325.16|323.16|325.16|323.16|325.15|323.15|4
1726414780000|2024-09-15 15:39:40|325.15|323.15|325.15|323.15|325.15|323.15|325.15|323.15|1
1726414790000|2024-09-15 15:39:50|325.14|323.14|325.11|323.11|325.14|323.14|325.11|323.11|2
1726414800000|2024-09-15 15:40:00|325.12|323.12|325.11|323.11|325.14|323.14|325.11|323.11|4
1726414810000|2024-09-15 15:40:10|325.13|323.13|324.95|322.95|325.13|323.13|324.93|322.93|12
1726414820000|2024-09-15 15:40:20|324.96|322.96|324.92|322.92|324.96|322.96|324.92|322.92|2
1726414830000|2024-09-15 15:40:30|324.91|322.91|325.04|323.04|325.05|323.05|324.91|322.91|11
1726414840000|2024-09-15 15:40:40|325.05|323.05|325.07|323.07|325.08|323.08|325.05|323.05|4
1726414850000|2024-09-15 15:40:50|325.05|323.05|325.1|323.1|325.1|323.1|325.03|323.03|11
1726414860000|2024-09-15 15:41:00|325.09|323.09|325.08|323.08|325.09|323.09|325.06|323.06|4
1726414870000|2024-09-15 15:41:10|325.09|323.09|325.19|323.19|325.21|323.21|325.03|323.03|13
1726414880000|2024-09-15 15:41:20|325.23|323.23|325.23|323.23|325.26|323.26|325.2|323.2|8
1726414890000|2024-09-15 15:41:30|325.2|323.2|325.24|323.24|325.24|323.24|325.2|323.2|6
1726414900000|2024-09-15 15:41:40|325.28|323.28|325.34|323.34|325.34|323.34|325.28|323.28|6
1726414910000|2024-09-15 15:41:50|325.32|323.32|325.35|323.35|325.36|323.36|325.32|323.32|7
1726414920000|2024-09-15 15:42:00|325.34|323.34|325.3|323.3|325.34|323.34|325.27|323.27|9
1726414930000|2024-09-15 15:42:10|325.2|323.2|325.21|323.21|325.22|323.22|325.19|323.19|9
1726414940000|2024-09-15 15:42:20|325.22|323.22|325.26|323.26|325.26|323.26|325.21|323.21|6
1726414950000|2024-09-15 15:42:30|325.24|323.24|325.1|323.1|325.25|323.25|325.1|323.1|12
1726414960000|2024-09-15 15:42:40|325.12|323.12|325.16|323.16|325.16|323.16|325.12|323.12|4
1726414970000|2024-09-15 15:42:50|325.21|323.21|325.25|323.25|325.25|323.25|325.21|323.21|2
1726414980000|2024-09-15 15:43:00|325.32|323.32|325.39|323.39|325.39|323.39|325.31|323.31|14
1726414990000|2024-09-15 15:43:10|325.41|323.41|325.28|323.28|325.41|323.41|325.28|323.28|9
1726415000000|2024-09-15 15:43:20|325.29|323.29|325.37|323.37|325.37|323.37|325.26|323.26|13
1726415010000|2024-09-15 15:43:30|325.35|323.35|325.27|323.27|325.36|323.36|325.27|323.27|11
1726415020000|2024-09-15 15:43:40|325.31|323.31|325.32|323.32|325.32|323.32|325.31|323.31|2
1726415030000|2024-09-15 15:43:50|325.31|323.31|325.32|323.32|325.32|323.32|325.31|323.31|2
1726415040000|2024-09-15 15:44:00|325.33|323.33|325.39|323.39|325.39|323.39|325.32|323.32|9
1726415050000|2024-09-15 15:44:10|325.38|323.38|325.39|323.39|325.39|323.39|325.35|323.35|5
1726415060000|2024-09-15 15:44:20|325.4|323.4|325.47|323.47|325.47|323.47|325.38|323.38|8
1726415070000|2024-09-15 15:44:30|325.48|323.48|325.5|323.5|325.5|323.5|325.47|323.47|3
1726415080000|2024-09-15 15:44:40|325.51|323.51|325.42|323.42|325.51|323.51|325.42|323.42|10
1726415090000|2024-09-15 15:44:50|325.41|323.41|325.43|323.43|325.45|323.45|325.39|323.39|11
1726415100000|2024-09-15 15:45:00|325.42|323.42|325.43|323.43|325.49|323.49|325.4|323.4|11
1726415110000|2024-09-15 15:45:10|325.42|323.42|325.12|323.12|325.42|323.42|325.12|323.12|17
1726415120000|2024-09-15 15:45:20|325.1|323.1|325.1|323.1|325.11|323.11|325.09|323.09|7
1726415130000|2024-09-15 15:45:30|325.13|323.13|325.14|323.14|325.14|323.14|325.13|323.13|2
1726415140000|2024-09-15 15:45:40|325.17|323.17|325.11|323.11|325.17|323.17|325.11|323.11|10
1726415150000|2024-09-15 15:45:50|325.12|323.12|325.12|323.12|325.12|323.12|325.12|323.12|1
1726415160000|2024-09-15 15:46:00|325.11|323.11|324.88|322.88|325.11|323.11|324.88|322.88|10
1726415170000|2024-09-15 15:46:10|324.85|322.85|324.72|322.72|324.85|322.85|324.72|322.72|11
1726415180000|2024-09-15 15:46:20|324.73|322.73|324.83|322.83|324.93|322.93|324.73|322.73|21
1726415190000|2024-09-15 15:46:30|324.84|322.84|324.88|322.88|324.88|322.88|324.83|322.83|8
1726415200000|2024-09-15 15:46:40|324.92|322.92|324.93|322.93|324.93|322.93|324.9|322.9|4
1726415220000|2024-09-15 15:47:00|324.99|322.99|325.02|323.02|325.1|323.1|324.99|322.99|13
1726415230000|2024-09-15 15:47:10|325.05|323.05|325.13|323.13|325.13|323.13|325.02|323.02|9
1726415240000|2024-09-15 15:47:20|325.17|323.17|325.18|323.18|325.19|323.19|325.16|323.16|7
1726415250000|2024-09-15 15:47:30|325.2|323.2|325.1|323.1|325.2|323.2|325.1|323.1|12
1726415260000|2024-09-15 15:47:40|325.11|323.11|325.23|323.23|325.23|323.23|325.1|323.1|9
1726415270000|2024-09-15 15:47:50|325.25|323.25|325.26|323.26|325.26|323.26|325.25|323.25|2
1726415280000|2024-09-15 15:48:00|325.25|323.25|325.09|323.09|325.25|323.25|325.06|323.06|12
1726415290000|2024-09-15 15:48:10|325.11|323.11|325.13|323.13|325.13|323.13|325.11|323.11|3
1726415300000|2024-09-15 15:48:20|325.1|323.1|325.12|323.12|325.12|323.12|325.1|323.1|3
1726415310000|2024-09-15 15:48:30|325.1|323.1|325.11|323.11|325.11|323.11|325.1|323.1|2
1726415320000|2024-09-15 15:48:40|325.09|323.09|325.11|323.11|325.11|323.11|325.05|323.05|12
1726415330000|2024-09-15 15:48:50|325.1|323.1|325.07|323.07|325.11|323.11|325.07|323.07|5
1726415340000|2024-09-15 15:49:00|325.06|323.06|324.97|322.97|325.06|323.06|324.95|322.95|16
1726415350000|2024-09-15 15:49:10|324.96|322.96|325.05|323.05|325.07|323.07|324.96|322.96|10
1726415360000|2024-09-15 15:49:20|325.04|323.04|325.03|323.03|325.04|323.04|325.02|323.02|4
1726415370000|2024-09-15 15:49:30|325.04|323.04|325.14|323.14|325.14|323.14|325.04|323.04|6
1726415380000|2024-09-15 15:49:40|325.11|323.11|325.14|323.14|325.14|323.14|325.09|323.09|7
1726415390000|2024-09-15 15:49:50|325.12|323.12|325.31|323.31|325.32|323.32|325.12|323.12|13
1726415400000|2024-09-15 15:50:00|325.29|323.29|325.22|323.22|325.29|323.29|325.15|323.15|13
1726415410000|2024-09-15 15:50:10|325.23|323.23|325.23|323.23|325.23|323.23|325.23|323.23|1
1726415420000|2024-09-15 15:50:20|325.24|323.24|325.25|323.25|325.25|323.25|325.19|323.19|11
1726415430000|2024-09-15 15:50:30|325.24|323.24|325.24|323.24|325.24|323.24|325.19|323.19|11
1726415440000|2024-09-15 15:50:40|325.22|323.22|325.22|323.22|325.22|323.22|325.21|323.21|3
1726415450000|2024-09-15 15:50:50|325.21|323.21|325.21|323.21|325.21|323.21|325.21|323.21|1
1726415460000|2024-09-15 15:51:00|325.2|323.2|325.26|323.26|325.26|323.26|325.17|323.17|11
1726415470000|2024-09-15 15:51:10|325.29|323.29|325.3|323.3|325.3|323.3|325.27|323.27|7
1726415480000|2024-09-15 15:51:20|325.31|323.31|325.22|323.22|325.31|323.31|325.2|323.2|13
1726415490000|2024-09-15 15:51:30|325.24|323.24|325.26|323.26|325.26|323.26|325.24|323.24|3
1726415500000|2024-09-15 15:51:40|325.25|323.25|325.21|323.21|325.25|323.25|325.18|323.18|13
1726415510000|2024-09-15 15:51:50|325.2|323.2|325.25|323.25|325.26|323.26|325.2|323.2|8
1726415520000|2024-09-15 15:52:00|325.23|323.23|325.24|323.24|325.25|323.25|325.17|323.17|11
1726415530000|2024-09-15 15:52:10|325.22|323.22|325.24|323.24|325.25|323.25|325.22|323.22|9
1726415540000|2024-09-15 15:52:20|325.25|323.25|325.25|323.25|325.33|323.33|325.24|323.24|8
1726415550000|2024-09-15 15:52:30|325.27|323.27|325.34|323.34|325.34|323.34|325.27|323.27|10
1726415560000|2024-09-15 15:52:40|325.36|323.36|325.36|323.36|325.37|323.37|325.36|323.36|5
1726415570000|2024-09-15 15:52:50|325.37|323.37|325.36|323.36|325.37|323.37|325.36|323.36|4
1726415580000|2024-09-15 15:53:00|325.31|323.31|325.31|323.31|325.31|323.31|325.29|323.29|6
1726415590000|2024-09-15 15:53:10|325.33|323.33|325.35|323.35|325.35|323.35|325.32|323.32|8
1726415600000|2024-09-15 15:53:20|325.36|323.36|325.33|323.33|325.38|323.38|325.31|323.31|18
1726415610000|2024-09-15 15:53:30|325.34|323.34|325.37|323.37|325.38|323.38|325.34|323.34|8
1726415620000|2024-09-15 15:53:40|325.36|323.36|325.3|323.3|325.36|323.36|325.3|323.3|13
1726415630000|2024-09-15 15:53:50|325.29|323.29|325.26|323.26|325.29|323.29|325.25|323.25|8
1726415640000|2024-09-15 15:54:00|325.28|323.28|325.36|323.36|325.36|323.36|325.28|323.28|8
1726415650000|2024-09-15 15:54:10|325.37|323.37|325.29|323.29|325.37|323.37|325.29|323.29|11
1726415660000|2024-09-15 15:54:20|325.3|323.3|325.41|323.41|325.42|323.42|325.3|323.3|8
1726415670000|2024-09-15 15:54:30|325.39|323.39|325.37|323.37|325.4|323.4|325.37|323.37|5
1726415680000|2024-09-15 15:54:40|325.36|323.36|325.36|323.36|325.37|323.37|325.36|323.36|5
1726415690000|2024-09-15 15:54:50|325.35|323.35|325.33|323.33|325.35|323.35|325.33|323.33|2
1726415700000|2024-09-15 15:55:00|325.34|323.34|325.47|323.47|325.47|323.47|325.34|323.34|6
1726415710000|2024-09-15 15:55:10|325.48|323.48|325.47|323.47|325.49|323.49|325.44|323.44|17
1726415720000|2024-09-15 15:55:20|325.48|323.48|325.44|323.44|325.48|323.48|325.43|323.43|14
1726415730000|2024-09-15 15:55:30|325.43|323.43|325.43|323.43|325.44|323.44|325.42|323.42|7
1726415740000|2024-09-15 15:55:40|325.44|323.44|325.46|323.46|325.46|323.46|325.43|323.43|5
1726415760000|2024-09-15 15:56:00|325.44|323.44|325.42|323.42|325.44|323.44|325.4|323.4|4
1726415770000|2024-09-15 15:56:10|325.43|323.43|325.43|323.43|325.43|323.43|325.43|323.43|1
1726415780000|2024-09-15 15:56:20|325.42|323.42|325.43|323.43|325.43|323.43|325.42|323.42|2
1726415800000|2024-09-15 15:56:40|325.44|323.44|325.43|323.43|325.46|323.46|325.43|323.43|6
1726415810000|2024-09-15 15:56:50|325.42|323.42|325.46|323.46|325.46|323.46|325.42|323.42|6
1726415820000|2024-09-15 15:57:00|325.49|323.49|325.57|323.57|325.57|323.57|325.49|323.49|5
1726415830000|2024-09-15 15:57:10|325.58|323.58|325.6|323.6|325.62|323.62|325.57|323.57|12
1726415840000|2024-09-15 15:57:20|325.58|323.58|325.55|323.55|325.58|323.58|325.55|323.55|3
1726415850000|2024-09-15 15:57:30|325.53|323.53|325.56|323.56|325.56|323.56|325.53|323.53|3
1726415860000|2024-09-15 15:57:40|325.55|323.55|325.5|323.5|325.55|323.55|325.49|323.49|4
1726415870000|2024-09-15 15:57:50|325.49|323.49|325.47|323.47|325.49|323.49|325.43|323.43|10
1726415880000|2024-09-15 15:58:00|325.48|323.48|325.51|323.51|325.52|323.52|325.47|323.47|16
1726415890000|2024-09-15 15:58:10|325.54|323.54|325.52|323.52|325.54|323.54|325.52|323.52|13
1726415900000|2024-09-15 15:58:20|325.51|323.51|325.54|323.54|325.54|323.54|325.49|323.49|6
1726415910000|2024-09-15 15:58:30|325.53|323.53|325.51|323.51|325.54|323.54|325.49|323.49|13
1726415920000|2024-09-15 15:58:40|325.5|323.5|325.44|323.44|325.5|323.5|325.44|323.44|4
1726415930000|2024-09-15 15:58:50|325.45|323.45|325.48|323.48|325.48|323.48|325.45|323.45|2
1726415940000|2024-09-15 15:59:00|325.47|323.47|325.49|323.49|325.49|323.49|325.47|323.47|7
1726415950000|2024-09-15 15:59:10|325.48|323.48|325.48|323.48|325.49|323.49|325.48|323.48|3
1726415960000|2024-09-15 15:59:20|325.49|323.49|325.48|323.48|325.49|323.49|325.48|323.48|4
1726415970000|2024-09-15 15:59:30|325.47|323.47|325.45|323.45|325.47|323.47|325.44|323.44|4
1726415980000|2024-09-15 15:59:40|325.38|323.38|325.4|323.4|325.4|323.4|325.35|323.35|9
1726415990000|2024-09-15 15:59:50|325.39|323.39|325.37|323.37|325.4|323.4|325.37|323.37|8
1726416000000|2024-09-15 16:00:00|325.36|323.36|325.27|323.27|325.36|323.36|325.27|323.27|13
1726416010000|2024-09-15 16:00:10|325.26|323.26|325.29|323.29|325.29|323.29|325.26|323.26|11
1726416020000|2024-09-15 16:00:20|325.28|323.28|325.31|323.31|325.33|323.33|325.28|323.28|11
1726416030000|2024-09-15 16:00:30|325.32|323.32|325.3|323.3|325.32|323.32|325.3|323.3|9
1726416040000|2024-09-15 16:00:40|325.31|323.31|325.34|323.34|325.35|323.35|325.31|323.31|7
1726416050000|2024-09-15 16:00:50|325.33|323.33|325.28|323.28|325.34|323.34|325.28|323.28|8
1726416060000|2024-09-15 16:01:00|325.29|323.29|325.3|323.3|325.3|323.3|325.29|323.29|8
1726416070000|2024-09-15 16:01:10|325.29|323.29|325.33|323.33|325.33|323.33|325.27|323.27|8
1726416080000|2024-09-15 16:01:20|325.32|323.32|325.3|323.3|325.32|323.32|325.27|323.27|5
1726416090000|2024-09-15 16:01:30|325.29|323.29|325.27|323.27|325.29|323.29|325.26|323.26|7
1726416100000|2024-09-15 16:01:40|325.28|323.28|325.28|323.28|325.32|323.32|325.24|323.24|11
1726416110000|2024-09-15 16:01:50|325.26|323.26|325.14|323.14|325.26|323.26|325.13|323.13|13
1726416120000|2024-09-15 16:02:00|325.12|323.12|325.11|323.11|325.12|323.12|325.07|323.07|10
1726416130000|2024-09-15 16:02:10|325.12|323.12|325.08|323.08|325.12|323.12|325.08|323.08|4
1726416140000|2024-09-15 16:02:20|325.09|323.09|325.05|323.05|325.11|323.11|325.05|323.05|18
1726416150000|2024-09-15 16:02:30|325.06|323.06|325.01|323.01|325.08|323.08|325.01|323.01|10
1726416160000|2024-09-15 16:02:40|324.98|322.98|324.99|322.99|325.01|323.01|324.97|322.97|13
1726416170000|2024-09-15 16:02:50|325|323|324.93|322.93|325|323|324.93|322.93|11
1726416180000|2024-09-15 16:03:00|324.96|322.96|324.89|322.89|324.96|322.96|324.87|322.87|17
1726416190000|2024-09-15 16:03:10|324.87|322.87|324.84|322.84|324.91|322.91|324.82|322.82|13
1726416200000|2024-09-15 16:03:20|324.85|322.85|324.85|322.85|324.91|322.91|324.82|322.82|12
1726416210000|2024-09-15 16:03:30|324.88|322.88|324.89|322.89|324.89|322.89|324.87|322.87|9
1726416220000|2024-09-15 16:03:40|324.88|322.88|324.82|322.82|324.88|322.88|324.82|322.82|7
1726416230000|2024-09-15 16:03:50|324.84|322.84|324.81|322.81|324.84|322.84|324.81|322.81|4
1726416240000|2024-09-15 16:04:00|324.8|322.8|324.83|322.83|324.84|322.84|324.79|322.79|12
1726416250000|2024-09-15 16:04:10|324.84|322.84|324.84|322.84|324.85|322.85|324.84|322.84|5
1726416260000|2024-09-15 16:04:20|324.82|322.82|324.83|322.83|324.83|322.83|324.81|322.81|4
1726416270000|2024-09-15 16:04:30|324.81|322.81|324.83|322.83|324.83|322.83|324.79|322.79|3
1726416280000|2024-09-15 16:04:40|324.84|322.84|324.93|322.93|324.93|322.93|324.82|322.82|7
1726416290000|2024-09-15 16:04:50|324.92|322.92|324.9|322.9|324.92|322.92|324.89|322.89|7
1726416300000|2024-09-15 16:05:00|324.91|322.91|324.91|322.91|324.92|322.92|324.9|322.9|4
1726416310000|2024-09-15 16:05:10|324.89|322.89|324.91|322.91|324.91|322.91|324.89|322.89|2
1726416340000|2024-09-15 16:05:40|324.95|322.95|324.96|322.96|324.96|322.96|324.95|322.95|2
1726416350000|2024-09-15 16:05:50|324.95|322.95|324.93|322.93|324.95|322.95|324.93|322.93|3
1726416360000|2024-09-15 16:06:00|325|323|325.05|323.05|325.05|323.05|325|323|3
1726416370000|2024-09-15 16:06:10|325.06|323.06|325.14|323.14|325.15|323.15|325.06|323.06|4
1726416380000|2024-09-15 16:06:20|325.15|323.15|325.21|323.21|325.21|323.21|325.15|323.15|6
1726416390000|2024-09-15 16:06:30|325.25|323.25|325.28|323.28|325.29|323.29|325.24|323.24|6
1726416400000|2024-09-15 16:06:40|325.27|323.27|325.27|323.27|325.28|323.28|325.25|323.25|5
1726416410000|2024-09-15 16:06:50|325.26|323.26|325.23|323.23|325.27|323.27|325.23|323.23|5
1726416420000|2024-09-15 16:07:00|325.2|323.2|325.19|323.19|325.23|323.23|325.19|323.19|3
1726416430000|2024-09-15 16:07:10|325.17|323.17|325.14|323.14|325.22|323.22|325.14|323.14|5
1726416440000|2024-09-15 16:07:20|325.13|323.13|324.98|322.98|325.13|323.13|324.97|322.97|8
1726416480000|2024-09-15 16:08:00|324.95|322.95|324.82|322.82|324.95|322.95|324.8|322.8|5
1726416490000|2024-09-15 16:08:10|324.85|322.85|324.88|322.88|324.92|322.92|324.85|322.85|10
1726416500000|2024-09-15 16:08:20|324.9|322.9|324.93|322.93|324.95|322.95|324.9|322.9|5
1726416510000|2024-09-15 16:08:30|324.92|322.92|324.82|322.82|324.93|322.93|324.82|322.82|9
1726416520000|2024-09-15 16:08:40|324.81|322.81|324.82|322.82|324.83|322.83|324.81|322.81|10
1726416530000|2024-09-15 16:08:50|324.81|322.81|324.83|322.83|324.84|322.84|324.81|322.81|7
1726416540000|2024-09-15 16:09:00|324.82|322.82|324.78|322.78|324.82|322.82|324.78|322.78|8
1726416550000|2024-09-15 16:09:10|324.8|322.8|324.78|322.78|324.81|322.81|324.78|322.78|4
1726416560000|2024-09-15 16:09:20|324.75|322.75|324.73|322.73|324.75|322.75|324.73|322.73|3
1726416570000|2024-09-15 16:09:30|324.75|322.75|324.8|322.8|324.8|322.8|324.75|322.75|3
1726416580000|2024-09-15 16:09:40|324.79|322.79|324.8|322.8|324.8|322.8|324.78|322.78|3
1726416590000|2024-09-15 16:09:50|324.78|322.78|324.78|322.78|324.78|322.78|324.78|322.78|1
1726416600000|2024-09-15 16:10:00|324.8|322.8|324.57|322.57|324.8|322.8|324.57|322.57|8
1726416610000|2024-09-15 16:10:10|324.59|322.59|324.57|322.57|324.59|322.59|324.57|322.57|2
1726416630000|2024-09-15 16:10:30|324.59|322.59|324.56|322.56|324.59|322.59|324.56|322.56|4
1726416640000|2024-09-15 16:10:40|324.59|322.59|324.59|322.59|324.59|322.59|324.59|322.59|1
1726416650000|2024-09-15 16:10:50|324.57|322.57|324.6|322.6|324.6|322.6|324.57|322.57|3
1726416660000|2024-09-15 16:11:00|324.59|322.59|324.58|322.58|324.59|322.59|324.56|322.56|4
1726416670000|2024-09-15 16:11:10|324.56|322.56|324.55|322.55|324.56|322.56|324.55|322.55|2
1726416680000|2024-09-15 16:11:20|324.56|322.56|324.55|322.55|324.56|322.56|324.55|322.55|2
1726416690000|2024-09-15 16:11:30|324.53|322.53|324.5|322.5|324.53|322.53|324.5|322.5|3
1726416700000|2024-09-15 16:11:40|324.51|322.51|324.11|322.11|324.51|322.51|324|322|13
1726416710000|2024-09-15 16:11:50|324.12|322.12|324.06|322.06|324.13|322.13|324.06|322.06|10
1726416720000|2024-09-15 16:12:00|324.05|322.05|324.43|322.43|324.45|322.45|324.05|322.05|19
1726416730000|2024-09-15 16:12:10|324.45|322.45|324.48|322.48|324.48|322.48|324.44|322.44|9
1726416740000|2024-09-15 16:12:20|324.51|322.51|324.54|322.54|324.57|322.57|324.49|322.49|16
1726416750000|2024-09-15 16:12:30|324.51|322.51|324.45|322.45|324.51|322.51|324.4|322.4|6
1726416760000|2024-09-15 16:12:40|324.47|322.47|324.55|322.55|324.56|322.56|324.47|322.47|4
1726416770000|2024-09-15 16:12:50|324.56|322.56|324.57|322.57|324.58|322.58|324.56|322.56|3
1726416780000|2024-09-15 16:13:00|324.54|322.54|324.48|322.48|324.57|322.57|324.48|322.48|10
1726416790000|2024-09-15 16:13:10|324.49|322.49|324.42|322.42|324.49|322.49|324.38|322.38|9
1726416800000|2024-09-15 16:13:20|324.41|322.41|324.37|322.37|324.42|322.42|324.34|322.34|9
1726416810000|2024-09-15 16:13:30|324.36|322.36|324.37|322.37|324.37|322.37|324.35|322.35|3
1726416820000|2024-09-15 16:13:40|324.36|322.36|324.26|322.26|324.36|322.36|324.26|322.26|3
1726416830000|2024-09-15 16:13:50|324.25|322.25|324.25|322.25|324.25|322.25|324.25|322.25|1
1726416840000|2024-09-15 16:14:00|324.24|322.24|324.22|322.22|324.25|322.25|324.21|322.21|7
1726416850000|2024-09-15 16:14:10|324.23|322.23|324.22|322.22|324.23|322.23|324.2|322.2|10
1726416860000|2024-09-15 16:14:20|324.23|322.23|324.19|322.19|324.23|322.23|324.19|322.19|6
1726416880000|2024-09-15 16:14:40|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1726416900000|2024-09-15 16:15:00|324.19|322.19|324.2|322.2|324.2|322.2|324.19|322.19|2
1726416910000|2024-09-15 16:15:10|324.19|322.19|323.96|321.96|324.19|322.19|323.94|321.94|4
1726416920000|2024-09-15 16:15:20|324|322|324.04|322.04|324.04|322.04|324|322|5
1726416930000|2024-09-15 16:15:30|324.11|322.11|324.25|322.25|324.27|322.27|324.11|322.11|5
1726416950000|2024-09-15 16:15:50|324.26|322.26|324.31|322.31|324.31|322.31|324.25|322.25|10
1726416960000|2024-09-15 16:16:00|324.33|322.33|324.23|322.23|324.37|322.37|324.23|322.23|13
1726416970000|2024-09-15 16:16:10|324.19|322.19|324.19|322.19|324.19|322.19|324.17|322.17|5
1726416980000|2024-09-15 16:16:20|324.21|322.21|324.21|322.21|324.21|322.21|324.21|322.21|1
1726416990000|2024-09-15 16:16:30|324.17|322.17|324.2|322.2|324.2|322.2|324.17|322.17|4
1726417000000|2024-09-15 16:16:40|324.17|322.17|324.2|322.2|324.2|322.2|324.17|322.17|2
1726417010000|2024-09-15 16:16:50|324.18|322.18|324.17|322.17|324.2|322.2|324.17|322.17|3
1726417030000|2024-09-15 16:17:10|324.19|322.19|324.26|322.26|324.27|322.27|324.19|322.19|6
1726417040000|2024-09-15 16:17:20|324.27|322.27|324.29|322.29|324.29|322.29|324.27|322.27|3
1726417050000|2024-09-15 16:17:30|324.3|322.3|324.28|322.28|324.3|322.3|324.25|322.25|9
1726417060000|2024-09-15 16:17:40|324.27|322.27|324.25|322.25|324.27|322.27|324.24|322.24|6
1726417070000|2024-09-15 16:17:50|324.24|322.24|324.31|322.31|324.31|322.31|324.23|322.23|5
1726417080000|2024-09-15 16:18:00|324.28|322.28|324.27|322.27|324.3|322.3|324.26|322.26|10
1726417090000|2024-09-15 16:18:10|324.26|322.26|324.23|322.23|324.26|322.26|324.23|322.23|7
1726417120000|2024-09-15 16:18:40|324.21|322.21|324.16|322.16|324.23|322.23|324.16|322.16|9
1726417130000|2024-09-15 16:18:50|324.06|322.06|324.08|322.08|324.08|322.08|324.05|322.05|10
1726417140000|2024-09-15 16:19:00|324|322|324.05|322.05|324.05|322.05|323.98|321.98|6
1726417150000|2024-09-15 16:19:10|324.07|322.07|324.07|322.07|324.07|322.07|324.06|322.06|5
1726417160000|2024-09-15 16:19:20|324.06|322.06|323.95|321.95|324.06|322.06|323.95|321.95|13
1726417170000|2024-09-15 16:19:30|323.98|321.98|323.98|321.98|323.98|321.98|323.97|321.97|3
1726417180000|2024-09-15 16:19:40|323.99|321.99|323.99|321.99|324.01|322.01|323.99|321.99|3
1726417190000|2024-09-15 16:19:50|323.98|321.98|323.89|321.89|323.99|321.99|323.89|321.89|6
1726417200000|2024-09-15 16:20:00|323.86|321.86|323.86|321.86|323.86|321.86|323.86|321.86|1
1726417230000|2024-09-15 16:20:30|323.9|321.9|323.94|321.94|323.94|321.94|323.9|321.9|3
1726417240000|2024-09-15 16:20:40|323.97|321.97|323.9|321.9|323.97|321.97|323.9|321.9|6
1726417250000|2024-09-15 16:20:50|323.87|321.87|323.85|321.85|323.87|321.87|323.76|321.76|12
1726417260000|2024-09-15 16:21:00|323.84|321.84|323.79|321.79|323.85|321.85|323.79|321.79|8
1726417270000|2024-09-15 16:21:10|323.73|321.73|323.64|321.64|323.74|321.74|323.61|321.61|13
1726417280000|2024-09-15 16:21:20|323.62|321.62|323.58|321.58|323.62|321.62|323.58|321.58|4
1726417290000|2024-09-15 16:21:30|323.59|321.59|323.54|321.54|323.59|321.59|323.54|321.54|4
1726417300000|2024-09-15 16:21:40|323.56|321.56|323.56|321.56|323.59|321.59|323.56|321.56|4
1726417310000|2024-09-15 16:21:50|323.55|321.55|323.55|321.55|323.55|321.55|323.55|321.55|1
1726417320000|2024-09-15 16:22:00|323.57|321.57|323.58|321.58|323.58|321.58|323.57|321.57|2
1726417330000|2024-09-15 16:22:10|323.57|321.57|323.56|321.56|323.57|321.57|323.55|321.55|4
1726417340000|2024-09-15 16:22:20|323.54|321.54|323.37|321.37|323.54|321.54|323.35|321.35|9
1726417350000|2024-09-15 16:22:30|323.32|321.32|323.27|321.27|323.36|321.36|323.27|321.27|12
1726417360000|2024-09-15 16:22:40|323.3|321.3|322.96|320.96|323.32|321.32|322.96|320.96|17
1726417370000|2024-09-15 16:22:50|322.95|320.95|323.01|321.01|323.02|321.02|322.92|320.92|12
1726417380000|2024-09-15 16:23:00|323.02|321.02|323.02|321.02|323.02|321.02|323.01|321.01|3
1726417390000|2024-09-15 16:23:10|323.04|321.04|323.29|321.29|323.3|321.3|323.04|321.04|14
1726417400000|2024-09-15 16:23:20|323.28|321.28|323.22|321.22|323.29|321.29|323.22|321.22|10
1726417410000|2024-09-15 16:23:30|323.15|321.15|323.21|321.21|323.21|321.21|323.14|321.14|11
1726417420000|2024-09-15 16:23:40|323.23|321.23|323.3|321.3|323.3|321.3|323.23|321.23|7
1726417430000|2024-09-15 16:23:50|323.27|321.27|323.15|321.15|323.27|321.27|323.1|321.1|12
1726417440000|2024-09-15 16:24:00|323.16|321.16|323.09|321.09|323.16|321.16|323.08|321.08|16
1726417450000|2024-09-15 16:24:10|323.11|321.11|323.2|321.2|323.2|321.2|323.09|321.09|8
1726417460000|2024-09-15 16:24:20|323.19|321.19|323.27|321.27|323.28|321.28|323.19|321.19|9
1726417470000|2024-09-15 16:24:30|323.24|321.24|323.24|321.24|323.29|321.29|323.24|321.24|19
1726417480000|2024-09-15 16:24:40|323.27|321.27|323.31|321.31|323.31|321.31|323.27|321.27|4
1726417490000|2024-09-15 16:24:50|323.3|321.3|323.29|321.29|323.3|321.3|323.27|321.27|12
1726417500000|2024-09-15 16:25:00|323.3|321.3|323.25|321.25|323.3|321.3|323.25|321.25|13
1726417510000|2024-09-15 16:25:10|323.23|321.23|323.19|321.19|323.29|321.29|323.19|321.19|13
1726417520000|2024-09-15 16:25:20|323.21|321.21|323.17|321.17|323.21|321.21|323.11|321.11|15
1726417530000|2024-09-15 16:25:30|323.15|321.15|323.1|321.1|323.17|321.17|323.08|321.08|6
1726417540000|2024-09-15 16:25:40|323.13|321.13|323.19|321.19|323.19|321.19|323.07|321.07|12
1726417550000|2024-09-15 16:25:50|323.21|321.21|323.11|321.11|323.21|321.21|323.11|321.11|8
1726417560000|2024-09-15 16:26:00|323.09|321.09|323.01|321.01|323.1|321.1|323|321|12
1726417570000|2024-09-15 16:26:10|323.02|321.02|322.98|320.98|323.02|321.02|322.96|320.96|7
1726417580000|2024-09-15 16:26:20|322.96|320.96|322.92|320.92|322.98|320.98|322.9|320.9|10
1726417590000|2024-09-15 16:26:30|322.9|320.9|322.7|320.7|322.9|320.9|322.7|320.7|8
1726417600000|2024-09-15 16:26:40|322.67|320.67|322.61|320.61|322.68|320.68|322.6|320.6|9
1726417610000|2024-09-15 16:26:50|322.62|320.62|322.62|320.62|322.71|320.71|322.6|320.6|16
1726417620000|2024-09-15 16:27:00|322.64|320.64|322.78|320.78|322.78|320.78|322.64|320.64|6
1726417630000|2024-09-15 16:27:10|322.85|320.85|322.85|320.85|322.88|320.88|322.78|320.78|15
1726417640000|2024-09-15 16:27:20|322.89|320.89|322.99|320.99|322.99|320.99|322.89|320.89|2
1726417650000|2024-09-15 16:27:30|323|321|322.99|320.99|323.04|321.04|322.99|320.99|8
1726417660000|2024-09-15 16:27:40|322.96|320.96|322.97|320.97|322.98|320.98|322.96|320.96|9
1726417670000|2024-09-15 16:27:50|322.98|320.98|323.07|321.07|323.08|321.08|322.97|320.97|13
1726417680000|2024-09-15 16:28:00|323.08|321.08|323.11|321.11|323.11|321.11|323.08|321.08|3
1726417690000|2024-09-15 16:28:10|323.13|321.13|323.2|321.2|323.23|321.23|323.13|321.13|8
1726417700000|2024-09-15 16:28:20|323.21|321.21|323.25|321.25|323.26|321.26|323.21|321.21|9
1726417710000|2024-09-15 16:28:30|323.27|321.27|323.33|321.33|323.33|321.33|323.27|321.27|12
1726417720000|2024-09-15 16:28:40|323.32|321.32|323.27|321.27|323.34|321.34|323.27|321.27|8
1726417730000|2024-09-15 16:28:50|323.28|321.28|323.07|321.07|323.28|321.28|323.07|321.07|16
1726417740000|2024-09-15 16:29:00|323.04|321.04|322.99|320.99|323.06|321.06|322.99|320.99|14
1726417750000|2024-09-15 16:29:10|323.01|321.01|322.9|320.9|323.01|321.01|322.9|320.9|6
1726417760000|2024-09-15 16:29:20|322.93|320.93|322.9|320.9|322.93|320.93|322.9|320.9|2
1726417770000|2024-09-15 16:29:30|322.92|320.92|322.94|320.94|322.97|320.97|322.92|320.92|12
1726417780000|2024-09-15 16:29:40|322.96|320.96|322.96|320.96|322.97|320.97|322.93|320.93|9
1726417790000|2024-09-15 16:29:50|322.95|320.95|322.88|320.88|322.98|320.98|322.87|320.87|13
1726417800000|2024-09-15 16:30:00|322.9|320.9|322.94|320.94|322.96|320.96|322.89|320.89|14
1726417810000|2024-09-15 16:30:10|322.93|320.93|322.87|320.87|322.93|320.93|322.85|320.85|6
1726417830000|2024-09-15 16:30:30|322.88|320.88|323.07|321.07|323.07|321.07|322.88|320.88|2
1726417850000|2024-09-15 16:30:50|323.12|321.12|323.2|321.2|323.2|321.2|323.12|321.12|13
1726417860000|2024-09-15 16:31:00|323.22|321.22|323.18|321.18|323.23|321.23|323.18|321.18|10
1726417870000|2024-09-15 16:31:10|323.21|321.21|323.07|321.07|323.21|321.21|323.05|321.05|13
1726417880000|2024-09-15 16:31:20|323.06|321.06|323.12|321.12|323.12|321.12|323.04|321.04|10
1726417890000|2024-09-15 16:31:30|323.16|321.16|323.17|321.17|323.17|321.17|323.16|321.16|2
1726417900000|2024-09-15 16:31:40|323.18|321.18|323.21|321.21|323.27|321.27|323.18|321.18|17
1726417910000|2024-09-15 16:31:50|323.22|321.22|323.21|321.21|323.24|321.24|323.21|321.21|14
1726417920000|2024-09-15 16:32:00|323.2|321.2|323.07|321.07|323.2|321.2|323.07|321.07|10
1726417930000|2024-09-15 16:32:10|323.09|321.09|323.08|321.08|323.09|321.09|323.07|321.07|6
1726417940000|2024-09-15 16:32:20|323.07|321.07|322.96|320.96|323.08|321.08|322.91|320.91|16
1726417950000|2024-09-15 16:32:30|322.95|320.95|322.98|320.98|322.98|320.98|322.95|320.95|7
1726417960000|2024-09-15 16:32:40|322.99|320.99|322.99|320.99|323|321|322.99|320.99|7
1726417970000|2024-09-15 16:32:50|323|321|323.01|321.01|323.01|321.01|322.98|320.98|13
1726417980000|2024-09-15 16:33:00|322.98|320.98|323.01|321.01|323.01|321.01|322.98|320.98|4
1726417990000|2024-09-15 16:33:10|323.14|321.14|323.17|321.17|323.26|321.26|323.14|321.14|13
1726418000000|2024-09-15 16:33:20|323.06|321.06|323.06|321.06|323.09|321.09|323.05|321.05|6
1726418010000|2024-09-15 16:33:30|323.05|321.05|323.01|321.01|323.05|321.05|323.01|321.01|4
1726418020000|2024-09-15 16:33:40|323.03|321.03|322.98|320.98|323.04|321.04|322.93|320.93|15
1726418030000|2024-09-15 16:33:50|322.97|320.97|322.91|320.91|322.97|320.97|322.87|320.87|16
1726418040000|2024-09-15 16:34:00|322.89|320.89|322.88|320.88|322.89|320.89|322.82|320.82|8
1726418050000|2024-09-15 16:34:10|322.87|320.87|322.88|320.88|322.88|320.88|322.87|320.87|2
1726418060000|2024-09-15 16:34:20|322.89|320.89|322.89|320.89|322.89|320.89|322.89|320.89|1
1726418070000|2024-09-15 16:34:30|322.9|320.9|322.96|320.96|322.97|320.97|322.9|320.9|6
1726418080000|2024-09-15 16:34:40|322.97|320.97|322.9|320.9|322.97|320.97|322.9|320.9|15
1726418090000|2024-09-15 16:34:50|322.92|320.92|322.91|320.91|322.92|320.92|322.88|320.88|12
1726418100000|2024-09-15 16:35:00|322.9|320.9|322.96|320.96|322.97|320.97|322.9|320.9|12
1726418110000|2024-09-15 16:35:10|322.95|320.95|322.95|320.95|322.99|320.99|322.95|320.95|5
1726418120000|2024-09-15 16:35:20|322.96|320.96|322.96|320.96|322.96|320.96|322.96|320.96|1
1726418130000|2024-09-15 16:35:30|322.98|320.98|322.88|320.88|322.98|320.98|322.85|320.85|8
1726418140000|2024-09-15 16:35:40|322.89|320.89|322.9|320.9|322.91|320.91|322.89|320.89|4
1726418150000|2024-09-15 16:35:50|322.91|320.91|322.87|320.87|322.91|320.91|322.87|320.87|7
1726418160000|2024-09-15 16:36:00|322.88|320.88|322.88|320.88|322.88|320.88|322.88|320.88|1
1726418170000|2024-09-15 16:36:10|322.87|320.87|322.87|320.87|322.88|320.88|322.87|320.87|13
1726418180000|2024-09-15 16:36:20|322.88|320.88|322.89|320.89|322.9|320.9|322.85|320.85|12
1726418190000|2024-09-15 16:36:30|322.88|320.88|322.78|320.78|322.9|320.9|322.77|320.77|15
1726418200000|2024-09-15 16:36:40|322.79|320.79|322.75|320.75|322.79|320.79|322.7|320.7|10
1726418210000|2024-09-15 16:36:50|322.72|320.72|322.7|320.7|322.73|320.73|322.68|320.68|7
1726418220000|2024-09-15 16:37:00|322.67|320.67|322.67|320.67|322.7|320.7|322.66|320.66|10
1726418230000|2024-09-15 16:37:10|322.68|320.68|322.75|320.75|322.75|320.75|322.68|320.68|4
1726418240000|2024-09-15 16:37:20|322.78|320.78|322.87|320.87|322.87|320.87|322.78|320.78|5
1726418250000|2024-09-15 16:37:30|322.86|320.86|322.87|320.87|322.88|320.88|322.86|320.86|10
1726418260000|2024-09-15 16:37:40|322.88|320.88|322.88|320.88|322.89|320.89|322.86|320.86|8
1726418270000|2024-09-15 16:37:50|322.87|320.87|322.89|320.89|322.89|320.89|322.87|320.87|7
1726418280000|2024-09-15 16:38:00|322.9|320.9|322.88|320.88|322.9|320.9|322.87|320.87|9
1726418290000|2024-09-15 16:38:10|322.89|320.89|322.94|320.94|322.94|320.94|322.89|320.89|12
1726418300000|2024-09-15 16:38:20|322.93|320.93|322.87|320.87|322.93|320.93|322.85|320.85|10
1726418310000|2024-09-15 16:38:30|322.86|320.86|322.84|320.84|322.87|320.87|322.82|320.82|6
1726418320000|2024-09-15 16:38:40|322.85|320.85|322.85|320.85|322.85|320.85|322.82|320.82|8
1726418330000|2024-09-15 16:38:50|322.82|320.82|322.84|320.84|322.85|320.85|322.82|320.82|6
1726418340000|2024-09-15 16:39:00|322.85|320.85|322.83|320.83|322.87|320.87|322.82|320.82|11
1726418350000|2024-09-15 16:39:10|322.84|320.84|322.83|320.83|322.85|320.85|322.82|320.82|8
1726418360000|2024-09-15 16:39:20|322.82|320.82|322.78|320.78|322.83|320.83|322.78|320.78|8
1726418370000|2024-09-15 16:39:30|322.77|320.77|322.87|320.87|322.87|320.87|322.77|320.77|7
1726418380000|2024-09-15 16:39:40|322.88|320.88|322.89|320.89|322.89|320.89|322.88|320.88|2
1726418390000|2024-09-15 16:39:50|322.88|320.88|322.86|320.86|322.93|320.93|322.86|320.86|15
1726418400000|2024-09-15 16:40:00|322.88|320.88|323.04|321.04|323.04|321.04|322.88|320.88|6
1726418410000|2024-09-15 16:40:10|323.06|321.06|323.12|321.12|323.12|321.12|323.05|321.05|20
1726418420000|2024-09-15 16:40:20|323.11|321.11|323.14|321.14|323.16|321.16|323.11|321.11|8
1726418430000|2024-09-15 16:40:30|323.16|321.16|323.12|321.12|323.17|321.17|323.09|321.09|19
1726418440000|2024-09-15 16:40:40|323.14|321.14|323.09|321.09|323.14|321.14|323.09|321.09|6
1726418450000|2024-09-15 16:40:50|323.11|321.11|323.05|321.05|323.11|321.11|323.04|321.04|12
1726418460000|2024-09-15 16:41:00|323.04|321.04|323.05|321.05|323.05|321.05|323|321|7
1726418470000|2024-09-15 16:41:10|323.04|321.04|323.02|321.02|323.05|321.05|323.02|321.02|8
1726418480000|2024-09-15 16:41:20|323.03|321.03|323.03|321.03|323.06|321.06|323.02|321.02|9
1726418490000|2024-09-15 16:41:30|323.05|321.05|323.05|321.05|323.05|321.05|323.02|321.02|3
1726418500000|2024-09-15 16:41:40|323.03|321.03|323.04|321.04|323.04|321.04|323.02|321.02|13
1726418510000|2024-09-15 16:41:50|323.03|321.03|323.06|321.06|323.06|321.06|323.01|321.01|16
1726418520000|2024-09-15 16:42:00|323.07|321.07|323.07|321.07|323.09|321.09|323.05|321.05|11
1726418530000|2024-09-15 16:42:10|323.06|321.06|323.05|321.05|323.08|321.08|323.05|321.05|7
1726418540000|2024-09-15 16:42:20|323.06|321.06|323.07|321.07|323.07|321.07|323.04|321.04|5
1726418550000|2024-09-15 16:42:30|323.06|321.06|323.06|321.06|323.06|321.06|323.06|321.06|1
1726418560000|2024-09-15 16:42:40|323.08|321.08|323.03|321.03|323.08|321.08|323.03|321.03|9
1726418570000|2024-09-15 16:42:50|323.02|321.02|323.01|321.01|323.02|321.02|323.01|321.01|2
1726418580000|2024-09-15 16:43:00|323.03|321.03|323.03|321.03|323.03|321.03|323.01|321.01|6
1726418590000|2024-09-15 16:43:10|323.02|321.02|323|321|323.02|321.02|322.99|320.99|7
1726418600000|2024-09-15 16:43:20|322.97|320.97|322.97|320.97|323|321|322.97|320.97|3
1726418620000|2024-09-15 16:43:40|322.99|320.99|322.98|320.98|323|321|322.98|320.98|9
1726418640000|2024-09-15 16:44:00|322.89|320.89|322.87|320.87|322.91|320.91|322.86|320.86|7
1726418650000|2024-09-15 16:44:10|322.89|320.89|322.43|320.43|322.91|320.91|322.41|320.41|7
1726418660000|2024-09-15 16:44:20|322.44|320.44|322.49|320.49|322.52|320.52|322.43|320.43|14
1726418670000|2024-09-15 16:44:30|322.5|320.5|322.01|320.01|322.51|320.51|321.95|319.95|14
1726418680000|2024-09-15 16:44:40|322.03|320.03|322.03|320.03|322.05|320.05|322.03|320.03|4
1726418700000|2024-09-15 16:45:00|322.09|320.09|322.15|320.15|322.15|320.15|321.98|319.98|15
1726418720000|2024-09-15 16:45:20|322.18|320.18|322.43|320.43|322.43|320.43|322.18|320.18|5
1726418730000|2024-09-15 16:45:30|322.42|320.42|322.42|320.42|322.45|320.45|322.41|320.41|10
1726418740000|2024-09-15 16:45:40|322.44|320.44|322.45|320.45|322.45|320.45|322.44|320.44|2
1726418750000|2024-09-15 16:45:50|322.43|320.43|322.44|320.44|322.44|320.44|322.43|320.43|2
1726418760000|2024-09-15 16:46:00|322.43|320.43|322.18|320.18|322.43|320.43|322.18|320.18|14
1726418770000|2024-09-15 16:46:10|322.19|320.19|322.36|320.36|322.36|320.36|322.18|320.18|11
1726418780000|2024-09-15 16:46:20|322.35|320.35|322.4|320.4|322.4|320.4|322.3|320.3|12
1726418790000|2024-09-15 16:46:30|322.41|320.41|322.42|320.42|322.42|320.42|322.41|320.41|2
1726418800000|2024-09-15 16:46:40|322.43|320.43|322.69|320.69|322.69|320.69|322.43|320.43|9
1726418810000|2024-09-15 16:46:50|322.7|320.7|322.76|320.76|322.76|320.76|322.7|320.7|4
1726418820000|2024-09-15 16:47:00|322.72|320.72|322.69|320.69|322.72|320.72|322.62|320.62|12
1726418830000|2024-09-15 16:47:10|322.67|320.67|322.49|320.49|322.67|320.67|322.49|320.49|6
1726418840000|2024-09-15 16:47:20|322.5|320.5|322.56|320.56|322.56|320.56|322.5|320.5|4
1726418850000|2024-09-15 16:47:30|322.57|320.57|322.48|320.48|322.57|320.57|322.46|320.46|7
1726418860000|2024-09-15 16:47:40|322.49|320.49|322.58|320.58|322.59|320.59|322.49|320.49|7
1726418870000|2024-09-15 16:47:50|322.54|320.54|322.48|320.48|322.56|320.56|322.48|320.48|5
1726418880000|2024-09-15 16:48:00|322.47|320.47|322.38|320.38|322.47|320.47|322.38|320.38|6
1726418890000|2024-09-15 16:48:10|322.37|320.37|322.37|320.37|322.37|320.37|322.3|320.3|6
1726418900000|2024-09-15 16:48:20|322.44|320.44|322.47|320.47|322.47|320.47|322.43|320.43|5
1726418910000|2024-09-15 16:48:30|322.49|320.49|322.58|320.58|322.58|320.58|322.49|320.49|5
1726418920000|2024-09-15 16:48:40|322.59|320.59|322.67|320.67|322.67|320.67|322.59|320.59|10
1726418930000|2024-09-15 16:48:50|322.68|320.68|322.69|320.69|322.69|320.69|322.67|320.67|4
1726418940000|2024-09-15 16:49:00|322.7|320.7|322.68|320.68|322.7|320.7|322.63|320.63|10
1726418950000|2024-09-15 16:49:10|322.69|320.69|322.73|320.73|322.73|320.73|322.69|320.69|4
1726418960000|2024-09-15 16:49:20|322.74|320.74|322.69|320.69|322.74|320.74|322.68|320.68|7
1726418970000|2024-09-15 16:49:30|322.68|320.68|322.68|320.68|322.69|320.69|322.67|320.67|19
1726418980000|2024-09-15 16:49:40|322.64|320.64|322.69|320.69|322.7|320.7|322.63|320.63|7
1726418990000|2024-09-15 16:49:50|322.71|320.71|322.76|320.76|322.76|320.76|322.71|320.71|3
1726419000000|2024-09-15 16:50:00|322.73|320.73|322.74|320.74|322.75|320.75|322.73|320.73|7
1726419010000|2024-09-15 16:50:10|322.73|320.73|322.73|320.73|322.73|320.73|322.73|320.73|1
1726419020000|2024-09-15 16:50:20|322.72|320.72|322.73|320.73|322.73|320.73|322.72|320.72|2
1726419030000|2024-09-15 16:50:30|322.74|320.74|322.74|320.74|322.75|320.75|322.71|320.71|5
1726419040000|2024-09-15 16:50:40|322.75|320.75|322.75|320.75|322.75|320.75|322.75|320.75|1
1726419050000|2024-09-15 16:50:50|322.77|320.77|322.76|320.76|322.77|320.77|322.76|320.76|4
1726419060000|2024-09-15 16:51:00|322.73|320.73|322.69|320.69|322.73|320.73|322.69|320.69|2
1726419070000|2024-09-15 16:51:10|322.67|320.67|322.66|320.66|322.68|320.68|322.6|320.6|11
1726419080000|2024-09-15 16:51:20|322.68|320.68|322.5|320.5|322.7|320.7|322.5|320.5|9
1726419090000|2024-09-15 16:51:30|322.51|320.51|322.48|320.48|322.54|320.54|322.48|320.48|6
1726419100000|2024-09-15 16:51:40|322.46|320.46|322.49|320.49|322.49|320.49|322.46|320.46|3
1726419110000|2024-09-15 16:51:50|322.51|320.51|322.52|320.52|322.52|320.52|322.51|320.51|2
1726419120000|2024-09-15 16:52:00|322.51|320.51|322.57|320.57|322.58|320.58|322.51|320.51|12
1726419130000|2024-09-15 16:52:10|322.56|320.56|322.31|320.31|322.57|320.57|322.31|320.31|15
1726419140000|2024-09-15 16:52:20|322.34|320.34|322.35|320.35|322.35|320.35|322.31|320.31|4
1726419150000|2024-09-15 16:52:30|322.36|320.36|322.5|320.5|322.5|320.5|322.36|320.36|9
1726419160000|2024-09-15 16:52:40|322.51|320.51|322.53|320.53|322.53|320.53|322.51|320.51|3
1726419170000|2024-09-15 16:52:50|322.54|320.54|322.52|320.52|322.54|320.54|322.52|320.52|2
1726419180000|2024-09-15 16:53:00|322.56|320.56|322.49|320.49|322.57|320.57|322.47|320.47|10
1726419190000|2024-09-15 16:53:10|322.46|320.46|322.54|320.54|322.55|320.55|322.46|320.46|9
1726419200000|2024-09-15 16:53:20|322.55|320.55|322.46|320.46|322.56|320.56|322.46|320.46|11
1726419210000|2024-09-15 16:53:30|322.42|320.42|322.43|320.43|322.45|320.45|322.41|320.41|6
1726419220000|2024-09-15 16:53:40|322.42|320.42|322.43|320.43|322.44|320.44|322.42|320.42|8
1726419230000|2024-09-15 16:53:50|322.44|320.44|322.39|320.39|322.44|320.44|322.38|320.38|8
1726419240000|2024-09-15 16:54:00|322.44|320.44|322.66|320.66|322.67|320.67|322.44|320.44|15
1726419250000|2024-09-15 16:54:10|322.64|320.64|322.4|320.4|322.65|320.65|322.4|320.4|16
1726419260000|2024-09-15 16:54:20|322.43|320.43|322.45|320.45|322.45|320.45|322.42|320.42|5
1726419270000|2024-09-15 16:54:30|322.43|320.43|322.44|320.44|322.45|320.45|322.42|320.42|5
1726419280000|2024-09-15 16:54:40|322.45|320.45|322.46|320.46|322.46|320.46|322.44|320.44|4
1726419290000|2024-09-15 16:54:50|322.43|320.43|322.41|320.41|322.43|320.43|322.39|320.39|6
1726419300000|2024-09-15 16:55:00|322.39|320.39|322.18|320.18|322.39|320.39|322.14|320.14|19
1726419310000|2024-09-15 16:55:10|322.2|320.2|322.19|320.19|322.34|320.34|322.18|320.18|13
1726419320000|2024-09-15 16:55:20|322.16|320.16|322.16|320.16|322.16|320.16|321.88|319.88|21
1726419330000|2024-09-15 16:55:30|322.15|320.15|322.16|320.16|322.17|320.17|322.11|320.11|10
1726419340000|2024-09-15 16:55:40|322.15|320.15|322.11|320.11|322.16|320.16|322.11|320.11|8
1726419350000|2024-09-15 16:55:50|322.1|320.1|322.01|320.01|322.11|320.11|322|320|20
1726419360000|2024-09-15 16:56:00|322.02|320.02|321.85|319.85|322.02|320.02|321.83|319.83|21
1726419370000|2024-09-15 16:56:10|321.84|319.84|321.72|319.72|321.86|319.86|321.72|319.72|20
1726419380000|2024-09-15 16:56:20|321.73|319.73|321.78|319.78|321.78|319.78|321.69|319.69|9
1726419390000|2024-09-15 16:56:30|321.79|319.79|321.85|319.85|321.85|319.85|321.79|319.79|7
1726419400000|2024-09-15 16:56:40|321.89|319.89|321.62|319.62|321.93|319.93|321.61|319.61|13
1726419410000|2024-09-15 16:56:50|321.65|319.65|321.65|319.65|321.65|319.65|321.62|319.62|8
1726419420000|2024-09-15 16:57:00|321.62|319.62|321.58|319.58|321.63|319.63|321.57|319.57|12
1726419430000|2024-09-15 16:57:10|321.56|319.56|321.52|319.52|321.57|319.57|321.38|319.38|18
1726419440000|2024-09-15 16:57:20|321.55|319.55|321.4|319.4|321.55|319.55|321.39|319.39|9
1726419450000|2024-09-15 16:57:30|321.38|319.38|321.32|319.32|321.41|319.41|321.32|319.32|11
1726419460000|2024-09-15 16:57:40|321.35|319.35|321.32|319.32|321.35|319.35|321.01|319.01|19
1726419470000|2024-09-15 16:57:50|321.33|319.33|321.52|319.52|321.52|319.52|321.33|319.33|7
1726419480000|2024-09-15 16:58:00|321.51|319.51|321.7|319.7|321.71|319.71|321.5|319.5|12
1726419490000|2024-09-15 16:58:10|321.69|319.69|321.78|319.78|321.78|319.78|321.69|319.69|13
1726419500000|2024-09-15 16:58:20|321.8|319.8|321.8|319.8|321.85|319.85|321.8|319.8|16
1726419510000|2024-09-15 16:58:30|321.79|319.79|321.76|319.76|321.79|319.79|321.75|319.75|5
1726419520000|2024-09-15 16:58:40|321.78|319.78|321.8|319.8|321.8|319.8|321.78|319.78|5
1726419530000|2024-09-15 16:58:50|321.81|319.81|321.88|319.88|321.88|319.88|321.81|319.81|2
1726419540000|2024-09-15 16:59:00|321.84|319.84|321.54|319.54|321.86|319.86|321.52|319.52|14
1726419550000|2024-09-15 16:59:10|321.52|319.52|321.5|319.5|321.52|319.52|321.44|319.44|4
1726419560000|2024-09-15 16:59:20|321.49|319.49|321.46|319.46|321.5|319.5|321.46|319.46|10
1726419570000|2024-09-15 16:59:30|321.42|319.42|321.43|319.43|321.43|319.43|321.4|319.4|8
1726419580000|2024-09-15 16:59:40|321.41|319.41|321.41|319.41|321.48|319.48|321.41|319.41|9
1726419590000|2024-09-15 16:59:50|321.42|319.42|321.42|319.42|321.42|319.42|321.39|319.39|7
1726419600000|2024-09-15 17:00:00|321.41|319.41|321.38|319.38|321.42|319.42|321.36|319.36|13
1726419610000|2024-09-15 17:00:10|321.37|319.37|321.26|319.26|321.38|319.38|321.25|319.25|9
1726419620000|2024-09-15 17:00:20|321.25|319.25|321.13|319.13|321.25|319.25|321.02|319.02|17
1726419630000|2024-09-15 17:00:30|321.14|319.14|321.26|319.26|321.3|319.3|321.14|319.14|10
1726419640000|2024-09-15 17:00:40|321.27|319.27|321.31|319.31|321.31|319.31|321.27|319.27|8
1726419650000|2024-09-15 17:00:50|321.3|319.3|321.39|319.39|321.39|319.39|321.3|319.3|6
1726419660000|2024-09-15 17:01:00|321.36|319.36|321.17|319.17|321.36|319.36|321.16|319.16|11
1726419670000|2024-09-15 17:01:10|321.18|319.18|321.25|319.25|321.31|319.31|321.18|319.18|17
1726419680000|2024-09-15 17:01:20|321.26|319.26|321.06|319.06|321.26|319.26|321.06|319.06|11
1726419690000|2024-09-15 17:01:30|321.07|319.07|321.3|319.3|321.3|319.3|321.07|319.07|13
1726419700000|2024-09-15 17:01:40|321.29|319.29|321.17|319.17|321.3|319.3|321.15|319.15|16
1726419710000|2024-09-15 17:01:50|321.18|319.18|321.33|319.33|321.33|319.33|321.18|319.18|11
1726419720000|2024-09-15 17:02:00|321.32|319.32|321.33|319.33|321.34|319.34|321.28|319.28|18
1726419730000|2024-09-15 17:02:10|321.31|319.31|321.33|319.33|321.36|319.36|321.31|319.31|12
1726419740000|2024-09-15 17:02:20|321.32|319.32|321.36|319.36|321.37|319.37|321.32|319.32|9
1726419750000|2024-09-15 17:02:30|321.37|319.37|321.67|319.67|321.67|319.67|321.36|319.36|23
1726419760000|2024-09-15 17:02:40|321.65|319.65|321.6|319.6|321.66|319.66|321.58|319.58|11
1726419770000|2024-09-15 17:02:50|321.66|319.66|321.71|319.71|321.75|319.75|321.66|319.66|9
1726419780000|2024-09-15 17:03:00|321.72|319.72|321.73|319.73|321.73|319.73|321.72|319.72|10
1726419790000|2024-09-15 17:03:10|321.72|319.72|321.68|319.68|321.77|319.77|321.68|319.68|18
1726419800000|2024-09-15 17:03:20|321.72|319.72|321.76|319.76|321.76|319.76|321.71|319.71|5
1726419810000|2024-09-15 17:03:30|321.77|319.77|321.76|319.76|321.77|319.77|321.74|319.74|8
1726419820000|2024-09-15 17:03:40|321.79|319.79|322|320|322|320|321.74|319.74|25
1726419830000|2024-09-15 17:03:50|322.01|320.01|322|320|322.03|320.03|321.95|319.95|14
1726419840000|2024-09-15 17:04:00|321.99|319.99|321.99|319.99|322.09|320.09|321.97|319.97|17
1726419850000|2024-09-15 17:04:10|322.01|320.01|322|320|322.04|320.04|322|320|9
1726419860000|2024-09-15 17:04:20|321.98|319.98|321.8|319.8|322|320|321.75|319.75|19
1726419870000|2024-09-15 17:04:30|321.81|319.81|321.84|319.84|321.84|319.84|321.8|319.8|7
1726419880000|2024-09-15 17:04:40|321.82|319.82|321.79|319.79|321.84|319.84|321.76|319.76|12
1726419890000|2024-09-15 17:04:50|321.81|319.81|321.82|319.82|321.82|319.82|321.81|319.81|4
1726419900000|2024-09-15 17:05:00|321.86|319.86|321.75|319.75|321.89|319.89|321.75|319.75|13
1726419910000|2024-09-15 17:05:10|321.77|319.77|321.79|319.79|321.82|319.82|321.77|319.77|12
1726419920000|2024-09-15 17:05:20|321.8|319.8|321.94|319.94|321.94|319.94|321.79|319.79|11
1726419930000|2024-09-15 17:05:30|321.96|319.96|322|320|322|320|321.93|319.93|17
1726419940000|2024-09-15 17:05:40|322.02|320.02|322|320|322.02|320.02|321.99|319.99|5
1726419950000|2024-09-15 17:05:50|322.01|320.01|322.07|320.07|322.07|320.07|322.01|320.01|15
1726419960000|2024-09-15 17:06:00|322.09|320.09|322.1|320.1|322.13|320.13|322.09|320.09|5
1726419970000|2024-09-15 17:06:10|322.11|320.11|322.11|320.11|322.12|320.12|322.07|320.07|11
1726419980000|2024-09-15 17:06:20|322.09|320.09|321.99|319.99|322.09|320.09|321.99|319.99|12
1726419990000|2024-09-15 17:06:30|321.98|319.98|321.98|319.98|321.98|319.98|321.98|319.98|1
1726420000000|2024-09-15 17:06:40|321.97|319.97|321.58|319.58|321.97|319.97|321.58|319.58|21
1726420010000|2024-09-15 17:06:50|321.59|319.59|321.67|319.67|321.67|319.67|321.59|319.59|5
1726420020000|2024-09-15 17:07:00|321.66|319.66|321.61|319.61|321.66|319.66|321.6|319.6|10
1726420030000|2024-09-15 17:07:10|321.64|319.64|321.74|319.74|321.75|319.75|321.64|319.64|12
1726420040000|2024-09-15 17:07:20|321.73|319.73|321.49|319.49|321.74|319.74|321.44|319.44|21
1726420050000|2024-09-15 17:07:30|321.48|319.48|321.47|319.47|321.51|319.51|321.44|319.44|14
1726420060000|2024-09-15 17:07:40|321.46|319.46|321.32|319.32|321.46|319.46|321.24|319.24|17
1726420070000|2024-09-15 17:07:50|321.31|319.31|321.32|319.32|321.35|319.35|321.31|319.31|7
1726420080000|2024-09-15 17:08:00|321.33|319.33|321.3|319.3|321.33|319.33|321.17|319.17|18
1726420090000|2024-09-15 17:08:10|321.34|319.34|321.45|319.45|321.49|319.49|321.34|319.34|12
1726420100000|2024-09-15 17:08:20|321.46|319.46|321.14|319.14|321.46|319.46|321.07|319.07|19
1726420110000|2024-09-15 17:08:30|321.15|319.15|321.16|319.16|321.19|319.19|321.13|319.13|13
1726420120000|2024-09-15 17:08:40|321.17|319.17|321.16|319.16|321.2|319.2|321.16|319.16|18
1726420130000|2024-09-15 17:08:50|321.17|319.17|321.25|319.25|321.25|319.25|321.17|319.17|12
1726420140000|2024-09-15 17:09:00|321.21|319.21|321.1|319.1|321.21|319.21|321.05|319.05|17
1726420150000|2024-09-15 17:09:10|321.11|319.11|321.42|319.42|321.43|319.43|321.1|319.1|13
1726420160000|2024-09-15 17:09:20|321.39|319.39|321.28|319.28|321.42|319.42|321.28|319.28|15
1726420170000|2024-09-15 17:09:30|321.27|319.27|321.24|319.24|321.3|319.3|321.23|319.23|11
1726420180000|2024-09-15 17:09:40|321.25|319.25|321.01|319.01|321.25|319.25|321.01|319.01|23
1726420190000|2024-09-15 17:09:50|321.04|319.04|321.05|319.05|321.06|319.06|321.04|319.04|5
1726420200000|2024-09-15 17:10:00|321.04|319.04|320.73|318.73|321.07|319.07|320.72|318.72|20
1726420210000|2024-09-15 17:10:10|320.77|318.77|320.63|318.63|320.77|318.77|320.62|318.62|16
1726420220000|2024-09-15 17:10:20|320.65|318.65|320.77|318.77|320.82|318.82|320.61|318.61|19
1726420230000|2024-09-15 17:10:30|320.78|318.78|320.82|318.82|320.87|318.87|320.77|318.77|14
1726420240000|2024-09-15 17:10:40|320.84|318.84|320.38|318.38|320.84|318.84|320.33|318.33|26
1726420250000|2024-09-15 17:10:50|320.4|318.4|320.74|318.74|320.74|318.74|320.4|318.4|20
1726420260000|2024-09-15 17:11:00|320.73|318.73|320.86|318.86|320.87|318.87|320.73|318.73|10
1726420270000|2024-09-15 17:11:10|320.85|318.85|320.83|318.83|320.87|318.87|320.81|318.81|21
1726420280000|2024-09-15 17:11:20|320.82|318.82|320.74|318.74|320.83|318.83|320.71|318.71|21
1726420290000|2024-09-15 17:11:30|320.72|318.72|320.64|318.64|320.74|318.74|320.61|318.61|17
1726420300000|2024-09-15 17:11:40|320.69|318.69|320.68|318.68|320.69|318.69|320.63|318.63|16
1726420310000|2024-09-15 17:11:50|320.72|318.72|320.83|318.83|320.88|318.88|320.72|318.72|22
1726420320000|2024-09-15 17:12:00|320.85|318.85|320.86|318.86|320.87|318.87|320.82|318.82|10
1726420330000|2024-09-15 17:12:10|320.87|318.87|320.9|318.9|320.9|318.9|320.86|318.86|15
1726420340000|2024-09-15 17:12:20|320.91|318.91|320.95|318.95|321|319|320.91|318.91|20
1726420350000|2024-09-15 17:12:30|320.97|318.97|320.9|318.9|320.99|318.99|320.85|318.85|19
1726420360000|2024-09-15 17:12:40|320.91|318.91|320.95|318.95|320.98|318.98|320.91|318.91|22
1726420370000|2024-09-15 17:12:50|320.94|318.94|321|319|321.05|319.05|320.94|318.94|17
1726420380000|2024-09-15 17:13:00|320.98|318.98|320.75|318.75|320.98|318.98|320.75|318.75|20
1726420390000|2024-09-15 17:13:10|320.74|318.74|320.74|318.74|320.75|318.75|320.7|318.7|8
1726420400000|2024-09-15 17:13:20|320.75|318.75|320.82|318.82|320.83|318.83|320.74|318.74|11
1726420410000|2024-09-15 17:13:30|320.84|318.84|320.85|318.85|320.89|318.89|320.83|318.83|10
1726420420000|2024-09-15 17:13:40|320.88|318.88|320.91|318.91|320.95|318.95|320.88|318.88|17
1726420430000|2024-09-15 17:13:50|320.9|318.9|320.89|318.89|320.91|318.91|320.86|318.86|9
1726420440000|2024-09-15 17:14:00|320.88|318.88|320.77|318.77|320.88|318.88|320.77|318.77|15
1726420450000|2024-09-15 17:14:10|320.78|318.78|320.78|318.78|320.8|318.8|320.78|318.78|3
1726420460000|2024-09-15 17:14:20|320.77|318.77|320.66|318.66|320.78|318.78|320.66|318.66|15
1726420470000|2024-09-15 17:14:30|320.55|318.55|320.5|318.5|320.58|318.58|320.5|318.5|8
1726420480000|2024-09-15 17:14:40|320.51|318.51|320.6|318.6|320.6|318.6|320.5|318.5|8
1726420490000|2024-09-15 17:14:50|320.62|318.62|320.65|318.65|320.68|318.68|320.62|318.62|8
1726420500000|2024-09-15 17:15:00|320.64|318.64|320.35|318.35|320.64|318.64|320.35|318.35|19
1726420510000|2024-09-15 17:15:10|320.36|318.36|320.26|318.26|320.38|318.38|320.24|318.24|10
1726420520000|2024-09-15 17:15:20|320.28|318.28|320.5|318.5|320.51|318.51|320.28|318.28|9
1726420530000|2024-09-15 17:15:30|320.48|318.48|320.28|318.28|320.48|318.48|320.27|318.27|20
1726420540000|2024-09-15 17:15:40|320.31|318.31|320.5|318.5|320.5|318.5|320.31|318.31|11
1726420550000|2024-09-15 17:15:50|320.47|318.47|320.53|318.53|320.53|318.53|320.44|318.44|16
1726420560000|2024-09-15 17:16:00|320.52|318.52|320.52|318.52|320.55|318.55|320.47|318.47|17
1726420570000|2024-09-15 17:16:10|320.58|318.58|320.74|318.74|320.75|318.75|320.58|318.58|12
1726420580000|2024-09-15 17:16:20|320.75|318.75|320.79|318.79|320.82|318.82|320.74|318.74|17
1726420590000|2024-09-15 17:16:30|320.8|318.8|320.84|318.84|320.84|318.84|320.77|318.77|13
1726420600000|2024-09-15 17:16:40|320.86|318.86|320.86|318.86|320.95|318.95|320.86|318.86|18
1726420610000|2024-09-15 17:16:50|320.87|318.87|320.92|318.92|320.93|318.93|320.85|318.85|15
1726420620000|2024-09-15 17:17:00|320.91|318.91|321|319|321|319|320.89|318.89|11
1726420630000|2024-09-15 17:17:10|320.98|318.98|321.14|319.14|321.14|319.14|320.98|318.98|14
1726420640000|2024-09-15 17:17:20|321.18|319.18|321.12|319.12|321.18|319.18|321.11|319.11|10
1726420650000|2024-09-15 17:17:30|321.11|319.11|320.89|318.89|321.11|319.11|320.89|318.89|12
1726420660000|2024-09-15 17:17:40|320.93|318.93|321.04|319.04|321.06|319.06|320.92|318.92|18
1726420670000|2024-09-15 17:17:50|321.05|319.05|321.02|319.02|321.05|319.05|321.01|319.01|10
1726420680000|2024-09-15 17:18:00|321.03|319.03|320.99|318.99|321.08|319.08|320.99|318.99|9
1726420690000|2024-09-15 17:18:10|320.95|318.95|321.03|319.03|321.03|319.03|320.95|318.95|8
1726420700000|2024-09-15 17:18:20|321.01|319.01|320.88|318.88|321.05|319.05|320.88|318.88|13
1726420710000|2024-09-15 17:18:30|320.89|318.89|320.91|318.91|320.91|318.91|320.88|318.88|6
1726420720000|2024-09-15 17:18:40|320.93|318.93|320.92|318.92|320.94|318.94|320.92|318.92|8
1726420730000|2024-09-15 17:18:50|320.91|318.91|320.92|318.92|320.93|318.93|320.91|318.91|10
1726420740000|2024-09-15 17:19:00|320.93|318.93|320.77|318.77|320.93|318.93|320.74|318.74|16
1726420750000|2024-09-15 17:19:10|320.76|318.76|320.73|318.73|320.8|318.8|320.72|318.72|12
1726420760000|2024-09-15 17:19:20|320.74|318.74|320.84|318.84|320.84|318.84|320.73|318.73|15
1726420770000|2024-09-15 17:19:30|320.81|318.81|320.7|318.7|320.81|318.81|320.66|318.66|20
1726420780000|2024-09-15 17:19:40|320.69|318.69|320.76|318.76|320.79|318.79|320.68|318.68|10
1726420790000|2024-09-15 17:19:50|320.79|318.79|320.74|318.74|320.79|318.79|320.72|318.72|14
1726420800000|2024-09-15 17:20:00|320.75|318.75|320.67|318.67|320.76|318.76|320.65|318.65|16
1726420810000|2024-09-15 17:20:10|320.66|318.66|320.61|318.61|320.72|318.72|320.61|318.61|17
1726420820000|2024-09-15 17:20:20|320.6|318.6|320.57|318.57|320.6|318.6|320.55|318.55|16
1726420830000|2024-09-15 17:20:30|320.55|318.55|320.38|318.38|320.55|318.55|320.38|318.38|24
1726420840000|2024-09-15 17:20:40|320.36|318.36|320.31|318.31|320.37|318.37|320.31|318.31|13
1726420850000|2024-09-15 17:20:50|320.3|318.3|320.27|318.27|320.32|318.32|320.27|318.27|3
1726420860000|2024-09-15 17:21:00|320.37|318.37|320.24|318.24|320.37|318.37|320.24|318.24|12
1726420870000|2024-09-15 17:21:10|320.23|318.23|320.25|318.25|320.26|318.26|320.21|318.21|12
1726420880000|2024-09-15 17:21:20|320.24|318.24|320.1|318.1|320.26|318.26|320.06|318.06|18
1726420890000|2024-09-15 17:21:30|320.11|318.11|320.35|318.35|320.35|318.35|320.11|318.11|14
1726420900000|2024-09-15 17:21:40|320.36|318.36|320.47|318.47|320.54|318.54|320.36|318.36|13
1726420910000|2024-09-15 17:21:50|320.46|318.46|320.45|318.45|320.5|318.5|320.43|318.43|14
1726420920000|2024-09-15 17:22:00|320.46|318.46|320.5|318.5|320.55|318.55|320.45|318.45|15
1726420930000|2024-09-15 17:22:10|320.49|318.49|320.44|318.44|320.58|318.58|320.44|318.44|20
1726420940000|2024-09-15 17:22:20|320.41|318.41|320.36|318.36|320.44|318.44|320.35|318.35|12
1726420950000|2024-09-15 17:22:30|320.37|318.37|320.28|318.28|320.43|318.43|320.28|318.28|25
1726420960000|2024-09-15 17:22:40|320.31|318.31|320.31|318.31|320.34|318.34|320.26|318.26|15
1726420970000|2024-09-15 17:22:50|320.29|318.29|320.33|318.33|320.33|318.33|320.26|318.26|11
1726420980000|2024-09-15 17:23:00|320.36|318.36|320.43|318.43|320.43|318.43|320.35|318.35|9
1726420990000|2024-09-15 17:23:10|320.42|318.42|320.4|318.4|320.42|318.42|320.39|318.39|4
1726421000000|2024-09-15 17:23:20|320.43|318.43|320.56|318.56|320.56|318.56|320.41|318.41|14
1726421010000|2024-09-15 17:23:30|320.55|318.55|320.59|318.59|320.59|318.59|320.52|318.52|11
1726421020000|2024-09-15 17:23:40|320.6|318.6|320.73|318.73|320.73|318.73|320.59|318.59|9
1726421030000|2024-09-15 17:23:50|320.74|318.74|320.71|318.71|320.75|318.75|320.71|318.71|9
1726421040000|2024-09-15 17:24:00|320.74|318.74|320.8|318.8|320.8|318.8|320.7|318.7|12
1726421050000|2024-09-15 17:24:10|320.77|318.77|320.8|318.8|320.8|318.8|320.77|318.77|8
1726421060000|2024-09-15 17:24:20|320.81|318.81|320.82|318.82|320.83|318.83|320.8|318.8|7
1726421070000|2024-09-15 17:24:30|320.83|318.83|320.77|318.77|320.83|318.83|320.77|318.77|12
1726421080000|2024-09-15 17:24:40|320.78|318.78|320.83|318.83|320.83|318.83|320.78|318.78|4
1726421090000|2024-09-15 17:24:50|320.82|318.82|320.83|318.83|320.83|318.83|320.8|318.8|17
1726421100000|2024-09-15 17:25:00|320.85|318.85|320.86|318.86|320.86|318.86|320.8|318.8|11
1726421110000|2024-09-15 17:25:10|320.84|318.84|320.8|318.8|320.84|318.84|320.78|318.78|5
1726421120000|2024-09-15 17:25:20|320.79|318.79|320.8|318.8|320.8|318.8|320.78|318.78|5
1726421130000|2024-09-15 17:25:30|320.79|318.79|320.73|318.73|320.8|318.8|320.72|318.72|10
1726421140000|2024-09-15 17:25:40|320.68|318.68|320.5|318.5|320.68|318.68|320.5|318.5|14
1726421150000|2024-09-15 17:25:50|320.51|318.51|320.5|318.5|320.51|318.51|320.49|318.49|6
1726421160000|2024-09-15 17:26:00|320.39|318.39|320.43|318.43|320.43|318.43|320.38|318.38|7
1726421170000|2024-09-15 17:26:10|320.45|318.45|320.52|318.52|320.52|318.52|320.41|318.41|13
1726421180000|2024-09-15 17:26:20|320.5|318.5|320.5|318.5|320.53|318.53|320.5|318.5|14
1726421190000|2024-09-15 17:26:30|320.54|318.54|320.55|318.55|320.57|318.57|320.51|318.51|11
1726421200000|2024-09-15 17:26:40|320.5|318.5|320.43|318.43|320.51|318.51|320.43|318.43|11
1726421210000|2024-09-15 17:26:50|320.46|318.46|320.56|318.56|320.56|318.56|320.42|318.42|9
1726421220000|2024-09-15 17:27:00|320.53|318.53|320.49|318.49|320.56|318.56|320.48|318.48|14
1726421230000|2024-09-15 17:27:10|320.48|318.48|320.44|318.44|320.48|318.48|320.41|318.41|13
1726421240000|2024-09-15 17:27:20|320.42|318.42|320.44|318.44|320.46|318.46|320.38|318.38|17
1726421250000|2024-09-15 17:27:30|320.43|318.43|320.43|318.43|320.43|318.43|320.4|318.4|5
1726421260000|2024-09-15 17:27:40|320.4|318.4|320.35|318.35|320.4|318.4|320.35|318.35|4
1726421270000|2024-09-15 17:27:50|320.37|318.37|320.43|318.43|320.43|318.43|320.37|318.37|3
1726421280000|2024-09-15 17:28:00|320.41|318.41|320.35|318.35|320.41|318.41|320.35|318.35|7
1726421290000|2024-09-15 17:28:10|320.39|318.39|320.54|318.54|320.55|318.55|320.39|318.39|15
1726421300000|2024-09-15 17:28:20|320.55|318.55|320.58|318.58|320.58|318.58|320.55|318.55|9
1726421310000|2024-09-15 17:28:30|320.6|318.6|320.73|318.73|320.73|318.73|320.59|318.59|11
1726421320000|2024-09-15 17:28:40|320.75|318.75|320.79|318.79|320.82|318.82|320.73|318.73|15
1726421330000|2024-09-15 17:28:50|320.82|318.82|320.75|318.75|320.82|318.82|320.75|318.75|5
1726421340000|2024-09-15 17:29:00|320.74|318.74|320.78|318.78|320.78|318.78|320.74|318.74|7
1726421350000|2024-09-15 17:29:10|320.77|318.77|320.77|318.77|320.77|318.77|320.77|318.77|1
1726421360000|2024-09-15 17:29:20|320.75|318.75|320.74|318.74|320.78|318.78|320.74|318.74|8
1726421370000|2024-09-15 17:29:30|320.77|318.77|320.79|318.79|320.81|318.81|320.76|318.76|9
1726421380000|2024-09-15 17:29:40|320.76|318.76|320.7|318.7|320.76|318.76|320.7|318.7|2
1726421390000|2024-09-15 17:29:50|320.68|318.68|320.68|318.68|320.68|318.68|320.68|318.68|1
1726421400000|2024-09-15 17:30:00|320.66|318.66|320.58|318.58|320.66|318.66|320.54|318.54|15
1726421410000|2024-09-15 17:30:10|320.54|318.54|320.47|318.47|320.55|318.55|320.47|318.47|8
1726421420000|2024-09-15 17:30:20|320.49|318.49|320.47|318.47|320.49|318.49|320.45|318.45|8
1726421430000|2024-09-15 17:30:30|320.48|318.48|320.5|318.5|320.54|318.54|320.48|318.48|9
1726421440000|2024-09-15 17:30:40|320.49|318.49|320.41|318.41|320.49|318.49|320.37|318.37|7
1726421450000|2024-09-15 17:30:50|320.39|318.39|320.38|318.38|320.41|318.41|320.37|318.37|15
1726421460000|2024-09-15 17:31:00|320.37|318.37|320.41|318.41|320.41|318.41|320.32|318.32|15
1726421470000|2024-09-15 17:31:10|320.4|318.4|320.42|318.42|320.48|318.48|320.38|318.38|15
1726421480000|2024-09-15 17:31:20|320.41|318.41|320.36|318.36|320.42|318.42|320.36|318.36|12
1726421490000|2024-09-15 17:31:30|320.39|318.39|320.14|318.14|320.39|318.39|320.13|318.13|12
1726421500000|2024-09-15 17:31:40|320.13|318.13|320.19|318.19|320.19|318.19|320.09|318.09|15
1726421510000|2024-09-15 17:31:50|320.18|318.18|320.14|318.14|320.18|318.18|320.13|318.13|10
1726421520000|2024-09-15 17:32:00|320.18|318.18|320.26|318.26|320.29|318.29|320.13|318.13|19
1726421530000|2024-09-15 17:32:10|320.27|318.27|320.31|318.31|320.31|318.31|320.27|318.27|3
1726421540000|2024-09-15 17:32:20|320.36|318.36|320.46|318.46|320.54|318.54|320.36|318.36|19
1726421550000|2024-09-15 17:32:30|320.47|318.47|320.54|318.54|320.55|318.55|320.47|318.47|11
1726421560000|2024-09-15 17:32:40|320.55|318.55|320.5|318.5|320.56|318.56|320.47|318.47|13
1726421570000|2024-09-15 17:32:50|320.49|318.49|320.55|318.55|320.55|318.55|320.46|318.46|9
1726421580000|2024-09-15 17:33:00|320.53|318.53|320.5|318.5|320.53|318.53|320.47|318.47|12
1726421590000|2024-09-15 17:33:10|320.47|318.47|320.48|318.48|320.5|318.5|320.46|318.46|12
1726421600000|2024-09-15 17:33:20|320.47|318.47|320.51|318.51|320.54|318.54|320.47|318.47|7
1726421610000|2024-09-15 17:33:30|320.52|318.52|320.52|318.52|320.54|318.54|320.47|318.47|18
1726421620000|2024-09-15 17:33:40|320.53|318.53|320.54|318.54|320.55|318.55|320.53|318.53|3
1726421630000|2024-09-15 17:33:50|320.52|318.52|320.54|318.54|320.54|318.54|320.52|318.52|2
1726421640000|2024-09-15 17:34:00|320.56|318.56|320.63|318.63|320.63|318.63|320.55|318.55|14
1726421650000|2024-09-15 17:34:10|320.64|318.64|320.63|318.63|320.64|318.64|320.57|318.57|8
1726421660000|2024-09-15 17:34:20|320.65|318.65|320.65|318.65|320.7|318.7|320.65|318.65|9
1726421670000|2024-09-15 17:34:30|320.64|318.64|320.65|318.65|320.71|318.71|320.63|318.63|11
1726421680000|2024-09-15 17:34:40|320.64|318.64|320.67|318.67|320.7|318.7|320.63|318.63|14
1726421690000|2024-09-15 17:34:50|320.66|318.66|320.65|318.65|320.67|318.67|320.63|318.63|10
1726421700000|2024-09-15 17:35:00|320.64|318.64|320.66|318.66|320.68|318.68|320.56|318.56|11
1726421710000|2024-09-15 17:35:10|320.64|318.64|320.53|318.53|320.64|318.64|320.53|318.53|9
1726421720000|2024-09-15 17:35:20|320.52|318.52|320.48|318.48|320.52|318.52|320.46|318.46|8
1726421730000|2024-09-15 17:35:30|320.52|318.52|320.49|318.49|320.52|318.52|320.49|318.49|5
1726421740000|2024-09-15 17:35:40|320.5|318.5|320.49|318.49|320.5|318.5|320.49|318.49|2
1726421750000|2024-09-15 17:35:50|320.5|318.5|320.5|318.5|320.5|318.5|320.5|318.5|1
1726421760000|2024-09-15 17:36:00|320.52|318.52|320.44|318.44|320.53|318.53|320.44|318.44|12
1726421770000|2024-09-15 17:36:10|320.42|318.42|320.35|318.35|320.42|318.42|320.35|318.35|9
1726421780000|2024-09-15 17:36:20|320.33|318.33|320.36|318.36|320.36|318.36|320.26|318.26|15
1726421790000|2024-09-15 17:36:30|320.37|318.37|320.26|318.26|320.37|318.37|320.26|318.26|7
1726421800000|2024-09-15 17:36:40|320.27|318.27|320.28|318.28|320.3|318.3|320.24|318.24|7
1726421810000|2024-09-15 17:36:50|320.29|318.29|320.24|318.24|320.29|318.29|320.24|318.24|6
1726421820000|2024-09-15 17:37:00|320.23|318.23|320.28|318.28|320.29|318.29|320.23|318.23|10
1726421830000|2024-09-15 17:37:10|320.31|318.31|320.36|318.36|320.37|318.37|320.28|318.28|10
1726421840000|2024-09-15 17:37:20|320.37|318.37|320.39|318.39|320.39|318.39|320.37|318.37|4
1726421850000|2024-09-15 17:37:30|320.36|318.36|320.25|318.25|320.37|318.37|320.25|318.25|8
1726421860000|2024-09-15 17:37:40|320.26|318.26|320.32|318.32|320.34|318.34|320.26|318.26|6
1726421880000|2024-09-15 17:38:00|320.34|318.34|320.37|318.37|320.37|318.37|320.34|318.34|2
1726421900000|2024-09-15 17:38:20|320.4|318.4|320.45|318.45|320.45|318.45|320.4|318.4|6
1726421910000|2024-09-15 17:38:30|320.47|318.47|320.41|318.41|320.49|318.49|320.41|318.41|9
1726421920000|2024-09-15 17:38:40|320.4|318.4|320.44|318.44|320.44|318.44|320.36|318.36|8
1726421930000|2024-09-15 17:38:50|320.43|318.43|320.42|318.42|320.43|318.43|320.41|318.41|4
1726421940000|2024-09-15 17:39:00|320.41|318.41|320.48|318.48|320.48|318.48|320.41|318.41|5
1726421950000|2024-09-15 17:39:10|320.47|318.47|320.45|318.45|320.47|318.47|320.34|318.34|17
1726421960000|2024-09-15 17:39:20|320.48|318.48|320.37|318.37|320.48|318.48|320.37|318.37|13
1726421970000|2024-09-15 17:39:30|320.36|318.36|320.47|318.47|320.47|318.47|320.36|318.36|6
1726421980000|2024-09-15 17:39:40|320.46|318.46|320.38|318.38|320.46|318.46|320.37|318.37|7
1726421990000|2024-09-15 17:39:50|320.41|318.41|320.46|318.46|320.47|318.47|320.41|318.41|5
1726422000000|2024-09-15 17:40:00|320.45|318.45|320.13|318.13|320.45|318.45|320.13|318.13|15
1726422010000|2024-09-15 17:40:10|320.1|318.1|320.08|318.08|320.12|318.12|320.08|318.08|9
1726422020000|2024-09-15 17:40:20|320.11|318.11|320.16|318.16|320.16|318.16|320.08|318.08|12
1726422030000|2024-09-15 17:40:30|320.2|318.2|320.24|318.24|320.24|318.24|320.2|318.2|4
1726422040000|2024-09-15 17:40:40|320.23|318.23|320.15|318.15|320.24|318.24|320.1|318.1|14
1726422050000|2024-09-15 17:40:50|320.14|318.14|320.16|318.16|320.16|318.16|320.14|318.14|6
1726422060000|2024-09-15 17:41:00|320.15|318.15|320.18|318.18|320.2|318.2|320.15|318.15|11
1726422070000|2024-09-15 17:41:10|320.19|318.19|320.18|318.18|320.19|318.19|320.16|318.16|9
1726422080000|2024-09-15 17:41:20|320.19|318.19|320.26|318.26|320.31|318.31|320.18|318.18|20
1726422090000|2024-09-15 17:41:30|320.27|318.27|320.3|318.3|320.3|318.3|320.27|318.27|15
1726422100000|2024-09-15 17:41:40|320.33|318.33|320.31|318.31|320.33|318.33|320.3|318.3|9
1726422110000|2024-09-15 17:41:50|320.3|318.3|320.34|318.34|320.34|318.34|320.3|318.3|7
1726422120000|2024-09-15 17:42:00|320.35|318.35|320.38|318.38|320.39|318.39|320.35|318.35|6
1726422130000|2024-09-15 17:42:10|320.39|318.39|320.44|318.44|320.45|318.45|320.39|318.39|11
1726422150000|2024-09-15 17:42:30|320.43|318.43|320.42|318.42|320.43|318.43|320.41|318.41|4
1726422160000|2024-09-15 17:42:40|320.43|318.43|320.46|318.46|320.46|318.46|320.43|318.43|2
1726422170000|2024-09-15 17:42:50|320.45|318.45|320.45|318.45|320.45|318.45|320.44|318.44|3
1726422180000|2024-09-15 17:43:00|320.44|318.44|320.44|318.44|320.45|318.45|320.42|318.42|6
1726422190000|2024-09-15 17:43:10|320.43|318.43|320.46|318.46|320.47|318.47|320.43|318.43|7
1726422200000|2024-09-15 17:43:20|320.44|318.44|320.5|318.5|320.5|318.5|320.44|318.44|3
1726422210000|2024-09-15 17:43:30|320.53|318.53|320.54|318.54|320.55|318.55|320.53|318.53|5
1726422220000|2024-09-15 17:43:40|320.56|318.56|320.5|318.5|320.56|318.56|320.5|318.5|9
1726422230000|2024-09-15 17:43:50|320.52|318.52|320.52|318.52|320.52|318.52|320.52|318.52|1
1726422240000|2024-09-15 17:44:00|320.53|318.53|320.55|318.55|320.55|318.55|320.53|318.53|6
1726422250000|2024-09-15 17:44:10|320.56|318.56|320.6|318.6|320.61|318.61|320.56|318.56|5
1726422260000|2024-09-15 17:44:20|320.61|318.61|320.71|318.71|320.71|318.71|320.61|318.61|8
1726422270000|2024-09-15 17:44:30|320.7|318.7|320.72|318.72|320.75|318.75|320.7|318.7|9
1726422280000|2024-09-15 17:44:40|320.73|318.73|320.72|318.72|320.74|318.74|320.72|318.72|3
1726422290000|2024-09-15 17:44:50|320.71|318.71|320.67|318.67|320.71|318.71|320.67|318.67|5
1726422300000|2024-09-15 17:45:00|320.58|318.58|320.42|318.42|320.58|318.58|320.42|318.42|17
1726422310000|2024-09-15 17:45:10|320.41|318.41|320.36|318.36|320.41|318.41|320.36|318.36|7
1726422320000|2024-09-15 17:45:20|320.35|318.35|320.31|318.31|320.35|318.35|320.27|318.27|9
1726422330000|2024-09-15 17:45:30|320.32|318.32|320.39|318.39|320.39|318.39|320.32|318.32|5
1726422340000|2024-09-15 17:45:40|320.43|318.43|320.39|318.39|320.43|318.43|320.36|318.36|9
1726422350000|2024-09-15 17:45:50|320.41|318.41|320.36|318.36|320.41|318.41|320.35|318.35|9
1726422360000|2024-09-15 17:46:00|320.37|318.37|320.44|318.44|320.45|318.45|320.37|318.37|12
1726422370000|2024-09-15 17:46:10|320.41|318.41|320.38|318.38|320.43|318.43|320.37|318.37|12
1726422380000|2024-09-15 17:46:20|320.39|318.39|320.44|318.44|320.46|318.46|320.39|318.39|4
1726422390000|2024-09-15 17:46:30|320.43|318.43|320.58|318.58|320.58|318.58|320.43|318.43|12
1726422400000|2024-09-15 17:46:40|320.57|318.57|320.58|318.58|320.58|318.58|320.57|318.57|4
1726422410000|2024-09-15 17:46:50|320.59|318.59|320.68|318.68|320.72|318.72|320.59|318.59|14
1726422420000|2024-09-15 17:47:00|320.66|318.66|320.62|318.62|320.68|318.68|320.62|318.62|6
1726422430000|2024-09-15 17:47:10|320.61|318.61|320.63|318.63|320.63|318.63|320.61|318.61|6
1726422440000|2024-09-15 17:47:20|320.65|318.65|320.68|318.68|320.69|318.69|320.65|318.65|5
1726422450000|2024-09-15 17:47:30|320.69|318.69|320.83|318.83|320.84|318.84|320.69|318.69|8
1726422460000|2024-09-15 17:47:40|320.82|318.82|320.82|318.82|320.86|318.86|320.79|318.79|14
1726422470000|2024-09-15 17:47:50|320.83|318.83|320.84|318.84|320.84|318.84|320.81|318.81|9
1726422480000|2024-09-15 17:48:00|320.83|318.83|320.79|318.79|320.84|318.84|320.78|318.78|9
1726422490000|2024-09-15 17:48:10|320.85|318.85|320.9|318.9|320.9|318.9|320.85|318.85|3
1726422500000|2024-09-15 17:48:20|320.89|318.89|320.81|318.81|320.89|318.89|320.78|318.78|15
1726422510000|2024-09-15 17:48:30|320.82|318.82|320.85|318.85|320.86|318.86|320.82|318.82|6
1726422520000|2024-09-15 17:48:40|320.84|318.84|320.84|318.84|320.84|318.84|320.84|318.84|1
1726422530000|2024-09-15 17:48:50|320.85|318.85|320.85|318.85|320.85|318.85|320.84|318.84|3
1726422540000|2024-09-15 17:49:00|320.84|318.84|320.66|318.66|320.84|318.84|320.65|318.65|12
1726422550000|2024-09-15 17:49:10|320.65|318.65|320.68|318.68|320.69|318.69|320.65|318.65|5
1726422560000|2024-09-15 17:49:20|320.66|318.66|320.65|318.65|320.7|318.7|320.65|318.65|11
1726422570000|2024-09-15 17:49:30|320.6|318.6|320.67|318.67|320.67|318.67|320.59|318.59|8
1726422580000|2024-09-15 17:49:40|320.69|318.69|320.66|318.66|320.7|318.7|320.66|318.66|7
1726422600000|2024-09-15 17:50:00|320.7|318.7|320.72|318.72|320.72|318.72|320.69|318.69|8
1726422610000|2024-09-15 17:50:10|320.73|318.73|320.78|318.78|320.78|318.78|320.72|318.72|5
1726422620000|2024-09-15 17:50:20|320.77|318.77|320.8|318.8|320.81|318.81|320.77|318.77|9
1726422630000|2024-09-15 17:50:30|320.79|318.79|320.86|318.86|320.9|318.9|320.75|318.75|18
1726422640000|2024-09-15 17:50:40|320.87|318.87|321.02|319.02|321.03|319.03|320.86|318.86|10
1726422650000|2024-09-15 17:50:50|321.01|319.01|320.98|318.98|321.01|319.01|320.96|318.96|17
1726422660000|2024-09-15 17:51:00|320.97|318.97|321.02|319.02|321.02|319.02|320.96|318.96|11
1726422670000|2024-09-15 17:51:10|321.01|319.01|321|319|321.03|319.03|320.98|318.98|11
1726422680000|2024-09-15 17:51:20|321.01|319.01|321|319|321.01|319.01|321|319|2
1726422690000|2024-09-15 17:51:30|320.96|318.96|320.93|318.93|320.96|318.96|320.88|318.88|9
1726422700000|2024-09-15 17:51:40|320.92|318.92|321.04|319.04|321.04|319.04|320.92|318.92|12
1726422710000|2024-09-15 17:51:50|321.05|319.05|321.1|319.1|321.19|319.19|321.05|319.05|8
1726422720000|2024-09-15 17:52:00|321.09|319.09|321.08|319.08|321.09|319.09|321.07|319.07|10
1726422730000|2024-09-15 17:52:10|321.09|319.09|321.12|319.12|321.13|319.13|321.09|319.09|4
1726422740000|2024-09-15 17:52:20|321.11|319.11|321.11|319.11|321.12|319.12|321.11|319.11|3
1726422750000|2024-09-15 17:52:30|321.12|319.12|321.13|319.13|321.14|319.14|321.12|319.12|4
1726422760000|2024-09-15 17:52:40|321.12|319.12|321.12|319.12|321.12|319.12|321.12|319.12|1
1726422770000|2024-09-15 17:52:50|321|319|320.96|318.96|321|319|320.96|318.96|3
1726422780000|2024-09-15 17:53:00|320.97|318.97|321|319|321.01|319.01|320.97|318.97|4
1726422790000|2024-09-15 17:53:10|321.03|319.03|321.09|319.09|321.09|319.09|321.03|319.03|7
1726422800000|2024-09-15 17:53:20|321.1|319.1|321.14|319.14|321.14|319.14|321.09|319.09|6
1726422810000|2024-09-15 17:53:30|321.11|319.11|321.16|319.16|321.16|319.16|321.11|319.11|7
1726422820000|2024-09-15 17:53:40|321.15|319.15|321.09|319.09|321.21|319.21|321.08|319.08|12
1726422830000|2024-09-15 17:53:50|321.1|319.1|321.2|319.2|321.2|319.2|321.1|319.1|6
1726422840000|2024-09-15 17:54:00|321.23|319.23|321.26|319.26|321.26|319.26|321.23|319.23|4
1726422850000|2024-09-15 17:54:10|321.25|319.25|321.33|319.33|321.33|319.33|321.25|319.25|9
1726422860000|2024-09-15 17:54:20|321.32|319.32|321.44|319.44|321.44|319.44|321.32|319.32|7
1726422870000|2024-09-15 17:54:30|321.42|319.42|321.42|319.42|321.42|319.42|321.42|319.42|1
1726422880000|2024-09-15 17:54:40|321.41|319.41|321.51|319.51|321.51|319.51|321.41|319.41|5
1726422900000|2024-09-15 17:55:00|321.53|319.53|321.55|319.55|321.56|319.56|321.53|319.53|6
1726422910000|2024-09-15 17:55:10|321.58|319.58|321.5|319.5|321.59|319.59|321.49|319.49|16
1726422920000|2024-09-15 17:55:20|321.49|319.49|321.46|319.46|321.49|319.49|321.46|319.46|3
1726422930000|2024-09-15 17:55:30|321.48|319.48|321.39|319.39|321.48|319.48|321.39|319.39|11
1726422940000|2024-09-15 17:55:40|321.4|319.4|321.43|319.43|321.43|319.43|321.4|319.4|7
1726422950000|2024-09-15 17:55:50|321.42|319.42|321.38|319.38|321.42|319.42|321.38|319.38|7
1726422960000|2024-09-15 17:56:00|321.39|319.39|321.44|319.44|321.44|319.44|321.39|319.39|14
1726422970000|2024-09-15 17:56:10|321.45|319.45|321.61|319.61|321.61|319.61|321.45|319.45|11
1726422980000|2024-09-15 17:56:20|321.6|319.6|321.74|319.74|321.77|319.77|321.6|319.6|20
1726422990000|2024-09-15 17:56:30|321.73|319.73|321.69|319.69|321.73|319.73|321.65|319.65|8
1726423000000|2024-09-15 17:56:40|321.68|319.68|321.68|319.68|321.7|319.7|321.68|319.68|7
1726423010000|2024-09-15 17:56:50|321.67|319.67|321.59|319.59|321.67|319.67|321.59|319.59|3
1726423020000|2024-09-15 17:57:00|321.63|319.63|321.69|319.69|321.69|319.69|321.63|319.63|5
1726423030000|2024-09-15 17:57:10|321.7|319.7|321.68|319.68|321.76|319.76|321.68|319.68|6
1726423040000|2024-09-15 17:57:20|321.69|319.69|321.69|319.69|321.72|319.72|321.67|319.67|6
1726423050000|2024-09-15 17:57:30|321.7|319.7|321.8|319.8|321.8|319.8|321.7|319.7|7
1726423060000|2024-09-15 17:57:40|321.82|319.82|321.87|319.87|321.89|319.89|321.82|319.82|11
1726423070000|2024-09-15 17:57:50|321.86|319.86|321.85|319.85|321.87|319.87|321.83|319.83|6
1726423080000|2024-09-15 17:58:00|321.83|319.83|321.86|319.86|321.86|319.86|321.82|319.82|10
1726423090000|2024-09-15 17:58:10|321.84|319.84|321.81|319.81|321.85|319.85|321.81|319.81|6
1726423100000|2024-09-15 17:58:20|321.79|319.79|321.74|319.74|321.8|319.8|321.73|319.73|9
1726423110000|2024-09-15 17:58:30|321.73|319.73|321.73|319.73|321.74|319.74|321.71|319.71|6
1726423120000|2024-09-15 17:58:40|321.72|319.72|321.54|319.54|321.72|319.72|321.52|319.52|11
1726423130000|2024-09-15 17:58:50|321.52|319.52|321.52|319.52|321.53|319.53|321.5|319.5|10
1726423140000|2024-09-15 17:59:00|321.53|319.53|321.52|319.52|321.53|319.53|321.52|319.52|2
1726423150000|2024-09-15 17:59:10|321.53|319.53|321.52|319.52|321.53|319.53|321.52|319.52|2
1726423160000|2024-09-15 17:59:20|321.51|319.51|321.51|319.51|321.51|319.51|321.5|319.5|3
1726423170000|2024-09-15 17:59:30|321.5|319.5|321.5|319.5|321.51|319.51|321.49|319.49|9
1726423180000|2024-09-15 17:59:40|321.48|319.48|321.47|319.47|321.48|319.48|321.47|319.47|2
1726423190000|2024-09-15 17:59:50|321.49|319.49|321.49|319.49|321.51|319.51|321.49|319.49|6
1726423200000|2024-09-15 18:00:00|321.48|319.48|321.43|319.43|321.48|319.48|321.38|319.38|16
1726423210000|2024-09-15 18:00:10|321.45|319.45|321.43|319.43|321.45|319.45|321.43|319.43|3
1726423220000|2024-09-15 18:00:20|321.45|319.45|321.46|319.46|321.46|319.46|321.45|319.45|2
1726423230000|2024-09-15 18:00:30|321.45|319.45|321.67|319.67|321.67|319.67|321.44|319.44|11
1726423240000|2024-09-15 18:00:40|321.69|319.69|321.68|319.68|321.7|319.7|321.66|319.66|9
1726423250000|2024-09-15 18:00:50|321.67|319.67|321.71|319.71|321.71|319.71|321.65|319.65|10
1726423260000|2024-09-15 18:01:00|321.69|319.69|321.72|319.72|321.72|319.72|321.57|319.57|13
1726423270000|2024-09-15 18:01:10|321.73|319.73|321.79|319.79|321.79|319.79|321.72|319.72|17
1726423280000|2024-09-15 18:01:20|321.78|319.78|321.78|319.78|321.79|319.79|321.76|319.76|10
1726423290000|2024-09-15 18:01:30|321.76|319.76|321.79|319.79|321.8|319.8|321.76|319.76|8
1726423300000|2024-09-15 18:01:40|321.8|319.8|321.93|319.93|321.94|319.94|321.8|319.8|11
1726423310000|2024-09-15 18:01:50|321.92|319.92|321.94|319.94|321.94|319.94|321.92|319.92|10
1726423320000|2024-09-15 18:02:00|321.93|319.93|322.05|320.05|322.05|320.05|321.93|319.93|14
1726423330000|2024-09-15 18:02:10|322.06|320.06|322.07|320.07|322.08|320.08|322.01|320.01|16
1726423340000|2024-09-15 18:02:20|322.06|320.06|322.08|320.08|322.1|320.1|322.06|320.06|4
1726423350000|2024-09-15 18:02:30|322.07|320.07|322.09|320.09|322.1|320.1|322.05|320.05|17
1726423360000|2024-09-15 18:02:40|322.08|320.08|322.08|320.08|322.09|320.09|322.08|320.08|3
1726423370000|2024-09-15 18:02:50|322.07|320.07|322.06|320.06|322.08|320.08|322.04|320.04|5
1726423380000|2024-09-15 18:03:00|322.07|320.07|321.86|319.86|322.07|320.07|321.83|319.83|11
1726423390000|2024-09-15 18:03:10|321.83|319.83|321.86|319.86|321.86|319.86|321.83|319.83|2
1726423400000|2024-09-15 18:03:20|321.85|319.85|321.8|319.8|321.85|319.85|321.78|319.78|6
1726423410000|2024-09-15 18:03:30|321.78|319.78|321.78|319.78|321.78|319.78|321.78|319.78|1
1726423430000|2024-09-15 18:03:50|321.77|319.77|321.62|319.62|321.81|319.81|321.61|319.61|8
1726423440000|2024-09-15 18:04:00|321.64|319.64|321.7|319.7|321.7|319.7|321.61|319.61|10
1726423450000|2024-09-15 18:04:10|321.69|319.69|321.75|319.75|321.76|319.76|321.69|319.69|12
1726423460000|2024-09-15 18:04:20|321.73|319.73|321.69|319.69|321.74|319.74|321.69|319.69|5
1726423470000|2024-09-15 18:04:30|321.64|319.64|321.58|319.58|321.64|319.64|321.58|319.58|7
1726423480000|2024-09-15 18:04:40|321.56|319.56|321.56|319.56|321.56|319.56|321.56|319.56|1
1726423490000|2024-09-15 18:04:50|321.54|319.54|321.54|319.54|321.57|319.57|321.52|319.52|4
1726423500000|2024-09-15 18:05:00|321.57|319.57|321.59|319.59|321.59|319.59|321.54|319.54|4
1726423510000|2024-09-15 18:05:10|321.57|319.57|321.57|319.57|321.59|319.59|321.57|319.57|5
1726423520000|2024-09-15 18:05:20|321.55|319.55|321.53|319.53|321.55|319.55|321.52|319.52|5
1726423530000|2024-09-15 18:05:30|321.56|319.56|321.59|319.59|321.59|319.59|321.56|319.56|2
1726423540000|2024-09-15 18:05:40|321.63|319.63|321.67|319.67|321.68|319.68|321.63|319.63|10
1726423550000|2024-09-15 18:05:50|321.68|319.68|321.68|319.68|321.7|319.7|321.66|319.66|8
1726423560000|2024-09-15 18:06:00|321.67|319.67|321.6|319.6|321.7|319.7|321.58|319.58|17
1726423570000|2024-09-15 18:06:10|321.59|319.59|321.57|319.57|321.59|319.59|321.48|319.48|20
1726423580000|2024-09-15 18:06:20|321.5|319.5|321.54|319.54|321.54|319.54|321.47|319.47|11
1726423590000|2024-09-15 18:06:30|321.55|319.55|321.56|319.56|321.58|319.58|321.53|319.53|9
1726423600000|2024-09-15 18:06:40|321.57|319.57|321.57|319.57|321.57|319.57|321.57|319.57|1
1726423610000|2024-09-15 18:06:50|321.56|319.56|321.59|319.59|321.59|319.59|321.56|319.56|8
1726423620000|2024-09-15 18:07:00|321.6|319.6|321.63|319.63|321.65|319.65|321.6|319.6|6
1726423630000|2024-09-15 18:07:10|321.64|319.64|321.67|319.67|321.68|319.68|321.63|319.63|9
1726423640000|2024-09-15 18:07:20|321.66|319.66|321.62|319.62|321.68|319.68|321.62|319.62|9
1726423650000|2024-09-15 18:07:30|321.61|319.61|321.66|319.66|321.66|319.66|321.61|319.61|3
1726423660000|2024-09-15 18:07:40|321.68|319.68|321.71|319.71|321.72|319.72|321.66|319.66|10
1726423670000|2024-09-15 18:07:50|321.73|319.73|321.72|319.72|321.74|319.74|321.72|319.72|6
1726423680000|2024-09-15 18:08:00|321.7|319.7|321.71|319.71|321.71|319.71|321.7|319.7|8
1726423690000|2024-09-15 18:08:10|321.73|319.73|321.75|319.75|321.75|319.75|321.71|319.71|4
1726423700000|2024-09-15 18:08:20|321.74|319.74|321.75|319.75|321.75|319.75|321.73|319.73|6
1726423710000|2024-09-15 18:08:30|321.74|319.74|321.54|319.54|321.74|319.74|321.54|319.54|12
1726423720000|2024-09-15 18:08:40|321.53|319.53|321.5|319.5|321.54|319.54|321.49|319.49|5
1726423740000|2024-09-15 18:09:00|321.49|319.49|321.49|319.49|321.49|319.49|321.49|319.49|1
1726423750000|2024-09-15 18:09:10|321.47|319.47|321.47|319.47|321.5|319.5|321.46|319.46|4
1726423770000|2024-09-15 18:09:30|321.46|319.46|321.38|319.38|321.46|319.46|321.37|319.37|8
1726423780000|2024-09-15 18:09:40|321.39|319.39|321.36|319.36|321.39|319.39|321.34|319.34|19
1726423790000|2024-09-15 18:09:50|321.37|319.37|321.43|319.43|321.43|319.43|321.37|319.37|6
1726423800000|2024-09-15 18:10:00|321.44|319.44|321.49|319.49|321.49|319.49|321.44|319.44|5
1726423810000|2024-09-15 18:10:10|321.48|319.48|321.58|319.58|321.58|319.58|321.47|319.47|11
1726423820000|2024-09-15 18:10:20|321.57|319.57|321.59|319.59|321.59|319.59|321.57|319.57|5
1726423830000|2024-09-15 18:10:30|321.58|319.58|321.61|319.61|321.61|319.61|321.56|319.56|14
1726423840000|2024-09-15 18:10:40|321.6|319.6|321.58|319.58|321.6|319.6|321.58|319.58|2
1726423850000|2024-09-15 18:10:50|321.57|319.57|321.59|319.59|321.59|319.59|321.57|319.57|4
1726423860000|2024-09-15 18:11:00|321.6|319.6|321.61|319.61|321.62|319.62|321.59|319.59|8
1726423870000|2024-09-15 18:11:10|321.58|319.58|321.55|319.55|321.58|319.58|321.55|319.55|10
1726423880000|2024-09-15 18:11:20|321.54|319.54|321.52|319.52|321.55|319.55|321.49|319.49|7
1726423890000|2024-09-15 18:11:30|321.54|319.54|321.53|319.53|321.54|319.54|321.53|319.53|4
1726423910000|2024-09-15 18:11:50|321.54|319.54|321.54|319.54|321.54|319.54|321.54|319.54|1
1726423920000|2024-09-15 18:12:00|321.53|319.53|321.51|319.51|321.54|319.54|321.51|319.51|5
1726423930000|2024-09-15 18:12:10|321.5|319.5|321.48|319.48|321.5|319.5|321.48|319.48|2
1726423940000|2024-09-15 18:12:20|321.52|319.52|321.58|319.58|321.58|319.58|321.51|319.51|6
1726423960000|2024-09-15 18:12:40|321.62|319.62|321.69|319.69|321.69|319.69|321.62|319.62|4
1726423970000|2024-09-15 18:12:50|321.68|319.68|321.69|319.69|321.69|319.69|321.67|319.67|7
1726423980000|2024-09-15 18:13:00|321.7|319.7|321.77|319.77|321.77|319.77|321.7|319.7|6
1726423990000|2024-09-15 18:13:10|321.78|319.78|321.77|319.77|321.78|319.78|321.75|319.75|15
1726424000000|2024-09-15 18:13:20|321.76|319.76|321.55|319.55|321.77|319.77|321.55|319.55|16
1726424010000|2024-09-15 18:13:30|321.57|319.57|321.62|319.62|321.62|319.62|321.57|319.57|5
1726424020000|2024-09-15 18:13:40|321.63|319.63|321.67|319.67|321.71|319.71|321.63|319.63|7
1726424030000|2024-09-15 18:13:50|321.69|319.69|321.52|319.52|321.69|319.69|321.5|319.5|10
1726424040000|2024-09-15 18:14:00|321.51|319.51|321.5|319.5|321.53|319.53|321.5|319.5|12
1726424050000|2024-09-15 18:14:10|321.47|319.47|321.47|319.47|321.5|319.5|321.47|319.47|3
1726424060000|2024-09-15 18:14:20|321.46|319.46|321.46|319.46|321.46|319.46|321.46|319.46|1
1726424080000|2024-09-15 18:14:40|321.47|319.47|321.47|319.47|321.47|319.47|321.47|319.47|1
1726424090000|2024-09-15 18:14:50|321.5|319.5|321.42|319.42|321.5|319.5|321.4|319.4|12
1726424100000|2024-09-15 18:15:00|321.43|319.43|321.29|319.29|321.44|319.44|321.29|319.29|14
1726424110000|2024-09-15 18:15:10|321.28|319.28|321.3|319.3|321.3|319.3|321.28|319.28|3
1726424140000|2024-09-15 18:15:40|321.31|319.31|321.31|319.31|321.33|319.33|321.3|319.3|5
1726424150000|2024-09-15 18:15:50|321.32|319.32|321.31|319.31|321.32|319.32|321.31|319.31|2
1726424160000|2024-09-15 18:16:00|321.29|319.29|321.23|319.23|321.29|319.29|321.19|319.19|14
1726424170000|2024-09-15 18:16:10|321.24|319.24|321.14|319.14|321.29|319.29|321.14|319.14|21
1726424180000|2024-09-15 18:16:20|321.15|319.15|321.27|319.27|321.27|319.27|321.15|319.15|10
1726424190000|2024-09-15 18:16:30|321.28|319.28|321.3|319.3|321.3|319.3|321.27|319.27|5
1726424210000|2024-09-15 18:16:50|321.32|319.32|321.29|319.29|321.33|319.33|321.28|319.28|7
1726424220000|2024-09-15 18:17:00|321.27|319.27|321.3|319.3|321.3|319.3|321.27|319.27|8
1726424230000|2024-09-15 18:17:10|321.33|319.33|321.32|319.32|321.33|319.33|321.31|319.31|5
1726424240000|2024-09-15 18:17:20|321.33|319.33|321.33|319.33|321.33|319.33|321.33|319.33|1
1726424250000|2024-09-15 18:17:30|321.32|319.32|321.28|319.28|321.32|319.32|321.25|319.25|10
1726424260000|2024-09-15 18:17:40|321.29|319.29|321.3|319.3|321.3|319.3|321.28|319.28|3
1726424270000|2024-09-15 18:17:50|321.31|319.31|321.35|319.35|321.35|319.35|321.3|319.3|6
1726424280000|2024-09-15 18:18:00|321.33|319.33|321.37|319.37|321.39|319.39|321.3|319.3|13
1726424290000|2024-09-15 18:18:10|321.36|319.36|321.16|319.16|321.37|319.37|321.16|319.16|16
1726424300000|2024-09-15 18:18:20|321.14|319.14|321.1|319.1|321.15|319.15|321.09|319.09|9
1726424310000|2024-09-15 18:18:30|321.09|319.09|321.15|319.15|321.17|319.17|321.09|319.09|11
1726424320000|2024-09-15 18:18:40|321.18|319.18|321.18|319.18|321.18|319.18|321.18|319.18|1
1726424330000|2024-09-15 18:18:50|321.17|319.17|321.12|319.12|321.17|319.17|321.12|319.12|8
1726424340000|2024-09-15 18:19:00|321.11|319.11|321.11|319.11|321.11|319.11|321.09|319.09|7
1726424350000|2024-09-15 18:19:10|321.12|319.12|321.15|319.15|321.15|319.15|321.12|319.12|7
1726424360000|2024-09-15 18:19:20|321.16|319.16|321.18|319.18|321.18|319.18|321.16|319.16|6
1726424380000|2024-09-15 18:19:40|321.19|319.19|321.19|319.19|321.19|319.19|321.19|319.19|1
1726424390000|2024-09-15 18:19:50|321.21|319.21|321.22|319.22|321.22|319.22|321.21|319.21|2
1726424400000|2024-09-15 18:20:00|321.2|319.2|321.19|319.19|321.21|319.21|321.19|319.19|6
1726424410000|2024-09-15 18:20:10|321.18|319.18|321.19|319.19|321.19|319.19|321.18|319.18|2
1726424420000|2024-09-15 18:20:20|321.23|319.23|321.21|319.21|321.23|319.23|321.19|319.19|9
1726424430000|2024-09-15 18:20:30|321.19|319.19|321.2|319.2|321.21|319.21|321.18|319.18|12
1726424440000|2024-09-15 18:20:40|321.21|319.21|321.24|319.24|321.25|319.25|321.21|319.21|13
1726424450000|2024-09-15 18:20:50|321.23|319.23|321.26|319.26|321.26|319.26|321.23|319.23|6
1726424460000|2024-09-15 18:21:00|321.24|319.24|321.19|319.19|321.26|319.26|321.15|319.15|10
1726424470000|2024-09-15 18:21:10|321.21|319.21|321.22|319.22|321.24|319.24|321.2|319.2|17
1726424480000|2024-09-15 18:21:20|321.21|319.21|321.22|319.22|321.22|319.22|321.21|319.21|8
1726424490000|2024-09-15 18:21:30|321.23|319.23|321.21|319.21|321.23|319.23|321.17|319.17|14
1726424500000|2024-09-15 18:21:40|321.19|319.19|321.24|319.24|321.24|319.24|321.19|319.19|3
1726424510000|2024-09-15 18:21:50|321.23|319.23|321.25|319.25|321.26|319.26|321.19|319.19|13
1726424520000|2024-09-15 18:22:00|321.26|319.26|321.25|319.25|321.26|319.26|321.25|319.25|2
1726424530000|2024-09-15 18:22:10|321.22|319.22|321.25|319.25|321.25|319.25|321.22|319.22|2
1726424540000|2024-09-15 18:22:20|321.26|319.26|321.35|319.35|321.35|319.35|321.26|319.26|4
1726424550000|2024-09-15 18:22:30|321.36|319.36|321.38|319.38|321.4|319.4|321.35|319.35|9
1726424560000|2024-09-15 18:22:40|321.39|319.39|321.39|319.39|321.4|319.4|321.39|319.39|5
1726424570000|2024-09-15 18:22:50|321.36|319.36|321.37|319.37|321.39|319.39|321.36|319.36|8
1726424580000|2024-09-15 18:23:00|321.36|319.36|321.37|319.37|321.38|319.38|321.36|319.36|4
1726424600000|2024-09-15 18:23:20|321.38|319.38|321.39|319.39|321.43|319.43|321.38|319.38|6
1726424610000|2024-09-15 18:23:30|321.4|319.4|321.4|319.4|321.43|319.43|321.4|319.4|5
1726424620000|2024-09-15 18:23:40|321.41|319.41|321.38|319.38|321.41|319.41|321.38|319.38|5
1726424630000|2024-09-15 18:23:50|321.4|319.4|321.39|319.39|321.4|319.4|321.39|319.39|2
1726424640000|2024-09-15 18:24:00|321.38|319.38|321.22|319.22|321.38|319.38|321.2|319.2|16
1726424650000|2024-09-15 18:24:10|321.21|319.21|321.3|319.3|321.3|319.3|321.21|319.21|17
1726424660000|2024-09-15 18:24:20|321.29|319.29|321.34|319.34|321.34|319.34|321.29|319.29|9
1726424670000|2024-09-15 18:24:30|321.33|319.33|321.35|319.35|321.35|319.35|321.33|319.33|5
1726424680000|2024-09-15 18:24:40|321.34|319.34|321.33|319.33|321.34|319.34|321.3|319.3|8
1726424690000|2024-09-15 18:24:50|321.32|319.32|321.3|319.3|321.33|319.33|321.26|319.26|9
1726424700000|2024-09-15 18:25:00|321.31|319.31|321.3|319.3|321.31|319.31|321.29|319.29|4
1726424710000|2024-09-15 18:25:10|321.31|319.31|321.33|319.33|321.33|319.33|321.31|319.31|5
1726424720000|2024-09-15 18:25:20|321.35|319.35|321.39|319.39|321.39|319.39|321.35|319.35|7
1726424730000|2024-09-15 18:25:30|321.4|319.4|321.38|319.38|321.4|319.4|321.36|319.36|11
1726424740000|2024-09-15 18:25:40|321.39|319.39|321.42|319.42|321.43|319.43|321.39|319.39|5
1726424750000|2024-09-15 18:25:50|321.41|319.41|321.35|319.35|321.41|319.41|321.35|319.35|8
1726424770000|2024-09-15 18:26:10|321.36|319.36|321.37|319.37|321.37|319.37|321.36|319.36|4
1726424800000|2024-09-15 18:26:40|321.38|319.38|321.39|319.39|321.39|319.39|321.37|319.37|6
1726424810000|2024-09-15 18:26:50|321.4|319.4|321.43|319.43|321.45|319.45|321.4|319.4|4
1726424820000|2024-09-15 18:27:00|321.44|319.44|321.44|319.44|321.44|319.44|321.43|319.43|3
1726424830000|2024-09-15 18:27:10|321.45|319.45|321.44|319.44|321.45|319.45|321.44|319.44|2
1726424840000|2024-09-15 18:27:20|321.45|319.45|321.43|319.43|321.46|319.46|321.43|319.43|6
1726424870000|2024-09-15 18:27:50|321.42|319.42|321.43|319.43|321.43|319.43|321.42|319.42|4
1726424880000|2024-09-15 18:28:00|321.42|319.42|321.43|319.43|321.44|319.44|321.42|319.42|6
1726424890000|2024-09-15 18:28:10|321.45|319.45|321.45|319.45|321.47|319.47|321.45|319.45|5
1726424900000|2024-09-15 18:28:20|321.43|319.43|321.43|319.43|321.43|319.43|321.43|319.43|1
1726424910000|2024-09-15 18:28:30|321.42|319.42|321.39|319.39|321.42|319.42|321.35|319.35|12
1726424920000|2024-09-15 18:28:40|321.38|319.38|321.38|319.38|321.39|319.39|321.38|319.38|5
1726424930000|2024-09-15 18:28:50|321.39|319.39|321.37|319.37|321.39|319.39|321.36|319.36|6
1726424940000|2024-09-15 18:29:00|321.36|319.36|321.35|319.35|321.36|319.36|321.34|319.34|3
1726424950000|2024-09-15 18:29:10|321.36|319.36|321.37|319.37|321.37|319.37|321.36|319.36|4
1726424960000|2024-09-15 18:29:20|321.38|319.38|321.37|319.37|321.38|319.38|321.37|319.37|6
1726424970000|2024-09-15 18:29:30|321.38|319.38|321.38|319.38|321.38|319.38|321.37|319.37|3
1726424980000|2024-09-15 18:29:40|321.39|319.39|321.42|319.42|321.42|319.42|321.39|319.39|3
1726425000000|2024-09-15 18:30:00|321.41|319.41|321.3|319.3|321.41|319.41|321.25|319.25|16
1726425010000|2024-09-15 18:30:10|321.31|319.31|321.35|319.35|321.35|319.35|321.3|319.3|5
1726425020000|2024-09-15 18:30:20|321.38|319.38|321.38|319.38|321.39|319.39|321.37|319.37|9
1726425030000|2024-09-15 18:30:30|321.37|319.37|321.29|319.29|321.38|319.38|321.29|319.29|10
1726425040000|2024-09-15 18:30:40|321.28|319.28|321.26|319.26|321.28|319.28|321.25|319.25|6
1726425050000|2024-09-15 18:30:50|321.27|319.27|321.32|319.32|321.32|319.32|321.27|319.27|3
1726425060000|2024-09-15 18:31:00|321.33|319.33|321.31|319.31|321.34|319.34|321.31|319.31|3
1726425070000|2024-09-15 18:31:10|321.32|319.32|321.34|319.34|321.34|319.34|321.32|319.32|5
1726425080000|2024-09-15 18:31:20|321.33|319.33|321.42|319.42|321.42|319.42|321.32|319.32|11
1726425090000|2024-09-15 18:31:30|321.41|319.41|321.41|319.41|321.41|319.41|321.4|319.4|3
1726425100000|2024-09-15 18:31:40|321.42|319.42|321.42|319.42|321.44|319.44|321.41|319.41|5
1726425110000|2024-09-15 18:31:50|321.43|319.43|321.43|319.43|321.43|319.43|321.43|319.43|1
1726425120000|2024-09-15 18:32:00|321.42|319.42|321.34|319.34|321.42|319.42|321.33|319.33|6
1726425130000|2024-09-15 18:32:10|321.37|319.37|321.43|319.43|321.43|319.43|321.37|319.37|15
1726425140000|2024-09-15 18:32:20|321.42|319.42|321.41|319.41|321.43|319.43|321.41|319.41|4
1726425150000|2024-09-15 18:32:30|321.4|319.4|321.38|319.38|321.4|319.4|321.36|319.36|3
1726425160000|2024-09-15 18:32:40|321.37|319.37|321.37|319.37|321.38|319.38|321.35|319.35|6
1726425170000|2024-09-15 18:32:50|321.38|319.38|321.37|319.37|321.38|319.38|321.36|319.36|3
1726425180000|2024-09-15 18:33:00|321.36|319.36|321.37|319.37|321.37|319.37|321.36|319.36|4
1726425190000|2024-09-15 18:33:10|321.38|319.38|321.3|319.3|321.38|319.38|321.3|319.3|4
1726425200000|2024-09-15 18:33:20|321.29|319.29|321.26|319.26|321.3|319.3|321.25|319.25|13
1726425210000|2024-09-15 18:33:30|321.27|319.27|321.26|319.26|321.27|319.27|321.26|319.26|2
1726425220000|2024-09-15 18:33:40|321.27|319.27|321.22|319.22|321.27|319.27|321.22|319.22|6
1726425230000|2024-09-15 18:33:50|321.27|319.27|321.22|319.22|321.27|319.27|321.22|319.22|5
1726425240000|2024-09-15 18:34:00|321.28|319.28|321.31|319.31|321.31|319.31|321.28|319.28|4
1726425250000|2024-09-15 18:34:10|321.32|319.32|321.39|319.39|321.4|319.4|321.31|319.31|13
1726425260000|2024-09-15 18:34:20|321.4|319.4|321.48|319.48|321.49|319.49|321.39|319.39|9
1726425270000|2024-09-15 18:34:30|321.47|319.47|321.5|319.5|321.5|319.5|321.47|319.47|11
1726425280000|2024-09-15 18:34:40|321.51|319.51|321.5|319.5|321.52|319.52|321.5|319.5|8
1726425290000|2024-09-15 18:34:50|321.51|319.51|321.51|319.51|321.52|319.52|321.51|319.51|3
1726425300000|2024-09-15 18:35:00|321.52|319.52|321.48|319.48|321.52|319.52|321.47|319.47|10
1726425310000|2024-09-15 18:35:10|321.49|319.49|321.41|319.41|321.49|319.49|321.38|319.38|15
1726425330000|2024-09-15 18:35:30|321.39|319.39|321.38|319.38|321.39|319.39|321.38|319.38|2
1726425340000|2024-09-15 18:35:40|321.35|319.35|321.28|319.28|321.39|319.39|321.27|319.27|9
1726425350000|2024-09-15 18:35:50|321.26|319.26|321.33|319.33|321.33|319.33|321.25|319.25|14
1726425360000|2024-09-15 18:36:00|321.35|319.35|321.33|319.33|321.35|319.35|321.32|319.32|9
1726425370000|2024-09-15 18:36:10|321.35|319.35|321.34|319.34|321.35|319.35|321.34|319.34|2
1726425380000|2024-09-15 18:36:20|321.33|319.33|321.33|319.33|321.33|319.33|321.33|319.33|1
1726425390000|2024-09-15 18:36:30|321.35|319.35|321.38|319.38|321.38|319.38|321.34|319.34|8
1726425400000|2024-09-15 18:36:40|321.39|319.39|321.48|319.48|321.48|319.48|321.39|319.39|5
1726425410000|2024-09-15 18:36:50|321.46|319.46|321.47|319.47|321.49|319.49|321.46|319.46|4
1726425420000|2024-09-15 18:37:00|321.44|319.44|321.4|319.4|321.44|319.44|321.39|319.39|10
1726425430000|2024-09-15 18:37:10|321.38|319.38|321.24|319.24|321.4|319.4|321.22|319.22|8
1726425440000|2024-09-15 18:37:20|321.23|319.23|321.11|319.11|321.23|319.23|321.11|319.11|9
1726425450000|2024-09-15 18:37:30|321.1|319.1|321.1|319.1|321.1|319.1|321.08|319.08|11
1726425460000|2024-09-15 18:37:40|321.09|319.09|321.08|319.08|321.1|319.1|321.08|319.08|16
1726425470000|2024-09-15 18:37:50|321.09|319.09|321.06|319.06|321.09|319.09|321.06|319.06|8
1726425480000|2024-09-15 18:38:00|321.07|319.07|321.12|319.12|321.16|319.16|321.06|319.06|11
1726425490000|2024-09-15 18:38:10|321.11|319.11|321.13|319.13|321.13|319.13|321.1|319.1|12
1726425500000|2024-09-15 18:38:20|321.15|319.15|321.17|319.17|321.17|319.17|321.15|319.15|2
1726425510000|2024-09-15 18:38:30|321.22|319.22|321.25|319.25|321.25|319.25|321.21|319.21|10
1726425520000|2024-09-15 18:38:40|321.26|319.26|321.25|319.25|321.26|319.26|321.25|319.25|2
1726425530000|2024-09-15 18:38:50|321.24|319.24|321.25|319.25|321.25|319.25|321.24|319.24|2
1726425540000|2024-09-15 18:39:00|321.26|319.26|321.26|319.26|321.26|319.26|321.24|319.24|13
1726425550000|2024-09-15 18:39:10|321.25|319.25|321.23|319.23|321.26|319.26|321.23|319.23|10
1726425560000|2024-09-15 18:39:20|321.24|319.24|321.2|319.2|321.25|319.25|321.2|319.2|14
1726425570000|2024-09-15 18:39:30|321.18|319.18|321.13|319.13|321.18|319.18|321.12|319.12|8
1726425580000|2024-09-15 18:39:40|321.15|319.15|321.14|319.14|321.15|319.15|321.12|319.12|7
1726425600000|2024-09-15 18:40:00|321.12|319.12|321.11|319.11|321.13|319.13|321.09|319.09|13
1726425610000|2024-09-15 18:40:10|321.07|319.07|320.95|318.95|321.09|319.09|320.93|318.93|15
1726425620000|2024-09-15 18:40:20|320.91|318.91|320.65|318.65|320.91|318.91|320.56|318.56|26
1726425630000|2024-09-15 18:40:30|320.68|318.68|320.59|318.59|320.69|318.69|320.56|318.56|13
1726425640000|2024-09-15 18:40:40|320.56|318.56|320.64|318.64|320.64|318.64|320.56|318.56|4
1726425650000|2024-09-15 18:40:50|320.69|318.69|320.85|318.85|320.92|318.92|320.69|318.69|14
1726425660000|2024-09-15 18:41:00|320.87|318.87|320.87|318.87|320.87|318.87|320.8|318.8|13
1726425670000|2024-09-15 18:41:10|320.88|318.88|320.95|318.95|321.02|319.02|320.88|318.88|18
1726425680000|2024-09-15 18:41:20|320.96|318.96|320.9|318.9|320.96|318.96|320.9|318.9|7
1726425690000|2024-09-15 18:41:30|320.89|318.89|320.96|318.96|320.98|318.98|320.85|318.85|10
1726425700000|2024-09-15 18:41:40|320.98|318.98|320.87|318.87|320.98|318.98|320.81|318.81|16
1726425710000|2024-09-15 18:41:50|320.86|318.86|320.83|318.83|320.87|318.87|320.83|318.83|5
1726425720000|2024-09-15 18:42:00|320.81|318.81|320.69|318.69|320.81|318.81|320.69|318.69|7
1726425730000|2024-09-15 18:42:10|320.7|318.7|320.63|318.63|320.7|318.7|320.63|318.63|10
1726425750000|2024-09-15 18:42:30|320.64|318.64|320.67|318.67|320.67|318.67|320.64|318.64|4
1726425760000|2024-09-15 18:42:40|320.68|318.68|320.63|318.63|320.75|318.75|320.63|318.63|14
1726425770000|2024-09-15 18:42:50|320.61|318.61|320.62|318.62|320.63|318.63|320.61|318.61|5
1726425790000|2024-09-15 18:43:10|320.64|318.64|320.66|318.66|320.67|318.67|320.63|318.63|9
1726425800000|2024-09-15 18:43:20|320.67|318.67|320.66|318.66|320.67|318.67|320.66|318.66|2
1726425810000|2024-09-15 18:43:30|320.64|318.64|320.57|318.57|320.65|318.65|320.54|318.54|11
1726425820000|2024-09-15 18:43:40|320.54|318.54|320.53|318.53|320.54|318.54|320.5|318.5|4
1726425830000|2024-09-15 18:43:50|320.5|318.5|320.35|318.35|320.53|318.53|320.33|318.33|8
1726425840000|2024-09-15 18:44:00|320.36|318.36|320.44|318.44|320.44|318.44|320.29|318.29|14
1726425850000|2024-09-15 18:44:10|320.49|318.49|320.49|318.49|320.5|318.5|320.45|318.45|7
1726425860000|2024-09-15 18:44:20|320.47|318.47|320.47|318.47|320.47|318.47|320.47|318.47|1
1726425870000|2024-09-15 18:44:30|320.46|318.46|320.46|318.46|320.46|318.46|320.38|318.38|16
1726425880000|2024-09-15 18:44:40|320.47|318.47|320.54|318.54|320.54|318.54|320.47|318.47|3
1726425890000|2024-09-15 18:44:50|320.52|318.52|320.58|318.58|320.6|318.6|320.52|318.52|10
1726425900000|2024-09-15 18:45:00|320.6|318.6|320.6|318.6|320.66|318.66|320.58|318.58|16
1726425910000|2024-09-15 18:45:10|320.56|318.56|320.59|318.59|320.66|318.66|320.5|318.5|22
1726425920000|2024-09-15 18:45:20|320.58|318.58|320.57|318.57|320.68|318.68|320.57|318.57|14
1726425930000|2024-09-15 18:45:30|320.6|318.6|320.39|318.39|320.61|318.61|320.37|318.37|20
1726425940000|2024-09-15 18:45:40|320.4|318.4|320.5|318.5|320.55|318.55|320.4|318.4|16
1726425950000|2024-09-15 18:45:50|320.51|318.51|320.49|318.49|320.54|318.54|320.49|318.49|7
1726425960000|2024-09-15 18:46:00|320.48|318.48|320.51|318.51|320.52|318.52|320.48|318.48|9
1726425970000|2024-09-15 18:46:10|320.49|318.49|320.54|318.54|320.54|318.54|320.49|318.49|5
1726425980000|2024-09-15 18:46:20|320.53|318.53|320.58|318.58|320.58|318.58|320.53|318.53|6
1726425990000|2024-09-15 18:46:30|320.57|318.57|320.57|318.57|320.57|318.57|320.57|318.57|1
1726426000000|2024-09-15 18:46:40|320.55|318.55|320.56|318.56|320.56|318.56|320.55|318.55|2
1726426010000|2024-09-15 18:46:50|320.53|318.53|320.51|318.51|320.53|318.53|320.51|318.51|2
1726426020000|2024-09-15 18:47:00|320.53|318.53|320.55|318.55|320.55|318.55|320.53|318.53|3
1726426030000|2024-09-15 18:47:10|320.56|318.56|320.68|318.68|320.68|318.68|320.56|318.56|15
1726426040000|2024-09-15 18:47:20|320.71|318.71|320.73|318.73|320.73|318.73|320.69|318.69|5
1726426050000|2024-09-15 18:47:30|320.74|318.74|320.81|318.81|320.84|318.84|320.74|318.74|17
1726426060000|2024-09-15 18:47:40|320.82|318.82|320.79|318.79|320.82|318.82|320.79|318.79|7
1726426070000|2024-09-15 18:47:50|320.75|318.75|320.7|318.7|320.75|318.75|320.7|318.7|4
1726426080000|2024-09-15 18:48:00|320.71|318.71|320.75|318.75|320.75|318.75|320.71|318.71|10
1726426090000|2024-09-15 18:48:10|320.74|318.74|320.73|318.73|320.74|318.74|320.71|318.71|6
1726426100000|2024-09-15 18:48:20|320.71|318.71|320.73|318.73|320.73|318.73|320.71|318.71|2
1726426110000|2024-09-15 18:48:30|320.75|318.75|320.75|318.75|320.75|318.75|320.75|318.75|1
1726426140000|2024-09-15 18:49:00|320.76|318.76|320.82|318.82|320.82|318.82|320.76|318.76|6
1726426150000|2024-09-15 18:49:10|320.81|318.81|320.82|318.82|320.82|318.82|320.8|318.8|4
1726426160000|2024-09-15 18:49:20|320.83|318.83|320.99|318.99|320.99|318.99|320.83|318.83|5
1726426170000|2024-09-15 18:49:30|321.05|319.05|321.04|319.04|321.05|319.05|321.02|319.02|12
1726426180000|2024-09-15 18:49:40|321.01|319.01|320.99|318.99|321.01|319.01|320.99|318.99|3
1726426190000|2024-09-15 18:49:50|320.97|318.97|320.97|318.97|320.97|318.97|320.97|318.97|1
1726426200000|2024-09-15 18:50:00|320.96|318.96|320.96|318.96|320.96|318.96|320.94|318.94|3
1726426210000|2024-09-15 18:50:10|320.91|318.91|320.88|318.88|320.95|318.95|320.88|318.88|3
1726426220000|2024-09-15 18:50:20|320.89|318.89|320.88|318.88|320.91|318.91|320.88|318.88|8
1726426230000|2024-09-15 18:50:30|320.9|318.9|320.87|318.87|320.91|318.91|320.87|318.87|11
1726426240000|2024-09-15 18:50:40|320.85|318.85|320.79|318.79|320.85|318.85|320.79|318.79|7
1726426250000|2024-09-15 18:50:50|320.81|318.81|320.81|318.81|320.81|318.81|320.8|318.8|7
1726426260000|2024-09-15 18:51:00|320.82|318.82|320.83|318.83|320.83|318.83|320.8|318.8|8
1726426270000|2024-09-15 18:51:10|320.9|318.9|320.91|318.91|320.93|318.93|320.9|318.9|6
1726426280000|2024-09-15 18:51:20|320.9|318.9|320.91|318.91|320.91|318.91|320.9|318.9|2
1726426290000|2024-09-15 18:51:30|320.94|318.94|321.09|319.09|321.09|319.09|320.94|318.94|6
1726426300000|2024-09-15 18:51:40|321.1|319.1|321.13|319.13|321.13|319.13|321.09|319.09|12
1726426310000|2024-09-15 18:51:50|321.14|319.14|321.13|319.13|321.14|319.14|321.13|319.13|2
1726426320000|2024-09-15 18:52:00|321.12|319.12|321.18|319.18|321.21|319.21|321.12|319.12|21
1726426330000|2024-09-15 18:52:10|321.17|319.17|321.17|319.17|321.18|319.18|321.13|319.13|20
1726426340000|2024-09-15 18:52:20|321.16|319.16|321.15|319.15|321.19|319.19|321.14|319.14|13
1726426350000|2024-09-15 18:52:30|321.17|319.17|321.2|319.2|321.2|319.2|321.17|319.17|4
1726426360000|2024-09-15 18:52:40|321.19|319.19|321.19|319.19|321.19|319.19|321.19|319.19|1
1726426370000|2024-09-15 18:52:50|321.15|319.15|321.18|319.18|321.18|319.18|321.15|319.15|2
1726426380000|2024-09-15 18:53:00|321.17|319.17|321.21|319.21|321.21|319.21|321.15|319.15|5
1726426390000|2024-09-15 18:53:10|321.22|319.22|321.74|319.74|321.74|319.74|321.22|319.22|20
1726426400000|2024-09-15 18:53:20|321.76|319.76|322.06|320.06|322.06|320.06|321.76|319.76|8
1726426410000|2024-09-15 18:53:30|322.07|320.07|322.18|320.18|322.2|320.2|322.07|320.07|20
1726426420000|2024-09-15 18:53:40|322.12|320.12|322.04|320.04|322.12|320.12|322.04|320.04|17
1726426430000|2024-09-15 18:53:50|322.01|320.01|321.77|319.77|322.04|320.04|321.72|319.72|23
1726426440000|2024-09-15 18:54:00|321.79|319.79|321.56|319.56|321.79|319.79|321.56|319.56|21
1726426450000|2024-09-15 18:54:10|321.55|319.55|321.71|319.71|321.71|319.71|321.55|319.55|17
1726426460000|2024-09-15 18:54:20|321.7|319.7|321.61|319.61|321.7|319.7|321.58|319.58|18
1726426470000|2024-09-15 18:54:30|321.62|319.62|321.69|319.69|321.7|319.7|321.56|319.56|21
1726426480000|2024-09-15 18:54:40|321.7|319.7|321.84|319.84|321.88|319.88|321.69|319.69|21
1726426490000|2024-09-15 18:54:50|321.83|319.83|321.92|319.92|321.92|319.92|321.83|319.83|14
1726426500000|2024-09-15 18:55:00|321.94|319.94|322.1|320.1|322.11|320.11|321.94|319.94|26
1726426510000|2024-09-15 18:55:10|322.11|320.11|322.18|320.18|322.18|320.18|322.09|320.09|17
1726426520000|2024-09-15 18:55:20|322.14|320.14|322.19|320.19|322.3|320.3|322.12|320.12|19
1726426530000|2024-09-15 18:55:30|322.22|320.22|322.24|320.24|322.25|320.25|322.18|320.18|13
1726426540000|2024-09-15 18:55:40|322.25|320.25|322.08|320.08|322.26|320.26|322.08|320.08|19
1726426550000|2024-09-15 18:55:50|322.03|320.03|321.61|319.61|322.03|320.03|321.51|319.51|18
1726426560000|2024-09-15 18:56:00|321.58|319.58|321.66|319.66|321.67|319.67|321.39|319.39|19
1726426570000|2024-09-15 18:56:10|321.65|319.65|321.63|319.63|321.67|319.67|321.54|319.54|20
1726426580000|2024-09-15 18:56:20|321.64|319.64|321.59|319.59|321.64|319.64|321.58|319.58|15
1726426590000|2024-09-15 18:56:30|321.6|319.6|321.59|319.59|321.65|319.65|321.59|319.59|11
1726426600000|2024-09-15 18:56:40|321.62|319.62|321.64|319.64|321.65|319.65|321.62|319.62|7
1726426610000|2024-09-15 18:56:50|321.65|319.65|321.63|319.63|321.65|319.65|321.6|319.6|9
1726426620000|2024-09-15 18:57:00|321.6|319.6|321.54|319.54|321.6|319.6|321.54|319.54|13
1726426630000|2024-09-15 18:57:10|321.47|319.47|321.4|319.4|321.47|319.47|321.34|319.34|20
1726426640000|2024-09-15 18:57:20|321.42|319.42|321.39|319.39|321.42|319.42|321.35|319.35|9
1726426650000|2024-09-15 18:57:30|321.37|319.37|321.48|319.48|321.48|319.48|321.36|319.36|7
1726426660000|2024-09-15 18:57:40|321.5|319.5|321.54|319.54|321.54|319.54|321.49|319.49|12
1726426670000|2024-09-15 18:57:50|321.55|319.55|321.59|319.59|321.68|319.68|321.55|319.55|10
1726426680000|2024-09-15 18:58:00|321.57|319.57|321.61|319.61|321.63|319.63|321.57|319.57|13
1726426690000|2024-09-15 18:58:10|321.62|319.62|321.69|319.69|321.74|319.74|321.62|319.62|10
1726426700000|2024-09-15 18:58:20|321.72|319.72|321.61|319.61|321.72|319.72|321.57|319.57|25
1726426710000|2024-09-15 18:58:30|321.6|319.6|321.57|319.57|321.61|319.61|321.57|319.57|6
1726426720000|2024-09-15 18:58:40|321.52|319.52|321.42|319.42|321.52|319.52|321.39|319.39|19
1726426730000|2024-09-15 18:58:50|321.41|319.41|321.4|319.4|321.41|319.41|321.39|319.39|3
1726426740000|2024-09-15 18:59:00|321.43|319.43|321.4|319.4|321.43|319.43|321.39|319.39|13
1726426750000|2024-09-15 18:59:10|321.39|319.39|321.34|319.34|321.39|319.39|321.31|319.31|9
1726426760000|2024-09-15 18:59:20|321.33|319.33|321.35|319.35|321.36|319.36|321.33|319.33|5
1726426780000|2024-09-15 18:59:40|321.42|319.42|321.38|319.38|321.42|319.42|321.37|319.37|9
1726426790000|2024-09-15 18:59:50|321.39|319.39|321.38|319.38|321.42|319.42|321.38|319.38|8
1726426800000|2024-09-15 19:00:00|321.4|319.4|321.27|319.27|321.4|319.4|321.27|319.27|21
1726426810000|2024-09-15 19:00:10|321.28|319.28|321.28|319.28|321.28|319.28|321.25|319.25|6
1726426820000|2024-09-15 19:00:20|321.24|319.24|321.24|319.24|321.24|319.24|321.24|319.24|1
1726426830000|2024-09-15 19:00:30|321.2|319.2|321.14|319.14|321.2|319.2|321.09|319.09|12
1726426840000|2024-09-15 19:00:40|321.13|319.13|321.11|319.11|321.13|319.13|321.11|319.11|3
1726426850000|2024-09-15 19:00:50|321.13|319.13|321.19|319.19|321.22|319.22|321.11|319.11|8
1726426860000|2024-09-15 19:01:00|321.18|319.18|321.26|319.26|321.29|319.29|321.18|319.18|12
1726426870000|2024-09-15 19:01:10|321.27|319.27|321.43|319.43|321.45|319.45|321.27|319.27|18
1726426880000|2024-09-15 19:01:20|321.47|319.47|321.55|319.55|321.55|319.55|321.47|319.47|6
1726426890000|2024-09-15 19:01:30|321.54|319.54|321.6|319.6|321.6|319.6|321.54|319.54|16
1726426900000|2024-09-15 19:01:40|321.58|319.58|321.71|319.71|321.71|319.71|321.58|319.58|14
1726426910000|2024-09-15 19:01:50|321.7|319.7|321.75|319.75|321.75|319.75|321.69|319.69|11
1726426920000|2024-09-15 19:02:00|321.72|319.72|321.73|319.73|321.74|319.74|321.68|319.68|11
1726426930000|2024-09-15 19:02:10|321.74|319.74|321.8|319.8|321.8|319.8|321.74|319.74|6
1726426940000|2024-09-15 19:02:20|321.81|319.81|321.89|319.89|321.94|319.94|321.81|319.81|8
1726426950000|2024-09-15 19:02:30|321.84|319.84|321.82|319.82|321.84|319.84|321.79|319.79|13
1726426960000|2024-09-15 19:02:40|321.83|319.83|321.81|319.81|321.83|319.83|321.81|319.81|9
1726426970000|2024-09-15 19:02:50|321.8|319.8|321.8|319.8|321.8|319.8|321.8|319.8|1
1726426980000|2024-09-15 19:03:00|321.81|319.81|321.91|319.91|321.91|319.91|321.81|319.81|4
1726426990000|2024-09-15 19:03:10|321.92|319.92|321.95|319.95|321.95|319.95|321.91|319.91|8
1726427000000|2024-09-15 19:03:20|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1726427010000|2024-09-15 19:03:30|321.95|319.95|322|320|322.02|320.02|321.95|319.95|6
1726427030000|2024-09-15 19:03:50|322.04|320.04|322.02|320.02|322.04|320.04|322.01|320.01|7
1726427040000|2024-09-15 19:04:00|322.01|320.01|322.01|320.01|322.01|320.01|322.01|320.01|1
1726427050000|2024-09-15 19:04:10|322.02|320.02|322.02|320.02|322.02|320.02|322.01|320.01|3
1726427060000|2024-09-15 19:04:20|322.06|320.06|322.04|320.04|322.06|320.06|322.04|320.04|4
1726427070000|2024-09-15 19:04:30|322.09|320.09|321.91|319.91|322.09|320.09|321.91|319.91|9
1726427080000|2024-09-15 19:04:40|321.93|319.93|321.91|319.91|321.95|319.95|321.91|319.91|9
1726427090000|2024-09-15 19:04:50|321.9|319.9|321.84|319.84|321.91|319.91|321.84|319.84|5
1726427100000|2024-09-15 19:05:00|321.85|319.85|322.05|320.05|322.05|320.05|321.84|319.84|25
1726427110000|2024-09-15 19:05:10|322.04|320.04|322.06|320.06|322.06|320.06|322.04|320.04|2
1726427120000|2024-09-15 19:05:20|322.05|320.05|322.09|320.09|322.09|320.09|322.03|320.03|12
1726427130000|2024-09-15 19:05:30|322.08|320.08|322.09|320.09|322.09|320.09|322.08|320.08|8
1726427140000|2024-09-15 19:05:40|322.08|320.08|322.08|320.08|322.08|320.08|322.08|320.08|1
1726427160000|2024-09-15 19:06:00|322.07|320.07|321.85|319.85|322.07|320.07|321.83|319.83|11
1726427170000|2024-09-15 19:06:10|321.86|319.86|321.89|319.89|321.9|319.9|321.86|319.86|8
1726427180000|2024-09-15 19:06:20|321.9|319.9|321.91|319.91|321.93|319.93|321.89|319.89|9
1726427190000|2024-09-15 19:06:30|321.9|319.9|321.83|319.83|321.9|319.9|321.83|319.83|9
1726427200000|2024-09-15 19:06:40|321.84|319.84|321.81|319.81|321.85|319.85|321.81|319.81|8
1726427210000|2024-09-15 19:06:50|321.82|319.82|321.82|319.82|321.83|319.83|321.8|319.8|8
1726427220000|2024-09-15 19:07:00|321.83|319.83|321.74|319.74|321.86|319.86|321.74|319.74|13
1726427230000|2024-09-15 19:07:10|321.76|319.76|321.7|319.7|321.76|319.76|321.68|319.68|13
1726427240000|2024-09-15 19:07:20|321.71|319.71|321.71|319.71|321.72|319.72|321.7|319.7|4
1726427250000|2024-09-15 19:07:30|321.7|319.7|321.7|319.7|321.73|319.73|321.7|319.7|5
1726427260000|2024-09-15 19:07:40|321.73|319.73|321.7|319.7|321.73|319.73|321.7|319.7|2
1726427270000|2024-09-15 19:07:50|321.69|319.69|321.69|319.69|321.7|319.7|321.69|319.69|5
1726427280000|2024-09-15 19:08:00|321.68|319.68|321.7|319.7|321.7|319.7|321.68|319.68|2
1726427290000|2024-09-15 19:08:10|321.66|319.66|321.84|319.84|321.85|319.85|321.66|319.66|9
1726427300000|2024-09-15 19:08:20|321.85|319.85|321.89|319.89|321.89|319.89|321.84|319.84|12
1726427310000|2024-09-15 19:08:30|321.87|319.87|321.89|319.89|321.89|319.89|321.87|319.87|3
1726427320000|2024-09-15 19:08:40|321.95|319.95|321.95|319.95|321.96|319.96|321.93|319.93|15
1726427340000|2024-09-15 19:09:00|321.96|319.96|321.94|319.94|321.96|319.96|321.94|319.94|3
1726427350000|2024-09-15 19:09:10|321.9|319.9|321.94|319.94|321.94|319.94|321.9|319.9|3
1726427360000|2024-09-15 19:09:20|321.93|319.93|321.93|319.93|321.94|319.94|321.93|319.93|5
1726427370000|2024-09-15 19:09:30|321.91|319.91|321.91|319.91|321.93|319.93|321.91|319.91|3
1726427380000|2024-09-15 19:09:40|321.87|319.87|321.82|319.82|321.87|319.87|321.82|319.82|8
1726427390000|2024-09-15 19:09:50|321.8|319.8|321.83|319.83|321.83|319.83|321.8|319.8|6
1726427400000|2024-09-15 19:10:00|321.82|319.82|321.84|319.84|321.86|319.86|321.82|319.82|6
1726427410000|2024-09-15 19:10:10|321.86|319.86|321.92|319.92|321.93|319.93|321.86|319.86|18
1726427420000|2024-09-15 19:10:20|321.93|319.93|321.9|319.9|321.93|319.93|321.9|319.9|6
1726427430000|2024-09-15 19:10:30|321.92|319.92|321.82|319.82|321.94|319.94|321.82|319.82|20
1726427440000|2024-09-15 19:10:40|321.81|319.81|321.84|319.84|321.85|319.85|321.81|319.81|7
1726427450000|2024-09-15 19:10:50|321.85|319.85|321.76|319.76|321.85|319.85|321.76|319.76|9
1726427460000|2024-09-15 19:11:00|321.78|319.78|321.87|319.87|321.87|319.87|321.78|319.78|9
1726427470000|2024-09-15 19:11:10|321.88|319.88|321.87|319.87|321.88|319.88|321.85|319.85|7
1726427480000|2024-09-15 19:11:20|321.86|319.86|321.78|319.78|321.86|319.86|321.78|319.78|7
1726427490000|2024-09-15 19:11:30|321.77|319.77|321.7|319.7|321.77|319.77|321.69|319.69|5
1726427500000|2024-09-15 19:11:40|321.69|319.69|321.76|319.76|321.76|319.76|321.69|319.69|6
1726427510000|2024-09-15 19:11:50|321.77|319.77|321.73|319.73|321.8|319.8|321.73|319.73|11
1726427520000|2024-09-15 19:12:00|321.74|319.74|321.69|319.69|321.74|319.74|321.69|319.69|12
1726427540000|2024-09-15 19:12:20|321.68|319.68|321.7|319.7|321.7|319.7|321.68|319.68|3
1726427550000|2024-09-15 19:12:30|321.71|319.71|321.71|319.71|321.71|319.71|321.71|319.71|1
1726427560000|2024-09-15 19:12:40|321.7|319.7|321.7|319.7|321.7|319.7|321.7|319.7|1
1726427570000|2024-09-15 19:12:50|321.69|319.69|321.7|319.7|321.71|319.71|321.69|319.69|6
1726427580000|2024-09-15 19:13:00|321.69|319.69|321.56|319.56|321.7|319.7|321.56|319.56|17
1726427600000|2024-09-15 19:13:20|321.55|319.55|321.56|319.56|321.56|319.56|321.55|319.55|2
1726427610000|2024-09-15 19:13:30|321.57|319.57|321.64|319.64|321.66|319.66|321.57|319.57|7
1726427620000|2024-09-15 19:13:40|321.63|319.63|321.64|319.64|321.64|319.64|321.63|319.63|4
1726427630000|2024-09-15 19:13:50|321.63|319.63|321.64|319.64|321.64|319.64|321.63|319.63|2
1726427640000|2024-09-15 19:14:00|321.66|319.66|321.75|319.75|321.76|319.76|321.66|319.66|6
1726427650000|2024-09-15 19:14:10|321.76|319.76|321.76|319.76|321.77|319.77|321.76|319.76|3
1726427660000|2024-09-15 19:14:20|321.75|319.75|321.75|319.75|321.75|319.75|321.75|319.75|1
1726427680000|2024-09-15 19:14:40|321.7|319.7|321.7|319.7|321.7|319.7|321.7|319.7|1
1726427690000|2024-09-15 19:14:50|321.72|319.72|321.72|319.72|321.72|319.72|321.71|319.71|3
1726427700000|2024-09-15 19:15:00|321.7|319.7|321.72|319.72|321.72|319.72|321.68|319.68|8
1726427710000|2024-09-15 19:15:10|321.71|319.71|321.7|319.7|321.72|319.72|321.7|319.7|4
1726427720000|2024-09-15 19:15:20|321.71|319.71|321.87|319.87|321.87|319.87|321.71|319.71|13
1726427730000|2024-09-15 19:15:30|321.88|319.88|321.88|319.88|321.89|319.89|321.87|319.87|4
1726427740000|2024-09-15 19:15:40|321.89|319.89|321.93|319.93|321.93|319.93|321.89|319.89|10
1726427750000|2024-09-15 19:15:50|321.94|319.94|322.06|320.06|322.06|320.06|321.94|319.94|9
1726427760000|2024-09-15 19:16:00|322.04|320.04|322.02|320.02|322.05|320.05|322.01|320.01|11
1726427770000|2024-09-15 19:16:10|321.99|319.99|322.02|320.02|322.02|320.02|321.99|319.99|6
1726427780000|2024-09-15 19:16:20|322.01|320.01|322|320|322.01|320.01|322|320|2
1726427790000|2024-09-15 19:16:30|322.02|320.02|322|320|322.02|320.02|322|320|4
1726427800000|2024-09-15 19:16:40|321.95|319.95|321.97|319.97|321.97|319.97|321.95|319.95|3
1726427810000|2024-09-15 19:16:50|321.95|319.95|321.94|319.94|321.95|319.95|321.94|319.94|2
1726427820000|2024-09-15 19:17:00|321.95|319.95|322|320|322|320|321.94|319.94|5
1726427830000|2024-09-15 19:17:10|321.98|319.98|321.99|319.99|322|320|321.97|319.97|8
1726427840000|2024-09-15 19:17:20|322|320|322.08|320.08|322.08|320.08|322|320|5
1726427850000|2024-09-15 19:17:30|322.09|320.09|322.11|320.11|322.11|320.11|322.09|320.09|2
1726427860000|2024-09-15 19:17:40|322.09|320.09|322.11|320.11|322.11|320.11|322.09|320.09|3
1726427870000|2024-09-15 19:17:50|322.1|320.1|322.11|320.11|322.11|320.11|322.1|320.1|14
1726427880000|2024-09-15 19:18:00|322.09|320.09|322.07|320.07|322.09|320.09|322.03|320.03|9
1726427890000|2024-09-15 19:18:10|322.06|320.06|322.06|320.06|322.06|320.06|322.06|320.06|1
1726427900000|2024-09-15 19:18:20|322.12|320.12|322.08|320.08|322.12|320.12|322.08|320.08|3
1726427980000|2024-09-15 19:19:40|322.04|320.04|322.06|320.06|322.06|320.06|322.04|320.04|2
1726427990000|2024-09-15 19:19:50|322.07|320.07|322.04|320.04|322.07|320.07|322.02|320.02|4
1726428000000|2024-09-15 19:20:00|322|320|321.98|319.98|322|320|321.98|319.98|9
1726428010000|2024-09-15 19:20:10|321.99|319.99|322.03|320.03|322.05|320.05|321.99|319.99|6
1726428020000|2024-09-15 19:20:20|322.02|320.02|322.02|320.02|322.02|320.02|321.98|319.98|8
1726428030000|2024-09-15 19:20:30|322.01|320.01|322|320|322.02|320.02|321.99|319.99|15
1726428040000|2024-09-15 19:20:40|321.99|319.99|321.99|319.99|321.99|319.99|321.99|319.99|1
1726428050000|2024-09-15 19:20:50|321.95|319.95|321.92|319.92|321.97|319.97|321.92|319.92|7
1726428060000|2024-09-15 19:21:00|321.94|319.94|321.83|319.83|321.94|319.94|321.83|319.83|9
1726428080000|2024-09-15 19:21:20|321.85|319.85|321.85|319.85|321.85|319.85|321.84|319.84|3
1726428090000|2024-09-15 19:21:30|321.84|319.84|321.84|319.84|321.85|319.85|321.84|319.84|9
1726428100000|2024-09-15 19:21:40|321.85|319.85|321.84|319.84|321.85|319.85|321.84|319.84|4
1726428120000|2024-09-15 19:22:00|321.81|319.81|321.79|319.79|321.81|319.81|321.78|319.78|4
1726428130000|2024-09-15 19:22:10|321.78|319.78|321.82|319.82|321.83|319.83|321.78|319.78|10
1726428140000|2024-09-15 19:22:20|321.83|319.83|321.84|319.84|321.84|319.84|321.82|319.82|14
1726428150000|2024-09-15 19:22:30|321.85|319.85|321.82|319.82|321.85|319.85|321.82|319.82|2
1726428160000|2024-09-15 19:22:40|321.83|319.83|321.83|319.83|321.83|319.83|321.83|319.83|1
1726428170000|2024-09-15 19:22:50|321.82|319.82|321.86|319.86|321.87|319.87|321.82|319.82|3
1726428180000|2024-09-15 19:23:00|321.87|319.87|321.88|319.88|321.88|319.88|321.86|319.86|5
1726428190000|2024-09-15 19:23:10|321.89|319.89|321.89|319.89|321.89|319.89|321.88|319.88|11
1726428200000|2024-09-15 19:23:20|321.88|319.88|321.89|319.89|321.89|319.89|321.88|319.88|2
1726428210000|2024-09-15 19:23:30|321.9|319.9|321.89|319.89|321.92|319.92|321.89|319.89|5
1726428220000|2024-09-15 19:23:40|321.88|319.88|321.88|319.88|321.88|319.88|321.87|319.87|3
1726428240000|2024-09-15 19:24:00|321.87|319.87|321.86|319.86|321.89|319.89|321.86|319.86|4
1726428250000|2024-09-15 19:24:10|321.85|319.85|321.86|319.86|321.86|319.86|321.85|319.85|2
1726428260000|2024-09-15 19:24:20|321.87|319.87|321.87|319.87|321.88|319.88|321.86|319.86|4
1726428270000|2024-09-15 19:24:30|321.88|319.88|321.86|319.86|321.88|319.88|321.84|319.84|7
1726428280000|2024-09-15 19:24:40|321.87|319.87|321.83|319.83|321.87|319.87|321.83|319.83|9
1726428290000|2024-09-15 19:24:50|321.86|319.86|321.85|319.85|321.86|319.86|321.85|319.85|8
1726428300000|2024-09-15 19:25:00|321.86|319.86|321.86|319.86|321.86|319.86|321.84|319.84|7
1726428310000|2024-09-15 19:25:10|321.84|319.84|321.83|319.83|321.84|319.84|321.83|319.83|2
1726428320000|2024-09-15 19:25:20|321.76|319.76|321.58|319.58|321.76|319.76|321.57|319.57|9
1726428330000|2024-09-15 19:25:30|321.57|319.57|321.56|319.56|321.59|319.59|321.54|319.54|12
1726428350000|2024-09-15 19:25:50|321.55|319.55|321.42|319.42|321.55|319.55|321.41|319.41|18
1726428360000|2024-09-15 19:26:00|321.41|319.41|321.36|319.36|321.42|319.42|321.35|319.35|10
1726428370000|2024-09-15 19:26:10|321.35|319.35|322.68|317.68|322.68|319.36|321.14|317.61|19
1726428380000|2024-09-15 19:26:20|322.72|317.72|322.65|317.65|322.73|317.73|322.64|317.64|13
1726428390000|2024-09-15 19:26:30|322.66|317.66|322.91|317.91|322.95|317.95|322.66|317.66|12
1726428400000|2024-09-15 19:26:40|322.89|317.89|322.77|317.77|322.89|317.89|322.77|317.77|13
1726428410000|2024-09-15 19:26:50|322.78|317.78|322.69|317.69|322.78|317.78|322.69|317.69|14
1726428420000|2024-09-15 19:27:00|322.68|317.68|322.7|317.7|322.71|317.71|322.67|317.67|15
1726428430000|2024-09-15 19:27:10|322.68|317.68|322.68|317.68|322.69|317.69|322.68|317.68|3
1726428440000|2024-09-15 19:27:20|322.64|317.64|322.6|317.6|322.64|317.64|322.46|317.46|18
1726428450000|2024-09-15 19:27:30|322.62|317.62|322.58|317.58|322.62|317.62|322.58|317.58|8
1726428460000|2024-09-15 19:27:40|322.6|317.6|322.64|317.64|322.64|317.64|322.59|317.59|6
1726428470000|2024-09-15 19:27:50|322.63|317.63|322.61|317.61|322.63|317.63|322.61|317.61|3
1726428480000|2024-09-15 19:28:00|322.57|317.57|322.49|317.49|322.59|317.59|322.49|317.49|5
1726428490000|2024-09-15 19:28:10|322.48|317.48|322.43|317.43|322.48|317.48|322.42|317.42|4
1726428500000|2024-09-15 19:28:20|322.41|317.41|322.42|317.42|322.43|317.43|322.41|317.41|14
1726428510000|2024-09-15 19:28:30|322.41|317.41|322.41|317.41|322.42|317.42|322.39|317.39|9
1726428520000|2024-09-15 19:28:40|322.4|317.4|322.42|317.42|322.44|317.44|322.4|317.4|7
1726428530000|2024-09-15 19:28:50|322.43|317.43|322.44|317.44|322.46|317.46|322.43|317.43|5
1726428540000|2024-09-15 19:29:00|322.4|317.4|322.4|317.4|322.4|317.4|322.4|317.4|1
1726428550000|2024-09-15 19:29:10|322.42|317.42|322.46|317.46|322.46|317.46|322.4|317.4|10
1726428560000|2024-09-15 19:29:20|322.47|317.47|322.51|317.51|322.55|317.55|322.47|317.47|4
1726428570000|2024-09-15 19:29:30|322.55|317.55|322.55|317.55|322.57|317.57|322.54|317.54|5
1726428580000|2024-09-15 19:29:40|322.57|317.57|322.55|317.55|322.57|317.57|322.55|317.55|3
1726428600000|2024-09-15 19:30:00|322.51|317.51|322.43|317.43|322.51|317.51|322.38|317.38|17
1726428610000|2024-09-15 19:30:10|322.45|317.45|322.37|317.37|322.46|317.46|322.36|317.36|13
1726428620000|2024-09-15 19:30:20|322.36|317.36|322.41|317.41|322.41|317.41|322.28|317.28|18
1726428630000|2024-09-15 19:30:30|322.46|317.46|322.44|317.44|322.46|317.46|322.43|317.43|16
1726428640000|2024-09-15 19:30:40|322.43|317.43|322.51|317.51|322.53|317.53|322.43|317.43|8
1726428650000|2024-09-15 19:30:50|322.52|317.52|322.51|317.51|322.52|317.52|322.51|317.51|6
1726428660000|2024-09-15 19:31:00|322.52|317.52|322.59|317.59|322.59|317.59|322.51|317.51|3
1726428670000|2024-09-15 19:31:10|322.6|317.6|322.78|317.78|322.78|317.78|322.6|317.6|22
1726428680000|2024-09-15 19:31:20|322.77|317.77|322.77|317.77|322.78|317.78|322.77|317.77|3
1726428690000|2024-09-15 19:31:30|322.76|317.76|322.74|317.74|322.76|317.76|322.74|317.74|3
1726428710000|2024-09-15 19:31:50|322.78|317.78|322.75|317.75|322.78|317.78|322.75|317.75|2
1726428720000|2024-09-15 19:32:00|322.74|317.74|322.74|317.74|322.74|317.74|322.74|317.74|1
1726428740000|2024-09-15 19:32:20|322.75|317.75|322.76|317.76|322.76|317.76|322.74|317.74|4
1726428750000|2024-09-15 19:32:30|322.84|317.84|322.82|317.82|322.84|317.84|322.81|317.81|4
1726428760000|2024-09-15 19:32:40|322.88|317.88|323.04|318.04|323.04|318.04|322.88|317.88|12
1726428770000|2024-09-15 19:32:50|323.05|318.05|323.06|318.06|323.06|318.06|323.05|318.05|2
1726428780000|2024-09-15 19:33:00|323.07|318.07|323.05|318.05|323.07|318.07|323.05|318.05|3
1726428810000|2024-09-15 19:33:30|323.04|318.04|322.91|317.91|323.05|318.05|322.91|317.91|8
1726428820000|2024-09-15 19:33:40|322.9|317.9|322.8|317.8|322.9|317.9|322.8|317.8|9
1726428830000|2024-09-15 19:33:50|322.79|317.79|322.77|317.77|322.81|317.81|322.76|317.76|10
1726428840000|2024-09-15 19:34:00|322.79|317.79|322.8|317.8|322.8|317.8|322.79|317.79|4
1726428850000|2024-09-15 19:34:10|322.84|317.84|322.83|317.83|322.84|317.84|322.83|317.83|2
1726428860000|2024-09-15 19:34:20|322.82|317.82|322.83|317.83|322.83|317.83|322.82|317.82|2
1726428900000|2024-09-15 19:35:00|322.79|317.79|322.78|317.78|322.79|317.79|322.75|317.75|5
1726428910000|2024-09-15 19:35:10|322.77|317.77|322.77|317.77|322.77|317.77|322.77|317.77|1
1726428920000|2024-09-15 19:35:20|322.78|317.78|322.82|317.82|322.82|317.82|322.78|317.78|3
1726428930000|2024-09-15 19:35:30|322.83|317.83|323.02|318.02|323.02|318.02|322.83|317.83|11
1726428940000|2024-09-15 19:35:40|323.03|318.03|323.03|318.03|323.03|318.03|323.03|318.03|1
1726428950000|2024-09-15 19:35:50|323.04|318.04|323.05|318.05|323.05|318.05|323.04|318.04|2
1726428960000|2024-09-15 19:36:00|323.04|318.04|323.02|318.02|323.04|318.04|323.01|318.01|7
1726428970000|2024-09-15 19:36:10|323.04|318.04|322.99|317.99|323.04|318.04|322.99|317.99|4
1726428980000|2024-09-15 19:36:20|322.98|317.98|322.98|317.98|322.98|317.98|322.98|317.98|1
1726428990000|2024-09-15 19:36:30|322.97|317.97|322.95|317.95|322.97|317.97|322.92|317.92|3
1726429000000|2024-09-15 19:36:40|322.96|317.96|323.09|318.09|323.12|318.12|322.96|317.96|11
1726429010000|2024-09-15 19:36:50|323.1|318.1|323.03|318.03|323.1|318.1|323.03|318.03|2
1726429020000|2024-09-15 19:37:00|323.01|318.01|323.01|318.01|323.02|318.02|322.99|317.99|5
1726429050000|2024-09-15 19:37:30|323.05|318.05|323.03|318.03|323.05|318.05|323.02|318.02|4
1726429060000|2024-09-15 19:37:40|323.06|318.06|323.05|318.05|323.06|318.06|323.05|318.05|2
1726429070000|2024-09-15 19:37:50|323.11|318.11|322.94|317.94|323.11|318.11|322.94|317.94|9
1726429080000|2024-09-15 19:38:00|322.96|317.96|322.99|317.99|323|318|322.96|317.96|6
1726429100000|2024-09-15 19:38:20|323.03|318.03|323.03|318.03|323.03|318.03|323.03|318.03|1
1726429110000|2024-09-15 19:38:30|323.02|318.02|323.03|318.03|323.03|318.03|323.02|318.02|8
1726429170000|2024-09-15 19:39:30|323.01|318.01|323.01|318.01|323.01|318.01|323.01|318.01|1
1726429200000|2024-09-15 19:40:00|322.98|317.98|322.95|317.95|322.98|317.98|322.94|317.94|9
1726429210000|2024-09-15 19:40:10|322.93|317.93|322.94|317.94|322.94|317.94|322.92|317.92|7
1726429220000|2024-09-15 19:40:20|322.92|317.92|322.92|317.92|322.93|317.93|322.92|317.92|3
1726429230000|2024-09-15 19:40:30|322.89|317.89|322.88|317.88|322.9|317.9|322.88|317.88|4
1726429240000|2024-09-15 19:40:40|322.82|317.82|322.75|317.75|322.82|317.82|322.75|317.75|7
1726429250000|2024-09-15 19:40:50|322.76|317.76|322.78|317.78|322.78|317.78|322.75|317.75|9
1726429260000|2024-09-15 19:41:00|322.76|317.76|322.76|317.76|322.76|317.76|322.76|317.76|1
1726429270000|2024-09-15 19:41:10|322.75|317.75|322.93|317.93|322.95|317.95|322.75|317.75|16
1726429280000|2024-09-15 19:41:20|322.92|317.92|322.94|317.94|322.94|317.94|322.92|317.92|3
1726429290000|2024-09-15 19:41:30|322.93|317.93|322.78|317.78|322.93|317.93|322.78|317.78|6
1726429300000|2024-09-15 19:41:40|322.77|317.77|322.71|317.71|322.77|317.77|322.68|317.68|10
1726429310000|2024-09-15 19:41:50|322.72|317.72|322.74|317.74|322.74|317.74|322.72|317.72|3
1726429320000|2024-09-15 19:42:00|322.72|317.72|322.74|317.74|322.76|317.76|322.72|317.72|9
1726429340000|2024-09-15 19:42:20|322.82|317.82|322.77|317.77|322.82|317.82|322.77|317.77|4
1726429350000|2024-09-15 19:42:30|322.74|317.74|322.74|317.74|322.74|317.74|322.74|317.74|1
1726429360000|2024-09-15 19:42:40|322.69|317.69|322.71|317.71|322.72|317.72|322.69|317.69|7
1726429370000|2024-09-15 19:42:50|322.72|317.72|322.7|317.7|322.72|317.72|322.7|317.7|5
1726429390000|2024-09-15 19:43:10|322.76|317.76|322.74|317.74|322.76|317.76|322.74|317.74|2
1726429430000|2024-09-15 19:43:50|322.72|317.72|322.72|317.72|322.72|317.72|322.72|317.72|1
1726429440000|2024-09-15 19:44:00|322.66|317.66|322.7|317.7|322.7|317.7|322.66|317.66|2
1726429450000|2024-09-15 19:44:10|322.75|317.75|322.74|317.74|322.75|317.75|322.74|317.74|2
1726429460000|2024-09-15 19:44:20|322.75|317.75|322.7|317.7|322.75|317.75|322.7|317.7|9
1726429500000|2024-09-15 19:45:00|322.71|317.71|322.85|317.85|322.86|317.86|322.71|317.71|9
1726429510000|2024-09-15 19:45:10|322.84|317.84|322.73|317.73|322.84|317.84|322.72|317.72|11
1726429520000|2024-09-15 19:45:20|322.72|317.72|322.72|317.72|322.73|317.73|322.72|317.72|3
1726429530000|2024-09-15 19:45:30|322.71|317.71|322.75|317.75|322.75|317.75|322.7|317.7|10
1726429540000|2024-09-15 19:45:40|322.74|317.74|322.74|317.74|322.75|317.75|322.73|317.73|7
1726429550000|2024-09-15 19:45:50|322.75|317.75|322.75|317.75|322.77|317.77|322.75|317.75|16
1726429560000|2024-09-15 19:46:00|322.76|317.76|322.76|317.76|322.76|317.76|322.75|317.75|5
1726429570000|2024-09-15 19:46:10|322.75|317.75|322.78|317.78|322.78|317.78|322.75|317.75|8
1726429580000|2024-09-15 19:46:20|322.79|317.79|322.79|317.79|322.81|317.81|322.79|317.79|4
1726429590000|2024-09-15 19:46:30|322.81|317.81|322.83|317.83|322.83|317.83|322.81|317.81|4
1726429600000|2024-09-15 19:46:40|322.84|317.84|322.85|317.85|322.85|317.85|322.83|317.83|4
1726429610000|2024-09-15 19:46:50|322.84|317.84|322.78|317.78|322.85|317.85|322.78|317.78|10
1726429620000|2024-09-15 19:47:00|322.77|317.77|322.76|317.76|322.77|317.77|322.76|317.76|2
1726429630000|2024-09-15 19:47:10|322.77|317.77|322.79|317.79|322.79|317.79|322.76|317.76|8
1726429640000|2024-09-15 19:47:20|322.78|317.78|322.71|317.71|322.79|317.79|322.71|317.71|6
1726429650000|2024-09-15 19:47:30|322.69|317.69|322.66|317.66|322.69|317.69|322.64|317.64|7
1726429660000|2024-09-15 19:47:40|322.65|317.65|322.67|317.67|322.67|317.67|322.65|317.65|3
1726429670000|2024-09-15 19:47:50|322.66|317.66|322.69|317.69|322.7|317.7|322.66|317.66|12
1726429680000|2024-09-15 19:48:00|322.7|317.7|322.76|317.76|322.76|317.76|322.7|317.7|4
1726429690000|2024-09-15 19:48:10|322.77|317.77|322.75|317.75|322.77|317.77|322.74|317.74|4
1726429700000|2024-09-15 19:48:20|322.72|317.72|322.74|317.74|322.76|317.76|322.72|317.72|8
1726429710000|2024-09-15 19:48:30|322.73|317.73|322.71|317.71|322.73|317.73|322.7|317.7|6
1726429720000|2024-09-15 19:48:40|322.65|317.65|322.67|317.67|322.67|317.67|322.65|317.65|2
1726429730000|2024-09-15 19:48:50|322.69|317.69|322.7|317.7|322.72|317.72|322.69|317.69|4
1726429740000|2024-09-15 19:49:00|322.74|317.74|322.72|317.72|322.74|317.74|322.71|317.71|9
1726429750000|2024-09-15 19:49:10|322.71|317.71|322.72|317.72|322.72|317.72|322.71|317.71|12
1726429800000|2024-09-15 19:50:00|322.76|317.76|322.76|317.76|322.76|317.76|322.76|317.76|1
1726429810000|2024-09-15 19:50:10|322.75|317.75|322.65|317.65|322.75|317.75|322.65|317.65|5
1726429820000|2024-09-15 19:50:20|322.64|317.64|322.64|317.64|322.64|317.64|322.64|317.64|1
1726429830000|2024-09-15 19:50:30|322.61|317.61|322.65|317.65|322.65|317.65|322.61|317.61|4
1726429840000|2024-09-15 19:50:40|322.66|317.66|322.71|317.71|322.74|317.74|322.66|317.66|5
1726429850000|2024-09-15 19:50:50|322.8|317.8|322.82|317.82|322.82|317.82|322.8|317.8|3
1726429870000|2024-09-15 19:51:10|322.86|317.86|322.84|317.84|322.86|317.86|322.84|317.84|3
1726429880000|2024-09-15 19:51:20|322.83|317.83|322.83|317.83|322.83|317.83|322.83|317.83|1
1726429890000|2024-09-15 19:51:30|322.86|317.86|322.93|317.93|322.94|317.94|322.85|317.85|10
1726429950000|2024-09-15 19:52:30|322.88|317.88|322.85|317.85|322.88|317.88|322.85|317.85|4
1726429960000|2024-09-15 19:52:40|322.86|317.86|322.84|317.84|322.86|317.86|322.84|317.84|5
1726429970000|2024-09-15 19:52:50|322.85|317.85|322.87|317.87|322.88|317.88|322.84|317.84|10
1726429980000|2024-09-15 19:53:00|322.86|317.86|322.88|317.88|322.88|317.88|322.85|317.85|5
1726429990000|2024-09-15 19:53:10|322.89|317.89|322.88|317.88|322.89|317.89|322.88|317.88|2
1726430000000|2024-09-15 19:53:20|322.93|317.93|322.91|317.91|322.93|317.93|322.91|317.91|4
1726430030000|2024-09-15 19:53:50|322.89|317.89|322.86|317.86|322.89|317.89|322.86|317.86|3
1726430040000|2024-09-15 19:54:00|322.87|317.87|322.88|317.88|322.89|317.89|322.87|317.87|5
1726430050000|2024-09-15 19:54:10|322.87|317.87|322.97|317.97|323|318|322.87|317.87|17
1726430060000|2024-09-15 19:54:20|322.98|317.98|322.98|317.98|322.99|317.99|322.97|317.97|9
1726430070000|2024-09-15 19:54:30|322.95|317.95|322.92|317.92|322.95|317.95|322.92|317.92|6
1726430080000|2024-09-15 19:54:40|322.9|317.9|322.9|317.9|322.9|317.9|322.9|317.9|1
1726430090000|2024-09-15 19:54:50|322.89|317.89|322.88|317.88|322.9|317.9|322.88|317.88|3
1726430100000|2024-09-15 19:55:00|322.86|317.86|322.88|317.88|322.89|317.89|322.86|317.86|5
1726430110000|2024-09-15 19:55:10|322.85|317.85|322.88|317.88|322.89|317.89|322.85|317.85|5
1726430120000|2024-09-15 19:55:20|322.87|317.87|322.85|317.85|322.87|317.87|322.84|317.84|6
1726430130000|2024-09-15 19:55:30|322.84|317.84|322.85|317.85|322.85|317.85|322.84|317.84|6
1726430140000|2024-09-15 19:55:40|322.84|317.84|322.85|317.85|322.85|317.85|322.84|317.84|4
1726430150000|2024-09-15 19:55:50|322.84|317.84|322.77|317.77|322.84|317.84|322.77|317.77|6
1726430160000|2024-09-15 19:56:00|322.76|317.76|322.59|317.59|322.76|317.76|322.59|317.59|11
1726430170000|2024-09-15 19:56:10|322.62|317.62|322.8|317.8|322.8|317.8|322.62|317.62|8
1726430180000|2024-09-15 19:56:20|322.79|317.79|322.65|317.65|322.79|317.79|322.65|317.65|8
1726430190000|2024-09-15 19:56:30|322.66|317.66|322.61|317.61|322.66|317.66|322.6|317.6|4
1726430210000|2024-09-15 19:56:50|322.62|317.62|322.56|317.56|322.62|317.62|322.56|317.56|13
1726430220000|2024-09-15 19:57:00|322.6|317.6|322.6|317.6|322.6|317.6|322.59|317.59|3
1726430230000|2024-09-15 19:57:10|322.61|317.61|322.7|317.7|322.7|317.7|322.6|317.6|11
1726430250000|2024-09-15 19:57:30|322.69|317.69|322.64|317.64|322.69|317.69|322.64|317.64|3
1726430260000|2024-09-15 19:57:40|322.66|317.66|322.66|317.66|322.66|317.66|322.66|317.66|1
1726430270000|2024-09-15 19:57:50|322.67|317.67|322.67|317.67|322.67|317.67|322.67|317.67|1
1726430280000|2024-09-15 19:58:00|322.66|317.66|322.69|317.69|322.69|317.69|322.65|317.65|6
1726430290000|2024-09-15 19:58:10|322.67|317.67|322.66|317.66|322.68|317.68|322.65|317.65|8
1726430300000|2024-09-15 19:58:20|322.65|317.65|322.64|317.64|322.67|317.67|322.64|317.64|17
1726430310000|2024-09-15 19:58:30|322.67|317.67|322.65|317.65|322.67|317.67|322.64|317.64|23
1726430320000|2024-09-15 19:58:40|322.64|317.64|322.67|317.67|322.68|317.68|322.64|317.64|13
1726430330000|2024-09-15 19:58:50|322.68|317.68|322.48|317.48|322.68|317.68|322.46|317.46|12
1726430340000|2024-09-15 19:59:00|322.47|317.47|322.18|317.18|322.47|317.47|322.1|317.1|17
1726430350000|2024-09-15 19:59:10|322.19|317.19|322.2|317.2|322.2|317.2|322.19|317.19|2
1726430360000|2024-09-15 19:59:20|322.22|317.22|322.24|317.24|322.24|317.24|322.22|317.22|2
1726430370000|2024-09-15 19:59:30|322.28|317.28|322.41|317.41|322.41|317.41|322.28|317.28|13
1726430380000|2024-09-15 19:59:40|322.4|317.4|322.3|317.3|322.42|317.42|322.3|317.3|11
1726430390000|2024-09-15 19:59:50|322.33|317.33|322.32|317.32|322.33|317.33|322.29|317.29|9
1726430400000|2024-09-15 20:00:00|322.33|317.33|322.3|317.3|322.33|317.33|322.24|317.24|16
1726430410000|2024-09-15 20:00:10|322.29|317.29|322.26|317.26|322.32|317.32|322.26|317.26|12
1726430420000|2024-09-15 20:00:20|322.25|317.25|322.32|317.32|322.32|317.32|322.25|317.25|5
1726430430000|2024-09-15 20:00:30|322.31|317.31|322.25|317.25|322.31|317.31|322.23|317.23|9
1726430440000|2024-09-15 20:00:40|322.24|317.24|322.22|317.22|322.24|317.24|322.18|317.18|8
1726430450000|2024-09-15 20:00:50|322.2|317.2|322.18|317.18|322.2|317.2|322.16|317.16|9
1726430460000|2024-09-15 20:01:00|322.19|317.19|322.04|317.04|322.22|317.22|322.03|317.03|26
1726430470000|2024-09-15 20:01:10|322.06|317.06|322.07|317.07|322.07|317.07|322.04|317.04|5
1726430480000|2024-09-15 20:01:20|322.05|317.05|322|317|322.05|317.05|321.98|316.98|15
1726430490000|2024-09-15 20:01:30|322.02|317.02|322.05|317.05|322.07|317.07|322.02|317.02|7
1726430500000|2024-09-15 20:01:40|322.06|317.06|322.28|317.28|322.28|317.28|322.06|317.06|10
1726430510000|2024-09-15 20:01:50|322.32|317.32|322.37|317.37|322.38|317.38|322.31|317.31|11
1726430520000|2024-09-15 20:02:00|322.35|317.35|322.35|317.35|322.38|317.38|322.32|317.32|11
1726430530000|2024-09-15 20:02:10|322.34|317.34|322.36|317.36|322.37|317.37|322.34|317.34|15
1726430540000|2024-09-15 20:02:20|322.37|317.37|322.36|317.36|322.37|317.37|322.33|317.33|11
1726430550000|2024-09-15 20:02:30|322.35|317.35|322.37|317.37|322.38|317.38|322.35|317.35|10
1726430560000|2024-09-15 20:02:40|322.36|317.36|322.36|317.36|322.37|317.37|322.36|317.36|3
1726430570000|2024-09-15 20:02:50|322.37|317.37|322.37|317.37|322.37|317.37|322.36|317.36|3
1726430590000|2024-09-15 20:03:10|322.35|317.35|322.39|317.39|322.39|317.39|322.35|317.35|7
1726430600000|2024-09-15 20:03:20|322.4|317.4|322.4|317.4|322.4|317.4|322.39|317.39|3
1726430610000|2024-09-15 20:03:30|322.39|317.39|322.37|317.37|322.39|317.39|322.37|317.37|9
1726430620000|2024-09-15 20:03:40|322.36|317.36|322.29|317.29|322.36|317.36|322.29|317.29|6
1726430630000|2024-09-15 20:03:50|322.23|317.23|322.15|317.15|322.23|317.23|322.15|317.15|3
1726430640000|2024-09-15 20:04:00|322.13|317.13|322.01|317.01|322.13|317.13|321.99|316.99|9
1726430660000|2024-09-15 20:04:20|322.05|317.05|322.04|317.04|322.05|317.05|322.04|317.04|2
1726430670000|2024-09-15 20:04:30|322.03|317.03|321.98|316.98|322.03|317.03|321.96|316.96|13
1726430680000|2024-09-15 20:04:40|321.97|316.97|321.98|316.98|321.98|316.98|321.97|316.97|14
1726430690000|2024-09-15 20:04:50|321.99|316.99|321.98|316.98|322.01|317.01|321.98|316.98|6
1726430700000|2024-09-15 20:05:00|321.99|316.99|321.92|316.92|321.99|316.99|321.92|316.92|5
1726430710000|2024-09-15 20:05:10|321.93|316.93|321.92|316.92|321.95|316.95|321.9|316.9|16
1726430720000|2024-09-15 20:05:20|321.91|316.91|321.88|316.88|321.92|316.92|321.87|316.87|10
1726430730000|2024-09-15 20:05:30|321.91|316.91|321.79|316.79|321.96|316.96|321.79|316.79|22
1726430740000|2024-09-15 20:05:40|321.8|316.8|321.89|316.89|321.9|316.9|321.8|316.8|11
1726430750000|2024-09-15 20:05:50|321.87|316.87|321.77|316.77|321.88|316.88|321.77|316.77|9
1726430760000|2024-09-15 20:06:00|321.78|316.78|321.79|316.79|321.79|316.79|321.77|316.77|10
1726430770000|2024-09-15 20:06:10|321.78|316.78|321.77|316.77|321.79|316.79|321.76|316.76|10
1726430780000|2024-09-15 20:06:20|321.76|316.76|321.61|316.61|321.76|316.76|321.61|316.61|14
1726430790000|2024-09-15 20:06:30|321.6|316.6|321.59|316.59|321.6|316.6|321.59|316.59|2
1726430800000|2024-09-15 20:06:40|321.57|316.57|321.54|316.54|321.59|316.59|321.5|316.5|10
1726430810000|2024-09-15 20:06:50|321.58|316.58|321.55|316.55|321.61|316.61|321.55|316.55|4
1726430820000|2024-09-15 20:07:00|321.54|316.54|321.5|316.5|321.55|316.55|321.5|316.5|9
1726430830000|2024-09-15 20:07:10|321.53|316.53|321.57|316.57|321.57|316.57|321.53|316.53|3
1726430840000|2024-09-15 20:07:20|321.56|316.56|321.55|316.55|321.56|316.56|321.55|316.55|2
1726430850000|2024-09-15 20:07:30|321.56|316.56|321.6|316.6|321.6|316.6|321.56|316.56|5
1726430860000|2024-09-15 20:07:40|321.59|316.59|321.53|316.53|321.59|316.59|321.51|316.51|7
1726430870000|2024-09-15 20:07:50|321.55|316.55|321.54|316.54|321.55|316.55|321.54|316.54|2
1726430880000|2024-09-15 20:08:00|321.53|316.53|321.47|316.47|321.54|316.54|321.47|316.47|6
1726430890000|2024-09-15 20:08:10|321.45|316.45|321.45|316.45|321.45|316.45|321.45|316.45|1
1726430900000|2024-09-15 20:08:20|321.49|316.49|321.33|316.33|321.49|316.49|321.31|316.31|6
1726430910000|2024-09-15 20:08:30|321.3|316.3|321.28|316.28|321.33|316.33|321.28|316.28|4
1726430930000|2024-09-15 20:08:50|321.3|316.3|321.27|316.27|321.3|316.3|321.27|316.27|4
1726430940000|2024-09-15 20:09:00|321.25|316.25|321.12|316.12|321.25|316.25|321.09|316.09|8
1726430950000|2024-09-15 20:09:10|321.1|316.1|321.12|316.12|321.12|316.12|320.95|315.95|20
1726430960000|2024-09-15 20:09:20|321.13|316.13|321.33|316.33|321.35|316.35|321.12|316.12|11
1726430970000|2024-09-15 20:09:30|321.32|316.32|321.34|316.34|321.37|316.37|321.31|316.31|8
1726430980000|2024-09-15 20:09:40|321.35|316.35|321.43|316.43|321.43|316.43|321.35|316.35|4
1726431000000|2024-09-15 20:10:00|321.44|316.44|321.44|316.44|321.44|316.44|321.44|316.44|1
1726431010000|2024-09-15 20:10:10|321.42|316.42|321.39|316.39|321.42|316.42|321.34|316.34|11
1726431020000|2024-09-15 20:10:20|321.43|316.43|321.43|316.43|321.43|316.43|321.43|316.43|1
1726431030000|2024-09-15 20:10:30|321.41|316.41|321.39|316.39|321.43|316.43|321.36|316.36|9
1726431040000|2024-09-15 20:10:40|321.37|316.37|321.36|316.36|321.38|316.38|321.36|316.36|4
1726431050000|2024-09-15 20:10:50|321.34|316.34|321.27|316.27|321.34|316.34|321.26|316.26|12
1726431060000|2024-09-15 20:11:00|321.28|316.28|321.32|316.32|321.32|316.32|321.28|316.28|2
1726431070000|2024-09-15 20:11:10|321.31|316.31|321.3|316.3|321.31|316.31|321.28|316.28|6
1726431080000|2024-09-15 20:11:20|321.31|316.31|321.34|316.34|321.34|316.34|321.31|316.31|4
1726431100000|2024-09-15 20:11:40|321.32|316.32|321.32|316.32|321.33|316.33|321.31|316.31|6
1726431110000|2024-09-15 20:11:50|321.31|316.31|321.32|316.32|321.32|316.32|321.31|316.31|2
1726431120000|2024-09-15 20:12:00|321.34|316.34|321.34|316.34|321.35|316.35|321.32|316.32|12
1726431130000|2024-09-15 20:12:10|321.35|316.35|321.37|316.37|321.37|316.37|321.35|316.35|3
1726431140000|2024-09-15 20:12:20|321.41|316.41|321.45|316.45|321.45|316.45|321.41|316.41|3
1726431150000|2024-09-15 20:12:30|321.5|316.5|321.62|316.62|321.62|316.62|321.5|316.5|11
1726431160000|2024-09-15 20:12:40|321.6|316.6|321.64|316.64|321.66|316.66|321.6|316.6|10
1726431170000|2024-09-15 20:12:50|321.68|316.68|321.74|316.74|321.76|316.76|321.68|316.68|20
1726431180000|2024-09-15 20:13:00|321.75|316.75|321.85|316.85|321.85|316.85|321.75|316.75|5
1726431190000|2024-09-15 20:13:10|321.84|316.84|321.83|316.83|321.85|316.85|321.83|316.83|4
1726431200000|2024-09-15 20:13:20|321.78|316.78|321.74|316.74|321.78|316.78|321.73|316.73|7
1726431210000|2024-09-15 20:13:30|321.76|316.76|321.91|316.91|321.93|316.93|321.76|316.76|15
1726431220000|2024-09-15 20:13:40|321.93|316.93|321.91|316.91|321.94|316.94|321.9|316.9|6
1726431230000|2024-09-15 20:13:50|321.94|316.94|321.98|316.98|321.99|316.99|321.93|316.93|9
1726431240000|2024-09-15 20:14:00|321.97|316.97|321.95|316.95|321.98|316.98|321.95|316.95|14
1726431250000|2024-09-15 20:14:10|321.96|316.96|321.95|316.95|321.96|316.96|321.94|316.94|5
1726431260000|2024-09-15 20:14:20|321.96|316.96|321.94|316.94|321.96|316.96|321.94|316.94|11
1726431270000|2024-09-15 20:14:30|321.93|316.93|321.95|316.95|321.95|316.95|321.93|316.93|8
1726431280000|2024-09-15 20:14:40|321.96|316.96|321.93|316.93|321.97|316.97|321.93|316.93|6
1726431290000|2024-09-15 20:14:50|321.94|316.94|321.93|316.93|321.94|316.94|321.93|316.93|2
1726431300000|2024-09-15 20:15:00|321.94|316.94|321.95|316.95|322.04|317.04|321.94|316.94|17
1726431310000|2024-09-15 20:15:10|321.96|316.96|321.96|316.96|322|317|321.95|316.95|15
1726431320000|2024-09-15 20:15:20|321.97|316.97|321.94|316.94|321.97|316.97|321.94|316.94|4
1726431330000|2024-09-15 20:15:30|321.95|316.95|322.03|317.03|322.05|317.05|321.94|316.94|14
1726431340000|2024-09-15 20:15:40|322.02|317.02|322|317|322.02|317.02|322|317|7
1726431350000|2024-09-15 20:15:50|322.01|317.01|322.07|317.07|322.08|317.08|322.01|317.01|14
1726431370000|2024-09-15 20:16:10|322.12|317.12|322.15|317.15|322.15|317.15|322.12|317.12|14
1726431380000|2024-09-15 20:16:20|322.14|317.14|322.16|317.16|322.16|317.16|322.14|317.14|3
1726431390000|2024-09-15 20:16:30|322.2|317.2|322.22|317.22|322.25|317.25|322.2|317.2|18
1726431400000|2024-09-15 20:16:40|322.24|317.24|322.24|317.24|322.24|317.24|322.22|317.22|7
1726431410000|2024-09-15 20:16:50|322.27|317.27|322.34|317.34|322.34|317.34|322.25|317.25|6
1726431420000|2024-09-15 20:17:00|322.35|317.35|322.32|317.32|322.36|317.36|322.32|317.32|5
1726431430000|2024-09-15 20:17:10|322.34|317.34|322.34|317.34|322.34|317.34|322.32|317.32|3
1726431440000|2024-09-15 20:17:20|322.35|317.35|322.41|317.41|322.44|317.44|322.35|317.35|10
1726431450000|2024-09-15 20:17:30|322.42|317.42|322.42|317.42|322.43|317.43|322.42|317.42|3
1726431460000|2024-09-15 20:17:40|322.47|317.47|322.5|317.5|322.51|317.51|322.47|317.47|11
1726431470000|2024-09-15 20:17:50|322.49|317.49|322.52|317.52|322.53|317.53|322.49|317.49|5
1726431480000|2024-09-15 20:18:00|322.51|317.51|322.48|317.48|322.51|317.51|322.48|317.48|5
1726431490000|2024-09-15 20:18:10|322.5|317.5|322.49|317.49|322.5|317.5|322.49|317.49|2
1726431500000|2024-09-15 20:18:20|322.46|317.46|322.28|317.28|322.46|317.46|322.28|317.28|6
1726431510000|2024-09-15 20:18:30|322.3|317.3|322.28|317.28|322.3|317.3|322.28|317.28|3
1726431520000|2024-09-15 20:18:40|322.29|317.29|322.32|317.32|322.32|317.32|322.29|317.29|4
1726431530000|2024-09-15 20:18:50|322.34|317.34|322.36|317.36|322.36|317.36|322.34|317.34|2
1726431540000|2024-09-15 20:19:00|322.38|317.38|322.38|317.38|322.38|317.38|322.37|317.37|5
1726431550000|2024-09-15 20:19:10|322.37|317.37|322.28|317.28|322.37|317.37|322.27|317.27|9
1726431560000|2024-09-15 20:19:20|322.27|317.27|322.27|317.27|322.27|317.27|322.27|317.27|1
1726431570000|2024-09-15 20:19:30|322.28|317.28|322.27|317.27|322.28|317.28|322.27|317.27|2
1726431580000|2024-09-15 20:19:40|322.28|317.28|322.32|317.32|322.34|317.34|322.28|317.28|9
1726431590000|2024-09-15 20:19:50|322.31|317.31|322.31|317.31|322.31|317.31|322.31|317.31|1
1726431600000|2024-09-15 20:20:00|322.32|317.32|322.31|317.31|322.32|317.32|322.31|317.31|8
1726431610000|2024-09-15 20:20:10|322.27|317.27|322.1|317.1|322.28|317.28|322.09|317.09|14
1726431620000|2024-09-15 20:20:20|322.09|317.09|322.05|317.05|322.11|317.11|322.05|317.05|18
1726431630000|2024-09-15 20:20:30|322.01|317.01|321.96|316.96|322.02|317.02|321.96|316.96|14
1726431640000|2024-09-15 20:20:40|321.97|316.97|321.97|316.97|321.97|316.97|321.96|316.96|9
1726431650000|2024-09-15 20:20:50|321.96|316.96|321.91|316.91|321.96|316.96|321.9|316.9|16
1726431660000|2024-09-15 20:21:00|321.93|316.93|321.92|316.92|321.95|316.95|321.86|316.86|15
1726431670000|2024-09-15 20:21:10|321.9|316.9|322|317|322|317|321.9|316.9|10
1726431680000|2024-09-15 20:21:20|321.98|316.98|321.86|316.86|322|317|321.86|316.86|10
1726431690000|2024-09-15 20:21:30|321.88|316.88|321.92|316.92|321.92|316.92|321.86|316.86|16
1726431700000|2024-09-15 20:21:40|321.91|316.91|321.91|316.91|321.92|316.92|321.87|316.87|9
1726431710000|2024-09-15 20:21:50|321.9|316.9|321.91|316.91|321.91|316.91|321.9|316.9|10
1726431720000|2024-09-15 20:22:00|321.9|316.9|321.8|316.8|321.9|316.9|321.74|316.74|12
1726431730000|2024-09-15 20:22:10|321.79|316.79|321.88|316.88|321.88|316.88|321.79|316.79|8
1726431740000|2024-09-15 20:22:20|321.91|316.91|321.78|316.78|321.95|316.95|321.78|316.78|16
1726431750000|2024-09-15 20:22:30|321.79|316.79|321.86|316.86|321.86|316.86|321.78|316.78|14
1726431760000|2024-09-15 20:22:40|321.87|316.87|321.86|316.86|321.87|316.87|321.86|316.86|4
1726431770000|2024-09-15 20:22:50|321.85|316.85|321.8|316.8|321.86|316.86|321.8|316.8|10
1726431780000|2024-09-15 20:23:00|321.81|316.81|321.86|316.86|321.86|316.86|321.8|316.8|8
1726431800000|2024-09-15 20:23:20|321.85|316.85|321.65|316.65|321.85|316.85|321.65|316.65|16
1726431810000|2024-09-15 20:23:30|321.66|316.66|321.69|316.69|321.7|316.7|321.66|316.66|8
1726431820000|2024-09-15 20:23:40|321.67|316.67|321.71|316.71|321.71|316.71|321.66|316.66|7
1726431830000|2024-09-15 20:23:50|321.72|316.72|321.71|316.71|321.72|316.72|321.69|316.69|8
1726431840000|2024-09-15 20:24:00|321.7|316.7|321.58|316.58|321.71|316.71|321.57|316.57|10
1726431850000|2024-09-15 20:24:10|321.57|316.57|321.6|316.6|321.6|316.6|321.57|316.57|16
1726431860000|2024-09-15 20:24:20|321.59|316.59|321.5|316.5|321.59|316.59|321.5|316.5|3
1726431870000|2024-09-15 20:24:30|321.49|316.49|321.48|316.48|321.51|316.51|321.39|316.39|16
1726431880000|2024-09-15 20:24:40|321.5|316.5|321.52|316.52|321.58|316.58|321.5|316.5|10
1726431890000|2024-09-15 20:24:50|321.51|316.51|321.51|316.51|321.52|316.52|321.5|316.5|9
1726431900000|2024-09-15 20:25:00|321.5|316.5|321.42|316.42|321.54|316.54|321.4|316.4|13
1726431910000|2024-09-15 20:25:10|321.43|316.43|321.49|316.49|321.49|316.49|321.43|316.43|3
1726431920000|2024-09-15 20:25:20|321.5|316.5|321.43|316.43|321.5|316.5|321.39|316.39|13
1726431940000|2024-09-15 20:25:40|321.46|316.46|321.49|316.49|321.52|316.52|321.46|316.46|8
1726431950000|2024-09-15 20:25:50|321.53|316.53|321.49|316.49|321.53|316.53|321.49|316.49|7
1726431960000|2024-09-15 20:26:00|321.48|316.48|321.51|316.51|321.51|316.51|321.48|316.48|4
1726431970000|2024-09-15 20:26:10|321.55|316.55|321.59|316.59|321.59|316.59|321.55|316.55|4
1726431980000|2024-09-15 20:26:20|321.6|316.6|321.7|316.7|321.7|316.7|321.6|316.6|3
1726431990000|2024-09-15 20:26:30|321.69|316.69|321.61|316.61|321.69|316.69|321.6|316.6|12
1726432000000|2024-09-15 20:26:40|321.62|316.62|321.62|316.62|321.64|316.64|321.61|316.61|7
1726432010000|2024-09-15 20:26:50|321.61|316.61|321.61|316.61|321.64|316.64|321.6|316.6|15
1726432020000|2024-09-15 20:27:00|321.62|316.62|321.57|316.57|321.62|316.62|321.57|316.57|12
1726432030000|2024-09-15 20:27:10|321.59|316.59|321.61|316.61|321.63|316.63|321.59|316.59|8
1726432040000|2024-09-15 20:27:20|321.6|316.6|321.59|316.59|321.6|316.6|321.59|316.59|2
1726432050000|2024-09-15 20:27:30|321.61|316.61|321.59|316.59|321.62|316.62|321.59|316.59|4
1726432070000|2024-09-15 20:27:50|321.65|316.65|321.5|316.5|321.68|316.68|321.49|316.49|6
1726432080000|2024-09-15 20:28:00|321.49|316.49|321.51|316.51|321.52|316.52|321.49|316.49|7
1726432090000|2024-09-15 20:28:10|321.5|316.5|321.51|316.51|321.51|316.51|321.49|316.49|11
1726432100000|2024-09-15 20:28:20|321.52|316.52|321.58|316.58|321.58|316.58|321.52|316.52|10
1726432120000|2024-09-15 20:28:40|321.55|316.55|321.32|316.32|321.57|316.57|321.32|316.32|12
1726432130000|2024-09-15 20:28:50|321.35|316.35|321.25|316.25|321.35|316.35|321.23|316.23|11
1726432140000|2024-09-15 20:29:00|321.26|316.26|321.09|316.09|321.29|316.29|321.04|316.04|16
1726432150000|2024-09-15 20:29:10|321.06|316.06|321.03|316.03|321.11|316.11|321.03|316.03|14
1726432160000|2024-09-15 20:29:20|321.02|316.02|320.96|315.96|321.03|316.03|320.96|315.96|13
1726432170000|2024-09-15 20:29:30|321|316|321.26|316.26|321.27|316.27|320.97|315.97|14
1726432180000|2024-09-15 20:29:40|321.29|316.29|321.29|316.29|321.29|316.29|321.29|316.29|1
1726432190000|2024-09-15 20:29:50|321.28|316.28|321.24|316.24|321.28|316.28|321.23|316.23|7
1726432200000|2024-09-15 20:30:00|321.23|316.23|321.27|316.27|321.27|316.27|321.16|316.16|17
1726432210000|2024-09-15 20:30:10|321.29|316.29|321.31|316.31|321.31|316.31|321.22|316.22|22
1726432220000|2024-09-15 20:30:20|321.3|316.3|321.35|316.35|321.35|316.35|321.27|316.27|10
1726432230000|2024-09-15 20:30:30|321.3|316.3|321.37|316.37|321.37|316.37|321.27|316.27|11
1726432240000|2024-09-15 20:30:40|321.36|316.36|321.3|316.3|321.38|316.38|321.27|316.27|18
1726432250000|2024-09-15 20:30:50|321.29|316.29|321.25|316.25|321.3|316.3|321.22|316.22|17
1726432260000|2024-09-15 20:31:00|321.27|316.27|321.36|316.36|321.37|316.37|321.25|316.25|23
1726432270000|2024-09-15 20:31:10|321.37|316.37|321.38|316.38|321.4|316.4|321.34|316.34|14
1726432280000|2024-09-15 20:31:20|321.37|316.37|321.42|316.42|321.45|316.45|321.35|316.35|16
1726432290000|2024-09-15 20:31:30|321.41|316.41|321.35|316.35|321.41|316.41|321.34|316.34|8
1726432300000|2024-09-15 20:31:40|321.34|316.34|321.31|316.31|321.36|316.36|321.31|316.31|6
1726432310000|2024-09-15 20:31:50|321.3|316.3|321.31|316.31|321.31|316.31|321.3|316.3|2
1726432320000|2024-09-15 20:32:00|321.29|316.29|321.21|316.21|321.29|316.29|321.21|316.21|12
1726432330000|2024-09-15 20:32:10|321.24|316.24|321.2|316.2|321.25|316.25|321.2|316.2|9
1726432340000|2024-09-15 20:32:20|321.21|316.21|321.26|316.26|321.26|316.26|321.21|316.21|6
1726432350000|2024-09-15 20:32:30|321.23|316.23|321.29|316.29|321.34|316.34|321.22|316.22|22
1726432360000|2024-09-15 20:32:40|321.31|316.31|321.19|316.19|321.36|316.36|321.19|316.19|17
1726432370000|2024-09-15 20:32:50|321.21|316.21|321.24|316.24|321.24|316.24|321.21|316.21|9
1726432380000|2024-09-15 20:33:00|321.25|316.25|321.19|316.19|321.32|316.32|321.19|316.19|17
1726432390000|2024-09-15 20:33:10|321.17|316.17|321.13|316.13|321.18|316.18|321.12|316.12|21
1726432400000|2024-09-15 20:33:20|321.12|316.12|321.13|316.13|321.14|316.14|321.11|316.11|7
1726432410000|2024-09-15 20:33:30|321.12|316.12|321.13|316.13|321.15|316.15|321.1|316.1|15
1726432420000|2024-09-15 20:33:40|321.11|316.11|321.13|316.13|321.14|316.14|321.1|316.1|8
1726432430000|2024-09-15 20:33:50|321.14|316.14|321.17|316.17|321.17|316.17|321.12|316.12|6
1726432440000|2024-09-15 20:34:00|321.18|316.18|321.32|316.32|321.34|316.34|321.18|316.18|11
1726432450000|2024-09-15 20:34:10|321.31|316.31|321.32|316.32|321.35|316.35|321.31|316.31|9
1726432460000|2024-09-15 20:34:20|321.31|316.31|321.33|316.33|321.33|316.33|321.31|316.31|10
1726432470000|2024-09-15 20:34:30|321.34|316.34|321.29|316.29|321.34|316.34|321.29|316.29|11
1726432480000|2024-09-15 20:34:40|321.25|316.25|321.26|316.26|321.26|316.26|321.25|316.25|2
1726432490000|2024-09-15 20:34:50|321.27|316.27|321.27|316.27|321.27|316.27|321.25|316.25|7
1726432500000|2024-09-15 20:35:00|321.26|316.26|321.31|316.31|321.31|316.31|321.26|316.26|9
1726432510000|2024-09-15 20:35:10|321.3|316.3|321.35|316.35|321.35|316.35|321.29|316.29|18
1726432520000|2024-09-15 20:35:20|321.34|316.34|321.39|316.39|321.39|316.39|321.33|316.33|7
1726432530000|2024-09-15 20:35:30|321.4|316.4|321.52|316.52|321.54|316.54|321.37|316.37|15
1726432550000|2024-09-15 20:35:50|321.57|316.57|321.6|316.6|321.6|316.6|321.57|316.57|3
1726432560000|2024-09-15 20:36:00|321.58|316.58|321.42|316.42|321.61|316.61|321.38|316.38|18
1726432570000|2024-09-15 20:36:10|321.43|316.43|321.42|316.42|321.44|316.44|321.4|316.4|13
1726432580000|2024-09-15 20:36:20|321.41|316.41|321.43|316.43|321.43|316.43|321.36|316.36|13
1726432590000|2024-09-15 20:36:30|321.42|316.42|321.41|316.41|321.42|316.42|321.41|316.41|2
1726432600000|2024-09-15 20:36:40|321.37|316.37|321.4|316.4|321.4|316.4|321.36|316.36|6
1726432610000|2024-09-15 20:36:50|321.41|316.41|321.43|316.43|321.44|316.44|321.41|316.41|9
1726432620000|2024-09-15 20:37:00|321.44|316.44|321.46|316.46|321.46|316.46|321.44|316.44|2
1726432630000|2024-09-15 20:37:10|321.45|316.45|321.5|316.5|321.5|316.5|321.44|316.44|7
1726432640000|2024-09-15 20:37:20|321.49|316.49|321.53|316.53|321.53|316.53|321.46|316.46|8
1726432650000|2024-09-15 20:37:30|321.55|316.55|321.54|316.54|321.56|316.56|321.53|316.53|5
1726432660000|2024-09-15 20:37:40|321.55|316.55|321.63|316.63|321.63|316.63|321.55|316.55|7
1726432670000|2024-09-15 20:37:50|321.64|316.64|321.63|316.63|321.66|316.66|321.63|316.63|12
1726432680000|2024-09-15 20:38:00|321.64|316.64|321.64|316.64|321.65|316.65|321.64|316.64|3
1726432690000|2024-09-15 20:38:10|321.65|316.65|321.79|316.79|321.82|316.82|321.65|316.65|15
1726432700000|2024-09-15 20:38:20|321.8|316.8|321.83|316.83|321.83|316.83|321.79|316.79|10
1726432710000|2024-09-15 20:38:30|321.82|316.82|321.83|316.83|321.85|316.85|321.8|316.8|10
1726432720000|2024-09-15 20:38:40|321.86|316.86|321.84|316.84|321.86|316.86|321.84|316.84|4
1726432730000|2024-09-15 20:38:50|321.81|316.81|321.75|316.75|321.83|316.83|321.75|316.75|6
1726432740000|2024-09-15 20:39:00|321.7|316.7|321.7|316.7|321.7|316.7|321.66|316.66|12
1726432750000|2024-09-15 20:39:10|321.69|316.69|321.69|316.69|321.7|316.7|321.68|316.68|7
1726432760000|2024-09-15 20:39:20|321.68|316.68|321.7|316.7|321.71|316.71|321.67|316.67|18
1726432770000|2024-09-15 20:39:30|321.69|316.69|321.69|316.69|321.7|316.7|321.69|316.69|3
1726432780000|2024-09-15 20:39:40|321.71|316.71|321.79|316.79|321.8|316.8|321.71|316.71|12
1726432790000|2024-09-15 20:39:50|321.8|316.8|321.8|316.8|321.8|316.8|321.8|316.8|1
1726432800000|2024-09-15 20:40:00|321.79|316.79|321.77|316.77|321.79|316.79|321.76|316.76|6
1726432810000|2024-09-15 20:40:10|321.79|316.79|321.8|316.8|321.81|316.81|321.76|316.76|8
1726432820000|2024-09-15 20:40:20|321.81|316.81|321.79|316.79|321.82|316.82|321.79|316.79|8
1726432830000|2024-09-15 20:40:30|321.78|316.78|321.75|316.75|321.79|316.79|321.73|316.73|17
1726432840000|2024-09-15 20:40:40|321.72|316.72|321.71|316.71|321.72|316.72|321.7|316.7|5
1726432850000|2024-09-15 20:40:50|321.72|316.72|321.71|316.71|321.72|316.72|321.64|316.64|9
1726432860000|2024-09-15 20:41:00|321.72|316.72|321.75|316.75|321.75|316.75|321.71|316.71|5
1726432870000|2024-09-15 20:41:10|321.77|316.77|321.85|316.85|321.87|316.87|321.77|316.77|10
1726432880000|2024-09-15 20:41:20|321.84|316.84|321.88|316.88|321.9|316.9|321.84|316.84|9
1726432890000|2024-09-15 20:41:30|321.89|316.89|321.89|316.89|321.89|316.89|321.87|316.87|7
1726432900000|2024-09-15 20:41:40|321.9|316.9|321.89|316.89|321.92|316.92|321.89|316.89|4
1726432910000|2024-09-15 20:41:50|321.88|316.88|321.87|316.87|321.88|316.88|321.86|316.86|5
1726432920000|2024-09-15 20:42:00|321.88|316.88|321.9|316.9|321.91|316.91|321.87|316.87|8
1726432930000|2024-09-15 20:42:10|321.91|316.91|321.89|316.89|321.91|316.91|321.88|316.88|7
1726432940000|2024-09-15 20:42:20|321.9|316.9|321.88|316.88|321.9|316.9|321.85|316.85|11
1726432950000|2024-09-15 20:42:30|321.87|316.87|321.9|316.9|321.9|316.9|321.87|316.87|3
1726432960000|2024-09-15 20:42:40|321.91|316.91|321.91|316.91|321.91|316.91|321.91|316.91|1
1726432970000|2024-09-15 20:42:50|321.88|316.88|321.88|316.88|321.88|316.88|321.88|316.88|1
1726432980000|2024-09-15 20:43:00|321.87|316.87|321.67|316.67|321.87|316.87|321.65|316.65|13
1726432990000|2024-09-15 20:43:10|321.68|316.68|321.68|316.68|321.69|316.69|321.66|316.66|11
1726433000000|2024-09-15 20:43:20|321.69|316.69|321.68|316.68|321.69|316.69|321.68|316.68|6
1726433010000|2024-09-15 20:43:30|321.69|316.69|321.62|316.62|321.69|316.69|321.62|316.62|4
1726433030000|2024-09-15 20:43:50|321.61|316.61|321.6|316.6|321.61|316.61|321.57|316.57|6
1726433040000|2024-09-15 20:44:00|321.62|316.62|321.62|316.62|321.63|316.63|321.61|316.61|4
1726433050000|2024-09-15 20:44:10|321.61|316.61|321.61|316.61|321.61|316.61|321.61|316.61|1
1726433090000|2024-09-15 20:44:50|321.64|316.64|321.63|316.63|321.64|316.64|321.63|316.63|2
1726433100000|2024-09-15 20:45:00|321.62|316.62|321.61|316.61|321.62|316.62|321.61|316.61|2
1726433110000|2024-09-15 20:45:10|321.64|316.64|321.64|316.64|321.64|316.64|321.62|316.62|3
1726433130000|2024-09-15 20:45:30|321.62|316.62|321.64|316.64|321.64|316.64|321.62|316.62|2
1726433150000|2024-09-15 20:45:50|321.62|316.62|321.62|316.62|321.62|316.62|321.62|316.62|1
1726433160000|2024-09-15 20:46:00|321.61|316.61|321.64|316.64|321.64|316.64|321.61|316.61|4
1726433170000|2024-09-15 20:46:10|321.63|316.63|321.6|316.6|321.64|316.64|321.58|316.58|6
1726433180000|2024-09-15 20:46:20|321.62|316.62|321.64|316.64|321.64|316.64|321.61|316.61|3
1726433190000|2024-09-15 20:46:30|321.61|316.61|321.6|316.6|321.64|316.64|321.59|316.59|7
1726433220000|2024-09-15 20:47:00|321.62|316.62|321.6|316.6|321.64|316.64|321.6|316.6|7
1726433230000|2024-09-15 20:47:10|321.59|316.59|321.61|316.61|321.61|316.61|321.58|316.58|4
1726433260000|2024-09-15 20:47:40|321.6|316.6|321.64|316.64|321.64|316.64|321.6|316.6|3
1726433270000|2024-09-15 20:47:50|321.63|316.63|321.62|316.62|321.63|316.63|321.62|316.62|2
1726433290000|2024-09-15 20:48:10|321.64|316.64|321.64|316.64|321.64|316.64|321.64|316.64|1
1726433300000|2024-09-15 20:48:20|321.65|316.65|321.66|316.66|321.66|316.66|321.64|316.64|5
1726433330000|2024-09-15 20:48:50|321.64|316.64|321.65|316.65|321.65|316.65|321.64|316.64|2
1726433350000|2024-09-15 20:49:10|321.64|316.64|321.64|316.64|321.64|316.64|321.64|316.64|1
1726433360000|2024-09-15 20:49:20|321.65|316.65|321.65|316.65|321.66|316.66|321.65|316.65|3
1726433370000|2024-09-15 20:49:30|321.66|316.66|321.64|316.64|321.66|316.66|321.64|316.64|5
1726433410000|2024-09-15 20:50:10|321.63|316.63|321.64|316.64|321.64|316.64|321.62|316.62|4
1726433420000|2024-09-15 20:50:20|321.63|316.63|321.64|316.64|321.64|316.64|321.63|316.63|2
1726433460000|2024-09-15 20:51:00|321.63|316.63|321.64|316.64|321.64|316.64|321.61|316.61|4
1726433470000|2024-09-15 20:51:10|321.65|316.65|321.67|316.67|321.67|316.67|321.65|316.65|3
1726433480000|2024-09-15 20:51:20|321.68|316.68|321.67|316.67|321.7|316.7|321.64|316.64|14
1726433490000|2024-09-15 20:51:30|321.68|316.68|321.71|316.71|321.71|316.71|321.68|316.68|6
1726433500000|2024-09-15 20:51:40|321.69|316.69|321.7|316.7|321.71|316.71|321.68|316.68|6
1726433510000|2024-09-15 20:51:50|321.71|316.71|321.71|316.71|321.71|316.71|321.7|316.7|3
1726433520000|2024-09-15 20:52:00|321.72|316.72|321.96|316.96|321.96|316.96|321.72|316.72|7
1726433540000|2024-09-15 20:52:20|321.98|316.98|321.97|316.97|321.98|316.98|321.95|316.95|9
1726433550000|2024-09-15 20:52:30|321.98|316.98|321.95|316.95|321.98|316.98|321.95|316.95|4
1726433560000|2024-09-15 20:52:40|321.96|316.96|321.95|316.95|321.96|316.96|321.95|316.95|2
1726433570000|2024-09-15 20:52:50|321.97|316.97|321.96|316.96|321.97|316.97|321.95|316.95|8
1726433580000|2024-09-15 20:53:00|321.95|316.95|321.95|316.95|321.95|316.95|321.95|316.95|1
1726433590000|2024-09-15 20:53:10|321.93|316.93|321.96|316.96|321.99|316.99|321.92|316.92|11
1726433610000|2024-09-15 20:53:30|321.93|316.93|321.92|316.92|321.95|316.95|321.92|316.92|4
1726433630000|2024-09-15 20:53:50|321.94|316.94|321.95|316.95|321.95|316.95|321.92|316.92|6
1726433640000|2024-09-15 20:54:00|321.96|316.96|321.96|316.96|321.96|316.96|321.96|316.96|1
1726433650000|2024-09-15 20:54:10|321.97|316.97|321.99|316.99|321.99|316.99|321.97|316.97|2
1726433660000|2024-09-15 20:54:20|322|317|321.96|316.96|322|317|321.96|316.96|5
1726433670000|2024-09-15 20:54:30|321.94|316.94|321.96|316.96|321.96|316.96|321.94|316.94|3
1726433680000|2024-09-15 20:54:40|321.95|316.95|321.96|316.96|321.98|316.98|321.95|316.95|3
1726433700000|2024-09-15 20:55:00|321.97|316.97|322.05|317.05|322.06|317.06|321.97|316.97|7
1726433710000|2024-09-15 20:55:10|322.06|317.06|322.03|317.03|322.07|317.07|322.03|317.03|6
1726433720000|2024-09-15 20:55:20|322.02|317.02|322.03|317.03|322.03|317.03|322.01|317.01|4
1726433730000|2024-09-15 20:55:30|322.04|317.04|322.04|317.04|322.05|317.05|322.04|317.04|3
1726433740000|2024-09-15 20:55:40|322.05|317.05|322.04|317.04|322.05|317.05|322.04|317.04|6
1726433750000|2024-09-15 20:55:50|322.03|317.03|322.03|317.03|322.03|317.03|322|317|5
1726433780000|2024-09-15 20:56:20|322.02|317.02|322.03|317.03|322.03|317.03|322.02|317.02|2
1726433810000|2024-09-15 20:56:50|322.05|317.05|322.08|317.08|322.08|317.08|322.05|317.05|3
1726433820000|2024-09-15 20:57:00|322.06|317.06|322.13|317.13|322.16|317.16|322.06|317.06|20
1726433830000|2024-09-15 20:57:10|322.12|317.12|322.11|317.11|322.13|317.13|322.1|317.1|8
1726433840000|2024-09-15 20:57:20|322.09|317.09|322.07|317.07|322.09|317.09|322.07|317.07|5
1726433850000|2024-09-15 20:57:30|322.08|317.08|322|317|322.08|317.08|321.97|316.97|10
1726433860000|2024-09-15 20:57:40|321.97|316.97|321.96|316.96|322|317|321.96|316.96|4
1726433880000|2024-09-15 20:58:00|321.94|316.94|321.79|316.79|321.94|316.94|321.79|316.79|7
1726433890000|2024-09-15 20:58:10|321.81|316.81|321.8|316.8|321.81|316.81|321.8|316.8|2
1726433900000|2024-09-15 20:58:20|321.81|316.81|321.81|316.81|321.81|316.81|321.79|316.79|13
1726433910000|2024-09-15 20:58:30|321.8|316.8|321.78|316.78|321.8|316.8|321.78|316.78|3
1726433930000|2024-09-15 20:58:50|321.81|316.81|321.79|316.79|321.81|316.81|321.78|316.78|3
1726433940000|2024-09-15 20:59:00|321.78|316.78|321.68|316.68|321.78|316.78|321.68|316.68|8
1726433950000|2024-09-15 20:59:10|321.69|316.69|321.69|316.69|321.71|316.71|321.67|316.67|13
1726433960000|2024-09-15 20:59:20|321.7|316.7|321.69|316.69|321.71|316.71|321.69|316.69|14
1726433970000|2024-09-15 20:59:30|321.68|316.68|321.69|316.69|321.69|316.69|321.67|316.67|4
1726433980000|2024-09-15 20:59:40|321.68|316.68|321.61|316.61|321.68|316.68|321.58|316.58|17
1726433990000|2024-09-15 20:59:50|321.62|316.62|321.61|316.61|321.62|316.62|321.61|316.61|8
1726434000000|2024-09-15 21:00:00|321.62|316.62|321.6|316.6|321.63|316.63|321.59|316.59|13
1726434010000|2024-09-15 21:00:10|321.59|316.59|321.46|316.46|321.6|316.6|321.46|316.46|19
1726434020000|2024-09-15 21:00:20|321.47|316.47|321.4|316.4|321.47|316.47|321.37|316.37|15
1726434030000|2024-09-15 21:00:30|321.39|316.39|321.39|316.39|321.4|316.4|321.38|316.38|17
1726434040000|2024-09-15 21:00:40|321.38|316.38|319.92|317.92|321.4|317.92|319.89|316.38|12
1726434050000|2024-09-15 21:00:50|319.91|317.91|319.88|317.88|319.93|317.93|319.88|317.88|7
1726434060000|2024-09-15 21:01:00|319.87|317.87|319.84|317.84|319.87|317.87|319.82|317.82|6
1726434070000|2024-09-15 21:01:10|319.82|317.82|319.74|317.74|319.82|317.82|319.74|317.74|17
1726434080000|2024-09-15 21:01:20|319.73|317.73|319.71|317.71|319.75|317.75|319.69|317.69|16
1726434090000|2024-09-15 21:01:30|319.72|317.72|319.71|317.71|319.73|317.73|319.71|317.71|8
1726434100000|2024-09-15 21:01:40|319.72|317.72|319.66|317.66|319.72|317.72|319.64|317.64|15
1726434110000|2024-09-15 21:01:50|319.64|317.64|319.64|317.64|319.65|317.65|319.62|317.62|8
1726434120000|2024-09-15 21:02:00|319.66|317.66|319.67|317.67|319.69|317.69|319.66|317.66|9
1726434130000|2024-09-15 21:02:10|319.66|317.66|319.56|317.56|319.66|317.66|319.56|317.56|11
1726434140000|2024-09-15 21:02:20|319.55|317.55|319.58|317.58|319.58|317.58|319.5|317.5|11
1726434150000|2024-09-15 21:02:30|319.56|317.56|319.56|317.56|319.59|317.59|319.56|317.56|4
1726434160000|2024-09-15 21:02:40|319.58|317.58|319.54|317.54|319.59|317.59|319.54|317.54|10
1726434170000|2024-09-15 21:02:50|319.55|317.55|319.55|317.55|319.55|317.55|319.53|317.53|3
1726434180000|2024-09-15 21:03:00|319.54|317.54|319.42|317.42|319.54|317.54|319.38|317.38|18
1726434190000|2024-09-15 21:03:10|319.4|317.4|319.12|317.12|319.41|317.41|319.07|317.07|25
1726434200000|2024-09-15 21:03:20|319.11|317.11|319.17|317.17|319.17|317.17|319.09|317.09|9
1726434210000|2024-09-15 21:03:30|319.18|317.18|319.2|317.2|319.2|317.2|319.18|317.18|5
1726434220000|2024-09-15 21:03:40|319.19|317.19|318.99|316.99|319.2|317.2|318.96|316.96|22
1726434230000|2024-09-15 21:03:50|319.02|317.02|318.92|316.92|319.02|317.02|318.92|316.92|7
1726434240000|2024-09-15 21:04:00|318.89|316.89|318.87|316.87|318.92|316.92|318.85|316.85|15
1726434250000|2024-09-15 21:04:10|318.83|316.83|318.35|316.35|318.83|316.83|318.31|316.31|24
1726434260000|2024-09-15 21:04:20|318.34|316.34|318.05|316.05|318.36|316.36|317.96|315.96|24
1726434270000|2024-09-15 21:04:30|318.09|316.09|317.94|315.94|318.09|316.09|317.94|315.94|14
1726434280000|2024-09-15 21:04:40|317.92|315.92|318.05|316.05|318.05|316.05|317.68|315.68|26
1726434290000|2024-09-15 21:04:50|318.04|316.04|318.05|316.05|318.05|316.05|317.99|315.99|7
1726434300000|2024-09-15 21:05:00|318.06|316.06|318.35|316.35|318.35|316.35|317.88|315.88|17
1726434310000|2024-09-15 21:05:10|318.4|316.4|318.47|316.47|318.51|316.51|318.29|316.29|25
1726434320000|2024-09-15 21:05:20|318.48|316.48|318.46|316.46|318.48|316.48|318.17|316.17|29
1726434330000|2024-09-15 21:05:30|318.48|316.48|318.36|316.36|318.56|316.56|318.32|316.32|25
1726434340000|2024-09-15 21:05:40|318.37|316.37|318.41|316.41|318.41|316.41|318.31|316.31|13
1726434350000|2024-09-15 21:05:50|318.43|316.43|318.3|316.3|318.43|316.43|318.19|316.19|21
1726434360000|2024-09-15 21:06:00|318.31|316.31|318.13|316.13|318.44|316.44|318.13|316.13|21
1726434370000|2024-09-15 21:06:10|318.11|316.11|317.96|315.96|318.17|316.17|317.96|315.96|17
1726434380000|2024-09-15 21:06:20|317.91|315.91|317.85|315.85|318.09|316.09|317.84|315.84|26
1726434390000|2024-09-15 21:06:30|317.87|315.87|317.94|315.94|317.97|315.97|317.87|315.87|21
1726434400000|2024-09-15 21:06:40|317.95|315.95|317.93|315.93|317.98|315.98|317.83|315.83|17
1726434410000|2024-09-15 21:06:50|317.92|315.92|317.98|315.98|317.98|315.98|317.88|315.88|11
1726434420000|2024-09-15 21:07:00|317.99|315.99|318.18|316.18|318.18|316.18|317.99|315.99|19
1726434430000|2024-09-15 21:07:10|318.17|316.17|318.05|316.05|318.17|316.17|318.03|316.03|16
1726434440000|2024-09-15 21:07:20|318.03|316.03|317.76|315.76|318.03|316.03|317.73|315.73|14
1726434450000|2024-09-15 21:07:30|317.75|315.75|317.51|315.51|317.75|315.75|317.45|315.45|19
1726434460000|2024-09-15 21:07:40|317.52|315.52|317.47|315.47|317.52|315.52|317.45|315.45|6
1726434470000|2024-09-15 21:07:50|317.48|315.48|317.49|315.49|317.6|315.6|317.47|315.47|13
1726434480000|2024-09-15 21:08:00|317.46|315.46|317.39|315.39|317.47|315.47|317.38|315.38|17
1726434490000|2024-09-15 21:08:10|317.45|315.45|317.49|315.49|317.49|315.49|317.42|315.42|5
1726434500000|2024-09-15 21:08:20|317.5|315.5|317.54|315.54|317.54|315.54|317.49|315.49|10
1726434510000|2024-09-15 21:08:30|317.78|315.78|317.79|315.79|317.84|315.84|317.75|315.75|17
1726434520000|2024-09-15 21:08:40|317.8|315.8|317.8|315.8|317.8|315.8|317.79|315.79|3
1726434530000|2024-09-15 21:08:50|317.81|315.81|317.85|315.85|317.93|315.93|317.8|315.8|12
1726434540000|2024-09-15 21:09:00|317.84|315.84|317.78|315.78|317.84|315.84|317.72|315.72|11
1726434550000|2024-09-15 21:09:10|317.76|315.76|317.7|315.7|317.76|315.76|317.69|315.69|13
1726434560000|2024-09-15 21:09:20|317.69|315.69|317.73|315.73|317.73|315.73|317.69|315.69|9
1726434570000|2024-09-15 21:09:30|317.74|315.74|317.72|315.72|317.74|315.74|317.68|315.68|11
1726434580000|2024-09-15 21:09:40|317.73|315.73|317.76|315.76|317.77|315.77|317.73|315.73|4
1726434590000|2024-09-15 21:09:50|317.74|315.74|317.58|315.58|317.74|315.74|317.58|315.58|11
1726434600000|2024-09-15 21:10:00|317.65|315.65|317.44|315.44|317.67|315.67|317.44|315.44|18
1726434610000|2024-09-15 21:10:10|317.41|315.41|316.67|314.67|317.41|315.41|316.67|314.67|26
1726434620000|2024-09-15 21:10:20|316.66|314.66|316.49|314.49|316.7|314.7|316.49|314.49|30
1726434630000|2024-09-15 21:10:30|316.5|314.5|316.88|314.88|316.88|314.88|316.49|314.49|16
1726434640000|2024-09-15 21:10:40|316.85|314.85|317.05|315.05|317.05|315.05|316.81|314.81|16
1726434650000|2024-09-15 21:10:50|317.07|315.07|317.08|315.08|317.26|315.26|317.06|315.06|25
1726434660000|2024-09-15 21:11:00|317.07|315.07|317.18|315.18|317.18|315.18|317.04|315.04|11
1726434670000|2024-09-15 21:11:10|317.16|315.16|317.02|315.02|317.39|315.39|317.02|315.02|20
1726434680000|2024-09-15 21:11:20|317|315|316.99|314.99|317.02|315.02|316.9|314.9|14
1726434690000|2024-09-15 21:11:30|317|315|317.25|315.25|317.25|315.25|317|315|16
1726434700000|2024-09-15 21:11:40|317.23|315.23|317.12|315.12|317.23|315.23|317.1|315.1|7
1726434710000|2024-09-15 21:11:50|317.13|315.13|317.19|315.19|317.19|315.19|317.13|315.13|2
1726434720000|2024-09-15 21:12:00|317.16|315.16|317.32|315.32|317.36|315.36|317.16|315.16|18
1726434730000|2024-09-15 21:12:10|317.31|315.31|317.18|315.18|317.34|315.34|317.11|315.11|24
1726434740000|2024-09-15 21:12:20|317.09|315.09|317.38|315.38|317.38|315.38|317.05|315.05|19
1726434750000|2024-09-15 21:12:30|317.39|315.39|317.37|315.37|317.41|315.41|317.31|315.31|15
1726434760000|2024-09-15 21:12:40|317.36|315.36|317.41|315.41|317.41|315.41|317.34|315.34|7
1726434770000|2024-09-15 21:12:50|317.42|315.42|317.49|315.49|317.49|315.49|317.38|315.38|10
1726434780000|2024-09-15 21:13:00|317.48|315.48|317.33|315.33|317.48|315.48|317.32|315.32|28
1726434790000|2024-09-15 21:13:10|317.35|315.35|317.52|315.52|317.52|315.52|317.35|315.35|13
1726434800000|2024-09-15 21:13:20|317.53|315.53|317.61|315.61|317.61|315.61|317.48|315.48|9
1726434810000|2024-09-15 21:13:30|317.62|315.62|317.52|315.52|317.64|315.64|317.48|315.48|16
1726434820000|2024-09-15 21:13:40|317.51|315.51|317.48|315.48|317.52|315.52|317.48|315.48|13
1726434830000|2024-09-15 21:13:50|317.47|315.47|317.54|315.54|317.54|315.54|317.39|315.39|16
1726434840000|2024-09-15 21:14:00|317.51|315.51|317.52|315.52|317.55|315.55|317.49|315.49|9
1726434850000|2024-09-15 21:14:10|317.55|315.55|317.6|315.6|317.62|315.62|317.53|315.53|8
1726434860000|2024-09-15 21:14:20|317.62|315.62|317.71|315.71|317.73|315.73|317.62|315.62|6
1726434870000|2024-09-15 21:14:30|317.69|315.69|317.69|315.69|317.71|315.71|317.69|315.69|4
1726434880000|2024-09-15 21:14:40|317.67|315.67|317.48|315.48|317.67|315.67|317.47|315.47|7
1726434890000|2024-09-15 21:14:50|317.49|315.49|317.53|315.53|317.61|315.61|317.49|315.49|9
1726434900000|2024-09-15 21:15:00|317.52|315.52|317.82|315.82|317.82|315.82|317.52|315.52|16
1726434910000|2024-09-15 21:15:10|317.81|315.81|317.83|315.83|317.85|315.85|317.75|315.75|17
1726434920000|2024-09-15 21:15:20|317.85|315.85|317.86|315.86|317.97|315.97|317.85|315.85|14
1726434930000|2024-09-15 21:15:30|317.87|315.87|318|316|318.01|316.01|317.87|315.87|18
1726434940000|2024-09-15 21:15:40|318.01|316.01|317.98|315.98|318.01|316.01|317.88|315.88|14
1726434950000|2024-09-15 21:15:50|317.97|315.97|318.06|316.06|318.06|316.06|317.97|315.97|9
1726434960000|2024-09-15 21:16:00|318.1|316.1|318.16|316.16|318.16|316.16|318.08|316.08|8
1726434970000|2024-09-15 21:16:10|318.17|316.17|318.2|316.2|318.25|316.25|318.13|316.13|19
1726434980000|2024-09-15 21:16:20|318.19|316.19|318.23|316.23|318.24|316.24|318.19|316.19|8
1726434990000|2024-09-15 21:16:30|318.25|316.25|318.47|316.47|318.47|316.47|318.24|316.24|22
1726435000000|2024-09-15 21:16:40|318.49|316.49|318.52|316.52|318.55|316.55|318.46|316.46|15
1726435010000|2024-09-15 21:16:50|318.57|316.57|318.56|316.56|318.59|316.59|318.56|316.56|9
1726435020000|2024-09-15 21:17:00|318.59|316.59|318.74|316.74|318.74|316.74|318.57|316.57|20
1726435030000|2024-09-15 21:17:10|318.73|316.73|318.5|316.5|318.74|316.74|318.46|316.46|15
1726435040000|2024-09-15 21:17:20|318.49|316.49|318.51|316.51|318.53|316.53|318.49|316.49|11
1726435050000|2024-09-15 21:17:30|318.5|316.5|318.58|316.58|318.58|316.58|318.5|316.5|6
1726435060000|2024-09-15 21:17:40|318.56|316.56|318.49|316.49|318.56|316.56|318.4|316.4|15
1726435070000|2024-09-15 21:17:50|318.48|316.48|318.44|316.44|318.48|316.48|318.44|316.44|7
1726435080000|2024-09-15 21:18:00|318.46|316.46|318.47|316.47|318.49|316.49|318.46|316.46|13
1726435090000|2024-09-15 21:18:10|318.45|316.45|318.33|316.33|318.45|316.45|318.33|316.33|8
1726435100000|2024-09-15 21:18:20|318.38|316.38|318.36|316.36|318.4|316.4|318.32|316.32|12
1726435110000|2024-09-15 21:18:30|318.34|316.34|318.49|316.49|318.49|316.49|318.34|316.34|13
1726435120000|2024-09-15 21:18:40|318.47|316.47|318.31|316.31|318.47|316.47|318.31|316.31|12
1726435130000|2024-09-15 21:18:50|318.32|316.32|318.32|316.32|318.32|316.32|318.3|316.3|7
1726435140000|2024-09-15 21:19:00|318.35|316.35|318.25|316.25|318.35|316.35|318.25|316.25|8
1726435150000|2024-09-15 21:19:10|318.26|316.26|318.21|316.21|318.28|316.28|318.21|316.21|8
1726435160000|2024-09-15 21:19:20|318.26|316.26|318.31|316.31|318.31|316.31|318.22|316.22|8
1726435170000|2024-09-15 21:19:30|318.32|316.32|318.33|316.33|318.33|316.33|318.32|316.32|2
1726435180000|2024-09-15 21:19:40|318.36|316.36|318.48|316.48|318.48|316.48|318.36|316.36|13
1726435190000|2024-09-15 21:19:50|318.46|316.46|318.51|316.51|318.51|316.51|318.45|316.45|10
1726435200000|2024-09-15 21:20:00|318.53|316.53|318.5|316.5|318.53|316.53|318.5|316.5|3
1726435210000|2024-09-15 21:20:10|318.48|316.48|318.44|316.44|318.49|316.49|318.4|316.4|9
1726435220000|2024-09-15 21:20:20|318.36|316.36|318.32|316.32|318.36|316.36|318.3|316.3|6
1726435230000|2024-09-15 21:20:30|318.33|316.33|318.36|316.36|318.36|316.36|318.33|316.33|5
1726435240000|2024-09-15 21:20:40|318.39|316.39|318.54|316.54|318.54|316.54|318.39|316.39|14
1726435250000|2024-09-15 21:20:50|318.52|316.52|318.52|316.52|318.52|316.52|318.52|316.52|1
1726435260000|2024-09-15 21:21:00|318.51|316.51|318.55|316.55|318.55|316.55|318.51|316.51|4
1726435270000|2024-09-15 21:21:10|318.56|316.56|318.55|316.55|318.56|316.56|318.55|316.55|2
1726435280000|2024-09-15 21:21:20|318.56|316.56|318.58|316.58|318.58|316.58|318.56|316.56|4
1726435290000|2024-09-15 21:21:30|318.59|316.59|318.61|316.61|318.61|316.61|318.59|316.59|2
1726435300000|2024-09-15 21:21:40|318.6|316.6|318.6|316.6|318.6|316.6|318.59|316.59|3
1726435310000|2024-09-15 21:21:50|318.61|316.61|318.59|316.59|318.61|316.61|318.59|316.59|3
1726435330000|2024-09-15 21:22:10|318.62|316.62|318.63|316.63|318.63|316.63|318.62|316.62|12
1726435340000|2024-09-15 21:22:20|318.62|316.62|318.64|316.64|318.64|316.64|318.61|316.61|8
1726435350000|2024-09-15 21:22:30|318.65|316.65|318.75|316.75|318.75|316.75|318.65|316.65|5
1726435360000|2024-09-15 21:22:40|318.74|316.74|318.75|316.75|318.75|316.75|318.74|316.74|2
1726435380000|2024-09-15 21:23:00|318.77|316.77|318.73|316.73|318.77|316.77|318.73|316.73|3
1726435400000|2024-09-15 21:23:20|318.72|316.72|318.72|316.72|318.72|316.72|318.72|316.72|1
1726435410000|2024-09-15 21:23:30|318.69|316.69|318.38|316.38|318.72|316.72|318.38|316.38|14
1726435420000|2024-09-15 21:23:40|318.39|316.39|318.42|316.42|318.47|316.47|318.39|316.39|12
1726435430000|2024-09-15 21:23:50|318.41|316.41|318.36|316.36|318.41|316.41|318.36|316.36|9
1726435440000|2024-09-15 21:24:00|318.37|316.37|318.44|316.44|318.44|316.44|318.36|316.36|12
1726435450000|2024-09-15 21:24:10|318.43|316.43|318.37|316.37|318.45|316.45|318.37|316.37|10
1726435460000|2024-09-15 21:24:20|318.38|316.38|318.36|316.36|318.44|316.44|318.35|316.35|11
1726435470000|2024-09-15 21:24:30|318.35|316.35|318.35|316.35|318.37|316.37|318.32|316.32|15
1726435480000|2024-09-15 21:24:40|318.36|316.36|318.4|316.4|318.4|316.4|318.36|316.36|4
1726435490000|2024-09-15 21:24:50|318.41|316.41|318.44|316.44|318.44|316.44|318.38|316.38|11
1726435500000|2024-09-15 21:25:00|318.42|316.42|318.55|316.55|318.57|316.57|318.42|316.42|22
1726435510000|2024-09-15 21:25:10|318.56|316.56|318.6|316.6|318.6|316.6|318.53|316.53|6
1726435530000|2024-09-15 21:25:30|318.61|316.61|318.65|316.65|318.67|316.67|318.61|316.61|11
1726435540000|2024-09-15 21:25:40|318.62|316.62|318.56|316.56|318.65|316.65|318.56|316.56|14
1726435550000|2024-09-15 21:25:50|318.54|316.54|318.63|316.63|318.63|316.63|318.54|316.54|9
1726435560000|2024-09-15 21:26:00|318.65|316.65|318.64|316.64|318.65|316.65|318.64|316.64|2
1726435580000|2024-09-15 21:26:20|318.61|316.61|318.6|316.6|318.62|316.62|318.6|316.6|3
1726435590000|2024-09-15 21:26:30|318.63|316.63|318.66|316.66|318.66|316.66|318.63|316.63|2
1726435610000|2024-09-15 21:26:50|318.69|316.69|318.72|316.72|318.75|316.75|318.69|316.69|7
1726435620000|2024-09-15 21:27:00|318.71|316.71|318.7|316.7|318.71|316.71|318.69|316.69|4
1726435630000|2024-09-15 21:27:10|318.69|316.69|318.67|316.67|318.69|316.69|318.67|316.67|2
1726435640000|2024-09-15 21:27:20|318.66|316.66|318.6|316.6|318.66|316.66|318.55|316.55|10
1726435650000|2024-09-15 21:27:30|318.59|316.59|318.4|316.4|318.59|316.59|318.4|316.4|16
1726435660000|2024-09-15 21:27:40|318.41|316.41|318.38|316.38|318.42|316.42|318.35|316.35|13
1726435670000|2024-09-15 21:27:50|318.4|316.4|318.36|316.36|318.4|316.4|318.36|316.36|5
1726435680000|2024-09-15 21:28:00|318.37|316.37|318.53|316.53|318.54|316.54|318.37|316.37|16
1726435690000|2024-09-15 21:28:10|318.52|316.52|318.51|316.51|318.53|316.53|318.48|316.48|9
1726435700000|2024-09-15 21:28:20|318.48|316.48|318.62|316.62|318.62|316.62|318.48|316.48|13
1726435710000|2024-09-15 21:28:30|318.65|316.65|318.7|316.7|318.7|316.7|318.65|316.65|2
1726435720000|2024-09-15 21:28:40|318.71|316.71|318.85|316.85|318.85|316.85|318.71|316.71|8
1726435730000|2024-09-15 21:28:50|318.83|316.83|318.91|316.91|318.93|316.93|318.83|316.83|6
1726435740000|2024-09-15 21:29:00|318.93|316.93|318.93|316.93|318.93|316.93|318.93|316.93|1
1726435750000|2024-09-15 21:29:10|319.01|317.01|319.07|317.07|319.07|317.07|319.01|317.01|6
1726435760000|2024-09-15 21:29:20|319.02|317.02|319.03|317.03|319.03|317.03|319.01|317.01|3
1726435770000|2024-09-15 21:29:30|319.01|317.01|318.83|316.83|319.01|317.01|318.83|316.83|8
1726435780000|2024-09-15 21:29:40|318.85|316.85|318.83|316.83|318.85|316.85|318.83|316.83|5
1726435790000|2024-09-15 21:29:50|318.84|316.84|318.85|316.85|318.85|316.85|318.84|316.84|2
1726435800000|2024-09-15 21:30:00|318.84|316.84|318.85|316.85|318.85|316.85|318.84|316.84|4
1726435810000|2024-09-15 21:30:10|318.84|316.84|318.9|316.9|318.9|316.9|318.84|316.84|7
1726435820000|2024-09-15 21:30:20|318.91|316.91|319|317|319.01|317.01|318.91|316.91|11
1726435830000|2024-09-15 21:30:30|319.01|317.01|319.01|317.01|319.01|317.01|319.01|317.01|1
1726435840000|2024-09-15 21:30:40|319.11|317.11|319.06|317.06|319.15|317.15|319.06|317.06|9
1726435850000|2024-09-15 21:30:50|319.07|317.07|319.03|317.03|319.07|317.07|319.03|317.03|6
1726435860000|2024-09-15 21:31:00|319.06|317.06|319.05|317.05|319.08|317.08|319.04|317.04|11
1726435870000|2024-09-15 21:31:10|319.04|317.04|319.1|317.1|319.1|317.1|319.04|317.04|9
1726435880000|2024-09-15 21:31:20|319.08|317.08|319.1|317.1|319.14|317.14|319.08|317.08|7
1726435890000|2024-09-15 21:31:30|319.14|317.14|319.12|317.12|319.14|317.14|319.12|317.12|2
1726435900000|2024-09-15 21:31:40|319.09|317.09|319.08|317.08|319.09|317.09|319.08|317.08|2
1726435910000|2024-09-15 21:31:50|319.07|317.07|319.04|317.04|319.08|317.08|319.04|317.04|4
1726435920000|2024-09-15 21:32:00|319.05|317.05|319.07|317.07|319.07|317.07|319.05|317.05|3
1726435930000|2024-09-15 21:32:10|319.04|317.04|319.07|317.07|319.07|317.07|319.04|317.04|2
1726435950000|2024-09-15 21:32:30|319.06|317.06|319.17|317.17|319.19|317.19|319.06|317.06|11
1726435960000|2024-09-15 21:32:40|319.22|317.22|319.23|317.23|319.23|317.23|319.2|317.2|4
1726435970000|2024-09-15 21:32:50|319.22|317.22|319.12|317.12|319.22|317.22|319.12|317.12|9
1726435980000|2024-09-15 21:33:00|319.13|317.13|318.95|316.95|319.13|317.13|318.95|316.95|8
1726435990000|2024-09-15 21:33:10|318.96|316.96|318.97|316.97|318.97|316.97|318.94|316.94|4
1726436000000|2024-09-15 21:33:20|318.96|316.96|318.94|316.94|318.96|316.96|318.92|316.92|5
1726436010000|2024-09-15 21:33:30|318.92|316.92|318.97|316.97|318.97|316.97|318.91|316.91|7
1726436020000|2024-09-15 21:33:40|318.95|316.95|318.98|316.98|318.99|316.99|318.95|316.95|7
1726436030000|2024-09-15 21:33:50|318.97|316.97|318.87|316.87|318.97|316.97|318.87|316.87|7
1726436060000|2024-09-15 21:34:20|318.89|316.89|318.89|316.89|318.89|316.89|318.89|316.89|1
1726436070000|2024-09-15 21:34:30|318.92|316.92|318.92|316.92|318.92|316.92|318.91|316.91|5
1726436080000|2024-09-15 21:34:40|318.91|316.91|318.98|316.98|318.99|316.99|318.91|316.91|7
1726436100000|2024-09-15 21:35:00|318.97|316.97|318.99|316.99|319.01|317.01|318.96|316.96|11
1726436110000|2024-09-15 21:35:10|319|317|319|317|319|317|319|317|1
1726436130000|2024-09-15 21:35:30|318.99|316.99|318.99|316.99|318.99|316.99|318.99|316.99|1
1726436140000|2024-09-15 21:35:40|318.98|316.98|318.98|316.98|318.98|316.98|318.98|316.98|1
1726436160000|2024-09-15 21:36:00|318.97|316.97|318.92|316.92|318.97|316.97|318.92|316.92|5
1726436170000|2024-09-15 21:36:10|318.88|316.88|318.88|316.88|318.88|316.88|318.88|316.88|1
1726436190000|2024-09-15 21:36:30|318.87|316.87|318.84|316.84|318.88|316.88|318.84|316.84|3
1726436200000|2024-09-15 21:36:40|318.82|316.82|318.71|316.71|318.82|316.82|318.71|316.71|9
1726436210000|2024-09-15 21:36:50|318.73|316.73|318.65|316.65|318.73|316.73|318.62|316.62|9
1726436220000|2024-09-15 21:37:00|318.64|316.64|318.56|316.56|318.64|316.64|318.53|316.53|10
1726436230000|2024-09-15 21:37:10|318.57|316.57|318.58|316.58|318.58|316.58|318.57|316.57|2
1726436240000|2024-09-15 21:37:20|318.56|316.56|318.6|316.6|318.6|316.6|318.56|316.56|6
1726436250000|2024-09-15 21:37:30|318.58|316.58|318.6|316.6|318.61|316.61|318.58|316.58|5
1726436260000|2024-09-15 21:37:40|318.56|316.56|318.59|316.59|318.59|316.59|318.56|316.56|3
1726436280000|2024-09-15 21:38:00|318.6|316.6|318.59|316.59|318.6|316.6|318.59|316.59|4
1726436290000|2024-09-15 21:38:10|318.56|316.56|318.55|316.55|318.58|316.58|318.54|316.54|5
1726436300000|2024-09-15 21:38:20|318.56|316.56|318.67|316.67|318.67|316.67|318.56|316.56|5
1726436310000|2024-09-15 21:38:30|318.71|316.71|318.67|316.67|318.72|316.72|318.67|316.67|4
1726436320000|2024-09-15 21:38:40|318.68|316.68|318.69|316.69|318.69|316.69|318.68|316.68|2
1726436330000|2024-09-15 21:38:50|318.68|316.68|318.72|316.72|318.72|316.72|318.67|316.67|7
1726436340000|2024-09-15 21:39:00|318.7|316.7|318.73|316.73|318.74|316.74|318.7|316.7|4
1726436350000|2024-09-15 21:39:10|318.71|316.71|318.72|316.72|318.72|316.72|318.71|316.71|2
1726436360000|2024-09-15 21:39:20|318.71|316.71|318.72|316.72|318.72|316.72|318.71|316.71|4
1726436370000|2024-09-15 21:39:30|318.71|316.71|318.74|316.74|318.75|316.75|318.68|316.68|10
1726436380000|2024-09-15 21:39:40|318.78|316.78|318.78|316.78|318.78|316.78|318.76|316.76|3
1726436390000|2024-09-15 21:39:50|318.77|316.77|318.72|316.72|318.77|316.77|318.72|316.72|5
1726436400000|2024-09-15 21:40:00|318.7|316.7|318.76|316.76|318.8|316.8|318.63|316.63|10
1726436410000|2024-09-15 21:40:10|318.74|316.74|318.73|316.73|318.77|316.77|318.64|316.64|12
1726436420000|2024-09-15 21:40:20|318.72|316.72|318.72|316.72|318.72|316.72|318.72|316.72|1
1726436440000|2024-09-15 21:40:40|318.7|316.7|318.7|316.7|318.7|316.7|318.7|316.7|1
1726436450000|2024-09-15 21:40:50|318.68|316.68|318.68|316.68|318.68|316.68|318.68|316.68|1
1726436460000|2024-09-15 21:41:00|318.69|316.69|318.69|316.69|318.69|316.69|318.69|316.69|1
1726436480000|2024-09-15 21:41:20|318.68|316.68|318.68|316.68|318.68|316.68|318.67|316.67|3
1726436490000|2024-09-15 21:41:30|318.69|316.69|318.71|316.71|318.71|316.71|318.68|316.68|4
1726436520000|2024-09-15 21:42:00|318.7|316.7|318.69|316.69|318.7|316.7|318.69|316.69|2
1726436540000|2024-09-15 21:42:20|318.7|316.7|318.81|316.81|318.83|316.83|318.69|316.69|6
1726436550000|2024-09-15 21:42:30|318.82|316.82|318.84|316.84|318.84|316.84|318.82|316.82|3
1726436560000|2024-09-15 21:42:40|318.89|316.89|318.92|316.92|318.92|316.92|318.89|316.89|6
1726436570000|2024-09-15 21:42:50|318.93|316.93|318.93|316.93|318.95|316.95|318.93|316.93|7
1726436590000|2024-09-15 21:43:10|318.92|316.92|318.95|316.95|318.95|316.95|318.92|316.92|4
1726436600000|2024-09-15 21:43:20|318.96|316.96|319|317|319|317|318.96|316.96|6
1726436610000|2024-09-15 21:43:30|318.99|316.99|319.03|317.03|319.03|317.03|318.99|316.99|2
1726436630000|2024-09-15 21:43:50|319.02|317.02|319.01|317.01|319.03|317.03|318.92|316.92|13
1726436650000|2024-09-15 21:44:10|319.02|317.02|319.1|317.1|319.1|317.1|319.01|317.01|5
1726436660000|2024-09-15 21:44:20|319.09|317.09|319.09|317.09|319.09|317.09|319.09|317.09|1
1726436680000|2024-09-15 21:44:40|319.08|317.08|319.07|317.07|319.08|317.08|319.07|317.07|4
1726436690000|2024-09-15 21:44:50|319.08|317.08|319.09|317.09|319.09|317.09|319.06|317.06|6
1726436700000|2024-09-15 21:45:00|319.11|317.11|319.11|317.11|319.12|317.12|319.08|317.08|5
1726436710000|2024-09-15 21:45:10|319.12|317.12|319.12|317.12|319.12|317.12|319.12|317.12|1
1726436720000|2024-09-15 21:45:20|319.13|317.13|319.2|317.2|319.21|317.21|319.13|317.13|3
1726436770000|2024-09-15 21:46:10|319.18|317.18|319.17|317.17|319.18|317.18|319.17|317.17|2
1726436790000|2024-09-15 21:46:30|319.2|317.2|319.19|317.19|319.2|317.2|319.19|317.19|2
1726436810000|2024-09-15 21:46:50|319.17|317.17|319.17|317.17|319.17|317.17|319.17|317.17|1
1726436820000|2024-09-15 21:47:00|319.2|317.2|319.19|317.19|319.2|317.2|319.19|317.19|2
1726436830000|2024-09-15 21:47:10|319.18|317.18|319.2|317.2|319.2|317.2|319.18|317.18|2
1726436840000|2024-09-15 21:47:20|319.18|317.18|319.18|317.18|319.18|317.18|319.18|317.18|1
1726436850000|2024-09-15 21:47:30|319.16|317.16|319.16|317.16|319.16|317.16|319.16|317.16|1
1726436860000|2024-09-15 21:47:40|319.18|317.18|319.16|317.16|319.18|317.18|319.14|317.14|4
1726436870000|2024-09-15 21:47:50|319.12|317.12|319.11|317.11|319.12|317.12|319.1|317.1|4
1726436890000|2024-09-15 21:48:10|319.09|317.09|319.05|317.05|319.09|317.09|319.05|317.05|4
1726436900000|2024-09-15 21:48:20|319.03|317.03|319.04|317.04|319.04|317.04|319.03|317.03|2
1726436910000|2024-09-15 21:48:30|319.03|317.03|319.02|317.02|319.05|317.05|319.02|317.02|6
1726436920000|2024-09-15 21:48:40|319.03|317.03|319.04|317.04|319.04|317.04|319.03|317.03|2
1726436930000|2024-09-15 21:48:50|319.03|317.03|319.09|317.09|319.1|317.1|319.03|317.03|3
1726436940000|2024-09-15 21:49:00|319.08|317.08|318.95|316.95|319.08|317.08|318.95|316.95|9
1726436950000|2024-09-15 21:49:10|318.96|316.96|318.97|316.97|318.97|316.97|318.96|316.96|2
1726436960000|2024-09-15 21:49:20|318.96|316.96|319|317|319|317|318.96|316.96|3
1726436990000|2024-09-15 21:49:50|318.99|316.99|319.03|317.03|319.03|317.03|318.96|316.96|11
1726437000000|2024-09-15 21:50:00|319.01|317.01|319.04|317.04|319.04|317.04|319|317|14
1726437010000|2024-09-15 21:50:10|318.97|316.97|318.97|316.97|318.97|316.97|318.97|316.97|1
1726437020000|2024-09-15 21:50:20|318.98|316.98|318.98|316.98|318.98|316.98|318.98|316.98|1
1726437030000|2024-09-15 21:50:30|318.97|316.97|319.04|317.04|319.09|317.09|318.97|316.97|7
1726437050000|2024-09-15 21:50:50|319.1|317.1|319.05|317.05|319.1|317.1|319.05|317.05|2
1726437070000|2024-09-15 21:51:10|319.04|317.04|319.09|317.09|319.09|317.09|319.04|317.04|4
1726437080000|2024-09-15 21:51:20|319.08|317.08|319.05|317.05|319.08|317.08|319.03|317.03|4
1726437090000|2024-09-15 21:51:30|319.11|317.11|319.11|317.11|319.11|317.11|319.11|317.11|1
1726437100000|2024-09-15 21:51:40|319.08|317.08|319.12|317.12|319.13|317.13|319.08|317.08|4
1726437110000|2024-09-15 21:51:50|319.15|317.15|319.16|317.16|319.16|317.16|319.13|317.13|7
1726437120000|2024-09-15 21:52:00|319.17|317.17|319.31|317.31|319.31|317.31|319.15|317.15|7
1726437130000|2024-09-15 21:52:10|319.3|317.3|319.3|317.3|319.3|317.3|319.3|317.3|1
1726437140000|2024-09-15 21:52:20|319.31|317.31|319.38|317.38|319.38|317.38|319.3|317.3|11
1726437150000|2024-09-15 21:52:30|319.39|317.39|319.39|317.39|319.4|317.4|319.37|317.37|5
1726437160000|2024-09-15 21:52:40|319.38|317.38|319.38|317.38|319.38|317.38|319.38|317.38|1
1726437170000|2024-09-15 21:52:50|319.39|317.39|319.39|317.39|319.39|317.39|319.39|317.39|1
1726437180000|2024-09-15 21:53:00|319.38|317.38|319.38|317.38|319.38|317.38|319.38|317.38|1
1726437190000|2024-09-15 21:53:10|319.35|317.35|319.31|317.31|319.35|317.35|319.31|317.31|6
1726437240000|2024-09-15 21:54:00|319.34|317.34|319.32|317.32|319.34|317.34|319.32|317.32|6
1726437260000|2024-09-15 21:54:20|319.29|317.29|319.35|317.35|319.37|317.37|319.28|317.28|9
1726437270000|2024-09-15 21:54:30|319.4|317.4|319.46|317.46|319.49|317.49|319.4|317.4|10
1726437280000|2024-09-15 21:54:40|319.47|317.47|319.47|317.47|319.47|317.47|319.47|317.47|1
1726437290000|2024-09-15 21:54:50|319.45|317.45|319.45|317.45|319.45|317.45|319.45|317.45|1
1726437300000|2024-09-15 21:55:00|319.47|317.47|319.35|317.35|319.48|317.48|319.35|317.35|11
1726437310000|2024-09-15 21:55:10|319.34|317.34|319.34|317.34|319.34|317.34|319.34|317.34|1
1726437330000|2024-09-15 21:55:30|319.36|317.36|319.34|317.34|319.36|317.36|319.34|317.34|3
1726437340000|2024-09-15 21:55:40|319.33|317.33|319.33|317.33|319.33|317.33|319.33|317.33|1
1726437370000|2024-09-15 21:56:10|319.32|317.32|319.3|317.3|319.32|317.32|319.3|317.3|5
1726437400000|2024-09-15 21:56:40|319.32|317.32|319.32|317.32|319.32|317.32|319.32|317.32|1
1726437410000|2024-09-15 21:56:50|319.31|317.31|319.31|317.31|319.32|317.32|319.31|317.31|3
1726437420000|2024-09-15 21:57:00|319.32|317.32|319.31|317.31|319.32|317.32|319.31|317.31|2
1726437430000|2024-09-15 21:57:10|319.32|317.32|319.3|317.3|319.32|317.32|319.3|317.3|2
1726437440000|2024-09-15 21:57:20|319.32|317.32|319.37|317.37|319.37|317.37|319.32|317.32|3
1726437450000|2024-09-15 21:57:30|319.36|317.36|319.38|317.38|319.38|317.38|319.36|317.36|4
1726437460000|2024-09-15 21:57:40|319.37|317.37|319.39|317.39|319.4|317.4|319.37|317.37|5
1726437470000|2024-09-15 21:57:50|319.42|317.42|319.42|317.42|319.42|317.42|319.42|317.42|1
1726437480000|2024-09-15 21:58:00|319.4|317.4|319.41|317.41|319.41|317.41|319.4|317.4|4
1726437490000|2024-09-15 21:58:10|319.4|317.4|319.41|317.41|319.43|317.43|319.4|317.4|9
1726437500000|2024-09-15 21:58:20|319.4|317.4|319.4|317.4|319.42|317.42|319.4|317.4|3
1726437510000|2024-09-15 21:58:30|319.42|317.42|319.42|317.42|319.42|317.42|319.42|317.42|1
1726437530000|2024-09-15 21:58:50|319.4|317.4|319.41|317.41|319.41|317.41|319.4|317.4|2
1726437540000|2024-09-15 21:59:00|319.4|317.4|319.51|317.51|319.51|317.51|319.4|317.4|11
1726437600000|2024-09-15 22:00:00|319.52|317.52|319.43|317.43|319.54|317.54|319.43|317.43|14
1726437610000|2024-09-15 22:00:10|319.37|317.37|319.38|317.38|319.38|317.38|319.31|317.31|9
1726437620000|2024-09-15 22:00:20|319.39|317.39|319.41|317.41|319.41|317.41|319.39|317.39|5
1726437630000|2024-09-15 22:00:30|319.39|317.39|319.28|317.28|319.4|317.4|319.28|317.28|13
1726437640000|2024-09-15 22:00:40|319.27|317.27|319.25|317.25|319.27|317.27|319.2|317.2|6
1726437650000|2024-09-15 22:00:50|319.24|317.24|319.23|317.23|319.24|317.24|319.23|317.23|2
1726437660000|2024-09-15 22:01:00|319.22|317.22|319.2|317.2|319.22|317.22|319.2|317.2|2
1726437670000|2024-09-15 22:01:10|319.19|317.19|319.18|317.18|319.19|317.19|319.18|317.18|2
1726437680000|2024-09-15 22:01:20|319.17|317.17|319.25|317.25|319.26|317.26|319.17|317.17|7
1726437690000|2024-09-15 22:01:30|319.24|317.24|319.23|317.23|319.24|317.24|319.23|317.23|2
1726437700000|2024-09-15 22:01:40|319.22|317.22|319.21|317.21|319.22|317.22|319.21|317.21|2
1726437720000|2024-09-15 22:02:00|319.17|317.17|319.17|317.17|319.2|317.2|319.17|317.17|5
1726437730000|2024-09-15 22:02:10|319.18|317.18|318.95|316.95|319.18|317.18|318.95|316.95|10
1726437740000|2024-09-15 22:02:20|318.96|316.96|318.96|316.96|319.01|317.01|318.95|316.95|8
1726437750000|2024-09-15 22:02:30|318.95|316.95|318.94|316.94|318.95|316.95|318.9|316.9|6
1726437760000|2024-09-15 22:02:40|318.93|316.93|318.93|316.93|318.93|316.93|318.91|316.91|3
1726437770000|2024-09-15 22:02:50|318.89|316.89|319.04|317.04|319.07|317.07|318.89|316.89|8
1726437790000|2024-09-15 22:03:10|318.99|316.99|319.1|317.1|319.11|317.11|318.99|316.99|8
1726437800000|2024-09-15 22:03:20|319.09|317.09|319.04|317.04|319.09|317.09|319.04|317.04|5
1726437810000|2024-09-15 22:03:30|319.03|317.03|318.98|316.98|319.03|317.03|318.98|316.98|4
1726437820000|2024-09-15 22:03:40|318.96|316.96|318.97|316.97|318.99|316.99|318.96|316.96|5
1726437830000|2024-09-15 22:03:50|318.95|316.95|318.91|316.91|318.96|316.96|318.9|316.9|10
1726437840000|2024-09-15 22:04:00|318.86|316.86|318.89|316.89|318.89|316.89|318.86|316.86|5
1726437850000|2024-09-15 22:04:10|318.9|316.9|318.88|316.88|318.91|316.91|318.86|316.86|12
1726437860000|2024-09-15 22:04:20|318.87|316.87|318.83|316.83|318.87|316.87|318.83|316.83|3
1726437870000|2024-09-15 22:04:30|318.84|316.84|318.85|316.85|318.85|316.85|318.83|316.83|3
1726437880000|2024-09-15 22:04:40|318.86|316.86|318.82|316.82|318.86|316.86|318.82|316.82|5
1726437890000|2024-09-15 22:04:50|318.84|316.84|318.84|316.84|318.84|316.84|318.84|316.84|1
1726437900000|2024-09-15 22:05:00|318.85|316.85|318.84|316.84|318.85|316.85|318.83|316.83|4
1726437910000|2024-09-15 22:05:10|318.81|316.81|318.79|316.79|318.81|316.81|318.73|316.73|9
1726437930000|2024-09-15 22:05:30|318.83|316.83|318.86|316.86|318.86|316.86|318.79|316.79|8
1726437950000|2024-09-15 22:05:50|318.96|316.96|318.91|316.91|318.96|316.96|318.91|316.91|5
1726437960000|2024-09-15 22:06:00|318.9|316.9|318.86|316.86|318.9|316.9|318.86|316.86|3
1726437970000|2024-09-15 22:06:10|318.85|316.85|318.84|316.84|318.85|316.85|318.84|316.84|2
1726437980000|2024-09-15 22:06:20|318.85|316.85|318.8|316.8|318.85|316.85|318.8|316.8|4
1726437990000|2024-09-15 22:06:30|318.79|316.79|318.79|316.79|318.79|316.79|318.79|316.79|1
1726438000000|2024-09-15 22:06:40|318.78|316.78|318.8|316.8|318.8|316.8|318.78|316.78|5
1726438010000|2024-09-15 22:06:50|318.79|316.79|318.8|316.8|318.8|316.8|318.79|316.79|2
1726438020000|2024-09-15 22:07:00|318.82|316.82|318.86|316.86|318.91|316.91|318.82|316.82|10
1726438030000|2024-09-15 22:07:10|318.85|316.85|318.85|316.85|318.85|316.85|318.85|316.85|1
1726438040000|2024-09-15 22:07:20|318.87|316.87|318.92|316.92|318.92|316.92|318.87|316.87|2
1726438050000|2024-09-15 22:07:30|318.91|316.91|318.96|316.96|318.97|316.97|318.9|316.9|10
1726438060000|2024-09-15 22:07:40|318.95|316.95|318.9|316.9|318.95|316.95|318.9|316.9|8
1726438070000|2024-09-15 22:07:50|318.92|316.92|318.92|316.92|318.92|316.92|318.92|316.92|1
1726438090000|2024-09-15 22:08:10|319.01|317.01|319.04|317.04|319.05|317.05|319.01|317.01|8
1726438110000|2024-09-15 22:08:30|319.05|317.05|319.05|317.05|319.05|317.05|319.05|317.05|1
1726438130000|2024-09-15 22:08:50|319.03|317.03|319|317|319.03|317.03|319|317|2
1726438160000|2024-09-15 22:09:20|319.06|317.06|319.09|317.09|319.1|317.1|319.02|317.02|9
1726438170000|2024-09-15 22:09:30|319.08|317.08|319.08|317.08|319.08|317.08|319.08|317.08|1
1726438180000|2024-09-15 22:09:40|319.09|317.09|319.1|317.1|319.1|317.1|319.09|317.09|2
1726438190000|2024-09-15 22:09:50|319.16|317.16|319.12|317.12|319.16|317.16|319.11|317.11|7
1726438200000|2024-09-15 22:10:00|319.14|317.14|319.12|317.12|319.14|317.14|319.11|317.11|3
1726438210000|2024-09-15 22:10:10|319.11|317.11|319.14|317.14|319.14|317.14|319.11|317.11|3
1726438220000|2024-09-15 22:10:20|319.13|317.13|319.14|317.14|319.14|317.14|319.09|317.09|9
1726438230000|2024-09-15 22:10:30|319.1|317.1|319.25|317.25|319.25|317.25|319.1|317.1|8
1726438240000|2024-09-15 22:10:40|319.23|317.23|319.2|317.2|319.23|317.23|319.2|317.2|4
1726438250000|2024-09-15 22:10:50|319.19|317.19|319.13|317.13|319.19|317.19|319.13|317.13|5
1726438260000|2024-09-15 22:11:00|319.12|317.12|319.11|317.11|319.13|317.13|319.11|317.11|4
1726438270000|2024-09-15 22:11:10|319.12|317.12|319.13|317.13|319.13|317.13|319.11|317.11|8
1726438290000|2024-09-15 22:11:30|319.12|317.12|318.98|316.98|319.12|317.12|318.98|316.98|9
1726438300000|2024-09-15 22:11:40|319|317|319|317|319|317|319|317|1
1726438320000|2024-09-15 22:12:00|319.09|317.09|319.08|317.08|319.1|317.1|319.08|317.08|4
1726438330000|2024-09-15 22:12:10|319.07|317.07|319.03|317.03|319.08|317.08|319.03|317.03|5
1726438340000|2024-09-15 22:12:20|319.04|317.04|318.66|316.66|319.04|317.04|318.65|316.65|8
1726438350000|2024-09-15 22:12:30|318.61|316.61|318.63|316.63|318.63|316.63|318.61|316.61|3
1726438360000|2024-09-15 22:12:40|318.62|316.62|318.7|316.7|318.7|316.7|318.62|316.62|12
1726438370000|2024-09-15 22:12:50|318.71|316.71|318.75|316.75|318.75|316.75|318.7|316.7|8
1726438380000|2024-09-15 22:13:00|318.74|316.74|318.79|316.79|318.79|316.79|318.74|316.74|5
1726438390000|2024-09-15 22:13:10|318.8|316.8|318.91|316.91|318.92|316.92|318.8|316.8|10
1726438400000|2024-09-15 22:13:20|318.9|316.9|318.91|316.91|318.91|316.91|318.9|316.9|2
1726438410000|2024-09-15 22:13:30|318.9|316.9|318.88|316.88|318.9|316.9|318.88|316.88|7
1726438420000|2024-09-15 22:13:40|318.9|316.9|319|317|319.01|317.01|318.9|316.9|9
1726438430000|2024-09-15 22:13:50|319.01|317.01|318.98|316.98|319.02|317.02|318.98|316.98|5
1726438440000|2024-09-15 22:14:00|318.97|316.97|318.96|316.96|318.99|316.99|318.96|316.96|8
1726438450000|2024-09-15 22:14:10|318.98|316.98|319|317|319|317|318.98|316.98|3
1726438460000|2024-09-15 22:14:20|319.08|317.08|319.02|317.02|319.1|317.1|319.02|317.02|8
1726438470000|2024-09-15 22:14:30|319.01|317.01|319.01|317.01|319.01|317.01|319.01|317.01|1
1726438480000|2024-09-15 22:14:40|318.97|316.97|318.99|316.99|318.99|316.99|318.97|316.97|2
1726438490000|2024-09-15 22:14:50|318.98|316.98|318.98|316.98|318.98|316.98|318.98|316.98|1
1726438500000|2024-09-15 22:15:00|318.99|316.99|319.02|317.02|319.02|317.02|318.98|316.98|5
1726438510000|2024-09-15 22:15:10|319.03|317.03|319.04|317.04|319.04|317.04|319.01|317.01|7
1726438530000|2024-09-15 22:15:30|319.05|317.05|319.13|317.13|319.13|317.13|319.05|317.05|6
1726438540000|2024-09-15 22:15:40|319.22|317.22|319.21|317.21|319.22|317.22|319.2|317.2|3
1726438550000|2024-09-15 22:15:50|319.22|317.22|319.3|317.3|319.3|317.3|319.22|317.22|8
1726438560000|2024-09-15 22:16:00|319.31|317.31|319.31|317.31|319.33|317.33|319.3|317.3|8
1726438570000|2024-09-15 22:16:10|319.3|317.3|319.23|317.23|319.3|317.3|319.19|317.19|16
1726438580000|2024-09-15 22:16:20|319.21|317.21|319.32|317.32|319.35|317.35|319.2|317.2|21
1726438590000|2024-09-15 22:16:30|319.31|317.31|319.28|317.28|319.32|317.32|319.26|317.26|9
1726438600000|2024-09-15 22:16:40|319.26|317.26|319.26|317.26|319.27|317.27|319.25|317.25|5
1726438610000|2024-09-15 22:16:50|319.28|317.28|319.29|317.29|319.29|317.29|319.27|317.27|6
1726438620000|2024-09-15 22:17:00|319.28|317.28|319.27|317.27|319.29|317.29|319.27|317.27|8
1726438630000|2024-09-15 22:17:10|319.28|317.28|319.29|317.29|319.35|317.35|319.28|317.28|11
1726438640000|2024-09-15 22:17:20|319.31|317.31|319.2|317.2|319.33|317.33|319.2|317.2|7
1726438650000|2024-09-15 22:17:30|319.19|317.19|319.18|317.18|319.19|317.19|319.18|317.18|2
1726438660000|2024-09-15 22:17:40|319.17|317.17|319.07|317.07|319.17|317.17|319.07|317.07|6
1726438670000|2024-09-15 22:17:50|319.04|317.04|318.94|316.94|319.04|317.04|318.92|316.92|7
1726438680000|2024-09-15 22:18:00|318.93|316.93|318.87|316.87|318.93|316.93|318.79|316.79|14
1726438690000|2024-09-15 22:18:10|318.88|316.88|318.86|316.86|318.94|316.94|318.86|316.86|11
1726438700000|2024-09-15 22:18:20|318.83|316.83|318.79|316.79|318.83|316.83|318.75|316.75|8
1726438710000|2024-09-15 22:18:30|318.8|316.8|318.83|316.83|318.84|316.84|318.79|316.79|11
1726438720000|2024-09-15 22:18:40|318.82|316.82|318.71|316.71|318.84|316.84|318.71|316.71|13
1726438730000|2024-09-15 22:18:50|318.7|316.7|318.72|316.72|318.75|316.75|318.7|316.7|13
1726438740000|2024-09-15 22:19:00|318.71|316.71|318.75|316.75|318.77|316.77|318.7|316.7|15
1726438750000|2024-09-15 22:19:10|318.76|316.76|318.75|316.75|318.77|316.77|318.75|316.75|6
1726438760000|2024-09-15 22:19:20|318.76|316.76|318.74|316.74|318.85|316.85|318.74|316.74|21
1726438770000|2024-09-15 22:19:30|318.75|316.75|318.77|316.77|318.78|316.78|318.75|316.75|10
1726438780000|2024-09-15 22:19:40|318.79|316.79|318.79|316.79|318.8|316.8|318.77|316.77|10
1726438790000|2024-09-15 22:19:50|318.78|316.78|318.76|316.76|318.79|316.79|318.76|316.76|4
1726438800000|2024-09-15 22:20:00|318.77|316.77|318.8|316.8|318.8|316.8|318.76|316.76|8
1726438810000|2024-09-15 22:20:10|318.79|316.79|318.83|316.83|318.84|316.84|318.79|316.79|12
1726438820000|2024-09-15 22:20:20|318.84|316.84|318.88|316.88|318.88|316.88|318.84|316.84|4
1726438830000|2024-09-15 22:20:30|318.89|316.89|319.09|317.09|319.09|317.09|318.89|316.89|13
1726438840000|2024-09-15 22:20:40|319.11|317.11|319|317|319.11|317.11|318.99|316.99|18
1726438850000|2024-09-15 22:20:50|319.03|317.03|319.09|317.09|319.09|317.09|319.03|317.03|10
1726438860000|2024-09-15 22:21:00|319.08|317.08|319.11|317.11|319.11|317.11|319.07|317.07|7
1726438870000|2024-09-15 22:21:10|319.12|317.12|319.11|317.11|319.12|317.12|319.09|317.09|10
1726438880000|2024-09-15 22:21:20|319.1|317.1|319.06|317.06|319.1|317.1|319.03|317.03|13
1726438890000|2024-09-15 22:21:30|319.05|317.05|319.04|317.04|319.08|317.08|319.04|317.04|7
1726438900000|2024-09-15 22:21:40|319.03|317.03|319.08|317.08|319.1|317.1|319.03|317.03|12
1726438910000|2024-09-15 22:21:50|319.06|317.06|319|317|319.06|317.06|319|317|6
1726438920000|2024-09-15 22:22:00|319.01|317.01|319.09|317.09|319.11|317.11|319.01|317.01|15
1726438930000|2024-09-15 22:22:10|319.1|317.1|319.1|317.1|319.13|317.13|319.1|317.1|5
1726438940000|2024-09-15 22:22:20|319.11|317.11|319.1|317.1|319.14|317.14|319.1|317.1|11
1726438950000|2024-09-15 22:22:30|319.14|317.14|319.15|317.15|319.15|317.15|319.13|317.13|11
1726438960000|2024-09-15 22:22:40|319.16|317.16|319.17|317.17|319.18|317.18|319.16|317.16|5
1726438970000|2024-09-15 22:22:50|319.18|317.18|319.18|317.18|319.2|317.2|319.17|317.17|11
1726438980000|2024-09-15 22:23:00|319.17|317.17|319.15|317.15|319.17|317.17|319.15|317.15|3
1726438990000|2024-09-15 22:23:10|319.16|317.16|319.2|317.2|319.2|317.2|319.16|317.16|6
1726439000000|2024-09-15 22:23:20|319.23|317.23|319.23|317.23|319.24|317.24|319.23|317.23|7
1726439010000|2024-09-15 22:23:30|319.22|317.22|319.21|317.21|319.22|317.22|319.21|317.21|2
1726439020000|2024-09-15 22:23:40|319.2|317.2|319.18|317.18|319.2|317.2|319.18|317.18|2
1726439040000|2024-09-15 22:24:00|319.19|317.19|319.19|317.19|319.21|317.21|319.17|317.17|8
1726439050000|2024-09-15 22:24:10|319.18|317.18|319.18|317.18|319.21|317.21|319.18|317.18|6
1726439060000|2024-09-15 22:24:20|319.19|317.19|319.19|317.19|319.2|317.2|319.18|317.18|6
1726439070000|2024-09-15 22:24:30|319.2|317.2|319.19|317.19|319.2|317.2|319.18|317.18|3
1726439080000|2024-09-15 22:24:40|319.18|317.18|319.05|317.05|319.18|317.18|319.05|317.05|7
1726439090000|2024-09-15 22:24:50|319.06|317.06|319.07|317.07|319.11|317.11|319.06|317.06|12
1726439100000|2024-09-15 22:25:00|319.08|317.08|319.06|317.06|319.1|317.1|319.06|317.06|12
1726439110000|2024-09-15 22:25:10|319.05|317.05|319.03|317.03|319.05|317.05|319.03|317.03|3
1726439120000|2024-09-15 22:25:20|319.04|317.04|319.04|317.04|319.04|317.04|319.04|317.04|1
1726439130000|2024-09-15 22:25:30|319.05|317.05|319.06|317.06|319.07|317.07|319.04|317.04|11
1726439140000|2024-09-15 22:25:40|319.07|317.07|319.07|317.07|319.08|317.08|319.07|317.07|11
1726439150000|2024-09-15 22:25:50|319.09|317.09|319.12|317.12|319.12|317.12|319.08|317.08|10
1726439160000|2024-09-15 22:26:00|319.11|317.11|319.2|317.2|319.2|317.2|319.11|317.11|8
1726439170000|2024-09-15 22:26:10|319.19|317.19|319.24|317.24|319.24|317.24|319.19|317.19|10
1726439180000|2024-09-15 22:26:20|319.22|317.22|319.28|317.28|319.28|317.28|319.22|317.22|6
1726439190000|2024-09-15 22:26:30|319.27|317.27|319.3|317.3|319.3|317.3|319.27|317.27|8
1726439200000|2024-09-15 22:26:40|319.32|317.32|319.3|317.3|319.32|317.32|319.29|317.29|9
1726439210000|2024-09-15 22:26:50|319.31|317.31|319.31|317.31|319.31|317.31|319.31|317.31|1
1726439220000|2024-09-15 22:27:00|319.32|317.32|319.34|317.34|319.34|317.34|319.3|317.3|11
1726439230000|2024-09-15 22:27:10|319.37|317.37|319.36|317.36|319.41|317.41|319.35|317.35|16
1726439240000|2024-09-15 22:27:20|319.38|317.38|319.38|317.38|319.38|317.38|319.37|317.37|7
1726439250000|2024-09-15 22:27:30|319.39|317.39|319.39|317.39|319.39|317.39|319.38|317.38|3
1726439260000|2024-09-15 22:27:40|319.41|317.41|319.41|317.41|319.41|317.41|319.4|317.4|3
1726439270000|2024-09-15 22:27:50|319.42|317.42|319.42|317.42|319.46|317.46|319.42|317.42|9
1726439280000|2024-09-15 22:28:00|319.41|317.41|319.48|317.48|319.49|317.49|319.41|317.41|11
1726439290000|2024-09-15 22:28:10|319.49|317.49|319.45|317.45|319.49|317.49|319.45|317.45|11
1726439300000|2024-09-15 22:28:20|319.43|317.43|319.42|317.42|319.43|317.43|319.42|317.42|2
1726439310000|2024-09-15 22:28:30|319.43|317.43|319.43|317.43|319.43|317.43|319.43|317.43|1
1726439320000|2024-09-15 22:28:40|319.45|317.45|319.49|317.49|319.49|317.49|319.45|317.45|4
1726439330000|2024-09-15 22:28:50|319.48|317.48|319.46|317.46|319.48|317.48|319.46|317.46|5
1726439340000|2024-09-15 22:29:00|319.47|317.47|319.5|317.5|319.51|317.51|319.46|317.46|8
1726439350000|2024-09-15 22:29:10|319.49|317.49|319.21|317.21|319.49|317.49|319.2|317.2|12
1726439360000|2024-09-15 22:29:20|319.2|317.2|319.21|317.21|319.21|317.21|319.2|317.2|2
1726439370000|2024-09-15 22:29:30|319.2|317.2|319.08|317.08|319.21|317.21|319.08|317.08|8
1726439380000|2024-09-15 22:29:40|319.06|317.06|319.07|317.07|319.08|317.08|319.06|317.06|5
1726439390000|2024-09-15 22:29:50|319.06|317.06|319.06|317.06|319.07|317.07|319.06|317.06|5
1726439400000|2024-09-15 22:30:00|319.07|317.07|319.07|317.07|319.08|317.08|319.07|317.07|3
1726439410000|2024-09-15 22:30:10|319.06|317.06|319.13|317.13|319.14|317.14|319.06|317.06|15
1726439420000|2024-09-15 22:30:20|319.12|317.12|319.2|317.2|319.2|317.2|319.11|317.11|13
1726439430000|2024-09-15 22:30:30|319.19|317.19|319.28|317.28|319.28|317.28|319.19|317.19|7
1726439440000|2024-09-15 22:30:40|319.3|317.3|319.29|317.29|319.3|317.3|319.26|317.26|8
1726439450000|2024-09-15 22:30:50|319.27|317.27|319.29|317.29|319.3|317.3|319.27|317.27|3
1726439460000|2024-09-15 22:31:00|319.25|317.25|319.03|317.03|319.25|317.25|319.02|317.02|17
1726439470000|2024-09-15 22:31:10|319.01|317.01|319.06|317.06|319.06|317.06|318.98|316.98|11
1726439480000|2024-09-15 22:31:20|319.05|317.05|318.88|316.88|319.05|317.05|318.88|316.88|8
1726439490000|2024-09-15 22:31:30|318.87|316.87|318.88|316.88|318.89|316.89|318.85|316.85|6
1726439500000|2024-09-15 22:31:40|318.89|316.89|319|317|319|317|318.89|316.89|5
1726439510000|2024-09-15 22:31:50|318.99|316.99|318.99|316.99|319.01|317.01|318.98|316.98|11
1726439520000|2024-09-15 22:32:00|319|317|318.99|316.99|319.01|317.01|318.99|316.99|3
1726439530000|2024-09-15 22:32:10|318.97|316.97|318.98|316.98|318.98|316.98|318.97|316.97|2
1726439550000|2024-09-15 22:32:30|319.01|317.01|319.07|317.07|319.07|317.07|319.01|317.01|8
1726439560000|2024-09-15 22:32:40|319.08|317.08|319.09|317.09|319.09|317.09|319.08|317.08|2
1726439570000|2024-09-15 22:32:50|319.07|317.07|319.09|317.09|319.09|317.09|319.07|317.07|2
1726439580000|2024-09-15 22:33:00|319.07|317.07|319.06|317.06|319.07|317.07|319.05|317.05|3
1726439590000|2024-09-15 22:33:10|319.08|317.08|319.08|317.08|319.08|317.08|319.08|317.08|1
1726439600000|2024-09-15 22:33:20|319.09|317.09|319.09|317.09|319.09|317.09|319.09|317.09|1
1726439610000|2024-09-15 22:33:30|319.2|317.2|319.25|317.25|319.25|317.25|319.2|317.2|2
1726439620000|2024-09-15 22:33:40|319.28|317.28|319.31|317.31|319.31|317.31|319.28|317.28|3
1726439630000|2024-09-15 22:33:50|319.3|317.3|319.28|317.28|319.3|317.3|319.28|317.28|10
1726439640000|2024-09-15 22:34:00|319.29|317.29|319.28|317.28|319.29|317.29|319.27|317.27|6
1726439650000|2024-09-15 22:34:10|319.29|317.29|319.23|317.23|319.29|317.29|319.22|317.22|11
1726439660000|2024-09-15 22:34:20|319.24|317.24|319.25|317.25|319.25|317.25|319.24|317.24|4
1726439670000|2024-09-15 22:34:30|319.24|317.24|319.13|317.13|319.28|317.28|319.13|317.13|12
1726439680000|2024-09-15 22:34:40|319.12|317.12|319.1|317.1|319.12|317.12|319.1|317.1|2
1726439690000|2024-09-15 22:34:50|319.09|317.09|319.02|317.02|319.09|317.09|319.02|317.02|8
1726439700000|2024-09-15 22:35:00|319.05|317.05|319.07|317.07|319.07|317.07|319.03|317.03|10
1726439710000|2024-09-15 22:35:10|319.06|317.06|319.14|317.14|319.14|317.14|319.06|317.06|7
1726439720000|2024-09-15 22:35:20|319.15|317.15|319.17|317.17|319.17|317.17|319.15|317.15|7
1726439730000|2024-09-15 22:35:30|319.18|317.18|319.17|317.17|319.18|317.18|319.16|317.16|14
1726439740000|2024-09-15 22:35:40|319.16|317.16|319.18|317.18|319.18|317.18|319.16|317.16|7
1726439750000|2024-09-15 22:35:50|319.19|317.19|319.17|317.17|319.19|317.19|319.17|317.17|7
1726439760000|2024-09-15 22:36:00|319.15|317.15|319.05|317.05|319.18|317.18|319.05|317.05|12
1726439770000|2024-09-15 22:36:10|319.04|317.04|319.11|317.11|319.12|317.12|319.03|317.03|12
1726439780000|2024-09-15 22:36:20|319.12|317.12|319.1|317.1|319.13|317.13|319.1|317.1|15
1726439790000|2024-09-15 22:36:30|319.06|317.06|319.05|317.05|319.07|317.07|319.04|317.04|5
1726439800000|2024-09-15 22:36:40|319.06|317.06|319.06|317.06|319.06|317.06|319.05|317.05|3
1726439810000|2024-09-15 22:36:50|319.04|317.04|318.97|316.97|319.04|317.04|318.97|316.97|5
1726439820000|2024-09-15 22:37:00|318.95|316.95|318.97|316.97|318.98|316.98|318.95|316.95|3
1726439830000|2024-09-15 22:37:10|318.96|316.96|319|317|319.03|317.03|318.96|316.96|10
1726439840000|2024-09-15 22:37:20|318.99|316.99|318.99|316.99|318.99|316.99|318.99|316.99|1
1726439850000|2024-09-15 22:37:30|318.98|316.98|318.97|316.97|318.99|316.99|318.97|316.97|8
1726439860000|2024-09-15 22:37:40|318.96|316.96|318.96|316.96|318.99|316.99|318.96|316.96|9
1726439870000|2024-09-15 22:37:50|318.97|316.97|318.96|316.96|318.98|316.98|318.96|316.96|5
1726439880000|2024-09-15 22:38:00|318.95|316.95|318.96|316.96|318.96|316.96|318.95|316.95|4
1726439890000|2024-09-15 22:38:10|318.95|316.95|318.95|316.95|318.95|316.95|318.95|316.95|1
1726439900000|2024-09-15 22:38:20|318.96|316.96|319.01|317.01|319.01|317.01|318.96|316.96|7
1726439910000|2024-09-15 22:38:30|318.99|316.99|318.98|316.98|318.99|316.99|318.96|316.96|7
1726439920000|2024-09-15 22:38:40|318.96|316.96|318.93|316.93|318.96|316.96|318.93|316.93|3
1726439930000|2024-09-15 22:38:50|318.94|316.94|318.96|316.96|318.96|316.96|318.94|316.94|7
1726439940000|2024-09-15 22:39:00|318.95|316.95|318.98|316.98|318.99|316.99|318.94|316.94|11
1726439950000|2024-09-15 22:39:10|319|317|319.01|317.01|319.02|317.02|318.97|316.97|14
1726439960000|2024-09-15 22:39:20|319.02|317.02|319.15|317.15|319.18|317.18|319.02|317.02|13
1726439970000|2024-09-15 22:39:30|319.16|317.16|319.12|317.12|319.19|317.19|319.12|317.12|9
1726439980000|2024-09-15 22:39:40|319.14|317.14|319.14|317.14|319.14|317.14|319.13|317.13|3
1726439990000|2024-09-15 22:39:50|319.13|317.13|319.11|317.11|319.15|317.15|319.11|317.11|7
1726440000000|2024-09-15 22:40:00|319.12|317.12|319.1|317.1|319.12|317.12|319.1|317.1|3
1726440010000|2024-09-15 22:40:10|319.11|317.11|319.14|317.14|319.14|317.14|319.11|317.11|4
1726440020000|2024-09-15 22:40:20|319.15|317.15|319.13|317.13|319.16|317.16|319.11|317.11|7
1726440030000|2024-09-15 22:40:30|319.14|317.14|319.15|317.15|319.15|317.15|319.13|317.13|5
1726440040000|2024-09-15 22:40:40|319.14|317.14|319.17|317.17|319.17|317.17|319.14|317.14|7
1726440050000|2024-09-15 22:40:50|319.16|317.16|319.11|317.11|319.17|317.17|319.11|317.11|6
1726440060000|2024-09-15 22:41:00|319.12|317.12|319.02|317.02|319.12|317.12|319.01|317.01|8
1726440070000|2024-09-15 22:41:10|319.04|317.04|319.03|317.03|319.05|317.05|319.02|317.02|11
1726440080000|2024-09-15 22:41:20|319.05|317.05|319.04|317.04|319.05|317.05|319.03|317.03|10
1726440090000|2024-09-15 22:41:30|319.05|317.05|319.04|317.04|319.06|317.06|319.04|317.04|5
1726440100000|2024-09-15 22:41:40|319.03|317.03|318.99|316.99|319.03|317.03|318.99|316.99|4
1726440110000|2024-09-15 22:41:50|318.94|316.94|318.93|316.93|318.94|316.94|318.93|316.93|2
1726440120000|2024-09-15 22:42:00|318.95|316.95|318.95|316.95|318.96|316.96|318.95|316.95|15
1726440130000|2024-09-15 22:42:10|318.96|316.96|319.04|317.04|319.04|317.04|318.95|316.95|9
1726440140000|2024-09-15 22:42:20|319.05|317.05|318.97|316.97|319.05|317.05|318.96|316.96|8
1726440150000|2024-09-15 22:42:30|318.98|316.98|319|317|319|317|318.98|316.98|7
1726440160000|2024-09-15 22:42:40|319.01|317.01|319.03|317.03|319.04|317.04|319.01|317.01|13
1726440170000|2024-09-15 22:42:50|319.04|317.04|319.04|317.04|319.04|317.04|319.03|317.03|7
1726440180000|2024-09-15 22:43:00|319.05|317.05|319.09|317.09|319.1|317.1|319.04|317.04|10
1726440190000|2024-09-15 22:43:10|319.08|317.08|319.08|317.08|319.11|317.11|319.07|317.07|18
1726440200000|2024-09-15 22:43:20|319.1|317.1|319.13|317.13|319.13|317.13|319.08|317.08|13
1726440210000|2024-09-15 22:43:30|319.12|317.12|319.11|317.11|319.13|317.13|319.11|317.11|3
1726440220000|2024-09-15 22:43:40|319.12|317.12|319.17|317.17|319.17|317.17|319.12|317.12|5
1726440230000|2024-09-15 22:43:50|319.22|317.22|319.26|317.26|319.26|317.26|319.22|317.22|5
1726440240000|2024-09-15 22:44:00|319.27|317.27|319.28|317.28|319.28|317.28|319.27|317.27|2
1726440250000|2024-09-15 22:44:10|319.27|317.27|319.22|317.22|319.27|317.27|319.22|317.22|8
1726440260000|2024-09-15 22:44:20|319.23|317.23|319.23|317.23|319.23|317.23|319.22|317.22|3
1726440270000|2024-09-15 22:44:30|319.22|317.22|319.22|317.22|319.22|317.22|319.22|317.22|1
1726440280000|2024-09-15 22:44:40|319.21|317.21|319.21|317.21|319.21|317.21|319.21|317.21|1
1726440290000|2024-09-15 22:44:50|319.16|317.16|319.18|317.18|319.19|317.19|319.16|317.16|6
1726440300000|2024-09-15 22:45:00|319.19|317.19|319.1|317.1|319.19|317.19|319.1|317.1|8
1726440310000|2024-09-15 22:45:10|319.12|317.12|319.09|317.09|319.12|317.12|319.09|317.09|4
1726440320000|2024-09-15 22:45:20|319.07|317.07|319.04|317.04|319.07|317.07|319.04|317.04|4
1726440330000|2024-09-15 22:45:30|319.02|317.02|319.07|317.07|319.07|317.07|319.02|317.02|4
1726440340000|2024-09-15 22:45:40|319.06|317.06|319.06|317.06|319.07|317.07|319.05|317.05|11
1726440350000|2024-09-15 22:45:50|319.07|317.07|319.09|317.09|319.09|317.09|319.07|317.07|5
1726440360000|2024-09-15 22:46:00|319.08|317.08|319.08|317.08|319.1|317.1|319.08|317.08|13
1726440370000|2024-09-15 22:46:10|319.07|317.07|318.95|316.95|319.07|317.07|318.95|316.95|8
1726440380000|2024-09-15 22:46:20|318.96|316.96|319|317|319|317|318.94|316.94|10
1726440390000|2024-09-15 22:46:30|318.99|316.99|318.99|316.99|319.01|317.01|318.99|316.99|14
1726440400000|2024-09-15 22:46:40|319|317|319.05|317.05|319.05|317.05|319|317|5
1726440410000|2024-09-15 22:46:50|319.09|317.09|319.09|317.09|319.1|317.1|319.08|317.08|5
1726440420000|2024-09-15 22:47:00|319.08|317.08|319.07|317.07|319.09|317.09|319.07|317.07|10
1726440430000|2024-09-15 22:47:10|319.04|317.04|319.07|317.07|319.07|317.07|319.04|317.04|3
1726440440000|2024-09-15 22:47:20|319.09|317.09|319|317|319.1|317.1|318.98|316.98|14
1726440450000|2024-09-15 22:47:30|318.99|316.99|318.99|316.99|318.99|316.99|318.98|316.98|5
1726440460000|2024-09-15 22:47:40|318.98|316.98|318.97|316.97|318.99|316.99|318.97|316.97|8
1726440470000|2024-09-15 22:47:50|318.96|316.96|318.85|316.85|318.98|316.98|318.84|316.84|11
1726440480000|2024-09-15 22:48:00|318.84|316.84|318.92|316.92|318.93|316.93|318.84|316.84|9
1726440490000|2024-09-15 22:48:10|318.91|316.91|318.92|316.92|318.92|316.92|318.91|316.91|4
1726440500000|2024-09-15 22:48:20|318.91|316.91|318.9|316.9|318.92|316.92|318.9|316.9|9
1726440510000|2024-09-15 22:48:30|318.89|316.89|318.88|316.88|318.9|316.9|318.87|316.87|9
1726440520000|2024-09-15 22:48:40|318.89|316.89|318.86|316.86|318.89|316.89|318.86|316.86|6
1726440530000|2024-09-15 22:48:50|318.87|316.87|318.88|316.88|318.88|316.88|318.86|316.86|10
1726440540000|2024-09-15 22:49:00|318.89|316.89|318.94|316.94|318.94|316.94|318.88|316.88|10
1726440550000|2024-09-15 22:49:10|318.97|316.97|318.98|316.98|318.98|316.98|318.97|316.97|2
1726440560000|2024-09-15 22:49:20|318.97|316.97|318.97|316.97|319|317|318.96|316.96|8
1726440570000|2024-09-15 22:49:30|318.96|316.96|318.97|316.97|318.99|316.99|318.96|316.96|9
1726440580000|2024-09-15 22:49:40|318.96|316.96|318.97|316.97|318.97|316.97|318.96|316.96|22
1726440590000|2024-09-15 22:49:50|319|317|318.99|316.99|319|317|318.99|316.99|2
1726440600000|2024-09-15 22:50:00|318.98|316.98|318.94|316.94|318.98|316.98|318.93|316.93|6
1726440610000|2024-09-15 22:50:10|318.93|316.93|318.88|316.88|318.93|316.93|318.86|316.86|6
1726440620000|2024-09-15 22:50:20|318.87|316.87|318.88|316.88|318.9|316.9|318.86|316.86|6
1726440630000|2024-09-15 22:50:30|318.9|316.9|318.81|316.81|318.9|316.9|318.78|316.78|11
1726440640000|2024-09-15 22:50:40|318.79|316.79|318.81|316.81|318.82|316.82|318.77|316.77|13
1726440650000|2024-09-15 22:50:50|318.82|316.82|318.81|316.81|318.83|316.83|318.81|316.81|8
1726440660000|2024-09-15 22:51:00|318.82|316.82|318.88|316.88|318.88|316.88|318.82|316.82|6
1726440670000|2024-09-15 22:51:10|318.89|316.89|319.05|317.05|319.07|317.07|318.89|316.89|9
1726440680000|2024-09-15 22:51:20|319.06|317.06|319.13|317.13|319.13|317.13|319.06|317.06|6
1726440690000|2024-09-15 22:51:30|319.15|317.15|319.15|317.15|319.15|317.15|319.14|317.14|3
1726440700000|2024-09-15 22:51:40|319.14|317.14|319.17|317.17|319.17|317.17|319.14|317.14|6
1726440710000|2024-09-15 22:51:50|319.18|317.18|319.16|317.16|319.18|317.18|319.16|317.16|2
1726440720000|2024-09-15 22:52:00|319.18|317.18|319.14|317.14|319.2|317.2|319.14|317.14|10
1726440730000|2024-09-15 22:52:10|319.16|317.16|319.2|317.2|319.2|317.2|319.16|317.16|9
1726440740000|2024-09-15 22:52:20|319.21|317.21|319.21|317.21|319.21|317.21|319.21|317.21|1
1726440750000|2024-09-15 22:52:30|319.18|317.18|319.19|317.19|319.19|317.19|319.18|317.18|2
1726440760000|2024-09-15 22:52:40|319.21|317.21|319.22|317.22|319.22|317.22|319.21|317.21|6
1726440770000|2024-09-15 22:52:50|319.24|317.24|319.25|317.25|319.29|317.29|319.24|317.24|20
1726440780000|2024-09-15 22:53:00|319.24|317.24|319.26|317.26|319.26|317.26|319.23|317.23|6
1726440790000|2024-09-15 22:53:10|319.24|317.24|319.25|317.25|319.26|317.26|319.24|317.24|3
1726440810000|2024-09-15 22:53:30|319.26|317.26|319.27|317.27|319.28|317.28|319.26|317.26|6
1726440820000|2024-09-15 22:53:40|319.28|317.28|319.29|317.29|319.29|317.29|319.27|317.27|6
1726440830000|2024-09-15 22:53:50|319.3|317.3|319.29|317.29|319.3|317.3|319.29|317.29|2
1726440840000|2024-09-15 22:54:00|319.27|317.27|319.35|317.35|319.38|317.38|319.27|317.27|14
1726440850000|2024-09-15 22:54:10|319.3|317.3|319.27|317.27|319.3|317.3|319.26|317.26|4
1726440860000|2024-09-15 22:54:20|319.26|317.26|319.26|317.26|319.26|317.26|319.26|317.26|1
1726440870000|2024-09-15 22:54:30|319.27|317.27|319.29|317.29|319.3|317.3|319.27|317.27|3
1726440880000|2024-09-15 22:54:40|319.27|317.27|319.29|317.29|319.29|317.29|319.27|317.27|7
1726440890000|2024-09-15 22:54:50|319.3|317.3|319.29|317.29|319.3|317.3|319.28|317.28|6
1726440900000|2024-09-15 22:55:00|319.3|317.3|319.25|317.25|319.3|317.3|319.25|317.25|6
1726440910000|2024-09-15 22:55:10|319.24|317.24|319.27|317.27|319.28|317.28|319.24|317.24|14
1726440920000|2024-09-15 22:55:20|319.28|317.28|319.27|317.27|319.28|317.28|319.27|317.27|2
1726440930000|2024-09-15 22:55:30|319.28|317.28|319.28|317.28|319.29|317.29|319.27|317.27|8
1726440940000|2024-09-15 22:55:40|319.27|317.27|319.26|317.26|319.28|317.28|319.24|317.24|13
1726440950000|2024-09-15 22:55:50|319.27|317.27|319.31|317.31|319.31|317.31|319.27|317.27|4
1726440960000|2024-09-15 22:56:00|319.3|317.3|319.28|317.28|319.31|317.31|319.27|317.27|14
1726440970000|2024-09-15 22:56:10|319.26|317.26|319.29|317.29|319.29|317.29|319.26|317.26|15
1726440980000|2024-09-15 22:56:20|319.3|317.3|319.27|317.27|319.3|317.3|319.26|317.26|10
1726441000000|2024-09-15 22:56:40|319.25|317.25|319.23|317.23|319.25|317.25|319.23|317.23|5
1726441010000|2024-09-15 22:56:50|319.25|317.25|319.24|317.24|319.25|317.25|319.24|317.24|2
1726441020000|2024-09-15 22:57:00|319.26|317.26|319.24|317.24|319.27|317.27|319.24|317.24|7
1726441030000|2024-09-15 22:57:10|319.25|317.25|319.28|317.28|319.28|317.28|319.25|317.25|8
1726441040000|2024-09-15 22:57:20|319.27|317.27|319.24|317.24|319.27|317.27|319.24|317.24|7
1726441050000|2024-09-15 22:57:30|319.25|317.25|319.33|317.33|319.33|317.33|319.25|317.25|9
1726441060000|2024-09-15 22:57:40|319.34|317.34|319.35|317.35|319.35|317.35|319.34|317.34|2
1726441070000|2024-09-15 22:57:50|319.38|317.38|319.33|317.33|319.39|317.39|319.33|317.33|6
1726441080000|2024-09-15 22:58:00|319.34|317.34|319.34|317.34|319.34|317.34|319.34|317.34|1
1726441090000|2024-09-15 22:58:10|319.35|317.35|319.36|317.36|319.36|317.36|319.34|317.34|10
1726441100000|2024-09-15 22:58:20|319.35|317.35|319.35|317.35|319.36|317.36|319.35|317.35|3
1726441110000|2024-09-15 22:58:30|319.34|317.34|319.35|317.35|319.35|317.35|319.34|317.34|4
1726441120000|2024-09-15 22:58:40|319.34|317.34|319.35|317.35|319.35|317.35|319.34|317.34|2
1726441140000|2024-09-15 22:59:00|319.34|317.34|319.34|317.34|319.35|317.35|319.32|317.32|11
1726441150000|2024-09-15 22:59:10|319.33|317.33|319.35|317.35|319.36|317.36|319.33|317.33|4
1726441160000|2024-09-15 22:59:20|319.36|317.36|319.35|317.35|319.36|317.36|319.35|317.35|4
1726441170000|2024-09-15 22:59:30|319.36|317.36|319.35|317.35|319.36|317.36|319.35|317.35|2
1726441180000|2024-09-15 22:59:40|319.36|317.36|319.4|317.4|319.4|317.4|319.36|317.36|8
1726441190000|2024-09-15 22:59:50|319.39|317.39|319.34|317.34|319.39|317.39|319.34|317.34|6
1726441200000|2024-09-15 23:00:00|319.27|317.27|319.28|317.28|319.28|317.28|319.22|317.22|12
1726441210000|2024-09-15 23:00:10|319.26|317.26|319.25|317.25|319.26|317.26|319.25|317.25|10
1726441230000|2024-09-15 23:00:30|319.24|317.24|319.29|317.29|319.29|317.29|319.24|317.24|6
1726441240000|2024-09-15 23:00:40|319.28|317.28|319.28|317.28|319.3|317.3|319.28|317.28|10
1726441250000|2024-09-15 23:00:50|319.27|317.27|319.13|317.13|319.27|317.27|319.13|317.13|11
1726441260000|2024-09-15 23:01:00|319.12|317.12|319.12|317.12|319.16|317.16|319.12|317.12|12
1726441270000|2024-09-15 23:01:10|319.14|317.14|319.14|317.14|319.14|317.14|319.14|317.14|1
1726441280000|2024-09-15 23:01:20|319.16|317.16|319.16|317.16|319.17|317.17|319.15|317.15|11
1726441290000|2024-09-15 23:01:30|319.15|317.15|319.14|317.14|319.16|317.16|319.14|317.14|4
1726441300000|2024-09-15 23:01:40|319.13|317.13|319.26|317.26|319.26|317.26|319.13|317.13|10
1726441310000|2024-09-15 23:01:50|319.25|317.25|319.26|317.26|319.31|317.31|319.25|317.25|9
1726441320000|2024-09-15 23:02:00|319.25|317.25|319.16|317.16|319.25|317.25|319.16|317.16|8
1726441330000|2024-09-15 23:02:10|319.17|317.17|319.16|317.16|319.17|317.17|319.16|317.16|8
1726441340000|2024-09-15 23:02:20|319.17|317.17|319.16|317.16|319.17|317.17|319.14|317.14|21
1726441350000|2024-09-15 23:02:30|319.15|317.15|319.04|317.04|319.17|317.17|319.03|317.03|15
1726441360000|2024-09-15 23:02:40|319.06|317.06|319.06|317.06|319.06|317.06|319.05|317.05|3
1726441370000|2024-09-15 23:02:50|319.08|317.08|319.07|317.07|319.08|317.08|319.06|317.06|6
1726441380000|2024-09-15 23:03:00|319.09|317.09|319.07|317.07|319.09|317.09|319.05|317.05|14
1726441390000|2024-09-15 23:03:10|319.06|317.06|319.06|317.06|319.06|317.06|319.05|317.05|7
1726441400000|2024-09-15 23:03:20|319.05|317.05|318.88|316.88|319.06|317.06|318.88|316.88|8
1726441410000|2024-09-15 23:03:30|318.86|316.86|318.82|316.82|318.86|316.86|318.82|316.82|4
1726441420000|2024-09-15 23:03:40|318.83|316.83|318.75|316.75|318.86|316.86|318.73|316.73|21
1726441430000|2024-09-15 23:03:50|318.74|316.74|318.72|316.72|318.75|316.75|318.66|316.66|17
1726441440000|2024-09-15 23:04:00|318.71|316.71|318.47|316.47|318.71|316.71|318.47|316.47|23
1726441450000|2024-09-15 23:04:10|318.49|316.49|318.67|316.67|318.68|316.68|318.49|316.49|19
1726441460000|2024-09-15 23:04:20|318.68|316.68|318.72|316.72|318.72|316.72|318.68|316.68|3
1726441470000|2024-09-15 23:04:30|318.78|316.78|318.77|316.77|318.88|316.88|318.77|316.77|16
1726441480000|2024-09-15 23:04:40|318.76|316.76|318.74|316.74|318.76|316.76|318.65|316.65|9
1726441490000|2024-09-15 23:04:50|318.76|316.76|318.74|316.74|318.8|316.8|318.73|316.73|6
1726441500000|2024-09-15 23:05:00|318.72|316.72|318.76|316.76|318.76|316.76|318.71|316.71|18
1726441510000|2024-09-15 23:05:10|318.77|316.77|318.8|316.8|318.87|316.87|318.77|316.77|9
1726441520000|2024-09-15 23:05:20|318.89|316.89|319.1|317.1|319.11|317.11|318.89|316.89|24
1726441530000|2024-09-15 23:05:30|319.08|317.08|319.07|317.07|319.08|317.08|319.06|317.06|5
1726441540000|2024-09-15 23:05:40|319.08|317.08|319.08|317.08|319.09|317.09|319.06|317.06|11
1726441550000|2024-09-15 23:05:50|319.07|317.07|318.96|316.96|319.07|317.07|318.95|316.95|5
1726441560000|2024-09-15 23:06:00|318.97|316.97|318.95|316.95|318.98|316.98|318.94|316.94|11
1726441570000|2024-09-15 23:06:10|318.96|316.96|318.97|316.97|318.99|316.99|318.93|316.93|18
1726441580000|2024-09-15 23:06:20|318.98|316.98|319|317|319|317|318.97|316.97|9
1726441590000|2024-09-15 23:06:30|319.01|317.01|318.99|316.99|319.01|317.01|318.97|316.97|14
1726441600000|2024-09-15 23:06:40|318.98|316.98|318.99|316.99|318.99|316.99|318.98|316.98|4
1726441610000|2024-09-15 23:06:50|318.98|316.98|318.99|316.99|319|317|318.98|316.98|4
1726441620000|2024-09-15 23:07:00|318.98|316.98|318.98|316.98|318.99|316.99|318.98|316.98|3
1726441630000|2024-09-15 23:07:10|318.99|316.99|318.95|316.95|319|317|318.95|316.95|6
1726441640000|2024-09-15 23:07:20|318.96|316.96|318.91|316.91|318.97|316.97|318.91|316.91|9
1726441650000|2024-09-15 23:07:30|318.9|316.9|318.8|316.8|318.9|316.9|318.78|316.78|9
1726441660000|2024-09-15 23:07:40|318.79|316.79|318.5|316.5|318.8|316.8|318.47|316.47|23
1726441670000|2024-09-15 23:07:50|318.53|316.53|318.27|316.27|318.53|316.53|318.23|316.23|27
1726441680000|2024-09-15 23:08:00|318.28|316.28|318.65|316.65|318.65|316.65|318.25|316.25|22
1726441690000|2024-09-15 23:08:10|318.7|316.7|318.67|316.67|318.7|316.7|318.65|316.65|12
1726441700000|2024-09-15 23:08:20|318.69|316.69|318.67|316.67|318.7|316.7|318.67|316.67|7
1726441710000|2024-09-15 23:08:30|318.68|316.68|318.53|316.53|318.71|316.71|318.53|316.53|14
1726441720000|2024-09-15 23:08:40|318.51|316.51|318.58|316.58|318.58|316.58|318.49|316.49|13
1726441730000|2024-09-15 23:08:50|318.56|316.56|318.58|316.58|318.58|316.58|318.56|316.56|8
1726441740000|2024-09-15 23:09:00|318.6|316.6|318.58|316.58|318.67|316.67|318.58|316.58|6
1726441750000|2024-09-15 23:09:10|318.59|316.59|318.06|316.06|318.59|316.59|318.06|316.06|20
1726441760000|2024-09-15 23:09:20|318.09|316.09|318.02|316.02|318.21|316.21|318.02|316.02|24
1726441770000|2024-09-15 23:09:30|318.01|316.01|318.01|316.01|318.07|316.07|318.01|316.01|8
1726441780000|2024-09-15 23:09:40|318.02|316.02|317.93|315.93|318.05|316.05|317.93|315.93|18
1726441790000|2024-09-15 23:09:50|317.76|315.76|317.45|315.45|317.76|315.76|317.4|315.4|25
1726441800000|2024-09-15 23:10:00|317.44|315.44|317.73|315.73|317.8|315.8|317.42|315.42|27
1726441810000|2024-09-15 23:10:10|317.78|315.78|317.81|315.81|317.84|315.84|317.69|315.69|22
1726441820000|2024-09-15 23:10:20|317.83|315.83|317.66|315.66|317.83|315.83|317.65|315.65|21
1726441830000|2024-09-15 23:10:30|317.62|315.62|317.06|315.06|317.62|315.62|316.86|314.86|31
1726441840000|2024-09-15 23:10:40|317.05|315.05|317.05|315.05|317.06|315.06|316.81|314.81|23
1726441850000|2024-09-15 23:10:50|317.06|315.06|316.56|314.56|317.06|315.06|316.56|314.56|31
1726441860000|2024-09-15 23:11:00|316.57|314.57|315.79|313.79|316.57|314.57|315.79|313.79|31
1726441870000|2024-09-15 23:11:10|315.83|313.83|315.77|313.77|315.83|313.83|315.58|313.58|34
1726441880000|2024-09-15 23:11:20|315.76|313.76|315.11|313.11|315.78|313.78|315.11|313.11|29
1726441890000|2024-09-15 23:11:30|315.1|313.1|315.18|313.18|315.43|313.43|315.06|313.06|28
1726441900000|2024-09-15 23:11:40|315.19|313.19|315.39|313.39|315.44|313.44|315.06|313.06|24
1726441910000|2024-09-15 23:11:50|315.38|313.38|315.72|313.72|315.72|313.72|315.13|313.13|19
1726441920000|2024-09-15 23:12:00|315.73|313.73|316.48|314.48|316.48|314.48|315.73|313.73|31
1726441930000|2024-09-15 23:12:10|316.49|314.49|316.5|314.5|316.51|314.51|316.35|314.35|23
1726441940000|2024-09-15 23:12:20|316.51|314.51|316.64|314.64|316.77|314.77|316.46|314.46|25
1726441950000|2024-09-15 23:12:30|316.58|314.58|316.78|314.78|316.81|314.81|316.48|314.48|30
1726441960000|2024-09-15 23:12:40|316.79|314.79|316.87|314.87|316.87|314.87|316.67|314.67|23
1726441970000|2024-09-15 23:12:50|316.86|314.86|316.97|314.97|317.05|315.05|316.86|314.86|22
1726441980000|2024-09-15 23:13:00|316.96|314.96|317.01|315.01|317.01|315.01|316.96|314.96|12
1726441990000|2024-09-15 23:13:10|316.95|314.95|317.26|315.26|317.27|315.27|316.95|314.95|27
1726442000000|2024-09-15 23:13:20|317.24|315.24|317.23|315.23|317.37|315.37|317.23|315.23|27
1726442010000|2024-09-15 23:13:30|317.25|315.25|316.97|314.97|317.25|315.25|316.92|314.92|10
1726442020000|2024-09-15 23:13:40|316.93|314.93|316.92|314.92|316.98|314.98|316.9|314.9|18
1726442030000|2024-09-15 23:13:50|316.91|314.91|316.93|314.93|316.98|314.98|316.89|314.89|16
1726442040000|2024-09-15 23:14:00|316.97|314.97|317.28|315.28|317.28|315.28|316.97|314.97|19
1726442050000|2024-09-15 23:14:10|317.26|315.26|317.18|315.18|317.26|315.26|317.08|315.08|7
1726442060000|2024-09-15 23:14:20|317.15|315.15|317.21|315.21|317.32|315.32|317.09|315.09|14
1726442070000|2024-09-15 23:14:30|317.2|315.2|317.09|315.09|317.26|315.26|317.09|315.09|10
1726442080000|2024-09-15 23:14:40|317.13|315.13|317.15|315.15|317.19|315.19|317.09|315.09|8
1726442090000|2024-09-15 23:14:50|317.13|315.13|317.09|315.09|317.13|315.13|317.09|315.09|3
1726442100000|2024-09-15 23:15:00|317.11|315.11|317.24|315.24|317.24|315.24|317.09|315.09|10
1726442110000|2024-09-15 23:15:10|317.29|315.29|317.32|315.32|317.34|315.34|317.29|315.29|12
1726442120000|2024-09-15 23:15:20|317.35|315.35|317.31|315.31|317.37|315.37|317.31|315.31|7
1726442130000|2024-09-15 23:15:30|317.3|315.3|317.03|315.03|317.35|315.35|316.94|314.94|17
1726442140000|2024-09-15 23:15:40|317.02|315.02|316.83|314.83|317.02|315.02|316.78|314.78|24
1726442150000|2024-09-15 23:15:50|316.75|314.75|316.81|314.81|316.94|314.94|316.75|314.75|19
1726442160000|2024-09-15 23:16:00|316.83|314.83|316.93|314.93|316.93|314.93|316.69|314.69|30
1726442170000|2024-09-15 23:16:10|316.94|314.94|316.95|314.95|316.97|314.97|316.9|314.9|20
1726442180000|2024-09-15 23:16:20|316.94|314.94|317.18|315.18|317.23|315.23|316.94|314.94|23
1726442190000|2024-09-15 23:16:30|317.16|315.16|317.29|315.29|317.3|315.3|317.16|315.16|16
1726442200000|2024-09-15 23:16:40|317.3|315.3|317.41|315.41|317.43|315.43|317.27|315.27|21
1726442210000|2024-09-15 23:16:50|317.39|315.39|317.52|315.52|317.52|315.52|317.39|315.39|14
1726442220000|2024-09-15 23:17:00|317.53|315.53|317.73|315.73|317.73|315.73|317.53|315.53|14
1726442230000|2024-09-15 23:17:10|317.76|315.76|317.76|315.76|317.82|315.82|317.69|315.69|20
1726442240000|2024-09-15 23:17:20|317.77|315.77|317.86|315.86|317.86|315.86|317.71|315.71|20
1726442250000|2024-09-15 23:17:30|317.87|315.87|317.79|315.79|317.87|315.87|317.71|315.71|32
1726442260000|2024-09-15 23:17:40|317.8|315.8|317.82|315.82|317.84|315.84|317.8|315.8|17
1726442270000|2024-09-15 23:17:50|317.81|315.81|317.81|315.81|317.87|315.87|317.79|315.79|14
1726442280000|2024-09-15 23:18:00|317.82|315.82|317.81|315.81|317.83|315.83|317.8|315.8|16
1726442290000|2024-09-15 23:18:10|317.79|315.79|317.62|315.62|317.8|315.8|317.61|315.61|19
1726442300000|2024-09-15 23:18:20|317.64|315.64|317.63|315.63|317.67|315.67|317.62|315.62|20
1726442310000|2024-09-15 23:18:30|317.64|315.64|317.45|315.45|317.66|315.66|317.42|315.42|22
1726442320000|2024-09-15 23:18:40|317.43|315.43|317.21|315.21|317.43|315.43|317.15|315.15|20
1726442330000|2024-09-15 23:18:50|317.22|315.22|317.22|315.22|317.23|315.23|317.18|315.18|13
1726442340000|2024-09-15 23:19:00|317.21|315.21|317.19|315.19|317.23|315.23|317.02|315.02|26
1726442350000|2024-09-15 23:19:10|317.22|315.22|317.13|315.13|317.26|315.26|317.13|315.13|21
1726442360000|2024-09-15 23:19:20|317.12|315.12|317.16|315.16|317.22|315.22|317.08|315.08|19
1726442370000|2024-09-15 23:19:30|317.17|315.17|316.54|314.54|317.18|315.18|316.49|314.49|20
1726442380000|2024-09-15 23:19:40|316.55|314.55|316.9|314.9|316.9|314.9|316.54|314.54|13
1726442390000|2024-09-15 23:19:50|316.89|314.89|317.49|315.49|317.61|315.61|316.88|314.88|28
1726442400000|2024-09-15 23:20:00|317.5|315.5|317.35|315.35|317.53|315.53|317.35|315.35|21
1726442410000|2024-09-15 23:20:10|317.34|315.34|317.47|315.47|317.59|315.59|317.32|315.32|23
1726442420000|2024-09-15 23:20:20|317.46|315.46|317.45|315.45|317.64|315.64|317.45|315.45|28
1726442430000|2024-09-15 23:20:30|317.44|315.44|317.46|315.46|317.5|315.5|317.3|315.3|31
1726442440000|2024-09-15 23:20:40|317.47|315.47|317.66|315.66|317.67|315.67|317.46|315.46|30
1726442450000|2024-09-15 23:20:50|317.67|315.67|317.67|315.67|317.69|315.69|317.66|315.66|9
1726442460000|2024-09-15 23:21:00|317.71|315.71|317.78|315.78|317.8|315.8|317.71|315.71|26
1726442470000|2024-09-15 23:21:10|317.77|315.77|317.82|315.82|317.83|315.83|317.76|315.76|9
1726442480000|2024-09-15 23:21:20|317.81|315.81|317.77|315.77|317.82|315.82|317.77|315.77|7
1726442490000|2024-09-15 23:21:30|317.8|315.8|317.79|315.79|317.83|315.83|317.77|315.77|19
1726442500000|2024-09-15 23:21:40|317.81|315.81|317.71|315.71|317.82|315.82|317.68|315.68|19
1726442510000|2024-09-15 23:21:50|317.74|315.74|317.74|315.74|317.74|315.74|317.72|315.72|6
1726442520000|2024-09-15 23:22:00|317.76|315.76|317.77|315.77|317.83|315.83|317.74|315.74|8
1726442530000|2024-09-15 23:22:10|317.78|315.78|318.02|316.02|318.03|316.03|317.78|315.78|26
1726442540000|2024-09-15 23:22:20|318.04|316.04|318.07|316.07|318.08|316.08|317.96|315.96|19
1726442550000|2024-09-15 23:22:30|318.05|316.05|317.99|315.99|318.05|316.05|317.97|315.97|12
1726442560000|2024-09-15 23:22:40|318|316|317.94|315.94|318.06|316.06|317.94|315.94|12
1726442570000|2024-09-15 23:22:50|317.95|315.95|318.04|316.04|318.04|316.04|317.94|315.94|19
1726442580000|2024-09-15 23:23:00|318.02|316.02|318.06|316.06|318.06|316.06|318|316|18
1726442590000|2024-09-15 23:23:10|318.05|316.05|318.11|316.11|318.12|316.12|318.04|316.04|7
1726442600000|2024-09-15 23:23:20|318.12|316.12|318.28|316.28|318.29|316.29|318.07|316.07|12
1726442620000|2024-09-15 23:23:40|318.32|316.32|318.36|316.36|318.36|316.36|318.3|316.3|10
1726442630000|2024-09-15 23:23:50|318.37|316.37|318.42|316.42|318.43|316.43|318.37|316.37|10
1726442640000|2024-09-15 23:24:00|318.43|316.43|318.44|316.44|318.44|316.44|318.42|316.42|4
1726442650000|2024-09-15 23:24:10|318.43|316.43|318.45|316.45|318.45|316.45|318.43|316.43|14
1726442660000|2024-09-15 23:24:20|318.46|316.46|318.41|316.41|318.47|316.47|318.41|316.41|7
1726442670000|2024-09-15 23:24:30|318.4|316.4|318.41|316.41|318.41|316.41|318.33|316.33|7
1726442690000|2024-09-15 23:24:50|318.43|316.43|318.58|316.58|318.58|316.58|318.43|316.43|7
1726442700000|2024-09-15 23:25:00|318.6|316.6|318.6|316.6|318.61|316.61|318.52|316.52|14
1726442710000|2024-09-15 23:25:10|318.61|316.61|318.52|316.52|318.63|316.63|318.47|316.47|18
1726442720000|2024-09-15 23:25:20|318.51|316.51|318.54|316.54|318.54|316.54|318.46|316.46|15
1726442730000|2024-09-15 23:25:30|318.55|316.55|318.53|316.53|318.55|316.55|318.53|316.53|2
1726442740000|2024-09-15 23:25:40|318.54|316.54|318.49|316.49|318.54|316.54|318.44|316.44|19
1726442750000|2024-09-15 23:25:50|318.48|316.48|318.09|316.09|318.48|316.48|318.09|316.09|15
1726442760000|2024-09-15 23:26:00|318.1|316.1|318.29|316.29|318.3|316.3|318.1|316.1|13
1726442770000|2024-09-15 23:26:10|318.31|316.31|318.38|316.38|318.4|316.4|318.31|316.31|8
1726442780000|2024-09-15 23:26:20|318.39|316.39|318.41|316.41|318.44|316.44|318.25|316.25|22
1726442790000|2024-09-15 23:26:30|318.43|316.43|318.45|316.45|318.45|316.45|318.37|316.37|10
1726442800000|2024-09-15 23:26:40|318.43|316.43|318.44|316.44|318.45|316.45|318.41|316.41|12
1726442810000|2024-09-15 23:26:50|318.49|316.49|318.49|316.49|318.5|316.5|318.47|316.47|18
1726442820000|2024-09-15 23:27:00|318.47|316.47|318.33|316.33|318.47|316.47|318.33|316.33|12
1726442830000|2024-09-15 23:27:10|318.34|316.34|318.06|316.06|318.36|316.36|318.06|316.06|17
1726442840000|2024-09-15 23:27:20|318.07|316.07|318|316|318.1|316.1|317.99|315.99|12
1726442850000|2024-09-15 23:27:30|318.01|316.01|317.98|315.98|318.03|316.03|317.97|315.97|24
1726442860000|2024-09-15 23:27:40|317.99|315.99|317.92|315.92|318.03|316.03|317.9|315.9|13
1726442870000|2024-09-15 23:27:50|317.95|315.95|317.95|315.95|317.97|315.97|317.93|315.93|10
1726442880000|2024-09-15 23:28:00|317.94|315.94|317.84|315.84|317.95|315.95|317.82|315.82|26
1726442890000|2024-09-15 23:28:10|317.82|315.82|317.81|315.81|317.83|315.83|317.78|315.78|16
1726442900000|2024-09-15 23:28:20|317.83|315.83|318.01|316.01|318.02|316.02|317.81|315.81|17
1726442910000|2024-09-15 23:28:30|318.02|316.02|317.94|315.94|318.04|316.04|317.93|315.93|19
1726442920000|2024-09-15 23:28:40|317.95|315.95|317.97|315.97|318|316|317.95|315.95|11
1726442930000|2024-09-15 23:28:50|317.99|315.99|318.01|316.01|318.02|316.02|317.97|315.97|16
1726442940000|2024-09-15 23:29:00|318.02|316.02|318.1|316.1|318.1|316.1|318|316|12
1726442950000|2024-09-15 23:29:10|318.16|316.16|318.11|316.11|318.18|316.18|318.11|316.11|14
1726442960000|2024-09-15 23:29:20|318.12|316.12|318.11|316.11|318.12|316.12|318.11|316.11|8
1726442970000|2024-09-15 23:29:30|318.12|316.12|318.1|316.1|318.12|316.12|318.1|316.1|3
1726442980000|2024-09-15 23:29:40|318.08|316.08|318.08|316.08|318.09|316.09|318.07|316.07|15
1726442990000|2024-09-15 23:29:50|318.09|316.09|318.08|316.08|318.09|316.09|318.07|316.07|7
1726443000000|2024-09-15 23:30:00|318.07|316.07|317.86|315.86|318.07|316.07|317.81|315.81|25
1726443020000|2024-09-15 23:30:20|317.93|315.93|317.82|315.82|317.93|315.93|317.8|315.8|23
1726443030000|2024-09-15 23:30:30|317.81|315.81|317.93|315.93|317.94|315.94|317.81|315.81|12
1726443040000|2024-09-15 23:30:40|317.92|315.92|317.95|315.95|317.96|315.96|317.91|315.91|14
1726443050000|2024-09-15 23:30:50|317.93|315.93|317.95|315.95|317.97|315.97|317.91|315.91|15
1726443060000|2024-09-15 23:31:00|317.97|315.97|318.04|316.04|318.05|316.05|317.97|315.97|7
1726443070000|2024-09-15 23:31:10|318.05|316.05|318|316|318.05|316.05|317.94|315.94|19
1726443080000|2024-09-15 23:31:20|318.01|316.01|318.04|316.04|318.04|316.04|318.01|316.01|4
1726443090000|2024-09-15 23:31:30|318.07|316.07|318.02|316.02|318.09|316.09|318.02|316.02|10
1726443100000|2024-09-15 23:31:40|317.95|315.95|317.86|315.86|317.95|315.95|317.83|315.83|14
1726443110000|2024-09-15 23:31:50|317.85|315.85|317.83|315.83|317.86|315.86|317.83|315.83|11
1726443120000|2024-09-15 23:32:00|317.84|315.84|316.99|314.99|317.85|315.85|316.92|314.92|34
1726443130000|2024-09-15 23:32:10|317.01|315.01|316.9|314.9|317.03|315.03|316.9|314.9|31
1726443140000|2024-09-15 23:32:20|316.93|314.93|316.99|314.99|317.02|315.02|316.79|314.79|30
1726443150000|2024-09-15 23:32:30|316.98|314.98|317.08|315.08|317.11|315.11|316.95|314.95|11
1726443160000|2024-09-15 23:32:40|317.11|315.11|317.16|315.16|317.29|315.29|317.08|315.08|20
1726443170000|2024-09-15 23:32:50|317.17|315.17|317.18|315.18|317.31|315.31|317.17|315.17|24
1726443180000|2024-09-15 23:33:00|317.19|315.19|317.13|315.13|317.31|315.31|317.07|315.07|23
1726443190000|2024-09-15 23:33:10|317.12|315.12|316.96|314.96|317.12|315.12|316.91|314.91|23
1726443200000|2024-09-15 23:33:20|316.97|314.97|316.84|314.84|316.97|314.97|316.79|314.79|20
1726443210000|2024-09-15 23:33:30|316.8|314.8|316.76|314.76|316.8|314.8|316.6|314.6|27
1726443220000|2024-09-15 23:33:40|316.79|314.79|316.96|314.96|316.96|314.96|316.79|314.79|13
1726443230000|2024-09-15 23:33:50|317.05|315.05|317.01|315.01|317.06|315.06|317.01|315.01|11
1726443240000|2024-09-15 23:34:00|317.02|315.02|317.02|315.02|317.2|315.2|317.01|315.01|24
1726443250000|2024-09-15 23:34:10|317.01|315.01|317.14|315.14|317.14|315.14|317.01|315.01|12
1726443260000|2024-09-15 23:34:20|317.13|315.13|317.25|315.25|317.25|315.25|317.11|315.11|15
1726443270000|2024-09-15 23:34:30|317.24|315.24|317.15|315.15|317.24|315.24|317.08|315.08|25
1726443280000|2024-09-15 23:34:40|317.13|315.13|317.13|315.13|317.15|315.15|317.08|315.08|19
1726443290000|2024-09-15 23:34:50|317.12|315.12|317.1|315.1|317.12|315.12|317.09|315.09|8
1726443300000|2024-09-15 23:35:00|317.11|315.11|317.09|315.09|317.11|315.11|316.91|314.91|19
1726443310000|2024-09-15 23:35:10|317.1|315.1|317.06|315.06|317.1|315.1|317.06|315.06|6
1726443320000|2024-09-15 23:35:20|317.01|315.01|317.01|315.01|317.02|315.02|316.95|314.95|13
1726443330000|2024-09-15 23:35:30|316.99|314.99|316.95|314.95|316.99|314.99|316.83|314.83|13
1726443340000|2024-09-15 23:35:40|316.97|314.97|317.01|315.01|317.02|315.02|316.97|314.97|7
1726443350000|2024-09-15 23:35:50|317.06|315.06|317.08|315.08|317.08|315.08|317.02|315.02|15
1726443360000|2024-09-15 23:36:00|317.07|315.07|317.08|315.08|317.08|315.08|317.06|315.06|11
1726443370000|2024-09-15 23:36:10|317.07|315.07|317.29|315.29|317.3|315.3|317.05|315.05|20
1726443380000|2024-09-15 23:36:20|317.28|315.28|317.26|315.26|317.29|315.29|317.23|315.23|20
1726443390000|2024-09-15 23:36:30|317.27|315.27|317.33|315.33|317.33|315.33|317.24|315.24|15
1726443410000|2024-09-15 23:36:50|317.31|315.31|317.23|315.23|317.31|315.31|317.22|315.22|19
1726443420000|2024-09-15 23:37:00|317.24|315.24|317.24|315.24|317.28|315.28|317.21|315.21|17
1726443430000|2024-09-15 23:37:10|317.23|315.23|317.2|315.2|317.23|315.23|317.19|315.19|7
1726443440000|2024-09-15 23:37:20|317.21|315.21|317.25|315.25|317.25|315.25|317.18|315.18|11
1726443450000|2024-09-15 23:37:30|317.26|315.26|317.32|315.32|317.32|315.32|317.25|315.25|15
1726443460000|2024-09-15 23:37:40|317.31|315.31|317.24|315.24|317.31|315.31|317.23|315.23|15
1726443470000|2024-09-15 23:37:50|317.23|315.23|317.16|315.16|317.25|315.25|317.16|315.16|12
1726443480000|2024-09-15 23:38:00|317.17|315.17|317.18|315.18|317.18|315.18|317.16|315.16|4
1726443490000|2024-09-15 23:38:10|317.19|315.19|317.1|315.1|317.21|315.21|317.1|315.1|13
1726443500000|2024-09-15 23:38:20|317.11|315.11|317.13|315.13|317.13|315.13|317.01|315.01|20
1726443510000|2024-09-15 23:38:30|317.15|315.15|317.01|315.01|317.15|315.15|316.97|314.97|12
1726443520000|2024-09-15 23:38:40|317.03|315.03|317.01|315.01|317.04|315.04|317|315|19
1726443530000|2024-09-15 23:38:50|317.02|315.02|317.01|315.01|317.02|315.02|317.01|315.01|6
1726443540000|2024-09-15 23:39:00|316.93|314.93|316.98|314.98|316.98|314.98|316.87|314.87|23
1726443550000|2024-09-15 23:39:10|317|315|317.1|315.1|317.1|315.1|317|315|12
1726443560000|2024-09-15 23:39:20|317.09|315.09|317.16|315.16|317.16|315.16|317.09|315.09|21
1726443570000|2024-09-15 23:39:30|317.17|315.17|317.17|315.17|317.19|315.19|317.15|315.15|10
1726443580000|2024-09-15 23:39:40|317.18|315.18|317.62|315.62|317.65|315.65|317.18|315.18|11
1726443590000|2024-09-15 23:39:50|317.63|315.63|317.55|315.55|317.72|315.72|317.54|315.54|13
1726443600000|2024-09-15 23:40:00|317.53|315.53|317.5|315.5|317.53|315.53|317.49|315.49|7
1726443610000|2024-09-15 23:40:10|317.49|315.49|317.35|315.35|317.49|315.49|317.33|315.33|14
1726443620000|2024-09-15 23:40:20|317.37|315.37|317.38|315.38|317.44|315.44|317.37|315.37|13
1726443630000|2024-09-15 23:40:30|317.37|315.37|317.26|315.26|317.37|315.37|317.15|315.15|11
1726443640000|2024-09-15 23:40:40|317.3|315.3|317.21|315.21|317.3|315.3|317.21|315.21|9
1726443650000|2024-09-15 23:40:50|317.19|315.19|317.18|315.18|317.19|315.19|317.17|315.17|6
1726443660000|2024-09-15 23:41:00|317.16|315.16|317.16|315.16|317.17|315.17|317.06|315.06|14
1726443670000|2024-09-15 23:41:10|317.17|315.17|317.16|315.16|317.17|315.17|317.16|315.16|4
1726443680000|2024-09-15 23:41:20|317.15|315.15|317.06|315.06|317.15|315.15|317.02|315.02|8
1726443690000|2024-09-15 23:41:30|317.05|315.05|317.19|315.19|317.21|315.21|317.05|315.05|12
1726443700000|2024-09-15 23:41:40|317.13|315.13|317.04|315.04|317.13|315.13|317.02|315.02|15
1726443710000|2024-09-15 23:41:50|317.03|315.03|317.29|315.29|317.29|315.29|317.03|315.03|13
1726443720000|2024-09-15 23:42:00|317.31|315.31|317.33|315.33|317.33|315.33|317.27|315.27|12
1726443730000|2024-09-15 23:42:10|317.34|315.34|317.32|315.32|317.37|315.37|317.31|315.31|22
1726443740000|2024-09-15 23:42:20|317.31|315.31|317.26|315.26|317.31|315.31|317.26|315.26|10
1726443750000|2024-09-15 23:42:30|317.27|315.27|317.26|315.26|317.31|315.31|317.26|315.26|9
1726443760000|2024-09-15 23:42:40|317.28|315.28|317.21|315.21|317.31|315.31|317.21|315.21|11
1726443770000|2024-09-15 23:42:50|317.17|315.17|317.1|315.1|317.17|315.17|317.1|315.1|4
1726443780000|2024-09-15 23:43:00|317.11|315.11|317.1|315.1|317.16|315.16|317.1|315.1|15
1726443790000|2024-09-15 23:43:10|317.11|315.11|317.06|315.06|317.11|315.11|317.06|315.06|5
1726443800000|2024-09-15 23:43:20|317.02|315.02|316.95|314.95|317.02|315.02|316.9|314.9|12
1726443810000|2024-09-15 23:43:30|316.93|314.93|316.96|314.96|316.96|314.96|316.93|314.93|11
1726443820000|2024-09-15 23:43:40|316.95|314.95|317.01|315.01|317.01|315.01|316.95|314.95|9
1726443830000|2024-09-15 23:43:50|317.02|315.02|316.96|314.96|317.02|315.02|316.96|314.96|5
1726443840000|2024-09-15 23:44:00|316.95|314.95|316.96|314.96|316.98|314.98|316.95|314.95|5
1726443850000|2024-09-15 23:44:10|316.97|314.97|317.1|315.1|317.11|315.11|316.97|314.97|7
1726443860000|2024-09-15 23:44:20|317.11|315.11|317.2|315.2|317.21|315.21|317.11|315.11|5
1726443870000|2024-09-15 23:44:30|317.21|315.21|317.17|315.17|317.21|315.21|317.15|315.15|8
1726443890000|2024-09-15 23:44:50|317.18|315.18|317.29|315.29|317.31|315.31|317.18|315.18|17
1726443900000|2024-09-15 23:45:00|317.31|315.31|317.28|315.28|317.32|315.32|317.26|315.26|13
1726443910000|2024-09-15 23:45:10|317.3|315.3|317.27|315.27|317.34|315.34|317.27|315.27|14
1726443920000|2024-09-15 23:45:20|317.28|315.28|317.27|315.27|317.28|315.28|317.27|315.27|2
1726443930000|2024-09-15 23:45:30|317.28|315.28|317.42|315.42|317.43|315.43|317.28|315.28|16
1726443940000|2024-09-15 23:45:40|317.43|315.43|317.43|315.43|317.44|315.44|317.43|315.43|3
1726443950000|2024-09-15 23:45:50|317.41|315.41|317.34|315.34|317.41|315.41|317.31|315.31|17
1726443960000|2024-09-15 23:46:00|317.33|315.33|317.51|315.51|317.51|315.51|317.33|315.33|10
1726443970000|2024-09-15 23:46:10|317.5|315.5|317.33|315.33|317.5|315.5|317.3|315.3|17
1726443980000|2024-09-15 23:46:20|317.36|315.36|317.37|315.37|317.39|315.39|317.34|315.34|11
1726443990000|2024-09-15 23:46:30|317.38|315.38|317.33|315.33|317.38|315.38|317.3|315.3|17
1726444000000|2024-09-15 23:46:40|317.32|315.32|317.34|315.34|317.35|315.35|317.32|315.32|11
1726444010000|2024-09-15 23:46:50|317.32|315.32|317.24|315.24|317.32|315.32|317.22|315.22|10
1726444020000|2024-09-15 23:47:00|317.26|315.26|317.31|315.31|317.32|315.32|317.26|315.26|10
1726444030000|2024-09-15 23:47:10|317.32|315.32|317.36|315.36|317.37|315.37|317.32|315.32|8
1726444040000|2024-09-15 23:47:20|317.37|315.37|317.41|315.41|317.41|315.41|317.35|315.35|11
1726444050000|2024-09-15 23:47:30|317.4|315.4|317.34|315.34|317.4|315.4|317.34|315.34|4
1726444060000|2024-09-15 23:47:40|317.31|315.31|317.31|315.31|317.31|315.31|317.24|315.24|11
1726444070000|2024-09-15 23:47:50|317.34|315.34|317.31|315.31|317.34|315.34|317.28|315.28|10
1726444080000|2024-09-15 23:48:00|317.32|315.32|317.36|315.36|317.37|315.37|317.29|315.29|17
1726444090000|2024-09-15 23:48:10|317.37|315.37|317.4|315.4|317.43|315.43|317.36|315.36|17
1726444100000|2024-09-15 23:48:20|317.41|315.41|317.41|315.41|317.44|315.44|317.4|315.4|10
1726444110000|2024-09-15 23:48:30|317.42|315.42|317.45|315.45|317.46|315.46|317.42|315.42|6
1726444120000|2024-09-15 23:48:40|317.42|315.42|317.37|315.37|317.43|315.43|317.35|315.35|11
1726444130000|2024-09-15 23:48:50|317.33|315.33|317.34|315.34|317.35|315.35|317.33|315.33|7
1726444140000|2024-09-15 23:49:00|317.35|315.35|317.32|315.32|317.35|315.35|317.32|315.32|6
1726444150000|2024-09-15 23:49:10|317.33|315.33|317.34|315.34|317.35|315.35|317.32|315.32|10
1726444180000|2024-09-15 23:49:40|317.35|315.35|317.36|315.36|317.42|315.42|317.35|315.35|9
1726444190000|2024-09-15 23:49:50|317.38|315.38|317.4|315.4|317.4|315.4|317.35|315.35|12
1726444200000|2024-09-15 23:50:00|317.38|315.38|317.44|315.44|317.45|315.45|317.33|315.33|15
1726444210000|2024-09-15 23:50:10|317.43|315.43|317.36|315.36|317.44|315.44|317.36|315.36|10
1726444220000|2024-09-15 23:50:20|317.37|315.37|317.23|315.23|317.38|315.38|317.23|315.23|11
1726444230000|2024-09-15 23:50:30|317.24|315.24|317.24|315.24|317.24|315.24|317.19|315.19|11
1726444240000|2024-09-15 23:50:40|317.23|315.23|317.24|315.24|317.27|315.27|317.19|315.19|16
1726444250000|2024-09-15 23:50:50|317.21|315.21|317.22|315.22|317.25|315.25|317.19|315.19|15
1726444260000|2024-09-15 23:51:00|317.23|315.23|317.23|315.23|317.23|315.23|317.23|315.23|1
1726444270000|2024-09-15 23:51:10|317.22|315.22|317.28|315.28|317.29|315.29|317.22|315.22|7
1726444280000|2024-09-15 23:51:20|317.29|315.29|317.27|315.27|317.31|315.31|317.27|315.27|8
1726444290000|2024-09-15 23:51:30|317.26|315.26|317.25|315.25|317.32|315.32|317.25|315.25|10
1726444300000|2024-09-15 23:51:40|317.22|315.22|317.23|315.23|317.24|315.24|317.19|315.19|11
1726444310000|2024-09-15 23:51:50|317.28|315.28|317.32|315.32|317.32|315.32|317.28|315.28|7
1726444320000|2024-09-15 23:52:00|317.35|315.35|317.35|315.35|317.38|315.38|317.35|315.35|13
1726444330000|2024-09-15 23:52:10|317.36|315.36|317.44|315.44|317.5|315.5|317.34|315.34|13
1726444340000|2024-09-15 23:52:20|317.46|315.46|317.36|315.36|317.48|315.48|317.35|315.35|11
1726444350000|2024-09-15 23:52:30|317.35|315.35|317.35|315.35|317.36|315.36|317.35|315.35|3
1726444360000|2024-09-15 23:52:40|317.36|315.36|317.36|315.36|317.36|315.36|317.35|315.35|3
1726444370000|2024-09-15 23:52:50|317.37|315.37|317.56|315.56|317.58|315.58|317.37|315.37|8
1726444380000|2024-09-15 23:53:00|317.57|315.57|317.56|315.56|317.58|315.58|317.56|315.56|4
1726444400000|2024-09-15 23:53:20|317.57|315.57|317.56|315.56|317.57|315.57|317.55|315.55|4
1726444410000|2024-09-15 23:53:30|317.57|315.57|317.57|315.57|317.57|315.57|317.57|315.57|1
1726444420000|2024-09-15 23:53:40|317.58|315.58|317.68|315.68|317.68|315.68|317.58|315.58|6
1726444430000|2024-09-15 23:53:50|317.69|315.69|317.76|315.76|317.78|315.78|317.69|315.69|14
1726444440000|2024-09-15 23:54:00|317.77|315.77|317.75|315.75|317.77|315.77|317.72|315.72|8
1726444450000|2024-09-15 23:54:10|317.78|315.78|317.79|315.79|317.79|315.79|317.77|315.77|10
1726444460000|2024-09-15 23:54:20|317.77|315.77|317.75|315.75|317.77|315.77|317.74|315.74|11
1726444470000|2024-09-15 23:54:30|317.74|315.74|317.75|315.75|317.75|315.75|317.7|315.7|20
1726444480000|2024-09-15 23:54:40|317.73|315.73|317.73|315.73|317.74|315.74|317.73|315.73|3
1726444490000|2024-09-15 23:54:50|317.71|315.71|317.72|315.72|317.74|315.74|317.71|315.71|7
1726444500000|2024-09-15 23:55:00|317.71|315.71|317.66|315.66|317.74|315.74|317.66|315.66|8
1726444510000|2024-09-15 23:55:10|317.64|315.64|317.62|315.62|317.65|315.65|317.6|315.6|16
1726444520000|2024-09-15 23:55:20|317.61|315.61|317.62|315.62|317.62|315.62|317.61|315.61|12
1726444530000|2024-09-15 23:55:30|317.61|315.61|317.61|315.61|317.62|315.62|317.61|315.61|5
1726444540000|2024-09-15 23:55:40|317.62|315.62|317.6|315.6|317.62|315.62|317.6|315.6|5
1726444550000|2024-09-15 23:55:50|317.59|315.59|317.57|315.57|317.59|315.59|317.57|315.57|3
1726444560000|2024-09-15 23:56:00|317.58|315.58|317.54|315.54|317.6|315.6|317.54|315.54|10
1726444570000|2024-09-15 23:56:10|317.55|315.55|317.56|315.56|317.56|315.56|317.54|315.54|4
1726444580000|2024-09-15 23:56:20|317.54|315.54|317.62|315.62|317.62|315.62|317.54|315.54|10
1726444590000|2024-09-15 23:56:30|317.7|315.7|317.75|315.75|317.75|315.75|317.69|315.69|12
1726444600000|2024-09-15 23:56:40|317.74|315.74|317.7|315.7|317.74|315.74|317.7|315.7|12
1726444610000|2024-09-15 23:56:50|317.71|315.71|317.75|315.75|317.75|315.75|317.71|315.71|10
1726444620000|2024-09-15 23:57:00|317.73|315.73|317.73|315.73|317.73|315.73|317.72|315.72|3
1726444630000|2024-09-15 23:57:10|317.72|315.72|317.71|315.71|317.72|315.72|317.71|315.71|4
1726444640000|2024-09-15 23:57:20|317.78|315.78|317.77|315.77|317.79|315.79|317.77|315.77|4
1726444650000|2024-09-15 23:57:30|317.76|315.76|317.75|315.75|317.76|315.76|317.74|315.74|3
1726444660000|2024-09-15 23:57:40|317.74|315.74|317.76|315.76|317.78|315.78|317.74|315.74|8
1726444670000|2024-09-15 23:57:50|317.75|315.75|317.74|315.74|317.75|315.75|317.74|315.74|2
1726444680000|2024-09-15 23:58:00|317.7|315.7|317.75|315.75|317.75|315.75|317.7|315.7|11
1726444690000|2024-09-15 23:58:10|317.76|315.76|317.91|315.91|317.91|315.91|317.76|315.76|10
1726444700000|2024-09-15 23:58:20|317.89|315.89|317.91|315.91|317.91|315.91|317.89|315.89|10
1726444710000|2024-09-15 23:58:30|317.9|315.9|317.87|315.87|317.91|315.91|317.87|315.87|5
1726444720000|2024-09-15 23:58:40|317.88|315.88|317.84|315.84|317.88|315.88|317.84|315.84|12
1726444730000|2024-09-15 23:58:50|317.82|315.82|317.83|315.83|317.83|315.83|317.81|315.81|6
1726444740000|2024-09-15 23:59:00|317.82|315.82|317.7|315.7|317.86|315.86|317.7|315.7|14
1726444750000|2024-09-15 23:59:10|317.69|315.69|317.45|315.45|317.72|315.72|317.44|315.44|23
1726444760000|2024-09-15 23:59:20|317.46|315.46|317.44|315.44|317.46|315.46|317.44|315.44|5
1726444770000|2024-09-15 23:59:30|317.43|315.43|317.34|315.34|317.43|315.43|317.34|315.34|4
1726444780000|2024-09-15 23:59:40|317.33|315.33|317.31|315.31|317.36|315.36|317.3|315.3|13
1726444790000|2024-09-15 23:59:50|317.3|315.3|317.35|315.35|317.35|315.35|317.3|315.3|4
1726444800000|2024-09-16 00:00:00|317.34|315.34|317.18|315.18|317.39|315.39|317.18|315.18|24
1726444810000|2024-09-16 00:00:10|317.21|315.21|317.27|315.27|317.35|315.35|317.21|315.21|23
1726444820000|2024-09-16 00:00:20|317.3|315.3|317.29|315.29|317.33|315.33|317.28|315.28|16
1726444830000|2024-09-16 00:00:30|317.28|315.28|317.29|315.29|317.29|315.29|317.25|315.25|5
1726444840000|2024-09-16 00:00:40|317.3|315.3|317.32|315.32|317.34|315.34|317.29|315.29|6
1726444850000|2024-09-16 00:00:50|317.44|315.44|317.46|315.46|317.49|315.49|317.41|315.41|17
1726444860000|2024-09-16 00:01:00|317.45|315.45|317.47|315.47|317.48|315.48|317.4|315.4|10
1726444870000|2024-09-16 00:01:10|317.46|315.46|317.37|315.37|317.5|315.5|317.37|315.37|18
1726444880000|2024-09-16 00:01:20|317.36|315.36|317.25|315.25|317.36|315.36|317.23|315.23|11
1726444890000|2024-09-16 00:01:30|317.26|315.26|317.25|315.25|317.31|315.31|317.25|315.25|12
1726444900000|2024-09-16 00:01:40|317.26|315.26|317.19|315.19|317.28|315.28|317.19|315.19|11
1726444920000|2024-09-16 00:02:00|317.2|315.2|317.19|315.19|317.32|315.32|317.18|315.18|23
1726444930000|2024-09-16 00:02:10|317.18|315.18|317.22|315.22|317.22|315.22|317.18|315.18|4
1726444940000|2024-09-16 00:02:20|317.24|315.24|317.38|315.38|317.39|315.39|317.22|315.22|12
1726444950000|2024-09-16 00:02:30|317.35|315.35|317.37|315.37|317.38|315.38|317.35|315.35|8
1726444960000|2024-09-16 00:02:40|317.36|315.36|317.48|315.48|317.48|315.48|317.36|315.36|8
1726444970000|2024-09-16 00:02:50|317.47|315.47|317.43|315.43|317.51|315.51|317.43|315.43|25
1726444980000|2024-09-16 00:03:00|317.44|315.44|317.47|315.47|317.47|315.47|317.42|315.42|9
1726444990000|2024-09-16 00:03:10|317.48|315.48|317.58|315.58|317.63|315.63|317.48|315.48|13
1726445000000|2024-09-16 00:03:20|317.59|315.59|317.67|315.67|317.67|315.67|317.59|315.59|6
1726445010000|2024-09-16 00:03:30|317.66|315.66|317.63|315.63|317.67|315.67|317.63|315.63|9
1726445020000|2024-09-16 00:03:40|317.6|315.6|317.69|315.69|317.7|315.7|317.6|315.6|19
1726445030000|2024-09-16 00:03:50|317.67|315.67|317.68|315.68|317.68|315.68|317.67|315.67|6
1726445040000|2024-09-16 00:04:00|317.67|315.67|317.68|315.68|317.69|315.69|317.61|315.61|19
1726445050000|2024-09-16 00:04:10|317.67|315.67|317.67|315.67|317.67|315.67|317.65|315.65|12
1726445060000|2024-09-16 00:04:20|317.66|315.66|317.68|315.68|317.68|315.68|317.65|315.65|7
1726445070000|2024-09-16 00:04:30|317.69|315.69|317.85|315.85|317.85|315.85|317.69|315.69|8
1726445080000|2024-09-16 00:04:40|317.84|315.84|317.87|315.87|317.87|315.87|317.83|315.83|12
1726445090000|2024-09-16 00:04:50|317.86|315.86|317.88|315.88|317.89|315.89|317.86|315.86|6
1726445100000|2024-09-16 00:05:00|317.89|315.89|317.99|315.99|317.99|315.99|317.87|315.87|12
1726445110000|2024-09-16 00:05:10|318.01|316.01|318.04|316.04|318.07|316.07|318.01|316.01|6
1726445120000|2024-09-16 00:05:20|318.05|316.05|318.03|316.03|318.08|316.08|317.97|315.97|14
1726445130000|2024-09-16 00:05:30|318.02|316.02|318.05|316.05|318.06|316.06|318.02|316.02|10
1726445140000|2024-09-16 00:05:40|318.08|316.08|318.06|316.06|318.11|316.11|318.02|316.02|9
1726445150000|2024-09-16 00:05:50|318.07|316.07|318.12|316.12|318.12|316.12|318.07|316.07|7
1726445160000|2024-09-16 00:06:00|318.11|316.11|318.08|316.08|318.11|316.11|318.04|316.04|9
1726445170000|2024-09-16 00:06:10|318.06|316.06|318.08|316.08|318.08|316.08|317.97|315.97|15
1726445180000|2024-09-16 00:06:20|318.09|316.09|318.13|316.13|318.13|316.13|318.09|316.09|17
1726445190000|2024-09-16 00:06:30|318.12|316.12|317.9|315.9|318.13|316.13|317.89|315.89|20
1726445200000|2024-09-16 00:06:40|317.89|315.89|317.89|315.89|317.89|315.89|317.84|315.84|11
1726445210000|2024-09-16 00:06:50|317.88|315.88|317.88|315.88|317.94|315.94|317.88|315.88|15
1726445220000|2024-09-16 00:07:00|317.87|315.87|317.89|315.89|317.9|315.9|317.86|315.86|10
1726445230000|2024-09-16 00:07:10|317.88|315.88|317.88|315.88|317.9|315.9|317.87|315.87|8
1726445240000|2024-09-16 00:07:20|317.87|315.87|317.87|315.87|317.88|315.88|317.87|315.87|9
1726445250000|2024-09-16 00:07:30|317.88|315.88|317.88|315.88|317.88|315.88|317.87|315.87|7
1726445260000|2024-09-16 00:07:40|317.87|315.87|317.85|315.85|317.87|315.87|317.8|315.8|9
1726445270000|2024-09-16 00:07:50|317.86|315.86|317.88|315.88|317.9|315.9|317.86|315.86|10
1726445280000|2024-09-16 00:08:00|317.87|315.87|317.64|315.64|317.87|315.87|317.63|315.63|24
1726445290000|2024-09-16 00:08:10|317.63|315.63|317.71|315.71|317.72|315.72|317.63|315.63|11
1726445300000|2024-09-16 00:08:20|317.7|315.7|317.62|315.62|317.7|315.7|317.62|315.62|16
1726445310000|2024-09-16 00:08:30|317.6|315.6|317.61|315.61|317.62|315.62|317.6|315.6|6
1726445320000|2024-09-16 00:08:40|317.62|315.62|317.37|315.37|317.66|315.66|317.37|315.37|18
1726445330000|2024-09-16 00:08:50|317.32|315.32|317.19|315.19|317.32|315.32|317.19|315.19|14
1726445340000|2024-09-16 00:09:00|317.12|315.12|317.1|315.1|317.13|315.13|316.89|314.89|23
1726445350000|2024-09-16 00:09:10|317.09|315.09|317.36|315.36|317.38|315.38|317.09|315.09|22
1726445360000|2024-09-16 00:09:20|317.3|315.3|317.18|315.18|317.3|315.3|317.18|315.18|26
1726445370000|2024-09-16 00:09:30|317.17|315.17|317.13|315.13|317.18|315.18|317.11|315.11|19
1726445380000|2024-09-16 00:09:40|317.14|315.14|317.05|315.05|317.14|315.14|316.99|314.99|29
1726445390000|2024-09-16 00:09:50|317.04|315.04|316.85|314.85|317.06|315.06|316.82|314.82|20
1726445400000|2024-09-16 00:10:00|316.86|314.86|317.05|315.05|317.07|315.07|316.84|314.84|21
1726445410000|2024-09-16 00:10:10|317.04|315.04|316.99|314.99|317.05|315.05|316.98|314.98|13
1726445420000|2024-09-16 00:10:20|316.98|314.98|316.88|314.88|316.99|314.99|316.88|314.88|17
1726445430000|2024-09-16 00:10:30|316.89|314.89|316.95|314.95|316.95|314.95|316.89|314.89|14
1726445440000|2024-09-16 00:10:40|316.92|314.92|317.02|315.02|317.02|315.02|316.88|314.88|15
1726445450000|2024-09-16 00:10:50|316.97|314.97|316.96|314.96|316.99|314.99|316.96|314.96|17
1726445460000|2024-09-16 00:11:00|316.95|314.95|316.86|314.86|317|315|316.86|314.86|18
1726445470000|2024-09-16 00:11:10|316.89|314.89|316.89|314.89|316.94|314.94|316.88|314.88|15
1726445480000|2024-09-16 00:11:20|316.88|314.88|316.94|314.94|316.95|314.95|316.86|314.86|21
1726445490000|2024-09-16 00:11:30|316.93|314.93|316.98|314.98|316.99|314.99|316.91|314.91|17
1726445500000|2024-09-16 00:11:40|316.97|314.97|316.99|314.99|316.99|314.99|316.87|314.87|21
1726445510000|2024-09-16 00:11:50|316.98|314.98|316.94|314.94|317|315|316.94|314.94|18
1726445520000|2024-09-16 00:12:00|316.93|314.93|316.82|314.82|316.93|314.93|316.78|314.78|20
1726445530000|2024-09-16 00:12:10|316.77|314.77|316.82|314.82|316.83|314.83|316.76|314.76|21
1726445540000|2024-09-16 00:12:20|316.81|314.81|316.73|314.73|316.82|314.82|316.68|314.68|14
1726445550000|2024-09-16 00:12:30|316.72|314.72|316.62|314.62|316.77|314.77|316.62|314.62|14
1726445560000|2024-09-16 00:12:40|316.6|314.6|316.56|314.56|316.62|314.62|316.56|314.56|18
1726445570000|2024-09-16 00:12:50|316.55|314.55|316.52|314.52|316.61|314.61|316.49|314.49|24
1726445580000|2024-09-16 00:13:00|316.5|314.5|316.51|314.51|316.52|314.52|316.48|314.48|15
1726445590000|2024-09-16 00:13:10|316.54|314.54|316.65|314.65|316.66|314.66|316.54|314.54|8
1726445600000|2024-09-16 00:13:20|316.64|314.64|316.61|314.61|316.66|314.66|316.61|314.61|10
1726445610000|2024-09-16 00:13:30|316.62|314.62|316.54|314.54|316.65|314.65|316.53|314.53|16
1726445620000|2024-09-16 00:13:40|316.53|314.53|316.54|314.54|316.54|314.54|316.46|314.46|22
1726445630000|2024-09-16 00:13:50|316.55|314.55|316.67|314.67|316.67|314.67|316.55|314.55|20
1726445640000|2024-09-16 00:14:00|316.65|314.65|316.5|314.5|316.65|314.65|316.5|314.5|13
1726445650000|2024-09-16 00:14:10|316.48|314.48|316.55|314.55|316.55|314.55|316.44|314.44|19
1726445660000|2024-09-16 00:14:20|316.54|314.54|316.53|314.53|316.55|314.55|316.52|314.52|15
1726445670000|2024-09-16 00:14:30|316.45|314.45|316.47|314.47|316.47|314.47|316.45|314.45|10
1726445680000|2024-09-16 00:14:40|316.44|314.44|316.33|314.33|316.46|314.46|316.3|314.3|20
1726445690000|2024-09-16 00:14:50|316.35|314.35|316.3|314.3|316.35|314.35|316.23|314.23|21
1726445700000|2024-09-16 00:15:00|316.28|314.28|316.43|314.43|316.43|314.43|316.2|314.2|25
1726445710000|2024-09-16 00:15:10|316.41|314.41|316.36|314.36|316.41|314.41|316.33|314.33|24
1726445720000|2024-09-16 00:15:20|316.37|314.37|316.32|314.32|316.38|314.38|316.32|314.32|23
1726445730000|2024-09-16 00:15:30|316.35|314.35|316.38|314.38|316.38|314.38|316.33|314.33|25
1726445740000|2024-09-16 00:15:40|316.4|314.4|316.55|314.55|316.57|314.57|316.4|314.4|16
1726445750000|2024-09-16 00:15:50|316.56|314.56|316.56|314.56|316.61|314.61|316.53|314.53|23
1726445760000|2024-09-16 00:16:00|316.55|314.55|316.54|314.54|316.57|314.57|316.5|314.5|19
1726445770000|2024-09-16 00:16:10|316.52|314.52|316.37|314.37|316.52|314.52|316.34|314.34|27
1726445780000|2024-09-16 00:16:20|316.36|314.36|316.12|314.12|316.37|314.37|316.12|314.12|28
1726445790000|2024-09-16 00:16:30|316.11|314.11|316.09|314.09|316.11|314.11|315.94|313.94|23
1726445800000|2024-09-16 00:16:40|316.06|314.06|316.06|314.06|316.11|314.11|316|314|25
1726445810000|2024-09-16 00:16:50|316.07|314.07|316.17|314.17|316.17|314.17|316.06|314.06|12
1726445820000|2024-09-16 00:17:00|316.15|314.15|316.14|314.14|316.18|314.18|316.13|314.13|12
1726445830000|2024-09-16 00:17:10|316.15|314.15|316.22|314.22|316.23|314.23|316.15|314.15|18
1726445840000|2024-09-16 00:17:20|316.21|314.21|316.14|314.14|316.21|314.21|316.11|314.11|12
1726445850000|2024-09-16 00:17:30|316.13|314.13|316.04|314.04|316.13|314.13|316.04|314.04|14
1726445860000|2024-09-16 00:17:40|316.05|314.05|315.85|313.85|316.05|314.05|315.79|313.79|20
1726445870000|2024-09-16 00:17:50|315.88|313.88|315.94|313.94|315.96|313.96|315.84|313.84|18
1726445880000|2024-09-16 00:18:00|315.95|313.95|315.88|313.88|315.99|313.99|315.85|313.85|19
1726445890000|2024-09-16 00:18:10|315.9|313.9|315.68|313.68|315.9|313.9|315.64|313.64|22
1726445900000|2024-09-16 00:18:20|315.67|313.67|315.82|313.82|315.82|313.82|315.63|313.63|14
1726445910000|2024-09-16 00:18:30|315.8|313.8|315.69|313.69|315.8|313.8|315.56|313.56|19
1726445920000|2024-09-16 00:18:40|315.67|313.67|315.59|313.59|315.67|313.67|315.56|313.56|13
1726445930000|2024-09-16 00:18:50|315.57|313.57|315.63|313.63|315.64|313.64|315.56|313.56|12
1726445940000|2024-09-16 00:19:00|315.62|313.62|315.66|313.66|315.66|313.66|315.62|313.62|3
1726445950000|2024-09-16 00:19:10|315.61|313.61|315.51|313.51|315.61|313.61|315.46|313.46|17
1726445960000|2024-09-16 00:19:20|315.52|313.52|315.55|313.55|315.58|313.58|315.52|313.52|11
1726445970000|2024-09-16 00:19:30|315.54|313.54|315.55|313.55|315.56|313.56|315.54|313.54|4
1726445980000|2024-09-16 00:19:40|315.57|313.57|315.75|313.75|315.75|313.75|315.56|313.56|13
1726445990000|2024-09-16 00:19:50|315.78|313.78|315.95|313.95|315.97|313.97|315.78|313.78|15
1726446000000|2024-09-16 00:20:00|315.94|313.94|316|314|316|314|315.94|313.94|4
1726446010000|2024-09-16 00:20:10|316.01|314.01|316.07|314.07|316.07|314.07|316.01|314.01|8
1726446020000|2024-09-16 00:20:20|316.08|314.08|316.35|314.35|316.36|314.36|316.08|314.08|12
1726446030000|2024-09-16 00:20:30|316.36|314.36|316.41|314.41|316.41|314.41|316.34|314.34|10
1726446040000|2024-09-16 00:20:40|316.42|314.42|316.42|314.42|316.51|314.51|316.41|314.41|13
1726446050000|2024-09-16 00:20:50|316.41|314.41|316.49|314.49|316.49|314.49|316.4|314.4|15
1726446060000|2024-09-16 00:21:00|316.51|314.51|316.63|314.63|316.63|314.63|316.5|314.5|13
1726446070000|2024-09-16 00:21:10|316.64|314.64|316.59|314.59|316.64|314.64|316.58|314.58|4
1726446080000|2024-09-16 00:21:20|316.6|314.6|316.77|314.77|316.89|314.89|316.6|314.6|17
1726446090000|2024-09-16 00:21:30|316.76|314.76|316.76|314.76|316.79|314.79|316.74|314.74|14
1726446100000|2024-09-16 00:21:40|316.8|314.8|316.65|314.65|316.87|314.87|316.65|314.65|19
1726446110000|2024-09-16 00:21:50|316.6|314.6|316.56|314.56|316.6|314.6|316.55|314.55|15
1726446120000|2024-09-16 00:22:00|316.57|314.57|316.38|314.38|316.59|314.59|316.38|314.38|17
1726446130000|2024-09-16 00:22:10|316.32|314.32|316.4|314.4|316.42|314.42|316.3|314.3|12
1726446140000|2024-09-16 00:22:20|316.39|314.39|316.33|314.33|316.4|314.4|316.33|314.33|15
1726446150000|2024-09-16 00:22:30|316.31|314.31|316.33|314.33|316.4|314.4|316.29|314.29|16
1726446160000|2024-09-16 00:22:40|316.32|314.32|316.16|314.16|316.32|314.32|316.16|314.16|8
1726446170000|2024-09-16 00:22:50|316.18|314.18|316.28|314.28|316.29|314.29|316.17|314.17|14
1726446180000|2024-09-16 00:23:00|316.27|314.27|316.17|314.17|316.27|314.27|316.15|314.15|13
1726446190000|2024-09-16 00:23:10|316.18|314.18|316.27|314.27|316.27|314.27|316.18|314.18|11
1726446200000|2024-09-16 00:23:20|316.28|314.28|316.38|314.38|316.41|314.41|316.28|314.28|9
1726446210000|2024-09-16 00:23:30|316.4|314.4|316.36|314.36|316.4|314.4|316.35|314.35|6
1726446220000|2024-09-16 00:23:40|316.37|314.37|316.39|314.39|316.4|314.4|316.35|314.35|10
1726446230000|2024-09-16 00:23:50|316.37|314.37|316.2|314.2|316.45|314.45|316.2|314.2|24
1726446240000|2024-09-16 00:24:00|316.21|314.21|316.41|314.41|316.41|314.41|316.21|314.21|29
1726446250000|2024-09-16 00:24:10|316.43|314.43|316.12|314.12|316.48|314.48|316.02|314.02|27
1726446260000|2024-09-16 00:24:20|316.13|314.13|316.3|314.3|316.35|314.35|316.13|314.13|23
1726446270000|2024-09-16 00:24:30|316.31|314.31|316.23|314.23|316.32|314.32|316.21|314.21|13
1726446280000|2024-09-16 00:24:40|316.24|314.24|316.13|314.13|316.24|314.24|316.13|314.13|9
1726446290000|2024-09-16 00:24:50|316.14|314.14|316.24|314.24|316.24|314.24|316.14|314.14|5
1726446300000|2024-09-16 00:25:00|316.23|314.23|316.36|314.36|316.37|314.37|316.23|314.23|14
1726446310000|2024-09-16 00:25:10|316.35|314.35|316.33|314.33|316.41|314.41|316.32|314.32|18
1726446320000|2024-09-16 00:25:20|316.3|314.3|316.35|314.35|316.4|314.4|316.3|314.3|17
1726446330000|2024-09-16 00:25:30|316.34|314.34|316.46|314.46|316.54|314.54|316.33|314.33|23
1726446340000|2024-09-16 00:25:40|316.47|314.47|316.74|314.74|316.75|314.75|316.47|314.47|9
1726446350000|2024-09-16 00:25:50|316.76|314.76|316.62|314.62|316.82|314.82|316.6|314.6|15
1726446360000|2024-09-16 00:26:00|316.63|314.63|316.92|314.92|316.94|314.94|316.61|314.61|22
1726446370000|2024-09-16 00:26:10|316.93|314.93|316.96|314.96|316.98|314.98|316.92|314.92|14
1726446380000|2024-09-16 00:26:20|316.97|314.97|317.11|315.11|317.12|315.12|316.97|314.97|21
1726446390000|2024-09-16 00:26:30|317.08|315.08|317.12|315.12|317.12|315.12|317.08|315.08|17
1726446400000|2024-09-16 00:26:40|317.17|315.17|317.17|315.17|317.21|315.21|317.14|315.14|16
1726446410000|2024-09-16 00:26:50|317.16|315.16|317.11|315.11|317.18|315.18|317.09|315.09|7
1726446420000|2024-09-16 00:27:00|317.09|315.09|316.84|314.84|317.12|315.12|316.8|314.8|22
1726446430000|2024-09-16 00:27:10|316.85|314.85|316.8|314.8|316.86|314.86|316.75|314.75|23
1726446440000|2024-09-16 00:27:20|316.84|314.84|316.66|314.66|316.84|314.84|316.59|314.59|20
1726446450000|2024-09-16 00:27:30|316.67|314.67|316.67|314.67|316.7|314.7|316.62|314.62|23
1726446460000|2024-09-16 00:27:40|316.66|314.66|316.62|314.62|316.66|314.66|316.58|314.58|19
1726446470000|2024-09-16 00:27:50|316.63|314.63|316.52|314.52|316.64|314.64|316.52|314.52|7
1726446480000|2024-09-16 00:28:00|316.53|314.53|316.53|314.53|316.64|314.64|316.49|314.49|19
1726446490000|2024-09-16 00:28:10|316.52|314.52|316.44|314.44|316.52|314.52|316.42|314.42|26
1726446500000|2024-09-16 00:28:20|316.41|314.41|316.47|314.47|316.48|314.48|316.24|314.24|21
1726446510000|2024-09-16 00:28:30|316.46|314.46|316.33|314.33|316.46|314.46|316.33|314.33|19
1726446520000|2024-09-16 00:28:40|316.28|314.28|316.21|314.21|316.28|314.28|316.14|314.14|20
1726446530000|2024-09-16 00:28:50|316.19|314.19|315.96|313.96|316.19|314.19|315.96|313.96|28
1726446540000|2024-09-16 00:29:00|315.97|313.97|316.11|314.11|316.11|314.11|315.96|313.96|24
1726446550000|2024-09-16 00:29:10|316.12|314.12|316.18|314.18|316.18|314.18|316.08|314.08|15
1726446560000|2024-09-16 00:29:20|316.17|314.17|316.24|314.24|316.25|314.25|316.16|314.16|26
1726446570000|2024-09-16 00:29:30|316.23|314.23|316.25|314.25|316.25|314.25|316.19|314.19|18
1726446580000|2024-09-16 00:29:40|316.3|314.3|316.35|314.35|316.35|314.35|316.3|314.3|19
1726446590000|2024-09-16 00:29:50|316.34|314.34|316.33|314.33|316.38|314.38|316.32|314.32|21
1726446600000|2024-09-16 00:30:00|316.31|314.31|316.02|314.02|316.31|314.31|315.9|313.9|25
1726446610000|2024-09-16 00:30:10|316.01|314.01|316.02|314.02|316.07|314.07|315.85|313.85|27
1726446620000|2024-09-16 00:30:20|315.98|313.98|315.97|313.97|315.98|313.98|315.63|313.63|24
1726446630000|2024-09-16 00:30:30|315.98|313.98|315.91|313.91|316.1|314.1|315.9|313.9|28
1726446640000|2024-09-16 00:30:40|315.93|313.93|316.05|314.05|316.09|314.09|315.93|313.93|17
1726446650000|2024-09-16 00:30:50|316|314|315.82|313.82|316|314|315.82|313.82|22
1726446660000|2024-09-16 00:31:00|315.83|313.83|315.67|313.67|315.86|313.86|315.64|313.64|25
1726446670000|2024-09-16 00:31:10|315.62|313.62|315.96|313.96|315.96|313.96|315.58|313.58|27
1726446680000|2024-09-16 00:31:20|315.94|313.94|315.52|313.52|315.97|313.97|315.52|313.52|29
1726446690000|2024-09-16 00:31:30|315.51|313.51|315.46|313.46|315.53|313.53|315.46|313.46|16
1726446700000|2024-09-16 00:31:40|315.49|313.49|315.68|313.68|315.68|313.68|315.49|313.49|23
1726446710000|2024-09-16 00:31:50|315.7|313.7|315.55|313.55|315.71|313.71|315.55|313.55|16
1726446720000|2024-09-16 00:32:00|315.53|313.53|315.46|313.46|315.55|313.55|315.46|313.46|20
1726446730000|2024-09-16 00:32:10|315.44|313.44|315.07|313.07|315.48|313.48|315.07|313.07|13
1726446740000|2024-09-16 00:32:20|315.08|313.08|315.01|313.01|315.1|313.1|314.98|312.98|16
1726446750000|2024-09-16 00:32:30|315.03|313.03|315.01|313.01|315.03|313.03|315|313|9
1726446770000|2024-09-16 00:32:50|314.99|312.99|315.01|313.01|315.01|313.01|314.99|312.99|4
1726446780000|2024-09-16 00:33:00|315|313|315.09|313.09|315.11|313.11|315|313|13
1726446790000|2024-09-16 00:33:10|315.1|313.1|315.01|313.01|315.12|313.12|315.01|313.01|5
1726446800000|2024-09-16 00:33:20|315.02|313.02|315.1|313.1|315.11|313.11|315.02|313.02|16
1726446810000|2024-09-16 00:33:30|315.12|313.12|315.11|313.11|315.2|313.2|315.11|313.11|21
1726446820000|2024-09-16 00:33:40|315.12|313.12|315.19|313.19|315.19|313.19|315.12|313.12|9
1726446830000|2024-09-16 00:33:50|315.2|313.2|315.18|313.18|315.35|313.35|315.16|313.16|13
1726446840000|2024-09-16 00:34:00|315.19|313.19|315.09|313.09|315.19|313.19|315.05|313.05|9
1726446850000|2024-09-16 00:34:10|315.07|313.07|315.08|313.08|315.16|313.16|315.06|313.06|13
1726446860000|2024-09-16 00:34:20|315.06|313.06|315.04|313.04|315.07|313.07|315.01|313.01|11
1726446870000|2024-09-16 00:34:30|315.03|313.03|315.02|313.02|315.12|313.12|315.02|313.02|15
1726446880000|2024-09-16 00:34:40|315.01|313.01|315.01|313.01|315.01|313.01|314.99|312.99|5
1726446890000|2024-09-16 00:34:50|315|313|315.01|313.01|315.01|313.01|315|313|2
1726446900000|2024-09-16 00:35:00|315.02|313.02|314.99|312.99|315.04|313.04|314.99|312.99|12
1726446910000|2024-09-16 00:35:10|315.01|313.01|314.68|312.68|315.01|313.01|314.67|312.67|14
1726446920000|2024-09-16 00:35:20|314.67|312.67|314.65|312.65|314.67|312.67|314.63|312.63|17
1726446930000|2024-09-16 00:35:30|314.7|312.7|314.85|312.85|315|313|314.7|312.7|27
1726446940000|2024-09-16 00:35:40|314.84|312.84|315.07|313.07|315.07|313.07|314.84|312.84|20
1726446950000|2024-09-16 00:35:50|315.1|313.1|315.2|313.2|315.2|313.2|315.05|313.05|15
1726446960000|2024-09-16 00:36:00|315.21|313.21|315.47|313.47|315.54|313.54|315.21|313.21|13
1726446970000|2024-09-16 00:36:10|315.46|313.46|315.46|313.46|315.54|313.54|315.46|313.46|10
1726446980000|2024-09-16 00:36:20|315.53|313.53|315.57|313.57|315.62|313.62|315.52|313.52|8
1726446990000|2024-09-16 00:36:30|315.59|313.59|315.71|313.71|315.73|313.73|315.58|313.58|24
1726447000000|2024-09-16 00:36:40|315.7|313.7|315.65|313.65|315.7|313.7|315.65|313.65|7
1726447010000|2024-09-16 00:36:50|315.66|313.66|315.65|313.65|315.66|313.66|315.65|313.65|10
1726447020000|2024-09-16 00:37:00|315.5|313.5|315.41|313.41|315.5|313.5|315.4|313.4|12
1726447030000|2024-09-16 00:37:10|315.4|313.4|315.26|313.26|315.42|313.42|315.26|313.26|13
1726447040000|2024-09-16 00:37:20|315.23|313.23|315.25|313.25|315.26|313.26|315.22|313.22|5
1726447050000|2024-09-16 00:37:30|315.26|313.26|315.21|313.21|315.31|313.31|315.21|313.21|7
1726447060000|2024-09-16 00:37:40|315.22|313.22|315.21|313.21|315.22|313.22|315.21|313.21|10
1726447070000|2024-09-16 00:37:50|315.22|313.22|315.24|313.24|315.24|313.24|315.21|313.21|6
1726447080000|2024-09-16 00:38:00|315.23|313.23|315.34|313.34|315.34|313.34|315.23|313.23|6
1726447090000|2024-09-16 00:38:10|315.33|313.33|315.21|313.21|315.34|313.34|315.21|313.21|9
1726447100000|2024-09-16 00:38:20|315.26|313.26|315.26|313.26|315.26|313.26|315.24|313.24|12
1726447110000|2024-09-16 00:38:30|315.29|313.29|315.3|313.3|315.3|313.3|315.27|313.27|11
1726447120000|2024-09-16 00:38:40|315.33|313.33|315.27|313.27|315.33|313.33|315.27|313.27|11
1726447130000|2024-09-16 00:38:50|315.28|313.28|315.18|313.18|315.28|313.28|315.18|313.18|6
1726447140000|2024-09-16 00:39:00|315.21|313.21|315.21|313.21|315.21|313.21|315.21|313.21|1
1726447150000|2024-09-16 00:39:10|315.24|313.24|315.22|313.22|315.24|313.24|315.22|313.22|5
1726447160000|2024-09-16 00:39:20|315.21|313.21|315.21|313.21|315.21|313.21|315.2|313.2|3
1726447170000|2024-09-16 00:39:30|315.18|313.18|315.03|313.03|315.18|313.18|315.02|313.02|5
1726447180000|2024-09-16 00:39:40|315.04|313.04|315.03|313.03|315.05|313.05|315.03|313.03|6
1726447190000|2024-09-16 00:39:50|315.04|313.04|315.02|313.02|315.04|313.04|315.01|313.01|10
1726447200000|2024-09-16 00:40:00|315.03|313.03|314.82|312.82|315.03|313.03|314.79|312.79|18
1726447210000|2024-09-16 00:40:10|314.83|312.83|314.92|312.92|314.93|312.93|314.82|312.82|20
1726447220000|2024-09-16 00:40:20|314.93|312.93|314.92|312.92|314.95|312.95|314.92|312.92|7
1726447230000|2024-09-16 00:40:30|314.94|312.94|315.21|313.21|315.23|313.23|314.94|312.94|20
1726447240000|2024-09-16 00:40:40|315.22|313.22|315.43|313.43|315.44|313.44|315.22|313.22|21
1726447250000|2024-09-16 00:40:50|315.44|313.44|315.46|313.46|315.49|313.49|315.43|313.43|14
1726447260000|2024-09-16 00:41:00|315.47|313.47|315.65|313.65|315.65|313.65|315.47|313.47|17
1726447270000|2024-09-16 00:41:10|315.57|313.57|315.7|313.7|315.7|313.7|315.57|313.57|25
1726447280000|2024-09-16 00:41:20|315.71|313.71|315.68|313.68|315.71|313.71|315.68|313.68|4
1726447300000|2024-09-16 00:41:40|315.65|313.65|315.68|313.68|315.68|313.68|315.65|313.65|2
1726447310000|2024-09-16 00:41:50|315.44|313.44|315.4|313.4|315.44|313.44|315.4|313.4|4
1726447320000|2024-09-16 00:42:00|315.43|313.43|315.4|313.4|315.46|313.46|315.4|313.4|5
1726447330000|2024-09-16 00:42:10|315.42|313.42|315.55|313.55|315.55|313.55|315.4|313.4|18
1726447340000|2024-09-16 00:42:20|315.56|313.56|315.61|313.61|315.62|313.62|315.54|313.54|15
1726447350000|2024-09-16 00:42:30|315.62|313.62|315.6|313.6|315.63|313.63|315.59|313.59|27
1726447360000|2024-09-16 00:42:40|315.61|313.61|315.6|313.6|315.62|313.62|315.59|313.59|6
1726447370000|2024-09-16 00:42:50|315.59|313.59|315.67|313.67|315.7|313.7|315.59|313.59|16
1726447380000|2024-09-16 00:43:00|315.66|313.66|315.74|313.74|315.76|313.76|315.61|313.61|21
1726447390000|2024-09-16 00:43:10|315.72|313.72|315.78|313.78|315.78|313.78|315.72|313.72|21
1726447400000|2024-09-16 00:43:20|315.8|313.8|315.93|313.93|315.93|313.93|315.8|313.8|19
1726447410000|2024-09-16 00:43:30|315.92|313.92|315.95|313.95|315.98|313.98|315.91|313.91|19
1726447420000|2024-09-16 00:43:40|315.94|313.94|315.94|313.94|315.98|313.98|315.93|313.93|17
1726447430000|2024-09-16 00:43:50|315.95|313.95|315.98|313.98|316.01|314.01|315.94|313.94|14
1726447440000|2024-09-16 00:44:00|316.01|314.01|315.98|313.98|316.01|314.01|315.98|313.98|4
1726447450000|2024-09-16 00:44:10|316.01|314.01|316.15|314.15|316.17|314.17|315.99|313.99|20
1726447460000|2024-09-16 00:44:20|316.17|314.17|316.16|314.16|316.18|314.18|316.15|314.15|11
1726447470000|2024-09-16 00:44:30|316.15|314.15|316.15|314.15|316.15|314.15|316.15|314.15|1
1726447480000|2024-09-16 00:44:40|316.16|314.16|316.16|314.16|316.16|314.16|316.16|314.16|1
1726447490000|2024-09-16 00:44:50|316.12|314.12|315.97|313.97|316.12|314.12|315.97|313.97|3
1726447500000|2024-09-16 00:45:00|315.96|313.96|315.97|313.97|315.97|313.97|315.96|313.96|2
1726447530000|2024-09-16 00:45:30|315.96|313.96|315.96|313.96|315.96|313.96|315.96|313.96|1
1726447540000|2024-09-16 00:45:40|315.97|313.97|315.97|313.97|315.97|313.97|315.97|313.97|1
1726447550000|2024-09-16 00:45:50|315.96|313.96|315.93|313.93|315.97|313.97|315.93|313.93|3
1726447560000|2024-09-16 00:46:00|315.97|313.97|315.97|313.97|315.97|313.97|315.92|313.92|4
1726447620000|2024-09-16 00:47:00|315.96|313.96|315.93|313.93|315.96|313.96|315.93|313.93|2
1726447630000|2024-09-16 00:47:10|315.75|313.75|315.51|313.51|315.78|313.78|315.5|313.5|11
1726447640000|2024-09-16 00:47:20|315.5|313.5|315.55|313.55|315.55|313.55|315.49|313.49|8
1726447650000|2024-09-16 00:47:30|315.56|313.56|315.58|313.58|315.58|313.58|315.56|313.56|3
1726447660000|2024-09-16 00:47:40|315.56|313.56|315.55|313.55|315.56|313.56|315.55|313.55|2
1726447670000|2024-09-16 00:47:50|315.56|313.56|315.55|313.55|315.56|313.56|315.55|313.55|2
1726447680000|2024-09-16 00:48:00|315.56|313.56|315.75|313.75|315.75|313.75|315.56|313.56|6
1726447690000|2024-09-16 00:48:10|315.76|313.76|315.76|313.76|315.76|313.76|315.76|313.76|1
1726447700000|2024-09-16 00:48:20|315.77|313.77|315.78|313.78|315.82|313.82|315.75|313.75|12
1726447710000|2024-09-16 00:48:30|315.79|313.79|315.82|313.82|315.82|313.82|315.79|313.79|4
1726447730000|2024-09-16 00:48:50|315.83|313.83|315.82|313.82|315.83|313.83|315.81|313.81|3
1726447740000|2024-09-16 00:49:00|315.81|313.81|315.99|313.99|316.03|314.03|315.81|313.81|13
1726447750000|2024-09-16 00:49:10|315.98|313.98|315.96|313.96|316.03|314.03|315.9|313.9|13
1726447760000|2024-09-16 00:49:20|316.01|314.01|316.03|314.03|316.03|314.03|316.01|314.01|3
1726447770000|2024-09-16 00:49:30|316.04|314.04|316.03|314.03|316.04|314.04|315.99|313.99|12
1726447780000|2024-09-16 00:49:40|316.02|314.02|316.04|314.04|316.04|314.04|316.02|314.02|8
1726447790000|2024-09-16 00:49:50|316.05|314.05|316.05|314.05|316.05|314.05|316.05|314.05|1
1726447800000|2024-09-16 00:50:00|316.06|314.06|316.04|314.04|316.07|314.07|316.04|314.04|4
1726447810000|2024-09-16 00:50:10|316.02|314.02|315.92|313.92|316.04|314.04|315.92|313.92|14
1726447820000|2024-09-16 00:50:20|315.89|313.89|315.87|313.87|315.89|313.89|315.83|313.83|7
1726447830000|2024-09-16 00:50:30|315.91|313.91|315.97|313.97|315.97|313.97|315.91|313.91|10
1726447840000|2024-09-16 00:50:40|315.96|313.96|315.95|313.95|315.96|313.96|315.94|313.94|6
1726447850000|2024-09-16 00:50:50|315.96|313.96|315.94|313.94|315.96|313.96|315.94|313.94|6
1726447860000|2024-09-16 00:51:00|315.97|313.97|315.96|313.96|315.98|313.98|315.88|313.88|19
1726447870000|2024-09-16 00:51:10|315.98|313.98|316.04|314.04|316.04|314.04|315.94|313.94|11
1726447880000|2024-09-16 00:51:20|316.06|314.06|316.06|314.06|316.07|314.07|316.04|314.04|8
1726447890000|2024-09-16 00:51:30|316.07|314.07|316.21|314.21|316.24|314.24|316.07|314.07|18
1726447900000|2024-09-16 00:51:40|316.24|314.24|316.22|314.22|316.24|314.24|316.21|314.21|17
1726447910000|2024-09-16 00:51:50|316.2|314.2|316.22|314.22|316.23|314.23|316.19|314.19|11
1726447920000|2024-09-16 00:52:00|316.23|314.23|316.11|314.11|316.24|314.24|316.11|314.11|14
1726447930000|2024-09-16 00:52:10|316.12|314.12|315.93|313.93|316.12|314.12|315.93|313.93|19
1726447940000|2024-09-16 00:52:20|315.92|313.92|315.85|313.85|315.92|313.92|315.85|313.85|13
1726447950000|2024-09-16 00:52:30|315.82|313.82|315.7|313.7|315.83|313.83|315.64|313.64|19
1726447960000|2024-09-16 00:52:40|315.72|313.72|315.69|313.69|315.79|313.79|315.69|313.69|15
1726447970000|2024-09-16 00:52:50|315.68|313.68|315.74|313.74|315.76|313.76|315.67|313.67|15
1726447980000|2024-09-16 00:53:00|315.75|313.75|315.77|313.77|315.78|313.78|315.74|313.74|19
1726447990000|2024-09-16 00:53:10|315.76|313.76|315.68|313.68|315.77|313.77|315.67|313.67|13
1726448000000|2024-09-16 00:53:20|315.66|313.66|315.66|313.66|315.69|313.69|315.65|313.65|5
1726448010000|2024-09-16 00:53:30|315.67|313.67|315.69|313.69|315.69|313.69|315.67|313.67|2
1726448020000|2024-09-16 00:53:40|315.7|313.7|315.67|313.67|315.7|313.7|315.65|313.65|7
1726448030000|2024-09-16 00:53:50|315.68|313.68|315.67|313.67|315.68|313.68|315.65|313.65|8
1726448040000|2024-09-16 00:54:00|315.7|313.7|315.67|313.67|315.7|313.7|315.67|313.67|2
1726448050000|2024-09-16 00:54:10|315.66|313.66|315.59|313.59|315.66|313.66|315.58|313.58|5
1726448060000|2024-09-16 00:54:20|315.58|313.58|315.66|313.66|315.66|313.66|315.58|313.58|8
1726448070000|2024-09-16 00:54:30|315.67|313.67|315.69|313.69|315.69|313.69|315.67|313.67|3
1726448080000|2024-09-16 00:54:40|315.75|313.75|315.72|313.72|315.75|313.75|315.69|313.69|3
1726448090000|2024-09-16 00:54:50|315.73|313.73|315.71|313.71|315.73|313.73|315.7|313.7|4
1726448100000|2024-09-16 00:55:00|315.72|313.72|315.68|313.68|315.72|313.72|315.67|313.67|10
1726448110000|2024-09-16 00:55:10|315.66|313.66|315.78|313.78|315.78|313.78|315.66|313.66|6
1726448120000|2024-09-16 00:55:20|315.77|313.77|315.77|313.77|315.79|313.79|315.76|313.76|8
1726448130000|2024-09-16 00:55:30|315.79|313.79|315.83|313.83|315.84|313.84|315.78|313.78|11
1726448140000|2024-09-16 00:55:40|315.84|313.84|315.83|313.83|315.84|313.84|315.82|313.82|9
1726448150000|2024-09-16 00:55:50|315.82|313.82|315.83|313.83|315.83|313.83|315.78|313.78|13
1726448160000|2024-09-16 00:56:00|315.81|313.81|315.74|313.74|315.83|313.83|315.71|313.71|10
1726448170000|2024-09-16 00:56:10|315.73|313.73|315.85|313.85|315.85|313.85|315.73|313.73|12
1726448180000|2024-09-16 00:56:20|315.84|313.84|315.84|313.84|315.85|313.85|315.81|313.81|10
1726448190000|2024-09-16 00:56:30|315.83|313.83|315.85|313.85|315.86|313.86|315.83|313.83|7
1726448200000|2024-09-16 00:56:40|315.84|313.84|315.84|313.84|315.85|313.85|315.83|313.83|9
1726448210000|2024-09-16 00:56:50|315.85|313.85|315.86|313.86|315.86|313.86|315.84|313.84|8
1726448220000|2024-09-16 00:57:00|315.87|313.87|315.77|313.77|315.87|313.87|315.77|313.77|8
1726448230000|2024-09-16 00:57:10|315.78|313.78|315.73|313.73|315.82|313.82|315.73|313.73|10
1726448240000|2024-09-16 00:57:20|315.71|313.71|315.69|313.69|315.71|313.71|315.67|313.67|17
1726448250000|2024-09-16 00:57:30|315.7|313.7|315.7|313.7|315.7|313.7|315.69|313.69|13
1726448260000|2024-09-16 00:57:40|315.69|313.69|315.77|313.77|315.78|313.78|315.69|313.69|21
1726448270000|2024-09-16 00:57:50|315.76|313.76|315.63|313.63|315.76|313.76|315.61|313.61|15
1726448280000|2024-09-16 00:58:00|315.67|313.67|315.69|313.69|315.69|313.69|315.62|313.62|13
1726448290000|2024-09-16 00:58:10|315.67|313.67|315.68|313.68|315.68|313.68|315.67|313.67|2
1726448300000|2024-09-16 00:58:20|315.7|313.7|315.73|313.73|315.73|313.73|315.7|313.7|4
1726448310000|2024-09-16 00:58:30|315.74|313.74|315.93|313.93|315.96|313.96|315.72|313.72|8
1726448320000|2024-09-16 00:58:40|315.95|313.95|315.88|313.88|315.95|313.95|315.88|313.88|7
1726448330000|2024-09-16 00:58:50|315.87|313.87|315.88|313.88|315.88|313.88|315.87|313.87|2
1726448350000|2024-09-16 00:59:10|315.9|313.9|315.88|313.88|315.92|313.92|315.88|313.88|10
1726448370000|2024-09-16 00:59:30|315.85|313.85|315.85|313.85|315.85|313.85|315.85|313.85|1
1726448380000|2024-09-16 00:59:40|315.88|313.88|315.85|313.85|315.88|313.88|315.85|313.85|2
1726448390000|2024-09-16 00:59:50|315.83|313.83|315.57|313.57|315.83|313.83|315.57|313.57|5
1726448400000|2024-09-16 01:00:00|315.53|313.53|315.59|313.59|315.66|313.66|315.5|313.5|27
1726448410000|2024-09-16 01:00:10|315.57|313.57|315.57|313.57|315.58|313.58|315.46|313.46|21
1726448420000|2024-09-16 01:00:20|315.56|313.56|315.53|313.53|315.57|313.57|315.53|313.53|13
1726448430000|2024-09-16 01:00:30|315.55|313.55|315.35|313.35|315.55|313.55|315.34|313.34|18
1726448440000|2024-09-16 01:00:40|315.36|313.36|315.37|313.37|315.38|313.38|315.35|313.35|10
1726448450000|2024-09-16 01:00:50|315.38|313.38|315.38|313.38|315.39|313.39|315.3|313.3|17
1726448460000|2024-09-16 01:01:00|315.37|313.37|315.34|313.34|315.4|313.4|315.34|313.34|13
1726448470000|2024-09-16 01:01:10|315.35|313.35|315.49|313.49|315.49|313.49|315.27|313.27|21
1726448480000|2024-09-16 01:01:20|315.52|313.52|315.55|313.55|315.57|313.57|315.52|313.52|17
1726448490000|2024-09-16 01:01:30|315.56|313.56|315.54|313.54|315.56|313.56|315.54|313.54|5
1726448500000|2024-09-16 01:01:40|315.55|313.55|315.68|313.68|315.69|313.69|315.55|313.55|20
1726448510000|2024-09-16 01:01:50|315.67|313.67|315.6|313.6|315.67|313.67|315.6|313.6|16
1726448520000|2024-09-16 01:02:00|315.58|313.58|315.55|313.55|315.58|313.58|315.54|313.54|14
1726448530000|2024-09-16 01:02:10|315.54|313.54|315.42|313.42|315.56|313.56|315.42|313.42|18
1726448540000|2024-09-16 01:02:20|315.43|313.43|315.34|313.34|315.43|313.43|315.3|313.3|22
1726448550000|2024-09-16 01:02:30|315.33|313.33|315.3|313.3|315.37|313.37|315.3|313.3|19
1726448560000|2024-09-16 01:02:40|315.31|313.31|315.35|313.35|315.37|313.37|315.31|313.31|8
1726448570000|2024-09-16 01:02:50|315.33|313.33|315.34|313.34|315.34|313.34|315.32|313.32|5
1726448580000|2024-09-16 01:03:00|315.33|313.33|315.13|313.13|315.33|313.33|315.11|313.11|19
1726448590000|2024-09-16 01:03:10|315.12|313.12|315.15|313.15|315.15|313.15|315.06|313.06|24
1726448600000|2024-09-16 01:03:20|315.16|313.16|315.09|313.09|315.16|313.16|315.08|313.08|18
1726448610000|2024-09-16 01:03:30|315.08|313.08|315.15|313.15|315.16|313.16|315.03|313.03|19
1726448620000|2024-09-16 01:03:40|315.16|313.16|315.18|313.18|315.23|313.23|315.15|313.15|17
1726448630000|2024-09-16 01:03:50|315.17|313.17|315.24|313.24|315.24|313.24|315.17|313.17|20
1726448640000|2024-09-16 01:04:00|315.23|313.23|315.23|313.23|315.31|313.31|315.23|313.23|20
1726448650000|2024-09-16 01:04:10|315.22|313.22|315.3|313.3|315.34|313.34|315.22|313.22|21
1726448660000|2024-09-16 01:04:20|315.29|313.29|315.35|313.35|315.35|313.35|315.26|313.26|17
1726448670000|2024-09-16 01:04:30|315.34|313.34|315.38|313.38|315.38|313.38|315.33|313.33|14
1726448680000|2024-09-16 01:04:40|315.36|313.36|315.44|313.44|315.45|313.45|315.33|313.33|13
1726448690000|2024-09-16 01:04:50|315.43|313.43|315.43|313.43|315.46|313.46|315.42|313.42|16
1726448700000|2024-09-16 01:05:00|315.44|313.44|315.21|313.21|315.44|313.44|315.21|313.21|20
1726448710000|2024-09-16 01:05:10|315.2|313.2|315.22|313.22|315.24|313.24|315.2|313.2|19
1726448720000|2024-09-16 01:05:20|315.21|313.21|315.23|313.23|315.23|313.23|315.2|313.2|9
1726448730000|2024-09-16 01:05:30|315.24|313.24|315.16|313.16|315.24|313.24|315.15|313.15|7
1726448740000|2024-09-16 01:05:40|315.15|313.15|315.05|313.05|315.15|313.15|315.02|313.02|23
1726448750000|2024-09-16 01:05:50|315.04|313.04|315.02|313.02|315.05|313.05|315.02|313.02|13
1726448760000|2024-09-16 01:06:00|315.03|313.03|314.95|312.95|315.04|313.04|314.93|312.93|21
1726448770000|2024-09-16 01:06:10|314.94|312.94|314.86|312.86|314.96|312.96|314.85|312.85|23
1726448780000|2024-09-16 01:06:20|314.85|312.85|314.92|312.92|314.97|312.97|314.85|312.85|17
1726448790000|2024-09-16 01:06:30|314.94|312.94|315.04|313.04|315.09|313.09|314.92|312.92|21
1726448800000|2024-09-16 01:06:40|315.05|313.05|315.04|313.04|315.08|313.08|315.04|313.04|16
1726448810000|2024-09-16 01:06:50|315.05|313.05|315.05|313.05|315.07|313.07|315.03|313.03|15
1726448820000|2024-09-16 01:07:00|315.04|313.04|315.03|313.03|315.06|313.06|315.02|313.02|16
1726448830000|2024-09-16 01:07:10|315.02|313.02|314.95|312.95|315.02|313.02|314.93|312.93|18
1726448840000|2024-09-16 01:07:20|314.93|312.93|314.99|312.99|314.99|312.99|314.93|312.93|13
1726448850000|2024-09-16 01:07:30|314.97|312.97|314.97|312.97|315.01|313.01|314.92|312.92|18
1726448860000|2024-09-16 01:07:40|314.95|312.95|314.95|312.95|314.97|312.97|314.92|312.92|18
1726448870000|2024-09-16 01:07:50|314.96|312.96|315.04|313.04|315.11|313.11|314.96|312.96|16
1726448880000|2024-09-16 01:08:00|315.02|313.02|314.92|312.92|315.03|313.03|314.92|312.92|11
1726448890000|2024-09-16 01:08:10|314.93|312.93|314.93|312.93|314.93|312.93|314.92|312.92|9
1726448900000|2024-09-16 01:08:20|314.92|312.92|314.95|312.95|314.95|312.95|314.91|312.91|5
1726448910000|2024-09-16 01:08:30|314.94|312.94|314.95|312.95|314.95|312.95|314.93|312.93|13
1726448920000|2024-09-16 01:08:40|314.96|312.96|315.05|313.05|315.05|313.05|314.96|312.96|12
1726448930000|2024-09-16 01:08:50|315.04|313.04|314.94|312.94|315.05|313.05|314.94|312.94|15
1726448940000|2024-09-16 01:09:00|314.96|312.96|314.95|312.95|314.96|312.96|314.92|312.92|18
1726448950000|2024-09-16 01:09:10|314.93|312.93|314.94|312.94|314.95|312.95|314.92|312.92|7
1726448960000|2024-09-16 01:09:20|314.93|312.93|314.95|312.95|314.96|312.96|314.92|312.92|17
1726448970000|2024-09-16 01:09:30|314.96|312.96|315.09|313.09|315.12|313.12|314.96|312.96|20
1726448980000|2024-09-16 01:09:40|315.08|313.08|315.09|313.09|315.11|313.11|315.08|313.08|12
1726448990000|2024-09-16 01:09:50|315.08|313.08|314.95|312.95|315.08|313.08|314.94|312.94|17
1726449000000|2024-09-16 01:10:00|314.96|312.96|314.93|312.93|314.96|312.96|314.93|312.93|10
1726449010000|2024-09-16 01:10:10|314.92|312.92|314.95|312.95|314.95|312.95|314.92|312.92|13
1726449020000|2024-09-16 01:10:20|314.94|312.94|314.95|312.95|314.95|312.95|314.93|312.93|4
1726449030000|2024-09-16 01:10:30|314.88|312.88|314.81|312.81|314.93|312.93|314.76|312.76|13
1726449040000|2024-09-16 01:10:40|314.78|312.78|314.67|312.67|314.78|312.78|314.65|312.65|18
1726449050000|2024-09-16 01:10:50|314.65|312.65|314.61|312.61|314.68|312.68|314.58|312.58|8
1726449060000|2024-09-16 01:11:00|314.58|312.58|314.53|312.53|314.62|312.62|314.53|312.53|21
1726449070000|2024-09-16 01:11:10|314.54|312.54|314.73|312.73|314.73|312.73|314.54|312.54|10
1726449080000|2024-09-16 01:11:20|314.77|312.77|314.76|312.76|314.8|312.8|314.73|312.73|19
1726449090000|2024-09-16 01:11:30|314.73|312.73|314.76|312.76|314.77|312.77|314.72|312.72|21
1726449100000|2024-09-16 01:11:40|314.73|312.73|314.83|312.83|314.86|312.86|314.73|312.73|18
1726449110000|2024-09-16 01:11:50|314.84|312.84|314.84|312.84|314.84|312.84|314.81|312.81|9
1726449120000|2024-09-16 01:12:00|314.83|312.83|314.81|312.81|314.84|312.84|314.8|312.8|21
1726449130000|2024-09-16 01:12:10|314.8|312.8|314.73|312.73|314.81|312.81|314.72|312.72|17
1726449140000|2024-09-16 01:12:20|314.74|312.74|314.84|312.84|314.85|312.85|314.73|312.73|23
1726449150000|2024-09-16 01:12:30|314.85|312.85|314.79|312.79|314.85|312.85|314.73|312.73|21
1726449160000|2024-09-16 01:12:40|314.78|312.78|314.81|312.81|314.81|312.81|314.74|312.74|9
1726449170000|2024-09-16 01:12:50|314.83|312.83|314.82|312.82|314.84|312.84|314.82|312.82|18
1726449180000|2024-09-16 01:13:00|314.8|312.8|314.55|312.55|314.8|312.8|314.55|312.55|16
1726449190000|2024-09-16 01:13:10|314.53|312.53|314.46|312.46|314.53|312.53|314.46|312.46|3
1726449210000|2024-09-16 01:13:30|314.45|312.45|314.45|312.45|314.45|312.45|314.45|312.45|1
1726449220000|2024-09-16 01:13:40|314.43|312.43|314.43|312.43|314.46|312.46|314.38|312.38|5
1726449230000|2024-09-16 01:13:50|314.34|312.34|314.06|312.06|314.34|312.34|313.98|311.98|12
1726449240000|2024-09-16 01:14:00|314.04|312.04|313.96|311.96|314.06|312.06|313.94|311.94|7
1726449250000|2024-09-16 01:14:10|313.94|311.94|313.96|311.96|313.96|311.96|313.91|311.91|6
1726449260000|2024-09-16 01:14:20|313.94|311.94|313.44|311.44|313.96|311.96|313.42|311.42|13
1726449270000|2024-09-16 01:14:30|313.48|311.48|313.57|311.57|313.71|311.71|313.48|311.48|23
1726449280000|2024-09-16 01:14:40|313.62|311.62|314.26|312.26|314.26|312.26|313.57|311.57|28
1726449290000|2024-09-16 01:14:50|314.25|312.25|314.04|312.04|314.26|312.26|314.04|312.04|30
1726449300000|2024-09-16 01:15:00|314.03|312.03|314.3|312.3|314.31|312.31|313.92|311.92|26
1726449310000|2024-09-16 01:15:10|314.29|312.29|314.29|312.29|314.33|312.33|314.21|312.21|26
1726449320000|2024-09-16 01:15:20|314.3|312.3|314.09|312.09|314.33|312.33|314.09|312.09|29
1726449330000|2024-09-16 01:15:30|314.06|312.06|313.86|311.86|314.06|312.06|313.79|311.79|23
1726449340000|2024-09-16 01:15:40|313.85|311.85|313.84|311.84|313.86|311.86|313.8|311.8|28
1726449350000|2024-09-16 01:15:50|313.82|311.82|313.83|311.83|313.88|311.88|313.79|311.79|26
1726449360000|2024-09-16 01:16:00|313.82|311.82|313.9|311.9|313.92|311.92|313.69|311.69|28
1726449370000|2024-09-16 01:16:10|313.94|311.94|313.73|311.73|313.94|311.94|313.73|311.73|32
1726449380000|2024-09-16 01:16:20|313.72|311.72|313.68|311.68|313.74|311.74|313.65|311.65|23
1726449390000|2024-09-16 01:16:30|313.67|311.67|313.51|311.51|313.67|311.67|313.43|311.43|26
1726449400000|2024-09-16 01:16:40|313.54|311.54|313.52|311.52|313.71|311.71|313.49|311.49|27
1726449410000|2024-09-16 01:16:50|313.51|311.51|313.5|311.5|313.54|311.54|313.49|311.49|11
1726449420000|2024-09-16 01:17:00|313.51|311.51|313.96|311.96|313.96|311.96|313.51|311.51|32
1726449430000|2024-09-16 01:17:10|313.94|311.94|313.82|311.82|313.97|311.97|313.78|311.78|24
1726449440000|2024-09-16 01:17:20|313.83|311.83|313.93|311.93|313.94|311.94|313.83|311.83|24
1726449450000|2024-09-16 01:17:30|313.9|311.9|313.93|311.93|313.99|311.99|313.9|311.9|22
1726449460000|2024-09-16 01:17:40|313.96|311.96|314.04|312.04|314.06|312.06|313.96|311.96|22
1726449470000|2024-09-16 01:17:50|314.02|312.02|314.12|312.12|314.14|312.14|314.02|312.02|22
1726449480000|2024-09-16 01:18:00|314.09|312.09|314.13|312.13|314.24|312.24|314.09|312.09|18
1726449490000|2024-09-16 01:18:10|314.12|312.12|314.26|312.26|314.26|312.26|314.1|312.1|18
1726449500000|2024-09-16 01:18:20|314.25|312.25|314.45|312.45|314.49|312.49|314.25|312.25|26
1726449510000|2024-09-16 01:18:30|314.46|312.46|314.46|312.46|314.55|312.55|314.45|312.45|23
1726449520000|2024-09-16 01:18:40|314.48|312.48|314.45|312.45|314.54|312.54|314.45|312.45|12
1726449530000|2024-09-16 01:18:50|314.48|312.48|314.48|312.48|314.53|312.53|314.48|312.48|15
1726449540000|2024-09-16 01:19:00|314.49|312.49|314.51|312.51|314.55|312.55|314.45|312.45|12
1726449550000|2024-09-16 01:19:10|314.56|312.56|314.48|312.48|314.59|312.59|314.45|312.45|22
1726449560000|2024-09-16 01:19:20|314.46|312.46|314.45|312.45|314.48|312.48|314.45|312.45|3
1726449570000|2024-09-16 01:19:30|314.44|312.44|314.02|312.02|314.44|312.44|314.02|312.02|9
1726449580000|2024-09-16 01:19:40|314.03|312.03|314|312|314.04|312.04|314|312|7
1726449590000|2024-09-16 01:19:50|314.01|312.01|314.03|312.03|314.05|312.05|314.01|312.01|9
1726449600000|2024-09-16 01:20:00|314.05|312.05|314.3|312.3|314.31|312.31|314.05|312.05|27
1726449610000|2024-09-16 01:20:10|314.31|312.31|314.19|312.19|314.31|312.31|314.19|312.19|18
1726449620000|2024-09-16 01:20:20|314.2|312.2|314.19|312.19|314.2|312.2|314.19|312.19|4
1726449630000|2024-09-16 01:20:30|314.21|312.21|314.21|312.21|314.21|312.21|314.19|312.19|3
1726449640000|2024-09-16 01:20:40|314.2|312.2|314.19|312.19|314.2|312.2|314.19|312.19|2
1726449660000|2024-09-16 01:21:00|314.22|312.22|314.4|312.4|314.4|312.4|314.21|312.21|17
1726449670000|2024-09-16 01:21:10|314.41|312.41|314.58|312.58|314.6|312.6|314.4|312.4|13
1726449680000|2024-09-16 01:21:20|314.61|312.61|314.73|312.73|314.73|312.73|314.61|312.61|24
1726449690000|2024-09-16 01:21:30|314.72|312.72|314.68|312.68|314.77|312.77|314.66|312.66|20
1726449700000|2024-09-16 01:21:40|314.7|312.7|314.77|312.77|314.82|312.82|314.7|312.7|27
1726449710000|2024-09-16 01:21:50|314.8|312.8|314.85|312.85|314.87|312.87|314.8|312.8|27
1726449720000|2024-09-16 01:22:00|314.86|312.86|314.77|312.77|314.89|312.89|314.77|312.77|17
1726449730000|2024-09-16 01:22:10|314.76|312.76|314.73|312.73|314.76|312.76|314.73|312.73|2
1726449740000|2024-09-16 01:22:20|314.76|312.76|314.77|312.77|314.77|312.77|314.76|312.76|2
1726449760000|2024-09-16 01:22:40|314.79|312.79|314.79|312.79|314.85|312.85|314.77|312.77|8
1726449770000|2024-09-16 01:22:50|314.8|312.8|314.77|312.77|314.81|312.81|314.77|312.77|7
1726449780000|2024-09-16 01:23:00|314.79|312.79|314.84|312.84|314.86|312.86|314.79|312.79|19
1726449790000|2024-09-16 01:23:10|314.87|312.87|315.02|313.02|315.03|313.03|314.87|312.87|8
1726449800000|2024-09-16 01:23:20|315.12|313.12|315.18|313.18|315.18|313.18|315.09|313.09|24
1726449810000|2024-09-16 01:23:30|315.14|313.14|314.99|312.99|315.14|313.14|314.97|312.97|13
1726449820000|2024-09-16 01:23:40|314.98|312.98|314.96|312.96|314.98|312.98|314.96|312.96|2
1726449840000|2024-09-16 01:24:00|314.99|312.99|314.99|312.99|314.99|312.99|314.99|312.99|1
1726449850000|2024-09-16 01:24:10|314.96|312.96|314.99|312.99|314.99|312.99|314.96|312.96|2
1726449860000|2024-09-16 01:24:20|314.92|312.92|314.78|312.78|314.92|312.92|314.78|312.78|4
1726449870000|2024-09-16 01:24:30|314.76|312.76|314.78|312.78|314.78|312.78|314.73|312.73|6
1726449880000|2024-09-16 01:24:40|314.82|312.82|314.85|312.85|314.86|312.86|314.82|312.82|5
1726449890000|2024-09-16 01:24:50|314.86|312.86|314.81|312.81|314.86|312.86|314.81|312.81|12
1726449900000|2024-09-16 01:25:00|314.8|312.8|314.87|312.87|314.91|312.91|314.78|312.78|17
1726449910000|2024-09-16 01:25:10|314.85|312.85|314.78|312.78|314.86|312.86|314.78|312.78|13
1726449930000|2024-09-16 01:25:30|314.77|312.77|314.75|312.75|314.77|312.77|314.75|312.75|2
1726449940000|2024-09-16 01:25:40|314.78|312.78|314.78|312.78|314.78|312.78|314.78|312.78|1
1726449960000|2024-09-16 01:26:00|314.74|312.74|314.75|312.75|314.77|312.77|314.74|312.74|3
1726449970000|2024-09-16 01:26:10|314.72|312.72|314.78|312.78|314.78|312.78|314.72|312.72|2
1726449990000|2024-09-16 01:26:30|314.76|312.76|314.78|312.78|314.78|312.78|314.76|312.76|2
1726450030000|2024-09-16 01:27:10|314.82|312.82|314.85|312.85|314.85|312.85|314.82|312.82|3
1726450040000|2024-09-16 01:27:20|314.84|312.84|314.86|312.86|314.88|312.88|314.83|312.83|15
1726450050000|2024-09-16 01:27:30|314.87|312.87|314.94|312.94|314.95|312.95|314.86|312.86|11
1726450060000|2024-09-16 01:27:40|314.93|312.93|314.92|312.92|314.94|312.94|314.88|312.88|9
1726450070000|2024-09-16 01:27:50|314.91|312.91|314.93|312.93|314.94|312.94|314.89|312.89|7
1726450080000|2024-09-16 01:28:00|314.95|312.95|315.05|313.05|315.1|313.1|314.95|312.95|18
1726450090000|2024-09-16 01:28:10|315.04|313.04|315.15|313.15|315.17|313.17|315.04|313.04|20
1726450100000|2024-09-16 01:28:20|315.17|313.17|315.27|313.27|315.27|313.27|315.13|313.13|18
1726450110000|2024-09-16 01:28:30|315.24|313.24|315.21|313.21|315.27|313.27|315.17|313.17|18
1726450120000|2024-09-16 01:28:40|315.2|313.2|315.17|313.17|315.26|313.26|315.17|313.17|8
1726450150000|2024-09-16 01:29:10|315.2|313.2|315.2|313.2|315.2|313.2|315.2|313.2|1
1726450160000|2024-09-16 01:29:20|315.24|313.24|315.45|313.45|315.46|313.46|315.24|313.24|17
1726450170000|2024-09-16 01:29:30|315.44|313.44|315.45|313.45|315.46|313.46|315.4|313.4|17
1726450180000|2024-09-16 01:29:40|315.46|313.46|315.48|313.48|315.48|313.48|315.45|313.45|6
1726450190000|2024-09-16 01:29:50|315.49|313.49|315.57|313.57|315.58|313.58|315.49|313.49|10
1726450200000|2024-09-16 01:30:00|315.58|313.58|315.54|313.54|315.58|313.58|315.54|313.54|8
1726450210000|2024-09-16 01:30:10|315.57|313.57|315.75|313.75|315.76|313.76|315.57|313.57|17
1726450220000|2024-09-16 01:30:20|315.77|313.77|315.77|313.77|315.77|313.77|315.73|313.73|15
1726450230000|2024-09-16 01:30:30|315.78|313.78|315.88|313.88|315.89|313.89|315.74|313.74|15
1726450240000|2024-09-16 01:30:40|315.86|313.86|315.84|313.84|315.88|313.88|315.76|313.76|21
1726450250000|2024-09-16 01:30:50|315.83|313.83|315.83|313.83|315.85|313.85|315.74|313.74|26
1726450260000|2024-09-16 01:31:00|315.84|313.84|315.95|313.95|315.98|313.98|315.83|313.83|19
1726450270000|2024-09-16 01:31:10|315.96|313.96|316|314|316|314|315.95|313.95|13
1726450280000|2024-09-16 01:31:20|316.04|314.04|315.99|313.99|316.05|314.05|315.98|313.98|15
1726450290000|2024-09-16 01:31:30|316.01|314.01|315.95|313.95|316.01|314.01|315.92|313.92|9
1726450300000|2024-09-16 01:31:40|315.94|313.94|315.92|313.92|315.96|313.96|315.92|313.92|9
1726450310000|2024-09-16 01:31:50|315.91|313.91|315.88|313.88|315.92|313.92|315.88|313.88|5
1726450320000|2024-09-16 01:32:00|315.75|313.75|315.69|313.69|315.75|313.75|315.69|313.69|3
1726450330000|2024-09-16 01:32:10|315.68|313.68|315.6|313.6|315.7|313.7|315.6|313.6|17
1726450340000|2024-09-16 01:32:20|315.61|313.61|315.63|313.63|315.63|313.63|315.61|313.61|12
1726450350000|2024-09-16 01:32:30|315.62|313.62|315.55|313.55|315.62|313.62|315.55|313.55|4
1726450360000|2024-09-16 01:32:40|315.48|313.48|315.51|313.51|315.55|313.55|315.46|313.46|16
1726450370000|2024-09-16 01:32:50|315.5|313.5|315.46|313.46|315.54|313.54|315.46|313.46|17
1726450380000|2024-09-16 01:33:00|315.42|313.42|315.25|313.25|315.42|313.42|315.24|313.24|20
1726450390000|2024-09-16 01:33:10|315.26|313.26|315.2|313.2|315.32|313.32|315.2|313.2|22
1726450400000|2024-09-16 01:33:20|315.21|313.21|315.24|313.24|315.26|313.26|315.2|313.2|18
1726450410000|2024-09-16 01:33:30|315.22|313.22|315.36|313.36|315.38|313.38|315.2|313.2|16
1726450420000|2024-09-16 01:33:40|315.37|313.37|315.32|313.32|315.39|313.39|315.32|313.32|17
1726450430000|2024-09-16 01:33:50|315.3|313.3|315.32|313.32|315.35|313.35|315.28|313.28|18
1726450440000|2024-09-16 01:34:00|315.34|313.34|315.38|313.38|315.42|313.42|315.34|313.34|25
1726450450000|2024-09-16 01:34:10|315.39|313.39|315.39|313.39|315.42|313.42|315.38|313.38|18
1726450460000|2024-09-16 01:34:20|315.4|313.4|315.51|313.51|315.55|313.55|315.4|313.4|18
1726450470000|2024-09-16 01:34:30|315.53|313.53|315.51|313.51|315.56|313.56|315.49|313.49|16
1726450480000|2024-09-16 01:34:40|315.5|313.5|315.47|313.47|315.53|313.53|315.47|313.47|10
1726450490000|2024-09-16 01:34:50|315.38|313.38|315.38|313.38|315.47|313.47|315.37|313.37|18
1726450500000|2024-09-16 01:35:00|315.39|313.39|315.48|313.48|315.5|313.5|315.39|313.39|19
1726450510000|2024-09-16 01:35:10|315.43|313.43|315.28|313.28|315.47|313.47|315.28|313.28|23
1726450520000|2024-09-16 01:35:20|315.27|313.27|315.19|313.19|315.27|313.27|315.18|313.18|12
1726450530000|2024-09-16 01:35:30|315.2|313.2|315.04|313.04|315.22|313.22|315.04|313.04|20
1726450540000|2024-09-16 01:35:40|315.05|313.05|315.06|313.06|315.07|313.07|315.03|313.03|11
1726450550000|2024-09-16 01:35:50|315.04|313.04|314.9|312.9|315.07|313.07|314.88|312.88|18
1726450560000|2024-09-16 01:36:00|314.88|312.88|314.88|312.88|314.94|312.94|314.84|312.84|21
1726450570000|2024-09-16 01:36:10|314.89|312.89|314.97|312.97|314.97|312.97|314.86|312.86|20
1726450580000|2024-09-16 01:36:20|315|313|315.17|313.17|315.2|313.2|315|313|24
1726450590000|2024-09-16 01:36:30|315.18|313.18|315.18|313.18|315.26|313.26|315.14|313.14|16
1726450600000|2024-09-16 01:36:40|315.17|313.17|315.14|313.14|315.2|313.2|315.14|313.14|13
1726450610000|2024-09-16 01:36:50|315.13|313.13|315.03|313.03|315.13|313.13|315.03|313.03|16
1726450620000|2024-09-16 01:37:00|315.02|313.02|314.76|312.76|315.02|313.02|314.75|312.75|20
1726450630000|2024-09-16 01:37:10|314.77|312.77|314.67|312.67|314.78|312.78|314.67|312.67|26
1726450640000|2024-09-16 01:37:20|314.68|312.68|314.66|312.66|314.7|312.7|314.61|312.61|17
1726450650000|2024-09-16 01:37:30|314.67|312.67|314.67|312.67|314.73|312.73|314.66|312.66|22
1726450660000|2024-09-16 01:37:40|314.65|312.65|314.69|312.69|314.7|312.7|314.62|312.62|11
1726450670000|2024-09-16 01:37:50|314.7|312.7|313.98|311.98|314.75|312.75|313.9|311.9|30
1726450680000|2024-09-16 01:38:00|313.95|311.95|314.3|312.3|314.31|312.31|313.95|311.95|31
1726450690000|2024-09-16 01:38:10|314.32|312.32|314.54|312.54|314.59|312.59|314.32|312.32|28
1726450700000|2024-09-16 01:38:20|314.49|312.49|314.8|312.8|314.8|312.8|314.48|312.48|24
1726450710000|2024-09-16 01:38:30|314.77|312.77|314.8|312.8|314.85|312.85|314.75|312.75|30
1726450720000|2024-09-16 01:38:40|314.86|312.86|314.76|312.76|314.89|312.89|314.67|312.67|23
1726450730000|2024-09-16 01:38:50|314.77|312.77|314.79|312.79|314.81|312.81|314.75|312.75|27
1726450740000|2024-09-16 01:39:00|314.8|312.8|315.01|313.01|315.06|313.06|314.74|312.74|32
1726450750000|2024-09-16 01:39:10|315.03|313.03|314.77|312.77|315.03|313.03|314.75|312.75|21
1726450760000|2024-09-16 01:39:20|314.75|312.75|314.87|312.87|314.91|312.91|314.7|312.7|25
1726450770000|2024-09-16 01:39:30|314.85|312.85|314.87|312.87|314.88|312.88|314.81|312.81|21
1726450780000|2024-09-16 01:39:40|314.89|312.89|314.69|312.69|314.89|312.89|314.69|312.69|29
1726450790000|2024-09-16 01:39:50|314.68|312.68|314.67|312.67|314.8|312.8|314.64|312.64|25
1726450800000|2024-09-16 01:40:00|314.66|312.66|314.7|312.7|314.7|312.7|314.66|312.66|23
1726450810000|2024-09-16 01:40:10|314.69|312.69|314.77|312.77|314.82|312.82|314.69|312.69|18
1726450820000|2024-09-16 01:40:20|314.79|312.79|315|313|315|313|314.79|312.79|21
1726450830000|2024-09-16 01:40:30|314.99|312.99|315.17|313.17|315.17|313.17|314.99|312.99|24
1726450840000|2024-09-16 01:40:40|315.18|313.18|315.31|313.31|315.31|313.31|315.04|313.04|23
1726450850000|2024-09-16 01:40:50|315.27|313.27|315.32|313.32|315.44|313.44|315.27|313.27|26
1726450860000|2024-09-16 01:41:00|315.34|313.34|315.07|313.07|315.41|313.41|315.07|313.07|32
1726450870000|2024-09-16 01:41:10|315.09|313.09|315.16|313.16|315.24|313.24|315.09|313.09|24
1726450880000|2024-09-16 01:41:20|315.09|313.09|315|313|315.1|313.1|314.97|312.97|15
1726450890000|2024-09-16 01:41:30|314.97|312.97|314.99|312.99|315.03|313.03|314.94|312.94|17
1726450900000|2024-09-16 01:41:40|314.98|312.98|315.04|313.04|315.12|313.12|314.98|312.98|27
1726450910000|2024-09-16 01:41:50|315.08|313.08|315.04|313.04|315.1|313.1|314.99|312.99|22
1726450920000|2024-09-16 01:42:00|315.03|313.03|315.14|313.14|315.18|313.18|315.02|313.02|26
1726450930000|2024-09-16 01:42:10|315.13|313.13|315.25|313.25|315.25|313.25|315.11|313.11|18
1726450940000|2024-09-16 01:42:20|315.26|313.26|315.18|313.18|315.26|313.26|315.15|313.15|12
1726450950000|2024-09-16 01:42:30|315.19|313.19|315.31|313.31|315.31|313.31|315.19|313.19|12
1726450960000|2024-09-16 01:42:40|315.32|313.32|315.22|313.22|315.35|313.35|315.22|313.22|14
1726450970000|2024-09-16 01:42:50|315.23|313.23|315.27|313.27|315.33|313.33|315.23|313.23|21
1726450980000|2024-09-16 01:43:00|315.3|313.3|315.39|313.39|315.4|313.4|315.28|313.28|17
1726450990000|2024-09-16 01:43:10|315.38|313.38|315.34|313.34|315.41|313.41|315.34|313.34|22
1726451000000|2024-09-16 01:43:20|315.32|313.32|315.31|313.31|315.33|313.33|315.28|313.28|13
1726451010000|2024-09-16 01:43:30|315.32|313.32|315.39|313.39|315.4|313.4|315.31|313.31|9
1726451020000|2024-09-16 01:43:40|315.4|313.4|315.48|313.48|315.49|313.49|315.4|313.4|14
1726451030000|2024-09-16 01:43:50|315.49|313.49|315.45|313.45|315.51|313.51|315.43|313.43|24
1726451040000|2024-09-16 01:44:00|315.48|313.48|315.4|313.4|315.48|313.48|315.37|313.37|18
1726451050000|2024-09-16 01:44:10|315.42|313.42|315.37|313.37|315.47|313.47|315.37|313.37|13
1726451060000|2024-09-16 01:44:20|315.34|313.34|315.26|313.26|315.36|313.36|315.26|313.26|26
1726451070000|2024-09-16 01:44:30|315.25|313.25|315.19|313.19|315.25|313.25|315.16|313.16|19
1726451080000|2024-09-16 01:44:40|315.2|313.2|315.2|313.2|315.22|313.22|315.18|313.18|8
1726451090000|2024-09-16 01:44:50|315.21|313.21|315.21|313.21|315.21|313.21|315.2|313.2|3
1726451100000|2024-09-16 01:45:00|315.23|313.23|315.18|313.18|315.26|313.26|315.18|313.18|14
1726451110000|2024-09-16 01:45:10|315.23|313.23|315.24|313.24|315.26|313.26|315.23|313.23|15
1726451120000|2024-09-16 01:45:20|315.22|313.22|315.19|313.19|315.22|313.22|315.18|313.18|13
1726451130000|2024-09-16 01:45:30|315.21|313.21|315.17|313.17|315.28|313.28|315.17|313.17|16
1726451140000|2024-09-16 01:45:40|315.16|313.16|315.05|313.05|315.17|313.17|315.05|313.05|9
1726451150000|2024-09-16 01:45:50|315.07|313.07|314.98|312.98|315.07|313.07|314.97|312.97|11
1726451160000|2024-09-16 01:46:00|315.03|313.03|315.29|313.29|315.29|313.29|315.01|313.01|17
1726451170000|2024-09-16 01:46:10|315.33|313.33|315.22|313.22|315.37|313.37|315.21|313.21|22
1726451180000|2024-09-16 01:46:20|315.24|313.24|315.19|313.19|315.24|313.24|315.14|313.14|16
1726451190000|2024-09-16 01:46:30|315.18|313.18|315.08|313.08|315.18|313.18|315.07|313.07|16
1726451200000|2024-09-16 01:46:40|315.07|313.07|314.87|312.87|315.07|313.07|314.87|312.87|15
1726451210000|2024-09-16 01:46:50|314.86|312.86|314.71|312.71|314.87|312.87|314.71|312.71|16
1726451220000|2024-09-16 01:47:00|314.69|312.69|314.73|312.73|314.73|312.73|314.62|312.62|19
1726451230000|2024-09-16 01:47:10|314.77|312.77|314.9|312.9|315|313|314.77|312.77|19
1726451240000|2024-09-16 01:47:20|314.89|312.89|314.81|312.81|314.89|312.89|314.76|312.76|19
1726451250000|2024-09-16 01:47:30|314.82|312.82|314.77|312.77|314.83|312.83|314.77|312.77|20
1726451260000|2024-09-16 01:47:40|314.75|312.75|314.58|312.58|314.75|312.75|314.57|312.57|19
1726451270000|2024-09-16 01:47:50|314.59|312.59|314.52|312.52|314.62|312.62|314.48|312.48|26
1726451280000|2024-09-16 01:48:00|314.51|312.51|314.52|312.52|314.53|312.53|314.3|312.3|32
1726451290000|2024-09-16 01:48:10|314.51|312.51|314.6|312.6|314.65|312.65|314.4|312.4|21
1726451300000|2024-09-16 01:48:20|314.59|312.59|314.32|312.32|314.59|312.59|314.3|312.3|21
1726451310000|2024-09-16 01:48:30|314.4|312.4|314.31|312.31|314.4|312.4|314.27|312.27|20
1726451320000|2024-09-16 01:48:40|314.32|312.32|314.31|312.31|314.35|312.35|314.17|312.17|26
1726451330000|2024-09-16 01:48:50|314.32|312.32|314.27|312.27|314.35|312.35|314.27|312.27|13
1726451340000|2024-09-16 01:49:00|314.25|312.25|314.42|312.42|314.44|312.44|314.24|312.24|20
1726451350000|2024-09-16 01:49:10|314.41|312.41|314.2|312.2|314.42|312.42|314.2|312.2|19
1726451360000|2024-09-16 01:49:20|314.19|312.19|314.19|312.19|314.21|312.21|314.15|312.15|20
1726451370000|2024-09-16 01:49:30|314.24|312.24|313.99|311.99|314.27|312.27|313.99|311.99|25
1726451380000|2024-09-16 01:49:40|314|312|314.02|312.02|314.02|312.02|313.89|311.89|26
1726451390000|2024-09-16 01:49:50|314.03|312.03|314.14|312.14|314.14|312.14|314.03|312.03|24
1726451400000|2024-09-16 01:50:00|314.13|312.13|313.88|311.88|314.14|312.14|313.88|311.88|28
1726451410000|2024-09-16 01:50:10|313.87|311.87|313.53|311.53|313.87|311.87|313.46|311.46|34
1726451420000|2024-09-16 01:50:20|313.5|311.5|313.99|311.99|314.01|312.01|313.48|311.48|24
1726451430000|2024-09-16 01:50:30|313.98|311.98|313.97|311.97|314.03|312.03|313.94|311.94|29
1726451440000|2024-09-16 01:50:40|313.96|311.96|313.89|311.89|314.01|312.01|313.89|311.89|26
1726451450000|2024-09-16 01:50:50|313.88|311.88|313.82|311.82|313.89|311.89|313.67|311.67|26
1726451460000|2024-09-16 01:51:00|313.81|311.81|313.95|311.95|313.95|311.95|313.68|311.68|25
1726451470000|2024-09-16 01:51:10|313.97|311.97|314.09|312.09|314.09|312.09|313.87|311.87|29
1726451480000|2024-09-16 01:51:20|314.1|312.1|314.05|312.05|314.15|312.15|314.05|312.05|29
1726451490000|2024-09-16 01:51:30|314.01|312.01|314.05|312.05|314.06|312.06|313.91|311.91|25
1726451500000|2024-09-16 01:51:40|314.04|312.04|314.1|312.1|314.11|312.11|314|312|20
1726451510000|2024-09-16 01:51:50|314.12|312.12|314.1|312.1|314.17|312.17|314.05|312.05|22
1726451520000|2024-09-16 01:52:00|314.14|312.14|314.09|312.09|314.2|312.2|314.07|312.07|27
1726451530000|2024-09-16 01:52:10|314.1|312.1|314|312|314.12|312.12|314|312|21
1726451540000|2024-09-16 01:52:20|314.01|312.01|313.76|311.76|314.01|312.01|313.74|311.74|24
1726451550000|2024-09-16 01:52:30|313.78|311.78|313.69|311.69|313.78|311.78|313.67|311.67|28
1726451560000|2024-09-16 01:52:40|313.68|311.68|313.68|311.68|313.71|311.71|313.65|311.65|25
1726451570000|2024-09-16 01:52:50|313.69|311.69|313.79|311.79|313.79|311.79|313.66|311.66|18
1726451580000|2024-09-16 01:53:00|313.76|311.76|313.87|311.87|313.87|311.87|313.73|311.73|14
1726451590000|2024-09-16 01:53:10|313.88|311.88|313.93|311.93|314|312|313.88|311.88|18
1726451600000|2024-09-16 01:53:20|313.89|311.89|313.71|311.71|313.89|311.89|313.69|311.69|18
1726451610000|2024-09-16 01:53:30|313.72|311.72|313.68|311.68|313.76|311.76|313.67|311.67|20
1726451620000|2024-09-16 01:53:40|313.7|311.7|313.75|311.75|313.76|311.76|313.7|311.7|21
1726451630000|2024-09-16 01:53:50|313.74|311.74|313.71|311.71|313.77|311.77|313.68|311.68|16
1726451640000|2024-09-16 01:54:00|313.7|311.7|313.66|311.66|313.7|311.7|313.59|311.59|21
1726451650000|2024-09-16 01:54:10|313.65|311.65|313.76|311.76|313.79|311.79|313.65|311.65|20
1726451660000|2024-09-16 01:54:20|313.77|311.77|313.85|311.85|313.85|311.85|313.76|311.76|15
1726451670000|2024-09-16 01:54:30|313.86|311.86|313.93|311.93|313.98|311.98|313.86|311.86|23
1726451680000|2024-09-16 01:54:40|313.96|311.96|313.9|311.9|313.96|311.96|313.89|311.89|19
1726451690000|2024-09-16 01:54:50|313.91|311.91|313.98|311.98|313.98|311.98|313.91|311.91|12
1726451700000|2024-09-16 01:55:00|314.01|312.01|314.09|312.09|314.16|312.16|314.01|312.01|14
1726451710000|2024-09-16 01:55:10|314.1|312.1|314.29|312.29|314.29|312.29|314.1|312.1|24
1726451720000|2024-09-16 01:55:20|314.33|312.33|314.31|312.31|314.35|312.35|314.31|312.31|24
1726451730000|2024-09-16 01:55:30|314.3|312.3|314.41|312.41|314.41|312.41|314.25|312.25|21
1726451740000|2024-09-16 01:55:40|314.44|312.44|314.4|312.4|314.51|312.51|314.39|312.39|20
1726451750000|2024-09-16 01:55:50|314.38|312.38|314.46|312.46|314.48|312.48|314.32|312.32|20
1726451760000|2024-09-16 01:56:00|314.47|312.47|314.52|312.52|314.53|312.53|314.42|312.42|17
1726451770000|2024-09-16 01:56:10|314.51|312.51|314.6|312.6|314.6|312.6|314.41|312.41|20
1726451780000|2024-09-16 01:56:20|314.59|312.59|314.53|312.53|314.59|312.59|314.46|312.46|21
1726451790000|2024-09-16 01:56:30|314.55|312.55|314.62|312.62|314.63|312.63|314.52|312.52|15
1726451800000|2024-09-16 01:56:40|314.64|312.64|314.61|312.61|314.64|312.64|314.51|312.51|15
1726451810000|2024-09-16 01:56:50|314.62|312.62|314.63|312.63|314.64|312.64|314.58|312.58|19
1726451820000|2024-09-16 01:57:00|314.61|312.61|314.65|312.65|314.68|312.68|314.59|312.59|19
1726451830000|2024-09-16 01:57:10|314.66|312.66|314.67|312.67|314.72|312.72|314.65|312.65|20
1726451840000|2024-09-16 01:57:20|314.68|312.68|314.68|312.68|314.72|312.72|314.66|312.66|15
1726451850000|2024-09-16 01:57:30|314.7|312.7|314.81|312.81|314.82|312.82|314.7|312.7|17
1726451860000|2024-09-16 01:57:40|314.79|312.79|314.75|312.75|314.79|312.79|314.75|312.75|7
1726451870000|2024-09-16 01:57:50|314.76|312.76|314.81|312.81|314.87|312.87|314.75|312.75|19
1726451880000|2024-09-16 01:58:00|314.82|312.82|314.71|312.71|314.82|312.82|314.7|312.7|14
1726451890000|2024-09-16 01:58:10|314.72|312.72|314.72|312.72|314.76|312.76|314.7|312.7|15
1726451900000|2024-09-16 01:58:20|314.71|312.71|314.7|312.7|314.72|312.72|314.68|312.68|12
1726451910000|2024-09-16 01:58:30|314.69|312.69|314.75|312.75|314.76|312.76|314.68|312.68|18
1726451920000|2024-09-16 01:58:40|314.76|312.76|314.72|312.72|314.79|312.79|314.72|312.72|16
1726451930000|2024-09-16 01:58:50|314.71|312.71|314.5|312.5|314.71|312.71|314.48|312.48|12
1726451940000|2024-09-16 01:59:00|314.46|312.46|314.48|312.48|314.51|312.51|314.46|312.46|15
1726451950000|2024-09-16 01:59:10|314.46|312.46|314.4|312.4|314.46|312.46|314.39|312.39|13
1726451960000|2024-09-16 01:59:20|314.39|312.39|314.3|312.3|314.39|312.39|314.22|312.22|15
1726451970000|2024-09-16 01:59:30|314.32|312.32|314.28|312.28|314.36|312.36|314.28|312.28|17
1726451980000|2024-09-16 01:59:40|314.25|312.25|314.23|312.23|314.27|312.27|314.2|312.2|17
1726451990000|2024-09-16 01:59:50|314.22|312.22|314.17|312.17|314.22|312.22|314.08|312.08|17
1726452000000|2024-09-16 02:00:00|314.22|312.22|314.19|312.19|314.27|312.27|314.11|312.11|29
1726452010000|2024-09-16 02:00:10|314.18|312.18|314.31|312.31|314.35|312.35|314.09|312.09|24
1726452020000|2024-09-16 02:00:20|314.3|312.3|314.11|312.11|314.31|312.31|314.11|312.11|23
1726452030000|2024-09-16 02:00:30|314.1|312.1|314.18|312.18|314.27|312.27|314.1|312.1|22
1726452040000|2024-09-16 02:00:40|314.19|312.19|314.3|312.3|314.43|312.43|314.19|312.19|24
1726452050000|2024-09-16 02:00:50|314.31|312.31|314.22|312.22|314.33|312.33|314.22|312.22|23
1726452060000|2024-09-16 02:01:00|314.16|312.16|314.13|312.13|314.18|312.18|314.02|312.02|25
1726452070000|2024-09-16 02:01:10|314.12|312.12|314.22|312.22|314.22|312.22|314.08|312.08|20
1726452080000|2024-09-16 02:01:20|314.23|312.23|314.09|312.09|314.23|312.23|314.09|312.09|6
1726452090000|2024-09-16 02:01:30|314.1|312.1|314.02|312.02|314.1|312.1|313.97|311.97|28
1726452100000|2024-09-16 02:01:40|314.01|312.01|314.2|312.2|314.21|312.21|314.01|312.01|23
1726452110000|2024-09-16 02:01:50|314.22|312.22|314.22|312.22|314.24|312.24|314.21|312.21|15
1726452120000|2024-09-16 02:02:00|314.19|312.19|314.09|312.09|314.21|312.21|314.05|312.05|15
1726452130000|2024-09-16 02:02:10|314.08|312.08|313.94|311.94|314.09|312.09|313.9|311.9|18
1726452140000|2024-09-16 02:02:20|313.95|311.95|313.94|311.94|313.99|311.99|313.92|311.92|19
1726452150000|2024-09-16 02:02:30|313.93|311.93|313.78|311.78|313.93|311.93|313.78|311.78|10
1726452160000|2024-09-16 02:02:40|313.77|311.77|313.63|311.63|313.78|311.78|313.62|311.62|17
1726452170000|2024-09-16 02:02:50|313.62|311.62|313.59|311.59|313.71|311.71|313.59|311.59|22
1726452180000|2024-09-16 02:03:00|313.57|311.57|313.35|311.35|313.57|311.57|313.35|311.35|19
1726452190000|2024-09-16 02:03:10|313.37|311.37|313.35|311.35|313.39|311.39|313.35|311.35|6
1726452200000|2024-09-16 02:03:20|313.38|311.38|313.72|311.72|313.72|311.72|313.37|311.37|24
1726452210000|2024-09-16 02:03:30|313.7|311.7|313.64|311.64|313.7|311.7|313.61|311.61|24
1726452220000|2024-09-16 02:03:40|313.63|311.63|313.49|311.49|313.63|311.63|313.49|311.49|29
1726452230000|2024-09-16 02:03:50|313.5|311.5|313.51|311.51|313.56|311.56|313.49|311.49|17
1726452240000|2024-09-16 02:04:00|313.55|311.55|313.72|311.72|313.73|311.73|313.53|311.53|25
1726452250000|2024-09-16 02:04:10|313.73|311.73|313.73|311.73|313.76|311.76|313.71|311.71|24
1726452260000|2024-09-16 02:04:20|313.74|311.74|313.79|311.79|313.81|311.81|313.71|311.71|27
1726452270000|2024-09-16 02:04:30|313.78|311.78|313.73|311.73|313.82|311.82|313.72|311.72|23
1726452280000|2024-09-16 02:04:40|313.78|311.78|313.73|311.73|313.86|311.86|313.73|311.73|22
1726452290000|2024-09-16 02:04:50|313.72|311.72|313.69|311.69|313.73|311.73|313.6|311.6|23
1726452300000|2024-09-16 02:05:00|313.7|311.7|313.61|311.61|313.77|311.77|313.56|311.56|27
1726452310000|2024-09-16 02:05:10|313.6|311.6|313.54|311.54|313.61|311.61|313.49|311.49|22
1726452320000|2024-09-16 02:05:20|313.56|311.56|313.52|311.52|313.59|311.59|313.49|311.49|27
1726452330000|2024-09-16 02:05:30|313.5|311.5|313.41|311.41|313.52|311.52|313.41|311.41|13
1726452340000|2024-09-16 02:05:40|313.4|311.4|313.35|311.35|313.44|311.44|313.35|311.35|10
1726452370000|2024-09-16 02:06:10|313.33|311.33|313.35|311.35|313.35|311.35|313.33|311.33|2
1726452380000|2024-09-16 02:06:20|313.32|311.32|313.21|311.21|313.35|311.35|313.21|311.21|7
1726452390000|2024-09-16 02:06:30|313.2|311.2|313.18|311.18|313.21|311.21|313.18|311.18|3
1726452400000|2024-09-16 02:06:40|313.21|311.21|313.21|311.21|313.21|311.21|313.21|311.21|1
1726452410000|2024-09-16 02:06:50|313.19|311.19|313.21|311.21|313.21|311.21|313.19|311.19|2
1726452420000|2024-09-16 02:07:00|313.19|311.19|313.25|311.25|313.25|311.25|313.19|311.19|4
1726452430000|2024-09-16 02:07:10|313.29|311.29|313.37|311.37|313.38|311.38|313.29|311.29|17
1726452440000|2024-09-16 02:07:20|313.44|311.44|313.28|311.28|313.44|311.44|313.26|311.26|11
1726452450000|2024-09-16 02:07:30|313.26|311.26|313.21|311.21|313.26|311.26|313.21|311.21|7
1726452460000|2024-09-16 02:07:40|313.24|311.24|313.25|311.25|313.25|311.25|313.23|311.23|3
1726452470000|2024-09-16 02:07:50|313.24|311.24|313.21|311.21|313.28|311.28|313.21|311.21|16
1726452480000|2024-09-16 02:08:00|313.24|311.24|313.36|311.36|313.37|311.37|313.21|311.21|16
1726452490000|2024-09-16 02:08:10|313.37|311.37|313.38|311.38|313.38|311.38|313.34|311.34|20
1726452500000|2024-09-16 02:08:20|313.41|311.41|313.32|311.32|313.41|311.41|313.32|311.32|16
1726452510000|2024-09-16 02:08:30|313.3|311.3|313.3|311.3|313.37|311.37|313.3|311.3|16
1726452520000|2024-09-16 02:08:40|313.29|311.29|313.2|311.2|313.31|311.31|313.18|311.18|7
1726452540000|2024-09-16 02:09:00|313.17|311.17|313.11|311.11|313.21|311.21|313.06|311.06|18
1726452550000|2024-09-16 02:09:10|313.1|311.1|312.98|310.98|313.1|311.1|312.93|310.93|19
1726452560000|2024-09-16 02:09:20|312.95|310.95|313.05|311.05|313.07|311.07|312.92|310.92|18
1726452570000|2024-09-16 02:09:30|313.06|311.06|313.21|311.21|313.21|311.21|313.05|311.05|18
1726452580000|2024-09-16 02:09:40|313.17|311.17|313.23|311.23|313.26|311.26|313.17|311.17|21
1726452590000|2024-09-16 02:09:50|313.24|311.24|313.25|311.25|313.25|311.25|313.23|311.23|18
1726452600000|2024-09-16 02:10:00|313.26|311.26|313.29|311.29|313.29|311.29|313.24|311.24|16
1726452610000|2024-09-16 02:10:10|313.28|311.28|313.4|311.4|313.41|311.41|313.27|311.27|20
1726452620000|2024-09-16 02:10:20|313.41|311.41|313.45|311.45|313.45|311.45|313.35|311.35|21
1726452630000|2024-09-16 02:10:30|313.46|311.46|313.43|311.43|313.46|311.46|313.43|311.43|12
1726452640000|2024-09-16 02:10:40|313.44|311.44|313.47|311.47|313.48|311.48|313.44|311.44|13
1726452650000|2024-09-16 02:10:50|313.46|311.46|313.37|311.37|313.49|311.49|313.37|311.37|11
1726452660000|2024-09-16 02:11:00|313.38|311.38|313.45|311.45|313.46|311.46|313.38|311.38|14
1726452670000|2024-09-16 02:11:10|313.44|311.44|313.57|311.57|313.57|311.57|313.44|311.44|16
1726452680000|2024-09-16 02:11:20|313.6|311.6|313.65|311.65|313.69|311.69|313.6|311.6|19
1726452690000|2024-09-16 02:11:30|313.64|311.64|313.64|311.64|313.65|311.65|313.62|311.62|8
1726452700000|2024-09-16 02:11:40|313.63|311.63|313.67|311.67|313.68|311.68|313.63|311.63|17
1726452710000|2024-09-16 02:11:50|313.66|311.66|313.36|311.36|313.66|311.66|313.3|311.3|23
1726452720000|2024-09-16 02:12:00|313.34|311.34|313.34|311.34|313.42|311.42|313.32|311.32|23
1726452730000|2024-09-16 02:12:10|313.33|311.33|313.22|311.22|313.33|311.33|313.21|311.21|18
1726452740000|2024-09-16 02:12:20|313.21|311.21|313.16|311.16|313.22|311.22|313.11|311.11|15
1726452750000|2024-09-16 02:12:30|313.15|311.15|313.04|311.04|313.17|311.17|313.03|311.03|19
1726452760000|2024-09-16 02:12:40|313.05|311.05|313.09|311.09|313.11|311.11|313.03|311.03|14
1726452770000|2024-09-16 02:12:50|313.05|311.05|312.95|310.95|313.11|311.11|312.94|310.94|25
1726452780000|2024-09-16 02:13:00|312.94|310.94|313.15|311.15|313.16|311.16|312.85|310.85|16
1726452790000|2024-09-16 02:13:10|313.17|311.17|313.32|311.32|313.34|311.34|313.17|311.17|19
1726452800000|2024-09-16 02:13:20|313.29|311.29|313.23|311.23|313.29|311.29|313.19|311.19|20
1726452810000|2024-09-16 02:13:30|313.22|311.22|313.35|311.35|313.35|311.35|313.22|311.22|22
1726452820000|2024-09-16 02:13:40|313.33|311.33|313.18|311.18|313.35|311.35|313.16|311.16|21
1726452830000|2024-09-16 02:13:50|313.17|311.17|313.32|311.32|313.32|311.32|313.17|311.17|20
1726452840000|2024-09-16 02:14:00|313.31|311.31|313.27|311.27|313.31|311.31|313.21|311.21|18
1726452850000|2024-09-16 02:14:10|313.28|311.28|313.31|311.31|313.32|311.32|313.27|311.27|12
1726452860000|2024-09-16 02:14:20|313.3|311.3|313.28|311.28|313.31|311.31|313.21|311.21|17
1726452870000|2024-09-16 02:14:30|313.29|311.29|313.27|311.27|313.29|311.29|313.24|311.24|14
1726452880000|2024-09-16 02:14:40|313.28|311.28|313.41|311.41|313.42|311.42|313.26|311.26|16
1726452890000|2024-09-16 02:14:50|313.42|311.42|313.4|311.4|313.42|311.42|313.37|311.37|12
1726452900000|2024-09-16 02:15:00|313.39|311.39|313.26|311.26|313.4|311.4|313.25|311.25|18
1726452910000|2024-09-16 02:15:10|313.25|311.25|313.26|311.26|313.37|311.37|313.22|311.22|23
1726452920000|2024-09-16 02:15:20|313.25|311.25|313.14|311.14|313.25|311.25|313.14|311.14|16
1726452930000|2024-09-16 02:15:30|313.15|311.15|313.12|311.12|313.15|311.15|313.12|311.12|5
1726452940000|2024-09-16 02:15:40|313.13|311.13|313.12|311.12|313.14|311.14|313.12|311.12|6
1726452950000|2024-09-16 02:15:50|313.13|311.13|313.13|311.13|313.15|311.15|313.12|311.12|14
1726452960000|2024-09-16 02:16:00|313.12|311.12|313.1|311.1|313.13|311.13|313.1|311.1|4
1726452970000|2024-09-16 02:16:10|313.12|311.12|313.13|311.13|313.13|311.13|313.12|311.12|4
1726452980000|2024-09-16 02:16:20|313.12|311.12|313.12|311.12|313.16|311.16|313.12|311.12|9
1726452990000|2024-09-16 02:16:30|313.13|311.13|313.11|311.11|313.13|311.13|313.08|311.08|7
1726453000000|2024-09-16 02:16:40|313.12|311.12|313.09|311.09|313.12|311.12|313.09|311.09|2
1726453010000|2024-09-16 02:16:50|313.12|311.12|313.12|311.12|313.12|311.12|313.11|311.11|3
1726453030000|2024-09-16 02:17:10|313.21|311.21|313.29|311.29|313.3|311.3|313.19|311.19|22
1726453040000|2024-09-16 02:17:20|313.31|311.31|313.43|311.43|313.43|311.43|313.31|311.31|18
1726453050000|2024-09-16 02:17:30|313.42|311.42|313.5|311.5|313.55|311.55|313.4|311.4|20
1726453060000|2024-09-16 02:17:40|313.51|311.51|313.61|311.61|313.61|311.61|313.51|311.51|13
1726453070000|2024-09-16 02:17:50|313.6|311.6|313.54|311.54|313.62|311.62|313.54|311.54|10
1726453080000|2024-09-16 02:18:00|313.53|311.53|313.33|311.33|313.53|311.53|313.3|311.3|20
1726453090000|2024-09-16 02:18:10|313.32|311.32|313.23|311.23|313.38|311.38|313.22|311.22|18
1726453100000|2024-09-16 02:18:20|313.24|311.24|313.24|311.24|313.31|311.31|313.23|311.23|18
1726453110000|2024-09-16 02:18:30|313.25|311.25|313.3|311.3|313.3|311.3|313.24|311.24|17
1726453120000|2024-09-16 02:18:40|313.31|311.31|313.27|311.27|313.39|311.39|313.25|311.25|18
1726453130000|2024-09-16 02:18:50|313.29|311.29|313.4|311.4|313.4|311.4|313.29|311.29|18
1726453140000|2024-09-16 02:19:00|313.42|311.42|313.55|311.55|313.55|311.55|313.4|311.4|23
1726453150000|2024-09-16 02:19:10|313.57|311.57|313.61|311.61|313.61|311.61|313.51|311.51|21
1726453160000|2024-09-16 02:19:20|313.6|311.6|313.67|311.67|313.73|311.73|313.59|311.59|22
1726453170000|2024-09-16 02:19:30|313.66|311.66|313.69|311.69|313.69|311.69|313.66|311.66|16
1726453180000|2024-09-16 02:19:40|313.76|311.76|313.92|311.92|314.01|312.01|313.76|311.76|27
1726453190000|2024-09-16 02:19:50|313.91|311.91|313.95|311.95|313.95|311.95|313.9|311.9|18
1726453200000|2024-09-16 02:20:00|313.96|311.96|313.83|311.83|313.98|311.98|313.83|311.83|18
1726453210000|2024-09-16 02:20:10|313.82|311.82|313.63|311.63|313.82|311.82|313.62|311.62|22
1726453220000|2024-09-16 02:20:20|313.64|311.64|313.61|311.61|313.74|311.74|313.59|311.59|24
1726453230000|2024-09-16 02:20:30|313.6|311.6|313.57|311.57|313.6|311.6|313.52|311.52|20
1726453240000|2024-09-16 02:20:40|313.58|311.58|313.57|311.57|313.6|311.6|313.53|311.53|24
1726453250000|2024-09-16 02:20:50|313.58|311.58|313.59|311.59|313.6|311.6|313.55|311.55|19
1726453260000|2024-09-16 02:21:00|313.6|311.6|313.7|311.7|313.71|311.71|313.6|311.6|20
1726453270000|2024-09-16 02:21:10|313.69|311.69|313.63|311.63|313.7|311.7|313.63|311.63|9
1726453280000|2024-09-16 02:21:20|313.61|311.61|313.59|311.59|313.61|311.61|313.52|311.52|18
1726453290000|2024-09-16 02:21:30|313.6|311.6|313.65|311.65|313.69|311.69|313.6|311.6|21
1726453300000|2024-09-16 02:21:40|313.62|311.62|313.8|311.8|313.81|311.81|313.6|311.6|23
1726453310000|2024-09-16 02:21:50|313.81|311.81|313.78|311.78|313.81|311.81|313.74|311.74|17
1726453320000|2024-09-16 02:22:00|313.79|311.79|313.88|311.88|313.88|311.88|313.77|311.77|19
1726453330000|2024-09-16 02:22:10|313.87|311.87|313.87|311.87|313.87|311.87|313.84|311.84|11
1726453340000|2024-09-16 02:22:20|313.88|311.88|313.89|311.89|313.9|311.9|313.87|311.87|16
1726453350000|2024-09-16 02:22:30|313.9|311.9|313.92|311.92|313.92|311.92|313.83|311.83|17
1726453360000|2024-09-16 02:22:40|313.93|311.93|313.91|311.91|313.93|311.93|313.88|311.88|14
1726453370000|2024-09-16 02:22:50|313.9|311.9|313.94|311.94|313.94|311.94|313.9|311.9|16
1726453380000|2024-09-16 02:23:00|313.95|311.95|314.04|312.04|314.05|312.05|313.93|311.93|9
1726453390000|2024-09-16 02:23:10|314.05|312.05|314.05|312.05|314.08|312.08|314.03|312.03|17
1726453400000|2024-09-16 02:23:20|314.06|312.06|314.06|312.06|314.08|312.08|314.06|312.06|8
1726453410000|2024-09-16 02:23:30|314.07|312.07|314.03|312.03|314.09|312.09|314.03|312.03|18
1726453420000|2024-09-16 02:23:40|314.04|312.04|313.86|311.86|314.04|312.04|313.82|311.82|22
1726453430000|2024-09-16 02:23:50|313.87|311.87|313.87|311.87|313.88|311.88|313.82|311.82|20
1726453440000|2024-09-16 02:24:00|313.89|311.89|313.87|311.87|313.91|311.91|313.86|311.86|10
1726453450000|2024-09-16 02:24:10|313.88|311.88|313.84|311.84|313.88|311.88|313.83|311.83|9
1726453460000|2024-09-16 02:24:20|313.81|311.81|313.9|311.9|313.9|311.9|313.81|311.81|10
1726453470000|2024-09-16 02:24:30|313.91|311.91|313.99|311.99|313.99|311.99|313.88|311.88|19
1726453480000|2024-09-16 02:24:40|313.98|311.98|314.01|312.01|314.02|312.02|313.98|311.98|16
1726453490000|2024-09-16 02:24:50|314|312|314.1|312.1|314.11|312.11|314|312|14
1726453500000|2024-09-16 02:25:00|314.09|312.09|314.08|312.08|314.11|312.11|314.07|312.07|13
1726453510000|2024-09-16 02:25:10|314.06|312.06|313.98|311.98|314.06|312.06|313.98|311.98|9
1726453520000|2024-09-16 02:25:20|313.97|311.97|313.89|311.89|313.97|311.97|313.87|311.87|15
1726453530000|2024-09-16 02:25:30|313.9|311.9|313.99|311.99|314.01|312.01|313.9|311.9|12
1726453540000|2024-09-16 02:25:40|313.98|311.98|313.91|311.91|313.98|311.98|313.86|311.86|17
1726453550000|2024-09-16 02:25:50|313.9|311.9|313.89|311.89|313.92|311.92|313.89|311.89|6
1726453560000|2024-09-16 02:26:00|313.9|311.9|314.01|312.01|314.06|312.06|313.89|311.89|21
1726453570000|2024-09-16 02:26:10|314|312|314.01|312.01|314.03|312.03|314|312|7
1726453580000|2024-09-16 02:26:20|314.02|312.02|314.11|312.11|314.12|312.12|313.99|311.99|13
1726453590000|2024-09-16 02:26:30|314.12|312.12|314.2|312.2|314.2|312.2|314.1|312.1|14
1726453600000|2024-09-16 02:26:40|314.23|312.23|314.23|312.23|314.26|312.26|314.2|312.2|9
1726453610000|2024-09-16 02:26:50|314.24|312.24|314.24|312.24|314.24|312.24|314.23|312.23|5
1726453620000|2024-09-16 02:27:00|314.23|312.23|314.23|312.23|314.24|312.24|314.21|312.21|7
1726453630000|2024-09-16 02:27:10|314.22|312.22|314.2|312.2|314.22|312.22|314.11|312.11|14
1726453640000|2024-09-16 02:27:20|314.21|312.21|314.11|312.11|314.22|312.22|314.11|312.11|11
1726453650000|2024-09-16 02:27:30|314.1|312.1|314.1|312.1|314.12|312.12|314.07|312.07|12
1726453660000|2024-09-16 02:27:40|314.09|312.09|314.02|312.02|314.1|312.1|314.02|312.02|10
1726453670000|2024-09-16 02:27:50|314.01|312.01|313.98|311.98|314.01|312.01|313.98|311.98|4
1726453680000|2024-09-16 02:28:00|314|312|313.79|311.79|314|312|313.79|311.79|13
1726453690000|2024-09-16 02:28:10|313.77|311.77|313.8|311.8|313.82|311.82|313.7|311.7|20
1726453700000|2024-09-16 02:28:20|313.79|311.79|313.85|311.85|313.86|311.86|313.79|311.79|16
1726453710000|2024-09-16 02:28:30|313.86|311.86|313.92|311.92|313.95|311.95|313.86|311.86|18
1726453720000|2024-09-16 02:28:40|313.93|311.93|313.97|311.97|313.97|311.97|313.92|311.92|11
1726453730000|2024-09-16 02:28:50|313.99|311.99|313.89|311.89|314|312|313.89|311.89|9
1726453740000|2024-09-16 02:29:00|313.91|311.91|314.01|312.01|314.01|312.01|313.9|311.9|12
1726453750000|2024-09-16 02:29:10|314.08|312.08|314.03|312.03|314.09|312.09|314.03|312.03|20
1726453760000|2024-09-16 02:29:20|314.04|312.04|314|312|314.04|312.04|313.99|311.99|15
1726453770000|2024-09-16 02:29:30|314.01|312.01|313.96|311.96|314.02|312.02|313.94|311.94|10
1726453780000|2024-09-16 02:29:40|313.97|311.97|314.01|312.01|314.03|312.03|313.96|311.96|13
1726453790000|2024-09-16 02:29:50|314.02|312.02|314|312|314.05|312.05|314|312|7
1726453800000|2024-09-16 02:30:00|313.92|311.92|313.85|311.85|313.93|311.93|313.79|311.79|17
1726453810000|2024-09-16 02:30:10|313.84|311.84|313.77|311.77|313.86|311.86|313.75|311.75|17
1726453820000|2024-09-16 02:30:20|313.76|311.76|313.88|311.88|313.91|311.91|313.76|311.76|16
1726453830000|2024-09-16 02:30:30|313.86|311.86|313.91|311.91|313.91|311.91|313.85|311.85|13
1726453840000|2024-09-16 02:30:40|313.9|311.9|313.96|311.96|313.98|311.98|313.9|311.9|16
1726453850000|2024-09-16 02:30:50|313.97|311.97|313.95|311.95|313.97|311.97|313.95|311.95|5
1726453860000|2024-09-16 02:31:00|313.92|311.92|313.88|311.88|313.98|311.98|313.87|311.87|16
1726453870000|2024-09-16 02:31:10|313.84|311.84|313.88|311.88|313.88|311.88|313.74|311.74|21
1726453880000|2024-09-16 02:31:20|313.89|311.89|313.96|311.96|313.96|311.96|313.89|311.89|14
1726453890000|2024-09-16 02:31:30|313.97|311.97|313.96|311.96|314|312|313.94|311.94|14
1726453900000|2024-09-16 02:31:40|313.97|311.97|314.02|312.02|314.04|312.04|313.97|311.97|15
1726453910000|2024-09-16 02:31:50|314.04|312.04|314.04|312.04|314.07|312.07|314.02|312.02|12
1726453920000|2024-09-16 02:32:00|314.03|312.03|314.12|312.12|314.15|312.15|314.01|312.01|13
1726453930000|2024-09-16 02:32:10|314.11|312.11|314.13|312.13|314.13|312.13|314.1|312.1|9
1726453940000|2024-09-16 02:32:20|314.14|312.14|314.11|312.11|314.22|312.22|314.11|312.11|11
1726453950000|2024-09-16 02:32:30|314.1|312.1|314.12|312.12|314.13|312.13|314.09|312.09|15
1726453960000|2024-09-16 02:32:40|314.11|312.11|314.23|312.23|314.24|312.24|314.11|312.11|15
1726453970000|2024-09-16 02:32:50|314.24|312.24|314.26|312.26|314.27|312.27|314.19|312.19|15
1726453980000|2024-09-16 02:33:00|314.22|312.22|314.12|312.12|314.22|312.22|314.07|312.07|14
1726453990000|2024-09-16 02:33:10|314.13|312.13|313.95|311.95|314.13|312.13|313.95|311.95|14
1726454000000|2024-09-16 02:33:20|313.97|311.97|314.06|312.06|314.06|312.06|313.96|311.96|7
1726454010000|2024-09-16 02:33:30|314.05|312.05|314.09|312.09|314.1|312.1|314.05|312.05|12
1726454020000|2024-09-16 02:33:40|314.08|312.08|314.03|312.03|314.08|312.08|313.99|311.99|10
1726454030000|2024-09-16 02:33:50|314.02|312.02|314.01|312.01|314.06|312.06|314.01|312.01|8
1726454040000|2024-09-16 02:34:00|314.02|312.02|313.95|311.95|314.02|312.02|313.94|311.94|14
1726454050000|2024-09-16 02:34:10|313.96|311.96|313.89|311.89|313.97|311.97|313.89|311.89|15
1726454060000|2024-09-16 02:34:20|313.87|311.87|313.81|311.81|313.87|311.87|313.8|311.8|14
1726454070000|2024-09-16 02:34:30|313.8|311.8|313.8|311.8|313.81|311.81|313.8|311.8|3
1726454080000|2024-09-16 02:34:40|313.79|311.79|313.62|311.62|313.79|311.79|313.62|311.62|8
1726454090000|2024-09-16 02:34:50|313.61|311.61|313.61|311.61|313.62|311.62|313.59|311.59|6
1726454100000|2024-09-16 02:35:00|313.62|311.62|313.71|311.71|313.77|311.77|313.62|311.62|15
1726454110000|2024-09-16 02:35:10|313.72|311.72|313.82|311.82|313.84|311.84|313.72|311.72|11
1726454120000|2024-09-16 02:35:20|313.83|311.83|314.04|312.04|314.04|312.04|313.83|311.83|17
1726454130000|2024-09-16 02:35:30|314.03|312.03|314.06|312.06|314.06|312.06|314.01|312.01|14
1726454140000|2024-09-16 02:35:40|314.07|312.07|314.03|312.03|314.09|312.09|314.03|312.03|6
1726454150000|2024-09-16 02:35:50|314.04|312.04|314.18|312.18|314.18|312.18|314.04|312.04|16
1726454160000|2024-09-16 02:36:00|314.2|312.2|314.17|312.17|314.2|312.2|314.12|312.12|16
1726454170000|2024-09-16 02:36:10|314.15|312.15|314.06|312.06|314.17|312.17|314.04|312.04|15
1726454180000|2024-09-16 02:36:20|314.07|312.07|313.97|311.97|314.09|312.09|313.97|311.97|20
1726454190000|2024-09-16 02:36:30|313.98|311.98|313.99|311.99|314|312|313.98|311.98|14
1726454200000|2024-09-16 02:36:40|314.02|312.02|314.06|312.06|314.07|312.07|314.01|312.01|6
1726454210000|2024-09-16 02:36:50|314.08|312.08|314.11|312.11|314.14|312.14|314.07|312.07|10
1726454220000|2024-09-16 02:37:00|314.1|312.1|314.03|312.03|314.13|312.13|313.98|311.98|15
1726454230000|2024-09-16 02:37:10|314.04|312.04|313.99|311.99|314.08|312.08|313.99|311.99|17
1726454240000|2024-09-16 02:37:20|314|312|313.99|311.99|314|312|313.97|311.97|9
1726454250000|2024-09-16 02:37:30|313.98|311.98|314.08|312.08|314.1|312.1|313.98|311.98|14
1726454260000|2024-09-16 02:37:40|314.09|312.09|314.15|312.15|314.17|312.17|314.09|312.09|11
1726454270000|2024-09-16 02:37:50|314.14|312.14|314.18|312.18|314.19|312.19|314.13|312.13|17
1726454280000|2024-09-16 02:38:00|314.17|312.17|314.16|312.16|314.2|312.2|314.16|312.16|17
1726454290000|2024-09-16 02:38:10|314.17|312.17|314.39|312.39|314.4|312.4|314.17|312.17|18
1726454300000|2024-09-16 02:38:20|314.4|312.4|314.36|312.36|314.42|312.42|314.34|312.34|24
1726454310000|2024-09-16 02:38:30|314.37|312.37|314.36|312.36|314.37|312.37|314.35|312.35|8
1726454320000|2024-09-16 02:38:40|314.37|312.37|314.36|312.36|314.37|312.37|314.35|312.35|10
1726454330000|2024-09-16 02:38:50|314.35|312.35|314.36|312.36|314.37|312.37|314.35|312.35|8
1726454340000|2024-09-16 02:39:00|314.35|312.35|314.46|312.46|314.46|312.46|314.35|312.35|11
1726454350000|2024-09-16 02:39:10|314.45|312.45|314.47|312.47|314.51|312.51|314.45|312.45|11
1726454360000|2024-09-16 02:39:20|314.48|312.48|314.48|312.48|314.48|312.48|314.48|312.48|1
1726454370000|2024-09-16 02:39:30|314.49|312.49|314.47|312.47|314.49|312.49|314.35|312.35|15
1726454380000|2024-09-16 02:39:40|314.46|312.46|314.6|312.6|314.62|312.62|314.46|312.46|16
1726454390000|2024-09-16 02:39:50|314.58|312.58|314.56|312.56|314.69|312.69|314.54|312.54|20
1726454400000|2024-09-16 02:40:00|314.55|312.55|314.56|312.56|314.56|312.56|314.52|312.52|5
1726454410000|2024-09-16 02:40:10|314.55|312.55|314.51|312.51|314.56|312.56|314.51|312.51|3
1726454420000|2024-09-16 02:40:20|314.5|312.5|314.49|312.49|314.5|312.5|314.49|312.49|2
1726454430000|2024-09-16 02:40:30|314.48|312.48|314.36|312.36|314.55|312.55|314.36|312.36|17
1726454440000|2024-09-16 02:40:40|314.37|312.37|314.35|312.35|314.37|312.37|314.35|312.35|13
1726454450000|2024-09-16 02:40:50|314.37|312.37|314.27|312.27|314.38|312.38|314.27|312.27|14
1726454460000|2024-09-16 02:41:00|314.28|312.28|314.29|312.29|314.3|312.3|314.27|312.27|18
1726454470000|2024-09-16 02:41:10|314.28|312.28|314.25|312.25|314.31|312.31|314.25|312.25|13
1726454480000|2024-09-16 02:41:20|314.27|312.27|314.21|312.21|314.27|312.27|314.21|312.21|9
1726454490000|2024-09-16 02:41:30|314.23|312.23|314.19|312.19|314.25|312.25|314.19|312.19|13
1726454500000|2024-09-16 02:41:40|314.2|312.2|314.21|312.21|314.21|312.21|314.2|312.2|2
1726454510000|2024-09-16 02:41:50|314.2|312.2|314.2|312.2|314.2|312.2|314.16|312.16|7
1726454520000|2024-09-16 02:42:00|314.18|312.18|314.19|312.19|314.2|312.2|314.18|312.18|4
1726454530000|2024-09-16 02:42:10|314.2|312.2|314.2|312.2|314.21|312.21|314.2|312.2|9
1726454540000|2024-09-16 02:42:20|314.18|312.18|314.11|312.11|314.19|312.19|314.07|312.07|12
1726454550000|2024-09-16 02:42:30|314.12|312.12|314.11|312.11|314.15|312.15|314.11|312.11|7
1726454560000|2024-09-16 02:42:40|314.12|312.12|314.11|312.11|314.12|312.12|314.11|312.11|2
1726454570000|2024-09-16 02:42:50|314.1|312.1|314.09|312.09|314.1|312.1|314.09|312.09|2
1726454580000|2024-09-16 02:43:00|314.06|312.06|313.97|311.97|314.06|312.06|313.97|311.97|14
1726454590000|2024-09-16 02:43:10|313.99|311.99|313.97|311.97|313.99|311.99|313.96|311.96|4
1726454600000|2024-09-16 02:43:20|313.99|311.99|313.99|311.99|313.99|311.99|313.99|311.99|1
1726454610000|2024-09-16 02:43:30|314.08|312.08|313.98|311.98|314.12|312.12|313.95|311.95|17
1726454620000|2024-09-16 02:43:40|313.97|311.97|313.91|311.91|313.97|311.97|313.86|311.86|16
1726454630000|2024-09-16 02:43:50|313.92|311.92|313.95|311.95|313.97|311.97|313.92|311.92|13
1726454640000|2024-09-16 02:44:00|313.94|311.94|313.94|311.94|313.94|311.94|313.91|311.91|14
1726454650000|2024-09-16 02:44:10|312.39|310.39|313.91|311.91|313.94|311.94|312.39|310.39|7
1726454660000|2024-09-16 02:44:20|313.9|311.9|313.78|311.78|313.93|311.93|313.77|311.77|13
1726454670000|2024-09-16 02:44:30|313.79|311.79|313.9|311.9|313.94|311.94|313.79|311.79|17
1726454680000|2024-09-16 02:44:40|313.89|311.89|313.88|311.88|313.89|311.89|313.88|311.88|2
1726454690000|2024-09-16 02:44:50|313.89|311.89|313.86|311.86|313.89|311.89|313.86|311.86|4
1726454700000|2024-09-16 02:45:00|313.84|311.84|314|312|314|312|313.84|311.84|17
1726454710000|2024-09-16 02:45:10|313.99|311.99|314.01|312.01|314.02|312.02|313.99|311.99|4
1726454720000|2024-09-16 02:45:20|314|312|314.01|312.01|314.02|312.02|314|312|10
1726454730000|2024-09-16 02:45:30|314.02|312.02|314.14|312.14|314.14|312.14|314.02|312.02|8
1726454740000|2024-09-16 02:45:40|314.15|312.15|314.09|312.09|314.15|312.15|314.08|312.08|14
1726454750000|2024-09-16 02:45:50|314.1|312.1|314.12|312.12|314.12|312.12|314.09|312.09|12
1726454760000|2024-09-16 02:46:00|314.11|312.11|314.02|312.02|314.2|312.2|314.02|312.02|17
1726454770000|2024-09-16 02:46:10|314|312|313.99|311.99|314.01|312.01|313.98|311.98|8
1726454780000|2024-09-16 02:46:20|313.98|311.98|314.02|312.02|314.06|312.06|313.98|311.98|12
1726454790000|2024-09-16 02:46:30|314|312|313.93|311.93|314|312|313.93|311.93|5
1726454800000|2024-09-16 02:46:40|313.95|311.95|313.92|311.92|313.96|311.96|313.92|311.92|19
1726454810000|2024-09-16 02:46:50|313.93|311.93|314.07|312.07|314.09|312.09|313.92|311.92|17
1726454820000|2024-09-16 02:47:00|314.08|312.08|313.97|311.97|314.09|312.09|313.97|311.97|18
1726454830000|2024-09-16 02:47:10|313.96|311.96|313.91|311.91|313.97|311.97|313.87|311.87|19
1726454840000|2024-09-16 02:47:20|313.9|311.9|314.03|312.03|314.05|312.05|313.87|311.87|19
1726454850000|2024-09-16 02:47:30|314|312|313.97|311.97|314.03|312.03|313.97|311.97|21
1726454860000|2024-09-16 02:47:40|313.94|311.94|313.86|311.86|313.94|311.94|313.86|311.86|16
1726454870000|2024-09-16 02:47:50|313.87|311.87|313.85|311.85|313.87|311.87|313.8|311.8|11
1726454880000|2024-09-16 02:48:00|313.84|311.84|313.95|311.95|313.95|311.95|313.8|311.8|17
1726454890000|2024-09-16 02:48:10|313.94|311.94|313.95|311.95|313.98|311.98|313.94|311.94|10
1726454900000|2024-09-16 02:48:20|313.94|311.94|313.96|311.96|313.96|311.96|313.91|311.91|11
1726454910000|2024-09-16 02:48:30|313.97|311.97|313.97|311.97|313.98|311.98|313.92|311.92|9
1726454920000|2024-09-16 02:48:40|313.98|311.98|313.97|311.97|313.98|311.98|313.94|311.94|4
1726454930000|2024-09-16 02:48:50|313.91|311.91|313.91|311.91|313.92|311.92|313.91|311.91|5
1726454940000|2024-09-16 02:49:00|313.88|311.88|313.89|311.89|313.89|311.89|313.87|311.87|12
1726454950000|2024-09-16 02:49:10|313.9|311.9|313.88|311.88|313.9|311.9|313.87|311.87|11
1726454960000|2024-09-16 02:49:20|313.87|311.87|313.87|311.87|313.89|311.89|313.87|311.87|13
1726454970000|2024-09-16 02:49:30|313.89|311.89|313.92|311.92|313.92|311.92|313.88|311.88|8
1726454980000|2024-09-16 02:49:40|313.94|311.94|313.96|311.96|313.97|311.97|313.89|311.89|11
1726454990000|2024-09-16 02:49:50|313.97|311.97|313.96|311.96|314|312|313.95|311.95|17
1726455000000|2024-09-16 02:50:00|313.97|311.97|313.9|311.9|313.97|311.97|313.89|311.89|11
1726455010000|2024-09-16 02:50:10|313.89|311.89|313.89|311.89|313.9|311.9|313.86|311.86|10
1726455020000|2024-09-16 02:50:20|313.88|311.88|313.71|311.71|313.89|311.89|313.7|311.7|10
1726455030000|2024-09-16 02:50:30|313.69|311.69|313.57|311.57|313.69|311.69|313.57|311.57|13
1726455040000|2024-09-16 02:50:40|313.55|311.55|313.52|311.52|313.55|311.55|313.45|311.45|15
1726455050000|2024-09-16 02:50:50|313.53|311.53|313.53|311.53|313.54|311.54|313.52|311.52|13
1726455060000|2024-09-16 02:51:00|313.52|311.52|313.41|311.41|313.52|311.52|313.4|311.4|15
1726455070000|2024-09-16 02:51:10|313.42|311.42|313.42|311.42|313.42|311.42|313.39|311.39|5
1726455080000|2024-09-16 02:51:20|313.41|311.41|313.5|311.5|313.54|311.54|313.41|311.41|23
1726455090000|2024-09-16 02:51:30|313.51|311.51|313.52|311.52|313.54|311.54|313.5|311.5|11
1726455100000|2024-09-16 02:51:40|313.51|311.51|313.43|311.43|313.51|311.51|313.39|311.39|18
1726455110000|2024-09-16 02:51:50|313.4|311.4|313.35|311.35|313.4|311.4|313.35|311.35|7
1726455120000|2024-09-16 02:52:00|313.34|311.34|313.43|311.43|313.45|311.45|313.34|311.34|11
1726455130000|2024-09-16 02:52:10|313.44|311.44|313.25|311.25|313.44|311.44|313.21|311.21|21
1726455140000|2024-09-16 02:52:20|313.26|311.26|313.3|311.3|313.43|311.43|313.26|311.26|26
1726455150000|2024-09-16 02:52:30|313.29|311.29|313.3|311.3|313.33|311.33|313.26|311.26|17
1726455160000|2024-09-16 02:52:40|313.31|311.31|313.32|311.32|313.34|311.34|313.3|311.3|14
1726455170000|2024-09-16 02:52:50|313.34|311.34|313.28|311.28|313.34|311.34|313.27|311.27|13
1726455180000|2024-09-16 02:53:00|313.3|311.3|313.21|311.21|313.31|311.31|313.2|311.2|13
1726455190000|2024-09-16 02:53:10|313.2|311.2|313.13|311.13|313.21|311.21|313.13|311.13|12
1726455200000|2024-09-16 02:53:20|313.14|311.14|313.14|311.14|313.14|311.14|313.13|311.13|5
1726455210000|2024-09-16 02:53:30|313.13|311.13|313.12|311.12|313.14|311.14|313.12|311.12|14
1726455220000|2024-09-16 02:53:40|313.09|311.09|312.82|310.82|313.12|311.12|312.82|310.82|9
1726455240000|2024-09-16 02:54:00|312.85|310.85|312.85|310.85|312.85|310.85|312.82|310.82|16
1726455250000|2024-09-16 02:54:10|312.82|310.82|312.94|310.94|312.98|310.98|312.82|310.82|16
1726455260000|2024-09-16 02:54:20|312.95|310.95|312.88|310.88|312.97|310.97|312.87|310.87|10
1726455270000|2024-09-16 02:54:30|312.87|310.87|312.83|310.83|312.92|310.92|312.83|310.83|15
1726455280000|2024-09-16 02:54:40|312.82|310.82|312.51|310.51|312.82|310.82|312.46|310.46|19
1726455290000|2024-09-16 02:54:50|312.49|310.49|312.43|310.43|312.59|310.59|312.43|310.43|23
1726455300000|2024-09-16 02:55:00|312.42|310.42|312.42|310.42|312.5|310.5|312.35|310.35|24
1726455310000|2024-09-16 02:55:10|312.38|310.38|312.07|310.07|312.38|310.38|312.07|310.07|18
1726455320000|2024-09-16 02:55:20|312.06|310.06|312.25|310.25|312.25|310.25|312.01|310.01|25
1726455330000|2024-09-16 02:55:30|312.24|310.24|312.32|310.32|312.37|310.37|312.1|310.1|25
1726455340000|2024-09-16 02:55:40|312.31|310.31|312.21|310.21|312.43|310.43|312.21|310.21|24
1726455350000|2024-09-16 02:55:50|312.2|310.2|312.39|310.39|312.39|310.39|312.11|310.11|26
1726455360000|2024-09-16 02:56:00|312.43|310.43|312.21|310.21|312.45|310.45|312.21|310.21|32
1726455370000|2024-09-16 02:56:10|312.2|310.2|312.2|310.2|312.28|310.28|312.14|310.14|29
1726455380000|2024-09-16 02:56:20|312.19|310.19|312.12|310.12|312.31|310.31|312.09|310.09|25
1726455390000|2024-09-16 02:56:30|312.13|310.13|311.93|309.93|312.13|310.13|311.9|309.9|21
1726455400000|2024-09-16 02:56:40|311.92|309.92|311.83|309.83|311.93|309.93|311.83|309.83|7
1726455410000|2024-09-16 02:56:50|311.84|309.84|312|310|312.07|310.07|311.84|309.84|26
1726455420000|2024-09-16 02:57:00|311.96|309.96|311.83|309.83|312|310|311.83|309.83|26
1726455430000|2024-09-16 02:57:10|311.81|309.81|311.83|309.83|311.83|309.83|311.8|309.8|5
1726455440000|2024-09-16 02:57:20|311.82|309.82|311.87|309.87|311.95|309.95|311.82|309.82|20
1726455450000|2024-09-16 02:57:30|311.86|309.86|311.96|309.96|311.96|309.96|311.83|309.83|17
1726455460000|2024-09-16 02:57:40|311.98|309.98|311.97|309.97|312.07|310.07|311.97|309.97|18
1726455470000|2024-09-16 02:57:50|312.02|310.02|311.9|309.9|312.05|310.05|311.9|309.9|22
1726455480000|2024-09-16 02:58:00|311.89|309.89|312|310|312|310|311.86|309.86|22
1726455490000|2024-09-16 02:58:10|312.02|310.02|312.11|310.11|312.11|310.11|312.02|310.02|19
1726455500000|2024-09-16 02:58:20|312.13|310.13|312.13|310.13|312.18|310.18|312.01|310.01|25
1726455510000|2024-09-16 02:58:30|312.11|310.11|312.08|310.08|312.12|310.12|312.03|310.03|21
1726455520000|2024-09-16 02:58:40|312.09|310.09|312.16|310.16|312.17|310.17|312.07|310.07|14
1726455530000|2024-09-16 02:58:50|312.12|310.12|311.9|309.9|312.16|310.16|311.9|309.9|13
1726455540000|2024-09-16 02:59:00|311.91|309.91|311.93|309.93|311.98|309.98|311.91|309.91|22
1726455550000|2024-09-16 02:59:10|311.94|309.94|311.95|309.95|312|310|311.93|309.93|19
1726455560000|2024-09-16 02:59:20|311.94|309.94|312.13|310.13|312.14|310.14|311.94|309.94|23
1726455570000|2024-09-16 02:59:30|312.14|310.14|312.2|310.2|312.2|310.2|312.13|310.13|19
1726455580000|2024-09-16 02:59:40|312.21|310.21|312.26|310.26|312.26|310.26|312.17|310.17|18
1726455590000|2024-09-16 02:59:50|312.27|310.27|312.29|310.29|312.3|310.3|312.18|310.18|25
1726455600000|2024-09-16 03:00:00|312.31|310.31|311.97|309.97|312.31|310.31|311.97|309.97|24
1726455610000|2024-09-16 03:00:10|311.98|309.98|311.96|309.96|312.06|310.06|311.87|309.87|24
1726455620000|2024-09-16 03:00:20|312.01|310.01|312.17|310.17|312.17|310.17|311.96|309.96|24
1726455630000|2024-09-16 03:00:30|312.16|310.16|311.94|309.94|312.19|310.19|311.88|309.88|26
1726455640000|2024-09-16 03:00:40|311.95|309.95|311.97|309.97|312.1|310.1|311.95|309.95|17
1726455650000|2024-09-16 03:00:50|312.01|310.01|311.98|309.98|312.09|310.09|311.96|309.96|22
1726455660000|2024-09-16 03:01:00|311.97|309.97|312.18|310.18|312.18|310.18|311.96|309.96|26
1726455670000|2024-09-16 03:01:10|312.19|310.19|312.09|310.09|312.2|310.2|312.05|310.05|19
1726455680000|2024-09-16 03:01:20|312.1|310.1|312.06|310.06|312.1|310.1|311.92|309.92|17
1726455690000|2024-09-16 03:01:30|312.09|310.09|311.91|309.91|312.09|310.09|311.9|309.9|25
1726455700000|2024-09-16 03:01:40|311.9|309.9|312.13|310.13|312.14|310.14|311.89|309.89|19
1726455710000|2024-09-16 03:01:50|312.15|310.15|312.2|310.2|312.21|310.21|312.15|310.15|17
1726455720000|2024-09-16 03:02:00|312.22|310.22|312.37|310.37|312.37|310.37|312.22|310.22|19
1726455730000|2024-09-16 03:02:10|312.38|310.38|312.61|310.61|312.65|310.65|312.38|310.38|24
1726455740000|2024-09-16 03:02:20|312.62|310.62|312.6|310.6|312.69|310.69|312.59|310.59|20
1726455750000|2024-09-16 03:02:30|312.59|310.59|312.67|310.67|312.67|310.67|312.59|310.59|14
1726455760000|2024-09-16 03:02:40|312.68|310.68|312.62|310.62|312.75|310.75|312.6|310.6|27
1726455770000|2024-09-16 03:02:50|312.61|310.61|312.75|310.75|312.75|310.75|312.56|310.56|18
1726455780000|2024-09-16 03:03:00|312.76|310.76|312.55|310.55|312.8|310.8|312.55|310.55|23
1726455790000|2024-09-16 03:03:10|312.57|310.57|312.51|310.51|312.61|310.61|312.49|310.49|26
1726455800000|2024-09-16 03:03:20|312.5|310.5|312.53|310.53|312.63|310.63|312.5|310.5|20
1726455810000|2024-09-16 03:03:30|312.54|310.54|312.5|310.5|312.55|310.55|312.5|310.5|12
1726455820000|2024-09-16 03:03:40|312.51|310.51|312.63|310.63|312.64|310.64|312.5|310.5|10
1726455830000|2024-09-16 03:03:50|312.61|310.61|312.5|310.5|312.62|310.62|312.5|310.5|16
1726455840000|2024-09-16 03:04:00|312.51|310.51|312.6|310.6|312.64|310.64|312.51|310.51|19
1726455850000|2024-09-16 03:04:10|312.61|310.61|312.6|310.6|312.63|310.63|312.58|310.58|15
1726455860000|2024-09-16 03:04:20|312.64|310.64|312.61|310.61|312.64|310.64|312.61|310.61|7
1726455870000|2024-09-16 03:04:30|312.62|310.62|312.4|310.4|312.63|310.63|312.4|310.4|8
1726455880000|2024-09-16 03:04:40|312.43|310.43|312.3|310.3|312.43|310.43|312.26|310.26|18
1726455890000|2024-09-16 03:04:50|312.32|310.32|312.3|310.3|312.34|310.34|312.3|310.3|10
1726455900000|2024-09-16 03:05:00|312.31|310.31|312.28|310.28|312.41|310.41|312.28|310.28|25
1726455910000|2024-09-16 03:05:10|312.24|310.24|312.13|310.13|312.24|310.24|312.1|310.1|14
1726455920000|2024-09-16 03:05:20|312.12|310.12|312.16|310.16|312.16|310.16|312.09|310.09|16
1726455930000|2024-09-16 03:05:30|312.15|310.15|312.18|310.18|312.19|310.19|312.07|310.07|14
1726455940000|2024-09-16 03:05:40|312.19|310.19|312.3|310.3|312.33|310.33|312.17|310.17|22
1726455950000|2024-09-16 03:05:50|312.28|310.28|312.41|310.41|312.45|310.45|312.28|310.28|19
1726455960000|2024-09-16 03:06:00|312.4|310.4|312.39|310.39|312.44|310.44|312.35|310.35|18
1726455970000|2024-09-16 03:06:10|312.4|310.4|312.41|310.41|312.48|310.48|312.4|310.4|12
1726455980000|2024-09-16 03:06:20|312.42|310.42|312.47|310.47|312.48|310.48|312.42|310.42|13
1726455990000|2024-09-16 03:06:30|312.46|310.46|312.5|310.5|312.53|310.53|312.45|310.45|15
1726456000000|2024-09-16 03:06:40|312.51|310.51|312.51|310.51|312.51|310.51|312.51|310.51|1
1726456010000|2024-09-16 03:06:50|312.52|310.52|312.53|310.53|312.56|310.56|312.52|310.52|18
1726456020000|2024-09-16 03:07:00|312.54|310.54|312.6|310.6|312.61|310.61|312.49|310.49|17
1726456030000|2024-09-16 03:07:10|312.64|310.64|312.61|310.61|312.66|310.66|312.59|310.59|20
1726456040000|2024-09-16 03:07:20|312.64|310.64|312.65|310.65|312.67|310.67|312.62|310.62|21
1726456050000|2024-09-16 03:07:30|312.66|310.66|312.67|310.67|312.74|310.74|312.64|310.64|15
1726456060000|2024-09-16 03:07:40|312.66|310.66|312.64|310.64|312.72|310.72|312.64|310.64|12
1726456070000|2024-09-16 03:07:50|312.66|310.66|312.7|310.7|312.7|310.7|312.65|310.65|9
1726456080000|2024-09-16 03:08:00|312.71|310.71|312.68|310.68|312.76|310.76|312.68|310.68|15
1726456090000|2024-09-16 03:08:10|312.69|310.69|312.57|310.57|312.69|310.69|312.56|310.56|17
1726456100000|2024-09-16 03:08:20|312.58|310.58|312.64|310.64|312.66|310.66|312.58|310.58|11
1726456110000|2024-09-16 03:08:30|312.6|310.6|312.46|310.46|312.6|310.6|312.45|310.45|6
1726456120000|2024-09-16 03:08:40|312.45|310.45|312.41|310.41|312.45|310.45|312.41|310.41|5
1726456130000|2024-09-16 03:08:50|312.42|310.42|312.35|310.35|312.42|310.42|312.35|310.35|11
1726456140000|2024-09-16 03:09:00|312.37|310.37|312.33|310.33|312.41|310.41|312.33|310.33|17
1726456150000|2024-09-16 03:09:10|312.34|310.34|312.35|310.35|312.37|310.37|312.33|310.33|10
1726456160000|2024-09-16 03:09:20|312.33|310.33|312.33|310.33|312.33|310.33|312.33|310.33|1
1726456170000|2024-09-16 03:09:30|312.3|310.3|312.32|310.32|312.32|310.32|312.3|310.3|2
1726456180000|2024-09-16 03:09:40|312.33|310.33|312.33|310.33|312.33|310.33|312.33|310.33|1
1726456190000|2024-09-16 03:09:50|312.32|310.32|312.32|310.32|312.33|310.33|312.3|310.3|9
1726456200000|2024-09-16 03:10:00|312.31|310.31|312.33|310.33|312.33|310.33|312.3|310.3|4
1726456210000|2024-09-16 03:10:10|312.34|310.34|312.51|310.51|312.51|310.51|312.34|310.34|15
1726456220000|2024-09-16 03:10:20|312.5|310.5|312.58|310.58|312.61|310.61|312.49|310.49|13
1726456230000|2024-09-16 03:10:30|312.57|310.57|312.58|310.58|312.6|310.6|312.55|310.55|12
1726456240000|2024-09-16 03:10:40|312.57|310.57|312.63|310.63|312.64|310.64|312.57|310.57|19
1726456250000|2024-09-16 03:10:50|312.61|310.61|312.62|310.62|312.63|310.63|312.57|310.57|22
1726456260000|2024-09-16 03:11:00|312.61|310.61|312.59|310.59|312.61|310.61|312.55|310.55|13
1726456270000|2024-09-16 03:11:10|312.6|310.6|312.59|310.59|312.62|310.62|312.58|310.58|7
1726456280000|2024-09-16 03:11:20|312.6|310.6|312.7|310.7|312.72|310.72|312.6|310.6|14
1726456290000|2024-09-16 03:11:30|312.69|310.69|312.67|310.67|312.73|310.73|312.66|310.66|13
1726456300000|2024-09-16 03:11:40|312.68|310.68|312.71|310.71|312.71|310.71|312.67|310.67|12
1726456310000|2024-09-16 03:11:50|312.72|310.72|312.74|310.74|312.77|310.77|312.72|310.72|10
1726456330000|2024-09-16 03:12:10|312.73|310.73|312.74|310.74|312.74|310.74|312.71|310.71|6
1726456340000|2024-09-16 03:12:20|312.73|310.73|312.74|310.74|312.74|310.74|312.73|310.73|2
1726456350000|2024-09-16 03:12:30|312.73|310.73|312.74|310.74|312.74|310.74|312.73|310.73|2
1726456390000|2024-09-16 03:13:10|312.72|310.72|312.73|310.73|312.74|310.74|312.72|310.72|5
1726456400000|2024-09-16 03:13:20|312.74|310.74|312.74|310.74|312.74|310.74|312.74|310.74|1
1726456420000|2024-09-16 03:13:40|312.7|310.7|312.69|310.69|312.71|310.71|312.67|310.67|7
1726456430000|2024-09-16 03:13:50|312.68|310.68|312.74|310.74|312.74|310.74|312.68|310.68|11
1726456450000|2024-09-16 03:14:10|312.75|310.75|312.74|310.74|312.75|310.75|312.74|310.74|6
1726456470000|2024-09-16 03:14:30|312.76|310.76|312.75|310.75|312.76|310.76|312.74|310.74|9
1726456480000|2024-09-16 03:14:40|312.79|310.79|312.79|310.79|312.8|310.8|312.76|310.76|12
1726456490000|2024-09-16 03:14:50|312.78|310.78|312.85|310.85|312.85|310.85|312.78|310.78|10
1726456500000|2024-09-16 03:15:00|312.83|310.83|312.91|310.91|312.91|310.91|312.82|310.82|17
1726456510000|2024-09-16 03:15:10|312.92|310.92|312.9|310.9|312.92|310.92|312.86|310.86|11
1726456520000|2024-09-16 03:15:20|312.91|310.91|312.93|310.93|312.96|310.96|312.9|310.9|10
1726456530000|2024-09-16 03:15:30|312.95|310.95|313.06|311.06|313.07|311.07|312.93|310.93|17
1726456540000|2024-09-16 03:15:40|313.05|311.05|313.02|311.02|313.05|311.05|313.02|311.02|11
1726456550000|2024-09-16 03:15:50|313.01|311.01|312.93|310.93|313.01|311.01|312.93|310.93|3
1726456560000|2024-09-16 03:16:00|312.92|310.92|312.89|310.89|312.92|310.92|312.89|310.89|4
1726456570000|2024-09-16 03:16:10|312.93|310.93|312.67|310.67|312.93|310.93|312.67|310.67|5
1726456580000|2024-09-16 03:16:20|312.71|310.71|312.67|310.67|312.79|310.79|312.67|310.67|19
1726456590000|2024-09-16 03:16:30|312.73|310.73|312.76|310.76|312.76|310.76|312.73|310.73|10
1726456600000|2024-09-16 03:16:40|312.77|310.77|312.73|310.73|312.8|310.8|312.73|310.73|8
1726456610000|2024-09-16 03:16:50|312.75|310.75|312.8|310.8|312.8|310.8|312.73|310.73|11
1726456620000|2024-09-16 03:17:00|312.78|310.78|312.86|310.86|312.87|310.87|312.74|310.74|18
1726456630000|2024-09-16 03:17:10|312.87|310.87|312.98|310.98|312.98|310.98|312.86|310.86|19
1726456640000|2024-09-16 03:17:20|312.99|310.99|313|311|313.05|311.05|312.92|310.92|25
1726456650000|2024-09-16 03:17:30|313.02|311.02|313.01|311.01|313.04|311.04|313.01|311.01|17
1726456660000|2024-09-16 03:17:40|313.03|311.03|313.02|311.02|313.03|311.03|313.01|311.01|17
1726456670000|2024-09-16 03:17:50|313.03|311.03|313.06|311.06|313.07|311.07|313.03|311.03|17
1726456680000|2024-09-16 03:18:00|313.05|311.05|313.05|311.05|313.16|311.16|313.05|311.05|19
1726456690000|2024-09-16 03:18:10|313.08|311.08|313.05|311.05|313.08|311.08|313.05|311.05|3
1726456700000|2024-09-16 03:18:20|313.07|311.07|313.05|311.05|313.07|311.07|313.05|311.05|2
1726456710000|2024-09-16 03:18:30|313.09|311.09|313.14|311.14|313.19|311.19|313.09|311.09|22
1726456720000|2024-09-16 03:18:40|313.16|311.16|313.37|311.37|313.37|311.37|313.16|311.16|18
1726456730000|2024-09-16 03:18:50|313.38|311.38|313.4|311.4|313.41|311.41|313.37|311.37|10
1726456740000|2024-09-16 03:19:00|313.38|311.38|313.37|311.37|313.44|311.44|313.35|311.35|11
1726456750000|2024-09-16 03:19:10|313.38|311.38|313.38|311.38|313.41|311.41|313.34|311.34|19
1726456760000|2024-09-16 03:19:20|313.39|311.39|313.26|311.26|313.41|311.41|313.26|311.26|11
1726456770000|2024-09-16 03:19:30|313.27|311.27|313.29|311.29|313.31|311.31|313.27|311.27|10
1726456780000|2024-09-16 03:19:40|313.3|311.3|313.29|311.29|313.3|311.3|313.28|311.28|8
1726456790000|2024-09-16 03:19:50|313.28|311.28|313.32|311.32|313.34|311.34|313.28|311.28|8
1726456800000|2024-09-16 03:20:00|313.34|311.34|313.43|311.43|313.43|311.43|313.31|311.31|16
1726456810000|2024-09-16 03:20:10|313.42|311.42|313.51|311.51|313.51|311.51|313.42|311.42|15
1726456820000|2024-09-16 03:20:20|313.52|311.52|313.58|311.58|313.6|311.6|313.52|311.52|13
1726456830000|2024-09-16 03:20:30|313.56|311.56|313.58|311.58|313.59|311.59|313.56|311.56|10
1726456840000|2024-09-16 03:20:40|313.57|311.57|313.51|311.51|313.58|311.58|313.48|311.48|7
1726456850000|2024-09-16 03:20:50|313.52|311.52|313.56|311.56|313.57|311.57|313.52|311.52|11
1726456860000|2024-09-16 03:21:00|313.57|311.57|313.57|311.57|313.6|311.6|313.47|311.47|17
1726456870000|2024-09-16 03:21:10|313.56|311.56|313.59|311.59|313.61|311.61|313.55|311.55|10
1726456880000|2024-09-16 03:21:20|313.57|311.57|313.59|311.59|313.61|311.61|313.56|311.56|16
1726456890000|2024-09-16 03:21:30|313.57|311.57|313.43|311.43|313.57|311.57|313.43|311.43|6
1726456900000|2024-09-16 03:21:40|313.32|311.32|313.26|311.26|313.32|311.32|313.23|311.23|11
1726456910000|2024-09-16 03:21:50|313.25|311.25|313.23|311.23|313.27|311.27|313.23|311.23|10
1726456920000|2024-09-16 03:22:00|313.27|311.27|313.23|311.23|313.3|311.3|313.23|311.23|7
1726456930000|2024-09-16 03:22:10|313.24|311.24|313.27|311.27|313.29|311.29|313.24|311.24|17
1726456940000|2024-09-16 03:22:20|313.26|311.26|313.23|311.23|313.26|311.26|313.23|311.23|3
1726456950000|2024-09-16 03:22:30|313.26|311.26|313.29|311.29|313.29|311.29|313.24|311.24|12
1726456960000|2024-09-16 03:22:40|313.31|311.31|313.42|311.42|313.44|311.44|313.31|311.31|5
1726456970000|2024-09-16 03:22:50|313.33|311.33|313.29|311.29|313.33|311.33|313.28|311.28|7
1726456980000|2024-09-16 03:23:00|313.28|311.28|313.23|311.23|313.29|311.29|313.23|311.23|7
1726457000000|2024-09-16 03:23:20|313.25|311.25|313.32|311.32|313.35|311.35|313.25|311.25|5
1726457010000|2024-09-16 03:23:30|313.31|311.31|313.29|311.29|313.32|311.32|313.28|311.28|6
1726457020000|2024-09-16 03:23:40|313.31|311.31|313.34|311.34|313.35|311.35|313.31|311.31|5
1726457030000|2024-09-16 03:23:50|313.33|311.33|313.45|311.45|313.48|311.48|313.33|311.33|10
1726457040000|2024-09-16 03:24:00|313.43|311.43|313.43|311.43|313.43|311.43|313.42|311.42|3
1726457060000|2024-09-16 03:24:20|313.42|311.42|313.4|311.4|313.45|311.45|313.4|311.4|4
1726457070000|2024-09-16 03:24:30|313.43|311.43|313.45|311.45|313.45|311.45|313.43|311.43|2
1726457120000|2024-09-16 03:25:20|313.48|311.48|313.45|311.45|313.48|311.48|313.45|311.45|5
1726457140000|2024-09-16 03:25:40|313.44|311.44|313.43|311.43|313.44|311.44|313.42|311.42|8
1726457150000|2024-09-16 03:25:50|313.42|311.42|313.41|311.41|313.42|311.42|313.41|311.41|2
1726457160000|2024-09-16 03:26:00|313.45|311.45|313.49|311.49|313.49|311.49|313.45|311.45|8
1726457170000|2024-09-16 03:26:10|313.48|311.48|313.5|311.5|313.5|311.5|313.47|311.47|19
1726457180000|2024-09-16 03:26:20|313.52|311.52|313.48|311.48|313.54|311.54|313.48|311.48|10
1726457190000|2024-09-16 03:26:30|313.49|311.49|313.45|311.45|313.49|311.49|313.45|311.45|5
1726457210000|2024-09-16 03:26:50|313.47|311.47|313.46|311.46|313.47|311.47|313.45|311.45|5
1726457220000|2024-09-16 03:27:00|313.47|311.47|313.45|311.45|313.47|311.47|313.45|311.45|3
1726457290000|2024-09-16 03:28:10|313.46|311.46|313.45|311.45|313.46|311.46|313.45|311.45|2
1726457300000|2024-09-16 03:28:20|313.44|311.44|313.43|311.43|313.44|311.44|313.43|311.43|2
1726457340000|2024-09-16 03:29:00|313.45|311.45|313.45|311.45|313.45|311.45|313.45|311.45|1
1726457350000|2024-09-16 03:29:10|313.5|311.5|313.51|311.51|313.51|311.51|313.47|311.47|13
1726457360000|2024-09-16 03:29:20|313.5|311.5|313.52|311.52|313.52|311.52|313.5|311.5|5
1726457370000|2024-09-16 03:29:30|313.53|311.53|313.6|311.6|313.6|311.6|313.52|311.52|19
1726457380000|2024-09-16 03:29:40|313.59|311.59|313.54|311.54|313.6|311.6|313.53|311.53|14
1726457390000|2024-09-16 03:29:50|313.55|311.55|313.57|311.57|313.57|311.57|313.55|311.55|5
1726457400000|2024-09-16 03:30:00|313.58|311.58|313.62|311.62|313.62|311.62|313.57|311.57|4
1726457410000|2024-09-16 03:30:10|313.61|311.61|313.43|311.43|313.62|311.62|313.43|311.43|8
1726457440000|2024-09-16 03:30:40|313.38|311.38|313.35|311.35|313.38|311.38|313.31|311.31|17
1726457450000|2024-09-16 03:30:50|313.36|311.36|313.33|311.33|313.36|311.36|313.31|311.31|15
1726457460000|2024-09-16 03:31:00|313.34|311.34|313.55|311.55|313.55|311.55|313.33|311.33|13
1726457470000|2024-09-16 03:31:10|313.59|311.59|313.53|311.53|313.59|311.59|313.52|311.52|19
1726457480000|2024-09-16 03:31:20|313.54|311.54|313.7|311.7|313.7|311.7|313.54|311.54|13
1726457490000|2024-09-16 03:31:30|313.69|311.69|313.69|311.69|313.7|311.7|313.67|311.67|11
1726457500000|2024-09-16 03:31:40|313.68|311.68|313.8|311.8|313.81|311.81|313.68|311.68|23
1726457510000|2024-09-16 03:31:50|313.81|311.81|313.8|311.8|313.81|311.81|313.79|311.79|6
1726457520000|2024-09-16 03:32:00|313.81|311.81|313.86|311.86|313.88|311.88|313.81|311.81|8
1726457530000|2024-09-16 03:32:10|313.87|311.87|313.83|311.83|313.9|311.9|313.82|311.82|17
1726457540000|2024-09-16 03:32:20|313.81|311.81|313.85|311.85|313.85|311.85|313.81|311.81|12
1726457550000|2024-09-16 03:32:30|313.82|311.82|313.91|311.91|313.91|311.91|313.82|311.82|15
1726457560000|2024-09-16 03:32:40|313.92|311.92|313.92|311.92|313.94|311.94|313.91|311.91|9
1726457570000|2024-09-16 03:32:50|313.9|311.9|313.91|311.91|313.97|311.97|313.9|311.9|10
1726457580000|2024-09-16 03:33:00|313.9|311.9|313.86|311.86|313.91|311.91|313.86|311.86|16
1726457590000|2024-09-16 03:33:10|313.87|311.87|313.82|311.82|313.87|311.87|313.8|311.8|9
1726457600000|2024-09-16 03:33:20|313.83|311.83|313.84|311.84|313.85|311.85|313.8|311.8|17
1726457610000|2024-09-16 03:33:30|313.85|311.85|313.82|311.82|313.85|311.85|313.8|311.8|8
1726457620000|2024-09-16 03:33:40|313.83|311.83|313.84|311.84|313.85|311.85|313.82|311.82|10
1726457630000|2024-09-16 03:33:50|313.85|311.85|313.82|311.82|313.89|311.89|313.82|311.82|21
1726457640000|2024-09-16 03:34:00|313.83|311.83|313.83|311.83|313.84|311.84|313.81|311.81|15
1726457650000|2024-09-16 03:34:10|313.82|311.82|313.93|311.93|313.93|311.93|313.82|311.82|6
1726457660000|2024-09-16 03:34:20|313.91|311.91|313.91|311.91|313.92|311.92|313.87|311.87|16
1726457670000|2024-09-16 03:34:30|313.9|311.9|313.94|311.94|313.97|311.97|313.9|311.9|13
1726457680000|2024-09-16 03:34:40|313.93|311.93|313.95|311.95|313.96|311.96|313.9|311.9|15
1726457690000|2024-09-16 03:34:50|313.96|311.96|313.98|311.98|313.98|311.98|313.91|311.91|13
1726457700000|2024-09-16 03:35:00|313.97|311.97|313.99|311.99|314.01|312.01|313.97|311.97|5
1726457710000|2024-09-16 03:35:10|314.01|312.01|314.01|312.01|314.02|312.02|314.01|312.01|3
1726457720000|2024-09-16 03:35:20|314|312|314.01|312.01|314.04|312.04|314|312|15
1726457730000|2024-09-16 03:35:30|314.07|312.07|314.11|312.11|314.14|312.14|314.07|312.07|17
1726457740000|2024-09-16 03:35:40|314.1|312.1|314.02|312.02|314.11|312.11|314.02|312.02|12
1726457750000|2024-09-16 03:35:50|314.01|312.01|314.01|312.01|314.01|312.01|314.01|312.01|1
1726457760000|2024-09-16 03:36:00|314.02|312.02|314.01|312.01|314.02|312.02|314.01|312.01|4
1726457770000|2024-09-16 03:36:10|314.02|312.02|314.14|312.14|314.16|312.16|314.01|312.01|17
1726457780000|2024-09-16 03:36:20|314.13|312.13|314.21|312.21|314.25|312.25|314.13|312.13|9
1726457810000|2024-09-16 03:36:50|314.24|312.24|314.21|312.21|314.24|312.24|314.21|312.21|3
1726457820000|2024-09-16 03:37:00|314.23|312.23|314.27|312.27|314.3|312.3|314.21|312.21|16
1726457830000|2024-09-16 03:37:10|314.29|312.29|314.27|312.27|314.29|312.29|314.25|312.25|16
1726457840000|2024-09-16 03:37:20|314.28|312.28|314.01|312.01|314.3|312.3|314.01|312.01|6
1726457850000|2024-09-16 03:37:30|314.04|312.04|314.14|312.14|314.15|312.15|314.02|312.02|18
1726457860000|2024-09-16 03:37:40|314.15|312.15|314.13|312.13|314.17|312.17|314.11|312.11|11
1726457890000|2024-09-16 03:38:10|314.16|312.16|314.18|312.18|314.18|312.18|314.16|312.16|2
1726457900000|2024-09-16 03:38:20|314.23|312.23|314.26|312.26|314.26|312.26|314.21|312.21|15
1726457910000|2024-09-16 03:38:30|314.25|312.25|314.27|312.27|314.28|312.28|314.24|312.24|10
1726457920000|2024-09-16 03:38:40|314.26|312.26|314.28|312.28|314.3|312.3|314.26|312.26|11
1726457930000|2024-09-16 03:38:50|314.29|312.29|314.29|312.29|314.3|312.3|314.25|312.25|13
1726457940000|2024-09-16 03:39:00|314.31|312.31|314.26|312.26|314.31|312.31|314.25|312.25|14
1726457950000|2024-09-16 03:39:10|314.25|312.25|314.3|312.3|314.31|312.31|314.24|312.24|15
1726457960000|2024-09-16 03:39:20|314.29|312.29|314.31|312.31|314.33|312.33|314.28|312.28|11
1726457970000|2024-09-16 03:39:30|314.32|312.32|314.37|312.37|314.37|312.37|314.3|312.3|7
1726457980000|2024-09-16 03:39:40|314.35|312.35|314.33|312.33|314.36|312.36|314.33|312.33|3
1726458000000|2024-09-16 03:40:00|314.37|312.37|314.43|312.43|314.43|312.43|314.37|312.37|3
1726458010000|2024-09-16 03:40:10|314.45|312.45|314.54|312.54|314.55|312.55|314.41|312.41|13
1726458020000|2024-09-16 03:40:20|314.58|312.58|314.61|312.61|314.61|312.61|314.58|312.58|8
1726458030000|2024-09-16 03:40:30|314.63|312.63|314.56|312.56|314.63|312.63|314.54|312.54|9
1726458040000|2024-09-16 03:40:40|314.57|312.57|314.61|312.61|314.62|312.62|314.57|312.57|8
1726458050000|2024-09-16 03:40:50|314.62|312.62|314.66|312.66|314.66|312.66|314.62|312.62|3
1726458060000|2024-09-16 03:41:00|314.64|312.64|314.31|312.31|314.65|312.65|314.31|312.31|12
1726458070000|2024-09-16 03:41:10|314.34|312.34|314.41|312.41|314.43|312.43|314.31|312.31|8
1726458080000|2024-09-16 03:41:20|314.36|312.36|314.39|312.39|314.41|312.41|314.36|312.36|17
1726458090000|2024-09-16 03:41:30|314.4|312.4|314.41|312.41|314.41|312.41|314.39|312.39|8
1726458100000|2024-09-16 03:41:40|314.42|312.42|314.32|312.32|314.42|312.42|314.32|312.32|12
1726458110000|2024-09-16 03:41:50|314.31|312.31|314.31|312.31|314.31|312.31|314.31|312.31|1
1726458120000|2024-09-16 03:42:00|314.35|312.35|314.43|312.43|314.44|312.44|314.35|312.35|4
1726458130000|2024-09-16 03:42:10|314.48|312.48|314.53|312.53|314.53|312.53|314.48|312.48|5
1726458140000|2024-09-16 03:42:20|314.51|312.51|314.5|312.5|314.51|312.51|314.5|312.5|12
1726458150000|2024-09-16 03:42:30|314.51|312.51|314.51|312.51|314.52|312.52|314.5|312.5|11
1726458160000|2024-09-16 03:42:40|314.53|312.53|314.56|312.56|314.57|312.57|314.53|312.53|7
1726458170000|2024-09-16 03:42:50|314.55|312.55|314.5|312.5|314.55|312.55|314.5|312.5|6
1726458190000|2024-09-16 03:43:10|314.54|312.54|314.54|312.54|314.54|312.54|314.54|312.54|1
1726458200000|2024-09-16 03:43:20|314.55|312.55|314.55|312.55|314.55|312.55|314.52|312.52|3
1726458210000|2024-09-16 03:43:30|314.53|312.53|314.5|312.5|314.53|312.53|314.5|312.5|6
1726458230000|2024-09-16 03:43:50|314.51|312.51|314.51|312.51|314.51|312.51|314.51|312.51|1
1726458240000|2024-09-16 03:44:00|314.53|312.53|314.65|312.65|314.65|312.65|314.53|312.53|13
1726458250000|2024-09-16 03:44:10|314.66|312.66|314.7|312.7|314.7|312.7|314.66|312.66|3
1726458280000|2024-09-16 03:44:40|314.61|312.61|314.62|312.62|314.64|312.64|314.59|312.59|7
1726458290000|2024-09-16 03:44:50|314.61|312.61|314.47|312.47|314.61|312.61|314.47|312.47|6
1726458300000|2024-09-16 03:45:00|314.5|312.5|314.52|312.52|314.56|312.56|314.49|312.49|13
1726458310000|2024-09-16 03:45:10|314.51|312.51|314.49|312.49|314.52|312.52|314.49|312.49|11
1726458320000|2024-09-16 03:45:20|314.48|312.48|314.47|312.47|314.49|312.49|314.47|312.47|8
1726458330000|2024-09-16 03:45:30|314.48|312.48|314.47|312.47|314.48|312.48|314.47|312.47|2
1726458340000|2024-09-16 03:45:40|314.48|312.48|314.49|312.49|314.5|312.5|314.45|312.45|15
1726458350000|2024-09-16 03:45:50|314.5|312.5|314.6|312.6|314.62|312.62|314.49|312.49|9
1726458360000|2024-09-16 03:46:00|314.62|312.62|314.5|312.5|314.62|312.62|314.49|312.49|16
1726458370000|2024-09-16 03:46:10|314.47|312.47|314.6|312.6|314.62|312.62|314.47|312.47|12
1726458380000|2024-09-16 03:46:20|314.61|312.61|314.6|312.6|314.61|312.61|314.58|312.58|8
1726458390000|2024-09-16 03:46:30|314.59|312.59|314.56|312.56|314.62|312.62|314.56|312.56|16
1726458400000|2024-09-16 03:46:40|314.54|312.54|314.63|312.63|314.63|312.63|314.54|312.54|10
1726458410000|2024-09-16 03:46:50|314.61|312.61|314.64|312.64|314.64|312.64|314.61|312.61|3
1726458440000|2024-09-16 03:47:20|314.65|312.65|314.7|312.7|314.72|312.72|314.65|312.65|6
1726458450000|2024-09-16 03:47:30|314.73|312.73|314.67|312.67|314.73|312.73|314.65|312.65|15
1726458460000|2024-09-16 03:47:40|314.65|312.65|314.8|312.8|314.81|312.81|314.65|312.65|10
1726458470000|2024-09-16 03:47:50|314.81|312.81|314.8|312.8|314.81|312.81|314.79|312.79|6
1726458480000|2024-09-16 03:48:00|314.79|312.79|314.8|312.8|314.81|312.81|314.74|312.74|19
1726458490000|2024-09-16 03:48:10|314.79|312.79|314.82|312.82|314.82|312.82|314.79|312.79|15
1726458500000|2024-09-16 03:48:20|314.81|312.81|314.81|312.81|314.82|312.82|314.81|312.81|5
1726458510000|2024-09-16 03:48:30|314.82|312.82|314.92|312.92|314.93|312.93|314.82|312.82|9
1726458520000|2024-09-16 03:48:40|314.91|312.91|314.9|312.9|314.91|312.91|314.88|312.88|3
1726458530000|2024-09-16 03:48:50|314.89|312.89|314.78|312.78|314.9|312.9|314.78|312.78|9
1726458540000|2024-09-16 03:49:00|314.8|312.8|314.8|312.8|314.81|312.81|314.8|312.8|5
1726458550000|2024-09-16 03:49:10|314.81|312.81|314.76|312.76|314.81|312.81|314.76|312.76|7
1726458560000|2024-09-16 03:49:20|314.78|312.78|314.82|312.82|314.83|312.83|314.78|312.78|7
1726458570000|2024-09-16 03:49:30|314.81|312.81|314.78|312.78|314.82|312.82|314.78|312.78|11
1726458580000|2024-09-16 03:49:40|314.77|312.77|314.67|312.67|314.78|312.78|314.65|312.65|18
1726458590000|2024-09-16 03:49:50|314.68|312.68|314.7|312.7|314.7|312.7|314.67|312.67|13
1726458600000|2024-09-16 03:50:00|314.71|312.71|314.69|312.69|314.71|312.71|314.69|312.69|9
1726458610000|2024-09-16 03:50:10|314.68|312.68|314.82|312.82|314.82|312.82|314.68|312.68|7
1726458620000|2024-09-16 03:50:20|314.81|312.81|314.8|312.8|314.82|312.82|314.79|312.79|6
1726458630000|2024-09-16 03:50:30|314.81|312.81|314.8|312.8|314.81|312.81|314.79|312.79|6
1726458640000|2024-09-16 03:50:40|314.79|312.79|314.79|312.79|314.79|312.79|314.79|312.79|1
1726458650000|2024-09-16 03:50:50|314.78|312.78|314.7|312.7|314.78|312.78|314.7|312.7|5
1726458670000|2024-09-16 03:51:10|314.71|312.71|314.71|312.71|314.72|312.72|314.71|312.71|3
1726458680000|2024-09-16 03:51:20|314.7|312.7|314.7|312.7|314.7|312.7|314.7|312.7|1
1726458730000|2024-09-16 03:52:10|314.69|312.69|314.48|312.48|314.7|312.7|314.48|312.48|9
1726458740000|2024-09-16 03:52:20|314.47|312.47|314.21|312.21|314.47|312.47|314.21|312.21|9
1726458750000|2024-09-16 03:52:30|314.23|312.23|314.31|312.31|314.31|312.31|314.2|312.2|12
1726458760000|2024-09-16 03:52:40|314.35|312.35|314.36|312.36|314.37|312.37|314.34|312.34|6
1726458770000|2024-09-16 03:52:50|314.34|312.34|314.34|312.34|314.34|312.34|314.34|312.34|1
1726458780000|2024-09-16 03:53:00|314.33|312.33|314.27|312.27|314.33|312.33|314.27|312.27|3
1726458790000|2024-09-16 03:53:10|314.26|312.26|314.29|312.29|314.33|312.33|314.26|312.26|11
1726458800000|2024-09-16 03:53:20|314.28|312.28|314.23|312.23|314.28|312.28|314.23|312.23|6
1726458810000|2024-09-16 03:53:30|314.22|312.22|314.27|312.27|314.28|312.28|314.22|312.22|12
1726458820000|2024-09-16 03:53:40|314.26|312.26|314.25|312.25|314.27|312.27|314.25|312.25|12
1726458830000|2024-09-16 03:53:50|314.24|312.24|314.25|312.25|314.29|312.29|314.22|312.22|12
1726458840000|2024-09-16 03:54:00|314.24|312.24|314.29|312.29|314.29|312.29|314.24|312.24|5
1726458850000|2024-09-16 03:54:10|314.31|312.31|314.37|312.37|314.42|312.42|314.3|312.3|13
1726458860000|2024-09-16 03:54:20|314.38|312.38|314.41|312.41|314.43|312.43|314.38|312.38|17
1726458870000|2024-09-16 03:54:30|314.4|312.4|314.4|312.4|314.42|312.42|314.38|312.38|10
1726458890000|2024-09-16 03:54:50|314.43|312.43|314.42|312.42|314.44|312.44|314.41|312.41|10
1726458900000|2024-09-16 03:55:00|314.41|312.41|314.36|312.36|314.43|312.43|314.35|312.35|6
1726458910000|2024-09-16 03:55:10|314.31|312.31|314.33|312.33|314.33|312.33|314.31|312.31|3
1726458920000|2024-09-16 03:55:20|314.32|312.32|314.31|312.31|314.32|312.32|314.31|312.31|2
1726458930000|2024-09-16 03:55:30|314.27|312.27|314.24|312.24|314.27|312.27|314.24|312.24|4
1726458950000|2024-09-16 03:55:50|314.25|312.25|314.27|312.27|314.28|312.28|314.25|312.25|12
1726458960000|2024-09-16 03:56:00|314.29|312.29|314.28|312.28|314.29|312.29|314.27|312.27|4
1726458970000|2024-09-16 03:56:10|314.29|312.29|314.27|312.27|314.29|312.29|314.27|312.27|5
1726458980000|2024-09-16 03:56:20|314.28|312.28|314.3|312.3|314.3|312.3|314.28|312.28|9
1726458990000|2024-09-16 03:56:30|314.29|312.29|314.4|312.4|314.41|312.41|314.29|312.29|13
1726459000000|2024-09-16 03:56:40|314.35|312.35|314.28|312.28|314.35|312.35|314.28|312.28|11
1726459010000|2024-09-16 03:56:50|314.29|312.29|314.27|312.27|314.29|312.29|314.27|312.27|5
1726459020000|2024-09-16 03:57:00|314.28|312.28|314.29|312.29|314.3|312.3|314.28|312.28|7
1726459030000|2024-09-16 03:57:10|314.3|312.3|314.31|312.31|314.31|312.31|314.29|312.29|8
1726459040000|2024-09-16 03:57:20|314.3|312.3|314.3|312.3|314.31|312.31|314.3|312.3|9
1726459050000|2024-09-16 03:57:30|314.31|312.31|314.3|312.3|314.32|312.32|314.3|312.3|6
1726459060000|2024-09-16 03:57:40|314.31|312.31|314.38|312.38|314.4|312.4|314.31|312.31|6
1726459070000|2024-09-16 03:57:50|314.37|312.37|314.37|312.37|314.37|312.37|314.37|312.37|1
1726459090000|2024-09-16 03:58:10|314.33|312.33|314.39|312.39|314.39|312.39|314.29|312.29|10
1726459100000|2024-09-16 03:58:20|314.38|312.38|314.41|312.41|314.41|312.41|314.38|312.38|16
1726459110000|2024-09-16 03:58:30|314.4|312.4|314.39|312.39|314.41|312.41|314.39|312.39|9
1726459120000|2024-09-16 03:58:40|314.44|312.44|314.48|312.48|314.49|312.49|314.41|312.41|8
1726459130000|2024-09-16 03:58:50|314.49|312.49|314.58|312.58|314.59|312.59|314.48|312.48|12
1726459140000|2024-09-16 03:59:00|314.57|312.57|314.57|312.57|314.6|312.6|314.53|312.53|10
1726459150000|2024-09-16 03:59:10|314.63|312.63|314.61|312.61|314.63|312.63|314.6|312.6|3
1726459160000|2024-09-16 03:59:20|314.6|312.6|314.6|312.6|314.6|312.6|314.6|312.6|1
1726459170000|2024-09-16 03:59:30|314.62|312.62|314.62|312.62|314.62|312.62|314.61|312.61|5
1726459180000|2024-09-16 03:59:40|314.61|312.61|314.61|312.61|314.61|312.61|314.61|312.61|1
1726459190000|2024-09-16 03:59:50|314.64|312.64|314.61|312.61|314.64|312.64|314.61|312.61|3
1726459200000|2024-09-16 04:00:00|314.65|312.65|314.65|312.65|314.68|312.68|314.61|312.61|11
1726459210000|2024-09-16 04:00:10|314.64|312.64|314.58|312.58|314.64|312.64|314.53|312.53|20
1726459220000|2024-09-16 04:00:20|314.59|312.59|314.59|312.59|314.59|312.59|314.56|312.56|9
1726459230000|2024-09-16 04:00:30|314.58|312.58|314.52|312.52|314.58|312.58|314.52|312.52|5
1726459240000|2024-09-16 04:00:40|314.53|312.53|314.62|312.62|314.62|312.62|314.53|312.53|12
1726459250000|2024-09-16 04:00:50|314.6|312.6|314.54|312.54|314.62|312.62|314.54|312.54|5
1726459260000|2024-09-16 04:01:00|314.56|312.56|314.57|312.57|314.58|312.58|314.55|312.55|7
1726459270000|2024-09-16 04:01:10|314.56|312.56|314.59|312.59|314.59|312.59|314.56|312.56|11
1726459280000|2024-09-16 04:01:20|314.58|312.58|314.58|312.58|314.59|312.59|314.58|312.58|9
1726459290000|2024-09-16 04:01:30|314.59|312.59|314.58|312.58|314.59|312.59|314.58|312.58|2
1726459300000|2024-09-16 04:01:40|314.57|312.57|314.42|312.42|314.57|312.57|314.42|312.42|13
1726459310000|2024-09-16 04:01:50|314.39|312.39|314.36|312.36|314.39|312.39|314.36|312.36|3
1726459320000|2024-09-16 04:02:00|314.35|312.35|314.36|312.36|314.36|312.36|314.35|312.35|4
1726459330000|2024-09-16 04:02:10|314.47|312.47|314.6|312.6|314.65|312.65|314.47|312.47|13
1726459340000|2024-09-16 04:02:20|314.61|312.61|314.6|312.6|314.61|312.61|314.59|312.59|8
1726459350000|2024-09-16 04:02:30|314.61|312.61|314.6|312.6|314.63|312.63|314.6|312.6|9
1726459360000|2024-09-16 04:02:40|314.62|312.62|314.62|312.62|314.62|312.62|314.61|312.61|3
1726459370000|2024-09-16 04:02:50|314.64|312.64|314.62|312.62|314.64|312.64|314.6|312.6|5
1726459390000|2024-09-16 04:03:10|314.58|312.58|314.54|312.54|314.58|312.58|314.54|312.54|11
1726459400000|2024-09-16 04:03:20|314.55|312.55|314.46|312.46|314.55|312.55|314.46|312.46|10
1726459410000|2024-09-16 04:03:30|314.45|312.45|314.47|312.47|314.47|312.47|314.45|312.45|5
1726459420000|2024-09-16 04:03:40|314.48|312.48|314.51|312.51|314.54|312.54|314.47|312.47|16
1726459430000|2024-09-16 04:03:50|314.53|312.53|314.6|312.6|314.61|312.61|314.51|312.51|16
1726459440000|2024-09-16 04:04:00|314.61|312.61|314.69|312.69|314.7|312.7|314.61|312.61|12
1726459450000|2024-09-16 04:04:10|314.71|312.71|314.71|312.71|314.71|312.71|314.71|312.71|1
1726459460000|2024-09-16 04:04:20|314.69|312.69|314.58|312.58|314.69|312.69|314.57|312.57|10
1726459470000|2024-09-16 04:04:30|314.53|312.53|314.56|312.56|314.57|312.57|314.52|312.52|11
1726459480000|2024-09-16 04:04:40|314.57|312.57|314.58|312.58|314.58|312.58|314.57|312.57|6
1726459500000|2024-09-16 04:05:00|314.56|312.56|314.48|312.48|314.56|312.56|314.47|312.47|4
1726459510000|2024-09-16 04:05:10|314.47|312.47|314.47|312.47|314.47|312.47|314.47|312.47|1
1726459520000|2024-09-16 04:05:20|314.48|312.48|314.46|312.46|314.48|312.48|314.46|312.46|7
1726459530000|2024-09-16 04:05:30|314.39|312.39|314.38|312.38|314.44|312.44|314.37|312.37|5
1726459540000|2024-09-16 04:05:40|314.33|312.33|314.31|312.31|314.34|312.34|314.31|312.31|14
1726459550000|2024-09-16 04:05:50|314.29|312.29|314.3|312.3|314.31|312.31|314.29|312.29|5
1726459560000|2024-09-16 04:06:00|314.31|312.31|314.31|312.31|314.44|312.44|314.3|312.3|18
1726459570000|2024-09-16 04:06:10|314.3|312.3|314.3|312.3|314.31|312.31|314.3|312.3|5
1726459580000|2024-09-16 04:06:20|314.31|312.31|314.3|312.3|314.31|312.31|314.3|312.3|4
1726459590000|2024-09-16 04:06:30|314.31|312.31|314.36|312.36|314.4|312.4|314.31|312.31|10
1726459600000|2024-09-16 04:06:40|314.38|312.38|314.37|312.37|314.38|312.38|314.37|312.37|4
1726459610000|2024-09-16 04:06:50|314.35|312.35|314.35|312.35|314.37|312.37|314.35|312.35|9
1726459620000|2024-09-16 04:07:00|314.36|312.36|314.39|312.39|314.46|312.46|314.36|312.36|11
1726459630000|2024-09-16 04:07:10|314.37|312.37|314.41|312.41|314.42|312.42|314.33|312.33|17
1726459640000|2024-09-16 04:07:20|314.4|312.4|314.4|312.4|314.4|312.4|314.38|312.38|7
1726459650000|2024-09-16 04:07:30|314.42|312.42|314.42|312.42|314.42|312.42|314.39|312.39|5
1726459660000|2024-09-16 04:07:40|314.43|312.43|314.47|312.47|314.49|312.49|314.43|312.43|14
1726459670000|2024-09-16 04:07:50|314.48|312.48|314.47|312.47|314.49|312.49|314.47|312.47|12
1726459680000|2024-09-16 04:08:00|314.43|312.43|314.47|312.47|314.47|312.47|314.41|312.41|6
1726459690000|2024-09-16 04:08:10|314.46|312.46|314.42|312.42|314.47|312.47|314.42|312.42|7
1726459700000|2024-09-16 04:08:20|314.4|312.4|314.29|312.29|314.4|312.4|314.29|312.29|5
1726459710000|2024-09-16 04:08:30|314.28|312.28|314.28|312.28|314.28|312.28|314.28|312.28|1
1726459720000|2024-09-16 04:08:40|314.27|312.27|314.34|312.34|314.35|312.35|314.27|312.27|9
1726459730000|2024-09-16 04:08:50|314.33|312.33|314.31|312.31|314.36|312.36|314.31|312.31|13
1726459740000|2024-09-16 04:09:00|314.3|312.3|314.27|312.27|314.3|312.3|314.27|312.27|3
1726459750000|2024-09-16 04:09:10|314.3|312.3|314.52|312.52|314.52|312.52|314.3|312.3|5
1726459760000|2024-09-16 04:09:20|314.54|312.54|314.49|312.49|314.54|312.54|314.49|312.49|4
1726459770000|2024-09-16 04:09:30|314.51|312.51|314.49|312.49|314.51|312.51|314.49|312.49|3
1726459780000|2024-09-16 04:09:40|314.48|312.48|314.4|312.4|314.48|312.48|314.4|312.4|6
1726459790000|2024-09-16 04:09:50|314.41|312.41|314.39|312.39|314.41|312.41|314.39|312.39|3
1726459800000|2024-09-16 04:10:00|314.42|312.42|314.43|312.43|314.43|312.43|314.4|312.4|3
1726459810000|2024-09-16 04:10:10|314.46|312.46|314.53|312.53|314.54|312.54|314.46|312.46|18
1726459820000|2024-09-16 04:10:20|314.54|312.54|314.49|312.49|314.54|312.54|314.46|312.46|12
1726459830000|2024-09-16 04:10:30|314.5|312.5|314.49|312.49|314.51|312.51|314.49|312.49|11
1726459840000|2024-09-16 04:10:40|314.48|312.48|314.53|312.53|314.55|312.55|314.48|312.48|11
1726459850000|2024-09-16 04:10:50|314.54|312.54|314.53|312.53|314.55|312.55|314.52|312.52|8
1726459860000|2024-09-16 04:11:00|314.52|312.52|314.54|312.54|314.56|312.56|314.52|312.52|12
1726459870000|2024-09-16 04:11:10|314.55|312.55|314.55|312.55|314.56|312.56|314.53|312.53|14
1726459880000|2024-09-16 04:11:20|314.53|312.53|314.56|312.56|314.56|312.56|314.53|312.53|10
1726459890000|2024-09-16 04:11:30|314.54|312.54|314.63|312.63|314.65|312.65|314.54|312.54|10
1726459900000|2024-09-16 04:11:40|314.62|312.62|314.65|312.65|314.66|312.66|314.62|312.62|15
1726459910000|2024-09-16 04:11:50|314.64|312.64|314.66|312.66|314.66|312.66|314.63|312.63|16
1726459920000|2024-09-16 04:12:00|314.64|312.64|314.64|312.64|314.65|312.65|314.61|312.61|14
1726459930000|2024-09-16 04:12:10|314.62|312.62|314.74|312.74|314.74|312.74|314.62|312.62|15
1726459940000|2024-09-16 04:12:20|314.75|312.75|315.01|313.01|315.03|313.03|314.75|312.75|18
1726459950000|2024-09-16 04:12:30|315.02|313.02|315.01|313.01|315.05|313.05|315|313|13
1726459960000|2024-09-16 04:12:40|315|313|315.14|313.14|315.15|313.15|315|313|17
1726459970000|2024-09-16 04:12:50|315.13|313.13|315.15|313.15|315.17|313.17|315.13|313.13|11
1726459980000|2024-09-16 04:13:00|315.16|313.16|315.2|313.2|315.21|313.21|315.14|313.14|17
1726459990000|2024-09-16 04:13:10|315.19|313.19|315.11|313.11|315.23|313.23|315.1|313.1|14
1726460000000|2024-09-16 04:13:20|315.1|313.1|315.11|313.11|315.12|313.12|315.09|313.09|14
1726460010000|2024-09-16 04:13:30|315.1|313.1|315.02|313.02|315.11|313.11|314.98|312.98|16
1726460020000|2024-09-16 04:13:40|315|313|314.99|312.99|315|313|314.99|312.99|8
1726460030000|2024-09-16 04:13:50|315|313|315.14|313.14|315.14|313.14|315|313|11
1726460040000|2024-09-16 04:14:00|315.13|313.13|315.09|313.09|315.13|313.13|315.09|313.09|9
1726460050000|2024-09-16 04:14:10|315.11|313.11|315.13|313.13|315.13|313.13|315.09|313.09|9
1726460060000|2024-09-16 04:14:20|315.12|313.12|315.15|313.15|315.15|313.15|315.1|313.1|10
1726460070000|2024-09-16 04:14:30|315.14|313.14|315.14|313.14|315.15|313.15|315.11|313.11|9
1726460080000|2024-09-16 04:14:40|315.15|313.15|315.24|313.24|315.25|313.25|315.15|313.15|9
1726460090000|2024-09-16 04:14:50|315.27|313.27|315.24|313.24|315.27|313.27|315.24|313.24|2
1726460100000|2024-09-16 04:15:00|315.22|313.22|315.22|313.22|315.25|313.25|315.2|313.2|9
1726460110000|2024-09-16 04:15:10|315.2|313.2|315.23|313.23|315.26|313.26|315.15|313.15|15
1726460120000|2024-09-16 04:15:20|315.22|313.22|315.12|313.12|315.22|313.22|315.1|313.1|11
1726460130000|2024-09-16 04:15:30|315.11|313.11|315.11|313.11|315.12|313.12|315.09|313.09|13
1726460140000|2024-09-16 04:15:40|315.1|313.1|315.12|313.12|315.12|313.12|315.09|313.09|8
1726460150000|2024-09-16 04:15:50|315.1|313.1|315.08|313.08|315.14|313.14|315.08|313.08|11
1726460160000|2024-09-16 04:16:00|315.09|313.09|314.92|312.92|315.09|313.09|314.92|312.92|11
1726460170000|2024-09-16 04:16:10|314.96|312.96|314.99|312.99|315.01|313.01|314.92|312.92|9
1726460180000|2024-09-16 04:16:20|315|313|314.93|312.93|315|313|314.93|312.93|12
1726460190000|2024-09-16 04:16:30|314.96|312.96|314.91|312.91|314.97|312.97|314.9|312.9|13
1726460200000|2024-09-16 04:16:40|314.93|312.93|314.95|312.95|314.95|312.95|314.91|312.91|8
1726460210000|2024-09-16 04:16:50|314.96|312.96|315.25|313.25|315.28|313.28|314.96|312.96|15
1726460220000|2024-09-16 04:17:00|315.24|313.24|315.2|313.2|315.24|313.24|315.19|313.19|10
1726460230000|2024-09-16 04:17:10|315.19|313.19|315.2|313.2|315.22|313.22|315.19|313.19|8
1726460240000|2024-09-16 04:17:20|315.22|313.22|315.22|313.22|315.22|313.22|315.2|313.2|3
1726460250000|2024-09-16 04:17:30|315.21|313.21|315.3|313.3|315.32|313.32|315.21|313.21|8
1726460260000|2024-09-16 04:17:40|315.33|313.33|315.36|313.36|315.4|313.4|315.33|313.33|5
1726460270000|2024-09-16 04:17:50|315.35|313.35|315.28|313.28|315.35|313.35|315.24|313.24|13
1726460280000|2024-09-16 04:18:00|315.27|313.27|315.11|313.11|315.27|313.27|315.09|313.09|7
1726460290000|2024-09-16 04:18:10|315.13|313.13|315.17|313.17|315.17|313.17|315.13|313.13|5
1726460300000|2024-09-16 04:18:20|315.16|313.16|315.14|313.14|315.16|313.16|315.14|313.14|2
1726460310000|2024-09-16 04:18:30|315.12|313.12|315.11|313.11|315.12|313.12|315.1|313.1|8
1726460320000|2024-09-16 04:18:40|315.12|313.12|315.11|313.11|315.12|313.12|315.11|313.11|4
1726460330000|2024-09-16 04:18:50|315.1|313.1|315.07|313.07|315.11|313.11|315.07|313.07|5
1726460340000|2024-09-16 04:19:00|315.04|313.04|315.08|313.08|315.09|313.09|315.04|313.04|5
1726460350000|2024-09-16 04:19:10|315.09|313.09|315.09|313.09|315.09|313.09|315.08|313.08|7
1726460360000|2024-09-16 04:19:20|315.08|313.08|315.09|313.09|315.09|313.09|315.08|313.08|2
1726460370000|2024-09-16 04:19:30|315.1|313.1|314.99|312.99|315.1|313.1|314.98|312.98|8
1726460380000|2024-09-16 04:19:40|315|313|314.92|312.92|315|313|314.92|312.92|8
1726460390000|2024-09-16 04:19:50|314.93|312.93|314.92|312.92|314.93|312.93|314.92|312.92|4
1726460400000|2024-09-16 04:20:00|314.91|312.91|314.89|312.89|314.93|312.93|314.89|312.89|8
1726460410000|2024-09-16 04:20:10|314.88|312.88|314.69|312.69|314.88|312.88|314.69|312.69|8
1726460420000|2024-09-16 04:20:20|314.61|312.61|314.61|312.61|314.61|312.61|314.6|312.6|5
1726460430000|2024-09-16 04:20:30|314.6|312.6|314.73|312.73|314.74|312.74|314.56|312.56|8
1726460440000|2024-09-16 04:20:40|314.72|312.72|314.71|312.71|314.73|312.73|314.7|312.7|4
1726460450000|2024-09-16 04:20:50|314.74|312.74|314.83|312.83|314.86|312.86|314.74|312.74|5
1726460460000|2024-09-16 04:21:00|314.84|312.84|314.83|312.83|314.86|312.86|314.77|312.77|12
1726460470000|2024-09-16 04:21:10|314.82|312.82|314.64|312.64|314.82|312.82|314.64|312.64|15
1726460480000|2024-09-16 04:21:20|314.63|312.63|314.59|312.59|314.65|312.65|314.59|312.59|9
1726460490000|2024-09-16 04:21:30|314.56|312.56|314.49|312.49|314.56|312.56|314.47|312.47|7
1726460510000|2024-09-16 04:21:50|314.5|312.5|314.65|312.65|314.68|312.68|314.5|312.5|10
1726460520000|2024-09-16 04:22:00|314.67|312.67|314.59|312.59|314.67|312.67|314.59|312.59|7
1726460530000|2024-09-16 04:22:10|314.55|312.55|314.69|312.69|314.69|312.69|314.55|312.55|9
1726460540000|2024-09-16 04:22:20|314.67|312.67|314.68|312.68|314.68|312.68|314.65|312.65|4
1726460550000|2024-09-16 04:22:30|314.67|312.67|314.66|312.66|314.68|312.68|314.66|312.66|4
1726460560000|2024-09-16 04:22:40|314.65|312.65|314.66|312.66|314.66|312.66|314.65|312.65|2
1726460570000|2024-09-16 04:22:50|314.67|312.67|314.66|312.66|314.69|312.69|314.66|312.66|5
1726460580000|2024-09-16 04:23:00|314.65|312.65|314.59|312.59|314.65|312.65|314.54|312.54|17
1726460590000|2024-09-16 04:23:10|314.58|312.58|314.58|312.58|314.59|312.59|314.56|312.56|5
1726460600000|2024-09-16 04:23:20|314.57|312.57|314.7|312.7|314.7|312.7|314.57|312.57|7
1726460610000|2024-09-16 04:23:30|314.67|312.67|314.65|312.65|314.68|312.68|314.65|312.65|4
1726460620000|2024-09-16 04:23:40|314.64|312.64|314.55|312.55|314.64|312.64|314.55|312.55|4
1726460630000|2024-09-16 04:23:50|314.56|312.56|314.56|312.56|314.56|312.56|314.55|312.55|3
1726460640000|2024-09-16 04:24:00|314.55|312.55|314.68|312.68|314.68|312.68|314.55|312.55|10
1726460650000|2024-09-16 04:24:10|314.67|312.67|314.69|312.69|314.69|312.69|314.67|312.67|3
1726460660000|2024-09-16 04:24:20|314.7|312.7|314.77|312.77|314.77|312.77|314.7|312.7|4
1726460670000|2024-09-16 04:24:30|314.76|312.76|314.79|312.79|314.79|312.79|314.76|312.76|3
1726460680000|2024-09-16 04:24:40|314.78|312.78|314.8|312.8|314.8|312.8|314.78|312.78|2
1726460690000|2024-09-16 04:24:50|314.78|312.78|314.77|312.77|314.79|312.79|314.74|312.74|7
1726460700000|2024-09-16 04:25:00|314.79|312.79|314.76|312.76|314.79|312.79|314.76|312.76|4
1726460710000|2024-09-16 04:25:10|314.74|312.74|314.78|312.78|314.79|312.79|314.74|312.74|12
1726460730000|2024-09-16 04:25:30|314.77|312.77|314.77|312.77|314.78|312.78|314.77|312.77|3
1726460740000|2024-09-16 04:25:40|314.78|312.78|314.81|312.81|314.9|312.9|314.77|312.77|16
1726460750000|2024-09-16 04:25:50|314.83|312.83|314.79|312.79|314.83|312.83|314.79|312.79|7
1726460760000|2024-09-16 04:26:00|314.81|312.81|314.83|312.83|314.83|312.83|314.81|312.81|2
1726460770000|2024-09-16 04:26:10|314.82|312.82|314.83|312.83|314.83|312.83|314.82|312.82|2
1726460780000|2024-09-16 04:26:20|314.86|312.86|314.97|312.97|314.99|312.99|314.86|312.86|10
1726460790000|2024-09-16 04:26:30|314.96|312.96|314.94|312.94|314.97|312.97|314.93|312.93|7
1726460800000|2024-09-16 04:26:40|314.95|312.95|314.97|312.97|314.97|312.97|314.93|312.93|8
1726460810000|2024-09-16 04:26:50|314.96|312.96|314.97|312.97|314.98|312.98|314.92|312.92|8
1726460820000|2024-09-16 04:27:00|314.96|312.96|314.97|312.97|314.98|312.98|314.96|312.96|4
1726460830000|2024-09-16 04:27:10|314.96|312.96|314.94|312.94|314.96|312.96|314.93|312.93|9
1726460840000|2024-09-16 04:27:20|314.92|312.92|314.87|312.87|314.92|312.92|314.81|312.81|10
1726460850000|2024-09-16 04:27:30|314.88|312.88|314.88|312.88|314.89|312.89|314.88|312.88|7
1726460860000|2024-09-16 04:27:40|314.87|312.87|314.85|312.85|314.88|312.88|314.85|312.85|8
1726460870000|2024-09-16 04:27:50|314.83|312.83|314.83|312.83|314.84|312.84|314.81|312.81|7
1726460880000|2024-09-16 04:28:00|314.82|312.82|314.75|312.75|314.82|312.82|314.73|312.73|9
1726460890000|2024-09-16 04:28:10|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1726460900000|2024-09-16 04:28:20|314.75|312.75|314.75|312.75|314.75|312.75|314.74|312.74|3
1726460910000|2024-09-16 04:28:30|314.77|312.77|314.74|312.74|314.77|312.77|314.74|312.74|4
1726460920000|2024-09-16 04:28:40|314.75|312.75|314.76|312.76|314.78|312.78|314.75|312.75|5
1726460940000|2024-09-16 04:29:00|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1726460960000|2024-09-16 04:29:20|314.75|312.75|314.74|312.74|314.75|312.75|314.74|312.74|2
1726460970000|2024-09-16 04:29:30|314.73|312.73|314.73|312.73|314.73|312.73|314.72|312.72|3
1726460980000|2024-09-16 04:29:40|314.74|312.74|314.77|312.77|314.77|312.77|314.74|312.74|3
1726460990000|2024-09-16 04:29:50|314.79|312.79|314.77|312.77|314.79|312.79|314.76|312.76|8
1726461000000|2024-09-16 04:30:00|314.76|312.76|314.73|312.73|314.76|312.76|314.73|312.73|9
1726461010000|2024-09-16 04:30:10|314.71|312.71|314.72|312.72|314.73|312.73|314.71|312.71|4
1726461020000|2024-09-16 04:30:20|314.73|312.73|314.59|312.59|314.73|312.73|314.59|312.59|12
1726461030000|2024-09-16 04:30:30|314.54|312.54|314.5|312.5|314.54|312.54|314.5|312.5|4
1726461040000|2024-09-16 04:30:40|314.49|312.49|314.46|312.46|314.49|312.49|314.42|312.42|9
1726461050000|2024-09-16 04:30:50|314.47|312.47|314.48|312.48|314.48|312.48|314.47|312.47|2
1726461060000|2024-09-16 04:31:00|314.47|312.47|314.56|312.56|314.57|312.57|314.42|312.42|9
1726461070000|2024-09-16 04:31:10|314.57|312.57|314.64|312.64|314.64|312.64|314.53|312.53|13
1726461080000|2024-09-16 04:31:20|314.65|312.65|314.63|312.63|314.65|312.65|314.62|312.62|9
1726461090000|2024-09-16 04:31:30|314.62|312.62|314.64|312.64|314.64|312.64|314.6|312.6|6
1726461100000|2024-09-16 04:31:40|314.63|312.63|314.74|312.74|314.75|312.75|314.63|312.63|12
1726461110000|2024-09-16 04:31:50|314.75|312.75|314.74|312.74|314.75|312.75|314.74|312.74|6
1726461120000|2024-09-16 04:32:00|314.75|312.75|314.78|312.78|314.78|312.78|314.74|312.74|4
1726461130000|2024-09-16 04:32:10|314.76|312.76|314.75|312.75|314.76|312.76|314.73|312.73|4
1726461140000|2024-09-16 04:32:20|314.74|312.74|314.63|312.63|314.74|312.74|314.62|312.62|7
1726461150000|2024-09-16 04:32:30|314.62|312.62|314.62|312.62|314.62|312.62|314.61|312.61|7
1726461160000|2024-09-16 04:32:40|314.63|312.63|314.66|312.66|314.66|312.66|314.62|312.62|7
1726461170000|2024-09-16 04:32:50|314.65|312.65|314.66|312.66|314.67|312.67|314.64|312.64|5
1726461180000|2024-09-16 04:33:00|314.65|312.65|314.6|312.6|314.66|312.66|314.57|312.57|10
1726461190000|2024-09-16 04:33:10|314.61|312.61|314.61|312.61|314.61|312.61|314.6|312.6|5
1726461200000|2024-09-16 04:33:20|314.62|312.62|314.86|312.86|314.87|312.87|314.62|312.62|14
1726461210000|2024-09-16 04:33:30|314.85|312.85|314.88|312.88|314.88|312.88|314.85|312.85|8
1726461220000|2024-09-16 04:33:40|314.87|312.87|314.82|312.82|314.89|312.89|314.82|312.82|5
1726461230000|2024-09-16 04:33:50|314.84|312.84|314.84|312.84|314.84|312.84|314.83|312.83|3
1726461240000|2024-09-16 04:34:00|314.83|312.83|314.83|312.83|314.84|312.84|314.82|312.82|8
1726461250000|2024-09-16 04:34:10|314.84|312.84|314.84|312.84|314.85|312.85|314.83|312.83|7
1726461260000|2024-09-16 04:34:20|314.83|312.83|314.84|312.84|314.85|312.85|314.82|312.82|6
1726461270000|2024-09-16 04:34:30|314.85|312.85|314.97|312.97|314.97|312.97|314.85|312.85|8
1726461280000|2024-09-16 04:34:40|314.96|312.96|314.95|312.95|314.97|312.97|314.95|312.95|10
1726461290000|2024-09-16 04:34:50|314.96|312.96|314.99|312.99|314.99|312.99|314.96|312.96|5
1726461300000|2024-09-16 04:35:00|314.98|312.98|314.95|312.95|315.03|313.03|314.95|312.95|10
1726461310000|2024-09-16 04:35:10|314.93|312.93|314.93|312.93|314.93|312.93|314.9|312.9|7
1726461320000|2024-09-16 04:35:20|314.95|312.95|314.94|312.94|314.95|312.95|314.94|312.94|2
1726461330000|2024-09-16 04:35:30|314.92|312.92|314.98|312.98|314.98|312.98|314.89|312.89|12
1726461340000|2024-09-16 04:35:40|315|313|315.04|313.04|315.07|313.07|315|313|17
1726461350000|2024-09-16 04:35:50|315.05|313.05|315.05|313.05|315.06|313.06|315.04|313.04|8
1726461360000|2024-09-16 04:36:00|315.02|313.02|315.02|313.02|315.03|313.03|315.02|313.02|5
1726461370000|2024-09-16 04:36:10|315.03|313.03|315.15|313.15|315.15|313.15|315.02|313.02|14
1726461380000|2024-09-16 04:36:20|315.14|313.14|315.1|313.1|315.14|313.14|315.1|313.1|3
1726461390000|2024-09-16 04:36:30|315.11|313.11|315.01|313.01|315.14|313.14|315|313|9
1726461400000|2024-09-16 04:36:40|315|313|314.94|312.94|315|313|314.93|312.93|8
1726461410000|2024-09-16 04:36:50|314.93|312.93|314.92|312.92|314.93|312.93|314.92|312.92|2
1726461420000|2024-09-16 04:37:00|314.91|312.91|315.01|313.01|315.01|313.01|314.91|312.91|7
1726461430000|2024-09-16 04:37:10|315.03|313.03|315.08|313.08|315.09|313.09|315.02|313.02|11
1726461440000|2024-09-16 04:37:20|315.06|313.06|315.05|313.05|315.07|313.07|315.04|313.04|5
1726461450000|2024-09-16 04:37:30|315.06|313.06|315.06|313.06|315.06|313.06|315.06|313.06|1
1726461460000|2024-09-16 04:37:40|315.07|313.07|315.15|313.15|315.15|313.15|315.07|313.07|3
1726461470000|2024-09-16 04:37:50|315.16|313.16|315.13|313.13|315.16|313.16|315.12|313.12|7
1726461480000|2024-09-16 04:38:00|315.14|313.14|315.16|313.16|315.16|313.16|315.14|313.14|2
1726461490000|2024-09-16 04:38:10|315.14|313.14|315.16|313.16|315.16|313.16|315.14|313.14|4
1726461500000|2024-09-16 04:38:20|315.17|313.17|315.29|313.29|315.3|313.3|315.12|313.12|10
1726461510000|2024-09-16 04:38:30|315.3|313.3|315.3|313.3|315.36|313.36|315.3|313.3|9
1726461520000|2024-09-16 04:38:40|315.31|313.31|315.32|313.32|315.33|313.33|315.3|313.3|7
1726461530000|2024-09-16 04:38:50|315.31|313.31|315.32|313.32|315.33|313.33|315.3|313.3|8
1726461540000|2024-09-16 04:39:00|315.31|313.31|315.3|313.3|315.32|313.32|315.28|313.28|13
1726461550000|2024-09-16 04:39:10|315.31|313.31|315.33|313.33|315.34|313.34|315.31|313.31|9
1726461560000|2024-09-16 04:39:20|315.32|313.32|315.32|313.32|315.32|313.32|315.32|313.32|1
1726461580000|2024-09-16 04:39:40|315.33|313.33|315.23|313.23|315.33|313.33|315.23|313.23|8
1726461590000|2024-09-16 04:39:50|315.22|313.22|315.24|313.24|315.24|313.24|315.19|313.19|8
1726461600000|2024-09-16 04:40:00|315.23|313.23|314.82|312.82|315.23|313.23|314.82|312.82|20
1726461610000|2024-09-16 04:40:10|314.81|312.81|314.75|312.75|314.82|312.82|314.75|312.75|11
1726461620000|2024-09-16 04:40:20|314.91|312.91|314.92|312.92|314.95|312.95|314.91|312.91|9
1726461630000|2024-09-16 04:40:30|314.91|312.91|314.88|312.88|314.91|312.91|314.87|312.87|5
1726461640000|2024-09-16 04:40:40|314.89|312.89|314.93|312.93|314.93|312.93|314.88|312.88|20
1726461650000|2024-09-16 04:40:50|314.91|312.91|314.91|312.91|314.96|312.96|314.91|312.91|10
1726461660000|2024-09-16 04:41:00|314.92|312.92|314.95|312.95|314.95|312.95|314.92|312.92|8
1726461670000|2024-09-16 04:41:10|314.94|312.94|314.91|312.91|314.95|312.95|314.91|312.91|5
1726461680000|2024-09-16 04:41:20|314.89|312.89|314.92|312.92|314.92|312.92|314.89|312.89|6
1726461690000|2024-09-16 04:41:30|314.93|312.93|314.98|312.98|315|313|314.93|312.93|6
1726461700000|2024-09-16 04:41:40|314.99|312.99|314.97|312.97|314.99|312.99|314.97|312.97|7
1726461710000|2024-09-16 04:41:50|314.96|312.96|314.96|312.96|314.97|312.97|314.96|312.96|3
1726461720000|2024-09-16 04:42:00|314.94|312.94|315.03|313.03|315.05|313.05|314.94|312.94|15
1726461730000|2024-09-16 04:42:10|315.02|313.02|315.03|313.03|315.03|313.03|315.02|313.02|10
1726461740000|2024-09-16 04:42:20|315.04|313.04|315.04|313.04|315.04|313.04|315.04|313.04|1
1726461750000|2024-09-16 04:42:30|315.03|313.03|315.03|313.03|315.04|313.04|315.02|313.02|7
1726461760000|2024-09-16 04:42:40|315.04|313.04|315.03|313.03|315.04|313.04|315.02|313.02|14
1726461770000|2024-09-16 04:42:50|315.02|313.02|315.02|313.02|315.04|313.04|315.02|313.02|5
1726461780000|2024-09-16 04:43:00|315.03|313.03|315.03|313.03|315.05|313.05|315.03|313.03|5
1726461790000|2024-09-16 04:43:10|315.04|313.04|315.04|313.04|315.04|313.04|315.04|313.04|1
1726461800000|2024-09-16 04:43:20|315.03|313.03|315.04|313.04|315.04|313.04|315.03|313.03|2
1726461820000|2024-09-16 04:43:40|315.03|313.03|315.04|313.04|315.04|313.04|315.03|313.03|2
1726461830000|2024-09-16 04:43:50|315.03|313.03|314.85|312.85|315.03|313.03|314.76|312.76|12
1726461840000|2024-09-16 04:44:00|314.84|312.84|314.84|312.84|314.85|312.85|314.84|312.84|3
1726461850000|2024-09-16 04:44:10|314.83|312.83|314.82|312.82|314.83|312.83|314.8|312.8|7
1726461860000|2024-09-16 04:44:20|314.83|312.83|314.81|312.81|314.83|312.83|314.81|312.81|3
1726461870000|2024-09-16 04:44:30|314.79|312.79|314.93|312.93|314.93|312.93|314.79|312.79|6
1726461880000|2024-09-16 04:44:40|314.94|312.94|314.95|312.95|314.95|312.95|314.94|312.94|2
1726461900000|2024-09-16 04:45:00|314.92|312.92|314.92|312.92|314.93|312.93|314.9|312.9|13
1726461910000|2024-09-16 04:45:10|314.91|312.91|314.94|312.94|314.95|312.95|314.78|312.78|14
1726461920000|2024-09-16 04:45:20|314.9|312.9|314.9|312.9|314.91|312.91|314.9|312.9|3
1726461930000|2024-09-16 04:45:30|314.91|312.91|315.07|313.07|315.08|313.08|314.9|312.9|14
1726461940000|2024-09-16 04:45:40|315.06|313.06|315.04|313.04|315.06|313.06|315.04|313.04|3
1726461950000|2024-09-16 04:45:50|315.02|313.02|314.87|312.87|315.02|313.02|314.86|312.86|13
1726461960000|2024-09-16 04:46:00|314.86|312.86|314.78|312.78|314.86|312.86|314.71|312.71|17
1726461970000|2024-09-16 04:46:10|314.77|312.77|314.76|312.76|314.78|312.78|314.74|312.74|12
1726461980000|2024-09-16 04:46:20|314.77|312.77|314.67|312.67|314.78|312.78|314.67|312.67|9
1726461990000|2024-09-16 04:46:30|314.68|312.68|314.68|312.68|314.7|312.7|314.67|312.67|10
1726462000000|2024-09-16 04:46:40|314.67|312.67|314.68|312.68|314.7|312.7|314.67|312.67|9
1726462010000|2024-09-16 04:46:50|314.74|312.74|314.67|312.67|314.74|312.74|314.64|312.64|11
1726462020000|2024-09-16 04:47:00|314.68|312.68|314.63|312.63|314.68|312.68|314.62|312.62|9
1726462030000|2024-09-16 04:47:10|314.66|312.66|314.75|312.75|314.75|312.75|314.66|312.66|9
1726462050000|2024-09-16 04:47:30|314.73|312.73|314.71|312.71|314.73|312.73|314.71|312.71|2
1726462060000|2024-09-16 04:47:40|314.69|312.69|314.69|312.69|314.69|312.69|314.67|312.67|18
1726462070000|2024-09-16 04:47:50|314.68|312.68|314.68|312.68|314.69|312.69|314.67|312.67|11
1726462080000|2024-09-16 04:48:00|314.69|312.69|314.61|312.61|314.69|312.69|314.59|312.59|12
1726462090000|2024-09-16 04:48:10|314.62|312.62|314.6|312.6|314.62|312.62|314.58|312.58|13
1726462100000|2024-09-16 04:48:20|314.63|312.63|314.63|312.63|314.64|312.64|314.61|312.61|8
1726462110000|2024-09-16 04:48:30|314.64|312.64|314.64|312.64|314.65|312.65|314.63|312.63|8
1726462120000|2024-09-16 04:48:40|314.65|312.65|314.62|312.62|314.65|312.65|314.61|312.61|5
1726462130000|2024-09-16 04:48:50|314.61|312.61|314.6|312.6|314.61|312.61|314.59|312.59|6
1726462140000|2024-09-16 04:49:00|314.62|312.62|314.59|312.59|314.62|312.62|314.59|312.59|9
1726462150000|2024-09-16 04:49:10|314.6|312.6|314.6|312.6|314.6|312.6|314.59|312.59|5
1726462160000|2024-09-16 04:49:20|314.59|312.59|314.71|312.71|314.71|312.71|314.59|312.59|11
1726462170000|2024-09-16 04:49:30|314.7|312.7|314.71|312.71|314.71|312.71|314.7|312.7|2
1726462180000|2024-09-16 04:49:40|314.7|312.7|314.71|312.71|314.71|312.71|314.7|312.7|6
1726462190000|2024-09-16 04:49:50|314.7|312.7|314.7|312.7|314.7|312.7|314.68|312.68|8
1726462200000|2024-09-16 04:50:00|314.69|312.69|314.71|312.71|314.71|312.71|314.69|312.69|13
1726462210000|2024-09-16 04:50:10|314.7|312.7|314.7|312.7|314.7|312.7|314.68|312.68|10
1726462220000|2024-09-16 04:50:20|314.69|312.69|314.68|312.68|314.7|312.7|314.68|312.68|11
1726462230000|2024-09-16 04:50:30|314.69|312.69|314.7|312.7|314.71|312.71|314.69|312.69|9
1726462240000|2024-09-16 04:50:40|314.71|312.71|314.71|312.71|314.71|312.71|314.71|312.71|1
1726462250000|2024-09-16 04:50:50|314.7|312.7|314.67|312.67|314.71|312.71|314.67|312.67|6
1726462260000|2024-09-16 04:51:00|314.66|312.66|314.7|312.7|314.7|312.7|314.63|312.63|11
1726462270000|2024-09-16 04:51:10|314.69|312.69|314.7|312.7|314.7|312.7|314.69|312.69|10
1726462280000|2024-09-16 04:51:20|314.69|312.69|314.7|312.7|314.7|312.7|314.69|312.69|14
1726462290000|2024-09-16 04:51:30|314.71|312.71|314.69|312.69|314.71|312.71|314.69|312.69|7
1726462300000|2024-09-16 04:51:40|314.7|312.7|314.7|312.7|314.7|312.7|314.7|312.7|1
1726462310000|2024-09-16 04:51:50|314.69|312.69|314.71|312.71|314.71|312.71|314.69|312.69|3
1726462320000|2024-09-16 04:52:00|314.7|312.7|314.67|312.67|314.71|312.71|314.65|312.65|9
1726462330000|2024-09-16 04:52:10|314.69|312.69|314.71|312.71|314.71|312.71|314.69|312.69|3
1726462340000|2024-09-16 04:52:20|314.74|312.74|314.78|312.78|314.78|312.78|314.74|312.74|8
1726462350000|2024-09-16 04:52:30|314.79|312.79|314.83|312.83|314.85|312.85|314.79|312.79|10
1726462360000|2024-09-16 04:52:40|314.82|312.82|314.78|312.78|314.82|312.82|314.77|312.77|7
1726462370000|2024-09-16 04:52:50|314.79|312.79|314.79|312.79|314.79|312.79|314.78|312.78|9
1726462380000|2024-09-16 04:53:00|314.78|312.78|314.75|312.75|314.78|312.78|314.75|312.75|5
1726462390000|2024-09-16 04:53:10|314.74|312.74|314.7|312.7|314.75|312.75|314.68|312.68|12
1726462400000|2024-09-16 04:53:20|314.69|312.69|314.69|312.69|314.7|312.7|314.69|312.69|15
1726462410000|2024-09-16 04:53:30|314.7|312.7|314.67|312.67|314.7|312.7|314.66|312.66|9
1726462420000|2024-09-16 04:53:40|314.68|312.68|314.68|312.68|314.68|312.68|314.68|312.68|1
1726462440000|2024-09-16 04:54:00|314.69|312.69|314.7|312.7|314.71|312.71|314.68|312.68|13
1726462450000|2024-09-16 04:54:10|314.69|312.69|314.7|312.7|314.7|312.7|314.69|312.69|10
1726462460000|2024-09-16 04:54:20|314.71|312.71|314.71|312.71|314.71|312.71|314.71|312.71|1
1726462500000|2024-09-16 04:55:00|314.72|312.72|314.8|312.8|314.84|312.84|314.72|312.72|14
1726462520000|2024-09-16 04:55:20|314.79|312.79|314.74|312.74|314.79|312.79|314.73|312.73|13
1726462530000|2024-09-16 04:55:30|314.73|312.73|314.62|312.62|314.74|312.74|314.59|312.59|15
1726462540000|2024-09-16 04:55:40|314.61|312.61|314.63|312.63|314.64|312.64|314.61|312.61|14
1726462550000|2024-09-16 04:55:50|314.64|312.64|314.66|312.66|314.69|312.69|314.63|312.63|15
1726462560000|2024-09-16 04:56:00|314.67|312.67|314.67|312.67|314.68|312.68|314.66|312.66|9
1726462570000|2024-09-16 04:56:10|314.68|312.68|314.68|312.68|314.68|312.68|314.66|312.66|8
1726462580000|2024-09-16 04:56:20|314.67|312.67|314.59|312.59|314.67|312.67|314.58|312.58|5
1726462590000|2024-09-16 04:56:30|314.58|312.58|314.59|312.59|314.6|312.6|314.58|312.58|4
1726462600000|2024-09-16 04:56:40|314.6|312.6|314.64|312.64|314.67|312.67|314.6|312.6|6
1726462610000|2024-09-16 04:56:50|314.65|312.65|314.63|312.63|314.66|312.66|314.63|312.63|8
1726462620000|2024-09-16 04:57:00|314.65|312.65|314.63|312.63|314.65|312.65|314.63|312.63|2
1726462640000|2024-09-16 04:57:20|314.6|312.6|314.59|312.59|314.61|312.61|314.58|312.58|8
1726462650000|2024-09-16 04:57:30|314.6|312.6|314.55|312.55|314.6|312.6|314.55|312.55|8
1726462660000|2024-09-16 04:57:40|314.56|312.56|314.53|312.53|314.56|312.56|314.53|312.53|2
1726462670000|2024-09-16 04:57:50|314.52|312.52|314.57|312.57|314.58|312.58|314.52|312.52|7
1726462680000|2024-09-16 04:58:00|314.55|312.55|314.55|312.55|314.57|312.57|314.55|312.55|3
1726462690000|2024-09-16 04:58:10|314.57|312.57|314.57|312.57|314.59|312.59|314.57|312.57|5
1726462700000|2024-09-16 04:58:20|314.58|312.58|314.57|312.57|314.59|312.59|314.56|312.56|9
1726462710000|2024-09-16 04:58:30|314.56|312.56|314.54|312.54|314.56|312.56|314.54|312.54|11
1726462720000|2024-09-16 04:58:40|314.53|312.53|314.5|312.5|314.53|312.53|314.45|312.45|11
1726462730000|2024-09-16 04:58:50|314.49|312.49|314.5|312.5|314.52|312.52|314.47|312.47|14
1726462740000|2024-09-16 04:59:00|314.49|312.49|314.49|312.49|314.5|312.5|314.49|312.49|3
1726462750000|2024-09-16 04:59:10|314.5|312.5|314.61|312.61|314.62|312.62|314.49|312.49|11
1726462760000|2024-09-16 04:59:20|314.62|312.62|314.7|312.7|314.71|312.71|314.62|312.62|15
1726462770000|2024-09-16 04:59:30|314.71|312.71|314.74|312.74|314.74|312.74|314.71|312.71|4
1726462780000|2024-09-16 04:59:40|314.75|312.75|314.76|312.76|314.76|312.76|314.75|312.75|2
1726462790000|2024-09-16 04:59:50|314.74|312.74|314.75|312.75|314.75|312.75|314.74|312.74|2
1726462800000|2024-09-16 05:00:00|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1726462810000|2024-09-16 05:00:10|314.75|312.75|314.76|312.76|314.76|312.76|314.75|312.75|2
1726462820000|2024-09-16 05:00:20|314.75|312.75|314.75|312.75|314.75|312.75|314.74|312.74|3
1726462830000|2024-09-16 05:00:30|314.74|312.74|314.75|312.75|314.75|312.75|314.74|312.74|8
1726462840000|2024-09-16 05:00:40|314.74|312.74|314.75|312.75|314.75|312.75|314.74|312.74|2
1726462850000|2024-09-16 05:00:50|314.74|312.74|314.76|312.76|314.76|312.76|314.74|312.74|3
1726462860000|2024-09-16 05:01:00|314.77|312.77|314.94|312.94|314.97|312.97|314.77|312.77|17
1726462870000|2024-09-16 05:01:10|314.95|312.95|314.97|312.97|314.97|312.97|314.92|312.92|11
1726462880000|2024-09-16 05:01:20|314.98|312.98|314.98|312.98|314.98|312.98|314.97|312.97|3
1726462890000|2024-09-16 05:01:30|314.97|312.97|314.97|312.97|314.97|312.97|314.97|312.97|1
1726462900000|2024-09-16 05:01:40|314.98|312.98|314.98|312.98|314.98|312.98|314.98|312.98|1
1726462910000|2024-09-16 05:01:50|314.99|312.99|314.99|312.99|314.99|312.99|314.99|312.99|1
1726462920000|2024-09-16 05:02:00|315|313|315.13|313.13|315.15|313.15|315|313|16
1726462930000|2024-09-16 05:02:10|315.12|313.12|315.16|313.16|315.16|313.16|315.12|313.12|10
1726462940000|2024-09-16 05:02:20|315.17|313.17|315.17|313.17|315.17|313.17|315.16|313.16|3
1726462950000|2024-09-16 05:02:30|315.16|313.16|315.17|313.17|315.17|313.17|315.16|313.16|2
1726462970000|2024-09-16 05:02:50|315.16|313.16|315.09|313.09|315.16|313.16|315.09|313.09|7
1726462980000|2024-09-16 05:03:00|315.05|313.05|314.98|312.98|315.05|313.05|314.98|312.98|9
1726462990000|2024-09-16 05:03:10|314.99|312.99|315.02|313.02|315.03|313.03|314.98|312.98|8
1726463000000|2024-09-16 05:03:20|315.01|313.01|314.99|312.99|315.01|313.01|314.98|312.98|5
1726463010000|2024-09-16 05:03:30|314.98|312.98|315.02|313.02|315.02|313.02|314.98|312.98|6
1726463030000|2024-09-16 05:03:50|315.03|313.03|315.05|313.05|315.07|313.07|315.03|313.03|7
1726463040000|2024-09-16 05:04:00|315.04|313.04|315.01|313.01|315.04|313.04|315.01|313.01|4
1726463060000|2024-09-16 05:04:20|315.04|313.04|315.15|313.15|315.15|313.15|315.04|313.04|12
1726463070000|2024-09-16 05:04:30|315.14|313.14|315.15|313.15|315.15|313.15|315.13|313.13|8
1726463080000|2024-09-16 05:04:40|315.16|313.16|315.17|313.17|315.17|313.17|315.16|313.16|4
1726463090000|2024-09-16 05:04:50|315.18|313.18|315.37|313.37|315.37|313.37|315.18|313.18|7
1726463100000|2024-09-16 05:05:00|315.38|313.38|315.38|313.38|315.38|313.38|315.38|313.38|1
1726463110000|2024-09-16 05:05:10|315.37|313.37|315.32|313.32|315.37|313.37|315.32|313.32|3
1726463120000|2024-09-16 05:05:20|315.34|313.34|315.37|313.37|315.37|313.37|315.32|313.32|11
1726463180000|2024-09-16 05:06:20|315.35|313.35|315.38|313.38|315.38|313.38|315.35|313.35|8
1726463200000|2024-09-16 05:06:40|315.39|313.39|315.38|313.38|315.39|313.39|315.38|313.38|2
1726463210000|2024-09-16 05:06:50|315.39|313.39|315.38|313.38|315.39|313.39|315.38|313.38|4
1726463220000|2024-09-16 05:07:00|315.39|313.39|315.39|313.39|315.39|313.39|315.38|313.38|7
1726463230000|2024-09-16 05:07:10|315.38|313.38|315.39|313.39|315.39|313.39|315.38|313.38|2
1726463240000|2024-09-16 05:07:20|315.41|313.41|315.44|313.44|315.44|313.44|315.41|313.41|4
1726463250000|2024-09-16 05:07:30|315.45|313.45|315.45|313.45|315.45|313.45|315.45|313.45|1
1726463260000|2024-09-16 05:07:40|315.46|313.46|315.43|313.43|315.46|313.46|315.37|313.37|8
1726463270000|2024-09-16 05:07:50|315.41|313.41|315.4|313.4|315.42|313.42|315.38|313.38|6
1726463290000|2024-09-16 05:08:10|315.41|313.41|315.42|313.42|315.42|313.42|315.41|313.41|2
1726463300000|2024-09-16 05:08:20|315.43|313.43|315.49|313.49|315.5|313.5|315.42|313.42|8
1726463310000|2024-09-16 05:08:30|315.5|313.5|315.52|313.52|315.52|313.52|315.49|313.49|9
1726463320000|2024-09-16 05:08:40|315.5|313.5|315.49|313.49|315.52|313.52|315.49|313.49|4
1726463340000|2024-09-16 05:09:00|315.52|313.52|315.48|313.48|315.53|313.53|315.47|313.47|5
1726463350000|2024-09-16 05:09:10|315.49|313.49|315.54|313.54|315.54|313.54|315.49|313.49|5
1726463360000|2024-09-16 05:09:20|315.53|313.53|315.54|313.54|315.54|313.54|315.53|313.53|2
1726463370000|2024-09-16 05:09:30|315.53|313.53|315.52|313.52|315.53|313.53|315.52|313.52|2
1726463380000|2024-09-16 05:09:40|315.53|313.53|315.64|313.64|315.64|313.64|315.53|313.53|9
1726463390000|2024-09-16 05:09:50|315.65|313.65|315.64|313.64|315.65|313.65|315.64|313.64|2
1726463400000|2024-09-16 05:10:00|315.61|313.61|315.64|313.64|315.64|313.64|315.61|313.61|3
1726463410000|2024-09-16 05:10:10|315.78|313.78|315.5|313.5|315.78|313.78|315.49|313.49|9
1726463420000|2024-09-16 05:10:20|315.51|313.51|315.51|313.51|315.53|313.53|315.5|313.5|7
1726463430000|2024-09-16 05:10:30|315.5|313.5|315.54|313.54|315.55|313.55|315.5|313.5|8
1726463440000|2024-09-16 05:10:40|315.53|313.53|315.63|313.63|315.63|313.63|315.53|313.53|14
1726463450000|2024-09-16 05:10:50|315.64|313.64|315.64|313.64|315.66|313.66|315.63|313.63|8
1726463460000|2024-09-16 05:11:00|315.63|313.63|315.68|313.68|315.68|313.68|315.63|313.63|4
1726463470000|2024-09-16 05:11:10|315.69|313.69|315.76|313.76|315.79|313.79|315.66|313.66|19
1726463480000|2024-09-16 05:11:20|315.75|313.75|315.79|313.79|315.79|313.79|315.73|313.73|18
1726463490000|2024-09-16 05:11:30|315.78|313.78|315.77|313.77|315.79|313.79|315.75|313.75|15
1726463500000|2024-09-16 05:11:40|315.78|313.78|315.72|313.72|315.8|313.8|315.71|313.71|20
1726463510000|2024-09-16 05:11:50|315.73|313.73|315.76|313.76|315.77|313.77|315.73|313.73|5
1726463520000|2024-09-16 05:12:00|315.72|313.72|315.71|313.71|315.73|313.73|315.71|313.71|8
1726463530000|2024-09-16 05:12:10|315.7|313.7|315.72|313.72|315.73|313.73|315.7|313.7|8
1726463540000|2024-09-16 05:12:20|315.73|313.73|315.74|313.74|315.76|313.76|315.72|313.72|16
1726463550000|2024-09-16 05:12:30|315.73|313.73|315.7|313.7|315.74|313.74|315.7|313.7|9
1726463560000|2024-09-16 05:12:40|315.68|313.68|315.69|313.69|315.72|313.72|315.66|313.66|11
1726463570000|2024-09-16 05:12:50|315.7|313.7|315.71|313.71|315.71|313.71|315.67|313.67|16
1726463580000|2024-09-16 05:13:00|315.69|313.69|315.7|313.7|315.74|313.74|315.69|313.69|9
1726463590000|2024-09-16 05:13:10|315.71|313.71|315.69|313.69|315.71|313.71|315.68|313.68|8
1726463600000|2024-09-16 05:13:20|315.7|313.7|315.77|313.77|315.77|313.77|315.7|313.7|8
1726463610000|2024-09-16 05:13:30|315.76|313.76|315.7|313.7|315.76|313.76|315.7|313.7|5
1726463620000|2024-09-16 05:13:40|315.68|313.68|315.68|313.68|315.71|313.71|315.67|313.67|6
1726463630000|2024-09-16 05:13:50|315.69|313.69|315.67|313.67|315.69|313.69|315.67|313.67|7
1726463640000|2024-09-16 05:14:00|315.66|313.66|315.66|313.66|315.67|313.67|315.66|313.66|3
1726463650000|2024-09-16 05:14:10|315.68|313.68|315.71|313.71|315.74|313.74|315.67|313.67|11
1726463660000|2024-09-16 05:14:20|315.72|313.72|315.77|313.77|315.78|313.78|315.71|313.71|12
1726463670000|2024-09-16 05:14:30|315.76|313.76|315.68|313.68|315.76|313.76|315.68|313.68|7
1726463680000|2024-09-16 05:14:40|315.7|313.7|315.73|313.73|315.73|313.73|315.69|313.69|9
1726463690000|2024-09-16 05:14:50|315.69|313.69|315.69|313.69|315.72|313.72|315.68|313.68|13
1726463700000|2024-09-16 05:15:00|315.71|313.71|315.7|313.7|315.72|313.72|315.69|313.69|15
1726463710000|2024-09-16 05:15:10|315.69|313.69|315.7|313.7|315.72|313.72|315.68|313.68|18
1726463720000|2024-09-16 05:15:20|315.68|313.68|315.81|313.81|315.81|313.81|315.67|313.67|8
1726463730000|2024-09-16 05:15:30|315.86|313.86|315.85|313.85|315.86|313.86|315.83|313.83|8
1726463740000|2024-09-16 05:15:40|315.86|313.86|315.87|313.87|315.89|313.89|315.86|313.86|8
1726463750000|2024-09-16 05:15:50|315.86|313.86|315.84|313.84|315.87|313.87|315.84|313.84|7
1726463760000|2024-09-16 05:16:00|315.85|313.85|315.86|313.86|315.86|313.86|315.85|313.85|2
1726463770000|2024-09-16 05:16:10|315.85|313.85|315.8|313.8|315.85|313.85|315.8|313.8|4
1726463780000|2024-09-16 05:16:20|315.83|313.83|315.83|313.83|315.84|313.84|315.82|313.82|7
1726463790000|2024-09-16 05:16:30|315.82|313.82|315.85|313.85|315.85|313.85|315.82|313.82|10
1726463800000|2024-09-16 05:16:40|315.84|313.84|315.84|313.84|315.84|313.84|315.84|313.84|1
1726463810000|2024-09-16 05:16:50|315.81|313.81|315.8|313.8|315.82|313.82|315.8|313.8|4
1726463820000|2024-09-16 05:17:00|315.76|313.76|315.8|313.8|315.81|313.81|315.76|313.76|17
1726463830000|2024-09-16 05:17:10|315.79|313.79|315.8|313.8|315.85|313.85|315.79|313.79|7
1726463840000|2024-09-16 05:17:20|315.83|313.83|315.85|313.85|315.85|313.85|315.83|313.83|3
1726463850000|2024-09-16 05:17:30|315.96|313.96|315.95|313.95|316.05|314.05|315.94|313.94|22
1726463860000|2024-09-16 05:17:40|316|314|315.89|313.89|316|314|315.89|313.89|10
1726463870000|2024-09-16 05:17:50|315.88|313.88|315.87|313.87|315.88|313.88|315.86|313.86|7
1726463880000|2024-09-16 05:18:00|315.88|313.88|315.83|313.83|315.88|313.88|315.79|313.79|9
1726463890000|2024-09-16 05:18:10|315.84|313.84|315.84|313.84|315.85|313.85|315.83|313.83|7
1726463910000|2024-09-16 05:18:30|315.83|313.83|315.79|313.79|315.83|313.83|315.79|313.79|4
1726463920000|2024-09-16 05:18:40|315.8|313.8|315.81|313.81|315.81|313.81|315.79|313.79|6
1726463930000|2024-09-16 05:18:50|315.8|313.8|315.84|313.84|315.84|313.84|315.8|313.8|3
1726463940000|2024-09-16 05:19:00|315.83|313.83|315.84|313.84|315.86|313.86|315.77|313.77|8
1726463950000|2024-09-16 05:19:10|315.86|313.86|315.84|313.84|315.86|313.86|315.84|313.84|4
1726463960000|2024-09-16 05:19:20|315.83|313.83|315.8|313.8|315.83|313.83|315.79|313.79|9
1726463980000|2024-09-16 05:19:40|315.81|313.81|315.84|313.84|315.84|313.84|315.81|313.81|6
1726463990000|2024-09-16 05:19:50|315.83|313.83|315.82|313.82|315.86|313.86|315.82|313.82|5
1726464000000|2024-09-16 05:20:00|315.8|313.8|315.79|313.79|315.8|313.8|315.79|313.79|2
1726464010000|2024-09-16 05:20:10|315.81|313.81|315.89|313.89|315.9|313.9|315.8|313.8|5
1726464020000|2024-09-16 05:20:20|315.88|313.88|315.8|313.8|315.88|313.88|315.79|313.79|7
1726464030000|2024-09-16 05:20:30|315.79|313.79|315.81|313.81|315.81|313.81|315.79|313.79|9
1726464040000|2024-09-16 05:20:40|315.8|313.8|315.86|313.86|315.87|313.87|315.79|313.79|10
1726464050000|2024-09-16 05:20:50|315.88|313.88|315.83|313.83|315.88|313.88|315.83|313.83|13
1726464060000|2024-09-16 05:21:00|315.84|313.84|315.84|313.84|315.84|313.84|315.84|313.84|1
1726464070000|2024-09-16 05:21:10|315.85|313.85|315.93|313.93|315.93|313.93|315.84|313.84|9
1726464080000|2024-09-16 05:21:20|315.94|313.94|316.07|314.07|316.08|314.08|315.92|313.92|10
1726464090000|2024-09-16 05:21:30|316.06|314.06|316.06|314.06|316.06|314.06|316.06|314.06|1
1726464110000|2024-09-16 05:21:50|316.07|314.07|316.07|314.07|316.07|314.07|316.07|314.07|1
1726464120000|2024-09-16 05:22:00|316.08|314.08|316.11|314.11|316.13|314.13|316.06|314.06|12
1726464130000|2024-09-16 05:22:10|316.12|314.12|316.25|314.25|316.25|314.25|316.12|314.12|13
1726464140000|2024-09-16 05:22:20|316.26|314.26|316.27|314.27|316.31|314.31|316.26|314.26|7
1726464150000|2024-09-16 05:22:30|316.29|314.29|316.28|314.28|316.29|314.29|316.28|314.28|2
1726464160000|2024-09-16 05:22:40|316.26|314.26|316.26|314.26|316.29|314.29|316.25|314.25|4
1726464180000|2024-09-16 05:23:00|316.27|314.27|316.37|314.37|316.37|314.37|316.27|314.27|14
1726464190000|2024-09-16 05:23:10|316.35|314.35|316.43|314.43|316.48|314.48|316.35|314.35|16
1726464200000|2024-09-16 05:23:20|316.42|314.42|316.42|314.42|316.45|314.45|316.42|314.42|15
1726464210000|2024-09-16 05:23:30|316.43|314.43|316.49|314.49|316.5|314.5|316.43|314.43|12
1726464220000|2024-09-16 05:23:40|316.48|314.48|316.43|314.43|316.48|314.48|316.41|314.41|6
1726464230000|2024-09-16 05:23:50|316.42|314.42|316.41|314.41|316.42|314.42|316.41|314.41|2
1726464240000|2024-09-16 05:24:00|316.4|314.4|316.3|314.3|316.41|314.41|316.3|314.3|9
1726464250000|2024-09-16 05:24:10|316.28|314.28|316.29|314.29|316.32|314.32|316.28|314.28|6
1726464260000|2024-09-16 05:24:20|316.27|314.27|316.31|314.31|316.31|314.31|316.27|314.27|2
1726464270000|2024-09-16 05:24:30|316.34|314.34|316.44|314.44|316.44|314.44|316.33|314.33|14
1726464280000|2024-09-16 05:24:40|316.43|314.43|316.42|314.42|316.44|314.44|316.42|314.42|6
1726464290000|2024-09-16 05:24:50|316.43|314.43|316.44|314.44|316.45|314.45|316.42|314.42|7
1726464300000|2024-09-16 05:25:00|316.43|314.43|316.29|314.29|316.48|314.48|316.29|314.29|16
1726464310000|2024-09-16 05:25:10|316.28|314.28|316.22|314.22|316.28|314.28|316.18|314.18|15
1726464320000|2024-09-16 05:25:20|316.2|314.2|316.31|314.31|316.31|314.31|316.2|314.2|10
1726464330000|2024-09-16 05:25:30|316.22|314.22|316.14|314.14|316.22|314.22|316.08|314.08|8
1726464340000|2024-09-16 05:25:40|316.15|314.15|316.15|314.15|316.15|314.15|316.15|314.15|1
1726464350000|2024-09-16 05:25:50|316.14|314.14|315.98|313.98|316.14|314.14|315.98|313.98|9
1726464360000|2024-09-16 05:26:00|316.02|314.02|316.01|314.01|316.07|314.07|316|314|14
1726464370000|2024-09-16 05:26:10|316|314|316.03|314.03|316.04|314.04|315.99|313.99|8
1726464380000|2024-09-16 05:26:20|316.01|314.01|316.03|314.03|316.04|314.04|315.99|313.99|13
1726464390000|2024-09-16 05:26:30|316.02|314.02|316.02|314.02|316.02|314.02|316.01|314.01|7
1726464400000|2024-09-16 05:26:40|316.03|314.03|316.03|314.03|316.03|314.03|316.01|314.01|11
1726464410000|2024-09-16 05:26:50|316.02|314.02|316.03|314.03|316.03|314.03|316.02|314.02|6
1726464420000|2024-09-16 05:27:00|316.02|314.02|315.93|313.93|316.02|314.02|315.9|313.9|9
1726464430000|2024-09-16 05:27:10|315.94|313.94|316.03|314.03|316.03|314.03|315.94|313.94|7
1726464440000|2024-09-16 05:27:20|316.05|314.05|316.02|314.02|316.05|314.05|316.02|314.02|8
1726464450000|2024-09-16 05:27:30|316|314|315.99|313.99|316.01|314.01|315.99|313.99|4
1726464460000|2024-09-16 05:27:40|316|314|315.87|313.87|316|314|315.87|313.87|12
1726464470000|2024-09-16 05:27:50|315.8|313.8|315.8|313.8|315.83|313.83|315.8|313.8|4
1726464480000|2024-09-16 05:28:00|315.84|313.84|315.86|313.86|315.86|313.86|315.84|313.84|10
1726464490000|2024-09-16 05:28:10|315.85|313.85|315.85|313.85|315.86|313.86|315.85|313.85|13
1726464500000|2024-09-16 05:28:20|315.84|313.84|315.83|313.83|315.84|313.84|315.83|313.83|2
1726464510000|2024-09-16 05:28:30|315.84|313.84|315.84|313.84|315.84|313.84|315.81|313.81|3
1726464520000|2024-09-16 05:28:40|315.83|313.83|315.83|313.83|315.83|313.83|315.8|313.8|3
1726464530000|2024-09-16 05:28:50|315.84|313.84|315.84|313.84|315.84|313.84|315.82|313.82|3
1726464540000|2024-09-16 05:29:00|315.83|313.83|315.59|313.59|315.84|313.84|315.59|313.59|9
1726464550000|2024-09-16 05:29:10|315.61|313.61|315.6|313.6|315.61|313.61|315.59|313.59|5
1726464560000|2024-09-16 05:29:20|315.59|313.59|315.5|313.5|315.6|313.6|315.5|313.5|11
1726464570000|2024-09-16 05:29:30|315.52|313.52|315.51|313.51|315.53|313.53|315.5|313.5|6
1726464580000|2024-09-16 05:29:40|315.53|313.53|315.53|313.53|315.54|313.54|315.52|313.52|6
1726464590000|2024-09-16 05:29:50|315.52|313.52|315.52|313.52|315.54|313.54|315.52|313.52|4
1726464600000|2024-09-16 05:30:00|315.53|313.53|315.69|313.69|315.69|313.69|315.53|313.53|14
1726464610000|2024-09-16 05:30:10|315.7|313.7|315.78|313.78|315.79|313.79|315.7|313.7|5
1726464620000|2024-09-16 05:30:20|315.76|313.76|315.71|313.71|315.77|313.77|315.71|313.71|7
1726464630000|2024-09-16 05:30:30|315.72|313.72|315.71|313.71|315.72|313.72|315.7|313.7|6
1726464640000|2024-09-16 05:30:40|315.72|313.72|315.69|313.69|315.72|313.72|315.69|313.69|4
1726464650000|2024-09-16 05:30:50|315.71|313.71|315.73|313.73|315.74|313.74|315.69|313.69|8
1726464660000|2024-09-16 05:31:00|315.72|313.72|315.65|313.65|315.74|313.74|315.65|313.65|12
1726464670000|2024-09-16 05:31:10|315.64|313.64|315.61|313.61|315.64|313.64|315.58|313.58|7
1726464680000|2024-09-16 05:31:20|315.63|313.63|315.7|313.7|315.72|313.72|315.61|313.61|8
1726464690000|2024-09-16 05:31:30|315.73|313.73|315.54|313.54|315.73|313.73|315.54|313.54|15
1726464700000|2024-09-16 05:31:40|315.53|313.53|315.53|313.53|315.54|313.54|315.52|313.52|11
1726464710000|2024-09-16 05:31:50|315.55|313.55|315.54|313.54|315.55|313.55|315.49|313.49|8
1726464720000|2024-09-16 05:32:00|315.56|313.56|315.54|313.54|315.56|313.56|315.5|313.5|8
1726464730000|2024-09-16 05:32:10|315.53|313.53|315.58|313.58|315.58|313.58|315.49|313.49|13
1726464740000|2024-09-16 05:32:20|315.61|313.61|315.63|313.63|315.65|313.65|315.61|313.61|6
1726464750000|2024-09-16 05:32:30|315.62|313.62|315.62|313.62|315.63|313.63|315.6|313.6|7
1726464760000|2024-09-16 05:32:40|315.63|313.63|315.63|313.63|315.65|313.65|315.63|313.63|3
1726464770000|2024-09-16 05:32:50|315.64|313.64|315.64|313.64|315.66|313.66|315.64|313.64|11
1726464780000|2024-09-16 05:33:00|315.62|313.62|315.62|313.62|315.64|313.64|315.59|313.59|6
1726464790000|2024-09-16 05:33:10|315.63|313.63|315.75|313.75|315.77|313.77|315.62|313.62|15
1726464800000|2024-09-16 05:33:20|315.77|313.77|315.74|313.74|315.78|313.78|315.74|313.74|14
1726464810000|2024-09-16 05:33:30|315.78|313.78|315.77|313.77|315.79|313.79|315.75|313.75|8
1726464820000|2024-09-16 05:33:40|315.79|313.79|315.76|313.76|315.79|313.79|315.76|313.76|12
1726464830000|2024-09-16 05:33:50|315.78|313.78|315.72|313.72|315.78|313.78|315.72|313.72|7
1726464840000|2024-09-16 05:34:00|315.7|313.7|315.63|313.63|315.7|313.7|315.63|313.63|4
1726464850000|2024-09-16 05:34:10|315.61|313.61|315.6|313.6|315.61|313.61|315.59|313.59|5
1726464860000|2024-09-16 05:34:20|315.58|313.58|315.58|313.58|315.58|313.58|315.58|313.58|1
1726464870000|2024-09-16 05:34:30|315.6|313.6|315.64|313.64|315.65|313.65|315.58|313.58|14
1726464880000|2024-09-16 05:34:40|315.65|313.65|315.65|313.65|315.65|313.65|315.64|313.64|3
1726464890000|2024-09-16 05:34:50|315.67|313.67|315.66|313.66|315.67|313.67|315.66|313.66|2
1726464900000|2024-09-16 05:35:00|315.64|313.64|315.6|313.6|315.65|313.65|315.59|313.59|10
1726464910000|2024-09-16 05:35:10|315.59|313.59|315.62|313.62|315.64|313.64|315.58|313.58|7
1726464920000|2024-09-16 05:35:20|315.64|313.64|315.6|313.6|315.64|313.64|315.6|313.6|6
1726464930000|2024-09-16 05:35:30|315.59|313.59|315.58|313.58|315.59|313.59|315.58|313.58|2
1726464940000|2024-09-16 05:35:40|315.6|313.6|315.49|313.49|315.6|313.6|315.49|313.49|7
1726464950000|2024-09-16 05:35:50|315.48|313.48|315.44|313.44|315.48|313.48|315.44|313.44|6
1726464960000|2024-09-16 05:36:00|315.45|313.45|315.42|313.42|315.45|313.45|315.42|313.42|9
1726464970000|2024-09-16 05:36:10|315.44|313.44|315.41|313.41|315.44|313.44|315.41|313.41|4
1726464980000|2024-09-16 05:36:20|315.42|313.42|315.41|313.41|315.42|313.42|315.39|313.39|7
1726465000000|2024-09-16 05:36:40|315.42|313.42|315.41|313.41|315.42|313.42|315.37|313.37|6
1726465010000|2024-09-16 05:36:50|315.39|313.39|315.31|313.31|315.39|313.39|315.3|313.3|16
1726465020000|2024-09-16 05:37:00|315.32|313.32|315.3|313.3|315.35|313.35|315.28|313.28|15
1726465030000|2024-09-16 05:37:10|315.33|313.33|315.36|313.36|315.36|313.36|315.33|313.33|3
1726465040000|2024-09-16 05:37:20|315.34|313.34|315.32|313.32|315.34|313.34|315.3|313.3|15
1726465050000|2024-09-16 05:37:30|315.29|313.29|315.31|313.31|315.32|313.32|315.27|313.27|7
1726465060000|2024-09-16 05:37:40|315.32|313.32|315.28|313.28|315.32|313.32|315.28|313.28|5
1726465070000|2024-09-16 05:37:50|315.29|313.29|315.31|313.31|315.34|313.34|315.28|313.28|12
1726465080000|2024-09-16 05:38:00|315.3|313.3|315.36|313.36|315.36|313.36|315.3|313.3|14
1726465090000|2024-09-16 05:38:10|315.34|313.34|315.31|313.31|315.34|313.34|315.3|313.3|10
1726465100000|2024-09-16 05:38:20|315.3|313.3|315.21|313.21|315.31|313.31|315.21|313.21|8
1726465110000|2024-09-16 05:38:30|315.22|313.22|315.21|313.21|315.23|313.23|315.18|313.18|8
1726465120000|2024-09-16 05:38:40|315.2|313.2|315.23|313.23|315.23|313.23|315.2|313.2|5
1726465130000|2024-09-16 05:38:50|315.22|313.22|315.23|313.23|315.24|313.24|315.19|313.19|14
1726465140000|2024-09-16 05:39:00|315.22|313.22|315.24|313.24|315.24|313.24|315.21|313.21|8
1726465150000|2024-09-16 05:39:10|315.23|313.23|315.08|313.08|315.23|313.23|315.07|313.07|13
1726465160000|2024-09-16 05:39:20|315.07|313.07|315.12|313.12|315.13|313.13|315.07|313.07|17
1726465170000|2024-09-16 05:39:30|315.11|313.11|315.1|313.1|315.12|313.12|315.1|313.1|8
1726465180000|2024-09-16 05:39:40|315.07|313.07|315|313|315.07|313.07|314.98|312.98|10
1726465190000|2024-09-16 05:39:50|315.01|313.01|315.13|313.13|315.13|313.13|315|313|5
1726465200000|2024-09-16 05:40:00|315.14|313.14|315.16|313.16|315.2|313.2|315.14|313.14|9
1726465210000|2024-09-16 05:40:10|315.18|313.18|315.23|313.23|315.23|313.23|315.17|313.17|13
1726465220000|2024-09-16 05:40:20|315.22|313.22|315.31|313.31|315.34|313.34|315.22|313.22|8
1726465230000|2024-09-16 05:40:30|315.33|313.33|315.32|313.32|315.33|313.33|315.3|313.3|4
1726465240000|2024-09-16 05:40:40|315.33|313.33|315.53|313.53|315.53|313.53|315.32|313.32|8
1726465250000|2024-09-16 05:40:50|315.54|313.54|315.53|313.53|315.56|313.56|315.53|313.53|9
1726465260000|2024-09-16 05:41:00|315.54|313.54|315.53|313.53|315.54|313.54|315.52|313.52|5
1726465270000|2024-09-16 05:41:10|315.52|313.52|315.54|313.54|315.55|313.55|315.52|313.52|9
1726465280000|2024-09-16 05:41:20|315.53|313.53|315.54|313.54|315.55|313.55|315.53|313.53|4
1726465290000|2024-09-16 05:41:30|315.55|313.55|315.44|313.44|315.58|313.58|315.44|313.44|12
1726465310000|2024-09-16 05:41:50|315.43|313.43|315.43|313.43|315.43|313.43|315.43|313.43|1
1726465320000|2024-09-16 05:42:00|315.41|313.41|315.42|313.42|315.43|313.43|315.41|313.41|4
1726465330000|2024-09-16 05:42:10|315.44|313.44|315.42|313.42|315.44|313.44|315.42|313.42|2
1726465340000|2024-09-16 05:42:20|315.4|313.4|315.42|313.42|315.42|313.42|315.39|313.39|5
1726465350000|2024-09-16 05:42:30|315.41|313.41|315.43|313.43|315.44|313.44|315.41|313.41|7
1726465360000|2024-09-16 05:42:40|315.44|313.44|315.42|313.42|315.44|313.44|315.41|313.41|11
1726465370000|2024-09-16 05:42:50|315.43|313.43|315.42|313.42|315.43|313.43|315.42|313.42|2
1726465380000|2024-09-16 05:43:00|315.41|313.41|315.31|313.31|315.41|313.41|315.3|313.3|7
1726465390000|2024-09-16 05:43:10|315.32|313.32|315.49|313.49|315.5|313.5|315.31|313.31|14
1726465400000|2024-09-16 05:43:20|315.48|313.48|315.49|313.49|315.49|313.49|315.48|313.48|2
1726465410000|2024-09-16 05:43:30|315.5|313.5|315.48|313.48|315.5|313.5|315.48|313.48|5
1726465420000|2024-09-16 05:43:40|315.49|313.49|315.5|313.5|315.51|313.51|315.48|313.48|6
1726465430000|2024-09-16 05:43:50|315.48|313.48|315.51|313.51|315.52|313.52|315.48|313.48|9
1726465440000|2024-09-16 05:44:00|315.52|313.52|315.51|313.51|315.52|313.52|315.51|313.51|6
1726465450000|2024-09-16 05:44:10|315.5|313.5|315.47|313.47|315.5|313.5|315.47|313.47|2
1726465460000|2024-09-16 05:44:20|315.48|313.48|315.48|313.48|315.5|313.5|315.48|313.48|5
1726465470000|2024-09-16 05:44:30|315.49|313.49|315.48|313.48|315.49|313.49|315.48|313.48|2
1726465480000|2024-09-16 05:44:40|315.5|313.5|315.5|313.5|315.51|313.51|315.5|313.5|5
1726465490000|2024-09-16 05:44:50|315.51|313.51|315.48|313.48|315.51|313.51|315.47|313.47|5
1726465500000|2024-09-16 05:45:00|315.49|313.49|315.35|313.35|315.49|313.49|315.24|313.24|16
1726465510000|2024-09-16 05:45:10|315.36|313.36|315.44|313.44|315.44|313.44|315.36|313.36|3
1726465520000|2024-09-16 05:45:20|315.45|313.45|315.42|313.42|315.46|313.46|315.42|313.42|8
1726465530000|2024-09-16 05:45:30|315.41|313.41|315.42|313.42|315.44|313.44|315.41|313.41|11
1726465540000|2024-09-16 05:45:40|315.43|313.43|315.45|313.45|315.45|313.45|315.42|313.42|5
1726465550000|2024-09-16 05:45:50|315.43|313.43|315.44|313.44|315.44|313.44|315.43|313.43|2
1726465560000|2024-09-16 05:46:00|315.47|313.47|315.53|313.53|315.54|313.54|315.47|313.47|6
1726465570000|2024-09-16 05:46:10|315.51|313.51|315.6|313.6|315.6|313.6|315.51|313.51|8
1726465580000|2024-09-16 05:46:20|315.62|313.62|315.62|313.62|315.64|313.64|315.6|313.6|11
1726465590000|2024-09-16 05:46:30|315.61|313.61|315.62|313.62|315.63|313.63|315.6|313.6|14
1726465600000|2024-09-16 05:46:40|315.61|313.61|315.59|313.59|315.62|313.62|315.59|313.59|4
1726465610000|2024-09-16 05:46:50|315.56|313.56|315.55|313.55|315.56|313.56|315.53|313.53|12
1726465620000|2024-09-16 05:47:00|315.56|313.56|315.7|313.7|315.72|313.72|315.56|313.56|20
1726465630000|2024-09-16 05:47:10|315.71|313.71|315.71|313.71|315.71|313.71|315.67|313.67|9
1726465640000|2024-09-16 05:47:20|315.7|313.7|315.61|313.61|315.71|313.71|315.61|313.61|10
1726465650000|2024-09-16 05:47:30|315.63|313.63|315.65|313.65|315.65|313.65|315.61|313.61|6
1726465660000|2024-09-16 05:47:40|315.66|313.66|315.68|313.68|315.69|313.69|315.66|313.66|10
1726465670000|2024-09-16 05:47:50|315.67|313.67|315.7|313.7|315.71|313.71|315.67|313.67|7
1726465680000|2024-09-16 05:48:00|315.73|313.73|315.78|313.78|315.8|313.8|315.73|313.73|8
1726465690000|2024-09-16 05:48:10|315.76|313.76|315.77|313.77|315.78|313.78|315.76|313.76|8
1726465700000|2024-09-16 05:48:20|315.78|313.78|315.8|313.8|315.81|313.81|315.78|313.78|5
1726465720000|2024-09-16 05:48:40|315.79|313.79|315.79|313.79|315.79|313.79|315.77|313.77|5
1726465730000|2024-09-16 05:48:50|315.8|313.8|315.79|313.79|315.81|313.81|315.79|313.79|5
1726465740000|2024-09-16 05:49:00|315.78|313.78|315.78|313.78|315.78|313.78|315.78|313.78|1
1726465750000|2024-09-16 05:49:10|315.79|313.79|315.86|313.86|315.87|313.87|315.79|313.79|15
1726465760000|2024-09-16 05:49:20|315.87|313.87|315.87|313.87|315.87|313.87|315.85|313.85|8
1726465770000|2024-09-16 05:49:30|315.86|313.86|315.85|313.85|315.87|313.87|315.85|313.85|5
1726465780000|2024-09-16 05:49:40|315.83|313.83|315.84|313.84|315.84|313.84|315.83|313.83|2
1726465790000|2024-09-16 05:49:50|315.82|313.82|315.88|313.88|315.88|313.88|315.82|313.82|4
1726465800000|2024-09-16 05:50:00|315.87|313.87|315.88|313.88|315.88|313.88|315.85|313.85|6
1726465810000|2024-09-16 05:50:10|315.89|313.89|315.86|313.86|315.91|313.91|315.86|313.86|12
1726465820000|2024-09-16 05:50:20|315.87|313.87|315.9|313.9|315.9|313.9|315.86|313.86|14
1726465830000|2024-09-16 05:50:30|315.89|313.89|315.85|313.85|315.89|313.89|315.84|313.84|9
1726465840000|2024-09-16 05:50:40|315.84|313.84|315.85|313.85|315.86|313.86|315.8|313.8|10
1726465850000|2024-09-16 05:50:50|315.86|313.86|315.85|313.85|315.86|313.86|315.85|313.85|14
1726465860000|2024-09-16 05:51:00|315.86|313.86|315.9|313.9|315.9|313.9|315.84|313.84|7
1726465870000|2024-09-16 05:51:10|315.99|313.99|316.09|314.09|316.11|314.11|315.99|313.99|26
1726465880000|2024-09-16 05:51:20|316.07|314.07|316.04|314.04|316.07|314.07|316.04|314.04|5
1726465890000|2024-09-16 05:51:30|316.05|314.05|316.01|314.01|316.06|314.06|316.01|314.01|11
1726465900000|2024-09-16 05:51:40|315.96|313.96|315.95|313.95|315.96|313.96|315.95|313.95|8
1726465910000|2024-09-16 05:51:50|315.96|313.96|315.99|313.99|315.99|313.99|315.96|313.96|2
1726465920000|2024-09-16 05:52:00|316|314|316.08|314.08|316.1|314.1|316|314|22
1726465930000|2024-09-16 05:52:10|316.09|314.09|316.08|314.08|316.11|314.11|316.07|314.07|11
1726465940000|2024-09-16 05:52:20|316.09|314.09|316.1|314.1|316.11|314.11|316.09|314.09|12
1726465950000|2024-09-16 05:52:30|316.08|314.08|316.2|314.2|316.2|314.2|316.08|314.08|11
1726465960000|2024-09-16 05:52:40|316.21|314.21|316.21|314.21|316.21|314.21|316.19|314.19|5
1726465970000|2024-09-16 05:52:50|316.2|314.2|316.19|314.19|316.22|314.22|316.19|314.19|18
1726465980000|2024-09-16 05:53:00|316.2|314.2|316.21|314.21|316.21|314.21|316.19|314.19|13
1726465990000|2024-09-16 05:53:10|316.22|314.22|316.25|314.25|316.26|314.26|316.22|314.22|8
1726466000000|2024-09-16 05:53:20|316.26|314.26|316.31|314.31|316.31|314.31|316.26|314.26|9
1726466010000|2024-09-16 05:53:30|316.3|314.3|316.15|314.15|316.3|314.3|316.15|314.15|8
1726466020000|2024-09-16 05:53:40|316.14|314.14|316.14|314.14|316.14|314.14|316.14|314.14|1
1726466030000|2024-09-16 05:53:50|316.15|314.15|316.15|314.15|316.15|314.15|316.14|314.14|3
1726466040000|2024-09-16 05:54:00|316.16|314.16|316|314|316.16|314.16|316|314|10
1726466050000|2024-09-16 05:54:10|316.01|314.01|316.01|314.01|316.01|314.01|315.98|313.98|8
1726466060000|2024-09-16 05:54:20|316.02|314.02|316.05|314.05|316.05|314.05|316.02|314.02|12
1726466070000|2024-09-16 05:54:30|316.06|314.06|316.04|314.04|316.06|314.06|316.03|314.03|8
1726466080000|2024-09-16 05:54:40|316.05|314.05|316.05|314.05|316.06|314.06|316|314|11
1726466090000|2024-09-16 05:54:50|316.04|314.04|316.04|314.04|316.05|314.05|316.02|314.02|12
1726466100000|2024-09-16 05:55:00|316.05|314.05|316.01|314.01|316.05|314.05|316.01|314.01|10
1726466110000|2024-09-16 05:55:10|316|314|316|314|316|314|315.98|313.98|11
1726466120000|2024-09-16 05:55:20|316.01|314.01|316.04|314.04|316.04|314.04|315.99|313.99|6
1726466130000|2024-09-16 05:55:30|316.06|314.06|316.07|314.07|316.09|314.09|316.06|314.06|13
1726466140000|2024-09-16 05:55:40|316.08|314.08|316.1|314.1|316.1|314.1|316.08|314.08|3
1726466150000|2024-09-16 05:55:50|316.09|314.09|316.11|314.11|316.11|314.11|316.09|314.09|3
1726466160000|2024-09-16 05:56:00|316.1|314.1|316.1|314.1|316.11|314.11|316.09|314.09|5
1726466170000|2024-09-16 05:56:10|316.11|314.11|316.11|314.11|316.11|314.11|316.09|314.09|9
1726466180000|2024-09-16 05:56:20|316.1|314.1|316.04|314.04|316.11|314.11|316.04|314.04|11
1726466190000|2024-09-16 05:56:30|316.06|314.06|316.1|314.1|316.12|314.12|316.05|314.05|10
1726466200000|2024-09-16 05:56:40|316.14|314.14|316.22|314.22|316.24|314.24|316.14|314.14|13
1726466210000|2024-09-16 05:56:50|316.25|314.25|316.24|314.24|316.25|314.25|316.23|314.23|12
1726466220000|2024-09-16 05:57:00|316.23|314.23|316.25|314.25|316.27|314.27|316.21|314.21|14
1726466230000|2024-09-16 05:57:10|316.27|314.27|316.26|314.26|316.28|314.28|316.25|314.25|6
1726466240000|2024-09-16 05:57:20|316.28|314.28|316.29|314.29|316.29|314.29|316.27|314.27|11
1726466250000|2024-09-16 05:57:30|316.28|314.28|316.24|314.24|316.28|314.28|316.24|314.24|10
1726466260000|2024-09-16 05:57:40|316.22|314.22|316.21|314.21|316.22|314.22|316.21|314.21|2
1726466280000|2024-09-16 05:58:00|316.23|314.23|316.27|314.27|316.27|314.27|316.23|314.23|5
1726466290000|2024-09-16 05:58:10|316.25|314.25|316.25|314.25|316.26|314.26|316.24|314.24|7
1726466300000|2024-09-16 05:58:20|316.24|314.24|316.26|314.26|316.29|314.29|316.23|314.23|15
1726466310000|2024-09-16 05:58:30|316.24|314.24|316.27|314.27|316.27|314.27|316.24|314.24|16
1726466320000|2024-09-16 05:58:40|316.28|314.28|316.4|314.4|316.4|314.4|316.28|314.28|14
1726466330000|2024-09-16 05:58:50|316.39|314.39|316.39|314.39|316.39|314.39|316.38|314.38|3
1726466340000|2024-09-16 05:59:00|316.4|314.4|316.38|314.38|316.4|314.4|316.37|314.37|14
1726466350000|2024-09-16 05:59:10|316.37|314.37|316.4|314.4|316.4|314.4|316.36|314.36|9
1726466360000|2024-09-16 05:59:20|316.39|314.39|316.35|314.35|316.39|314.39|316.35|314.35|12
1726466370000|2024-09-16 05:59:30|316.36|314.36|316.35|314.35|316.36|314.36|316.35|314.35|2
1726466380000|2024-09-16 05:59:40|316.36|314.36|316.36|314.36|316.36|314.36|316.35|314.35|9
1726466390000|2024-09-16 05:59:50|316.35|314.35|316.34|314.34|316.35|314.35|316.34|314.34|4
1726466400000|2024-09-16 06:00:00|316.33|314.33|316.27|314.27|316.33|314.33|316.25|314.25|16
1726466410000|2024-09-16 06:00:10|316.25|314.25|316.29|314.29|316.29|314.29|316.25|314.25|12
1726466420000|2024-09-16 06:00:20|316.28|314.28|316.16|314.16|316.28|314.28|316.15|314.15|8
1726466430000|2024-09-16 06:00:30|316.15|314.15|316.14|314.14|316.17|314.17|316.13|314.13|9
1726466440000|2024-09-16 06:00:40|316.15|314.15|316.15|314.15|316.17|314.17|316.14|314.14|11
1726466450000|2024-09-16 06:00:50|316.12|314.12|316.11|314.11|316.16|314.16|316.11|314.11|13
1726466460000|2024-09-16 06:01:00|316.12|314.12|316.04|314.04|316.12|314.12|316.04|314.04|12
1726466470000|2024-09-16 06:01:10|316.03|314.03|316.13|314.13|316.14|314.14|316.01|314.01|19
1726466480000|2024-09-16 06:01:20|316.12|314.12|316.12|314.12|316.14|314.14|316.11|314.11|6
1726466490000|2024-09-16 06:01:30|316.14|314.14|316.05|314.05|316.14|314.14|316.05|314.05|13
1726466500000|2024-09-16 06:01:40|316.08|314.08|316.04|314.04|316.1|314.1|316.02|314.02|15
1726466510000|2024-09-16 06:01:50|316.01|314.01|316.06|314.06|316.07|314.07|316.01|314.01|19
1726466520000|2024-09-16 06:02:00|316.04|314.04|316.01|314.01|316.05|314.05|315.94|313.94|11
1726466530000|2024-09-16 06:02:10|316.02|314.02|316.05|314.05|316.06|314.06|316.01|314.01|13
1726466540000|2024-09-16 06:02:20|316.06|314.06|316.11|314.11|316.12|314.12|316.06|314.06|16
1726466550000|2024-09-16 06:02:30|316.1|314.1|316.09|314.09|316.1|314.1|316.08|314.08|8
1726466560000|2024-09-16 06:02:40|316.1|314.1|316.06|314.06|316.1|314.1|316.05|314.05|16
1726466570000|2024-09-16 06:02:50|316.05|314.05|316|314|316.07|314.07|316|314|11
1726466580000|2024-09-16 06:03:00|315.99|313.99|316|314|316|314|315.96|313.96|12
1726466590000|2024-09-16 06:03:10|316.01|314.01|315.92|313.92|316.03|314.03|315.91|313.91|18
1726466600000|2024-09-16 06:03:20|315.91|313.91|315.91|313.91|315.92|313.92|315.89|313.89|20
1726466610000|2024-09-16 06:03:30|315.92|313.92|315.96|313.96|315.96|313.96|315.9|313.9|10
1726466620000|2024-09-16 06:03:40|316.01|314.01|316.01|314.01|316.06|314.06|315.97|313.97|17
1726466630000|2024-09-16 06:03:50|316.02|314.02|316.03|314.03|316.03|314.03|316.01|314.01|13
1726466640000|2024-09-16 06:04:00|316.02|314.02|316.11|314.11|316.11|314.11|316.02|314.02|17
1726466650000|2024-09-16 06:04:10|316.1|314.1|316.05|314.05|316.1|314.1|316.04|314.04|12
1726466660000|2024-09-16 06:04:20|316.04|314.04|316.04|314.04|316.06|314.06|316.04|314.04|11
1726466670000|2024-09-16 06:04:30|316.05|314.05|316.04|314.04|316.05|314.05|316.03|314.03|6
1726466680000|2024-09-16 06:04:40|316.03|314.03|316.04|314.04|316.05|314.05|316.03|314.03|10
1726466690000|2024-09-16 06:04:50|316.05|314.05|316.09|314.09|316.09|314.09|316.04|314.04|15
1726466700000|2024-09-16 06:05:00|316.1|314.1|316.03|314.03|316.1|314.1|316.03|314.03|12
1726466710000|2024-09-16 06:05:10|316.01|314.01|316|314|316.01|314.01|315.96|313.96|8
1726466720000|2024-09-16 06:05:20|315.98|313.98|315.96|313.96|315.98|313.98|315.96|313.96|5
1726466730000|2024-09-16 06:05:30|315.94|313.94|315.95|313.95|315.95|313.95|315.92|313.92|10
1726466740000|2024-09-16 06:05:40|315.94|313.94|315.91|313.91|315.95|313.95|315.91|313.91|14
1726466750000|2024-09-16 06:05:50|315.93|313.93|315.9|313.9|315.93|313.93|315.89|313.89|9
1726466760000|2024-09-16 06:06:00|315.89|313.89|315.94|313.94|315.95|313.95|315.89|313.89|5
1726466770000|2024-09-16 06:06:10|315.93|313.93|316.07|314.07|316.08|314.08|315.93|313.93|16
1726466780000|2024-09-16 06:06:20|316.08|314.08|316.16|314.16|316.16|314.16|316.08|314.08|5
1726466790000|2024-09-16 06:06:30|316.17|314.17|316.15|314.15|316.17|314.17|316.14|314.14|6
1726466800000|2024-09-16 06:06:40|316.16|314.16|316.18|314.18|316.2|314.2|316.15|314.15|12
1726466810000|2024-09-16 06:06:50|316.19|314.19|316.18|314.18|316.19|314.19|316.17|314.17|4
1726466820000|2024-09-16 06:07:00|316.17|314.17|316.19|314.19|316.19|314.19|316.17|314.17|5
1726466830000|2024-09-16 06:07:10|316.2|314.2|316.23|314.23|316.26|314.26|316.19|314.19|15
1726466840000|2024-09-16 06:07:20|316.24|314.24|316.24|314.24|316.25|314.25|316.23|314.23|8
1726466850000|2024-09-16 06:07:30|316.23|314.23|316.17|314.17|316.23|314.23|316.17|314.17|6
1726466860000|2024-09-16 06:07:40|316.19|314.19|316.13|314.13|316.19|314.19|316.12|314.12|9
1726466870000|2024-09-16 06:07:50|316.14|314.14|316.16|314.16|316.16|314.16|316.13|314.13|10
1726466880000|2024-09-16 06:08:00|316.17|314.17|316.18|314.18|316.21|314.21|316.16|314.16|11
1726466890000|2024-09-16 06:08:10|316.19|314.19|316.26|314.26|316.29|314.29|316.19|314.19|9
1726466900000|2024-09-16 06:08:20|316.27|314.27|316.3|314.3|316.3|314.3|316.26|314.26|9
1726466910000|2024-09-16 06:08:30|316.29|314.29|316.45|314.45|316.45|314.45|316.29|314.29|10
1726466920000|2024-09-16 06:08:40|316.44|314.44|316.42|314.42|316.46|314.46|316.41|314.41|15
1726466930000|2024-09-16 06:08:50|316.43|314.43|316.42|314.42|316.43|314.43|316.4|314.4|12
1726466940000|2024-09-16 06:09:00|316.43|314.43|316.28|314.28|316.44|314.44|316.28|314.28|12
1726466950000|2024-09-16 06:09:10|316.3|314.3|316.19|314.19|316.3|314.3|316.15|314.15|18
1726466970000|2024-09-16 06:09:30|316.2|314.2|316.25|314.25|316.25|314.25|316.2|314.2|8
1726466980000|2024-09-16 06:09:40|316.24|314.24|316.24|314.24|316.25|314.25|316.23|314.23|10
1726466990000|2024-09-16 06:09:50|316.25|314.25|316.26|314.26|316.26|314.26|316.25|314.25|6
1726467000000|2024-09-16 06:10:00|316.25|314.25|316.25|314.25|316.28|314.28|316.25|314.25|13
1726467010000|2024-09-16 06:10:10|316.24|314.24|316.25|314.25|316.26|314.26|316.23|314.23|10
1726467020000|2024-09-16 06:10:20|316.24|314.24|316.26|314.26|316.26|314.26|316.24|314.24|15
1726467030000|2024-09-16 06:10:30|316.23|314.23|316.23|314.23|316.23|314.23|316.2|314.2|6
1726467040000|2024-09-16 06:10:40|316.21|314.21|316.34|314.34|316.34|314.34|316.2|314.2|14
1726467050000|2024-09-16 06:10:50|316.33|314.33|316.39|314.39|316.4|314.4|316.33|314.33|9
1726467060000|2024-09-16 06:11:00|316.42|314.42|316.4|314.4|316.42|314.42|316.37|314.37|22
1726467070000|2024-09-16 06:11:10|316.39|314.39|316.46|314.46|316.47|314.47|316.38|314.38|13
1726467080000|2024-09-16 06:11:20|316.45|314.45|316.52|314.52|316.54|314.54|316.45|314.45|12
1726467090000|2024-09-16 06:11:30|316.51|314.51|316.59|314.59|316.59|314.59|316.5|314.5|11
1726467100000|2024-09-16 06:11:40|316.57|314.57|316.59|314.59|316.6|314.6|316.56|314.56|15
1726467110000|2024-09-16 06:11:50|316.6|314.6|316.6|314.6|316.63|314.63|316.59|314.59|19
1726467120000|2024-09-16 06:12:00|316.61|314.61|316.59|314.59|316.61|314.61|316.57|314.57|8
1726467130000|2024-09-16 06:12:10|316.6|314.6|316.58|314.58|316.62|314.62|316.58|314.58|14
1726467140000|2024-09-16 06:12:20|316.61|314.61|316.61|314.61|316.62|314.62|316.59|314.59|8
1726467150000|2024-09-16 06:12:30|316.62|314.62|316.6|314.6|316.62|314.62|316.59|314.59|5
1726467160000|2024-09-16 06:12:40|316.55|314.55|316.54|314.54|316.56|314.56|316.52|314.52|7
1726467170000|2024-09-16 06:12:50|316.53|314.53|316.54|314.54|316.54|314.54|316.53|314.53|2
1726467180000|2024-09-16 06:13:00|316.55|314.55|316.51|314.51|316.55|314.55|316.51|314.51|6
1726467190000|2024-09-16 06:13:10|316.52|314.52|316.52|314.52|316.53|314.53|316.5|314.5|9
1726467200000|2024-09-16 06:13:20|316.51|314.51|316.56|314.56|316.56|314.56|316.51|314.51|6
1726467210000|2024-09-16 06:13:30|316.58|314.58|316.62|314.62|316.62|314.62|316.58|314.58|12
1726467220000|2024-09-16 06:13:40|316.61|314.61|316.62|314.62|316.62|314.62|316.56|314.56|14
1726467230000|2024-09-16 06:13:50|316.61|314.61|316.63|314.63|316.67|314.67|316.61|314.61|14
1726467240000|2024-09-16 06:14:00|316.62|314.62|316.66|314.66|316.67|314.67|316.61|314.61|16
1726467250000|2024-09-16 06:14:10|316.64|314.64|316.72|314.72|316.72|314.72|316.64|314.64|8
1726467260000|2024-09-16 06:14:20|316.71|314.71|316.74|314.74|316.74|314.74|316.71|314.71|3
1726467270000|2024-09-16 06:14:30|316.75|314.75|316.94|314.94|316.96|314.96|316.75|314.75|13
1726467280000|2024-09-16 06:14:40|316.95|314.95|316.94|314.94|316.95|314.95|316.94|314.94|6
1726467290000|2024-09-16 06:14:50|316.93|314.93|316.8|314.8|316.93|314.93|316.79|314.79|11
1726467300000|2024-09-16 06:15:00|316.79|314.79|316.77|314.77|316.8|314.8|316.76|314.76|11
1726467310000|2024-09-16 06:15:10|316.76|314.76|316.66|314.66|316.76|314.76|316.66|314.66|8
1726467320000|2024-09-16 06:15:20|316.68|314.68|316.69|314.69|316.75|314.75|316.68|314.68|13
1726467330000|2024-09-16 06:15:30|316.67|314.67|316.79|314.79|316.79|314.79|316.66|314.66|16
1726467340000|2024-09-16 06:15:40|316.86|314.86|316.94|314.94|316.95|314.95|316.86|314.86|7
1726467350000|2024-09-16 06:15:50|316.96|314.96|316.93|314.93|316.96|314.96|316.92|314.92|5
1726467360000|2024-09-16 06:16:00|316.95|314.95|316.94|314.94|316.96|314.96|316.94|314.94|13
1726467370000|2024-09-16 06:16:10|316.93|314.93|316.89|314.89|316.93|314.93|316.89|314.89|7
1726467380000|2024-09-16 06:16:20|316.86|314.86|316.86|314.86|316.87|314.87|316.85|314.85|6
1726467390000|2024-09-16 06:16:30|316.85|314.85|316.77|314.77|316.85|314.85|316.76|314.76|6
1726467400000|2024-09-16 06:16:40|316.78|314.78|316.75|314.75|316.78|314.78|316.75|314.75|5
1726467410000|2024-09-16 06:16:50|316.77|314.77|316.69|314.69|316.77|314.77|316.61|314.61|20
1726467420000|2024-09-16 06:17:00|316.68|314.68|316.77|314.77|316.77|314.77|316.67|314.67|17
1726467430000|2024-09-16 06:17:10|316.78|314.78|316.91|314.91|316.91|314.91|316.78|314.78|11
1726467440000|2024-09-16 06:17:20|316.92|314.92|316.9|314.9|316.92|314.92|316.87|314.87|16
1726467450000|2024-09-16 06:17:30|316.92|314.92|316.92|314.92|316.92|314.92|316.9|314.9|7
1726467460000|2024-09-16 06:17:40|316.93|314.93|317|315|317|315|316.93|314.93|22
1726467470000|2024-09-16 06:17:50|316.98|314.98|316.98|314.98|317|315|316.98|314.98|7
1726467480000|2024-09-16 06:18:00|316.99|314.99|316.98|314.98|317|315|316.95|314.95|12
1726467490000|2024-09-16 06:18:10|316.97|314.97|316.95|314.95|316.99|314.99|316.94|314.94|13
1726467500000|2024-09-16 06:18:20|316.96|314.96|316.97|314.97|316.97|314.97|316.94|314.94|12
1726467510000|2024-09-16 06:18:30|316.96|314.96|316.94|314.94|316.97|314.97|316.94|314.94|9
1726467520000|2024-09-16 06:18:40|316.95|314.95|316.73|314.73|316.95|314.95|316.73|314.73|11
1726467530000|2024-09-16 06:18:50|316.74|314.74|316.74|314.74|316.79|314.79|316.73|314.73|17
1726467540000|2024-09-16 06:19:00|316.76|314.76|316.74|314.74|316.76|314.76|316.62|314.62|22
1726467550000|2024-09-16 06:19:10|316.73|314.73|316.78|314.78|316.83|314.83|316.71|314.71|19
1726467560000|2024-09-16 06:19:20|316.76|314.76|316.7|314.7|316.8|314.8|316.7|314.7|18
1726467570000|2024-09-16 06:19:30|316.71|314.71|316.75|314.75|316.75|314.75|316.7|314.7|8
1726467580000|2024-09-16 06:19:40|316.74|314.74|316.69|314.69|316.75|314.75|316.67|314.67|8
1726467590000|2024-09-16 06:19:50|316.67|314.67|316.63|314.63|316.68|314.68|316.62|314.62|14
1726467600000|2024-09-16 06:20:00|316.64|314.64|316.54|314.54|316.64|314.64|316.52|314.52|20
1726467610000|2024-09-16 06:20:10|316.53|314.53|316.66|314.66|316.68|314.68|316.53|314.53|16
1726467620000|2024-09-16 06:20:20|316.65|314.65|316.61|314.61|316.68|314.68|316.6|314.6|10
1726467630000|2024-09-16 06:20:30|316.6|314.6|316.51|314.51|316.6|314.6|316.51|314.51|9
1726467640000|2024-09-16 06:20:40|316.52|314.52|316.49|314.49|316.52|314.52|316.48|314.48|9
1726467650000|2024-09-16 06:20:50|316.48|314.48|316.44|314.44|316.48|314.48|316.44|314.44|13
1726467660000|2024-09-16 06:21:00|316.43|314.43|316.46|314.46|316.46|314.46|316.42|314.42|21
1726467670000|2024-09-16 06:21:10|316.52|314.52|316.41|314.41|316.52|314.52|316.4|314.4|10
1726467680000|2024-09-16 06:21:20|316.42|314.42|316.45|314.45|316.47|314.47|316.4|314.4|16
1726467690000|2024-09-16 06:21:30|316.43|314.43|316.37|314.37|316.43|314.43|316.35|314.35|12
1726467700000|2024-09-16 06:21:40|316.36|314.36|316.39|314.39|316.41|314.41|316.36|314.36|15
1726467710000|2024-09-16 06:21:50|316.36|314.36|316.3|314.3|316.37|314.37|316.3|314.3|10
1726467720000|2024-09-16 06:22:00|316.29|314.29|316.29|314.29|316.3|314.3|316.28|314.28|9
1726467730000|2024-09-16 06:22:10|316.28|314.28|316.3|314.3|316.3|314.3|316.28|314.28|5
1726467740000|2024-09-16 06:22:20|316.29|314.29|316.23|314.23|316.3|314.3|316.22|314.22|10
1726467750000|2024-09-16 06:22:30|316.24|314.24|316.27|314.27|316.27|314.27|316.23|314.23|6
1726467760000|2024-09-16 06:22:40|316.28|314.28|316.23|314.23|316.28|314.28|316.23|314.23|10
1726467770000|2024-09-16 06:22:50|316.24|314.24|316.29|314.29|316.29|314.29|316.23|314.23|10
1726467780000|2024-09-16 06:23:00|316.25|314.25|316.14|314.14|316.25|314.25|316.13|314.13|9
1726467790000|2024-09-16 06:23:10|316.15|314.15|316.2|314.2|316.21|314.21|316.15|314.15|16
1726467800000|2024-09-16 06:23:20|316.21|314.21|316.28|314.28|316.29|314.29|316.2|314.2|15
1726467810000|2024-09-16 06:23:30|316.29|314.29|316.24|314.24|316.3|314.3|316.23|314.23|14
1726467820000|2024-09-16 06:23:40|316.23|314.23|316.26|314.26|316.26|314.26|316.21|314.21|8
1726467830000|2024-09-16 06:23:50|316.28|314.28|316.28|314.28|316.29|314.29|316.26|314.26|9
1726467840000|2024-09-16 06:24:00|316.25|314.25|316.38|314.38|316.38|314.38|316.25|314.25|15
1726467850000|2024-09-16 06:24:10|316.4|314.4|316.44|314.44|316.44|314.44|316.35|314.35|13
1726467860000|2024-09-16 06:24:20|316.42|314.42|316.4|314.4|316.42|314.42|316.37|314.37|8
1726467870000|2024-09-16 06:24:30|316.41|314.41|316.41|314.41|316.43|314.43|316.41|314.41|5
1726467880000|2024-09-16 06:24:40|316.4|314.4|316.4|314.4|316.41|314.41|316.38|314.38|12
1726467890000|2024-09-16 06:24:50|316.41|314.41|316.44|314.44|316.47|314.47|316.38|314.38|14
1726467900000|2024-09-16 06:25:00|316.42|314.42|316.2|314.2|316.42|314.42|316.19|314.19|20
1726467910000|2024-09-16 06:25:10|316.21|314.21|316.19|314.19|316.22|314.22|316.18|314.18|9
1726467920000|2024-09-16 06:25:20|316.16|314.16|316.06|314.06|316.17|314.17|316.03|314.03|9
1726467930000|2024-09-16 06:25:30|316.07|314.07|316.1|314.1|316.1|314.1|316.06|314.06|15
1726467940000|2024-09-16 06:25:40|316.11|314.11|316.3|314.3|316.3|314.3|316.11|314.11|20
1726467950000|2024-09-16 06:25:50|316.29|314.29|316.29|314.29|316.3|314.3|316.27|314.27|10
1726467960000|2024-09-16 06:26:00|316.28|314.28|316.21|314.21|316.29|314.29|316.19|314.19|18
1726467970000|2024-09-16 06:26:10|316.19|314.19|316.17|314.17|316.19|314.19|316.1|314.1|16
1726467980000|2024-09-16 06:26:20|316.18|314.18|316.25|314.25|316.28|314.28|316.18|314.18|13
1726467990000|2024-09-16 06:26:30|316.22|314.22|316.19|314.19|316.24|314.24|316.19|314.19|5
1726468000000|2024-09-16 06:26:40|316.2|314.2|316.23|314.23|316.24|314.24|316.19|314.19|6
1726468010000|2024-09-16 06:26:50|316.24|314.24|316.16|314.16|316.24|314.24|316.12|314.12|14
1726468020000|2024-09-16 06:27:00|316.24|314.24|316.28|314.28|316.28|314.28|316.24|314.24|11
1726468030000|2024-09-16 06:27:10|316.26|314.26|316.29|314.29|316.29|314.29|316.26|314.26|4
1726468040000|2024-09-16 06:27:20|316.28|314.28|316.29|314.29|316.3|314.3|316.27|314.27|11
1726468050000|2024-09-16 06:27:30|316.28|314.28|316.23|314.23|316.28|314.28|316.23|314.23|5
1726468060000|2024-09-16 06:27:40|316.22|314.22|316.22|314.22|316.23|314.23|316.22|314.22|17
1726468070000|2024-09-16 06:27:50|316.23|314.23|316.14|314.14|316.23|314.23|316.14|314.14|15
1726468080000|2024-09-16 06:28:00|316.13|314.13|316.11|314.11|316.13|314.13|316.11|314.11|5
1726468090000|2024-09-16 06:28:10|316.12|314.12|316.13|314.13|316.13|314.13|316.1|314.1|7
1726468100000|2024-09-16 06:28:20|316.12|314.12|316.1|314.1|316.13|314.13|316.1|314.1|6
1726468110000|2024-09-16 06:28:30|316.11|314.11|316.14|314.14|316.17|314.17|316.1|314.1|19
1726468120000|2024-09-16 06:28:40|316.15|314.15|316.16|314.16|316.17|314.17|316.14|314.14|12
1726468130000|2024-09-16 06:28:50|316.15|314.15|316.16|314.16|316.17|314.17|316.15|314.15|4
1726468140000|2024-09-16 06:29:00|316.14|314.14|316.14|314.14|316.14|314.14|316.1|314.1|9
1726468150000|2024-09-16 06:29:10|316.13|314.13|316.22|314.22|316.22|314.22|316.13|314.13|14
1726468160000|2024-09-16 06:29:20|316.21|314.21|316.19|314.19|316.21|314.21|316.17|314.17|11
1726468170000|2024-09-16 06:29:30|316.21|314.21|316.13|314.13|316.21|314.21|316.13|314.13|13
1726468180000|2024-09-16 06:29:40|316.14|314.14|316.11|314.11|316.15|314.15|316.11|314.11|6
1726468190000|2024-09-16 06:29:50|316.12|314.12|316.12|314.12|316.12|314.12|316.12|314.12|1
1726468200000|2024-09-16 06:30:00|316.11|314.11|316.04|314.04|316.11|314.11|316.01|314.01|12
1726468210000|2024-09-16 06:30:10|316.03|314.03|316.04|314.04|316.04|314.04|316.01|314.01|5
1726468220000|2024-09-16 06:30:20|316.03|314.03|316.04|314.04|316.04|314.04|316.03|314.03|2
1726468230000|2024-09-16 06:30:30|316.09|314.09|316.26|314.26|316.26|314.26|316.09|314.09|16
1726468240000|2024-09-16 06:30:40|316.28|314.28|316.28|314.28|316.32|314.32|316.28|314.28|15
1726468250000|2024-09-16 06:30:50|316.27|314.27|316.28|314.28|316.3|314.3|316.26|314.26|10
1726468260000|2024-09-16 06:31:00|316.27|314.27|316.26|314.26|316.3|314.3|316.25|314.25|18
1726468270000|2024-09-16 06:31:10|316.23|314.23|316.21|314.21|316.24|314.24|316.18|314.18|19
1726468280000|2024-09-16 06:31:20|316.22|314.22|316.21|314.21|316.22|314.22|316.2|314.2|3
1726468290000|2024-09-16 06:31:30|316.2|314.2|316.13|314.13|316.2|314.2|316.13|314.13|13
1726468300000|2024-09-16 06:31:40|316.12|314.12|316.16|314.16|316.18|314.18|316.12|314.12|17
1726468310000|2024-09-16 06:31:50|316.17|314.17|316.13|314.13|316.17|314.17|316.12|314.12|7
1726468320000|2024-09-16 06:32:00|316.15|314.15|316.14|314.14|316.17|314.17|316.12|314.12|14
1726468330000|2024-09-16 06:32:10|316.15|314.15|316.18|314.18|316.19|314.19|316.13|314.13|12
1726468340000|2024-09-16 06:32:20|316.15|314.15|316.23|314.23|316.33|314.33|316.15|314.15|16
1726468350000|2024-09-16 06:32:30|316.24|314.24|316.29|314.29|316.31|314.31|316.24|314.24|6
1726468360000|2024-09-16 06:32:40|316.28|314.28|316.25|314.25|316.29|314.29|316.25|314.25|17
1726468370000|2024-09-16 06:32:50|316.24|314.24|316.21|314.21|316.25|314.25|316.2|314.2|10
1726468380000|2024-09-16 06:33:00|316.22|314.22|316.24|314.24|316.25|314.25|316.22|314.22|8
1726468390000|2024-09-16 06:33:10|316.25|314.25|316.23|314.23|316.25|314.25|316.22|314.22|4
1726468400000|2024-09-16 06:33:20|316.25|314.25|316.28|314.28|316.28|314.28|316.25|314.25|14
1726468410000|2024-09-16 06:33:30|316.27|314.27|316.25|314.25|316.32|314.32|316.25|314.25|14
1726468420000|2024-09-16 06:33:40|316.26|314.26|316.28|314.28|316.28|314.28|316.25|314.25|13
1726468430000|2024-09-16 06:33:50|316.27|314.27|316.25|314.25|316.28|314.28|316.25|314.25|7
1726468440000|2024-09-16 06:34:00|316.26|314.26|316.25|314.25|316.26|314.26|316.23|314.23|10
1726468450000|2024-09-16 06:34:10|316.23|314.23|316.25|314.25|316.25|314.25|316.23|314.23|2
1726468460000|2024-09-16 06:34:20|316.23|314.23|316.25|314.25|316.25|314.25|316.23|314.23|2
1726468470000|2024-09-16 06:34:30|316.23|314.23|316.25|314.25|316.26|314.26|316.23|314.23|8
1726468480000|2024-09-16 06:34:40|316.26|314.26|316.26|314.26|316.26|314.26|316.24|314.24|13
1726468490000|2024-09-16 06:34:50|316.25|314.25|316.24|314.24|316.26|314.26|316.24|314.24|10
1726468500000|2024-09-16 06:35:00|316.25|314.25|316.28|314.28|316.29|314.29|316.24|314.24|11
1726468510000|2024-09-16 06:35:10|316.27|314.27|316.21|314.21|316.27|314.27|316.19|314.19|6
1726468520000|2024-09-16 06:35:20|316.2|314.2|316.25|314.25|316.26|314.26|316.2|314.2|18
1726468530000|2024-09-16 06:35:30|316.26|314.26|316.19|314.19|316.26|314.26|316.13|314.13|13
1726468540000|2024-09-16 06:35:40|316.25|314.25|316.24|314.24|316.28|314.28|316.22|314.22|16
1726468550000|2024-09-16 06:35:50|316.23|314.23|316.28|314.28|316.28|314.28|316.23|314.23|21
1726468560000|2024-09-16 06:36:00|316.27|314.27|316.26|314.26|316.28|314.28|316.24|314.24|18
1726468570000|2024-09-16 06:36:10|316.24|314.24|316.1|314.1|316.26|314.26|316.09|314.09|15
1726468580000|2024-09-16 06:36:20|316.09|314.09|316.09|314.09|316.12|314.12|316.08|314.08|13
1726468590000|2024-09-16 06:36:30|316.08|314.08|316.06|314.06|316.08|314.08|316.06|314.06|17
1726468600000|2024-09-16 06:36:40|316.07|314.07|316.01|314.01|316.07|314.07|316.01|314.01|4
1726468610000|2024-09-16 06:36:50|316.02|314.02|316.08|314.08|316.1|314.1|316.02|314.02|10
1726468620000|2024-09-16 06:37:00|316.07|314.07|316.06|314.06|316.1|314.1|316.03|314.03|16
1726468630000|2024-09-16 06:37:10|316.07|314.07|316.06|314.06|316.09|314.09|316.04|314.04|16
1726468640000|2024-09-16 06:37:20|316.07|314.07|316.07|314.07|316.08|314.08|316.06|314.06|19
1726468650000|2024-09-16 06:37:30|316.06|314.06|316.06|314.06|316.08|314.08|316.06|314.06|25
1726468660000|2024-09-16 06:37:40|316.07|314.07|316.07|314.07|316.17|314.17|316.07|314.07|14
1726468670000|2024-09-16 06:37:50|316.08|314.08|316.12|314.12|316.13|314.13|316.08|314.08|17
1726468680000|2024-09-16 06:38:00|316.13|314.13|316.13|314.13|316.13|314.13|316.12|314.12|15
1726468690000|2024-09-16 06:38:10|316.12|314.12|316.19|314.19|316.19|314.19|316.12|314.12|9
1726468700000|2024-09-16 06:38:20|316.18|314.18|316.12|314.12|316.18|314.18|316.12|314.12|15
1726468710000|2024-09-16 06:38:30|316.14|314.14|316.08|314.08|316.14|314.14|316.08|314.08|13
1726468720000|2024-09-16 06:38:40|316.09|314.09|315.99|313.99|316.09|314.09|315.99|313.99|8
1726468730000|2024-09-16 06:38:50|316|314|316|314|316.02|314.02|316|314|4
1726468740000|2024-09-16 06:39:00|316.01|314.01|316.02|314.02|316.06|314.06|316.01|314.01|8
1726468750000|2024-09-16 06:39:10|316.01|314.01|315.92|313.92|316.01|314.01|315.92|313.92|2
1726468760000|2024-09-16 06:39:20|315.91|313.91|315.92|313.92|315.92|313.92|315.91|313.91|6
1726468770000|2024-09-16 06:39:30|315.91|313.91|315.95|313.95|315.95|313.95|315.91|313.91|10
1726468780000|2024-09-16 06:39:40|315.97|313.97|315.98|313.98|315.98|313.98|315.97|313.97|2
1726468790000|2024-09-16 06:39:50|315.96|313.96|315.93|313.93|315.98|313.98|315.92|313.92|8
1726468800000|2024-09-16 06:40:00|315.92|313.92|315.8|313.8|315.92|313.92|315.8|313.8|15
1726468810000|2024-09-16 06:40:10|315.79|313.79|315.83|313.83|315.83|313.83|315.73|313.73|8
1726468820000|2024-09-16 06:40:20|315.84|313.84|315.94|313.94|315.94|313.94|315.84|313.84|8
1726468830000|2024-09-16 06:40:30|315.93|313.93|315.94|313.94|315.94|313.94|315.92|313.92|12
1726468840000|2024-09-16 06:40:40|315.93|313.93|315.95|313.95|315.95|313.95|315.93|313.93|5
1726468850000|2024-09-16 06:40:50|315.96|313.96|315.96|313.96|315.99|313.99|315.95|313.95|12
1726468860000|2024-09-16 06:41:00|315.95|313.95|315.79|313.79|315.95|313.95|315.79|313.79|9
1726468870000|2024-09-16 06:41:10|315.8|313.8|315.66|313.66|315.8|313.8|315.65|313.65|14
1726468880000|2024-09-16 06:41:20|315.67|313.67|315.64|313.64|315.67|313.67|315.63|313.63|6
1726468890000|2024-09-16 06:41:30|315.63|313.63|315.65|313.65|315.65|313.65|315.63|313.63|8
1726468900000|2024-09-16 06:41:40|315.63|313.63|315.63|313.63|315.65|313.65|315.61|313.61|15
1726468910000|2024-09-16 06:41:50|315.64|313.64|315.63|313.63|315.64|313.64|315.6|313.6|8
1726468920000|2024-09-16 06:42:00|315.61|313.61|315.63|313.63|315.64|313.64|315.59|313.59|14
1726468930000|2024-09-16 06:42:10|315.61|313.61|315.53|313.53|315.61|313.61|315.52|313.52|5
1726468940000|2024-09-16 06:42:20|315.54|313.54|315.52|313.52|315.56|313.56|315.52|313.52|5
1726468950000|2024-09-16 06:42:30|315.51|313.51|315.55|313.55|315.55|313.55|315.48|313.48|12
1726468960000|2024-09-16 06:42:40|315.56|313.56|315.57|313.57|315.57|313.57|315.55|313.55|6
1726468970000|2024-09-16 06:42:50|315.55|313.55|315.47|313.47|315.55|313.55|315.45|313.45|10
1726468980000|2024-09-16 06:43:00|315.46|313.46|315.58|313.58|315.59|313.59|315.45|313.45|8
1726468990000|2024-09-16 06:43:10|315.56|313.56|315.58|313.58|315.58|313.58|315.54|313.54|7
1726469000000|2024-09-16 06:43:20|315.59|313.59|315.5|313.5|315.6|313.6|315.5|313.5|10
1726469010000|2024-09-16 06:43:30|315.53|313.53|315.52|313.52|315.54|313.54|315.52|313.52|4
1726469020000|2024-09-16 06:43:40|315.53|313.53|315.52|313.52|315.54|313.54|315.52|313.52|4
1726469030000|2024-09-16 06:43:50|315.53|313.53|315.51|313.51|315.53|313.53|315.48|313.48|5
1726469040000|2024-09-16 06:44:00|315.49|313.49|315.48|313.48|315.5|313.5|315.42|313.42|11
1726469050000|2024-09-16 06:44:10|315.47|313.47|315.45|313.45|315.52|313.52|315.43|313.43|16
1726469060000|2024-09-16 06:44:20|315.46|313.46|315.43|313.43|315.48|313.48|315.43|313.43|8
1726469070000|2024-09-16 06:44:30|315.41|313.41|315.46|313.46|315.46|313.46|315.41|313.41|10
1726469080000|2024-09-16 06:44:40|315.45|313.45|315.47|313.47|315.47|313.47|315.45|313.45|21
1726469090000|2024-09-16 06:44:50|315.48|313.48|315.42|313.42|315.48|313.48|315.42|313.42|8
1726469100000|2024-09-16 06:45:00|315.4|313.4|315.23|313.23|315.4|313.4|315.23|313.23|12
1726469110000|2024-09-16 06:45:10|315.26|313.26|315.36|313.36|315.37|313.37|315.21|313.21|16
1726469120000|2024-09-16 06:45:20|315.38|313.38|315.35|313.35|315.39|313.39|315.33|313.33|7
1726469130000|2024-09-16 06:45:30|315.33|313.33|315.24|313.24|315.33|313.33|315.22|313.22|13
1726469140000|2024-09-16 06:45:40|315.25|313.25|315.21|313.21|315.29|313.29|315.2|313.2|13
1726469150000|2024-09-16 06:45:50|315.2|313.2|315.15|313.15|315.2|313.2|315.14|313.14|4
1726469160000|2024-09-16 06:46:00|315.17|313.17|315.21|313.21|315.26|313.26|315.14|313.14|19
1726469170000|2024-09-16 06:46:10|315.22|313.22|315.28|313.28|315.31|313.31|315.21|313.21|15
1726469180000|2024-09-16 06:46:20|315.27|313.27|315.3|313.3|315.3|313.3|315.27|313.27|4
1726469190000|2024-09-16 06:46:30|315.31|313.31|315.38|313.38|315.4|313.4|315.31|313.31|11
1726469200000|2024-09-16 06:46:40|315.37|313.37|315.3|313.3|315.37|313.37|315.29|313.29|7
1726469210000|2024-09-16 06:46:50|315.31|313.31|315.2|313.2|315.31|313.31|315.2|313.2|9
1726469220000|2024-09-16 06:47:00|315.19|313.19|315.11|313.11|315.2|313.2|315.11|313.11|9
1726469230000|2024-09-16 06:47:10|315.13|313.13|315.13|313.13|315.13|313.13|315.13|313.13|1
1726469240000|2024-09-16 06:47:20|315.11|313.11|315.06|313.06|315.11|313.11|315.03|313.03|8
1726469250000|2024-09-16 06:47:30|315.04|313.04|314.99|312.99|315.06|313.06|314.99|312.99|16
1726469260000|2024-09-16 06:47:40|314.98|312.98|315.02|313.02|315.03|313.03|314.98|312.98|8
1726469270000|2024-09-16 06:47:50|315.03|313.03|315.03|313.03|315.03|313.03|315.01|313.01|4
1726469280000|2024-09-16 06:48:00|315.02|313.02|314.94|312.94|315.02|313.02|314.94|312.94|5
1726469290000|2024-09-16 06:48:10|314.95|312.95|314.95|312.95|315.03|313.03|314.95|312.95|11
1726469300000|2024-09-16 06:48:20|314.92|312.92|314.9|312.9|314.95|312.95|314.89|312.89|12
1726469310000|2024-09-16 06:48:30|314.91|312.91|315.01|313.01|315.01|313.01|314.91|312.91|11
1726469320000|2024-09-16 06:48:40|314.98|312.98|315.01|313.01|315.02|313.02|314.98|312.98|5
1726469330000|2024-09-16 06:48:50|315.02|313.02|315.01|313.01|315.04|313.04|315.01|313.01|10
1726469340000|2024-09-16 06:49:00|314.99|312.99|314.88|312.88|314.99|312.99|314.88|312.88|10
1726469350000|2024-09-16 06:49:10|314.89|312.89|315|313|315|313|314.89|312.89|11
1726469360000|2024-09-16 06:49:20|315.01|313.01|314.91|312.91|315.01|313.01|314.9|312.9|13
1726469370000|2024-09-16 06:49:30|314.92|312.92|314.87|312.87|314.92|312.92|314.87|312.87|6
1726469380000|2024-09-16 06:49:40|314.86|312.86|314.83|312.83|314.87|312.87|314.83|312.83|5
1726469390000|2024-09-16 06:49:50|314.84|312.84|314.8|312.8|314.84|312.84|314.8|312.8|9
1726469400000|2024-09-16 06:50:00|314.81|312.81|314.86|312.86|314.87|312.87|314.81|312.81|15
1726469410000|2024-09-16 06:50:10|314.88|312.88|314.88|312.88|314.88|312.88|314.86|312.86|14
1726469420000|2024-09-16 06:50:20|314.9|312.9|314.93|312.93|314.93|312.93|314.88|312.88|12
1726469430000|2024-09-16 06:50:30|314.92|312.92|314.86|312.86|314.92|312.92|314.86|312.86|5
1726469440000|2024-09-16 06:50:40|314.84|312.84|314.84|312.84|314.86|312.86|314.83|312.83|6
1726469450000|2024-09-16 06:50:50|314.85|312.85|314.82|312.82|314.85|312.85|314.81|312.81|10
1726469460000|2024-09-16 06:51:00|314.81|312.81|314.73|312.73|314.84|312.84|314.72|312.72|16
1726469470000|2024-09-16 06:51:10|314.74|312.74|314.77|312.77|314.79|312.79|314.66|312.66|22
1726469480000|2024-09-16 06:51:20|314.78|312.78|314.78|312.78|314.78|312.78|314.76|312.76|4
1726469490000|2024-09-16 06:51:30|314.79|312.79|314.89|312.89|314.89|312.89|314.79|312.79|5
1726469500000|2024-09-16 06:51:40|314.86|312.86|314.87|312.87|314.88|312.88|314.85|312.85|5
1726469510000|2024-09-16 06:51:50|314.84|312.84|314.83|312.83|314.84|312.84|314.77|312.77|12
1726469520000|2024-09-16 06:52:00|314.84|312.84|314.94|312.94|314.94|312.94|314.83|312.83|9
1726469530000|2024-09-16 06:52:10|314.92|312.92|314.83|312.83|314.93|312.93|314.83|312.83|13
1726469540000|2024-09-16 06:52:20|314.81|312.81|314.81|312.81|314.82|312.82|314.78|312.78|7
1726469550000|2024-09-16 06:52:30|314.8|312.8|314.81|312.81|314.81|312.81|314.8|312.8|2
1726469560000|2024-09-16 06:52:40|314.79|312.79|314.8|312.8|314.81|312.81|314.79|312.79|4
1726469570000|2024-09-16 06:52:50|314.81|312.81|314.81|312.81|314.82|312.82|314.8|312.8|7
1726469580000|2024-09-16 06:53:00|314.82|312.82|314.96|312.96|314.96|312.96|314.82|312.82|17
1726469590000|2024-09-16 06:53:10|314.97|312.97|314.98|312.98|314.98|312.98|314.96|312.96|6
1726469600000|2024-09-16 06:53:20|314.97|312.97|314.98|312.98|315.02|313.02|314.97|312.97|14
1726469610000|2024-09-16 06:53:30|314.97|312.97|314.92|312.92|314.97|312.97|314.9|312.9|6
1726469620000|2024-09-16 06:53:40|314.93|312.93|314.98|312.98|314.99|312.99|314.93|312.93|12
1726469630000|2024-09-16 06:53:50|314.99|312.99|315.06|313.06|315.09|313.09|314.99|312.99|17
1726469640000|2024-09-16 06:54:00|315.07|313.07|315.08|313.08|315.09|313.09|315.07|313.07|6
1726469650000|2024-09-16 06:54:10|315.06|313.06|315.07|313.07|315.07|313.07|315.06|313.06|2
1726469660000|2024-09-16 06:54:20|315.08|313.08|315.07|313.07|315.08|313.08|315.06|313.06|5
1726469670000|2024-09-16 06:54:30|315.08|313.08|315.07|313.07|315.09|313.09|315.06|313.06|9
1726469680000|2024-09-16 06:54:40|315.06|313.06|315.06|313.06|315.09|313.09|315.06|313.06|5
1726469690000|2024-09-16 06:54:50|315.07|313.07|315.08|313.08|315.08|313.08|315.07|313.07|2
1726469700000|2024-09-16 06:55:00|315.09|313.09|315.08|313.08|315.1|313.1|315.03|313.03|14
1726469710000|2024-09-16 06:55:10|315.07|313.07|315.06|313.06|315.07|313.07|315.06|313.06|12
1726469720000|2024-09-16 06:55:20|315.07|313.07|315.09|313.09|315.09|313.09|315.06|313.06|6
1726469730000|2024-09-16 06:55:30|315.1|313.1|315.11|313.11|315.12|313.12|315.1|313.1|5
1726469740000|2024-09-16 06:55:40|315.1|313.1|315.1|313.1|315.1|313.1|315.08|313.08|6
1726469750000|2024-09-16 06:55:50|315.09|313.09|315.15|313.15|315.16|313.16|315.09|313.09|9
1726469760000|2024-09-16 06:56:00|315.14|313.14|315.11|313.11|315.15|313.15|315.1|313.1|8
1726469770000|2024-09-16 06:56:10|315.09|313.09|315.12|313.12|315.13|313.13|315.08|313.08|17
1726469780000|2024-09-16 06:56:20|315.1|313.1|315.06|313.06|315.1|313.1|315.04|313.04|9
1726469790000|2024-09-16 06:56:30|315.07|313.07|315.07|313.07|315.07|313.07|315.06|313.06|5
1726469800000|2024-09-16 06:56:40|315.08|313.08|315.09|313.09|315.1|313.1|315.05|313.05|18
1726469810000|2024-09-16 06:56:50|315.08|313.08|315.17|313.17|315.17|313.17|315.08|313.08|4
1726469820000|2024-09-16 06:57:00|315.16|313.16|315.15|313.15|315.16|313.16|315.1|313.1|12
1726469830000|2024-09-16 06:57:10|315.14|313.14|315.15|313.15|315.16|313.16|315.13|313.13|13
1726469840000|2024-09-16 06:57:20|315.14|313.14|315.07|313.07|315.16|313.16|315.05|313.05|9
1726469850000|2024-09-16 06:57:30|315.06|313.06|315.08|313.08|315.08|313.08|315.05|313.05|13
1726469860000|2024-09-16 06:57:40|315.07|313.07|315.06|313.06|315.07|313.07|315.05|313.05|4
1726469870000|2024-09-16 06:57:50|315.03|313.03|315.05|313.05|315.06|313.06|315.03|313.03|7
1726469880000|2024-09-16 06:58:00|315.06|313.06|315.09|313.09|315.1|313.1|315.06|313.06|5
1726469890000|2024-09-16 06:58:10|315.08|313.08|315.07|313.07|315.09|313.09|315.06|313.06|12
1726469900000|2024-09-16 06:58:20|315.06|313.06|315.13|313.13|315.13|313.13|315.06|313.06|7
1726469910000|2024-09-16 06:58:30|315.12|313.12|315.13|313.13|315.15|313.15|315.12|313.12|7
1726469920000|2024-09-16 06:58:40|315.14|313.14|315.14|313.14|315.15|313.15|315.13|313.13|5
1726469930000|2024-09-16 06:58:50|315.12|313.12|315.08|313.08|315.12|313.12|315.08|313.08|4
1726469940000|2024-09-16 06:59:00|315.09|313.09|315.14|313.14|315.14|313.14|315.09|313.09|5
1726469950000|2024-09-16 06:59:10|315.15|313.15|315.14|313.14|315.15|313.15|315.14|313.14|6
1726469960000|2024-09-16 06:59:20|315.15|313.15|315.13|313.13|315.15|313.15|315.13|313.13|13
1726469970000|2024-09-16 06:59:30|315.14|313.14|315.34|313.34|315.34|313.34|315.14|313.14|14
1726469980000|2024-09-16 06:59:40|315.33|313.33|315.4|313.4|315.4|313.4|315.33|313.33|17
1726469990000|2024-09-16 06:59:50|315.39|313.39|315.39|313.39|315.42|313.42|315.36|313.36|14
1726470000000|2024-09-16 07:00:00|315.38|313.38|315.16|313.16|315.38|313.38|315.13|313.13|19
1726470010000|2024-09-16 07:00:10|315.15|313.15|315.12|313.12|315.17|313.17|315.11|313.11|11
1726470020000|2024-09-16 07:00:20|315.11|313.11|315.11|313.11|315.13|313.13|315.11|313.11|5
1726470030000|2024-09-16 07:00:30|315.12|313.12|315.11|313.11|315.12|313.12|315.11|313.11|2
1726470040000|2024-09-16 07:00:40|315.12|313.12|315.11|313.11|315.16|313.16|315.11|313.11|6
1726470050000|2024-09-16 07:00:50|315.12|313.12|315|313|315.14|313.14|314.97|312.97|16
1726470060000|2024-09-16 07:01:00|314.98|312.98|315.02|313.02|315.02|313.02|314.98|312.98|13
1726470070000|2024-09-16 07:01:10|315.09|313.09|315.37|313.37|315.37|313.37|315.09|313.09|13
1726470080000|2024-09-16 07:01:20|315.38|313.38|315.39|313.39|315.42|313.42|315.37|313.37|14
1726470090000|2024-09-16 07:01:30|315.37|313.37|315.36|313.36|315.42|313.42|315.36|313.36|18
1726470100000|2024-09-16 07:01:40|315.37|313.37|315.34|313.34|315.37|313.37|315.33|313.33|8
1726470110000|2024-09-16 07:01:50|315.35|313.35|315.38|313.38|315.4|313.4|315.34|313.34|8
1726470120000|2024-09-16 07:02:00|315.36|313.36|315.4|313.4|315.4|313.4|315.36|313.36|18
1726470130000|2024-09-16 07:02:10|315.39|313.39|315.35|313.35|315.39|313.39|315.34|313.34|10
1726470140000|2024-09-16 07:02:20|315.36|313.36|315.33|313.33|315.39|313.39|315.33|313.33|17
1726470150000|2024-09-16 07:02:30|315.34|313.34|315.33|313.33|315.36|313.36|315.32|313.32|12
1726470160000|2024-09-16 07:02:40|315.34|313.34|315.42|313.42|315.45|313.45|315.34|313.34|18
1726470170000|2024-09-16 07:02:50|315.43|313.43|315.43|313.43|315.43|313.43|315.42|313.42|13
1726470180000|2024-09-16 07:03:00|315.42|313.42|315.38|313.38|315.43|313.43|315.37|313.37|11
1726470190000|2024-09-16 07:03:10|315.37|313.37|315.36|313.36|315.38|313.38|315.36|313.36|10
1726470200000|2024-09-16 07:03:20|315.37|313.37|315.37|313.37|315.38|313.38|315.36|313.36|13
1726470210000|2024-09-16 07:03:30|315.38|313.38|315.36|313.36|315.38|313.38|315.36|313.36|4
1726470220000|2024-09-16 07:03:40|315.37|313.37|315.42|313.42|315.43|313.43|315.37|313.37|8
1726470230000|2024-09-16 07:03:50|315.43|313.43|315.39|313.39|315.48|313.48|315.39|313.39|14
1726470240000|2024-09-16 07:04:00|315.4|313.4|315.34|313.34|315.41|313.41|315.34|313.34|8
1726470250000|2024-09-16 07:04:10|315.32|313.32|315.28|313.28|315.34|313.34|315.28|313.28|11
1726470260000|2024-09-16 07:04:20|315.29|313.29|315.28|313.28|315.31|313.31|315.27|313.27|11
1726470270000|2024-09-16 07:04:30|315.29|313.29|315.31|313.31|315.31|313.31|315.27|313.27|7
1726470280000|2024-09-16 07:04:40|315.3|313.3|315.39|313.39|315.4|313.4|315.3|313.3|13
1726470290000|2024-09-16 07:04:50|315.38|313.38|315.32|313.32|315.39|313.39|315.32|313.32|9
1726470300000|2024-09-16 07:05:00|315.33|313.33|315.27|313.27|315.33|313.33|315.25|313.25|13
1726470310000|2024-09-16 07:05:10|315.26|313.26|315.34|313.34|315.34|313.34|315.25|313.25|11
1726470320000|2024-09-16 07:05:20|315.35|313.35|315.37|313.37|315.39|313.39|315.35|313.35|10
1726470330000|2024-09-16 07:05:30|315.38|313.38|315.49|313.49|315.5|313.5|315.38|313.38|11
1726470340000|2024-09-16 07:05:40|315.47|313.47|315.48|313.48|315.5|313.5|315.47|313.47|5
1726470350000|2024-09-16 07:05:50|315.47|313.47|315.49|313.49|315.49|313.49|315.47|313.47|11
1726470360000|2024-09-16 07:06:00|315.5|313.5|315.45|313.45|315.5|313.5|315.44|313.44|10
1726470370000|2024-09-16 07:06:10|315.46|313.46|315.48|313.48|315.48|313.48|315.45|313.45|7
1726470380000|2024-09-16 07:06:20|315.47|313.47|315.56|313.56|315.57|313.57|315.47|313.47|12
1726470390000|2024-09-16 07:06:30|315.57|313.57|315.55|313.55|315.58|313.58|315.55|313.55|9
1726470400000|2024-09-16 07:06:40|315.56|313.56|315.57|313.57|315.58|313.58|315.56|313.56|12
1726470410000|2024-09-16 07:06:50|315.58|313.58|315.55|313.55|315.6|313.6|315.55|313.55|8
1726470420000|2024-09-16 07:07:00|315.56|313.56|315.58|313.58|315.63|313.63|315.56|313.56|7
1726470430000|2024-09-16 07:07:10|315.59|313.59|315.59|313.59|315.6|313.6|315.58|313.58|6
1726470440000|2024-09-16 07:07:20|315.6|313.6|315.66|313.66|315.66|313.66|315.58|313.58|15
1726470450000|2024-09-16 07:07:30|315.65|313.65|315.63|313.63|315.66|313.66|315.63|313.63|14
1726470460000|2024-09-16 07:07:40|315.62|313.62|315.64|313.64|315.64|313.64|315.62|313.62|7
1726470470000|2024-09-16 07:07:50|315.63|313.63|315.63|313.63|315.64|313.64|315.63|313.63|11
1726470480000|2024-09-16 07:08:00|315.62|313.62|315.58|313.58|315.65|313.65|315.58|313.58|9
1726470500000|2024-09-16 07:08:20|315.59|313.59|315.62|313.62|315.63|313.63|315.59|313.59|7
1726470510000|2024-09-16 07:08:30|315.61|313.61|315.57|313.57|315.61|313.61|315.56|313.56|7
1726470520000|2024-09-16 07:08:40|315.55|313.55|315.53|313.53|315.55|313.55|315.53|313.53|3
1726470530000|2024-09-16 07:08:50|315.54|313.54|315.48|313.48|315.55|313.55|315.46|313.46|18
1726470540000|2024-09-16 07:09:00|315.49|313.49|315.56|313.56|315.56|313.56|315.49|313.49|11
1726470550000|2024-09-16 07:09:10|315.55|313.55|315.54|313.54|315.56|313.56|315.54|313.54|4
1726470560000|2024-09-16 07:09:20|315.52|313.52|315.5|313.5|315.52|313.52|315.49|313.49|7
1726470570000|2024-09-16 07:09:30|315.52|313.52|315.44|313.44|315.52|313.52|315.44|313.44|7
1726470580000|2024-09-16 07:09:40|315.37|313.37|315.32|313.32|315.37|313.37|315.31|313.31|9
1726470590000|2024-09-16 07:09:50|315.31|313.31|315.32|313.32|315.33|313.33|315.3|313.3|12
1726470600000|2024-09-16 07:10:00|315.31|313.31|315.3|313.3|315.31|313.31|315.23|313.23|9
1726470610000|2024-09-16 07:10:10|315.29|313.29|315.38|313.38|315.38|313.38|315.29|313.29|11
1726470620000|2024-09-16 07:10:20|315.37|313.37|315.35|313.35|315.39|313.39|315.35|313.35|18
1726470630000|2024-09-16 07:10:30|315.36|313.36|315.39|313.39|315.4|313.4|315.35|313.35|18
1726470640000|2024-09-16 07:10:40|315.38|313.38|315.37|313.37|315.38|313.38|315.33|313.33|12
1726470650000|2024-09-16 07:10:50|315.36|313.36|315.36|313.36|315.37|313.37|315.35|313.35|9
1726470660000|2024-09-16 07:11:00|315.35|313.35|315.25|313.25|315.36|313.36|315.22|313.22|17
1726470670000|2024-09-16 07:11:10|315.24|313.24|315.25|313.25|315.25|313.25|315.23|313.23|10
1726470680000|2024-09-16 07:11:20|315.26|313.26|315.41|313.41|315.41|313.41|315.25|313.25|19
1726470690000|2024-09-16 07:11:30|315.42|313.42|315.45|313.45|315.45|313.45|315.42|313.42|8
1726470700000|2024-09-16 07:11:40|315.44|313.44|315.46|313.46|315.46|313.46|315.44|313.44|8
1726470710000|2024-09-16 07:11:50|315.47|313.47|315.46|313.46|315.47|313.47|315.46|313.46|6
1726470720000|2024-09-16 07:12:00|315.45|313.45|315.53|313.53|315.54|313.54|315.43|313.43|20
1726470730000|2024-09-16 07:12:10|315.54|313.54|315.47|313.47|315.54|313.54|315.45|313.45|12
1726470740000|2024-09-16 07:12:20|315.48|313.48|315.57|313.57|315.57|313.57|315.48|313.48|8
1726470750000|2024-09-16 07:12:30|315.59|313.59|315.46|313.46|315.59|313.59|315.44|313.44|15
1726470760000|2024-09-16 07:12:40|315.49|313.49|315.52|313.52|315.52|313.52|315.48|313.48|4
1726470770000|2024-09-16 07:12:50|315.56|313.56|315.52|313.52|315.59|313.59|315.52|313.52|15
1726470780000|2024-09-16 07:13:00|315.53|313.53|315.51|313.51|315.53|313.53|315.5|313.5|5
1726470790000|2024-09-16 07:13:10|315.52|313.52|315.58|313.58|315.59|313.59|315.52|313.52|14
1726470800000|2024-09-16 07:13:20|315.59|313.59|315.68|313.68|315.68|313.68|315.59|313.59|13
1726470810000|2024-09-16 07:13:30|315.66|313.66|315.74|313.74|315.78|313.78|315.66|313.66|13
1726470830000|2024-09-16 07:13:50|315.75|313.75|315.79|313.79|315.79|313.79|315.75|313.75|4
1726470840000|2024-09-16 07:14:00|315.78|313.78|315.73|313.73|315.8|313.8|315.72|313.72|12
1726470850000|2024-09-16 07:14:10|315.74|313.74|315.73|313.73|315.74|313.74|315.72|313.72|5
1726470860000|2024-09-16 07:14:20|315.74|313.74|315.73|313.73|315.75|313.75|315.72|313.72|7
1726470870000|2024-09-16 07:14:30|315.74|313.74|315.74|313.74|315.75|313.75|315.74|313.74|3
1726470880000|2024-09-16 07:14:40|315.75|313.75|315.73|313.73|315.75|313.75|315.71|313.71|9
1726470890000|2024-09-16 07:14:50|315.74|313.74|315.73|313.73|315.74|313.74|315.71|313.71|13
1726470900000|2024-09-16 07:15:00|315.74|313.74|315.66|313.66|315.74|313.74|315.65|313.65|18
1726470910000|2024-09-16 07:15:10|315.65|313.65|315.71|313.71|315.74|313.74|315.65|313.65|15
1726470920000|2024-09-16 07:15:20|315.72|313.72|315.67|313.67|315.75|313.75|315.67|313.67|15
1726470930000|2024-09-16 07:15:30|315.64|313.64|315.64|313.64|315.67|313.67|315.62|313.62|8
1726470940000|2024-09-16 07:15:40|315.63|313.63|315.61|313.61|315.64|313.64|315.61|313.61|6
1726470950000|2024-09-16 07:15:50|315.59|313.59|315.47|313.47|315.59|313.59|315.47|313.47|7
1726470960000|2024-09-16 07:16:00|315.48|313.48|315.46|313.46|315.48|313.48|315.42|313.42|18
1726470970000|2024-09-16 07:16:10|315.45|313.45|315.46|313.46|315.46|313.46|315.44|313.44|7
1726470980000|2024-09-16 07:16:20|315.45|313.45|315.43|313.43|315.46|313.46|315.42|313.42|13
1726470990000|2024-09-16 07:16:30|315.44|313.44|315.44|313.44|315.46|313.46|315.43|313.43|8
1726471000000|2024-09-16 07:16:40|315.42|313.42|315.41|313.41|315.42|313.42|315.41|313.41|6
1726471010000|2024-09-16 07:16:50|315.4|313.4|315.42|313.42|315.43|313.43|315.39|313.39|12
1726471020000|2024-09-16 07:17:00|315.43|313.43|315.46|313.46|315.47|313.47|315.43|313.43|8
1726471030000|2024-09-16 07:17:10|315.47|313.47|315.46|313.46|315.47|313.47|315.45|313.45|8
1726471040000|2024-09-16 07:17:20|315.49|313.49|315.47|313.47|315.49|313.49|315.44|313.44|15
1726471050000|2024-09-16 07:17:30|315.46|313.46|315.46|313.46|315.47|313.47|315.45|313.45|7
1726471060000|2024-09-16 07:17:40|315.47|313.47|315.55|313.55|315.56|313.56|315.47|313.47|13
1726471070000|2024-09-16 07:17:50|315.56|313.56|315.49|313.49|315.6|313.6|315.49|313.49|10
1726471080000|2024-09-16 07:18:00|315.46|313.46|315.5|313.5|315.5|313.5|315.46|313.46|11
1726471090000|2024-09-16 07:18:10|315.48|313.48|315.5|313.5|315.51|313.51|315.46|313.46|7
1726471100000|2024-09-16 07:18:20|315.49|313.49|315.45|313.45|315.5|313.5|315.45|313.45|9
1726471110000|2024-09-16 07:18:30|315.44|313.44|315.45|313.45|315.49|313.49|315.4|313.4|13
1726471120000|2024-09-16 07:18:40|315.43|313.43|315.45|313.45|315.45|313.45|315.43|313.43|2
1726471130000|2024-09-16 07:18:50|315.43|313.43|315.46|313.46|315.46|313.46|315.4|313.4|11
1726471140000|2024-09-16 07:19:00|315.45|313.45|315.37|313.37|315.45|313.45|315.37|313.37|16
1726471150000|2024-09-16 07:19:10|315.38|313.38|315.41|313.41|315.44|313.44|315.38|313.38|10
1726471160000|2024-09-16 07:19:20|315.43|313.43|315.46|313.46|315.46|313.46|315.41|313.41|9
1726471170000|2024-09-16 07:19:30|315.45|313.45|315.45|313.45|315.46|313.46|315.43|313.43|10
1726471180000|2024-09-16 07:19:40|315.46|313.46|315.44|313.44|315.47|313.47|315.42|313.42|21
1726471190000|2024-09-16 07:19:50|315.45|313.45|315.47|313.47|315.49|313.49|315.45|313.45|7
1726471200000|2024-09-16 07:20:00|315.48|313.48|315.48|313.48|315.48|313.48|315.46|313.46|12
1726471210000|2024-09-16 07:20:10|315.5|313.5|315.46|313.46|315.51|313.51|315.46|313.46|13
1726471220000|2024-09-16 07:20:20|315.47|313.47|315.49|313.49|315.51|313.51|315.47|313.47|9
1726471230000|2024-09-16 07:20:30|315.5|313.5|315.71|313.71|315.75|313.75|315.5|313.5|20
1726471240000|2024-09-16 07:20:40|315.72|313.72|315.69|313.69|315.74|313.74|315.68|313.68|11
1726471250000|2024-09-16 07:20:50|315.71|313.71|315.72|313.72|315.73|313.73|315.68|313.68|10
1726471260000|2024-09-16 07:21:00|315.73|313.73|315.81|313.81|315.83|313.83|315.73|313.73|11
1726471270000|2024-09-16 07:21:10|315.82|313.82|315.83|313.83|315.84|313.84|315.81|313.81|11
1726471280000|2024-09-16 07:21:20|315.81|313.81|315.87|313.87|315.87|313.87|315.81|313.81|11
1726471290000|2024-09-16 07:21:30|315.85|313.85|315.8|313.8|315.85|313.85|315.79|313.79|6
1726471300000|2024-09-16 07:21:40|315.82|313.82|315.83|313.83|315.84|313.84|315.8|313.8|9
1726471310000|2024-09-16 07:21:50|315.84|313.84|315.86|313.86|315.86|313.86|315.83|313.83|9
1726471320000|2024-09-16 07:22:00|315.85|313.85|315.85|313.85|315.86|313.86|315.83|313.83|12
1726471330000|2024-09-16 07:22:10|315.86|313.86|315.83|313.83|315.88|313.88|315.82|313.82|17
1726471340000|2024-09-16 07:22:20|315.84|313.84|315.86|313.86|315.87|313.87|315.84|313.84|6
1726471350000|2024-09-16 07:22:30|315.87|313.87|315.9|313.9|315.92|313.92|315.87|313.87|18
1726471360000|2024-09-16 07:22:40|315.91|313.91|315.95|313.95|315.96|313.96|315.9|313.9|16
1726471370000|2024-09-16 07:22:50|315.94|313.94|315.89|313.89|315.94|313.94|315.88|313.88|17
1726471380000|2024-09-16 07:23:00|315.88|313.88|315.89|313.89|315.89|313.89|315.88|313.88|6
1726471390000|2024-09-16 07:23:10|315.88|313.88|316|314|316|314|315.88|313.88|16
1726471400000|2024-09-16 07:23:20|315.99|313.99|316.06|314.06|316.1|314.1|315.98|313.98|16
1726471410000|2024-09-16 07:23:30|316.07|314.07|316.12|314.12|316.12|314.12|316.07|314.07|6
1726471420000|2024-09-16 07:23:40|316.16|314.16|316.19|314.19|316.2|314.2|316.16|314.16|9
1726471430000|2024-09-16 07:23:50|316.23|314.23|316.22|314.22|316.24|314.24|316.22|314.22|4
1726471440000|2024-09-16 07:24:00|316.23|314.23|316.21|314.21|316.23|314.23|316.18|314.18|24
1726471450000|2024-09-16 07:24:10|316.2|314.2|316.2|314.2|316.21|314.21|316.19|314.19|5
1726471460000|2024-09-16 07:24:20|316.19|314.19|316.23|314.23|316.23|314.23|316.19|314.19|11
1726471470000|2024-09-16 07:24:30|316.22|314.22|316.22|314.22|316.23|314.23|316.19|314.19|15
1726471480000|2024-09-16 07:24:40|316.23|314.23|316.22|314.22|316.23|314.23|316.19|314.19|7
1726471490000|2024-09-16 07:24:50|316.23|314.23|316.24|314.24|316.24|314.24|316.22|314.22|6
1726471500000|2024-09-16 07:25:00|316.23|314.23|316.13|314.13|316.23|314.23|316.11|314.11|11
1726471510000|2024-09-16 07:25:10|316.12|314.12|316.09|314.09|316.12|314.12|316.05|314.05|9
1726471520000|2024-09-16 07:25:20|316.1|314.1|316.03|314.03|316.1|314.1|316.02|314.02|11
1726471530000|2024-09-16 07:25:30|316.07|314.07|316.07|314.07|316.07|314.07|316.05|314.05|7
1726471540000|2024-09-16 07:25:40|316.06|314.06|316.02|314.02|316.07|314.07|316.01|314.01|11
1726471550000|2024-09-16 07:25:50|316.01|314.01|316.09|314.09|316.09|314.09|316.01|314.01|7
1726471560000|2024-09-16 07:26:00|316.11|314.11|316.02|314.02|316.11|314.11|316.01|314.01|11
1726471570000|2024-09-16 07:26:10|316.03|314.03|316.01|314.01|316.03|314.03|316.01|314.01|13
1726471580000|2024-09-16 07:26:20|316.02|314.02|316.01|314.01|316.03|314.03|316|314|13
1726471590000|2024-09-16 07:26:30|316|314|316.02|314.02|316.02|314.02|316|314|7
1726471600000|2024-09-16 07:26:40|316.03|314.03|316.01|314.01|316.03|314.03|316.01|314.01|5
1726471610000|2024-09-16 07:26:50|316.02|314.02|316.09|314.09|316.11|314.11|316.02|314.02|9
1726471620000|2024-09-16 07:27:00|316.1|314.1|316.16|314.16|316.16|314.16|316.09|314.09|10
1726471630000|2024-09-16 07:27:10|316.15|314.15|316.15|314.15|316.16|314.16|316.14|314.14|9
1726471640000|2024-09-16 07:27:20|316.18|314.18|316.19|314.19|316.19|314.19|316.17|314.17|10
1726471650000|2024-09-16 07:27:30|316.18|314.18|316.17|314.17|316.18|314.18|316.14|314.14|8
1726471660000|2024-09-16 07:27:40|316.16|314.16|316.17|314.17|316.18|314.18|316.14|314.14|10
1726471670000|2024-09-16 07:27:50|316.18|314.18|316.17|314.17|316.18|314.18|316.17|314.17|6
1726471680000|2024-09-16 07:28:00|316.19|314.19|316.17|314.17|316.19|314.19|316.17|314.17|7
1726471690000|2024-09-16 07:28:10|316.18|314.18|316.17|314.17|316.18|314.18|316.15|314.15|9
1726471700000|2024-09-16 07:28:20|316.16|314.16|316.1|314.1|316.17|314.17|316.09|314.09|10
1726471710000|2024-09-16 07:28:30|316.09|314.09|315.99|313.99|316.09|314.09|315.99|313.99|10
1726471720000|2024-09-16 07:28:40|316|314|316|314|316|314|316|314|1
1726471730000|2024-09-16 07:28:50|316.02|314.02|315.96|313.96|316.02|314.02|315.95|313.95|7
1726471740000|2024-09-16 07:29:00|315.95|313.95|315.99|313.99|315.99|313.99|315.95|313.95|4
1726471750000|2024-09-16 07:29:10|315.98|313.98|315.98|313.98|315.99|313.99|315.98|313.98|9
1726471760000|2024-09-16 07:29:20|315.99|313.99|315.91|313.91|315.99|313.99|315.91|313.91|5
1726471770000|2024-09-16 07:29:30|315.92|313.92|315.97|313.97|315.98|313.98|315.92|313.92|10
1726471780000|2024-09-16 07:29:40|315.94|313.94|315.97|313.97|315.97|313.97|315.94|313.94|10
1726471790000|2024-09-16 07:29:50|315.98|313.98|315.93|313.93|315.98|313.98|315.93|313.93|5
1726471800000|2024-09-16 07:30:00|315.91|313.91|316.09|314.09|316.09|314.09|315.91|313.91|10
1726471810000|2024-09-16 07:30:10|316.1|314.1|316.09|314.09|316.14|314.14|316.04|314.04|20
1726471820000|2024-09-16 07:30:20|316.08|314.08|316.12|314.12|316.12|314.12|316.08|314.08|12
1726471830000|2024-09-16 07:30:30|316.11|314.11|316.11|314.11|316.12|314.12|316.09|314.09|11
1726471840000|2024-09-16 07:30:40|316.12|314.12|316.12|314.12|316.12|314.12|316.12|314.12|1
1726471850000|2024-09-16 07:30:50|316.11|314.11|316.26|314.26|316.3|314.3|316.09|314.09|25
1726471860000|2024-09-16 07:31:00|316.28|314.28|316.19|314.19|316.28|314.28|316.19|314.19|18
1726471870000|2024-09-16 07:31:10|316.2|314.2|316.16|314.16|316.2|314.2|316.13|314.13|12
1726471880000|2024-09-16 07:31:20|316.15|314.15|316.11|314.11|316.15|314.15|316.11|314.11|18
1726471890000|2024-09-16 07:31:30|316.12|314.12|316.12|314.12|316.13|314.13|316.1|314.1|11
1726471900000|2024-09-16 07:31:40|316.13|314.13|316.2|314.2|316.2|314.2|316.13|314.13|6
1726471910000|2024-09-16 07:31:50|316.19|314.19|316.19|314.19|316.19|314.19|316.13|314.13|13
1726471920000|2024-09-16 07:32:00|316.21|314.21|316.25|314.25|316.29|314.29|316.21|314.21|12
1726471930000|2024-09-16 07:32:10|316.28|314.28|316.3|314.3|316.31|314.31|316.27|314.27|12
1726471940000|2024-09-16 07:32:20|316.29|314.29|316.35|314.35|316.35|314.35|316.29|314.29|16
1726471950000|2024-09-16 07:32:30|316.34|314.34|316.39|314.39|316.41|314.41|316.32|314.32|13
1726471960000|2024-09-16 07:32:40|316.36|314.36|316.38|314.38|316.4|314.4|316.36|314.36|14
1726471970000|2024-09-16 07:32:50|316.37|314.37|316.39|314.39|316.39|314.39|316.34|314.34|14
1726471980000|2024-09-16 07:33:00|316.4|314.4|316.39|314.39|316.4|314.4|316.39|314.39|10
1726471990000|2024-09-16 07:33:10|316.4|314.4|316.4|314.4|316.42|314.42|316.36|314.36|13
1726472000000|2024-09-16 07:33:20|316.41|314.41|316.48|314.48|316.48|314.48|316.4|314.4|11
1726472010000|2024-09-16 07:33:30|316.47|314.47|316.49|314.49|316.49|314.49|316.47|314.47|15
1726472020000|2024-09-16 07:33:40|316.5|314.5|316.53|314.53|316.54|314.54|316.5|314.5|14
1726472030000|2024-09-16 07:33:50|316.5|314.5|316.52|314.52|316.52|314.52|316.5|314.5|2
1726472040000|2024-09-16 07:34:00|316.5|314.5|316.52|314.52|316.55|314.55|316.49|314.49|17
1726472050000|2024-09-16 07:34:10|316.53|314.53|316.52|314.52|316.53|314.53|316.51|314.51|6
1726472060000|2024-09-16 07:34:20|316.53|314.53|316.53|314.53|316.54|314.54|316.51|314.51|15
1726472070000|2024-09-16 07:34:30|316.54|314.54|316.64|314.64|316.64|314.64|316.54|314.54|7
1726472080000|2024-09-16 07:34:40|316.65|314.65|316.63|314.63|316.65|314.65|316.63|314.63|9
1726472090000|2024-09-16 07:34:50|316.62|314.62|316.57|314.57|316.62|314.62|316.57|314.57|5
1726472100000|2024-09-16 07:35:00|316.58|314.58|316.54|314.54|316.58|314.58|316.53|314.53|7
1726472110000|2024-09-16 07:35:10|316.55|314.55|316.56|314.56|316.6|314.6|316.55|314.55|14
1726472120000|2024-09-16 07:35:20|316.57|314.57|316.47|314.47|316.57|314.57|316.47|314.47|6
1726472130000|2024-09-16 07:35:30|316.38|314.38|316.22|314.22|316.38|314.38|316.22|314.22|21
1726472140000|2024-09-16 07:35:40|316.21|314.21|316.17|314.17|316.21|314.21|316.17|314.17|6
1726472150000|2024-09-16 07:35:50|316.18|314.18|316.15|314.15|316.25|314.25|316.15|314.15|12
1726472160000|2024-09-16 07:36:00|316.16|314.16|316.21|314.21|316.21|314.21|316.12|314.12|10
1726472170000|2024-09-16 07:36:10|316.2|314.2|316.24|314.24|316.27|314.27|316.2|314.2|12
1726472180000|2024-09-16 07:36:20|316.23|314.23|316.2|314.2|316.24|314.24|316.17|314.17|17
1726472190000|2024-09-16 07:36:30|316.21|314.21|316.19|314.19|316.21|314.21|316.19|314.19|3
1726472200000|2024-09-16 07:36:40|316.2|314.2|316.27|314.27|316.27|314.27|316.17|314.17|17
1726472210000|2024-09-16 07:36:50|316.28|314.28|316.29|314.29|316.3|314.3|316.27|314.27|9
1726472220000|2024-09-16 07:37:00|316.3|314.3|316.35|314.35|316.35|314.35|316.28|314.28|15
1726472230000|2024-09-16 07:37:10|316.34|314.34|316.28|314.28|316.35|314.35|316.26|314.26|14
1726472240000|2024-09-16 07:37:20|316.27|314.27|316.24|314.24|316.27|314.27|316.19|314.19|8
1726472250000|2024-09-16 07:37:30|316.23|314.23|316.23|314.23|316.24|314.24|316.21|314.21|6
1726472260000|2024-09-16 07:37:40|316.25|314.25|316.28|314.28|316.29|314.29|316.25|314.25|5
1726472270000|2024-09-16 07:37:50|316.24|314.24|316.24|314.24|316.25|314.25|316.24|314.24|3
1726472280000|2024-09-16 07:38:00|316.25|314.25|316.28|314.28|316.33|314.33|316.25|314.25|7
1726472290000|2024-09-16 07:38:10|316.26|314.26|316.27|314.27|316.28|314.28|316.26|314.26|6
1726472300000|2024-09-16 07:38:20|316.26|314.26|316.27|314.27|316.27|314.27|316.26|314.26|2
1726472310000|2024-09-16 07:38:30|316.28|314.28|316.3|314.3|316.3|314.3|316.28|314.28|2
1726472320000|2024-09-16 07:38:40|316.34|314.34|316.32|314.32|316.34|314.34|316.32|314.32|6
1726472330000|2024-09-16 07:38:50|316.33|314.33|316.26|314.26|316.33|314.33|316.26|314.26|6
1726472340000|2024-09-16 07:39:00|316.27|314.27|316.26|314.26|316.27|314.27|316.25|314.25|8
1726472350000|2024-09-16 07:39:10|316.25|314.25|316.3|314.3|316.3|314.3|316.24|314.24|11
1726472360000|2024-09-16 07:39:20|316.29|314.29|316.26|314.26|316.29|314.29|316.25|314.25|4
1726472370000|2024-09-16 07:39:30|316.24|314.24|316.2|314.2|316.24|314.24|316.19|314.19|9
1726472380000|2024-09-16 07:39:40|316.19|314.19|316.2|314.2|316.21|314.21|316.17|314.17|14
1726472390000|2024-09-16 07:39:50|316.19|314.19|316.22|314.22|316.23|314.23|316.19|314.19|13
1726472400000|2024-09-16 07:40:00|316.23|314.23|316.23|314.23|316.24|314.24|316.22|314.22|13
1726472410000|2024-09-16 07:40:10|316.22|314.22|316.22|314.22|316.25|314.25|316.21|314.21|21
1726472420000|2024-09-16 07:40:20|316.23|314.23|316.1|314.1|316.23|314.23|316.1|314.1|11
1726472430000|2024-09-16 07:40:30|316.11|314.11|316.08|314.08|316.11|314.11|316.07|314.07|12
1726472440000|2024-09-16 07:40:40|316.04|314.04|316.1|314.1|316.1|314.1|315.97|313.97|14
1726472450000|2024-09-16 07:40:50|316.09|314.09|316.03|314.03|316.1|314.1|316.03|314.03|15
1726472460000|2024-09-16 07:41:00|316.02|314.02|316.13|314.13|316.13|314.13|316|314|18
1726472470000|2024-09-16 07:41:10|316.12|314.12|316.16|314.16|316.18|314.18|316.12|314.12|7
1726472480000|2024-09-16 07:41:20|316.12|314.12|316.11|314.11|316.12|314.12|316.11|314.11|8
1726472490000|2024-09-16 07:41:30|316.12|314.12|316.12|314.12|316.13|314.13|316.11|314.11|13
1726472500000|2024-09-16 07:41:40|316.13|314.13|316.23|314.23|316.26|314.26|316.13|314.13|18
1726472510000|2024-09-16 07:41:50|316.22|314.22|316.26|314.26|316.26|314.26|316.2|314.2|10
1726472520000|2024-09-16 07:42:00|316.25|314.25|316.24|314.24|316.25|314.25|316.23|314.23|6
1726472530000|2024-09-16 07:42:10|316.25|314.25|316.1|314.1|316.25|314.25|316.1|314.1|14
1726472540000|2024-09-16 07:42:20|316.11|314.11|316.19|314.19|316.19|314.19|316.11|314.11|10
1726472550000|2024-09-16 07:42:30|316.21|314.21|316.22|314.22|316.23|314.23|316.21|314.21|9
1726472560000|2024-09-16 07:42:40|316.23|314.23|316.21|314.21|316.23|314.23|316.2|314.2|4
1726472570000|2024-09-16 07:42:50|316.2|314.2|316.23|314.23|316.26|314.26|316.2|314.2|9
1726472580000|2024-09-16 07:43:00|316.22|314.22|316.23|314.23|316.23|314.23|316.22|314.22|6
1726472590000|2024-09-16 07:43:10|316.22|314.22|316.23|314.23|316.23|314.23|316.21|314.21|16
1726472600000|2024-09-16 07:43:20|316.22|314.22|316.23|314.23|316.25|314.25|316.22|314.22|12
1726472610000|2024-09-16 07:43:30|316.21|314.21|316.2|314.2|316.23|314.23|316.2|314.2|6
1726472620000|2024-09-16 07:43:40|316.22|314.22|316.21|314.21|316.22|314.22|316.2|314.2|16
1726472630000|2024-09-16 07:43:50|316.22|314.22|316.21|314.21|316.23|314.23|316.19|314.19|17
1726472640000|2024-09-16 07:44:00|316.19|314.19|316.33|314.33|316.34|314.34|316.19|314.19|14
1726472650000|2024-09-16 07:44:10|316.32|314.32|316.34|314.34|316.34|314.34|316.32|314.32|5
1726472660000|2024-09-16 07:44:20|316.35|314.35|316.35|314.35|316.35|314.35|316.35|314.35|1
1726472670000|2024-09-16 07:44:30|316.33|314.33|316.32|314.32|316.38|314.38|316.32|314.32|13
1726472680000|2024-09-16 07:44:40|316.33|314.33|316.29|314.29|316.33|314.33|316.29|314.29|6
1726472690000|2024-09-16 07:44:50|316.28|314.28|316.28|314.28|316.29|314.29|316.28|314.28|3
1726472700000|2024-09-16 07:45:00|316.29|314.29|316.32|314.32|316.32|314.32|316.28|314.28|14
1726472710000|2024-09-16 07:45:10|316.33|314.33|316.34|314.34|316.34|314.34|316.33|314.33|6
1726472720000|2024-09-16 07:45:20|316.35|314.35|316.32|314.32|316.35|314.35|316.32|314.32|3
1726472730000|2024-09-16 07:45:30|316.27|314.27|316.32|314.32|316.33|314.33|316.27|314.27|8
1726472740000|2024-09-16 07:45:40|316.31|314.31|316.32|314.32|316.32|314.32|316.31|314.31|6
1726472750000|2024-09-16 07:45:50|316.33|314.33|316.33|314.33|316.33|314.33|316.33|314.33|1
1726472760000|2024-09-16 07:46:00|316.34|314.34|316.53|314.53|316.56|314.56|316.34|314.34|21
1726472770000|2024-09-16 07:46:10|316.52|314.52|316.49|314.49|316.53|314.53|316.48|314.48|7
1726472780000|2024-09-16 07:46:20|316.5|314.5|316.53|314.53|316.54|314.54|316.49|314.49|11
1726472790000|2024-09-16 07:46:30|316.52|314.52|316.61|314.61|316.62|314.62|316.51|314.51|19
1726472800000|2024-09-16 07:46:40|316.59|314.59|316.61|314.61|316.61|314.61|316.57|314.57|7
1726472810000|2024-09-16 07:46:50|316.6|314.6|316.63|314.63|316.67|314.67|316.6|314.6|10
1726472820000|2024-09-16 07:47:00|316.64|314.64|316.63|314.63|316.66|314.66|316.63|314.63|11
1726472830000|2024-09-16 07:47:10|316.65|314.65|316.67|314.67|316.69|314.69|316.65|314.65|15
1726472840000|2024-09-16 07:47:20|316.69|314.69|316.74|314.74|316.74|314.74|316.68|314.68|13
1726472850000|2024-09-16 07:47:30|316.73|314.73|316.72|314.72|316.74|314.74|316.7|314.7|16
1726472860000|2024-09-16 07:47:40|316.74|314.74|316.96|314.96|317.08|315.08|316.74|314.74|17
1726472870000|2024-09-16 07:47:50|316.91|314.91|316.88|314.88|316.93|314.93|316.84|314.84|17
1726472880000|2024-09-16 07:48:00|316.86|314.86|316.59|314.59|316.86|314.86|316.58|314.58|18
1726472890000|2024-09-16 07:48:10|316.6|314.6|316.6|314.6|316.61|314.61|316.54|314.54|21
1726472900000|2024-09-16 07:48:20|316.62|314.62|316.6|314.6|316.62|314.62|316.6|314.6|10
1726472910000|2024-09-16 07:48:30|316.61|314.61|316.61|314.61|316.63|314.63|316.59|314.59|8
1726472920000|2024-09-16 07:48:40|316.59|314.59|316.56|314.56|316.63|314.63|316.54|314.54|21
1726472930000|2024-09-16 07:48:50|316.55|314.55|316.65|314.65|316.67|314.67|316.55|314.55|16
1726472940000|2024-09-16 07:49:00|316.63|314.63|316.45|314.45|316.63|314.63|316.45|314.45|15
1726472950000|2024-09-16 07:49:10|316.47|314.47|316.49|314.49|316.51|314.51|316.46|314.46|14
1726472960000|2024-09-16 07:49:20|316.5|314.5|316.51|314.51|316.51|314.51|316.5|314.5|4
1726472970000|2024-09-16 07:49:30|316.52|314.52|316.72|314.72|316.74|314.74|316.5|314.5|14
1726472980000|2024-09-16 07:49:40|316.71|314.71|316.7|314.7|316.74|314.74|316.68|314.68|10
1726472990000|2024-09-16 07:49:50|316.72|314.72|316.7|314.7|316.73|314.73|316.7|314.7|8
1726473000000|2024-09-16 07:50:00|316.69|314.69|316.58|314.58|316.69|314.69|316.58|314.58|6
1726473010000|2024-09-16 07:50:10|316.57|314.57|316.57|314.57|316.57|314.57|316.56|314.56|5
1726473020000|2024-09-16 07:50:20|316.59|314.59|316.67|314.67|316.67|314.67|316.57|314.57|8
1726473030000|2024-09-16 07:50:30|316.65|314.65|316.73|314.73|316.77|314.77|316.65|314.65|23
1726473040000|2024-09-16 07:50:40|316.71|314.71|316.72|314.72|316.76|314.76|316.66|314.66|20
1726473050000|2024-09-16 07:50:50|316.73|314.73|316.74|314.74|316.74|314.74|316.72|314.72|16
1726473060000|2024-09-16 07:51:00|316.72|314.72|316.82|314.82|316.85|314.85|316.72|314.72|17
1726473070000|2024-09-16 07:51:10|316.83|314.83|316.78|314.78|316.83|314.83|316.78|314.78|10
1726473080000|2024-09-16 07:51:20|316.77|314.77|316.88|314.88|316.88|314.88|316.77|314.77|15
1726473090000|2024-09-16 07:51:30|316.86|314.86|316.84|314.84|316.86|314.86|316.76|314.76|11
1726473100000|2024-09-16 07:51:40|316.91|314.91|316.78|314.78|316.91|314.91|316.77|314.77|14
1726473110000|2024-09-16 07:51:50|316.79|314.79|316.83|314.83|316.83|314.83|316.78|314.78|16
1726473120000|2024-09-16 07:52:00|316.85|314.85|316.82|314.82|316.85|314.85|316.78|314.78|15
1726473130000|2024-09-16 07:52:10|316.81|314.81|316.93|314.93|316.95|314.95|316.78|314.78|18
1726473140000|2024-09-16 07:52:20|316.92|314.92|316.98|314.98|316.98|314.98|316.88|314.88|16
1726473150000|2024-09-16 07:52:30|316.96|314.96|316.97|314.97|316.97|314.97|316.92|314.92|13
1726473160000|2024-09-16 07:52:40|316.98|314.98|316.97|314.97|316.99|314.99|316.97|314.97|12
1726473170000|2024-09-16 07:52:50|316.96|314.96|316.94|314.94|316.96|314.96|316.93|314.93|6
1726473180000|2024-09-16 07:53:00|316.97|314.97|316.82|314.82|316.97|314.97|316.82|314.82|16
1726473190000|2024-09-16 07:53:10|316.83|314.83|316.84|314.84|316.84|314.84|316.81|314.81|18
1726473200000|2024-09-16 07:53:20|316.86|314.86|316.98|314.98|316.98|314.98|316.86|314.86|8
1726473210000|2024-09-16 07:53:30|316.97|314.97|316.94|314.94|317.01|315.01|316.94|314.94|11
1726473220000|2024-09-16 07:53:40|316.93|314.93|316.98|314.98|317.02|315.02|316.92|314.92|13
1726473230000|2024-09-16 07:53:50|316.96|314.96|316.9|314.9|316.97|314.97|316.9|314.9|9
1726473240000|2024-09-16 07:54:00|316.91|314.91|316.94|314.94|316.95|314.95|316.91|314.91|8
1726473250000|2024-09-16 07:54:10|316.93|314.93|316.99|314.99|317.01|315.01|316.93|314.93|10
1726473260000|2024-09-16 07:54:20|317|315|316.98|314.98|317.01|315.01|316.98|314.98|13
1726473270000|2024-09-16 07:54:30|317|315|317.03|315.03|317.06|315.06|316.96|314.96|14
1726473280000|2024-09-16 07:54:40|317.02|315.02|317.09|315.09|317.11|315.11|317.02|315.02|15
1726473290000|2024-09-16 07:54:50|317.1|315.1|317.08|315.08|317.1|315.1|317.05|315.05|10
1726473300000|2024-09-16 07:55:00|317.07|315.07|317|315|317.07|315.07|317|315|14
1726473310000|2024-09-16 07:55:10|317.01|315.01|317|315|317.01|315.01|317|315|8
1726473320000|2024-09-16 07:55:20|316.98|314.98|316.88|314.88|316.98|314.98|316.86|314.86|13
1726473330000|2024-09-16 07:55:30|316.89|314.89|316.79|314.79|316.89|314.89|316.78|314.78|15
1726473340000|2024-09-16 07:55:40|316.78|314.78|316.82|314.82|316.88|314.88|316.78|314.78|20
1726473350000|2024-09-16 07:55:50|316.83|314.83|316.84|314.84|316.85|314.85|316.82|314.82|17
1726473360000|2024-09-16 07:56:00|316.81|314.81|316.86|314.86|316.87|314.87|316.81|314.81|13
1726473370000|2024-09-16 07:56:10|316.87|314.87|316.97|314.97|316.97|314.97|316.86|314.86|14
1726473380000|2024-09-16 07:56:20|316.95|314.95|317.03|315.03|317.05|315.05|316.95|314.95|16
1726473390000|2024-09-16 07:56:30|317.1|315.1|317.15|315.15|317.17|315.17|317.1|315.1|14
1726473400000|2024-09-16 07:56:40|317.14|315.14|317.15|315.15|317.15|315.15|317.14|315.14|10
1726473410000|2024-09-16 07:56:50|317.14|315.14|317.15|315.15|317.16|315.16|317.1|315.1|21
1726473420000|2024-09-16 07:57:00|317.16|315.16|317.15|315.15|317.16|315.16|317.14|315.14|8
1726473430000|2024-09-16 07:57:10|317.19|315.19|316.59|314.59|317.19|315.19|316.58|314.58|20
1726473440000|2024-09-16 07:57:20|316.58|314.58|316.69|314.69|316.72|314.72|316.56|314.56|11
1726473450000|2024-09-16 07:57:30|316.68|314.68|316.69|314.69|316.72|314.72|316.67|314.67|9
1726473460000|2024-09-16 07:57:40|316.71|314.71|316.71|314.71|316.72|314.72|316.7|314.7|6
1726473470000|2024-09-16 07:57:50|316.69|314.69|316.69|314.69|316.71|314.71|316.68|314.68|15
1726473480000|2024-09-16 07:58:00|316.68|314.68|316.58|314.58|316.69|314.69|316.57|314.57|23
1726473490000|2024-09-16 07:58:10|316.59|314.59|316.55|314.55|316.59|314.59|316.55|314.55|12
1726473500000|2024-09-16 07:58:20|316.57|314.57|316.56|314.56|316.58|314.58|316.55|314.55|13
1726473510000|2024-09-16 07:58:30|316.55|314.55|316.47|314.47|316.56|314.56|316.47|314.47|4
1726473520000|2024-09-16 07:58:40|316.46|314.46|316.56|314.56|316.56|314.56|316.45|314.45|4
1726473530000|2024-09-16 07:58:50|316.58|314.58|316.57|314.57|316.59|314.59|316.57|314.57|12
1726473540000|2024-09-16 07:59:00|316.58|314.58|316.63|314.63|316.63|314.63|316.57|314.57|10
1726473550000|2024-09-16 07:59:10|316.66|314.66|316.67|314.67|316.7|314.7|316.65|314.65|11
1726473560000|2024-09-16 07:59:20|316.68|314.68|316.68|314.68|316.68|314.68|316.68|314.68|1
1726473570000|2024-09-16 07:59:30|316.69|314.69|316.69|314.69|316.7|314.7|316.69|314.69|5
1726473580000|2024-09-16 07:59:40|316.68|314.68|316.59|314.59|316.68|314.68|316.59|314.59|9
1726473590000|2024-09-16 07:59:50|316.58|314.58|316.58|314.58|316.6|314.6|316.57|314.57|10
1726473600000|2024-09-16 08:00:00|316.59|314.59|316.6|314.6|316.62|314.62|316.58|314.58|11
1726473610000|2024-09-16 08:00:10|316.61|314.61|316.6|314.6|316.63|314.63|316.6|314.6|10
1726473620000|2024-09-16 08:00:20|316.59|314.59|316.48|314.48|316.59|314.59|316.47|314.47|6
1726473630000|2024-09-16 08:00:30|316.49|314.49|316.69|314.69|316.69|314.69|316.49|314.49|15
1726473640000|2024-09-16 08:00:40|316.68|314.68|316.71|314.71|316.73|314.73|316.66|314.66|19
1726473650000|2024-09-16 08:00:50|316.7|314.7|316.76|314.76|316.76|314.76|316.7|314.7|4
1726473660000|2024-09-16 08:01:00|316.75|314.75|316.78|314.78|316.8|314.8|316.73|314.73|17
1726473670000|2024-09-16 08:01:10|316.76|314.76|316.7|314.7|316.76|314.76|316.7|314.7|9
1726473690000|2024-09-16 08:01:30|316.71|314.71|316.69|314.69|316.72|314.72|316.69|314.69|7
1726473700000|2024-09-16 08:01:40|316.68|314.68|316.63|314.63|316.68|314.68|316.63|314.63|4
1726473710000|2024-09-16 08:01:50|316.62|314.62|316.43|314.43|316.62|314.62|316.42|314.42|9
1726473720000|2024-09-16 08:02:00|316.42|314.42|316.37|314.37|316.42|314.42|316.36|314.36|13
1726473730000|2024-09-16 08:02:10|316.38|314.38|316.5|314.5|316.5|314.5|316.37|314.37|16
1726473740000|2024-09-16 08:02:20|316.58|314.58|316.72|314.72|316.72|314.72|316.57|314.57|14
1726473750000|2024-09-16 08:02:30|316.71|314.71|316.55|314.55|316.71|314.71|316.55|314.55|8
1726473760000|2024-09-16 08:02:40|316.56|314.56|316.5|314.5|316.56|314.56|316.46|314.46|9
1726473770000|2024-09-16 08:02:50|316.49|314.49|316.5|314.5|316.52|314.52|316.49|314.49|12
1726473780000|2024-09-16 08:03:00|316.51|314.51|316.43|314.43|316.51|314.51|316.4|314.4|11
1726473790000|2024-09-16 08:03:10|316.42|314.42|316.5|314.5|316.51|314.51|316.41|314.41|17
1726473800000|2024-09-16 08:03:20|316.49|314.49|316.51|314.51|316.52|314.52|316.49|314.49|19
1726473810000|2024-09-16 08:03:30|316.52|314.52|316.38|314.38|316.52|314.52|316.38|314.38|15
1726473820000|2024-09-16 08:03:40|316.4|314.4|316.44|314.44|316.44|314.44|316.35|314.35|12
1726473830000|2024-09-16 08:03:50|316.45|314.45|316.35|314.35|316.45|314.45|316.35|314.35|12
1726473840000|2024-09-16 08:04:00|316.36|314.36|316.44|314.44|316.44|314.44|316.36|314.36|8
1726473850000|2024-09-16 08:04:10|316.46|314.46|316.47|314.47|316.48|314.48|316.44|314.44|12
1726473860000|2024-09-16 08:04:20|316.48|314.48|316.47|314.47|316.53|314.53|316.47|314.47|9
1726473870000|2024-09-16 08:04:30|316.58|314.58|316.67|314.67|316.67|314.67|316.58|314.58|8
1726473880000|2024-09-16 08:04:40|316.68|314.68|316.39|314.39|316.71|314.71|316.38|314.38|14
1726473890000|2024-09-16 08:04:50|316.38|314.38|316.37|314.37|316.4|314.4|316.34|314.34|9
1726473900000|2024-09-16 08:05:00|316.36|314.36|316.38|314.38|316.39|314.39|316.35|314.35|11
1726473910000|2024-09-16 08:05:10|316.37|314.37|316.38|314.38|316.38|314.38|316.37|314.37|2
1726473920000|2024-09-16 08:05:20|316.39|314.39|316.38|314.38|316.4|314.4|316.37|314.37|9
1726473930000|2024-09-16 08:05:30|316.37|314.37|316.41|314.41|316.41|314.41|316.37|314.37|13
1726473940000|2024-09-16 08:05:40|316.4|314.4|316.4|314.4|316.41|314.41|316.38|314.38|18
1726473950000|2024-09-16 08:05:50|316.39|314.39|316.45|314.45|316.46|314.46|316.39|314.39|10
1726473960000|2024-09-16 08:06:00|316.43|314.43|316.42|314.42|316.43|314.43|316.41|314.41|6
1726473970000|2024-09-16 08:06:10|316.43|314.43|316.47|314.47|316.47|314.47|316.41|314.41|11
1726473980000|2024-09-16 08:06:20|316.46|314.46|316.46|314.46|316.47|314.47|316.46|314.46|3
1726473990000|2024-09-16 08:06:30|316.47|314.47|316.36|314.36|316.47|314.47|316.36|314.36|8
1726474000000|2024-09-16 08:06:40|316.34|314.34|316.28|314.28|316.34|314.34|316.26|314.26|16
1726474010000|2024-09-16 08:06:50|316.27|314.27|316.28|314.28|316.29|314.29|316.27|314.27|4
1726474020000|2024-09-16 08:07:00|316.29|314.29|316.38|314.38|316.38|314.38|316.28|314.28|7
1726474030000|2024-09-16 08:07:10|316.39|314.39|316.42|314.42|316.42|314.42|316.38|314.38|8
1726474040000|2024-09-16 08:07:20|316.4|314.4|316.49|314.49|316.49|314.49|316.4|314.4|9
1726474050000|2024-09-16 08:07:30|316.48|314.48|316.45|314.45|316.48|314.48|316.44|314.44|11
1726474060000|2024-09-16 08:07:40|316.46|314.46|316.45|314.45|316.46|314.46|316.45|314.45|6
1726474070000|2024-09-16 08:07:50|316.44|314.44|316.45|314.45|316.45|314.45|316.44|314.44|6
1726474080000|2024-09-16 08:08:00|316.46|314.46|316.45|314.45|316.47|314.47|316.44|314.44|9
1726474090000|2024-09-16 08:08:10|316.46|314.46|316.57|314.57|316.58|314.58|316.45|314.45|16
1726474100000|2024-09-16 08:08:20|316.58|314.58|316.62|314.62|316.65|314.65|316.58|314.58|15
1726474110000|2024-09-16 08:08:30|316.63|314.63|316.72|314.72|316.72|314.72|316.62|314.62|13
1726474120000|2024-09-16 08:08:40|316.73|314.73|316.73|314.73|316.73|314.73|316.7|314.7|12
1726474130000|2024-09-16 08:08:50|316.72|314.72|316.55|314.55|316.72|314.72|316.54|314.54|11
1726474140000|2024-09-16 08:09:00|316.56|314.56|316.63|314.63|316.63|314.63|316.56|314.56|12
1726474150000|2024-09-16 08:09:10|316.68|314.68|316.83|314.83|316.83|314.83|316.68|314.68|15
1726474160000|2024-09-16 08:09:20|316.8|314.8|316.77|314.77|316.82|314.82|316.77|314.77|12
1726474170000|2024-09-16 08:09:30|316.76|314.76|316.75|314.75|316.77|314.77|316.71|314.71|12
1726474180000|2024-09-16 08:09:40|316.74|314.74|316.77|314.77|316.79|314.79|316.74|314.74|12
1726474190000|2024-09-16 08:09:50|316.75|314.75|316.77|314.77|316.78|314.78|316.75|314.75|8
1726474200000|2024-09-16 08:10:00|316.78|314.78|316.62|314.62|316.78|314.78|316.6|314.6|15
1726474210000|2024-09-16 08:10:10|316.67|314.67|316.67|314.67|316.68|314.68|316.6|314.6|11
1726474220000|2024-09-16 08:10:20|316.65|314.65|316.65|314.65|316.69|314.69|316.65|314.65|10
1726474240000|2024-09-16 08:10:40|316.67|314.67|316.68|314.68|316.69|314.69|316.67|314.67|7
1726474250000|2024-09-16 08:10:50|316.69|314.69|316.68|314.68|316.69|314.69|316.66|314.66|13
1726474260000|2024-09-16 08:11:00|316.69|314.69|316.67|314.67|316.7|314.7|316.67|314.67|8
1726474280000|2024-09-16 08:11:20|316.61|314.61|316.62|314.62|316.62|314.62|316.61|314.61|2
1726474290000|2024-09-16 08:11:30|316.58|314.58|316.59|314.59|316.6|314.6|316.58|314.58|5
1726474300000|2024-09-16 08:11:40|316.55|314.55|316.55|314.55|316.57|314.57|316.54|314.54|8
1726474310000|2024-09-16 08:11:50|316.57|314.57|316.6|314.6|316.61|314.61|316.57|314.57|16
1726474320000|2024-09-16 08:12:00|316.61|314.61|316.63|314.63|316.63|314.63|316.6|314.6|18
1726474330000|2024-09-16 08:12:10|316.69|314.69|316.68|314.68|316.69|314.69|316.66|314.66|10
1726474340000|2024-09-16 08:12:20|316.67|314.67|316.68|314.68|316.69|314.69|316.67|314.67|4
1726474350000|2024-09-16 08:12:30|316.69|314.69|316.77|314.77|316.77|314.77|316.68|314.68|10
1726474360000|2024-09-16 08:12:40|316.82|314.82|316.79|314.79|316.84|314.84|316.79|314.79|5
1726474370000|2024-09-16 08:12:50|316.8|314.8|316.82|314.82|316.82|314.82|316.8|314.8|13
1726474380000|2024-09-16 08:13:00|316.81|314.81|316.68|314.68|316.81|314.81|316.67|314.67|6
1726474390000|2024-09-16 08:13:10|316.67|314.67|316.69|314.69|316.69|314.69|316.67|314.67|3
1726474400000|2024-09-16 08:13:20|316.68|314.68|316.77|314.77|316.77|314.77|316.68|314.68|13
1726474410000|2024-09-16 08:13:30|316.76|314.76|316.62|314.62|316.77|314.77|316.61|314.61|10
1726474420000|2024-09-16 08:13:40|316.61|314.61|316.56|314.56|316.63|314.63|316.56|314.56|9
1726474430000|2024-09-16 08:13:50|316.57|314.57|316.66|314.66|316.66|314.66|316.57|314.57|11
1726474440000|2024-09-16 08:14:00|316.64|314.64|316.63|314.63|316.64|314.64|316.63|314.63|2
1726474450000|2024-09-16 08:14:10|316.65|314.65|316.64|314.64|316.65|314.65|316.63|314.63|5
1726474460000|2024-09-16 08:14:20|316.65|314.65|316.63|314.63|316.65|314.65|316.63|314.63|3
1726474490000|2024-09-16 08:14:50|316.65|314.65|316.67|314.67|316.67|314.67|316.65|314.65|5
1726474500000|2024-09-16 08:15:00|316.66|314.66|316.79|314.79|316.79|314.79|316.64|314.64|14
1726474510000|2024-09-16 08:15:10|316.8|314.8|316.92|314.92|316.92|314.92|316.79|314.79|16
1726474520000|2024-09-16 08:15:20|316.93|314.93|317.14|315.14|317.14|315.14|316.93|314.93|12
1726474530000|2024-09-16 08:15:30|317.15|315.15|317.17|315.17|317.18|315.18|317.15|315.15|11
1726474540000|2024-09-16 08:15:40|317.18|315.18|317.2|315.2|317.22|315.22|317.18|315.18|13
1726474550000|2024-09-16 08:15:50|317.21|315.21|317.24|315.24|317.25|315.25|317.2|315.2|5
1726474560000|2024-09-16 08:16:00|317.25|315.25|317.28|315.28|317.28|315.28|317.24|315.24|11
1726474570000|2024-09-16 08:16:10|317.26|315.26|317.23|315.23|317.31|315.31|317.22|315.22|13
1726474580000|2024-09-16 08:16:20|317.22|315.22|317.28|315.28|317.28|315.28|317.22|315.22|11
1726474590000|2024-09-16 08:16:30|317.21|315.21|317.13|315.13|317.21|315.21|317.13|315.13|3
1726474600000|2024-09-16 08:16:40|317.06|315.06|316.97|314.97|317.06|315.06|316.96|314.96|4
1726474610000|2024-09-16 08:16:50|316.98|314.98|316.75|314.75|316.98|314.98|316.75|314.75|8
1726474620000|2024-09-16 08:17:00|316.76|314.76|316.73|314.73|316.76|314.76|316.73|314.73|7
1726474630000|2024-09-16 08:17:10|316.76|314.76|316.88|314.88|316.88|314.88|316.75|314.75|16
1726474640000|2024-09-16 08:17:20|316.87|314.87|316.85|314.85|316.88|314.88|316.85|314.85|9
1726474650000|2024-09-16 08:17:30|316.78|314.78|317.15|315.15|317.16|315.16|316.76|314.76|14
1726474660000|2024-09-16 08:17:40|317.16|315.16|317.12|315.12|317.16|315.16|317.12|315.12|8
1726474670000|2024-09-16 08:17:50|317.11|315.11|317.06|315.06|317.11|315.11|317|315|16
1726474680000|2024-09-16 08:18:00|317.04|315.04|317.02|315.02|317.05|315.05|317.02|315.02|5
1726474690000|2024-09-16 08:18:10|316.98|314.98|316.96|314.96|316.98|314.98|316.89|314.89|10
1726474700000|2024-09-16 08:18:20|316.94|314.94|316.92|314.92|316.94|314.94|316.92|314.92|7
1726474710000|2024-09-16 08:18:30|316.9|314.9|316.86|314.86|316.9|314.9|316.76|314.76|13
1726474720000|2024-09-16 08:18:40|316.88|314.88|316.84|314.84|316.88|314.88|316.83|314.83|17
1726474730000|2024-09-16 08:18:50|316.83|314.83|316.77|314.77|316.84|314.84|316.77|314.77|5
1726474740000|2024-09-16 08:19:00|316.76|314.76|316.78|314.78|316.78|314.78|316.67|314.67|10
1726474750000|2024-09-16 08:19:10|316.77|314.77|316.75|314.75|316.78|314.78|316.75|314.75|11
1726474760000|2024-09-16 08:19:20|316.76|314.76|316.75|314.75|316.77|314.77|316.75|314.75|5
1726474770000|2024-09-16 08:19:30|316.71|314.71|316.76|314.76|316.79|314.79|316.69|314.69|17
1726474780000|2024-09-16 08:19:40|316.75|314.75|316.74|314.74|316.78|314.78|316.7|314.7|9
1726474790000|2024-09-16 08:19:50|316.77|314.77|316.75|314.75|316.77|314.77|316.75|314.75|3
1726474800000|2024-09-16 08:20:00|316.74|314.74|316.76|314.76|316.77|314.77|316.74|314.74|7
1726474810000|2024-09-16 08:20:10|316.75|314.75|316.85|314.85|316.86|314.86|316.75|314.75|13
1726474830000|2024-09-16 08:20:30|316.83|314.83|316.76|314.76|316.83|314.83|316.75|314.75|6
1726474840000|2024-09-16 08:20:40|316.77|314.77|316.83|314.83|316.85|314.85|316.77|314.77|11
1726474850000|2024-09-16 08:20:50|316.82|314.82|316.89|314.89|316.94|314.94|316.82|314.82|16
1726474860000|2024-09-16 08:21:00|316.88|314.88|316.87|314.87|316.91|314.91|316.87|314.87|10
1726474870000|2024-09-16 08:21:10|316.88|314.88|316.9|314.9|316.91|314.91|316.87|314.87|6
1726474880000|2024-09-16 08:21:20|316.89|314.89|316.87|314.87|316.89|314.89|316.87|314.87|7
1726474890000|2024-09-16 08:21:30|316.81|314.81|316.85|314.85|316.86|314.86|316.8|314.8|10
1726474900000|2024-09-16 08:21:40|316.84|314.84|316.86|314.86|316.89|314.89|316.84|314.84|18
1726474910000|2024-09-16 08:21:50|316.85|314.85|316.86|314.86|316.87|314.87|316.84|314.84|13
1726474920000|2024-09-16 08:22:00|316.84|314.84|316.95|314.95|316.98|314.98|316.84|314.84|19
1726474930000|2024-09-16 08:22:10|316.96|314.96|316.83|314.83|316.97|314.97|316.83|314.83|11
1726474940000|2024-09-16 08:22:20|316.84|314.84|316.93|314.93|316.96|314.96|316.82|314.82|19
1726474950000|2024-09-16 08:22:30|316.92|314.92|316.92|314.92|316.95|314.95|316.92|314.92|9
1726474960000|2024-09-16 08:22:40|316.86|314.86|316.73|314.73|316.86|314.86|316.72|314.72|11
1726474970000|2024-09-16 08:22:50|316.72|314.72|316.73|314.73|316.74|314.74|316.7|314.7|16
1726474980000|2024-09-16 08:23:00|316.72|314.72|316.78|314.78|316.78|314.78|316.71|314.71|6
1726474990000|2024-09-16 08:23:10|316.8|314.8|316.97|314.97|316.99|314.99|316.79|314.79|18
1726475000000|2024-09-16 08:23:20|316.96|314.96|317.24|315.24|317.24|315.24|316.94|314.94|22
1726475010000|2024-09-16 08:23:30|317.23|315.23|317.34|315.34|317.36|315.36|317.23|315.23|20
1726475020000|2024-09-16 08:23:40|317.33|315.33|317.26|315.26|317.33|315.33|317.24|315.24|11
1726475030000|2024-09-16 08:23:50|317.27|315.27|317.22|315.22|317.28|315.28|317.22|315.22|11
1726475040000|2024-09-16 08:24:00|317.24|315.24|317.27|315.27|317.27|315.27|317.22|315.22|12
1726475050000|2024-09-16 08:24:10|317.25|315.25|317.81|315.81|317.81|315.81|317.22|315.22|21
1726475060000|2024-09-16 08:24:20|317.83|315.83|317.9|315.9|317.9|315.9|317.65|315.65|27
1726475070000|2024-09-16 08:24:30|317.88|315.88|317.82|315.82|317.88|315.88|317.82|315.82|5
1726475080000|2024-09-16 08:24:40|317.76|315.76|317.7|315.7|317.77|315.77|317.68|315.68|23
1726475090000|2024-09-16 08:24:50|317.69|315.69|317.89|315.89|317.89|315.89|317.68|315.68|15
1726475100000|2024-09-16 08:25:00|317.87|315.87|317.85|315.85|317.9|315.9|317.85|315.85|13
1726475110000|2024-09-16 08:25:10|317.84|315.84|317.71|315.71|317.84|315.84|317.71|315.71|14
1726475120000|2024-09-16 08:25:20|317.7|315.7|317.69|315.69|317.71|315.71|317.65|315.65|11
1726475130000|2024-09-16 08:25:30|317.7|315.7|317.72|315.72|317.79|315.79|317.68|315.68|16
1726475140000|2024-09-16 08:25:40|317.71|315.71|317.63|315.63|317.73|315.73|317.63|315.63|15
1726475150000|2024-09-16 08:25:50|317.64|315.64|317.63|315.63|317.66|315.66|317.63|315.63|10
1726475160000|2024-09-16 08:26:00|317.64|315.64|317.84|315.84|317.84|315.84|317.64|315.64|15
1726475170000|2024-09-16 08:26:10|317.86|315.86|317.9|315.9|317.9|315.9|317.86|315.86|4
1726475180000|2024-09-16 08:26:20|317.92|315.92|317.9|315.9|317.93|315.93|317.9|315.9|3
1726475200000|2024-09-16 08:26:40|317.93|315.93|318.08|316.08|318.08|316.08|317.93|315.93|7
1726475210000|2024-09-16 08:26:50|318.09|316.09|318.08|316.08|318.12|316.12|318.08|316.08|4
1726475220000|2024-09-16 08:27:00|318.06|316.06|318.04|316.04|318.06|316.06|318.02|316.02|10
1726475230000|2024-09-16 08:27:10|318.03|316.03|317.94|315.94|318.03|316.03|317.94|315.94|16
1726475240000|2024-09-16 08:27:20|317.95|315.95|317.82|315.82|317.95|315.95|317.81|315.81|22
1726475250000|2024-09-16 08:27:30|317.84|315.84|317.79|315.79|317.84|315.84|317.79|315.79|13
1726475260000|2024-09-16 08:27:40|317.78|315.78|317.82|315.82|317.85|315.85|317.77|315.77|15
1726475270000|2024-09-16 08:27:50|317.83|315.83|317.8|315.8|317.85|315.85|317.79|315.79|14
1726475280000|2024-09-16 08:28:00|317.81|315.81|317.83|315.83|317.84|315.84|317.8|315.8|12
1726475290000|2024-09-16 08:28:10|317.84|315.84|317.88|315.88|317.88|315.88|317.84|315.84|10
1726475300000|2024-09-16 08:28:20|317.87|315.87|317.94|315.94|317.95|315.95|317.85|315.85|10
1726475310000|2024-09-16 08:28:30|317.93|315.93|317.98|315.98|317.98|315.98|317.92|315.92|15
1726475320000|2024-09-16 08:28:40|317.97|315.97|317.97|315.97|317.97|315.97|317.97|315.97|1
1726475330000|2024-09-16 08:28:50|317.93|315.93|317.79|315.79|317.93|315.93|317.79|315.79|4
1726475340000|2024-09-16 08:29:00|317.73|315.73|317.67|315.67|317.73|315.73|317.67|315.67|14
1726475350000|2024-09-16 08:29:10|317.61|315.61|317.53|315.53|317.61|315.61|317.53|315.53|4
1726475370000|2024-09-16 08:29:30|317.54|315.54|317.53|315.53|317.55|315.55|317.53|315.53|4
1726475380000|2024-09-16 08:29:40|317.57|315.57|317.58|315.58|317.59|315.59|317.55|315.55|7
1726475390000|2024-09-16 08:29:50|317.59|315.59|317.57|315.57|317.6|315.6|317.57|315.57|7
1726475400000|2024-09-16 08:30:00|317.58|315.58|317.65|315.65|317.7|315.7|317.57|315.57|13
1726475410000|2024-09-16 08:30:10|317.61|315.61|317.45|315.45|317.64|315.64|317.45|315.45|13
1726475420000|2024-09-16 08:30:20|317.49|315.49|317.6|315.6|317.68|315.68|317.49|315.49|19
1726475430000|2024-09-16 08:30:30|317.61|315.61|317.58|315.58|317.61|315.61|317.58|315.58|6
1726475440000|2024-09-16 08:30:40|317.51|315.51|317.51|315.51|317.51|315.51|317.51|315.51|1
1726475450000|2024-09-16 08:30:50|317.49|315.49|317.42|315.42|317.5|315.5|317.42|315.42|8
1726475460000|2024-09-16 08:31:00|317.39|315.39|317.5|315.5|317.52|315.52|317.35|315.35|21
1726475470000|2024-09-16 08:31:10|317.49|315.49|317.49|315.49|317.49|315.49|317.49|315.49|1
1726475480000|2024-09-16 08:31:20|317.39|315.39|317.42|315.42|317.45|315.45|317.39|315.39|6
1726475490000|2024-09-16 08:31:30|317.43|315.43|317.6|315.6|317.62|315.62|317.42|315.42|19
1726475500000|2024-09-16 08:31:40|317.61|315.61|317.57|315.57|317.61|315.61|317.56|315.56|15
1726475510000|2024-09-16 08:31:50|317.58|315.58|317.67|315.67|317.67|315.67|317.58|315.58|13
1726475520000|2024-09-16 08:32:00|317.69|315.69|317.65|315.65|317.69|315.69|317.65|315.65|4
1726475530000|2024-09-16 08:32:10|317.6|315.6|317.58|315.58|317.61|315.61|317.52|315.52|17
1726475540000|2024-09-16 08:32:20|317.54|315.54|317.36|315.36|317.54|315.54|317.34|315.34|8
1726475550000|2024-09-16 08:32:30|317.33|315.33|317.33|315.33|317.35|315.35|317.3|315.3|19
1726475560000|2024-09-16 08:32:40|317.34|315.34|317.31|315.31|317.41|315.41|317.31|315.31|7
1726475570000|2024-09-16 08:32:50|317.27|315.27|317.26|315.26|317.27|315.27|317.21|315.21|16
1726475580000|2024-09-16 08:33:00|317.29|315.29|317.33|315.33|317.38|315.38|317.29|315.29|14
1726475590000|2024-09-16 08:33:10|317.36|315.36|317.39|315.39|317.39|315.39|317.36|315.36|8
1726475600000|2024-09-16 08:33:20|317.4|315.4|317.35|315.35|317.42|315.42|317.35|315.35|15
1726475610000|2024-09-16 08:33:30|317.34|315.34|317.4|315.4|317.41|315.41|317.34|315.34|16
1726475620000|2024-09-16 08:33:40|317.39|315.39|317.33|315.33|317.4|315.4|317.33|315.33|15
1726475630000|2024-09-16 08:33:50|317.31|315.31|317.24|315.24|317.33|315.33|317.24|315.24|9
1726475640000|2024-09-16 08:34:00|317.23|315.23|317.19|315.19|317.23|315.23|317.07|315.07|22
1726475650000|2024-09-16 08:34:10|317.2|315.2|317.19|315.19|317.21|315.21|317.18|315.18|14
1726475670000|2024-09-16 08:34:30|317.26|315.26|317.26|315.26|317.28|315.28|317.26|315.26|8
1726475680000|2024-09-16 08:34:40|317.27|315.27|317.23|315.23|317.29|315.29|317.23|315.23|13
1726475700000|2024-09-16 08:35:00|317.24|315.24|317.2|315.2|317.24|315.24|317.2|315.2|5
1726475710000|2024-09-16 08:35:10|317.18|315.18|317.25|315.25|317.25|315.25|317.18|315.18|8
1726475720000|2024-09-16 08:35:20|317.24|315.24|317.23|315.23|317.25|315.25|317.23|315.23|5
1726475730000|2024-09-16 08:35:30|317.24|315.24|317.24|315.24|317.25|315.25|317.23|315.23|10
1726475740000|2024-09-16 08:35:40|317.25|315.25|317.25|315.25|317.25|315.25|317.23|315.23|8
1726475750000|2024-09-16 08:35:50|317.26|315.26|317.26|315.26|317.26|315.26|317.26|315.26|1
1726475760000|2024-09-16 08:36:00|317.27|315.27|317.47|315.47|317.47|315.47|317.26|315.26|15
1726475770000|2024-09-16 08:36:10|317.46|315.46|317.38|315.38|317.48|315.48|317.38|315.38|11
1726475780000|2024-09-16 08:36:20|317.34|315.34|317.37|315.37|317.37|315.37|317.34|315.34|2
1726475790000|2024-09-16 08:36:30|317.24|315.24|317.24|315.24|317.25|315.25|317.22|315.22|11
1726475800000|2024-09-16 08:36:40|317.25|315.25|317.25|315.25|317.3|315.3|317.23|315.23|17
1726475810000|2024-09-16 08:36:50|317.26|315.26|317.23|315.23|317.26|315.26|317.22|315.22|9
1726475820000|2024-09-16 08:37:00|317.25|315.25|317.31|315.31|317.33|315.33|317.24|315.24|12
1726475840000|2024-09-16 08:37:20|317.26|315.26|317.24|315.24|317.26|315.26|317.24|315.24|9
1726475850000|2024-09-16 08:37:30|317.25|315.25|317.28|315.28|317.28|315.28|317.24|315.24|17
1726475860000|2024-09-16 08:37:40|317.26|315.26|317.27|315.27|317.27|315.27|317.26|315.26|4
1726475900000|2024-09-16 08:38:20|317.24|315.24|317.27|315.27|317.27|315.27|317.24|315.24|9
1726475910000|2024-09-16 08:38:30|317.29|315.29|317.49|315.49|317.49|315.49|317.29|315.29|13
1726475920000|2024-09-16 08:38:40|317.5|315.5|317.61|315.61|317.61|315.61|317.49|315.49|11
1726475930000|2024-09-16 08:38:50|317.62|315.62|317.67|315.67|317.68|315.68|317.61|315.61|13
1726475940000|2024-09-16 08:39:00|317.64|315.64|317.65|315.65|317.66|315.66|317.63|315.63|9
1726475950000|2024-09-16 08:39:10|317.66|315.66|317.66|315.66|317.67|315.67|317.66|315.66|3
1726475960000|2024-09-16 08:39:20|317.65|315.65|317.49|315.49|317.65|315.65|317.49|315.49|5
1726475970000|2024-09-16 08:39:30|317.5|315.5|317.51|315.51|317.52|315.52|317.5|315.5|17
1726475980000|2024-09-16 08:39:40|317.52|315.52|317.53|315.53|317.53|315.53|317.51|315.51|4
1726476010000|2024-09-16 08:40:10|317.54|315.54|317.54|315.54|317.54|315.54|317.54|315.54|1
1726476020000|2024-09-16 08:40:20|317.49|315.49|317.45|315.45|317.49|315.49|317.45|315.45|4
1726476030000|2024-09-16 08:40:30|317.46|315.46|317.51|315.51|317.51|315.51|317.46|315.46|4
1726476040000|2024-09-16 08:40:40|317.46|315.46|317.35|315.35|317.46|315.46|317.33|315.33|10
1726476050000|2024-09-16 08:40:50|317.34|315.34|317.38|315.38|317.39|315.39|317.34|315.34|23
1726476060000|2024-09-16 08:41:00|317.37|315.37|317.37|315.37|317.39|315.39|317.37|315.37|11
1726476070000|2024-09-16 08:41:10|317.39|315.39|317.38|315.38|317.39|315.39|317.38|315.38|2
1726476080000|2024-09-16 08:41:20|317.37|315.37|317.27|315.27|317.37|315.37|317.27|315.27|8
1726476090000|2024-09-16 08:41:30|317.22|315.22|317.18|315.18|317.22|315.22|317.18|315.18|2
1726476100000|2024-09-16 08:41:40|317.16|315.16|317.07|315.07|317.16|315.16|317.06|315.06|5
1726476110000|2024-09-16 08:41:50|317.09|315.09|317.09|315.09|317.09|315.09|317.08|315.08|5
1726476120000|2024-09-16 08:42:00|317.11|315.11|317.11|315.11|317.11|315.11|317.11|315.11|1
1726476130000|2024-09-16 08:42:10|317.1|315.1|317.1|315.1|317.11|315.11|317.1|315.1|3
1726476140000|2024-09-16 08:42:20|317.11|315.11|317.12|315.12|317.13|315.13|317.1|315.1|8
1726476150000|2024-09-16 08:42:30|317.13|315.13|317.13|315.13|317.14|315.14|317.12|315.12|11
1726476160000|2024-09-16 08:42:40|317.14|315.14|317.13|315.13|317.15|315.15|317.13|315.13|18
1726476170000|2024-09-16 08:42:50|317.14|315.14|317.13|315.13|317.14|315.14|317.13|315.13|8
1726476180000|2024-09-16 08:43:00|317.12|315.12|317.02|315.02|317.12|315.12|316.99|314.99|10
1726476190000|2024-09-16 08:43:10|317|315|317|315|317|315|317|315|1
1726476200000|2024-09-16 08:43:20|317.06|315.06|317.06|315.06|317.07|315.07|317.05|315.05|4
1726476210000|2024-09-16 08:43:30|317.08|315.08|317.27|315.27|317.27|315.27|317.08|315.08|5
1726476220000|2024-09-16 08:43:40|317.29|315.29|317.28|315.28|317.29|315.29|317.25|315.25|10
1726476230000|2024-09-16 08:43:50|317.29|315.29|317.27|315.27|317.29|315.29|317.27|315.27|4
1726476240000|2024-09-16 08:44:00|317.2|315.2|316.88|314.88|317.2|315.2|316.86|314.86|20
1726476250000|2024-09-16 08:44:10|316.87|314.87|316.75|314.75|316.87|314.87|316.72|314.72|20
1726476260000|2024-09-16 08:44:20|316.74|314.74|316.78|314.78|316.79|314.79|316.74|314.74|8
1726476270000|2024-09-16 08:44:30|316.75|314.75|316.74|314.74|316.77|314.77|316.74|314.74|7
1726476280000|2024-09-16 08:44:40|316.73|314.73|316.76|314.76|316.77|314.77|316.73|314.73|11
1726476290000|2024-09-16 08:44:50|316.77|314.77|316.77|314.77|316.78|314.78|316.75|314.75|21
1726476300000|2024-09-16 08:45:00|316.78|314.78|316.76|314.76|316.8|314.8|316.75|314.75|9
1726476310000|2024-09-16 08:45:10|316.78|314.78|316.77|314.77|316.78|314.78|316.74|314.74|11
1726476320000|2024-09-16 08:45:20|316.78|314.78|316.63|314.63|316.78|314.78|316.63|314.63|7
1726476330000|2024-09-16 08:45:30|316.61|314.61|316.68|314.68|316.69|314.69|316.6|314.6|17
1726476340000|2024-09-16 08:45:40|316.69|314.69|316.66|314.66|316.72|314.72|316.64|314.64|8
1726476350000|2024-09-16 08:45:50|316.65|314.65|316.67|314.67|316.68|314.68|316.64|314.64|13
1726476360000|2024-09-16 08:46:00|316.66|314.66|316.64|314.64|316.67|314.67|316.64|314.64|3
1726476370000|2024-09-16 08:46:10|316.65|314.65|316.66|314.66|316.67|314.67|316.65|314.65|8
1726476380000|2024-09-16 08:46:20|316.65|314.65|316.88|314.88|316.88|314.88|316.64|314.64|19
1726476390000|2024-09-16 08:46:30|316.89|314.89|316.93|314.93|316.94|314.94|316.89|314.89|17
1726476400000|2024-09-16 08:46:40|316.92|314.92|316.99|314.99|316.99|314.99|316.91|314.91|6
1726476410000|2024-09-16 08:46:50|317|315|317|315|317.02|315.02|316.99|314.99|11
1726476420000|2024-09-16 08:47:00|317.01|315.01|317.05|315.05|317.05|315.05|317|315|11
1726476430000|2024-09-16 08:47:10|317.06|315.06|317.17|315.17|317.21|315.21|317.06|315.06|12
1726476440000|2024-09-16 08:47:20|317.18|315.18|317.24|315.24|317.25|315.25|317.18|315.18|10
1726476450000|2024-09-16 08:47:30|317.23|315.23|317.07|315.07|317.23|315.23|317.07|315.07|13
1726476460000|2024-09-16 08:47:40|317.06|315.06|316.94|314.94|317.07|315.07|316.94|314.94|19
1726476470000|2024-09-16 08:47:50|316.9|314.9|316.89|314.89|316.9|314.9|316.87|314.87|4
1726476480000|2024-09-16 08:48:00|316.9|314.9|316.91|314.91|316.93|314.93|316.9|314.9|8
1726476490000|2024-09-16 08:48:10|316.92|314.92|316.84|314.84|316.92|314.92|316.84|314.84|6
1726476500000|2024-09-16 08:48:20|316.85|314.85|316.89|314.89|316.89|314.89|316.83|314.83|7
1726476510000|2024-09-16 08:48:30|316.88|314.88|316.88|314.88|316.89|314.89|316.88|314.88|5
1726476520000|2024-09-16 08:48:40|316.89|314.89|316.9|314.9|316.93|314.93|316.89|314.89|13
1726476530000|2024-09-16 08:48:50|316.89|314.89|317.09|315.09|317.12|315.12|316.89|314.89|12
1726476540000|2024-09-16 08:49:00|317.08|315.08|316.92|314.92|317.08|315.08|316.89|314.89|17
1726476550000|2024-09-16 08:49:10|316.93|314.93|316.92|314.92|316.93|314.93|316.89|314.89|11
1726476560000|2024-09-16 08:49:20|316.91|314.91|316.81|314.81|316.91|314.91|316.81|314.81|8
1726476570000|2024-09-16 08:49:30|316.82|314.82|316.76|314.76|316.82|314.82|316.76|314.76|3
1726476580000|2024-09-16 08:49:40|316.77|314.77|316.78|314.78|316.78|314.78|316.76|314.76|3
1726476590000|2024-09-16 08:49:50|316.76|314.76|316.78|314.78|316.79|314.79|316.76|314.76|6
1726476600000|2024-09-16 08:50:00|316.79|314.79|316.81|314.81|316.82|314.82|316.78|314.78|11
1726476610000|2024-09-16 08:50:10|316.82|314.82|316.82|314.82|316.82|314.82|316.82|314.82|1
1726476620000|2024-09-16 08:50:20|316.83|314.83|316.82|314.82|316.83|314.83|316.82|314.82|2
1726476640000|2024-09-16 08:50:40|316.84|314.84|316.94|314.94|316.98|314.98|316.84|314.84|5
1726476650000|2024-09-16 08:50:50|316.93|314.93|316.87|314.87|316.93|314.93|316.87|314.87|5
1726476660000|2024-09-16 08:51:00|316.89|314.89|316.91|314.91|316.91|314.91|316.89|314.89|7
1726476670000|2024-09-16 08:51:10|316.9|314.9|316.85|314.85|316.91|314.91|316.85|314.85|6
1726476680000|2024-09-16 08:51:20|316.86|314.86|316.85|314.85|316.86|314.86|316.83|314.83|12
1726476690000|2024-09-16 08:51:30|316.78|314.78|316.74|314.74|316.78|314.78|316.72|314.72|6
1726476700000|2024-09-16 08:51:40|316.73|314.73|316.66|314.66|316.73|314.73|316.64|314.64|15
1726476710000|2024-09-16 08:51:50|316.65|314.65|316.66|314.66|316.67|314.67|316.65|314.65|8
1726476720000|2024-09-16 08:52:00|316.65|314.65|316.58|314.58|316.65|314.65|316.44|314.44|13
1726476730000|2024-09-16 08:52:10|316.57|314.57|316.56|314.56|316.57|314.57|316.55|314.55|11
1726476740000|2024-09-16 08:52:20|316.55|314.55|316.55|314.55|316.55|314.55|316.55|314.55|1
1726476750000|2024-09-16 08:52:30|316.53|314.53|316.51|314.51|316.53|314.53|316.51|314.51|4
1726476760000|2024-09-16 08:52:40|316.52|314.52|316.56|314.56|316.57|314.57|316.52|314.52|7
1726476770000|2024-09-16 08:52:50|316.57|314.57|316.57|314.57|316.57|314.57|316.55|314.55|5
1726476780000|2024-09-16 08:53:00|316.56|314.56|316.43|314.43|316.56|314.56|316.43|314.43|11
1726476790000|2024-09-16 08:53:10|316.42|314.42|316.43|314.43|316.44|314.44|316.41|314.41|14
1726476800000|2024-09-16 08:53:20|316.42|314.42|316.46|314.46|316.46|314.46|316.41|314.41|10
1726476810000|2024-09-16 08:53:30|316.47|314.47|316.47|314.47|316.47|314.47|316.46|314.46|3
1726476820000|2024-09-16 08:53:40|316.46|314.46|316.46|314.46|316.47|314.47|316.45|314.45|11
1726476830000|2024-09-16 08:53:50|316.45|314.45|316.46|314.46|316.46|314.46|316.45|314.45|8
1726476840000|2024-09-16 08:54:00|316.45|314.45|316.4|314.4|316.46|314.46|316.39|314.39|13
1726476850000|2024-09-16 08:54:10|316.39|314.39|316.34|314.34|316.39|314.39|316.33|314.33|8
1726476860000|2024-09-16 08:54:20|316.33|314.33|316.35|314.35|316.35|314.35|316.33|314.33|3
1726476870000|2024-09-16 08:54:30|316.36|314.36|316.36|314.36|316.36|314.36|316.36|314.36|1
1726476880000|2024-09-16 08:54:40|316.41|314.41|316.42|314.42|316.43|314.43|316.41|314.41|4
1726476890000|2024-09-16 08:54:50|316.43|314.43|316.5|314.5|316.51|314.51|316.43|314.43|8
1726476900000|2024-09-16 08:55:00|316.51|314.51|316.5|314.5|316.52|314.52|316.47|314.47|6
1726476910000|2024-09-16 08:55:10|316.52|314.52|316.51|314.51|316.52|314.52|316.49|314.49|5
1726476930000|2024-09-16 08:55:30|316.47|314.47|316.5|314.5|316.5|314.5|316.47|314.47|2
1726476940000|2024-09-16 08:55:40|316.45|314.45|316.46|314.46|316.46|314.46|316.45|314.45|2
1726476950000|2024-09-16 08:55:50|316.44|314.44|316.4|314.4|316.45|314.45|316.39|314.39|10
1726476960000|2024-09-16 08:56:00|316.41|314.41|316.39|314.39|316.42|314.42|316.39|314.39|14
1726476970000|2024-09-16 08:56:10|316.4|314.4|316.39|314.39|316.41|314.41|316.39|314.39|5
1726476980000|2024-09-16 08:56:20|316.4|314.4|316.39|314.39|316.41|314.41|316.38|314.38|13
1726476990000|2024-09-16 08:56:30|316.4|314.4|316.44|314.44|316.44|314.44|316.4|314.4|8
1726477000000|2024-09-16 08:56:40|316.43|314.43|316.38|314.38|316.44|314.44|316.38|314.38|12
1726477010000|2024-09-16 08:56:50|316.4|314.4|316.35|314.35|316.41|314.41|316.32|314.32|17
1726477020000|2024-09-16 08:57:00|316.36|314.36|316.4|314.4|316.43|314.43|316.35|314.35|14
1726477030000|2024-09-16 08:57:10|316.33|314.33|316.29|314.29|316.33|314.33|316.29|314.29|5
1726477040000|2024-09-16 08:57:20|316.25|314.25|316.29|314.29|316.3|314.3|316.25|314.25|8
1726477050000|2024-09-16 08:57:30|316.28|314.28|316.27|314.27|316.28|314.28|316.27|314.27|2
1726477060000|2024-09-16 08:57:40|316.25|314.25|316.29|314.29|316.29|314.29|316.25|314.25|6
1726477070000|2024-09-16 08:57:50|316.25|314.25|316.24|314.24|316.25|314.25|316.21|314.21|17
1726477080000|2024-09-16 08:58:00|316.23|314.23|316.2|314.2|316.24|314.24|316.19|314.19|11
1726477090000|2024-09-16 08:58:10|316.19|314.19|316.22|314.22|316.25|314.25|316.19|314.19|8
1726477100000|2024-09-16 08:58:20|316.19|314.19|316.23|314.23|316.24|314.24|316.19|314.19|4
1726477110000|2024-09-16 08:58:30|316.19|314.19|316.18|314.18|316.21|314.21|316.18|314.18|9
1726477120000|2024-09-16 08:58:40|316.19|314.19|316.16|314.16|316.19|314.19|316.15|314.15|5
1726477130000|2024-09-16 08:58:50|316.21|314.21|316.21|314.21|316.22|314.22|316.2|314.2|7
1726477140000|2024-09-16 08:59:00|316.22|314.22|316.21|314.21|316.22|314.22|316.21|314.21|6
1726477150000|2024-09-16 08:59:10|316.2|314.2|316.2|314.2|316.2|314.2|316.19|314.19|3
1726477160000|2024-09-16 08:59:20|316.19|314.19|316.2|314.2|316.21|314.21|316.17|314.17|13
1726477170000|2024-09-16 08:59:30|316.22|314.22|316.25|314.25|316.25|314.25|316.2|314.2|5
1726477180000|2024-09-16 08:59:40|316.24|314.24|316.24|314.24|316.25|314.25|316.24|314.24|3
1726477190000|2024-09-16 08:59:50|316.25|314.25|316.25|314.25|316.25|314.25|316.24|314.24|7
1726477200000|2024-09-16 09:00:00|316.2|314.2|316.16|314.16|316.2|314.2|316.16|314.16|6
1726477210000|2024-09-16 09:00:10|316.11|314.11|316.05|314.05|316.15|314.15|316.05|314.05|7
1726477220000|2024-09-16 09:00:20|316.06|314.06|316.04|314.04|316.06|314.06|316.04|314.04|12
1726477230000|2024-09-16 09:00:30|316.05|314.05|316.04|314.04|316.07|314.07|316.03|314.03|13
1726477240000|2024-09-16 09:00:40|316.03|314.03|316.04|314.04|316.04|314.04|316.03|314.03|8
1726477250000|2024-09-16 09:00:50|316.02|314.02|316.04|314.04|316.04|314.04|316.02|314.02|7
1726477260000|2024-09-16 09:01:00|316.06|314.06|316.08|314.08|316.08|314.08|316.05|314.05|8
1726477270000|2024-09-16 09:01:10|316.11|314.11|316.29|314.29|316.29|314.29|316.11|314.11|15
1726477280000|2024-09-16 09:01:20|316.3|314.3|316.32|314.32|316.33|314.33|316.3|314.3|6
1726477290000|2024-09-16 09:01:30|316.3|314.3|316.28|314.28|316.31|314.31|316.27|314.27|9
1726477300000|2024-09-16 09:01:40|316.29|314.29|316.27|314.27|316.29|314.29|316.26|314.26|13
1726477310000|2024-09-16 09:01:50|316.29|314.29|316.32|314.32|316.33|314.33|316.28|314.28|8
1726477320000|2024-09-16 09:02:00|316.31|314.31|316.28|314.28|316.31|314.31|316.27|314.27|6
1726477330000|2024-09-16 09:02:10|316.29|314.29|316.31|314.31|316.31|314.31|316.27|314.27|8
1726477340000|2024-09-16 09:02:20|316.32|314.32|316.37|314.37|316.37|314.37|316.32|314.32|5
1726477350000|2024-09-16 09:02:30|316.38|314.38|316.46|314.46|316.46|314.46|316.38|314.38|6
1726477360000|2024-09-16 09:02:40|316.5|314.5|316.49|314.49|316.5|314.5|316.48|314.48|7
1726477370000|2024-09-16 09:02:50|316.47|314.47|316.48|314.48|316.48|314.48|316.46|314.46|3
1726477380000|2024-09-16 09:03:00|316.54|314.54|316.6|314.6|316.62|314.62|316.54|314.54|6
1726477390000|2024-09-16 09:03:10|316.56|314.56|316.53|314.53|316.6|314.6|316.53|314.53|4
1726477400000|2024-09-16 09:03:20|316.5|314.5|316.39|314.39|316.5|314.5|316.38|314.38|8
1726477410000|2024-09-16 09:03:30|316.38|314.38|316.3|314.3|316.39|314.39|316.29|314.29|17
1726477420000|2024-09-16 09:03:40|316.32|314.32|316.32|314.32|316.32|314.32|316.31|314.31|3
1726477430000|2024-09-16 09:03:50|316.33|314.33|316.32|314.32|316.34|314.34|316.32|314.32|16
1726477440000|2024-09-16 09:04:00|316.34|314.34|316.36|314.36|316.36|314.36|316.32|314.32|4
1726477450000|2024-09-16 09:04:10|316.4|314.4|316.46|314.46|316.46|314.46|316.4|314.4|2
1726477520000|2024-09-16 09:05:20|316.42|314.42|316.45|314.45|316.45|314.45|316.42|314.42|4
1726477540000|2024-09-16 09:05:40|316.42|314.42|316.38|314.38|316.42|314.42|316.34|314.34|8
1726477550000|2024-09-16 09:05:50|316.36|314.36|316.24|314.24|316.36|314.36|316.24|314.24|13
1726477560000|2024-09-16 09:06:00|316.25|314.25|316.24|314.24|316.25|314.25|316.24|314.24|2
1726477570000|2024-09-16 09:06:10|316.2|314.2|316.14|314.14|316.2|314.2|316.14|314.14|10
1726477580000|2024-09-16 09:06:20|316.12|314.12|316.13|314.13|316.13|314.13|316.12|314.12|4
1726477590000|2024-09-16 09:06:30|316.12|314.12|316.04|314.04|316.12|314.12|316.02|314.02|11
1726477600000|2024-09-16 09:06:40|316.05|314.05|316.02|314.02|316.05|314.05|316.02|314.02|12
1726477610000|2024-09-16 09:06:50|316.01|314.01|316.02|314.02|316.02|314.02|315.98|313.98|8
1726477620000|2024-09-16 09:07:00|316.06|314.06|316.04|314.04|316.06|314.06|316.04|314.04|2
1726477640000|2024-09-16 09:07:20|316.05|314.05|316.17|314.17|316.17|314.17|316.05|314.05|4
1726477650000|2024-09-16 09:07:30|316.25|314.25|316.25|314.25|316.25|314.25|316.25|314.25|1
1726477660000|2024-09-16 09:07:40|316.32|314.32|316.43|314.43|316.43|314.43|316.32|314.32|3
1726477740000|2024-09-16 09:09:00|316.39|314.39|316.39|314.39|316.39|314.39|316.39|314.39|1
1726477750000|2024-09-16 09:09:10|316.36|314.36|316.35|314.35|316.36|314.36|316.35|314.35|2
1726477760000|2024-09-16 09:09:20|316.34|314.34|316.24|314.24|316.35|314.35|316.24|314.24|6
1726477770000|2024-09-16 09:09:30|316.23|314.23|316.23|314.23|316.23|314.23|316.17|314.17|11
1726477780000|2024-09-16 09:09:40|316.24|314.24|316.25|314.25|316.26|314.26|316.24|314.24|5
1726477790000|2024-09-16 09:09:50|316.23|314.23|316.24|314.24|316.24|314.24|316.23|314.23|2
1726477800000|2024-09-16 09:10:00|316.25|314.25|316.27|314.27|316.28|314.28|316.23|314.23|13
1726477810000|2024-09-16 09:10:10|316.3|314.3|316.34|314.34|316.34|314.34|316.3|314.3|5
1726477830000|2024-09-16 09:10:30|316.44|314.44|316.46|314.46|316.46|314.46|316.44|314.44|5
1726477860000|2024-09-16 09:11:00|316.47|314.47|316.47|314.47|316.47|314.47|316.47|314.47|1
1726477870000|2024-09-16 09:11:10|316.44|314.44|316.44|314.44|316.44|314.44|316.44|314.44|1
1726477880000|2024-09-16 09:11:20|316.45|314.45|316.45|314.45|316.45|314.45|316.45|314.45|1
1726477890000|2024-09-16 09:11:30|316.48|314.48|316.49|314.49|316.49|314.49|316.48|314.48|2
1726477900000|2024-09-16 09:11:40|316.5|314.5|316.5|314.5|316.5|314.5|316.5|314.5|1
1726477940000|2024-09-16 09:12:20|316.44|314.44|316.44|314.44|316.44|314.44|316.44|314.44|1
1726477950000|2024-09-16 09:12:30|316.45|314.45|316.46|314.46|316.46|314.46|316.45|314.45|2
1726478040000|2024-09-16 09:14:00|316.47|314.47|316.47|314.47|316.47|314.47|316.47|314.47|1
1726478060000|2024-09-16 09:14:20|316.45|314.45|316.45|314.45|316.46|314.46|316.44|314.44|4
1726478070000|2024-09-16 09:14:30|316.46|314.46|316.47|314.47|316.47|314.47|316.46|314.46|2
1726478080000|2024-09-16 09:14:40|316.48|314.48|316.49|314.49|316.49|314.49|316.48|314.48|2
1726478090000|2024-09-16 09:14:50|316.5|314.5|316.5|314.5|316.5|314.5|316.5|314.5|1
1726478110000|2024-09-16 09:15:10|316.51|314.51|316.51|314.51|316.51|314.51|316.51|314.51|1
1726478120000|2024-09-16 09:15:20|316.52|314.52|316.52|314.52|316.52|314.52|316.52|314.52|1
1726478140000|2024-09-16 09:15:40|316.49|314.49|316.45|314.45|316.49|314.49|316.45|314.45|8
1726478150000|2024-09-16 09:15:50|316.44|314.44|316.21|314.21|316.44|314.44|316.21|314.21|4
1726478160000|2024-09-16 09:16:00|316.22|314.22|316.24|314.24|316.25|314.25|316.22|314.22|14
1726478170000|2024-09-16 09:16:10|316.23|314.23|316.24|314.24|316.24|314.24|316.23|314.23|2
1726478180000|2024-09-16 09:16:20|316.3|314.3|316.31|314.31|316.31|314.31|316.3|314.3|2
1726478190000|2024-09-16 09:16:30|316.32|314.32|316.32|314.32|316.32|314.32|316.32|314.32|1
1726478210000|2024-09-16 09:16:50|316.31|314.31|316.31|314.31|316.31|314.31|316.31|314.31|1
1726478250000|2024-09-16 09:17:30|316.26|314.26|316.13|314.13|316.26|314.26|316.11|314.11|8
1726478260000|2024-09-16 09:17:40|316.11|314.11|316.15|314.15|316.15|314.15|316.11|314.11|3
1726478270000|2024-09-16 09:17:50|316.17|314.17|316.18|314.18|316.19|314.19|316.17|314.17|6
1726478280000|2024-09-16 09:18:00|316.14|314.14|316.15|314.15|316.15|314.15|316.14|314.14|4
1726478290000|2024-09-16 09:18:10|316.16|314.16|316.14|314.14|316.18|314.18|316.09|314.09|21
1726478300000|2024-09-16 09:18:20|316.13|314.13|316.15|314.15|316.17|314.17|316.13|314.13|10
1726478310000|2024-09-16 09:18:30|316.17|314.17|316.15|314.15|316.17|314.17|316.15|314.15|5
1726478320000|2024-09-16 09:18:40|316.13|314.13|316.11|314.11|316.13|314.13|316.11|314.11|2
1726478330000|2024-09-16 09:18:50|316.07|314.07|316.04|314.04|316.07|314.07|316.04|314.04|2
1726478340000|2024-09-16 09:19:00|315.98|313.98|315.87|313.87|315.98|313.98|315.86|313.86|9
1726478350000|2024-09-16 09:19:10|315.88|313.88|315.92|313.92|315.97|313.97|315.88|313.88|7
1726478360000|2024-09-16 09:19:20|315.89|313.89|315.82|313.82|315.89|313.89|315.78|313.78|12
1726478370000|2024-09-16 09:19:30|315.86|313.86|315.91|313.91|315.94|313.94|315.86|313.86|9
1726478380000|2024-09-16 09:19:40|315.9|313.9|315.9|313.9|315.9|313.9|315.9|313.9|1
1726478390000|2024-09-16 09:19:50|315.91|313.91|315.91|313.91|315.91|313.91|315.91|313.91|1
1726478400000|2024-09-16 09:20:00|315.9|313.9|315.9|313.9|315.96|313.96|315.88|313.88|17
1726478410000|2024-09-16 09:20:10|315.89|313.89|315.89|313.89|315.9|313.9|315.89|313.89|11
1726478420000|2024-09-16 09:20:20|315.87|313.87|315.82|313.82|315.87|313.87|315.82|313.82|17
1726478430000|2024-09-16 09:20:30|315.78|313.78|315.69|313.69|315.78|313.78|315.69|313.69|5
1726478440000|2024-09-16 09:20:40|315.68|313.68|315.71|313.71|315.72|313.72|315.68|313.68|5
1726478450000|2024-09-16 09:20:50|315.7|313.7|315.77|313.77|315.77|313.77|315.68|313.68|13
1726478460000|2024-09-16 09:21:00|315.76|313.76|315.67|313.67|315.77|313.77|315.67|313.67|16
1726478470000|2024-09-16 09:21:10|315.66|313.66|315.66|313.66|315.66|313.66|315.6|313.6|8
1726478480000|2024-09-16 09:21:20|315.69|313.69|315.73|313.73|315.74|313.74|315.69|313.69|8
1726478490000|2024-09-16 09:21:30|315.72|313.72|315.77|313.77|315.79|313.79|315.71|313.71|17
1726478500000|2024-09-16 09:21:40|315.76|313.76|315.74|313.74|315.76|313.76|315.73|313.73|9
1726478510000|2024-09-16 09:21:50|315.79|313.79|315.77|313.77|315.8|313.8|315.77|313.77|8
1726478520000|2024-09-16 09:22:00|315.75|313.75|315.67|313.67|315.75|313.75|315.66|313.66|12
1726478530000|2024-09-16 09:22:10|315.66|313.66|315.54|313.54|315.67|313.67|315.46|313.46|26
1726478540000|2024-09-16 09:22:20|315.56|313.56|315.56|313.56|315.63|313.63|315.56|313.56|18
1726478550000|2024-09-16 09:22:30|315.55|313.55|315.67|313.67|315.73|313.73|315.54|313.54|22
1726478560000|2024-09-16 09:22:40|315.66|313.66|315.63|313.63|315.66|313.66|315.63|313.63|4
1726478570000|2024-09-16 09:22:50|315.58|313.58|315.56|313.56|315.59|313.59|315.55|313.55|11
1726478580000|2024-09-16 09:23:00|315.54|313.54|315.46|313.46|315.54|313.54|315.46|313.46|4
1726478590000|2024-09-16 09:23:10|315.5|313.5|315.46|313.46|315.54|313.54|315.46|313.46|12
1726478600000|2024-09-16 09:23:20|315.48|313.48|315.48|313.48|315.53|313.53|315.46|313.46|15
1726478610000|2024-09-16 09:23:30|315.49|313.49|315.5|313.5|315.51|313.51|315.47|313.47|19
1726478620000|2024-09-16 09:23:40|315.49|313.49|315.39|313.39|315.49|313.49|315.39|313.39|5
1726478630000|2024-09-16 09:23:50|315.37|313.37|315.38|313.38|315.4|313.4|315.36|313.36|11
1726478640000|2024-09-16 09:24:00|315.37|313.37|315.41|313.41|315.41|313.41|315.37|313.37|6
1726478650000|2024-09-16 09:24:10|315.42|313.42|315.43|313.43|315.43|313.43|315.4|313.4|9
1726478660000|2024-09-16 09:24:20|315.44|313.44|315.53|313.53|315.53|313.53|315.44|313.44|8
1726478670000|2024-09-16 09:24:30|315.52|313.52|315.46|313.46|315.53|313.53|315.46|313.46|6
1726478680000|2024-09-16 09:24:40|315.41|313.41|315.42|313.42|315.45|313.45|315.41|313.41|3
1726478690000|2024-09-16 09:24:50|315.41|313.41|315.39|313.39|315.42|313.42|315.39|313.39|6
1726478710000|2024-09-16 09:25:10|315.38|313.38|315.38|313.38|315.39|313.39|315.37|313.37|5
1726478720000|2024-09-16 09:25:20|315.42|313.42|315.38|313.38|315.42|313.42|315.37|313.37|6
1726478730000|2024-09-16 09:25:30|315.36|313.36|315.4|313.4|315.41|313.41|315.36|313.36|10
1726478740000|2024-09-16 09:25:40|315.39|313.39|315.4|313.4|315.4|313.4|315.39|313.39|4
1726478750000|2024-09-16 09:25:50|315.39|313.39|315.36|313.36|315.39|313.39|315.35|313.35|3
1726478760000|2024-09-16 09:26:00|315.35|313.35|315.26|313.26|315.35|313.35|315.26|313.26|12
1726478770000|2024-09-16 09:26:10|315.25|313.25|315.27|313.27|315.28|313.28|315.13|313.13|23
1726478780000|2024-09-16 09:26:20|315.26|313.26|315.28|313.28|315.32|313.32|315.23|313.23|27
1726478790000|2024-09-16 09:26:30|315.27|313.27|315.26|313.26|315.29|313.29|315.25|313.25|8
1726478800000|2024-09-16 09:26:40|315.27|313.27|315.28|313.28|315.29|313.29|315.27|313.27|7
1726478810000|2024-09-16 09:26:50|315.32|313.32|315.42|313.42|315.44|313.44|315.3|313.3|16
1726478820000|2024-09-16 09:27:00|315.43|313.43|315.4|313.4|315.43|313.43|315.4|313.4|7
1726478830000|2024-09-16 09:27:10|315.41|313.41|315.39|313.39|315.42|313.42|315.39|313.39|14
1726478840000|2024-09-16 09:27:20|315.4|313.4|315.4|313.4|315.44|313.44|315.39|313.39|7
1726478850000|2024-09-16 09:27:30|315.39|313.39|315.42|313.42|315.42|313.42|315.39|313.39|10
1726478870000|2024-09-16 09:27:50|315.45|313.45|315.42|313.42|315.47|313.47|315.42|313.42|5
1726478880000|2024-09-16 09:28:00|315.45|313.45|315.52|313.52|315.53|313.53|315.43|313.43|13
1726478890000|2024-09-16 09:28:10|315.56|313.56|315.58|313.58|315.59|313.59|315.53|313.53|9
1726478900000|2024-09-16 09:28:20|315.57|313.57|315.59|313.59|315.59|313.59|315.57|313.57|5
1726478910000|2024-09-16 09:28:30|315.58|313.58|315.59|313.59|315.59|313.59|315.58|313.58|2
1726478920000|2024-09-16 09:28:40|315.6|313.6|315.6|313.6|315.6|313.6|315.56|313.56|11
1726478930000|2024-09-16 09:28:50|315.59|313.59|315.6|313.6|315.61|313.61|315.59|313.59|4
1726478940000|2024-09-16 09:29:00|315.61|313.61|315.7|313.7|315.7|313.7|315.61|313.61|8
1726478950000|2024-09-16 09:29:10|315.71|313.71|315.71|313.71|315.72|313.72|315.71|313.71|3
1726478960000|2024-09-16 09:29:20|315.72|313.72|315.63|313.63|315.72|313.72|315.63|313.63|6
1726478970000|2024-09-16 09:29:30|315.64|313.64|315.63|313.63|315.64|313.64|315.62|313.62|5
1726478980000|2024-09-16 09:29:40|315.62|313.62|315.62|313.62|315.62|313.62|315.62|313.62|1
1726478990000|2024-09-16 09:29:50|315.6|313.6|315.58|313.58|315.6|313.6|315.58|313.58|2
1726479000000|2024-09-16 09:30:00|315.54|313.54|315.5|313.5|315.54|313.54|315.5|313.5|8
1726479010000|2024-09-16 09:30:10|315.53|313.53|315.48|313.48|315.55|313.55|315.46|313.46|14
1726479020000|2024-09-16 09:30:20|315.47|313.47|315.51|313.51|315.51|313.51|315.47|313.47|4
1726479030000|2024-09-16 09:30:30|315.53|313.53|315.51|313.51|315.53|313.53|315.51|313.51|3
1726479040000|2024-09-16 09:30:40|315.58|313.58|315.51|313.51|315.62|313.62|315.51|313.51|4
1726479050000|2024-09-16 09:30:50|315.49|313.49|315.49|313.49|315.49|313.49|315.49|313.49|1
1726479060000|2024-09-16 09:31:00|315.51|313.51|315.44|313.44|315.51|313.51|315.41|313.41|10
1726479070000|2024-09-16 09:31:10|315.45|313.45|315.5|313.5|315.5|313.5|315.45|313.45|4
1726479090000|2024-09-16 09:31:30|315.55|313.55|315.6|313.6|315.6|313.6|315.55|313.55|4
1726479100000|2024-09-16 09:31:40|315.61|313.61|315.61|313.61|315.61|313.61|315.61|313.61|1
1726479110000|2024-09-16 09:31:50|315.62|313.62|315.62|313.62|315.62|313.62|315.62|313.62|1
1726479120000|2024-09-16 09:32:00|315.63|313.63|315.66|313.66|315.66|313.66|315.63|313.63|4
1726479130000|2024-09-16 09:32:10|315.67|313.67|315.68|313.68|315.68|313.68|315.66|313.66|5
1726479140000|2024-09-16 09:32:20|315.69|313.69|315.7|313.7|315.71|313.71|315.69|313.69|7
1726479150000|2024-09-16 09:32:30|315.71|313.71|315.68|313.68|315.71|313.71|315.64|313.64|8
1726479160000|2024-09-16 09:32:40|315.69|313.69|315.69|313.69|315.71|313.71|315.68|313.68|5
1726479170000|2024-09-16 09:32:50|315.62|313.62|315.62|313.62|315.64|313.64|315.62|313.62|5
1726479180000|2024-09-16 09:33:00|315.63|313.63|315.65|313.65|315.66|313.66|315.63|313.63|9
1726479190000|2024-09-16 09:33:10|315.66|313.66|315.66|313.66|315.66|313.66|315.65|313.65|3
1726479200000|2024-09-16 09:33:20|315.67|313.67|315.68|313.68|315.68|313.68|315.65|313.65|5
1726479210000|2024-09-16 09:33:30|315.62|313.62|315.62|313.62|315.63|313.63|315.62|313.62|3
1726479220000|2024-09-16 09:33:40|315.58|313.58|315.56|313.56|315.58|313.58|315.54|313.54|6
1726479230000|2024-09-16 09:33:50|315.59|313.59|315.62|313.62|315.63|313.63|315.59|313.59|4
1726479240000|2024-09-16 09:34:00|315.57|313.57|315.59|313.59|315.6|313.6|315.53|313.53|6
1726479250000|2024-09-16 09:34:10|315.56|313.56|315.61|313.61|315.61|313.61|315.56|313.56|4
1726479260000|2024-09-16 09:34:20|315.64|313.64|315.64|313.64|315.64|313.64|315.64|313.64|1
1726479280000|2024-09-16 09:34:40|315.65|313.65|315.62|313.62|315.65|313.65|315.62|313.62|2
1726479290000|2024-09-16 09:34:50|315.59|313.59|315.57|313.57|315.59|313.59|315.56|313.56|9
1726479300000|2024-09-16 09:35:00|315.58|313.58|315.56|313.56|315.59|313.59|315.56|313.56|10
1726479310000|2024-09-16 09:35:10|315.57|313.57|315.62|313.62|315.62|313.62|315.57|313.57|6
1726479320000|2024-09-16 09:35:20|315.63|313.63|315.62|313.62|315.63|313.63|315.62|313.62|4
1726479330000|2024-09-16 09:35:30|315.59|313.59|315.56|313.56|315.59|313.59|315.56|313.56|2
1726479340000|2024-09-16 09:35:40|315.55|313.55|315.57|313.57|315.59|313.59|315.54|313.54|6
1726479350000|2024-09-16 09:35:50|315.55|313.55|315.51|313.51|315.55|313.55|315.51|313.51|3
1726479360000|2024-09-16 09:36:00|315.53|313.53|315.55|313.55|315.57|313.57|315.53|313.53|7
1726479380000|2024-09-16 09:36:20|315.57|313.57|315.6|313.6|315.6|313.6|315.57|313.57|7
1726479390000|2024-09-16 09:36:30|315.61|313.61|315.69|313.69|315.69|313.69|315.58|313.58|8
1726479400000|2024-09-16 09:36:40|315.7|313.7|315.7|313.7|315.7|313.7|315.7|313.7|1
1726479410000|2024-09-16 09:36:50|315.69|313.69|315.69|313.69|315.69|313.69|315.69|313.69|1
1726479420000|2024-09-16 09:37:00|315.7|313.7|315.69|313.69|315.7|313.7|315.69|313.69|2
1726479430000|2024-09-16 09:37:10|315.65|313.65|315.66|313.66|315.66|313.66|315.64|313.64|4
1726479440000|2024-09-16 09:37:20|315.67|313.67|315.65|313.65|315.68|313.68|315.65|313.65|4
1726479450000|2024-09-16 09:37:30|315.62|313.62|315.62|313.62|315.62|313.62|315.62|313.62|1
1726479460000|2024-09-16 09:37:40|315.6|313.6|315.57|313.57|315.6|313.6|315.57|313.57|3
1726479470000|2024-09-16 09:37:50|315.55|313.55|315.54|313.54|315.55|313.55|315.54|313.54|2
1726479480000|2024-09-16 09:38:00|315.56|313.56|315.65|313.65|315.65|313.65|315.56|313.56|14
1726479490000|2024-09-16 09:38:10|315.62|313.62|315.62|313.62|315.62|313.62|315.62|313.62|1
1726479500000|2024-09-16 09:38:20|315.58|313.58|315.53|313.53|315.58|313.58|315.53|313.53|2
1726479510000|2024-09-16 09:38:30|315.54|313.54|315.54|313.54|315.54|313.54|315.54|313.54|1
1726479530000|2024-09-16 09:38:50|315.59|313.59|315.64|313.64|315.65|313.65|315.59|313.59|7
1726479540000|2024-09-16 09:39:00|315.62|313.62|315.62|313.62|315.62|313.62|315.62|313.62|1
1726479570000|2024-09-16 09:39:30|315.63|313.63|315.63|313.63|315.63|313.63|315.63|313.63|1
1726479580000|2024-09-16 09:39:40|315.62|313.62|315.43|313.43|315.62|313.62|315.41|313.41|21
1726479590000|2024-09-16 09:39:50|315.42|313.42|315.43|313.43|315.44|313.44|315.42|313.42|6
1726479600000|2024-09-16 09:40:00|315.42|313.42|315.23|313.23|315.42|313.42|315.21|313.21|10
1726479610000|2024-09-16 09:40:10|315.24|313.24|315.26|313.26|315.29|313.29|315.22|313.22|11
1726479620000|2024-09-16 09:40:20|315.24|313.24|315.25|313.25|315.29|313.29|315.23|313.23|12
1726479630000|2024-09-16 09:40:30|315.19|313.19|315.04|313.04|315.19|313.19|315.02|313.02|12
1726479640000|2024-09-16 09:40:40|314.99|312.99|314.95|312.95|315.03|313.03|314.94|312.94|15
1726479650000|2024-09-16 09:40:50|314.96|312.96|315.19|313.19|315.21|313.21|314.96|312.96|18
1726479660000|2024-09-16 09:41:00|315.18|313.18|314.98|312.98|315.23|313.23|314.97|312.97|17
1726479670000|2024-09-16 09:41:10|314.97|312.97|314.93|312.93|314.99|312.99|314.83|312.83|20
1726479680000|2024-09-16 09:41:20|314.97|312.97|314.88|312.88|314.97|312.97|314.88|312.88|7
1726479690000|2024-09-16 09:41:30|314.87|312.87|314.71|312.71|314.87|312.87|314.64|312.64|10
1726479700000|2024-09-16 09:41:40|314.75|312.75|314.73|312.73|314.75|312.75|314.72|312.72|6
1726479710000|2024-09-16 09:41:50|314.72|312.72|314.62|312.62|314.72|312.72|314.61|312.61|9
1726479720000|2024-09-16 09:42:00|314.65|312.65|314.86|312.86|314.86|312.86|314.65|312.65|14
1726479730000|2024-09-16 09:42:10|314.84|312.84|314.75|312.75|314.84|312.84|314.73|312.73|14
1726479740000|2024-09-16 09:42:20|314.76|312.76|314.87|312.87|314.87|312.87|314.75|312.75|8
1726479750000|2024-09-16 09:42:30|314.86|312.86|314.84|312.84|314.86|312.86|314.84|312.84|2
1726479760000|2024-09-16 09:42:40|314.83|312.83|314.83|312.83|314.83|312.83|314.83|312.83|1
1726479770000|2024-09-16 09:42:50|314.82|312.82|314.82|312.82|314.87|312.87|314.82|312.82|7
1726479780000|2024-09-16 09:43:00|314.84|312.84|314.82|312.82|314.85|312.85|314.73|312.73|15
1726479800000|2024-09-16 09:43:20|314.87|312.87|314.88|312.88|314.91|312.91|314.87|312.87|3
1726479810000|2024-09-16 09:43:30|314.87|312.87|314.87|312.87|314.87|312.87|314.87|312.87|1
1726479820000|2024-09-16 09:43:40|314.89|312.89|314.87|312.87|314.98|312.98|314.84|312.84|10
1726479830000|2024-09-16 09:43:50|314.88|312.88|314.77|312.77|314.88|312.88|314.77|312.77|2
1726479840000|2024-09-16 09:44:00|314.78|312.78|314.81|312.81|314.84|312.84|314.78|312.78|7
1726479850000|2024-09-16 09:44:10|314.83|312.83|314.87|312.87|314.88|312.88|314.83|312.83|8
1726479860000|2024-09-16 09:44:20|314.84|312.84|314.89|312.89|314.89|312.89|314.82|312.82|9
1726479870000|2024-09-16 09:44:30|314.9|312.9|314.96|312.96|314.96|312.96|314.9|312.9|4
1726479880000|2024-09-16 09:44:40|315.01|313.01|314.95|312.95|315.01|313.01|314.95|312.95|6
1726479890000|2024-09-16 09:44:50|314.97|312.97|314.95|312.95|314.97|312.97|314.95|312.95|2
1726479900000|2024-09-16 09:45:00|314.98|312.98|314.95|312.95|315.03|313.03|314.93|312.93|11
1726479910000|2024-09-16 09:45:10|314.93|312.93|314.84|312.84|314.93|312.93|314.8|312.8|16
1726479920000|2024-09-16 09:45:20|314.87|312.87|314.88|312.88|314.91|312.91|314.87|312.87|5
1726479940000|2024-09-16 09:45:40|314.86|312.86|314.6|312.6|314.86|312.86|314.58|312.58|23
1726479950000|2024-09-16 09:45:50|314.61|312.61|314.65|312.65|314.68|312.68|314.56|312.56|19
1726479960000|2024-09-16 09:46:00|314.64|312.64|314.64|312.64|314.65|312.65|314.62|312.62|7
1726479970000|2024-09-16 09:46:10|314.58|312.58|314.59|312.59|314.67|312.67|314.56|312.56|18
1726479980000|2024-09-16 09:46:20|314.56|312.56|314.54|312.54|314.57|312.57|314.53|312.53|9
1726479990000|2024-09-16 09:46:30|314.52|312.52|314.53|312.53|314.54|312.54|314.52|312.52|6
1726480000000|2024-09-16 09:46:40|314.54|312.54|314.64|312.64|314.69|312.69|314.53|312.53|8
1726480010000|2024-09-16 09:46:50|314.6|312.6|314.56|312.56|314.6|312.6|314.56|312.56|5
1726480020000|2024-09-16 09:47:00|314.58|312.58|314.6|312.6|314.63|312.63|314.58|312.58|3
1726480030000|2024-09-16 09:47:10|314.62|312.62|314.6|312.6|314.64|312.64|314.59|312.59|7
1726480040000|2024-09-16 09:47:20|314.56|312.56|314.41|312.41|314.56|312.56|314.41|312.41|23
1726480050000|2024-09-16 09:47:30|314.43|312.43|314.41|312.41|314.45|312.45|314.41|312.41|11
1726480060000|2024-09-16 09:47:40|314.4|312.4|314.36|312.36|314.4|312.4|314.34|312.34|15
1726480070000|2024-09-16 09:47:50|314.34|312.34|314.34|312.34|314.34|312.34|314.34|312.34|1
1726480080000|2024-09-16 09:48:00|314.31|312.31|314.27|312.27|314.33|312.33|314.27|312.27|9
1726480090000|2024-09-16 09:48:10|314.25|312.25|314.26|312.26|314.26|312.26|314.24|312.24|4
1726480100000|2024-09-16 09:48:20|314.25|312.25|314.34|312.34|314.34|312.34|314.04|312.04|18
1726480110000|2024-09-16 09:48:30|314.4|312.4|314.36|312.36|314.4|312.4|314.35|312.35|6
1726480120000|2024-09-16 09:48:40|314.37|312.37|314.39|312.39|314.41|312.41|314.37|312.37|6
1726480130000|2024-09-16 09:48:50|314.43|312.43|314.4|312.4|314.43|312.43|314.4|312.4|2
1726480140000|2024-09-16 09:49:00|314.38|312.38|314.5|312.5|314.5|312.5|314.38|312.38|3
1726480150000|2024-09-16 09:49:10|314.51|312.51|314.6|312.6|314.61|312.61|314.51|312.51|5
1726480160000|2024-09-16 09:49:20|314.63|312.63|314.69|312.69|314.69|312.69|314.61|312.61|7
1726480170000|2024-09-16 09:49:30|314.7|312.7|314.63|312.63|314.71|312.71|314.63|312.63|7
1726480180000|2024-09-16 09:49:40|314.59|312.59|314.59|312.59|314.59|312.59|314.59|312.59|1
1726480200000|2024-09-16 09:50:00|314.58|312.58|314.51|312.51|314.58|312.58|314.51|312.51|4
1726480210000|2024-09-16 09:50:10|314.54|312.54|314.56|312.56|314.6|312.6|314.54|312.54|7
1726480220000|2024-09-16 09:50:20|314.55|312.55|314.46|312.46|314.55|312.55|314.46|312.46|5
1726480230000|2024-09-16 09:50:30|314.48|312.48|314.49|312.49|314.52|312.52|314.48|312.48|8
1726480240000|2024-09-16 09:50:40|314.46|312.46|314.44|312.44|314.5|312.5|314.43|312.43|7
1726480250000|2024-09-16 09:50:50|314.47|312.47|314.57|312.57|314.57|312.57|314.44|312.44|8
1726480260000|2024-09-16 09:51:00|314.55|312.55|314.45|312.45|314.55|312.55|314.45|312.45|5
1726480270000|2024-09-16 09:51:10|314.43|312.43|314.47|312.47|314.49|312.49|314.43|312.43|8
1726480280000|2024-09-16 09:51:20|314.52|312.52|314.42|312.42|314.57|312.57|314.42|312.42|10
1726480290000|2024-09-16 09:51:30|314.41|312.41|314.42|312.42|314.51|312.51|314.41|312.41|10
1726480300000|2024-09-16 09:51:40|314.4|312.4|314.26|312.26|314.4|312.4|314.26|312.26|7
1726480310000|2024-09-16 09:51:50|314.29|312.29|314.22|312.22|314.3|312.3|314.22|312.22|7
1726480320000|2024-09-16 09:52:00|314.2|312.2|314.27|312.27|314.27|312.27|314.15|312.15|9
1726480330000|2024-09-16 09:52:10|314.35|312.35|314.36|312.36|314.39|312.39|314.34|312.34|9
1726480340000|2024-09-16 09:52:20|314.37|312.37|314.5|312.5|314.52|312.52|314.37|312.37|10
1726480350000|2024-09-16 09:52:30|314.55|312.55|314.59|312.59|314.62|312.62|314.51|312.51|10
1726480360000|2024-09-16 09:52:40|314.6|312.6|314.6|312.6|314.67|312.67|314.6|312.6|10
1726480370000|2024-09-16 09:52:50|314.59|312.59|314.59|312.59|314.59|312.59|314.59|312.59|1
1726480380000|2024-09-16 09:53:00|314.58|312.58|314.58|312.58|314.58|312.58|314.58|312.58|1
1726480390000|2024-09-16 09:53:10|314.62|312.62|314.59|312.59|314.62|312.62|314.59|312.59|2
1726480400000|2024-09-16 09:53:20|314.58|312.58|314.58|312.58|314.58|312.58|314.58|312.58|1
1726480410000|2024-09-16 09:53:30|314.62|312.62|314.59|312.59|314.62|312.62|314.58|312.58|7
1726480420000|2024-09-16 09:53:40|314.62|312.62|314.58|312.58|314.62|312.62|314.58|312.58|5
1726480430000|2024-09-16 09:53:50|314.55|312.55|314.53|312.53|314.55|312.55|314.5|312.5|4
1726480440000|2024-09-16 09:54:00|314.52|312.52|314.46|312.46|314.53|312.53|314.43|312.43|8
1726480450000|2024-09-16 09:54:10|314.47|312.47|314.48|312.48|314.52|312.52|314.47|312.47|5
1726480460000|2024-09-16 09:54:20|314.47|312.47|314.47|312.47|314.47|312.47|314.47|312.47|1
1726480470000|2024-09-16 09:54:30|314.48|312.48|314.65|312.65|314.66|312.66|314.48|312.48|13
1726480480000|2024-09-16 09:54:40|314.69|312.69|314.69|312.69|314.71|312.71|314.66|312.66|5
1726480490000|2024-09-16 09:54:50|314.68|312.68|314.65|312.65|314.69|312.69|314.65|312.65|11
1726480500000|2024-09-16 09:55:00|314.68|312.68|314.68|312.68|314.72|312.72|314.64|312.64|13
1726480510000|2024-09-16 09:55:10|314.71|312.71|314.72|312.72|314.74|312.74|314.69|312.69|6
1726480520000|2024-09-16 09:55:20|314.69|312.69|314.69|312.69|314.72|312.72|314.61|312.61|9
1726480530000|2024-09-16 09:55:30|314.7|312.7|314.76|312.76|314.77|312.77|314.69|312.69|10
1726480540000|2024-09-16 09:55:40|314.78|312.78|314.77|312.77|314.78|312.78|314.77|312.77|2
1726480550000|2024-09-16 09:55:50|314.79|312.79|314.81|312.81|314.81|312.81|314.78|312.78|4
1726480560000|2024-09-16 09:56:00|314.8|312.8|314.84|312.84|314.84|312.84|314.8|312.8|6
1726480570000|2024-09-16 09:56:10|314.81|312.81|314.84|312.84|314.84|312.84|314.81|312.81|4
1726480580000|2024-09-16 09:56:20|314.83|312.83|314.83|312.83|314.84|312.84|314.82|312.82|5
1726480590000|2024-09-16 09:56:30|314.84|312.84|314.84|312.84|314.85|312.85|314.83|312.83|6
1726480610000|2024-09-16 09:56:50|314.85|312.85|314.81|312.81|314.89|312.89|314.81|312.81|8
1726480620000|2024-09-16 09:57:00|314.82|312.82|314.84|312.84|314.85|312.85|314.82|312.82|5
1726480630000|2024-09-16 09:57:10|314.86|312.86|314.87|312.87|314.88|312.88|314.86|312.86|3
1726480650000|2024-09-16 09:57:30|314.88|312.88|314.83|312.83|314.88|312.88|314.81|312.81|4
1726480660000|2024-09-16 09:57:40|314.82|312.82|314.84|312.84|314.84|312.84|314.82|312.82|3
1726480670000|2024-09-16 09:57:50|314.83|312.83|314.91|312.91|314.91|312.91|314.83|312.83|2
1726480700000|2024-09-16 09:58:20|314.8|312.8|314.74|312.74|314.8|312.8|314.74|312.74|4
1726480710000|2024-09-16 09:58:30|314.78|312.78|314.75|312.75|314.78|312.78|314.75|312.75|11
1726480720000|2024-09-16 09:58:40|314.76|312.76|314.75|312.75|314.76|312.76|314.7|312.7|8
1726480740000|2024-09-16 09:59:00|314.74|312.74|314.74|312.74|314.77|312.77|314.74|312.74|7
1726480750000|2024-09-16 09:59:10|314.68|312.68|314.65|312.65|314.68|312.68|314.64|312.64|5
1726480760000|2024-09-16 09:59:20|314.71|312.71|314.72|312.72|314.73|312.73|314.67|312.67|13
1726480770000|2024-09-16 09:59:30|314.73|312.73|314.75|312.75|314.78|312.78|314.73|312.73|4
1726480780000|2024-09-16 09:59:40|314.78|312.78|314.76|312.76|314.79|312.79|314.76|312.76|7
1726480790000|2024-09-16 09:59:50|314.77|312.77|314.77|312.77|314.77|312.77|314.76|312.76|3
1726480800000|2024-09-16 10:00:00|314.76|312.76|314.7|312.7|314.79|312.79|314.7|312.7|6
1726480810000|2024-09-16 10:00:10|314.68|312.68|314.7|312.7|314.7|312.7|314.68|312.68|2
1726480830000|2024-09-16 10:00:30|314.68|312.68|314.69|312.69|314.69|312.69|314.68|312.68|2
1726480840000|2024-09-16 10:00:40|314.68|312.68|314.69|312.69|314.69|312.69|314.67|312.67|4
1726480850000|2024-09-16 10:00:50|314.68|312.68|314.61|312.61|314.69|312.69|314.61|312.61|6
1726480860000|2024-09-16 10:01:00|314.58|312.58|314.57|312.57|314.58|312.58|314.57|312.57|2
1726480870000|2024-09-16 10:01:10|314.6|312.6|314.8|312.8|314.8|312.8|314.57|312.57|16
1726480880000|2024-09-16 10:01:20|314.79|312.79|314.83|312.83|314.83|312.83|314.77|312.77|9
1726480890000|2024-09-16 10:01:30|314.84|312.84|314.87|312.87|314.89|312.89|314.84|312.84|6
1726480900000|2024-09-16 10:01:40|314.89|312.89|314.9|312.9|314.9|312.9|314.89|312.89|2
1726480910000|2024-09-16 10:01:50|314.91|312.91|314.91|312.91|314.91|312.91|314.91|312.91|1
1726480920000|2024-09-16 10:02:00|314.86|312.86|314.87|312.87|314.88|312.88|314.86|312.86|4
1726480930000|2024-09-16 10:02:10|314.88|312.88|314.88|312.88|314.88|312.88|314.88|312.88|1
1726480940000|2024-09-16 10:02:20|314.81|312.81|314.75|312.75|314.81|312.81|314.75|312.75|4
1726480950000|2024-09-16 10:02:30|314.76|312.76|314.74|312.74|314.76|312.76|314.74|312.74|3
1726480960000|2024-09-16 10:02:40|314.65|312.65|314.58|312.58|314.65|312.65|314.49|312.49|13
1726480970000|2024-09-16 10:02:50|314.57|312.57|314.51|312.51|314.58|312.58|314.5|312.5|12
1726480980000|2024-09-16 10:03:00|314.49|312.49|314.51|312.51|314.53|312.53|314.49|312.49|9
1726480990000|2024-09-16 10:03:10|314.49|312.49|314.49|312.49|314.54|312.54|314.49|312.49|13
1726481000000|2024-09-16 10:03:20|314.48|312.48|314.43|312.43|314.48|312.48|314.42|312.42|10
1726481010000|2024-09-16 10:03:30|314.45|312.45|314.53|312.53|314.54|312.54|314.42|312.42|17
1726481020000|2024-09-16 10:03:40|314.54|312.54|314.5|312.5|314.54|312.54|314.44|312.44|18
1726481030000|2024-09-16 10:03:50|314.49|312.49|314.46|312.46|314.52|312.52|314.46|312.46|8
1726481040000|2024-09-16 10:04:00|314.45|312.45|314.25|312.25|314.45|312.45|314.22|312.22|14
1726481050000|2024-09-16 10:04:10|314.24|312.24|314.25|312.25|314.26|312.26|314.23|312.23|10
1726481060000|2024-09-16 10:04:20|314.24|312.24|314.24|312.24|314.25|312.25|314.24|312.24|3
1726481070000|2024-09-16 10:04:30|314.25|312.25|314.24|312.24|314.25|312.25|314.24|312.24|2
1726481080000|2024-09-16 10:04:40|314.25|312.25|314.37|312.37|314.39|312.39|314.24|312.24|7
1726481090000|2024-09-16 10:04:50|314.36|312.36|314.39|312.39|314.39|312.39|314.34|312.34|11
1726481100000|2024-09-16 10:05:00|314.38|312.38|314.3|312.3|314.38|312.38|314.23|312.23|20
1726481110000|2024-09-16 10:05:10|314.31|312.31|314.29|312.29|314.34|312.34|314.28|312.28|15
1726481120000|2024-09-16 10:05:20|314.28|312.28|314.25|312.25|314.29|312.29|314.25|312.25|8
1726481130000|2024-09-16 10:05:30|314.27|312.27|314.24|312.24|314.34|312.34|314.21|312.21|23
1726481140000|2024-09-16 10:05:40|314.32|312.32|314.39|312.39|314.39|312.39|314.32|312.32|11
1726481150000|2024-09-16 10:05:50|314.4|312.4|314.35|312.35|314.4|312.4|314.34|312.34|5
1726481160000|2024-09-16 10:06:00|314.34|312.34|314.32|312.32|314.35|312.35|314.32|312.32|6
1726481170000|2024-09-16 10:06:10|314.25|312.25|314.22|312.22|314.26|312.26|314.22|312.22|5
1726481180000|2024-09-16 10:06:20|314.16|312.16|314.15|312.15|314.21|312.21|314.11|312.11|18
1726481190000|2024-09-16 10:06:30|314.14|312.14|314.1|312.1|314.16|312.16|314.08|312.08|15
1726481200000|2024-09-16 10:06:40|314.08|312.08|314.06|312.06|314.13|312.13|314.05|312.05|15
1726481210000|2024-09-16 10:06:50|314.05|312.05|314.08|312.08|314.09|312.09|314.05|312.05|14
1726481220000|2024-09-16 10:07:00|314.12|312.12|314.08|312.08|314.13|312.13|314.07|312.07|6
1726481230000|2024-09-16 10:07:10|314.07|312.07|314.02|312.02|314.07|312.07|314.01|312.01|7
1726481240000|2024-09-16 10:07:20|314.01|312.01|314.11|312.11|314.11|312.11|314.01|312.01|17
1726481250000|2024-09-16 10:07:30|314.12|312.12|314.15|312.15|314.18|312.18|314.11|312.11|16
1726481260000|2024-09-16 10:07:40|314.16|312.16|314.1|312.1|314.17|312.17|314.1|312.1|17
1726481270000|2024-09-16 10:07:50|314.12|312.12|314.01|312.01|314.12|312.12|313.99|311.99|16
1726481280000|2024-09-16 10:08:00|314.03|312.03|314.02|312.02|314.04|312.04|314.02|312.02|7
1726481290000|2024-09-16 10:08:10|313.94|311.94|313.97|311.97|313.99|311.99|313.94|311.94|16
1726481300000|2024-09-16 10:08:20|313.98|311.98|313.96|311.96|313.98|311.98|313.96|311.96|9
1726481310000|2024-09-16 10:08:30|313.93|311.93|313.97|311.97|313.98|311.98|313.9|311.9|15
1726481320000|2024-09-16 10:08:40|314.03|312.03|313.96|311.96|314.03|312.03|313.96|311.96|7
1726481330000|2024-09-16 10:08:50|313.97|311.97|313.98|311.98|313.99|311.99|313.96|311.96|7
1726481340000|2024-09-16 10:09:00|313.95|311.95|313.95|311.95|313.96|311.96|313.95|311.95|3
1726481350000|2024-09-16 10:09:10|313.94|311.94|314.06|312.06|314.07|312.07|313.94|311.94|7
1726481360000|2024-09-16 10:09:20|314.07|312.07|314|312|314.07|312.07|314|312|16
1726481370000|2024-09-16 10:09:30|314.03|312.03|314.03|312.03|314.04|312.04|314|312|4
1726481380000|2024-09-16 10:09:40|314.02|312.02|314.03|312.03|314.04|312.04|314.02|312.02|3
1726481390000|2024-09-16 10:09:50|314.04|312.04|314.03|312.03|314.08|312.08|314.03|312.03|10
1726481400000|2024-09-16 10:10:00|314.04|312.04|314.07|312.07|314.07|312.07|314.03|312.03|10
1726481410000|2024-09-16 10:10:10|314.1|312.1|314.15|312.15|314.16|312.16|314.09|312.09|15
1726481420000|2024-09-16 10:10:20|314.16|312.16|314.18|312.18|314.21|312.21|314.15|312.15|7
1726481430000|2024-09-16 10:10:30|314.19|312.19|314.21|312.21|314.21|312.21|314.19|312.19|6
1726481440000|2024-09-16 10:10:40|314.19|312.19|314.05|312.05|314.19|312.19|314.02|312.02|17
1726481450000|2024-09-16 10:10:50|314.08|312.08|314.06|312.06|314.08|312.08|314.05|312.05|7
1726481460000|2024-09-16 10:11:00|314.07|312.07|314.06|312.06|314.08|312.08|314.05|312.05|8
1726481470000|2024-09-16 10:11:10|314.04|312.04|313.97|311.97|314.04|312.04|313.97|311.97|6
1726481480000|2024-09-16 10:11:20|313.98|311.98|313.98|311.98|314|312|313.97|311.97|10
1726481490000|2024-09-16 10:11:30|313.99|311.99|314|312|314.01|312.01|313.98|311.98|8
1726481500000|2024-09-16 10:11:40|313.99|311.99|313.99|311.99|314|312|313.98|311.98|11
1726481510000|2024-09-16 10:11:50|313.98|311.98|314|312|314.01|312.01|313.98|311.98|9
1726481520000|2024-09-16 10:12:00|314.01|312.01|314|312|314.01|312.01|314|312|4
1726481530000|2024-09-16 10:12:10|314.01|312.01|314.01|312.01|314.01|312.01|314|312|7
1726481540000|2024-09-16 10:12:20|314.02|312.02|314.08|312.08|314.14|312.14|314.01|312.01|14
1726481550000|2024-09-16 10:12:30|314.09|312.09|314.13|312.13|314.13|312.13|314.09|312.09|7
1726481560000|2024-09-16 10:12:40|314.18|312.18|314.19|312.19|314.21|312.21|314.15|312.15|11
1726481570000|2024-09-16 10:12:50|314.17|312.17|314.21|312.21|314.21|312.21|314.17|312.17|4
1726481580000|2024-09-16 10:13:00|314.2|312.2|314.21|312.21|314.21|312.21|314.19|312.19|5
1726481590000|2024-09-16 10:13:10|314.22|312.22|314.2|312.2|314.23|312.23|314.2|312.2|6
1726481600000|2024-09-16 10:13:20|314.22|312.22|314.32|312.32|314.33|312.33|314.22|312.22|12
1726481610000|2024-09-16 10:13:30|314.33|312.33|314.31|312.31|314.33|312.33|314.31|312.31|3
1726481620000|2024-09-16 10:13:40|314.3|312.3|314.25|312.25|314.3|312.3|314.23|312.23|5
1726481630000|2024-09-16 10:13:50|314.26|312.26|314.3|312.3|314.31|312.31|314.26|312.26|11
1726481640000|2024-09-16 10:14:00|314.29|312.29|314.3|312.3|314.31|312.31|314.29|312.29|6
1726481650000|2024-09-16 10:14:10|314.28|312.28|314.28|312.28|314.28|312.28|314.28|312.28|1
1726481660000|2024-09-16 10:14:20|314.3|312.3|314.3|312.3|314.31|312.31|314.29|312.29|5
1726481670000|2024-09-16 10:14:30|314.31|312.31|314.31|312.31|314.33|312.33|314.3|312.3|11
1726481680000|2024-09-16 10:14:40|314.32|312.32|314.3|312.3|314.32|312.32|314.3|312.3|7
1726481690000|2024-09-16 10:14:50|314.29|312.29|314.23|312.23|314.29|312.29|314.23|312.23|4
1726481700000|2024-09-16 10:15:00|314.24|312.24|314.3|312.3|314.3|312.3|314.23|312.23|14
1726481710000|2024-09-16 10:15:10|314.29|312.29|314.16|312.16|314.31|312.31|314.16|312.16|12
1726481720000|2024-09-16 10:15:20|314.15|312.15|314.15|312.15|314.16|312.16|314.13|312.13|13
1726481730000|2024-09-16 10:15:30|314.14|312.14|314.15|312.15|314.18|312.18|314.14|312.14|12
1726481740000|2024-09-16 10:15:40|314.14|312.14|314.13|312.13|314.14|312.14|314.13|312.13|2
1726481750000|2024-09-16 10:15:50|314.12|312.12|314.05|312.05|314.12|312.12|314.03|312.03|7
1726481760000|2024-09-16 10:16:00|314.04|312.04|314.06|312.06|314.06|312.06|314.03|312.03|5
1726481770000|2024-09-16 10:16:10|314.1|312.1|314.08|312.08|314.1|312.1|314.07|312.07|9
1726481780000|2024-09-16 10:16:20|314.09|312.09|314.12|312.12|314.12|312.12|314.09|312.09|5
1726481790000|2024-09-16 10:16:30|314.15|312.15|314.12|312.12|314.17|312.17|314.11|312.11|12
1726481800000|2024-09-16 10:16:40|314.14|312.14|314.23|312.23|314.24|312.24|314.14|312.14|5
1726481810000|2024-09-16 10:16:50|314.24|312.24|314.24|312.24|314.24|312.24|314.23|312.23|5
1726481820000|2024-09-16 10:17:00|314.25|312.25|314.33|312.33|314.33|312.33|314.24|312.24|7
1726481830000|2024-09-16 10:17:10|314.32|312.32|314.31|312.31|314.32|312.32|314.31|312.31|2
1726481840000|2024-09-16 10:17:20|314.32|312.32|314.33|312.33|314.33|312.33|314.32|312.32|2
1726481850000|2024-09-16 10:17:30|314.34|312.34|314.41|312.41|314.41|312.41|314.34|312.34|7
1726481860000|2024-09-16 10:17:40|314.42|312.42|314.44|312.44|314.44|312.44|314.42|312.42|6
1726481870000|2024-09-16 10:17:50|314.45|312.45|314.52|312.52|314.53|312.53|314.45|312.45|4
1726481880000|2024-09-16 10:18:00|314.53|312.53|314.49|312.49|314.53|312.53|314.46|312.46|6
1726481890000|2024-09-16 10:18:10|314.48|312.48|314.46|312.46|314.5|312.5|314.46|312.46|4
1726481910000|2024-09-16 10:18:30|314.47|312.47|314.48|312.48|314.48|312.48|314.47|312.47|2
1726481930000|2024-09-16 10:18:50|314.49|312.49|314.49|312.49|314.49|312.49|314.49|312.49|1
1726481940000|2024-09-16 10:19:00|314.46|312.46|314.42|312.42|314.46|312.46|314.41|312.41|10
1726481950000|2024-09-16 10:19:10|314.43|312.43|314.43|312.43|314.43|312.43|314.41|312.41|7
1726481960000|2024-09-16 10:19:20|314.41|312.41|314.29|312.29|314.44|312.44|314.29|312.29|10
1726481970000|2024-09-16 10:19:30|314.3|312.3|314.33|312.33|314.33|312.33|314.3|312.3|7
1726481980000|2024-09-16 10:19:40|314.34|312.34|314.36|312.36|314.4|312.4|314.34|312.34|10
1726481990000|2024-09-16 10:19:50|314.34|312.34|314.26|312.26|314.34|312.34|314.26|312.26|3
1726482000000|2024-09-16 10:20:00|314.25|312.25|314.31|312.31|314.31|312.31|314.16|312.16|20
1726482010000|2024-09-16 10:20:10|314.32|312.32|314.29|312.29|314.32|312.32|314.25|312.25|17
1726482020000|2024-09-16 10:20:20|314.28|312.28|314.31|312.31|314.33|312.33|314.26|312.26|18
1726482030000|2024-09-16 10:20:30|314.34|312.34|314.43|312.43|314.44|312.44|314.34|312.34|12
1726482040000|2024-09-16 10:20:40|314.44|312.44|314.44|312.44|314.44|312.44|314.42|312.42|5
1726482050000|2024-09-16 10:20:50|314.42|312.42|314.44|312.44|314.44|312.44|314.42|312.42|5
1726482060000|2024-09-16 10:21:00|314.43|312.43|314.44|312.44|314.44|312.44|314.42|312.42|10
1726482070000|2024-09-16 10:21:10|314.43|312.43|314.26|312.26|314.43|312.43|314.23|312.23|9
1726482080000|2024-09-16 10:21:20|314.19|312.19|314.17|312.17|314.19|312.19|314.15|312.15|6
1726482090000|2024-09-16 10:21:30|314.2|312.2|314.3|312.3|314.36|312.36|314.2|312.2|10
1726482100000|2024-09-16 10:21:40|314.31|312.31|314.26|312.26|314.32|312.32|314.25|312.25|10
1726482110000|2024-09-16 10:21:50|314.23|312.23|314.16|312.16|314.23|312.23|314.16|312.16|3
1726482120000|2024-09-16 10:22:00|314.17|312.17|314.2|312.2|314.2|312.2|314.17|312.17|4
1726482140000|2024-09-16 10:22:20|314.21|312.21|314.23|312.23|314.24|312.24|314.21|312.21|6
1726482150000|2024-09-16 10:22:30|314.24|312.24|314.25|312.25|314.25|312.25|314.24|312.24|2
1726482160000|2024-09-16 10:22:40|314.24|312.24|314.23|312.23|314.25|312.25|314.22|312.22|8
1726482170000|2024-09-16 10:22:50|314.24|312.24|314.25|312.25|314.25|312.25|314.24|312.24|2
1726482180000|2024-09-16 10:23:00|314.23|312.23|314.23|312.23|314.23|312.23|314.23|312.23|1
1726482190000|2024-09-16 10:23:10|314.2|312.2|314.22|312.22|314.23|312.23|314.2|312.2|9
1726482200000|2024-09-16 10:23:20|314.23|312.23|314.22|312.22|314.23|312.23|314.21|312.21|3
1726482210000|2024-09-16 10:23:30|314.23|312.23|314.24|312.24|314.24|312.24|314.23|312.23|2
1726482220000|2024-09-16 10:23:40|314.25|312.25|314.24|312.24|314.25|312.25|314.2|312.2|9
1726482240000|2024-09-16 10:24:00|314.25|312.25|314.29|312.29|314.3|312.3|314.25|312.25|5
1726482250000|2024-09-16 10:24:10|314.28|312.28|314.28|312.28|314.28|312.28|314.28|312.28|1
1726482260000|2024-09-16 10:24:20|314.29|312.29|314.3|312.3|314.32|312.32|314.29|312.29|4
1726482270000|2024-09-16 10:24:30|314.29|312.29|314.28|312.28|314.29|312.29|314.28|312.28|2
1726482300000|2024-09-16 10:25:00|314.24|312.24|314.09|312.09|314.24|312.24|314.09|312.09|3
1726482320000|2024-09-16 10:25:20|314.11|312.11|314.1|312.1|314.12|312.12|314.1|312.1|3
1726482330000|2024-09-16 10:25:30|314.11|312.11|314.1|312.1|314.11|312.11|314.1|312.1|2
1726482340000|2024-09-16 10:25:40|314.08|312.08|314.05|312.05|314.08|312.08|314.04|312.04|9
1726482350000|2024-09-16 10:25:50|314.06|312.06|314.06|312.06|314.08|312.08|314.06|312.06|6
1726482360000|2024-09-16 10:26:00|314.05|312.05|313.96|311.96|314.05|312.05|313.96|311.96|6
1726482370000|2024-09-16 10:26:10|313.97|311.97|313.97|311.97|313.97|311.97|313.97|311.97|1
1726482380000|2024-09-16 10:26:20|313.93|311.93|313.95|311.95|313.96|311.96|313.92|311.92|9
1726482390000|2024-09-16 10:26:30|313.96|311.96|313.93|311.93|313.98|311.98|313.93|311.93|21
1726482400000|2024-09-16 10:26:40|313.94|311.94|313.96|311.96|313.96|311.96|313.93|311.93|14
1726482410000|2024-09-16 10:26:50|313.98|311.98|313.97|311.97|314.01|312.01|313.96|311.96|22
1726482420000|2024-09-16 10:27:00|313.98|311.98|313.96|311.96|313.99|311.99|313.95|311.95|9
1726482430000|2024-09-16 10:27:10|313.97|311.97|314|312|314|312|313.97|311.97|7
1726482440000|2024-09-16 10:27:20|313.99|311.99|314.02|312.02|314.02|312.02|313.99|311.99|3
1726482450000|2024-09-16 10:27:30|314|312|314|312|314|312|314|312|1
1726482480000|2024-09-16 10:28:00|314.03|312.03|314.17|312.17|314.18|312.18|314.03|312.03|5
1726482490000|2024-09-16 10:28:10|314.19|312.19|314.2|312.2|314.2|312.2|314.19|312.19|4
1726482500000|2024-09-16 10:28:20|314.21|312.21|314.23|312.23|314.25|312.25|314.21|312.21|7
1726482520000|2024-09-16 10:28:40|314.25|312.25|314.25|312.25|314.25|312.25|314.25|312.25|1
1726482530000|2024-09-16 10:28:50|314.24|312.24|314.24|312.24|314.25|312.25|314.24|312.24|3
1726482560000|2024-09-16 10:29:20|314.25|312.25|314.25|312.25|314.25|312.25|314.25|312.25|1
1726482570000|2024-09-16 10:29:30|314.24|312.24|314.24|312.24|314.25|312.25|314.24|312.24|5
1726482580000|2024-09-16 10:29:40|314.25|312.25|314.25|312.25|314.25|312.25|314.25|312.25|1
1726482600000|2024-09-16 10:30:00|314.24|312.24|314.2|312.2|314.24|312.24|314.2|312.2|3
1726482610000|2024-09-16 10:30:10|314.21|312.21|314.25|312.25|314.25|312.25|314.21|312.21|5
1726482620000|2024-09-16 10:30:20|314.29|312.29|314.29|312.29|314.29|312.29|314.29|312.29|1
1726482630000|2024-09-16 10:30:30|314.36|312.36|314.46|312.46|314.46|312.46|314.33|312.33|13
1726482640000|2024-09-16 10:30:40|314.44|312.44|314.38|312.38|314.44|312.44|314.38|312.38|6
1726482650000|2024-09-16 10:30:50|314.37|312.37|314.22|312.22|314.37|312.37|314.21|312.21|17
1726482660000|2024-09-16 10:31:00|314.23|312.23|314.23|312.23|314.23|312.23|314.21|312.21|4
1726482670000|2024-09-16 10:31:10|314.25|312.25|314.23|312.23|314.28|312.28|314.23|312.23|14
1726482680000|2024-09-16 10:31:20|314.25|312.25|314.23|312.23|314.25|312.25|314.23|312.23|5
1726482690000|2024-09-16 10:31:30|314.22|312.22|314.09|312.09|314.22|312.22|314.08|312.08|14
1726482700000|2024-09-16 10:31:40|314.1|312.1|314.08|312.08|314.1|312.1|314.08|312.08|3
1726482710000|2024-09-16 10:31:50|314.09|312.09|314.04|312.04|314.09|312.09|314.04|312.04|4
1726482720000|2024-09-16 10:32:00|313.96|311.96|313.94|311.94|313.96|311.96|313.94|311.94|2
1726482730000|2024-09-16 10:32:10|313.95|311.95|313.97|311.97|314.02|312.02|313.95|311.95|12
1726482740000|2024-09-16 10:32:20|313.98|311.98|313.99|311.99|314.01|312.01|313.98|311.98|9
1726482750000|2024-09-16 10:32:30|314|312|313.91|311.91|314|312|313.91|311.91|9
1726482760000|2024-09-16 10:32:40|313.93|311.93|313.94|311.94|314.01|312.01|313.92|311.92|9
1726482770000|2024-09-16 10:32:50|313.92|311.92|313.91|311.91|313.96|311.96|313.9|311.9|11
1726482780000|2024-09-16 10:33:00|313.89|311.89|314.1|312.1|314.14|312.14|313.89|311.89|14
1726482790000|2024-09-16 10:33:10|314.08|312.08|314.19|312.19|314.2|312.2|314.07|312.07|14
1726482800000|2024-09-16 10:33:20|314.18|312.18|314.27|312.27|314.27|312.27|314.15|312.15|18
1726482840000|2024-09-16 10:34:00|314.26|312.26|314.09|312.09|314.26|312.26|314.08|312.08|17
1726482850000|2024-09-16 10:34:10|314.08|312.08|314.16|312.16|314.18|312.18|314.08|312.08|17
1726482860000|2024-09-16 10:34:20|314.17|312.17|314.22|312.22|314.25|312.25|314.13|312.13|18
1726482870000|2024-09-16 10:34:30|314.21|312.21|314.18|312.18|314.21|312.21|314.18|312.18|10
1726482880000|2024-09-16 10:34:40|314.12|312.12|314.19|312.19|314.21|312.21|314.07|312.07|15
1726482890000|2024-09-16 10:34:50|314.17|312.17|314.18|312.18|314.21|312.21|314.17|312.17|9
1726482900000|2024-09-16 10:35:00|314.17|312.17|314.15|312.15|314.17|312.17|314.07|312.07|17
1726482910000|2024-09-16 10:35:10|314.16|312.16|314.11|312.11|314.19|312.19|314.11|312.11|12
1726482920000|2024-09-16 10:35:20|314.15|312.15|314.15|312.15|314.16|312.16|314.1|312.1|19
1726482930000|2024-09-16 10:35:30|314.16|312.16|314.22|312.22|314.22|312.22|314.16|312.16|12
1726482940000|2024-09-16 10:35:40|314.24|312.24|314.26|312.26|314.27|312.27|314.24|312.24|4
1726482960000|2024-09-16 10:36:00|314.24|312.24|314.27|312.27|314.27|312.27|314.24|312.24|2
1726482980000|2024-09-16 10:36:20|314.29|312.29|314.28|312.28|314.29|312.29|314.28|312.28|2
1726482990000|2024-09-16 10:36:30|314.3|312.3|314.31|312.31|314.31|312.31|314.28|312.28|6
1726483000000|2024-09-16 10:36:40|314.32|312.32|314.33|312.33|314.33|312.33|314.32|312.32|2
1726483010000|2024-09-16 10:36:50|314.31|312.31|314.31|312.31|314.31|312.31|314.31|312.31|1
1726483020000|2024-09-16 10:37:00|314.32|312.32|314.31|312.31|314.33|312.33|314.31|312.31|3
1726483030000|2024-09-16 10:37:10|314.32|312.32|314.44|312.44|314.44|312.44|314.32|312.32|5
1726483050000|2024-09-16 10:37:30|314.41|312.41|314.43|312.43|314.43|312.43|314.41|312.41|3
1726483060000|2024-09-16 10:37:40|314.41|312.41|314.36|312.36|314.42|312.42|314.36|312.36|11
1726483070000|2024-09-16 10:37:50|314.37|312.37|314.38|312.38|314.39|312.39|314.36|312.36|16
1726483080000|2024-09-16 10:38:00|314.36|312.36|314.38|312.38|314.38|312.38|314.36|312.36|2
1726483090000|2024-09-16 10:38:10|314.37|312.37|314.37|312.37|314.38|312.38|314.37|312.37|3
1726483100000|2024-09-16 10:38:20|314.38|312.38|314.37|312.37|314.38|312.38|314.37|312.37|4
1726483110000|2024-09-16 10:38:30|314.35|312.35|314.26|312.26|314.36|312.36|314.26|312.26|6
1726483120000|2024-09-16 10:38:40|314.27|312.27|314.28|312.28|314.28|312.28|314.26|312.26|7
1726483130000|2024-09-16 10:38:50|314.29|312.29|314.28|312.28|314.29|312.29|314.27|312.27|6
1726483140000|2024-09-16 10:39:00|314.27|312.27|314.28|312.28|314.28|312.28|314.27|312.27|8
1726483150000|2024-09-16 10:39:10|314.29|312.29|314.27|312.27|314.32|312.32|314.27|312.27|7
1726483160000|2024-09-16 10:39:20|314.28|312.28|314.28|312.28|314.28|312.28|314.28|312.28|1
1726483170000|2024-09-16 10:39:30|314.27|312.27|314.18|312.18|314.27|312.27|314.17|312.17|6
1726483180000|2024-09-16 10:39:40|314.17|312.17|314.19|312.19|314.22|312.22|314.17|312.17|5
1726483200000|2024-09-16 10:40:00|314.22|312.22|314.18|312.18|314.22|312.22|314.18|312.18|7
1726483210000|2024-09-16 10:40:10|314.17|312.17|314.19|312.19|314.2|312.2|314.17|312.17|10
1726483220000|2024-09-16 10:40:20|314.18|312.18|314.18|312.18|314.18|312.18|314.18|312.18|1
1726483230000|2024-09-16 10:40:30|314.2|312.2|314.21|312.21|314.24|312.24|314.18|312.18|6
1726483240000|2024-09-16 10:40:40|314.2|312.2|314.2|312.2|314.2|312.2|314.17|312.17|12
1726483250000|2024-09-16 10:40:50|314.22|312.22|314.18|312.18|314.22|312.22|314.17|312.17|5
1726483260000|2024-09-16 10:41:00|314.19|312.19|314.23|312.23|314.23|312.23|314.18|312.18|10
1726483270000|2024-09-16 10:41:10|314.21|312.21|314.19|312.19|314.21|312.21|314.17|312.17|8
1726483280000|2024-09-16 10:41:20|314.18|312.18|314.23|312.23|314.23|312.23|314.18|312.18|6
1726483290000|2024-09-16 10:41:30|314.32|312.32|314.32|312.32|314.34|312.34|314.3|312.3|11
1726483300000|2024-09-16 10:41:40|314.33|312.33|314.4|312.4|314.4|312.4|314.33|312.33|3
1726483310000|2024-09-16 10:41:50|314.42|312.42|314.42|312.42|314.43|312.43|314.41|312.41|4
1726483320000|2024-09-16 10:42:00|314.43|312.43|314.43|312.43|314.44|312.44|314.43|312.43|3
1726483330000|2024-09-16 10:42:10|314.44|312.44|314.44|312.44|314.44|312.44|314.42|312.42|4
1726483350000|2024-09-16 10:42:30|314.45|312.45|314.41|312.41|314.45|312.45|314.4|312.4|8
1726483360000|2024-09-16 10:42:40|314.42|312.42|314.42|312.42|314.43|312.43|314.41|312.41|4
1726483410000|2024-09-16 10:43:30|314.41|312.41|314.4|312.4|314.41|312.41|314.4|312.4|2
1726483430000|2024-09-16 10:43:50|314.41|312.41|314.42|312.42|314.42|312.42|314.41|312.41|2
1726483440000|2024-09-16 10:44:00|314.43|312.43|314.42|312.42|314.43|312.43|314.42|312.42|4
1726483450000|2024-09-16 10:44:10|314.43|312.43|314.43|312.43|314.43|312.43|314.43|312.43|1
1726483470000|2024-09-16 10:44:30|314.44|312.44|314.44|312.44|314.44|312.44|314.44|312.44|1
1726483480000|2024-09-16 10:44:40|314.4|312.4|314.38|312.38|314.4|312.4|314.36|312.36|4
1726483490000|2024-09-16 10:44:50|314.39|312.39|314.39|312.39|314.4|312.4|314.38|312.38|6
1726483500000|2024-09-16 10:45:00|314.38|312.38|314.37|312.37|314.38|312.38|314.36|312.36|7
1726483510000|2024-09-16 10:45:10|314.4|312.4|314.46|312.46|314.48|312.48|314.37|312.37|8
1726483520000|2024-09-16 10:45:20|314.47|312.47|314.53|312.53|314.53|312.53|314.47|312.47|6
1726483530000|2024-09-16 10:45:30|314.6|312.6|314.65|312.65|314.65|312.65|314.6|312.6|8
1726483550000|2024-09-16 10:45:50|314.66|312.66|314.65|312.65|314.66|312.66|314.64|312.64|4
1726483560000|2024-09-16 10:46:00|314.66|312.66|314.68|312.68|314.68|312.68|314.66|312.66|3
1726483570000|2024-09-16 10:46:10|314.67|312.67|314.67|312.67|314.69|312.69|314.67|312.67|6
1726483580000|2024-09-16 10:46:20|314.68|312.68|314.72|312.72|314.72|312.72|314.67|312.67|5
1726483590000|2024-09-16 10:46:30|314.73|312.73|314.73|312.73|314.74|312.74|314.73|312.73|3
1726483600000|2024-09-16 10:46:40|314.74|312.74|314.85|312.85|314.85|312.85|314.74|312.74|5
1726483610000|2024-09-16 10:46:50|314.84|312.84|314.85|312.85|314.85|312.85|314.84|312.84|2
1726483620000|2024-09-16 10:47:00|314.86|312.86|314.83|312.83|314.86|312.86|314.83|312.83|5
1726483630000|2024-09-16 10:47:10|314.84|312.84|314.89|312.89|314.89|312.89|314.84|312.84|6
1726483640000|2024-09-16 10:47:20|314.93|312.93|314.94|312.94|314.95|312.95|314.88|312.88|8
1726483650000|2024-09-16 10:47:30|314.91|312.91|314.9|312.9|314.91|312.91|314.9|312.9|2
1726483660000|2024-09-16 10:47:40|314.92|312.92|314.92|312.92|314.93|312.93|314.9|312.9|6
1726483670000|2024-09-16 10:47:50|314.94|312.94|314.91|312.91|314.94|312.94|314.91|312.91|2
1726483680000|2024-09-16 10:48:00|314.92|312.92|314.91|312.91|314.92|312.92|314.91|312.91|2
1726483690000|2024-09-16 10:48:10|314.89|312.89|314.89|312.89|314.9|312.9|314.89|312.89|3
1726483700000|2024-09-16 10:48:20|314.91|312.91|314.93|312.93|314.93|312.93|314.91|312.91|5
1726483740000|2024-09-16 10:49:00|314.96|312.96|314.99|312.99|315.02|313.02|314.96|312.96|12
1726483750000|2024-09-16 10:49:10|315.01|313.01|315.01|313.01|315.01|313.01|315.01|313.01|1
1726483760000|2024-09-16 10:49:20|315.02|313.02|315.29|313.29|315.3|313.3|315.02|313.02|11
1726483770000|2024-09-16 10:49:30|315.28|313.28|315.32|313.32|315.33|313.33|315.27|313.27|19
1726483780000|2024-09-16 10:49:40|315.31|313.31|315.24|313.24|315.31|313.31|315.24|313.24|6
1726483790000|2024-09-16 10:49:50|315.23|313.23|315.23|313.23|315.23|313.23|315.23|313.23|1
1726483800000|2024-09-16 10:50:00|315.22|313.22|315.1|313.1|315.22|313.22|315.04|313.04|18
1726483810000|2024-09-16 10:50:10|315.09|313.09|314.97|312.97|315.09|313.09|314.97|312.97|6
1726483820000|2024-09-16 10:50:20|314.96|312.96|314.95|312.95|314.97|312.97|314.94|312.94|10
1726483830000|2024-09-16 10:50:30|314.94|312.94|314.98|312.98|314.98|312.98|314.94|312.94|3
1726483840000|2024-09-16 10:50:40|314.97|312.97|314.97|312.97|315.04|313.04|314.97|312.97|10
1726483860000|2024-09-16 10:51:00|314.98|312.98|315.02|313.02|315.05|313.05|314.98|312.98|15
1726483870000|2024-09-16 10:51:10|315.03|313.03|315.04|313.04|315.09|313.09|315.01|313.01|12
1726483880000|2024-09-16 10:51:20|315.03|313.03|315.13|313.13|315.14|313.14|315.01|313.01|14
1726483890000|2024-09-16 10:51:30|315.17|313.17|315.16|313.16|315.17|313.17|315.14|313.14|9
1726483900000|2024-09-16 10:51:40|315.14|313.14|315.24|313.24|315.25|313.25|315.13|313.13|22
1726483910000|2024-09-16 10:51:50|315.23|313.23|315.12|313.12|315.23|313.23|315.12|313.12|12
1726483920000|2024-09-16 10:52:00|315.14|313.14|315.08|313.08|315.17|313.17|315.03|313.03|17
1726483930000|2024-09-16 10:52:10|315.09|313.09|315.17|313.17|315.2|313.2|315.08|313.08|8
1726483940000|2024-09-16 10:52:20|315.16|313.16|315.06|313.06|315.16|313.16|315.06|313.06|6
1726483950000|2024-09-16 10:52:30|315.08|313.08|315.05|313.05|315.1|313.1|315.05|313.05|6
1726483960000|2024-09-16 10:52:40|315.04|313.04|315.05|313.05|315.07|313.07|315.01|313.01|9
1726483970000|2024-09-16 10:52:50|314.99|312.99|314.9|312.9|314.99|312.99|314.9|312.9|7
1726483980000|2024-09-16 10:53:00|314.94|312.94|314.92|312.92|314.94|312.94|314.91|312.91|5
1726483990000|2024-09-16 10:53:10|314.94|312.94|314.92|312.92|314.94|312.94|314.92|312.92|5
1726484000000|2024-09-16 10:53:20|314.93|312.93|314.94|312.94|314.94|312.94|314.93|312.93|4
1726484010000|2024-09-16 10:53:30|314.92|312.92|314.87|312.87|314.92|312.92|314.87|312.87|4
1726484020000|2024-09-16 10:53:40|314.9|312.9|314.88|312.88|314.9|312.9|314.88|312.88|3
1726484030000|2024-09-16 10:53:50|314.87|312.87|314.86|312.86|314.88|312.88|314.85|312.85|8
1726484040000|2024-09-16 10:54:00|314.84|312.84|314.82|312.82|314.84|312.84|314.8|312.8|8
1726484050000|2024-09-16 10:54:10|314.85|312.85|314.85|312.85|314.86|312.86|314.84|312.84|7
1726484060000|2024-09-16 10:54:20|314.84|312.84|314.82|312.82|314.84|312.84|314.82|312.82|6
1726484070000|2024-09-16 10:54:30|314.84|312.84|314.85|312.85|314.87|312.87|314.82|312.82|10
1726484080000|2024-09-16 10:54:40|314.86|312.86|314.9|312.9|314.91|312.91|314.85|312.85|6
1726484090000|2024-09-16 10:54:50|314.95|312.95|314.93|312.93|314.95|312.95|314.92|312.92|12
1726484100000|2024-09-16 10:55:00|314.92|312.92|314.91|312.91|314.92|312.92|314.91|312.91|2
1726484110000|2024-09-16 10:55:10|314.89|312.89|314.82|312.82|314.89|312.89|314.8|312.8|12
1726484120000|2024-09-16 10:55:20|314.81|312.81|314.78|312.78|314.82|312.82|314.78|312.78|5
1726484130000|2024-09-16 10:55:30|314.76|312.76|314.77|312.77|314.79|312.79|314.76|312.76|7
1726484140000|2024-09-16 10:55:40|314.72|312.72|314.7|312.7|314.72|312.72|314.7|312.7|2
1726484150000|2024-09-16 10:55:50|314.69|312.69|314.68|312.68|314.7|312.7|314.68|312.68|4
1726484160000|2024-09-16 10:56:00|314.67|312.67|314.66|312.66|314.7|312.7|314.66|312.66|9
1726484170000|2024-09-16 10:56:10|314.68|312.68|314.68|312.68|314.71|312.71|314.66|312.66|15
1726484180000|2024-09-16 10:56:20|314.69|312.69|314.75|312.75|314.77|312.77|314.69|312.69|9
1726484190000|2024-09-16 10:56:30|314.78|312.78|314.77|312.77|314.78|312.78|314.75|312.75|5
1726484200000|2024-09-16 10:56:40|314.76|312.76|314.73|312.73|314.79|312.79|314.73|312.73|9
1726484210000|2024-09-16 10:56:50|314.75|312.75|314.77|312.77|314.77|312.77|314.74|312.74|13
1726484220000|2024-09-16 10:57:00|314.76|312.76|314.76|312.76|314.77|312.77|314.75|312.75|19
1726484230000|2024-09-16 10:57:10|314.77|312.77|314.74|312.74|314.79|312.79|314.73|312.73|8
1726484240000|2024-09-16 10:57:20|314.75|312.75|314.76|312.76|314.76|312.76|314.75|312.75|2
1726484250000|2024-09-16 10:57:30|314.75|312.75|314.75|312.75|314.75|312.75|314.75|312.75|1
1726484260000|2024-09-16 10:57:40|314.76|312.76|314.75|312.75|314.76|312.76|314.75|312.75|2
1726484270000|2024-09-16 10:57:50|314.73|312.73|314.77|312.77|314.79|312.79|314.73|312.73|11
1726484280000|2024-09-16 10:58:00|314.76|312.76|314.77|312.77|314.78|312.78|314.74|312.74|9
1726484290000|2024-09-16 10:58:10|314.79|312.79|314.81|312.81|314.82|312.82|314.75|312.75|13
1726484300000|2024-09-16 10:58:20|314.8|312.8|314.82|312.82|314.82|312.82|314.8|312.8|5
1726484310000|2024-09-16 10:58:30|314.81|312.81|314.91|312.91|314.92|312.92|314.81|312.81|18
1726484320000|2024-09-16 10:58:40|314.9|312.9|314.96|312.96|314.96|312.96|314.9|312.9|16
1726484330000|2024-09-16 10:58:50|314.95|312.95|314.92|312.92|314.95|312.95|314.92|312.92|6
1726484340000|2024-09-16 10:59:00|314.91|312.91|314.92|312.92|314.92|312.92|314.9|312.9|4
1726484350000|2024-09-16 10:59:10|314.9|312.9|314.91|312.91|314.95|312.95|314.9|312.9|7
1726484360000|2024-09-16 10:59:20|314.94|312.94|314.93|312.93|314.94|312.94|314.92|312.92|5
1726484370000|2024-09-16 10:59:30|314.92|312.92|314.9|312.9|314.94|312.94|314.9|312.9|8
1726484380000|2024-09-16 10:59:40|314.91|312.91|314.96|312.96|314.96|312.96|314.91|312.91|8
1726484390000|2024-09-16 10:59:50|314.95|312.95|314.95|312.95|314.99|312.99|314.92|312.92|11
1726484400000|2024-09-16 11:00:00|314.96|312.96|314.95|312.95|314.97|312.97|314.93|312.93|13
1726484410000|2024-09-16 11:00:10|314.96|312.96|314.83|312.83|314.96|312.96|314.82|312.82|12
1726484420000|2024-09-16 11:00:20|314.84|312.84|314.9|312.9|314.91|312.91|314.83|312.83|12
1726484430000|2024-09-16 11:00:30|314.89|312.89|314.9|312.9|314.9|312.9|314.89|312.89|4
1726484440000|2024-09-16 11:00:40|314.91|312.91|314.91|312.91|314.92|312.92|314.91|312.91|3
1726484450000|2024-09-16 11:00:50|314.9|312.9|314.91|312.91|314.92|312.92|314.9|312.9|8
1726484460000|2024-09-16 11:01:00|314.92|312.92|314.91|312.91|314.95|312.95|314.91|312.91|12
1726484470000|2024-09-16 11:01:10|314.87|312.87|314.8|312.8|314.87|312.87|314.79|312.79|11
1726484480000|2024-09-16 11:01:20|314.81|312.81|314.78|312.78|314.81|312.81|314.77|312.77|17
1726484490000|2024-09-16 11:01:30|314.77|312.77|314.81|312.81|314.81|312.81|314.77|312.77|4
1726484500000|2024-09-16 11:01:40|314.8|312.8|314.82|312.82|314.84|312.84|314.8|312.8|11
1726484510000|2024-09-16 11:01:50|314.81|312.81|314.69|312.69|314.82|312.82|314.69|312.69|9
1726484520000|2024-09-16 11:02:00|314.71|312.71|314.69|312.69|314.71|312.71|314.69|312.69|7
1726484530000|2024-09-16 11:02:10|314.7|312.7|314.7|312.7|314.7|312.7|314.69|312.69|3
1726484540000|2024-09-16 11:02:20|314.71|312.71|314.86|312.86|314.86|312.86|314.7|312.7|15
1726484550000|2024-09-16 11:02:30|314.87|312.87|314.9|312.9|314.9|312.9|314.86|312.86|9
1726484560000|2024-09-16 11:02:40|314.92|312.92|314.9|312.9|314.92|312.92|314.89|312.89|8
1726484570000|2024-09-16 11:02:50|314.91|312.91|314.93|312.93|314.94|312.94|314.91|312.91|5
1726484580000|2024-09-16 11:03:00|314.96|312.96|314.96|312.96|315.02|313.02|314.94|312.94|16
1726484590000|2024-09-16 11:03:10|314.97|312.97|315.02|313.02|315.03|313.03|314.97|312.97|8
1726484600000|2024-09-16 11:03:20|315.06|313.06|315.12|313.12|315.13|313.13|315.04|313.04|16
1726484610000|2024-09-16 11:03:30|315.13|313.13|315.18|313.18|315.18|313.18|315.13|313.13|4
1726484620000|2024-09-16 11:03:40|315.17|313.17|315.27|313.27|315.3|313.3|315.17|313.17|12
1726484630000|2024-09-16 11:03:50|315.28|313.28|315.28|313.28|315.28|313.28|315.28|313.28|1
1726484640000|2024-09-16 11:04:00|315.24|313.24|315.09|313.09|315.24|313.24|315.07|313.07|15
1726484650000|2024-09-16 11:04:10|315.08|313.08|315.08|313.08|315.09|313.09|315.08|313.08|15
1726484660000|2024-09-16 11:04:20|315.09|313.09|315.08|313.08|315.09|313.09|315.07|313.07|4
1726484670000|2024-09-16 11:04:30|315.07|313.07|315.07|313.07|315.08|313.08|315.07|313.07|3
1726484680000|2024-09-16 11:04:40|315.09|313.09|315.08|313.08|315.1|313.1|315.07|313.07|14
1726484690000|2024-09-16 11:04:50|315.09|313.09|315.09|313.09|315.09|313.09|315.08|313.08|5
1726484700000|2024-09-16 11:05:00|315.08|313.08|315.07|313.07|315.09|313.09|315.07|313.07|11
1726484710000|2024-09-16 11:05:10|315.09|313.09|315.18|313.18|315.19|313.19|315.09|313.09|5
1726484720000|2024-09-16 11:05:20|315.17|313.17|315.17|313.17|315.2|313.2|315.17|313.17|13
1726484730000|2024-09-16 11:05:30|315.16|313.16|315.15|313.15|315.17|313.17|315.15|313.15|8
1726484740000|2024-09-16 11:05:40|315.16|313.16|315.18|313.18|315.2|313.2|315.16|313.16|5
1726484750000|2024-09-16 11:05:50|315.17|313.17|315.18|313.18|315.18|313.18|315.16|313.16|5
1726484760000|2024-09-16 11:06:00|315.16|313.16|315.18|313.18|315.19|313.19|315.16|313.16|18
1726484770000|2024-09-16 11:06:10|315.19|313.19|314.94|312.94|315.19|313.19|314.94|312.94|14
1726484780000|2024-09-16 11:06:20|314.96|312.96|314.98|312.98|314.99|312.99|314.94|312.94|16
1726484790000|2024-09-16 11:06:30|314.97|312.97|315.02|313.02|315.04|313.04|314.97|312.97|11
1726484800000|2024-09-16 11:06:40|315.05|313.05|315.07|313.07|315.08|313.08|315.05|313.05|11
1726484810000|2024-09-16 11:06:50|315.06|313.06|315.11|313.11|315.13|313.13|315.06|313.06|9
1726484830000|2024-09-16 11:07:10|315.1|313.1|315.04|313.04|315.1|313.1|315.04|313.04|21
1726484840000|2024-09-16 11:07:20|315.05|313.05|315.1|313.1|315.14|313.14|315.05|313.05|14
1726484850000|2024-09-16 11:07:30|315.09|313.09|314.94|312.94|315.09|313.09|314.93|312.93|10
1726484860000|2024-09-16 11:07:40|314.95|312.95|314.95|312.95|314.97|312.97|314.94|312.94|9
1726484870000|2024-09-16 11:07:50|314.96|312.96|314.93|312.93|314.97|312.97|314.93|312.93|9
1726484880000|2024-09-16 11:08:00|314.89|312.89|314.92|312.92|314.93|312.93|314.87|312.87|15
1726484890000|2024-09-16 11:08:10|314.93|312.93|314.89|312.89|314.93|312.93|314.89|312.89|11
1726484900000|2024-09-16 11:08:20|314.9|312.9|314.9|312.9|314.91|312.91|314.89|312.89|6
1726484910000|2024-09-16 11:08:30|314.91|312.91|314.9|312.9|314.91|312.91|314.9|312.9|4
1726484930000|2024-09-16 11:08:50|314.89|312.89|314.91|312.91|314.92|312.92|314.89|312.89|3
1726484940000|2024-09-16 11:09:00|314.89|312.89|314.88|312.88|314.89|312.89|314.88|312.88|2
1726484950000|2024-09-16 11:09:10|314.9|312.9|315|313|315|313|314.89|312.89|15
1726484960000|2024-09-16 11:09:20|315.01|313.01|315.03|313.03|315.05|313.05|315.01|313.01|9
1726484970000|2024-09-16 11:09:30|315.04|313.04|315.1|313.1|315.1|313.1|315.03|313.03|7
1726484980000|2024-09-16 11:09:40|315.11|313.11|315.1|313.1|315.11|313.11|315.1|313.1|8
1726484990000|2024-09-16 11:09:50|315.11|313.11|315.09|313.09|315.11|313.11|315.09|313.09|7
1726485000000|2024-09-16 11:10:00|315.07|313.07|314.96|312.96|315.07|313.07|314.94|312.94|10
1726485010000|2024-09-16 11:10:10|314.97|312.97|315.02|313.02|315.02|313.02|314.97|312.97|7
1726485020000|2024-09-16 11:10:20|315.01|313.01|315.01|313.01|315.02|313.02|315.01|313.01|9
1726485030000|2024-09-16 11:10:30|315.02|313.02|315.09|313.09|315.1|313.1|315.02|313.02|5
1726485040000|2024-09-16 11:10:40|315.1|313.1|315.12|313.12|315.12|313.12|315.09|313.09|5
1726485050000|2024-09-16 11:10:50|315.13|313.13|315.18|313.18|315.21|313.21|315.13|313.13|5
1726485060000|2024-09-16 11:11:00|315.17|313.17|315.2|313.2|315.2|313.2|315.07|313.07|11
1726485070000|2024-09-16 11:11:10|315.18|313.18|315.17|313.17|315.19|313.19|315.16|313.16|10
1726485080000|2024-09-16 11:11:20|315.18|313.18|315.21|313.21|315.21|313.21|315.18|313.18|6
1726485090000|2024-09-16 11:11:30|315.2|313.2|315.16|313.16|315.21|313.21|315.16|313.16|11
1726485100000|2024-09-16 11:11:40|315.17|313.17|315.18|313.18|315.18|313.18|315.17|313.17|4
1726485110000|2024-09-16 11:11:50|315.17|313.17|315.07|313.07|315.19|313.19|315.06|313.06|8
1726485120000|2024-09-16 11:12:00|315.08|313.08|315.14|313.14|315.14|313.14|315.07|313.07|8
1726485130000|2024-09-16 11:12:10|315.2|313.2|315.18|313.18|315.2|313.2|315.17|313.17|4
1726485150000|2024-09-16 11:12:30|315.22|313.22|315.21|313.21|315.22|313.22|315.21|313.21|2
1726485160000|2024-09-16 11:12:40|315.24|313.24|315.23|313.23|315.24|313.24|315.22|313.22|8
1726485170000|2024-09-16 11:12:50|315.26|313.26|315.25|313.25|315.29|313.29|315.25|313.25|5
1726485180000|2024-09-16 11:13:00|315.23|313.23|315.25|313.25|315.25|313.25|315.22|313.22|5
1726485190000|2024-09-16 11:13:10|315.26|313.26|315.26|313.26|315.28|313.28|315.26|313.26|19
1726485200000|2024-09-16 11:13:20|315.25|313.25|315.24|313.24|315.25|313.25|315.24|313.24|2
1726485210000|2024-09-16 11:13:30|315.26|313.26|315.22|313.22|315.26|313.26|315.22|313.22|7
1726485220000|2024-09-16 11:13:40|315.21|313.21|315.21|313.21|315.21|313.21|315.21|313.21|1
1726485230000|2024-09-16 11:13:50|315.14|313.14|315.07|313.07|315.14|313.14|315.06|313.06|8
1726485240000|2024-09-16 11:14:00|315.09|313.09|315.12|313.12|315.12|313.12|315.07|313.07|9
1726485250000|2024-09-16 11:14:10|315.16|313.16|315.16|313.16|315.16|313.16|315.13|313.13|6
1726485260000|2024-09-16 11:14:20|315.19|313.19|315.22|313.22|315.22|313.22|315.19|313.19|3
1726485270000|2024-09-16 11:14:30|315.2|313.2|315.23|313.23|315.23|313.23|315.2|313.2|2
1726485280000|2024-09-16 11:14:40|315.22|313.22|315.23|313.23|315.23|313.23|315.22|313.22|2
1726485290000|2024-09-16 11:14:50|315.22|313.22|315.22|313.22|315.24|313.24|315.22|313.22|13
1726485300000|2024-09-16 11:15:00|315.23|313.23|315.24|313.24|315.24|313.24|315.23|313.23|2
1726485310000|2024-09-16 11:15:10|315.28|313.28|315.28|313.28|315.29|313.29|315.27|313.27|13
1726485320000|2024-09-16 11:15:20|315.29|313.29|315.29|313.29|315.29|313.29|315.29|313.29|1
1726485330000|2024-09-16 11:15:30|315.28|313.28|315.26|313.26|315.28|313.28|315.26|313.26|4
1726485340000|2024-09-16 11:15:40|315.27|313.27|315.28|313.28|315.28|313.28|315.26|313.26|12
1726485350000|2024-09-16 11:15:50|315.27|313.27|315.2|313.2|315.28|313.28|315.18|313.18|9
1726485360000|2024-09-16 11:16:00|315.19|313.19|315.24|313.24|315.24|313.24|315.19|313.19|15
1726485370000|2024-09-16 11:16:10|315.27|313.27|315.23|313.23|315.28|313.28|315.23|313.23|10
1726485380000|2024-09-16 11:16:20|315.21|313.21|315.24|313.24|315.24|313.24|315.2|313.2|5
1726485390000|2024-09-16 11:16:30|315.23|313.23|315.11|313.11|315.23|313.23|315.11|313.11|9
1726485400000|2024-09-16 11:16:40|315.1|313.1|315.1|313.1|315.1|313.1|315.1|313.1|1
1726485410000|2024-09-16 11:16:50|315.13|313.13|315.12|313.12|315.14|313.14|315.12|313.12|8
1726485420000|2024-09-16 11:17:00|315.11|313.11|315.11|313.11|315.11|313.11|315.1|313.1|7
1726485430000|2024-09-16 11:17:10|315.08|313.08|315.14|313.14|315.14|313.14|315.07|313.07|10
1726485440000|2024-09-16 11:17:20|315.15|313.15|315.1|313.1|315.17|313.17|315.1|313.1|15
1726485450000|2024-09-16 11:17:30|315.09|313.09|315.07|313.07|315.09|313.09|315.06|313.06|8
1726485460000|2024-09-16 11:17:40|315.08|313.08|314.98|312.98|315.08|313.08|314.98|312.98|6
1726485470000|2024-09-16 11:17:50|314.99|312.99|315.01|313.01|315.02|313.02|314.98|312.98|5
1726485480000|2024-09-16 11:18:00|315|313|314.97|312.97|315|313|314.96|312.96|6
1726485490000|2024-09-16 11:18:10|314.98|312.98|314.95|312.95|314.98|312.98|314.94|312.94|10
1726485500000|2024-09-16 11:18:20|314.96|312.96|314.97|312.97|314.98|312.98|314.95|312.95|6
1726485510000|2024-09-16 11:18:30|314.99|312.99|315.07|313.07|315.07|313.07|314.99|312.99|12
1726485520000|2024-09-16 11:18:40|315.06|313.06|315.08|313.08|315.09|313.09|315.06|313.06|10
1726485530000|2024-09-16 11:18:50|315.1|313.1|315.1|313.1|315.1|313.1|315.07|313.07|18
1726485540000|2024-09-16 11:19:00|315.11|313.11|315.02|313.02|315.11|313.11|315.01|313.01|15
1726485550000|2024-09-16 11:19:10|314.99|312.99|315.01|313.01|315.06|313.06|314.98|312.98|16
1726485560000|2024-09-16 11:19:20|315|313|315|313|315.01|313.01|315|313|3
1726485570000|2024-09-16 11:19:30|315.01|313.01|315.07|313.07|315.08|313.08|315|313|9
1726485580000|2024-09-16 11:19:40|315.11|313.11|315.09|313.09|315.11|313.11|315.09|313.09|3
1726485590000|2024-09-16 11:19:50|315.1|313.1|315.13|313.13|315.14|313.14|315.09|313.09|18
1726485600000|2024-09-16 11:20:00|315.12|313.12|315.17|313.17|315.18|313.18|315.12|313.12|14
1726485610000|2024-09-16 11:20:10|315.21|313.21|315.3|313.3|315.3|313.3|315.21|313.21|14
1726485630000|2024-09-16 11:20:30|315.32|313.32|315.3|313.3|315.33|313.33|315.3|313.3|3
1726485640000|2024-09-16 11:20:40|315.31|313.31|315.32|313.32|315.32|313.32|315.31|313.31|2
1726485650000|2024-09-16 11:20:50|315.33|313.33|315.34|313.34|315.34|313.34|315.33|313.33|2
1726485660000|2024-09-16 11:21:00|315.32|313.32|315.33|313.33|315.33|313.33|315.32|313.32|2
1726485670000|2024-09-16 11:21:10|315.3|313.3|315.32|313.32|315.32|313.32|315.3|313.3|5
1726485680000|2024-09-16 11:21:20|315.33|313.33|315.33|313.33|315.34|313.34|315.32|313.32|4
1726485690000|2024-09-16 11:21:30|315.3|313.3|315.3|313.3|315.3|313.3|315.25|313.25|12
1726485700000|2024-09-16 11:21:40|315.29|313.29|315.3|313.3|315.3|313.3|315.29|313.29|4
1726485710000|2024-09-16 11:21:50|315.29|313.29|315.3|313.3|315.3|313.3|315.29|313.29|4
1726485720000|2024-09-16 11:22:00|315.32|313.32|315.3|313.3|315.32|313.32|315.28|313.28|8
1726485730000|2024-09-16 11:22:10|315.29|313.29|315.31|313.31|315.32|313.32|315.28|313.28|10
1726485740000|2024-09-16 11:22:20|315.32|313.32|315.41|313.41|315.41|313.41|315.31|313.31|13
1726485750000|2024-09-16 11:22:30|315.45|313.45|315.5|313.5|315.52|313.52|315.45|313.45|10
1726485760000|2024-09-16 11:22:40|315.51|313.51|315.5|313.5|315.51|313.51|315.45|313.45|11
1726485770000|2024-09-16 11:22:50|315.49|313.49|315.48|313.48|315.51|313.51|315.48|313.48|5
1726485780000|2024-09-16 11:23:00|315.49|313.49|315.48|313.48|315.49|313.49|315.48|313.48|2
1726485790000|2024-09-16 11:23:10|315.47|313.47|315.47|313.47|315.47|313.47|315.47|313.47|1
1726485800000|2024-09-16 11:23:20|315.48|313.48|315.48|313.48|315.54|313.54|315.48|313.48|6
1726485810000|2024-09-16 11:23:30|315.5|313.5|315.39|313.39|315.5|313.5|315.39|313.39|6
1726485820000|2024-09-16 11:23:40|315.37|313.37|315.31|313.31|315.37|313.37|315.3|313.3|11
1726485830000|2024-09-16 11:23:50|315.3|313.3|315.29|313.29|315.32|313.32|315.29|313.29|8
1726485840000|2024-09-16 11:24:00|315.3|313.3|315.31|313.31|315.34|313.34|315.3|313.3|3
1726485850000|2024-09-16 11:24:10|315.34|313.34|315.36|313.36|315.36|313.36|315.33|313.33|6
1726485860000|2024-09-16 11:24:20|315.35|313.35|315.33|313.33|315.36|313.36|315.33|313.33|9
1726485870000|2024-09-16 11:24:30|315.34|313.34|315.33|313.33|315.35|313.35|315.32|313.32|7
1726485880000|2024-09-16 11:24:40|315.32|313.32|315.2|313.2|315.32|313.32|315.2|313.2|11
1726485890000|2024-09-16 11:24:50|315.21|313.21|315.19|313.19|315.21|313.21|315.19|313.19|5
1726485900000|2024-09-16 11:25:00|315.17|313.17|315.01|313.01|315.19|313.19|315.01|313.01|11
1726485910000|2024-09-16 11:25:10|315|313|315|313|315.01|313.01|314.98|312.98|11
1726485920000|2024-09-16 11:25:20|314.99|312.99|315.03|313.03|315.05|313.05|314.96|312.96|16
1726485930000|2024-09-16 11:25:30|315.02|313.02|314.98|312.98|315.02|313.02|314.98|312.98|3
1726485940000|2024-09-16 11:25:40|314.97|312.97|315.01|313.01|315.04|313.04|314.97|312.97|15
1726485950000|2024-09-16 11:25:50|315|313|315|313|315|313|315|313|1
1726485960000|2024-09-16 11:26:00|314.99|312.99|315.16|313.16|315.16|313.16|314.99|312.99|11
1726485970000|2024-09-16 11:26:10|315.14|313.14|315.13|313.13|315.14|313.14|315.13|313.13|4
1726485980000|2024-09-16 11:26:20|315.1|313.1|314.99|312.99|315.13|313.13|314.99|312.99|13
1726486000000|2024-09-16 11:26:40|314.98|312.98|314.97|312.97|315|313|314.95|312.95|7
1726486010000|2024-09-16 11:26:50|314.98|312.98|315|313|315.01|313.01|314.96|312.96|8
1726486020000|2024-09-16 11:27:00|314.99|312.99|314.88|312.88|314.99|312.99|314.88|312.88|5
1726486030000|2024-09-16 11:27:10|314.87|312.87|314.83|312.83|314.87|312.87|314.82|312.82|7
1726486040000|2024-09-16 11:27:20|314.84|312.84|314.84|312.84|314.87|312.87|314.83|312.83|11
1726486050000|2024-09-16 11:27:30|314.83|312.83|314.85|312.85|314.87|312.87|314.83|312.83|9
1726486060000|2024-09-16 11:27:40|314.83|312.83|314.84|312.84|314.84|312.84|314.81|312.81|10
1726486070000|2024-09-16 11:27:50|314.83|312.83|314.83|312.83|314.84|312.84|314.82|312.82|5
1726486080000|2024-09-16 11:28:00|314.82|312.82|314.85|312.85|314.88|312.88|314.82|312.82|8
1726486090000|2024-09-16 11:28:10|314.84|312.84|314.83|312.83|314.84|312.84|314.82|312.82|14
1726486100000|2024-09-16 11:28:20|314.85|312.85|314.82|312.82|314.86|312.86|314.82|312.82|14
1726486110000|2024-09-16 11:28:30|314.84|312.84|314.82|312.82|314.84|312.84|314.81|312.81|4
1726486120000|2024-09-16 11:28:40|314.84|312.84|314.95|312.95|314.95|312.95|314.84|312.84|12
1726486130000|2024-09-16 11:28:50|314.94|312.94|314.96|312.96|314.96|312.96|314.94|312.94|7
1726486140000|2024-09-16 11:29:00|314.95|312.95|315.04|313.04|315.06|313.06|314.9|312.9|22
1726486150000|2024-09-16 11:29:10|315.07|313.07|315.04|313.04|315.07|313.07|315.04|313.04|9
1726486160000|2024-09-16 11:29:20|315.05|313.05|315.06|313.06|315.07|313.07|315.03|313.03|15
1726486170000|2024-09-16 11:29:30|315.05|313.05|315.05|313.05|315.07|313.07|315.03|313.03|9
1726486180000|2024-09-16 11:29:40|315.06|313.06|315.06|313.06|315.07|313.07|315.06|313.06|5
1726486190000|2024-09-16 11:29:50|315.05|313.05|315.1|313.1|315.1|313.1|315.05|313.05|11
1726486200000|2024-09-16 11:30:00|315.08|313.08|315.05|313.05|315.08|313.08|315.02|313.02|6
1726486210000|2024-09-16 11:30:10|315.06|313.06|315.06|313.06|315.06|313.06|315.02|313.02|11
1726486220000|2024-09-16 11:30:20|315.07|313.07|315.19|313.19|315.19|313.19|315.07|313.07|13
1726486230000|2024-09-16 11:30:30|315.18|313.18|315.19|313.19|315.24|313.24|315.16|313.16|11
1726486240000|2024-09-16 11:30:40|315.17|313.17|315.18|313.18|315.22|313.22|315.17|313.17|10
1726486250000|2024-09-16 11:30:50|315.17|313.17|315.1|313.1|315.17|313.17|315.09|313.09|10
1726486260000|2024-09-16 11:31:00|315.09|313.09|315.17|313.17|315.19|313.19|315.09|313.09|16
1726486270000|2024-09-16 11:31:10|315.21|313.21|315.26|313.26|315.26|313.26|315.21|313.21|11
1726486280000|2024-09-16 11:31:20|315.27|313.27|315.25|313.25|315.27|313.27|315.22|313.22|13
1726486290000|2024-09-16 11:31:30|315.23|313.23|315.26|313.26|315.27|313.27|315.22|313.22|9
1726486300000|2024-09-16 11:31:40|315.27|313.27|315.19|313.19|315.28|313.28|315.17|313.17|12
1726486310000|2024-09-16 11:31:50|315.2|313.2|315.2|313.2|315.21|313.21|315.19|313.19|7
1726486320000|2024-09-16 11:32:00|315.19|313.19|315.18|313.18|315.19|313.19|315.12|313.12|13
1726486330000|2024-09-16 11:32:10|315.2|313.2|315.22|313.22|315.24|313.24|315.18|313.18|13
1726486340000|2024-09-16 11:32:20|315.2|313.2|315.14|313.14|315.21|313.21|315.14|313.14|10
1726486350000|2024-09-16 11:32:30|315.12|313.12|315.17|313.17|315.2|313.2|315.12|313.12|4
1726486360000|2024-09-16 11:32:40|315.18|313.18|315.12|313.12|315.18|313.18|315.11|313.11|7
1726486380000|2024-09-16 11:33:00|315.11|313.11|315.16|313.16|315.16|313.16|315.1|313.1|5
1726486390000|2024-09-16 11:33:10|315.17|313.17|315.18|313.18|315.23|313.23|315.17|313.17|7
1726486400000|2024-09-16 11:33:20|315.19|313.19|315.25|313.25|315.25|313.25|315.19|313.19|11
1726486410000|2024-09-16 11:33:30|315.29|313.29|315.29|313.29|315.29|313.29|315.26|313.26|4
1726486420000|2024-09-16 11:33:40|315.3|313.3|315.36|313.36|315.38|313.38|315.27|313.27|13
1726486430000|2024-09-16 11:33:50|315.37|313.37|315.37|313.37|315.37|313.37|315.36|313.36|3
1726486440000|2024-09-16 11:34:00|315.38|313.38|315.43|313.43|315.47|313.47|315.37|313.37|15
1726486450000|2024-09-16 11:34:10|315.45|313.45|315.47|313.47|315.51|313.51|315.45|313.45|12
1726486460000|2024-09-16 11:34:20|315.48|313.48|315.49|313.49|315.49|313.49|315.48|313.48|6
1726486470000|2024-09-16 11:34:30|315.48|313.48|315.51|313.51|315.51|313.51|315.48|313.48|8
1726486480000|2024-09-16 11:34:40|315.49|313.49|315.49|313.49|315.51|313.51|315.49|313.49|7
1726486490000|2024-09-16 11:34:50|315.5|313.5|315.49|313.49|315.5|313.5|315.49|313.49|2
1726486500000|2024-09-16 11:35:00|315.5|313.5|315.52|313.52|315.53|313.53|315.49|313.49|7
1726486510000|2024-09-16 11:35:10|315.5|313.5|315.45|313.45|315.5|313.5|315.45|313.45|6
1726486520000|2024-09-16 11:35:20|315.42|313.42|315.42|313.42|315.43|313.43|315.42|313.42|3
1726486530000|2024-09-16 11:35:30|315.4|313.4|315.38|313.38|315.4|313.4|315.36|313.36|10
1726486540000|2024-09-16 11:35:40|315.39|313.39|315.5|313.5|315.5|313.5|315.39|313.39|14
1726486560000|2024-09-16 11:36:00|315.48|313.48|315.51|313.51|315.52|313.52|315.48|313.48|5
1726486580000|2024-09-16 11:36:20|315.5|313.5|315.51|313.51|315.51|313.51|315.5|313.5|4
1726486590000|2024-09-16 11:36:30|315.52|313.52|315.51|313.51|315.52|313.52|315.51|313.51|8
1726486600000|2024-09-16 11:36:40|315.5|313.5|315.49|313.49|315.51|313.51|315.49|313.49|10
1726486610000|2024-09-16 11:36:50|315.48|313.48|315.48|313.48|315.51|313.51|315.47|313.47|9
1726486620000|2024-09-16 11:37:00|315.49|313.49|315.5|313.5|315.5|313.5|315.46|313.46|13
1726486630000|2024-09-16 11:37:10|315.51|313.51|315.5|313.5|315.51|313.51|315.49|313.49|5
1726486640000|2024-09-16 11:37:20|315.49|313.49|315.5|313.5|315.52|313.52|315.49|313.49|5
1726486650000|2024-09-16 11:37:30|315.52|313.52|315.48|313.48|315.52|313.52|315.48|313.48|6
1726486660000|2024-09-16 11:37:40|315.47|313.47|315.46|313.46|315.48|313.48|315.45|313.45|11
1726486670000|2024-09-16 11:37:50|315.47|313.47|315.47|313.47|315.47|313.47|315.46|313.46|3
1726486680000|2024-09-16 11:38:00|315.46|313.46|315.47|313.47|315.47|313.47|315.46|313.46|2
1726486690000|2024-09-16 11:38:10|315.46|313.46|315.48|313.48|315.48|313.48|315.46|313.46|3
1726486700000|2024-09-16 11:38:20|315.5|313.5|315.52|313.52|315.52|313.52|315.49|313.49|4
1726486710000|2024-09-16 11:38:30|315.53|313.53|315.52|313.52|315.53|313.53|315.52|313.52|2
1726486720000|2024-09-16 11:38:40|315.53|313.53|315.55|313.55|315.56|313.56|315.53|313.53|5
1726486730000|2024-09-16 11:38:50|315.53|313.53|315.54|313.54|315.54|313.54|315.53|313.53|4
1726486740000|2024-09-16 11:39:00|315.53|313.53|315.48|313.48|315.53|313.53|315.48|313.48|4
1726486750000|2024-09-16 11:39:10|315.49|313.49|315.49|313.49|315.49|313.49|315.45|313.45|13
1726486760000|2024-09-16 11:39:20|315.48|313.48|315.47|313.47|315.49|313.49|315.47|313.47|8
1726486770000|2024-09-16 11:39:30|315.46|313.46|315.48|313.48|315.48|313.48|315.46|313.46|6
1726486780000|2024-09-16 11:39:40|315.47|313.47|315.44|313.44|315.47|313.47|315.44|313.44|9
1726486790000|2024-09-16 11:39:50|315.43|313.43|315.4|313.4|315.43|313.43|315.37|313.37|12
1726486800000|2024-09-16 11:40:00|315.39|313.39|315.46|313.46|315.47|313.47|315.39|313.39|8
1726486810000|2024-09-16 11:40:10|315.48|313.48|315.44|313.44|315.49|313.49|315.44|313.44|4
1726486820000|2024-09-16 11:40:20|315.47|313.47|315.48|313.48|315.5|313.5|315.47|313.47|6
1726486840000|2024-09-16 11:40:40|315.5|313.5|315.5|313.5|315.5|313.5|315.5|313.5|1
1726486850000|2024-09-16 11:40:50|315.49|313.49|315.5|313.5|315.5|313.5|315.49|313.49|2
1726486860000|2024-09-16 11:41:00|315.48|313.48|315.48|313.48|315.48|313.48|315.48|313.48|1
1726486870000|2024-09-16 11:41:10|315.49|313.49|315.46|313.46|315.49|313.49|315.46|313.46|3
1726486880000|2024-09-16 11:41:20|315.48|313.48|315.48|313.48|315.49|313.49|315.47|313.47|5
1726486890000|2024-09-16 11:41:30|315.47|313.47|315.48|313.48|315.48|313.48|315.47|313.47|2
1726486900000|2024-09-16 11:41:40|315.49|313.49|315.49|313.49|315.52|313.52|315.48|313.48|5
1726486910000|2024-09-16 11:41:50|315.48|313.48|315.48|313.48|315.48|313.48|315.47|313.47|5
1726486920000|2024-09-16 11:42:00|315.47|313.47|315.48|313.48|315.48|313.48|315.46|313.46|18
1726486930000|2024-09-16 11:42:10|315.47|313.47|315.3|313.3|315.47|313.47|315.3|313.3|7
1726486940000|2024-09-16 11:42:20|315.29|313.29|315.18|313.18|315.3|313.3|315.17|313.17|10
1726486950000|2024-09-16 11:42:30|315.21|313.21|315.2|313.2|315.21|313.21|315.18|313.18|4
1726486970000|2024-09-16 11:42:50|315.19|313.19|315.12|313.12|315.19|313.19|315.12|313.12|4
1726486980000|2024-09-16 11:43:00|315.13|313.13|315.08|313.08|315.13|313.13|315.08|313.08|4
1726487010000|2024-09-16 11:43:30|315.06|313.06|315.06|313.06|315.06|313.06|315.05|313.05|5
1726487020000|2024-09-16 11:43:40|315.07|313.07|315.08|313.08|315.11|313.11|315.07|313.07|10
1726487040000|2024-09-16 11:44:00|315.07|313.07|315.08|313.08|315.08|313.08|315.07|313.07|2
1726487050000|2024-09-16 11:44:10|315.07|313.07|315.07|313.07|315.09|313.09|315.07|313.07|3
1726487060000|2024-09-16 11:44:20|315.08|313.08|315.06|313.06|315.09|313.09|315.06|313.06|9
1726487070000|2024-09-16 11:44:30|315.02|313.02|314.99|312.99|315.02|313.02|314.99|312.99|4
1726487080000|2024-09-16 11:44:40|315.03|313.03|315.05|313.05|315.06|313.06|315.01|313.01|9
1726487090000|2024-09-16 11:44:50|315.06|313.06|315.04|313.04|315.06|313.06|315.04|313.04|5
1726487100000|2024-09-16 11:45:00|315.01|313.01|315|313|315.01|313.01|314.99|312.99|4
1726487110000|2024-09-16 11:45:10|315.02|313.02|315.01|313.01|315.02|313.02|315.01|313.01|2
1726487120000|2024-09-16 11:45:20|315.03|313.03|315.03|313.03|315.03|313.03|315.01|313.01|6
1726487140000|2024-09-16 11:45:40|315.02|313.02|315.03|313.03|315.05|313.05|315.02|313.02|10
1726487150000|2024-09-16 11:45:50|315.04|313.04|314.99|312.99|315.04|313.04|314.99|312.99|3
1726487160000|2024-09-16 11:46:00|315|313|315.09|313.09|315.09|313.09|315|313|9
1726487170000|2024-09-16 11:46:10|315.08|313.08|315.08|313.08|315.1|313.1|315.08|313.08|7
1726487180000|2024-09-16 11:46:20|315.09|313.09|315.09|313.09|315.09|313.09|315.07|313.07|12
1726487190000|2024-09-16 11:46:30|315.08|313.08|315.13|313.13|315.13|313.13|315.08|313.08|5
1726487200000|2024-09-16 11:46:40|315.18|313.18|315.18|313.18|315.18|313.18|315.17|313.17|3
1726487210000|2024-09-16 11:46:50|315.2|313.2|315.19|313.19|315.21|313.21|315.19|313.19|5
1726487220000|2024-09-16 11:47:00|315.17|313.17|315.08|313.08|315.17|313.17|315.07|313.07|10
1726487230000|2024-09-16 11:47:10|315.09|313.09|315.11|313.11|315.11|313.11|315.09|313.09|3
1726487240000|2024-09-16 11:47:20|315.1|313.1|315.12|313.12|315.13|313.13|315.1|313.1|3
1726487250000|2024-09-16 11:47:30|315.11|313.11|315.11|313.11|315.12|313.12|315.1|313.1|6
1726487260000|2024-09-16 11:47:40|315.13|313.13|315.1|313.1|315.13|313.13|315.1|313.1|3
1726487270000|2024-09-16 11:47:50|315.11|313.11|315.11|313.11|315.11|313.11|315.1|313.1|5
1726487280000|2024-09-16 11:48:00|315.1|313.1|315.09|313.09|315.11|313.11|315.09|313.09|7
1726487290000|2024-09-16 11:48:10|315.1|313.1|315.1|313.1|315.1|313.1|315.09|313.09|3
1726487300000|2024-09-16 11:48:20|315.11|313.11|315.1|313.1|315.11|313.11|315.1|313.1|4
1726487340000|2024-09-16 11:49:00|315.11|313.11|315.13|313.13|315.16|313.16|315.11|313.11|6
1726487360000|2024-09-16 11:49:20|315.11|313.11|315.1|313.1|315.11|313.11|315.1|313.1|2
1726487370000|2024-09-16 11:49:30|315.08|313.08|315.09|313.09|315.09|313.09|315.04|313.04|9
1726487380000|2024-09-16 11:49:40|315.07|313.07|315.08|313.08|315.08|313.08|315.04|313.04|4
1726487400000|2024-09-16 11:50:00|315.09|313.09|315.07|313.07|315.09|313.09|315.07|313.07|4
1726487410000|2024-09-16 11:50:10|315.09|313.09|315.05|313.05|315.09|313.09|314.99|312.99|15
1726487420000|2024-09-16 11:50:20|315.06|313.06|315.08|313.08|315.12|313.12|315.06|313.06|7
1726487430000|2024-09-16 11:50:30|315.09|313.09|315.06|313.06|315.09|313.09|315.06|313.06|6
1726487440000|2024-09-16 11:50:40|315.07|313.07|315.07|313.07|315.1|313.1|315.06|313.06|16
1726487450000|2024-09-16 11:50:50|315.08|313.08|315.09|313.09|315.09|313.09|315.08|313.08|2
1726487460000|2024-09-16 11:51:00|315.07|313.07|314.95|312.95|315.07|313.07|314.95|312.95|11
1726487470000|2024-09-16 11:51:10|314.97|312.97|314.97|312.97|314.98|312.98|314.97|312.97|3
1726487480000|2024-09-16 11:51:20|314.98|312.98|314.96|312.96|314.98|312.98|314.96|312.96|6
1726487490000|2024-09-16 11:51:30|314.97|312.97|314.94|312.94|314.97|312.97|314.94|312.94|4
1726487500000|2024-09-16 11:51:40|314.91|312.91|314.92|312.92|314.92|312.92|314.89|312.89|11
1726487510000|2024-09-16 11:51:50|314.91|312.91|314.91|312.91|314.92|312.92|314.91|312.91|3
1726487520000|2024-09-16 11:52:00|314.89|312.89|314.9|312.9|314.9|312.9|314.87|312.87|3
1726487540000|2024-09-16 11:52:20|314.93|312.93|314.94|312.94|314.94|312.94|314.91|312.91|14
1726487550000|2024-09-16 11:52:30|314.93|312.93|314.96|312.96|314.96|312.96|314.93|312.93|3
1726487560000|2024-09-16 11:52:40|314.95|312.95|314.96|312.96|314.98|312.98|314.94|312.94|9
1726487570000|2024-09-16 11:52:50|314.93|312.93|314.96|312.96|314.96|312.96|314.91|312.91|8
1726487580000|2024-09-16 11:53:00|314.94|312.94|314.92|312.92|314.94|312.94|314.91|312.91|3
1726487600000|2024-09-16 11:53:20|314.9|312.9|314.89|312.89|314.92|312.92|314.89|312.89|8
1726487610000|2024-09-16 11:53:30|314.88|312.88|314.88|312.88|314.89|312.89|314.88|312.88|11
1726487620000|2024-09-16 11:53:40|314.9|312.9|314.88|312.88|314.9|312.9|314.85|312.85|4
1726487640000|2024-09-16 11:54:00|314.9|312.9|314.91|312.91|314.91|312.91|314.9|312.9|4
1726487660000|2024-09-16 11:54:20|314.9|312.9|314.9|312.9|314.91|312.91|314.9|312.9|3
1726487670000|2024-09-16 11:54:30|314.91|312.91|314.9|312.9|314.91|312.91|314.9|312.9|2
1726487680000|2024-09-16 11:54:40|314.89|312.89|314.88|312.88|314.9|312.9|314.88|312.88|15
1726487700000|2024-09-16 11:55:00|314.9|312.9|314.95|312.95|314.96|312.96|314.9|312.9|4
1726487710000|2024-09-16 11:55:10|314.94|312.94|314.92|312.92|314.94|312.94|314.89|312.89|9
1726487720000|2024-09-16 11:55:20|314.94|312.94|314.92|312.92|314.94|312.94|314.9|312.9|6
1726487730000|2024-09-16 11:55:30|314.93|312.93|314.99|312.99|314.99|312.99|314.93|312.93|3
1726487740000|2024-09-16 11:55:40|315|313|315|313|315|313|314.99|312.99|13
1726487750000|2024-09-16 11:55:50|314.99|312.99|314.99|312.99|315|313|314.98|312.98|11
1726487760000|2024-09-16 11:56:00|314.98|312.98|314.98|312.98|314.98|312.98|314.93|312.93|11
1726487780000|2024-09-16 11:56:20|314.95|312.95|314.87|312.87|314.95|312.95|314.86|312.86|6
1726487790000|2024-09-16 11:56:30|314.88|312.88|314.88|312.88|314.88|312.88|314.87|312.87|5
1726487800000|2024-09-16 11:56:40|314.87|312.87|314.86|312.86|314.87|312.87|314.86|312.86|2
1726487810000|2024-09-16 11:56:50|314.85|312.85|314.88|312.88|314.89|312.89|314.84|312.84|8
1726487820000|2024-09-16 11:57:00|314.9|312.9|314.89|312.89|314.9|312.9|314.87|312.87|11
1726487830000|2024-09-16 11:57:10|314.88|312.88|314.87|312.87|314.9|312.9|314.85|312.85|11
1726487840000|2024-09-16 11:57:20|314.88|312.88|314.88|312.88|314.88|312.88|314.88|312.88|1
1726487860000|2024-09-16 11:57:40|314.87|312.87|314.88|312.88|314.88|312.88|314.87|312.87|2
1726487870000|2024-09-16 11:57:50|314.87|312.87|314.87|312.87|314.9|312.9|314.87|312.87|8
1726487930000|2024-09-16 11:58:50|314.88|312.88|314.99|312.99|314.99|312.99|314.88|312.88|7
1726487940000|2024-09-16 11:59:00|314.98|312.98|314.98|312.98|314.98|312.98|314.97|312.97|11
1726487950000|2024-09-16 11:59:10|314.97|312.97|314.86|312.86|314.97|312.97|314.86|312.86|4
1726487960000|2024-09-16 11:59:20|314.87|312.87|314.88|312.88|314.88|312.88|314.86|312.86|10
1726487980000|2024-09-16 11:59:40|314.89|312.89|314.89|312.89|314.89|312.89|314.89|312.89|1
1726487990000|2024-09-16 11:59:50|314.86|312.86|314.87|312.87|314.87|312.87|314.86|312.86|4
1726488000000|2024-09-16 12:00:00|314.86|312.86|314.7|312.7|314.88|312.88|314.68|312.68|12
1726488010000|2024-09-16 12:00:10|314.71|312.71|314.8|312.8|314.81|312.81|314.66|312.66|11
1726488020000|2024-09-16 12:00:20|314.79|312.79|314.79|312.79|314.8|312.8|314.75|312.75|14
1726488030000|2024-09-16 12:00:30|314.8|312.8|314.82|312.82|314.86|312.86|314.78|312.78|21
1726488040000|2024-09-16 12:00:40|314.83|312.83|314.83|312.83|314.84|312.84|314.81|312.81|6
1726488050000|2024-09-16 12:00:50|314.82|312.82|314.84|312.84|314.84|312.84|314.82|312.82|12
1726488060000|2024-09-16 12:01:00|314.83|312.83|314.79|312.79|314.84|312.84|314.77|312.77|7
1726488070000|2024-09-16 12:01:10|314.78|312.78|314.82|312.82|314.82|312.82|314.76|312.76|9
1726488080000|2024-09-16 12:01:20|314.83|312.83|314.82|312.82|314.84|312.84|314.81|312.81|13
1726488090000|2024-09-16 12:01:30|314.81|312.81|314.77|312.77|314.82|312.82|314.76|312.76|11
1726488100000|2024-09-16 12:01:40|314.8|312.8|314.8|312.8|314.81|312.81|314.79|312.79|10
1726488110000|2024-09-16 12:01:50|314.82|312.82|314.82|312.82|314.82|312.82|314.82|312.82|1
1726488120000|2024-09-16 12:02:00|314.83|312.83|314.81|312.81|314.86|312.86|314.81|312.81|18
1726488130000|2024-09-16 12:02:10|314.84|312.84|314.93|312.93|314.93|312.93|314.82|312.82|5
1726488140000|2024-09-16 12:02:20|314.94|312.94|314.82|312.82|314.94|312.94|314.8|312.8|10
1726488150000|2024-09-16 12:02:30|314.81|312.81|314.77|312.77|314.82|312.82|314.77|312.77|5
1726488160000|2024-09-16 12:02:40|314.78|312.78|314.79|312.79|314.8|312.8|314.78|312.78|4
1726488170000|2024-09-16 12:02:50|314.8|312.8|314.83|312.83|314.84|312.84|314.8|312.8|15
1726488180000|2024-09-16 12:03:00|314.84|312.84|314.82|312.82|314.84|312.84|314.81|312.81|9
1726488190000|2024-09-16 12:03:10|314.83|312.83|314.88|312.88|314.91|312.91|314.83|312.83|5
1726488200000|2024-09-16 12:03:20|314.84|312.84|314.86|312.86|314.86|312.86|314.8|312.8|10
1726488210000|2024-09-16 12:03:30|314.85|312.85|314.84|312.84|314.86|312.86|314.82|312.82|13
1726488220000|2024-09-16 12:03:40|314.85|312.85|314.83|312.83|314.85|312.85|314.82|312.82|3
1726488230000|2024-09-16 12:03:50|314.84|312.84|314.81|312.81|314.84|312.84|314.8|312.8|6
1726488240000|2024-09-16 12:04:00|314.82|312.82|314.81|312.81|314.83|312.83|314.81|312.81|6
1726488250000|2024-09-16 12:04:10|314.83|312.83|314.86|312.86|314.89|312.89|314.82|312.82|13
1726488260000|2024-09-16 12:04:20|314.85|312.85|314.84|312.84|314.85|312.85|314.83|312.83|3
1726488270000|2024-09-16 12:04:30|314.83|312.83|314.83|312.83|314.83|312.83|314.81|312.81|7
1726488280000|2024-09-16 12:04:40|314.82|312.82|314.71|312.71|314.83|312.83|314.71|312.71|6
1726488290000|2024-09-16 12:04:50|314.69|312.69|314.6|312.6|314.69|312.69|314.59|312.59|13
1726488300000|2024-09-16 12:05:00|314.61|312.61|314.59|312.59|314.64|312.64|314.59|312.59|13
1726488310000|2024-09-16 12:05:10|314.57|312.57|314.62|312.62|314.65|312.65|314.57|312.57|11
1726488320000|2024-09-16 12:05:20|314.63|312.63|314.62|312.62|314.64|312.64|314.62|312.62|3
1726488330000|2024-09-16 12:05:30|314.61|312.61|314.56|312.56|314.61|312.61|314.55|312.55|13
1726488340000|2024-09-16 12:05:40|314.55|312.55|314.57|312.57|314.59|312.59|314.55|312.55|9
1726488350000|2024-09-16 12:05:50|314.56|312.56|314.55|312.55|314.56|312.56|314.54|312.54|7
1726488360000|2024-09-16 12:06:00|314.54|312.54|314.42|312.42|314.54|312.54|314.4|312.4|10
1726488370000|2024-09-16 12:06:10|314.43|312.43|314.44|312.44|314.46|312.46|314.43|312.43|13
1726488380000|2024-09-16 12:06:20|314.45|312.45|314.45|312.45|314.45|312.45|314.43|312.43|13
1726488390000|2024-09-16 12:06:30|314.44|312.44|314.41|312.41|314.44|312.44|314.41|312.41|4
1726488400000|2024-09-16 12:06:40|314.42|312.42|314.41|312.41|314.42|312.42|314.39|312.39|9
1726488410000|2024-09-16 12:06:50|314.39|312.39|314.41|312.41|314.41|312.41|314.39|312.39|3
1726488420000|2024-09-16 12:07:00|314.39|312.39|314.42|312.42|314.42|312.42|314.39|312.39|5
1726488430000|2024-09-16 12:07:10|314.43|312.43|314.46|312.46|314.47|312.47|314.41|312.41|12
1726488440000|2024-09-16 12:07:20|314.48|312.48|314.49|312.49|314.53|312.53|314.48|312.48|11
1726488450000|2024-09-16 12:07:30|314.51|312.51|314.51|312.51|314.54|312.54|314.51|312.51|6
1726488460000|2024-09-16 12:07:40|314.52|312.52|314.52|312.52|314.54|312.54|314.52|312.52|6
1726488470000|2024-09-16 12:07:50|314.53|312.53|314.53|312.53|314.53|312.53|314.52|312.52|3
1726488480000|2024-09-16 12:08:00|314.56|312.56|314.55|312.55|314.56|312.56|314.53|312.53|11
1726488490000|2024-09-16 12:08:10|314.54|312.54|314.56|312.56|314.59|312.59|314.54|312.54|15
1726488500000|2024-09-16 12:08:20|314.57|312.57|314.56|312.56|314.58|312.58|314.56|312.56|6
1726488510000|2024-09-16 12:08:30|314.55|312.55|314.51|312.51|314.55|312.55|314.51|312.51|9
1726488520000|2024-09-16 12:08:40|314.52|312.52|314.52|312.52|314.54|312.54|314.51|312.51|8
1726488530000|2024-09-16 12:08:50|314.51|312.51|314.51|312.51|314.52|312.52|314.5|312.5|9
1726488540000|2024-09-16 12:09:00|314.52|312.52|314.53|312.53|314.54|312.54|314.52|312.52|6
1726488550000|2024-09-16 12:09:10|314.54|312.54|314.57|312.57|314.58|312.58|314.53|312.53|7
1726488560000|2024-09-16 12:09:20|314.56|312.56|314.58|312.58|314.58|312.58|314.55|312.55|7
1726488570000|2024-09-16 12:09:30|314.62|312.62|314.61|312.61|314.64|312.64|314.61|312.61|12
1726488580000|2024-09-16 12:09:40|314.62|312.62|314.59|312.59|314.62|312.62|314.59|312.59|8
1726488590000|2024-09-16 12:09:50|314.61|312.61|314.61|312.61|314.62|312.62|314.61|312.61|3
1726488600000|2024-09-16 12:10:00|314.6|312.6|314.45|312.45|314.61|312.61|314.44|312.44|11
1726488610000|2024-09-16 12:10:10|314.44|312.44|314.37|312.37|314.44|312.44|314.37|312.37|7
1726488620000|2024-09-16 12:10:20|314.35|312.35|314.31|312.31|314.35|312.35|314.31|312.31|8
1726488630000|2024-09-16 12:10:30|314.32|312.32|314.36|312.36|314.39|312.39|314.32|312.32|14
1726488640000|2024-09-16 12:10:40|314.37|312.37|314.35|312.35|314.37|312.37|314.34|312.34|15
1726488650000|2024-09-16 12:10:50|314.34|312.34|314.34|312.34|314.34|312.34|314.34|312.34|1
1726488660000|2024-09-16 12:11:00|314.35|312.35|314.38|312.38|314.41|312.41|314.35|312.35|18
1726488670000|2024-09-16 12:11:10|314.4|312.4|314.39|312.39|314.41|312.41|314.38|312.38|13
1726488680000|2024-09-16 12:11:20|314.4|312.4|314.37|312.37|314.41|312.41|314.37|312.37|10
1726488690000|2024-09-16 12:11:30|314.38|312.38|314.43|312.43|314.43|312.43|314.38|312.38|7
1726488700000|2024-09-16 12:11:40|314.47|312.47|314.43|312.43|314.47|312.47|314.43|312.43|9
1726488710000|2024-09-16 12:11:50|314.42|312.42|314.41|312.41|314.42|312.42|314.4|312.4|6
1726488720000|2024-09-16 12:12:00|314.39|312.39|314.44|312.44|314.47|312.47|314.39|312.39|16
1726488730000|2024-09-16 12:12:10|314.43|312.43|314.55|312.55|314.55|312.55|314.43|312.43|11
1726488740000|2024-09-16 12:12:20|314.58|312.58|314.66|312.66|314.66|312.66|314.58|312.58|8
1726488750000|2024-09-16 12:12:30|314.65|312.65|314.62|312.62|314.65|312.65|314.62|312.62|3
1726488760000|2024-09-16 12:12:40|314.63|312.63|314.64|312.64|314.64|312.64|314.63|312.63|2
1726488770000|2024-09-16 12:12:50|314.63|312.63|314.6|312.6|314.64|312.64|314.6|312.6|6
1726488780000|2024-09-16 12:13:00|314.63|312.63|314.62|312.62|314.63|312.63|314.61|312.61|8
1726488790000|2024-09-16 12:13:10|314.63|312.63|314.62|312.62|314.63|312.63|314.62|312.62|10
1726488800000|2024-09-16 12:13:20|314.63|312.63|314.61|312.61|314.63|312.63|314.61|312.61|3
1726488810000|2024-09-16 12:13:30|314.6|312.6|314.6|312.6|314.61|312.61|314.6|312.6|3
1726488820000|2024-09-16 12:13:40|314.61|312.61|314.64|312.64|314.64|312.64|314.6|312.6|5
1726488830000|2024-09-16 12:13:50|314.65|312.65|314.62|312.62|314.67|312.67|314.62|312.62|6
1726488840000|2024-09-16 12:14:00|314.63|312.63|314.68|312.68|314.69|312.69|314.62|312.62|10
1726488850000|2024-09-16 12:14:10|314.67|312.67|314.63|312.63|314.67|312.67|314.63|312.63|4
1726488860000|2024-09-16 12:14:20|314.59|312.59|314.55|312.55|314.59|312.59|314.53|312.53|8
1726488870000|2024-09-16 12:14:30|314.56|312.56|314.63|312.63|314.63|312.63|314.55|312.55|9
1726488880000|2024-09-16 12:14:40|314.59|312.59|314.59|312.59|314.59|312.59|314.55|312.55|11
1726488890000|2024-09-16 12:14:50|314.6|312.6|314.59|312.59|314.6|312.6|314.57|312.57|7
1726488900000|2024-09-16 12:15:00|314.58|312.58|314.59|312.59|314.6|312.6|314.57|312.57|8
1726488910000|2024-09-16 12:15:10|314.58|312.58|314.63|312.63|314.65|312.65|314.57|312.57|14
1726488920000|2024-09-16 12:15:20|314.64|312.64|314.63|312.63|314.64|312.64|314.63|312.63|4
1726488930000|2024-09-16 12:15:30|314.62|312.62|314.68|312.68|314.68|312.68|314.62|312.62|12
1726488940000|2024-09-16 12:15:40|314.69|312.69|314.69|312.69|314.69|312.69|314.69|312.69|1
1726488950000|2024-09-16 12:15:50|314.68|312.68|314.69|312.69|314.69|312.69|314.68|312.68|2
1726488960000|2024-09-16 12:16:00|314.68|312.68|314.58|312.58|314.7|312.7|314.58|312.58|16
1726488970000|2024-09-16 12:16:10|314.57|312.57|314.43|312.43|314.57|312.57|314.43|312.43|12
1726488980000|2024-09-16 12:16:20|314.44|312.44|314.44|312.44|314.47|312.47|314.44|312.44|12
1726488990000|2024-09-16 12:16:30|314.45|312.45|314.47|312.47|314.47|312.47|314.45|312.45|10
1726489000000|2024-09-16 12:16:40|314.49|312.49|314.47|312.47|314.49|312.49|314.47|312.47|9
1726489010000|2024-09-16 12:16:50|314.46|312.46|314.44|312.44|314.46|312.46|314.42|312.42|5
1726489020000|2024-09-16 12:17:00|314.43|312.43|314.52|312.52|314.52|312.52|314.43|312.43|15
1726489030000|2024-09-16 12:17:10|314.5|312.5|314.6|312.6|314.61|312.61|314.5|312.5|19
1726489040000|2024-09-16 12:17:20|314.59|312.59|314.61|312.61|314.61|312.61|314.59|312.59|9
1726489050000|2024-09-16 12:17:30|314.6|312.6|314.6|312.6|314.62|312.62|314.58|312.58|8
1726489060000|2024-09-16 12:17:40|314.62|312.62|314.6|312.6|314.62|312.62|314.6|312.6|2
1726489070000|2024-09-16 12:17:50|314.59|312.59|314.59|312.59|314.6|312.6|314.57|312.57|7
1726489080000|2024-09-16 12:18:00|314.58|312.58|314.36|312.36|314.58|312.58|314.34|312.34|16
1726489090000|2024-09-16 12:18:10|314.37|312.37|314.45|312.45|314.47|312.47|314.37|312.37|16
1726489100000|2024-09-16 12:18:20|314.46|312.46|314.46|312.46|314.47|312.47|314.45|312.45|7
1726489110000|2024-09-16 12:18:30|314.48|312.48|314.53|312.53|314.55|312.55|314.46|312.46|10
1726489120000|2024-09-16 12:18:40|314.52|312.52|314.52|312.52|314.52|312.52|314.49|312.49|4
1726489130000|2024-09-16 12:18:50|314.53|312.53|314.52|312.52|314.53|312.53|314.51|312.51|4
1726489140000|2024-09-16 12:19:00|314.51|312.51|314.52|312.52|314.53|312.53|314.51|312.51|11
1726489150000|2024-09-16 12:19:10|314.53|312.53|314.53|312.53|314.53|312.53|314.52|312.52|3
1726489160000|2024-09-16 12:19:20|314.54|312.54|314.53|312.53|314.54|312.54|314.53|312.53|10
1726489170000|2024-09-16 12:19:30|314.54|312.54|314.54|312.54|314.54|312.54|314.54|312.54|1
1726489180000|2024-09-16 12:19:40|314.53|312.53|314.48|312.48|314.54|312.54|314.48|312.48|8
1726489190000|2024-09-16 12:19:50|314.47|312.47|314.4|312.4|314.47|312.47|314.39|312.39|12
1726489200000|2024-09-16 12:20:00|314.41|312.41|314.44|312.44|314.44|312.44|314.39|312.39|7
1726489210000|2024-09-16 12:20:10|314.43|312.43|314.42|312.42|314.45|312.45|314.41|312.41|11
1726489220000|2024-09-16 12:20:20|314.41|312.41|314.39|312.39|314.41|312.41|314.39|312.39|2
1726489230000|2024-09-16 12:20:30|314.38|312.38|314.29|312.29|314.38|312.38|314.25|312.25|9
1726489240000|2024-09-16 12:20:40|314.28|312.28|314.29|312.29|314.3|312.3|314.25|312.25|12
1726489250000|2024-09-16 12:20:50|314.3|312.3|314.34|312.34|314.35|312.35|314.3|312.3|17
1726489260000|2024-09-16 12:21:00|314.33|312.33|314.33|312.33|314.36|312.36|314.33|312.33|16
1726489270000|2024-09-16 12:21:10|314.34|312.34|314.33|312.33|314.34|312.34|314.33|312.33|6
1726489280000|2024-09-16 12:21:20|314.41|312.41|314.38|312.38|314.41|312.41|314.34|312.34|10
1726489290000|2024-09-16 12:21:30|314.42|312.42|314.43|312.43|314.45|312.45|314.42|312.42|8
1726489300000|2024-09-16 12:21:40|314.44|312.44|314.52|312.52|314.53|312.53|314.44|312.44|10
1726489310000|2024-09-16 12:21:50|314.51|312.51|314.55|312.55|314.56|312.56|314.51|312.51|7
1726489320000|2024-09-16 12:22:00|314.54|312.54|314.53|312.53|314.54|312.54|314.53|312.53|2
1726489330000|2024-09-16 12:22:10|314.54|312.54|314.54|312.54|314.54|312.54|314.53|312.53|9
1726489340000|2024-09-16 12:22:20|314.53|312.53|314.53|312.53|314.54|312.54|314.52|312.52|9
1726489350000|2024-09-16 12:22:30|314.54|312.54|314.54|312.54|314.54|312.54|314.54|312.54|1
1726489360000|2024-09-16 12:22:40|314.55|312.55|314.53|312.53|314.55|312.55|314.53|312.53|5
1726489370000|2024-09-16 12:22:50|314.51|312.51|314.52|312.52|314.52|312.52|314.51|312.51|2
1726489380000|2024-09-16 12:23:00|314.53|312.53|314.52|312.52|314.53|312.53|314.52|312.52|4
1726489390000|2024-09-16 12:23:10|314.53|312.53|314.52|312.52|314.53|312.53|314.52|312.52|4
1726489400000|2024-09-16 12:23:20|314.5|312.5|314.49|312.49|314.5|312.5|314.49|312.49|2
1726489430000|2024-09-16 12:23:50|314.31|312.31|314.13|312.13|314.31|312.31|314.13|312.13|10
1726489440000|2024-09-16 12:24:00|314.12|312.12|314.18|312.18|314.25|312.25|314.12|312.12|18
1726489450000|2024-09-16 12:24:10|314.17|312.17|314.12|312.12|314.18|312.18|314.08|312.08|16
1726489460000|2024-09-16 12:24:20|314.16|312.16|314.28|312.28|314.3|312.3|314.16|312.16|25
1726489470000|2024-09-16 12:24:30|314.29|312.29|314.24|312.24|314.31|312.31|314.24|312.24|11
1726489480000|2024-09-16 12:24:40|314.23|312.23|314.19|312.19|314.23|312.23|314.17|312.17|11
1726489490000|2024-09-16 12:24:50|314.18|312.18|314.23|312.23|314.23|312.23|314.17|312.17|14
1726489500000|2024-09-16 12:25:00|314.22|312.22|314.25|312.25|314.25|312.25|314.2|312.2|8
1726489510000|2024-09-16 12:25:10|314.24|312.24|314.15|312.15|314.26|312.26|314.12|312.12|13
1726489520000|2024-09-16 12:25:20|314.16|312.16|314.15|312.15|314.16|312.16|314.03|312.03|17
1726489530000|2024-09-16 12:25:30|314.14|312.14|314.11|312.11|314.14|312.14|314.06|312.06|8
1726489540000|2024-09-16 12:25:40|314.1|312.1|314.19|312.19|314.19|312.19|314.09|312.09|15
1726489550000|2024-09-16 12:25:50|314.18|312.18|314.1|312.1|314.2|312.2|314.09|312.09|11
1726489560000|2024-09-16 12:26:00|314.09|312.09|313.96|311.96|314.09|312.09|313.95|311.95|15
1726489570000|2024-09-16 12:26:10|313.95|311.95|313.94|311.94|313.96|311.96|313.93|311.93|15
1726489580000|2024-09-16 12:26:20|313.93|311.93|313.97|311.97|313.99|311.99|313.93|311.93|15
1726489590000|2024-09-16 12:26:30|313.96|311.96|313.96|311.96|313.98|311.98|313.94|311.94|8
1726489600000|2024-09-16 12:26:40|313.97|311.97|314.1|312.1|314.13|312.13|313.96|311.96|14
1726489610000|2024-09-16 12:26:50|314.11|312.11|314.17|312.17|314.21|312.21|314.11|312.11|10
1726489620000|2024-09-16 12:27:00|314.07|312.07|314.13|312.13|314.16|312.16|314.02|312.02|19
1726489630000|2024-09-16 12:27:10|314.14|312.14|314.15|312.15|314.19|312.19|314.1|312.1|12
1726489640000|2024-09-16 12:27:20|314.16|312.16|314.19|312.19|314.22|312.22|314.15|312.15|18
1726489650000|2024-09-16 12:27:30|314.2|312.2|314.17|312.17|314.2|312.2|314.15|312.15|15
1726489660000|2024-09-16 12:27:40|314.21|312.21|314.19|312.19|314.22|312.22|314.19|312.19|12
1726489670000|2024-09-16 12:27:50|314.2|312.2|314.2|312.2|314.21|312.21|314.19|312.19|7
1726489680000|2024-09-16 12:28:00|314.18|312.18|314.23|312.23|314.24|312.24|314.17|312.17|9
1726489690000|2024-09-16 12:28:10|314.21|312.21|314.25|312.25|314.25|312.25|314.21|312.21|17
1726489700000|2024-09-16 12:28:20|314.27|312.27|314.26|312.26|314.31|312.31|314.24|312.24|15
1726489710000|2024-09-16 12:28:30|314.25|312.25|314.25|312.25|314.26|312.26|314.25|312.25|11
1726489720000|2024-09-16 12:28:40|314.28|312.28|314.26|312.26|314.31|312.31|314.26|312.26|13
1726489730000|2024-09-16 12:28:50|314.25|312.25|314.24|312.24|314.25|312.25|314.24|312.24|2
1726489750000|2024-09-16 12:29:10|314.21|312.21|314.22|312.22|314.22|312.22|314.19|312.19|19
1726489760000|2024-09-16 12:29:20|314.21|312.21|314.27|312.27|314.27|312.27|314.18|312.18|10
1726489770000|2024-09-16 12:29:30|314.28|312.28|314.28|312.28|314.3|312.3|314.27|312.27|10
1726489790000|2024-09-16 12:29:50|314.26|312.26|314.23|312.23|314.26|312.26|314.23|312.23|4
1726489800000|2024-09-16 12:30:00|314.28|312.28|314.36|312.36|314.36|312.36|314.23|312.23|23
1726489810000|2024-09-16 12:30:10|314.37|312.37|314.26|312.26|314.39|312.39|314.21|312.21|19
1726489820000|2024-09-16 12:30:20|314.24|312.24|314.25|312.25|314.27|312.27|314.21|312.21|14
1726489830000|2024-09-16 12:30:30|314.26|312.26|314.22|312.22|314.26|312.26|314.22|312.22|6
1726489840000|2024-09-16 12:30:40|314.23|312.23|314.29|312.29|314.3|312.3|314.23|312.23|8
1726489850000|2024-09-16 12:30:50|314.28|312.28|314.3|312.3|314.3|312.3|314.28|312.28|9
1726489860000|2024-09-16 12:31:00|314.29|312.29|314.17|312.17|314.29|312.29|314.15|312.15|8
1726489870000|2024-09-16 12:31:10|314.18|312.18|314.03|312.03|314.18|312.18|314.03|312.03|14
1726489880000|2024-09-16 12:31:20|314.04|312.04|314.09|312.09|314.12|312.12|314.03|312.03|14
1726489890000|2024-09-16 12:31:30|314.08|312.08|314.22|312.22|314.22|312.22|314.08|312.08|14
1726489900000|2024-09-16 12:31:40|314.24|312.24|314.37|312.37|314.4|312.4|314.23|312.23|17
1726489910000|2024-09-16 12:31:50|314.38|312.38|314.43|312.43|314.43|312.43|314.38|312.38|15
1726489920000|2024-09-16 12:32:00|314.4|312.4|314.51|312.51|314.52|312.52|314.4|312.4|11
1726489930000|2024-09-16 12:32:10|314.52|312.52|314.54|312.54|314.54|312.54|314.48|312.48|10
1726489940000|2024-09-16 12:32:20|314.52|312.52|314.56|312.56|314.56|312.56|314.52|312.52|8
1726489950000|2024-09-16 12:32:30|314.58|312.58|314.61|312.61|314.61|312.61|314.58|312.58|4
1726489960000|2024-09-16 12:32:40|314.59|312.59|314.6|312.6|314.62|312.62|314.59|312.59|12
1726489970000|2024-09-16 12:32:50|314.58|312.58|314.59|312.59|314.59|312.59|314.58|312.58|2
1726489980000|2024-09-16 12:33:00|314.58|312.58|314.43|312.43|314.58|312.58|314.42|312.42|7
1726489990000|2024-09-16 12:33:10|314.44|312.44|314.4|312.4|314.46|312.46|314.37|312.37|21
1726490000000|2024-09-16 12:33:20|314.39|312.39|314.39|312.39|314.41|312.41|314.38|312.38|8
1726490010000|2024-09-16 12:33:30|314.4|312.4|314.4|312.4|314.4|312.4|314.4|312.4|1
1726490020000|2024-09-16 12:33:40|314.41|312.41|314.44|312.44|314.46|312.46|314.4|312.4|15
1726490030000|2024-09-16 12:33:50|314.43|312.43|314.4|312.4|314.43|312.43|314.4|312.4|8
1726490040000|2024-09-16 12:34:00|314.41|312.41|314.46|312.46|314.46|312.46|314.41|312.41|7
1726490050000|2024-09-16 12:34:10|314.44|312.44|314.52|312.52|314.53|312.53|314.44|312.44|12
1726490060000|2024-09-16 12:34:20|314.5|312.5|314.42|312.42|314.5|312.5|314.42|312.42|10
1726490070000|2024-09-16 12:34:30|314.41|312.41|314.36|312.36|314.41|312.41|314.3|312.3|13
1726490080000|2024-09-16 12:34:40|314.37|312.37|314.35|312.35|314.37|312.37|314.34|312.34|9
1726490090000|2024-09-16 12:34:50|314.36|312.36|314.36|312.36|314.37|312.37|314.35|312.35|13
1726490100000|2024-09-16 12:35:00|314.37|312.37|314.42|312.42|314.43|312.43|314.36|312.36|12
1726490110000|2024-09-16 12:35:10|314.41|312.41|314.46|312.46|314.48|312.48|314.41|312.41|12
1726490120000|2024-09-16 12:35:20|314.45|312.45|314.39|312.39|314.45|312.45|314.38|312.38|7
1726490130000|2024-09-16 12:35:30|314.4|312.4|314.37|312.37|314.4|312.4|314.33|312.33|9
1726490140000|2024-09-16 12:35:40|314.36|312.36|314.33|312.33|314.41|312.41|314.32|312.32|18
1726490150000|2024-09-16 12:35:50|314.32|312.32|314.23|312.23|314.34|312.34|314.21|312.21|9
1726490160000|2024-09-16 12:36:00|314.24|312.24|314.12|312.12|314.28|312.28|314.12|312.12|19
1726490170000|2024-09-16 12:36:10|314.11|312.11|314.17|312.17|314.19|312.19|314.1|312.1|17
1726490180000|2024-09-16 12:36:20|314.15|312.15|314.17|312.17|314.19|312.19|314.12|312.12|15
1726490190000|2024-09-16 12:36:30|314.18|312.18|314.07|312.07|314.18|312.18|314.01|312.01|26
1726490200000|2024-09-16 12:36:40|314.08|312.08|314.06|312.06|314.1|312.1|314.01|312.01|20
1726490210000|2024-09-16 12:36:50|314.04|312.04|314.14|312.14|314.14|312.14|314.04|312.04|18
1726490220000|2024-09-16 12:37:00|314.15|312.15|314.16|312.16|314.23|312.23|314.14|312.14|19
1726490230000|2024-09-16 12:37:10|314.18|312.18|314.16|312.16|314.19|312.19|314.16|312.16|13
1726490240000|2024-09-16 12:37:20|314.18|312.18|314.13|312.13|314.18|312.18|314.12|312.12|11
1726490250000|2024-09-16 12:37:30|314.12|312.12|314.12|312.12|314.13|312.13|314.12|312.12|3
1726490260000|2024-09-16 12:37:40|314.13|312.13|314.12|312.12|314.19|312.19|314.1|312.1|11
1726490270000|2024-09-16 12:37:50|314.16|312.16|314.18|312.18|314.18|312.18|314.16|312.16|12
1726490280000|2024-09-16 12:38:00|314.19|312.19|314.23|312.23|314.25|312.25|314.19|312.19|20
1726490290000|2024-09-16 12:38:10|314.24|312.24|314.19|312.19|314.25|312.25|314.19|312.19|7
1726490300000|2024-09-16 12:38:20|314.2|312.2|314.21|312.21|314.21|312.21|314.16|312.16|7
1726490310000|2024-09-16 12:38:30|314.22|312.22|314.26|312.26|314.28|312.28|314.22|312.22|12
1726490320000|2024-09-16 12:38:40|314.25|312.25|314.27|312.27|314.27|312.27|314.25|312.25|9
1726490330000|2024-09-16 12:38:50|314.28|312.28|314.25|312.25|314.28|312.28|314.25|312.25|5
1726490360000|2024-09-16 12:39:20|314.24|312.24|314.2|312.2|314.24|312.24|314.19|312.19|5
1726490370000|2024-09-16 12:39:30|314.19|312.19|314.18|312.18|314.2|312.2|314.18|312.18|6
1726490380000|2024-09-16 12:39:40|314.19|312.19|314.19|312.19|314.19|312.19|314.18|312.18|5
1726490390000|2024-09-16 12:39:50|314.18|312.18|314.19|312.19|314.19|312.19|314.18|312.18|4
1726490400000|2024-09-16 12:40:00|314.16|312.16|313.88|311.88|314.16|312.16|313.88|311.88|19
1726490410000|2024-09-16 12:40:10|313.89|311.89|313.88|311.88|313.95|311.95|313.88|311.88|14
1726490420000|2024-09-16 12:40:20|313.82|311.82|313.78|311.78|313.82|311.82|313.77|311.77|11
1726490430000|2024-09-16 12:40:30|313.8|311.8|313.85|311.85|313.87|311.87|313.8|311.8|14
1726490440000|2024-09-16 12:40:40|313.84|311.84|313.81|311.81|313.84|311.84|313.81|311.81|9
1726490450000|2024-09-16 12:40:50|313.78|311.78|313.69|311.69|313.78|311.78|313.59|311.59|17
1726490460000|2024-09-16 12:41:00|313.71|311.71|313.71|311.71|313.73|311.73|313.54|311.54|28
1726490470000|2024-09-16 12:41:10|313.72|311.72|313.83|311.83|313.85|311.85|313.72|311.72|21
1726490480000|2024-09-16 12:41:20|313.82|311.82|313.94|311.94|313.96|311.96|313.8|311.8|23
1726490490000|2024-09-16 12:41:30|313.93|311.93|313.92|311.92|313.95|311.95|313.9|311.9|21
1726490500000|2024-09-16 12:41:40|313.91|311.91|313.91|311.91|313.96|311.96|313.88|311.88|23
1726490510000|2024-09-16 12:41:50|313.9|311.9|313.9|311.9|313.93|311.93|313.87|311.87|10
1726490520000|2024-09-16 12:42:00|313.89|311.89|314.02|312.02|314.02|312.02|313.89|311.89|16
1726490530000|2024-09-16 12:42:10|314.03|312.03|314.11|312.11|314.11|312.11|314.02|312.02|20
1726490540000|2024-09-16 12:42:20|314.1|312.1|314.18|312.18|314.19|312.19|314.09|312.09|18
1726490550000|2024-09-16 12:42:30|314.2|312.2|314.19|312.19|314.22|312.22|314.18|312.18|17
1726490560000|2024-09-16 12:42:40|314.2|312.2|314.2|312.2|314.21|312.21|314.19|312.19|7
1726490570000|2024-09-16 12:42:50|314.21|312.21|314.23|312.23|314.25|312.25|314.2|312.2|13
1726490580000|2024-09-16 12:43:00|314.26|312.26|314.26|312.26|314.31|312.31|314.25|312.25|7
1726490590000|2024-09-16 12:43:10|314.25|312.25|314.26|312.26|314.27|312.27|314.25|312.25|6
1726490600000|2024-09-16 12:43:20|314.27|312.27|314.33|312.33|314.4|312.4|314.27|312.27|12
1726490610000|2024-09-16 12:43:30|314.34|312.34|314.38|312.38|314.38|312.38|314.33|312.33|11
1726490620000|2024-09-16 12:43:40|314.42|312.42|314.49|312.49|314.49|312.49|314.42|312.42|10
1726490630000|2024-09-16 12:43:50|314.5|312.5|314.51|312.51|314.52|312.52|314.49|312.49|7
1726490640000|2024-09-16 12:44:00|314.52|312.52|314.53|312.53|314.54|312.54|314.52|312.52|5
1726490650000|2024-09-16 12:44:10|314.54|312.54|314.55|312.55|314.55|312.55|314.53|312.53|4
1726490660000|2024-09-16 12:44:20|314.54|312.54|314.51|312.51|314.54|312.54|314.51|312.51|4
1726490670000|2024-09-16 12:44:30|314.52|312.52|314.56|312.56|314.56|312.56|314.52|312.52|5
1726490680000|2024-09-16 12:44:40|314.57|312.57|314.59|312.59|314.59|312.59|314.57|312.57|3
1726490700000|2024-09-16 12:45:00|314.56|312.56|314.58|312.58|314.58|312.58|314.5|312.5|10
1726490710000|2024-09-16 12:45:10|314.6|312.6|314.67|312.67|314.67|312.67|314.6|312.6|5
1726490720000|2024-09-16 12:45:20|314.68|312.68|314.68|312.68|314.68|312.68|314.68|312.68|1
1726490730000|2024-09-16 12:45:30|314.67|312.67|314.82|312.82|314.83|312.83|314.67|312.67|9
1726490750000|2024-09-16 12:45:50|314.83|312.83|314.87|312.87|314.87|312.87|314.83|312.83|5
1726490760000|2024-09-16 12:46:00|314.84|312.84|314.97|312.97|314.99|312.99|314.84|312.84|15
1726490770000|2024-09-16 12:46:10|314.98|312.98|314.92|312.92|314.98|312.98|314.92|312.92|14
1726490780000|2024-09-16 12:46:20|314.91|312.91|314.97|312.97|314.97|312.97|314.91|312.91|13
1726490790000|2024-09-16 12:46:30|314.98|312.98|314.83|312.83|314.99|312.99|314.83|312.83|18
1726490800000|2024-09-16 12:46:40|314.84|312.84|314.83|312.83|314.9|312.9|314.8|312.8|13
1726490810000|2024-09-16 12:46:50|314.82|312.82|314.8|312.8|314.82|312.82|314.8|312.8|4
1726490820000|2024-09-16 12:47:00|314.81|312.81|314.86|312.86|314.89|312.89|314.81|312.81|17
1726490830000|2024-09-16 12:47:10|314.85|312.85|314.8|312.8|314.86|312.86|314.76|312.76|17
1726490840000|2024-09-16 12:47:20|314.81|312.81|314.76|312.76|314.81|312.81|314.74|312.74|15
1726490850000|2024-09-16 12:47:30|314.77|312.77|314.75|312.75|314.78|312.78|314.74|312.74|15
1726490860000|2024-09-16 12:47:40|314.76|312.76|314.79|312.79|314.79|312.79|314.75|312.75|10
1726490870000|2024-09-16 12:47:50|314.8|312.8|314.78|312.78|314.82|312.82|314.78|312.78|9
1726490880000|2024-09-16 12:48:00|314.77|312.77|314.64|312.64|314.77|312.77|314.63|312.63|10
1726490890000|2024-09-16 12:48:10|314.65|312.65|314.61|312.61|314.65|312.65|314.55|312.55|25
1726490900000|2024-09-16 12:48:20|314.59|312.59|314.58|312.58|314.7|312.7|314.57|312.57|24
1726490910000|2024-09-16 12:48:30|314.57|312.57|314.57|312.57|314.59|312.59|314.57|312.57|16
1726490920000|2024-09-16 12:48:40|314.6|312.6|314.51|312.51|314.6|312.6|314.51|312.51|7
1726490930000|2024-09-16 12:48:50|314.5|312.5|314.37|312.37|314.5|312.5|314.37|312.37|11
1726490940000|2024-09-16 12:49:00|314.38|312.38|314.45|312.45|314.48|312.48|314.37|312.37|21
1726490950000|2024-09-16 12:49:10|314.44|312.44|314.42|312.42|314.44|312.44|314.4|312.4|6
1726490960000|2024-09-16 12:49:20|314.41|312.41|314.37|312.37|314.42|312.42|314.37|312.37|9
1726490970000|2024-09-16 12:49:30|314.39|312.39|314.33|312.33|314.39|312.39|314.33|312.33|11
1726490990000|2024-09-16 12:49:50|314.37|312.37|314.42|312.42|314.43|312.43|314.37|312.37|7
1726491000000|2024-09-16 12:50:00|314.37|312.37|314.24|312.24|314.37|312.37|314.24|312.24|4
1726491010000|2024-09-16 12:50:10|314.23|312.23|314.28|312.28|314.29|312.29|314.23|312.23|20
1726491020000|2024-09-16 12:50:20|314.32|312.32|314.28|312.28|314.35|312.35|314.28|312.28|12
1726491030000|2024-09-16 12:50:30|314.29|312.29|314.05|312.05|314.29|312.29|314.03|312.03|11
1726491040000|2024-09-16 12:50:40|314.06|312.06|313.94|311.94|314.06|312.06|313.93|311.93|18
1726491050000|2024-09-16 12:50:50|313.93|311.93|314|312|314|312|313.93|311.93|23
1726491060000|2024-09-16 12:51:00|314.02|312.02|314.08|312.08|314.11|312.11|314.02|312.02|23
1726491070000|2024-09-16 12:51:10|314.18|312.18|314.17|312.17|314.19|312.19|314.1|312.1|15
1726491080000|2024-09-16 12:51:20|314.16|312.16|314.17|312.17|314.18|312.18|314.15|312.15|7
1726491090000|2024-09-16 12:51:30|314.18|312.18|314.11|312.11|314.22|312.22|314.05|312.05|15
1726491100000|2024-09-16 12:51:40|314.15|312.15|314.17|312.17|314.21|312.21|314.09|312.09|21
1726491110000|2024-09-16 12:51:50|314.19|312.19|314.16|312.16|314.19|312.19|314.15|312.15|17
1726491120000|2024-09-16 12:52:00|314.17|312.17|314.09|312.09|314.19|312.19|314.09|312.09|14
1726491130000|2024-09-16 12:52:10|314.08|312.08|314.03|312.03|314.15|312.15|314.03|312.03|24
1726491140000|2024-09-16 12:52:20|314.04|312.04|313.88|311.88|314.04|312.04|313.85|311.85|11
1726491150000|2024-09-16 12:52:30|313.87|311.87|313.88|311.88|313.89|311.89|313.86|311.86|7
1726491160000|2024-09-16 12:52:40|313.87|311.87|313.96|311.96|313.98|311.98|313.87|311.87|9
1726491170000|2024-09-16 12:52:50|313.95|311.95|313.97|311.97|313.97|311.97|313.92|311.92|11
1726491180000|2024-09-16 12:53:00|313.96|311.96|313.95|311.95|313.96|311.96|313.93|311.93|6
1726491190000|2024-09-16 12:53:10|313.94|311.94|314.01|312.01|314.01|312.01|313.94|311.94|6
1726491200000|2024-09-16 12:53:20|314.02|312.02|314.03|312.03|314.06|312.06|314.02|312.02|5
1726491210000|2024-09-16 12:53:30|313.99|311.99|313.99|311.99|314|312|313.99|311.99|3
1726491270000|2024-09-16 12:54:30|313.97|311.97|313.85|311.85|313.98|311.98|313.84|311.84|9
1726491280000|2024-09-16 12:54:40|313.84|311.84|313.81|311.81|313.84|311.84|313.81|311.81|5
1726491290000|2024-09-16 12:54:50|313.82|311.82|313.73|311.73|313.83|311.83|313.68|311.68|9
1726491300000|2024-09-16 12:55:00|313.75|311.75|313.79|311.79|313.79|311.79|313.74|311.74|4
1726491310000|2024-09-16 12:55:10|313.78|311.78|313.79|311.79|313.83|311.83|313.76|311.76|14
1726491320000|2024-09-16 12:55:20|313.83|311.83|313.89|311.89|313.92|311.92|313.78|311.78|13
1726491330000|2024-09-16 12:55:30|313.88|311.88|314.02|312.02|314.03|312.03|313.88|311.88|16
1726491340000|2024-09-16 12:55:40|314.03|312.03|314.02|312.02|314.03|312.03|314.01|312.01|15
1726491360000|2024-09-16 12:56:00|314.01|312.01|313.95|311.95|314.01|312.01|313.95|311.95|5
1726491370000|2024-09-16 12:56:10|313.92|311.92|313.87|311.87|313.92|311.92|313.86|311.86|6
1726491400000|2024-09-16 12:56:40|313.85|311.85|313.85|311.85|313.86|311.86|313.81|311.81|14
1726491410000|2024-09-16 12:56:50|313.84|311.84|313.83|311.83|313.85|311.85|313.83|311.83|6
1726491420000|2024-09-16 12:57:00|313.84|311.84|313.86|311.86|313.9|311.9|313.84|311.84|13
1726491430000|2024-09-16 12:57:10|313.85|311.85|313.85|311.85|313.86|311.86|313.85|311.85|5
1726491440000|2024-09-16 12:57:20|313.87|311.87|313.96|311.96|313.97|311.97|313.86|311.86|13
1726491450000|2024-09-16 12:57:30|313.97|311.97|314.02|312.02|314.02|312.02|313.97|311.97|5
1726491460000|2024-09-16 12:57:40|314.03|312.03|314.05|312.05|314.05|312.05|314.03|312.03|3
1726491480000|2024-09-16 12:58:00|314.06|312.06|314.09|312.09|314.09|312.09|314.06|312.06|4
1726491510000|2024-09-16 12:58:30|314.03|312.03|314.03|312.03|314.03|312.03|314.03|312.03|1
1726491530000|2024-09-16 12:58:50|314.04|312.04|314.04|312.04|314.04|312.04|314.03|312.03|3
1726491540000|2024-09-16 12:59:00|314.05|312.05|314.08|312.08|314.08|312.08|314.05|312.05|4
1726491550000|2024-09-16 12:59:10|314.09|312.09|314.03|312.03|314.09|312.09|314.03|312.03|6
1726491560000|2024-09-16 12:59:20|314.04|312.04|313.99|311.99|314.04|312.04|313.99|311.99|4
1726491570000|2024-09-16 12:59:30|313.96|311.96|313.84|311.84|313.96|311.96|313.84|311.84|7
1726491580000|2024-09-16 12:59:40|313.83|311.83|313.79|311.79|313.83|311.83|313.75|311.75|8
1726491590000|2024-09-16 12:59:50|313.8|311.8|313.8|311.8|313.8|311.8|313.8|311.8|1
1726491610000|2024-09-16 13:00:10|313.79|311.79|313.75|311.75|313.79|311.79|313.75|311.75|2
1726491620000|2024-09-16 13:00:20|313.73|311.73|313.72|311.72|313.75|311.75|313.71|311.71|13
1726491630000|2024-09-16 13:00:30|313.67|311.67|313.62|311.62|313.67|311.67|313.59|311.59|5
1726491640000|2024-09-16 13:00:40|313.63|311.63|313.63|311.63|313.63|311.63|313.63|311.63|1
1726491650000|2024-09-16 13:00:50|313.65|311.65|313.7|311.7|313.7|311.7|313.65|311.65|7
1726491660000|2024-09-16 13:01:00|313.73|311.73|313.73|311.73|313.78|311.78|313.7|311.7|19
1726491670000|2024-09-16 13:01:10|313.71|311.71|313.75|311.75|313.75|311.75|313.68|311.68|21
1726491680000|2024-09-16 13:01:20|313.74|311.74|313.75|311.75|313.79|311.79|313.74|311.74|13
1726491690000|2024-09-16 13:01:30|313.76|311.76|313.87|311.87|313.88|311.88|313.76|311.76|12
1726491700000|2024-09-16 13:01:40|313.88|311.88|313.86|311.86|313.88|311.88|313.85|311.85|6
1726491710000|2024-09-16 13:01:50|313.91|311.91|313.87|311.87|313.91|311.91|313.86|311.86|6
1726491720000|2024-09-16 13:02:00|313.86|311.86|313.87|311.87|313.88|311.88|313.75|311.75|12
1726491730000|2024-09-16 13:02:10|313.86|311.86|313.87|311.87|313.87|311.87|313.86|311.86|2
1726491740000|2024-09-16 13:02:20|313.92|311.92|313.99|311.99|313.99|311.99|313.92|311.92|8
1726491750000|2024-09-16 13:02:30|314.02|312.02|314.04|312.04|314.04|312.04|314.02|312.02|7
1726491760000|2024-09-16 13:02:40|314.03|312.03|314.03|312.03|314.03|312.03|314.03|312.03|1
1726491780000|2024-09-16 13:03:00|314.04|312.04|314.15|312.15|314.15|312.15|314.04|312.04|10
1726491790000|2024-09-16 13:03:10|314.16|312.16|314.17|312.17|314.17|312.17|314.16|312.16|4
1726491800000|2024-09-16 13:03:20|314.18|312.18|314.19|312.19|314.19|312.19|314.18|312.18|4
1726491820000|2024-09-16 13:03:40|314.18|312.18|314.18|312.18|314.19|312.19|314.18|312.18|5
1726491830000|2024-09-16 13:03:50|314.19|312.19|314.19|312.19|314.19|312.19|314.19|312.19|1
1726491840000|2024-09-16 13:04:00|314.15|312.15|314.16|312.16|314.16|312.16|314.15|312.15|2
1726491850000|2024-09-16 13:04:10|314.17|312.17|314.16|312.16|314.18|312.18|314.16|312.16|3
1726491860000|2024-09-16 13:04:20|314.17|312.17|314.12|312.12|314.17|312.17|314.11|312.11|5
1726491870000|2024-09-16 13:04:30|314.13|312.13|314.08|312.08|314.14|312.14|314.08|312.08|6
1726491950000|2024-09-16 13:05:50|314.09|312.09|314.08|312.08|314.09|312.09|314.08|312.08|2
1726491960000|2024-09-16 13:06:00|314.09|312.09|314.1|312.1|314.1|312.1|314.09|312.09|2
1726491970000|2024-09-16 13:06:10|314.11|312.11|314.12|312.12|314.13|312.13|314.11|312.11|4
1726491980000|2024-09-16 13:06:20|314.13|312.13|314.14|312.14|314.14|312.14|314.13|312.13|4
1726491990000|2024-09-16 13:06:30|314.15|312.15|314.14|312.14|314.15|312.15|314.14|312.14|2
1726492000000|2024-09-16 13:06:40|314.15|312.15|314.14|312.14|314.15|312.15|314.14|312.14|2
1726492010000|2024-09-16 13:06:50|314.1|312.1|314.08|312.08|314.1|312.1|314.08|312.08|4
1726492020000|2024-09-16 13:07:00|314.09|312.09|314.09|312.09|314.1|312.1|314.09|312.09|5
1726492030000|2024-09-16 13:07:10|314.1|312.1|314.09|312.09|314.1|312.1|314.09|312.09|2
1726492040000|2024-09-16 13:07:20|314.08|312.08|314.08|312.08|314.08|312.08|314.08|312.08|1
1726492060000|2024-09-16 13:07:40|314.06|312.06|313.85|311.85|314.06|312.06|313.85|311.85|6
1726492120000|2024-09-16 13:08:40|313.86|311.86|313.88|311.88|313.9|311.9|313.86|311.86|6
1726492130000|2024-09-16 13:08:50|313.87|311.87|313.96|311.96|313.98|311.98|313.87|311.87|9
1726492140000|2024-09-16 13:09:00|313.99|311.99|313.97|311.97|313.99|311.99|313.97|311.97|2
1726492150000|2024-09-16 13:09:10|314|312|313.98|311.98|314|312|313.97|311.97|7
1726492160000|2024-09-16 13:09:20|313.99|311.99|314.01|312.01|314.01|312.01|313.99|311.99|3
1726492170000|2024-09-16 13:09:30|313.99|311.99|314|312|314.01|312.01|313.99|311.99|6
1726492180000|2024-09-16 13:09:40|313.98|311.98|313.93|311.93|313.98|311.98|313.92|311.92|6
1726492190000|2024-09-16 13:09:50|313.94|311.94|313.94|311.94|313.99|311.99|313.93|311.93|10
1726492200000|2024-09-16 13:10:00|313.95|311.95|313.99|311.99|314.01|312.01|313.95|311.95|15
1726492210000|2024-09-16 13:10:10|313.98|311.98|313.98|311.98|314|312|313.95|311.95|9
1726492220000|2024-09-16 13:10:20|314|312|314|312|314.01|312.01|313.96|311.96|11
1726492230000|2024-09-16 13:10:30|313.99|311.99|313.85|311.85|313.99|311.99|313.85|311.85|5
1726492260000|2024-09-16 13:11:00|313.84|311.84|313.84|311.84|313.85|311.85|313.82|311.82|6
1726492270000|2024-09-16 13:11:10|313.85|311.85|313.85|311.85|313.85|311.85|313.85|311.85|1
1726492280000|2024-09-16 13:11:20|313.83|311.83|313.81|311.81|313.83|311.83|313.81|311.81|3
1726492290000|2024-09-16 13:11:30|313.83|311.83|313.63|311.63|313.83|311.83|313.63|311.63|11
1726492300000|2024-09-16 13:11:40|313.64|311.64|313.66|311.66|313.67|311.67|313.64|311.64|9
1726492310000|2024-09-16 13:11:50|313.65|311.65|313.66|311.66|313.66|311.66|313.65|311.65|2
1726492320000|2024-09-16 13:12:00|313.67|311.67|313.68|311.68|313.69|311.69|313.65|311.65|9
1726492330000|2024-09-16 13:12:10|313.67|311.67|313.66|311.66|313.69|311.69|313.66|311.66|6
1726492340000|2024-09-16 13:12:20|313.64|311.64|313.63|311.63|313.64|311.64|313.63|311.63|2
1726492350000|2024-09-16 13:12:30|313.64|311.64|313.65|311.65|313.65|311.65|313.64|311.64|2
1726492360000|2024-09-16 13:12:40|313.66|311.66|313.7|311.7|313.72|311.72|313.66|311.66|6
1726492370000|2024-09-16 13:12:50|313.69|311.69|313.71|311.71|313.71|311.71|313.69|311.69|2
1726492380000|2024-09-16 13:13:00|313.72|311.72|313.77|311.77|313.79|311.79|313.72|311.72|5
1726492390000|2024-09-16 13:13:10|313.78|311.78|313.89|311.89|313.89|311.89|313.77|311.77|17
1726492400000|2024-09-16 13:13:20|313.9|311.9|314.03|312.03|314.04|312.04|313.9|311.9|20
1726492410000|2024-09-16 13:13:30|314.02|312.02|314.01|312.01|314.03|312.03|313.97|311.97|12
1726492420000|2024-09-16 13:13:40|314.03|312.03|314.04|312.04|314.04|312.04|314.02|312.02|8
1726492430000|2024-09-16 13:13:50|314.03|312.03|314.03|312.03|314.03|312.03|314.01|312.01|9
1726492440000|2024-09-16 13:14:00|314.02|312.02|313.99|311.99|314.02|312.02|313.96|311.96|12
1726492450000|2024-09-16 13:14:10|314|312|314|312|314.03|312.03|314|312|12
1726492460000|2024-09-16 13:14:20|313.98|311.98|314.02|312.02|314.02|312.02|313.98|311.98|5
1726492470000|2024-09-16 13:14:30|314.01|312.01|314.03|312.03|314.04|312.04|313.99|311.99|10
1726492480000|2024-09-16 13:14:40|314.02|312.02|314.02|312.02|314.04|312.04|314.01|312.01|6
1726492500000|2024-09-16 13:15:00|314.04|312.04|314.06|312.06|314.07|312.07|313.99|311.99|19
1726492510000|2024-09-16 13:15:10|314.07|312.07|314.08|312.08|314.08|312.08|314.06|312.06|6
1726492520000|2024-09-16 13:15:20|314.09|312.09|314.08|312.08|314.12|312.12|314.08|312.08|7
1726492540000|2024-09-16 13:15:40|314.06|312.06|314.03|312.03|314.06|312.06|313.97|311.97|7
1726492550000|2024-09-16 13:15:50|314.05|312.05|314.05|312.05|314.07|312.07|314.02|312.02|22
1726492560000|2024-09-16 13:16:00|314.03|312.03|314.06|312.06|314.07|312.07|314.01|312.01|21
1726492570000|2024-09-16 13:16:10|314.08|312.08|314.06|312.06|314.08|312.08|314.06|312.06|3
1726492580000|2024-09-16 13:16:20|314.04|312.04|314.08|312.08|314.08|312.08|314.04|312.04|5
1726492590000|2024-09-16 13:16:30|314.09|312.09|314.08|312.08|314.09|312.09|314.08|312.08|2
1726492600000|2024-09-16 13:16:40|314.09|312.09|314.12|312.12|314.12|312.12|314.09|312.09|4
1726492620000|2024-09-16 13:17:00|314.13|312.13|314.14|312.14|314.14|312.14|314.13|312.13|2
1726492630000|2024-09-16 13:17:10|314.12|312.12|314.12|312.12|314.13|312.13|314.1|312.1|7
1726492640000|2024-09-16 13:17:20|314.13|312.13|314.15|312.15|314.17|312.17|314.11|312.11|14
1726492650000|2024-09-16 13:17:30|314.12|312.12|314.08|312.08|314.12|312.12|314.08|312.08|3
1726492660000|2024-09-16 13:17:40|314.04|312.04|313.97|311.97|314.04|312.04|313.94|311.94|5
1726492670000|2024-09-16 13:17:50|313.96|311.96|313.98|311.98|313.98|311.98|313.94|311.94|8
1726492680000|2024-09-16 13:18:00|313.97|311.97|313.97|311.97|313.98|311.98|313.96|311.96|7
1726492690000|2024-09-16 13:18:10|313.96|311.96|313.96|311.96|313.96|311.96|313.96|311.96|1
1726492700000|2024-09-16 13:18:20|313.95|311.95|313.83|311.83|313.95|311.95|313.81|311.81|14
1726492710000|2024-09-16 13:18:30|313.85|311.85|313.85|311.85|313.87|311.87|313.83|311.83|16
1726492720000|2024-09-16 13:18:40|313.87|311.87|313.95|311.95|313.95|311.95|313.86|311.86|22
1726492730000|2024-09-16 13:18:50|313.96|311.96|313.81|311.81|313.96|311.96|313.81|311.81|13
1726492740000|2024-09-16 13:19:00|313.8|311.8|313.87|311.87|313.88|311.88|313.64|311.64|20
1726492750000|2024-09-16 13:19:10|313.89|311.89|313.76|311.76|313.89|311.89|313.75|311.75|18
1726492760000|2024-09-16 13:19:20|313.78|311.78|313.79|311.79|313.8|311.8|313.78|311.78|15
1726492770000|2024-09-16 13:19:30|313.78|311.78|313.8|311.8|313.8|311.8|313.78|311.78|3
1726492780000|2024-09-16 13:19:40|313.81|311.81|313.83|311.83|313.84|311.84|313.79|311.79|12
1726492790000|2024-09-16 13:19:50|313.84|311.84|313.84|311.84|313.88|311.88|313.82|311.82|15
1726492800000|2024-09-16 13:20:00|313.85|311.85|313.73|311.73|313.85|311.85|313.71|311.71|17
1726492810000|2024-09-16 13:20:10|313.72|311.72|313.72|311.72|313.73|311.73|313.66|311.66|11
1726492820000|2024-09-16 13:20:20|313.7|311.7|313.7|311.7|313.71|311.71|313.7|311.7|3
1726492830000|2024-09-16 13:20:30|313.66|311.66|313.65|311.65|313.66|311.66|313.63|311.63|4
1726492840000|2024-09-16 13:20:40|313.64|311.64|313.65|311.65|313.65|311.65|313.62|311.62|12
1726492850000|2024-09-16 13:20:50|313.64|311.64|313.54|311.54|313.65|311.65|313.53|311.53|11
1726492860000|2024-09-16 13:21:00|313.5|311.5|313.52|311.52|313.57|311.57|313.5|311.5|11
1726492870000|2024-09-16 13:21:10|313.53|311.53|313.55|311.55|313.64|311.64|313.53|311.53|17
1726492880000|2024-09-16 13:21:20|313.54|311.54|313.47|311.47|313.61|311.61|313.44|311.44|22
1726492890000|2024-09-16 13:21:30|313.44|311.44|313.45|311.45|313.51|311.51|313.43|311.43|14
1726492900000|2024-09-16 13:21:40|313.44|311.44|313.49|311.49|313.51|311.51|313.44|311.44|5
1726492910000|2024-09-16 13:21:50|313.46|311.46|313.42|311.42|313.46|311.46|313.42|311.42|3
1726492920000|2024-09-16 13:22:00|313.38|311.38|313.34|311.34|313.38|311.38|313.31|311.31|12
1726492930000|2024-09-16 13:22:10|313.35|311.35|313.43|311.43|313.45|311.45|313.33|311.33|14
1726492940000|2024-09-16 13:22:20|313.44|311.44|313.41|311.41|313.5|311.5|313.41|311.41|19
1726492950000|2024-09-16 13:22:30|313.42|311.42|313.37|311.37|313.42|311.42|313.36|311.36|10
1726492960000|2024-09-16 13:22:40|313.39|311.39|313.07|311.07|313.39|311.39|313.07|311.07|18
1726492970000|2024-09-16 13:22:50|313.06|311.06|313.01|311.01|313.08|311.08|312.88|310.88|21
1726492980000|2024-09-16 13:23:00|313.02|311.02|313.12|311.12|313.16|311.16|313|311|27
1726492990000|2024-09-16 13:23:10|313.13|311.13|313.13|311.13|313.17|311.17|313.11|311.11|16
1726493000000|2024-09-16 13:23:20|313.14|311.14|313.21|311.21|313.21|311.21|313.14|311.14|9
1726493020000|2024-09-16 13:23:40|313.22|311.22|313.23|311.23|313.23|311.23|313.22|311.22|2
1726493030000|2024-09-16 13:23:50|313.24|311.24|313.24|311.24|313.24|311.24|313.24|311.24|1
1726493040000|2024-09-16 13:24:00|313.27|311.27|313.27|311.27|313.3|311.3|313.25|311.25|7
1726493050000|2024-09-16 13:24:10|313.28|311.28|313.29|311.29|313.29|311.29|313.28|311.28|2
1726493060000|2024-09-16 13:24:20|313.3|311.3|313.28|311.28|313.3|311.3|313.28|311.28|2
1726493070000|2024-09-16 13:24:30|313.29|311.29|313.28|311.28|313.29|311.29|313.28|311.28|2
1726493080000|2024-09-16 13:24:40|313.29|311.29|313.29|311.29|313.3|311.3|313.28|311.28|4
1726493090000|2024-09-16 13:24:50|313.28|311.28|313.29|311.29|313.29|311.29|313.28|311.28|2
1726493100000|2024-09-16 13:25:00|313.28|311.28|313.29|311.29|313.29|311.29|313.22|311.22|12
1726493110000|2024-09-16 13:25:10|313.3|311.3|313.3|311.3|313.3|311.3|313.3|311.3|1
1726493120000|2024-09-16 13:25:20|313.28|311.28|313.5|311.5|313.5|311.5|313.28|311.28|13
1726493130000|2024-09-16 13:25:30|313.54|311.54|313.51|311.51|313.54|311.54|313.51|311.51|7
1726493160000|2024-09-16 13:26:00|313.5|311.5|313.51|311.51|313.51|311.51|313.5|311.5|2
1726493200000|2024-09-16 13:26:40|313.52|311.52|313.57|311.57|313.57|311.57|313.52|311.52|6
1726493210000|2024-09-16 13:26:50|313.56|311.56|313.54|311.54|313.58|311.58|313.54|311.54|8
1726493220000|2024-09-16 13:27:00|313.55|311.55|313.58|311.58|313.6|311.6|313.55|311.55|9
1726493230000|2024-09-16 13:27:10|313.59|311.59|313.63|311.63|313.63|311.63|313.59|311.59|4
1726493240000|2024-09-16 13:27:20|313.61|311.61|313.83|311.83|313.83|311.83|313.59|311.59|16
1726493250000|2024-09-16 13:27:30|313.84|311.84|313.84|311.84|313.86|311.86|313.84|311.84|5
1726493260000|2024-09-16 13:27:40|313.83|311.83|313.83|311.83|313.83|311.83|313.83|311.83|1
1726493290000|2024-09-16 13:28:10|313.82|311.82|313.81|311.81|313.82|311.82|313.81|311.81|2
1726493310000|2024-09-16 13:28:30|313.83|311.83|313.83|311.83|313.83|311.83|313.83|311.83|1
1726493330000|2024-09-16 13:28:50|313.85|311.85|313.91|311.91|313.91|311.91|313.85|311.85|4
1726493340000|2024-09-16 13:29:00|313.89|311.89|313.89|311.89|313.89|311.89|313.89|311.89|1
1726493350000|2024-09-16 13:29:10|313.86|311.86|313.86|311.86|313.86|311.86|313.86|311.86|1
1726493360000|2024-09-16 13:29:20|313.83|311.83|313.83|311.83|313.83|311.83|313.83|311.83|1
1726493390000|2024-09-16 13:29:50|313.82|311.82|313.69|311.69|313.82|311.82|313.69|311.69|4
1726493400000|2024-09-16 13:30:00|313.68|311.68|313.73|311.73|313.82|311.82|313.67|311.67|14
1726493410000|2024-09-16 13:30:10|313.72|311.72|313.7|311.7|313.73|311.73|313.7|311.7|4
1726493420000|2024-09-16 13:30:20|313.72|311.72|313.69|311.69|313.73|311.73|313.69|311.69|9
1726493430000|2024-09-16 13:30:30|313.68|311.68|313.41|311.41|313.68|311.68|313.41|311.41|13
1726493440000|2024-09-16 13:30:40|313.44|311.44|313.49|311.49|313.5|311.5|313.42|311.42|16
1726493450000|2024-09-16 13:30:50|313.5|311.5|313.34|311.34|313.5|311.5|313.32|311.32|19
1726493460000|2024-09-16 13:31:00|313.35|311.35|313.51|311.51|313.52|311.52|313.35|311.35|19
1726493470000|2024-09-16 13:31:10|313.5|311.5|313.48|311.48|313.53|311.53|313.43|311.43|20
1726493480000|2024-09-16 13:31:20|313.53|311.53|313.65|311.65|313.71|311.71|313.51|311.51|23
1726493490000|2024-09-16 13:31:30|313.61|311.61|313.73|311.73|313.79|311.79|313.61|311.61|17
1726493500000|2024-09-16 13:31:40|313.74|311.74|313.76|311.76|313.8|311.8|313.74|311.74|12
1726493510000|2024-09-16 13:31:50|313.74|311.74|313.64|311.64|313.74|311.74|313.64|311.64|8
1726493520000|2024-09-16 13:32:00|313.63|311.63|313.27|311.27|313.64|311.64|313.25|311.25|16
1726493530000|2024-09-16 13:32:10|313.29|311.29|313.2|311.2|313.3|311.3|313.2|311.2|21
1726493540000|2024-09-16 13:32:20|313.21|311.21|313.41|311.41|313.43|311.43|313.21|311.21|24
1726493550000|2024-09-16 13:32:30|313.42|311.42|313.36|311.36|313.47|311.47|313.35|311.35|21
1726493560000|2024-09-16 13:32:40|313.38|311.38|313.14|311.14|313.38|311.38|313.13|311.13|17
1726493570000|2024-09-16 13:32:50|313.16|311.16|313.19|311.19|313.23|311.23|313.14|311.14|24
1726493580000|2024-09-16 13:33:00|313.2|311.2|313.01|311.01|313.22|311.22|312.98|310.98|21
1726493590000|2024-09-16 13:33:10|313|311|313.12|311.12|313.15|311.15|312.98|310.98|26
1726493600000|2024-09-16 13:33:20|313.11|311.11|312.91|310.91|313.11|311.11|312.91|310.91|11
1726493610000|2024-09-16 13:33:30|312.9|310.9|312.82|310.82|312.9|310.9|312.8|310.8|5
1726493620000|2024-09-16 13:33:40|312.81|310.81|312.78|310.78|312.82|310.82|312.77|310.77|8
1726493630000|2024-09-16 13:33:50|312.81|310.81|312.66|310.66|312.82|310.82|312.66|310.66|9
1726493640000|2024-09-16 13:34:00|312.52|310.52|312.62|310.62|312.62|310.62|312.32|310.32|23
1726493650000|2024-09-16 13:34:10|312.66|310.66|312.58|310.58|312.66|310.66|312.56|310.56|26
1726493660000|2024-09-16 13:34:20|312.59|310.59|312.73|310.73|312.8|310.8|312.59|310.59|21
1726493670000|2024-09-16 13:34:30|312.7|310.7|312.69|310.69|312.78|310.78|312.65|310.65|23
1726493680000|2024-09-16 13:34:40|312.68|310.68|312.77|310.77|312.82|310.82|312.66|310.66|29
1726493690000|2024-09-16 13:34:50|312.78|310.78|312.69|310.69|312.78|310.78|312.67|310.67|17
1726493700000|2024-09-16 13:35:00|312.7|310.7|312.58|310.58|312.7|310.7|312.55|310.55|20
1726493710000|2024-09-16 13:35:10|312.57|310.57|312.28|310.28|312.58|310.58|312.28|310.28|20
1726493720000|2024-09-16 13:35:20|312.27|310.27|312.05|310.05|312.28|310.28|311.92|309.92|24
1726493730000|2024-09-16 13:35:30|312.03|310.03|312.43|310.43|312.44|310.44|312|310|32
1726493740000|2024-09-16 13:35:40|312.41|310.41|312.31|310.31|312.42|310.42|312.3|310.3|19
1726493750000|2024-09-16 13:35:50|312.3|310.3|312.44|310.44|312.44|310.44|312.14|310.14|29
1726493760000|2024-09-16 13:36:00|312.43|310.43|312.49|310.49|312.56|310.56|312.42|310.42|28
1726493770000|2024-09-16 13:36:10|312.53|310.53|312.45|310.45|312.58|310.58|312.39|310.39|29
1726493780000|2024-09-16 13:36:20|312.47|310.47|312.72|310.72|312.74|310.74|312.47|310.47|24
1726493790000|2024-09-16 13:36:30|312.74|310.74|312.47|310.47|312.74|310.74|312.41|310.41|23
1726493800000|2024-09-16 13:36:40|312.51|310.51|312.56|310.56|312.56|310.56|312.47|310.47|26
1726493810000|2024-09-16 13:36:50|312.61|310.61|312.6|310.6|312.65|310.65|312.56|310.56|21
1726493820000|2024-09-16 13:37:00|312.61|310.61|312.7|310.7|312.81|310.81|312.61|310.61|24
1726493830000|2024-09-16 13:37:10|312.71|310.71|312.66|310.66|312.72|310.72|312.57|310.57|24
1726493840000|2024-09-16 13:37:20|312.65|310.65|312.59|310.59|312.7|310.7|312.58|310.58|30
1726493850000|2024-09-16 13:37:30|312.54|310.54|312.49|310.49|312.54|310.54|312.36|310.36|24
1726493860000|2024-09-16 13:37:40|312.5|310.5|312.39|310.39|312.53|310.53|312.39|310.39|16
1726493870000|2024-09-16 13:37:50|312.42|310.42|312.43|310.43|312.47|310.47|312.42|310.42|12
1726493880000|2024-09-16 13:38:00|312.44|310.44|312.75|310.75|312.75|310.75|312.43|310.43|22
1726493890000|2024-09-16 13:38:10|312.76|310.76|312.86|310.86|312.86|310.86|312.75|310.75|15
1726493900000|2024-09-16 13:38:20|312.87|310.87|313.09|311.09|313.09|311.09|312.87|310.87|20
1726493910000|2024-09-16 13:38:30|313.1|311.1|313.05|311.05|313.12|311.12|313.01|311.01|24
1726493920000|2024-09-16 13:38:40|313.04|311.04|312.85|310.85|313.06|311.06|312.85|310.85|15
1726493930000|2024-09-16 13:38:50|312.86|310.86|312.97|310.97|312.97|310.97|312.86|310.86|24
1726493940000|2024-09-16 13:39:00|312.95|310.95|313.11|311.11|313.13|311.13|312.94|310.94|26
1726493950000|2024-09-16 13:39:10|313.1|311.1|312.98|310.98|313.1|311.1|312.97|310.97|20
1726493960000|2024-09-16 13:39:20|312.97|310.97|312.88|310.88|312.97|310.97|312.84|310.84|18
1726493970000|2024-09-16 13:39:30|312.89|310.89|312.99|310.99|313|311|312.88|310.88|15
1726493980000|2024-09-16 13:39:40|312.98|310.98|312.94|310.94|312.98|310.98|312.92|310.92|14
1726493990000|2024-09-16 13:39:50|312.92|310.92|312.88|310.88|312.92|310.92|312.84|310.84|20
1726494000000|2024-09-16 13:40:00|312.92|310.92|312.77|310.77|312.93|310.93|312.75|310.75|19
1726494010000|2024-09-16 13:40:10|312.78|310.78|312.83|310.83|312.83|310.83|312.78|310.78|6
1726494020000|2024-09-16 13:40:20|312.84|310.84|312.87|310.87|312.87|310.87|312.83|310.83|5
1726494030000|2024-09-16 13:40:30|312.82|310.82|312.86|310.86|312.88|310.88|312.79|310.79|16
1726494040000|2024-09-16 13:40:40|312.87|310.87|312.97|310.97|313.01|311.01|312.87|310.87|12
1726494050000|2024-09-16 13:40:50|312.96|310.96|312.87|310.87|312.96|310.96|312.86|310.86|16
1726494060000|2024-09-16 13:41:00|312.86|310.86|312.64|310.64|312.86|310.86|312.64|310.64|25
1726494070000|2024-09-16 13:41:10|312.65|310.65|312.77|310.77|312.81|310.81|312.65|310.65|18
1726494080000|2024-09-16 13:41:20|312.74|310.74|312.54|310.54|312.77|310.77|312.54|310.54|14
1726494090000|2024-09-16 13:41:30|312.53|310.53|312.53|310.53|312.59|310.59|312.52|310.52|21
1726494100000|2024-09-16 13:41:40|312.52|310.52|312.59|310.59|312.6|310.6|312.47|310.47|20
1726494110000|2024-09-16 13:41:50|312.58|310.58|312.76|310.76|312.76|310.76|312.58|310.58|19
1726494120000|2024-09-16 13:42:00|312.8|310.8|312.76|310.76|312.81|310.81|312.67|310.67|21
1726494130000|2024-09-16 13:42:10|312.78|310.78|312.78|310.78|312.82|310.82|312.78|310.78|17
1726494140000|2024-09-16 13:42:20|312.77|310.77|312.76|310.76|312.77|310.77|312.69|310.69|14
1726494150000|2024-09-16 13:42:30|312.78|310.78|312.78|310.78|312.8|310.8|312.77|310.77|9
1726494160000|2024-09-16 13:42:40|312.79|310.79|312.7|310.7|312.79|310.79|312.69|310.69|16
1726494170000|2024-09-16 13:42:50|312.71|310.71|312.77|310.77|312.79|310.79|312.7|310.7|19
1726494180000|2024-09-16 13:43:00|312.76|310.76|312.78|310.78|312.78|310.78|312.66|310.66|19
1726494190000|2024-09-16 13:43:10|312.8|310.8|312.74|310.74|312.8|310.8|312.72|310.72|15
1726494200000|2024-09-16 13:43:20|312.73|310.73|312.68|310.68|312.73|310.73|312.64|310.64|13
1726494210000|2024-09-16 13:43:30|312.67|310.67|312.81|310.81|312.82|310.82|312.67|310.67|13
1726494220000|2024-09-16 13:43:40|312.82|310.82|312.87|310.87|312.91|310.91|312.82|310.82|10
1726494230000|2024-09-16 13:43:50|312.88|310.88|312.82|310.82|312.88|310.88|312.72|310.72|25
1726494240000|2024-09-16 13:44:00|312.86|310.86|312.9|310.9|312.91|310.91|312.85|310.85|17
1726494250000|2024-09-16 13:44:10|312.89|310.89|312.9|310.9|312.9|310.9|312.85|310.85|16
1726494260000|2024-09-16 13:44:20|312.89|310.89|312.88|310.88|312.9|310.9|312.83|310.83|14
1726494270000|2024-09-16 13:44:30|312.89|310.89|312.9|310.9|312.92|310.92|312.88|310.88|20
1726494280000|2024-09-16 13:44:40|312.88|310.88|312.75|310.75|312.88|310.88|312.73|310.73|15
1726494290000|2024-09-16 13:44:50|312.76|310.76|312.56|310.56|312.77|310.77|312.54|310.54|17
1726494300000|2024-09-16 13:45:00|312.55|310.55|312.49|310.49|312.55|310.55|312.25|310.25|31
1726494310000|2024-09-16 13:45:10|312.51|310.51|312.6|310.6|312.61|310.61|312.5|310.5|27
1726494320000|2024-09-16 13:45:20|312.54|310.54|312.63|310.63|312.63|310.63|312.5|310.5|19
1726494330000|2024-09-16 13:45:30|312.61|310.61|312.78|310.78|312.78|310.78|312.6|310.6|24
1726494340000|2024-09-16 13:45:40|312.77|310.77|312.81|310.81|312.92|310.92|312.76|310.76|25
1726494350000|2024-09-16 13:45:50|312.83|310.83|312.8|310.8|312.86|310.86|312.77|310.77|16
1726494360000|2024-09-16 13:46:00|312.82|310.82|312.93|310.93|312.97|310.97|312.78|310.78|26
1726494370000|2024-09-16 13:46:10|312.96|310.96|313.03|311.03|313.06|311.06|312.92|310.92|30
1726494380000|2024-09-16 13:46:20|313.04|311.04|313.05|311.05|313.1|311.1|313.03|311.03|16
1726494390000|2024-09-16 13:46:30|313.04|311.04|312.92|310.92|313.05|311.05|312.92|310.92|18
1726494400000|2024-09-16 13:46:40|312.89|310.89|312.82|310.82|312.91|310.91|312.82|310.82|16
1726494410000|2024-09-16 13:46:50|312.83|310.83|312.65|310.65|312.84|310.84|312.64|310.64|23
1726494420000|2024-09-16 13:47:00|312.66|310.66|312.66|310.66|312.68|310.68|312.55|310.55|22
1726494430000|2024-09-16 13:47:10|312.68|310.68|312.63|310.63|312.71|310.71|312.55|310.55|28
1726494440000|2024-09-16 13:47:20|312.65|310.65|312.6|310.6|312.65|310.65|312.6|310.6|11
1726494450000|2024-09-16 13:47:30|312.65|310.65|312.86|310.86|312.91|310.91|312.65|310.65|24
1726494460000|2024-09-16 13:47:40|312.87|310.87|312.89|310.89|312.89|310.89|312.85|310.85|14
1726494470000|2024-09-16 13:47:50|312.88|310.88|312.93|310.93|312.93|310.93|312.8|310.8|24
1726494480000|2024-09-16 13:48:00|312.95|310.95|313.08|311.08|313.11|311.11|312.92|310.92|24
1726494490000|2024-09-16 13:48:10|313.1|311.1|313.21|311.21|313.21|311.21|313.09|311.09|21
1726494500000|2024-09-16 13:48:20|313.22|311.22|313.22|311.22|313.26|311.26|313.15|311.15|22
1726494510000|2024-09-16 13:48:30|313.21|311.21|313.27|311.27|313.27|311.27|313.17|311.17|15
1726494520000|2024-09-16 13:48:40|313.28|311.28|313.22|311.22|313.34|311.34|313.22|311.22|19
1726494530000|2024-09-16 13:48:50|313.18|311.18|313.22|311.22|313.23|311.23|313.15|311.15|16
1726494540000|2024-09-16 13:49:00|313.25|311.25|313.41|311.41|313.43|311.43|313.25|311.25|23
1726494550000|2024-09-16 13:49:10|313.4|311.4|313.29|311.29|313.42|311.42|313.17|311.17|27
1726494560000|2024-09-16 13:49:20|313.28|311.28|313.41|311.41|313.43|311.43|313.26|311.26|23
1726494570000|2024-09-16 13:49:30|313.42|311.42|313.49|311.49|313.56|311.56|313.41|311.41|25
1726494580000|2024-09-16 13:49:40|313.48|311.48|313.41|311.41|313.48|311.48|313.38|311.38|19
1726494590000|2024-09-16 13:49:50|313.42|311.42|313.45|311.45|313.47|311.47|313.42|311.42|19
1726494600000|2024-09-16 13:50:00|313.47|311.47|313.46|311.46|313.52|311.52|313.44|311.44|20
1726494610000|2024-09-16 13:50:10|313.45|311.45|313.52|311.52|313.53|311.53|313.41|311.41|22
1726494620000|2024-09-16 13:50:20|313.51|311.51|313.54|311.54|313.55|311.55|313.46|311.46|20
1726494630000|2024-09-16 13:50:30|313.55|311.55|313.59|311.59|313.6|311.6|313.52|311.52|18
1726494640000|2024-09-16 13:50:40|313.6|311.6|313.46|311.46|313.63|311.63|313.46|311.46|19
1726494650000|2024-09-16 13:50:50|313.45|311.45|313.51|311.51|313.52|311.52|313.44|311.44|17
1726494660000|2024-09-16 13:51:00|313.5|311.5|313.52|311.52|313.52|311.52|313.45|311.45|19
1726494670000|2024-09-16 13:51:10|313.53|311.53|313.51|311.51|313.53|311.53|313.46|311.46|23
1726494680000|2024-09-16 13:51:20|313.5|311.5|313.42|311.42|313.51|311.51|313.37|311.37|20
1726494690000|2024-09-16 13:51:30|313.41|311.41|313.49|311.49|313.51|311.51|313.39|311.39|25
1726494700000|2024-09-16 13:51:40|313.51|311.51|313.53|311.53|313.56|311.56|313.5|311.5|17
1726494710000|2024-09-16 13:51:50|313.54|311.54|313.52|311.52|313.54|311.54|313.47|311.47|13
1726494720000|2024-09-16 13:52:00|313.53|311.53|313.52|311.52|313.56|311.56|313.51|311.51|24
1726494730000|2024-09-16 13:52:10|313.51|311.51|313.49|311.49|313.51|311.51|313.4|311.4|16
1726494740000|2024-09-16 13:52:20|313.48|311.48|313.48|311.48|313.52|311.52|313.46|311.46|19
1726494750000|2024-09-16 13:52:30|313.47|311.47|313.54|311.54|313.57|311.57|313.47|311.47|16
1726494760000|2024-09-16 13:52:40|313.55|311.55|313.7|311.7|313.7|311.7|313.54|311.54|16
1726494770000|2024-09-16 13:52:50|313.72|311.72|313.75|311.75|313.75|311.75|313.7|311.7|9
1726494780000|2024-09-16 13:53:00|313.72|311.72|313.84|311.84|313.84|311.84|313.72|311.72|12
1726494790000|2024-09-16 13:53:10|313.86|311.86|314.05|312.05|314.19|312.19|313.86|311.86|21
1726494800000|2024-09-16 13:53:20|314.02|312.02|313.97|311.97|314.04|312.04|313.93|311.93|22
1726494810000|2024-09-16 13:53:30|313.92|311.92|313.99|311.99|313.99|311.99|313.92|311.92|19
1726494820000|2024-09-16 13:53:40|313.98|311.98|313.76|311.76|313.99|311.99|313.76|311.76|24
1726494830000|2024-09-16 13:53:50|313.77|311.77|313.73|311.73|313.77|311.77|313.72|311.72|23
1726494840000|2024-09-16 13:54:00|313.75|311.75|313.91|311.91|313.92|311.92|313.72|311.72|23
1726494850000|2024-09-16 13:54:10|313.92|311.92|313.94|311.94|313.96|311.96|313.91|311.91|13
1726494860000|2024-09-16 13:54:20|313.95|311.95|313.98|311.98|313.98|311.98|313.9|311.9|13
1726494870000|2024-09-16 13:54:30|314.03|312.03|314.06|312.06|314.07|312.07|314|312|26
1726494880000|2024-09-16 13:54:40|314.04|312.04|314.1|312.1|314.11|312.11|314.03|312.03|20
1726494890000|2024-09-16 13:54:50|314.09|312.09|314.11|312.11|314.11|312.11|314.02|312.02|13
1726494900000|2024-09-16 13:55:00|314.12|312.12|314.17|312.17|314.19|312.19|314.11|312.11|25
1726494910000|2024-09-16 13:55:10|314.16|312.16|314.11|312.11|314.19|312.19|314.1|312.1|20
1726494920000|2024-09-16 13:55:20|314.13|312.13|314.06|312.06|314.17|312.17|314.05|312.05|21
1726494930000|2024-09-16 13:55:30|314.05|312.05|314.05|312.05|314.13|312.13|314.03|312.03|21
1726494940000|2024-09-16 13:55:40|314.03|312.03|314.15|312.15|314.15|312.15|314.02|312.02|22
1726494950000|2024-09-16 13:55:50|314.13|312.13|314.15|312.15|314.2|312.2|314.13|312.13|20
1726494960000|2024-09-16 13:56:00|314.13|312.13|314.18|312.18|314.18|312.18|314.1|312.1|12
1726494970000|2024-09-16 13:56:10|314.17|312.17|314.17|312.17|314.18|312.18|314.17|312.17|3
1726494980000|2024-09-16 13:56:20|314.18|312.18|314.17|312.17|314.18|312.18|314.17|312.17|4
1726494990000|2024-09-16 13:56:30|314.15|312.15|313.96|311.96|314.15|312.15|313.96|311.96|14
1726495000000|2024-09-16 13:56:40|313.95|311.95|314.24|312.24|314.24|312.24|313.95|311.95|15
1726495010000|2024-09-16 13:56:50|314.25|312.25|314.23|312.23|314.25|312.25|314.21|312.21|8
1726495020000|2024-09-16 13:57:00|314.22|312.22|314.24|312.24|314.24|312.24|314.22|312.22|14
1726495030000|2024-09-16 13:57:10|314.25|312.25|314.26|312.26|314.26|312.26|314.25|312.25|2
1726495040000|2024-09-16 13:57:20|314.27|312.27|314.27|312.27|314.27|312.27|314.27|312.27|1
1726495050000|2024-09-16 13:57:30|314.28|312.28|314.29|312.29|314.29|312.29|314.28|312.28|4
1726495060000|2024-09-16 13:57:40|314.3|312.3|314.3|312.3|314.3|312.3|314.29|312.29|3
1726495070000|2024-09-16 13:57:50|314.29|312.29|314.3|312.3|314.31|312.31|314.29|312.29|6
1726495080000|2024-09-16 13:58:00|314.27|312.27|314.22|312.22|314.27|312.27|314.21|312.21|5
1726495090000|2024-09-16 13:58:10|314.23|312.23|314.12|312.12|314.23|312.23|314.1|312.1|17
1726495100000|2024-09-16 13:58:20|314.13|312.13|314.1|312.1|314.13|312.13|314.04|312.04|18
1726495110000|2024-09-16 13:58:30|314.11|312.11|314.06|312.06|314.13|312.13|314.05|312.05|17
1726495120000|2024-09-16 13:58:40|314.07|312.07|314.09|312.09|314.11|312.11|314.06|312.06|15
1726495130000|2024-09-16 13:58:50|314.1|312.1|314.11|312.11|314.12|312.12|314.09|312.09|10
1726495140000|2024-09-16 13:59:00|314.09|312.09|314.14|312.14|314.15|312.15|314.07|312.07|17
1726495150000|2024-09-16 13:59:10|314.13|312.13|314.15|312.15|314.16|312.16|314.12|312.12|13
1726495160000|2024-09-16 13:59:20|314.16|312.16|314.2|312.2|314.21|312.21|314.15|312.15|17
1726495170000|2024-09-16 13:59:30|314.21|312.21|314.2|312.2|314.22|312.22|314.18|312.18|17
1726495180000|2024-09-16 13:59:40|314.21|312.21|314.24|312.24|314.24|312.24|314.21|312.21|16
1726495190000|2024-09-16 13:59:50|314.25|312.25|314.26|312.26|314.26|312.26|314.25|312.25|2
1726495200000|2024-09-16 14:00:00|314.24|312.24|314.2|312.2|314.25|312.25|314.15|312.15|10
1726495210000|2024-09-16 14:00:10|314.21|312.21|314.25|312.25|314.25|312.25|314.21|312.21|9
1726495220000|2024-09-16 14:00:20|314.27|312.27|314.32|312.32|314.32|312.32|314.27|312.27|8
1726495230000|2024-09-16 14:00:30|314.33|312.33|314.44|312.44|314.44|312.44|314.33|312.33|5
1726495240000|2024-09-16 14:00:40|314.45|312.45|314.42|312.42|314.45|312.45|314.4|312.4|11
1726495250000|2024-09-16 14:00:50|314.38|312.38|314.23|312.23|314.38|312.38|314.23|312.23|9
1726495260000|2024-09-16 14:01:00|314.24|312.24|314.27|312.27|314.29|312.29|314.21|312.21|18
1726495270000|2024-09-16 14:01:10|314.28|312.28|314.11|312.11|314.28|312.28|314.09|312.09|17
1726495280000|2024-09-16 14:01:20|314.12|312.12|314.08|312.08|314.13|312.13|314.06|312.06|11
1726495290000|2024-09-16 14:01:30|314.11|312.11|314.02|312.02|314.12|312.12|314|312|11
1726495300000|2024-09-16 14:01:40|314.01|312.01|314.02|312.02|314.03|312.03|313.99|311.99|11
1726495310000|2024-09-16 14:01:50|314.01|312.01|313.99|311.99|314.01|312.01|313.99|311.99|14
1726495320000|2024-09-16 14:02:00|314.02|312.02|313.88|311.88|314.02|312.02|313.87|311.87|23
1726495330000|2024-09-16 14:02:10|313.89|311.89|313.8|311.8|313.89|311.89|313.76|311.76|27
1726495340000|2024-09-16 14:02:20|313.79|311.79|313.77|311.77|313.82|311.82|313.77|311.77|7
1726495350000|2024-09-16 14:02:30|313.76|311.76|313.73|311.73|313.76|311.76|313.73|311.73|4
1726495360000|2024-09-16 14:02:40|313.76|311.76|313.76|311.76|313.76|311.76|313.76|311.76|1
1726495380000|2024-09-16 14:03:00|313.75|311.75|313.76|311.76|313.76|311.76|313.72|311.72|4
1726495390000|2024-09-16 14:03:10|313.75|311.75|313.38|311.38|313.76|311.76|313.35|311.35|21
1726495400000|2024-09-16 14:03:20|313.42|311.42|313.43|311.43|313.5|311.5|313.4|311.4|26
1726495410000|2024-09-16 14:03:30|313.44|311.44|313.47|311.47|313.6|311.6|313.44|311.44|22
1726495420000|2024-09-16 14:03:40|313.52|311.52|313.4|311.4|313.55|311.55|313.4|311.4|21
1726495430000|2024-09-16 14:03:50|313.39|311.39|313.41|311.41|313.43|311.43|313.33|311.33|22
1726495440000|2024-09-16 14:04:00|313.42|311.42|313.53|311.53|313.53|311.53|313.39|311.39|14
1726495450000|2024-09-16 14:04:10|313.52|311.52|313.57|311.57|313.57|311.57|313.48|311.48|24
1726495460000|2024-09-16 14:04:20|313.55|311.55|313.56|311.56|313.61|311.61|313.53|311.53|23
1726495470000|2024-09-16 14:04:30|313.55|311.55|313.48|311.48|313.58|311.58|313.48|311.48|21
1726495480000|2024-09-16 14:04:40|313.49|311.49|313.51|311.51|313.53|311.53|313.46|311.46|17
1726495490000|2024-09-16 14:04:50|313.5|311.5|313.41|311.41|313.5|311.5|313.4|311.4|20
1726495500000|2024-09-16 14:05:00|313.44|311.44|313.48|311.48|313.52|311.52|313.42|311.42|25
1726495510000|2024-09-16 14:05:10|313.46|311.46|313.46|311.46|313.53|311.53|313.36|311.36|24
1726495520000|2024-09-16 14:05:20|313.44|311.44|313.36|311.36|313.46|311.46|313.36|311.36|21
1726495540000|2024-09-16 14:05:40|313.37|311.37|313.42|311.42|313.46|311.46|313.37|311.37|15
1726495550000|2024-09-16 14:05:50|313.41|311.41|313.51|311.51|313.56|311.56|313.41|311.41|23
1726495560000|2024-09-16 14:06:00|313.52|311.52|313.52|311.52|313.54|311.54|313.49|311.49|16
1726495570000|2024-09-16 14:06:10|313.53|311.53|313.29|311.29|313.53|311.53|313.28|311.28|16
1726495580000|2024-09-16 14:06:20|313.28|311.28|313.19|311.19|313.29|311.29|313.17|311.17|13
1726495590000|2024-09-16 14:06:30|313.2|311.2|313.27|311.27|313.29|311.29|313.19|311.19|22
1726495600000|2024-09-16 14:06:40|313.26|311.26|313.2|311.2|313.26|311.26|313.2|311.2|7
1726495610000|2024-09-16 14:06:50|313.22|311.22|313.22|311.22|313.22|311.22|313.22|311.22|1
1726495630000|2024-09-16 14:07:10|313.21|311.21|312.99|310.99|313.21|311.21|312.99|310.99|7
1726495640000|2024-09-16 14:07:20|312.96|310.96|312.84|310.84|312.96|310.96|312.78|310.78|18
1726495650000|2024-09-16 14:07:30|312.85|310.85|313.01|311.01|313.01|311.01|312.84|310.84|21
1726495660000|2024-09-16 14:07:40|313.02|311.02|313.03|311.03|313.05|311.05|313|311|26
1726495670000|2024-09-16 14:07:50|313.02|311.02|313.03|311.03|313.03|311.03|312.99|310.99|11
1726495680000|2024-09-16 14:08:00|313.04|311.04|313.06|311.06|313.08|311.08|313.04|311.04|21
1726495690000|2024-09-16 14:08:10|313.07|311.07|313.14|311.14|313.16|311.16|313.06|311.06|23
1726495700000|2024-09-16 14:08:20|313.13|311.13|313.22|311.22|313.23|311.23|313.13|311.13|19
1726495710000|2024-09-16 14:08:30|313.21|311.21|313.21|311.21|313.23|311.23|313.19|311.19|16
1726495720000|2024-09-16 14:08:40|313.22|311.22|313.19|311.19|313.22|311.22|313.19|311.19|10
1726495730000|2024-09-16 14:08:50|313.21|311.21|313.19|311.19|313.21|311.21|313.19|311.19|8
1726495750000|2024-09-16 14:09:10|313.17|311.17|313.1|311.1|313.17|311.17|313.1|311.1|6
1726495760000|2024-09-16 14:09:20|313.13|311.13|312.82|310.82|313.13|311.13|312.79|310.79|13
1726495770000|2024-09-16 14:09:30|312.83|310.83|312.8|310.8|312.83|310.83|312.79|310.79|14
1726495780000|2024-09-16 14:09:40|312.79|310.79|312.79|310.79|312.8|310.8|312.79|310.79|7
1726495790000|2024-09-16 14:09:50|312.78|310.78|312.77|310.77|312.81|310.81|312.73|310.73|17
1726495800000|2024-09-16 14:10:00|312.78|310.78|312.68|310.68|312.78|310.78|312.66|310.66|17
1726495810000|2024-09-16 14:10:10|312.7|310.7|312.75|310.75|312.84|310.84|312.7|310.7|15
1726495820000|2024-09-16 14:10:20|312.74|310.74|312.75|310.75|312.75|310.75|312.65|310.65|22
1726495830000|2024-09-16 14:10:30|312.74|310.74|312.79|310.79|312.79|310.79|312.74|310.74|10
1726495840000|2024-09-16 14:10:40|312.8|310.8|312.82|310.82|312.82|310.82|312.8|310.8|3
1726495860000|2024-09-16 14:11:00|312.83|310.83|312.83|310.83|312.83|310.83|312.83|310.83|1
1726495870000|2024-09-16 14:11:10|312.84|310.84|312.97|310.97|312.99|310.99|312.84|310.84|8
1726495880000|2024-09-16 14:11:20|312.93|310.93|312.85|310.85|312.93|310.93|312.84|310.84|7
1726495890000|2024-09-16 14:11:30|312.84|310.84|312.91|310.91|312.94|310.94|312.84|310.84|17
1726495900000|2024-09-16 14:11:40|312.9|310.9|312.88|310.88|312.9|310.9|312.87|310.87|17
1726495910000|2024-09-16 14:11:50|312.89|310.89|312.87|310.87|312.91|310.91|312.87|310.87|18
1726495920000|2024-09-16 14:12:00|312.86|310.86|312.86|310.86|312.91|310.91|312.86|310.86|13
1726495930000|2024-09-16 14:12:10|312.87|310.87|312.95|310.95|312.95|310.95|312.86|310.86|22
1726495940000|2024-09-16 14:12:20|312.93|310.93|313.03|311.03|313.04|311.04|312.93|310.93|15
1726495950000|2024-09-16 14:12:30|313.04|311.04|313.01|311.01|313.05|311.05|313.01|311.01|14
1726495960000|2024-09-16 14:12:40|313|311|313.04|311.04|313.05|311.05|313|311|11
1726495970000|2024-09-16 14:12:50|313.05|311.05|312.9|310.9|313.05|311.05|312.86|310.86|17
1726495980000|2024-09-16 14:13:00|312.89|310.89|312.93|310.93|312.94|310.94|312.89|310.89|9
1726495990000|2024-09-16 14:13:10|312.92|310.92|312.87|310.87|312.92|310.92|312.83|310.83|8
1726496000000|2024-09-16 14:13:20|312.86|310.86|312.89|310.89|312.9|310.9|312.86|310.86|8
1726496010000|2024-09-16 14:13:30|312.9|310.9|312.98|310.98|313|311|312.88|310.88|18
1726496020000|2024-09-16 14:13:40|312.97|310.97|312.88|310.88|312.97|310.97|312.86|310.86|12
1726496030000|2024-09-16 14:13:50|312.89|310.89|312.9|310.9|312.92|310.92|312.89|310.89|12
1726496040000|2024-09-16 14:14:00|312.89|310.89|312.89|310.89|312.9|310.9|312.86|310.86|17
1726496050000|2024-09-16 14:14:10|312.91|310.91|312.89|310.89|312.91|310.91|312.86|310.86|18
1726496060000|2024-09-16 14:14:20|312.88|310.88|312.94|310.94|312.96|310.96|312.88|310.88|13
1726496070000|2024-09-16 14:14:30|312.92|310.92|313.01|311.01|313.02|311.02|312.9|310.9|20
1726496080000|2024-09-16 14:14:40|313.02|311.02|312.99|310.99|313.02|311.02|312.96|310.96|21
1726496090000|2024-09-16 14:14:50|313|311|313.02|311.02|313.05|311.05|313|311|19
1726496100000|2024-09-16 14:15:00|313.03|311.03|313.03|311.03|313.06|311.06|313|311|19
1726496110000|2024-09-16 14:15:10|313|311|313.04|311.04|313.04|311.04|312.96|310.96|16
1726496120000|2024-09-16 14:15:20|313.03|311.03|312.87|310.87|313.08|311.08|312.87|310.87|21
1726496130000|2024-09-16 14:15:30|312.89|310.89|312.75|310.75|312.9|310.9|312.73|310.73|23
1726496140000|2024-09-16 14:15:40|312.76|310.76|312.76|310.76|312.83|310.83|312.76|310.76|23
1726496150000|2024-09-16 14:15:50|312.75|310.75|312.82|310.82|312.82|310.82|312.75|310.75|18
1726496160000|2024-09-16 14:16:00|312.79|310.79|312.9|310.9|312.91|310.91|312.79|310.79|24
1726496170000|2024-09-16 14:16:10|312.89|310.89|312.78|310.78|312.9|310.9|312.77|310.77|16
1726496180000|2024-09-16 14:16:20|312.77|310.77|312.81|310.81|312.81|310.81|312.76|310.76|10
1726496190000|2024-09-16 14:16:30|312.8|310.8|312.66|310.66|312.81|310.81|312.64|310.64|18
1726496200000|2024-09-16 14:16:40|312.67|310.67|312.68|310.68|312.7|310.7|312.67|310.67|13
1726496210000|2024-09-16 14:16:50|312.69|310.69|312.68|310.68|312.7|310.7|312.68|310.68|12
1726496220000|2024-09-16 14:17:00|312.67|310.67|312.58|310.58|312.67|310.67|312.56|310.56|17
1726496230000|2024-09-16 14:17:10|312.59|310.59|312.65|310.65|312.69|310.69|312.59|310.59|18
1726496240000|2024-09-16 14:17:20|312.67|310.67|312.49|310.49|312.67|310.67|312.47|310.47|22
1726496250000|2024-09-16 14:17:30|312.48|310.48|312.47|310.47|312.52|310.52|312.46|310.46|19
1726496260000|2024-09-16 14:17:40|312.48|310.48|312.48|310.48|312.5|310.5|312.47|310.47|22
1726496270000|2024-09-16 14:17:50|312.5|310.5|312.38|310.38|312.5|310.5|312.38|310.38|21
1726496280000|2024-09-16 14:18:00|312.37|310.37|312.28|310.28|312.37|310.37|312.25|310.25|21
1726496290000|2024-09-16 14:18:10|312.27|310.27|312.26|310.26|312.32|310.32|312.18|310.18|27
1726496300000|2024-09-16 14:18:20|312.3|310.3|312.27|310.27|312.31|310.31|312.25|310.25|22
1726496310000|2024-09-16 14:18:30|312.29|310.29|312.3|310.3|312.35|310.35|312.26|310.26|17
1726496320000|2024-09-16 14:18:40|312.29|310.29|312.18|310.18|312.29|310.29|312.16|310.16|17
1726496330000|2024-09-16 14:18:50|312.17|310.17|312.23|310.23|312.28|310.28|312.14|310.14|14
1726496340000|2024-09-16 14:19:00|312.25|310.25|312.35|310.35|312.35|310.35|312.25|310.25|24
1726496350000|2024-09-16 14:19:10|312.39|310.39|312.44|310.44|312.48|310.48|312.39|310.39|20
1726496360000|2024-09-16 14:19:20|312.45|310.45|312.43|310.43|312.47|310.47|312.41|310.41|17
1726496370000|2024-09-16 14:19:30|312.45|310.45|312.38|310.38|312.45|310.45|312.36|310.36|17
1726496380000|2024-09-16 14:19:40|312.37|310.37|312.23|310.23|312.37|310.37|312.23|310.23|14
1726496390000|2024-09-16 14:19:50|312.24|310.24|312.27|310.27|312.32|310.32|312.24|310.24|18
1726496400000|2024-09-16 14:20:00|312.25|310.25|312.15|310.15|312.28|310.28|312.15|310.15|24
1726496410000|2024-09-16 14:20:10|312.14|310.14|311.95|309.95|312.14|310.14|311.84|309.84|27
1726496420000|2024-09-16 14:20:20|311.97|309.97|312.25|310.25|312.26|310.26|311.97|309.97|26
1726496430000|2024-09-16 14:20:30|312.24|310.24|312.18|310.18|312.27|310.27|312.17|310.17|21
1726496440000|2024-09-16 14:20:40|312.16|310.16|312.15|310.15|312.18|310.18|312.13|310.13|13
1726496450000|2024-09-16 14:20:50|312.13|310.13|311.96|309.96|312.16|310.16|311.93|309.93|20
1726496460000|2024-09-16 14:21:00|311.97|309.97|311.98|309.98|312.04|310.04|311.97|309.97|27
1726496470000|2024-09-16 14:21:10|311.97|309.97|311.98|309.98|311.99|309.99|311.87|309.87|20
1726496480000|2024-09-16 14:21:20|311.99|309.99|312.06|310.06|312.06|310.06|311.93|309.93|20
1726496490000|2024-09-16 14:21:30|312.05|310.05|312.12|310.12|312.14|310.14|312.05|310.05|15
1726496500000|2024-09-16 14:21:40|312.11|310.11|312.12|310.12|312.14|310.14|312.11|310.11|13
1726496510000|2024-09-16 14:21:50|312.11|310.11|312.13|310.13|312.14|310.14|312.09|310.09|12
1726496520000|2024-09-16 14:22:00|312.11|310.11|312.24|310.24|312.25|310.25|312.11|310.11|17
1726496530000|2024-09-16 14:22:10|312.25|310.25|312.21|310.21|312.27|310.27|312.21|310.21|10
1726496540000|2024-09-16 14:22:20|312.22|310.22|312.31|310.31|312.33|310.33|312.21|310.21|17
1726496550000|2024-09-16 14:22:30|312.3|310.3|312.41|310.41|312.44|310.44|312.3|310.3|19
1726496560000|2024-09-16 14:22:40|312.4|310.4|312.3|310.3|312.4|310.4|312.26|310.26|16
1726496570000|2024-09-16 14:22:50|312.27|310.27|312.26|310.26|312.28|310.28|312.25|310.25|13
1726496580000|2024-09-16 14:23:00|312.28|310.28|312.14|310.14|312.29|310.29|312.14|310.14|23
1726496590000|2024-09-16 14:23:10|312.15|310.15|312.12|310.12|312.15|310.15|312.11|310.11|16
1726496600000|2024-09-16 14:23:20|312.08|310.08|312.1|310.1|312.12|310.12|312.08|310.08|19
1726496610000|2024-09-16 14:23:30|312.08|310.08|312.06|310.06|312.09|310.09|312.05|310.05|15
1726496620000|2024-09-16 14:23:40|312.07|310.07|312.08|310.08|312.12|310.12|312.07|310.07|14
1726496630000|2024-09-16 14:23:50|312.09|310.09|312.1|310.1|312.12|310.12|312.08|310.08|16
1726496640000|2024-09-16 14:24:00|312.11|310.11|312.08|310.08|312.12|310.12|312.07|310.07|15
1726496650000|2024-09-16 14:24:10|312.09|310.09|312.1|310.1|312.13|310.13|312.02|310.02|22
1726496660000|2024-09-16 14:24:20|312.09|310.09|312.15|310.15|312.2|310.2|312.08|310.08|22
1726496670000|2024-09-16 14:24:30|312.16|310.16|312.12|310.12|312.16|310.16|312.12|310.12|7
1726496690000|2024-09-16 14:24:50|312.13|310.13|312.12|310.12|312.13|310.13|312.12|310.12|6
1726496700000|2024-09-16 14:25:00|312.14|310.14|312.12|310.12|312.14|310.14|312.12|310.12|3
1726496710000|2024-09-16 14:25:10|312.13|310.13|312.2|310.2|312.21|310.21|312.12|310.12|15
1726496720000|2024-09-16 14:25:20|312.19|310.19|312.22|310.22|312.23|310.23|312.14|310.14|24
1726496730000|2024-09-16 14:25:30|312.21|310.21|312.25|310.25|312.25|310.25|312.21|310.21|18
1726496740000|2024-09-16 14:25:40|312.24|310.24|312.22|310.22|312.24|310.24|312.16|310.16|14
1726496750000|2024-09-16 14:25:50|312.2|310.2|312.23|310.23|312.25|310.25|312.16|310.16|27
1726496760000|2024-09-16 14:26:00|312.24|310.24|312.16|310.16|312.25|310.25|312.16|310.16|20
1726496770000|2024-09-16 14:26:10|312.1|310.1|312.08|310.08|312.1|310.1|311.96|309.96|20
1726496780000|2024-09-16 14:26:20|312.06|310.06|312.1|310.1|312.1|310.1|312.03|310.03|23
1726496790000|2024-09-16 14:26:30|312.09|310.09|311.95|309.95|312.11|310.11|311.95|309.95|14
1726496800000|2024-09-16 14:26:40|311.96|309.96|311.95|309.95|311.99|309.99|311.95|309.95|4
1726496810000|2024-09-16 14:26:50|311.99|309.99|312|310|312.04|310.04|311.95|309.95|16
1726496820000|2024-09-16 14:27:00|311.99|309.99|312.02|310.02|312.06|310.06|311.99|309.99|22
1726496830000|2024-09-16 14:27:10|312.01|310.01|312.13|310.13|312.14|310.14|312.01|310.01|15
1726496840000|2024-09-16 14:27:20|312.14|310.14|312.11|310.11|312.15|310.15|312.11|310.11|12
1726496850000|2024-09-16 14:27:30|312.12|310.12|311.99|309.99|312.14|310.14|311.99|309.99|13
1726496860000|2024-09-16 14:27:40|312.01|310.01|311.99|309.99|312.01|310.01|311.99|309.99|3
1726496870000|2024-09-16 14:27:50|312.02|310.02|311.99|309.99|312.04|310.04|311.99|309.99|18
1726496880000|2024-09-16 14:28:00|312|310|312.09|310.09|312.1|310.1|311.99|309.99|13
1726496890000|2024-09-16 14:28:10|312.07|310.07|311.98|309.98|312.09|310.09|311.97|309.97|23
1726496900000|2024-09-16 14:28:20|312.01|310.01|312.01|310.01|312.04|310.04|312|310|12
1726496910000|2024-09-16 14:28:30|312|310|312|310|312.02|310.02|311.98|309.98|14
1726496920000|2024-09-16 14:28:40|311.99|309.99|312.05|310.05|312.08|310.08|311.99|309.99|11
1726496930000|2024-09-16 14:28:50|312.04|310.04|311.98|309.98|312.04|310.04|311.98|309.98|12
1726496940000|2024-09-16 14:29:00|311.97|309.97|312.02|310.02|312.05|310.05|311.96|309.96|20
1726496950000|2024-09-16 14:29:10|311.99|309.99|311.92|309.92|312.01|310.01|311.84|309.84|17
1726496960000|2024-09-16 14:29:20|311.87|309.87|311.99|309.99|312.04|310.04|311.87|309.87|17
1726496970000|2024-09-16 14:29:30|311.97|309.97|312.05|310.05|312.05|310.05|311.87|309.87|17
1726496980000|2024-09-16 14:29:40|312.06|310.06|312.14|310.14|312.15|310.15|312.06|310.06|5
1726496990000|2024-09-16 14:29:50|312.16|310.16|312.15|310.15|312.16|310.16|312.14|310.14|13
1726497000000|2024-09-16 14:30:00|312.14|310.14|312.08|310.08|312.15|310.15|312.05|310.05|23
1726497010000|2024-09-16 14:30:10|312.07|310.07|312.23|310.23|312.23|310.23|312.04|310.04|23
1726497020000|2024-09-16 14:30:20|312.22|310.22|312.12|310.12|312.22|310.22|312.11|310.11|11
1726497030000|2024-09-16 14:30:30|312.1|310.1|311.85|309.85|312.1|310.1|311.84|309.84|26
1726497040000|2024-09-16 14:30:40|311.84|309.84|311.87|309.87|311.94|309.94|311.83|309.83|21
1726497050000|2024-09-16 14:30:50|311.85|309.85|311.9|309.9|311.9|309.9|311.85|309.85|9
1726497060000|2024-09-16 14:31:00|311.87|309.87|311.85|309.85|311.87|309.87|311.85|309.85|6
1726497070000|2024-09-16 14:31:10|311.87|309.87|312.06|310.06|312.08|310.08|311.87|309.87|16
1726497080000|2024-09-16 14:31:20|312.05|310.05|311.85|309.85|312.06|310.06|311.85|309.85|19
1726497090000|2024-09-16 14:31:30|311.84|309.84|311.83|309.83|311.84|309.84|311.83|309.83|2
1726497100000|2024-09-16 14:31:40|311.82|309.82|311.8|309.8|311.83|309.83|311.77|309.77|5
1726497110000|2024-09-16 14:31:50|311.78|309.78|311.73|309.73|311.78|309.78|311.73|309.73|10
1726497120000|2024-09-16 14:32:00|311.71|309.71|311.36|309.36|311.71|309.71|311.36|309.36|27
1726497130000|2024-09-16 14:32:10|311.34|309.34|311.52|309.52|311.52|309.52|311.21|309.21|23
1726497140000|2024-09-16 14:32:20|311.62|309.62|311.29|309.29|311.62|309.62|311.23|309.23|25
1726497150000|2024-09-16 14:32:30|311.25|309.25|311.1|309.1|311.25|309.25|311.08|309.08|24
1726497160000|2024-09-16 14:32:40|311.09|309.09|311.2|309.2|311.23|309.23|311.08|309.08|8
1726497170000|2024-09-16 14:32:50|311.19|309.19|311.08|309.08|311.19|309.19|311.08|309.08|6
1726497180000|2024-09-16 14:33:00|311.07|309.07|311.23|309.23|311.25|309.25|311.07|309.07|20
1726497190000|2024-09-16 14:33:10|311.2|309.2|311.08|309.08|311.2|309.2|311.08|309.08|7
1726497200000|2024-09-16 14:33:20|311.05|309.05|310.99|308.99|311.08|309.08|310.99|308.99|11
1726497210000|2024-09-16 14:33:30|310.98|308.98|310.42|308.42|310.98|308.98|310.42|308.42|24
1726497220000|2024-09-16 14:33:40|310.49|308.49|310.68|308.68|310.69|308.69|310.47|308.47|23
1726497230000|2024-09-16 14:33:50|310.67|308.67|310.88|308.88|310.88|308.88|310.65|308.65|24
1726497240000|2024-09-16 14:34:00|310.9|308.9|310.88|308.88|311.03|309.03|310.88|308.88|27
1726497250000|2024-09-16 14:34:10|310.86|308.86|310.65|308.65|310.86|308.86|310.61|308.61|13
1726497260000|2024-09-16 14:34:20|310.61|308.61|310.67|308.67|310.7|308.7|310.61|308.61|6
1726497270000|2024-09-16 14:34:30|310.68|308.68|310.48|308.48|310.69|308.69|310.48|308.48|26
1726497280000|2024-09-16 14:34:40|310.5|308.5|310.6|308.6|310.66|308.66|310.5|308.5|21
1726497290000|2024-09-16 14:34:50|310.59|308.59|310.65|308.65|310.65|308.65|310.54|308.54|20
1726497300000|2024-09-16 14:35:00|310.69|308.69|310.73|308.73|310.77|308.77|310.61|308.61|28
1726497310000|2024-09-16 14:35:10|310.74|308.74|310.89|308.89|310.89|308.89|310.74|308.74|20
1726497320000|2024-09-16 14:35:20|310.9|308.9|310.91|308.91|310.94|308.94|310.86|308.86|18
1726497330000|2024-09-16 14:35:30|310.95|308.95|311.01|309.01|311.04|309.04|310.94|308.94|12
1726497340000|2024-09-16 14:35:40|311|309|310.84|308.84|311.04|309.04|310.84|308.84|21
1726497360000|2024-09-16 14:36:00|310.82|308.82|310.82|308.82|310.82|308.82|310.82|308.82|1
1726497370000|2024-09-16 14:36:10|310.84|308.84|310.75|308.75|310.84|308.84|310.71|308.71|17
1726497380000|2024-09-16 14:36:20|310.74|308.74|310.65|308.65|310.76|308.76|310.62|308.62|21
1726497390000|2024-09-16 14:36:30|310.66|308.66|311.03|309.03|311.03|309.03|310.66|308.66|13
1726497400000|2024-09-16 14:36:40|311.04|309.04|311.05|309.05|311.18|309.18|311.04|309.04|13
1726497410000|2024-09-16 14:36:50|311.06|309.06|311.02|309.02|311.13|309.13|311.01|309.01|18
1726497420000|2024-09-16 14:37:00|311.03|309.03|311.33|309.33|311.34|309.34|311.03|309.03|18
1726497430000|2024-09-16 14:37:10|311.29|309.29|311.38|309.38|311.53|309.53|311.28|309.28|25
1726497440000|2024-09-16 14:37:20|311.37|309.37|311.38|309.38|311.5|309.5|311.37|309.37|15
1726497450000|2024-09-16 14:37:30|311.39|309.39|311.32|309.32|311.39|309.39|311.32|309.32|14
1726497460000|2024-09-16 14:37:40|311.34|309.34|311.39|309.39|311.42|309.42|311.34|309.34|11
1726497470000|2024-09-16 14:37:50|311.4|309.4|311.38|309.38|311.54|309.54|311.37|309.37|25
1726497480000|2024-09-16 14:38:00|311.42|309.42|311.43|309.43|311.57|309.57|311.42|309.42|17
1726497490000|2024-09-16 14:38:10|311.45|309.45|311.41|309.41|311.47|309.47|311.31|309.31|24
1726497500000|2024-09-16 14:38:20|311.42|309.42|311.52|309.52|311.52|309.52|311.33|309.33|24
1726497510000|2024-09-16 14:38:30|311.54|309.54|311.43|309.43|311.59|309.59|311.43|309.43|8
1726497520000|2024-09-16 14:38:40|311.47|309.47|311.34|309.34|311.47|309.47|311.34|309.34|7
1726497530000|2024-09-16 14:38:50|311.43|309.43|311.55|309.55|311.57|309.57|311.38|309.38|11
1726497540000|2024-09-16 14:39:00|311.61|309.61|311.71|309.71|311.72|309.72|311.55|309.55|21
1726497550000|2024-09-16 14:39:10|311.68|309.68|311.66|309.66|311.78|309.78|311.66|309.66|20
1726497560000|2024-09-16 14:39:20|311.74|309.74|311.7|309.7|311.74|309.74|311.7|309.7|15
1726497570000|2024-09-16 14:39:30|311.74|309.74|311.75|309.75|311.75|309.75|311.71|309.71|4
1726497580000|2024-09-16 14:39:40|311.74|309.74|311.75|309.75|311.78|309.78|311.7|309.7|13
1726497590000|2024-09-16 14:39:50|311.76|309.76|311.78|309.78|311.79|309.79|311.74|309.74|8
1726497600000|2024-09-16 14:40:00|311.75|309.75|311.86|309.86|311.89|309.89|311.75|309.75|19
1726497610000|2024-09-16 14:40:10|311.83|309.83|311.84|309.84|311.85|309.85|311.8|309.8|11
1726497620000|2024-09-16 14:40:20|311.86|309.86|311.93|309.93|311.96|309.96|311.86|309.86|15
1726497630000|2024-09-16 14:40:30|311.97|309.97|311.95|309.95|311.99|309.99|311.92|309.92|15
1726497640000|2024-09-16 14:40:40|311.98|309.98|311.99|309.99|311.99|309.99|311.92|309.92|14
1726497650000|2024-09-16 14:40:50|311.95|309.95|312.03|310.03|312.07|310.07|311.95|309.95|18
1726497660000|2024-09-16 14:41:00|311.99|309.99|312.13|310.13|312.13|310.13|311.96|309.96|21
1726497670000|2024-09-16 14:41:10|312.12|310.12|312.18|310.18|312.2|310.2|312.11|310.11|15
1726497700000|2024-09-16 14:41:40|312.26|310.26|312.32|310.32|312.33|310.33|312.26|310.26|4
1726497710000|2024-09-16 14:41:50|312.34|310.34|312.34|310.34|312.37|310.37|312.33|310.33|9
1726497720000|2024-09-16 14:42:00|312.36|310.36|312.25|310.25|312.36|310.36|312.23|310.23|8
1726497730000|2024-09-16 14:42:10|312.24|310.24|312.15|310.15|312.29|310.29|312.15|310.15|16
1726497740000|2024-09-16 14:42:20|312.11|310.11|312.11|310.11|312.11|310.11|312.11|310.11|1
1726497760000|2024-09-16 14:42:40|312.15|310.15|312.26|310.26|312.31|310.31|312.15|310.15|14
1726497770000|2024-09-16 14:42:50|312.23|310.23|312.26|310.26|312.28|310.28|312.15|310.15|12
1726497780000|2024-09-16 14:43:00|312.25|310.25|312.27|310.27|312.27|310.27|312.17|310.17|9
1726497790000|2024-09-16 14:43:10|312.31|310.31|312.27|310.27|312.32|310.32|312.27|310.27|4
1726497830000|2024-09-16 14:43:50|312.26|310.26|312.21|310.21|312.26|310.26|312.21|310.21|3
1726497840000|2024-09-16 14:44:00|312.25|310.25|312.25|310.25|312.29|310.29|312.17|310.17|18
1726497850000|2024-09-16 14:44:10|312.26|310.26|312.4|310.4|312.4|310.4|312.25|310.25|17
1726497860000|2024-09-16 14:44:20|312.41|310.41|312.4|310.4|312.41|310.41|312.4|310.4|4
1726497870000|2024-09-16 14:44:30|312.41|310.41|312.35|310.35|312.41|310.41|312.34|310.34|6
1726497880000|2024-09-16 14:44:40|312.34|310.34|312.39|310.39|312.4|310.4|312.34|310.34|7
1726497890000|2024-09-16 14:44:50|312.4|310.4|312.35|310.35|312.4|310.4|312.35|310.35|4
1726497900000|2024-09-16 14:45:00|312.36|310.36|312.35|310.35|312.37|310.37|312.35|310.35|3
1726497910000|2024-09-16 14:45:10|312.36|310.36|312.35|310.35|312.37|310.37|312.35|310.35|7
1726497940000|2024-09-16 14:45:40|312.33|310.33|312.31|310.31|312.33|310.33|312.31|310.31|2
1726497950000|2024-09-16 14:45:50|312.28|310.28|312.21|310.21|312.28|310.28|312.2|310.2|6
1726497960000|2024-09-16 14:46:00|312.22|310.22|312.29|310.29|312.29|310.29|312.19|310.19|11
1726497970000|2024-09-16 14:46:10|312.3|310.3|312.28|310.28|312.31|310.31|312.27|310.27|11
1726497980000|2024-09-16 14:46:20|312.29|310.29|312.27|310.27|312.3|310.3|312.27|310.27|19
1726497990000|2024-09-16 14:46:30|312.22|310.22|312.21|310.21|312.24|310.24|312.2|310.2|7
1726498000000|2024-09-16 14:46:40|312.2|310.2|312.21|310.21|312.24|310.24|312.19|310.19|10
1726498010000|2024-09-16 14:46:50|312.2|310.2|312.19|310.19|312.2|310.2|312.19|310.19|2
1726498030000|2024-09-16 14:47:10|312.18|310.18|312.18|310.18|312.18|310.18|312.18|310.18|1
1726498040000|2024-09-16 14:47:20|312.19|310.19|312.19|310.19|312.19|310.19|312.19|310.19|1
1726498050000|2024-09-16 14:47:30|312.15|310.15|312.11|310.11|312.15|310.15|312.11|310.11|2
1726498060000|2024-09-16 14:47:40|312.12|310.12|312.24|310.24|312.24|310.24|312.12|310.12|9
1726498070000|2024-09-16 14:47:50|312.23|310.23|312.24|310.24|312.24|310.24|312.23|310.23|4
1726498080000|2024-09-16 14:48:00|312.23|310.23|312.19|310.19|312.23|310.23|312.19|310.19|3
1726498090000|2024-09-16 14:48:10|312.16|310.16|312.19|310.19|312.19|310.19|312.16|310.16|2
1726498110000|2024-09-16 14:48:30|312.13|310.13|312.08|310.08|312.13|310.13|312.08|310.08|2
1726498120000|2024-09-16 14:48:40|312.07|310.07|311.88|309.88|312.07|310.07|311.88|309.88|13
1726498140000|2024-09-16 14:49:00|311.89|309.89|312.1|310.1|312.11|310.11|311.89|309.89|10
1726498150000|2024-09-16 14:49:10|312.08|310.08|312.13|310.13|312.13|310.13|312.08|310.08|4
1726498160000|2024-09-16 14:49:20|312.11|310.11|312.15|310.15|312.15|310.15|312.11|310.11|5
1726498170000|2024-09-16 14:49:30|312.16|310.16|312.35|310.35|312.35|310.35|312.16|310.16|6
1726498180000|2024-09-16 14:49:40|312.34|310.34|312.37|310.37|312.37|310.37|312.32|310.32|9
1726498190000|2024-09-16 14:49:50|312.38|310.38|312.37|310.37|312.38|310.38|312.35|310.35|4
1726498200000|2024-09-16 14:50:00|312.38|310.38|312.39|310.39|312.39|310.39|312.35|310.35|5
1726498210000|2024-09-16 14:50:10|312.4|310.4|312.4|310.4|312.4|310.4|312.36|310.36|12
1726498220000|2024-09-16 14:50:20|312.41|310.41|312.41|310.41|312.42|310.42|312.41|310.41|3
1726498230000|2024-09-16 14:50:30|312.42|310.42|312.44|310.44|312.44|310.44|312.42|310.42|3
1726498240000|2024-09-16 14:50:40|312.45|310.45|312.52|310.52|312.52|310.52|312.44|310.44|6
1726498250000|2024-09-16 14:50:50|312.53|310.53|312.54|310.54|312.54|310.54|312.53|310.53|2
1726498260000|2024-09-16 14:51:00|312.55|310.55|312.56|310.56|312.71|310.71|312.54|310.54|18
1726498270000|2024-09-16 14:51:10|312.54|310.54|312.52|310.52|312.55|310.55|312.48|310.48|15
1726498280000|2024-09-16 14:51:20|312.49|310.49|312.58|310.58|312.58|310.58|312.49|310.49|10
1726498290000|2024-09-16 14:51:30|312.56|310.56|312.59|310.59|312.59|310.59|312.56|310.56|9
1726498300000|2024-09-16 14:51:40|312.58|310.58|312.45|310.45|312.59|310.59|312.45|310.45|5
1726498320000|2024-09-16 14:52:00|312.43|310.43|312.45|310.45|312.45|310.45|312.43|310.43|2
1726498330000|2024-09-16 14:52:10|312.41|310.41|312.42|310.42|312.45|310.45|312.39|310.39|7
1726498340000|2024-09-16 14:52:20|312.45|310.45|312.28|310.28|312.45|310.45|312.28|310.28|9
1726498350000|2024-09-16 14:52:30|312.32|310.32|312.38|310.38|312.43|310.43|312.29|310.29|10
1726498360000|2024-09-16 14:52:40|312.35|310.35|312.35|310.35|312.35|310.35|312.35|310.35|1
1726498380000|2024-09-16 14:53:00|312.41|310.41|312.39|310.39|312.41|310.41|312.36|310.36|5
1726498390000|2024-09-16 14:53:10|312.46|310.46|312.43|310.43|312.46|310.46|312.39|310.39|19
1726498400000|2024-09-16 14:53:20|312.44|310.44|312.45|310.45|312.51|310.51|312.44|310.44|17
1726498410000|2024-09-16 14:53:30|312.51|310.51|312.57|310.57|312.57|310.57|312.45|310.45|13
1726498420000|2024-09-16 14:53:40|312.64|310.64|312.68|310.68|312.68|310.68|312.62|310.62|14
1726498430000|2024-09-16 14:53:50|312.66|310.66|312.64|310.64|312.68|310.68|312.62|310.62|11
1726498440000|2024-09-16 14:54:00|312.67|310.67|312.61|310.61|312.67|310.67|312.61|310.61|4
1726498450000|2024-09-16 14:54:10|312.6|310.6|312.48|310.48|312.6|310.6|312.48|310.48|14
1726498470000|2024-09-16 14:54:30|312.46|310.46|312.47|310.47|312.48|310.48|312.46|310.46|3
1726498480000|2024-09-16 14:54:40|312.48|310.48|312.47|310.47|312.48|310.48|312.46|310.46|3
1726498490000|2024-09-16 14:54:50|312.4|310.4|312.34|310.34|312.4|310.4|312.34|310.34|2
1726498510000|2024-09-16 14:55:10|312.32|310.32|312.33|310.33|312.34|310.34|312.32|310.32|3
1726498520000|2024-09-16 14:55:20|312.34|310.34|312.34|310.34|312.34|310.34|312.34|310.34|1
1726498530000|2024-09-16 14:55:30|312.39|310.39|312.37|310.37|312.39|310.39|312.37|310.37|2
1726498540000|2024-09-16 14:55:40|312.35|310.35|312.34|310.34|312.35|310.35|312.34|310.34|2
1726498550000|2024-09-16 14:55:50|312.31|310.31|312.32|310.32|312.33|310.33|312.31|310.31|3
1726498560000|2024-09-16 14:56:00|312.3|310.3|312.25|310.25|312.3|310.3|312.19|310.19|18
1726498570000|2024-09-16 14:56:10|312.23|310.23|312.2|310.2|312.3|310.3|312.2|310.2|20
1726498580000|2024-09-16 14:56:20|312.22|310.22|312.2|310.2|312.25|310.25|312.2|310.2|14
1726498590000|2024-09-16 14:56:30|312.21|310.21|312.23|310.23|312.26|310.26|312.21|310.21|7
1726498600000|2024-09-16 14:56:40|312.26|310.26|312.31|310.31|312.34|310.34|312.2|310.2|11
1726498610000|2024-09-16 14:56:50|312.32|310.32|312.33|310.33|312.36|310.36|312.32|310.32|4
1726498620000|2024-09-16 14:57:00|312.31|310.31|312.31|310.31|312.31|310.31|312.31|310.31|1
1726498630000|2024-09-16 14:57:10|312.29|310.29|312.29|310.29|312.29|310.29|312.29|310.29|1
1726498640000|2024-09-16 14:57:20|312.27|310.27|312.25|310.25|312.27|310.27|312.25|310.25|2
1726498650000|2024-09-16 14:57:30|312.23|310.23|312.01|310.01|312.23|310.23|312.01|310.01|3
1726498660000|2024-09-16 14:57:40|312.02|310.02|312.15|310.15|312.15|310.15|312.02|310.02|6
1726498670000|2024-09-16 14:57:50|312.19|310.19|312.17|310.17|312.19|310.19|312.17|310.17|3
1726498680000|2024-09-16 14:58:00|312.22|310.22|312.3|310.3|312.3|310.3|312.22|310.22|7
1726498690000|2024-09-16 14:58:10|312.31|310.31|312.27|310.27|312.33|310.33|312.27|310.27|4
1726498700000|2024-09-16 14:58:20|312.25|310.25|312.27|310.27|312.27|310.27|312.22|310.22|12
1726498710000|2024-09-16 14:58:30|312.25|310.25|312.31|310.31|312.32|310.32|312.25|310.25|12
1726498720000|2024-09-16 14:58:40|312.32|310.32|312.32|310.32|312.32|310.32|312.32|310.32|1
1726498730000|2024-09-16 14:58:50|312.31|310.31|312.31|310.31|312.32|310.32|312.31|310.31|5
1726498740000|2024-09-16 14:59:00|312.32|310.32|312.29|310.29|312.33|310.33|312.28|310.28|5
1726498750000|2024-09-16 14:59:10|312.28|310.28|312.27|310.27|312.28|310.28|312.27|310.27|2
1726498760000|2024-09-16 14:59:20|312.28|310.28|312.29|310.29|312.29|310.29|312.28|310.28|2
1726498770000|2024-09-16 14:59:30|312.28|310.28|312.27|310.27|312.29|310.29|312.27|310.27|4
1726498780000|2024-09-16 14:59:40|312.22|310.22|312.22|310.22|312.22|310.22|312.17|310.17|5
1726498790000|2024-09-16 14:59:50|312.21|310.21|312.2|310.2|312.23|310.23|312.19|310.19|7
1726498800000|2024-09-16 15:00:00|312.23|310.23|312.17|310.17|312.23|310.23|312.17|310.17|5
1726498810000|2024-09-16 15:00:10|312.22|310.22|312.17|310.17|312.22|310.22|312.14|310.14|6
1726498830000|2024-09-16 15:00:30|312.14|310.14|312.12|310.12|312.18|310.18|312.12|310.12|6
1726498860000|2024-09-16 15:01:00|312.07|310.07|312.07|310.07|312.11|310.11|312.04|310.04|4
1726498870000|2024-09-16 15:01:10|312.11|310.11|312.12|310.12|312.12|310.12|312.11|310.11|2
1726498880000|2024-09-16 15:01:20|312.05|310.05|312.11|310.11|312.11|310.11|312.02|310.02|9
1726498900000|2024-09-16 15:01:40|312.1|310.1|312.21|310.21|312.21|310.21|312.1|310.1|8
1726498910000|2024-09-16 15:01:50|312.17|310.17|312.08|310.08|312.17|310.17|312.08|310.08|4
1726498930000|2024-09-16 15:02:10|312.04|310.04|312.04|310.04|312.09|310.09|312.03|310.03|14
1726498940000|2024-09-16 15:02:20|312.09|310.09|312.17|310.17|312.22|310.22|312.09|310.09|18
1726498950000|2024-09-16 15:02:30|312.16|310.16|312.28|310.28|312.28|310.28|312.16|310.16|12
1726498960000|2024-09-16 15:02:40|312.27|310.27|312.28|310.28|312.28|310.28|312.26|310.26|4
1726498970000|2024-09-16 15:02:50|312.27|310.27|312.22|310.22|312.27|310.27|312.22|310.22|3
1726498980000|2024-09-16 15:03:00|312.24|310.24|312.23|310.23|312.26|310.26|312.23|310.23|5
1726498990000|2024-09-16 15:03:10|312.26|310.26|312.28|310.28|312.28|310.28|312.22|310.22|12
1726499000000|2024-09-16 15:03:20|312.27|310.27|311.94|309.94|312.28|310.28|311.94|309.94|12
1726499010000|2024-09-16 15:03:30|311.91|309.91|311.97|309.97|311.98|309.98|311.9|309.9|15
1726499020000|2024-09-16 15:03:40|311.95|309.95|311.99|309.99|312.02|310.02|311.95|309.95|7
1726499030000|2024-09-16 15:03:50|311.95|309.95|311.95|309.95|311.95|309.95|311.91|309.91|7
1726499040000|2024-09-16 15:04:00|311.92|309.92|312.13|310.13|312.16|310.16|311.92|309.92|18
1726499050000|2024-09-16 15:04:10|312.15|310.15|312.21|310.21|312.21|310.21|312.15|310.15|18
1726499060000|2024-09-16 15:04:20|312.2|310.2|312.21|310.21|312.23|310.23|312.2|310.2|11
1726499070000|2024-09-16 15:04:30|312.24|310.24|312.29|310.29|312.29|310.29|312.24|310.24|8
1726499080000|2024-09-16 15:04:40|312.3|310.3|312.3|310.3|312.3|310.3|312.29|310.29|7
1726499090000|2024-09-16 15:04:50|312.31|310.31|312.3|310.3|312.32|310.32|312.27|310.27|9
1726499100000|2024-09-16 15:05:00|312.31|310.31|312.37|310.37|312.38|310.38|312.31|310.31|10
1726499120000|2024-09-16 15:05:20|312.38|310.38|312.49|310.49|312.49|310.49|312.38|310.38|2
1726499130000|2024-09-16 15:05:30|312.5|310.5|312.55|310.55|312.55|310.55|312.5|310.5|10
1726499140000|2024-09-16 15:05:40|312.57|310.57|312.56|310.56|312.58|310.58|312.55|310.55|7
1726499160000|2024-09-16 15:06:00|312.57|310.57|312.73|310.73|312.74|310.74|312.57|310.57|10
1726499170000|2024-09-16 15:06:10|312.74|310.74|312.75|310.75|312.77|310.77|312.73|310.73|9
1726499200000|2024-09-16 15:06:40|312.74|310.74|312.52|310.52|312.74|310.74|312.48|310.48|10
1726499210000|2024-09-16 15:06:50|312.51|310.51|312.53|310.53|312.57|310.57|312.48|310.48|13
1726499220000|2024-09-16 15:07:00|312.5|310.5|312.6|310.6|312.61|310.61|312.5|310.5|13
1726499230000|2024-09-16 15:07:10|312.61|310.61|312.71|310.71|312.73|310.73|312.49|310.49|16
1726499240000|2024-09-16 15:07:20|312.72|310.72|312.7|310.7|312.75|310.75|312.7|310.7|15
1726499250000|2024-09-16 15:07:30|312.71|310.71|312.62|310.62|312.73|310.73|312.62|310.62|10
1726499260000|2024-09-16 15:07:40|312.65|310.65|312.71|310.71|312.72|310.72|312.62|310.62|20
1726499270000|2024-09-16 15:07:50|312.73|310.73|312.75|310.75|312.76|310.76|312.72|310.72|5
1726499290000|2024-09-16 15:08:10|312.76|310.76|312.75|310.75|312.76|310.76|312.75|310.75|2
1726499330000|2024-09-16 15:08:50|312.71|310.71|312.6|310.6|312.71|310.71|312.6|310.6|10
1726499340000|2024-09-16 15:09:00|312.63|310.63|312.65|310.65|312.68|310.68|312.63|310.63|13
1726499350000|2024-09-16 15:09:10|312.67|310.67|312.68|310.68|312.73|310.73|312.67|310.67|10
1726499360000|2024-09-16 15:09:20|312.67|310.67|312.6|310.6|312.67|310.67|312.6|310.6|3
1726499370000|2024-09-16 15:09:30|312.64|310.64|312.64|310.64|312.66|310.66|312.61|310.61|8
1726499380000|2024-09-16 15:09:40|312.7|310.7|312.7|310.7|312.7|310.7|312.7|310.7|1
1726499400000|2024-09-16 15:10:00|312.72|310.72|312.7|310.7|312.72|310.72|312.7|310.7|3
1726499410000|2024-09-16 15:10:10|312.73|310.73|312.72|310.72|312.75|310.75|312.7|310.7|12
1726499420000|2024-09-16 15:10:20|312.73|310.73|312.74|310.74|312.75|310.75|312.73|310.73|3
1726499430000|2024-09-16 15:10:30|312.75|310.75|312.8|310.8|312.81|310.81|312.75|310.75|9
1726499440000|2024-09-16 15:10:40|312.81|310.81|312.8|310.8|312.82|310.82|312.8|310.8|4
1726499450000|2024-09-16 15:10:50|312.81|310.81|312.85|310.85|312.85|310.85|312.81|310.81|5
1726499470000|2024-09-16 15:11:10|312.86|310.86|312.85|310.85|312.86|310.86|312.85|310.85|4
1726499480000|2024-09-16 15:11:20|312.86|310.86|312.86|310.86|312.86|310.86|312.85|310.85|3
1726499490000|2024-09-16 15:11:30|312.98|310.98|312.99|310.99|313.01|311.01|312.98|310.98|6
1726499510000|2024-09-16 15:11:50|313|311|312.99|310.99|313.07|311.07|312.98|310.98|8
1726499520000|2024-09-16 15:12:00|313|311|312.99|310.99|313.02|311.02|312.99|310.99|4
1726499530000|2024-09-16 15:12:10|313|311|312.98|310.98|313|311|312.98|310.98|3
1726499550000|2024-09-16 15:12:30|312.97|310.97|312.97|310.97|312.97|310.97|312.97|310.97|1
1726499560000|2024-09-16 15:12:40|312.94|310.94|312.97|310.97|312.97|310.97|312.94|310.94|2
1726499570000|2024-09-16 15:12:50|312.98|310.98|312.98|310.98|312.98|310.98|312.96|310.96|7
1726499580000|2024-09-16 15:13:00|312.99|310.99|313.01|311.01|313.04|311.04|312.97|310.97|9
1726499590000|2024-09-16 15:13:10|312.97|310.97|312.99|310.99|313.01|311.01|312.96|310.96|7
1726499600000|2024-09-16 15:13:20|313|311|312.99|310.99|313.01|311.01|312.96|310.96|7
1726499610000|2024-09-16 15:13:30|313|311|312.98|310.98|313.03|311.03|312.96|310.96|12
1726499660000|2024-09-16 15:14:20|313.03|311.03|313.06|311.06|313.06|311.06|313.01|311.01|4
1726499700000|2024-09-16 15:15:00|313.1|311.1|313.23|311.23|313.24|311.24|313.07|311.07|17
1726499710000|2024-09-16 15:15:10|313.22|311.22|313.2|311.2|313.22|311.22|313.2|311.2|15
1726499720000|2024-09-16 15:15:20|313.21|311.21|313.28|311.28|313.29|311.29|313.21|311.21|12
1726499730000|2024-09-16 15:15:30|313.27|311.27|313.28|311.28|313.29|311.29|313.27|311.27|4
1726499740000|2024-09-16 15:15:40|313.27|311.27|313.24|311.24|313.29|311.29|313.24|311.24|11
1726499750000|2024-09-16 15:15:50|313.25|311.25|313.29|311.29|313.29|311.29|313.25|311.25|12
1726499760000|2024-09-16 15:16:00|313.3|311.3|313.29|311.29|313.3|311.3|313.29|311.29|4
1726499770000|2024-09-16 15:16:10|313.3|311.3|313.31|311.31|313.31|311.31|313.3|311.3|2
1726499780000|2024-09-16 15:16:20|313.32|311.32|313.28|311.28|313.32|311.32|313.28|311.28|3
1726499790000|2024-09-16 15:16:30|313.29|311.29|313.29|311.29|313.29|311.29|313.28|311.28|9
1726499800000|2024-09-16 15:16:40|313.28|311.28|313.24|311.24|313.29|311.29|313.23|311.23|9
1726499820000|2024-09-16 15:17:00|313.23|311.23|313.29|311.29|313.29|311.29|313.23|311.23|12
1726499840000|2024-09-16 15:17:20|313.3|311.3|313.29|311.29|313.3|311.3|313.28|311.28|8
1726499850000|2024-09-16 15:17:30|313.28|311.28|313.29|311.29|313.29|311.29|313.28|311.28|10
1726499860000|2024-09-16 15:17:40|313.3|311.3|313.3|311.3|313.3|311.3|313.29|311.29|5
1726499880000|2024-09-16 15:18:00|313.31|311.31|313.35|311.35|313.35|311.35|313.31|311.31|5
1726499890000|2024-09-16 15:18:10|313.36|311.36|313.37|311.37|313.37|311.37|313.36|311.36|2
1726499900000|2024-09-16 15:18:20|313.39|311.39|313.62|311.62|313.62|311.62|313.39|311.39|10
1726499910000|2024-09-16 15:18:30|313.61|311.61|313.62|311.62|313.63|311.63|313.6|311.6|14
1726499920000|2024-09-16 15:18:40|313.63|311.63|313.59|311.59|313.69|311.69|313.59|311.59|16
1726499930000|2024-09-16 15:18:50|313.6|311.6|313.59|311.59|313.6|311.6|313.59|311.59|14
1726499940000|2024-09-16 15:19:00|313.6|311.6|313.61|311.61|313.62|311.62|313.59|311.59|13
1726499950000|2024-09-16 15:19:10|313.62|311.62|313.59|311.59|313.62|311.62|313.56|311.56|8
1726499960000|2024-09-16 15:19:20|313.58|311.58|313.59|311.59|313.59|311.59|313.58|311.58|2
1726499970000|2024-09-16 15:19:30|313.65|311.65|313.65|311.65|313.65|311.65|313.62|311.62|10
1726499980000|2024-09-16 15:19:40|313.66|311.66|313.75|311.75|313.75|311.75|313.66|311.66|4
1726500000000|2024-09-16 15:20:00|313.76|311.76|313.76|311.76|313.76|311.76|313.76|311.76|1
1726500010000|2024-09-16 15:20:10|313.77|311.77|313.77|311.77|313.8|311.8|313.76|311.76|8
1726500020000|2024-09-16 15:20:20|313.78|311.78|314|312|314.01|312.01|313.78|311.78|15
1726500030000|2024-09-16 15:20:30|314.01|312.01|314.11|312.11|314.11|312.11|313.96|311.96|13
1726500040000|2024-09-16 15:20:40|314.1|312.1|314.06|312.06|314.11|312.11|314.06|312.06|5
1726500050000|2024-09-16 15:20:50|314.07|312.07|314.06|312.06|314.09|312.09|314.06|312.06|5
1726500060000|2024-09-16 15:21:00|314.07|312.07|314.09|312.09|314.1|312.1|314.07|312.07|9
1726500070000|2024-09-16 15:21:10|314.08|312.08|314.06|312.06|314.08|312.08|314.06|312.06|3
1726500080000|2024-09-16 15:21:20|314.04|312.04|314.03|312.03|314.04|312.04|314.03|312.03|2
1726500090000|2024-09-16 15:21:30|314.02|312.02|314.02|312.02|314.02|312.02|314.02|312.02|1
1726500100000|2024-09-16 15:21:40|314.04|312.04|314.03|312.03|314.07|312.07|314.03|312.03|6
1726500110000|2024-09-16 15:21:50|314.02|312.02|314.03|312.03|314.08|312.08|314.02|312.02|7
1726500120000|2024-09-16 15:22:00|314.04|312.04|314.15|312.15|314.16|312.16|314.04|312.04|9
1726500130000|2024-09-16 15:22:10|314.16|312.16|314.19|312.19|314.19|312.19|314.16|312.16|7
1726500140000|2024-09-16 15:22:20|314.2|312.2|314.17|312.17|314.23|312.23|314.16|312.16|10
1726500150000|2024-09-16 15:22:30|314.18|312.18|314.17|312.17|314.2|312.2|314.17|312.17|9
1726500160000|2024-09-16 15:22:40|314.16|312.16|314.14|312.14|314.16|312.16|314.14|312.14|2
1726500170000|2024-09-16 15:22:50|314.15|312.15|314.14|312.14|314.15|312.15|314.14|312.14|2
1726500180000|2024-09-16 15:23:00|314.12|312.12|314|312|314.12|312.12|314|312|6
1726500190000|2024-09-16 15:23:10|314.02|312.02|314.01|312.01|314.02|312.02|314.01|312.01|2
1726500200000|2024-09-16 15:23:20|314|312|314.02|312.02|314.07|312.07|314|312|9
1726500210000|2024-09-16 15:23:30|314.01|312.01|314|312|314.01|312.01|313.99|311.99|3
1726500220000|2024-09-16 15:23:40|314.01|312.01|314.1|312.1|314.11|312.11|314.01|312.01|13
1726500230000|2024-09-16 15:23:50|314.13|312.13|314.12|312.12|314.13|312.13|314.11|312.11|6
1726500240000|2024-09-16 15:24:00|314.13|312.13|314.18|312.18|314.18|312.18|314.11|312.11|8
1726500280000|2024-09-16 15:24:40|314.21|312.21|314.24|312.24|314.24|312.24|314.21|312.21|3
1726500290000|2024-09-16 15:24:50|314.25|312.25|314.27|312.27|314.27|312.27|314.25|312.25|3
1726500300000|2024-09-16 15:25:00|314.28|312.28|314.29|312.29|314.29|312.29|314.28|312.28|2
1726500330000|2024-09-16 15:25:30|314.24|312.24|314.24|312.24|314.24|312.24|314.24|312.24|1
1726500340000|2024-09-16 15:25:40|314.22|312.22|314.21|312.21|314.22|312.22|314.2|312.2|4
1726500350000|2024-09-16 15:25:50|314.2|312.2|314.21|312.21|314.21|312.21|314.2|312.2|2
1726500360000|2024-09-16 15:26:00|314.19|312.19|314.28|312.28|314.28|312.28|314.19|312.19|7
1726500380000|2024-09-16 15:26:20|314.29|312.29|314.28|312.28|314.29|312.29|314.28|312.28|2
1726500480000|2024-09-16 15:28:00|314.29|312.29|314.29|312.29|314.29|312.29|314.29|312.29|1
1726500490000|2024-09-16 15:28:10|314.3|312.3|314.3|312.3|314.3|312.3|314.3|312.3|1
1726500500000|2024-09-16 15:28:20|314.31|312.31|314.32|312.32|314.32|312.32|314.29|312.29|8
1726500510000|2024-09-16 15:28:30|314.29|312.29|314.29|312.29|314.31|312.31|314.29|312.29|4
1726500520000|2024-09-16 15:28:40|314.3|312.3|314.31|312.31|314.31|312.31|314.3|312.3|2
1726500530000|2024-09-16 15:28:50|314.29|312.29|314.3|312.3|314.3|312.3|314.29|312.29|2
1726500540000|2024-09-16 15:29:00|314.31|312.31|314.32|312.32|314.33|312.33|314.31|312.31|7
1726500550000|2024-09-16 15:29:10|314.33|312.33|314.35|312.35|314.35|312.35|314.33|312.33|3
1726500560000|2024-09-16 15:29:20|314.36|312.36|314.34|312.34|314.36|312.36|314.34|312.34|5
1726500610000|2024-09-16 15:30:10|314.35|312.35|314.36|312.36|314.36|312.36|314.35|312.35|2
1726500620000|2024-09-16 15:30:20|314.45|312.45|314.56|312.56|314.56|312.56|314.45|312.45|7
1726500630000|2024-09-16 15:30:30|314.55|312.55|314.42|312.42|314.55|312.55|314.42|312.42|6
1726500640000|2024-09-16 15:30:40|314.41|312.41|314.46|312.46|314.46|312.46|314.41|312.41|9
1726500650000|2024-09-16 15:30:50|314.43|312.43|314.46|312.46|314.47|312.47|314.43|312.43|12
1726500660000|2024-09-16 15:31:00|314.47|312.47|314.48|312.48|314.5|312.5|314.44|312.44|11
1726500670000|2024-09-16 15:31:10|314.49|312.49|314.54|312.54|314.54|312.54|314.46|312.46|12
1726500680000|2024-09-16 15:31:20|314.51|312.51|314.59|312.59|314.59|312.59|314.47|312.47|11
1726500690000|2024-09-16 15:31:30|314.61|312.61|314.6|312.6|314.61|312.61|314.56|312.56|8
1726500700000|2024-09-16 15:31:40|314.57|312.57|314.62|312.62|314.63|312.63|314.57|312.57|13
1726500710000|2024-09-16 15:31:50|314.6|312.6|314.6|312.6|314.63|312.63|314.6|312.6|7
1726500720000|2024-09-16 15:32:00|314.59|312.59|314.62|312.62|314.63|312.63|314.59|312.59|11
1726500730000|2024-09-16 15:32:10|314.59|312.59|314.59|312.59|314.62|312.62|314.59|312.59|5
1726500740000|2024-09-16 15:32:20|314.62|312.62|314.62|312.62|314.62|312.62|314.59|312.59|9
1726500750000|2024-09-16 15:32:30|314.59|312.59|314.66|312.66|314.71|312.71|314.59|312.59|16
1726500760000|2024-09-16 15:32:40|314.7|312.7|314.71|312.71|314.72|312.72|314.65|312.65|10
1726500770000|2024-09-16 15:32:50|314.72|312.72|314.72|312.72|314.72|312.72|314.72|312.72|1
1726500780000|2024-09-16 15:33:00|314.73|312.73|314.78|312.78|314.78|312.78|314.73|312.73|5
1726500790000|2024-09-16 15:33:10|314.79|312.79|314.81|312.81|314.81|312.81|314.79|312.79|3
1726500800000|2024-09-16 15:33:20|314.82|312.82|314.82|312.82|314.82|312.82|314.82|312.82|1
1726500810000|2024-09-16 15:33:30|314.83|312.83|314.82|312.82|314.83|312.83|314.82|312.82|2
1726500840000|2024-09-16 15:34:00|314.83|312.83|314.82|312.82|314.83|312.83|314.82|312.82|2
1726500850000|2024-09-16 15:34:10|314.83|312.83|314.85|312.85|314.85|312.85|314.83|312.83|5
1726500860000|2024-09-16 15:34:20|314.82|312.82|314.82|312.82|314.84|312.84|314.82|312.82|4
1726500890000|2024-09-16 15:34:50|314.83|312.83|314.85|312.85|314.85|312.85|314.83|312.83|3
1726500910000|2024-09-16 15:35:10|314.82|312.82|314.75|312.75|314.82|312.82|314.75|312.75|2
1726500930000|2024-09-16 15:35:30|314.74|312.74|314.73|312.73|314.74|312.74|314.73|312.73|2
1726500940000|2024-09-16 15:35:40|314.67|312.67|314.51|312.51|314.74|312.74|314.51|312.51|5
1726500950000|2024-09-16 15:35:50|314.47|312.47|314.44|312.44|314.47|312.47|314.44|312.44|4
1726500960000|2024-09-16 15:36:00|314.42|312.42|314.29|312.29|314.42|312.42|314.28|312.28|9
1726500970000|2024-09-16 15:36:10|314.31|312.31|314.36|312.36|314.36|312.36|314.31|312.31|6
1726500980000|2024-09-16 15:36:20|314.35|312.35|314.35|312.35|314.35|312.35|314.35|312.35|1
1726501010000|2024-09-16 15:36:50|314.34|312.34|314.26|312.26|314.34|312.34|314.26|312.26|8
1726501020000|2024-09-16 15:37:00|314.25|312.25|314.24|312.24|314.26|312.26|314.24|312.24|10
1726501030000|2024-09-16 15:37:10|314.25|312.25|314.31|312.31|314.31|312.31|314.24|312.24|7
1726501040000|2024-09-16 15:37:20|314.3|312.3|314.33|312.33|314.33|312.33|314.24|312.24|14
1726501050000|2024-09-16 15:37:30|314.32|312.32|314.34|312.34|314.37|312.37|314.32|312.32|8
1726501060000|2024-09-16 15:37:40|314.35|312.35|314.37|312.37|314.37|312.37|314.35|312.35|3
1726501070000|2024-09-16 15:37:50|314.38|312.38|314.36|312.36|314.38|312.38|314.35|312.35|3
1726501080000|2024-09-16 15:38:00|314.32|312.32|314.36|312.36|314.36|312.36|314.32|312.32|5
1726501090000|2024-09-16 15:38:10|314.4|312.4|314.38|312.38|314.4|312.4|314.38|312.38|2
1726501100000|2024-09-16 15:38:20|314.4|312.4|314.39|312.39|314.4|312.4|314.36|312.36|10
1726501110000|2024-09-16 15:38:30|314.4|312.4|314.38|312.38|314.42|312.42|314.37|312.37|10
1726501120000|2024-09-16 15:38:40|314.37|312.37|314.37|312.37|314.39|312.39|314.37|312.37|3
1726501180000|2024-09-16 15:39:40|314.41|312.41|314.36|312.36|314.42|312.42|314.36|312.36|7
1726501200000|2024-09-16 15:40:00|314.4|312.4|314.36|312.36|314.4|312.4|314.36|312.36|3
1726501210000|2024-09-16 15:40:10|314.41|312.41|314.39|312.39|314.42|312.42|314.38|312.38|9
1726501220000|2024-09-16 15:40:20|314.38|312.38|314.29|312.29|314.38|312.38|314.27|312.27|9
1726501230000|2024-09-16 15:40:30|314.35|312.35|314|312|314.35|312.35|313.98|311.98|9
1726501240000|2024-09-16 15:40:40|314.01|312.01|314|312|314.03|312.03|313.98|311.98|8
1726501250000|2024-09-16 15:40:50|314.04|312.04|314.08|312.08|314.08|312.08|314.02|312.02|3
1726501300000|2024-09-16 15:41:40|314.07|312.07|314.01|312.01|314.07|312.07|314.01|312.01|5
1726501320000|2024-09-16 15:42:00|314.04|312.04|314.04|312.04|314.08|312.08|314.02|312.02|6
1726501330000|2024-09-16 15:42:10|314.03|312.03|314.01|312.01|314.03|312.03|314.01|312.01|3
1726501350000|2024-09-16 15:42:30|313.99|311.99|313.82|311.82|313.99|311.99|313.82|311.82|7
1726501360000|2024-09-16 15:42:40|313.83|311.83|313.78|311.78|313.85|311.85|313.78|311.78|10
1726501370000|2024-09-16 15:42:50|313.82|311.82|313.79|311.79|313.82|311.82|313.78|311.78|5
1726501380000|2024-09-16 15:43:00|313.78|311.78|313.78|311.78|313.78|311.78|313.78|311.78|1
1726501390000|2024-09-16 15:43:10|313.82|311.82|313.8|311.8|313.85|311.85|313.79|311.79|5
1726501400000|2024-09-16 15:43:20|313.89|311.89|313.88|311.88|313.89|311.89|313.85|311.85|6
1726501410000|2024-09-16 15:43:30|313.87|311.87|313.88|311.88|313.88|311.88|313.85|311.85|3
1726501420000|2024-09-16 15:43:40|313.9|311.9|313.93|311.93|313.97|311.97|313.9|311.9|11
1726501440000|2024-09-16 15:44:00|313.89|311.89|313.87|311.87|313.93|311.93|313.87|311.87|3
1726501450000|2024-09-16 15:44:10|313.9|311.9|313.88|311.88|313.9|311.9|313.88|311.88|3
1726501460000|2024-09-16 15:44:20|313.86|311.86|313.84|311.84|313.86|311.86|313.84|311.84|2
1726501470000|2024-09-16 15:44:30|313.72|311.72|313.69|311.69|313.72|311.72|313.69|311.69|2
1726501500000|2024-09-16 15:45:00|313.68|311.68|313.68|311.68|313.68|311.68|313.66|311.66|3
1726501530000|2024-09-16 15:45:30|313.65|311.65|313.62|311.62|313.65|311.65|313.62|311.62|3
1726501540000|2024-09-16 15:45:40|313.61|311.61|313.56|311.56|313.61|311.61|313.56|311.56|4
1726501550000|2024-09-16 15:45:50|313.55|311.55|313.56|311.56|313.56|311.56|313.55|311.55|2
1726501560000|2024-09-16 15:46:00|313.54|311.54|313.56|311.56|313.56|311.56|313.54|311.54|2
1726501570000|2024-09-16 15:46:10|313.53|311.53|313.53|311.53|313.54|311.54|313.51|311.51|4
1726501580000|2024-09-16 15:46:20|313.56|311.56|313.5|311.5|313.56|311.56|313.5|311.5|4
1726501590000|2024-09-16 15:46:30|313.56|311.56|313.61|311.61|313.61|311.61|313.38|311.38|13
1726501600000|2024-09-16 15:46:40|313.6|311.6|313.6|311.6|313.6|311.6|313.6|311.6|1
1726501630000|2024-09-16 15:47:10|313.57|311.57|313.6|311.6|313.6|311.6|313.57|311.57|2
1726501640000|2024-09-16 15:47:20|313.65|311.65|313.65|311.65|313.65|311.65|313.65|311.65|1
1726501650000|2024-09-16 15:47:30|313.63|311.63|313.6|311.6|313.63|311.63|313.58|311.58|14
1726501660000|2024-09-16 15:47:40|313.59|311.59|313.59|311.59|313.59|311.59|313.59|311.59|1
1726501670000|2024-09-16 15:47:50|313.57|311.57|313.59|311.59|313.59|311.59|313.57|311.57|2
1726501680000|2024-09-16 15:48:00|313.62|311.62|313.74|311.74|313.77|311.77|313.62|311.62|18
1726501690000|2024-09-16 15:48:10|313.73|311.73|313.66|311.66|313.73|311.73|313.63|311.63|12
1726501700000|2024-09-16 15:48:20|313.65|311.65|313.68|311.68|313.68|311.68|313.61|311.61|8
1726501710000|2024-09-16 15:48:30|313.66|311.66|313.66|311.66|313.66|311.66|313.66|311.66|1
1726501720000|2024-09-16 15:48:40|313.69|311.69|313.74|311.74|313.74|311.74|313.69|311.69|8
1726501730000|2024-09-16 15:48:50|313.73|311.73|313.72|311.72|313.75|311.75|313.72|311.72|6
1726501740000|2024-09-16 15:49:00|313.68|311.68|313.71|311.71|313.73|311.73|313.68|311.68|6
1726501750000|2024-09-16 15:49:10|313.74|311.74|313.79|311.79|313.8|311.8|313.74|311.74|9
1726501760000|2024-09-16 15:49:20|313.8|311.8|313.83|311.83|313.83|311.83|313.78|311.78|16
1726501770000|2024-09-16 15:49:30|313.84|311.84|313.84|311.84|313.85|311.85|313.82|311.82|10
1726501780000|2024-09-16 15:49:40|313.82|311.82|313.79|311.79|313.82|311.82|313.78|311.78|4
1726501790000|2024-09-16 15:49:50|313.73|311.73|313.75|311.75|313.76|311.76|313.73|311.73|3
1726501800000|2024-09-16 15:50:00|313.76|311.76|313.76|311.76|313.9|311.9|313.74|311.74|12
1726501810000|2024-09-16 15:50:10|313.77|311.77|313.75|311.75|313.84|311.84|313.75|311.75|14
1726501820000|2024-09-16 15:50:20|313.74|311.74|313.74|311.74|313.76|311.76|313.74|311.74|7
1726501830000|2024-09-16 15:50:30|313.73|311.73|313.68|311.68|313.73|311.73|313.66|311.66|11
1726501840000|2024-09-16 15:50:40|313.69|311.69|313.8|311.8|313.8|311.8|313.69|311.69|17
1726501850000|2024-09-16 15:50:50|313.78|311.78|313.75|311.75|313.8|311.8|313.75|311.75|7
1726501860000|2024-09-16 15:51:00|313.76|311.76|313.75|311.75|313.76|311.76|313.75|311.75|4
1726501870000|2024-09-16 15:51:10|313.7|311.7|313.63|311.63|313.7|311.7|313.6|311.6|12
1726501880000|2024-09-16 15:51:20|313.62|311.62|313.47|311.47|313.62|311.62|313.47|311.47|11
1726501890000|2024-09-16 15:51:30|313.5|311.5|313.78|311.78|313.79|311.79|313.5|311.5|10
1726501900000|2024-09-16 15:51:40|313.77|311.77|313.77|311.77|313.79|311.79|313.7|311.7|12
1726501910000|2024-09-16 15:51:50|313.79|311.79|313.89|311.89|313.89|311.89|313.79|311.79|12
1726501920000|2024-09-16 15:52:00|313.9|311.9|313.83|311.83|313.9|311.9|313.8|311.8|9
1726501930000|2024-09-16 15:52:10|313.84|311.84|313.79|311.79|313.84|311.84|313.77|311.77|9
1726501940000|2024-09-16 15:52:20|313.8|311.8|313.88|311.88|313.88|311.88|313.79|311.79|6
1726501950000|2024-09-16 15:52:30|313.87|311.87|313.83|311.83|313.87|311.87|313.83|311.83|9
1726501960000|2024-09-16 15:52:40|313.84|311.84|313.97|311.97|313.97|311.97|313.84|311.84|13
1726501970000|2024-09-16 15:52:50|313.96|311.96|313.97|311.97|313.98|311.98|313.92|311.92|9
1726501980000|2024-09-16 15:53:00|313.98|311.98|314.05|312.05|314.06|312.06|313.98|311.98|11
1726501990000|2024-09-16 15:53:10|313.99|311.99|313.99|311.99|313.99|311.99|313.99|311.99|1
1726502000000|2024-09-16 15:53:20|313.95|311.95|313.99|311.99|314.05|312.05|313.95|311.95|12
1726502010000|2024-09-16 15:53:30|314|312|314.07|312.07|314.08|312.08|314|312|24
1726502020000|2024-09-16 15:53:40|314.06|312.06|313.93|311.93|314.06|312.06|313.93|311.93|14
1726502030000|2024-09-16 15:53:50|313.94|311.94|313.98|311.98|314.04|312.04|313.94|311.94|10
1726502040000|2024-09-16 15:54:00|313.97|311.97|313.86|311.86|313.97|311.97|313.86|311.86|14
1726502050000|2024-09-16 15:54:10|313.87|311.87|313.81|311.81|313.87|311.87|313.81|311.81|13
1726502060000|2024-09-16 15:54:20|313.82|311.82|313.91|311.91|313.92|311.92|313.81|311.81|15
1726502070000|2024-09-16 15:54:30|313.92|311.92|313.96|311.96|313.96|311.96|313.9|311.9|9
1726502080000|2024-09-16 15:54:40|313.95|311.95|313.94|311.94|313.95|311.95|313.93|311.93|12
1726502090000|2024-09-16 15:54:50|313.93|311.93|313.95|311.95|313.96|311.96|313.92|311.92|17
1726502100000|2024-09-16 15:55:00|313.94|311.94|314.04|312.04|314.08|312.08|313.94|311.94|10
1726502110000|2024-09-16 15:55:10|314.06|312.06|313.92|311.92|314.06|312.06|313.92|311.92|8
1726502120000|2024-09-16 15:55:20|313.94|311.94|313.89|311.89|313.95|311.95|313.89|311.89|10
1726502130000|2024-09-16 15:55:30|313.91|311.91|313.97|311.97|314.01|312.01|313.91|311.91|7
1726502140000|2024-09-16 15:55:40|313.93|311.93|313.86|311.86|313.97|311.97|313.86|311.86|8
1726502150000|2024-09-16 15:55:50|313.84|311.84|313.8|311.8|313.84|311.84|313.8|311.8|4
1726502170000|2024-09-16 15:56:10|313.79|311.79|313.79|311.79|313.79|311.79|313.79|311.79|1
1726502190000|2024-09-16 15:56:30|313.78|311.78|313.78|311.78|313.79|311.79|313.75|311.75|5
1726502200000|2024-09-16 15:56:40|313.79|311.79|313.76|311.76|313.79|311.79|313.76|311.76|4
1726502220000|2024-09-16 15:57:00|313.74|311.74|313.7|311.7|313.77|311.77|313.7|311.7|4
1726502230000|2024-09-16 15:57:10|313.61|311.61|313.61|311.61|313.61|311.61|313.51|311.51|14
1726502240000|2024-09-16 15:57:20|313.62|311.62|313.66|311.66|313.68|311.68|313.62|311.62|5
1726502250000|2024-09-16 15:57:30|313.68|311.68|313.68|311.68|313.69|311.69|313.68|311.68|3
1726502260000|2024-09-16 15:57:40|313.67|311.67|313.66|311.66|313.67|311.67|313.64|311.64|9
1726502270000|2024-09-16 15:57:50|313.67|311.67|313.67|311.67|313.67|311.67|313.66|311.66|3
1726502280000|2024-09-16 15:58:00|313.66|311.66|313.6|311.6|313.67|311.67|313.6|311.6|11
1726502290000|2024-09-16 15:58:10|313.57|311.57|313.56|311.56|313.57|311.57|313.56|311.56|6
1726502300000|2024-09-16 15:58:20|313.57|311.57|313.56|311.56|313.57|311.57|313.56|311.56|8
1726502310000|2024-09-16 15:58:30|313.55|311.55|313.56|311.56|313.59|311.59|313.55|311.55|11
1726502320000|2024-09-16 15:58:40|313.55|311.55|313.56|311.56|313.57|311.57|313.55|311.55|7
1726502330000|2024-09-16 15:58:50|313.53|311.53|313.42|311.42|313.56|311.56|313.42|311.42|17
1726502340000|2024-09-16 15:59:00|313.43|311.43|313.45|311.45|313.47|311.47|313.43|311.43|8
1726502350000|2024-09-16 15:59:10|313.46|311.46|313.48|311.48|313.49|311.49|313.46|311.46|5
1726502360000|2024-09-16 15:59:20|313.49|311.49|313.47|311.47|313.49|311.49|313.47|311.47|7
1726502370000|2024-09-16 15:59:30|313.46|311.46|313.49|311.49|313.5|311.5|313.45|311.45|12
1726502380000|2024-09-16 15:59:40|313.48|311.48|313.46|311.46|313.48|311.48|313.46|311.46|3
1726502390000|2024-09-16 15:59:50|313.45|311.45|313.3|311.3|313.45|311.45|313.29|311.29|19
1726502400000|2024-09-16 16:00:00|313.29|311.29|313.39|311.39|313.39|311.39|313.29|311.29|17
1726502410000|2024-09-16 16:00:10|313.38|311.38|313.43|311.43|313.44|311.44|313.29|311.29|13
1726502420000|2024-09-16 16:00:20|313.44|311.44|313.49|311.49|313.49|311.49|313.43|311.43|10
1726502430000|2024-09-16 16:00:30|313.48|311.48|313.44|311.44|313.48|311.48|313.42|311.42|17
1726502440000|2024-09-16 16:00:40|313.45|311.45|313.45|311.45|313.47|311.47|313.45|311.45|14
1726502450000|2024-09-16 16:00:50|313.44|311.44|313.47|311.47|313.47|311.47|313.43|311.43|18
1726502460000|2024-09-16 16:01:00|313.46|311.46|313.33|311.33|313.47|311.47|313.32|311.32|18
1726502470000|2024-09-16 16:01:10|313.34|311.34|313.3|311.3|313.37|311.37|313.3|311.3|16
1726502480000|2024-09-16 16:01:20|313.29|311.29|313.31|311.31|313.35|311.35|313.28|311.28|21
1726502490000|2024-09-16 16:01:30|313.32|311.32|313.46|311.46|313.46|311.46|313.32|311.32|9
1726502500000|2024-09-16 16:01:40|313.47|311.47|313.49|311.49|313.5|311.5|313.47|311.47|4
1726502510000|2024-09-16 16:01:50|313.5|311.5|313.5|311.5|313.5|311.5|313.5|311.5|1
1726502520000|2024-09-16 16:02:00|313.49|311.49|313.46|311.46|313.49|311.49|313.42|311.42|9
1726502530000|2024-09-16 16:02:10|313.49|311.49|313.43|311.43|313.49|311.49|313.39|311.39|15
1726502540000|2024-09-16 16:02:20|313.42|311.42|313.39|311.39|313.42|311.42|313.36|311.36|14
1726502550000|2024-09-16 16:02:30|313.41|311.41|313.44|311.44|313.46|311.46|313.4|311.4|13
1726502560000|2024-09-16 16:02:40|313.45|311.45|313.51|311.51|313.51|311.51|313.45|311.45|3
1726502570000|2024-09-16 16:02:50|313.52|311.52|313.53|311.53|313.53|311.53|313.52|311.52|2
1726502580000|2024-09-16 16:03:00|313.51|311.51|313.51|311.51|313.51|311.51|313.51|311.51|1
1726502590000|2024-09-16 16:03:10|313.48|311.48|313.46|311.46|313.48|311.48|313.42|311.42|11
1726502600000|2024-09-16 16:03:20|313.47|311.47|313.48|311.48|313.49|311.49|313.46|311.46|6
1726502610000|2024-09-16 16:03:30|313.47|311.47|313.47|311.47|313.51|311.51|313.47|311.47|13
1726502620000|2024-09-16 16:03:40|313.46|311.46|313.45|311.45|313.46|311.46|313.4|311.4|4
1726502630000|2024-09-16 16:03:50|313.46|311.46|313.47|311.47|313.49|311.49|313.46|311.46|16
1726502640000|2024-09-16 16:04:00|313.43|311.43|313.51|311.51|313.51|311.51|313.43|311.43|15
1726502650000|2024-09-16 16:04:10|313.52|311.52|313.52|311.52|313.52|311.52|313.52|311.52|1
1726502660000|2024-09-16 16:04:20|313.51|311.51|313.51|311.51|313.51|311.51|313.51|311.51|1
1726502670000|2024-09-16 16:04:30|313.47|311.47|313.35|311.35|313.47|311.47|313.35|311.35|13
1726502680000|2024-09-16 16:04:40|313.36|311.36|313.27|311.27|313.36|311.36|313.27|311.27|17
1726502690000|2024-09-16 16:04:50|313.26|311.26|313.27|311.27|313.3|311.3|313.24|311.24|14
1726502700000|2024-09-16 16:05:00|313.26|311.26|313.19|311.19|313.26|311.26|313.18|311.18|14
1726502710000|2024-09-16 16:05:10|313.2|311.2|313.18|311.18|313.2|311.2|313.18|311.18|10
1726502720000|2024-09-16 16:05:20|313.2|311.2|313.18|311.18|313.21|311.21|313.18|311.18|7
1726502730000|2024-09-16 16:05:30|313.14|311.14|313.11|311.11|313.17|311.17|313.11|311.11|11
1726502740000|2024-09-16 16:05:40|313.07|311.07|313.22|311.22|313.24|311.24|313.04|311.04|18
1726502750000|2024-09-16 16:05:50|313.23|311.23|313.15|311.15|313.23|311.23|313.14|311.14|7
1726502760000|2024-09-16 16:06:00|313.16|311.16|313.28|311.28|313.29|311.29|313.15|311.15|19
1726502770000|2024-09-16 16:06:10|313.27|311.27|313.19|311.19|313.3|311.3|313.16|311.16|12
1726502780000|2024-09-16 16:06:20|313.18|311.18|313.17|311.17|313.21|311.21|313.16|311.16|18
1726502790000|2024-09-16 16:06:30|313.16|311.16|313.07|311.07|313.16|311.16|313.04|311.04|19
1726502800000|2024-09-16 16:06:40|313.08|311.08|313.06|311.06|313.08|311.08|313.05|311.05|9
1726502810000|2024-09-16 16:06:50|313.07|311.07|313.08|311.08|313.11|311.11|313.06|311.06|7
1726502820000|2024-09-16 16:07:00|313.1|311.1|313.28|311.28|313.29|311.29|313.1|311.1|14
1726502830000|2024-09-16 16:07:10|313.27|311.27|313.29|311.29|313.3|311.3|313.26|311.26|12
1726502840000|2024-09-16 16:07:20|313.27|311.27|313.49|311.49|313.49|311.49|313.27|311.27|14
1726502850000|2024-09-16 16:07:30|313.48|311.48|313.57|311.57|313.62|311.62|313.48|311.48|13
1726502860000|2024-09-16 16:07:40|313.58|311.58|313.55|311.55|313.58|311.58|313.55|311.55|16
1726502880000|2024-09-16 16:08:00|313.56|311.56|313.76|311.76|313.77|311.77|313.56|311.56|14
1726502890000|2024-09-16 16:08:10|313.77|311.77|313.81|311.81|313.81|311.81|313.76|311.76|4
1726502940000|2024-09-16 16:09:00|313.82|311.82|313.98|311.98|313.99|311.99|313.82|311.82|6
1726502950000|2024-09-16 16:09:10|313.97|311.97|313.91|311.91|313.97|311.97|313.88|311.88|6
1726502960000|2024-09-16 16:09:20|313.92|311.92|313.96|311.96|313.96|311.96|313.92|311.92|10
1726502970000|2024-09-16 16:09:30|313.97|311.97|314.05|312.05|314.07|312.07|313.97|311.97|11
1726502980000|2024-09-16 16:09:40|314.04|312.04|313.94|311.94|314.05|312.05|313.94|311.94|6
1726502990000|2024-09-16 16:09:50|313.95|311.95|313.91|311.91|313.95|311.95|313.88|311.88|8
1726503000000|2024-09-16 16:10:00|313.93|311.93|314.07|312.07|314.07|312.07|313.93|311.93|8
1726503010000|2024-09-16 16:10:10|314.01|312.01|314.05|312.05|314.05|312.05|313.97|311.97|11
1726503020000|2024-09-16 16:10:20|314.06|312.06|314.07|312.07|314.13|312.13|314.06|312.06|7
1726503030000|2024-09-16 16:10:30|314.06|312.06|314.13|312.13|314.13|312.13|314.04|312.04|17
1726503040000|2024-09-16 16:10:40|314.08|312.08|314.07|312.07|314.09|312.09|314.07|312.07|7
1726503050000|2024-09-16 16:10:50|314.03|312.03|314.05|312.05|314.05|312.05|314.01|312.01|12
1726503060000|2024-09-16 16:11:00|314.04|312.04|314.02|312.02|314.05|312.05|314.01|312.01|15
1726503070000|2024-09-16 16:11:10|314.03|312.03|314.01|312.01|314.03|312.03|314|312|8
1726503080000|2024-09-16 16:11:20|314.03|312.03|314.04|312.04|314.06|312.06|314.03|312.03|9
1726503090000|2024-09-16 16:11:30|314.06|312.06|314.06|312.06|314.07|312.07|314.06|312.06|9
1726503100000|2024-09-16 16:11:40|313.99|311.99|313.95|311.95|313.99|311.99|313.9|311.9|9
1726503110000|2024-09-16 16:11:50|313.96|311.96|313.95|311.95|313.96|311.96|313.95|311.95|10
1726503120000|2024-09-16 16:12:00|313.96|311.96|313.83|311.83|313.96|311.96|313.8|311.8|20
1726503130000|2024-09-16 16:12:10|313.82|311.82|313.9|311.9|313.9|311.9|313.82|311.82|18
1726503140000|2024-09-16 16:12:20|313.89|311.89|313.88|311.88|313.89|311.89|313.87|311.87|13
1726503150000|2024-09-16 16:12:30|313.87|311.87|313.81|311.81|313.87|311.87|313.77|311.77|20
1726503160000|2024-09-16 16:12:40|313.82|311.82|313.74|311.74|313.87|311.87|313.73|311.73|20
1726503170000|2024-09-16 16:12:50|313.73|311.73|313.78|311.78|313.8|311.8|313.73|311.73|7
1726503180000|2024-09-16 16:13:00|313.77|311.77|313.71|311.71|313.78|311.78|313.7|311.7|16
1726503190000|2024-09-16 16:13:10|313.72|311.72|313.73|311.73|313.78|311.78|313.72|311.72|13
1726503200000|2024-09-16 16:13:20|313.74|311.74|313.77|311.77|313.77|311.77|313.74|311.74|12
1726503210000|2024-09-16 16:13:30|313.75|311.75|313.77|311.77|313.77|311.77|313.74|311.74|7
1726503220000|2024-09-16 16:13:40|313.78|311.78|313.78|311.78|313.78|311.78|313.78|311.78|1
1726503230000|2024-09-16 16:13:50|313.77|311.77|313.9|311.9|313.9|311.9|313.77|311.77|8
1726503240000|2024-09-16 16:14:00|313.95|311.95|313.91|311.91|313.98|311.98|313.91|311.91|9
1726503250000|2024-09-16 16:14:10|313.92|311.92|313.94|311.94|313.94|311.94|313.92|311.92|11
1726503260000|2024-09-16 16:14:20|313.93|311.93|313.83|311.83|313.94|311.94|313.81|311.81|12
1726503270000|2024-09-16 16:14:30|313.82|311.82|313.82|311.82|313.83|311.83|313.81|311.81|15
1726503280000|2024-09-16 16:14:40|313.81|311.81|313.81|311.81|313.82|311.82|313.81|311.81|5
1726503290000|2024-09-16 16:14:50|313.82|311.82|313.82|311.82|313.86|311.86|313.81|311.81|13
1726503300000|2024-09-16 16:15:00|313.83|311.83|313.84|311.84|313.88|311.88|313.8|311.8|21
1726503310000|2024-09-16 16:15:10|313.82|311.82|313.78|311.78|313.82|311.82|313.72|311.72|18
1726503320000|2024-09-16 16:15:20|313.76|311.76|313.87|311.87|313.87|311.87|313.75|311.75|11
1726503330000|2024-09-16 16:15:30|313.86|311.86|313.89|311.89|313.89|311.89|313.82|311.82|17
1726503340000|2024-09-16 16:15:40|313.87|311.87|313.86|311.86|313.9|311.9|313.86|311.86|8
1726503350000|2024-09-16 16:15:50|313.87|311.87|313.88|311.88|313.89|311.89|313.87|311.87|6
1726503360000|2024-09-16 16:16:00|313.9|311.9|313.87|311.87|313.94|311.94|313.87|311.87|13
1726503370000|2024-09-16 16:16:10|313.88|311.88|313.73|311.73|313.91|311.91|313.73|311.73|21
1726503380000|2024-09-16 16:16:20|313.71|311.71|313.69|311.69|313.71|311.71|313.67|311.67|11
1726503390000|2024-09-16 16:16:30|313.68|311.68|313.6|311.6|313.69|311.69|313.59|311.59|21
1726503400000|2024-09-16 16:16:40|313.59|311.59|313.53|311.53|313.63|311.63|313.5|311.5|20
1726503410000|2024-09-16 16:16:50|313.5|311.5|313.5|311.5|313.53|311.53|313.5|311.5|9
1726503420000|2024-09-16 16:17:00|313.53|311.53|313.38|311.38|313.53|311.53|313.38|311.38|12
1726503430000|2024-09-16 16:17:10|313.37|311.37|313.39|311.39|313.42|311.42|313.35|311.35|22
1726503440000|2024-09-16 16:17:20|313.4|311.4|313.39|311.39|313.42|311.42|313.38|311.38|7
1726503450000|2024-09-16 16:17:30|313.38|311.38|313.38|311.38|313.42|311.42|313.35|311.35|19
1726503460000|2024-09-16 16:17:40|313.39|311.39|313.44|311.44|313.47|311.47|313.39|311.39|18
1726503470000|2024-09-16 16:17:50|313.46|311.46|313.47|311.47|313.47|311.47|313.44|311.44|5
1726503480000|2024-09-16 16:18:00|313.46|311.46|313.39|311.39|313.47|311.47|313.35|311.35|20
1726503490000|2024-09-16 16:18:10|313.42|311.42|313.5|311.5|313.51|311.51|313.42|311.42|11
1726503500000|2024-09-16 16:18:20|313.53|311.53|313.66|311.66|313.68|311.68|313.52|311.52|11
1726503510000|2024-09-16 16:18:30|313.67|311.67|313.66|311.66|313.68|311.68|313.65|311.65|8
1726503520000|2024-09-16 16:18:40|313.67|311.67|313.67|311.67|313.67|311.67|313.66|311.66|17
1726503530000|2024-09-16 16:18:50|313.7|311.7|313.68|311.68|313.7|311.7|313.68|311.68|13
1726503540000|2024-09-16 16:19:00|313.69|311.69|313.7|311.7|313.7|311.7|313.67|311.67|6
1726503550000|2024-09-16 16:19:10|313.71|311.71|313.72|311.72|313.74|311.74|313.71|311.71|7
1726503560000|2024-09-16 16:19:20|313.73|311.73|313.78|311.78|313.78|311.78|313.72|311.72|8
1726503570000|2024-09-16 16:19:30|313.79|311.79|313.78|311.78|313.79|311.79|313.78|311.78|2
1726503580000|2024-09-16 16:19:40|313.77|311.77|313.72|311.72|313.77|311.77|313.7|311.7|5
1726503590000|2024-09-16 16:19:50|313.73|311.73|313.74|311.74|313.75|311.75|313.73|311.73|6
1726503600000|2024-09-16 16:20:00|313.75|311.75|313.97|311.97|314.04|312.04|313.75|311.75|18
1726503610000|2024-09-16 16:20:10|313.98|311.98|313.89|311.89|313.98|311.98|313.89|311.89|6
1726503620000|2024-09-16 16:20:20|313.88|311.88|313.89|311.89|313.9|311.9|313.87|311.87|8
1726503630000|2024-09-16 16:20:30|313.9|311.9|313.95|311.95|313.96|311.96|313.9|311.9|9
1726503640000|2024-09-16 16:20:40|313.94|311.94|314.12|312.12|314.13|312.13|313.94|311.94|6
1726503650000|2024-09-16 16:20:50|314.11|312.11|314.03|312.03|314.11|312.11|314.03|312.03|3
1726503660000|2024-09-16 16:21:00|313.99|311.99|313.86|311.86|313.99|311.99|313.86|311.86|7
1726503670000|2024-09-16 16:21:10|313.85|311.85|313.81|311.81|313.86|311.86|313.81|311.81|4
1726503680000|2024-09-16 16:21:20|313.8|311.8|313.76|311.76|313.8|311.8|313.74|311.74|13
1726503690000|2024-09-16 16:21:30|313.75|311.75|313.72|311.72|313.77|311.77|313.72|311.72|11
1726503700000|2024-09-16 16:21:40|313.71|311.71|313.66|311.66|313.75|311.75|313.66|311.66|14
1726503710000|2024-09-16 16:21:50|313.68|311.68|313.66|311.66|313.68|311.68|313.66|311.66|3
1726503720000|2024-09-16 16:22:00|313.68|311.68|313.66|311.66|313.75|311.75|313.66|311.66|11
1726503730000|2024-09-16 16:22:10|313.62|311.62|313.62|311.62|313.62|311.62|313.62|311.62|1
1726503740000|2024-09-16 16:22:20|313.57|311.57|313.61|311.61|313.64|311.64|313.57|311.57|15
1726503750000|2024-09-16 16:22:30|313.62|311.62|313.68|311.68|313.68|311.68|313.62|311.62|12
1726503760000|2024-09-16 16:22:40|313.72|311.72|313.71|311.71|313.72|311.72|313.69|311.69|8
1726503770000|2024-09-16 16:22:50|313.72|311.72|313.74|311.74|313.74|311.74|313.72|311.72|2
1726503780000|2024-09-16 16:23:00|313.75|311.75|313.63|311.63|313.75|311.75|313.63|311.63|14
1726503790000|2024-09-16 16:23:10|313.64|311.64|313.63|311.63|313.64|311.64|313.57|311.57|11
1726503800000|2024-09-16 16:23:20|313.62|311.62|313.62|311.62|313.65|311.65|313.61|311.61|14
1726503810000|2024-09-16 16:23:30|313.64|311.64|313.68|311.68|313.68|311.68|313.64|311.64|15
1726503820000|2024-09-16 16:23:40|313.73|311.73|313.78|311.78|313.78|311.78|313.73|311.73|13
1726503830000|2024-09-16 16:23:50|313.77|311.77|313.77|311.77|313.78|311.78|313.75|311.75|8
1726503840000|2024-09-16 16:24:00|313.79|311.79|313.86|311.86|313.87|311.87|313.79|311.79|8
1726503850000|2024-09-16 16:24:10|313.89|311.89|313.93|311.93|313.96|311.96|313.89|311.89|11
1726503860000|2024-09-16 16:24:20|313.92|311.92|313.95|311.95|313.95|311.95|313.89|311.89|8
1726503870000|2024-09-16 16:24:30|313.96|311.96|314.09|312.09|314.12|312.12|313.96|311.96|21
1726503880000|2024-09-16 16:24:40|314.08|312.08|314.13|312.13|314.13|312.13|314.08|312.08|16
1726503890000|2024-09-16 16:24:50|314.12|312.12|314.14|312.14|314.14|312.14|314.12|312.12|3
1726503900000|2024-09-16 16:25:00|314.12|312.12|314.12|312.12|314.14|312.14|314.11|312.11|12
1726503910000|2024-09-16 16:25:10|314.11|312.11|314.13|312.13|314.13|312.13|314.11|312.11|7
1726503920000|2024-09-16 16:25:20|314.14|312.14|314.14|312.14|314.14|312.14|314.13|312.13|11
1726503950000|2024-09-16 16:25:50|314.15|312.15|314.15|312.15|314.15|312.15|314.15|312.15|1
1726503960000|2024-09-16 16:26:00|314.16|312.16|314.19|312.19|314.19|312.19|314.16|312.16|4
1726503970000|2024-09-16 16:26:10|314.2|312.2|314.15|312.15|314.2|312.2|314.14|312.14|4
1726503980000|2024-09-16 16:26:20|314.16|312.16|314.21|312.21|314.22|312.22|314.16|312.16|8
1726504010000|2024-09-16 16:26:50|314.32|312.32|314.36|312.36|314.43|312.43|314.32|312.32|9
1726504020000|2024-09-16 16:27:00|314.33|312.33|314.36|312.36|314.39|312.39|314.33|312.33|17
1726504040000|2024-09-16 16:27:20|314.3|312.3|314.33|312.33|314.33|312.33|314.22|312.22|14
1726504050000|2024-09-16 16:27:30|314.34|312.34|314.34|312.34|314.35|312.35|314.32|312.32|12
1726504060000|2024-09-16 16:27:40|314.33|312.33|314.34|312.34|314.34|312.34|314.33|312.33|6
1726504070000|2024-09-16 16:27:50|314.33|312.33|314.33|312.33|314.33|312.33|314.33|312.33|1
1726504080000|2024-09-16 16:28:00|314.35|312.35|314.42|312.42|314.42|312.42|314.35|312.35|8
1726504090000|2024-09-16 16:28:10|314.46|312.46|314.46|312.46|314.46|312.46|314.46|312.46|1
1726504110000|2024-09-16 16:28:30|314.51|312.51|314.57|312.57|314.57|312.57|314.48|312.48|8
1726504140000|2024-09-16 16:29:00|314.53|312.53|314.49|312.49|314.53|312.53|314.49|312.49|12
1726504150000|2024-09-16 16:29:10|314.46|312.46|314.42|312.42|314.46|312.46|314.42|312.42|6
1726504160000|2024-09-16 16:29:20|314.41|312.41|314.28|312.28|314.42|312.42|314.28|312.28|12
1726504170000|2024-09-16 16:29:30|314.3|312.3|314.28|312.28|314.32|312.32|314.28|312.28|16
1726504180000|2024-09-16 16:29:40|314.27|312.27|314.24|312.24|314.27|312.27|314.22|312.22|9
1726504190000|2024-09-16 16:29:50|314.25|312.25|314.26|312.26|314.27|312.27|314.25|312.25|6
1726504200000|2024-09-16 16:30:00|314.3|312.3|314.3|312.3|314.33|312.33|314.28|312.28|9
1726504210000|2024-09-16 16:30:10|314.29|312.29|314.28|312.28|314.32|312.32|314.26|312.26|20
1726504220000|2024-09-16 16:30:20|314.26|312.26|314.25|312.25|314.27|312.27|314.17|312.17|9
1726504230000|2024-09-16 16:30:30|314.27|312.27|314.25|312.25|314.27|312.27|314.25|312.25|2
1726504240000|2024-09-16 16:30:40|314.26|312.26|314.27|312.27|314.27|312.27|314.25|312.25|3
1726504250000|2024-09-16 16:30:50|314.28|312.28|314.25|312.25|314.31|312.31|314.25|312.25|13
1726504260000|2024-09-16 16:31:00|314.2|312.2|314.2|312.2|314.2|312.2|314.1|312.1|9
1726504270000|2024-09-16 16:31:10|314.18|312.18|314.19|312.19|314.22|312.22|314.17|312.17|10
1726504280000|2024-09-16 16:31:20|314.18|312.18|314.17|312.17|314.18|312.18|314.17|312.17|2
1726504290000|2024-09-16 16:31:30|314.2|312.2|314.17|312.17|314.2|312.2|314.17|312.17|2
1726504300000|2024-09-16 16:31:40|314.1|312.1|314.15|312.15|314.15|312.15|314.04|312.04|5
1726504310000|2024-09-16 16:31:50|314.18|312.18|314.16|312.16|314.18|312.18|314.16|312.16|3
1726504320000|2024-09-16 16:32:00|314.1|312.1|314.08|312.08|314.1|312.1|314.08|312.08|2
1726504340000|2024-09-16 16:32:20|314.04|312.04|313.93|311.93|314.04|312.04|313.93|311.93|3
1726504350000|2024-09-16 16:32:30|313.96|311.96|313.9|311.9|313.97|311.97|313.83|311.83|19
1726504360000|2024-09-16 16:32:40|313.89|311.89|313.97|311.97|313.97|311.97|313.89|311.89|16
1726504370000|2024-09-16 16:32:50|313.96|311.96|313.98|311.98|313.98|311.98|313.95|311.95|10
1726504380000|2024-09-16 16:33:00|313.97|311.97|313.94|311.94|313.98|311.98|313.94|311.94|5
1726504390000|2024-09-16 16:33:10|313.89|311.89|313.85|311.85|313.9|311.9|313.84|311.84|12
1726504400000|2024-09-16 16:33:20|313.82|311.82|313.71|311.71|313.82|311.82|313.71|311.71|16
1726504410000|2024-09-16 16:33:30|313.74|311.74|313.75|311.75|313.77|311.77|313.72|311.72|14
1726504420000|2024-09-16 16:33:40|313.73|311.73|313.86|311.86|313.86|311.86|313.73|311.73|14
1726504430000|2024-09-16 16:33:50|313.87|311.87|313.86|311.86|313.88|311.88|313.83|311.83|14
1726504440000|2024-09-16 16:34:00|313.85|311.85|313.87|311.87|313.87|311.87|313.85|311.85|11
1726504450000|2024-09-16 16:34:10|313.85|311.85|313.85|311.85|313.88|311.88|313.85|311.85|7
1726504460000|2024-09-16 16:34:20|313.88|311.88|313.85|311.85|313.88|311.88|313.85|311.85|5
1726504470000|2024-09-16 16:34:30|313.88|311.88|313.86|311.86|313.88|311.88|313.86|311.86|2
1726504480000|2024-09-16 16:34:40|313.91|311.91|313.97|311.97|313.97|311.97|313.9|311.9|17
1726504490000|2024-09-16 16:34:50|313.96|311.96|313.95|311.95|313.97|311.97|313.94|311.94|9
1726504500000|2024-09-16 16:35:00|313.98|311.98|313.96|311.96|314.01|312.01|313.96|311.96|10
1726504510000|2024-09-16 16:35:10|314|312|314.04|312.04|314.06|312.06|314|312|14
1726504520000|2024-09-16 16:35:20|314.03|312.03|313.97|311.97|314.04|312.04|313.96|311.96|9
1726504530000|2024-09-16 16:35:30|313.96|311.96|313.95|311.95|313.96|311.96|313.93|311.93|5
1726504540000|2024-09-16 16:35:40|313.96|311.96|313.95|311.95|313.98|311.98|313.94|311.94|11
1726504550000|2024-09-16 16:35:50|313.96|311.96|313.95|311.95|314|312|313.93|311.93|16
1726504560000|2024-09-16 16:36:00|313.96|311.96|314.05|312.05|314.05|312.05|313.96|311.96|5
1726504570000|2024-09-16 16:36:10|314.06|312.06|314.05|312.05|314.06|312.06|314.05|312.05|6
1726504590000|2024-09-16 16:36:30|314.04|312.04|314.02|312.02|314.04|312.04|313.99|311.99|3
1726504600000|2024-09-16 16:36:40|314.04|312.04|314.04|312.04|314.04|312.04|314.03|312.03|3
1726504610000|2024-09-16 16:36:50|314.03|312.03|314.02|312.02|314.04|312.04|314.02|312.02|11
1726504620000|2024-09-16 16:37:00|314.03|312.03|314.03|312.03|314.04|312.04|314.02|312.02|8
1726504630000|2024-09-16 16:37:10|314.04|312.04|313.75|311.75|314.04|312.04|313.75|311.75|19
1726504640000|2024-09-16 16:37:20|313.74|311.74|313.67|311.67|313.74|311.74|313.66|311.66|6
1726504650000|2024-09-16 16:37:30|313.7|311.7|313.77|311.77|313.77|311.77|313.68|311.68|12
1726504660000|2024-09-16 16:37:40|313.75|311.75|313.75|311.75|313.78|311.78|313.75|311.75|8
1726504670000|2024-09-16 16:37:50|313.78|311.78|313.86|311.86|313.87|311.87|313.78|311.78|12
1726504680000|2024-09-16 16:38:00|313.88|311.88|313.86|311.86|313.88|311.88|313.86|311.86|3
1726504690000|2024-09-16 16:38:10|313.84|311.84|313.86|311.86|313.86|311.86|313.84|311.84|2
1726504740000|2024-09-16 16:39:00|313.89|311.89|313.94|311.94|313.96|311.96|313.87|311.87|6
1726504750000|2024-09-16 16:39:10|313.93|311.93|313.91|311.91|313.93|311.93|313.86|311.86|10
1726504760000|2024-09-16 16:39:20|313.92|311.92|313.95|311.95|313.95|311.95|313.91|311.91|7
1726504770000|2024-09-16 16:39:30|313.97|311.97|313.97|311.97|313.98|311.98|313.95|311.95|14
1726504780000|2024-09-16 16:39:40|313.96|311.96|313.95|311.95|313.97|311.97|313.95|311.95|3
1726504790000|2024-09-16 16:39:50|313.96|311.96|313.97|311.97|313.97|311.97|313.95|311.95|9
1726504800000|2024-09-16 16:40:00|313.95|311.95|313.95|311.95|313.97|311.97|313.95|311.95|3
1726504810000|2024-09-16 16:40:10|313.97|311.97|313.95|311.95|313.97|311.97|313.95|311.95|4
1726504830000|2024-09-16 16:40:30|313.91|311.91|313.77|311.77|313.91|311.91|313.77|311.77|8
1726504840000|2024-09-16 16:40:40|313.79|311.79|313.8|311.8|313.81|311.81|313.79|311.79|4
1726504850000|2024-09-16 16:40:50|313.81|311.81|313.83|311.83|313.83|311.83|313.8|311.8|5
1726504860000|2024-09-16 16:41:00|313.8|311.8|313.84|311.84|313.85|311.85|313.8|311.8|6
1726504880000|2024-09-16 16:41:20|313.88|311.88|313.84|311.84|313.88|311.88|313.84|311.84|16
1726504900000|2024-09-16 16:41:40|313.85|311.85|313.91|311.91|313.91|311.91|313.85|311.85|5
1726504910000|2024-09-16 16:41:50|313.9|311.9|313.9|311.9|313.9|311.9|313.9|311.9|1
1726504920000|2024-09-16 16:42:00|313.89|311.89|313.84|311.84|313.89|311.89|313.84|311.84|5
1726504930000|2024-09-16 16:42:10|313.8|311.8|313.77|311.77|313.8|311.8|313.69|311.69|10
1726504940000|2024-09-16 16:42:20|313.76|311.76|313.7|311.7|313.77|311.77|313.7|311.7|10
1726504950000|2024-09-16 16:42:30|313.71|311.71|313.71|311.71|313.72|311.72|313.7|311.7|8
1726504960000|2024-09-16 16:42:40|313.72|311.72|313.72|311.72|313.72|311.72|313.72|311.72|1
1726504970000|2024-09-16 16:42:50|313.73|311.73|313.73|311.73|313.73|311.73|313.73|311.73|1
1726504980000|2024-09-16 16:43:00|313.77|311.77|313.77|311.77|313.77|311.77|313.76|311.76|3
1726504990000|2024-09-16 16:43:10|313.76|311.76|313.76|311.76|313.78|311.78|313.76|311.76|5
1726505000000|2024-09-16 16:43:20|313.71|311.71|313.61|311.61|313.71|311.71|313.59|311.59|9
1726505010000|2024-09-16 16:43:30|313.62|311.62|313.65|311.65|313.67|311.67|313.61|311.61|11
1726505020000|2024-09-16 16:43:40|313.64|311.64|313.66|311.66|313.66|311.66|313.64|311.64|5
1726505030000|2024-09-16 16:43:50|313.65|311.65|313.65|311.65|313.65|311.65|313.65|311.65|1
1726505040000|2024-09-16 16:44:00|313.62|311.62|313.66|311.66|313.68|311.68|313.6|311.6|6
1726505050000|2024-09-16 16:44:10|313.67|311.67|313.72|311.72|313.74|311.74|313.67|311.67|16
1726505060000|2024-09-16 16:44:20|313.71|311.71|313.6|311.6|313.72|311.72|313.59|311.59|10
1726505070000|2024-09-16 16:44:30|313.59|311.59|313.54|311.54|313.59|311.59|313.54|311.54|3
1726505080000|2024-09-16 16:44:40|313.51|311.51|313.56|311.56|313.56|311.56|313.48|311.48|7
1726505090000|2024-09-16 16:44:50|313.55|311.55|313.44|311.44|313.55|311.55|313.44|311.44|4
1726505100000|2024-09-16 16:45:00|313.46|311.46|313.42|311.42|313.46|311.46|313.42|311.42|10
1726505110000|2024-09-16 16:45:10|313.36|311.36|313.33|311.33|313.38|311.38|313.31|311.31|10
1726505120000|2024-09-16 16:45:20|313.34|311.34|313.42|311.42|313.43|311.43|313.33|311.33|11
1726505130000|2024-09-16 16:45:30|313.41|311.41|313.5|311.5|313.5|311.5|313.4|311.4|12
1726505140000|2024-09-16 16:45:40|313.53|311.53|313.55|311.55|313.55|311.55|313.53|311.53|3
1726505150000|2024-09-16 16:45:50|313.56|311.56|313.57|311.57|313.58|311.58|313.56|311.56|3
1726505160000|2024-09-16 16:46:00|313.58|311.58|313.54|311.54|313.58|311.58|313.53|311.53|12
1726505170000|2024-09-16 16:46:10|313.52|311.52|313.55|311.55|313.55|311.55|313.51|311.51|19
1726505180000|2024-09-16 16:46:20|313.6|311.6|313.65|311.65|313.67|311.67|313.59|311.59|14
1726505190000|2024-09-16 16:46:30|313.66|311.66|313.66|311.66|313.66|311.66|313.62|311.62|12
1726505200000|2024-09-16 16:46:40|313.65|311.65|313.62|311.62|313.66|311.66|313.62|311.62|11
1726505210000|2024-09-16 16:46:50|313.64|311.64|313.66|311.66|313.68|311.68|313.63|311.63|18
1726505220000|2024-09-16 16:47:00|313.63|311.63|313.51|311.51|313.63|311.63|313.51|311.51|3
1726505230000|2024-09-16 16:47:10|313.49|311.49|313.45|311.45|313.51|311.51|313.42|311.42|25
1726505240000|2024-09-16 16:47:20|313.44|311.44|313.49|311.49|313.5|311.5|313.43|311.43|23
1726505250000|2024-09-16 16:47:30|313.53|311.53|313.49|311.49|313.56|311.56|313.49|311.49|16
1726505260000|2024-09-16 16:47:40|313.43|311.43|313.43|311.43|313.46|311.46|313.43|311.43|19
1726505270000|2024-09-16 16:47:50|313.41|311.41|313.3|311.3|313.41|311.41|313.26|311.26|15
1726505280000|2024-09-16 16:48:00|313.29|311.29|313.22|311.22|313.29|311.29|313.22|311.22|8
1726505290000|2024-09-16 16:48:10|313.23|311.23|313.28|311.28|313.28|311.28|313.22|311.22|13
1726505300000|2024-09-16 16:48:20|313.27|311.27|313.14|311.14|313.27|311.27|313.12|311.12|16
1726505310000|2024-09-16 16:48:30|313.16|311.16|313.26|311.26|313.26|311.26|313.13|311.13|16
1726505320000|2024-09-16 16:48:40|313.25|311.25|313.26|311.26|313.27|311.27|313.22|311.22|14
1726505330000|2024-09-16 16:48:50|313.28|311.28|313.26|311.26|313.28|311.28|313.26|311.26|2
1726505340000|2024-09-16 16:49:00|313.28|311.28|313.52|311.52|313.52|311.52|313.27|311.27|13
1726505350000|2024-09-16 16:49:10|313.53|311.53|313.57|311.57|313.57|311.57|313.53|311.53|10
1726505360000|2024-09-16 16:49:20|313.59|311.59|313.62|311.62|313.64|311.64|313.59|311.59|6
1726505370000|2024-09-16 16:49:30|313.63|311.63|313.67|311.67|313.67|311.67|313.62|311.62|18
1726505380000|2024-09-16 16:49:40|313.66|311.66|313.75|311.75|313.75|311.75|313.65|311.65|14
1726505390000|2024-09-16 16:49:50|313.76|311.76|313.77|311.77|313.78|311.78|313.75|311.75|18
1726505400000|2024-09-16 16:50:00|313.79|311.79|313.77|311.77|313.79|311.79|313.77|311.77|2
1726505410000|2024-09-16 16:50:10|313.82|311.82|313.75|311.75|313.83|311.83|313.75|311.75|15
1726505420000|2024-09-16 16:50:20|313.7|311.7|313.77|311.77|313.79|311.79|313.7|311.7|11
1726505430000|2024-09-16 16:50:30|313.78|311.78|313.8|311.8|313.8|311.8|313.77|311.77|12
1726505440000|2024-09-16 16:50:40|313.79|311.79|313.88|311.88|313.94|311.94|313.79|311.79|7
1726505450000|2024-09-16 16:50:50|313.81|311.81|313.85|311.85|313.89|311.89|313.8|311.8|12
1726505460000|2024-09-16 16:51:00|313.86|311.86|313.89|311.89|313.92|311.92|313.85|311.85|13
1726505470000|2024-09-16 16:51:10|313.93|311.93|314|312|314.02|312.02|313.92|311.92|14
1726505480000|2024-09-16 16:51:20|314.01|312.01|313.98|311.98|314.02|312.02|313.97|311.97|9
1726505490000|2024-09-16 16:51:30|313.97|311.97|313.95|311.95|313.97|311.97|313.95|311.95|2
1726505500000|2024-09-16 16:51:40|313.96|311.96|313.97|311.97|313.98|311.98|313.96|311.96|4
1726505510000|2024-09-16 16:51:50|313.93|311.93|313.94|311.94|313.98|311.98|313.91|311.91|11
1726505520000|2024-09-16 16:52:00|313.93|311.93|313.98|311.98|313.99|311.99|313.92|311.92|8
1726505530000|2024-09-16 16:52:10|313.97|311.97|313.97|311.97|313.97|311.97|313.94|311.94|9
1726505540000|2024-09-16 16:52:20|313.99|311.99|314.04|312.04|314.04|312.04|313.98|311.98|7
1726505590000|2024-09-16 16:53:10|313.99|311.99|313.94|311.94|313.99|311.99|313.93|311.93|15
1726505600000|2024-09-16 16:53:20|313.95|311.95|313.92|311.92|313.95|311.95|313.9|311.9|8
1726505610000|2024-09-16 16:53:30|313.91|311.91|313.92|311.92|313.92|311.92|313.87|311.87|9
1726505620000|2024-09-16 16:53:40|313.91|311.91|313.86|311.86|313.91|311.91|313.84|311.84|9
1726505630000|2024-09-16 16:53:50|313.85|311.85|313.82|311.82|313.86|311.86|313.8|311.8|10
1726505640000|2024-09-16 16:54:00|313.81|311.81|313.81|311.81|313.82|311.82|313.77|311.77|12
1726505650000|2024-09-16 16:54:10|313.83|311.83|313.87|311.87|313.89|311.89|313.83|311.83|10
1726505660000|2024-09-16 16:54:20|313.88|311.88|313.87|311.87|313.92|311.92|313.87|311.87|7
1726505670000|2024-09-16 16:54:30|313.88|311.88|313.87|311.87|313.89|311.89|313.87|311.87|3
1726505690000|2024-09-16 16:54:50|313.88|311.88|313.94|311.94|313.97|311.97|313.88|311.88|11
1726505700000|2024-09-16 16:55:00|313.93|311.93|313.93|311.93|313.95|311.95|313.93|311.93|14
1726505710000|2024-09-16 16:55:10|313.94|311.94|314.03|312.03|314.03|312.03|313.93|311.93|11
1726505720000|2024-09-16 16:55:20|314.04|312.04|314.04|312.04|314.04|312.04|314.02|312.02|5
1726505740000|2024-09-16 16:55:40|314.05|312.05|314.08|312.08|314.08|312.08|314.05|312.05|6
1726505750000|2024-09-16 16:55:50|314.07|312.07|314.07|312.07|314.07|312.07|314.07|312.07|1
1726505760000|2024-09-16 16:56:00|314.05|312.05|314.03|312.03|314.05|312.05|314.02|312.02|11
1726505770000|2024-09-16 16:56:10|314.02|312.02|314.04|312.04|314.04|312.04|313.99|311.99|7
1726505790000|2024-09-16 16:56:30|314.06|312.06|314.06|312.06|314.07|312.07|314.06|312.06|5
1726505800000|2024-09-16 16:56:40|314.07|312.07|314.11|312.11|314.11|312.11|314.07|312.07|12
1726505810000|2024-09-16 16:56:50|314.12|312.12|314.13|312.13|314.13|312.13|314.12|312.12|2
1726505820000|2024-09-16 16:57:00|314.12|312.12|314.11|312.11|314.12|312.12|314.1|312.1|3
1726505830000|2024-09-16 16:57:10|314.1|312.1|314.1|312.1|314.1|312.1|314.05|312.05|8
1726505840000|2024-09-16 16:57:20|314.09|312.09|314.04|312.04|314.09|312.09|314.03|312.03|6
1726505850000|2024-09-16 16:57:30|314.03|312.03|314.01|312.01|314.03|312.03|314.01|312.01|10
1726505860000|2024-09-16 16:57:40|314.02|312.02|314.02|312.02|314.02|312.02|314.01|312.01|7
1726505870000|2024-09-16 16:57:50|314.03|312.03|314.03|312.03|314.03|312.03|314.01|312.01|8
1726505880000|2024-09-16 16:58:00|314.04|312.04|314.04|312.04|314.04|312.04|314.03|312.03|5
1726505920000|2024-09-16 16:58:40|314|312|313.9|311.9|314|312|313.9|311.9|3
1726505930000|2024-09-16 16:58:50|313.89|311.89|313.89|311.89|313.9|311.9|313.88|311.88|7
1726505940000|2024-09-16 16:59:00|313.87|311.87|313.89|311.89|313.89|311.89|313.86|311.86|11
1726505950000|2024-09-16 16:59:10|313.87|311.87|313.79|311.79|313.89|311.89|313.79|311.79|5
1726505960000|2024-09-16 16:59:20|313.78|311.78|313.79|311.79|313.79|311.79|313.72|311.72|14
1726505970000|2024-09-16 16:59:30|313.8|311.8|313.81|311.81|313.81|311.81|313.79|311.79|4
1726505980000|2024-09-16 16:59:40|313.8|311.8|313.65|311.65|313.81|311.81|313.65|311.65|8
1726505990000|2024-09-16 16:59:50|313.64|311.64|313.77|311.77|313.77|311.77|313.64|311.64|14
1726506000000|2024-09-16 17:00:00|313.78|311.78|313.75|311.75|313.79|311.79|313.75|311.75|11
1726506010000|2024-09-16 17:00:10|313.76|311.76|313.65|311.65|313.76|311.76|313.65|311.65|9
1726506020000|2024-09-16 17:00:20|313.66|311.66|313.75|311.75|313.76|311.76|313.66|311.66|7
1726506030000|2024-09-16 17:00:30|313.76|311.76|313.64|311.64|313.76|311.76|313.64|311.64|8
1726506040000|2024-09-16 17:00:40|313.6|311.6|313.61|311.61|313.63|311.63|313.59|311.59|6
1726506050000|2024-09-16 17:00:50|313.59|311.59|313.64|311.64|313.64|311.64|313.59|311.59|4
1726506060000|2024-09-16 17:01:00|313.63|311.63|313.6|311.6|313.63|311.63|313.45|311.45|12
1726506070000|2024-09-16 17:01:10|313.62|311.62|313.76|311.76|313.78|311.78|313.6|311.6|12
1726506080000|2024-09-16 17:01:20|313.75|311.75|313.79|311.79|313.79|311.79|313.73|311.73|13
1726506090000|2024-09-16 17:01:30|313.78|311.78|313.81|311.81|313.84|311.84|313.78|311.78|11
1726506100000|2024-09-16 17:01:40|313.82|311.82|313.84|311.84|313.85|311.85|313.81|311.81|12
1726506110000|2024-09-16 17:01:50|313.8|311.8|313.72|311.72|313.8|311.8|313.71|311.71|6
1726506120000|2024-09-16 17:02:00|313.74|311.74|313.68|311.68|313.75|311.75|313.68|311.68|13
1726506130000|2024-09-16 17:02:10|313.67|311.67|313.56|311.56|313.67|311.67|313.54|311.54|10
1726506140000|2024-09-16 17:02:20|313.55|311.55|313.44|311.44|313.55|311.55|313.42|311.42|12
1726506150000|2024-09-16 17:02:30|313.43|311.43|313.46|311.46|313.46|311.46|313.37|311.37|11
1726506160000|2024-09-16 17:02:40|313.47|311.47|313.44|311.44|313.47|311.47|313.44|311.44|5
1726506180000|2024-09-16 17:03:00|313.41|311.41|313.34|311.34|313.41|311.41|313.31|311.31|11
1726506190000|2024-09-16 17:03:10|313.35|311.35|313.32|311.32|313.35|311.35|313.31|311.31|6
1726506200000|2024-09-16 17:03:20|313.31|311.31|313.2|311.2|313.33|311.33|313.2|311.2|18
1726506210000|2024-09-16 17:03:30|313.23|311.23|313.22|311.22|313.24|311.24|313.2|311.2|8
1726506220000|2024-09-16 17:03:40|313.21|311.21|313.28|311.28|313.29|311.29|313.21|311.21|12
1726506230000|2024-09-16 17:03:50|313.29|311.29|313.26|311.26|313.29|311.29|313.26|311.26|4
1726506240000|2024-09-16 17:04:00|313.25|311.25|313.2|311.2|313.25|311.25|313.2|311.2|2
1726506250000|2024-09-16 17:04:10|313.17|311.17|313.28|311.28|313.35|311.35|313.17|311.17|16
1726506260000|2024-09-16 17:04:20|313.31|311.31|313.32|311.32|313.34|311.34|313.3|311.3|11
1726506270000|2024-09-16 17:04:30|313.29|311.29|313.31|311.31|313.31|311.31|313.29|311.29|7
1726506280000|2024-09-16 17:04:40|313.29|311.29|313.35|311.35|313.36|311.36|313.29|311.29|11
1726506290000|2024-09-16 17:04:50|313.36|311.36|313.33|311.33|313.39|311.39|313.31|311.31|9
1726506300000|2024-09-16 17:05:00|313.34|311.34|313.42|311.42|313.46|311.46|313.34|311.34|8
1726506310000|2024-09-16 17:05:10|313.43|311.43|313.44|311.44|313.45|311.45|313.42|311.42|11
1726506320000|2024-09-16 17:05:20|313.45|311.45|313.48|311.48|313.48|311.48|313.44|311.44|7
1726506330000|2024-09-16 17:05:30|313.5|311.5|313.55|311.55|313.58|311.58|313.5|311.5|5
1726506340000|2024-09-16 17:05:40|313.56|311.56|313.56|311.56|313.57|311.57|313.55|311.55|7
1726506350000|2024-09-16 17:05:50|313.57|311.57|313.56|311.56|313.58|311.58|313.55|311.55|5
1726506360000|2024-09-16 17:06:00|313.54|311.54|313.55|311.55|313.56|311.56|313.47|311.47|14
1726506370000|2024-09-16 17:06:10|313.53|311.53|313.39|311.39|313.53|311.53|313.36|311.36|9
1726506380000|2024-09-16 17:06:20|313.38|311.38|313.38|311.38|313.39|311.39|313.34|311.34|12
1726506390000|2024-09-16 17:06:30|313.37|311.37|313.27|311.27|313.38|311.38|313.27|311.27|19
1726506400000|2024-09-16 17:06:40|313.28|311.28|313.27|311.27|313.29|311.29|313.23|311.23|17
1726506410000|2024-09-16 17:06:50|313.26|311.26|313.19|311.19|313.27|311.27|313.19|311.19|11
1726506420000|2024-09-16 17:07:00|313.18|311.18|313.26|311.26|313.26|311.26|313.12|311.12|17
1726506430000|2024-09-16 17:07:10|313.27|311.27|313.22|311.22|313.27|311.27|313.22|311.22|11
1726506440000|2024-09-16 17:07:20|313.17|311.17|313.1|311.1|313.17|311.17|313.07|311.07|14
1726506450000|2024-09-16 17:07:30|313.11|311.11|313.26|311.26|313.28|311.28|313.11|311.11|19
1726506460000|2024-09-16 17:07:40|313.24|311.24|313.21|311.21|313.24|311.24|313.19|311.19|7
1726506470000|2024-09-16 17:07:50|313.22|311.22|313.23|311.23|313.25|311.25|313.21|311.21|13
1726506480000|2024-09-16 17:08:00|313.2|311.2|313.02|311.02|313.23|311.23|313|311|13
1726506490000|2024-09-16 17:08:10|313.03|311.03|313.12|311.12|313.12|311.12|313.03|311.03|13
1726506500000|2024-09-16 17:08:20|313.11|311.11|313.1|311.1|313.11|311.11|313.1|311.1|2
1726506510000|2024-09-16 17:08:30|313.04|311.04|313.04|311.04|313.04|311.04|313.04|311.04|1
1726506520000|2024-09-16 17:08:40|313.01|311.01|313|311|313.01|311.01|312.9|310.9|13
1726506530000|2024-09-16 17:08:50|313.05|311.05|313.06|311.06|313.06|311.06|313.02|311.02|10
1726506540000|2024-09-16 17:09:00|313.02|311.02|313.06|311.06|313.08|311.08|313.02|311.02|4
1726506550000|2024-09-16 17:09:10|313.05|311.05|313.05|311.05|313.06|311.06|313.05|311.05|3
1726506560000|2024-09-16 17:09:20|313.07|311.07|312.87|310.87|313.07|311.07|312.87|310.87|12
1726506570000|2024-09-16 17:09:30|312.85|310.85|312.68|310.68|312.88|310.88|312.67|310.67|22
1726506580000|2024-09-16 17:09:40|312.71|310.71|312.79|310.79|312.83|310.83|312.7|310.7|12
1726506590000|2024-09-16 17:09:50|312.78|310.78|312.78|310.78|312.78|310.78|312.78|310.78|1
1726506600000|2024-09-16 17:10:00|312.76|310.76|312.78|310.78|312.78|310.78|312.76|310.76|2
1726506610000|2024-09-16 17:10:10|312.83|310.83|312.81|310.81|312.84|310.84|312.79|310.79|7
1726506620000|2024-09-16 17:10:20|312.79|310.79|312.88|310.88|312.88|310.88|312.78|310.78|19
1726506630000|2024-09-16 17:10:30|312.82|310.82|312.75|310.75|312.82|310.82|312.73|310.73|12
1726506640000|2024-09-16 17:10:40|312.74|310.74|312.74|310.74|312.76|310.76|312.71|310.71|20
1726506650000|2024-09-16 17:10:50|312.76|310.76|312.75|310.75|312.77|310.77|312.75|310.75|9
1726506660000|2024-09-16 17:11:00|312.74|310.74|312.68|310.68|312.75|310.75|312.68|310.68|7
1726506670000|2024-09-16 17:11:10|312.72|310.72|312.79|310.79|312.81|310.81|312.72|310.72|12
1726506680000|2024-09-16 17:11:20|312.8|310.8|312.85|310.85|312.85|310.85|312.77|310.77|8
1726506690000|2024-09-16 17:11:30|312.8|310.8|312.7|310.7|312.84|310.84|312.65|310.65|17
1726506700000|2024-09-16 17:11:40|312.74|310.74|312.42|310.42|312.79|310.79|312.41|310.41|20
1726506710000|2024-09-16 17:11:50|312.43|310.43|312.46|310.46|312.49|310.49|312.43|310.43|18
1726506720000|2024-09-16 17:12:00|312.47|310.47|312.46|310.46|312.57|310.57|312.44|310.44|15
1726506730000|2024-09-16 17:12:10|312.45|310.45|312.32|310.32|312.45|310.45|312.29|310.29|19
1726506740000|2024-09-16 17:12:20|312.31|310.31|312.24|310.24|312.31|310.31|312.16|310.16|14
1726506750000|2024-09-16 17:12:30|312.23|310.23|312.43|310.43|312.45|310.45|312.09|310.09|26
1726506760000|2024-09-16 17:12:40|312.42|310.42|312.16|310.16|312.42|310.42|312.1|310.1|18
1726506770000|2024-09-16 17:12:50|312.17|310.17|312.16|310.16|312.17|310.17|312.04|310.04|21
1726506780000|2024-09-16 17:13:00|312.17|310.17|312.6|310.6|312.61|310.61|312.17|310.17|26
1726506790000|2024-09-16 17:13:10|312.59|310.59|312.48|310.48|312.62|310.62|312.48|310.48|29
1726506800000|2024-09-16 17:13:20|312.47|310.47|312.41|310.41|312.48|310.48|312.37|310.37|21
1726506810000|2024-09-16 17:13:30|312.43|310.43|312.16|310.16|312.45|310.45|312.12|310.12|18
1726506820000|2024-09-16 17:13:40|312.17|310.17|312.13|310.13|312.17|310.17|312.11|310.11|13
1726506830000|2024-09-16 17:13:50|312.16|310.16|311.99|309.99|312.18|310.18|311.95|309.95|13
1726506840000|2024-09-16 17:14:00|311.96|309.96|311.87|309.87|311.96|309.96|311.83|309.83|15
1726506850000|2024-09-16 17:14:10|311.86|309.86|311.89|309.89|311.9|309.9|311.85|309.85|9
1726506860000|2024-09-16 17:14:20|311.9|309.9|311.73|309.73|311.91|309.91|311.7|309.7|14
1726506870000|2024-09-16 17:14:30|311.71|309.71|311.51|309.51|311.71|309.71|311.51|309.51|10
1726506880000|2024-09-16 17:14:40|311.49|309.49|311.51|309.51|311.51|309.51|311.49|309.49|2
1726506890000|2024-09-16 17:14:50|311.45|309.45|311.64|309.64|311.64|309.64|311.45|309.45|5
1726506900000|2024-09-16 17:15:00|311.66|309.66|311.81|309.81|311.81|309.81|311.65|309.65|17
1726506910000|2024-09-16 17:15:10|311.79|309.79|311.89|309.89|311.89|309.89|311.79|309.79|14
1726506920000|2024-09-16 17:15:20|311.9|309.9|311.92|309.92|311.92|309.92|311.9|309.9|5
1726506930000|2024-09-16 17:15:30|311.91|309.91|311.91|309.91|311.91|309.91|311.86|309.86|10
1726506940000|2024-09-16 17:15:40|311.9|309.9|311.96|309.96|311.96|309.96|311.9|309.9|7
1726506950000|2024-09-16 17:15:50|311.97|309.97|311.99|309.99|311.99|309.99|311.97|309.97|3
1726506960000|2024-09-16 17:16:00|312|310|312.28|310.28|312.29|310.29|312|310|19
1726506970000|2024-09-16 17:16:10|312.27|310.27|312.48|310.48|312.5|310.5|312.27|310.27|19
1726506980000|2024-09-16 17:16:20|312.47|310.47|312.73|310.73|312.73|310.73|312.45|310.45|21
1726506990000|2024-09-16 17:16:30|312.7|310.7|312.69|310.69|312.73|310.73|312.67|310.67|17
1726507000000|2024-09-16 17:16:40|312.72|310.72|312.65|310.65|312.72|310.72|312.62|310.62|14
1726507010000|2024-09-16 17:16:50|312.64|310.64|312.69|310.69|312.71|310.71|312.64|310.64|13
1726507020000|2024-09-16 17:17:00|312.7|310.7|312.71|310.71|312.71|310.71|312.67|310.67|9
1726507030000|2024-09-16 17:17:10|312.72|310.72|312.79|310.79|312.81|310.81|312.72|310.72|17
1726507040000|2024-09-16 17:17:20|312.81|310.81|312.79|310.79|312.81|310.81|312.71|310.71|15
1726507050000|2024-09-16 17:17:30|312.76|310.76|312.76|310.76|312.76|310.76|312.76|310.76|1
1726507060000|2024-09-16 17:17:40|312.77|310.77|312.8|310.8|312.81|310.81|312.76|310.76|10
1726507070000|2024-09-16 17:17:50|312.81|310.81|312.81|310.81|312.81|310.81|312.8|310.8|3
1726507080000|2024-09-16 17:18:00|312.8|310.8|312.67|310.67|312.8|310.8|312.67|310.67|7
1726507090000|2024-09-16 17:18:10|312.61|310.61|312.3|310.3|312.61|310.61|312.18|310.18|19
1726507100000|2024-09-16 17:18:20|312.29|310.29|312.12|310.12|312.29|310.29|312.12|310.12|7
1726507110000|2024-09-16 17:18:30|312.11|310.11|312.11|310.11|312.13|310.13|312.11|310.11|5
1726507120000|2024-09-16 17:18:40|312.12|310.12|312.15|310.15|312.15|310.15|312.1|310.1|14
1726507130000|2024-09-16 17:18:50|312.17|310.17|312.23|310.23|312.23|310.23|312.16|310.16|4
1726507140000|2024-09-16 17:19:00|312.25|310.25|312.23|310.23|312.25|310.25|312.23|310.23|3
1726507150000|2024-09-16 17:19:10|312.22|310.22|312.13|310.13|312.22|310.22|312.13|310.13|2
1726507160000|2024-09-16 17:19:20|312.14|310.14|312.17|310.17|312.19|310.19|312.14|310.14|4
1726507170000|2024-09-16 17:19:30|312.15|310.15|312.1|310.1|312.2|310.2|312.09|310.09|10
1726507180000|2024-09-16 17:19:40|312.13|310.13|312.23|310.23|312.25|310.25|312.13|310.13|13
1726507190000|2024-09-16 17:19:50|312.22|310.22|312.24|310.24|312.24|310.24|312.22|310.22|5
1726507200000|2024-09-16 17:20:00|312.27|310.27|312.35|310.35|312.37|310.37|312.23|310.23|13
1726507210000|2024-09-16 17:20:10|312.4|310.4|312.38|310.38|312.4|310.4|312.38|310.38|4
1726507220000|2024-09-16 17:20:20|312.39|310.39|312.48|310.48|312.49|310.49|312.39|310.39|17
1726507230000|2024-09-16 17:20:30|312.47|310.47|312.31|310.31|312.47|310.47|312.31|310.31|6
1726507240000|2024-09-16 17:20:40|312.36|310.36|312.44|310.44|312.44|310.44|312.36|310.36|7
1726507250000|2024-09-16 17:20:50|312.45|310.45|312.39|310.39|312.48|310.48|312.38|310.38|8
1726507260000|2024-09-16 17:21:00|312.38|310.38|312.3|310.3|312.41|310.41|312.3|310.3|14
1726507270000|2024-09-16 17:21:10|312.32|310.32|312.35|310.35|312.35|310.35|312.3|310.3|14
1726507280000|2024-09-16 17:21:20|312.34|310.34|312.3|310.3|312.34|310.34|312.3|310.3|9
1726507290000|2024-09-16 17:21:30|312.26|310.26|312.21|310.21|312.26|310.26|312.18|310.18|11
1726507300000|2024-09-16 17:21:40|312.22|310.22|312.21|310.21|312.23|310.23|312.15|310.15|16
1726507310000|2024-09-16 17:21:50|312.23|310.23|312.17|310.17|312.25|310.25|312.16|310.16|11
1726507320000|2024-09-16 17:22:00|312.16|310.16|312.16|310.16|312.16|310.16|312.09|310.09|9
1726507330000|2024-09-16 17:22:10|312.18|310.18|312.04|310.04|312.23|310.23|312.04|310.04|8
1726507340000|2024-09-16 17:22:20|312.05|310.05|312|310|312.05|310.05|312|310|13
1726507350000|2024-09-16 17:22:30|312.02|310.02|312.01|310.01|312.04|310.04|312.01|310.01|6
1726507360000|2024-09-16 17:22:40|312|310|311.93|309.93|312|310|311.88|309.88|14
1726507370000|2024-09-16 17:22:50|311.94|309.94|311.92|309.92|311.95|309.95|311.9|309.9|20
1726507380000|2024-09-16 17:23:00|311.95|309.95|312.11|310.11|312.11|310.11|311.95|309.95|9
1726507390000|2024-09-16 17:23:10|312.1|310.1|312.11|310.11|312.11|310.11|312.1|310.1|8
1726507400000|2024-09-16 17:23:20|312.15|310.15|312.12|310.12|312.15|310.15|312.12|310.12|2
1726507410000|2024-09-16 17:23:30|312.14|310.14|312.19|310.19|312.19|310.19|312.14|310.14|7
1726507430000|2024-09-16 17:23:50|312.22|310.22|312.23|310.23|312.23|310.23|312.22|310.22|2
1726507440000|2024-09-16 17:24:00|312.24|310.24|312.53|310.53|312.53|310.53|312.24|310.24|7
1726507460000|2024-09-16 17:24:20|312.54|310.54|312.56|310.56|312.56|310.56|312.54|310.54|3
1726507480000|2024-09-16 17:24:40|312.57|310.57|312.6|310.6|312.6|310.6|312.57|310.57|4
1726507500000|2024-09-16 17:25:00|312.61|310.61|312.67|310.67|312.7|310.7|312.61|310.61|12
1726507510000|2024-09-16 17:25:10|312.68|310.68|312.63|310.63|312.69|310.69|312.61|310.61|6
1726507520000|2024-09-16 17:25:20|312.66|310.66|312.81|310.81|312.81|310.81|312.66|310.66|8
1726507530000|2024-09-16 17:25:30|312.8|310.8|312.82|310.82|312.82|310.82|312.8|310.8|3
1726507540000|2024-09-16 17:25:40|312.83|310.83|312.83|310.83|312.83|310.83|312.83|310.83|1
1726507550000|2024-09-16 17:25:50|312.84|310.84|312.84|310.84|312.84|310.84|312.84|310.84|1
1726507560000|2024-09-16 17:26:00|312.85|310.85|313.02|311.02|313.02|311.02|312.85|310.85|9
1726507570000|2024-09-16 17:26:10|313.03|311.03|313.02|311.02|313.03|311.03|313|311|18
1726507580000|2024-09-16 17:26:20|313.03|311.03|313.06|311.06|313.06|311.06|313.02|311.02|8
1726507590000|2024-09-16 17:26:30|313.07|311.07|313.07|311.07|313.08|311.08|313.07|311.07|5
1726507600000|2024-09-16 17:26:40|313.08|311.08|313.04|311.04|313.1|311.1|313.04|311.04|8
1726507610000|2024-09-16 17:26:50|313.03|311.03|312.98|310.98|313.03|311.03|312.98|310.98|5
1726507620000|2024-09-16 17:27:00|312.99|310.99|312.99|310.99|313.03|311.03|312.99|310.99|7
1726507630000|2024-09-16 17:27:10|312.98|310.98|312.99|310.99|312.99|310.99|312.97|310.97|11
1726507640000|2024-09-16 17:27:20|313.01|311.01|313.04|311.04|313.04|311.04|313.01|311.01|3
1726507680000|2024-09-16 17:28:00|313.03|311.03|312.94|310.94|313.03|311.03|312.94|310.94|4
1726507690000|2024-09-16 17:28:10|312.9|310.9|312.82|310.82|312.9|310.9|312.82|310.82|4
1726507700000|2024-09-16 17:28:20|312.81|310.81|312.77|310.77|312.83|310.83|312.76|310.76|19
1726507710000|2024-09-16 17:28:30|312.79|310.79|312.79|310.79|312.8|310.8|312.77|310.77|10
1726507720000|2024-09-16 17:28:40|312.8|310.8|312.66|310.66|312.8|310.8|312.66|310.66|11
1726507730000|2024-09-16 17:28:50|312.67|310.67|312.79|310.79|312.79|310.79|312.66|310.66|23
1726507740000|2024-09-16 17:29:00|312.77|310.77|312.77|310.77|312.79|310.79|312.74|310.74|11
1726507760000|2024-09-16 17:29:20|312.82|310.82|312.9|310.9|312.9|310.9|312.81|310.81|18
1726507790000|2024-09-16 17:29:50|312.92|310.92|312.91|310.91|312.92|310.92|312.91|310.91|2
1726507800000|2024-09-16 17:30:00|312.9|310.9|312.95|310.95|312.95|310.95|312.9|310.9|11
1726507810000|2024-09-16 17:30:10|312.94|310.94|312.98|310.98|312.99|310.99|312.94|310.94|20
1726507820000|2024-09-16 17:30:20|312.97|310.97|313.03|311.03|313.03|311.03|312.97|310.97|11
1726507830000|2024-09-16 17:30:30|313.02|311.02|312.98|310.98|313.02|311.02|312.97|310.97|8
1726507840000|2024-09-16 17:30:40|312.97|310.97|312.88|310.88|312.97|310.97|312.87|310.87|12
1726507850000|2024-09-16 17:30:50|312.87|310.87|312.95|310.95|312.97|310.97|312.87|310.87|11
1726507860000|2024-09-16 17:31:00|312.94|310.94|312.79|310.79|312.95|310.95|312.79|310.79|5
1726507870000|2024-09-16 17:31:10|312.8|310.8|312.87|310.87|312.87|310.87|312.76|310.76|10
1726507880000|2024-09-16 17:31:20|312.92|310.92|312.99|310.99|313|311|312.91|310.91|16
1726507890000|2024-09-16 17:31:30|313|311|313.03|311.03|313.03|311.03|312.96|310.96|17
1726507900000|2024-09-16 17:31:40|313.01|311.01|313.03|311.03|313.03|311.03|313.01|311.01|4
1726507920000|2024-09-16 17:32:00|313.04|311.04|313.09|311.09|313.09|311.09|313.03|311.03|10
1726507930000|2024-09-16 17:32:10|313.1|311.1|313.08|311.08|313.1|311.1|313.05|311.05|3
1726507940000|2024-09-16 17:32:20|313.05|311.05|313.03|311.03|313.05|311.05|313.03|311.03|2
1726507950000|2024-09-16 17:32:30|313.02|311.02|313.03|311.03|313.03|311.03|313.02|311.02|2
1726507960000|2024-09-16 17:32:40|313.02|311.02|313.03|311.03|313.03|311.03|313.02|311.02|2
1726507970000|2024-09-16 17:32:50|313.02|311.02|312.79|310.79|313.02|311.02|312.79|310.79|7
1726507980000|2024-09-16 17:33:00|312.76|310.76|312.74|310.74|312.76|310.76|312.72|310.72|4
1726507990000|2024-09-16 17:33:10|312.64|310.64|312.57|310.57|312.64|310.64|312.56|310.56|3
1726508000000|2024-09-16 17:33:20|312.56|310.56|312.55|310.55|312.6|310.6|312.55|310.55|10
1726508010000|2024-09-16 17:33:30|312.54|310.54|312.37|310.37|312.54|310.54|312.36|310.36|11
1726508020000|2024-09-16 17:33:40|312.36|310.36|312.62|310.62|312.65|310.65|312.32|310.32|16
1726508030000|2024-09-16 17:33:50|312.61|310.61|312.38|310.38|312.61|310.61|312.38|310.38|10
1726508040000|2024-09-16 17:34:00|312.37|310.37|312.37|310.37|312.39|310.39|312.34|310.34|8
1726508050000|2024-09-16 17:34:10|312.35|310.35|312.34|310.34|312.42|310.42|312.34|310.34|14
1726508060000|2024-09-16 17:34:20|312.31|310.31|312.25|310.25|312.31|310.31|312.22|310.22|14
1726508070000|2024-09-16 17:34:30|312.26|310.26|312.48|310.48|312.49|310.49|312.26|310.26|14
1726508080000|2024-09-16 17:34:40|312.47|310.47|312.52|310.52|312.52|310.52|312.47|310.47|6
1726508090000|2024-09-16 17:34:50|312.59|310.59|312.68|310.68|312.71|310.71|312.59|310.59|20
1726508100000|2024-09-16 17:35:00|312.67|310.67|312.65|310.65|312.67|310.67|312.65|310.65|2
1726508110000|2024-09-16 17:35:10|312.68|310.68|312.68|310.68|312.7|310.7|312.68|310.68|4
1726508120000|2024-09-16 17:35:20|312.69|310.69|312.68|310.68|312.7|310.7|312.68|310.68|6
1726508130000|2024-09-16 17:35:30|312.69|310.69|312.68|310.68|312.69|310.69|312.68|310.68|2
1726508140000|2024-09-16 17:35:40|312.69|310.69|312.6|310.6|312.72|310.72|312.6|310.6|5
1726508150000|2024-09-16 17:35:50|312.56|310.56|312.53|310.53|312.56|310.56|312.53|310.53|2
1726508160000|2024-09-16 17:36:00|312.51|310.51|312.5|310.5|312.54|310.54|312.47|310.47|11
1726508170000|2024-09-16 17:36:10|312.54|310.54|312.5|310.5|312.54|310.54|312.5|310.5|6
1726508180000|2024-09-16 17:36:20|312.46|310.46|312.47|310.47|312.47|310.47|312.39|310.39|6
1726508190000|2024-09-16 17:36:30|312.46|310.46|312.26|310.26|312.47|310.47|312.24|310.24|12
1726508200000|2024-09-16 17:36:40|312.29|310.29|312.26|310.26|312.32|310.32|312.26|310.26|12
1726508210000|2024-09-16 17:36:50|312.25|310.25|312.3|310.3|312.3|310.3|312.25|310.25|11
1726508220000|2024-09-16 17:37:00|312.34|310.34|312.31|310.31|312.34|310.34|312.31|310.31|2
1726508230000|2024-09-16 17:37:10|312.35|310.35|312.61|310.61|312.61|310.61|312.34|310.34|12
1726508240000|2024-09-16 17:37:20|312.58|310.58|312.58|310.58|312.58|310.58|312.57|310.57|3
1726508250000|2024-09-16 17:37:30|312.62|310.62|312.62|310.62|312.62|310.62|312.62|310.62|1
1726508270000|2024-09-16 17:37:50|312.61|310.61|312.68|310.68|312.7|310.7|312.61|310.61|10
1726508280000|2024-09-16 17:38:00|312.64|310.64|312.7|310.7|312.73|310.73|312.62|310.62|12
1726508290000|2024-09-16 17:38:10|312.69|310.69|312.7|310.7|312.71|310.71|312.66|310.66|17
1726508300000|2024-09-16 17:38:20|312.69|310.69|312.71|310.71|312.72|310.72|312.69|310.69|4
1726508310000|2024-09-16 17:38:30|312.72|310.72|312.74|310.74|312.74|310.74|312.72|310.72|3
1726508320000|2024-09-16 17:38:40|312.75|310.75|312.75|310.75|312.75|310.75|312.75|310.75|1
1726508330000|2024-09-16 17:38:50|312.76|310.76|312.76|310.76|312.76|310.76|312.76|310.76|1
1726508340000|2024-09-16 17:39:00|312.77|310.77|312.81|310.81|312.82|310.82|312.77|310.77|9
1726508350000|2024-09-16 17:39:10|312.82|310.82|312.83|310.83|312.83|310.83|312.82|310.82|2
1726508360000|2024-09-16 17:39:20|312.78|310.78|312.81|310.81|312.81|310.81|312.73|310.73|12
1726508370000|2024-09-16 17:39:30|312.82|310.82|312.83|310.83|312.83|310.83|312.82|310.82|2
1726508380000|2024-09-16 17:39:40|312.94|310.94|313.03|311.03|313.03|311.03|312.94|310.94|3
1726508400000|2024-09-16 17:40:00|313.04|311.04|312.96|310.96|313.04|311.04|312.93|310.93|10
1726508410000|2024-09-16 17:40:10|312.95|310.95|313|311|313|311|312.9|310.9|12
1726508420000|2024-09-16 17:40:20|313.01|311.01|313.03|311.03|313.03|311.03|313.01|311.01|2
1726508430000|2024-09-16 17:40:30|313.04|311.04|313.04|311.04|313.04|311.04|313.04|311.04|1
1726508450000|2024-09-16 17:40:50|313.05|311.05|313.05|311.05|313.05|311.05|313.05|311.05|1
1726508460000|2024-09-16 17:41:00|313.03|311.03|313.03|311.03|313.03|311.03|313.03|311.03|1
1726508470000|2024-09-16 17:41:10|313|311|313|311|313.01|311.01|312.95|310.95|11
1726508480000|2024-09-16 17:41:20|313.01|311.01|313.03|311.03|313.03|311.03|313.01|311.01|5
1726508490000|2024-09-16 17:41:30|312.98|310.98|312.88|310.88|312.98|310.98|312.88|310.88|4
1726508510000|2024-09-16 17:41:50|312.84|310.84|312.82|310.82|312.84|310.84|312.73|310.73|13
1726508520000|2024-09-16 17:42:00|312.84|310.84|312.86|310.86|312.86|310.86|312.83|310.83|3
1726508530000|2024-09-16 17:42:10|312.85|310.85|312.85|310.85|312.85|310.85|312.85|310.85|1
1726508540000|2024-09-16 17:42:20|312.89|310.89|312.86|310.86|312.89|310.89|312.86|310.86|2
1726508550000|2024-09-16 17:42:30|312.88|310.88|312.89|310.89|312.89|310.89|312.88|310.88|2
1726508560000|2024-09-16 17:42:40|312.9|310.9|312.96|310.96|312.96|310.96|312.9|310.9|2
1726508570000|2024-09-16 17:42:50|312.97|310.97|312.96|310.96|312.97|310.97|312.95|310.95|4
1726508580000|2024-09-16 17:43:00|312.95|310.95|312.93|310.93|312.95|310.95|312.89|310.89|14
1726508590000|2024-09-16 17:43:10|312.97|310.97|313.03|311.03|313.03|311.03|312.94|310.94|5
1726508600000|2024-09-16 17:43:20|313.02|311.02|313.03|311.03|313.03|311.03|313.02|311.02|2
1726508610000|2024-09-16 17:43:30|313.04|311.04|313.07|311.07|313.08|311.08|313.04|311.04|7
1726508620000|2024-09-16 17:43:40|313.08|311.08|313.94|311.94|313.94|311.94|313.04|311.04|11
1726508630000|2024-09-16 17:43:50|313.91|311.91|314.02|312.02|314.02|312.02|313.84|311.84|22
1726508640000|2024-09-16 17:44:00|314.03|312.03|313.83|311.83|314.06|312.06|313.83|311.83|10
1726508650000|2024-09-16 17:44:10|313.89|311.89|313.72|311.72|314.02|312.02|313.72|311.72|16
1726508660000|2024-09-16 17:44:20|313.76|311.76|313.61|311.61|313.78|311.78|313.55|311.55|14
1726508670000|2024-09-16 17:44:30|313.63|311.63|313.57|311.57|313.71|311.71|313.57|311.57|9
1726508680000|2024-09-16 17:44:40|313.58|311.58|313.51|311.51|313.58|311.58|313.44|311.44|14
1726508690000|2024-09-16 17:44:50|313.52|311.52|313.46|311.46|313.7|311.7|313.46|311.46|19
1726508700000|2024-09-16 17:45:00|313.47|311.47|313.87|311.87|313.87|311.87|313.46|311.46|16
1726508710000|2024-09-16 17:45:10|313.94|311.94|313.96|311.96|314.02|312.02|313.94|311.94|10
1726508720000|2024-09-16 17:45:20|313.95|311.95|314.21|312.21|314.24|312.24|313.86|311.86|19
1726508730000|2024-09-16 17:45:30|314.26|312.26|314.16|312.16|314.36|312.36|314.16|312.16|12
1726508740000|2024-09-16 17:45:40|314.12|312.12|314|312|314.12|312.12|313.97|311.97|27
1726508750000|2024-09-16 17:45:50|314.01|312.01|313.99|311.99|314.11|312.11|313.97|311.97|22
1726508760000|2024-09-16 17:46:00|314|312|314.37|312.37|314.38|312.38|314|312|21
1726508770000|2024-09-16 17:46:10|314.36|312.36|314.35|312.35|314.36|312.36|314.23|312.23|29
1726508780000|2024-09-16 17:46:20|314.34|312.34|314.27|312.27|314.39|312.39|314.27|312.27|18
1726508790000|2024-09-16 17:46:30|314.26|312.26|314.12|312.12|314.27|312.27|314.11|312.11|17
1726508800000|2024-09-16 17:46:40|314.03|312.03|314.06|312.06|314.09|312.09|313.9|311.9|20
1726508810000|2024-09-16 17:46:50|314.05|312.05|313.9|311.9|314.05|312.05|313.89|311.89|11
1726508820000|2024-09-16 17:47:00|313.89|311.89|313.8|311.8|313.89|311.89|313.8|311.8|13
1726508830000|2024-09-16 17:47:10|313.81|311.81|313.73|311.73|313.87|311.87|313.73|311.73|13
1726508840000|2024-09-16 17:47:20|313.76|311.76|313.82|311.82|313.82|311.82|313.73|311.73|18
1726508850000|2024-09-16 17:47:30|313.84|311.84|314.05|312.05|314.05|312.05|313.84|311.84|9
1726508860000|2024-09-16 17:47:40|314.06|312.06|314.12|312.12|314.17|312.17|314.06|312.06|18
1726508870000|2024-09-16 17:47:50|314.14|312.14|314.19|312.19|314.24|312.24|314.12|312.12|12
1726508880000|2024-09-16 17:48:00|314.17|312.17|314.08|312.08|314.21|312.21|314.05|312.05|20
1726508890000|2024-09-16 17:48:10|314.12|312.12|314.16|312.16|314.22|312.22|314.11|312.11|12
1726508900000|2024-09-16 17:48:20|314.18|312.18|314.03|312.03|314.18|312.18|313.96|311.96|14
1726508910000|2024-09-16 17:48:30|314.11|312.11|314.12|312.12|314.25|312.25|314.11|312.11|19
1726508920000|2024-09-16 17:48:40|314.16|312.16|314.21|312.21|314.25|312.25|314.16|312.16|14
1726508930000|2024-09-16 17:48:50|314.2|312.2|314.17|312.17|314.21|312.21|314.09|312.09|20
1726508940000|2024-09-16 17:49:00|314.18|312.18|314.09|312.09|314.18|312.18|314.09|312.09|25
1726508950000|2024-09-16 17:49:10|314.08|312.08|314.06|312.06|314.09|312.09|314.03|312.03|15
1726508960000|2024-09-16 17:49:20|314.07|312.07|313.96|311.96|314.07|312.07|313.96|311.96|11
1726508970000|2024-09-16 17:49:30|313.98|311.98|313.94|311.94|313.98|311.98|313.94|311.94|4
1726508980000|2024-09-16 17:49:40|313.97|311.97|313.9|311.9|313.97|311.97|313.84|311.84|7
1726508990000|2024-09-16 17:49:50|313.91|311.91|314.08|312.08|314.1|312.1|313.91|311.91|9
1726509000000|2024-09-16 17:50:00|314.04|312.04|314.13|312.13|314.21|312.21|314.03|312.03|15
1726509010000|2024-09-16 17:50:10|314.12|312.12|314.13|312.13|314.14|312.14|314.09|312.09|13
1726509020000|2024-09-16 17:50:20|314.11|312.11|314.01|312.01|314.11|312.11|314.01|312.01|9
1726509030000|2024-09-16 17:50:30|314.03|312.03|314.01|312.01|314.03|312.03|314.01|312.01|9
1726509040000|2024-09-16 17:50:40|314.02|312.02|314.01|312.01|314.02|312.02|314.01|312.01|4
1726509050000|2024-09-16 17:50:50|314.04|312.04|314.04|312.04|314.04|312.04|314.01|312.01|6
1726509060000|2024-09-16 17:51:00|314.03|312.03|314.25|312.25|314.28|312.28|313.9|311.9|22
1726509070000|2024-09-16 17:51:10|314.24|312.24|314.31|312.31|314.33|312.33|314.2|312.2|13
1726509080000|2024-09-16 17:51:20|314.32|312.32|314.31|312.31|314.32|312.32|314.31|312.31|2
1726509090000|2024-09-16 17:51:30|314.26|312.26|314.07|312.07|314.26|312.26|314.06|312.06|22
1726509100000|2024-09-16 17:51:40|314.06|312.06|314|312|314.1|312.1|314|312|9
1726509110000|2024-09-16 17:51:50|314.04|312.04|314.13|312.13|314.15|312.15|314.03|312.03|15
1726509120000|2024-09-16 17:52:00|314.11|312.11|314.02|312.02|314.11|312.11|314.02|312.02|6
1726509130000|2024-09-16 17:52:10|314.01|312.01|313.94|311.94|314.01|312.01|313.91|311.91|9
1726509140000|2024-09-16 17:52:20|313.93|311.93|314.06|312.06|314.08|312.08|313.93|311.93|15
1726509150000|2024-09-16 17:52:30|314.07|312.07|314.23|312.23|314.25|312.25|314.07|312.07|14
1726509160000|2024-09-16 17:52:40|314.24|312.24|314.23|312.23|314.24|312.24|314.23|312.23|8
1726509170000|2024-09-16 17:52:50|314.21|312.21|314.21|312.21|314.22|312.22|314.19|312.19|15
1726509180000|2024-09-16 17:53:00|314.24|312.24|314.11|312.11|314.25|312.25|314.11|312.11|9
1726509190000|2024-09-16 17:53:10|314.12|312.12|314.22|312.22|314.22|312.22|314.12|312.12|7
1726509200000|2024-09-16 17:53:20|314.23|312.23|314.24|312.24|314.27|312.27|314.22|312.22|10
1726509210000|2024-09-16 17:53:30|314.23|312.23|314.22|312.22|314.24|312.24|314.2|312.2|14
1726509220000|2024-09-16 17:53:40|314.23|312.23|314.3|312.3|314.3|312.3|314.22|312.22|10
1726509230000|2024-09-16 17:53:50|314.37|312.37|314.34|312.34|314.37|312.37|314.34|312.34|8
1726509240000|2024-09-16 17:54:00|314.33|312.33|314.39|312.39|314.39|312.39|314.21|312.21|14
1726509250000|2024-09-16 17:54:10|314.4|312.4|314.25|312.25|314.4|312.4|314.25|312.25|11
1726509260000|2024-09-16 17:54:20|314.24|312.24|314.21|312.21|314.26|312.26|314.15|312.15|14
1726509270000|2024-09-16 17:54:30|314.2|312.2|314.26|312.26|314.26|312.26|314.16|312.16|16
1726509280000|2024-09-16 17:54:40|314.29|312.29|314.36|312.36|314.36|312.36|314.27|312.27|15
1726509290000|2024-09-16 17:54:50|314.35|312.35|314.4|312.4|314.4|312.4|314.31|312.31|11
1726509300000|2024-09-16 17:55:00|314.39|312.39|314.39|312.39|314.4|312.4|314.35|312.35|8
1726509310000|2024-09-16 17:55:10|314.4|312.4|314.32|312.32|314.4|312.4|314.32|312.32|12
1726509320000|2024-09-16 17:55:20|314.33|312.33|314.4|312.4|314.4|312.4|314.33|312.33|18
1726509330000|2024-09-16 17:55:30|314.41|312.41|314.62|312.62|314.69|312.69|314.41|312.41|13
1726509340000|2024-09-16 17:55:40|314.61|312.61|314.54|312.54|314.61|312.61|314.49|312.49|18
1726509350000|2024-09-16 17:55:50|314.53|312.53|314.52|312.52|314.53|312.53|314.51|312.51|7
1726509360000|2024-09-16 17:56:00|314.51|312.51|314.5|312.5|314.53|312.53|314.5|312.5|15
1726509370000|2024-09-16 17:56:10|314.46|312.46|314.48|312.48|314.48|312.48|314.42|312.42|17
1726509380000|2024-09-16 17:56:20|314.47|312.47|314.44|312.44|314.49|312.49|314.43|312.43|23
1726509390000|2024-09-16 17:56:30|314.43|312.43|314.53|312.53|314.53|312.53|314.43|312.43|12
1726509400000|2024-09-16 17:56:40|314.5|312.5|314.5|312.5|314.5|312.5|314.5|312.5|1
1726509410000|2024-09-16 17:56:50|314.52|312.52|314.62|312.62|314.67|312.67|314.52|312.52|9
1726509420000|2024-09-16 17:57:00|314.61|312.61|314.71|312.71|314.87|312.87|314.6|312.6|22
1726509430000|2024-09-16 17:57:10|314.73|312.73|314.97|312.97|314.99|312.99|314.73|312.73|15
1726509440000|2024-09-16 17:57:20|314.91|312.91|314.91|312.91|314.99|312.99|314.87|312.87|12
1726509450000|2024-09-16 17:57:30|314.9|312.9|314.81|312.81|314.91|312.91|314.75|312.75|12
1726509460000|2024-09-16 17:57:40|314.83|312.83|314.95|312.95|314.97|312.97|314.83|312.83|16
1726509470000|2024-09-16 17:57:50|314.94|312.94|314.92|312.92|314.98|312.98|314.9|312.9|12
1726509480000|2024-09-16 17:58:00|314.95|312.95|314.98|312.98|314.99|312.99|314.95|312.95|10
1726509490000|2024-09-16 17:58:10|314.97|312.97|314.97|312.97|314.97|312.97|314.96|312.96|3
1726509500000|2024-09-16 17:58:20|314.96|312.96|314.79|312.79|314.97|312.97|314.78|312.78|12
1726509510000|2024-09-16 17:58:30|314.8|312.8|314.77|312.77|314.8|312.8|314.77|312.77|7
1726509520000|2024-09-16 17:58:40|314.73|312.73|314.73|312.73|314.75|312.75|314.73|312.73|14
1726509530000|2024-09-16 17:58:50|314.72|312.72|314.73|312.73|314.73|312.73|314.72|312.72|2
1726509540000|2024-09-16 17:59:00|314.74|312.74|314.73|312.73|314.76|312.76|314.73|312.73|10
1726509550000|2024-09-16 17:59:10|314.72|312.72|314.63|312.63|314.72|312.72|314.63|312.63|4
1726509560000|2024-09-16 17:59:20|314.64|312.64|314.57|312.57|314.64|312.64|314.55|312.55|6
1726509570000|2024-09-16 17:59:30|314.56|312.56|314.56|312.56|314.58|312.58|314.56|312.56|9
1726509580000|2024-09-16 17:59:40|314.57|312.57|314.54|312.54|314.58|312.58|314.54|312.54|10
1726509590000|2024-09-16 17:59:50|314.55|312.55|314.56|312.56|314.56|312.56|314.53|312.53|13
1726509600000|2024-09-16 18:00:00|314.57|312.57|314.67|312.67|314.71|312.71|314.56|312.56|17
1726509610000|2024-09-16 18:00:10|314.66|312.66|314.44|312.44|314.7|312.7|314.44|312.44|12
1726509620000|2024-09-16 18:00:20|314.43|312.43|314.32|312.32|314.43|312.43|314.24|312.24|8
1726509630000|2024-09-16 18:00:30|314.33|312.33|314.5|312.5|314.53|312.53|314.33|312.33|7
1726509640000|2024-09-16 18:00:40|314.46|312.46|314.42|312.42|314.46|312.46|314.42|312.42|2
1726509650000|2024-09-16 18:00:50|314.41|312.41|314.41|312.41|314.44|312.44|314.28|312.28|12
1726509660000|2024-09-16 18:01:00|314.4|312.4|314.36|312.36|314.4|312.4|314.31|312.31|15
1726509670000|2024-09-16 18:01:10|314.35|312.35|314.36|312.36|314.36|312.36|314.35|312.35|2
1726509680000|2024-09-16 18:01:20|314.33|312.33|314.3|312.3|314.34|312.34|314.28|312.28|15
1726509690000|2024-09-16 18:01:30|314.28|312.28|314.23|312.23|314.31|312.31|314.23|312.23|5
1726509700000|2024-09-16 18:01:40|314.26|312.26|314.21|312.21|314.31|312.31|314.2|312.2|13
1726509710000|2024-09-16 18:01:50|314.2|312.2|314.12|312.12|314.21|312.21|314.08|312.08|11
1726509720000|2024-09-16 18:02:00|314.16|312.16|314.26|312.26|314.27|312.27|314.12|312.12|8
1726509730000|2024-09-16 18:02:10|314.19|312.19|314.12|312.12|314.19|312.19|314.1|312.1|5
1726509740000|2024-09-16 18:02:20|314.11|312.11|314.09|312.09|314.12|312.12|314.06|312.06|7
1726509750000|2024-09-16 18:02:30|314.07|312.07|314.28|312.28|314.31|312.31|314.07|312.07|10
1726509760000|2024-09-16 18:02:40|314.32|312.32|314.31|312.31|314.32|312.32|314.3|312.3|6
1726509770000|2024-09-16 18:02:50|314.34|312.34|314.39|312.39|314.39|312.39|314.34|312.34|3
1726509780000|2024-09-16 18:03:00|314.43|312.43|314.5|312.5|314.5|312.5|314.43|312.43|6
1726509790000|2024-09-16 18:03:10|314.49|312.49|314.35|312.35|314.49|312.49|314.35|312.35|6
1726509800000|2024-09-16 18:03:20|314.36|312.36|314.48|312.48|314.52|312.52|314.36|312.36|8
1726509810000|2024-09-16 18:03:30|314.52|312.52|314.52|312.52|314.52|312.52|314.52|312.52|1
1726509820000|2024-09-16 18:03:40|314.48|312.48|314.38|312.38|314.48|312.48|314.32|312.32|15
1726509830000|2024-09-16 18:03:50|314.39|312.39|314.43|312.43|314.43|312.43|314.34|312.34|13
1726509840000|2024-09-16 18:04:00|314.41|312.41|314.36|312.36|314.5|312.5|314.36|312.36|9
1726509850000|2024-09-16 18:04:10|314.35|312.35|314.23|312.23|314.35|312.35|314.23|312.23|3
1726509860000|2024-09-16 18:04:20|314.21|312.21|314.1|312.1|314.21|312.21|314.1|312.1|9
1726509880000|2024-09-16 18:04:40|314.13|312.13|314.18|312.18|314.18|312.18|314.13|312.13|4
1726509890000|2024-09-16 18:04:50|314.17|312.17|314.15|312.15|314.18|312.18|314.15|312.15|7
1726509900000|2024-09-16 18:05:00|314.12|312.12|314.1|312.1|314.14|312.14|314.06|312.06|11
1726509910000|2024-09-16 18:05:10|314.02|312.02|313.99|311.99|314.02|312.02|313.94|311.94|5
1726509920000|2024-09-16 18:05:20|313.98|311.98|314.01|312.01|314.04|312.04|313.95|311.95|9
1726509930000|2024-09-16 18:05:30|314.04|312.04|314|312|314.04|312.04|313.99|311.99|8
1726509940000|2024-09-16 18:05:40|313.96|311.96|314.02|312.02|314.03|312.03|313.95|311.95|10
1726509960000|2024-09-16 18:06:00|314.05|312.05|314.02|312.02|314.11|312.11|314.01|312.01|17
1726509980000|2024-09-16 18:06:20|314.05|312.05|314.13|312.13|314.13|312.13|314.05|312.05|4
1726509990000|2024-09-16 18:06:30|314.15|312.15|314.15|312.15|314.19|312.19|314.13|312.13|10
1726510010000|2024-09-16 18:06:50|314.11|312.11|314.12|312.12|314.12|312.12|314.07|312.07|6
1726510020000|2024-09-16 18:07:00|314.11|312.11|314.11|312.11|314.15|312.15|314.11|312.11|6
1726510030000|2024-09-16 18:07:10|314.09|312.09|313.97|311.97|314.09|312.09|313.97|311.97|11
1726510040000|2024-09-16 18:07:20|313.93|311.93|313.85|311.85|313.93|311.93|313.85|311.85|3
1726510050000|2024-09-16 18:07:30|313.88|311.88|313.85|311.85|313.89|311.89|313.85|311.85|4
1726510060000|2024-09-16 18:07:40|313.83|311.83|313.72|311.72|313.83|311.83|313.72|311.72|15
1726510070000|2024-09-16 18:07:50|313.71|311.71|313.71|311.71|313.72|311.72|313.71|311.71|5
1726510080000|2024-09-16 18:08:00|313.72|311.72|313.73|311.73|313.75|311.75|313.71|311.71|13
1726510090000|2024-09-16 18:08:10|313.76|311.76|313.74|311.74|313.77|311.77|313.74|311.74|11
1726510100000|2024-09-16 18:08:20|313.76|311.76|313.75|311.75|313.77|311.77|313.75|311.75|4
1726510110000|2024-09-16 18:08:30|313.76|311.76|313.76|311.76|313.76|311.76|313.74|311.74|4
1726510120000|2024-09-16 18:08:40|313.74|311.74|313.76|311.76|313.76|311.76|313.74|311.74|5
1726510130000|2024-09-16 18:08:50|313.75|311.75|313.73|311.73|313.75|311.75|313.72|311.72|4
1726510140000|2024-09-16 18:09:00|313.69|311.69|313.69|311.69|313.7|311.7|313.66|311.66|14
1726510150000|2024-09-16 18:09:10|313.66|311.66|313.65|311.65|313.68|311.68|313.65|311.65|9
1726510160000|2024-09-16 18:09:20|313.66|311.66|313.72|311.72|313.79|311.79|313.65|311.65|14
1726510170000|2024-09-16 18:09:30|313.76|311.76|313.9|311.9|313.9|311.9|313.74|311.74|10
1726510180000|2024-09-16 18:09:40|313.89|311.89|313.91|311.91|313.91|311.91|313.88|311.88|7
1726510190000|2024-09-16 18:09:50|313.93|311.93|313.94|311.94|313.97|311.97|313.93|311.93|17
1726510200000|2024-09-16 18:10:00|313.96|311.96|313.94|311.94|313.97|311.97|313.93|311.93|11
1726510210000|2024-09-16 18:10:10|313.96|311.96|313.94|311.94|313.98|311.98|313.94|311.94|6
1726510220000|2024-09-16 18:10:20|313.93|311.93|313.94|311.94|313.94|311.94|313.93|311.93|2
1726510230000|2024-09-16 18:10:30|313.93|311.93|313.94|311.94|313.94|311.94|313.93|311.93|2
1726510240000|2024-09-16 18:10:40|313.93|311.93|313.84|311.84|313.93|311.93|313.84|311.84|2
1726510250000|2024-09-16 18:10:50|313.85|311.85|313.86|311.86|313.86|311.86|313.85|311.85|2
1726510260000|2024-09-16 18:11:00|313.88|311.88|313.94|311.94|313.97|311.97|313.87|311.87|15
1726510280000|2024-09-16 18:11:20|313.93|311.93|313.86|311.86|313.93|311.93|313.86|311.86|3
1726510290000|2024-09-16 18:11:30|313.87|311.87|313.86|311.86|313.87|311.87|313.86|311.86|2
1726510300000|2024-09-16 18:11:40|313.88|311.88|313.95|311.95|313.95|311.95|313.87|311.87|9
1726510310000|2024-09-16 18:11:50|313.96|311.96|313.94|311.94|313.96|311.96|313.92|311.92|13
1726510320000|2024-09-16 18:12:00|313.95|311.95|313.96|311.96|313.99|311.99|313.94|311.94|21
1726510330000|2024-09-16 18:12:10|313.95|311.95|313.96|311.96|313.96|311.96|313.95|311.95|2
1726510340000|2024-09-16 18:12:20|313.97|311.97|313.91|311.91|313.97|311.97|313.91|311.91|9
1726510350000|2024-09-16 18:12:30|313.83|311.83|313.19|311.19|313.85|311.85|313.17|311.17|20
1726510360000|2024-09-16 18:12:40|313.18|311.18|313.11|311.11|313.23|311.23|313.06|311.06|24
1726510370000|2024-09-16 18:12:50|313.09|311.09|312.97|310.97|313.09|311.09|312.92|310.92|26
1726510380000|2024-09-16 18:13:00|313.08|311.08|313.32|311.32|313.37|311.37|313.08|311.08|18
1726510390000|2024-09-16 18:13:10|313.34|311.34|313.32|311.32|313.34|311.34|313.32|311.32|10
1726510400000|2024-09-16 18:13:20|313.31|311.31|312.85|310.85|313.31|311.31|312.83|310.83|25
1726510410000|2024-09-16 18:13:30|312.84|310.84|312.78|310.78|312.89|310.89|312.76|310.76|9
1726510420000|2024-09-16 18:13:40|312.79|310.79|313.14|311.14|313.23|311.23|312.75|310.75|24
1726510430000|2024-09-16 18:13:50|313.13|311.13|312.97|310.97|313.13|311.13|312.89|310.89|18
1726510440000|2024-09-16 18:14:00|312.96|310.96|313.03|311.03|313.03|311.03|312.93|310.93|18
1726510450000|2024-09-16 18:14:10|313.01|311.01|312.89|310.89|313.02|311.02|312.84|310.84|25
1726510460000|2024-09-16 18:14:20|312.93|310.93|312.84|310.84|312.93|310.93|312.77|310.77|19
1726510470000|2024-09-16 18:14:30|312.94|310.94|312.77|310.77|312.94|310.94|312.73|310.73|11
1726510480000|2024-09-16 18:14:40|312.8|310.8|313.03|311.03|313.04|311.04|312.78|310.78|15
1726510490000|2024-09-16 18:14:50|313.02|311.02|312.85|310.85|313.02|311.02|312.84|310.84|14
1726510500000|2024-09-16 18:15:00|312.84|310.84|313.11|311.11|313.11|311.11|312.84|310.84|19
1726510510000|2024-09-16 18:15:10|313.12|311.12|313.12|311.12|313.12|311.12|313.1|311.1|10
1726510520000|2024-09-16 18:15:20|313.11|311.11|313.29|311.29|313.29|311.29|313.09|311.09|15
1726510530000|2024-09-16 18:15:30|313.28|311.28|313.27|311.27|313.29|311.29|313.24|311.24|13
1726510540000|2024-09-16 18:15:40|313.26|311.26|313.21|311.21|313.29|311.29|313.18|311.18|16
1726510550000|2024-09-16 18:15:50|313.27|311.27|313.38|311.38|313.4|311.4|313.24|311.24|25
1726510560000|2024-09-16 18:16:00|313.37|311.37|313.23|311.23|313.37|311.37|313.17|311.17|16
1726510570000|2024-09-16 18:16:10|313.22|311.22|313.27|311.27|313.27|311.27|313.19|311.19|19
1726510580000|2024-09-16 18:16:20|313.28|311.28|313.31|311.31|313.32|311.32|313.27|311.27|12
1726510590000|2024-09-16 18:16:30|313.3|311.3|313.2|311.2|313.31|311.31|313.2|311.2|11
1726510600000|2024-09-16 18:16:40|313.16|311.16|313.06|311.06|313.16|311.16|313.05|311.05|9
1726510610000|2024-09-16 18:16:50|313.05|311.05|313.02|311.02|313.06|311.06|313.02|311.02|12
1726510620000|2024-09-16 18:17:00|313.03|311.03|313|311|313.04|311.04|313|311|8
1726510630000|2024-09-16 18:17:10|313.02|311.02|313.01|311.01|313.02|311.02|312.96|310.96|20
1726510640000|2024-09-16 18:17:20|313|311|313.17|311.17|313.17|311.17|313|311|17
1726510650000|2024-09-16 18:17:30|313.15|311.15|313.16|311.16|313.16|311.16|313.15|311.15|14
1726510660000|2024-09-16 18:17:40|313.15|311.15|313.18|311.18|313.18|311.18|313.13|311.13|9
1726510670000|2024-09-16 18:17:50|313.17|311.17|313.17|311.17|313.17|311.17|313.17|311.17|1
1726510680000|2024-09-16 18:18:00|313.13|311.13|313.06|311.06|313.13|311.13|313.06|311.06|6
1726510690000|2024-09-16 18:18:10|313.08|311.08|313.11|311.11|313.15|311.15|313.05|311.05|18
1726510700000|2024-09-16 18:18:20|313.13|311.13|313.1|311.1|313.14|311.14|313.1|311.1|10
1726510710000|2024-09-16 18:18:30|313.07|311.07|313.07|311.07|313.07|311.07|313.03|311.03|12
1726510720000|2024-09-16 18:18:40|313.05|311.05|313.07|311.07|313.09|311.09|313.05|311.05|12
1726510730000|2024-09-16 18:18:50|313.03|311.03|312.93|310.93|313.03|311.03|312.93|310.93|15
1726510740000|2024-09-16 18:19:00|312.89|310.89|312.93|310.93|312.95|310.95|312.88|310.88|22
1726510750000|2024-09-16 18:19:10|312.94|310.94|312.93|310.93|312.97|310.97|312.93|310.93|14
1726510760000|2024-09-16 18:19:20|312.9|310.9|312.94|310.94|312.94|310.94|312.83|310.83|11
1726510770000|2024-09-16 18:19:30|312.95|310.95|312.92|310.92|312.95|310.95|312.91|310.91|8
1726510780000|2024-09-16 18:19:40|312.93|310.93|312.93|310.93|312.95|310.95|312.92|310.92|7
1726510790000|2024-09-16 18:19:50|312.92|310.92|312.92|310.92|312.93|310.93|312.92|310.92|3
1726510800000|2024-09-16 18:20:00|312.98|310.98|312.96|310.96|313.02|311.02|312.96|310.96|14
1726510810000|2024-09-16 18:20:10|312.97|310.97|313.03|311.03|313.04|311.04|312.96|310.96|10
1726510820000|2024-09-16 18:20:20|313.02|311.02|312.86|310.86|313.03|311.03|312.86|310.86|9
1726510830000|2024-09-16 18:20:30|312.87|310.87|313.02|311.02|313.02|311.02|312.87|310.87|10
1726510840000|2024-09-16 18:20:40|313.03|311.03|313.08|311.08|313.08|311.08|313.03|311.03|2
1726510850000|2024-09-16 18:20:50|313.09|311.09|313.1|311.1|313.1|311.1|313.08|311.08|6
1726510860000|2024-09-16 18:21:00|313.11|311.11|313.07|311.07|313.13|311.13|313.06|311.06|16
1726510870000|2024-09-16 18:21:10|313.09|311.09|313.12|311.12|313.12|311.12|313.09|311.09|4
1726510880000|2024-09-16 18:21:20|313.13|311.13|313.24|311.24|313.27|311.27|313.13|311.13|10
1726510890000|2024-09-16 18:21:30|313.25|311.25|313.31|311.31|313.31|311.31|313.25|311.25|13
1726510900000|2024-09-16 18:21:40|313.3|311.3|313.32|311.32|313.32|311.32|313.3|311.3|5
1726510910000|2024-09-16 18:21:50|313.31|311.31|313.32|311.32|313.32|311.32|313.31|311.31|6
1726510920000|2024-09-16 18:22:00|313.31|311.31|313.32|311.32|313.33|311.33|313.26|311.26|8
1726510930000|2024-09-16 18:22:10|313.31|311.31|313.24|311.24|313.31|311.31|313.15|311.15|19
1726510940000|2024-09-16 18:22:20|313.18|311.18|313.18|311.18|313.18|311.18|313.13|311.13|18
1726510950000|2024-09-16 18:22:30|313.17|311.17|313.18|311.18|313.18|311.18|313.13|311.13|11
1726510960000|2024-09-16 18:22:40|313.19|311.19|313.18|311.18|313.2|311.2|313.18|311.18|6
1726510970000|2024-09-16 18:22:50|313.17|311.17|313.18|311.18|313.2|311.2|313.17|311.17|4
1726510980000|2024-09-16 18:23:00|313.19|311.19|313.21|311.21|313.22|311.22|313.19|311.19|7
1726510990000|2024-09-16 18:23:10|313.2|311.2|313.22|311.22|313.22|311.22|313.19|311.19|12
1726511000000|2024-09-16 18:23:20|313.21|311.21|313.22|311.22|313.22|311.22|313.21|311.21|12
1726511010000|2024-09-16 18:23:30|313.24|311.24|313.29|311.29|313.31|311.31|313.24|311.24|5
1726511020000|2024-09-16 18:23:40|313.28|311.28|313.33|311.33|313.33|311.33|313.28|311.28|7
1726511060000|2024-09-16 18:24:20|313.31|311.31|313.31|311.31|313.31|311.31|313.3|311.3|5
1726511070000|2024-09-16 18:24:30|313.3|311.3|313.35|311.35|313.35|311.35|313.3|311.3|6
1726511080000|2024-09-16 18:24:40|313.34|311.34|313.33|311.33|313.34|311.34|313.33|311.33|2
1726511100000|2024-09-16 18:25:00|313.41|311.41|313.48|311.48|313.49|311.49|313.41|311.41|7
1726511110000|2024-09-16 18:25:10|313.46|311.46|313.46|311.46|313.47|311.47|313.46|311.46|3
1726511140000|2024-09-16 18:25:40|313.45|311.45|313.46|311.46|313.46|311.46|313.45|311.45|2
1726511150000|2024-09-16 18:25:50|313.45|311.45|313.46|311.46|313.46|311.46|313.45|311.45|2
1726511210000|2024-09-16 18:26:50|313.43|311.43|313.38|311.38|313.43|311.43|313.38|311.38|7
1726511220000|2024-09-16 18:27:00|313.4|311.4|313.41|311.41|313.41|311.41|313.38|311.38|8
1726511230000|2024-09-16 18:27:10|313.4|311.4|313.43|311.43|313.43|311.43|313.4|311.4|6
1726511240000|2024-09-16 18:27:20|313.44|311.44|313.42|311.42|313.46|311.46|313.41|311.41|13
1726511250000|2024-09-16 18:27:30|313.43|311.43|313.43|311.43|313.43|311.43|313.42|311.42|9
1726511260000|2024-09-16 18:27:40|313.42|311.42|313.43|311.43|313.44|311.44|313.42|311.42|6
1726511270000|2024-09-16 18:27:50|313.44|311.44|313.44|311.44|313.45|311.45|313.43|311.43|7
1726511280000|2024-09-16 18:28:00|313.43|311.43|313.43|311.43|313.45|311.45|313.43|311.43|8
1726511290000|2024-09-16 18:28:10|313.44|311.44|313.46|311.46|313.46|311.46|313.43|311.43|5
1726511300000|2024-09-16 18:28:20|313.52|311.52|313.59|311.59|313.6|311.6|313.52|311.52|6
1726511310000|2024-09-16 18:28:30|313.6|311.6|313.54|311.54|313.6|311.6|313.54|311.54|5
1726511320000|2024-09-16 18:28:40|313.49|311.49|313.47|311.47|313.49|311.49|313.47|311.47|4
1726511330000|2024-09-16 18:28:50|313.49|311.49|313.47|311.47|313.49|311.49|313.47|311.47|7
1726511340000|2024-09-16 18:29:00|313.49|311.49|313.48|311.48|313.51|311.51|313.47|311.47|8
1726511350000|2024-09-16 18:29:10|313.49|311.49|313.48|311.48|313.49|311.49|313.48|311.48|2
1726511360000|2024-09-16 18:29:20|313.47|311.47|313.47|311.47|313.47|311.47|313.47|311.47|1
1726511380000|2024-09-16 18:29:40|313.49|311.49|313.49|311.49|313.49|311.49|313.49|311.49|1
1726511390000|2024-09-16 18:29:50|313.48|311.48|313.48|311.48|313.48|311.48|313.48|311.48|1
1726511400000|2024-09-16 18:30:00|313.47|311.47|313.3|311.3|313.47|311.47|313.3|311.3|7
1726511410000|2024-09-16 18:30:10|313.31|311.31|313.46|311.46|313.46|311.46|313.31|311.31|12
1726511420000|2024-09-16 18:30:20|313.45|311.45|313.55|311.55|313.55|311.55|313.45|311.45|13
1726511440000|2024-09-16 18:30:40|313.54|311.54|313.54|311.54|313.54|311.54|313.54|311.54|1
1726511450000|2024-09-16 18:30:50|313.47|311.47|313.43|311.43|313.47|311.47|313.42|311.42|10
1726511460000|2024-09-16 18:31:00|313.42|311.42|313.52|311.52|313.52|311.52|313.42|311.42|17
1726511470000|2024-09-16 18:31:10|313.51|311.51|313.41|311.41|313.51|311.51|313.41|311.41|18
1726511480000|2024-09-16 18:31:20|313.38|311.38|313.3|311.3|313.38|311.38|313.3|311.3|4
1726511490000|2024-09-16 18:31:30|313.31|311.31|313.3|311.3|313.33|311.33|313.3|311.3|7
1726511500000|2024-09-16 18:31:40|313.24|311.24|313.29|311.29|313.31|311.31|313.2|311.2|15
1726511510000|2024-09-16 18:31:50|313.3|311.3|313.27|311.27|313.3|311.3|313.27|311.27|8
1726511520000|2024-09-16 18:32:00|313.23|311.23|313.25|311.25|313.26|311.26|313.19|311.19|13
1726511530000|2024-09-16 18:32:10|313.26|311.26|313.26|311.26|313.28|311.28|313.23|311.23|13
1726511540000|2024-09-16 18:32:20|313.25|311.25|313.25|311.25|313.28|311.28|313.25|311.25|9
1726511550000|2024-09-16 18:32:30|313.26|311.26|313.26|311.26|313.27|311.27|313.26|311.26|7
1726511560000|2024-09-16 18:32:40|313.27|311.27|313.34|311.34|313.34|311.34|313.26|311.26|13
1726511570000|2024-09-16 18:32:50|313.33|311.33|313.43|311.43|313.44|311.44|313.31|311.31|14
1726511580000|2024-09-16 18:33:00|313.42|311.42|313.43|311.43|313.43|311.43|313.42|311.42|2
1726511590000|2024-09-16 18:33:10|313.44|311.44|313.45|311.45|313.46|311.46|313.44|311.44|3
1726511600000|2024-09-16 18:33:20|313.46|311.46|313.43|311.43|313.48|311.48|313.43|311.43|8
1726511610000|2024-09-16 18:33:30|313.41|311.41|313.42|311.42|313.44|311.44|313.41|311.41|4
1726511620000|2024-09-16 18:33:40|313.44|311.44|313.39|311.39|313.44|311.44|313.39|311.39|5
1726511630000|2024-09-16 18:33:50|313.41|311.41|313.42|311.42|313.42|311.42|313.39|311.39|10
1726511640000|2024-09-16 18:34:00|313.43|311.43|313.55|311.55|313.55|311.55|313.43|311.43|11
1726511650000|2024-09-16 18:34:10|313.63|311.63|313.63|311.63|313.7|311.7|313.63|311.63|6
1726511660000|2024-09-16 18:34:20|313.64|311.64|313.57|311.57|313.65|311.65|313.55|311.55|12
1726511670000|2024-09-16 18:34:30|313.6|311.6|313.53|311.53|313.6|311.6|313.53|311.53|15
1726511680000|2024-09-16 18:34:40|313.52|311.52|313.53|311.53|313.54|311.54|313.52|311.52|5
1726511690000|2024-09-16 18:34:50|313.54|311.54|313.57|311.57|313.61|311.61|313.54|311.54|6
1726511700000|2024-09-16 18:35:00|313.61|311.61|313.53|311.53|313.63|311.63|313.53|311.53|14
1726511730000|2024-09-16 18:35:30|313.52|311.52|313.38|311.38|313.52|311.52|313.38|311.38|5
1726511740000|2024-09-16 18:35:40|313.36|311.36|313.4|311.4|313.4|311.4|313.35|311.35|13
1726511750000|2024-09-16 18:35:50|313.45|311.45|313.49|311.49|313.54|311.54|313.45|311.45|6
1726511760000|2024-09-16 18:36:00|313.48|311.48|313.37|311.37|313.48|311.48|313.37|311.37|7
1726511770000|2024-09-16 18:36:10|313.39|311.39|313.41|311.41|313.42|311.42|313.38|311.38|10
1726511780000|2024-09-16 18:36:20|313.4|311.4|313.42|311.42|313.43|311.43|313.39|311.39|11
1726511790000|2024-09-16 18:36:30|313.44|311.44|313.4|311.4|313.44|311.44|313.4|311.4|5
1726511810000|2024-09-16 18:36:50|313.42|311.42|313.4|311.4|313.42|311.42|313.4|311.4|4
1726511820000|2024-09-16 18:37:00|313.43|311.43|313.44|311.44|313.44|311.44|313.43|311.43|6
1726511830000|2024-09-16 18:37:10|313.43|311.43|313.65|311.65|313.65|311.65|313.43|311.43|10
1726511840000|2024-09-16 18:37:20|313.66|311.66|313.66|311.66|313.66|311.66|313.66|311.66|1
1726511850000|2024-09-16 18:37:30|313.65|311.65|313.75|311.75|313.75|311.75|313.65|311.65|9
1726511860000|2024-09-16 18:37:40|313.74|311.74|313.68|311.68|313.74|311.74|313.68|311.68|12
1726511870000|2024-09-16 18:37:50|313.64|311.64|313.62|311.62|313.64|311.64|313.62|311.62|2
1726511880000|2024-09-16 18:38:00|313.59|311.59|313.63|311.63|313.64|311.64|313.58|311.58|15
1726511890000|2024-09-16 18:38:10|313.62|311.62|313.61|311.61|313.62|311.62|313.6|311.6|6
1726511910000|2024-09-16 18:38:30|313.58|311.58|313.62|311.62|313.62|311.62|313.58|311.58|10
1726511920000|2024-09-16 18:38:40|313.61|311.61|313.62|311.62|313.62|311.62|313.6|311.6|8
1726511930000|2024-09-16 18:38:50|313.6|311.6|313.6|311.6|313.62|311.62|313.6|311.6|5
1726511940000|2024-09-16 18:39:00|313.62|311.62|313.62|311.62|313.62|311.62|313.6|311.6|3
1726511950000|2024-09-16 18:39:10|313.61|311.61|313.62|311.62|313.62|311.62|313.6|311.6|4
1726511960000|2024-09-16 18:39:20|313.61|311.61|313.61|311.61|313.61|311.61|313.61|311.61|1
1726511970000|2024-09-16 18:39:30|313.62|311.62|313.62|311.62|313.62|311.62|313.62|311.62|1
1726511980000|2024-09-16 18:39:40|313.61|311.61|313.49|311.49|313.61|311.61|313.49|311.49|10
1726511990000|2024-09-16 18:39:50|313.48|311.48|313.48|311.48|313.48|311.48|313.48|311.48|1
1726512000000|2024-09-16 18:40:00|313.44|311.44|313.45|311.45|313.47|311.47|313.42|311.42|14
1726512010000|2024-09-16 18:40:10|313.47|311.47|313.51|311.51|313.55|311.55|313.47|311.47|15
1726512020000|2024-09-16 18:40:20|313.5|311.5|313.37|311.37|313.5|311.5|313.36|311.36|9
1726512030000|2024-09-16 18:40:30|313.36|311.36|313.3|311.3|313.36|311.36|313.3|311.3|5
1726512040000|2024-09-16 18:40:40|313.28|311.28|313.22|311.22|313.28|311.28|313.21|311.21|7
1726512050000|2024-09-16 18:40:50|313.23|311.23|313.23|311.23|313.23|311.23|313.21|311.21|4
1726512060000|2024-09-16 18:41:00|313.21|311.21|313.23|311.23|313.23|311.23|313.21|311.21|3
1726512070000|2024-09-16 18:41:10|313.22|311.22|313.24|311.24|313.27|311.27|313.22|311.22|7
1726512080000|2024-09-16 18:41:20|313.23|311.23|313.24|311.24|313.24|311.24|313.23|311.23|6
1726512100000|2024-09-16 18:41:40|313.22|311.22|313.1|311.1|313.22|311.22|313.09|311.09|8
1726512110000|2024-09-16 18:41:50|313.09|311.09|313.14|311.14|313.17|311.17|313.09|311.09|12
1726512120000|2024-09-16 18:42:00|313.12|311.12|313.01|311.01|313.12|311.12|313.01|311.01|15
1726512130000|2024-09-16 18:42:10|313.02|311.02|312.91|310.91|313.02|311.02|312.91|310.91|4
1726512140000|2024-09-16 18:42:20|312.89|310.89|312.83|310.83|312.89|310.89|312.83|310.83|7
1726512150000|2024-09-16 18:42:30|312.85|310.85|312.78|310.78|312.85|310.85|312.75|310.75|14
1726512160000|2024-09-16 18:42:40|312.77|310.77|312.81|310.81|312.81|310.81|312.77|310.77|11
1726512180000|2024-09-16 18:43:00|312.77|310.77|312.74|310.74|312.77|310.77|312.72|310.72|15
1726512190000|2024-09-16 18:43:10|312.75|310.75|312.72|310.72|312.75|310.75|312.72|310.72|4
1726512200000|2024-09-16 18:43:20|312.71|310.71|312.74|310.74|312.76|310.76|312.71|310.71|12
1726512210000|2024-09-16 18:43:30|312.76|310.76|312.76|310.76|312.76|310.76|312.73|310.73|8
1726512220000|2024-09-16 18:43:40|312.77|310.77|312.87|310.87|312.87|310.87|312.76|310.76|10
1726512230000|2024-09-16 18:43:50|312.86|310.86|312.87|310.87|312.87|310.87|312.86|310.86|2
1726512240000|2024-09-16 18:44:00|312.86|310.86|312.75|310.75|312.86|310.86|312.75|310.75|6
1726512250000|2024-09-16 18:44:10|312.74|310.74|312.75|310.75|312.75|310.75|312.74|310.74|2
1726512280000|2024-09-16 18:44:40|312.74|310.74|312.75|310.75|312.75|310.75|312.74|310.74|2
1726512290000|2024-09-16 18:44:50|312.74|310.74|312.7|310.7|312.74|310.74|312.68|310.68|3
1726512300000|2024-09-16 18:45:00|312.71|310.71|312.72|310.72|312.73|310.73|312.71|310.71|9
1726512310000|2024-09-16 18:45:10|312.73|310.73|312.73|310.73|312.73|310.73|312.73|310.73|1
1726512320000|2024-09-16 18:45:20|312.74|310.74|312.68|310.68|312.8|310.8|312.68|310.68|12
1726512330000|2024-09-16 18:45:30|312.69|310.69|312.75|310.75|312.75|310.75|312.68|310.68|10
1726512340000|2024-09-16 18:45:40|312.77|310.77|312.88|310.88|312.88|310.88|312.77|310.77|22
1726512350000|2024-09-16 18:45:50|312.89|310.89|312.82|310.82|312.89|310.89|312.82|310.82|8
1726512360000|2024-09-16 18:46:00|312.8|310.8|312.79|310.79|312.8|310.8|312.79|310.79|2
1726512370000|2024-09-16 18:46:10|312.78|310.78|312.76|310.76|312.79|310.79|312.74|310.74|6
1726512380000|2024-09-16 18:46:20|312.79|310.79|312.77|310.77|312.79|310.79|312.75|310.75|8
1726512390000|2024-09-16 18:46:30|312.82|310.82|312.84|310.84|312.87|310.87|312.82|310.82|12
1726512400000|2024-09-16 18:46:40|312.81|310.81|312.74|310.74|312.81|310.81|312.74|310.74|3
1726512410000|2024-09-16 18:46:50|312.72|310.72|312.69|310.69|312.72|310.72|312.67|310.67|8
1726512420000|2024-09-16 18:47:00|312.67|310.67|312.68|310.68|312.68|310.68|312.67|310.67|2
1726512430000|2024-09-16 18:47:10|312.67|310.67|312.69|310.69|312.7|310.7|312.67|310.67|5
1726512470000|2024-09-16 18:47:50|312.74|310.74|312.8|310.8|312.8|310.8|312.74|310.74|8
1726512480000|2024-09-16 18:48:00|312.79|310.79|312.82|310.82|312.83|310.83|312.79|310.79|8
1726512490000|2024-09-16 18:48:10|312.84|310.84|312.81|310.81|312.84|310.84|312.81|310.81|4
1726512500000|2024-09-16 18:48:20|312.85|310.85|312.86|310.86|312.87|310.87|312.84|310.84|9
1726512510000|2024-09-16 18:48:30|312.87|310.87|312.91|310.91|312.91|310.91|312.84|310.84|5
1726512520000|2024-09-16 18:48:40|312.92|310.92|312.91|310.91|312.93|310.93|312.91|310.91|6
1726512530000|2024-09-16 18:48:50|312.9|310.9|312.91|310.91|312.91|310.91|312.9|310.9|2
1726512540000|2024-09-16 18:49:00|312.9|310.9|312.85|310.85|312.9|310.9|312.84|310.84|7
1726512550000|2024-09-16 18:49:10|312.84|310.84|312.84|310.84|312.84|310.84|312.84|310.84|1
1726512560000|2024-09-16 18:49:20|312.85|310.85|312.86|310.86|312.86|310.86|312.85|310.85|2
1726512570000|2024-09-16 18:49:30|312.85|310.85|312.86|310.86|312.86|310.86|312.85|310.85|4
1726512580000|2024-09-16 18:49:40|312.85|310.85|312.82|310.82|312.86|310.86|312.82|310.82|5
1726512590000|2024-09-16 18:49:50|312.83|310.83|312.85|310.85|312.85|310.85|312.83|310.83|2
1726512600000|2024-09-16 18:50:00|312.84|310.84|312.85|310.85|312.85|310.85|312.84|310.84|2
1726512610000|2024-09-16 18:50:10|312.87|310.87|312.85|310.85|312.88|310.88|312.85|310.85|9
1726512630000|2024-09-16 18:50:30|312.83|310.83|312.87|310.87|312.87|310.87|312.83|310.83|4
1726512640000|2024-09-16 18:50:40|312.88|310.88|312.87|310.87|312.88|310.88|312.87|310.87|2
1726512650000|2024-09-16 18:50:50|312.88|310.88|312.88|310.88|312.88|310.88|312.88|310.88|1
1726512660000|2024-09-16 18:51:00|312.87|310.87|312.87|310.87|312.87|310.87|312.87|310.87|1
1726512680000|2024-09-16 18:51:20|312.88|310.88|312.91|310.91|312.91|310.91|312.88|310.88|3
1726512690000|2024-09-16 18:51:30|312.92|310.92|312.92|310.92|312.92|310.92|312.92|310.92|1
1726512700000|2024-09-16 18:51:40|312.93|310.93|312.91|310.91|312.94|310.94|312.91|310.91|3
1726512710000|2024-09-16 18:51:50|312.92|310.92|312.87|310.87|312.92|310.92|312.87|310.87|3
1726512720000|2024-09-16 18:52:00|312.88|310.88|312.87|310.87|312.89|310.89|312.87|310.87|6
1726512730000|2024-09-16 18:52:10|312.88|310.88|312.87|310.87|312.88|310.88|312.87|310.87|2
1726512740000|2024-09-16 18:52:20|312.88|310.88|312.87|310.87|312.88|310.88|312.87|310.87|8
1726512750000|2024-09-16 18:52:30|312.86|310.86|312.84|310.84|312.86|310.86|312.83|310.83|3
1726512760000|2024-09-16 18:52:40|312.83|310.83|312.83|310.83|312.85|310.85|312.83|310.83|6
1726512770000|2024-09-16 18:52:50|312.84|310.84|312.87|310.87|312.88|310.88|312.84|310.84|6
1726512780000|2024-09-16 18:53:00|312.88|310.88|312.77|310.77|312.88|310.88|312.74|310.74|14
1726512790000|2024-09-16 18:53:10|312.76|310.76|312.75|310.75|312.76|310.76|312.75|310.75|10
1726512800000|2024-09-16 18:53:20|312.68|310.68|312.67|310.67|312.68|310.68|312.66|310.66|4
1726512810000|2024-09-16 18:53:30|312.66|310.66|312.67|310.67|312.67|310.67|312.66|310.66|6
1726512820000|2024-09-16 18:53:40|312.66|310.66|312.68|310.68|312.69|310.69|312.66|310.66|15
1726512830000|2024-09-16 18:53:50|312.69|310.69|312.65|310.65|312.71|310.71|312.63|310.63|10
1726512840000|2024-09-16 18:54:00|312.64|310.64|312.76|310.76|312.79|310.79|312.64|310.64|4
1726512850000|2024-09-16 18:54:10|312.74|310.74|312.73|310.73|312.74|310.74|312.73|310.73|4
1726512860000|2024-09-16 18:54:20|312.64|310.64|312.66|310.66|312.67|310.67|312.64|310.64|9
1726512870000|2024-09-16 18:54:30|312.67|310.67|312.67|310.67|312.69|310.69|312.66|310.66|9
1726512890000|2024-09-16 18:54:50|312.62|310.62|312.6|310.6|312.62|310.62|312.6|310.6|2
1726512900000|2024-09-16 18:55:00|312.59|310.59|312.52|310.52|312.59|310.59|312.5|310.5|11
1726512910000|2024-09-16 18:55:10|312.51|310.51|312.57|310.57|312.57|310.57|312.51|310.51|10
1726512920000|2024-09-16 18:55:20|312.56|310.56|312.56|310.56|312.57|310.57|312.56|310.56|7
1726512930000|2024-09-16 18:55:30|312.58|310.58|312.62|310.62|312.62|310.62|312.58|310.58|5
1726512960000|2024-09-16 18:56:00|312.68|310.68|312.74|310.74|312.74|310.74|312.68|310.68|6
1726512970000|2024-09-16 18:56:10|312.78|310.78|312.73|310.73|312.78|310.78|312.73|310.73|6
1726512980000|2024-09-16 18:56:20|312.74|310.74|312.77|310.77|312.77|310.77|312.73|310.73|6
1726513040000|2024-09-16 18:57:20|312.71|310.71|312.77|310.77|312.77|310.77|312.71|310.71|4
1726513140000|2024-09-16 18:59:00|312.78|310.78|312.78|310.78|312.78|310.78|312.78|310.78|1
1726513150000|2024-09-16 18:59:10|312.79|310.79|312.78|310.78|312.8|310.8|312.77|310.77|5
1726513160000|2024-09-16 18:59:20|312.77|310.77|312.8|310.8|312.8|310.8|312.77|310.77|4
1726513180000|2024-09-16 18:59:40|312.77|310.77|312.78|310.78|312.78|310.78|312.77|310.77|2
1726513190000|2024-09-16 18:59:50|312.77|310.77|312.77|310.77|312.77|310.77|312.77|310.77|1
1726513200000|2024-09-16 19:00:00|312.78|310.78|312.84|310.84|312.85|310.85|312.77|310.77|12
1726513210000|2024-09-16 19:00:10|312.83|310.83|312.83|310.83|312.85|310.85|312.81|310.81|11
1726513220000|2024-09-16 19:00:20|312.84|310.84|312.85|310.85|312.85|310.85|312.84|310.84|10
1726513230000|2024-09-16 19:00:30|312.86|310.86|312.91|310.91|312.93|310.93|312.86|310.86|9
1726513240000|2024-09-16 19:00:40|312.93|310.93|312.82|310.82|312.93|310.93|312.82|310.82|10
1726513250000|2024-09-16 19:00:50|312.83|310.83|312.85|310.85|312.85|310.85|312.82|310.82|9
1726513260000|2024-09-16 19:01:00|312.87|310.87|312.87|310.87|312.91|310.91|312.84|310.84|16
1726513270000|2024-09-16 19:01:10|312.88|310.88|312.81|310.81|312.89|310.89|312.8|310.8|11
1726513280000|2024-09-16 19:01:20|312.8|310.8|312.83|310.83|312.85|310.85|312.8|310.8|19
1726513290000|2024-09-16 19:01:30|312.84|310.84|312.84|310.84|312.85|310.85|312.83|310.83|5
1726513300000|2024-09-16 19:01:40|312.83|310.83|312.83|310.83|312.83|310.83|312.83|310.83|1
1726513310000|2024-09-16 19:01:50|312.78|310.78|312.69|310.69|312.78|310.78|312.68|310.68|3
1726513320000|2024-09-16 19:02:00|312.66|310.66|312.71|310.71|312.71|310.71|312.66|310.66|4
1726513330000|2024-09-16 19:02:10|312.7|310.7|312.71|310.71|312.71|310.71|312.7|310.7|2
1726513360000|2024-09-16 19:02:40|312.73|310.73|312.73|310.73|312.75|310.75|312.73|310.73|6
1726513370000|2024-09-16 19:02:50|312.72|310.72|312.73|310.73|312.73|310.73|312.72|310.72|10
1726513380000|2024-09-16 19:03:00|312.75|310.75|312.74|310.74|312.75|310.75|312.73|310.73|7
1726513390000|2024-09-16 19:03:10|312.73|310.73|312.73|310.73|312.73|310.73|312.73|310.73|1
1726513410000|2024-09-16 19:03:30|312.68|310.68|312.71|310.71|312.71|310.71|312.68|310.68|4
1726513420000|2024-09-16 19:03:40|312.67|310.67|312.69|310.69|312.7|310.7|312.67|310.67|9
1726513440000|2024-09-16 19:04:00|312.65|310.65|312.56|310.56|312.65|310.65|312.55|310.55|6
1726513450000|2024-09-16 19:04:10|312.58|310.58|312.6|310.6|312.62|310.62|312.57|310.57|10
1726513460000|2024-09-16 19:04:20|312.63|310.63|312.6|310.6|312.64|310.64|312.6|310.6|15
1726513470000|2024-09-16 19:04:30|312.57|310.57|312.61|310.61|312.61|310.61|312.55|310.55|5
1726513480000|2024-09-16 19:04:40|312.59|310.59|312.46|310.46|312.59|310.59|312.45|310.45|10
1726513490000|2024-09-16 19:04:50|312.45|310.45|312.44|310.44|312.46|310.46|312.44|310.44|12
1726513500000|2024-09-16 19:05:00|312.43|310.43|312.53|310.53|312.53|310.53|312.42|310.42|11
1726513510000|2024-09-16 19:05:10|312.48|310.48|312.4|310.4|312.48|310.48|312.36|310.36|11
1726513520000|2024-09-16 19:05:20|312.41|310.41|312.48|310.48|312.5|310.5|312.41|310.41|10
1726513530000|2024-09-16 19:05:30|312.47|310.47|312.54|310.54|312.55|310.55|312.47|310.47|11
1726513540000|2024-09-16 19:05:40|312.56|310.56|312.63|310.63|312.63|310.63|312.55|310.55|10
1726513550000|2024-09-16 19:05:50|312.67|310.67|312.71|310.71|312.73|310.73|312.64|310.64|13
1726513560000|2024-09-16 19:06:00|312.72|310.72|312.7|310.7|312.74|310.74|312.7|310.7|6
1726513570000|2024-09-16 19:06:10|312.69|310.69|312.66|310.66|312.69|310.69|312.57|310.57|10
1726513580000|2024-09-16 19:06:20|312.67|310.67|312.73|310.73|312.74|310.74|312.67|310.67|11
1726513600000|2024-09-16 19:06:40|312.72|310.72|312.73|310.73|312.73|310.73|312.71|310.71|4
1726513620000|2024-09-16 19:07:00|312.74|310.74|312.74|310.74|312.74|310.74|312.74|310.74|1
1726513630000|2024-09-16 19:07:10|312.76|310.76|312.75|310.75|312.77|310.77|312.74|310.74|14
1726513640000|2024-09-16 19:07:20|312.74|310.74|312.75|310.75|312.76|310.76|312.74|310.74|8
1726513660000|2024-09-16 19:07:40|312.74|310.74|312.74|310.74|312.74|310.74|312.74|310.74|1
1726513670000|2024-09-16 19:07:50|312.75|310.75|312.75|310.75|312.75|310.75|312.75|310.75|1
1726513680000|2024-09-16 19:08:00|312.73|310.73|312.73|310.73|312.75|310.75|312.73|310.73|4
1726513690000|2024-09-16 19:08:10|312.75|310.75|312.75|310.75|312.75|310.75|312.75|310.75|1
1726513700000|2024-09-16 19:08:20|312.76|310.76|312.76|310.76|312.76|310.76|312.76|310.76|1
1726513710000|2024-09-16 19:08:30|312.75|310.75|312.75|310.75|312.75|310.75|312.75|310.75|1
1726513730000|2024-09-16 19:08:50|312.76|310.76|312.81|310.81|312.83|310.83|312.76|310.76|8
1726513740000|2024-09-16 19:09:00|312.8|310.8|312.76|310.76|312.81|310.81|312.76|310.76|19
1726513750000|2024-09-16 19:09:10|312.75|310.75|312.82|310.82|312.84|310.84|312.65|310.65|16
1726513760000|2024-09-16 19:09:20|312.83|310.83|312.83|310.83|312.83|310.83|312.81|310.81|7
1726513780000|2024-09-16 19:09:40|312.8|310.8|312.68|310.68|312.83|310.83|312.68|310.68|5
1726513790000|2024-09-16 19:09:50|312.67|310.67|312.59|310.59|312.67|310.67|312.59|310.59|3
1726513800000|2024-09-16 19:10:00|312.6|310.6|312.6|310.6|312.68|310.68|312.6|310.6|15
1726513810000|2024-09-16 19:10:10|312.61|310.61|312.63|310.63|312.64|310.64|312.6|310.6|8
1726513820000|2024-09-16 19:10:20|312.64|310.64|312.64|310.64|312.64|310.64|312.64|310.64|1
1726513830000|2024-09-16 19:10:30|312.59|310.59|312.47|310.47|312.59|310.59|312.47|310.47|8
1726513840000|2024-09-16 19:10:40|312.49|310.49|312.47|310.47|312.49|310.49|312.47|310.47|6
1726513860000|2024-09-16 19:11:00|312.44|310.44|312.36|310.36|312.44|310.44|312.35|310.35|13
1726513870000|2024-09-16 19:11:10|312.38|310.38|312.41|310.41|312.41|310.41|312.38|310.38|9
1726513880000|2024-09-16 19:11:20|312.42|310.42|312.53|310.53|312.53|310.53|312.4|310.4|8
1726513900000|2024-09-16 19:11:40|312.54|310.54|312.54|310.54|312.55|310.55|312.54|310.54|3
1726513920000|2024-09-16 19:12:00|312.53|310.53|312.54|310.54|312.54|310.54|312.52|310.52|4
1726513930000|2024-09-16 19:12:10|312.5|310.5|312.43|310.43|312.53|310.53|312.43|310.43|4
1726513940000|2024-09-16 19:12:20|312.42|310.42|312.41|310.41|312.43|310.43|312.4|310.4|8
1726513950000|2024-09-16 19:12:30|312.4|310.4|312.41|310.41|312.41|310.41|312.4|310.4|2
1726513960000|2024-09-16 19:12:40|312.4|310.4|312.28|310.28|312.4|310.4|312.28|310.28|7
1726513970000|2024-09-16 19:12:50|312.29|310.29|312.28|310.28|312.3|310.3|312.28|310.28|9
1726513980000|2024-09-16 19:13:00|312.22|310.22|312.19|310.19|312.22|310.22|312.19|310.19|9
1726513990000|2024-09-16 19:13:10|312.18|310.18|312.09|310.09|312.18|310.18|312|310|17
1726514000000|2024-09-16 19:13:20|312.08|310.08|312.13|310.13|312.13|310.13|312.08|310.08|5
1726514010000|2024-09-16 19:13:30|312.12|310.12|312.1|310.1|312.12|310.12|312.1|310.1|2
1726514020000|2024-09-16 19:13:40|312.12|310.12|312.1|310.1|312.12|310.12|312.1|310.1|5
1726514030000|2024-09-16 19:13:50|312.13|310.13|312.13|310.13|312.14|310.14|312.12|310.12|4
1726514040000|2024-09-16 19:14:00|312.12|310.12|312.12|310.12|312.14|310.14|312.12|310.12|5
1726514060000|2024-09-16 19:14:20|312.13|310.13|312.2|310.2|312.21|310.21|312.13|310.13|7
1726514070000|2024-09-16 19:14:30|312.22|310.22|312.21|310.21|312.22|310.22|312.2|310.2|8
1726514090000|2024-09-16 19:14:50|312.23|310.23|312.21|310.21|312.23|310.23|312.21|310.21|3
1726514100000|2024-09-16 19:15:00|312.14|310.14|312|310|312.14|310.14|311.98|309.98|12
1726514110000|2024-09-16 19:15:10|311.99|309.99|311.95|309.95|312|310|311.95|309.95|6
1726514120000|2024-09-16 19:15:20|311.98|309.98|312.08|310.08|312.09|310.09|311.98|309.98|13
1726514130000|2024-09-16 19:15:30|312.1|310.1|312.17|310.17|312.18|310.18|312.06|310.06|11
1726514140000|2024-09-16 19:15:40|312.18|310.18|312.25|310.25|312.26|310.26|312.18|310.18|4
1726514150000|2024-09-16 19:15:50|312.26|310.26|312.29|310.29|312.29|310.29|312.26|310.26|3
1726514160000|2024-09-16 19:16:00|312.28|310.28|312.14|310.14|312.28|310.28|312.14|310.14|3
1726514170000|2024-09-16 19:16:10|312.15|310.15|312.19|310.19|312.2|310.2|312.15|310.15|8
1726514180000|2024-09-16 19:16:20|312.2|310.2|312.18|310.18|312.2|310.2|312.17|310.17|9
1726514190000|2024-09-16 19:16:30|312.16|310.16|312.09|310.09|312.16|310.16|312.09|310.09|5
1726514200000|2024-09-16 19:16:40|312.1|310.1|312.1|310.1|312.12|310.12|312.09|310.09|8
1726514210000|2024-09-16 19:16:50|312.09|310.09|312.08|310.08|312.12|310.12|312.08|310.08|6
1726514220000|2024-09-16 19:17:00|312.05|310.05|311.94|309.94|312.05|310.05|311.94|309.94|5
1726514230000|2024-09-16 19:17:10|311.93|309.93|311.94|309.94|311.94|309.94|311.93|309.93|2
1726514240000|2024-09-16 19:17:20|311.99|309.99|312.09|310.09|312.09|310.09|311.99|309.99|6
1726514250000|2024-09-16 19:17:30|312.08|310.08|312.05|310.05|312.1|310.1|312.05|310.05|8
1726514270000|2024-09-16 19:17:50|312|310|311.89|309.89|312|310|311.89|309.89|5
1726514280000|2024-09-16 19:18:00|311.83|309.83|311.8|309.8|311.83|309.83|311.8|309.8|6
1726514290000|2024-09-16 19:18:10|311.81|309.81|311.79|309.79|311.83|309.83|311.79|309.79|15
1726514300000|2024-09-16 19:18:20|311.8|309.8|311.75|309.75|311.8|309.8|311.75|309.75|7
1726514310000|2024-09-16 19:18:30|311.7|309.7|311.69|309.69|311.7|309.7|311.69|309.69|2
1726514320000|2024-09-16 19:18:40|311.72|309.72|311.7|309.7|311.75|309.75|311.7|309.7|7
1726514330000|2024-09-16 19:18:50|311.71|309.71|311.72|309.72|311.72|309.72|311.7|309.7|8
1726514340000|2024-09-16 19:19:00|311.7|309.7|311.65|309.65|311.7|309.7|311.65|309.65|9
1726514350000|2024-09-16 19:19:10|311.66|309.66|311.72|309.72|311.72|309.72|311.66|309.66|2
1726514360000|2024-09-16 19:19:20|311.73|309.73|311.8|309.8|311.8|309.8|311.73|309.73|11
1726514370000|2024-09-16 19:19:30|311.82|309.82|311.83|309.83|311.83|309.83|311.8|309.8|5
1726514380000|2024-09-16 19:19:40|311.84|309.84|311.8|309.8|311.84|309.84|311.8|309.8|5
1726514390000|2024-09-16 19:19:50|311.81|309.81|311.8|309.8|311.81|309.81|311.8|309.8|2
1726514400000|2024-09-16 19:20:00|311.78|309.78|311.81|309.81|311.81|309.81|311.78|309.78|2
1726514410000|2024-09-16 19:20:10|311.82|309.82|311.86|309.86|311.86|309.86|311.82|309.82|2
1726514420000|2024-09-16 19:20:20|311.85|309.85|311.81|309.81|311.85|309.85|311.81|309.81|3
1726514430000|2024-09-16 19:20:30|311.8|309.8|311.79|309.79|311.8|309.8|311.79|309.79|2
1726514440000|2024-09-16 19:20:40|311.78|309.78|311.78|309.78|311.78|309.78|311.78|309.78|1
1726514450000|2024-09-16 19:20:50|311.79|309.79|311.8|309.8|311.82|309.82|311.79|309.79|5
1726514460000|2024-09-16 19:21:00|311.79|309.79|311.71|309.71|311.79|309.79|311.69|309.69|6
1726514470000|2024-09-16 19:21:10|311.7|309.7|311.59|309.59|311.7|309.7|311.59|309.59|12
1726514480000|2024-09-16 19:21:20|311.6|309.6|311.56|309.56|311.6|309.6|311.55|309.55|13
1726514490000|2024-09-16 19:21:30|311.55|309.55|311.61|309.61|311.62|309.62|311.55|309.55|7
1726514500000|2024-09-16 19:21:40|311.62|309.62|311.62|309.62|311.63|309.63|311.62|309.62|3
1726514510000|2024-09-16 19:21:50|311.65|309.65|311.67|309.67|311.67|309.67|311.65|309.65|2
1726514520000|2024-09-16 19:22:00|311.66|309.66|311.69|309.69|311.7|309.7|311.66|309.66|6
1726514530000|2024-09-16 19:22:10|311.71|309.71|311.72|309.72|311.72|309.72|311.71|309.71|2
1726514540000|2024-09-16 19:22:20|311.73|309.73|311.73|309.73|311.73|309.73|311.71|309.71|5
1726514550000|2024-09-16 19:22:30|311.75|309.75|311.78|309.78|311.78|309.78|311.75|309.75|3
1726514560000|2024-09-16 19:22:40|311.81|309.81|311.87|309.87|311.87|309.87|311.81|309.81|4
1726514570000|2024-09-16 19:22:50|311.9|309.9|312|310|312|310|311.9|309.9|6
1726514590000|2024-09-16 19:23:10|312.01|310.01|312|310|312.01|310.01|312|310|2
1726514600000|2024-09-16 19:23:20|312.05|310.05|312.21|310.21|312.21|310.21|312.05|310.05|4
1726514610000|2024-09-16 19:23:30|312.2|310.2|312.19|310.19|312.2|310.2|312.19|310.19|2
1726514620000|2024-09-16 19:23:40|312.2|310.2|312.19|310.19|312.2|310.2|312.15|310.15|4
1726514630000|2024-09-16 19:23:50|312.18|310.18|312.2|310.2|312.2|310.2|312.18|310.18|2
1726514640000|2024-09-16 19:24:00|312.22|310.22|312.24|310.24|312.28|310.28|312.22|310.22|7
1726514650000|2024-09-16 19:24:10|312.22|310.22|312.23|310.23|312.23|310.23|312.22|310.22|2
1726514660000|2024-09-16 19:24:20|312.24|310.24|312.26|310.26|312.26|310.26|312.24|310.24|2
1726514670000|2024-09-16 19:24:30|312.29|310.29|312.36|310.36|312.36|310.36|312.29|310.29|5
1726514680000|2024-09-16 19:24:40|312.37|310.37|312.33|310.33|312.37|310.37|312.33|310.33|3
1726514700000|2024-09-16 19:25:00|312.3|310.3|312.36|310.36|312.36|310.36|312.3|310.3|4
1726514710000|2024-09-16 19:25:10|312.33|310.33|312.41|310.41|312.43|310.43|312.31|310.31|15
1726514720000|2024-09-16 19:25:20|312.42|310.42|312.46|310.46|312.46|310.46|312.42|310.42|4
1726514730000|2024-09-16 19:25:30|312.39|310.39|312.43|310.43|312.43|310.43|312.39|310.39|3
1726514740000|2024-09-16 19:25:40|312.4|310.4|312.37|310.37|312.42|310.42|312.37|310.37|6
1726514750000|2024-09-16 19:25:50|312.38|310.38|312.41|310.41|312.41|310.41|312.37|310.37|4
1726514760000|2024-09-16 19:26:00|312.38|310.38|312.37|310.37|312.38|310.38|312.37|310.37|2
1726514780000|2024-09-16 19:26:20|312.4|310.4|312.46|310.46|312.46|310.46|312.4|310.4|5
1726514790000|2024-09-16 19:26:30|312.43|310.43|312.43|310.43|312.43|310.43|312.43|310.43|1
1726514800000|2024-09-16 19:26:40|312.4|310.4|312.37|310.37|312.41|310.41|312.37|310.37|4
1726514820000|2024-09-16 19:27:00|312.39|310.39|312.37|310.37|312.39|310.39|312.37|310.37|2
1726514830000|2024-09-16 19:27:10|312.38|310.38|312.37|310.37|312.41|310.41|312.37|310.37|9
1726514840000|2024-09-16 19:27:20|312.41|310.41|312.42|310.42|312.42|310.42|312.41|310.41|2
1726514860000|2024-09-16 19:27:40|312.44|310.44|312.44|310.44|312.44|310.44|312.44|310.44|1
1726514870000|2024-09-16 19:27:50|312.45|310.45|312.46|310.46|312.46|310.46|312.45|310.45|2
1726514890000|2024-09-16 19:28:10|312.47|310.47|312.47|310.47|312.47|310.47|312.47|310.47|1
1726514920000|2024-09-16 19:28:40|312.48|310.48|312.48|310.48|312.48|310.48|312.48|310.48|1
1726514930000|2024-09-16 19:28:50|312.58|310.58|312.76|310.76|312.76|310.76|312.58|310.58|7
1726514940000|2024-09-16 19:29:00|312.75|310.75|312.62|310.62|312.75|310.75|312.62|310.62|10
1726514950000|2024-09-16 19:29:10|312.58|310.58|312.56|310.56|312.58|310.58|312.56|310.56|2
1726514960000|2024-09-16 19:29:20|312.58|310.58|312.61|310.61|312.61|310.61|312.58|310.58|3
1726514970000|2024-09-16 19:29:30|312.6|310.6|312.65|310.65|312.65|310.65|312.6|310.6|9
1726514980000|2024-09-16 19:29:40|312.64|310.64|312.64|310.64|312.64|310.64|312.64|310.64|1
1726515000000|2024-09-16 19:30:00|312.67|310.67|312.64|310.64|312.67|310.67|312.64|310.64|4
1726515010000|2024-09-16 19:30:10|312.66|310.66|312.64|310.64|312.67|310.67|312.64|310.64|7
1726515030000|2024-09-16 19:30:30|312.67|310.67|312.68|310.68|312.69|310.69|312.67|310.67|6
1726515040000|2024-09-16 19:30:40|312.76|310.76|312.88|310.88|312.88|310.88|312.76|310.76|5
1726515050000|2024-09-16 19:30:50|312.93|310.93|312.93|310.93|312.94|310.94|312.93|310.93|5
1726515060000|2024-09-16 19:31:00|312.94|310.94|312.91|310.91|312.95|310.95|312.91|310.91|8
1726515070000|2024-09-16 19:31:10|312.85|310.85|312.73|310.73|312.85|310.85|312.73|310.73|11
1726515080000|2024-09-16 19:31:20|312.7|310.7|312.58|310.58|312.7|310.7|312.58|310.58|5
1726515090000|2024-09-16 19:31:30|312.57|310.57|312.58|310.58|312.62|310.62|312.53|310.53|11
1726515100000|2024-09-16 19:31:40|312.59|310.59|312.56|310.56|312.59|310.59|312.55|310.55|10
1726515120000|2024-09-16 19:32:00|312.48|310.48|312.54|310.54|312.54|310.54|312.46|310.46|6
1726515130000|2024-09-16 19:32:10|312.52|310.52|312.68|310.68|312.69|310.69|312.52|310.52|10
1726515140000|2024-09-16 19:32:20|312.67|310.67|312.56|310.56|312.67|310.67|312.56|310.56|7
1726515170000|2024-09-16 19:32:50|312.6|310.6|312.6|310.6|312.6|310.6|312.6|310.6|1
1726515180000|2024-09-16 19:33:00|312.64|310.64|312.62|310.62|312.64|310.64|312.61|310.61|3
1726515190000|2024-09-16 19:33:10|312.64|310.64|312.76|310.76|312.76|310.76|312.64|310.64|6
1726515200000|2024-09-16 19:33:20|312.78|310.78|312.85|310.85|312.85|310.85|312.78|310.78|9
1726515210000|2024-09-16 19:33:30|312.84|310.84|312.83|310.83|312.84|310.84|312.82|310.82|5
1726515220000|2024-09-16 19:33:40|312.85|310.85|312.86|310.86|312.86|310.86|312.85|310.85|2
1726515240000|2024-09-16 19:34:00|312.89|310.89|312.92|310.92|312.93|310.93|312.89|310.89|7
1726515250000|2024-09-16 19:34:10|312.93|310.93|312.91|310.91|312.93|310.93|312.91|310.91|7
1726515260000|2024-09-16 19:34:20|312.85|310.85|312.73|310.73|312.85|310.85|312.73|310.73|5
1726515300000|2024-09-16 19:35:00|312.75|310.75|312.84|310.84|312.85|310.85|312.73|310.73|9
1726515350000|2024-09-16 19:35:50|312.83|310.83|312.71|310.71|312.83|310.83|312.71|310.71|3
1726515380000|2024-09-16 19:36:20|312.7|310.7|312.71|310.71|312.71|310.71|312.7|310.7|2
1726515390000|2024-09-16 19:36:30|312.69|310.69|312.65|310.65|312.69|310.69|312.65|310.65|2
1726515400000|2024-09-16 19:36:40|312.66|310.66|312.78|310.78|312.82|310.82|312.66|310.66|10
1726515420000|2024-09-16 19:37:00|312.83|310.83|312.82|310.82|312.83|310.83|312.82|310.82|2
1726515440000|2024-09-16 19:37:20|312.81|310.81|312.67|310.67|312.81|310.81|312.67|310.67|6
1726515450000|2024-09-16 19:37:30|312.64|310.64|312.64|310.64|312.65|310.65|312.64|310.64|3
1726515460000|2024-09-16 19:37:40|312.61|310.61|312.56|310.56|312.61|310.61|312.56|310.56|6
1726515470000|2024-09-16 19:37:50|312.57|310.57|312.61|310.61|312.61|310.61|312.57|310.57|4
1726515480000|2024-09-16 19:38:00|312.6|310.6|312.68|310.68|312.68|310.68|312.6|310.6|9
1726515500000|2024-09-16 19:38:20|312.71|310.71|312.69|310.69|312.72|310.72|312.68|310.68|7
1726515510000|2024-09-16 19:38:30|312.68|310.68|312.69|310.69|312.69|310.69|312.68|310.68|4
1726515520000|2024-09-16 19:38:40|312.72|310.72|312.71|310.71|312.73|310.73|312.7|310.7|7
1726515550000|2024-09-16 19:39:10|312.72|310.72|312.81|310.81|312.81|310.81|312.72|310.72|3
1726515610000|2024-09-16 19:40:10|312.85|310.85|312.82|310.82|312.85|310.85|312.81|310.81|4
1726515620000|2024-09-16 19:40:20|312.81|310.81|312.81|310.81|312.83|310.83|312.81|310.81|5
1726515640000|2024-09-16 19:40:40|312.8|310.8|312.66|310.66|312.8|310.8|312.66|310.66|3
1726515660000|2024-09-16 19:41:00|312.7|310.7|312.68|310.68|312.7|310.7|312.68|310.68|3
1726515670000|2024-09-16 19:41:10|312.71|310.71|312.71|310.71|312.72|310.72|312.69|310.69|5
1726515700000|2024-09-16 19:41:40|312.73|310.73|312.83|310.83|312.83|310.83|312.72|310.72|5
1726515710000|2024-09-16 19:41:50|312.86|310.86|312.84|310.84|312.86|310.86|312.83|310.83|9
1726515750000|2024-09-16 19:42:30|312.8|310.8|312.74|310.74|312.8|310.8|312.73|310.73|4
1726515760000|2024-09-16 19:42:40|312.75|310.75|312.72|310.72|312.75|310.75|312.72|310.72|3
1726515790000|2024-09-16 19:43:10|312.73|310.73|312.76|310.76|312.8|310.8|312.73|310.73|6
1726515800000|2024-09-16 19:43:20|312.75|310.75|312.76|310.76|312.76|310.76|312.75|310.75|2
1726515820000|2024-09-16 19:43:40|312.81|310.81|312.84|310.84|312.84|310.84|312.8|310.8|9
1726515860000|2024-09-16 19:44:20|312.83|310.83|312.84|310.84|312.84|310.84|312.83|310.83|2
1726515900000|2024-09-16 19:45:00|312.85|310.85|312.92|310.92|312.92|310.92|312.85|310.85|4
1726515910000|2024-09-16 19:45:10|312.9|310.9|312.92|310.92|312.92|310.92|312.9|310.9|4
1726515920000|2024-09-16 19:45:20|312.93|310.93|312.91|310.91|312.94|310.94|312.91|310.91|4
1726515930000|2024-09-16 19:45:30|312.86|310.86|312.73|310.73|312.86|310.86|312.73|310.73|7
1726515940000|2024-09-16 19:45:40|312.74|310.74|312.8|310.8|312.83|310.83|312.74|310.74|13
1726515950000|2024-09-16 19:45:50|312.83|310.83|312.81|310.81|312.86|310.86|312.8|310.8|8
1726515960000|2024-09-16 19:46:00|312.83|310.83|312.87|310.87|312.87|310.87|312.83|310.83|3
1726515970000|2024-09-16 19:46:10|312.9|310.9|312.95|310.95|312.97|310.97|312.9|310.9|8
1726515990000|2024-09-16 19:46:30|312.96|310.96|312.96|310.96|312.99|310.99|312.96|310.96|6
1726516000000|2024-09-16 19:46:40|312.99|310.99|312.97|310.97|312.99|310.99|312.97|310.97|2
1726516010000|2024-09-16 19:46:50|313.01|311.01|312.97|310.97|313.01|311.01|312.97|310.97|5
1726516020000|2024-09-16 19:47:00|313|311|313.09|311.09|313.09|311.09|312.98|310.98|4
1726516030000|2024-09-16 19:47:10|313.11|311.11|313.16|311.16|313.16|311.16|313.09|311.09|7
1726516040000|2024-09-16 19:47:20|313.19|311.19|313.14|311.14|313.21|311.21|313.1|311.1|10
1726516050000|2024-09-16 19:47:30|313.13|311.13|313.01|311.01|313.14|311.14|313.01|311.01|12
1726516060000|2024-09-16 19:47:40|313|311|313.07|311.07|313.1|311.1|313|311|9
1726516080000|2024-09-16 19:48:00|313.06|311.06|312.96|310.96|313.06|311.06|312.93|310.93|12
1726516090000|2024-09-16 19:48:10|312.98|310.98|312.95|310.95|312.98|310.98|312.93|310.93|14
1726516100000|2024-09-16 19:48:20|312.99|310.99|313.06|311.06|313.08|311.08|312.97|310.97|11
1726516110000|2024-09-16 19:48:30|313.07|311.07|313.07|311.07|313.07|311.07|313.07|311.07|1
1726516120000|2024-09-16 19:48:40|313.03|311.03|313.04|311.04|313.06|311.06|313.03|311.03|7
1726516130000|2024-09-16 19:48:50|313.02|311.02|313.04|311.04|313.04|311.04|313.02|311.02|2
1726516140000|2024-09-16 19:49:00|312.97|310.97|312.91|310.91|312.97|310.97|312.91|310.91|4
1726516150000|2024-09-16 19:49:10|312.92|310.92|312.92|310.92|312.92|310.92|312.92|310.92|1
1726516160000|2024-09-16 19:49:20|312.93|310.93|313.01|311.01|313.01|311.01|312.93|310.93|4
1726516170000|2024-09-16 19:49:30|313|311|313.04|311.04|313.05|311.05|313|311|7
1726516180000|2024-09-16 19:49:40|313.07|311.07|313.06|311.06|313.09|311.09|313.04|311.04|6
1726516190000|2024-09-16 19:49:50|313.05|311.05|313.1|311.1|313.11|311.11|313.04|311.04|8
1726516210000|2024-09-16 19:50:10|313.13|311.13|313.23|311.23|313.25|311.25|313.13|311.13|12
1726516220000|2024-09-16 19:50:20|313.26|311.26|313.3|311.3|313.32|311.32|313.26|311.26|12
1726516230000|2024-09-16 19:50:30|313.32|311.32|313.25|311.25|313.32|311.32|313.23|311.23|14
1726516240000|2024-09-16 19:50:40|313.23|311.23|313.25|311.25|313.26|311.26|313.23|311.23|5
1726516250000|2024-09-16 19:50:50|313.26|311.26|313.27|311.27|313.29|311.29|313.25|311.25|10
1726516260000|2024-09-16 19:51:00|313.33|311.33|313.35|311.35|313.37|311.37|313.33|311.33|13
1726516270000|2024-09-16 19:51:10|313.36|311.36|313.39|311.39|313.39|311.39|313.35|311.35|7
1726516280000|2024-09-16 19:51:20|313.38|311.38|313.5|311.5|313.57|311.57|313.36|311.36|22
1726516290000|2024-09-16 19:51:30|313.51|311.51|313.55|311.55|313.55|311.55|313.51|311.51|11
1726516300000|2024-09-16 19:51:40|313.6|311.6|313.66|311.66|313.66|311.66|313.6|311.6|3
1726516310000|2024-09-16 19:51:50|313.61|311.61|313.57|311.57|313.61|311.61|313.57|311.57|3
1726516320000|2024-09-16 19:52:00|313.5|311.5|313.56|311.56|313.58|311.58|313.46|311.46|6
1726516330000|2024-09-16 19:52:10|313.55|311.55|313.64|311.64|313.68|311.68|313.55|311.55|9
1726516340000|2024-09-16 19:52:20|313.6|311.6|313.58|311.58|313.67|311.67|313.58|311.58|14
1726516350000|2024-09-16 19:52:30|313.63|311.63|313.65|311.65|313.68|311.68|313.63|311.63|4
1726516360000|2024-09-16 19:52:40|313.7|311.7|313.44|311.44|313.7|311.7|313.44|311.44|10
1726516370000|2024-09-16 19:52:50|313.46|311.46|313.45|311.45|313.49|311.49|313.44|311.44|8
1726516380000|2024-09-16 19:53:00|313.41|311.41|313.4|311.4|313.43|311.43|313.4|311.4|4
1726516390000|2024-09-16 19:53:10|313.42|311.42|313.48|311.48|313.48|311.48|313.42|311.42|3
1726516400000|2024-09-16 19:53:20|313.52|311.52|313.61|311.61|313.61|311.61|313.52|311.52|4
1726516410000|2024-09-16 19:53:30|313.63|311.63|313.63|311.63|313.63|311.63|313.61|311.61|7
1726516420000|2024-09-16 19:53:40|313.62|311.62|313.6|311.6|313.62|311.62|313.6|311.6|2
1726516430000|2024-09-16 19:53:50|313.68|311.68|313.65|311.65|313.68|311.68|313.65|311.65|3
1726516440000|2024-09-16 19:54:00|313.63|311.63|313.71|311.71|313.71|311.71|313.63|311.63|14
1726516450000|2024-09-16 19:54:10|313.72|311.72|313.67|311.67|313.72|311.72|313.67|311.67|4
1726516460000|2024-09-16 19:54:20|313.58|311.58|313.55|311.55|313.58|311.58|313.54|311.54|8
1726516470000|2024-09-16 19:54:30|313.56|311.56|313.45|311.45|313.56|311.56|313.44|311.44|13
1726516480000|2024-09-16 19:54:40|313.46|311.46|313.45|311.45|313.47|311.47|313.44|311.44|10
1726516490000|2024-09-16 19:54:50|313.49|311.49|313.51|311.51|313.51|311.51|313.44|311.44|11
1726516500000|2024-09-16 19:55:00|313.5|311.5|313.57|311.57|313.58|311.58|313.49|311.49|11
1726516510000|2024-09-16 19:55:10|313.56|311.56|313.64|311.64|313.65|311.65|313.56|311.56|7
1726516520000|2024-09-16 19:55:20|313.55|311.55|313.66|311.66|313.66|311.66|313.55|311.55|4
1726516530000|2024-09-16 19:55:30|313.67|311.67|313.68|311.68|313.69|311.69|313.67|311.67|3
1726516540000|2024-09-16 19:55:40|313.67|311.67|313.66|311.66|313.68|311.68|313.66|311.66|4
1726516550000|2024-09-16 19:55:50|313.6|311.6|313.56|311.56|313.6|311.6|313.53|311.53|14
1726516560000|2024-09-16 19:56:00|313.55|311.55|313.63|311.63|313.63|311.63|313.55|311.55|5
1726516570000|2024-09-16 19:56:10|313.62|311.62|313.61|311.61|313.63|311.63|313.61|311.61|8
1726516580000|2024-09-16 19:56:20|313.62|311.62|313.65|311.65|313.67|311.67|313.61|311.61|12
1726516590000|2024-09-16 19:56:30|313.63|311.63|313.64|311.64|313.67|311.67|313.63|311.63|5
1726516600000|2024-09-16 19:56:40|313.68|311.68|313.64|311.64|313.68|311.68|313.64|311.64|3
1726516620000|2024-09-16 19:57:00|313.69|311.69|313.64|311.64|313.72|311.72|313.64|311.64|9
1726516640000|2024-09-16 19:57:20|313.6|311.6|313.56|311.56|313.6|311.6|313.56|311.56|4
1726516650000|2024-09-16 19:57:30|313.58|311.58|313.68|311.68|313.71|311.71|313.58|311.58|6
1726516660000|2024-09-16 19:57:40|313.72|311.72|313.72|311.72|313.72|311.72|313.72|311.72|1
1726516670000|2024-09-16 19:57:50|313.77|311.77|313.76|311.76|313.77|311.77|313.73|311.73|8
1726516680000|2024-09-16 19:58:00|313.81|311.81|313.76|311.76|313.81|311.81|313.76|311.76|3
1726516690000|2024-09-16 19:58:10|313.75|311.75|313.75|311.75|313.75|311.75|313.75|311.75|1
1726516700000|2024-09-16 19:58:20|313.76|311.76|313.56|311.56|313.76|311.76|313.56|311.56|5
1726516720000|2024-09-16 19:58:40|313.55|311.55|313.54|311.54|313.56|311.56|313.54|311.54|4
1726516730000|2024-09-16 19:58:50|313.39|311.39|313.27|311.27|313.39|311.39|313.27|311.27|10
1726516750000|2024-09-16 19:59:10|313.2|311.2|313.06|311.06|313.23|311.23|313.05|311.05|23
1726516760000|2024-09-16 19:59:20|313.13|311.13|313.06|311.06|313.15|311.15|313.05|311.05|17
1726516770000|2024-09-16 19:59:30|313.07|311.07|313.01|311.01|313.16|311.16|313.01|311.01|10
1726516780000|2024-09-16 19:59:40|313.05|311.05|313.03|311.03|313.07|311.07|313.01|311.01|10
1726516790000|2024-09-16 19:59:50|313.14|311.14|313.24|311.24|313.26|311.26|313.14|311.14|13
1726516800000|2024-09-16 20:00:00|313.23|311.23|313.17|311.17|313.24|311.24|313.14|311.14|14
1726516810000|2024-09-16 20:00:10|313.09|311.09|313.04|311.04|313.09|311.09|313|311|6
1726516820000|2024-09-16 20:00:20|313.11|311.11|313.04|311.04|313.16|311.16|313.04|311.04|5
1726516830000|2024-09-16 20:00:30|313|311|312.97|310.97|313|311|312.94|310.94|20
1726516840000|2024-09-16 20:00:40|312.98|310.98|312.94|310.94|313.01|311.01|312.94|310.94|11
1726516850000|2024-09-16 20:00:50|312.9|310.9|312.97|310.97|312.97|310.97|312.86|310.86|5
1726516860000|2024-09-16 20:01:00|312.98|310.98|312.86|310.86|312.98|310.98|312.86|310.86|8
1726516870000|2024-09-16 20:01:10|312.87|310.87|312.83|310.83|312.91|310.91|312.83|310.83|15
1726516880000|2024-09-16 20:01:20|312.76|310.76|312.82|310.82|312.82|310.82|312.75|310.75|12
1726516890000|2024-09-16 20:01:30|312.86|310.86|312.76|310.76|312.86|310.86|312.76|310.76|8
1726516900000|2024-09-16 20:01:40|312.75|310.75|312.86|310.86|312.86|310.86|312.75|310.75|14
1726516910000|2024-09-16 20:01:50|312.83|310.83|312.76|310.76|312.83|310.83|312.73|310.73|6
1726516920000|2024-09-16 20:02:00|312.77|310.77|312.81|310.81|312.82|310.82|312.76|310.76|9
1726516930000|2024-09-16 20:02:10|312.79|310.79|313.04|311.04|313.06|311.06|312.75|310.75|14
1726516940000|2024-09-16 20:02:20|313.03|311.03|312.95|310.95|313.08|311.08|312.95|310.95|13
1726516950000|2024-09-16 20:02:30|312.98|310.98|312.94|310.94|312.98|310.98|312.94|310.94|4
1726516960000|2024-09-16 20:02:40|312.97|310.97|312.87|310.87|312.97|310.97|312.84|310.84|15
1726516970000|2024-09-16 20:02:50|312.88|310.88|312.85|310.85|312.9|310.9|312.83|310.83|11
1726516980000|2024-09-16 20:03:00|312.84|310.84|313.12|311.12|313.12|311.12|312.84|310.84|19
1726516990000|2024-09-16 20:03:10|313.11|311.11|313.1|311.1|313.12|311.12|313.1|311.1|9
1726517010000|2024-09-16 20:03:30|313.15|311.15|313.17|311.17|313.17|311.17|313.13|311.13|7
1726517020000|2024-09-16 20:03:40|313.16|311.16|313.06|311.06|313.18|311.18|313.03|311.03|15
1726517030000|2024-09-16 20:03:50|313.05|311.05|312.59|310.59|313.06|311.06|312.59|310.59|10
1726517040000|2024-09-16 20:04:00|312.58|310.58|312.45|310.45|312.59|310.59|312.35|310.35|15
1726517050000|2024-09-16 20:04:10|312.4|310.4|312.38|310.38|312.45|310.45|312.36|310.36|10
1726517060000|2024-09-16 20:04:20|312.43|310.43|312.39|310.39|312.43|310.43|312.39|310.39|4
1726517070000|2024-09-16 20:04:30|312.37|310.37|312.37|310.37|312.38|310.38|312.37|310.37|3
1726517080000|2024-09-16 20:04:40|312.36|310.36|312.43|310.43|312.48|310.48|312.35|310.35|12
1726517090000|2024-09-16 20:04:50|312.42|310.42|312.5|310.5|312.5|310.5|312.4|310.4|6
1726517100000|2024-09-16 20:05:00|312.49|310.49|312.51|310.51|312.51|310.51|312.49|310.49|4
1726517110000|2024-09-16 20:05:10|312.5|310.5|312.5|310.5|312.55|310.55|312.5|310.5|9
1726517120000|2024-09-16 20:05:20|312.49|310.49|312.5|310.5|312.5|310.5|312.49|310.49|2
1726517130000|2024-09-16 20:05:30|312.56|310.56|312.62|310.62|312.65|310.65|312.52|310.52|11
1726517140000|2024-09-16 20:05:40|312.67|310.67|312.75|310.75|312.78|310.78|312.67|310.67|4
1726517150000|2024-09-16 20:05:50|312.78|310.78|312.75|310.75|312.79|310.79|312.75|310.75|6
1726517160000|2024-09-16 20:06:00|312.71|310.71|312.63|310.63|312.72|310.72|312.63|310.63|10
1726517170000|2024-09-16 20:06:10|312.69|310.69|312.79|310.79|312.82|310.82|312.69|310.69|3
1726517180000|2024-09-16 20:06:20|312.85|310.85|312.83|310.83|312.87|310.87|312.83|310.83|4
1726517200000|2024-09-16 20:06:40|312.82|310.82|312.84|310.84|312.84|310.84|312.82|310.82|2
1726517210000|2024-09-16 20:06:50|312.81|310.81|312.66|310.66|312.81|310.81|312.66|310.66|9
1726517220000|2024-09-16 20:07:00|312.62|310.62|312.63|310.63|312.66|310.66|312.62|310.62|4
1726517230000|2024-09-16 20:07:10|312.72|310.72|312.75|310.75|312.75|310.75|312.68|310.68|7
1726517240000|2024-09-16 20:07:20|312.79|310.79|312.82|310.82|312.84|310.84|312.79|310.79|4
1726517250000|2024-09-16 20:07:30|312.83|310.83|312.91|310.91|312.91|310.91|312.82|310.82|8
1726517260000|2024-09-16 20:07:40|312.9|310.9|312.91|310.91|312.91|310.91|312.9|310.9|2
1726517270000|2024-09-16 20:07:50|312.95|310.95|312.92|310.92|312.95|310.95|312.91|310.91|4
1726517280000|2024-09-16 20:08:00|312.87|310.87|312.85|310.85|312.87|310.87|312.85|310.85|3
1726517290000|2024-09-16 20:08:10|312.89|310.89|312.89|310.89|312.89|310.89|312.89|310.89|1
1726517300000|2024-09-16 20:08:20|312.9|310.9|312.9|310.9|312.94|310.94|312.89|310.89|4
1726517310000|2024-09-16 20:08:30|312.91|310.91|312.98|310.98|312.98|310.98|312.91|310.91|2
1726517320000|2024-09-16 20:08:40|313.01|311.01|313.02|311.02|313.05|311.05|313|311|12
1726517330000|2024-09-16 20:08:50|313.01|311.01|313.02|311.02|313.02|311.02|313.01|311.01|6
1726517340000|2024-09-16 20:09:00|313.04|311.04|313|311|313.04|311.04|312.99|310.99|4
1726517350000|2024-09-16 20:09:10|312.99|310.99|312.97|310.97|313|311|312.96|310.96|16
1726517360000|2024-09-16 20:09:20|312.96|310.96|313.02|311.02|313.02|311.02|312.96|310.96|7
1726517370000|2024-09-16 20:09:30|313.01|311.01|313.02|311.02|313.05|311.05|313|311|10
1726517380000|2024-09-16 20:09:40|313.01|311.01|312.84|310.84|313.01|311.01|312.84|310.84|9
1726517390000|2024-09-16 20:09:50|312.87|310.87|312.92|310.92|312.92|310.92|312.87|310.87|5
1726517400000|2024-09-16 20:10:00|313|311|313|311|313.01|311.01|312.98|310.98|5
1726517410000|2024-09-16 20:10:10|312.99|310.99|312.99|310.99|312.99|310.99|312.97|310.97|4
1726517420000|2024-09-16 20:10:20|313.04|311.04|313.02|311.02|313.05|311.05|313|311|12
1726517430000|2024-09-16 20:10:30|313.03|311.03|313.03|311.03|313.03|311.03|313.03|311.03|1
1726517440000|2024-09-16 20:10:40|313.07|311.07|313.23|311.23|313.23|311.23|313.07|311.07|6
1726517450000|2024-09-16 20:10:50|313.19|311.19|313.25|311.25|313.3|311.3|313.19|311.19|4
1726517460000|2024-09-16 20:11:00|313.23|311.23|313.15|311.15|313.26|311.26|313.15|311.15|9
1726517470000|2024-09-16 20:11:10|313.2|311.2|313.2|311.2|313.21|311.21|313.2|311.2|3
1726517480000|2024-09-16 20:11:20|313.21|311.21|313.29|311.29|313.32|311.32|313.21|311.21|8
1726517490000|2024-09-16 20:11:30|313.35|311.35|313.32|311.32|313.35|311.35|313.32|311.32|6
1726517500000|2024-09-16 20:11:40|313.3|311.3|313.32|311.32|313.32|311.32|313.29|311.29|6
1726517510000|2024-09-16 20:11:50|313.33|311.33|313.33|311.33|313.33|311.33|313.33|311.33|1
1726517520000|2024-09-16 20:12:00|313.31|311.31|313.3|311.3|313.32|311.32|313.3|311.3|11
1726517540000|2024-09-16 20:12:20|313.35|311.35|313.35|311.35|313.36|311.36|313.32|311.32|4
1726517550000|2024-09-16 20:12:30|313.4|311.4|313.44|311.44|313.44|311.44|313.4|311.4|2
1726517560000|2024-09-16 20:12:40|313.43|311.43|313.43|311.43|313.46|311.46|313.42|311.42|6
1726517570000|2024-09-16 20:12:50|313.4|311.4|313.28|311.28|313.4|311.4|313.27|311.27|11
1726517580000|2024-09-16 20:13:00|313.27|311.27|312.99|310.99|313.27|311.27|312.99|310.99|11
1726517590000|2024-09-16 20:13:10|313.04|311.04|313|311|313.04|311.04|313|311|4
1726517600000|2024-09-16 20:13:20|313.05|311.05|313.03|311.03|313.05|311.05|313.03|311.03|2
1726517610000|2024-09-16 20:13:30|313.1|311.1|313.16|311.16|313.16|311.16|313.1|311.1|3
1726517640000|2024-09-16 20:14:00|313.15|311.15|313.16|311.16|313.16|311.16|313.12|311.12|9
1726517650000|2024-09-16 20:14:10|313.14|311.14|313.01|311.01|313.14|311.14|313.01|311.01|3
1726517660000|2024-09-16 20:14:20|313.02|311.02|313.13|311.13|313.14|311.14|313.02|311.02|4
1726517670000|2024-09-16 20:14:30|313.14|311.14|313.14|311.14|313.14|311.14|313.14|311.14|1
1726517700000|2024-09-16 20:15:00|313.11|311.11|313.15|311.15|313.17|311.17|313.02|311.02|13
1726517710000|2024-09-16 20:15:10|313.14|311.14|313.14|311.14|313.15|311.15|313.14|311.14|11
1726517720000|2024-09-16 20:15:20|313.18|311.18|313.05|311.05|313.18|311.18|313.05|311.05|4
1726517730000|2024-09-16 20:15:30|313.04|311.04|313.05|311.05|313.05|311.05|313.04|311.04|4
1726517750000|2024-09-16 20:15:50|313.04|311.04|313.04|311.04|313.05|311.05|313.04|311.04|3
1726517760000|2024-09-16 20:16:00|313.03|311.03|312.9|310.9|313.03|311.03|312.89|310.89|9
1726517770000|2024-09-16 20:16:10|312.89|310.89|312.86|310.86|312.89|310.89|312.86|310.86|3
1726517780000|2024-09-16 20:16:20|312.81|310.81|312.8|310.8|312.81|310.81|312.8|310.8|2
1726517790000|2024-09-16 20:16:30|312.84|310.84|312.87|310.87|312.87|310.87|312.84|310.84|4
1726517800000|2024-09-16 20:16:40|312.92|310.92|312.96|310.96|312.96|310.96|312.92|310.92|6
1726517850000|2024-09-16 20:17:30|312.91|310.91|312.83|310.83|312.91|310.91|312.83|310.83|3
1726517880000|2024-09-16 20:18:00|312.84|310.84|312.98|310.98|312.99|310.99|312.84|310.84|4
1726517900000|2024-09-16 20:18:20|312.97|310.97|312.93|310.93|312.98|310.98|312.93|310.93|5
1726517920000|2024-09-16 20:18:40|312.97|310.97|312.89|310.89|312.98|310.98|312.89|310.89|5
1726517930000|2024-09-16 20:18:50|312.88|310.88|312.88|310.88|312.88|310.88|312.87|310.87|3
1726517950000|2024-09-16 20:19:10|312.89|310.89|312.89|310.89|312.89|310.89|312.89|310.89|1
1726517960000|2024-09-16 20:19:20|312.93|310.93|312.93|310.93|312.93|310.93|312.93|310.93|1
1726517970000|2024-09-16 20:19:30|312.97|310.97|313.07|311.07|313.09|311.09|312.97|310.97|12
1726518010000|2024-09-16 20:20:10|313.02|311.02|312.96|310.96|313.02|311.02|312.96|310.96|3
1726518020000|2024-09-16 20:20:20|312.95|310.95|312.96|310.96|312.96|310.96|312.95|310.95|2
1726518030000|2024-09-16 20:20:30|312.92|310.92|313.02|311.02|313.02|311.02|312.92|310.92|5
1726518040000|2024-09-16 20:20:40|313.06|311.06|313.08|311.08|313.08|311.08|313.06|311.06|2
1726518060000|2024-09-16 20:21:00|313.12|311.12|313.19|311.19|313.2|311.2|313.12|311.12|3
1726518070000|2024-09-16 20:21:10|313.2|311.2|313.14|311.14|313.2|311.2|313.14|311.14|7
1726518080000|2024-09-16 20:21:20|313.06|311.06|313.24|311.24|313.24|311.24|313.06|311.06|8
1726518090000|2024-09-16 20:21:30|313.25|311.25|313.25|311.25|313.27|311.27|313.25|311.25|4
1726518100000|2024-09-16 20:21:40|313.27|311.27|313.25|311.25|313.27|311.27|313.25|311.25|11
1726518110000|2024-09-16 20:21:50|313.24|311.24|313.12|311.12|313.25|311.25|313.12|311.12|10
1726518120000|2024-09-16 20:22:00|313.14|311.14|313.06|311.06|313.15|311.15|313.06|311.06|12
1726518150000|2024-09-16 20:22:30|313.02|311.02|312.96|310.96|313.02|311.02|312.96|310.96|13
1726518160000|2024-09-16 20:22:40|312.97|310.97|312.88|310.88|312.97|310.97|312.86|310.86|7
1726518170000|2024-09-16 20:22:50|312.87|310.87|312.85|310.85|312.87|310.87|312.83|310.83|12
1726518180000|2024-09-16 20:23:00|312.84|310.84|312.85|310.85|312.87|310.87|312.83|310.83|9
1726518190000|2024-09-16 20:23:10|312.86|310.86|312.86|310.86|312.86|310.86|312.85|310.85|3
1726518200000|2024-09-16 20:23:20|312.83|310.83|312.66|310.66|312.83|310.83|312.65|310.65|8
1726518210000|2024-09-16 20:23:30|312.65|310.65|312.65|310.65|312.69|310.69|312.64|310.64|11
1726518220000|2024-09-16 20:23:40|312.64|310.64|312.64|310.64|312.67|310.67|312.64|310.64|17
1726518230000|2024-09-16 20:23:50|312.65|310.65|312.64|310.64|312.65|310.65|312.64|310.64|2
1726518240000|2024-09-16 20:24:00|312.66|310.66|312.64|310.64|312.66|310.66|312.64|310.64|3
1726518250000|2024-09-16 20:24:10|312.65|310.65|312.66|310.66|312.68|310.68|312.64|310.64|13
1726518330000|2024-09-16 20:25:30|312.65|310.65|312.66|310.66|312.66|310.66|312.65|310.65|2
1726518340000|2024-09-16 20:25:40|312.65|310.65|312.66|310.66|312.66|310.66|312.65|310.65|2
1726518350000|2024-09-16 20:25:50|312.62|310.62|312.54|310.54|312.62|310.62|312.54|310.54|3
1726518360000|2024-09-16 20:26:00|312.53|310.53|312.36|310.36|312.53|310.53|312.35|310.35|15
1726518370000|2024-09-16 20:26:10|312.41|310.41|312.37|310.37|312.54|310.54|312.37|310.37|22
1726518380000|2024-09-16 20:26:20|312.35|310.35|312.35|310.35|312.35|310.35|312.35|310.35|1
1726518390000|2024-09-16 20:26:30|312.34|310.34|312.27|310.27|312.34|310.34|312.27|310.27|6
1726518400000|2024-09-16 20:26:40|312.3|310.3|312.36|310.36|312.36|310.36|312.3|310.3|5
1726518410000|2024-09-16 20:26:50|312.35|310.35|312.35|310.35|312.36|310.36|312.35|310.35|3
1726518420000|2024-09-16 20:27:00|312.29|310.29|312.16|310.16|312.29|310.29|312.16|310.16|10
1726518430000|2024-09-16 20:27:10|312.24|310.24|312.27|310.27|312.28|310.28|312.24|310.24|4
1726518440000|2024-09-16 20:27:20|312.28|310.28|312.08|310.08|312.28|310.28|312.08|310.08|11
1726518450000|2024-09-16 20:27:30|312.09|310.09|312.06|310.06|312.15|310.15|312.06|310.06|17
1726518460000|2024-09-16 20:27:40|312.05|310.05|312.05|310.05|312.05|310.05|312.05|310.05|1
1726518470000|2024-09-16 20:27:50|312.03|310.03|311.96|309.96|312.05|310.05|311.95|309.95|16
1726518480000|2024-09-16 20:28:00|311.95|309.95|312.01|310.01|312.05|310.05|311.95|309.95|9
1726518490000|2024-09-16 20:28:10|312|310|311.97|309.97|312|310|311.94|309.94|6
1726518500000|2024-09-16 20:28:20|311.96|309.96|311.97|309.97|311.98|309.98|311.95|309.95|20
1726518530000|2024-09-16 20:28:50|311.96|309.96|311.95|309.95|311.96|309.96|311.95|309.95|2
1726518540000|2024-09-16 20:29:00|311.91|309.91|311.87|309.87|311.91|309.91|311.82|309.82|17
1726518550000|2024-09-16 20:29:10|311.86|309.86|311.87|309.87|311.88|309.88|311.85|309.85|6
1726518560000|2024-09-16 20:29:20|311.85|309.85|311.77|309.77|311.85|309.85|311.77|309.77|3
1726518600000|2024-09-16 20:30:00|311.73|309.73|311.86|309.86|311.86|309.86|311.73|309.73|8
1726518610000|2024-09-16 20:30:10|311.88|309.88|311.96|309.96|311.96|309.96|311.88|309.88|16
1726518620000|2024-09-16 20:30:20|311.9|309.9|311.82|309.82|311.9|309.9|311.82|309.82|12
1726518630000|2024-09-16 20:30:30|311.79|309.79|311.8|309.8|311.8|309.8|311.79|309.79|2
1726518640000|2024-09-16 20:30:40|311.79|309.79|311.78|309.78|311.8|309.8|311.78|309.78|8
1726518660000|2024-09-16 20:31:00|311.81|309.81|311.95|309.95|311.96|309.96|311.81|309.81|11
1726518670000|2024-09-16 20:31:10|311.96|309.96|311.94|309.94|311.97|309.97|311.94|309.94|7
1726518680000|2024-09-16 20:31:20|311.93|309.93|311.83|309.83|311.93|309.93|311.83|309.83|9
1726518690000|2024-09-16 20:31:30|311.77|309.77|311.76|309.76|311.78|309.78|311.75|309.75|13
1726518700000|2024-09-16 20:31:40|311.75|309.75|311.74|309.74|311.76|309.76|311.74|309.74|16
1726518710000|2024-09-16 20:31:50|311.73|309.73|311.73|309.73|311.73|309.73|311.73|309.73|1
1726518720000|2024-09-16 20:32:00|311.72|309.72|311.68|309.68|311.74|309.74|311.67|309.67|10
1726518730000|2024-09-16 20:32:10|311.69|309.69|311.67|309.67|311.71|309.71|311.67|309.67|6
1726518740000|2024-09-16 20:32:20|311.64|309.64|311.61|309.61|311.64|309.64|311.61|309.61|8
1726518750000|2024-09-16 20:32:30|311.62|309.62|311.62|309.62|311.62|309.62|311.62|309.62|1
1726518760000|2024-09-16 20:32:40|311.61|309.61|311.53|309.53|311.61|309.61|311.52|309.52|5
1726518770000|2024-09-16 20:32:50|311.52|309.52|311.5|309.5|311.52|309.52|311.5|309.5|3
1726518780000|2024-09-16 20:33:00|311.51|309.51|311.24|309.24|311.51|309.51|311.16|309.16|24
1726518790000|2024-09-16 20:33:10|311.23|309.23|311.54|309.54|311.57|309.57|311.23|309.23|16
1726518800000|2024-09-16 20:33:20|311.55|309.55|311.52|309.52|311.55|309.55|311.52|309.52|9
1726518810000|2024-09-16 20:33:30|311.54|309.54|311.54|309.54|311.56|309.56|311.54|309.54|14
1726518820000|2024-09-16 20:33:40|311.52|309.52|311.56|309.56|311.56|309.56|311.52|309.52|3
1726518840000|2024-09-16 20:34:00|311.53|309.53|311.55|309.55|311.56|309.56|311.53|309.53|12
1726518850000|2024-09-16 20:34:10|311.56|309.56|311.54|309.54|311.56|309.56|311.53|309.53|11
1726518860000|2024-09-16 20:34:20|311.55|309.55|311.45|309.45|311.55|309.55|311.45|309.45|5
1726518870000|2024-09-16 20:34:30|311.46|309.46|311.52|309.52|311.53|309.53|311.46|309.46|5
1726518880000|2024-09-16 20:34:40|311.51|309.51|311.53|309.53|311.53|309.53|311.5|309.5|5
1726518900000|2024-09-16 20:35:00|311.52|309.52|311.46|309.46|311.53|309.53|311.44|309.44|15
1726518910000|2024-09-16 20:35:10|311.47|309.47|311.53|309.53|311.53|309.53|311.47|309.47|13
1726518940000|2024-09-16 20:35:40|311.52|309.52|311.45|309.45|311.52|309.52|311.45|309.45|3
1726518950000|2024-09-16 20:35:50|311.42|309.42|311.33|309.33|311.42|309.42|311.33|309.33|8
1726518960000|2024-09-16 20:36:00|311.31|309.31|311.31|309.31|311.36|309.36|311.3|309.3|12
1726518980000|2024-09-16 20:36:20|311.33|309.33|311.31|309.31|311.33|309.33|311.31|309.31|3
1726519010000|2024-09-16 20:36:50|311.33|309.33|311.53|309.53|311.55|309.55|311.33|309.33|9
1726519020000|2024-09-16 20:37:00|311.52|309.52|311.5|309.5|311.53|309.53|311.5|309.5|8
1726519030000|2024-09-16 20:37:10|311.48|309.48|311.46|309.46|311.48|309.48|311.46|309.46|3
1726519040000|2024-09-16 20:37:20|311.4|309.4|311.43|309.43|311.43|309.43|311.4|309.4|2
1726519060000|2024-09-16 20:37:40|311.42|309.42|311.33|309.33|311.44|309.44|311.33|309.33|9
1726519090000|2024-09-16 20:38:10|311.4|309.4|311.4|309.4|311.42|309.42|311.37|309.37|15
1726519110000|2024-09-16 20:38:30|311.39|309.39|311.33|309.33|311.39|309.39|311.33|309.33|9
1726519120000|2024-09-16 20:38:40|311.34|309.34|311.33|309.33|311.34|309.34|311.33|309.33|2
1726519140000|2024-09-16 20:39:00|311.34|309.34|311.35|309.35|311.35|309.35|311.34|309.34|2
1726519170000|2024-09-16 20:39:30|311.38|309.38|311.35|309.35|311.38|309.38|311.35|309.35|2
1726519200000|2024-09-16 20:40:00|311.33|309.33|311.33|309.33|311.33|309.33|311.33|309.33|1
1726519210000|2024-09-16 20:40:10|311.34|309.34|311.57|309.57|311.57|309.57|311.34|309.34|4
1726519220000|2024-09-16 20:40:20|311.56|309.56|311.67|309.67|311.67|309.67|311.56|309.56|5
1726519230000|2024-09-16 20:40:30|311.7|309.7|311.57|309.57|311.71|309.71|311.57|309.57|9
1726519260000|2024-09-16 20:41:00|311.53|309.53|311.3|309.3|311.53|309.53|311.3|309.3|11
1726519270000|2024-09-16 20:41:10|311.31|309.31|311.23|309.23|311.31|309.31|311.21|309.21|9
1726519280000|2024-09-16 20:41:20|311.22|309.22|311.22|309.22|311.24|309.24|311.21|309.21|5
1726519290000|2024-09-16 20:41:30|311.26|309.26|311.28|309.28|311.36|309.36|311.24|309.24|12
1726519310000|2024-09-16 20:41:50|311.27|309.27|311.28|309.28|311.28|309.28|311.27|309.27|2
1726519340000|2024-09-16 20:42:20|311.35|309.35|311.39|309.39|311.39|309.39|311.35|309.35|2
1726519350000|2024-09-16 20:42:30|311.42|309.42|311.39|309.39|311.42|309.42|311.39|309.39|4
1726519360000|2024-09-16 20:42:40|311.45|309.45|311.43|309.43|311.45|309.45|311.43|309.43|5
1726519370000|2024-09-16 20:42:50|311.46|309.46|311.44|309.44|311.46|309.46|311.44|309.44|2
1726519380000|2024-09-16 20:43:00|311.47|309.47|311.46|309.46|311.47|309.47|311.46|309.46|2
1726519390000|2024-09-16 20:43:10|311.47|309.47|311.55|309.55|311.57|309.57|311.47|309.47|4
1726519440000|2024-09-16 20:44:00|311.53|309.53|311.4|309.4|311.53|309.53|311.38|309.38|8
1726519450000|2024-09-16 20:44:10|311.42|309.42|311.45|309.45|311.47|309.47|311.42|309.42|4
1726519490000|2024-09-16 20:44:50|311.49|309.49|311.47|309.47|311.49|309.49|311.47|309.47|3
1726519500000|2024-09-16 20:45:00|311.46|309.46|311.46|309.46|311.46|309.46|311.46|309.46|1
1726519510000|2024-09-16 20:45:10|311.45|309.45|311.46|309.46|311.46|309.46|311.45|309.45|2
1726519520000|2024-09-16 20:45:20|311.45|309.45|311.39|309.39|311.45|309.45|311.27|309.27|13
1726519530000|2024-09-16 20:45:30|311.38|309.38|311.33|309.33|311.38|309.38|311.33|309.33|7
1726519560000|2024-09-16 20:46:00|311.29|309.29|311.3|309.3|311.32|309.32|311.29|309.29|8
1726519580000|2024-09-16 20:46:20|311.34|309.34|311.33|309.33|311.34|309.34|311.33|309.33|6
1726519590000|2024-09-16 20:46:30|311.37|309.37|311.36|309.36|311.37|309.37|311.36|309.36|2
1726519640000|2024-09-16 20:47:20|311.41|309.41|311.49|309.49|311.5|309.5|311.39|309.39|6
1726519650000|2024-09-16 20:47:30|311.53|309.53|311.53|309.53|311.53|309.53|311.51|309.51|10
1726519660000|2024-09-16 20:47:40|311.52|309.52|311.61|309.61|311.61|309.61|311.52|309.52|10
1726519680000|2024-09-16 20:48:00|311.6|309.6|311.52|309.52|311.61|309.61|311.51|309.51|7
1726519690000|2024-09-16 20:48:10|311.47|309.47|311.42|309.42|311.47|309.47|311.42|309.42|7
1726519700000|2024-09-16 20:48:20|311.43|309.43|311.42|309.42|311.43|309.43|311.42|309.42|4
1726519710000|2024-09-16 20:48:30|311.41|309.41|311.37|309.37|311.43|309.43|311.35|309.35|9
1726519720000|2024-09-16 20:48:40|311.36|309.36|311.42|309.42|311.42|309.42|311.36|309.36|8
1726519730000|2024-09-16 20:48:50|311.4|309.4|311.42|309.42|311.42|309.42|311.4|309.4|3
1726519740000|2024-09-16 20:49:00|311.43|309.43|311.44|309.44|311.44|309.44|311.42|309.42|4
1726519760000|2024-09-16 20:49:20|311.46|309.46|311.47|309.47|311.47|309.47|311.44|309.44|5
1726519770000|2024-09-16 20:49:30|311.46|309.46|311.22|309.22|311.46|309.46|311.22|309.22|10
1726519780000|2024-09-16 20:49:40|311.23|309.23|311.23|309.23|311.26|309.26|311.23|309.23|7
1726519790000|2024-09-16 20:49:50|311.24|309.24|311.24|309.24|311.24|309.24|311.23|309.23|3
1726519800000|2024-09-16 20:50:00|311.25|309.25|311.2|309.2|311.25|309.25|311.19|309.19|7
1726519810000|2024-09-16 20:50:10|311.19|309.19|311.1|309.1|311.19|309.19|311.09|309.09|7
1726519820000|2024-09-16 20:50:20|311.09|309.09|311.07|309.07|311.09|309.09|311.06|309.06|11
1726519830000|2024-09-16 20:50:30|311.08|309.08|311.08|309.08|311.18|309.18|311.08|309.08|12
1726519840000|2024-09-16 20:50:40|311.09|309.09|311.21|309.21|311.22|309.22|311.09|309.09|10
1726519850000|2024-09-16 20:50:50|311.2|309.2|311.18|309.18|311.2|309.2|311.18|309.18|7
1726519860000|2024-09-16 20:51:00|311.19|309.19|311.17|309.17|311.19|309.19|311.17|309.17|2
1726519870000|2024-09-16 20:51:10|311.12|309.12|311.15|309.15|311.17|309.17|311.12|309.12|5
1726519880000|2024-09-16 20:51:20|311.18|309.18|311.21|309.21|311.21|309.21|311.17|309.17|4
1726519890000|2024-09-16 20:51:30|311.28|309.28|311.26|309.26|311.31|309.31|311.26|309.26|13
1726519900000|2024-09-16 20:51:40|311.25|309.25|311.24|309.24|311.26|309.26|311.24|309.24|4
1726519910000|2024-09-16 20:51:50|311.2|309.2|311.16|309.16|311.21|309.21|311.16|309.16|5
1726519920000|2024-09-16 20:52:00|311.17|309.17|311.13|309.13|311.17|309.17|311.11|309.11|5
1726519930000|2024-09-16 20:52:10|311.15|309.15|311.21|309.21|311.21|309.21|311.15|309.15|4
1726519940000|2024-09-16 20:52:20|311.22|309.22|311.21|309.21|311.22|309.22|311.21|309.21|2
1726519950000|2024-09-16 20:52:30|311.2|309.2|311.21|309.21|311.21|309.21|311.19|309.19|3
1726519960000|2024-09-16 20:52:40|311.18|309.18|311.05|309.05|311.18|309.18|311.05|309.05|6
1726519970000|2024-09-16 20:52:50|311|309|310.96|308.96|311|309|310.96|308.96|4
1726519980000|2024-09-16 20:53:00|310.97|308.97|310.92|308.92|310.97|308.97|310.92|308.92|13
1726519990000|2024-09-16 20:53:10|310.94|308.94|310.89|308.89|310.94|308.94|310.89|308.89|10
1726520000000|2024-09-16 20:53:20|310.92|308.92|310.94|308.94|310.94|308.94|310.91|308.91|5
1726520010000|2024-09-16 20:53:30|310.93|308.93|310.92|308.92|310.94|308.94|310.91|308.91|8
1726520020000|2024-09-16 20:53:40|311|309|310.96|308.96|311|309|310.96|308.96|4
1726520030000|2024-09-16 20:53:50|310.95|308.95|310.98|308.98|310.98|308.98|310.94|308.94|4
1726520040000|2024-09-16 20:54:00|310.97|308.97|310.98|308.98|310.98|308.98|310.97|308.97|2
1726520050000|2024-09-16 20:54:10|310.99|308.99|310.93|308.93|310.99|308.99|310.93|308.93|5
1726520060000|2024-09-16 20:54:20|311.01|309.01|311.06|309.06|311.06|309.06|311.01|309.01|8
1726520070000|2024-09-16 20:54:30|311.05|309.05|311.04|309.04|311.06|309.06|311.04|309.04|6
1726520080000|2024-09-16 20:54:40|311.03|309.03|311.03|309.03|311.03|309.03|311.03|309.03|1
1726520090000|2024-09-16 20:54:50|311.01|309.01|311|309|311.01|309.01|311|309|8
1726520100000|2024-09-16 20:55:00|311.01|309.01|311.03|309.03|311.03|309.03|311.01|309.01|5
1726520110000|2024-09-16 20:55:10|311.1|309.1|311.08|309.08|311.15|309.15|311.08|309.08|8
1726520120000|2024-09-16 20:55:20|311.07|309.07|311.03|309.03|311.07|309.07|311.03|309.03|2
1726520130000|2024-09-16 20:55:30|311.04|309.04|311.03|309.03|311.06|309.06|311.03|309.03|9
1726520140000|2024-09-16 20:55:40|311.02|309.02|311|309|311.02|309.02|310.97|308.97|4
1726520150000|2024-09-16 20:55:50|310.99|308.99|311.05|309.05|311.06|309.06|310.99|308.99|6
1726520160000|2024-09-16 20:56:00|311.04|309.04|311|309|311.04|309.04|310.99|308.99|4
1726520170000|2024-09-16 20:56:10|310.99|308.99|310.98|308.98|310.99|308.99|310.98|308.98|2
1726520180000|2024-09-16 20:56:20|310.96|308.96|310.94|308.94|310.97|308.97|310.94|308.94|7
1726520220000|2024-09-16 20:57:00|310.93|308.93|310.89|308.89|310.93|308.93|310.89|308.89|5
1726520230000|2024-09-16 20:57:10|310.88|308.88|310.85|308.85|310.93|308.93|310.85|308.85|9
1726520260000|2024-09-16 20:57:40|310.84|308.84|310.84|308.84|310.84|308.84|310.84|308.84|1
1726520270000|2024-09-16 20:57:50|310.85|308.85|310.85|308.85|310.85|308.85|310.85|308.85|1
1726520280000|2024-09-16 20:58:00|310.87|308.87|310.9|308.9|310.92|308.92|310.86|308.86|9
1726520290000|2024-09-16 20:58:10|310.89|308.89|310.87|308.87|310.89|308.89|310.87|308.87|3
1726520310000|2024-09-16 20:58:30|310.86|308.86|310.68|308.68|310.86|308.86|310.65|308.65|10
1726520320000|2024-09-16 20:58:40|310.67|308.67|310.67|308.67|310.7|308.7|310.67|308.67|4
1726520330000|2024-09-16 20:58:50|310.68|308.68|310.67|308.67|310.68|308.68|310.67|308.67|2
1726520340000|2024-09-16 20:59:00|310.66|308.66|310.62|308.62|310.66|308.66|310.62|308.62|4
1726520350000|2024-09-16 20:59:10|310.61|308.61|310.56|308.56|310.61|308.61|310.56|308.56|3
1726520360000|2024-09-16 20:59:20|310.51|308.51|310.49|308.49|310.53|308.53|310.49|308.49|7
1726520370000|2024-09-16 20:59:30|310.52|308.52|310.5|308.5|310.52|308.52|310.49|308.49|21
1726520380000|2024-09-16 20:59:40|310.49|308.49|310.53|308.53|310.55|308.55|310.49|308.49|16
1726520390000|2024-09-16 20:59:50|310.52|308.52|310.49|308.49|310.54|308.54|310.44|308.44|18
1726520400000|2024-09-16 21:00:00|310.47|308.47|310.57|308.57|310.57|308.57|310.47|308.47|9
1726520410000|2024-09-16 21:00:10|310.56|308.56|310.43|308.43|310.57|308.57|310.42|308.42|11
1726520420000|2024-09-16 21:00:20|310.42|308.42|310.47|308.47|310.47|308.47|310.41|308.41|5
1726520430000|2024-09-16 21:00:30|310.5|308.5|310.42|308.42|310.54|308.54|310.42|308.42|13
1726520460000|2024-09-16 21:01:00|310.41|308.41|310.41|308.41|310.41|308.41|310.41|308.41|1
1726520480000|2024-09-16 21:01:20|310.4|308.4|310.01|308.01|310.4|308.4|310.01|308.01|11
1726520490000|2024-09-16 21:01:30|310.02|308.02|310.05|308.05|310.08|308.08|310.01|308.01|12
1726520500000|2024-09-16 21:01:40|310.04|308.04|310.02|308.02|310.04|308.04|310.02|308.02|13
1726520510000|2024-09-16 21:01:50|310.01|308.01|310.09|308.09|310.09|308.09|310.01|308.01|3
1726520520000|2024-09-16 21:02:00|310.1|308.1|310.54|308.54|310.59|308.59|310.1|308.1|19
1726520530000|2024-09-16 21:02:10|310.52|308.52|310.53|308.53|310.53|308.53|310.39|308.39|19
1726520540000|2024-09-16 21:02:20|310.52|308.52|310.7|308.7|310.73|308.73|310.52|308.52|20
1726520550000|2024-09-16 21:02:30|310.69|308.69|310.69|308.69|310.71|308.71|310.69|308.69|9
1726520560000|2024-09-16 21:02:40|310.71|308.71|310.73|308.73|310.74|308.74|310.69|308.69|7
1726520570000|2024-09-16 21:02:50|310.76|308.76|310.74|308.74|310.76|308.76|310.74|308.74|2
1726520580000|2024-09-16 21:03:00|310.72|308.72|310.74|308.74|310.74|308.74|310.7|308.7|5
1726520590000|2024-09-16 21:03:10|310.75|308.75|310.61|308.61|310.75|308.75|310.61|308.61|8
1726520600000|2024-09-16 21:03:20|310.6|308.6|310.68|308.68|310.7|308.7|310.6|308.6|11
1726520610000|2024-09-16 21:03:30|310.62|308.62|310.62|308.62|310.63|308.63|310.61|308.61|11
1726520620000|2024-09-16 21:03:40|310.61|308.61|310.53|308.53|310.61|308.61|310.53|308.53|5
1726520630000|2024-09-16 21:03:50|310.55|308.55|310.55|308.55|310.55|308.55|310.55|308.55|1
1726520640000|2024-09-16 21:04:00|310.56|308.56|310.7|308.7|310.7|308.7|310.56|308.56|5
1726520650000|2024-09-16 21:04:10|310.73|308.73|310.7|308.7|310.74|308.74|310.69|308.69|10
1726520660000|2024-09-16 21:04:20|310.72|308.72|310.76|308.76|310.76|308.76|310.71|308.71|8
1726520670000|2024-09-16 21:04:30|310.79|308.79|310.81|308.81|310.85|308.85|310.79|308.79|15
1726520680000|2024-09-16 21:04:40|310.84|308.84|310.83|308.83|310.85|308.85|310.83|308.83|3
1726520690000|2024-09-16 21:04:50|310.85|308.85|310.81|308.81|310.85|308.85|310.81|308.81|10
1726520700000|2024-09-16 21:05:00|310.76|308.76|310.6|308.6|310.76|308.76|310.6|308.6|12
1726520710000|2024-09-16 21:05:10|310.63|308.63|310.6|308.6|310.64|308.64|310.59|308.59|9
1726520720000|2024-09-16 21:05:20|310.62|308.62|310.48|308.48|310.7|308.7|310.48|308.48|17
1726520730000|2024-09-16 21:05:30|310.51|308.51|310.48|308.48|310.51|308.51|310.47|308.47|12
1726520740000|2024-09-16 21:05:40|310.47|308.47|310.33|308.33|310.48|308.48|310.33|308.33|13
1726520750000|2024-09-16 21:05:50|310.31|308.31|310.29|308.29|310.31|308.31|310.28|308.28|4
1726520760000|2024-09-16 21:06:00|310.28|308.28|310.42|308.42|310.44|308.44|310.28|308.28|12
1726520770000|2024-09-16 21:06:10|310.43|308.43|310.43|308.43|310.46|308.46|310.43|308.43|9
1726520780000|2024-09-16 21:06:20|310.46|308.46|310.45|308.45|310.48|308.48|310.45|308.45|8
1726520800000|2024-09-16 21:06:40|310.38|308.38|310.3|308.3|310.38|308.38|310.3|308.3|3
1726520810000|2024-09-16 21:06:50|310.31|308.31|310.46|308.46|310.47|308.47|310.31|308.31|8
1726520820000|2024-09-16 21:07:00|310.44|308.44|310.43|308.43|310.44|308.44|310.43|308.43|2
1726520840000|2024-09-16 21:07:20|310.39|308.39|310.39|308.39|310.39|308.39|310.35|308.35|7
1726520850000|2024-09-16 21:07:30|310.37|308.37|310.39|308.39|310.39|308.39|310.35|308.35|4
1726520860000|2024-09-16 21:07:40|310.38|308.38|310.28|308.28|310.39|308.39|310.28|308.28|9
1726520870000|2024-09-16 21:07:50|310.24|308.24|310.25|308.25|310.25|308.25|310.24|308.24|2
1726520880000|2024-09-16 21:08:00|310.3|308.3|310.32|308.32|310.34|308.34|310.29|308.29|7
1726520890000|2024-09-16 21:08:10|310.35|308.35|310.24|308.24|310.35|308.35|310.24|308.24|7
1726520900000|2024-09-16 21:08:20|310.22|308.22|310.05|308.05|310.22|308.22|310.05|308.05|7
1726520910000|2024-09-16 21:08:30|310.03|308.03|310.01|308.01|310.03|308.03|310.01|308.01|2
1726520920000|2024-09-16 21:08:40|310.05|308.05|310.14|308.14|310.17|308.17|310.05|308.05|6
1726520930000|2024-09-16 21:08:50|310.16|308.16|310.13|308.13|310.16|308.16|310.13|308.13|3
1726520940000|2024-09-16 21:09:00|310.14|308.14|310.14|308.14|310.17|308.17|310.14|308.14|8
1726520950000|2024-09-16 21:09:10|310.15|308.15|310.06|308.06|310.15|308.15|310.05|308.05|6
1726520960000|2024-09-16 21:09:20|310.08|308.08|310.07|308.07|310.08|308.08|310.06|308.06|16
1726520970000|2024-09-16 21:09:30|310.08|308.08|310.06|308.06|310.08|308.08|310.05|308.05|11
1726520980000|2024-09-16 21:09:40|310.07|308.07|310.08|308.08|310.08|308.08|310.06|308.06|10
1726520990000|2024-09-16 21:09:50|310.07|308.07|310.16|308.16|310.18|308.18|310.07|308.07|11
1726521000000|2024-09-16 21:10:00|310.25|308.25|310.26|308.26|310.28|308.28|310.23|308.23|10
1726521010000|2024-09-16 21:10:10|310.27|308.27|310.27|308.27|310.27|308.27|310.27|308.27|1
1726521020000|2024-09-16 21:10:20|310.29|308.29|310.35|308.35|310.35|308.35|310.27|308.27|11
1726521030000|2024-09-16 21:10:30|310.33|308.33|310.32|308.32|310.33|308.33|310.3|308.3|12
1726521040000|2024-09-16 21:10:40|310.33|308.33|310.33|308.33|310.33|308.33|310.33|308.33|1
1726521050000|2024-09-16 21:10:50|310.35|308.35|310.35|308.35|310.35|308.35|310.35|308.35|1
1726521060000|2024-09-16 21:11:00|310.36|308.36|310.53|308.53|310.53|308.53|310.33|308.33|16
1726521070000|2024-09-16 21:11:10|310.54|308.54|310.63|308.63|310.69|308.69|310.54|308.54|17
1726521080000|2024-09-16 21:11:20|310.64|308.64|310.74|308.74|310.75|308.75|310.64|308.64|4
1726521090000|2024-09-16 21:11:30|310.75|308.75|310.84|308.84|310.93|308.93|310.75|308.75|17
1726521100000|2024-09-16 21:11:40|310.83|308.83|310.97|308.97|310.99|308.99|310.83|308.83|13
1726521110000|2024-09-16 21:11:50|310.94|308.94|310.8|308.8|310.94|308.94|310.79|308.79|10
1726521120000|2024-09-16 21:12:00|310.79|308.79|310.75|308.75|310.8|308.8|310.73|308.73|18
1726521130000|2024-09-16 21:12:10|310.77|308.77|310.65|308.65|310.77|308.77|310.65|308.65|8
1726521140000|2024-09-16 21:12:20|310.66|308.66|310.65|308.65|310.66|308.66|310.65|308.65|6
1726521150000|2024-09-16 21:12:30|310.66|308.66|310.66|308.66|310.68|308.68|310.64|308.64|11
1726521160000|2024-09-16 21:12:40|310.65|308.65|310.64|308.64|310.65|308.65|310.64|308.64|6
1726521170000|2024-09-16 21:12:50|310.65|308.65|310.53|308.53|310.65|308.65|310.52|308.52|11
1726521180000|2024-09-16 21:13:00|310.55|308.55|310.72|308.72|310.72|308.72|310.53|308.53|18
1726521190000|2024-09-16 21:13:10|310.71|308.71|310.7|308.7|310.71|308.71|310.7|308.7|2
1726521200000|2024-09-16 21:13:20|310.71|308.71|310.71|308.71|310.73|308.73|310.71|308.71|3
1726521210000|2024-09-16 21:13:30|310.73|308.73|310.84|308.84|310.85|308.85|310.73|308.73|5
1726521220000|2024-09-16 21:13:40|310.83|308.83|310.81|308.81|310.83|308.83|310.81|308.81|4
1726521230000|2024-09-16 21:13:50|310.82|308.82|310.83|308.83|310.83|308.83|310.81|308.81|6
1726521240000|2024-09-16 21:14:00|310.84|308.84|310.83|308.83|310.84|308.84|310.83|308.83|4
1726521250000|2024-09-16 21:14:10|310.8|308.8|310.82|308.82|310.82|308.82|310.8|308.8|4
1726521260000|2024-09-16 21:14:20|310.83|308.83|310.93|308.93|310.93|308.93|310.83|308.83|12
1726521270000|2024-09-16 21:14:30|310.94|308.94|310.94|308.94|310.94|308.94|310.94|308.94|1
1726521280000|2024-09-16 21:14:40|310.95|308.95|310.94|308.94|310.98|308.98|310.94|308.94|8
1726521290000|2024-09-16 21:14:50|310.95|308.95|310.97|308.97|310.97|308.97|310.94|308.94|6
1726521300000|2024-09-16 21:15:00|310.98|308.98|310.8|308.8|310.98|308.98|310.79|308.79|21
1726521310000|2024-09-16 21:15:10|310.79|308.79|310.76|308.76|310.8|308.8|310.74|308.74|10
1726521320000|2024-09-16 21:15:20|310.75|308.75|310.72|308.72|310.76|308.76|310.72|308.72|6
1726521330000|2024-09-16 21:15:30|310.7|308.7|310.5|308.5|310.7|308.7|310.49|308.49|10
1726521340000|2024-09-16 21:15:40|310.48|308.48|310.48|308.48|310.49|308.49|310.48|308.48|3
1726521350000|2024-09-16 21:15:50|310.49|308.49|310.51|308.51|310.51|308.51|310.49|308.49|2
1726521360000|2024-09-16 21:16:00|310.52|308.52|310.51|308.51|310.52|308.52|310.51|308.51|2
1726521370000|2024-09-16 21:16:10|310.52|308.52|310.52|308.52|310.54|308.54|310.52|308.52|3
1726521380000|2024-09-16 21:16:20|310.51|308.51|310.61|308.61|310.62|308.62|310.51|308.51|7
1726521390000|2024-09-16 21:16:30|310.62|308.62|310.64|308.64|310.64|308.64|310.62|308.62|4
1726521400000|2024-09-16 21:16:40|310.63|308.63|310.65|308.65|310.65|308.65|310.62|308.62|4
1726521410000|2024-09-16 21:16:50|310.67|308.67|310.64|308.64|310.69|308.69|310.64|308.64|6
1726521420000|2024-09-16 21:17:00|310.65|308.65|310.7|308.7|310.71|308.71|310.65|308.65|5
1726521430000|2024-09-16 21:17:10|310.72|308.72|310.74|308.74|310.74|308.74|310.72|308.72|2
1726521440000|2024-09-16 21:17:20|310.73|308.73|310.77|308.77|310.77|308.77|310.73|308.73|6
1726521450000|2024-09-16 21:17:30|310.76|308.76|310.74|308.74|310.76|308.76|310.73|308.73|4
1726521460000|2024-09-16 21:17:40|310.73|308.73|310.76|308.76|310.79|308.79|310.73|308.73|8
1726521470000|2024-09-16 21:17:50|310.77|308.77|310.84|308.84|310.84|308.84|310.77|308.77|10
1726521480000|2024-09-16 21:18:00|310.83|308.83|310.82|308.82|310.83|308.83|310.82|308.82|2
1726521490000|2024-09-16 21:18:10|310.83|308.83|310.86|308.86|310.86|308.86|310.83|308.83|5
1726521500000|2024-09-16 21:18:20|310.87|308.87|310.96|308.96|310.97|308.97|310.87|308.87|7
1726521510000|2024-09-16 21:18:30|310.97|308.97|310.92|308.92|310.99|308.99|310.92|308.92|5
1726521520000|2024-09-16 21:18:40|310.82|308.82|310.83|308.83|310.83|308.83|310.82|308.82|6
1726521530000|2024-09-16 21:18:50|310.82|308.82|310.83|308.83|310.83|308.83|310.82|308.82|2
1726521540000|2024-09-16 21:19:00|310.84|308.84|311|309|311|309|310.84|308.84|4
1726521550000|2024-09-16 21:19:10|311.05|309.05|311.06|309.06|311.06|309.06|311.05|309.05|2
1726521560000|2024-09-16 21:19:20|311.11|309.11|311.13|309.13|311.15|309.15|311.11|309.11|8
1726521570000|2024-09-16 21:19:30|311.14|309.14|311.14|309.14|311.16|309.16|311.13|309.13|6
1726521580000|2024-09-16 21:19:40|311.15|309.15|311.13|309.13|311.15|309.15|311.11|309.11|5
1726521590000|2024-09-16 21:19:50|311.14|309.14|311.14|309.14|311.14|309.14|311.13|309.13|5
1726521600000|2024-09-16 21:20:00|311.15|309.15|311.01|309.01|311.15|309.15|311.01|309.01|8
1726521610000|2024-09-16 21:20:10|311.02|309.02|311.04|309.04|311.04|309.04|311.01|309.01|6
1726521620000|2024-09-16 21:20:20|311.03|309.03|311.03|309.03|311.03|309.03|311.02|309.02|5
1726521630000|2024-09-16 21:20:30|311.02|309.02|311.03|309.03|311.03|309.03|311.02|309.02|2
1726521640000|2024-09-16 21:20:40|311.01|309.01|311.02|309.02|311.03|309.03|311.01|309.01|3
1726521650000|2024-09-16 21:20:50|310.99|308.99|311.02|309.02|311.02|309.02|310.98|308.98|8
1726521660000|2024-09-16 21:21:00|311|309|311.02|309.02|311.02|309.02|310.98|308.98|5
1726521680000|2024-09-16 21:21:20|311|309|311.02|309.02|311.02|309.02|310.98|308.98|7
1726521690000|2024-09-16 21:21:30|311.01|309.01|311.07|309.07|311.07|309.07|311.01|309.01|6
1726521700000|2024-09-16 21:21:40|311.11|309.11|311.13|309.13|311.14|309.14|311.11|309.11|9
1726521710000|2024-09-16 21:21:50|311.12|309.12|311.12|309.12|311.13|309.13|311.12|309.12|3
1726521720000|2024-09-16 21:22:00|311.13|309.13|311.22|309.22|311.22|309.22|311.13|309.13|7
1726521730000|2024-09-16 21:22:10|311.21|309.21|311.24|309.24|311.24|309.24|311.21|309.21|10
1726521740000|2024-09-16 21:22:20|311.3|309.3|311.29|309.29|311.36|309.36|311.19|309.19|18
1726521750000|2024-09-16 21:22:30|311.3|309.3|311.21|309.21|311.33|309.33|311.21|309.21|11
1726521760000|2024-09-16 21:22:40|311.22|309.22|311.31|309.31|311.31|309.31|311.22|309.22|11
1726521780000|2024-09-16 21:23:00|311.32|309.32|311.34|309.34|311.34|309.34|311.31|309.31|6
1726521790000|2024-09-16 21:23:10|311.35|309.35|311.31|309.31|311.37|309.37|311.31|309.31|4
1726521800000|2024-09-16 21:23:20|311.3|309.3|311.31|309.31|311.31|309.31|311.3|309.3|4
1726521810000|2024-09-16 21:23:30|311.32|309.32|311.41|309.41|311.41|309.41|311.31|309.31|5
1726521820000|2024-09-16 21:23:40|311.4|309.4|311.38|309.38|311.4|309.4|311.38|309.38|2
1726521830000|2024-09-16 21:23:50|311.37|309.37|311.31|309.31|311.39|309.39|311.31|309.31|6
1726521840000|2024-09-16 21:24:00|311.34|309.34|311.34|309.34|311.34|309.34|311.33|309.33|3
1726521860000|2024-09-16 21:24:20|311.36|309.36|311.37|309.37|311.37|309.37|311.36|309.36|2
1726521870000|2024-09-16 21:24:30|311.35|309.35|311.36|309.36|311.37|309.37|311.34|309.34|5
1726521880000|2024-09-16 21:24:40|311.37|309.37|311.34|309.34|311.37|309.37|311.34|309.34|5
1726521900000|2024-09-16 21:25:00|311.31|309.31|311.13|309.13|311.31|309.31|311.13|309.13|7
1726521910000|2024-09-16 21:25:10|311.11|309.11|311.09|309.09|311.11|309.11|311.03|309.03|9
1726521920000|2024-09-16 21:25:20|311.1|309.1|311.08|309.08|311.11|309.11|311.08|309.08|4
1726521930000|2024-09-16 21:25:30|311.1|309.1|311.12|309.12|311.12|309.12|311.1|309.1|2
1726521950000|2024-09-16 21:25:50|311.11|309.11|311.12|309.12|311.12|309.12|311.11|309.11|2
1726521960000|2024-09-16 21:26:00|311.11|309.11|311.05|309.05|311.11|309.11|311.04|309.04|5
1726521970000|2024-09-16 21:26:10|311.04|309.04|311.02|309.02|311.05|309.05|311.02|309.02|5
1726521980000|2024-09-16 21:26:20|311.01|309.01|311.02|309.02|311.02|309.02|311.01|309.01|10
1726521990000|2024-09-16 21:26:30|311.05|309.05|311.06|309.06|311.07|309.07|311.05|309.05|3
1726522000000|2024-09-16 21:26:40|311.05|309.05|311.01|309.01|311.05|309.05|311|309|4
1726522010000|2024-09-16 21:26:50|311|309|311.05|309.05|311.05|309.05|311|309|6
1726522020000|2024-09-16 21:27:00|311.04|309.04|311.05|309.05|311.05|309.05|311.04|309.04|2
1726522030000|2024-09-16 21:27:10|311.06|309.06|311.04|309.04|311.07|309.07|311.04|309.04|5
1726522040000|2024-09-16 21:27:20|311.07|309.07|311.06|309.06|311.07|309.07|311.04|309.04|4
1726522050000|2024-09-16 21:27:30|311.01|309.01|310.97|308.97|311.01|309.01|310.97|308.97|2
1726522060000|2024-09-16 21:27:40|310.98|308.98|310.95|308.95|310.98|308.98|310.95|308.95|2
1726522070000|2024-09-16 21:27:50|310.91|308.91|310.91|308.91|310.91|308.91|310.91|308.91|1
1726522080000|2024-09-16 21:28:00|310.94|308.94|310.93|308.93|310.94|308.94|310.89|308.89|6
1726522090000|2024-09-16 21:28:10|310.94|308.94|310.93|308.93|310.94|308.94|310.93|308.93|2
1726522100000|2024-09-16 21:28:20|310.96|308.96|310.92|308.92|310.96|308.96|310.92|308.92|9
1726522110000|2024-09-16 21:28:30|310.93|308.93|310.92|308.92|310.93|308.93|310.9|308.9|6
1726522120000|2024-09-16 21:28:40|310.91|308.91|310.93|308.93|310.93|308.93|310.91|308.91|2
1726522130000|2024-09-16 21:28:50|310.91|308.91|310.91|308.91|310.92|308.92|310.91|308.91|3
1726522140000|2024-09-16 21:29:00|310.85|308.85|310.84|308.84|310.87|308.87|310.84|308.84|4
1726522150000|2024-09-16 21:29:10|310.81|308.81|310.82|308.82|310.84|308.84|310.81|308.81|3
1726522170000|2024-09-16 21:29:30|310.81|308.81|310.82|308.82|310.82|308.82|310.81|308.81|2
1726522190000|2024-09-16 21:29:50|310.79|308.79|310.83|308.83|310.83|308.83|310.79|308.79|6
1726522200000|2024-09-16 21:30:00|310.81|308.81|310.92|308.92|310.93|308.93|310.81|308.81|10
1726522210000|2024-09-16 21:30:10|310.9|308.9|310.89|308.89|310.9|308.9|310.89|308.89|2
1726522220000|2024-09-16 21:30:20|310.9|308.9|310.86|308.86|310.9|308.9|310.86|308.86|5
1726522230000|2024-09-16 21:30:30|310.83|308.83|310.83|308.83|310.83|308.83|310.83|308.83|1
1726522240000|2024-09-16 21:30:40|310.84|308.84|310.83|308.83|310.84|308.84|310.83|308.83|2
1726522250000|2024-09-16 21:30:50|310.8|308.8|310.82|308.82|310.83|308.83|310.8|308.8|4
1726522260000|2024-09-16 21:31:00|310.84|308.84|310.82|308.82|310.84|308.84|310.82|308.82|3
1726522270000|2024-09-16 21:31:10|310.84|308.84|310.84|308.84|310.84|308.84|310.8|308.8|4
1726522280000|2024-09-16 21:31:20|310.83|308.83|310.83|308.83|310.83|308.83|310.83|308.83|1
1726522290000|2024-09-16 21:31:30|310.84|308.84|310.84|308.84|310.84|308.84|310.84|308.84|1
1726522300000|2024-09-16 21:31:40|310.82|308.82|310.84|308.84|310.85|308.85|310.82|308.82|4
1726522310000|2024-09-16 21:31:50|310.82|308.82|310.72|308.72|310.85|308.85|310.72|308.72|7
1726522330000|2024-09-16 21:32:10|310.7|308.7|310.59|308.59|310.71|308.71|310.59|308.59|6
1726522340000|2024-09-16 21:32:20|310.6|308.6|310.6|308.6|310.6|308.6|310.6|308.6|1
1726522350000|2024-09-16 21:32:30|310.62|308.62|310.68|308.68|310.68|308.68|310.62|308.62|5
1726522360000|2024-09-16 21:32:40|310.69|308.69|310.7|308.7|310.7|308.7|310.69|308.69|2
1726522370000|2024-09-16 21:32:50|310.71|308.71|310.7|308.7|310.71|308.71|310.68|308.68|4
1726522380000|2024-09-16 21:33:00|310.72|308.72|310.75|308.75|310.75|308.75|310.72|308.72|5
1726522400000|2024-09-16 21:33:20|310.76|308.76|310.82|308.82|310.82|308.82|310.76|308.76|4
1726522410000|2024-09-16 21:33:30|310.83|308.83|310.84|308.84|310.84|308.84|310.83|308.83|2
1726522420000|2024-09-16 21:33:40|310.83|308.83|310.85|308.85|310.85|308.85|310.83|308.83|2
1726522430000|2024-09-16 21:33:50|310.87|308.87|310.9|308.9|310.9|308.9|310.87|308.87|2
1726522440000|2024-09-16 21:34:00|310.88|308.88|310.88|308.88|310.88|308.88|310.88|308.88|1
1726522450000|2024-09-16 21:34:10|310.86|308.86|310.84|308.84|310.87|308.87|310.83|308.83|5
1726522470000|2024-09-16 21:34:30|310.82|308.82|310.86|308.86|310.86|308.86|310.82|308.82|4
1726522480000|2024-09-16 21:34:40|310.85|308.85|310.85|308.85|310.85|308.85|310.84|308.84|3
1726522490000|2024-09-16 21:34:50|310.86|308.86|310.86|308.86|310.86|308.86|310.86|308.86|1
1726522500000|2024-09-16 21:35:00|310.87|308.87|310.87|308.87|310.87|308.87|310.87|308.87|1
1726522510000|2024-09-16 21:35:10|310.86|308.86|310.84|308.84|310.87|308.87|310.84|308.84|6
1726522520000|2024-09-16 21:35:20|310.8|308.8|310.84|308.84|310.86|308.86|310.8|308.8|4
1726522530000|2024-09-16 21:35:30|310.83|308.83|310.83|308.83|310.83|308.83|310.83|308.83|1
1726522540000|2024-09-16 21:35:40|310.8|308.8|310.82|308.82|310.83|308.83|310.8|308.8|5
1726522550000|2024-09-16 21:35:50|310.84|308.84|310.83|308.83|310.87|308.87|310.83|308.83|8
1726522560000|2024-09-16 21:36:00|310.84|308.84|310.85|308.85|310.85|308.85|310.83|308.83|4
1726522570000|2024-09-16 21:36:10|310.84|308.84|310.82|308.82|310.84|308.84|310.79|308.79|6
1726522580000|2024-09-16 21:36:20|310.71|308.71|310.58|308.58|310.71|308.71|310.58|308.58|4
1726522590000|2024-09-16 21:36:30|310.59|308.59|310.58|308.58|310.59|308.59|310.58|308.58|2
1726522600000|2024-09-16 21:36:40|310.57|308.57|310.35|308.35|310.57|308.57|310.34|308.34|8
1726522610000|2024-09-16 21:36:50|310.37|308.37|310.35|308.35|310.37|308.37|310.35|308.35|2
1726522620000|2024-09-16 21:37:00|310.36|308.36|310.43|308.43|310.44|308.44|310.36|308.36|9
1726522630000|2024-09-16 21:37:10|310.42|308.42|310.42|308.42|310.42|308.42|310.42|308.42|1
1726522640000|2024-09-16 21:37:20|310.43|308.43|310.44|308.44|310.45|308.45|310.43|308.43|5
1726522650000|2024-09-16 21:37:30|310.45|308.45|310.52|308.52|310.52|308.52|310.45|308.45|5
1726522660000|2024-09-16 21:37:40|310.51|308.51|310.51|308.51|310.51|308.51|310.5|308.5|3
1726522670000|2024-09-16 21:37:50|310.52|308.52|310.54|308.54|310.54|308.54|310.52|308.52|3
1726522680000|2024-09-16 21:38:00|310.52|308.52|310.54|308.54|310.54|308.54|310.52|308.52|3
1726522690000|2024-09-16 21:38:10|310.55|308.55|310.57|308.57|310.57|308.57|310.55|308.55|3
1726522700000|2024-09-16 21:38:20|310.58|308.58|310.58|308.58|310.58|308.58|310.58|308.58|1
1726522710000|2024-09-16 21:38:30|310.61|308.61|310.61|308.61|310.62|308.62|310.6|308.6|5
1726522720000|2024-09-16 21:38:40|310.62|308.62|310.65|308.65|310.65|308.65|310.62|308.62|3
1726522740000|2024-09-16 21:39:00|310.66|308.66|310.67|308.67|310.67|308.67|310.66|308.66|2
1726522750000|2024-09-16 21:39:10|310.68|308.68|310.69|308.69|310.69|308.69|310.68|308.68|2
1726522760000|2024-09-16 21:39:20|310.7|308.7|310.72|308.72|310.72|308.72|310.7|308.7|3
1726522770000|2024-09-16 21:39:30|310.73|308.73|310.76|308.76|310.77|308.77|310.73|308.73|4
1726522780000|2024-09-16 21:39:40|310.77|308.77|310.77|308.77|310.77|308.77|310.77|308.77|1
1726522790000|2024-09-16 21:39:50|310.78|308.78|310.79|308.79|310.79|308.79|310.78|308.78|2
1726522800000|2024-09-16 21:40:00|310.81|308.81|310.83|308.83|310.83|308.83|310.78|308.78|8
1726522810000|2024-09-16 21:40:10|310.84|308.84|310.83|308.83|310.84|308.84|310.83|308.83|2
1726522820000|2024-09-16 21:40:20|310.79|308.79|310.8|308.8|310.81|308.81|310.79|308.79|6
1726522830000|2024-09-16 21:40:30|310.78|308.78|310.81|308.81|310.81|308.81|310.78|308.78|2
1726522840000|2024-09-16 21:40:40|310.78|308.78|310.82|308.82|310.82|308.82|310.78|308.78|4
1726522850000|2024-09-16 21:40:50|310.81|308.81|310.8|308.8|310.81|308.81|310.8|308.8|2
1726522860000|2024-09-16 21:41:00|310.76|308.76|310.81|308.81|310.81|308.81|310.76|308.76|5
1726522870000|2024-09-16 21:41:10|310.79|308.79|310.83|308.83|310.83|308.83|310.79|308.79|5
1726522880000|2024-09-16 21:41:20|310.82|308.82|310.82|308.82|310.83|308.83|310.82|308.82|9
1726522890000|2024-09-16 21:41:30|310.81|308.81|310.84|308.84|310.84|308.84|310.81|308.81|6
1726522910000|2024-09-16 21:41:50|310.85|308.85|310.84|308.84|310.85|308.85|310.84|308.84|2
1726522920000|2024-09-16 21:42:00|310.85|308.85|310.86|308.86|310.88|308.88|310.83|308.83|9
1726522930000|2024-09-16 21:42:10|310.87|308.87|310.83|308.83|310.87|308.87|310.83|308.83|4
1726522940000|2024-09-16 21:42:20|310.82|308.82|310.82|308.82|310.82|308.82|310.82|308.82|1
1726522950000|2024-09-16 21:42:30|310.83|308.83|310.83|308.83|310.83|308.83|310.82|308.82|3
1726522960000|2024-09-16 21:42:40|310.82|308.82|310.82|308.82|310.82|308.82|310.82|308.82|1
1726522970000|2024-09-16 21:42:50|310.79|308.79|310.72|308.72|310.81|308.81|310.72|308.72|10
1726522980000|2024-09-16 21:43:00|310.73|308.73|310.72|308.72|310.73|308.73|310.72|308.72|2
1726522990000|2024-09-16 21:43:10|310.73|308.73|310.74|308.74|310.74|308.74|310.73|308.73|2
1726523000000|2024-09-16 21:43:20|310.72|308.72|310.74|308.74|310.74|308.74|310.72|308.72|2
1726523010000|2024-09-16 21:43:30|310.73|308.73|310.74|308.74|310.74|308.74|310.73|308.73|2
1726523030000|2024-09-16 21:43:50|310.73|308.73|310.63|308.63|310.73|308.73|310.63|308.63|8
1726523040000|2024-09-16 21:44:00|310.64|308.64|310.79|308.79|310.79|308.79|310.64|308.64|9
1726523050000|2024-09-16 21:44:10|310.81|308.81|310.73|308.73|310.81|308.81|310.72|308.72|10
1726523070000|2024-09-16 21:44:30|310.74|308.74|310.74|308.74|310.74|308.74|310.74|308.74|1
1726523080000|2024-09-16 21:44:40|310.73|308.73|310.75|308.75|310.75|308.75|310.73|308.73|4
1726523100000|2024-09-16 21:45:00|310.76|308.76|310.79|308.79|310.79|308.79|310.76|308.76|2
1726523110000|2024-09-16 21:45:10|310.78|308.78|310.78|308.78|310.82|308.82|310.77|308.77|13
1726523140000|2024-09-16 21:45:40|310.76|308.76|310.79|308.79|310.79|308.79|310.76|308.76|4
1726523150000|2024-09-16 21:45:50|310.76|308.76|310.8|308.8|310.8|308.8|310.76|308.76|4
1726523160000|2024-09-16 21:46:00|310.83|308.83|310.82|308.82|310.83|308.83|310.81|308.81|4
1726523170000|2024-09-16 21:46:10|310.83|308.83|310.85|308.85|310.87|308.87|310.83|308.83|5
1726523180000|2024-09-16 21:46:20|310.86|308.86|310.88|308.88|310.88|308.88|310.86|308.86|3
1726523190000|2024-09-16 21:46:30|310.85|308.85|310.92|308.92|310.92|308.92|310.85|308.85|5
1726523220000|2024-09-16 21:47:00|310.93|308.93|311.02|309.02|311.02|309.02|310.93|308.93|8
1726523240000|2024-09-16 21:47:20|311.03|309.03|311.04|309.04|311.04|309.04|311.03|309.03|2
1726523260000|2024-09-16 21:47:40|311.05|309.05|311.04|309.04|311.05|309.05|311.04|309.04|2
1726523280000|2024-09-16 21:48:00|311.05|309.05|311.04|309.04|311.05|309.05|311.04|309.04|2
1726523300000|2024-09-16 21:48:20|311.05|309.05|311.05|309.05|311.05|309.05|311.05|309.05|1
1726523310000|2024-09-16 21:48:30|311.04|309.04|311.04|309.04|311.05|309.05|311.04|309.04|3
1726523330000|2024-09-16 21:48:50|311.06|309.06|311.04|309.04|311.06|309.06|311.04|309.04|4
1726523340000|2024-09-16 21:49:00|311.06|309.06|311.06|309.06|311.06|309.06|311.06|309.06|1
1726523360000|2024-09-16 21:49:20|311.07|309.07|311.07|309.07|311.07|309.07|311.06|309.06|3
1726523390000|2024-09-16 21:49:50|311.08|309.08|311.08|309.08|311.09|309.09|311.08|309.08|3
1726523400000|2024-09-16 21:50:00|311.09|309.09|311.09|309.09|311.09|309.09|311.09|309.09|1
1726523410000|2024-09-16 21:50:10|311.08|309.08|311.1|309.1|311.1|309.1|311.08|309.08|2
1726523420000|2024-09-16 21:50:20|311.08|309.08|311.09|309.09|311.09|309.09|311.08|309.08|2
1726523470000|2024-09-16 21:51:10|311.1|309.1|311.09|309.09|311.1|309.1|311.09|309.09|2
1726523480000|2024-09-16 21:51:20|311.08|309.08|311.08|309.08|311.08|309.08|311.08|309.08|1
1726523490000|2024-09-16 21:51:30|311.09|309.09|311.08|309.08|311.09|309.09|311.08|309.08|2
1726523500000|2024-09-16 21:51:40|311.09|309.09|311.08|309.08|311.09|309.09|311.08|309.08|2
1726523510000|2024-09-16 21:51:50|311.09|309.09|311.09|309.09|311.09|309.09|311.09|309.09|1
1726523520000|2024-09-16 21:52:00|311.1|309.1|311.12|309.12|311.12|309.12|311.1|309.1|3
1726523610000|2024-09-16 21:53:30|311.14|309.14|311.15|309.15|311.15|309.15|311.14|309.14|2
1726523620000|2024-09-16 21:53:40|311.14|309.14|311.15|309.15|311.15|309.15|311.14|309.14|2
1726523680000|2024-09-16 21:54:40|311.13|309.13|311.14|309.14|311.14|309.14|311.13|309.13|2
1726523690000|2024-09-16 21:54:50|311.15|309.15|311.15|309.15|311.15|309.15|311.15|309.15|1
1726523700000|2024-09-16 21:55:00|311.16|309.16|311.16|309.16|311.16|309.16|311.16|309.16|1
1726523750000|2024-09-16 21:55:50|311.17|309.17|311.31|309.31|311.31|309.31|311.17|309.17|3
1726523760000|2024-09-16 21:56:00|311.33|309.33|311.33|309.33|311.34|309.34|311.33|309.33|5
1726523770000|2024-09-16 21:56:10|311.35|309.35|311.35|309.35|311.35|309.35|311.35|309.35|1
1726523810000|2024-09-16 21:56:50|311.37|309.37|311.41|309.41|311.41|309.41|311.37|309.37|5
1726523820000|2024-09-16 21:57:00|311.42|309.42|311.45|309.45|311.45|309.45|311.42|309.42|3
1726523830000|2024-09-16 21:57:10|311.46|309.46|311.46|309.46|311.46|309.46|311.45|309.45|3
1726523840000|2024-09-16 21:57:20|311.49|309.49|311.5|309.5|311.5|309.5|311.49|309.49|2
1726523860000|2024-09-16 21:57:40|311.51|309.51|311.53|309.53|311.53|309.53|311.51|309.51|2
1726523870000|2024-09-16 21:57:50|311.54|309.54|311.54|309.54|311.54|309.54|311.54|309.54|1
1726523890000|2024-09-16 21:58:10|311.53|309.53|311.53|309.53|311.53|309.53|311.53|309.53|1
1726523900000|2024-09-16 21:58:20|311.5|309.5|311.5|309.5|311.5|309.5|311.5|309.5|1
1726523930000|2024-09-16 21:58:50|311.49|309.49|311.5|309.5|311.5|309.5|311.49|309.49|2
1726523940000|2024-09-16 21:59:00|311.51|309.51|311.7|309.7|311.7|309.7|311.51|309.51|5
1726523950000|2024-09-16 21:59:10|311.71|309.71|311.72|309.72|311.73|309.73|311.71|309.71|4
1726523970000|2024-09-16 21:59:30|311.71|309.71|311.7|309.7|311.71|309.71|311.7|309.7|2
1726523980000|2024-09-16 21:59:40|311.71|309.71|311.72|309.72|311.72|309.72|311.71|309.71|2
1726523990000|2024-09-16 21:59:50|311.71|309.71|311.71|309.71|311.73|309.73|311.71|309.71|4
1726524000000|2024-09-16 22:00:00|311.73|309.73|311.73|309.73|311.73|309.73|311.73|309.73|1
1726524010000|2024-09-16 22:00:10|311.72|309.72|311.66|309.66|311.72|309.72|311.63|309.63|6
1726524020000|2024-09-16 22:00:20|311.65|309.65|311.63|309.63|311.67|309.67|311.63|309.63|4
1726524030000|2024-09-16 22:00:30|311.61|309.61|311.64|309.64|311.65|309.65|311.61|309.61|3
1726524040000|2024-09-16 22:00:40|311.63|309.63|311.63|309.63|311.65|309.65|311.63|309.63|4
1726524050000|2024-09-16 22:00:50|311.65|309.65|311.66|309.66|311.66|309.66|311.65|309.65|2
1726524060000|2024-09-16 22:01:00|311.65|309.65|311.51|309.51|311.65|309.65|311.51|309.51|6
1726524070000|2024-09-16 22:01:10|311.5|309.5|311.46|309.46|311.51|309.51|311.46|309.46|4
1726524080000|2024-09-16 22:01:20|311.47|309.47|311.46|309.46|311.48|309.48|311.46|309.46|5
1726524090000|2024-09-16 22:01:30|311.45|309.45|311.45|309.45|311.45|309.45|311.45|309.45|1
1726524110000|2024-09-16 22:01:50|311.44|309.44|311.45|309.45|311.46|309.46|311.44|309.44|3
1726524120000|2024-09-16 22:02:00|311.44|309.44|311.44|309.44|311.44|309.44|311.44|309.44|1
1726524130000|2024-09-16 22:02:10|311.45|309.45|311.46|309.46|311.46|309.46|311.45|309.45|2
1726524150000|2024-09-16 22:02:30|311.5|309.5|311.5|309.5|311.5|309.5|311.5|309.5|1
1726524160000|2024-09-16 22:02:40|311.49|309.49|311.49|309.49|311.49|309.49|311.49|309.49|1
1726524170000|2024-09-16 22:02:50|311.47|309.47|311.47|309.47|311.47|309.47|311.47|309.47|1
1726524230000|2024-09-16 22:03:50|311.46|309.46|311.37|309.37|311.46|309.46|311.36|309.36|7
1726524240000|2024-09-16 22:04:00|311.43|309.43|311.45|309.45|311.46|309.46|311.4|309.4|5
1726524250000|2024-09-16 22:04:10|311.47|309.47|311.5|309.5|311.5|309.5|311.46|309.46|3
1726524260000|2024-09-16 22:04:20|311.46|309.46|311.52|309.52|311.55|309.55|311.46|309.46|6
1726524270000|2024-09-16 22:04:30|311.55|309.55|311.53|309.53|311.55|309.55|311.53|309.53|3
1726524280000|2024-09-16 22:04:40|311.49|309.49|311.49|309.49|311.49|309.49|311.49|309.49|1
1726524300000|2024-09-16 22:05:00|311.53|309.53|311.45|309.45|311.53|309.53|311.45|309.45|5
1726524320000|2024-09-16 22:05:20|311.49|309.49|311.49|309.49|311.49|309.49|311.49|309.49|1
1726524340000|2024-09-16 22:05:40|311.46|309.46|311.47|309.47|311.52|309.52|311.46|309.46|3
1726524350000|2024-09-16 22:05:50|311.52|309.52|311.49|309.49|311.55|309.55|311.49|309.49|4
1726524360000|2024-09-16 22:06:00|311.54|309.54|311.53|309.53|311.54|309.54|311.53|309.53|2
1726524370000|2024-09-16 22:06:10|311.55|309.55|311.6|309.6|311.6|309.6|311.54|309.54|5
1726524380000|2024-09-16 22:06:20|311.59|309.59|311.59|309.59|311.59|309.59|311.59|309.59|1
1726524390000|2024-09-16 22:06:30|311.61|309.61|311.63|309.63|311.65|309.65|311.61|309.61|5
1726524400000|2024-09-16 22:06:40|311.64|309.64|311.63|309.63|311.64|309.64|311.63|309.63|2
1726524410000|2024-09-16 22:06:50|311.62|309.62|311.54|309.54|311.62|309.62|311.54|309.54|5
1726524430000|2024-09-16 22:07:10|311.49|309.49|311.49|309.49|311.49|309.49|311.49|309.49|1
1726524440000|2024-09-16 22:07:20|311.44|309.44|311.44|309.44|311.44|309.44|311.44|309.44|1
1726524500000|2024-09-16 22:08:20|311.43|309.43|311.43|309.43|311.43|309.43|311.43|309.43|1
1726524510000|2024-09-16 22:08:30|311.42|309.42|311.37|309.37|311.42|309.42|311.37|309.37|8
1726524520000|2024-09-16 22:08:40|311.36|309.36|311.3|309.3|311.36|309.36|311.3|309.3|13
1726524530000|2024-09-16 22:08:50|311.34|309.34|311.3|309.3|311.34|309.34|311.3|309.3|4
1726524540000|2024-09-16 22:09:00|311.34|309.34|311.28|309.28|311.34|309.34|311.28|309.28|4
1726524570000|2024-09-16 22:09:30|311.36|309.36|311.36|309.36|311.36|309.36|311.36|309.36|1
1726524590000|2024-09-16 22:09:50|311.31|309.31|311.31|309.31|311.31|309.31|311.31|309.31|1
1726524600000|2024-09-16 22:10:00|311.37|309.37|311.37|309.37|311.39|309.39|311.37|309.37|4
1726524610000|2024-09-16 22:10:10|311.36|309.36|311.37|309.37|311.38|309.38|311.31|309.31|6
1726524620000|2024-09-16 22:10:20|311.36|309.36|311.33|309.33|311.36|309.36|311.33|309.33|3
1726524630000|2024-09-16 22:10:30|311.32|309.32|311.3|309.3|311.32|309.32|311.3|309.3|2
1726524640000|2024-09-16 22:10:40|311.29|309.29|311.28|309.28|311.29|309.29|311.28|309.28|2
1726524650000|2024-09-16 22:10:50|311.29|309.29|311.29|309.29|311.29|309.29|311.29|309.29|1
1726524660000|2024-09-16 22:11:00|311.28|309.28|311.28|309.28|311.28|309.28|311.28|309.28|1
1726524670000|2024-09-16 22:11:10|311.27|309.27|311.29|309.29|311.29|309.29|311.27|309.27|2
1726524730000|2024-09-16 22:12:10|311.34|309.34|311.28|309.28|311.34|309.34|311.28|309.28|6
1726524750000|2024-09-16 22:12:30|311.27|309.27|311.23|309.23|311.27|309.27|311.23|309.23|3
1726524760000|2024-09-16 22:12:40|311.2|309.2|311.2|309.2|311.2|309.2|311.2|309.2|1
1726524780000|2024-09-16 22:13:00|311.26|309.26|311.26|309.26|311.26|309.26|311.26|309.26|1
1726524790000|2024-09-16 22:13:10|311.25|309.25|311.24|309.24|311.25|309.25|311.24|309.24|2
1726524800000|2024-09-16 22:13:20|311.2|309.2|311.2|309.2|311.2|309.2|311.2|309.2|1
1726524810000|2024-09-16 22:13:30|311.3|309.3|311.3|309.3|311.3|309.3|311.25|309.25|3
1726524830000|2024-09-16 22:13:50|311.26|309.26|311.26|309.26|311.26|309.26|311.26|309.26|1
1726524860000|2024-09-16 22:14:20|311.25|309.25|311.26|309.26|311.26|309.26|311.25|309.25|2
1726524900000|2024-09-16 22:15:00|311.3|309.3|311.3|309.3|311.3|309.3|311.3|309.3|1
1726524910000|2024-09-16 22:15:10|311.26|309.26|311.26|309.26|311.26|309.26|311.26|309.26|1
1726524920000|2024-09-16 22:15:20|311.33|309.33|311.35|309.35|311.35|309.35|311.33|309.33|2
1726524940000|2024-09-16 22:15:40|311.31|309.31|311.45|309.45|311.45|309.45|311.31|309.31|15
1726524960000|2024-09-16 22:16:00|311.44|309.44|311.47|309.47|311.47|309.47|311.4|309.4|4
1726524970000|2024-09-16 22:16:10|311.46|309.46|311.52|309.52|311.52|309.52|311.46|309.46|2
1726524980000|2024-09-16 22:16:20|311.47|309.47|311.45|309.45|311.52|309.52|311.45|309.45|4
1726524990000|2024-09-16 22:16:30|311.55|309.55|311.51|309.51|311.55|309.55|311.51|309.51|2
1726525000000|2024-09-16 22:16:40|311.56|309.56|311.51|309.51|311.56|309.56|311.51|309.51|3
1726525100000|2024-09-16 22:18:20|311.54|309.54|311.52|309.52|311.54|309.54|311.52|309.52|2
1726525110000|2024-09-16 22:18:30|311.56|309.56|311.56|309.56|311.56|309.56|311.56|309.56|1
1726525120000|2024-09-16 22:18:40|311.53|309.53|311.57|309.57|311.57|309.57|311.53|309.53|2
1726525130000|2024-09-16 22:18:50|311.53|309.53|311.53|309.53|311.53|309.53|311.53|309.53|1
1726525140000|2024-09-16 22:19:00|311.47|309.47|311.4|309.4|311.47|309.47|311.4|309.4|4
1726525150000|2024-09-16 22:19:10|311.38|309.38|311.37|309.37|311.38|309.38|311.37|309.37|2
1726525160000|2024-09-16 22:19:20|311.36|309.36|311.36|309.36|311.36|309.36|311.35|309.35|3
1726525170000|2024-09-16 22:19:30|311.35|309.35|311.36|309.36|311.36|309.36|311.35|309.35|2
1726525180000|2024-09-16 22:19:40|311.35|309.35|311.36|309.36|311.36|309.36|311.35|309.35|2
1726525200000|2024-09-16 22:20:00|311.35|309.35|311.22|309.22|311.35|309.35|311.22|309.22|3
1726525220000|2024-09-16 22:20:20|311.26|309.26|311.25|309.25|311.26|309.26|311.25|309.25|2
1726525230000|2024-09-16 22:20:30|311.26|309.26|311.34|309.34|311.37|309.37|311.26|309.26|4
1726525250000|2024-09-16 22:20:50|311.38|309.38|311.36|309.36|311.38|309.38|311.36|309.36|3
1726525290000|2024-09-16 22:21:30|311.33|309.33|311.31|309.31|311.34|309.34|311.31|309.31|3
1726525320000|2024-09-16 22:22:00|311.33|309.33|311.21|309.21|311.33|309.33|311.21|309.21|7
1726525340000|2024-09-16 22:22:20|311.14|309.14|311.08|309.08|311.14|309.14|311.08|309.08|2
1726525350000|2024-09-16 22:22:30|310.97|308.97|310.96|308.96|310.99|308.99|310.96|308.96|3
1726525400000|2024-09-16 22:23:20|311|309|310.96|308.96|311|309|310.96|308.96|3
1726525410000|2024-09-16 22:23:30|311|309|310.99|308.99|311|309|310.99|308.99|2
1726525430000|2024-09-16 22:23:50|311.03|309.03|311.03|309.03|311.05|309.05|311.03|309.03|8
1726525440000|2024-09-16 22:24:00|310.91|308.91|310.94|308.94|310.94|308.94|310.91|308.91|2
1726525450000|2024-09-16 22:24:10|310.93|308.93|310.95|308.95|310.96|308.96|310.93|308.93|4
1726525460000|2024-09-16 22:24:20|310.93|308.93|310.93|308.93|310.93|308.93|310.93|308.93|1
1726525470000|2024-09-16 22:24:30|310.99|308.99|310.97|308.97|310.99|308.99|310.96|308.96|4
1726525480000|2024-09-16 22:24:40|310.95|308.95|310.95|308.95|310.95|308.95|310.95|308.95|1
1726525490000|2024-09-16 22:24:50|310.99|308.99|311.09|309.09|311.1|309.1|310.99|308.99|6
1726525500000|2024-09-16 22:25:00|311.08|309.08|311.04|309.04|311.09|309.09|311.04|309.04|8
1726525510000|2024-09-16 22:25:10|311.07|309.07|311.04|309.04|311.07|309.07|311.04|309.04|3
1726525520000|2024-09-16 22:25:20|311.07|309.07|311.1|309.1|311.11|309.11|311.07|309.07|3
1726525540000|2024-09-16 22:25:40|311.06|309.06|311.02|309.02|311.06|309.06|311.02|309.02|5
1726525560000|2024-09-16 22:26:00|311.04|309.04|311.06|309.06|311.07|309.07|311.04|309.04|5
1726525570000|2024-09-16 22:26:10|311.05|309.05|311.04|309.04|311.06|309.06|311.04|309.04|4
1726525580000|2024-09-16 22:26:20|311.02|309.02|311.06|309.06|311.06|309.06|311.02|309.02|12
1726525590000|2024-09-16 22:26:30|311.05|309.05|311.06|309.06|311.06|309.06|311.05|309.05|6
1726525600000|2024-09-16 22:26:40|311.02|309.02|311.08|309.08|311.09|309.09|311.02|309.02|6
1726525610000|2024-09-16 22:26:50|311.06|309.06|311.09|309.09|311.09|309.09|311.06|309.06|4
1726525620000|2024-09-16 22:27:00|311.1|309.1|310.99|308.99|311.11|309.11|310.98|308.98|8
1726525630000|2024-09-16 22:27:10|310.98|308.98|310.98|308.98|311|309|310.98|308.98|6
1726525640000|2024-09-16 22:27:20|310.99|308.99|310.99|308.99|310.99|308.99|310.98|308.98|3
1726525650000|2024-09-16 22:27:30|311|309|311.02|309.02|311.02|309.02|311|309|3
1726525660000|2024-09-16 22:27:40|311.03|309.03|311.03|309.03|311.03|309.03|311.03|309.03|1
1726525670000|2024-09-16 22:27:50|311.04|309.04|311.06|309.06|311.06|309.06|311.04|309.04|5
1726525680000|2024-09-16 22:28:00|311.08|309.08|311.08|309.08|311.09|309.09|311.07|309.07|5
1726525690000|2024-09-16 22:28:10|311.09|309.09|310.91|308.91|311.09|309.09|310.91|308.91|8
1726525700000|2024-09-16 22:28:20|310.92|308.92|310.91|308.91|310.92|308.92|310.91|308.91|6
1726525710000|2024-09-16 22:28:30|310.92|308.92|310.92|308.92|310.93|308.93|310.92|308.92|5
1726525720000|2024-09-16 22:28:40|310.93|308.93|310.92|308.92|310.93|308.93|310.92|308.92|6
1726525730000|2024-09-16 22:28:50|310.91|308.91|310.93|308.93|310.94|308.94|310.91|308.91|4
1726525740000|2024-09-16 22:29:00|310.94|308.94|310.92|308.92|310.94|308.94|310.89|308.89|9
1726525750000|2024-09-16 22:29:10|310.93|308.93|310.93|308.93|310.94|308.94|310.91|308.91|7
1726525760000|2024-09-16 22:29:20|310.94|308.94|310.95|308.95|310.96|308.96|310.94|308.94|6
1726525770000|2024-09-16 22:29:30|310.93|308.93|310.96|308.96|310.96|308.96|310.93|308.93|2
1726525780000|2024-09-16 22:29:40|310.94|308.94|310.98|308.98|310.99|308.99|310.94|308.94|11
1726525790000|2024-09-16 22:29:50|310.99|308.99|310.99|308.99|310.99|308.99|310.99|308.99|1
1726525800000|2024-09-16 22:30:00|310.98|308.98|310.97|308.97|310.98|308.98|310.91|308.91|14
1726525810000|2024-09-16 22:30:10|310.98|308.98|310.97|308.97|310.98|308.98|310.94|308.94|9
1726525820000|2024-09-16 22:30:20|310.96|308.96|310.99|308.99|311.02|309.02|310.96|308.96|8
1726525830000|2024-09-16 22:30:30|311|309|311.03|309.03|311.04|309.04|310.97|308.97|9
1726525840000|2024-09-16 22:30:40|311.04|309.04|311.11|309.11|311.12|309.12|311.04|309.04|7
1726525850000|2024-09-16 22:30:50|311.1|309.1|311.15|309.15|311.15|309.15|311.1|309.1|6
1726525860000|2024-09-16 22:31:00|311.16|309.16|311.11|309.11|311.17|309.17|311.11|309.11|10
1726525870000|2024-09-16 22:31:10|311.12|309.12|311.16|309.16|311.16|309.16|311.12|309.12|4
1726525880000|2024-09-16 22:31:20|311.15|309.15|311.17|309.17|311.17|309.17|311.15|309.15|5
1726525890000|2024-09-16 22:31:30|311.16|309.16|311.23|309.23|311.25|309.25|311.16|309.16|14
1726525900000|2024-09-16 22:31:40|311.22|309.22|311.26|309.26|311.27|309.27|311.22|309.22|5
1726525910000|2024-09-16 22:31:50|311.27|309.27|311.25|309.25|311.27|309.27|311.25|309.25|5
1726525920000|2024-09-16 22:32:00|311.24|309.24|311.24|309.24|311.24|309.24|311.24|309.24|1
1726525930000|2024-09-16 22:32:10|311.25|309.25|311.25|309.25|311.25|309.25|311.22|309.22|4
1726525940000|2024-09-16 22:32:20|311.21|309.21|311.14|309.14|311.21|309.21|311.13|309.13|4
1726525950000|2024-09-16 22:32:30|311.09|309.09|311.07|309.07|311.09|309.09|311.07|309.07|3
1726525960000|2024-09-16 22:32:40|311.08|309.08|311.06|309.06|311.08|309.08|311.06|309.06|9
1726525970000|2024-09-16 22:32:50|311.08|309.08|311.08|309.08|311.08|309.08|311.07|309.07|3
1726525980000|2024-09-16 22:33:00|311.06|309.06|311.07|309.07|311.08|309.08|311.06|309.06|4
1726525990000|2024-09-16 22:33:10|311.09|309.09|311.09|309.09|311.1|309.1|311.07|309.07|10
1726526000000|2024-09-16 22:33:20|311.1|309.1|311.17|309.17|311.18|309.18|311.07|309.07|11
1726526010000|2024-09-16 22:33:30|311.19|309.19|311.18|309.18|311.19|309.19|311.17|309.17|8
1726526020000|2024-09-16 22:33:40|311.17|309.17|311.19|309.19|311.21|309.21|311.17|309.17|7
1726526030000|2024-09-16 22:33:50|311.2|309.2|311.21|309.21|311.21|309.21|311.19|309.19|4
1726526040000|2024-09-16 22:34:00|311.2|309.2|311.21|309.21|311.23|309.23|311.2|309.2|5
1726526060000|2024-09-16 22:34:20|311.18|309.18|311.21|309.21|311.21|309.21|311.18|309.18|2
1726526070000|2024-09-16 22:34:30|311.2|309.2|311.2|309.2|311.2|309.2|311.2|309.2|1
1726526100000|2024-09-16 22:35:00|311.16|309.16|311.08|309.08|311.19|309.19|311.06|309.06|12
1726526110000|2024-09-16 22:35:10|311.1|309.1|311.15|309.15|311.15|309.15|311.1|309.1|3
1726526120000|2024-09-16 22:35:20|311.16|309.16|311.17|309.17|311.17|309.17|311.16|309.16|6
1726526130000|2024-09-16 22:35:30|311.16|309.16|311.05|309.05|311.17|309.17|311.05|309.05|8
1726526140000|2024-09-16 22:35:40|311.06|309.06|311.05|309.05|311.06|309.06|311.05|309.05|16
1726526150000|2024-09-16 22:35:50|311.06|309.06|311.07|309.07|311.07|309.07|311.04|309.04|9
1726526160000|2024-09-16 22:36:00|311.08|309.08|311.08|309.08|311.08|309.08|311.07|309.07|3
1726526170000|2024-09-16 22:36:10|311.09|309.09|311.09|309.09|311.09|309.09|311.09|309.09|1
1726526180000|2024-09-16 22:36:20|311.1|309.1|311.2|309.2|311.21|309.21|311.1|309.1|10
1726526190000|2024-09-16 22:36:30|311.21|309.21|311.26|309.26|311.26|309.26|311.2|309.2|11
1726526200000|2024-09-16 22:36:40|311.25|309.25|311.21|309.21|311.26|309.26|311.21|309.21|10
1726526210000|2024-09-16 22:36:50|311.22|309.22|311.24|309.24|311.24|309.24|311.19|309.19|6
1726526220000|2024-09-16 22:37:00|311.25|309.25|311.26|309.26|311.26|309.26|311.24|309.24|4
1726526230000|2024-09-16 22:37:10|311.27|309.27|311.26|309.26|311.27|309.27|311.25|309.25|6
1726526240000|2024-09-16 22:37:20|311.25|309.25|311.27|309.27|311.27|309.27|311.25|309.25|17
1726526250000|2024-09-16 22:37:30|311.26|309.26|311.24|309.24|311.27|309.27|311.24|309.24|5
1726526260000|2024-09-16 22:37:40|311.23|309.23|311.23|309.23|311.23|309.23|311.23|309.23|1
1726526270000|2024-09-16 22:37:50|311.18|309.18|311.14|309.14|311.19|309.19|311.14|309.14|9
1726526280000|2024-09-16 22:38:00|311.15|309.15|311.17|309.17|311.17|309.17|311.14|309.14|4
1726526290000|2024-09-16 22:38:10|311.18|309.18|311.25|309.25|311.25|309.25|311.18|309.18|5
1726526300000|2024-09-16 22:38:20|311.28|309.28|311.28|309.28|311.28|309.28|311.27|309.27|3
1726526310000|2024-09-16 22:38:30|311.29|309.29|311.3|309.3|311.31|309.31|311.29|309.29|5
1726526320000|2024-09-16 22:38:40|311.29|309.29|311.29|309.29|311.29|309.29|311.29|309.29|1
1726526330000|2024-09-16 22:38:50|311.3|309.3|311.3|309.3|311.3|309.3|311.29|309.29|5
1726526340000|2024-09-16 22:39:00|311.29|309.29|311.23|309.23|311.3|309.3|311.23|309.23|6
1726526350000|2024-09-16 22:39:10|311.17|309.17|311.16|309.16|311.19|309.19|311.11|309.11|12
1726526360000|2024-09-16 22:39:20|311.17|309.17|311.15|309.15|311.17|309.17|311.14|309.14|5
1726526380000|2024-09-16 22:39:40|311.16|309.16|311.18|309.18|311.19|309.19|311.16|309.16|5
1726526390000|2024-09-16 22:39:50|311.17|309.17|311.17|309.17|311.19|309.19|311.17|309.17|4
1726526400000|2024-09-16 22:40:00|311.14|309.14|311.18|309.18|311.21|309.21|311.12|309.12|17
1726526410000|2024-09-16 22:40:10|311.21|309.21|311.25|309.25|311.26|309.26|311.21|309.21|6
1726526420000|2024-09-16 22:40:20|311.27|309.27|311.26|309.26|311.28|309.28|311.26|309.26|8
1726526430000|2024-09-16 22:40:30|311.27|309.27|311.27|309.27|311.27|309.27|311.27|309.27|1
1726526440000|2024-09-16 22:40:40|311.28|309.28|311.39|309.39|311.4|309.4|311.27|309.27|6
1726526450000|2024-09-16 22:40:50|311.37|309.37|311.44|309.44|311.45|309.45|311.37|309.37|8
1726526460000|2024-09-16 22:41:00|311.43|309.43|311.42|309.42|311.45|309.45|311.42|309.42|9
1726526470000|2024-09-16 22:41:10|311.38|309.38|311.4|309.4|311.41|309.41|311.38|309.38|3
1726526480000|2024-09-16 22:41:20|311.36|309.36|311.39|309.39|311.4|309.4|311.36|309.36|3
1726526490000|2024-09-16 22:41:30|311.36|309.36|311.39|309.39|311.39|309.39|311.36|309.36|2
1726526500000|2024-09-16 22:41:40|311.36|309.36|311.27|309.27|311.39|309.39|311.26|309.26|17
1726526510000|2024-09-16 22:41:50|311.28|309.28|311.27|309.27|311.28|309.28|311.27|309.27|4
1726526520000|2024-09-16 22:42:00|311.28|309.28|311.27|309.27|311.3|309.3|311.27|309.27|6
1726526530000|2024-09-16 22:42:10|311.28|309.28|311.2|309.2|311.28|309.28|311.2|309.2|5
1726526570000|2024-09-16 22:42:50|311.18|309.18|311.1|309.1|311.19|309.19|311.1|309.1|8
1726526580000|2024-09-16 22:43:00|311.09|309.09|311.09|309.09|311.11|309.11|311.09|309.09|5
1726526590000|2024-09-16 22:43:10|311.07|309.07|311.09|309.09|311.09|309.09|311.07|309.07|3
1726526600000|2024-09-16 22:43:20|311.1|309.1|311.1|309.1|311.15|309.15|311.09|309.09|13
1726526610000|2024-09-16 22:43:30|311.06|309.06|311.08|309.08|311.08|309.08|311.06|309.06|2
1726526620000|2024-09-16 22:43:40|311.09|309.09|311.08|309.08|311.11|309.11|311.07|309.07|5
1726526630000|2024-09-16 22:43:50|311.1|309.1|311.12|309.12|311.13|309.13|311.09|309.09|16
1726526640000|2024-09-16 22:44:00|311.11|309.11|311.11|309.11|311.13|309.13|311.11|309.11|3
1726526650000|2024-09-16 22:44:10|311.08|309.08|311.08|309.08|311.1|309.1|311.08|309.08|4
1726526670000|2024-09-16 22:44:30|311.11|309.11|311.11|309.11|311.13|309.13|311.08|309.08|11
1726526680000|2024-09-16 22:44:40|311.1|309.1|311.05|309.05|311.1|309.1|311.04|309.04|6
1726526690000|2024-09-16 22:44:50|311.04|309.04|311.09|309.09|311.09|309.09|311.04|309.04|4
1726526700000|2024-09-16 22:45:00|311.07|309.07|311.09|309.09|311.09|309.09|311.07|309.07|12
1726526710000|2024-09-16 22:45:10|311.08|309.08|311.08|309.08|311.09|309.09|311.08|309.08|3
1726526730000|2024-09-16 22:45:30|311.06|309.06|311.08|309.08|311.08|309.08|311.06|309.06|3
1726526740000|2024-09-16 22:45:40|311.09|309.09|311.03|309.03|311.09|309.09|311.03|309.03|3
1726526750000|2024-09-16 22:45:50|311.01|309.01|310.98|308.98|311.01|309.01|310.95|308.95|7
1726526760000|2024-09-16 22:46:00|311.01|309.01|311.04|309.04|311.04|309.04|311.01|309.01|8
1726526770000|2024-09-16 22:46:10|311.03|309.03|311.04|309.04|311.04|309.04|311.03|309.03|2
1726526780000|2024-09-16 22:46:20|311.02|309.02|311.04|309.04|311.04|309.04|311.02|309.02|7
1726526790000|2024-09-16 22:46:30|311.03|309.03|310.94|308.94|311.03|309.03|310.93|308.93|12
1726526800000|2024-09-16 22:46:40|310.96|308.96|311.06|309.06|311.06|309.06|310.96|308.96|11
1726526810000|2024-09-16 22:46:50|311.05|309.05|311.06|309.06|311.06|309.06|311.05|309.05|2
1726526820000|2024-09-16 22:47:00|311.07|309.07|311.07|309.07|311.08|309.08|311.07|309.07|3
1726526850000|2024-09-16 22:47:30|311.02|309.02|311.08|309.08|311.09|309.09|311.02|309.02|5
1726526860000|2024-09-16 22:47:40|311.09|309.09|311.08|309.08|311.09|309.09|311.07|309.07|8
1726526870000|2024-09-16 22:47:50|311.09|309.09|311.07|309.07|311.1|309.1|311.07|309.07|6
1726526890000|2024-09-16 22:48:10|311.09|309.09|311.07|309.07|311.09|309.09|311.07|309.07|3
1726526910000|2024-09-16 22:48:30|311.08|309.08|311.08|309.08|311.08|309.08|311.07|309.07|3
1726526920000|2024-09-16 22:48:40|311.09|309.09|311.08|309.08|311.09|309.09|311.05|309.05|5
1726526930000|2024-09-16 22:48:50|311.07|309.07|311.05|309.05|311.07|309.07|311.05|309.05|2
1726526940000|2024-09-16 22:49:00|311.01|309.01|311.03|309.03|311.03|309.03|311.01|309.01|2
1726526950000|2024-09-16 22:49:10|311.07|309.07|311.06|309.06|311.07|309.07|311.06|309.06|4
1726526960000|2024-09-16 22:49:20|311.07|309.07|311.09|309.09|311.09|309.09|311.06|309.06|4
1726526970000|2024-09-16 22:49:30|311.16|309.16|311.15|309.15|311.16|309.16|311.15|309.15|2
1726526980000|2024-09-16 22:49:40|311.14|309.14|311.19|309.19|311.19|309.19|311.14|309.14|4
1726526990000|2024-09-16 22:49:50|311.21|309.21|311.18|309.18|311.21|309.21|311.18|309.18|3
1726527000000|2024-09-16 22:50:00|311.19|309.19|311.17|309.17|311.19|309.19|311.17|309.17|3
1726527010000|2024-09-16 22:50:10|311.18|309.18|311.19|309.19|311.19|309.19|311.17|309.17|8
1726527020000|2024-09-16 22:50:20|311.2|309.2|311.19|309.19|311.2|309.2|311.19|309.19|4
1726527050000|2024-09-16 22:50:50|311.2|309.2|311.27|309.27|311.27|309.27|311.2|309.2|8
1726527060000|2024-09-16 22:51:00|311.26|309.26|311.25|309.25|311.26|309.26|311.24|309.24|4
1726527070000|2024-09-16 22:51:10|311.31|309.31|311.38|309.38|311.38|309.38|311.31|309.31|4
1726527080000|2024-09-16 22:51:20|311.37|309.37|311.38|309.38|311.38|309.38|311.37|309.37|6
1726527090000|2024-09-16 22:51:30|311.37|309.37|311.39|309.39|311.39|309.39|311.37|309.37|9
1726527200000|2024-09-16 22:53:20|311.41|309.41|311.44|309.44|311.46|309.46|311.41|309.41|4
1726527210000|2024-09-16 22:53:30|311.45|309.45|311.47|309.47|311.47|309.47|311.43|309.43|11
1726527220000|2024-09-16 22:53:40|311.48|309.48|311.48|309.48|311.48|309.48|311.46|309.46|4
1726527230000|2024-09-16 22:53:50|311.49|309.49|311.48|309.48|311.49|309.49|311.48|309.48|4
1726527240000|2024-09-16 22:54:00|311.49|309.49|311.48|309.48|311.5|309.5|311.48|309.48|5
1726527260000|2024-09-16 22:54:20|311.49|309.49|311.49|309.49|311.49|309.49|311.49|309.49|1
1726527270000|2024-09-16 22:54:30|311.48|309.48|311.48|309.48|311.48|309.48|311.48|309.48|1
1726527320000|2024-09-16 22:55:20|311.5|309.5|311.53|309.53|311.54|309.54|311.48|309.48|6
1726527330000|2024-09-16 22:55:30|311.54|309.54|311.55|309.55|311.55|309.55|311.52|309.52|11
1726527340000|2024-09-16 22:55:40|311.54|309.54|311.57|309.57|311.57|309.57|311.52|309.52|7
1726527350000|2024-09-16 22:55:50|311.56|309.56|311.56|309.56|311.56|309.56|311.56|309.56|1
1726527370000|2024-09-16 22:56:10|311.48|309.48|311.44|309.44|311.48|309.48|311.44|309.44|2
1726527380000|2024-09-16 22:56:20|311.45|309.45|311.45|309.45|311.45|309.45|311.44|309.44|7
1726527390000|2024-09-16 22:56:30|311.44|309.44|311.45|309.45|311.45|309.45|311.44|309.44|14
1726527400000|2024-09-16 22:56:40|311.46|309.46|311.46|309.46|311.46|309.46|311.46|309.46|1
1726527410000|2024-09-16 22:56:50|311.44|309.44|311.38|309.38|311.47|309.47|311.36|309.36|9
1726527420000|2024-09-16 22:57:00|311.37|309.37|311.37|309.37|311.38|309.38|311.37|309.37|3
1726527430000|2024-09-16 22:57:10|311.38|309.38|311.4|309.4|311.41|309.41|311.38|309.38|12
1726527440000|2024-09-16 22:57:20|311.41|309.41|311.35|309.35|311.42|309.42|311.34|309.34|6
1726527450000|2024-09-16 22:57:30|311.38|309.38|311.35|309.35|311.38|309.38|311.35|309.35|4
1726527460000|2024-09-16 22:57:40|311.4|309.4|311.4|309.4|311.4|309.4|311.4|309.4|1
1726527470000|2024-09-16 22:57:50|311.41|309.41|311.42|309.42|311.42|309.42|311.4|309.4|8
1726527480000|2024-09-16 22:58:00|311.43|309.43|311.43|309.43|311.43|309.43|311.42|309.42|7
1726527520000|2024-09-16 22:58:40|311.47|309.47|311.46|309.46|311.48|309.48|311.46|309.46|8
1726527530000|2024-09-16 22:58:50|311.47|309.47|311.47|309.47|311.48|309.48|311.46|309.46|15
1726527540000|2024-09-16 22:59:00|311.48|309.48|311.59|309.59|311.6|309.6|311.47|309.47|10
1726527560000|2024-09-16 22:59:20|311.58|309.58|311.58|309.58|311.58|309.58|311.58|309.58|1
1726527570000|2024-09-16 22:59:30|311.57|309.57|311.46|309.46|311.57|309.57|311.46|309.46|3
1726527580000|2024-09-16 22:59:40|311.47|309.47|311.52|309.52|311.52|309.52|311.47|309.47|4
1726527590000|2024-09-16 22:59:50|311.51|309.51|311.54|309.54|311.54|309.54|311.51|309.51|4
1726527600000|2024-09-16 23:00:00|311.53|309.53|311.61|309.61|311.65|309.65|311.53|309.53|12
1726527610000|2024-09-16 23:00:10|311.64|309.64|311.61|309.61|311.67|309.67|311.61|309.61|9
1726527620000|2024-09-16 23:00:20|311.62|309.62|311.71|309.71|311.71|309.71|311.61|309.61|11
1726527630000|2024-09-16 23:00:30|311.76|309.76|311.79|309.79|311.79|309.79|311.76|309.76|5
1726527640000|2024-09-16 23:00:40|311.78|309.78|311.8|309.8|311.81|309.81|311.78|309.78|11
1726527650000|2024-09-16 23:00:50|311.82|309.82|311.81|309.81|311.83|309.83|311.8|309.8|8
1726527660000|2024-09-16 23:01:00|311.82|309.82|311.84|309.84|311.84|309.84|311.82|309.82|4
1726527670000|2024-09-16 23:01:10|311.87|309.87|311.91|309.91|311.92|309.92|311.86|309.86|15
1726527680000|2024-09-16 23:01:20|311.92|309.92|311.99|309.99|311.99|309.99|311.91|309.91|10
1726527690000|2024-09-16 23:01:30|312|310|312|310|312.02|310.02|311.99|309.99|9
1726527700000|2024-09-16 23:01:40|311.99|309.99|312.01|310.01|312.01|310.01|311.98|309.98|7
1726527710000|2024-09-16 23:01:50|312|310|312|310|312.01|310.01|312|310|9
1726527730000|2024-09-16 23:02:10|312.02|310.02|312.03|310.03|312.06|310.06|312.02|310.02|9
1726527740000|2024-09-16 23:02:20|312.05|310.05|312.05|310.05|312.07|310.07|312.05|310.05|8
1726527750000|2024-09-16 23:02:30|312.06|310.06|312.06|310.06|312.07|310.07|312.05|310.05|6
1726527760000|2024-09-16 23:02:40|312.05|310.05|312.05|310.05|312.05|310.05|312.03|310.03|3
1726527780000|2024-09-16 23:03:00|312.04|310.04|312.02|310.02|312.04|310.04|311.97|309.97|4
1726527800000|2024-09-16 23:03:20|311.98|309.98|312.01|310.01|312.01|310.01|311.98|309.98|2
1726527820000|2024-09-16 23:03:40|311.96|309.96|311.98|309.98|311.99|309.99|311.91|309.91|10
1726527830000|2024-09-16 23:03:50|311.99|309.99|312.01|310.01|312.01|310.01|311.99|309.99|7
1726527840000|2024-09-16 23:04:00|312|310|312.02|310.02|312.02|310.02|312|310|19
1726527850000|2024-09-16 23:04:10|312.01|310.01|312.01|310.01|312.02|310.02|312|310|11
1726527860000|2024-09-16 23:04:20|312.02|310.02|312.04|310.04|312.05|310.05|312.02|310.02|3
1726527870000|2024-09-16 23:04:30|312.03|310.03|312.01|310.01|312.04|310.04|312.01|310.01|10
1726527890000|2024-09-16 23:04:50|312.04|310.04|312.06|310.06|312.06|310.06|312.04|310.04|3
1726527900000|2024-09-16 23:05:00|312.08|310.08|312.13|310.13|312.13|310.13|312.07|310.07|7
1726527930000|2024-09-16 23:05:30|312.02|310.02|312.01|310.01|312.02|310.02|312.01|310.01|2
1726527940000|2024-09-16 23:05:40|312.04|310.04|312.05|310.05|312.05|310.05|312.03|310.03|4
1726527950000|2024-09-16 23:05:50|312.08|310.08|312.1|310.1|312.12|310.12|312.08|310.08|8
1726527970000|2024-09-16 23:06:10|312.15|310.15|312.21|310.21|312.21|310.21|312.15|310.15|2
1726527980000|2024-09-16 23:06:20|312.2|310.2|312.21|310.21|312.24|310.24|312.2|310.2|16
1726527990000|2024-09-16 23:06:30|312.2|310.2|312.2|310.2|312.21|310.21|312.2|310.2|3
1726528020000|2024-09-16 23:07:00|312.19|310.19|312.13|310.13|312.19|310.19|312.11|310.11|5
1726528030000|2024-09-16 23:07:10|312.16|310.16|312.22|310.22|312.23|310.23|312.15|310.15|10
1726528040000|2024-09-16 23:07:20|312.21|310.21|312.24|310.24|312.24|310.24|312.21|310.21|11
1726528090000|2024-09-16 23:08:10|312.2|310.2|312.17|310.17|312.2|310.2|312.17|310.17|2
1726528100000|2024-09-16 23:08:20|312.19|310.19|312.18|310.18|312.19|310.19|312.17|310.17|8
1726528110000|2024-09-16 23:08:30|312.19|310.19|312.19|310.19|312.19|310.19|312.18|310.18|7
1726528120000|2024-09-16 23:08:40|312.17|310.17|312.19|310.19|312.2|310.2|312.17|310.17|4
1726528130000|2024-09-16 23:08:50|312.18|310.18|312.18|310.18|312.18|310.18|312.18|310.18|1
1726528140000|2024-09-16 23:09:00|312.19|310.19|312.19|310.19|312.19|310.19|312.19|310.19|1
1726528170000|2024-09-16 23:09:30|312.22|310.22|312.21|310.21|312.22|310.22|312.21|310.21|2
1726528180000|2024-09-16 23:09:40|312.19|310.19|312.19|310.19|312.19|310.19|312.19|310.19|1
1726528190000|2024-09-16 23:09:50|312.21|310.21|312.22|310.22|312.22|310.22|312.21|310.21|2
1726528200000|2024-09-16 23:10:00|312.21|310.21|312.19|310.19|312.21|310.21|312.19|310.19|2
1726528210000|2024-09-16 23:10:10|312.22|310.22|312.21|310.21|312.23|310.23|312.21|310.21|3
1726528230000|2024-09-16 23:10:30|312.19|310.19|312.08|310.08|312.19|310.19|312.08|310.08|15
1726528240000|2024-09-16 23:10:40|312.1|310.1|312.1|310.1|312.1|310.1|312.1|310.1|1
1726528250000|2024-09-16 23:10:50|312.11|310.11|312.14|310.14|312.15|310.15|312.1|310.1|5
1726528270000|2024-09-16 23:11:10|312.16|310.16|312.17|310.17|312.18|310.18|312.15|310.15|9
1726528280000|2024-09-16 23:11:20|312.15|310.15|312.15|310.15|312.15|310.15|312.15|310.15|1
1726528290000|2024-09-16 23:11:30|312.14|310.14|312.14|310.14|312.14|310.14|312.14|310.14|1
1726528300000|2024-09-16 23:11:40|312.09|310.09|312.03|310.03|312.09|310.09|312|310|9
1726528310000|2024-09-16 23:11:50|312.02|310.02|312.01|310.01|312.03|310.03|312.01|310.01|4
1726528320000|2024-09-16 23:12:00|312.02|310.02|312.05|310.05|312.05|310.05|312.01|310.01|5
1726528330000|2024-09-16 23:12:10|312.04|310.04|312.07|310.07|312.07|310.07|312.04|310.04|10
1726528340000|2024-09-16 23:12:20|312.06|310.06|312.06|310.06|312.08|310.08|312.06|310.06|7
1726528350000|2024-09-16 23:12:30|312.05|310.05|312.05|310.05|312.05|310.05|312.05|310.05|1
1726528360000|2024-09-16 23:12:40|311.99|309.99|312.03|310.03|312.03|310.03|311.99|309.99|2
1726528370000|2024-09-16 23:12:50|312.05|310.05|312.03|310.03|312.05|310.05|312.03|310.03|2
1726528380000|2024-09-16 23:13:00|312.07|310.07|312.08|310.08|312.08|310.08|312.06|310.06|9
1726528390000|2024-09-16 23:13:10|312.09|310.09|312.1|310.1|312.11|310.11|312.09|310.09|4
1726528400000|2024-09-16 23:13:20|312.09|310.09|312.07|310.07|312.09|310.09|312.07|310.07|3
1726528410000|2024-09-16 23:13:30|312.1|310.1|312.1|310.1|312.1|310.1|312.1|310.1|1
1726528430000|2024-09-16 23:13:50|312.08|310.08|312.08|310.08|312.08|310.08|312.08|310.08|1
1726528440000|2024-09-16 23:14:00|312.07|310.07|311.96|309.96|312.08|310.08|311.95|309.95|10
1726528450000|2024-09-16 23:14:10|311.95|309.95|311.96|309.96|311.96|309.96|311.95|309.95|4
1726528500000|2024-09-16 23:15:00|311.99|309.99|312|310|312|310|311.98|309.98|4
1726528510000|2024-09-16 23:15:10|312.04|310.04|312.16|310.16|312.16|310.16|312.04|310.04|5
1726528520000|2024-09-16 23:15:20|312.13|310.13|312.12|310.12|312.15|310.15|312.12|310.12|4
1726528530000|2024-09-16 23:15:30|312.04|310.04|312|310|312.04|310.04|312|310|6
1726528550000|2024-09-16 23:15:50|311.99|309.99|312.03|310.03|312.03|310.03|311.99|309.99|9
1726528560000|2024-09-16 23:16:00|312.02|310.02|312.14|310.14|312.14|310.14|312.02|310.02|12
1726528570000|2024-09-16 23:16:10|312.12|310.12|312.11|310.11|312.12|310.12|312.11|310.11|4
1726528580000|2024-09-16 23:16:20|312.13|310.13|312.14|310.14|312.14|310.14|312.13|310.13|2
1726528590000|2024-09-16 23:16:30|312.19|310.19|312.13|310.13|312.19|310.19|312.13|310.13|10
1726528600000|2024-09-16 23:16:40|312.12|310.12|312.15|310.15|312.15|310.15|312.12|310.12|8
1726528610000|2024-09-16 23:16:50|312.16|310.16|312.17|310.17|312.18|310.18|312.16|310.16|10
1726528620000|2024-09-16 23:17:00|312.18|310.18|312.17|310.17|312.18|310.18|312.17|310.17|4
1726528660000|2024-09-16 23:17:40|312.18|310.18|312.17|310.17|312.18|310.18|312.17|310.17|2
1726528710000|2024-09-16 23:18:30|312.19|310.19|312.17|310.17|312.2|310.2|312.17|310.17|5
1726528740000|2024-09-16 23:19:00|312.21|310.21|312.35|310.35|312.35|310.35|312.21|310.21|12
1726528750000|2024-09-16 23:19:10|312.36|310.36|312.45|310.45|312.45|310.45|312.36|310.36|4
1726528760000|2024-09-16 23:19:20|312.44|310.44|312.47|310.47|312.49|310.49|312.44|310.44|16
1726528770000|2024-09-16 23:19:30|312.46|310.46|312.44|310.44|312.48|310.48|312.44|310.44|17
1726528790000|2024-09-16 23:19:50|312.5|310.5|312.51|310.51|312.51|310.51|312.48|310.48|9
1726528800000|2024-09-16 23:20:00|312.5|310.5|312.51|310.51|312.52|310.52|312.49|310.49|12
1726528810000|2024-09-16 23:20:10|312.52|310.52|312.55|310.55|312.55|310.55|312.52|310.52|9
1726528820000|2024-09-16 23:20:20|312.51|310.51|312.44|310.44|312.51|310.51|312.44|310.44|8
1726528830000|2024-09-16 23:20:30|312.45|310.45|312.52|310.52|312.55|310.55|312.45|310.45|17
1726528850000|2024-09-16 23:20:50|312.53|310.53|312.63|310.63|312.63|310.63|312.53|310.53|12
1726528860000|2024-09-16 23:21:00|312.68|310.68|312.68|310.68|312.7|310.7|312.68|310.68|5
1726528870000|2024-09-16 23:21:10|312.7|310.7|312.69|310.69|312.71|310.71|312.65|310.65|25
1726528880000|2024-09-16 23:21:20|312.68|310.68|312.69|310.69|312.72|310.72|312.67|310.67|12
1726528900000|2024-09-16 23:21:40|312.64|310.64|312.64|310.64|312.64|310.64|312.64|310.64|1
1726528910000|2024-09-16 23:21:50|312.57|310.57|312.53|310.53|312.57|310.57|312.53|310.53|3
1726528940000|2024-09-16 23:22:20|312.56|310.56|312.65|310.65|312.65|310.65|312.56|310.56|2
1726528960000|2024-09-16 23:22:40|312.68|310.68|312.65|310.65|312.68|310.68|312.65|310.65|5
1726528980000|2024-09-16 23:23:00|312.67|310.67|312.78|310.78|312.78|310.78|312.67|310.67|8
1726529010000|2024-09-16 23:23:30|312.79|310.79|312.81|310.81|312.81|310.81|312.79|310.79|4
1726529020000|2024-09-16 23:23:40|312.79|310.79|312.8|310.8|312.8|310.8|312.79|310.79|2
1726529030000|2024-09-16 23:23:50|312.75|310.75|312.76|310.76|312.77|310.77|312.75|310.75|6
1726529040000|2024-09-16 23:24:00|312.77|310.77|312.8|310.8|312.8|310.8|312.76|310.76|11
1726529050000|2024-09-16 23:24:10|312.81|310.81|312.8|310.8|312.82|310.82|312.8|310.8|4
1726529060000|2024-09-16 23:24:20|312.77|310.77|312.76|310.76|312.77|310.77|312.76|310.76|2
1726529070000|2024-09-16 23:24:30|312.77|310.77|312.76|310.76|312.77|310.77|312.76|310.76|4
1726529090000|2024-09-16 23:24:50|312.78|310.78|312.8|310.8|312.81|310.81|312.78|310.78|9
1726529100000|2024-09-16 23:25:00|312.81|310.81|312.81|310.81|312.81|310.81|312.78|310.78|7
1726529120000|2024-09-16 23:25:20|312.79|310.79|312.77|310.77|312.79|310.79|312.77|310.77|3
1726529130000|2024-09-16 23:25:30|312.76|310.76|312.75|310.75|312.76|310.76|312.75|310.75|2
1726529160000|2024-09-16 23:26:00|312.78|310.78|312.78|310.78|312.79|310.79|312.78|310.78|3
1726529200000|2024-09-16 23:26:40|312.79|310.79|312.8|310.8|312.81|310.81|312.79|310.79|5
1726529210000|2024-09-16 23:26:50|312.79|310.79|312.78|310.78|312.8|310.8|312.78|310.78|4
1726529220000|2024-09-16 23:27:00|312.79|310.79|312.79|310.79|312.81|310.81|312.79|310.79|8
1726529230000|2024-09-16 23:27:10|312.8|310.8|312.81|310.81|312.81|310.81|312.8|310.8|2
1726529290000|2024-09-16 23:28:10|312.78|310.78|312.78|310.78|312.78|310.78|312.78|310.78|1
1726529300000|2024-09-16 23:28:20|312.77|310.77|312.75|310.75|312.77|310.77|312.75|310.75|3
1726529410000|2024-09-16 23:30:10|312.78|310.78|312.77|310.77|312.78|310.78|312.75|310.75|11
1726529420000|2024-09-16 23:30:20|312.78|310.78|312.78|310.78|312.79|310.79|312.78|310.78|3
1726529450000|2024-09-16 23:30:50|312.77|310.77|312.77|310.77|312.77|310.77|312.77|310.77|1
1726529460000|2024-09-16 23:31:00|312.78|310.78|312.81|310.81|312.81|310.81|312.78|310.78|3
1726529490000|2024-09-16 23:31:30|312.82|310.82|312.83|310.83|312.83|310.83|312.82|310.82|2
1726529500000|2024-09-16 23:31:40|312.84|310.84|312.83|310.83|312.84|310.84|312.83|310.83|2
1726529510000|2024-09-16 23:31:50|312.79|310.79|312.81|310.81|312.81|310.81|312.79|310.79|3
1726529520000|2024-09-16 23:32:00|312.8|310.8|312.81|310.81|312.81|310.81|312.8|310.8|10
1726529560000|2024-09-16 23:32:40|312.82|310.82|312.84|310.84|312.84|310.84|312.82|310.82|3
1726529570000|2024-09-16 23:32:50|312.85|310.85|312.89|310.89|312.89|310.89|312.85|310.85|5
1726529580000|2024-09-16 23:33:00|312.87|310.87|312.88|310.88|312.89|310.89|312.87|310.87|4
1726529590000|2024-09-16 23:33:10|312.89|310.89|312.86|310.86|312.89|310.89|312.86|310.86|2
1726529630000|2024-09-16 23:33:50|312.82|310.82|312.82|310.82|312.82|310.82|312.81|310.81|3
1726529640000|2024-09-16 23:34:00|312.83|310.83|312.84|310.84|312.84|310.84|312.83|310.83|2
1726529650000|2024-09-16 23:34:10|312.85|310.85|312.88|310.88|312.88|310.88|312.85|310.85|2
1726529660000|2024-09-16 23:34:20|312.89|310.89|312.9|310.9|312.9|310.9|312.88|310.88|4
1726529670000|2024-09-16 23:34:30|312.88|310.88|312.89|310.89|312.89|310.89|312.88|310.88|2
1726529680000|2024-09-16 23:34:40|312.93|310.93|312.97|310.97|312.97|310.97|312.93|310.93|5
1726529700000|2024-09-16 23:35:00|312.94|310.94|312.96|310.96|312.96|310.96|312.94|310.94|3
1726529710000|2024-09-16 23:35:10|312.9|310.9|312.96|310.96|312.96|310.96|312.9|310.9|8
1726529720000|2024-09-16 23:35:20|312.97|310.97|312.95|310.95|312.97|310.97|312.91|310.91|3
1726529730000|2024-09-16 23:35:30|312.96|310.96|312.96|310.96|312.96|310.96|312.96|310.96|1
1726529740000|2024-09-16 23:35:40|312.94|310.94|312.94|310.94|312.94|310.94|312.94|310.94|1
1726529750000|2024-09-16 23:35:50|312.92|310.92|312.92|310.92|312.92|310.92|312.92|310.92|1
1726529770000|2024-09-16 23:36:10|312.93|310.93|312.93|310.93|312.93|310.93|312.93|310.93|1
1726529830000|2024-09-16 23:37:10|312.94|310.94|312.94|310.94|312.94|310.94|312.94|310.94|1
1726529840000|2024-09-16 23:37:20|312.95|310.95|312.95|310.95|312.95|310.95|312.95|310.95|1
1726529860000|2024-09-16 23:37:40|312.94|310.94|312.94|310.94|312.94|310.94|312.94|310.94|1
1726529870000|2024-09-16 23:37:50|312.91|310.91|312.91|310.91|312.93|310.93|312.91|310.91|3
1726529880000|2024-09-16 23:38:00|312.88|310.88|312.88|310.88|312.88|310.88|312.88|310.88|1
1726529890000|2024-09-16 23:38:10|312.89|310.89|312.89|310.89|312.89|310.89|312.89|310.89|1
1726529940000|2024-09-16 23:39:00|312.88|310.88|312.91|310.91|312.92|310.92|312.88|310.88|4
1726529950000|2024-09-16 23:39:10|312.89|310.89|312.91|310.91|312.91|310.91|312.88|310.88|3
1726529970000|2024-09-16 23:39:30|312.88|310.88|312.88|310.88|312.91|310.91|312.88|310.88|3
1726529990000|2024-09-16 23:39:50|312.91|310.91|312.93|310.93|312.93|310.93|312.91|310.91|2
1726530000000|2024-09-16 23:40:00|312.88|310.88|312.89|310.89|312.89|310.89|312.88|310.88|4
1726530010000|2024-09-16 23:40:10|312.9|310.9|312.88|310.88|312.9|310.9|312.88|310.88|5
1726530020000|2024-09-16 23:40:20|312.9|310.9|312.88|310.88|312.9|310.9|312.88|310.88|2
1726530030000|2024-09-16 23:40:30|312.86|310.86|312.84|310.84|312.86|310.86|312.84|310.84|2
1726530040000|2024-09-16 23:40:40|312.85|310.85|312.87|310.87|312.87|310.87|312.84|310.84|10
1726530050000|2024-09-16 23:40:50|312.86|310.86|312.86|310.86|312.86|310.86|312.86|310.86|1
1726530070000|2024-09-16 23:41:10|312.87|310.87|312.87|310.87|312.87|310.87|312.86|310.86|3
1726530080000|2024-09-16 23:41:20|312.88|310.88|312.87|310.87|312.88|310.88|312.87|310.87|2
1726530090000|2024-09-16 23:41:30|312.86|310.86|312.87|310.87|312.87|310.87|312.86|310.86|2
1726530110000|2024-09-16 23:41:50|312.88|310.88|312.95|310.95|312.95|310.95|312.88|310.88|6
1726530120000|2024-09-16 23:42:00|312.92|310.92|312.97|310.97|312.97|310.97|312.92|310.92|3
1726530140000|2024-09-16 23:42:20|312.99|310.99|312.96|310.96|312.99|310.99|312.94|310.94|5
1726530160000|2024-09-16 23:42:40|312.94|310.94|312.94|310.94|312.94|310.94|312.94|310.94|1
1726530170000|2024-09-16 23:42:50|312.95|310.95|312.96|310.96|312.96|310.96|312.95|310.95|2
1726530180000|2024-09-16 23:43:00|312.97|310.97|313|311|313|311|312.97|310.97|3
1726530200000|2024-09-16 23:43:20|312.97|310.97|313.01|311.01|313.01|311.01|312.97|310.97|5
1726530220000|2024-09-16 23:43:40|313.12|311.12|313.1|311.1|313.14|311.14|313.09|311.09|5
1726530230000|2024-09-16 23:43:50|313.11|311.11|313.09|311.09|313.11|311.11|313.09|311.09|3
1726530240000|2024-09-16 23:44:00|313.06|311.06|313.09|311.09|313.09|311.09|313.06|311.06|6
1726530250000|2024-09-16 23:44:10|313.08|311.08|313.07|311.07|313.08|311.08|313.07|311.07|2
1726530260000|2024-09-16 23:44:20|313.08|311.08|313.07|311.07|313.08|311.08|313.07|311.07|10
1726530270000|2024-09-16 23:44:30|313.08|311.08|313.07|311.07|313.08|311.08|313.07|311.07|10
1726530280000|2024-09-16 23:44:40|313.08|311.08|313.11|311.11|313.13|311.13|313.07|311.07|7
1726530290000|2024-09-16 23:44:50|313.08|311.08|313.06|311.06|313.08|311.08|313.06|311.06|2
1726530300000|2024-09-16 23:45:00|313.05|311.05|313.03|311.03|313.05|311.05|313.01|311.01|5
1726530310000|2024-09-16 23:45:10|313.04|311.04|313.03|311.03|313.04|311.04|313.03|311.03|2
1726530320000|2024-09-16 23:45:20|313.06|311.06|313.15|311.15|313.16|311.16|313.06|311.06|4
1726530340000|2024-09-16 23:45:40|313.2|311.2|313.22|311.22|313.24|311.24|313.18|311.18|11
1726530350000|2024-09-16 23:45:50|313.23|311.23|313.24|311.24|313.24|311.24|313.22|311.22|8
1726530360000|2024-09-16 23:46:00|313.23|311.23|313.26|311.26|313.27|311.27|313.22|311.22|13
1726530370000|2024-09-16 23:46:10|313.27|311.27|313.26|311.26|313.27|311.27|313.25|311.25|6
1726530380000|2024-09-16 23:46:20|313.24|311.24|313.29|311.29|313.29|311.29|313.24|311.24|6
1726530390000|2024-09-16 23:46:30|313.28|311.28|313.3|311.3|313.33|311.33|313.27|311.27|10
1726530400000|2024-09-16 23:46:40|313.27|311.27|313.27|311.27|313.27|311.27|313.27|311.27|1
1726530410000|2024-09-16 23:46:50|313.28|311.28|313.3|311.3|313.3|311.3|313.28|311.28|3
1726530420000|2024-09-16 23:47:00|313.43|311.43|313.46|311.46|313.46|311.46|313.43|311.43|5
1726530430000|2024-09-16 23:47:10|313.47|311.47|313.49|311.49|313.49|311.49|313.47|311.47|2
1726530440000|2024-09-16 23:47:20|313.52|311.52|313.52|311.52|313.52|311.52|313.52|311.52|1
1726530450000|2024-09-16 23:47:30|313.53|311.53|313.63|311.63|313.63|311.63|313.53|311.53|10
1726530460000|2024-09-16 23:47:40|313.61|311.61|313.66|311.66|313.68|311.68|313.61|311.61|5
1726530470000|2024-09-16 23:47:50|313.67|311.67|313.69|311.69|313.7|311.7|313.66|311.66|23
1726530480000|2024-09-16 23:48:00|313.7|311.7|313.67|311.67|313.7|311.7|313.66|311.66|7
1726530490000|2024-09-16 23:48:10|313.66|311.66|313.67|311.67|313.7|311.7|313.66|311.66|12
1726530500000|2024-09-16 23:48:20|313.66|311.66|313.66|311.66|313.66|311.66|313.66|311.66|1
1726530510000|2024-09-16 23:48:30|313.65|311.65|313.63|311.63|313.67|311.67|313.63|311.63|5
1726530520000|2024-09-16 23:48:40|313.65|311.65|313.63|311.63|313.65|311.65|313.63|311.63|5
1726530540000|2024-09-16 23:49:00|313.58|311.58|313.47|311.47|313.58|311.58|313.47|311.47|4
1726530550000|2024-09-16 23:49:10|313.48|311.48|313.48|311.48|313.48|311.48|313.48|311.48|1
1726530560000|2024-09-16 23:49:20|313.5|311.5|313.48|311.48|313.5|311.5|313.48|311.48|5
1726530570000|2024-09-16 23:49:30|313.45|311.45|313.44|311.44|313.45|311.45|313.44|311.44|2
1726530590000|2024-09-16 23:49:50|313.37|311.37|313.33|311.33|313.37|311.37|313.33|311.33|3
1726530600000|2024-09-16 23:50:00|313.34|311.34|313.33|311.33|313.34|311.34|313.33|311.33|2
1726530610000|2024-09-16 23:50:10|313.32|311.32|313.36|311.36|313.39|311.39|313.32|311.32|16
1726530620000|2024-09-16 23:50:20|313.37|311.37|313.37|311.37|313.38|311.38|313.36|311.36|9
1726530630000|2024-09-16 23:50:30|313.24|311.24|313.27|311.27|313.29|311.29|313.24|311.24|6
1726530640000|2024-09-16 23:50:40|313.26|311.26|313.23|311.23|313.26|311.26|313.23|311.23|9
1726530650000|2024-09-16 23:50:50|313.25|311.25|313.3|311.3|313.3|311.3|313.25|311.25|8
1726530660000|2024-09-16 23:51:00|313.29|311.29|313.28|311.28|313.3|311.3|313.28|311.28|4
1726530670000|2024-09-16 23:51:10|313.27|311.27|313.31|311.31|313.32|311.32|313.21|311.21|12
1726530680000|2024-09-16 23:51:20|313.3|311.3|313.29|311.29|313.3|311.3|313.29|311.29|2
1726530690000|2024-09-16 23:51:30|313.28|311.28|313.3|311.3|313.31|311.31|313.28|311.28|7
1726530700000|2024-09-16 23:51:40|313.31|311.31|313.32|311.32|313.34|311.34|313.3|311.3|19
1726530710000|2024-09-16 23:51:50|313.33|311.33|313.3|311.3|313.33|311.33|313.3|311.3|4
1726530720000|2024-09-16 23:52:00|313.31|311.31|313.33|311.33|313.33|311.33|313.31|311.31|9
1726530730000|2024-09-16 23:52:10|313.32|311.32|313.34|311.34|313.34|311.34|313.32|311.32|7
1726530740000|2024-09-16 23:52:20|313.33|311.33|313.31|311.31|313.33|311.33|313.31|311.31|3
1726530750000|2024-09-16 23:52:30|313.24|311.24|313.24|311.24|313.24|311.24|313.24|311.24|1
1726530760000|2024-09-16 23:52:40|313.28|311.28|313.28|311.28|313.28|311.28|313.28|311.28|1
1726530770000|2024-09-16 23:52:50|313.29|311.29|313.3|311.3|313.3|311.3|313.29|311.29|2
1726530780000|2024-09-16 23:53:00|313.29|311.29|313.29|311.29|313.29|311.29|313.29|311.29|1
1726530790000|2024-09-16 23:53:10|313.3|311.3|313.29|311.29|313.31|311.31|313.29|311.29|4
1726530800000|2024-09-16 23:53:20|313.23|311.23|313.15|311.15|313.23|311.23|313.15|311.15|16
1726530810000|2024-09-16 23:53:30|313.16|311.16|313.16|311.16|313.16|311.16|313.15|311.15|3
1726530850000|2024-09-16 23:54:10|313.2|311.2|313.2|311.2|313.2|311.2|313.2|311.2|1
1726530860000|2024-09-16 23:54:20|313.22|311.22|313.16|311.16|313.22|311.22|313.16|311.16|19
1726530870000|2024-09-16 23:54:30|313.17|311.17|313.17|311.17|313.18|311.18|313.17|311.17|5
1726530890000|2024-09-16 23:54:50|313.15|311.15|313.18|311.18|313.18|311.18|313.15|311.15|2
1726530910000|2024-09-16 23:55:10|313.13|311.13|313.08|311.08|313.13|311.13|313.07|311.07|11
1726530920000|2024-09-16 23:55:20|313.07|311.07|313.08|311.08|313.08|311.08|313.07|311.07|6
1726530930000|2024-09-16 23:55:30|313.07|311.07|313.1|311.1|313.11|311.11|313.06|311.06|7
1726530940000|2024-09-16 23:55:40|313.09|311.09|313.09|311.09|313.1|311.1|313.09|311.09|5
1726530950000|2024-09-16 23:55:50|313.06|311.06|313.07|311.07|313.07|311.07|313.06|311.06|2
1726530960000|2024-09-16 23:56:00|313.09|311.09|313.09|311.09|313.11|311.11|313.09|311.09|5
1726530970000|2024-09-16 23:56:10|313.05|311.05|312.98|310.98|313.05|311.05|312.98|310.98|3
1726530980000|2024-09-16 23:56:20|312.96|310.96|312.97|310.97|312.97|310.97|312.96|310.96|6
1726530990000|2024-09-16 23:56:30|312.96|310.96|312.88|310.88|312.97|310.97|312.87|310.87|10
1726531000000|2024-09-16 23:56:40|312.89|310.89|312.89|310.89|312.89|310.89|312.89|310.89|1
1726531010000|2024-09-16 23:56:50|312.88|310.88|312.91|310.91|312.92|310.92|312.88|310.88|16
1726531020000|2024-09-16 23:57:00|312.92|310.92|312.94|310.94|312.94|310.94|312.91|310.91|5
1726531030000|2024-09-16 23:57:10|312.95|310.95|312.96|310.96|312.96|310.96|312.95|310.95|6
1726531040000|2024-09-16 23:57:20|312.95|310.95|312.97|310.97|312.97|310.97|312.95|310.95|11
1726531050000|2024-09-16 23:57:30|312.96|310.96|312.96|310.96|312.97|310.97|312.96|310.96|7
1726531070000|2024-09-16 23:57:50|312.93|310.93|312.85|310.85|312.93|310.93|312.84|310.84|7
1726531080000|2024-09-16 23:58:00|312.84|310.84|312.85|310.85|312.85|310.85|312.83|310.83|3
1726531090000|2024-09-16 23:58:10|312.86|310.86|312.87|310.87|312.87|310.87|312.86|310.86|4
1726531100000|2024-09-16 23:58:20|312.86|310.86|312.87|310.87|312.87|310.87|312.86|310.86|4
1726531110000|2024-09-16 23:58:30|312.85|310.85|312.85|310.85|312.86|310.86|312.83|310.83|13
1726531120000|2024-09-16 23:58:40|312.84|310.84|312.86|310.86|312.86|310.86|312.84|310.84|5
1726531130000|2024-09-16 23:58:50|312.85|310.85|312.75|310.75|312.86|310.86|312.75|310.75|8
1726531140000|2024-09-16 23:59:00|312.76|310.76|312.79|310.79|312.79|310.79|312.75|310.75|5
1726531150000|2024-09-16 23:59:10|312.82|310.82|312.82|310.82|312.82|310.82|312.81|310.81|3
1726531160000|2024-09-16 23:59:20|312.8|310.8|312.82|310.82|312.83|310.83|312.8|310.8|6
1726531170000|2024-09-16 23:59:30|312.83|310.83|312.83|310.83|312.83|310.83|312.82|310.82|9
1726531180000|2024-09-16 23:59:40|312.82|310.82|312.84|310.84|312.84|310.84|312.82|310.82|9
1726531190000|2024-09-16 23:59:50|312.83|310.83|312.84|310.84|312.84|310.84|312.83|310.83|4
1726531200000|2024-09-17 00:00:00|312.85|310.85|312.84|310.84|312.88|310.88|312.84|310.84|6
1726531210000|2024-09-17 00:00:10|312.79|310.79|312.73|310.73|312.79|310.79|312.73|310.73|3
1726531220000|2024-09-17 00:00:20|312.71|310.71|312.47|310.47|312.75|310.75|312.46|310.46|11
1726531230000|2024-09-17 00:00:30|312.48|310.48|312.52|310.52|312.52|310.52|312.48|310.48|10
1726531240000|2024-09-17 00:00:40|312.53|310.53|312.6|310.6|312.6|310.6|312.53|310.53|9
1726531250000|2024-09-17 00:00:50|312.59|310.59|312.59|310.59|312.59|310.59|312.55|310.55|11
1726531260000|2024-09-17 00:01:00|312.57|310.57|312.58|310.58|312.61|310.61|312.57|310.57|8
1726531270000|2024-09-17 00:01:10|312.6|310.6|312.44|310.44|312.61|310.61|312.44|310.44|10
1726531280000|2024-09-17 00:01:20|312.4|310.4|312.48|310.48|312.48|310.48|312.3|310.3|13
1726531290000|2024-09-17 00:01:30|312.47|310.47|312.34|310.34|312.47|310.47|312.34|310.34|6
1726531300000|2024-09-17 00:01:40|312.35|310.35|312.36|310.36|312.37|310.37|312.34|310.34|10
1726531310000|2024-09-17 00:01:50|312.35|310.35|312.29|310.29|312.35|310.35|312.29|310.29|6
1726531320000|2024-09-17 00:02:00|312.28|310.28|312.36|310.36|312.37|310.37|312.28|310.28|6
1726531330000|2024-09-17 00:02:10|312.34|310.34|312.37|310.37|312.37|310.37|312.34|310.34|8
1726531340000|2024-09-17 00:02:20|312.38|310.38|312.49|310.49|312.49|310.49|312.38|310.38|8
1726531350000|2024-09-17 00:02:30|312.5|310.5|312.51|310.51|312.52|310.52|312.49|310.49|5
1726531360000|2024-09-17 00:02:40|312.52|310.52|312.57|310.57|312.57|310.57|312.52|310.52|8
1726531370000|2024-09-17 00:02:50|312.59|310.59|312.61|310.61|312.62|310.62|312.58|310.58|11
1726531380000|2024-09-17 00:03:00|312.6|310.6|312.69|310.69|312.69|310.69|312.59|310.59|10
1726531390000|2024-09-17 00:03:10|312.68|310.68|312.68|310.68|312.69|310.69|312.65|310.65|8
1726531400000|2024-09-17 00:03:20|312.67|310.67|312.65|310.65|312.67|310.67|312.65|310.65|3
1726531410000|2024-09-17 00:03:30|312.63|310.63|312.66|310.66|312.67|310.67|312.59|310.59|10
1726531420000|2024-09-17 00:03:40|312.65|310.65|312.65|310.65|312.67|310.67|312.65|310.65|3
1726531440000|2024-09-17 00:04:00|312.59|310.59|312.57|310.57|312.59|310.59|312.56|310.56|14
1726531450000|2024-09-17 00:04:10|312.56|310.56|312.57|310.57|312.57|310.57|312.56|310.56|12
1726531460000|2024-09-17 00:04:20|312.58|310.58|312.63|310.63|312.63|310.63|312.58|310.58|3
1726531470000|2024-09-17 00:04:30|312.67|310.67|312.63|310.63|312.67|310.67|312.63|310.63|4
1726531480000|2024-09-17 00:04:40|312.65|310.65|312.67|310.67|312.68|310.68|312.65|310.65|4
1726531490000|2024-09-17 00:04:50|312.68|310.68|312.69|310.69|312.69|310.69|312.67|310.67|6
1726531500000|2024-09-17 00:05:00|312.71|310.71|312.79|310.79|312.8|310.8|312.7|310.7|12
1726531510000|2024-09-17 00:05:10|312.8|310.8|312.78|310.78|312.81|310.81|312.78|310.78|8
1726531520000|2024-09-17 00:05:20|312.79|310.79|312.79|310.79|312.79|310.79|312.78|310.78|5
1726531530000|2024-09-17 00:05:30|312.78|310.78|312.78|310.78|312.79|310.79|312.78|310.78|7
1726531550000|2024-09-17 00:05:50|312.76|310.76|312.73|310.73|312.76|310.76|312.71|310.71|6
1726531560000|2024-09-17 00:06:00|312.74|310.74|312.76|310.76|312.76|310.76|312.73|310.73|6
1726531570000|2024-09-17 00:06:10|312.78|310.78|312.75|310.75|312.78|310.78|312.75|310.75|4
1726531580000|2024-09-17 00:06:20|312.76|310.76|312.65|310.65|312.76|310.76|312.63|310.63|6
1726531590000|2024-09-17 00:06:30|312.64|310.64|312.66|310.66|312.66|310.66|312.64|310.64|7
1726531600000|2024-09-17 00:06:40|312.67|310.67|312.67|310.67|312.67|310.67|312.67|310.67|1
1726531610000|2024-09-17 00:06:50|312.69|310.69|312.67|310.67|312.7|310.7|312.66|310.66|12
1726531620000|2024-09-17 00:07:00|312.68|310.68|312.69|310.69|312.69|310.69|312.67|310.67|4
1726531630000|2024-09-17 00:07:10|312.7|310.7|312.67|310.67|312.7|310.7|312.67|310.67|5
1726531640000|2024-09-17 00:07:20|312.68|310.68|312.69|310.69|312.69|310.69|312.68|310.68|4
1726531650000|2024-09-17 00:07:30|312.7|310.7|312.83|310.83|312.83|310.83|312.69|310.69|10
1726531660000|2024-09-17 00:07:40|312.81|310.81|312.84|310.84|312.84|310.84|312.81|310.81|5
1726531670000|2024-09-17 00:07:50|312.82|310.82|312.81|310.81|312.82|310.82|312.79|310.79|8
1726531680000|2024-09-17 00:08:00|312.8|310.8|312.8|310.8|312.81|310.81|312.8|310.8|15
1726531690000|2024-09-17 00:08:10|312.81|310.81|312.8|310.8|312.81|310.81|312.78|310.78|5
1726531700000|2024-09-17 00:08:20|312.72|310.72|312.69|310.69|312.72|310.72|312.68|310.68|5
1726531710000|2024-09-17 00:08:30|312.68|310.68|312.67|310.67|312.69|310.69|312.65|310.65|7
1726531720000|2024-09-17 00:08:40|312.66|310.66|312.72|310.72|312.72|310.72|312.65|310.65|6
1726531730000|2024-09-17 00:08:50|312.74|310.74|312.81|310.81|312.81|310.81|312.74|310.74|4
1726531740000|2024-09-17 00:09:00|312.82|310.82|312.93|310.93|312.94|310.94|312.82|310.82|7
1726531750000|2024-09-17 00:09:10|312.91|310.91|312.9|310.9|312.91|310.91|312.9|310.9|2
1726531760000|2024-09-17 00:09:20|312.91|310.91|312.89|310.89|312.91|310.91|312.88|310.88|6
1726531770000|2024-09-17 00:09:30|312.88|310.88|312.79|310.79|312.89|310.89|312.79|310.79|8
1726531780000|2024-09-17 00:09:40|312.85|310.85|312.86|310.86|312.86|310.86|312.84|310.84|4
1726531790000|2024-09-17 00:09:50|312.84|310.84|312.74|310.74|312.84|310.84|312.74|310.74|5
1726531800000|2024-09-17 00:10:00|312.72|310.72|312.68|310.68|312.72|310.72|312.68|310.68|13
1726531810000|2024-09-17 00:10:10|312.67|310.67|312.75|310.75|312.75|310.75|312.67|310.67|12
1726531820000|2024-09-17 00:10:20|312.74|310.74|312.73|310.73|312.76|310.76|312.71|310.71|11
1726531830000|2024-09-17 00:10:30|312.74|310.74|312.83|310.83|312.84|310.84|312.73|310.73|9
1726531840000|2024-09-17 00:10:40|312.84|310.84|312.91|310.91|312.91|310.91|312.83|310.83|7
1726531850000|2024-09-17 00:10:50|312.9|310.9|312.92|310.92|312.92|310.92|312.89|310.89|8
1726531870000|2024-09-17 00:11:10|312.93|310.93|312.93|310.93|312.93|310.93|312.93|310.93|1
1726531880000|2024-09-17 00:11:20|312.92|310.92|312.93|310.93|312.93|310.93|312.92|310.92|8
1726531890000|2024-09-17 00:11:30|312.99|310.99|312.97|310.97|313|311|312.97|310.97|5
1726531900000|2024-09-17 00:11:40|312.98|310.98|313.09|311.09|313.09|311.09|312.98|310.98|6
1726531910000|2024-09-17 00:11:50|313.08|311.08|313.09|311.09|313.13|311.13|313.06|311.06|12
1726531920000|2024-09-17 00:12:00|313.08|311.08|313.07|311.07|313.08|311.08|313.06|311.06|8
1726531930000|2024-09-17 00:12:10|313.06|311.06|313.06|311.06|313.06|311.06|313.06|311.06|1
1726531940000|2024-09-17 00:12:20|313.07|311.07|313.06|311.06|313.07|311.07|313.06|311.06|6
1726531950000|2024-09-17 00:12:30|313.07|311.07|313.08|311.08|313.08|311.08|313.06|311.06|6
1726531960000|2024-09-17 00:12:40|313.07|311.07|313.08|311.08|313.09|311.09|313.07|311.07|4
1726531970000|2024-09-17 00:12:50|313.09|311.09|313.15|311.15|313.18|311.18|313.09|311.09|4
1726531980000|2024-09-17 00:13:00|313.14|311.14|313.16|311.16|313.17|311.17|313.14|311.14|4
1726531990000|2024-09-17 00:13:10|313.17|311.17|313.16|311.16|313.17|311.17|313.12|311.12|3
1726532000000|2024-09-17 00:13:20|313.1|311.1|313.07|311.07|313.1|311.1|313.07|311.07|2
1726532020000|2024-09-17 00:13:40|313.09|311.09|313.08|311.08|313.1|311.1|313.08|311.08|4
1726532030000|2024-09-17 00:13:50|313.1|311.1|313.07|311.07|313.1|311.1|313.07|311.07|3
1726532040000|2024-09-17 00:14:00|313.01|311.01|313.02|311.02|313.02|311.02|313.01|311.01|2
1726532050000|2024-09-17 00:14:10|313.06|311.06|313.07|311.07|313.09|311.09|313.06|311.06|9
1726532060000|2024-09-17 00:14:20|313.08|311.08|313.09|311.09|313.1|311.1|313.07|311.07|5
1726532070000|2024-09-17 00:14:30|313.07|311.07|313.09|311.09|313.1|311.1|313.07|311.07|4
1726532080000|2024-09-17 00:14:40|313.1|311.1|313.02|311.02|313.1|311.1|313.02|311.02|6
1726532090000|2024-09-17 00:14:50|313.04|311.04|313.04|311.04|313.04|311.04|313.04|311.04|1
1726532100000|2024-09-17 00:15:00|313.05|311.05|313.04|311.04|313.18|311.18|313.04|311.04|8
1726532110000|2024-09-17 00:15:10|313.05|311.05|313.07|311.07|313.08|311.08|313.05|311.05|8
1726532120000|2024-09-17 00:15:20|313.08|311.08|313.09|311.09|313.1|311.1|313.08|311.08|5
1726532130000|2024-09-17 00:15:30|313.1|311.1|313.21|311.21|313.21|311.21|313.1|311.1|4
1726532140000|2024-09-17 00:15:40|313.2|311.2|313.2|311.2|313.21|311.21|313.2|311.2|7
1726532150000|2024-09-17 00:15:50|313.19|311.19|313.2|311.2|313.21|311.21|313.19|311.19|10
1726532160000|2024-09-17 00:16:00|313.21|311.21|313.31|311.31|313.32|311.32|313.2|311.2|13
1726532170000|2024-09-17 00:16:10|313.32|311.32|313.26|311.26|313.32|311.32|313.24|311.24|12
1726532180000|2024-09-17 00:16:20|313.28|311.28|313.28|311.28|313.28|311.28|313.26|311.26|5
1726532190000|2024-09-17 00:16:30|313.3|311.3|313.28|311.28|313.3|311.3|313.28|311.28|7
1726532200000|2024-09-17 00:16:40|313.29|311.29|313.3|311.3|313.3|311.3|313.29|311.29|4
1726532210000|2024-09-17 00:16:50|313.31|311.31|313.35|311.35|313.37|311.37|313.3|311.3|9
1726532220000|2024-09-17 00:17:00|313.31|311.31|313.18|311.18|313.31|311.31|313.18|311.18|8
1726532230000|2024-09-17 00:17:10|313.14|311.14|313.02|311.02|313.14|311.14|312.98|310.98|12
1726532240000|2024-09-17 00:17:20|313.03|311.03|313.06|311.06|313.06|311.06|313.02|311.02|12
1726532250000|2024-09-17 00:17:30|313.07|311.07|313|311|313.07|311.07|313|311|6
1726532260000|2024-09-17 00:17:40|313.02|311.02|313.02|311.02|313.04|311.04|312.91|310.91|11
1726532270000|2024-09-17 00:17:50|313.01|311.01|313.08|311.08|313.08|311.08|313.01|311.01|11
1726532280000|2024-09-17 00:18:00|313.09|311.09|313.07|311.07|313.09|311.09|313.06|311.06|7
1726532290000|2024-09-17 00:18:10|313.08|311.08|313.09|311.09|313.09|311.09|313.07|311.07|11
1726532300000|2024-09-17 00:18:20|313.1|311.1|313.2|311.2|313.2|311.2|313.1|311.1|5
1726532310000|2024-09-17 00:18:30|313.21|311.21|313.25|311.25|313.27|311.27|313.21|311.21|10
1726532320000|2024-09-17 00:18:40|313.26|311.26|313.28|311.28|313.29|311.29|313.26|311.26|8
1726532330000|2024-09-17 00:18:50|313.29|311.29|313.3|311.3|313.3|311.3|313.28|311.28|6
1726532340000|2024-09-17 00:19:00|313.33|311.33|313.31|311.31|313.35|311.35|313.3|311.3|10
1726532350000|2024-09-17 00:19:10|313.26|311.26|313.3|311.3|313.3|311.3|313.26|311.26|6
1726532360000|2024-09-17 00:19:20|313.31|311.31|313.36|311.36|313.36|311.36|313.3|311.3|6
1726532370000|2024-09-17 00:19:30|313.37|311.37|313.37|311.37|313.37|311.37|313.36|311.36|5
1726532380000|2024-09-17 00:19:40|313.36|311.36|313.36|311.36|313.37|311.37|313.36|311.36|15
1726532390000|2024-09-17 00:19:50|313.35|311.35|313.35|311.35|313.35|311.35|313.35|311.35|1
1726532400000|2024-09-17 00:20:00|313.28|311.28|313.34|311.34|313.34|311.34|313.28|311.28|6
1726532410000|2024-09-17 00:20:10|313.33|311.33|313.35|311.35|313.35|311.35|313.33|311.33|7
1726532420000|2024-09-17 00:20:20|313.34|311.34|313.35|311.35|313.36|311.36|313.34|311.34|12
1726532430000|2024-09-17 00:20:30|313.36|311.36|313.35|311.35|313.36|311.36|313.35|311.35|14
1726532440000|2024-09-17 00:20:40|313.34|311.34|313.28|311.28|313.34|311.34|313.25|311.25|6
1726532450000|2024-09-17 00:20:50|313.29|311.29|313.28|311.28|313.29|311.29|313.28|311.28|6
1726532460000|2024-09-17 00:21:00|313.29|311.29|313.27|311.27|313.29|311.29|313.27|311.27|11
1726532470000|2024-09-17 00:21:10|313.28|311.28|313.27|311.27|313.28|311.28|313.27|311.27|4
1726532480000|2024-09-17 00:21:20|313.28|311.28|313.37|311.37|313.37|311.37|313.28|311.28|4
1726532510000|2024-09-17 00:21:50|313.36|311.36|313.36|311.36|313.36|311.36|313.36|311.36|1
1726532520000|2024-09-17 00:22:00|313.27|311.27|313.29|311.29|313.29|311.29|313.27|311.27|5
1726532530000|2024-09-17 00:22:10|313.28|311.28|313.27|311.27|313.29|311.29|313.26|311.26|8
1726532540000|2024-09-17 00:22:20|313.26|311.26|313.28|311.28|313.29|311.29|313.26|311.26|19
1726532550000|2024-09-17 00:22:30|313.26|311.26|313.27|311.27|313.29|311.29|313.26|311.26|5
1726532560000|2024-09-17 00:22:40|313.28|311.28|313.28|311.28|313.28|311.28|313.27|311.27|3
1726532570000|2024-09-17 00:22:50|313.27|311.27|313.27|311.27|313.29|311.29|313.22|311.22|13
1726532580000|2024-09-17 00:23:00|313.28|311.28|313.3|311.3|313.3|311.3|313.28|311.28|7
1726532590000|2024-09-17 00:23:10|313.29|311.29|313.3|311.3|313.3|311.3|313.29|311.29|2
1726532600000|2024-09-17 00:23:20|313.28|311.28|313.28|311.28|313.29|311.29|313.28|311.28|7
1726532610000|2024-09-17 00:23:30|313.29|311.29|313.31|311.31|313.32|311.32|313.27|311.27|10
1726532620000|2024-09-17 00:23:40|313.29|311.29|313.35|311.35|313.35|311.35|313.29|311.29|5
1726532630000|2024-09-17 00:23:50|313.36|311.36|313.36|311.36|313.36|311.36|313.36|311.36|1
1726532640000|2024-09-17 00:24:00|313.35|311.35|313.35|311.35|313.35|311.35|313.35|311.35|1
1726532660000|2024-09-17 00:24:20|313.31|311.31|313.33|311.33|313.33|311.33|313.31|311.31|14
1726532670000|2024-09-17 00:24:30|313.32|311.32|313.32|311.32|313.33|311.33|313.32|311.32|7
1726532690000|2024-09-17 00:24:50|313.3|311.3|313.3|311.3|313.31|311.31|313.3|311.3|7
1726532700000|2024-09-17 00:25:00|313.31|311.31|313.31|311.31|313.31|311.31|313.3|311.3|9
1726532710000|2024-09-17 00:25:10|313.3|311.3|313.3|311.3|313.31|311.31|313.3|311.3|13
1726532720000|2024-09-17 00:25:20|313.29|311.29|313.32|311.32|313.32|311.32|313.24|311.24|10
1726532780000|2024-09-17 00:26:20|313.34|311.34|313.35|311.35|313.35|311.35|313.34|311.34|2
1726532790000|2024-09-17 00:26:30|313.36|311.36|313.34|311.34|313.36|311.36|313.34|311.34|7
1726532800000|2024-09-17 00:26:40|313.31|311.31|313.33|311.33|313.33|311.33|313.31|311.31|3
1726532810000|2024-09-17 00:26:50|313.34|311.34|313.34|311.34|313.34|311.34|313.33|311.33|7
1726532820000|2024-09-17 00:27:00|313.33|311.33|313.33|311.33|313.34|311.34|313.33|311.33|19
1726532830000|2024-09-17 00:27:10|313.34|311.34|313.33|311.33|313.34|311.34|313.33|311.33|10
1726532840000|2024-09-17 00:27:20|313.34|311.34|313.33|311.33|313.34|311.34|313.33|311.33|2
1726532850000|2024-09-17 00:27:30|313.34|311.34|313.34|311.34|313.34|311.34|313.34|311.34|1
1726532880000|2024-09-17 00:28:00|313.29|311.29|313.31|311.31|313.32|311.32|313.29|311.29|7
1726532890000|2024-09-17 00:28:10|313.32|311.32|313.22|311.22|313.32|311.32|313.22|311.22|4
1726532900000|2024-09-17 00:28:20|313.21|311.21|313.07|311.07|313.23|311.23|313.07|311.07|15
1726532910000|2024-09-17 00:28:30|313.11|311.11|313.11|311.11|313.13|311.13|313.11|311.11|6
1726532920000|2024-09-17 00:28:40|313.07|311.07|313.12|311.12|313.14|311.14|313.07|311.07|14
1726532930000|2024-09-17 00:28:50|313.13|311.13|313.2|311.2|313.21|311.21|313.13|311.13|8
1726532940000|2024-09-17 00:29:00|313.19|311.19|313.19|311.19|313.2|311.2|313.19|311.19|7
1726532950000|2024-09-17 00:29:10|313.18|311.18|313.19|311.19|313.19|311.19|313.18|311.18|14
1726532960000|2024-09-17 00:29:20|313.18|311.18|313.18|311.18|313.19|311.19|313.18|311.18|15
1726532970000|2024-09-17 00:29:30|313.19|311.19|313.17|311.17|313.19|311.19|313.17|311.17|11
1726532980000|2024-09-17 00:29:40|313.18|311.18|313.19|311.19|313.2|311.2|313.18|311.18|20
1726532990000|2024-09-17 00:29:50|313.22|311.22|313.23|311.23|313.23|311.23|313.22|311.22|2
1726533000000|2024-09-17 00:30:00|313.24|311.24|313.22|311.22|313.28|311.28|313.22|311.22|9
1726533010000|2024-09-17 00:30:10|313.23|311.23|313.22|311.22|313.23|311.23|313.22|311.22|8
1726533020000|2024-09-17 00:30:20|313.23|311.23|313.21|311.21|313.23|311.23|313.2|311.2|14
1726533030000|2024-09-17 00:30:30|313.24|311.24|313.23|311.23|313.24|311.24|313.22|311.22|11
1726533040000|2024-09-17 00:30:40|313.22|311.22|313.25|311.25|313.26|311.26|313.22|311.22|14
1726533050000|2024-09-17 00:30:50|313.26|311.26|313.24|311.24|313.29|311.29|313.23|311.23|9
1726533060000|2024-09-17 00:31:00|313.23|311.23|313.23|311.23|313.23|311.23|313.22|311.22|3
1726533070000|2024-09-17 00:31:10|313.22|311.22|313.28|311.28|313.29|311.29|313.22|311.22|5
1726533080000|2024-09-17 00:31:20|313.29|311.29|313.33|311.33|313.33|311.33|313.28|311.28|15
1726533090000|2024-09-17 00:31:30|313.34|311.34|313.37|311.37|313.37|311.37|313.34|311.34|3
1726533110000|2024-09-17 00:31:50|313.31|311.31|313.31|311.31|313.34|311.34|313.29|311.29|8
1726533120000|2024-09-17 00:32:00|313.33|311.33|313.25|311.25|313.34|311.34|313.25|311.25|11
1726533130000|2024-09-17 00:32:10|313.27|311.27|313.21|311.21|313.27|311.27|313.21|311.21|6
1726533140000|2024-09-17 00:32:20|313.2|311.2|313.21|311.21|313.21|311.21|313.19|311.19|3
1726533150000|2024-09-17 00:32:30|313.2|311.2|313.21|311.21|313.21|311.21|313.19|311.19|10
1726533160000|2024-09-17 00:32:40|313.22|311.22|313.23|311.23|313.23|311.23|313.22|311.22|6
1726533170000|2024-09-17 00:32:50|313.22|311.22|313.24|311.24|313.24|311.24|313.22|311.22|6
1726533180000|2024-09-17 00:33:00|313.23|311.23|313.2|311.2|313.23|311.23|313.18|311.18|14
1726533190000|2024-09-17 00:33:10|313.19|311.19|313.2|311.2|313.21|311.21|313.19|311.19|4
1726533200000|2024-09-17 00:33:20|313.22|311.22|313.35|311.35|313.35|311.35|313.22|311.22|5
1726533210000|2024-09-17 00:33:30|313.36|311.36|313.37|311.37|313.37|311.37|313.36|311.36|2
1726533220000|2024-09-17 00:33:40|313.38|311.38|313.38|311.38|313.38|311.38|313.37|311.37|9
1726533230000|2024-09-17 00:33:50|313.37|311.37|313.38|311.38|313.38|311.38|313.37|311.37|10
1726533240000|2024-09-17 00:34:00|313.4|311.4|313.38|311.38|313.4|311.4|313.38|311.38|2
1726533260000|2024-09-17 00:34:20|313.29|311.29|313.33|311.33|313.33|311.33|313.29|311.29|5
1726533270000|2024-09-17 00:34:30|313.34|311.34|313.34|311.34|313.35|311.35|313.34|311.34|15
1726533280000|2024-09-17 00:34:40|313.35|311.35|313.35|311.35|313.35|311.35|313.34|311.34|15
1726533310000|2024-09-17 00:35:10|313.28|311.28|313.31|311.31|313.33|311.33|313.28|311.28|9
1726533320000|2024-09-17 00:35:20|313.33|311.33|313.28|311.28|313.33|311.33|313.28|311.28|7
1726533330000|2024-09-17 00:35:30|313.26|311.26|313.29|311.29|313.3|311.3|313.26|311.26|9
1726533340000|2024-09-17 00:35:40|313.28|311.28|313.29|311.29|313.3|311.3|313.27|311.27|7
1726533350000|2024-09-17 00:35:50|313.28|311.28|313.2|311.2|313.29|311.29|313.19|311.19|8
1726533360000|2024-09-17 00:36:00|313.19|311.19|313.18|311.18|313.2|311.2|313.16|311.16|18
1726533370000|2024-09-17 00:36:10|313.17|311.17|313.08|311.08|313.18|311.18|313.08|311.08|10
1726533380000|2024-09-17 00:36:20|313.1|311.1|313.06|311.06|313.1|311.1|313.04|311.04|5
1726533390000|2024-09-17 00:36:30|313.08|311.08|313.05|311.05|313.08|311.08|313.05|311.05|8
1726533400000|2024-09-17 00:36:40|313.04|311.04|313.05|311.05|313.05|311.05|313.04|311.04|2
1726533410000|2024-09-17 00:36:50|313.04|311.04|313.03|311.03|313.04|311.04|313.02|311.02|3
1726533420000|2024-09-17 00:37:00|313.04|311.04|313.05|311.05|313.06|311.06|313.03|311.03|11
1726533430000|2024-09-17 00:37:10|313.04|311.04|313.01|311.01|313.06|311.06|313.01|311.01|10
1726533450000|2024-09-17 00:37:30|313.02|311.02|313.04|311.04|313.06|311.06|313.01|311.01|12
1726533460000|2024-09-17 00:37:40|313.06|311.06|313.04|311.04|313.06|311.06|313.04|311.04|6
1726533470000|2024-09-17 00:37:50|313.05|311.05|313.04|311.04|313.05|311.05|313.04|311.04|2
1726533480000|2024-09-17 00:38:00|313.03|311.03|312.98|310.98|313.04|311.04|312.95|310.95|13
1726533490000|2024-09-17 00:38:10|312.96|310.96|312.98|310.98|312.98|310.98|312.96|310.96|12
1726533500000|2024-09-17 00:38:20|313|311|312.97|310.97|313|311|312.97|310.97|3
1726533510000|2024-09-17 00:38:30|312.96|310.96|312.91|310.91|312.98|310.98|312.9|310.9|10
1726533520000|2024-09-17 00:38:40|312.89|310.89|312.91|310.91|312.91|310.91|312.86|310.86|8
1726533530000|2024-09-17 00:38:50|312.89|310.89|312.95|310.95|312.96|310.96|312.89|310.89|9
1726533540000|2024-09-17 00:39:00|312.94|310.94|312.92|310.92|312.95|310.95|312.91|310.91|4
1726533550000|2024-09-17 00:39:10|312.93|310.93|312.88|310.88|312.93|310.93|312.88|310.88|15
1726533560000|2024-09-17 00:39:20|312.89|310.89|312.81|310.81|312.89|310.89|312.8|310.8|11
1726533570000|2024-09-17 00:39:30|312.8|310.8|312.79|310.79|312.83|310.83|312.78|310.78|10
1726533580000|2024-09-17 00:39:40|312.78|310.78|312.79|310.79|312.8|310.8|312.78|310.78|11
1726533590000|2024-09-17 00:39:50|312.77|310.77|312.66|310.66|312.77|310.77|312.66|310.66|6
1726533600000|2024-09-17 00:40:00|312.65|310.65|312.54|310.54|312.65|310.65|312.53|310.53|17
1726533610000|2024-09-17 00:40:10|312.53|310.53|312.53|310.53|312.57|310.57|312.48|310.48|12
1726533620000|2024-09-17 00:40:20|312.5|310.5|312.52|310.52|312.53|310.53|312.49|310.49|12
1726533630000|2024-09-17 00:40:30|312.56|310.56|312.54|310.54|312.56|310.56|312.53|310.53|17
1726533640000|2024-09-17 00:40:40|312.53|310.53|312.54|310.54|312.55|310.55|312.53|310.53|8
1726533650000|2024-09-17 00:40:50|312.52|310.52|312.37|310.37|312.53|310.53|312.37|310.37|14
1726533660000|2024-09-17 00:41:00|312.38|310.38|312.3|310.3|312.38|310.38|312.24|310.24|14
1726533670000|2024-09-17 00:41:10|312.29|310.29|312.27|310.27|312.31|310.31|312.26|310.26|9
1726533680000|2024-09-17 00:41:20|312.26|310.26|312.33|310.33|312.33|310.33|312.25|310.25|15
1726533690000|2024-09-17 00:41:30|312.32|310.32|312.28|310.28|312.33|310.33|312.28|310.28|7
1726533700000|2024-09-17 00:41:40|312.27|310.27|312.27|310.27|312.28|310.28|312.27|310.27|7
1726533710000|2024-09-17 00:41:50|312.25|310.25|312.18|310.18|312.25|310.25|312.13|310.13|13
1726533720000|2024-09-17 00:42:00|312.19|310.19|312.14|310.14|312.19|310.19|312.14|310.14|8
1726533730000|2024-09-17 00:42:10|312.12|310.12|312.12|310.12|312.12|310.12|312.02|310.02|11
1726533740000|2024-09-17 00:42:20|312.11|310.11|312.1|310.1|312.12|310.12|312.08|310.08|17
1726533750000|2024-09-17 00:42:30|312.11|310.11|312.1|310.1|312.11|310.11|312.08|310.08|7
1726533760000|2024-09-17 00:42:40|312.11|310.11|312.15|310.15|312.16|310.16|312.11|310.11|9
1726533770000|2024-09-17 00:42:50|312.14|310.14|312.15|310.15|312.17|310.17|312.14|310.14|13
1726533780000|2024-09-17 00:43:00|312.14|310.14|312.14|310.14|312.17|310.17|312.14|310.14|11
1726533790000|2024-09-17 00:43:10|312.15|310.15|312.09|310.09|312.15|310.15|312.08|310.08|8
1726533800000|2024-09-17 00:43:20|312.08|310.08|312.06|310.06|312.1|310.1|312.05|310.05|14
1726533810000|2024-09-17 00:43:30|312.07|310.07|312.03|310.03|312.07|310.07|312.03|310.03|7
1726533820000|2024-09-17 00:43:40|312.02|310.02|312.03|310.03|312.03|310.03|312.02|310.02|6
1726533830000|2024-09-17 00:43:50|312.02|310.02|312.02|310.02|312.03|310.03|312.01|310.01|13
1726533840000|2024-09-17 00:44:00|312.03|310.03|311.97|309.97|312.03|310.03|311.97|309.97|8
1726533850000|2024-09-17 00:44:10|311.96|309.96|312.01|310.01|312.01|310.01|311.95|309.95|12
1726533860000|2024-09-17 00:44:20|312.02|310.02|312.01|310.01|312.02|310.02|312.01|310.01|2
1726533870000|2024-09-17 00:44:30|312|310|312|310|312.01|310.01|312|310|3
1726533880000|2024-09-17 00:44:40|311.98|309.98|312|310|312.02|310.02|311.98|309.98|11
1726533890000|2024-09-17 00:44:50|312.01|310.01|312|310|312.01|310.01|312|310|4
1726533900000|2024-09-17 00:45:00|311.97|309.97|312.02|310.02|312.02|310.02|311.97|309.97|5
1726533910000|2024-09-17 00:45:10|312.07|310.07|312.09|310.09|312.1|310.1|312.06|310.06|17
1726533920000|2024-09-17 00:45:20|312.1|310.1|312.11|310.11|312.11|310.11|312.1|310.1|8
1726533930000|2024-09-17 00:45:30|312.12|310.12|312|310|312.12|310.12|312|310|13
1726533940000|2024-09-17 00:45:40|311.99|309.99|311.99|309.99|312|310|311.99|309.99|3
1726533950000|2024-09-17 00:45:50|311.96|309.96|311.95|309.95|311.96|309.96|311.94|309.94|9
1726533960000|2024-09-17 00:46:00|311.96|309.96|312.03|310.03|312.06|310.06|311.96|309.96|15
1726533970000|2024-09-17 00:46:10|312.02|310.02|311.85|309.85|312.02|310.02|311.84|309.84|16
1726533980000|2024-09-17 00:46:20|311.84|309.84|311.79|309.79|311.84|309.84|311.75|309.75|13
1726533990000|2024-09-17 00:46:30|311.77|309.77|311.82|309.82|311.82|309.82|311.7|309.7|11
1726534000000|2024-09-17 00:46:40|311.83|309.83|311.8|309.8|311.83|309.83|311.77|309.77|19
1726534010000|2024-09-17 00:46:50|311.79|309.79|311.79|309.79|311.79|309.79|311.79|309.79|1
1726534020000|2024-09-17 00:47:00|311.81|309.81|311.75|309.75|311.83|309.83|311.72|309.72|14
1726534030000|2024-09-17 00:47:10|311.74|309.74|311.74|309.74|311.83|309.83|311.73|309.73|14
1726534040000|2024-09-17 00:47:20|311.76|309.76|311.68|309.68|311.79|309.79|311.68|309.68|7
1726534050000|2024-09-17 00:47:30|311.69|309.69|311.69|309.69|311.71|309.71|311.68|309.68|7
1726534060000|2024-09-17 00:47:40|311.7|309.7|311.69|309.69|311.72|309.72|311.63|309.63|14
1726534070000|2024-09-17 00:47:50|311.7|309.7|311.61|309.61|311.72|309.72|311.6|309.6|18
1726534080000|2024-09-17 00:48:00|311.62|309.62|311.86|309.86|311.88|309.88|311.62|309.62|21
1726534090000|2024-09-17 00:48:10|311.88|309.88|311.76|309.76|311.88|309.88|311.76|309.76|10
1726534100000|2024-09-17 00:48:20|311.75|309.75|311.73|309.73|311.75|309.75|311.72|309.72|9
1726534110000|2024-09-17 00:48:30|311.74|309.74|311.76|309.76|311.77|309.77|311.72|309.72|17
1726534120000|2024-09-17 00:48:40|311.75|309.75|311.76|309.76|311.76|309.76|311.71|309.71|15
1726534130000|2024-09-17 00:48:50|311.77|309.77|311.78|309.78|311.78|309.78|311.76|309.76|4
1726534140000|2024-09-17 00:49:00|311.79|309.79|311.75|309.75|311.81|309.81|311.74|309.74|11
1726534150000|2024-09-17 00:49:10|311.74|309.74|311.63|309.63|311.74|309.74|311.62|309.62|14
1726534160000|2024-09-17 00:49:20|311.64|309.64|311.64|309.64|311.65|309.65|311.64|309.64|5
1726534180000|2024-09-17 00:49:40|311.54|309.54|311.45|309.45|311.54|309.54|311.44|309.44|15
1726534190000|2024-09-17 00:49:50|311.46|309.46|311.44|309.44|311.46|309.46|311.44|309.44|3
1726534200000|2024-09-17 00:50:00|311.45|309.45|311.25|309.25|311.46|309.46|311.23|309.23|17
1726534210000|2024-09-17 00:50:10|311.27|309.27|311.25|309.25|311.33|309.33|311.24|309.24|24
1726534220000|2024-09-17 00:50:20|311.26|309.26|311.37|309.37|311.38|309.38|311.26|309.26|6
1726534230000|2024-09-17 00:50:30|311.38|309.38|311.53|309.53|311.59|309.59|311.38|309.38|17
1726534240000|2024-09-17 00:50:40|311.51|309.51|311.49|309.49|311.51|309.51|311.47|309.47|15
1726534250000|2024-09-17 00:50:50|311.51|309.51|311.5|309.5|311.52|309.52|311.49|309.49|15
1726534260000|2024-09-17 00:51:00|311.48|309.48|311.55|309.55|311.57|309.57|311.48|309.48|13
1726534270000|2024-09-17 00:51:10|311.54|309.54|311.52|309.52|311.55|309.55|311.52|309.52|3
1726534280000|2024-09-17 00:51:20|311.5|309.5|311.5|309.5|311.5|309.5|311.47|309.47|4
1726534290000|2024-09-17 00:51:30|311.51|309.51|311.54|309.54|311.54|309.54|311.51|309.51|3
1726534300000|2024-09-17 00:51:40|311.49|309.49|311.49|309.49|311.49|309.49|311.49|309.49|1
1726534310000|2024-09-17 00:51:50|311.5|309.5|311.51|309.51|311.55|309.55|311.47|309.47|6
1726534320000|2024-09-17 00:52:00|311.55|309.55|311.55|309.55|311.55|309.55|311.55|309.55|1
1726534330000|2024-09-17 00:52:10|311.54|309.54|311.42|309.42|311.54|309.54|311.42|309.42|7
1726534340000|2024-09-17 00:52:20|311.43|309.43|311.43|309.43|311.43|309.43|311.41|309.41|11
1726534350000|2024-09-17 00:52:30|311.42|309.42|311.42|309.42|311.43|309.43|311.41|309.41|13
1726534360000|2024-09-17 00:52:40|311.43|309.43|311.27|309.27|311.43|309.43|311.27|309.27|16
1726534370000|2024-09-17 00:52:50|311.25|309.25|311.26|309.26|311.26|309.26|311.24|309.24|10
1726534380000|2024-09-17 00:53:00|311.25|309.25|311.28|309.28|311.29|309.29|311.25|309.25|19
1726534390000|2024-09-17 00:53:10|311.29|309.29|311.25|309.25|311.3|309.3|311.24|309.24|19
1726534400000|2024-09-17 00:53:20|311.23|309.23|311.15|309.15|311.24|309.24|311.14|309.14|15
1726534410000|2024-09-17 00:53:30|311.16|309.16|311.17|309.17|311.19|309.19|311.15|309.15|14
1726534420000|2024-09-17 00:53:40|311.16|309.16|311.16|309.16|311.17|309.17|311.15|309.15|7
1726534430000|2024-09-17 00:53:50|311.17|309.17|311.15|309.15|311.17|309.17|311.15|309.15|5
1726534440000|2024-09-17 00:54:00|311.14|309.14|311.07|309.07|311.14|309.14|311.07|309.07|13
1726534450000|2024-09-17 00:54:10|311.06|309.06|311|309|311.07|309.07|310.99|308.99|10
1726534460000|2024-09-17 00:54:20|311.01|309.01|311|309|311.01|309.01|310.99|308.99|7
1726534470000|2024-09-17 00:54:30|311.01|309.01|310.96|308.96|311.01|309.01|310.95|308.95|27
1726534480000|2024-09-17 00:54:40|310.93|308.93|310.78|308.78|310.93|308.93|310.77|308.77|15
1726534490000|2024-09-17 00:54:50|310.77|308.77|310.65|308.65|310.78|308.78|310.63|308.63|24
1726534500000|2024-09-17 00:55:00|310.63|308.63|310.9|308.9|310.9|308.9|310.63|308.63|22
1726534510000|2024-09-17 00:55:10|310.92|308.92|311.04|309.04|311.06|309.06|310.92|308.92|20
1726534520000|2024-09-17 00:55:20|311.05|309.05|310.88|308.88|311.05|309.05|310.88|308.88|20
1726534530000|2024-09-17 00:55:30|310.87|308.87|310.82|308.82|310.88|308.88|310.78|308.78|16
1726534540000|2024-09-17 00:55:40|310.81|308.81|310.69|308.69|310.81|308.81|310.66|308.66|24
1726534550000|2024-09-17 00:55:50|310.67|308.67|310.69|308.69|310.72|308.72|310.67|308.67|20
1726534560000|2024-09-17 00:56:00|310.7|308.7|310.62|308.62|310.72|308.72|310.6|308.6|19
1726534570000|2024-09-17 00:56:10|310.61|308.61|310.48|308.48|310.62|308.62|310.46|308.46|15
1726534580000|2024-09-17 00:56:20|310.5|308.5|310.41|308.41|310.52|308.52|310.4|308.4|14
1726534590000|2024-09-17 00:56:30|310.42|308.42|310.74|308.74|310.74|308.74|310.42|308.42|23
1726534600000|2024-09-17 00:56:40|310.76|308.76|310.66|308.66|310.76|308.76|310.6|308.6|17
1726534610000|2024-09-17 00:56:50|310.67|308.67|310.68|308.68|310.72|308.72|310.67|308.67|15
1726534620000|2024-09-17 00:57:00|310.67|308.67|310.56|308.56|310.69|308.69|310.56|308.56|16
1726534630000|2024-09-17 00:57:10|310.6|308.6|310.57|308.57|310.64|308.64|310.56|308.56|19
1726534640000|2024-09-17 00:57:20|310.56|308.56|310.46|308.46|310.57|308.57|310.42|308.42|16
1726534650000|2024-09-17 00:57:30|310.45|308.45|310.48|308.48|310.5|308.5|310.41|308.41|12
1726534660000|2024-09-17 00:57:40|310.47|308.47|310.41|308.41|310.61|308.61|310.4|308.4|17
1726534670000|2024-09-17 00:57:50|310.4|308.4|310.37|308.37|310.41|308.41|310.37|308.37|15
1726534680000|2024-09-17 00:58:00|310.39|308.39|310.52|308.52|310.55|308.55|310.39|308.39|25
1726534690000|2024-09-17 00:58:10|310.53|308.53|310.74|308.74|310.76|308.76|310.51|308.51|19
1726534700000|2024-09-17 00:58:20|310.75|308.75|310.63|308.63|310.76|308.76|310.63|308.63|17
1726534710000|2024-09-17 00:58:30|310.6|308.6|310.57|308.57|310.6|308.6|310.55|308.55|16
1726534720000|2024-09-17 00:58:40|310.58|308.58|310.6|308.6|310.63|308.63|310.58|308.58|19
1726534730000|2024-09-17 00:58:50|310.63|308.63|310.64|308.64|310.65|308.65|310.6|308.6|17
1726534740000|2024-09-17 00:59:00|310.63|308.63|310.83|308.83|310.85|308.85|310.62|308.62|17
1726534750000|2024-09-17 00:59:10|310.84|308.84|310.67|308.67|310.84|308.84|310.64|308.64|14
1726534760000|2024-09-17 00:59:20|310.66|308.66|310.66|308.66|310.69|308.69|310.65|308.65|14
1726534770000|2024-09-17 00:59:30|310.69|308.69|310.69|308.69|310.71|308.71|310.69|308.69|6
1726534780000|2024-09-17 00:59:40|310.68|308.68|310.68|308.68|310.69|308.69|310.6|308.6|13
1726534790000|2024-09-17 00:59:50|310.67|308.67|310.63|308.63|310.68|308.68|310.63|308.63|9
1726534800000|2024-09-17 01:00:00|310.65|308.65|310.53|308.53|310.66|308.66|310.48|308.48|24
1726534810000|2024-09-17 01:00:10|310.54|308.54|310.51|308.51|310.55|308.55|310.51|308.51|9
1726534820000|2024-09-17 01:00:20|310.52|308.52|310.85|308.85|310.85|308.85|310.52|308.52|17
1726534830000|2024-09-17 01:00:30|310.92|308.92|310.88|308.88|311.01|309.01|310.88|308.88|19
1726534840000|2024-09-17 01:00:40|310.89|308.89|310.92|308.92|310.94|308.94|310.89|308.89|23
1726534850000|2024-09-17 01:00:50|310.93|308.93|311.03|309.03|311.03|309.03|310.92|308.92|16
1726534860000|2024-09-17 01:01:00|311.02|309.02|311.16|309.16|311.16|309.16|310.99|308.99|15
1726534870000|2024-09-17 01:01:10|311.2|309.2|311.19|309.19|311.23|309.23|311.16|309.16|18
1726534880000|2024-09-17 01:01:20|311.21|309.21|311.07|309.07|311.25|309.25|311.07|309.07|14
1726534890000|2024-09-17 01:01:30|311.06|309.06|311.1|309.1|311.13|309.13|311.06|309.06|17
1726534900000|2024-09-17 01:01:40|311.09|309.09|311.11|309.11|311.11|309.11|311.09|309.09|5
1726534910000|2024-09-17 01:01:50|311.13|309.13|311.21|309.21|311.24|309.24|311.13|309.13|16
1726534920000|2024-09-17 01:02:00|311.23|309.23|311.26|309.26|311.3|309.3|311.22|309.22|16
1726534930000|2024-09-17 01:02:10|311.28|309.28|311.23|309.23|311.28|309.28|311.21|309.21|10
1726534940000|2024-09-17 01:02:20|311.25|309.25|311.43|309.43|311.45|309.45|311.25|309.25|14
1726534950000|2024-09-17 01:02:30|311.44|309.44|311.37|309.37|311.44|309.44|311.34|309.34|15
1726534960000|2024-09-17 01:02:40|311.36|309.36|311.33|309.33|311.36|309.36|311.32|309.32|7
1726534970000|2024-09-17 01:02:50|311.35|309.35|311.35|309.35|311.36|309.36|311.33|309.33|8
1726534980000|2024-09-17 01:03:00|311.36|309.36|311.44|309.44|311.44|309.44|311.36|309.36|12
1726534990000|2024-09-17 01:03:10|311.43|309.43|311.46|309.46|311.47|309.47|311.43|309.43|7
1726535000000|2024-09-17 01:03:20|311.45|309.45|311.42|309.42|311.46|309.46|311.39|309.39|14
1726535010000|2024-09-17 01:03:30|311.43|309.43|311.44|309.44|311.44|309.44|311.43|309.43|12
1726535020000|2024-09-17 01:03:40|311.43|309.43|311.44|309.44|311.45|309.45|311.43|309.43|4
1726535030000|2024-09-17 01:03:50|311.43|309.43|311.44|309.44|311.44|309.44|311.43|309.43|4
1726535040000|2024-09-17 01:04:00|311.43|309.43|311.4|309.4|311.44|309.44|311.4|309.4|7
1726535050000|2024-09-17 01:04:10|311.41|309.41|311.35|309.35|311.43|309.43|311.35|309.35|15
1726535070000|2024-09-17 01:04:30|311.34|309.34|311.35|309.35|311.35|309.35|311.34|309.34|4
1726535080000|2024-09-17 01:04:40|311.34|309.34|311.34|309.34|311.34|309.34|311.34|309.34|1
1726535100000|2024-09-17 01:05:00|311.35|309.35|311.24|309.24|311.35|309.35|311.24|309.24|7
1726535110000|2024-09-17 01:05:10|311.31|309.31|311.1|309.1|311.35|309.35|311.09|309.09|17
1726535120000|2024-09-17 01:05:20|311.11|309.11|311.11|309.11|311.13|309.13|311.1|309.1|16
1726535130000|2024-09-17 01:05:30|311.1|309.1|311.04|309.04|311.1|309.1|311.03|309.03|12
1726535140000|2024-09-17 01:05:40|311.03|309.03|311.06|309.06|311.06|309.06|311.03|309.03|4
1726535150000|2024-09-17 01:05:50|311.04|309.04|311.18|309.18|311.19|309.19|311.04|309.04|7
1726535160000|2024-09-17 01:06:00|311.15|309.15|311.2|309.2|311.2|309.2|311.15|309.15|12
1726535170000|2024-09-17 01:06:10|311.21|309.21|311.42|309.42|311.42|309.42|311.21|309.21|16
1726535180000|2024-09-17 01:06:20|311.41|309.41|311.43|309.43|311.44|309.44|311.41|309.41|12
1726535190000|2024-09-17 01:06:30|311.45|309.45|311.51|309.51|311.51|309.51|311.45|309.45|5
1726535200000|2024-09-17 01:06:40|311.52|309.52|311.5|309.5|311.55|309.55|311.48|309.48|12
1726535210000|2024-09-17 01:06:50|311.49|309.49|311.45|309.45|311.51|309.51|311.45|309.45|17
1726535220000|2024-09-17 01:07:00|311.46|309.46|311.47|309.47|311.54|309.54|311.42|309.42|16
1726535230000|2024-09-17 01:07:10|311.46|309.46|311.47|309.47|311.47|309.47|311.46|309.46|2
1726535240000|2024-09-17 01:07:20|311.48|309.48|311.53|309.53|311.54|309.54|311.48|309.48|14
1726535250000|2024-09-17 01:07:30|311.54|309.54|311.6|309.6|311.61|309.61|311.54|309.54|11
1726535260000|2024-09-17 01:07:40|311.62|309.62|311.63|309.63|311.63|309.63|311.62|309.62|10
1726535270000|2024-09-17 01:07:50|311.62|309.62|311.66|309.66|311.66|309.66|311.62|309.62|8
1726535280000|2024-09-17 01:08:00|311.64|309.64|311.61|309.61|311.64|309.64|311.59|309.59|9
1726535290000|2024-09-17 01:08:10|311.6|309.6|311.63|309.63|311.64|309.64|311.6|309.6|9
1726535300000|2024-09-17 01:08:20|311.62|309.62|311.64|309.64|311.66|309.66|311.62|309.62|7
1726535310000|2024-09-17 01:08:30|311.65|309.65|311.69|309.69|311.71|309.71|311.64|309.64|14
1726535320000|2024-09-17 01:08:40|311.7|309.7|311.73|309.73|311.76|309.76|311.69|309.69|10
1726535330000|2024-09-17 01:08:50|311.72|309.72|311.71|309.71|311.72|309.72|311.63|309.63|11
1726535340000|2024-09-17 01:09:00|311.72|309.72|311.78|309.78|311.78|309.78|311.71|309.71|11
1726535350000|2024-09-17 01:09:10|311.77|309.77|311.57|309.57|311.78|309.78|311.57|309.57|15
1726535360000|2024-09-17 01:09:20|311.56|309.56|311.56|309.56|311.58|309.58|311.56|309.56|3
1726535370000|2024-09-17 01:09:30|311.52|309.52|311.48|309.48|311.52|309.52|311.44|309.44|12
1726535380000|2024-09-17 01:09:40|311.46|309.46|311.41|309.41|311.47|309.47|311.41|309.41|7
1726535390000|2024-09-17 01:09:50|311.39|309.39|311.38|309.38|311.39|309.39|311.38|309.38|4
1726535400000|2024-09-17 01:10:00|311.37|309.37|311.33|309.33|311.42|309.42|311.29|309.29|18
1726535410000|2024-09-17 01:10:10|311.3|309.3|311.32|309.32|311.33|309.33|311.28|309.28|20
1726535420000|2024-09-17 01:10:20|311.31|309.31|311.41|309.41|311.42|309.42|311.31|309.31|14
1726535430000|2024-09-17 01:10:30|311.4|309.4|311.5|309.5|311.54|309.54|311.4|309.4|15
1726535440000|2024-09-17 01:10:40|311.51|309.51|311.26|309.26|311.52|309.52|311.26|309.26|16
1726535450000|2024-09-17 01:10:50|311.22|309.22|311.19|309.19|311.24|309.24|311.19|309.19|5
1726535460000|2024-09-17 01:11:00|311.2|309.2|311.4|309.4|311.42|309.42|311.19|309.19|12
1726535470000|2024-09-17 01:11:10|311.39|309.39|311.41|309.41|311.41|309.41|311.39|309.39|2
1726535480000|2024-09-17 01:11:20|311.43|309.43|311.38|309.38|311.43|309.43|311.38|309.38|11
1726535490000|2024-09-17 01:11:30|311.39|309.39|311.39|309.39|311.42|309.42|311.37|309.37|9
1726535510000|2024-09-17 01:11:50|311.38|309.38|311.37|309.37|311.39|309.39|311.36|309.36|8
1726535520000|2024-09-17 01:12:00|311.38|309.38|311.41|309.41|311.41|309.41|311.33|309.33|12
1726535530000|2024-09-17 01:12:10|311.43|309.43|311.2|309.2|311.43|309.43|311.2|309.2|17
1726535540000|2024-09-17 01:12:20|311.21|309.21|311|309|311.21|309.21|310.94|308.94|18
1726535550000|2024-09-17 01:12:30|310.97|308.97|310.99|308.99|311.05|309.05|310.96|308.96|22
1726535560000|2024-09-17 01:12:40|310.98|308.98|311.05|309.05|311.06|309.06|310.98|308.98|13
1726535570000|2024-09-17 01:12:50|311.04|309.04|311.04|309.04|311.04|309.04|311.01|309.01|13
1726535580000|2024-09-17 01:13:00|311.03|309.03|311.03|309.03|311.05|309.05|311|309|12
1726535590000|2024-09-17 01:13:10|311.02|309.02|310.95|308.95|311.03|309.03|310.95|308.95|14
1726535600000|2024-09-17 01:13:20|310.94|308.94|310.94|308.94|310.95|308.95|310.94|308.94|3
1726535610000|2024-09-17 01:13:30|310.9|308.9|310.91|308.91|310.92|308.92|310.9|308.9|7
1726535620000|2024-09-17 01:13:40|310.9|308.9|310.69|308.69|310.9|308.9|310.69|308.69|9
1726535630000|2024-09-17 01:13:50|310.68|308.68|310.57|308.57|310.68|308.68|310.57|308.57|24
1726535640000|2024-09-17 01:14:00|310.56|308.56|310.57|308.57|310.64|308.64|310.55|308.55|22
1726535650000|2024-09-17 01:14:10|310.56|308.56|310.62|308.62|310.62|308.62|310.55|308.55|11
1726535660000|2024-09-17 01:14:20|310.61|308.61|310.66|308.66|310.7|308.7|310.59|308.59|12
1726535670000|2024-09-17 01:14:30|310.65|308.65|310.78|308.78|310.83|308.83|310.65|308.65|10
1726535680000|2024-09-17 01:14:40|310.8|308.8|310.79|308.79|310.82|308.82|310.77|308.77|10
1726535690000|2024-09-17 01:14:50|310.81|308.81|310.89|308.89|310.89|308.89|310.81|308.81|8
1726535700000|2024-09-17 01:15:00|310.87|308.87|310.84|308.84|310.87|308.87|310.78|308.78|21
1726535710000|2024-09-17 01:15:10|310.83|308.83|310.98|308.98|310.98|308.98|310.81|308.81|13
1726535720000|2024-09-17 01:15:20|311|309|311.03|309.03|311.03|309.03|310.93|308.93|21
1726535730000|2024-09-17 01:15:30|311.02|309.02|311.09|309.09|311.1|309.1|311.02|309.02|20
1726535740000|2024-09-17 01:15:40|311.1|309.1|311.07|309.07|311.11|309.11|311.06|309.06|7
1726535750000|2024-09-17 01:15:50|311.06|309.06|311.01|309.01|311.06|309.06|311.01|309.01|11
1726535760000|2024-09-17 01:16:00|311.02|309.02|311.16|309.16|311.17|309.17|311.01|309.01|25
1726535770000|2024-09-17 01:16:10|311.17|309.17|311.18|309.18|311.2|309.2|311.15|309.15|8
1726535780000|2024-09-17 01:16:20|311.19|309.19|311.26|309.26|311.31|309.31|311.19|309.19|14
1726535790000|2024-09-17 01:16:30|311.27|309.27|311.19|309.19|311.27|309.27|311.18|309.18|10
1726535800000|2024-09-17 01:16:40|311.2|309.2|311.2|309.2|311.21|309.21|311.19|309.19|17
1726535810000|2024-09-17 01:16:50|311.21|309.21|311.44|309.44|311.44|309.44|311.2|309.2|12
1726535820000|2024-09-17 01:17:00|311.45|309.45|311.59|309.59|311.59|309.59|311.45|309.45|17
1726535830000|2024-09-17 01:17:10|311.6|309.6|311.47|309.47|311.62|309.62|311.45|309.45|19
1726535840000|2024-09-17 01:17:20|311.48|309.48|311.46|309.46|311.48|309.48|311.45|309.45|11
1726535850000|2024-09-17 01:17:30|311.47|309.47|311.42|309.42|311.48|309.48|311.42|309.42|20
1726535860000|2024-09-17 01:17:40|311.43|309.43|311.37|309.37|311.43|309.43|311.34|309.34|10
1726535870000|2024-09-17 01:17:50|311.38|309.38|311.4|309.4|311.42|309.42|311.36|309.36|15
1726535880000|2024-09-17 01:18:00|311.39|309.39|311.21|309.21|311.42|309.42|311.2|309.2|19
1726535890000|2024-09-17 01:18:10|311.25|309.25|311.19|309.19|311.26|309.26|311.16|309.16|16
1726535900000|2024-09-17 01:18:20|311.18|309.18|311.21|309.21|311.25|309.25|311.18|309.18|20
1726535910000|2024-09-17 01:18:30|311.22|309.22|311.21|309.21|311.22|309.22|311.2|309.2|12
1726535920000|2024-09-17 01:18:40|311.23|309.23|311.29|309.29|311.29|309.29|311.21|309.21|10
1726535930000|2024-09-17 01:18:50|311.27|309.27|311.29|309.29|311.3|309.3|311.22|309.22|20
1726535940000|2024-09-17 01:19:00|311.3|309.3|311.26|309.26|311.33|309.33|311.23|309.23|18
1726535950000|2024-09-17 01:19:10|311.24|309.24|311.2|309.2|311.25|309.25|311.18|309.18|15
1726535960000|2024-09-17 01:19:20|311.19|309.19|311.14|309.14|311.22|309.22|311.14|309.14|10
1726535970000|2024-09-17 01:19:30|311.13|309.13|311.19|309.19|311.19|309.19|311.13|309.13|5
1726535980000|2024-09-17 01:19:40|311.17|309.17|311.15|309.15|311.18|309.18|311.15|309.15|13
1726535990000|2024-09-17 01:19:50|311.16|309.16|311.16|309.16|311.16|309.16|311.15|309.15|7
1726536000000|2024-09-17 01:20:00|311.15|309.15|311.13|309.13|311.15|309.15|311.11|309.11|9
1726536010000|2024-09-17 01:20:10|311.14|309.14|311.29|309.29|311.32|309.32|311.14|309.14|19
1726536020000|2024-09-17 01:20:20|311.3|309.3|311.51|309.51|311.52|309.52|311.3|309.3|17
1726536030000|2024-09-17 01:20:30|311.52|309.52|311.51|309.51|311.55|309.55|311.49|309.49|16
1726536040000|2024-09-17 01:20:40|311.5|309.5|311.61|309.61|311.61|309.61|311.48|309.48|17
1726536050000|2024-09-17 01:20:50|311.59|309.59|311.58|309.58|311.59|309.59|311.56|309.56|8
1726536060000|2024-09-17 01:21:00|311.59|309.59|311.5|309.5|311.59|309.59|311.47|309.47|18
1726536070000|2024-09-17 01:21:10|311.53|309.53|311.49|309.49|311.56|309.56|311.47|309.47|19
1726536080000|2024-09-17 01:21:20|311.5|309.5|311.5|309.5|311.52|309.52|311.49|309.49|15
1726536090000|2024-09-17 01:21:30|311.49|309.49|311.39|309.39|311.49|309.49|311.37|309.37|11
1726536100000|2024-09-17 01:21:40|311.38|309.38|311.36|309.36|311.38|309.38|311.34|309.34|17
1726536110000|2024-09-17 01:21:50|311.37|309.37|311.39|309.39|311.4|309.4|311.36|309.36|9
1726536120000|2024-09-17 01:22:00|311.41|309.41|311.51|309.51|311.51|309.51|311.41|309.41|9
1726536130000|2024-09-17 01:22:10|311.52|309.52|311.49|309.49|311.55|309.55|311.48|309.48|16
1726536140000|2024-09-17 01:22:20|311.48|309.48|311.5|309.5|311.52|309.52|311.47|309.47|9
1726536150000|2024-09-17 01:22:30|311.52|309.52|311.63|309.63|311.63|309.63|311.5|309.5|18
1726536160000|2024-09-17 01:22:40|311.62|309.62|311.61|309.61|311.63|309.63|311.61|309.61|5
1726536170000|2024-09-17 01:22:50|311.63|309.63|311.63|309.63|311.65|309.65|311.62|309.62|17
1726536180000|2024-09-17 01:23:00|311.62|309.62|311.61|309.61|311.64|309.64|311.61|309.61|12
1726536190000|2024-09-17 01:23:10|311.62|309.62|311.49|309.49|311.62|309.62|311.48|309.48|13
1726536200000|2024-09-17 01:23:20|311.48|309.48|311.49|309.49|311.5|309.5|311.46|309.46|17
1726536210000|2024-09-17 01:23:30|311.44|309.44|311.43|309.43|311.44|309.44|311.42|309.42|8
1726536220000|2024-09-17 01:23:40|311.44|309.44|311.46|309.46|311.46|309.46|311.44|309.44|7
1726536230000|2024-09-17 01:23:50|311.45|309.45|311.44|309.44|311.45|309.45|311.44|309.44|2
1726536240000|2024-09-17 01:24:00|311.4|309.4|311.49|309.49|311.49|309.49|311.4|309.4|13
1726536250000|2024-09-17 01:24:10|311.48|309.48|311.53|309.53|311.53|309.53|311.48|309.48|6
1726536260000|2024-09-17 01:24:20|311.55|309.55|311.55|309.55|311.55|309.55|311.55|309.55|1
1726536270000|2024-09-17 01:24:30|311.53|309.53|311.53|309.53|311.55|309.55|311.53|309.53|7
1726536280000|2024-09-17 01:24:40|311.55|309.55|311.54|309.54|311.55|309.55|311.52|309.52|16
1726536290000|2024-09-17 01:24:50|311.53|309.53|311.53|309.53|311.56|309.56|311.53|309.53|13
1726536300000|2024-09-17 01:25:00|311.54|309.54|311.57|309.57|311.57|309.57|311.53|309.53|5
1726536310000|2024-09-17 01:25:10|311.58|309.58|311.58|309.58|311.59|309.59|311.58|309.58|7
1726536320000|2024-09-17 01:25:20|311.59|309.59|311.73|309.73|311.73|309.73|311.59|309.59|9
1726536330000|2024-09-17 01:25:30|311.74|309.74|311.69|309.69|311.75|309.75|311.69|309.69|10
1726536340000|2024-09-17 01:25:40|311.71|309.71|311.71|309.71|311.72|309.72|311.71|309.71|7
1726536350000|2024-09-17 01:25:50|311.72|309.72|311.73|309.73|311.75|309.75|311.71|309.71|11
1726536360000|2024-09-17 01:26:00|311.72|309.72|311.67|309.67|311.72|309.72|311.65|309.65|14
1726536370000|2024-09-17 01:26:10|311.68|309.68|311.52|309.52|311.68|309.68|311.52|309.52|6
1726536380000|2024-09-17 01:26:20|311.53|309.53|311.51|309.51|311.53|309.53|311.51|309.51|16
1726536390000|2024-09-17 01:26:30|311.52|309.52|311.55|309.55|311.55|309.55|311.51|309.51|9
1726536400000|2024-09-17 01:26:40|311.54|309.54|311.51|309.51|311.54|309.54|311.51|309.51|2
1726536410000|2024-09-17 01:26:50|311.52|309.52|311.62|309.62|311.62|309.62|311.51|309.51|8
1726536420000|2024-09-17 01:27:00|311.63|309.63|311.62|309.62|311.63|309.63|311.61|309.61|14
1726536430000|2024-09-17 01:27:10|311.61|309.61|311.61|309.61|311.62|309.62|311.59|309.59|11
1726536440000|2024-09-17 01:27:20|311.62|309.62|311.62|309.62|311.62|309.62|311.61|309.61|7
1726536450000|2024-09-17 01:27:30|311.61|309.61|311.63|309.63|311.65|309.65|311.61|309.61|13
1726536460000|2024-09-17 01:27:40|311.65|309.65|311.62|309.62|311.71|309.71|311.62|309.62|13
1726536470000|2024-09-17 01:27:50|311.61|309.61|311.61|309.61|311.61|309.61|311.61|309.61|1
1726536490000|2024-09-17 01:28:10|311.56|309.56|311.6|309.6|311.6|309.6|311.56|309.56|2
1726536500000|2024-09-17 01:28:20|311.59|309.59|311.46|309.46|311.59|309.59|311.46|309.46|8
1726536510000|2024-09-17 01:28:30|311.47|309.47|311.44|309.44|311.53|309.53|311.44|309.44|20
1726536520000|2024-09-17 01:28:40|311.45|309.45|311.46|309.46|311.48|309.48|311.45|309.45|7
1726536530000|2024-09-17 01:28:50|311.47|309.47|311.51|309.51|311.51|309.51|311.46|309.46|5
1726536540000|2024-09-17 01:29:00|311.52|309.52|311.66|309.66|311.66|309.66|311.52|309.52|14
1726536550000|2024-09-17 01:29:10|311.71|309.71|311.66|309.66|311.71|309.71|311.61|309.61|9
1726536560000|2024-09-17 01:29:20|311.67|309.67|311.7|309.7|311.71|309.71|311.67|309.67|7
1726536570000|2024-09-17 01:29:30|311.71|309.71|311.71|309.71|311.71|309.71|311.71|309.71|1
1726536580000|2024-09-17 01:29:40|311.7|309.7|311.73|309.73|311.73|309.73|311.69|309.69|5
1726536590000|2024-09-17 01:29:50|311.72|309.72|311.73|309.73|311.73|309.73|311.7|309.7|7
1726536600000|2024-09-17 01:30:00|311.72|309.72|311.65|309.65|311.74|309.74|311.62|309.62|16
1726536610000|2024-09-17 01:30:10|311.64|309.64|311.69|309.69|311.69|309.69|311.63|309.63|12
1726536620000|2024-09-17 01:30:20|311.71|309.71|311.64|309.64|311.71|309.71|311.63|309.63|10
1726536630000|2024-09-17 01:30:30|311.65|309.65|311.64|309.64|311.66|309.66|311.64|309.64|4
1726536640000|2024-09-17 01:30:40|311.61|309.61|311.6|309.6|311.61|309.61|311.6|309.6|10
1726536650000|2024-09-17 01:30:50|311.61|309.61|311.69|309.69|311.7|309.7|311.6|309.6|12
1726536660000|2024-09-17 01:31:00|311.68|309.68|311.75|309.75|311.76|309.76|311.68|309.68|14
1726536670000|2024-09-17 01:31:10|311.76|309.76|311.77|309.77|311.77|309.77|311.76|309.76|2
1726536680000|2024-09-17 01:31:20|311.78|309.78|311.79|309.79|311.79|309.79|311.78|309.78|2
1726536690000|2024-09-17 01:31:30|311.8|309.8|311.84|309.84|311.84|309.84|311.76|309.76|8
1726536700000|2024-09-17 01:31:40|311.86|309.86|311.87|309.87|311.89|309.89|311.86|309.86|5
1726536710000|2024-09-17 01:31:50|311.84|309.84|311.82|309.82|311.84|309.84|311.81|309.81|5
1726536720000|2024-09-17 01:32:00|311.79|309.79|311.89|309.89|311.9|309.9|311.79|309.79|7
1726536730000|2024-09-17 01:32:10|311.9|309.9|311.93|309.93|311.94|309.94|311.89|309.89|11
1726536740000|2024-09-17 01:32:20|311.94|309.94|311.95|309.95|311.95|309.95|311.93|309.93|6
1726536790000|2024-09-17 01:33:10|311.94|309.94|311.82|309.82|311.94|309.94|311.82|309.82|3
1726536800000|2024-09-17 01:33:20|311.83|309.83|311.77|309.77|311.83|309.83|311.75|309.75|15
1726536810000|2024-09-17 01:33:30|311.78|309.78|311.83|309.83|311.84|309.84|311.78|309.78|18
1726536820000|2024-09-17 01:33:40|311.84|309.84|311.83|309.83|311.84|309.84|311.82|309.82|15
1726536830000|2024-09-17 01:33:50|311.82|309.82|311.81|309.81|311.82|309.82|311.81|309.81|4
1726536840000|2024-09-17 01:34:00|311.82|309.82|311.83|309.83|311.83|309.83|311.82|309.82|2
1726536850000|2024-09-17 01:34:10|311.81|309.81|311.8|309.8|311.81|309.81|311.77|309.77|11
1726536860000|2024-09-17 01:34:20|311.79|309.79|311.78|309.78|311.8|309.8|311.77|309.77|7
1726536870000|2024-09-17 01:34:30|311.77|309.77|311.82|309.82|311.82|309.82|311.72|309.72|8
1726536880000|2024-09-17 01:34:40|311.83|309.83|311.8|309.8|311.83|309.83|311.79|309.79|8
1726536890000|2024-09-17 01:34:50|311.81|309.81|311.79|309.79|311.81|309.81|311.79|309.79|15
1726536900000|2024-09-17 01:35:00|311.8|309.8|311.83|309.83|311.84|309.84|311.8|309.8|15
1726536910000|2024-09-17 01:35:10|311.85|309.85|311.84|309.84|311.85|309.85|311.83|309.83|5
1726536920000|2024-09-17 01:35:20|311.82|309.82|311.82|309.82|311.82|309.82|311.82|309.82|1
1726536930000|2024-09-17 01:35:30|311.81|309.81|311.69|309.69|311.81|309.81|311.69|309.69|5
1726536940000|2024-09-17 01:35:40|311.66|309.66|311.68|309.68|311.69|309.69|311.66|309.66|5
1726536950000|2024-09-17 01:35:50|311.67|309.67|311.66|309.66|311.68|309.68|311.66|309.66|6
1726536960000|2024-09-17 01:36:00|311.67|309.67|311.78|309.78|311.82|309.82|311.67|309.67|12
1726536970000|2024-09-17 01:36:10|311.77|309.77|311.58|309.58|311.78|309.78|311.58|309.58|10
1726536980000|2024-09-17 01:36:20|311.6|309.6|311.57|309.57|311.61|309.61|311.57|309.57|15
1726536990000|2024-09-17 01:36:30|311.56|309.56|311.46|309.46|311.56|309.56|311.45|309.45|12
1726537000000|2024-09-17 01:36:40|311.47|309.47|311.45|309.45|311.47|309.47|311.43|309.43|10
1726537010000|2024-09-17 01:36:50|311.46|309.46|311.49|309.49|311.49|309.49|311.45|309.45|12
1726537020000|2024-09-17 01:37:00|311.48|309.48|311.58|309.58|311.59|309.59|311.48|309.48|13
1726537030000|2024-09-17 01:37:10|311.59|309.59|311.63|309.63|311.63|309.63|311.58|309.58|7
1726537040000|2024-09-17 01:37:20|311.62|309.62|311.65|309.65|311.65|309.65|311.61|309.61|15
1726537050000|2024-09-17 01:37:30|311.64|309.64|311.65|309.65|311.66|309.66|311.64|309.64|12
1726537060000|2024-09-17 01:37:40|311.66|309.66|311.7|309.7|311.7|309.7|311.66|309.66|7
1726537070000|2024-09-17 01:37:50|311.72|309.72|311.73|309.73|311.73|309.73|311.71|309.71|6
1726537080000|2024-09-17 01:38:00|311.75|309.75|311.71|309.71|311.8|309.8|311.67|309.67|10
1726537090000|2024-09-17 01:38:10|311.69|309.69|311.64|309.64|311.7|309.7|311.62|309.62|11
1726537100000|2024-09-17 01:38:20|311.63|309.63|311.75|309.75|311.75|309.75|311.63|309.63|16
1726537110000|2024-09-17 01:38:30|311.8|309.8|311.81|309.81|311.81|309.81|311.8|309.8|2
1726537120000|2024-09-17 01:38:40|311.8|309.8|311.75|309.75|311.8|309.8|311.75|309.75|6
1726537140000|2024-09-17 01:39:00|311.73|309.73|311.75|309.75|311.75|309.75|311.73|309.73|10
1726537150000|2024-09-17 01:39:10|311.74|309.74|311.73|309.73|311.75|309.75|311.73|309.73|13
1726537160000|2024-09-17 01:39:20|311.74|309.74|311.75|309.75|311.76|309.76|311.73|309.73|5
1726537170000|2024-09-17 01:39:30|311.74|309.74|311.73|309.73|311.74|309.74|311.72|309.72|4
1726537180000|2024-09-17 01:39:40|311.74|309.74|311.71|309.71|311.74|309.74|311.71|309.71|4
1726537190000|2024-09-17 01:39:50|311.69|309.69|311.69|309.69|311.69|309.69|311.69|309.69|1
1726537200000|2024-09-17 01:40:00|311.68|309.68|311.69|309.69|311.7|309.7|311.68|309.68|4
1726537210000|2024-09-17 01:40:10|311.7|309.7|311.72|309.72|311.72|309.72|311.7|309.7|6
1726537220000|2024-09-17 01:40:20|311.74|309.74|311.84|309.84|311.86|309.86|311.74|309.74|13
1726537230000|2024-09-17 01:40:30|311.85|309.85|311.95|309.95|311.95|309.95|311.85|309.85|6
1726537260000|2024-09-17 01:41:00|311.96|309.96|311.97|309.97|311.97|309.97|311.95|309.95|4
1726537270000|2024-09-17 01:41:10|311.95|309.95|311.95|309.95|311.95|309.95|311.95|309.95|1
1726537280000|2024-09-17 01:41:20|311.97|309.97|311.97|309.97|311.97|309.97|311.97|309.97|1
1726537290000|2024-09-17 01:41:30|311.95|309.95|311.96|309.96|311.96|309.96|311.95|309.95|2
1726537300000|2024-09-17 01:41:40|311.95|309.95|311.99|309.99|311.99|309.99|311.95|309.95|4
1726537310000|2024-09-17 01:41:50|311.96|309.96|311.95|309.95|311.97|309.97|311.95|309.95|9
1726537320000|2024-09-17 01:42:00|311.97|309.97|311.95|309.95|311.98|309.98|311.95|309.95|3
1726537330000|2024-09-17 01:42:10|311.99|309.99|312.01|310.01|312.01|310.01|311.95|309.95|11
1726537340000|2024-09-17 01:42:20|311.99|309.99|312.11|310.11|312.11|310.11|311.99|309.99|15
1726537350000|2024-09-17 01:42:30|312.12|310.12|312.2|310.2|312.2|310.2|312.12|310.12|4
1726537360000|2024-09-17 01:42:40|312.21|310.21|312.26|310.26|312.26|310.26|312.21|310.21|6
1726537370000|2024-09-17 01:42:50|312.18|310.18|312.18|310.18|312.18|310.18|312.18|310.18|1
1726537380000|2024-09-17 01:43:00|312.19|310.19|312.18|310.18|312.25|310.25|312.18|310.18|10
1726537390000|2024-09-17 01:43:10|312.22|310.22|312.21|310.21|312.26|310.26|312.2|310.2|7
1726537400000|2024-09-17 01:43:20|312.18|310.18|312.2|310.2|312.2|310.2|312.18|310.18|9
1726537410000|2024-09-17 01:43:30|312.18|310.18|312.22|310.22|312.22|310.22|312.18|310.18|4
1726537430000|2024-09-17 01:43:50|312.18|310.18|312.16|310.16|312.19|310.19|312.16|310.16|3
1726537440000|2024-09-17 01:44:00|312.17|310.17|312.18|310.18|312.18|310.18|312.16|310.16|4
1726537460000|2024-09-17 01:44:20|312.16|310.16|312.18|310.18|312.18|310.18|312.16|310.16|2
1726537480000|2024-09-17 01:44:40|312.19|310.19|312.19|310.19|312.19|310.19|312.19|310.19|1
1726537490000|2024-09-17 01:44:50|312.2|310.2|312.24|310.24|312.24|310.24|312.18|310.18|5
1726537500000|2024-09-17 01:45:00|312.25|310.25|312.22|310.22|312.26|310.26|312.22|310.22|3
1726537510000|2024-09-17 01:45:10|312.23|310.23|312.24|310.24|312.24|310.24|312.23|310.23|2
1726537520000|2024-09-17 01:45:20|312.25|310.25|312.52|310.52|312.52|310.52|312.18|310.18|13
1726537530000|2024-09-17 01:45:30|312.51|310.51|312.38|310.38|312.52|310.52|312.38|310.38|13
1726537540000|2024-09-17 01:45:40|312.41|310.41|312.43|310.43|312.44|310.44|312.39|310.39|16
1726537550000|2024-09-17 01:45:50|312.42|310.42|312.42|310.42|312.45|310.45|312.42|310.42|9
1726537560000|2024-09-17 01:46:00|312.45|310.45|312.44|310.44|312.47|310.47|312.42|310.42|20
1726537570000|2024-09-17 01:46:10|312.42|310.42|312.49|310.49|312.49|310.49|312.42|310.42|15
1726537580000|2024-09-17 01:46:20|312.5|310.5|312.47|310.47|312.5|310.5|312.46|310.46|3
1726537590000|2024-09-17 01:46:30|312.49|310.49|312.49|310.49|312.52|310.52|312.48|310.48|11
1726537600000|2024-09-17 01:46:40|312.5|310.5|312.39|310.39|312.5|310.5|312.38|310.38|8
1726537610000|2024-09-17 01:46:50|312.41|310.41|312.45|310.45|312.47|310.47|312.41|310.41|20
1726537620000|2024-09-17 01:47:00|312.44|310.44|312.43|310.43|312.44|310.44|312.43|310.43|2
1726537630000|2024-09-17 01:47:10|312.47|310.47|312.44|310.44|312.47|310.47|312.43|310.43|8
1726537640000|2024-09-17 01:47:20|312.43|310.43|312.43|310.43|312.45|310.45|312.43|310.43|8
1726537660000|2024-09-17 01:47:40|312.38|310.38|312.34|310.34|312.38|310.38|312.34|310.34|4
1726537670000|2024-09-17 01:47:50|312.3|310.3|312.26|310.26|312.3|310.3|312.25|310.25|11
1726537680000|2024-09-17 01:48:00|312.25|310.25|312.26|310.26|312.26|310.26|312.19|310.19|14
1726537690000|2024-09-17 01:48:10|312.25|310.25|312.35|310.35|312.37|310.37|312.25|310.25|15
1726537700000|2024-09-17 01:48:20|312.32|310.32|312.33|310.33|312.34|310.34|312.32|310.32|4
1726537710000|2024-09-17 01:48:30|312.32|310.32|312.24|310.24|312.32|310.32|312.24|310.24|2
1726537720000|2024-09-17 01:48:40|312.25|310.25|312.3|310.3|312.35|310.35|312.25|310.25|11
1726537730000|2024-09-17 01:48:50|312.34|310.34|312.28|310.28|312.35|310.35|312.28|310.28|15
1726537740000|2024-09-17 01:49:00|312.27|310.27|312.24|310.24|312.28|310.28|312.24|310.24|9
1726537750000|2024-09-17 01:49:10|312.22|310.22|312.19|310.19|312.23|310.23|312.19|310.19|7
1726537760000|2024-09-17 01:49:20|312.22|310.22|312.21|310.21|312.23|310.23|312.2|310.2|15
1726537770000|2024-09-17 01:49:30|312.2|310.2|312.21|310.21|312.23|310.23|312.2|310.2|15
1726537780000|2024-09-17 01:49:40|312.22|310.22|312.21|310.21|312.22|310.22|312.21|310.21|2
1726537790000|2024-09-17 01:49:50|312.24|310.24|312.29|310.29|312.29|310.29|312.24|310.24|11
1726537830000|2024-09-17 01:50:30|312.32|310.32|312.33|310.33|312.33|310.33|312.31|310.31|12
1726537840000|2024-09-17 01:50:40|312.35|310.35|312.38|310.38|312.4|310.4|312.35|310.35|10
1726537850000|2024-09-17 01:50:50|312.37|310.37|312.41|310.41|312.42|310.42|312.36|310.36|17
1726537860000|2024-09-17 01:51:00|312.37|310.37|312.33|310.33|312.37|310.37|312.32|310.32|3
1726537870000|2024-09-17 01:51:10|312.32|310.32|312.46|310.46|312.48|310.48|312.32|310.32|10
1726537880000|2024-09-17 01:51:20|312.49|310.49|312.44|310.44|312.49|310.49|312.44|310.44|2
1726537890000|2024-09-17 01:51:30|312.39|310.39|312.4|310.4|312.41|310.41|312.37|310.37|9
1726537900000|2024-09-17 01:51:40|312.38|310.38|312.4|310.4|312.41|310.41|312.37|310.37|14
1726537910000|2024-09-17 01:51:50|312.41|310.41|312.4|310.4|312.41|310.41|312.4|310.4|4
1726537930000|2024-09-17 01:52:10|312.42|310.42|312.51|310.51|312.51|310.51|312.42|310.42|11
1726537940000|2024-09-17 01:52:20|312.5|310.5|312.5|310.5|312.52|310.52|312.49|310.49|7
1726537950000|2024-09-17 01:52:30|312.52|310.52|312.54|310.54|312.54|310.54|312.52|310.52|3
1726538030000|2024-09-17 01:53:50|312.53|310.53|312.53|310.53|312.53|310.53|312.53|310.53|1
1726538040000|2024-09-17 01:54:00|312.54|310.54|312.5|310.5|312.54|310.54|312.5|310.5|10
1726538050000|2024-09-17 01:54:10|312.51|310.51|312.51|310.51|312.52|310.52|312.5|310.5|14
1726538060000|2024-09-17 01:54:20|312.52|310.52|312.54|310.54|312.54|310.54|312.51|310.51|11
1726538100000|2024-09-17 01:55:00|312.48|310.48|312.42|310.42|312.48|310.48|312.4|310.4|7
1726538110000|2024-09-17 01:55:10|312.43|310.43|312.39|310.39|312.43|310.43|312.38|310.38|10
1726538120000|2024-09-17 01:55:20|312.37|310.37|312.42|310.42|312.43|310.43|312.36|310.36|14
1726538130000|2024-09-17 01:55:30|312.43|310.43|312.42|310.42|312.43|310.43|312.42|310.42|10
1726538140000|2024-09-17 01:55:40|312.4|310.4|312.43|310.43|312.44|310.44|312.4|310.4|7
1726538150000|2024-09-17 01:55:50|312.42|310.42|312.42|310.42|312.44|310.44|312.42|310.42|3
1726538160000|2024-09-17 01:56:00|312.43|310.43|312.44|310.44|312.45|310.45|312.42|310.42|12
1726538170000|2024-09-17 01:56:10|312.46|310.46|312.45|310.45|312.46|310.46|312.44|310.44|4
1726538180000|2024-09-17 01:56:20|312.44|310.44|312.49|310.49|312.52|310.52|312.44|310.44|7
1726538190000|2024-09-17 01:56:30|312.51|310.51|312.51|310.51|312.52|310.52|312.49|310.49|6
1726538200000|2024-09-17 01:56:40|312.52|310.52|312.54|310.54|312.54|310.54|312.52|310.52|2
1726538220000|2024-09-17 01:57:00|312.49|310.49|312.41|310.41|312.49|310.49|312.41|310.41|4
1726538230000|2024-09-17 01:57:10|312.42|310.42|312.43|310.43|312.43|310.43|312.41|310.41|12
1726538240000|2024-09-17 01:57:20|312.42|310.42|312.45|310.45|312.45|310.45|312.42|310.42|12
1726538250000|2024-09-17 01:57:30|312.44|310.44|312.5|310.5|312.51|310.51|312.44|310.44|11
1726538290000|2024-09-17 01:58:10|312.45|310.45|312.49|310.49|312.49|310.49|312.45|310.45|2
1726538330000|2024-09-17 01:58:50|312.45|310.45|312.46|310.46|312.49|310.49|312.45|310.45|5
1726538340000|2024-09-17 01:59:00|312.49|310.49|312.47|310.47|312.49|310.49|312.46|310.46|8
1726538350000|2024-09-17 01:59:10|312.5|310.5|312.48|310.48|312.5|310.5|312.48|310.48|3
1726538360000|2024-09-17 01:59:20|312.51|310.51|312.49|310.49|312.51|310.51|312.48|310.48|4
1726538380000|2024-09-17 01:59:40|312.51|310.51|312.54|310.54|312.54|310.54|312.51|310.51|2
1726538390000|2024-09-17 01:59:50|312.56|310.56|312.57|310.57|312.57|310.57|312.56|310.56|2
1726538400000|2024-09-17 02:00:00|312.54|310.54|312.54|310.54|312.58|310.58|312.54|310.54|13
1726538420000|2024-09-17 02:00:20|312.57|310.57|312.57|310.57|312.57|310.57|312.57|310.57|1
1726538430000|2024-09-17 02:00:30|312.58|310.58|312.56|310.56|312.58|310.58|312.55|310.55|7
1726538440000|2024-09-17 02:00:40|312.57|310.57|312.56|310.56|312.57|310.57|312.55|310.55|3
1726538460000|2024-09-17 02:01:00|312.57|310.57|312.56|310.56|312.58|310.58|312.54|310.54|5
1726538470000|2024-09-17 02:01:10|312.57|310.57|312.59|310.59|312.59|310.59|312.54|310.54|9
1726538480000|2024-09-17 02:01:20|312.6|310.6|312.6|310.6|312.6|310.6|312.6|310.6|1
1726538490000|2024-09-17 02:01:30|312.56|310.56|312.54|310.54|312.57|310.57|312.54|310.54|3
1726538500000|2024-09-17 02:01:40|312.53|310.53|312.54|310.54|312.54|310.54|312.53|310.53|2
1726538530000|2024-09-17 02:02:10|312.55|310.55|312.54|310.54|312.56|310.56|312.54|310.54|3
1726538540000|2024-09-17 02:02:20|312.55|310.55|312.57|310.57|312.57|310.57|312.54|310.54|6
1726538550000|2024-09-17 02:02:30|312.58|310.58|312.59|310.59|312.59|310.59|312.58|310.58|2
1726538560000|2024-09-17 02:02:40|312.6|310.6|312.61|310.61|312.61|310.61|312.6|310.6|2
1726538580000|2024-09-17 02:03:00|312.58|310.58|312.54|310.54|312.58|310.58|312.54|310.54|4
1726538590000|2024-09-17 02:03:10|312.53|310.53|312.53|310.53|312.53|310.53|312.53|310.53|1
1726538600000|2024-09-17 02:03:20|312.49|310.49|312.45|310.45|312.49|310.49|312.45|310.45|2
1726538610000|2024-09-17 02:03:30|312.48|310.48|312.49|310.49|312.49|310.49|312.45|310.45|5
1726538620000|2024-09-17 02:03:40|312.51|310.51|312.49|310.49|312.51|310.51|312.49|310.49|5
1726538630000|2024-09-17 02:03:50|312.47|310.47|312.46|310.46|312.47|310.47|312.46|310.46|2
1726538640000|2024-09-17 02:04:00|312.39|310.39|312.34|310.34|312.39|310.39|312.3|310.3|6
1726538650000|2024-09-17 02:04:10|312.37|310.37|312.31|310.31|312.37|310.37|312.31|310.31|10
1726538670000|2024-09-17 02:04:30|312.34|310.34|312.31|310.31|312.34|310.34|312.31|310.31|6
1726538690000|2024-09-17 02:04:50|312.29|310.29|312.27|310.27|312.3|310.3|312.27|310.27|3
1726538700000|2024-09-17 02:05:00|312.28|310.28|312.41|310.41|312.42|310.42|312.27|310.27|15
1726538760000|2024-09-17 02:06:00|312.46|310.46|312.43|310.43|312.47|310.47|312.43|310.43|6
1726538790000|2024-09-17 02:06:30|312.38|310.38|312.31|310.31|312.38|310.38|312.3|310.3|4
1726538800000|2024-09-17 02:06:40|312.3|310.3|312.3|310.3|312.3|310.3|312.3|310.3|1
1726538820000|2024-09-17 02:07:00|312.34|310.34|312.34|310.34|312.36|310.36|312.34|310.34|3
1726538830000|2024-09-17 02:07:10|312.35|310.35|312.34|310.34|312.35|310.35|312.31|310.31|5
1726538840000|2024-09-17 02:07:20|312.32|310.32|312.35|310.35|312.35|310.35|312.32|310.32|2
1726538850000|2024-09-17 02:07:30|312.36|310.36|312.34|310.34|312.36|310.36|312.34|310.34|3
1726538860000|2024-09-17 02:07:40|312.35|310.35|312.36|310.36|312.37|310.37|312.35|310.35|9
1726538870000|2024-09-17 02:07:50|312.38|310.38|312.4|310.4|312.4|310.4|312.38|310.38|3
1726538880000|2024-09-17 02:08:00|312.41|310.41|312.4|310.4|312.41|310.41|312.4|310.4|2
1726538890000|2024-09-17 02:08:10|312.37|310.37|312.33|310.33|312.39|310.39|312.33|310.33|8
1726538900000|2024-09-17 02:08:20|312.32|310.32|312.35|310.35|312.36|310.36|312.32|310.32|7
1726538910000|2024-09-17 02:08:30|312.34|310.34|312.34|310.34|312.36|310.36|312.31|310.31|10
1726538920000|2024-09-17 02:08:40|312.35|310.35|312.37|310.37|312.37|310.37|312.33|310.33|7
1726538930000|2024-09-17 02:08:50|312.36|310.36|312.37|310.37|312.37|310.37|312.36|310.36|6
1726538940000|2024-09-17 02:09:00|312.36|310.36|312.42|310.42|312.42|310.42|312.36|310.36|13
1726538950000|2024-09-17 02:09:10|312.43|310.43|312.42|310.42|312.43|310.43|312.41|310.41|4
1726538960000|2024-09-17 02:09:20|312.41|310.41|312.41|310.41|312.41|310.41|312.41|310.41|1
1726538970000|2024-09-17 02:09:30|312.42|310.42|312.42|310.42|312.42|310.42|312.42|310.42|1
1726538980000|2024-09-17 02:09:40|312.4|310.4|312.41|310.41|312.43|310.43|312.4|310.4|5
1726538990000|2024-09-17 02:09:50|312.43|310.43|312.41|310.41|312.43|310.43|312.41|310.41|2
1726539000000|2024-09-17 02:10:00|312.31|310.31|312.26|310.26|312.31|310.31|312.26|310.26|6
1726539010000|2024-09-17 02:10:10|312.24|310.24|312.26|310.26|312.26|310.26|312.24|310.24|2
1726539020000|2024-09-17 02:10:20|312.25|310.25|312.26|310.26|312.26|310.26|312.25|310.25|4
1726539030000|2024-09-17 02:10:30|312.24|310.24|312.26|310.26|312.26|310.26|312.24|310.24|3
1726539040000|2024-09-17 02:10:40|312.25|310.25|312.25|310.25|312.26|310.26|312.25|310.25|3
1726539050000|2024-09-17 02:10:50|312.23|310.23|312.26|310.26|312.26|310.26|312.23|310.23|4
1726539060000|2024-09-17 02:11:00|312.23|310.23|312.36|310.36|312.38|310.38|312.23|310.23|15
1726539070000|2024-09-17 02:11:10|312.34|310.34|312.35|310.35|312.35|310.35|312.34|310.34|4
1726539080000|2024-09-17 02:11:20|312.34|310.34|312.37|310.37|312.38|310.38|312.34|310.34|7
1726539090000|2024-09-17 02:11:30|312.36|310.36|312.36|310.36|312.37|310.37|312.35|310.35|5
1726539120000|2024-09-17 02:12:00|312.31|310.31|312.35|310.35|312.35|310.35|312.31|310.31|2
1726539130000|2024-09-17 02:12:10|312.36|310.36|312.36|310.36|312.37|310.37|312.31|310.31|5
1726539140000|2024-09-17 02:12:20|312.34|310.34|312.36|310.36|312.38|310.38|312.34|310.34|3
1726539150000|2024-09-17 02:12:30|312.35|310.35|312.36|310.36|312.36|310.36|312.35|310.35|2
1726539160000|2024-09-17 02:12:40|312.34|310.34|312.37|310.37|312.38|310.38|312.31|310.31|6
1726539170000|2024-09-17 02:12:50|312.36|310.36|312.38|310.38|312.4|310.4|312.36|310.36|8
1726539180000|2024-09-17 02:13:00|312.39|310.39|312.47|310.47|312.49|310.49|312.39|310.39|12
1726539190000|2024-09-17 02:13:10|312.46|310.46|312.46|310.46|312.47|310.47|312.45|310.45|5
1726539200000|2024-09-17 02:13:20|312.47|310.47|312.5|310.5|312.5|310.5|312.45|310.45|11
1726539210000|2024-09-17 02:13:30|312.49|310.49|312.5|310.5|312.51|310.51|312.49|310.49|6
1726539220000|2024-09-17 02:13:40|312.51|310.51|312.51|310.51|312.51|310.51|312.51|310.51|1
1726539230000|2024-09-17 02:13:50|312.52|310.52|312.52|310.52|312.52|310.52|312.52|310.52|1
1726539240000|2024-09-17 02:14:00|312.53|310.53|312.53|310.53|312.53|310.53|312.52|310.52|3
1726539250000|2024-09-17 02:14:10|312.51|310.51|312.48|310.48|312.51|310.51|312.44|310.44|3
1726539260000|2024-09-17 02:14:20|312.47|310.47|312.42|310.42|312.47|310.47|312.42|310.42|3
1726539270000|2024-09-17 02:14:30|312.41|310.41|312.45|310.45|312.45|310.45|312.41|310.41|10
1726539280000|2024-09-17 02:14:40|312.43|310.43|312.45|310.45|312.46|310.46|312.43|310.43|8
1726539300000|2024-09-17 02:15:00|312.44|310.44|312.5|310.5|312.5|310.5|312.41|310.41|7
1726539310000|2024-09-17 02:15:10|312.49|310.49|312.51|310.51|312.52|310.52|312.49|310.49|11
1726539320000|2024-09-17 02:15:20|312.52|310.52|312.51|310.51|312.52|310.52|312.51|310.51|4
1726539330000|2024-09-17 02:15:30|312.52|310.52|312.52|310.52|312.53|310.53|312.52|310.52|3
1726539340000|2024-09-17 02:15:40|312.53|310.53|312.53|310.53|312.54|310.54|312.53|310.53|3
1726539350000|2024-09-17 02:15:50|312.54|310.54|312.52|310.52|312.54|310.54|312.52|310.52|6
1726539360000|2024-09-17 02:16:00|312.51|310.51|312.52|310.52|312.52|310.52|312.51|310.51|2
1726539370000|2024-09-17 02:16:10|312.53|310.53|312.53|310.53|312.53|310.53|312.52|310.52|5
1726539380000|2024-09-17 02:16:20|312.52|310.52|312.53|310.53|312.53|310.53|312.52|310.52|4
1726539390000|2024-09-17 02:16:30|312.52|310.52|312.54|310.54|312.54|310.54|312.5|310.5|5
1726539400000|2024-09-17 02:16:40|312.5|310.5|312.52|310.52|312.52|310.52|312.5|310.5|2
1726539410000|2024-09-17 02:16:50|312.51|310.51|312.39|310.39|312.51|310.51|312.39|310.39|4
1726539420000|2024-09-17 02:17:00|312.4|310.4|312.37|310.37|312.4|310.4|312.35|310.35|8
1726539430000|2024-09-17 02:17:10|312.38|310.38|312.39|310.39|312.4|310.4|312.38|310.38|3
1726539440000|2024-09-17 02:17:20|312.4|310.4|312.42|310.42|312.42|310.42|312.4|310.4|5
1726539450000|2024-09-17 02:17:30|312.43|310.43|312.52|310.52|312.52|310.52|312.42|310.42|5
1726539460000|2024-09-17 02:17:40|312.54|310.54|312.54|310.54|312.54|310.54|312.52|310.52|3
1726539470000|2024-09-17 02:17:50|312.55|310.55|312.58|310.58|312.59|310.59|312.55|310.55|8
1726539480000|2024-09-17 02:18:00|312.54|310.54|312.58|310.58|312.58|310.58|312.54|310.54|5
1726539490000|2024-09-17 02:18:10|312.55|310.55|312.56|310.56|312.56|310.56|312.55|310.55|2
1726539500000|2024-09-17 02:18:20|312.57|310.57|312.61|310.61|312.67|310.67|312.55|310.55|12
1726539510000|2024-09-17 02:18:30|312.62|310.62|312.65|310.65|312.65|310.65|312.62|310.62|6
1726539520000|2024-09-17 02:18:40|312.66|310.66|312.63|310.63|312.66|310.66|312.6|310.6|7
1726539530000|2024-09-17 02:18:50|312.6|310.6|312.62|310.62|312.63|310.63|312.6|310.6|11
1726539540000|2024-09-17 02:19:00|312.63|310.63|312.62|310.62|312.63|310.63|312.61|310.61|5
1726539550000|2024-09-17 02:19:10|312.63|310.63|312.63|310.63|312.63|310.63|312.63|310.63|1
1726539560000|2024-09-17 02:19:20|312.65|310.65|312.66|310.66|312.66|310.66|312.6|310.6|9
1726539570000|2024-09-17 02:19:30|312.67|310.67|312.68|310.68|312.69|310.69|312.65|310.65|9
1726539580000|2024-09-17 02:19:40|312.65|310.65|312.65|310.65|312.66|310.66|312.65|310.65|5
1726539590000|2024-09-17 02:19:50|312.66|310.66|312.66|310.66|312.66|310.66|312.65|310.65|9
1726539600000|2024-09-17 02:20:00|312.61|310.61|312.6|310.6|312.68|310.68|312.58|310.58|8
1726539620000|2024-09-17 02:20:20|312.61|310.61|312.61|310.61|312.61|310.61|312.61|310.61|1
1726539630000|2024-09-17 02:20:30|312.62|310.62|312.6|310.6|312.62|310.62|312.6|310.6|4
1726539640000|2024-09-17 02:20:40|312.56|310.56|312.57|310.57|312.57|310.57|312.56|310.56|2
1726539650000|2024-09-17 02:20:50|312.58|310.58|312.6|310.6|312.6|310.6|312.58|310.58|5
1726539690000|2024-09-17 02:21:30|312.59|310.59|312.57|310.57|312.59|310.59|312.57|310.57|2
1726539700000|2024-09-17 02:21:40|312.49|310.49|312.47|310.47|312.5|310.5|312.44|310.44|15
1726539710000|2024-09-17 02:21:50|312.46|310.46|312.46|310.46|312.48|310.48|312.46|310.46|8
1726539730000|2024-09-17 02:22:10|312.42|310.42|312.4|310.4|312.43|310.43|312.4|310.4|3
1726539740000|2024-09-17 02:22:20|312.44|310.44|312.45|310.45|312.49|310.49|312.43|310.43|7
1726539750000|2024-09-17 02:22:30|312.44|310.44|312.53|310.53|312.56|310.56|312.44|310.44|8
1726539800000|2024-09-17 02:23:20|312.45|310.45|312.45|310.45|312.47|310.47|312.45|310.45|4
1726539810000|2024-09-17 02:23:30|312.46|310.46|312.47|310.47|312.47|310.47|312.46|310.46|2
1726539830000|2024-09-17 02:23:50|312.45|310.45|312.49|310.49|312.5|310.5|312.44|310.44|14
1726539840000|2024-09-17 02:24:00|312.48|310.48|312.56|310.56|312.59|310.59|312.48|310.48|11
1726539850000|2024-09-17 02:24:10|312.57|310.57|312.6|310.6|312.6|310.6|312.56|310.56|8
1726539860000|2024-09-17 02:24:20|312.61|310.61|312.62|310.62|312.62|310.62|312.61|310.61|2
1726539870000|2024-09-17 02:24:30|312.63|310.63|312.65|310.65|312.65|310.65|312.6|310.6|4
1726539880000|2024-09-17 02:24:40|312.61|310.61|312.67|310.67|312.67|310.67|312.61|310.61|3
1726539900000|2024-09-17 02:25:00|312.64|310.64|312.63|310.63|312.67|310.67|312.62|310.62|6
1726539910000|2024-09-17 02:25:10|312.64|310.64|312.66|310.66|312.66|310.66|312.64|310.64|3
1726539920000|2024-09-17 02:25:20|312.67|310.67|312.7|310.7|312.7|310.7|312.67|310.67|5
1726539930000|2024-09-17 02:25:30|312.69|310.69|312.68|310.68|312.71|310.71|312.67|310.67|5
1726539940000|2024-09-17 02:25:40|312.69|310.69|312.68|310.68|312.71|310.71|312.68|310.68|4
1726539960000|2024-09-17 02:26:00|312.69|310.69|312.7|310.7|312.71|310.71|312.63|310.63|9
1726539970000|2024-09-17 02:26:10|312.71|310.71|312.69|310.69|312.72|310.72|312.64|310.64|5
1726539980000|2024-09-17 02:26:20|312.66|310.66|312.7|310.7|312.7|310.7|312.66|310.66|5
1726539990000|2024-09-17 02:26:30|312.65|310.65|312.68|310.68|312.68|310.68|312.65|310.65|3
1726540000000|2024-09-17 02:26:40|312.69|310.69|312.69|310.69|312.69|310.69|312.64|310.64|4
1726540030000|2024-09-17 02:27:10|312.66|310.66|312.68|310.68|312.69|310.69|312.64|310.64|10
1726540040000|2024-09-17 02:27:20|312.69|310.69|312.81|310.81|312.81|310.81|312.67|310.67|7
1726540050000|2024-09-17 02:27:30|312.83|310.83|312.84|310.84|312.84|310.84|312.83|310.83|2
1726540060000|2024-09-17 02:27:40|312.8|310.8|312.82|310.82|312.86|310.86|312.8|310.8|5
1726540070000|2024-09-17 02:27:50|312.85|310.85|312.83|310.83|312.86|310.86|312.82|310.82|4
1726540080000|2024-09-17 02:28:00|312.8|310.8|312.79|310.79|312.82|310.82|312.79|310.79|7
1726540090000|2024-09-17 02:28:10|312.8|310.8|312.81|310.81|312.81|310.81|312.8|310.8|8
1726540100000|2024-09-17 02:28:20|312.8|310.8|312.8|310.8|312.81|310.81|312.8|310.8|15
1726540110000|2024-09-17 02:28:30|312.81|310.81|312.82|310.82|312.82|310.82|312.81|310.81|2
1726540130000|2024-09-17 02:28:50|312.79|310.79|312.79|310.79|312.79|310.79|312.79|310.79|1
1726540210000|2024-09-17 02:30:10|312.74|310.74|312.7|310.7|312.77|310.77|312.7|310.7|3
1726540220000|2024-09-17 02:30:20|312.67|310.67|312.67|310.67|312.68|310.68|312.67|310.67|3
1726540240000|2024-09-17 02:30:40|312.68|310.68|312.7|310.7|312.73|310.73|312.68|310.68|9
1726540250000|2024-09-17 02:30:50|312.68|310.68|312.65|310.65|312.68|310.68|312.65|310.65|2
1726540260000|2024-09-17 02:31:00|312.69|310.69|312.66|310.66|312.69|310.69|312.66|310.66|2
1726540280000|2024-09-17 02:31:20|312.72|310.72|312.72|310.72|312.72|310.72|312.72|310.72|1
1726540330000|2024-09-17 02:32:10|312.67|310.67|312.6|310.6|312.67|310.67|312.6|310.6|3
1726540360000|2024-09-17 02:32:40|312.61|310.61|312.64|310.64|312.68|310.68|312.61|310.61|6
1726540370000|2024-09-17 02:32:50|312.68|310.68|312.67|310.67|312.68|310.68|312.67|310.67|4
1726540380000|2024-09-17 02:33:00|312.69|310.69|312.66|310.66|312.69|310.69|312.65|310.65|13
1726540410000|2024-09-17 02:33:30|312.67|310.67|312.66|310.66|312.67|310.67|312.66|310.66|2
1726540430000|2024-09-17 02:33:50|312.6|310.6|312.61|310.61|312.61|310.61|312.6|310.6|2
1726540450000|2024-09-17 02:34:10|312.65|310.65|312.62|310.62|312.65|310.65|312.61|310.61|5
1726540480000|2024-09-17 02:34:40|312.61|310.61|312.61|310.61|312.61|310.61|312.61|310.61|1
1726540500000|2024-09-17 02:35:00|312.59|310.59|312.6|310.6|312.6|310.6|312.59|310.59|2
1726540530000|2024-09-17 02:35:30|312.64|310.64|312.73|310.73|312.75|310.75|312.63|310.63|13
1726540550000|2024-09-17 02:35:50|312.75|310.75|312.73|310.73|312.75|310.75|312.73|310.73|2
1726540560000|2024-09-17 02:36:00|312.75|310.75|312.73|310.73|312.76|310.76|312.73|310.73|6
1726540570000|2024-09-17 02:36:10|312.76|310.76|312.86|310.86|312.86|310.86|312.76|310.76|6
1726540580000|2024-09-17 02:36:20|312.89|310.89|312.92|310.92|312.92|310.92|312.89|310.89|3
1726540590000|2024-09-17 02:36:30|312.85|310.85|312.87|310.87|312.87|310.87|312.85|310.85|3
1726540600000|2024-09-17 02:36:40|312.88|310.88|312.91|310.91|312.91|310.91|312.88|310.88|4
1726540610000|2024-09-17 02:36:50|312.92|310.92|313.03|311.03|313.03|311.03|312.92|310.92|6
1726540620000|2024-09-17 02:37:00|313.04|311.04|313.04|311.04|313.04|311.04|313.04|311.04|1
1726540640000|2024-09-17 02:37:20|313.01|311.01|313.01|311.01|313.01|311.01|313|311|3
1726540650000|2024-09-17 02:37:30|313.02|311.02|313.09|311.09|313.09|311.09|313|311|9
1726540740000|2024-09-17 02:39:00|313.1|311.1|313.1|311.1|313.1|311.1|313.1|311.1|1
1726540750000|2024-09-17 02:39:10|313.09|311.09|313.1|311.1|313.1|311.1|313.09|311.09|2
1726540760000|2024-09-17 02:39:20|313.09|311.09|313.09|311.09|313.09|311.09|313.09|311.09|1
1726540800000|2024-09-17 02:40:00|313.06|311.06|313.08|311.08|313.08|311.08|313.06|311.06|3
1726540810000|2024-09-17 02:40:10|313.09|311.09|313.16|311.16|313.17|311.17|313.09|311.09|4
1726540820000|2024-09-17 02:40:20|313.17|311.17|313.2|311.2|313.2|311.2|313.17|311.17|4
1726540830000|2024-09-17 02:40:30|313.21|311.21|313.2|311.2|313.21|311.21|313.2|311.2|2
1726540840000|2024-09-17 02:40:40|313.21|311.21|313.23|311.23|313.23|311.23|313.21|311.21|3
1726540850000|2024-09-17 02:40:50|313.22|311.22|313.38|311.38|313.38|311.38|313.22|311.22|4
1726540880000|2024-09-17 02:41:20|313.45|311.45|313.43|311.43|313.46|311.46|313.4|311.4|16
1726540890000|2024-09-17 02:41:30|313.42|311.42|313.4|311.4|313.43|311.43|313.4|311.4|7
1726540910000|2024-09-17 02:41:50|313.46|311.46|313.42|311.42|313.46|311.46|313.42|311.42|8
1726540950000|2024-09-17 02:42:30|313.47|311.47|313.48|311.48|313.52|311.52|313.47|311.47|4
1726540970000|2024-09-17 02:42:50|313.49|311.49|313.55|311.55|313.55|311.55|313.49|311.49|3
1726540980000|2024-09-17 02:43:00|313.53|311.53|313.53|311.53|313.53|311.53|313.52|311.52|3
1726540990000|2024-09-17 02:43:10|313.52|311.52|313.55|311.55|313.57|311.57|313.52|311.52|5
1726541000000|2024-09-17 02:43:20|313.56|311.56|313.56|311.56|313.56|311.56|313.56|311.56|1
1726541020000|2024-09-17 02:43:40|313.57|311.57|313.56|311.56|313.57|311.57|313.56|311.56|4
1726541040000|2024-09-17 02:44:00|313.57|311.57|313.58|311.58|313.58|311.58|313.57|311.57|2
1726541050000|2024-09-17 02:44:10|313.59|311.59|313.59|311.59|313.6|311.6|313.59|311.59|5
1726541060000|2024-09-17 02:44:20|313.6|311.6|313.59|311.59|313.6|311.6|313.58|311.58|4
1726541070000|2024-09-17 02:44:30|313.6|311.6|313.6|311.6|313.6|311.6|313.6|311.6|1
1726541080000|2024-09-17 02:44:40|313.59|311.59|313.59|311.59|313.6|311.6|313.59|311.59|5
1726541090000|2024-09-17 02:44:50|313.55|311.55|313.55|311.55|313.55|311.55|313.55|311.55|1
1726541120000|2024-09-17 02:45:20|313.56|311.56|313.56|311.56|313.56|311.56|313.55|311.55|3
1726541130000|2024-09-17 02:45:30|313.55|311.55|313.55|311.55|313.56|311.56|313.55|311.55|3
1726541200000|2024-09-17 02:46:40|313.53|311.53|313.53|311.53|313.53|311.53|313.53|311.53|1
1726541210000|2024-09-17 02:46:50|313.54|311.54|313.55|311.55|313.6|311.6|313.53|311.53|9
1726541220000|2024-09-17 02:47:00|313.56|311.56|313.65|311.65|313.65|311.65|313.55|311.55|9
1726541260000|2024-09-17 02:47:40|313.72|311.72|313.73|311.73|313.76|311.76|313.72|311.72|3
1726541270000|2024-09-17 02:47:50|313.74|311.74|313.75|311.75|313.76|311.76|313.73|311.73|7
1726541280000|2024-09-17 02:48:00|313.76|311.76|313.81|311.81|313.81|311.81|313.76|311.76|8
1726541290000|2024-09-17 02:48:10|313.79|311.79|313.79|311.79|313.79|311.79|313.79|311.79|1
1726541300000|2024-09-17 02:48:20|313.8|311.8|313.81|311.81|313.81|311.81|313.8|311.8|2
1726541310000|2024-09-17 02:48:30|313.82|311.82|313.85|311.85|313.85|311.85|313.82|311.82|4
1726541320000|2024-09-17 02:48:40|313.81|311.81|313.84|311.84|313.86|311.86|313.81|311.81|11
1726541330000|2024-09-17 02:48:50|313.81|311.81|313.81|311.81|313.83|311.83|313.81|311.81|3
1726541340000|2024-09-17 02:49:00|313.84|311.84|313.85|311.85|313.85|311.85|313.84|311.84|2
1726541350000|2024-09-17 02:49:10|313.82|311.82|313.84|311.84|313.84|311.84|313.82|311.82|3
1726541360000|2024-09-17 02:49:20|313.81|311.81|313.81|311.81|313.85|311.85|313.81|311.81|4
1726541370000|2024-09-17 02:49:30|313.84|311.84|313.85|311.85|313.85|311.85|313.84|311.84|2
1726541390000|2024-09-17 02:49:50|313.86|311.86|313.86|311.86|313.86|311.86|313.86|311.86|1
1726541400000|2024-09-17 02:50:00|313.87|311.87|313.77|311.77|313.87|311.87|313.77|311.77|8
1726541410000|2024-09-17 02:50:10|313.76|311.76|313.76|311.76|313.76|311.76|313.76|311.76|1
1726541420000|2024-09-17 02:50:20|313.77|311.77|313.77|311.77|313.77|311.77|313.76|311.76|3
1726541430000|2024-09-17 02:50:30|313.76|311.76|313.67|311.67|313.77|311.77|313.67|311.67|9
1726541440000|2024-09-17 02:50:40|313.68|311.68|313.73|311.73|313.73|311.73|313.68|311.68|3
1726541460000|2024-09-17 02:51:00|313.74|311.74|313.77|311.77|313.77|311.77|313.73|311.73|6
1726541470000|2024-09-17 02:51:10|313.78|311.78|313.8|311.8|313.8|311.8|313.78|311.78|5
1726541480000|2024-09-17 02:51:20|313.79|311.79|313.8|311.8|313.8|311.8|313.79|311.79|14
1726541490000|2024-09-17 02:51:30|313.81|311.81|313.81|311.81|313.81|311.81|313.8|311.8|7
1726541510000|2024-09-17 02:51:50|313.77|311.77|313.57|311.57|313.77|311.77|313.57|311.57|7
1726541520000|2024-09-17 02:52:00|313.59|311.59|313.69|311.69|313.69|311.69|313.58|311.58|8
1726541530000|2024-09-17 02:52:10|313.68|311.68|313.67|311.67|313.69|311.69|313.67|311.67|8
1726541540000|2024-09-17 02:52:20|313.63|311.63|313.44|311.44|313.63|311.63|313.44|311.44|3
1726541550000|2024-09-17 02:52:30|313.39|311.39|313.3|311.3|313.39|311.39|313.29|311.29|13
1726541560000|2024-09-17 02:52:40|313.31|311.31|313.3|311.3|313.31|311.31|313.3|311.3|12
1726541570000|2024-09-17 02:52:50|313.31|311.31|313.4|311.4|313.43|311.43|313.31|311.31|15
1726541580000|2024-09-17 02:53:00|313.38|311.38|313.35|311.35|313.38|311.38|313.31|311.31|13
1726541590000|2024-09-17 02:53:10|313.37|311.37|313.41|311.41|313.41|311.41|313.35|311.35|5
1726541600000|2024-09-17 02:53:20|313.4|311.4|313.39|311.39|313.4|311.4|313.37|311.37|6
1726541610000|2024-09-17 02:53:30|313.38|311.38|313.38|311.38|313.38|311.38|313.38|311.38|1
1726541620000|2024-09-17 02:53:40|313.37|311.37|313.33|311.33|313.37|311.37|313.32|311.32|5
1726541630000|2024-09-17 02:53:50|313.31|311.31|313.26|311.26|313.31|311.31|313.24|311.24|10
1726541640000|2024-09-17 02:54:00|313.27|311.27|313.28|311.28|313.28|311.28|313.26|311.26|5
1726541650000|2024-09-17 02:54:10|313.3|311.3|313.33|311.33|313.33|311.33|313.29|311.29|4
1726541660000|2024-09-17 02:54:20|313.39|311.39|313.45|311.45|313.45|311.45|313.39|311.39|4
1726541670000|2024-09-17 02:54:30|313.43|311.43|313.45|311.45|313.45|311.45|313.43|311.43|6
1726541690000|2024-09-17 02:54:50|313.47|311.47|313.5|311.5|313.52|311.52|313.47|311.47|4
1726541700000|2024-09-17 02:55:00|313.49|311.49|313.48|311.48|313.49|311.49|313.43|311.43|10
1726541710000|2024-09-17 02:55:10|313.47|311.47|313.38|311.38|313.47|311.47|313.36|311.36|11
1726541720000|2024-09-17 02:55:20|313.39|311.39|313.44|311.44|313.44|311.44|313.39|311.39|8
1726541730000|2024-09-17 02:55:30|313.43|311.43|313.4|311.4|313.43|311.43|313.39|311.39|6
1726541740000|2024-09-17 02:55:40|313.39|311.39|313.4|311.4|313.4|311.4|313.39|311.39|10
1726541750000|2024-09-17 02:55:50|313.41|311.41|313.55|311.55|313.55|311.55|313.41|311.41|6
1726541760000|2024-09-17 02:56:00|313.54|311.54|313.52|311.52|313.54|311.54|313.52|311.52|3
1726541770000|2024-09-17 02:56:10|313.53|311.53|313.48|311.48|313.54|311.54|313.48|311.48|6
1726541780000|2024-09-17 02:56:20|313.49|311.49|313.49|311.49|313.49|311.49|313.44|311.44|6
1726541790000|2024-09-17 02:56:30|313.47|311.47|313.47|311.47|313.47|311.47|313.47|311.47|1
1726541800000|2024-09-17 02:56:40|313.46|311.46|313.49|311.49|313.49|311.49|313.43|311.43|9
1726541810000|2024-09-17 02:56:50|313.48|311.48|313.42|311.42|313.48|311.48|313.42|311.42|3
1726541820000|2024-09-17 02:57:00|313.41|311.41|313.44|311.44|313.44|311.44|313.41|311.41|3
1726541830000|2024-09-17 02:57:10|313.45|311.45|313.48|311.48|313.48|311.48|313.45|311.45|2
1726541840000|2024-09-17 02:57:20|313.49|311.49|313.55|311.55|313.55|311.55|313.49|311.49|16
1726541850000|2024-09-17 02:57:30|313.53|311.53|313.5|311.5|313.53|311.53|313.48|311.48|6
1726541860000|2024-09-17 02:57:40|313.49|311.49|313.51|311.51|313.52|311.52|313.49|311.49|9
1726541870000|2024-09-17 02:57:50|313.52|311.52|313.54|311.54|313.54|311.54|313.52|311.52|9
1726541880000|2024-09-17 02:58:00|313.56|311.56|313.56|311.56|313.57|311.57|313.56|311.56|3
1726541890000|2024-09-17 02:58:10|313.57|311.57|313.57|311.57|313.57|311.57|313.56|311.56|7
1726541900000|2024-09-17 02:58:20|313.56|311.56|313.55|311.55|313.56|311.56|313.55|311.55|4
1726541910000|2024-09-17 02:58:30|313.56|311.56|313.56|311.56|313.56|311.56|313.56|311.56|1
1726541930000|2024-09-17 02:58:50|313.57|311.57|313.56|311.56|313.57|311.57|313.56|311.56|4
1726541940000|2024-09-17 02:59:00|313.57|311.57|313.56|311.56|313.57|311.57|313.56|311.56|2
1726541960000|2024-09-17 02:59:20|313.55|311.55|313.54|311.54|313.55|311.55|313.52|311.52|4
1726541970000|2024-09-17 02:59:30|313.53|311.53|313.53|311.53|313.53|311.53|313.53|311.53|1
1726541980000|2024-09-17 02:59:40|313.51|311.51|313.48|311.48|313.51|311.51|313.46|311.46|8
1726541990000|2024-09-17 02:59:50|313.46|311.46|313.5|311.5|313.5|311.5|313.46|311.46|6
1726542000000|2024-09-17 03:00:00|313.49|311.49|313.48|311.48|313.51|311.51|313.48|311.48|6
1726542010000|2024-09-17 03:00:10|313.49|311.49|313.55|311.55|313.55|311.55|313.47|311.47|10
1726542020000|2024-09-17 03:00:20|313.57|311.57|313.54|311.54|313.57|311.57|313.53|311.53|5
1726542030000|2024-09-17 03:00:30|313.53|311.53|313.48|311.48|313.53|311.53|313.45|311.45|6
1726542040000|2024-09-17 03:00:40|313.49|311.49|313.56|311.56|313.56|311.56|313.49|311.49|4
1726542050000|2024-09-17 03:00:50|313.55|311.55|313.55|311.55|313.56|311.56|313.54|311.54|7
1726542060000|2024-09-17 03:01:00|313.56|311.56|313.45|311.45|313.57|311.57|313.44|311.44|15
1726542070000|2024-09-17 03:01:10|313.46|311.46|313.48|311.48|313.49|311.49|313.46|311.46|7
1726542080000|2024-09-17 03:01:20|313.49|311.49|313.49|311.49|313.49|311.49|313.49|311.49|1
1726542090000|2024-09-17 03:01:30|313.48|311.48|313.48|311.48|313.49|311.49|313.48|311.48|5
1726542100000|2024-09-17 03:01:40|313.49|311.49|313.49|311.49|313.51|311.51|313.48|311.48|9
1726542110000|2024-09-17 03:01:50|313.5|311.5|313.48|311.48|313.51|311.51|313.48|311.48|6
1726542120000|2024-09-17 03:02:00|313.46|311.46|313.5|311.5|313.5|311.5|313.46|311.46|3
1726542130000|2024-09-17 03:02:10|313.49|311.49|313.5|311.5|313.5|311.5|313.48|311.48|4
1726542140000|2024-09-17 03:02:20|313.51|311.51|313.59|311.59|313.59|311.59|313.51|311.51|8
1726542150000|2024-09-17 03:02:30|313.58|311.58|313.59|311.59|313.59|311.59|313.56|311.56|7
1726542160000|2024-09-17 03:02:40|313.58|311.58|313.5|311.5|313.58|311.58|313.5|311.5|5
1726542170000|2024-09-17 03:02:50|313.51|311.51|313.5|311.5|313.51|311.51|313.5|311.5|4
1726542180000|2024-09-17 03:03:00|313.51|311.51|313.6|311.6|313.62|311.62|313.5|311.5|13
1726542190000|2024-09-17 03:03:10|313.61|311.61|313.61|311.61|313.61|311.61|313.6|311.6|3
1726542200000|2024-09-17 03:03:20|313.59|311.59|313.59|311.59|313.59|311.59|313.59|311.59|1
1726542210000|2024-09-17 03:03:30|313.58|311.58|313.53|311.53|313.58|311.58|313.53|311.53|2
1726542220000|2024-09-17 03:03:40|313.55|311.55|313.53|311.53|313.55|311.55|313.53|311.53|2
1726542230000|2024-09-17 03:03:50|313.54|311.54|313.51|311.51|313.54|311.54|313.51|311.51|2
1726542240000|2024-09-17 03:04:00|313.54|311.54|313.42|311.42|313.55|311.55|313.42|311.42|12
1726542250000|2024-09-17 03:04:10|313.37|311.37|313.52|311.52|313.52|311.52|313.37|311.37|18
1726542260000|2024-09-17 03:04:20|313.51|311.51|313.58|311.58|313.58|311.58|313.5|311.5|15
1726542270000|2024-09-17 03:04:30|313.59|311.59|313.63|311.63|313.63|311.63|313.58|311.58|4
1726542280000|2024-09-17 03:04:40|313.64|311.64|313.64|311.64|313.64|311.64|313.63|311.63|3
1726542290000|2024-09-17 03:04:50|313.63|311.63|313.64|311.64|313.64|311.64|313.62|311.62|8
1726542300000|2024-09-17 03:05:00|313.65|311.65|313.72|311.72|313.75|311.75|313.65|311.65|13
1726542310000|2024-09-17 03:05:10|313.73|311.73|313.74|311.74|313.75|311.75|313.71|311.71|10
1726542320000|2024-09-17 03:05:20|313.67|311.67|313.67|311.67|313.67|311.67|313.67|311.67|1
1726542330000|2024-09-17 03:05:30|313.64|311.64|313.58|311.58|313.64|311.64|313.54|311.54|7
1726542340000|2024-09-17 03:05:40|313.56|311.56|313.6|311.6|313.61|311.61|313.56|311.56|8
1726542350000|2024-09-17 03:05:50|313.55|311.55|313.53|311.53|313.56|311.56|313.53|311.53|9
1726542360000|2024-09-17 03:06:00|313.54|311.54|313.55|311.55|313.56|311.56|313.54|311.54|5
1726542370000|2024-09-17 03:06:10|313.53|311.53|313.54|311.54|313.55|311.55|313.52|311.52|10
1726542380000|2024-09-17 03:06:20|313.59|311.59|313.69|311.69|313.7|311.7|313.59|311.59|21
1726542390000|2024-09-17 03:06:30|313.7|311.7|313.65|311.65|313.7|311.7|313.65|311.65|4
1726542400000|2024-09-17 03:06:40|313.66|311.66|313.66|311.66|313.67|311.67|313.66|311.66|3
1726542420000|2024-09-17 03:07:00|313.67|311.67|313.66|311.66|313.67|311.67|313.66|311.66|2
1726542430000|2024-09-17 03:07:10|313.67|311.67|313.54|311.54|313.67|311.67|313.54|311.54|14
1726542450000|2024-09-17 03:07:30|313.55|311.55|313.55|311.55|313.55|311.55|313.54|311.54|3
1726542460000|2024-09-17 03:07:40|313.54|311.54|313.55|311.55|313.55|311.55|313.53|311.53|3
1726542470000|2024-09-17 03:07:50|313.57|311.57|313.5|311.5|313.57|311.57|313.5|311.5|4
1726542480000|2024-09-17 03:08:00|313.51|311.51|313.49|311.49|313.51|311.51|313.49|311.49|3
1726542490000|2024-09-17 03:08:10|313.5|311.5|313.52|311.52|313.52|311.52|313.5|311.5|3
1726542500000|2024-09-17 03:08:20|313.49|311.49|313.48|311.48|313.5|311.5|313.47|311.47|15
1726542510000|2024-09-17 03:08:30|313.49|311.49|313.5|311.5|313.51|311.51|313.48|311.48|5
1726542520000|2024-09-17 03:08:40|313.51|311.51|313.53|311.53|313.54|311.54|313.51|311.51|4
1726542530000|2024-09-17 03:08:50|313.54|311.54|313.53|311.53|313.54|311.54|313.52|311.52|8
1726542540000|2024-09-17 03:09:00|313.54|311.54|313.55|311.55|313.55|311.55|313.53|311.53|4
1726542550000|2024-09-17 03:09:10|313.54|311.54|313.53|311.53|313.56|311.56|313.53|311.53|10
1726542560000|2024-09-17 03:09:20|313.54|311.54|313.59|311.59|313.59|311.59|313.54|311.54|4
1726542570000|2024-09-17 03:09:30|313.58|311.58|313.56|311.56|313.58|311.58|313.55|311.55|11
1726542580000|2024-09-17 03:09:40|313.55|311.55|313.57|311.57|313.57|311.57|313.54|311.54|9
1726542590000|2024-09-17 03:09:50|313.56|311.56|313.57|311.57|313.57|311.57|313.56|311.56|2
1726542600000|2024-09-17 03:10:00|313.58|311.58|313.59|311.59|313.61|311.61|313.58|311.58|11
1726542610000|2024-09-17 03:10:10|313.6|311.6|313.58|311.58|313.6|311.6|313.58|311.58|15
1726542620000|2024-09-17 03:10:20|313.59|311.59|313.59|311.59|313.59|311.59|313.58|311.58|3
1726542630000|2024-09-17 03:10:30|313.6|311.6|313.7|311.7|313.7|311.7|313.6|311.6|5
1726542660000|2024-09-17 03:11:00|313.71|311.71|313.7|311.7|313.71|311.71|313.7|311.7|2
1726542670000|2024-09-17 03:11:10|313.71|311.71|313.71|311.71|313.71|311.71|313.7|311.7|3
1726542680000|2024-09-17 03:11:20|313.72|311.72|313.71|311.71|313.72|311.72|313.71|311.71|2
1726542690000|2024-09-17 03:11:30|313.72|311.72|313.72|311.72|313.73|311.73|313.71|311.71|7
1726542700000|2024-09-17 03:11:40|313.73|311.73|313.72|311.72|313.73|311.73|313.72|311.72|6
1726542710000|2024-09-17 03:11:50|313.73|311.73|313.72|311.72|313.73|311.73|313.72|311.72|8
1726542720000|2024-09-17 03:12:00|313.73|311.73|313.72|311.72|313.73|311.73|313.72|311.72|8
1726542730000|2024-09-17 03:12:10|313.71|311.71|313.69|311.69|313.71|311.71|313.66|311.66|4
1726542760000|2024-09-17 03:12:40|313.71|311.71|313.71|311.71|313.71|311.71|313.71|311.71|1
1726542770000|2024-09-17 03:12:50|313.72|311.72|313.72|311.72|313.72|311.72|313.72|311.72|1
1726542780000|2024-09-17 03:13:00|313.77|311.77|313.75|311.75|313.77|311.77|313.74|311.74|4
1726542790000|2024-09-17 03:13:10|313.76|311.76|313.77|311.77|313.78|311.78|313.76|311.76|8
1726542800000|2024-09-17 03:13:20|313.76|311.76|313.77|311.77|313.77|311.77|313.76|311.76|8
1726542810000|2024-09-17 03:13:30|313.74|311.74|313.77|311.77|313.77|311.77|313.74|311.74|4
1726542820000|2024-09-17 03:13:40|313.76|311.76|313.77|311.77|313.77|311.77|313.76|311.76|8
1726542830000|2024-09-17 03:13:50|313.76|311.76|313.74|311.74|313.77|311.77|313.74|311.74|5
1726542840000|2024-09-17 03:14:00|313.72|311.72|313.71|311.71|313.72|311.72|313.71|311.71|2
1726542850000|2024-09-17 03:14:10|313.72|311.72|313.76|311.76|313.77|311.77|313.72|311.72|11
1726542860000|2024-09-17 03:14:20|313.77|311.77|313.75|311.75|313.77|311.77|313.75|311.75|5
1726542870000|2024-09-17 03:14:30|313.74|311.74|313.74|311.74|313.74|311.74|313.74|311.74|1
1726542880000|2024-09-17 03:14:40|313.75|311.75|313.75|311.75|313.75|311.75|313.74|311.74|5
1726542890000|2024-09-17 03:14:50|313.74|311.74|313.7|311.7|313.75|311.75|313.7|311.7|7
1726542900000|2024-09-17 03:15:00|313.72|311.72|313.73|311.73|313.73|311.73|313.72|311.72|2
1726542910000|2024-09-17 03:15:10|313.74|311.74|313.76|311.76|313.76|311.76|313.74|311.74|2
1726543010000|2024-09-17 03:16:50|313.73|311.73|313.75|311.75|313.75|311.75|313.73|311.73|2
1726543040000|2024-09-17 03:17:20|313.72|311.72|313.73|311.73|313.73|311.73|313.72|311.72|2
1726543060000|2024-09-17 03:17:40|313.74|311.74|313.73|311.73|313.74|311.74|313.73|311.73|2
1726543080000|2024-09-17 03:18:00|313.71|311.71|313.7|311.7|313.71|311.71|313.7|311.7|2
1726543090000|2024-09-17 03:18:10|313.72|311.72|313.73|311.73|313.73|311.73|313.72|311.72|2
1726543100000|2024-09-17 03:18:20|313.74|311.74|313.74|311.74|313.75|311.75|313.72|311.72|11
1726543110000|2024-09-17 03:18:30|313.73|311.73|313.71|311.71|313.73|311.73|313.7|311.7|5
1726543120000|2024-09-17 03:18:40|313.7|311.7|313.71|311.71|313.73|311.73|313.7|311.7|5
1726543130000|2024-09-17 03:18:50|313.7|311.7|313.7|311.7|313.7|311.7|313.7|311.7|1
1726543140000|2024-09-17 03:19:00|313.69|311.69|313.69|311.69|313.69|311.69|313.68|311.68|3
1726543150000|2024-09-17 03:19:10|313.68|311.68|313.68|311.68|313.69|311.69|313.68|311.68|5
1726543160000|2024-09-17 03:19:20|313.67|311.67|313.67|311.67|313.67|311.67|313.67|311.67|1
1726543180000|2024-09-17 03:19:40|313.69|311.69|313.69|311.69|313.69|311.69|313.69|311.69|1
1726543190000|2024-09-17 03:19:50|313.68|311.68|313.66|311.66|313.68|311.68|313.66|311.66|3
1726543200000|2024-09-17 03:20:00|313.65|311.65|313.63|311.63|313.65|311.65|313.63|311.63|5
1726543210000|2024-09-17 03:20:10|313.64|311.64|313.48|311.48|313.64|311.64|313.48|311.48|4
1726543240000|2024-09-17 03:20:40|313.46|311.46|313.45|311.45|313.46|311.46|313.45|311.45|2
1726543330000|2024-09-17 03:22:10|313.48|311.48|313.65|311.65|313.67|311.67|313.48|311.48|7
1726543350000|2024-09-17 03:22:30|313.69|311.69|313.65|311.65|313.69|311.69|313.65|311.65|5
1726543360000|2024-09-17 03:22:40|313.67|311.67|313.65|311.65|313.67|311.67|313.65|311.65|4
1726543370000|2024-09-17 03:22:50|313.67|311.67|313.69|311.69|313.72|311.72|313.66|311.66|12
1726543380000|2024-09-17 03:23:00|313.71|311.71|313.69|311.69|313.71|311.71|313.69|311.69|2
1726543390000|2024-09-17 03:23:10|313.71|311.71|313.76|311.76|313.76|311.76|313.71|311.71|2
1726543400000|2024-09-17 03:23:20|313.8|311.8|313.8|311.8|313.8|311.8|313.8|311.8|1
1726543410000|2024-09-17 03:23:30|313.86|311.86|313.87|311.87|313.9|311.9|313.86|311.86|9
1726543430000|2024-09-17 03:23:50|313.88|311.88|313.92|311.92|313.92|311.92|313.88|311.88|7
1726543440000|2024-09-17 03:24:00|313.91|311.91|313.91|311.91|313.91|311.91|313.91|311.91|1
1726543450000|2024-09-17 03:24:10|313.88|311.88|313.9|311.9|313.91|311.91|313.88|311.88|4
1726543460000|2024-09-17 03:24:20|313.91|311.91|313.89|311.89|313.91|311.91|313.89|311.89|5
1726543470000|2024-09-17 03:24:30|313.9|311.9|313.91|311.91|313.91|311.91|313.9|311.9|12
1726543540000|2024-09-17 03:25:40|313.88|311.88|313.9|311.9|313.9|311.9|313.88|311.88|2
1726543610000|2024-09-17 03:26:50|313.89|311.89|313.85|311.85|313.89|311.89|313.85|311.85|3
1726543620000|2024-09-17 03:27:00|313.83|311.83|313.83|311.83|313.83|311.83|313.83|311.83|1
1726543630000|2024-09-17 03:27:10|313.86|311.86|313.84|311.84|313.86|311.86|313.81|311.81|4
1726543640000|2024-09-17 03:27:20|313.86|311.86|313.83|311.83|313.86|311.86|313.83|311.83|4
1726543720000|2024-09-17 03:28:40|313.86|311.86|313.86|311.86|313.86|311.86|313.86|311.86|1
1726543730000|2024-09-17 03:28:50|313.89|311.89|313.88|311.88|313.89|311.89|313.88|311.88|4
1726543750000|2024-09-17 03:29:10|313.9|311.9|313.89|311.89|313.9|311.9|313.88|311.88|6
1726543760000|2024-09-17 03:29:20|313.9|311.9|313.9|311.9|313.91|311.91|313.9|311.9|3
1726543780000|2024-09-17 03:29:40|313.88|311.88|313.86|311.86|313.88|311.88|313.86|311.86|2
1726543800000|2024-09-17 03:30:00|313.88|311.88|313.9|311.9|313.9|311.9|313.86|311.86|9
1726543820000|2024-09-17 03:30:20|313.91|311.91|313.9|311.9|313.91|311.91|313.9|311.9|2
1726543850000|2024-09-17 03:30:50|313.88|311.88|313.89|311.89|313.89|311.89|313.88|311.88|2
1726543860000|2024-09-17 03:31:00|313.87|311.87|313.86|311.86|313.87|311.87|313.86|311.86|2
1726543880000|2024-09-17 03:31:20|313.89|311.89|313.88|311.88|313.89|311.89|313.88|311.88|8
1726543890000|2024-09-17 03:31:30|313.89|311.89|313.87|311.87|313.89|311.89|313.86|311.86|7
1726543900000|2024-09-17 03:31:40|313.89|311.89|313.87|311.87|313.89|311.89|313.87|311.87|6
1726543910000|2024-09-17 03:31:50|313.89|311.89|313.89|311.89|313.89|311.89|313.87|311.87|9
1726543920000|2024-09-17 03:32:00|313.88|311.88|313.86|311.86|313.89|311.89|313.86|311.86|4
1726543930000|2024-09-17 03:32:10|313.85|311.85|313.85|311.85|313.85|311.85|313.85|311.85|1
1726543950000|2024-09-17 03:32:30|313.86|311.86|313.87|311.87|313.89|311.89|313.86|311.86|4
1726543960000|2024-09-17 03:32:40|313.89|311.89|313.91|311.91|313.91|311.91|313.86|311.86|7
1726544000000|2024-09-17 03:33:20|313.9|311.9|313.9|311.9|313.9|311.9|313.9|311.9|1
1726544010000|2024-09-17 03:33:30|313.88|311.88|313.89|311.89|313.89|311.89|313.88|311.88|2
1726544020000|2024-09-17 03:33:40|313.87|311.87|313.88|311.88|313.9|311.9|313.87|311.87|4
1726544030000|2024-09-17 03:33:50|313.9|311.9|313.88|311.88|313.9|311.9|313.88|311.88|2
1726544040000|2024-09-17 03:34:00|313.9|311.9|313.87|311.87|313.9|311.9|313.87|311.87|5
1726544050000|2024-09-17 03:34:10|313.89|311.89|313.9|311.9|313.91|311.91|313.89|311.89|4
1726544080000|2024-09-17 03:34:40|313.88|311.88|313.88|311.88|313.88|311.88|313.88|311.88|1
1726544090000|2024-09-17 03:34:50|313.89|311.89|313.9|311.9|313.9|311.9|313.89|311.89|4
1726544100000|2024-09-17 03:35:00|313.88|311.88|313.93|311.93|313.93|311.93|313.88|311.88|5
1726544120000|2024-09-17 03:35:20|313.94|311.94|313.93|311.93|313.96|311.96|313.93|311.93|6
1726544140000|2024-09-17 03:35:40|313.94|311.94|313.94|311.94|313.94|311.94|313.94|311.94|1
1726544150000|2024-09-17 03:35:50|313.93|311.93|313.93|311.93|313.93|311.93|313.93|311.93|1
1726544160000|2024-09-17 03:36:00|313.94|311.94|313.93|311.93|313.94|311.94|313.93|311.93|2
1726544170000|2024-09-17 03:36:10|313.94|311.94|313.96|311.96|313.98|311.98|313.94|311.94|6
1726544180000|2024-09-17 03:36:20|313.95|311.95|313.94|311.94|313.96|311.96|313.93|311.93|5
1726544190000|2024-09-17 03:36:30|313.95|311.95|313.96|311.96|313.96|311.96|313.95|311.95|2
1726544200000|2024-09-17 03:36:40|313.95|311.95|313.97|311.97|313.97|311.97|313.94|311.94|5
1726544210000|2024-09-17 03:36:50|313.96|311.96|313.96|311.96|313.96|311.96|313.96|311.96|1
1726544220000|2024-09-17 03:37:00|313.97|311.97|313.98|311.98|313.99|311.99|313.96|311.96|5
1726544240000|2024-09-17 03:37:20|313.99|311.99|314|312|314|312|313.99|311.99|2
1726544250000|2024-09-17 03:37:30|314.01|312.01|314.01|312.01|314.01|312.01|314.01|312.01|1
1726544260000|2024-09-17 03:37:40|314|312|314|312|314.01|312.01|313.99|311.99|9
1726544270000|2024-09-17 03:37:50|314.01|312.01|314.01|312.01|314.01|312.01|314|312|3
1726544290000|2024-09-17 03:38:10|314|312|314.01|312.01|314.01|312.01|314|312|4
1726544320000|2024-09-17 03:38:40|314|312|314.01|312.01|314.01|312.01|314|312|2
1726544330000|2024-09-17 03:38:50|313.97|311.97|313.99|311.99|313.99|311.99|313.97|311.97|3
1726544340000|2024-09-17 03:39:00|314|312|313.98|311.98|314|312|313.98|311.98|4
1726544350000|2024-09-17 03:39:10|313.99|311.99|313.98|311.98|313.99|311.99|313.98|311.98|2
1726544370000|2024-09-17 03:39:30|313.97|311.97|313.98|311.98|313.98|311.98|313.97|311.97|2
1726544380000|2024-09-17 03:39:40|313.97|311.97|313.97|311.97|313.97|311.97|313.97|311.97|1
1726544390000|2024-09-17 03:39:50|313.93|311.93|313.93|311.93|313.93|311.93|313.93|311.93|1
1726544400000|2024-09-17 03:40:00|313.94|311.94|313.95|311.95|313.95|311.95|313.94|311.94|2
1726544420000|2024-09-17 03:40:20|313.96|311.96|313.96|311.96|313.96|311.96|313.96|311.96|1
1726544460000|2024-09-17 03:41:00|313.93|311.93|313.93|311.93|313.93|311.93|313.93|311.93|1
1726544470000|2024-09-17 03:41:10|313.92|311.92|313.91|311.91|313.92|311.92|313.91|311.91|2
1726544480000|2024-09-17 03:41:20|313.92|311.92|313.93|311.93|313.93|311.93|313.92|311.92|6
1726544490000|2024-09-17 03:41:30|313.95|311.95|313.98|311.98|313.98|311.98|313.95|311.95|3
1726544500000|2024-09-17 03:41:40|313.96|311.96|313.95|311.95|313.97|311.97|313.95|311.95|3
1726544510000|2024-09-17 03:41:50|313.96|311.96|313.97|311.97|313.97|311.97|313.96|311.96|2
1726544520000|2024-09-17 03:42:00|313.95|311.95|313.96|311.96|313.97|311.97|313.95|311.95|5
1726544530000|2024-09-17 03:42:10|313.97|311.97|313.97|311.97|313.97|311.97|313.95|311.95|6
1726544550000|2024-09-17 03:42:30|313.95|311.95|313.95|311.95|313.95|311.95|313.95|311.95|1
1726544560000|2024-09-17 03:42:40|313.96|311.96|313.96|311.96|313.96|311.96|313.96|311.96|1
1726544570000|2024-09-17 03:42:50|313.97|311.97|314.01|312.01|314.01|312.01|313.97|311.97|5
1726544580000|2024-09-17 03:43:00|314|312|314.02|312.02|314.02|312.02|314|312|5
1726544590000|2024-09-17 03:43:10|314.03|312.03|314.03|312.03|314.03|312.03|314.03|312.03|1
1726544600000|2024-09-17 03:43:20|314.01|312.01|314.01|312.01|314.02|312.02|314|312|4
1726544640000|2024-09-17 03:44:00|314.02|312.02|314.02|312.02|314.02|312.02|314.02|312.02|1
1726544660000|2024-09-17 03:44:20|314.03|312.03|314.02|312.02|314.03|312.03|314.01|312.01|3
1726544680000|2024-09-17 03:44:40|314.06|312.06|314.11|312.11|314.11|312.11|314.06|312.06|11
1726544690000|2024-09-17 03:44:50|314.12|312.12|314.23|312.23|314.23|312.23|314.12|312.12|3
1726544700000|2024-09-17 03:45:00|314.24|312.24|314.22|312.22|314.25|312.25|314.22|312.22|4
1726544730000|2024-09-17 03:45:30|314.21|312.21|314.21|312.21|314.21|312.21|314.17|312.17|11
1726544760000|2024-09-17 03:46:00|314.19|312.19|314.12|312.12|314.19|312.19|314.12|312.12|6
1726544790000|2024-09-17 03:46:30|314.06|312.06|313.99|311.99|314.06|312.06|313.99|311.99|3
1726544800000|2024-09-17 03:46:40|314.01|312.01|313.92|311.92|314.01|312.01|313.92|311.92|11
1726544820000|2024-09-17 03:47:00|313.97|311.97|313.92|311.92|313.98|311.98|313.92|311.92|5
1726544830000|2024-09-17 03:47:10|313.91|311.91|313.87|311.87|313.91|311.91|313.87|311.87|4
1726544840000|2024-09-17 03:47:20|313.94|311.94|313.88|311.88|313.94|311.94|313.88|311.88|5
1726544850000|2024-09-17 03:47:30|313.87|311.87|313.87|311.87|313.87|311.87|313.87|311.87|1
1726544860000|2024-09-17 03:47:40|313.83|311.83|313.8|311.8|313.83|311.83|313.8|311.8|2
1726544880000|2024-09-17 03:48:00|313.85|311.85|313.81|311.81|313.85|311.85|313.81|311.81|4
1726544910000|2024-09-17 03:48:30|313.82|311.82|313.82|311.82|313.82|311.82|313.82|311.82|1
1726544920000|2024-09-17 03:48:40|313.87|311.87|313.81|311.81|313.87|311.87|313.79|311.79|10
1726544930000|2024-09-17 03:48:50|313.85|311.85|313.91|311.91|313.92|311.92|313.84|311.84|6
1726544940000|2024-09-17 03:49:00|313.89|311.89|313.88|311.88|313.89|311.89|313.87|311.87|4
1726544950000|2024-09-17 03:49:10|313.87|311.87|313.87|311.87|313.87|311.87|313.87|311.87|1
1726544980000|2024-09-17 03:49:40|313.93|311.93|313.91|311.91|313.93|311.93|313.91|311.91|2
1726544990000|2024-09-17 03:49:50|313.9|311.9|313.91|311.91|313.92|311.92|313.89|311.89|11
1726545000000|2024-09-17 03:50:00|313.86|311.86|313.85|311.85|313.86|311.86|313.85|311.85|2
1726545010000|2024-09-17 03:50:10|313.83|311.83|313.82|311.82|313.83|311.83|313.82|311.82|2
1726545020000|2024-09-17 03:50:20|313.78|311.78|313.78|311.78|313.78|311.78|313.78|311.78|1
1726545030000|2024-09-17 03:50:30|313.76|311.76|313.82|311.82|313.83|311.83|313.76|311.76|5
1726545050000|2024-09-17 03:50:50|313.8|311.8|313.8|311.8|313.8|311.8|313.8|311.8|1
1726545060000|2024-09-17 03:51:00|313.76|311.76|313.77|311.77|313.77|311.77|313.76|311.76|2
1726545070000|2024-09-17 03:51:10|313.78|311.78|313.87|311.87|313.87|311.87|313.78|311.78|2
1726545080000|2024-09-17 03:51:20|313.86|311.86|313.9|311.9|313.91|311.91|313.86|311.86|7
1726545090000|2024-09-17 03:51:30|313.91|311.91|313.88|311.88|313.91|311.91|313.88|311.88|6
1726545100000|2024-09-17 03:51:40|313.86|311.86|313.83|311.83|313.86|311.86|313.83|311.83|4
1726545110000|2024-09-17 03:51:50|313.79|311.79|313.79|311.79|313.79|311.79|313.75|311.75|11
1726545120000|2024-09-17 03:52:00|313.81|311.81|313.85|311.85|313.88|311.88|313.81|311.81|8
1726545130000|2024-09-17 03:52:10|313.86|311.86|313.87|311.87|313.87|311.87|313.86|311.86|2
1726545140000|2024-09-17 03:52:20|313.88|311.88|313.9|311.9|313.91|311.91|313.88|311.88|9
1726545150000|2024-09-17 03:52:30|313.91|311.91|313.9|311.9|313.91|311.91|313.89|311.89|14
1726545160000|2024-09-17 03:52:40|313.91|311.91|313.85|311.85|313.91|311.91|313.85|311.85|5
1726545170000|2024-09-17 03:52:50|313.84|311.84|313.84|311.84|313.84|311.84|313.84|311.84|1
1726545190000|2024-09-17 03:53:10|313.82|311.82|313.84|311.84|313.84|311.84|313.82|311.82|6
1726545200000|2024-09-17 03:53:20|313.83|311.83|313.82|311.82|313.84|311.84|313.82|311.82|6
1726545220000|2024-09-17 03:53:40|313.79|311.79|313.85|311.85|313.85|311.85|313.79|311.79|7
1726545230000|2024-09-17 03:53:50|313.84|311.84|313.81|311.81|313.84|311.84|313.81|311.81|3
1726545260000|2024-09-17 03:54:20|313.82|311.82|313.81|311.81|313.82|311.82|313.81|311.81|2
1726545270000|2024-09-17 03:54:30|313.82|311.82|313.82|311.82|313.82|311.82|313.82|311.82|1
1726545280000|2024-09-17 03:54:40|313.81|311.81|313.82|311.82|313.82|311.82|313.81|311.81|2
1726545290000|2024-09-17 03:54:50|313.83|311.83|313.85|311.85|313.85|311.85|313.83|311.83|2
1726545300000|2024-09-17 03:55:00|313.83|311.83|313.85|311.85|313.85|311.85|313.83|311.83|16
1726545310000|2024-09-17 03:55:10|313.83|311.83|313.85|311.85|313.85|311.85|313.83|311.83|6
1726545320000|2024-09-17 03:55:20|313.83|311.83|313.85|311.85|313.85|311.85|313.83|311.83|6
1726545330000|2024-09-17 03:55:30|313.83|311.83|313.84|311.84|313.85|311.85|313.83|311.83|5
1726545340000|2024-09-17 03:55:40|313.83|311.83|313.78|311.78|313.83|311.83|313.78|311.78|3
1726545350000|2024-09-17 03:55:50|313.74|311.74|313.72|311.72|313.74|311.74|313.72|311.72|2
1726545360000|2024-09-17 03:56:00|313.74|311.74|313.76|311.76|313.76|311.76|313.73|311.73|3
1726545370000|2024-09-17 03:56:10|313.77|311.77|313.78|311.78|313.78|311.78|313.77|311.77|2
1726545380000|2024-09-17 03:56:20|313.77|311.77|313.76|311.76|313.77|311.77|313.76|311.76|2
1726545390000|2024-09-17 03:56:30|313.75|311.75|313.73|311.73|313.75|311.75|313.72|311.72|4
1726545400000|2024-09-17 03:56:40|313.72|311.72|313.74|311.74|313.75|311.75|313.72|311.72|7
1726545410000|2024-09-17 03:56:50|313.72|311.72|313.73|311.73|313.73|311.73|313.72|311.72|6
1726545420000|2024-09-17 03:57:00|313.72|311.72|313.77|311.77|313.78|311.78|313.72|311.72|5
1726545440000|2024-09-17 03:57:20|313.78|311.78|313.78|311.78|313.78|311.78|313.78|311.78|1
1726545460000|2024-09-17 03:57:40|313.77|311.77|313.76|311.76|313.78|311.78|313.76|311.76|4
1726545470000|2024-09-17 03:57:50|313.75|311.75|313.72|311.72|313.75|311.75|313.71|311.71|9
1726545480000|2024-09-17 03:58:00|313.74|311.74|313.74|311.74|313.74|311.74|313.73|311.73|5
1726545490000|2024-09-17 03:58:10|313.73|311.73|313.75|311.75|313.75|311.75|313.73|311.73|3
1726545500000|2024-09-17 03:58:20|313.76|311.76|313.75|311.75|313.76|311.76|313.75|311.75|2
1726545510000|2024-09-17 03:58:30|313.74|311.74|313.75|311.75|313.75|311.75|313.71|311.71|6
1726545520000|2024-09-17 03:58:40|313.74|311.74|313.73|311.73|313.74|311.74|313.73|311.73|4
1726545530000|2024-09-17 03:58:50|313.72|311.72|313.74|311.74|313.74|311.74|313.72|311.72|7
1726545540000|2024-09-17 03:59:00|313.75|311.75|313.75|311.75|313.75|311.75|313.74|311.74|3
1726545550000|2024-09-17 03:59:10|313.74|311.74|313.75|311.75|313.75|311.75|313.74|311.74|2
1726545560000|2024-09-17 03:59:20|313.74|311.74|313.7|311.7|313.74|311.74|313.7|311.7|2
1726545570000|2024-09-17 03:59:30|313.72|311.72|313.71|311.71|313.72|311.72|313.7|311.7|5
1726545580000|2024-09-17 03:59:40|313.7|311.7|313.71|311.71|313.71|311.71|313.7|311.7|2
1726545590000|2024-09-17 03:59:50|313.75|311.75|313.76|311.76|313.76|311.76|313.75|311.75|2
1726545600000|2024-09-17 04:00:00|313.8|311.8|313.75|311.75|313.8|311.8|313.75|311.75|11
1726545610000|2024-09-17 04:00:10|313.76|311.76|313.8|311.8|313.8|311.8|313.76|311.76|7
1726545620000|2024-09-17 04:00:20|313.81|311.81|313.83|311.83|313.83|311.83|313.81|311.81|4
1726545630000|2024-09-17 04:00:30|313.82|311.82|313.75|311.75|313.82|311.82|313.75|311.75|8
1726545640000|2024-09-17 04:00:40|313.74|311.74|313.77|311.77|313.77|311.77|313.69|311.69|11
1726545650000|2024-09-17 04:00:50|313.76|311.76|313.78|311.78|313.78|311.78|313.76|311.76|5
1726545660000|2024-09-17 04:01:00|313.77|311.77|313.73|311.73|313.78|311.78|313.72|311.72|15
1726545670000|2024-09-17 04:01:10|313.72|311.72|313.71|311.71|313.73|311.73|313.71|311.71|9
1726545680000|2024-09-17 04:01:20|313.7|311.7|313.81|311.81|313.81|311.81|313.7|311.7|12
1726545690000|2024-09-17 04:01:30|313.79|311.79|313.8|311.8|313.81|311.81|313.78|311.78|6
1726545700000|2024-09-17 04:01:40|313.81|311.81|313.8|311.8|313.81|311.81|313.78|311.78|8
1726545710000|2024-09-17 04:01:50|313.81|311.81|313.8|311.8|313.81|311.81|313.8|311.8|6
1726545720000|2024-09-17 04:02:00|313.79|311.79|313.8|311.8|313.82|311.82|313.79|311.79|14
1726545730000|2024-09-17 04:02:10|313.81|311.81|313.83|311.83|313.83|311.83|313.81|311.81|3
1726545740000|2024-09-17 04:02:20|313.82|311.82|313.79|311.79|313.83|311.83|313.77|311.77|19
1726545750000|2024-09-17 04:02:30|313.77|311.77|313.76|311.76|313.78|311.78|313.76|311.76|9
1726545760000|2024-09-17 04:02:40|313.77|311.77|313.67|311.67|313.77|311.77|313.67|311.67|16
1726545770000|2024-09-17 04:02:50|313.68|311.68|313.7|311.7|313.7|311.7|313.67|311.67|4
1726545790000|2024-09-17 04:03:10|313.69|311.69|313.69|311.69|313.69|311.69|313.69|311.69|1
1726545800000|2024-09-17 04:03:20|313.7|311.7|313.7|311.7|313.7|311.7|313.69|311.69|7
1726545810000|2024-09-17 04:03:30|313.69|311.69|313.67|311.67|313.7|311.7|313.67|311.67|4
1726545820000|2024-09-17 04:03:40|313.68|311.68|313.65|311.65|313.69|311.69|313.64|311.64|13
1726545830000|2024-09-17 04:03:50|313.61|311.61|313.61|311.61|313.61|311.61|313.61|311.61|1
1726545840000|2024-09-17 04:04:00|313.6|311.6|313.61|311.61|313.61|311.61|313.6|311.6|6
1726545850000|2024-09-17 04:04:10|313.64|311.64|313.71|311.71|313.72|311.72|313.64|311.64|8
1726545860000|2024-09-17 04:04:20|313.72|311.72|313.68|311.68|313.72|311.72|313.64|311.64|5
1726545870000|2024-09-17 04:04:30|313.69|311.69|313.71|311.71|313.71|311.71|313.69|311.69|5
1726545880000|2024-09-17 04:04:40|313.7|311.7|313.71|311.71|313.71|311.71|313.7|311.7|6
1726545890000|2024-09-17 04:04:50|313.7|311.7|313.71|311.71|313.71|311.71|313.7|311.7|2
1726545900000|2024-09-17 04:05:00|313.7|311.7|313.69|311.69|313.71|311.71|313.68|311.68|12
1726545910000|2024-09-17 04:05:10|313.71|311.71|313.73|311.73|313.73|311.73|313.7|311.7|4
1726545920000|2024-09-17 04:05:20|313.74|311.74|313.82|311.82|313.83|311.83|313.74|311.74|12
1726545930000|2024-09-17 04:05:30|313.83|311.83|313.83|311.83|313.89|311.89|313.82|311.82|12
1726545940000|2024-09-17 04:05:40|313.82|311.82|313.82|311.82|313.82|311.82|313.82|311.82|1
1726545950000|2024-09-17 04:05:50|313.83|311.83|313.85|311.85|313.85|311.85|313.83|311.83|2
1726545960000|2024-09-17 04:06:00|313.86|311.86|313.86|311.86|313.87|311.87|313.86|311.86|3
1726545970000|2024-09-17 04:06:10|313.87|311.87|314.01|312.01|314.01|312.01|313.87|311.87|14
1726545980000|2024-09-17 04:06:20|314.02|312.02|314.02|312.02|314.03|312.03|314.01|312.01|6
1726545990000|2024-09-17 04:06:30|314.06|312.06|314.08|312.08|314.08|312.08|314.06|312.06|4
1726546000000|2024-09-17 04:06:40|314.09|312.09|314.06|312.06|314.09|312.09|314.06|312.06|3
1726546010000|2024-09-17 04:06:50|314.05|312.05|314.07|312.07|314.07|312.07|314.05|312.05|7
1726546020000|2024-09-17 04:07:00|314.05|312.05|314.01|312.01|314.05|312.05|314.01|312.01|6
1726546030000|2024-09-17 04:07:10|313.97|311.97|313.97|311.97|314|312|313.95|311.95|10
1726546040000|2024-09-17 04:07:20|313.96|311.96|314|312|314|312|313.96|311.96|4
1726546050000|2024-09-17 04:07:30|313.99|311.99|313.97|311.97|313.99|311.99|313.97|311.97|9
1726546060000|2024-09-17 04:07:40|313.96|311.96|313.96|311.96|313.97|311.97|313.96|311.96|5
1726546070000|2024-09-17 04:07:50|313.97|311.97|313.99|311.99|314|312|313.96|311.96|12
1726546080000|2024-09-17 04:08:00|313.98|311.98|313.98|311.98|314|312|313.98|311.98|11
1726546090000|2024-09-17 04:08:10|313.99|311.99|313.99|311.99|313.99|311.99|313.99|311.99|1
1726546110000|2024-09-17 04:08:30|313.98|311.98|313.98|311.98|313.99|311.99|313.98|311.98|3
1726546120000|2024-09-17 04:08:40|313.99|311.99|313.99|311.99|313.99|311.99|313.98|311.98|3
1726546130000|2024-09-17 04:08:50|313.98|311.98|313.99|311.99|313.99|311.99|313.98|311.98|4
1726546140000|2024-09-17 04:09:00|313.98|311.98|313.99|311.99|313.99|311.99|313.92|311.92|16
1726546150000|2024-09-17 04:09:10|313.98|311.98|313.99|311.99|313.99|311.99|313.98|311.98|8
1726546190000|2024-09-17 04:09:50|313.98|311.98|313.98|311.98|313.99|311.99|313.98|311.98|3
1726546200000|2024-09-17 04:10:00|313.99|311.99|314.03|312.03|314.03|312.03|313.98|311.98|10
1726546210000|2024-09-17 04:10:10|314.08|312.08|314.08|312.08|314.08|312.08|314.08|312.08|1
1726546220000|2024-09-17 04:10:20|314.04|312.04|314.02|312.02|314.04|312.04|313.98|311.98|7
1726546230000|2024-09-17 04:10:30|314.03|312.03|313.99|311.99|314.03|312.03|313.98|311.98|18
1726546240000|2024-09-17 04:10:40|314|312|314.11|312.11|314.11|312.11|314|312|7
1726546250000|2024-09-17 04:10:50|314.1|312.1|314.1|312.1|314.11|312.11|314.1|312.1|5
1726546260000|2024-09-17 04:11:00|314.09|312.09|314.1|312.1|314.1|312.1|314.09|312.09|2
1726546270000|2024-09-17 04:11:10|314.12|312.12|314.17|312.17|314.17|312.17|314.12|312.12|2
1726546280000|2024-09-17 04:11:20|314.16|312.16|314.17|312.17|314.17|312.17|314.13|312.13|10
1726546290000|2024-09-17 04:11:30|314.16|312.16|314.16|312.16|314.16|312.16|314.16|312.16|1
1726546300000|2024-09-17 04:11:40|314.15|312.15|314.13|312.13|314.16|312.16|314.13|312.13|6
1726546310000|2024-09-17 04:11:50|314.14|312.14|314.13|312.13|314.16|312.16|314.12|312.12|12
1726546320000|2024-09-17 04:12:00|314.15|312.15|314.19|312.19|314.19|312.19|314.15|312.15|4
1726546340000|2024-09-17 04:12:20|314.18|312.18|314.18|312.18|314.18|312.18|314.18|312.18|1
1726546350000|2024-09-17 04:12:30|314.17|312.17|314.16|312.16|314.18|312.18|314.14|312.14|7
1726546360000|2024-09-17 04:12:40|314.15|312.15|314.17|312.17|314.17|312.17|314.15|312.15|3
1726546370000|2024-09-17 04:12:50|314.19|312.19|314.2|312.2|314.2|312.2|314.19|312.19|2
1726546380000|2024-09-17 04:13:00|314.21|312.21|314.21|312.21|314.21|312.21|314.2|312.2|3
1726546390000|2024-09-17 04:13:10|314.2|312.2|314.21|312.21|314.21|312.21|314.2|312.2|2
1726546420000|2024-09-17 04:13:40|314.22|312.22|314.22|312.22|314.22|312.22|314.22|312.22|1
1726546470000|2024-09-17 04:14:30|314.27|312.27|314.28|312.28|314.29|312.29|314.27|312.27|3
1726546480000|2024-09-17 04:14:40|314.27|312.27|314.26|312.26|314.27|312.27|314.26|312.26|2
1726546490000|2024-09-17 04:14:50|314.25|312.25|314.24|312.24|314.25|312.25|314.23|312.23|6
1726546500000|2024-09-17 04:15:00|314.25|312.25|314.25|312.25|314.26|312.26|314.25|312.25|5
1726546510000|2024-09-17 04:15:10|314.26|312.26|314.28|312.28|314.28|312.28|314.25|312.25|8
1726546520000|2024-09-17 04:15:20|314.29|312.29|314.34|312.34|314.34|312.34|314.29|312.29|3
1726546530000|2024-09-17 04:15:30|314.33|312.33|314.36|312.36|314.36|312.36|314.33|312.33|3
1726546540000|2024-09-17 04:15:40|314.33|312.33|314.32|312.32|314.33|312.33|314.32|312.32|2
1726546550000|2024-09-17 04:15:50|314.33|312.33|314.25|312.25|314.34|312.34|314.25|312.25|9
1726546560000|2024-09-17 04:16:00|314.26|312.26|314.25|312.25|314.27|312.27|314.25|312.25|12
1726546570000|2024-09-17 04:16:10|314.24|312.24|314.25|312.25|314.25|312.25|314.24|312.24|10
1726546580000|2024-09-17 04:16:20|314.24|312.24|314.28|312.28|314.28|312.28|314.24|312.24|10
1726546590000|2024-09-17 04:16:30|314.27|312.27|314.26|312.26|314.28|312.28|314.23|312.23|14
1726546600000|2024-09-17 04:16:40|314.24|312.24|314.31|312.31|314.31|312.31|314.24|312.24|14
1726546610000|2024-09-17 04:16:50|314.3|312.3|314.31|312.31|314.31|312.31|314.3|312.3|6
1726546620000|2024-09-17 04:17:00|314.3|312.3|314.29|312.29|314.31|312.31|314.23|312.23|13
1726546630000|2024-09-17 04:17:10|314.3|312.3|314.26|312.26|314.3|312.3|314.26|312.26|5
1726546640000|2024-09-17 04:17:20|314.22|312.22|314.21|312.21|314.22|312.22|314.2|312.2|6
1726546650000|2024-09-17 04:17:30|314.18|312.18|314.07|312.07|314.2|312.2|314.07|312.07|11
1726546660000|2024-09-17 04:17:40|314.06|312.06|314.05|312.05|314.06|312.06|314.05|312.05|16
1726546670000|2024-09-17 04:17:50|314.06|312.06|314.05|312.05|314.06|312.06|314.05|312.05|6
1726546680000|2024-09-17 04:18:00|314.06|312.06|314.19|312.19|314.19|312.19|314.05|312.05|9
1726546690000|2024-09-17 04:18:10|314.2|312.2|314.22|312.22|314.24|312.24|314.19|312.19|6
1726546700000|2024-09-17 04:18:20|314.21|312.21|314.23|312.23|314.25|312.25|314.21|312.21|8
1726546710000|2024-09-17 04:18:30|314.24|312.24|314.26|312.26|314.27|312.27|314.23|312.23|5
1726546720000|2024-09-17 04:18:40|314.27|312.27|314.27|312.27|314.27|312.27|314.27|312.27|1
1726546730000|2024-09-17 04:18:50|314.29|312.29|314.3|312.3|314.31|312.31|314.29|312.29|8
1726546740000|2024-09-17 04:19:00|314.31|312.31|314.32|312.32|314.32|312.32|314.3|312.3|8
1726546750000|2024-09-17 04:19:10|314.33|312.33|314.31|312.31|314.33|312.33|314.3|312.3|7
1726546760000|2024-09-17 04:19:20|314.29|312.29|314.3|312.3|314.3|312.3|314.29|312.29|2
1726546770000|2024-09-17 04:19:30|314.26|312.26|314.28|312.28|314.29|312.29|314.26|312.26|4
1726546780000|2024-09-17 04:19:40|314.27|312.27|314.28|312.28|314.28|312.28|314.25|312.25|6
1726546790000|2024-09-17 04:19:50|314.27|312.27|314.27|312.27|314.28|312.28|314.27|312.27|7
1726546800000|2024-09-17 04:20:00|314.28|312.28|314.27|312.27|314.28|312.28|314.27|312.27|8
1726546810000|2024-09-17 04:20:10|314.26|312.26|314.25|312.25|314.27|312.27|314.25|312.25|8
1726546820000|2024-09-17 04:20:20|314.24|312.24|314.23|312.23|314.24|312.24|314.18|312.18|16
1726546830000|2024-09-17 04:20:30|314.22|312.22|314.21|312.21|314.23|312.23|314.21|312.21|10
1726546840000|2024-09-17 04:20:40|314.2|312.2|314.2|312.2|314.2|312.2|314.2|312.2|1
1726546850000|2024-09-17 04:20:50|314.21|312.21|314.23|312.23|314.23|312.23|314.21|312.21|2
1726546860000|2024-09-17 04:21:00|314.22|312.22|314.32|312.32|314.32|312.32|314.22|312.22|9
1726546870000|2024-09-17 04:21:10|314.31|312.31|314.31|312.31|314.31|312.31|314.3|312.3|3
1726546880000|2024-09-17 04:21:20|314.29|312.29|314.3|312.3|314.3|312.3|314.29|312.29|8
1726546890000|2024-09-17 04:21:30|314.29|312.29|314.28|312.28|314.3|312.3|314.28|312.28|8
1726546900000|2024-09-17 04:21:40|314.27|312.27|314.21|312.21|314.27|312.27|314.2|312.2|8
1726546910000|2024-09-17 04:21:50|314.19|312.19|314.19|312.19|314.21|312.21|314.19|312.19|9
1726546920000|2024-09-17 04:22:00|314.2|312.2|314.2|312.2|314.2|312.2|314.19|312.19|9
1726546930000|2024-09-17 04:22:10|314.19|312.19|314.2|312.2|314.2|312.2|314.19|312.19|8
1726546940000|2024-09-17 04:22:20|314.19|312.19|314.19|312.19|314.2|312.2|314.19|312.19|9
1726546950000|2024-09-17 04:22:30|314.2|312.2|314.19|312.19|314.2|312.2|314.19|312.19|4
1726546960000|2024-09-17 04:22:40|314.2|312.2|314.18|312.18|314.2|312.2|314.17|312.17|9
1726546970000|2024-09-17 04:22:50|314.2|312.2|314.2|312.2|314.2|312.2|314.18|312.18|5
1726546980000|2024-09-17 04:23:00|314.21|312.21|314.18|312.18|314.22|312.22|314.18|312.18|4
1726546990000|2024-09-17 04:23:10|314.19|312.19|314.19|312.19|314.19|312.19|314.19|312.19|1
1726547010000|2024-09-17 04:23:30|314.2|312.2|314.19|312.19|314.2|312.2|314.19|312.19|2
1726547020000|2024-09-17 04:23:40|314.22|312.22|314.22|312.22|314.22|312.22|314.22|312.22|1
1726547030000|2024-09-17 04:23:50|314.21|312.21|314.2|312.2|314.22|312.22|314.19|312.19|7
1726547040000|2024-09-17 04:24:00|314.19|312.19|314.2|312.2|314.2|312.2|314.17|312.17|8
1726547050000|2024-09-17 04:24:10|314.19|312.19|314.17|312.17|314.2|312.2|314.17|312.17|9
1726547060000|2024-09-17 04:24:20|314.15|312.15|314.15|312.15|314.15|312.15|314.14|312.14|3
1726547070000|2024-09-17 04:24:30|314.17|312.17|314.17|312.17|314.17|312.17|314.17|312.17|1
1726547080000|2024-09-17 04:24:40|314.19|312.19|314.19|312.19|314.19|312.19|314.19|312.19|1
1726547100000|2024-09-17 04:25:00|314.18|312.18|314.17|312.17|314.18|312.18|314.17|312.17|6
1726547110000|2024-09-17 04:25:10|314.16|312.16|314.15|312.15|314.16|312.16|314.15|312.15|2
1726547120000|2024-09-17 04:25:20|314.17|312.17|314.23|312.23|314.24|312.24|314.17|312.17|3
1726547130000|2024-09-17 04:25:30|314.24|312.24|314.22|312.22|314.24|312.24|314.22|312.22|2
1726547140000|2024-09-17 04:25:40|314.21|312.21|314.17|312.17|314.21|312.21|314.17|312.17|6
1726547150000|2024-09-17 04:25:50|314.2|312.2|314.2|312.2|314.2|312.2|314.2|312.2|1
1726547160000|2024-09-17 04:26:00|314.21|312.21|314.31|312.31|314.32|312.32|314.21|312.21|4
1726547170000|2024-09-17 04:26:10|314.33|312.33|314.34|312.34|314.35|312.35|314.31|312.31|8
1726547190000|2024-09-17 04:26:30|314.32|312.32|314.32|312.32|314.32|312.32|314.31|312.31|5
1726547210000|2024-09-17 04:26:50|314.31|312.31|314.3|312.3|314.31|312.31|314.29|312.29|3
1726547220000|2024-09-17 04:27:00|314.31|312.31|314.33|312.33|314.33|312.33|314.31|312.31|3
1726547240000|2024-09-17 04:27:20|314.34|312.34|314.4|312.4|314.4|312.4|314.34|312.34|7
1726547250000|2024-09-17 04:27:30|314.39|312.39|314.4|312.4|314.42|312.42|314.39|312.39|7
1726547260000|2024-09-17 04:27:40|314.39|312.39|314.39|312.39|314.39|312.39|314.39|312.39|1
1726547270000|2024-09-17 04:27:50|314.38|312.38|314.32|312.32|314.38|312.38|314.3|312.3|6
1726547280000|2024-09-17 04:28:00|314.31|312.31|314.31|312.31|314.32|312.32|314.31|312.31|13
1726547290000|2024-09-17 04:28:10|314.3|312.3|314.27|312.27|314.3|312.3|314.26|312.26|5
1726547300000|2024-09-17 04:28:20|314.26|312.26|314.24|312.24|314.27|312.27|314.24|312.24|5
1726547310000|2024-09-17 04:28:30|314.23|312.23|314.19|312.19|314.24|312.24|314.19|312.19|11
1726547320000|2024-09-17 04:28:40|314.2|312.2|314.19|312.19|314.2|312.2|314.19|312.19|8
1726547330000|2024-09-17 04:28:50|314.2|312.2|314.19|312.19|314.2|312.2|314.19|312.19|2
1726547340000|2024-09-17 04:29:00|314.2|312.2|314.23|312.23|314.23|312.23|314.2|312.2|3
1726547360000|2024-09-17 04:29:20|314.2|312.2|314.19|312.19|314.2|312.2|314.19|312.19|2
1726547370000|2024-09-17 04:29:30|314.18|312.18|314.2|312.2|314.2|312.2|314.18|312.18|3
1726547400000|2024-09-17 04:30:00|314.21|312.21|314.19|312.19|314.22|312.22|314.19|312.19|5
1726547410000|2024-09-17 04:30:10|314.2|312.2|314.2|312.2|314.2|312.2|314.19|312.19|5
1726547420000|2024-09-17 04:30:20|314.19|312.19|314.18|312.18|314.19|312.19|314.17|312.17|8
1726547440000|2024-09-17 04:30:40|314.19|312.19|314.21|312.21|314.21|312.21|314.19|312.19|2
1726547450000|2024-09-17 04:30:50|314.2|312.2|314.2|312.2|314.2|312.2|314.2|312.2|1
1726547460000|2024-09-17 04:31:00|314.19|312.19|314.17|312.17|314.19|312.19|314.17|312.17|2
1726547470000|2024-09-17 04:31:10|314.2|312.2|314.2|312.2|314.2|312.2|314.2|312.2|1
1726547500000|2024-09-17 04:31:40|314.22|312.22|314.22|312.22|314.22|312.22|314.22|312.22|1
1726547520000|2024-09-17 04:32:00|314.24|312.24|314.24|312.24|314.24|312.24|314.24|312.24|1
1726547540000|2024-09-17 04:32:20|314.32|312.32|314.32|312.32|314.32|312.32|314.3|312.3|4
1726547550000|2024-09-17 04:32:30|314.29|312.29|314.43|312.43|314.43|312.43|314.29|312.29|10
1726547560000|2024-09-17 04:32:40|314.41|312.41|314.31|312.31|314.41|312.41|314.31|312.31|6
1726547570000|2024-09-17 04:32:50|314.29|312.29|314.33|312.33|314.33|312.33|314.27|312.27|6
1726547580000|2024-09-17 04:33:00|314.34|312.34|314.31|312.31|314.35|312.35|314.31|312.31|15
1726547590000|2024-09-17 04:33:10|314.32|312.32|314.26|312.26|314.32|312.32|314.25|312.25|16
1726547600000|2024-09-17 04:33:20|314.25|312.25|314.24|312.24|314.27|312.27|314.24|312.24|12
1726547610000|2024-09-17 04:33:30|314.23|312.23|314.22|312.22|314.24|312.24|314.22|312.22|3
1726547620000|2024-09-17 04:33:40|314.2|312.2|314.2|312.2|314.21|312.21|314.19|312.19|9
1726547630000|2024-09-17 04:33:50|314.19|312.19|314.21|312.21|314.21|312.21|314.19|312.19|9
1726547640000|2024-09-17 04:34:00|314.2|312.2|314.33|312.33|314.33|312.33|314.2|312.2|5
1726547650000|2024-09-17 04:34:10|314.34|312.34|314.33|312.33|314.36|312.36|314.33|312.33|8
1726547660000|2024-09-17 04:34:20|314.34|312.34|314.35|312.35|314.35|312.35|314.34|312.34|2
1726547670000|2024-09-17 04:34:30|314.33|312.33|314.33|312.33|314.33|312.33|314.33|312.33|1
1726547680000|2024-09-17 04:34:40|314.34|312.34|314.36|312.36|314.36|312.36|314.33|312.33|10
1726547690000|2024-09-17 04:34:50|314.35|312.35|314.33|312.33|314.35|312.35|314.32|312.32|9
1726547700000|2024-09-17 04:35:00|314.32|312.32|314.25|312.25|314.32|312.32|314.25|312.25|7
1726547710000|2024-09-17 04:35:10|314.26|312.26|314.24|312.24|314.26|312.26|314.24|312.24|9
1726547720000|2024-09-17 04:35:20|314.26|312.26|314.26|312.26|314.26|312.26|314.25|312.25|7
1726547730000|2024-09-17 04:35:30|314.25|312.25|314.26|312.26|314.26|312.26|314.25|312.25|4
1726547740000|2024-09-17 04:35:40|314.25|312.25|314.24|312.24|314.25|312.25|314.23|312.23|4
1726547750000|2024-09-17 04:35:50|314.23|312.23|314.23|312.23|314.23|312.23|314.23|312.23|1
1726547770000|2024-09-17 04:36:10|314.22|312.22|314.12|312.12|314.22|312.22|314.12|312.12|8
1726547780000|2024-09-17 04:36:20|314.07|312.07|314.1|312.1|314.1|312.1|314.07|312.07|3
1726547790000|2024-09-17 04:36:30|314.17|312.17|314.19|312.19|314.2|312.2|314.17|312.17|7
1726547800000|2024-09-17 04:36:40|314.18|312.18|314.19|312.19|314.19|312.19|314.18|312.18|2
1726547820000|2024-09-17 04:37:00|314.21|312.21|314.28|312.28|314.28|312.28|314.21|312.21|4
1726547830000|2024-09-17 04:37:10|314.26|312.26|314.28|312.28|314.28|312.28|314.26|312.26|6
1726547840000|2024-09-17 04:37:20|314.27|312.27|314.28|312.28|314.28|312.28|314.27|312.27|10
1726547850000|2024-09-17 04:37:30|314.29|312.29|314.29|312.29|314.29|312.29|314.28|312.28|9
1726547860000|2024-09-17 04:37:40|314.28|312.28|314.31|312.31|314.34|312.34|314.28|312.28|11
1726547870000|2024-09-17 04:37:50|314.3|312.3|314.36|312.36|314.36|312.36|314.29|312.29|15
1726547880000|2024-09-17 04:38:00|314.35|312.35|314.39|312.39|314.39|312.39|314.34|312.34|6
1726547890000|2024-09-17 04:38:10|314.4|312.4|314.4|312.4|314.4|312.4|314.39|312.39|5
1726547900000|2024-09-17 04:38:20|314.39|312.39|314.37|312.37|314.4|312.4|314.36|312.36|5
1726547910000|2024-09-17 04:38:30|314.36|312.36|314.35|312.35|314.37|312.37|314.35|312.35|15
1726547940000|2024-09-17 04:39:00|314.36|312.36|314.38|312.38|314.4|312.4|314.36|312.36|5
1726547950000|2024-09-17 04:39:10|314.39|312.39|314.38|312.38|314.4|312.4|314.37|312.37|15
1726547960000|2024-09-17 04:39:20|314.37|312.37|314.39|312.39|314.39|312.39|314.37|312.37|11
1726547970000|2024-09-17 04:39:30|314.38|312.38|314.49|312.49|314.52|312.52|314.38|312.38|10
1726547980000|2024-09-17 04:39:40|314.51|312.51|314.46|312.46|314.51|312.51|314.46|312.46|5
1726547990000|2024-09-17 04:39:50|314.45|312.45|314.42|312.42|314.45|312.45|314.36|312.36|6
1726548000000|2024-09-17 04:40:00|314.43|312.43|314.47|312.47|314.49|312.49|314.42|312.42|8
1726548010000|2024-09-17 04:40:10|314.49|312.49|314.32|312.32|314.49|312.49|314.31|312.31|13
1726548020000|2024-09-17 04:40:20|314.33|312.33|314.34|312.34|314.34|312.34|314.28|312.28|18
1726548030000|2024-09-17 04:40:30|314.36|312.36|314.36|312.36|314.36|312.36|314.36|312.36|1
1726548040000|2024-09-17 04:40:40|314.37|312.37|314.42|312.42|314.44|312.44|314.37|312.37|8
1726548060000|2024-09-17 04:41:00|314.44|312.44|314.44|312.44|314.45|312.45|314.44|312.44|3
1726548090000|2024-09-17 04:41:30|314.45|312.45|314.52|312.52|314.52|312.52|314.45|312.45|3
1726548120000|2024-09-17 04:42:00|314.5|312.5|314.46|312.46|314.5|312.5|314.46|312.46|5
1726548130000|2024-09-17 04:42:10|314.47|312.47|314.47|312.47|314.47|312.47|314.47|312.47|1
1726548140000|2024-09-17 04:42:20|314.45|312.45|314.46|312.46|314.46|312.46|314.45|312.45|2
1726548150000|2024-09-17 04:42:30|314.45|312.45|314.45|312.45|314.45|312.45|314.45|312.45|1
1726548160000|2024-09-17 04:42:40|314.43|312.43|314.45|312.45|314.45|312.45|314.43|312.43|2
1726548170000|2024-09-17 04:42:50|314.43|312.43|314.5|312.5|314.5|312.5|314.43|312.43|4
1726548180000|2024-09-17 04:43:00|314.48|312.48|314.46|312.46|314.48|312.48|314.46|312.46|3
1726548200000|2024-09-17 04:43:20|314.48|312.48|314.48|312.48|314.48|312.48|314.47|312.47|5
1726548210000|2024-09-17 04:43:30|314.47|312.47|314.48|312.48|314.48|312.48|314.47|312.47|2
1726548220000|2024-09-17 04:43:40|314.47|312.47|314.48|312.48|314.48|312.48|314.46|312.46|4
1726548230000|2024-09-17 04:43:50|314.46|312.46|314.49|312.49|314.5|312.5|314.46|312.46|7
1726548240000|2024-09-17 04:44:00|314.5|312.5|314.5|312.5|314.5|312.5|314.5|312.5|1
1726548250000|2024-09-17 04:44:10|314.49|312.49|314.5|312.5|314.5|312.5|314.49|312.49|2
1726548260000|2024-09-17 04:44:20|314.54|312.54|314.53|312.53|314.54|312.54|314.53|312.53|2
1726548280000|2024-09-17 04:44:40|314.54|312.54|314.54|312.54|314.54|312.54|314.53|312.53|5
1726548290000|2024-09-17 04:44:50|314.53|312.53|314.53|312.53|314.54|312.54|314.53|312.53|3
1726548300000|2024-09-17 04:45:00|314.54|312.54|314.54|312.54|314.55|312.55|314.54|312.54|5
1726548310000|2024-09-17 04:45:10|314.53|312.53|314.48|312.48|314.53|312.53|314.47|312.47|6
1726548320000|2024-09-17 04:45:20|314.47|312.47|314.48|312.48|314.48|312.48|314.47|312.47|6
1726548340000|2024-09-17 04:45:40|314.5|312.5|314.54|312.54|314.54|312.54|314.5|312.5|3
1726548350000|2024-09-17 04:45:50|314.53|312.53|314.53|312.53|314.54|312.54|314.53|312.53|9
1726548360000|2024-09-17 04:46:00|314.52|312.52|314.53|312.53|314.53|312.53|314.52|312.52|6
1726548380000|2024-09-17 04:46:20|314.52|312.52|314.52|312.52|314.52|312.52|314.5|312.5|5
1726548390000|2024-09-17 04:46:30|314.51|312.51|314.54|312.54|314.54|312.54|314.51|312.51|4
1726548410000|2024-09-17 04:46:50|314.55|312.55|314.54|312.54|314.55|312.55|314.54|312.54|2
1726548420000|2024-09-17 04:47:00|314.55|312.55|314.55|312.55|314.55|312.55|314.55|312.55|1
1726548450000|2024-09-17 04:47:30|314.56|312.56|314.56|312.56|314.56|312.56|314.55|312.55|3
1726548460000|2024-09-17 04:47:40|314.55|312.55|314.55|312.55|314.55|312.55|314.55|312.55|1
1726548470000|2024-09-17 04:47:50|314.56|312.56|314.56|312.56|314.56|312.56|314.56|312.56|1
1726548490000|2024-09-17 04:48:10|314.57|312.57|314.56|312.56|314.57|312.57|314.56|312.56|2
1726548520000|2024-09-17 04:48:40|314.57|312.57|314.55|312.55|314.57|312.57|314.55|312.55|2
1726548530000|2024-09-17 04:48:50|314.56|312.56|314.56|312.56|314.56|312.56|314.55|312.55|3
1726548540000|2024-09-17 04:49:00|314.57|312.57|314.57|312.57|314.57|312.57|314.57|312.57|1
1726548570000|2024-09-17 04:49:30|314.55|312.55|314.55|312.55|314.56|312.56|314.55|312.55|3
1726548580000|2024-09-17 04:49:40|314.56|312.56|314.59|312.59|314.59|312.59|314.56|312.56|6
1726548600000|2024-09-17 04:50:00|314.6|312.6|314.6|312.6|314.62|312.62|314.59|312.59|5
1726548620000|2024-09-17 04:50:20|314.56|312.56|314.58|312.58|314.58|312.58|314.56|312.56|3
1726548630000|2024-09-17 04:50:30|314.59|312.59|314.6|312.6|314.6|312.6|314.55|312.55|4
1726548640000|2024-09-17 04:50:40|314.61|312.61|314.6|312.6|314.61|312.61|314.6|312.6|2
1726548680000|2024-09-17 04:51:20|314.57|312.57|314.6|312.6|314.6|312.6|314.55|312.55|7
1726548690000|2024-09-17 04:51:30|314.68|312.68|314.81|312.81|314.82|312.82|314.68|312.68|10
1726548710000|2024-09-17 04:51:50|314.79|312.79|314.77|312.77|314.79|312.79|314.77|312.77|3
1726548720000|2024-09-17 04:52:00|314.78|312.78|314.79|312.79|314.79|312.79|314.77|312.77|6
1726548730000|2024-09-17 04:52:10|314.78|312.78|314.79|312.79|314.79|312.79|314.76|312.76|10
1726548770000|2024-09-17 04:52:50|314.73|312.73|314.73|312.73|314.73|312.73|314.73|312.73|1
1726548780000|2024-09-17 04:53:00|314.77|312.77|314.82|312.82|314.85|312.85|314.77|312.77|8
1726548800000|2024-09-17 04:53:20|314.79|312.79|314.8|312.8|314.81|312.81|314.79|312.79|4
1726548810000|2024-09-17 04:53:30|314.79|312.79|314.79|312.79|314.81|312.81|314.79|312.79|4
1726548820000|2024-09-17 04:53:40|314.81|312.81|314.79|312.79|314.82|312.82|314.79|312.79|3
1726548830000|2024-09-17 04:53:50|314.77|312.77|314.77|312.77|314.77|312.77|314.77|312.77|1
1726548840000|2024-09-17 04:54:00|314.76|312.76|314.76|312.76|314.77|312.77|314.76|312.76|7
1726548850000|2024-09-17 04:54:10|314.77|312.77|314.76|312.76|314.77|312.77|314.76|312.76|2
1726548860000|2024-09-17 04:54:20|314.72|312.72|314.69|312.69|314.72|312.72|314.69|312.69|2
1726548870000|2024-09-17 04:54:30|314.72|312.72|314.7|312.7|314.72|312.72|314.7|312.7|2
1726548880000|2024-09-17 04:54:40|314.69|312.69|314.69|312.69|314.71|312.71|314.69|312.69|3
1726548900000|2024-09-17 04:55:00|314.73|312.73|314.76|312.76|314.76|312.76|314.7|312.7|8
1726548910000|2024-09-17 04:55:10|314.75|312.75|314.73|312.73|314.76|312.76|314.73|312.73|4
1726548940000|2024-09-17 04:55:40|314.69|312.69|314.71|312.71|314.71|312.71|314.69|312.69|2
1726548960000|2024-09-17 04:56:00|314.74|312.74|314.76|312.76|314.78|312.78|314.72|312.72|9
1726548970000|2024-09-17 04:56:10|314.77|312.77|314.77|312.77|314.77|312.77|314.76|312.76|7
1726548980000|2024-09-17 04:56:20|314.76|312.76|314.77|312.77|314.77|312.77|314.76|312.76|20
1726548990000|2024-09-17 04:56:30|314.76|312.76|314.77|312.77|314.77|312.77|314.76|312.76|2
1726549000000|2024-09-17 04:56:40|314.78|312.78|314.76|312.76|314.78|312.78|314.76|312.76|11
1726549010000|2024-09-17 04:56:50|314.72|312.72|314.7|312.7|314.72|312.72|314.7|312.7|2
1726549030000|2024-09-17 04:57:10|314.73|312.73|314.73|312.73|314.73|312.73|314.73|312.73|1
1726549040000|2024-09-17 04:57:20|314.74|312.74|314.79|312.79|314.79|312.79|314.74|312.74|6
1726549050000|2024-09-17 04:57:30|314.78|312.78|314.78|312.78|314.78|312.78|314.78|312.78|1
1726549080000|2024-09-17 04:58:00|314.79|312.79|314.79|312.79|314.79|312.79|314.79|312.79|1
1726549090000|2024-09-17 04:58:10|314.8|312.8|314.81|312.81|314.81|312.81|314.8|312.8|2
1726549100000|2024-09-17 04:58:20|314.8|312.8|314.8|312.8|314.8|312.8|314.8|312.8|1
1726549120000|2024-09-17 04:58:40|314.79|312.79|314.79|312.79|314.79|312.79|314.79|312.79|1
1726549170000|2024-09-17 04:59:30|314.8|312.8|314.83|312.83|314.83|312.83|314.79|312.79|7
1726549180000|2024-09-17 04:59:40|314.84|312.84|314.85|312.85|314.85|312.85|314.84|312.84|2
1726549190000|2024-09-17 04:59:50|314.82|312.82|314.85|312.85|314.85|312.85|314.82|312.82|5
1726549200000|2024-09-17 05:00:00|314.84|312.84|314.97|312.97|314.99|312.99|314.84|312.84|11
1726549210000|2024-09-17 05:00:10|314.94|312.94|314.95|312.95|314.95|312.95|314.93|312.93|5
1726549220000|2024-09-17 05:00:20|314.96|312.96|314.95|312.95|314.97|312.97|314.94|312.94|12
1726549230000|2024-09-17 05:00:30|314.96|312.96|314.94|312.94|314.96|312.96|314.94|312.94|2
1726549240000|2024-09-17 05:00:40|314.95|312.95|314.93|312.93|314.95|312.95|314.92|312.92|5
1726549250000|2024-09-17 05:00:50|314.92|312.92|314.91|312.91|314.93|312.93|314.89|312.89|6
1726549260000|2024-09-17 05:01:00|314.92|312.92|314.91|312.91|314.92|312.92|314.91|312.91|8
1726549290000|2024-09-17 05:01:30|314.92|312.92|314.93|312.93|314.93|312.93|314.92|312.92|2
1726549300000|2024-09-17 05:01:40|314.94|312.94|314.99|312.99|314.99|312.99|314.94|312.94|2
1726549320000|2024-09-17 05:02:00|314.96|312.96|314.97|312.97|314.97|312.97|314.96|312.96|4
1726549330000|2024-09-17 05:02:10|314.98|312.98|314.99|312.99|314.99|312.99|314.98|312.98|2
1726549380000|2024-09-17 05:03:00|315.12|313.12|315.21|313.21|315.21|313.21|315.12|313.12|5
1726549390000|2024-09-17 05:03:10|315.2|313.2|315.26|313.26|315.28|313.28|315.2|313.2|3
1726549400000|2024-09-17 05:03:20|315.33|313.33|315.35|313.35|315.35|313.35|315.32|313.32|4
1726549420000|2024-09-17 05:03:40|315.39|313.39|315.42|313.42|315.42|313.42|315.39|313.39|4
1726549440000|2024-09-17 05:04:00|315.43|313.43|315.45|313.45|315.45|313.45|315.43|313.43|3
1726549450000|2024-09-17 05:04:10|315.46|313.46|315.45|313.45|315.47|313.47|315.45|313.45|9
1726549460000|2024-09-17 05:04:20|315.46|313.46|315.46|313.46|315.46|313.46|315.45|313.45|19
1726549470000|2024-09-17 05:04:30|315.45|313.45|315.45|313.45|315.46|313.46|315.45|313.45|17
1726549480000|2024-09-17 05:04:40|315.46|313.46|315.45|313.45|315.46|313.46|315.45|313.45|14
1726549490000|2024-09-17 05:04:50|315.46|313.46|315.47|313.47|315.47|313.47|315.46|313.46|2
1726549500000|2024-09-17 05:05:00|315.45|313.45|315.45|313.45|315.47|313.47|315.45|313.45|3
1726549510000|2024-09-17 05:05:10|315.42|313.42|315.39|313.39|315.42|313.42|315.26|313.26|9
1726549520000|2024-09-17 05:05:20|315.38|313.38|315.38|313.38|315.41|313.41|315.38|313.38|3
1726549530000|2024-09-17 05:05:30|315.37|313.37|315.38|313.38|315.38|313.38|315.36|313.36|3
1726549560000|2024-09-17 05:06:00|315.37|313.37|315.31|313.31|315.37|313.37|315.31|313.31|2
1726549570000|2024-09-17 05:06:10|315.29|313.29|315.29|313.29|315.29|313.29|315.29|313.29|1
1726549580000|2024-09-17 05:06:20|315.28|313.28|315.25|313.25|315.28|313.28|315.2|313.2|5
1726549590000|2024-09-17 05:06:30|315.31|313.31|315.33|313.33|315.37|313.37|315.27|313.27|8
1726549620000|2024-09-17 05:07:00|315.34|313.34|315.34|313.34|315.34|313.34|315.34|313.34|1
1726549630000|2024-09-17 05:07:10|315.33|313.33|315.33|313.33|315.33|313.33|315.33|313.33|1
1726549640000|2024-09-17 05:07:20|315.34|313.34|315.4|313.4|315.41|313.41|315.34|313.34|4
1726549710000|2024-09-17 05:08:30|315.38|313.38|315.39|313.39|315.39|313.39|315.38|313.38|2
1726549720000|2024-09-17 05:08:40|315.38|313.38|315.38|313.38|315.38|313.38|315.38|313.38|1
1726549800000|2024-09-17 05:10:00|315.34|313.34|315.31|313.31|315.34|313.34|315.31|313.31|2
1726549830000|2024-09-17 05:10:30|315.32|313.32|315.45|313.45|315.45|313.45|315.32|313.32|5
1726549840000|2024-09-17 05:10:40|315.46|313.46|315.46|313.46|315.46|313.46|315.46|313.46|1
1726549850000|2024-09-17 05:10:50|315.47|313.47|315.45|313.45|315.49|313.49|315.45|313.45|7
1726549860000|2024-09-17 05:11:00|315.47|313.47|315.45|313.45|315.49|313.49|315.45|313.45|8
1726549870000|2024-09-17 05:11:10|315.48|313.48|315.39|313.39|315.48|313.48|315.39|313.39|4
1726549890000|2024-09-17 05:11:30|315.35|313.35|315.36|313.36|315.37|313.37|315.32|313.32|4
1726549920000|2024-09-17 05:12:00|315.37|313.37|315.42|313.42|315.43|313.43|315.36|313.36|6
1726549930000|2024-09-17 05:12:10|315.45|313.45|315.45|313.45|315.45|313.45|315.45|313.45|1
1726549990000|2024-09-17 05:13:10|315.46|313.46|315.46|313.46|315.46|313.46|315.46|313.46|1
1726550030000|2024-09-17 05:13:50|315.47|313.47|315.48|313.48|315.48|313.48|315.47|313.47|2
1726550050000|2024-09-17 05:14:10|315.49|313.49|315.52|313.52|315.52|313.52|315.49|313.49|3
1726550060000|2024-09-17 05:14:20|315.51|313.51|315.51|313.51|315.51|313.51|315.51|313.51|1
1726550070000|2024-09-17 05:14:30|315.52|313.52|315.52|313.52|315.53|313.53|315.52|313.52|3
1726550100000|2024-09-17 05:15:00|315.53|313.53|315.53|313.53|315.55|313.55|315.53|313.53|4
1726550110000|2024-09-17 05:15:10|315.54|313.54|315.54|313.54|315.54|313.54|315.54|313.54|1
1726550120000|2024-09-17 05:15:20|315.55|313.55|315.55|313.55|315.56|313.56|315.54|313.54|10
1726550150000|2024-09-17 05:15:50|315.56|313.56|315.56|313.56|315.56|313.56|315.56|313.56|1
1726550170000|2024-09-17 05:16:10|315.57|313.57|315.71|313.71|315.71|313.71|315.57|313.57|6
1726550180000|2024-09-17 05:16:20|315.72|313.72|315.73|313.73|315.73|313.73|315.72|313.72|2
1726550190000|2024-09-17 05:16:30|315.86|313.86|315.82|313.82|315.86|313.86|315.82|313.82|2
1726550200000|2024-09-17 05:16:40|315.81|313.81|315.81|313.81|315.81|313.81|315.81|313.81|1
1726550210000|2024-09-17 05:16:50|315.73|313.73|315.72|313.72|315.73|313.73|315.72|313.72|2
1726550230000|2024-09-17 05:17:10|315.7|313.7|315.65|313.65|315.7|313.7|315.65|313.65|3
1726550240000|2024-09-17 05:17:20|315.63|313.63|315.63|313.63|315.64|313.64|315.63|313.63|3
1726550250000|2024-09-17 05:17:30|315.62|313.62|315.57|313.57|315.62|313.62|315.57|313.57|5
1726550260000|2024-09-17 05:17:40|315.63|313.63|315.55|313.55|315.63|313.63|315.55|313.55|3
1726550280000|2024-09-17 05:18:00|315.52|313.52|315.49|313.49|315.52|313.52|315.46|313.46|4
1726550300000|2024-09-17 05:18:20|315.46|313.46|315.46|313.46|315.46|313.46|315.46|313.46|1
1726550320000|2024-09-17 05:18:40|315.41|313.41|315.41|313.41|315.41|313.41|315.41|313.41|1
1726550350000|2024-09-17 05:19:10|315.47|313.47|315.51|313.51|315.51|313.51|315.47|313.47|2
1726550420000|2024-09-17 05:20:20|315.52|313.52|315.52|313.52|315.52|313.52|315.52|313.52|1
1726550430000|2024-09-17 05:20:30|315.51|313.51|315.46|313.46|315.51|313.51|315.46|313.46|5
1726550480000|2024-09-17 05:21:20|315.42|313.42|315.43|313.43|315.43|313.43|315.42|313.42|2
1726550490000|2024-09-17 05:21:30|315.44|313.44|315.44|313.44|315.44|313.44|315.44|313.44|1
1726550500000|2024-09-17 05:21:40|315.45|313.45|315.43|313.43|315.46|313.46|315.43|313.43|7
1726550520000|2024-09-17 05:22:00|315.44|313.44|315.44|313.44|315.44|313.44|315.44|313.44|1
1726550540000|2024-09-17 05:22:20|315.52|313.52|315.51|313.51|315.52|313.52|315.51|313.51|2
1726550550000|2024-09-17 05:22:30|315.52|313.52|315.51|313.51|315.52|313.52|315.51|313.51|2
1726550570000|2024-09-17 05:22:50|315.49|313.49|315.47|313.47|315.49|313.49|315.47|313.47|2
1726550580000|2024-09-17 05:23:00|315.45|313.45|315.57|313.57|315.57|313.57|315.45|313.45|2
1726550610000|2024-09-17 05:23:30|315.58|313.58|315.58|313.58|315.58|313.58|315.58|313.58|1
1726550670000|2024-09-17 05:24:30|315.63|313.63|315.58|313.58|315.68|313.68|315.58|313.58|7
1726550700000|2024-09-17 05:25:00|315.6|313.6|315.6|313.6|315.6|313.6|315.58|313.58|8
1726550710000|2024-09-17 05:25:10|315.62|313.62|315.75|313.75|315.76|313.76|315.61|313.61|10
1726550720000|2024-09-17 05:25:20|315.76|313.76|315.86|313.86|315.87|313.87|315.76|313.76|7
1726550740000|2024-09-17 05:25:40|315.85|313.85|315.86|313.86|315.86|313.86|315.85|313.85|4
1726550750000|2024-09-17 05:25:50|315.85|313.85|315.81|313.81|315.85|313.85|315.81|313.81|4
1726550760000|2024-09-17 05:26:00|315.8|313.8|315.79|313.79|315.81|313.81|315.78|313.78|5
1726550780000|2024-09-17 05:26:20|315.77|313.77|315.77|313.77|315.77|313.77|315.77|313.77|1
1726550790000|2024-09-17 05:26:30|315.73|313.73|315.64|313.64|315.73|313.73|315.62|313.62|5
1726550800000|2024-09-17 05:26:40|315.71|313.71|315.73|313.73|315.73|313.73|315.71|313.71|3
1726550810000|2024-09-17 05:26:50|315.72|313.72|315.72|313.72|315.73|313.73|315.71|313.71|11
1726550820000|2024-09-17 05:27:00|315.71|313.71|315.68|313.68|315.71|313.71|315.68|313.68|9
1726550830000|2024-09-17 05:27:10|315.69|313.69|315.66|313.66|315.69|313.69|315.66|313.66|3
1726550840000|2024-09-17 05:27:20|315.67|313.67|315.66|313.66|315.68|313.68|315.65|313.65|5
1726550850000|2024-09-17 05:27:30|315.55|313.55|315.64|313.64|315.64|313.64|315.55|313.55|11
1726550860000|2024-09-17 05:27:40|315.63|313.63|315.63|313.63|315.64|313.64|315.62|313.62|5
1726550870000|2024-09-17 05:27:50|315.64|313.64|315.62|313.62|315.64|313.64|315.62|313.62|7
1726550880000|2024-09-17 05:28:00|315.61|313.61|315.56|313.56|315.62|313.62|315.52|313.52|8
1726550890000|2024-09-17 05:28:10|315.54|313.54|315.5|313.5|315.55|313.55|315.5|313.5|7
1726550900000|2024-09-17 05:28:20|315.52|313.52|315.51|313.51|315.52|313.52|315.51|313.51|6
1726550910000|2024-09-17 05:28:30|315.52|313.52|315.51|313.51|315.52|313.52|315.51|313.51|4
1726550920000|2024-09-17 05:28:40|315.52|313.52|315.54|313.54|315.55|313.55|315.52|313.52|5
1726550930000|2024-09-17 05:28:50|315.56|313.56|315.55|313.55|315.56|313.56|315.55|313.55|12
1726550940000|2024-09-17 05:29:00|315.56|313.56|315.55|313.55|315.57|313.57|315.55|313.55|9
1726550950000|2024-09-17 05:29:10|315.54|313.54|315.56|313.56|315.57|313.57|315.54|313.54|4
1726550960000|2024-09-17 05:29:20|315.57|313.57|315.55|313.55|315.57|313.57|315.55|313.55|2
1726550970000|2024-09-17 05:29:30|315.53|313.53|315.57|313.57|315.57|313.57|315.53|313.53|4
1726550980000|2024-09-17 05:29:40|315.58|313.58|315.56|313.56|315.58|313.58|315.56|313.56|3
1726550990000|2024-09-17 05:29:50|315.55|313.55|315.53|313.53|315.55|313.55|315.53|313.53|3
1726551000000|2024-09-17 05:30:00|315.55|313.55|315.57|313.57|315.58|313.58|315.54|313.54|10
1726551010000|2024-09-17 05:30:10|315.55|313.55|315.52|313.52|315.55|313.55|315.51|313.51|5
1726551020000|2024-09-17 05:30:20|315.51|313.51|315.52|313.52|315.52|313.52|315.51|313.51|2
1726551030000|2024-09-17 05:30:30|315.51|313.51|315.52|313.52|315.52|313.52|315.51|313.51|4
1726551040000|2024-09-17 05:30:40|315.54|313.54|315.68|313.68|315.71|313.71|315.54|313.54|8
1726551050000|2024-09-17 05:30:50|315.67|313.67|315.72|313.72|315.72|313.72|315.67|313.67|3
1726551060000|2024-09-17 05:31:00|315.71|313.71|315.73|313.73|315.73|313.73|315.71|313.71|3
1726551070000|2024-09-17 05:31:10|315.74|313.74|315.74|313.74|315.77|313.77|315.73|313.73|10
1726551080000|2024-09-17 05:31:20|315.75|313.75|315.75|313.75|315.78|313.78|315.75|313.75|14
1726551090000|2024-09-17 05:31:30|315.77|313.77|315.76|313.76|315.78|313.78|315.75|313.75|4
1726551100000|2024-09-17 05:31:40|315.78|313.78|315.87|313.87|315.87|313.87|315.78|313.78|11
1726551110000|2024-09-17 05:31:50|315.86|313.86|315.84|313.84|315.87|313.87|315.84|313.84|11
1726551120000|2024-09-17 05:32:00|315.83|313.83|315.81|313.81|315.84|313.84|315.76|313.76|13
1726551130000|2024-09-17 05:32:10|315.86|313.86|315.97|313.97|316.14|314.14|315.86|313.86|13
1726551140000|2024-09-17 05:32:20|315.98|313.98|315.96|313.96|315.98|313.98|315.95|313.95|4
1726551150000|2024-09-17 05:32:30|315.97|313.97|315.95|313.95|316|314|315.95|313.95|11
1726551160000|2024-09-17 05:32:40|315.96|313.96|315.94|313.94|315.96|313.96|315.94|313.94|11
1726551170000|2024-09-17 05:32:50|315.95|313.95|315.94|313.94|315.95|313.95|315.93|313.93|10
1726551180000|2024-09-17 05:33:00|315.93|313.93|315.93|313.93|315.94|313.94|315.92|313.92|15
1726551190000|2024-09-17 05:33:10|315.92|313.92|316.15|314.15|316.15|314.15|315.91|313.91|8
1726551200000|2024-09-17 05:33:20|316.16|314.16|316.15|314.15|316.17|314.17|316.15|314.15|7
1726551220000|2024-09-17 05:33:40|316.13|314.13|316.13|314.13|316.13|314.13|316.12|314.12|3
1726551230000|2024-09-17 05:33:50|316.11|314.11|316.12|314.12|316.12|314.12|316.11|314.11|2
1726551240000|2024-09-17 05:34:00|316.13|314.13|316.15|314.15|316.15|314.15|316.12|314.12|4
1726551250000|2024-09-17 05:34:10|316.19|314.19|316.18|314.18|316.21|314.21|316.18|314.18|4
1726551260000|2024-09-17 05:34:20|316.19|314.19|316.21|314.21|316.22|314.22|316.19|314.19|9
1726551270000|2024-09-17 05:34:30|316.18|314.18|316.2|314.2|316.2|314.2|316.18|314.18|3
1726551280000|2024-09-17 05:34:40|316.21|314.21|316.18|314.18|316.22|314.22|316.15|314.15|5
1726551290000|2024-09-17 05:34:50|316.15|314.15|316.27|314.27|316.27|314.27|316.15|314.15|15
1726551300000|2024-09-17 05:35:00|316.2|314.2|316.18|314.18|316.2|314.2|316.18|314.18|2
1726551310000|2024-09-17 05:35:10|316.19|314.19|316.18|314.18|316.19|314.19|316.18|314.18|2
1726551320000|2024-09-17 05:35:20|316.19|314.19|316.21|314.21|316.21|314.21|316.18|314.18|6
1726551330000|2024-09-17 05:35:30|316.18|314.18|316.19|314.19|316.19|314.19|316.18|314.18|2
1726551340000|2024-09-17 05:35:40|316.2|314.2|316.18|314.18|316.21|314.21|316.18|314.18|5
1726551350000|2024-09-17 05:35:50|316.19|314.19|316.18|314.18|316.22|314.22|316.18|314.18|9
1726551370000|2024-09-17 05:36:10|316.19|314.19|316.25|314.25|316.25|314.25|316.19|314.19|6
1726551380000|2024-09-17 05:36:20|316.24|314.24|316.24|314.24|316.25|314.25|316.24|314.24|3
1726551410000|2024-09-17 05:36:50|316.25|314.25|316.25|314.25|316.25|314.25|316.25|314.25|1
1726551430000|2024-09-17 05:37:10|316.26|314.26|316.27|314.27|316.27|314.27|316.26|314.26|2
1726551440000|2024-09-17 05:37:20|316.28|314.28|316.52|314.52|316.53|314.53|316.27|314.27|9
1726551450000|2024-09-17 05:37:30|316.51|314.51|316.5|314.5|316.51|314.51|316.5|314.5|12
1726551460000|2024-09-17 05:37:40|316.48|314.48|316.48|314.48|316.48|314.48|316.48|314.48|1
1726551470000|2024-09-17 05:37:50|316.5|314.5|316.49|314.49|316.5|314.5|316.48|314.48|4
1726551480000|2024-09-17 05:38:00|316.5|314.5|316.5|314.5|316.51|314.51|316.49|314.49|17
1726551490000|2024-09-17 05:38:10|316.51|314.51|316.5|314.5|316.51|314.51|316.48|314.48|15
1726551500000|2024-09-17 05:38:20|316.51|314.51|316.44|314.44|316.51|314.51|316.42|314.42|20
1726551510000|2024-09-17 05:38:30|316.42|314.42|316.4|314.4|316.44|314.44|316.4|314.4|4
1726551520000|2024-09-17 05:38:40|316.41|314.41|316.53|314.53|316.55|314.55|316.4|314.4|7
1726551530000|2024-09-17 05:38:50|316.54|314.54|316.57|314.57|316.57|314.57|316.54|314.54|4
1726551540000|2024-09-17 05:39:00|316.56|314.56|316.54|314.54|316.56|314.56|316.54|314.54|2
1726551560000|2024-09-17 05:39:20|316.53|314.53|316.53|314.53|316.53|314.53|316.53|314.53|1
1726551580000|2024-09-17 05:39:40|316.51|314.51|316.51|314.51|316.51|314.51|316.51|314.51|1
1726551590000|2024-09-17 05:39:50|316.53|314.53|316.53|314.53|316.53|314.53|316.53|314.53|1
1726551650000|2024-09-17 05:40:50|316.49|314.49|316.49|314.49|316.49|314.49|316.48|314.48|3
1726551660000|2024-09-17 05:41:00|316.5|314.5|316.53|314.53|316.53|314.53|316.5|314.5|3
1726551670000|2024-09-17 05:41:10|316.55|314.55|316.57|314.57|316.58|314.58|316.55|314.55|8
1726551700000|2024-09-17 05:41:40|316.54|314.54|316.55|314.55|316.55|314.55|316.54|314.54|2
1726551710000|2024-09-17 05:41:50|316.56|314.56|316.56|314.56|316.57|314.57|316.56|314.56|3
1726551720000|2024-09-17 05:42:00|316.57|314.57|316.56|314.56|316.6|314.6|316.55|314.55|10
1726551730000|2024-09-17 05:42:10|316.54|314.54|316.54|314.54|316.54|314.54|316.54|314.54|1
1726551750000|2024-09-17 05:42:30|316.53|314.53|316.53|314.53|316.53|314.53|316.53|314.53|1
1726551770000|2024-09-17 05:42:50|316.55|314.55|316.54|314.54|316.58|314.58|316.53|314.53|8
1726551780000|2024-09-17 05:43:00|316.55|314.55|316.56|314.56|316.57|314.57|316.55|314.55|5
1726551790000|2024-09-17 05:43:10|316.57|314.57|316.57|314.57|316.57|314.57|316.57|314.57|1
1726551830000|2024-09-17 05:43:50|316.53|314.53|316.54|314.54|316.54|314.54|316.53|314.53|2
1726551840000|2024-09-17 05:44:00|316.55|314.55|316.54|314.54|316.56|314.56|316.53|314.53|12
1726551850000|2024-09-17 05:44:10|316.55|314.55|316.57|314.57|316.57|314.57|316.55|314.55|5
1726551880000|2024-09-17 05:44:40|316.58|314.58|316.58|314.58|316.59|314.59|316.57|314.57|4
1726551890000|2024-09-17 05:44:50|316.54|314.54|316.56|314.56|316.57|314.57|316.54|314.54|9
1726551900000|2024-09-17 05:45:00|316.57|314.57|316.73|314.73|316.74|314.74|316.57|314.57|4
1726551920000|2024-09-17 05:45:20|316.81|314.81|316.82|314.82|316.83|314.83|316.81|314.81|3
1726551930000|2024-09-17 05:45:30|316.87|314.87|316.89|314.89|316.89|314.89|316.87|314.87|2
1726551940000|2024-09-17 05:45:40|316.9|314.9|316.9|314.9|316.9|314.9|316.9|314.9|1
1726551980000|2024-09-17 05:46:20|316.91|314.91|316.92|314.92|316.92|314.92|316.91|314.91|2
1726551990000|2024-09-17 05:46:30|316.9|314.9|316.87|314.87|316.9|314.9|316.87|314.87|2
1726552000000|2024-09-17 05:46:40|316.88|314.88|316.85|314.85|316.88|314.88|316.85|314.85|4
1726552010000|2024-09-17 05:46:50|316.86|314.86|316.86|314.86|316.87|314.87|316.86|314.86|3
1726552020000|2024-09-17 05:47:00|316.82|314.82|316.83|314.83|316.83|314.83|316.82|314.82|2
1726552030000|2024-09-17 05:47:10|316.85|314.85|316.88|314.88|316.9|314.9|316.85|314.85|8
1726552040000|2024-09-17 05:47:20|316.9|314.9|316.92|314.92|316.92|314.92|316.9|314.9|3
1726552050000|2024-09-17 05:47:30|316.93|314.93|316.96|314.96|316.97|314.97|316.93|314.93|4
1726552060000|2024-09-17 05:47:40|316.93|314.93|316.97|314.97|316.97|314.97|316.93|314.93|5
1726552070000|2024-09-17 05:47:50|316.93|314.93|316.93|314.93|316.97|314.97|316.93|314.93|18
1726552080000|2024-09-17 05:48:00|316.94|314.94|316.93|314.93|316.97|314.97|316.93|314.93|13
1726552090000|2024-09-17 05:48:10|316.95|314.95|317.02|315.02|317.02|315.02|316.93|314.93|14
1726552100000|2024-09-17 05:48:20|316.99|314.99|317|315|317|315|316.99|314.99|4
1726552110000|2024-09-17 05:48:30|316.96|314.96|317.02|315.02|317.02|315.02|316.96|314.96|10
1726552120000|2024-09-17 05:48:40|316.99|314.99|317.23|315.23|317.23|315.23|316.96|314.96|8
1726552140000|2024-09-17 05:49:00|317.22|315.22|317.22|315.22|317.22|315.22|317.21|315.21|3
1726552150000|2024-09-17 05:49:10|317.21|315.21|317.18|315.18|317.21|315.21|317.18|315.18|5
1726552160000|2024-09-17 05:49:20|317.19|315.19|317.15|315.15|317.19|315.19|317.11|315.11|9
1726552170000|2024-09-17 05:49:30|317.18|315.18|317.21|315.21|317.21|315.21|317.17|315.17|9
1726552180000|2024-09-17 05:49:40|317.23|315.23|317.22|315.22|317.23|315.23|317.21|315.21|9
1726552190000|2024-09-17 05:49:50|317.15|315.15|317.19|315.19|317.19|315.19|317.15|315.15|8
1726552200000|2024-09-17 05:50:00|317.18|315.18|317.21|315.21|317.21|315.21|317.15|315.15|13
1726552210000|2024-09-17 05:50:10|317.19|315.19|317.19|315.19|317.19|315.19|317.19|315.19|1
1726552220000|2024-09-17 05:50:20|317.21|315.21|317.24|315.24|317.24|315.24|317.19|315.19|6
1726552230000|2024-09-17 05:50:30|317.29|315.29|317.23|315.23|317.34|315.34|317.21|315.21|20
1726552240000|2024-09-17 05:50:40|317.24|315.24|317.28|315.28|317.32|315.32|317.24|315.24|12
1726552250000|2024-09-17 05:50:50|317.26|315.26|317.17|315.17|317.26|315.26|317.17|315.17|7
1726552270000|2024-09-17 05:51:10|317.24|315.24|317.29|315.29|317.31|315.31|317.21|315.21|7
1726552280000|2024-09-17 05:51:20|317.27|315.27|317.26|315.26|317.27|315.27|317.26|315.26|2
1726552300000|2024-09-17 05:51:40|317.23|315.23|317.22|315.22|317.23|315.23|317.22|315.22|2
1726552310000|2024-09-17 05:51:50|317.24|315.24|317.35|315.35|317.35|315.35|317.24|315.24|9
1726552320000|2024-09-17 05:52:00|317.36|315.36|317.34|315.34|317.36|315.36|317.33|315.33|6
1726552330000|2024-09-17 05:52:10|317.36|315.36|317.28|315.28|317.39|315.39|317.28|315.28|5
1726552340000|2024-09-17 05:52:20|317.29|315.29|317.41|315.41|317.41|315.41|317.29|315.29|11
1726552350000|2024-09-17 05:52:30|317.42|315.42|317.46|315.46|317.47|315.47|317.42|315.42|12
1726552360000|2024-09-17 05:52:40|317.4|315.4|317.66|315.66|317.73|315.73|317.4|315.4|11
1726552370000|2024-09-17 05:52:50|317.68|315.68|317.75|315.75|317.79|315.79|317.68|315.68|4
1726552380000|2024-09-17 05:53:00|317.74|315.74|317.74|315.74|317.75|315.75|317.74|315.74|3
1726552390000|2024-09-17 05:53:10|317.7|315.7|317.65|315.65|317.72|315.72|317.65|315.65|8
1726552400000|2024-09-17 05:53:20|317.71|315.71|317.7|315.7|317.71|315.71|317.69|315.69|4
1726552410000|2024-09-17 05:53:30|317.78|315.78|317.85|315.85|317.86|315.86|317.78|315.78|5
1726552420000|2024-09-17 05:53:40|317.86|315.86|317.87|315.87|317.9|315.9|317.82|315.82|12
1726552430000|2024-09-17 05:53:50|317.85|315.85|317.87|315.87|317.88|315.88|317.83|315.83|8
1726552440000|2024-09-17 05:54:00|317.88|315.88|317.87|315.87|317.88|315.88|317.85|315.85|8
1726552450000|2024-09-17 05:54:10|317.88|315.88|318|316|318.04|316.04|317.88|315.88|6
1726552460000|2024-09-17 05:54:20|318.04|316.04|318.1|316.1|318.1|316.1|318.04|316.04|3
1726552470000|2024-09-17 05:54:30|318.08|316.08|318.08|316.08|318.14|316.14|318.08|316.08|11
1726552480000|2024-09-17 05:54:40|318.07|316.07|318.07|316.07|318.07|316.07|318.07|316.07|1
1726552520000|2024-09-17 05:55:20|318.05|316.05|318.06|316.06|318.06|316.06|317.98|315.98|4
1726552530000|2024-09-17 05:55:30|318.05|316.05|318.02|316.02|318.05|316.05|318.02|316.02|2
1726552540000|2024-09-17 05:55:40|318|316|318.07|316.07|318.07|316.07|317.88|315.88|5
1726552550000|2024-09-17 05:55:50|318.05|316.05|318.07|316.07|318.07|316.07|318.05|316.05|2
1726552560000|2024-09-17 05:56:00|318.05|316.05|318.01|316.01|318.05|316.05|318.01|316.01|12
1726552570000|2024-09-17 05:56:10|318.03|316.03|317.93|315.93|318.03|316.03|317.91|315.91|18
1726552580000|2024-09-17 05:56:20|317.92|315.92|317.87|315.87|317.92|315.92|317.82|315.82|16
1726552590000|2024-09-17 05:56:30|317.86|315.86|317.84|315.84|317.86|315.86|317.83|315.83|9
1726552600000|2024-09-17 05:56:40|317.83|315.83|317.81|315.81|317.83|315.83|317.8|315.8|8
1726552610000|2024-09-17 05:56:50|317.8|315.8|317.93|315.93|317.93|315.93|317.8|315.8|14
1726552620000|2024-09-17 05:57:00|317.94|315.94|317.83|315.83|317.94|315.94|317.76|315.76|19
1726552630000|2024-09-17 05:57:10|317.84|315.84|317.84|315.84|317.87|315.87|317.83|315.83|9
1726552640000|2024-09-17 05:57:20|317.85|315.85|317.93|315.93|317.93|315.93|317.84|315.84|11
1726552650000|2024-09-17 05:57:30|317.96|315.96|317.93|315.93|317.96|315.96|317.93|315.93|9
1726552660000|2024-09-17 05:57:40|317.92|315.92|317.95|315.95|317.97|315.97|317.87|315.87|11
1726552670000|2024-09-17 05:57:50|317.96|315.96|317.92|315.92|317.96|315.96|317.91|315.91|13
1726552680000|2024-09-17 05:58:00|317.91|315.91|317.88|315.88|317.93|315.93|317.88|315.88|18
1726552690000|2024-09-17 05:58:10|317.89|315.89|317.87|315.87|317.9|315.9|317.85|315.85|10
1726552700000|2024-09-17 05:58:20|317.83|315.83|317.83|315.83|317.84|315.84|317.83|315.83|3
1726552720000|2024-09-17 05:58:40|317.82|315.82|317.79|315.79|317.82|315.82|317.79|315.79|4
1726552730000|2024-09-17 05:58:50|317.8|315.8|317.76|315.76|317.81|315.81|317.74|315.74|11
1726552740000|2024-09-17 05:59:00|317.75|315.75|317.75|315.75|317.75|315.75|317.71|315.71|7
1726552750000|2024-09-17 05:59:10|317.77|315.77|317.84|315.84|317.87|315.87|317.77|315.77|6
1726552760000|2024-09-17 05:59:20|317.83|315.83|317.81|315.81|317.86|315.86|317.8|315.8|10
1726552770000|2024-09-17 05:59:30|317.8|315.8|317.82|315.82|317.83|315.83|317.79|315.79|9
1726552780000|2024-09-17 05:59:40|317.81|315.81|317.78|315.78|317.81|315.81|317.75|315.75|12
1726552790000|2024-09-17 05:59:50|317.77|315.77|317.78|315.78|317.78|315.78|317.75|315.75|13
1726552800000|2024-09-17 06:00:00|317.79|315.79|317.8|315.8|317.8|315.8|317.73|315.73|13
1726552810000|2024-09-17 06:00:10|317.82|315.82|317.86|315.86|317.93|315.93|317.82|315.82|15
1726552820000|2024-09-17 06:00:20|317.89|315.89|317.74|315.74|317.9|315.9|317.7|315.7|16
1726552830000|2024-09-17 06:00:30|317.73|315.73|317.61|315.61|317.73|315.73|317.61|315.61|13
1726552840000|2024-09-17 06:00:40|317.63|315.63|317.6|315.6|317.68|315.68|317.6|315.6|19
1726552850000|2024-09-17 06:00:50|317.59|315.59|317.54|315.54|317.61|315.61|317.42|315.42|13
1726552860000|2024-09-17 06:01:00|317.53|315.53|317.48|315.48|317.56|315.56|317.46|315.46|13
1726552870000|2024-09-17 06:01:10|317.46|315.46|317.41|315.41|317.49|315.49|317.41|315.41|16
1726552880000|2024-09-17 06:01:20|317.43|315.43|317.37|315.37|317.43|315.43|317.37|315.37|18
1726552890000|2024-09-17 06:01:30|317.34|315.34|317.38|315.38|317.4|315.4|317.34|315.34|13
1726552900000|2024-09-17 06:01:40|317.37|315.37|317.4|315.4|317.4|315.4|317.34|315.34|9
1726552910000|2024-09-17 06:01:50|317.41|315.41|317.41|315.41|317.41|315.41|317.41|315.41|1
1726552920000|2024-09-17 06:02:00|317.4|315.4|317.27|315.27|317.4|315.4|317.25|315.25|17
1726552930000|2024-09-17 06:02:10|317.28|315.28|317.32|315.32|317.34|315.34|317.28|315.28|11
1726552940000|2024-09-17 06:02:20|317.31|315.31|317.21|315.21|317.32|315.32|317.18|315.18|13
1726552950000|2024-09-17 06:02:30|317.2|315.2|317.16|315.16|317.2|315.2|317.13|315.13|10
1726552960000|2024-09-17 06:02:40|317.15|315.15|317.14|315.14|317.15|315.15|317.11|315.11|9
1726552970000|2024-09-17 06:02:50|317.15|315.15|317.23|315.23|317.3|315.3|317.15|315.15|15
1726552980000|2024-09-17 06:03:00|317.24|315.24|317.26|315.26|317.26|315.26|317.23|315.23|14
1726552990000|2024-09-17 06:03:10|317.25|315.25|317.16|315.16|317.26|315.26|317.16|315.16|12
1726553000000|2024-09-17 06:03:20|317.17|315.17|317.18|315.18|317.22|315.22|317.14|315.14|18
1726553010000|2024-09-17 06:03:30|317.16|315.16|317.23|315.23|317.24|315.24|317.16|315.16|11
1726553020000|2024-09-17 06:03:40|317.21|315.21|317.21|315.21|317.23|315.23|317.2|315.2|9
1726553030000|2024-09-17 06:03:50|317.2|315.2|317.18|315.18|317.2|315.2|317.14|315.14|12
1726553040000|2024-09-17 06:04:00|317.19|315.19|317.2|315.2|317.21|315.21|317.18|315.18|10
1726553050000|2024-09-17 06:04:10|317.19|315.19|317.14|315.14|317.19|315.19|317.13|315.13|7
1726553060000|2024-09-17 06:04:20|317.03|315.03|316.99|314.99|317.03|315.03|316.98|314.98|6
1726553070000|2024-09-17 06:04:30|316.98|314.98|316.96|314.96|316.99|314.99|316.96|314.96|7
1726553080000|2024-09-17 06:04:40|316.94|314.94|316.96|314.96|316.98|314.98|316.94|314.94|12
1726553090000|2024-09-17 06:04:50|316.95|314.95|316.9|314.9|316.97|314.97|316.9|314.9|6
1726553100000|2024-09-17 06:05:00|316.92|314.92|316.77|314.77|316.92|314.92|316.76|314.76|18
1726553110000|2024-09-17 06:05:10|316.76|314.76|316.78|314.78|316.79|314.79|316.75|314.75|13
1726553120000|2024-09-17 06:05:20|316.77|314.77|316.85|314.85|316.85|314.85|316.77|314.77|5
1726553130000|2024-09-17 06:05:30|316.84|314.84|316.77|314.77|316.84|314.84|316.75|314.75|9
1726553140000|2024-09-17 06:05:40|316.75|314.75|316.79|314.79|316.79|314.79|316.75|314.75|10
1726553150000|2024-09-17 06:05:50|316.78|314.78|316.66|314.66|316.79|314.79|316.66|314.66|11
1726553160000|2024-09-17 06:06:00|316.65|314.65|316.61|314.61|316.65|314.65|316.59|314.59|7
1726553170000|2024-09-17 06:06:10|316.6|314.6|316.63|314.63|316.63|314.63|316.6|314.6|4
1726553180000|2024-09-17 06:06:20|316.62|314.62|316.56|314.56|316.63|314.63|316.54|314.54|15
1726553190000|2024-09-17 06:06:30|316.58|314.58|316.61|314.61|316.61|314.61|316.57|314.57|9
1726553200000|2024-09-17 06:06:40|316.67|314.67|316.7|314.7|316.71|314.71|316.67|314.67|7
1726553210000|2024-09-17 06:06:50|316.71|314.71|316.68|314.68|316.71|314.71|316.66|314.66|13
1726553220000|2024-09-17 06:07:00|316.67|314.67|316.69|314.69|316.7|314.7|316.67|314.67|12
1726553230000|2024-09-17 06:07:10|316.68|314.68|316.67|314.67|316.68|314.68|316.67|314.67|2
1726553240000|2024-09-17 06:07:20|316.69|314.69|316.65|314.65|316.69|314.69|316.65|314.65|9
1726553250000|2024-09-17 06:07:30|316.64|314.64|316.62|314.62|316.65|314.65|316.61|314.61|17
1726553260000|2024-09-17 06:07:40|316.61|314.61|316.65|314.65|316.65|314.65|316.6|314.6|10
1726553270000|2024-09-17 06:07:50|316.64|314.64|316.57|314.57|316.7|314.7|316.56|314.56|10
1726553280000|2024-09-17 06:08:00|316.58|314.58|316.74|314.74|316.77|314.77|316.58|314.58|14
1726553290000|2024-09-17 06:08:10|316.75|314.75|316.73|314.73|316.75|314.75|316.71|314.71|7
1726553300000|2024-09-17 06:08:20|316.74|314.74|316.93|314.93|316.93|314.93|316.73|314.73|5
1726553310000|2024-09-17 06:08:30|316.92|314.92|316.89|314.89|316.96|314.96|316.86|314.86|15
1726553320000|2024-09-17 06:08:40|316.9|314.9|316.93|314.93|316.94|314.94|316.89|314.89|9
1726553330000|2024-09-17 06:08:50|316.94|314.94|316.92|314.92|316.94|314.94|316.92|314.92|5
1726553340000|2024-09-17 06:09:00|316.94|314.94|316.91|314.91|316.94|314.94|316.91|314.91|4
1726553350000|2024-09-17 06:09:10|316.92|314.92|316.92|314.92|316.92|314.92|316.91|314.91|5
1726553360000|2024-09-17 06:09:20|316.91|314.91|316.87|314.87|316.92|314.92|316.87|314.87|6
1726553370000|2024-09-17 06:09:30|316.84|314.84|316.76|314.76|316.84|314.84|316.75|314.75|9
1726553380000|2024-09-17 06:09:40|316.77|314.77|316.77|314.77|316.78|314.78|316.76|314.76|13
1726553390000|2024-09-17 06:09:50|316.78|314.78|316.77|314.77|316.78|314.78|316.73|314.73|8
1726553400000|2024-09-17 06:10:00|316.76|314.76|316.76|314.76|316.77|314.77|316.75|314.75|5
1726553410000|2024-09-17 06:10:10|316.77|314.77|316.76|314.76|316.77|314.77|316.76|314.76|8
1726553420000|2024-09-17 06:10:20|316.74|314.74|316.7|314.7|316.74|314.74|316.69|314.69|7
1726553430000|2024-09-17 06:10:30|316.72|314.72|316.73|314.73|316.79|314.79|316.72|314.72|11
1726553440000|2024-09-17 06:10:40|316.72|314.72|316.76|314.76|316.77|314.77|316.68|314.68|12
1726553450000|2024-09-17 06:10:50|316.77|314.77|316.74|314.74|316.77|314.77|316.74|314.74|4
1726553460000|2024-09-17 06:11:00|316.72|314.72|316.69|314.69|316.72|314.72|316.69|314.69|10
1726553470000|2024-09-17 06:11:10|316.7|314.7|316.69|314.69|316.71|314.71|316.69|314.69|9
1726553480000|2024-09-17 06:11:20|316.68|314.68|316.71|314.71|316.71|314.71|316.65|314.65|10
1726553490000|2024-09-17 06:11:30|316.7|314.7|316.72|314.72|316.75|314.75|316.7|314.7|9
1726553500000|2024-09-17 06:11:40|316.71|314.71|316.7|314.7|316.73|314.73|316.7|314.7|11
1726553510000|2024-09-17 06:11:50|316.71|314.71|316.76|314.76|316.77|314.77|316.71|314.71|9
1726553520000|2024-09-17 06:12:00|316.75|314.75|316.63|314.63|316.77|314.77|316.62|314.62|12
1726553530000|2024-09-17 06:12:10|316.61|314.61|316.61|314.61|316.63|314.63|316.61|314.61|9
1726553540000|2024-09-17 06:12:20|316.63|314.63|316.62|314.62|316.63|314.63|316.62|314.62|2
1726553550000|2024-09-17 06:12:30|316.61|314.61|316.59|314.59|316.61|314.61|316.59|314.59|2
1726553560000|2024-09-17 06:12:40|316.58|314.58|316.57|314.57|316.58|314.58|316.57|314.57|2
1726553570000|2024-09-17 06:12:50|316.58|314.58|316.62|314.62|316.63|314.63|316.58|314.58|5
1726553580000|2024-09-17 06:13:00|316.63|314.63|316.61|314.61|316.63|314.63|316.6|314.6|9
1726553590000|2024-09-17 06:13:10|316.59|314.59|316.54|314.54|316.59|314.59|316.52|314.52|19
1726553600000|2024-09-17 06:13:20|316.53|314.53|316.85|314.85|316.89|314.89|316.5|314.5|18
1726553610000|2024-09-17 06:13:30|316.86|314.86|316.93|314.93|316.93|314.93|316.84|314.84|4
1726553630000|2024-09-17 06:13:50|316.98|314.98|316.98|314.98|316.98|314.98|316.97|314.97|5
1726553640000|2024-09-17 06:14:00|316.99|314.99|316.97|314.97|316.99|314.99|316.97|314.97|3
1726553650000|2024-09-17 06:14:10|316.96|314.96|316.95|314.95|316.96|314.96|316.95|314.95|6
1726553660000|2024-09-17 06:14:20|316.94|314.94|316.96|314.96|316.98|314.98|316.93|314.93|8
1726553670000|2024-09-17 06:14:30|316.95|314.95|316.92|314.92|316.95|314.95|316.91|314.91|4
1726553680000|2024-09-17 06:14:40|316.93|314.93|316.95|314.95|316.95|314.95|316.93|314.93|4
1726553700000|2024-09-17 06:15:00|316.96|314.96|316.79|314.79|317.11|315.11|316.79|314.79|7
1726553710000|2024-09-17 06:15:10|316.8|314.8|316.85|314.85|316.86|314.86|316.78|314.78|7
1726553720000|2024-09-17 06:15:20|316.84|314.84|316.9|314.9|316.9|314.9|316.81|314.81|9
1726553730000|2024-09-17 06:15:30|316.91|314.91|316.96|314.96|316.98|314.98|316.91|314.91|9
1726553740000|2024-09-17 06:15:40|316.97|314.97|316.93|314.93|316.97|314.97|316.92|314.92|9
1726553750000|2024-09-17 06:15:50|316.94|314.94|316.95|314.95|316.95|314.95|316.94|314.94|10
1726553760000|2024-09-17 06:16:00|316.94|314.94|316.94|314.94|316.95|314.95|316.94|314.94|13
1726553770000|2024-09-17 06:16:10|316.91|314.91|316.86|314.86|316.91|314.91|316.84|314.84|7
1726553780000|2024-09-17 06:16:20|316.85|314.85|316.85|314.85|316.86|314.86|316.84|314.84|7
1726553790000|2024-09-17 06:16:30|316.84|314.84|316.81|314.81|316.85|314.85|316.79|314.79|11
1726553800000|2024-09-17 06:16:40|316.8|314.8|316.8|314.8|316.81|314.81|316.75|314.75|15
1726553810000|2024-09-17 06:16:50|316.79|314.79|316.73|314.73|316.79|314.79|316.72|314.72|6
1726553820000|2024-09-17 06:17:00|316.74|314.74|316.77|314.77|316.79|314.79|316.7|314.7|16
1726553830000|2024-09-17 06:17:10|316.76|314.76|316.72|314.72|316.76|314.76|316.69|314.69|10
1726553840000|2024-09-17 06:17:20|316.71|314.71|316.59|314.59|316.76|314.76|316.58|314.58|15
1726553850000|2024-09-17 06:17:30|316.58|314.58|316.58|314.58|316.59|314.59|316.58|314.58|7
1726553860000|2024-09-17 06:17:40|316.57|314.57|316.54|314.54|316.57|314.57|316.51|314.51|14
1726553870000|2024-09-17 06:17:50|316.53|314.53|316.53|314.53|316.54|314.54|316.53|314.53|5
1726553880000|2024-09-17 06:18:00|316.54|314.54|316.5|314.5|316.54|314.54|316.48|314.48|11
1726553890000|2024-09-17 06:18:10|316.49|314.49|316.48|314.48|316.49|314.49|316.47|314.47|3
1726553900000|2024-09-17 06:18:20|316.49|314.49|316.57|314.57|316.57|314.57|316.49|314.49|6
1726553920000|2024-09-17 06:18:40|316.56|314.56|316.64|314.64|316.64|314.64|316.55|314.55|5
1726553930000|2024-09-17 06:18:50|316.62|314.62|316.62|314.62|316.64|314.64|316.61|314.61|12
1726553940000|2024-09-17 06:19:00|316.61|314.61|316.62|314.62|316.64|314.64|316.61|314.61|8
1726553950000|2024-09-17 06:19:10|316.61|314.61|316.62|314.62|316.62|314.62|316.6|314.6|3
1726553960000|2024-09-17 06:19:20|316.63|314.63|316.77|314.77|316.77|314.77|316.62|314.62|8
1726553970000|2024-09-17 06:19:30|316.82|314.82|316.8|314.8|316.85|314.85|316.8|314.8|9
1726553980000|2024-09-17 06:19:40|316.79|314.79|316.82|314.82|316.87|314.87|316.78|314.78|13
1726553990000|2024-09-17 06:19:50|316.84|314.84|316.82|314.82|316.84|314.84|316.82|314.82|3
1726554000000|2024-09-17 06:20:00|316.81|314.81|316.76|314.76|316.82|314.82|316.73|314.73|16
1726554010000|2024-09-17 06:20:10|316.77|314.77|316.98|314.98|316.99|314.99|316.77|314.77|13
1726554020000|2024-09-17 06:20:20|316.97|314.97|316.92|314.92|316.98|314.98|316.92|314.92|7
1726554030000|2024-09-17 06:20:30|316.93|314.93|316.94|314.94|316.95|314.95|316.93|314.93|8
1726554040000|2024-09-17 06:20:40|316.96|314.96|316.96|314.96|316.96|314.96|316.94|314.94|7
1726554050000|2024-09-17 06:20:50|316.95|314.95|316.95|314.95|316.95|314.95|316.95|314.95|1
1726554060000|2024-09-17 06:21:00|316.94|314.94|316.93|314.93|316.97|314.97|316.86|314.86|15
1726554070000|2024-09-17 06:21:10|316.94|314.94|316.86|314.86|316.96|314.96|316.86|314.86|13
1726554080000|2024-09-17 06:21:20|316.85|314.85|316.82|314.82|316.85|314.85|316.81|314.81|9
1726554090000|2024-09-17 06:21:30|316.84|314.84|316.88|314.88|316.9|314.9|316.83|314.83|9
1726554100000|2024-09-17 06:21:40|316.87|314.87|316.82|314.82|316.87|314.87|316.82|314.82|7
1726554110000|2024-09-17 06:21:50|316.81|314.81|316.82|314.82|316.82|314.82|316.81|314.81|2
1726554120000|2024-09-17 06:22:00|316.81|314.81|316.82|314.82|316.83|314.83|316.8|314.8|14
1726554130000|2024-09-17 06:22:10|316.83|314.83|316.86|314.86|316.88|314.88|316.83|314.83|9
1726554140000|2024-09-17 06:22:20|316.85|314.85|316.81|314.81|316.85|314.85|316.81|314.81|5
1726554150000|2024-09-17 06:22:30|316.82|314.82|316.85|314.85|316.86|314.86|316.82|314.82|5
1726554160000|2024-09-17 06:22:40|316.84|314.84|316.82|314.82|316.86|314.86|316.81|314.81|7
1726554170000|2024-09-17 06:22:50|316.83|314.83|316.85|314.85|316.86|314.86|316.82|314.82|5
1726554180000|2024-09-17 06:23:00|316.84|314.84|316.81|314.81|316.85|314.85|316.81|314.81|10
1726554190000|2024-09-17 06:23:10|316.82|314.82|316.77|314.77|316.82|314.82|316.76|314.76|5
1726554200000|2024-09-17 06:23:20|316.73|314.73|316.67|314.67|316.74|314.74|316.67|314.67|14
1726554210000|2024-09-17 06:23:30|316.66|314.66|316.58|314.58|316.67|314.67|316.56|314.56|16
1726554220000|2024-09-17 06:23:40|316.57|314.57|316.57|314.57|316.58|314.58|316.56|314.56|4
1726554230000|2024-09-17 06:23:50|316.56|314.56|316.57|314.57|316.58|314.58|316.56|314.56|3
1726554240000|2024-09-17 06:24:00|316.55|314.55|316.57|314.57|316.57|314.57|316.55|314.55|2
1726554260000|2024-09-17 06:24:20|316.56|314.56|316.57|314.57|316.58|314.58|316.55|314.55|4
1726554270000|2024-09-17 06:24:30|316.58|314.58|316.56|314.56|316.58|314.58|316.56|314.56|4
1726554280000|2024-09-17 06:24:40|316.58|314.58|316.64|314.64|316.64|314.64|316.57|314.57|5
1726554290000|2024-09-17 06:24:50|316.63|314.63|316.61|314.61|316.63|314.63|316.61|314.61|2
1726554300000|2024-09-17 06:25:00|316.59|314.59|316.6|314.6|316.64|314.64|316.59|314.59|11
1726554310000|2024-09-17 06:25:10|316.63|314.63|316.62|314.62|316.63|314.63|316.62|314.62|2
1726554320000|2024-09-17 06:25:20|316.63|314.63|316.66|314.66|316.66|314.66|316.63|314.63|2
1726554330000|2024-09-17 06:25:30|316.65|314.65|316.57|314.57|316.65|314.65|316.57|314.57|8
1726554340000|2024-09-17 06:25:40|316.56|314.56|316.58|314.58|316.58|314.58|316.55|314.55|6
1726554350000|2024-09-17 06:25:50|316.54|314.54|316.54|314.54|316.54|314.54|316.54|314.54|1
1726554360000|2024-09-17 06:26:00|316.55|314.55|316.57|314.57|316.57|314.57|316.55|314.55|2
1726554370000|2024-09-17 06:26:10|316.6|314.6|316.54|314.54|316.6|314.6|316.54|314.54|10
1726554380000|2024-09-17 06:26:20|316.56|314.56|316.52|314.52|316.56|314.56|316.52|314.52|7
1726554390000|2024-09-17 06:26:30|316.45|314.45|316.42|314.42|316.46|314.46|316.41|314.41|14
1726554400000|2024-09-17 06:26:40|316.45|314.45|316.38|314.38|316.45|314.45|316.38|314.38|9
1726554410000|2024-09-17 06:26:50|316.37|314.37|316.38|314.38|316.39|314.39|316.37|314.37|11
1726554420000|2024-09-17 06:27:00|316.37|314.37|316.37|314.37|316.38|314.38|316.36|314.36|5
1726554430000|2024-09-17 06:27:10|316.36|314.36|316.37|314.37|316.39|314.39|316.36|314.36|7
1726554440000|2024-09-17 06:27:20|316.36|314.36|316.39|314.39|316.39|314.39|316.33|314.33|8
1726554450000|2024-09-17 06:27:30|316.37|314.37|316.37|314.37|316.37|314.37|316.37|314.37|1
1726554460000|2024-09-17 06:27:40|316.36|314.36|316.31|314.31|316.38|314.38|316.3|314.3|11
1726554470000|2024-09-17 06:27:50|316.3|314.3|316.28|314.28|316.3|314.3|316.27|314.27|14
1726554480000|2024-09-17 06:28:00|316.27|314.27|316.22|314.22|316.27|314.27|316.17|314.17|18
1726554490000|2024-09-17 06:28:10|316.21|314.21|316.27|314.27|316.27|314.27|316.21|314.21|11
1726554500000|2024-09-17 06:28:20|316.26|314.26|316.19|314.19|316.26|314.26|316.19|314.19|3
1726554510000|2024-09-17 06:28:30|316.18|314.18|316.18|314.18|316.2|314.2|316.14|314.14|13
1726554520000|2024-09-17 06:28:40|316.2|314.2|316.19|314.19|316.2|314.2|316.18|314.18|4
1726554530000|2024-09-17 06:28:50|316.18|314.18|316.18|314.18|316.19|314.19|316.18|314.18|3
1726554540000|2024-09-17 06:29:00|316.13|314.13|316.13|314.13|316.15|314.15|316.13|314.13|6
1726554550000|2024-09-17 06:29:10|316.15|314.15|316.06|314.06|316.15|314.15|316.06|314.06|10
1726554560000|2024-09-17 06:29:20|316.07|314.07|316.12|314.12|316.12|314.12|316.06|314.06|10
1726554570000|2024-09-17 06:29:30|316.11|314.11|316.12|314.12|316.12|314.12|316.11|314.11|2
1726554580000|2024-09-17 06:29:40|316.11|314.11|316.12|314.12|316.12|314.12|316.11|314.11|2
1726554590000|2024-09-17 06:29:50|316.11|314.11|316.12|314.12|316.12|314.12|316.11|314.11|2
1726554600000|2024-09-17 06:30:00|316.11|314.11|316.12|314.12|316.12|314.12|316.1|314.1|10
1726554610000|2024-09-17 06:30:10|316.15|314.15|316.2|314.2|316.27|314.27|316.15|314.15|9
1726554620000|2024-09-17 06:30:20|316.19|314.19|316.2|314.2|316.22|314.22|316.19|314.19|7
1726554630000|2024-09-17 06:30:30|316.19|314.19|316.23|314.23|316.24|314.24|316.19|314.19|13
1726554640000|2024-09-17 06:30:40|316.22|314.22|316.18|314.18|316.23|314.23|316.16|314.16|10
1726554650000|2024-09-17 06:30:50|316.17|314.17|316.19|314.19|316.19|314.19|316.17|314.17|3
1726554660000|2024-09-17 06:31:00|316.2|314.2|316.2|314.2|316.2|314.2|316.17|314.17|6
1726554670000|2024-09-17 06:31:10|316.26|314.26|316.33|314.33|316.37|314.37|316.26|314.26|11
1726554690000|2024-09-17 06:31:30|316.34|314.34|316.4|314.4|316.4|314.4|316.34|314.34|2
1726554700000|2024-09-17 06:31:40|316.39|314.39|316.42|314.42|316.42|314.42|316.39|314.39|7
1726554710000|2024-09-17 06:31:50|316.41|314.41|316.36|314.36|316.42|314.42|316.35|314.35|5
1726554720000|2024-09-17 06:32:00|316.35|314.35|316.36|314.36|316.36|314.36|316.35|314.35|2
1726554730000|2024-09-17 06:32:10|316.35|314.35|316.41|314.41|316.41|314.41|316.35|314.35|6
1726554740000|2024-09-17 06:32:20|316.4|314.4|316.42|314.42|316.44|314.44|316.4|314.4|4
1726554750000|2024-09-17 06:32:30|316.46|314.46|316.44|314.44|316.46|314.46|316.44|314.44|3
1726554760000|2024-09-17 06:32:40|316.45|314.45|316.49|314.49|316.5|314.5|316.45|314.45|7
1726554780000|2024-09-17 06:33:00|316.47|314.47|316.48|314.48|316.48|314.48|316.47|314.47|2
1726554790000|2024-09-17 06:33:10|316.47|314.47|316.38|314.38|316.47|314.47|316.35|314.35|10
1726554800000|2024-09-17 06:33:20|316.36|314.36|316.35|314.35|316.37|314.37|316.35|314.35|14
1726554810000|2024-09-17 06:33:30|316.36|314.36|316.35|314.35|316.38|314.38|316.35|314.35|16
1726554820000|2024-09-17 06:33:40|316.36|314.36|316.35|314.35|316.36|314.36|316.35|314.35|16
1726554830000|2024-09-17 06:33:50|316.36|314.36|316.36|314.36|316.38|314.38|316.35|314.35|12
1726554840000|2024-09-17 06:34:00|316.35|314.35|316.51|314.51|316.51|314.51|316.33|314.33|12
1726554850000|2024-09-17 06:34:10|316.53|314.53|316.59|314.59|316.6|314.6|316.53|314.53|15
1726554860000|2024-09-17 06:34:20|316.58|314.58|316.7|314.7|316.71|314.71|316.57|314.57|8
1726554870000|2024-09-17 06:34:30|316.69|314.69|316.7|314.7|316.73|314.73|316.69|314.69|7
1726554880000|2024-09-17 06:34:40|316.69|314.69|316.7|314.7|316.7|314.7|316.69|314.69|2
1726554890000|2024-09-17 06:34:50|316.69|314.69|316.65|314.65|316.69|314.69|316.63|314.63|13
1726554900000|2024-09-17 06:35:00|316.66|314.66|316.7|314.7|316.7|314.7|316.66|314.66|7
1726554910000|2024-09-17 06:35:10|316.71|314.71|316.75|314.75|316.81|314.81|316.71|314.71|11
1726554920000|2024-09-17 06:35:20|316.74|314.74|316.75|314.75|316.76|314.76|316.72|314.72|9
1726554930000|2024-09-17 06:35:30|316.76|314.76|316.76|314.76|316.76|314.76|316.76|314.76|1
1726554940000|2024-09-17 06:35:40|316.75|314.75|316.77|314.77|316.77|314.77|316.75|314.75|3
1726554950000|2024-09-17 06:35:50|316.78|314.78|316.91|314.91|316.91|314.91|316.78|314.78|6
1726554960000|2024-09-17 06:36:00|316.93|314.93|316.98|314.98|316.98|314.98|316.89|314.89|14
1726554970000|2024-09-17 06:36:10|316.97|314.97|316.98|314.98|316.98|314.98|316.93|314.93|11
1726554980000|2024-09-17 06:36:20|317|315|316.94|314.94|317|315|316.93|314.93|11
1726554990000|2024-09-17 06:36:30|316.93|314.93|316.94|314.94|316.95|314.95|316.93|314.93|10
1726555000000|2024-09-17 06:36:40|316.93|314.93|316.94|314.94|316.94|314.94|316.92|314.92|11
1726555010000|2024-09-17 06:36:50|316.95|314.95|316.94|314.94|316.97|314.97|316.94|314.94|10
1726555020000|2024-09-17 06:37:00|316.99|314.99|316.97|314.97|316.99|314.99|316.97|314.97|5
1726555030000|2024-09-17 06:37:10|316.98|314.98|317.08|315.08|317.1|315.1|316.98|314.98|7
1726555040000|2024-09-17 06:37:20|317.1|315.1|317.08|315.08|317.1|315.1|317.07|315.07|10
1726555050000|2024-09-17 06:37:30|317.09|315.09|317.09|315.09|317.09|315.09|317.09|315.09|1
1726555060000|2024-09-17 06:37:40|317.08|315.08|317.12|315.12|317.13|315.13|317.08|315.08|6
1726555070000|2024-09-17 06:37:50|317.13|315.13|317.18|315.18|317.2|315.2|317.13|315.13|7
1726555080000|2024-09-17 06:38:00|317.2|315.2|317.19|315.19|317.2|315.2|317.18|315.18|6
1726555090000|2024-09-17 06:38:10|317.16|315.16|317.03|315.03|317.16|315.16|317.03|315.03|6
1726555100000|2024-09-17 06:38:20|317.04|315.04|316.89|314.89|317.04|315.04|316.89|314.89|8
1726555130000|2024-09-17 06:38:50|316.93|314.93|316.88|314.88|316.93|314.93|316.87|314.87|6
1726555140000|2024-09-17 06:39:00|316.89|314.89|316.87|314.87|316.89|314.89|316.87|314.87|3
1726555150000|2024-09-17 06:39:10|316.86|314.86|316.85|314.85|316.86|314.86|316.84|314.84|4
1726555160000|2024-09-17 06:39:20|316.84|314.84|316.84|314.84|316.84|314.84|316.84|314.84|1
1726555170000|2024-09-17 06:39:30|316.81|314.81|316.81|314.81|316.82|314.82|316.8|314.8|11
1726555180000|2024-09-17 06:39:40|316.79|314.79|316.77|314.77|316.79|314.79|316.76|314.76|7
1726555190000|2024-09-17 06:39:50|316.78|314.78|316.79|314.79|316.79|314.79|316.78|314.78|2
1726555200000|2024-09-17 06:40:00|316.78|314.78|316.67|314.67|316.78|314.78|316.66|314.66|10
1726555210000|2024-09-17 06:40:10|316.68|314.68|316.68|314.68|316.68|314.68|316.67|314.67|3
1726555220000|2024-09-17 06:40:20|316.67|314.67|316.67|314.67|316.69|314.69|316.66|314.66|6
1726555230000|2024-09-17 06:40:30|316.69|314.69|316.89|314.89|316.89|314.89|316.69|314.69|11
1726555240000|2024-09-17 06:40:40|316.91|314.91|316.91|314.91|316.93|314.93|316.89|314.89|11
1726555250000|2024-09-17 06:40:50|316.92|314.92|316.91|314.91|316.92|314.92|316.91|314.91|4
1726555260000|2024-09-17 06:41:00|316.92|314.92|316.87|314.87|316.92|314.92|316.86|314.86|8
1726555270000|2024-09-17 06:41:10|316.88|314.88|316.87|314.87|316.9|314.9|316.87|314.87|4
1726555280000|2024-09-17 06:41:20|316.88|314.88|316.86|314.86|316.89|314.89|316.86|314.86|7
1726555290000|2024-09-17 06:41:30|316.87|314.87|316.92|314.92|316.92|314.92|316.86|314.86|6
1726555300000|2024-09-17 06:41:40|316.93|314.93|316.96|314.96|316.99|314.99|316.93|314.93|6
1726555310000|2024-09-17 06:41:50|316.97|314.97|316.97|314.97|316.97|314.97|316.94|314.94|7
1726555320000|2024-09-17 06:42:00|316.96|314.96|316.98|314.98|316.98|314.98|316.96|314.96|3
1726555330000|2024-09-17 06:42:10|316.97|314.97|316.99|314.99|316.99|314.99|316.95|314.95|4
1726555340000|2024-09-17 06:42:20|316.97|314.97|316.98|314.98|316.98|314.98|316.97|314.97|2
1726555350000|2024-09-17 06:42:30|316.99|314.99|317.02|315.02|317.04|315.04|316.99|314.99|8
1726555360000|2024-09-17 06:42:40|317.01|315.01|317.02|315.02|317.02|315.02|317.01|315.01|2
1726555370000|2024-09-17 06:42:50|316.98|314.98|317.02|315.02|317.02|315.02|316.98|314.98|3
1726555380000|2024-09-17 06:43:00|317|315|316.99|314.99|317|315|316.99|314.99|6
1726555390000|2024-09-17 06:43:10|316.97|314.97|316.98|314.98|316.98|314.98|316.96|314.96|7
1726555400000|2024-09-17 06:43:20|317|315|316.99|314.99|317|315|316.99|314.99|4
1726555410000|2024-09-17 06:43:30|317|315|317.03|315.03|317.03|315.03|316.99|314.99|5
1726555430000|2024-09-17 06:43:50|317.01|315.01|317|315|317.03|315.03|316.98|314.98|12
1726555440000|2024-09-17 06:44:00|316.99|314.99|317|315|317.03|315.03|316.99|314.99|6
1726555450000|2024-09-17 06:44:10|316.99|314.99|317|315|317|315|316.99|314.99|2
1726555460000|2024-09-17 06:44:20|316.99|314.99|316.98|314.98|316.99|314.99|316.97|314.97|3
1726555470000|2024-09-17 06:44:30|316.99|314.99|317.04|315.04|317.04|315.04|316.99|314.99|3
1726555480000|2024-09-17 06:44:40|317.02|315.02|317.02|315.02|317.03|315.03|317.02|315.02|7
1726555490000|2024-09-17 06:44:50|317.03|315.03|317.03|315.03|317.03|315.03|317.02|315.02|3
1726555500000|2024-09-17 06:45:00|317.01|315.01|316.92|314.92|317.01|315.01|316.92|314.92|12
1726555510000|2024-09-17 06:45:10|316.9|314.9|316.89|314.89|316.91|314.91|316.88|314.88|8
1726555520000|2024-09-17 06:45:20|316.86|314.86|316.84|314.84|316.86|314.86|316.83|314.83|5
1726555530000|2024-09-17 06:45:30|316.85|314.85|316.85|314.85|316.85|314.85|316.85|314.85|1
1726555560000|2024-09-17 06:46:00|316.87|314.87|316.87|314.87|316.87|314.87|316.87|314.87|1
1726555590000|2024-09-17 06:46:30|316.86|314.86|316.74|314.74|316.86|314.86|316.73|314.73|10
1726555600000|2024-09-17 06:46:40|316.75|314.75|316.77|314.77|316.77|314.77|316.75|314.75|2
1726555610000|2024-09-17 06:46:50|316.8|314.8|316.87|314.87|316.87|314.87|316.78|314.78|8
1726555630000|2024-09-17 06:47:10|316.88|314.88|316.89|314.89|316.89|314.89|316.88|314.88|2
1726555640000|2024-09-17 06:47:20|316.9|314.9|316.88|314.88|316.9|314.9|316.87|314.87|3
1726555650000|2024-09-17 06:47:30|316.89|314.89|316.89|314.89|316.89|314.89|316.89|314.89|1
1726555660000|2024-09-17 06:47:40|316.9|314.9|316.91|314.91|316.91|314.91|316.87|314.87|4
1726555670000|2024-09-17 06:47:50|316.88|314.88|316.9|314.9|316.91|314.91|316.88|314.88|9
1726555690000|2024-09-17 06:48:10|316.89|314.89|316.87|314.87|316.89|314.89|316.87|314.87|2
1726555720000|2024-09-17 06:48:40|316.88|314.88|316.88|314.88|316.88|314.88|316.87|314.87|3
1726555740000|2024-09-17 06:49:00|316.87|314.87|316.87|314.87|316.87|314.87|316.87|314.87|1
1726555750000|2024-09-17 06:49:10|316.88|314.88|316.99|314.99|317|315|316.87|314.87|6
1726555760000|2024-09-17 06:49:20|317|315|316.99|314.99|317.01|315.01|316.99|314.99|6
1726555770000|2024-09-17 06:49:30|317.01|315.01|317.01|315.01|317.02|315.02|317|315|6
1726555790000|2024-09-17 06:49:50|317|315|316.95|314.95|317|315|316.95|314.95|7
1726555800000|2024-09-17 06:50:00|316.96|314.96|316.94|314.94|316.96|314.96|316.93|314.93|4
1726555810000|2024-09-17 06:50:10|316.95|314.95|316.96|314.96|316.96|314.96|316.94|314.94|4
1726555820000|2024-09-17 06:50:20|317|315|317|315|317|315|317|315|1
1726555830000|2024-09-17 06:50:30|316.99|314.99|316.97|314.97|316.99|314.99|316.94|314.94|6
1726555850000|2024-09-17 06:50:50|316.98|314.98|317.04|315.04|317.04|315.04|316.98|314.98|6
1726555870000|2024-09-17 06:51:10|317.03|315.03|317.02|315.02|317.03|315.03|317.02|315.02|6
1726555880000|2024-09-17 06:51:20|317.03|315.03|317.03|315.03|317.03|315.03|317.02|315.02|5
1726555890000|2024-09-17 06:51:30|317.04|315.04|317.06|315.06|317.06|315.06|317.04|315.04|3
1726555900000|2024-09-17 06:51:40|317.05|315.05|317.02|315.02|317.06|315.06|317.01|315.01|7
1726555910000|2024-09-17 06:51:50|317.03|315.03|317.05|315.05|317.05|315.05|317.02|315.02|6
1726555920000|2024-09-17 06:52:00|317.04|315.04|317.04|315.04|317.05|315.05|317.04|315.04|3
1726555930000|2024-09-17 06:52:10|317.03|315.03|317.03|315.03|317.04|315.04|317.03|315.03|3
1726555940000|2024-09-17 06:52:20|317.02|315.02|317|315|317.04|315.04|316.99|314.99|13
1726555950000|2024-09-17 06:52:30|316.99|314.99|317.01|315.01|317.01|315.01|316.97|314.97|8
1726555960000|2024-09-17 06:52:40|316.99|314.99|317|315|317.01|315.01|316.97|314.97|12
1726555970000|2024-09-17 06:52:50|317.01|315.01|317|315|317.01|315.01|317|315|6
1726555980000|2024-09-17 06:53:00|316.99|314.99|316.96|314.96|316.99|314.99|316.96|314.96|2
1726555990000|2024-09-17 06:53:10|316.95|314.95|316.97|314.97|316.97|314.97|316.91|314.91|8
1726556000000|2024-09-17 06:53:20|316.96|314.96|316.94|314.94|316.96|314.96|316.93|314.93|4
1726556010000|2024-09-17 06:53:30|316.93|314.93|316.92|314.92|316.93|314.93|316.91|314.91|3
1726556020000|2024-09-17 06:53:40|316.91|314.91|316.92|314.92|316.92|314.92|316.91|314.91|6
1726556030000|2024-09-17 06:53:50|316.91|314.91|316.85|314.85|316.92|314.92|316.85|314.85|7
1726556040000|2024-09-17 06:54:00|316.84|314.84|316.85|314.85|316.85|314.85|316.84|314.84|2
1726556050000|2024-09-17 06:54:10|316.84|314.84|316.79|314.79|316.84|314.84|316.78|314.78|10
1726556060000|2024-09-17 06:54:20|316.78|314.78|316.8|314.8|316.81|314.81|316.78|314.78|13
1726556070000|2024-09-17 06:54:30|316.79|314.79|316.79|314.79|316.8|314.8|316.77|314.77|21
1726556080000|2024-09-17 06:54:40|316.78|314.78|316.78|314.78|316.81|314.81|316.77|314.77|12
1726556090000|2024-09-17 06:54:50|316.8|314.8|316.77|314.77|316.82|314.82|316.77|314.77|6
1726556100000|2024-09-17 06:55:00|316.8|314.8|316.76|314.76|316.8|314.8|316.75|314.75|11
1726556110000|2024-09-17 06:55:10|316.75|314.75|316.71|314.71|316.75|314.75|316.69|314.69|12
1726556120000|2024-09-17 06:55:20|316.7|314.7|316.75|314.75|316.75|314.75|316.7|314.7|12
1726556130000|2024-09-17 06:55:30|316.74|314.74|316.75|314.75|316.75|314.75|316.74|314.74|2
1726556140000|2024-09-17 06:55:40|316.74|314.74|316.74|314.74|316.74|314.74|316.72|314.72|3
1726556150000|2024-09-17 06:55:50|316.73|314.73|316.74|314.74|316.75|314.75|316.73|314.73|6
1726556160000|2024-09-17 06:56:00|316.73|314.73|316.7|314.7|316.75|314.75|316.7|314.7|10
1726556170000|2024-09-17 06:56:10|316.71|314.71|316.73|314.73|316.74|314.74|316.71|314.71|5
1726556180000|2024-09-17 06:56:20|316.72|314.72|316.73|314.73|316.73|314.73|316.69|314.69|16
1726556190000|2024-09-17 06:56:30|316.72|314.72|316.74|314.74|316.74|314.74|316.71|314.71|7
1726556200000|2024-09-17 06:56:40|316.75|314.75|316.75|314.75|316.75|314.75|316.75|314.75|1
1726556210000|2024-09-17 06:56:50|316.74|314.74|316.75|314.75|316.75|314.75|316.74|314.74|4
1726556220000|2024-09-17 06:57:00|316.74|314.74|316.75|314.75|316.75|314.75|316.74|314.74|8
1726556230000|2024-09-17 06:57:10|316.76|314.76|316.76|314.76|316.76|314.76|316.76|314.76|1
1726556240000|2024-09-17 06:57:20|316.77|314.77|316.85|314.85|316.86|314.86|316.77|314.77|9
1726556250000|2024-09-17 06:57:30|316.86|314.86|316.86|314.86|316.87|314.87|316.85|314.85|6
1726556260000|2024-09-17 06:57:40|316.85|314.85|316.84|314.84|316.87|314.87|316.84|314.84|8
1726556270000|2024-09-17 06:57:50|316.83|314.83|316.83|314.83|316.83|314.83|316.81|314.81|4
1726556280000|2024-09-17 06:58:00|316.82|314.82|316.74|314.74|316.83|314.83|316.72|314.72|10
1726556290000|2024-09-17 06:58:10|316.77|314.77|316.77|314.77|316.77|314.77|316.77|314.77|1
1726556300000|2024-09-17 06:58:20|316.76|314.76|316.77|314.77|316.77|314.77|316.76|314.76|4
1726556310000|2024-09-17 06:58:30|316.78|314.78|316.78|314.78|316.78|314.78|316.76|314.76|7
1726556320000|2024-09-17 06:58:40|316.77|314.77|316.77|314.77|316.78|314.78|316.76|314.76|7
1726556330000|2024-09-17 06:58:50|316.76|314.76|316.77|314.77|316.77|314.77|316.75|314.75|5
1726556340000|2024-09-17 06:59:00|316.78|314.78|316.78|314.78|316.79|314.79|316.77|314.77|4
1726556360000|2024-09-17 06:59:20|316.77|314.77|316.74|314.74|316.77|314.77|316.74|314.74|3
1726556370000|2024-09-17 06:59:30|316.73|314.73|316.69|314.69|316.73|314.73|316.69|314.69|4
1726556380000|2024-09-17 06:59:40|316.7|314.7|316.75|314.75|316.77|314.77|316.69|314.69|9
1726556390000|2024-09-17 06:59:50|316.77|314.77|316.77|314.77|316.77|314.77|316.76|314.76|3
1726556400000|2024-09-17 07:00:00|316.76|314.76|316.71|314.71|316.76|314.76|316.71|314.71|18
1726556410000|2024-09-17 07:00:10|316.72|314.72|316.74|314.74|316.92|314.92|316.72|314.72|18
1726556420000|2024-09-17 07:00:20|316.75|314.75|316.78|314.78|316.79|314.79|316.74|314.74|9
1726556430000|2024-09-17 07:00:30|316.77|314.77|316.74|314.74|316.79|314.79|316.73|314.73|7
1726556440000|2024-09-17 07:00:40|316.73|314.73|316.8|314.8|316.81|314.81|316.71|314.71|11
1726556450000|2024-09-17 07:00:50|316.81|314.81|316.86|314.86|316.87|314.87|316.81|314.81|9
1726556460000|2024-09-17 07:01:00|316.85|314.85|316.89|314.89|316.9|314.9|316.84|314.84|11
1726556470000|2024-09-17 07:01:10|316.88|314.88|316.79|314.79|316.88|314.88|316.77|314.77|9
1726556480000|2024-09-17 07:01:20|316.8|314.8|316.78|314.78|316.81|314.81|316.78|314.78|3
1726556490000|2024-09-17 07:01:30|316.77|314.77|316.78|314.78|316.78|314.78|316.77|314.77|2
1726556500000|2024-09-17 07:01:40|316.77|314.77|316.75|314.75|316.77|314.77|316.72|314.72|8
1726556510000|2024-09-17 07:01:50|316.72|314.72|316.69|314.69|316.73|314.73|316.69|314.69|11
1726556520000|2024-09-17 07:02:00|316.7|314.7|316.64|314.64|316.7|314.7|316.63|314.63|6
1726556530000|2024-09-17 07:02:10|316.63|314.63|316.63|314.63|316.64|314.64|316.63|314.63|3
1726556540000|2024-09-17 07:02:20|316.62|314.62|316.61|314.61|316.63|314.63|316.61|314.61|3
1726556550000|2024-09-17 07:02:30|316.6|314.6|316.46|314.46|316.6|314.6|316.45|314.45|10
1726556560000|2024-09-17 07:02:40|316.45|314.45|316.48|314.48|316.48|314.48|316.45|314.45|9
1726556570000|2024-09-17 07:02:50|316.47|314.47|316.45|314.45|316.48|314.48|316.45|314.45|4
1726556580000|2024-09-17 07:03:00|316.43|314.43|316.49|314.49|316.51|314.51|316.43|314.43|6
1726556590000|2024-09-17 07:03:10|316.51|314.51|316.48|314.48|316.51|314.51|316.47|314.47|5
1726556600000|2024-09-17 07:03:20|316.47|314.47|316.42|314.42|316.47|314.47|316.42|314.42|8
1726556610000|2024-09-17 07:03:30|316.41|314.41|316.42|314.42|316.43|314.43|316.41|314.41|7
1726556620000|2024-09-17 07:03:40|316.41|314.41|316.43|314.43|316.43|314.43|316.4|314.4|7
1726556630000|2024-09-17 07:03:50|316.45|314.45|316.42|314.42|316.45|314.45|316.42|314.42|3
1726556650000|2024-09-17 07:04:10|316.43|314.43|316.5|314.5|316.52|314.52|316.43|314.43|8
1726556660000|2024-09-17 07:04:20|316.51|314.51|316.58|314.58|316.58|314.58|316.51|314.51|6
1726556670000|2024-09-17 07:04:30|316.55|314.55|316.57|314.57|316.57|314.57|316.55|314.55|5
1726556680000|2024-09-17 07:04:40|316.56|314.56|316.58|314.58|316.58|314.58|316.55|314.55|4
1726556700000|2024-09-17 07:05:00|316.56|314.56|316.54|314.54|316.58|314.58|316.49|314.49|10
1726556710000|2024-09-17 07:05:10|316.52|314.52|316.5|314.5|316.52|314.52|316.46|314.46|7
1726556720000|2024-09-17 07:05:20|316.49|314.49|316.7|314.7|316.72|314.72|316.48|314.48|14
1726556730000|2024-09-17 07:05:30|316.71|314.71|316.74|314.74|316.74|314.74|316.71|314.71|3
1726556740000|2024-09-17 07:05:40|316.76|314.76|316.76|314.76|316.8|314.8|316.76|314.76|9
1726556750000|2024-09-17 07:05:50|316.77|314.77|316.76|314.76|316.77|314.77|316.76|314.76|4
1726556760000|2024-09-17 07:06:00|316.77|314.77|316.77|314.77|316.77|314.77|316.76|314.76|3
1726556770000|2024-09-17 07:06:10|316.76|314.76|316.75|314.75|316.77|314.77|316.74|314.74|8
1726556780000|2024-09-17 07:06:20|316.78|314.78|316.8|314.8|316.82|314.82|316.78|314.78|5
1726556790000|2024-09-17 07:06:30|316.79|314.79|316.74|314.74|316.79|314.79|316.74|314.74|8
1726556800000|2024-09-17 07:06:40|316.73|314.73|316.76|314.76|316.77|314.77|316.73|314.73|4
1726556810000|2024-09-17 07:06:50|316.77|314.77|316.79|314.79|316.79|314.79|316.76|314.76|6
1726556820000|2024-09-17 07:07:00|316.81|314.81|316.78|314.78|316.81|314.81|316.77|314.77|7
1726556830000|2024-09-17 07:07:10|316.79|314.79|316.79|314.79|316.79|314.79|316.78|314.78|3
1726556840000|2024-09-17 07:07:20|316.78|314.78|316.74|314.74|316.78|314.78|316.74|314.74|2
1726556850000|2024-09-17 07:07:30|316.76|314.76|316.75|314.75|316.76|314.76|316.75|314.75|2
1726556860000|2024-09-17 07:07:40|316.74|314.74|316.75|314.75|316.76|314.76|316.74|314.74|3
1726556870000|2024-09-17 07:07:50|316.74|314.74|316.75|314.75|316.76|314.76|316.74|314.74|3
1726556880000|2024-09-17 07:08:00|316.74|314.74|316.79|314.79|316.82|314.82|316.74|314.74|11
1726556890000|2024-09-17 07:08:10|316.78|314.78|316.68|314.68|316.78|314.78|316.68|314.68|12
1726556900000|2024-09-17 07:08:20|316.69|314.69|316.73|314.73|316.74|314.74|316.69|314.69|7
1726556910000|2024-09-17 07:08:30|316.72|314.72|316.73|314.73|316.74|314.74|316.72|314.72|6
1726556920000|2024-09-17 07:08:40|316.72|314.72|316.72|314.72|316.74|314.74|316.72|314.72|6
1726556930000|2024-09-17 07:08:50|316.68|314.68|316.7|314.7|316.7|314.7|316.68|314.68|2
1726556940000|2024-09-17 07:09:00|316.73|314.73|316.73|314.73|316.74|314.74|316.72|314.72|8
1726556950000|2024-09-17 07:09:10|316.72|314.72|316.74|314.74|316.75|314.75|316.69|314.69|13
1726556960000|2024-09-17 07:09:20|316.75|314.75|316.74|314.74|316.75|314.75|316.74|314.74|2
1726556970000|2024-09-17 07:09:30|316.75|314.75|316.75|314.75|316.75|314.75|316.74|314.74|3
1726556980000|2024-09-17 07:09:40|316.74|314.74|316.73|314.73|316.75|314.75|316.7|314.7|11
1726556990000|2024-09-17 07:09:50|316.74|314.74|316.76|314.76|316.76|314.76|316.71|314.71|11
1726557000000|2024-09-17 07:10:00|316.77|314.77|316.8|314.8|316.82|314.82|316.77|314.77|5
1726557010000|2024-09-17 07:10:10|316.87|314.87|316.82|314.82|316.88|314.88|316.81|314.81|14
1726557020000|2024-09-17 07:10:20|316.81|314.81|316.82|314.82|316.83|314.83|316.81|314.81|8
1726557030000|2024-09-17 07:10:30|316.81|314.81|316.84|314.84|316.84|314.84|316.78|314.78|9
1726557040000|2024-09-17 07:10:40|316.83|314.83|316.83|314.83|316.84|314.84|316.83|314.83|3
1726557050000|2024-09-17 07:10:50|316.82|314.82|316.82|314.82|316.83|314.83|316.81|314.81|10
1726557060000|2024-09-17 07:11:00|316.83|314.83|316.81|314.81|316.84|314.84|316.8|314.8|9
1726557070000|2024-09-17 07:11:10|316.78|314.78|316.8|314.8|316.81|314.81|316.76|314.76|13
1726557080000|2024-09-17 07:11:20|316.79|314.79|316.81|314.81|316.81|314.81|316.75|314.75|11
1726557090000|2024-09-17 07:11:30|316.8|314.8|316.76|314.76|316.8|314.8|316.76|314.76|12
1726557100000|2024-09-17 07:11:40|316.77|314.77|316.77|314.77|316.79|314.79|316.76|314.76|10
1726557110000|2024-09-17 07:11:50|316.78|314.78|316.85|314.85|316.86|314.86|316.78|314.78|13
1726557120000|2024-09-17 07:12:00|316.86|314.86|316.86|314.86|316.89|314.89|316.84|314.84|16
1726557130000|2024-09-17 07:12:10|316.85|314.85|316.81|314.81|316.85|314.85|316.81|314.81|7
1726557140000|2024-09-17 07:12:20|316.82|314.82|316.8|314.8|316.82|314.82|316.79|314.79|8
1726557150000|2024-09-17 07:12:30|316.81|314.81|316.8|314.8|316.81|314.81|316.79|314.79|6
1726557160000|2024-09-17 07:12:40|316.81|314.81|316.77|314.77|316.81|314.81|316.77|314.77|8
1726557170000|2024-09-17 07:12:50|316.76|314.76|316.76|314.76|316.76|314.76|316.75|314.75|7
1726557180000|2024-09-17 07:13:00|316.77|314.77|316.75|314.75|316.77|314.77|316.74|314.74|12
1726557190000|2024-09-17 07:13:10|316.74|314.74|316.73|314.73|316.76|314.76|316.73|314.73|6
1726557200000|2024-09-17 07:13:20|316.72|314.72|316.72|314.72|316.73|314.73|316.72|314.72|3
1726557230000|2024-09-17 07:13:50|316.71|314.71|316.64|314.64|316.71|314.71|316.64|314.64|6
1726557240000|2024-09-17 07:14:00|316.63|314.63|316.67|314.67|316.67|314.67|316.61|314.61|13
1726557250000|2024-09-17 07:14:10|316.66|314.66|316.67|314.67|316.67|314.67|316.66|314.66|2
1726557260000|2024-09-17 07:14:20|316.66|314.66|316.67|314.67|316.67|314.67|316.66|314.66|4
1726557270000|2024-09-17 07:14:30|316.66|314.66|316.66|314.66|316.67|314.67|316.64|314.64|11
1726557280000|2024-09-17 07:14:40|316.67|314.67|316.67|314.67|316.67|314.67|316.66|314.66|3
1726557300000|2024-09-17 07:15:00|316.66|314.66|316.59|314.59|316.67|314.67|316.54|314.54|10
1726557310000|2024-09-17 07:15:10|316.6|314.6|316.67|314.67|316.67|314.67|316.6|314.6|4
1726557330000|2024-09-17 07:15:30|316.69|314.69|316.73|314.73|316.73|314.73|316.69|314.69|4
1726557340000|2024-09-17 07:15:40|316.71|314.71|316.74|314.74|316.77|314.77|316.71|314.71|6
1726557350000|2024-09-17 07:15:50|316.75|314.75|316.8|314.8|316.82|314.82|316.75|314.75|4
1726557360000|2024-09-17 07:16:00|316.83|314.83|317|315|317.03|315.03|316.82|314.82|18
1726557370000|2024-09-17 07:16:10|317.01|315.01|316.98|314.98|317.03|315.03|316.95|314.95|18
1726557380000|2024-09-17 07:16:20|317|315|317.08|315.08|317.11|315.11|317|315|23
1726557390000|2024-09-17 07:16:30|317.07|315.07|317.08|315.08|317.08|315.08|317.07|315.07|8
1726557400000|2024-09-17 07:16:40|317.07|315.07|317.07|315.07|317.08|315.08|316.92|314.92|20
1726557410000|2024-09-17 07:16:50|317.08|315.08|317.05|315.05|317.08|315.08|317.05|315.05|12
1726557420000|2024-09-17 07:17:00|317.06|315.06|317.19|315.19|317.19|315.19|317.06|315.06|10
1726557430000|2024-09-17 07:17:10|317.2|315.2|317.2|315.2|317.2|315.2|317.19|315.19|3
1726557440000|2024-09-17 07:17:20|317.19|315.19|317.22|315.22|317.22|315.22|317.18|315.18|7
1726557450000|2024-09-17 07:17:30|317.23|315.23|317.22|315.22|317.23|315.23|317.22|315.22|6
1726557460000|2024-09-17 07:17:40|317.2|315.2|317.2|315.2|317.2|315.2|317.17|315.17|8
1726557470000|2024-09-17 07:17:50|317.18|315.18|317.17|315.17|317.18|315.18|317.17|315.17|4
1726557480000|2024-09-17 07:18:00|317.16|315.16|317.03|315.03|317.16|315.16|317.03|315.03|14
1726557490000|2024-09-17 07:18:10|317.02|315.02|317.04|315.04|317.07|315.07|316.99|314.99|9
1726557510000|2024-09-17 07:18:30|317.01|315.01|316.95|314.95|317.01|315.01|316.95|314.95|4
1726557520000|2024-09-17 07:18:40|316.94|314.94|316.95|314.95|316.96|314.96|316.94|314.94|15
1726557530000|2024-09-17 07:18:50|316.94|314.94|316.88|314.88|316.95|314.95|316.88|314.88|8
1726557540000|2024-09-17 07:19:00|316.89|314.89|316.88|314.88|316.89|314.89|316.88|314.88|6
1726557550000|2024-09-17 07:19:10|316.89|314.89|316.88|314.88|316.89|314.89|316.88|314.88|8
1726557560000|2024-09-17 07:19:20|316.89|314.89|316.88|314.88|316.89|314.89|316.87|314.87|9
1726557570000|2024-09-17 07:19:30|316.89|314.89|316.89|314.89|316.89|314.89|316.87|314.87|7
1726557580000|2024-09-17 07:19:40|316.9|314.9|316.88|314.88|316.9|314.9|316.86|314.86|9
1726557590000|2024-09-17 07:19:50|316.87|314.87|316.85|314.85|316.87|314.87|316.85|314.85|13
1726557600000|2024-09-17 07:20:00|316.84|314.84|316.83|314.83|316.87|314.87|316.81|314.81|18
1726557610000|2024-09-17 07:20:10|316.85|314.85|316.8|314.8|316.87|314.87|316.79|314.79|12
1726557620000|2024-09-17 07:20:20|316.81|314.81|316.81|314.81|316.84|314.84|316.78|314.78|12
1726557630000|2024-09-17 07:20:30|316.8|314.8|316.76|314.76|316.8|314.8|316.74|314.74|12
1726557640000|2024-09-17 07:20:40|316.74|314.74|316.7|314.7|316.75|314.75|316.7|314.7|5
1726557650000|2024-09-17 07:20:50|316.69|314.69|316.71|314.71|316.71|314.71|316.69|314.69|3
1726557660000|2024-09-17 07:21:00|316.72|314.72|316.68|314.68|316.75|314.75|316.66|314.66|16
1726557670000|2024-09-17 07:21:10|316.67|314.67|316.68|314.68|316.68|314.68|316.67|314.67|4
1726557680000|2024-09-17 07:21:20|316.66|314.66|316.69|314.69|316.69|314.69|316.64|314.64|4
1726557690000|2024-09-17 07:21:30|316.66|314.66|316.66|314.66|316.66|314.66|316.66|314.66|1
1726557700000|2024-09-17 07:21:40|316.64|314.64|316.66|314.66|316.69|314.69|316.64|314.64|3
1726557710000|2024-09-17 07:21:50|316.65|314.65|316.64|314.64|316.65|314.65|316.64|314.64|4
1726557730000|2024-09-17 07:22:10|316.63|314.63|316.58|314.58|316.63|314.63|316.58|314.58|5
1726557740000|2024-09-17 07:22:20|316.53|314.53|316.45|314.45|316.53|314.53|316.44|314.44|12
1726557750000|2024-09-17 07:22:30|316.44|314.44|316.43|314.43|316.48|314.48|316.42|314.42|14
1726557760000|2024-09-17 07:22:40|316.42|314.42|316.42|314.42|316.43|314.43|316.42|314.42|5
1726557770000|2024-09-17 07:22:50|316.41|314.41|316.41|314.41|316.43|314.43|316.41|314.41|5
1726557780000|2024-09-17 07:23:00|316.42|314.42|316.5|314.5|316.5|314.5|316.42|314.42|3
1726557790000|2024-09-17 07:23:10|316.49|314.49|316.46|314.46|316.5|314.5|316.45|314.45|12
1726557800000|2024-09-17 07:23:20|316.47|314.47|316.47|314.47|316.47|314.47|316.45|314.45|8
1726557810000|2024-09-17 07:23:30|316.44|314.44|316.42|314.42|316.44|314.44|316.41|314.41|5
1726557820000|2024-09-17 07:23:40|316.44|314.44|316.43|314.43|316.44|314.44|316.41|314.41|8
1726557830000|2024-09-17 07:23:50|316.42|314.42|316.38|314.38|316.43|314.43|316.38|314.38|9
1726557840000|2024-09-17 07:24:00|316.35|314.35|316.34|314.34|316.36|314.36|316.34|314.34|10
1726557850000|2024-09-17 07:24:10|316.33|314.33|316.35|314.35|316.35|314.35|316.32|314.32|5
1726557860000|2024-09-17 07:24:20|316.36|314.36|316.36|314.36|316.36|314.36|316.34|314.34|7
1726557870000|2024-09-17 07:24:30|316.34|314.34|316.36|314.36|316.36|314.36|316.34|314.34|3
1726557880000|2024-09-17 07:24:40|316.34|314.34|316.34|314.34|316.35|314.35|316.34|314.34|5
1726557890000|2024-09-17 07:24:50|316.33|314.33|316.33|314.33|316.33|314.33|316.33|314.33|1
1726557900000|2024-09-17 07:25:00|316.34|314.34|316.33|314.33|316.34|314.34|316.33|314.33|2
1726557910000|2024-09-17 07:25:10|316.32|314.32|316.36|314.36|316.36|314.36|316.32|314.32|3
1726557920000|2024-09-17 07:25:20|316.37|314.37|316.36|314.36|316.37|314.37|316.35|314.35|3
1726557930000|2024-09-17 07:25:30|316.35|314.35|316.32|314.32|316.35|314.35|316.32|314.32|4
1726557940000|2024-09-17 07:25:40|316.33|314.33|316.33|314.33|316.35|314.35|316.33|314.33|5
1726557950000|2024-09-17 07:25:50|316.35|314.35|316.32|314.32|316.35|314.35|316.32|314.32|5
1726557960000|2024-09-17 07:26:00|316.31|314.31|316.32|314.32|316.32|314.32|316.31|314.31|2
1726557970000|2024-09-17 07:26:10|316.31|314.31|316.32|314.32|316.32|314.32|316.31|314.31|6
1726557980000|2024-09-17 07:26:20|316.34|314.34|316.34|314.34|316.34|314.34|316.33|314.33|3
1726557990000|2024-09-17 07:26:30|316.33|314.33|316.32|314.32|316.33|314.33|316.32|314.32|2
1726558000000|2024-09-17 07:26:40|316.33|314.33|316.33|314.33|316.33|314.33|316.33|314.33|1
1726558010000|2024-09-17 07:26:50|316.34|314.34|316.34|314.34|316.34|314.34|316.34|314.34|1
1726558020000|2024-09-17 07:27:00|316.35|314.35|316.35|314.35|316.35|314.35|316.34|314.34|9
1726558030000|2024-09-17 07:27:10|316.34|314.34|316.34|314.34|316.35|314.35|316.33|314.33|12
1726558040000|2024-09-17 07:27:20|316.33|314.33|316.42|314.42|316.43|314.43|316.33|314.33|6
1726558050000|2024-09-17 07:27:30|316.46|314.46|316.46|314.46|316.48|314.48|316.46|314.46|13
1726558060000|2024-09-17 07:27:40|316.45|314.45|316.47|314.47|316.47|314.47|316.45|314.45|18
1726558070000|2024-09-17 07:27:50|316.46|314.46|316.46|314.46|316.47|314.47|316.45|314.45|9
1726558080000|2024-09-17 07:28:00|316.47|314.47|316.45|314.45|316.47|314.47|316.45|314.45|8
1726558090000|2024-09-17 07:28:10|316.44|314.44|316.39|314.39|316.44|314.44|316.38|314.38|7
1726558100000|2024-09-17 07:28:20|316.38|314.38|316.38|314.38|316.39|314.39|316.37|314.37|7
1726558110000|2024-09-17 07:28:30|316.39|314.39|316.34|314.34|316.39|314.39|316.34|314.34|7
1726558120000|2024-09-17 07:28:40|316.33|314.33|316.33|314.33|316.34|314.34|316.32|314.32|9
1726558130000|2024-09-17 07:28:50|316.34|314.34|316.4|314.4|316.4|314.4|316.34|314.34|7
1726558140000|2024-09-17 07:29:00|316.39|314.39|316.38|314.38|316.39|314.39|316.37|314.37|8
1726558150000|2024-09-17 07:29:10|316.37|314.37|316.36|314.36|316.38|314.38|316.36|314.36|10
1726558160000|2024-09-17 07:29:20|316.35|314.35|316.36|314.36|316.37|314.37|316.35|314.35|5
1726558180000|2024-09-17 07:29:40|316.35|314.35|316.34|314.34|316.35|314.35|316.34|314.34|2
1726558200000|2024-09-17 07:30:00|316.33|314.33|316.37|314.37|316.38|314.38|316.33|314.33|10
1726558210000|2024-09-17 07:30:10|316.36|314.36|316.36|314.36|316.37|314.37|316.36|314.36|9
1726558220000|2024-09-17 07:30:20|316.37|314.37|316.37|314.37|316.38|314.38|316.36|314.36|7
1726558230000|2024-09-17 07:30:30|316.38|314.38|316.51|314.51|316.51|314.51|316.36|314.36|12
1726558240000|2024-09-17 07:30:40|316.5|314.5|316.51|314.51|316.51|314.51|316.48|314.48|14
1726558250000|2024-09-17 07:30:50|316.48|314.48|316.5|314.5|316.51|314.51|316.48|314.48|5
1726558260000|2024-09-17 07:31:00|316.48|314.48|316.43|314.43|316.48|314.48|316.37|314.37|10
1726558270000|2024-09-17 07:31:10|316.44|314.44|316.43|314.43|316.44|314.44|316.42|314.42|20
1726558280000|2024-09-17 07:31:20|316.44|314.44|316.46|314.46|316.52|314.52|316.44|314.44|10
1726558290000|2024-09-17 07:31:30|316.45|314.45|316.46|314.46|316.47|314.47|316.45|314.45|12
1726558300000|2024-09-17 07:31:40|316.47|314.47|316.47|314.47|316.48|314.48|316.46|314.46|8
1726558310000|2024-09-17 07:31:50|316.46|314.46|316.44|314.44|316.47|314.47|316.44|314.44|16
1726558320000|2024-09-17 07:32:00|316.45|314.45|316.49|314.49|316.49|314.49|316.44|314.44|12
1726558330000|2024-09-17 07:32:10|316.48|314.48|316.48|314.48|316.5|314.5|316.48|314.48|8
1726558340000|2024-09-17 07:32:20|316.49|314.49|316.49|314.49|316.49|314.49|316.49|314.49|1
1726558350000|2024-09-17 07:32:30|316.48|314.48|316.48|314.48|316.49|314.49|316.47|314.47|6
1726558360000|2024-09-17 07:32:40|316.47|314.47|316.48|314.48|316.48|314.48|316.46|314.46|4
1726558370000|2024-09-17 07:32:50|316.49|314.49|316.48|314.48|316.49|314.49|316.48|314.48|8
1726558380000|2024-09-17 07:33:00|316.49|314.49|316.48|314.48|316.49|314.49|316.47|314.47|8
1726558390000|2024-09-17 07:33:10|316.49|314.49|316.5|314.5|316.5|314.5|316.48|314.48|16
1726558400000|2024-09-17 07:33:20|316.49|314.49|316.5|314.5|316.5|314.5|316.49|314.49|2
1726558410000|2024-09-17 07:33:30|316.48|314.48|316.49|314.49|316.5|314.5|316.48|314.48|3
1726558420000|2024-09-17 07:33:40|316.5|314.5|316.51|314.51|316.51|314.51|316.5|314.5|2
1726558430000|2024-09-17 07:33:50|316.5|314.5|316.46|314.46|316.5|314.5|316.46|314.46|6
1726558440000|2024-09-17 07:34:00|316.47|314.47|316.61|314.61|316.61|314.61|316.47|314.47|7
1726558450000|2024-09-17 07:34:10|316.59|314.59|316.59|314.59|316.6|314.6|316.59|314.59|3
1726558460000|2024-09-17 07:34:20|316.56|314.56|316.54|314.54|316.56|314.56|316.53|314.53|7
1726558470000|2024-09-17 07:34:30|316.53|314.53|316.5|314.5|316.53|314.53|316.5|314.5|7
1726558480000|2024-09-17 07:34:40|316.49|314.49|316.49|314.49|316.49|314.49|316.49|314.49|1
1726558490000|2024-09-17 07:34:50|316.5|314.5|316.52|314.52|316.53|314.53|316.5|314.5|9
1726558500000|2024-09-17 07:35:00|316.51|314.51|316.53|314.53|316.54|314.54|316.51|314.51|13
1726558510000|2024-09-17 07:35:10|316.52|314.52|316.52|314.52|316.53|314.53|316.52|314.52|3
1726558520000|2024-09-17 07:35:20|316.51|314.51|316.51|314.51|316.51|314.51|316.5|314.5|3
1726558530000|2024-09-17 07:35:30|316.52|314.52|316.52|314.52|316.52|314.52|316.52|314.52|1
1726558540000|2024-09-17 07:35:40|316.53|314.53|316.49|314.49|316.54|314.54|316.47|314.47|9
1726558550000|2024-09-17 07:35:50|316.48|314.48|316.49|314.49|316.49|314.49|316.48|314.48|6
1726558560000|2024-09-17 07:36:00|316.5|314.5|316.49|314.49|316.5|314.5|316.49|314.49|4
1726558570000|2024-09-17 07:36:10|316.51|314.51|316.57|314.57|316.57|314.57|316.51|314.51|6
1726558580000|2024-09-17 07:36:20|316.56|314.56|316.58|314.58|316.58|314.58|316.55|314.55|5
1726558590000|2024-09-17 07:36:30|316.59|314.59|316.59|314.59|316.59|314.59|316.58|314.58|7
1726558600000|2024-09-17 07:36:40|316.6|314.6|316.58|314.58|316.6|314.6|316.58|314.58|3
1726558610000|2024-09-17 07:36:50|316.57|314.57|316.56|314.56|316.58|314.58|316.56|314.56|14
1726558620000|2024-09-17 07:37:00|316.53|314.53|316.55|314.55|316.55|314.55|316.53|314.53|10
1726558630000|2024-09-17 07:37:10|316.54|314.54|316.55|314.55|316.56|314.56|316.54|314.54|11
1726558640000|2024-09-17 07:37:20|316.54|314.54|316.57|314.57|316.58|314.58|316.54|314.54|14
1726558650000|2024-09-17 07:37:30|316.54|314.54|316.54|314.54|316.55|314.55|316.54|314.54|3
1726558660000|2024-09-17 07:37:40|316.55|314.55|316.56|314.56|316.56|314.56|316.54|314.54|7
1726558670000|2024-09-17 07:37:50|316.54|314.54|316.55|314.55|316.55|314.55|316.54|314.54|8
1726558680000|2024-09-17 07:38:00|316.54|314.54|316.54|314.54|316.55|314.55|316.54|314.54|13
1726558690000|2024-09-17 07:38:10|316.55|314.55|316.67|314.67|316.7|314.7|316.55|314.55|22
1726558700000|2024-09-17 07:38:20|316.69|314.69|316.77|314.77|316.8|314.8|316.69|314.69|16
1726558710000|2024-09-17 07:38:30|316.79|314.79|316.9|314.9|316.91|314.91|316.77|314.77|18
1726558720000|2024-09-17 07:38:40|316.89|314.89|316.77|314.77|316.89|314.89|316.75|314.75|9
1726558730000|2024-09-17 07:38:50|316.78|314.78|316.88|314.88|316.88|314.88|316.78|314.78|7
1726558740000|2024-09-17 07:39:00|316.87|314.87|316.89|314.89|316.94|314.94|316.87|314.87|13
1726558750000|2024-09-17 07:39:10|316.87|314.87|316.89|314.89|316.89|314.89|316.87|314.87|2
1726558760000|2024-09-17 07:39:20|316.87|314.87|316.82|314.82|316.89|314.89|316.82|314.82|10
1726558770000|2024-09-17 07:39:30|316.81|314.81|316.8|314.8|316.82|314.82|316.8|314.8|9
1726558780000|2024-09-17 07:39:40|316.81|314.81|316.81|314.81|316.81|314.81|316.79|314.79|11
1726558790000|2024-09-17 07:39:50|316.8|314.8|316.81|314.81|316.81|314.81|316.79|314.79|10
1726558800000|2024-09-17 07:40:00|316.78|314.78|316.86|314.86|316.86|314.86|316.77|314.77|10
1726558810000|2024-09-17 07:40:10|316.85|314.85|316.83|314.83|316.86|314.86|316.77|314.77|21
1726558820000|2024-09-17 07:40:20|316.84|314.84|316.81|314.81|316.84|314.84|316.8|314.8|22
1726558830000|2024-09-17 07:40:30|316.8|314.8|316.8|314.8|316.83|314.83|316.77|314.77|13
1726558840000|2024-09-17 07:40:40|316.81|314.81|316.85|314.85|316.86|314.86|316.8|314.8|15
1726558850000|2024-09-17 07:40:50|316.88|314.88|316.86|314.86|316.89|314.89|316.86|314.86|6
1726558860000|2024-09-17 07:41:00|316.85|314.85|316.88|314.88|316.94|314.94|316.85|314.85|16
1726558870000|2024-09-17 07:41:10|316.85|314.85|316.82|314.82|316.85|314.85|316.81|314.81|5
1726558880000|2024-09-17 07:41:20|316.83|314.83|316.83|314.83|316.83|314.83|316.82|314.82|5
1726558890000|2024-09-17 07:41:30|316.84|314.84|316.89|314.89|316.92|314.92|316.84|314.84|18
1726558900000|2024-09-17 07:41:40|316.86|314.86|316.87|314.87|316.89|314.89|316.84|314.84|12
1726558910000|2024-09-17 07:41:50|316.89|314.89|316.91|314.91|316.91|314.91|316.87|314.87|5
1726558920000|2024-09-17 07:42:00|316.92|314.92|316.9|314.9|316.93|314.93|316.89|314.89|9
1726558930000|2024-09-17 07:42:10|316.92|314.92|316.91|314.91|316.92|314.92|316.9|314.9|15
1726558940000|2024-09-17 07:42:20|316.9|314.9|316.85|314.85|316.93|314.93|316.84|314.84|9
1726558950000|2024-09-17 07:42:30|316.82|314.82|316.83|314.83|316.84|314.84|316.82|314.82|8
1726558960000|2024-09-17 07:42:40|316.84|314.84|316.87|314.87|316.87|314.87|316.82|314.82|15
1726558970000|2024-09-17 07:42:50|316.86|314.86|316.88|314.88|316.88|314.88|316.86|314.86|5
1726558980000|2024-09-17 07:43:00|316.87|314.87|316.9|314.9|316.9|314.9|316.87|314.87|5
1726558990000|2024-09-17 07:43:10|316.91|314.91|316.68|314.68|316.93|314.93|316.68|314.68|11
1726559000000|2024-09-17 07:43:20|316.71|314.71|316.47|314.47|316.71|314.71|316.45|314.45|7
1726559030000|2024-09-17 07:43:50|316.44|314.44|316.43|314.43|316.44|314.44|316.43|314.43|2
1726559040000|2024-09-17 07:44:00|316.44|314.44|316.54|314.54|316.63|314.63|316.44|314.44|20
1726559050000|2024-09-17 07:44:10|316.55|314.55|316.47|314.47|316.58|314.58|316.47|314.47|12
1726559060000|2024-09-17 07:44:20|316.46|314.46|316.5|314.5|316.5|314.5|316.46|314.46|11
1726559070000|2024-09-17 07:44:30|316.49|314.49|316.49|314.49|316.5|314.5|316.48|314.48|5
1726559080000|2024-09-17 07:44:40|316.48|314.48|316.49|314.49|316.5|314.5|316.46|314.46|11
1726559090000|2024-09-17 07:44:50|316.5|314.5|316.49|314.49|316.5|314.5|316.48|314.48|14
1726559100000|2024-09-17 07:45:00|316.48|314.48|316.46|314.46|316.48|314.48|316.46|314.46|2
1726559110000|2024-09-17 07:45:10|316.44|314.44|316.46|314.46|316.46|314.46|316.44|314.44|2
1726559120000|2024-09-17 07:45:20|316.48|314.48|316.45|314.45|316.49|314.49|316.45|314.45|5
1726559130000|2024-09-17 07:45:30|316.44|314.44|316.48|314.48|316.48|314.48|316.44|314.44|7
1726559140000|2024-09-17 07:45:40|316.47|314.47|316.48|314.48|316.48|314.48|316.44|314.44|10
1726559150000|2024-09-17 07:45:50|316.46|314.46|316.48|314.48|316.48|314.48|316.46|314.46|8
1726559160000|2024-09-17 07:46:00|316.46|314.46|316.43|314.43|316.48|314.48|316.41|314.41|18
1726559170000|2024-09-17 07:46:10|316.42|314.42|316.45|314.45|316.48|314.48|316.42|314.42|12
1726559180000|2024-09-17 07:46:20|316.46|314.46|316.54|314.54|316.54|314.54|316.44|314.44|9
1726559190000|2024-09-17 07:46:30|316.56|314.56|316.48|314.48|316.57|314.57|316.44|314.44|16
1726559200000|2024-09-17 07:46:40|316.49|314.49|316.42|314.42|316.49|314.49|316.42|314.42|11
1726559210000|2024-09-17 07:46:50|316.44|314.44|316.42|314.42|316.45|314.45|316.42|314.42|5
1726559220000|2024-09-17 07:47:00|316.43|314.43|316.43|314.43|316.45|314.45|316.42|314.42|12
1726559230000|2024-09-17 07:47:10|316.42|314.42|316.46|314.46|316.46|314.46|316.42|314.42|3
1726559240000|2024-09-17 07:47:20|316.51|314.51|316.52|314.52|316.53|314.53|316.51|314.51|12
1726559250000|2024-09-17 07:47:30|316.51|314.51|316.45|314.45|316.51|314.51|316.43|314.43|10
1726559260000|2024-09-17 07:47:40|316.49|314.49|316.53|314.53|316.54|314.54|316.48|314.48|6
1726559270000|2024-09-17 07:47:50|316.52|314.52|316.51|314.51|316.52|314.52|316.5|314.5|6
1726559280000|2024-09-17 07:48:00|316.52|314.52|316.53|314.53|316.53|314.53|316.51|314.51|8
1726559290000|2024-09-17 07:48:10|316.52|314.52|316.53|314.53|316.53|314.53|316.52|314.52|2
1726559310000|2024-09-17 07:48:30|316.54|314.54|316.49|314.49|316.56|314.56|316.49|314.49|9
1726559320000|2024-09-17 07:48:40|316.5|314.5|316.56|314.56|316.56|314.56|316.5|314.5|8
1726559330000|2024-09-17 07:48:50|316.61|314.61|316.63|314.63|316.63|314.63|316.61|314.61|2
1726559340000|2024-09-17 07:49:00|316.61|314.61|316.65|314.65|316.68|314.68|316.61|314.61|8
1726559350000|2024-09-17 07:49:10|316.63|314.63|316.65|314.65|316.65|314.65|316.63|314.63|17
1726559360000|2024-09-17 07:49:20|316.64|314.64|316.6|314.6|316.65|314.65|316.59|314.59|10
1726559370000|2024-09-17 07:49:30|316.59|314.59|316.62|314.62|316.64|314.64|316.59|314.59|10
1726559380000|2024-09-17 07:49:40|316.61|314.61|316.64|314.64|316.64|314.64|316.61|314.61|4
1726559390000|2024-09-17 07:49:50|316.63|314.63|316.63|314.63|316.63|314.63|316.63|314.63|1
1726559400000|2024-09-17 07:50:00|316.65|314.65|316.62|314.62|316.67|314.67|316.62|314.62|9
1726559410000|2024-09-17 07:50:10|316.63|314.63|316.54|314.54|316.67|314.67|316.53|314.53|9
1726559420000|2024-09-17 07:50:20|316.55|314.55|316.53|314.53|316.55|314.55|316.53|314.53|6
1726559430000|2024-09-17 07:50:30|316.54|314.54|316.39|314.39|316.54|314.54|316.39|314.39|17
1726559440000|2024-09-17 07:50:40|316.4|314.4|316.37|314.37|316.4|314.4|316.37|314.37|4
1726559450000|2024-09-17 07:50:50|316.4|314.4|316.36|314.36|316.41|314.41|316.36|314.36|6
1726559460000|2024-09-17 07:51:00|316.37|314.37|316.37|314.37|316.37|314.37|316.33|314.33|8
1726559470000|2024-09-17 07:51:10|316.36|314.36|316.32|314.32|316.38|314.38|316.31|314.31|10
1726559480000|2024-09-17 07:51:20|316.31|314.31|316.28|314.28|316.32|314.32|316.28|314.28|8
1726559490000|2024-09-17 07:51:30|316.27|314.27|316.21|314.21|316.27|314.27|316.21|314.21|8
1726559500000|2024-09-17 07:51:40|316.19|314.19|316.2|314.2|316.2|314.2|316.19|314.19|2
1726559510000|2024-09-17 07:51:50|316.19|314.19|316.2|314.2|316.2|314.2|316.19|314.19|2
1726559520000|2024-09-17 07:52:00|316.19|314.19|316.21|314.21|316.21|314.21|316.19|314.19|5
1726559530000|2024-09-17 07:52:10|316.19|314.19|316.2|314.2|316.21|314.21|316.19|314.19|4
1726559540000|2024-09-17 07:52:20|316.19|314.19|316.19|314.19|316.19|314.19|316.19|314.19|1
1726559550000|2024-09-17 07:52:30|316.2|314.2|316.2|314.2|316.2|314.2|316.2|314.2|1
1726559560000|2024-09-17 07:52:40|316.22|314.22|316.22|314.22|316.22|314.22|316.2|314.2|3
1726559570000|2024-09-17 07:52:50|316.21|314.21|316.22|314.22|316.22|314.22|316.2|314.2|6
1726559580000|2024-09-17 07:53:00|316.21|314.21|316.21|314.21|316.22|314.22|316.21|314.21|7
1726559590000|2024-09-17 07:53:10|316.22|314.22|316.21|314.21|316.22|314.22|316.21|314.21|2
1726559600000|2024-09-17 07:53:20|316.22|314.22|316.2|314.2|316.22|314.22|316.2|314.2|9
1726559610000|2024-09-17 07:53:30|316.15|314.15|316.11|314.11|316.15|314.15|316.1|314.1|10
1726559620000|2024-09-17 07:53:40|316.1|314.1|316.1|314.1|316.11|314.11|316.09|314.09|5
1726559630000|2024-09-17 07:53:50|316.12|314.12|316.1|314.1|316.13|314.13|316.1|314.1|3
1726559640000|2024-09-17 07:54:00|316.08|314.08|316.21|314.21|316.21|314.21|316.08|314.08|9
1726559650000|2024-09-17 07:54:10|316.19|314.19|316.13|314.13|316.19|314.19|316.13|314.13|10
1726559660000|2024-09-17 07:54:20|316.11|314.11|316.13|314.13|316.13|314.13|316.11|314.11|3
1726559670000|2024-09-17 07:54:30|316.12|314.12|316.13|314.13|316.13|314.13|316.12|314.12|6
1726559680000|2024-09-17 07:54:40|316.15|314.15|316.15|314.15|316.17|314.17|316.14|314.14|10
1726559690000|2024-09-17 07:54:50|316.13|314.13|316.12|314.12|316.14|314.14|316.12|314.12|3
1726559700000|2024-09-17 07:55:00|316.13|314.13|316.1|314.1|316.13|314.13|316.1|314.1|6
1726559710000|2024-09-17 07:55:10|316.08|314.08|316.09|314.09|316.09|314.09|316.08|314.08|2
1726559720000|2024-09-17 07:55:20|316.1|314.1|316.11|314.11|316.12|314.12|316.09|314.09|5
1726559730000|2024-09-17 07:55:30|316.12|314.12|316.16|314.16|316.2|314.2|316.12|314.12|13
1726559740000|2024-09-17 07:55:40|316.17|314.17|316.13|314.13|316.17|314.17|316.12|314.12|7
1726559750000|2024-09-17 07:55:50|316.14|314.14|316.18|314.18|316.22|314.22|316.14|314.14|9
1726559760000|2024-09-17 07:56:00|316.19|314.19|316.16|314.16|316.19|314.19|316.15|314.15|6
1726559770000|2024-09-17 07:56:10|316.14|314.14|316.13|314.13|316.17|314.17|316.13|314.13|15
1726559780000|2024-09-17 07:56:20|316.12|314.12|316.12|314.12|316.12|314.12|316.12|314.12|1
1726559790000|2024-09-17 07:56:30|316.1|314.1|316.05|314.05|316.1|314.1|316.03|314.03|8
1726559800000|2024-09-17 07:56:40|316.04|314.04|316|314|316.04|314.04|315.99|313.99|5
1726559810000|2024-09-17 07:56:50|316.01|314.01|316.01|314.01|316.01|314.01|316|314|5
1726559820000|2024-09-17 07:57:00|316.02|314.02|316.01|314.01|316.02|314.02|316|314|10
1726559830000|2024-09-17 07:57:10|316.02|314.02|316.01|314.01|316.03|314.03|316.01|314.01|7
1726559840000|2024-09-17 07:57:20|316|314|316.04|314.04|316.04|314.04|316|314|5
1726559850000|2024-09-17 07:57:30|316.03|314.03|316.02|314.02|316.04|314.04|316.02|314.02|4
1726559860000|2024-09-17 07:57:40|315.99|313.99|316.01|314.01|316.01|314.01|315.99|313.99|2
1726559870000|2024-09-17 07:57:50|316.02|314.02|316.06|314.06|316.06|314.06|316.02|314.02|4
1726559880000|2024-09-17 07:58:00|316.04|314.04|316.06|314.06|316.06|314.06|316.04|314.04|3
1726559890000|2024-09-17 07:58:10|316.05|314.05|316.05|314.05|316.05|314.05|316.05|314.05|1
1726559900000|2024-09-17 07:58:20|316.04|314.04|316.02|314.02|316.04|314.04|316.02|314.02|2
1726559910000|2024-09-17 07:58:30|316.01|314.01|316.03|314.03|316.03|314.03|316.01|314.01|3
1726559920000|2024-09-17 07:58:40|316.02|314.02|316.02|314.02|316.02|314.02|316.02|314.02|1
1726559930000|2024-09-17 07:58:50|316.03|314.03|316.03|314.03|316.05|314.05|316.02|314.02|5
1726559940000|2024-09-17 07:59:00|316.02|314.02|316.01|314.01|316.03|314.03|316.01|314.01|4
1726559950000|2024-09-17 07:59:10|316|314|316.02|314.02|316.03|314.03|315.99|313.99|5
1726559960000|2024-09-17 07:59:20|316.01|314.01|316.02|314.02|316.02|314.02|316.01|314.01|2
1726559970000|2024-09-17 07:59:30|316.01|314.01|316.02|314.02|316.02|314.02|316.01|314.01|2
1726559980000|2024-09-17 07:59:40|316.01|314.01|316.02|314.02|316.02|314.02|316.01|314.01|2
1726559990000|2024-09-17 07:59:50|316.01|314.01|316.02|314.02|316.02|314.02|316.01|314.01|4
1726560000000|2024-09-17 08:00:00|316|314|316.06|314.06|316.06|314.06|316|314|11
1726560010000|2024-09-17 08:00:10|316.07|314.07|316.06|314.06|316.07|314.07|316.06|314.06|18
1726560020000|2024-09-17 08:00:20|316.07|314.07|316.13|314.13|316.13|314.13|316.06|314.06|15
1726560030000|2024-09-17 08:00:30|316.12|314.12|316.16|314.16|316.16|314.16|316.1|314.1|9
1726560040000|2024-09-17 08:00:40|316.14|314.14|316.15|314.15|316.15|314.15|316.14|314.14|4
1726560050000|2024-09-17 08:00:50|316.16|314.16|316.27|314.27|316.27|314.27|316.16|314.16|8
1726560060000|2024-09-17 08:01:00|316.26|314.26|316.36|314.36|316.36|314.36|316.24|314.24|14
1726560070000|2024-09-17 08:01:10|316.37|314.37|316.36|314.36|316.37|314.37|316.35|314.35|6
1726560080000|2024-09-17 08:01:20|316.34|314.34|316.35|314.35|316.35|314.35|316.33|314.33|4
1726560090000|2024-09-17 08:01:30|316.34|314.34|316.37|314.37|316.39|314.39|316.34|314.34|11
1726560100000|2024-09-17 08:01:40|316.39|314.39|316.41|314.41|316.41|314.41|316.35|314.35|20
1726560110000|2024-09-17 08:01:50|316.43|314.43|316.42|314.42|316.44|314.44|316.41|314.41|15
1726560120000|2024-09-17 08:02:00|316.4|314.4|316.4|314.4|316.41|314.41|316.39|314.39|5
1726560130000|2024-09-17 08:02:10|316.41|314.41|316.41|314.41|316.42|314.42|316.4|314.4|13
1726560140000|2024-09-17 08:02:20|316.4|314.4|316.42|314.42|316.43|314.43|316.39|314.39|15
1726560150000|2024-09-17 08:02:30|316.43|314.43|316.52|314.52|316.52|314.52|316.42|314.42|18
1726560160000|2024-09-17 08:02:40|316.49|314.49|316.43|314.43|316.49|314.49|316.42|314.42|4
1726560170000|2024-09-17 08:02:50|316.44|314.44|316.44|314.44|316.44|314.44|316.44|314.44|1
1726560180000|2024-09-17 08:03:00|316.46|314.46|316.51|314.51|316.51|314.51|316.45|314.45|19
1726560190000|2024-09-17 08:03:10|316.5|314.5|316.45|314.45|316.5|314.5|316.45|314.45|3
1726560200000|2024-09-17 08:03:20|316.44|314.44|316.45|314.45|316.45|314.45|316.44|314.44|2
1726560210000|2024-09-17 08:03:30|316.44|314.44|316.45|314.45|316.46|314.46|316.44|314.44|10
1726560220000|2024-09-17 08:03:40|316.46|314.46|316.46|314.46|316.46|314.46|316.45|314.45|9
1726560230000|2024-09-17 08:03:50|316.45|314.45|316.46|314.46|316.46|314.46|316.45|314.45|8
1726560240000|2024-09-17 08:04:00|316.5|314.5|316.48|314.48|316.51|314.51|316.48|314.48|16
1726560250000|2024-09-17 08:04:10|316.47|314.47|316.44|314.44|316.47|314.47|316.44|314.44|2
1726560260000|2024-09-17 08:04:20|316.45|314.45|316.46|314.46|316.47|314.47|316.45|314.45|8
1726560270000|2024-09-17 08:04:30|316.47|314.47|316.53|314.53|316.53|314.53|316.46|314.46|13
1726560280000|2024-09-17 08:04:40|316.52|314.52|316.49|314.49|316.52|314.52|316.47|314.47|10
1726560290000|2024-09-17 08:04:50|316.5|314.5|316.63|314.63|316.63|314.63|316.5|314.5|13
1726560300000|2024-09-17 08:05:00|316.62|314.62|316.66|314.66|316.71|314.71|316.55|314.55|25
1726560310000|2024-09-17 08:05:10|316.65|314.65|316.63|314.63|316.7|314.7|316.6|314.6|18
1726560320000|2024-09-17 08:05:20|316.64|314.64|316.47|314.47|316.64|314.64|316.47|314.47|13
1726560330000|2024-09-17 08:05:30|316.46|314.46|316.52|314.52|316.54|314.54|316.38|314.38|14
1726560340000|2024-09-17 08:05:40|316.55|314.55|316.56|314.56|316.58|314.58|316.54|314.54|12
1726560350000|2024-09-17 08:05:50|316.57|314.57|316.5|314.5|316.58|314.58|316.5|314.5|8
1726560360000|2024-09-17 08:06:00|316.49|314.49|316.49|314.49|316.49|314.49|316.46|314.46|11
1726560370000|2024-09-17 08:06:10|316.51|314.51|316.36|314.36|316.51|314.51|316.36|314.36|9
1726560380000|2024-09-17 08:06:20|316.35|314.35|316.27|314.27|316.36|314.36|316.27|314.27|7
1726560390000|2024-09-17 08:06:30|316.28|314.28|316.23|314.23|316.28|314.28|316.22|314.22|14
1726560400000|2024-09-17 08:06:40|316.25|314.25|316.25|314.25|316.27|314.27|316.23|314.23|15
1726560410000|2024-09-17 08:06:50|316.24|314.24|316.22|314.22|316.25|314.25|316.22|314.22|9
1726560420000|2024-09-17 08:07:00|316.23|314.23|316.31|314.31|316.31|314.31|316.22|314.22|14
1726560430000|2024-09-17 08:07:10|316.3|314.3|316.36|314.36|316.42|314.42|316.3|314.3|12
1726560440000|2024-09-17 08:07:20|316.35|314.35|316.23|314.23|316.38|314.38|316.23|314.23|16
1726560450000|2024-09-17 08:07:30|316.24|314.24|316.23|314.23|316.26|314.26|316.23|314.23|10
1726560460000|2024-09-17 08:07:40|316.25|314.25|316.22|314.22|316.26|314.26|316.19|314.19|14
1726560470000|2024-09-17 08:07:50|316.23|314.23|316.24|314.24|316.24|314.24|316.22|314.22|10
1726560480000|2024-09-17 08:08:00|316.22|314.22|316.25|314.25|316.25|314.25|316.2|314.2|19
1726560490000|2024-09-17 08:08:10|316.26|314.26|316.26|314.26|316.27|314.27|316.22|314.22|13
1726560500000|2024-09-17 08:08:20|316.25|314.25|316.31|314.31|316.32|314.32|316.25|314.25|12
1726560510000|2024-09-17 08:08:30|316.32|314.32|316.3|314.3|316.32|314.32|316.28|314.28|21
1726560520000|2024-09-17 08:08:40|316.31|314.31|316.32|314.32|316.33|314.33|316.3|314.3|11
1726560530000|2024-09-17 08:08:50|316.31|314.31|316.31|314.31|316.33|314.33|316.3|314.3|17
1726560540000|2024-09-17 08:09:00|316.32|314.32|316.32|314.32|316.34|314.34|316.3|314.3|12
1726560550000|2024-09-17 08:09:10|316.33|314.33|316.48|314.48|316.5|314.5|316.33|314.33|18
1726560560000|2024-09-17 08:09:20|316.53|314.53|316.52|314.52|316.53|314.53|316.5|314.5|8
1726560570000|2024-09-17 08:09:30|316.51|314.51|316.47|314.47|316.51|314.51|316.47|314.47|4
1726560580000|2024-09-17 08:09:40|316.44|314.44|316.45|314.45|316.48|314.48|316.44|314.44|3
1726560600000|2024-09-17 08:10:00|316.47|314.47|316.46|314.46|316.47|314.47|316.46|314.46|2
1726560610000|2024-09-17 08:10:10|316.47|314.47|316.51|314.51|316.52|314.52|316.47|314.47|6
1726560620000|2024-09-17 08:10:20|316.5|314.5|316.58|314.58|316.58|314.58|316.5|314.5|12
1726560630000|2024-09-17 08:10:30|316.57|314.57|316.59|314.59|316.61|314.61|316.57|314.57|10
1726560640000|2024-09-17 08:10:40|316.58|314.58|316.53|314.53|316.58|314.58|316.52|314.52|6
1726560650000|2024-09-17 08:10:50|316.54|314.54|316.54|314.54|316.58|314.58|316.53|314.53|12
1726560660000|2024-09-17 08:11:00|316.57|314.57|316.58|314.58|316.58|314.58|316.54|314.54|19
1726560670000|2024-09-17 08:11:10|316.59|314.59|316.57|314.57|316.65|314.65|316.57|314.57|15
1726560680000|2024-09-17 08:11:20|316.56|314.56|316.56|314.56|316.58|314.58|316.56|314.56|10
1726560690000|2024-09-17 08:11:30|316.55|314.55|316.62|314.62|316.62|314.62|316.55|314.55|14
1726560700000|2024-09-17 08:11:40|316.61|314.61|316.62|314.62|316.62|314.62|316.61|314.61|14
1726560710000|2024-09-17 08:11:50|316.61|314.61|316.58|314.58|316.62|314.62|316.57|314.57|13
1726560720000|2024-09-17 08:12:00|316.6|314.6|316.64|314.64|316.65|314.65|316.6|314.6|6
1726560730000|2024-09-17 08:12:10|316.63|314.63|316.63|314.63|316.64|314.64|316.62|314.62|7
1726560740000|2024-09-17 08:12:20|316.64|314.64|316.65|314.65|316.65|314.65|316.64|314.64|2
1726560750000|2024-09-17 08:12:30|316.68|314.68|316.69|314.69|316.7|314.7|316.66|314.66|7
1726560760000|2024-09-17 08:12:40|316.68|314.68|316.69|314.69|316.69|314.69|316.68|314.68|2
1726560770000|2024-09-17 08:12:50|316.68|314.68|316.69|314.69|316.69|314.69|316.68|314.68|2
1726560780000|2024-09-17 08:13:00|316.7|314.7|316.68|314.68|316.7|314.7|316.68|314.68|9
1726560800000|2024-09-17 08:13:20|316.67|314.67|316.66|314.66|316.67|314.67|316.65|314.65|4
1726560810000|2024-09-17 08:13:30|316.65|314.65|316.65|314.65|316.66|314.66|316.65|314.65|3
1726560820000|2024-09-17 08:13:40|316.64|314.64|316.64|314.64|316.64|314.64|316.64|314.64|1
1726560830000|2024-09-17 08:13:50|316.65|314.65|316.65|314.65|316.65|314.65|316.64|314.64|5
1726560840000|2024-09-17 08:14:00|316.64|314.64|316.45|314.45|316.64|314.64|316.45|314.45|8
1726560850000|2024-09-17 08:14:10|316.42|314.42|316.41|314.41|316.42|314.42|316.41|314.41|4
1726560860000|2024-09-17 08:14:20|316.42|314.42|316.41|314.41|316.42|314.42|316.39|314.39|7
1726560870000|2024-09-17 08:14:30|316.4|314.4|316.37|314.37|316.41|314.41|316.37|314.37|13
1726560880000|2024-09-17 08:14:40|316.36|314.36|316.33|314.33|316.37|314.37|316.32|314.32|7
1726560890000|2024-09-17 08:14:50|316.32|314.32|316.33|314.33|316.33|314.33|316.32|314.32|10
1726560900000|2024-09-17 08:15:00|316.35|314.35|316.37|314.37|316.37|314.37|316.35|314.35|3
1726560910000|2024-09-17 08:15:10|316.36|314.36|316.37|314.37|316.37|314.37|316.36|314.36|2
1726560920000|2024-09-17 08:15:20|316.36|314.36|316.36|314.36|316.37|314.37|316.34|314.34|6
1726560930000|2024-09-17 08:15:30|316.35|314.35|316.44|314.44|316.44|314.44|316.35|314.35|5
1726560940000|2024-09-17 08:15:40|316.43|314.43|316.42|314.42|316.43|314.43|316.41|314.41|9
1726560950000|2024-09-17 08:15:50|316.43|314.43|316.46|314.46|316.46|314.46|316.42|314.42|9
1726560960000|2024-09-17 08:16:00|316.48|314.48|316.53|314.53|316.54|314.54|316.48|314.48|7
1726560970000|2024-09-17 08:16:10|316.52|314.52|316.49|314.49|316.53|314.53|316.49|314.49|5
1726560980000|2024-09-17 08:16:20|316.46|314.46|316.47|314.47|316.5|314.5|316.46|314.46|8
1726560990000|2024-09-17 08:16:30|316.46|314.46|316.43|314.43|316.47|314.47|316.43|314.43|10
1726561000000|2024-09-17 08:16:40|316.44|314.44|316.42|314.42|316.44|314.44|316.42|314.42|3
1726561010000|2024-09-17 08:16:50|316.41|314.41|316.41|314.41|316.41|314.41|316.41|314.41|1
1726561020000|2024-09-17 08:17:00|316.43|314.43|316.38|314.38|316.43|314.43|316.38|314.38|7
1726561030000|2024-09-17 08:17:10|316.37|314.37|316.36|314.36|316.37|314.37|316.36|314.36|2
1726561040000|2024-09-17 08:17:20|316.35|314.35|316.33|314.33|316.35|314.35|316.32|314.32|4
1726561050000|2024-09-17 08:17:30|316.32|314.32|316.14|314.14|316.33|314.33|316.14|314.14|11
1726561060000|2024-09-17 08:17:40|316.13|314.13|316.18|314.18|316.19|314.19|316.12|314.12|15
1726561070000|2024-09-17 08:17:50|316.16|314.16|316.15|314.15|316.16|314.16|316.15|314.15|12
1726561080000|2024-09-17 08:18:00|316.14|314.14|316.03|314.03|316.14|314.14|316.03|314.03|7
1726561090000|2024-09-17 08:18:10|316.02|314.02|316.05|314.05|316.08|314.08|316.02|314.02|13
1726561100000|2024-09-17 08:18:20|316.06|314.06|316.03|314.03|316.07|314.07|316.03|314.03|8
1726561110000|2024-09-17 08:18:30|316.04|314.04|316.09|314.09|316.09|314.09|316.02|314.02|10
1726561120000|2024-09-17 08:18:40|316.14|314.14|316.17|314.17|316.19|314.19|316.14|314.14|8
1726561130000|2024-09-17 08:18:50|316.18|314.18|316.18|314.18|316.2|314.2|316.17|314.17|6
1726561140000|2024-09-17 08:19:00|316.17|314.17|316.13|314.13|316.17|314.17|316.11|314.11|10
1726561150000|2024-09-17 08:19:10|316.14|314.14|316.18|314.18|316.19|314.19|316.13|314.13|5
1726561160000|2024-09-17 08:19:20|316.19|314.19|316.18|314.18|316.19|314.19|316.17|314.17|11
1726561170000|2024-09-17 08:19:30|316.17|314.17|316.09|314.09|316.18|314.18|316.08|314.08|19
1726561180000|2024-09-17 08:19:40|316.08|314.08|316.09|314.09|316.11|314.11|316.08|314.08|16
1726561190000|2024-09-17 08:19:50|316.1|314.1|316.12|314.12|316.12|314.12|316.1|314.1|2
1726561200000|2024-09-17 08:20:00|316.13|314.13|316.2|314.2|316.2|314.2|316.13|314.13|13
1726561210000|2024-09-17 08:20:10|316.19|314.19|316.16|314.16|316.19|314.19|316.15|314.15|7
1726561220000|2024-09-17 08:20:20|316.17|314.17|316.27|314.27|316.27|314.27|316.17|314.17|13
1726561230000|2024-09-17 08:20:30|316.28|314.28|316.28|314.28|316.29|314.29|316.27|314.27|5
1726561240000|2024-09-17 08:20:40|316.25|314.25|316.16|314.16|316.25|314.25|316.16|314.16|10
1726561250000|2024-09-17 08:20:50|316.17|314.17|316.2|314.2|316.2|314.2|316.17|314.17|3
1726561260000|2024-09-17 08:21:00|316.19|314.19|316.16|314.16|316.19|314.19|316.16|314.16|15
1726561270000|2024-09-17 08:21:10|316.17|314.17|316.15|314.15|316.18|314.18|316.14|314.14|9
1726561280000|2024-09-17 08:21:20|316.16|314.16|316.16|314.16|316.16|314.16|316.14|314.14|11
1726561290000|2024-09-17 08:21:30|316.15|314.15|316.1|314.1|316.16|314.16|316.09|314.09|17
1726561300000|2024-09-17 08:21:40|316.11|314.11|316.1|314.1|316.12|314.12|316.09|314.09|9
1726561310000|2024-09-17 08:21:50|316.11|314.11|316.01|314.01|316.11|314.11|316.01|314.01|12
1726561320000|2024-09-17 08:22:00|316.02|314.02|316.06|314.06|316.1|314.1|316.02|314.02|12
1726561330000|2024-09-17 08:22:10|316.04|314.04|316|314|316.04|314.04|315.98|313.98|17
1726561340000|2024-09-17 08:22:20|315.99|313.99|315.93|313.93|316.02|314.02|315.92|313.92|10
1726561350000|2024-09-17 08:22:30|315.92|313.92|315.87|313.87|315.93|313.93|315.87|313.87|7
1726561360000|2024-09-17 08:22:40|315.86|313.86|315.84|313.84|315.86|313.86|315.79|313.79|11
1726561370000|2024-09-17 08:22:50|315.88|313.88|315.87|313.87|315.88|313.88|315.84|313.84|9
1726561380000|2024-09-17 08:23:00|315.86|313.86|315.83|313.83|315.87|313.87|315.82|313.82|12
1726561390000|2024-09-17 08:23:10|315.84|313.84|315.83|313.83|315.84|313.84|315.82|313.82|10
1726561400000|2024-09-17 08:23:20|315.84|313.84|315.84|313.84|315.84|313.84|315.82|313.82|11
1726561420000|2024-09-17 08:23:40|315.83|313.83|315.79|313.79|315.84|313.84|315.76|313.76|15
1726561430000|2024-09-17 08:23:50|315.78|313.78|315.78|313.78|315.78|313.78|315.78|313.78|1
1726561450000|2024-09-17 08:24:10|315.77|313.77|315.74|313.74|315.78|313.78|315.73|313.73|8
1726561460000|2024-09-17 08:24:20|315.73|313.73|315.74|313.74|315.75|313.75|315.73|313.73|7
1726561470000|2024-09-17 08:24:30|315.75|313.75|315.75|313.75|315.75|313.75|315.74|313.74|7
1726561480000|2024-09-17 08:24:40|315.74|313.74|315.72|313.72|315.75|313.75|315.7|313.7|5
1726561490000|2024-09-17 08:24:50|315.71|313.71|315.66|313.66|315.72|313.72|315.64|313.64|10
1726561500000|2024-09-17 08:25:00|315.63|313.63|315.54|313.54|315.65|313.65|315.52|313.52|18
1726561510000|2024-09-17 08:25:10|315.53|313.53|315.49|313.49|315.55|313.55|315.47|313.47|21
1726561520000|2024-09-17 08:25:20|315.52|313.52|315.6|313.6|315.62|313.62|315.52|313.52|15
1726561530000|2024-09-17 08:25:30|315.61|313.61|315.54|313.54|315.62|313.62|315.52|313.52|18
1726561540000|2024-09-17 08:25:40|315.53|313.53|315.57|313.57|315.57|313.57|315.51|313.51|16
1726561550000|2024-09-17 08:25:50|315.56|313.56|315.52|313.52|315.57|313.57|315.52|313.52|10
1726561560000|2024-09-17 08:26:00|315.54|313.54|315.56|313.56|315.56|313.56|315.54|313.54|11
1726561570000|2024-09-17 08:26:10|315.57|313.57|315.53|313.53|315.57|313.57|315.49|313.49|8
1726561580000|2024-09-17 08:26:20|315.51|313.51|315.47|313.47|315.55|313.55|315.46|313.46|19
1726561590000|2024-09-17 08:26:30|315.51|313.51|315.43|313.43|315.51|313.51|315.42|313.42|17
1726561600000|2024-09-17 08:26:40|315.41|313.41|315.37|313.37|315.42|313.42|315.36|313.36|10
1726561610000|2024-09-17 08:26:50|315.38|313.38|315.36|313.36|315.38|313.38|315.35|313.35|10
1726561620000|2024-09-17 08:27:00|315.37|313.37|315.3|313.3|315.37|313.37|315.26|313.26|15
1726561630000|2024-09-17 08:27:10|315.29|313.29|315.3|313.3|315.3|313.3|315.26|313.26|5
1726561640000|2024-09-17 08:27:20|315.31|313.31|315.35|313.35|315.35|313.35|315.28|313.28|7
1726561650000|2024-09-17 08:27:30|315.32|313.32|315.33|313.33|315.33|313.33|315.32|313.32|2
1726561660000|2024-09-17 08:27:40|315.32|313.32|315.3|313.3|315.32|313.32|315.3|313.3|3
1726561670000|2024-09-17 08:27:50|315.29|313.29|315.25|313.25|315.29|313.29|315.25|313.25|3
1726561680000|2024-09-17 08:28:00|315.29|313.29|315.25|313.25|315.29|313.29|315.25|313.25|3
1726561710000|2024-09-17 08:28:30|315.24|313.24|315.23|313.23|315.26|313.26|315.23|313.23|4
1726561750000|2024-09-17 08:29:10|315.25|313.25|315.28|313.28|315.28|313.28|315.25|313.25|3
1726561760000|2024-09-17 08:29:20|315.27|313.27|315.26|313.26|315.27|313.27|315.26|313.26|2
1726561780000|2024-09-17 08:29:40|315.25|313.25|315.26|313.26|315.26|313.26|315.25|313.25|2
1726561810000|2024-09-17 08:30:10|315.37|313.37|315.35|313.35|315.4|313.4|315.35|313.35|11
1726561820000|2024-09-17 08:30:20|315.36|313.36|315.37|313.37|315.39|313.39|315.34|313.34|13
1726561840000|2024-09-17 08:30:40|315.36|313.36|315.35|313.35|315.36|313.36|315.34|313.34|6
1726561860000|2024-09-17 08:31:00|315.33|313.33|315.34|313.34|315.34|313.34|315.33|313.33|2
1726561880000|2024-09-17 08:31:20|315.32|313.32|315.32|313.32|315.34|313.34|315.29|313.29|5
1726561890000|2024-09-17 08:31:30|315.31|313.31|315.22|313.22|315.31|313.31|315.21|313.21|7
1726561900000|2024-09-17 08:31:40|315.21|313.21|315.22|313.22|315.22|313.22|315.21|313.21|2
1726561910000|2024-09-17 08:31:50|315.23|313.23|315.23|313.23|315.23|313.23|315.23|313.23|1
1726561920000|2024-09-17 08:32:00|315.24|313.24|315.25|313.25|315.25|313.25|315.22|313.22|4
1726561930000|2024-09-17 08:32:10|315.23|313.23|315.24|313.24|315.24|313.24|315.23|313.23|2
1726561940000|2024-09-17 08:32:20|315.25|313.25|315.16|313.16|315.25|313.25|315.16|313.16|5
1726561960000|2024-09-17 08:32:40|315.18|313.18|315.21|313.21|315.21|313.21|315.18|313.18|3
1726561970000|2024-09-17 08:32:50|315.2|313.2|315.12|313.12|315.2|313.2|315.12|313.12|7
1726561980000|2024-09-17 08:33:00|315.14|313.14|315.16|313.16|315.16|313.16|315.14|313.14|11
1726561990000|2024-09-17 08:33:10|315.15|313.15|315.14|313.14|315.16|313.16|315.13|313.13|5
1726562000000|2024-09-17 08:33:20|315.13|313.13|315.14|313.14|315.14|313.14|315.13|313.13|6
1726562020000|2024-09-17 08:33:40|315.13|313.13|315.14|313.14|315.15|313.15|315.13|313.13|4
1726562040000|2024-09-17 08:34:00|315.15|313.15|315.16|313.16|315.16|313.16|315.15|313.15|2
1726562050000|2024-09-17 08:34:10|315.18|313.18|315.16|313.16|315.18|313.18|315.16|313.16|5
1726562070000|2024-09-17 08:34:30|315.14|313.14|315.14|313.14|315.14|313.14|315.14|313.14|1
1726562080000|2024-09-17 08:34:40|315.11|313.11|315.09|313.09|315.11|313.11|315.05|313.05|7
1726562090000|2024-09-17 08:34:50|315.1|313.1|315.07|313.07|315.1|313.1|315.06|313.06|4
1726562100000|2024-09-17 08:35:00|315.06|313.06|315.06|313.06|315.06|313.06|315.05|313.05|5
1726562110000|2024-09-17 08:35:10|315.09|313.09|315.1|313.1|315.1|313.1|315.09|313.09|4
1726562120000|2024-09-17 08:35:20|315.12|313.12|315.17|313.17|315.21|313.21|315.12|313.12|11
1726562130000|2024-09-17 08:35:30|315.15|313.15|315.22|313.22|315.22|313.22|315.15|313.15|10
1726562140000|2024-09-17 08:35:40|315.21|313.21|315.25|313.25|315.25|313.25|315.21|313.21|15
1726562150000|2024-09-17 08:35:50|315.26|313.26|315.25|313.25|315.26|313.26|315.24|313.24|4
1726562160000|2024-09-17 08:36:00|315.33|313.33|315.32|313.32|315.33|313.33|315.31|313.31|4
1726562180000|2024-09-17 08:36:20|315.31|313.31|315.31|313.31|315.31|313.31|315.31|313.31|1
1726562200000|2024-09-17 08:36:40|315.28|313.28|315.29|313.29|315.3|313.3|315.28|313.28|5
1726562230000|2024-09-17 08:37:10|315.28|313.28|315.32|313.32|315.32|313.32|315.28|313.28|2
1726562240000|2024-09-17 08:37:20|315.31|313.31|315.28|313.28|315.31|313.31|315.27|313.27|4
1726562250000|2024-09-17 08:37:30|315.27|313.27|315.26|313.26|315.29|313.29|315.26|313.26|4
1726562260000|2024-09-17 08:37:40|315.21|313.21|315.21|313.21|315.23|313.23|315.21|313.21|5
1726562270000|2024-09-17 08:37:50|315.22|313.22|315.19|313.19|315.24|313.24|315.18|313.18|6
1726562280000|2024-09-17 08:38:00|315.18|313.18|315.18|313.18|315.18|313.18|315.18|313.18|1
1726562290000|2024-09-17 08:38:10|315.15|313.15|315.17|313.17|315.17|313.17|315.15|313.15|2
1726562300000|2024-09-17 08:38:20|315.14|313.14|315.02|313.02|315.14|313.14|315.02|313.02|9
1726562310000|2024-09-17 08:38:30|315.01|313.01|314.96|312.96|315.01|313.01|314.96|312.96|4
1726562320000|2024-09-17 08:38:40|314.94|312.94|314.95|312.95|314.96|312.96|314.94|312.94|6
1726562330000|2024-09-17 08:38:50|314.98|312.98|314.98|312.98|315|313|314.98|312.98|5
1726562340000|2024-09-17 08:39:00|315|313|315|313|315|313|314.99|312.99|3
1726562350000|2024-09-17 08:39:10|315.01|313.01|315.02|313.02|315.02|313.02|315.01|313.01|2
1726562360000|2024-09-17 08:39:20|314.99|312.99|314.85|312.85|314.99|312.99|314.85|312.85|6
1726562380000|2024-09-17 08:39:40|314.86|312.86|314.86|312.86|314.86|312.86|314.86|312.86|1
1726562390000|2024-09-17 08:39:50|314.84|312.84|314.91|312.91|314.91|312.91|314.84|312.84|5
1726562400000|2024-09-17 08:40:00|314.92|312.92|314.92|312.92|314.94|312.94|314.91|312.91|13
1726562410000|2024-09-17 08:40:10|314.94|312.94|315.01|313.01|315.03|313.03|314.94|312.94|8
1726562420000|2024-09-17 08:40:20|315.02|313.02|315.04|313.04|315.04|313.04|315|313|6
1726562430000|2024-09-17 08:40:30|315.03|313.03|315.1|313.1|315.11|313.11|315.03|313.03|10
1726562440000|2024-09-17 08:40:40|315.08|313.08|315.08|313.08|315.08|313.08|315.08|313.08|1
1726562460000|2024-09-17 08:41:00|315.1|313.1|315.1|313.1|315.1|313.1|315.1|313.1|1
1726562470000|2024-09-17 08:41:10|315.11|313.11|315.11|313.11|315.11|313.11|315.11|313.11|1
1726562480000|2024-09-17 08:41:20|315.13|313.13|315.07|313.07|315.13|313.13|315.06|313.06|8
1726562490000|2024-09-17 08:41:30|315.03|313.03|315.12|313.12|315.12|313.12|315.03|313.03|5
1726562510000|2024-09-17 08:41:50|315.11|313.11|315.11|313.11|315.11|313.11|315.11|313.11|1
1726562520000|2024-09-17 08:42:00|315.06|313.06|315.13|313.13|315.13|313.13|315.06|313.06|7
1726562530000|2024-09-17 08:42:10|315.11|313.11|315.08|313.08|315.11|313.11|315.06|313.06|3
1726562550000|2024-09-17 08:42:30|315.13|313.13|315.22|313.22|315.22|313.22|315.13|313.13|4
1726562560000|2024-09-17 08:42:40|315.23|313.23|315.24|313.24|315.24|313.24|315.23|313.23|2
1726562570000|2024-09-17 08:42:50|315.23|313.23|315.22|313.22|315.23|313.23|315.21|313.21|3
1726562580000|2024-09-17 08:43:00|315.21|313.21|315.22|313.22|315.22|313.22|315.21|313.21|2
1726562590000|2024-09-17 08:43:10|315.24|313.24|315.24|313.24|315.24|313.24|315.24|313.24|1
1726562600000|2024-09-17 08:43:20|315.26|313.26|315.31|313.31|315.31|313.31|315.26|313.26|4
1726562610000|2024-09-17 08:43:30|315.32|313.32|315.36|313.36|315.36|313.36|315.32|313.32|5
1726562620000|2024-09-17 08:43:40|315.38|313.38|315.32|313.32|315.39|313.39|315.32|313.32|7
1726562630000|2024-09-17 08:43:50|315.28|313.28|315.26|313.26|315.31|313.31|315.22|313.22|9
1726562640000|2024-09-17 08:44:00|315.25|313.25|315.25|313.25|315.26|313.26|315.23|313.23|6
1726562650000|2024-09-17 08:44:10|315.26|313.26|315.3|313.3|315.3|313.3|315.26|313.26|11
1726562660000|2024-09-17 08:44:20|315.28|313.28|315.29|313.29|315.32|313.32|315.28|313.28|6
1726562670000|2024-09-17 08:44:30|315.31|313.31|315.31|313.31|315.31|313.31|315.31|313.31|1
1726562680000|2024-09-17 08:44:40|315.27|313.27|315.26|313.26|315.27|313.27|315.26|313.26|2
1726562690000|2024-09-17 08:44:50|315.24|313.24|315.21|313.21|315.24|313.24|315.21|313.21|2
1726562700000|2024-09-17 08:45:00|315.16|313.16|315.1|313.1|315.16|313.16|315.1|313.1|4
1726562710000|2024-09-17 08:45:10|315.05|313.05|315.13|313.13|315.13|313.13|315.05|313.05|5
1726562720000|2024-09-17 08:45:20|315.11|313.11|315.13|313.13|315.14|313.14|315.11|313.11|3
1726562730000|2024-09-17 08:45:30|315.09|313.09|315.12|313.12|315.12|313.12|315.09|313.09|5
1726562750000|2024-09-17 08:45:50|315.13|313.13|315.12|313.12|315.16|313.16|315.11|313.11|10
1726562760000|2024-09-17 08:46:00|315.11|313.11|315.09|313.09|315.11|313.11|315.09|313.09|2
1726562770000|2024-09-17 08:46:10|315.07|313.07|315.07|313.07|315.07|313.07|315.07|313.07|1
1726562780000|2024-09-17 08:46:20|315.03|313.03|314.95|312.95|315.03|313.03|314.95|312.95|4
1726562790000|2024-09-17 08:46:30|314.9|312.9|314.93|312.93|314.93|312.93|314.9|312.9|2
1726562800000|2024-09-17 08:46:40|314.92|312.92|314.92|312.92|314.97|312.97|314.92|312.92|10
1726562810000|2024-09-17 08:46:50|314.89|312.89|314.91|312.91|314.91|312.91|314.89|312.89|2
1726562830000|2024-09-17 08:47:10|314.93|312.93|315.02|313.02|315.02|313.02|314.93|312.93|5
1726562840000|2024-09-17 08:47:20|315.01|313.01|315.03|313.03|315.03|313.03|315.01|313.01|2
1726562850000|2024-09-17 08:47:30|315.02|313.02|315.02|313.02|315.02|313.02|315.02|313.02|1
1726562860000|2024-09-17 08:47:40|315.03|313.03|315.13|313.13|315.13|313.13|315.03|313.03|5
1726562870000|2024-09-17 08:47:50|315.12|313.12|315.1|313.1|315.12|313.12|315.1|313.1|2
1726562880000|2024-09-17 08:48:00|315.12|313.12|315.11|313.11|315.13|313.13|315.09|313.09|7
1726562890000|2024-09-17 08:48:10|315.08|313.08|315.11|313.11|315.11|313.11|315.08|313.08|5
1726562900000|2024-09-17 08:48:20|315.07|313.07|315.01|313.01|315.07|313.07|314.99|312.99|4
1726562920000|2024-09-17 08:48:40|315.03|313.03|315.02|313.02|315.06|313.06|315.02|313.02|6
1726562930000|2024-09-17 08:48:50|315|313|314.96|312.96|315|313|314.95|312.95|3
1726562940000|2024-09-17 08:49:00|315.02|313.02|315|313|315.02|313.02|315|313|2
1726562970000|2024-09-17 08:49:30|314.97|312.97|315.01|313.01|315.01|313.01|314.96|312.96|4
1726563120000|2024-09-17 08:52:00|315|313|314.9|312.9|315|313|314.88|312.88|5
1726563130000|2024-09-17 08:52:10|314.91|312.91|314.93|312.93|314.94|312.94|314.91|312.91|4
1726563140000|2024-09-17 08:52:20|314.91|312.91|314.88|312.88|314.91|312.91|314.86|312.86|3
1726563160000|2024-09-17 08:52:40|314.9|312.9|314.93|312.93|314.93|312.93|314.9|312.9|8
1726563180000|2024-09-17 08:53:00|314.89|312.89|314.85|312.85|314.91|312.91|314.81|312.81|7
1726563190000|2024-09-17 08:53:10|314.84|312.84|314.84|312.84|314.84|312.84|314.84|312.84|1
1726563200000|2024-09-17 08:53:20|314.85|312.85|314.8|312.8|314.87|312.87|314.8|312.8|6
1726563240000|2024-09-17 08:54:00|314.81|312.81|314.8|312.8|314.81|312.81|314.8|312.8|2
1726563260000|2024-09-17 08:54:20|314.81|312.81|314.81|312.81|314.81|312.81|314.81|312.81|1
1726563320000|2024-09-17 08:55:20|314.82|312.82|314.81|312.81|314.82|312.82|314.81|312.81|4
1726563340000|2024-09-17 08:55:40|314.82|312.82|314.82|312.82|314.82|312.82|314.82|312.82|1
1726563350000|2024-09-17 08:55:50|314.81|312.81|314.81|312.81|314.81|312.81|314.81|312.81|1
1726563380000|2024-09-17 08:56:20|314.82|312.82|314.83|312.83|314.83|312.83|314.82|312.82|2
1726563410000|2024-09-17 08:56:50|314.81|312.81|314.81|312.81|314.81|312.81|314.81|312.81|1
1726563420000|2024-09-17 08:57:00|314.82|312.82|314.82|312.82|314.82|312.82|314.81|312.81|3
1726563430000|2024-09-17 08:57:10|314.81|312.81|314.81|312.81|314.81|312.81|314.81|312.81|1
1726563550000|2024-09-17 08:59:10|314.8|312.8|314.8|312.8|314.8|312.8|314.8|312.8|1
1726563560000|2024-09-17 08:59:20|314.81|312.81|314.81|312.81|314.81|312.81|314.81|312.81|1
1726563580000|2024-09-17 08:59:40|314.8|312.8|314.8|312.8|314.8|312.8|314.8|312.8|1
1726563590000|2024-09-17 08:59:50|314.77|312.77|314.74|312.74|314.77|312.77|314.69|312.69|5
1726563600000|2024-09-17 09:00:00|314.72|312.72|314.52|312.52|314.72|312.72|314.45|312.45|12
1726563610000|2024-09-17 09:00:10|314.51|312.51|314.5|312.5|314.51|312.51|314.5|312.5|2
1726563620000|2024-09-17 09:00:20|314.49|312.49|314.5|312.5|314.55|312.55|314.49|312.49|12
1726563630000|2024-09-17 09:00:30|314.49|312.49|314.5|312.5|314.5|312.5|314.49|312.49|6
1726563640000|2024-09-17 09:00:40|314.51|312.51|314.48|312.48|314.53|312.53|314.47|312.47|15
1726563650000|2024-09-17 09:00:50|314.49|312.49|314.44|312.44|314.5|312.5|314.44|312.44|7
1726563660000|2024-09-17 09:01:00|314.47|312.47|314.47|312.47|314.47|312.47|314.47|312.47|1
1726563670000|2024-09-17 09:01:10|314.45|312.45|314.41|312.41|314.47|312.47|314.41|312.41|4
1726563680000|2024-09-17 09:01:20|314.43|312.43|314.41|312.41|314.43|312.43|314.41|312.41|2
1726563690000|2024-09-17 09:01:30|314.43|312.43|314.45|312.45|314.46|312.46|314.39|312.39|8
1726563700000|2024-09-17 09:01:40|314.44|312.44|314.35|312.35|314.45|312.45|314.34|312.34|6
1726563710000|2024-09-17 09:01:50|314.37|312.37|314.36|312.36|314.37|312.37|314.33|312.33|8
1726563720000|2024-09-17 09:02:00|314.35|312.35|314.35|312.35|314.35|312.35|314.35|312.35|1
1726563730000|2024-09-17 09:02:10|314.3|312.3|314.31|312.31|314.31|312.31|314.29|312.29|3
1726563740000|2024-09-17 09:02:20|314.29|312.29|314.29|312.29|314.3|312.3|314.22|312.22|9
1726563750000|2024-09-17 09:02:30|314.31|312.31|314.32|312.32|314.32|312.32|314.31|312.31|8
1726563760000|2024-09-17 09:02:40|314.31|312.31|314.21|312.21|314.31|312.31|314.21|312.21|5
1726563770000|2024-09-17 09:02:50|314.19|312.19|314.15|312.15|314.19|312.19|314.15|312.15|2
1726563780000|2024-09-17 09:03:00|314.13|312.13|314.11|312.11|314.13|312.13|314.11|312.11|2
1726563790000|2024-09-17 09:03:10|314.1|312.1|314.09|312.09|314.1|312.1|314.09|312.09|2
1726563800000|2024-09-17 09:03:20|314.07|312.07|313.95|311.95|314.07|312.07|313.95|311.95|5
1726563810000|2024-09-17 09:03:30|313.94|311.94|313.95|311.95|313.95|311.95|313.93|311.93|3
1726563820000|2024-09-17 09:03:40|313.96|311.96|313.97|311.97|313.97|311.97|313.95|311.95|4
1726563830000|2024-09-17 09:03:50|313.96|311.96|313.96|311.96|313.96|311.96|313.96|311.96|1
1726563840000|2024-09-17 09:04:00|313.97|311.97|313.98|311.98|314.03|312.03|313.97|311.97|6
1726563850000|2024-09-17 09:04:10|313.94|311.94|313.91|311.91|313.94|311.94|313.91|311.91|3
1726563860000|2024-09-17 09:04:20|313.88|311.88|313.88|311.88|313.9|311.9|313.88|311.88|4
1726563870000|2024-09-17 09:04:30|313.9|311.9|313.9|311.9|313.9|311.9|313.9|311.9|1
1726563880000|2024-09-17 09:04:40|313.89|311.89|313.89|311.89|313.89|311.89|313.89|311.89|1
1726563900000|2024-09-17 09:05:00|313.87|311.87|313.89|311.89|313.9|311.9|313.87|311.87|3
1726563910000|2024-09-17 09:05:10|313.88|311.88|314.04|312.04|314.04|312.04|313.88|311.88|7
1726563920000|2024-09-17 09:05:20|314.03|312.03|314.1|312.1|314.1|312.1|314.02|312.02|9
1726563930000|2024-09-17 09:05:30|314.11|312.11|314.12|312.12|314.12|312.12|314.11|312.11|2
1726563940000|2024-09-17 09:05:40|314.1|312.1|314.1|312.1|314.1|312.1|314.08|312.08|3
1726563950000|2024-09-17 09:05:50|314.09|312.09|314.07|312.07|314.09|312.09|314.07|312.07|2
1726563960000|2024-09-17 09:06:00|314.08|312.08|314.02|312.02|314.08|312.08|314.02|312.02|5
1726563970000|2024-09-17 09:06:10|314.04|312.04|314.06|312.06|314.06|312.06|314.04|312.04|4
1726563980000|2024-09-17 09:06:20|314.04|312.04|314.02|312.02|314.05|312.05|314.02|312.02|3
1726564000000|2024-09-17 09:06:40|314.13|312.13|314.22|312.22|314.24|312.24|314.13|312.13|9
1726564010000|2024-09-17 09:06:50|314.24|312.24|314.33|312.33|314.33|312.33|314.24|312.24|5
1726564020000|2024-09-17 09:07:00|314.32|312.32|314.35|312.35|314.36|312.36|314.32|312.32|13
1726564030000|2024-09-17 09:07:10|314.36|312.36|314.32|312.32|314.36|312.36|314.29|312.29|9
1726564040000|2024-09-17 09:07:20|314.34|312.34|314.31|312.31|314.34|312.34|314.31|312.31|2
1726564070000|2024-09-17 09:07:50|314.33|312.33|314.33|312.33|314.33|312.33|314.33|312.33|1
1726564080000|2024-09-17 09:08:00|314.29|312.29|314.33|312.33|314.33|312.33|314.29|312.29|5
1726564090000|2024-09-17 09:08:10|314.32|312.32|314.33|312.33|314.34|312.34|314.32|312.32|8
1726564100000|2024-09-17 09:08:20|314.34|312.34|314.45|312.45|314.45|312.45|314.34|312.34|7
1726564110000|2024-09-17 09:08:30|314.43|312.43|314.46|312.46|314.47|312.47|314.43|312.43|4
1726564130000|2024-09-17 09:08:50|314.54|312.54|314.57|312.57|314.58|312.58|314.53|312.53|9
1726564140000|2024-09-17 09:09:00|314.63|312.63|314.82|312.82|314.91|312.91|314.63|312.63|18
1726564150000|2024-09-17 09:09:10|314.8|312.8|314.85|312.85|314.86|312.86|314.8|312.8|8
1726564160000|2024-09-17 09:09:20|314.9|312.9|314.89|312.89|314.9|312.9|314.89|312.89|2
1726564170000|2024-09-17 09:09:30|314.85|312.85|314.9|312.9|314.91|312.91|314.73|312.73|17
1726564180000|2024-09-17 09:09:40|314.88|312.88|314.9|312.9|314.9|312.9|314.88|312.88|2
1726564200000|2024-09-17 09:10:00|314.88|312.88|314.92|312.92|314.92|312.92|314.85|312.85|5
1726564210000|2024-09-17 09:10:10|314.89|312.89|314.91|312.91|314.91|312.91|314.89|312.89|4
1726564220000|2024-09-17 09:10:20|314.9|312.9|314.9|312.9|314.93|312.93|314.9|312.9|7
1726564230000|2024-09-17 09:10:30|314.87|312.87|314.87|312.87|314.87|312.87|314.87|312.87|1
1726564240000|2024-09-17 09:10:40|314.84|312.84|314.82|312.82|314.85|312.85|314.8|312.8|13
1726564260000|2024-09-17 09:11:00|314.83|312.83|314.87|312.87|314.87|312.87|314.83|312.83|3
1726564270000|2024-09-17 09:11:10|314.86|312.86|314.86|312.86|314.88|312.88|314.85|312.85|6
1726564280000|2024-09-17 09:11:20|314.87|312.87|314.87|312.87|314.87|312.87|314.86|312.86|3
1726564340000|2024-09-17 09:12:20|314.86|312.86|314.73|312.73|314.86|312.86|314.69|312.69|16
1726564350000|2024-09-17 09:12:30|314.74|312.74|314.65|312.65|314.74|312.74|314.65|312.65|10
1726564360000|2024-09-17 09:12:40|314.66|312.66|314.72|312.72|314.73|312.73|314.63|312.63|9
1726564370000|2024-09-17 09:12:50|314.7|312.7|314.64|312.64|314.7|312.7|314.64|312.64|4
1726564380000|2024-09-17 09:13:00|314.65|312.65|314.59|312.59|314.65|312.65|314.57|312.57|11
1726564390000|2024-09-17 09:13:10|314.6|312.6|314.53|312.53|314.6|312.6|314.51|312.51|8
1726564400000|2024-09-17 09:13:20|314.5|312.5|314.42|312.42|314.5|312.5|314.4|312.4|6
1726564410000|2024-09-17 09:13:30|314.43|312.43|314.43|312.43|314.46|312.46|314.4|312.4|12
1726564420000|2024-09-17 09:13:40|314.44|312.44|314.42|312.42|314.44|312.44|314.41|312.41|3
1726564430000|2024-09-17 09:13:50|314.4|312.4|314.42|312.42|314.42|312.42|314.4|312.4|7
1726564440000|2024-09-17 09:14:00|314.43|312.43|314.33|312.33|314.43|312.43|314.32|312.32|6
1726564450000|2024-09-17 09:14:10|314.32|312.32|314.22|312.22|314.32|312.32|314.22|312.22|12
1726564460000|2024-09-17 09:14:20|314.2|312.2|313.96|311.96|314.22|312.22|313.96|311.96|14
1726564470000|2024-09-17 09:14:30|313.95|311.95|314.05|312.05|314.07|312.07|313.95|311.95|11
1726564480000|2024-09-17 09:14:40|314.06|312.06|314.06|312.06|314.11|312.11|314.06|312.06|13
1726564490000|2024-09-17 09:14:50|314.07|312.07|313.96|311.96|314.07|312.07|313.94|311.94|21
1726564500000|2024-09-17 09:15:00|313.95|311.95|314.04|312.04|314.04|312.04|313.95|311.95|5
1726564510000|2024-09-17 09:15:10|314.03|312.03|313.88|311.88|314.03|312.03|313.88|311.88|12
1726564520000|2024-09-17 09:15:20|313.93|311.93|313.92|311.92|313.94|311.94|313.89|311.89|5
1726564530000|2024-09-17 09:15:30|313.94|311.94|313.94|311.94|313.94|311.94|313.94|311.94|1
1726564550000|2024-09-17 09:15:50|313.96|311.96|314.07|312.07|314.08|312.08|313.96|311.96|7
1726564560000|2024-09-17 09:16:00|314.05|312.05|314.1|312.1|314.15|312.15|314.05|312.05|13
1726564570000|2024-09-17 09:16:10|314.11|312.11|314.2|312.2|314.22|312.22|314.11|312.11|7
1726564580000|2024-09-17 09:16:20|314.22|312.22|313.96|311.96|314.22|312.22|313.96|311.96|15
1726564590000|2024-09-17 09:16:30|313.94|311.94|313.92|311.92|313.94|311.94|313.89|311.89|5
1726564600000|2024-09-17 09:16:40|313.94|311.94|314.02|312.02|314.07|312.07|313.94|311.94|10
1726564610000|2024-09-17 09:16:50|314.01|312.01|314|312|314.01|312.01|314|312|2
1726564620000|2024-09-17 09:17:00|313.99|311.99|313.99|311.99|313.99|311.99|313.99|311.99|1
1726564630000|2024-09-17 09:17:10|313.98|311.98|313.91|311.91|313.99|311.99|313.91|311.91|12
1726564640000|2024-09-17 09:17:20|313.94|311.94|313.92|311.92|313.94|311.94|313.92|311.92|2
1726564660000|2024-09-17 09:17:40|313.94|311.94|313.93|311.93|313.94|311.94|313.93|311.93|2
1726564680000|2024-09-17 09:18:00|313.91|311.91|313.87|311.87|313.94|311.94|313.87|311.87|6
1726564710000|2024-09-17 09:18:30|313.91|311.91|313.83|311.83|313.91|311.91|313.83|311.83|3
1726564720000|2024-09-17 09:18:40|313.69|311.69|313.6|311.6|313.69|311.69|313.6|311.6|5
1726564730000|2024-09-17 09:18:50|313.63|311.63|313.61|311.61|313.63|311.63|313.61|311.61|2
1726564740000|2024-09-17 09:19:00|313.57|311.57|313.39|311.39|313.57|311.57|313.39|311.39|18
1726564750000|2024-09-17 09:19:10|313.38|311.38|313.43|311.43|313.43|311.43|313.35|311.35|8
1726564760000|2024-09-17 09:19:20|313.41|311.41|313.41|311.41|313.41|311.41|313.4|311.4|3
1726564770000|2024-09-17 09:19:30|313.4|311.4|313.45|311.45|313.45|311.45|313.37|311.37|12
1726564780000|2024-09-17 09:19:40|313.52|311.52|313.47|311.47|313.52|311.52|313.47|311.47|7
1726564790000|2024-09-17 09:19:50|313.46|311.46|313.39|311.39|313.46|311.46|313.35|311.35|9
1726564800000|2024-09-17 09:20:00|313.4|311.4|313.4|311.4|313.44|311.44|313.36|311.36|10
1726564810000|2024-09-17 09:20:10|313.41|311.41|313.45|311.45|313.47|311.47|313.41|311.41|8
1726564820000|2024-09-17 09:20:20|313.46|311.46|313.51|311.51|313.51|311.51|313.46|311.46|7
1726564830000|2024-09-17 09:20:30|313.53|311.53|313.54|311.54|313.54|311.54|313.53|311.53|6
1726564850000|2024-09-17 09:20:50|313.52|311.52|313.52|311.52|313.52|311.52|313.52|311.52|1
1726564860000|2024-09-17 09:21:00|313.51|311.51|313.44|311.44|313.53|311.53|313.41|311.41|20
1726564870000|2024-09-17 09:21:10|313.43|311.43|313.4|311.4|313.43|311.43|313.4|311.4|3
1726564880000|2024-09-17 09:21:20|313.41|311.41|313.42|311.42|313.42|311.42|313.41|311.41|4
1726564890000|2024-09-17 09:21:30|313.41|311.41|313.41|311.41|313.41|311.41|313.41|311.41|1
1726564900000|2024-09-17 09:21:40|313.39|311.39|313.36|311.36|313.39|311.39|313.36|311.36|3
1726564910000|2024-09-17 09:21:50|313.38|311.38|313.38|311.38|313.38|311.38|313.37|311.37|3
1726564920000|2024-09-17 09:22:00|313.35|311.35|313.35|311.35|313.38|311.38|313.35|311.35|5
1726564930000|2024-09-17 09:22:10|313.38|311.38|313.38|311.38|313.38|311.38|313.38|311.38|1
1726564940000|2024-09-17 09:22:20|313.41|311.41|313.39|311.39|313.41|311.41|313.38|311.38|7
1726564950000|2024-09-17 09:22:30|313.38|311.38|313.29|311.29|313.39|311.39|313.28|311.28|8
1726564960000|2024-09-17 09:22:40|313.27|311.27|313.23|311.23|313.27|311.27|313.22|311.22|15
1726564970000|2024-09-17 09:22:50|313.24|311.24|313.35|311.35|313.37|311.37|313.24|311.24|18
1726564980000|2024-09-17 09:23:00|313.33|311.33|313.26|311.26|313.33|311.33|313.25|311.25|19
1726564990000|2024-09-17 09:23:10|313.27|311.27|313.32|311.32|313.33|311.33|313.27|311.27|10
1726565000000|2024-09-17 09:23:20|313.33|311.33|313.4|311.4|313.41|311.41|313.33|311.33|5
1726565010000|2024-09-17 09:23:30|313.39|311.39|313.41|311.41|313.45|311.45|313.39|311.39|10
1726565020000|2024-09-17 09:23:40|313.4|311.4|313.43|311.43|313.44|311.44|313.4|311.4|9
1726565030000|2024-09-17 09:23:50|313.44|311.44|313.41|311.41|313.44|311.44|313.4|311.4|11
1726565040000|2024-09-17 09:24:00|313.4|311.4|313.44|311.44|313.45|311.45|313.4|311.4|14
1726565050000|2024-09-17 09:24:10|313.46|311.46|313.49|311.49|313.51|311.51|313.44|311.44|9
1726565060000|2024-09-17 09:24:20|313.48|311.48|313.51|311.51|313.51|311.51|313.48|311.48|6
1726565070000|2024-09-17 09:24:30|313.52|311.52|313.52|311.52|313.52|311.52|313.52|311.52|1
1726565110000|2024-09-17 09:25:10|313.59|311.59|313.63|311.63|313.64|311.64|313.59|311.59|10
1726565120000|2024-09-17 09:25:20|313.65|311.65|313.64|311.64|313.65|311.65|313.63|311.63|4
1726565130000|2024-09-17 09:25:30|313.66|311.66|313.71|311.71|313.76|311.76|313.66|311.66|6
1726565140000|2024-09-17 09:25:40|313.7|311.7|313.63|311.63|313.7|311.7|313.61|311.61|5
1726565160000|2024-09-17 09:26:00|313.66|311.66|313.71|311.71|313.75|311.75|313.66|311.66|15
1726565170000|2024-09-17 09:26:10|313.72|311.72|313.71|311.71|313.72|311.72|313.7|311.7|13
1726565180000|2024-09-17 09:26:20|313.72|311.72|313.82|311.82|313.85|311.85|313.71|311.71|11
1726565190000|2024-09-17 09:26:30|313.83|311.83|313.85|311.85|313.89|311.89|313.83|311.83|6
1726565200000|2024-09-17 09:26:40|313.84|311.84|313.82|311.82|313.87|311.87|313.82|311.82|13
1726565210000|2024-09-17 09:26:50|313.83|311.83|313.83|311.83|313.83|311.83|313.82|311.82|3
1726565220000|2024-09-17 09:27:00|313.85|311.85|313.93|311.93|313.93|311.93|313.85|311.85|5
1726565230000|2024-09-17 09:27:10|313.94|311.94|313.92|311.92|313.94|311.94|313.92|311.92|10
1726565240000|2024-09-17 09:27:20|313.94|311.94|313.92|311.92|313.94|311.94|313.92|311.92|20
1726565250000|2024-09-17 09:27:30|313.93|311.93|313.92|311.92|313.94|311.94|313.92|311.92|12
1726565260000|2024-09-17 09:27:40|313.93|311.93|313.84|311.84|313.93|311.93|313.83|311.83|10
1726565270000|2024-09-17 09:27:50|313.83|311.83|313.82|311.82|313.84|311.84|313.81|311.81|8
1726565280000|2024-09-17 09:28:00|313.81|311.81|313.82|311.82|313.83|311.83|313.81|311.81|4
1726565290000|2024-09-17 09:28:10|313.81|311.81|313.76|311.76|313.82|311.82|313.76|311.76|5
1726565300000|2024-09-17 09:28:20|313.73|311.73|313.69|311.69|313.73|311.73|313.68|311.68|5
1726565330000|2024-09-17 09:28:50|313.66|311.66|313.62|311.62|313.66|311.66|313.62|311.62|2
1726565340000|2024-09-17 09:29:00|313.6|311.6|313.59|311.59|313.6|311.6|313.59|311.59|2
1726565400000|2024-09-17 09:30:00|313.55|311.55|313.32|311.32|313.6|311.6|313.32|311.32|9
1726565410000|2024-09-17 09:30:10|313.31|311.31|313.5|311.5|313.5|311.5|313.31|311.31|19
1726565420000|2024-09-17 09:30:20|313.49|311.49|313.48|311.48|313.5|311.5|313.47|311.47|7
1726565430000|2024-09-17 09:30:30|313.49|311.49|313.51|311.51|313.52|311.52|313.49|311.49|4
1726565440000|2024-09-17 09:30:40|313.53|311.53|313.54|311.54|313.54|311.54|313.52|311.52|5
1726565450000|2024-09-17 09:30:50|313.52|311.52|313.51|311.51|313.54|311.54|313.51|311.51|5
1726565460000|2024-09-17 09:31:00|313.53|311.53|313.44|311.44|313.53|311.53|313.44|311.44|6
1726565470000|2024-09-17 09:31:10|313.45|311.45|313.25|311.25|313.45|311.45|313.25|311.25|10
1726565490000|2024-09-17 09:31:30|313.01|311.01|313.14|311.14|313.14|311.14|313|311|13
1726565530000|2024-09-17 09:32:10|313.15|311.15|313.17|311.17|313.18|311.18|313.14|311.14|6
1726565540000|2024-09-17 09:32:20|313.18|311.18|313.16|311.16|313.18|311.18|313.14|311.14|4
1726565550000|2024-09-17 09:32:30|313.17|311.17|313.17|311.17|313.18|311.18|313.16|311.16|16
1726565560000|2024-09-17 09:32:40|313.18|311.18|313.17|311.17|313.18|311.18|313.16|311.16|26
1726565570000|2024-09-17 09:32:50|313.29|311.29|313.34|311.34|313.34|311.34|313.29|311.29|4
1726565580000|2024-09-17 09:33:00|313.35|311.35|313.34|311.34|313.35|311.35|313.33|311.33|6
1726565590000|2024-09-17 09:33:10|313.35|311.35|313.36|311.36|313.36|311.36|313.35|311.35|2
1726565600000|2024-09-17 09:33:20|313.33|311.33|313.34|311.34|313.34|311.34|313.33|311.33|2
1726565610000|2024-09-17 09:33:30|313.35|311.35|313.36|311.36|313.36|311.36|313.35|311.35|2
1726565620000|2024-09-17 09:33:40|313.37|311.37|313.38|311.38|313.39|311.39|313.36|311.36|6
1726565640000|2024-09-17 09:34:00|313.36|311.36|313.22|311.22|313.36|311.36|313.22|311.22|7
1726565650000|2024-09-17 09:34:10|313.23|311.23|313.2|311.2|313.23|311.23|313.18|311.18|11
1726565670000|2024-09-17 09:34:30|313.21|311.21|313.21|311.21|313.21|311.21|313.21|311.21|1
1726565680000|2024-09-17 09:34:40|313.22|311.22|313.22|311.22|313.22|311.22|313.22|311.22|1
1726565690000|2024-09-17 09:34:50|313.21|311.21|313.22|311.22|313.22|311.22|313.21|311.21|4
1726565710000|2024-09-17 09:35:10|313.23|311.23|313.25|311.25|313.25|311.25|313.23|311.23|3
1726565720000|2024-09-17 09:35:20|313.27|311.27|313.28|311.28|313.3|311.3|313.23|311.23|9
1726565750000|2024-09-17 09:35:50|313.26|311.26|313.27|311.27|313.27|311.27|313.24|311.24|3
1726565770000|2024-09-17 09:36:10|313.39|311.39|313.44|311.44|313.44|311.44|313.39|311.39|4
1726565780000|2024-09-17 09:36:20|313.45|311.45|313.46|311.46|313.48|311.48|313.44|311.44|5
1726565790000|2024-09-17 09:36:30|313.47|311.47|313.48|311.48|313.49|311.49|313.47|311.47|5
1726565800000|2024-09-17 09:36:40|313.49|311.49|313.51|311.51|313.51|311.51|313.48|311.48|4
1726565810000|2024-09-17 09:36:50|313.48|311.48|313.49|311.49|313.49|311.49|313.48|311.48|2
1726565820000|2024-09-17 09:37:00|313.46|311.46|313.49|311.49|313.49|311.49|313.44|311.44|10
1726565830000|2024-09-17 09:37:10|313.45|311.45|313.5|311.5|313.52|311.52|313.44|311.44|7
1726565840000|2024-09-17 09:37:20|313.51|311.51|313.51|311.51|313.51|311.51|313.51|311.51|1
1726565850000|2024-09-17 09:37:30|313.61|311.61|313.65|311.65|313.65|311.65|313.61|311.61|5
1726565880000|2024-09-17 09:38:00|313.7|311.7|313.77|311.77|313.77|311.77|313.7|311.7|6
1726565890000|2024-09-17 09:38:10|313.81|311.81|313.81|311.81|313.81|311.81|313.8|311.8|3
1726565900000|2024-09-17 09:38:20|313.83|311.83|313.8|311.8|313.84|311.84|313.77|311.77|12
1726565910000|2024-09-17 09:38:30|313.79|311.79|313.81|311.81|313.81|311.81|313.79|311.79|5
1726565920000|2024-09-17 09:38:40|313.8|311.8|313.69|311.69|313.8|311.8|313.68|311.68|14
1726565930000|2024-09-17 09:38:50|313.68|311.68|313.8|311.8|313.8|311.8|313.68|311.68|16
1726565940000|2024-09-17 09:39:00|313.79|311.79|313.77|311.77|313.85|311.85|313.76|311.76|14
1726565950000|2024-09-17 09:39:10|313.76|311.76|313.79|311.79|313.79|311.79|313.73|311.73|16
1726565960000|2024-09-17 09:39:20|313.78|311.78|313.82|311.82|313.82|311.82|313.78|311.78|11
1726565970000|2024-09-17 09:39:30|313.81|311.81|313.84|311.84|313.84|311.84|313.81|311.81|8
1726565980000|2024-09-17 09:39:40|313.86|311.86|313.84|311.84|313.91|311.91|313.83|311.83|13
1726565990000|2024-09-17 09:39:50|313.85|311.85|313.83|311.83|313.85|311.85|313.82|311.82|10
1726566000000|2024-09-17 09:40:00|313.84|311.84|313.86|311.86|313.87|311.87|313.83|311.83|14
1726566010000|2024-09-17 09:40:10|313.87|311.87|313.87|311.87|313.88|311.88|313.86|311.86|5
1726566020000|2024-09-17 09:40:20|313.88|311.88|313.88|311.88|313.89|311.89|313.87|311.87|13
1726566030000|2024-09-17 09:40:30|313.89|311.89|313.83|311.83|313.89|311.89|313.82|311.82|9
1726566040000|2024-09-17 09:40:40|313.85|311.85|313.97|311.97|314|312|313.84|311.84|9
1726566060000|2024-09-17 09:41:00|313.93|311.93|313.86|311.86|313.93|311.93|313.86|311.86|9
1726566070000|2024-09-17 09:41:10|313.85|311.85|313.86|311.86|313.87|311.87|313.85|311.85|16
1726566080000|2024-09-17 09:41:20|313.85|311.85|313.86|311.86|313.88|311.88|313.85|311.85|14
1726566090000|2024-09-17 09:41:30|313.85|311.85|313.86|311.86|313.87|311.87|313.84|311.84|14
1726566100000|2024-09-17 09:41:40|313.85|311.85|313.85|311.85|313.87|311.87|313.84|311.84|15
1726566110000|2024-09-17 09:41:50|313.89|311.89|313.68|311.68|313.94|311.94|313.68|311.68|18
1726566120000|2024-09-17 09:42:00|313.69|311.69|313.72|311.72|313.72|311.72|313.67|311.67|7
1726566130000|2024-09-17 09:42:10|313.74|311.74|313.7|311.7|313.81|311.81|313.7|311.7|17
1726566140000|2024-09-17 09:42:20|313.69|311.69|313.69|311.69|313.71|311.71|313.69|311.69|9
1726566150000|2024-09-17 09:42:30|313.68|311.68|313.62|311.62|313.68|311.68|313.61|311.61|7
1726566160000|2024-09-17 09:42:40|313.59|311.59|313.59|311.59|313.62|311.62|313.56|311.56|14
1726566170000|2024-09-17 09:42:50|313.55|311.55|313.55|311.55|313.57|311.57|313.55|311.55|3
1726566180000|2024-09-17 09:43:00|313.56|311.56|313.42|311.42|313.56|311.56|313.42|311.42|9
1726566190000|2024-09-17 09:43:10|313.41|311.41|313.38|311.38|313.42|311.42|313.38|311.38|5
1726566200000|2024-09-17 09:43:20|313.41|311.41|313.27|311.27|313.41|311.41|313.27|311.27|17
1726566210000|2024-09-17 09:43:30|313.28|311.28|313.31|311.31|313.34|311.34|313.28|311.28|12
1726566220000|2024-09-17 09:43:40|313.3|311.3|313.34|311.34|313.36|311.36|313.28|311.28|9
1726566230000|2024-09-17 09:43:50|313.32|311.32|313.4|311.4|313.4|311.4|313.32|311.32|12
1726566240000|2024-09-17 09:44:00|313.39|311.39|313.39|311.39|313.39|311.39|313.36|311.36|16
1726566250000|2024-09-17 09:44:10|313.37|311.37|313.4|311.4|313.4|311.4|313.37|311.37|4
1726566260000|2024-09-17 09:44:20|313.39|311.39|313.4|311.4|313.4|311.4|313.38|311.38|12
1726566270000|2024-09-17 09:44:30|313.39|311.39|313.23|311.23|313.41|311.41|313.21|311.21|11
1726566280000|2024-09-17 09:44:40|313.24|311.24|313.28|311.28|313.3|311.3|313.23|311.23|15
1726566290000|2024-09-17 09:44:50|313.27|311.27|313.22|311.22|313.27|311.27|313.19|311.19|16
1726566300000|2024-09-17 09:45:00|313.23|311.23|313.23|311.23|313.25|311.25|313.21|311.21|16
1726566310000|2024-09-17 09:45:10|313.22|311.22|313.27|311.27|313.29|311.29|313.22|311.22|11
1726566320000|2024-09-17 09:45:20|313.25|311.25|313.27|311.27|313.27|311.27|313.25|311.25|5
1726566330000|2024-09-17 09:45:30|313.26|311.26|313.28|311.28|313.28|311.28|313.26|311.26|9
1726566350000|2024-09-17 09:45:50|313.27|311.27|313.21|311.21|313.27|311.27|313.18|311.18|13
1726566360000|2024-09-17 09:46:00|313.2|311.2|313.18|311.18|313.21|311.21|313.18|311.18|4
1726566370000|2024-09-17 09:46:10|313.21|311.21|313.22|311.22|313.22|311.22|313.21|311.21|2
1726566380000|2024-09-17 09:46:20|313.24|311.24|313.28|311.28|313.28|311.28|313.22|311.22|12
1726566390000|2024-09-17 09:46:30|313.29|311.29|313.4|311.4|313.41|311.41|313.29|311.29|12
1726566400000|2024-09-17 09:46:40|313.39|311.39|313.35|311.35|313.48|311.48|313.35|311.35|13
1726566410000|2024-09-17 09:46:50|313.36|311.36|313.33|311.33|313.36|311.36|313.33|311.33|7
1726566420000|2024-09-17 09:47:00|313.34|311.34|313.31|311.31|313.35|311.35|313.31|311.31|10
1726566430000|2024-09-17 09:47:10|313.32|311.32|313.38|311.38|313.39|311.39|313.32|311.32|14
1726566450000|2024-09-17 09:47:30|313.34|311.34|313.28|311.28|313.34|311.34|313.27|311.27|6
1726566460000|2024-09-17 09:47:40|313.27|311.27|313.28|311.28|313.28|311.28|313.27|311.27|2
1726566470000|2024-09-17 09:47:50|313.27|311.27|313.28|311.28|313.28|311.28|313.27|311.27|8
1726566480000|2024-09-17 09:48:00|313.27|311.27|313.41|311.41|313.42|311.42|313.27|311.27|8
1726566490000|2024-09-17 09:48:10|313.42|311.42|313.49|311.49|313.49|311.49|313.41|311.41|13
1726566500000|2024-09-17 09:48:20|313.48|311.48|313.58|311.58|313.59|311.59|313.48|311.48|15
1726566510000|2024-09-17 09:48:30|313.57|311.57|313.57|311.57|313.57|311.57|313.57|311.57|1
1726566520000|2024-09-17 09:48:40|313.58|311.58|313.56|311.56|313.58|311.58|313.56|311.56|3
1726566530000|2024-09-17 09:48:50|313.57|311.57|313.57|311.57|313.57|311.57|313.56|311.56|5
1726566540000|2024-09-17 09:49:00|313.56|311.56|313.57|311.57|313.57|311.57|313.55|311.55|12
1726566550000|2024-09-17 09:49:10|313.58|311.58|313.63|311.63|313.67|311.67|313.58|311.58|11
1726566560000|2024-09-17 09:49:20|313.62|311.62|313.63|311.63|313.63|311.63|313.62|311.62|10
1726566570000|2024-09-17 09:49:30|313.64|311.64|313.66|311.66|313.67|311.67|313.64|311.64|6
1726566580000|2024-09-17 09:49:40|313.65|311.65|313.71|311.71|313.72|311.72|313.65|311.65|9
1726566590000|2024-09-17 09:49:50|313.69|311.69|313.73|311.73|313.73|311.73|313.69|311.69|10
1726566600000|2024-09-17 09:50:00|313.78|311.78|313.75|311.75|313.78|311.78|313.73|311.73|9
1726566610000|2024-09-17 09:50:10|313.77|311.77|313.81|311.81|313.81|311.81|313.72|311.72|4
1726566620000|2024-09-17 09:50:20|313.79|311.79|313.7|311.7|313.79|311.79|313.69|311.69|12
1726566630000|2024-09-17 09:50:30|313.71|311.71|313.72|311.72|313.75|311.75|313.7|311.7|17
1726566640000|2024-09-17 09:50:40|313.73|311.73|313.7|311.7|313.73|311.73|313.68|311.68|14
1726566650000|2024-09-17 09:50:50|313.72|311.72|313.71|311.71|313.73|311.73|313.68|311.68|17
1726566660000|2024-09-17 09:51:00|313.72|311.72|313.74|311.74|313.75|311.75|313.71|311.71|8
1726566670000|2024-09-17 09:51:10|313.75|311.75|313.65|311.65|313.75|311.75|313.64|311.64|13
1726566680000|2024-09-17 09:51:20|313.64|311.64|313.67|311.67|313.68|311.68|313.64|311.64|7
1726566690000|2024-09-17 09:51:30|313.68|311.68|313.67|311.67|313.68|311.68|313.66|311.66|12
1726566700000|2024-09-17 09:51:40|313.68|311.68|313.65|311.65|313.69|311.69|313.65|311.65|11
1726566710000|2024-09-17 09:51:50|313.67|311.67|313.62|311.62|313.76|311.76|313.62|311.62|14
1726566720000|2024-09-17 09:52:00|313.64|311.64|313.66|311.66|313.7|311.7|313.64|311.64|11
1726566730000|2024-09-17 09:52:10|313.67|311.67|313.73|311.73|313.75|311.75|313.65|311.65|12
1726566740000|2024-09-17 09:52:20|313.72|311.72|313.77|311.77|313.81|311.81|313.72|311.72|16
1726566750000|2024-09-17 09:52:30|313.76|311.76|313.78|311.78|313.79|311.79|313.75|311.75|11
1726566760000|2024-09-17 09:52:40|313.79|311.79|313.76|311.76|313.8|311.8|313.75|311.75|16
1726566770000|2024-09-17 09:52:50|313.77|311.77|313.78|311.78|313.79|311.79|313.75|311.75|14
1726566780000|2024-09-17 09:53:00|313.77|311.77|313.76|311.76|313.79|311.79|313.76|311.76|10
1726566790000|2024-09-17 09:53:10|313.75|311.75|313.79|311.79|313.8|311.8|313.75|311.75|16
1726566800000|2024-09-17 09:53:20|313.8|311.8|313.8|311.8|313.82|311.82|313.79|311.79|15
1726566810000|2024-09-17 09:53:30|313.79|311.79|313.83|311.83|313.83|311.83|313.78|311.78|6
1726566820000|2024-09-17 09:53:40|313.82|311.82|313.83|311.83|313.85|311.85|313.8|311.8|11
1726566830000|2024-09-17 09:53:50|313.84|311.84|313.75|311.75|313.84|311.84|313.71|311.71|13
1726566840000|2024-09-17 09:54:00|313.72|311.72|313.76|311.76|313.8|311.8|313.72|311.72|18
1726566850000|2024-09-17 09:54:10|313.77|311.77|313.88|311.88|313.9|311.9|313.77|311.77|8
1726566860000|2024-09-17 09:54:20|313.87|311.87|313.89|311.89|313.9|311.9|313.84|311.84|17
1726566870000|2024-09-17 09:54:30|313.9|311.9|313.96|311.96|313.96|311.96|313.9|311.9|11
1726566880000|2024-09-17 09:54:40|313.99|311.99|314.01|312.01|314.01|312.01|313.99|311.99|3
1726566890000|2024-09-17 09:54:50|314.02|312.02|313.99|311.99|314.06|312.06|313.96|311.96|18
1726566900000|2024-09-17 09:55:00|313.98|311.98|314.13|312.13|314.13|312.13|313.97|311.97|12
1726566910000|2024-09-17 09:55:10|314.12|312.12|314.09|312.09|314.2|312.2|314.05|312.05|14
1726566920000|2024-09-17 09:55:20|314.1|312.1|314.11|312.11|314.14|312.14|314.1|312.1|8
1726566930000|2024-09-17 09:55:30|314.08|312.08|314.13|312.13|314.13|312.13|314.08|312.08|7
1726566940000|2024-09-17 09:55:40|314.12|312.12|314.19|312.19|314.19|312.19|314.1|312.1|17
1726566950000|2024-09-17 09:55:50|314.18|312.18|314.19|312.19|314.2|312.2|314.13|312.13|15
1726566960000|2024-09-17 09:56:00|314.18|312.18|314.1|312.1|314.18|312.18|314.08|312.08|11
1726566970000|2024-09-17 09:56:10|314.09|312.09|314.04|312.04|314.12|312.12|314.04|312.04|10
1726566980000|2024-09-17 09:56:20|314.05|312.05|314.03|312.03|314.08|312.08|314.02|312.02|8
1726566990000|2024-09-17 09:56:30|314.02|312.02|313.97|311.97|314.02|312.02|313.95|311.95|15
1726567000000|2024-09-17 09:56:40|313.96|311.96|313.97|311.97|313.98|311.98|313.95|311.95|13
1726567010000|2024-09-17 09:56:50|313.96|311.96|313.96|311.96|313.97|311.97|313.96|311.96|5
1726567020000|2024-09-17 09:57:00|313.94|311.94|313.96|311.96|313.96|311.96|313.94|311.94|9
1726567030000|2024-09-17 09:57:10|313.95|311.95|313.87|311.87|313.95|311.95|313.87|311.87|5
1726567040000|2024-09-17 09:57:20|313.86|311.86|313.69|311.69|313.87|311.87|313.69|311.69|17
1726567050000|2024-09-17 09:57:30|313.68|311.68|313.64|311.64|313.68|311.68|313.63|311.63|11
1726567060000|2024-09-17 09:57:40|313.65|311.65|313.54|311.54|313.65|311.65|313.54|311.54|10
1726567070000|2024-09-17 09:57:50|313.56|311.56|313.45|311.45|313.56|311.56|313.45|311.45|18
1726567080000|2024-09-17 09:58:00|313.46|311.46|313.44|311.44|313.5|311.5|313.44|311.44|10
1726567090000|2024-09-17 09:58:10|313.42|311.42|313.41|311.41|313.42|311.42|313.41|311.41|6
1726567100000|2024-09-17 09:58:20|313.4|311.4|313.35|311.35|313.4|311.4|313.34|311.34|6
1726567110000|2024-09-17 09:58:30|313.36|311.36|313.38|311.38|313.4|311.4|313.36|311.36|4
1726567120000|2024-09-17 09:58:40|313.36|311.36|313.45|311.45|313.45|311.45|313.36|311.36|8
1726567130000|2024-09-17 09:58:50|313.44|311.44|313.44|311.44|313.44|311.44|313.44|311.44|1
1726567140000|2024-09-17 09:59:00|313.43|311.43|313.44|311.44|313.44|311.44|313.43|311.43|4
1726567150000|2024-09-17 09:59:10|313.43|311.43|313.4|311.4|313.43|311.43|313.4|311.4|3
1726567160000|2024-09-17 09:59:20|313.41|311.41|313.42|311.42|313.43|311.43|313.37|311.37|12
1726567170000|2024-09-17 09:59:30|313.43|311.43|313.49|311.49|313.5|311.5|313.43|311.43|5
1726567180000|2024-09-17 09:59:40|313.48|311.48|313.49|311.49|313.5|311.5|313.48|311.48|4
1726567190000|2024-09-17 09:59:50|313.48|311.48|313.38|311.38|313.48|311.48|313.37|311.37|6
1726567200000|2024-09-17 10:00:00|313.4|311.4|313.37|311.37|313.46|311.46|313.37|311.37|14
1726567210000|2024-09-17 10:00:10|313.39|311.39|313.46|311.46|313.46|311.46|313.39|311.39|11
1726567220000|2024-09-17 10:00:20|313.44|311.44|313.44|311.44|313.44|311.44|313.44|311.44|1
1726567230000|2024-09-17 10:00:30|313.45|311.45|313.5|311.5|313.51|311.51|313.45|311.45|7
1726567240000|2024-09-17 10:00:40|313.49|311.49|313.49|311.49|313.49|311.49|313.49|311.49|1
1726567250000|2024-09-17 10:00:50|313.51|311.51|313.47|311.47|313.51|311.51|313.41|311.41|10
1726567260000|2024-09-17 10:01:00|313.5|311.5|313.46|311.46|313.5|311.5|313.46|311.46|5
1726567270000|2024-09-17 10:01:10|313.45|311.45|313.42|311.42|313.45|311.45|313.41|311.41|5
1726567280000|2024-09-17 10:01:20|313.45|311.45|313.44|311.44|313.46|311.46|313.44|311.44|6
1726567290000|2024-09-17 10:01:30|313.43|311.43|313.41|311.41|313.43|311.43|313.36|311.36|8
1726567300000|2024-09-17 10:01:40|313.4|311.4|313.4|311.4|313.4|311.4|313.38|311.38|7
1726567310000|2024-09-17 10:01:50|313.41|311.41|313.48|311.48|313.53|311.53|313.41|311.41|11
1726567320000|2024-09-17 10:02:00|313.49|311.49|313.46|311.46|313.5|311.5|313.46|311.46|7
1726567330000|2024-09-17 10:02:10|313.48|311.48|313.49|311.49|313.51|311.51|313.48|311.48|5
1726567340000|2024-09-17 10:02:20|313.48|311.48|313.42|311.42|313.48|311.48|313.42|311.42|13
1726567350000|2024-09-17 10:02:30|313.41|311.41|313.32|311.32|313.41|311.41|313.31|311.31|13
1726567360000|2024-09-17 10:02:40|313.31|311.31|313.21|311.21|313.31|311.31|313.21|311.21|7
1726567370000|2024-09-17 10:02:50|313.22|311.22|313.28|311.28|313.29|311.29|313.22|311.22|4
1726567380000|2024-09-17 10:03:00|313.26|311.26|313.36|311.36|313.36|311.36|313.26|311.26|8
1726567390000|2024-09-17 10:03:10|313.46|311.46|313.48|311.48|313.49|311.49|313.46|311.46|4
1726567400000|2024-09-17 10:03:20|313.5|311.5|313.42|311.42|313.5|311.5|313.42|311.42|5
1726567410000|2024-09-17 10:03:30|313.36|311.36|313.5|311.5|313.5|311.5|313.36|311.36|12
1726567420000|2024-09-17 10:03:40|313.49|311.49|313.48|311.48|313.49|311.49|313.47|311.47|4
1726567430000|2024-09-17 10:03:50|313.51|311.51|313.49|311.49|313.51|311.51|313.48|311.48|5
1726567440000|2024-09-17 10:04:00|313.48|311.48|313.41|311.41|313.48|311.48|313.4|311.4|5
1726567450000|2024-09-17 10:04:10|313.4|311.4|313.4|311.4|313.4|311.4|313.4|311.4|1
1726567460000|2024-09-17 10:04:20|313.37|311.37|313.39|311.39|313.39|311.39|313.37|311.37|6
1726567470000|2024-09-17 10:04:30|313.37|311.37|313.3|311.3|313.37|311.37|313.29|311.29|5
1726567480000|2024-09-17 10:04:40|313.29|311.29|313.27|311.27|313.29|311.29|313.27|311.27|2
1726567490000|2024-09-17 10:04:50|313.28|311.28|313.27|311.27|313.3|311.3|313.27|311.27|19
1726567500000|2024-09-17 10:05:00|313.28|311.28|313.22|311.22|313.28|311.28|313.2|311.2|9
1726567510000|2024-09-17 10:05:10|313.21|311.21|313.14|311.14|313.22|311.22|313.14|311.14|13
1726567520000|2024-09-17 10:05:20|313.15|311.15|313.29|311.29|313.31|311.31|313.12|311.12|17
1726567530000|2024-09-17 10:05:30|313.27|311.27|313.26|311.26|313.28|311.28|313.26|311.26|8
1726567540000|2024-09-17 10:05:40|313.27|311.27|313.27|311.27|313.28|311.28|313.27|311.27|7
1726567550000|2024-09-17 10:05:50|313.26|311.26|313.27|311.27|313.27|311.27|313.26|311.26|2
1726567560000|2024-09-17 10:06:00|313.26|311.26|313.26|311.26|313.28|311.28|313.25|311.25|7
1726567570000|2024-09-17 10:06:10|313.27|311.27|313.17|311.17|313.27|311.27|313.16|311.16|11
1726567580000|2024-09-17 10:06:20|313.18|311.18|313.18|311.18|313.18|311.18|313.18|311.18|1
1726567590000|2024-09-17 10:06:30|313.17|311.17|313.14|311.14|313.2|311.2|313.13|311.13|17
1726567600000|2024-09-17 10:06:40|313.12|311.12|313.13|311.13|313.16|311.16|313.12|311.12|9
1726567610000|2024-09-17 10:06:50|313.1|311.1|313.12|311.12|313.13|311.13|313.09|311.09|7
1726567620000|2024-09-17 10:07:00|313.14|311.14|313.15|311.15|313.15|311.15|313.14|311.14|2
1726567630000|2024-09-17 10:07:10|313.17|311.17|313.26|311.26|313.26|311.26|313.17|311.17|11
1726567640000|2024-09-17 10:07:20|313.28|311.28|313.39|311.39|313.4|311.4|313.27|311.27|8
1726567650000|2024-09-17 10:07:30|313.41|311.41|313.41|311.41|313.41|311.41|313.4|311.4|3
1726567660000|2024-09-17 10:07:40|313.43|311.43|313.48|311.48|313.49|311.49|313.42|311.42|5
1726567670000|2024-09-17 10:07:50|313.47|311.47|313.53|311.53|313.53|311.53|313.47|311.47|8
1726567680000|2024-09-17 10:08:00|313.52|311.52|313.48|311.48|313.53|311.53|313.48|311.48|5
1726567690000|2024-09-17 10:08:10|313.47|311.47|313.54|311.54|313.54|311.54|313.47|311.47|6
1726567700000|2024-09-17 10:08:20|313.55|311.55|313.58|311.58|313.58|311.58|313.55|311.55|2
1726567710000|2024-09-17 10:08:30|313.57|311.57|313.56|311.56|313.57|311.57|313.54|311.54|9
1726567720000|2024-09-17 10:08:40|313.55|311.55|313.55|311.55|313.55|311.55|313.55|311.55|1
1726567740000|2024-09-17 10:09:00|313.56|311.56|313.58|311.58|313.62|311.62|313.56|311.56|13
1726567750000|2024-09-17 10:09:10|313.57|311.57|313.61|311.61|313.64|311.64|313.57|311.57|11
1726567760000|2024-09-17 10:09:20|313.62|311.62|313.59|311.59|313.62|311.62|313.57|311.57|14
1726567770000|2024-09-17 10:09:30|313.58|311.58|313.58|311.58|313.58|311.58|313.58|311.58|1
1726567780000|2024-09-17 10:09:40|313.57|311.57|313.57|311.57|313.59|311.59|313.57|311.57|4
1726567790000|2024-09-17 10:09:50|313.56|311.56|313.58|311.58|313.58|311.58|313.53|311.53|4
1726567800000|2024-09-17 10:10:00|313.57|311.57|313.54|311.54|313.58|311.58|313.53|311.53|7
1726567810000|2024-09-17 10:10:10|313.56|311.56|313.68|311.68|313.75|311.75|313.56|311.56|18
1726567820000|2024-09-17 10:10:20|313.64|311.64|313.51|311.51|313.68|311.68|313.51|311.51|11
1726567830000|2024-09-17 10:10:30|313.52|311.52|313.63|311.63|313.64|311.64|313.51|311.51|8
1726567840000|2024-09-17 10:10:40|313.64|311.64|313.63|311.63|313.64|311.64|313.63|311.63|2
1726567850000|2024-09-17 10:10:50|313.64|311.64|313.64|311.64|313.64|311.64|313.63|311.63|9
1726567860000|2024-09-17 10:11:00|313.63|311.63|313.57|311.57|313.64|311.64|313.56|311.56|11
1726567870000|2024-09-17 10:11:10|313.54|311.54|313.51|311.51|313.57|311.57|313.51|311.51|3
1726567880000|2024-09-17 10:11:20|313.52|311.52|313.5|311.5|313.59|311.59|313.49|311.49|12
1726567890000|2024-09-17 10:11:30|313.51|311.51|313.52|311.52|313.52|311.52|313.5|311.5|16
1726567900000|2024-09-17 10:11:40|313.51|311.51|313.51|311.51|313.51|311.51|313.51|311.51|1
1726567910000|2024-09-17 10:11:50|313.52|311.52|313.54|311.54|313.54|311.54|313.52|311.52|6
1726567920000|2024-09-17 10:12:00|313.53|311.53|313.42|311.42|313.54|311.54|313.42|311.42|10
1726567930000|2024-09-17 10:12:10|313.39|311.39|313.39|311.39|313.4|311.4|313.39|311.39|3
1726567940000|2024-09-17 10:12:20|313.38|311.38|313.39|311.39|313.41|311.41|313.38|311.38|6
1726567950000|2024-09-17 10:12:30|313.41|311.41|313.39|311.39|313.41|311.41|313.39|311.39|6
1726567960000|2024-09-17 10:12:40|313.41|311.41|313.44|311.44|313.46|311.46|313.39|311.39|8
1726567970000|2024-09-17 10:12:50|313.45|311.45|313.45|311.45|313.45|311.45|313.45|311.45|1
1726567980000|2024-09-17 10:13:00|313.44|311.44|313.44|311.44|313.44|311.44|313.44|311.44|1
1726567990000|2024-09-17 10:13:10|313.43|311.43|313.43|311.43|313.44|311.44|313.43|311.43|3
1726568000000|2024-09-17 10:13:20|313.44|311.44|313.44|311.44|313.44|311.44|313.43|311.43|5
1726568010000|2024-09-17 10:13:30|313.46|311.46|313.4|311.4|313.49|311.49|313.4|311.4|16
1726568020000|2024-09-17 10:13:40|313.41|311.41|313.42|311.42|313.42|311.42|313.39|311.39|8
1726568030000|2024-09-17 10:13:50|313.41|311.41|313.4|311.4|313.42|311.42|313.4|311.4|10
1726568040000|2024-09-17 10:14:00|313.39|311.39|313.4|311.4|313.42|311.42|313.39|311.39|6
1726568050000|2024-09-17 10:14:10|313.39|311.39|313.39|311.39|313.41|311.41|313.39|311.39|4
1726568060000|2024-09-17 10:14:20|313.4|311.4|313.4|311.4|313.4|311.4|313.4|311.4|1
1726568070000|2024-09-17 10:14:30|313.43|311.43|313.49|311.49|313.49|311.49|313.43|311.43|4
1726568080000|2024-09-17 10:14:40|313.52|311.52|313.53|311.53|313.54|311.54|313.52|311.52|6
1726568090000|2024-09-17 10:14:50|313.54|311.54|313.6|311.6|313.63|311.63|313.54|311.54|10
1726568100000|2024-09-17 10:15:00|313.59|311.59|313.59|311.59|313.6|311.6|313.59|311.59|11
1726568110000|2024-09-17 10:15:10|313.6|311.6|313.56|311.56|313.6|311.6|313.52|311.52|9
1726568120000|2024-09-17 10:15:20|313.58|311.58|313.66|311.66|313.66|311.66|313.58|311.58|6
1726568130000|2024-09-17 10:15:30|313.65|311.65|313.65|311.65|313.66|311.66|313.65|311.65|9
1726568140000|2024-09-17 10:15:40|313.59|311.59|313.63|311.63|313.63|311.63|313.59|311.59|7
1726568150000|2024-09-17 10:15:50|313.61|311.61|313.61|311.61|313.61|311.61|313.6|311.6|3
1726568160000|2024-09-17 10:16:00|313.62|311.62|313.63|311.63|313.63|311.63|313.61|311.61|10
1726568170000|2024-09-17 10:16:10|313.62|311.62|313.62|311.62|313.62|311.62|313.62|311.62|1
1726568180000|2024-09-17 10:16:20|313.61|311.61|313.63|311.63|313.63|311.63|313.61|311.61|13
1726568190000|2024-09-17 10:16:30|313.62|311.62|313.63|311.63|313.63|311.63|313.58|311.58|10
1726568200000|2024-09-17 10:16:40|313.64|311.64|313.63|311.63|313.64|311.64|313.63|311.63|16
1726568210000|2024-09-17 10:16:50|313.64|311.64|313.64|311.64|313.65|311.65|313.62|311.62|11
1726568220000|2024-09-17 10:17:00|313.63|311.63|313.63|311.63|313.63|311.63|313.62|311.62|3
1726568230000|2024-09-17 10:17:10|313.62|311.62|313.65|311.65|313.65|311.65|313.62|311.62|12
1726568240000|2024-09-17 10:17:20|313.69|311.69|313.72|311.72|313.74|311.74|313.69|311.69|3
1726568250000|2024-09-17 10:17:30|313.71|311.71|313.85|311.85|313.85|311.85|313.7|311.7|12
1726568260000|2024-09-17 10:17:40|313.86|311.86|313.93|311.93|313.94|311.94|313.86|311.86|4
1726568270000|2024-09-17 10:17:50|313.95|311.95|314.03|312.03|314.04|312.04|313.95|311.95|6
1726568280000|2024-09-17 10:18:00|314.02|312.02|313.9|311.9|314.03|312.03|313.9|311.9|5
1726568290000|2024-09-17 10:18:10|313.93|311.93|313.9|311.9|313.93|311.93|313.9|311.9|15
1726568300000|2024-09-17 10:18:20|313.91|311.91|313.8|311.8|313.94|311.94|313.8|311.8|15
1726568310000|2024-09-17 10:18:30|313.79|311.79|313.71|311.71|313.79|311.79|313.71|311.71|15
1726568320000|2024-09-17 10:18:40|313.72|311.72|313.81|311.81|313.95|311.95|313.72|311.72|15
1726568330000|2024-09-17 10:18:50|313.8|311.8|313.78|311.78|313.81|311.81|313.78|311.78|6
1726568340000|2024-09-17 10:19:00|313.77|311.77|313.7|311.7|313.78|311.78|313.69|311.69|7
1726568350000|2024-09-17 10:19:10|313.68|311.68|313.73|311.73|313.73|311.73|313.67|311.67|11
1726568360000|2024-09-17 10:19:20|313.72|311.72|313.75|311.75|313.75|311.75|313.7|311.7|19
1726568370000|2024-09-17 10:19:30|313.79|311.79|313.83|311.83|313.83|311.83|313.79|311.79|4
1726568380000|2024-09-17 10:19:40|313.82|311.82|313.84|311.84|313.84|311.84|313.81|311.81|6
1726568390000|2024-09-17 10:19:50|313.83|311.83|313.86|311.86|313.86|311.86|313.82|311.82|4
1726568400000|2024-09-17 10:20:00|313.87|311.87|313.95|311.95|313.97|311.97|313.87|311.87|13
1726568410000|2024-09-17 10:20:10|313.96|311.96|313.78|311.78|313.96|311.96|313.78|311.78|12
1726568420000|2024-09-17 10:20:20|313.76|311.76|313.83|311.83|313.83|311.83|313.76|311.76|8
1726568430000|2024-09-17 10:20:30|313.85|311.85|313.88|311.88|313.88|311.88|313.85|311.85|2
1726568440000|2024-09-17 10:20:40|313.89|311.89|313.89|311.89|313.93|311.93|313.88|311.88|8
1726568450000|2024-09-17 10:20:50|313.88|311.88|313.89|311.89|313.89|311.89|313.88|311.88|4
1726568460000|2024-09-17 10:21:00|313.88|311.88|313.79|311.79|313.9|311.9|313.78|311.78|10
1726568470000|2024-09-17 10:21:10|313.8|311.8|313.86|311.86|313.86|311.86|313.79|311.79|8
1726568480000|2024-09-17 10:21:20|313.85|311.85|313.8|311.8|313.85|311.85|313.78|311.78|7
1726568490000|2024-09-17 10:21:30|313.81|311.81|313.81|311.81|313.81|311.81|313.81|311.81|1
1726568500000|2024-09-17 10:21:40|313.84|311.84|313.91|311.91|313.91|311.91|313.84|311.84|4
1726568520000|2024-09-17 10:22:00|313.88|311.88|313.9|311.9|313.91|311.91|313.88|311.88|5
1726568530000|2024-09-17 10:22:10|313.89|311.89|313.88|311.88|313.9|311.9|313.88|311.88|4
1726568540000|2024-09-17 10:22:20|313.87|311.87|313.88|311.88|313.88|311.88|313.87|311.87|2
1726568550000|2024-09-17 10:22:30|313.87|311.87|313.79|311.79|313.9|311.9|313.79|311.79|8
1726568560000|2024-09-17 10:22:40|313.78|311.78|313.82|311.82|313.83|311.83|313.78|311.78|5
1726568570000|2024-09-17 10:22:50|313.8|311.8|313.84|311.84|313.85|311.85|313.8|311.8|7
1726568580000|2024-09-17 10:23:00|313.85|311.85|313.8|311.8|313.85|311.85|313.8|311.8|10
1726568590000|2024-09-17 10:23:10|313.82|311.82|313.81|311.81|313.82|311.82|313.8|311.8|4
1726568620000|2024-09-17 10:23:40|313.8|311.8|313.8|311.8|313.8|311.8|313.8|311.8|1
1726568630000|2024-09-17 10:23:50|313.79|311.79|313.78|311.78|313.79|311.79|313.78|311.78|2
1726568640000|2024-09-17 10:24:00|313.79|311.79|313.9|311.9|313.9|311.9|313.79|311.79|5
1726568650000|2024-09-17 10:24:10|313.89|311.89|313.89|311.89|313.89|311.89|313.88|311.88|5
1726568660000|2024-09-17 10:24:20|313.88|311.88|313.86|311.86|313.88|311.88|313.86|311.86|3
1726568670000|2024-09-17 10:24:30|313.8|311.8|313.72|311.72|313.8|311.8|313.72|311.72|4
1726568680000|2024-09-17 10:24:40|313.74|311.74|313.74|311.74|313.74|311.74|313.74|311.74|1
1726568690000|2024-09-17 10:24:50|313.81|311.81|313.85|311.85|313.85|311.85|313.81|311.81|9
1726568700000|2024-09-17 10:25:00|313.91|311.91|313.93|311.93|313.96|311.96|313.91|311.91|6
1726568710000|2024-09-17 10:25:10|313.94|311.94|313.92|311.92|313.94|311.94|313.92|311.92|3
1726568720000|2024-09-17 10:25:20|313.9|311.9|313.87|311.87|313.9|311.9|313.87|311.87|3
1726568730000|2024-09-17 10:25:30|313.9|311.9|313.89|311.89|313.9|311.9|313.89|311.89|2
1726568740000|2024-09-17 10:25:40|313.91|311.91|313.95|311.95|313.95|311.95|313.9|311.9|6
1726568750000|2024-09-17 10:25:50|313.94|311.94|313.94|311.94|313.94|311.94|313.94|311.94|1
1726568760000|2024-09-17 10:26:00|313.92|311.92|313.9|311.9|313.94|311.94|313.9|311.9|5
1726568770000|2024-09-17 10:26:10|313.89|311.89|313.63|311.63|313.89|311.89|313.63|311.63|9
1726568780000|2024-09-17 10:26:20|313.62|311.62|313.6|311.6|313.62|311.62|313.6|311.6|3
1726568790000|2024-09-17 10:26:30|313.61|311.61|313.69|311.69|313.69|311.69|313.61|311.61|2
1726568800000|2024-09-17 10:26:40|313.66|311.66|313.66|311.66|313.68|311.68|313.66|311.66|4
1726568810000|2024-09-17 10:26:50|313.65|311.65|313.68|311.68|313.68|311.68|313.65|311.65|6
1726568820000|2024-09-17 10:27:00|313.69|311.69|313.65|311.65|313.7|311.7|313.65|311.65|13
1726568830000|2024-09-17 10:27:10|313.64|311.64|313.77|311.77|313.77|311.77|313.55|311.55|13
1726568840000|2024-09-17 10:27:20|313.75|311.75|313.75|311.75|313.75|311.75|313.75|311.75|1
1726568850000|2024-09-17 10:27:30|313.76|311.76|313.73|311.73|313.77|311.77|313.73|311.73|7
1726568860000|2024-09-17 10:27:40|313.74|311.74|313.75|311.75|313.75|311.75|313.74|311.74|2
1726568870000|2024-09-17 10:27:50|313.74|311.74|313.72|311.72|313.74|311.74|313.72|311.72|8
1726568880000|2024-09-17 10:28:00|313.71|311.71|313.63|311.63|313.71|311.71|313.63|311.63|8
1726568890000|2024-09-17 10:28:10|313.61|311.61|313.32|311.32|313.61|311.61|313.3|311.3|9
1726568900000|2024-09-17 10:28:20|313.29|311.29|313.33|311.33|313.36|311.36|313.27|311.27|16
1726568910000|2024-09-17 10:28:30|313.32|311.32|313.27|311.27|313.32|311.32|313.27|311.27|6
1726568920000|2024-09-17 10:28:40|313.28|311.28|313.29|311.29|313.3|311.3|313.28|311.28|10
1726568930000|2024-09-17 10:28:50|313.28|311.28|313.45|311.45|313.45|311.45|313.28|311.28|5
1726568940000|2024-09-17 10:29:00|313.44|311.44|313.39|311.39|313.44|311.44|313.38|311.38|7
1726568950000|2024-09-17 10:29:10|313.38|311.38|313.34|311.34|313.39|311.39|313.33|311.33|7
1726568960000|2024-09-17 10:29:20|313.37|311.37|313.4|311.4|313.42|311.42|313.37|311.37|13
1726568970000|2024-09-17 10:29:30|313.37|311.37|313.35|311.35|313.39|311.39|313.34|311.34|11
1726568980000|2024-09-17 10:29:40|313.36|311.36|313.38|311.38|313.38|311.38|313.34|311.34|8
1726568990000|2024-09-17 10:29:50|313.39|311.39|313.39|311.39|313.4|311.4|313.37|311.37|12
1726569000000|2024-09-17 10:30:00|313.38|311.38|313.4|311.4|313.48|311.48|313.32|311.32|22
1726569010000|2024-09-17 10:30:10|313.41|311.41|313.41|311.41|313.41|311.41|313.39|311.39|13
1726569020000|2024-09-17 10:30:20|313.43|311.43|313.47|311.47|313.47|311.47|313.43|311.43|7
1726569030000|2024-09-17 10:30:30|313.52|311.52|313.62|311.62|313.66|311.66|313.52|311.52|14
1726569040000|2024-09-17 10:30:40|313.6|311.6|313.57|311.57|313.61|311.61|313.57|311.57|12
1726569050000|2024-09-17 10:30:50|313.58|311.58|313.57|311.57|313.58|311.58|313.53|311.53|17
1726569060000|2024-09-17 10:31:00|313.56|311.56|313.51|311.51|313.56|311.56|313.44|311.44|14
1726569070000|2024-09-17 10:31:10|313.5|311.5|313.46|311.46|313.5|311.5|313.45|311.45|13
1726569080000|2024-09-17 10:31:20|313.45|311.45|313.49|311.49|313.5|311.5|313.45|311.45|15
1726569090000|2024-09-17 10:31:30|313.5|311.5|313.5|311.5|313.52|311.52|313.48|311.48|14
1726569100000|2024-09-17 10:31:40|313.49|311.49|313.49|311.49|313.51|311.51|313.47|311.47|13
1726569110000|2024-09-17 10:31:50|313.48|311.48|313.49|311.49|313.49|311.49|313.48|311.48|4
1726569120000|2024-09-17 10:32:00|313.48|311.48|313.41|311.41|313.48|311.48|313.4|311.4|18
1726569130000|2024-09-17 10:32:10|313.39|311.39|313.32|311.32|313.4|311.4|313.27|311.27|14
1726569140000|2024-09-17 10:32:20|313.36|311.36|313.38|311.38|313.39|311.39|313.36|311.36|4
1726569150000|2024-09-17 10:32:30|313.4|311.4|313.42|311.42|313.42|311.42|313.4|311.4|2
1726569160000|2024-09-17 10:32:40|313.47|311.47|313.5|311.5|313.5|311.5|313.47|311.47|2
1726569170000|2024-09-17 10:32:50|313.48|311.48|313.41|311.41|313.48|311.48|313.41|311.41|5
1726569180000|2024-09-17 10:33:00|313.4|311.4|313.37|311.37|313.4|311.4|313.35|311.35|13
1726569190000|2024-09-17 10:33:10|313.36|311.36|313.29|311.29|313.36|311.36|313.29|311.29|9
1726569200000|2024-09-17 10:33:20|313.28|311.28|313.27|311.27|313.29|311.29|313.27|311.27|8
1726569210000|2024-09-17 10:33:30|313.26|311.26|313.37|311.37|313.37|311.37|313.26|311.26|8
1726569220000|2024-09-17 10:33:40|313.38|311.38|313.45|311.45|313.46|311.46|313.37|311.37|12
1726569230000|2024-09-17 10:33:50|313.44|311.44|313.52|311.52|313.52|311.52|313.44|311.44|10
1726569240000|2024-09-17 10:34:00|313.51|311.51|313.59|311.59|313.6|311.6|313.51|311.51|12
1726569250000|2024-09-17 10:34:10|313.62|311.62|313.62|311.62|313.63|311.63|313.61|311.61|5
1726569260000|2024-09-17 10:34:20|313.63|311.63|313.61|311.61|313.63|311.63|313.59|311.59|17
1726569270000|2024-09-17 10:34:30|313.6|311.6|313.59|311.59|313.6|311.6|313.59|311.59|2
1726569280000|2024-09-17 10:34:40|313.66|311.66|313.72|311.72|313.72|311.72|313.66|311.66|2
1726569290000|2024-09-17 10:34:50|313.71|311.71|313.71|311.71|313.71|311.71|313.7|311.7|3
1726569300000|2024-09-17 10:35:00|313.72|311.72|313.72|311.72|313.72|311.72|313.72|311.72|1
1726569310000|2024-09-17 10:35:10|313.71|311.71|313.72|311.72|313.72|311.72|313.71|311.71|2
1726569330000|2024-09-17 10:35:30|313.79|311.79|313.85|311.85|313.85|311.85|313.78|311.78|5
1726569340000|2024-09-17 10:35:40|313.84|311.84|313.83|311.83|313.84|311.84|313.83|311.83|2
1726569360000|2024-09-17 10:36:00|313.8|311.8|313.74|311.74|313.81|311.81|313.74|311.74|9
1726569370000|2024-09-17 10:36:10|313.75|311.75|313.92|311.92|313.94|311.94|313.74|311.74|17
1726569380000|2024-09-17 10:36:20|313.9|311.9|313.89|311.89|313.9|311.9|313.88|311.88|6
1726569390000|2024-09-17 10:36:30|313.88|311.88|313.94|311.94|313.94|311.94|313.88|311.88|3
1726569400000|2024-09-17 10:36:40|313.96|311.96|314.02|312.02|314.02|312.02|313.96|311.96|10
1726569410000|2024-09-17 10:36:50|314.06|312.06|314.07|312.07|314.07|312.07|314.03|312.03|13
1726569420000|2024-09-17 10:37:00|314.08|312.08|314.08|312.08|314.1|312.1|314.07|312.07|10
1726569430000|2024-09-17 10:37:10|314.11|312.11|314.17|312.17|314.17|312.17|314.1|312.1|6
1726569440000|2024-09-17 10:37:20|314.16|312.16|314.14|312.14|314.17|312.17|314.13|312.13|6
1726569450000|2024-09-17 10:37:30|314.13|312.13|314.16|312.16|314.19|312.19|314.13|312.13|29
1726569460000|2024-09-17 10:37:40|314.15|312.15|314.26|312.26|314.27|312.27|314.15|312.15|19
1726569470000|2024-09-17 10:37:50|314.27|312.27|314.3|312.3|314.3|312.3|314.27|312.27|3
1726569480000|2024-09-17 10:38:00|314.29|312.29|314.28|312.28|314.29|312.29|314.27|312.27|3
1726569490000|2024-09-17 10:38:10|314.29|312.29|314.29|312.29|314.3|312.3|314.23|312.23|18
1726569500000|2024-09-17 10:38:20|314.28|312.28|314.14|312.14|314.29|312.29|314.14|312.14|19
1726569510000|2024-09-17 10:38:30|314.13|312.13|314|312|314.13|312.13|313.99|311.99|18
1726569520000|2024-09-17 10:38:40|314.01|312.01|314.02|312.02|314.02|312.02|313.99|311.99|10
1726569530000|2024-09-17 10:38:50|314.03|312.03|314|312|314.03|312.03|313.99|311.99|12
1726569540000|2024-09-17 10:39:00|313.99|311.99|313.98|311.98|313.99|311.99|313.98|311.98|4
1726569550000|2024-09-17 10:39:10|313.99|311.99|313.79|311.79|313.99|311.99|313.79|311.79|20
1726569560000|2024-09-17 10:39:20|313.78|311.78|313.79|311.79|313.8|311.8|313.78|311.78|6
1726569570000|2024-09-17 10:39:30|313.78|311.78|313.75|311.75|313.79|311.79|313.74|311.74|10
1726569580000|2024-09-17 10:39:40|313.76|311.76|313.76|311.76|313.76|311.76|313.75|311.75|7
1726569590000|2024-09-17 10:39:50|313.75|311.75|313.78|311.78|313.81|311.81|313.75|311.75|10
1726569600000|2024-09-17 10:40:00|313.79|311.79|313.89|311.89|313.9|311.9|313.79|311.79|5
1726569610000|2024-09-17 10:40:10|313.88|311.88|313.83|311.83|313.88|311.88|313.83|311.83|7
1726569620000|2024-09-17 10:40:20|313.82|311.82|313.75|311.75|313.82|311.82|313.73|311.73|15
1726569630000|2024-09-17 10:40:30|313.76|311.76|313.69|311.69|313.76|311.76|313.68|311.68|10
1726569640000|2024-09-17 10:40:40|313.67|311.67|313.7|311.7|313.72|311.72|313.58|311.58|23
1726569650000|2024-09-17 10:40:50|313.69|311.69|313.7|311.7|313.7|311.7|313.68|311.68|10
1726569660000|2024-09-17 10:41:00|313.69|311.69|313.87|311.87|313.88|311.88|313.69|311.69|24
1726569670000|2024-09-17 10:41:10|313.88|311.88|313.9|311.9|313.91|311.91|313.87|311.87|7
1726569680000|2024-09-17 10:41:20|313.83|311.83|313.89|311.89|313.89|311.89|313.83|311.83|7
1726569690000|2024-09-17 10:41:30|313.88|311.88|313.88|311.88|313.89|311.89|313.88|311.88|3
1726569700000|2024-09-17 10:41:40|313.87|311.87|313.89|311.89|313.89|311.89|313.86|311.86|5
1726569710000|2024-09-17 10:41:50|313.87|311.87|313.85|311.85|313.87|311.87|313.84|311.84|4
1726569720000|2024-09-17 10:42:00|313.86|311.86|313.83|311.83|313.86|311.86|313.83|311.83|6
1726569730000|2024-09-17 10:42:10|313.84|311.84|313.82|311.82|313.84|311.84|313.82|311.82|7
1726569740000|2024-09-17 10:42:20|313.83|311.83|313.83|311.83|313.85|311.85|313.82|311.82|6
1726569750000|2024-09-17 10:42:30|313.82|311.82|313.8|311.8|313.82|311.82|313.8|311.8|2
1726569760000|2024-09-17 10:42:40|313.82|311.82|313.85|311.85|313.85|311.85|313.82|311.82|8
1726569770000|2024-09-17 10:42:50|313.84|311.84|313.85|311.85|313.85|311.85|313.84|311.84|2
1726569780000|2024-09-17 10:43:00|313.84|311.84|313.84|311.84|313.85|311.85|313.84|311.84|5
1726569790000|2024-09-17 10:43:10|313.8|311.8|313.75|311.75|313.8|311.8|313.74|311.74|9
1726569800000|2024-09-17 10:43:20|313.74|311.74|313.73|311.73|313.74|311.74|313.73|311.73|2
1726569810000|2024-09-17 10:43:30|313.75|311.75|313.67|311.67|313.77|311.77|313.67|311.67|14
1726569820000|2024-09-17 10:43:40|313.68|311.68|313.66|311.66|313.69|311.69|313.66|311.66|9
1726569830000|2024-09-17 10:43:50|313.68|311.68|313.67|311.67|313.68|311.68|313.67|311.67|2
1726569840000|2024-09-17 10:44:00|313.66|311.66|313.63|311.63|313.66|311.66|313.63|311.63|5
1726569850000|2024-09-17 10:44:10|313.61|311.61|313.61|311.61|313.63|311.63|313.61|311.61|5
1726569860000|2024-09-17 10:44:20|313.62|311.62|313.61|311.61|313.63|311.63|313.6|311.6|14
1726569870000|2024-09-17 10:44:30|313.62|311.62|313.65|311.65|313.65|311.65|313.61|311.61|12
1726569880000|2024-09-17 10:44:40|313.67|311.67|313.67|311.67|313.67|311.67|313.67|311.67|1
1726569890000|2024-09-17 10:44:50|313.66|311.66|313.66|311.66|313.66|311.66|313.66|311.66|1
1726569900000|2024-09-17 10:45:00|313.74|311.74|313.79|311.79|313.81|311.81|313.74|311.74|19
1726569910000|2024-09-17 10:45:10|313.78|311.78|313.85|311.85|313.85|311.85|313.78|311.78|5
1726569920000|2024-09-17 10:45:20|313.86|311.86|313.92|311.92|313.93|311.93|313.86|311.86|6
1726569930000|2024-09-17 10:45:30|313.94|311.94|313.95|311.95|313.96|311.96|313.94|311.94|4
1726569940000|2024-09-17 10:45:40|313.96|311.96|313.98|311.98|313.98|311.98|313.96|311.96|3
1726569950000|2024-09-17 10:45:50|314|312|313.96|311.96|314|312|313.95|311.95|6
1726569960000|2024-09-17 10:46:00|313.97|311.97|313.98|311.98|313.98|311.98|313.95|311.95|14
1726569970000|2024-09-17 10:46:10|313.99|311.99|314.05|312.05|314.05|312.05|313.99|311.99|9
1726569980000|2024-09-17 10:46:20|314.06|312.06|314.1|312.1|314.13|312.13|314.06|312.06|12
1726569990000|2024-09-17 10:46:30|314.09|312.09|314.07|312.07|314.09|312.09|314.06|312.06|8
1726570000000|2024-09-17 10:46:40|314.06|312.06|314.12|312.12|314.12|312.12|314.06|312.06|5
1726570010000|2024-09-17 10:46:50|314.11|312.11|314.11|312.11|314.11|312.11|314.11|312.11|1
1726570020000|2024-09-17 10:47:00|314.09|312.09|314.08|312.08|314.09|312.09|314.08|312.08|2
1726570030000|2024-09-17 10:47:10|314.07|312.07|314.08|312.08|314.09|312.09|314.05|312.05|9
1726570040000|2024-09-17 10:47:20|314.07|312.07|314.11|312.11|314.11|312.11|314.07|312.07|3
1726570050000|2024-09-17 10:47:30|314.14|312.14|314.29|312.29|314.29|312.29|314.14|312.14|16
1726570060000|2024-09-17 10:47:40|314.28|312.28|314.15|312.15|314.28|312.28|314.14|312.14|10
1726570070000|2024-09-17 10:47:50|314.16|312.16|314.16|312.16|314.16|312.16|314.15|312.15|3
1726570080000|2024-09-17 10:48:00|314.15|312.15|314.16|312.16|314.16|312.16|314.14|312.14|6
1726570090000|2024-09-17 10:48:10|314.14|312.14|314.14|312.14|314.14|312.14|314.14|312.14|1
1726570100000|2024-09-17 10:48:20|314.13|312.13|314.12|312.12|314.14|312.14|314.12|312.12|6
1726570110000|2024-09-17 10:48:30|314.13|312.13|314.13|312.13|314.14|312.14|314.13|312.13|3
1726570120000|2024-09-17 10:48:40|314.12|312.12|314.11|312.11|314.12|312.12|314.1|312.1|4
1726570130000|2024-09-17 10:48:50|314.09|312.09|314.14|312.14|314.14|312.14|314.09|312.09|7
1726570140000|2024-09-17 10:49:00|314.13|312.13|314.14|312.14|314.14|312.14|314.13|312.13|4
1726570150000|2024-09-17 10:49:10|314.13|312.13|314.13|312.13|314.14|312.14|314.13|312.13|3
1726570160000|2024-09-17 10:49:20|314.12|312.12|314.11|312.11|314.13|312.13|314.11|312.11|6
1726570170000|2024-09-17 10:49:30|314.09|312.09|314.09|312.09|314.09|312.09|314.09|312.09|1
1726570180000|2024-09-17 10:49:40|314.1|312.1|314.1|312.1|314.1|312.1|314.1|312.1|1
1726570190000|2024-09-17 10:49:50|314.09|312.09|314.09|312.09|314.09|312.09|314.09|312.09|1
1726570200000|2024-09-17 10:50:00|314.08|312.08|314.09|312.09|314.09|312.09|314.08|312.08|4
1726570210000|2024-09-17 10:50:10|314.1|312.1|314.16|312.16|314.17|312.17|314.1|312.1|7
1726570220000|2024-09-17 10:50:20|314.18|312.18|314.21|312.21|314.21|312.21|314.18|312.18|2
1726570240000|2024-09-17 10:50:40|314.22|312.22|314.23|312.23|314.25|312.25|314.22|312.22|5
1726570250000|2024-09-17 10:50:50|314.25|312.25|314.3|312.3|314.3|312.3|314.25|312.25|6
1726570260000|2024-09-17 10:51:00|314.29|312.29|314.3|312.3|314.3|312.3|314.28|312.28|4
1726570270000|2024-09-17 10:51:10|314.33|312.33|314.36|312.36|314.39|312.39|314.33|312.33|10
1726570280000|2024-09-17 10:51:20|314.35|312.35|314.36|312.36|314.36|312.36|314.35|312.35|2
1726570290000|2024-09-17 10:51:30|314.39|312.39|314.41|312.41|314.41|312.41|314.38|312.38|7
1726570300000|2024-09-17 10:51:40|314.4|312.4|314.39|312.39|314.4|312.4|314.39|312.39|2
1726570320000|2024-09-17 10:52:00|314.44|312.44|314.46|312.46|314.46|312.46|314.44|312.44|2
1726570340000|2024-09-17 10:52:20|314.44|312.44|314.43|312.43|314.44|312.44|314.43|312.43|2
1726570350000|2024-09-17 10:52:30|314.44|312.44|314.45|312.45|314.45|312.45|314.44|312.44|6
1726570380000|2024-09-17 10:53:00|314.46|312.46|314.5|312.5|314.51|312.51|314.46|312.46|7
1726570400000|2024-09-17 10:53:20|314.51|312.51|314.52|312.52|314.52|312.52|314.51|312.51|2
1726570410000|2024-09-17 10:53:30|314.51|312.51|314.52|312.52|314.52|312.52|314.51|312.51|2
1726570420000|2024-09-17 10:53:40|314.54|312.54|314.55|312.55|314.56|312.56|314.54|312.54|6
1726570430000|2024-09-17 10:53:50|314.56|312.56|314.56|312.56|314.57|312.57|314.55|312.55|7
1726570440000|2024-09-17 10:54:00|314.55|312.55|314.54|312.54|314.55|312.55|314.54|312.54|2
1726570450000|2024-09-17 10:54:10|314.53|312.53|314.53|312.53|314.54|312.54|314.52|312.52|4
1726570460000|2024-09-17 10:54:20|314.56|312.56|314.58|312.58|314.58|312.58|314.56|312.56|3
1726570470000|2024-09-17 10:54:30|314.6|312.6|314.6|312.6|314.61|312.61|314.59|312.59|5
1726570480000|2024-09-17 10:54:40|314.59|312.59|314.63|312.63|314.64|312.64|314.59|312.59|4
1726570490000|2024-09-17 10:54:50|314.65|312.65|314.69|312.69|314.69|312.69|314.65|312.65|4
1726570510000|2024-09-17 10:55:10|314.7|312.7|314.63|312.63|314.7|312.7|314.62|312.62|6
1726570520000|2024-09-17 10:55:20|314.65|312.65|314.64|312.64|314.65|312.65|314.64|312.64|2
1726570530000|2024-09-17 10:55:30|314.63|312.63|314.62|312.62|314.64|312.64|314.62|312.62|3
1726570550000|2024-09-17 10:55:50|314.64|312.64|314.63|312.63|314.64|312.64|314.62|312.62|6
1726570560000|2024-09-17 10:56:00|314.62|312.62|314.61|312.61|314.66|312.66|314.61|312.61|7
1726570570000|2024-09-17 10:56:10|314.6|312.6|314.47|312.47|314.6|312.6|314.45|312.45|18
1726570580000|2024-09-17 10:56:20|314.48|312.48|314.46|312.46|314.48|312.48|314.45|312.45|6
1726570590000|2024-09-17 10:56:30|314.45|312.45|314.45|312.45|314.47|312.47|314.45|312.45|6
1726570620000|2024-09-17 10:57:00|314.44|312.44|314.41|312.41|314.44|312.44|314.41|312.41|3
1726570630000|2024-09-17 10:57:10|314.43|312.43|314.42|312.42|314.43|312.43|314.42|312.42|2
1726570640000|2024-09-17 10:57:20|314.46|312.46|314.5|312.5|314.5|312.5|314.46|312.46|2
1726570650000|2024-09-17 10:57:30|314.48|312.48|314.5|312.5|314.5|312.5|314.46|312.46|9
1726570660000|2024-09-17 10:57:40|314.51|312.51|314.53|312.53|314.54|312.54|314.5|312.5|9
1726570670000|2024-09-17 10:57:50|314.52|312.52|314.52|312.52|314.52|312.52|314.52|312.52|1
1726570680000|2024-09-17 10:58:00|314.51|312.51|314.52|312.52|314.53|312.53|314.51|312.51|3
1726570690000|2024-09-17 10:58:10|314.51|312.51|314.52|312.52|314.52|312.52|314.51|312.51|2
1726570700000|2024-09-17 10:58:20|314.51|312.51|314.51|312.51|314.53|312.53|314.51|312.51|6
1726570720000|2024-09-17 10:58:40|314.5|312.5|314.49|312.49|314.5|312.5|314.49|312.49|2
1726570730000|2024-09-17 10:58:50|314.5|312.5|314.51|312.51|314.51|312.51|314.5|312.5|2
1726570740000|2024-09-17 10:59:00|314.5|312.5|314.51|312.51|314.51|312.51|314.5|312.5|2
1726570770000|2024-09-17 10:59:30|314.52|312.52|314.5|312.5|314.53|312.53|314.5|312.5|5
1726570780000|2024-09-17 10:59:40|314.49|312.49|314.5|312.5|314.51|312.51|314.49|312.49|3
1726570790000|2024-09-17 10:59:50|314.51|312.51|314.61|312.61|314.64|312.64|314.47|312.47|16
1726570800000|2024-09-17 11:00:00|314.62|312.62|314.61|312.61|314.62|312.62|314.58|312.58|15
1726570810000|2024-09-17 11:00:10|314.63|312.63|314.69|312.69|314.72|312.72|314.62|312.62|12
1726570820000|2024-09-17 11:00:20|314.7|312.7|314.76|312.76|314.76|312.76|314.7|312.7|10
1726570830000|2024-09-17 11:00:30|314.73|312.73|314.71|312.71|314.77|312.77|314.71|312.71|18
1726570840000|2024-09-17 11:00:40|314.69|312.69|314.7|312.7|314.71|312.71|314.66|312.66|8
1726570850000|2024-09-17 11:00:50|314.72|312.72|314.67|312.67|314.72|312.72|314.67|312.67|11
1726570860000|2024-09-17 11:01:00|314.7|312.7|314.64|312.64|314.7|312.7|314.64|312.64|9
1726570870000|2024-09-17 11:01:10|314.63|312.63|314.64|312.64|314.64|312.64|314.63|312.63|2
1726570880000|2024-09-17 11:01:20|314.67|312.67|314.72|312.72|314.73|312.73|314.67|312.67|6
1726570890000|2024-09-17 11:01:30|314.74|312.74|314.75|312.75|314.75|312.75|314.73|312.73|5
1726570900000|2024-09-17 11:01:40|314.83|312.83|314.88|312.88|314.89|312.89|314.83|312.83|3
1726570980000|2024-09-17 11:03:00|314.87|312.87|314.84|312.84|314.87|312.87|314.82|312.82|8
1726570990000|2024-09-17 11:03:10|314.82|312.82|314.51|312.51|314.83|312.83|314.51|312.51|14
1726571000000|2024-09-17 11:03:20|314.52|312.52|314.84|312.84|314.84|312.84|314.52|312.52|8
1726571010000|2024-09-17 11:03:30|314.86|312.86|314.9|312.9|314.91|312.91|314.86|312.86|12
1726571020000|2024-09-17 11:03:40|314.91|312.91|314.93|312.93|314.94|312.94|314.91|312.91|15
1726571030000|2024-09-17 11:03:50|314.91|312.91|314.92|312.92|314.93|312.93|314.9|312.9|11
1726571040000|2024-09-17 11:04:00|314.93|312.93|314.91|312.91|314.93|312.93|314.91|312.91|3
1726571050000|2024-09-17 11:04:10|315.01|313.01|315.08|313.08|315.08|313.08|315.01|313.01|4
1726571060000|2024-09-17 11:04:20|315.06|313.06|315.06|313.06|315.06|313.06|315.05|313.05|3
1726571070000|2024-09-17 11:04:30|315.1|313.1|315.08|313.08|315.11|313.11|315.08|313.08|11
1726571080000|2024-09-17 11:04:40|315.07|313.07|315.07|313.07|315.07|313.07|315.07|313.07|1
1726571090000|2024-09-17 11:04:50|315.12|313.12|315.16|313.16|315.21|313.21|315.12|313.12|18
1726571100000|2024-09-17 11:05:00|315.13|313.13|315.09|313.09|315.13|313.13|315.09|313.09|5
1726571110000|2024-09-17 11:05:10|315.08|313.08|315.08|313.08|315.09|313.09|315.08|313.08|3
1726571120000|2024-09-17 11:05:20|315.05|313.05|315.06|313.06|315.06|313.06|315.05|313.05|4
1726571130000|2024-09-17 11:05:30|315.07|313.07|315.07|313.07|315.08|313.08|315.04|313.04|10
1726571140000|2024-09-17 11:05:40|315.06|313.06|315.08|313.08|315.08|313.08|315.05|313.05|3
1726571150000|2024-09-17 11:05:50|315.09|313.09|315.09|313.09|315.09|313.09|315.06|313.06|11
1726571160000|2024-09-17 11:06:00|315.11|313.11|315.01|313.01|315.11|313.11|315|313|13
1726571170000|2024-09-17 11:06:10|315.02|313.02|315.11|313.11|315.11|313.11|315.02|313.02|11
1726571180000|2024-09-17 11:06:20|315.18|313.18|315.17|313.17|315.19|313.19|315.16|313.16|7
1726571190000|2024-09-17 11:06:30|315.16|313.16|315.03|313.03|315.16|313.16|315.02|313.02|17
1726571200000|2024-09-17 11:06:40|315.04|313.04|315.02|313.02|315.05|313.05|315.02|313.02|10
1726571210000|2024-09-17 11:06:50|315.03|313.03|314.8|312.8|315.03|313.03|314.8|312.8|16
1726571220000|2024-09-17 11:07:00|314.81|312.81|314.61|312.61|314.83|312.83|314.61|312.61|20
1726571230000|2024-09-17 11:07:10|314.58|312.58|314.55|312.55|314.62|312.62|314.55|312.55|17
1726571240000|2024-09-17 11:07:20|314.56|312.56|314.5|312.5|314.58|312.58|314.5|312.5|13
1726571250000|2024-09-17 11:07:30|314.48|312.48|314.42|312.42|314.48|312.48|314.41|312.41|13
1726571260000|2024-09-17 11:07:40|314.43|312.43|314.48|312.48|314.59|312.59|314.41|312.41|18
1726571270000|2024-09-17 11:07:50|314.43|312.43|314.43|312.43|314.43|312.43|314.43|312.43|1
1726571280000|2024-09-17 11:08:00|314.38|312.38|314.32|312.32|314.39|312.39|314.28|312.28|15
1726571290000|2024-09-17 11:08:10|314.33|312.33|314.35|312.35|314.36|312.36|314.32|312.32|17
1726571300000|2024-09-17 11:08:20|314.34|312.34|314.13|312.13|314.35|312.35|314.11|312.11|16
1726571310000|2024-09-17 11:08:30|314.14|312.14|314.3|312.3|314.34|312.34|314.13|312.13|15
1726571320000|2024-09-17 11:08:40|314.32|312.32|314.3|312.3|314.33|312.33|314.29|312.29|10
1726571330000|2024-09-17 11:08:50|314.35|312.35|314.48|312.48|314.48|312.48|314.35|312.35|14
1726571340000|2024-09-17 11:09:00|314.44|312.44|314.4|312.4|314.46|312.46|314.4|312.4|7
1726571350000|2024-09-17 11:09:10|314.39|312.39|314.37|312.37|314.4|312.4|314.37|312.37|12
1726571360000|2024-09-17 11:09:20|314.36|312.36|314.26|312.26|314.4|312.4|314.26|312.26|13
1726571370000|2024-09-17 11:09:30|314.25|312.25|314.22|312.22|314.25|312.25|314.22|312.22|13
1726571380000|2024-09-17 11:09:40|314.23|312.23|314.32|312.32|314.32|312.32|314.23|312.23|3
1726571390000|2024-09-17 11:09:50|314.33|312.33|314.31|312.31|314.39|312.39|314.29|312.29|15
1726571400000|2024-09-17 11:10:00|314.29|312.29|314.23|312.23|314.3|312.3|314.22|312.22|16
1726571410000|2024-09-17 11:10:10|314.24|312.24|314.25|312.25|314.28|312.28|314.22|312.22|18
1726571420000|2024-09-17 11:10:20|314.24|312.24|314.22|312.22|314.25|312.25|314.21|312.21|14
1726571430000|2024-09-17 11:10:30|314.23|312.23|314.22|312.22|314.23|312.23|314.22|312.22|8
1726571440000|2024-09-17 11:10:40|314.23|312.23|314.12|312.12|314.24|312.24|314.12|312.12|11
1726571450000|2024-09-17 11:10:50|314.13|312.13|314.14|312.14|314.16|312.16|314.12|312.12|9
1726571460000|2024-09-17 11:11:00|314.15|312.15|314.27|312.27|314.27|312.27|314.14|312.14|11
1726571470000|2024-09-17 11:11:10|314.26|312.26|314.3|312.3|314.3|312.3|314.26|312.26|4
1726571480000|2024-09-17 11:11:20|314.38|312.38|314.44|312.44|314.45|312.45|314.38|312.38|9
1726571490000|2024-09-17 11:11:30|314.45|312.45|314.41|312.41|314.45|312.45|314.41|312.41|15
1726571500000|2024-09-17 11:11:40|314.39|312.39|314.4|312.4|314.4|312.4|314.39|312.39|4
1726571510000|2024-09-17 11:11:50|314.36|312.36|314.37|312.37|314.4|312.4|314.31|312.31|16
1726571520000|2024-09-17 11:12:00|314.38|312.38|314.37|312.37|314.39|312.39|314.36|312.36|9
1726571530000|2024-09-17 11:12:10|314.38|312.38|314.35|312.35|314.39|312.39|314.34|312.34|6
1726571540000|2024-09-17 11:12:20|314.34|312.34|314.28|312.28|314.34|312.34|314.25|312.25|24
1726571550000|2024-09-17 11:12:30|314.27|312.27|314.24|312.24|314.27|312.27|314.23|312.23|8
1726571560000|2024-09-17 11:12:40|314.23|312.23|314.11|312.11|314.23|312.23|314.08|312.08|16
1726571570000|2024-09-17 11:12:50|314.18|312.18|314.24|312.24|314.28|312.28|314.18|312.18|9
1726571580000|2024-09-17 11:13:00|314.23|312.23|314.19|312.19|314.23|312.23|314.19|312.19|5
1726571590000|2024-09-17 11:13:10|314.21|312.21|314.22|312.22|314.23|312.23|314.21|312.21|4
1726571600000|2024-09-17 11:13:20|314.21|312.21|314.2|312.2|314.22|312.22|314.19|312.19|5
1726571610000|2024-09-17 11:13:30|314.18|312.18|314.21|312.21|314.21|312.21|314.16|312.16|7
1726571620000|2024-09-17 11:13:40|314.2|312.2|314.16|312.16|314.2|312.2|314.13|312.13|7
1726571630000|2024-09-17 11:13:50|314.21|312.21|314.24|312.24|314.27|312.27|314.21|312.21|8
1726571640000|2024-09-17 11:14:00|314.22|312.22|314.21|312.21|314.23|312.23|314.21|312.21|4
1726571650000|2024-09-17 11:14:10|314.26|312.26|314.23|312.23|314.28|312.28|314.23|312.23|7
1726571660000|2024-09-17 11:14:20|314.2|312.2|314.16|312.16|314.2|312.2|314.16|312.16|4
1726571670000|2024-09-17 11:14:30|314.15|312.15|313.99|311.99|314.15|312.15|313.99|311.99|6
1726571680000|2024-09-17 11:14:40|314.04|312.04|314.05|312.05|314.06|312.06|314.02|312.02|5
1726571690000|2024-09-17 11:14:50|314.03|312.03|313.97|311.97|314.03|312.03|313.97|311.97|5
1726571700000|2024-09-17 11:15:00|313.96|311.96|313.91|311.91|313.96|311.96|313.88|311.88|7
1726571710000|2024-09-17 11:15:10|314|312|313.97|311.97|314|312|313.97|311.97|5
1726571720000|2024-09-17 11:15:20|313.96|311.96|313.98|311.98|313.99|311.99|313.96|311.96|9
1726571730000|2024-09-17 11:15:30|313.97|311.97|313.92|311.92|313.98|311.98|313.92|311.92|10
1726571740000|2024-09-17 11:15:40|313.91|311.91|313.83|311.83|313.91|311.91|313.82|311.82|14
1726571750000|2024-09-17 11:15:50|313.82|311.82|313.83|311.83|313.87|311.87|313.82|311.82|7
1726571760000|2024-09-17 11:16:00|313.82|311.82|313.69|311.69|313.82|311.82|313.69|311.69|9
1726571770000|2024-09-17 11:16:10|313.64|311.64|313.68|311.68|313.69|311.69|313.64|311.64|18
1726571780000|2024-09-17 11:16:20|313.67|311.67|313.62|311.62|313.68|311.68|313.62|311.62|8
1726571790000|2024-09-17 11:16:30|313.65|311.65|313.66|311.66|313.66|311.66|313.65|311.65|2
1726571800000|2024-09-17 11:16:40|313.62|311.62|313.64|311.64|313.67|311.67|313.62|311.62|9
1726571810000|2024-09-17 11:16:50|313.65|311.65|313.62|311.62|313.66|311.66|313.62|311.62|6
1726571820000|2024-09-17 11:17:00|313.58|311.58|313.55|311.55|313.58|311.58|313.52|311.52|14
1726571830000|2024-09-17 11:17:10|313.56|311.56|313.59|311.59|313.61|311.61|313.56|311.56|21
1726571840000|2024-09-17 11:17:20|313.58|311.58|313.56|311.56|313.58|311.58|313.53|311.53|7
1726571850000|2024-09-17 11:17:30|313.55|311.55|313.57|311.57|313.61|311.61|313.55|311.55|12
1726571860000|2024-09-17 11:17:40|313.59|311.59|313.58|311.58|313.6|311.6|313.57|311.57|7
1726571870000|2024-09-17 11:17:50|313.55|311.55|313.56|311.56|313.56|311.56|313.55|311.55|4
1726571880000|2024-09-17 11:18:00|313.55|311.55|313.52|311.52|313.58|311.58|313.51|311.51|13
1726571890000|2024-09-17 11:18:10|313.5|311.5|313.49|311.49|313.54|311.54|313.43|311.43|19
1726571900000|2024-09-17 11:18:20|313.48|311.48|313.46|311.46|313.49|311.49|313.44|311.44|10
1726571910000|2024-09-17 11:18:30|313.47|311.47|313.62|311.62|313.62|311.62|313.47|311.47|15
1726571920000|2024-09-17 11:18:40|313.61|311.61|313.63|311.63|313.63|311.63|313.6|311.6|7
1726571930000|2024-09-17 11:18:50|313.68|311.68|313.75|311.75|313.76|311.76|313.68|311.68|15
1726571940000|2024-09-17 11:19:00|313.74|311.74|313.72|311.72|313.74|311.74|313.72|311.72|5
1726571950000|2024-09-17 11:19:10|313.75|311.75|313.73|311.73|313.77|311.77|313.71|311.71|16
1726571960000|2024-09-17 11:19:20|313.74|311.74|313.72|311.72|313.75|311.75|313.72|311.72|9
1726571970000|2024-09-17 11:19:30|313.75|311.75|313.74|311.74|313.75|311.75|313.72|311.72|14
1726571980000|2024-09-17 11:19:40|313.75|311.75|313.72|311.72|313.78|311.78|313.72|311.72|8
1726571990000|2024-09-17 11:19:50|313.7|311.7|313.69|311.69|313.71|311.71|313.69|311.69|4
1726572000000|2024-09-17 11:20:00|313.7|311.7|313.65|311.65|313.72|311.72|313.65|311.65|14
1726572010000|2024-09-17 11:20:10|313.67|311.67|313.68|311.68|313.7|311.7|313.67|311.67|12
1726572020000|2024-09-17 11:20:20|313.69|311.69|313.66|311.66|313.69|311.69|313.66|311.66|6
1726572030000|2024-09-17 11:20:30|313.67|311.67|313.64|311.64|313.69|311.69|313.62|311.62|9
1726572040000|2024-09-17 11:20:40|313.65|311.65|313.85|311.85|313.87|311.87|313.64|311.64|14
1726572050000|2024-09-17 11:20:50|313.86|311.86|313.95|311.95|313.95|311.95|313.86|311.86|14
1726572060000|2024-09-17 11:21:00|313.96|311.96|314.25|312.25|314.29|312.29|313.96|311.96|19
1726572070000|2024-09-17 11:21:10|314.26|312.26|314.08|312.08|314.26|312.26|314.08|312.08|11
1726572080000|2024-09-17 11:21:20|313.97|311.97|313.8|311.8|313.97|311.97|313.8|311.8|6
1726572090000|2024-09-17 11:21:30|313.79|311.79|313.76|311.76|313.79|311.79|313.76|311.76|7
1726572100000|2024-09-17 11:21:40|313.75|311.75|313.7|311.7|313.75|311.75|313.7|311.7|10
1726572110000|2024-09-17 11:21:50|313.67|311.67|313.57|311.57|313.67|311.67|313.57|311.57|7
1726572120000|2024-09-17 11:22:00|313.56|311.56|313.55|311.55|313.64|311.64|313.55|311.55|14
1726572130000|2024-09-17 11:22:10|313.57|311.57|313.57|311.57|313.57|311.57|313.56|311.56|3
1726572140000|2024-09-17 11:22:20|313.56|311.56|313.61|311.61|313.62|311.62|313.56|311.56|12
1726572150000|2024-09-17 11:22:30|313.62|311.62|313.61|311.61|313.63|311.63|313.6|311.6|11
1726572160000|2024-09-17 11:22:40|313.62|311.62|313.57|311.57|313.63|311.63|313.57|311.57|9
1726572170000|2024-09-17 11:22:50|313.58|311.58|313.63|311.63|313.65|311.65|313.58|311.58|10
1726572180000|2024-09-17 11:23:00|313.62|311.62|313.63|311.63|313.66|311.66|313.62|311.62|6
1726572190000|2024-09-17 11:23:10|313.69|311.69|313.87|311.87|313.87|311.87|313.69|311.69|12
1726572200000|2024-09-17 11:23:20|313.89|311.89|313.78|311.78|313.92|311.92|313.78|311.78|14
1726572210000|2024-09-17 11:23:30|313.8|311.8|313.83|311.83|313.83|311.83|313.8|311.8|10
1726572220000|2024-09-17 11:23:40|313.82|311.82|313.81|311.81|313.82|311.82|313.81|311.81|4
1726572230000|2024-09-17 11:23:50|313.82|311.82|313.88|311.88|313.93|311.93|313.82|311.82|13
1726572240000|2024-09-17 11:24:00|313.89|311.89|313.91|311.91|313.92|311.92|313.88|311.88|4
1726572250000|2024-09-17 11:24:10|313.9|311.9|313.8|311.8|313.9|311.9|313.8|311.8|18
1726572260000|2024-09-17 11:24:20|313.81|311.81|313.79|311.79|313.85|311.85|313.79|311.79|9
1726572270000|2024-09-17 11:24:30|313.75|311.75|313.8|311.8|313.8|311.8|313.72|311.72|5
1726572280000|2024-09-17 11:24:40|313.78|311.78|313.74|311.74|313.79|311.79|313.74|311.74|7
1726572290000|2024-09-17 11:24:50|313.75|311.75|313.79|311.79|313.79|311.79|313.73|311.73|12
1726572300000|2024-09-17 11:25:00|313.81|311.81|313.81|311.81|313.81|311.81|313.79|311.79|4
1726572310000|2024-09-17 11:25:10|313.8|311.8|313.8|311.8|313.82|311.82|313.8|311.8|9
1726572320000|2024-09-17 11:25:20|313.81|311.81|313.84|311.84|313.92|311.92|313.8|311.8|13
1726572330000|2024-09-17 11:25:30|313.86|311.86|313.92|311.92|313.92|311.92|313.86|311.86|11
1726572340000|2024-09-17 11:25:40|313.91|311.91|313.99|311.99|314.01|312.01|313.91|311.91|5
1726572350000|2024-09-17 11:25:50|314|312|313.94|311.94|314|312|313.94|311.94|6
1726572360000|2024-09-17 11:26:00|313.96|311.96|314.01|312.01|314.01|312.01|313.96|311.96|11
1726572370000|2024-09-17 11:26:10|314.02|312.02|313.99|311.99|314.04|312.04|313.98|311.98|10
1726572380000|2024-09-17 11:26:20|313.98|311.98|313.95|311.95|313.99|311.99|313.95|311.95|5
1726572400000|2024-09-17 11:26:40|313.99|311.99|314.05|312.05|314.05|312.05|313.99|311.99|10
1726572410000|2024-09-17 11:26:50|314.04|312.04|314.07|312.07|314.07|312.07|314.04|312.04|3
1726572420000|2024-09-17 11:27:00|314.05|312.05|314.1|312.1|314.11|312.11|314.05|312.05|11
1726572430000|2024-09-17 11:27:10|314.09|312.09|314.08|312.08|314.1|312.1|314.08|312.08|4
1726572440000|2024-09-17 11:27:20|314.06|312.06|314.09|312.09|314.11|312.11|314.05|312.05|10
1726572450000|2024-09-17 11:27:30|314.08|312.08|314.05|312.05|314.09|312.09|314.05|312.05|10
1726572460000|2024-09-17 11:27:40|314.03|312.03|314.03|312.03|314.03|312.03|314|312|7
1726572470000|2024-09-17 11:27:50|314.05|312.05|314.03|312.03|314.05|312.05|314.03|312.03|3
1726572480000|2024-09-17 11:28:00|314.04|312.04|314|312|314.04|312.04|314|312|11
1726572490000|2024-09-17 11:28:10|314.01|312.01|314.03|312.03|314.05|312.05|314|312|10
1726572500000|2024-09-17 11:28:20|314.04|312.04|313.9|311.9|314.04|312.04|313.9|311.9|13
1726572510000|2024-09-17 11:28:30|313.89|311.89|313.8|311.8|313.89|311.89|313.77|311.77|8
1726572520000|2024-09-17 11:28:40|313.79|311.79|313.78|311.78|313.8|311.8|313.75|311.75|11
1726572530000|2024-09-17 11:28:50|313.79|311.79|313.78|311.78|313.8|311.8|313.75|311.75|11
1726572540000|2024-09-17 11:29:00|313.75|311.75|313.79|311.79|313.79|311.79|313.74|311.74|7
1726572550000|2024-09-17 11:29:10|313.8|311.8|313.85|311.85|313.91|311.91|313.8|311.8|9
1726572570000|2024-09-17 11:29:30|313.88|311.88|313.91|311.91|313.91|311.91|313.87|311.87|7
1726572580000|2024-09-17 11:29:40|313.89|311.89|313.84|311.84|313.91|311.91|313.84|311.84|11
1726572590000|2024-09-17 11:29:50|313.83|311.83|313.73|311.73|313.83|311.83|313.71|311.71|5
1726572600000|2024-09-17 11:30:00|313.74|311.74|313.66|311.66|313.75|311.75|313.66|311.66|10
1726572610000|2024-09-17 11:30:10|313.59|311.59|313.58|311.58|313.61|311.61|313.56|311.56|11
1726572620000|2024-09-17 11:30:20|313.59|311.59|313.54|311.54|313.59|311.59|313.53|311.53|7
1726572630000|2024-09-17 11:30:30|313.5|311.5|313.46|311.46|313.5|311.5|313.45|311.45|11
1726572640000|2024-09-17 11:30:40|313.48|311.48|313.46|311.46|313.49|311.49|313.46|311.46|5
1726572650000|2024-09-17 11:30:50|313.45|311.45|313.44|311.44|313.47|311.47|313.44|311.44|14
1726572660000|2024-09-17 11:31:00|313.45|311.45|313.63|311.63|313.63|311.63|313.45|311.45|11
1726572670000|2024-09-17 11:31:10|313.62|311.62|313.62|311.62|313.62|311.62|313.59|311.59|12
1726572680000|2024-09-17 11:31:20|313.61|311.61|313.61|311.61|313.62|311.62|313.6|311.6|5
1726572690000|2024-09-17 11:31:30|313.6|311.6|313.58|311.58|313.6|311.6|313.55|311.55|8
1726572700000|2024-09-17 11:31:40|313.57|311.57|313.61|311.61|313.61|311.61|313.57|311.57|9
1726572710000|2024-09-17 11:31:50|313.59|311.59|313.64|311.64|313.64|311.64|313.55|311.55|8
1726572730000|2024-09-17 11:32:10|313.68|311.68|313.71|311.71|313.71|311.71|313.68|311.68|4
1726572740000|2024-09-17 11:32:20|313.72|311.72|313.71|311.71|313.72|311.72|313.71|311.71|8
1726572750000|2024-09-17 11:32:30|313.72|311.72|313.71|311.71|313.72|311.72|313.64|311.64|14
1726572760000|2024-09-17 11:32:40|313.7|311.7|313.71|311.71|313.71|311.71|313.69|311.69|6
1726572770000|2024-09-17 11:32:50|313.7|311.7|313.69|311.69|313.7|311.7|313.69|311.69|4
1726572780000|2024-09-17 11:33:00|313.7|311.7|313.55|311.55|313.7|311.7|313.54|311.54|16
1726572790000|2024-09-17 11:33:10|313.56|311.56|313.54|311.54|313.56|311.56|313.51|311.51|8
1726572800000|2024-09-17 11:33:20|313.55|311.55|313.63|311.63|313.63|311.63|313.55|311.55|9
1726572810000|2024-09-17 11:33:30|313.7|311.7|313.72|311.72|313.72|311.72|313.7|311.7|10
1726572820000|2024-09-17 11:33:40|313.73|311.73|313.65|311.65|313.73|311.73|313.65|311.65|10
1726572830000|2024-09-17 11:33:50|313.64|311.64|313.6|311.6|313.64|311.64|313.6|311.6|9
1726572840000|2024-09-17 11:34:00|313.61|311.61|313.57|311.57|313.62|311.62|313.57|311.57|7
1726572850000|2024-09-17 11:34:10|313.58|311.58|313.52|311.52|313.58|311.58|313.52|311.52|8
1726572860000|2024-09-17 11:34:20|313.5|311.5|313.51|311.51|313.51|311.51|313.5|311.5|2
1726572870000|2024-09-17 11:34:30|313.52|311.52|313.52|311.52|313.52|311.52|313.51|311.51|11
1726572880000|2024-09-17 11:34:40|313.51|311.51|313.52|311.52|313.52|311.52|313.51|311.51|4
1726572900000|2024-09-17 11:35:00|313.49|311.49|313.46|311.46|313.51|311.51|313.43|311.43|18
1726572910000|2024-09-17 11:35:10|313.47|311.47|313.34|311.34|313.47|311.47|313.34|311.34|11
1726572920000|2024-09-17 11:35:20|313.32|311.32|313.31|311.31|313.34|311.34|313.31|311.31|9
1726572930000|2024-09-17 11:35:30|313.28|311.28|313.16|311.16|313.28|311.28|313.15|311.15|12
1726572940000|2024-09-17 11:35:40|313.13|311.13|313.12|311.12|313.14|311.14|313.12|311.12|4
1726572950000|2024-09-17 11:35:50|313.15|311.15|313.22|311.22|313.23|311.23|313.15|311.15|12
1726572960000|2024-09-17 11:36:00|313.23|311.23|313.31|311.31|313.32|311.32|313.23|311.23|9
1726572970000|2024-09-17 11:36:10|313.3|311.3|313.31|311.31|313.33|311.33|313.28|311.28|22
1726572980000|2024-09-17 11:36:20|313.3|311.3|313.29|311.29|313.31|311.31|313.26|311.26|11
1726572990000|2024-09-17 11:36:30|313.28|311.28|313.29|311.29|313.31|311.31|313.27|311.27|16
1726573000000|2024-09-17 11:36:40|313.28|311.28|313.33|311.33|313.33|311.33|313.28|311.28|3
1726573010000|2024-09-17 11:36:50|313.39|311.39|313.44|311.44|313.44|311.44|313.39|311.39|8
1726573020000|2024-09-17 11:37:00|313.42|311.42|313.42|311.42|313.42|311.42|313.42|311.42|1
1726573030000|2024-09-17 11:37:10|313.44|311.44|313.42|311.42|313.46|311.46|313.41|311.41|8
1726573040000|2024-09-17 11:37:20|313.41|311.41|313.43|311.43|313.43|311.43|313.41|311.41|5
1726573050000|2024-09-17 11:37:30|313.41|311.41|313.45|311.45|313.45|311.45|313.41|311.41|7
1726573060000|2024-09-17 11:37:40|313.44|311.44|313.44|311.44|313.45|311.45|313.43|311.43|12
1726573070000|2024-09-17 11:37:50|313.41|311.41|313.45|311.45|313.46|311.46|313.41|311.41|7
1726573080000|2024-09-17 11:38:00|313.44|311.44|313.43|311.43|313.44|311.44|313.4|311.4|8
1726573090000|2024-09-17 11:38:10|313.42|311.42|313.46|311.46|313.48|311.48|313.42|311.42|12
1726573100000|2024-09-17 11:38:20|313.49|311.49|313.47|311.47|313.49|311.49|313.46|311.46|6
1726573110000|2024-09-17 11:38:30|313.48|311.48|313.5|311.5|313.5|311.5|313.48|311.48|5
1726573120000|2024-09-17 11:38:40|313.53|311.53|313.53|311.53|313.62|311.62|313.51|311.51|17
1726573130000|2024-09-17 11:38:50|313.52|311.52|313.53|311.53|313.55|311.55|313.52|311.52|7
1726573140000|2024-09-17 11:39:00|313.52|311.52|313.55|311.55|313.56|311.56|313.52|311.52|8
1726573150000|2024-09-17 11:39:10|313.53|311.53|313.42|311.42|313.54|311.54|313.42|311.42|17
1726573160000|2024-09-17 11:39:20|313.43|311.43|313.42|311.42|313.43|311.43|313.37|311.37|9
1726573170000|2024-09-17 11:39:30|313.41|311.41|313.43|311.43|313.44|311.44|313.4|311.4|16
1726573180000|2024-09-17 11:39:40|313.44|311.44|313.51|311.51|313.51|311.51|313.43|311.43|4
1726573190000|2024-09-17 11:39:50|313.53|311.53|313.51|311.51|313.53|311.53|313.51|311.51|4
1726573200000|2024-09-17 11:40:00|313.49|311.49|313.49|311.49|313.5|311.5|313.45|311.45|13
1726573210000|2024-09-17 11:40:10|313.47|311.47|313.48|311.48|313.49|311.49|313.47|311.47|10
1726573220000|2024-09-17 11:40:20|313.46|311.46|313.43|311.43|313.49|311.49|313.41|311.41|12
1726573230000|2024-09-17 11:40:30|313.44|311.44|313.43|311.43|313.44|311.44|313.42|311.42|5
1726573240000|2024-09-17 11:40:40|313.41|311.41|313.44|311.44|313.45|311.45|313.41|311.41|11
1726573250000|2024-09-17 11:40:50|313.45|311.45|313.51|311.51|313.52|311.52|313.45|311.45|15
1726573260000|2024-09-17 11:41:00|313.52|311.52|313.47|311.47|313.52|311.52|313.43|311.43|14
1726573270000|2024-09-17 11:41:10|313.46|311.46|313.48|311.48|313.48|311.48|313.44|311.44|17
1726573280000|2024-09-17 11:41:20|313.51|311.51|313.51|311.51|313.51|311.51|313.49|311.49|4
1726573290000|2024-09-17 11:41:30|313.5|311.5|313.44|311.44|313.5|311.5|313.43|311.43|5
1726573300000|2024-09-17 11:41:40|313.43|311.43|313.43|311.43|313.45|311.45|313.43|311.43|3
1726573310000|2024-09-17 11:41:50|313.41|311.41|313.39|311.39|313.41|311.41|313.39|311.39|3
1726573320000|2024-09-17 11:42:00|313.4|311.4|313.31|311.31|313.4|311.4|313.31|311.31|5
1726573380000|2024-09-17 11:43:00|313.28|311.28|313.2|311.2|313.28|311.28|313.2|311.2|6
1726573390000|2024-09-17 11:43:10|313.14|311.14|313.11|311.11|313.15|311.15|313.09|311.09|14
1726573400000|2024-09-17 11:43:20|313.12|311.12|313.11|311.11|313.15|311.15|313.11|311.11|4
1726573410000|2024-09-17 11:43:30|313.14|311.14|313.15|311.15|313.18|311.18|313.14|311.14|8
1726573430000|2024-09-17 11:43:50|313.14|311.14|313.11|311.11|313.14|311.14|313.09|311.09|4
1726573490000|2024-09-17 11:44:50|313.12|311.12|313.12|311.12|313.12|311.12|313.11|311.11|3
1726573500000|2024-09-17 11:45:00|313.15|311.15|313.16|311.16|313.25|311.25|313.12|311.12|16
1726573510000|2024-09-17 11:45:10|313.17|311.17|313.3|311.3|313.3|311.3|313.16|311.16|12
1726573520000|2024-09-17 11:45:20|313.27|311.27|313.17|311.17|313.29|311.29|313.17|311.17|12
1726573530000|2024-09-17 11:45:30|313.16|311.16|313.12|311.12|313.17|311.17|313.11|311.11|14
1726573540000|2024-09-17 11:45:40|313.15|311.15|313.15|311.15|313.15|311.15|313.11|311.11|8
1726573550000|2024-09-17 11:45:50|313.13|311.13|313.18|311.18|313.18|311.18|313.13|311.13|12
1726573560000|2024-09-17 11:46:00|313.16|311.16|313.11|311.11|313.2|311.2|313.1|311.1|22
1726573570000|2024-09-17 11:46:10|313.15|311.15|313.14|311.14|313.15|311.15|313.1|311.1|8
1726573580000|2024-09-17 11:46:20|313.15|311.15|313.14|311.14|313.15|311.15|313.12|311.12|10
1726573590000|2024-09-17 11:46:30|313.13|311.13|313.14|311.14|313.14|311.14|313.09|311.09|17
1726573600000|2024-09-17 11:46:40|313.13|311.13|313.22|311.22|313.23|311.23|313.13|311.13|13
1726573610000|2024-09-17 11:46:50|313.23|311.23|313.22|311.22|313.23|311.23|313.22|311.22|2
1726573620000|2024-09-17 11:47:00|313.27|311.27|313.23|311.23|313.28|311.28|313.22|311.22|11
1726573630000|2024-09-17 11:47:10|313.22|311.22|313.21|311.21|313.23|311.23|313.19|311.19|9
1726573640000|2024-09-17 11:47:20|313.19|311.19|313.21|311.21|313.21|311.21|313.19|311.19|7
1726573650000|2024-09-17 11:47:30|313.2|311.2|313.18|311.18|313.21|311.21|313.18|311.18|9
1726573660000|2024-09-17 11:47:40|313.17|311.17|313.13|311.13|313.17|311.17|313.11|311.11|16
1726573670000|2024-09-17 11:47:50|313.14|311.14|313.11|311.11|313.14|311.14|313.11|311.11|12
1726573680000|2024-09-17 11:48:00|313.1|311.1|313.08|311.08|313.1|311.1|313.06|311.06|18
1726573690000|2024-09-17 11:48:10|313.09|311.09|313.08|311.08|313.09|311.09|313.08|311.08|10
1726573700000|2024-09-17 11:48:20|313.07|311.07|313.06|311.06|313.09|311.09|313.05|311.05|17
1726573710000|2024-09-17 11:48:30|313.05|311.05|313.02|311.02|313.05|311.05|313.02|311.02|5
1726573720000|2024-09-17 11:48:40|313|311|313.06|311.06|313.06|311.06|313|311|11
1726573730000|2024-09-17 11:48:50|313.05|311.05|313.01|311.01|313.05|311.05|313|311|9
1726573740000|2024-09-17 11:49:00|313|311|313.34|311.34|313.34|311.34|313|311|13
1726573750000|2024-09-17 11:49:10|313.38|311.38|313.35|311.35|313.42|311.42|313.35|311.35|9
1726573760000|2024-09-17 11:49:20|313.38|311.38|313.42|311.42|313.42|311.42|313.38|311.38|6
1726573770000|2024-09-17 11:49:30|313.44|311.44|313.43|311.43|313.44|311.44|313.42|311.42|8
1726573780000|2024-09-17 11:49:40|313.42|311.42|313.42|311.42|313.44|311.44|313.42|311.42|7
1726573790000|2024-09-17 11:49:50|313.43|311.43|313.48|311.48|313.48|311.48|313.41|311.41|12
1726573800000|2024-09-17 11:50:00|313.49|311.49|313.47|311.47|313.5|311.5|313.45|311.45|8
1726573810000|2024-09-17 11:50:10|313.46|311.46|313.51|311.51|313.51|311.51|313.44|311.44|13
1726573820000|2024-09-17 11:50:20|313.5|311.5|313.48|311.48|313.5|311.5|313.47|311.47|7
1726573830000|2024-09-17 11:50:30|313.49|311.49|313.53|311.53|313.54|311.54|313.49|311.49|6
1726573840000|2024-09-17 11:50:40|313.52|311.52|313.53|311.53|313.54|311.54|313.52|311.52|4
1726573850000|2024-09-17 11:50:50|313.52|311.52|313.47|311.47|313.52|311.52|313.47|311.47|7
1726573860000|2024-09-17 11:51:00|313.5|311.5|313.48|311.48|313.51|311.51|313.48|311.48|11
1726573870000|2024-09-17 11:51:10|313.49|311.49|313.59|311.59|313.6|311.6|313.49|311.49|16
1726573880000|2024-09-17 11:51:20|313.58|311.58|313.6|311.6|313.6|311.6|313.58|311.58|5
1726573890000|2024-09-17 11:51:30|313.59|311.59|313.6|311.6|313.62|311.62|313.59|311.59|17
1726573900000|2024-09-17 11:51:40|313.61|311.61|313.61|311.61|313.61|311.61|313.6|311.6|7
1726573910000|2024-09-17 11:51:50|313.62|311.62|313.63|311.63|313.63|311.63|313.6|311.6|11
1726573920000|2024-09-17 11:52:00|313.62|311.62|313.64|311.64|313.64|311.64|313.61|311.61|9
1726573930000|2024-09-17 11:52:10|313.63|311.63|313.62|311.62|313.63|311.63|313.6|311.6|14
1726573940000|2024-09-17 11:52:20|313.63|311.63|313.61|311.61|313.63|311.63|313.6|311.6|5
1726573950000|2024-09-17 11:52:30|313.6|311.6|313.71|311.71|313.71|311.71|313.6|311.6|5
1726573960000|2024-09-17 11:52:40|313.7|311.7|313.71|311.71|313.75|311.75|313.7|311.7|5
1726573980000|2024-09-17 11:53:00|313.76|311.76|313.79|311.79|313.79|311.79|313.75|311.75|6
1726573990000|2024-09-17 11:53:10|313.76|311.76|313.76|311.76|313.76|311.76|313.72|311.72|10
1726574000000|2024-09-17 11:53:20|313.75|311.75|313.76|311.76|313.79|311.79|313.72|311.72|8
1726574010000|2024-09-17 11:53:30|313.79|311.79|313.8|311.8|313.8|311.8|313.79|311.79|2
1726574040000|2024-09-17 11:54:00|313.76|311.76|313.75|311.75|313.76|311.76|313.75|311.75|2
1726574050000|2024-09-17 11:54:10|313.76|311.76|313.8|311.8|313.8|311.8|313.76|311.76|4
1726574060000|2024-09-17 11:54:20|313.79|311.79|313.78|311.78|313.8|311.8|313.77|311.77|9
1726574070000|2024-09-17 11:54:30|313.77|311.77|313.72|311.72|313.78|311.78|313.72|311.72|11
1726574080000|2024-09-17 11:54:40|313.73|311.73|313.67|311.67|313.73|311.73|313.67|311.67|3
1726574090000|2024-09-17 11:54:50|313.7|311.7|313.7|311.7|313.7|311.7|313.7|311.7|1
1726574100000|2024-09-17 11:55:00|313.71|311.71|313.71|311.71|313.71|311.71|313.71|311.71|1
1726574130000|2024-09-17 11:55:30|313.74|311.74|313.8|311.8|313.8|311.8|313.74|311.74|9
1726574140000|2024-09-17 11:55:40|313.82|311.82|313.8|311.8|313.83|311.83|313.8|311.8|4
1726574160000|2024-09-17 11:56:00|313.76|311.76|313.76|311.76|313.79|311.79|313.67|311.67|16
1726574170000|2024-09-17 11:56:10|313.78|311.78|313.78|311.78|313.8|311.8|313.78|311.78|11
1726574180000|2024-09-17 11:56:20|313.76|311.76|313.8|311.8|313.8|311.8|313.76|311.76|12
1726574190000|2024-09-17 11:56:30|313.79|311.79|313.76|311.76|313.8|311.8|313.74|311.74|7
1726574200000|2024-09-17 11:56:40|313.78|311.78|313.79|311.79|313.8|311.8|313.75|311.75|7
1726574210000|2024-09-17 11:56:50|313.82|311.82|313.81|311.81|313.82|311.82|313.81|311.81|2
1726574220000|2024-09-17 11:57:00|313.82|311.82|313.91|311.91|313.92|311.92|313.79|311.79|16
1726574230000|2024-09-17 11:57:10|313.9|311.9|313.79|311.79|313.9|311.9|313.77|311.77|9
1726574240000|2024-09-17 11:57:20|313.8|311.8|313.79|311.79|313.8|311.8|313.78|311.78|9
1726574250000|2024-09-17 11:57:30|313.8|311.8|313.77|311.77|313.8|311.8|313.75|311.75|9
1726574260000|2024-09-17 11:57:40|313.78|311.78|313.79|311.79|313.8|311.8|313.78|311.78|3
1726574270000|2024-09-17 11:57:50|313.76|311.76|313.75|311.75|313.76|311.76|313.75|311.75|2
1726574280000|2024-09-17 11:58:00|313.73|311.73|313.75|311.75|313.75|311.75|313.72|311.72|16
1726574290000|2024-09-17 11:58:10|313.77|311.77|313.75|311.75|313.8|311.8|313.72|311.72|18
1726574300000|2024-09-17 11:58:20|313.77|311.77|313.82|311.82|313.82|311.82|313.77|311.77|13
1726574310000|2024-09-17 11:58:30|313.8|311.8|313.75|311.75|313.81|311.81|313.75|311.75|13
1726574320000|2024-09-17 11:58:40|313.77|311.77|313.77|311.77|313.78|311.78|313.75|311.75|9
1726574330000|2024-09-17 11:58:50|313.74|311.74|313.66|311.66|313.74|311.74|313.66|311.66|7
1726574350000|2024-09-17 11:59:10|313.65|311.65|313.65|311.65|313.65|311.65|313.65|311.65|1
1726574360000|2024-09-17 11:59:20|313.66|311.66|313.63|311.63|313.66|311.66|313.63|311.63|8
1726574370000|2024-09-17 11:59:30|313.62|311.62|313.62|311.62|313.62|311.62|313.62|311.62|1
1726574390000|2024-09-17 11:59:50|313.61|311.61|313.61|311.61|313.61|311.61|313.61|311.61|1
1726574400000|2024-09-17 12:00:00|313.6|311.6|313.59|311.59|313.66|311.66|313.57|311.57|11
1726574410000|2024-09-17 12:00:10|313.63|311.63|313.57|311.57|313.64|311.64|313.57|311.57|9
1726574420000|2024-09-17 12:00:20|313.56|311.56|313.57|311.57|313.57|311.57|313.56|311.56|2
1726574430000|2024-09-17 12:00:30|313.56|311.56|313.56|311.56|313.56|311.56|313.56|311.56|1
1726574440000|2024-09-17 12:00:40|313.53|311.53|313.43|311.43|313.53|311.53|313.43|311.43|3
1726574450000|2024-09-17 12:00:50|313.42|311.42|313.43|311.43|313.45|311.45|313.42|311.42|4
1726574460000|2024-09-17 12:01:00|313.42|311.42|313.39|311.39|313.47|311.47|313.39|311.39|6
1726574470000|2024-09-17 12:01:10|313.37|311.37|313.42|311.42|313.42|311.42|313.37|311.37|3
1726574480000|2024-09-17 12:01:20|313.44|311.44|313.52|311.52|313.53|311.53|313.44|311.44|4
1726574490000|2024-09-17 12:01:30|313.55|311.55|313.63|311.63|313.64|311.64|313.55|311.55|4
1726574500000|2024-09-17 12:01:40|313.68|311.68|313.66|311.66|313.7|311.7|313.64|311.64|7
1726574510000|2024-09-17 12:01:50|313.65|311.65|313.64|311.64|313.66|311.66|313.63|311.63|8
1726574520000|2024-09-17 12:02:00|313.63|311.63|313.63|311.63|313.63|311.63|313.63|311.63|1
1726574530000|2024-09-17 12:02:10|313.62|311.62|313.62|311.62|313.62|311.62|313.62|311.62|1
1726574550000|2024-09-17 12:02:30|313.63|311.63|313.73|311.73|313.73|311.73|313.63|311.63|5
1726574560000|2024-09-17 12:02:40|313.8|311.8|313.88|311.88|313.91|311.91|313.8|311.8|17
1726574570000|2024-09-17 12:02:50|313.86|311.86|313.88|311.88|313.88|311.88|313.86|311.86|2
1726574580000|2024-09-17 12:03:00|313.87|311.87|313.86|311.86|313.89|311.89|313.83|311.83|14
1726574590000|2024-09-17 12:03:10|313.85|311.85|313.89|311.89|313.89|311.89|313.85|311.85|4
1726574600000|2024-09-17 12:03:20|313.88|311.88|313.82|311.82|313.88|311.88|313.79|311.79|14
1726574610000|2024-09-17 12:03:30|313.76|311.76|313.79|311.79|313.79|311.79|313.76|311.76|2
1726574620000|2024-09-17 12:03:40|313.82|311.82|313.79|311.79|313.82|311.82|313.79|311.79|3
1726574630000|2024-09-17 12:03:50|313.77|311.77|313.76|311.76|313.82|311.82|313.76|311.76|4
1726574640000|2024-09-17 12:04:00|313.78|311.78|313.76|311.76|313.82|311.82|313.76|311.76|5
1726574650000|2024-09-17 12:04:10|313.74|311.74|313.77|311.77|313.77|311.77|313.74|311.74|2
1726574660000|2024-09-17 12:04:20|313.82|311.82|313.79|311.79|313.82|311.82|313.79|311.79|2
1726574670000|2024-09-17 12:04:30|313.77|311.77|313.77|311.77|313.77|311.77|313.77|311.77|1
1726574680000|2024-09-17 12:04:40|313.82|311.82|313.8|311.8|313.82|311.82|313.8|311.8|2
1726574690000|2024-09-17 12:04:50|313.78|311.78|313.76|311.76|313.78|311.78|313.76|311.76|2
1726574720000|2024-09-17 12:05:20|313.82|311.82|313.76|311.76|313.82|311.82|313.74|311.74|3
1726574730000|2024-09-17 12:05:30|313.74|311.74|313.62|311.62|313.74|311.74|313.62|311.62|2
1726574740000|2024-09-17 12:05:40|313.67|311.67|313.7|311.7|313.7|311.7|313.67|311.67|2
1726574750000|2024-09-17 12:05:50|313.71|311.71|313.7|311.7|313.75|311.75|313.69|311.69|7
1726574760000|2024-09-17 12:06:00|313.71|311.71|313.73|311.73|313.73|311.73|313.7|311.7|7
1726574770000|2024-09-17 12:06:10|313.74|311.74|313.74|311.74|313.74|311.74|313.7|311.7|9
1726574780000|2024-09-17 12:06:20|313.72|311.72|313.7|311.7|313.75|311.75|313.7|311.7|8
1726574790000|2024-09-17 12:06:30|313.71|311.71|313.84|311.84|313.84|311.84|313.7|311.7|9
1726574800000|2024-09-17 12:06:40|313.85|311.85|313.87|311.87|313.88|311.88|313.85|311.85|5
1726574810000|2024-09-17 12:06:50|313.86|311.86|313.87|311.87|313.87|311.87|313.86|311.86|2
1726574820000|2024-09-17 12:07:00|313.86|311.86|313.82|311.82|313.86|311.86|313.8|311.8|6
1726574830000|2024-09-17 12:07:10|313.8|311.8|313.8|311.8|313.8|311.8|313.8|311.8|1
1726574840000|2024-09-17 12:07:20|313.78|311.78|313.78|311.78|313.78|311.78|313.78|311.78|1
1726574850000|2024-09-17 12:07:30|313.82|311.82|313.78|311.78|313.82|311.82|313.76|311.76|3
1726574860000|2024-09-17 12:07:40|313.81|311.81|313.84|311.84|313.84|311.84|313.81|311.81|4
1726574870000|2024-09-17 12:07:50|313.83|311.83|313.83|311.83|313.83|311.83|313.83|311.83|1
1726574880000|2024-09-17 12:08:00|313.84|311.84|313.84|311.84|313.84|311.84|313.84|311.84|1
1726574900000|2024-09-17 12:08:20|313.89|311.89|313.85|311.85|313.92|311.92|313.85|311.85|8
1726574910000|2024-09-17 12:08:30|313.87|311.87|313.92|311.92|313.92|311.92|313.87|311.87|4
1726574920000|2024-09-17 12:08:40|313.91|311.91|313.9|311.9|313.91|311.91|313.87|311.87|10
1726574930000|2024-09-17 12:08:50|313.91|311.91|313.91|311.91|313.91|311.91|313.9|311.9|3
1726574940000|2024-09-17 12:09:00|313.89|311.89|314.05|312.05|314.05|312.05|313.89|311.89|3
1726574950000|2024-09-17 12:09:10|314.04|312.04|314.05|312.05|314.05|312.05|314.04|312.04|2
1726574960000|2024-09-17 12:09:20|314.04|312.04|314.07|312.07|314.07|312.07|314.04|312.04|5
1726574970000|2024-09-17 12:09:30|314.09|312.09|314.08|312.08|314.1|312.1|314.08|312.08|3
1726574980000|2024-09-17 12:09:40|314.06|312.06|314.11|312.11|314.11|312.11|314.04|312.04|10
1726574990000|2024-09-17 12:09:50|314.12|312.12|314.29|312.29|314.29|312.29|314.11|312.11|11
1726575000000|2024-09-17 12:10:00|314.3|312.3|314.31|312.31|314.43|312.43|314.3|312.3|13
1726575010000|2024-09-17 12:10:10|314.3|312.3|314.2|312.2|314.3|312.3|314.17|312.17|11
1726575020000|2024-09-17 12:10:20|314.21|312.21|314.22|312.22|314.26|312.26|314.21|312.21|17
1726575030000|2024-09-17 12:10:30|314.19|312.19|314.17|312.17|314.19|312.19|314.16|312.16|9
1726575040000|2024-09-17 12:10:40|314.15|312.15|314.16|312.16|314.17|312.17|314.15|312.15|6
1726575050000|2024-09-17 12:10:50|314.15|312.15|314.11|312.11|314.15|312.15|314.1|312.1|8
1726575060000|2024-09-17 12:11:00|314.15|312.15|314.16|312.16|314.16|312.16|314.11|312.11|10
1726575070000|2024-09-17 12:11:10|314.15|312.15|314.17|312.17|314.21|312.21|314.13|312.13|13
1726575080000|2024-09-17 12:11:20|314.18|312.18|314.17|312.17|314.18|312.18|314.17|312.17|4
1726575090000|2024-09-17 12:11:30|314.16|312.16|314.18|312.18|314.18|312.18|314.12|312.12|11
1726575100000|2024-09-17 12:11:40|314.17|312.17|314.18|312.18|314.18|312.18|314.14|312.14|12
1726575110000|2024-09-17 12:11:50|314.19|312.19|314.28|312.28|314.29|312.29|314.19|312.19|14
1726575120000|2024-09-17 12:12:00|314.29|312.29|314.28|312.28|314.33|312.33|314.28|312.28|10
1726575130000|2024-09-17 12:12:10|314.29|312.29|314.31|312.31|314.38|312.38|314.29|312.29|16
1726575140000|2024-09-17 12:12:20|314.3|312.3|314.26|312.26|314.3|312.3|314.26|312.26|6
1726575150000|2024-09-17 12:12:30|314.25|312.25|314.19|312.19|314.27|312.27|314.18|312.18|10
1726575160000|2024-09-17 12:12:40|314.2|312.2|314.17|312.17|314.2|312.2|314.16|312.16|19
1726575170000|2024-09-17 12:12:50|314.19|312.19|314.12|312.12|314.19|312.19|314.12|312.12|10
1726575180000|2024-09-17 12:13:00|314.11|312.11|314.09|312.09|314.12|312.12|314.09|312.09|11
1726575190000|2024-09-17 12:13:10|314.08|312.08|314.08|312.08|314.09|312.09|314.07|312.07|5
1726575200000|2024-09-17 12:13:20|314.09|312.09|313.99|311.99|314.09|312.09|313.97|311.97|7
1726575210000|2024-09-17 12:13:30|313.97|311.97|313.99|311.99|313.99|311.99|313.97|311.97|8
1726575220000|2024-09-17 12:13:40|314.01|312.01|313.96|311.96|314.01|312.01|313.92|311.92|10
1726575230000|2024-09-17 12:13:50|313.97|311.97|313.97|311.97|313.99|311.99|313.97|311.97|5
1726575240000|2024-09-17 12:14:00|313.96|311.96|313.99|311.99|314|312|313.95|311.95|6
1726575250000|2024-09-17 12:14:10|314.01|312.01|313.99|311.99|314.01|312.01|313.99|311.99|3
1726575260000|2024-09-17 12:14:20|314|312|314.04|312.04|314.04|312.04|314|312|3
1726575270000|2024-09-17 12:14:30|314.02|312.02|314.01|312.01|314.02|312.02|314.01|312.01|2
1726575280000|2024-09-17 12:14:40|314|312|314|312|314.01|312.01|313.99|311.99|5
1726575290000|2024-09-17 12:14:50|313.99|311.99|313.99|311.99|314.02|312.02|313.99|311.99|8
1726575300000|2024-09-17 12:15:00|313.98|311.98|313.96|311.96|313.99|311.99|313.94|311.94|6
1726575310000|2024-09-17 12:15:10|313.98|311.98|313.84|311.84|313.98|311.98|313.84|311.84|8
1726575320000|2024-09-17 12:15:20|313.82|311.82|313.85|311.85|313.85|311.85|313.79|311.79|12
1726575330000|2024-09-17 12:15:30|313.91|311.91|314.02|312.02|314.04|312.04|313.89|311.89|17
1726575340000|2024-09-17 12:15:40|314.03|312.03|313.99|311.99|314.05|312.05|313.99|311.99|17
1726575350000|2024-09-17 12:15:50|314|312|314.01|312.01|314.01|312.01|313.99|311.99|10
1726575360000|2024-09-17 12:16:00|314.02|312.02|314|312|314.04|312.04|314|312|15
1726575370000|2024-09-17 12:16:10|313.99|311.99|313.98|311.98|313.99|311.99|313.98|311.98|4
1726575380000|2024-09-17 12:16:20|313.99|311.99|313.99|311.99|314|312|313.99|311.99|3
1726575390000|2024-09-17 12:16:30|313.98|311.98|314.05|312.05|314.05|312.05|313.98|311.98|7
1726575400000|2024-09-17 12:16:40|314.04|312.04|314.03|312.03|314.04|312.04|314.02|312.02|11
1726575410000|2024-09-17 12:16:50|314.04|312.04|314|312|314.04|312.04|314|312|5
1726575420000|2024-09-17 12:17:00|313.99|311.99|313.98|311.98|314.01|312.01|313.98|311.98|5
1726575440000|2024-09-17 12:17:20|313.99|311.99|313.99|311.99|314.01|312.01|313.99|311.99|10
1726575450000|2024-09-17 12:17:30|314|312|313.99|311.99|314.01|312.01|313.99|311.99|12
1726575460000|2024-09-17 12:17:40|313.98|311.98|313.98|311.98|313.98|311.98|313.98|311.98|1
1726575470000|2024-09-17 12:17:50|313.99|311.99|314|312|314|312|313.98|311.98|4
1726575480000|2024-09-17 12:18:00|313.99|311.99|313.99|311.99|314|312|313.99|311.99|3
1726575490000|2024-09-17 12:18:10|314|312|314.14|312.14|314.15|312.15|314|312|10
1726575500000|2024-09-17 12:18:20|314.13|312.13|314.14|312.14|314.14|312.14|314.1|312.1|6
1726575510000|2024-09-17 12:18:30|314.15|312.15|314.15|312.15|314.15|312.15|314.15|312.15|1
1726575520000|2024-09-17 12:18:40|314.16|312.16|314.21|312.21|314.23|312.23|314.16|312.16|7
1726575540000|2024-09-17 12:19:00|314.2|312.2|314.17|312.17|314.2|312.2|314.17|312.17|6
1726575550000|2024-09-17 12:19:10|314.18|312.18|314.17|312.17|314.18|312.18|314.17|312.17|4
1726575560000|2024-09-17 12:19:20|314.15|312.15|314.13|312.13|314.15|312.15|314.13|312.13|2
1726575570000|2024-09-17 12:19:30|314.16|312.16|314.16|312.16|314.16|312.16|314.16|312.16|1
1726575580000|2024-09-17 12:19:40|314.17|312.17|314.17|312.17|314.17|312.17|314.17|312.17|1
1726575590000|2024-09-17 12:19:50|314.2|312.2|314.21|312.21|314.24|312.24|314.2|312.2|15
1726575600000|2024-09-17 12:20:00|314.22|312.22|314.21|312.21|314.23|312.23|314.17|312.17|13
1726575610000|2024-09-17 12:20:10|314.23|312.23|314.21|312.21|314.23|312.23|314.2|312.2|12
1726575620000|2024-09-17 12:20:20|314.22|312.22|314.18|312.18|314.23|312.23|314.18|312.18|9
1726575630000|2024-09-17 12:20:30|314.17|312.17|314.2|312.2|314.23|312.23|314.17|312.17|12
1726575640000|2024-09-17 12:20:40|314.21|312.21|314.2|312.2|314.21|312.21|314.2|312.2|4
1726575650000|2024-09-17 12:20:50|314.21|312.21|314.31|312.31|314.32|312.32|314.21|312.21|12
1726575660000|2024-09-17 12:21:00|314.3|312.3|314.3|312.3|314.32|312.32|314.3|312.3|13
1726575670000|2024-09-17 12:21:10|314.29|312.29|314.19|312.19|314.32|312.32|314.17|312.17|22
1726575680000|2024-09-17 12:21:20|314.2|312.2|314.16|312.16|314.21|312.21|314.16|312.16|11
1726575690000|2024-09-17 12:21:30|314.17|312.17|314.2|312.2|314.23|312.23|314.17|312.17|7
1726575700000|2024-09-17 12:21:40|314.18|312.18|314.02|312.02|314.18|312.18|314.02|312.02|8
1726575710000|2024-09-17 12:21:50|314.01|312.01|314.14|312.14|314.14|312.14|314.01|312.01|7
1726575720000|2024-09-17 12:22:00|314.13|312.13|314.11|312.11|314.13|312.13|314.1|312.1|14
1726575730000|2024-09-17 12:22:10|314.08|312.08|314.14|312.14|314.14|312.14|314.08|312.08|9
1726575740000|2024-09-17 12:22:20|314.13|312.13|314.2|312.2|314.2|312.2|314.12|312.12|12
1726575750000|2024-09-17 12:22:30|314.19|312.19|314.23|312.23|314.23|312.23|314.19|312.19|9
1726575760000|2024-09-17 12:22:40|314.22|312.22|314.3|312.3|314.31|312.31|314.21|312.21|15
1726575770000|2024-09-17 12:22:50|314.31|312.31|314.14|312.14|314.31|312.31|314.14|312.14|13
1726575780000|2024-09-17 12:23:00|314.19|312.19|314.22|312.22|314.23|312.23|314.19|312.19|6
1726575790000|2024-09-17 12:23:10|314.24|312.24|314.25|312.25|314.26|312.26|314.23|312.23|8
1726575800000|2024-09-17 12:23:20|314.26|312.26|314.41|312.41|314.41|312.41|314.26|312.26|11
1726575810000|2024-09-17 12:23:30|314.43|312.43|314.41|312.41|314.46|312.46|314.41|312.41|17
1726575820000|2024-09-17 12:23:40|314.43|312.43|314.43|312.43|314.46|312.46|314.4|312.4|16
1726575830000|2024-09-17 12:23:50|314.46|312.46|314.45|312.45|314.46|312.46|314.41|312.41|7
1726575840000|2024-09-17 12:24:00|314.47|312.47|314.5|312.5|314.58|312.58|314.47|312.47|11
1726575850000|2024-09-17 12:24:10|314.46|312.46|314.52|312.52|314.52|312.52|314.45|312.45|8
1726575860000|2024-09-17 12:24:20|314.51|312.51|314.57|312.57|314.57|312.57|314.51|312.51|4
1726575870000|2024-09-17 12:24:30|314.55|312.55|314.53|312.53|314.55|312.55|314.52|312.52|4
1726575880000|2024-09-17 12:24:40|314.55|312.55|314.52|312.52|314.57|312.57|314.52|312.52|11
1726575890000|2024-09-17 12:24:50|314.53|312.53|314.53|312.53|314.53|312.53|314.53|312.53|1
1726575900000|2024-09-17 12:25:00|314.54|312.54|314.55|312.55|314.57|312.57|314.53|312.53|6
1726575920000|2024-09-17 12:25:20|314.56|312.56|314.63|312.63|314.64|312.64|314.56|312.56|18
1726575930000|2024-09-17 12:25:30|314.65|312.65|314.65|312.65|314.66|312.66|314.65|312.65|5
1726575940000|2024-09-17 12:25:40|314.63|312.63|314.62|312.62|314.64|312.64|314.58|312.58|16
1726575950000|2024-09-17 12:25:50|314.63|312.63|314.62|312.62|314.63|312.63|314.62|312.62|2
1726575960000|2024-09-17 12:26:00|314.59|312.59|314.73|312.73|314.74|312.74|314.59|312.59|14
1726575970000|2024-09-17 12:26:10|314.72|312.72|314.73|312.73|314.73|312.73|314.71|312.71|4
1726575980000|2024-09-17 12:26:20|314.74|312.74|314.76|312.76|314.78|312.78|314.74|312.74|7
1726575990000|2024-09-17 12:26:30|314.75|312.75|314.74|312.74|314.75|312.75|314.71|312.71|10
1726576000000|2024-09-17 12:26:40|314.73|312.73|314.75|312.75|314.75|312.75|314.73|312.73|4
1726576010000|2024-09-17 12:26:50|314.72|312.72|314.75|312.75|314.75|312.75|314.72|312.72|2
1726576050000|2024-09-17 12:27:30|314.73|312.73|314.75|312.75|314.75|312.75|314.73|312.73|2
1726576060000|2024-09-17 12:27:40|314.76|312.76|314.82|312.82|314.82|312.82|314.76|312.76|4
1726576070000|2024-09-17 12:27:50|314.79|312.79|314.8|312.8|314.8|312.8|314.79|312.79|2
1726576080000|2024-09-17 12:28:00|314.82|312.82|314.78|312.78|314.85|312.85|314.78|312.78|10
1726576090000|2024-09-17 12:28:10|314.79|312.79|314.83|312.83|314.83|312.83|314.78|312.78|5
1726576100000|2024-09-17 12:28:20|314.8|312.8|314.82|312.82|314.82|312.82|314.8|312.8|2
1726576110000|2024-09-17 12:28:30|314.8|312.8|314.81|312.81|314.81|312.81|314.77|312.77|10
1726576120000|2024-09-17 12:28:40|314.77|312.77|314.75|312.75|314.79|312.79|314.75|312.75|5
1726576130000|2024-09-17 12:28:50|314.78|312.78|314.78|312.78|314.81|312.81|314.78|312.78|8
1726576140000|2024-09-17 12:29:00|314.8|312.8|314.8|312.8|314.8|312.8|314.8|312.8|1
1726576150000|2024-09-17 12:29:10|314.81|312.81|314.81|312.81|314.81|312.81|314.78|312.78|6
1726576160000|2024-09-17 12:29:20|314.79|312.79|314.81|312.81|314.81|312.81|314.79|312.79|2
1726576170000|2024-09-17 12:29:30|314.79|312.79|314.81|312.81|314.81|312.81|314.79|312.79|2
1726576180000|2024-09-17 12:29:40|314.78|312.78|314.81|312.81|314.81|312.81|314.78|312.78|2
1726576190000|2024-09-17 12:29:50|314.78|312.78|314.75|312.75|314.82|312.82|314.75|312.75|10
1726576200000|2024-09-17 12:30:00|314.74|312.74|314.99|312.99|315.02|313.02|314.74|312.74|20
1726576210000|2024-09-17 12:30:10|315.01|313.01|314.89|312.89|315.01|313.01|314.89|312.89|20
1726576220000|2024-09-17 12:30:20|314.87|312.87|315.01|313.01|315.02|313.02|314.87|312.87|13
1726576230000|2024-09-17 12:30:30|315.02|313.02|314.88|312.88|315.02|313.02|314.85|312.85|14
1726576240000|2024-09-17 12:30:40|314.86|312.86|314.9|312.9|314.93|312.93|314.86|312.86|14
1726576250000|2024-09-17 12:30:50|314.93|312.93|315.04|313.04|315.06|313.06|314.93|312.93|15
1726576260000|2024-09-17 12:31:00|315.05|313.05|315.01|313.01|315.05|313.05|315|313|11
1726576270000|2024-09-17 12:31:10|315|313|315|313|315.01|313.01|315|313|9
1726576280000|2024-09-17 12:31:20|315.01|313.01|315.01|313.01|315.02|313.02|315|313|8
1726576290000|2024-09-17 12:31:30|315.04|313.04|314.85|312.85|315.04|313.04|314.85|312.85|16
1726576300000|2024-09-17 12:31:40|314.84|312.84|314.77|312.77|314.84|312.84|314.77|312.77|7
1726576310000|2024-09-17 12:31:50|314.75|312.75|314.71|312.71|314.75|312.75|314.66|312.66|14
1726576320000|2024-09-17 12:32:00|314.7|312.7|314.65|312.65|314.75|312.75|314.65|312.65|26
1726576330000|2024-09-17 12:32:10|314.66|312.66|314.69|312.69|314.72|312.72|314.64|312.64|18
1726576340000|2024-09-17 12:32:20|314.68|312.68|314.67|312.67|314.72|312.72|314.64|312.64|12
1726576350000|2024-09-17 12:32:30|314.64|312.64|314.66|312.66|314.66|312.66|314.63|312.63|6
1726576360000|2024-09-17 12:32:40|314.62|312.62|314.59|312.59|314.62|312.62|314.59|312.59|2
1726576370000|2024-09-17 12:32:50|314.6|312.6|314.61|312.61|314.63|312.63|314.6|312.6|6
1726576380000|2024-09-17 12:33:00|314.62|312.62|314.7|312.7|314.7|312.7|314.58|312.58|18
1726576390000|2024-09-17 12:33:10|314.71|312.71|314.71|312.71|314.75|312.75|314.71|312.71|10
1726576400000|2024-09-17 12:33:20|314.7|312.7|314.73|312.73|314.73|312.73|314.7|312.7|3
1726576410000|2024-09-17 12:33:30|314.71|312.71|314.73|312.73|314.75|312.75|314.71|312.71|17
1726576420000|2024-09-17 12:33:40|314.74|312.74|314.81|312.81|314.82|312.82|314.74|312.74|10
1726576430000|2024-09-17 12:33:50|314.82|312.82|314.79|312.79|314.82|312.82|314.78|312.78|10
1726576440000|2024-09-17 12:34:00|314.78|312.78|314.75|312.75|314.79|312.79|314.74|312.74|14
1726576450000|2024-09-17 12:34:10|314.76|312.76|314.74|312.74|314.77|312.77|314.74|312.74|12
1726576460000|2024-09-17 12:34:20|314.76|312.76|314.69|312.69|314.76|312.76|314.66|312.66|11
1726576470000|2024-09-17 12:34:30|314.67|312.67|314.68|312.68|314.69|312.69|314.66|312.66|5
1726576480000|2024-09-17 12:34:40|314.63|312.63|314.61|312.61|314.64|312.64|314.6|312.6|9
1726576490000|2024-09-17 12:34:50|314.63|312.63|314.6|312.6|314.63|312.63|314.57|312.57|15
1726576500000|2024-09-17 12:35:00|314.62|312.62|314.7|312.7|314.7|312.7|314.62|312.62|15
1726576510000|2024-09-17 12:35:10|314.71|312.71|314.7|312.7|314.71|312.71|314.69|312.69|4
1726576520000|2024-09-17 12:35:20|314.71|312.71|314.68|312.68|314.71|312.71|314.68|312.68|11
1726576530000|2024-09-17 12:35:30|314.67|312.67|314.71|312.71|314.71|312.71|314.67|312.67|7
1726576540000|2024-09-17 12:35:40|314.72|312.72|314.74|312.74|314.75|312.75|314.72|312.72|8
1726576550000|2024-09-17 12:35:50|314.75|312.75|314.74|312.74|314.75|312.75|314.74|312.74|2
1726576560000|2024-09-17 12:36:00|314.75|312.75|314.77|312.77|314.8|312.8|314.75|312.75|10
1726576570000|2024-09-17 12:36:10|314.75|312.75|314.77|312.77|314.77|312.77|314.75|312.75|3
1726576580000|2024-09-17 12:36:20|314.74|312.74|314.78|312.78|314.79|312.79|314.74|312.74|9
1726576590000|2024-09-17 12:36:30|314.79|312.79|314.76|312.76|314.79|312.79|314.75|312.75|7
1726576600000|2024-09-17 12:36:40|314.77|312.77|314.78|312.78|314.8|312.8|314.76|312.76|20
1726576610000|2024-09-17 12:36:50|314.79|312.79|314.8|312.8|314.8|312.8|314.79|312.79|2
1726576620000|2024-09-17 12:37:00|314.78|312.78|314.8|312.8|314.8|312.8|314.75|312.75|16
1726576630000|2024-09-17 12:37:10|314.78|312.78|314.83|312.83|314.84|312.84|314.78|312.78|10
1726576640000|2024-09-17 12:37:20|314.86|312.86|314.84|312.84|314.86|312.86|314.82|312.82|10
1726576650000|2024-09-17 12:37:30|314.82|312.82|314.82|312.82|314.82|312.82|314.82|312.82|1
1726576660000|2024-09-17 12:37:40|314.83|312.83|314.83|312.83|314.84|312.84|314.83|312.83|9
1726576670000|2024-09-17 12:37:50|314.84|312.84|314.89|312.89|314.89|312.89|314.84|312.84|3
1726576680000|2024-09-17 12:38:00|314.88|312.88|314.89|312.89|314.9|312.9|314.86|312.86|7
1726576690000|2024-09-17 12:38:10|314.87|312.87|314.9|312.9|314.9|312.9|314.87|312.87|2
1726576700000|2024-09-17 12:38:20|314.86|312.86|314.84|312.84|314.88|312.88|314.84|312.84|11
1726576710000|2024-09-17 12:38:30|314.85|312.85|314.84|312.84|314.85|312.85|314.84|312.84|4
1726576720000|2024-09-17 12:38:40|314.81|312.81|314.82|312.82|314.84|312.84|314.81|312.81|16
1726576730000|2024-09-17 12:38:50|314.81|312.81|314.81|312.81|314.81|312.81|314.81|312.81|1
1726576740000|2024-09-17 12:39:00|314.82|312.82|314.73|312.73|314.82|312.82|314.73|312.73|14
1726576750000|2024-09-17 12:39:10|314.72|312.72|314.76|312.76|314.76|312.76|314.72|312.72|6
1726576760000|2024-09-17 12:39:20|314.75|312.75|314.73|312.73|314.75|312.75|314.72|312.72|18
1726576770000|2024-09-17 12:39:30|314.72|312.72|314.72|312.72|314.73|312.73|314.72|312.72|7
1726576780000|2024-09-17 12:39:40|314.7|312.7|314.59|312.59|314.7|312.7|314.59|312.59|14
1726576790000|2024-09-17 12:39:50|314.6|312.6|314.59|312.59|314.63|312.63|314.59|312.59|10
1726576800000|2024-09-17 12:40:00|314.57|312.57|314.59|312.59|314.63|312.63|314.56|312.56|18
1726576810000|2024-09-17 12:40:10|314.58|312.58|314.57|312.57|314.58|312.58|314.55|312.55|10
1726576820000|2024-09-17 12:40:20|314.62|312.62|314.64|312.64|314.64|312.64|314.59|312.59|10
1726576830000|2024-09-17 12:40:30|314.61|312.61|314.61|312.61|314.61|312.61|314.61|312.61|1
1726576840000|2024-09-17 12:40:40|314.64|312.64|314.71|312.71|314.71|312.71|314.63|312.63|11
1726576850000|2024-09-17 12:40:50|314.73|312.73|314.74|312.74|314.74|312.74|314.73|312.73|2
1726576860000|2024-09-17 12:41:00|314.75|312.75|314.75|312.75|314.76|312.76|314.72|312.72|14
1726576870000|2024-09-17 12:41:10|314.79|312.79|314.79|312.79|314.79|312.79|314.77|312.77|6
1726576880000|2024-09-17 12:41:20|314.78|312.78|314.79|312.79|314.81|312.81|314.78|312.78|14
1726576890000|2024-09-17 12:41:30|314.8|312.8|314.79|312.79|314.8|312.8|314.78|312.78|4
1726576900000|2024-09-17 12:41:40|314.78|312.78|314.79|312.79|314.79|312.79|314.78|312.78|6
1726576910000|2024-09-17 12:41:50|314.78|312.78|314.79|312.79|314.81|312.81|314.78|312.78|4
1726576920000|2024-09-17 12:42:00|314.78|312.78|314.79|312.79|314.79|312.79|314.78|312.78|2
1726576930000|2024-09-17 12:42:10|314.81|312.81|314.8|312.8|314.81|312.81|314.79|312.79|5
1726576940000|2024-09-17 12:42:20|314.79|312.79|314.83|312.83|314.83|312.83|314.78|312.78|5
1726576950000|2024-09-17 12:42:30|314.79|312.79|314.77|312.77|314.81|312.81|314.77|312.77|9
1726576960000|2024-09-17 12:42:40|314.79|312.79|314.79|312.79|314.79|312.79|314.76|312.76|11
1726576970000|2024-09-17 12:42:50|314.8|312.8|314.82|312.82|314.82|312.82|314.8|312.8|2
1726576980000|2024-09-17 12:43:00|314.81|312.81|314.78|312.78|314.84|312.84|314.78|312.78|11
1726576990000|2024-09-17 12:43:10|314.75|312.75|314.75|312.75|314.75|312.75|314.75|312.75|1
1726577000000|2024-09-17 12:43:20|314.74|312.74|314.75|312.75|314.75|312.75|314.74|312.74|10
1726577010000|2024-09-17 12:43:30|314.74|312.74|314.75|312.75|314.77|312.77|314.74|312.74|8
1726577020000|2024-09-17 12:43:40|314.77|312.77|314.74|312.74|314.77|312.77|314.74|312.74|15
1726577030000|2024-09-17 12:43:50|314.75|312.75|314.82|312.82|314.82|312.82|314.74|312.74|4
1726577040000|2024-09-17 12:44:00|314.84|312.84|314.88|312.88|314.88|312.88|314.84|312.84|14
1726577050000|2024-09-17 12:44:10|314.9|312.9|314.93|312.93|314.95|312.95|314.88|312.88|22
1726577060000|2024-09-17 12:44:20|314.92|312.92|314.94|312.94|314.94|312.94|314.91|312.91|8
1726577070000|2024-09-17 12:44:30|314.93|312.93|314.94|312.94|314.94|312.94|314.93|312.93|2
1726577080000|2024-09-17 12:44:40|314.92|312.92|314.94|312.94|314.94|312.94|314.92|312.92|5
1726577090000|2024-09-17 12:44:50|314.93|312.93|314.97|312.97|314.97|312.97|314.93|312.93|3
1726577100000|2024-09-17 12:45:00|314.96|312.96|314.94|312.94|314.96|312.96|314.93|312.93|4
1726577110000|2024-09-17 12:45:10|314.92|312.92|314.95|312.95|314.95|312.95|314.92|312.92|3
1726577120000|2024-09-17 12:45:20|314.99|312.99|315|313|315.02|313.02|314.97|312.97|16
1726577130000|2024-09-17 12:45:30|314.99|312.99|314.99|312.99|315|313|314.98|312.98|5
1726577140000|2024-09-17 12:45:40|314.96|312.96|314.98|312.98|314.99|312.99|314.96|312.96|15
1726577150000|2024-09-17 12:45:50|314.97|312.97|314.95|312.95|314.97|312.97|314.93|312.93|7
1726577160000|2024-09-17 12:46:00|314.94|312.94|314.89|312.89|314.95|312.95|314.89|312.89|6
1726577170000|2024-09-17 12:46:10|314.88|312.88|314.89|312.89|314.89|312.89|314.88|312.88|8
1726577180000|2024-09-17 12:46:20|314.88|312.88|314.89|312.89|314.9|312.9|314.88|312.88|16
1726577190000|2024-09-17 12:46:30|314.9|312.9|314.92|312.92|314.92|312.92|314.89|312.89|12
1726577200000|2024-09-17 12:46:40|314.94|312.94|314.93|312.93|314.94|312.94|314.93|312.93|4
1726577210000|2024-09-17 12:46:50|314.89|312.89|314.88|312.88|314.89|312.89|314.87|312.87|10
1726577220000|2024-09-17 12:47:00|314.87|312.87|314.87|312.87|314.89|312.89|314.85|312.85|8
1726577230000|2024-09-17 12:47:10|314.88|312.88|314.86|312.86|314.88|312.88|314.86|312.86|7
1726577250000|2024-09-17 12:47:30|314.84|312.84|314.86|312.86|314.87|312.87|314.84|312.84|12
1726577260000|2024-09-17 12:47:40|314.87|312.87|314.87|312.87|314.87|312.87|314.86|312.86|5
1726577270000|2024-09-17 12:47:50|314.86|312.86|314.84|312.84|314.86|312.86|314.83|312.83|9
1726577280000|2024-09-17 12:48:00|314.8|312.8|314.81|312.81|314.83|312.83|314.8|312.8|9
1726577290000|2024-09-17 12:48:10|314.8|312.8|314.78|312.78|314.8|312.8|314.74|312.74|14
1726577300000|2024-09-17 12:48:20|314.77|312.77|314.75|312.75|314.78|312.78|314.75|312.75|5
1726577310000|2024-09-17 12:48:30|314.77|312.77|314.77|312.77|314.78|312.78|314.75|312.75|8
1726577320000|2024-09-17 12:48:40|314.78|312.78|314.77|312.77|314.78|312.78|314.76|312.76|4
1726577330000|2024-09-17 12:48:50|314.79|312.79|314.79|312.79|314.81|312.81|314.78|312.78|5
1726577340000|2024-09-17 12:49:00|314.8|312.8|314.81|312.81|314.81|312.81|314.8|312.8|2
1726577350000|2024-09-17 12:49:10|314.82|312.82|314.89|312.89|314.89|312.89|314.82|312.82|9
1726577360000|2024-09-17 12:49:20|314.86|312.86|314.86|312.86|314.88|312.88|314.85|312.85|9
1726577370000|2024-09-17 12:49:30|314.87|312.87|314.89|312.89|314.89|312.89|314.87|312.87|7
1726577380000|2024-09-17 12:49:40|314.88|312.88|314.89|312.89|314.89|312.89|314.88|312.88|2
1726577390000|2024-09-17 12:49:50|314.87|312.87|314.88|312.88|314.89|312.89|314.87|312.87|6
1726577400000|2024-09-17 12:50:00|314.89|312.89|314.9|312.9|314.9|312.9|314.88|312.88|7
1726577410000|2024-09-17 12:50:10|314.89|312.89|314.9|312.9|314.9|312.9|314.87|312.87|4
1726577430000|2024-09-17 12:50:30|314.92|312.92|314.92|312.92|314.93|312.93|314.91|312.91|6
1726577440000|2024-09-17 12:50:40|314.93|312.93|314.92|312.92|314.94|312.94|314.92|312.92|5
1726577450000|2024-09-17 12:50:50|314.93|312.93|314.93|312.93|314.94|312.94|314.9|312.9|15
1726577460000|2024-09-17 12:51:00|314.91|312.91|314.91|312.91|314.91|312.91|314.91|312.91|1
1726577470000|2024-09-17 12:51:10|314.93|312.93|314.93|312.93|314.93|312.93|314.9|312.9|8
1726577480000|2024-09-17 12:51:20|314.92|312.92|314.91|312.91|314.93|312.93|314.91|312.91|12
1726577490000|2024-09-17 12:51:30|314.92|312.92|314.87|312.87|314.93|312.93|314.86|312.86|12
1726577500000|2024-09-17 12:51:40|314.89|312.89|314.88|312.88|314.89|312.89|314.86|312.86|11
1726577510000|2024-09-17 12:51:50|314.89|312.89|314.92|312.92|314.92|312.92|314.88|312.88|10
1726577520000|2024-09-17 12:52:00|314.9|312.9|314.87|312.87|314.9|312.9|314.87|312.87|8
1726577530000|2024-09-17 12:52:10|314.88|312.88|314.88|312.88|314.88|312.88|314.87|312.87|9
1726577540000|2024-09-17 12:52:20|314.89|312.89|314.87|312.87|314.91|312.91|314.87|312.87|10
1726577550000|2024-09-17 12:52:30|314.88|312.88|314.9|312.9|314.9|312.9|314.87|312.87|13
1726577560000|2024-09-17 12:52:40|314.91|312.91|315.19|313.19|315.19|313.19|314.91|312.91|3
1726577570000|2024-09-17 12:52:50|315.21|313.21|315.27|313.27|315.28|313.28|315.21|313.21|10
1726577580000|2024-09-17 12:53:00|315.26|313.26|315.27|313.27|315.28|313.28|315.26|313.26|14
1726577590000|2024-09-17 12:53:10|315.28|313.28|315.3|313.3|315.3|313.3|315.27|313.27|11
1726577600000|2024-09-17 12:53:20|315.31|313.31|315.39|313.39|315.39|313.39|315.31|313.31|3
1726577620000|2024-09-17 12:53:40|315.4|313.4|315.45|313.45|315.45|313.45|315.4|313.4|14
1726577630000|2024-09-17 12:53:50|315.48|313.48|315.51|313.51|315.53|313.53|315.48|313.48|10
1726577640000|2024-09-17 12:54:00|315.49|313.49|315.43|313.43|315.49|313.49|315.42|313.42|11
1726577650000|2024-09-17 12:54:10|315.41|313.41|315.38|313.38|315.43|313.43|315.38|313.38|5
1726577660000|2024-09-17 12:54:20|315.39|313.39|315.27|313.27|315.39|313.39|315.27|313.27|2
1726577670000|2024-09-17 12:54:30|315.26|313.26|315.25|313.25|315.26|313.26|315.25|313.25|2
1726577680000|2024-09-17 12:54:40|315.24|313.24|315.25|313.25|315.25|313.25|315.23|313.23|5
1726577690000|2024-09-17 12:54:50|315.26|313.26|315.28|313.28|315.3|313.3|315.26|313.26|5
1726577700000|2024-09-17 12:55:00|315.29|313.29|315.26|313.26|315.29|313.29|315.25|313.25|11
1726577710000|2024-09-17 12:55:10|315.25|313.25|315.25|313.25|315.25|313.25|315.25|313.25|1
1726577720000|2024-09-17 12:55:20|315.26|313.26|315.26|313.26|315.26|313.26|315.26|313.26|1
1726577730000|2024-09-17 12:55:30|315.28|313.28|315.32|313.32|315.34|313.34|315.28|313.28|15
1726577740000|2024-09-17 12:55:40|315.31|313.31|315.32|313.32|315.32|313.32|315.29|313.29|7
1726577750000|2024-09-17 12:55:50|315.33|313.33|315.34|313.34|315.4|313.4|315.33|313.33|13
1726577760000|2024-09-17 12:56:00|315.35|313.35|315.36|313.36|315.37|313.37|315.34|313.34|15
1726577770000|2024-09-17 12:56:10|315.35|313.35|315.35|313.35|315.36|313.36|315.33|313.33|21
1726577780000|2024-09-17 12:56:20|315.34|313.34|315.35|313.35|315.36|313.36|315.34|313.34|8
1726577790000|2024-09-17 12:56:30|315.34|313.34|315.37|313.37|315.38|313.38|315.33|313.33|18
1726577800000|2024-09-17 12:56:40|315.39|313.39|315.41|313.41|315.41|313.41|315.38|313.38|8
1726577810000|2024-09-17 12:56:50|315.43|313.43|315.4|313.4|315.43|313.43|315.37|313.37|8
1726577820000|2024-09-17 12:57:00|315.41|313.41|315.4|313.4|315.41|313.41|315.39|313.39|4
1726577830000|2024-09-17 12:57:10|315.41|313.41|315.42|313.42|315.48|313.48|315.39|313.39|17
1726577840000|2024-09-17 12:57:20|315.45|313.45|315.45|313.45|315.45|313.45|315.42|313.42|3
1726577850000|2024-09-17 12:57:30|315.44|313.44|315.44|313.44|315.45|313.45|315.42|313.42|12
1726577860000|2024-09-17 12:57:40|315.46|313.46|315.45|313.45|315.46|313.46|315.45|313.45|14
1726577870000|2024-09-17 12:57:50|315.47|313.47|315.44|313.44|315.47|313.47|315.42|313.42|16
1726577880000|2024-09-17 12:58:00|315.42|313.42|315.42|313.42|315.42|313.42|315.42|313.42|1
1726577890000|2024-09-17 12:58:10|315.45|313.45|315.5|313.5|315.5|313.5|315.45|313.45|6
1726577900000|2024-09-17 12:58:20|315.51|313.51|315.51|313.51|315.51|313.51|315.51|313.51|1
1726577910000|2024-09-17 12:58:30|315.52|313.52|315.52|313.52|315.55|313.55|315.52|313.52|5
1726577920000|2024-09-17 12:58:40|315.53|313.53|315.51|313.51|315.53|313.53|315.51|313.51|11
1726577930000|2024-09-17 12:58:50|315.52|313.52|315.52|313.52|315.53|313.53|315.51|313.51|11
1726577940000|2024-09-17 12:59:00|315.51|313.51|315.51|313.51|315.51|313.51|315.51|313.51|1
1726577950000|2024-09-17 12:59:10|315.57|313.57|315.62|313.62|315.69|313.69|315.56|313.56|19
1726577960000|2024-09-17 12:59:20|315.61|313.61|315.55|313.55|315.61|313.61|315.55|313.55|8
1726577970000|2024-09-17 12:59:30|315.57|313.57|315.51|313.51|315.57|313.57|315.51|313.51|3
1726577980000|2024-09-17 12:59:40|315.5|313.5|315.5|313.5|315.5|313.5|315.5|313.5|1
1726578000000|2024-09-17 13:00:00|315.51|313.51|315.51|313.51|315.51|313.51|315.51|313.51|1
1726578010000|2024-09-17 13:00:10|315.5|313.5|315.48|313.48|315.5|313.5|315.48|313.48|2
1726578020000|2024-09-17 13:00:20|315.45|313.45|315.45|313.45|315.45|313.45|315.45|313.45|1
1726578030000|2024-09-17 13:00:30|315.43|313.43|315.15|313.15|315.43|313.43|315.15|313.15|12
1726578040000|2024-09-17 13:00:40|315.12|313.12|315.05|313.05|315.12|313.12|315.05|313.05|9
1726578050000|2024-09-17 13:00:50|315.06|313.06|315.02|313.02|315.08|313.08|315.01|313.01|18
1726578060000|2024-09-17 13:01:00|315.01|313.01|314.96|312.96|315.01|313.01|314.94|312.94|9
1726578070000|2024-09-17 13:01:10|314.98|312.98|314.98|312.98|314.99|312.99|314.89|312.89|18
1726578080000|2024-09-17 13:01:20|314.95|312.95|314.98|312.98|314.98|312.98|314.95|312.95|6
1726578090000|2024-09-17 13:01:30|315.02|313.02|314.99|312.99|315.02|313.02|314.99|312.99|11
1726578100000|2024-09-17 13:01:40|315.01|313.01|315.01|313.01|315.01|313.01|314.99|312.99|3
1726578110000|2024-09-17 13:01:50|315.03|313.03|315.03|313.03|315.06|313.06|315.03|313.03|5
1726578120000|2024-09-17 13:02:00|315.01|313.01|314.99|312.99|315.02|313.02|314.97|312.97|9
1726578130000|2024-09-17 13:02:10|314.96|312.96|314.92|312.92|314.96|312.96|314.91|312.91|10
1726578140000|2024-09-17 13:02:20|314.93|312.93|314.94|312.94|314.94|312.94|314.92|312.92|6
1726578150000|2024-09-17 13:02:30|314.93|312.93|314.88|312.88|314.95|312.95|314.87|312.87|12
1726578160000|2024-09-17 13:02:40|314.9|312.9|314.92|312.92|314.95|312.95|314.9|312.9|7
1726578170000|2024-09-17 13:02:50|314.9|312.9|314.84|312.84|314.9|312.9|314.82|312.82|14
1726578180000|2024-09-17 13:03:00|314.85|312.85|314.84|312.84|314.87|312.87|314.83|312.83|9
1726578190000|2024-09-17 13:03:10|314.86|312.86|315.06|313.06|315.1|313.1|314.86|312.86|17
1726578200000|2024-09-17 13:03:20|315.07|313.07|315.1|313.1|315.1|313.1|315.05|313.05|16
1726578210000|2024-09-17 13:03:30|315.13|313.13|315.23|313.23|315.23|313.23|315.13|313.13|19
1726578220000|2024-09-17 13:03:40|315.22|313.22|315.2|313.2|315.24|313.24|315.2|313.2|15
1726578230000|2024-09-17 13:03:50|315.21|313.21|315.12|313.12|315.21|313.21|315.1|313.1|23
1726578240000|2024-09-17 13:04:00|315.11|313.11|315.12|313.12|315.12|313.12|315.11|313.11|2
1726578250000|2024-09-17 13:04:10|315.11|313.11|315.05|313.05|315.11|313.11|315.05|313.05|15
1726578260000|2024-09-17 13:04:20|315.06|313.06|315.07|313.07|315.08|313.08|315.04|313.04|15
1726578270000|2024-09-17 13:04:30|315.06|313.06|314.98|312.98|315.06|313.06|314.92|312.92|20
1726578280000|2024-09-17 13:04:40|314.95|312.95|314.97|312.97|314.98|312.98|314.95|312.95|4
1726578290000|2024-09-17 13:04:50|314.98|312.98|314.99|312.99|314.99|312.99|314.97|312.97|19
1726578300000|2024-09-17 13:05:00|314.98|312.98|314.94|312.94|315|313|314.93|312.93|6
1726578310000|2024-09-17 13:05:10|314.99|312.99|315.04|313.04|315.06|313.06|314.99|312.99|15
1726578320000|2024-09-17 13:05:20|315.03|313.03|315.04|313.04|315.05|313.05|315.02|313.02|4
1726578330000|2024-09-17 13:05:30|315.07|313.07|315.1|313.1|315.11|313.11|315.04|313.04|11
1726578340000|2024-09-17 13:05:40|315.07|313.07|315.07|313.07|315.08|313.08|315.06|313.06|4
1726578350000|2024-09-17 13:05:50|315.08|313.08|315.17|313.17|315.17|313.17|315.08|313.08|12
1726578360000|2024-09-17 13:06:00|315.16|313.16|315.15|313.15|315.16|313.16|315.14|313.14|5
1726578370000|2024-09-17 13:06:10|315.16|313.16|315.28|313.28|315.28|313.28|315.15|313.15|15
1726578380000|2024-09-17 13:06:20|315.26|313.26|315.24|313.24|315.26|313.26|315.23|313.23|7
1726578390000|2024-09-17 13:06:30|315.23|313.23|315.15|313.15|315.23|313.23|315.13|313.13|11
1726578400000|2024-09-17 13:06:40|315.16|313.16|315.17|313.17|315.17|313.17|315.13|313.13|14
1726578410000|2024-09-17 13:06:50|315.16|313.16|315.14|313.14|315.18|313.18|315.13|313.13|12
1726578420000|2024-09-17 13:07:00|315.12|313.12|315.12|313.12|315.12|313.12|315.12|313.12|1
1726578430000|2024-09-17 13:07:10|315.16|313.16|315.24|313.24|315.25|313.25|315.14|313.14|15
1726578440000|2024-09-17 13:07:20|315.27|313.27|315.33|313.33|315.34|313.34|315.27|313.27|12
1726578450000|2024-09-17 13:07:30|315.32|313.32|315.31|313.31|315.33|313.33|315.28|313.28|15
1726578460000|2024-09-17 13:07:40|315.32|313.32|315.25|313.25|315.32|313.32|315.23|313.23|12
1726578470000|2024-09-17 13:07:50|315.26|313.26|315.24|313.24|315.26|313.26|315.22|313.22|18
1726578480000|2024-09-17 13:08:00|315.26|313.26|315.29|313.29|315.29|313.29|315.24|313.24|15
1726578490000|2024-09-17 13:08:10|315.33|313.33|315.36|313.36|315.41|313.41|315.32|313.32|18
1726578500000|2024-09-17 13:08:20|315.34|313.34|315.38|313.38|315.38|313.38|315.34|313.34|13
1726578510000|2024-09-17 13:08:30|315.39|313.39|315.39|313.39|315.41|313.41|315.35|313.35|13
1726578520000|2024-09-17 13:08:40|315.41|313.41|315.42|313.42|315.42|313.42|315.39|313.39|7
1726578530000|2024-09-17 13:08:50|315.41|313.41|315.39|313.39|315.42|313.42|315.35|313.35|19
1726578540000|2024-09-17 13:09:00|315.41|313.41|315.42|313.42|315.42|313.42|315.34|313.34|12
1726578550000|2024-09-17 13:09:10|315.41|313.41|315.36|313.36|315.42|313.42|315.34|313.34|12
1726578560000|2024-09-17 13:09:20|315.35|313.35|315.36|313.36|315.37|313.37|315.35|313.35|3
1726578570000|2024-09-17 13:09:30|315.35|313.35|315.22|313.22|315.36|313.36|315.22|313.22|15
1726578580000|2024-09-17 13:09:40|315.23|313.23|315.22|313.22|315.23|313.23|315.22|313.22|12
1726578590000|2024-09-17 13:09:50|315.23|313.23|315.28|313.28|315.32|313.32|315.22|313.22|18
1726578600000|2024-09-17 13:10:00|315.26|313.26|315.3|313.3|315.3|313.3|315.24|313.24|6
1726578610000|2024-09-17 13:10:10|315.35|313.35|315.37|313.37|315.38|313.38|315.34|313.34|14
1726578620000|2024-09-17 13:10:20|315.39|313.39|315.36|313.36|315.41|313.41|315.36|313.36|10
1726578630000|2024-09-17 13:10:30|315.32|313.32|315.21|313.21|315.32|313.32|315.21|313.21|14
1726578640000|2024-09-17 13:10:40|315.23|313.23|315.19|313.19|315.24|313.24|315.19|313.19|13
1726578650000|2024-09-17 13:10:50|315.15|313.15|315.16|313.16|315.17|313.17|315.13|313.13|20
1726578660000|2024-09-17 13:11:00|315.15|313.15|315.19|313.19|315.19|313.19|315.13|313.13|7
1726578670000|2024-09-17 13:11:10|315.22|313.22|315.32|313.32|315.35|313.35|315.21|313.21|12
1726578680000|2024-09-17 13:11:20|315.3|313.3|315.31|313.31|315.32|313.32|315.29|313.29|13
1726578690000|2024-09-17 13:11:30|315.32|313.32|315.3|313.3|315.32|313.32|315.29|313.29|10
1726578700000|2024-09-17 13:11:40|315.32|313.32|315.63|313.63|315.63|313.63|315.32|313.32|14
1726578710000|2024-09-17 13:11:50|315.58|313.58|315.46|313.46|315.61|313.61|315.42|313.42|23
1726578720000|2024-09-17 13:12:00|315.45|313.45|315.45|313.45|315.45|313.45|315.45|313.45|1
1726578730000|2024-09-17 13:12:10|315.43|313.43|315.23|313.23|315.43|313.43|315.21|313.21|18
1726578740000|2024-09-17 13:12:20|315.27|313.27|315.27|313.27|315.27|313.27|315.22|313.22|10
1726578750000|2024-09-17 13:12:30|315.26|313.26|315.22|313.22|315.28|313.28|315.22|313.22|21
1726578760000|2024-09-17 13:12:40|315.23|313.23|315.23|313.23|315.23|313.23|315.23|313.23|1
1726578770000|2024-09-17 13:12:50|315.26|313.26|315.39|313.39|315.41|313.41|315.24|313.24|24
1726578780000|2024-09-17 13:13:00|315.4|313.4|315.39|313.39|315.4|313.4|315.37|313.37|12
1726578790000|2024-09-17 13:13:10|315.36|313.36|315.35|313.35|315.36|313.36|315.35|313.35|2
1726578800000|2024-09-17 13:13:20|315.32|313.32|315.28|313.28|315.32|313.32|315.28|313.28|4
1726578810000|2024-09-17 13:13:30|315.24|313.24|315.15|313.15|315.28|313.28|315.15|313.15|16
1726578820000|2024-09-17 13:13:40|315.17|313.17|315.07|313.07|315.17|313.17|315.07|313.07|9
1726578830000|2024-09-17 13:13:50|315.06|313.06|314.9|312.9|315.08|313.08|314.9|312.9|18
1726578840000|2024-09-17 13:14:00|314.91|312.91|314.87|312.87|314.91|312.91|314.87|312.87|2
1726578850000|2024-09-17 13:14:10|314.86|312.86|314.84|312.84|314.87|312.87|314.81|312.81|22
1726578870000|2024-09-17 13:14:30|314.86|312.86|314.85|312.85|314.88|312.88|314.84|312.84|10
1726578880000|2024-09-17 13:14:40|314.84|312.84|314.83|312.83|314.85|312.85|314.83|312.83|6
1726578890000|2024-09-17 13:14:50|314.78|312.78|314.72|312.72|314.78|312.78|314.7|312.7|23
1726578900000|2024-09-17 13:15:00|314.73|312.73|314.73|312.73|314.74|312.74|314.72|312.72|4
1726578910000|2024-09-17 13:15:10|314.74|312.74|314.73|312.73|314.79|312.79|314.71|312.71|20
1726578920000|2024-09-17 13:15:20|314.72|312.72|314.79|312.79|314.79|312.79|314.7|312.7|7
1726578930000|2024-09-17 13:15:30|314.77|312.77|314.8|312.8|314.8|312.8|314.74|312.74|14
1726578940000|2024-09-17 13:15:40|314.81|312.81|314.89|312.89|314.89|312.89|314.81|312.81|4
1726578950000|2024-09-17 13:15:50|314.9|312.9|314.86|312.86|314.9|312.9|314.86|312.86|14
1726578960000|2024-09-17 13:16:00|314.87|312.87|314.83|312.83|314.88|312.88|314.83|312.83|12
1726578970000|2024-09-17 13:16:10|314.82|312.82|314.77|312.77|314.82|312.82|314.77|312.77|6
1726578980000|2024-09-17 13:16:20|314.78|312.78|314.57|312.57|314.78|312.78|314.57|312.57|9
1726578990000|2024-09-17 13:16:30|314.55|312.55|314.53|312.53|314.55|312.55|314.52|312.52|10
1726579000000|2024-09-17 13:16:40|314.52|312.52|314.47|312.47|314.52|312.52|314.47|312.47|8
1726579010000|2024-09-17 13:16:50|314.46|312.46|314.48|312.48|314.48|312.48|314.46|312.46|5
1726579020000|2024-09-17 13:17:00|314.47|312.47|314.29|312.29|314.48|312.48|314.29|312.29|5
1726579030000|2024-09-17 13:17:10|314.27|312.27|314.35|312.35|314.36|312.36|314.25|312.25|21
1726579040000|2024-09-17 13:17:20|314.34|312.34|314.42|312.42|314.42|312.42|314.34|312.34|7
1726579050000|2024-09-17 13:17:30|314.44|312.44|314.51|312.51|314.52|312.52|314.44|312.44|9
1726579060000|2024-09-17 13:17:40|314.5|312.5|314.5|312.5|314.52|312.52|314.5|312.5|7
1726579070000|2024-09-17 13:17:50|314.51|312.51|314.6|312.6|314.6|312.6|314.5|312.5|8
1726579080000|2024-09-17 13:18:00|314.61|312.61|314.63|312.63|314.63|312.63|314.61|312.61|4
1726579090000|2024-09-17 13:18:10|314.64|312.64|314.65|312.65|314.66|312.66|314.63|312.63|10
1726579100000|2024-09-17 13:18:20|314.64|312.64|314.63|312.63|314.67|312.67|314.63|312.63|11
1726579110000|2024-09-17 13:18:30|314.64|312.64|314.64|312.64|314.64|312.64|314.62|312.62|9
1726579120000|2024-09-17 13:18:40|314.62|312.62|314.63|312.63|314.63|312.63|314.62|312.62|2
1726579130000|2024-09-17 13:18:50|314.64|312.64|314.69|312.69|314.69|312.69|314.64|312.64|5
1726579140000|2024-09-17 13:19:00|314.73|312.73|314.74|312.74|314.75|312.75|314.73|312.73|4
1726579150000|2024-09-17 13:19:10|314.75|312.75|314.72|312.72|314.75|312.75|314.72|312.72|5
1726579160000|2024-09-17 13:19:20|314.74|312.74|314.91|312.91|314.91|312.91|314.72|312.72|8
1726579170000|2024-09-17 13:19:30|314.86|312.86|314.83|312.83|314.86|312.86|314.83|312.83|9
1726579180000|2024-09-17 13:19:40|314.79|312.79|314.72|312.72|314.83|312.83|314.72|312.72|11
1726579190000|2024-09-17 13:19:50|314.73|312.73|314.71|312.71|314.73|312.73|314.69|312.69|11
1726579200000|2024-09-17 13:20:00|314.72|312.72|314.72|312.72|314.72|312.72|314.72|312.72|1
1726579210000|2024-09-17 13:20:10|314.73|312.73|314.65|312.65|314.73|312.73|314.65|312.65|9
1726579220000|2024-09-17 13:20:20|314.66|312.66|314.79|312.79|314.8|312.8|314.66|312.66|6
1726579230000|2024-09-17 13:20:30|314.77|312.77|314.77|312.77|314.79|312.79|314.75|312.75|11
1726579240000|2024-09-17 13:20:40|314.74|312.74|314.74|312.74|314.74|312.74|314.73|312.73|3
1726579250000|2024-09-17 13:20:50|314.79|312.79|314.8|312.8|314.8|312.8|314.79|312.79|2
1726579260000|2024-09-17 13:21:00|314.79|312.79|314.76|312.76|314.79|312.79|314.76|312.76|7
1726579270000|2024-09-17 13:21:10|314.73|312.73|314.76|312.76|314.76|312.76|314.7|312.7|16
1726579280000|2024-09-17 13:21:20|314.8|312.8|314.88|312.88|314.88|312.88|314.8|312.8|5
1726579290000|2024-09-17 13:21:30|314.87|312.87|314.87|312.87|314.88|312.88|314.85|312.85|16
1726579300000|2024-09-17 13:21:40|314.88|312.88|314.86|312.86|314.88|312.88|314.86|312.86|4
1726579310000|2024-09-17 13:21:50|314.85|312.85|314.95|312.95|314.96|312.96|314.85|312.85|17
1726579320000|2024-09-17 13:22:00|314.96|312.96|314.94|312.94|314.96|312.96|314.91|312.91|9
1726579330000|2024-09-17 13:22:10|314.93|312.93|314.93|312.93|314.96|312.96|314.92|312.92|11
1726579340000|2024-09-17 13:22:20|314.94|312.94|314.96|312.96|314.96|312.96|314.93|312.93|14
1726579350000|2024-09-17 13:22:30|314.95|312.95|314.96|312.96|314.96|312.96|314.94|312.94|10
1726579360000|2024-09-17 13:22:40|314.99|312.99|315.03|313.03|315.04|313.04|314.99|312.99|4
1726579370000|2024-09-17 13:22:50|315.04|313.04|315.07|313.07|315.07|313.07|315.04|313.04|14
1726579380000|2024-09-17 13:23:00|315.09|313.09|315.15|313.15|315.15|313.15|315.09|313.09|2
1726579390000|2024-09-17 13:23:10|315.14|313.14|315.15|313.15|315.15|313.15|315.12|313.12|10
1726579410000|2024-09-17 13:23:30|315.16|313.16|315.25|313.25|315.25|313.25|315.16|313.16|9
1726579420000|2024-09-17 13:23:40|315.28|313.28|315.33|313.33|315.33|313.33|315.28|313.28|5
1726579430000|2024-09-17 13:23:50|315.34|313.34|315.3|313.3|315.38|313.38|315.29|313.29|10
1726579440000|2024-09-17 13:24:00|315.29|313.29|315.34|313.34|315.35|313.35|315.29|313.29|11
1726579450000|2024-09-17 13:24:10|315.33|313.33|315.37|313.37|315.37|313.37|315.32|313.32|9
1726579460000|2024-09-17 13:24:20|315.36|313.36|315.37|313.37|315.37|313.37|315.35|313.35|3
1726579470000|2024-09-17 13:24:30|315.39|313.39|315.36|313.36|315.46|313.46|315.36|313.36|21
1726579480000|2024-09-17 13:24:40|315.34|313.34|315.2|313.2|315.34|313.34|315.2|313.2|6
1726579490000|2024-09-17 13:24:50|315.22|313.22|315.23|313.23|315.23|313.23|315.2|313.2|9
1726579500000|2024-09-17 13:25:00|315.24|313.24|315.24|313.24|315.24|313.24|315.22|313.22|5
1726579510000|2024-09-17 13:25:10|315.23|313.23|315.01|313.01|315.24|313.24|315.01|313.01|10
1726579520000|2024-09-17 13:25:20|315|313|315.06|313.06|315.06|313.06|315|313|8
1726579530000|2024-09-17 13:25:30|315.03|313.03|314.94|312.94|315.05|313.05|314.93|312.93|13
1726579540000|2024-09-17 13:25:40|314.95|312.95|314.97|312.97|314.99|312.99|314.94|312.94|11
1726579550000|2024-09-17 13:25:50|314.94|312.94|314.94|312.94|314.97|312.97|314.94|312.94|5
1726579560000|2024-09-17 13:26:00|314.99|312.99|315.08|313.08|315.08|313.08|314.98|312.98|7
1726579570000|2024-09-17 13:26:10|315.07|313.07|315.06|313.06|315.08|313.08|315.03|313.03|15
1726579580000|2024-09-17 13:26:20|315.05|313.05|315.06|313.06|315.06|313.06|315.03|313.03|12
1726579590000|2024-09-17 13:26:30|315.07|313.07|315.2|313.2|315.2|313.2|315.06|313.06|10
1726579600000|2024-09-17 13:26:40|315.19|313.19|315.18|313.18|315.19|313.19|315.17|313.17|3
1726579610000|2024-09-17 13:26:50|315.19|313.19|315.28|313.28|315.28|313.28|315.18|313.18|13
1726579620000|2024-09-17 13:27:00|315.26|313.26|315.15|313.15|315.26|313.26|315.15|313.15|8
1726579630000|2024-09-17 13:27:10|315.12|313.12|315.15|313.15|315.15|313.15|315.12|313.12|2
1726579640000|2024-09-17 13:27:20|315.1|313.1|314.96|312.96|315.1|313.1|314.96|312.96|4
1726579650000|2024-09-17 13:27:30|314.97|312.97|314.97|312.97|314.99|312.99|314.96|312.96|8
1726579660000|2024-09-17 13:27:40|314.98|312.98|315.01|313.01|315.02|313.02|314.98|312.98|15
1726579670000|2024-09-17 13:27:50|315|313|314.99|312.99|315.01|313.01|314.99|312.99|8
1726579680000|2024-09-17 13:28:00|315|313|315|313|315.05|313.05|314.98|312.98|17
1726579690000|2024-09-17 13:28:10|315.01|313.01|315.01|313.01|315.03|313.03|315.01|313.01|7
1726579700000|2024-09-17 13:28:20|315|313|315|313|315.01|313.01|315|313|3
1726579710000|2024-09-17 13:28:30|314.99|312.99|314.93|312.93|314.99|312.99|314.93|312.93|6
1726579720000|2024-09-17 13:28:40|314.91|312.91|314.9|312.9|314.91|312.91|314.83|312.83|17
1726579730000|2024-09-17 13:28:50|314.91|312.91|314.93|312.93|314.93|312.93|314.88|312.88|14
1726579740000|2024-09-17 13:29:00|314.92|312.92|314.88|312.88|314.94|312.94|314.88|312.88|12
1726579750000|2024-09-17 13:29:10|314.83|312.83|314.81|312.81|314.84|312.84|314.81|312.81|4
1726579760000|2024-09-17 13:29:20|314.82|312.82|314.9|312.9|314.9|312.9|314.81|312.81|18
1726579770000|2024-09-17 13:29:30|314.89|312.89|314.84|312.84|314.9|312.9|314.84|312.84|7
1726579780000|2024-09-17 13:29:40|314.83|312.83|314.82|312.82|314.83|312.83|314.81|312.81|8
1726579790000|2024-09-17 13:29:50|314.81|312.81|314.78|312.78|314.82|312.82|314.78|312.78|16
1726579800000|2024-09-17 13:30:00|314.79|312.79|314.75|312.75|314.79|312.79|314.7|312.7|20
1726579810000|2024-09-17 13:30:10|314.74|312.74|314.75|312.75|314.76|312.76|314.63|312.63|24
1726579820000|2024-09-17 13:30:20|314.76|312.76|314.75|312.75|314.76|312.76|314.71|312.71|13
1726579830000|2024-09-17 13:30:30|314.71|312.71|314.71|312.71|314.71|312.71|314.68|312.68|15
1726579840000|2024-09-17 13:30:40|314.7|312.7|314.82|312.82|314.82|312.82|314.67|312.67|24
1726579850000|2024-09-17 13:30:50|314.83|312.83|314.99|312.99|314.99|312.99|314.83|312.83|14
1726579860000|2024-09-17 13:31:00|315.06|313.06|314.91|312.91|315.08|313.08|314.91|312.91|27
1726579870000|2024-09-17 13:31:10|314.93|312.93|315.11|313.11|315.11|313.11|314.92|312.92|17
1726579880000|2024-09-17 13:31:20|315.12|313.12|315.2|313.2|315.2|313.2|315.12|313.12|19
1726579890000|2024-09-17 13:31:30|315.19|313.19|315.09|313.09|315.2|313.2|315.08|313.08|22
1726579900000|2024-09-17 13:31:40|315.07|313.07|315.08|313.08|315.11|313.11|315.06|313.06|18
1726579910000|2024-09-17 13:31:50|315.05|313.05|315.01|313.01|315.05|313.05|315.01|313.01|23
1726579920000|2024-09-17 13:32:00|315|313|314.91|312.91|315.04|313.04|314.86|312.86|21
1726579930000|2024-09-17 13:32:10|314.92|312.92|315|313|315|313|314.88|312.88|11
1726579940000|2024-09-17 13:32:20|314.99|312.99|315.04|313.04|315.1|313.1|314.98|312.98|20
1726579950000|2024-09-17 13:32:30|315.05|313.05|315.36|313.36|315.39|313.39|315.05|313.05|19
1726579960000|2024-09-17 13:32:40|315.37|313.37|315.17|313.17|315.38|313.38|315.17|313.17|27
1726579970000|2024-09-17 13:32:50|315.18|313.18|315.17|313.17|315.23|313.23|315.15|313.15|20
1726579980000|2024-09-17 13:33:00|315.18|313.18|315.04|313.04|315.2|313.2|315.04|313.04|22
1726579990000|2024-09-17 13:33:10|315.06|313.06|315|313|315.06|313.06|314.99|312.99|15
1726580000000|2024-09-17 13:33:20|315.01|313.01|314.85|312.85|315.01|313.01|314.85|312.85|15
1726580010000|2024-09-17 13:33:30|314.82|312.82|314.73|312.73|314.82|312.82|314.73|312.73|11
1726580020000|2024-09-17 13:33:40|314.72|312.72|314.52|312.52|314.72|312.72|314.48|312.48|20
1726580030000|2024-09-17 13:33:50|314.5|312.5|314.52|312.52|314.52|312.52|314.5|312.5|4
1726580040000|2024-09-17 13:34:00|314.5|312.5|314.32|312.32|314.5|312.5|314.32|312.32|18
1726580050000|2024-09-17 13:34:10|314.35|312.35|314.51|312.51|314.51|312.51|314.3|312.3|17
1726580060000|2024-09-17 13:34:20|314.5|312.5|314.46|312.46|314.53|312.53|314.33|312.33|17
1726580070000|2024-09-17 13:34:30|314.47|312.47|314.41|312.41|314.47|312.47|314.41|312.41|11
1726580080000|2024-09-17 13:34:40|314.39|312.39|314.37|312.37|314.41|312.41|314.34|312.34|15
1726580090000|2024-09-17 13:34:50|314.32|312.32|314.22|312.22|314.32|312.32|314.22|312.22|18
1726580100000|2024-09-17 13:35:00|314.23|312.23|314.28|312.28|314.31|312.31|314.23|312.23|23
1726580110000|2024-09-17 13:35:10|314.29|312.29|314.38|312.38|314.4|312.4|314.27|312.27|21
1726580120000|2024-09-17 13:35:20|314.37|312.37|314.42|312.42|314.43|312.43|314.25|312.25|31
1726580130000|2024-09-17 13:35:30|314.41|312.41|314.42|312.42|314.44|312.44|314.39|312.39|16
1726580140000|2024-09-17 13:35:40|314.41|312.41|314.27|312.27|314.41|312.41|314.27|312.27|17
1726580150000|2024-09-17 13:35:50|314.26|312.26|314.32|312.32|314.32|312.32|314.23|312.23|20
1726580160000|2024-09-17 13:36:00|314.31|312.31|314.35|312.35|314.36|312.36|314.21|312.21|25
1726580170000|2024-09-17 13:36:10|314.37|312.37|314.35|312.35|314.42|312.42|314.31|312.31|20
1726580180000|2024-09-17 13:36:20|314.34|312.34|314.25|312.25|314.34|312.34|314.25|312.25|25
1726580190000|2024-09-17 13:36:30|314.26|312.26|314.3|312.3|314.34|312.34|314.26|312.26|11
1726580200000|2024-09-17 13:36:40|314.31|312.31|314.46|312.46|314.52|312.52|314.27|312.27|28
1726580210000|2024-09-17 13:36:50|314.43|312.43|314.48|312.48|314.49|312.49|314.43|312.43|16
1726580220000|2024-09-17 13:37:00|314.47|312.47|314.57|312.57|314.66|312.66|314.47|312.47|30
1726580230000|2024-09-17 13:37:10|314.59|312.59|314.53|312.53|314.6|312.6|314.53|312.53|23
1726580240000|2024-09-17 13:37:20|314.54|312.54|314.48|312.48|314.55|312.55|314.47|312.47|14
1726580250000|2024-09-17 13:37:30|314.47|312.47|314.14|312.14|314.48|312.48|314.14|312.14|14
1726580260000|2024-09-17 13:37:40|314.11|312.11|314.14|312.14|314.16|312.16|314.11|312.11|11
1726580270000|2024-09-17 13:37:50|314.13|312.13|314.16|312.16|314.16|312.16|314.1|312.1|12
1726580280000|2024-09-17 13:38:00|314.21|312.21|314.19|312.19|314.25|312.25|314.15|312.15|21
1726580290000|2024-09-17 13:38:10|314.2|312.2|314.1|312.1|314.2|312.2|314.06|312.06|19
1726580300000|2024-09-17 13:38:20|314.13|312.13|314.21|312.21|314.27|312.27|314.13|312.13|16
1726580310000|2024-09-17 13:38:30|314.2|312.2|314.1|312.1|314.2|312.2|314.09|312.09|21
1726580320000|2024-09-17 13:38:40|314.09|312.09|314.19|312.19|314.22|312.22|314.09|312.09|15
1726580330000|2024-09-17 13:38:50|314.2|312.2|314.27|312.27|314.27|312.27|314.18|312.18|11
1726580340000|2024-09-17 13:39:00|314.28|312.28|314.44|312.44|314.46|312.46|314.28|312.28|17
1726580350000|2024-09-17 13:39:10|314.43|312.43|314.41|312.41|314.44|312.44|314.41|312.41|11
1726580360000|2024-09-17 13:39:20|314.39|312.39|314.41|312.41|314.42|312.42|314.35|312.35|11
1726580370000|2024-09-17 13:39:30|314.39|312.39|314.4|312.4|314.41|312.41|314.38|312.38|11
1726580380000|2024-09-17 13:39:40|314.41|312.41|314.35|312.35|314.41|312.41|314.32|312.32|7
1726580390000|2024-09-17 13:39:50|314.3|312.3|314.33|312.33|314.34|312.34|314.3|312.3|11
1726580400000|2024-09-17 13:40:00|314.34|312.34|314.08|312.08|314.34|312.34|314.08|312.08|17
1726580410000|2024-09-17 13:40:10|314.09|312.09|314.13|312.13|314.15|312.15|314.09|312.09|18
1726580420000|2024-09-17 13:40:20|314.11|312.11|314.14|312.14|314.15|312.15|314.05|312.05|17
1726580430000|2024-09-17 13:40:30|314.13|312.13|314.09|312.09|314.15|312.15|314.09|312.09|7
1726580440000|2024-09-17 13:40:40|314.11|312.11|314.13|312.13|314.13|312.13|314.02|312.02|17
1726580450000|2024-09-17 13:40:50|314.11|312.11|314.13|312.13|314.16|312.16|314.1|312.1|12
1726580460000|2024-09-17 13:41:00|314.14|312.14|314.22|312.22|314.26|312.26|314.11|312.11|16
1726580470000|2024-09-17 13:41:10|314.21|312.21|314.15|312.15|314.21|312.21|314.13|312.13|14
1726580480000|2024-09-17 13:41:20|314.14|312.14|314.08|312.08|314.14|312.14|314.07|312.07|13
1726580490000|2024-09-17 13:41:30|314.09|312.09|313.95|311.95|314.1|312.1|313.94|311.94|13
1726580500000|2024-09-17 13:41:40|313.88|311.88|313.95|311.95|313.96|311.96|313.88|311.88|12
1726580510000|2024-09-17 13:41:50|313.93|311.93|313.87|311.87|313.93|311.93|313.84|311.84|7
1726580520000|2024-09-17 13:42:00|313.88|311.88|313.96|311.96|314|312|313.88|311.88|15
1726580530000|2024-09-17 13:42:10|313.95|311.95|313.86|311.86|313.95|311.95|313.86|311.86|7
1726580540000|2024-09-17 13:42:20|313.84|311.84|313.64|311.64|313.86|311.86|313.64|311.64|21
1726580550000|2024-09-17 13:42:30|313.61|311.61|313.64|311.64|313.65|311.65|313.59|311.59|15
1726580560000|2024-09-17 13:42:40|313.65|311.65|313.6|311.6|313.66|311.66|313.56|311.56|14
1726580570000|2024-09-17 13:42:50|313.59|311.59|313.59|311.59|313.61|311.61|313.57|311.57|17
1726580580000|2024-09-17 13:43:00|313.6|311.6|313.63|311.63|313.64|311.64|313.46|311.46|23
1726580590000|2024-09-17 13:43:10|313.62|311.62|313.6|311.6|313.64|311.64|313.56|311.56|15
1726580600000|2024-09-17 13:43:20|313.57|311.57|313.53|311.53|313.58|311.58|313.5|311.5|14
1726580610000|2024-09-17 13:43:30|313.56|311.56|313.56|311.56|313.56|311.56|313.56|311.56|1
1726580620000|2024-09-17 13:43:40|313.54|311.54|313.61|311.61|313.61|311.61|313.54|311.54|17
1726580630000|2024-09-17 13:43:50|313.58|311.58|313.49|311.49|313.6|311.6|313.49|311.49|14
1726580640000|2024-09-17 13:44:00|313.5|311.5|313.67|311.67|313.72|311.72|313.49|311.49|28
1726580650000|2024-09-17 13:44:10|313.64|311.64|313.59|311.59|313.64|311.64|313.59|311.59|3
1726580660000|2024-09-17 13:44:20|313.56|311.56|313.57|311.57|313.58|311.58|313.56|311.56|6
1726580670000|2024-09-17 13:44:30|313.54|311.54|313.47|311.47|313.54|311.54|313.47|311.47|7
1726580680000|2024-09-17 13:44:40|313.38|311.38|313.41|311.41|313.46|311.46|313.38|311.38|11
1726580690000|2024-09-17 13:44:50|313.43|311.43|313.43|311.43|313.45|311.45|313.38|311.38|17
1726580700000|2024-09-17 13:45:00|313.46|311.46|313.84|311.84|313.84|311.84|313.46|311.46|21
1726580710000|2024-09-17 13:45:10|313.8|311.8|313.81|311.81|313.85|311.85|313.8|311.8|19
1726580720000|2024-09-17 13:45:20|313.8|311.8|313.76|311.76|313.84|311.84|313.76|311.76|17
1726580730000|2024-09-17 13:45:30|313.75|311.75|313.82|311.82|313.84|311.84|313.74|311.74|10
1726580740000|2024-09-17 13:45:40|313.84|311.84|313.74|311.74|313.84|311.84|313.74|311.74|18
1726580750000|2024-09-17 13:45:50|313.75|311.75|313.57|311.57|313.75|311.75|313.57|311.57|22
1726580760000|2024-09-17 13:46:00|313.58|311.58|313.49|311.49|313.58|311.58|313.47|311.47|18
1726580770000|2024-09-17 13:46:10|313.5|311.5|313.56|311.56|313.56|311.56|313.5|311.5|9
1726580780000|2024-09-17 13:46:20|313.5|311.5|313.38|311.38|313.5|311.5|313.36|311.36|16
1726580790000|2024-09-17 13:46:30|313.36|311.36|313.32|311.32|313.4|311.4|313.31|311.31|14
1726580800000|2024-09-17 13:46:40|313.33|311.33|313.31|311.31|313.35|311.35|313.28|311.28|22
1726580810000|2024-09-17 13:46:50|313.3|311.3|313.31|311.31|313.32|311.32|313.28|311.28|8
1726580820000|2024-09-17 13:47:00|313.34|311.34|313.64|311.64|313.64|311.64|313.34|311.34|11
1726580830000|2024-09-17 13:47:10|313.6|311.6|313.62|311.62|313.66|311.66|313.53|311.53|20
1726580840000|2024-09-17 13:47:20|313.6|311.6|313.78|311.78|313.78|311.78|313.54|311.54|21
1726580850000|2024-09-17 13:47:30|313.81|311.81|313.78|311.78|313.85|311.85|313.75|311.75|19
1726580860000|2024-09-17 13:47:40|313.79|311.79|313.78|311.78|313.8|311.8|313.76|311.76|24
1726580870000|2024-09-17 13:47:50|313.8|311.8|313.79|311.79|313.85|311.85|313.77|311.77|19
1726580880000|2024-09-17 13:48:00|313.81|311.81|313.84|311.84|313.91|311.91|313.81|311.81|17
1726580890000|2024-09-17 13:48:10|313.76|311.76|313.74|311.74|313.76|311.76|313.69|311.69|8
1726580900000|2024-09-17 13:48:20|313.7|311.7|313.57|311.57|313.7|311.7|313.53|311.53|13
1726580910000|2024-09-17 13:48:30|313.58|311.58|313.62|311.62|313.62|311.62|313.58|311.58|13
1726580920000|2024-09-17 13:48:40|313.63|311.63|313.71|311.71|313.75|311.75|313.63|311.63|13
1726580930000|2024-09-17 13:48:50|313.68|311.68|313.68|311.68|313.72|311.72|313.66|311.66|13
1726580940000|2024-09-17 13:49:00|313.69|311.69|313.62|311.62|313.69|311.69|313.6|311.6|11
1726580950000|2024-09-17 13:49:10|313.63|311.63|313.66|311.66|313.66|311.66|313.62|311.62|8
1726580960000|2024-09-17 13:49:20|313.64|311.64|313.72|311.72|313.74|311.74|313.64|311.64|19
1726580970000|2024-09-17 13:49:30|313.73|311.73|313.62|311.62|313.73|311.73|313.62|311.62|11
1726580980000|2024-09-17 13:49:40|313.69|311.69|313.72|311.72|313.72|311.72|313.69|311.69|6
1726580990000|2024-09-17 13:49:50|313.71|311.71|313.62|311.62|313.72|311.72|313.62|311.62|13
1726581000000|2024-09-17 13:50:00|313.61|311.61|313.29|311.29|313.62|311.62|313.29|311.29|9
1726581010000|2024-09-17 13:50:10|313.28|311.28|313.22|311.22|313.28|311.28|313.22|311.22|7
1726581020000|2024-09-17 13:50:20|313.23|311.23|313.23|311.23|313.26|311.26|313.23|311.23|8
1726581030000|2024-09-17 13:50:30|313.2|311.2|313.22|311.22|313.23|311.23|313.2|311.2|3
1726581040000|2024-09-17 13:50:40|313.23|311.23|313.23|311.23|313.23|311.23|313.21|311.21|3
1726581050000|2024-09-17 13:50:50|313.21|311.21|313.2|311.2|313.23|311.23|313.2|311.2|4
1726581060000|2024-09-17 13:51:00|313.18|311.18|313.14|311.14|313.23|311.23|313.04|311.04|16
1726581070000|2024-09-17 13:51:10|313.16|311.16|313.26|311.26|313.26|311.26|313.16|311.16|10
1726581080000|2024-09-17 13:51:20|313.25|311.25|313.39|311.39|313.39|311.39|313.25|311.25|9
1726581090000|2024-09-17 13:51:30|313.42|311.42|313.4|311.4|313.43|311.43|313.3|311.3|20
1726581100000|2024-09-17 13:51:40|313.39|311.39|313.33|311.33|313.41|311.41|313.33|311.33|17
1726581110000|2024-09-17 13:51:50|313.29|311.29|313.12|311.12|313.31|311.31|313.09|311.09|18
1726581120000|2024-09-17 13:52:00|313.15|311.15|313.01|311.01|313.15|311.15|312.95|310.95|20
1726581130000|2024-09-17 13:52:10|313.03|311.03|313.08|311.08|313.1|311.1|313.01|311.01|15
1726581140000|2024-09-17 13:52:20|313.07|311.07|313.1|311.1|313.17|311.17|312.92|310.92|22
1726581150000|2024-09-17 13:52:30|313.12|311.12|313.3|311.3|313.3|311.3|313.12|311.12|12
1726581160000|2024-09-17 13:52:40|313.36|311.36|313.32|311.32|313.41|311.41|313.28|311.28|18
1726581170000|2024-09-17 13:52:50|313.36|311.36|313.38|311.38|313.38|311.38|313.33|311.33|9
1726581180000|2024-09-17 13:53:00|313.36|311.36|313.42|311.42|313.43|311.43|313.35|311.35|20
1726581190000|2024-09-17 13:53:10|313.41|311.41|313.45|311.45|313.45|311.45|313.38|311.38|10
1726581200000|2024-09-17 13:53:20|313.44|311.44|313.48|311.48|313.49|311.49|313.44|311.44|20
1726581210000|2024-09-17 13:53:30|313.47|311.47|313.43|311.43|313.48|311.48|313.38|311.38|19
1726581220000|2024-09-17 13:53:40|313.44|311.44|313.38|311.38|313.44|311.44|313.35|311.35|10
1726581230000|2024-09-17 13:53:50|313.37|311.37|313.21|311.21|313.38|311.38|313.2|311.2|12
1726581240000|2024-09-17 13:54:00|313.22|311.22|312.95|310.95|313.22|311.22|312.92|310.92|26
1726581250000|2024-09-17 13:54:10|312.92|310.92|312.88|310.88|312.95|310.95|312.87|310.87|21
1726581260000|2024-09-17 13:54:20|312.87|310.87|313|311|313.01|311.01|312.87|310.87|24
1726581270000|2024-09-17 13:54:30|313.03|311.03|313.05|311.05|313.06|311.06|312.95|310.95|21
1726581280000|2024-09-17 13:54:40|313.02|311.02|312.85|310.85|313.03|311.03|312.85|310.85|17
1726581290000|2024-09-17 13:54:50|312.87|310.87|312.93|310.93|312.94|310.94|312.87|310.87|9
1726581300000|2024-09-17 13:55:00|312.95|310.95|312.92|310.92|312.99|310.99|312.84|310.84|22
1726581310000|2024-09-17 13:55:10|312.91|310.91|312.91|310.91|312.91|310.91|312.86|310.86|14
1726581320000|2024-09-17 13:55:20|312.95|310.95|312.88|310.88|313.01|311.01|312.86|310.86|20
1726581330000|2024-09-17 13:55:30|312.87|310.87|312.82|310.82|312.88|310.88|312.82|310.82|16
1726581340000|2024-09-17 13:55:40|312.8|310.8|312.8|310.8|312.82|310.82|312.74|310.74|11
1726581350000|2024-09-17 13:55:50|312.82|310.82|312.82|310.82|312.82|310.82|312.82|310.82|1
1726581370000|2024-09-17 13:56:10|312.8|310.8|312.83|310.83|312.84|310.84|312.8|310.8|7
1726581380000|2024-09-17 13:56:20|312.82|310.82|312.87|310.87|312.89|310.89|312.82|310.82|23
1726581390000|2024-09-17 13:56:30|312.88|310.88|312.84|310.84|312.88|310.88|312.83|310.83|18
1726581400000|2024-09-17 13:56:40|312.83|310.83|312.82|310.82|312.87|310.87|312.82|310.82|7
1726581410000|2024-09-17 13:56:50|312.83|310.83|312.82|310.82|312.83|310.83|312.82|310.82|2
1726581420000|2024-09-17 13:57:00|312.84|310.84|313.07|311.07|313.07|311.07|312.84|310.84|20
1726581430000|2024-09-17 13:57:10|313.1|311.1|313.07|311.07|313.11|311.11|313.04|311.04|18
1726581440000|2024-09-17 13:57:20|313.09|311.09|313.09|311.09|313.09|311.09|312.95|310.95|26
1726581450000|2024-09-17 13:57:30|313.08|311.08|313.08|311.08|313.09|311.09|313.04|311.04|11
1726581460000|2024-09-17 13:57:40|313.07|311.07|313.18|311.18|313.19|311.19|313.07|311.07|20
1726581470000|2024-09-17 13:57:50|313.17|311.17|313.16|311.16|313.17|311.17|313.12|311.12|16
1726581480000|2024-09-17 13:58:00|313.17|311.17|313.06|311.06|313.17|311.17|313.04|311.04|22
1726581490000|2024-09-17 13:58:10|313.07|311.07|313.13|311.13|313.14|311.14|313.07|311.07|15
1726581500000|2024-09-17 13:58:20|313.12|311.12|313.16|311.16|313.16|311.16|313.06|311.06|23
1726581510000|2024-09-17 13:58:30|313.15|311.15|313.17|311.17|313.19|311.19|313.15|311.15|7
1726581520000|2024-09-17 13:58:40|313.18|311.18|312.93|310.93|313.2|311.2|312.92|310.92|14
1726581530000|2024-09-17 13:58:50|312.92|310.92|312.97|310.97|312.97|310.97|312.92|310.92|8
1726581540000|2024-09-17 13:59:00|312.96|310.96|313.05|311.05|313.06|311.06|312.96|310.96|19
1726581550000|2024-09-17 13:59:10|313.04|311.04|313.02|311.02|313.04|311.04|313.02|311.02|5
1726581560000|2024-09-17 13:59:20|313.01|311.01|313|311|313.01|311.01|312.96|310.96|14
1726581580000|2024-09-17 13:59:40|312.98|310.98|312.97|310.97|313|311|312.96|310.96|7
1726581590000|2024-09-17 13:59:50|312.98|310.98|312.94|310.94|313|311|312.94|310.94|11
1726581600000|2024-09-17 14:00:00|312.93|310.93|312.82|310.82|312.94|310.94|312.82|310.82|8
1726581610000|2024-09-17 14:00:10|312.83|310.83|312.93|310.93|312.93|310.93|312.83|310.83|11
1726581620000|2024-09-17 14:00:20|312.92|310.92|312.82|310.82|312.95|310.95|312.82|310.82|19
1726581630000|2024-09-17 14:00:30|312.81|310.81|312.82|310.82|312.82|310.82|312.81|310.81|2
1726581640000|2024-09-17 14:00:40|312.81|310.81|312.81|310.81|312.81|310.81|312.81|310.81|1
1726581650000|2024-09-17 14:00:50|312.82|310.82|312.88|310.88|312.91|310.91|312.82|310.82|9
1726581660000|2024-09-17 14:01:00|312.87|310.87|312.84|310.84|312.95|310.95|312.84|310.84|23
1726581670000|2024-09-17 14:01:10|312.82|310.82|312.97|310.97|312.98|310.98|312.82|310.82|16
1726581680000|2024-09-17 14:01:20|312.98|310.98|313.06|311.06|313.07|311.07|312.98|310.98|13
1726581690000|2024-09-17 14:01:30|313.05|311.05|312.9|310.9|313.05|311.05|312.85|310.85|20
1726581700000|2024-09-17 14:01:40|312.91|310.91|312.96|310.96|312.97|310.97|312.91|310.91|13
1726581710000|2024-09-17 14:01:50|312.99|310.99|313.02|311.02|313.03|311.03|312.99|310.99|7
1726581720000|2024-09-17 14:02:00|313.03|311.03|313.39|311.39|313.44|311.44|313.02|311.02|14
1726581730000|2024-09-17 14:02:10|313.38|311.38|313.41|311.41|313.42|311.42|313.31|311.31|19
1726581740000|2024-09-17 14:02:20|313.42|311.42|313.35|311.35|313.42|311.42|313.31|311.31|16
1726581750000|2024-09-17 14:02:30|313.36|311.36|313.34|311.34|313.37|311.37|313.31|311.31|19
1726581760000|2024-09-17 14:02:40|313.35|311.35|313.4|311.4|313.41|311.41|313.32|311.32|10
1726581770000|2024-09-17 14:02:50|313.41|311.41|313.31|311.31|313.42|311.42|313.3|311.3|27
1726581780000|2024-09-17 14:03:00|313.33|311.33|313.33|311.33|313.39|311.39|313.3|311.3|22
1726581790000|2024-09-17 14:03:10|313.32|311.32|313.26|311.26|313.33|311.33|313.24|311.24|19
1726581800000|2024-09-17 14:03:20|313.28|311.28|313.31|311.31|313.31|311.31|313.26|311.26|13
1726581810000|2024-09-17 14:03:30|313.29|311.29|313.2|311.2|313.29|311.29|313.16|311.16|20
1726581820000|2024-09-17 14:03:40|313.19|311.19|313.23|311.23|313.23|311.23|313.16|311.16|14
1726581830000|2024-09-17 14:03:50|313.22|311.22|313.22|311.22|313.24|311.24|313.2|311.2|10
1726581840000|2024-09-17 14:04:00|313.21|311.21|313.3|311.3|313.3|311.3|313.21|311.21|16
1726581850000|2024-09-17 14:04:10|313.29|311.29|313.34|311.34|313.34|311.34|313.28|311.28|13
1726581860000|2024-09-17 14:04:20|313.35|311.35|313.54|311.54|313.54|311.54|313.34|311.34|13
1726581870000|2024-09-17 14:04:30|313.53|311.53|313.65|311.65|313.68|311.68|313.53|311.53|25
1726581880000|2024-09-17 14:04:40|313.66|311.66|313.63|311.63|313.66|311.66|313.63|311.63|7
1726581890000|2024-09-17 14:04:50|313.64|311.64|313.63|311.63|313.68|311.68|313.62|311.62|16
1726581900000|2024-09-17 14:05:00|313.62|311.62|313.58|311.58|313.62|311.62|313.54|311.54|9
1726581910000|2024-09-17 14:05:10|313.55|311.55|313.58|311.58|313.65|311.65|313.55|311.55|26
1726581920000|2024-09-17 14:05:20|313.61|311.61|313.55|311.55|313.65|311.65|313.53|311.53|17
1726581930000|2024-09-17 14:05:30|313.56|311.56|313.59|311.59|313.6|311.6|313.54|311.54|27
1726581940000|2024-09-17 14:05:40|313.6|311.6|313.63|311.63|313.63|311.63|313.59|311.59|6
1726581950000|2024-09-17 14:05:50|313.64|311.64|313.62|311.62|313.68|311.68|313.62|311.62|14
1726581960000|2024-09-17 14:06:00|313.63|311.63|313.6|311.6|313.63|311.63|313.56|311.56|8
1726581970000|2024-09-17 14:06:10|313.53|311.53|313.66|311.66|313.66|311.66|313.5|311.5|17
1726581980000|2024-09-17 14:06:20|313.69|311.69|313.7|311.7|313.73|311.73|313.69|311.69|14
1726581990000|2024-09-17 14:06:30|313.69|311.69|313.7|311.7|313.73|311.73|313.62|311.62|23
1726582000000|2024-09-17 14:06:40|313.67|311.67|313.69|311.69|313.71|311.71|313.67|311.67|7
1726582010000|2024-09-17 14:06:50|313.7|311.7|313.68|311.68|313.71|311.71|313.66|311.66|12
1726582020000|2024-09-17 14:07:00|313.73|311.73|313.82|311.82|313.82|311.82|313.69|311.69|12
1726582030000|2024-09-17 14:07:10|313.78|311.78|313.88|311.88|313.9|311.9|313.78|311.78|20
1726582040000|2024-09-17 14:07:20|313.87|311.87|313.93|311.93|313.93|311.93|313.86|311.86|22
1726582050000|2024-09-17 14:07:30|313.94|311.94|314.06|312.06|314.07|312.07|313.94|311.94|12
1726582060000|2024-09-17 14:07:40|314.1|312.1|314.16|312.16|314.17|312.17|314.1|312.1|13
1726582070000|2024-09-17 14:07:50|314.15|312.15|314.15|312.15|314.16|312.16|314.13|312.13|12
1726582080000|2024-09-17 14:08:00|314.16|312.16|314.16|312.16|314.2|312.2|314.14|312.14|8
1726582090000|2024-09-17 14:08:10|314.25|312.25|314.31|312.31|314.36|312.36|314.25|312.25|18
1726582100000|2024-09-17 14:08:20|314.34|312.34|314.42|312.42|314.43|312.43|314.34|312.34|19
1726582110000|2024-09-17 14:08:30|314.43|312.43|314.5|312.5|314.54|312.54|314.41|312.41|16
1726582120000|2024-09-17 14:08:40|314.49|312.49|314.44|312.44|314.49|312.49|314.4|312.4|18
1726582450000|2024-09-17 14:14:10|315.97|313.97|316.11|314.11|316.11|314.11|315.97|313.97|10
1726582460000|2024-09-17 14:14:20|316.1|314.1|316.08|314.08|316.1|314.1|316.04|314.04|17
1726582470000|2024-09-17 14:14:30|316.07|314.07|316.01|314.01|316.07|314.07|316|314|17
1726582480000|2024-09-17 14:14:40|315.97|313.97|315.89|313.89|315.99|313.99|315.87|313.87|13
1726582490000|2024-09-17 14:14:50|315.87|313.87|315.95|313.95|315.95|313.95|315.81|313.81|19
1726582500000|2024-09-17 14:15:00|315.94|313.94|316.28|314.28|316.32|314.32|315.94|313.94|23
1726582510000|2024-09-17 14:15:10|316.27|314.27|316.35|314.35|316.42|314.42|316.24|314.24|22
1726582520000|2024-09-17 14:15:20|316.39|314.39|316.39|314.39|316.4|314.4|316.32|314.32|19
1726582530000|2024-09-17 14:15:30|316.43|314.43|316.58|314.58|316.58|314.58|316.43|314.43|17
1726582540000|2024-09-17 14:15:40|316.59|314.59|316.67|314.67|316.71|314.71|316.58|314.58|18
1726582550000|2024-09-17 14:15:50|316.69|314.69|316.96|314.96|316.96|314.96|316.69|314.69|15
1726582560000|2024-09-17 14:16:00|316.95|314.95|316.82|314.82|316.96|314.96|316.68|314.68|24
1726582570000|2024-09-17 14:16:10|316.81|314.81|316.82|314.82|316.88|314.88|316.74|314.74|20
1726582580000|2024-09-17 14:16:20|316.81|314.81|316.66|314.66|316.81|314.81|316.65|314.65|24
1726582590000|2024-09-17 14:16:30|316.69|314.69|316.51|314.51|316.69|314.69|316.51|314.51|23
1726582600000|2024-09-17 14:16:40|316.52|314.52|316.73|314.73|316.85|314.85|316.52|314.52|29
1726582610000|2024-09-17 14:16:50|316.72|314.72|316.58|314.58|316.75|314.75|316.57|314.57|23
1726582620000|2024-09-17 14:17:00|316.59|314.59|316.51|314.51|316.65|314.65|316.51|314.51|23
1726582630000|2024-09-17 14:17:10|316.5|314.5|316.32|314.32|316.54|314.54|316.31|314.31|28
1726582640000|2024-09-17 14:17:20|316.36|314.36|316.35|314.35|316.42|314.42|316.26|314.26|25
1726582650000|2024-09-17 14:17:30|316.34|314.34|316.37|314.37|316.45|314.45|316.34|314.34|20
1726582660000|2024-09-17 14:17:40|316.33|314.33|316.35|314.35|316.39|314.39|316.27|314.27|15
1726582670000|2024-09-17 14:17:50|316.34|314.34|316.46|314.46|316.5|314.5|316.31|314.31|19
1726582680000|2024-09-17 14:18:00|316.45|314.45|316.47|314.47|316.53|314.53|316.41|314.41|20
1726582690000|2024-09-17 14:18:10|316.49|314.49|316.61|314.61|316.76|314.76|316.47|314.47|14
1726582700000|2024-09-17 14:18:20|316.62|314.62|316.65|314.65|316.75|314.75|316.61|314.61|19
1726582710000|2024-09-17 14:18:30|316.63|314.63|316.7|314.7|316.77|314.77|316.61|314.61|19
1726582720000|2024-09-17 14:18:40|316.73|314.73|316.71|314.71|316.76|314.76|316.69|314.69|14
1726582730000|2024-09-17 14:18:50|316.69|314.69|316.77|314.77|316.77|314.77|316.6|314.6|18
1726582740000|2024-09-17 14:19:00|316.8|314.8|316.85|314.85|316.85|314.85|316.74|314.74|14
1726582750000|2024-09-17 14:19:10|316.84|314.84|316.6|314.6|316.84|314.84|316.6|314.6|15
1726582760000|2024-09-17 14:19:20|316.65|314.65|316.49|314.49|316.71|314.71|316.49|314.49|18
1726582770000|2024-09-17 14:19:30|316.5|314.5|316.53|314.53|316.54|314.54|316.48|314.48|8
1726582780000|2024-09-17 14:19:40|316.52|314.52|316.49|314.49|316.59|314.59|316.49|314.49|11
1726582790000|2024-09-17 14:19:50|316.5|314.5|316.71|314.71|316.74|314.74|316.49|314.49|12
1726582800000|2024-09-17 14:20:00|316.69|314.69|316.71|314.71|316.76|314.76|316.68|314.68|17
1726582810000|2024-09-17 14:20:10|316.75|314.75|316.71|314.71|316.78|314.78|316.69|314.69|15
1726582820000|2024-09-17 14:20:20|316.69|314.69|316.67|314.67|316.71|314.71|316.6|314.6|17
1726582830000|2024-09-17 14:20:30|316.66|314.66|316.82|314.82|316.82|314.82|316.62|314.62|22
1726582840000|2024-09-17 14:20:40|316.83|314.83|316.79|314.79|316.83|314.83|316.75|314.75|15
1726582850000|2024-09-17 14:20:50|316.82|314.82|316.91|314.91|316.93|314.93|316.81|314.81|14
1726582860000|2024-09-17 14:21:00|316.93|314.93|316.69|314.69|316.96|314.96|316.69|314.69|14
1726582870000|2024-09-17 14:21:10|316.64|314.64|316.74|314.74|316.76|314.76|316.64|314.64|18
1726582880000|2024-09-17 14:21:20|316.75|314.75|316.91|314.91|316.91|314.91|316.75|314.75|7
1726582890000|2024-09-17 14:21:30|316.88|314.88|316.96|314.96|316.96|314.96|316.84|314.84|9
1726582900000|2024-09-17 14:21:40|316.97|314.97|316.96|314.96|316.99|314.99|316.95|314.95|10
1726582910000|2024-09-17 14:21:50|316.95|314.95|317.01|315.01|317.01|315.01|316.95|314.95|8
1726582920000|2024-09-17 14:22:00|317.02|315.02|317.25|315.25|317.29|315.29|317.01|315.01|16
1726582930000|2024-09-17 14:22:10|317.22|315.22|317.22|315.22|317.29|315.29|317.19|315.19|17
1726582940000|2024-09-17 14:22:20|317.19|315.19|317.21|315.21|317.29|315.29|317.19|315.19|24
1726582950000|2024-09-17 14:22:30|317.2|315.2|317.1|315.1|317.2|315.2|317.1|315.1|20
1726582960000|2024-09-17 14:22:40|317.08|315.08|317.08|315.08|317.08|315.08|317.08|315.08|1
1726582970000|2024-09-17 14:22:50|317.03|315.03|317.02|315.02|317.1|315.1|317.01|315.01|9
1726582980000|2024-09-17 14:23:00|317.04|315.04|317.04|315.04|317.1|315.1|317.03|315.03|12
1726582990000|2024-09-17 14:23:10|317.01|315.01|317.15|315.15|317.15|315.15|317.01|315.01|11
1726583000000|2024-09-17 14:23:20|317.14|315.14|317.58|315.58|317.58|315.58|317.14|315.14|15
1726583010000|2024-09-17 14:23:30|317.59|315.59|317.78|315.78|317.78|315.78|317.59|315.59|14
1726583020000|2024-09-17 14:23:40|317.82|315.82|317.82|315.82|317.9|315.9|317.78|315.78|15
1726583030000|2024-09-17 14:23:50|317.81|315.81|317.79|315.79|317.9|315.9|317.78|315.78|21
1726583040000|2024-09-17 14:24:00|317.76|315.76|317.77|315.77|317.86|315.86|317.76|315.76|27
1726583050000|2024-09-17 14:24:10|317.78|315.78|317.58|315.58|317.78|315.78|317.58|315.58|16
1726583060000|2024-09-17 14:24:20|317.59|315.59|317.75|315.75|317.78|315.78|317.59|315.59|15
1726583070000|2024-09-17 14:24:30|317.76|315.76|317.73|315.73|317.77|315.77|317.73|315.73|6
1726583080000|2024-09-17 14:24:40|317.74|315.74|317.83|315.83|317.85|315.85|317.68|315.68|15
1726583090000|2024-09-17 14:24:50|317.8|315.8|317.81|315.81|317.82|315.82|317.77|315.77|7
1726583100000|2024-09-17 14:25:00|317.79|315.79|317.96|315.96|317.99|315.99|317.79|315.79|11
1726583110000|2024-09-17 14:25:10|317.9|315.9|317.99|315.99|318.02|316.02|317.9|315.9|12
1726583120000|2024-09-17 14:25:20|318.02|316.02|318.08|316.08|318.1|316.1|317.99|315.99|7
1726583130000|2024-09-17 14:25:30|318.09|316.09|318.08|316.08|318.11|316.11|318.08|316.08|12
1726583140000|2024-09-17 14:25:40|318.09|316.09|318.15|316.15|318.17|316.17|318.09|316.09|12
1726583150000|2024-09-17 14:25:50|318.16|316.16|318.09|316.09|318.18|316.18|318.08|316.08|12
1726583160000|2024-09-17 14:26:00|318.1|316.1|318.15|316.15|318.19|316.19|318.1|316.1|13
1726583170000|2024-09-17 14:26:10|318.27|316.27|318.28|316.28|318.29|316.29|318.26|316.26|10
1726583180000|2024-09-17 14:26:20|318.29|316.29|318.3|316.3|318.3|316.3|318.27|316.27|9
1726583190000|2024-09-17 14:26:30|318.31|316.31|318.31|316.31|318.31|316.31|318.19|316.19|16
1726583200000|2024-09-17 14:26:40|318.32|316.32|318.43|316.43|318.43|316.43|318.31|316.31|4
1726583210000|2024-09-17 14:26:50|318.51|316.51|318.38|316.38|318.56|316.56|318.38|316.38|15
1726583220000|2024-09-17 14:27:00|318.34|316.34|318.18|316.18|318.34|316.34|318.18|316.18|15
1726583230000|2024-09-17 14:27:10|318.16|316.16|318.21|316.21|318.21|316.21|318.09|316.09|5
1726583240000|2024-09-17 14:27:20|318.23|316.23|318.38|316.38|318.41|316.41|318.23|316.23|10
1726583250000|2024-09-17 14:27:30|318.4|316.4|318.41|316.41|318.42|316.42|318.36|316.36|8
1726583260000|2024-09-17 14:27:40|318.4|316.4|318.52|316.52|318.56|316.56|318.38|316.38|22
1726583270000|2024-09-17 14:27:50|318.49|316.49|318.45|316.45|318.49|316.49|318.41|316.41|17
1726583280000|2024-09-17 14:28:00|318.44|316.44|318.63|316.63|318.65|316.65|318.43|316.43|22
1726583290000|2024-09-17 14:28:10|318.62|316.62|318.46|316.46|318.67|316.67|318.43|316.43|28
1726583300000|2024-09-17 14:28:20|318.5|316.5|318.39|316.39|318.5|316.5|318.32|316.32|25
1726583310000|2024-09-17 14:28:30|318.38|316.38|318.01|316.01|318.4|316.4|317.86|315.86|25
1726583320000|2024-09-17 14:28:40|317.95|315.95|317.7|315.7|317.95|315.95|317.6|315.6|22
1726583330000|2024-09-17 14:28:50|317.69|315.69|317.41|315.41|317.69|315.69|317.41|315.41|25
1726583340000|2024-09-17 14:29:00|317.4|315.4|317.27|315.27|317.41|315.41|317.12|315.12|30
1726583350000|2024-09-17 14:29:10|317.29|315.29|317.63|315.63|317.74|315.74|317.28|315.28|22
1726583360000|2024-09-17 14:29:20|317.6|315.6|317.57|315.57|317.64|315.64|317.46|315.46|24
1726583370000|2024-09-17 14:29:30|317.58|315.58|317.69|315.69|317.69|315.69|317.56|315.56|19
1726583380000|2024-09-17 14:29:40|317.7|315.7|318.01|316.01|318.03|316.03|317.7|315.7|23
1726583390000|2024-09-17 14:29:50|318|316|317.88|315.88|318.03|316.03|317.85|315.85|26
1726583400000|2024-09-17 14:30:00|317.9|315.9|318.03|316.03|318.11|316.11|317.9|315.9|15
1726583410000|2024-09-17 14:30:10|318|316|317.72|315.72|318.03|316.03|317.72|315.72|32
1726583420000|2024-09-17 14:30:20|317.73|315.73|317.83|315.83|317.83|315.83|317.66|315.66|25
1726583430000|2024-09-17 14:30:30|317.82|315.82|317.77|315.77|317.84|315.84|317.77|315.77|21
1726583440000|2024-09-17 14:30:40|317.78|315.78|317.57|315.57|317.79|315.79|317.57|315.57|16
1726583450000|2024-09-17 14:30:50|317.56|315.56|317.51|315.51|317.66|315.66|317.5|315.5|20
1726583460000|2024-09-17 14:31:00|317.47|315.47|317.25|315.25|317.47|315.47|317.19|315.19|20
1726583470000|2024-09-17 14:31:10|317.33|315.33|317.6|315.6|317.6|315.6|317.33|315.33|21
1726583480000|2024-09-17 14:31:20|317.57|315.57|317.6|315.6|317.63|315.63|317.56|315.56|14
1726583490000|2024-09-17 14:31:30|317.59|315.59|317.52|315.52|317.67|315.67|317.49|315.49|18
1726583500000|2024-09-17 14:31:40|317.53|315.53|317.61|315.61|317.64|315.64|317.52|315.52|15
1726583510000|2024-09-17 14:31:50|317.62|315.62|317.72|315.72|317.77|315.77|317.62|315.62|21
1726583520000|2024-09-17 14:32:00|317.7|315.7|317.7|315.7|317.76|315.76|317.68|315.68|25
1726583530000|2024-09-17 14:32:10|317.69|315.69|317.6|315.6|317.71|315.71|317.6|315.6|21
1726583540000|2024-09-17 14:32:20|317.58|315.58|317.42|315.42|317.58|315.58|317.4|315.4|13
1726583550000|2024-09-17 14:32:30|317.4|315.4|317.24|315.24|317.41|315.41|317.22|315.22|26
1726583560000|2024-09-17 14:32:40|317.31|315.31|317.25|315.25|317.31|315.31|317.18|315.18|19
1726583570000|2024-09-17 14:32:50|317.22|315.22|317.24|315.24|317.24|315.24|317.11|315.11|22
1726583580000|2024-09-17 14:33:00|317.2|315.2|317.28|315.28|317.3|315.3|317.14|315.14|18
1726583590000|2024-09-17 14:33:10|317.29|315.29|317.45|315.45|317.45|315.45|317.29|315.29|15
1726583600000|2024-09-17 14:33:20|317.46|315.46|317.54|315.54|317.54|315.54|317.4|315.4|20
1726583610000|2024-09-17 14:33:30|317.52|315.52|317.22|315.22|317.52|315.52|317.22|315.22|26
1726583620000|2024-09-17 14:33:40|317.33|315.33|317.48|315.48|317.48|315.48|317.31|315.31|22
1726583630000|2024-09-17 14:33:50|317.49|315.49|317.64|315.64|317.64|315.64|317.49|315.49|15
1726583640000|2024-09-17 14:34:00|317.62|315.62|317.61|315.61|317.66|315.66|317.6|315.6|22
1726583650000|2024-09-17 14:34:10|317.6|315.6|317.56|315.56|317.63|315.63|317.56|315.56|18
1726583660000|2024-09-17 14:34:20|317.54|315.54|317.22|315.22|317.54|315.54|317.21|315.21|23
1726583670000|2024-09-17 14:34:30|317.21|315.21|317.22|315.22|317.26|315.26|317.17|315.17|17
1726583680000|2024-09-17 14:34:40|317.23|315.23|317.23|315.23|317.23|315.23|317.19|315.19|17
1726583690000|2024-09-17 14:34:50|317.25|315.25|317.14|315.14|317.26|315.26|317.14|315.14|19
1726583700000|2024-09-17 14:35:00|317.13|315.13|317.21|315.21|317.21|315.21|317.13|315.13|18
1726583710000|2024-09-17 14:35:10|317.23|315.23|317.17|315.17|317.25|315.25|317.17|315.17|17
1726583720000|2024-09-17 14:35:20|317.14|315.14|317|315|317.14|315.14|317|315|28
1726583730000|2024-09-17 14:35:30|317.01|315.01|316.63|314.63|317.01|315.01|316.63|314.63|26
1726583740000|2024-09-17 14:35:40|316.64|314.64|316.69|314.69|316.72|314.72|316.63|314.63|10
1726583750000|2024-09-17 14:35:50|316.68|314.68|316.55|314.55|316.69|314.69|316.55|314.55|21
1726583760000|2024-09-17 14:36:00|316.56|314.56|316.44|314.44|316.59|314.59|316.41|314.41|15
1726583770000|2024-09-17 14:36:10|316.48|314.48|316.43|314.43|316.49|314.49|316.42|314.42|6
1726583780000|2024-09-17 14:36:20|316.44|314.44|316.62|314.62|316.62|314.62|316.43|314.43|11
1726583790000|2024-09-17 14:36:30|316.61|314.61|316.65|314.65|316.65|314.65|316.6|314.6|18
1726583800000|2024-09-17 14:36:40|316.64|314.64|316.79|314.79|316.79|314.79|316.62|314.62|14
1726583810000|2024-09-17 14:36:50|316.8|314.8|317.49|315.49|317.49|315.49|316.76|314.76|23
1726583820000|2024-09-17 14:37:00|317.5|315.5|317.54|315.54|317.54|315.54|317.41|315.41|25
1726583830000|2024-09-17 14:37:10|317.55|315.55|317.79|315.79|317.82|315.82|317.55|315.55|17
1726583840000|2024-09-17 14:37:20|317.8|315.8|317.82|315.82|317.82|315.82|317.73|315.73|23
1726583850000|2024-09-17 14:37:30|317.79|315.79|317.73|315.73|317.84|315.84|317.73|315.73|16
1726583860000|2024-09-17 14:37:40|317.74|315.74|317.8|315.8|317.82|315.82|317.74|315.74|20
1726583870000|2024-09-17 14:37:50|317.84|315.84|317.77|315.77|317.86|315.86|317.77|315.77|14
1726583880000|2024-09-17 14:38:00|317.78|315.78|317.99|315.99|318.07|316.07|317.76|315.76|29
1726583890000|2024-09-17 14:38:10|318.01|316.01|317.96|315.96|318.09|316.09|317.95|315.95|26
1726583900000|2024-09-17 14:38:20|317.99|315.99|318.14|316.14|318.14|316.14|317.96|315.96|17
1726583910000|2024-09-17 14:38:30|318.16|316.16|318.34|316.34|318.34|316.34|318.15|316.15|15
1726583920000|2024-09-17 14:38:40|318.32|316.32|318.31|316.31|318.36|316.36|318.27|316.27|27
1726583930000|2024-09-17 14:38:50|318.27|316.27|318.18|316.18|318.36|316.36|318.17|316.17|33
1726583940000|2024-09-17 14:39:00|318.19|316.19|318.08|316.08|318.31|316.31|318.08|316.08|21
1726583950000|2024-09-17 14:39:10|318.09|316.09|318.15|316.15|318.15|316.15|318|316|19
1726583960000|2024-09-17 14:39:20|318.14|316.14|318.04|316.04|318.14|316.14|318.03|316.03|9
1726583970000|2024-09-17 14:39:30|317.98|315.98|317.99|315.99|318.09|316.09|317.96|315.96|21
1726583980000|2024-09-17 14:39:40|318|316|318.11|316.11|318.19|316.19|318|316|17
1726583990000|2024-09-17 14:39:50|318.1|316.1|318.14|316.14|318.15|316.15|318.1|316.1|17
1726584000000|2024-09-17 14:40:00|318.13|316.13|318.12|316.12|318.14|316.14|318.1|316.1|14
1726584010000|2024-09-17 14:40:10|318.14|316.14|317.77|315.77|318.14|316.14|317.71|315.71|21
1726584020000|2024-09-17 14:40:20|317.78|315.78|317.85|315.85|317.87|315.87|317.78|315.78|11
1726584030000|2024-09-17 14:40:30|317.84|315.84|317.75|315.75|317.85|315.85|317.72|315.72|21
1726584040000|2024-09-17 14:40:40|317.73|315.73|317.9|315.9|317.92|315.92|317.53|315.53|19
1726584050000|2024-09-17 14:40:50|317.89|315.89|317.91|315.91|317.94|315.94|317.87|315.87|16
1726584060000|2024-09-17 14:41:00|317.92|315.92|317.83|315.83|317.98|315.98|317.78|315.78|30
1726584070000|2024-09-17 14:41:10|317.86|315.86|317.92|315.92|317.96|315.96|317.86|315.86|24
1726584080000|2024-09-17 14:41:20|317.94|315.94|318.04|316.04|318.04|316.04|317.93|315.93|18
1726584090000|2024-09-17 14:41:30|318.16|316.16|318.01|316.01|318.16|316.16|318.01|316.01|17
1726584100000|2024-09-17 14:41:40|318.02|316.02|317.96|315.96|318.02|316.02|317.94|315.94|11
1726584110000|2024-09-17 14:41:50|317.95|315.95|317.93|315.93|318|316|317.88|315.88|11
1726584120000|2024-09-17 14:42:00|317.92|315.92|317.96|315.96|317.99|315.99|317.76|315.76|29
1726584130000|2024-09-17 14:42:10|317.95|315.95|318.02|316.02|318.02|316.02|317.92|315.92|24
1726584140000|2024-09-17 14:42:20|318.04|316.04|317.97|315.97|318.06|316.06|317.97|315.97|20
1726584150000|2024-09-17 14:42:30|317.98|315.98|317.79|315.79|318.02|316.02|317.73|315.73|18
1726584160000|2024-09-17 14:42:40|317.78|315.78|317.71|315.71|317.8|315.8|317.67|315.67|24
1726584170000|2024-09-17 14:42:50|317.72|315.72|317.62|315.62|317.72|315.72|317.62|315.62|16
1726584180000|2024-09-17 14:43:00|317.61|315.61|317.42|315.42|317.61|315.61|317.42|315.42|18
1726584190000|2024-09-17 14:43:10|317.41|315.41|317.54|315.54|317.57|315.57|317.41|315.41|18
1726584200000|2024-09-17 14:43:20|317.55|315.55|317.43|315.43|317.57|315.57|317.43|315.43|13
1726584210000|2024-09-17 14:43:30|317.41|315.41|317.38|315.38|317.42|315.42|317.38|315.38|4
1726584220000|2024-09-17 14:43:40|317.42|315.42|317.5|315.5|317.64|315.64|317.42|315.42|12
1726584230000|2024-09-17 14:43:50|317.51|315.51|317.54|315.54|317.54|315.54|317.51|315.51|7
1726584240000|2024-09-17 14:44:00|317.53|315.53|317.64|315.64|317.71|315.71|317.53|315.53|25
1726584250000|2024-09-17 14:44:10|317.65|315.65|317.75|315.75|317.75|315.75|317.65|315.65|12
1726584260000|2024-09-17 14:44:20|317.82|315.82|317.65|315.65|317.84|315.84|317.65|315.65|17
1726584270000|2024-09-17 14:44:30|317.68|315.68|317.66|315.66|317.69|315.69|317.66|315.66|8
1726584280000|2024-09-17 14:44:40|317.65|315.65|317.54|315.54|317.65|315.65|317.46|315.46|18
1726584290000|2024-09-17 14:44:50|317.56|315.56|317.58|315.58|317.58|315.58|317.56|315.56|4
1726584300000|2024-09-17 14:45:00|317.57|315.57|317.87|315.87|317.87|315.87|317.55|315.55|21
1726584310000|2024-09-17 14:45:10|317.88|315.88|317.85|315.85|317.94|315.94|317.83|315.83|21
1726584320000|2024-09-17 14:45:20|317.87|315.87|317.96|315.96|317.97|315.97|317.87|315.87|21
1726584330000|2024-09-17 14:45:30|317.97|315.97|318.02|316.02|318.05|316.05|317.97|315.97|17
1726584340000|2024-09-17 14:45:40|318.03|316.03|318.06|316.06|318.09|316.09|318.03|316.03|15
1726584350000|2024-09-17 14:45:50|318.07|316.07|318.07|316.07|318.1|316.1|318.03|316.03|19
1726584360000|2024-09-17 14:46:00|318.08|316.08|318.02|316.02|318.08|316.08|318|316|23
1726584370000|2024-09-17 14:46:10|318.01|316.01|318|316|318.02|316.02|317.97|315.97|18
1726584380000|2024-09-17 14:46:20|318.01|316.01|318.13|316.13|318.15|316.15|318.01|316.01|11
1726584390000|2024-09-17 14:46:30|318.15|316.15|318.17|316.17|318.27|316.27|318.15|316.15|15
1726584400000|2024-09-17 14:46:40|318.16|316.16|318.24|316.24|318.31|316.31|318.16|316.16|12
1726584410000|2024-09-17 14:46:50|318.23|316.23|318.22|316.22|318.26|316.26|318.2|316.2|14
1726584420000|2024-09-17 14:47:00|318.21|316.21|318.31|316.31|318.34|316.34|318.21|316.21|17
1726584430000|2024-09-17 14:47:10|318.3|316.3|318.12|316.12|318.3|316.3|318.12|316.12|17
1726584440000|2024-09-17 14:47:20|318.11|316.11|318.04|316.04|318.14|316.14|318.04|316.04|20
1726584450000|2024-09-17 14:47:30|318.02|316.02|317.8|315.8|318.02|316.02|317.8|315.8|20
1726584460000|2024-09-17 14:47:40|317.79|315.79|317.75|315.75|317.81|315.81|317.75|315.75|16
1726584470000|2024-09-17 14:47:50|317.76|315.76|317.83|315.83|317.89|315.89|317.76|315.76|18
1726584480000|2024-09-17 14:48:00|317.84|315.84|317.81|315.81|317.84|315.84|317.78|315.78|10
1726584490000|2024-09-17 14:48:10|317.88|315.88|317.96|315.96|318|316|317.87|315.87|20
1726584500000|2024-09-17 14:48:20|317.95|315.95|317.95|315.95|317.96|315.96|317.94|315.94|15
1726584510000|2024-09-17 14:48:30|317.99|315.99|317.84|315.84|317.99|315.99|317.84|315.84|19
1726584520000|2024-09-17 14:48:40|317.85|315.85|317.89|315.89|317.91|315.91|317.83|315.83|12
1726584530000|2024-09-17 14:48:50|317.9|315.9|318.07|316.07|318.09|316.09|317.9|315.9|21
1726584540000|2024-09-17 14:49:00|318.09|316.09|318.11|316.11|318.11|316.11|318.06|316.06|10
1726584550000|2024-09-17 14:49:10|318.1|316.1|318.39|316.39|318.45|316.45|318.09|316.09|20
1726584560000|2024-09-17 14:49:20|318.36|316.36|318.35|316.35|318.38|316.38|318.29|316.29|16
1726584570000|2024-09-17 14:49:30|318.36|316.36|318.38|316.38|318.4|316.4|318.36|316.36|13
1726584580000|2024-09-17 14:49:40|318.39|316.39|318.33|316.33|318.48|316.48|318.3|316.3|10
1726584590000|2024-09-17 14:49:50|318.37|316.37|318.47|316.47|318.47|316.47|318.37|316.37|10
1726584600000|2024-09-17 14:50:00|318.42|316.42|318.42|316.42|318.47|316.47|318.41|316.41|19
1726584610000|2024-09-17 14:50:10|318.43|316.43|318.54|316.54|318.57|316.57|318.4|316.4|18
1726584620000|2024-09-17 14:50:20|318.53|316.53|318.43|316.43|318.53|316.53|318.43|316.43|3
1726584630000|2024-09-17 14:50:30|318.42|316.42|318.39|316.39|318.42|316.42|318.32|316.32|14
1726584640000|2024-09-17 14:50:40|318.38|316.38|318.4|316.4|318.47|316.47|318.38|316.38|17
1726584650000|2024-09-17 14:50:50|318.39|316.39|318.3|316.3|318.39|316.39|318.29|316.29|15
1726584660000|2024-09-17 14:51:00|318.31|316.31|318.05|316.05|318.33|316.33|317.97|315.97|24
1726584670000|2024-09-17 14:51:10|318.06|316.06|318.25|316.25|318.28|316.28|318.06|316.06|11
1726584680000|2024-09-17 14:51:20|318.21|316.21|318.1|316.1|318.23|316.23|318.1|316.1|19
1726584690000|2024-09-17 14:51:30|318.08|316.08|317.83|315.83|318.08|316.08|317.83|315.83|15
1726584700000|2024-09-17 14:51:40|317.84|315.84|317.85|315.85|317.91|315.91|317.84|315.84|19
1726584710000|2024-09-17 14:51:50|317.87|315.87|317.83|315.83|317.87|315.87|317.81|315.81|8
1726584720000|2024-09-17 14:52:00|317.82|315.82|317.8|315.8|317.83|315.83|317.7|315.7|21
1726584730000|2024-09-17 14:52:10|317.81|315.81|317.78|315.78|317.82|315.82|317.77|315.77|11
1726584740000|2024-09-17 14:52:20|317.79|315.79|317.84|315.84|317.84|315.84|317.74|315.74|25
1726584750000|2024-09-17 14:52:30|317.85|315.85|317.84|315.84|317.88|315.88|317.84|315.84|5
1726584760000|2024-09-17 14:52:40|317.85|315.85|317.86|315.86|317.86|315.86|317.84|315.84|6
1726584770000|2024-09-17 14:52:50|317.87|315.87|317.88|315.88|317.88|315.88|317.87|315.87|6
1726584780000|2024-09-17 14:53:00|317.9|315.9|317.9|315.9|317.93|315.93|317.89|315.89|5
1726584790000|2024-09-17 14:53:10|317.91|315.91|317.91|315.91|317.91|315.91|317.9|315.9|3
1726584800000|2024-09-17 14:53:20|317.89|315.89|317.88|315.88|317.89|315.89|317.88|315.88|2
1726584810000|2024-09-17 14:53:30|317.86|315.86|317.84|315.84|317.86|315.86|317.83|315.83|4
1726584820000|2024-09-17 14:53:40|317.85|315.85|317.87|315.87|317.88|315.88|317.84|315.84|10
1726584830000|2024-09-17 14:53:50|317.86|315.86|317.88|315.88|317.89|315.89|317.86|315.86|4
1726584840000|2024-09-17 14:54:00|317.84|315.84|317.87|315.87|317.87|315.87|317.84|315.84|7
1726584850000|2024-09-17 14:54:10|317.84|315.84|317.82|315.82|317.84|315.84|317.79|315.79|8
1726584860000|2024-09-17 14:54:20|317.81|315.81|317.83|315.83|317.84|315.84|317.81|315.81|4
1726584870000|2024-09-17 14:54:30|317.81|315.81|317.81|315.81|317.82|315.82|317.79|315.79|10
1726584880000|2024-09-17 14:54:40|317.8|315.8|317.63|315.63|317.8|315.8|317.63|315.63|15
1726584890000|2024-09-17 14:54:50|317.64|315.64|317.6|315.6|317.64|315.64|317.58|315.58|9
1726584900000|2024-09-17 14:55:00|317.58|315.58|317.7|315.7|317.7|315.7|317.58|315.58|12
1726584910000|2024-09-17 14:55:10|317.67|315.67|317.73|315.73|317.73|315.73|317.67|315.67|6
1726584920000|2024-09-17 14:55:20|317.74|315.74|317.73|315.73|317.74|315.74|317.68|315.68|12
1726584930000|2024-09-17 14:55:30|317.74|315.74|317.85|315.85|317.86|315.86|317.71|315.71|9
1726584940000|2024-09-17 14:55:40|317.84|315.84|317.86|315.86|317.87|315.87|317.84|315.84|7
1726584950000|2024-09-17 14:55:50|317.84|315.84|317.85|315.85|317.88|315.88|317.83|315.83|10
1726584960000|2024-09-17 14:56:00|317.86|315.86|317.83|315.83|317.89|315.89|317.83|315.83|12
1726584970000|2024-09-17 14:56:10|317.84|315.84|317.83|315.83|317.84|315.84|317.83|315.83|2
1726584980000|2024-09-17 14:56:20|317.82|315.82|317.9|315.9|317.9|315.9|317.82|315.82|9
1726584990000|2024-09-17 14:56:30|317.87|315.87|317.89|315.89|317.9|315.9|317.87|315.87|9
1726585000000|2024-09-17 14:56:40|317.88|315.88|317.87|315.87|317.89|315.89|317.87|315.87|4
1726585010000|2024-09-17 14:56:50|317.88|315.88|317.87|315.87|317.89|315.89|317.86|315.86|5
1726585020000|2024-09-17 14:57:00|317.88|315.88|317.78|315.78|317.88|315.88|317.76|315.76|13
1726585030000|2024-09-17 14:57:10|317.79|315.79|317.88|315.88|317.9|315.9|317.79|315.79|14
1726585040000|2024-09-17 14:57:20|317.85|315.85|317.84|315.84|317.88|315.88|317.77|315.77|19
1726585050000|2024-09-17 14:57:30|317.83|315.83|317.81|315.81|317.83|315.83|317.75|315.75|16
1726585060000|2024-09-17 14:57:40|317.8|315.8|317.74|315.74|317.8|315.8|317.68|315.68|13
1726585070000|2024-09-17 14:57:50|317.72|315.72|317.75|315.75|317.76|315.76|317.71|315.71|7
1726585080000|2024-09-17 14:58:00|317.74|315.74|317.6|315.6|317.75|315.75|317.58|315.58|17
1726585090000|2024-09-17 14:58:10|317.58|315.58|317.49|315.49|317.6|315.6|317.47|315.47|11
1726585100000|2024-09-17 14:58:20|317.47|315.47|317.47|315.47|317.49|315.49|317.46|315.46|11
1726585110000|2024-09-17 14:58:30|317.46|315.46|317.4|315.4|317.47|315.47|317.34|315.34|11
1726585120000|2024-09-17 14:58:40|317.39|315.39|317.38|315.38|317.42|315.42|317.37|315.37|16
1726585130000|2024-09-17 14:58:50|317.39|315.39|317.4|315.4|317.4|315.4|317.36|315.36|14
1726585140000|2024-09-17 14:59:00|317.39|315.39|317.2|315.2|317.39|315.39|317.2|315.2|16
1726585150000|2024-09-17 14:59:10|317.18|315.18|317.21|315.21|317.22|315.22|317.16|315.16|13
1726585160000|2024-09-17 14:59:20|317.22|315.22|317.38|315.38|317.38|315.38|317.22|315.22|18
1726585170000|2024-09-17 14:59:30|317.42|315.42|317.48|315.48|317.48|315.48|317.42|315.42|9
1726585180000|2024-09-17 14:59:40|317.46|315.46|317.64|315.64|317.65|315.65|317.46|315.46|21
1726585190000|2024-09-17 14:59:50|317.61|315.61|317.61|315.61|317.63|315.63|317.58|315.58|19
1726585200000|2024-09-17 15:00:00|317.63|315.63|317.75|315.75|317.79|315.79|317.59|315.59|30
1726585210000|2024-09-17 15:00:10|317.83|315.83|317.8|315.8|317.86|315.86|317.79|315.79|20
1726585220000|2024-09-17 15:00:20|317.79|315.79|317.79|315.79|317.88|315.88|317.79|315.79|25
1726585230000|2024-09-17 15:00:30|317.78|315.78|317.7|315.7|317.81|315.81|317.7|315.7|20
1726585240000|2024-09-17 15:00:40|317.72|315.72|317.82|315.82|317.83|315.83|317.72|315.72|21
1726585250000|2024-09-17 15:00:50|317.83|315.83|317.86|315.86|317.87|315.87|317.8|315.8|23
1726585260000|2024-09-17 15:01:00|317.85|315.85|317.91|315.91|317.91|315.91|317.85|315.85|7
1726585270000|2024-09-17 15:01:10|317.92|315.92|317.91|315.91|317.93|315.93|317.88|315.88|10
1726585280000|2024-09-17 15:01:20|317.92|315.92|317.94|315.94|317.94|315.94|317.92|315.92|5
1726585290000|2024-09-17 15:01:30|317.93|315.93|317.94|315.94|317.96|315.96|317.91|315.91|11
1726585300000|2024-09-17 15:01:40|317.95|315.95|317.95|315.95|317.95|315.95|317.95|315.95|1
1726585310000|2024-09-17 15:01:50|317.96|315.96|317.96|315.96|317.97|315.97|317.96|315.96|5
1726585320000|2024-09-17 15:02:00|317.97|315.97|318.3|316.3|318.3|316.3|317.97|315.97|12
1726585330000|2024-09-17 15:02:10|318.2|316.2|318.59|316.59|318.62|316.62|318.2|316.2|20
1726585340000|2024-09-17 15:02:20|318.6|316.6|318.64|316.64|318.64|316.64|318.59|316.59|8
1726585350000|2024-09-17 15:02:30|318.59|316.59|318.65|316.65|318.74|316.74|318.59|316.59|13
1726585360000|2024-09-17 15:02:40|318.66|316.66|318.73|316.73|318.73|316.73|318.65|316.65|8
1726585370000|2024-09-17 15:02:50|318.72|316.72|318.73|316.73|318.73|316.73|318.7|316.7|8
1726585380000|2024-09-17 15:03:00|318.76|316.76|318.96|316.96|318.98|316.98|318.76|316.76|10
1726585390000|2024-09-17 15:03:10|318.95|316.95|319|317|319|317|318.9|316.9|19
1726585400000|2024-09-17 15:03:20|319.01|317.01|319.01|317.01|319.02|317.02|319|317|10
1726585410000|2024-09-17 15:03:30|318.96|316.96|319.44|317.44|319.44|317.44|318.96|316.96|16
1726585420000|2024-09-17 15:03:40|319.51|317.51|319.42|317.42|319.55|317.55|319.41|317.41|23
1726585430000|2024-09-17 15:03:50|319.41|317.41|319.16|317.16|319.41|317.41|319.16|317.16|15
1726585440000|2024-09-17 15:04:00|319.15|317.15|319.31|317.31|319.33|317.33|319.13|317.13|24
1726585450000|2024-09-17 15:04:10|319.33|317.33|319.54|317.54|319.62|317.62|319.33|317.33|18
1726585460000|2024-09-17 15:04:20|319.52|317.52|319.64|317.64|319.64|317.64|319.5|317.5|11
1726585470000|2024-09-17 15:04:30|319.63|317.63|319.81|317.81|319.83|317.83|319.62|317.62|15
1726585480000|2024-09-17 15:04:40|319.79|317.79|319.59|317.59|319.79|317.79|319.59|317.59|28
1726585490000|2024-09-17 15:04:50|319.6|317.6|319.53|317.53|319.62|317.62|319.53|317.53|15
1726585500000|2024-09-17 15:05:00|319.6|317.6|319.67|317.67|319.71|317.71|319.6|317.6|24
1726585510000|2024-09-17 15:05:10|319.66|317.66|319.58|317.58|319.69|317.69|319.58|317.58|12
1726585520000|2024-09-17 15:05:20|319.56|317.56|319.69|317.69|319.7|317.7|319.5|317.5|29
1726585530000|2024-09-17 15:05:30|319.7|317.7|319.64|317.64|319.71|317.71|319.64|317.64|21
1726585540000|2024-09-17 15:05:40|319.67|317.67|319.64|317.64|319.68|317.68|319.6|317.6|15
1726585550000|2024-09-17 15:05:50|319.66|317.66|319.61|317.61|319.69|317.69|319.59|317.59|15
1726585560000|2024-09-17 15:06:00|319.63|317.63|319.56|317.56|319.66|317.66|319.56|317.56|21
1726585570000|2024-09-17 15:06:10|319.57|317.57|319.64|317.64|319.7|317.7|319.57|317.57|15
1726585580000|2024-09-17 15:06:20|319.63|317.63|319.74|317.74|319.74|317.74|319.63|317.63|11
1726585590000|2024-09-17 15:06:30|319.75|317.75|319.78|317.78|319.81|317.81|319.74|317.74|21
1726585600000|2024-09-17 15:06:40|319.79|317.79|319.79|317.79|319.83|317.83|319.79|317.79|12
1726585610000|2024-09-17 15:06:50|319.8|317.8|320.1|318.1|320.1|318.1|319.8|317.8|6
1726585620000|2024-09-17 15:07:00|320.05|318.05|320.35|318.35|320.54|318.54|320.05|318.05|24
1726585630000|2024-09-17 15:07:10|320.31|318.31|320.22|318.22|320.43|318.43|320.22|318.22|28
1726585640000|2024-09-17 15:07:20|320.2|318.2|319.99|317.99|320.2|318.2|319.99|317.99|11
1726585650000|2024-09-17 15:07:30|319.96|317.96|319.77|317.77|319.97|317.97|319.73|317.73|25
1726585660000|2024-09-17 15:07:40|319.76|317.76|319.7|317.7|319.83|317.83|319.7|317.7|20
1726585670000|2024-09-17 15:07:50|319.72|317.72|319.71|317.71|319.79|317.79|319.7|317.7|20
1726585680000|2024-09-17 15:08:00|319.73|317.73|319.76|317.76|319.88|317.88|319.73|317.73|27
1726585690000|2024-09-17 15:08:10|319.77|317.77|319.93|317.93|319.93|317.93|319.67|317.67|24
1726585700000|2024-09-17 15:08:20|319.94|317.94|319.95|317.95|319.97|317.97|319.91|317.91|15
1726585710000|2024-09-17 15:08:30|319.93|317.93|319.83|317.83|319.94|317.94|319.81|317.81|31
1726585720000|2024-09-17 15:08:40|319.84|317.84|319.79|317.79|319.85|317.85|319.79|317.79|15
1726585730000|2024-09-17 15:08:50|319.8|317.8|319.77|317.77|319.8|317.8|319.76|317.76|14
1726585740000|2024-09-17 15:09:00|319.78|317.78|319.76|317.76|319.79|317.79|319.76|317.76|4
1726585750000|2024-09-17 15:09:10|319.75|317.75|319.8|317.8|319.8|317.8|319.71|317.71|12
1726585760000|2024-09-17 15:09:20|319.83|317.83|319.83|317.83|319.83|317.83|319.83|317.83|1
1726585770000|2024-09-17 15:09:30|319.84|317.84|319.99|317.99|320.03|318.03|319.84|317.84|13
1726585780000|2024-09-17 15:09:40|320.01|318.01|320.1|318.1|320.1|318.1|319.99|317.99|11
1726585790000|2024-09-17 15:09:50|320.09|318.09|320.1|318.1|320.12|318.12|320.09|318.09|8
1726585800000|2024-09-17 15:10:00|320.07|318.07|319.78|317.78|320.07|318.07|319.78|317.78|15
1726585810000|2024-09-17 15:10:10|319.79|317.79|320.19|318.19|320.19|318.19|319.79|317.79|12
1726585820000|2024-09-17 15:10:20|320.2|318.2|320.38|318.38|320.42|318.42|320.2|318.2|19
1726585830000|2024-09-17 15:10:30|320.33|318.33|320.45|318.45|320.45|318.45|320.33|318.33|15
1726585840000|2024-09-17 15:10:40|320.49|318.49|320.53|318.53|320.54|318.54|320.49|318.49|14
1726585850000|2024-09-17 15:10:50|320.52|318.52|320.55|318.55|320.55|318.55|320.51|318.51|8
1726585860000|2024-09-17 15:11:00|320.56|318.56|320.44|318.44|320.6|318.6|320.44|318.44|21
1726585870000|2024-09-17 15:11:10|320.41|318.41|320.19|318.19|320.41|318.41|320.18|318.18|16
1726585880000|2024-09-17 15:11:20|320.2|318.2|320.11|318.11|320.2|318.2|320.07|318.07|11
1726585890000|2024-09-17 15:11:30|320.1|318.1|320.12|318.12|320.13|318.13|320.09|318.09|5
1726585900000|2024-09-17 15:11:40|320.11|318.11|320.22|318.22|320.22|318.22|320.11|318.11|6
1726585910000|2024-09-17 15:11:50|320.23|318.23|320.26|318.26|320.29|318.29|320.23|318.23|9
1726585920000|2024-09-17 15:12:00|320.27|318.27|320.28|318.28|320.47|318.47|320.16|318.16|28
1726585930000|2024-09-17 15:12:10|320.29|318.29|320.18|318.18|320.29|318.29|320.1|318.1|19
1726585940000|2024-09-17 15:12:20|320.2|318.2|320.5|318.5|320.5|318.5|320.18|318.18|13
1726585950000|2024-09-17 15:12:30|320.51|318.51|320.55|318.55|320.65|318.65|320.5|318.5|19
1726585960000|2024-09-17 15:12:40|320.56|318.56|320.52|318.52|320.65|318.65|320.52|318.52|19
1726585970000|2024-09-17 15:12:50|320.57|318.57|320.27|318.27|320.57|318.57|320.25|318.25|24
1726585980000|2024-09-17 15:13:00|320.25|318.25|320.32|318.32|320.32|318.32|320.23|318.23|11
1726585990000|2024-09-17 15:13:10|320.36|318.36|320.28|318.28|320.36|318.36|320.18|318.18|18
1726586000000|2024-09-17 15:13:20|320.29|318.29|320.61|318.61|320.64|318.64|320.29|318.29|9
1726586010000|2024-09-17 15:13:30|320.6|318.6|320.79|318.79|320.79|318.79|320.52|318.52|17
1726586020000|2024-09-17 15:13:40|320.74|318.74|320.75|318.75|320.75|318.75|320.71|318.71|9
1726586030000|2024-09-17 15:13:50|320.71|318.71|320.99|318.99|320.99|318.99|320.71|318.71|9
1726586040000|2024-09-17 15:14:00|321|319|320.99|318.99|321.08|319.08|320.97|318.97|20
1726586050000|2024-09-17 15:14:10|321.02|319.02|321.09|319.09|321.15|319.15|321.02|319.02|20
1726586060000|2024-09-17 15:14:20|321.08|319.08|321.07|319.07|321.08|319.08|321.04|319.04|9
1726586070000|2024-09-17 15:14:30|321.06|319.06|320.81|318.81|321.06|319.06|320.79|318.79|19
1726586080000|2024-09-17 15:14:40|320.86|318.86|321.07|319.07|321.14|319.14|320.86|318.86|21
1726586090000|2024-09-17 15:14:50|321.08|319.08|321.13|319.13|321.17|319.17|321.07|319.07|19
1726586100000|2024-09-17 15:15:00|321.14|319.14|321.43|319.43|321.48|319.48|321.13|319.13|19
1726586110000|2024-09-17 15:15:10|321.45|319.45|321.68|319.68|321.69|319.69|321.42|319.42|22
1726586120000|2024-09-17 15:15:20|321.65|319.65|321.83|319.83|321.9|319.9|321.58|319.58|26
1726586130000|2024-09-17 15:15:30|321.85|319.85|321.92|319.92|321.95|319.95|321.79|319.79|24
1726586140000|2024-09-17 15:15:40|321.9|319.9|321.92|319.92|321.95|319.95|321.87|319.87|23
1726586150000|2024-09-17 15:15:50|321.93|319.93|321.95|319.95|321.95|319.95|321.9|319.9|14
1726586160000|2024-09-17 15:16:00|321.96|319.96|322.02|320.02|322.02|320.02|321.95|319.95|18
1726586170000|2024-09-17 15:16:10|322|320|321.94|319.94|322.02|320.02|321.94|319.94|8
1726586180000|2024-09-17 15:16:20|321.95|319.95|321.95|319.95|321.95|319.95|321.88|319.88|13
1726586200000|2024-09-17 15:16:40|321.87|319.87|321.61|319.61|321.88|319.88|321.61|319.61|19
1726586210000|2024-09-17 15:16:50|321.58|319.58|321.65|319.65|321.66|319.66|321.58|319.58|22
1726586220000|2024-09-17 15:17:00|321.66|319.66|321.95|319.95|321.95|319.95|321.66|319.66|10
1726586230000|2024-09-17 15:17:10|321.96|319.96|322.19|320.19|322.25|320.25|321.96|319.96|17
1726586240000|2024-09-17 15:17:20|322.18|320.18|322.23|320.23|322.23|320.23|322.18|320.18|12
1726586250000|2024-09-17 15:17:30|322.22|320.22|322.2|320.2|322.22|320.22|322.19|320.19|5
1726586260000|2024-09-17 15:17:40|322.21|320.21|322.22|320.22|322.23|320.23|322.19|320.19|15
1726586270000|2024-09-17 15:17:50|322.19|320.19|322.2|320.2|322.2|320.2|322.19|320.19|4
1726586280000|2024-09-17 15:18:00|322.19|320.19|322.06|320.06|322.19|320.19|322.06|320.06|13
1726586290000|2024-09-17 15:18:10|322.03|320.03|321.71|319.71|322.03|320.03|321.71|319.71|24
1726586300000|2024-09-17 15:18:20|321.73|319.73|321.72|319.72|321.73|319.73|321.67|319.67|10
1726586310000|2024-09-17 15:18:30|321.76|319.76|321.57|319.57|321.78|319.78|321.53|319.53|26
1726586320000|2024-09-17 15:18:40|321.58|319.58|321.66|319.66|321.66|319.66|321.51|319.51|20
1726586330000|2024-09-17 15:18:50|321.71|319.71|321.92|319.92|322|320|321.71|319.71|24
1726586340000|2024-09-17 15:19:00|321.94|319.94|322.02|320.02|322.04|320.04|321.93|319.93|19
1726586350000|2024-09-17 15:19:10|321.99|319.99|322.12|320.12|322.15|320.15|321.94|319.94|24
1726586360000|2024-09-17 15:19:20|322.13|320.13|322.08|320.08|322.18|320.18|322.08|320.08|13
1726586370000|2024-09-17 15:19:30|322.09|320.09|322.19|320.19|322.21|320.21|322.02|320.02|17
1726586380000|2024-09-17 15:19:40|322.26|320.26|322.32|320.32|322.32|320.32|322.26|320.26|12
1726586390000|2024-09-17 15:19:50|322.31|320.31|322.32|320.32|322.39|320.39|322.27|320.27|16
1726586400000|2024-09-17 15:20:00|322.35|320.35|322.39|320.39|322.44|320.44|322.35|320.35|12
1726586410000|2024-09-17 15:20:10|322.4|320.4|322.11|320.11|322.42|320.42|322.11|320.11|19
1726586420000|2024-09-17 15:20:20|322.13|320.13|322.26|320.26|322.26|320.26|322.13|320.13|4
1726586430000|2024-09-17 15:20:30|322.28|320.28|322.32|320.32|322.34|320.34|322.24|320.24|8
1726586440000|2024-09-17 15:20:40|322.36|320.36|322.51|320.51|322.54|320.54|322.36|320.36|10
1726586450000|2024-09-17 15:20:50|322.49|320.49|322.49|320.49|322.6|320.6|322.48|320.48|13
1726586460000|2024-09-17 15:21:00|322.55|320.55|322.19|320.19|322.55|320.55|322.18|320.18|24
1726586470000|2024-09-17 15:21:10|322.16|320.16|322.27|320.27|322.28|320.28|322.15|320.15|11
1726586480000|2024-09-17 15:21:20|322.32|320.32|322.17|320.17|322.43|320.43|322.17|320.17|24
1726586490000|2024-09-17 15:21:30|322.16|320.16|322.17|320.17|322.17|320.17|322.12|320.12|7
1726586500000|2024-09-17 15:21:40|322.09|320.09|322.28|320.28|322.32|320.32|322.02|320.02|12
1726586510000|2024-09-17 15:21:50|322.26|320.26|322.28|320.28|322.31|320.31|322.25|320.25|10
1726586520000|2024-09-17 15:22:00|322.29|320.29|322.26|320.26|322.4|320.4|322.24|320.24|29
1726586530000|2024-09-17 15:22:10|322.29|320.29|322.27|320.27|322.31|320.31|322.19|320.19|16
1726586540000|2024-09-17 15:22:20|322.26|320.26|322.01|320.01|322.26|320.26|321.99|319.99|19
1726586550000|2024-09-17 15:22:30|322|320|321.94|319.94|322.01|320.01|321.91|319.91|19
1726586560000|2024-09-17 15:22:40|321.93|319.93|321.74|319.74|321.93|319.93|321.73|319.73|19
1726586570000|2024-09-17 15:22:50|321.71|319.71|321.57|319.57|321.76|319.76|321.57|319.57|14
1726586580000|2024-09-17 15:23:00|321.59|319.59|321.81|319.81|321.81|319.81|321.59|319.59|8
1726586590000|2024-09-17 15:23:10|321.75|319.75|321.76|319.76|321.8|319.8|321.71|319.71|15
1726586600000|2024-09-17 15:23:20|321.81|319.81|321.4|319.4|321.81|319.81|321.4|319.4|21
1726586610000|2024-09-17 15:23:30|321.39|319.39|321.39|319.39|321.39|319.39|321.31|319.31|8
1726586620000|2024-09-17 15:23:40|321.36|319.36|321.26|319.26|321.39|319.39|321.26|319.26|11
1726586630000|2024-09-17 15:23:50|321.25|319.25|321.21|319.21|321.3|319.3|321.15|319.15|13
1726586640000|2024-09-17 15:24:00|321.18|319.18|321.22|319.22|321.25|319.25|321.18|319.18|8
1726586650000|2024-09-17 15:24:10|321.26|319.26|321.45|319.45|321.45|319.45|321.26|319.26|8
1726586660000|2024-09-17 15:24:20|321.47|319.47|321.58|319.58|321.58|319.58|321.42|319.42|12
1726586670000|2024-09-17 15:24:30|321.56|319.56|321.56|319.56|321.58|319.58|321.53|319.53|10
1726586680000|2024-09-17 15:24:40|321.57|319.57|321.59|319.59|321.65|319.65|321.57|319.57|9
1726586690000|2024-09-17 15:24:50|321.64|319.64|321.43|319.43|321.64|319.64|321.43|319.43|12
1726586700000|2024-09-17 15:25:00|321.41|319.41|321.46|319.46|321.48|319.48|321.4|319.4|15
1726586710000|2024-09-17 15:25:10|321.47|319.47|321.41|319.41|321.48|319.48|321.41|319.41|16
1726586720000|2024-09-17 15:25:20|321.39|319.39|321.4|319.4|321.42|319.42|321.35|319.35|7
1726586730000|2024-09-17 15:25:30|321.42|319.42|321.4|319.4|321.42|319.42|321.38|319.38|7
1726586740000|2024-09-17 15:25:40|321.41|319.41|321.42|319.42|321.42|319.42|321.36|319.36|6
1726586750000|2024-09-17 15:25:50|321.41|319.41|321.41|319.41|321.68|319.68|321.41|319.41|25
1726586760000|2024-09-17 15:26:00|321.4|319.4|321.5|319.5|321.64|319.64|321.4|319.4|12
1726586770000|2024-09-17 15:26:10|321.49|319.49|321.48|319.48|321.59|319.59|321.42|319.42|18
1726586780000|2024-09-17 15:26:20|321.47|319.47|321.42|319.42|321.47|319.47|321.34|319.34|14
1726586790000|2024-09-17 15:26:30|321.41|319.41|321.44|319.44|321.54|319.54|321.41|319.41|15
1726586800000|2024-09-17 15:26:40|321.43|319.43|321.42|319.42|321.47|319.47|321.38|319.38|21
1726586810000|2024-09-17 15:26:50|321.44|319.44|321.47|319.47|321.47|319.47|321.44|319.44|9
1726586820000|2024-09-17 15:27:00|321.49|319.49|321.6|319.6|321.6|319.6|321.49|319.49|5
1726586830000|2024-09-17 15:27:10|321.62|319.62|321.66|319.66|321.78|319.78|321.62|319.62|17
1726586840000|2024-09-17 15:27:20|321.67|319.67|321.78|319.78|321.8|319.8|321.64|319.64|21
1726586850000|2024-09-17 15:27:30|321.77|319.77|321.71|319.71|321.77|319.77|321.64|319.64|13
1726586860000|2024-09-17 15:27:40|321.7|319.7|321.68|319.68|321.73|319.73|321.65|319.65|19
1726586870000|2024-09-17 15:27:50|321.69|319.69|321.71|319.71|321.72|319.72|321.66|319.66|14
1726586880000|2024-09-17 15:28:00|321.7|319.7|321.79|319.79|321.88|319.88|321.7|319.7|14
1726586890000|2024-09-17 15:28:10|321.8|319.8|321.58|319.58|321.83|319.83|321.56|319.56|19
1726586900000|2024-09-17 15:28:20|321.62|319.62|321.73|319.73|321.74|319.74|321.56|319.56|21
1726586910000|2024-09-17 15:28:30|321.74|319.74|321.71|319.71|321.75|319.75|321.69|319.69|10
1726586920000|2024-09-17 15:28:40|321.72|319.72|321.73|319.73|321.73|319.73|321.7|319.7|15
1726586930000|2024-09-17 15:28:50|321.72|319.72|321.76|319.76|321.76|319.76|321.68|319.68|13
1726586940000|2024-09-17 15:29:00|321.77|319.77|321.94|319.94|321.94|319.94|321.77|319.77|16
1726586950000|2024-09-17 15:29:10|321.96|319.96|321.94|319.94|321.96|319.96|321.93|319.93|11
1726586960000|2024-09-17 15:29:20|321.91|319.91|321.88|319.88|321.91|319.91|321.88|319.88|2
1726586970000|2024-09-17 15:29:30|321.8|319.8|321.76|319.76|321.81|319.81|321.75|319.75|19
1726586980000|2024-09-17 15:29:40|321.75|319.75|321.73|319.73|321.76|319.76|321.73|319.73|8
1726586990000|2024-09-17 15:29:50|321.74|319.74|321.63|319.63|321.74|319.74|321.63|319.63|21
1726587000000|2024-09-17 15:30:00|321.64|319.64|321.66|319.66|321.66|319.66|321.6|319.6|21
1726587010000|2024-09-17 15:30:10|321.67|319.67|321.79|319.79|321.82|319.82|321.67|319.67|17
1726587020000|2024-09-17 15:30:20|321.78|319.78|321.45|319.45|321.79|319.79|321.44|319.44|17
1726587030000|2024-09-17 15:30:30|321.42|319.42|321.26|319.26|321.49|319.49|321.24|319.24|18
1726587040000|2024-09-17 15:30:40|321.24|319.24|321.25|319.25|321.26|319.26|321.16|319.16|15
1726587050000|2024-09-17 15:30:50|321.26|319.26|321.39|319.39|321.42|319.42|321.25|319.25|7
1726587060000|2024-09-17 15:31:00|321.41|319.41|321.53|319.53|321.54|319.54|321.41|319.41|10
1726587070000|2024-09-17 15:31:10|321.52|319.52|321.45|319.45|321.58|319.58|321.45|319.45|23
1726587080000|2024-09-17 15:31:20|321.41|319.41|321.41|319.41|321.41|319.41|321.37|319.37|6
1726587090000|2024-09-17 15:31:30|321.43|319.43|321.57|319.57|321.57|319.57|321.42|319.42|15
1726587100000|2024-09-17 15:31:40|321.56|319.56|321.64|319.64|321.67|319.67|321.56|319.56|20
1726587110000|2024-09-17 15:31:50|321.66|319.66|321.68|319.68|321.68|319.68|321.66|319.66|4
1726587120000|2024-09-17 15:32:00|321.75|319.75|321.42|319.42|321.79|319.79|321.42|319.42|20
1726587130000|2024-09-17 15:32:10|321.36|319.36|321.32|319.32|321.38|319.38|321.3|319.3|10
1726587140000|2024-09-17 15:32:20|321.3|319.3|321.08|319.08|321.3|319.3|321.08|319.08|24
1726587150000|2024-09-17 15:32:30|321.09|319.09|320.85|318.85|321.1|319.1|320.82|318.82|18
1726587160000|2024-09-17 15:32:40|320.88|318.88|320.88|318.88|320.97|318.97|320.86|318.86|18
1726587170000|2024-09-17 15:32:50|320.87|318.87|320.79|318.79|320.88|318.88|320.78|318.78|22
1726587180000|2024-09-17 15:33:00|320.76|318.76|320.65|318.65|320.81|318.81|320.65|318.65|19
1726587190000|2024-09-17 15:33:10|320.64|318.64|320.39|318.39|320.64|318.64|320.39|318.39|23
1726587200000|2024-09-17 15:33:20|320.38|318.38|320.38|318.38|320.38|318.38|320.37|318.37|3
1726587210000|2024-09-17 15:33:30|320.37|318.37|320.39|318.39|320.39|318.39|320.37|318.37|3
1726587220000|2024-09-17 15:33:40|320.37|318.37|320.29|318.29|320.39|318.39|320.15|318.15|17
1726587230000|2024-09-17 15:33:50|320.28|318.28|320.17|318.17|320.28|318.28|320.17|318.17|22
1726587240000|2024-09-17 15:34:00|320.1|318.1|320.21|318.21|320.21|318.21|320.08|318.08|25
1726587250000|2024-09-17 15:34:10|320.22|318.22|320.19|318.19|320.36|318.36|320.19|318.19|27
1726587260000|2024-09-17 15:34:20|320.18|318.18|320.17|318.17|320.19|318.19|320.12|318.12|19
1726587270000|2024-09-17 15:34:30|320.19|318.19|320.08|318.08|320.22|318.22|320.07|318.07|17
1726587280000|2024-09-17 15:34:40|320.07|318.07|320.08|318.08|320.08|318.08|319.95|317.95|20
1726587290000|2024-09-17 15:34:50|320.09|318.09|319.74|317.74|320.09|318.09|319.69|317.69|12
1726587300000|2024-09-17 15:35:00|319.73|317.73|319.89|317.89|319.89|317.89|319.73|317.73|15
1726587310000|2024-09-17 15:35:10|319.87|317.87|320.25|318.25|320.25|318.25|319.87|317.87|18
1726587320000|2024-09-17 15:35:20|320.27|318.27|320.25|318.25|320.31|318.31|320.24|318.24|18
1726587330000|2024-09-17 15:35:30|320.23|318.23|320.21|318.21|320.26|318.26|320.19|318.19|21
1726587340000|2024-09-17 15:35:40|320.23|318.23|320.13|318.13|320.23|318.23|320.12|318.12|16
1726587350000|2024-09-17 15:35:50|320.12|318.12|320.07|318.07|320.13|318.13|320.04|318.04|13
1726587360000|2024-09-17 15:36:00|320.08|318.08|320.06|318.06|320.1|318.1|320.02|318.02|18
1726587370000|2024-09-17 15:36:10|320.05|318.05|320|318|320.05|318.05|319.99|317.99|20
1726587380000|2024-09-17 15:36:20|320.01|318.01|319.88|317.88|320.01|318.01|319.87|317.87|17
1726587390000|2024-09-17 15:36:30|319.89|317.89|319.89|317.89|319.92|317.92|319.88|317.88|16
1726587400000|2024-09-17 15:36:40|319.9|317.9|320.04|318.04|320.04|318.04|319.9|317.9|18
1726587410000|2024-09-17 15:36:50|320.02|318.02|320.02|318.02|320.04|318.04|320|318|13
1726587420000|2024-09-17 15:37:00|320.04|318.04|320.08|318.08|320.17|318.17|320.04|318.04|20
1726587430000|2024-09-17 15:37:10|320.09|318.09|320.14|318.14|320.15|318.15|320.06|318.06|18
1726587440000|2024-09-17 15:37:20|320.15|318.15|320.25|318.25|320.33|318.33|320.15|318.15|21
1726587450000|2024-09-17 15:37:30|320.27|318.27|320.27|318.27|320.29|318.29|320.25|318.25|9
1726587460000|2024-09-17 15:37:40|320.28|318.28|320.2|318.2|320.28|318.28|320.2|318.2|13
1726587470000|2024-09-17 15:37:50|320.24|318.24|320.3|318.3|320.31|318.31|320.24|318.24|9
1726587480000|2024-09-17 15:38:00|320.29|318.29|320.42|318.42|320.43|318.43|320.27|318.27|20
1726587490000|2024-09-17 15:38:10|320.43|318.43|320.3|318.3|320.43|318.43|320.23|318.23|16
1726587500000|2024-09-17 15:38:20|320.31|318.31|320.39|318.39|320.39|318.39|320.28|318.28|13
1726587510000|2024-09-17 15:38:30|320.4|318.4|320.39|318.39|320.48|318.48|320.39|318.39|18
1726587520000|2024-09-17 15:38:40|320.36|318.36|320.34|318.34|320.37|318.37|320.34|318.34|14
1726587530000|2024-09-17 15:38:50|320.35|318.35|320.28|318.28|320.36|318.36|320.26|318.26|16
1726587540000|2024-09-17 15:39:00|320.27|318.27|320.31|318.31|320.35|318.35|320.25|318.25|15
1726587550000|2024-09-17 15:39:10|320.29|318.29|320.32|318.32|320.39|318.39|320.29|318.29|14
1726587560000|2024-09-17 15:39:20|320.3|318.3|320.27|318.27|320.3|318.3|320.25|318.25|12
1726587570000|2024-09-17 15:39:30|320.28|318.28|320.29|318.29|320.29|318.29|320.26|318.26|17
1726587580000|2024-09-17 15:39:40|320.28|318.28|320.3|318.3|320.33|318.33|320.28|318.28|17
1726587590000|2024-09-17 15:39:50|320.29|318.29|320.26|318.26|320.29|318.29|320.25|318.25|10
1726587600000|2024-09-17 15:40:00|320.27|318.27|320.32|318.32|320.33|318.33|320.26|318.26|17
1726587610000|2024-09-17 15:40:10|320.33|318.33|320.41|318.41|320.41|318.41|320.31|318.31|24
1726587620000|2024-09-17 15:40:20|320.38|318.38|320.37|318.37|320.39|318.39|320.37|318.37|8
1726587630000|2024-09-17 15:40:30|320.34|318.34|320.34|318.34|320.37|318.37|320.23|318.23|16
1726587640000|2024-09-17 15:40:40|320.33|318.33|320.43|318.43|320.44|318.44|320.33|318.33|20
1726587650000|2024-09-17 15:40:50|320.44|318.44|320.44|318.44|320.44|318.44|320.43|318.43|7
1726587660000|2024-09-17 15:41:00|320.46|318.46|320.46|318.46|320.47|318.47|320.44|318.44|17
1726587670000|2024-09-17 15:41:10|320.44|318.44|320.37|318.37|320.45|318.45|320.33|318.33|16
1726587680000|2024-09-17 15:41:20|320.38|318.38|320.35|318.35|320.39|318.39|320.35|318.35|14
1726587690000|2024-09-17 15:41:30|320.36|318.36|320.34|318.34|320.36|318.36|320.33|318.33|11
1726587700000|2024-09-17 15:41:40|320.33|318.33|320.25|318.25|320.35|318.35|320.25|318.25|14
1726587710000|2024-09-17 15:41:50|320.21|318.21|320.21|318.21|320.23|318.23|320.21|318.21|13
1726587720000|2024-09-17 15:42:00|320.2|318.2|320.27|318.27|320.28|318.28|320.2|318.2|10
1726587730000|2024-09-17 15:42:10|320.28|318.28|320.27|318.27|320.29|318.29|320.25|318.25|13
1726587740000|2024-09-17 15:42:20|320.28|318.28|320.23|318.23|320.28|318.28|320.23|318.23|13
1726587750000|2024-09-17 15:42:30|320.24|318.24|320.22|318.22|320.24|318.24|320.22|318.22|15
1726587760000|2024-09-17 15:42:40|320.24|318.24|320.23|318.23|320.24|318.24|320.22|318.22|15
1726587770000|2024-09-17 15:42:50|320.24|318.24|320.19|318.19|320.24|318.24|320.19|318.19|5
1726587780000|2024-09-17 15:43:00|320.21|318.21|320.22|318.22|320.28|318.28|320.2|318.2|18
1726587790000|2024-09-17 15:43:10|320.23|318.23|320.14|318.14|320.24|318.24|320.13|318.13|13
1726587800000|2024-09-17 15:43:20|320.15|318.15|320.16|318.16|320.16|318.16|320.12|318.12|10
1726587810000|2024-09-17 15:43:30|320.15|318.15|320|318|320.15|318.15|320|318|11
1726587820000|2024-09-17 15:43:40|320.01|318.01|320.11|318.11|320.11|318.11|320|318|12
1726587830000|2024-09-17 15:43:50|320.1|318.1|320.11|318.11|320.13|318.13|320.1|318.1|9
1726587840000|2024-09-17 15:44:00|320.1|318.1|320.09|318.09|320.11|318.11|320.09|318.09|9
1726587850000|2024-09-17 15:44:10|320.1|318.1|320.16|318.16|320.16|318.16|320.07|318.07|21
1726587860000|2024-09-17 15:44:20|320.12|318.12|320.19|318.19|320.2|318.2|320.11|318.11|15
1726587870000|2024-09-17 15:44:30|320.17|318.17|320.34|318.34|320.35|318.35|320.17|318.17|17
1726587890000|2024-09-17 15:44:50|320.31|318.31|320.05|318.05|320.31|318.31|320.05|318.05|8
1726587900000|2024-09-17 15:45:00|320.06|318.06|320.08|318.08|320.08|318.08|320.06|318.06|11
1726587910000|2024-09-17 15:45:10|320.1|318.1|320.34|318.34|320.34|318.34|320.1|318.1|17
1726587920000|2024-09-17 15:45:20|320.33|318.33|320.35|318.35|320.36|318.36|320.31|318.31|15
1726587930000|2024-09-17 15:45:30|320.36|318.36|320.31|318.31|320.38|318.38|320.31|318.31|14
1726587940000|2024-09-17 15:45:40|320.32|318.32|320.25|318.25|320.32|318.32|320.24|318.24|11
1726587950000|2024-09-17 15:45:50|320.24|318.24|320.22|318.22|320.24|318.24|320.22|318.22|2
1726587960000|2024-09-17 15:46:00|320.2|318.2|320.3|318.3|320.31|318.31|320.13|318.13|18
1726587970000|2024-09-17 15:46:10|320.29|318.29|320.25|318.25|320.29|318.29|320.25|318.25|3
1726587980000|2024-09-17 15:46:20|320.2|318.2|320.18|318.18|320.21|318.21|320.13|318.13|13
1726587990000|2024-09-17 15:46:30|320.17|318.17|320.06|318.06|320.18|318.18|320.06|318.06|17
1726588000000|2024-09-17 15:46:40|320.07|318.07|320.04|318.04|320.1|318.1|320.04|318.04|13
1726588010000|2024-09-17 15:46:50|320|318|320.04|318.04|320.05|318.05|319.99|317.99|6
1726588020000|2024-09-17 15:47:00|320.02|318.02|319.98|317.98|320.05|318.05|319.87|317.87|25
1726588030000|2024-09-17 15:47:10|319.99|317.99|319.83|317.83|319.99|317.99|319.83|317.83|19
1726588040000|2024-09-17 15:47:20|319.84|317.84|319.89|317.89|319.89|317.89|319.84|317.84|14
1726588050000|2024-09-17 15:47:30|319.88|317.88|319.85|317.85|319.9|317.9|319.84|317.84|16
1726588060000|2024-09-17 15:47:40|319.84|317.84|319.84|317.84|319.85|317.85|319.83|317.83|7
1726588070000|2024-09-17 15:47:50|319.83|317.83|319.86|317.86|319.86|317.86|319.78|317.78|24
1726588080000|2024-09-17 15:48:00|319.87|317.87|319.85|317.85|319.89|317.89|319.83|317.83|11
1726588090000|2024-09-17 15:48:10|319.83|317.83|319.68|317.68|319.83|317.83|319.68|317.68|14
1726588100000|2024-09-17 15:48:20|319.66|317.66|319.66|317.66|319.66|317.66|319.64|317.64|5
1726588110000|2024-09-17 15:48:30|319.65|317.65|319.55|317.55|319.66|317.66|319.55|317.55|15
1726588120000|2024-09-17 15:48:40|319.56|317.56|319.46|317.46|319.56|317.56|319.4|317.4|16
1726588130000|2024-09-17 15:48:50|319.47|317.47|319.43|317.43|319.48|317.48|319.43|317.43|16
1726588140000|2024-09-17 15:49:00|319.42|317.42|319.49|317.49|319.51|317.51|319.39|317.39|16
1726588150000|2024-09-17 15:49:10|319.48|317.48|319.32|317.32|319.48|317.48|319.32|317.32|16
1726588160000|2024-09-17 15:49:20|319.35|317.35|319.31|317.31|319.36|317.36|319.31|317.31|10
1726588170000|2024-09-17 15:49:30|319.29|317.29|319.24|317.24|319.29|317.29|319.23|317.23|8
1726588180000|2024-09-17 15:49:40|319.23|317.23|319.32|317.32|319.32|317.32|319.21|317.21|9
1726588190000|2024-09-17 15:49:50|319.29|317.29|319.47|317.47|319.47|317.47|319.28|317.28|14
1726588200000|2024-09-17 15:50:00|319.51|317.51|319.67|317.67|319.69|317.69|319.51|317.51|21
1726588210000|2024-09-17 15:50:10|319.68|317.68|319.83|317.83|319.84|317.84|319.67|317.67|8
1726588220000|2024-09-17 15:50:20|319.84|317.84|319.85|317.85|319.87|317.87|319.78|317.78|18
1726588230000|2024-09-17 15:50:30|319.83|317.83|319.83|317.83|319.83|317.83|319.81|317.81|19
1726588240000|2024-09-17 15:50:40|319.84|317.84|320|318|320.01|318.01|319.83|317.83|23
1726588250000|2024-09-17 15:50:50|320.03|318.03|320.01|318.01|320.04|318.04|320.01|318.01|6
1726588260000|2024-09-17 15:51:00|320.02|318.02|320.19|318.19|320.22|318.22|320.02|318.02|23
1726588270000|2024-09-17 15:51:10|320.23|318.23|320.24|318.24|320.24|318.24|320.19|318.19|16
1726588280000|2024-09-17 15:51:20|320.23|318.23|320.39|318.39|320.4|318.4|320.23|318.23|10
1726588300000|2024-09-17 15:51:40|320.34|318.34|320.25|318.25|320.35|318.35|320.25|318.25|6
1726588310000|2024-09-17 15:51:50|320.29|318.29|320.31|318.31|320.32|318.32|320.28|318.28|10
1726588320000|2024-09-17 15:52:00|320.33|318.33|320.39|318.39|320.39|318.39|320.31|318.31|15
1726588330000|2024-09-17 15:52:10|320.36|318.36|320.35|318.35|320.41|318.41|320.35|318.35|12
1726588340000|2024-09-17 15:52:20|320.36|318.36|320.45|318.45|320.45|318.45|320.36|318.36|10
1726588350000|2024-09-17 15:52:30|320.44|318.44|320.35|318.35|320.46|318.46|320.35|318.35|11
1726588360000|2024-09-17 15:52:40|320.36|318.36|320.41|318.41|320.45|318.45|320.35|318.35|17
1726588370000|2024-09-17 15:52:50|320.4|318.4|320.36|318.36|320.4|318.4|320.35|318.35|10
1726588380000|2024-09-17 15:53:00|320.35|318.35|320.34|318.34|320.36|318.36|320.34|318.34|4
1726588390000|2024-09-17 15:53:10|320.35|318.35|320.3|318.3|320.35|318.35|320.29|318.29|12
1726588400000|2024-09-17 15:53:20|320.31|318.31|320.35|318.35|320.37|318.37|320.31|318.31|12
1726588410000|2024-09-17 15:53:30|320.34|318.34|320.38|318.38|320.4|318.4|320.33|318.33|14
1726588420000|2024-09-17 15:53:40|320.43|318.43|320.44|318.44|320.46|318.46|320.4|318.4|10
1726588430000|2024-09-17 15:53:50|320.45|318.45|320.43|318.43|320.46|318.46|320.43|318.43|7
1726588440000|2024-09-17 15:54:00|320.44|318.44|320.42|318.42|320.45|318.45|320.4|318.4|20
1726588450000|2024-09-17 15:54:10|320.43|318.43|320.41|318.41|320.43|318.43|320.4|318.4|7
1726588460000|2024-09-17 15:54:20|320.4|318.4|320.41|318.41|320.43|318.43|320.38|318.38|13
1726588470000|2024-09-17 15:54:30|320.4|318.4|320.43|318.43|320.43|318.43|320.4|318.4|7
1726588480000|2024-09-17 15:54:40|320.42|318.42|320.47|318.47|320.47|318.47|320.42|318.42|10
1726588500000|2024-09-17 15:55:00|320.44|318.44|320.47|318.47|320.47|318.47|320.44|318.44|18
1726588510000|2024-09-17 15:55:10|320.5|318.5|320.52|318.52|320.53|318.53|320.5|318.5|5
1726588520000|2024-09-17 15:55:20|320.53|318.53|320.54|318.54|320.56|318.56|320.47|318.47|10
1726588530000|2024-09-17 15:55:30|320.67|318.67|320.67|318.67|320.67|318.67|320.67|318.67|1
1726588540000|2024-09-17 15:55:40|320.63|318.63|320.64|318.64|320.65|318.65|320.63|318.63|6
1726588550000|2024-09-17 15:55:50|320.65|318.65|320.76|318.76|320.8|318.8|320.65|318.65|10
1726588560000|2024-09-17 15:56:00|320.73|318.73|320.76|318.76|320.78|318.78|320.71|318.71|18
1726588570000|2024-09-17 15:56:10|320.78|318.78|320.8|318.8|320.84|318.84|320.78|318.78|13
1726588580000|2024-09-17 15:56:20|320.82|318.82|320.85|318.85|320.85|318.85|320.81|318.81|12
1726588590000|2024-09-17 15:56:30|320.86|318.86|320.87|318.87|320.87|318.87|320.81|318.81|10
1726588620000|2024-09-17 15:57:00|320.93|318.93|320.93|318.93|320.94|318.94|320.92|318.92|6
1726588630000|2024-09-17 15:57:10|320.98|318.98|321.01|319.01|321.01|319.01|320.97|318.97|5
1726588640000|2024-09-17 15:57:20|321|319|320.99|318.99|321|319|320.97|318.97|8
1726588650000|2024-09-17 15:57:30|321|319|320.89|318.89|321|319|320.89|318.89|7
1726588660000|2024-09-17 15:57:40|320.88|318.88|320.8|318.8|320.88|318.88|320.79|318.79|4
1726588670000|2024-09-17 15:57:50|320.81|318.81|320.82|318.82|320.82|318.82|320.81|318.81|2
1726588680000|2024-09-17 15:58:00|320.8|318.8|320.81|318.81|320.81|318.81|320.8|318.8|2
1726588690000|2024-09-17 15:58:10|320.82|318.82|320.86|318.86|320.86|318.86|320.82|318.82|3
1726588700000|2024-09-17 15:58:20|320.85|318.85|320.86|318.86|320.86|318.86|320.85|318.85|2
1726588710000|2024-09-17 15:58:30|320.85|318.85|320.85|318.85|320.85|318.85|320.85|318.85|1
1726588720000|2024-09-17 15:58:40|320.86|318.86|320.88|318.88|320.9|318.9|320.86|318.86|6
1726588730000|2024-09-17 15:58:50|320.89|318.89|320.89|318.89|320.89|318.89|320.89|318.89|1
1726588740000|2024-09-17 15:59:00|320.88|318.88|320.9|318.9|320.9|318.9|320.87|318.87|10
1726588750000|2024-09-17 15:59:10|320.87|318.87|320.87|318.87|320.88|318.88|320.87|318.87|3
1726588760000|2024-09-17 15:59:20|320.85|318.85|320.84|318.84|320.87|318.87|320.8|318.8|11
1726588770000|2024-09-17 15:59:30|320.86|318.86|320.86|318.86|320.87|318.87|320.84|318.84|6
1726588780000|2024-09-17 15:59:40|320.87|318.87|320.85|318.85|320.87|318.87|320.85|318.85|2
1726588790000|2024-09-17 15:59:50|320.86|318.86|320.89|318.89|320.89|318.89|320.86|318.86|4
1726588800000|2024-09-17 16:00:00|320.87|318.87|321.09|319.09|321.09|319.09|320.87|318.87|15
1726588810000|2024-09-17 16:00:10|321.1|319.1|321.22|319.22|321.22|319.22|321.09|319.09|9
1726588820000|2024-09-17 16:00:20|321.21|319.21|321.13|319.13|321.21|319.21|321.13|319.13|7
1726588830000|2024-09-17 16:00:30|321.12|319.12|321.16|319.16|321.2|319.2|321.12|319.12|13
1726588840000|2024-09-17 16:00:40|321.15|319.15|321.14|319.14|321.15|319.15|321.14|319.14|2
1726588850000|2024-09-17 16:00:50|321.1|319.1|321.08|319.08|321.1|319.1|321.04|319.04|10
1726588860000|2024-09-17 16:01:00|321.07|319.07|320.95|318.95|321.07|319.07|320.89|318.89|15
1726588870000|2024-09-17 16:01:10|320.94|318.94|321.01|319.01|321.01|319.01|320.94|318.94|13
1726588880000|2024-09-17 16:01:20|321.02|319.02|320.98|318.98|321.02|319.02|320.98|318.98|4
1726588890000|2024-09-17 16:01:30|321.01|319.01|320.98|318.98|321.02|319.02|320.98|318.98|3
1726588900000|2024-09-17 16:01:40|320.99|318.99|321.09|319.09|321.09|319.09|320.98|318.98|7
1726588910000|2024-09-17 16:01:50|321.12|319.12|321.02|319.02|321.14|319.14|321.02|319.02|12
1726588920000|2024-09-17 16:02:00|321.01|319.01|321.04|319.04|321.05|319.05|320.99|318.99|14
1726588930000|2024-09-17 16:02:10|321.05|319.05|321.17|319.17|321.19|319.19|321.05|319.05|9
1726588940000|2024-09-17 16:02:20|321.19|319.19|321.16|319.16|321.19|319.19|321.12|319.12|18
1726588950000|2024-09-17 16:02:30|321.17|319.17|321.17|319.17|321.2|319.2|321.17|319.17|6
1726588960000|2024-09-17 16:02:40|321.19|319.19|321.18|319.18|321.19|319.19|321.18|319.18|2
1726588970000|2024-09-17 16:02:50|321.17|319.17|321.2|319.2|321.2|319.2|321.17|319.17|12
1726588980000|2024-09-17 16:03:00|321.19|319.19|321.19|319.19|321.21|319.21|321.19|319.19|4
1726589000000|2024-09-17 16:03:20|321.17|319.17|321.13|319.13|321.17|319.17|321.11|319.11|10
1726589010000|2024-09-17 16:03:30|321.12|319.12|321.01|319.01|321.12|319.12|321|319|12
1726589020000|2024-09-17 16:03:40|321|319|320.98|318.98|321.01|319.01|320.96|318.96|7
1726589030000|2024-09-17 16:03:50|320.97|318.97|320.91|318.91|320.97|318.97|320.91|318.91|10
1726589040000|2024-09-17 16:04:00|320.92|318.92|320.98|318.98|320.98|318.98|320.89|318.89|10
1726589050000|2024-09-17 16:04:10|320.99|318.99|320.98|318.98|321|319|320.98|318.98|4
1726589060000|2024-09-17 16:04:20|320.97|318.97|320.85|318.85|320.97|318.97|320.84|318.84|9
1726589070000|2024-09-17 16:04:30|320.84|318.84|320.84|318.84|320.89|318.89|320.83|318.83|20
1726589080000|2024-09-17 16:04:40|320.85|318.85|320.84|318.84|320.87|318.87|320.84|318.84|11
1726589090000|2024-09-17 16:04:50|320.85|318.85|320.87|318.87|320.87|318.87|320.83|318.83|13
1726589100000|2024-09-17 16:05:00|320.88|318.88|320.93|318.93|321|319|320.88|318.88|10
1726589110000|2024-09-17 16:05:10|320.96|318.96|320.98|318.98|321.01|319.01|320.96|318.96|8
1726589130000|2024-09-17 16:05:30|320.95|318.95|320.95|318.95|320.95|318.95|320.95|318.95|1
1726589140000|2024-09-17 16:05:40|320.94|318.94|320.96|318.96|320.97|318.97|320.93|318.93|16
1726589150000|2024-09-17 16:05:50|320.95|318.95|320.9|318.9|320.96|318.96|320.88|318.88|17
1726589160000|2024-09-17 16:06:00|320.89|318.89|320.84|318.84|320.94|318.94|320.84|318.84|13
1726589170000|2024-09-17 16:06:10|320.83|318.83|320.75|318.75|320.83|318.83|320.72|318.72|8
1726589180000|2024-09-17 16:06:20|320.76|318.76|321.13|319.13|321.13|319.13|320.76|318.76|12
1726589190000|2024-09-17 16:06:30|321.14|319.14|321.26|319.26|321.27|319.27|321.14|319.14|10
1726589200000|2024-09-17 16:06:40|321.27|319.27|321.28|319.28|321.29|319.29|321.26|319.26|8
1726589210000|2024-09-17 16:06:50|321.22|319.22|321.22|319.22|321.24|319.24|321.21|319.21|5
1726589220000|2024-09-17 16:07:00|321.2|319.2|321.21|319.21|321.22|319.22|321.18|319.18|10
1726589230000|2024-09-17 16:07:10|321.23|319.23|321.26|319.26|321.26|319.26|321.21|319.21|6
1726589240000|2024-09-17 16:07:20|321.34|319.34|321.39|319.39|321.4|319.4|321.34|319.34|14
1726589250000|2024-09-17 16:07:30|321.38|319.38|321.4|319.4|321.41|319.41|321.38|319.38|6
1726589260000|2024-09-17 16:07:40|321.38|319.38|321.49|319.49|321.5|319.5|321.37|319.37|13
1726589270000|2024-09-17 16:07:50|321.47|319.47|321.48|319.48|321.51|319.51|321.47|319.47|7
1726589280000|2024-09-17 16:08:00|321.52|319.52|321.48|319.48|321.52|319.52|321.48|319.48|10
1726589300000|2024-09-17 16:08:20|321.51|319.51|321.54|319.54|321.54|319.54|321.51|319.51|3
1726589310000|2024-09-17 16:08:30|321.53|319.53|321.52|319.52|321.56|319.56|321.48|319.48|19
1726589320000|2024-09-17 16:08:40|321.53|319.53|321.51|319.51|321.54|319.54|321.51|319.51|11
1726589330000|2024-09-17 16:08:50|321.52|319.52|321.53|319.53|321.54|319.54|321.51|319.51|9
1726589340000|2024-09-17 16:09:00|321.54|319.54|321.51|319.51|321.54|319.54|321.51|319.51|3
1726589350000|2024-09-17 16:09:10|321.53|319.53|321.51|319.51|321.54|319.54|321.51|319.51|5
1726589360000|2024-09-17 16:09:20|321.49|319.49|321.49|319.49|321.49|319.49|321.49|319.49|1
1726589370000|2024-09-17 16:09:30|321.51|319.51|321.51|319.51|321.51|319.51|321.51|319.51|1
1726589390000|2024-09-17 16:09:50|321.53|319.53|321.51|319.51|321.53|319.53|321.51|319.51|2
1726589400000|2024-09-17 16:10:00|321.5|319.5|321.51|319.51|321.51|319.51|321.49|319.49|4
1726589410000|2024-09-17 16:10:10|321.42|319.42|321.06|319.06|321.51|319.51|321.04|319.04|23
1726589420000|2024-09-17 16:10:20|321.09|319.09|321.16|319.16|321.24|319.24|321.09|319.09|15
1726589430000|2024-09-17 16:10:30|321.14|319.14|321.15|319.15|321.16|319.16|321.1|319.1|9
1726589440000|2024-09-17 16:10:40|321.16|319.16|321.16|319.16|321.16|319.16|321.15|319.15|7
1726589450000|2024-09-17 16:10:50|321.13|319.13|321.05|319.05|321.13|319.13|321.05|319.05|13
1726589460000|2024-09-17 16:11:00|321.06|319.06|321.24|319.24|321.25|319.25|320.98|318.98|27
1726589470000|2024-09-17 16:11:10|321.23|319.23|321.19|319.19|321.24|319.24|321.19|319.19|11
1726589480000|2024-09-17 16:11:20|321.16|319.16|321.22|319.22|321.22|319.22|321.16|319.16|19
1726589490000|2024-09-17 16:11:30|321.24|319.24|321.33|319.33|321.37|319.37|321.24|319.24|18
1726589500000|2024-09-17 16:11:40|321.35|319.35|321.25|319.25|321.35|319.35|321.23|319.23|17
1726589510000|2024-09-17 16:11:50|321.24|319.24|321.26|319.26|321.26|319.26|321.23|319.23|11
1726589520000|2024-09-17 16:12:00|321.24|319.24|321.13|319.13|321.24|319.24|321.13|319.13|13
1726589530000|2024-09-17 16:12:10|321.14|319.14|321.17|319.17|321.19|319.19|321.13|319.13|16
1726589540000|2024-09-17 16:12:20|321.16|319.16|321.05|319.05|321.16|319.16|321.04|319.04|11
1726589550000|2024-09-17 16:12:30|321.04|319.04|321.03|319.03|321.05|319.05|320.97|318.97|18
1726589560000|2024-09-17 16:12:40|321.02|319.02|321.03|319.03|321.03|319.03|321.02|319.02|2
1726589570000|2024-09-17 16:12:50|321.07|319.07|321|319|321.12|319.12|320.99|318.99|23
1726589580000|2024-09-17 16:13:00|320.98|318.98|320.98|318.98|320.99|318.99|320.96|318.96|9
1726589590000|2024-09-17 16:13:10|320.97|318.97|320.97|318.97|320.99|318.99|320.93|318.93|12
1726589600000|2024-09-17 16:13:20|320.98|318.98|321|319|321|319|320.96|318.96|7
1726589610000|2024-09-17 16:13:30|320.99|318.99|320.87|318.87|320.99|318.99|320.86|318.86|20
1726589620000|2024-09-17 16:13:40|320.86|318.86|320.89|318.89|320.9|318.9|320.85|318.85|19
1726589630000|2024-09-17 16:13:50|320.88|318.88|321.03|319.03|321.03|319.03|320.87|318.87|13
1726589640000|2024-09-17 16:14:00|321.05|319.05|321.11|319.11|321.11|319.11|321.05|319.05|5
1726589650000|2024-09-17 16:14:10|321.12|319.12|321.15|319.15|321.15|319.15|321.12|319.12|4
1726589660000|2024-09-17 16:14:20|321.16|319.16|321.15|319.15|321.16|319.16|321.15|319.15|8
1726589670000|2024-09-17 16:14:30|321.14|319.14|321.03|319.03|321.14|319.14|321.03|319.03|14
1726589680000|2024-09-17 16:14:40|320.98|318.98|320.95|318.95|320.98|318.98|320.93|318.93|12
1726589690000|2024-09-17 16:14:50|320.96|318.96|320.9|318.9|320.96|318.96|320.9|318.9|13
1726589700000|2024-09-17 16:15:00|320.89|318.89|320.85|318.85|320.9|318.9|320.84|318.84|18
1726589710000|2024-09-17 16:15:10|320.86|318.86|320.78|318.78|320.88|318.88|320.78|318.78|10
1726589720000|2024-09-17 16:15:20|320.79|318.79|320.68|318.68|320.79|318.79|320.65|318.65|17
1726589730000|2024-09-17 16:15:30|320.69|318.69|320.5|318.5|320.7|318.7|320.5|318.5|11
1726589740000|2024-09-17 16:15:40|320.51|318.51|320.46|318.46|320.56|318.56|320.45|318.45|18
1726589750000|2024-09-17 16:15:50|320.45|318.45|320.4|318.4|320.46|318.46|320.4|318.4|16
1726589760000|2024-09-17 16:16:00|320.41|318.41|320.52|318.52|320.54|318.54|320.39|318.39|25
1726589770000|2024-09-17 16:16:10|320.54|318.54|320.42|318.42|320.54|318.54|320.41|318.41|15
1726589780000|2024-09-17 16:16:20|320.41|318.41|320.31|318.31|320.41|318.41|320.3|318.3|13
1726589790000|2024-09-17 16:16:30|320.33|318.33|320.24|318.24|320.33|318.33|320.21|318.21|21
1726589800000|2024-09-17 16:16:40|320.25|318.25|320.18|318.18|320.25|318.25|320.18|318.18|20
1726589810000|2024-09-17 16:16:50|320.16|318.16|320.25|318.25|320.26|318.26|320.12|318.12|24
1726589820000|2024-09-17 16:17:00|320.24|318.24|320.24|318.24|320.29|318.29|320.24|318.24|5
1726589830000|2024-09-17 16:17:10|320.23|318.23|320.16|318.16|320.27|318.27|320.15|318.15|22
1726589840000|2024-09-17 16:17:20|320.17|318.17|320.05|318.05|320.19|318.19|319.98|317.98|23
1726589850000|2024-09-17 16:17:30|320.07|318.07|319.95|317.95|320.08|318.08|319.94|317.94|15
1726589860000|2024-09-17 16:17:40|319.94|317.94|319.89|317.89|319.94|317.94|319.87|317.87|9
1726589870000|2024-09-17 16:17:50|319.9|317.9|319.89|317.89|319.93|317.93|319.89|317.89|15
1726589880000|2024-09-17 16:18:00|319.87|317.87|319.76|317.76|319.88|317.88|319.76|317.76|8
1726589890000|2024-09-17 16:18:10|319.75|317.75|319.68|317.68|319.75|317.75|319.66|317.66|16
1726589900000|2024-09-17 16:18:20|319.67|317.67|319.66|317.66|319.67|317.67|319.55|317.55|21
1726589910000|2024-09-17 16:18:30|319.67|317.67|319.52|317.52|319.69|317.69|319.51|317.51|21
1726589920000|2024-09-17 16:18:40|319.53|317.53|319.53|317.53|319.59|317.59|319.51|317.51|20
1726589930000|2024-09-17 16:18:50|319.52|317.52|319.47|317.47|319.52|317.52|319.45|317.45|9
1726589940000|2024-09-17 16:19:00|319.46|317.46|319.59|317.59|319.59|317.59|319.31|317.31|21
1726589950000|2024-09-17 16:19:10|319.61|317.61|319.61|317.61|319.67|317.67|319.6|317.6|11
1726589960000|2024-09-17 16:19:20|319.62|317.62|319.61|317.61|319.71|317.71|319.58|317.58|21
1726589970000|2024-09-17 16:19:30|319.6|317.6|319.46|317.46|319.61|317.61|319.46|317.46|19
1726589980000|2024-09-17 16:19:40|319.45|317.45|319.33|317.33|319.45|317.45|319.33|317.33|14
1726589990000|2024-09-17 16:19:50|319.32|317.32|319.26|317.26|319.33|317.33|319.26|317.26|11
1726590000000|2024-09-17 16:20:00|319.33|317.33|319.16|317.16|319.38|317.38|319.16|317.16|17
1726590010000|2024-09-17 16:20:10|319.17|317.17|318.99|316.99|319.17|317.17|318.91|316.91|21
1726590020000|2024-09-17 16:20:20|318.97|316.97|319|317|319.02|317.02|318.96|316.96|12
1726590030000|2024-09-17 16:20:30|319.02|317.02|319.05|317.05|319.12|317.12|319.02|317.02|26
1726590040000|2024-09-17 16:20:40|319.06|317.06|318.94|316.94|319.09|317.09|318.93|316.93|22
1726590050000|2024-09-17 16:20:50|318.93|316.93|318.9|316.9|318.95|316.95|318.88|316.88|20
1726590060000|2024-09-17 16:21:00|318.89|316.89|319.01|317.01|319.01|317.01|318.89|316.89|22
1726590070000|2024-09-17 16:21:10|319|317|319.31|317.31|319.31|317.31|319|317|22
1726590080000|2024-09-17 16:21:20|319.3|317.3|319.35|317.35|319.35|317.35|319.23|317.23|20
1726590090000|2024-09-17 16:21:30|319.33|317.33|319.47|317.47|319.5|317.5|319.33|317.33|19
1726590100000|2024-09-17 16:21:40|319.48|317.48|319.57|317.57|319.62|317.62|319.46|317.46|26
1726590110000|2024-09-17 16:21:50|319.56|317.56|319.56|317.56|319.57|317.57|319.54|317.54|13
1726590120000|2024-09-17 16:22:00|319.57|317.57|319.36|317.36|319.57|317.57|319.36|317.36|18
1726590130000|2024-09-17 16:22:10|319.41|317.41|319.35|317.35|319.43|317.43|319.35|317.35|12
1726590140000|2024-09-17 16:22:20|319.37|317.37|319.33|317.33|319.42|317.42|319.33|317.33|23
1726590150000|2024-09-17 16:22:30|319.35|317.35|319.36|317.36|319.36|317.36|319.35|317.35|2
1726590160000|2024-09-17 16:22:40|319.35|317.35|319.34|317.34|319.36|317.36|319.3|317.3|16
1726590170000|2024-09-17 16:22:50|319.33|317.33|319.34|317.34|319.37|317.37|319.33|317.33|9
1726590180000|2024-09-17 16:23:00|319.32|317.32|318.98|316.98|319.32|317.32|318.94|316.94|27
1726590190000|2024-09-17 16:23:10|318.97|316.97|318.88|316.88|318.98|316.98|318.87|316.87|19
1726590200000|2024-09-17 16:23:20|318.84|316.84|318.74|316.74|318.9|316.9|318.72|316.72|21
1726590210000|2024-09-17 16:23:30|318.73|316.73|318.71|316.71|318.73|316.73|318.65|316.65|12
1726590220000|2024-09-17 16:23:40|318.72|316.72|318.93|316.93|318.93|316.93|318.72|316.72|13
1726590230000|2024-09-17 16:23:50|318.91|316.91|318.93|316.93|318.93|316.93|318.82|316.82|25
1726590240000|2024-09-17 16:24:00|318.94|316.94|319.1|317.1|319.14|317.14|318.94|316.94|17
1726590250000|2024-09-17 16:24:10|319.08|317.08|319.14|317.14|319.14|317.14|319.08|317.08|11
1726590260000|2024-09-17 16:24:20|319.11|317.11|319.16|317.16|319.17|317.17|319.05|317.05|24
1726590270000|2024-09-17 16:24:30|319.17|317.17|319.21|317.21|319.21|317.21|319.14|317.14|24
1726590280000|2024-09-17 16:24:40|319.2|317.2|319.25|317.25|319.25|317.25|319.17|317.17|17
1726590290000|2024-09-17 16:24:50|319.32|317.32|319.36|317.36|319.37|317.37|319.32|317.32|6
1726590300000|2024-09-17 16:25:00|319.4|317.4|319.51|317.51|319.51|317.51|319.4|317.4|17
1726590310000|2024-09-17 16:25:10|319.49|317.49|319.59|317.59|319.74|317.74|319.49|317.49|22
1726590320000|2024-09-17 16:25:20|319.61|317.61|319.56|317.56|319.62|317.62|319.55|317.55|16
1726590330000|2024-09-17 16:25:30|319.54|317.54|319.36|317.36|319.56|317.56|319.36|317.36|10
1726590340000|2024-09-17 16:25:40|319.37|317.37|319.28|317.28|319.38|317.38|319.26|317.26|17
1726590350000|2024-09-17 16:25:50|319.27|317.27|319.37|317.37|319.39|317.39|319.26|317.26|10
1726590360000|2024-09-17 16:26:00|319.38|317.38|319.38|317.38|319.48|317.48|319.37|317.37|21
1726590370000|2024-09-17 16:26:10|319.39|317.39|319.37|317.37|319.39|317.39|319.35|317.35|7
1726590380000|2024-09-17 16:26:20|319.35|317.35|319.15|317.15|319.35|317.35|319.13|317.13|25
1726590390000|2024-09-17 16:26:30|319.14|317.14|319.09|317.09|319.15|317.15|319.09|317.09|11
1726590400000|2024-09-17 16:26:40|319.08|317.08|318.97|316.97|319.08|317.08|318.96|316.96|19
1726590410000|2024-09-17 16:26:50|318.96|316.96|318.96|316.96|319.02|317.02|318.95|316.95|11
1726590420000|2024-09-17 16:27:00|318.97|316.97|318.85|316.85|318.98|316.98|318.8|316.8|19
1726590430000|2024-09-17 16:27:10|318.86|316.86|319.06|317.06|319.07|317.07|318.86|316.86|17
1726590440000|2024-09-17 16:27:20|319.05|317.05|319.09|317.09|319.1|317.1|318.97|316.97|18
1726590450000|2024-09-17 16:27:30|319.1|317.1|319.04|317.04|319.11|317.11|318.93|316.93|22
1726590460000|2024-09-17 16:27:40|319.05|317.05|319.26|317.26|319.28|317.28|319.04|317.04|14
1726590470000|2024-09-17 16:27:50|319.24|317.24|319.31|317.31|319.32|317.32|319.16|317.16|20
1726590480000|2024-09-17 16:28:00|319.3|317.3|319.25|317.25|319.3|317.3|319.25|317.25|4
1726590490000|2024-09-17 16:28:10|319.23|317.23|319.28|317.28|319.31|317.31|319.14|317.14|17
1726590500000|2024-09-17 16:28:20|319.29|317.29|319.33|317.33|319.33|317.33|319.29|317.29|5
1726590510000|2024-09-17 16:28:30|319.34|317.34|319.26|317.26|319.36|317.36|319.25|317.25|18
1726590520000|2024-09-17 16:28:40|319.27|317.27|319.2|317.2|319.27|317.27|319.2|317.2|12
1726590530000|2024-09-17 16:28:50|319.21|317.21|319.14|317.14|319.22|317.22|319.1|317.1|17
1726590540000|2024-09-17 16:29:00|319.13|317.13|319.11|317.11|319.16|317.16|319.07|317.07|17
1726590550000|2024-09-17 16:29:10|319.12|317.12|319.18|317.18|319.19|317.19|319.1|317.1|21
1726590560000|2024-09-17 16:29:20|319.19|317.19|319.09|317.09|319.21|317.21|319.09|317.09|22
1726590570000|2024-09-17 16:29:30|319.07|317.07|319.04|317.04|319.08|317.08|319.04|317.04|6
1726590580000|2024-09-17 16:29:40|319.07|317.07|319.08|317.08|319.14|317.14|319.06|317.06|20
1726590590000|2024-09-17 16:29:50|319.07|317.07|319.05|317.05|319.08|317.08|319.03|317.03|9
1726590600000|2024-09-17 16:30:00|319.03|317.03|318.94|316.94|319.03|317.03|318.87|316.87|19
1726590610000|2024-09-17 16:30:10|318.93|316.93|319|317|319.02|317.02|318.93|316.93|16
1726590620000|2024-09-17 16:30:20|319.01|317.01|318.86|316.86|319.01|317.01|318.86|316.86|19
1726590630000|2024-09-17 16:30:30|318.85|316.85|318.78|316.78|318.86|316.86|318.78|316.78|11
1726590640000|2024-09-17 16:30:40|318.79|316.79|318.76|316.76|318.89|316.89|318.76|316.76|12
1726590650000|2024-09-17 16:30:50|318.75|316.75|318.66|316.66|318.75|316.75|318.65|316.65|9
1726590660000|2024-09-17 16:31:00|318.67|316.67|318.58|316.58|318.68|316.68|318.58|316.58|18
1726590670000|2024-09-17 16:31:10|318.57|316.57|318.35|316.35|318.6|316.6|318.31|316.31|30
1726590680000|2024-09-17 16:31:20|318.34|316.34|318.28|316.28|318.34|316.34|318.27|316.27|12
1726590690000|2024-09-17 16:31:30|318.32|316.32|318.23|316.23|318.37|316.37|318.22|316.22|24
1726590700000|2024-09-17 16:31:40|318.22|316.22|318.28|316.28|318.28|316.28|318.2|316.2|17
1726590710000|2024-09-17 16:31:50|318.24|316.24|318.15|316.15|318.25|316.25|318.15|316.15|18
1726590720000|2024-09-17 16:32:00|318.1|316.1|318.09|316.09|318.1|316.1|318.06|316.06|6
1726590730000|2024-09-17 16:32:10|318.1|316.1|318.27|316.27|318.31|316.31|318.1|316.1|16
1726590740000|2024-09-17 16:32:20|318.29|316.29|318.17|316.17|318.32|316.32|318.17|316.17|16
1726590750000|2024-09-17 16:32:30|318.18|316.18|318.3|316.3|318.33|316.33|318.16|316.16|15
1726590760000|2024-09-17 16:32:40|318.31|316.31|318.26|316.26|318.36|316.36|318.26|316.26|18
1726590770000|2024-09-17 16:32:50|318.25|316.25|318.23|316.23|318.26|316.26|318.2|316.2|13
1726590780000|2024-09-17 16:33:00|318.22|316.22|318.35|316.35|318.39|316.39|318.22|316.22|20
1726590790000|2024-09-17 16:33:10|318.33|316.33|318.09|316.09|318.33|316.33|318.09|316.09|9
1726590800000|2024-09-17 16:33:20|318.12|316.12|318.09|316.09|318.12|316.12|318.09|316.09|5
1726590820000|2024-09-17 16:33:40|318.08|316.08|318.09|316.09|318.09|316.09|318.08|316.08|2
1726590830000|2024-09-17 16:33:50|318.08|316.08|318.09|316.09|318.09|316.09|318.06|316.06|6
1726590840000|2024-09-17 16:34:00|318.07|316.07|318.09|316.09|318.09|316.09|318.07|316.07|2
1726590850000|2024-09-17 16:34:10|318.04|316.04|317.73|315.73|318.04|316.04|317.68|315.68|18
1726590860000|2024-09-17 16:34:20|317.78|315.78|317.57|315.57|317.86|315.86|317.56|315.56|20
1726590870000|2024-09-17 16:34:30|317.58|315.58|317.6|315.6|317.66|315.66|317.58|315.58|18
1726590880000|2024-09-17 16:34:40|317.59|315.59|317.67|315.67|317.68|315.68|317.52|315.52|21
1726590890000|2024-09-17 16:34:50|317.69|315.69|317.71|315.71|317.74|315.74|317.66|315.66|14
1726590900000|2024-09-17 16:35:00|317.72|315.72|317.93|315.93|317.98|315.98|317.71|315.71|21
1726590910000|2024-09-17 16:35:10|317.91|315.91|317.88|315.88|317.93|315.93|317.86|315.86|15
1726590920000|2024-09-17 16:35:20|317.9|315.9|317.75|315.75|317.92|315.92|317.75|315.75|13
1726590930000|2024-09-17 16:35:30|317.76|315.76|318.13|316.13|318.14|316.14|317.75|315.75|19
1726590940000|2024-09-17 16:35:40|318.14|316.14|318.2|316.2|318.25|316.25|318.13|316.13|15
1726590950000|2024-09-17 16:35:50|318.15|316.15|318.1|316.1|318.17|316.17|318.06|316.06|22
1726590960000|2024-09-17 16:36:00|318.11|316.11|318.06|316.06|318.11|316.11|318.06|316.06|7
1726590970000|2024-09-17 16:36:10|318.02|316.02|317.88|315.88|318.02|316.02|317.86|315.86|20
1726590980000|2024-09-17 16:36:20|317.89|315.89|317.89|315.89|317.89|315.89|317.88|315.88|3
1726590990000|2024-09-17 16:36:30|317.9|315.9|317.95|315.95|318.04|316.04|317.9|315.9|20
1726591000000|2024-09-17 16:36:40|317.96|315.96|318.06|316.06|318.07|316.07|317.96|315.96|16
1726591010000|2024-09-17 16:36:50|318.07|316.07|317.95|315.95|318.11|316.11|317.95|315.95|14
1726591020000|2024-09-17 16:37:00|317.92|315.92|317.92|315.92|317.94|315.94|317.92|315.92|5
1726591030000|2024-09-17 16:37:10|317.9|315.9|317.9|315.9|317.9|315.9|317.9|315.9|1
1726591040000|2024-09-17 16:37:20|317.92|315.92|317.88|315.88|317.92|315.92|317.88|315.88|6
1726591050000|2024-09-17 16:37:30|317.92|315.92|317.92|315.92|317.92|315.92|317.92|315.92|1
1726591060000|2024-09-17 16:37:40|317.88|315.88|317.86|315.86|317.88|315.88|317.84|315.84|4
1726591070000|2024-09-17 16:37:50|317.84|315.84|317.85|315.85|317.88|315.88|317.84|315.84|4
1726591080000|2024-09-17 16:38:00|317.92|315.92|317.66|315.66|317.92|315.92|317.63|315.63|15
1726591090000|2024-09-17 16:38:10|317.68|315.68|317.73|315.73|317.75|315.75|317.67|315.67|9
1726591100000|2024-09-17 16:38:20|317.76|315.76|317.75|315.75|317.84|315.84|317.75|315.75|21
1726591110000|2024-09-17 16:38:30|317.77|315.77|317.78|315.78|317.8|315.8|317.75|315.75|17
1726591120000|2024-09-17 16:38:40|317.79|315.79|317.9|315.9|317.93|315.93|317.79|315.79|17
1726591130000|2024-09-17 16:38:50|317.91|315.91|318.05|316.05|318.08|316.08|317.91|315.91|21
1726591140000|2024-09-17 16:39:00|318.07|316.07|318.14|316.14|318.19|316.19|318.06|316.06|14
1726591150000|2024-09-17 16:39:10|318.15|316.15|318.22|316.22|318.24|316.24|318.15|316.15|10
1726591160000|2024-09-17 16:39:20|318.21|316.21|318.39|316.39|318.39|316.39|318.21|316.21|21
1726591170000|2024-09-17 16:39:30|318.38|316.38|318.32|316.32|318.41|316.41|318.31|316.31|9
1726591180000|2024-09-17 16:39:40|318.31|316.31|318.28|316.28|318.31|316.31|318.28|316.28|3
1726591190000|2024-09-17 16:39:50|318.26|316.26|318.31|316.31|318.34|316.34|318.24|316.24|16
1726591200000|2024-09-17 16:40:00|318.3|316.3|318.36|316.36|318.37|316.37|318.3|316.3|14
1726591210000|2024-09-17 16:40:10|318.35|316.35|318.31|316.31|318.36|316.36|318.31|316.31|16
1726591220000|2024-09-17 16:40:20|318.3|316.3|318.27|316.27|318.32|316.32|318.27|316.27|6
1726591230000|2024-09-17 16:40:30|318.29|316.29|318.38|316.38|318.38|316.38|318.24|316.24|7
1726591240000|2024-09-17 16:40:40|318.42|316.42|318.32|316.32|318.42|316.42|318.28|316.28|19
1726591250000|2024-09-17 16:40:50|318.35|316.35|318.48|316.48|318.48|316.48|318.32|316.32|18
1726591260000|2024-09-17 16:41:00|318.47|316.47|318.19|316.19|318.47|316.47|318.19|316.19|8
1726591270000|2024-09-17 16:41:10|318.2|316.2|318.2|316.2|318.2|316.2|318.15|316.15|4
1726591280000|2024-09-17 16:41:20|318.19|316.19|318.2|316.2|318.2|316.2|318.19|316.19|2
1726591290000|2024-09-17 16:41:30|318.17|316.17|318.17|316.17|318.18|316.18|318.16|316.16|13
1726591300000|2024-09-17 16:41:40|318.16|316.16|318.26|316.26|318.28|316.28|318.16|316.16|15
1726591310000|2024-09-17 16:41:50|318.27|316.27|318.33|316.33|318.33|316.33|318.27|316.27|2
1726591320000|2024-09-17 16:42:00|318.36|316.36|318.4|316.4|318.51|316.51|318.36|316.36|17
1726591330000|2024-09-17 16:42:10|318.41|316.41|318.36|316.36|318.41|316.41|318.34|316.34|9
1726591340000|2024-09-17 16:42:20|318.32|316.32|318.29|316.29|318.32|316.32|318.27|316.27|14
1726591350000|2024-09-17 16:42:30|318.26|316.26|318.31|316.31|318.32|316.32|318.23|316.23|15
1726591360000|2024-09-17 16:42:40|318.3|316.3|318.29|316.29|318.31|316.31|318.22|316.22|25
1726591370000|2024-09-17 16:42:50|318.27|316.27|318.27|316.27|318.3|316.3|318.25|316.25|17
1726591380000|2024-09-17 16:43:00|318.28|316.28|318.42|316.42|318.42|316.42|318.28|316.28|11
1726591390000|2024-09-17 16:43:10|318.43|316.43|318.37|316.37|318.44|316.44|318.32|316.32|18
1726591400000|2024-09-17 16:43:20|318.38|316.38|318.38|316.38|318.38|316.38|318.34|316.34|9
1726591410000|2024-09-17 16:43:30|318.36|316.36|318.42|316.42|318.46|316.46|318.35|316.35|25
1726591420000|2024-09-17 16:43:40|318.43|316.43|318.47|316.47|318.47|316.47|318.42|316.42|12
1726591430000|2024-09-17 16:43:50|318.48|316.48|318.46|316.46|318.57|316.57|318.46|316.46|21
1726591440000|2024-09-17 16:44:00|318.41|316.41|318.5|316.5|318.5|316.5|318.4|316.4|17
1726591450000|2024-09-17 16:44:10|318.51|316.51|318.37|316.37|318.57|316.57|318.37|316.37|19
1726591460000|2024-09-17 16:44:20|318.35|316.35|318.52|316.52|318.53|316.53|318.35|316.35|18
1726591470000|2024-09-17 16:44:30|318.53|316.53|318.56|316.56|318.59|316.59|318.52|316.52|17
1726591480000|2024-09-17 16:44:40|318.57|316.57|318.51|316.51|318.57|316.57|318.51|316.51|13
1726591490000|2024-09-17 16:44:50|318.52|316.52|318.54|316.54|318.56|316.56|318.51|316.51|13
1726591500000|2024-09-17 16:45:00|318.52|316.52|318.64|316.64|318.67|316.67|318.52|316.52|16
1726591510000|2024-09-17 16:45:10|318.62|316.62|318.77|316.77|318.77|316.77|318.61|316.61|9
1726591520000|2024-09-17 16:45:20|318.76|316.76|318.69|316.69|318.77|316.77|318.62|316.62|25
1726591530000|2024-09-17 16:45:30|318.7|316.7|318.79|316.79|318.79|316.79|318.7|316.7|14
1726591540000|2024-09-17 16:45:40|318.83|316.83|318.85|316.85|318.87|316.87|318.83|316.83|9
1726591550000|2024-09-17 16:45:50|318.86|316.86|318.94|316.94|318.94|316.94|318.85|316.85|11
1726591560000|2024-09-17 16:46:00|318.96|316.96|319.08|317.08|319.11|317.11|318.96|316.96|19
1726591570000|2024-09-17 16:46:10|319.06|317.06|319.02|317.02|319.07|317.07|319.02|317.02|5
1726591580000|2024-09-17 16:46:20|319.01|317.01|319.01|317.01|319.03|317.03|318.99|316.99|4
1726591590000|2024-09-17 16:46:30|319.03|317.03|319.03|317.03|319.03|317.03|319.03|317.03|1
1726591600000|2024-09-17 16:46:40|319.02|317.02|319.09|317.09|319.1|317.1|319.02|317.02|12
1726591610000|2024-09-17 16:46:50|319.1|317.1|319.11|317.11|319.13|317.13|319.09|317.09|9
1726591620000|2024-09-17 16:47:00|319.09|317.09|319.09|317.09|319.09|317.09|319.08|317.08|3
1726591630000|2024-09-17 16:47:10|319.06|317.06|319.05|317.05|319.09|317.09|319.05|317.05|7
1726591640000|2024-09-17 16:47:20|319.03|317.03|318.99|316.99|319.05|317.05|318.92|316.92|10
1726591650000|2024-09-17 16:47:30|318.97|316.97|318.87|316.87|318.97|316.97|318.86|316.86|16
1726591660000|2024-09-17 16:47:40|318.86|316.86|318.71|316.71|318.88|316.88|318.71|316.71|8
1726591670000|2024-09-17 16:47:50|318.69|316.69|318.52|316.52|318.69|316.69|318.46|316.46|25
1726591680000|2024-09-17 16:48:00|318.51|316.51|318.55|316.55|318.57|316.57|318.46|316.46|28
1726591690000|2024-09-17 16:48:10|318.56|316.56|318.69|316.69|318.72|316.72|318.46|316.46|22
1726591700000|2024-09-17 16:48:20|318.67|316.67|318.63|316.63|318.67|316.67|318.63|316.63|11
1726591710000|2024-09-17 16:48:30|318.64|316.64|318.66|316.66|318.68|316.68|318.62|316.62|21
1726591720000|2024-09-17 16:48:40|318.65|316.65|318.58|316.58|318.66|316.66|318.58|316.58|21
1726591730000|2024-09-17 16:48:50|318.6|316.6|318.49|316.49|318.61|316.61|318.49|316.49|22
1726591740000|2024-09-17 16:49:00|318.43|316.43|318.21|316.21|318.43|316.43|318.2|316.2|16
1726591750000|2024-09-17 16:49:10|318.22|316.22|318.17|316.17|318.23|316.23|318.17|316.17|14
1726591760000|2024-09-17 16:49:20|318.15|316.15|318.1|316.1|318.17|316.17|318.03|316.03|19
1726591770000|2024-09-17 16:49:30|318.11|316.11|317.98|315.98|318.12|316.12|317.98|315.98|16
1726591780000|2024-09-17 16:49:40|318|316|318.24|316.24|318.25|316.25|318|316|15
1726591790000|2024-09-17 16:49:50|318.23|316.23|318.2|316.2|318.24|316.24|318.2|316.2|3
1726591800000|2024-09-17 16:50:00|318.19|316.19|318.14|316.14|318.19|316.19|318.03|316.03|25
1726591810000|2024-09-17 16:50:10|318.12|316.12|318.09|316.09|318.12|316.12|318.09|316.09|6
1726591820000|2024-09-17 16:50:20|318.07|316.07|317.87|315.87|318.07|316.07|317.84|315.84|19
1726591830000|2024-09-17 16:50:30|317.88|315.88|317.82|315.82|317.9|315.9|317.81|315.81|11
1726591840000|2024-09-17 16:50:40|317.84|315.84|317.72|315.72|317.85|315.85|317.71|315.71|17
1726591850000|2024-09-17 16:50:50|317.71|315.71|317.72|315.72|317.73|315.73|317.7|315.7|10
1726591860000|2024-09-17 16:51:00|317.71|315.71|317.59|315.59|317.71|315.71|317.56|315.56|18
1726591870000|2024-09-17 16:51:10|317.6|315.6|317.61|315.61|317.61|315.61|317.49|315.49|22
1726591880000|2024-09-17 16:51:20|317.62|315.62|317.77|315.77|317.8|315.8|317.61|315.61|13
1726591890000|2024-09-17 16:51:30|317.78|315.78|317.58|315.58|317.79|315.79|317.58|315.58|18
1726591900000|2024-09-17 16:51:40|317.57|315.57|317.63|315.63|317.65|315.65|317.55|315.55|18
1726591910000|2024-09-17 16:51:50|317.61|315.61|317.57|315.57|317.66|315.66|317.56|315.56|22
1726591920000|2024-09-17 16:52:00|317.56|315.56|317.6|315.6|317.6|315.6|317.51|315.51|18
1726591930000|2024-09-17 16:52:10|317.61|315.61|317.57|315.57|317.65|315.65|317.56|315.56|24
1726591940000|2024-09-17 16:52:20|317.58|315.58|317.45|315.45|317.58|315.58|317.45|315.45|8
1726591950000|2024-09-17 16:52:30|317.38|315.38|317.31|315.31|317.4|315.4|317.29|315.29|13
1726591960000|2024-09-17 16:52:40|317.3|315.3|317.3|315.3|317.31|315.31|317.29|315.29|17
1726591970000|2024-09-17 16:52:50|317.31|315.31|317.34|315.34|317.34|315.34|317.3|315.3|26
1726591980000|2024-09-17 16:53:00|317.37|315.37|317.53|315.53|317.53|315.53|317.37|315.37|15
1726591990000|2024-09-17 16:53:10|317.54|315.54|317.62|315.62|317.62|315.62|317.54|315.54|11
1726592000000|2024-09-17 16:53:20|317.63|315.63|317.7|315.7|317.72|315.72|317.62|315.62|21
1726592010000|2024-09-17 16:53:30|317.68|315.68|317.71|315.71|317.72|315.72|317.68|315.68|12
1726592020000|2024-09-17 16:53:40|317.7|315.7|317.73|315.73|317.79|315.79|317.69|315.69|18
1726592030000|2024-09-17 16:53:50|317.72|315.72|317.77|315.77|317.8|315.8|317.72|315.72|19
1726592040000|2024-09-17 16:54:00|317.78|315.78|317.76|315.76|317.79|315.79|317.72|315.72|16
1726592050000|2024-09-17 16:54:10|317.75|315.75|317.86|315.86|317.86|315.86|317.74|315.74|11
1726592060000|2024-09-17 16:54:20|317.87|315.87|317.99|315.99|318.02|316.02|317.87|315.87|12
1726592070000|2024-09-17 16:54:30|318.04|316.04|318.12|316.12|318.12|316.12|317.98|315.98|16
1726592080000|2024-09-17 16:54:40|318.13|316.13|318.13|316.13|318.14|316.14|318.1|316.1|14
1726592090000|2024-09-17 16:54:50|318.1|316.1|318.1|316.1|318.13|316.13|318.07|316.07|15
1726592100000|2024-09-17 16:55:00|318.11|316.11|318.15|316.15|318.18|316.18|318.08|316.08|27
1726592110000|2024-09-17 16:55:10|318.16|316.16|318.19|316.19|318.21|316.21|318.15|316.15|18
1726592120000|2024-09-17 16:55:20|318.2|316.2|318.19|316.19|318.29|316.29|318.19|316.19|23
1726592130000|2024-09-17 16:55:30|318.17|316.17|318.23|316.23|318.23|316.23|318.12|316.12|20
1726592140000|2024-09-17 16:55:40|318.25|316.25|318.23|316.23|318.26|316.26|318.22|316.22|17
1726592150000|2024-09-17 16:55:50|318.22|316.22|318.29|316.29|318.35|316.35|318.2|316.2|22
1726592160000|2024-09-17 16:56:00|318.31|316.31|318.36|316.36|318.42|316.42|318.31|316.31|24
1726592170000|2024-09-17 16:56:10|318.34|316.34|318.26|316.26|318.34|316.34|318.23|316.23|20
1726592180000|2024-09-17 16:56:20|318.24|316.24|318.37|316.37|318.37|316.37|318.23|316.23|19
1726592190000|2024-09-17 16:56:30|318.41|316.41|318.34|316.34|318.44|316.44|318.3|316.3|12
1726592200000|2024-09-17 16:56:40|318.32|316.32|318.36|316.36|318.36|316.36|318.32|316.32|14
1726592210000|2024-09-17 16:56:50|318.37|316.37|318.4|316.4|318.4|316.4|318.37|316.37|7
1726592220000|2024-09-17 16:57:00|318.41|316.41|318.44|316.44|318.46|316.46|318.33|316.33|19
1726592230000|2024-09-17 16:57:10|318.45|316.45|318.41|316.41|318.46|316.46|318.41|316.41|17
1726592240000|2024-09-17 16:57:20|318.42|316.42|318.39|316.39|318.44|316.44|318.38|316.38|15
1726592250000|2024-09-17 16:57:30|318.4|316.4|318.43|316.43|318.43|316.43|318.3|316.3|13
1726592260000|2024-09-17 16:57:40|318.42|316.42|318.37|316.37|318.43|316.43|318.33|316.33|16
1726592270000|2024-09-17 16:57:50|318.36|316.36|318.33|316.33|318.36|316.36|318.33|316.33|12
1726592280000|2024-09-17 16:58:00|318.34|316.34|318.1|316.1|318.35|316.35|318.06|316.06|18
1726592290000|2024-09-17 16:58:10|318.09|316.09|318.06|316.06|318.14|316.14|318.06|316.06|23
1726592300000|2024-09-17 16:58:20|318.04|316.04|318.08|316.08|318.08|316.08|318.04|316.04|18
1726592310000|2024-09-17 16:58:30|318.07|316.07|318.13|316.13|318.14|316.14|318.05|316.05|15
1726592320000|2024-09-17 16:58:40|318.15|316.15|318.11|316.11|318.17|316.17|318.04|316.04|22
1726592330000|2024-09-17 16:58:50|318.12|316.12|318.11|316.11|318.12|316.12|318.08|316.08|11
1726592340000|2024-09-17 16:59:00|318.13|316.13|318.15|316.15|318.15|316.15|318.06|316.06|21
1726592350000|2024-09-17 16:59:10|318.14|316.14|317.96|315.96|318.14|316.14|317.95|315.95|19
1726592360000|2024-09-17 16:59:20|317.95|315.95|317.71|315.71|317.95|315.95|317.7|315.7|19
1726592370000|2024-09-17 16:59:30|317.7|315.7|317.86|315.86|317.87|315.87|317.7|315.7|24
1726592380000|2024-09-17 16:59:40|317.87|315.87|317.85|315.85|317.92|315.92|317.83|315.83|19
1726592390000|2024-09-17 16:59:50|317.84|315.84|317.89|315.89|317.9|315.9|317.84|315.84|18
1726592400000|2024-09-17 17:00:00|317.88|315.88|318.07|316.07|318.1|316.1|317.86|315.86|31
1726592410000|2024-09-17 17:00:10|318.06|316.06|318.04|316.04|318.07|316.07|318.02|316.02|19
1726592420000|2024-09-17 17:00:20|318.05|316.05|318.1|316.1|318.11|316.11|318.01|316.01|17
1726592430000|2024-09-17 17:00:30|318.09|316.09|318.05|316.05|318.1|316.1|318.02|316.02|15
1726592440000|2024-09-17 17:00:40|318.04|316.04|317.92|315.92|318.06|316.06|317.91|315.91|22
1726592450000|2024-09-17 17:00:50|317.95|315.95|318.09|316.09|318.1|316.1|317.93|315.93|21
1726592460000|2024-09-17 17:01:00|318.1|316.1|318.04|316.04|318.13|316.13|318.01|316.01|24
1726592470000|2024-09-17 17:01:10|318.03|316.03|318.12|316.12|318.15|316.15|318|316|21
1726592480000|2024-09-17 17:01:20|318.13|316.13|318.24|316.24|318.27|316.27|318.11|316.11|15
1726592490000|2024-09-17 17:01:30|318.26|316.26|318.29|316.29|318.29|316.29|318.25|316.25|22
1726592500000|2024-09-17 17:01:40|318.3|316.3|318.38|316.38|318.38|316.38|318.3|316.3|21
1726592510000|2024-09-17 17:01:50|318.37|316.37|318.49|316.49|318.49|316.49|318.35|316.35|13
1726592520000|2024-09-17 17:02:00|318.5|316.5|318.42|316.42|318.5|316.5|318.39|316.39|9
1726592530000|2024-09-17 17:02:10|318.41|316.41|318.22|316.22|318.43|316.43|318.22|316.22|11
1726592540000|2024-09-17 17:02:20|318.21|316.21|318.36|316.36|318.36|316.36|318.21|316.21|19
1726592550000|2024-09-17 17:02:30|318.35|316.35|318.31|316.31|318.39|316.39|318.2|316.2|27
1726592560000|2024-09-17 17:02:40|318.29|316.29|318.29|316.29|318.31|316.31|318.23|316.23|19
1726592570000|2024-09-17 17:02:50|318.26|316.26|318.24|316.24|318.27|316.27|318.2|316.2|14
1726592580000|2024-09-17 17:03:00|318.23|316.23|318.21|316.21|318.27|316.27|318.18|316.18|18
1726592590000|2024-09-17 17:03:10|318.22|316.22|318.29|316.29|318.32|316.32|318.22|316.22|26
1726592600000|2024-09-17 17:03:20|318.35|316.35|318.39|316.39|318.41|316.41|318.32|316.32|19
1726592610000|2024-09-17 17:03:30|318.4|316.4|318.33|316.33|318.41|316.41|318.3|316.3|18
1726592620000|2024-09-17 17:03:40|318.31|316.31|318.21|316.21|318.34|316.34|318.21|316.21|18
1726592630000|2024-09-17 17:03:50|318.2|316.2|318.21|316.21|318.24|316.24|318.2|316.2|21
1726592640000|2024-09-17 17:04:00|318.22|316.22|318.28|316.28|318.3|316.3|318.21|316.21|24
1726592650000|2024-09-17 17:04:10|318.29|316.29|318.28|316.28|318.3|316.3|318.23|316.23|19
1726592660000|2024-09-17 17:04:20|318.26|316.26|318.06|316.06|318.26|316.26|318.05|316.05|18
1726592670000|2024-09-17 17:04:30|318.07|316.07|318.07|316.07|318.14|316.14|318.03|316.03|20
1726592680000|2024-09-17 17:04:40|318.06|316.06|318.01|316.01|318.06|316.06|318.01|316.01|6
1726592700000|2024-09-17 17:05:00|318.07|316.07|318.04|316.04|318.08|316.08|318.02|316.02|9
1726592710000|2024-09-17 17:05:10|318.03|316.03|318.02|316.02|318.04|316.04|318.01|316.01|12
1726592720000|2024-09-17 17:05:20|318.01|316.01|318.06|316.06|318.13|316.13|318.01|316.01|19
1726592730000|2024-09-17 17:05:30|318.05|316.05|318.07|316.07|318.08|316.08|318.01|316.01|15
1726592740000|2024-09-17 17:05:40|318.11|316.11|318.39|316.39|318.39|316.39|318.11|316.11|12
1726592750000|2024-09-17 17:05:50|318.38|316.38|318.38|316.38|318.41|316.41|318.37|316.37|17
1726592760000|2024-09-17 17:06:00|318.39|316.39|318.3|316.3|318.39|316.39|318.25|316.25|10
1726592770000|2024-09-17 17:06:10|318.29|316.29|318.24|316.24|318.29|316.29|318.06|316.06|18
1726592780000|2024-09-17 17:06:20|318.25|316.25|318.32|316.32|318.32|316.32|318.22|316.22|19
1726592790000|2024-09-17 17:06:30|318.33|316.33|318.47|316.47|318.47|316.47|318.33|316.33|15
1726592800000|2024-09-17 17:06:40|318.42|316.42|318.45|316.45|318.45|316.45|318.42|316.42|4
1726592810000|2024-09-17 17:06:50|318.44|316.44|318.35|316.35|318.45|316.45|318.35|316.35|10
1726592830000|2024-09-17 17:07:10|318.38|316.38|318.34|316.34|318.38|316.38|318.33|316.33|9
1726592840000|2024-09-17 17:07:20|318.31|316.31|318.29|316.29|318.33|316.33|318.26|316.26|15
1726592850000|2024-09-17 17:07:30|318.26|316.26|318.28|316.28|318.28|316.28|318.26|316.26|3
1726592860000|2024-09-17 17:07:40|318.3|316.3|318.21|316.21|318.31|316.31|318.21|316.21|8
1726592870000|2024-09-17 17:07:50|318.23|316.23|318.25|316.25|318.26|316.26|318.2|316.2|22
1726592880000|2024-09-17 17:08:00|318.24|316.24|318.2|316.2|318.25|316.25|318.19|316.19|18
1726592890000|2024-09-17 17:08:10|318.19|316.19|318.23|316.23|318.23|316.23|318.19|316.19|13
1726592900000|2024-09-17 17:08:20|318.24|316.24|318.33|316.33|318.35|316.35|318.23|316.23|18
1726592910000|2024-09-17 17:08:30|318.34|316.34|318.31|316.31|318.34|316.34|318.28|316.28|20
1726592920000|2024-09-17 17:08:40|318.32|316.32|318.37|316.37|318.38|316.38|318.29|316.29|17
1726592930000|2024-09-17 17:08:50|318.38|316.38|318.35|316.35|318.4|316.4|318.33|316.33|15
1726592940000|2024-09-17 17:09:00|318.38|316.38|318.35|316.35|318.39|316.39|318.3|316.3|13
1726592950000|2024-09-17 17:09:10|318.36|316.36|318.3|316.3|318.39|316.39|318.27|316.27|17
1726592960000|2024-09-17 17:09:20|318.31|316.31|318.34|316.34|318.34|316.34|318.31|316.31|4
1726592970000|2024-09-17 17:09:30|318.38|316.38|318.39|316.39|318.44|316.44|318.38|316.38|16
1726592980000|2024-09-17 17:09:40|318.38|316.38|318.22|316.22|318.38|316.38|318.22|316.22|20
1726592990000|2024-09-17 17:09:50|318.23|316.23|318.34|316.34|318.35|316.35|318.23|316.23|13
1726593000000|2024-09-17 17:10:00|318.33|316.33|318.46|316.46|318.47|316.47|318.33|316.33|19
1726593010000|2024-09-17 17:10:10|318.45|316.45|318.53|316.53|318.56|316.56|318.41|316.41|20
1726593020000|2024-09-17 17:10:20|318.55|316.55|318.41|316.41|318.56|316.56|318.41|316.41|14
1726593030000|2024-09-17 17:10:30|318.4|316.4|318.24|316.24|318.4|316.4|318.24|316.24|27
1726593040000|2024-09-17 17:10:40|318.2|316.2|318.16|316.16|318.22|316.22|318.11|316.11|24
1726593050000|2024-09-17 17:10:50|318.17|316.17|318.08|316.08|318.17|316.17|318.08|316.08|20
1726593060000|2024-09-17 17:11:00|318.1|316.1|318.01|316.01|318.11|316.11|318.01|316.01|16
1726593080000|2024-09-17 17:11:20|318.03|316.03|318.01|316.01|318.03|316.03|318.01|316.01|3
1726593090000|2024-09-17 17:11:30|318.02|316.02|318.04|316.04|318.04|316.04|318.01|316.01|5
1726593100000|2024-09-17 17:11:40|318.01|316.01|318.07|316.07|318.08|316.08|318.01|316.01|11
1726593110000|2024-09-17 17:11:50|318.04|316.04|318.03|316.03|318.05|316.05|318.02|316.02|9
1726593120000|2024-09-17 17:12:00|318.02|316.02|318.01|316.01|318.02|316.02|317.98|315.98|8
1726593140000|2024-09-17 17:12:20|318.04|316.04|318.08|316.08|318.08|316.08|318.03|316.03|3
1726593150000|2024-09-17 17:12:30|318.09|316.09|318.11|316.11|318.11|316.11|318.09|316.09|3
1726593160000|2024-09-17 17:12:40|318.08|316.08|318.08|316.08|318.08|316.08|318.08|316.08|1
1726593170000|2024-09-17 17:12:50|318.09|316.09|318.08|316.08|318.1|316.1|318.07|316.07|11
1726593180000|2024-09-17 17:13:00|318.09|316.09|318.06|316.06|318.09|316.09|318.03|316.03|7
1726593190000|2024-09-17 17:13:10|318.03|316.03|318.02|316.02|318.04|316.04|318.01|316.01|9
1726593200000|2024-09-17 17:13:20|318.01|316.01|318.1|316.1|318.1|316.1|318.01|316.01|12
1726593210000|2024-09-17 17:13:30|318.12|316.12|318.35|316.35|318.35|316.35|318.11|316.11|20
1726593220000|2024-09-17 17:13:40|318.33|316.33|318.44|316.44|318.44|316.44|318.33|316.33|7
1726593230000|2024-09-17 17:13:50|318.45|316.45|318.48|316.48|318.5|316.5|318.45|316.45|7
1726593240000|2024-09-17 17:14:00|318.49|316.49|318.47|316.47|318.55|316.55|318.47|316.47|15
1726593250000|2024-09-17 17:14:10|318.46|316.46|318.39|316.39|318.47|316.47|318.38|316.38|11
1726593260000|2024-09-17 17:14:20|318.4|316.4|318.33|316.33|318.41|316.41|318.33|316.33|16
1726593270000|2024-09-17 17:14:30|318.32|316.32|318.33|316.33|318.36|316.36|318.32|316.32|12
1726593280000|2024-09-17 17:14:40|318.32|316.32|318.35|316.35|318.36|316.36|318.32|316.32|11
1726593290000|2024-09-17 17:14:50|318.36|316.36|318.39|316.39|318.4|316.4|318.36|316.36|4
1726593300000|2024-09-17 17:15:00|318.38|316.38|318.47|316.47|318.48|316.48|318.35|316.35|17
1726593310000|2024-09-17 17:15:10|318.46|316.46|318.34|316.34|318.47|316.47|318.29|316.29|22
1726593320000|2024-09-17 17:15:20|318.32|316.32|318.34|316.34|318.36|316.36|318.31|316.31|15
1726593330000|2024-09-17 17:15:30|318.29|316.29|318.2|316.2|318.36|316.36|318.2|316.2|15
1726593340000|2024-09-17 17:15:40|318.15|316.15|318.13|316.13|318.2|316.2|318.13|316.13|14
1726593350000|2024-09-17 17:15:50|318.11|316.11|318.1|316.1|318.11|316.11|318.03|316.03|17
1726593360000|2024-09-17 17:16:00|318.09|316.09|318.07|316.07|318.09|316.09|318.03|316.03|15
1726593370000|2024-09-17 17:16:10|318.06|316.06|317.95|315.95|318.06|316.06|317.94|315.94|18
1726593380000|2024-09-17 17:16:20|317.96|315.96|317.9|315.9|317.96|315.96|317.86|315.86|17
1726593390000|2024-09-17 17:16:30|317.89|315.89|318.08|316.08|318.09|316.09|317.89|315.89|17
1726593400000|2024-09-17 17:16:40|318.09|316.09|318.15|316.15|318.18|316.18|318.08|316.08|13
1726593410000|2024-09-17 17:16:50|318.16|316.16|318.26|316.26|318.27|316.27|318.16|316.16|13
1726593420000|2024-09-17 17:17:00|318.27|316.27|318.25|316.25|318.31|316.31|318.24|316.24|20
1726593430000|2024-09-17 17:17:10|318.27|316.27|318.23|316.23|318.31|316.31|318.2|316.2|21
1726593440000|2024-09-17 17:17:20|318.22|316.22|318.3|316.3|318.3|316.3|318.22|316.22|22
1726593450000|2024-09-17 17:17:30|318.29|316.29|318.04|316.04|318.3|316.3|318.03|316.03|24
1726593460000|2024-09-17 17:17:40|318.05|316.05|318.07|316.07|318.1|316.1|318.05|316.05|19
1726593470000|2024-09-17 17:17:50|318.08|316.08|317.99|315.99|318.09|316.09|317.96|315.96|17
1726593480000|2024-09-17 17:18:00|317.98|315.98|317.92|315.92|317.98|315.98|317.9|315.9|21
1726593490000|2024-09-17 17:18:10|317.94|315.94|318.03|316.03|318.03|316.03|317.92|315.92|13
1726593500000|2024-09-17 17:18:20|318.04|316.04|317.98|315.98|318.15|316.15|317.98|315.98|18
1726593510000|2024-09-17 17:18:30|318|316|317.92|315.92|318.01|316.01|317.86|315.86|23
1726593520000|2024-09-17 17:18:40|317.91|315.91|318|316|318.02|316.02|317.91|315.91|22
1726593530000|2024-09-17 17:18:50|317.99|315.99|318.02|316.02|318.08|316.08|317.99|315.99|17
1726593540000|2024-09-17 17:19:00|318.03|316.03|318.16|316.16|318.18|316.18|318.03|316.03|21
1726593550000|2024-09-17 17:19:10|318.17|316.17|318.28|316.28|318.29|316.29|318.17|316.17|18
1726593560000|2024-09-17 17:19:20|318.29|316.29|318.37|316.37|318.39|316.39|318.28|316.28|15
1726593570000|2024-09-17 17:19:30|318.34|316.34|318.34|316.34|318.37|316.37|318.31|316.31|13
1726593580000|2024-09-17 17:19:40|318.32|316.32|318.36|316.36|318.36|316.36|318.32|316.32|14
1726593590000|2024-09-17 17:19:50|318.37|316.37|318.38|316.38|318.41|316.41|318.33|316.33|22
1726593600000|2024-09-17 17:20:00|318.36|316.36|318.4|316.4|318.4|316.4|318.36|316.36|21
1726593610000|2024-09-17 17:20:10|318.44|316.44|318.5|316.5|318.51|316.51|318.44|316.44|6
1726593620000|2024-09-17 17:20:20|318.47|316.47|318.39|316.39|318.47|316.47|318.39|316.39|4
1726593630000|2024-09-17 17:20:30|318.35|316.35|318.55|316.55|318.55|316.55|318.35|316.35|13
1726593640000|2024-09-17 17:20:40|318.54|316.54|318.42|316.42|318.56|316.56|318.41|316.41|19
1726593650000|2024-09-17 17:20:50|318.43|316.43|318.42|316.42|318.45|316.45|318.4|316.4|13
1726593660000|2024-09-17 17:21:00|318.4|316.4|318.47|316.47|318.49|316.49|318.4|316.4|16
1726593670000|2024-09-17 17:21:10|318.45|316.45|318.5|316.5|318.5|316.5|318.41|316.41|10
1726593680000|2024-09-17 17:21:20|318.49|316.49|318.56|316.56|318.56|316.56|318.48|316.48|13
1726593690000|2024-09-17 17:21:30|318.58|316.58|318.55|316.55|318.58|316.58|318.53|316.53|16
1726593700000|2024-09-17 17:21:40|318.53|316.53|318.57|316.57|318.59|316.59|318.53|316.53|15
1726593710000|2024-09-17 17:21:50|318.58|316.58|318.61|316.61|318.61|316.61|318.55|316.55|13
1726593720000|2024-09-17 17:22:00|318.62|316.62|318.7|316.7|318.71|316.71|318.62|316.62|13
1726593730000|2024-09-17 17:22:10|318.71|316.71|318.64|316.64|318.71|316.71|318.6|316.6|19
1726593740000|2024-09-17 17:22:20|318.65|316.65|318.59|316.59|318.66|316.66|318.59|316.59|15
1726593760000|2024-09-17 17:22:40|318.55|316.55|318.55|316.55|318.55|316.55|318.55|316.55|1
1726593770000|2024-09-17 17:22:50|318.53|316.53|318.55|316.55|318.56|316.56|318.51|316.51|11
1726593780000|2024-09-17 17:23:00|318.57|316.57|318.56|316.56|318.57|316.57|318.56|316.56|2
1726593790000|2024-09-17 17:23:10|318.57|316.57|318.58|316.58|318.58|316.58|318.55|316.55|9
1726593800000|2024-09-17 17:23:20|318.59|316.59|318.62|316.62|318.62|316.62|318.58|316.58|9
1726593810000|2024-09-17 17:23:30|318.66|316.66|318.64|316.64|318.66|316.66|318.64|316.64|8
1726593820000|2024-09-17 17:23:40|318.65|316.65|318.72|316.72|318.72|316.72|318.65|316.65|17
1726593830000|2024-09-17 17:23:50|318.73|316.73|318.74|316.74|318.75|316.75|318.72|316.72|12
1726593840000|2024-09-17 17:24:00|318.73|316.73|318.78|316.78|318.8|316.8|318.73|316.73|18
1726593850000|2024-09-17 17:24:10|318.77|316.77|318.75|316.75|318.78|316.78|318.73|316.73|16
1726593860000|2024-09-17 17:24:20|318.76|316.76|318.75|316.75|318.76|316.76|318.75|316.75|4
1726593870000|2024-09-17 17:24:30|318.77|316.77|318.79|316.79|318.81|316.81|318.77|316.77|12
1726593880000|2024-09-17 17:24:40|318.8|316.8|318.86|316.86|318.88|316.88|318.79|316.79|14
1726593890000|2024-09-17 17:24:50|318.85|316.85|318.88|316.88|318.89|316.89|318.84|316.84|10
1726593900000|2024-09-17 17:25:00|318.89|316.89|318.88|316.88|318.95|316.95|318.81|316.81|19
1726593910000|2024-09-17 17:25:10|318.86|316.86|318.8|316.8|318.87|316.87|318.8|316.8|20
1726593920000|2024-09-17 17:25:20|318.81|316.81|318.9|316.9|318.91|316.91|318.81|316.81|13
1726593930000|2024-09-17 17:25:30|318.91|316.91|318.82|316.82|318.95|316.95|318.82|316.82|17
1726593940000|2024-09-17 17:25:40|318.81|316.81|318.8|316.8|318.83|316.83|318.8|316.8|9
1726593950000|2024-09-17 17:25:50|318.79|316.79|318.81|316.81|318.81|316.81|318.67|316.67|20
1726593960000|2024-09-17 17:26:00|318.82|316.82|318.91|316.91|318.91|316.91|318.82|316.82|6
1726593970000|2024-09-17 17:26:10|318.88|316.88|319.12|317.12|319.12|317.12|318.88|316.88|28
1726593980000|2024-09-17 17:26:20|319.1|317.1|319.09|317.09|319.1|317.1|319.08|317.08|18
1726593990000|2024-09-17 17:26:30|319.1|317.1|319.13|317.13|319.16|317.16|319.09|317.09|11
1726594000000|2024-09-17 17:26:40|319.09|317.09|319.11|317.11|319.11|317.11|319.09|317.09|2
1726594010000|2024-09-17 17:26:50|319.09|317.09|318.97|316.97|319.09|317.09|318.97|316.97|8
1726594020000|2024-09-17 17:27:00|318.95|316.95|318.97|316.97|318.99|316.99|318.95|316.95|9
1726594030000|2024-09-17 17:27:10|319|317|319.01|317.01|319.03|317.03|318.98|316.98|11
1726594040000|2024-09-17 17:27:20|319.02|317.02|319.02|317.02|319.04|317.04|319|317|11
1726594050000|2024-09-17 17:27:30|319.01|317.01|319.08|317.08|319.08|317.08|319.01|317.01|20
1726594060000|2024-09-17 17:27:40|319.11|317.11|319.08|317.08|319.13|317.13|319.05|317.05|18
1726594070000|2024-09-17 17:27:50|319.09|317.09|319.06|317.06|319.13|317.13|319.06|317.06|20
1726594080000|2024-09-17 17:28:00|319.09|317.09|318.98|316.98|319.09|317.09|318.98|316.98|21
1726594090000|2024-09-17 17:28:10|319|317|318.95|316.95|319|317|318.93|316.93|5
1726594100000|2024-09-17 17:28:20|318.9|316.9|318.77|316.77|318.9|316.9|318.73|316.73|16
1726594110000|2024-09-17 17:28:30|318.78|316.78|318.79|316.79|318.81|316.81|318.75|316.75|13
1726594120000|2024-09-17 17:28:40|318.77|316.77|318.82|316.82|318.82|316.82|318.76|316.76|11
1726594130000|2024-09-17 17:28:50|318.8|316.8|318.75|316.75|318.82|316.82|318.75|316.75|9
1726594140000|2024-09-17 17:29:00|318.74|316.74|318.79|316.79|318.79|316.79|318.74|316.74|16
1726594150000|2024-09-17 17:29:10|318.77|316.77|318.73|316.73|318.77|316.77|318.72|316.72|23
1726594160000|2024-09-17 17:29:20|318.74|316.74|318.74|316.74|318.78|316.78|318.72|316.72|11
1726594170000|2024-09-17 17:29:30|318.75|316.75|318.71|316.71|318.76|316.76|318.67|316.67|16
1726594180000|2024-09-17 17:29:40|318.72|316.72|318.72|316.72|318.73|316.73|318.7|316.7|12
1726594190000|2024-09-17 17:29:50|318.73|316.73|318.75|316.75|318.76|316.76|318.72|316.72|11
1726594200000|2024-09-17 17:30:00|318.73|316.73|318.64|316.64|318.73|316.73|318.56|316.56|11
1726594210000|2024-09-17 17:30:10|318.65|316.65|318.77|316.77|318.81|316.81|318.63|316.63|14
1726594220000|2024-09-17 17:30:20|318.79|316.79|318.77|316.77|318.81|316.81|318.74|316.74|9
1726594230000|2024-09-17 17:30:30|318.79|316.79|318.81|316.81|318.81|316.81|318.78|316.78|12
1726594240000|2024-09-17 17:30:40|318.86|316.86|318.88|316.88|318.92|316.92|318.86|316.86|21
1726594250000|2024-09-17 17:30:50|318.87|316.87|318.95|316.95|318.95|316.95|318.87|316.87|10
1726594260000|2024-09-17 17:31:00|318.92|316.92|318.89|316.89|318.92|316.92|318.83|316.83|12
1726594270000|2024-09-17 17:31:10|318.91|316.91|318.9|316.9|318.91|316.91|318.9|316.9|2
1726594280000|2024-09-17 17:31:20|318.89|316.89|318.84|316.84|318.9|316.9|318.84|316.84|11
1726594290000|2024-09-17 17:31:30|318.83|316.83|318.88|316.88|318.88|316.88|318.83|316.83|3
1726594300000|2024-09-17 17:31:40|318.84|316.84|318.86|316.86|318.87|316.87|318.84|316.84|4
1726594310000|2024-09-17 17:31:50|318.85|316.85|318.81|316.81|318.86|316.86|318.81|316.81|5
1726594320000|2024-09-17 17:32:00|318.8|316.8|318.57|316.57|318.86|316.86|318.57|316.57|13
1726594330000|2024-09-17 17:32:10|318.56|316.56|318.55|316.55|318.56|316.56|318.53|316.53|6
1726594340000|2024-09-17 17:32:20|318.57|316.57|318.61|316.61|318.61|316.61|318.57|316.57|9
1726594350000|2024-09-17 17:32:30|318.58|316.58|318.37|316.37|318.59|316.59|318.35|316.35|13
1726594360000|2024-09-17 17:32:40|318.36|316.36|318.47|316.47|318.47|316.47|318.36|316.36|16
1726594390000|2024-09-17 17:33:10|318.46|316.46|318.33|316.33|318.46|316.46|318.32|316.32|6
1726594400000|2024-09-17 17:33:20|318.3|316.3|318.32|316.32|318.32|316.32|318.3|316.3|2
1726594410000|2024-09-17 17:33:30|318.34|316.34|318.34|316.34|318.34|316.34|318.34|316.34|1
1726594430000|2024-09-17 17:33:50|318.33|316.33|318.34|316.34|318.34|316.34|318.28|316.28|6
1726594440000|2024-09-17 17:34:00|318.35|316.35|318.51|316.51|318.53|316.53|318.35|316.35|10
1726594450000|2024-09-17 17:34:10|318.5|316.5|318.5|316.5|318.51|316.51|318.48|316.48|14
1726594460000|2024-09-17 17:34:20|318.51|316.51|318.5|316.5|318.51|316.51|318.49|316.49|3
1726594470000|2024-09-17 17:34:30|318.49|316.49|318.43|316.43|318.49|316.49|318.42|316.42|3
1726594480000|2024-09-17 17:34:40|318.4|316.4|318.22|316.22|318.4|316.4|318.21|316.21|15
1726594490000|2024-09-17 17:34:50|318.23|316.23|318.13|316.13|318.23|316.23|318.11|316.11|23
1726594500000|2024-09-17 17:35:00|318.14|316.14|318.13|316.13|318.21|316.21|318.12|316.12|26
1726594510000|2024-09-17 17:35:10|318.12|316.12|318.16|316.16|318.17|316.17|318.11|316.11|15
1726594520000|2024-09-17 17:35:20|318.14|316.14|318.13|316.13|318.16|316.16|318.11|316.11|16
1726594530000|2024-09-17 17:35:30|318.15|316.15|318.18|316.18|318.2|316.2|318.13|316.13|18
1726594540000|2024-09-17 17:35:40|318.19|316.19|318.16|316.16|318.19|316.19|318.15|316.15|11
1726594560000|2024-09-17 17:36:00|318.15|316.15|318.1|316.1|318.15|316.15|318.1|316.1|10
1726594570000|2024-09-17 17:36:10|318.11|316.11|318.14|316.14|318.19|316.19|318.1|316.1|13
1726594580000|2024-09-17 17:36:20|318.1|316.1|318.14|316.14|318.14|316.14|318.09|316.09|18
1726594590000|2024-09-17 17:36:30|318.15|316.15|318.19|316.19|318.19|316.19|318.15|316.15|3
1726594610000|2024-09-17 17:36:50|318.14|316.14|318.15|316.15|318.18|316.18|318.12|316.12|7
1726594620000|2024-09-17 17:37:00|318.11|316.11|318.07|316.07|318.11|316.11|318.07|316.07|20
1726594640000|2024-09-17 17:37:20|318.06|316.06|318.08|316.08|318.09|316.09|318.06|316.06|7
1726594650000|2024-09-17 17:37:30|318.09|316.09|317.98|315.98|318.09|316.09|317.97|315.97|11
1726594670000|2024-09-17 17:37:50|317.96|315.96|317.98|315.98|317.98|315.98|317.96|315.96|2
1726594680000|2024-09-17 17:38:00|317.96|315.96|318.06|316.06|318.08|316.08|317.95|315.95|8
1726594690000|2024-09-17 17:38:10|318.07|316.07|318.03|316.03|318.07|316.07|318.01|316.01|28
1726594700000|2024-09-17 17:38:20|318.05|316.05|318.05|316.05|318.05|316.05|318|316|5
1726594710000|2024-09-17 17:38:30|318.01|316.01|318.03|316.03|318.03|316.03|318.01|316.01|2
1726594720000|2024-09-17 17:38:40|318.02|316.02|317.92|315.92|318.02|316.02|317.88|315.88|10
1726594730000|2024-09-17 17:38:50|317.89|315.89|317.88|315.88|317.9|315.9|317.88|315.88|10
1726594740000|2024-09-17 17:39:00|317.89|315.89|318.04|316.04|318.04|316.04|317.88|315.88|21
1726594750000|2024-09-17 17:39:10|317.99|315.99|317.97|315.97|318.01|316.01|317.97|315.97|14
1726594760000|2024-09-17 17:39:20|317.9|315.9|317.87|315.87|317.91|315.91|317.86|315.86|9
1726594770000|2024-09-17 17:39:30|317.88|315.88|317.93|315.93|317.95|315.95|317.86|315.86|13
1726594780000|2024-09-17 17:39:40|317.94|315.94|317.86|315.86|317.94|315.94|317.86|315.86|5
1726594790000|2024-09-17 17:39:50|317.89|315.89|317.92|315.92|317.94|315.94|317.87|315.87|11
1726594800000|2024-09-17 17:40:00|317.91|315.91|317.88|315.88|317.91|315.91|317.88|315.88|4
1726594810000|2024-09-17 17:40:10|317.82|315.82|317.89|315.89|317.89|315.89|317.79|315.79|10
1726594820000|2024-09-17 17:40:20|317.85|315.85|317.87|315.87|317.87|315.87|317.85|315.85|2
1726594830000|2024-09-17 17:40:30|317.84|315.84|317.76|315.76|317.84|315.84|317.69|315.69|11
1726594840000|2024-09-17 17:40:40|317.73|315.73|317.67|315.67|317.76|315.76|317.65|315.65|9
1726594850000|2024-09-17 17:40:50|317.68|315.68|317.67|315.67|317.68|315.68|317.67|315.67|2
1726594860000|2024-09-17 17:41:00|317.63|315.63|317.55|315.55|317.66|315.66|317.54|315.54|18
1726594870000|2024-09-17 17:41:10|317.56|315.56|317.61|315.61|317.61|315.61|317.51|315.51|13
1726594880000|2024-09-17 17:41:20|317.62|315.62|317.77|315.77|317.8|315.8|317.62|315.62|20
1726594890000|2024-09-17 17:41:30|317.76|315.76|317.75|315.75|317.77|315.77|317.75|315.75|7
1726594900000|2024-09-17 17:41:40|317.7|315.7|317.75|315.75|317.78|315.78|317.7|315.7|16
1726594910000|2024-09-17 17:41:50|317.76|315.76|317.74|315.74|317.76|315.76|317.74|315.74|3
1726594920000|2024-09-17 17:42:00|317.67|315.67|317.67|315.67|317.71|315.71|317.67|315.67|8
1726594930000|2024-09-17 17:42:10|317.7|315.7|317.72|315.72|317.72|315.72|317.67|315.67|5
1726594940000|2024-09-17 17:42:20|317.73|315.73|317.66|315.66|317.78|315.78|317.66|315.66|11
1726594950000|2024-09-17 17:42:30|317.68|315.68|317.59|315.59|317.68|315.68|317.58|315.58|11
1726594960000|2024-09-17 17:42:40|317.58|315.58|317.57|315.57|317.6|315.6|317.57|315.57|13
1726594970000|2024-09-17 17:42:50|317.58|315.58|317.52|315.52|317.59|315.59|317.51|315.51|6
1726594980000|2024-09-17 17:43:00|317.5|315.5|317.47|315.47|317.52|315.52|317.47|315.47|4
1726594990000|2024-09-17 17:43:10|317.36|315.36|317.29|315.29|317.38|315.38|317.29|315.29|10
1726595010000|2024-09-17 17:43:30|317.32|315.32|317.33|315.33|317.37|315.37|317.32|315.32|3
1726595020000|2024-09-17 17:43:40|317.31|315.31|317.32|315.32|317.32|315.32|317.31|315.31|2
1726595030000|2024-09-17 17:43:50|317.33|315.33|317.33|315.33|317.37|315.37|317.33|315.33|4
1726595040000|2024-09-17 17:44:00|317.31|315.31|317.32|315.32|317.32|315.32|317.31|315.31|2
1726595050000|2024-09-17 17:44:10|317.3|315.3|317.29|315.29|317.3|315.3|317.29|315.29|2
1726595060000|2024-09-17 17:44:20|317.32|315.32|317.38|315.38|317.38|315.38|317.32|315.32|2
1726595100000|2024-09-17 17:45:00|317.33|315.33|317.38|315.38|317.38|315.38|317.33|315.33|4
1726595110000|2024-09-17 17:45:10|317.37|315.37|317.38|315.38|317.38|315.38|317.37|315.37|2
1726595120000|2024-09-17 17:45:20|317.37|315.37|317.29|315.29|317.37|315.37|317.29|315.29|3
1726595130000|2024-09-17 17:45:30|317.28|315.28|317.28|315.28|317.28|315.28|317.28|315.28|1
1726595140000|2024-09-17 17:45:40|317.27|315.27|317.25|315.25|317.27|315.27|317.25|315.25|3
1726595150000|2024-09-17 17:45:50|317.24|315.24|317.23|315.23|317.24|315.24|317.23|315.23|2
1726595160000|2024-09-17 17:46:00|317.22|315.22|317.29|315.29|317.29|315.29|317.2|315.2|5
1726595170000|2024-09-17 17:46:10|317.22|315.22|317.25|315.25|317.27|315.27|317.22|315.22|4
1726595180000|2024-09-17 17:46:20|317.24|315.24|317.07|315.07|317.24|315.24|317.07|315.07|9
1726595190000|2024-09-17 17:46:30|317.06|315.06|316.96|314.96|317.06|315.06|316.96|314.96|4
1726595210000|2024-09-17 17:46:50|316.97|314.97|317.1|315.1|317.15|315.15|316.97|314.97|10
1726595220000|2024-09-17 17:47:00|317.11|315.11|317.15|315.15|317.18|315.18|317.11|315.11|6
1726595230000|2024-09-17 17:47:10|317.14|315.14|317.19|315.19|317.19|315.19|317.12|315.12|7
1726595250000|2024-09-17 17:47:30|317.13|315.13|317.17|315.17|317.17|315.17|317.13|315.13|2
1726595260000|2024-09-17 17:47:40|317.13|315.13|317.09|315.09|317.15|315.15|317.09|315.09|6
1726595280000|2024-09-17 17:48:00|317.13|315.13|317.16|315.16|317.19|315.19|317.13|315.13|8
1726595300000|2024-09-17 17:48:20|317.1|315.1|317.02|315.02|317.1|315.1|317.02|315.02|4
1726595310000|2024-09-17 17:48:30|317.05|315.05|317.1|315.1|317.1|315.1|317.05|315.05|4
1726595320000|2024-09-17 17:48:40|317.09|315.09|317.18|315.18|317.18|315.18|317.04|315.04|10
1726595340000|2024-09-17 17:49:00|317.17|315.17|317.13|315.13|317.18|315.18|317.13|315.13|3
1726595350000|2024-09-17 17:49:10|317.15|315.15|317.01|315.01|317.15|315.15|316.99|314.99|13
1726595360000|2024-09-17 17:49:20|317.02|315.02|317.05|315.05|317.05|315.05|317.02|315.02|2
1726595370000|2024-09-17 17:49:30|317.01|315.01|317.01|315.01|317.01|315.01|316.99|314.99|5
1726595390000|2024-09-17 17:49:50|317.03|315.03|317.07|315.07|317.11|315.11|317.03|315.03|19
1726595400000|2024-09-17 17:50:00|317.04|315.04|317.06|315.06|317.06|315.06|317.04|315.04|4
1726595410000|2024-09-17 17:50:10|317|315|317.07|315.07|317.07|315.07|317|315|8
1726595420000|2024-09-17 17:50:20|317.06|315.06|317.12|315.12|317.12|315.12|317.05|315.05|6
1726595430000|2024-09-17 17:50:30|317.13|315.13|317.29|315.29|317.3|315.3|317.13|315.13|8
1726595440000|2024-09-17 17:50:40|317.3|315.3|317.33|315.33|317.33|315.33|317.25|315.25|16
1726595450000|2024-09-17 17:50:50|317.34|315.34|317.4|315.4|317.4|315.4|317.34|315.34|5
1726595460000|2024-09-17 17:51:00|317.41|315.41|317.53|315.53|317.53|315.53|317.41|315.41|18
1726595480000|2024-09-17 17:51:20|317.52|315.52|317.42|315.42|317.52|315.52|317.42|315.42|8
1726595490000|2024-09-17 17:51:30|317.44|315.44|317.42|315.42|317.46|315.46|317.42|315.42|6
1726595500000|2024-09-17 17:51:40|317.41|315.41|317.41|315.41|317.41|315.41|317.41|315.41|1
1726595510000|2024-09-17 17:51:50|317.44|315.44|317.41|315.41|317.44|315.44|317.41|315.41|4
1726595520000|2024-09-17 17:52:00|317.42|315.42|317.42|315.42|317.42|315.42|317.42|315.42|1
1726595530000|2024-09-17 17:52:10|317.41|315.41|317.41|315.41|317.41|315.41|317.4|315.4|5
1726595540000|2024-09-17 17:52:20|317.4|315.4|317.37|315.37|317.4|315.4|317.37|315.37|4
1726595550000|2024-09-17 17:52:30|317.36|315.36|317.08|315.08|317.36|315.36|317.08|315.08|8
1726595570000|2024-09-17 17:52:50|317.06|315.06|317.06|315.06|317.06|315.06|317.06|315.06|1
1726595580000|2024-09-17 17:53:00|317.07|315.07|317.1|315.1|317.1|315.1|317.07|315.07|4
1726595590000|2024-09-17 17:53:10|317.11|315.11|317.25|315.25|317.25|315.25|317.11|315.11|8
1726595600000|2024-09-17 17:53:20|317.26|315.26|317.27|315.27|317.27|315.27|317.26|315.26|2
1726595610000|2024-09-17 17:53:30|317.26|315.26|317.07|315.07|317.26|315.26|317.06|315.06|10
1726595620000|2024-09-17 17:53:40|317.08|315.08|317.12|315.12|317.12|315.12|317.08|315.08|11
1726595630000|2024-09-17 17:53:50|317.13|315.13|317.2|315.2|317.23|315.23|317.13|315.13|12
1726595640000|2024-09-17 17:54:00|317.23|315.23|317.2|315.2|317.23|315.23|317.18|315.18|5
1726595650000|2024-09-17 17:54:10|317.21|315.21|317.24|315.24|317.24|315.24|317.21|315.21|10
1726595660000|2024-09-17 17:54:20|317.27|315.27|317.3|315.3|317.36|315.36|317.24|315.24|18
1726595670000|2024-09-17 17:54:30|317.31|315.31|317.31|315.31|317.31|315.31|317.31|315.31|1
1726595680000|2024-09-17 17:54:40|317.33|315.33|317.38|315.38|317.39|315.39|317.33|315.33|14
1726595690000|2024-09-17 17:54:50|317.37|315.37|317.38|315.38|317.39|315.39|317.37|315.37|12
1726595700000|2024-09-17 17:55:00|317.37|315.37|317.32|315.32|317.37|315.37|317.32|315.32|8
1726595710000|2024-09-17 17:55:10|317.34|315.34|317.29|315.29|317.35|315.35|317.29|315.29|4
1726595720000|2024-09-17 17:55:20|317.28|315.28|317.12|315.12|317.35|315.35|317.12|315.12|15
1726595730000|2024-09-17 17:55:30|317.13|315.13|317.16|315.16|317.16|315.16|317.06|315.06|16
1726595740000|2024-09-17 17:55:40|317.17|315.17|317.17|315.17|317.18|315.18|317.17|315.17|3
1726595750000|2024-09-17 17:55:50|317.2|315.2|317.17|315.17|317.2|315.2|317.16|315.16|9
1726595760000|2024-09-17 17:56:00|317.16|315.16|317.17|315.17|317.17|315.17|317.16|315.16|2
1726595770000|2024-09-17 17:56:10|317.16|315.16|317.15|315.15|317.16|315.16|317.15|315.15|2
1726595780000|2024-09-17 17:56:20|317.16|315.16|317.18|315.18|317.18|315.18|317.16|315.16|2
1726595790000|2024-09-17 17:56:30|317.16|315.16|317.15|315.15|317.16|315.16|317.15|315.15|2
1726595800000|2024-09-17 17:56:40|317.16|315.16|317.16|315.16|317.16|315.16|317.16|315.16|1
1726595810000|2024-09-17 17:56:50|317.15|315.15|317.15|315.15|317.15|315.15|317.15|315.15|1
1726595840000|2024-09-17 17:57:20|317.14|315.14|317.15|315.15|317.15|315.15|317.13|315.13|5
1726595870000|2024-09-17 17:57:50|317.17|315.17|317.27|315.27|317.27|315.27|317.17|315.17|4
1726595880000|2024-09-17 17:58:00|317.21|315.21|317.17|315.17|317.21|315.21|317.17|315.17|7
1726595890000|2024-09-17 17:58:10|317.16|315.16|317.15|315.15|317.16|315.16|317.15|315.15|2
1726595920000|2024-09-17 17:58:40|317.17|315.17|317.17|315.17|317.18|315.18|317.16|315.16|7
1726595930000|2024-09-17 17:58:50|317.16|315.16|317.17|315.17|317.17|315.17|317.14|315.14|7
1726595940000|2024-09-17 17:59:00|317.21|315.21|317.21|315.21|317.21|315.21|317.21|315.21|1
1726595950000|2024-09-17 17:59:10|317.25|315.25|317.2|315.2|317.31|315.31|317.2|315.2|14
1726595960000|2024-09-17 17:59:20|317.22|315.22|317.24|315.24|317.24|315.24|317.2|315.2|5
1726595970000|2024-09-17 17:59:30|317.21|315.21|317.24|315.24|317.24|315.24|317.2|315.2|6
1726595980000|2024-09-17 17:59:40|317.25|315.25|317.26|315.26|317.26|315.26|317.25|315.25|2
1726595990000|2024-09-17 17:59:50|317.27|315.27|317.27|315.27|317.27|315.27|317.26|315.26|13
1726596000000|2024-09-17 18:00:00|317.23|315.23|317.14|315.14|317.23|315.23|317.13|315.13|13
1726596010000|2024-09-17 18:00:10|317.17|315.17|317.18|315.18|317.18|315.18|317.17|315.17|2
1726596020000|2024-09-17 18:00:20|317.21|315.21|317.17|315.17|317.24|315.24|317.17|315.17|15
1726596030000|2024-09-17 18:00:30|317.18|315.18|317.15|315.15|317.18|315.18|317.15|315.15|4
1726596040000|2024-09-17 18:00:40|317.16|315.16|317.25|315.25|317.31|315.31|317.16|315.16|23
1726596050000|2024-09-17 18:00:50|317.28|315.28|317.28|315.28|317.28|315.28|317.26|315.26|4
1726596060000|2024-09-17 18:01:00|317.26|315.26|317.13|315.13|317.28|315.28|317.13|315.13|10
1726596070000|2024-09-17 18:01:10|317.15|315.15|317.18|315.18|317.18|315.18|317.14|315.14|7
1726596100000|2024-09-17 18:01:40|317.19|315.19|317.18|315.18|317.19|315.19|317.18|315.18|2
1726596110000|2024-09-17 18:01:50|317.19|315.19|317.2|315.2|317.23|315.23|317.19|315.19|12
1726596120000|2024-09-17 18:02:00|317.19|315.19|317.2|315.2|317.2|315.2|317.19|315.19|2
1726596130000|2024-09-17 18:02:10|317.19|315.19|317.15|315.15|317.19|315.19|317.14|315.14|7
1726596140000|2024-09-17 18:02:20|317.18|315.18|317.18|315.18|317.18|315.18|317.17|315.17|5
1726596150000|2024-09-17 18:02:30|317.16|315.16|317.13|315.13|317.18|315.18|317.13|315.13|7
1726596160000|2024-09-17 18:02:40|317.12|315.12|317.1|315.1|317.12|315.12|317.1|315.1|3
1726596170000|2024-09-17 18:02:50|317.09|315.09|317.08|315.08|317.09|315.09|317.08|315.08|2
1726596190000|2024-09-17 18:03:10|317.09|315.09|317.1|315.1|317.15|315.15|317.09|315.09|3
1726596200000|2024-09-17 18:03:20|316.99|314.99|316.99|314.99|316.99|314.99|316.92|314.92|10
1726596210000|2024-09-17 18:03:30|317|315|316.93|314.93|317|315|316.93|314.93|20
1726596220000|2024-09-17 18:03:40|316.94|314.94|316.93|314.93|316.94|314.94|316.88|314.88|14
1726596230000|2024-09-17 18:03:50|316.92|314.92|316.83|314.83|316.92|314.92|316.81|314.81|13
1726596240000|2024-09-17 18:04:00|316.75|314.75|316.81|314.81|316.83|314.83|316.74|314.74|16
1726596250000|2024-09-17 18:04:10|316.75|314.75|316.77|314.77|316.77|314.77|316.74|314.74|4
1726596260000|2024-09-17 18:04:20|316.69|314.69|316.69|314.69|316.69|314.69|316.69|314.69|1
1726596270000|2024-09-17 18:04:30|316.7|314.7|316.81|314.81|316.81|314.81|316.7|314.7|7
1726596280000|2024-09-17 18:04:40|316.82|314.82|316.81|314.81|316.84|314.84|316.8|314.8|7
1726596290000|2024-09-17 18:04:50|316.88|314.88|316.93|314.93|316.93|314.93|316.88|314.88|3
1726596310000|2024-09-17 18:05:10|316.89|314.89|316.77|314.77|316.89|314.89|316.77|314.77|5
1726596330000|2024-09-17 18:05:30|316.78|314.78|317.01|315.01|317.01|315.01|316.78|314.78|8
1726596340000|2024-09-17 18:05:40|316.96|314.96|316.96|314.96|317|315|316.94|314.94|4
1726596370000|2024-09-17 18:06:10|316.98|314.98|317.03|315.03|317.03|315.03|316.98|314.98|4
1726596380000|2024-09-17 18:06:20|317.06|315.06|317.05|315.05|317.09|315.09|317.01|315.01|11
1726596400000|2024-09-17 18:06:40|317.02|315.02|317.04|315.04|317.05|315.05|316.99|314.99|7
1726596420000|2024-09-17 18:07:00|317.07|315.07|317.24|315.24|317.24|315.24|317.07|315.07|6
1726596430000|2024-09-17 18:07:10|317.21|315.21|317.25|315.25|317.25|315.25|317.21|315.21|3
1726596440000|2024-09-17 18:07:20|317.27|315.27|317.19|315.19|317.27|315.27|317.15|315.15|17
1726596450000|2024-09-17 18:07:30|317.22|315.22|317.29|315.29|317.3|315.3|317.22|315.22|5
1726596460000|2024-09-17 18:07:40|317.3|315.3|317.31|315.31|317.32|315.32|317.3|315.3|7
1726596470000|2024-09-17 18:07:50|317.35|315.35|317.35|315.35|317.39|315.39|317.35|315.35|3
1726596480000|2024-09-17 18:08:00|317.32|315.32|317.3|315.3|317.33|315.33|317.3|315.3|3
1726596490000|2024-09-17 18:08:10|317.33|315.33|317.4|315.4|317.4|315.4|317.31|315.31|13
1726596500000|2024-09-17 18:08:20|317.42|315.42|317.4|315.4|317.44|315.44|317.37|315.37|6
1726596510000|2024-09-17 18:08:30|317.43|315.43|317.42|315.42|317.43|315.43|317.4|315.4|7
1726596520000|2024-09-17 18:08:40|317.43|315.43|317.41|315.41|317.46|315.46|317.41|315.41|19
1726596530000|2024-09-17 18:08:50|317.42|315.42|317.3|315.3|317.45|315.45|317.3|315.3|14
1726596540000|2024-09-17 18:09:00|317.28|315.28|317.2|315.2|317.28|315.28|317.19|315.19|11
1726596550000|2024-09-17 18:09:10|317.21|315.21|317.32|315.32|317.32|315.32|317.21|315.21|13
1726596560000|2024-09-17 18:09:20|317.35|315.35|317.27|315.27|317.36|315.36|317.27|315.27|6
1726596570000|2024-09-17 18:09:30|317.26|315.26|317.19|315.19|317.26|315.26|317.18|315.18|15
1726596580000|2024-09-17 18:09:40|317.18|315.18|317.19|315.19|317.21|315.21|317.18|315.18|8
1726596590000|2024-09-17 18:09:50|317.2|315.2|317.23|315.23|317.23|315.23|317.19|315.19|7
1726596600000|2024-09-17 18:10:00|317.22|315.22|317.28|315.28|317.28|315.28|317.22|315.22|17
1726596610000|2024-09-17 18:10:10|317.29|315.29|317.15|315.15|317.29|315.29|317.12|315.12|17
1726596620000|2024-09-17 18:10:20|317.14|315.14|317.24|315.24|317.24|315.24|317.14|315.14|13
1726596630000|2024-09-17 18:10:30|317.25|315.25|317.33|315.33|317.36|315.36|317.25|315.25|9
1726596640000|2024-09-17 18:10:40|317.32|315.32|317.27|315.27|317.32|315.32|317.27|315.27|3
1726596650000|2024-09-17 18:10:50|317.26|315.26|317.2|315.2|317.28|315.28|317.19|315.19|16
1726596660000|2024-09-17 18:11:00|317.19|315.19|317.21|315.21|317.24|315.24|317.18|315.18|7
1726596670000|2024-09-17 18:11:10|317.24|315.24|317.18|315.18|317.24|315.24|317.18|315.18|5
1726596680000|2024-09-17 18:11:20|317.17|315.17|317.21|315.21|317.21|315.21|317.17|315.17|6
1726596690000|2024-09-17 18:11:30|317.22|315.22|317.35|315.35|317.35|315.35|317.22|315.22|7
1726596700000|2024-09-17 18:11:40|317.37|315.37|317.33|315.33|317.37|315.37|317.32|315.32|12
1726596710000|2024-09-17 18:11:50|317.32|315.32|317.34|315.34|317.35|315.35|317.27|315.27|14
1726596720000|2024-09-17 18:12:00|317.35|315.35|317.41|315.41|317.45|315.45|317.34|315.34|17
1726596730000|2024-09-17 18:12:10|317.42|315.42|317.45|315.45|317.45|315.45|317.41|315.41|9
1726596740000|2024-09-17 18:12:20|317.47|315.47|317.5|315.5|317.51|315.51|317.47|315.47|5
1726596750000|2024-09-17 18:12:30|317.52|315.52|317.51|315.51|317.52|315.52|317.5|315.5|4
1726596760000|2024-09-17 18:12:40|317.52|315.52|317.64|315.64|317.64|315.64|317.51|315.51|17
1726596770000|2024-09-17 18:12:50|317.62|315.62|317.61|315.61|317.62|315.62|317.57|315.57|13
1726596780000|2024-09-17 18:13:00|317.62|315.62|317.61|315.61|317.62|315.62|317.61|315.61|2
1726596790000|2024-09-17 18:13:10|317.62|315.62|317.49|315.49|317.62|315.62|317.49|315.49|8
1726596800000|2024-09-17 18:13:20|317.48|315.48|317.41|315.41|317.48|315.48|317.4|315.4|15
1726596810000|2024-09-17 18:13:30|317.4|315.4|317.24|315.24|317.41|315.41|317.19|315.19|16
1726596820000|2024-09-17 18:13:40|317.25|315.25|317.22|315.22|317.28|315.28|317.22|315.22|8
1726596830000|2024-09-17 18:13:50|317.24|315.24|317.16|315.16|317.24|315.24|317.14|315.14|12
1726596840000|2024-09-17 18:14:00|317.15|315.15|317.05|315.05|317.15|315.15|317.01|315.01|18
1726596850000|2024-09-17 18:14:10|317.04|315.04|317.01|315.01|317.07|315.07|317|315|16
1726596860000|2024-09-17 18:14:20|317|315|317|315|317.02|315.02|317|315|11
1726596870000|2024-09-17 18:14:30|317.02|315.02|316.98|314.98|317.02|315.02|316.93|314.93|15
1726596880000|2024-09-17 18:14:40|316.97|314.97|316.87|314.87|316.99|314.99|316.87|314.87|11
1726596890000|2024-09-17 18:14:50|316.85|314.85|316.81|314.81|316.91|314.91|316.81|314.81|14
1726596900000|2024-09-17 18:15:00|316.83|314.83|316.86|314.86|316.87|314.87|316.75|314.75|18
1726596910000|2024-09-17 18:15:10|316.87|314.87|316.91|314.91|316.93|314.93|316.87|314.87|17
1726596920000|2024-09-17 18:15:20|316.92|314.92|317.08|315.08|317.08|315.08|316.92|314.92|14
1726596930000|2024-09-17 18:15:30|317.06|315.06|317.11|315.11|317.11|315.11|317.06|315.06|12
1726596940000|2024-09-17 18:15:40|317.1|315.1|317.27|315.27|317.28|315.28|317.1|315.1|15
1726596950000|2024-09-17 18:15:50|317.28|315.28|317.38|315.38|317.39|315.39|317.28|315.28|12
1726596960000|2024-09-17 18:16:00|317.36|315.36|317.35|315.35|317.38|315.38|317.34|315.34|11
1726596970000|2024-09-17 18:16:10|317.36|315.36|317.25|315.25|317.38|315.38|317.25|315.25|13
1726596980000|2024-09-17 18:16:20|317.23|315.23|317.2|315.2|317.24|315.24|317.19|315.19|15
1726596990000|2024-09-17 18:16:30|317.22|315.22|317.15|315.15|317.23|315.23|317.13|315.13|16
1726597010000|2024-09-17 18:16:50|317.14|315.14|317.12|315.12|317.14|315.14|317.12|315.12|10
1726597020000|2024-09-17 18:17:00|317.1|315.1|317.21|315.21|317.21|315.21|317.09|315.09|20
1726597030000|2024-09-17 18:17:10|317.2|315.2|317.12|315.12|317.2|315.2|317.12|315.12|14
1726597040000|2024-09-17 18:17:20|317.11|315.11|317.13|315.13|317.13|315.13|317.11|315.11|9
1726597050000|2024-09-17 18:17:30|317.15|315.15|317.16|315.16|317.16|315.16|317.11|315.11|14
1726597060000|2024-09-17 18:17:40|317.17|315.17|317.12|315.12|317.17|315.17|317.11|315.11|9
1726597070000|2024-09-17 18:17:50|317.13|315.13|317.12|315.12|317.14|315.14|317.11|315.11|5
1726597080000|2024-09-17 18:18:00|317.13|315.13|316.99|314.99|317.13|315.13|316.93|314.93|19
1726597090000|2024-09-17 18:18:10|317|315|316.98|314.98|317|315|316.97|314.97|6
1726597100000|2024-09-17 18:18:20|316.97|314.97|317.01|315.01|317.03|315.03|316.97|314.97|7
1726597110000|2024-09-17 18:18:30|317.02|315.02|317.05|315.05|317.05|315.05|317.02|315.02|3
1726597120000|2024-09-17 18:18:40|317.04|315.04|316.96|314.96|317.05|315.05|316.96|314.96|14
1726597130000|2024-09-17 18:18:50|316.95|314.95|316.82|314.82|316.95|314.95|316.82|314.82|9
1726597140000|2024-09-17 18:19:00|316.78|314.78|316.71|314.71|316.8|314.8|316.71|314.71|7
1726597150000|2024-09-17 18:19:10|316.69|314.69|316.64|314.64|316.69|314.69|316.6|314.6|11
1726597160000|2024-09-17 18:19:20|316.63|314.63|316.62|314.62|316.67|314.67|316.59|314.59|14
1726597170000|2024-09-17 18:19:30|316.61|314.61|316.66|314.66|316.66|314.66|316.61|314.61|9
1726597180000|2024-09-17 18:19:40|316.65|314.65|316.67|314.67|316.69|314.69|316.61|314.61|16
1726597190000|2024-09-17 18:19:50|316.71|314.71|316.66|314.66|316.71|314.71|316.66|314.66|13
1726597200000|2024-09-17 18:20:00|316.64|314.64|316.56|314.56|316.72|314.72|316.55|314.55|22
1726597210000|2024-09-17 18:20:10|316.58|314.58|316.55|314.55|316.6|314.6|316.55|314.55|18
1726597220000|2024-09-17 18:20:20|316.56|314.56|316.49|314.49|316.56|314.56|316.49|314.49|5
1726597230000|2024-09-17 18:20:30|316.46|314.46|316.44|314.44|316.46|314.46|316.44|314.44|3
1726597260000|2024-09-17 18:21:00|316.48|314.48|316.48|314.48|316.48|314.48|316.48|314.48|1
1726597280000|2024-09-17 18:21:20|316.49|314.49|316.49|314.49|316.55|314.55|316.49|314.49|7
1726597300000|2024-09-17 18:21:40|316.5|314.5|316.61|314.61|316.64|314.64|316.49|314.49|11
1726597310000|2024-09-17 18:21:50|316.6|314.6|316.64|314.64|316.64|314.64|316.6|314.6|7
1726597320000|2024-09-17 18:22:00|316.62|314.62|316.62|314.62|316.62|314.62|316.59|314.59|8
1726597330000|2024-09-17 18:22:10|316.61|314.61|316.49|314.49|316.61|314.61|316.49|314.49|14
1726597340000|2024-09-17 18:22:20|316.5|314.5|316.49|314.49|316.5|314.5|316.49|314.49|2
1726597350000|2024-09-17 18:22:30|316.52|314.52|316.55|314.55|316.55|314.55|316.51|314.51|13
1726597360000|2024-09-17 18:22:40|316.57|314.57|316.55|314.55|316.57|314.57|316.55|314.55|3
1726597380000|2024-09-17 18:23:00|316.57|314.57|316.58|314.58|316.59|314.59|316.57|314.57|4
1726597390000|2024-09-17 18:23:10|316.57|314.57|316.54|314.54|316.57|314.57|316.53|314.53|8
1726597400000|2024-09-17 18:23:20|316.53|314.53|316.48|314.48|316.53|314.53|316.48|314.48|4
1726597410000|2024-09-17 18:23:30|316.47|314.47|316.46|314.46|316.47|314.47|316.46|314.46|2
1726597420000|2024-09-17 18:23:40|316.45|314.45|316.5|314.5|316.5|314.5|316.45|314.45|6
1726597430000|2024-09-17 18:23:50|316.51|314.51|316.5|314.5|316.51|314.51|316.5|314.5|2
1726597440000|2024-09-17 18:24:00|316.51|314.51|316.73|314.73|316.74|314.74|316.5|314.5|16
1726597450000|2024-09-17 18:24:10|316.72|314.72|316.7|314.7|316.72|314.72|316.63|314.63|14
1726597460000|2024-09-17 18:24:20|316.69|314.69|316.74|314.74|316.74|314.74|316.69|314.69|4
1726597470000|2024-09-17 18:24:30|316.76|314.76|316.87|314.87|316.88|314.88|316.76|314.76|11
1726597480000|2024-09-17 18:24:40|316.84|314.84|316.86|314.86|316.87|314.87|316.84|314.84|6
1726597490000|2024-09-17 18:24:50|316.87|314.87|316.91|314.91|316.93|314.93|316.86|314.86|6
1726597500000|2024-09-17 18:25:00|316.92|314.92|316.96|314.96|316.96|314.96|316.92|314.92|12
1726597510000|2024-09-17 18:25:10|316.99|314.99|317.04|315.04|317.08|315.08|316.99|314.99|12
1726597520000|2024-09-17 18:25:20|317.03|315.03|316.95|314.95|317.03|315.03|316.92|314.92|19
1726597530000|2024-09-17 18:25:30|316.94|314.94|316.91|314.91|316.97|314.97|316.9|314.9|12
1726597540000|2024-09-17 18:25:40|316.92|314.92|316.95|314.95|316.97|314.97|316.92|314.92|10
1726597550000|2024-09-17 18:25:50|316.96|314.96|316.94|314.94|316.96|314.96|316.94|314.94|19
1726597560000|2024-09-17 18:26:00|316.95|314.95|317.06|315.06|317.09|315.09|316.95|314.95|24
1726597570000|2024-09-17 18:26:10|317.05|315.05|317.04|315.04|317.05|315.05|317.04|315.04|8
1726597580000|2024-09-17 18:26:20|317.06|315.06|317.05|315.05|317.06|315.06|317.03|315.03|18
1726597590000|2024-09-17 18:26:30|317.06|315.06|317.1|315.1|317.1|315.1|317.04|315.04|9
1726597600000|2024-09-17 18:26:40|317.16|315.16|317.2|315.2|317.2|315.2|317.16|315.16|11
1726597610000|2024-09-17 18:26:50|317.19|315.19|317.19|315.19|317.19|315.19|317.12|315.12|18
1726597620000|2024-09-17 18:27:00|317.23|315.23|317.25|315.25|317.25|315.25|317.22|315.22|13
1726597630000|2024-09-17 18:27:10|317.24|315.24|317.17|315.17|317.25|315.25|317.15|315.15|14
1726597640000|2024-09-17 18:27:20|317.16|315.16|317.21|315.21|317.21|315.21|317.16|315.16|14
1726597650000|2024-09-17 18:27:30|317.22|315.22|317.09|315.09|317.22|315.22|317.07|315.07|14
1726597660000|2024-09-17 18:27:40|317.13|315.13|317.04|315.04|317.13|315.13|317.04|315.04|7
1726597670000|2024-09-17 18:27:50|317.02|315.02|316.92|314.92|317.02|315.02|316.9|314.9|27
1726597680000|2024-09-17 18:28:00|316.96|314.96|316.74|314.74|316.96|314.96|316.74|314.74|16
1726597690000|2024-09-17 18:28:10|316.73|314.73|316.73|314.73|316.77|314.77|316.72|314.72|13
1726597700000|2024-09-17 18:28:20|316.74|314.74|316.77|314.77|316.8|314.8|316.72|314.72|14
1726597710000|2024-09-17 18:28:30|316.78|314.78|316.78|314.78|316.81|314.81|316.77|314.77|15
1726597720000|2024-09-17 18:28:40|316.8|314.8|316.86|314.86|316.87|314.87|316.8|314.8|11
1726597730000|2024-09-17 18:28:50|316.84|314.84|316.87|314.87|316.87|314.87|316.84|314.84|9
1726597740000|2024-09-17 18:29:00|316.86|314.86|316.79|314.79|316.87|314.87|316.74|314.74|15
1726597750000|2024-09-17 18:29:10|316.8|314.8|316.76|314.76|316.8|314.8|316.75|314.75|8
1726597760000|2024-09-17 18:29:20|316.75|314.75|316.86|314.86|316.86|314.86|316.75|314.75|13
1726597770000|2024-09-17 18:29:30|316.85|314.85|316.84|314.84|316.86|314.86|316.83|314.83|9
1726597780000|2024-09-17 18:29:40|316.85|314.85|316.84|314.84|316.86|314.86|316.84|314.84|14
1726597790000|2024-09-17 18:29:50|316.82|314.82|316.82|314.82|316.84|314.84|316.81|314.81|8
1726597800000|2024-09-17 18:30:00|316.83|314.83|316.66|314.66|316.83|314.83|316.64|314.64|14
1726597810000|2024-09-17 18:30:10|316.64|314.64|316.71|314.71|316.72|314.72|316.63|314.63|22
1726597820000|2024-09-17 18:30:20|316.72|314.72|316.57|314.57|316.72|314.72|316.55|314.55|17
1726597830000|2024-09-17 18:30:30|316.56|314.56|316.56|314.56|316.62|314.62|316.54|314.54|19
1726597840000|2024-09-17 18:30:40|316.55|314.55|316.61|314.61|316.63|314.63|316.55|314.55|8
1726597850000|2024-09-17 18:30:50|316.62|314.62|316.68|314.68|316.68|314.68|316.62|314.62|20
1726597860000|2024-09-17 18:31:00|316.69|314.69|316.73|314.73|316.73|314.73|316.68|314.68|8
1726597870000|2024-09-17 18:31:10|316.71|314.71|316.69|314.69|316.79|314.79|316.69|314.69|17
1726597880000|2024-09-17 18:31:20|316.67|314.67|316.67|314.67|316.68|314.68|316.6|314.6|20
1726597890000|2024-09-17 18:31:30|316.68|314.68|316.68|314.68|316.7|314.7|316.66|314.66|13
1726597900000|2024-09-17 18:31:40|316.66|314.66|316.72|314.72|316.72|314.72|316.66|314.66|12
1726597910000|2024-09-17 18:31:50|316.73|314.73|316.75|314.75|316.75|314.75|316.73|314.73|3
1726597920000|2024-09-17 18:32:00|316.74|314.74|316.74|314.74|316.74|314.74|316.74|314.74|1
1726597940000|2024-09-17 18:32:20|316.75|314.75|316.77|314.77|316.77|314.77|316.74|314.74|3
1726597950000|2024-09-17 18:32:30|316.78|314.78|316.78|314.78|316.78|314.78|316.78|314.78|1
1726597960000|2024-09-17 18:32:40|316.79|314.79|316.79|314.79|316.79|314.79|316.75|314.75|8
1726597970000|2024-09-17 18:32:50|316.75|314.75|316.77|314.77|316.77|314.77|316.74|314.74|5
1726597980000|2024-09-17 18:33:00|316.78|314.78|316.76|314.76|316.82|314.82|316.74|314.74|10
1726597990000|2024-09-17 18:33:10|316.77|314.77|316.85|314.85|316.85|314.85|316.77|314.77|5
1726598000000|2024-09-17 18:33:20|316.82|314.82|316.76|314.76|316.84|314.84|316.75|314.75|10
1726598010000|2024-09-17 18:33:30|316.77|314.77|316.76|314.76|316.79|314.79|316.74|314.74|7
1726598020000|2024-09-17 18:33:40|316.77|314.77|316.79|314.79|316.79|314.79|316.74|314.74|13
1726598030000|2024-09-17 18:33:50|316.75|314.75|316.76|314.76|316.77|314.77|316.75|314.75|4
1726598040000|2024-09-17 18:34:00|316.77|314.77|316.79|314.79|316.79|314.79|316.76|314.76|8
1726598060000|2024-09-17 18:34:20|316.76|314.76|316.7|314.7|316.77|314.77|316.7|314.7|5
1726598070000|2024-09-17 18:34:30|316.71|314.71|316.6|314.6|316.71|314.71|316.59|314.59|20
1726598080000|2024-09-17 18:34:40|316.61|314.61|316.63|314.63|316.63|314.63|316.61|314.61|10
1726598090000|2024-09-17 18:34:50|316.61|314.61|316.6|314.6|316.63|314.63|316.59|314.59|11
1726598100000|2024-09-17 18:35:00|316.62|314.62|316.68|314.68|316.68|314.68|316.62|314.62|7
1726598110000|2024-09-17 18:35:10|316.66|314.66|316.71|314.71|316.71|314.71|316.64|314.64|7
1726598120000|2024-09-17 18:35:20|316.7|314.7|316.74|314.74|316.74|314.74|316.7|314.7|8
1726598130000|2024-09-17 18:35:30|316.77|314.77|316.77|314.77|316.77|314.77|316.72|314.72|8
1726598140000|2024-09-17 18:35:40|316.74|314.74|316.79|314.79|316.82|314.82|316.74|314.74|8
1726598150000|2024-09-17 18:35:50|316.78|314.78|316.77|314.77|316.78|314.78|316.76|314.76|4
1726598160000|2024-09-17 18:36:00|316.79|314.79|316.74|314.74|316.79|314.79|316.74|314.74|3
1726598180000|2024-09-17 18:36:20|316.76|314.76|316.76|314.76|316.78|314.78|316.74|314.74|6
1726598190000|2024-09-17 18:36:30|316.77|314.77|316.78|314.78|316.8|314.8|316.77|314.77|5
1726598200000|2024-09-17 18:36:40|316.75|314.75|316.78|314.78|316.78|314.78|316.72|314.72|11
1726598210000|2024-09-17 18:36:50|316.79|314.79|316.81|314.81|316.81|314.81|316.79|314.79|2
1726598220000|2024-09-17 18:37:00|316.75|314.75|317.13|315.13|317.13|315.13|316.75|314.75|16
1726598230000|2024-09-17 18:37:10|317.14|315.14|317.03|315.03|317.14|315.14|317.02|315.02|14
1726598240000|2024-09-17 18:37:20|317.04|315.04|317.06|315.06|317.06|315.06|317.04|315.04|14
1726598250000|2024-09-17 18:37:30|317.05|315.05|317.04|315.04|317.06|315.06|317.04|315.04|17
1726598260000|2024-09-17 18:37:40|317.02|315.02|317|315|317.02|315.02|316.99|314.99|4
1726598270000|2024-09-17 18:37:50|316.99|314.99|317.05|315.05|317.05|315.05|316.99|314.99|7
1726598280000|2024-09-17 18:38:00|317.06|315.06|317.11|315.11|317.11|315.11|317.06|315.06|7
1726598290000|2024-09-17 18:38:10|317.12|315.12|317.12|315.12|317.17|315.17|317.12|315.12|5
1726598300000|2024-09-17 18:38:20|317.09|315.09|317.06|315.06|317.1|315.1|317.06|315.06|6
1726598310000|2024-09-17 18:38:30|317.05|315.05|317.04|315.04|317.06|315.06|317.03|315.03|15
1726598320000|2024-09-17 18:38:40|317.05|315.05|317.06|315.06|317.11|315.11|317.03|315.03|15
1726598330000|2024-09-17 18:38:50|317.07|315.07|317.16|315.16|317.17|315.17|317.07|315.07|15
1726598340000|2024-09-17 18:39:00|317.17|315.17|317.14|315.14|317.17|315.17|317.14|315.14|6
1726598350000|2024-09-17 18:39:10|317.15|315.15|317.11|315.11|317.19|315.19|317.11|315.11|10
1726598360000|2024-09-17 18:39:20|317.13|315.13|317.06|315.06|317.13|315.13|317.04|315.04|18
1726598370000|2024-09-17 18:39:30|317.05|315.05|317|315|317.05|315.05|317|315|10
1726598380000|2024-09-17 18:39:40|317.01|315.01|317.02|315.02|317.02|315.02|317.01|315.01|4
1726598390000|2024-09-17 18:39:50|316.99|314.99|316.99|314.99|316.99|314.99|316.99|314.99|1
1726598400000|2024-09-17 18:40:00|316.98|314.98|316.86|314.86|316.98|314.98|316.86|314.86|20
1726598410000|2024-09-17 18:40:10|316.87|314.87|316.78|314.78|316.88|314.88|316.76|314.76|22
1726598420000|2024-09-17 18:40:20|316.79|314.79|316.89|314.89|316.89|314.89|316.79|314.79|8
1726598430000|2024-09-17 18:40:30|316.9|314.9|316.98|314.98|317.02|315.02|316.9|314.9|14
1726598440000|2024-09-17 18:40:40|316.99|314.99|316.95|314.95|317|315|316.94|314.94|11
1726598450000|2024-09-17 18:40:50|316.96|314.96|316.88|314.88|316.98|314.98|316.88|314.88|13
1726598460000|2024-09-17 18:41:00|316.87|314.87|316.84|314.84|316.89|314.89|316.83|314.83|18
1726598470000|2024-09-17 18:41:10|316.85|314.85|316.77|314.77|316.85|314.85|316.74|314.74|9
1726598480000|2024-09-17 18:41:20|316.76|314.76|316.69|314.69|316.76|314.76|316.68|314.68|12
1726598490000|2024-09-17 18:41:30|316.7|314.7|316.69|314.69|316.73|314.73|316.68|314.68|18
1726598500000|2024-09-17 18:41:40|316.71|314.71|316.72|314.72|316.72|314.72|316.7|314.7|12
1726598510000|2024-09-17 18:41:50|316.71|314.71|316.64|314.64|316.71|314.71|316.63|314.63|11
1726598520000|2024-09-17 18:42:00|316.66|314.66|316.73|314.73|316.74|314.74|316.66|314.66|15
1726598530000|2024-09-17 18:42:10|316.74|314.74|316.81|314.81|316.81|314.81|316.73|314.73|17
1726598540000|2024-09-17 18:42:20|316.78|314.78|316.88|314.88|316.88|314.88|316.78|314.78|9
1726598550000|2024-09-17 18:42:30|316.86|314.86|316.85|314.85|316.86|314.86|316.81|314.81|13
1726598560000|2024-09-17 18:42:40|316.84|314.84|316.84|314.84|316.86|314.86|316.83|314.83|15
1726598570000|2024-09-17 18:42:50|316.85|314.85|316.89|314.89|316.89|314.89|316.85|314.85|5
1726598580000|2024-09-17 18:43:00|316.88|314.88|316.78|314.78|316.88|314.88|316.78|314.78|13
1726598590000|2024-09-17 18:43:10|316.81|314.81|316.74|314.74|316.81|314.81|316.74|314.74|13
1726598600000|2024-09-17 18:43:20|316.75|314.75|316.77|314.77|316.77|314.77|316.75|314.75|13
1726598610000|2024-09-17 18:43:30|316.78|314.78|316.77|314.77|316.82|314.82|316.76|314.76|13
1726598620000|2024-09-17 18:43:40|316.78|314.78|316.78|314.78|316.78|314.78|316.77|314.77|5
1726598630000|2024-09-17 18:43:50|316.77|314.77|316.82|314.82|316.86|314.86|316.77|314.77|13
1726598640000|2024-09-17 18:44:00|316.83|314.83|316.84|314.84|316.84|314.84|316.82|314.82|6
1726598650000|2024-09-17 18:44:10|316.83|314.83|316.64|314.64|316.83|314.83|316.63|314.63|14
1726598660000|2024-09-17 18:44:20|316.65|314.65|316.47|314.47|316.65|314.65|316.47|314.47|13
1726598670000|2024-09-17 18:44:30|316.49|314.49|316.43|314.43|316.49|314.49|316.43|314.43|5
1726598680000|2024-09-17 18:44:40|316.45|314.45|316.41|314.41|316.45|314.45|316.41|314.41|5
1726598690000|2024-09-17 18:44:50|316.4|314.4|316.33|314.33|316.41|314.41|316.33|314.33|5
1726598700000|2024-09-17 18:45:00|316.34|314.34|316.39|314.39|316.42|314.42|316.34|314.34|14
1726598710000|2024-09-17 18:45:10|316.41|314.41|316.41|314.41|316.44|314.44|316.41|314.41|7
1726598720000|2024-09-17 18:45:20|316.42|314.42|316.56|314.56|316.56|314.56|316.39|314.39|17
1726598730000|2024-09-17 18:45:30|316.63|314.63|316.58|314.58|316.64|314.64|316.58|314.58|9
1726598740000|2024-09-17 18:45:40|316.57|314.57|316.47|314.47|316.59|314.59|316.43|314.43|12
1726598750000|2024-09-17 18:45:50|316.48|314.48|316.48|314.48|316.48|314.48|316.45|314.45|10
1726598760000|2024-09-17 18:46:00|316.47|314.47|316.39|314.39|316.48|314.48|316.38|314.38|21
1726598770000|2024-09-17 18:46:10|316.4|314.4|316.38|314.38|316.4|314.4|316.36|314.36|14
1726598780000|2024-09-17 18:46:20|316.39|314.39|316.43|314.43|316.44|314.44|316.39|314.39|4
1726598790000|2024-09-17 18:46:30|316.38|314.38|316.35|314.35|316.38|314.38|316.35|314.35|3
1726598800000|2024-09-17 18:46:40|316.37|314.37|316.35|314.35|316.37|314.37|316.35|314.35|2
1726598810000|2024-09-17 18:46:50|316.39|314.39|316.38|314.38|316.41|314.41|316.35|314.35|12
1726598820000|2024-09-17 18:47:00|316.37|314.37|316.35|314.35|316.39|314.39|316.35|314.35|12
1726598830000|2024-09-17 18:47:10|316.34|314.34|316.32|314.32|316.34|314.34|316.32|314.32|3
1726598840000|2024-09-17 18:47:20|316.31|314.31|316.29|314.29|316.31|314.31|316.29|314.29|2
1726598850000|2024-09-17 18:47:30|316.3|314.3|316.35|314.35|316.35|314.35|316.29|314.29|4
1726598860000|2024-09-17 18:47:40|316.36|314.36|316.35|314.35|316.36|314.36|316.35|314.35|2
1726598870000|2024-09-17 18:47:50|316.34|314.34|316.32|314.32|316.34|314.34|316.32|314.32|3
1726598880000|2024-09-17 18:48:00|316.31|314.31|316.29|314.29|316.31|314.31|316.28|314.28|5
1726598890000|2024-09-17 18:48:10|316.28|314.28|315.98|313.98|316.28|314.28|315.98|313.98|8
1726598900000|2024-09-17 18:48:20|315.97|313.97|315.71|313.71|315.97|313.97|315.62|313.62|21
1726598910000|2024-09-17 18:48:30|315.72|313.72|315.66|313.66|315.72|313.72|315.58|313.58|21
1726598920000|2024-09-17 18:48:40|315.65|313.65|315.52|313.52|315.65|313.65|315.52|313.52|19
1726598930000|2024-09-17 18:48:50|315.5|313.5|315.5|313.5|315.5|313.5|315.46|313.46|8
1726598940000|2024-09-17 18:49:00|315.46|313.46|315.69|313.69|315.69|313.69|315.46|313.46|13
1726598950000|2024-09-17 18:49:10|315.66|313.66|315.54|313.54|315.67|313.67|315.53|313.53|15
1726598960000|2024-09-17 18:49:20|315.55|313.55|315.65|313.65|315.66|313.66|315.53|313.53|21
1726598970000|2024-09-17 18:49:30|315.66|313.66|315.57|313.57|315.71|313.71|315.57|313.57|15
1726598980000|2024-09-17 18:49:40|315.58|313.58|315.5|313.5|315.6|313.6|315.49|313.49|22
1726598990000|2024-09-17 18:49:50|315.52|313.52|315.55|313.55|315.56|313.56|315.51|313.51|22
1726599000000|2024-09-17 18:50:00|315.54|313.54|315.48|313.48|315.56|313.56|315.47|313.47|17
1726599010000|2024-09-17 18:50:10|315.47|313.47|315.5|313.5|315.51|313.51|315.47|313.47|17
1726599020000|2024-09-17 18:50:20|315.49|313.49|315.47|313.47|315.49|313.49|315.47|313.47|9
1726599030000|2024-09-17 18:50:30|315.46|313.46|315.46|313.46|315.47|313.47|315.46|313.46|3
1726599050000|2024-09-17 18:50:50|315.44|313.44|315.43|313.43|315.44|313.44|315.43|313.43|2
1726599060000|2024-09-17 18:51:00|315.44|313.44|315.46|313.46|315.55|313.55|315.44|313.44|12
1726599070000|2024-09-17 18:51:10|315.45|313.45|315.44|313.44|315.45|313.45|315.44|313.44|2
1726599080000|2024-09-17 18:51:20|315.43|313.43|315.08|313.08|315.43|313.43|315.03|313.03|18
1726599090000|2024-09-17 18:51:30|315.07|313.07|314.95|312.95|315.09|313.09|314.95|312.95|23
1726599100000|2024-09-17 18:51:40|314.99|312.99|314.99|312.99|315.02|313.02|314.95|312.95|18
1726599110000|2024-09-17 18:51:50|314.98|312.98|315.12|313.12|315.15|313.15|314.98|312.98|22
1726599120000|2024-09-17 18:52:00|315.14|313.14|315.26|313.26|315.26|313.26|315.14|313.14|6
1726599130000|2024-09-17 18:52:10|315.24|313.24|315.06|313.06|315.24|313.24|315.06|313.06|14
1726599140000|2024-09-17 18:52:20|315.08|313.08|315.09|313.09|315.1|313.1|315.06|313.06|8
1726599150000|2024-09-17 18:52:30|315.1|313.1|315.09|313.09|315.17|313.17|315.06|313.06|20
1726599160000|2024-09-17 18:52:40|315.1|313.1|315.07|313.07|315.1|313.1|315.05|313.05|14
1726599170000|2024-09-17 18:52:50|315.06|313.06|315.05|313.05|315.14|313.14|315.03|313.03|14
1726599180000|2024-09-17 18:53:00|315.01|313.01|314.81|312.81|315.01|313.01|314.81|312.81|15
1726599190000|2024-09-17 18:53:10|314.84|312.84|314.74|312.74|314.84|312.84|314.74|312.74|7
1726599200000|2024-09-17 18:53:20|314.73|312.73|314.74|312.74|314.74|312.74|314.73|312.73|2
1726599210000|2024-09-17 18:53:30|314.73|312.73|314.58|312.58|314.73|312.73|314.58|312.58|20
1726599220000|2024-09-17 18:53:40|314.56|312.56|314.39|312.39|314.56|312.56|314.37|312.37|21
1726599230000|2024-09-17 18:53:50|314.38|312.38|314.36|312.36|314.39|312.39|314.36|312.36|5
1726599240000|2024-09-17 18:54:00|314.39|312.39|314.68|312.68|314.69|312.69|314.39|312.39|18
1726599250000|2024-09-17 18:54:10|314.67|312.67|314.71|312.71|314.72|312.72|314.67|312.67|14
1726599260000|2024-09-17 18:54:20|314.72|312.72|314.73|312.73|314.77|312.77|314.7|312.7|17
1726599270000|2024-09-17 18:54:30|314.74|312.74|314.76|312.76|314.76|312.76|314.68|312.68|16
1726599280000|2024-09-17 18:54:40|314.75|312.75|314.88|312.88|314.93|312.93|314.75|312.75|17
1726599290000|2024-09-17 18:54:50|314.89|312.89|314.92|312.92|314.94|312.94|314.88|312.88|12
1726599300000|2024-09-17 18:55:00|314.94|312.94|314.98|312.98|315.02|313.02|314.93|312.93|11
1726599310000|2024-09-17 18:55:10|314.99|312.99|314.73|312.73|315.01|313.01|314.73|312.73|19
1726599320000|2024-09-17 18:55:20|314.71|312.71|314.75|312.75|314.77|312.77|314.71|312.71|19
1726599330000|2024-09-17 18:55:30|314.74|312.74|314.8|312.8|314.81|312.81|314.74|312.74|18
1726599340000|2024-09-17 18:55:40|314.79|312.79|314.79|312.79|314.8|312.8|314.78|312.78|12
1726599350000|2024-09-17 18:55:50|314.8|312.8|314.99|312.99|314.99|312.99|314.8|312.8|16
1726599360000|2024-09-17 18:56:00|314.98|312.98|315.01|313.01|315.03|313.03|314.97|312.97|14
1726599370000|2024-09-17 18:56:10|315.02|313.02|314.99|312.99|315.06|313.06|314.99|312.99|22
1726599380000|2024-09-17 18:56:20|315|313|315|313|315.02|313.02|314.94|312.94|18
1726599390000|2024-09-17 18:56:30|314.97|312.97|314.96|312.96|314.98|312.98|314.96|312.96|3
1726599400000|2024-09-17 18:56:40|314.91|312.91|314.95|312.95|314.97|312.97|314.87|312.87|22
1726599410000|2024-09-17 18:56:50|314.96|312.96|315.01|313.01|315.01|313.01|314.96|312.96|5
1726599420000|2024-09-17 18:57:00|314.98|312.98|314.98|312.98|315.01|313.01|314.96|312.96|18
1726599430000|2024-09-17 18:57:10|315.03|313.03|315|313|315.09|313.09|314.98|312.98|12
1726599440000|2024-09-17 18:57:20|315.01|313.01|315.17|313.17|315.17|313.17|315.01|313.01|9
1726599450000|2024-09-17 18:57:30|315.18|313.18|315.01|313.01|315.18|313.18|314.95|312.95|19
1726599460000|2024-09-17 18:57:40|315|313|315.09|313.09|315.09|313.09|314.97|312.97|12
1726599470000|2024-09-17 18:57:50|315.08|313.08|315.06|313.06|315.08|313.08|315.06|313.06|11
1726599480000|2024-09-17 18:58:00|315.07|313.07|315.06|313.06|315.09|313.09|315.06|313.06|6
1726599490000|2024-09-17 18:58:10|315.04|313.04|315.2|313.2|315.2|313.2|315.04|313.04|13
1726599500000|2024-09-17 18:58:20|315.18|313.18|315.18|313.18|315.2|313.2|315.17|313.17|12
1726599510000|2024-09-17 18:58:30|315.17|313.17|315.26|313.26|315.27|313.27|315.17|313.17|12
1726599520000|2024-09-17 18:58:40|315.28|313.28|315.3|313.3|315.3|313.3|315.27|313.27|13
1726599530000|2024-09-17 18:58:50|315.32|313.32|315.34|313.34|315.37|313.37|315.32|313.32|10
1726599540000|2024-09-17 18:59:00|315.32|313.32|315.28|313.28|315.32|313.32|315.23|313.23|11
1726599550000|2024-09-17 18:59:10|315.29|313.29|315.26|313.26|315.38|313.38|315.26|313.26|15
1726599560000|2024-09-17 18:59:20|315.27|313.27|315.25|313.25|315.3|313.3|315.25|313.25|13
1726599570000|2024-09-17 18:59:30|315.26|313.26|315.25|313.25|315.26|313.26|315.23|313.23|5
1726599580000|2024-09-17 18:59:40|315.26|313.26|315.28|313.28|315.29|313.29|315.26|313.26|13
1726599590000|2024-09-17 18:59:50|315.27|313.27|315.26|313.26|315.29|313.29|315.26|313.26|7
1726599600000|2024-09-17 19:00:00|315.24|313.24|315.02|313.02|315.26|313.26|315.02|313.02|20
1726599610000|2024-09-17 19:00:10|315.03|313.03|315.05|313.05|315.05|313.05|315.01|313.01|12
1726599620000|2024-09-17 19:00:20|315.04|313.04|315.08|313.08|315.09|313.09|315.03|313.03|10
1726599630000|2024-09-17 19:00:30|315.07|313.07|315.16|313.16|315.16|313.16|315.05|313.05|13
1726599640000|2024-09-17 19:00:40|315.15|313.15|315.07|313.07|315.15|313.15|315|313|22
1726599650000|2024-09-17 19:00:50|315.08|313.08|315.05|313.05|315.08|313.08|315.02|313.02|6
1726599660000|2024-09-17 19:01:00|315.06|313.06|315.01|313.01|315.06|313.06|315|313|11
1726599670000|2024-09-17 19:01:10|315.02|313.02|315.15|313.15|315.17|313.17|315.02|313.02|16
1726599680000|2024-09-17 19:01:20|315.16|313.16|315.21|313.21|315.21|313.21|315.15|313.15|7
1726599690000|2024-09-17 19:01:30|315.22|313.22|315.44|313.44|315.5|313.5|315.21|313.21|17
1726599700000|2024-09-17 19:01:40|315.42|313.42|315.38|313.38|315.45|313.45|315.38|313.38|19
1726599710000|2024-09-17 19:01:50|315.4|313.4|315.44|313.44|315.45|313.45|315.39|313.39|14
1726599720000|2024-09-17 19:02:00|315.43|313.43|315.55|313.55|315.55|313.55|315.43|313.43|12
1726599730000|2024-09-17 19:02:10|315.56|313.56|315.56|313.56|315.57|313.57|315.52|313.52|13
1726599740000|2024-09-17 19:02:20|315.59|313.59|315.49|313.49|315.63|313.63|315.49|313.49|15
1726599750000|2024-09-17 19:02:30|315.51|313.51|315.38|313.38|315.51|313.51|315.38|313.38|15
1726599760000|2024-09-17 19:02:40|315.4|313.4|315.47|313.47|315.47|313.47|315.38|313.38|15
1726599770000|2024-09-17 19:02:50|315.48|313.48|315.34|313.34|315.48|313.48|315.33|313.33|12
1726599780000|2024-09-17 19:03:00|315.33|313.33|315.01|313.01|315.33|313.33|315.01|313.01|19
1726599790000|2024-09-17 19:03:10|315.03|313.03|314.92|312.92|315.06|313.06|314.92|312.92|23
1726599800000|2024-09-17 19:03:20|314.93|312.93|314.98|312.98|315.05|313.05|314.91|312.91|25
1726599810000|2024-09-17 19:03:30|314.97|312.97|314.96|312.96|315.05|313.05|314.96|312.96|13
1726599820000|2024-09-17 19:03:40|314.92|312.92|314.87|312.87|314.92|312.92|314.87|312.87|10
1726599830000|2024-09-17 19:03:50|314.88|312.88|314.9|312.9|314.91|312.91|314.87|312.87|16
1726599840000|2024-09-17 19:04:00|314.88|312.88|314.72|312.72|314.88|312.88|314.64|312.64|21
1726599850000|2024-09-17 19:04:10|314.74|312.74|314.86|312.86|314.86|312.86|314.73|312.73|20
1726599860000|2024-09-17 19:04:20|314.87|312.87|314.8|312.8|314.87|312.87|314.75|312.75|15
1726599870000|2024-09-17 19:04:30|314.81|312.81|314.87|312.87|314.87|312.87|314.8|312.8|13
1726599880000|2024-09-17 19:04:40|314.86|312.86|314.9|312.9|314.91|312.91|314.86|312.86|15
1726599890000|2024-09-17 19:04:50|314.91|312.91|314.92|312.92|314.93|312.93|314.91|312.91|13
1726599900000|2024-09-17 19:05:00|314.91|312.91|314.82|312.82|314.95|312.95|314.77|312.77|21
1726599910000|2024-09-17 19:05:10|314.87|312.87|314.87|312.87|314.87|312.87|314.87|312.87|1
1726599930000|2024-09-17 19:05:30|314.83|312.83|314.85|312.85|314.85|312.85|314.79|312.79|14
1726599940000|2024-09-17 19:05:40|314.86|312.86|314.92|312.92|314.93|312.93|314.85|312.85|7
1726599950000|2024-09-17 19:05:50|314.91|312.91|314.87|312.87|314.91|312.91|314.87|312.87|2
1726599960000|2024-09-17 19:06:00|314.86|312.86|314.57|312.57|314.86|312.86|314.56|312.56|6
1726599970000|2024-09-17 19:06:10|314.56|312.56|314.52|312.52|314.56|312.56|314.52|312.52|7
1726599980000|2024-09-17 19:06:20|314.51|312.51|314.57|312.57|314.58|312.58|314.51|312.51|19
1726599990000|2024-09-17 19:06:30|314.58|312.58|314.72|312.72|314.72|312.72|314.57|312.57|9
1726600000000|2024-09-17 19:06:40|314.71|312.71|314.72|312.72|314.77|312.77|314.7|312.7|9
1726600010000|2024-09-17 19:06:50|314.73|312.73|314.71|312.71|314.73|312.73|314.7|312.7|11
1726600020000|2024-09-17 19:07:00|314.7|312.7|314.84|312.84|314.84|312.84|314.7|312.7|16
1726600030000|2024-09-17 19:07:10|314.81|312.81|314.93|312.93|314.93|312.93|314.81|312.81|11
1726600040000|2024-09-17 19:07:20|314.94|312.94|314.86|312.86|314.94|312.94|314.82|312.82|21
1726600050000|2024-09-17 19:07:30|314.87|312.87|314.91|312.91|314.91|312.91|314.87|312.87|5
1726600060000|2024-09-17 19:07:40|314.92|312.92|315.11|313.11|315.11|313.11|314.92|312.92|12
1726600070000|2024-09-17 19:07:50|315.1|313.1|315.04|313.04|315.11|313.11|315.03|313.03|17
1726600080000|2024-09-17 19:08:00|315.03|313.03|315.09|313.09|315.1|313.1|315.03|313.03|13
1726600090000|2024-09-17 19:08:10|315.08|313.08|315.13|313.13|315.13|313.13|315.08|313.08|5
1726600100000|2024-09-17 19:08:20|315.11|313.11|315.13|313.13|315.13|313.13|315.1|313.1|9
1726600110000|2024-09-17 19:08:30|315.12|313.12|314.99|312.99|315.14|313.14|314.99|312.99|17
1726600120000|2024-09-17 19:08:40|315|313|315|313|315.07|313.07|315|313|16
1726600130000|2024-09-17 19:08:50|315.01|313.01|315.08|313.08|315.08|313.08|315.01|313.01|11
1726600140000|2024-09-17 19:09:00|315.07|313.07|315.07|313.07|315.08|313.08|315.06|313.06|16
1726600150000|2024-09-17 19:09:10|315.08|313.08|315.09|313.09|315.11|313.11|315.07|313.07|10
1726600160000|2024-09-17 19:09:20|315.1|313.1|315.12|313.12|315.12|313.12|315.09|313.09|15
1726600170000|2024-09-17 19:09:30|315.11|313.11|315.03|313.03|315.11|313.11|314.99|312.99|14
1726600180000|2024-09-17 19:09:40|315.04|313.04|315.03|313.03|315.04|313.04|315.03|313.03|2
1726600190000|2024-09-17 19:09:50|315.02|313.02|315.12|313.12|315.12|313.12|315.01|313.01|12
1726600200000|2024-09-17 19:10:00|315.11|313.11|315.12|313.12|315.15|313.15|315.1|313.1|16
1726600210000|2024-09-17 19:10:10|315.13|313.13|315.16|313.16|315.17|313.17|315.13|313.13|11
1726600220000|2024-09-17 19:10:20|315.17|313.17|315.21|313.21|315.21|313.21|315.16|313.16|15
1726600230000|2024-09-17 19:10:30|315.22|313.22|315.26|313.26|315.26|313.26|315.21|313.21|9
1726600240000|2024-09-17 19:10:40|315.29|313.29|315.54|313.54|315.54|313.54|315.29|313.29|11
1726600250000|2024-09-17 19:10:50|315.52|313.52|315.38|313.38|315.52|313.52|315.38|313.38|9
1726600260000|2024-09-17 19:11:00|315.35|313.35|315.42|313.42|315.42|313.42|315.35|313.35|11
1726600270000|2024-09-17 19:11:10|315.41|313.41|315.37|313.37|315.41|313.41|315.37|313.37|8
1726600280000|2024-09-17 19:11:20|315.36|313.36|315.3|313.3|315.36|313.36|315.28|313.28|11
1726600290000|2024-09-17 19:11:30|315.29|313.29|315.44|313.44|315.45|313.45|315.26|313.26|12
1726600300000|2024-09-17 19:11:40|315.45|313.45|315.48|313.48|315.49|313.49|315.44|313.44|10
1726600310000|2024-09-17 19:11:50|315.51|313.51|315.53|313.53|315.54|313.54|315.5|313.5|10
1726600320000|2024-09-17 19:12:00|315.54|313.54|315.57|313.57|315.6|313.6|315.54|313.54|7
1726600330000|2024-09-17 19:12:10|315.58|313.58|315.59|313.59|315.59|313.59|315.58|313.58|6
1726600340000|2024-09-17 19:12:20|315.6|313.6|315.61|313.61|315.63|313.63|315.6|313.6|6
1726600350000|2024-09-17 19:12:30|315.58|313.58|315.59|313.59|315.61|313.61|315.56|313.56|13
1726600360000|2024-09-17 19:12:40|315.58|313.58|315.6|313.6|315.6|313.6|315.58|313.58|3
1726600370000|2024-09-17 19:12:50|315.59|313.59|315.58|313.58|315.59|313.59|315.51|313.51|8
1726600380000|2024-09-17 19:13:00|315.57|313.57|315.54|313.54|315.57|313.57|315.51|313.51|9
1726600390000|2024-09-17 19:13:10|315.55|313.55|315.55|313.55|315.56|313.56|315.54|313.54|7
1726600400000|2024-09-17 19:13:20|315.56|313.56|315.67|313.67|315.69|313.69|315.56|313.56|11
1726600410000|2024-09-17 19:13:30|315.66|313.66|315.73|313.73|315.73|313.73|315.66|313.66|6
1726600420000|2024-09-17 19:13:40|315.77|313.77|315.77|313.77|315.78|313.78|315.77|313.77|7
1726600430000|2024-09-17 19:13:50|315.78|313.78|315.78|313.78|315.82|313.82|315.77|313.77|11
1726600440000|2024-09-17 19:14:00|315.7|313.7|315.72|313.72|315.72|313.72|315.58|313.58|14
1726600450000|2024-09-17 19:14:10|315.71|313.71|315.75|313.75|315.75|313.75|315.71|313.71|8
1726600460000|2024-09-17 19:14:20|315.76|313.76|315.75|313.75|315.77|313.77|315.74|313.74|7
1726600470000|2024-09-17 19:14:30|315.77|313.77|315.77|313.77|315.77|313.77|315.77|313.77|1
1726600480000|2024-09-17 19:14:40|315.75|313.75|315.69|313.69|315.75|313.75|315.69|313.69|7
1726600490000|2024-09-17 19:14:50|315.7|313.7|315.74|313.74|315.74|313.74|315.7|313.7|10
1726600500000|2024-09-17 19:15:00|315.73|313.73|315.68|313.68|315.73|313.73|315.67|313.67|11
1726600510000|2024-09-17 19:15:10|315.7|313.7|315.69|313.69|315.82|313.82|315.69|313.69|12
1726600520000|2024-09-17 19:15:20|315.7|313.7|315.74|313.74|315.74|313.74|315.68|313.68|13
1726600530000|2024-09-17 19:15:30|315.72|313.72|315.75|313.75|315.75|313.75|315.71|313.71|5
1726600540000|2024-09-17 19:15:40|315.73|313.73|315.86|313.86|315.88|313.88|315.73|313.73|12
1726600550000|2024-09-17 19:15:50|315.87|313.87|315.89|313.89|315.9|313.9|315.86|313.86|9
1726600560000|2024-09-17 19:16:00|315.91|313.91|315.93|313.93|315.95|313.95|315.88|313.88|13
1726600570000|2024-09-17 19:16:10|315.95|313.95|315.93|313.93|315.95|313.95|315.92|313.92|4
1726600580000|2024-09-17 19:16:20|315.91|313.91|315.99|313.99|315.99|313.99|315.91|313.91|12
1726600590000|2024-09-17 19:16:30|315.98|313.98|315.99|313.99|316|314|315.97|313.97|7
1726600600000|2024-09-17 19:16:40|315.98|313.98|315.93|313.93|315.99|313.99|315.93|313.93|7
1726600610000|2024-09-17 19:16:50|315.94|313.94|315.91|313.91|315.95|313.95|315.9|313.9|8
1726600620000|2024-09-17 19:17:00|315.9|313.9|315.86|313.86|315.92|313.92|315.78|313.78|15
1726600630000|2024-09-17 19:17:10|315.85|313.85|315.74|313.74|315.85|313.85|315.73|313.73|19
1726600640000|2024-09-17 19:17:20|315.76|313.76|315.82|313.82|315.82|313.82|315.76|313.76|10
1726600650000|2024-09-17 19:17:30|315.81|313.81|315.82|313.82|315.82|313.82|315.74|313.74|19
1726600660000|2024-09-17 19:17:40|315.81|313.81|315.84|313.84|315.84|313.84|315.79|313.79|17
1726600670000|2024-09-17 19:17:50|315.85|313.85|315.83|313.83|315.85|313.85|315.82|313.82|4
1726600680000|2024-09-17 19:18:00|315.82|313.82|315.65|313.65|315.82|313.82|315.65|313.65|20
1726600690000|2024-09-17 19:18:10|315.63|313.63|315.61|313.61|315.66|313.66|315.6|313.6|19
1726600700000|2024-09-17 19:18:20|315.62|313.62|315.67|313.67|315.67|313.67|315.62|313.62|19
1726600710000|2024-09-17 19:18:30|315.66|313.66|315.63|313.63|315.68|313.68|315.63|313.63|17
1726600720000|2024-09-17 19:18:40|315.66|313.66|315.73|313.73|315.74|313.74|315.66|313.66|11
1726600730000|2024-09-17 19:18:50|315.74|313.74|315.77|313.77|315.8|313.8|315.74|313.74|11
1726600740000|2024-09-17 19:19:00|315.78|313.78|315.85|313.85|315.85|313.85|315.78|313.78|16
1726600750000|2024-09-17 19:19:10|315.83|313.83|315.83|313.83|315.84|313.84|315.8|313.8|13
1726600760000|2024-09-17 19:19:20|315.84|313.84|315.81|313.81|315.84|313.84|315.8|313.8|16
1726600770000|2024-09-17 19:19:30|315.83|313.83|315.83|313.83|315.84|313.84|315.76|313.76|13
1726600780000|2024-09-17 19:19:40|315.82|313.82|315.76|313.76|315.82|313.82|315.76|313.76|6
1726600790000|2024-09-17 19:19:50|315.78|313.78|315.76|313.76|315.78|313.78|315.75|313.75|8
1726600800000|2024-09-17 19:20:00|315.75|313.75|315.78|313.78|315.8|313.8|315.75|313.75|9
1726600810000|2024-09-17 19:20:10|315.73|313.73|315.67|313.67|315.74|313.74|315.66|313.66|14
1726600820000|2024-09-17 19:20:20|315.68|313.68|315.59|313.59|315.69|313.69|315.56|313.56|11
1726600830000|2024-09-17 19:20:30|315.62|313.62|315.73|313.73|315.76|313.76|315.59|313.59|17
1726600840000|2024-09-17 19:20:40|315.74|313.74|315.64|313.64|315.74|313.74|315.62|313.62|16
1726600850000|2024-09-17 19:20:50|315.63|313.63|315.7|313.7|315.7|313.7|315.61|313.61|8
1726600860000|2024-09-17 19:21:00|315.69|313.69|315.64|313.64|315.69|313.69|315.62|313.62|4
1726600870000|2024-09-17 19:21:10|315.63|313.63|315.62|313.62|315.63|313.63|315.62|313.62|2
1726600880000|2024-09-17 19:21:20|315.55|313.55|315.55|313.55|315.55|313.55|315.53|313.53|3
1726600890000|2024-09-17 19:21:30|315.54|313.54|315.55|313.55|315.55|313.55|315.54|313.54|2
1726600900000|2024-09-17 19:21:40|315.54|313.54|315.51|313.51|315.54|313.54|315.46|313.46|11
1726600910000|2024-09-17 19:21:50|315.52|313.52|315.6|313.6|315.6|313.6|315.52|313.52|11
1726600920000|2024-09-17 19:22:00|315.59|313.59|315.5|313.5|315.6|313.6|315.5|313.5|17
1726600930000|2024-09-17 19:22:10|315.51|313.51|315.45|313.45|315.56|313.56|315.45|313.45|21
1726600940000|2024-09-17 19:22:20|315.46|313.46|315.45|313.45|315.47|313.47|315.45|313.45|9
1726600950000|2024-09-17 19:22:30|315.46|313.46|315.44|313.44|315.46|313.46|315.42|313.42|27
1726600960000|2024-09-17 19:22:40|315.45|313.45|315.44|313.44|315.45|313.45|315.44|313.44|8
1726600970000|2024-09-17 19:22:50|315.41|313.41|315.41|313.41|315.42|313.42|315.39|313.39|10
1726600980000|2024-09-17 19:23:00|315.42|313.42|315.37|313.37|315.42|313.42|315.37|313.37|13
1726600990000|2024-09-17 19:23:10|315.36|313.36|315.09|313.09|315.38|313.38|315.06|313.06|20
1726601000000|2024-09-17 19:23:20|315.1|313.1|315.18|313.18|315.21|313.21|315.1|313.1|23
1726601010000|2024-09-17 19:23:30|315.19|313.19|315.15|313.15|315.22|313.22|315.14|313.14|14
1726601020000|2024-09-17 19:23:40|315.17|313.17|315.11|313.11|315.18|313.18|315.11|313.11|16
1726601030000|2024-09-17 19:23:50|315.12|313.12|315.12|313.12|315.13|313.13|315.11|313.11|11
1726601040000|2024-09-17 19:24:00|315.13|313.13|315.06|313.06|315.17|313.17|315.04|313.04|16
1726601050000|2024-09-17 19:24:10|315.08|313.08|315.08|313.08|315.09|313.09|315.07|313.07|7
1726601060000|2024-09-17 19:24:20|315.09|313.09|315.03|313.03|315.09|313.09|315.01|313.01|10
1726601070000|2024-09-17 19:24:30|315.02|313.02|315.01|313.01|315.02|313.02|314.99|312.99|12
1726601080000|2024-09-17 19:24:40|315.02|313.02|315.02|313.02|315.02|313.02|315.02|313.02|1
1726601090000|2024-09-17 19:24:50|315.03|313.03|315.03|313.03|315.03|313.03|315.03|313.03|1
1726601140000|2024-09-17 19:25:40|315.32|313.32|315.32|313.32|315.34|313.34|315.29|313.29|8
1726601150000|2024-09-17 19:25:50|315.33|313.33|315.35|313.35|315.36|313.36|315.32|313.32|11
1726601160000|2024-09-17 19:26:00|315.36|313.36|315.37|313.37|315.38|313.38|315.36|313.36|10
1726601170000|2024-09-17 19:26:10|315.36|313.36|315.38|313.38|315.39|313.39|315.36|313.36|9
1726601180000|2024-09-17 19:26:20|315.36|313.36|315.42|313.42|315.42|313.42|315.36|313.36|12
1726601190000|2024-09-17 19:26:30|315.41|313.41|315.32|313.32|315.41|313.41|315.3|313.3|18
1726601200000|2024-09-17 19:26:40|315.31|313.31|315.35|313.35|315.36|313.36|315.29|313.29|17
1726601210000|2024-09-17 19:26:50|315.36|313.36|315.4|313.4|315.4|313.4|315.36|313.36|18
1726601220000|2024-09-17 19:27:00|315.41|313.41|315.44|313.44|315.44|313.44|315.41|313.41|5
1726601230000|2024-09-17 19:27:10|315.43|313.43|315.71|313.71|315.72|313.72|315.42|313.42|19
1726601240000|2024-09-17 19:27:20|315.69|313.69|315.68|313.68|315.71|313.71|315.68|313.68|7
1726601250000|2024-09-17 19:27:30|315.69|313.69|315.61|313.61|315.69|313.69|315.6|313.6|12
1726601260000|2024-09-17 19:27:40|315.65|313.65|315.66|313.66|315.66|313.66|315.63|313.63|5
1726601270000|2024-09-17 19:27:50|315.67|313.67|315.67|313.67|315.69|313.69|315.64|313.64|14
1726601280000|2024-09-17 19:28:00|315.68|313.68|315.69|313.69|315.71|313.71|315.67|313.67|16
1726601290000|2024-09-17 19:28:10|315.67|313.67|315.66|313.66|315.68|313.68|315.66|313.66|18
1726601300000|2024-09-17 19:28:20|315.67|313.67|315.67|313.67|315.68|313.68|315.67|313.67|5
1726601310000|2024-09-17 19:28:30|315.68|313.68|315.65|313.65|315.68|313.68|315.65|313.65|4
1726601320000|2024-09-17 19:28:40|315.66|313.66|315.66|313.66|315.66|313.66|315.66|313.66|1
1726601330000|2024-09-17 19:28:50|315.64|313.64|315.64|313.64|315.64|313.64|315.64|313.64|1
1726601340000|2024-09-17 19:29:00|315.65|313.65|315.69|313.69|315.7|313.7|315.65|313.65|6
1726601350000|2024-09-17 19:29:10|315.68|313.68|315.7|313.7|315.71|313.71|315.67|313.67|9
1726601360000|2024-09-17 19:29:20|315.71|313.71|315.72|313.72|315.72|313.72|315.69|313.69|7
1726601370000|2024-09-17 19:29:30|315.73|313.73|315.77|313.77|315.77|313.77|315.73|313.73|5
1726601380000|2024-09-17 19:29:40|315.76|313.76|315.79|313.79|315.79|313.79|315.76|313.76|5
1726601390000|2024-09-17 19:29:50|315.78|313.78|315.77|313.77|315.78|313.78|315.75|313.75|7
1726601400000|2024-09-17 19:30:00|315.76|313.76|315.85|313.85|315.85|313.85|315.74|313.74|7
1726601410000|2024-09-17 19:30:10|315.84|313.84|315.82|313.82|315.87|313.87|315.82|313.82|9
1726601420000|2024-09-17 19:30:20|315.83|313.83|315.74|313.74|315.83|313.83|315.74|313.74|6
1726601430000|2024-09-17 19:30:30|315.75|313.75|315.81|313.81|315.81|313.81|315.75|313.75|5
1726601440000|2024-09-17 19:30:40|315.79|313.79|315.8|313.8|315.8|313.8|315.77|313.77|7
1726601450000|2024-09-17 19:30:50|315.79|313.79|315.75|313.75|315.82|313.82|315.75|313.75|9
1726601460000|2024-09-17 19:31:00|315.74|313.74|315.75|313.75|315.76|313.76|315.73|313.73|5
1726601470000|2024-09-17 19:31:10|315.76|313.76|315.82|313.82|315.82|313.82|315.76|313.76|9
1726601480000|2024-09-17 19:31:20|315.84|313.84|315.88|313.88|315.91|313.91|315.84|313.84|11
1726601530000|2024-09-17 19:32:10|315.86|313.86|315.88|313.88|315.88|313.88|315.86|313.86|2
1726601540000|2024-09-17 19:32:20|315.87|313.87|315.87|313.87|315.87|313.87|315.87|313.87|1
1726601550000|2024-09-17 19:32:30|315.86|313.86|315.86|313.86|315.86|313.86|315.86|313.86|1
1726601560000|2024-09-17 19:32:40|315.87|313.87|315.86|313.86|315.87|313.87|315.85|313.85|4
1726601580000|2024-09-17 19:33:00|315.85|313.85|315.57|313.57|315.85|313.85|315.57|313.57|8
1726601590000|2024-09-17 19:33:10|315.56|313.56|315.57|313.57|315.59|313.59|315.56|313.56|5
1726601600000|2024-09-17 19:33:20|315.59|313.59|315.62|313.62|315.62|313.62|315.58|313.58|9
1726601610000|2024-09-17 19:33:30|315.63|313.63|315.71|313.71|315.72|313.72|315.63|313.63|6
1726601620000|2024-09-17 19:33:40|315.72|313.72|315.71|313.71|315.73|313.73|315.69|313.69|13
1726601630000|2024-09-17 19:33:50|315.72|313.72|315.76|313.76|315.76|313.76|315.72|313.72|7
1726601640000|2024-09-17 19:34:00|315.75|313.75|315.76|313.76|315.77|313.77|315.75|313.75|5
1726601660000|2024-09-17 19:34:20|315.77|313.77|315.88|313.88|315.92|313.92|315.76|313.76|17
1726601670000|2024-09-17 19:34:30|315.89|313.89|315.89|313.89|315.9|313.9|315.8|313.8|14
1726601680000|2024-09-17 19:34:40|315.9|313.9|315.9|313.9|315.9|313.9|315.89|313.89|3
1726601690000|2024-09-17 19:34:50|315.91|313.91|315.91|313.91|315.91|313.91|315.9|313.9|3
1726601700000|2024-09-17 19:35:00|315.9|313.9|315.75|313.75|315.9|313.9|315.75|313.75|10
1726601710000|2024-09-17 19:35:10|315.74|313.74|315.58|313.58|315.74|313.74|315.56|313.56|8
1726601720000|2024-09-17 19:35:20|315.59|313.59|315.54|313.54|315.61|313.61|315.5|313.5|18
1726601730000|2024-09-17 19:35:30|315.53|313.53|315.63|313.63|315.63|313.63|315.53|313.53|17
1726601740000|2024-09-17 19:35:40|315.66|313.66|315.71|313.71|315.71|313.71|315.66|313.66|14
1726601750000|2024-09-17 19:35:50|315.72|313.72|315.79|313.79|315.79|313.79|315.72|313.72|6
1726601760000|2024-09-17 19:36:00|315.81|313.81|315.9|313.9|315.91|313.91|315.81|313.81|13
1726601770000|2024-09-17 19:36:10|315.91|313.91|315.93|313.93|315.95|313.95|315.91|313.91|9
1726601780000|2024-09-17 19:36:20|315.94|313.94|316|314|316.01|314.01|315.93|313.93|13
1726601790000|2024-09-17 19:36:30|315.99|313.99|315.87|313.87|316|314|315.87|313.87|12
1726601800000|2024-09-17 19:36:40|315.88|313.88|315.89|313.89|315.93|313.93|315.88|313.88|11
1726601810000|2024-09-17 19:36:50|315.9|313.9|315.96|313.96|315.96|313.96|315.9|313.9|5
1726601820000|2024-09-17 19:37:00|315.97|313.97|316.04|314.04|316.07|314.07|315.97|313.97|8
1726601830000|2024-09-17 19:37:10|316.05|314.05|316.04|314.04|316.05|314.05|316.04|314.04|4
1726601840000|2024-09-17 19:37:20|316.05|314.05|315.86|313.86|316.05|314.05|315.86|313.86|7
1726601850000|2024-09-17 19:37:30|315.85|313.85|315.75|313.75|315.85|313.85|315.73|313.73|11
1726601860000|2024-09-17 19:37:40|315.74|313.74|315.77|313.77|315.78|313.78|315.72|313.72|11
1726601870000|2024-09-17 19:37:50|315.78|313.78|315.81|313.81|315.84|313.84|315.78|313.78|16
1726601880000|2024-09-17 19:38:00|315.78|313.78|315.74|313.74|315.78|313.78|315.74|313.74|7
1726601890000|2024-09-17 19:38:10|315.73|313.73|315.71|313.71|315.73|313.73|315.69|313.69|5
1726601900000|2024-09-17 19:38:20|315.72|313.72|315.72|313.72|315.73|313.73|315.72|313.72|3
1726601910000|2024-09-17 19:38:30|315.73|313.73|315.72|313.72|315.73|313.73|315.72|313.72|4
1726601920000|2024-09-17 19:38:40|315.73|313.73|315.73|313.73|315.74|313.74|315.72|313.72|9
1726601930000|2024-09-17 19:38:50|315.74|313.74|315.84|313.84|315.84|313.84|315.73|313.73|15
1726601940000|2024-09-17 19:39:00|315.86|313.86|315.86|313.86|315.87|313.87|315.83|313.83|13
1726601950000|2024-09-17 19:39:10|315.87|313.87|315.86|313.86|315.87|313.87|315.86|313.86|2
1726601960000|2024-09-17 19:39:20|315.87|313.87|315.91|313.91|315.91|313.91|315.87|313.87|7
1726601970000|2024-09-17 19:39:30|315.93|313.93|315.92|313.92|315.93|313.93|315.91|313.91|4
1726601980000|2024-09-17 19:39:40|315.9|313.9|315.89|313.89|315.9|313.9|315.89|313.89|2
1726601990000|2024-09-17 19:39:50|315.79|313.79|315.69|313.69|315.79|313.79|315.69|313.69|8
1726602000000|2024-09-17 19:40:00|315.7|313.7|315.82|313.82|315.84|313.84|315.69|313.69|12
1726602010000|2024-09-17 19:40:10|315.83|313.83|315.86|313.86|315.87|313.87|315.83|313.83|7
1726602020000|2024-09-17 19:40:20|315.87|313.87|315.84|313.84|315.88|313.88|315.82|313.82|9
1726602030000|2024-09-17 19:40:30|315.85|313.85|315.67|313.67|315.86|313.86|315.67|313.67|15
1726602040000|2024-09-17 19:40:40|315.65|313.65|315.69|313.69|315.71|313.71|315.65|313.65|13
1726602050000|2024-09-17 19:40:50|315.7|313.7|315.55|313.55|315.73|313.73|315.55|313.55|15
1726602060000|2024-09-17 19:41:00|315.53|313.53|315.5|313.5|315.53|313.53|315.5|313.5|3
1726602070000|2024-09-17 19:41:10|315.49|313.49|315.48|313.48|315.5|313.5|315.48|313.48|4
1726602080000|2024-09-17 19:41:20|315.49|313.49|315.23|313.23|315.5|313.5|315.21|313.21|11
1726602090000|2024-09-17 19:41:30|315.21|313.21|315.28|313.28|315.28|313.28|315.21|313.21|11
1726602100000|2024-09-17 19:41:40|315.32|313.32|315.24|313.24|315.33|313.33|315.24|313.24|15
1726602110000|2024-09-17 19:41:50|315.25|313.25|315.27|313.27|315.28|313.28|315.25|313.25|6
1726602120000|2024-09-17 19:42:00|315.28|313.28|315.43|313.43|315.43|313.43|315.27|313.27|7
1726602130000|2024-09-17 19:42:10|315.44|313.44|315.47|313.47|315.5|313.5|315.43|313.43|14
1726602140000|2024-09-17 19:42:20|315.46|313.46|315.48|313.48|315.48|313.48|315.46|313.46|9
1726602150000|2024-09-17 19:42:30|315.47|313.47|315.49|313.49|315.52|313.52|315.47|313.47|16
1726602160000|2024-09-17 19:42:40|315.52|313.52|315.62|313.62|315.62|313.62|315.5|313.5|9
1726602170000|2024-09-17 19:42:50|315.61|313.61|315.47|313.47|315.61|313.61|315.47|313.47|11
1726602180000|2024-09-17 19:43:00|315.46|313.46|315.45|313.45|315.46|313.46|315.42|313.42|6
1726602190000|2024-09-17 19:43:10|315.47|313.47|315.42|313.42|315.49|313.49|315.41|313.41|9
1726602200000|2024-09-17 19:43:20|315.41|313.41|315.33|313.33|315.41|313.41|315.33|313.33|7
1726602210000|2024-09-17 19:43:30|315.25|313.25|315.23|313.23|315.26|313.26|315.2|313.2|14
1726602220000|2024-09-17 19:43:40|315.22|313.22|315.23|313.23|315.27|313.27|315.22|313.22|12
1726602230000|2024-09-17 19:43:50|315.25|313.25|315.26|313.26|315.31|313.31|315.24|313.24|18
1726602240000|2024-09-17 19:44:00|315.25|313.25|315.23|313.23|315.27|313.27|315.23|313.23|9
1726602250000|2024-09-17 19:44:10|315.22|313.22|315.17|313.17|315.22|313.22|315.17|313.17|12
1726602260000|2024-09-17 19:44:20|315.18|313.18|315.12|313.12|315.22|313.22|315.12|313.12|9
1726602270000|2024-09-17 19:44:30|315.13|313.13|315.13|313.13|315.13|313.13|315.12|313.12|11
1726602280000|2024-09-17 19:44:40|315.12|313.12|315.14|313.14|315.14|313.14|315.12|313.12|13
1726602290000|2024-09-17 19:44:50|315.15|313.15|315.13|313.13|315.15|313.15|315.12|313.12|7
1726602300000|2024-09-17 19:45:00|315.14|313.14|315.15|313.15|315.15|313.15|315.14|313.14|4
1726602310000|2024-09-17 19:45:10|315.14|313.14|315.12|313.12|315.16|313.16|315.12|313.12|5
1726602320000|2024-09-17 19:45:20|315.11|313.11|315.11|313.11|315.11|313.11|315.11|313.11|1
1726602340000|2024-09-17 19:45:40|315.1|313.1|315.03|313.03|315.1|313.1|315.03|313.03|13
1726602350000|2024-09-17 19:45:50|315.02|313.02|314.83|312.83|315.02|313.02|314.83|312.83|4
1726602360000|2024-09-17 19:46:00|314.82|312.82|314.83|312.83|314.83|312.83|314.77|312.77|8
1726602370000|2024-09-17 19:46:10|314.82|312.82|314.65|312.65|314.82|312.82|314.62|312.62|11
1726602380000|2024-09-17 19:46:20|314.64|312.64|314.63|312.63|314.68|312.68|314.63|312.63|7
1726602390000|2024-09-17 19:46:30|314.62|312.62|314.38|312.38|314.62|312.62|314.35|312.35|16
1726602400000|2024-09-17 19:46:40|314.37|312.37|314.39|312.39|314.39|312.39|314.35|312.35|4
1726602410000|2024-09-17 19:46:50|314.38|312.38|314.34|312.34|314.38|312.38|314.34|312.34|5
1726602420000|2024-09-17 19:47:00|314.33|312.33|314.03|312.03|314.33|312.33|314.03|312.03|11
1726602430000|2024-09-17 19:47:10|314.02|312.02|313.73|311.73|314.02|312.02|313.69|311.69|20
1726602440000|2024-09-17 19:47:20|313.72|311.72|313.45|311.45|313.72|311.72|313.41|311.41|19
1726602450000|2024-09-17 19:47:30|313.48|311.48|313.57|311.57|313.65|311.65|313.46|311.46|20
1726602460000|2024-09-17 19:47:40|313.55|311.55|313.63|311.63|313.65|311.65|313.53|311.53|15
1726602480000|2024-09-17 19:48:00|313.62|311.62|313.48|311.48|313.62|311.62|313.37|311.37|12
1726602490000|2024-09-17 19:48:10|313.46|311.46|313.12|311.12|313.57|311.57|313.12|311.12|17
1726602500000|2024-09-17 19:48:20|313.1|311.1|313.1|311.1|313.16|311.16|313.1|311.1|8
1726602510000|2024-09-17 19:48:30|313.04|311.04|313.43|311.43|313.43|311.43|313.04|311.04|16
1726602520000|2024-09-17 19:48:40|313.44|311.44|313.33|311.33|313.44|311.44|313.32|311.32|22
1726602530000|2024-09-17 19:48:50|313.34|311.34|313.33|311.33|313.39|311.39|313.33|311.33|16
1726602540000|2024-09-17 19:49:00|313.34|311.34|313.54|311.54|313.55|311.55|313.34|311.34|28
1726602550000|2024-09-17 19:49:10|313.53|311.53|313.54|311.54|313.63|311.63|313.52|311.52|14
1726602560000|2024-09-17 19:49:20|313.55|311.55|313.61|311.61|313.64|311.64|313.54|311.54|27
1726602570000|2024-09-17 19:49:30|313.62|311.62|313.53|311.53|313.64|311.64|313.53|311.53|13
1726602580000|2024-09-17 19:49:40|313.52|311.52|313.49|311.49|313.52|311.52|313.49|311.49|3
1726602590000|2024-09-17 19:49:50|313.48|311.48|313.49|311.49|313.51|311.51|313.48|311.48|5
1726602600000|2024-09-17 19:50:00|313.48|311.48|313.25|311.25|313.52|311.52|313.25|311.25|15
1726602610000|2024-09-17 19:50:10|313.24|311.24|313.1|311.1|313.24|311.24|313.02|311.02|17
1726602620000|2024-09-17 19:50:20|313.09|311.09|313.11|311.11|313.11|311.11|313.07|311.07|7
1726602630000|2024-09-17 19:50:30|313.14|311.14|313.34|311.34|313.34|311.34|313.11|311.11|11
1726602640000|2024-09-17 19:50:40|313.32|311.32|313.24|311.24|313.32|311.32|313.16|311.16|19
1726602650000|2024-09-17 19:50:50|313.25|311.25|313.42|311.42|313.42|311.42|313.25|311.25|21
1726602660000|2024-09-17 19:51:00|313.4|311.4|313.73|311.73|313.76|311.76|313.4|311.4|23
1726602670000|2024-09-17 19:51:10|313.75|311.75|314.57|312.57|314.62|312.62|313.73|311.73|28
1726602680000|2024-09-17 19:51:20|314.56|312.56|314.61|312.61|314.72|312.72|314.54|312.54|18
1726602690000|2024-09-17 19:51:30|314.6|312.6|314.65|312.65|314.67|312.67|314.58|312.58|16
1726602700000|2024-09-17 19:51:40|314.63|312.63|314.52|312.52|314.63|312.63|314.44|312.44|17
1726602710000|2024-09-17 19:51:50|314.53|312.53|314.61|312.61|314.66|312.66|314.53|312.53|20
1726602720000|2024-09-17 19:52:00|314.62|312.62|314.74|312.74|314.76|312.76|314.61|312.61|22
1726602730000|2024-09-17 19:52:10|314.78|312.78|314.5|312.5|314.82|312.82|314.5|312.5|16
1726602740000|2024-09-17 19:52:20|314.49|312.49|314.44|312.44|314.5|312.5|314.44|312.44|8
1726602750000|2024-09-17 19:52:30|314.47|312.47|314.63|312.63|314.64|312.64|314.47|312.47|22
1726602760000|2024-09-17 19:52:40|314.64|312.64|314.61|312.61|314.67|312.67|314.61|312.61|11
1726602780000|2024-09-17 19:53:00|314.6|312.6|314.63|312.63|314.72|312.72|314.6|312.6|15
1726602790000|2024-09-17 19:53:10|314.65|312.65|314.65|312.65|314.71|312.71|314.62|312.62|19
1726602800000|2024-09-17 19:53:20|314.75|312.75|314.93|312.93|314.97|312.97|314.75|312.75|26
1726602810000|2024-09-17 19:53:30|314.92|312.92|314.89|312.89|314.93|312.93|314.89|312.89|10
1726602820000|2024-09-17 19:53:40|314.9|312.9|314.9|312.9|314.9|312.9|314.88|312.88|5
1726602830000|2024-09-17 19:53:50|314.94|312.94|314.92|312.92|314.96|312.96|314.9|312.9|13
1726602840000|2024-09-17 19:54:00|314.91|312.91|314.9|312.9|314.96|312.96|314.83|312.83|23
1726602850000|2024-09-17 19:54:10|314.91|312.91|315.12|313.12|315.16|313.16|314.9|312.9|20
1726602860000|2024-09-17 19:54:20|315.13|313.13|315.2|313.2|315.24|313.24|315.12|313.12|13
1726602870000|2024-09-17 19:54:30|315.25|313.25|315.16|313.16|315.3|313.3|315.16|313.16|20
1726602880000|2024-09-17 19:54:40|315.15|313.15|315.18|313.18|315.19|313.19|315.14|313.14|17
1726602890000|2024-09-17 19:54:50|315.21|313.21|315.19|313.19|315.23|313.23|315.18|313.18|11
1726602900000|2024-09-17 19:55:00|315.18|313.18|315.06|313.06|315.18|313.18|315.04|313.04|14
1726602910000|2024-09-17 19:55:10|315.05|313.05|315.04|313.04|315.12|313.12|315|313|17
1726602920000|2024-09-17 19:55:20|315.03|313.03|315.07|313.07|315.1|313.1|315|313|17
1726602930000|2024-09-17 19:55:30|315.08|313.08|315.03|313.03|315.11|313.11|315.02|313.02|8
1726602940000|2024-09-17 19:55:40|315.07|313.07|315.15|313.15|315.15|313.15|315.06|313.06|6
1726602950000|2024-09-17 19:55:50|315.16|313.16|315.08|313.08|315.24|313.24|315.08|313.08|15
1726602960000|2024-09-17 19:56:00|315.06|313.06|315.07|313.07|315.08|313.08|315.03|313.03|15
1726602970000|2024-09-17 19:56:10|315.09|313.09|314.98|312.98|315.09|313.09|314.98|312.98|11
1726602980000|2024-09-17 19:56:20|315|313|314.89|312.89|315|313|314.89|312.89|21
1726602990000|2024-09-17 19:56:30|314.88|312.88|314.82|312.82|314.88|312.88|314.82|312.82|11
1726603000000|2024-09-17 19:56:40|314.81|312.81|314.83|312.83|314.83|312.83|314.72|312.72|10
1726603010000|2024-09-17 19:56:50|314.81|312.81|314.81|312.81|314.84|312.84|314.8|312.8|15
1726603020000|2024-09-17 19:57:00|314.82|312.82|314.93|312.93|314.96|312.96|314.82|312.82|19
1726603030000|2024-09-17 19:57:10|314.92|312.92|314.92|312.92|314.97|312.97|314.91|312.91|15
1726603040000|2024-09-17 19:57:20|314.91|312.91|314.93|312.93|314.93|312.93|314.91|312.91|26
1726603050000|2024-09-17 19:57:30|314.91|312.91|314.82|312.82|314.95|312.95|314.81|312.81|18
1726603060000|2024-09-17 19:57:40|314.85|312.85|314.82|312.82|314.85|312.85|314.82|312.82|12
1726603070000|2024-09-17 19:57:50|314.81|312.81|314.85|312.85|314.96|312.96|314.81|312.81|21
1726603080000|2024-09-17 19:58:00|314.84|312.84|314.69|312.69|314.85|312.85|314.69|312.69|10
1726603090000|2024-09-17 19:58:10|314.67|312.67|314.65|312.65|314.67|312.67|314.59|312.59|19
1726603100000|2024-09-17 19:58:20|314.66|312.66|314.72|312.72|314.74|312.74|314.66|312.66|15
1726603110000|2024-09-17 19:58:30|314.71|312.71|314.7|312.7|314.76|312.76|314.69|312.69|13
1726603120000|2024-09-17 19:58:40|314.71|312.71|314.76|312.76|314.76|312.76|314.69|312.69|14
1726603130000|2024-09-17 19:58:50|314.77|312.77|314.85|312.85|314.86|312.86|314.77|312.77|11
1726603140000|2024-09-17 19:59:00|314.83|312.83|314.85|312.85|314.89|312.89|314.8|312.8|19
1726603150000|2024-09-17 19:59:10|314.86|312.86|314.75|312.75|314.87|312.87|314.74|312.74|13
1726603160000|2024-09-17 19:59:20|314.74|312.74|314.65|312.65|314.74|312.74|314.65|312.65|10
1726603170000|2024-09-17 19:59:30|314.62|312.62|314.62|312.62|314.62|312.62|314.54|312.54|21
1726603180000|2024-09-17 19:59:40|314.61|312.61|314.62|312.62|314.75|312.75|314.59|312.59|22
1726603190000|2024-09-17 19:59:50|314.65|312.65|314.61|312.61|314.65|312.65|314.58|312.58|22
1726603200000|2024-09-17 20:00:00|314.59|312.59|314.59|312.59|314.59|312.59|314.54|312.54|17
1726603210000|2024-09-17 20:00:10|314.7|312.7|314.3|312.3|314.72|312.72|314.28|312.28|27
1726603220000|2024-09-17 20:00:20|314.31|312.31|314.4|312.4|314.4|312.4|314.27|312.27|16
1726603230000|2024-09-17 20:00:30|314.43|312.43|314.3|312.3|314.43|312.43|314.3|312.3|16
1726603240000|2024-09-17 20:00:40|314.29|312.29|314.36|312.36|314.36|312.36|314.23|312.23|7
1726603250000|2024-09-17 20:00:50|314.33|312.33|314.2|312.2|314.34|312.34|314.2|312.2|15
1726603260000|2024-09-17 20:01:00|314.15|312.15|313.87|311.87|314.15|312.15|313.87|311.87|26
1726603270000|2024-09-17 20:01:10|313.86|311.86|313.86|311.86|313.9|311.9|313.85|311.85|13
1726603280000|2024-09-17 20:01:20|313.85|311.85|313.84|311.84|313.85|311.85|313.84|311.84|4
1726603290000|2024-09-17 20:01:30|313.85|311.85|314.01|312.01|314.01|312.01|313.85|311.85|16
1726603300000|2024-09-17 20:01:40|314.02|312.02|314.06|312.06|314.12|312.12|314.02|312.02|18
1726603310000|2024-09-17 20:01:50|314.07|312.07|314.04|312.04|314.07|312.07|314.04|312.04|3
1726603320000|2024-09-17 20:02:00|314.03|312.03|313.98|311.98|314.03|312.03|313.98|311.98|4
1726603330000|2024-09-17 20:02:10|314.01|312.01|313.79|311.79|314.04|312.04|313.79|311.79|12
1726603340000|2024-09-17 20:02:20|313.78|311.78|313.78|311.78|313.78|311.78|313.78|311.78|1
1726603350000|2024-09-17 20:02:30|313.75|311.75|313.73|311.73|313.75|311.75|313.73|311.73|3
1726603360000|2024-09-17 20:02:40|313.78|311.78|313.75|311.75|313.78|311.78|313.75|311.75|4
1726603370000|2024-09-17 20:02:50|313.71|311.71|313.6|311.6|313.71|311.71|313.6|311.6|7
1726603380000|2024-09-17 20:03:00|313.61|311.61|313.71|311.71|313.72|311.72|313.6|311.6|9
1726603390000|2024-09-17 20:03:10|313.72|311.72|314.1|312.1|314.1|312.1|313.72|311.72|15
1726603400000|2024-09-17 20:03:20|314.08|312.08|314.03|312.03|314.08|312.08|314.03|312.03|9
1726603420000|2024-09-17 20:03:40|314.07|312.07|314.22|312.22|314.24|312.24|314.07|312.07|10
1726603430000|2024-09-17 20:03:50|314.25|312.25|314.23|312.23|314.25|312.25|314.23|312.23|3
1726603440000|2024-09-17 20:04:00|314.26|312.26|314.36|312.36|314.36|312.36|314.25|312.25|13
1726603450000|2024-09-17 20:04:10|314.37|312.37|314.37|312.37|314.39|312.39|314.35|312.35|21
1726603460000|2024-09-17 20:04:20|314.39|312.39|314.34|312.34|314.43|312.43|314.34|312.34|11
1726603470000|2024-09-17 20:04:30|314.33|312.33|314.33|312.33|314.34|312.34|314.26|312.26|9
1726603480000|2024-09-17 20:04:40|314.3|312.3|314.1|312.1|314.3|312.3|314.09|312.09|12
1726603490000|2024-09-17 20:04:50|314.11|312.11|314.05|312.05|314.15|312.15|314.05|312.05|11
1726603500000|2024-09-17 20:05:00|314.03|312.03|314.03|312.03|314.06|312.06|314|312|20
1726603510000|2024-09-17 20:05:10|314.02|312.02|313.96|311.96|314.02|312.02|313.96|311.96|10
1726603530000|2024-09-17 20:05:30|313.99|311.99|313.99|311.99|314.02|312.02|313.95|311.95|9
1726603540000|2024-09-17 20:05:40|313.98|311.98|313.92|311.92|314.03|312.03|313.92|311.92|13
1726603550000|2024-09-17 20:05:50|313.91|311.91|313.94|311.94|313.94|311.94|313.91|311.91|9
1726603560000|2024-09-17 20:06:00|313.93|311.93|314.08|312.08|314.13|312.13|313.93|311.93|19
1726603570000|2024-09-17 20:06:10|314.09|312.09|314.1|312.1|314.11|312.11|314.08|312.08|11
1726603580000|2024-09-17 20:06:20|314.11|312.11|314.12|312.12|314.14|312.14|314.08|312.08|16
1726603590000|2024-09-17 20:06:30|314.11|312.11|314.12|312.12|314.15|312.15|314.1|312.1|12
1726603600000|2024-09-17 20:06:40|314.13|312.13|314.12|312.12|314.13|312.13|314.09|312.09|21
1726603610000|2024-09-17 20:06:50|314.13|312.13|314.26|312.26|314.26|312.26|314.13|312.13|10
1726603620000|2024-09-17 20:07:00|314.28|312.28|314.53|312.53|314.53|312.53|314.25|312.25|17
1726603630000|2024-09-17 20:07:10|314.54|312.54|314.46|312.46|314.54|312.54|314.41|312.41|22
1726603640000|2024-09-17 20:07:20|314.48|312.48|314.59|312.59|314.59|312.59|314.48|312.48|16
1726603650000|2024-09-17 20:07:30|314.58|312.58|314.65|312.65|314.65|312.65|314.56|312.56|16
1726603660000|2024-09-17 20:07:40|314.64|312.64|314.64|312.64|314.66|312.66|314.54|312.54|20
1726603670000|2024-09-17 20:07:50|314.63|312.63|314.56|312.56|314.64|312.64|314.55|312.55|19
1726603680000|2024-09-17 20:08:00|314.55|312.55|314.52|312.52|314.56|312.56|314.49|312.49|14
1726603690000|2024-09-17 20:08:10|314.51|312.51|314.49|312.49|314.51|312.51|314.49|312.49|3
1726603700000|2024-09-17 20:08:20|314.48|312.48|314.34|312.34|314.48|312.48|314.34|312.34|10
1726603710000|2024-09-17 20:08:30|314.33|312.33|314.34|312.34|314.36|312.36|314.33|312.33|9
1726603720000|2024-09-17 20:08:40|314.3|312.3|314.29|312.29|314.3|312.3|314.27|312.27|4
1726603730000|2024-09-17 20:08:50|314.34|312.34|314.36|312.36|314.39|312.39|314.34|312.34|12
1726603740000|2024-09-17 20:09:00|314.35|312.35|314.42|312.42|314.44|312.44|314.34|312.34|16
1726603750000|2024-09-17 20:09:10|314.38|312.38|314.4|312.4|314.42|312.42|314.36|312.36|20
1726603760000|2024-09-17 20:09:20|314.39|312.39|314.36|312.36|314.39|312.39|314.36|312.36|16
1726603770000|2024-09-17 20:09:30|314.37|312.37|314.39|312.39|314.4|312.4|314.36|312.36|11
1726603780000|2024-09-17 20:09:40|314.4|312.4|314.41|312.41|314.43|312.43|314.38|312.38|16
1726603790000|2024-09-17 20:09:50|314.4|312.4|314.39|312.39|314.41|312.41|314.38|312.38|13
1726603800000|2024-09-17 20:10:00|314.4|312.4|314.58|312.58|314.65|312.65|314.39|312.39|17
1726603810000|2024-09-17 20:10:10|314.57|312.57|314.52|312.52|314.57|312.57|314.52|312.52|12
1726603820000|2024-09-17 20:10:20|314.5|312.5|314.59|312.59|314.59|312.59|314.47|312.47|17
1726603830000|2024-09-17 20:10:30|314.58|312.58|314.76|312.76|314.78|312.78|314.56|312.56|18
1726603840000|2024-09-17 20:10:40|314.74|312.74|314.78|312.78|314.78|312.78|314.69|312.69|14
1726603850000|2024-09-17 20:10:50|314.76|312.76|314.71|312.71|314.76|312.76|314.71|312.71|5
1726603860000|2024-09-17 20:11:00|314.66|312.66|314.66|312.66|314.66|312.66|314.66|312.66|1
1726603870000|2024-09-17 20:11:10|314.7|312.7|314.53|312.53|314.7|312.7|314.52|312.52|16
1726603880000|2024-09-17 20:11:20|314.52|312.52|314.52|312.52|314.52|312.52|314.52|312.52|1
1726603890000|2024-09-17 20:11:30|314.51|312.51|314.5|312.5|314.52|312.52|314.46|312.46|13
1726603900000|2024-09-17 20:11:40|314.36|312.36|314.29|312.29|314.36|312.36|314.29|312.29|3
1726603910000|2024-09-17 20:11:50|314.28|312.28|314.26|312.26|314.29|312.29|314.26|312.26|10
1726603920000|2024-09-17 20:12:00|314.19|312.19|314.17|312.17|314.19|312.19|314.15|312.15|8
1726603930000|2024-09-17 20:12:10|314.2|312.2|314.17|312.17|314.2|312.2|314.17|312.17|5
1726603950000|2024-09-17 20:12:30|314.15|312.15|314.22|312.22|314.22|312.22|314.12|312.12|15
1726603970000|2024-09-17 20:12:50|314.23|312.23|314.23|312.23|314.23|312.23|314.22|312.22|3
1726603980000|2024-09-17 20:13:00|314.22|312.22|314.13|312.13|314.22|312.22|314.12|312.12|14
1726603990000|2024-09-17 20:13:10|314.12|312.12|314.17|312.17|314.17|312.17|314.12|312.12|13
1726604000000|2024-09-17 20:13:20|314.15|312.15|314.19|312.19|314.19|312.19|314.15|312.15|9
1726604010000|2024-09-17 20:13:30|314.18|312.18|314.15|312.15|314.18|312.18|314.15|312.15|5
1726604020000|2024-09-17 20:13:40|314.13|312.13|314.18|312.18|314.18|312.18|314.12|312.12|5
1726604030000|2024-09-17 20:13:50|314.16|312.16|314.32|312.32|314.33|312.33|314.16|312.16|15
1726604040000|2024-09-17 20:14:00|314.33|312.33|314.4|312.4|314.4|312.4|314.32|312.32|6
1726604050000|2024-09-17 20:14:10|314.39|312.39|314.41|312.41|314.41|312.41|314.38|312.38|5
1726604060000|2024-09-17 20:14:20|314.4|312.4|314.39|312.39|314.41|312.41|314.39|312.39|5
1726604070000|2024-09-17 20:14:30|314.33|312.33|314.35|312.35|314.35|312.35|314.33|312.33|5
1726604080000|2024-09-17 20:14:40|314.34|312.34|314.33|312.33|314.35|312.35|314.33|312.33|16
1726604090000|2024-09-17 20:14:50|314.34|312.34|314.34|312.34|314.34|312.34|314.34|312.34|1
1726604110000|2024-09-17 20:15:10|314.37|312.37|314.42|312.42|314.44|312.44|314.37|312.37|12
1726604120000|2024-09-17 20:15:20|314.43|312.43|314.49|312.49|314.49|312.49|314.43|312.43|10
1726604130000|2024-09-17 20:15:30|314.5|312.5|314.5|312.5|314.5|312.5|314.5|312.5|1
1726604140000|2024-09-17 20:15:40|314.48|312.48|314.57|312.57|314.58|312.58|314.48|312.48|8
1726604150000|2024-09-17 20:15:50|314.58|312.58|314.59|312.59|314.6|312.6|314.56|312.56|8
1726604160000|2024-09-17 20:16:00|314.6|312.6|314.65|312.65|314.67|312.67|314.59|312.59|16
1726604170000|2024-09-17 20:16:10|314.66|312.66|314.62|312.62|314.68|312.68|314.59|312.59|15
1726604180000|2024-09-17 20:16:20|314.64|312.64|314.65|312.65|314.65|312.65|314.59|312.59|14
1726604190000|2024-09-17 20:16:30|314.66|312.66|314.68|312.68|314.68|312.68|314.66|312.66|9
1726604200000|2024-09-17 20:16:40|314.67|312.67|314.65|312.65|314.7|312.7|314.64|312.64|9
1726604220000|2024-09-17 20:17:00|314.62|312.62|314.67|312.67|314.69|312.69|314.62|312.62|14
1726604230000|2024-09-17 20:17:10|314.66|312.66|314.68|312.68|314.69|312.69|314.63|312.63|10
1726604240000|2024-09-17 20:17:20|314.69|312.69|314.72|312.72|314.72|312.72|314.69|312.69|6
1726604250000|2024-09-17 20:17:30|314.71|312.71|314.73|312.73|314.73|312.73|314.7|312.7|6
1726604260000|2024-09-17 20:17:40|314.74|312.74|314.79|312.79|314.79|312.79|314.71|312.71|10
1726604270000|2024-09-17 20:17:50|314.8|312.8|314.96|312.96|315.03|313.03|314.8|312.8|15
1726604280000|2024-09-17 20:18:00|314.97|312.97|314.88|312.88|314.98|312.98|314.88|312.88|12
1726604290000|2024-09-17 20:18:10|314.87|312.87|315.09|313.09|315.09|313.09|314.87|312.87|17
1726604300000|2024-09-17 20:18:20|315.1|313.1|315.08|313.08|315.13|313.13|315.08|313.08|16
1726604310000|2024-09-17 20:18:30|315.1|313.1|315.08|313.08|315.11|313.11|315.08|313.08|13
1726604320000|2024-09-17 20:18:40|315.09|313.09|315.09|313.09|315.09|313.09|315.09|313.09|1
1726604330000|2024-09-17 20:18:50|315.08|313.08|314.98|312.98|315.1|313.1|314.98|312.98|19
1726604340000|2024-09-17 20:19:00|314.99|312.99|315.09|313.09|315.09|313.09|314.99|312.99|21
1726604350000|2024-09-17 20:19:10|315.08|313.08|315.12|313.12|315.13|313.13|315.07|313.07|13
1726604360000|2024-09-17 20:19:20|315.13|313.13|315.1|313.1|315.13|313.13|315.1|313.1|13
1726604370000|2024-09-17 20:19:30|315.09|313.09|315.07|313.07|315.1|313.1|315.07|313.07|7
1726604390000|2024-09-17 20:19:50|315.1|313.1|315.1|313.1|315.1|313.1|315.09|313.09|3
1726604400000|2024-09-17 20:20:00|315.08|313.08|315.15|313.15|315.23|313.23|315.08|313.08|10
1726604410000|2024-09-17 20:20:10|315.14|313.14|315.11|313.11|315.15|313.15|315.11|313.11|4
1726604420000|2024-09-17 20:20:20|315.1|313.1|315.11|313.11|315.11|313.11|315.09|313.09|3
1726604440000|2024-09-17 20:20:40|315.1|313.1|315.11|313.11|315.11|313.11|315.08|313.08|7
1726604450000|2024-09-17 20:20:50|315.08|313.08|315.04|313.04|315.11|313.11|315.04|313.04|7
1726604460000|2024-09-17 20:21:00|315.11|313.11|315.07|313.07|315.11|313.11|315.07|313.07|3
1726604470000|2024-09-17 20:21:10|315.06|313.06|314.94|312.94|315.06|313.06|314.94|312.94|5
1726604490000|2024-09-17 20:21:30|314.98|312.98|314.99|312.99|315|313|314.97|312.97|9
1726604500000|2024-09-17 20:21:40|315|313|315.02|313.02|315.02|313.02|314.99|312.99|8
1726604510000|2024-09-17 20:21:50|315.04|313.04|315.1|313.1|315.11|313.11|315.02|313.02|12
1726604520000|2024-09-17 20:22:00|315.09|313.09|315.1|313.1|315.1|313.1|315.09|313.09|4
1726604530000|2024-09-17 20:22:10|315.11|313.11|315.11|313.11|315.11|313.11|315.11|313.11|1
1726604540000|2024-09-17 20:22:20|315.1|313.1|315|313|315.11|313.11|315|313|9
1726604550000|2024-09-17 20:22:30|314.99|312.99|314.87|312.87|314.99|312.99|314.87|312.87|3
1726604580000|2024-09-17 20:23:00|314.9|312.9|314.93|312.93|314.95|312.95|314.9|312.9|6
1726604590000|2024-09-17 20:23:10|314.92|312.92|314.93|312.93|314.95|312.95|314.92|312.92|9
1726604600000|2024-09-17 20:23:20|314.92|312.92|314.92|312.92|314.92|312.92|314.92|312.92|1
1726604610000|2024-09-17 20:23:30|314.93|312.93|314.91|312.91|314.93|312.93|314.91|312.91|3
1726604630000|2024-09-17 20:23:50|314.98|312.98|315.05|313.05|315.05|313.05|314.98|312.98|13
1726604640000|2024-09-17 20:24:00|315.04|313.04|315.02|313.02|315.05|313.05|315.02|313.02|12
1726604650000|2024-09-17 20:24:10|315.03|313.03|315.05|313.05|315.08|313.08|315.02|313.02|12
1726604660000|2024-09-17 20:24:20|315.08|313.08|315.06|313.06|315.08|313.08|315.05|313.05|10
1726604670000|2024-09-17 20:24:30|315.05|313.05|315.02|313.02|315.05|313.05|315.02|313.02|4
1726604680000|2024-09-17 20:24:40|314.99|312.99|314.98|312.98|314.99|312.99|314.96|312.96|8
1726604690000|2024-09-17 20:24:50|314.99|312.99|314.99|312.99|315.01|313.01|314.99|312.99|7
1726604700000|2024-09-17 20:25:00|314.98|312.98|314.87|312.87|314.99|312.99|314.83|312.83|17
1726604710000|2024-09-17 20:25:10|314.85|312.85|314.83|312.83|314.87|312.87|314.83|312.83|6
1726604720000|2024-09-17 20:25:20|314.84|312.84|314.94|312.94|314.95|312.95|314.84|312.84|6
1726604730000|2024-09-17 20:25:30|314.93|312.93|314.92|312.92|314.93|312.93|314.9|312.9|8
1726604740000|2024-09-17 20:25:40|314.94|312.94|314.95|312.95|314.95|312.95|314.94|312.94|2
1726604750000|2024-09-17 20:25:50|314.96|312.96|315.03|313.03|315.05|313.05|314.96|312.96|17
1726604760000|2024-09-17 20:26:00|315.02|313.02|314.99|312.99|315.03|313.03|314.99|312.99|6
1726604770000|2024-09-17 20:26:10|315.01|313.01|314.96|312.96|315.01|313.01|314.94|312.94|7
1726604780000|2024-09-17 20:26:20|314.99|312.99|315.01|313.01|315.01|313.01|314.99|312.99|4
1726604790000|2024-09-17 20:26:30|315.03|313.03|315.05|313.05|315.06|313.06|315.03|313.03|4
1726604800000|2024-09-17 20:26:40|315.03|313.03|315.04|313.04|315.06|313.06|315.03|313.03|15
1726604810000|2024-09-17 20:26:50|315.05|313.05|315.06|313.06|315.06|313.06|315.04|313.04|10
1726604820000|2024-09-17 20:27:00|315.05|313.05|315.04|313.04|315.05|313.05|315.04|313.04|2
1726604840000|2024-09-17 20:27:20|315.09|313.09|315.16|313.16|315.17|313.17|315.09|313.09|11
1726604850000|2024-09-17 20:27:30|315.15|313.15|315.18|313.18|315.18|313.18|315.14|313.14|7
1726604860000|2024-09-17 20:27:40|315.21|313.21|315.35|313.35|315.35|313.35|315.21|313.21|8
1726604870000|2024-09-17 20:27:50|315.34|313.34|315.31|313.31|315.34|313.34|315.31|313.31|12
1726604880000|2024-09-17 20:28:00|315.33|313.33|315.34|313.34|315.34|313.34|315.33|313.33|2
1726604890000|2024-09-17 20:28:10|315.33|313.33|315.37|313.37|315.37|313.37|315.32|313.32|11
1726604900000|2024-09-17 20:28:20|315.41|313.41|315.44|313.44|315.44|313.44|315.4|313.4|9
1726604910000|2024-09-17 20:28:30|315.45|313.45|315.44|313.44|315.46|313.46|315.39|313.39|14
1726604920000|2024-09-17 20:28:40|315.45|313.45|315.45|313.45|315.45|313.45|315.44|313.44|9
1726604930000|2024-09-17 20:28:50|315.44|313.44|315.4|313.4|315.45|313.45|315.4|313.4|10
1726604940000|2024-09-17 20:29:00|315.43|313.43|315.4|313.4|315.44|313.44|315.39|313.39|16
1726604950000|2024-09-17 20:29:10|315.37|313.37|315.34|313.34|315.37|313.37|315.34|313.34|11
1726604980000|2024-09-17 20:29:40|315.37|313.37|315.35|313.35|315.37|313.37|315.34|313.34|8
1726604990000|2024-09-17 20:29:50|315.34|313.34|315.34|313.34|315.35|313.35|315.34|313.34|3
1726605000000|2024-09-17 20:30:00|315.35|313.35|315.37|313.37|315.38|313.38|315.35|313.35|11
1726605010000|2024-09-17 20:30:10|315.41|313.41|315.37|313.37|315.47|313.47|315.36|313.36|18
1726605020000|2024-09-17 20:30:20|315.36|313.36|315.34|313.34|315.37|313.37|315.34|313.34|19
1726605040000|2024-09-17 20:30:40|315.36|313.36|315.33|313.33|315.36|313.36|315.32|313.32|3
1726605050000|2024-09-17 20:30:50|315.34|313.34|315.38|313.38|315.41|313.41|315.33|313.33|11
1726605060000|2024-09-17 20:31:00|315.37|313.37|315.36|313.36|315.38|313.38|315.36|313.36|4
1726605070000|2024-09-17 20:31:10|315.39|313.39|315.53|313.53|315.53|313.53|315.39|313.39|17
1726605080000|2024-09-17 20:31:20|315.54|313.54|315.57|313.57|315.61|313.61|315.53|313.53|14
1726605090000|2024-09-17 20:31:30|315.56|313.56|315.49|313.49|315.56|313.56|315.49|313.49|13
1726605100000|2024-09-17 20:31:40|315.47|313.47|315.32|313.32|315.49|313.49|315.32|313.32|10
1726605110000|2024-09-17 20:31:50|315.31|313.31|315.31|313.31|315.32|313.32|315.31|313.31|7
1726605120000|2024-09-17 20:32:00|315.32|313.32|315.35|313.35|315.39|313.39|315.31|313.31|11
1726605130000|2024-09-17 20:32:10|315.36|313.36|315.32|313.32|315.38|313.38|315.32|313.32|15
1726605140000|2024-09-17 20:32:20|315.31|313.31|315.32|313.32|315.32|313.32|315.29|313.29|16
1726605150000|2024-09-17 20:32:30|315.33|313.33|315.33|313.33|315.34|313.34|315.33|313.33|5
1726605160000|2024-09-17 20:32:40|315.34|313.34|315.37|313.37|315.39|313.39|315.34|313.34|6
1726605170000|2024-09-17 20:32:50|315.41|313.41|315.39|313.39|315.41|313.41|315.38|313.38|13
1726605180000|2024-09-17 20:33:00|315.38|313.38|315.39|313.39|315.39|313.39|315.38|313.38|2
1726605190000|2024-09-17 20:33:10|315.4|313.4|315.52|313.52|315.53|313.53|315.39|313.39|13
1726605200000|2024-09-17 20:33:20|315.53|313.53|315.54|313.54|315.54|313.54|315.52|313.52|4
1726605210000|2024-09-17 20:33:30|315.55|313.55|315.61|313.61|315.61|313.61|315.55|313.55|5
1726605220000|2024-09-17 20:33:40|315.59|313.59|315.64|313.64|315.73|313.73|315.59|313.59|15
1726605230000|2024-09-17 20:33:50|315.65|313.65|315.57|313.57|315.67|313.67|315.57|313.57|16
1726605240000|2024-09-17 20:34:00|315.55|313.55|315.54|313.54|315.55|313.55|315.51|313.51|6
1726605250000|2024-09-17 20:34:10|315.52|313.52|315.52|313.52|315.52|313.52|315.52|313.52|1
1726605260000|2024-09-17 20:34:20|315.49|313.49|315.54|313.54|315.54|313.54|315.49|313.49|4
1726605270000|2024-09-17 20:34:30|315.5|313.5|315.5|313.5|315.54|313.54|315.5|313.5|3
1726605280000|2024-09-17 20:34:40|315.54|313.54|315.51|313.51|315.54|313.54|315.51|313.51|2
1726605290000|2024-09-17 20:34:50|315.49|313.49|315.49|313.49|315.49|313.49|315.49|313.49|1
1726605300000|2024-09-17 20:35:00|315.54|313.54|315.54|313.54|315.54|313.54|315.52|313.52|3
1726605340000|2024-09-17 20:35:40|315.55|313.55|315.62|313.62|315.63|313.63|315.55|313.55|8
1726605350000|2024-09-17 20:35:50|315.63|313.63|315.6|313.6|315.63|313.63|315.6|313.6|7
1726605360000|2024-09-17 20:36:00|315.61|313.61|315.6|313.6|315.62|313.62|315.59|313.59|10
1726605380000|2024-09-17 20:36:20|315.58|313.58|315.54|313.54|315.58|313.58|315.54|313.54|2
1726605390000|2024-09-17 20:36:30|315.56|313.56|315.57|313.57|315.57|313.57|315.56|313.56|2
1726605400000|2024-09-17 20:36:40|315.54|313.54|315.55|313.55|315.56|313.56|315.54|313.54|5
1726605420000|2024-09-17 20:37:00|315.49|313.49|315.48|313.48|315.49|313.49|315.48|313.48|2
1726605430000|2024-09-17 20:37:10|315.5|313.5|315.49|313.49|315.52|313.52|315.48|313.48|9
1726605440000|2024-09-17 20:37:20|315.5|313.5|315.48|313.48|315.5|313.5|315.48|313.48|7
1726605450000|2024-09-17 20:37:30|315.46|313.46|315.47|313.47|315.48|313.48|315.43|313.43|4
1726605470000|2024-09-17 20:37:50|315.48|313.48|315.47|313.47|315.48|313.48|315.45|313.45|3
1726605480000|2024-09-17 20:38:00|315.48|313.48|315.49|313.49|315.49|313.49|315.48|313.48|2
1726605490000|2024-09-17 20:38:10|315.46|313.46|315.43|313.43|315.46|313.46|315.43|313.43|2
1726605500000|2024-09-17 20:38:20|315.45|313.45|315.46|313.46|315.47|313.47|315.44|313.44|9
1726605510000|2024-09-17 20:38:30|315.44|313.44|315.46|313.46|315.46|313.46|315.44|313.44|2
1726605520000|2024-09-17 20:38:40|315.45|313.45|314.67|312.67|315.45|313.45|314.5|312.5|24
1726605530000|2024-09-17 20:38:50|314.66|312.66|314.52|312.52|314.67|312.67|314.52|312.52|13
1726605540000|2024-09-17 20:39:00|314.53|312.53|314.59|312.59|314.59|312.59|314.45|312.45|17
1726605550000|2024-09-17 20:39:10|314.55|312.55|314.58|312.58|314.64|312.64|314.55|312.55|17
1726605560000|2024-09-17 20:39:20|314.57|312.57|314.58|312.58|314.59|312.59|314.53|312.53|12
1726605580000|2024-09-17 20:39:40|314.59|312.59|314.59|312.59|314.59|312.59|314.58|312.58|3
1726605590000|2024-09-17 20:39:50|314.58|312.58|314.62|312.62|314.62|312.62|314.55|312.55|19
1726605600000|2024-09-17 20:40:00|314.61|312.61|314.69|312.69|314.71|312.71|314.61|312.61|14
1726605610000|2024-09-17 20:40:10|314.68|312.68|314.61|312.61|314.71|312.71|314.61|312.61|14
1726605620000|2024-09-17 20:40:20|314.6|312.6|314.6|312.6|314.6|312.6|314.58|312.58|12
1726605630000|2024-09-17 20:40:30|314.59|312.59|314.58|312.58|314.6|312.6|314.58|312.58|16
1726605640000|2024-09-17 20:40:40|314.57|312.57|314.39|312.39|314.57|312.57|314.37|312.37|5
1726605650000|2024-09-17 20:40:50|314.37|312.37|314.39|312.39|314.39|312.39|314.37|312.37|2
1726605660000|2024-09-17 20:41:00|314.38|312.38|314.17|312.17|314.38|312.38|314.17|312.17|6
1726605670000|2024-09-17 20:41:10|314.19|312.19|314.62|312.62|314.62|312.62|314.19|312.19|13
1726605680000|2024-09-17 20:41:20|314.61|312.61|314.55|312.55|314.65|312.65|314.55|312.55|11
1726605690000|2024-09-17 20:41:30|314.57|312.57|314.68|312.68|314.68|312.68|314.57|312.57|10
1726605700000|2024-09-17 20:41:40|314.67|312.67|314.67|312.67|314.69|312.69|314.67|312.67|5
1726605710000|2024-09-17 20:41:50|314.68|312.68|314.62|312.62|314.68|312.68|314.61|312.61|11
1726605720000|2024-09-17 20:42:00|314.63|312.63|314.64|312.64|314.64|312.64|314.63|312.63|2
1726605730000|2024-09-17 20:42:10|314.63|312.63|314.7|312.7|314.7|312.7|314.63|312.63|3
1726605740000|2024-09-17 20:42:20|314.69|312.69|314.65|312.65|314.69|312.69|314.63|312.63|7
1726605750000|2024-09-17 20:42:30|314.63|312.63|314.69|312.69|314.69|312.69|314.63|312.63|5
1726605760000|2024-09-17 20:42:40|314.68|312.68|314.66|312.66|314.68|312.68|314.65|312.65|8
1726605770000|2024-09-17 20:42:50|314.68|312.68|314.66|312.66|314.69|312.69|314.66|312.66|4
1726605780000|2024-09-17 20:43:00|314.68|312.68|314.76|312.76|314.77|312.77|314.68|312.68|6
1726605790000|2024-09-17 20:43:10|314.75|312.75|314.78|312.78|314.78|312.78|314.75|312.75|4
1726605800000|2024-09-17 20:43:20|314.84|312.84|314.59|312.59|314.86|312.86|314.59|312.59|9
1726605810000|2024-09-17 20:43:30|314.57|312.57|314.52|312.52|314.58|312.58|314.5|312.5|16
1726605820000|2024-09-17 20:43:40|314.53|312.53|314.47|312.47|314.53|312.53|314.46|312.46|9
1726605830000|2024-09-17 20:43:50|314.48|312.48|314.55|312.55|314.57|312.57|314.48|312.48|6
1726605840000|2024-09-17 20:44:00|314.54|312.54|314.51|312.51|314.55|312.55|314.51|312.51|4
1726605850000|2024-09-17 20:44:10|314.53|312.53|314.41|312.41|314.53|312.53|314.41|312.41|10
1726605860000|2024-09-17 20:44:20|314.4|312.4|314.39|312.39|314.4|312.4|314.38|312.38|6
1726605870000|2024-09-17 20:44:30|314.4|312.4|314.33|312.33|314.4|312.4|314.32|312.32|9
1726605880000|2024-09-17 20:44:40|314.32|312.32|314.33|312.33|314.34|312.34|314.3|312.3|14
1726605890000|2024-09-17 20:44:50|314.34|312.34|314.29|312.29|314.34|312.34|314.28|312.28|11
1726605900000|2024-09-17 20:45:00|314.3|312.3|314.4|312.4|314.43|312.43|314.3|312.3|20
1726605910000|2024-09-17 20:45:10|314.39|312.39|314.35|312.35|314.4|312.4|314.32|312.32|19
1726605920000|2024-09-17 20:45:20|314.36|312.36|314.53|312.53|314.53|312.53|314.36|312.36|10
1726605930000|2024-09-17 20:45:30|314.54|312.54|314.64|312.64|314.64|312.64|314.54|312.54|5
1726605940000|2024-09-17 20:45:40|314.55|312.55|314.56|312.56|314.59|312.59|314.54|312.54|14
1726605950000|2024-09-17 20:45:50|314.55|312.55|314.6|312.6|314.6|312.6|314.55|312.55|6
1726605960000|2024-09-17 20:46:00|314.61|312.61|314.66|312.66|314.66|312.66|314.61|312.61|4
1726605970000|2024-09-17 20:46:10|314.68|312.68|314.82|312.82|314.85|312.85|314.68|312.68|19
1726605980000|2024-09-17 20:46:20|314.81|312.81|314.81|312.81|314.83|312.83|314.8|312.8|9
1726605990000|2024-09-17 20:46:30|314.82|312.82|314.86|312.86|314.86|312.86|314.82|312.82|18
1726606000000|2024-09-17 20:46:40|314.87|312.87|314.87|312.87|314.87|312.87|314.85|312.85|4
1726606010000|2024-09-17 20:46:50|314.86|312.86|314.88|312.88|314.88|312.88|314.86|312.86|9
1726606020000|2024-09-17 20:47:00|314.87|312.87|314.78|312.78|314.89|312.89|314.78|312.78|18
1726606030000|2024-09-17 20:47:10|314.77|312.77|314.75|312.75|314.77|312.77|314.72|312.72|16
1726606040000|2024-09-17 20:47:20|314.76|312.76|314.73|312.73|314.76|312.76|314.73|312.73|10
1726606050000|2024-09-17 20:47:30|314.75|312.75|314.75|312.75|314.75|312.75|314.74|312.74|17
1726606060000|2024-09-17 20:47:40|314.74|312.74|314.79|312.79|314.8|312.8|314.74|312.74|15
1726606070000|2024-09-17 20:47:50|314.84|312.84|314.85|312.85|314.86|312.86|314.83|312.83|5
1726606080000|2024-09-17 20:48:00|314.84|312.84|314.83|312.83|314.85|312.85|314.81|312.81|12
1726606090000|2024-09-17 20:48:10|314.82|312.82|314.91|312.91|314.91|312.91|314.81|312.81|14
1726606100000|2024-09-17 20:48:20|314.9|312.9|314.9|312.9|314.91|312.91|314.88|312.88|7
1726606110000|2024-09-17 20:48:30|314.91|312.91|315.02|313.02|315.03|313.03|314.9|312.9|11
1726606120000|2024-09-17 20:48:40|315.01|313.01|315.02|313.02|315.02|313.02|314.99|312.99|9
1726606130000|2024-09-17 20:48:50|315.01|313.01|315.03|313.03|315.04|313.04|315.01|313.01|7
1726606140000|2024-09-17 20:49:00|315.04|313.04|315.02|313.02|315.04|313.04|314.99|312.99|10
1726606150000|2024-09-17 20:49:10|315.03|313.03|315.03|313.03|315.03|313.03|315.03|313.03|1
1726606160000|2024-09-17 20:49:20|315.04|313.04|315.03|313.03|315.12|313.12|315.03|313.03|10
1726606170000|2024-09-17 20:49:30|315.04|313.04|314.85|312.85|315.05|313.05|314.85|312.85|20
1726606180000|2024-09-17 20:49:40|314.82|312.82|314.86|312.86|314.86|312.86|314.82|312.82|17
1726606190000|2024-09-17 20:49:50|314.85|312.85|314.92|312.92|314.92|312.92|314.85|312.85|7
1726606200000|2024-09-17 20:50:00|314.91|312.91|315|313|315|313|314.91|312.91|8
1726606210000|2024-09-17 20:50:10|315.01|313.01|315|313|315.03|313.03|314.99|312.99|20
1726606220000|2024-09-17 20:50:20|315.01|313.01|315.06|313.06|315.06|313.06|315|313|9
1726606230000|2024-09-17 20:50:30|315.05|313.05|315.09|313.09|315.12|313.12|315.05|313.05|7
1726606240000|2024-09-17 20:50:40|315.1|313.1|315.11|313.11|315.12|313.12|315.08|313.08|12
1726606250000|2024-09-17 20:50:50|315.1|313.1|315.11|313.11|315.11|313.11|315.1|313.1|2
1726606260000|2024-09-17 20:51:00|315.1|313.1|315.16|313.16|315.16|313.16|315.1|313.1|13
1726606270000|2024-09-17 20:51:10|315.15|313.15|315.12|313.12|315.16|313.16|315.12|313.12|9
1726606280000|2024-09-17 20:51:20|315.15|313.15|315.12|313.12|315.15|313.15|315.11|313.11|6
1726606290000|2024-09-17 20:51:30|315.13|313.13|314.98|312.98|315.15|313.15|314.98|312.98|12
1726606300000|2024-09-17 20:51:40|314.96|312.96|314.89|312.89|314.96|312.96|314.89|312.89|5
1726606310000|2024-09-17 20:51:50|314.9|312.9|314.9|312.9|314.91|312.91|314.9|312.9|3
1726606320000|2024-09-17 20:52:00|314.92|312.92|314.78|312.78|314.92|312.92|314.78|312.78|9
1726606330000|2024-09-17 20:52:10|314.76|312.76|314.76|312.76|314.77|312.77|314.76|312.76|5
1726606340000|2024-09-17 20:52:20|314.77|312.77|314.75|312.75|314.77|312.77|314.75|312.75|5
1726606350000|2024-09-17 20:52:30|314.77|312.77|314.74|312.74|314.77|312.77|314.73|312.73|6
1726606360000|2024-09-17 20:52:40|314.73|312.73|314.56|312.56|314.73|312.73|314.55|312.55|12
1726606370000|2024-09-17 20:52:50|314.58|312.58|314.6|312.6|314.62|312.62|314.58|312.58|14
1726606380000|2024-09-17 20:53:00|314.59|312.59|314.48|312.48|314.6|312.6|314.45|312.45|14
1726606390000|2024-09-17 20:53:10|314.5|312.5|314.51|312.51|314.52|312.52|314.48|312.48|6
1726606400000|2024-09-17 20:53:20|314.57|312.57|314.59|312.59|314.62|312.62|314.56|312.56|13
1726606410000|2024-09-17 20:53:30|314.6|312.6|314.66|312.66|314.66|312.66|314.6|312.6|5
1726606420000|2024-09-17 20:53:40|314.65|312.65|314.77|312.77|314.79|312.79|314.65|312.65|7
1726606430000|2024-09-17 20:53:50|314.75|312.75|314.69|312.69|314.75|312.75|314.69|312.69|11
1726606440000|2024-09-17 20:54:00|314.67|312.67|314.67|312.67|314.67|312.67|314.65|312.65|7
1726606450000|2024-09-17 20:54:10|314.66|312.66|314.7|312.7|314.71|312.71|314.65|312.65|12
1726606460000|2024-09-17 20:54:20|314.69|312.69|314.67|312.67|314.69|312.69|314.66|312.66|6
1726606470000|2024-09-17 20:54:30|314.7|312.7|314.7|312.7|314.72|312.72|314.69|312.69|6
1726606480000|2024-09-17 20:54:40|314.69|312.69|314.69|312.69|314.69|312.69|314.69|312.69|1
1726606490000|2024-09-17 20:54:50|314.68|312.68|314.53|312.53|314.68|312.68|314.52|312.52|17
1726606500000|2024-09-17 20:55:00|314.52|312.52|314.54|312.54|314.56|312.56|314.52|312.52|12
1726606510000|2024-09-17 20:55:10|314.53|312.53|314.46|312.46|314.54|312.54|314.43|312.43|14
1726606520000|2024-09-17 20:55:20|314.45|312.45|314.51|312.51|314.52|312.52|314.45|312.45|13
1726606530000|2024-09-17 20:55:30|314.52|312.52|314.56|312.56|314.56|312.56|314.52|312.52|4
1726606540000|2024-09-17 20:55:40|314.6|312.6|314.63|312.63|314.63|312.63|314.6|312.6|6
1726606550000|2024-09-17 20:55:50|314.62|312.62|314.62|312.62|314.63|312.63|314.6|312.6|6
1726606560000|2024-09-17 20:56:00|314.59|312.59|314.59|312.59|314.59|312.59|314.59|312.59|1
1726606570000|2024-09-17 20:56:10|314.6|312.6|314.63|312.63|314.63|312.63|314.59|312.59|10
1726606580000|2024-09-17 20:56:20|314.64|312.64|314.59|312.59|314.64|312.64|314.59|312.59|7
1726606590000|2024-09-17 20:56:30|314.6|312.6|314.54|312.54|314.6|312.6|314.54|312.54|12
1726606600000|2024-09-17 20:56:40|314.52|312.52|314.51|312.51|314.52|312.52|314.5|312.5|9
1726606610000|2024-09-17 20:56:50|314.5|312.5|314.51|312.51|314.52|312.52|314.5|312.5|12
1726606620000|2024-09-17 20:57:00|314.52|312.52|314.49|312.49|314.52|312.52|314.47|312.47|18
1726606630000|2024-09-17 20:57:10|314.47|312.47|314.41|312.41|314.49|312.49|314.41|312.41|7
1726606640000|2024-09-17 20:57:20|314.4|312.4|314.37|312.37|314.41|312.41|314.37|312.37|5
1726606650000|2024-09-17 20:57:30|314.38|312.38|314.44|312.44|314.44|312.44|314.38|312.38|7
1726606660000|2024-09-17 20:57:40|314.48|312.48|314.51|312.51|314.52|312.52|314.48|312.48|7
1726606670000|2024-09-17 20:57:50|314.52|312.52|314.56|312.56|314.56|312.56|314.52|312.52|5
1726606680000|2024-09-17 20:58:00|314.53|312.53|314.56|312.56|314.58|312.58|314.53|312.53|11
1726606690000|2024-09-17 20:58:10|314.54|312.54|314.55|312.55|314.55|312.55|314.54|312.54|8
1726606700000|2024-09-17 20:58:20|314.54|312.54|314.48|312.48|314.54|312.54|314.48|312.48|8
1726606710000|2024-09-17 20:58:30|314.49|312.49|314.49|312.49|314.49|312.49|314.46|312.46|11
1726606720000|2024-09-17 20:58:40|314.5|312.5|314.5|312.5|314.5|312.5|314.5|312.5|1
1726606730000|2024-09-17 20:58:50|314.53|312.53|314.56|312.56|314.58|312.58|314.53|312.53|13
1726606740000|2024-09-17 20:59:00|314.57|312.57|314.57|312.57|314.57|312.57|314.57|312.57|1
1726606750000|2024-09-17 20:59:10|314.55|312.55|314.55|312.55|314.56|312.56|314.54|312.54|5
1726606760000|2024-09-17 20:59:20|314.56|312.56|314.56|312.56|314.6|312.6|314.56|312.56|7
1726606770000|2024-09-17 20:59:30|314.55|312.55|314.55|312.55|314.55|312.55|314.54|312.54|3
1726606780000|2024-09-17 20:59:40|314.51|312.51|314.39|312.39|314.51|312.51|314.38|312.38|9
1726606790000|2024-09-17 20:59:50|314.38|312.38|314.34|312.34|314.38|312.38|314.31|312.31|11
1726606800000|2024-09-17 21:00:00|314.32|312.32|314.29|312.29|314.33|312.33|314.29|312.29|17
1726606810000|2024-09-17 21:00:10|314.31|312.31|314.31|312.31|314.33|312.33|314.3|312.3|11
1726606820000|2024-09-17 21:00:20|314.32|312.32|314.39|312.39|314.39|312.39|314.32|312.32|7
1726606830000|2024-09-17 21:00:30|314.35|312.35|314.26|312.26|314.35|312.35|314.26|312.26|9
1726606840000|2024-09-17 21:00:40|314.25|312.25|314.26|312.26|314.26|312.26|314.23|312.23|9
1726606850000|2024-09-17 21:00:50|314.25|312.25|314.28|312.28|314.28|312.28|314.25|312.25|11
1726606860000|2024-09-17 21:01:00|314.27|312.27|314.36|312.36|314.36|312.36|314.27|312.27|10
1726606870000|2024-09-17 21:01:10|314.37|312.37|314.52|312.52|314.52|312.52|314.37|312.37|7
1726606880000|2024-09-17 21:01:20|314.53|312.53|314.58|312.58|314.6|312.6|314.53|312.53|15
1726606890000|2024-09-17 21:01:30|314.56|312.56|314.6|312.6|314.6|312.6|314.56|312.56|10
1726606900000|2024-09-17 21:01:40|314.58|312.58|314.6|312.6|314.6|312.6|314.57|312.57|6
1726606910000|2024-09-17 21:01:50|314.61|312.61|314.62|312.62|314.62|312.62|314.61|312.61|2
1726606920000|2024-09-17 21:02:00|314.61|312.61|314.55|312.55|314.61|312.61|314.54|312.54|14
1726606930000|2024-09-17 21:02:10|314.56|312.56|314.56|312.56|314.56|312.56|314.56|312.56|1
1726606940000|2024-09-17 21:02:20|314.57|312.57|314.7|312.7|314.7|312.7|314.57|312.57|12
1726606950000|2024-09-17 21:02:30|314.71|312.71|314.75|312.75|314.75|312.75|314.71|312.71|11
1726606960000|2024-09-17 21:02:40|314.74|312.74|314.77|312.77|314.77|312.77|314.74|312.74|5
1726606970000|2024-09-17 21:02:50|314.78|312.78|314.85|312.85|314.85|312.85|314.78|312.78|10
1726606980000|2024-09-17 21:03:00|314.89|312.89|314.87|312.87|314.89|312.89|314.86|312.86|5
1726606990000|2024-09-17 21:03:10|314.88|312.88|314.9|312.9|314.91|312.91|314.87|312.87|9
1726607000000|2024-09-17 21:03:20|314.91|312.91|314.9|312.9|314.91|312.91|314.9|312.9|2
1726607010000|2024-09-17 21:03:30|314.91|312.91|314.94|312.94|314.94|312.94|314.91|312.91|3
1726607020000|2024-09-17 21:03:40|314.95|312.95|315.01|313.01|315.05|313.05|314.95|312.95|7
1726607030000|2024-09-17 21:03:50|315.02|313.02|315.01|313.01|315.02|313.02|315.01|313.01|6
1726607040000|2024-09-17 21:04:00|315|313|314.98|312.98|315.01|313.01|314.97|312.97|9
1726607050000|2024-09-17 21:04:10|314.96|312.96|314.97|312.97|314.97|312.97|314.95|312.95|6
1726607070000|2024-09-17 21:04:30|314.98|312.98|314.98|312.98|314.99|312.99|314.98|312.98|5
1726607080000|2024-09-17 21:04:40|314.95|312.95|314.96|312.96|314.96|312.96|314.93|312.93|11
1726607100000|2024-09-17 21:05:00|314.98|312.98|315.02|313.02|315.03|313.03|314.98|312.98|5
1726607110000|2024-09-17 21:05:10|315.03|313.03|315.11|313.11|315.11|313.11|315.01|313.01|9
1726607120000|2024-09-17 21:05:20|315.12|313.12|315.1|313.1|315.12|313.12|315.09|313.09|6
1726607130000|2024-09-17 21:05:30|315.09|313.09|315.1|313.1|315.1|313.1|315.09|313.09|2
1726607140000|2024-09-17 21:05:40|315.09|313.09|315.14|313.14|315.15|313.15|315.09|313.09|7
1726607160000|2024-09-17 21:06:00|315.13|313.13|315.09|313.09|315.13|313.13|315.09|313.09|5
1726607170000|2024-09-17 21:06:10|315.11|313.11|315.12|313.12|315.12|313.12|315.1|313.1|4
1726607180000|2024-09-17 21:06:20|315.1|313.1|315.11|313.11|315.11|313.11|315.1|313.1|2
1726607190000|2024-09-17 21:06:30|315.12|313.12|315.14|313.14|315.14|313.14|315.12|313.12|2
1726607200000|2024-09-17 21:06:40|315.13|313.13|315.13|313.13|315.15|313.15|315.13|313.13|6
1726607210000|2024-09-17 21:06:50|315.12|313.12|315.24|313.24|315.24|313.24|315.12|313.12|10
1726607220000|2024-09-17 21:07:00|315.23|313.23|315.22|313.22|315.23|313.23|315.19|313.19|6
1726607230000|2024-09-17 21:07:10|315.23|313.23|315.25|313.25|315.25|313.25|315.23|313.23|5
1726607240000|2024-09-17 21:07:20|315.24|313.24|315.24|313.24|315.24|313.24|315.24|313.24|1
1726607250000|2024-09-17 21:07:30|315.25|313.25|315.32|313.32|315.35|313.35|315.25|313.25|9
1726607270000|2024-09-17 21:07:50|315.34|313.34|315.33|313.33|315.34|313.34|315.32|313.32|9
1726607280000|2024-09-17 21:08:00|315.32|313.32|315.31|313.31|315.33|313.33|315.3|313.3|9
1726607290000|2024-09-17 21:08:10|315.3|313.3|315.32|313.32|315.32|313.32|315.3|313.3|5
1726607300000|2024-09-17 21:08:20|315.31|313.31|315.35|313.35|315.35|313.35|315.3|313.3|5
1726607310000|2024-09-17 21:08:30|315.33|313.33|315.3|313.3|315.33|313.33|315.3|313.3|3
1726607320000|2024-09-17 21:08:40|315.31|313.31|315.33|313.33|315.33|313.33|315.3|313.3|3
1726607330000|2024-09-17 21:08:50|315.31|313.31|315.32|313.32|315.32|313.32|315.31|313.31|2
1726607340000|2024-09-17 21:09:00|315.31|313.31|315.31|313.31|315.32|313.32|315.31|313.31|3
1726607350000|2024-09-17 21:09:10|315.29|313.29|315.29|313.29|315.3|313.3|315.29|313.29|3
1726607360000|2024-09-17 21:09:20|315.3|313.3|315.3|313.3|315.3|313.3|315.3|313.3|1
1726607370000|2024-09-17 21:09:30|315.29|313.29|315.18|313.18|315.29|313.29|315.18|313.18|5
1726607380000|2024-09-17 21:09:40|315.19|313.19|315.18|313.18|315.19|313.19|315.18|313.18|6
1726607390000|2024-09-17 21:09:50|315.19|313.19|315.18|313.18|315.19|313.19|315.18|313.18|8
1726607400000|2024-09-17 21:10:00|315.19|313.19|315.21|313.21|315.21|313.21|315.18|313.18|13
1726607410000|2024-09-17 21:10:10|315.2|313.2|315.24|313.24|315.24|313.24|315.2|313.2|9
1726607420000|2024-09-17 21:10:20|315.23|313.23|315.24|313.24|315.24|313.24|315.23|313.23|2
1726607430000|2024-09-17 21:10:30|315.23|313.23|315.19|313.19|315.24|313.24|315.19|313.19|8
1726607440000|2024-09-17 21:10:40|315.2|313.2|315.22|313.22|315.22|313.22|315.2|313.2|2
1726607450000|2024-09-17 21:10:50|315.23|313.23|315.23|313.23|315.23|313.23|315.23|313.23|1
1726607460000|2024-09-17 21:11:00|315.22|313.22|315.23|313.23|315.23|313.23|315.22|313.22|4
1726607470000|2024-09-17 21:11:10|315.22|313.22|315.21|313.21|315.23|313.23|315.2|313.2|6
1726607480000|2024-09-17 21:11:20|315.2|313.2|315.19|313.19|315.2|313.2|315.19|313.19|2
1726607490000|2024-09-17 21:11:30|315.2|313.2|315.2|313.2|315.2|313.2|315.2|313.2|1
1726607500000|2024-09-17 21:11:40|315.23|313.23|315.23|313.23|315.23|313.23|315.23|313.23|1
1726607510000|2024-09-17 21:11:50|315.24|313.24|315.23|313.23|315.24|313.24|315.22|313.22|4
1726607520000|2024-09-17 21:12:00|315.2|313.2|315.13|313.13|315.2|313.2|315.12|313.12|5
1726607530000|2024-09-17 21:12:10|315.14|313.14|315.15|313.15|315.15|313.15|315.14|313.14|2
1726607540000|2024-09-17 21:12:20|315.14|313.14|315.14|313.14|315.14|313.14|315.13|313.13|3
1726607560000|2024-09-17 21:12:40|315.13|313.13|315.15|313.15|315.15|313.15|315.13|313.13|3
1726607570000|2024-09-17 21:12:50|315.14|313.14|315.16|313.16|315.17|313.17|315.14|313.14|4
1726607580000|2024-09-17 21:13:00|315.15|313.15|314.96|312.96|315.15|313.15|314.94|312.94|15
1726607590000|2024-09-17 21:13:10|314.97|312.97|314.97|312.97|314.97|312.97|314.97|312.97|1
1726607600000|2024-09-17 21:13:20|314.99|312.99|315.06|313.06|315.06|313.06|314.99|312.99|3
1726607610000|2024-09-17 21:13:30|315.04|313.04|315.04|313.04|315.04|313.04|315.04|313.04|1
1726607620000|2024-09-17 21:13:40|315.05|313.05|315.04|313.04|315.05|313.05|315.03|313.03|4
1726607640000|2024-09-17 21:14:00|314.99|312.99|314.96|312.96|314.99|312.99|314.96|312.96|4
1726607650000|2024-09-17 21:14:10|314.97|312.97|314.97|312.97|314.98|312.98|314.96|312.96|9
1726607660000|2024-09-17 21:14:20|314.96|312.96|314.97|312.97|314.97|312.97|314.96|312.96|4
1726607670000|2024-09-17 21:14:30|314.98|312.98|315|313|315|313|314.98|312.98|3
1726607700000|2024-09-17 21:15:00|314.99|312.99|315.01|313.01|315.01|313.01|314.96|312.96|8
1726607720000|2024-09-17 21:15:20|315.03|313.03|315.03|313.03|315.03|313.03|315.02|313.02|3
1726607730000|2024-09-17 21:15:30|315.1|313.1|315.12|313.12|315.13|313.13|315.1|313.1|9
1726607740000|2024-09-17 21:15:40|315.13|313.13|315.21|313.21|315.22|313.22|315.13|313.13|9
1726607750000|2024-09-17 21:15:50|315.22|313.22|315.2|313.2|315.22|313.22|315.2|313.2|3
1726607760000|2024-09-17 21:16:00|315.19|313.19|315.19|313.19|315.2|313.2|315.19|313.19|3
1726607770000|2024-09-17 21:16:10|315.18|313.18|315.15|313.15|315.18|313.18|315.15|313.15|4
1726607780000|2024-09-17 21:16:20|315.14|313.14|315.16|313.16|315.16|313.16|315.14|313.14|4
1726607790000|2024-09-17 21:16:30|315.15|313.15|315.05|313.05|315.15|313.15|315.05|313.05|8
1726607800000|2024-09-17 21:16:40|315.04|313.04|314.97|312.97|315.05|313.05|314.97|312.97|9
1726607810000|2024-09-17 21:16:50|314.98|312.98|314.97|312.97|315.01|313.01|314.97|312.97|8
1726607820000|2024-09-17 21:17:00|314.98|312.98|314.99|312.99|314.99|312.99|314.98|312.98|2
1726607830000|2024-09-17 21:17:10|314.98|312.98|315|313|315|313|314.98|312.98|9
1726607840000|2024-09-17 21:17:20|314.99|312.99|315.04|313.04|315.08|313.08|314.99|312.99|11
1726607850000|2024-09-17 21:17:30|315.05|313.05|315.06|313.06|315.07|313.07|315.05|313.05|4
1726607860000|2024-09-17 21:17:40|315.07|313.07|315.16|313.16|315.16|313.16|315.07|313.07|6
1726607870000|2024-09-17 21:17:50|315.15|313.15|315.15|313.15|315.15|313.15|315.14|313.14|5
1726607880000|2024-09-17 21:18:00|315.14|313.14|315.15|313.15|315.16|313.16|315.14|313.14|6
1726607890000|2024-09-17 21:18:10|315.14|313.14|315.22|313.22|315.22|313.22|315.14|313.14|7
1726607910000|2024-09-17 21:18:30|315.23|313.23|315.19|313.19|315.23|313.23|315.19|313.19|11
1726607920000|2024-09-17 21:18:40|315.2|313.2|315.21|313.21|315.21|313.21|315.19|313.19|4
1726607930000|2024-09-17 21:18:50|315.23|313.23|315.23|313.23|315.24|313.24|315.23|313.23|3
1726607940000|2024-09-17 21:19:00|315.22|313.22|315.25|313.25|315.28|313.28|315.22|313.22|7
1726607950000|2024-09-17 21:19:10|315.26|313.26|315.26|313.26|315.26|313.26|315.25|313.25|5
1726607960000|2024-09-17 21:19:20|315.28|313.28|315.28|313.28|315.28|313.28|315.28|313.28|1
1726607970000|2024-09-17 21:19:30|315.29|313.29|315.4|313.4|315.4|313.4|315.29|313.29|5
1726607980000|2024-09-17 21:19:40|315.38|313.38|315.35|313.35|315.38|313.38|315.35|313.35|8
1726607990000|2024-09-17 21:19:50|315.34|313.34|315.36|313.36|315.37|313.37|315.34|313.34|5
1726608020000|2024-09-17 21:20:20|315.38|313.38|315.39|313.39|315.4|313.4|315.37|313.37|7
1726608030000|2024-09-17 21:20:30|315.4|313.4|315.39|313.39|315.4|313.4|315.39|313.39|2
1726608040000|2024-09-17 21:20:40|315.4|313.4|315.42|313.42|315.42|313.42|315.4|313.4|3
1726608050000|2024-09-17 21:20:50|315.43|313.43|315.49|313.49|315.49|313.49|315.43|313.43|3
1726608060000|2024-09-17 21:21:00|315.47|313.47|315.49|313.49|315.49|313.49|315.47|313.47|4
1726608070000|2024-09-17 21:21:10|315.47|313.47|315.51|313.51|315.52|313.52|315.47|313.47|11
1726608080000|2024-09-17 21:21:20|315.52|313.52|315.51|313.51|315.52|313.52|315.5|313.5|4
1726608090000|2024-09-17 21:21:30|315.5|313.5|315.48|313.48|315.51|313.51|315.48|313.48|4
1726608100000|2024-09-17 21:21:40|315.47|313.47|315.47|313.47|315.47|313.47|315.46|313.46|7
1726608110000|2024-09-17 21:21:50|315.46|313.46|315.37|313.37|315.46|313.46|315.37|313.37|8
1726608120000|2024-09-17 21:22:00|315.29|313.29|315.28|313.28|315.29|313.29|315.28|313.28|6
1726608130000|2024-09-17 21:22:10|315.26|313.26|315.25|313.25|315.28|313.28|315.25|313.25|3
1726608150000|2024-09-17 21:22:30|315.24|313.24|315.27|313.27|315.28|313.28|315.24|313.24|7
1726608160000|2024-09-17 21:22:40|315.26|313.26|315.24|313.24|315.26|313.26|315.24|313.24|3
1726608170000|2024-09-17 21:22:50|315.25|313.25|315.25|313.25|315.25|313.25|315.25|313.25|1
1726608190000|2024-09-17 21:23:10|315.26|313.26|315.26|313.26|315.26|313.26|315.26|313.26|1
1726608200000|2024-09-17 21:23:20|315.27|313.27|315.47|313.47|315.48|313.48|315.26|313.26|9
1726608210000|2024-09-17 21:23:30|315.49|313.49|315.65|313.65|315.66|313.66|315.49|313.49|12
1726608220000|2024-09-17 21:23:40|315.66|313.66|315.66|313.66|315.67|313.67|315.65|313.65|4
1726608230000|2024-09-17 21:23:50|315.67|313.67|315.66|313.66|315.67|313.67|315.65|313.65|4
1726608240000|2024-09-17 21:24:00|315.68|313.68|315.62|313.62|315.68|313.68|315.62|313.62|6
1726608250000|2024-09-17 21:24:10|315.61|313.61|315.6|313.6|315.61|313.61|315.58|313.58|7
1726608260000|2024-09-17 21:24:20|315.57|313.57|315.59|313.59|315.59|313.59|315.57|313.57|3
1726608270000|2024-09-17 21:24:30|315.58|313.58|315.56|313.56|315.58|313.58|315.56|313.56|2
1726608280000|2024-09-17 21:24:40|315.58|313.58|315.59|313.59|315.59|313.59|315.56|313.56|3
1726608290000|2024-09-17 21:24:50|315.58|313.58|315.65|313.65|315.65|313.65|315.58|313.58|7
1726608300000|2024-09-17 21:25:00|315.62|313.62|315.75|313.75|315.76|313.76|315.62|313.62|5
1726608310000|2024-09-17 21:25:10|315.76|313.76|315.76|313.76|315.78|313.78|315.76|313.76|6
1726608320000|2024-09-17 21:25:20|315.77|313.77|315.77|313.77|315.77|313.77|315.76|313.76|5
1726608330000|2024-09-17 21:25:30|315.76|313.76|315.75|313.75|315.76|313.76|315.73|313.73|5
1726608340000|2024-09-17 21:25:40|315.74|313.74|315.74|313.74|315.75|313.75|315.74|313.74|7
1726608350000|2024-09-17 21:25:50|315.75|313.75|315.73|313.73|315.75|313.75|315.73|313.73|5
1726608360000|2024-09-17 21:26:00|315.71|313.71|315.7|313.7|315.72|313.72|315.7|313.7|3
1726608370000|2024-09-17 21:26:10|315.69|313.69|315.69|313.69|315.69|313.69|315.69|313.69|1
1726608380000|2024-09-17 21:26:20|315.7|313.7|315.69|313.69|315.7|313.7|315.69|313.69|12
1726608390000|2024-09-17 21:26:30|315.66|313.66|315.69|313.69|315.69|313.69|315.66|313.66|6
1726608400000|2024-09-17 21:26:40|315.67|313.67|315.68|313.68|315.7|313.7|315.67|313.67|6
1726608410000|2024-09-17 21:26:50|315.67|313.67|315.68|313.68|315.68|313.68|315.67|313.67|6
1726608420000|2024-09-17 21:27:00|315.67|313.67|315.64|313.64|315.67|313.67|315.63|313.63|5
1726608430000|2024-09-17 21:27:10|315.65|313.65|315.65|313.65|315.65|313.65|315.65|313.65|1
1726608440000|2024-09-17 21:27:20|315.66|313.66|315.67|313.67|315.68|313.68|315.66|313.66|4
1726608470000|2024-09-17 21:27:50|315.68|313.68|315.68|313.68|315.68|313.68|315.68|313.68|1
1726608480000|2024-09-17 21:28:00|315.67|313.67|315.66|313.66|315.67|313.67|315.66|313.66|2
1726608490000|2024-09-17 21:28:10|315.65|313.65|315.65|313.65|315.65|313.65|315.63|313.63|3
1726608540000|2024-09-17 21:29:00|315.64|313.64|315.61|313.61|315.66|313.66|315.61|313.61|5
1726608550000|2024-09-17 21:29:10|315.59|313.59|315.59|313.59|315.61|313.61|315.59|313.59|5
1726608560000|2024-09-17 21:29:20|315.6|313.6|315.57|313.57|315.6|313.6|315.57|313.57|2
1726608610000|2024-09-17 21:30:10|315.52|313.52|315.52|313.52|315.52|313.52|315.52|313.52|1
1726608630000|2024-09-17 21:30:30|315.53|313.53|315.53|313.53|315.53|313.53|315.53|313.53|1
1726608660000|2024-09-17 21:31:00|315.51|313.51|315.51|313.51|315.51|313.51|315.51|313.51|1
1726608670000|2024-09-17 21:31:10|315.52|313.52|315.54|313.54|315.55|313.55|315.52|313.52|3
1726608680000|2024-09-17 21:31:20|315.55|313.55|315.55|313.55|315.55|313.55|315.55|313.55|1
1726608720000|2024-09-17 21:32:00|315.54|313.54|315.53|313.53|315.54|313.54|315.5|313.5|5
1726608730000|2024-09-17 21:32:10|315.48|313.48|315.49|313.49|315.49|313.49|315.47|313.47|4
1726608740000|2024-09-17 21:32:20|315.48|313.48|315.46|313.46|315.48|313.48|315.46|313.46|3
1726608750000|2024-09-17 21:32:30|315.44|313.44|315.44|313.44|315.44|313.44|315.43|313.43|3
1726608800000|2024-09-17 21:33:20|315.45|313.45|315.45|313.45|315.45|313.45|315.45|313.45|1
1726608810000|2024-09-17 21:33:30|315.46|313.46|315.47|313.47|315.47|313.47|315.46|313.46|2
1726608820000|2024-09-17 21:33:40|315.48|313.48|315.47|313.47|315.48|313.48|315.46|313.46|3
1726608850000|2024-09-17 21:34:10|315.46|313.46|315.51|313.51|315.52|313.52|315.46|313.46|7
1726608870000|2024-09-17 21:34:30|315.52|313.52|315.52|313.52|315.52|313.52|315.52|313.52|1
1726608880000|2024-09-17 21:34:40|315.51|313.51|315.55|313.55|315.55|313.55|315.51|313.51|6
1726608920000|2024-09-17 21:35:20|315.54|313.54|315.55|313.55|315.55|313.55|315.54|313.54|4
1726608930000|2024-09-17 21:35:30|315.54|313.54|315.56|313.56|315.56|313.56|315.54|313.54|3
1726608940000|2024-09-17 21:35:40|315.57|313.57|315.58|313.58|315.58|313.58|315.57|313.57|2
1726608950000|2024-09-17 21:35:50|315.57|313.57|315.57|313.57|315.57|313.57|315.57|313.57|1
1726608960000|2024-09-17 21:36:00|315.58|313.58|315.69|313.69|315.69|313.69|315.58|313.58|6
1726608970000|2024-09-17 21:36:10|315.7|313.7|315.72|313.72|315.72|313.72|315.7|313.7|5
1726608980000|2024-09-17 21:36:20|315.71|313.71|315.92|313.92|315.92|313.92|315.71|313.71|7
1726608990000|2024-09-17 21:36:30|315.9|313.9|315.91|313.91|315.91|313.91|315.9|313.9|4
1726609020000|2024-09-17 21:37:00|315.93|313.93|315.95|313.95|315.95|313.95|315.93|313.93|3
1726609030000|2024-09-17 21:37:10|315.97|313.97|315.99|313.99|315.99|313.99|315.95|313.95|3
1726609050000|2024-09-17 21:37:30|315.96|313.96|315.87|313.87|315.96|313.96|315.87|313.87|6
1726609060000|2024-09-17 21:37:40|315.86|313.86|315.76|313.76|315.86|313.86|315.72|313.72|10
1726609070000|2024-09-17 21:37:50|315.75|313.75|315.79|313.79|315.79|313.79|315.75|313.75|3
1726609080000|2024-09-17 21:38:00|315.8|313.8|315.8|313.8|315.8|313.8|315.8|313.8|1
1726609090000|2024-09-17 21:38:10|315.79|313.79|315.78|313.78|315.79|313.79|315.78|313.78|2
1726609100000|2024-09-17 21:38:20|315.79|313.79|315.79|313.79|315.79|313.79|315.79|313.79|1
1726609110000|2024-09-17 21:38:30|315.78|313.78|315.79|313.79|315.8|313.8|315.78|313.78|4
1726609130000|2024-09-17 21:38:50|315.77|313.77|315.76|313.76|315.78|313.78|315.76|313.76|3
1726609140000|2024-09-17 21:39:00|315.77|313.77|315.78|313.78|315.79|313.79|315.77|313.77|5
1726609150000|2024-09-17 21:39:10|315.77|313.77|315.8|313.8|315.8|313.8|315.77|313.77|4
1726609190000|2024-09-17 21:39:50|315.79|313.79|315.8|313.8|315.8|313.8|315.79|313.79|2
1726609200000|2024-09-17 21:40:00|315.74|313.74|315.56|313.56|315.77|313.77|315.56|313.56|11
1726609220000|2024-09-17 21:40:20|315.55|313.55|315.56|313.56|315.56|313.56|315.55|313.55|2
1726609240000|2024-09-17 21:40:40|315.57|313.57|315.57|313.57|315.57|313.57|315.57|313.57|1
1726609270000|2024-09-17 21:41:10|315.56|313.56|315.61|313.61|315.61|313.61|315.56|313.56|4
1726609290000|2024-09-17 21:41:30|315.63|313.63|315.63|313.63|315.63|313.63|315.62|313.62|3
1726609300000|2024-09-17 21:41:40|315.64|313.64|315.64|313.64|315.64|313.64|315.64|313.64|1
1726609310000|2024-09-17 21:41:50|315.63|313.63|315.63|313.63|315.63|313.63|315.63|313.63|1
1726609320000|2024-09-17 21:42:00|315.62|313.62|315.63|313.63|315.63|313.63|315.62|313.62|2
1726609330000|2024-09-17 21:42:10|315.62|313.62|315.62|313.62|315.62|313.62|315.62|313.62|1
1726609340000|2024-09-17 21:42:20|315.61|313.61|315.59|313.59|315.61|313.61|315.58|313.58|3
1726609350000|2024-09-17 21:42:30|315.61|313.61|315.6|313.6|315.61|313.61|315.6|313.6|2
1726609370000|2024-09-17 21:42:50|315.61|313.61|315.64|313.64|315.64|313.64|315.6|313.6|5
1726609430000|2024-09-17 21:43:50|315.63|313.63|315.56|313.56|315.64|313.64|315.56|313.56|14
1726609440000|2024-09-17 21:44:00|315.58|313.58|315.55|313.55|315.58|313.58|315.55|313.55|3
1726609450000|2024-09-17 21:44:10|315.56|313.56|315.52|313.52|315.56|313.56|315.52|313.52|4
1726609460000|2024-09-17 21:44:20|315.47|313.47|315.45|313.45|315.47|313.47|315.44|313.44|4
1726609500000|2024-09-17 21:45:00|315.46|313.46|315.46|313.46|315.46|313.46|315.46|313.46|1
1726609520000|2024-09-17 21:45:20|315.47|313.47|315.46|313.46|315.47|313.47|315.46|313.46|2
1726609530000|2024-09-17 21:45:30|315.45|313.45|315.46|313.46|315.46|313.46|315.45|313.45|2
1726609580000|2024-09-17 21:46:20|315.45|313.45|315.44|313.44|315.45|313.45|315.43|313.43|3
1726609590000|2024-09-17 21:46:30|315.43|313.43|315.26|313.26|315.43|313.43|315.26|313.26|10
1726609600000|2024-09-17 21:46:40|315.2|313.2|315.12|313.12|315.2|313.2|315.12|313.12|8
1726609610000|2024-09-17 21:46:50|315.13|313.13|315.14|313.14|315.15|313.15|315.12|313.12|7
1726609630000|2024-09-17 21:47:10|315.15|313.15|315.16|313.16|315.16|313.16|315.15|313.15|2
1726609640000|2024-09-17 21:47:20|315.14|313.14|315.15|313.15|315.15|313.15|315.14|313.14|2
1726609680000|2024-09-17 21:48:00|315.18|313.18|315.17|313.17|315.18|313.18|315.17|313.17|2
1726609700000|2024-09-17 21:48:20|315.15|313.15|315.14|313.14|315.16|313.16|315.12|313.12|6
1726609710000|2024-09-17 21:48:30|315.13|313.13|315.14|313.14|315.14|313.14|315.13|313.13|2
1726609720000|2024-09-17 21:48:40|315.15|313.15|315.14|313.14|315.15|313.15|315.14|313.14|2
1726609740000|2024-09-17 21:49:00|315.13|313.13|315.13|313.13|315.13|313.13|315.13|313.13|1
1726609750000|2024-09-17 21:49:10|315.1|313.1|315.12|313.12|315.14|313.14|315.1|313.1|7
1726609770000|2024-09-17 21:49:30|315.13|313.13|315.12|313.12|315.13|313.13|315.12|313.12|2
1726609790000|2024-09-17 21:49:50|315.14|313.14|315.15|313.15|315.15|313.15|315.14|313.14|2
1726609800000|2024-09-17 21:50:00|315.14|313.14|315.14|313.14|315.15|313.15|315.12|313.12|5
1726609830000|2024-09-17 21:50:30|315.13|313.13|315.13|313.13|315.13|313.13|315.13|313.13|1
1726609840000|2024-09-17 21:50:40|315.14|313.14|315.12|313.12|315.14|313.14|315.12|313.12|3
1726609850000|2024-09-17 21:50:50|315.13|313.13|315.13|313.13|315.13|313.13|315.13|313.13|1
1726609860000|2024-09-17 21:51:00|315.14|313.14|315.14|313.14|315.15|313.15|315.14|313.14|3
1726609870000|2024-09-17 21:51:10|315.16|313.16|315.16|313.16|315.16|313.16|315.16|313.16|1
1726609890000|2024-09-17 21:51:30|315.14|313.14|315.14|313.14|315.14|313.14|315.14|313.14|1
1726609900000|2024-09-17 21:51:40|315.13|313.13|315.13|313.13|315.13|313.13|315.13|313.13|1
1726609910000|2024-09-17 21:51:50|315.12|313.12|315.1|313.1|315.12|313.12|315.1|313.1|2
1726609920000|2024-09-17 21:52:00|315.11|313.11|315.11|313.11|315.11|313.11|315.11|313.11|1
1726609930000|2024-09-17 21:52:10|315.12|313.12|315.12|313.12|315.12|313.12|315.12|313.12|1
1726609950000|2024-09-17 21:52:30|315.11|313.11|315.1|313.1|315.11|313.11|315.1|313.1|2
1726609960000|2024-09-17 21:52:40|315.09|313.09|315.09|313.09|315.09|313.09|315.09|313.09|1
1726609970000|2024-09-17 21:52:50|315.1|313.1|315.1|313.1|315.1|313.1|315.1|313.1|1
1726609980000|2024-09-17 21:53:00|315.11|313.11|315.12|313.12|315.12|313.12|315.11|313.11|2
1726610000000|2024-09-17 21:53:20|315.11|313.11|315.06|313.06|315.11|313.11|315.06|313.06|3
1726610020000|2024-09-17 21:53:40|315.07|313.07|315.07|313.07|315.07|313.07|315.07|313.07|1
1726610030000|2024-09-17 21:53:50|315.06|313.06|315.07|313.07|315.07|313.07|315.06|313.06|2
1726610040000|2024-09-17 21:54:00|315.06|313.06|315.05|313.05|315.06|313.06|315.05|313.05|2
1726610050000|2024-09-17 21:54:10|315.1|313.1|315.13|313.13|315.13|313.13|315.1|313.1|4
1726610070000|2024-09-17 21:54:30|315.12|313.12|315.11|313.11|315.13|313.13|315.1|313.1|6
1726610080000|2024-09-17 21:54:40|315.09|313.09|315.08|313.08|315.09|313.09|315.08|313.08|2
1726610090000|2024-09-17 21:54:50|315.07|313.07|315.07|313.07|315.07|313.07|315.06|313.06|3
1726610100000|2024-09-17 21:55:00|315.06|313.06|315.01|313.01|315.06|313.06|315.01|313.01|4
1726610110000|2024-09-17 21:55:10|315.02|313.02|315.02|313.02|315.02|313.02|315.02|313.02|1
1726610120000|2024-09-17 21:55:20|315.03|313.03|315.02|313.02|315.03|313.03|315.02|313.02|2
1726610130000|2024-09-17 21:55:30|315.03|313.03|315.04|313.04|315.05|313.05|315.03|313.03|3
1726610160000|2024-09-17 21:56:00|315.05|313.05|315.08|313.08|315.08|313.08|315.05|313.05|3
1726610170000|2024-09-17 21:56:10|315.1|313.1|315.09|313.09|315.1|313.1|315.09|313.09|2
1726610180000|2024-09-17 21:56:20|315.08|313.08|315.05|313.05|315.08|313.08|315.05|313.05|3
1726610190000|2024-09-17 21:56:30|315.07|313.07|315.08|313.08|315.1|313.1|315.07|313.07|5
1726610200000|2024-09-17 21:56:40|315.09|313.09|315.13|313.13|315.13|313.13|315.09|313.09|3
1726610220000|2024-09-17 21:57:00|315.14|313.14|315.17|313.17|315.17|313.17|315.14|313.14|3
1726610240000|2024-09-17 21:57:20|315.18|313.18|315.18|313.18|315.18|313.18|315.18|313.18|1
1726610250000|2024-09-17 21:57:30|315.19|313.19|315.2|313.2|315.21|313.21|315.19|313.19|3
1726610270000|2024-09-17 21:57:50|315.23|313.23|315.23|313.23|315.23|313.23|315.23|313.23|1
1726610290000|2024-09-17 21:58:10|315.24|313.24|315.22|313.22|315.24|313.24|315.22|313.22|3
1726610300000|2024-09-17 21:58:20|315.21|313.21|315.21|313.21|315.21|313.21|315.21|313.21|1
1726610310000|2024-09-17 21:58:30|315.22|313.22|315.22|313.22|315.22|313.22|315.22|313.22|1
1726610320000|2024-09-17 21:58:40|315.23|313.23|315.22|313.22|315.25|313.25|315.22|313.22|4
1726610330000|2024-09-17 21:58:50|315.23|313.23|315.25|313.25|315.25|313.25|315.23|313.23|2
1726610350000|2024-09-17 21:59:10|315.27|313.27|315.29|313.29|315.29|313.29|315.26|313.26|4
1726610360000|2024-09-17 21:59:20|315.3|313.3|315.31|313.31|315.33|313.33|315.3|313.3|4
1726610370000|2024-09-17 21:59:30|315.32|313.32|315.32|313.32|315.32|313.32|315.32|313.32|1
1726610380000|2024-09-17 21:59:40|315.33|313.33|315.38|313.38|315.38|313.38|315.33|313.33|5
1726610390000|2024-09-17 21:59:50|315.39|313.39|315.39|313.39|315.39|313.39|315.39|313.39|1
1726610400000|2024-09-17 22:00:00|315.37|313.37|315.15|313.15|315.37|313.37|315.15|313.15|14
1726610410000|2024-09-17 22:00:10|315.14|313.14|315.17|313.17|315.18|313.18|315.14|313.14|3
1726610420000|2024-09-17 22:00:20|315.16|313.16|315.18|313.18|315.18|313.18|315.16|313.16|2
1726610430000|2024-09-17 22:00:30|315.17|313.17|315.17|313.17|315.17|313.17|315.17|313.17|1
1726610440000|2024-09-17 22:00:40|315.19|313.19|315.26|313.26|315.26|313.26|315.19|313.19|4
1726610450000|2024-09-17 22:00:50|315.27|313.27|315.32|313.32|315.32|313.32|315.27|313.27|4
1726610460000|2024-09-17 22:01:00|315.31|313.31|315.22|313.22|315.31|313.31|315.22|313.22|4
1726610470000|2024-09-17 22:01:10|315.23|313.23|315.29|313.29|315.29|313.29|315.23|313.23|5
1726610480000|2024-09-17 22:01:20|315.31|313.31|315.33|313.33|315.33|313.33|315.3|313.3|5
1726610510000|2024-09-17 22:01:50|315.32|313.32|315.33|313.33|315.33|313.33|315.32|313.32|2
1726610520000|2024-09-17 22:02:00|315.31|313.31|315.32|313.32|315.32|313.32|315.31|313.31|2
1726610560000|2024-09-17 22:02:40|315.31|313.31|315.29|313.29|315.31|313.31|315.29|313.29|2
1726610580000|2024-09-17 22:03:00|315.28|313.28|315.25|313.25|315.28|313.28|315.25|313.25|6
1726610590000|2024-09-17 22:03:10|315.22|313.22|315.21|313.21|315.22|313.22|315.21|313.21|2
1726610600000|2024-09-17 22:03:20|315.2|313.2|315.19|313.19|315.21|313.21|315.17|313.17|7
1726610610000|2024-09-17 22:03:30|315.2|313.2|315.26|313.26|315.27|313.27|315.19|313.19|12
1726610620000|2024-09-17 22:03:40|315.27|313.27|315.24|313.24|315.28|313.28|315.24|313.24|6
1726610630000|2024-09-17 22:03:50|315.25|313.25|315.17|313.17|315.25|313.25|315.17|313.17|6
1726610640000|2024-09-17 22:04:00|315.19|313.19|315.19|313.19|315.19|313.19|315.19|313.19|1
1726610650000|2024-09-17 22:04:10|315.21|313.21|315.33|313.33|315.33|313.33|315.21|313.21|6
1726610660000|2024-09-17 22:04:20|315.32|313.32|315.18|313.18|315.32|313.32|315.18|313.18|11
1726610680000|2024-09-17 22:04:40|315.21|313.21|315.2|313.2|315.21|313.21|315.18|313.18|5
1726610690000|2024-09-17 22:04:50|315.19|313.19|315.17|313.17|315.19|313.19|315.17|313.17|6
1726610700000|2024-09-17 22:05:00|315.19|313.19|315.19|313.19|315.19|313.19|315.19|313.19|1
1726610710000|2024-09-17 22:05:10|315.18|313.18|315.09|313.09|315.18|313.18|315.09|313.09|10
1726610720000|2024-09-17 22:05:20|315.08|313.08|315.07|313.07|315.09|313.09|315.07|313.07|4
1726610730000|2024-09-17 22:05:30|315.06|313.06|315.05|313.05|315.08|313.08|315.05|313.05|4
1726610750000|2024-09-17 22:05:50|315.03|313.03|315.04|313.04|315.05|313.05|315.03|313.03|4
1726610760000|2024-09-17 22:06:00|315.05|313.05|315.05|313.05|315.05|313.05|315.05|313.05|1
1726610770000|2024-09-17 22:06:10|315.04|313.04|315.02|313.02|315.04|313.04|315.02|313.02|5
1726610780000|2024-09-17 22:06:20|315.03|313.03|314.98|312.98|315.04|313.04|314.97|312.97|11
1726610790000|2024-09-17 22:06:30|314.99|312.99|315|313|315|313|314.99|312.99|2
1726610800000|2024-09-17 22:06:40|314.99|312.99|315.03|313.03|315.04|313.04|314.99|312.99|5
1726610810000|2024-09-17 22:06:50|315.02|313.02|315.01|313.01|315.02|313.02|315.01|313.01|2
1726610820000|2024-09-17 22:07:00|315.02|313.02|315.16|313.16|315.17|313.17|315.02|313.02|7
1726610830000|2024-09-17 22:07:10|315.14|313.14|315.11|313.11|315.14|313.14|315.1|313.1|6
1726610840000|2024-09-17 22:07:20|315.12|313.12|315.12|313.12|315.12|313.12|315.12|313.12|1
1726610850000|2024-09-17 22:07:30|315.14|313.14|315.07|313.07|315.14|313.14|315.07|313.07|7
1726610860000|2024-09-17 22:07:40|315.08|313.08|315.08|313.08|315.08|313.08|315.08|313.08|1
1726610900000|2024-09-17 22:08:20|315.1|313.1|315.1|313.1|315.1|313.1|315.1|313.1|1
1726610920000|2024-09-17 22:08:40|315.11|313.11|315.05|313.05|315.11|313.11|315.04|313.04|9
1726610950000|2024-09-17 22:09:10|315.07|313.07|315.07|313.07|315.07|313.07|315.07|313.07|1
1726610960000|2024-09-17 22:09:20|315.06|313.06|315.06|313.06|315.07|313.07|315.06|313.06|3
1726610970000|2024-09-17 22:09:30|315.08|313.08|315.08|313.08|315.08|313.08|315.08|313.08|1
1726610980000|2024-09-17 22:09:40|315.07|313.07|315.08|313.08|315.08|313.08|315.07|313.07|2
1726610990000|2024-09-17 22:09:50|315.09|313.09|315.13|313.13|315.14|313.14|315.09|313.09|4
1726611010000|2024-09-17 22:10:10|315.19|313.19|315.19|313.19|315.21|313.21|315.19|313.19|4
1726611030000|2024-09-17 22:10:30|315.21|313.21|315.28|313.28|315.28|313.28|315.21|313.21|4
1726611040000|2024-09-17 22:10:40|315.29|313.29|315.24|313.24|315.29|313.29|315.24|313.24|5
1726611050000|2024-09-17 22:10:50|315.28|313.28|315.27|313.27|315.28|313.28|315.27|313.27|2
1726611060000|2024-09-17 22:11:00|315.29|313.29|315.26|313.26|315.29|313.29|315.26|313.26|3
1726611070000|2024-09-17 22:11:10|315.25|313.25|315.2|313.2|315.26|313.26|315.15|313.15|8
1726611080000|2024-09-17 22:11:20|315.19|313.19|315.17|313.17|315.19|313.19|315.17|313.17|4
1726611090000|2024-09-17 22:11:30|315.16|313.16|315.11|313.11|315.16|313.16|315.11|313.11|6
1726611110000|2024-09-17 22:11:50|315.12|313.12|315.1|313.1|315.12|313.12|315.1|313.1|2
1726611120000|2024-09-17 22:12:00|315.09|313.09|315.09|313.09|315.09|313.09|315.09|313.09|1
1726611130000|2024-09-17 22:12:10|315.07|313.07|315.05|313.05|315.07|313.07|315.05|313.05|2
1726611140000|2024-09-17 22:12:20|315.04|313.04|315.04|313.04|315.04|313.04|315.04|313.04|1
1726611150000|2024-09-17 22:12:30|315.03|313.03|315.02|313.02|315.03|313.03|315.02|313.02|2
1726611160000|2024-09-17 22:12:40|315.01|313.01|314.99|312.99|315.01|313.01|314.99|312.99|2
1726611170000|2024-09-17 22:12:50|314.98|312.98|314.97|312.97|314.98|312.98|314.97|312.97|2
1726611180000|2024-09-17 22:13:00|314.95|312.95|314.95|312.95|314.95|312.95|314.95|312.95|1
1726611190000|2024-09-17 22:13:10|314.97|312.97|314.96|312.96|314.97|312.97|314.96|312.96|2
1726611200000|2024-09-17 22:13:20|315.01|313.01|315|313|315.01|313.01|315|313|2
1726611210000|2024-09-17 22:13:30|315.01|313.01|315.01|313.01|315.01|313.01|315.01|313.01|1
1726611220000|2024-09-17 22:13:40|315.02|313.02|315.02|313.02|315.02|313.02|315.02|313.02|1
1726611230000|2024-09-17 22:13:50|315.04|313.04|315.06|313.06|315.06|313.06|315.03|313.03|5
1726611250000|2024-09-17 22:14:10|315.09|313.09|315.12|313.12|315.12|313.12|315.09|313.09|3
1726611260000|2024-09-17 22:14:20|315.17|313.17|315.16|313.16|315.17|313.17|315.16|313.16|2
1726611300000|2024-09-17 22:15:00|315.17|313.17|315.07|313.07|315.17|313.17|315.06|313.06|8
1726611310000|2024-09-17 22:15:10|315.08|313.08|315.11|313.11|315.11|313.11|315.08|313.08|3
1726611320000|2024-09-17 22:15:20|315.13|313.13|315.16|313.16|315.17|313.17|315.13|313.13|4
1726611330000|2024-09-17 22:15:30|315.17|313.17|315.17|313.17|315.17|313.17|315.17|313.17|1
1726611340000|2024-09-17 22:15:40|315.16|313.16|315.16|313.16|315.16|313.16|315.16|313.16|1
1726611350000|2024-09-17 22:15:50|315.17|313.17|315.12|313.12|315.17|313.17|315.11|313.11|7
1726611370000|2024-09-17 22:16:10|315.14|313.14|315.15|313.15|315.16|313.16|315.14|313.14|3
1726611380000|2024-09-17 22:16:20|315.17|313.17|315.16|313.16|315.17|313.17|315.16|313.16|2
1726611390000|2024-09-17 22:16:30|315.17|313.17|315.18|313.18|315.18|313.18|315.16|313.16|3
1726611400000|2024-09-17 22:16:40|315.17|313.17|315.14|313.14|315.17|313.17|315.14|313.14|6
1726611410000|2024-09-17 22:16:50|315.13|313.13|315.08|313.08|315.13|313.13|315.08|313.08|5
1726611420000|2024-09-17 22:17:00|315.07|313.07|315.04|313.04|315.07|313.07|315.04|313.04|7
1726611440000|2024-09-17 22:17:20|315.06|313.06|315.07|313.07|315.09|313.09|315.06|313.06|4
1726611450000|2024-09-17 22:17:30|315.09|313.09|314.97|312.97|315.09|313.09|314.96|312.96|5
1726611460000|2024-09-17 22:17:40|314.98|312.98|315.01|313.01|315.01|313.01|314.97|312.97|4
1726611470000|2024-09-17 22:17:50|315|313|314.96|312.96|315|313|314.96|312.96|4
1726611480000|2024-09-17 22:18:00|314.95|312.95|314.94|312.94|314.95|312.95|314.94|312.94|2
1726611490000|2024-09-17 22:18:10|314.92|312.92|314.77|312.77|314.92|312.92|314.77|312.77|16
1726611500000|2024-09-17 22:18:20|314.74|312.74|314.76|312.76|314.77|312.77|314.65|312.65|14
1726611510000|2024-09-17 22:18:30|314.77|312.77|314.75|312.75|314.77|312.77|314.71|312.71|10
1726611520000|2024-09-17 22:18:40|314.76|312.76|314.74|312.74|314.79|312.79|314.74|312.74|8
1726611540000|2024-09-17 22:19:00|314.69|312.69|314.59|312.59|314.7|312.7|314.56|312.56|16
1726611550000|2024-09-17 22:19:10|314.55|312.55|314.53|312.53|314.56|312.56|314.53|312.53|15
1726611560000|2024-09-17 22:19:20|314.54|312.54|314.6|312.6|314.6|312.6|314.53|312.53|15
1726611570000|2024-09-17 22:19:30|314.62|312.62|314.62|312.62|314.65|312.65|314.59|312.59|20
1726611580000|2024-09-17 22:19:40|314.63|312.63|314.54|312.54|314.63|312.63|314.54|312.54|13
1726611590000|2024-09-17 22:19:50|314.56|312.56|314.6|312.6|314.64|312.64|314.56|312.56|14
1726611600000|2024-09-17 22:20:00|314.61|312.61|314.52|312.52|314.61|312.61|314.52|312.52|14
1726611610000|2024-09-17 22:20:10|314.53|312.53|314.58|312.58|314.58|312.58|314.53|312.53|15
1726611620000|2024-09-17 22:20:20|314.59|312.59|314.63|312.63|314.66|312.66|314.59|312.59|13
1726611630000|2024-09-17 22:20:30|314.58|312.58|314.34|312.34|314.58|312.58|314.34|312.34|10
1726611640000|2024-09-17 22:20:40|314.35|312.35|314.38|312.38|314.41|312.41|314.35|312.35|18
1726611650000|2024-09-17 22:20:50|314.37|312.37|314.37|312.37|314.43|312.43|314.37|312.37|10
1726611660000|2024-09-17 22:21:00|314.36|312.36|314.48|312.48|314.48|312.48|314.36|312.36|10
1726611670000|2024-09-17 22:21:10|314.47|312.47|314.5|312.5|314.51|312.51|314.46|312.46|9
1726611680000|2024-09-17 22:21:20|314.49|312.49|314.46|312.46|314.56|312.56|314.46|312.46|15
1726611690000|2024-09-17 22:21:30|314.47|312.47|314.49|312.49|314.51|312.51|314.47|312.47|12
1726611700000|2024-09-17 22:21:40|314.48|312.48|314.47|312.47|314.49|312.49|314.47|312.47|4
1726611710000|2024-09-17 22:21:50|314.46|312.46|314.47|312.47|314.48|312.48|314.44|312.44|18
1726611720000|2024-09-17 22:22:00|314.48|312.48|314.46|312.46|314.48|312.48|314.44|312.44|9
1726611730000|2024-09-17 22:22:10|314.47|312.47|314.44|312.44|314.48|312.48|314.44|312.44|8
1726611740000|2024-09-17 22:22:20|314.46|312.46|314.48|312.48|314.51|312.51|314.44|312.44|14
1726611750000|2024-09-17 22:22:30|314.5|312.5|314.49|312.49|314.5|312.5|314.48|312.48|3
1726611760000|2024-09-17 22:22:40|314.48|312.48|314.49|312.49|314.5|312.5|314.44|312.44|14
1726611770000|2024-09-17 22:22:50|314.51|312.51|314.49|312.49|314.51|312.51|314.49|312.49|3
1726611780000|2024-09-17 22:23:00|314.51|312.51|314.52|312.52|314.55|312.55|314.5|312.5|7
1726611790000|2024-09-17 22:23:10|314.51|312.51|314.55|312.55|314.55|312.55|314.51|312.51|11
1726611800000|2024-09-17 22:23:20|314.54|312.54|314.45|312.45|314.55|312.55|314.45|312.45|11
1726611810000|2024-09-17 22:23:30|314.44|312.44|314.43|312.43|314.46|312.46|314.43|312.43|5
1726611820000|2024-09-17 22:23:40|314.4|312.4|314.43|312.43|314.43|312.43|314.4|312.4|12
1726611830000|2024-09-17 22:23:50|314.42|312.42|314.41|312.41|314.42|312.42|314.41|312.41|4
1726611840000|2024-09-17 22:24:00|314.42|312.42|314.41|312.41|314.42|312.42|314.4|312.4|10
1726611850000|2024-09-17 22:24:10|314.4|312.4|314.23|312.23|314.41|312.41|314.22|312.22|15
1726611860000|2024-09-17 22:24:20|314.22|312.22|314.02|312.02|314.23|312.23|314.02|312.02|17
1726611870000|2024-09-17 22:24:30|314.03|312.03|314.01|312.01|314.03|312.03|313.98|311.98|14
1726611880000|2024-09-17 22:24:40|314.04|312.04|314.03|312.03|314.1|312.1|313.96|311.96|20
1726611890000|2024-09-17 22:24:50|314.02|312.02|313.98|311.98|314.02|312.02|313.97|311.97|14
1726611900000|2024-09-17 22:25:00|313.99|311.99|314.08|312.08|314.11|312.11|313.99|311.99|23
1726611910000|2024-09-17 22:25:10|314.07|312.07|314.07|312.07|314.08|312.08|314.07|312.07|3
1726611920000|2024-09-17 22:25:20|314.08|312.08|314.09|312.09|314.11|312.11|314.08|312.08|5
1726611930000|2024-09-17 22:25:30|314.08|312.08|314.08|312.08|314.11|312.11|314.08|312.08|6
1726611940000|2024-09-17 22:25:40|314.07|312.07|314.03|312.03|314.07|312.07|314.03|312.03|7
1726611950000|2024-09-17 22:25:50|314.02|312.02|313.96|311.96|314.02|312.02|313.94|311.94|12
1726611960000|2024-09-17 22:26:00|314|312|313.97|311.97|314|312|313.96|311.96|13
1726611970000|2024-09-17 22:26:10|313.99|311.99|313.99|311.99|313.99|311.99|313.97|311.97|8
1726611980000|2024-09-17 22:26:20|314.01|312.01|314.05|312.05|314.05|312.05|314|312|7
1726611990000|2024-09-17 22:26:30|314.04|312.04|314.04|312.04|314.07|312.07|314.03|312.03|11
1726612000000|2024-09-17 22:26:40|313.99|311.99|314.03|312.03|314.04|312.04|313.99|311.99|11
1726612010000|2024-09-17 22:26:50|314.05|312.05|314.03|312.03|314.05|312.05|314.03|312.03|7
1726612020000|2024-09-17 22:27:00|314.04|312.04|314.04|312.04|314.05|312.05|314.02|312.02|8
1726612030000|2024-09-17 22:27:10|314.01|312.01|314.04|312.04|314.04|312.04|314|312|14
1726612040000|2024-09-17 22:27:20|314.07|312.07|314.1|312.1|314.1|312.1|314.07|312.07|7
1726612050000|2024-09-17 22:27:30|314.09|312.09|314.09|312.09|314.09|312.09|314.08|312.08|3
1726612060000|2024-09-17 22:27:40|314.06|312.06|314.07|312.07|314.08|312.08|314.06|312.06|9
1726612070000|2024-09-17 22:27:50|314.06|312.06|314.04|312.04|314.06|312.06|314.03|312.03|4
1726612080000|2024-09-17 22:28:00|314.05|312.05|314.05|312.05|314.05|312.05|314.03|312.03|5
1726612090000|2024-09-17 22:28:10|314.07|312.07|314.07|312.07|314.07|312.07|314.02|312.02|11
1726612100000|2024-09-17 22:28:20|314.06|312.06|314.08|312.08|314.08|312.08|314.04|312.04|10
1726612110000|2024-09-17 22:28:30|314.07|312.07|314.07|312.07|314.08|312.08|314.07|312.07|3
1726612120000|2024-09-17 22:28:40|314.06|312.06|314.02|312.02|314.06|312.06|314|312|12
1726612130000|2024-09-17 22:28:50|314.01|312.01|314.06|312.06|314.07|312.07|314.01|312.01|7
1726612140000|2024-09-17 22:29:00|314.07|312.07|314.03|312.03|314.1|312.1|314.03|312.03|13
1726612150000|2024-09-17 22:29:10|314.04|312.04|314.07|312.07|314.07|312.07|314.02|312.02|12
1726612160000|2024-09-17 22:29:20|314.06|312.06|314.05|312.05|314.07|312.07|314.04|312.04|7
1726612170000|2024-09-17 22:29:30|314.08|312.08|314.06|312.06|314.08|312.08|314.05|312.05|8
1726612180000|2024-09-17 22:29:40|314.05|312.05|314.07|312.07|314.09|312.09|314.05|312.05|9
1726612190000|2024-09-17 22:29:50|314.08|312.08|314.08|312.08|314.11|312.11|314.06|312.06|7
1726612200000|2024-09-17 22:30:00|314.07|312.07|314.05|312.05|314.08|312.08|314.05|312.05|13
1726612210000|2024-09-17 22:30:10|314.06|312.06|314.06|312.06|314.09|312.09|314.06|312.06|7
1726612220000|2024-09-17 22:30:20|314.07|312.07|313.96|311.96|314.07|312.07|313.96|311.96|17
1726612230000|2024-09-17 22:30:30|313.97|311.97|313.92|311.92|313.97|311.97|313.91|311.91|9
1726612240000|2024-09-17 22:30:40|313.93|311.93|313.92|311.92|313.94|311.94|313.92|311.92|6
1726612250000|2024-09-17 22:30:50|313.93|311.93|313.96|311.96|313.96|311.96|313.93|311.93|4
1726612260000|2024-09-17 22:31:00|313.98|311.98|314.2|312.2|314.21|312.21|313.98|311.98|7
1726612270000|2024-09-17 22:31:10|314.18|312.18|314.2|312.2|314.2|312.2|314.17|312.17|6
1726612280000|2024-09-17 22:31:20|314.21|312.21|314.28|312.28|314.28|312.28|314.21|312.21|4
1726612290000|2024-09-17 22:31:30|314.29|312.29|314.24|312.24|314.29|312.29|314.2|312.2|10
1726612300000|2024-09-17 22:31:40|314.25|312.25|314.24|312.24|314.25|312.25|314.23|312.23|4
1726612310000|2024-09-17 22:31:50|314.25|312.25|314.31|312.31|314.31|312.31|314.25|312.25|6
1726612320000|2024-09-17 22:32:00|314.3|312.3|314.23|312.23|314.3|312.3|314.23|312.23|9
1726612330000|2024-09-17 22:32:10|314.26|312.26|314.21|312.21|314.26|312.26|314.2|312.2|5
1726612340000|2024-09-17 22:32:20|314.2|312.2|314.24|312.24|314.25|312.25|314.19|312.19|16
1726612350000|2024-09-17 22:32:30|314.23|312.23|314.27|312.27|314.27|312.27|314.23|312.23|4
1726612360000|2024-09-17 22:32:40|314.29|312.29|314.3|312.3|314.31|312.31|314.29|312.29|8
1726612370000|2024-09-17 22:32:50|314.29|312.29|314.32|312.32|314.32|312.32|314.29|312.29|3
1726612380000|2024-09-17 22:33:00|314.3|312.3|314.42|312.42|314.42|312.42|314.3|312.3|5
1726612390000|2024-09-17 22:33:10|314.39|312.39|314.41|312.41|314.42|312.42|314.39|312.39|13
1726612400000|2024-09-17 22:33:20|314.4|312.4|314.42|312.42|314.42|312.42|314.4|312.4|7
1726612410000|2024-09-17 22:33:30|314.45|312.45|314.48|312.48|314.48|312.48|314.42|312.42|13
1726612420000|2024-09-17 22:33:40|314.46|312.46|314.47|312.47|314.47|312.47|314.46|312.46|2
1726612430000|2024-09-17 22:33:50|314.46|312.46|314.44|312.44|314.46|312.46|314.44|312.44|6
1726612440000|2024-09-17 22:34:00|314.45|312.45|314.46|312.46|314.47|312.47|314.45|312.45|8
1726612450000|2024-09-17 22:34:10|314.45|312.45|314.52|312.52|314.52|312.52|314.44|312.44|8
1726612460000|2024-09-17 22:34:20|314.53|312.53|314.53|312.53|314.54|312.54|314.52|312.52|5
1726612470000|2024-09-17 22:34:30|314.54|312.54|314.55|312.55|314.55|312.55|314.53|312.53|6
1726612480000|2024-09-17 22:34:40|314.54|312.54|314.51|312.51|314.54|312.54|314.51|312.51|11
1726612490000|2024-09-17 22:34:50|314.52|312.52|314.53|312.53|314.54|312.54|314.51|312.51|10
1726612500000|2024-09-17 22:35:00|314.51|312.51|314.41|312.41|314.51|312.51|314.41|312.41|3
1726612510000|2024-09-17 22:35:10|314.4|312.4|314.44|312.44|314.45|312.45|314.39|312.39|16
1726612520000|2024-09-17 22:35:20|314.43|312.43|314.42|312.42|314.44|312.44|314.42|312.42|9
1726612530000|2024-09-17 22:35:30|314.43|312.43|314.41|312.41|314.43|312.43|314.41|312.41|3
1726612540000|2024-09-17 22:35:40|314.4|312.4|314.36|312.36|314.4|312.4|314.36|312.36|8
1726612550000|2024-09-17 22:35:50|314.35|312.35|314.29|312.29|314.35|312.35|314.28|312.28|5
1726612560000|2024-09-17 22:36:00|314.28|312.28|314.31|312.31|314.31|312.31|314.28|312.28|14
1726612570000|2024-09-17 22:36:10|314.3|312.3|314.3|312.3|314.31|312.31|314.3|312.3|5
1726612580000|2024-09-17 22:36:20|314.31|312.31|314.4|312.4|314.41|312.41|314.3|312.3|9
1726612590000|2024-09-17 22:36:30|314.41|312.41|314.41|312.41|314.41|312.41|314.41|312.41|1
1726612600000|2024-09-17 22:36:40|314.42|312.42|314.44|312.44|314.45|312.45|314.42|312.42|6
1726612610000|2024-09-17 22:36:50|314.45|312.45|314.45|312.45|314.45|312.45|314.44|312.44|3
1726612620000|2024-09-17 22:37:00|314.49|312.49|314.51|312.51|314.51|312.51|314.49|312.49|3
1726612630000|2024-09-17 22:37:10|314.54|312.54|314.55|312.55|314.56|312.56|314.54|312.54|12
1726612640000|2024-09-17 22:37:20|314.54|312.54|314.55|312.55|314.57|312.57|314.54|312.54|5
1726612650000|2024-09-17 22:37:30|314.57|312.57|314.56|312.56|314.57|312.57|314.55|312.55|8
1726612660000|2024-09-17 22:37:40|314.55|312.55|314.53|312.53|314.55|312.55|314.52|312.52|4
1726612670000|2024-09-17 22:37:50|314.52|312.52|314.48|312.48|314.53|312.53|314.48|312.48|12
1726612680000|2024-09-17 22:38:00|314.46|312.46|314.48|312.48|314.49|312.49|314.46|312.46|9
1726612690000|2024-09-17 22:38:10|314.46|312.46|314.49|312.49|314.49|312.49|314.46|312.46|9
1726612700000|2024-09-17 22:38:20|314.48|312.48|314.48|312.48|314.48|312.48|314.46|312.46|11
1726612710000|2024-09-17 22:38:30|314.47|312.47|314.49|312.49|314.5|312.5|314.47|312.47|4
1726612720000|2024-09-17 22:38:40|314.5|312.5|314.5|312.5|314.51|312.51|314.47|312.47|8
1726612730000|2024-09-17 22:38:50|314.49|312.49|314.47|312.47|314.5|312.5|314.47|312.47|8
1726612740000|2024-09-17 22:39:00|314.46|312.46|314.47|312.47|314.47|312.47|314.46|312.46|4
1726612750000|2024-09-17 22:39:10|314.46|312.46|314.48|312.48|314.48|312.48|314.46|312.46|5
1726612760000|2024-09-17 22:39:20|314.47|312.47|314.44|312.44|314.47|312.47|314.44|312.44|4
1726612770000|2024-09-17 22:39:30|314.43|312.43|314.49|312.49|314.5|312.5|314.43|312.43|16
1726612780000|2024-09-17 22:39:40|314.5|312.5|314.47|312.47|314.5|312.5|314.46|312.46|8
1726612790000|2024-09-17 22:39:50|314.48|312.48|314.48|312.48|314.48|312.48|314.48|312.48|1
1726612800000|2024-09-17 22:40:00|314.5|312.5|314.53|312.53|314.54|312.54|314.45|312.45|15
1726612810000|2024-09-17 22:40:10|314.51|312.51|314.51|312.51|314.51|312.51|314.5|312.5|3
1726612820000|2024-09-17 22:40:20|314.52|312.52|314.57|312.57|314.57|312.57|314.52|312.52|4
1726612830000|2024-09-17 22:40:30|314.58|312.58|314.6|312.6|314.6|312.6|314.56|312.56|5
1726612840000|2024-09-17 22:40:40|314.57|312.57|314.61|312.61|314.62|312.62|314.57|312.57|6
1726612850000|2024-09-17 22:40:50|314.6|312.6|314.66|312.66|314.66|312.66|314.59|312.59|15
1726612860000|2024-09-17 22:41:00|314.65|312.65|314.66|312.66|314.66|312.66|314.64|312.64|3
1726612870000|2024-09-17 22:41:10|314.65|312.65|314.59|312.59|314.66|312.66|314.59|312.59|10
1726612880000|2024-09-17 22:41:20|314.58|312.58|314.66|312.66|314.68|312.68|314.58|312.58|18
1726612890000|2024-09-17 22:41:30|314.65|312.65|314.64|312.64|314.67|312.67|314.63|312.63|11
1726612900000|2024-09-17 22:41:40|314.65|312.65|314.7|312.7|314.75|312.75|314.65|312.65|18
1726612910000|2024-09-17 22:41:50|314.68|312.68|314.74|312.74|314.74|312.74|314.68|312.68|5
1726612920000|2024-09-17 22:42:00|314.75|312.75|314.74|312.74|314.75|312.75|314.74|312.74|2
1726612930000|2024-09-17 22:42:10|314.73|312.73|314.73|312.73|314.74|312.74|314.73|312.73|3
1726612940000|2024-09-17 22:42:20|314.74|312.74|314.75|312.75|314.75|312.75|314.73|312.73|5
1726612950000|2024-09-17 22:42:30|314.82|312.82|314.83|312.83|314.84|312.84|314.82|312.82|7
1726612960000|2024-09-17 22:42:40|314.82|312.82|314.83|312.83|314.84|312.84|314.82|312.82|8
1726612970000|2024-09-17 22:42:50|314.84|312.84|314.84|312.84|314.84|312.84|314.82|312.82|8
1726612980000|2024-09-17 22:43:00|314.83|312.83|314.86|312.86|314.86|312.86|314.83|312.83|3
1726612990000|2024-09-17 22:43:10|314.84|312.84|314.85|312.85|314.85|312.85|314.84|312.84|10
1726613000000|2024-09-17 22:43:20|314.84|312.84|314.84|312.84|314.86|312.86|314.83|312.83|9
1726613010000|2024-09-17 22:43:30|314.85|312.85|314.85|312.85|314.85|312.85|314.84|312.84|9
1726613020000|2024-09-17 22:43:40|314.84|312.84|314.73|312.73|314.84|312.84|314.72|312.72|11
1726613030000|2024-09-17 22:43:50|314.75|312.75|314.73|312.73|314.75|312.75|314.73|312.73|3
1726613040000|2024-09-17 22:44:00|314.71|312.71|314.74|312.74|314.76|312.76|314.71|312.71|12
1726613050000|2024-09-17 22:44:10|314.75|312.75|314.75|312.75|314.75|312.75|314.72|312.72|10
1726613060000|2024-09-17 22:44:20|314.74|312.74|314.71|312.71|314.74|312.74|314.71|312.71|8
1726613070000|2024-09-17 22:44:30|314.7|312.7|314.72|312.72|314.72|312.72|314.7|312.7|11
1726613080000|2024-09-17 22:44:40|314.7|312.7|314.7|312.7|314.7|312.7|314.7|312.7|1
1726613090000|2024-09-17 22:44:50|314.72|312.72|314.71|312.71|314.72|312.72|314.7|312.7|8
1726613100000|2024-09-17 22:45:00|314.7|312.7|314.69|312.69|314.7|312.7|314.68|312.68|8
1726613110000|2024-09-17 22:45:10|314.7|312.7|314.68|312.68|314.7|312.7|314.68|312.68|5
1726613120000|2024-09-17 22:45:20|314.69|312.69|314.68|312.68|314.69|312.69|314.68|312.68|2
1726613130000|2024-09-17 22:45:30|314.69|312.69|314.71|312.71|314.71|312.71|314.69|312.69|3
1726613140000|2024-09-17 22:45:40|314.72|312.72|314.75|312.75|314.76|312.76|314.72|312.72|8
1726613150000|2024-09-17 22:45:50|314.74|312.74|314.8|312.8|314.81|312.81|314.74|312.74|10
1726613160000|2024-09-17 22:46:00|314.81|312.81|314.83|312.83|314.84|312.84|314.81|312.81|11
1726613170000|2024-09-17 22:46:10|314.84|312.84|314.82|312.82|314.84|312.84|314.82|312.82|12
1726613180000|2024-09-17 22:46:20|314.83|312.83|314.84|312.84|314.84|312.84|314.82|312.82|12
1726613190000|2024-09-17 22:46:30|314.83|312.83|314.74|312.74|314.84|312.84|314.74|312.74|13
1726613200000|2024-09-17 22:46:40|314.76|312.76|314.74|312.74|314.76|312.76|314.74|312.74|5
1726613210000|2024-09-17 22:46:50|314.73|312.73|314.63|312.63|314.73|312.73|314.63|312.63|4
1726613220000|2024-09-17 22:47:00|314.64|312.64|314.64|312.64|314.65|312.65|314.61|312.61|6
1726613230000|2024-09-17 22:47:10|314.63|312.63|314.64|312.64|314.64|312.64|314.63|312.63|8
1726613240000|2024-09-17 22:47:20|314.63|312.63|314.62|312.62|314.63|312.63|314.62|312.62|2
1726613250000|2024-09-17 22:47:30|314.63|312.63|314.65|312.65|314.65|312.65|314.63|312.63|3
1726613260000|2024-09-17 22:47:40|314.64|312.64|314.65|312.65|314.65|312.65|314.64|312.64|2
1726613270000|2024-09-17 22:47:50|314.64|312.64|314.65|312.65|314.65|312.65|314.63|312.63|11
1726613280000|2024-09-17 22:48:00|314.66|312.66|314.73|312.73|314.73|312.73|314.66|312.66|6
1726613300000|2024-09-17 22:48:20|314.75|312.75|314.84|312.84|314.85|312.85|314.74|312.74|9
1726613310000|2024-09-17 22:48:30|314.86|312.86|314.85|312.85|314.86|312.86|314.84|312.84|7
1726613320000|2024-09-17 22:48:40|314.86|312.86|314.85|312.85|314.86|312.86|314.85|312.85|4
1726613330000|2024-09-17 22:48:50|314.86|312.86|314.86|312.86|314.86|312.86|314.85|312.85|11
1726613340000|2024-09-17 22:49:00|314.85|312.85|314.87|312.87|314.87|312.87|314.85|312.85|5
1726613360000|2024-09-17 22:49:20|314.88|312.88|314.94|312.94|314.94|312.94|314.88|312.88|10
1726613370000|2024-09-17 22:49:30|314.91|312.91|314.91|312.91|314.92|312.92|314.91|312.91|3
1726613380000|2024-09-17 22:49:40|314.92|312.92|314.91|312.91|314.92|312.92|314.88|312.88|14
1726613390000|2024-09-17 22:49:50|314.9|312.9|314.9|312.9|314.91|312.91|314.9|312.9|17
1726613400000|2024-09-17 22:50:00|314.91|312.91|314.92|312.92|314.92|312.92|314.9|312.9|14
1726613410000|2024-09-17 22:50:10|314.93|312.93|315.02|313.02|315.04|313.04|314.93|312.93|7
1726613420000|2024-09-17 22:50:20|315.03|313.03|315.03|313.03|315.04|313.04|315.03|313.03|3
1726613430000|2024-09-17 22:50:30|315.04|313.04|315.06|313.06|315.07|313.07|315.03|313.03|6
1726613440000|2024-09-17 22:50:40|315.05|313.05|315.04|313.04|315.06|313.06|315.04|313.04|5
1726613450000|2024-09-17 22:50:50|315.05|313.05|315.03|313.03|315.05|313.05|315.03|313.03|8
1726613460000|2024-09-17 22:51:00|315.01|313.01|314.98|312.98|315.01|313.01|314.97|312.97|3
1726613470000|2024-09-17 22:51:10|314.96|312.96|314.94|312.94|314.96|312.96|314.94|312.94|3
1726613480000|2024-09-17 22:51:20|314.92|312.92|314.94|312.94|314.94|312.94|314.92|312.92|11
1726613490000|2024-09-17 22:51:30|314.93|312.93|315.04|313.04|315.07|313.07|314.92|312.92|15
1726613500000|2024-09-17 22:51:40|315.03|313.03|314.86|312.86|315.03|313.03|314.86|312.86|11
1726613510000|2024-09-17 22:51:50|314.85|312.85|314.86|312.86|314.86|312.86|314.85|312.85|6
1726613520000|2024-09-17 22:52:00|314.85|312.85|314.87|312.87|314.91|312.91|314.85|312.85|10
1726613530000|2024-09-17 22:52:10|314.86|312.86|314.87|312.87|314.87|312.87|314.85|312.85|5
1726613540000|2024-09-17 22:52:20|314.86|312.86|314.85|312.85|314.86|312.86|314.85|312.85|6
1726613550000|2024-09-17 22:52:30|314.84|312.84|314.86|312.86|314.87|312.87|314.84|312.84|13
1726613560000|2024-09-17 22:52:40|314.85|312.85|314.86|312.86|314.88|312.88|314.85|312.85|9
1726613570000|2024-09-17 22:52:50|314.87|312.87|314.87|312.87|314.88|312.88|314.86|312.86|16
1726613580000|2024-09-17 22:53:00|314.86|312.86|314.87|312.87|314.89|312.89|314.86|312.86|11
1726613590000|2024-09-17 22:53:10|314.88|312.88|314.89|312.89|314.89|312.89|314.87|312.87|14
1726613600000|2024-09-17 22:53:20|314.88|312.88|314.88|312.88|314.89|312.89|314.87|312.87|19
1726613610000|2024-09-17 22:53:30|314.87|312.87|314.87|312.87|314.88|312.88|314.87|312.87|9
1726613620000|2024-09-17 22:53:40|314.88|312.88|314.92|312.92|314.92|312.92|314.88|312.88|3
1726613630000|2024-09-17 22:53:50|314.91|312.91|314.83|312.83|314.92|312.92|314.83|312.83|8
1726613640000|2024-09-17 22:54:00|314.82|312.82|314.81|312.81|314.82|312.82|314.81|312.81|2
1726613650000|2024-09-17 22:54:10|314.78|312.78|314.8|312.8|314.83|312.83|314.78|312.78|7
1726613660000|2024-09-17 22:54:20|314.79|312.79|314.79|312.79|314.84|312.84|314.79|312.79|12
1726613670000|2024-09-17 22:54:30|314.81|312.81|314.83|312.83|314.83|312.83|314.81|312.81|3
1726613680000|2024-09-17 22:54:40|314.82|312.82|314.84|312.84|314.85|312.85|314.81|312.81|9
1726613690000|2024-09-17 22:54:50|314.83|312.83|314.83|312.83|314.84|312.84|314.83|312.83|7
1726613700000|2024-09-17 22:55:00|314.8|312.8|314.79|312.79|314.81|312.81|314.78|312.78|9
1726613710000|2024-09-17 22:55:10|314.8|312.8|314.83|312.83|314.83|312.83|314.79|312.79|13
1726613720000|2024-09-17 22:55:20|314.85|312.85|314.8|312.8|314.85|312.85|314.8|312.8|8
1726613730000|2024-09-17 22:55:30|314.79|312.79|314.76|312.76|314.8|312.8|314.74|312.74|10
1726613750000|2024-09-17 22:55:50|314.79|312.79|314.78|312.78|314.79|312.79|314.76|312.76|7
1726613760000|2024-09-17 22:56:00|314.79|312.79|314.8|312.8|314.82|312.82|314.79|312.79|7
1726613770000|2024-09-17 22:56:10|314.81|312.81|314.83|312.83|314.83|312.83|314.8|312.8|6
1726613780000|2024-09-17 22:56:20|314.82|312.82|314.8|312.8|314.82|312.82|314.8|312.8|6
1726613790000|2024-09-17 22:56:30|314.82|312.82|314.8|312.8|314.82|312.82|314.8|312.8|11
1726613800000|2024-09-17 22:56:40|314.81|312.81|314.77|312.77|314.81|312.81|314.75|312.75|9
1726613810000|2024-09-17 22:56:50|314.78|312.78|314.76|312.76|314.8|312.8|314.76|312.76|10
1726613820000|2024-09-17 22:57:00|314.74|312.74|314.75|312.75|314.75|312.75|314.74|312.74|6
1726613830000|2024-09-17 22:57:10|314.74|312.74|314.74|312.74|314.74|312.74|314.73|312.73|5
1726613840000|2024-09-17 22:57:20|314.73|312.73|314.71|312.71|314.74|312.74|314.69|312.69|13
1726613850000|2024-09-17 22:57:30|314.7|312.7|314.7|312.7|314.71|312.71|314.7|312.7|7
1726613860000|2024-09-17 22:57:40|314.71|312.71|314.75|312.75|314.75|312.75|314.71|312.71|6
1726613870000|2024-09-17 22:57:50|314.74|312.74|314.75|312.75|314.75|312.75|314.74|312.74|10
1726613880000|2024-09-17 22:58:00|314.74|312.74|314.72|312.72|314.75|312.75|314.72|312.72|12
1726613890000|2024-09-17 22:58:10|314.71|312.71|314.71|312.71|314.72|312.72|314.7|312.7|7
1726613900000|2024-09-17 22:58:20|314.72|312.72|314.72|312.72|314.73|312.73|314.71|312.71|7
1726613910000|2024-09-17 22:58:30|314.7|312.7|314.72|312.72|314.72|312.72|314.7|312.7|3
1726613920000|2024-09-17 22:58:40|314.71|312.71|314.72|312.72|314.72|312.72|314.71|312.71|2
1726613940000|2024-09-17 22:59:00|314.74|312.74|314.74|312.74|314.76|312.76|314.74|312.74|5
1726613950000|2024-09-17 22:59:10|314.73|312.73|314.74|312.74|314.76|312.76|314.71|312.71|12
1726613960000|2024-09-17 22:59:20|314.75|312.75|314.69|312.69|314.75|312.75|314.69|312.69|10
1726613970000|2024-09-17 22:59:30|314.68|312.68|314.66|312.66|314.68|312.68|314.66|312.66|3
1726613980000|2024-09-17 22:59:40|314.64|312.64|314.65|312.65|314.66|312.66|314.64|312.64|3
1726613990000|2024-09-17 22:59:50|314.66|312.66|314.65|312.65|314.66|312.66|314.65|312.65|2
1726614000000|2024-09-17 23:00:00|314.64|312.64|314.45|312.45|314.64|312.64|314.43|312.43|7
1726614010000|2024-09-17 23:00:10|314.46|312.46|314.39|312.39|314.46|312.46|314.39|312.39|10
1726614020000|2024-09-17 23:00:20|314.37|312.37|314.37|312.37|314.38|312.38|314.35|312.35|12
1726614030000|2024-09-17 23:00:30|314.38|312.38|314.38|312.38|314.38|312.38|314.37|312.37|11
1726614040000|2024-09-17 23:00:40|314.37|312.37|314.34|312.34|314.39|312.39|314.33|312.33|12
1726614050000|2024-09-17 23:00:50|314.36|312.36|314.34|312.34|314.36|312.36|314.34|312.34|4
1726614060000|2024-09-17 23:01:00|314.35|312.35|314.32|312.32|314.35|312.35|314.32|312.32|8
1726614070000|2024-09-17 23:01:10|314.31|312.31|314.29|312.29|314.31|312.31|314.27|312.27|10
1726614080000|2024-09-17 23:01:20|314.28|312.28|314.31|312.31|314.32|312.32|314.28|312.28|7
1726614090000|2024-09-17 23:01:30|314.33|312.33|314.3|312.3|314.33|312.33|314.3|312.3|3
1726614100000|2024-09-17 23:01:40|314.32|312.32|314.33|312.33|314.33|312.33|314.31|312.31|5
1726614110000|2024-09-17 23:01:50|314.32|312.32|314.3|312.3|314.33|312.33|314.3|312.3|6
1726614120000|2024-09-17 23:02:00|314.29|312.29|314.17|312.17|314.3|312.3|314.17|312.17|9
1726614130000|2024-09-17 23:02:10|314.16|312.16|314.18|312.18|314.18|312.18|314.16|312.16|2
1726614150000|2024-09-17 23:02:30|314.16|312.16|314.15|312.15|314.18|312.18|314.13|312.13|15
1726614160000|2024-09-17 23:02:40|314.16|312.16|314.18|312.18|314.19|312.19|314.15|312.15|13
1726614170000|2024-09-17 23:02:50|314.19|312.19|314.23|312.23|314.23|312.23|314.18|312.18|7
1726614180000|2024-09-17 23:03:00|314.31|312.31|314.4|312.4|314.41|312.41|314.31|312.31|12
1726614190000|2024-09-17 23:03:10|314.41|312.41|314.42|312.42|314.42|312.42|314.33|312.33|11
1726614200000|2024-09-17 23:03:20|314.41|312.41|314.44|312.44|314.44|312.44|314.4|312.4|6
1726614210000|2024-09-17 23:03:30|314.42|312.42|314.43|312.43|314.43|312.43|314.42|312.42|2
1726614220000|2024-09-17 23:03:40|314.42|312.42|314.42|312.42|314.44|312.44|314.4|312.4|10
1726614230000|2024-09-17 23:03:50|314.43|312.43|314.43|312.43|314.43|312.43|314.43|312.43|1
1726614240000|2024-09-17 23:04:00|314.44|312.44|314.42|312.42|314.44|312.44|314.41|312.41|5
1726614260000|2024-09-17 23:04:20|314.41|312.41|314.39|312.39|314.41|312.41|314.37|312.37|11
1726614270000|2024-09-17 23:04:30|314.4|312.4|314.4|312.4|314.41|312.41|314.39|312.39|8
1726614280000|2024-09-17 23:04:40|314.39|312.39|314.4|312.4|314.4|312.4|314.39|312.39|2
1726614290000|2024-09-17 23:04:50|314.37|312.37|314.27|312.27|314.37|312.37|314.27|312.27|11
1726614300000|2024-09-17 23:05:00|314.28|312.28|314.29|312.29|314.29|312.29|314.27|312.27|6
1726614310000|2024-09-17 23:05:10|314.28|312.28|314.27|312.27|314.28|312.28|314.26|312.26|3
1726614320000|2024-09-17 23:05:20|314.28|312.28|314.35|312.35|314.35|312.35|314.27|312.27|6
1726614330000|2024-09-17 23:05:30|314.36|312.36|314.29|312.29|314.36|312.36|314.29|312.29|6
1726614340000|2024-09-17 23:05:40|314.28|312.28|314.25|312.25|314.28|312.28|314.24|312.24|13
1726614350000|2024-09-17 23:05:50|314.26|312.26|314.25|312.25|314.28|312.28|314.25|312.25|7
1726614360000|2024-09-17 23:06:00|314.24|312.24|314.17|312.17|314.24|312.24|314.14|312.14|6
1726614370000|2024-09-17 23:06:10|314.15|312.15|314.2|312.2|314.21|312.21|314.15|312.15|13
1726614380000|2024-09-17 23:06:20|314.21|312.21|314.22|312.22|314.23|312.23|314.21|312.21|9
1726614390000|2024-09-17 23:06:30|314.23|312.23|314.22|312.22|314.23|312.23|314.22|312.22|4
1726614400000|2024-09-17 23:06:40|314.19|312.19|314|312|314.19|312.19|314|312|12
1726614410000|2024-09-17 23:06:50|313.99|311.99|314.03|312.03|314.09|312.09|313.97|311.97|15
1726614420000|2024-09-17 23:07:00|314.01|312.01|314.04|312.04|314.08|312.08|314.01|312.01|11
1726614430000|2024-09-17 23:07:10|314.05|312.05|314.1|312.1|314.1|312.1|314.05|312.05|19
1726614440000|2024-09-17 23:07:20|314.09|312.09|314.09|312.09|314.11|312.11|314.09|312.09|15
1726614450000|2024-09-17 23:07:30|314.1|312.1|314.05|312.05|314.1|312.1|314.04|312.04|11
1726614460000|2024-09-17 23:07:40|314.04|312.04|313.94|311.94|314.04|312.04|313.88|311.88|17
1726614470000|2024-09-17 23:07:50|313.93|311.93|313.99|311.99|313.99|311.99|313.92|311.92|12
1726614480000|2024-09-17 23:08:00|313.98|311.98|314.05|312.05|314.07|312.07|313.98|311.98|17
1726614490000|2024-09-17 23:08:10|314.04|312.04|314.01|312.01|314.05|312.05|314.01|312.01|7
1726614500000|2024-09-17 23:08:20|314.02|312.02|313.98|311.98|314.04|312.04|313.97|311.97|17
1726614510000|2024-09-17 23:08:30|313.97|311.97|313.99|311.99|313.99|311.99|313.97|311.97|11
1726614520000|2024-09-17 23:08:40|313.98|311.98|313.91|311.91|313.98|311.98|313.9|311.9|9
1726614530000|2024-09-17 23:08:50|313.93|311.93|313.88|311.88|313.93|311.93|313.88|311.88|9
1726614540000|2024-09-17 23:09:00|313.87|311.87|313.93|311.93|313.93|311.93|313.85|311.85|9
1726614550000|2024-09-17 23:09:10|313.94|311.94|314.01|312.01|314.02|312.02|313.94|311.94|18
1726614560000|2024-09-17 23:09:20|314.02|312.02|314.07|312.07|314.07|312.07|314.02|312.02|5
1726614570000|2024-09-17 23:09:30|314.06|312.06|314.11|312.11|314.12|312.12|314.06|312.06|10
1726614580000|2024-09-17 23:09:40|314.1|312.1|314.07|312.07|314.1|312.1|314.06|312.06|10
1726614590000|2024-09-17 23:09:50|314.08|312.08|314|312|314.08|312.08|314|312|5
1726614600000|2024-09-17 23:10:00|313.99|311.99|313.96|311.96|314|312|313.95|311.95|10
1726614610000|2024-09-17 23:10:10|313.97|311.97|313.98|311.98|313.98|311.98|313.97|311.97|2
1726614620000|2024-09-17 23:10:20|313.99|311.99|314.03|312.03|314.03|312.03|313.99|311.99|3
1726614630000|2024-09-17 23:10:30|314.02|312.02|314.03|312.03|314.03|312.03|314.02|312.02|2
1726614640000|2024-09-17 23:10:40|314.01|312.01|313.97|311.97|314.01|312.01|313.97|311.97|16
1726614650000|2024-09-17 23:10:50|313.96|311.96|313.97|311.97|313.98|311.98|313.96|311.96|3
1726614660000|2024-09-17 23:11:00|313.98|311.98|314|312|314|312|313.97|311.97|4
1726614670000|2024-09-17 23:11:10|314.02|312.02|314.03|312.03|314.03|312.03|314.01|312.01|6
1726614680000|2024-09-17 23:11:20|314.02|312.02|314.07|312.07|314.12|312.12|314.02|312.02|14
1726614690000|2024-09-17 23:11:30|314.08|312.08|314.08|312.08|314.09|312.09|314.06|312.06|13
1726614700000|2024-09-17 23:11:40|314.07|312.07|314.05|312.05|314.08|312.08|314.05|312.05|9
1726614720000|2024-09-17 23:12:00|314.02|312.02|314.05|312.05|314.07|312.07|314.02|312.02|15
1726614730000|2024-09-17 23:12:10|314.04|312.04|314.06|312.06|314.08|312.08|314.03|312.03|9
1726614740000|2024-09-17 23:12:20|314.07|312.07|314.07|312.07|314.08|312.08|314.07|312.07|3
1726614750000|2024-09-17 23:12:30|314.06|312.06|313.99|311.99|314.06|312.06|313.98|311.98|10
1726614760000|2024-09-17 23:12:40|313.98|311.98|313.98|311.98|314.04|312.04|313.98|311.98|10
1726614770000|2024-09-17 23:12:50|313.99|311.99|313.98|311.98|313.99|311.99|313.97|311.97|12
1726614780000|2024-09-17 23:13:00|313.99|311.99|313.99|311.99|314|312|313.98|311.98|4
1726614790000|2024-09-17 23:13:10|314|312|314|312|314.01|312.01|313.99|311.99|5
1726614800000|2024-09-17 23:13:20|314.01|312.01|314.05|312.05|314.05|312.05|314.01|312.01|13
1726614810000|2024-09-17 23:13:30|314.04|312.04|314.05|312.05|314.05|312.05|314.03|312.03|6
1726614820000|2024-09-17 23:13:40|314.04|312.04|314.05|312.05|314.05|312.05|314.04|312.04|4
1726614830000|2024-09-17 23:13:50|314.03|312.03|314.04|312.04|314.05|312.05|314.03|312.03|8
1726614840000|2024-09-17 23:14:00|314.03|312.03|314.03|312.03|314.03|312.03|314.03|312.03|1
1726614850000|2024-09-17 23:14:10|314.01|312.01|314.01|312.01|314.01|312.01|314.01|312.01|1
1726614860000|2024-09-17 23:14:20|313.98|311.98|313.98|311.98|313.99|311.99|313.98|311.98|3
1726614870000|2024-09-17 23:14:30|314|312|314.02|312.02|314.04|312.04|313.99|311.99|9
1726614880000|2024-09-17 23:14:40|314.03|312.03|314.03|312.03|314.03|312.03|314.02|312.02|3
1726614890000|2024-09-17 23:14:50|314.04|312.04|314.02|312.02|314.04|312.04|314.01|312.01|4
1726614900000|2024-09-17 23:15:00|314.03|312.03|314|312|314.03|312.03|314|312|3
1726614910000|2024-09-17 23:15:10|314.01|312.01|314.15|312.15|314.15|312.15|314.01|312.01|18
1726614920000|2024-09-17 23:15:20|314.16|312.16|314.22|312.22|314.29|312.29|314.16|312.16|9
1726614930000|2024-09-17 23:15:30|314.2|312.2|314.18|312.18|314.2|312.2|314.18|312.18|3
1726614940000|2024-09-17 23:15:40|314.19|312.19|314.18|312.18|314.19|312.19|314.18|312.18|2
1726614950000|2024-09-17 23:15:50|314.19|312.19|314.17|312.17|314.19|312.19|314.17|312.17|3
1726614960000|2024-09-17 23:16:00|314.15|312.15|314.16|312.16|314.16|312.16|314.15|312.15|2
1726614970000|2024-09-17 23:16:10|314.15|312.15|314.21|312.21|314.23|312.23|314.15|312.15|10
1726614980000|2024-09-17 23:16:20|314.22|312.22|314.21|312.21|314.22|312.22|314.17|312.17|8
1726614990000|2024-09-17 23:16:30|314.23|312.23|314.21|312.21|314.24|312.24|314.2|312.2|9
1726615000000|2024-09-17 23:16:40|314.19|312.19|314.19|312.19|314.19|312.19|314.19|312.19|1
1726615010000|2024-09-17 23:16:50|314.16|312.16|314.19|312.19|314.19|312.19|314.15|312.15|6
1726615020000|2024-09-17 23:17:00|314.16|312.16|314.2|312.2|314.2|312.2|314.15|312.15|10
1726615030000|2024-09-17 23:17:10|314.19|312.19|314.2|312.2|314.2|312.2|314.16|312.16|14
1726615040000|2024-09-17 23:17:20|314.19|312.19|314.19|312.19|314.2|312.2|314.19|312.19|5
1726615050000|2024-09-17 23:17:30|314.18|312.18|314.18|312.18|314.19|312.19|314.18|312.18|3
1726615060000|2024-09-17 23:17:40|314.19|312.19|314.23|312.23|314.25|312.25|314.17|312.17|18
1726615070000|2024-09-17 23:17:50|314.24|312.24|314.23|312.23|314.24|312.24|314.23|312.23|12
1726615080000|2024-09-17 23:18:00|314.22|312.22|314.23|312.23|314.24|312.24|314.21|312.21|12
1726615090000|2024-09-17 23:18:10|314.24|312.24|314.23|312.23|314.24|312.24|314.22|312.22|15
1726615100000|2024-09-17 23:18:20|314.24|312.24|314.24|312.24|314.24|312.24|314.23|312.23|11
1726615110000|2024-09-17 23:18:30|314.22|312.22|314.24|312.24|314.24|312.24|314.21|312.21|15
1726615120000|2024-09-17 23:18:40|314.25|312.25|314.31|312.31|314.33|312.33|314.25|312.25|8
1726615130000|2024-09-17 23:18:50|314.3|312.3|314.24|312.24|314.31|312.31|314.23|312.23|16
1726615140000|2024-09-17 23:19:00|314.25|312.25|314.31|312.31|314.31|312.31|314.25|312.25|9
1726615150000|2024-09-17 23:19:10|314.32|312.32|314.35|312.35|314.36|312.36|314.32|312.32|6
1726615160000|2024-09-17 23:19:20|314.36|312.36|314.33|312.33|314.37|312.37|314.33|312.33|10
1726615170000|2024-09-17 23:19:30|314.34|312.34|314.3|312.3|314.34|312.34|314.3|312.3|4
1726615180000|2024-09-17 23:19:40|314.31|312.31|314.31|312.31|314.33|312.33|314.29|312.29|7
1726615190000|2024-09-17 23:19:50|314.32|312.32|314.35|312.35|314.36|312.36|314.31|312.31|6
1726615200000|2024-09-17 23:20:00|314.33|312.33|314.31|312.31|314.33|312.33|314.29|312.29|18
1726615210000|2024-09-17 23:20:10|314.3|312.3|314.3|312.3|314.32|312.32|314.29|312.29|10
1726615220000|2024-09-17 23:20:20|314.32|312.32|314.39|312.39|314.39|312.39|314.3|312.3|14
1726615230000|2024-09-17 23:20:30|314.38|312.38|314.4|312.4|314.41|312.41|314.38|312.38|19
1726615240000|2024-09-17 23:20:40|314.39|312.39|314.4|312.4|314.42|312.42|314.38|312.38|12
1726615250000|2024-09-17 23:20:50|314.39|312.39|314.37|312.37|314.4|312.4|314.37|312.37|7
1726615260000|2024-09-17 23:21:00|314.38|312.38|314.37|312.37|314.38|312.38|314.36|312.36|9
1726615270000|2024-09-17 23:21:10|314.38|312.38|314.42|312.42|314.42|312.42|314.38|312.38|7
1726615280000|2024-09-17 23:21:20|314.43|312.43|314.41|312.41|314.43|312.43|314.4|312.4|18
1726615290000|2024-09-17 23:21:30|314.42|312.42|314.43|312.43|314.43|312.43|314.42|312.42|2
1726615300000|2024-09-17 23:21:40|314.42|312.42|314.44|312.44|314.44|312.44|314.42|312.42|6
1726615310000|2024-09-17 23:21:50|314.43|312.43|314.42|312.42|314.43|312.43|314.41|312.41|15
1726615320000|2024-09-17 23:22:00|314.41|312.41|314.4|312.4|314.43|312.43|314.4|312.4|13
1726615330000|2024-09-17 23:22:10|314.39|312.39|314.31|312.31|314.39|312.39|314.29|312.29|12
1726615340000|2024-09-17 23:22:20|314.32|312.32|314.34|312.34|314.34|312.34|314.3|312.3|11
1726615350000|2024-09-17 23:22:30|314.32|312.32|314.34|312.34|314.34|312.34|314.31|312.31|17
1726615360000|2024-09-17 23:22:40|314.35|312.35|314.31|312.31|314.35|312.35|314.31|312.31|12
1726615370000|2024-09-17 23:22:50|314.32|312.32|314.33|312.33|314.34|312.34|314.31|312.31|9
1726615380000|2024-09-17 23:23:00|314.34|312.34|314.15|312.15|314.35|312.35|314.15|312.15|16
1726615390000|2024-09-17 23:23:10|314.14|312.14|314.09|312.09|314.15|312.15|314.09|312.09|16
1726615400000|2024-09-17 23:23:20|314.1|312.1|314.05|312.05|314.11|312.11|314.05|312.05|17
1726615410000|2024-09-17 23:23:30|314.03|312.03|314.05|312.05|314.06|312.06|314.03|312.03|8
1726615420000|2024-09-17 23:23:40|314.06|312.06|314.06|312.06|314.06|312.06|314.04|312.04|10
1726615430000|2024-09-17 23:23:50|314.05|312.05|314.06|312.06|314.07|312.07|314.03|312.03|10
1726615440000|2024-09-17 23:24:00|314.07|312.07|314.07|312.07|314.08|312.08|314.04|312.04|8
1726615450000|2024-09-17 23:24:10|314.08|312.08|314.19|312.19|314.19|312.19|314.07|312.07|12
1726615460000|2024-09-17 23:24:20|314.21|312.21|314.18|312.18|314.24|312.24|314.18|312.18|11
1726615470000|2024-09-17 23:24:30|314.19|312.19|314.17|312.17|314.21|312.21|314.17|312.17|6
1726615480000|2024-09-17 23:24:40|314.18|312.18|314.11|312.11|314.23|312.23|314.09|312.09|15
1726615490000|2024-09-17 23:24:50|314.1|312.1|314.09|312.09|314.13|312.13|314.09|312.09|9
1726615500000|2024-09-17 23:25:00|314.08|312.08|314.06|312.06|314.11|312.11|314.06|312.06|8
1726615510000|2024-09-17 23:25:10|314.07|312.07|314.1|312.1|314.11|312.11|314.07|312.07|9
1726615520000|2024-09-17 23:25:20|314.09|312.09|314.07|312.07|314.09|312.09|314.07|312.07|6
1726615530000|2024-09-17 23:25:30|314.08|312.08|314.1|312.1|314.1|312.1|314.07|312.07|6
1726615540000|2024-09-17 23:25:40|314.08|312.08|314.08|312.08|314.08|312.08|314.08|312.08|1
1726615550000|2024-09-17 23:25:50|314.1|312.1|314.22|312.22|314.23|312.23|314.08|312.08|12
1726615560000|2024-09-17 23:26:00|314.23|312.23|314.25|312.25|314.27|312.27|314.22|312.22|8
1726615570000|2024-09-17 23:26:10|314.26|312.26|314.43|312.43|314.44|312.44|314.25|312.25|9
1726615580000|2024-09-17 23:26:20|314.41|312.41|314.41|312.41|314.44|312.44|314.39|312.39|16
1726615600000|2024-09-17 23:26:40|314.4|312.4|314.39|312.39|314.4|312.4|314.39|312.39|6
1726615610000|2024-09-17 23:26:50|314.4|312.4|314.39|312.39|314.4|312.4|314.39|312.39|6
1726615620000|2024-09-17 23:27:00|314.4|312.4|314.39|312.39|314.41|312.41|314.39|312.39|15
1726615630000|2024-09-17 23:27:10|314.4|312.4|314.41|312.41|314.41|312.41|314.4|312.4|8
1726615640000|2024-09-17 23:27:20|314.42|312.42|314.42|312.42|314.44|312.44|314.41|312.41|14
1726615650000|2024-09-17 23:27:30|314.41|312.41|314.4|312.4|314.42|312.42|314.38|312.38|12
1726615660000|2024-09-17 23:27:40|314.39|312.39|314.38|312.38|314.4|312.4|314.37|312.37|9
1726615670000|2024-09-17 23:27:50|314.39|312.39|314.37|312.37|314.39|312.39|314.37|312.37|9
1726615680000|2024-09-17 23:28:00|314.42|312.42|314.42|312.42|314.42|312.42|314.39|312.39|15
1726615690000|2024-09-17 23:28:10|314.41|312.41|314.4|312.4|314.42|312.42|314.4|312.4|14
1726615700000|2024-09-17 23:28:20|314.41|312.41|314.39|312.39|314.44|312.44|314.39|312.39|14
1726615710000|2024-09-17 23:28:30|314.4|312.4|314.39|312.39|314.4|312.4|314.39|312.39|14
1726615720000|2024-09-17 23:28:40|314.4|312.4|314.39|312.39|314.41|312.41|314.37|312.37|13
1726615730000|2024-09-17 23:28:50|314.4|312.4|314.38|312.38|314.41|312.41|314.38|312.38|8
1726615740000|2024-09-17 23:29:00|314.39|312.39|314.37|312.37|314.4|312.4|314.36|312.36|14
1726615750000|2024-09-17 23:29:10|314.36|312.36|314.15|312.15|314.36|312.36|314.14|312.14|23
1726615760000|2024-09-17 23:29:20|314.16|312.16|314.14|312.14|314.16|312.16|314.12|312.12|12
1726615770000|2024-09-17 23:29:30|314.13|312.13|314.17|312.17|314.17|312.17|314.13|312.13|6
1726615780000|2024-09-17 23:29:40|314.15|312.15|314.13|312.13|314.16|312.16|314.13|312.13|4
1726615790000|2024-09-17 23:29:50|314.14|312.14|314.17|312.17|314.17|312.17|314.14|312.14|6
1726615800000|2024-09-17 23:30:00|314.16|312.16|314.17|312.17|314.17|312.17|314.16|312.16|10
1726615810000|2024-09-17 23:30:10|314.19|312.19|314.2|312.2|314.2|312.2|314.17|312.17|11
1726615820000|2024-09-17 23:30:20|314.19|312.19|314.2|312.2|314.2|312.2|314.19|312.19|10
1726615830000|2024-09-17 23:30:30|314.21|312.21|314.15|312.15|314.22|312.22|314.15|312.15|11
1726615840000|2024-09-17 23:30:40|314.17|312.17|314.16|312.16|314.17|312.17|314.14|312.14|12
1726615850000|2024-09-17 23:30:50|314.15|312.15|314.13|312.13|314.16|312.16|314.13|312.13|6
1726615860000|2024-09-17 23:31:00|314.14|312.14|314.09|312.09|314.14|312.14|314.09|312.09|9
1726615870000|2024-09-17 23:31:10|314.1|312.1|314.15|312.15|314.16|312.16|314.1|312.1|13
1726615880000|2024-09-17 23:31:20|314.16|312.16|314.17|312.17|314.18|312.18|314.14|312.14|14
1726615890000|2024-09-17 23:31:30|314.16|312.16|314.18|312.18|314.2|312.2|314.16|312.16|8
1726615900000|2024-09-17 23:31:40|314.17|312.17|314.14|312.14|314.17|312.17|314.14|312.14|10
1726615910000|2024-09-17 23:31:50|314.15|312.15|314.15|312.15|314.16|312.16|314.14|312.14|4
1726615920000|2024-09-17 23:32:00|314.16|312.16|314.15|312.15|314.16|312.16|314.09|312.09|9
1726615930000|2024-09-17 23:32:10|314.14|312.14|314.13|312.13|314.16|312.16|314.13|312.13|10
1726615940000|2024-09-17 23:32:20|314.12|312.12|314.15|312.15|314.15|312.15|314.12|312.12|5
1726615950000|2024-09-17 23:32:30|314.16|312.16|314.23|312.23|314.24|312.24|314.16|312.16|11
1726615960000|2024-09-17 23:32:40|314.22|312.22|314.24|312.24|314.25|312.25|314.22|312.22|15
1726615970000|2024-09-17 23:32:50|314.25|312.25|314.25|312.25|314.27|312.27|314.24|312.24|18
1726615980000|2024-09-17 23:33:00|314.24|312.24|314.24|312.24|314.27|312.27|314.24|312.24|11
1726615990000|2024-09-17 23:33:10|314.25|312.25|314.25|312.25|314.25|312.25|314.23|312.23|16
1726616000000|2024-09-17 23:33:20|314.26|312.26|314.25|312.25|314.27|312.27|314.25|312.25|10
1726616010000|2024-09-17 23:33:30|314.23|312.23|314.25|312.25|314.25|312.25|314.23|312.23|8
1726616020000|2024-09-17 23:33:40|314.24|312.24|314.25|312.25|314.26|312.26|314.24|312.24|8
1726616030000|2024-09-17 23:33:50|314.26|312.26|314.35|312.35|314.35|312.35|314.25|312.25|7
1726616040000|2024-09-17 23:34:00|314.36|312.36|314.4|312.4|314.43|312.43|314.36|312.36|5
1726616050000|2024-09-17 23:34:10|314.41|312.41|314.5|312.5|314.5|312.5|314.4|312.4|11
1726616060000|2024-09-17 23:34:20|314.49|312.49|314.51|312.51|314.53|312.53|314.49|312.49|8
1726616070000|2024-09-17 23:34:30|314.5|312.5|314.51|312.51|314.51|312.51|314.5|312.5|4
1726616080000|2024-09-17 23:34:40|314.5|312.5|314.52|312.52|314.52|312.52|314.5|312.5|3
1726616090000|2024-09-17 23:34:50|314.53|312.53|314.51|312.51|314.55|312.55|314.51|312.51|14
1726616100000|2024-09-17 23:35:00|314.52|312.52|314.52|312.52|314.52|312.52|314.47|312.47|10
1726616110000|2024-09-17 23:35:10|314.53|312.53|314.51|312.51|314.54|312.54|314.51|312.51|9
1726616120000|2024-09-17 23:35:20|314.52|312.52|314.56|312.56|314.56|312.56|314.51|312.51|8
1726616130000|2024-09-17 23:35:30|314.57|312.57|314.59|312.59|314.6|312.6|314.57|312.57|15
1726616140000|2024-09-17 23:35:40|314.6|312.6|314.6|312.6|314.62|312.62|314.59|312.59|10
1726616150000|2024-09-17 23:35:50|314.62|312.62|314.61|312.61|314.62|312.62|314.6|312.6|18
1726616160000|2024-09-17 23:36:00|314.6|312.6|314.61|312.61|314.61|312.61|314.59|312.59|13
1726616170000|2024-09-17 23:36:10|314.6|312.6|314.61|312.61|314.61|312.61|314.59|312.59|8
1726616180000|2024-09-17 23:36:20|314.6|312.6|314.61|312.61|314.62|312.62|314.59|312.59|10
1726616190000|2024-09-17 23:36:30|314.6|312.6|314.59|312.59|314.61|312.61|314.59|312.59|10
1726616200000|2024-09-17 23:36:40|314.6|312.6|314.59|312.59|314.6|312.6|314.58|312.58|8
1726616210000|2024-09-17 23:36:50|314.58|312.58|314.59|312.59|314.59|312.59|314.58|312.58|2
1726616220000|2024-09-17 23:37:00|314.56|312.56|314.55|312.55|314.56|312.56|314.55|312.55|8
1726616240000|2024-09-17 23:37:20|314.54|312.54|314.53|312.53|314.57|312.57|314.53|312.53|4
1726616250000|2024-09-17 23:37:30|314.54|312.54|314.57|312.57|314.57|312.57|314.53|312.53|9
1726616260000|2024-09-17 23:37:40|314.56|312.56|314.56|312.56|314.58|312.58|314.56|312.56|7
1726616270000|2024-09-17 23:37:50|314.57|312.57|314.56|312.56|314.57|312.57|314.56|312.56|14
1726616280000|2024-09-17 23:38:00|314.57|312.57|314.56|312.56|314.57|312.57|314.54|312.54|11
1726616290000|2024-09-17 23:38:10|314.59|312.59|314.58|312.58|314.59|312.59|314.58|312.58|4
1726616300000|2024-09-17 23:38:20|314.57|312.57|314.55|312.55|314.57|312.57|314.55|312.55|7
1726616310000|2024-09-17 23:38:30|314.56|312.56|314.56|312.56|314.57|312.57|314.53|312.53|10
1726616320000|2024-09-17 23:38:40|314.57|312.57|314.54|312.54|314.57|312.57|314.53|312.53|9
1726616330000|2024-09-17 23:38:50|314.55|312.55|314.56|312.56|314.57|312.57|314.54|312.54|12
1726616340000|2024-09-17 23:39:00|314.59|312.59|314.59|312.59|314.61|312.61|314.58|312.58|9
1726616350000|2024-09-17 23:39:10|314.58|312.58|314.6|312.6|314.6|312.6|314.58|312.58|3
1726616360000|2024-09-17 23:39:20|314.59|312.59|314.63|312.63|314.65|312.65|314.59|312.59|12
1726616370000|2024-09-17 23:39:30|314.64|312.64|314.64|312.64|314.66|312.66|314.64|312.64|5
1726616380000|2024-09-17 23:39:40|314.66|312.66|314.65|312.65|314.66|312.66|314.65|312.65|16
1726616390000|2024-09-17 23:39:50|314.66|312.66|314.63|312.63|314.66|312.66|314.62|312.62|16
1726616400000|2024-09-17 23:40:00|314.62|312.62|314.6|312.6|314.63|312.63|314.6|312.6|13
1726616410000|2024-09-17 23:40:10|314.59|312.59|314.6|312.6|314.61|312.61|314.59|312.59|8
1726616420000|2024-09-17 23:40:20|314.61|312.61|314.6|312.6|314.61|312.61|314.6|312.6|2
1726616430000|2024-09-17 23:40:30|314.61|312.61|314.56|312.56|314.61|312.61|314.56|312.56|7
1726616440000|2024-09-17 23:40:40|314.6|312.6|314.56|312.56|314.61|312.61|314.56|312.56|9
1726616450000|2024-09-17 23:40:50|314.57|312.57|314.65|312.65|314.65|312.65|314.56|312.56|17
1726616460000|2024-09-17 23:41:00|314.64|312.64|314.65|312.65|314.65|312.65|314.64|312.64|2
1726616470000|2024-09-17 23:41:10|314.63|312.63|314.73|312.73|314.74|312.74|314.63|312.63|14
1726616480000|2024-09-17 23:41:20|314.72|312.72|314.71|312.71|314.73|312.73|314.71|312.71|10
1726616490000|2024-09-17 23:41:30|314.72|312.72|314.71|312.71|314.73|312.73|314.69|312.69|15
1726616500000|2024-09-17 23:41:40|314.7|312.7|314.7|312.7|314.71|312.71|314.69|312.69|5
1726616510000|2024-09-17 23:41:50|314.72|312.72|314.68|312.68|314.72|312.72|314.68|312.68|8
1726616520000|2024-09-17 23:42:00|314.64|312.64|314.6|312.6|314.64|312.64|314.6|312.6|4
1726616530000|2024-09-17 23:42:10|314.61|312.61|314.6|312.6|314.62|312.62|314.58|312.58|9
1726616540000|2024-09-17 23:42:20|314.59|312.59|314.54|312.54|314.6|312.6|314.54|312.54|6
1726616550000|2024-09-17 23:42:30|314.52|312.52|314.51|312.51|314.54|312.54|314.5|312.5|10
1726616560000|2024-09-17 23:42:40|314.52|312.52|314.52|312.52|314.53|312.53|314.48|312.48|8
1726616570000|2024-09-17 23:42:50|314.53|312.53|314.52|312.52|314.54|312.54|314.52|312.52|10
1726616580000|2024-09-17 23:43:00|314.54|312.54|314.57|312.57|314.59|312.59|314.54|312.54|9
1726616590000|2024-09-17 23:43:10|314.58|312.58|314.56|312.56|314.58|312.58|314.54|312.54|8
1726616600000|2024-09-17 23:43:20|314.55|312.55|314.55|312.55|314.56|312.56|314.55|312.55|9
1726616610000|2024-09-17 23:43:30|314.56|312.56|314.55|312.55|314.56|312.56|314.55|312.55|4
1726616620000|2024-09-17 23:43:40|314.56|312.56|314.58|312.58|314.58|312.58|314.56|312.56|2
1726616630000|2024-09-17 23:43:50|314.59|312.59|314.58|312.58|314.59|312.59|314.58|312.58|2
1726616640000|2024-09-17 23:44:00|314.59|312.59|314.52|312.52|314.59|312.59|314.52|312.52|13
1726616650000|2024-09-17 23:44:10|314.55|312.55|314.58|312.58|314.61|312.61|314.55|312.55|17
1726616660000|2024-09-17 23:44:20|314.62|312.62|314.61|312.61|314.62|312.62|314.58|312.58|12
1726616670000|2024-09-17 23:44:30|314.62|312.62|314.62|312.62|314.65|312.65|314.62|312.62|13
1726616680000|2024-09-17 23:44:40|314.63|312.63|314.62|312.62|314.63|312.63|314.62|312.62|6
1726616690000|2024-09-17 23:44:50|314.61|312.61|314.62|312.62|314.62|312.62|314.61|312.61|2
1726616700000|2024-09-17 23:45:00|314.63|312.63|314.78|312.78|314.84|312.84|314.63|312.63|20
1726616710000|2024-09-17 23:45:10|314.81|312.81|314.81|312.81|314.81|312.81|314.78|312.78|11
1726616720000|2024-09-17 23:45:20|314.8|312.8|314.84|312.84|314.84|312.84|314.8|312.8|6
1726616730000|2024-09-17 23:45:30|314.89|312.89|314.86|312.86|314.91|312.91|314.86|312.86|9
1726616740000|2024-09-17 23:45:40|314.82|312.82|314.85|312.85|314.85|312.85|314.82|312.82|2
1726616750000|2024-09-17 23:45:50|314.86|312.86|314.9|312.9|314.91|312.91|314.85|312.85|20
1726616760000|2024-09-17 23:46:00|314.91|312.91|315|313|315.01|313.01|314.89|312.89|15
1726616770000|2024-09-17 23:46:10|314.99|312.99|315.02|313.02|315.02|313.02|314.98|312.98|19
1726616780000|2024-09-17 23:46:20|315.01|313.01|315.01|313.01|315.03|313.03|315|313|12
1726616790000|2024-09-17 23:46:30|315|313|315|313|315.01|313.01|314.99|312.99|4
1726616800000|2024-09-17 23:46:40|314.99|312.99|315|313|315|313|314.99|312.99|6
1726616810000|2024-09-17 23:46:50|315.01|313.01|315|313|315.03|313.03|314.99|312.99|12
1726616820000|2024-09-17 23:47:00|315.01|313.01|314.98|312.98|315.01|313.01|314.97|312.97|14
1726616830000|2024-09-17 23:47:10|314.97|312.97|314.96|312.96|314.97|312.97|314.96|312.96|6
1726616840000|2024-09-17 23:47:20|314.97|312.97|314.98|312.98|314.98|312.98|314.96|312.96|7
1726616850000|2024-09-17 23:47:30|314.97|312.97|315.05|313.05|315.05|313.05|314.97|312.97|6
1726616860000|2024-09-17 23:47:40|315.09|313.09|315.08|313.08|315.09|313.09|315.08|313.08|4
1726616870000|2024-09-17 23:47:50|315.06|313.06|315.11|313.11|315.11|313.11|315.05|313.05|9
1726616880000|2024-09-17 23:48:00|315.09|313.09|315.1|313.1|315.11|313.11|315.09|313.09|3
1726616890000|2024-09-17 23:48:10|315.09|313.09|315.11|313.11|315.12|313.12|315.09|313.09|12
1726616900000|2024-09-17 23:48:20|315.1|313.1|315.12|313.12|315.12|313.12|315.09|313.09|14
1726616910000|2024-09-17 23:48:30|315.11|313.11|315.11|313.11|315.11|313.11|315.09|313.09|5
1726616920000|2024-09-17 23:48:40|315.1|313.1|315.11|313.11|315.11|313.11|315.1|313.1|4
1726616930000|2024-09-17 23:48:50|315.1|313.1|315.11|313.11|315.12|313.12|315.1|313.1|8
1726616940000|2024-09-17 23:49:00|315.1|313.1|315.14|313.14|315.15|313.15|315.1|313.1|7
1726616950000|2024-09-17 23:49:10|315.13|313.13|315.13|313.13|315.14|313.14|315.12|313.12|16
1726616960000|2024-09-17 23:49:20|315.12|313.12|315.13|313.13|315.13|313.13|315.12|313.12|6
1726616970000|2024-09-17 23:49:30|315.14|313.14|315.11|313.11|315.14|313.14|315.11|313.11|6
1726616980000|2024-09-17 23:49:40|315.12|313.12|315.12|313.12|315.13|313.13|315.11|313.11|4
1726616990000|2024-09-17 23:49:50|315.11|313.11|315.16|313.16|315.16|313.16|315.11|313.11|13
1726617000000|2024-09-17 23:50:00|315.17|313.17|315.16|313.16|315.17|313.17|315.13|313.13|8
1726617010000|2024-09-17 23:50:10|315.21|313.21|315.25|313.25|315.25|313.25|315.2|313.2|7
1726617020000|2024-09-17 23:50:20|315.24|313.24|315.22|313.22|315.24|313.24|315.21|313.21|7
1726617030000|2024-09-17 23:50:30|315.21|313.21|315.22|313.22|315.22|313.22|315.21|313.21|8
1726617040000|2024-09-17 23:50:40|315.23|313.23|315.23|313.23|315.23|313.23|315.23|313.23|1
1726617060000|2024-09-17 23:51:00|315.24|313.24|315.25|313.25|315.25|313.25|315.24|313.24|4
1726617070000|2024-09-17 23:51:10|315.26|313.26|315.31|313.31|315.33|313.33|315.26|313.26|11
1726617080000|2024-09-17 23:51:20|315.29|313.29|315.28|313.28|315.3|313.3|315.28|313.28|6
1726617090000|2024-09-17 23:51:30|315.29|313.29|315.29|313.29|315.3|313.3|315.28|313.28|9
1726617100000|2024-09-17 23:51:40|315.3|313.3|315.32|313.32|315.34|313.34|315.29|313.29|10
1726617110000|2024-09-17 23:51:50|315.31|313.31|315.32|313.32|315.32|313.32|315.31|313.31|12
1726617120000|2024-09-17 23:52:00|315.31|313.31|315.16|313.16|315.31|313.31|315.13|313.13|10
1726617130000|2024-09-17 23:52:10|315.17|313.17|315.17|313.17|315.18|313.18|315.16|313.16|9
1726617140000|2024-09-17 23:52:20|315.16|313.16|315.18|313.18|315.18|313.18|315.16|313.16|11
1726617150000|2024-09-17 23:52:30|315.19|313.19|315.17|313.17|315.19|313.19|315.17|313.17|9
1726617160000|2024-09-17 23:52:40|315.18|313.18|315.2|313.2|315.2|313.2|315.17|313.17|11
1726617170000|2024-09-17 23:52:50|315.19|313.19|315.23|313.23|315.24|313.24|315.19|313.19|12
1726617180000|2024-09-17 23:53:00|315.22|313.22|315.21|313.21|315.22|313.22|315.2|313.2|12
1726617190000|2024-09-17 23:53:10|315.2|313.2|315.19|313.19|315.21|313.21|315.18|313.18|8
1726617200000|2024-09-17 23:53:20|315.18|313.18|315.18|313.18|315.19|313.19|315.18|313.18|3
1726617210000|2024-09-17 23:53:30|315.19|313.19|315.09|313.09|315.22|313.22|315.09|313.09|9
1726617220000|2024-09-17 23:53:40|315.08|313.08|315.14|313.14|315.16|313.16|315.07|313.07|12
1726617230000|2024-09-17 23:53:50|315.15|313.15|315.2|313.2|315.2|313.2|315.15|313.15|13
1726617240000|2024-09-17 23:54:00|315.19|313.19|315.2|313.2|315.2|313.2|315.19|313.19|2
1726617250000|2024-09-17 23:54:10|315.21|313.21|315.22|313.22|315.25|313.25|315.2|313.2|9
1726617260000|2024-09-17 23:54:20|315.24|313.24|315.21|313.21|315.24|313.24|315.21|313.21|11
1726617270000|2024-09-17 23:54:30|315.22|313.22|315.19|313.19|315.26|313.26|315.19|313.19|11
1726617280000|2024-09-17 23:54:40|315.2|313.2|315.19|313.19|315.21|313.21|315.19|313.19|11
1726617290000|2024-09-17 23:54:50|315.2|313.2|315.2|313.2|315.2|313.2|315.18|313.18|12
1726617300000|2024-09-17 23:55:00|315.19|313.19|315.23|313.23|315.24|313.24|315.19|313.19|10
1726617310000|2024-09-17 23:55:10|315.22|313.22|315.26|313.26|315.28|313.28|315.2|313.2|9
1726617320000|2024-09-17 23:55:20|315.25|313.25|315.24|313.24|315.26|313.26|315.23|313.23|7
1726617330000|2024-09-17 23:55:30|315.25|313.25|315.23|313.23|315.25|313.25|315.22|313.22|16
1726617340000|2024-09-17 23:55:40|315.22|313.22|315.21|313.21|315.24|313.24|315.19|313.19|16
1726617350000|2024-09-17 23:55:50|315.22|313.22|315.2|313.2|315.24|313.24|315.19|313.19|14
1726617360000|2024-09-17 23:56:00|315.21|313.21|315.18|313.18|315.21|313.21|315.18|313.18|6
1726617370000|2024-09-17 23:56:10|315.19|313.19|315.25|313.25|315.27|313.27|315.19|313.19|5
1726617380000|2024-09-17 23:56:20|315.24|313.24|315.23|313.23|315.24|313.24|315.21|313.21|11
1726617390000|2024-09-17 23:56:30|315.24|313.24|315.23|313.23|315.24|313.24|315.23|313.23|2
1726617400000|2024-09-17 23:56:40|315.21|313.21|315.21|313.21|315.21|313.21|315.21|313.21|1
1726617410000|2024-09-17 23:56:50|315.19|313.19|315.18|313.18|315.19|313.19|315.18|313.18|2
1726617420000|2024-09-17 23:57:00|315.19|313.19|315.18|313.18|315.19|313.19|315.18|313.18|16
1726617430000|2024-09-17 23:57:10|315.19|313.19|315.18|313.18|315.19|313.19|315.17|313.17|6
1726617440000|2024-09-17 23:57:20|315.19|313.19|315.19|313.19|315.21|313.21|315.18|313.18|7
1726617450000|2024-09-17 23:57:30|315.18|313.18|315.22|313.22|315.23|313.23|315.18|313.18|5
1726617460000|2024-09-17 23:57:40|315.23|313.23|315.3|313.3|315.31|313.31|315.23|313.23|15
1726617470000|2024-09-17 23:57:50|315.31|313.31|315.31|313.31|315.31|313.31|315.3|313.3|11
1726617480000|2024-09-17 23:58:00|315.3|313.3|315.26|313.26|315.3|313.3|315.26|313.26|3
1726617490000|2024-09-17 23:58:10|315.22|313.22|315.22|313.22|315.22|313.22|315.22|313.22|1
1726617500000|2024-09-17 23:58:20|315.25|313.25|315.21|313.21|315.25|313.25|315.21|313.21|5
1726617510000|2024-09-17 23:58:30|315.22|313.22|315.29|313.29|315.29|313.29|315.22|313.22|17
1726617520000|2024-09-17 23:58:40|315.28|313.28|315.28|313.28|315.28|313.28|315.28|313.28|1
1726617540000|2024-09-17 23:59:00|315.29|313.29|315.32|313.32|315.32|313.32|315.28|313.28|4
1726617550000|2024-09-17 23:59:10|315.31|313.31|315.34|313.34|315.34|313.34|315.31|313.31|6
1726617570000|2024-09-17 23:59:30|315.35|313.35|315.33|313.33|315.35|313.35|315.32|313.32|11
1726617580000|2024-09-17 23:59:40|315.34|313.34|315.39|313.39|315.4|313.4|315.33|313.33|7
1726617590000|2024-09-17 23:59:50|315.38|313.38|315.36|313.36|315.39|313.39|315.32|313.32|14
1726617600000|2024-09-18 00:00:00|315.35|313.35|315.31|313.31|315.37|313.37|315.31|313.31|13
1726617610000|2024-09-18 00:00:10|315.29|313.29|315.05|313.05|315.29|313.29|315.05|313.05|12
1726617620000|2024-09-18 00:00:20|315.07|313.07|314.97|312.97|315.07|313.07|314.94|312.94|17
1726617630000|2024-09-18 00:00:30|314.96|312.96|314.97|312.97|314.98|312.98|314.93|312.93|9
1726617640000|2024-09-18 00:00:40|315|313|314.97|312.97|315|313|314.95|312.95|11
1726617650000|2024-09-18 00:00:50|314.98|312.98|314.96|312.96|314.98|312.98|314.95|312.95|12
1726617660000|2024-09-18 00:01:00|314.94|312.94|314.9|312.9|314.95|312.95|314.84|312.84|11
1726617670000|2024-09-18 00:01:10|314.91|312.91|314.97|312.97|314.99|312.99|314.89|312.89|19
1726617680000|2024-09-18 00:01:20|314.96|312.96|314.99|312.99|315.01|313.01|314.96|312.96|8
1726617690000|2024-09-18 00:01:30|314.98|312.98|314.94|312.94|314.99|312.99|314.94|312.94|12
1726617700000|2024-09-18 00:01:40|314.96|312.96|314.95|312.95|314.96|312.96|314.95|312.95|6
1726617710000|2024-09-18 00:01:50|314.96|312.96|314.89|312.89|314.96|312.96|314.89|312.89|9
1726617720000|2024-09-18 00:02:00|314.9|312.9|314.89|312.89|314.9|312.9|314.88|312.88|19
1726617730000|2024-09-18 00:02:10|314.88|312.88|314.89|312.89|314.93|312.93|314.88|312.88|9
1726617740000|2024-09-18 00:02:20|314.9|312.9|314.93|312.93|314.93|312.93|314.9|312.9|9
1726617750000|2024-09-18 00:02:30|314.92|312.92|314.91|312.91|314.92|312.92|314.89|312.89|9
1726617760000|2024-09-18 00:02:40|314.9|312.9|314.94|312.94|314.98|312.98|314.9|312.9|10
1726617770000|2024-09-18 00:02:50|314.93|312.93|314.93|312.93|314.94|312.94|314.93|312.93|11
1726617780000|2024-09-18 00:03:00|314.92|312.92|314.87|312.87|314.92|312.92|314.86|312.86|6
1726617790000|2024-09-18 00:03:10|314.89|312.89|314.91|312.91|314.91|312.91|314.89|312.89|5
1726617800000|2024-09-18 00:03:20|314.89|312.89|314.88|312.88|314.89|312.89|314.88|312.88|2
1726617810000|2024-09-18 00:03:30|314.87|312.87|314.95|312.95|314.97|312.97|314.86|312.86|11
1726617820000|2024-09-18 00:03:40|314.98|312.98|315.13|313.13|315.14|313.14|314.98|312.98|9
1726617830000|2024-09-18 00:03:50|315.17|313.17|314.93|312.93|315.17|313.17|314.92|312.92|16
1726617840000|2024-09-18 00:04:00|314.91|312.91|314.91|312.91|314.92|312.92|314.9|312.9|10
1726617850000|2024-09-18 00:04:10|314.92|312.92|314.89|312.89|314.92|312.92|314.89|312.89|4
1726617860000|2024-09-18 00:04:20|314.85|312.85|314.87|312.87|314.91|312.91|314.85|312.85|13
1726617870000|2024-09-18 00:04:30|314.86|312.86|314.8|312.8|314.87|312.87|314.8|312.8|6
1726617880000|2024-09-18 00:04:40|314.76|312.76|314.77|312.77|314.77|312.77|314.76|312.76|2
1726617890000|2024-09-18 00:04:50|314.79|312.79|314.75|312.75|314.79|312.79|314.75|312.75|14
1726617900000|2024-09-18 00:05:00|314.74|312.74|314.7|312.7|314.74|312.74|314.7|312.7|17
1726617910000|2024-09-18 00:05:10|314.65|312.65|314.47|312.47|314.68|312.68|314.45|312.45|23
1726617920000|2024-09-18 00:05:20|314.46|312.46|314.45|312.45|314.47|312.47|314.44|312.44|10
1726617930000|2024-09-18 00:05:30|314.44|312.44|314.41|312.41|314.44|312.44|314.36|312.36|15
1726617940000|2024-09-18 00:05:40|314.4|312.4|314.47|312.47|314.47|312.47|314.38|312.38|11
1726617950000|2024-09-18 00:05:50|314.46|312.46|314.48|312.48|314.48|312.48|314.46|312.46|15
1726617960000|2024-09-18 00:06:00|314.47|312.47|314.55|312.55|314.56|312.56|314.45|312.45|26
1726617970000|2024-09-18 00:06:10|314.58|312.58|314.56|312.56|314.58|312.58|314.54|312.54|17
1726617980000|2024-09-18 00:06:20|314.55|312.55|314.56|312.56|314.56|312.56|314.55|312.55|4
1726617990000|2024-09-18 00:06:30|314.55|312.55|314.52|312.52|314.55|312.55|314.52|312.52|3
1726618000000|2024-09-18 00:06:40|314.45|312.45|314.34|312.34|314.45|312.45|314.33|312.33|23
1726618010000|2024-09-18 00:06:50|314.33|312.33|314.36|312.36|314.38|312.38|314.32|312.32|15
1726618020000|2024-09-18 00:07:00|314.35|312.35|314.25|312.25|314.39|312.39|314.25|312.25|13
1726618030000|2024-09-18 00:07:10|314.26|312.26|314.27|312.27|314.28|312.28|314.25|312.25|7
1726618040000|2024-09-18 00:07:20|314.36|312.36|314.3|312.3|314.36|312.36|314.27|312.27|10
1726618050000|2024-09-18 00:07:30|314.29|312.29|314.27|312.27|314.29|312.29|314.27|312.27|9
1726618060000|2024-09-18 00:07:40|314.25|312.25|314.18|312.18|314.25|312.25|314.16|312.16|17
1726618070000|2024-09-18 00:07:50|314.17|312.17|314.13|312.13|314.18|312.18|314.13|312.13|13
1726618080000|2024-09-18 00:08:00|314.14|312.14|314.15|312.15|314.16|312.16|314.14|312.14|7
1726618090000|2024-09-18 00:08:10|314.14|312.14|314.16|312.16|314.17|312.17|314.12|312.12|14
1726618100000|2024-09-18 00:08:20|314.17|312.17|314.07|312.07|314.17|312.17|314.07|312.07|14
1726618110000|2024-09-18 00:08:30|314.06|312.06|314.14|312.14|314.15|312.15|314.04|312.04|18
1726618120000|2024-09-18 00:08:40|314.15|312.15|314.05|312.05|314.17|312.17|314.05|312.05|18
1726618130000|2024-09-18 00:08:50|314.11|312.11|314.03|312.03|314.11|312.11|314.03|312.03|17
1726618140000|2024-09-18 00:09:00|314.04|312.04|314.1|312.1|314.1|312.1|314.02|312.02|18
1726618150000|2024-09-18 00:09:10|314.09|312.09|314.17|312.17|314.18|312.18|314.09|312.09|14
1726618160000|2024-09-18 00:09:20|314.18|312.18|314.19|312.19|314.26|312.26|314.18|312.18|12
1726618170000|2024-09-18 00:09:30|314.18|312.18|314.18|312.18|314.2|312.2|314.16|312.16|15
1726618180000|2024-09-18 00:09:40|314.17|312.17|314.11|312.11|314.19|312.19|314.1|312.1|10
1726618190000|2024-09-18 00:09:50|314.12|312.12|314.16|312.16|314.18|312.18|314.12|312.12|14
1726618200000|2024-09-18 00:10:00|314.17|312.17|314.13|312.13|314.19|312.19|314.12|312.12|14
1726618210000|2024-09-18 00:10:10|314.14|312.14|314.18|312.18|314.19|312.19|314.12|312.12|7
1726618220000|2024-09-18 00:10:20|314.19|312.19|314.16|312.16|314.2|312.2|314.13|312.13|17
1726618230000|2024-09-18 00:10:30|314.14|312.14|314|312|314.14|312.14|314|312|21
1726618240000|2024-09-18 00:10:40|314.01|312.01|313.96|311.96|314.01|312.01|313.96|311.96|6
1726618250000|2024-09-18 00:10:50|313.97|311.97|313.98|311.98|314|312|313.95|311.95|12
1726618260000|2024-09-18 00:11:00|314|312|314.06|312.06|314.06|312.06|313.98|311.98|19
1726618270000|2024-09-18 00:11:10|314.05|312.05|314.1|312.1|314.13|312.13|314.05|312.05|18
1726618280000|2024-09-18 00:11:20|314.09|312.09|314.09|312.09|314.12|312.12|314.08|312.08|14
1726618290000|2024-09-18 00:11:30|314.1|312.1|314.19|312.19|314.19|312.19|314.09|312.09|13
1726618300000|2024-09-18 00:11:40|314.17|312.17|314.07|312.07|314.18|312.18|314.06|312.06|11
1726618310000|2024-09-18 00:11:50|314.09|312.09|314.07|312.07|314.12|312.12|314.05|312.05|12
1726618320000|2024-09-18 00:12:00|314.06|312.06|314.08|312.08|314.08|312.08|314.05|312.05|10
1726618330000|2024-09-18 00:12:10|314.09|312.09|314.18|312.18|314.21|312.21|314.08|312.08|17
1726618340000|2024-09-18 00:12:20|314.19|312.19|314.17|312.17|314.19|312.19|314.16|312.16|10
1726618350000|2024-09-18 00:12:30|314.16|312.16|314.08|312.08|314.16|312.16|314.07|312.07|14
1726618360000|2024-09-18 00:12:40|314.07|312.07|314.08|312.08|314.1|312.1|314.05|312.05|9
1726618380000|2024-09-18 00:13:00|314.07|312.07|314.09|312.09|314.1|312.1|314.07|312.07|6
1726618390000|2024-09-18 00:13:10|314.08|312.08|314.09|312.09|314.09|312.09|314.07|312.07|10
1726618400000|2024-09-18 00:13:20|314.08|312.08|314.1|312.1|314.11|312.11|314.08|312.08|7
1726618410000|2024-09-18 00:13:30|314.08|312.08|313.97|311.97|314.1|312.1|313.97|311.97|15
1726618420000|2024-09-18 00:13:40|313.98|311.98|313.87|311.87|313.98|311.98|313.87|311.87|16
1726618430000|2024-09-18 00:13:50|313.88|311.88|313.87|311.87|313.89|311.89|313.87|311.87|10
1726618440000|2024-09-18 00:14:00|313.88|311.88|313.87|311.87|313.9|311.9|313.87|311.87|12
1726618450000|2024-09-18 00:14:10|313.88|311.88|313.76|311.76|313.88|311.88|313.74|311.74|22
1726618460000|2024-09-18 00:14:20|313.77|311.77|313.78|311.78|313.79|311.79|313.76|311.76|12
1726618470000|2024-09-18 00:14:30|313.77|311.77|313.81|311.81|313.82|311.82|313.76|311.76|17
1726618480000|2024-09-18 00:14:40|313.82|311.82|313.87|311.87|313.87|311.87|313.8|311.8|11
1726618490000|2024-09-18 00:14:50|313.86|311.86|313.86|311.86|313.87|311.87|313.82|311.82|15
1726618500000|2024-09-18 00:15:00|313.83|311.83|313.94|311.94|313.94|311.94|313.82|311.82|12
1726618510000|2024-09-18 00:15:10|313.95|311.95|314.03|312.03|314.08|312.08|313.95|311.95|13
1726618520000|2024-09-18 00:15:20|314.04|312.04|313.98|311.98|314.05|312.05|313.92|311.92|11
1726618530000|2024-09-18 00:15:30|313.99|311.99|313.97|311.97|313.99|311.99|313.96|311.96|7
1726618540000|2024-09-18 00:15:40|313.99|311.99|313.94|311.94|313.99|311.99|313.94|311.94|5
1726618550000|2024-09-18 00:15:50|313.95|311.95|313.99|311.99|313.99|311.99|313.94|311.94|14
1726618560000|2024-09-18 00:16:00|313.98|311.98|313.89|311.89|313.99|311.99|313.88|311.88|14
1726618570000|2024-09-18 00:16:10|313.88|311.88|313.88|311.88|313.89|311.89|313.88|311.88|5
1726618580000|2024-09-18 00:16:20|313.89|311.89|313.95|311.95|313.99|311.99|313.89|311.89|15
1726618590000|2024-09-18 00:16:30|313.96|311.96|314|312|314.01|312.01|313.96|311.96|9
1726618600000|2024-09-18 00:16:40|314.01|312.01|313.94|311.94|314.05|312.05|313.94|311.94|19
1726618610000|2024-09-18 00:16:50|313.88|311.88|313.84|311.84|313.88|311.88|313.83|311.83|6
1726618620000|2024-09-18 00:17:00|313.81|311.81|313.66|311.66|313.81|311.81|313.62|311.62|17
1726618630000|2024-09-18 00:17:10|313.65|311.65|313.67|311.67|313.71|311.71|313.65|311.65|14
1726618640000|2024-09-18 00:17:20|313.68|311.68|313.66|311.66|313.71|311.71|313.66|311.66|17
1726618650000|2024-09-18 00:17:30|313.64|311.64|313.57|311.57|313.66|311.66|313.56|311.56|18
1726618660000|2024-09-18 00:17:40|313.56|311.56|313.52|311.52|313.56|311.56|313.52|311.52|10
1726618670000|2024-09-18 00:17:50|313.54|311.54|313.48|311.48|313.54|311.54|313.47|311.47|8
1726618680000|2024-09-18 00:18:00|313.42|311.42|313.37|311.37|313.43|311.43|313.35|311.35|16
1726618690000|2024-09-18 00:18:10|313.36|311.36|313.36|311.36|313.55|311.55|313.35|311.35|23
1726618700000|2024-09-18 00:18:20|313.35|311.35|313.44|311.44|313.5|311.5|313.35|311.35|14
1726618710000|2024-09-18 00:18:30|313.43|311.43|313.42|311.42|313.43|311.43|313.41|311.41|4
1726618730000|2024-09-18 00:18:50|313.41|311.41|313.41|311.41|313.41|311.41|313.41|311.41|1
1726618740000|2024-09-18 00:19:00|313.4|311.4|313.43|311.43|313.45|311.45|313.4|311.4|9
1726618750000|2024-09-18 00:19:10|313.45|311.45|313.42|311.42|313.45|311.45|313.42|311.42|10
1726618760000|2024-09-18 00:19:20|313.4|311.4|313.42|311.42|313.42|311.42|313.39|311.39|4
1726618780000|2024-09-18 00:19:40|313.45|311.45|313.46|311.46|313.47|311.47|313.45|311.45|5
1726618790000|2024-09-18 00:19:50|313.45|311.45|313.44|311.44|313.46|311.46|313.44|311.44|13
1726618800000|2024-09-18 00:20:00|313.43|311.43|313.42|311.42|313.43|311.43|313.42|311.42|2
1726618810000|2024-09-18 00:20:10|313.4|311.4|313.38|311.38|313.42|311.42|313.38|311.38|5
1726618820000|2024-09-18 00:20:20|313.42|311.42|313.42|311.42|313.42|311.42|313.38|311.38|3
1726618830000|2024-09-18 00:20:30|313.39|311.39|313.15|311.15|313.42|311.42|313.15|311.15|10
1726618840000|2024-09-18 00:20:40|313.18|311.18|313.28|311.28|313.28|311.28|313.18|311.18|18
1726618850000|2024-09-18 00:20:50|313.27|311.27|313.27|311.27|313.29|311.29|313.26|311.26|15
1726618860000|2024-09-18 00:21:00|313.24|311.24|313.26|311.26|313.29|311.29|313.24|311.24|15
1726618870000|2024-09-18 00:21:10|313.24|311.24|313.1|311.1|313.26|311.26|313.1|311.1|11
1726618880000|2024-09-18 00:21:20|313.09|311.09|313.06|311.06|313.09|311.09|313.04|311.04|10
1726618890000|2024-09-18 00:21:30|313.08|311.08|313.19|311.19|313.19|311.19|313.08|311.08|16
1726618900000|2024-09-18 00:21:40|313.22|311.22|313.18|311.18|313.22|311.22|313.15|311.15|22
1726618910000|2024-09-18 00:21:50|313.17|311.17|313.1|311.1|313.18|311.18|313.09|311.09|16
1726618920000|2024-09-18 00:22:00|313.11|311.11|313.11|311.11|313.15|311.15|313.09|311.09|19
1726618930000|2024-09-18 00:22:10|313.1|311.1|313.06|311.06|313.1|311.1|313.05|311.05|16
1726618940000|2024-09-18 00:22:20|313.07|311.07|313.06|311.06|313.08|311.08|313.05|311.05|13
1726618950000|2024-09-18 00:22:30|313.05|311.05|313.04|311.04|313.06|311.06|313.04|311.04|4
1726618960000|2024-09-18 00:22:40|313.05|311.05|313.06|311.06|313.06|311.06|313.04|311.04|11
1726618970000|2024-09-18 00:22:50|313.07|311.07|313.07|311.07|313.07|311.07|313.07|311.07|1
1726618980000|2024-09-18 00:23:00|313.06|311.06|313.06|311.06|313.06|311.06|313|311|15
1726618990000|2024-09-18 00:23:10|313.05|311.05|313.06|311.06|313.07|311.07|313.01|311.01|22
1726619000000|2024-09-18 00:23:20|313.07|311.07|313.05|311.05|313.07|311.07|313.05|311.05|11
1726619010000|2024-09-18 00:23:30|313.04|311.04|313.01|311.01|313.04|311.04|312.99|310.99|7
1726619020000|2024-09-18 00:23:40|313.02|311.02|312.98|310.98|313.03|311.03|312.98|310.98|11
1726619030000|2024-09-18 00:23:50|312.99|310.99|312.82|310.82|313|311|312.82|310.82|7
1726619040000|2024-09-18 00:24:00|312.83|310.83|312.92|310.92|312.95|310.95|312.83|310.83|25
1726619050000|2024-09-18 00:24:10|312.91|310.91|312.89|310.89|312.92|310.92|312.87|310.87|18
1726619060000|2024-09-18 00:24:20|312.88|310.88|312.88|310.88|312.88|310.88|312.86|310.86|6
1726619070000|2024-09-18 00:24:30|312.87|310.87|312.87|310.87|312.88|310.88|312.86|310.86|7
1726619080000|2024-09-18 00:24:40|312.86|310.86|312.82|310.82|312.86|310.86|312.82|310.82|3
1726619090000|2024-09-18 00:24:50|312.83|310.83|312.83|310.83|312.83|310.83|312.83|310.83|1
1726619100000|2024-09-18 00:25:00|312.82|310.82|312.82|310.82|312.82|310.82|312.82|310.82|1
1726619140000|2024-09-18 00:25:40|312.89|310.89|313.03|311.03|313.03|311.03|312.89|310.89|5
1726619150000|2024-09-18 00:25:50|313.04|311.04|313.08|311.08|313.08|311.08|313.03|311.03|9
1726619160000|2024-09-18 00:26:00|313.07|311.07|313.23|311.23|313.24|311.24|313.07|311.07|18
1726619170000|2024-09-18 00:26:10|313.22|311.22|313.21|311.21|313.24|311.24|313.21|311.21|10
1726619180000|2024-09-18 00:26:20|313.22|311.22|313.22|311.22|313.22|311.22|313.21|311.21|3
1726619190000|2024-09-18 00:26:30|313.21|311.21|313.21|311.21|313.22|311.22|313.21|311.21|7
1726619200000|2024-09-18 00:26:40|313.2|311.2|313.2|311.2|313.2|311.2|313.2|311.2|1
1726619230000|2024-09-18 00:27:10|313.19|311.19|313.19|311.19|313.19|311.19|313.18|311.18|3
1726619240000|2024-09-18 00:27:20|313.2|311.2|313.2|311.2|313.2|311.2|313.2|311.2|1
1726619250000|2024-09-18 00:27:30|313.19|311.19|313.2|311.2|313.2|311.2|313.19|311.19|2
1726619260000|2024-09-18 00:27:40|313.19|311.19|313.2|311.2|313.2|311.2|313.19|311.19|2
1726619270000|2024-09-18 00:27:50|313.18|311.18|313.19|311.19|313.2|311.2|313.18|311.18|6
1726619280000|2024-09-18 00:28:00|313.2|311.2|313.2|311.2|313.2|311.2|313.2|311.2|1
1726619380000|2024-09-18 00:29:40|313.24|311.24|313.2|311.2|313.24|311.24|313.2|311.2|5
1726619390000|2024-09-18 00:29:50|313.19|311.19|313.16|311.16|313.2|311.2|313.16|311.16|6
1726619400000|2024-09-18 00:30:00|313.07|311.07|312.97|310.97|313.07|311.07|312.97|310.97|8
1726619410000|2024-09-18 00:30:10|312.93|310.93|312.85|310.85|312.96|310.96|312.85|310.85|10
1726619420000|2024-09-18 00:30:20|312.82|310.82|312.82|310.82|312.82|310.82|312.82|310.82|1
1726619430000|2024-09-18 00:30:30|312.92|310.92|312.86|310.86|312.92|310.92|312.86|310.86|2
1726619460000|2024-09-18 00:31:00|312.84|310.84|312.82|310.82|312.84|310.84|312.82|310.82|2
1726619500000|2024-09-18 00:31:40|312.75|310.75|312.76|310.76|312.77|310.77|312.74|310.74|11
1726619510000|2024-09-18 00:31:50|312.69|310.69|312.67|310.67|312.7|310.7|312.65|310.65|11
1726619520000|2024-09-18 00:32:00|312.66|310.66|312.88|310.88|312.89|310.89|312.65|310.65|19
1726619530000|2024-09-18 00:32:10|312.9|310.9|312.96|310.96|313.01|311.01|312.87|310.87|17
1726619540000|2024-09-18 00:32:20|312.97|310.97|312.95|310.95|312.99|310.99|312.94|310.94|13
1726619550000|2024-09-18 00:32:30|312.94|310.94|312.87|310.87|312.94|310.94|312.87|310.87|15
1726619560000|2024-09-18 00:32:40|312.88|310.88|312.89|310.89|312.92|310.92|312.86|310.86|10
1726619570000|2024-09-18 00:32:50|312.88|310.88|312.89|310.89|312.9|310.9|312.87|310.87|11
1726619580000|2024-09-18 00:33:00|312.88|310.88|312.79|310.79|312.88|310.88|312.76|310.76|20
1726619590000|2024-09-18 00:33:10|312.78|310.78|312.66|310.66|312.79|310.79|312.64|310.64|17
1726619600000|2024-09-18 00:33:20|312.67|310.67|312.89|310.89|312.89|310.89|312.66|310.66|14
1726619610000|2024-09-18 00:33:30|312.85|310.85|312.9|310.9|312.9|310.9|312.84|310.84|16
1726619620000|2024-09-18 00:33:40|312.89|310.89|312.87|310.87|312.94|310.94|312.85|310.85|17
1726619630000|2024-09-18 00:33:50|312.86|310.86|312.88|310.88|312.91|310.91|312.86|310.86|11
1726619640000|2024-09-18 00:34:00|312.89|310.89|312.9|310.9|312.91|310.91|312.86|310.86|20
1726619650000|2024-09-18 00:34:10|312.88|310.88|312.87|310.87|312.88|310.88|312.87|310.87|2
1726619660000|2024-09-18 00:34:20|312.89|310.89|312.89|310.89|312.9|310.9|312.87|310.87|13
1726619670000|2024-09-18 00:34:30|312.94|310.94|313|311|313|311|312.94|310.94|11
1726619680000|2024-09-18 00:34:40|312.98|310.98|313|311|313|311|312.97|310.97|10
1726619700000|2024-09-18 00:35:00|312.98|310.98|313.01|311.01|313.03|311.03|312.98|310.98|11
1726619710000|2024-09-18 00:35:10|312.98|310.98|313|311|313.01|311.01|312.97|310.97|16
1726619720000|2024-09-18 00:35:20|313.01|311.01|312.91|310.91|313.02|311.02|312.9|310.9|14
1726619730000|2024-09-18 00:35:30|312.9|310.9|312.92|310.92|312.93|310.93|312.87|310.87|18
1726619740000|2024-09-18 00:35:40|312.91|310.91|312.92|310.92|312.94|310.94|312.89|310.89|12
1726619750000|2024-09-18 00:35:50|312.91|310.91|312.76|310.76|312.91|310.91|312.68|310.68|17
1726619760000|2024-09-18 00:36:00|312.75|310.75|312.62|310.62|312.75|310.75|312.62|310.62|11
1726619770000|2024-09-18 00:36:10|312.67|310.67|312.82|310.82|312.82|310.82|312.67|310.67|25
1726619780000|2024-09-18 00:36:20|312.81|310.81|312.78|310.78|312.81|310.81|312.75|310.75|19
1726619790000|2024-09-18 00:36:30|312.77|310.77|312.77|310.77|312.78|310.78|312.75|310.75|13
1726619800000|2024-09-18 00:36:40|312.76|310.76|312.72|310.72|312.77|310.77|312.69|310.69|26
1726619810000|2024-09-18 00:36:50|312.7|310.7|312.71|310.71|312.75|310.75|312.68|310.68|16
1726619820000|2024-09-18 00:37:00|312.7|310.7|312.78|310.78|312.8|310.8|312.68|310.68|21
1726619830000|2024-09-18 00:37:10|312.79|310.79|312.79|310.79|312.81|310.81|312.78|310.78|18
1726619840000|2024-09-18 00:37:20|312.75|310.75|312.73|310.73|312.77|310.77|312.72|310.72|15
1726619850000|2024-09-18 00:37:30|312.71|310.71|312.76|310.76|312.79|310.79|312.7|310.7|20
1726619860000|2024-09-18 00:37:40|312.77|310.77|312.81|310.81|312.81|310.81|312.75|310.75|21
1726619870000|2024-09-18 00:37:50|312.8|310.8|312.81|310.81|312.85|310.85|312.8|310.8|16
1726619900000|2024-09-18 00:38:20|312.89|310.89|312.93|310.93|312.93|310.93|312.89|310.89|6
1726619910000|2024-09-18 00:38:30|312.94|310.94|312.92|310.92|312.94|310.94|312.89|310.89|20
1726619920000|2024-09-18 00:38:40|312.93|310.93|312.92|310.92|312.94|310.94|312.91|310.91|13
1726619930000|2024-09-18 00:38:50|312.91|310.91|312.93|310.93|312.94|310.94|312.91|310.91|11
1726619940000|2024-09-18 00:39:00|312.94|310.94|312.95|310.95|312.99|310.99|312.94|310.94|16
1726619950000|2024-09-18 00:39:10|312.96|310.96|313.01|311.01|313.02|311.02|312.96|310.96|13
1726619960000|2024-09-18 00:39:20|313.02|311.02|313.03|311.03|313.03|311.03|313|311|9
1726619970000|2024-09-18 00:39:30|313.02|311.02|313.21|311.21|313.23|311.23|313.02|311.02|12
1726619980000|2024-09-18 00:39:40|313.25|311.25|313.22|311.22|313.27|311.27|313.22|311.22|8
1726619990000|2024-09-18 00:39:50|313.23|311.23|313.32|311.32|313.33|311.33|313.23|311.23|21
1726620000000|2024-09-18 00:40:00|313.31|311.31|313.46|311.46|313.46|311.46|313.31|311.31|20
1726620010000|2024-09-18 00:40:10|313.45|311.45|313.4|311.4|313.45|311.45|313.4|311.4|6
1726620020000|2024-09-18 00:40:20|313.39|311.39|313.28|311.28|313.39|311.39|313.25|311.25|7
1726620030000|2024-09-18 00:40:30|313.29|311.29|313.33|311.33|313.33|311.33|313.27|311.27|17
1726620040000|2024-09-18 00:40:40|313.34|311.34|313.28|311.28|313.35|311.35|313.27|311.27|14
1726620050000|2024-09-18 00:40:50|313.3|311.3|313.27|311.27|313.3|311.3|313.24|311.24|12
1726620060000|2024-09-18 00:41:00|313.26|311.26|313.41|311.41|313.41|311.41|313.26|311.26|20
1726620070000|2024-09-18 00:41:10|313.4|311.4|313.4|311.4|313.4|311.4|313.4|311.4|1
1726620100000|2024-09-18 00:41:40|313.48|311.48|313.51|311.51|313.52|311.52|313.48|311.48|13
1726620110000|2024-09-18 00:41:50|313.52|311.52|313.43|311.43|313.56|311.56|313.41|311.41|17
1726620120000|2024-09-18 00:42:00|313.46|311.46|313.51|311.51|313.54|311.54|313.45|311.45|17
1726620130000|2024-09-18 00:42:10|313.52|311.52|313.47|311.47|313.52|311.52|313.47|311.47|16
1726620140000|2024-09-18 00:42:20|313.46|311.46|313.51|311.51|313.53|311.53|313.46|311.46|18
1726620150000|2024-09-18 00:42:30|313.52|311.52|313.42|311.42|313.52|311.52|313.41|311.41|18
1726620160000|2024-09-18 00:42:40|313.41|311.41|313.4|311.4|313.44|311.44|313.4|311.4|14
1726620190000|2024-09-18 00:43:10|313.46|311.46|313.54|311.54|313.57|311.57|313.46|311.46|22
1726620200000|2024-09-18 00:43:20|313.55|311.55|313.59|311.59|313.61|311.61|313.49|311.49|19
1726620250000|2024-09-18 00:44:10|313.67|311.67|313.72|311.72|313.72|311.72|313.67|311.67|2
1726620260000|2024-09-18 00:44:20|313.71|311.71|313.71|311.71|313.73|311.73|313.69|311.69|16
1726620270000|2024-09-18 00:44:30|313.72|311.72|313.74|311.74|313.78|311.78|313.71|311.71|18
1726620280000|2024-09-18 00:44:40|313.75|311.75|313.82|311.82|313.84|311.84|313.74|311.74|15
1726620290000|2024-09-18 00:44:50|313.83|311.83|313.88|311.88|313.88|311.88|313.82|311.82|12
1726620300000|2024-09-18 00:45:00|313.89|311.89|313.88|311.88|313.9|311.9|313.85|311.85|21
1726620310000|2024-09-18 00:45:10|313.89|311.89|314.01|312.01|314.01|312.01|313.88|311.88|22
1726620320000|2024-09-18 00:45:20|314.04|312.04|314.13|312.13|314.13|312.13|314.01|312.01|18
1726620330000|2024-09-18 00:45:30|314.12|312.12|314.19|312.19|314.24|312.24|314.12|312.12|21
1726620340000|2024-09-18 00:45:40|314.2|312.2|314.2|312.2|314.22|312.22|314.19|312.19|19
1726620350000|2024-09-18 00:45:50|314.19|312.19|314.22|312.22|314.27|312.27|314.19|312.19|19
1726620360000|2024-09-18 00:46:00|314.2|312.2|314.22|312.22|314.24|312.24|314.18|312.18|20
1726620370000|2024-09-18 00:46:10|314.21|312.21|314.22|312.22|314.23|312.23|314.18|312.18|21
1726620380000|2024-09-18 00:46:20|314.23|312.23|314.2|312.2|314.26|312.26|314.2|312.2|13
1726620390000|2024-09-18 00:46:30|314.19|312.19|314.19|312.19|314.21|312.21|314.18|312.18|15
1726620400000|2024-09-18 00:46:40|314.2|312.2|314.35|312.35|314.35|312.35|314.2|312.2|16
1726620410000|2024-09-18 00:46:50|314.33|312.33|314.27|312.27|314.35|312.35|314.27|312.27|9
1726620420000|2024-09-18 00:47:00|314.29|312.29|314.29|312.29|314.3|312.3|314.23|312.23|18
1726620430000|2024-09-18 00:47:10|314.27|312.27|314.18|312.18|314.28|312.28|314.18|312.18|16
1726620440000|2024-09-18 00:47:20|314.19|312.19|314.26|312.26|314.26|312.26|314.18|312.18|12
1726620450000|2024-09-18 00:47:30|314.25|312.25|314.27|312.27|314.29|312.29|314.25|312.25|19
1726620460000|2024-09-18 00:47:40|314.28|312.28|314.27|312.27|314.28|312.28|314.27|312.27|2
1726620470000|2024-09-18 00:47:50|314.26|312.26|314.33|312.33|314.35|312.35|314.26|312.26|15
1726620480000|2024-09-18 00:48:00|314.34|312.34|314.33|312.33|314.36|312.36|314.33|312.33|18
1726620490000|2024-09-18 00:48:10|314.34|312.34|314.38|312.38|314.42|312.42|314.34|312.34|23
1726620500000|2024-09-18 00:48:20|314.39|312.39|314.36|312.36|314.39|312.39|314.36|312.36|3
1726620510000|2024-09-18 00:48:30|314.34|312.34|314.36|312.36|314.36|312.36|314.33|312.33|3
1726620600000|2024-09-18 00:50:00|314.37|312.37|314.46|312.46|314.48|312.48|314.36|312.36|14
1726620610000|2024-09-18 00:50:10|314.45|312.45|314.36|312.36|314.46|312.46|314.36|312.36|14
1726620640000|2024-09-18 00:50:40|314.17|312.17|314.16|312.16|314.18|312.18|314.16|312.16|7
1726620650000|2024-09-18 00:50:50|314.17|312.17|314.14|312.14|314.17|312.17|314.06|312.06|15
1726620660000|2024-09-18 00:51:00|314.13|312.13|314.09|312.09|314.14|312.14|314.09|312.09|8
1726620670000|2024-09-18 00:51:10|314.08|312.08|313.88|311.88|314.08|312.08|313.87|311.87|8
1726620680000|2024-09-18 00:51:20|313.87|311.87|313.87|311.87|313.87|311.87|313.87|311.87|1
1726620690000|2024-09-18 00:51:30|313.97|311.97|314|312|314.01|312.01|313.94|311.94|20
1726620700000|2024-09-18 00:51:40|313.99|311.99|314.09|312.09|314.12|312.12|313.99|311.99|8
1726620730000|2024-09-18 00:52:10|314.08|312.08|314.09|312.09|314.09|312.09|314.08|312.08|2
1726620740000|2024-09-18 00:52:20|314.17|312.17|314.13|312.13|314.2|312.2|314.13|312.13|8
1726620750000|2024-09-18 00:52:30|314.16|312.16|314.18|312.18|314.2|312.2|314.13|312.13|19
1726620760000|2024-09-18 00:52:40|314.19|312.19|314.28|312.28|314.28|312.28|314.19|312.19|10
1726620770000|2024-09-18 00:52:50|314.37|312.37|314.38|312.38|314.42|312.42|314.37|312.37|7
1726620790000|2024-09-18 00:53:10|314.36|312.36|314.39|312.39|314.4|312.4|314.36|312.36|17
1726620800000|2024-09-18 00:53:20|314.4|312.4|314.4|312.4|314.42|312.42|314.39|312.39|7
1726620810000|2024-09-18 00:53:30|314.39|312.39|314.38|312.38|314.41|312.41|314.37|312.37|19
1726620820000|2024-09-18 00:53:40|314.41|312.41|314.56|312.56|314.61|312.61|314.37|312.37|18
1726620880000|2024-09-18 00:54:40|314.61|312.61|314.71|312.71|314.75|312.75|314.61|312.61|13
1726620890000|2024-09-18 00:54:50|314.72|312.72|314.7|312.7|314.72|312.72|314.64|312.64|14
1726620900000|2024-09-18 00:55:00|314.68|312.68|314.81|312.81|314.81|312.81|314.68|312.68|18
1726620910000|2024-09-18 00:55:10|314.8|312.8|314.75|312.75|314.81|312.81|314.75|312.75|8
1726620990000|2024-09-18 00:56:30|314.74|312.74|314.73|312.73|314.75|312.75|314.73|312.73|3
1726621000000|2024-09-18 00:56:40|314.67|312.67|314.63|312.63|314.67|312.67|314.63|312.63|2
1726621010000|2024-09-18 00:56:50|314.6|312.6|314.63|312.63|314.63|312.63|314.59|312.59|7
1726621020000|2024-09-18 00:57:00|314.61|312.61|314.59|312.59|314.61|312.61|314.59|312.59|2
1726621040000|2024-09-18 00:57:20|314.61|312.61|314.58|312.58|314.63|312.63|314.57|312.57|14
1726621050000|2024-09-18 00:57:30|314.62|312.62|314.62|312.62|314.64|312.64|314.62|312.62|3
1726621060000|2024-09-18 00:57:40|314.64|312.64|314.62|312.62|314.64|312.64|314.62|312.62|2
1726621080000|2024-09-18 00:58:00|314.59|312.59|314.56|312.56|314.59|312.59|314.56|312.56|3
1726621090000|2024-09-18 00:58:10|314.6|312.6|314.63|312.63|314.64|312.64|314.59|312.59|5
1726621100000|2024-09-18 00:58:20|314.64|312.64|314.58|312.58|314.64|312.64|314.57|312.57|15
1726621110000|2024-09-18 00:58:30|314.59|312.59|314.58|312.58|314.59|312.59|314.57|312.57|6
1726621140000|2024-09-18 00:59:00|314.57|312.57|314.56|312.56|314.59|312.59|314.56|312.56|7
1726621200000|2024-09-18 01:00:00|314.48|312.48|314.31|312.31|314.48|312.48|314.29|312.29|11
1726621210000|2024-09-18 01:00:10|314.3|312.3|314.33|312.33|314.33|312.33|314.27|312.27|18
1726621220000|2024-09-18 01:00:20|314.36|312.36|314.37|312.37|314.4|312.4|314.32|312.32|22
1726621230000|2024-09-18 01:00:30|314.38|312.38|314.38|312.38|314.38|312.38|314.34|312.34|17
1726621240000|2024-09-18 01:00:40|314.37|312.37|314.4|312.4|314.4|312.4|314.37|312.37|9
1726621250000|2024-09-18 01:00:50|314.39|312.39|314.39|312.39|314.4|312.4|314.37|312.37|10
1726621260000|2024-09-18 01:01:00|314.4|312.4|314.33|312.33|314.4|312.4|314.32|312.32|16
1726621270000|2024-09-18 01:01:10|314.35|312.35|314.34|312.34|314.37|312.37|314.32|312.32|12
1726621280000|2024-09-18 01:01:20|314.35|312.35|314.37|312.37|314.39|312.39|314.35|312.35|10
1726621290000|2024-09-18 01:01:30|314.38|312.38|314.4|312.4|314.4|312.4|314.35|312.35|9
1726621300000|2024-09-18 01:01:40|314.41|312.41|314.39|312.39|314.41|312.41|314.37|312.37|13
1726621310000|2024-09-18 01:01:50|314.4|312.4|314.43|312.43|314.43|312.43|314.4|312.4|3
1726621320000|2024-09-18 01:02:00|314.42|312.42|314.27|312.27|314.43|312.43|314.24|312.24|24
1726621330000|2024-09-18 01:02:10|314.26|312.26|314.21|312.21|314.26|312.26|314.18|312.18|10
1726621340000|2024-09-18 01:02:20|314.22|312.22|314.14|312.14|314.22|312.22|314.14|312.14|16
1726621350000|2024-09-18 01:02:30|314.15|312.15|314.17|312.17|314.19|312.19|314.15|312.15|16
1726621360000|2024-09-18 01:02:40|314.18|312.18|314.15|312.15|314.2|312.2|314.15|312.15|19
1726621370000|2024-09-18 01:02:50|314.16|312.16|314.15|312.15|314.16|312.16|314.15|312.15|2
1726621380000|2024-09-18 01:03:00|314.17|312.17|314.22|312.22|314.22|312.22|314.16|312.16|12
1726621390000|2024-09-18 01:03:10|314.24|312.24|314.28|312.28|314.3|312.3|314.24|312.24|8
1726621400000|2024-09-18 01:03:20|314.27|312.27|314.27|312.27|314.27|312.27|314.25|312.25|11
1726621410000|2024-09-18 01:03:30|314.26|312.26|314.27|312.27|314.27|312.27|314.26|312.26|2
1726621420000|2024-09-18 01:03:40|314.28|312.28|314.28|312.28|314.29|312.29|314.26|312.26|9
1726621430000|2024-09-18 01:03:50|314.31|312.31|314.34|312.34|314.34|312.34|314.31|312.31|4
1726621440000|2024-09-18 01:04:00|314.32|312.32|314.28|312.28|314.32|312.32|314.26|312.26|14
1726621450000|2024-09-18 01:04:10|314.27|312.27|314.24|312.24|314.29|312.29|314.24|312.24|12
1726621460000|2024-09-18 01:04:20|314.2|312.2|314.2|312.2|314.2|312.2|314.17|312.17|12
1726621470000|2024-09-18 01:04:30|314.19|312.19|314.16|312.16|314.22|312.22|314.16|312.16|16
1726621480000|2024-09-18 01:04:40|314.17|312.17|313.95|311.95|314.17|312.17|313.95|311.95|20
1726621490000|2024-09-18 01:04:50|313.98|311.98|313.95|311.95|314|312|313.94|311.94|8
1726621500000|2024-09-18 01:05:00|313.93|311.93|313.91|311.91|313.94|311.94|313.84|311.84|18
1726621510000|2024-09-18 01:05:10|313.93|311.93|313.88|311.88|313.93|311.93|313.88|311.88|20
1726621520000|2024-09-18 01:05:20|313.89|311.89|313.88|311.88|313.9|311.9|313.87|311.87|13
1726621530000|2024-09-18 01:05:30|313.87|311.87|313.91|311.91|313.92|311.92|313.87|311.87|12
1726621540000|2024-09-18 01:05:40|313.92|311.92|313.92|311.92|313.92|311.92|313.88|311.88|18
1726621550000|2024-09-18 01:05:50|313.91|311.91|313.93|311.93|313.94|311.94|313.91|311.91|15
1726621560000|2024-09-18 01:06:00|313.92|311.92|313.78|311.78|313.94|311.94|313.74|311.74|16
1726621570000|2024-09-18 01:06:10|313.74|311.74|313.79|311.79|313.82|311.82|313.73|311.73|24
1726621580000|2024-09-18 01:06:20|313.77|311.77|313.75|311.75|313.78|311.78|313.74|311.74|15
1726621590000|2024-09-18 01:06:30|313.77|311.77|313.78|311.78|313.82|311.82|313.74|311.74|23
1726621600000|2024-09-18 01:06:40|313.77|311.77|313.78|311.78|313.81|311.81|313.77|311.77|10
1726621610000|2024-09-18 01:06:50|313.77|311.77|313.8|311.8|313.82|311.82|313.77|311.77|7
1726621620000|2024-09-18 01:07:00|313.82|311.82|313.88|311.88|313.93|311.93|313.8|311.8|20
1726621630000|2024-09-18 01:07:10|313.87|311.87|313.92|311.92|313.92|311.92|313.87|311.87|9
1726621640000|2024-09-18 01:07:20|313.89|311.89|313.86|311.86|313.89|311.89|313.86|311.86|5
1726621650000|2024-09-18 01:07:30|313.91|311.91|313.99|311.99|314|312|313.89|311.89|18
1726621660000|2024-09-18 01:07:40|314.02|312.02|314.03|312.03|314.05|312.05|313.99|311.99|15
1726621670000|2024-09-18 01:07:50|314.07|312.07|314.14|312.14|314.14|312.14|314.07|312.07|19
1726621680000|2024-09-18 01:08:00|314.13|312.13|314.09|312.09|314.14|312.14|314.08|312.08|9
1726621690000|2024-09-18 01:08:10|314.11|312.11|314.16|312.16|314.18|312.18|314.11|312.11|15
1726621700000|2024-09-18 01:08:20|314.15|312.15|314.24|312.24|314.25|312.25|314.15|312.15|16
1726621710000|2024-09-18 01:08:30|314.25|312.25|314.24|312.24|314.25|312.25|314.24|312.24|4
1726621720000|2024-09-18 01:08:40|314.26|312.26|314.24|312.24|314.26|312.26|314.24|312.24|10
1726621730000|2024-09-18 01:08:50|314.25|312.25|314.31|312.31|314.32|312.32|314.25|312.25|12
1726621740000|2024-09-18 01:09:00|314.3|312.3|314.39|312.39|314.39|312.39|314.3|312.3|8
1726621750000|2024-09-18 01:09:10|314.46|312.46|314.52|312.52|314.52|312.52|314.46|312.46|7
1726621760000|2024-09-18 01:09:20|314.53|312.53|314.63|312.63|314.65|312.65|314.53|312.53|20
1726621770000|2024-09-18 01:09:30|314.65|312.65|314.66|312.66|314.76|312.76|314.64|312.64|17
1726621780000|2024-09-18 01:09:40|314.67|312.67|314.62|312.62|314.68|312.68|314.6|312.6|21
1726621790000|2024-09-18 01:09:50|314.61|312.61|314.59|312.59|314.64|312.64|314.59|312.59|23
1726621800000|2024-09-18 01:10:00|314.55|312.55|314.57|312.57|314.57|312.57|314.48|312.48|19
1726621810000|2024-09-18 01:10:10|314.55|312.55|314.49|312.49|314.58|312.58|314.49|312.49|21
1726621820000|2024-09-18 01:10:20|314.5|312.5|314.52|312.52|314.53|312.53|314.49|312.49|12
1726621830000|2024-09-18 01:10:30|314.5|312.5|314.54|312.54|314.54|312.54|314.49|312.49|13
1726621840000|2024-09-18 01:10:40|314.52|312.52|314.54|312.54|314.55|312.55|314.52|312.52|15
1726621860000|2024-09-18 01:11:00|314.56|312.56|314.55|312.55|314.56|312.56|314.52|312.52|9
1726621870000|2024-09-18 01:11:10|314.56|312.56|314.54|312.54|314.56|312.56|314.53|312.53|13
1726621880000|2024-09-18 01:11:20|314.55|312.55|314.54|312.54|314.55|312.55|314.53|312.53|16
1726621890000|2024-09-18 01:11:30|314.53|312.53|314.38|312.38|314.53|312.53|314.38|312.38|6
1726621910000|2024-09-18 01:11:50|314.32|312.32|314.25|312.25|314.32|312.32|314.25|312.25|9
1726621920000|2024-09-18 01:12:00|314.27|312.27|314.25|312.25|314.27|312.27|314.25|312.25|18
1726621930000|2024-09-18 01:12:10|314.26|312.26|314.25|312.25|314.27|312.27|314.25|312.25|18
1726621940000|2024-09-18 01:12:20|314.26|312.26|314.27|312.27|314.28|312.28|314.24|312.24|11
1726621950000|2024-09-18 01:12:30|314.28|312.28|314.26|312.26|314.28|312.28|314.25|312.25|9
1726621960000|2024-09-18 01:12:40|314.27|312.27|314.36|312.36|314.36|312.36|314.27|312.27|12
1726621970000|2024-09-18 01:12:50|314.35|312.35|314.38|312.38|314.4|312.4|314.34|312.34|19
1726621980000|2024-09-18 01:13:00|314.36|312.36|314.36|312.36|314.39|312.39|314.35|312.35|16
1726621990000|2024-09-18 01:13:10|314.35|312.35|314.15|312.15|314.36|312.36|314.15|312.15|21
1726622000000|2024-09-18 01:13:20|314.14|312.14|314.15|312.15|314.17|312.17|314.14|312.14|10
1726622010000|2024-09-18 01:13:30|314.14|312.14|314|312|314.14|312.14|313.99|311.99|19
1726622020000|2024-09-18 01:13:40|313.99|311.99|313.65|311.65|313.99|311.99|313.65|311.65|21
1726622030000|2024-09-18 01:13:50|313.66|311.66|313.71|311.71|313.74|311.74|313.66|311.66|19
1726622040000|2024-09-18 01:14:00|313.7|311.7|313.52|311.52|313.71|311.71|313.52|311.52|21
1726622050000|2024-09-18 01:14:10|313.54|311.54|313.48|311.48|313.56|311.56|313.41|311.41|21
1726622060000|2024-09-18 01:14:20|313.54|311.54|313.63|311.63|313.65|311.65|313.53|311.53|20
1726622070000|2024-09-18 01:14:30|313.65|311.65|313.62|311.62|313.65|311.65|313.62|311.62|14
1726622080000|2024-09-18 01:14:40|313.57|311.57|313.63|311.63|313.64|311.64|313.52|311.52|20
1726622090000|2024-09-18 01:14:50|313.61|311.61|313.63|311.63|313.65|311.65|313.61|311.61|10
1726622100000|2024-09-18 01:15:00|313.62|311.62|313.55|311.55|313.62|311.62|313.54|311.54|19
1726622110000|2024-09-18 01:15:10|313.57|311.57|313.49|311.49|313.57|311.57|313.45|311.45|25
1726622120000|2024-09-18 01:15:20|313.48|311.48|313.48|311.48|313.51|311.51|313.46|311.46|13
1726622130000|2024-09-18 01:15:30|313.49|311.49|313.46|311.46|313.57|311.57|313.46|311.46|11
1726622140000|2024-09-18 01:15:40|313.48|311.48|313.5|311.5|313.55|311.55|313.47|311.47|15
1726622150000|2024-09-18 01:15:50|313.49|311.49|313.49|311.49|313.52|311.52|313.48|311.48|16
1726622160000|2024-09-18 01:16:00|313.5|311.5|313.6|311.6|313.62|311.62|313.49|311.49|23
1726622170000|2024-09-18 01:16:10|313.61|311.61|313.61|311.61|313.63|311.63|313.56|311.56|19
1726622180000|2024-09-18 01:16:20|313.62|311.62|313.67|311.67|313.7|311.7|313.6|311.6|19
1726622200000|2024-09-18 01:16:40|313.62|311.62|313.5|311.5|313.62|311.62|313.49|311.49|8
1726622210000|2024-09-18 01:16:50|313.49|311.49|313.48|311.48|313.5|311.5|313.48|311.48|7
1726622220000|2024-09-18 01:17:00|313.45|311.45|313.53|311.53|313.56|311.56|313.39|311.39|19
1726622230000|2024-09-18 01:17:10|313.54|311.54|313.58|311.58|313.59|311.59|313.53|311.53|17
1726622240000|2024-09-18 01:17:20|313.59|311.59|313.52|311.52|313.59|311.59|313.51|311.51|19
1726622250000|2024-09-18 01:17:30|313.51|311.51|313.62|311.62|313.64|311.64|313.51|311.51|16
1726622260000|2024-09-18 01:17:40|313.61|311.61|313.68|311.68|313.7|311.7|313.61|311.61|15
1726622270000|2024-09-18 01:17:50|313.69|311.69|313.68|311.68|313.7|311.7|313.65|311.65|18
1726622280000|2024-09-18 01:18:00|313.66|311.66|313.6|311.6|313.71|311.71|313.59|311.59|22
1726622290000|2024-09-18 01:18:10|313.61|311.61|313.7|311.7|313.72|311.72|313.56|311.56|25
1726622300000|2024-09-18 01:18:20|313.67|311.67|313.76|311.76|313.76|311.76|313.67|311.67|19
1726622310000|2024-09-18 01:18:30|313.75|311.75|313.87|311.87|313.88|311.88|313.74|311.74|15
1726622320000|2024-09-18 01:18:40|313.85|311.85|313.81|311.81|313.85|311.85|313.79|311.79|8
1726622330000|2024-09-18 01:18:50|313.84|311.84|313.83|311.83|313.85|311.85|313.82|311.82|9
1726622340000|2024-09-18 01:19:00|313.84|311.84|313.81|311.81|313.86|311.86|313.81|311.81|16
1726622350000|2024-09-18 01:19:10|313.85|311.85|313.94|311.94|313.96|311.96|313.85|311.85|10
1726622360000|2024-09-18 01:19:20|313.95|311.95|313.99|311.99|314.02|312.02|313.94|311.94|13
1726622370000|2024-09-18 01:19:30|313.96|311.96|313.97|311.97|314|312|313.95|311.95|12
1726622380000|2024-09-18 01:19:40|313.94|311.94|313.97|311.97|313.97|311.97|313.94|311.94|7
1726622390000|2024-09-18 01:19:50|314.01|312.01|314|312|314.01|312.01|313.99|311.99|3
1726622400000|2024-09-18 01:20:00|313.99|311.99|314.17|312.17|314.17|312.17|313.96|311.96|21
1726622410000|2024-09-18 01:20:10|314.16|312.16|314.1|312.1|314.18|312.18|314.09|312.09|7
1726622420000|2024-09-18 01:20:20|314.09|312.09|314.09|312.09|314.09|312.09|314.09|312.09|1
1726622430000|2024-09-18 01:20:30|314.07|312.07|313.83|311.83|314.07|312.07|313.83|311.83|11
1726622440000|2024-09-18 01:20:40|313.84|311.84|313.88|311.88|313.9|311.9|313.84|311.84|22
1726622450000|2024-09-18 01:20:50|313.87|311.87|313.85|311.85|313.89|311.89|313.85|311.85|7
1726622460000|2024-09-18 01:21:00|313.84|311.84|313.84|311.84|313.84|311.84|313.84|311.84|1
1726622470000|2024-09-18 01:21:10|313.9|311.9|313.96|311.96|313.97|311.97|313.9|311.9|12
1726622480000|2024-09-18 01:21:20|313.97|311.97|314.02|312.02|314.04|312.04|313.97|311.97|15
1726622490000|2024-09-18 01:21:30|313.99|311.99|314|312|314.02|312.02|313.99|311.99|8
1726622500000|2024-09-18 01:21:40|313.98|311.98|314|312|314.01|312.01|313.97|311.97|6
1726622510000|2024-09-18 01:21:50|314.01|312.01|313.99|311.99|314.01|312.01|313.98|311.98|14
1726622520000|2024-09-18 01:22:00|313.98|311.98|313.99|311.99|314.02|312.02|313.97|311.97|16
1726622530000|2024-09-18 01:22:10|313.98|311.98|313.78|311.78|313.99|311.99|313.78|311.78|17
1726622540000|2024-09-18 01:22:20|313.74|311.74|313.75|311.75|313.8|311.8|313.74|311.74|18
1726622550000|2024-09-18 01:22:30|313.76|311.76|313.8|311.8|313.81|311.81|313.75|311.75|17
1726622560000|2024-09-18 01:22:40|313.79|311.79|313.75|311.75|313.79|311.79|313.75|311.75|16
1726622570000|2024-09-18 01:22:50|313.76|311.76|313.75|311.75|313.76|311.76|313.73|311.73|6
1726622600000|2024-09-18 01:23:20|313.8|311.8|313.75|311.75|313.81|311.81|313.74|311.74|18
1726622610000|2024-09-18 01:23:30|313.77|311.77|313.67|311.67|313.77|311.77|313.66|311.66|21
1726622620000|2024-09-18 01:23:40|313.68|311.68|313.7|311.7|313.71|311.71|313.67|311.67|14
1726622630000|2024-09-18 01:23:50|313.69|311.69|313.7|311.7|313.71|311.71|313.68|311.68|12
1726622640000|2024-09-18 01:24:00|313.71|311.71|313.71|311.71|313.72|311.72|313.7|311.7|10
1726622650000|2024-09-18 01:24:10|313.7|311.7|313.68|311.68|313.72|311.72|313.67|311.67|8
1726622660000|2024-09-18 01:24:20|313.67|311.67|313.65|311.65|313.67|311.67|313.64|311.64|4
1726622670000|2024-09-18 01:24:30|313.69|311.69|313.8|311.8|313.81|311.81|313.69|311.69|16
1726622680000|2024-09-18 01:24:40|313.78|311.78|313.81|311.81|313.81|311.81|313.78|311.78|11
1726622690000|2024-09-18 01:24:50|313.83|311.83|313.81|311.81|313.87|311.87|313.81|311.81|20
1726622700000|2024-09-18 01:25:00|313.8|311.8|313.78|311.78|313.8|311.8|313.75|311.75|3
1726622710000|2024-09-18 01:25:10|313.76|311.76|313.82|311.82|313.83|311.83|313.76|311.76|7
1726622720000|2024-09-18 01:25:20|313.83|311.83|313.79|311.79|313.85|311.85|313.76|311.76|21
1726622730000|2024-09-18 01:25:30|313.8|311.8|313.84|311.84|313.84|311.84|313.77|311.77|12
1726622740000|2024-09-18 01:25:40|313.83|311.83|313.75|311.75|313.84|311.84|313.75|311.75|6
1726622750000|2024-09-18 01:25:50|313.7|311.7|313.72|311.72|313.72|311.72|313.7|311.7|7
1726622760000|2024-09-18 01:26:00|313.7|311.7|313.7|311.7|313.72|311.72|313.69|311.69|5
1726622770000|2024-09-18 01:26:10|313.71|311.71|313.71|311.71|313.77|311.77|313.69|311.69|23
1726622780000|2024-09-18 01:26:20|313.69|311.69|313.72|311.72|313.73|311.73|313.69|311.69|12
1726622790000|2024-09-18 01:26:30|313.69|311.69|313.7|311.7|313.72|311.72|313.69|311.69|3
1726622800000|2024-09-18 01:26:40|313.72|311.72|313.71|311.71|313.72|311.72|313.7|311.7|10
1726622810000|2024-09-18 01:26:50|313.7|311.7|313.73|311.73|313.74|311.74|313.68|311.68|18
1726622820000|2024-09-18 01:27:00|313.75|311.75|313.8|311.8|313.84|311.84|313.73|311.73|9
1726622830000|2024-09-18 01:27:10|313.81|311.81|313.85|311.85|313.87|311.87|313.81|311.81|14
1726622840000|2024-09-18 01:27:20|313.84|311.84|314.08|312.08|314.1|312.1|313.84|311.84|18
1726622850000|2024-09-18 01:27:30|314.07|312.07|314.11|312.11|314.12|312.12|314.05|312.05|4
1726622860000|2024-09-18 01:27:40|314.05|312.05|314.1|312.1|314.1|312.1|314.01|312.01|10
1726622870000|2024-09-18 01:27:50|314.07|312.07|314.12|312.12|314.14|312.14|314.07|312.07|19
1726622880000|2024-09-18 01:28:00|314.11|312.11|314.1|312.1|314.12|312.12|314.1|312.1|3
1726622900000|2024-09-18 01:28:20|314.06|312.06|313.99|311.99|314.06|312.06|313.99|311.99|5
1726622910000|2024-09-18 01:28:30|314|312|313.99|311.99|314|312|313.99|311.99|2
1726622920000|2024-09-18 01:28:40|313.98|311.98|313.9|311.9|313.98|311.98|313.87|311.87|14
1726622930000|2024-09-18 01:28:50|313.91|311.91|313.95|311.95|313.96|311.96|313.89|311.89|17
1726622940000|2024-09-18 01:29:00|313.97|311.97|313.94|311.94|313.97|311.97|313.91|311.91|17
1726622950000|2024-09-18 01:29:10|313.98|311.98|313.96|311.96|313.98|311.98|313.96|311.96|12
1726622960000|2024-09-18 01:29:20|313.97|311.97|314.04|312.04|314.04|312.04|313.97|311.97|18
1726622970000|2024-09-18 01:29:30|314.03|312.03|314.04|312.04|314.06|312.06|314.03|312.03|7
1726622980000|2024-09-18 01:29:40|314.05|312.05|314.06|312.06|314.13|312.13|314.05|312.05|13
1726622990000|2024-09-18 01:29:50|314.05|312.05|314.09|312.09|314.09|312.09|314|312|14
1726623000000|2024-09-18 01:30:00|314.11|312.11|314.14|312.14|314.15|312.15|314.09|312.09|16
1726623010000|2024-09-18 01:30:10|314.15|312.15|314.21|312.21|314.21|312.21|314.1|312.1|14
1726623020000|2024-09-18 01:30:20|314.24|312.24|314.23|312.23|314.27|312.27|314.2|312.2|11
1726623030000|2024-09-18 01:30:30|314.24|312.24|314.36|312.36|314.37|312.37|314.23|312.23|22
1726623040000|2024-09-18 01:30:40|314.35|312.35|314.37|312.37|314.47|312.47|314.35|312.35|22
1726623050000|2024-09-18 01:30:50|314.39|312.39|314.36|312.36|314.42|312.42|314.32|312.32|23
1726623060000|2024-09-18 01:31:00|314.35|312.35|314.14|312.14|314.35|312.35|314.14|312.14|18
1726623070000|2024-09-18 01:31:10|314.16|312.16|314.11|312.11|314.17|312.17|314.03|312.03|21
1726623080000|2024-09-18 01:31:20|314.1|312.1|314.08|312.08|314.1|312.1|314.07|312.07|7
1726623090000|2024-09-18 01:31:30|314.1|312.1|314.07|312.07|314.1|312.1|314.07|312.07|12
1726623100000|2024-09-18 01:31:40|314.1|312.1|314.05|312.05|314.12|312.12|314.03|312.03|11
1726623110000|2024-09-18 01:31:50|314.07|312.07|314.09|312.09|314.11|312.11|314.07|312.07|14
1726623120000|2024-09-18 01:32:00|314.08|312.08|313.94|311.94|314.09|312.09|313.94|311.94|14
1726623130000|2024-09-18 01:32:10|313.92|311.92|313.94|311.94|313.94|311.94|313.87|311.87|24
1726623140000|2024-09-18 01:32:20|313.93|311.93|313.89|311.89|313.93|311.93|313.89|311.89|16
1726623150000|2024-09-18 01:32:30|313.88|311.88|313.85|311.85|313.88|311.88|313.85|311.85|2
1726623160000|2024-09-18 01:32:40|313.86|311.86|313.85|311.85|313.86|311.86|313.8|311.8|10
1726623170000|2024-09-18 01:32:50|313.83|311.83|313.9|311.9|313.9|311.9|313.83|311.83|18
1726623180000|2024-09-18 01:33:00|313.89|311.89|314.06|312.06|314.08|312.08|313.89|311.89|19
1726623190000|2024-09-18 01:33:10|314.07|312.07|314.05|312.05|314.07|312.07|314.03|312.03|8
1726623200000|2024-09-18 01:33:20|314.04|312.04|314.08|312.08|314.1|312.1|314.04|312.04|12
1726623210000|2024-09-18 01:33:30|314.1|312.1|314.08|312.08|314.11|312.11|314.06|312.06|17
1726623220000|2024-09-18 01:33:40|314.09|312.09|314.06|312.06|314.09|312.09|314.01|312.01|22
1726623230000|2024-09-18 01:33:50|314.05|312.05|314.07|312.07|314.08|312.08|314.03|312.03|22
1726623240000|2024-09-18 01:34:00|314.08|312.08|314.07|312.07|314.1|312.1|314.06|312.06|13
1726623250000|2024-09-18 01:34:10|314.06|312.06|314.15|312.15|314.15|312.15|314.06|312.06|11
1726623260000|2024-09-18 01:34:20|314.17|312.17|314.04|312.04|314.17|312.17|314.04|312.04|13
1726623270000|2024-09-18 01:34:30|314.06|312.06|314.04|312.04|314.06|312.06|314.04|312.04|6
1726623280000|2024-09-18 01:34:40|313.98|311.98|313.9|311.9|313.98|311.98|313.9|311.9|6
1726623290000|2024-09-18 01:34:50|313.89|311.89|313.95|311.95|313.97|311.97|313.88|311.88|14
1726623300000|2024-09-18 01:35:00|313.94|311.94|313.91|311.91|313.94|311.94|313.9|311.9|10
1726623310000|2024-09-18 01:35:10|313.92|311.92|313.86|311.86|313.92|311.92|313.85|311.85|14
1726623320000|2024-09-18 01:35:20|313.87|311.87|313.79|311.79|313.88|311.88|313.77|311.77|13
1726623330000|2024-09-18 01:35:30|313.78|311.78|313.77|311.77|313.79|311.79|313.72|311.72|21
1726623340000|2024-09-18 01:35:40|313.78|311.78|313.84|311.84|313.85|311.85|313.77|311.77|16
1726623350000|2024-09-18 01:35:50|313.85|311.85|313.85|311.85|313.87|311.87|313.83|311.83|13
1726623360000|2024-09-18 01:36:00|313.83|311.83|313.82|311.82|313.86|311.86|313.8|311.8|21
1726623370000|2024-09-18 01:36:10|313.81|311.81|314.04|312.04|314.05|312.05|313.81|311.81|20
1726623380000|2024-09-18 01:36:20|314.03|312.03|313.87|311.87|314.03|312.03|313.85|311.85|15
1726623390000|2024-09-18 01:36:30|313.86|311.86|313.86|311.86|313.88|311.88|313.85|311.85|9
1726623400000|2024-09-18 01:36:40|313.87|311.87|313.88|311.88|313.91|311.91|313.86|311.86|17
1726623410000|2024-09-18 01:36:50|313.9|311.9|313.83|311.83|313.91|311.91|313.76|311.76|16
1726623420000|2024-09-18 01:37:00|313.84|311.84|313.68|311.68|313.84|311.84|313.66|311.66|20
1726623430000|2024-09-18 01:37:10|313.67|311.67|313.67|311.67|313.69|311.69|313.65|311.65|9
1726623440000|2024-09-18 01:37:20|313.68|311.68|313.69|311.69|313.75|311.75|313.68|311.68|18
1726623450000|2024-09-18 01:37:30|313.7|311.7|313.74|311.74|313.75|311.75|313.69|311.69|15
1726623460000|2024-09-18 01:37:40|313.75|311.75|313.71|311.71|313.75|311.75|313.7|311.7|17
1726623470000|2024-09-18 01:37:50|313.7|311.7|313.71|311.71|313.72|311.72|313.68|311.68|13
1726623480000|2024-09-18 01:38:00|313.72|311.72|313.76|311.76|313.77|311.77|313.72|311.72|23
1726623490000|2024-09-18 01:38:10|313.77|311.77|313.88|311.88|313.91|311.91|313.75|311.75|22
1726623500000|2024-09-18 01:38:20|313.9|311.9|313.95|311.95|313.95|311.95|313.89|311.89|15
1726623510000|2024-09-18 01:38:30|313.94|311.94|313.95|311.95|313.96|311.96|313.94|311.94|16
1726623520000|2024-09-18 01:38:40|313.97|311.97|313.95|311.95|313.97|311.97|313.93|311.93|5
1726623530000|2024-09-18 01:38:50|313.97|311.97|314.06|312.06|314.06|312.06|313.97|311.97|19
1726623540000|2024-09-18 01:39:00|314.05|312.05|313.97|311.97|314.06|312.06|313.96|311.96|6
1726623550000|2024-09-18 01:39:10|313.98|311.98|314.03|312.03|314.07|312.07|313.98|311.98|22
1726623560000|2024-09-18 01:39:20|314.05|312.05|314.02|312.02|314.05|312.05|314|312|14
1726623570000|2024-09-18 01:39:30|313.98|311.98|313.97|311.97|313.98|311.98|313.95|311.95|9
1726623580000|2024-09-18 01:39:40|313.98|311.98|314.01|312.01|314.01|312.01|313.94|311.94|25
1726623590000|2024-09-18 01:39:50|314.02|312.02|313.97|311.97|314.02|312.02|313.96|311.96|5
1726623600000|2024-09-18 01:40:00|313.98|311.98|313.99|311.99|314|312|313.98|311.98|20
1726623610000|2024-09-18 01:40:10|313.98|311.98|313.77|311.77|313.99|311.99|313.77|311.77|15
1726623620000|2024-09-18 01:40:20|313.79|311.79|313.81|311.81|313.81|311.81|313.77|311.77|8
1726623630000|2024-09-18 01:40:30|313.83|311.83|313.92|311.92|313.93|311.93|313.8|311.8|23
1726623640000|2024-09-18 01:40:40|313.93|311.93|313.96|311.96|313.96|311.96|313.92|311.92|14
1726623650000|2024-09-18 01:40:50|313.98|311.98|314.04|312.04|314.06|312.06|313.98|311.98|7
1726623660000|2024-09-18 01:41:00|314.06|312.06|313.93|311.93|314.06|312.06|313.93|311.93|15
1726623670000|2024-09-18 01:41:10|313.95|311.95|313.86|311.86|313.95|311.95|313.85|311.85|10
1726623680000|2024-09-18 01:41:20|313.89|311.89|313.9|311.9|313.93|311.93|313.89|311.89|7
1726623690000|2024-09-18 01:41:30|313.91|311.91|313.91|311.91|313.94|311.94|313.91|311.91|7
1726623700000|2024-09-18 01:41:40|313.87|311.87|313.89|311.89|313.89|311.89|313.87|311.87|5
1726623710000|2024-09-18 01:41:50|313.91|311.91|313.96|311.96|313.98|311.98|313.91|311.91|15
1726623720000|2024-09-18 01:42:00|313.98|311.98|313.96|311.96|313.98|311.98|313.93|311.93|17
1726623730000|2024-09-18 01:42:10|313.94|311.94|313.93|311.93|313.94|311.94|313.93|311.93|10
1726623740000|2024-09-18 01:42:20|313.88|311.88|313.86|311.86|313.88|311.88|313.82|311.82|12
1726623750000|2024-09-18 01:42:30|313.87|311.87|313.86|311.86|313.87|311.87|313.85|311.85|11
1726623760000|2024-09-18 01:42:40|313.87|311.87|313.91|311.91|313.91|311.91|313.87|311.87|8
1726623770000|2024-09-18 01:42:50|313.9|311.9|313.94|311.94|313.96|311.96|313.89|311.89|15
1726623780000|2024-09-18 01:43:00|313.95|311.95|313.95|311.95|313.98|311.98|313.94|311.94|13
1726623790000|2024-09-18 01:43:10|313.96|311.96|313.99|311.99|313.99|311.99|313.93|311.93|8
1726623800000|2024-09-18 01:43:20|313.98|311.98|314.03|312.03|314.06|312.06|313.98|311.98|9
1726623810000|2024-09-18 01:43:30|314.02|312.02|314.24|312.24|314.24|312.24|314.02|312.02|6
1726623820000|2024-09-18 01:43:40|314.25|312.25|314.27|312.27|314.28|312.28|314.25|312.25|6
1726623840000|2024-09-18 01:44:00|314.28|312.28|314.34|312.34|314.34|312.34|314.28|312.28|5
1726623860000|2024-09-18 01:44:20|314.38|312.38|314.45|312.45|314.46|312.46|314.38|312.38|6
1726623880000|2024-09-18 01:44:40|314.41|312.41|314.44|312.44|314.44|312.44|314.41|312.41|2
1726623900000|2024-09-18 01:45:00|314.46|312.46|314.44|312.44|314.46|312.46|314.44|312.44|7
1726623910000|2024-09-18 01:45:10|314.34|312.34|314.36|312.36|314.37|312.37|314.33|312.33|5
1726623920000|2024-09-18 01:45:20|314.37|312.37|314.37|312.37|314.38|312.38|314.36|312.36|6
1726623930000|2024-09-18 01:45:30|314.36|312.36|314.39|312.39|314.4|312.4|314.36|312.36|3
1726623940000|2024-09-18 01:45:40|314.38|312.38|314.41|312.41|314.44|312.44|314.38|312.38|12
1726623950000|2024-09-18 01:45:50|314.4|312.4|314.38|312.38|314.43|312.43|314.38|312.38|10
1726623960000|2024-09-18 01:46:00|314.39|312.39|314.37|312.37|314.39|312.39|314.37|312.37|12
1726623970000|2024-09-18 01:46:10|314.33|312.33|314.34|312.34|314.34|312.34|314.29|312.29|8
1726623980000|2024-09-18 01:46:20|314.33|312.33|314.32|312.32|314.34|312.34|314.31|312.31|10
1726623990000|2024-09-18 01:46:30|314.31|312.31|314.33|312.33|314.34|312.34|314.3|312.3|11
1726624000000|2024-09-18 01:46:40|314.31|312.31|314.21|312.21|314.32|312.32|314.2|312.2|15
1726624010000|2024-09-18 01:46:50|314.23|312.23|314.16|312.16|314.24|312.24|314.16|312.16|9
1726624020000|2024-09-18 01:47:00|314.15|312.15|314.03|312.03|314.16|312.16|314.03|312.03|14
1726624030000|2024-09-18 01:47:10|314.06|312.06|314.03|312.03|314.06|312.06|314.03|312.03|3
1726624040000|2024-09-18 01:47:20|313.98|311.98|313.9|311.9|313.98|311.98|313.9|311.9|12
1726624050000|2024-09-18 01:47:30|313.86|311.86|313.87|311.87|313.88|311.88|313.85|311.85|18
1726624060000|2024-09-18 01:47:40|313.88|311.88|313.88|311.88|313.89|311.89|313.85|311.85|16
1726624070000|2024-09-18 01:47:50|313.89|311.89|313.87|311.87|313.9|311.9|313.85|311.85|22
1726624080000|2024-09-18 01:48:00|313.88|311.88|313.88|311.88|313.89|311.89|313.86|311.86|19
1726624090000|2024-09-18 01:48:10|313.87|311.87|313.83|311.83|313.87|311.87|313.83|311.83|7
1726624100000|2024-09-18 01:48:20|313.87|311.87|313.85|311.85|313.88|311.88|313.83|311.83|10
1726624110000|2024-09-18 01:48:30|313.86|311.86|313.83|311.83|313.87|311.87|313.81|311.81|16
1726624120000|2024-09-18 01:48:40|313.82|311.82|313.8|311.8|313.84|311.84|313.8|311.8|10
1726624130000|2024-09-18 01:48:50|313.73|311.73|313.76|311.76|313.76|311.76|313.73|311.73|14
1726624140000|2024-09-18 01:49:00|313.75|311.75|313.69|311.69|313.75|311.75|313.65|311.65|18
1726624150000|2024-09-18 01:49:10|313.7|311.7|313.69|311.69|313.73|311.73|313.67|311.67|18
1726624160000|2024-09-18 01:49:20|313.67|311.67|313.68|311.68|313.74|311.74|313.67|311.67|17
1726624170000|2024-09-18 01:49:30|313.7|311.7|313.68|311.68|313.7|311.7|313.67|311.67|12
1726624180000|2024-09-18 01:49:40|313.69|311.69|313.69|311.69|313.74|311.74|313.67|311.67|21
1726624190000|2024-09-18 01:49:50|313.7|311.7|313.67|311.67|313.72|311.72|313.65|311.65|15
1726624200000|2024-09-18 01:50:00|313.66|311.66|313.66|311.66|313.72|311.72|313.65|311.65|13
1726624210000|2024-09-18 01:50:10|313.65|311.65|313.7|311.7|313.72|311.72|313.65|311.65|15
1726624220000|2024-09-18 01:50:20|313.72|311.72|313.66|311.66|313.72|311.72|313.66|311.66|18
1726624230000|2024-09-18 01:50:30|313.7|311.7|313.67|311.67|313.7|311.7|313.65|311.65|11
1726624240000|2024-09-18 01:50:40|313.68|311.68|313.66|311.66|313.68|311.68|313.66|311.66|5
1726624250000|2024-09-18 01:50:50|313.63|311.63|313.65|311.65|313.67|311.67|313.62|311.62|17
1726624260000|2024-09-18 01:51:00|313.66|311.66|313.66|311.66|313.7|311.7|313.65|311.65|11
1726624270000|2024-09-18 01:51:10|313.68|311.68|313.67|311.67|313.7|311.7|313.67|311.67|12
1726624280000|2024-09-18 01:51:20|313.65|311.65|313.71|311.71|313.71|311.71|313.65|311.65|9
1726624290000|2024-09-18 01:51:30|313.7|311.7|313.67|311.67|313.71|311.71|313.65|311.65|16
1726624300000|2024-09-18 01:51:40|313.68|311.68|313.71|311.71|313.73|311.73|313.67|311.67|15
1726624310000|2024-09-18 01:51:50|313.7|311.7|313.71|311.71|313.71|311.71|313.69|311.69|13
1726624320000|2024-09-18 01:52:00|313.73|311.73|313.94|311.94|313.94|311.94|313.73|311.73|17
1726624330000|2024-09-18 01:52:10|313.95|311.95|313.95|311.95|313.97|311.97|313.93|311.93|21
1726624340000|2024-09-18 01:52:20|313.96|311.96|314|312|314.04|312.04|313.95|311.95|9
1726624350000|2024-09-18 01:52:30|314.01|312.01|313.91|311.91|314.01|312.01|313.91|311.91|23
1726624360000|2024-09-18 01:52:40|313.93|311.93|313.86|311.86|313.93|311.93|313.85|311.85|13
1726624370000|2024-09-18 01:52:50|313.87|311.87|313.86|311.86|313.9|311.9|313.81|311.81|16
1726624380000|2024-09-18 01:53:00|313.85|311.85|313.83|311.83|313.87|311.87|313.83|311.83|13
1726624390000|2024-09-18 01:53:10|313.84|311.84|313.86|311.86|313.87|311.87|313.84|311.84|16
1726624400000|2024-09-18 01:53:20|313.85|311.85|313.84|311.84|313.86|311.86|313.84|311.84|9
1726624410000|2024-09-18 01:53:30|313.83|311.83|313.86|311.86|313.87|311.87|313.83|311.83|8
1726624420000|2024-09-18 01:53:40|313.85|311.85|313.85|311.85|313.86|311.86|313.83|311.83|10
1726624430000|2024-09-18 01:53:50|313.88|311.88|314.02|312.02|314.02|312.02|313.86|311.86|15
1726624440000|2024-09-18 01:54:00|314.01|312.01|313.9|311.9|314.01|312.01|313.9|311.9|4
1726624450000|2024-09-18 01:54:10|313.85|311.85|313.87|311.87|313.87|311.87|313.83|311.83|15
1726624460000|2024-09-18 01:54:20|313.88|311.88|313.87|311.87|313.93|311.93|313.87|311.87|17
1726624470000|2024-09-18 01:54:30|313.88|311.88|313.9|311.9|313.9|311.9|313.88|311.88|3
1726624480000|2024-09-18 01:54:40|313.88|311.88|313.9|311.9|313.92|311.92|313.87|311.87|9
1726624490000|2024-09-18 01:54:50|313.89|311.89|313.87|311.87|313.89|311.89|313.87|311.87|6
1726624500000|2024-09-18 01:55:00|313.82|311.82|313.71|311.71|313.82|311.82|313.71|311.71|6
1726624510000|2024-09-18 01:55:10|313.7|311.7|313.84|311.84|313.86|311.86|313.7|311.7|18
1726624520000|2024-09-18 01:55:20|313.88|311.88|313.96|311.96|313.97|311.97|313.87|311.87|15
1726624530000|2024-09-18 01:55:30|313.99|311.99|313.96|311.96|314|312|313.94|311.94|9
1726624540000|2024-09-18 01:55:40|313.97|311.97|314.01|312.01|314.02|312.02|313.97|311.97|10
1726624550000|2024-09-18 01:55:50|314.02|312.02|314.01|312.01|314.02|312.02|314|312|4
1726624560000|2024-09-18 01:56:00|314.02|312.02|314|312|314.02|312.02|314|312|12
1726624570000|2024-09-18 01:56:10|314.06|312.06|314.09|312.09|314.1|312.1|314.05|312.05|10
1726624580000|2024-09-18 01:56:20|314.08|312.08|314.14|312.14|314.15|312.15|314.08|312.08|11
1726624590000|2024-09-18 01:56:30|314.15|312.15|314.04|312.04|314.15|312.15|314.03|312.03|13
1726624600000|2024-09-18 01:56:40|314.05|312.05|314.03|312.03|314.05|312.05|314.02|312.02|15
1726624610000|2024-09-18 01:56:50|314.02|312.02|314.02|312.02|314.02|312.02|314.02|312.02|1
1726624620000|2024-09-18 01:57:00|313.99|311.99|313.85|311.85|313.99|311.99|313.84|311.84|16
1726624630000|2024-09-18 01:57:10|313.84|311.84|313.86|311.86|313.86|311.86|313.83|311.83|7
1726624640000|2024-09-18 01:57:20|313.87|311.87|313.86|311.86|313.9|311.9|313.86|311.86|17
1726624650000|2024-09-18 01:57:30|313.82|311.82|313.82|311.82|313.83|311.83|313.77|311.77|10
1726624660000|2024-09-18 01:57:40|313.83|311.83|313.83|311.83|313.83|311.83|313.81|311.81|5
1726624670000|2024-09-18 01:57:50|313.84|311.84|313.86|311.86|313.92|311.92|313.84|311.84|19
1726624680000|2024-09-18 01:58:00|313.85|311.85|313.85|311.85|313.87|311.87|313.84|311.84|13
1726624690000|2024-09-18 01:58:10|313.86|311.86|313.86|311.86|313.9|311.9|313.85|311.85|10
1726624700000|2024-09-18 01:58:20|313.87|311.87|314.05|312.05|314.08|312.08|313.87|311.87|20
1726624710000|2024-09-18 01:58:30|314.06|312.06|314.06|312.06|314.06|312.06|314.06|312.06|1
1726624720000|2024-09-18 01:58:40|314.03|312.03|314.04|312.04|314.04|312.04|314.03|312.03|2
1726624750000|2024-09-18 01:59:10|314.05|312.05|314.04|312.04|314.05|312.05|314.04|312.04|2
1726624800000|2024-09-18 02:00:00|313.98|311.98|313.96|311.96|314|312|313.94|311.94|4
1726624810000|2024-09-18 02:00:10|313.95|311.95|313.98|311.98|313.98|311.98|313.95|311.95|3
1726624820000|2024-09-18 02:00:20|313.96|311.96|314.06|312.06|314.06|312.06|313.96|311.96|16
1726624830000|2024-09-18 02:00:30|314.05|312.05|314.04|312.04|314.07|312.07|314.04|312.04|15
1726624840000|2024-09-18 02:00:40|314.02|312.02|314.02|312.02|314.02|312.02|314.01|312.01|3
1726624860000|2024-09-18 02:01:00|314|312|314.02|312.02|314.03|312.03|314|312|13
1726624870000|2024-09-18 02:01:10|314.01|312.01|314.21|312.21|314.21|312.21|314|312|22
1726624880000|2024-09-18 02:01:20|314.2|312.2|314.22|312.22|314.24|312.24|314.2|312.2|10
1726624890000|2024-09-18 02:01:30|314.18|312.18|314.2|312.2|314.2|312.2|314.18|312.18|2
1726624900000|2024-09-18 02:01:40|314.19|312.19|314.19|312.19|314.19|312.19|314.19|312.19|1
1726624910000|2024-09-18 02:01:50|314.14|312.14|314.3|312.3|314.31|312.31|314.14|312.14|15
1726624920000|2024-09-18 02:02:00|314.29|312.29|314.27|312.27|314.3|312.3|314.25|312.25|12
1726624930000|2024-09-18 02:02:10|314.26|312.26|314.26|312.26|314.27|312.27|314.24|312.24|10
1726624940000|2024-09-18 02:02:20|314.24|312.24|314.15|312.15|314.24|312.24|314.14|312.14|12
1726624950000|2024-09-18 02:02:30|314.16|312.16|314.06|312.06|314.16|312.16|314.06|312.06|5
1726624960000|2024-09-18 02:02:40|314.04|312.04|314.06|312.06|314.06|312.06|314.04|312.04|2
1726624970000|2024-09-18 02:02:50|314.05|312.05|314.02|312.02|314.05|312.05|314.02|312.02|6
1726624980000|2024-09-18 02:03:00|314.03|312.03|314.03|312.03|314.03|312.03|314.02|312.02|11
1726624990000|2024-09-18 02:03:10|314.04|312.04|314.02|312.02|314.04|312.04|314|312|11
1726625000000|2024-09-18 02:03:20|314.03|312.03|314.02|312.02|314.03|312.03|314.02|312.02|2
1726625010000|2024-09-18 02:03:30|313.96|311.96|313.78|311.78|313.96|311.96|313.76|311.76|15
1726625020000|2024-09-18 02:03:40|313.77|311.77|313.79|311.79|313.79|311.79|313.77|311.77|5
1726625030000|2024-09-18 02:03:50|313.83|311.83|313.95|311.95|313.95|311.95|313.83|311.83|13
1726625040000|2024-09-18 02:04:00|313.94|311.94|313.96|311.96|313.97|311.97|313.93|311.93|12
1726625050000|2024-09-18 02:04:10|313.97|311.97|314.13|312.13|314.13|312.13|313.96|311.96|11
1726625060000|2024-09-18 02:04:20|314.14|312.14|314.13|312.13|314.14|312.14|314.12|312.12|9
1726625100000|2024-09-18 02:05:00|314.14|312.14|314.15|312.15|314.16|312.16|314.14|312.14|4
1726625110000|2024-09-18 02:05:10|314.16|312.16|314.13|312.13|314.17|312.17|314.13|312.13|5
1726625120000|2024-09-18 02:05:20|314.14|312.14|314.16|312.16|314.16|312.16|314.14|312.14|3
1726625130000|2024-09-18 02:05:30|314.13|312.13|314.12|312.12|314.13|312.13|314.09|312.09|9
1726625140000|2024-09-18 02:05:40|314.09|312.09|314.13|312.13|314.13|312.13|314.09|312.09|6
1726625170000|2024-09-18 02:06:10|314.14|312.14|314.16|312.16|314.16|312.16|314.14|312.14|3
1726625180000|2024-09-18 02:06:20|314.13|312.13|314.13|312.13|314.14|312.14|314.13|312.13|3
1726625190000|2024-09-18 02:06:30|314.17|312.17|314.71|312.71|314.73|312.73|314.17|312.17|19
1726625200000|2024-09-18 02:06:40|314.75|312.75|314.91|312.91|314.92|312.92|314.74|312.74|17
1726625210000|2024-09-18 02:06:50|314.9|312.9|314.83|312.83|314.9|312.9|314.83|312.83|4
1726625220000|2024-09-18 02:07:00|314.81|312.81|314.81|312.81|314.82|312.82|314.6|312.6|18
1726625230000|2024-09-18 02:07:10|314.82|312.82|314.84|312.84|314.86|312.86|314.77|312.77|12
1726625240000|2024-09-18 02:07:20|314.83|312.83|314.95|312.95|314.95|312.95|314.8|312.8|14
1726625250000|2024-09-18 02:07:30|314.94|312.94|314.82|312.82|314.94|312.94|314.8|312.8|9
1726625260000|2024-09-18 02:07:40|314.83|312.83|314.82|312.82|314.83|312.83|314.82|312.82|2
1726625270000|2024-09-18 02:07:50|314.81|312.81|314.85|312.85|314.85|312.85|314.79|312.79|9
1726625280000|2024-09-18 02:08:00|314.87|312.87|314.93|312.93|314.95|312.95|314.87|312.87|5
1726625290000|2024-09-18 02:08:10|314.92|312.92|314.85|312.85|314.92|312.92|314.85|312.85|6
1726625310000|2024-09-18 02:08:30|314.82|312.82|314.8|312.8|314.82|312.82|314.76|312.76|5
1726625320000|2024-09-18 02:08:40|314.77|312.77|314.76|312.76|314.77|312.77|314.76|312.76|2
1726625340000|2024-09-18 02:09:00|314.75|312.75|314.58|312.58|314.75|312.75|314.58|312.58|11
1726625350000|2024-09-18 02:09:10|314.61|312.61|314.63|312.63|314.67|312.67|314.59|312.59|11
1726625360000|2024-09-18 02:09:20|314.64|312.64|314.8|312.8|314.82|312.82|314.64|312.64|11
1726625380000|2024-09-18 02:09:40|314.83|312.83|314.88|312.88|314.88|312.88|314.8|312.8|6
1726625390000|2024-09-18 02:09:50|314.87|312.87|314.88|312.88|314.9|312.9|314.86|312.86|12
1726625400000|2024-09-18 02:10:00|314.89|312.89|314.85|312.85|314.93|312.93|314.83|312.83|20
1726625410000|2024-09-18 02:10:10|314.8|312.8|314.72|312.72|314.8|312.8|314.7|312.7|8
1726625420000|2024-09-18 02:10:20|314.69|312.69|314.69|312.69|314.7|312.7|314.69|312.69|11
1726625430000|2024-09-18 02:10:30|314.7|312.7|314.7|312.7|314.72|312.72|314.69|312.69|9
1726625440000|2024-09-18 02:10:40|314.72|312.72|314.69|312.69|314.72|312.72|314.69|312.69|12
1726625450000|2024-09-18 02:10:50|314.7|312.7|314.64|312.64|314.71|312.71|314.62|312.62|8
1726625460000|2024-09-18 02:11:00|314.65|312.65|314.58|312.58|314.65|312.65|314.57|312.57|12
1726625470000|2024-09-18 02:11:10|314.57|312.57|314.57|312.57|314.57|312.57|314.57|312.57|1
1726625480000|2024-09-18 02:11:20|314.56|312.56|314.67|312.67|314.7|312.7|314.56|312.56|10
1726625490000|2024-09-18 02:11:30|314.7|312.7|314.7|312.7|314.7|312.7|314.67|312.67|21
1726625500000|2024-09-18 02:11:40|314.69|312.69|314.82|312.82|314.85|312.85|314.69|312.69|10
1726625510000|2024-09-18 02:11:50|314.8|312.8|314.81|312.81|314.83|312.83|314.79|312.79|15
1726625520000|2024-09-18 02:12:00|314.8|312.8|314.74|312.74|314.85|312.85|314.73|312.73|19
1726625530000|2024-09-18 02:12:10|314.73|312.73|314.7|312.7|314.73|312.73|314.68|312.68|12
1726625540000|2024-09-18 02:12:20|314.71|312.71|314.73|312.73|314.73|312.73|314.67|312.67|16
1726625550000|2024-09-18 02:12:30|314.74|312.74|314.79|312.79|314.79|312.79|314.74|312.74|6
1726625560000|2024-09-18 02:12:40|314.77|312.77|314.79|312.79|314.79|312.79|314.77|312.77|14
1726625570000|2024-09-18 02:12:50|314.8|312.8|314.73|312.73|314.8|312.8|314.73|312.73|9
1726625580000|2024-09-18 02:13:00|314.76|312.76|314.73|312.73|314.77|312.77|314.72|312.72|12
1726625590000|2024-09-18 02:13:10|314.75|312.75|314.75|312.75|314.77|312.77|314.72|312.72|21
1726625600000|2024-09-18 02:13:20|314.76|312.76|314.67|312.67|314.76|312.76|314.67|312.67|15
1726625610000|2024-09-18 02:13:30|314.66|312.66|314.57|312.57|314.66|312.66|314.57|312.57|11
1726625620000|2024-09-18 02:13:40|314.56|312.56|314.63|312.63|314.64|312.64|314.56|312.56|6
1726625630000|2024-09-18 02:13:50|314.66|312.66|314.65|312.65|314.67|312.67|314.63|312.63|9
1726625640000|2024-09-18 02:14:00|314.67|312.67|314.67|312.67|314.67|312.67|314.65|312.65|13
1726625650000|2024-09-18 02:14:10|314.66|312.66|314.67|312.67|314.67|312.67|314.63|312.63|15
1726625660000|2024-09-18 02:14:20|314.7|312.7|314.64|312.64|314.7|312.7|314.64|312.64|18
1726625670000|2024-09-18 02:14:30|314.63|312.63|314.64|312.64|314.67|312.67|314.61|312.61|14
1726625680000|2024-09-18 02:14:40|314.62|312.62|314.63|312.63|314.67|312.67|314.62|312.62|19
1726625690000|2024-09-18 02:14:50|314.64|312.64|314.6|312.6|314.66|312.66|314.6|312.6|9
1726625700000|2024-09-18 02:15:00|314.58|312.58|314.6|312.6|314.63|312.63|314.57|312.57|8
1726625710000|2024-09-18 02:15:10|314.59|312.59|314.66|312.66|314.67|312.67|314.58|312.58|19
1726625720000|2024-09-18 02:15:20|314.68|312.68|314.71|312.71|314.75|312.75|314.65|312.65|19
1726625730000|2024-09-18 02:15:30|314.64|312.64|314.76|312.76|314.76|312.76|314.56|312.56|15
1726625740000|2024-09-18 02:15:40|314.75|312.75|314.86|312.86|314.86|312.86|314.72|312.72|14
1726625750000|2024-09-18 02:15:50|314.85|312.85|314.83|312.83|314.85|312.85|314.83|312.83|11
1726625760000|2024-09-18 02:16:00|314.82|312.82|314.81|312.81|314.82|312.82|314.81|312.81|2
1726625770000|2024-09-18 02:16:10|314.79|312.79|314.82|312.82|314.83|312.83|314.78|312.78|9
1726625780000|2024-09-18 02:16:20|314.86|312.86|314.87|312.87|314.95|312.95|314.86|312.86|10
1726625790000|2024-09-18 02:16:30|314.88|312.88|314.85|312.85|314.88|312.88|314.84|312.84|8
1726625800000|2024-09-18 02:16:40|314.84|312.84|314.87|312.87|314.89|312.89|314.83|312.83|17
1726625810000|2024-09-18 02:16:50|314.84|312.84|314.77|312.77|314.84|312.84|314.77|312.77|5
1726625820000|2024-09-18 02:17:00|314.74|312.74|314.69|312.69|314.74|312.74|314.69|312.69|5
1726625830000|2024-09-18 02:17:10|314.74|312.74|314.71|312.71|314.76|312.76|314.71|312.71|6
1726625840000|2024-09-18 02:17:20|314.76|312.76|314.73|312.73|314.76|312.76|314.73|312.73|3
1726625850000|2024-09-18 02:17:30|314.74|312.74|314.79|312.79|314.8|312.8|314.74|312.74|6
1726625860000|2024-09-18 02:17:40|314.78|312.78|314.73|312.73|314.78|312.78|314.73|312.73|10
1726625870000|2024-09-18 02:17:50|314.68|312.68|314.64|312.64|314.68|312.68|314.62|312.62|7
1726625880000|2024-09-18 02:18:00|314.65|312.65|314.66|312.66|314.71|312.71|314.63|312.63|10
1726625890000|2024-09-18 02:18:10|314.65|312.65|314.66|312.66|314.68|312.68|314.65|312.65|12
1726625900000|2024-09-18 02:18:20|314.7|312.7|314.77|312.77|314.79|312.79|314.68|312.68|10
1726625910000|2024-09-18 02:18:30|314.76|312.76|314.75|312.75|314.79|312.79|314.74|312.74|4
1726625920000|2024-09-18 02:18:40|314.78|312.78|314.83|312.83|314.84|312.84|314.76|312.76|11
1726625940000|2024-09-18 02:19:00|314.81|312.81|314.83|312.83|314.83|312.83|314.78|312.78|9
1726625950000|2024-09-18 02:19:10|314.87|312.87|314.77|312.77|314.91|312.91|314.77|312.77|13
1726625960000|2024-09-18 02:19:20|314.76|312.76|314.78|312.78|314.82|312.82|314.76|312.76|19
1726625970000|2024-09-18 02:19:30|314.79|312.79|314.8|312.8|314.82|312.82|314.79|312.79|8
1726625980000|2024-09-18 02:19:40|314.82|312.82|314.8|312.8|314.82|312.82|314.8|312.8|2
1726625990000|2024-09-18 02:19:50|314.82|312.82|314.85|312.85|314.85|312.85|314.81|312.81|3
1726626000000|2024-09-18 02:20:00|314.84|312.84|314.69|312.69|314.84|312.84|314.69|312.69|5
1726626010000|2024-09-18 02:20:10|314.66|312.66|314.46|312.46|314.66|312.66|314.46|312.46|12
1726626020000|2024-09-18 02:20:20|314.43|312.43|314.43|312.43|314.45|312.45|314.43|312.43|7
1726626030000|2024-09-18 02:20:30|314.46|312.46|314.46|312.46|314.5|312.5|314.43|312.43|18
1726626040000|2024-09-18 02:20:40|314.47|312.47|314.46|312.46|314.48|312.48|314.43|312.43|11
1726626050000|2024-09-18 02:20:50|314.48|312.48|314.52|312.52|314.52|312.52|314.46|312.46|8
1726626060000|2024-09-18 02:21:00|314.53|312.53|314.58|312.58|314.6|312.6|314.52|312.52|16
1726626070000|2024-09-18 02:21:10|314.62|312.62|314.67|312.67|314.71|312.71|314.62|312.62|6
1726626080000|2024-09-18 02:21:20|314.66|312.66|314.65|312.65|314.66|312.66|314.65|312.65|2
1726626090000|2024-09-18 02:21:30|314.71|312.71|314.68|312.68|314.71|312.71|314.67|312.67|3
1726626100000|2024-09-18 02:21:40|314.67|312.67|314.67|312.67|314.67|312.67|314.67|312.67|1
1726626110000|2024-09-18 02:21:50|314.66|312.66|314.66|312.66|314.66|312.66|314.66|312.66|1
1726626120000|2024-09-18 02:22:00|314.7|312.7|314.66|312.66|314.7|312.7|314.65|312.65|14
1726626130000|2024-09-18 02:22:10|314.65|312.65|314.67|312.67|314.68|312.68|314.65|312.65|16
1726626140000|2024-09-18 02:22:20|314.66|312.66|314.59|312.59|314.7|312.7|314.54|312.54|17
1726626150000|2024-09-18 02:22:30|314.58|312.58|314.57|312.57|314.62|312.62|314.56|312.56|16
1726626160000|2024-09-18 02:22:40|314.59|312.59|314.59|312.59|314.63|312.63|314.56|312.56|17
1726626170000|2024-09-18 02:22:50|314.57|312.57|314.62|312.62|314.63|312.63|314.56|312.56|8
1726626180000|2024-09-18 02:23:00|314.63|312.63|314.79|312.79|314.81|312.81|314.6|312.6|18
1726626190000|2024-09-18 02:23:10|314.8|312.8|314.8|312.8|314.82|312.82|314.8|312.8|12
1726626200000|2024-09-18 02:23:20|314.81|312.81|314.74|312.74|314.81|312.81|314.72|312.72|8
1726626210000|2024-09-18 02:23:30|314.73|312.73|314.71|312.71|314.74|312.74|314.7|312.7|9
1726626220000|2024-09-18 02:23:40|314.7|312.7|314.7|312.7|314.71|312.71|314.69|312.69|7
1726626240000|2024-09-18 02:24:00|314.69|312.69|314.64|312.64|314.69|312.69|314.63|312.63|19
1726626250000|2024-09-18 02:24:10|314.63|312.63|314.69|312.69|314.7|312.7|314.63|312.63|20
1726626260000|2024-09-18 02:24:20|314.7|312.7|314.82|312.82|314.85|312.85|314.7|312.7|12
1726626270000|2024-09-18 02:24:30|314.8|312.8|314.8|312.8|314.8|312.8|314.79|312.79|3
1726626280000|2024-09-18 02:24:40|314.79|312.79|314.79|312.79|314.81|312.81|314.79|312.79|4
1726626290000|2024-09-18 02:24:50|314.78|312.78|314.82|312.82|314.85|312.85|314.76|312.76|10
1726626300000|2024-09-18 02:25:00|314.8|312.8|314.81|312.81|314.83|312.83|314.78|312.78|9
1726626310000|2024-09-18 02:25:10|314.82|312.82|314.84|312.84|314.85|312.85|314.82|312.82|21
1726626320000|2024-09-18 02:25:20|314.83|312.83|314.81|312.81|314.83|312.83|314.8|312.8|5
1726626330000|2024-09-18 02:25:30|314.8|312.8|314.8|312.8|314.8|312.8|314.8|312.8|1
1726626430000|2024-09-18 02:27:10|314.78|312.78|314.77|312.77|314.78|312.78|314.77|312.77|2
1726626440000|2024-09-18 02:27:20|314.8|312.8|314.8|312.8|314.8|312.8|314.8|312.8|1
1726626480000|2024-09-18 02:28:00|314.79|312.79|314.79|312.79|314.79|312.79|314.79|312.79|1
1726626500000|2024-09-18 02:28:20|314.8|312.8|314.8|312.8|314.8|312.8|314.8|312.8|1
1726626510000|2024-09-18 02:28:30|314.79|312.79|314.79|312.79|314.79|312.79|314.79|312.79|1
1726626520000|2024-09-18 02:28:40|314.8|312.8|314.8|312.8|314.8|312.8|314.8|312.8|1
1726626540000|2024-09-18 02:29:00|314.79|312.79|314.78|312.78|314.79|312.79|314.78|312.78|2
1726626550000|2024-09-18 02:29:10|314.8|312.8|314.8|312.8|314.8|312.8|314.8|312.8|1
1726626610000|2024-09-18 02:30:10|314.84|312.84|314.86|312.86|314.86|312.86|314.84|312.84|4
1726626620000|2024-09-18 02:30:20|314.85|312.85|314.83|312.83|314.87|312.87|314.83|312.83|17
1726626630000|2024-09-18 02:30:30|314.8|312.8|314.8|312.8|314.8|312.8|314.8|312.8|1
1726626680000|2024-09-18 02:31:20|314.83|312.83|314.83|312.83|314.83|312.83|314.83|312.83|1
1726626690000|2024-09-18 02:31:30|314.92|312.92|315|313|315|313|314.92|312.92|15
1726626700000|2024-09-18 02:31:40|314.99|312.99|315|313|315|313|314.95|312.95|18
1726626710000|2024-09-18 02:31:50|314.99|312.99|315.08|313.08|315.1|313.1|314.99|312.99|12
1726626720000|2024-09-18 02:32:00|315.1|313.1|315.08|313.08|315.1|313.1|315.07|313.07|16
1726626730000|2024-09-18 02:32:10|315.06|313.06|315.08|313.08|315.09|313.09|315.02|313.02|15
1726626740000|2024-09-18 02:32:20|315.09|313.09|315.01|313.01|315.09|313.09|315.01|313.01|10
1726626750000|2024-09-18 02:32:30|315.03|313.03|315.02|313.02|315.05|313.05|315.01|313.01|9
1726626760000|2024-09-18 02:32:40|315.01|313.01|315.11|313.11|315.12|313.12|314.99|312.99|12
1726626770000|2024-09-18 02:32:50|315.09|313.09|315.08|313.08|315.1|313.1|315.07|313.07|9
1726626780000|2024-09-18 02:33:00|315.05|313.05|315|313|315.05|313.05|314.97|312.97|15
1726626790000|2024-09-18 02:33:10|314.99|312.99|315|313|315|313|314.99|312.99|6
1726626800000|2024-09-18 02:33:20|314.99|312.99|315.12|313.12|315.13|313.13|314.99|312.99|13
1726626810000|2024-09-18 02:33:30|315.11|313.11|315.09|313.09|315.12|313.12|315.09|313.09|6
1726626820000|2024-09-18 02:33:40|315.1|313.1|315.1|313.1|315.11|313.11|315.1|313.1|5
1726626830000|2024-09-18 02:33:50|315.11|313.11|315.11|313.11|315.11|313.11|315.1|313.1|5
1726626840000|2024-09-18 02:34:00|315.1|313.1|315.16|313.16|315.16|313.16|315.06|313.06|17
1726626850000|2024-09-18 02:34:10|315.15|313.15|315.15|313.15|315.16|313.16|315.15|313.15|3
1726626860000|2024-09-18 02:34:20|315.16|313.16|315.14|313.14|315.17|313.17|315.14|313.14|9
1726626870000|2024-09-18 02:34:30|315.15|313.15|315.16|313.16|315.16|313.16|315.13|313.13|12
1726626880000|2024-09-18 02:34:40|315.15|313.15|315.05|313.05|315.17|313.17|315.04|313.04|21
1726626890000|2024-09-18 02:34:50|315.06|313.06|315.06|313.06|315.07|313.07|315.05|313.05|7
1726626900000|2024-09-18 02:35:00|315.05|313.05|315.14|313.14|315.14|313.14|315.05|313.05|10
1726626910000|2024-09-18 02:35:10|315.15|313.15|315.15|313.15|315.15|313.15|315.13|313.13|17
1726626920000|2024-09-18 02:35:20|315.14|313.14|315.11|313.11|315.14|313.14|315.05|313.05|14
1726626930000|2024-09-18 02:35:30|315.12|313.12|315.11|313.11|315.14|313.14|315.09|313.09|11
1726626940000|2024-09-18 02:35:40|315.13|313.13|315.16|313.16|315.16|313.16|315.13|313.13|4
1726626950000|2024-09-18 02:35:50|315.15|313.15|315.15|313.15|315.15|313.15|315.13|313.13|18
1726626960000|2024-09-18 02:36:00|315.14|313.14|315.15|313.15|315.15|313.15|315.14|313.14|8
1726626970000|2024-09-18 02:36:10|315.16|313.16|315.11|313.11|315.16|313.16|315.11|313.11|10
1726626980000|2024-09-18 02:36:20|315.12|313.12|315.15|313.15|315.15|313.15|315.11|313.11|9
1726626990000|2024-09-18 02:36:30|315.14|313.14|315.15|313.15|315.15|313.15|315.14|313.14|8
1726627000000|2024-09-18 02:36:40|315.14|313.14|315.15|313.15|315.16|313.16|315.14|313.14|8
1726627010000|2024-09-18 02:36:50|315.14|313.14|315.23|313.23|315.24|313.24|315.14|313.14|10
1726627020000|2024-09-18 02:37:00|315.22|313.22|315.22|313.22|315.24|313.24|315.21|313.21|12
1726627030000|2024-09-18 02:37:10|315.23|313.23|315.22|313.22|315.23|313.23|315.22|313.22|2
1726627040000|2024-09-18 02:37:20|315.19|313.19|315.3|313.3|315.32|313.32|315.19|313.19|14
1726627050000|2024-09-18 02:37:30|315.27|313.27|315.22|313.22|315.27|313.27|315.2|313.2|12
1726627060000|2024-09-18 02:37:40|315.24|313.24|315.23|313.23|315.26|313.26|315.23|313.23|6
1726627070000|2024-09-18 02:37:50|315.22|313.22|315.22|313.22|315.23|313.23|315.21|313.21|4
1726627080000|2024-09-18 02:38:00|315.21|313.21|315.22|313.22|315.22|313.22|315.19|313.19|7
1726627090000|2024-09-18 02:38:10|315.21|313.21|315.21|313.21|315.22|313.22|315.21|313.21|5
1726627100000|2024-09-18 02:38:20|315.22|313.22|315.24|313.24|315.25|313.25|315.22|313.22|8
1726627140000|2024-09-18 02:39:00|315.25|313.25|315.3|313.3|315.32|313.32|315.24|313.24|16
1726627150000|2024-09-18 02:39:10|315.31|313.31|315.38|313.38|315.41|313.41|315.31|313.31|13
1726627160000|2024-09-18 02:39:20|315.41|313.41|315.43|313.43|315.43|313.43|315.4|313.4|12
1726627170000|2024-09-18 02:39:30|315.41|313.41|315.42|313.42|315.43|313.43|315.37|313.37|12
1726627200000|2024-09-18 02:40:00|315.4|313.4|315.39|313.39|315.42|313.42|315.38|313.38|6
1726627210000|2024-09-18 02:40:10|315.4|313.4|315.39|313.39|315.4|313.4|315.38|313.38|4
1726627220000|2024-09-18 02:40:20|315.38|313.38|315.25|313.25|315.38|313.38|315.24|313.24|11
1726627230000|2024-09-18 02:40:30|315.26|313.26|315.29|313.29|315.29|313.29|315.26|313.26|16
1726627240000|2024-09-18 02:40:40|315.28|313.28|315.27|313.27|315.29|313.29|315.27|313.27|6
1726627250000|2024-09-18 02:40:50|315.28|313.28|315.28|313.28|315.28|313.28|315.28|313.28|1
1726627260000|2024-09-18 02:41:00|315.27|313.27|315.28|313.28|315.29|313.29|315.27|313.27|8
1726627270000|2024-09-18 02:41:10|315.29|313.29|315.31|313.31|315.31|313.31|315.26|313.26|4
1726627280000|2024-09-18 02:41:20|315.32|313.32|315.35|313.35|315.35|313.35|315.32|313.32|4
1726627290000|2024-09-18 02:41:30|315.34|313.34|315.33|313.33|315.35|313.35|315.32|313.32|16
1726627300000|2024-09-18 02:41:40|315.34|313.34|315.33|313.33|315.35|313.35|315.32|313.32|7
1726627310000|2024-09-18 02:41:50|315.34|313.34|315.34|313.34|315.35|313.35|315.34|313.34|3
1726627320000|2024-09-18 02:42:00|315.33|313.33|315.34|313.34|315.34|313.34|315.32|313.32|14
1726627330000|2024-09-18 02:42:10|315.33|313.33|315.39|313.39|315.43|313.43|315.33|313.33|11
1726627340000|2024-09-18 02:42:20|315.38|313.38|315.4|313.4|315.4|313.4|315.38|313.38|13
1726627350000|2024-09-18 02:42:30|315.39|313.39|315.42|313.42|315.42|313.42|315.38|313.38|16
1726627360000|2024-09-18 02:42:40|315.43|313.43|315.42|313.42|315.43|313.43|315.42|313.42|2
1726627370000|2024-09-18 02:42:50|315.43|313.43|315.43|313.43|315.44|313.44|315.42|313.42|4
1726627380000|2024-09-18 02:43:00|315.44|313.44|315.43|313.43|315.44|313.44|315.42|313.42|3
1726627390000|2024-09-18 02:43:10|315.44|313.44|315.46|313.46|315.46|313.46|315.44|313.44|3
1726627400000|2024-09-18 02:43:20|315.45|313.45|315.46|313.46|315.46|313.46|315.45|313.45|2
1726627410000|2024-09-18 02:43:30|315.47|313.47|315.49|313.49|315.49|313.49|315.47|313.47|3
1726627480000|2024-09-18 02:44:40|315.51|313.51|315.51|313.51|315.52|313.52|315.51|313.51|3
1726627490000|2024-09-18 02:44:50|315.49|313.49|315.5|313.5|315.51|313.51|315.49|313.49|5
1726627500000|2024-09-18 02:45:00|315.51|313.51|315.5|313.5|315.51|313.51|315.49|313.49|3
1726627510000|2024-09-18 02:45:10|315.48|313.48|315.52|313.52|315.53|313.53|315.48|313.48|10
1726627530000|2024-09-18 02:45:30|315.51|313.51|315.55|313.55|315.55|313.55|315.51|313.51|3
1726627550000|2024-09-18 02:45:50|315.56|313.56|315.71|313.71|315.72|313.72|315.55|313.55|8
1726627570000|2024-09-18 02:46:10|315.72|313.72|315.72|313.72|315.72|313.72|315.72|313.72|1
1726627580000|2024-09-18 02:46:20|315.73|313.73|315.78|313.78|315.78|313.78|315.73|313.73|6
1726627590000|2024-09-18 02:46:30|315.79|313.79|315.79|313.79|315.79|313.79|315.79|313.79|1
1726627600000|2024-09-18 02:46:40|315.78|313.78|315.79|313.79|315.79|313.79|315.76|313.76|7
1726627610000|2024-09-18 02:46:50|315.78|313.78|315.75|313.75|315.8|313.8|315.74|313.74|10
1726627620000|2024-09-18 02:47:00|315.71|313.71|315.71|313.71|315.73|313.73|315.71|313.71|3
1726627630000|2024-09-18 02:47:10|315.69|313.69|315.55|313.55|315.69|313.69|315.55|313.55|16
1726627640000|2024-09-18 02:47:20|315.56|313.56|315.57|313.57|315.57|313.57|315.55|313.55|6
1726627650000|2024-09-18 02:47:30|315.55|313.55|315.55|313.55|315.56|313.56|315.49|313.49|13
1726627660000|2024-09-18 02:47:40|315.56|313.56|315.59|313.59|315.63|313.63|315.56|313.56|10
1726627670000|2024-09-18 02:47:50|315.6|313.6|315.61|313.61|315.61|313.61|315.6|313.6|2
1726627680000|2024-09-18 02:48:00|315.6|313.6|315.61|313.61|315.61|313.61|315.6|313.6|4
1726627690000|2024-09-18 02:48:10|315.52|313.52|315.47|313.47|315.52|313.52|315.47|313.47|8
1726627710000|2024-09-18 02:48:30|315.45|313.45|315.44|313.44|315.46|313.46|315.44|313.44|3
1726627720000|2024-09-18 02:48:40|315.54|313.54|315.61|313.61|315.61|313.61|315.54|313.54|5
1726627730000|2024-09-18 02:48:50|315.59|313.59|315.59|313.59|315.59|313.59|315.59|313.59|1
1726627740000|2024-09-18 02:49:00|315.6|313.6|315.62|313.62|315.63|313.63|315.6|313.6|9
1726627750000|2024-09-18 02:49:10|315.61|313.61|315.63|313.63|315.63|313.63|315.61|313.61|3
1726627760000|2024-09-18 02:49:20|315.62|313.62|315.62|313.62|315.62|313.62|315.62|313.62|1
1726627770000|2024-09-18 02:49:30|315.6|313.6|315.6|313.6|315.6|313.6|315.6|313.6|1
1726627780000|2024-09-18 02:49:40|315.61|313.61|315.64|313.64|315.64|313.64|315.61|313.61|6
1726627790000|2024-09-18 02:49:50|315.63|313.63|315.64|313.64|315.64|313.64|315.63|313.63|2
1726627800000|2024-09-18 02:50:00|315.63|313.63|315.63|313.63|315.64|313.64|315.63|313.63|3
1726627810000|2024-09-18 02:50:10|315.64|313.64|315.64|313.64|315.64|313.64|315.64|313.64|1
1726627820000|2024-09-18 02:50:20|315.63|313.63|315.63|313.63|315.63|313.63|315.63|313.63|1
1726627830000|2024-09-18 02:50:30|315.64|313.64|315.64|313.64|315.64|313.64|315.63|313.63|3
1726627840000|2024-09-18 02:50:40|315.63|313.63|315.63|313.63|315.63|313.63|315.63|313.63|1
1726627850000|2024-09-18 02:50:50|315.64|313.64|315.65|313.65|315.65|313.65|315.64|313.64|2
1726627860000|2024-09-18 02:51:00|315.66|313.66|315.69|313.69|315.69|313.69|315.66|313.66|4
1726627870000|2024-09-18 02:51:10|315.74|313.74|315.78|313.78|315.78|313.78|315.74|313.74|2
1726627880000|2024-09-18 02:51:20|315.77|313.77|315.76|313.76|315.77|313.77|315.76|313.76|2
1726627890000|2024-09-18 02:51:30|315.77|313.77|315.77|313.77|315.77|313.77|315.77|313.77|1
1726627910000|2024-09-18 02:51:50|315.78|313.78|315.78|313.78|315.78|313.78|315.78|313.78|1
1726627920000|2024-09-18 02:52:00|315.77|313.77|315.76|313.76|315.78|313.78|315.76|313.76|5
1726627930000|2024-09-18 02:52:10|315.77|313.77|315.77|313.77|315.78|313.78|315.77|313.77|5
1726627940000|2024-09-18 02:52:20|315.78|313.78|315.77|313.77|315.78|313.78|315.77|313.77|2
1726627950000|2024-09-18 02:52:30|315.76|313.76|315.77|313.77|315.78|313.78|315.76|313.76|4
1726627960000|2024-09-18 02:52:40|315.78|313.78|315.78|313.78|315.78|313.78|315.77|313.77|3
1726627980000|2024-09-18 02:53:00|315.77|313.77|315.78|313.78|315.78|313.78|315.77|313.77|2
1726627990000|2024-09-18 02:53:10|315.77|313.77|315.77|313.77|315.78|313.78|315.77|313.77|5
1726628000000|2024-09-18 02:53:20|315.78|313.78|315.8|313.8|315.8|313.8|315.78|313.78|3
1726628010000|2024-09-18 02:53:30|315.78|313.78|315.8|313.8|315.8|313.8|315.78|313.78|3
1726628020000|2024-09-18 02:53:40|315.88|313.88|315.94|313.94|315.94|313.94|315.88|313.88|2
1726628030000|2024-09-18 02:53:50|315.93|313.93|315.93|313.93|315.94|313.94|315.92|313.92|7
1726628040000|2024-09-18 02:54:00|315.94|313.94|315.94|313.94|315.94|313.94|315.93|313.93|5
1726628050000|2024-09-18 02:54:10|315.93|313.93|315.94|313.94|315.94|313.94|315.93|313.93|6
1726628060000|2024-09-18 02:54:20|315.93|313.93|315.93|313.93|315.95|313.95|315.93|313.93|10
1726628070000|2024-09-18 02:54:30|315.94|313.94|315.93|313.93|315.94|313.94|315.93|313.93|6
1726628080000|2024-09-18 02:54:40|315.91|313.91|315.79|313.79|315.91|313.91|315.79|313.79|15
1726628100000|2024-09-18 02:55:00|315.77|313.77|315.75|313.75|315.77|313.77|315.75|313.75|7
1726628110000|2024-09-18 02:55:10|315.76|313.76|315.76|313.76|315.76|313.76|315.75|313.75|5
1726628120000|2024-09-18 02:55:20|315.77|313.77|315.8|313.8|315.8|313.8|315.76|313.76|13
1726628130000|2024-09-18 02:55:30|315.81|313.81|315.86|313.86|315.87|313.87|315.81|313.81|17
1726628140000|2024-09-18 02:55:40|315.88|313.88|315.91|313.91|315.91|313.91|315.87|313.87|18
1726628150000|2024-09-18 02:55:50|315.9|313.9|315.91|313.91|315.92|313.92|315.9|313.9|10
1726628160000|2024-09-18 02:56:00|315.92|313.92|315.97|313.97|315.98|313.98|315.91|313.91|9
1726628170000|2024-09-18 02:56:10|315.98|313.98|316|314|316.03|314.03|315.96|313.96|18
1726628180000|2024-09-18 02:56:20|315.99|313.99|315.98|313.98|315.99|313.99|315.96|313.96|4
1726628190000|2024-09-18 02:56:30|315.96|313.96|315.98|313.98|315.99|313.99|315.96|313.96|10
1726628200000|2024-09-18 02:56:40|315.96|313.96|315.99|313.99|316|314|315.96|313.96|13
1726628210000|2024-09-18 02:56:50|315.98|313.98|316.06|314.06|316.09|314.09|315.98|313.98|18
1726628220000|2024-09-18 02:57:00|316.04|314.04|316.07|314.07|316.07|314.07|316.04|314.04|7
1726628230000|2024-09-18 02:57:10|316.09|314.09|316.06|314.06|316.09|314.09|316.06|314.06|7
1726628240000|2024-09-18 02:57:20|316.07|314.07|316.11|314.11|316.12|314.12|316.06|314.06|8
1726628250000|2024-09-18 02:57:30|316.1|314.1|316.12|314.12|316.16|314.16|316.1|314.1|20
1726628260000|2024-09-18 02:57:40|316.11|314.11|316.14|314.14|316.15|314.15|316.11|314.11|17
1726628270000|2024-09-18 02:57:50|316.15|314.15|316.16|314.16|316.17|314.17|316.12|314.12|20
1726628280000|2024-09-18 02:58:00|316.14|314.14|316.14|314.14|316.18|314.18|316.13|314.13|15
1726628290000|2024-09-18 02:58:10|316.15|314.15|316.14|314.14|316.17|314.17|316.14|314.14|18
1726628300000|2024-09-18 02:58:20|316.15|314.15|316.16|314.16|316.16|314.16|316.13|314.13|8
1726628310000|2024-09-18 02:58:30|316.15|314.15|316.14|314.14|316.16|314.16|316.13|314.13|16
1726628320000|2024-09-18 02:58:40|316.13|314.13|316.13|314.13|316.16|314.16|316.12|314.12|20
1726628330000|2024-09-18 02:58:50|316.15|314.15|316.05|314.05|316.16|314.16|316.04|314.04|16
1726628340000|2024-09-18 02:59:00|316.03|314.03|316.11|314.11|316.11|314.11|316.03|314.03|15
1726628350000|2024-09-18 02:59:10|316.12|314.12|316.1|314.1|316.13|314.13|316.1|314.1|12
1726628370000|2024-09-18 02:59:30|316.12|314.12|316.11|314.11|316.13|314.13|316.1|314.1|10
1726628380000|2024-09-18 02:59:40|316.12|314.12|316.1|314.1|316.12|314.12|316.1|314.1|4
1726628390000|2024-09-18 02:59:50|316.09|314.09|316.11|314.11|316.12|314.12|316.09|314.09|14
1726628400000|2024-09-18 03:00:00|316.13|314.13|316.05|314.05|316.13|314.13|316.04|314.04|17
1726628410000|2024-09-18 03:00:10|316.06|314.06|316.06|314.06|316.1|314.1|316.03|314.03|12
1726628420000|2024-09-18 03:00:20|316.07|314.07|316.22|314.22|316.23|314.23|316.07|314.07|14
1726628430000|2024-09-18 03:00:30|316.21|314.21|316.14|314.14|316.24|314.24|316.13|314.13|18
1726628440000|2024-09-18 03:00:40|316.13|314.13|316.14|314.14|316.15|314.15|316.13|314.13|11
1726628450000|2024-09-18 03:00:50|316.16|314.16|316.16|314.16|316.17|314.17|316.16|314.16|3
1726628460000|2024-09-18 03:01:00|316.19|314.19|316.23|314.23|316.26|314.26|316.18|314.18|15
1726628470000|2024-09-18 03:01:10|316.24|314.24|316.26|314.26|316.28|314.28|316.23|314.23|8
1726628480000|2024-09-18 03:01:20|316.28|314.28|316.27|314.27|316.28|314.28|316.27|314.27|2
1726628490000|2024-09-18 03:01:30|316.3|314.3|316.27|314.27|316.3|314.3|316.27|314.27|3
1726628500000|2024-09-18 03:01:40|316.28|314.28|316.3|314.3|316.35|314.35|316.26|314.26|20
1726628510000|2024-09-18 03:01:50|316.29|314.29|316.33|314.33|316.39|314.39|316.29|314.29|21
1726628520000|2024-09-18 03:02:00|316.32|314.32|316.32|314.32|316.34|314.34|316.3|314.3|16
1726628530000|2024-09-18 03:02:10|316.31|314.31|316.33|314.33|316.33|314.33|316.31|314.31|16
1726628540000|2024-09-18 03:02:20|316.32|314.32|316.28|314.28|316.35|314.35|316.28|314.28|16
1726628550000|2024-09-18 03:02:30|316.27|314.27|316.27|314.27|316.27|314.27|316.27|314.27|1
1726628560000|2024-09-18 03:02:40|316.31|314.31|316.1|314.1|316.32|314.32|316.07|314.07|18
1726628570000|2024-09-18 03:02:50|316.11|314.11|316.14|314.14|316.16|314.16|316.1|314.1|14
1726628580000|2024-09-18 03:03:00|316.12|314.12|316.12|314.12|316.13|314.13|316.11|314.11|9
1726628590000|2024-09-18 03:03:10|316.14|314.14|316.24|314.24|316.25|314.25|316.13|314.13|15
1726628600000|2024-09-18 03:03:20|316.28|314.28|316.31|314.31|316.35|314.35|316.28|314.28|11
1726628610000|2024-09-18 03:03:30|316.3|314.3|316.34|314.34|316.34|314.34|316.3|314.3|9
1726628620000|2024-09-18 03:03:40|316.35|314.35|316.38|314.38|316.38|314.38|316.33|314.33|8
1726628630000|2024-09-18 03:03:50|316.41|314.41|316.41|314.41|316.41|314.41|316.41|314.41|1
1726628640000|2024-09-18 03:04:00|316.4|314.4|316.42|314.42|316.45|314.45|316.4|314.4|6
1726628650000|2024-09-18 03:04:10|316.41|314.41|316.46|314.46|316.46|314.46|316.41|314.41|13
1726628660000|2024-09-18 03:04:20|316.48|314.48|316.64|314.64|316.64|314.64|316.48|314.48|12
1726628670000|2024-09-18 03:04:30|316.65|314.65|316.63|314.63|316.69|314.69|316.62|314.62|11
1726628680000|2024-09-18 03:04:40|316.64|314.64|316.69|314.69|316.69|314.69|316.63|314.63|6
1726628690000|2024-09-18 03:04:50|316.72|314.72|317.12|315.12|317.17|315.17|316.69|314.69|12
1726628700000|2024-09-18 03:05:00|317.15|315.15|317|315|317.15|315.15|316.99|314.99|27
1726628710000|2024-09-18 03:05:10|317.04|315.04|317.03|315.03|317.05|315.05|316.89|314.89|33
1726628720000|2024-09-18 03:05:20|317.05|315.05|317.13|315.13|317.13|315.13|317.04|315.04|18
1726628730000|2024-09-18 03:05:30|317.16|315.16|317.1|315.1|317.16|315.16|317.09|315.09|24
1726628740000|2024-09-18 03:05:40|317.08|315.08|316.84|314.84|317.08|315.08|316.84|314.84|14
1726628750000|2024-09-18 03:05:50|316.81|314.81|316.73|314.73|316.81|314.81|316.69|314.69|24
1726628760000|2024-09-18 03:06:00|316.71|314.71|316.77|314.77|316.79|314.79|316.71|314.71|24
1726628770000|2024-09-18 03:06:10|316.79|314.79|316.73|314.73|316.79|314.79|316.72|314.72|18
1726628780000|2024-09-18 03:06:20|316.74|314.74|316.72|314.72|316.81|314.81|316.71|314.71|15
1726628790000|2024-09-18 03:06:30|316.75|314.75|316.76|314.76|316.85|314.85|316.72|314.72|20
1726628800000|2024-09-18 03:06:40|316.8|314.8|316.78|314.78|316.83|314.83|316.77|314.77|12
1726628810000|2024-09-18 03:06:50|316.77|314.77|316.74|314.74|316.85|314.85|316.69|314.69|19
1726628820000|2024-09-18 03:07:00|316.72|314.72|316.66|314.66|316.77|314.77|316.65|314.65|16
1726628830000|2024-09-18 03:07:10|316.67|314.67|316.6|314.6|316.69|314.69|316.6|314.6|8
1726628840000|2024-09-18 03:07:20|316.57|314.57|316.67|314.67|316.68|314.68|316.56|314.56|12
1726628850000|2024-09-18 03:07:30|316.66|314.66|316.64|314.64|316.67|314.67|316.63|314.63|16
1726628860000|2024-09-18 03:07:40|316.68|314.68|316.68|314.68|316.68|314.68|316.63|314.63|11
1726628870000|2024-09-18 03:07:50|316.67|314.67|316.69|314.69|316.69|314.69|316.64|314.64|8
1726628880000|2024-09-18 03:08:00|316.68|314.68|316.65|314.65|316.68|314.68|316.65|314.65|8
1726628890000|2024-09-18 03:08:10|316.69|314.69|316.67|314.67|316.69|314.69|316.66|314.66|15
1726628900000|2024-09-18 03:08:20|316.68|314.68|316.66|314.66|316.69|314.69|316.62|314.62|11
1726628910000|2024-09-18 03:08:30|316.67|314.67|316.67|314.67|316.7|314.7|316.66|314.66|14
1726628920000|2024-09-18 03:08:40|316.69|314.69|316.68|314.68|316.69|314.69|316.66|314.66|11
1726628930000|2024-09-18 03:08:50|316.69|314.69|316.68|314.68|316.69|314.69|316.67|314.67|10
1726628940000|2024-09-18 03:09:00|316.69|314.69|316.73|314.73|316.74|314.74|316.68|314.68|10
1726628950000|2024-09-18 03:09:10|316.74|314.74|316.83|314.83|316.86|314.86|316.74|314.74|14
1726628960000|2024-09-18 03:09:20|316.84|314.84|316.85|314.85|316.87|314.87|316.83|314.83|15
1726628980000|2024-09-18 03:09:40|316.88|314.88|316.87|314.87|316.89|314.89|316.87|314.87|4
1726628990000|2024-09-18 03:09:50|316.89|314.89|316.88|314.88|316.89|314.89|316.88|314.88|2
1726629010000|2024-09-18 03:10:10|316.87|314.87|316.78|314.78|316.87|314.87|316.76|314.76|6
1726629020000|2024-09-18 03:10:20|316.77|314.77|316.78|314.78|316.79|314.79|316.74|314.74|13
1726629030000|2024-09-18 03:10:30|316.77|314.77|316.78|314.78|316.8|314.8|316.77|314.77|13
1726629040000|2024-09-18 03:10:40|316.82|314.82|316.78|314.78|316.82|314.82|316.77|314.77|13
1726629050000|2024-09-18 03:10:50|316.77|314.77|316.77|314.77|316.77|314.77|316.77|314.77|1
1726629060000|2024-09-18 03:11:00|316.8|314.8|316.78|314.78|316.8|314.8|316.78|314.78|3
1726629070000|2024-09-18 03:11:10|316.82|314.82|316.86|314.86|316.88|314.88|316.82|314.82|13
1726629080000|2024-09-18 03:11:20|316.84|314.84|316.8|314.8|316.84|314.84|316.79|314.79|12
1726629090000|2024-09-18 03:11:30|316.81|314.81|316.82|314.82|316.82|314.82|316.81|314.81|2
1726629100000|2024-09-18 03:11:40|316.81|314.81|316.78|314.78|316.82|314.82|316.78|314.78|5
1726629110000|2024-09-18 03:11:50|316.76|314.76|316.73|314.73|316.76|314.76|316.73|314.73|2
1726629120000|2024-09-18 03:12:00|316.74|314.74|316.75|314.75|316.75|314.75|316.74|314.74|2
1726629140000|2024-09-18 03:12:20|316.74|314.74|316.74|314.74|316.74|314.74|316.74|314.74|1
1726629150000|2024-09-18 03:12:30|316.75|314.75|316.75|314.75|316.76|314.76|316.75|314.75|3
1726629160000|2024-09-18 03:12:40|316.74|314.74|316.75|314.75|316.76|314.76|316.74|314.74|4
1726629180000|2024-09-18 03:13:00|316.76|314.76|316.91|314.91|316.91|314.91|316.76|314.76|10
1726629190000|2024-09-18 03:13:10|316.92|314.92|316.93|314.93|316.93|314.93|316.92|314.92|2
1726629200000|2024-09-18 03:13:20|316.94|314.94|316.93|314.93|316.94|314.94|316.93|314.93|2
1726629210000|2024-09-18 03:13:30|316.92|314.92|316.92|314.92|316.94|314.94|316.92|314.92|9
1726629220000|2024-09-18 03:13:40|316.93|314.93|316.94|314.94|316.94|314.94|316.93|314.93|2
1726629230000|2024-09-18 03:13:50|316.95|314.95|316.94|314.94|316.95|314.95|316.94|314.94|2
1726629240000|2024-09-18 03:14:00|316.93|314.93|316.93|314.93|316.93|314.93|316.93|314.93|1
1726629250000|2024-09-18 03:14:10|316.94|314.94|316.94|314.94|316.94|314.94|316.94|314.94|1
1726629260000|2024-09-18 03:14:20|316.95|314.95|316.93|314.93|316.95|314.95|316.92|314.92|3
1726629270000|2024-09-18 03:14:30|316.94|314.94|316.97|314.97|316.97|314.97|316.94|314.94|4
1726629280000|2024-09-18 03:14:40|316.93|314.93|316.95|314.95|316.95|314.95|316.93|314.93|3
1726629290000|2024-09-18 03:14:50|316.96|314.96|316.92|314.92|317.06|315.06|316.9|314.9|12
1726629300000|2024-09-18 03:15:00|316.93|314.93|316.94|314.94|316.94|314.94|316.93|314.93|2
1726629310000|2024-09-18 03:15:10|316.95|314.95|316.98|314.98|316.98|314.98|316.95|314.95|10
1726629320000|2024-09-18 03:15:20|316.96|314.96|317.08|315.08|317.08|315.08|316.96|314.96|4
1726629330000|2024-09-18 03:15:30|317.04|315.04|317.05|315.05|317.05|315.05|317.04|315.04|2
1726629350000|2024-09-18 03:15:50|317.07|315.07|317.06|315.06|317.07|315.07|317.06|315.06|2
1726629370000|2024-09-18 03:16:10|317.04|315.04|317.05|315.05|317.05|315.05|317.04|315.04|2
1726629380000|2024-09-18 03:16:20|317.07|315.07|317.01|315.01|317.08|315.08|317.01|315.01|14
1726629390000|2024-09-18 03:16:30|317.02|315.02|317.05|315.05|317.06|315.06|317.01|315.01|16
1726629400000|2024-09-18 03:16:40|317.02|315.02|316.93|314.93|317.06|315.06|316.93|314.93|11
1726629410000|2024-09-18 03:16:50|316.96|314.96|316.98|314.98|316.99|314.99|316.94|314.94|4
1726629420000|2024-09-18 03:17:00|316.99|314.99|316.93|314.93|316.99|314.99|316.93|314.93|11
1726629430000|2024-09-18 03:17:10|316.82|314.82|316.79|314.79|316.82|314.82|316.79|314.79|3
1726629440000|2024-09-18 03:17:20|316.73|314.73|316.73|314.73|316.73|314.73|316.7|314.7|7
1726629450000|2024-09-18 03:17:30|316.72|314.72|316.6|314.6|316.73|314.73|316.55|314.55|16
1726629460000|2024-09-18 03:17:40|316.58|314.58|316.47|314.47|316.59|314.59|316.46|314.46|14
1726629470000|2024-09-18 03:17:50|316.48|314.48|316.45|314.45|316.48|314.48|316.45|314.45|5
1726629480000|2024-09-18 03:18:00|316.49|314.49|316.63|314.63|316.65|314.65|316.48|314.48|17
1726629490000|2024-09-18 03:18:10|316.62|314.62|316.59|314.59|316.64|314.64|316.59|314.59|10
1726629500000|2024-09-18 03:18:20|316.53|314.53|316.53|314.53|316.56|314.56|316.49|314.49|10
1726629510000|2024-09-18 03:18:30|316.52|314.52|316.52|314.52|316.53|314.53|316.5|314.5|7
1726629520000|2024-09-18 03:18:40|316.5|314.5|316.45|314.45|316.5|314.5|316.45|314.45|6
1726629530000|2024-09-18 03:18:50|316.47|314.47|316.45|314.45|316.47|314.47|316.45|314.45|3
1726629540000|2024-09-18 03:19:00|316.44|314.44|316.32|314.32|316.44|314.44|316.32|314.32|15
1726629550000|2024-09-18 03:19:10|316.33|314.33|316.24|314.24|316.33|314.33|316.24|314.24|3
1726629560000|2024-09-18 03:19:20|316.23|314.23|316.23|314.23|316.23|314.23|316.23|314.23|1
1726629570000|2024-09-18 03:19:30|316.22|314.22|316.25|314.25|316.25|314.25|316.22|314.22|3
1726629580000|2024-09-18 03:19:40|316.26|314.26|316.25|314.25|316.26|314.26|316.25|314.25|4
1726629590000|2024-09-18 03:19:50|316.26|314.26|316.3|314.3|316.3|314.3|316.25|314.25|11
1726629610000|2024-09-18 03:20:10|316.31|314.31|316.31|314.31|316.31|314.31|316.31|314.31|1
1726629620000|2024-09-18 03:20:20|316.27|314.27|316.27|314.27|316.27|314.27|316.27|314.27|1
1726629630000|2024-09-18 03:20:30|316.28|314.28|316.29|314.29|316.29|314.29|316.28|314.28|2
1726629640000|2024-09-18 03:20:40|316.27|314.27|316.27|314.27|316.27|314.27|316.27|314.27|1
1726629660000|2024-09-18 03:21:00|316.23|314.23|316.27|314.27|316.27|314.27|316.23|314.23|4
1726629670000|2024-09-18 03:21:10|316.28|314.28|316.28|314.28|316.28|314.28|316.28|314.28|1
1726629680000|2024-09-18 03:21:20|316.27|314.27|316.27|314.27|316.27|314.27|316.27|314.27|1
1726629700000|2024-09-18 03:21:40|316.29|314.29|316.41|314.41|316.41|314.41|316.29|314.29|4
1726629710000|2024-09-18 03:21:50|316.42|314.42|316.4|314.4|316.43|314.43|316.39|314.39|10
1726629720000|2024-09-18 03:22:00|316.39|314.39|316.39|314.39|316.41|314.41|316.37|314.37|7
1726629730000|2024-09-18 03:22:10|316.42|314.42|316.4|314.4|316.42|314.42|316.4|314.4|2
1726629740000|2024-09-18 03:22:20|316.43|314.43|316.43|314.43|316.44|314.44|316.41|314.41|9
1726629750000|2024-09-18 03:22:30|316.44|314.44|316.4|314.4|316.44|314.44|316.4|314.4|8
1726629780000|2024-09-18 03:23:00|316.37|314.37|316.37|314.37|316.37|314.37|316.37|314.37|1
1726629790000|2024-09-18 03:23:10|316.34|314.34|316.32|314.32|316.34|314.34|316.32|314.32|3
1726629800000|2024-09-18 03:23:20|316.3|314.3|316.29|314.29|316.3|314.3|316.29|314.29|2
1726629810000|2024-09-18 03:23:30|316.28|314.28|316.33|314.33|316.33|314.33|316.28|314.28|17
1726629820000|2024-09-18 03:23:40|316.32|314.32|316.3|314.3|316.32|314.32|316.3|314.3|2
1726629830000|2024-09-18 03:23:50|316.36|314.36|316.34|314.34|316.36|314.36|316.34|314.34|2
1726629840000|2024-09-18 03:24:00|316.33|314.33|316.32|314.32|316.34|314.34|316.31|314.31|5
1726629850000|2024-09-18 03:24:10|316.3|314.3|316.32|314.32|316.33|314.33|316.3|314.3|11
1726629860000|2024-09-18 03:24:20|316.37|314.37|316.33|314.33|316.37|314.37|316.33|314.33|3
1726629910000|2024-09-18 03:25:10|316.46|314.46|316.46|314.46|316.46|314.46|316.46|314.46|1
1726629920000|2024-09-18 03:25:20|316.47|314.47|316.48|314.48|316.48|314.48|316.47|314.47|2
1726629930000|2024-09-18 03:25:30|316.49|314.49|316.59|314.59|316.6|314.6|316.49|314.49|3
1726629940000|2024-09-18 03:25:40|316.55|314.55|316.52|314.52|316.56|314.56|316.52|314.52|4
1726629960000|2024-09-18 03:26:00|316.56|314.56|316.59|314.59|316.6|314.6|316.54|314.54|6
1726629980000|2024-09-18 03:26:20|316.57|314.57|316.57|314.57|316.58|314.58|316.57|314.57|3
1726630020000|2024-09-18 03:27:00|316.58|314.58|316.65|314.65|316.65|314.65|316.58|314.58|3
1726630070000|2024-09-18 03:27:50|316.66|314.66|316.68|314.68|316.68|314.68|316.65|314.65|3
1726630080000|2024-09-18 03:28:00|316.66|314.66|316.68|314.68|316.68|314.68|316.65|314.65|5
1726630100000|2024-09-18 03:28:20|316.69|314.69|316.69|314.69|316.7|314.7|316.67|314.67|5
1726630150000|2024-09-18 03:29:10|316.68|314.68|316.69|314.69|316.69|314.69|316.68|314.68|2
1726630160000|2024-09-18 03:29:20|316.7|314.7|316.7|314.7|316.7|314.7|316.7|314.7|1
1726630180000|2024-09-18 03:29:40|316.8|314.8|316.79|314.79|316.8|314.8|316.78|314.78|9
1726630190000|2024-09-18 03:29:50|316.78|314.78|316.78|314.78|316.81|314.81|316.78|314.78|9
1726630210000|2024-09-18 03:30:10|316.69|314.69|316.68|314.68|316.69|314.69|316.68|314.68|2
1726630220000|2024-09-18 03:30:20|316.65|314.65|316.59|314.59|316.65|314.65|316.59|314.59|8
1726630230000|2024-09-18 03:30:30|316.6|314.6|316.57|314.57|316.61|314.61|316.57|314.57|11
1726630240000|2024-09-18 03:30:40|316.55|314.55|316.45|314.45|316.55|314.55|316.44|314.44|9
1726630250000|2024-09-18 03:30:50|316.46|314.46|316.45|314.45|316.46|314.46|316.45|314.45|2
1726630260000|2024-09-18 03:31:00|316.46|314.46|316.45|314.45|316.47|314.47|316.45|314.45|5
1726630270000|2024-09-18 03:31:10|316.46|314.46|316.51|314.51|316.51|314.51|316.46|314.46|6
1726630280000|2024-09-18 03:31:20|316.5|314.5|316.68|314.68|316.68|314.68|316.5|314.5|5
1726630310000|2024-09-18 03:31:50|316.65|314.65|316.66|314.66|316.66|314.66|316.64|314.64|11
1726630320000|2024-09-18 03:32:00|316.64|314.64|316.67|314.67|316.68|314.68|316.64|314.64|9
1726630330000|2024-09-18 03:32:10|316.68|314.68|316.68|314.68|316.68|314.68|316.68|314.68|1
1726630360000|2024-09-18 03:32:40|316.65|314.65|316.67|314.67|316.67|314.67|316.65|314.65|2
1726630400000|2024-09-18 03:33:20|316.61|314.61|316.59|314.59|316.61|314.61|316.59|314.59|3
1726630410000|2024-09-18 03:33:30|316.58|314.58|316.67|314.67|316.68|314.68|316.58|314.58|7
1726630420000|2024-09-18 03:33:40|316.68|314.68|316.68|314.68|316.68|314.68|316.68|314.68|1
1726630430000|2024-09-18 03:33:50|316.67|314.67|316.68|314.68|316.68|314.68|316.67|314.67|2
1726630470000|2024-09-18 03:34:30|316.64|314.64|316.65|314.65|316.66|314.66|316.64|314.64|5
1726630480000|2024-09-18 03:34:40|316.66|314.66|316.65|314.65|316.67|314.67|316.65|314.65|4
1726630490000|2024-09-18 03:34:50|316.62|314.62|316.62|314.62|316.62|314.62|316.62|314.62|1
1726630500000|2024-09-18 03:35:00|316.58|314.58|316.57|314.57|316.61|314.61|316.57|314.57|7
1726630520000|2024-09-18 03:35:20|316.55|314.55|316.56|314.56|316.56|314.56|316.55|314.55|2
1726630530000|2024-09-18 03:35:30|316.61|314.61|316.59|314.59|316.63|314.63|316.58|314.58|7
1726630540000|2024-09-18 03:35:40|316.58|314.58|316.59|314.59|316.62|314.62|316.58|314.58|11
1726630550000|2024-09-18 03:35:50|316.58|314.58|316.62|314.62|316.62|314.62|316.58|314.58|12
1726630560000|2024-09-18 03:36:00|316.61|314.61|316.6|314.6|316.63|314.63|316.6|314.6|9
1726630590000|2024-09-18 03:36:30|316.56|314.56|316.63|314.63|316.63|314.63|316.55|314.55|5
1726630600000|2024-09-18 03:36:40|316.62|314.62|316.62|314.62|316.65|314.65|316.62|314.62|6
1726630630000|2024-09-18 03:37:10|316.61|314.61|316.65|314.65|316.66|314.66|316.61|314.61|11
1726630640000|2024-09-18 03:37:20|316.64|314.64|316.62|314.62|316.64|314.64|316.62|314.62|2
1726630650000|2024-09-18 03:37:30|316.6|314.6|316.62|314.62|316.63|314.63|316.58|314.58|5
1726630660000|2024-09-18 03:37:40|316.63|314.63|316.63|314.63|316.65|314.65|316.61|314.61|10
1726630670000|2024-09-18 03:37:50|316.62|314.62|316.53|314.53|316.62|314.62|316.53|314.53|8
1726630680000|2024-09-18 03:38:00|316.52|314.52|316.55|314.55|316.55|314.55|316.51|314.51|12
1726630690000|2024-09-18 03:38:10|316.59|314.59|316.62|314.62|316.62|314.62|316.58|314.58|15
1726630700000|2024-09-18 03:38:20|316.65|314.65|316.69|314.69|316.71|314.71|316.65|314.65|11
1726630710000|2024-09-18 03:38:30|316.7|314.7|316.69|314.69|316.7|314.7|316.69|314.69|6
1726630720000|2024-09-18 03:38:40|316.7|314.7|316.68|314.68|316.71|314.71|316.68|314.68|5
1726630730000|2024-09-18 03:38:50|316.69|314.69|316.71|314.71|316.71|314.71|316.69|314.69|6
1726630750000|2024-09-18 03:39:10|316.72|314.72|316.71|314.71|316.72|314.72|316.71|314.71|2
1726630780000|2024-09-18 03:39:40|316.72|314.72|316.71|314.71|316.72|314.72|316.7|314.7|3
1726630790000|2024-09-18 03:39:50|316.72|314.72|316.72|314.72|316.72|314.72|316.72|314.72|1
1726630800000|2024-09-18 03:40:00|316.71|314.71|316.92|314.92|316.93|314.93|316.71|314.71|6
1726630810000|2024-09-18 03:40:10|316.91|314.91|316.94|314.94|316.96|314.96|316.91|314.91|10
1726630820000|2024-09-18 03:40:20|316.91|314.91|316.83|314.83|316.91|314.91|316.83|314.83|4
1726630830000|2024-09-18 03:40:30|316.86|314.86|316.84|314.84|316.86|314.86|316.84|314.84|2
1726630840000|2024-09-18 03:40:40|316.83|314.83|316.83|314.83|316.88|314.88|316.82|314.82|10
1726630870000|2024-09-18 03:41:10|316.8|314.8|316.78|314.78|316.8|314.8|316.77|314.77|3
1726630880000|2024-09-18 03:41:20|316.77|314.77|316.77|314.77|316.77|314.77|316.77|314.77|1
1726630890000|2024-09-18 03:41:30|316.75|314.75|316.75|314.75|316.78|314.78|316.74|314.74|4
1726630900000|2024-09-18 03:41:40|316.78|314.78|316.76|314.76|316.78|314.78|316.76|314.76|2
1726630910000|2024-09-18 03:41:50|316.77|314.77|316.82|314.82|316.82|314.82|316.76|314.76|3
1726630920000|2024-09-18 03:42:00|316.86|314.86|316.86|314.86|316.86|314.86|316.86|314.86|1
1726630930000|2024-09-18 03:42:10|316.81|314.81|316.81|314.81|316.81|314.81|316.81|314.81|1
1726630950000|2024-09-18 03:42:30|316.8|314.8|316.82|314.82|316.85|314.85|316.8|314.8|3
1726630960000|2024-09-18 03:42:40|316.83|314.83|316.81|314.81|316.83|314.83|316.8|314.8|10
1726630970000|2024-09-18 03:42:50|316.8|314.8|316.81|314.81|316.82|314.82|316.8|314.8|6
1726630980000|2024-09-18 03:43:00|316.82|314.82|316.82|314.82|316.82|314.82|316.81|314.81|3
1726630990000|2024-09-18 03:43:10|316.87|314.87|316.81|314.81|316.87|314.87|316.81|314.81|4
1726631000000|2024-09-18 03:43:20|316.85|314.85|316.88|314.88|316.89|314.89|316.85|314.85|5
1726631010000|2024-09-18 03:43:30|316.92|314.92|316.88|314.88|316.92|314.92|316.88|314.88|3
1726631020000|2024-09-18 03:43:40|316.87|314.87|316.86|314.86|316.89|314.89|316.86|314.86|4
1726631030000|2024-09-18 03:43:50|316.9|314.9|316.89|314.89|316.9|314.9|316.86|314.86|10
1726631040000|2024-09-18 03:44:00|316.87|314.87|316.87|314.87|316.87|314.87|316.87|314.87|1
1726631050000|2024-09-18 03:44:10|316.91|314.91|316.88|314.88|316.91|314.91|316.88|314.88|3
1726631060000|2024-09-18 03:44:20|316.87|314.87|317.09|315.09|317.09|315.09|316.87|314.87|9
1726631070000|2024-09-18 03:44:30|317.1|315.1|317.06|315.06|317.17|315.17|317.06|315.06|11
1726631080000|2024-09-18 03:44:40|317.05|315.05|317.1|315.1|317.16|315.16|317.05|315.05|6
1726631090000|2024-09-18 03:44:50|317.07|315.07|317.13|315.13|317.14|315.14|317.02|315.02|7
1726631100000|2024-09-18 03:45:00|317.19|315.19|317.23|315.23|317.25|315.25|317.16|315.16|13
1726631110000|2024-09-18 03:45:10|317.21|315.21|317|315|317.23|315.23|317|315|15
1726631120000|2024-09-18 03:45:20|317.01|315.01|316.93|314.93|317.03|315.03|316.92|314.92|18
1726631130000|2024-09-18 03:45:30|316.94|314.94|316.94|314.94|316.98|314.98|316.9|314.9|17
1726631140000|2024-09-18 03:45:40|316.97|314.97|316.89|314.89|316.97|314.97|316.89|314.89|17
1726631150000|2024-09-18 03:45:50|316.92|314.92|316.78|314.78|316.95|314.95|316.78|314.78|13
1726631160000|2024-09-18 03:46:00|316.75|314.75|316.79|314.79|316.91|314.91|316.75|314.75|16
1726631170000|2024-09-18 03:46:10|316.81|314.81|316.78|314.78|316.81|314.81|316.78|314.78|4
1726631180000|2024-09-18 03:46:20|316.82|314.82|316.78|314.78|316.82|314.82|316.78|314.78|9
1726631190000|2024-09-18 03:46:30|316.81|314.81|316.83|314.83|316.84|314.84|316.81|314.81|3
1726631200000|2024-09-18 03:46:40|316.81|314.81|316.77|314.77|316.81|314.81|316.75|314.75|15
1726631210000|2024-09-18 03:46:50|316.78|314.78|316.87|314.87|316.91|314.91|316.78|314.78|13
1726631220000|2024-09-18 03:47:00|316.89|314.89|317.03|315.03|317.03|315.03|316.89|314.89|20
1726631230000|2024-09-18 03:47:10|317.04|315.04|317.06|315.06|317.06|315.06|316.98|314.98|18
1726631240000|2024-09-18 03:47:20|317.05|315.05|317.1|315.1|317.11|315.11|317.04|315.04|19
1726631250000|2024-09-18 03:47:30|317.09|315.09|317.04|315.04|317.09|315.09|317.03|315.03|11
1726631270000|2024-09-18 03:47:50|317.09|315.09|317.06|315.06|317.1|315.1|317.04|315.04|24
1726631280000|2024-09-18 03:48:00|317.04|315.04|317.04|315.04|317.05|315.05|317.02|315.02|7
1726631290000|2024-09-18 03:48:10|317.03|315.03|317.03|315.03|317.05|315.05|317|315|8
1726631300000|2024-09-18 03:48:20|317.02|315.02|317.04|315.04|317.05|315.05|316.98|314.98|20
1726631310000|2024-09-18 03:48:30|317.05|315.05|317.04|315.04|317.06|315.06|317.02|315.02|18
1726631320000|2024-09-18 03:48:40|317.05|315.05|317.03|315.03|317.05|315.05|317.03|315.03|11
1726631330000|2024-09-18 03:48:50|317.04|315.04|317.04|315.04|317.04|315.04|317.03|315.03|15
1726631340000|2024-09-18 03:49:00|317.03|315.03|317.05|315.05|317.11|315.11|317.03|315.03|15
1726631350000|2024-09-18 03:49:10|317.07|315.07|317.08|315.08|317.1|315.1|317.04|315.04|13
1726631360000|2024-09-18 03:49:20|317.07|315.07|317.05|315.05|317.09|315.09|317.05|315.05|8
1726631370000|2024-09-18 03:49:30|317.02|315.02|317.01|315.01|317.02|315.02|317|315|4
1726631380000|2024-09-18 03:49:40|317|315|317.03|315.03|317.03|315.03|317|315|2
1726631390000|2024-09-18 03:49:50|317.02|315.02|316.99|314.99|317.03|315.03|316.99|314.99|17
1726631400000|2024-09-18 03:50:00|316.97|314.97|317.04|315.04|317.07|315.07|316.96|314.96|15
1726631410000|2024-09-18 03:50:10|317.02|315.02|317.04|315.04|317.04|315.04|316.96|314.96|17
1726631420000|2024-09-18 03:50:20|317.07|315.07|316.98|314.98|317.07|315.07|316.98|314.98|14
1726631430000|2024-09-18 03:50:30|316.97|314.97|316.94|314.94|316.97|314.97|316.94|314.94|4
1726631440000|2024-09-18 03:50:40|316.92|314.92|316.95|314.95|316.95|314.95|316.92|314.92|2
1726631450000|2024-09-18 03:50:50|316.96|314.96|316.97|314.97|316.97|314.97|316.92|314.92|10
1726631460000|2024-09-18 03:51:00|316.96|314.96|316.95|314.95|316.97|314.97|316.94|314.94|7
1726631470000|2024-09-18 03:51:10|316.96|314.96|316.94|314.94|316.97|314.97|316.92|314.92|11
1726631480000|2024-09-18 03:51:20|316.93|314.93|316.94|314.94|316.94|314.94|316.93|314.93|6
1726631490000|2024-09-18 03:51:30|316.99|314.99|316.97|314.97|316.99|314.99|316.97|314.97|2
1726631500000|2024-09-18 03:51:40|316.96|314.96|316.93|314.93|316.96|314.96|316.93|314.93|10
1726631510000|2024-09-18 03:51:50|316.91|314.91|316.93|314.93|316.94|314.94|316.91|314.91|5
1726631520000|2024-09-18 03:52:00|316.92|314.92|316.91|314.91|316.92|314.92|316.91|314.91|2
1726631530000|2024-09-18 03:52:10|316.87|314.87|316.85|314.85|316.92|314.92|316.84|314.84|13
1726631540000|2024-09-18 03:52:20|316.84|314.84|316.85|314.85|316.85|314.85|316.84|314.84|2
1726631550000|2024-09-18 03:52:30|316.84|314.84|316.84|314.84|316.84|314.84|316.84|314.84|1
1726631560000|2024-09-18 03:52:40|316.82|314.82|316.81|314.81|316.83|314.83|316.8|314.8|6
1726631570000|2024-09-18 03:52:50|316.79|314.79|316.79|314.79|316.79|314.79|316.79|314.79|1
1726631580000|2024-09-18 03:53:00|316.8|314.8|316.74|314.74|316.8|314.8|316.74|314.74|3
1726631590000|2024-09-18 03:53:10|316.73|314.73|316.72|314.72|316.73|314.73|316.72|314.72|2
1726631600000|2024-09-18 03:53:20|316.7|314.7|316.72|314.72|316.72|314.72|316.7|314.7|3
1726631610000|2024-09-18 03:53:30|316.71|314.71|316.7|314.7|316.71|314.71|316.7|314.7|4
1726631620000|2024-09-18 03:53:40|316.69|314.69|316.7|314.7|316.71|314.71|316.69|314.69|8
1726631630000|2024-09-18 03:53:50|316.71|314.71|316.49|314.49|316.71|314.71|316.49|314.49|12
1726631640000|2024-09-18 03:54:00|316.51|314.51|316.59|314.59|316.6|314.6|316.5|314.5|13
1726631650000|2024-09-18 03:54:10|316.58|314.58|316.55|314.55|316.59|314.59|316.55|314.55|6
1726631660000|2024-09-18 03:54:20|316.58|314.58|316.54|314.54|316.58|314.58|316.53|314.53|9
1726631670000|2024-09-18 03:54:30|316.55|314.55|316.54|314.54|316.58|314.58|316.54|314.54|19
1726631680000|2024-09-18 03:54:40|316.52|314.52|316.5|314.5|316.52|314.52|316.5|314.5|4
1726631700000|2024-09-18 03:55:00|316.53|314.53|316.54|314.54|316.55|314.55|316.52|314.52|5
1726631710000|2024-09-18 03:55:10|316.53|314.53|316.52|314.52|316.54|314.54|316.51|314.51|8
1726631730000|2024-09-18 03:55:30|316.51|314.51|316.51|314.51|316.51|314.51|316.51|314.51|1
1726631740000|2024-09-18 03:55:40|316.55|314.55|316.53|314.53|316.55|314.55|316.53|314.53|2
1726631750000|2024-09-18 03:55:50|316.52|314.52|316.56|314.56|316.57|314.57|316.51|314.51|9
1726631760000|2024-09-18 03:56:00|316.57|314.57|316.53|314.53|316.57|314.57|316.53|314.53|17
1726631770000|2024-09-18 03:56:10|316.52|314.52|316.5|314.5|316.52|314.52|316.5|314.5|3
1726631780000|2024-09-18 03:56:20|316.48|314.48|316.49|314.49|316.5|314.5|316.47|314.47|8
1726631790000|2024-09-18 03:56:30|316.48|314.48|316.51|314.51|316.53|314.53|316.47|314.47|18
1726631800000|2024-09-18 03:56:40|316.52|314.52|316.32|314.32|316.52|314.52|316.32|314.32|14
1726631810000|2024-09-18 03:56:50|316.31|314.31|316.33|314.33|316.35|314.35|316.27|314.27|11
1726631820000|2024-09-18 03:57:00|316.32|314.32|316.32|314.32|316.33|314.33|316.31|314.31|5
1726631830000|2024-09-18 03:57:10|316.3|314.3|316.31|314.31|316.35|314.35|316.3|314.3|16
1726631840000|2024-09-18 03:57:20|316.3|314.3|316.31|314.31|316.34|314.34|316.3|314.3|12
1726631850000|2024-09-18 03:57:30|316.3|314.3|316.22|314.22|316.3|314.3|316.2|314.2|7
1726631860000|2024-09-18 03:57:40|316.21|314.21|316.21|314.21|316.24|314.24|316.2|314.2|17
1726631870000|2024-09-18 03:57:50|316.2|314.2|316.2|314.2|316.21|314.21|316.19|314.19|13
1726631880000|2024-09-18 03:58:00|316.21|314.21|316.2|314.2|316.21|314.21|316.18|314.18|8
1726631890000|2024-09-18 03:58:10|316.19|314.19|316.21|314.21|316.21|314.21|316.15|314.15|11
1726631900000|2024-09-18 03:58:20|316.2|314.2|316.18|314.18|316.21|314.21|316.18|314.18|11
1726631910000|2024-09-18 03:58:30|316.17|314.17|316.16|314.16|316.17|314.17|316.16|314.16|2
1726631920000|2024-09-18 03:58:40|316.14|314.14|316.15|314.15|316.17|314.17|316.14|314.14|7
1726631930000|2024-09-18 03:58:50|316.16|314.16|316.08|314.08|316.18|314.18|316.08|314.08|6
1726631940000|2024-09-18 03:59:00|316.1|314.1|316.1|314.1|316.11|314.11|316.1|314.1|15
1726631950000|2024-09-18 03:59:10|316.11|314.11|316.06|314.06|316.11|314.11|316.05|314.05|6
1726631960000|2024-09-18 03:59:20|316.05|314.05|316.07|314.07|316.07|314.07|316.05|314.05|2
1726631970000|2024-09-18 03:59:30|316.05|314.05|316.07|314.07|316.07|314.07|316.05|314.05|7
1726631980000|2024-09-18 03:59:40|316.04|314.04|316.02|314.02|316.06|314.06|316.02|314.02|5
1726631990000|2024-09-18 03:59:50|316.01|314.01|316.02|314.02|316.05|314.05|316.01|314.01|13
1726632000000|2024-09-18 04:00:00|316|314|316.08|314.08|316.08|314.08|315.89|313.89|19
1726632010000|2024-09-18 04:00:10|316.07|314.07|315.92|313.92|316.07|314.07|315.92|313.92|20
1726632020000|2024-09-18 04:00:20|315.94|313.94|315.82|313.82|315.94|313.94|315.81|313.81|7
1726632030000|2024-09-18 04:00:30|315.83|313.83|315.95|313.95|315.95|313.95|315.8|313.8|15
1726632040000|2024-09-18 04:00:40|315.94|313.94|315.95|313.95|315.97|313.97|315.93|313.93|8
1726632050000|2024-09-18 04:00:50|315.96|313.96|315.96|313.96|315.96|313.96|315.96|313.96|1
1726632060000|2024-09-18 04:01:00|315.95|313.95|315.98|313.98|315.98|313.98|315.93|313.93|9
1726632070000|2024-09-18 04:01:10|315.97|313.97|315.91|313.91|316.14|314.14|315.88|313.88|26
1726632080000|2024-09-18 04:01:20|315.89|313.89|315.84|313.84|315.92|313.92|315.83|313.83|7
1726632090000|2024-09-18 04:01:30|315.83|313.83|315.89|313.89|315.9|313.9|315.83|313.83|8
1726632100000|2024-09-18 04:01:40|315.88|313.88|315.9|313.9|315.91|313.91|315.88|313.88|7
1726632110000|2024-09-18 04:01:50|315.91|313.91|315.88|313.88|315.91|313.91|315.88|313.88|10
1726632120000|2024-09-18 04:02:00|315.86|313.86|315.85|313.85|315.88|313.88|315.85|313.85|4
1726632130000|2024-09-18 04:02:10|315.88|313.88|315.87|313.87|315.88|313.88|315.85|313.85|4
1726632140000|2024-09-18 04:02:20|315.86|313.86|315.87|313.87|315.88|313.88|315.85|313.85|14
1726632150000|2024-09-18 04:02:30|315.88|313.88|316.07|314.07|316.08|314.08|315.87|313.87|13
1726632160000|2024-09-18 04:02:40|316.08|314.08|316.08|314.08|316.08|314.08|316.07|314.07|5
1726632170000|2024-09-18 04:02:50|316.09|314.09|316.12|314.12|316.14|314.14|316.09|314.09|16
1726632180000|2024-09-18 04:03:00|316.13|314.13|316.12|314.12|316.13|314.13|316.12|314.12|2
1726632200000|2024-09-18 04:03:20|316.13|314.13|316.13|314.13|316.13|314.13|316.12|314.12|3
1726632210000|2024-09-18 04:03:30|316.14|314.14|316.13|314.13|316.14|314.14|316.12|314.12|10
1726632220000|2024-09-18 04:03:40|316.14|314.14|316.13|314.13|316.14|314.14|316.13|314.13|2
1726632250000|2024-09-18 04:04:10|316.17|314.17|316.18|314.18|316.18|314.18|316.17|314.17|2
1726632260000|2024-09-18 04:04:20|316.16|314.16|315.96|313.96|316.19|314.19|315.96|313.96|21
1726632270000|2024-09-18 04:04:30|315.92|313.92|315.88|313.88|315.93|313.93|315.88|313.88|4
1726632280000|2024-09-18 04:04:40|315.9|313.9|315.84|313.84|315.9|313.9|315.82|313.82|19
1726632290000|2024-09-18 04:04:50|315.83|313.83|315.84|313.84|315.85|313.85|315.83|313.83|7
1726632300000|2024-09-18 04:05:00|315.83|313.83|315.86|313.86|315.86|313.86|315.83|313.83|14
1726632310000|2024-09-18 04:05:10|315.85|313.85|315.91|313.91|315.92|313.92|315.85|313.85|12
1726632320000|2024-09-18 04:05:20|315.9|313.9|315.98|313.98|316|314|315.9|313.9|16
1726632330000|2024-09-18 04:05:30|315.99|313.99|315.98|313.98|315.99|313.99|315.96|313.96|5
1726632340000|2024-09-18 04:05:40|315.96|313.96|315.96|313.96|316|314|315.96|313.96|15
1726632350000|2024-09-18 04:05:50|315.94|313.94|315.93|313.93|315.97|313.97|315.93|313.93|5
1726632360000|2024-09-18 04:06:00|315.9|313.9|315.82|313.82|315.92|313.92|315.82|313.82|8
1726632370000|2024-09-18 04:06:10|315.83|313.83|315.89|313.89|315.89|313.89|315.83|313.83|9
1726632380000|2024-09-18 04:06:20|315.9|313.9|315.97|313.97|315.98|313.98|315.9|313.9|14
1726632390000|2024-09-18 04:06:30|315.96|313.96|315.98|313.98|315.98|313.98|315.96|313.96|9
1726632400000|2024-09-18 04:06:40|315.97|313.97|315.95|313.95|315.98|313.98|315.95|313.95|10
1726632410000|2024-09-18 04:06:50|315.93|313.93|315.94|313.94|315.94|313.94|315.93|313.93|2
1726632420000|2024-09-18 04:07:00|315.95|313.95|316.03|314.03|316.03|314.03|315.95|313.95|9
1726632430000|2024-09-18 04:07:10|316.04|314.04|316.02|314.02|316.04|314.04|316.01|314.01|11
1726632440000|2024-09-18 04:07:20|316.01|314.01|316.01|314.01|316.02|314.02|316.01|314.01|3
1726632450000|2024-09-18 04:07:30|315.95|313.95|315.83|313.83|315.95|313.95|315.83|313.83|5
1726632460000|2024-09-18 04:07:40|315.82|313.82|315.81|313.81|315.82|313.82|315.81|313.81|2
1726632470000|2024-09-18 04:07:50|315.84|313.84|315.8|313.8|315.85|313.85|315.8|313.8|7
1726632480000|2024-09-18 04:08:00|315.78|313.78|315.78|313.78|315.78|313.78|315.78|313.78|1
1726632530000|2024-09-18 04:08:50|315.8|313.8|315.81|313.81|315.81|313.81|315.8|313.8|4
1726632540000|2024-09-18 04:09:00|315.85|313.85|315.92|313.92|315.92|313.92|315.85|313.85|11
1726632550000|2024-09-18 04:09:10|315.93|313.93|316.04|314.04|316.05|314.05|315.92|313.92|15
1726632560000|2024-09-18 04:09:20|316.05|314.05|316.09|314.09|316.1|314.1|316.05|314.05|7
1726632570000|2024-09-18 04:09:30|316.07|314.07|316.08|314.08|316.11|314.11|316.07|314.07|14
1726632580000|2024-09-18 04:09:40|316.07|314.07|316.07|314.07|316.07|314.07|316.07|314.07|1
1726632590000|2024-09-18 04:09:50|316.02|314.02|315.97|313.97|316.03|314.03|315.97|313.97|4
1726632600000|2024-09-18 04:10:00|315.96|313.96|316.05|314.05|316.06|314.06|315.95|313.95|20
1726632610000|2024-09-18 04:10:10|316.07|314.07|316.1|314.1|316.1|314.1|316.06|314.06|11
1726632620000|2024-09-18 04:10:20|316.09|314.09|316.12|314.12|316.13|314.13|316.09|314.09|12
1726632630000|2024-09-18 04:10:30|316.11|314.11|316.13|314.13|316.13|314.13|316.1|314.1|14
1726632640000|2024-09-18 04:10:40|316.15|314.15|316.19|314.19|316.2|314.2|316.14|314.14|15
1726632650000|2024-09-18 04:10:50|316.2|314.2|316.18|314.18|316.2|314.2|316.18|314.18|6
1726632660000|2024-09-18 04:11:00|316.2|314.2|316.18|314.18|316.2|314.2|316.18|314.18|5
1726632670000|2024-09-18 04:11:10|316.15|314.15|316.18|314.18|316.19|314.19|316.15|314.15|13
1726632680000|2024-09-18 04:11:20|316.19|314.19|316.2|314.2|316.21|314.21|316.17|314.17|11
1726632690000|2024-09-18 04:11:30|316.21|314.21|316.18|314.18|316.21|314.21|316.18|314.18|3
1726632700000|2024-09-18 04:11:40|316.19|314.19|316.18|314.18|316.19|314.19|316.18|314.18|6
1726632710000|2024-09-18 04:11:50|316.19|314.19|316.18|314.18|316.19|314.19|316.18|314.18|4
1726632720000|2024-09-18 04:12:00|316.19|314.19|316.26|314.26|316.28|314.28|316.19|314.19|9
1726632730000|2024-09-18 04:12:10|316.25|314.25|316.22|314.22|316.25|314.25|316.17|314.17|8
1726632740000|2024-09-18 04:12:20|316.23|314.23|316.21|314.21|316.23|314.23|316.21|314.21|3
1726632750000|2024-09-18 04:12:30|316.15|314.15|316.03|314.03|316.19|314.19|316.03|314.03|10
1726632760000|2024-09-18 04:12:40|316.04|314.04|316.14|314.14|316.16|314.16|316.02|314.02|15
1726632780000|2024-09-18 04:13:00|316.12|314.12|316.12|314.12|316.12|314.12|316.12|314.12|1
1726632790000|2024-09-18 04:13:10|316.13|314.13|316.29|314.29|316.29|314.29|316.13|314.13|11
1726632800000|2024-09-18 04:13:20|316.27|314.27|316.28|314.28|316.28|314.28|316.26|314.26|4
1726632810000|2024-09-18 04:13:30|316.29|314.29|316.29|314.29|316.29|314.29|316.28|314.28|3
1726632820000|2024-09-18 04:13:40|316.28|314.28|316.33|314.33|316.35|314.35|316.28|314.28|19
1726632830000|2024-09-18 04:13:50|316.35|314.35|316.34|314.34|316.35|314.35|316.31|314.31|12
1726632840000|2024-09-18 04:14:00|316.33|314.33|316.33|314.33|316.33|314.33|316.33|314.33|1
1726632850000|2024-09-18 04:14:10|316.31|314.31|316.48|314.48|316.48|314.48|316.31|314.31|10
1726632860000|2024-09-18 04:14:20|316.47|314.47|316.46|314.46|316.47|314.47|316.46|314.46|6
1726632870000|2024-09-18 04:14:30|316.42|314.42|316.4|314.4|316.43|314.43|316.4|314.4|4
1726632880000|2024-09-18 04:14:40|316.41|314.41|316.41|314.41|316.42|314.42|316.4|314.4|7
1726632890000|2024-09-18 04:14:50|316.43|314.43|316.42|314.42|316.43|314.43|316.41|314.41|4
1726632900000|2024-09-18 04:15:00|316.4|314.4|316.24|314.24|316.4|314.4|316.24|314.24|18
1726632920000|2024-09-18 04:15:20|316.19|314.19|316.31|314.31|316.32|314.32|316.19|314.19|20
1726632930000|2024-09-18 04:15:30|316.32|314.32|316.32|314.32|316.32|314.32|316.3|314.3|12
1726632940000|2024-09-18 04:15:40|316.31|314.31|316.31|314.31|316.32|314.32|316.29|314.29|20
1726632950000|2024-09-18 04:15:50|316.26|314.26|316.11|314.11|316.26|314.26|316.11|314.11|5
1726632960000|2024-09-18 04:16:00|316.12|314.12|316.22|314.22|316.22|314.22|316.12|314.12|10
1726632970000|2024-09-18 04:16:10|316.26|314.26|316.14|314.14|316.26|314.26|316.14|314.14|16
1726632980000|2024-09-18 04:16:20|316.13|314.13|316.15|314.15|316.16|314.16|316.13|314.13|23
1726632990000|2024-09-18 04:16:30|316.14|314.14|316.07|314.07|316.14|314.14|316.07|314.07|9
1726633000000|2024-09-18 04:16:40|316.06|314.06|316.11|314.11|316.11|314.11|316.06|314.06|9
1726633010000|2024-09-18 04:16:50|316.12|314.12|316.11|314.11|316.12|314.12|316.1|314.1|16
1726633020000|2024-09-18 04:17:00|316.1|314.1|316.16|314.16|316.16|314.16|316.05|314.05|9
1726633030000|2024-09-18 04:17:10|316.17|314.17|316.11|314.11|316.18|314.18|316.03|314.03|16
1726633040000|2024-09-18 04:17:20|316.12|314.12|316.18|314.18|316.21|314.21|316.12|314.12|10
1726633050000|2024-09-18 04:17:30|316.2|314.2|316.21|314.21|316.22|314.22|316.17|314.17|15
1726633060000|2024-09-18 04:17:40|316.22|314.22|316.12|314.12|316.22|314.22|316.12|314.12|6
1726633070000|2024-09-18 04:17:50|316.14|314.14|316.13|314.13|316.17|314.17|316.11|314.11|14
1726633080000|2024-09-18 04:18:00|316.12|314.12|316.07|314.07|316.12|314.12|316.05|314.05|20
1726633090000|2024-09-18 04:18:10|316.04|314.04|316.05|314.05|316.08|314.08|316.03|314.03|23
1726633100000|2024-09-18 04:18:20|316.04|314.04|316.05|314.05|316.05|314.05|316.02|314.02|6
1726633110000|2024-09-18 04:18:30|316.04|314.04|316.04|314.04|316.05|314.05|316.03|314.03|9
1726633120000|2024-09-18 04:18:40|316.05|314.05|316.06|314.06|316.11|314.11|316.03|314.03|13
1726633130000|2024-09-18 04:18:50|316.07|314.07|316.11|314.11|316.11|314.11|316.05|314.05|9
1726633140000|2024-09-18 04:19:00|316.1|314.1|316.06|314.06|316.11|314.11|316.05|314.05|16
1726633150000|2024-09-18 04:19:10|316.05|314.05|316.12|314.12|316.12|314.12|316.05|314.05|21
1726633160000|2024-09-18 04:19:20|316.11|314.11|316.14|314.14|316.18|314.18|316.11|314.11|13
1726633170000|2024-09-18 04:19:30|316.16|314.16|316.14|314.14|316.16|314.16|316.14|314.14|8
1726633180000|2024-09-18 04:19:40|316.08|314.08|316.06|314.06|316.08|314.08|316.05|314.05|4
1726633190000|2024-09-18 04:19:50|316.05|314.05|316.06|314.06|316.06|314.06|316.05|314.05|2
1726633200000|2024-09-18 04:20:00|316.07|314.07|316.06|314.06|316.08|314.08|316.06|314.06|19
1726633210000|2024-09-18 04:20:10|316.07|314.07|316.2|314.2|316.2|314.2|316.07|314.07|13
1726633220000|2024-09-18 04:20:20|316.19|314.19|316.26|314.26|316.27|314.27|316.16|314.16|17
1726633230000|2024-09-18 04:20:30|316.25|314.25|316.35|314.35|316.35|314.35|316.24|314.24|21
1726633240000|2024-09-18 04:20:40|316.36|314.36|316.44|314.44|316.44|314.44|316.36|314.36|19
1726633250000|2024-09-18 04:20:50|316.43|314.43|316.21|314.21|316.44|314.44|316.21|314.21|16
1726633260000|2024-09-18 04:21:00|316.22|314.22|316.46|314.46|316.47|314.47|316.22|314.22|16
1726633270000|2024-09-18 04:21:10|316.45|314.45|316.45|314.45|316.47|314.47|316.43|314.43|14
1726633280000|2024-09-18 04:21:20|316.44|314.44|316.46|314.46|316.47|314.47|316.42|314.42|18
1726633290000|2024-09-18 04:21:30|316.47|314.47|316.51|314.51|316.51|314.51|316.45|314.45|9
1726633300000|2024-09-18 04:21:40|316.52|314.52|316.56|314.56|316.56|314.56|316.52|314.52|3
1726633310000|2024-09-18 04:21:50|316.58|314.58|316.64|314.64|316.67|314.67|316.58|314.58|8
1726633320000|2024-09-18 04:22:00|316.62|314.62|316.54|314.54|316.63|314.63|316.53|314.53|17
1726633330000|2024-09-18 04:22:10|316.53|314.53|316.54|314.54|316.55|314.55|316.53|314.53|9
1726633340000|2024-09-18 04:22:20|316.53|314.53|316.54|314.54|316.55|314.55|316.52|314.52|17
1726633350000|2024-09-18 04:22:30|316.53|314.53|316.58|314.58|316.58|314.58|316.52|314.52|17
1726633360000|2024-09-18 04:22:40|316.57|314.57|316.53|314.53|316.57|314.57|316.53|314.53|4
1726633370000|2024-09-18 04:22:50|316.52|314.52|316.54|314.54|316.55|314.55|316.51|314.51|12
1726633380000|2024-09-18 04:23:00|316.53|314.53|316.53|314.53|316.6|314.6|316.53|314.53|7
1726633390000|2024-09-18 04:23:10|316.52|314.52|316.56|314.56|316.57|314.57|316.51|314.51|13
1726633400000|2024-09-18 04:23:20|316.57|314.57|316.6|314.6|316.61|314.61|316.57|314.57|10
1726633410000|2024-09-18 04:23:30|316.59|314.59|316.55|314.55|316.59|314.59|316.55|314.55|9
1726633420000|2024-09-18 04:23:40|316.54|314.54|316.58|314.58|316.6|314.6|316.54|314.54|8
1726633430000|2024-09-18 04:23:50|316.59|314.59|316.52|314.52|316.59|314.59|316.51|314.51|10
1726633440000|2024-09-18 04:24:00|316.51|314.51|316.52|314.52|316.53|314.53|316.5|314.5|14
1726633450000|2024-09-18 04:24:10|316.51|314.51|316.53|314.53|316.53|314.53|316.51|314.51|11
1726633460000|2024-09-18 04:24:20|316.52|314.52|316.51|314.51|316.53|314.53|316.5|314.5|9
1726633470000|2024-09-18 04:24:30|316.43|314.43|316.32|314.32|316.43|314.43|316.31|314.31|17
1726633480000|2024-09-18 04:24:40|316.31|314.31|316.33|314.33|316.34|314.34|316.31|314.31|14
1726633490000|2024-09-18 04:24:50|316.32|314.32|316.37|314.37|316.38|314.38|316.32|314.32|6
1726633500000|2024-09-18 04:25:00|316.36|314.36|316.37|314.37|316.37|314.37|316.36|314.36|8
1726633510000|2024-09-18 04:25:10|316.38|314.38|316.38|314.38|316.38|314.38|316.35|314.35|11
1726633520000|2024-09-18 04:25:20|316.37|314.37|316.36|314.36|316.38|314.38|316.36|314.36|12
1726633530000|2024-09-18 04:25:30|316.37|314.37|316.35|314.35|316.37|314.37|316.34|314.34|5
1726633540000|2024-09-18 04:25:40|316.37|314.37|316.36|314.36|316.37|314.37|316.35|314.35|10
1726633550000|2024-09-18 04:25:50|316.35|314.35|316.36|314.36|316.36|314.36|316.33|314.33|14
1726633560000|2024-09-18 04:26:00|316.35|314.35|316.38|314.38|316.4|314.4|316.35|314.35|17
1726633570000|2024-09-18 04:26:10|316.4|314.4|316.4|314.4|316.43|314.43|316.37|314.37|7
1726633580000|2024-09-18 04:26:20|316.44|314.44|316.46|314.46|316.46|314.46|316.44|314.44|4
1726633590000|2024-09-18 04:26:30|316.42|314.42|316.46|314.46|316.46|314.46|316.42|314.42|5
1726633610000|2024-09-18 04:26:50|316.48|314.48|316.67|314.67|316.69|314.69|316.48|314.48|14
1726633620000|2024-09-18 04:27:00|316.65|314.65|316.67|314.67|316.68|314.68|316.64|314.64|7
1726633630000|2024-09-18 04:27:10|316.65|314.65|316.67|314.67|316.69|314.69|316.65|314.65|5
1726633640000|2024-09-18 04:27:20|316.69|314.69|316.69|314.69|316.7|314.7|316.69|314.69|3
1726633650000|2024-09-18 04:27:30|316.71|314.71|316.74|314.74|316.77|314.77|316.7|314.7|18
1726633660000|2024-09-18 04:27:40|316.76|314.76|316.78|314.78|316.78|314.78|316.74|314.74|12
1726633670000|2024-09-18 04:27:50|316.81|314.81|316.84|314.84|316.88|314.88|316.81|314.81|16
1726633680000|2024-09-18 04:28:00|316.83|314.83|316.73|314.73|316.83|314.83|316.73|314.73|11
1726633690000|2024-09-18 04:28:10|316.74|314.74|316.76|314.76|316.76|314.76|316.73|314.73|7
1726633700000|2024-09-18 04:28:20|316.74|314.74|316.74|314.74|316.78|314.78|316.74|314.74|16
1726633710000|2024-09-18 04:28:30|316.75|314.75|316.74|314.74|316.77|314.77|316.74|314.74|7
1726633720000|2024-09-18 04:28:40|316.77|314.77|316.76|314.76|316.77|314.77|316.76|314.76|2
1726633730000|2024-09-18 04:28:50|316.77|314.77|316.77|314.77|316.78|314.78|316.74|314.74|13
1726633740000|2024-09-18 04:29:00|316.78|314.78|316.77|314.77|316.79|314.79|316.77|314.77|8
1726633750000|2024-09-18 04:29:10|316.79|314.79|316.85|314.85|316.87|314.87|316.79|314.79|3
1726633760000|2024-09-18 04:29:20|316.84|314.84|316.84|314.84|316.87|314.87|316.84|314.84|11
1726633780000|2024-09-18 04:29:40|316.86|314.86|316.84|314.84|316.86|314.86|316.84|314.84|7
1726633800000|2024-09-18 04:30:00|316.86|314.86|316.74|314.74|316.86|314.86|316.74|314.74|12
1726633810000|2024-09-18 04:30:10|316.77|314.77|316.75|314.75|316.78|314.78|316.75|314.75|8
1726633820000|2024-09-18 04:30:20|316.74|314.74|316.76|314.76|316.76|314.76|316.74|314.74|4
1726633830000|2024-09-18 04:30:30|316.77|314.77|316.73|314.73|316.77|314.77|316.69|314.69|7
1726633860000|2024-09-18 04:31:00|316.65|314.65|316.64|314.64|316.7|314.7|316.62|314.62|24
1726633870000|2024-09-18 04:31:10|316.61|314.61|316.52|314.52|316.61|314.61|316.52|314.52|24
1726633880000|2024-09-18 04:31:20|316.53|314.53|316.54|314.54|316.56|314.56|316.52|314.52|12
1726633890000|2024-09-18 04:31:30|316.55|314.55|316.65|314.65|316.67|314.67|316.54|314.54|19
1726633900000|2024-09-18 04:31:40|316.64|314.64|316.65|314.65|316.66|314.66|316.64|314.64|14
1726633910000|2024-09-18 04:31:50|316.66|314.66|316.66|314.66|316.66|314.66|316.64|314.64|13
1726633920000|2024-09-18 04:32:00|316.65|314.65|316.54|314.54|316.66|314.66|316.53|314.53|15
1726633930000|2024-09-18 04:32:10|316.52|314.52|316.53|314.53|316.54|314.54|316.52|314.52|11
1726633940000|2024-09-18 04:32:20|316.54|314.54|316.45|314.45|316.54|314.54|316.42|314.42|13
1726633950000|2024-09-18 04:32:30|316.43|314.43|316.43|314.43|316.46|314.46|316.42|314.42|16
1726633960000|2024-09-18 04:32:40|316.44|314.44|316.45|314.45|316.46|314.46|316.43|314.43|10
1726633970000|2024-09-18 04:32:50|316.44|314.44|316.44|314.44|316.45|314.45|316.42|314.42|21
1726633980000|2024-09-18 04:33:00|316.43|314.43|316.43|314.43|316.44|314.44|316.41|314.41|8
1726633990000|2024-09-18 04:33:10|316.44|314.44|316.43|314.43|316.44|314.44|316.42|314.42|6
1726634000000|2024-09-18 04:33:20|316.44|314.44|316.43|314.43|316.44|314.44|316.43|314.43|18
1726634010000|2024-09-18 04:33:30|316.44|314.44|316.37|314.37|316.44|314.44|316.35|314.35|16
1726634020000|2024-09-18 04:33:40|316.36|314.36|316.36|314.36|316.37|314.37|316.35|314.35|11
1726634030000|2024-09-18 04:33:50|316.34|314.34|316.34|314.34|316.35|314.35|316.33|314.33|17
1726634040000|2024-09-18 04:34:00|316.35|314.35|316.32|314.32|316.36|314.36|316.31|314.31|13
1726634050000|2024-09-18 04:34:10|316.34|314.34|316.26|314.26|316.35|314.35|316.23|314.23|12
1726634060000|2024-09-18 04:34:20|316.27|314.27|316.26|314.26|316.27|314.27|316.24|314.24|15
1726634070000|2024-09-18 04:34:30|316.27|314.27|316.28|314.28|316.28|314.28|316.26|314.26|3
1726634090000|2024-09-18 04:34:50|316.26|314.26|316.32|314.32|316.32|314.32|316.25|314.25|10
1726634100000|2024-09-18 04:35:00|316.3|314.3|316.36|314.36|316.37|314.37|316.29|314.29|11
1726634110000|2024-09-18 04:35:10|316.35|314.35|316.59|314.59|316.6|314.6|316.35|314.35|9
1726634120000|2024-09-18 04:35:20|316.6|314.6|316.69|314.69|316.7|314.7|316.6|314.6|15
1726634130000|2024-09-18 04:35:30|316.68|314.68|316.69|314.69|316.69|314.69|316.67|314.67|7
1726634140000|2024-09-18 04:35:40|316.66|314.66|316.68|314.68|316.68|314.68|316.64|314.64|15
1726634150000|2024-09-18 04:35:50|316.67|314.67|316.72|314.72|316.72|314.72|316.65|314.65|20
1726634160000|2024-09-18 04:36:00|316.78|314.78|316.79|314.79|316.79|314.79|316.76|314.76|11
1726634170000|2024-09-18 04:36:10|316.77|314.77|316.77|314.77|316.79|314.79|316.77|314.77|4
1726634180000|2024-09-18 04:36:20|316.78|314.78|316.63|314.63|316.78|314.78|316.63|314.63|15
1726634190000|2024-09-18 04:36:30|316.64|314.64|316.53|314.53|316.64|314.64|316.53|314.53|11
1726634200000|2024-09-18 04:36:40|316.54|314.54|316.52|314.52|316.55|314.55|316.5|314.5|11
1726634210000|2024-09-18 04:36:50|316.53|314.53|316.51|314.51|316.53|314.53|316.49|314.49|16
1726634220000|2024-09-18 04:37:00|316.52|314.52|316.53|314.53|316.55|314.55|316.52|314.52|8
1726634230000|2024-09-18 04:37:10|316.54|314.54|316.54|314.54|316.55|314.55|316.52|314.52|13
1726634240000|2024-09-18 04:37:20|316.53|314.53|316.55|314.55|316.59|314.59|316.53|314.53|16
1726634250000|2024-09-18 04:37:30|316.54|314.54|316.53|314.53|316.55|314.55|316.51|314.51|17
1726634260000|2024-09-18 04:37:40|316.55|314.55|316.53|314.53|316.55|314.55|316.53|314.53|5
1726634270000|2024-09-18 04:37:50|316.54|314.54|316.54|314.54|316.55|314.55|316.54|314.54|3
1726634280000|2024-09-18 04:38:00|316.55|314.55|316.5|314.5|316.55|314.55|316.5|314.5|9
1726634290000|2024-09-18 04:38:10|316.45|314.45|316.39|314.39|316.45|314.45|316.39|314.39|11
1726634300000|2024-09-18 04:38:20|316.38|314.38|316.37|314.37|316.38|314.38|316.33|314.33|12
1726634310000|2024-09-18 04:38:30|316.38|314.38|316.4|314.4|316.41|314.41|316.36|314.36|17
1726634320000|2024-09-18 04:38:40|316.38|314.38|316.4|314.4|316.4|314.4|316.38|314.38|4
1726634330000|2024-09-18 04:38:50|316.38|314.38|316.4|314.4|316.42|314.42|316.38|314.38|8
1726634340000|2024-09-18 04:39:00|316.41|314.41|316.44|314.44|316.44|314.44|316.41|314.41|7
1726634350000|2024-09-18 04:39:10|316.43|314.43|316.48|314.48|316.48|314.48|316.43|314.43|13
1726634360000|2024-09-18 04:39:20|316.47|314.47|316.48|314.48|316.49|314.49|316.47|314.47|6
1726634370000|2024-09-18 04:39:30|316.47|314.47|316.5|314.5|316.5|314.5|316.47|314.47|12
1726634380000|2024-09-18 04:39:40|316.49|314.49|316.49|314.49|316.49|314.49|316.48|314.48|5
1726634390000|2024-09-18 04:39:50|316.48|314.48|316.49|314.49|316.5|314.5|316.48|314.48|14
1726634400000|2024-09-18 04:40:00|316.5|314.5|316.49|314.49|316.5|314.5|316.47|314.47|4
1726634410000|2024-09-18 04:40:10|316.5|314.5|316.47|314.47|316.5|314.5|316.47|314.47|12
1726634420000|2024-09-18 04:40:20|316.46|314.46|316.48|314.48|316.49|314.49|316.42|314.42|10
1726634430000|2024-09-18 04:40:30|316.49|314.49|316.47|314.47|316.49|314.49|316.46|314.46|9
1726634440000|2024-09-18 04:40:40|316.46|314.46|316.42|314.42|316.46|314.46|316.39|314.39|14
1726634450000|2024-09-18 04:40:50|316.4|314.4|316.42|314.42|316.42|314.42|316.39|314.39|13
1726634460000|2024-09-18 04:41:00|316.41|314.41|316.47|314.47|316.48|314.48|316.41|314.41|17
1726634470000|2024-09-18 04:41:10|316.44|314.44|316.38|314.38|316.46|314.46|316.37|314.37|10
1726634480000|2024-09-18 04:41:20|316.36|314.36|316.35|314.35|316.37|314.37|316.35|314.35|7
1726634490000|2024-09-18 04:41:30|316.32|314.32|316.24|314.24|316.34|314.34|316.22|314.22|10
1726634500000|2024-09-18 04:41:40|316.25|314.25|316.23|314.23|316.25|314.25|316.2|314.2|15
1726634510000|2024-09-18 04:41:50|316.22|314.22|316.2|314.2|316.22|314.22|316.19|314.19|9
1726634520000|2024-09-18 04:42:00|316.19|314.19|316.19|314.19|316.2|314.2|316.18|314.18|5
1726634550000|2024-09-18 04:42:30|316.22|314.22|316.26|314.26|316.26|314.26|316.22|314.22|2
1726634560000|2024-09-18 04:42:40|316.24|314.24|316.24|314.24|316.24|314.24|316.24|314.24|1
1726634570000|2024-09-18 04:42:50|316.26|314.26|316.35|314.35|316.36|314.36|316.26|314.26|5
1726634580000|2024-09-18 04:43:00|316.36|314.36|316.33|314.33|316.36|314.36|316.32|314.32|10
1726634590000|2024-09-18 04:43:10|316.32|314.32|316.34|314.34|316.34|314.34|316.32|314.32|9
1726634600000|2024-09-18 04:43:20|316.33|314.33|316.24|314.24|316.34|314.34|316.22|314.22|15
1726634610000|2024-09-18 04:43:30|316.23|314.23|316.24|314.24|316.24|314.24|316.23|314.23|6
1726634620000|2024-09-18 04:43:40|316.25|314.25|316.25|314.25|316.25|314.25|316.23|314.23|14
1726634630000|2024-09-18 04:43:50|316.24|314.24|316.15|314.15|316.25|314.25|316.12|314.12|16
1726634640000|2024-09-18 04:44:00|316.14|314.14|316.31|314.31|316.31|314.31|316.14|314.14|7
1726634650000|2024-09-18 04:44:10|316.29|314.29|316.26|314.26|316.29|314.29|316.25|314.25|8
1726634660000|2024-09-18 04:44:20|316.24|314.24|316.26|314.26|316.26|314.26|316.24|314.24|8
1726634670000|2024-09-18 04:44:30|316.27|314.27|316.19|314.19|316.27|314.27|316.18|314.18|7
1726634680000|2024-09-18 04:44:40|316.14|314.14|316.07|314.07|316.14|314.14|316.06|314.06|14
1726634690000|2024-09-18 04:44:50|316.08|314.08|316.12|314.12|316.12|314.12|316.07|314.07|13
1726634700000|2024-09-18 04:45:00|316.16|314.16|316.05|314.05|316.17|314.17|316.05|314.05|14
1726634710000|2024-09-18 04:45:10|316.06|314.06|316.11|314.11|316.11|314.11|316.04|314.04|12
1726634720000|2024-09-18 04:45:20|316.1|314.1|316.08|314.08|316.1|314.1|316.07|314.07|11
1726634730000|2024-09-18 04:45:30|316.1|314.1|316.09|314.09|316.11|314.11|316.06|314.06|11
1726634740000|2024-09-18 04:45:40|316.1|314.1|316.19|314.19|316.21|314.21|316.09|314.09|12
1726634750000|2024-09-18 04:45:50|316.22|314.22|316.24|314.24|316.24|314.24|316.21|314.21|19
1726634760000|2024-09-18 04:46:00|316.23|314.23|316.23|314.23|316.28|314.28|316.23|314.23|12
1726634770000|2024-09-18 04:46:10|316.24|314.24|316.23|314.23|316.24|314.24|316.21|314.21|16
1726634780000|2024-09-18 04:46:20|316.22|314.22|316.19|314.19|316.23|314.23|316.19|314.19|8
1726634790000|2024-09-18 04:46:30|316.16|314.16|316.17|314.17|316.19|314.19|316.14|314.14|11
1726634800000|2024-09-18 04:46:40|316.16|314.16|316.17|314.17|316.17|314.17|316.14|314.14|13
1726634810000|2024-09-18 04:46:50|316.15|314.15|316.15|314.15|316.16|314.16|316.13|314.13|14
1726634820000|2024-09-18 04:47:00|316.14|314.14|316.14|314.14|316.15|314.15|316.14|314.14|7
1726634830000|2024-09-18 04:47:10|316.12|314.12|316.08|314.08|316.14|314.14|316.07|314.07|13
1726634840000|2024-09-18 04:47:20|316.11|314.11|316.04|314.04|316.11|314.11|316.04|314.04|14
1726634850000|2024-09-18 04:47:30|316.05|314.05|316.01|314.01|316.05|314.05|315.98|313.98|12
1726634860000|2024-09-18 04:47:40|315.96|313.96|315.94|313.94|315.96|313.96|315.93|313.93|14
1726634870000|2024-09-18 04:47:50|315.91|313.91|315.92|313.92|315.92|313.92|315.91|313.91|2
1726634880000|2024-09-18 04:48:00|315.95|313.95|315.98|313.98|316|314|315.95|313.95|4
1726634890000|2024-09-18 04:48:10|315.97|313.97|315.93|313.93|315.98|313.98|315.92|313.92|10
1726634900000|2024-09-18 04:48:20|315.95|313.95|315.84|313.84|315.95|313.95|315.84|313.84|17
1726634910000|2024-09-18 04:48:30|315.83|313.83|315.83|313.83|315.85|313.85|315.79|313.79|12
1726634920000|2024-09-18 04:48:40|315.82|313.82|315.78|313.78|315.83|313.83|315.78|313.78|13
1726634940000|2024-09-18 04:49:00|315.75|313.75|315.75|313.75|315.75|313.75|315.75|313.75|1
1726634950000|2024-09-18 04:49:10|315.78|313.78|315.78|313.78|315.78|313.78|315.78|313.78|1
1726634960000|2024-09-18 04:49:20|315.76|313.76|315.76|313.76|315.76|313.76|315.76|313.76|1
1726634970000|2024-09-18 04:49:30|315.74|313.74|315.72|313.72|315.77|313.77|315.72|313.72|4
1726634980000|2024-09-18 04:49:40|315.77|313.77|315.77|313.77|315.78|313.78|315.77|313.77|3
1726634990000|2024-09-18 04:49:50|315.75|313.75|315.75|313.75|315.75|313.75|315.75|313.75|1
1726635000000|2024-09-18 04:50:00|315.7|313.7|315.65|313.65|315.7|313.7|315.65|313.65|3
1726635010000|2024-09-18 04:50:10|315.58|313.58|315.35|313.35|315.58|313.58|315.35|313.35|8
1726635020000|2024-09-18 04:50:20|315.39|313.39|315.44|313.44|315.44|313.44|315.36|313.36|16
1726635030000|2024-09-18 04:50:30|315.42|313.42|315.43|313.43|315.44|313.44|315.42|313.42|4
1726635040000|2024-09-18 04:50:40|315.41|313.41|315.34|313.34|315.41|313.41|315.34|313.34|6
1726635060000|2024-09-18 04:51:00|315.33|313.33|315.34|313.34|315.34|313.34|315.33|313.33|2
1726635070000|2024-09-18 04:51:10|315.33|313.33|315.34|313.34|315.34|313.34|315.33|313.33|2
1726635100000|2024-09-18 04:51:40|315.32|313.32|315.32|313.32|315.32|313.32|315.32|313.32|1
1726635110000|2024-09-18 04:51:50|315.3|313.3|315.3|313.3|315.3|313.3|315.3|313.3|1
1726635120000|2024-09-18 04:52:00|315.33|313.33|315.33|313.33|315.33|313.33|315.33|313.33|1
1726635130000|2024-09-18 04:52:10|315.3|313.3|315.05|313.05|315.3|313.3|315.05|313.05|4
1726635140000|2024-09-18 04:52:20|315.04|313.04|315.07|313.07|315.07|313.07|315.03|313.03|8
1726635150000|2024-09-18 04:52:30|315.15|313.15|315.16|313.16|315.17|313.17|315.11|313.11|12
1726635170000|2024-09-18 04:52:50|315.15|313.15|315.16|313.16|315.16|313.16|315.15|313.15|2
1726635180000|2024-09-18 04:53:00|315.14|313.14|315.14|313.14|315.16|313.16|315.14|313.14|14
1726635190000|2024-09-18 04:53:10|315.12|313.12|315.18|313.18|315.18|313.18|315.09|313.09|9
1726635200000|2024-09-18 04:53:20|315.2|313.2|315.18|313.18|315.21|313.21|315.17|313.17|7
1726635210000|2024-09-18 04:53:30|315.16|313.16|315.18|313.18|315.2|313.2|315.16|313.16|10
1726635220000|2024-09-18 04:53:40|315.17|313.17|315.17|313.17|315.21|313.21|315.15|313.15|18
1726635230000|2024-09-18 04:53:50|315.18|313.18|315.19|313.19|315.19|313.19|315.17|313.17|4
1726635240000|2024-09-18 04:54:00|315.2|313.2|315.2|313.2|315.2|313.2|315.2|313.2|1
1726635250000|2024-09-18 04:54:10|315.19|313.19|315.2|313.2|315.2|313.2|315.17|313.17|13
1726635260000|2024-09-18 04:54:20|315.18|313.18|315.2|313.2|315.2|313.2|315.18|313.18|6
1726635270000|2024-09-18 04:54:30|315.21|313.21|315.28|313.28|315.28|313.28|315.21|313.21|4
1726635280000|2024-09-18 04:54:40|315.27|313.27|315.25|313.25|315.28|313.28|315.23|313.23|14
1726635290000|2024-09-18 04:54:50|315.26|313.26|315.28|313.28|315.28|313.28|315.25|313.25|6
1726635300000|2024-09-18 04:55:00|315.27|313.27|315.27|313.27|315.28|313.28|315.26|313.26|5
1726635310000|2024-09-18 04:55:10|315.26|313.26|315.24|313.24|315.26|313.26|315.19|313.19|23
1726635320000|2024-09-18 04:55:20|315.25|313.25|315.24|313.24|315.25|313.25|315.23|313.23|8
1726635330000|2024-09-18 04:55:30|315.23|313.23|315.3|313.3|315.3|313.3|315.23|313.23|11
1726635340000|2024-09-18 04:55:40|315.29|313.29|315.31|313.31|315.31|313.31|315.29|313.29|3
1726635350000|2024-09-18 04:55:50|315.32|313.32|315.34|313.34|315.34|313.34|315.32|313.32|3
1726635360000|2024-09-18 04:56:00|315.31|313.31|315.32|313.32|315.32|313.32|315.31|313.31|2
1726635370000|2024-09-18 04:56:10|315.33|313.33|315.32|313.32|315.36|313.36|315.3|313.3|7
1726635380000|2024-09-18 04:56:20|315.33|313.33|315.46|313.46|315.47|313.47|315.33|313.33|12
1726635390000|2024-09-18 04:56:30|315.45|313.45|315.46|313.46|315.46|313.46|315.45|313.45|12
1726635400000|2024-09-18 04:56:40|315.47|313.47|315.46|313.46|315.47|313.47|315.44|313.44|14
1726635410000|2024-09-18 04:56:50|315.47|313.47|315.45|313.45|315.47|313.47|315.45|313.45|13
1726635420000|2024-09-18 04:57:00|315.43|313.43|315.32|313.32|315.43|313.43|315.32|313.32|9
1726635430000|2024-09-18 04:57:10|315.33|313.33|315.16|313.16|315.33|313.33|315.15|313.15|13
1726635440000|2024-09-18 04:57:20|315.15|313.15|315.12|313.12|315.16|313.16|315.11|313.11|15
1726635450000|2024-09-18 04:57:30|315.13|313.13|315.12|313.12|315.14|313.14|315.11|313.11|14
1726635460000|2024-09-18 04:57:40|315.13|313.13|315.12|313.12|315.13|313.13|315.11|313.11|4
1726635470000|2024-09-18 04:57:50|315.13|313.13|315.04|313.04|315.13|313.13|315.04|313.04|8
1726635480000|2024-09-18 04:58:00|315.05|313.05|314.99|312.99|315.07|313.07|314.98|312.98|12
1726635490000|2024-09-18 04:58:10|315.01|313.01|315|313|315.02|313.02|314.98|312.98|19
1726635500000|2024-09-18 04:58:20|315.01|313.01|315.01|313.01|315.02|313.02|315.01|313.01|17
1726635510000|2024-09-18 04:58:30|315|313|315.03|313.03|315.05|313.05|315|313|5
1726635520000|2024-09-18 04:58:40|315.02|313.02|315.05|313.05|315.05|313.05|314.99|312.99|14
1726635530000|2024-09-18 04:58:50|315.03|313.03|315.03|313.03|315.04|313.04|315.02|313.02|9
1726635540000|2024-09-18 04:59:00|315.02|313.02|315|313|315.03|313.03|314.96|312.96|13
1726635550000|2024-09-18 04:59:10|315.01|313.01|315|313|315.05|313.05|315|313|16
1726635560000|2024-09-18 04:59:20|315.01|313.01|315.13|313.13|315.13|313.13|314.98|312.98|13
1726635570000|2024-09-18 04:59:30|315.14|313.14|315.14|313.14|315.14|313.14|315.13|313.13|7
1726635580000|2024-09-18 04:59:40|315.13|313.13|315.14|313.14|315.14|313.14|315.13|313.13|4
1726635590000|2024-09-18 04:59:50|315.15|313.15|315.13|313.13|315.16|313.16|315.11|313.11|7
1726635600000|2024-09-18 05:00:00|315.12|313.12|314.98|312.98|315.12|313.12|314.98|312.98|24
1726635610000|2024-09-18 05:00:10|314.99|312.99|314.97|312.97|315.02|313.02|314.97|312.97|12
1726635620000|2024-09-18 05:00:20|314.93|312.93|314.94|312.94|314.96|312.96|314.93|312.93|14
1726635630000|2024-09-18 05:00:30|314.95|312.95|314.92|312.92|314.95|312.95|314.91|312.91|12
1726635640000|2024-09-18 05:00:40|314.91|312.91|314.92|312.92|314.92|312.92|314.91|312.91|10
1726635650000|2024-09-18 05:00:50|314.91|312.91|314.9|312.9|314.92|312.92|314.9|312.9|13
1726635660000|2024-09-18 05:01:00|314.91|312.91|314.96|312.96|314.96|312.96|314.9|312.9|11
1726635670000|2024-09-18 05:01:10|314.97|312.97|315.07|313.07|315.08|313.08|314.94|312.94|19
1726635680000|2024-09-18 05:01:20|315.06|313.06|315.05|313.05|315.07|313.07|315.05|313.05|9
1726635690000|2024-09-18 05:01:30|315.04|313.04|315.02|313.02|315.05|313.05|315.02|313.02|10
1726635700000|2024-09-18 05:01:40|315.03|313.03|314.94|312.94|315.04|313.04|314.94|312.94|16
1726635710000|2024-09-18 05:01:50|314.93|312.93|314.92|312.92|314.94|312.94|314.91|312.91|6
1726635720000|2024-09-18 05:02:00|314.93|312.93|314.91|312.91|314.95|312.95|314.91|312.91|15
1726635730000|2024-09-18 05:02:10|314.9|312.9|314.91|312.91|314.92|312.92|314.9|312.9|5
1726635740000|2024-09-18 05:02:20|314.9|312.9|314.89|312.89|314.91|312.91|314.89|312.89|8
1726635750000|2024-09-18 05:02:30|314.9|312.9|314.93|312.93|314.94|312.94|314.88|312.88|17
1726635760000|2024-09-18 05:02:40|314.94|312.94|314.91|312.91|314.94|312.94|314.91|312.91|4
1726635770000|2024-09-18 05:02:50|314.92|312.92|314.97|312.97|314.97|312.97|314.91|312.91|13
1726635780000|2024-09-18 05:03:00|314.96|312.96|314.93|312.93|314.96|312.96|314.93|312.93|3
1726635790000|2024-09-18 05:03:10|314.95|312.95|314.9|312.9|314.95|312.95|314.9|312.9|6
1726635800000|2024-09-18 05:03:20|314.89|312.89|314.91|312.91|314.93|312.93|314.89|312.89|15
1726635810000|2024-09-18 05:03:30|314.9|312.9|314.81|312.81|314.91|312.91|314.81|312.81|13
1726635820000|2024-09-18 05:03:40|314.8|312.8|314.81|312.81|314.82|312.82|314.8|312.8|14
1726635830000|2024-09-18 05:03:50|314.8|312.8|314.8|312.8|314.82|312.82|314.8|312.8|15
1726635850000|2024-09-18 05:04:10|314.81|312.81|314.8|312.8|314.81|312.81|314.8|312.8|6
1726635860000|2024-09-18 05:04:20|314.82|312.82|314.83|312.83|314.83|312.83|314.81|312.81|8
1726635870000|2024-09-18 05:04:30|314.82|312.82|314.81|312.81|314.83|312.83|314.81|312.81|11
1726635880000|2024-09-18 05:04:40|314.8|312.8|314.81|312.81|314.83|312.83|314.8|312.8|15
1726635890000|2024-09-18 05:04:50|314.82|312.82|314.8|312.8|314.82|312.82|314.8|312.8|11
1726635900000|2024-09-18 05:05:00|314.81|312.81|314.81|312.81|314.83|312.83|314.8|312.8|18
1726635910000|2024-09-18 05:05:10|314.83|312.83|314.81|312.81|314.83|312.83|314.8|312.8|10
1726635920000|2024-09-18 05:05:20|314.82|312.82|314.93|312.93|314.93|312.93|314.82|312.82|10
1726635930000|2024-09-18 05:05:30|314.92|312.92|314.82|312.82|314.92|312.92|314.81|312.81|14
1726635940000|2024-09-18 05:05:40|314.84|312.84|314.82|312.82|314.85|312.85|314.82|312.82|13
1726635950000|2024-09-18 05:05:50|314.81|312.81|314.8|312.8|314.81|312.81|314.8|312.8|2
1726635960000|2024-09-18 05:06:00|314.77|312.77|314.79|312.79|314.79|312.79|314.75|312.75|3
1726635970000|2024-09-18 05:06:10|314.63|312.63|314.53|312.53|314.63|312.63|314.45|312.45|16
1726635980000|2024-09-18 05:06:20|314.52|312.52|314.51|312.51|314.54|312.54|314.49|312.49|10
1726635990000|2024-09-18 05:06:30|314.52|312.52|314.46|312.46|314.55|312.55|314.46|312.46|14
1726636000000|2024-09-18 05:06:40|314.45|312.45|314.36|312.36|314.46|312.46|314.36|312.36|12
1726636010000|2024-09-18 05:06:50|314.35|312.35|314.31|312.31|314.36|312.36|314.31|312.31|24
1726636020000|2024-09-18 05:07:00|314.32|312.32|314.26|312.26|314.32|312.32|314.24|312.24|16
1726636030000|2024-09-18 05:07:10|314.25|312.25|314.25|312.25|314.3|312.3|314.25|312.25|20
1726636040000|2024-09-18 05:07:20|314.24|312.24|314.36|312.36|314.36|312.36|314.2|312.2|20
1726636050000|2024-09-18 05:07:30|314.37|312.37|314.33|312.33|314.38|312.38|314.32|312.32|14
1726636060000|2024-09-18 05:07:40|314.34|312.34|314.23|312.23|314.35|312.35|314.23|312.23|18
1726636070000|2024-09-18 05:07:50|314.21|312.21|314.19|312.19|314.21|312.21|314.11|312.11|16
1726636080000|2024-09-18 05:08:00|314.2|312.2|314.09|312.09|314.2|312.2|314.06|312.06|23
1726636090000|2024-09-18 05:08:10|314.11|312.11|314.16|312.16|314.22|312.22|314.11|312.11|24
1726636100000|2024-09-18 05:08:20|314.15|312.15|314.16|312.16|314.21|312.21|314.12|312.12|22
1726636110000|2024-09-18 05:08:30|314.14|312.14|314.18|312.18|314.19|312.19|314.14|312.14|11
1726636120000|2024-09-18 05:08:40|314.2|312.2|314.26|312.26|314.27|312.27|314.2|312.2|18
1726636130000|2024-09-18 05:08:50|314.27|312.27|314.34|312.34|314.34|312.34|314.27|312.27|8
1726636140000|2024-09-18 05:09:00|314.33|312.33|314.41|312.41|314.41|312.41|314.33|312.33|15
1726636150000|2024-09-18 05:09:10|314.46|312.46|314.51|312.51|314.51|312.51|314.46|312.46|24
1726636160000|2024-09-18 05:09:20|314.5|312.5|314.54|312.54|314.54|312.54|314.48|312.48|15
1726636170000|2024-09-18 05:09:30|314.55|312.55|314.5|312.5|314.55|312.55|314.5|312.5|11
1726636180000|2024-09-18 05:09:40|314.51|312.51|314.5|312.5|314.51|312.51|314.5|312.5|14
1726636190000|2024-09-18 05:09:50|314.51|312.51|314.6|312.6|314.6|312.6|314.5|312.5|17
1726636200000|2024-09-18 05:10:00|314.59|312.59|314.55|312.55|314.59|312.59|314.52|312.52|15
1726636210000|2024-09-18 05:10:10|314.54|312.54|314.57|312.57|314.62|312.62|314.54|312.54|13
1726636220000|2024-09-18 05:10:20|314.53|312.53|314.51|312.51|314.54|312.54|314.51|312.51|4
1726636230000|2024-09-18 05:10:30|314.49|312.49|314.33|312.33|314.52|312.52|314.33|312.33|8
1726636250000|2024-09-18 05:10:50|314.31|312.31|314.32|312.32|314.34|312.34|314.31|312.31|7
1726636260000|2024-09-18 05:11:00|314.33|312.33|314.35|312.35|314.38|312.38|314.32|312.32|26
1726636270000|2024-09-18 05:11:10|314.34|312.34|314.36|312.36|314.36|312.36|314.33|312.33|14
1726636280000|2024-09-18 05:11:20|314.35|312.35|314.38|312.38|314.38|312.38|314.35|312.35|16
1726636290000|2024-09-18 05:11:30|314.37|312.37|314.37|312.37|314.39|312.39|314.36|312.36|10
1726636300000|2024-09-18 05:11:40|314.36|312.36|314.33|312.33|314.37|312.37|314.33|312.33|5
1726636310000|2024-09-18 05:11:50|314.29|312.29|314.3|312.3|314.3|312.3|314.29|312.29|6
1726636320000|2024-09-18 05:12:00|314.37|312.37|314.47|312.47|314.52|312.52|314.37|312.37|24
1726636330000|2024-09-18 05:12:10|314.49|312.49|314.5|312.5|314.51|312.51|314.49|312.49|8
1726636340000|2024-09-18 05:12:20|314.49|312.49|314.31|312.31|314.49|312.49|314.3|312.3|16
1726636350000|2024-09-18 05:12:30|314.32|312.32|314.43|312.43|314.43|312.43|314.31|312.31|9
1726636360000|2024-09-18 05:12:40|314.48|312.48|314.48|312.48|314.5|312.5|314.47|312.47|6
1726636370000|2024-09-18 05:12:50|314.5|312.5|314.52|312.52|314.52|312.52|314.5|312.5|6
1726636380000|2024-09-18 05:13:00|314.51|312.51|314.5|312.5|314.51|312.51|314.5|312.5|8
1726636390000|2024-09-18 05:13:10|314.51|312.51|314.6|312.6|314.6|312.6|314.51|312.51|13
1726636400000|2024-09-18 05:13:20|314.61|312.61|314.7|312.7|314.7|312.7|314.6|312.6|12
1726636410000|2024-09-18 05:13:30|314.69|312.69|314.7|312.7|314.71|312.71|314.69|312.69|6
1726636420000|2024-09-18 05:13:40|314.71|312.71|314.69|312.69|314.72|312.72|314.69|312.69|14
1726636430000|2024-09-18 05:13:50|314.7|312.7|314.72|312.72|314.72|312.72|314.69|312.69|11
1726636440000|2024-09-18 05:14:00|314.73|312.73|314.74|312.74|314.75|312.75|314.73|312.73|5
1726636450000|2024-09-18 05:14:10|314.73|312.73|314.72|312.72|314.74|312.74|314.7|312.7|13
1726636460000|2024-09-18 05:14:20|314.71|312.71|314.71|312.71|314.72|312.72|314.69|312.69|7
1726636470000|2024-09-18 05:14:30|314.7|312.7|314.52|312.52|314.71|312.71|314.52|312.52|14
1726636480000|2024-09-18 05:14:40|314.53|312.53|314.53|312.53|314.54|312.54|314.51|312.51|15
1726636490000|2024-09-18 05:14:50|314.54|312.54|314.61|312.61|314.61|312.61|314.54|312.54|7
1726636500000|2024-09-18 05:15:00|314.6|312.6|314.38|312.38|314.6|312.6|314.37|312.37|20
1726636510000|2024-09-18 05:15:10|314.37|312.37|314.39|312.39|314.39|312.39|314.32|312.32|20
1726636520000|2024-09-18 05:15:20|314.41|312.41|314.46|312.46|314.48|312.48|314.39|312.39|16
1726636530000|2024-09-18 05:15:30|314.47|312.47|314.47|312.47|314.47|312.47|314.4|312.4|12
1726636540000|2024-09-18 05:15:40|314.44|312.44|314.46|312.46|314.47|312.47|314.43|312.43|19
1726636550000|2024-09-18 05:15:50|314.45|312.45|314.48|312.48|314.48|312.48|314.44|312.44|8
1726636560000|2024-09-18 05:16:00|314.44|312.44|314.35|312.35|314.44|312.44|314.3|312.3|21
1726636570000|2024-09-18 05:16:10|314.34|312.34|314.37|312.37|314.37|312.37|314.33|312.33|21
1726636580000|2024-09-18 05:16:20|314.36|312.36|314.33|312.33|314.42|312.42|314.32|312.32|17
1726636590000|2024-09-18 05:16:30|314.34|312.34|314.33|312.33|314.34|312.34|314.32|312.32|9
1726636600000|2024-09-18 05:16:40|314.37|312.37|314.42|312.42|314.43|312.43|314.37|312.37|13
1726636610000|2024-09-18 05:16:50|314.43|312.43|314.42|312.42|314.43|312.43|314.42|312.42|2
1726636620000|2024-09-18 05:17:00|314.43|312.43|314.42|312.42|314.43|312.43|314.4|312.4|17
1726636630000|2024-09-18 05:17:10|314.43|312.43|314.52|312.52|314.52|312.52|314.43|312.43|10
1726636640000|2024-09-18 05:17:20|314.53|312.53|314.5|312.5|314.53|312.53|314.49|312.49|11
1726636650000|2024-09-18 05:17:30|314.43|312.43|314.33|312.33|314.43|312.43|314.27|312.27|20
1726636660000|2024-09-18 05:17:40|314.32|312.32|314.2|312.2|314.32|312.32|314.19|312.19|19
1726636670000|2024-09-18 05:17:50|314.19|312.19|314.21|312.21|314.22|312.22|314.19|312.19|21
1726636680000|2024-09-18 05:18:00|314.23|312.23|314.22|312.22|314.26|312.26|314.22|312.22|20
1726636690000|2024-09-18 05:18:10|314.23|312.23|314.22|312.22|314.24|312.24|314.21|312.21|14
1726636700000|2024-09-18 05:18:20|314.23|312.23|314.19|312.19|314.24|312.24|314.15|312.15|22
1726636710000|2024-09-18 05:18:30|314.2|312.2|314.23|312.23|314.23|312.23|314.18|312.18|18
1726636720000|2024-09-18 05:18:40|314.22|312.22|314.21|312.21|314.22|312.22|314.21|312.21|10
1726636730000|2024-09-18 05:18:50|314.22|312.22|314.26|312.26|314.26|312.26|314.2|312.2|13
1726636740000|2024-09-18 05:19:00|314.24|312.24|314.3|312.3|314.32|312.32|314.24|312.24|20
1726636750000|2024-09-18 05:19:10|314.31|312.31|314.28|312.28|314.31|312.31|314.28|312.28|8
1726636760000|2024-09-18 05:19:20|314.29|312.29|314.3|312.3|314.31|312.31|314.28|312.28|11
1726636770000|2024-09-18 05:19:30|314.31|312.31|314.29|312.29|314.31|312.31|314.29|312.29|10
1726636780000|2024-09-18 05:19:40|314.31|312.31|314.3|312.3|314.31|312.31|314.3|312.3|6
1726636790000|2024-09-18 05:19:50|314.29|312.29|314.3|312.3|314.31|312.31|314.29|312.29|5
1726636800000|2024-09-18 05:20:00|314.31|312.31|314.26|312.26|314.31|312.31|314.25|312.25|13
1726636810000|2024-09-18 05:20:10|314.25|312.25|314.22|312.22|314.3|312.3|314.2|312.2|22
1726636820000|2024-09-18 05:20:20|314.21|312.21|314.23|312.23|314.23|312.23|314.21|312.21|11
1726636830000|2024-09-18 05:20:30|314.22|312.22|314.21|312.21|314.23|312.23|314.21|312.21|9
1726636840000|2024-09-18 05:20:40|314.22|312.22|314.24|312.24|314.24|312.24|314.21|312.21|4
1726636860000|2024-09-18 05:21:00|314.28|312.28|314.27|312.27|314.28|312.28|314.25|312.25|11
1726636870000|2024-09-18 05:21:10|314.26|312.26|314.21|312.21|314.27|312.27|314.2|312.2|10
1726636880000|2024-09-18 05:21:20|314.2|312.2|314.2|312.2|314.2|312.2|314.18|312.18|11
1726636890000|2024-09-18 05:21:30|314.21|312.21|314.23|312.23|314.25|312.25|314.18|312.18|21
1726636900000|2024-09-18 05:21:40|314.24|312.24|314.21|312.21|314.25|312.25|314.21|312.21|9
1726636910000|2024-09-18 05:21:50|314.22|312.22|314.23|312.23|314.24|312.24|314.21|312.21|11
1726636920000|2024-09-18 05:22:00|314.24|312.24|314.23|312.23|314.24|312.24|314.23|312.23|4
1726636930000|2024-09-18 05:22:10|314.22|312.22|314.23|312.23|314.23|312.23|314.22|312.22|4
1726636940000|2024-09-18 05:22:20|314.22|312.22|314.22|312.22|314.23|312.23|314.22|312.22|9
1726636950000|2024-09-18 05:22:30|314.23|312.23|314.32|312.32|314.33|312.33|314.23|312.23|11
1726636960000|2024-09-18 05:22:40|314.33|312.33|314.31|312.31|314.33|312.33|314.31|312.31|5
1726636970000|2024-09-18 05:22:50|314.32|312.32|314.4|312.4|314.4|312.4|314.31|312.31|12
1726636980000|2024-09-18 05:23:00|314.41|312.41|314.43|312.43|314.49|312.49|314.41|312.41|8
1726636990000|2024-09-18 05:23:10|314.42|312.42|314.44|312.44|314.44|312.44|314.42|312.42|2
1726637000000|2024-09-18 05:23:20|314.4|312.4|314.36|312.36|314.4|312.4|314.36|312.36|2
1726637010000|2024-09-18 05:23:30|314.34|312.34|314.36|312.36|314.36|312.36|314.34|312.34|3
1726637020000|2024-09-18 05:23:40|314.35|312.35|314.36|312.36|314.36|312.36|314.35|312.35|4
1726637030000|2024-09-18 05:23:50|314.37|312.37|314.41|312.41|314.42|312.42|314.37|312.37|14
1726637040000|2024-09-18 05:24:00|314.4|312.4|314.42|312.42|314.42|312.42|314.4|312.4|5
1726637050000|2024-09-18 05:24:10|314.44|312.44|314.42|312.42|314.44|312.44|314.42|312.42|2
1726637060000|2024-09-18 05:24:20|314.41|312.41|314.42|312.42|314.43|312.43|314.41|312.41|4
1726637070000|2024-09-18 05:24:30|314.44|312.44|314.44|312.44|314.46|312.46|314.44|312.44|13
1726637080000|2024-09-18 05:24:40|314.45|312.45|314.41|312.41|314.47|312.47|314.41|312.41|11
1726637090000|2024-09-18 05:24:50|314.42|312.42|314.46|312.46|314.46|312.46|314.42|312.42|8
1726637100000|2024-09-18 05:25:00|314.47|312.47|314.45|312.45|314.47|312.47|314.45|312.45|13
1726637110000|2024-09-18 05:25:10|314.46|312.46|314.44|312.44|314.47|312.47|314.44|312.44|11
1726637120000|2024-09-18 05:25:20|314.43|312.43|314.45|312.45|314.46|312.46|314.43|312.43|5
1726637130000|2024-09-18 05:25:30|314.43|312.43|314.42|312.42|314.43|312.43|314.42|312.42|2
1726637180000|2024-09-18 05:26:20|314.47|312.47|314.54|312.54|314.55|312.55|314.47|312.47|13
1726637190000|2024-09-18 05:26:30|314.56|312.56|314.56|312.56|314.56|312.56|314.55|312.55|3
1726637220000|2024-09-18 05:27:00|314.62|312.62|314.66|312.66|314.67|312.67|314.62|312.62|4
1726637230000|2024-09-18 05:27:10|314.67|312.67|314.69|312.69|314.69|312.69|314.65|312.65|6
1726637250000|2024-09-18 05:27:30|314.74|312.74|314.75|312.75|314.76|312.76|314.74|312.74|6
1726637260000|2024-09-18 05:27:40|314.73|312.73|314.73|312.73|314.74|312.74|314.72|312.72|9
1726637270000|2024-09-18 05:27:50|314.74|312.74|314.75|312.75|314.75|312.75|314.73|312.73|4
1726637280000|2024-09-18 05:28:00|314.76|312.76|314.77|312.77|314.77|312.77|314.76|312.76|2
1726637290000|2024-09-18 05:28:10|314.76|312.76|314.79|312.79|314.79|312.79|314.75|312.75|8
1726637300000|2024-09-18 05:28:20|314.78|312.78|314.78|312.78|314.79|312.79|314.77|312.77|5
1726637350000|2024-09-18 05:29:10|314.82|312.82|314.81|312.81|314.82|312.82|314.81|312.81|2
1726637360000|2024-09-18 05:29:20|314.8|312.8|314.83|312.83|314.83|312.83|314.8|312.8|10
1726637370000|2024-09-18 05:29:30|314.85|312.85|314.86|312.86|314.86|312.86|314.84|312.84|16
1726637380000|2024-09-18 05:29:40|314.85|312.85|314.85|312.85|314.85|312.85|314.85|312.85|1
1726637390000|2024-09-18 05:29:50|314.86|312.86|314.85|312.85|314.86|312.86|314.85|312.85|4
1726637400000|2024-09-18 05:30:00|314.86|312.86|314.86|312.86|314.87|312.87|314.85|312.85|8
1726637410000|2024-09-18 05:30:10|314.76|312.76|314.74|312.74|314.76|312.76|314.74|312.74|2
1726637420000|2024-09-18 05:30:20|314.7|312.7|314.63|312.63|314.7|312.7|314.62|312.62|6
1726637430000|2024-09-18 05:30:30|314.62|312.62|314.6|312.6|314.62|312.62|314.59|312.59|3
1726637440000|2024-09-18 05:30:40|314.59|312.59|314.6|312.6|314.6|312.6|314.59|312.59|2
1726637450000|2024-09-18 05:30:50|314.64|312.64|314.65|312.65|314.68|312.68|314.64|312.64|6
1726637470000|2024-09-18 05:31:10|314.63|312.63|314.63|312.63|314.63|312.63|314.63|312.63|1
1726637480000|2024-09-18 05:31:20|314.67|312.67|314.71|312.71|314.71|312.71|314.67|312.67|9
1726637490000|2024-09-18 05:31:30|314.7|312.7|314.72|312.72|314.72|312.72|314.69|312.69|11
1726637500000|2024-09-18 05:31:40|314.7|312.7|314.7|312.7|314.72|312.72|314.69|312.69|11
1726637510000|2024-09-18 05:31:50|314.71|312.71|314.68|312.68|314.71|312.71|314.68|312.68|11
1726637520000|2024-09-18 05:32:00|314.72|312.72|314.7|312.7|314.72|312.72|314.69|312.69|6
1726637530000|2024-09-18 05:32:10|314.71|312.71|314.63|312.63|314.73|312.73|314.62|312.62|8
1726637540000|2024-09-18 05:32:20|314.62|312.62|314.64|312.64|314.65|312.65|314.62|312.62|5
1726637550000|2024-09-18 05:32:30|314.65|312.65|314.68|312.68|314.68|312.68|314.65|312.65|6
1726637570000|2024-09-18 05:32:50|314.69|312.69|314.7|312.7|314.7|312.7|314.69|312.69|4
1726637580000|2024-09-18 05:33:00|314.72|312.72|314.71|312.71|314.74|312.74|314.71|312.71|8
1726637590000|2024-09-18 05:33:10|314.72|312.72|314.73|312.73|314.73|312.73|314.71|312.71|13
1726637600000|2024-09-18 05:33:20|314.72|312.72|314.73|312.73|314.73|312.73|314.72|312.72|6
1726637620000|2024-09-18 05:33:40|314.76|312.76|314.81|312.81|314.81|312.81|314.76|312.76|11
1726637630000|2024-09-18 05:33:50|314.82|312.82|314.81|312.81|314.83|312.83|314.81|312.81|12
1726637640000|2024-09-18 05:34:00|314.82|312.82|314.81|312.81|314.83|312.83|314.8|312.8|12
1726637650000|2024-09-18 05:34:10|314.8|312.8|314.9|312.9|314.9|312.9|314.8|312.8|10
1726637660000|2024-09-18 05:34:20|314.94|312.94|314.96|312.96|314.98|312.98|314.94|312.94|6
1726637670000|2024-09-18 05:34:30|314.98|312.98|315.01|313.01|315.02|313.02|314.96|312.96|9
1726637680000|2024-09-18 05:34:40|314.99|312.99|315.02|313.02|315.03|313.03|314.99|312.99|12
1726637690000|2024-09-18 05:34:50|315.01|313.01|315.01|313.01|315.02|313.02|315.01|313.01|9
1726637700000|2024-09-18 05:35:00|314.99|312.99|314.9|312.9|314.99|312.99|314.9|312.9|7
1726637710000|2024-09-18 05:35:10|314.84|312.84|314.79|312.79|314.84|312.84|314.79|312.79|7
1726637720000|2024-09-18 05:35:20|314.77|312.77|314.77|312.77|314.77|312.77|314.76|312.76|7
1726637730000|2024-09-18 05:35:30|314.76|312.76|314.57|312.57|314.76|312.76|314.57|312.57|11
1726637740000|2024-09-18 05:35:40|314.61|312.61|314.67|312.67|314.67|312.67|314.6|312.6|8
1726637750000|2024-09-18 05:35:50|314.66|312.66|314.69|312.69|314.72|312.72|314.66|312.66|16
1726637760000|2024-09-18 05:36:00|314.7|312.7|314.69|312.69|314.7|312.7|314.69|312.69|4
1726637770000|2024-09-18 05:36:10|314.64|312.64|314.61|312.61|314.64|312.64|314.59|312.59|11
1726637780000|2024-09-18 05:36:20|314.6|312.6|314.62|312.62|314.62|312.62|314.6|312.6|12
1726637790000|2024-09-18 05:36:30|314.63|312.63|314.52|312.52|314.63|312.63|314.5|312.5|13
1726637800000|2024-09-18 05:36:40|314.51|312.51|314.48|312.48|314.52|312.52|314.48|312.48|7
1726637810000|2024-09-18 05:36:50|314.47|312.47|314.46|312.46|314.48|312.48|314.46|312.46|8
1726637820000|2024-09-18 05:37:00|314.48|312.48|314.48|312.48|314.5|312.5|314.46|312.46|6
1726637830000|2024-09-18 05:37:10|314.47|312.47|314.49|312.49|314.51|312.51|314.47|312.47|17
1726637840000|2024-09-18 05:37:20|314.5|312.5|314.56|312.56|314.56|312.56|314.49|312.49|12
1726637850000|2024-09-18 05:37:30|314.61|312.61|314.6|312.6|314.61|312.61|314.59|312.59|10
1726637860000|2024-09-18 05:37:40|314.59|312.59|314.59|312.59|314.6|312.6|314.59|312.59|3
1726637870000|2024-09-18 05:37:50|314.52|312.52|314.5|312.5|314.53|312.53|314.5|312.5|5
1726637880000|2024-09-18 05:38:00|314.51|312.51|314.57|312.57|314.58|312.58|314.5|312.5|11
1726637890000|2024-09-18 05:38:10|314.58|312.58|314.59|312.59|314.59|312.59|314.57|312.57|13
1726637900000|2024-09-18 05:38:20|314.57|312.57|314.58|312.58|314.59|312.59|314.57|312.57|15
1726637910000|2024-09-18 05:38:30|314.59|312.59|314.64|312.64|314.65|312.65|314.59|312.59|11
1726637920000|2024-09-18 05:38:40|314.65|312.65|314.64|312.64|314.65|312.65|314.64|312.64|2
1726637930000|2024-09-18 05:38:50|314.65|312.65|314.67|312.67|314.67|312.67|314.64|312.64|9
1726637940000|2024-09-18 05:39:00|314.66|312.66|314.7|312.7|314.71|312.71|314.66|312.66|8
1726637950000|2024-09-18 05:39:10|314.68|312.68|314.7|312.7|314.7|312.7|314.68|312.68|3
1726637980000|2024-09-18 05:39:40|314.73|312.73|314.75|312.75|314.75|312.75|314.73|312.73|2
1726637990000|2024-09-18 05:39:50|314.78|312.78|314.79|312.79|314.79|312.79|314.77|312.77|7
1726638000000|2024-09-18 05:40:00|314.82|312.82|314.75|312.75|314.82|312.82|314.75|312.75|7
1726638030000|2024-09-18 05:40:30|314.72|312.72|314.72|312.72|314.73|312.73|314.72|312.72|7
1726638060000|2024-09-18 05:41:00|314.71|312.71|314.71|312.71|314.71|312.71|314.71|312.71|1
1726638070000|2024-09-18 05:41:10|314.72|312.72|314.74|312.74|314.75|312.75|314.7|312.7|8
1726638080000|2024-09-18 05:41:20|314.73|312.73|314.73|312.73|314.73|312.73|314.73|312.73|1
1726638090000|2024-09-18 05:41:30|314.75|312.75|314.78|312.78|314.78|312.78|314.75|312.75|3
1726638110000|2024-09-18 05:41:50|314.81|312.81|314.79|312.79|314.81|312.81|314.78|312.78|11
1726638120000|2024-09-18 05:42:00|314.74|312.74|314.72|312.72|314.74|312.74|314.71|312.71|4
1726638130000|2024-09-18 05:42:10|314.73|312.73|314.72|312.72|314.73|312.73|314.72|312.72|6
1726638160000|2024-09-18 05:42:40|314.68|312.68|314.61|312.61|314.68|312.68|314.61|312.61|5
1726638170000|2024-09-18 05:42:50|314.6|312.6|314.47|312.47|314.6|312.6|314.47|312.47|5
1726638180000|2024-09-18 05:43:00|314.45|312.45|314.45|312.45|314.45|312.45|314.45|312.45|1
1726638190000|2024-09-18 05:43:10|314.42|312.42|314.29|312.29|314.42|312.42|314.29|312.29|5
1726638200000|2024-09-18 05:43:20|314.31|312.31|314.32|312.32|314.32|312.32|314.31|312.31|2
1726638210000|2024-09-18 05:43:30|314.31|312.31|314.32|312.32|314.32|312.32|314.31|312.31|2
1726638230000|2024-09-18 05:43:50|314.31|312.31|314.32|312.32|314.32|312.32|314.31|312.31|2
1726638240000|2024-09-18 05:44:00|314.33|312.33|314.32|312.32|314.33|312.33|314.32|312.32|2
1726638260000|2024-09-18 05:44:20|314.35|312.35|314.39|312.39|314.41|312.41|314.35|312.35|10
1726638270000|2024-09-18 05:44:30|314.4|312.4|314.39|312.39|314.41|312.41|314.39|312.39|11
1726638280000|2024-09-18 05:44:40|314.37|312.37|314.28|312.28|314.37|312.37|314.24|312.24|17
1726638290000|2024-09-18 05:44:50|314.29|312.29|314.29|312.29|314.32|312.32|314.29|312.29|11
1726638300000|2024-09-18 05:45:00|314.3|312.3|314.37|312.37|314.39|312.39|314.3|312.3|15
1726638310000|2024-09-18 05:45:10|314.4|312.4|314.42|312.42|314.42|312.42|314.4|312.4|6
1726638320000|2024-09-18 05:45:20|314.48|312.48|314.47|312.47|314.5|312.5|314.47|312.47|9
1726638330000|2024-09-18 05:45:30|314.48|312.48|314.49|312.49|314.49|312.49|314.47|312.47|12
1726638340000|2024-09-18 05:45:40|314.5|312.5|314.49|312.49|314.5|312.5|314.49|312.49|4
1726638350000|2024-09-18 05:45:50|314.51|312.51|314.48|312.48|314.51|312.51|314.48|312.48|4
1726638370000|2024-09-18 05:46:10|314.44|312.44|314.44|312.44|314.44|312.44|314.42|312.42|9
1726638380000|2024-09-18 05:46:20|314.43|312.43|314.42|312.42|314.43|312.43|314.41|312.41|10
1726638390000|2024-09-18 05:46:30|314.41|312.41|314.42|312.42|314.42|312.42|314.41|312.41|2
1726638400000|2024-09-18 05:46:40|314.43|312.43|314.43|312.43|314.45|312.45|314.42|312.42|13
1726638420000|2024-09-18 05:47:00|314.41|312.41|314.35|312.35|314.41|312.41|314.35|312.35|3
1726638430000|2024-09-18 05:47:10|314.31|312.31|314.24|312.24|314.31|312.31|314.23|312.23|15
1726638440000|2024-09-18 05:47:20|314.23|312.23|314.38|312.38|314.39|312.39|314.23|312.23|11
1726638450000|2024-09-18 05:47:30|314.37|312.37|314.36|312.36|314.41|312.41|314.33|312.33|9
1726638460000|2024-09-18 05:47:40|314.38|312.38|314.35|312.35|314.38|312.38|314.34|312.34|9
1726638470000|2024-09-18 05:47:50|314.38|312.38|314.37|312.37|314.38|312.38|314.36|312.36|9
1726638480000|2024-09-18 05:48:00|314.38|312.38|314.42|312.42|314.43|312.43|314.37|312.37|11
1726638490000|2024-09-18 05:48:10|314.45|312.45|314.39|312.39|314.45|312.45|314.39|312.39|17
1726638500000|2024-09-18 05:48:20|314.38|312.38|314.37|312.37|314.38|312.38|314.37|312.37|6
1726638510000|2024-09-18 05:48:30|314.32|312.32|314.24|312.24|314.32|312.32|314.23|312.23|22
1726638520000|2024-09-18 05:48:40|314.23|312.23|314.23|312.23|314.25|312.25|314.23|312.23|10
1726638530000|2024-09-18 05:48:50|314.26|312.26|314.25|312.25|314.27|312.27|314.24|312.24|14
1726638540000|2024-09-18 05:49:00|314.29|312.29|314.27|312.27|314.29|312.29|314.27|312.27|6
1726638550000|2024-09-18 05:49:10|314.28|312.28|314.29|312.29|314.29|312.29|314.27|312.27|10
1726638560000|2024-09-18 05:49:20|314.28|312.28|314.3|312.3|314.32|312.32|314.28|312.28|8
1726638570000|2024-09-18 05:49:30|314.34|312.34|314.34|312.34|314.37|312.37|314.33|312.33|6
1726638580000|2024-09-18 05:49:40|314.36|312.36|314.41|312.41|314.42|312.42|314.36|312.36|12
1726638590000|2024-09-18 05:49:50|314.42|312.42|314.4|312.4|314.42|312.42|314.4|312.4|7
1726638600000|2024-09-18 05:50:00|314.41|312.41|314.4|312.4|314.41|312.41|314.4|312.4|6
1726638620000|2024-09-18 05:50:20|314.46|312.46|314.46|312.46|314.46|312.46|314.45|312.45|3
1726638630000|2024-09-18 05:50:30|314.48|312.48|314.48|312.48|314.5|312.5|314.46|312.46|12
1726638640000|2024-09-18 05:50:40|314.49|312.49|314.5|312.5|314.5|312.5|314.48|312.48|3
1726638660000|2024-09-18 05:51:00|314.51|312.51|314.55|312.55|314.57|312.57|314.51|312.51|11
1726638670000|2024-09-18 05:51:10|314.57|312.57|314.54|312.54|314.57|312.57|314.54|312.54|7
1726638690000|2024-09-18 05:51:30|314.52|312.52|314.52|312.52|314.54|312.54|314.5|312.5|13
1726638700000|2024-09-18 05:51:40|314.53|312.53|314.54|312.54|314.54|312.54|314.52|312.52|4
1726638710000|2024-09-18 05:51:50|314.55|312.55|314.54|312.54|314.55|312.55|314.53|312.53|4
1726638720000|2024-09-18 05:52:00|314.53|312.53|314.59|312.59|314.59|312.59|314.53|312.53|4
1726638730000|2024-09-18 05:52:10|314.57|312.57|314.57|312.57|314.57|312.57|314.57|312.57|1
1726638740000|2024-09-18 05:52:20|314.58|312.58|314.58|312.58|314.6|312.6|314.57|312.57|11
1726638750000|2024-09-18 05:52:30|314.59|312.59|314.62|312.62|314.62|312.62|314.59|312.59|9
1726638760000|2024-09-18 05:52:40|314.61|312.61|314.61|312.61|314.61|312.61|314.6|312.6|5
1726638770000|2024-09-18 05:52:50|314.6|312.6|314.61|312.61|314.62|312.62|314.59|312.59|13
1726638780000|2024-09-18 05:53:00|314.59|312.59|314.6|312.6|314.63|312.63|314.59|312.59|10
1726638790000|2024-09-18 05:53:10|314.61|312.61|314.6|312.6|314.61|312.61|314.59|312.59|6
1726638810000|2024-09-18 05:53:30|314.59|312.59|314.6|312.6|314.6|312.6|314.59|312.59|2
1726638820000|2024-09-18 05:53:40|314.59|312.59|314.47|312.47|314.59|312.59|314.47|312.47|4
1726638840000|2024-09-18 05:54:00|314.51|312.51|314.52|312.52|314.52|312.52|314.51|312.51|14
1726638850000|2024-09-18 05:54:10|314.51|312.51|314.5|312.5|314.52|312.52|314.49|312.49|8
1726638860000|2024-09-18 05:54:20|314.54|312.54|314.54|312.54|314.55|312.55|314.54|312.54|3
1726638870000|2024-09-18 05:54:30|314.53|312.53|314.55|312.55|314.56|312.56|314.53|312.53|8
1726638880000|2024-09-18 05:54:40|314.56|312.56|314.59|312.59|314.6|312.6|314.56|312.56|5
1726638890000|2024-09-18 05:54:50|314.6|312.6|314.59|312.59|314.6|312.6|314.59|312.59|6
1726638900000|2024-09-18 05:55:00|314.6|312.6|314.58|312.58|314.6|312.6|314.58|312.58|13
1726638910000|2024-09-18 05:55:10|314.57|312.57|314.58|312.58|314.58|312.58|314.57|312.57|2
1726638920000|2024-09-18 05:55:20|314.57|312.57|314.57|312.57|314.57|312.57|314.57|312.57|1
1726638930000|2024-09-18 05:55:30|314.53|312.53|314.51|312.51|314.53|312.53|314.51|312.51|5
1726638940000|2024-09-18 05:55:40|314.5|312.5|314.51|312.51|314.52|312.52|314.5|312.5|8
1726638950000|2024-09-18 05:55:50|314.52|312.52|314.52|312.52|314.52|312.52|314.51|312.51|3
1726638960000|2024-09-18 05:56:00|314.53|312.53|314.61|312.61|314.63|312.63|314.53|312.53|6
1726638970000|2024-09-18 05:56:10|314.6|312.6|314.61|312.61|314.62|312.62|314.6|312.6|6
1726639020000|2024-09-18 05:57:00|314.6|312.6|314.61|312.61|314.61|312.61|314.6|312.6|8
1726639030000|2024-09-18 05:57:10|314.6|312.6|314.59|312.59|314.61|312.61|314.59|312.59|7
1726639040000|2024-09-18 05:57:20|314.55|312.55|314.54|312.54|314.55|312.55|314.54|312.54|2
1726639060000|2024-09-18 05:57:40|314.58|312.58|314.58|312.58|314.6|312.6|314.57|312.57|8
1726639070000|2024-09-18 05:57:50|314.6|312.6|314.59|312.59|314.6|312.6|314.59|312.59|4
1726639080000|2024-09-18 05:58:00|314.62|312.62|314.61|312.61|314.62|312.62|314.6|312.6|9
1726639090000|2024-09-18 05:58:10|314.6|312.6|314.5|312.5|314.61|312.61|314.5|312.5|16
1726639100000|2024-09-18 05:58:20|314.52|312.52|314.51|312.51|314.52|312.52|314.51|312.51|2
1726639110000|2024-09-18 05:58:30|314.49|312.49|314.48|312.48|314.49|312.49|314.48|312.48|2
1726639120000|2024-09-18 05:58:40|314.51|312.51|314.51|312.51|314.53|312.53|314.51|312.51|6
1726639140000|2024-09-18 05:59:00|314.49|312.49|314.5|312.5|314.5|312.5|314.49|312.49|2
1726639190000|2024-09-18 05:59:50|314.54|312.54|314.58|312.58|314.58|312.58|314.54|312.54|3
1726639200000|2024-09-18 06:00:00|314.57|312.57|314.4|312.4|314.57|312.57|314.4|312.4|5
1726639210000|2024-09-18 06:00:10|314.39|312.39|314.3|312.3|314.39|312.39|314.29|312.29|6
1726639220000|2024-09-18 06:00:20|314.28|312.28|314.42|312.42|314.43|312.43|314.28|312.28|14
1726639230000|2024-09-18 06:00:30|314.44|312.44|314.42|312.42|314.44|312.44|314.42|312.42|2
1726639240000|2024-09-18 06:00:40|314.39|312.39|314.39|312.39|314.41|312.41|314.39|312.39|4
1726639260000|2024-09-18 06:01:00|314.43|312.43|314.42|312.42|314.43|312.43|314.42|312.42|2
1726639270000|2024-09-18 06:01:10|314.45|312.45|314.58|312.58|314.58|312.58|314.45|312.45|14
1726639300000|2024-09-18 06:01:40|314.6|312.6|314.61|312.61|314.61|312.61|314.6|312.6|2
1726639310000|2024-09-18 06:01:50|314.62|312.62|314.62|312.62|314.62|312.62|314.61|312.61|3
1726639320000|2024-09-18 06:02:00|314.61|312.61|314.62|312.62|314.62|312.62|314.61|312.61|2
1726639330000|2024-09-18 06:02:10|314.59|312.59|314.59|312.59|314.6|312.6|314.57|312.57|15
1726639340000|2024-09-18 06:02:20|314.61|312.61|314.61|312.61|314.62|312.62|314.6|312.6|6
1726639350000|2024-09-18 06:02:30|314.6|312.6|314.61|312.61|314.61|312.61|314.6|312.6|4
1726639360000|2024-09-18 06:02:40|314.66|312.66|314.71|312.71|314.71|312.71|314.66|312.66|4
1726639380000|2024-09-18 06:03:00|314.7|312.7|314.69|312.69|314.71|312.71|314.68|312.68|5
1726639390000|2024-09-18 06:03:10|314.67|312.67|314.68|312.68|314.68|312.68|314.67|312.67|2
1726639400000|2024-09-18 06:03:20|314.66|312.66|314.66|312.66|314.67|312.67|314.66|312.66|7
1726639410000|2024-09-18 06:03:30|314.61|312.61|314.45|312.45|314.61|312.61|314.45|312.45|7
1726639420000|2024-09-18 06:03:40|314.47|312.47|314.47|312.47|314.48|312.48|314.45|312.45|6
1726639430000|2024-09-18 06:03:50|314.5|312.5|314.5|312.5|314.51|312.51|314.5|312.5|7
1726639440000|2024-09-18 06:04:00|314.45|312.45|314.45|312.45|314.46|312.46|314.45|312.45|3
1726639450000|2024-09-18 06:04:10|314.46|312.46|314.45|312.45|314.46|312.46|314.44|312.44|3
1726639460000|2024-09-18 06:04:20|314.44|312.44|314.37|312.37|314.44|312.44|314.37|312.37|3
1726639470000|2024-09-18 06:04:30|314.36|312.36|314.34|312.34|314.37|312.37|314.34|312.34|10
1726639480000|2024-09-18 06:04:40|314.38|312.38|314.38|312.38|314.39|312.39|314.36|312.36|8
1726639490000|2024-09-18 06:04:50|314.39|312.39|314.4|312.4|314.4|312.4|314.39|312.39|10
1726639500000|2024-09-18 06:05:00|314.39|312.39|314.39|312.39|314.39|312.39|314.37|312.37|4
1726639510000|2024-09-18 06:05:10|314.42|312.42|314.38|312.38|314.42|312.42|314.38|312.38|6
1726639520000|2024-09-18 06:05:20|314.34|312.34|314.31|312.31|314.34|312.34|314.31|312.31|2
1726639530000|2024-09-18 06:05:30|314.36|312.36|314.38|312.38|314.39|312.39|314.35|312.35|9
1726639540000|2024-09-18 06:05:40|314.36|312.36|314.38|312.38|314.38|312.38|314.36|312.36|3
1726639550000|2024-09-18 06:05:50|314.42|312.42|314.42|312.42|314.44|312.44|314.41|312.41|14
1726639560000|2024-09-18 06:06:00|314.44|312.44|314.38|312.38|314.47|312.47|314.38|312.38|4
1726639590000|2024-09-18 06:06:30|314.36|312.36|314.37|312.37|314.38|312.38|314.34|312.34|8
1726639600000|2024-09-18 06:06:40|314.38|312.38|314.35|312.35|314.38|312.38|314.35|312.35|11
1726639610000|2024-09-18 06:06:50|314.34|312.34|314.35|312.35|314.35|312.35|314.34|312.34|4
1726639620000|2024-09-18 06:07:00|314.34|312.34|314.34|312.34|314.36|312.36|314.33|312.33|12
1726639630000|2024-09-18 06:07:10|314.36|312.36|314.44|312.44|314.44|312.44|314.34|312.34|16
1726639640000|2024-09-18 06:07:20|314.45|312.45|314.47|312.47|314.47|312.47|314.44|312.44|18
1726639650000|2024-09-18 06:07:30|314.48|312.48|314.55|312.55|314.56|312.56|314.47|312.47|9
1726639660000|2024-09-18 06:07:40|314.56|312.56|314.56|312.56|314.58|312.58|314.55|312.55|12
1726639670000|2024-09-18 06:07:50|314.55|312.55|314.56|312.56|314.56|312.56|314.54|312.54|6
1726639680000|2024-09-18 06:08:00|314.55|312.55|314.55|312.55|314.56|312.56|314.54|312.54|8
1726639690000|2024-09-18 06:08:10|314.56|312.56|314.53|312.53|314.56|312.56|314.53|312.53|8
1726639700000|2024-09-18 06:08:20|314.54|312.54|314.51|312.51|314.56|312.56|314.51|312.51|7
1726639710000|2024-09-18 06:08:30|314.46|312.46|314.52|312.52|314.52|312.52|314.45|312.45|5
1726639720000|2024-09-18 06:08:40|314.51|312.51|314.51|312.51|314.51|312.51|314.51|312.51|1
1726639740000|2024-09-18 06:09:00|314.55|312.55|314.57|312.57|314.58|312.58|314.55|312.55|10
1726639750000|2024-09-18 06:09:10|314.56|312.56|314.56|312.56|314.57|312.57|314.56|312.56|5
1726639760000|2024-09-18 06:09:20|314.57|312.57|314.6|312.6|314.6|312.6|314.56|312.56|9
1726639770000|2024-09-18 06:09:30|314.62|312.62|314.61|312.61|314.62|312.62|314.61|312.61|6
1726639780000|2024-09-18 06:09:40|314.59|312.59|314.61|312.61|314.61|312.61|314.59|312.59|3
1726639790000|2024-09-18 06:09:50|314.58|312.58|314.6|312.6|314.6|312.6|314.55|312.55|11
1726639800000|2024-09-18 06:10:00|314.59|312.59|314.58|312.58|314.6|312.6|314.58|312.58|6
1726639820000|2024-09-18 06:10:20|314.62|312.62|314.63|312.63|314.67|312.67|314.59|312.59|9
1726639830000|2024-09-18 06:10:30|314.65|312.65|314.68|312.68|314.68|312.68|314.64|312.64|9
1726639840000|2024-09-18 06:10:40|314.67|312.67|314.59|312.59|314.68|312.68|314.58|312.58|15
1726639850000|2024-09-18 06:10:50|314.6|312.6|314.65|312.65|314.66|312.66|314.6|312.6|12
1726639860000|2024-09-18 06:11:00|314.68|312.68|314.7|312.7|314.71|312.71|314.66|312.66|6
1726639870000|2024-09-18 06:11:10|314.71|312.71|314.81|312.81|314.81|312.81|314.7|312.7|17
1726639880000|2024-09-18 06:11:20|314.78|312.78|314.8|312.8|314.8|312.8|314.78|312.78|9
1726639890000|2024-09-18 06:11:30|314.82|312.82|314.85|312.85|314.87|312.87|314.82|312.82|18
1726639900000|2024-09-18 06:11:40|314.86|312.86|314.86|312.86|314.86|312.86|314.85|312.85|19
1726639910000|2024-09-18 06:11:50|314.85|312.85|314.79|312.79|314.85|312.85|314.77|312.77|7
1726639920000|2024-09-18 06:12:00|314.76|312.76|314.67|312.67|314.78|312.78|314.67|312.67|6
1726639930000|2024-09-18 06:12:10|314.68|312.68|314.68|312.68|314.68|312.68|314.67|312.67|9
1726639940000|2024-09-18 06:12:20|314.67|312.67|314.68|312.68|314.68|312.68|314.67|312.67|4
1726639950000|2024-09-18 06:12:30|314.71|312.71|314.69|312.69|314.71|312.71|314.68|312.68|8
1726639960000|2024-09-18 06:12:40|314.7|312.7|314.68|312.68|314.7|312.7|314.68|312.68|15
1726639970000|2024-09-18 06:12:50|314.69|312.69|314.63|312.63|314.69|312.69|314.63|312.63|5
1726639980000|2024-09-18 06:13:00|314.61|312.61|314.6|312.6|314.61|312.61|314.6|312.6|4
1726639990000|2024-09-18 06:13:10|314.58|312.58|314.6|312.6|314.62|312.62|314.58|312.58|9
1726640000000|2024-09-18 06:13:20|314.63|312.63|314.72|312.72|314.72|312.72|314.63|312.63|9
1726640010000|2024-09-18 06:13:30|314.7|312.7|314.7|312.7|314.7|312.7|314.68|312.68|11
1726640020000|2024-09-18 06:13:40|314.69|312.69|314.7|312.7|314.71|312.71|314.69|312.69|20
1726640030000|2024-09-18 06:13:50|314.71|312.71|314.72|312.72|314.72|312.72|314.7|312.7|6
1726640040000|2024-09-18 06:14:00|314.7|312.7|314.68|312.68|314.7|312.7|314.68|312.68|4
1726640050000|2024-09-18 06:14:10|314.66|312.66|314.65|312.65|314.66|312.66|314.65|312.65|2
1726640060000|2024-09-18 06:14:20|314.64|312.64|314.65|312.65|314.65|312.65|314.64|312.64|10
1726640070000|2024-09-18 06:14:30|314.64|312.64|314.65|312.65|314.65|312.65|314.64|312.64|8
1726640080000|2024-09-18 06:14:40|314.64|312.64|314.65|312.65|314.65|312.65|314.64|312.64|4
1726640090000|2024-09-18 06:14:50|314.64|312.64|314.59|312.59|314.65|312.65|314.59|312.59|5
1726640100000|2024-09-18 06:15:00|314.6|312.6|314.66|312.66|314.66|312.66|314.6|312.6|7
1726640110000|2024-09-18 06:15:10|314.67|312.67|314.61|312.61|314.68|312.68|314.61|312.61|9
1726640120000|2024-09-18 06:15:20|314.62|312.62|314.61|312.61|314.62|312.62|314.6|312.6|6
1726640140000|2024-09-18 06:15:40|314.6|312.6|314.61|312.61|314.61|312.61|314.6|312.6|10
1726640150000|2024-09-18 06:15:50|314.62|312.62|314.51|312.51|314.62|312.62|314.51|312.51|6
1726640160000|2024-09-18 06:16:00|314.56|312.56|314.6|312.6|314.61|312.61|314.56|312.56|4
1726640180000|2024-09-18 06:16:20|314.59|312.59|314.6|312.6|314.6|312.6|314.54|312.54|8
1726640190000|2024-09-18 06:16:30|314.59|312.59|314.59|312.59|314.62|312.62|314.59|312.59|12
1726640200000|2024-09-18 06:16:40|314.6|312.6|314.64|312.64|314.64|312.64|314.57|312.57|17
1726640210000|2024-09-18 06:16:50|314.65|312.65|314.69|312.69|314.7|312.7|314.64|312.64|9
1726640220000|2024-09-18 06:17:00|314.68|312.68|314.68|312.68|314.69|312.69|314.68|312.68|3
1726640230000|2024-09-18 06:17:10|314.69|312.69|314.68|312.68|314.69|312.69|314.67|312.67|10
1726640240000|2024-09-18 06:17:20|314.67|312.67|314.75|312.75|314.75|312.75|314.67|312.67|9
1726640250000|2024-09-18 06:17:30|314.76|312.76|314.78|312.78|314.81|312.81|314.75|312.75|11
1726640260000|2024-09-18 06:17:40|314.77|312.77|314.78|312.78|314.79|312.79|314.76|312.76|9
1726640270000|2024-09-18 06:17:50|314.79|312.79|314.76|312.76|314.79|312.79|314.76|312.76|5
1726640280000|2024-09-18 06:18:00|314.8|312.8|314.86|312.86|314.88|312.88|314.78|312.78|10
1726640290000|2024-09-18 06:18:10|314.81|312.81|314.83|312.83|314.83|312.83|314.81|312.81|9
1726640300000|2024-09-18 06:18:20|314.84|312.84|314.83|312.83|314.85|312.85|314.83|312.83|10
1726640310000|2024-09-18 06:18:30|314.85|312.85|314.84|312.84|314.85|312.85|314.83|312.83|6
1726640320000|2024-09-18 06:18:40|314.83|312.83|314.84|312.84|314.85|312.85|314.83|312.83|24
1726640330000|2024-09-18 06:18:50|314.83|312.83|314.86|312.86|314.86|312.86|314.83|312.83|17
1726640340000|2024-09-18 06:19:00|314.89|312.89|314.9|312.9|314.9|312.9|314.87|312.87|14
1726640350000|2024-09-18 06:19:10|314.92|312.92|314.94|312.94|314.94|312.94|314.91|312.91|7
1726640360000|2024-09-18 06:19:20|314.95|312.95|314.93|312.93|314.95|312.95|314.93|312.93|3
1726640370000|2024-09-18 06:19:30|314.94|312.94|314.94|312.94|314.94|312.94|314.93|312.93|11
1726640380000|2024-09-18 06:19:40|314.93|312.93|314.94|312.94|314.94|312.94|314.93|312.93|2
1726640390000|2024-09-18 06:19:50|314.93|312.93|314.92|312.92|314.95|312.95|314.92|312.92|9
1726640400000|2024-09-18 06:20:00|314.93|312.93|314.9|312.9|314.93|312.93|314.9|312.9|11
1726640410000|2024-09-18 06:20:10|314.91|312.91|314.9|312.9|314.92|312.92|314.9|312.9|8
1726640420000|2024-09-18 06:20:20|314.91|312.91|314.92|312.92|314.92|312.92|314.9|312.9|12
1726640430000|2024-09-18 06:20:30|314.91|312.91|314.9|312.9|314.92|312.92|314.88|312.88|5
1726640440000|2024-09-18 06:20:40|314.91|312.91|314.88|312.88|314.91|312.91|314.88|312.88|4
1726640450000|2024-09-18 06:20:50|314.9|312.9|314.9|312.9|314.91|312.91|314.89|312.89|8
1726640460000|2024-09-18 06:21:00|314.89|312.89|314.97|312.97|314.98|312.98|314.89|312.89|17
1726640470000|2024-09-18 06:21:10|314.98|312.98|314.99|312.99|314.99|312.99|314.97|312.97|10
1726640480000|2024-09-18 06:21:20|315|313|314.99|312.99|315|313|314.99|312.99|2
1726640490000|2024-09-18 06:21:30|315|313|315|313|315|313|314.98|312.98|4
1726640500000|2024-09-18 06:21:40|314.99|312.99|314.99|312.99|315|313|314.99|312.99|13
1726640510000|2024-09-18 06:21:50|315|313|315|313|315|313|314.99|312.99|7
1726640520000|2024-09-18 06:22:00|314.93|312.93|314.93|312.93|314.96|312.96|314.93|312.93|5
1726640530000|2024-09-18 06:22:10|314.94|312.94|314.93|312.93|314.95|312.95|314.93|312.93|6
1726640540000|2024-09-18 06:22:20|314.92|312.92|314.97|312.97|314.97|312.97|314.92|312.92|9
1726640550000|2024-09-18 06:22:30|314.98|312.98|314.98|312.98|314.99|312.99|314.98|312.98|5
1726640560000|2024-09-18 06:22:40|314.97|312.97|314.97|312.97|314.98|312.98|314.97|312.97|7
1726640570000|2024-09-18 06:22:50|314.93|312.93|314.96|312.96|314.96|312.96|314.92|312.92|5
1726640580000|2024-09-18 06:23:00|314.97|312.97|314.96|312.96|314.97|312.97|314.95|312.95|18
1726640590000|2024-09-18 06:23:10|314.97|312.97|314.97|312.97|314.97|312.97|314.96|312.96|11
1726640600000|2024-09-18 06:23:20|314.96|312.96|314.96|312.96|314.97|312.97|314.96|312.96|11
1726640610000|2024-09-18 06:23:30|314.95|312.95|314.87|312.87|314.95|312.95|314.86|312.86|12
1726640620000|2024-09-18 06:23:40|314.88|312.88|314.9|312.9|314.9|312.9|314.87|312.87|13
1726640630000|2024-09-18 06:23:50|314.91|312.91|314.9|312.9|314.91|312.91|314.9|312.9|12
1726640640000|2024-09-18 06:24:00|314.91|312.91|314.9|312.9|314.91|312.91|314.9|312.9|12
1726640650000|2024-09-18 06:24:10|314.88|312.88|314.88|312.88|314.9|312.9|314.84|312.84|14
1726640660000|2024-09-18 06:24:20|314.89|312.89|314.87|312.87|314.89|312.89|314.87|312.87|3
1726640670000|2024-09-18 06:24:30|314.84|312.84|314.86|312.86|314.89|312.89|314.84|312.84|11
1726640680000|2024-09-18 06:24:40|314.85|312.85|314.83|312.83|314.86|312.86|314.83|312.83|8
1726640690000|2024-09-18 06:24:50|314.84|312.84|314.88|312.88|314.89|312.89|314.84|312.84|17
1726640700000|2024-09-18 06:25:00|314.87|312.87|314.83|312.83|314.88|312.88|314.83|312.83|7
1726640710000|2024-09-18 06:25:10|314.8|312.8|314.81|312.81|314.81|312.81|314.8|312.8|4
1726640720000|2024-09-18 06:25:20|314.82|312.82|314.8|312.8|314.82|312.82|314.8|312.8|9
1726640730000|2024-09-18 06:25:30|314.81|312.81|314.8|312.8|314.81|312.81|314.8|312.8|6
1726640740000|2024-09-18 06:25:40|314.81|312.81|314.82|312.82|314.82|312.82|314.81|312.81|2
1726640750000|2024-09-18 06:25:50|314.81|312.81|314.8|312.8|314.82|312.82|314.8|312.8|6
1726640760000|2024-09-18 06:26:00|314.81|312.81|314.8|312.8|314.82|312.82|314.8|312.8|22
1726640770000|2024-09-18 06:26:10|314.81|312.81|314.73|312.73|314.81|312.81|314.71|312.71|11
1726640780000|2024-09-18 06:26:20|314.71|312.71|314.7|312.7|314.72|312.72|314.68|312.68|10
1726640790000|2024-09-18 06:26:30|314.69|312.69|314.69|312.69|314.71|312.71|314.68|312.68|13
1726640800000|2024-09-18 06:26:40|314.7|312.7|314.7|312.7|314.71|312.71|314.69|312.69|9
1726640810000|2024-09-18 06:26:50|314.71|312.71|314.69|312.69|314.71|312.71|314.69|312.69|3
1726640820000|2024-09-18 06:27:00|314.67|312.67|314.68|312.68|314.71|312.71|314.67|312.67|10
1726640830000|2024-09-18 06:27:10|314.69|312.69|314.8|312.8|314.81|312.81|314.68|312.68|15
1726640840000|2024-09-18 06:27:20|314.81|312.81|314.77|312.77|314.81|312.81|314.77|312.77|13
1726640920000|2024-09-18 06:28:40|314.73|312.73|314.76|312.76|314.76|312.76|314.73|312.73|2
1726640930000|2024-09-18 06:28:50|314.77|312.77|314.76|312.76|314.77|312.77|314.76|312.76|4
1726640950000|2024-09-18 06:29:10|314.77|312.77|314.77|312.77|314.77|312.77|314.77|312.77|1
1726640960000|2024-09-18 06:29:20|314.76|312.76|314.76|312.76|314.76|312.76|314.76|312.76|1
1726640970000|2024-09-18 06:29:30|314.75|312.75|314.76|312.76|314.76|312.76|314.75|312.75|2
1726640980000|2024-09-18 06:29:40|314.75|312.75|314.76|312.76|314.76|312.76|314.75|312.75|10
1726640990000|2024-09-18 06:29:50|314.77|312.77|314.77|312.77|314.77|312.77|314.76|312.76|13
1726641000000|2024-09-18 06:30:00|314.76|312.76|314.78|312.78|314.78|312.78|314.76|312.76|3
1726641010000|2024-09-18 06:30:10|314.79|312.79|314.8|312.8|314.8|312.8|314.79|312.79|2
1726641020000|2024-09-18 06:30:20|314.77|312.77|314.78|312.78|314.78|312.78|314.77|312.77|2
1726641030000|2024-09-18 06:30:30|314.79|312.79|314.79|312.79|314.79|312.79|314.79|312.79|1
1726641040000|2024-09-18 06:30:40|314.8|312.8|314.8|312.8|314.81|312.81|314.79|312.79|7
1726641050000|2024-09-18 06:30:50|314.81|312.81|314.8|312.8|314.81|312.81|314.79|312.79|3
1726641060000|2024-09-18 06:31:00|314.81|312.81|314.79|312.79|314.81|312.81|314.79|312.79|2
1726641070000|2024-09-18 06:31:10|314.77|312.77|314.79|312.79|314.8|312.8|314.77|312.77|6
1726641090000|2024-09-18 06:31:30|314.77|312.77|314.78|312.78|314.78|312.78|314.77|312.77|2
1726641100000|2024-09-18 06:31:40|314.77|312.77|314.74|312.74|314.77|312.77|314.72|312.72|14
1726641110000|2024-09-18 06:31:50|314.73|312.73|314.75|312.75|314.75|312.75|314.73|312.73|11
1726641120000|2024-09-18 06:32:00|314.74|312.74|314.72|312.72|314.75|312.75|314.7|312.7|5
1726641130000|2024-09-18 06:32:10|314.74|312.74|314.73|312.73|314.74|312.74|314.71|312.71|16
1726641140000|2024-09-18 06:32:20|314.74|312.74|314.73|312.73|314.74|312.74|314.71|312.71|13
1726641150000|2024-09-18 06:32:30|314.74|312.74|314.74|312.74|314.75|312.75|314.73|312.73|17
1726641160000|2024-09-18 06:32:40|314.75|312.75|314.75|312.75|314.75|312.75|314.74|312.74|7
1726641170000|2024-09-18 06:32:50|314.74|312.74|314.74|312.74|314.75|312.75|314.71|312.71|11
1726641180000|2024-09-18 06:33:00|314.75|312.75|314.76|312.76|314.76|312.76|314.75|312.75|2
1726641190000|2024-09-18 06:33:10|314.75|312.75|314.76|312.76|314.76|312.76|314.75|312.75|2
1726641200000|2024-09-18 06:33:20|314.75|312.75|314.75|312.75|314.76|312.76|314.75|312.75|5
1726641210000|2024-09-18 06:33:30|314.72|312.72|314.74|312.74|314.75|312.75|314.72|312.72|7
1726641220000|2024-09-18 06:33:40|314.75|312.75|314.75|312.75|314.75|312.75|314.74|312.74|11
1726641230000|2024-09-18 06:33:50|314.74|312.74|314.74|312.74|314.75|312.75|314.74|312.74|11
1726641240000|2024-09-18 06:34:00|314.75|312.75|314.73|312.73|314.75|312.75|314.72|312.72|14
1726641250000|2024-09-18 06:34:10|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1726641260000|2024-09-18 06:34:20|314.76|312.76|314.77|312.77|314.77|312.77|314.75|312.75|6
1726641270000|2024-09-18 06:34:30|314.76|312.76|314.76|312.76|314.76|312.76|314.76|312.76|1
1726641280000|2024-09-18 06:34:40|314.75|312.75|314.76|312.76|314.76|312.76|314.75|312.75|6
1726641290000|2024-09-18 06:34:50|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1726641300000|2024-09-18 06:35:00|314.73|312.73|314.72|312.72|314.74|312.74|314.7|312.7|18
1726641310000|2024-09-18 06:35:10|314.71|312.71|314.71|312.71|314.73|312.73|314.7|312.7|17
1726641320000|2024-09-18 06:35:20|314.7|312.7|314.62|312.62|314.72|312.72|314.61|312.61|15
1726641330000|2024-09-18 06:35:30|314.63|312.63|314.67|312.67|314.69|312.69|314.63|312.63|13
1726641340000|2024-09-18 06:35:40|314.68|312.68|314.65|312.65|314.69|312.69|314.65|312.65|10
1726641350000|2024-09-18 06:35:50|314.66|312.66|314.66|312.66|314.67|312.67|314.65|312.65|8
1726641360000|2024-09-18 06:36:00|314.65|312.65|314.75|312.75|314.75|312.75|314.65|312.65|11
1726641390000|2024-09-18 06:36:30|314.76|312.76|314.76|312.76|314.77|312.77|314.76|312.76|5
1726641400000|2024-09-18 06:36:40|314.77|312.77|314.75|312.75|314.77|312.77|314.75|312.75|3
1726641440000|2024-09-18 06:37:20|314.76|312.76|314.77|312.77|314.77|312.77|314.73|312.73|9
1726641450000|2024-09-18 06:37:30|314.76|312.76|314.77|312.77|314.77|312.77|314.75|312.75|11
1726641460000|2024-09-18 06:37:40|314.76|312.76|314.77|312.77|314.77|312.77|314.76|312.76|4
1726641470000|2024-09-18 06:37:50|314.76|312.76|314.73|312.73|314.76|312.76|314.73|312.73|2
1726641480000|2024-09-18 06:38:00|314.75|312.75|314.76|312.76|314.77|312.77|314.75|312.75|10
1726641490000|2024-09-18 06:38:10|314.77|312.77|314.77|312.77|314.78|312.78|314.77|312.77|5
1726641500000|2024-09-18 06:38:20|314.78|312.78|314.78|312.78|314.78|312.78|314.77|312.77|5
1726641520000|2024-09-18 06:38:40|314.79|312.79|314.8|312.8|314.8|312.8|314.79|312.79|2
1726641530000|2024-09-18 06:38:50|314.81|312.81|314.82|312.82|314.82|312.82|314.78|312.78|6
1726641540000|2024-09-18 06:39:00|314.8|312.8|314.79|312.79|314.81|312.81|314.78|312.78|8
1726641560000|2024-09-18 06:39:20|314.78|312.78|314.79|312.79|314.79|312.79|314.78|312.78|2
1726641570000|2024-09-18 06:39:30|314.78|312.78|314.78|312.78|314.78|312.78|314.78|312.78|1
1726641580000|2024-09-18 06:39:40|314.79|312.79|314.79|312.79|314.79|312.79|314.79|312.79|1
1726641590000|2024-09-18 06:39:50|314.78|312.78|314.81|312.81|314.81|312.81|314.78|312.78|4
1726641600000|2024-09-18 06:40:00|314.79|312.79|314.81|312.81|314.81|312.81|314.79|312.79|3
1726641610000|2024-09-18 06:40:10|314.82|312.82|314.8|312.8|314.82|312.82|314.79|312.79|6
1726641620000|2024-09-18 06:40:20|314.81|312.81|314.84|312.84|314.85|312.85|314.81|312.81|13
1726641630000|2024-09-18 06:40:30|314.85|312.85|314.83|312.83|314.85|312.85|314.82|312.82|3
1726641640000|2024-09-18 06:40:40|314.84|312.84|314.83|312.83|314.84|312.84|314.82|312.82|3
1726641650000|2024-09-18 06:40:50|314.82|312.82|314.85|312.85|314.87|312.87|314.82|312.82|9
1726641660000|2024-09-18 06:41:00|314.84|312.84|314.86|312.86|314.86|312.86|314.84|312.84|5
1726641670000|2024-09-18 06:41:10|314.87|312.87|314.87|312.87|314.87|312.87|314.84|312.84|9
1726641680000|2024-09-18 06:41:20|314.86|312.86|314.87|312.87|314.87|312.87|314.86|312.86|2
1726641690000|2024-09-18 06:41:30|314.86|312.86|314.85|312.85|314.87|312.87|314.85|312.85|7
1726641710000|2024-09-18 06:41:50|314.94|312.94|314.97|312.97|314.97|312.97|314.94|312.94|3
1726641720000|2024-09-18 06:42:00|314.96|312.96|314.96|312.96|314.96|312.96|314.96|312.96|1
1726641750000|2024-09-18 06:42:30|314.97|312.97|314.97|312.97|314.98|312.98|314.97|312.97|3
1726641760000|2024-09-18 06:42:40|314.98|312.98|314.96|312.96|314.98|312.98|314.96|312.96|5
1726641770000|2024-09-18 06:42:50|314.93|312.93|314.85|312.85|314.93|312.93|314.84|312.84|5
1726641780000|2024-09-18 06:43:00|314.84|312.84|314.85|312.85|314.86|312.86|314.83|312.83|12
1726641790000|2024-09-18 06:43:10|314.87|312.87|314.88|312.88|314.88|312.88|314.84|312.84|14
1726641810000|2024-09-18 06:43:30|314.87|312.87|314.86|312.86|314.87|312.87|314.86|312.86|2
1726641830000|2024-09-18 06:43:50|314.87|312.87|314.86|312.86|314.87|312.87|314.85|312.85|8
1726641840000|2024-09-18 06:44:00|314.84|312.84|314.83|312.83|314.85|312.85|314.82|312.82|7
1726641850000|2024-09-18 06:44:10|314.82|312.82|314.81|312.81|314.82|312.82|314.81|312.81|2
1726641860000|2024-09-18 06:44:20|314.82|312.82|314.82|312.82|314.82|312.82|314.81|312.81|3
1726641870000|2024-09-18 06:44:30|314.78|312.78|314.75|312.75|314.78|312.78|314.75|312.75|4
1726641880000|2024-09-18 06:44:40|314.76|312.76|314.81|312.81|314.82|312.82|314.76|312.76|11
1726641890000|2024-09-18 06:44:50|314.82|312.82|314.82|312.82|314.82|312.82|314.8|312.8|15
1726641900000|2024-09-18 06:45:00|314.81|312.81|314.8|312.8|314.82|312.82|314.8|312.8|21
1726641910000|2024-09-18 06:45:10|314.79|312.79|314.78|312.78|314.79|312.79|314.78|312.78|4
1726641920000|2024-09-18 06:45:20|314.79|312.79|314.8|312.8|314.84|312.84|314.79|312.79|4
1726641940000|2024-09-18 06:45:40|314.82|312.82|314.92|312.92|314.92|312.92|314.82|312.82|5
1726641950000|2024-09-18 06:45:50|314.9|312.9|314.9|312.9|314.9|312.9|314.9|312.9|1
1726641960000|2024-09-18 06:46:00|314.89|312.89|314.88|312.88|314.89|312.89|314.88|312.88|2
1726641970000|2024-09-18 06:46:10|314.85|312.85|314.84|312.84|314.85|312.85|314.83|312.83|7
1726641990000|2024-09-18 06:46:30|314.87|312.87|314.91|312.91|314.91|312.91|314.87|312.87|10
1726642000000|2024-09-18 06:46:40|314.9|312.9|314.87|312.87|314.9|312.9|314.87|312.87|3
1726642020000|2024-09-18 06:47:00|314.86|312.86|314.85|312.85|314.86|312.86|314.85|312.85|2
1726642030000|2024-09-18 06:47:10|314.86|312.86|314.88|312.88|314.89|312.89|314.86|312.86|3
1726642050000|2024-09-18 06:47:30|314.9|312.9|314.9|312.9|314.9|312.9|314.89|312.89|5
1726642070000|2024-09-18 06:47:50|314.89|312.89|314.92|312.92|314.92|312.92|314.88|312.88|5
1726642080000|2024-09-18 06:48:00|314.93|312.93|314.92|312.92|314.94|312.94|314.92|312.92|4
1726642090000|2024-09-18 06:48:10|314.93|312.93|314.93|312.93|314.93|312.93|314.93|312.93|1
1726642120000|2024-09-18 06:48:40|314.91|312.91|314.9|312.9|314.91|312.91|314.9|312.9|2
1726642130000|2024-09-18 06:48:50|314.89|312.89|314.88|312.88|314.89|312.89|314.88|312.88|2
1726642150000|2024-09-18 06:49:10|314.91|312.91|314.96|312.96|314.97|312.97|314.91|312.91|5
1726642160000|2024-09-18 06:49:20|314.97|312.97|314.96|312.96|314.97|312.97|314.96|312.96|2
1726642170000|2024-09-18 06:49:30|314.97|312.97|314.97|312.97|314.97|312.97|314.96|312.96|3
1726642190000|2024-09-18 06:49:50|314.95|312.95|314.95|312.95|314.96|312.96|314.95|312.95|3
1726642200000|2024-09-18 06:50:00|314.96|312.96|314.96|312.96|314.97|312.97|314.95|312.95|10
1726642210000|2024-09-18 06:50:10|314.97|312.97|315|313|315|313|314.97|312.97|4
1726642220000|2024-09-18 06:50:20|315.01|313.01|315.01|313.01|315.02|313.02|315.01|313.01|3
1726642260000|2024-09-18 06:51:00|315.02|313.02|315.25|313.25|315.28|313.28|315.02|313.02|13
1726642270000|2024-09-18 06:51:10|315.24|313.24|315.46|313.46|315.46|313.46|315.24|313.24|11
1726642280000|2024-09-18 06:51:20|315.44|313.44|315.23|313.23|315.44|313.44|315.23|313.23|17
1726642290000|2024-09-18 06:51:30|315.24|313.24|315.27|313.27|315.3|313.3|315.24|313.24|5
1726642300000|2024-09-18 06:51:40|315.26|313.26|315.25|313.25|315.29|313.29|315.25|313.25|10
1726642310000|2024-09-18 06:51:50|315.26|313.26|315.31|313.31|315.31|313.31|315.25|313.25|9
1726642320000|2024-09-18 06:52:00|315.3|313.3|315.23|313.23|315.3|313.3|315.23|313.23|5
1726642330000|2024-09-18 06:52:10|315.24|313.24|315.25|313.25|315.25|313.25|315.23|313.23|8
1726642340000|2024-09-18 06:52:20|315.22|313.22|315.26|313.26|315.26|313.26|315.21|313.21|7
1726642350000|2024-09-18 06:52:30|315.25|313.25|315.24|313.24|315.25|313.25|315.24|313.24|4
1726642360000|2024-09-18 06:52:40|315.25|313.25|315.29|313.29|315.29|313.29|315.25|313.25|7
1726642370000|2024-09-18 06:52:50|315.27|313.27|315.25|313.25|315.27|313.27|315.25|313.25|2
1726642380000|2024-09-18 06:53:00|315.26|313.26|315.32|313.32|315.34|313.34|315.25|313.25|14
1726642390000|2024-09-18 06:53:10|315.31|313.31|315.33|313.33|315.36|313.36|315.31|313.31|19
1726642400000|2024-09-18 06:53:20|315.34|313.34|315.46|313.46|315.46|313.46|315.33|313.33|9
1726642410000|2024-09-18 06:53:30|315.45|313.45|315.46|313.46|315.48|313.48|315.45|313.45|14
1726642420000|2024-09-18 06:53:40|315.47|313.47|315.48|313.48|315.48|313.48|315.45|313.45|20
1726642430000|2024-09-18 06:53:50|315.49|313.49|315.49|313.49|315.49|313.49|315.46|313.46|11
1726642440000|2024-09-18 06:54:00|315.48|313.48|315.46|313.46|315.5|313.5|315.46|313.46|18
1726642450000|2024-09-18 06:54:10|315.49|313.49|315.52|313.52|315.56|313.56|315.47|313.47|9
1726642460000|2024-09-18 06:54:20|315.51|313.51|315.58|313.58|315.62|313.62|315.51|313.51|12
1726642470000|2024-09-18 06:54:30|315.57|313.57|315.63|313.63|315.65|313.65|315.57|313.57|6
1726642480000|2024-09-18 06:54:40|315.68|313.68|315.66|313.66|315.68|313.68|315.66|313.66|3
1726642490000|2024-09-18 06:54:50|315.67|313.67|315.65|313.65|315.67|313.67|315.63|313.63|4
1726642500000|2024-09-18 06:55:00|315.64|313.64|315.53|313.53|315.64|313.64|315.53|313.53|6
1726642510000|2024-09-18 06:55:10|315.51|313.51|315.48|313.48|315.51|313.51|315.47|313.47|6
1726642520000|2024-09-18 06:55:20|315.49|313.49|315.47|313.47|315.49|313.49|315.46|313.46|9
1726642530000|2024-09-18 06:55:30|315.45|313.45|315.38|313.38|315.45|313.45|315.38|313.38|7
1726642540000|2024-09-18 06:55:40|315.39|313.39|315.37|313.37|315.39|313.39|315.37|313.37|5
1726642560000|2024-09-18 06:56:00|315.32|313.32|315.17|313.17|315.33|313.33|315.17|313.17|8
1726642570000|2024-09-18 06:56:10|315.14|313.14|315.14|313.14|315.19|313.19|315.11|313.11|14
1726642580000|2024-09-18 06:56:20|315.13|313.13|315.13|313.13|315.14|313.14|315.13|313.13|3
1726642590000|2024-09-18 06:56:30|315.15|313.15|315.14|313.14|315.19|313.19|315.13|313.13|11
1726642600000|2024-09-18 06:56:40|315.13|313.13|315.13|313.13|315.14|313.14|315.13|313.13|3
1726642610000|2024-09-18 06:56:50|315.14|313.14|315.12|313.12|315.14|313.14|315.12|313.12|3
1726642620000|2024-09-18 06:57:00|315.13|313.13|315.11|313.11|315.13|313.13|315.11|313.11|10
1726642630000|2024-09-18 06:57:10|315.08|313.08|315.12|313.12|315.13|313.13|315.08|313.08|12
1726642640000|2024-09-18 06:57:20|315.13|313.13|315.21|313.21|315.22|313.22|315.13|313.13|7
1726642660000|2024-09-18 06:57:40|315.17|313.17|315.15|313.15|315.17|313.17|315.15|313.15|3
1726642670000|2024-09-18 06:57:50|315.1|313.1|315.08|313.08|315.1|313.1|315.08|313.08|4
1726642680000|2024-09-18 06:58:00|315.07|313.07|315.09|313.09|315.09|313.09|315.07|313.07|5
1726642690000|2024-09-18 06:58:10|315.08|313.08|315.06|313.06|315.09|313.09|315.06|313.06|9
1726642700000|2024-09-18 06:58:20|315.07|313.07|315.07|313.07|315.07|313.07|315.07|313.07|1
1726642710000|2024-09-18 06:58:30|315.11|313.11|315.11|313.11|315.12|313.12|315.1|313.1|7
1726642720000|2024-09-18 06:58:40|315.1|313.1|315.12|313.12|315.12|313.12|315.1|313.1|4
1726642730000|2024-09-18 06:58:50|315.1|313.1|315.12|313.12|315.12|313.12|315.1|313.1|17
1726642740000|2024-09-18 06:59:00|315.11|313.11|315.12|313.12|315.13|313.13|315.1|313.1|21
1726642750000|2024-09-18 06:59:10|315.11|313.11|315.22|313.22|315.22|313.22|315.11|313.11|7
1726642760000|2024-09-18 06:59:20|315.23|313.23|315.26|313.26|315.26|313.26|315.22|313.22|11
1726642770000|2024-09-18 06:59:30|315.24|313.24|315.26|313.26|315.27|313.27|315.24|313.24|7
1726642800000|2024-09-18 07:00:00|315.18|313.18|315.19|313.19|315.19|313.19|315.18|313.18|2
1726642810000|2024-09-18 07:00:10|315.26|313.26|315.22|313.22|315.32|313.32|315.22|313.22|9
1726642840000|2024-09-18 07:00:40|315.28|313.28|315.28|313.28|315.3|313.3|315.26|313.26|6
1726642850000|2024-09-18 07:00:50|315.27|313.27|315.27|313.27|315.27|313.27|315.27|313.27|1
1726642870000|2024-09-18 07:01:10|315.23|313.23|315.29|313.29|315.32|313.32|315.23|313.23|9
1726642880000|2024-09-18 07:01:20|315.27|313.27|315.27|313.27|315.28|313.28|315.27|313.27|3
1726642890000|2024-09-18 07:01:30|315.26|313.26|315.27|313.27|315.28|313.28|315.26|313.26|6
1726642900000|2024-09-18 07:01:40|315.28|313.28|315.39|313.39|315.39|313.39|315.28|313.28|16
1726642910000|2024-09-18 07:01:50|315.41|313.41|315.38|313.38|315.42|313.42|315.38|313.38|8
1726642950000|2024-09-18 07:02:30|315.42|313.42|315.43|313.43|315.43|313.43|315.42|313.42|2
1726642960000|2024-09-18 07:02:40|315.41|313.41|315.49|313.49|315.52|313.52|315.41|313.41|10
1726642970000|2024-09-18 07:02:50|315.52|313.52|315.58|313.58|315.59|313.59|315.52|313.52|5
1726642980000|2024-09-18 07:03:00|315.6|313.6|315.6|313.6|315.6|313.6|315.6|313.6|1
1726642990000|2024-09-18 07:03:10|315.57|313.57|315.6|313.6|315.6|313.6|315.56|313.56|13
1726643000000|2024-09-18 07:03:20|315.64|313.64|315.69|313.69|315.69|313.69|315.64|313.64|4
1726643010000|2024-09-18 07:03:30|315.67|313.67|315.66|313.66|315.68|313.68|315.65|313.65|11
1726643020000|2024-09-18 07:03:40|315.64|313.64|315.63|313.63|315.64|313.64|315.61|313.61|6
1726643040000|2024-09-18 07:04:00|315.64|313.64|315.77|313.77|315.81|313.81|315.64|313.64|14
1726643050000|2024-09-18 07:04:10|315.76|313.76|315.71|313.71|315.76|313.76|315.69|313.69|8
1726643060000|2024-09-18 07:04:20|315.74|313.74|315.73|313.73|315.74|313.74|315.73|313.73|2
1726643070000|2024-09-18 07:04:30|315.76|313.76|315.83|313.83|315.84|313.84|315.75|313.75|10
1726643080000|2024-09-18 07:04:40|315.86|313.86|315.84|313.84|315.86|313.86|315.84|313.84|2
1726643090000|2024-09-18 07:04:50|315.85|313.85|315.85|313.85|315.85|313.85|315.84|313.84|19
1726643100000|2024-09-18 07:05:00|315.84|313.84|315.86|313.86|315.86|313.86|315.84|313.84|8
1726643110000|2024-09-18 07:05:10|315.84|313.84|315.83|313.83|315.85|313.85|315.83|313.83|3
1726643120000|2024-09-18 07:05:20|315.81|313.81|315.81|313.81|315.83|313.83|315.81|313.81|7
1726643140000|2024-09-18 07:05:40|315.77|313.77|315.78|313.78|315.79|313.79|315.77|313.77|6
1726643150000|2024-09-18 07:05:50|315.79|313.79|315.78|313.78|315.8|313.8|315.77|313.77|12
1726643160000|2024-09-18 07:06:00|315.76|313.76|315.82|313.82|315.82|313.82|315.76|313.76|8
1726643170000|2024-09-18 07:06:10|315.81|313.81|315.84|313.84|315.84|313.84|315.81|313.81|12
1726643180000|2024-09-18 07:06:20|315.83|313.83|315.83|313.83|315.83|313.83|315.83|313.83|1
1726643190000|2024-09-18 07:06:30|315.79|313.79|315.83|313.83|315.83|313.83|315.77|313.77|6
1726643220000|2024-09-18 07:07:00|315.77|313.77|315.68|313.68|315.77|313.77|315.68|313.68|5
1726643230000|2024-09-18 07:07:10|315.69|313.69|315.7|313.7|315.7|313.7|315.68|313.68|9
1726643240000|2024-09-18 07:07:20|315.69|313.69|315.62|313.62|315.69|313.69|315.61|313.61|6
1726643250000|2024-09-18 07:07:30|315.61|313.61|315.59|313.59|315.63|313.63|315.58|313.58|13
1726643260000|2024-09-18 07:07:40|315.58|313.58|315.59|313.59|315.59|313.59|315.57|313.57|3
1726643270000|2024-09-18 07:07:50|315.6|313.6|315.6|313.6|315.61|313.61|315.59|313.59|16
1726643280000|2024-09-18 07:08:00|315.61|313.61|315.74|313.74|315.75|313.75|315.61|313.61|8
1726643290000|2024-09-18 07:08:10|315.78|313.78|315.79|313.79|315.79|313.79|315.78|313.78|6
1726643300000|2024-09-18 07:08:20|315.82|313.82|315.82|313.82|315.84|313.84|315.82|313.82|7
1726643310000|2024-09-18 07:08:30|315.81|313.81|315.82|313.82|315.83|313.83|315.81|313.81|8
1726643320000|2024-09-18 07:08:40|315.83|313.83|315.82|313.82|315.83|313.83|315.82|313.82|12
1726643330000|2024-09-18 07:08:50|315.83|313.83|315.83|313.83|315.83|313.83|315.83|313.83|1
1726643340000|2024-09-18 07:09:00|315.82|313.82|315.81|313.81|315.82|313.82|315.79|313.79|3
1726643350000|2024-09-18 07:09:10|315.82|313.82|315.82|313.82|315.83|313.83|315.82|313.82|3
1726643360000|2024-09-18 07:09:20|315.84|313.84|315.86|313.86|315.86|313.86|315.82|313.82|5
1726643370000|2024-09-18 07:09:30|315.84|313.84|315.83|313.83|315.84|313.84|315.83|313.83|4
1726643380000|2024-09-18 07:09:40|315.82|313.82|315.83|313.83|315.83|313.83|315.82|313.82|6
1726643390000|2024-09-18 07:09:50|315.81|313.81|315.83|313.83|315.83|313.83|315.81|313.81|2
1726643400000|2024-09-18 07:10:00|315.82|313.82|315.84|313.84|315.84|313.84|315.82|313.82|2
1726643520000|2024-09-18 07:12:00|315.85|313.85|315.85|313.85|315.85|313.85|315.85|313.85|1
1726643530000|2024-09-18 07:12:10|315.86|313.86|315.91|313.91|315.91|313.91|315.86|313.86|5
1726643540000|2024-09-18 07:12:20|315.88|313.88|315.89|313.89|315.92|313.92|315.88|313.88|9
1726643550000|2024-09-18 07:12:30|315.9|313.9|316.04|314.04|316.05|314.05|315.9|313.9|8
1726643570000|2024-09-18 07:12:50|316.05|314.05|316.03|314.03|316.05|314.05|316.03|314.03|2
1726643580000|2024-09-18 07:13:00|315.97|313.97|315.93|313.93|315.97|313.97|315.93|313.93|2
1726643590000|2024-09-18 07:13:10|315.94|313.94|315.85|313.85|315.94|313.94|315.84|313.84|7
1726643600000|2024-09-18 07:13:20|315.86|313.86|315.86|313.86|315.86|313.86|315.85|313.85|3
1726643610000|2024-09-18 07:13:30|315.87|313.87|315.89|313.89|315.89|313.89|315.87|313.87|3
1726643620000|2024-09-18 07:13:40|315.9|313.9|315.98|313.98|315.98|313.98|315.88|313.88|13
1726643630000|2024-09-18 07:13:50|315.99|313.99|316.03|314.03|316.03|314.03|315.98|313.98|14
1726643680000|2024-09-18 07:14:40|315.99|313.99|315.92|313.92|315.99|313.99|315.92|313.92|7
1726643690000|2024-09-18 07:14:50|315.91|313.91|315.76|313.76|315.91|313.91|315.76|313.76|6
1726643700000|2024-09-18 07:15:00|315.77|313.77|315.73|313.73|315.77|313.77|315.72|313.72|4
1726643710000|2024-09-18 07:15:10|315.69|313.69|315.74|313.74|315.74|313.74|315.69|313.69|5
1726643720000|2024-09-18 07:15:20|315.75|313.75|315.78|313.78|315.78|313.78|315.75|313.75|7
1726643730000|2024-09-18 07:15:30|315.79|313.79|315.82|313.82|315.82|313.82|315.79|313.79|2
1726643770000|2024-09-18 07:16:10|315.78|313.78|315.77|313.77|315.78|313.78|315.77|313.77|2
1726643780000|2024-09-18 07:16:20|315.81|313.81|315.79|313.79|315.81|313.81|315.77|313.77|11
1726643790000|2024-09-18 07:16:30|315.8|313.8|315.82|313.82|315.82|313.82|315.8|313.8|3
1726643830000|2024-09-18 07:17:10|315.76|313.76|315.66|313.66|315.76|313.76|315.66|313.66|3
1726643840000|2024-09-18 07:17:20|315.64|313.64|315.54|313.54|315.64|313.64|315.54|313.54|6
1726643850000|2024-09-18 07:17:30|315.55|313.55|315.57|313.57|315.58|313.58|315.54|313.54|15
1726643860000|2024-09-18 07:17:40|315.56|313.56|315.63|313.63|315.63|313.63|315.56|313.56|12
1726643870000|2024-09-18 07:17:50|315.62|313.62|315.59|313.59|315.63|313.63|315.58|313.58|17
1726643880000|2024-09-18 07:18:00|315.6|313.6|315.59|313.59|315.6|313.6|315.59|313.59|2
1726643890000|2024-09-18 07:18:10|315.6|313.6|315.6|313.6|315.61|313.61|315.59|313.59|15
1726643900000|2024-09-18 07:18:20|315.59|313.59|315.59|313.59|315.59|313.59|315.59|313.59|1
1726643910000|2024-09-18 07:18:30|315.6|313.6|315.6|313.6|315.6|313.6|315.59|313.59|3
1726643930000|2024-09-18 07:18:50|315.63|313.63|315.6|313.6|315.63|313.63|315.6|313.6|2
1726643950000|2024-09-18 07:19:10|315.63|313.63|315.6|313.6|315.64|313.64|315.6|313.6|4
1726643960000|2024-09-18 07:19:20|315.61|313.61|315.65|313.65|315.65|313.65|315.61|313.61|4
1726643970000|2024-09-18 07:19:30|315.66|313.66|315.67|313.67|315.67|313.67|315.66|313.66|2
1726643980000|2024-09-18 07:19:40|315.64|313.64|315.64|313.64|315.64|313.64|315.64|313.64|1
1726643990000|2024-09-18 07:19:50|315.63|313.63|315.63|313.63|315.63|313.63|315.63|313.63|1
1726644000000|2024-09-18 07:20:00|315.65|313.65|315.63|313.63|315.65|313.65|315.63|313.63|2
1726644010000|2024-09-18 07:20:10|315.66|313.66|315.64|313.64|315.67|313.67|315.63|313.63|7
1726644020000|2024-09-18 07:20:20|315.63|313.63|315.63|313.63|315.63|313.63|315.63|313.63|1
1726644040000|2024-09-18 07:20:40|315.64|313.64|315.64|313.64|315.64|313.64|315.64|313.64|1
1726644050000|2024-09-18 07:20:50|315.63|313.63|315.63|313.63|315.64|313.64|315.63|313.63|3
1726644060000|2024-09-18 07:21:00|315.64|313.64|315.63|313.63|315.64|313.64|315.63|313.63|2
1726644070000|2024-09-18 07:21:10|315.67|313.67|315.66|313.66|315.67|313.67|315.65|313.65|3
1726644080000|2024-09-18 07:21:20|315.67|313.67|315.66|313.66|315.67|313.67|315.66|313.66|2
1726644090000|2024-09-18 07:21:30|315.65|313.65|315.67|313.67|315.67|313.67|315.65|313.65|2
1726644110000|2024-09-18 07:21:50|315.68|313.68|315.68|313.68|315.68|313.68|315.67|313.67|5
1726644130000|2024-09-18 07:22:10|315.69|313.69|315.67|313.67|315.7|313.7|315.67|313.67|6
1726644140000|2024-09-18 07:22:20|315.64|313.64|315.61|313.61|315.64|313.64|315.6|313.6|7
1726644150000|2024-09-18 07:22:30|315.57|313.57|315.6|313.6|315.6|313.6|315.57|313.57|6
1726644160000|2024-09-18 07:22:40|315.59|313.59|315.61|313.61|315.62|313.62|315.59|313.59|16
1726644170000|2024-09-18 07:22:50|315.6|313.6|315.62|313.62|315.62|313.62|315.6|313.6|13
1726644180000|2024-09-18 07:23:00|315.61|313.61|315.66|313.66|315.66|313.66|315.61|313.61|12
1726644190000|2024-09-18 07:23:10|315.67|313.67|315.67|313.67|315.67|313.67|315.67|313.67|1
1726644210000|2024-09-18 07:23:30|315.66|313.66|315.66|313.66|315.66|313.66|315.66|313.66|1
1726644220000|2024-09-18 07:23:40|315.7|313.7|315.69|313.69|315.7|313.7|315.68|313.68|10
1726644230000|2024-09-18 07:23:50|315.7|313.7|315.72|313.72|315.72|313.72|315.7|313.7|4
1726644240000|2024-09-18 07:24:00|315.73|313.73|315.73|313.73|315.73|313.73|315.72|313.72|13
1726644250000|2024-09-18 07:24:10|315.71|313.71|315.74|313.74|315.74|313.74|315.71|313.71|4
1726644260000|2024-09-18 07:24:20|315.73|313.73|315.61|313.61|315.73|313.73|315.61|313.61|4
1726644270000|2024-09-18 07:24:30|315.62|313.62|315.46|313.46|315.62|313.62|315.45|313.45|10
1726644280000|2024-09-18 07:24:40|315.45|313.45|315.51|313.51|315.51|313.51|315.45|313.45|12
1726644290000|2024-09-18 07:24:50|315.52|313.52|315.5|313.5|315.52|313.52|315.47|313.47|12
1726644300000|2024-09-18 07:25:00|315.52|313.52|315.5|313.5|315.52|313.52|315.49|313.49|8
1726644310000|2024-09-18 07:25:10|315.51|313.51|315.52|313.52|315.52|313.52|315.5|313.5|10
1726644330000|2024-09-18 07:25:30|315.53|313.53|315.54|313.54|315.54|313.54|315.52|313.52|3
1726644350000|2024-09-18 07:25:50|315.55|313.55|315.55|313.55|315.55|313.55|315.55|313.55|1
1726644370000|2024-09-18 07:26:10|315.52|313.52|315.52|313.52|315.52|313.52|315.52|313.52|1
1726644390000|2024-09-18 07:26:30|315.53|313.53|315.52|313.52|315.54|313.54|315.52|313.52|3
1726644400000|2024-09-18 07:26:40|315.53|313.53|315.53|313.53|315.53|313.53|315.53|313.53|1
1726644440000|2024-09-18 07:27:20|315.51|313.51|315.51|313.51|315.51|313.51|315.51|313.51|1
1726644460000|2024-09-18 07:27:40|315.52|313.52|315.51|313.51|315.52|313.52|315.51|313.51|4
1726644470000|2024-09-18 07:27:50|315.52|313.52|315.51|313.51|315.52|313.52|315.51|313.51|4
1726644480000|2024-09-18 07:28:00|315.5|313.5|315.5|313.5|315.5|313.5|315.5|313.5|1
1726644490000|2024-09-18 07:28:10|315.49|313.49|315.49|313.49|315.49|313.49|315.49|313.49|1
1726644500000|2024-09-18 07:28:20|315.47|313.47|315.52|313.52|315.52|313.52|315.47|313.47|6
1726644510000|2024-09-18 07:28:30|315.51|313.51|315.51|313.51|315.52|313.52|315.51|313.51|9
1726644520000|2024-09-18 07:28:40|315.52|313.52|315.56|313.56|315.56|313.56|315.52|313.52|4
1726644530000|2024-09-18 07:28:50|315.57|313.57|315.6|313.6|315.6|313.6|315.57|313.57|2
1726644540000|2024-09-18 07:29:00|315.57|313.57|315.76|313.76|315.76|313.76|315.54|313.54|7
1726644550000|2024-09-18 07:29:10|315.77|313.77|315.78|313.78|315.78|313.78|315.77|313.77|2
1726644560000|2024-09-18 07:29:20|315.79|313.79|315.79|313.79|315.79|313.79|315.78|313.78|5
1726644570000|2024-09-18 07:29:30|315.78|313.78|315.78|313.78|315.78|313.78|315.78|313.78|1
1726644580000|2024-09-18 07:29:40|315.79|313.79|315.79|313.79|315.8|313.8|315.79|313.79|3
1726644590000|2024-09-18 07:29:50|315.8|313.8|315.8|313.8|315.8|313.8|315.79|313.79|3
1726644600000|2024-09-18 07:30:00|315.79|313.79|315.78|313.78|315.82|313.82|315.78|313.78|10
1726644610000|2024-09-18 07:30:10|315.79|313.79|315.77|313.77|315.79|313.79|315.77|313.77|5
1726644620000|2024-09-18 07:30:20|315.76|313.76|315.77|313.77|315.77|313.77|315.76|313.76|2
1726644630000|2024-09-18 07:30:30|315.78|313.78|315.8|313.8|315.8|313.8|315.78|313.78|2
1726644640000|2024-09-18 07:30:40|315.78|313.78|315.78|313.78|315.78|313.78|315.76|313.76|4
1726644650000|2024-09-18 07:30:50|315.79|313.79|315.8|313.8|315.8|313.8|315.79|313.79|2
1726644660000|2024-09-18 07:31:00|315.81|313.81|316.04|314.04|316.06|314.06|315.81|313.81|13
1726644670000|2024-09-18 07:31:10|316.05|314.05|316.07|314.07|316.07|314.07|316.04|314.04|9
1726644680000|2024-09-18 07:31:20|316.08|314.08|316.06|314.06|316.08|314.08|316.05|314.05|6
1726644690000|2024-09-18 07:31:30|316.07|314.07|316.05|314.05|316.07|314.07|316.05|314.05|7
1726644700000|2024-09-18 07:31:40|316.02|314.02|316.01|314.01|316.02|314.02|316.01|314.01|2
1726644710000|2024-09-18 07:31:50|316|314|316|314|316|314|316|314|1
1726644720000|2024-09-18 07:32:00|315.99|313.99|315.98|313.98|315.99|313.99|315.98|313.98|4
1726644730000|2024-09-18 07:32:10|315.99|313.99|316.03|314.03|316.04|314.04|315.98|313.98|11
1726644740000|2024-09-18 07:32:20|316.05|314.05|316.05|314.05|316.09|314.09|316.04|314.04|22
1726644750000|2024-09-18 07:32:30|316.06|314.06|316|314|316.06|314.06|316|314|14
1726644760000|2024-09-18 07:32:40|315.99|313.99|316|314|316.01|314.01|315.99|313.99|9
1726644770000|2024-09-18 07:32:50|316.01|314.01|315.98|313.98|316.03|314.03|315.98|313.98|10
1726644780000|2024-09-18 07:33:00|315.97|313.97|315.96|313.96|315.97|313.97|315.95|313.95|4
1726644790000|2024-09-18 07:33:10|315.95|313.95|316|314|316|314|315.95|313.95|5
1726644800000|2024-09-18 07:33:20|316.01|314.01|316.03|314.03|316.06|314.06|316.01|314.01|10
1726644810000|2024-09-18 07:33:30|316.05|314.05|316|314|316.06|314.06|316|314|11
1726644820000|2024-09-18 07:33:40|316.01|314.01|316.05|314.05|316.05|314.05|316.01|314.01|4
1726644830000|2024-09-18 07:33:50|316.04|314.04|316.07|314.07|316.08|314.08|316.04|314.04|7
1726644840000|2024-09-18 07:34:00|316.06|314.06|316.04|314.04|316.08|314.08|316.04|314.04|19
1726644850000|2024-09-18 07:34:10|316.05|314.05|316.05|314.05|316.05|314.05|316.04|314.04|3
1726644860000|2024-09-18 07:34:20|316.04|314.04|316.04|314.04|316.04|314.04|316.04|314.04|1
1726644870000|2024-09-18 07:34:30|315.99|313.99|315.94|313.94|315.99|313.99|315.94|313.94|8
1726644880000|2024-09-18 07:34:40|315.85|313.85|315.86|313.86|315.86|313.86|315.84|313.84|6
1726644890000|2024-09-18 07:34:50|315.89|313.89|315.88|313.88|315.91|313.91|315.88|313.88|15
1726644910000|2024-09-18 07:35:10|315.85|313.85|315.96|313.96|315.98|313.98|315.85|313.85|10
1726644920000|2024-09-18 07:35:20|315.97|313.97|315.96|313.96|315.97|313.97|315.95|313.95|4
1726644930000|2024-09-18 07:35:30|315.95|313.95|315.93|313.93|315.95|313.95|315.93|313.93|6
1726644940000|2024-09-18 07:35:40|315.94|313.94|315.96|313.96|315.96|313.96|315.93|313.93|9
1726644970000|2024-09-18 07:36:10|315.97|313.97|315.97|313.97|315.97|313.97|315.96|313.96|15
1726644980000|2024-09-18 07:36:20|315.96|313.96|315.97|313.97|315.98|313.98|315.96|313.96|6
1726644990000|2024-09-18 07:36:30|315.94|313.94|315.96|313.96|315.97|313.97|315.94|313.94|8
1726645000000|2024-09-18 07:36:40|315.97|313.97|315.97|313.97|315.97|313.97|315.97|313.97|1
1726645010000|2024-09-18 07:36:50|315.96|313.96|315.97|313.97|315.97|313.97|315.96|313.96|2
1726645020000|2024-09-18 07:37:00|315.98|313.98|316.04|314.04|316.04|314.04|315.98|313.98|9
1726645030000|2024-09-18 07:37:10|316.03|314.03|316.06|314.06|316.06|314.06|316.03|314.03|4
1726645040000|2024-09-18 07:37:20|316.07|314.07|316.05|314.05|316.07|314.07|316.05|314.05|5
1726645050000|2024-09-18 07:37:30|316.04|314.04|316.04|314.04|316.04|314.04|316.04|314.04|1
1726645060000|2024-09-18 07:37:40|315.99|313.99|315.91|313.91|315.99|313.99|315.9|313.9|9
1726645070000|2024-09-18 07:37:50|315.9|313.9|315.9|313.9|315.92|313.92|315.9|313.9|5
1726645080000|2024-09-18 07:38:00|315.91|313.91|315.89|313.89|315.91|313.91|315.89|313.89|7
1726645090000|2024-09-18 07:38:10|315.83|313.83|315.71|313.71|315.83|313.83|315.71|313.71|7
1726645100000|2024-09-18 07:38:20|315.67|313.67|315.65|313.65|315.67|313.67|315.64|313.64|8
1726645110000|2024-09-18 07:38:30|315.68|313.68|315.68|313.68|315.68|313.68|315.67|313.67|7
1726645120000|2024-09-18 07:38:40|315.67|313.67|315.66|313.66|315.68|313.68|315.66|313.66|4
1726645130000|2024-09-18 07:38:50|315.68|313.68|315.7|313.7|315.7|313.7|315.66|313.66|11
1726645140000|2024-09-18 07:39:00|315.69|313.69|315.67|313.67|315.69|313.69|315.67|313.67|2
1726645160000|2024-09-18 07:39:20|315.66|313.66|315.65|313.65|315.66|313.66|315.65|313.65|2
1726645170000|2024-09-18 07:39:30|315.6|313.6|315.6|313.6|315.6|313.6|315.6|313.6|1
1726645180000|2024-09-18 07:39:40|315.61|313.61|315.61|313.61|315.61|313.61|315.6|313.6|7
1726645190000|2024-09-18 07:39:50|315.62|313.62|315.63|313.63|315.63|313.63|315.62|313.62|6
1726645200000|2024-09-18 07:40:00|315.66|313.66|315.69|313.69|315.73|313.73|315.66|313.66|15
1726645210000|2024-09-18 07:40:10|315.7|313.7|315.71|313.71|315.71|313.71|315.7|313.7|4
1726645220000|2024-09-18 07:40:20|315.72|313.72|315.74|313.74|315.74|313.74|315.68|313.68|9
1726645230000|2024-09-18 07:40:30|315.73|313.73|315.72|313.72|315.73|313.73|315.71|313.71|6
1726645240000|2024-09-18 07:40:40|315.73|313.73|315.76|313.76|315.79|313.79|315.7|313.7|9
1726645250000|2024-09-18 07:40:50|315.77|313.77|315.77|313.77|315.77|313.77|315.77|313.77|1
1726645260000|2024-09-18 07:41:00|315.72|313.72|315.7|313.7|315.72|313.72|315.7|313.7|3
1726645270000|2024-09-18 07:41:10|315.68|313.68|315.67|313.67|315.68|313.68|315.66|313.66|13
1726645280000|2024-09-18 07:41:20|315.68|313.68|315.67|313.67|315.68|313.68|315.67|313.67|4
1726645290000|2024-09-18 07:41:30|315.68|313.68|315.63|313.63|315.68|313.68|315.63|313.63|5
1726645300000|2024-09-18 07:41:40|315.64|313.64|315.59|313.59|315.64|313.64|315.59|313.59|4
1726645310000|2024-09-18 07:41:50|315.6|313.6|315.56|313.56|315.6|313.6|315.56|313.56|4
1726645320000|2024-09-18 07:42:00|315.55|313.55|315.57|313.57|315.58|313.58|315.55|313.55|6
1726645330000|2024-09-18 07:42:10|315.58|313.58|315.57|313.57|315.58|313.58|315.57|313.57|8
1726645340000|2024-09-18 07:42:20|315.56|313.56|315.57|313.57|315.57|313.57|315.56|313.56|4
1726645350000|2024-09-18 07:42:30|315.56|313.56|315.58|313.58|315.58|313.58|315.56|313.56|7
1726645360000|2024-09-18 07:42:40|315.7|313.7|315.74|313.74|315.74|313.74|315.7|313.7|9
1726645370000|2024-09-18 07:42:50|315.73|313.73|315.76|313.76|315.76|313.76|315.69|313.69|7
1726645390000|2024-09-18 07:43:10|315.74|313.74|315.74|313.74|315.75|313.75|315.74|313.74|3
1726645400000|2024-09-18 07:43:20|315.75|313.75|315.73|313.73|315.75|313.75|315.73|313.73|5
1726645410000|2024-09-18 07:43:30|315.74|313.74|315.74|313.74|315.74|313.74|315.73|313.73|5
1726645420000|2024-09-18 07:43:40|315.73|313.73|315.73|313.73|315.73|313.73|315.73|313.73|1
1726645430000|2024-09-18 07:43:50|315.74|313.74|315.91|313.91|315.91|313.91|315.74|313.74|17
1726645440000|2024-09-18 07:44:00|315.92|313.92|315.91|313.91|315.92|313.92|315.88|313.88|6
1726645460000|2024-09-18 07:44:20|315.89|313.89|315.89|313.89|315.89|313.89|315.89|313.89|1
1726645470000|2024-09-18 07:44:30|315.9|313.9|315.89|313.89|315.9|313.9|315.89|313.89|4
1726645480000|2024-09-18 07:44:40|315.93|313.93|315.93|313.93|315.93|313.93|315.93|313.93|1
1726645490000|2024-09-18 07:44:50|315.92|313.92|315.88|313.88|315.92|313.92|315.88|313.88|2
1726645500000|2024-09-18 07:45:00|315.85|313.85|315.76|313.76|315.86|313.86|315.76|313.76|19
1726645510000|2024-09-18 07:45:10|315.75|313.75|315.74|313.74|315.75|313.75|315.72|313.72|7
1726645520000|2024-09-18 07:45:20|315.73|313.73|315.74|313.74|315.74|313.74|315.73|313.73|6
1726645530000|2024-09-18 07:45:30|315.73|313.73|315.74|313.74|315.74|313.74|315.73|313.73|2
1726645540000|2024-09-18 07:45:40|315.73|313.73|315.74|313.74|315.74|313.74|315.73|313.73|4
1726645550000|2024-09-18 07:45:50|315.73|313.73|315.72|313.72|315.74|313.74|315.72|313.72|10
1726645560000|2024-09-18 07:46:00|315.68|313.68|315.65|313.65|315.68|313.68|315.64|313.64|10
1726645580000|2024-09-18 07:46:20|315.64|313.64|315.64|313.64|315.64|313.64|315.64|313.64|1
1726645590000|2024-09-18 07:46:30|315.65|313.65|315.65|313.65|315.65|313.65|315.64|313.64|7
1726645600000|2024-09-18 07:46:40|315.64|313.64|315.65|313.65|315.65|313.65|315.64|313.64|6
1726645610000|2024-09-18 07:46:50|315.66|313.66|315.74|313.74|315.75|313.75|315.66|313.66|5
1726645620000|2024-09-18 07:47:00|315.75|313.75|315.76|313.76|315.76|313.76|315.73|313.73|19
1726645630000|2024-09-18 07:47:10|315.75|313.75|315.74|313.74|315.76|313.76|315.73|313.73|9
1726645640000|2024-09-18 07:47:20|315.75|313.75|315.71|313.71|315.75|313.75|315.71|313.71|4
1726645650000|2024-09-18 07:47:30|315.72|313.72|315.72|313.72|315.72|313.72|315.71|313.71|3
1726645660000|2024-09-18 07:47:40|315.71|313.71|315.58|313.58|315.71|313.71|315.58|313.58|9
1726645670000|2024-09-18 07:47:50|315.61|313.61|315.59|313.59|315.63|313.63|315.59|313.59|6
1726645690000|2024-09-18 07:48:10|315.63|313.63|315.64|313.64|315.64|313.64|315.63|313.63|4
1726645700000|2024-09-18 07:48:20|315.65|313.65|315.69|313.69|315.69|313.69|315.65|313.65|4
1726645710000|2024-09-18 07:48:30|315.65|313.65|315.64|313.64|315.65|313.65|315.63|313.63|3
1726645720000|2024-09-18 07:48:40|315.65|313.65|315.62|313.62|315.65|313.65|315.62|313.62|13
1726645730000|2024-09-18 07:48:50|315.63|313.63|315.64|313.64|315.64|313.64|315.62|313.62|5
1726645740000|2024-09-18 07:49:00|315.63|313.63|315.63|313.63|315.63|313.63|315.63|313.63|1
1726645760000|2024-09-18 07:49:20|315.62|313.62|315.63|313.63|315.63|313.63|315.62|313.62|2
1726645770000|2024-09-18 07:49:30|315.62|313.62|315.62|313.62|315.62|313.62|315.62|313.62|1
1726645780000|2024-09-18 07:49:40|315.63|313.63|315.62|313.62|315.63|313.63|315.62|313.62|6
1726645790000|2024-09-18 07:49:50|315.63|313.63|315.6|313.6|315.63|313.63|315.6|313.6|3
1726645800000|2024-09-18 07:50:00|315.59|313.59|315.6|313.6|315.6|313.6|315.59|313.59|4
1726645820000|2024-09-18 07:50:20|315.56|313.56|315.43|313.43|315.56|313.56|315.43|313.43|15
1726645830000|2024-09-18 07:50:30|315.38|313.38|315.73|313.73|315.73|313.73|315.38|313.38|10
1726645840000|2024-09-18 07:50:40|315.72|313.72|315.8|313.8|315.8|313.8|315.71|313.71|10
1726645850000|2024-09-18 07:50:50|315.82|313.82|315.68|313.68|315.82|313.82|315.68|313.68|23
1726645860000|2024-09-18 07:51:00|315.69|313.69|315.69|313.69|315.71|313.71|315.69|313.69|13
1726645870000|2024-09-18 07:51:10|315.68|313.68|315.61|313.61|315.7|313.7|315.61|313.61|12
1726645880000|2024-09-18 07:51:20|315.6|313.6|315.6|313.6|315.61|313.61|315.57|313.57|13
1726645890000|2024-09-18 07:51:30|315.61|313.61|315.6|313.6|315.61|313.61|315.6|313.6|10
1726645900000|2024-09-18 07:51:40|315.61|313.61|315.58|313.58|315.61|313.61|315.57|313.57|4
1726645910000|2024-09-18 07:51:50|315.61|313.61|315.58|313.58|315.61|313.61|315.57|313.57|6
1726645920000|2024-09-18 07:52:00|315.57|313.57|315.57|313.57|315.57|313.57|315.57|313.57|1
1726645930000|2024-09-18 07:52:10|315.56|313.56|315.57|313.57|315.58|313.58|315.56|313.56|6
1726645940000|2024-09-18 07:52:20|315.58|313.58|315.57|313.57|315.58|313.58|315.55|313.55|6
1726645950000|2024-09-18 07:52:30|315.58|313.58|315.72|313.72|315.72|313.72|315.57|313.57|10
1726645960000|2024-09-18 07:52:40|315.73|313.73|315.72|313.72|315.73|313.73|315.72|313.72|2
1726645970000|2024-09-18 07:52:50|315.71|313.71|315.74|313.74|315.77|313.77|315.71|313.71|9
1726645980000|2024-09-18 07:53:00|315.73|313.73|315.72|313.72|315.73|313.73|315.72|313.72|2
1726645990000|2024-09-18 07:53:10|315.73|313.73|315.73|313.73|315.73|313.73|315.73|313.73|1
1726646000000|2024-09-18 07:53:20|315.71|313.71|315.73|313.73|315.73|313.73|315.71|313.71|2
1726646010000|2024-09-18 07:53:30|315.71|313.71|315.73|313.73|315.73|313.73|315.71|313.71|4
1726646020000|2024-09-18 07:53:40|315.71|313.71|315.71|313.71|315.73|313.73|315.69|313.69|5
1726646030000|2024-09-18 07:53:50|315.68|313.68|315.7|313.7|315.7|313.7|315.68|313.68|5
1726646040000|2024-09-18 07:54:00|315.69|313.69|315.69|313.69|315.7|313.7|315.69|313.69|3
1726646050000|2024-09-18 07:54:10|315.66|313.66|315.65|313.65|315.67|313.67|315.65|313.65|4
1726646060000|2024-09-18 07:54:20|315.66|313.66|315.64|313.64|315.66|313.66|315.63|313.63|6
1726646070000|2024-09-18 07:54:30|315.63|313.63|315.62|313.62|315.63|313.63|315.61|313.61|3
1726646080000|2024-09-18 07:54:40|315.61|313.61|315.61|313.61|315.61|313.61|315.61|313.61|1
1726646090000|2024-09-18 07:54:50|315.62|313.62|315.61|313.61|315.62|313.62|315.61|313.61|2
1726646100000|2024-09-18 07:55:00|315.62|313.62|315.65|313.65|315.66|313.66|315.62|313.62|10
1726646110000|2024-09-18 07:55:10|315.66|313.66|315.64|313.64|315.66|313.66|315.63|313.63|8
1726646120000|2024-09-18 07:55:20|315.65|313.65|315.64|313.64|315.65|313.65|315.63|313.63|4
1726646130000|2024-09-18 07:55:30|315.65|313.65|315.63|313.63|315.65|313.65|315.63|313.63|3
1726646140000|2024-09-18 07:55:40|315.64|313.64|315.79|313.79|315.79|313.79|315.64|313.64|8
1726646150000|2024-09-18 07:55:50|315.78|313.78|315.79|313.79|315.8|313.8|315.78|313.78|8
1726646160000|2024-09-18 07:56:00|315.78|313.78|315.79|313.79|315.8|313.8|315.78|313.78|12
1726646170000|2024-09-18 07:56:10|315.8|313.8|315.79|313.79|315.81|313.81|315.79|313.79|8
1726646180000|2024-09-18 07:56:20|315.8|313.8|315.8|313.8|315.8|313.8|315.79|313.79|13
1726646190000|2024-09-18 07:56:30|315.81|313.81|315.8|313.8|315.81|313.81|315.8|313.8|4
1726646200000|2024-09-18 07:56:40|315.81|313.81|315.79|313.79|315.81|313.81|315.79|313.79|9
1726646210000|2024-09-18 07:56:50|315.8|313.8|315.8|313.8|315.8|313.8|315.79|313.79|15
1726646220000|2024-09-18 07:57:00|315.79|313.79|315.77|313.77|315.8|313.8|315.76|313.76|9
1726646230000|2024-09-18 07:57:10|315.76|313.76|315.65|313.65|315.77|313.77|315.65|313.65|12
1726646250000|2024-09-18 07:57:30|315.66|313.66|315.66|313.66|315.66|313.66|315.65|313.65|3
1726646260000|2024-09-18 07:57:40|315.65|313.65|315.64|313.64|315.66|313.66|315.63|313.63|14
1726646270000|2024-09-18 07:57:50|315.63|313.63|315.63|313.63|315.64|313.64|315.62|313.62|9
1726646280000|2024-09-18 07:58:00|315.64|313.64|315.61|313.61|315.64|313.64|315.61|313.61|15
1726646290000|2024-09-18 07:58:10|315.63|313.63|315.6|313.6|315.63|313.63|315.6|313.6|14
1726646300000|2024-09-18 07:58:20|315.61|313.61|315.6|313.6|315.61|313.61|315.6|313.6|4
1726646310000|2024-09-18 07:58:30|315.61|313.61|315.61|313.61|315.61|313.61|315.6|313.6|3
1726646320000|2024-09-18 07:58:40|315.6|313.6|315.61|313.61|315.61|313.61|315.6|313.6|2
1726646350000|2024-09-18 07:59:10|315.6|313.6|315.59|313.59|315.6|313.6|315.58|313.58|3
1726646370000|2024-09-18 07:59:30|315.58|313.58|315.57|313.57|315.58|313.58|315.57|313.57|2
1726646380000|2024-09-18 07:59:40|315.55|313.55|315.56|313.56|315.57|313.57|315.55|313.55|4
1726646390000|2024-09-18 07:59:50|315.54|313.54|315.59|313.59|315.63|313.63|315.53|313.53|8
1726646400000|2024-09-18 08:00:00|315.66|313.66|315.55|313.55|315.66|313.66|315.49|313.49|17
1726646410000|2024-09-18 08:00:10|315.54|313.54|315.48|313.48|315.54|313.54|315.46|313.46|10
1726646420000|2024-09-18 08:00:20|315.47|313.47|315.46|313.46|315.48|313.48|315.43|313.43|12
1726646430000|2024-09-18 08:00:30|315.44|313.44|315.37|313.37|315.44|313.44|315.37|313.37|8
1726646450000|2024-09-18 08:00:50|315.34|313.34|315.34|313.34|315.35|313.35|315.33|313.33|5
1726646460000|2024-09-18 08:01:00|315.33|313.33|315.43|313.43|315.44|313.44|315.29|313.29|15
1726646470000|2024-09-18 08:01:10|315.42|313.42|315.43|313.43|315.43|313.43|315.42|313.42|4
1726646480000|2024-09-18 08:01:20|315.44|313.44|315.41|313.41|315.44|313.44|315.41|313.41|10
1726646490000|2024-09-18 08:01:30|315.37|313.37|315.37|313.37|315.38|313.38|315.37|313.37|3
1726646500000|2024-09-18 08:01:40|315.42|313.42|315.37|313.37|315.44|313.44|315.37|313.37|9
1726646510000|2024-09-18 08:01:50|315.38|313.38|315.37|313.37|315.38|313.38|315.37|313.37|10
1726646520000|2024-09-18 08:02:00|315.38|313.38|315.42|313.42|315.43|313.43|315.37|313.37|8
1726646530000|2024-09-18 08:02:10|315.38|313.38|315.37|313.37|315.38|313.38|315.37|313.37|2
1726646540000|2024-09-18 08:02:20|315.41|313.41|315.53|313.53|315.55|313.55|315.41|313.41|11
1726646550000|2024-09-18 08:02:30|315.52|313.52|315.55|313.55|315.56|313.56|315.52|313.52|8
1726646560000|2024-09-18 08:02:40|315.54|313.54|315.45|313.45|315.55|313.55|315.45|313.45|6
1726646570000|2024-09-18 08:02:50|315.47|313.47|315.36|313.36|315.47|313.47|315.36|313.36|13
1726646580000|2024-09-18 08:03:00|315.37|313.37|315.36|313.36|315.37|313.37|315.36|313.36|4
1726646590000|2024-09-18 08:03:10|315.37|313.37|315.41|313.41|315.43|313.43|315.36|313.36|17
1726646600000|2024-09-18 08:03:20|315.4|313.4|315.42|313.42|315.42|313.42|315.39|313.39|18
1726646610000|2024-09-18 08:03:30|315.46|313.46|315.49|313.49|315.49|313.49|315.46|313.46|5
1726646620000|2024-09-18 08:03:40|315.51|313.51|315.56|313.56|315.57|313.57|315.51|313.51|11
1726646630000|2024-09-18 08:03:50|315.57|313.57|315.59|313.59|315.6|313.6|315.57|313.57|12
1726646640000|2024-09-18 08:04:00|315.57|313.57|315.62|313.62|315.62|313.62|315.57|313.57|8
1726646650000|2024-09-18 08:04:10|315.57|313.57|315.58|313.58|315.58|313.58|315.57|313.57|2
1726646660000|2024-09-18 08:04:20|315.57|313.57|315.57|313.57|315.57|313.57|315.57|313.57|1
1726646670000|2024-09-18 08:04:30|315.58|313.58|315.58|313.58|315.59|313.59|315.57|313.57|5
1726646680000|2024-09-18 08:04:40|315.59|313.59|315.6|313.6|315.63|313.63|315.59|313.59|14
1726646690000|2024-09-18 08:04:50|315.61|313.61|315.64|313.64|315.65|313.65|315.6|313.6|15
1726646700000|2024-09-18 08:05:00|315.61|313.61|315.6|313.6|315.64|313.64|315.6|313.6|8
1726646710000|2024-09-18 08:05:10|315.54|313.54|315.56|313.56|315.58|313.58|315.54|313.54|9
1726646720000|2024-09-18 08:05:20|315.55|313.55|315.57|313.57|315.57|313.57|315.55|313.55|9
1726646730000|2024-09-18 08:05:30|315.56|313.56|315.56|313.56|315.57|313.57|315.56|313.56|13
1726646740000|2024-09-18 08:05:40|315.55|313.55|315.39|313.39|315.55|313.55|315.36|313.36|12
1726646750000|2024-09-18 08:05:50|315.34|313.34|315.27|313.27|315.35|313.35|315.27|313.27|11
1726646760000|2024-09-18 08:06:00|315.26|313.26|315.44|313.44|315.44|313.44|315.26|313.26|13
1726646770000|2024-09-18 08:06:10|315.42|313.42|315.44|313.44|315.44|313.44|315.42|313.42|5
1726646780000|2024-09-18 08:06:20|315.42|313.42|315.43|313.43|315.43|313.43|315.41|313.41|9
1726646790000|2024-09-18 08:06:30|315.41|313.41|315.41|313.41|315.41|313.41|315.41|313.41|1
1726646810000|2024-09-18 08:06:50|315.38|313.38|315.38|313.38|315.38|313.38|315.37|313.37|3
1726646820000|2024-09-18 08:07:00|315.39|313.39|315.41|313.41|315.43|313.43|315.38|313.38|14
1726646830000|2024-09-18 08:07:10|315.39|313.39|315.39|313.39|315.41|313.41|315.38|313.38|12
1726646840000|2024-09-18 08:07:20|315.37|313.37|315.41|313.41|315.41|313.41|315.37|313.37|6
1726646850000|2024-09-18 08:07:30|315.39|313.39|315.4|313.4|315.41|313.41|315.39|313.39|7
1726646860000|2024-09-18 08:07:40|315.39|313.39|315.39|313.39|315.42|313.42|315.38|313.38|15
1726646870000|2024-09-18 08:07:50|315.4|313.4|315.31|313.31|315.4|313.4|315.31|313.31|6
1726646880000|2024-09-18 08:08:00|315.3|313.3|315.4|313.4|315.43|313.43|315.3|313.3|21
1726646890000|2024-09-18 08:08:10|315.41|313.41|315.31|313.31|315.41|313.41|315.31|313.31|6
1726646900000|2024-09-18 08:08:20|315.28|313.28|315.31|313.31|315.33|313.33|315.28|313.28|18
1726646910000|2024-09-18 08:08:30|315.3|313.3|315.3|313.3|315.31|313.31|315.29|313.29|7
1726646920000|2024-09-18 08:08:40|315.32|313.32|315.41|313.41|315.43|313.43|315.32|313.32|4
1726646930000|2024-09-18 08:08:50|315.4|313.4|315.4|313.4|315.41|313.41|315.39|313.39|11
1726646940000|2024-09-18 08:09:00|315.41|313.41|315.3|313.3|315.41|313.41|315.3|313.3|8
1726646950000|2024-09-18 08:09:10|315.29|313.29|315.1|313.1|315.29|313.29|315.08|313.08|20
1726646960000|2024-09-18 08:09:20|315.09|313.09|315.09|313.09|315.12|313.12|315.07|313.07|19
1726646970000|2024-09-18 08:09:30|315.1|313.1|315.1|313.1|315.13|313.13|315.09|313.09|12
1726646980000|2024-09-18 08:09:40|315.05|313.05|315.06|313.06|315.07|313.07|315.05|313.05|5
1726646990000|2024-09-18 08:09:50|315.07|313.07|315.08|313.08|315.1|313.1|315.07|313.07|5
1726647000000|2024-09-18 08:10:00|315.06|313.06|315.28|313.28|315.28|313.28|315.06|313.06|23
1726647010000|2024-09-18 08:10:10|315.29|313.29|315.29|313.29|315.31|313.31|315.28|313.28|6
1726647020000|2024-09-18 08:10:20|315.3|313.3|315.33|313.33|315.34|313.34|315.3|313.3|16
1726647030000|2024-09-18 08:10:30|315.34|313.34|315.26|313.26|315.34|313.34|315.26|313.26|8
1726647040000|2024-09-18 08:10:40|315.25|313.25|315.14|313.14|315.25|313.25|315.14|313.14|6
1726647050000|2024-09-18 08:10:50|315.13|313.13|315.13|313.13|315.14|313.14|315.13|313.13|3
1726647060000|2024-09-18 08:11:00|315.14|313.14|315.19|313.19|315.21|313.21|315.14|313.14|7
1726647070000|2024-09-18 08:11:10|315.21|313.21|315.19|313.19|315.21|313.21|315.14|313.14|15
1726647080000|2024-09-18 08:11:20|315.2|313.2|315.19|313.19|315.21|313.21|315.19|313.19|8
1726647090000|2024-09-18 08:11:30|315.17|313.17|315.13|313.13|315.17|313.17|315.12|313.12|9
1726647100000|2024-09-18 08:11:40|315.15|313.15|315.11|313.11|315.15|313.15|315.11|313.11|11
1726647110000|2024-09-18 08:11:50|315.09|313.09|315|313|315.11|313.11|314.99|312.99|14
1726647120000|2024-09-18 08:12:00|314.99|312.99|314.96|312.96|315.03|313.03|314.82|312.82|21
1726647130000|2024-09-18 08:12:10|314.95|312.95|314.96|312.96|314.97|312.97|314.95|312.95|8
1726647140000|2024-09-18 08:12:20|314.95|312.95|314.92|312.92|314.99|312.99|314.92|312.92|10
1726647150000|2024-09-18 08:12:30|314.9|312.9|314.87|312.87|314.9|312.9|314.85|312.85|11
1726647160000|2024-09-18 08:12:40|314.88|312.88|314.84|312.84|314.88|312.88|314.82|312.82|21
1726647170000|2024-09-18 08:12:50|314.83|312.83|314.83|312.83|314.84|312.84|314.81|312.81|16
1726647180000|2024-09-18 08:13:00|314.84|312.84|314.77|312.77|314.84|312.84|314.76|312.76|8
1726647190000|2024-09-18 08:13:10|314.76|312.76|314.84|312.84|314.84|312.84|314.55|312.55|20
1726647200000|2024-09-18 08:13:20|314.82|312.82|314.83|312.83|314.85|312.85|314.81|312.81|11
1726647210000|2024-09-18 08:13:30|314.82|312.82|314.75|312.75|314.84|312.84|314.75|312.75|16
1726647220000|2024-09-18 08:13:40|314.74|312.74|314.71|312.71|314.76|312.76|314.71|312.71|17
1726647230000|2024-09-18 08:13:50|314.7|312.7|314.69|312.69|314.7|312.7|314.69|312.69|2
1726647240000|2024-09-18 08:14:00|314.72|312.72|314.64|312.64|314.73|312.73|314.64|312.64|10
1726647250000|2024-09-18 08:14:10|314.63|312.63|314.62|312.62|314.63|312.63|314.55|312.55|18
1726647260000|2024-09-18 08:14:20|314.63|312.63|314.62|312.62|314.63|312.63|314.61|312.61|4
1726647270000|2024-09-18 08:14:30|314.63|312.63|314.71|312.71|314.74|312.74|314.62|312.62|13
1726647280000|2024-09-18 08:14:40|314.72|312.72|314.7|312.7|314.74|312.74|314.7|312.7|6
1726647290000|2024-09-18 08:14:50|314.71|312.71|314.68|312.68|314.72|312.72|314.68|312.68|6
1726647300000|2024-09-18 08:15:00|314.69|312.69|314.62|312.62|314.73|312.73|314.61|312.61|22
1726647310000|2024-09-18 08:15:10|314.61|312.61|314.51|312.51|314.62|312.62|314.51|312.51|18
1726647320000|2024-09-18 08:15:20|314.52|312.52|314.49|312.49|314.52|312.52|314.49|312.49|3
1726647330000|2024-09-18 08:15:30|314.48|312.48|314.47|312.47|314.48|312.48|314.46|312.46|4
1726647340000|2024-09-18 08:15:40|314.46|312.46|314.46|312.46|314.46|312.46|314.46|312.46|1
1726647350000|2024-09-18 08:15:50|314.47|312.47|314.6|312.6|314.63|312.63|314.46|312.46|18
1726647360000|2024-09-18 08:16:00|314.68|312.68|314.76|312.76|314.76|312.76|314.64|312.64|11
1726647370000|2024-09-18 08:16:10|314.75|312.75|314.73|312.73|314.76|312.76|314.69|312.69|16
1726647380000|2024-09-18 08:16:20|314.71|312.71|314.77|312.77|314.8|312.8|314.7|312.7|13
1726647390000|2024-09-18 08:16:30|314.78|312.78|314.77|312.77|314.8|312.8|314.77|312.77|4
1726647400000|2024-09-18 08:16:40|314.78|312.78|314.81|312.81|314.81|312.81|314.78|312.78|3
1726647410000|2024-09-18 08:16:50|314.83|312.83|314.94|312.94|314.98|312.98|314.83|312.83|15
1726647420000|2024-09-18 08:17:00|314.95|312.95|314.88|312.88|314.95|312.95|314.84|312.84|12
1726647430000|2024-09-18 08:17:10|314.89|312.89|314.88|312.88|314.91|312.91|314.88|312.88|7
1726647440000|2024-09-18 08:17:20|314.85|312.85|314.85|312.85|314.89|312.89|314.84|312.84|12
1726647450000|2024-09-18 08:17:30|314.86|312.86|314.87|312.87|314.88|312.88|314.84|312.84|5
1726647460000|2024-09-18 08:17:40|314.88|312.88|314.9|312.9|314.9|312.9|314.88|312.88|3
1726647470000|2024-09-18 08:17:50|314.91|312.91|314.89|312.89|314.91|312.91|314.89|312.89|4
1726647480000|2024-09-18 08:18:00|314.88|312.88|314.82|312.82|314.88|312.88|314.77|312.77|12
1726647490000|2024-09-18 08:18:10|314.81|312.81|314.81|312.81|314.81|312.81|314.79|312.79|3
1726647500000|2024-09-18 08:18:20|314.82|312.82|314.85|312.85|314.86|312.86|314.82|312.82|13
1726647510000|2024-09-18 08:18:30|314.86|312.86|314.8|312.8|314.86|312.86|314.8|312.8|2
1726647520000|2024-09-18 08:18:40|314.79|312.79|314.7|312.7|314.79|312.79|314.69|312.69|6
1726647530000|2024-09-18 08:18:50|314.71|312.71|314.74|312.74|314.74|312.74|314.71|312.71|11
1726647540000|2024-09-18 08:19:00|314.75|312.75|314.79|312.79|314.81|312.81|314.75|312.75|14
1726647550000|2024-09-18 08:19:10|314.8|312.8|314.86|312.86|314.86|312.86|314.79|312.79|8
1726647560000|2024-09-18 08:19:20|314.88|312.88|314.87|312.87|314.88|312.88|314.87|312.87|2
1726647570000|2024-09-18 08:19:30|314.88|312.88|314.85|312.85|314.88|312.88|314.85|312.85|8
1726647580000|2024-09-18 08:19:40|314.86|312.86|314.86|312.86|314.86|312.86|314.85|312.85|5
1726647590000|2024-09-18 08:19:50|314.85|312.85|314.71|312.71|314.85|312.85|314.71|312.71|10
1726647600000|2024-09-18 08:20:00|314.68|312.68|314.66|312.66|314.68|312.68|314.65|312.65|15
1726647610000|2024-09-18 08:20:10|314.67|312.67|314.65|312.65|314.68|312.68|314.63|312.63|17
1726647620000|2024-09-18 08:20:20|314.66|312.66|314.76|312.76|314.76|312.76|314.64|312.64|16
1726647630000|2024-09-18 08:20:30|314.75|312.75|314.82|312.82|314.82|312.82|314.75|312.75|12
1726647640000|2024-09-18 08:20:40|314.81|312.81|314.8|312.8|314.81|312.81|314.8|312.8|2
1726647650000|2024-09-18 08:20:50|314.81|312.81|314.81|312.81|314.81|312.81|314.81|312.81|1
1726647670000|2024-09-18 08:21:10|314.8|312.8|314.72|312.72|314.8|312.8|314.67|312.67|8
1726647680000|2024-09-18 08:21:20|314.71|312.71|314.72|312.72|314.73|312.73|314.69|312.69|15
1726647690000|2024-09-18 08:21:30|314.71|312.71|314.72|312.72|314.72|312.72|314.69|312.69|10
1726647700000|2024-09-18 08:21:40|314.71|312.71|314.84|312.84|314.84|312.84|314.71|312.71|8
1726647710000|2024-09-18 08:21:50|314.85|312.85|314.8|312.8|314.85|312.85|314.8|312.8|4
1726647720000|2024-09-18 08:22:00|314.82|312.82|314.84|312.84|314.85|312.85|314.82|312.82|5
1726647730000|2024-09-18 08:22:10|314.85|312.85|314.87|312.87|314.88|312.88|314.84|312.84|13
1726647740000|2024-09-18 08:22:20|314.85|312.85|314.88|312.88|314.88|312.88|314.85|312.85|5
1726647750000|2024-09-18 08:22:30|314.87|312.87|314.88|312.88|314.88|312.88|314.87|312.87|2
1726647760000|2024-09-18 08:22:40|314.87|312.87|314.87|312.87|314.87|312.87|314.87|312.87|1
1726647770000|2024-09-18 08:22:50|314.86|312.86|314.88|312.88|314.88|312.88|314.86|312.86|5
1726647780000|2024-09-18 08:23:00|314.87|312.87|314.9|312.9|314.9|312.9|314.87|312.87|13
1726647790000|2024-09-18 08:23:10|314.92|312.92|314.9|312.9|314.92|312.92|314.88|312.88|11
1726647800000|2024-09-18 08:23:20|314.89|312.89|314.91|312.91|314.92|312.92|314.88|312.88|9
1726647810000|2024-09-18 08:23:30|314.92|312.92|314.89|312.89|314.92|312.92|314.89|312.89|7
1726647830000|2024-09-18 08:23:50|314.9|312.9|314.91|312.91|314.91|312.91|314.9|312.9|2
1726647840000|2024-09-18 08:24:00|314.95|312.95|314.97|312.97|314.98|312.98|314.95|312.95|6
1726647850000|2024-09-18 08:24:10|314.98|312.98|314.98|312.98|314.98|312.98|314.98|312.98|1
1726647860000|2024-09-18 08:24:20|314.97|312.97|314.87|312.87|314.97|312.97|314.85|312.85|7
1726647870000|2024-09-18 08:24:30|314.89|312.89|314.86|312.86|314.89|312.89|314.85|312.85|10
1726647880000|2024-09-18 08:24:40|314.85|312.85|314.85|312.85|314.85|312.85|314.83|312.83|4
1726647890000|2024-09-18 08:24:50|314.84|312.84|314.85|312.85|314.85|312.85|314.84|312.84|8
1726647900000|2024-09-18 08:25:00|314.84|312.84|314.86|312.86|314.86|312.86|314.84|312.84|11
1726647910000|2024-09-18 08:25:10|314.85|312.85|314.86|312.86|314.86|312.86|314.85|312.85|6
1726647920000|2024-09-18 08:25:20|314.85|312.85|314.85|312.85|314.86|312.86|314.85|312.85|11
1726647930000|2024-09-18 08:25:30|314.83|312.83|314.84|312.84|314.85|312.85|314.83|312.83|4
1726647940000|2024-09-18 08:25:40|314.85|312.85|314.68|312.68|314.85|312.85|314.66|312.66|19
1726647950000|2024-09-18 08:25:50|314.7|312.7|314.7|312.7|314.73|312.73|314.7|312.7|12
1726647960000|2024-09-18 08:26:00|314.69|312.69|314.78|312.78|314.79|312.79|314.67|312.67|10
1726647970000|2024-09-18 08:26:10|314.79|312.79|314.77|312.77|314.79|312.79|314.77|312.77|8
1726647980000|2024-09-18 08:26:20|314.78|312.78|314.76|312.76|314.78|312.78|314.75|312.75|8
1726648000000|2024-09-18 08:26:40|314.77|312.77|314.87|312.87|314.87|312.87|314.77|312.77|6
1726648010000|2024-09-18 08:26:50|314.86|312.86|314.88|312.88|314.88|312.88|314.86|312.86|5
1726648030000|2024-09-18 08:27:10|314.89|312.89|314.88|312.88|314.89|312.89|314.88|312.88|2
1726648040000|2024-09-18 08:27:20|314.89|312.89|314.89|312.89|314.89|312.89|314.88|312.88|3
1726648050000|2024-09-18 08:27:30|314.88|312.88|314.89|312.89|314.89|312.89|314.88|312.88|8
1726648060000|2024-09-18 08:27:40|314.88|312.88|314.89|312.89|314.89|312.89|314.88|312.88|4
1726648070000|2024-09-18 08:27:50|314.93|312.93|314.93|312.93|315.02|313.02|314.91|312.91|11
1726648080000|2024-09-18 08:28:00|314.94|312.94|314.9|312.9|314.94|312.94|314.9|312.9|9
1726648090000|2024-09-18 08:28:10|314.89|312.89|314.85|312.85|314.89|312.89|314.85|312.85|5
1726648100000|2024-09-18 08:28:20|314.84|312.84|314.75|312.75|314.86|312.86|314.73|312.73|6
1726648110000|2024-09-18 08:28:30|314.74|312.74|314.62|312.62|314.74|312.74|314.62|312.62|8
1726648120000|2024-09-18 08:28:40|314.63|312.63|314.69|312.69|314.69|312.69|314.62|312.62|14
1726648130000|2024-09-18 08:28:50|314.7|312.7|314.69|312.69|314.7|312.7|314.68|312.68|10
1726648140000|2024-09-18 08:29:00|314.68|312.68|314.65|312.65|314.69|312.69|314.65|312.65|12
1726648150000|2024-09-18 08:29:10|314.66|312.66|314.64|312.64|314.66|312.66|314.64|312.64|5
1726648160000|2024-09-18 08:29:20|314.61|312.61|314.59|312.59|314.62|312.62|314.59|312.59|6
1726648170000|2024-09-18 08:29:30|314.54|312.54|314.54|312.54|314.56|312.56|314.54|312.54|14
1726648180000|2024-09-18 08:29:40|314.55|312.55|314.56|312.56|314.58|312.58|314.53|312.53|11
1726648190000|2024-09-18 08:29:50|314.55|312.55|314.57|312.57|314.57|312.57|314.55|312.55|11
1726648200000|2024-09-18 08:30:00|314.58|312.58|314.54|312.54|314.64|312.64|314.53|312.53|21
1726648210000|2024-09-18 08:30:10|314.53|312.53|314.55|312.55|314.57|312.57|314.53|312.53|14
1726648220000|2024-09-18 08:30:20|314.54|312.54|314.52|312.52|314.54|312.54|314.52|312.52|5
1726648230000|2024-09-18 08:30:30|314.51|312.51|314.51|312.51|314.51|312.51|314.51|312.51|1
1726648240000|2024-09-18 08:30:40|314.52|312.52|314.51|312.51|314.52|312.52|314.51|312.51|4
1726648250000|2024-09-18 08:30:50|314.52|312.52|314.51|312.51|314.52|312.52|314.51|312.51|4
1726648260000|2024-09-18 08:31:00|314.52|312.52|314.5|312.5|314.52|312.52|314.5|312.5|7
1726648270000|2024-09-18 08:31:10|314.51|312.51|314.51|312.51|314.51|312.51|314.5|312.5|9
1726648280000|2024-09-18 08:31:20|314.52|312.52|314.55|312.55|314.58|312.58|314.51|312.51|10
1726648290000|2024-09-18 08:31:30|314.54|312.54|314.53|312.53|314.54|312.54|314.53|312.53|2
1726648300000|2024-09-18 08:31:40|314.54|312.54|314.53|312.53|314.54|312.54|314.53|312.53|6
1726648310000|2024-09-18 08:31:50|314.54|312.54|314.66|312.66|314.69|312.69|314.54|312.54|8
1726648320000|2024-09-18 08:32:00|314.65|312.65|314.61|312.61|314.65|312.65|314.6|312.6|5
1726648330000|2024-09-18 08:32:10|314.62|312.62|314.6|312.6|314.62|312.62|314.6|312.6|5
1726648340000|2024-09-18 08:32:20|314.57|312.57|314.54|312.54|314.57|312.57|314.54|312.54|11
1726648350000|2024-09-18 08:32:30|314.53|312.53|314.52|312.52|314.53|312.53|314.51|312.51|5
1726648360000|2024-09-18 08:32:40|314.53|312.53|314.54|312.54|314.54|312.54|314.53|312.53|18
1726648370000|2024-09-18 08:32:50|314.53|312.53|314.5|312.5|314.53|312.53|314.5|312.5|3
1726648380000|2024-09-18 08:33:00|314.51|312.51|314.55|312.55|314.56|312.56|314.51|312.51|7
1726648390000|2024-09-18 08:33:10|314.56|312.56|314.53|312.53|314.56|312.56|314.53|312.53|4
1726648400000|2024-09-18 08:33:20|314.51|312.51|314.49|312.49|314.51|312.51|314.49|312.49|3
1726648410000|2024-09-18 08:33:30|314.48|312.48|314.47|312.47|314.48|312.48|314.47|312.47|2
1726648420000|2024-09-18 08:33:40|314.46|312.46|314.45|312.45|314.46|312.46|314.45|312.45|2
1726648460000|2024-09-18 08:34:20|314.51|312.51|314.51|312.51|314.51|312.51|314.51|312.51|1
1726648470000|2024-09-18 08:34:30|314.52|312.52|314.53|312.53|314.53|312.53|314.52|312.52|2
1726648480000|2024-09-18 08:34:40|314.52|312.52|314.53|312.53|314.53|312.53|314.52|312.52|2
1726648490000|2024-09-18 08:34:50|314.55|312.55|314.57|312.57|314.58|312.58|314.55|312.55|8
1726648500000|2024-09-18 08:35:00|314.59|312.59|314.59|312.59|314.61|312.61|314.57|312.57|16
1726648510000|2024-09-18 08:35:10|314.6|312.6|314.59|312.59|314.6|312.6|314.59|312.59|6
1726648520000|2024-09-18 08:35:20|314.6|312.6|314.61|312.61|314.62|312.62|314.6|312.6|6
1726648530000|2024-09-18 08:35:30|314.62|312.62|314.6|312.6|314.62|312.62|314.59|312.59|12
1726648540000|2024-09-18 08:35:40|314.59|312.59|314.6|312.6|314.6|312.6|314.57|312.57|8
1726648550000|2024-09-18 08:35:50|314.59|312.59|314.6|312.6|314.61|312.61|314.59|312.59|14
1726648560000|2024-09-18 08:36:00|314.59|312.59|314.53|312.53|314.59|312.59|314.51|312.51|9
1726648570000|2024-09-18 08:36:10|314.51|312.51|314.53|312.53|314.53|312.53|314.51|312.51|6
1726648580000|2024-09-18 08:36:20|314.51|312.51|314.53|312.53|314.54|312.54|314.51|312.51|4
1726648590000|2024-09-18 08:36:30|314.52|312.52|314.51|312.51|314.53|312.53|314.51|312.51|4
1726648600000|2024-09-18 08:36:40|314.52|312.52|314.52|312.52|314.52|312.52|314.51|312.51|3
1726648610000|2024-09-18 08:36:50|314.51|312.51|314.51|312.51|314.51|312.51|314.51|312.51|1
1726648630000|2024-09-18 08:37:10|314.5|312.5|314.51|312.51|314.51|312.51|314.5|312.5|2
1726648640000|2024-09-18 08:37:20|314.5|312.5|314.52|312.52|314.57|312.57|314.5|312.5|12
1726648650000|2024-09-18 08:37:30|314.53|312.53|314.54|312.54|314.54|312.54|314.52|312.52|12
1726648660000|2024-09-18 08:37:40|314.55|312.55|314.62|312.62|314.62|312.62|314.55|312.55|5
1726648670000|2024-09-18 08:37:50|314.61|312.61|314.6|312.6|314.63|312.63|314.6|312.6|12
1726648680000|2024-09-18 08:38:00|314.61|312.61|314.59|312.59|314.61|312.61|314.59|312.59|9
1726648690000|2024-09-18 08:38:10|314.6|312.6|314.62|312.62|314.62|312.62|314.59|312.59|10
1726648700000|2024-09-18 08:38:20|314.61|312.61|314.59|312.59|314.62|312.62|314.59|312.59|11
1726648710000|2024-09-18 08:38:30|314.57|312.57|314.59|312.59|314.6|312.6|314.54|312.54|8
1726648720000|2024-09-18 08:38:40|314.58|312.58|314.58|312.58|314.59|312.59|314.58|312.58|3
1726648730000|2024-09-18 08:38:50|314.57|312.57|314.52|312.52|314.57|312.57|314.52|312.52|6
1726648740000|2024-09-18 08:39:00|314.53|312.53|314.51|312.51|314.54|312.54|314.51|312.51|7
1726648750000|2024-09-18 08:39:10|314.52|312.52|314.52|312.52|314.53|312.53|314.52|312.52|7
1726648760000|2024-09-18 08:39:20|314.53|312.53|314.52|312.52|314.53|312.53|314.52|312.52|14
1726648770000|2024-09-18 08:39:30|314.53|312.53|314.52|312.52|314.53|312.53|314.52|312.52|10
1726648780000|2024-09-18 08:39:40|314.53|312.53|314.53|312.53|314.53|312.53|314.52|312.52|3
1726648790000|2024-09-18 08:39:50|314.52|312.52|314.52|312.52|314.53|312.53|314.52|312.52|3
1726648800000|2024-09-18 08:40:00|314.53|312.53|314.53|312.53|314.53|312.53|314.52|312.52|3
1726648810000|2024-09-18 08:40:10|314.51|312.51|314.51|312.51|314.51|312.51|314.51|312.51|1
1726648820000|2024-09-18 08:40:20|314.5|312.5|314.49|312.49|314.5|312.5|314.49|312.49|2
1726648860000|2024-09-18 08:41:00|314.5|312.5|314.52|312.52|314.52|312.52|314.5|312.5|4
1726648870000|2024-09-18 08:41:10|314.51|312.51|314.51|312.51|314.51|312.51|314.51|312.51|1
1726648890000|2024-09-18 08:41:30|314.52|312.52|314.51|312.51|314.52|312.52|314.51|312.51|2
1726648920000|2024-09-18 08:42:00|314.5|312.5|314.49|312.49|314.5|312.5|314.49|312.49|2
1726648930000|2024-09-18 08:42:10|314.5|312.5|314.48|312.48|314.5|312.5|314.47|312.47|5
1726648940000|2024-09-18 08:42:20|314.51|312.51|314.51|312.51|314.51|312.51|314.5|312.5|3
1726648950000|2024-09-18 08:42:30|314.5|312.5|314.5|312.5|314.51|312.51|314.5|312.5|7
1726648960000|2024-09-18 08:42:40|314.51|312.51|314.5|312.5|314.51|312.51|314.5|312.5|4
1726648970000|2024-09-18 08:42:50|314.49|312.49|314.49|312.49|314.49|312.49|314.49|312.49|1
1726648980000|2024-09-18 08:43:00|314.48|312.48|314.48|312.48|314.48|312.48|314.48|312.48|1
1726648990000|2024-09-18 08:43:10|314.47|312.47|314.42|312.42|314.47|312.47|314.42|312.42|5
1726649000000|2024-09-18 08:43:20|314.51|312.51|314.44|312.44|314.51|312.51|314.44|312.44|4
1726649010000|2024-09-18 08:43:30|314.43|312.43|314.43|312.43|314.43|312.43|314.43|312.43|1
1726649040000|2024-09-18 08:44:00|314.45|312.45|314.45|312.45|314.45|312.45|314.45|312.45|1
1726649060000|2024-09-18 08:44:20|314.44|312.44|314.44|312.44|314.44|312.44|314.44|312.44|1
1726649070000|2024-09-18 08:44:30|314.45|312.45|314.42|312.42|314.45|312.45|314.42|312.42|4
1726649080000|2024-09-18 08:44:40|314.41|312.41|314.27|312.27|314.41|312.41|314.27|312.27|4
1726649090000|2024-09-18 08:44:50|314.26|312.26|314.26|312.26|314.26|312.26|314.26|312.26|1
1726649110000|2024-09-18 08:45:10|314.21|312.21|314.23|312.23|314.23|312.23|314.21|312.21|3
1726649120000|2024-09-18 08:45:20|314.22|312.22|314.24|312.24|314.24|312.24|314.21|312.21|4
1726649130000|2024-09-18 08:45:30|314.21|312.21|314.22|312.22|314.23|312.23|314.2|312.2|11
1726649140000|2024-09-18 08:45:40|314.23|312.23|314.22|312.22|314.23|312.23|314.22|312.22|2
1726649150000|2024-09-18 08:45:50|314.23|312.23|314.22|312.22|314.24|312.24|314.2|312.2|14
1726649160000|2024-09-18 08:46:00|314.2|312.2|314.16|312.16|314.21|312.21|314.14|312.14|13
1726649170000|2024-09-18 08:46:10|314.17|312.17|314.17|312.17|314.19|312.19|314.17|312.17|8
1726649180000|2024-09-18 08:46:20|314.18|312.18|314.19|312.19|314.19|312.19|314.17|312.17|6
1726649190000|2024-09-18 08:46:30|314.18|312.18|314.2|312.2|314.2|312.2|314.18|312.18|3
1726649200000|2024-09-18 08:46:40|314.19|312.19|314.18|312.18|314.19|312.19|314.18|312.18|2
1726649210000|2024-09-18 08:46:50|314.17|312.17|314.17|312.17|314.18|312.18|314.17|312.17|9
1726649220000|2024-09-18 08:47:00|314.18|312.18|314.18|312.18|314.19|312.19|314.18|312.18|3
1726649230000|2024-09-18 08:47:10|314.22|312.22|314.2|312.2|314.22|312.22|314.2|312.2|4
1726649240000|2024-09-18 08:47:20|314.16|312.16|314.05|312.05|314.16|312.16|314.04|312.04|12
1726649250000|2024-09-18 08:47:30|314.03|312.03|313.99|311.99|314.04|312.04|313.96|311.96|16
1726649260000|2024-09-18 08:47:40|314|312|314.01|312.01|314.05|312.05|314|312|7
1726649270000|2024-09-18 08:47:50|314|312|313.91|311.91|314|312|313.9|311.9|9
1726649280000|2024-09-18 08:48:00|313.93|311.93|314.05|312.05|314.06|312.06|313.93|311.93|11
1726649290000|2024-09-18 08:48:10|314.02|312.02|314.06|312.06|314.08|312.08|314.02|312.02|11
1726649300000|2024-09-18 08:48:20|314.07|312.07|314.07|312.07|314.1|312.1|314.06|312.06|14
1726649310000|2024-09-18 08:48:30|314.08|312.08|314.05|312.05|314.08|312.08|314.05|312.05|9
1726649320000|2024-09-18 08:48:40|314.06|312.06|313.97|311.97|314.07|312.07|313.97|311.97|5
1726649330000|2024-09-18 08:48:50|313.98|311.98|313.95|311.95|313.98|311.98|313.92|311.92|12
1726649340000|2024-09-18 08:49:00|313.94|311.94|313.96|311.96|313.98|311.98|313.94|311.94|10
1726649350000|2024-09-18 08:49:10|313.97|311.97|313.98|311.98|314.02|312.02|313.94|311.94|20
1726649360000|2024-09-18 08:49:20|313.99|311.99|313.99|311.99|314.01|312.01|313.98|311.98|8
1726649370000|2024-09-18 08:49:30|313.98|311.98|313.95|311.95|313.99|311.99|313.9|311.9|15
1726649380000|2024-09-18 08:49:40|313.96|311.96|314.01|312.01|314.01|312.01|313.96|311.96|10
1726649390000|2024-09-18 08:49:50|313.99|311.99|314|312|314.01|312.01|313.99|311.99|4
1726649400000|2024-09-18 08:50:00|313.99|311.99|313.97|311.97|313.99|311.99|313.97|311.97|7
1726649410000|2024-09-18 08:50:10|313.96|311.96|313.98|311.98|313.98|311.98|313.96|311.96|2
1726649420000|2024-09-18 08:50:20|313.99|311.99|314.09|312.09|314.1|312.1|313.99|311.99|7
1726649430000|2024-09-18 08:50:30|314.11|312.11|314.13|312.13|314.14|312.14|314.11|312.11|6
1726649440000|2024-09-18 08:50:40|314.12|312.12|314.12|312.12|314.12|312.12|314.09|312.09|12
1726649450000|2024-09-18 08:50:50|314.11|312.11|314.12|312.12|314.13|312.13|314.1|312.1|10
1726649460000|2024-09-18 08:51:00|314.11|312.11|314.06|312.06|314.11|312.11|314.05|312.05|13
1726649470000|2024-09-18 08:51:10|314.07|312.07|314.08|312.08|314.09|312.09|314.07|312.07|4
1726649480000|2024-09-18 08:51:20|314.09|312.09|314.19|312.19|314.2|312.2|314.09|312.09|6
1726649490000|2024-09-18 08:51:30|314.21|312.21|314.21|312.21|314.21|312.21|314.18|312.18|8
1726649500000|2024-09-18 08:51:40|314.2|312.2|314.2|312.2|314.2|312.2|314.19|312.19|3
1726649520000|2024-09-18 08:52:00|314.21|312.21|314.32|312.32|314.32|312.32|314.21|312.21|6
1726649530000|2024-09-18 08:52:10|314.33|312.33|314.27|312.27|314.33|312.33|314.24|312.24|15
1726649540000|2024-09-18 08:52:20|314.28|312.28|314.27|312.27|314.28|312.28|314.27|312.27|14
1726649550000|2024-09-18 08:52:30|314.28|312.28|314.3|312.3|314.32|312.32|314.26|312.26|14
1726649560000|2024-09-18 08:52:40|314.32|312.32|314.28|312.28|314.32|312.32|314.26|312.26|13
1726649570000|2024-09-18 08:52:50|314.27|312.27|314.26|312.26|314.28|312.28|314.26|312.26|14
1726649580000|2024-09-18 08:53:00|314.27|312.27|314.28|312.28|314.28|312.28|314.26|312.26|16
1726649590000|2024-09-18 08:53:10|314.27|312.27|314.28|312.28|314.28|312.28|314.27|312.27|8
1726649600000|2024-09-18 08:53:20|314.27|312.27|314.27|312.27|314.28|312.28|314.26|312.26|9
1726649610000|2024-09-18 08:53:30|314.26|312.26|314.27|312.27|314.28|312.28|314.26|312.26|10
1726649620000|2024-09-18 08:53:40|314.26|312.26|314.28|312.28|314.28|312.28|314.26|312.26|3
1726649630000|2024-09-18 08:53:50|314.27|312.27|314.18|312.18|314.28|312.28|314.18|312.18|9
1726649640000|2024-09-18 08:54:00|314.17|312.17|314.14|312.14|314.18|312.18|314.1|312.1|18
1726649650000|2024-09-18 08:54:10|314.12|312.12|314.15|312.15|314.15|312.15|314.11|312.11|6
1726649660000|2024-09-18 08:54:20|314.14|312.14|314.12|312.12|314.14|312.14|314.12|312.12|3
1726649670000|2024-09-18 08:54:30|314.1|312.1|314.12|312.12|314.12|312.12|314.1|312.1|2
1726649690000|2024-09-18 08:54:50|314.13|312.13|314.13|312.13|314.13|312.13|314.13|312.13|1
1726649710000|2024-09-18 08:55:10|314.12|312.12|314.13|312.13|314.13|312.13|314.12|312.12|2
1726649730000|2024-09-18 08:55:30|314.12|312.12|314.12|312.12|314.12|312.12|314.12|312.12|1
1726649740000|2024-09-18 08:55:40|314.11|312.11|314|312|314.11|312.11|314|312|3
1726649750000|2024-09-18 08:55:50|314.01|312.01|314|312|314.01|312.01|313.99|311.99|8
1726649760000|2024-09-18 08:56:00|313.99|311.99|313.99|311.99|314|312|313.99|311.99|5
1726649770000|2024-09-18 08:56:10|313.98|311.98|313.98|311.98|313.99|311.99|313.98|311.98|5
1726649780000|2024-09-18 08:56:20|313.92|311.92|313.91|311.91|313.93|311.93|313.91|311.91|4
1726649790000|2024-09-18 08:56:30|313.92|311.92|313.94|311.94|313.94|311.94|313.91|311.91|6
1726649800000|2024-09-18 08:56:40|313.92|311.92|313.91|311.91|313.94|311.94|313.91|311.91|4
1726649810000|2024-09-18 08:56:50|313.92|311.92|313.89|311.89|314|312|313.88|311.88|12
1726649820000|2024-09-18 08:57:00|313.9|311.9|313.9|311.9|313.96|311.96|313.89|311.89|12
1726649830000|2024-09-18 08:57:10|313.91|311.91|313.9|311.9|313.91|311.91|313.9|311.9|4
1726649840000|2024-09-18 08:57:20|313.91|311.91|313.91|311.91|313.91|311.91|313.91|311.91|1
1726649850000|2024-09-18 08:57:30|313.92|311.92|313.92|311.92|313.94|311.94|313.91|311.91|12
1726649860000|2024-09-18 08:57:40|313.93|311.93|313.92|311.92|313.93|311.93|313.92|311.92|14
1726649870000|2024-09-18 08:57:50|313.93|311.93|313.93|311.93|313.93|311.93|313.93|311.93|1
1726649880000|2024-09-18 08:58:00|313.92|311.92|313.93|311.93|313.93|311.93|313.91|311.91|8
1726649890000|2024-09-18 08:58:10|313.94|311.94|313.93|311.93|313.94|311.94|313.93|311.93|4
1726649900000|2024-09-18 08:58:20|313.91|311.91|313.91|311.91|313.91|311.91|313.9|311.9|3
1726649910000|2024-09-18 08:58:30|313.89|311.89|313.89|311.89|313.89|311.89|313.89|311.89|1
1726649920000|2024-09-18 08:58:40|313.9|311.9|313.9|311.9|313.9|311.9|313.89|311.89|3
1726649930000|2024-09-18 08:58:50|313.89|311.89|313.91|311.91|313.91|311.91|313.89|311.89|3
1726650020000|2024-09-18 09:00:20|313.76|311.76|313.76|311.76|313.76|311.76|313.76|311.76|1
1726650030000|2024-09-18 09:00:30|313.77|311.77|313.78|311.78|313.78|311.78|313.74|311.74|3
1726650040000|2024-09-18 09:00:40|313.75|311.75|313.78|311.78|313.78|311.78|313.75|311.75|4
1726650050000|2024-09-18 09:00:50|313.77|311.77|313.81|311.81|313.82|311.82|313.77|311.77|7
1726650060000|2024-09-18 09:01:00|313.82|311.82|313.97|311.97|313.98|311.98|313.82|311.82|11
1726650070000|2024-09-18 09:01:10|313.98|311.98|313.94|311.94|313.99|311.99|313.94|311.94|8
1726650080000|2024-09-18 09:01:20|313.95|311.95|313.95|311.95|313.95|311.95|313.94|311.94|3
1726650090000|2024-09-18 09:01:30|313.96|311.96|313.89|311.89|313.98|311.98|313.89|311.89|7
1726650100000|2024-09-18 09:01:40|313.87|311.87|313.85|311.85|313.87|311.87|313.85|311.85|4
1726650110000|2024-09-18 09:01:50|313.86|311.86|313.85|311.85|313.87|311.87|313.84|311.84|6
1726650120000|2024-09-18 09:02:00|313.86|311.86|313.86|311.86|313.86|311.86|313.85|311.85|11
1726650130000|2024-09-18 09:02:10|313.87|311.87|313.86|311.86|313.88|311.88|313.85|311.85|15
1726650140000|2024-09-18 09:02:20|313.85|311.85|313.87|311.87|313.87|311.87|313.85|311.85|11
1726650150000|2024-09-18 09:02:30|313.86|311.86|313.7|311.7|313.86|311.86|313.69|311.69|18
1726650160000|2024-09-18 09:02:40|313.67|311.67|313.68|311.68|313.68|311.68|313.67|311.67|2
1726650170000|2024-09-18 09:02:50|313.69|311.69|313.65|311.65|313.71|311.71|313.64|311.64|12
1726650180000|2024-09-18 09:03:00|313.66|311.66|313.67|311.67|313.71|311.71|313.65|311.65|13
1726650190000|2024-09-18 09:03:10|313.66|311.66|313.65|311.65|313.67|311.67|313.64|311.64|12
1726650200000|2024-09-18 09:03:20|313.64|311.64|313.65|311.65|313.66|311.66|313.64|311.64|8
1726650210000|2024-09-18 09:03:30|313.64|311.64|313.65|311.65|313.65|311.65|313.64|311.64|6
1726650220000|2024-09-18 09:03:40|313.66|311.66|313.67|311.67|313.68|311.68|313.65|311.65|9
1726650230000|2024-09-18 09:03:50|313.68|311.68|313.68|311.68|313.68|311.68|313.67|311.67|3
1726650240000|2024-09-18 09:04:00|313.69|311.69|313.66|311.66|313.69|311.69|313.66|311.66|8
1726650250000|2024-09-18 09:04:10|313.67|311.67|313.68|311.68|313.68|311.68|313.64|311.64|10
1726650260000|2024-09-18 09:04:20|313.72|311.72|313.77|311.77|313.77|311.77|313.72|311.72|12
1726650270000|2024-09-18 09:04:30|313.76|311.76|313.77|311.77|313.78|311.78|313.76|311.76|10
1726650280000|2024-09-18 09:04:40|313.76|311.76|313.76|311.76|313.77|311.77|313.76|311.76|3
1726650290000|2024-09-18 09:04:50|313.75|311.75|313.68|311.68|313.75|311.75|313.67|311.67|7
1726650300000|2024-09-18 09:05:00|313.63|311.63|313.49|311.49|313.63|311.63|313.49|311.49|17
1726650310000|2024-09-18 09:05:10|313.48|311.48|313.46|311.46|313.48|311.48|313.41|311.41|11
1726650320000|2024-09-18 09:05:20|313.47|311.47|313.47|311.47|313.5|311.5|313.46|311.46|11
1726650330000|2024-09-18 09:05:30|313.48|311.48|313.47|311.47|313.48|311.48|313.47|311.47|2
1726650340000|2024-09-18 09:05:40|313.46|311.46|313.47|311.47|313.47|311.47|313.44|311.44|7
1726650350000|2024-09-18 09:05:50|313.46|311.46|313.47|311.47|313.47|311.47|313.43|311.43|7
1726650360000|2024-09-18 09:06:00|313.46|311.46|313.35|311.35|313.47|311.47|313.34|311.34|8
1726650370000|2024-09-18 09:06:10|313.32|311.32|313.44|311.44|313.45|311.45|313.31|311.31|13
1726650380000|2024-09-18 09:06:20|313.43|311.43|313.53|311.53|313.55|311.55|313.43|311.43|17
1726650390000|2024-09-18 09:06:30|313.54|311.54|313.59|311.59|313.59|311.59|313.53|311.53|5
1726650400000|2024-09-18 09:06:40|313.57|311.57|313.5|311.5|313.57|311.57|313.49|311.49|13
1726650410000|2024-09-18 09:06:50|313.51|311.51|313.5|311.5|313.51|311.51|313.5|311.5|10
1726650420000|2024-09-18 09:07:00|313.51|311.51|313.49|311.49|313.51|311.51|313.48|311.48|5
1726650430000|2024-09-18 09:07:10|313.5|311.5|313.51|311.51|313.53|311.53|313.5|311.5|11
1726650440000|2024-09-18 09:07:20|313.53|311.53|313.57|311.57|313.61|311.61|313.52|311.52|12
1726650450000|2024-09-18 09:07:30|313.56|311.56|313.51|311.51|313.57|311.57|313.51|311.51|6
1726650460000|2024-09-18 09:07:40|313.5|311.5|313.49|311.49|313.5|311.5|313.49|311.49|10
1726650470000|2024-09-18 09:07:50|313.48|311.48|313.49|311.49|313.49|311.49|313.47|311.47|12
1726650480000|2024-09-18 09:08:00|313.5|311.5|313.5|311.5|313.5|311.5|313.49|311.49|5
1726650490000|2024-09-18 09:08:10|313.56|311.56|313.66|311.66|313.66|311.66|313.55|311.55|9
1726650500000|2024-09-18 09:08:20|313.67|311.67|313.69|311.69|313.73|311.73|313.67|311.67|9
1726650510000|2024-09-18 09:08:30|313.7|311.7|313.7|311.7|313.72|311.72|313.68|311.68|11
1726650520000|2024-09-18 09:08:40|313.71|311.71|313.61|311.61|313.71|311.71|313.61|311.61|4
1726650530000|2024-09-18 09:08:50|313.62|311.62|313.61|311.61|313.62|311.62|313.6|311.6|4
1726650540000|2024-09-18 09:09:00|313.62|311.62|313.7|311.7|313.7|311.7|313.62|311.62|15
1726650550000|2024-09-18 09:09:10|313.69|311.69|313.66|311.66|313.69|311.69|313.66|311.66|4
1726650570000|2024-09-18 09:09:30|313.64|311.64|313.65|311.65|313.67|311.67|313.64|311.64|5
1726650580000|2024-09-18 09:09:40|313.66|311.66|313.65|311.65|313.67|311.67|313.65|311.65|10
1726650590000|2024-09-18 09:09:50|313.62|311.62|313.72|311.72|313.72|311.72|313.62|311.62|7
1726650600000|2024-09-18 09:10:00|313.73|311.73|313.78|311.78|313.8|311.8|313.72|311.72|9
1726650610000|2024-09-18 09:10:10|313.79|311.79|313.66|311.66|313.79|311.79|313.66|311.66|10
1726650620000|2024-09-18 09:10:20|313.64|311.64|313.65|311.65|313.66|311.66|313.64|311.64|4
1726650640000|2024-09-18 09:10:40|313.64|311.64|313.62|311.62|313.64|311.64|313.61|311.61|4
1726650650000|2024-09-18 09:10:50|313.64|311.64|313.67|311.67|313.69|311.69|313.64|311.64|10
1726650660000|2024-09-18 09:11:00|313.68|311.68|313.7|311.7|313.72|311.72|313.68|311.68|5
1726650670000|2024-09-18 09:11:10|313.71|311.71|313.8|311.8|313.8|311.8|313.7|311.7|11
1726650680000|2024-09-18 09:11:20|313.79|311.79|313.8|311.8|313.8|311.8|313.79|311.79|10
1726650690000|2024-09-18 09:11:30|313.79|311.79|313.8|311.8|313.8|311.8|313.79|311.79|10
1726650700000|2024-09-18 09:11:40|313.79|311.79|313.79|311.79|313.8|311.8|313.79|311.79|3
1726650710000|2024-09-18 09:11:50|313.8|311.8|313.81|311.81|313.82|311.82|313.79|311.79|9
1726650720000|2024-09-18 09:12:00|313.8|311.8|313.81|311.81|313.81|311.81|313.8|311.8|2
1726650730000|2024-09-18 09:12:10|313.78|311.78|313.78|311.78|313.79|311.79|313.78|311.78|3
1726650740000|2024-09-18 09:12:20|313.77|311.77|313.77|311.77|313.78|311.78|313.77|311.77|3
1726650760000|2024-09-18 09:12:40|313.74|311.74|313.77|311.77|313.77|311.77|313.74|311.74|2
1726650770000|2024-09-18 09:12:50|313.79|311.79|313.79|311.79|313.79|311.79|313.78|311.78|3
1726650780000|2024-09-18 09:13:00|313.78|311.78|313.79|311.79|313.79|311.79|313.78|311.78|4
1726650800000|2024-09-18 09:13:20|313.68|311.68|313.68|311.68|313.69|311.69|313.67|311.67|10
1726650810000|2024-09-18 09:13:30|313.66|311.66|313.69|311.69|313.7|311.7|313.66|311.66|7
1726650820000|2024-09-18 09:13:40|313.68|311.68|313.65|311.65|313.69|311.69|313.65|311.65|10
1726650830000|2024-09-18 09:13:50|313.66|311.66|313.65|311.65|313.66|311.66|313.65|311.65|2
1726650840000|2024-09-18 09:14:00|313.67|311.67|313.66|311.66|313.68|311.68|313.65|311.65|7
1726650850000|2024-09-18 09:14:10|313.65|311.65|313.65|311.65|313.65|311.65|313.63|311.63|9
1726650860000|2024-09-18 09:14:20|313.66|311.66|313.64|311.64|313.66|311.66|313.64|311.64|7
1726650870000|2024-09-18 09:14:30|313.65|311.65|313.63|311.63|313.65|311.65|313.63|311.63|9
1726650880000|2024-09-18 09:14:40|313.62|311.62|313.7|311.7|313.7|311.7|313.62|311.62|18
1726650890000|2024-09-18 09:14:50|313.68|311.68|313.66|311.66|313.68|311.68|313.64|311.64|17
1726650900000|2024-09-18 09:15:00|313.67|311.67|313.56|311.56|313.67|311.67|313.56|311.56|18
1726650910000|2024-09-18 09:15:10|313.57|311.57|313.53|311.53|313.57|311.57|313.53|311.53|3
1726650920000|2024-09-18 09:15:20|313.54|311.54|313.53|311.53|313.55|311.55|313.45|311.45|15
1726650930000|2024-09-18 09:15:30|313.52|311.52|313.46|311.46|313.52|311.52|313.46|311.46|8
1726650940000|2024-09-18 09:15:40|313.45|311.45|313.35|311.35|313.46|311.46|313.35|311.35|25
1726650950000|2024-09-18 09:15:50|313.36|311.36|313.33|311.33|313.4|311.4|313.33|311.33|17
1726650960000|2024-09-18 09:16:00|313.34|311.34|313.35|311.35|313.42|311.42|313.26|311.26|16
1726650970000|2024-09-18 09:16:10|313.33|311.33|313.3|311.3|313.33|311.33|313.23|311.23|16
1726650980000|2024-09-18 09:16:20|313.29|311.29|313.22|311.22|313.31|311.31|313.19|311.19|22
1726650990000|2024-09-18 09:16:30|313.24|311.24|313.2|311.2|313.24|311.24|313.17|311.17|11
1726651000000|2024-09-18 09:16:40|313.19|311.19|313.15|311.15|313.19|311.19|313.14|311.14|12
1726651010000|2024-09-18 09:16:50|313.14|311.14|313.1|311.1|313.14|311.14|313.09|311.09|19
1726651020000|2024-09-18 09:17:00|313.11|311.11|313.12|311.12|313.15|311.15|313.11|311.11|17
1726651030000|2024-09-18 09:17:10|313.1|311.1|313.06|311.06|313.1|311.1|313.03|311.03|16
1726651040000|2024-09-18 09:17:20|313.07|311.07|313.07|311.07|313.07|311.07|313.05|311.05|10
1726651050000|2024-09-18 09:17:30|313.09|311.09|313.33|311.33|313.34|311.34|313.07|311.07|19
1726651060000|2024-09-18 09:17:40|313.34|311.34|313.27|311.27|313.34|311.34|313.27|311.27|12
1726651070000|2024-09-18 09:17:50|313.26|311.26|313.29|311.29|313.3|311.3|313.26|311.26|15
1726651080000|2024-09-18 09:18:00|313.3|311.3|313.3|311.3|313.31|311.31|313.3|311.3|9
1726651090000|2024-09-18 09:18:10|313.31|311.31|313.41|311.41|313.41|311.41|313.31|311.31|13
1726651100000|2024-09-18 09:18:20|313.42|311.42|313.35|311.35|313.44|311.44|313.34|311.34|16
1726651110000|2024-09-18 09:18:30|313.36|311.36|313.48|311.48|313.49|311.49|313.36|311.36|9
1726651120000|2024-09-18 09:18:40|313.5|311.5|313.51|311.51|313.55|311.55|313.48|311.48|7
1726651130000|2024-09-18 09:18:50|313.52|311.52|313.57|311.57|313.59|311.59|313.52|311.52|13
1726651140000|2024-09-18 09:19:00|313.56|311.56|313.56|311.56|313.57|311.57|313.5|311.5|19
1726651150000|2024-09-18 09:19:10|313.54|311.54|313.48|311.48|313.56|311.56|313.48|311.48|14
1726651160000|2024-09-18 09:19:20|313.49|311.49|313.46|311.46|313.5|311.5|313.45|311.45|16
1726651170000|2024-09-18 09:19:30|313.45|311.45|313.34|311.34|313.45|311.45|313.34|311.34|15
1726651180000|2024-09-18 09:19:40|313.33|311.33|313.35|311.35|313.35|311.35|313.29|311.29|15
1726651190000|2024-09-18 09:19:50|313.34|311.34|313.29|311.29|313.34|311.34|313.27|311.27|12
1726651200000|2024-09-18 09:20:00|313.3|311.3|313.27|311.27|313.3|311.3|313.25|311.25|14
1726651210000|2024-09-18 09:20:10|313.28|311.28|313.38|311.38|313.39|311.39|313.27|311.27|8
1726651220000|2024-09-18 09:20:20|313.36|311.36|313.42|311.42|313.43|311.43|313.36|311.36|8
1726651230000|2024-09-18 09:20:30|313.41|311.41|313.48|311.48|313.48|311.48|313.41|311.41|7
1726651240000|2024-09-18 09:20:40|313.49|311.49|313.48|311.48|313.49|311.49|313.48|311.48|4
1726651250000|2024-09-18 09:20:50|313.49|311.49|313.66|311.66|313.66|311.66|313.48|311.48|6
1726651260000|2024-09-18 09:21:00|313.67|311.67|313.6|311.6|313.67|311.67|313.54|311.54|13
1726651270000|2024-09-18 09:21:10|313.61|311.61|313.56|311.56|313.62|311.62|313.55|311.55|9
1726651280000|2024-09-18 09:21:20|313.57|311.57|313.67|311.67|313.67|311.67|313.57|311.57|11
1726651290000|2024-09-18 09:21:30|313.68|311.68|313.62|311.62|313.69|311.69|313.62|311.62|7
1726651300000|2024-09-18 09:21:40|313.63|311.63|313.6|311.6|313.63|311.63|313.6|311.6|19
1726651310000|2024-09-18 09:21:50|313.61|311.61|313.62|311.62|313.62|311.62|313.61|311.61|2
1726651320000|2024-09-18 09:22:00|313.61|311.61|313.64|311.64|313.66|311.66|313.61|311.61|9
1726651330000|2024-09-18 09:22:10|313.65|311.65|313.66|311.66|313.67|311.67|313.65|311.65|4
1726651340000|2024-09-18 09:22:20|313.67|311.67|313.67|311.67|313.67|311.67|313.67|311.67|1
1726651350000|2024-09-18 09:22:30|313.64|311.64|313.64|311.64|313.67|311.67|313.63|311.63|9
1726651360000|2024-09-18 09:22:40|313.63|311.63|313.63|311.63|313.65|311.65|313.57|311.57|13
1726651370000|2024-09-18 09:22:50|313.62|311.62|313.64|311.64|313.64|311.64|313.62|311.62|5
1726651380000|2024-09-18 09:23:00|313.63|311.63|313.65|311.65|313.66|311.66|313.63|311.63|4
1726651390000|2024-09-18 09:23:10|313.66|311.66|313.65|311.65|313.66|311.66|313.63|311.63|8
1726651400000|2024-09-18 09:23:20|313.67|311.67|313.69|311.69|313.69|311.69|313.67|311.67|2
1726651410000|2024-09-18 09:23:30|313.67|311.67|313.67|311.67|313.68|311.68|313.67|311.67|3
1726651420000|2024-09-18 09:23:40|313.65|311.65|313.66|311.66|313.66|311.66|313.65|311.65|2
1726651430000|2024-09-18 09:23:50|313.65|311.65|313.66|311.66|313.66|311.66|313.65|311.65|10
1726651440000|2024-09-18 09:24:00|313.65|311.65|313.63|311.63|313.67|311.67|313.62|311.62|17
1726651450000|2024-09-18 09:24:10|313.62|311.62|313.65|311.65|313.65|311.65|313.62|311.62|6
1726651460000|2024-09-18 09:24:20|313.63|311.63|313.6|311.6|313.63|311.63|313.59|311.59|5
1726651470000|2024-09-18 09:24:30|313.59|311.59|313.59|311.59|313.6|311.6|313.59|311.59|15
1726651480000|2024-09-18 09:24:40|313.6|311.6|313.62|311.62|313.63|311.63|313.59|311.59|6
1726651490000|2024-09-18 09:24:50|313.63|311.63|313.63|311.63|313.63|311.63|313.63|311.63|1
1726651500000|2024-09-18 09:25:00|313.64|311.64|313.67|311.67|313.67|311.67|313.64|311.64|7
1726651510000|2024-09-18 09:25:10|313.66|311.66|313.67|311.67|313.67|311.67|313.66|311.66|2
1726651520000|2024-09-18 09:25:20|313.66|311.66|313.66|311.66|313.66|311.66|313.66|311.66|1
1726651530000|2024-09-18 09:25:30|313.67|311.67|313.67|311.67|313.67|311.67|313.67|311.67|1
1726651540000|2024-09-18 09:25:40|313.69|311.69|313.67|311.67|313.69|311.69|313.67|311.67|2
1726651560000|2024-09-18 09:26:00|313.66|311.66|313.63|311.63|313.66|311.66|313.62|311.62|4
1726651570000|2024-09-18 09:26:10|313.64|311.64|313.63|311.63|313.64|311.64|313.63|311.63|8
1726651580000|2024-09-18 09:26:20|313.62|311.62|313.58|311.58|313.63|311.63|313.58|311.58|10
1726651590000|2024-09-18 09:26:30|313.57|311.57|313.55|311.55|313.57|311.57|313.55|311.55|2
1726651600000|2024-09-18 09:26:40|313.54|311.54|313.57|311.57|313.58|311.58|313.54|311.54|14
1726651610000|2024-09-18 09:26:50|313.56|311.56|313.43|311.43|313.56|311.56|313.41|311.41|11
1726651620000|2024-09-18 09:27:00|313.44|311.44|313.48|311.48|313.48|311.48|313.44|311.44|4
1726651660000|2024-09-18 09:27:40|313.46|311.46|313.47|311.47|313.47|311.47|313.46|311.46|2
1726651670000|2024-09-18 09:27:50|313.48|311.48|313.48|311.48|313.48|311.48|313.48|311.48|1
1726651700000|2024-09-18 09:28:20|313.46|311.46|313.46|311.46|313.47|311.47|313.46|311.46|3
1726651710000|2024-09-18 09:28:30|313.47|311.47|313.5|311.5|313.5|311.5|313.47|311.47|5
1726651720000|2024-09-18 09:28:40|313.51|311.51|313.48|311.48|313.51|311.51|313.48|311.48|10
1726651730000|2024-09-18 09:28:50|313.49|311.49|313.49|311.49|313.5|311.5|313.49|311.49|5
1726651740000|2024-09-18 09:29:00|313.46|311.46|313.37|311.37|313.47|311.47|313.37|311.37|11
1726651750000|2024-09-18 09:29:10|313.36|311.36|313.37|311.37|313.38|311.38|313.36|311.36|7
1726651760000|2024-09-18 09:29:20|313.38|311.38|313.4|311.4|313.41|311.41|313.37|311.37|16
1726651770000|2024-09-18 09:29:30|313.38|311.38|313.41|311.41|313.41|311.41|313.38|311.38|6
1726651780000|2024-09-18 09:29:40|313.4|311.4|313.38|311.38|313.4|311.4|313.38|311.38|11
1726651790000|2024-09-18 09:29:50|313.39|311.39|313.39|311.39|313.39|311.39|313.38|311.38|9
1726651800000|2024-09-18 09:30:00|313.41|311.41|313.42|311.42|313.42|311.42|313.38|311.38|11
1726651810000|2024-09-18 09:30:10|313.48|311.48|313.47|311.47|313.48|311.48|313.47|311.47|2
1726651820000|2024-09-18 09:30:20|313.48|311.48|313.49|311.49|313.49|311.49|313.48|311.48|6
1726651830000|2024-09-18 09:30:30|313.48|311.48|313.51|311.51|313.51|311.51|313.48|311.48|6
1726651840000|2024-09-18 09:30:40|313.52|311.52|313.54|311.54|313.55|311.55|313.52|311.52|10
1726651850000|2024-09-18 09:30:50|313.55|311.55|313.52|311.52|313.55|311.55|313.52|311.52|5
1726651860000|2024-09-18 09:31:00|313.51|311.51|313.41|311.41|313.52|311.52|313.4|311.4|22
1726651870000|2024-09-18 09:31:10|313.4|311.4|313.39|311.39|313.41|311.41|313.37|311.37|19
1726651880000|2024-09-18 09:31:20|313.4|311.4|313.39|311.39|313.4|311.4|313.38|311.38|6
1726651890000|2024-09-18 09:31:30|313.41|311.41|313.41|311.41|313.41|311.41|313.4|311.4|5
1726651900000|2024-09-18 09:31:40|313.4|311.4|313.38|311.38|313.4|311.4|313.36|311.36|18
1726651910000|2024-09-18 09:31:50|313.37|311.37|313.24|311.24|313.37|311.37|313.23|311.23|13
1726651920000|2024-09-18 09:32:00|313.23|311.23|313.15|311.15|313.24|311.24|313.13|311.13|16
1726651930000|2024-09-18 09:32:10|313.13|311.13|313.09|311.09|313.14|311.14|313.08|311.08|15
1726651940000|2024-09-18 09:32:20|313.08|311.08|313.05|311.05|313.09|311.09|313.04|311.04|10
1726651950000|2024-09-18 09:32:30|313.04|311.04|313.03|311.03|313.04|311.04|312.99|310.99|11
1726651960000|2024-09-18 09:32:40|313.02|311.02|313.03|311.03|313.04|311.04|313.02|311.02|10
1726651970000|2024-09-18 09:32:50|313.02|311.02|313.01|311.01|313.02|311.02|312.99|310.99|16
1726651980000|2024-09-18 09:33:00|313.02|311.02|313.06|311.06|313.09|311.09|313.01|311.01|7
1726651990000|2024-09-18 09:33:10|313.05|311.05|313.01|311.01|313.05|311.05|313|311|13
1726652000000|2024-09-18 09:33:20|313.02|311.02|313.12|311.12|313.12|311.12|313.01|311.01|6
1726652010000|2024-09-18 09:33:30|313.13|311.13|313.1|311.1|313.13|311.13|313.1|311.1|10
1726652020000|2024-09-18 09:33:40|313.11|311.11|313.1|311.1|313.11|311.11|313.09|311.09|10
1726652030000|2024-09-18 09:33:50|313.08|311.08|313.05|311.05|313.09|311.09|313.01|311.01|9
1726652040000|2024-09-18 09:34:00|313.04|311.04|312.99|310.99|313.05|311.05|312.99|310.99|13
1726652050000|2024-09-18 09:34:10|313|311|313.01|311.01|313.01|311.01|312.99|310.99|8
1726652060000|2024-09-18 09:34:20|313.02|311.02|313|311|313.02|311.02|313|311|8
1726652070000|2024-09-18 09:34:30|312.98|310.98|312.91|310.91|312.99|310.99|312.89|310.89|10
1726652080000|2024-09-18 09:34:40|312.9|310.9|312.93|310.93|312.94|310.94|312.86|310.86|15
1726652090000|2024-09-18 09:34:50|312.92|310.92|312.89|310.89|312.92|310.92|312.89|310.89|8
1726652100000|2024-09-18 09:35:00|312.87|310.87|312.86|310.86|312.87|310.87|312.85|310.85|10
1726652110000|2024-09-18 09:35:10|312.84|310.84|312.82|310.82|312.84|310.84|312.82|310.82|5
1726652120000|2024-09-18 09:35:20|312.81|310.81|312.77|310.77|312.81|310.81|312.75|310.75|9
1726652130000|2024-09-18 09:35:30|312.76|310.76|312.74|310.74|312.76|310.76|312.74|310.74|3
1726652150000|2024-09-18 09:35:50|312.75|310.75|312.75|310.75|312.75|310.75|312.75|310.75|1
1726652170000|2024-09-18 09:36:10|312.8|310.8|312.82|310.82|312.84|310.84|312.8|310.8|4
1726652200000|2024-09-18 09:36:40|312.81|310.81|312.81|310.81|312.81|310.81|312.81|310.81|1
1726652220000|2024-09-18 09:37:00|312.8|310.8|312.78|310.78|312.8|310.8|312.78|310.78|3
1726652230000|2024-09-18 09:37:10|312.77|310.77|312.5|310.5|312.78|310.78|312.5|310.5|13
1726652240000|2024-09-18 09:37:20|312.52|310.52|312.48|310.48|312.52|310.52|312.44|310.44|22
1726652250000|2024-09-18 09:37:30|312.47|310.47|312.46|310.46|312.49|310.49|312.43|310.43|14
1726652260000|2024-09-18 09:37:40|312.45|310.45|312.38|310.38|312.46|310.46|312.37|310.37|14
1726652270000|2024-09-18 09:37:50|312.35|310.35|312.31|310.31|312.36|310.36|312.28|310.28|17
1726652280000|2024-09-18 09:38:00|312.3|310.3|312.29|310.29|312.31|310.31|312.29|310.29|4
1726652290000|2024-09-18 09:38:10|312.32|310.32|312.33|310.33|312.33|310.33|312.32|310.32|2
1726652300000|2024-09-18 09:38:20|312.34|310.34|312.52|310.52|312.52|310.52|312.34|310.34|7
1726652310000|2024-09-18 09:38:30|312.54|310.54|312.53|310.53|312.54|310.54|312.44|310.44|12
1726652320000|2024-09-18 09:38:40|312.52|310.52|312.53|310.53|312.53|310.53|312.52|310.52|2
1726652330000|2024-09-18 09:38:50|312.55|310.55|312.5|310.5|312.55|310.55|312.5|310.5|5
1726652340000|2024-09-18 09:39:00|312.51|310.51|312.55|310.55|312.55|310.55|312.51|310.51|7
1726652350000|2024-09-18 09:39:10|312.56|310.56|312.64|310.64|312.64|310.64|312.56|310.56|4
1726652360000|2024-09-18 09:39:20|312.65|310.65|312.79|310.79|312.79|310.79|312.65|310.65|6
1726652370000|2024-09-18 09:39:30|312.8|310.8|312.84|310.84|312.85|310.85|312.77|310.77|11
1726652380000|2024-09-18 09:39:40|312.85|310.85|312.88|310.88|312.88|310.88|312.85|310.85|7
1726652390000|2024-09-18 09:39:50|312.87|310.87|312.75|310.75|312.88|310.88|312.75|310.75|12
1726652400000|2024-09-18 09:40:00|312.71|310.71|312.72|310.72|312.74|310.74|312.67|310.67|19
1726652410000|2024-09-18 09:40:10|312.71|310.71|312.72|310.72|312.73|310.73|312.7|310.7|16
1726652420000|2024-09-18 09:40:20|312.76|310.76|312.59|310.59|312.79|310.79|312.58|310.58|16
1726652430000|2024-09-18 09:40:30|312.6|310.6|312.57|310.57|312.6|310.6|312.53|310.53|15
1726652440000|2024-09-18 09:40:40|312.56|310.56|312.66|310.66|312.66|310.66|312.56|310.56|7
1726652450000|2024-09-18 09:40:50|312.68|310.68|312.7|310.7|312.75|310.75|312.68|310.68|7
1726652460000|2024-09-18 09:41:00|312.69|310.69|312.57|310.57|312.69|310.69|312.55|310.55|10
1726652470000|2024-09-18 09:41:10|312.56|310.56|312.5|310.5|312.56|310.56|312.5|310.5|12
1726652480000|2024-09-18 09:41:20|312.49|310.49|312.61|310.61|312.61|310.61|312.49|310.49|15
1726652490000|2024-09-18 09:41:30|312.6|310.6|312.73|310.73|312.73|310.73|312.59|310.59|18
1726652500000|2024-09-18 09:41:40|312.72|310.72|312.76|310.76|312.76|310.76|312.7|310.7|13
1726652510000|2024-09-18 09:41:50|312.78|310.78|312.78|310.78|312.78|310.78|312.78|310.78|1
1726652520000|2024-09-18 09:42:00|312.77|310.77|312.68|310.68|312.77|310.77|312.63|310.63|16
1726652530000|2024-09-18 09:42:10|312.66|310.66|312.58|310.58|312.66|310.66|312.56|310.56|16
1726652540000|2024-09-18 09:42:20|312.59|310.59|312.58|310.58|312.59|310.59|312.57|310.57|6
1726652550000|2024-09-18 09:42:30|312.57|310.57|312.57|310.57|312.62|310.62|312.57|310.57|16
1726652560000|2024-09-18 09:42:40|312.58|310.58|312.63|310.63|312.63|310.63|312.56|310.56|13
1726652570000|2024-09-18 09:42:50|312.62|310.62|312.63|310.63|312.63|310.63|312.62|310.62|16
1726652580000|2024-09-18 09:43:00|312.62|310.62|312.61|310.61|312.63|310.63|312.6|310.6|14
1726652590000|2024-09-18 09:43:10|312.62|310.62|312.67|310.67|312.67|310.67|312.61|310.61|5
1726652600000|2024-09-18 09:43:20|312.68|310.68|312.63|310.63|312.69|310.69|312.63|310.63|4
1726652610000|2024-09-18 09:43:30|312.7|310.7|312.68|310.68|312.71|310.71|312.66|310.66|16
1726652620000|2024-09-18 09:43:40|312.69|310.69|312.66|310.66|312.73|310.73|312.66|310.66|19
1726652630000|2024-09-18 09:43:50|312.61|310.61|312.71|310.71|312.71|310.71|312.61|310.61|12
1726652640000|2024-09-18 09:44:00|312.72|310.72|312.75|310.75|312.75|310.75|312.72|310.72|9
1726652650000|2024-09-18 09:44:10|312.74|310.74|312.73|310.73|312.75|310.75|312.72|310.72|11
1726652660000|2024-09-18 09:44:20|312.72|310.72|312.73|310.73|312.74|310.74|312.71|310.71|18
1726652670000|2024-09-18 09:44:30|312.74|310.74|312.74|310.74|312.76|310.76|312.73|310.73|7
1726652680000|2024-09-18 09:44:40|312.75|310.75|312.72|310.72|312.75|310.75|312.72|310.72|9
1726652690000|2024-09-18 09:44:50|312.7|310.7|312.68|310.68|312.7|310.7|312.68|310.68|3
1726652700000|2024-09-18 09:45:00|312.69|310.69|312.73|310.73|312.73|310.73|312.67|310.67|12
1726652710000|2024-09-18 09:45:10|312.76|310.76|312.74|310.74|312.77|310.77|312.71|310.71|17
1726652720000|2024-09-18 09:45:20|312.73|310.73|312.74|310.74|312.74|310.74|312.68|310.68|8
1726652730000|2024-09-18 09:45:30|312.73|310.73|312.76|310.76|312.77|310.77|312.73|310.73|11
1726652740000|2024-09-18 09:45:40|312.77|310.77|312.82|310.82|312.82|310.82|312.77|310.77|7
1726652750000|2024-09-18 09:45:50|312.81|310.81|312.86|310.86|312.89|310.89|312.81|310.81|13
1726652760000|2024-09-18 09:46:00|312.87|310.87|312.83|310.83|312.88|310.88|312.83|310.83|11
1726652770000|2024-09-18 09:46:10|312.78|310.78|312.81|310.81|312.82|310.82|312.78|310.78|9
1726652780000|2024-09-18 09:46:20|312.79|310.79|312.8|310.8|312.8|310.8|312.79|310.79|2
1726652790000|2024-09-18 09:46:30|312.79|310.79|312.71|310.71|312.8|310.8|312.71|310.71|9
1726652800000|2024-09-18 09:46:40|312.67|310.67|312.64|310.64|312.68|310.68|312.63|310.63|14
1726652810000|2024-09-18 09:46:50|312.63|310.63|312.63|310.63|312.66|310.66|312.63|310.63|8
1726652820000|2024-09-18 09:47:00|312.65|310.65|312.63|310.63|312.65|310.65|312.63|310.63|4
1726652830000|2024-09-18 09:47:10|312.62|310.62|312.46|310.46|312.62|310.62|312.45|310.45|8
1726652840000|2024-09-18 09:47:20|312.49|310.49|312.49|310.49|312.51|310.51|312.47|310.47|10
1726652850000|2024-09-18 09:47:30|312.47|310.47|312.46|310.46|312.47|310.47|312.42|310.42|8
1726652860000|2024-09-18 09:47:40|312.47|310.47|312.46|310.46|312.48|310.48|312.46|310.46|4
1726652870000|2024-09-18 09:47:50|312.43|310.43|312.47|310.47|312.47|310.47|312.43|310.43|13
1726652880000|2024-09-18 09:48:00|312.43|310.43|312.42|310.42|312.44|310.44|312.41|310.41|11
1726652890000|2024-09-18 09:48:10|312.41|310.41|312.46|310.46|312.47|310.47|312.41|310.41|17
1726652900000|2024-09-18 09:48:20|312.43|310.43|312.43|310.43|312.43|310.43|312.41|310.41|7
1726652910000|2024-09-18 09:48:30|312.42|310.42|312.47|310.47|312.48|310.48|312.4|310.4|11
1726652920000|2024-09-18 09:48:40|312.46|310.46|312.43|310.43|312.47|310.47|312.43|310.43|10
1726652930000|2024-09-18 09:48:50|312.44|310.44|312.42|310.42|312.44|310.44|312.4|310.4|5
1726652940000|2024-09-18 09:49:00|312.43|310.43|312.44|310.44|312.45|310.45|312.43|310.43|10
1726652950000|2024-09-18 09:49:10|312.42|310.42|312.37|310.37|312.43|310.43|312.34|310.34|7
1726652960000|2024-09-18 09:49:20|312.34|310.34|312.4|310.4|312.43|310.43|312.28|310.28|21
1726652970000|2024-09-18 09:49:30|312.42|310.42|312.46|310.46|312.51|310.51|312.41|310.41|11
1726652980000|2024-09-18 09:49:40|312.45|310.45|312.4|310.4|312.45|310.45|312.39|310.39|10
1726652990000|2024-09-18 09:49:50|312.42|310.42|312.43|310.43|312.44|310.44|312.42|310.42|6
1726653000000|2024-09-18 09:50:00|312.42|310.42|312.33|310.33|312.42|310.42|312.33|310.33|9
1726653010000|2024-09-18 09:50:10|312.32|310.32|312.32|310.32|312.32|310.32|312.28|310.28|11
1726653020000|2024-09-18 09:50:20|312.34|310.34|312.34|310.34|312.36|310.36|312.34|310.34|6
1726653030000|2024-09-18 09:50:30|312.33|310.33|312.28|310.28|312.33|310.33|312.28|310.28|6
1726653040000|2024-09-18 09:50:40|312.27|310.27|312.31|310.31|312.32|310.32|312.27|310.27|10
1726653050000|2024-09-18 09:50:50|312.3|310.3|312.38|310.38|312.41|310.41|312.3|310.3|11
1726653060000|2024-09-18 09:51:00|312.36|310.36|312.37|310.37|312.38|310.38|312.32|310.32|12
1726653070000|2024-09-18 09:51:10|312.36|310.36|312.35|310.35|312.39|310.39|312.33|310.33|15
1726653080000|2024-09-18 09:51:20|312.34|310.34|312.36|310.36|312.36|310.36|312.34|310.34|15
1726653090000|2024-09-18 09:51:30|312.34|310.34|312.37|310.37|312.38|310.38|312.34|310.34|13
1726653100000|2024-09-18 09:51:40|312.38|310.38|312.26|310.26|312.39|310.39|312.26|310.26|9
1726653110000|2024-09-18 09:51:50|312.27|310.27|312.27|310.27|312.27|310.27|312.24|310.24|5
1726653120000|2024-09-18 09:52:00|312.25|310.25|312.26|310.26|312.27|310.27|312.25|310.25|8
1726653130000|2024-09-18 09:52:10|312.2|310.2|312.04|310.04|312.2|310.2|312.03|310.03|11
1726653140000|2024-09-18 09:52:20|312.06|310.06|312.01|310.01|312.06|310.06|311.96|309.96|10
1726653150000|2024-09-18 09:52:30|311.99|309.99|311.99|309.99|312.01|310.01|311.99|309.99|5
1726653160000|2024-09-18 09:52:40|312.01|310.01|311.87|309.87|312.03|310.03|311.87|309.87|14
1726653170000|2024-09-18 09:52:50|311.86|309.86|311.89|309.89|311.91|309.91|311.85|309.85|13
1726653180000|2024-09-18 09:53:00|311.9|309.9|311.96|309.96|311.96|309.96|311.88|309.88|13
1726653190000|2024-09-18 09:53:10|311.97|309.97|311.89|309.89|311.97|309.97|311.88|309.88|11
1726653200000|2024-09-18 09:53:20|311.88|309.88|311.88|309.88|311.88|309.88|311.88|309.88|1
1726653210000|2024-09-18 09:53:30|311.89|309.89|311.85|309.85|311.96|309.96|311.84|309.84|16
1726653220000|2024-09-18 09:53:40|311.86|309.86|311.86|309.86|311.88|309.88|311.84|309.84|11
1726653230000|2024-09-18 09:53:50|311.85|309.85|311.85|309.85|311.86|309.86|311.84|309.84|10
1726653240000|2024-09-18 09:54:00|311.89|309.89|311.89|309.89|311.9|309.9|311.86|309.86|15
1726653250000|2024-09-18 09:54:10|311.88|309.88|311.85|309.85|311.89|309.89|311.85|309.85|8
1726653260000|2024-09-18 09:54:20|311.84|309.84|311.8|309.8|311.84|309.84|311.8|309.8|8
1726653270000|2024-09-18 09:54:30|311.77|309.77|311.74|309.74|311.8|309.8|311.74|309.74|6
1726653280000|2024-09-18 09:54:40|311.77|309.77|311.75|309.75|311.78|309.78|311.75|309.75|6
1726653290000|2024-09-18 09:54:50|311.81|309.81|311.74|309.74|311.81|309.81|311.74|309.74|6
1726653300000|2024-09-18 09:55:00|311.73|309.73|311.72|309.72|311.74|309.74|311.72|309.72|8
1726653310000|2024-09-18 09:55:10|311.71|309.71|311.78|309.78|311.78|309.78|311.71|309.71|7
1726653320000|2024-09-18 09:55:20|311.8|309.8|311.89|309.89|311.92|309.92|311.8|309.8|15
1726653330000|2024-09-18 09:55:30|311.88|309.88|311.89|309.89|311.89|309.89|311.87|309.87|13
1726653340000|2024-09-18 09:55:40|311.91|309.91|311.93|309.93|312.03|310.03|311.91|309.91|11
1726653350000|2024-09-18 09:55:50|311.94|309.94|311.95|309.95|311.96|309.96|311.94|309.94|4
1726653360000|2024-09-18 09:56:00|311.94|309.94|311.83|309.83|311.94|309.94|311.83|309.83|7
1726653370000|2024-09-18 09:56:10|311.82|309.82|311.79|309.79|311.82|309.82|311.79|309.79|4
1726653380000|2024-09-18 09:56:20|311.8|309.8|311.83|309.83|311.83|309.83|311.8|309.8|2
1726653400000|2024-09-18 09:56:40|311.82|309.82|311.79|309.79|311.82|309.82|311.79|309.79|4
1726653410000|2024-09-18 09:56:50|311.76|309.76|311.76|309.76|311.76|309.76|311.76|309.76|1
1726653420000|2024-09-18 09:57:00|311.78|309.78|311.78|309.78|311.78|309.78|311.78|309.78|1
1726653430000|2024-09-18 09:57:10|311.77|309.77|311.66|309.66|311.77|309.77|311.66|309.66|6
1726653440000|2024-09-18 09:57:20|311.65|309.65|311.63|309.63|311.68|309.68|311.63|309.63|7
1726653490000|2024-09-18 09:58:10|311.52|309.52|311.5|309.5|311.52|309.52|311.5|309.5|2
1726653510000|2024-09-18 09:58:30|311.49|309.49|311.23|309.23|311.49|309.49|311.23|309.23|7
1726653520000|2024-09-18 09:58:40|311.22|309.22|311.07|309.07|311.22|309.22|311.04|309.04|11
1726653530000|2024-09-18 09:58:50|311.08|309.08|311.16|309.16|311.16|309.16|311.08|309.08|8
1726653540000|2024-09-18 09:59:00|311.15|309.15|311.17|309.17|311.17|309.17|311.13|309.13|4
1726653550000|2024-09-18 09:59:10|311.19|309.19|311.12|309.12|311.19|309.19|311.1|309.1|12
1726653560000|2024-09-18 09:59:20|311.11|309.11|310.97|308.97|311.11|309.11|310.97|308.97|15
1726653570000|2024-09-18 09:59:30|310.95|308.95|310.99|308.99|310.99|308.99|310.92|308.92|21
1726653580000|2024-09-18 09:59:40|310.98|308.98|310.95|308.95|311|309|310.94|308.94|17
1726653590000|2024-09-18 09:59:50|310.99|308.99|311.02|309.02|311.06|309.06|310.99|308.99|18
1726653600000|2024-09-18 10:00:00|311.01|309.01|311|309|311.03|309.03|310.99|308.99|12
1726653610000|2024-09-18 10:00:10|310.99|308.99|311.1|309.1|311.1|309.1|310.99|308.99|16
1726653620000|2024-09-18 10:00:20|311.11|309.11|311.24|309.24|311.25|309.25|311.11|309.11|7
1726653630000|2024-09-18 10:00:30|311.25|309.25|311.26|309.26|311.28|309.28|311.25|309.25|6
1726653640000|2024-09-18 10:00:40|311.27|309.27|311.26|309.26|311.27|309.27|311.26|309.26|2
1726653650000|2024-09-18 10:00:50|311.27|309.27|311.29|309.29|311.31|309.31|311.26|309.26|6
1726653660000|2024-09-18 10:01:00|311.31|309.31|311.55|309.55|311.55|309.55|311.31|309.31|10
1726653670000|2024-09-18 10:01:10|311.54|309.54|311.56|309.56|311.6|309.6|311.54|309.54|17
1726653680000|2024-09-18 10:01:20|311.57|309.57|311.73|309.73|311.75|309.75|311.57|309.57|18
1726653690000|2024-09-18 10:01:30|311.74|309.74|311.87|309.87|311.87|309.87|311.74|309.74|16
1726653700000|2024-09-18 10:01:40|311.86|309.86|311.87|309.87|311.87|309.87|311.72|309.72|14
1726653710000|2024-09-18 10:01:50|311.86|309.86|311.8|309.8|311.86|309.86|311.78|309.78|14
1726653720000|2024-09-18 10:02:00|311.82|309.82|311.87|309.87|311.89|309.89|311.8|309.8|12
1726653730000|2024-09-18 10:02:10|311.94|309.94|311.97|309.97|312.03|310.03|311.94|309.94|12
1726653740000|2024-09-18 10:02:20|311.98|309.98|311.95|309.95|312.01|310.01|311.95|309.95|24
1726653750000|2024-09-18 10:02:30|311.96|309.96|311.95|309.95|312.02|310.02|311.9|309.9|12
1726653760000|2024-09-18 10:02:40|311.98|309.98|312|310|312|310|311.95|309.95|9
1726653770000|2024-09-18 10:02:50|311.99|309.99|312|310|312|310|311.99|309.99|10
1726653780000|2024-09-18 10:03:00|311.98|309.98|312.08|310.08|312.09|310.09|311.98|309.98|16
1726653790000|2024-09-18 10:03:10|312.07|310.07|312.07|310.07|312.09|310.09|312.06|310.06|9
1726653800000|2024-09-18 10:03:20|312.09|310.09|312.06|310.06|312.1|310.1|312.04|310.04|14
1726653810000|2024-09-18 10:03:30|312.05|310.05|312|310|312.06|310.06|311.99|309.99|15
1726653820000|2024-09-18 10:03:40|312.01|310.01|311.94|309.94|312.05|310.05|311.9|309.9|17
1726653830000|2024-09-18 10:03:50|311.93|309.93|311.79|309.79|311.94|309.94|311.79|309.79|15
1726653840000|2024-09-18 10:04:00|311.8|309.8|311.97|309.97|311.98|309.98|311.8|309.8|20
1726653850000|2024-09-18 10:04:10|311.96|309.96|311.98|309.98|311.99|309.99|311.96|309.96|10
1726653860000|2024-09-18 10:04:20|311.97|309.97|311.98|309.98|311.99|309.99|311.96|309.96|13
1726653870000|2024-09-18 10:04:30|311.99|309.99|311.96|309.96|311.99|309.99|311.95|309.95|7
1726653880000|2024-09-18 10:04:40|311.97|309.97|311.96|309.96|311.97|309.97|311.95|309.95|5
1726653890000|2024-09-18 10:04:50|311.95|309.95|311.97|309.97|311.97|309.97|311.95|309.95|4
1726653900000|2024-09-18 10:05:00|312|310|311.99|309.99|312|310|311.99|309.99|2
1726653910000|2024-09-18 10:05:10|312|310|311.85|309.85|312|310|311.85|309.85|16
1726653920000|2024-09-18 10:05:20|311.86|309.86|311.83|309.83|311.86|309.86|311.83|309.83|12
1726653930000|2024-09-18 10:05:30|311.84|309.84|311.85|309.85|311.85|309.85|311.84|309.84|8
1726653940000|2024-09-18 10:05:40|311.84|309.84|311.85|309.85|311.85|309.85|311.84|309.84|2
1726653950000|2024-09-18 10:05:50|311.86|309.86|311.88|309.88|311.97|309.97|311.85|309.85|17
1726653960000|2024-09-18 10:06:00|311.87|309.87|311.72|309.72|311.87|309.87|311.71|309.71|14
1726653970000|2024-09-18 10:06:10|311.71|309.71|311.73|309.73|311.73|309.73|311.7|309.7|8
1726653980000|2024-09-18 10:06:20|311.74|309.74|311.82|309.82|311.82|309.82|311.74|309.74|13
1726653990000|2024-09-18 10:06:30|311.8|309.8|311.81|309.81|311.82|309.82|311.79|309.79|11
1726654000000|2024-09-18 10:06:40|311.85|309.85|312.06|310.06|312.08|310.08|311.85|309.85|16
1726654010000|2024-09-18 10:06:50|312.07|310.07|312.12|310.12|312.12|310.12|312.06|310.06|11
1726654020000|2024-09-18 10:07:00|312.11|310.11|312.1|310.1|312.15|310.15|312.06|310.06|17
1726654030000|2024-09-18 10:07:10|312.11|310.11|312.13|310.13|312.15|310.15|312.11|310.11|9
1726654040000|2024-09-18 10:07:20|312.14|310.14|312.09|310.09|312.14|310.14|312.09|310.09|10
1726654050000|2024-09-18 10:07:30|312.1|310.1|312.17|310.17|312.17|310.17|312.1|310.1|16
1726654060000|2024-09-18 10:07:40|312.19|310.19|312.19|310.19|312.19|310.19|312.16|310.16|16
1726654070000|2024-09-18 10:07:50|312.17|310.17|311.87|309.87|312.18|310.18|311.79|309.79|22
1726654080000|2024-09-18 10:08:00|311.86|309.86|311.84|309.84|311.87|309.87|311.79|309.79|18
1726654090000|2024-09-18 10:08:10|311.83|309.83|311.76|309.76|311.83|309.83|311.76|309.76|13
1726654100000|2024-09-18 10:08:20|311.75|309.75|311.76|309.76|311.76|309.76|311.75|309.75|6
1726654110000|2024-09-18 10:08:30|311.77|309.77|311.68|309.68|311.84|309.84|311.65|309.65|13
1726654120000|2024-09-18 10:08:40|311.69|309.69|311.67|309.67|311.71|309.71|311.66|309.66|19
1726654130000|2024-09-18 10:08:50|311.66|309.66|311.73|309.73|311.74|309.74|311.66|309.66|10
1726654140000|2024-09-18 10:09:00|311.74|309.74|311.48|309.48|311.75|309.75|311.41|309.41|22
1726654150000|2024-09-18 10:09:10|311.51|309.51|311.58|309.58|311.6|309.6|311.51|309.51|14
1726654160000|2024-09-18 10:09:20|311.57|309.57|311.81|309.81|311.81|309.81|311.57|309.57|18
1726654170000|2024-09-18 10:09:30|311.79|309.79|311.85|309.85|311.85|309.85|311.78|309.78|16
1726654180000|2024-09-18 10:09:40|311.83|309.83|311.82|309.82|311.86|309.86|311.8|309.8|23
1726654190000|2024-09-18 10:09:50|311.83|309.83|311.88|309.88|311.88|309.88|311.83|309.83|11
1726654200000|2024-09-18 10:10:00|311.87|309.87|311.73|309.73|311.87|309.87|311.73|309.73|14
1726654210000|2024-09-18 10:10:10|311.74|309.74|311.72|309.72|311.74|309.74|311.72|309.72|13
1726654220000|2024-09-18 10:10:20|311.71|309.71|311.64|309.64|311.72|309.72|311.63|309.63|12
1726654230000|2024-09-18 10:10:30|311.65|309.65|311.49|309.49|311.65|309.65|311.49|309.49|14
1726654240000|2024-09-18 10:10:40|311.47|309.47|311.45|309.45|311.49|309.49|311.44|309.44|16
1726654250000|2024-09-18 10:10:50|311.44|309.44|311.43|309.43|311.45|309.45|311.42|309.42|18
1726654260000|2024-09-18 10:11:00|311.42|309.42|311.29|309.29|311.42|309.42|311.29|309.29|17
1726654270000|2024-09-18 10:11:10|311.3|309.3|311.4|309.4|311.41|309.41|311.3|309.3|15
1726654280000|2024-09-18 10:11:20|311.39|309.39|311.31|309.31|311.39|309.39|311.29|309.29|17
1726654290000|2024-09-18 10:11:30|311.3|309.3|311.3|309.3|311.31|309.31|311.25|309.25|23
1726654300000|2024-09-18 10:11:40|311.31|309.31|311.27|309.27|311.31|309.31|311.27|309.27|5
1726654310000|2024-09-18 10:11:50|311.28|309.28|311.07|309.07|311.28|309.28|311.07|309.07|13
1726654320000|2024-09-18 10:12:00|311.02|309.02|311.07|309.07|311.18|309.18|311.02|309.02|25
1726654330000|2024-09-18 10:12:10|311.08|309.08|311.12|309.12|311.12|309.12|311.03|309.03|21
1726654340000|2024-09-18 10:12:20|311.1|309.1|311.12|309.12|311.12|309.12|311.06|309.06|12
1726654350000|2024-09-18 10:12:30|311.11|309.11|311.1|309.1|311.11|309.11|311.1|309.1|2
1726654360000|2024-09-18 10:12:40|311.08|309.08|311.08|309.08|311.08|309.08|311.06|309.06|9
1726654370000|2024-09-18 10:12:50|311.07|309.07|311.26|309.26|311.26|309.26|311.07|309.07|8
1726654380000|2024-09-18 10:13:00|311.25|309.25|311.22|309.22|311.25|309.25|311.18|309.18|20
1726654390000|2024-09-18 10:13:10|311.2|309.2|311.16|309.16|311.21|309.21|311.14|309.14|11
1726654400000|2024-09-18 10:13:20|311.17|309.17|311.08|309.08|311.17|309.17|311.06|309.06|16
1726654410000|2024-09-18 10:13:30|311.04|309.04|311.09|309.09|311.09|309.09|311.04|309.04|11
1726654420000|2024-09-18 10:13:40|311.1|309.1|310.92|308.92|311.1|309.1|310.92|308.92|18
1726654430000|2024-09-18 10:13:50|310.9|308.9|310.59|308.59|310.91|308.91|310.59|308.59|32
1726654440000|2024-09-18 10:14:00|310.6|308.6|310.5|308.5|310.65|308.65|310.49|308.49|30
1726654450000|2024-09-18 10:14:10|310.53|308.53|310.57|308.57|310.59|308.59|310.53|308.53|17
1726654460000|2024-09-18 10:14:20|310.56|308.56|310.64|308.64|310.66|308.66|310.56|308.56|21
1726654470000|2024-09-18 10:14:30|310.62|308.62|310.86|308.86|310.86|308.86|310.62|308.62|19
1726654480000|2024-09-18 10:14:40|310.85|308.85|310.61|308.61|310.85|308.85|310.61|308.61|25
1726654490000|2024-09-18 10:14:50|310.6|308.6|310.52|308.52|310.63|308.63|310.52|308.52|20
1726654510000|2024-09-18 10:15:10|310.51|308.51|310.45|308.45|310.52|308.52|310.45|308.45|5
1726654520000|2024-09-18 10:15:20|310.31|308.31|310.56|308.56|310.58|308.58|310.23|308.23|24
1726654530000|2024-09-18 10:15:30|310.57|308.57|310.6|308.6|310.6|308.6|310.53|308.53|22
1726654540000|2024-09-18 10:15:40|310.61|308.61|310.68|308.68|310.78|308.78|310.58|308.58|19
1726654550000|2024-09-18 10:15:50|310.69|308.69|310.63|308.63|310.71|308.71|310.63|308.63|9
1726654560000|2024-09-18 10:16:00|310.68|308.68|310.43|308.43|310.68|308.68|310.42|308.42|15
1726654570000|2024-09-18 10:16:10|310.42|308.42|310.42|308.42|310.46|308.46|310.38|308.38|17
1726654580000|2024-09-18 10:16:20|310.4|308.4|310.32|308.32|310.4|308.4|310.21|308.21|24
1726654590000|2024-09-18 10:16:30|310.33|308.33|310.19|308.19|310.33|308.33|310.19|308.19|18
1726654600000|2024-09-18 10:16:40|310.18|308.18|310.2|308.2|310.22|308.22|310.18|308.18|7
1726654610000|2024-09-18 10:16:50|310.19|308.19|310.19|308.19|310.2|308.2|310.19|308.19|3
1726654620000|2024-09-18 10:17:00|310.18|308.18|310.2|308.2|310.23|308.23|310.18|308.18|6
1726654630000|2024-09-18 10:17:10|310.22|308.22|310.2|308.2|310.22|308.22|310.2|308.2|4
1726654640000|2024-09-18 10:17:20|310.29|308.29|310.41|308.41|310.52|308.52|310.29|308.29|14
1726654650000|2024-09-18 10:17:30|310.43|308.43|310.48|308.48|310.61|308.61|310.43|308.43|18
1726654660000|2024-09-18 10:17:40|310.49|308.49|310.58|308.58|310.62|308.62|310.49|308.49|13
1726654670000|2024-09-18 10:17:50|310.59|308.59|310.62|308.62|310.68|308.68|310.59|308.59|13
1726654680000|2024-09-18 10:18:00|310.59|308.59|310.7|308.7|310.7|308.7|310.58|308.58|19
1726654690000|2024-09-18 10:18:10|310.71|308.71|310.64|308.64|310.76|308.76|310.59|308.59|29
1726654700000|2024-09-18 10:18:20|310.67|308.67|310.67|308.67|310.71|308.71|310.67|308.67|13
1726654710000|2024-09-18 10:18:30|310.69|308.69|310.66|308.66|310.72|308.72|310.62|308.62|14
1726654720000|2024-09-18 10:18:40|310.65|308.65|310.6|308.6|310.67|308.67|310.59|308.59|12
1726654730000|2024-09-18 10:18:50|310.57|308.57|310.5|308.5|310.57|308.57|310.5|308.5|8
1726654740000|2024-09-18 10:19:00|310.52|308.52|310.66|308.66|310.66|308.66|310.52|308.52|8
1726654750000|2024-09-18 10:19:10|310.7|308.7|310.75|308.75|310.75|308.75|310.67|308.67|10
1726654760000|2024-09-18 10:19:20|310.79|308.79|310.78|308.78|310.85|308.85|310.78|308.78|7
1726654770000|2024-09-18 10:19:30|310.79|308.79|310.87|308.87|310.87|308.87|310.77|308.77|14
1726654780000|2024-09-18 10:19:40|310.86|308.86|310.83|308.83|310.87|308.87|310.82|308.82|14
1726654790000|2024-09-18 10:19:50|310.84|308.84|310.94|308.94|310.94|308.94|310.84|308.84|9
1726654800000|2024-09-18 10:20:00|310.96|308.96|310.96|308.96|310.98|308.98|310.95|308.95|19
1726654810000|2024-09-18 10:20:10|310.94|308.94|310.71|308.71|310.94|308.94|310.71|308.71|8
1726654820000|2024-09-18 10:20:20|310.72|308.72|310.9|308.9|310.9|308.9|310.72|308.72|18
1726654830000|2024-09-18 10:20:30|310.89|308.89|310.89|308.89|310.89|308.89|310.86|308.86|13
1726654840000|2024-09-18 10:20:40|310.9|308.9|310.91|308.91|310.91|308.91|310.88|308.88|8
1726654850000|2024-09-18 10:20:50|310.94|308.94|311.08|309.08|311.1|309.1|310.94|308.94|13
1726654860000|2024-09-18 10:21:00|311.1|309.1|311.07|309.07|311.11|309.11|311.06|309.06|18
1726654870000|2024-09-18 10:21:10|311|309|311.02|309.02|311.02|309.02|310.93|308.93|13
1726654880000|2024-09-18 10:21:20|311.03|309.03|310.88|308.88|311.04|309.04|310.88|308.88|15
1726654890000|2024-09-18 10:21:30|310.86|308.86|310.72|308.72|310.93|308.93|310.71|308.71|21
1726654900000|2024-09-18 10:21:40|310.74|308.74|310.73|308.73|310.75|308.75|310.71|308.71|16
1726654910000|2024-09-18 10:21:50|310.71|308.71|310.61|308.61|310.75|308.75|310.57|308.57|23
1726654920000|2024-09-18 10:22:00|310.6|308.6|310.61|308.61|310.64|308.64|310.59|308.59|16
1726654930000|2024-09-18 10:22:10|310.62|308.62|310.78|308.78|310.79|308.79|310.61|308.61|16
1726654940000|2024-09-18 10:22:20|310.77|308.77|310.92|308.92|310.92|308.92|310.73|308.73|21
1726654950000|2024-09-18 10:22:30|310.91|308.91|310.88|308.88|310.91|308.91|310.83|308.83|16
1726654960000|2024-09-18 10:22:40|310.87|308.87|310.93|308.93|311.03|309.03|310.87|308.87|16
1726654970000|2024-09-18 10:22:50|310.94|308.94|311.03|309.03|311.03|309.03|310.93|308.93|12
1726654980000|2024-09-18 10:23:00|311.02|309.02|311.06|309.06|311.1|309.1|310.99|308.99|16
1726654990000|2024-09-18 10:23:10|311.08|309.08|310.96|308.96|311.08|309.08|310.96|308.96|15
1726655000000|2024-09-18 10:23:20|310.97|308.97|310.92|308.92|310.98|308.98|310.9|308.9|18
1726655010000|2024-09-18 10:23:30|310.93|308.93|310.96|308.96|310.96|308.96|310.92|308.92|9
1726655020000|2024-09-18 10:23:40|310.95|308.95|310.94|308.94|310.97|308.97|310.94|308.94|6
1726655030000|2024-09-18 10:23:50|310.95|308.95|310.95|308.95|310.96|308.96|310.93|308.93|6
1726655040000|2024-09-18 10:24:00|310.96|308.96|310.98|308.98|310.99|308.99|310.93|308.93|14
1726655050000|2024-09-18 10:24:10|310.99|308.99|310.96|308.96|310.99|308.99|310.96|308.96|13
1726655060000|2024-09-18 10:24:20|310.97|308.97|311.05|309.05|311.05|309.05|310.97|308.97|4
1726655070000|2024-09-18 10:24:30|311.11|309.11|311.15|309.15|311.18|309.18|311.11|309.11|10
1726655080000|2024-09-18 10:24:40|311.17|309.17|311.17|309.17|311.18|309.18|311.15|309.15|10
1726655090000|2024-09-18 10:24:50|311.16|309.16|311.16|309.16|311.18|309.18|311.16|309.16|7
1726655100000|2024-09-18 10:25:00|311.17|309.17|311.02|309.02|311.21|309.21|311.02|309.02|12
1726655110000|2024-09-18 10:25:10|311.01|309.01|310.98|308.98|311.01|309.01|310.94|308.94|12
1726655120000|2024-09-18 10:25:20|310.97|308.97|310.98|308.98|310.98|308.98|310.96|308.96|5
1726655140000|2024-09-18 10:25:40|310.97|308.97|311.01|309.01|311.01|309.01|310.97|308.97|12
1726655150000|2024-09-18 10:25:50|311|309|311.01|309.01|311.01|309.01|311|309|8
1726655160000|2024-09-18 10:26:00|311|309|311.01|309.01|311.01|309.01|311|309|4
1726655170000|2024-09-18 10:26:10|311|309|311|309|311|309|311|309|1
1726655190000|2024-09-18 10:26:30|310.99|308.99|311|309|311|309|310.99|308.99|2
1726655200000|2024-09-18 10:26:40|310.99|308.99|310.97|308.97|310.99|308.99|310.95|308.95|11
1726655210000|2024-09-18 10:26:50|310.98|308.98|310.97|308.97|310.98|308.98|310.95|308.95|4
1726655220000|2024-09-18 10:27:00|310.99|308.99|311|309|311|309|310.99|308.99|6
1726655230000|2024-09-18 10:27:10|310.99|308.99|311.01|309.01|311.02|309.02|310.98|308.98|15
1726655240000|2024-09-18 10:27:20|311|309|310.98|308.98|311|309|310.97|308.97|9
1726655250000|2024-09-18 10:27:30|310.97|308.97|310.97|308.97|310.98|308.98|310.97|308.97|3
1726655260000|2024-09-18 10:27:40|310.96|308.96|310.92|308.92|310.97|308.97|310.89|308.89|9
1726655270000|2024-09-18 10:27:50|310.93|308.93|310.96|308.96|310.96|308.96|310.93|308.93|13
1726655280000|2024-09-18 10:28:00|310.97|308.97|311.15|309.15|311.18|309.18|310.97|308.97|8
1726655290000|2024-09-18 10:28:10|311.14|309.14|311.14|309.14|311.15|309.15|311.14|309.14|3
1726655300000|2024-09-18 10:28:20|311.15|309.15|311.18|309.18|311.18|309.18|311.15|309.15|4
1726655310000|2024-09-18 10:28:30|311.17|309.17|311.19|309.19|311.21|309.21|311.17|309.17|11
1726655320000|2024-09-18 10:28:40|311.2|309.2|311.21|309.21|311.21|309.21|311.19|309.19|8
1726655330000|2024-09-18 10:28:50|311.2|309.2|311.21|309.21|311.21|309.21|311.2|309.2|2
1726655340000|2024-09-18 10:29:00|311.22|309.22|311.28|309.28|311.3|309.3|311.22|309.22|10
1726655350000|2024-09-18 10:29:10|311.27|309.27|311.32|309.32|311.33|309.33|311.27|309.27|13
1726655360000|2024-09-18 10:29:20|311.33|309.33|311.37|309.37|311.42|309.42|311.33|309.33|8
1726655370000|2024-09-18 10:29:30|311.39|309.39|311.41|309.41|311.41|309.41|311.38|309.38|13
1726655380000|2024-09-18 10:29:40|311.4|309.4|311.37|309.37|311.42|309.42|311.37|309.37|15
1726655390000|2024-09-18 10:29:50|311.38|309.38|311.38|309.38|311.38|309.38|311.38|309.38|1
1726655400000|2024-09-18 10:30:00|311.41|309.41|311.38|309.38|311.41|309.41|311.38|309.38|3
1726655410000|2024-09-18 10:30:10|311.37|309.37|311.37|309.37|311.37|309.37|311.37|309.37|1
1726655420000|2024-09-18 10:30:20|311.38|309.38|311.43|309.43|311.43|309.43|311.38|309.38|7
1726655430000|2024-09-18 10:30:30|311.42|309.42|311.42|309.42|311.42|309.42|311.41|309.41|7
1726655440000|2024-09-18 10:30:40|311.41|309.41|311.51|309.51|311.52|309.52|311.41|309.41|13
1726655450000|2024-09-18 10:30:50|311.53|309.53|311.47|309.47|311.53|309.53|311.47|309.47|7
1726655460000|2024-09-18 10:31:00|311.48|309.48|311.52|309.52|311.52|309.52|311.44|309.44|7
1726655470000|2024-09-18 10:31:10|311.55|309.55|311.52|309.52|311.55|309.55|311.5|309.5|6
1726655480000|2024-09-18 10:31:20|311.51|309.51|311.61|309.61|311.63|309.63|311.51|309.51|12
1726655490000|2024-09-18 10:31:30|311.59|309.59|311.49|309.49|311.6|309.6|311.47|309.47|14
1726655500000|2024-09-18 10:31:40|311.48|309.48|311.55|309.55|311.55|309.55|311.48|309.48|12
1726655510000|2024-09-18 10:31:50|311.59|309.59|311.75|309.75|311.75|309.75|311.59|309.59|15
1726655520000|2024-09-18 10:32:00|311.74|309.74|311.72|309.72|311.74|309.74|311.7|309.7|8
1726655530000|2024-09-18 10:32:10|311.68|309.68|311.75|309.75|311.75|309.75|311.67|309.67|11
1726655540000|2024-09-18 10:32:20|311.74|309.74|311.73|309.73|311.75|309.75|311.73|309.73|12
1726655550000|2024-09-18 10:32:30|311.74|309.74|311.74|309.74|311.76|309.76|311.74|309.74|6
1726655560000|2024-09-18 10:32:40|311.73|309.73|311.75|309.75|311.79|309.79|311.73|309.73|15
1726655570000|2024-09-18 10:32:50|311.76|309.76|311.79|309.79|311.79|309.79|311.74|309.74|9
1726655580000|2024-09-18 10:33:00|311.81|309.81|311.81|309.81|311.81|309.81|311.81|309.81|1
1726655590000|2024-09-18 10:33:10|311.8|309.8|311.77|309.77|311.8|309.8|311.76|309.76|14
1726655600000|2024-09-18 10:33:20|311.76|309.76|311.73|309.73|311.77|309.77|311.72|309.72|8
1726655610000|2024-09-18 10:33:30|311.72|309.72|311.69|309.69|311.72|309.72|311.69|309.69|4
1726655630000|2024-09-18 10:33:50|311.68|309.68|311.68|309.68|311.68|309.68|311.68|309.68|1
1726655670000|2024-09-18 10:34:30|311.72|309.72|311.67|309.67|311.72|309.72|311.66|309.66|3
1726655680000|2024-09-18 10:34:40|311.68|309.68|311.69|309.69|311.7|309.7|311.68|309.68|4
1726655700000|2024-09-18 10:35:00|311.7|309.7|311.71|309.71|311.72|309.72|311.7|309.7|4
1726655710000|2024-09-18 10:35:10|311.7|309.7|311.71|309.71|311.71|309.71|311.7|309.7|10
1726655720000|2024-09-18 10:35:20|311.7|309.7|311.73|309.73|311.73|309.73|311.7|309.7|5
1726655730000|2024-09-18 10:35:30|311.74|309.74|311.81|309.81|311.82|309.82|311.74|309.74|5
1726655740000|2024-09-18 10:35:40|311.8|309.8|311.77|309.77|311.81|309.81|311.77|309.77|5
1726655750000|2024-09-18 10:35:50|311.78|309.78|311.82|309.82|311.83|309.83|311.78|309.78|13
1726655760000|2024-09-18 10:36:00|311.81|309.81|311.8|309.8|311.82|309.82|311.8|309.8|3
1726655770000|2024-09-18 10:36:10|311.78|309.78|311.77|309.77|311.78|309.78|311.76|309.76|15
1726655780000|2024-09-18 10:36:20|311.78|309.78|311.82|309.82|311.83|309.83|311.78|309.78|8
1726655790000|2024-09-18 10:36:30|311.83|309.83|311.93|309.93|311.93|309.93|311.82|309.82|13
1726655800000|2024-09-18 10:36:40|311.92|309.92|311.93|309.93|311.93|309.93|311.9|309.9|4
1726655820000|2024-09-18 10:37:00|311.94|309.94|312.06|310.06|312.1|310.1|311.94|309.94|14
1726655830000|2024-09-18 10:37:10|312.05|310.05|312.06|310.06|312.06|310.06|312.05|310.05|2
1726655850000|2024-09-18 10:37:30|312.07|310.07|312.07|310.07|312.08|310.08|312.06|310.06|9
1726655860000|2024-09-18 10:37:40|312.06|310.06|312.06|310.06|312.06|310.06|312.06|310.06|1
1726655870000|2024-09-18 10:37:50|312.07|310.07|312.07|310.07|312.07|310.07|312.07|310.07|1
1726655880000|2024-09-18 10:38:00|312.06|310.06|312.08|310.08|312.08|310.08|312.06|310.06|2
1726655890000|2024-09-18 10:38:10|312.09|310.09|312.09|310.09|312.1|310.1|312.09|310.09|3
1726655900000|2024-09-18 10:38:20|312.13|310.13|312.17|310.17|312.17|310.17|312.11|310.11|10
1726655910000|2024-09-18 10:38:30|312.16|310.16|312.3|310.3|312.3|310.3|312.16|310.16|17
1726655920000|2024-09-18 10:38:40|312.28|310.28|312.28|310.28|312.3|310.3|312.28|310.28|12
1726655930000|2024-09-18 10:38:50|312.27|310.27|312.28|310.28|312.28|310.28|312.26|310.26|8
1726655950000|2024-09-18 10:39:10|312.29|310.29|312.28|310.28|312.32|310.32|312.28|310.28|12
1726655960000|2024-09-18 10:39:20|312.3|310.3|312.28|310.28|312.3|310.3|312.28|310.28|2
1726655970000|2024-09-18 10:39:30|312.25|310.25|312.24|310.24|312.28|310.28|312.24|310.24|4
1726655980000|2024-09-18 10:39:40|312.25|310.25|312.27|310.27|312.27|310.27|312.25|310.25|5
1726656000000|2024-09-18 10:40:00|312.26|310.26|312.24|310.24|312.26|310.26|312.24|310.24|3
1726656010000|2024-09-18 10:40:10|312.23|310.23|312.21|310.21|312.23|310.23|312.21|310.21|3
1726656020000|2024-09-18 10:40:20|312.2|310.2|312.03|310.03|312.21|310.21|312.02|310.02|10
1726656030000|2024-09-18 10:40:30|311.98|309.98|311.98|309.98|311.98|309.98|311.98|309.98|1
1726656040000|2024-09-18 10:40:40|311.99|309.99|312.04|310.04|312.04|310.04|311.99|309.99|5
1726656050000|2024-09-18 10:40:50|312.03|310.03|312.04|310.04|312.04|310.04|312.02|310.02|6
1726656060000|2024-09-18 10:41:00|312.03|310.03|312.02|310.02|312.03|310.03|312.02|310.02|2
1726656070000|2024-09-18 10:41:10|312.01|310.01|312|310|312.01|310.01|312|310|2
1726656080000|2024-09-18 10:41:20|311.98|309.98|311.98|309.98|311.98|309.98|311.98|309.98|1
1726656090000|2024-09-18 10:41:30|311.99|309.99|311.99|309.99|311.99|309.99|311.99|309.99|1
1726656100000|2024-09-18 10:41:40|311.98|309.98|312|310|312|310|311.95|309.95|5
1726656110000|2024-09-18 10:41:50|311.99|309.99|311.99|309.99|312|310|311.98|309.98|4
1726656120000|2024-09-18 10:42:00|312|310|311.99|309.99|312|310|311.99|309.99|2
1726656130000|2024-09-18 10:42:10|312.04|310.04|312.02|310.02|312.04|310.04|312.02|310.02|2
1726656140000|2024-09-18 10:42:20|312.04|310.04|312.04|310.04|312.04|310.04|312.03|310.03|3
1726656150000|2024-09-18 10:42:30|312.05|310.05|312.06|310.06|312.08|310.08|312.05|310.05|5
1726656160000|2024-09-18 10:42:40|312.08|310.08|312.06|310.06|312.08|310.08|312.04|310.04|5
1726656170000|2024-09-18 10:42:50|312.05|310.05|312.08|310.08|312.08|310.08|312.04|310.04|8
1726656180000|2024-09-18 10:43:00|312.06|310.06|312.03|310.03|312.08|310.08|312.03|310.03|8
1726656210000|2024-09-18 10:43:30|312.04|310.04|312.04|310.04|312.04|310.04|312.04|310.04|1
1726656230000|2024-09-18 10:43:50|312.03|310.03|312.03|310.03|312.04|310.04|312.03|310.03|3
1726656240000|2024-09-18 10:44:00|312.04|310.04|312.04|310.04|312.04|310.04|312.03|310.03|3
1726656270000|2024-09-18 10:44:30|312.03|310.03|312.03|310.03|312.04|310.04|312.03|310.03|3
1726656280000|2024-09-18 10:44:40|312.04|310.04|312.04|310.04|312.04|310.04|312.04|310.04|1
1726656320000|2024-09-18 10:45:20|312.03|310.03|312.03|310.03|312.03|310.03|312.03|310.03|1
1726656330000|2024-09-18 10:45:30|312.04|310.04|312.13|310.13|312.13|310.13|312.04|310.04|3
1726656340000|2024-09-18 10:45:40|312.14|310.14|312.14|310.14|312.14|310.14|312.13|310.13|7
1726656350000|2024-09-18 10:45:50|312.13|310.13|312.13|310.13|312.14|310.14|312.13|310.13|9
1726656360000|2024-09-18 10:46:00|312.12|310.12|312.12|310.12|312.12|310.12|312.12|310.12|1
1726656380000|2024-09-18 10:46:20|312.11|310.11|312.1|310.1|312.11|310.11|312.1|310.1|2
1726656390000|2024-09-18 10:46:30|312.09|310.09|312.07|310.07|312.09|310.09|312.07|310.07|3
1726656400000|2024-09-18 10:46:40|312.06|310.06|312.04|310.04|312.06|310.06|312.02|310.02|10
1726656420000|2024-09-18 10:47:00|312.11|310.11|312.09|310.09|312.13|310.13|312.09|310.09|6
1726656430000|2024-09-18 10:47:10|312.08|310.08|312.08|310.08|312.08|310.08|312.08|310.08|1
1726656440000|2024-09-18 10:47:20|312.07|310.07|312.04|310.04|312.07|310.07|312.04|310.04|2
1726656470000|2024-09-18 10:47:50|312.05|310.05|312.06|310.06|312.06|310.06|312.05|310.05|2
1726656480000|2024-09-18 10:48:00|312.1|310.1|312.07|310.07|312.1|310.1|312.07|310.07|6
1726656490000|2024-09-18 10:48:10|312.06|310.06|312.1|310.1|312.1|310.1|312.06|310.06|4
1726656500000|2024-09-18 10:48:20|312.11|310.11|312.09|310.09|312.14|310.14|312.09|310.09|11
1726656510000|2024-09-18 10:48:30|312.1|310.1|312.09|310.09|312.1|310.1|312.09|310.09|2
1726656520000|2024-09-18 10:48:40|312.08|310.08|312.07|310.07|312.08|310.08|312.07|310.07|2
1726656540000|2024-09-18 10:49:00|312.1|310.1|312.1|310.1|312.11|310.11|312.1|310.1|3
1726656560000|2024-09-18 10:49:20|312.08|310.08|312.1|310.1|312.11|310.11|312.08|310.08|9
1726656580000|2024-09-18 10:49:40|312.11|310.11|312.11|310.11|312.11|310.11|312.11|310.11|1
1726656590000|2024-09-18 10:49:50|312.1|310.1|312.11|310.11|312.12|310.12|312.1|310.1|6
1726656600000|2024-09-18 10:50:00|312.12|310.12|312.17|310.17|312.17|310.17|312.12|310.12|15
1726656610000|2024-09-18 10:50:10|312.16|310.16|312.18|310.18|312.18|310.18|312.16|310.16|3
1726656620000|2024-09-18 10:50:20|312.19|310.19|312.19|310.19|312.19|310.19|312.19|310.19|1
1726656630000|2024-09-18 10:50:30|312.21|310.21|312.31|310.31|312.31|310.31|312.21|310.21|6
1726656640000|2024-09-18 10:50:40|312.32|310.32|312.32|310.32|312.32|310.32|312.32|310.32|1
1726656650000|2024-09-18 10:50:50|312.31|310.31|312.3|310.3|312.31|310.31|312.3|310.3|2
1726656660000|2024-09-18 10:51:00|312.29|310.29|312.27|310.27|312.3|310.3|312.26|310.26|14
1726656670000|2024-09-18 10:51:10|312.28|310.28|312.25|310.25|312.28|310.28|312.25|310.25|3
1726656680000|2024-09-18 10:51:20|312.24|310.24|312.24|310.24|312.24|310.24|312.24|310.24|1
1726656690000|2024-09-18 10:51:30|312.23|310.23|312.22|310.22|312.23|310.23|312.22|310.22|2
1726656700000|2024-09-18 10:51:40|312.21|310.21|312.21|310.21|312.21|310.21|312.21|310.21|1
1726656710000|2024-09-18 10:51:50|312.25|310.25|312.25|310.25|312.25|310.25|312.25|310.25|1
1726656720000|2024-09-18 10:52:00|312.24|310.24|312.25|310.25|312.25|310.25|312.23|310.23|5
1726656730000|2024-09-18 10:52:10|312.26|310.26|312.25|310.25|312.26|310.26|312.25|310.25|2
1726656740000|2024-09-18 10:52:20|312.24|310.24|312.24|310.24|312.24|310.24|312.24|310.24|1
1726656750000|2024-09-18 10:52:30|312.25|310.25|312.29|310.29|312.29|310.29|312.25|310.25|2
1726656760000|2024-09-18 10:52:40|312.31|310.31|312.33|310.33|312.36|310.36|312.31|310.31|4
1726656770000|2024-09-18 10:52:50|312.34|310.34|312.35|310.35|312.35|310.35|312.33|310.33|4
1726656780000|2024-09-18 10:53:00|312.34|310.34|312.35|310.35|312.36|310.36|312.33|310.33|4
1726656790000|2024-09-18 10:53:10|312.33|310.33|312.33|310.33|312.35|310.35|312.32|310.32|8
1726656800000|2024-09-18 10:53:20|312.32|310.32|312.32|310.32|312.32|310.32|312.3|310.3|3
1726656820000|2024-09-18 10:53:40|312.34|310.34|312.39|310.39|312.39|310.39|312.34|310.34|6
1726656830000|2024-09-18 10:53:50|312.41|310.41|312.41|310.41|312.41|310.41|312.41|310.41|1
1726656840000|2024-09-18 10:54:00|312.4|310.4|312.39|310.39|312.42|310.42|312.39|310.39|12
1726656850000|2024-09-18 10:54:10|312.4|310.4|312.39|310.39|312.4|310.4|312.37|310.37|7
1726656870000|2024-09-18 10:54:30|312.38|310.38|312.39|310.39|312.39|310.39|312.38|310.38|2
1726656890000|2024-09-18 10:54:50|312.38|310.38|312.39|310.39|312.39|310.39|312.38|310.38|2
1726656900000|2024-09-18 10:55:00|312.38|310.38|312.4|310.4|312.42|310.42|312.36|310.36|5
1726656910000|2024-09-18 10:55:10|312.39|310.39|312.36|310.36|312.39|310.39|312.36|310.36|4
1726656920000|2024-09-18 10:55:20|312.37|310.37|312.38|310.38|312.38|310.38|312.37|310.37|2
1726656930000|2024-09-18 10:55:30|312.37|310.37|312.36|310.36|312.38|310.38|312.36|310.36|5
1726656940000|2024-09-18 10:55:40|312.37|310.37|312.39|310.39|312.39|310.39|312.36|310.36|9
1726656950000|2024-09-18 10:55:50|312.4|310.4|312.39|310.39|312.4|310.4|312.39|310.39|2
1726656960000|2024-09-18 10:56:00|312.37|310.37|312.44|310.44|312.44|310.44|312.37|310.37|6
1726656970000|2024-09-18 10:56:10|312.47|310.47|312.54|310.54|312.54|310.54|312.47|310.47|6
1726657000000|2024-09-18 10:56:40|312.55|310.55|312.54|310.54|312.55|310.55|312.54|310.54|2
1726657010000|2024-09-18 10:56:50|312.53|310.53|312.54|310.54|312.54|310.54|312.53|310.53|2
1726657030000|2024-09-18 10:57:10|312.55|310.55|312.54|310.54|312.55|310.55|312.54|310.54|2
1726657070000|2024-09-18 10:57:50|312.61|310.61|312.61|310.61|312.64|310.64|312.61|310.61|6
1726657080000|2024-09-18 10:58:00|312.62|310.62|312.62|310.62|312.62|310.62|312.61|310.61|3
1726657090000|2024-09-18 10:58:10|312.63|310.63|312.71|310.71|312.71|310.71|312.63|310.63|6
1726657100000|2024-09-18 10:58:20|312.72|310.72|312.72|310.72|312.73|310.73|312.7|310.7|11
1726657110000|2024-09-18 10:58:30|312.73|310.73|312.72|310.72|312.73|310.73|312.72|310.72|10
1726657120000|2024-09-18 10:58:40|312.73|310.73|312.91|310.91|312.91|310.91|312.72|310.72|12
1726657140000|2024-09-18 10:59:00|312.9|310.9|312.85|310.85|312.9|310.9|312.85|310.85|5
1726657150000|2024-09-18 10:59:10|312.84|310.84|312.82|310.82|312.84|310.84|312.82|310.82|3
1726657160000|2024-09-18 10:59:20|312.81|310.81|312.79|310.79|312.81|310.81|312.79|310.79|3
1726657170000|2024-09-18 10:59:30|312.8|310.8|312.79|310.79|312.8|310.8|312.79|310.79|2
1726657180000|2024-09-18 10:59:40|312.85|310.85|312.81|310.81|312.85|310.85|312.81|310.81|5
1726657190000|2024-09-18 10:59:50|312.82|310.82|312.83|310.83|312.9|310.9|312.82|310.82|13
1726657210000|2024-09-18 11:00:10|312.82|310.82|312.78|310.78|312.82|310.82|312.72|310.72|6
1726657220000|2024-09-18 11:00:20|312.75|310.75|312.74|310.74|312.75|310.75|312.74|310.74|4
1726657230000|2024-09-18 11:00:30|312.73|310.73|312.73|310.73|312.73|310.73|312.73|310.73|1
1726657240000|2024-09-18 11:00:40|312.72|310.72|312.71|310.71|312.72|310.72|312.71|310.71|2
1726657250000|2024-09-18 11:00:50|312.7|310.7|312.68|310.68|312.7|310.7|312.68|310.68|3
1726657260000|2024-09-18 11:01:00|312.69|310.69|312.68|310.68|312.69|310.69|312.68|310.68|2
1726657270000|2024-09-18 11:01:10|312.69|310.69|312.75|310.75|312.76|310.76|312.69|310.69|9
1726657280000|2024-09-18 11:01:20|312.74|310.74|312.73|310.73|312.74|310.74|312.73|310.73|8
1726657290000|2024-09-18 11:01:30|312.74|310.74|312.91|310.91|312.91|310.91|312.74|310.74|17
1726657300000|2024-09-18 11:01:40|312.92|310.92|312.9|310.9|312.94|310.94|312.9|310.9|7
1726657310000|2024-09-18 11:01:50|312.92|310.92|312.98|310.98|312.98|310.98|312.9|310.9|9
1726657320000|2024-09-18 11:02:00|312.97|310.97|312.99|310.99|312.99|310.99|312.97|310.97|5
1726657330000|2024-09-18 11:02:10|313|311|313.03|311.03|313.04|311.04|312.99|310.99|7
1726657340000|2024-09-18 11:02:20|313.02|311.02|312.98|310.98|313.02|311.02|312.97|310.97|16
1726657350000|2024-09-18 11:02:30|312.99|310.99|312.95|310.95|313.02|311.02|312.95|310.95|13
1726657360000|2024-09-18 11:02:40|312.94|310.94|312.93|310.93|312.96|310.96|312.93|310.93|12
1726657370000|2024-09-18 11:02:50|312.94|310.94|312.92|310.92|312.94|310.94|312.92|310.92|5
1726657380000|2024-09-18 11:03:00|312.93|310.93|312.94|310.94|312.95|310.95|312.93|310.93|7
1726657390000|2024-09-18 11:03:10|312.93|310.93|312.92|310.92|312.93|310.93|312.92|310.92|2
1726657400000|2024-09-18 11:03:20|312.93|310.93|312.94|310.94|312.94|310.94|312.92|310.92|8
1726657410000|2024-09-18 11:03:30|312.93|310.93|312.93|310.93|312.94|310.94|312.93|310.93|3
1726657420000|2024-09-18 11:03:40|312.94|310.94|312.93|310.93|312.94|310.94|312.92|310.92|4
1726657430000|2024-09-18 11:03:50|312.94|310.94|312.93|310.93|312.94|310.94|312.93|310.93|2
1726657440000|2024-09-18 11:04:00|312.92|310.92|312.74|310.74|312.92|310.92|312.74|310.74|6
1726657450000|2024-09-18 11:04:10|312.73|310.73|312.72|310.72|312.73|310.73|312.72|310.72|4
1726657460000|2024-09-18 11:04:20|312.71|310.71|312.7|310.7|312.71|310.71|312.7|310.7|2
1726657470000|2024-09-18 11:04:30|312.69|310.69|312.69|310.69|312.69|310.69|312.69|310.69|1
1726657480000|2024-09-18 11:04:40|312.7|310.7|312.68|310.68|312.7|310.7|312.68|310.68|3
1726657490000|2024-09-18 11:04:50|312.67|310.67|312.67|310.67|312.67|310.67|312.67|310.67|1
1726657510000|2024-09-18 11:05:10|312.68|310.68|312.68|310.68|312.68|310.68|312.68|310.68|1
1726657520000|2024-09-18 11:05:20|312.67|310.67|312.67|310.67|312.67|310.67|312.67|310.67|1
1726657580000|2024-09-18 11:06:20|312.71|310.71|312.69|310.69|312.71|310.71|312.69|310.69|3
1726657590000|2024-09-18 11:06:30|312.68|310.68|312.66|310.66|312.68|310.68|312.66|310.66|3
1726657610000|2024-09-18 11:06:50|312.6|310.6|312.6|310.6|312.6|310.6|312.6|310.6|1
1726657620000|2024-09-18 11:07:00|312.59|310.59|312.6|310.6|312.61|310.61|312.59|310.59|11
1726657630000|2024-09-18 11:07:10|312.59|310.59|312.78|310.78|312.78|310.78|312.59|310.59|9
1726657640000|2024-09-18 11:07:20|312.77|310.77|312.76|310.76|312.77|310.77|312.76|310.76|2
1726657650000|2024-09-18 11:07:30|312.75|310.75|312.7|310.7|312.77|310.77|312.7|310.7|5
1726657660000|2024-09-18 11:07:40|312.69|310.69|312.61|310.61|312.69|310.69|312.61|310.61|7
1726657670000|2024-09-18 11:07:50|312.62|310.62|312.59|310.59|312.62|310.62|312.59|310.59|8
1726657680000|2024-09-18 11:08:00|312.6|310.6|312.71|310.71|312.71|310.71|312.59|310.59|7
1726657690000|2024-09-18 11:08:10|312.7|310.7|312.72|310.72|312.72|310.72|312.7|310.7|13
1726657700000|2024-09-18 11:08:20|312.71|310.71|312.78|310.78|312.8|310.8|312.7|310.7|16
1726657710000|2024-09-18 11:08:30|312.77|310.77|312.78|310.78|312.78|310.78|312.77|310.77|2
1726657720000|2024-09-18 11:08:40|312.79|310.79|312.79|310.79|312.79|310.79|312.77|310.77|5
1726657740000|2024-09-18 11:09:00|312.78|310.78|312.81|310.81|312.81|310.81|312.78|310.78|3
1726657750000|2024-09-18 11:09:10|312.82|310.82|312.75|310.75|312.86|310.86|312.75|310.75|12
1726657760000|2024-09-18 11:09:20|312.76|310.76|312.62|310.62|312.76|310.76|312.61|310.61|9
1726657820000|2024-09-18 11:10:20|312.6|310.6|312.6|310.6|312.61|310.61|312.6|310.6|3
1726657830000|2024-09-18 11:10:30|312.62|310.62|312.61|310.61|312.62|310.62|312.61|310.61|2
1726657840000|2024-09-18 11:10:40|312.6|310.6|312.57|310.57|312.6|310.6|312.56|310.56|5
1726657850000|2024-09-18 11:10:50|312.56|310.56|312.54|310.54|312.56|310.56|312.54|310.54|3
1726657860000|2024-09-18 11:11:00|312.58|310.58|312.58|310.58|312.58|310.58|312.58|310.58|1
1726657870000|2024-09-18 11:11:10|312.57|310.57|312.56|310.56|312.57|310.57|312.56|310.56|2
1726657880000|2024-09-18 11:11:20|312.55|310.55|312.56|310.56|312.56|310.56|312.55|310.55|2
1726657890000|2024-09-18 11:11:30|312.55|310.55|312.55|310.55|312.55|310.55|312.55|310.55|1
1726657900000|2024-09-18 11:11:40|312.56|310.56|312.56|310.56|312.56|310.56|312.56|310.56|1
1726657910000|2024-09-18 11:11:50|312.63|310.63|312.61|310.61|312.63|310.63|312.61|310.61|7
1726657920000|2024-09-18 11:12:00|312.64|310.64|312.62|310.62|312.65|310.65|312.62|310.62|4
1726657930000|2024-09-18 11:12:10|312.61|310.61|312.62|310.62|312.62|310.62|312.6|310.6|9
1726657940000|2024-09-18 11:12:20|312.61|310.61|312.66|310.66|312.66|310.66|312.6|310.6|11
1726657950000|2024-09-18 11:12:30|312.63|310.63|312.63|310.63|312.63|310.63|312.63|310.63|1
1726657960000|2024-09-18 11:12:40|312.65|310.65|312.55|310.55|312.65|310.65|312.54|310.54|12
1726657990000|2024-09-18 11:13:10|312.54|310.54|312.54|310.54|312.54|310.54|312.54|310.54|1
1726658000000|2024-09-18 11:13:20|312.55|310.55|312.54|310.54|312.55|310.55|312.54|310.54|2
1726658020000|2024-09-18 11:13:40|312.55|310.55|312.55|310.55|312.55|310.55|312.55|310.55|1
1726658040000|2024-09-18 11:14:00|312.57|310.57|312.61|310.61|312.66|310.66|312.57|310.57|8
1726658050000|2024-09-18 11:14:10|312.63|310.63|312.63|310.63|312.63|310.63|312.6|310.6|9
1726658060000|2024-09-18 11:14:20|312.61|310.61|312.61|310.61|312.63|310.63|312.6|310.6|9
1726658070000|2024-09-18 11:14:30|312.6|310.6|312.63|310.63|312.63|310.63|312.6|310.6|13
1726658080000|2024-09-18 11:14:40|312.62|310.62|312.63|310.63|312.63|310.63|312.62|310.62|6
1726658090000|2024-09-18 11:14:50|312.61|310.61|312.63|310.63|312.63|310.63|312.61|310.61|2
1726658100000|2024-09-18 11:15:00|312.64|310.64|312.74|310.74|312.75|310.75|312.64|310.64|7
1726658110000|2024-09-18 11:15:10|312.71|310.71|312.73|310.73|312.73|310.73|312.71|310.71|4
1726658120000|2024-09-18 11:15:20|312.7|310.7|312.72|310.72|312.72|310.72|312.7|310.7|5
1726658130000|2024-09-18 11:15:30|312.7|310.7|312.71|310.71|312.71|310.71|312.7|310.7|4
1726658140000|2024-09-18 11:15:40|312.72|310.72|312.7|310.7|312.72|310.72|312.7|310.7|4
1726658150000|2024-09-18 11:15:50|312.69|310.69|312.7|310.7|312.71|310.71|312.69|310.69|6
1726658160000|2024-09-18 11:16:00|312.68|310.68|312.58|310.58|312.68|310.68|312.58|310.58|6
1726658170000|2024-09-18 11:16:10|312.59|310.59|312.6|310.6|312.61|310.61|312.59|310.59|5
1726658180000|2024-09-18 11:16:20|312.59|310.59|312.61|310.61|312.61|310.61|312.59|310.59|3
1726658190000|2024-09-18 11:16:30|312.6|310.6|312.61|310.61|312.64|310.64|312.6|310.6|6
1726658200000|2024-09-18 11:16:40|312.6|310.6|312.61|310.61|312.61|310.61|312.6|310.6|12
1726658210000|2024-09-18 11:16:50|312.62|310.62|312.65|310.65|312.65|310.65|312.61|310.61|5
1726658220000|2024-09-18 11:17:00|312.62|310.62|312.61|310.61|312.63|310.63|312.6|310.6|10
1726658230000|2024-09-18 11:17:10|312.6|310.6|312.61|310.61|312.61|310.61|312.6|310.6|4
1726658240000|2024-09-18 11:17:20|312.6|310.6|312.64|310.64|312.64|310.64|312.6|310.6|10
1726658260000|2024-09-18 11:17:40|312.65|310.65|312.69|310.69|312.69|310.69|312.65|310.65|3
1726658270000|2024-09-18 11:17:50|312.71|310.71|312.69|310.69|312.71|310.71|312.69|310.69|2
1726658280000|2024-09-18 11:18:00|312.72|310.72|312.8|310.8|312.8|310.8|312.69|310.69|15
1726658290000|2024-09-18 11:18:10|312.79|310.79|312.78|310.78|312.79|310.79|312.78|310.78|8
1726658300000|2024-09-18 11:18:20|312.79|310.79|312.78|310.78|312.79|310.79|312.78|310.78|6
1726658320000|2024-09-18 11:18:40|312.79|310.79|312.81|310.81|312.82|310.82|312.78|310.78|12
1726658330000|2024-09-18 11:18:50|312.8|310.8|312.79|310.79|312.81|310.81|312.79|310.79|10
1726658340000|2024-09-18 11:19:00|312.8|310.8|312.79|310.79|312.8|310.8|312.79|310.79|12
1726658350000|2024-09-18 11:19:10|312.8|310.8|312.79|310.79|312.8|310.8|312.79|310.79|4
1726658360000|2024-09-18 11:19:20|312.8|310.8|312.8|310.8|312.8|310.8|312.79|310.79|9
1726658370000|2024-09-18 11:19:30|312.79|310.79|312.77|310.77|312.8|310.8|312.77|310.77|7
1726658380000|2024-09-18 11:19:40|312.7|310.7|312.79|310.79|312.8|310.8|312.7|310.7|8
1726658390000|2024-09-18 11:19:50|312.78|310.78|312.77|310.77|312.79|310.79|312.76|310.76|8
1726658400000|2024-09-18 11:20:00|312.75|310.75|312.77|310.77|312.79|310.79|312.75|310.75|15
1726658410000|2024-09-18 11:20:10|312.76|310.76|312.78|310.78|312.78|310.78|312.76|310.76|9
1726658420000|2024-09-18 11:20:20|312.77|310.77|312.78|310.78|312.78|310.78|312.77|310.77|4
1726658430000|2024-09-18 11:20:30|312.77|310.77|312.78|310.78|312.78|310.78|312.77|310.77|2
1726658440000|2024-09-18 11:20:40|312.83|310.83|312.89|310.89|312.89|310.89|312.82|310.82|9
1726658450000|2024-09-18 11:20:50|312.91|310.91|312.9|310.9|312.91|310.91|312.89|310.89|14
1726658460000|2024-09-18 11:21:00|312.89|310.89|312.89|310.89|312.9|310.9|312.87|310.87|14
1726658470000|2024-09-18 11:21:10|312.9|310.9|312.99|310.99|313|311|312.9|310.9|12
1726658480000|2024-09-18 11:21:20|312.97|310.97|312.97|310.97|312.99|310.99|312.96|310.96|17
1726658490000|2024-09-18 11:21:30|312.96|310.96|312.96|310.96|312.97|310.97|312.94|310.94|13
1726658500000|2024-09-18 11:21:40|312.93|310.93|312.85|310.85|312.93|310.93|312.84|310.84|12
1726658510000|2024-09-18 11:21:50|312.84|310.84|312.86|310.86|312.86|310.86|312.84|310.84|11
1726658520000|2024-09-18 11:22:00|312.85|310.85|312.96|310.96|312.97|310.97|312.85|310.85|13
1726658530000|2024-09-18 11:22:10|312.98|310.98|312.98|310.98|312.98|310.98|312.97|310.97|7
1726658540000|2024-09-18 11:22:20|312.97|310.97|312.96|310.96|312.98|310.98|312.96|310.96|12
1726658550000|2024-09-18 11:22:30|312.97|310.97|312.99|310.99|313|311|312.97|310.97|4
1726658560000|2024-09-18 11:22:40|312.98|310.98|313|311|313|311|312.98|310.98|7
1726658570000|2024-09-18 11:22:50|312.99|310.99|313|311|313|311|312.99|310.99|4
1726658580000|2024-09-18 11:23:00|313.02|311.02|313.02|311.02|313.03|311.03|313.02|311.02|5
1726658590000|2024-09-18 11:23:10|313.01|311.01|313.02|311.02|313.02|311.02|313|311|4
1726658610000|2024-09-18 11:23:30|313.01|311.01|312.85|310.85|313.02|311.02|312.83|310.83|14
1726658620000|2024-09-18 11:23:40|312.86|310.86|312.96|310.96|312.96|310.96|312.86|310.86|8
1726658630000|2024-09-18 11:23:50|312.97|310.97|312.96|310.96|312.97|310.97|312.95|310.95|8
1726658640000|2024-09-18 11:24:00|312.97|310.97|312.97|310.97|312.98|310.98|312.96|310.96|7
1726658650000|2024-09-18 11:24:10|312.98|310.98|312.99|310.99|312.99|310.99|312.97|310.97|16
1726658660000|2024-09-18 11:24:20|312.98|310.98|312.97|310.97|312.99|310.99|312.97|310.97|6
1726658670000|2024-09-18 11:24:30|312.96|310.96|312.96|310.96|312.96|310.96|312.96|310.96|1
1726658680000|2024-09-18 11:24:40|312.97|310.97|312.96|310.96|312.97|310.97|312.96|310.96|2
1726658690000|2024-09-18 11:24:50|312.97|310.97|312.96|310.96|312.97|310.97|312.96|310.96|12
1726658700000|2024-09-18 11:25:00|312.99|310.99|312.98|310.98|312.99|310.99|312.98|310.98|4
1726658710000|2024-09-18 11:25:10|312.99|310.99|312.99|310.99|312.99|310.99|312.98|310.98|3
1726658720000|2024-09-18 11:25:20|312.98|310.98|313.03|311.03|313.03|311.03|312.98|310.98|6
1726658730000|2024-09-18 11:25:30|313.02|311.02|313.11|311.11|313.11|311.11|313.02|311.02|3
1726658740000|2024-09-18 11:25:40|313.1|311.1|313.09|311.09|313.1|311.1|313.08|311.08|3
1726658750000|2024-09-18 11:25:50|313.1|311.1|313.17|311.17|313.17|311.17|313.1|311.1|9
1726658760000|2024-09-18 11:26:00|313.16|311.16|313.16|311.16|313.17|311.17|313.14|311.14|8
1726658770000|2024-09-18 11:26:10|313.18|311.18|313.26|311.26|313.27|311.27|313.17|311.17|8
1726658780000|2024-09-18 11:26:20|313.25|311.25|313.25|311.25|313.25|311.25|313.25|311.25|1
1726658790000|2024-09-18 11:26:30|313.19|311.19|313.21|311.21|313.21|311.21|313.18|311.18|10
1726658800000|2024-09-18 11:26:40|313.2|311.2|313.11|311.11|313.21|311.21|313.11|311.11|7
1726658810000|2024-09-18 11:26:50|313.12|311.12|313.11|311.11|313.12|311.12|313.11|311.11|2
1726658820000|2024-09-18 11:27:00|313.12|311.12|313.15|311.15|313.16|311.16|313.12|311.12|6
1726658840000|2024-09-18 11:27:20|313.14|311.14|313.14|311.14|313.14|311.14|313.14|311.14|1
1726658850000|2024-09-18 11:27:30|313.19|311.19|313.17|311.17|313.19|311.19|313.17|311.17|6
1726658860000|2024-09-18 11:27:40|313.18|311.18|313.23|311.23|313.23|311.23|313.17|311.17|7
1726658870000|2024-09-18 11:27:50|313.22|311.22|313.22|311.22|313.23|311.23|313.21|311.21|7
1726658880000|2024-09-18 11:28:00|313.23|311.23|313.21|311.21|313.23|311.23|313.21|311.21|4
1726658910000|2024-09-18 11:28:30|313.22|311.22|313.21|311.21|313.22|311.22|313.21|311.21|2
1726658920000|2024-09-18 11:28:40|313.22|311.22|313.22|311.22|313.22|311.22|313.17|311.17|4
1726658980000|2024-09-18 11:29:40|313.23|311.23|313.22|311.22|313.23|311.23|313.22|311.22|2
1726659000000|2024-09-18 11:30:00|313.23|311.23|313.27|311.27|313.27|311.27|313.23|311.23|2
1726659010000|2024-09-18 11:30:10|313.28|311.28|313.18|311.18|313.28|311.28|313.18|311.18|13
1726659020000|2024-09-18 11:30:20|313.19|311.19|313.19|311.19|313.2|311.2|313.19|311.19|11
1726659030000|2024-09-18 11:30:30|313.2|311.2|313.19|311.19|313.2|311.2|313.18|311.18|5
1726659040000|2024-09-18 11:30:40|313.17|311.17|313.2|311.2|313.2|311.2|313.17|311.17|2
1726659050000|2024-09-18 11:30:50|313.17|311.17|313.19|311.19|313.2|311.2|313.17|311.17|3
1726659060000|2024-09-18 11:31:00|313.15|311.15|312.96|310.96|313.15|311.15|312.94|310.94|14
1726659070000|2024-09-18 11:31:10|312.97|310.97|312.89|310.89|312.97|310.97|312.87|310.87|15
1726659080000|2024-09-18 11:31:20|312.88|310.88|313.11|311.11|313.12|311.12|312.86|310.86|14
1726659090000|2024-09-18 11:31:30|313.1|311.1|313.1|311.1|313.1|311.1|313.1|311.1|1
1726659100000|2024-09-18 11:31:40|313.09|311.09|313.02|311.02|313.09|311.09|313.02|311.02|10
1726659110000|2024-09-18 11:31:50|312.98|310.98|313.01|311.01|313.05|311.05|312.93|310.93|16
1726659120000|2024-09-18 11:32:00|313.02|311.02|313.02|311.02|313.03|311.03|313.01|311.01|8
1726659130000|2024-09-18 11:32:10|313.05|311.05|313.04|311.04|313.06|311.06|313.02|311.02|6
1726659140000|2024-09-18 11:32:20|313.02|311.02|312.87|310.87|313.02|311.02|312.87|310.87|12
1726659150000|2024-09-18 11:32:30|312.88|310.88|312.88|310.88|312.88|310.88|312.84|310.84|15
1726659160000|2024-09-18 11:32:40|312.87|310.87|312.86|310.86|312.87|310.87|312.86|310.86|4
1726659170000|2024-09-18 11:32:50|312.85|310.85|312.87|310.87|312.88|310.88|312.84|310.84|7
1726659180000|2024-09-18 11:33:00|312.88|310.88|312.88|310.88|312.89|310.89|312.87|310.87|4
1726659190000|2024-09-18 11:33:10|312.87|310.87|312.88|310.88|312.88|310.88|312.87|310.87|4
1726659200000|2024-09-18 11:33:20|312.87|310.87|312.93|310.93|312.94|310.94|312.87|310.87|7
1726659210000|2024-09-18 11:33:30|312.94|310.94|312.93|310.93|312.95|310.95|312.93|310.93|8
1726659220000|2024-09-18 11:33:40|312.94|310.94|312.93|310.93|312.96|310.96|312.85|310.85|12
1726659230000|2024-09-18 11:33:50|312.94|310.94|312.93|310.93|312.95|310.95|312.93|310.93|5
1726659240000|2024-09-18 11:34:00|312.95|310.95|312.93|310.93|312.96|310.96|312.92|310.92|5
1726659250000|2024-09-18 11:34:10|312.96|310.96|313.05|311.05|313.05|311.05|312.92|310.92|15
1726659260000|2024-09-18 11:34:20|313.04|311.04|313.04|311.04|313.04|311.04|313.04|311.04|1
1726659270000|2024-09-18 11:34:30|313.05|311.05|313.11|311.11|313.15|311.15|313.05|311.05|10
1726659280000|2024-09-18 11:34:40|313.12|311.12|313.15|311.15|313.15|311.15|313.11|311.11|11
1726659290000|2024-09-18 11:34:50|313.16|311.16|313.08|311.08|313.16|311.16|313.08|311.08|7
1726659300000|2024-09-18 11:35:00|313.11|311.11|313.11|311.11|313.14|311.14|313.11|311.11|17
1726659310000|2024-09-18 11:35:10|313.12|311.12|313.13|311.13|313.15|311.15|313.11|311.11|6
1726659320000|2024-09-18 11:35:20|313.12|311.12|313.11|311.11|313.14|311.14|313.11|311.11|11
1726659330000|2024-09-18 11:35:30|313.1|311.1|313.11|311.11|313.11|311.11|313.1|311.1|2
1726659340000|2024-09-18 11:35:40|313.13|311.13|313.12|311.12|313.13|311.13|313.11|311.11|5
1726659350000|2024-09-18 11:35:50|313.13|311.13|313.16|311.16|313.17|311.17|313.13|311.13|6
1726659360000|2024-09-18 11:36:00|313.15|311.15|313.13|311.13|313.15|311.15|313.12|311.12|9
1726659370000|2024-09-18 11:36:10|313.15|311.15|313.06|311.06|313.15|311.15|313.05|311.05|14
1726659380000|2024-09-18 11:36:20|313.05|311.05|313.01|311.01|313.06|311.06|313.01|311.01|18
1726659390000|2024-09-18 11:36:30|313|311|312.97|310.97|313|311|312.95|310.95|11
1726659400000|2024-09-18 11:36:40|312.96|310.96|313.04|311.04|313.05|311.05|312.96|310.96|12
1726659410000|2024-09-18 11:36:50|313.05|311.05|313.03|311.03|313.06|311.06|313.03|311.03|6
1726659420000|2024-09-18 11:37:00|313.04|311.04|313.03|311.03|313.04|311.04|313.02|311.02|4
1726659430000|2024-09-18 11:37:10|313.04|311.04|313.07|311.07|313.1|311.1|313.03|311.03|20
1726659440000|2024-09-18 11:37:20|313.08|311.08|313.09|311.09|313.1|311.1|313.06|311.06|18
1726659450000|2024-09-18 11:37:30|313.08|311.08|313.19|311.19|313.2|311.2|313.08|311.08|14
1726659460000|2024-09-18 11:37:40|313.2|311.2|313.18|311.18|313.2|311.2|313.15|311.15|13
1726659470000|2024-09-18 11:37:50|313.17|311.17|313.18|311.18|313.19|311.19|313.17|311.17|12
1726659480000|2024-09-18 11:38:00|313.17|311.17|313.12|311.12|313.17|311.17|313.12|311.12|4
1726659490000|2024-09-18 11:38:10|313.13|311.13|313.16|311.16|313.2|311.2|313.13|311.13|17
1726659500000|2024-09-18 11:38:20|313.17|311.17|313.17|311.17|313.18|311.18|313.12|311.12|17
1726659510000|2024-09-18 11:38:30|313.14|311.14|313.13|311.13|313.15|311.15|313.12|311.12|10
1726659520000|2024-09-18 11:38:40|313.15|311.15|313.06|311.06|313.15|311.15|312.99|310.99|13
1726659530000|2024-09-18 11:38:50|313.08|311.08|313.07|311.07|313.08|311.08|313.05|311.05|8
1726659540000|2024-09-18 11:39:00|313.08|311.08|313.07|311.07|313.1|311.1|313.04|311.04|14
1726659550000|2024-09-18 11:39:10|313.08|311.08|313.11|311.11|313.12|311.12|313.08|311.08|4
1726659560000|2024-09-18 11:39:20|313.12|311.12|313.17|311.17|313.17|311.17|313.11|311.11|5
1726659570000|2024-09-18 11:39:30|313.16|311.16|313.2|311.2|313.21|311.21|313.16|311.16|10
1726659580000|2024-09-18 11:39:40|313.19|311.19|313.2|311.2|313.2|311.2|313.18|311.18|3
1726659590000|2024-09-18 11:39:50|313.21|311.21|313.2|311.2|313.21|311.21|313.19|311.19|4
1726659600000|2024-09-18 11:40:00|313.21|311.21|313.2|311.2|313.21|311.21|313.2|311.2|8
1726659610000|2024-09-18 11:40:10|313.19|311.19|313.19|311.19|313.2|311.2|313.18|311.18|7
1726659620000|2024-09-18 11:40:20|313.17|311.17|313.12|311.12|313.18|311.18|313.11|311.11|11
1726659630000|2024-09-18 11:40:30|313.11|311.11|313.19|311.19|313.19|311.19|313.11|311.11|9
1726659640000|2024-09-18 11:40:40|313.17|311.17|313.17|311.17|313.18|311.18|313.16|311.16|5
1726659650000|2024-09-18 11:40:50|313.15|311.15|313.17|311.17|313.17|311.17|313.15|311.15|6
1726659660000|2024-09-18 11:41:00|313.15|311.15|313.06|311.06|313.16|311.16|313.06|311.06|13
1726659670000|2024-09-18 11:41:10|313.05|311.05|313.08|311.08|313.09|311.09|313.05|311.05|14
1726659680000|2024-09-18 11:41:20|313.09|311.09|313.07|311.07|313.09|311.09|313.06|311.06|4
1726659690000|2024-09-18 11:41:30|313.1|311.1|313.12|311.12|313.12|311.12|313.08|311.08|8
1726659700000|2024-09-18 11:41:40|313.11|311.11|313.11|311.11|313.12|311.12|313.11|311.11|11
1726659710000|2024-09-18 11:41:50|313.12|311.12|313.08|311.08|313.12|311.12|313.08|311.08|9
1726659720000|2024-09-18 11:42:00|313.09|311.09|313.07|311.07|313.09|311.09|313.07|311.07|9
1726659730000|2024-09-18 11:42:10|313.08|311.08|313.08|311.08|313.08|311.08|313.07|311.07|3
1726659750000|2024-09-18 11:42:30|313.06|311.06|313.08|311.08|313.09|311.09|313.06|311.06|4
1726659760000|2024-09-18 11:42:40|313.09|311.09|313.17|311.17|313.17|311.17|313.09|311.09|10
1726659780000|2024-09-18 11:43:00|313.14|311.14|313.06|311.06|313.14|311.14|313.06|311.06|7
1726659790000|2024-09-18 11:43:10|313.05|311.05|313.07|311.07|313.08|311.08|313.05|311.05|8
1726659800000|2024-09-18 11:43:20|313.08|311.08|313.1|311.1|313.1|311.1|313.08|311.08|5
1726659810000|2024-09-18 11:43:30|313.11|311.11|313.11|311.11|313.11|311.11|313.11|311.11|1
1726659820000|2024-09-18 11:43:40|313.1|311.1|313.1|311.1|313.11|311.11|313.1|311.1|3
1726659830000|2024-09-18 11:43:50|313.11|311.11|313.11|311.11|313.11|311.11|313.1|311.1|7
1726659840000|2024-09-18 11:44:00|313.09|311.09|313.12|311.12|313.12|311.12|313.09|311.09|2
1726659850000|2024-09-18 11:44:10|313.19|311.19|313.17|311.17|313.19|311.19|313.16|311.16|4
1726659860000|2024-09-18 11:44:20|313.16|311.16|313.17|311.17|313.19|311.19|313.16|311.16|6
1726659870000|2024-09-18 11:44:30|313.18|311.18|313.17|311.17|313.18|311.18|313.17|311.17|10
1726659880000|2024-09-18 11:44:40|313.18|311.18|313.18|311.18|313.19|311.19|313.17|311.17|9
1726659890000|2024-09-18 11:44:50|313.15|311.15|313.19|311.19|313.19|311.19|313.15|311.15|2
1726659900000|2024-09-18 11:45:00|313.18|311.18|313.18|311.18|313.18|311.18|313.18|311.18|1
1726659910000|2024-09-18 11:45:10|313.14|311.14|313.17|311.17|313.17|311.17|313.14|311.14|2
1726659920000|2024-09-18 11:45:20|313.18|311.18|313.17|311.17|313.18|311.18|313.17|311.17|2
1726659930000|2024-09-18 11:45:30|313.18|311.18|313.2|311.2|313.2|311.2|313.17|311.17|7
1726659940000|2024-09-18 11:45:40|313.19|311.19|313.17|311.17|313.19|311.19|313.17|311.17|3
1726659950000|2024-09-18 11:45:50|313.1|311.1|313.04|311.04|313.1|311.1|313.01|311.01|9
1726659960000|2024-09-18 11:46:00|313.05|311.05|313.06|311.06|313.07|311.07|313.05|311.05|11
1726659970000|2024-09-18 11:46:10|313.08|311.08|313.13|311.13|313.13|311.13|313.08|311.08|5
1726659980000|2024-09-18 11:46:20|313.12|311.12|313.16|311.16|313.16|311.16|313.11|311.11|6
1726659990000|2024-09-18 11:46:30|313.15|311.15|313.17|311.17|313.17|311.17|313.15|311.15|15
1726660000000|2024-09-18 11:46:40|313.16|311.16|313.19|311.19|313.19|311.19|313.16|311.16|4
1726660010000|2024-09-18 11:46:50|313.18|311.18|313.21|311.21|313.22|311.22|313.18|311.18|9
1726660020000|2024-09-18 11:47:00|313.22|311.22|313.29|311.29|313.3|311.3|313.22|311.22|7
1726660030000|2024-09-18 11:47:10|313.28|311.28|313.28|311.28|313.28|311.28|313.28|311.28|1
1726660040000|2024-09-18 11:47:20|313.3|311.3|313.29|311.29|313.3|311.3|313.29|311.29|2
1726660050000|2024-09-18 11:47:30|313.3|311.3|313.31|311.31|313.31|311.31|313.29|311.29|4
1726660060000|2024-09-18 11:47:40|313.28|311.28|313.31|311.31|313.32|311.32|313.28|311.28|4
1726660080000|2024-09-18 11:48:00|313.3|311.3|313.3|311.3|313.3|311.3|313.3|311.3|1
1726660090000|2024-09-18 11:48:10|313.31|311.31|313.31|311.31|313.31|311.31|313.31|311.31|1
1726660100000|2024-09-18 11:48:20|313.3|311.3|313.3|311.3|313.3|311.3|313.3|311.3|1
1726660110000|2024-09-18 11:48:30|313.29|311.29|313.3|311.3|313.3|311.3|313.29|311.29|2
1726660150000|2024-09-18 11:49:10|313.29|311.29|313.29|311.29|313.29|311.29|313.29|311.29|1
1726660160000|2024-09-18 11:49:20|313.3|311.3|313.3|311.3|313.3|311.3|313.3|311.3|1
1726660180000|2024-09-18 11:49:40|313.29|311.29|313.23|311.23|313.29|311.29|313.23|311.23|3
1726660190000|2024-09-18 11:49:50|313.24|311.24|313.22|311.22|313.24|311.24|313.22|311.22|3
1726660200000|2024-09-18 11:50:00|313.16|311.16|313.15|311.15|313.16|311.16|313.13|311.13|10
1726660210000|2024-09-18 11:50:10|313.13|311.13|313.08|311.08|313.13|311.13|313.08|311.08|5
1726660220000|2024-09-18 11:50:20|313.07|311.07|312.97|310.97|313.07|311.07|312.97|310.97|5
1726660230000|2024-09-18 11:50:30|312.99|310.99|312.92|310.92|312.99|310.99|312.92|310.92|6
1726660240000|2024-09-18 11:50:40|312.91|310.91|312.92|310.92|312.93|310.93|312.91|310.91|19
1726660250000|2024-09-18 11:50:50|312.93|310.93|312.91|310.91|312.93|310.93|312.91|310.91|11
1726660280000|2024-09-18 11:51:20|312.88|310.88|312.88|310.88|312.89|310.89|312.84|310.84|12
1726660290000|2024-09-18 11:51:30|312.83|310.83|312.99|310.99|313.01|311.01|312.83|310.83|14
1726660300000|2024-09-18 11:51:40|313|311|312.95|310.95|313|311|312.95|310.95|11
1726660310000|2024-09-18 11:51:50|312.96|310.96|312.97|310.97|312.98|310.98|312.96|310.96|7
1726660320000|2024-09-18 11:52:00|312.96|310.96|312.95|310.95|312.96|310.96|312.95|310.95|2
1726660340000|2024-09-18 11:52:20|312.99|310.99|312.97|310.97|312.99|310.99|312.97|310.97|5
1726660350000|2024-09-18 11:52:30|312.98|310.98|312.97|310.97|312.98|310.98|312.97|310.97|4
1726660360000|2024-09-18 11:52:40|312.96|310.96|312.97|310.97|312.98|310.98|312.96|310.96|3
1726660390000|2024-09-18 11:53:10|312.99|310.99|312.97|310.97|312.99|310.99|312.97|310.97|3
1726660400000|2024-09-18 11:53:20|312.91|310.91|312.89|310.89|312.91|310.91|312.89|310.89|2
1726660410000|2024-09-18 11:53:30|312.88|310.88|312.84|310.84|312.89|310.89|312.84|310.84|5
1726660420000|2024-09-18 11:53:40|312.86|310.86|312.82|310.82|312.86|310.86|312.81|310.81|5
1726660430000|2024-09-18 11:53:50|312.83|310.83|312.89|310.89|312.89|310.89|312.82|310.82|10
1726660440000|2024-09-18 11:54:00|312.88|310.88|312.84|310.84|312.88|310.88|312.83|310.83|8
1726660450000|2024-09-18 11:54:10|312.85|310.85|312.85|310.85|312.85|310.85|312.84|310.84|3
1726660460000|2024-09-18 11:54:20|312.89|310.89|312.89|310.89|312.92|310.92|312.88|310.88|8
1726660470000|2024-09-18 11:54:30|312.86|310.86|312.79|310.79|312.86|310.86|312.75|310.75|9
1726660480000|2024-09-18 11:54:40|312.8|310.8|312.78|310.78|312.81|310.81|312.78|310.78|8
1726660490000|2024-09-18 11:54:50|312.74|310.74|312.73|310.73|312.74|310.74|312.73|310.73|4
1726660500000|2024-09-18 11:55:00|312.74|310.74|312.74|310.74|312.78|310.78|312.74|310.74|6
1726660510000|2024-09-18 11:55:10|312.75|310.75|312.75|310.75|312.75|310.75|312.73|310.73|4
1726660520000|2024-09-18 11:55:20|312.73|310.73|312.75|310.75|312.76|310.76|312.73|310.73|4
1726660530000|2024-09-18 11:55:30|312.76|310.76|312.87|310.87|312.87|310.87|312.76|310.76|12
1726660540000|2024-09-18 11:55:40|312.86|310.86|312.85|310.85|312.87|310.87|312.85|310.85|4
1726660560000|2024-09-18 11:56:00|312.92|310.92|312.9|310.9|312.92|310.92|312.9|310.9|10
1726660570000|2024-09-18 11:56:10|312.92|310.92|312.9|310.9|312.92|310.92|312.89|310.89|10
1726660580000|2024-09-18 11:56:20|312.91|310.91|312.9|310.9|312.91|310.91|312.9|310.9|2
1726660590000|2024-09-18 11:56:30|312.91|310.91|312.94|310.94|312.98|310.98|312.9|310.9|18
1726660600000|2024-09-18 11:56:40|312.93|310.93|312.93|310.93|312.94|310.94|312.92|310.92|7
1726660610000|2024-09-18 11:56:50|312.94|310.94|312.94|310.94|312.95|310.95|312.92|310.92|8
1726660620000|2024-09-18 11:57:00|312.95|310.95|312.71|310.71|312.95|310.95|312.71|310.71|13
1726660630000|2024-09-18 11:57:10|312.72|310.72|312.76|310.76|312.76|310.76|312.71|310.71|11
1726660640000|2024-09-18 11:57:20|312.75|310.75|312.64|310.64|312.75|310.75|312.64|310.64|13
1726660650000|2024-09-18 11:57:30|312.65|310.65|312.65|310.65|312.65|310.65|312.64|310.64|13
1726660660000|2024-09-18 11:57:40|312.64|310.64|312.63|310.63|312.65|310.65|312.62|310.62|9
1726660670000|2024-09-18 11:57:50|312.62|310.62|312.63|310.63|312.63|310.63|312.62|310.62|2
1726660680000|2024-09-18 11:58:00|312.64|310.64|312.63|310.63|312.64|310.64|312.63|310.63|4
1726660690000|2024-09-18 11:58:10|312.61|310.61|312.62|310.62|312.64|310.64|312.61|310.61|10
1726660700000|2024-09-18 11:58:20|312.6|310.6|312.57|310.57|312.61|310.61|312.56|310.56|6
1726660710000|2024-09-18 11:58:30|312.56|310.56|312.52|310.52|312.57|310.57|312.5|310.5|11
1726660720000|2024-09-18 11:58:40|312.51|310.51|312.42|310.42|312.53|310.53|312.42|310.42|12
1726660730000|2024-09-18 11:58:50|312.43|310.43|312.48|310.48|312.48|310.48|312.42|310.42|7
1726660740000|2024-09-18 11:59:00|312.47|310.47|312.46|310.46|312.47|310.47|312.46|310.46|2
1726660750000|2024-09-18 11:59:10|312.41|310.41|312.38|310.38|312.41|310.41|312.35|310.35|13
1726660760000|2024-09-18 11:59:20|312.37|310.37|312.38|310.38|312.38|310.38|312.36|310.36|6
1726660770000|2024-09-18 11:59:30|312.39|310.39|312.37|310.37|312.4|310.4|312.34|310.34|14
1726660780000|2024-09-18 11:59:40|312.36|310.36|312.35|310.35|312.37|310.37|312.3|310.3|14
1726660790000|2024-09-18 11:59:50|312.32|310.32|312.38|310.38|312.38|310.38|312.32|310.32|14
1726660800000|2024-09-18 12:00:00|312.39|310.39|312.39|310.39|312.43|310.43|312.39|310.39|11
1726660810000|2024-09-18 12:00:10|312.38|310.38|312.26|310.26|312.38|310.38|312.26|310.26|15
1726660820000|2024-09-18 12:00:20|312.27|310.27|312.27|310.27|312.28|310.28|312.25|310.25|10
1726660830000|2024-09-18 12:00:30|312.28|310.28|312.38|310.38|312.38|310.38|312.27|310.27|13
1726660840000|2024-09-18 12:00:40|312.41|310.41|312.45|310.45|312.45|310.45|312.41|310.41|4
1726660850000|2024-09-18 12:00:50|312.43|310.43|312.43|310.43|312.44|310.44|312.43|310.43|11
1726660860000|2024-09-18 12:01:00|312.4|310.4|312.39|310.39|312.4|310.4|312.39|310.39|2
1726660870000|2024-09-18 12:01:10|312.37|310.37|312.39|310.39|312.4|310.4|312.37|310.37|6
1726660880000|2024-09-18 12:01:20|312.4|310.4|312.42|310.42|312.43|310.43|312.39|310.39|5
1726660890000|2024-09-18 12:01:30|312.41|310.41|312.49|310.49|312.49|310.49|312.41|310.41|10
1726660900000|2024-09-18 12:01:40|312.47|310.47|312.41|310.41|312.48|310.48|312.41|310.41|8
1726660910000|2024-09-18 12:01:50|312.35|310.35|312.34|310.34|312.35|310.35|312.33|310.33|4
1726660920000|2024-09-18 12:02:00|312.35|310.35|312.4|310.4|312.44|310.44|312.35|310.35|12
1726660930000|2024-09-18 12:02:10|312.39|310.39|312.39|310.39|312.39|310.39|312.39|310.39|1
1726660940000|2024-09-18 12:02:20|312.33|310.33|312.39|310.39|312.39|310.39|312.32|310.32|9
1726660950000|2024-09-18 12:02:30|312.42|310.42|312.3|310.3|312.42|310.42|312.3|310.3|13
1726660960000|2024-09-18 12:02:40|312.29|310.29|312.3|310.3|312.31|310.31|312.29|310.29|3
1726660970000|2024-09-18 12:02:50|312.23|310.23|312.24|310.24|312.24|310.24|312.23|310.23|2
1726660980000|2024-09-18 12:03:00|312.23|310.23|312.16|310.16|312.23|310.23|312.13|310.13|15
1726660990000|2024-09-18 12:03:10|312.15|310.15|312.13|310.13|312.15|310.15|312.13|310.13|3
1726661000000|2024-09-18 12:03:20|312.14|310.14|312.17|310.17|312.18|310.18|312.14|310.14|9
1726661010000|2024-09-18 12:03:30|312.18|310.18|312.17|310.17|312.18|310.18|312.17|310.17|2
1726661020000|2024-09-18 12:03:40|312.16|310.16|312.17|310.17|312.17|310.17|312.13|310.13|8
1726661030000|2024-09-18 12:03:50|312.18|310.18|312.26|310.26|312.27|310.27|312.17|310.17|14
1726661040000|2024-09-18 12:04:00|312.27|310.27|312.26|310.26|312.27|310.27|312.26|310.26|10
1726661050000|2024-09-18 12:04:10|312.27|310.27|312.25|310.25|312.27|310.27|312.23|310.23|7
1726661060000|2024-09-18 12:04:20|312.26|310.26|312.27|310.27|312.27|310.27|312.25|310.25|14
1726661070000|2024-09-18 12:04:30|312.28|310.28|312.27|310.27|312.28|310.28|312.27|310.27|4
1726661080000|2024-09-18 12:04:40|312.34|310.34|312.38|310.38|312.4|310.4|312.33|310.33|12
1726661090000|2024-09-18 12:04:50|312.39|310.39|312.37|310.37|312.39|310.39|312.37|310.37|3
1726661100000|2024-09-18 12:05:00|312.32|310.32|312.34|310.34|312.35|310.35|312.32|310.32|3
1726661110000|2024-09-18 12:05:10|312.35|310.35|312.36|310.36|312.37|310.37|312.34|310.34|7
1726661120000|2024-09-18 12:05:20|312.35|310.35|312.44|310.44|312.44|310.44|312.35|310.35|7
1726661140000|2024-09-18 12:05:40|312.43|310.43|312.41|310.41|312.43|310.43|312.41|310.41|3
1726661150000|2024-09-18 12:05:50|312.32|310.32|312.25|310.25|312.32|310.32|312.25|310.25|5
1726661160000|2024-09-18 12:06:00|312.24|310.24|312.16|310.16|312.24|310.24|312.14|310.14|8
1726661170000|2024-09-18 12:06:10|312.15|310.15|312.14|310.14|312.15|310.15|312.13|310.13|4
1726661180000|2024-09-18 12:06:20|312.15|310.15|312.15|310.15|312.16|310.16|312.15|310.15|5
1726661190000|2024-09-18 12:06:30|312.16|310.16|312.16|310.16|312.17|310.17|312.16|310.16|3
1726661200000|2024-09-18 12:06:40|312.15|310.15|312.16|310.16|312.16|310.16|312.15|310.15|2
1726661210000|2024-09-18 12:06:50|312.15|310.15|312.19|310.19|312.19|310.19|312.15|310.15|8
1726661220000|2024-09-18 12:07:00|312.18|310.18|312.18|310.18|312.2|310.2|312.17|310.17|11
1726661230000|2024-09-18 12:07:10|312.13|310.13|312.15|310.15|312.15|310.15|312.13|310.13|2
1726661250000|2024-09-18 12:07:30|312.17|310.17|312.16|310.16|312.17|310.17|312.15|310.15|8
1726661260000|2024-09-18 12:07:40|312.15|310.15|312.16|310.16|312.17|310.17|312.15|310.15|4
1726661270000|2024-09-18 12:07:50|312.17|310.17|312.16|310.16|312.17|310.17|312.16|310.16|2
1726661280000|2024-09-18 12:08:00|312.12|310.12|312.17|310.17|312.17|310.17|312.12|310.12|4
1726661290000|2024-09-18 12:08:10|312.16|310.16|312.15|310.15|312.16|310.16|312.14|310.14|3
1726661300000|2024-09-18 12:08:20|312.14|310.14|312.15|310.15|312.15|310.15|312.11|310.11|3
1726661310000|2024-09-18 12:08:30|312.11|310.11|312.09|310.09|312.11|310.11|312.08|310.08|3
1726661320000|2024-09-18 12:08:40|312.1|310.1|312.16|310.16|312.16|310.16|312.1|310.1|8
1726661330000|2024-09-18 12:08:50|312.17|310.17|312.18|310.18|312.19|310.19|312.17|310.17|14
1726661340000|2024-09-18 12:09:00|312.19|310.19|312.18|310.18|312.19|310.19|312.18|310.18|8
1726661350000|2024-09-18 12:09:10|312.19|310.19|312.19|310.19|312.19|310.19|312.18|310.18|5
1726661360000|2024-09-18 12:09:20|312.18|310.18|312.19|310.19|312.19|310.19|312.18|310.18|12
1726661370000|2024-09-18 12:09:30|312.18|310.18|312.16|310.16|312.19|310.19|312.16|310.16|6
1726661380000|2024-09-18 12:09:40|312.17|310.17|312.16|310.16|312.17|310.17|312.16|310.16|2
1726661390000|2024-09-18 12:09:50|312.12|310.12|312.13|310.13|312.13|310.13|312.12|310.12|2
1726661400000|2024-09-18 12:10:00|312.14|310.14|312.16|310.16|312.16|310.16|312.14|310.14|5
1726661410000|2024-09-18 12:10:10|312.18|310.18|312.15|310.15|312.18|310.18|312.13|310.13|7
1726661420000|2024-09-18 12:10:20|312.16|310.16|312.2|310.2|312.2|310.2|312.16|310.16|2
1726661430000|2024-09-18 12:10:30|312.19|310.19|312.18|310.18|312.19|310.19|312.18|310.18|2
1726661440000|2024-09-18 12:10:40|312.17|310.17|312.19|310.19|312.19|310.19|312.17|310.17|2
1726661450000|2024-09-18 12:10:50|312.2|310.2|312.18|310.18|312.2|310.2|312.18|310.18|7
1726661460000|2024-09-18 12:11:00|312.19|310.19|312.18|310.18|312.19|310.19|312.18|310.18|2
1726661470000|2024-09-18 12:11:10|312.17|310.17|312.15|310.15|312.17|310.17|312.15|310.15|3
1726661480000|2024-09-18 12:11:20|312.14|310.14|312.12|310.12|312.14|310.14|312.12|310.12|2
1726661490000|2024-09-18 12:11:30|312.02|310.02|311.97|309.97|312.02|310.02|311.95|309.95|6
1726661500000|2024-09-18 12:11:40|311.98|309.98|311.96|309.96|311.99|309.99|311.96|309.96|8
1726661510000|2024-09-18 12:11:50|311.97|309.97|311.97|309.97|311.97|309.97|311.96|309.96|3
1726661520000|2024-09-18 12:12:00|311.96|309.96|311.99|309.99|312.01|310.01|311.96|309.96|8
1726661530000|2024-09-18 12:12:10|311.98|309.98|311.99|309.99|312|310|311.98|309.98|10
1726661540000|2024-09-18 12:12:20|312|310|311.97|309.97|312|310|311.97|309.97|5
1726661550000|2024-09-18 12:12:30|311.99|309.99|311.97|309.97|311.99|309.99|311.97|309.97|2
1726661560000|2024-09-18 12:12:40|311.96|309.96|311.95|309.95|311.96|309.96|311.95|309.95|2
1726661570000|2024-09-18 12:12:50|311.94|309.94|311.87|309.87|311.94|309.94|311.85|309.85|8
1726661580000|2024-09-18 12:13:00|311.89|309.89|311.96|309.96|311.96|309.96|311.89|309.89|9
1726661590000|2024-09-18 12:13:10|311.98|309.98|312|310|312|310|311.96|309.96|14
1726661600000|2024-09-18 12:13:20|311.99|309.99|311.93|309.93|312|310|311.92|309.92|23
1726661610000|2024-09-18 12:13:30|311.94|309.94|311.94|309.94|311.95|309.95|311.93|309.93|13
1726661620000|2024-09-18 12:13:40|311.95|309.95|311.99|309.99|311.99|309.99|311.95|309.95|19
1726661630000|2024-09-18 12:13:50|311.98|309.98|311.99|309.99|311.99|309.99|311.98|309.98|4
1726661640000|2024-09-18 12:14:00|311.96|309.96|311.99|309.99|311.99|309.99|311.96|309.96|2
1726661660000|2024-09-18 12:14:20|311.98|309.98|311.9|309.9|311.98|309.98|311.9|309.9|4
1726661680000|2024-09-18 12:14:40|311.88|309.88|311.87|309.87|311.88|309.88|311.86|309.86|4
1726661690000|2024-09-18 12:14:50|311.88|309.88|311.89|309.89|311.89|309.89|311.86|309.86|14
1726661700000|2024-09-18 12:15:00|311.85|309.85|311.98|309.98|311.98|309.98|311.85|309.85|9
1726661710000|2024-09-18 12:15:10|311.97|309.97|311.97|309.97|311.97|309.97|311.97|309.97|1
1726661720000|2024-09-18 12:15:20|311.98|309.98|311.98|309.98|311.99|309.99|311.97|309.97|5
1726661760000|2024-09-18 12:16:00|311.96|309.96|311.95|309.95|311.97|309.97|311.84|309.84|11
1726661770000|2024-09-18 12:16:10|311.94|309.94|311.93|309.93|311.95|309.95|311.93|309.93|6
1726661780000|2024-09-18 12:16:20|311.94|309.94|311.93|309.93|311.94|309.94|311.93|309.93|8
1726661790000|2024-09-18 12:16:30|311.92|309.92|311.78|309.78|311.92|309.92|311.78|309.78|5
1726661800000|2024-09-18 12:16:40|311.79|309.79|311.81|309.81|311.82|309.82|311.78|309.78|7
1726661810000|2024-09-18 12:16:50|311.8|309.8|311.66|309.66|311.8|309.8|311.66|309.66|9
1726661820000|2024-09-18 12:17:00|311.68|309.68|311.68|309.68|311.69|309.69|311.64|309.64|9
1726661830000|2024-09-18 12:17:10|311.67|309.67|311.67|309.67|311.68|309.68|311.63|309.63|16
1726661840000|2024-09-18 12:17:20|311.68|309.68|311.66|309.66|311.68|309.68|311.66|309.66|2
1726661850000|2024-09-18 12:17:30|311.68|309.68|311.67|309.67|311.68|309.68|311.67|309.67|8
1726661860000|2024-09-18 12:17:40|311.68|309.68|311.64|309.64|311.68|309.68|311.64|309.64|4
1726661870000|2024-09-18 12:17:50|311.65|309.65|311.6|309.6|311.65|309.65|311.59|309.59|6
1726661880000|2024-09-18 12:18:00|311.59|309.59|311.64|309.64|311.65|309.65|311.58|309.58|13
1726661890000|2024-09-18 12:18:10|311.65|309.65|311.66|309.66|311.67|309.67|311.65|309.65|16
1726661900000|2024-09-18 12:18:20|311.67|309.67|311.64|309.64|311.67|309.67|311.62|309.62|4
1726661910000|2024-09-18 12:18:30|311.63|309.63|311.66|309.66|311.69|309.69|311.63|309.63|22
1726661920000|2024-09-18 12:18:40|311.67|309.67|311.66|309.66|311.69|309.69|311.65|309.65|13
1726661930000|2024-09-18 12:18:50|311.67|309.67|311.66|309.66|311.67|309.67|311.64|309.64|9
1726661950000|2024-09-18 12:19:10|311.68|309.68|311.69|309.69|311.7|309.7|311.66|309.66|8
1726661960000|2024-09-18 12:19:20|311.7|309.7|311.8|309.8|311.8|309.8|311.69|309.69|9
1726661970000|2024-09-18 12:19:30|311.79|309.79|311.8|309.8|311.82|309.82|311.79|309.79|6
1726661980000|2024-09-18 12:19:40|311.81|309.81|311.86|309.86|311.88|309.88|311.81|309.81|7
1726662000000|2024-09-18 12:20:00|311.82|309.82|311.86|309.86|311.86|309.86|311.82|309.82|11
1726662010000|2024-09-18 12:20:10|311.85|309.85|311.76|309.76|311.85|309.85|311.75|309.75|4
1726662020000|2024-09-18 12:20:20|311.75|309.75|311.74|309.74|311.75|309.75|311.68|309.68|9
1726662030000|2024-09-18 12:20:30|311.73|309.73|311.72|309.72|311.73|309.73|311.72|309.72|4
1726662040000|2024-09-18 12:20:40|311.73|309.73|311.73|309.73|311.73|309.73|311.72|309.72|5
1726662050000|2024-09-18 12:20:50|311.71|309.71|311.56|309.56|311.72|309.72|311.56|309.56|12
1726662060000|2024-09-18 12:21:00|311.55|309.55|311.59|309.59|311.6|309.6|311.55|309.55|8
1726662070000|2024-09-18 12:21:10|311.6|309.6|311.63|309.63|311.65|309.65|311.6|309.6|14
1726662080000|2024-09-18 12:21:20|311.64|309.64|311.82|309.82|311.82|309.82|311.64|309.64|12
1726662100000|2024-09-18 12:21:40|311.83|309.83|311.86|309.86|311.87|309.87|311.82|309.82|6
1726662110000|2024-09-18 12:21:50|311.87|309.87|311.89|309.89|311.92|309.92|311.86|309.86|10
1726662120000|2024-09-18 12:22:00|311.92|309.92|311.83|309.83|311.95|309.95|311.81|309.81|15
1726662130000|2024-09-18 12:22:10|311.82|309.82|311.83|309.83|311.83|309.83|311.82|309.82|2
1726662140000|2024-09-18 12:22:20|311.84|309.84|311.92|309.92|311.92|309.92|311.84|309.84|5
1726662150000|2024-09-18 12:22:30|311.93|309.93|312.07|310.07|312.07|310.07|311.93|309.93|17
1726662160000|2024-09-18 12:22:40|312.11|310.11|312.21|310.21|312.21|310.21|312.1|310.1|9
1726662170000|2024-09-18 12:22:50|312.22|310.22|312.31|310.31|312.31|310.31|312.22|310.22|7
1726662180000|2024-09-18 12:23:00|312.3|310.3|312.38|310.38|312.4|310.4|312.3|310.3|16
1726662190000|2024-09-18 12:23:10|312.39|310.39|312.41|310.41|312.41|310.41|312.38|310.38|9
1726662200000|2024-09-18 12:23:20|312.4|310.4|312.4|310.4|312.41|310.41|312.4|310.4|11
1726662210000|2024-09-18 12:23:30|312.42|310.42|312.44|310.44|312.44|310.44|312.42|310.42|7
1726662220000|2024-09-18 12:23:40|312.42|310.42|312.41|310.41|312.42|310.42|312.41|310.41|2
1726662230000|2024-09-18 12:23:50|312.43|310.43|312.44|310.44|312.46|310.46|312.42|310.42|9
1726662240000|2024-09-18 12:24:00|312.43|310.43|312.44|310.44|312.44|310.44|312.43|310.43|6
1726662250000|2024-09-18 12:24:10|312.43|310.43|312.51|310.51|312.53|310.53|312.43|310.43|13
1726662260000|2024-09-18 12:24:20|312.52|310.52|312.49|310.49|312.52|310.52|312.48|310.48|10
1726662270000|2024-09-18 12:24:30|312.5|310.5|312.5|310.5|312.55|310.55|312.49|310.49|17
1726662280000|2024-09-18 12:24:40|312.52|310.52|312.56|310.56|312.59|310.59|312.48|310.48|15
1726662290000|2024-09-18 12:24:50|312.55|310.55|312.58|310.58|312.58|310.58|312.55|310.55|6
1726662300000|2024-09-18 12:25:00|312.57|310.57|312.69|310.69|312.7|310.7|312.57|310.57|5
1726662310000|2024-09-18 12:25:10|312.7|310.7|312.76|310.76|312.76|310.76|312.7|310.7|8
1726662320000|2024-09-18 12:25:20|312.8|310.8|312.78|310.78|312.81|310.81|312.78|310.78|13
1726662360000|2024-09-18 12:26:00|312.75|310.75|312.76|310.76|312.76|310.76|312.74|310.74|8
1726662370000|2024-09-18 12:26:10|312.75|310.75|312.76|310.76|312.76|310.76|312.75|310.75|8
1726662390000|2024-09-18 12:26:30|312.74|310.74|312.7|310.7|312.76|310.76|312.7|310.7|5
1726662400000|2024-09-18 12:26:40|312.71|310.71|312.7|310.7|312.71|310.71|312.7|310.7|14
1726662410000|2024-09-18 12:26:50|312.71|310.71|312.57|310.57|312.71|310.71|312.57|310.57|8
1726662420000|2024-09-18 12:27:00|312.59|310.59|312.58|310.58|312.6|310.6|312.58|310.58|8
1726662430000|2024-09-18 12:27:10|312.59|310.59|312.59|310.59|312.59|310.59|312.58|310.58|11
1726662440000|2024-09-18 12:27:20|312.6|310.6|312.59|310.59|312.6|310.6|312.57|310.57|8
1726662450000|2024-09-18 12:27:30|312.6|310.6|312.64|310.64|312.64|310.64|312.59|310.59|17
1726662460000|2024-09-18 12:27:40|312.63|310.63|312.62|310.62|312.64|310.64|312.61|310.61|8
1726662470000|2024-09-18 12:27:50|312.63|310.63|312.63|310.63|312.63|310.63|312.62|310.62|7
1726662480000|2024-09-18 12:28:00|312.64|310.64|312.68|310.68|312.68|310.68|312.63|310.63|9
1726662490000|2024-09-18 12:28:10|312.67|310.67|312.68|310.68|312.69|310.69|312.66|310.66|5
1726662500000|2024-09-18 12:28:20|312.62|310.62|312.59|310.59|312.62|310.62|312.57|310.57|9
1726662510000|2024-09-18 12:28:30|312.58|310.58|312.59|310.59|312.59|310.59|312.57|310.57|13
1726662520000|2024-09-18 12:28:40|312.58|310.58|312.58|310.58|312.59|310.59|312.58|310.58|5
1726662530000|2024-09-18 12:28:50|312.59|310.59|312.61|310.61|312.61|310.61|312.55|310.55|10
1726662550000|2024-09-18 12:29:10|312.62|310.62|312.62|310.62|312.62|310.62|312.62|310.62|1
1726662580000|2024-09-18 12:29:40|312.63|310.63|312.63|310.63|312.63|310.63|312.63|310.63|1
1726662600000|2024-09-18 12:30:00|312.62|310.62|312.72|310.72|312.72|310.72|312.62|310.62|13
1726662610000|2024-09-18 12:30:10|312.73|310.73|312.73|310.73|312.73|310.73|312.69|310.69|12
1726662620000|2024-09-18 12:30:20|312.71|310.71|312.8|310.8|312.8|310.8|312.71|310.71|5
1726662630000|2024-09-18 12:30:30|312.78|310.78|312.82|310.82|312.82|310.82|312.74|310.74|16
1726662640000|2024-09-18 12:30:40|312.81|310.81|312.89|310.89|312.9|310.9|312.81|310.81|12
1726662650000|2024-09-18 12:30:50|312.88|310.88|312.89|310.89|312.89|310.89|312.88|310.88|2
1726662660000|2024-09-18 12:31:00|312.9|310.9|312.94|310.94|312.99|310.99|312.9|310.9|12
1726662670000|2024-09-18 12:31:10|312.96|310.96|313|311|313|311|312.95|310.95|18
1726662680000|2024-09-18 12:31:20|312.99|310.99|313|311|313|311|312.99|310.99|2
1726662690000|2024-09-18 12:31:30|313.01|311.01|312.99|310.99|313.01|311.01|312.99|310.99|5
1726662700000|2024-09-18 12:31:40|312.87|310.87|312.96|310.96|312.96|310.96|312.87|310.87|9
1726662710000|2024-09-18 12:31:50|312.97|310.97|312.98|310.98|312.98|310.98|312.97|310.97|4
1726662720000|2024-09-18 12:32:00|312.97|310.97|312.96|310.96|312.97|310.97|312.96|310.96|2
1726662730000|2024-09-18 12:32:10|312.97|310.97|312.97|310.97|312.97|310.97|312.96|310.96|19
1726662740000|2024-09-18 12:32:20|312.98|310.98|312.98|310.98|312.99|310.99|312.97|310.97|11
1726662750000|2024-09-18 12:32:30|312.97|310.97|313.06|311.06|313.06|311.06|312.97|310.97|11
1726662760000|2024-09-18 12:32:40|313.04|311.04|313.1|311.1|313.1|311.1|313.04|311.04|10
1726662770000|2024-09-18 12:32:50|313.09|311.09|313.08|311.08|313.1|311.1|313.07|311.07|6
1726662780000|2024-09-18 12:33:00|313.09|311.09|313.05|311.05|313.1|311.1|313.05|311.05|8
1726662790000|2024-09-18 12:33:10|313.04|311.04|312.98|310.98|313.04|311.04|312.96|310.96|6
1726662800000|2024-09-18 12:33:20|312.99|310.99|313.01|311.01|313.01|311.01|312.98|310.98|5
1726662810000|2024-09-18 12:33:30|313.02|311.02|313.01|311.01|313.02|311.02|313.01|311.01|4
1726662820000|2024-09-18 12:33:40|313.02|311.02|313.07|311.07|313.08|311.08|313.01|311.01|10
1726662830000|2024-09-18 12:33:50|313.09|311.09|313.14|311.14|313.14|311.14|313.09|311.09|4
1726662840000|2024-09-18 12:34:00|313.15|311.15|313.21|311.21|313.23|311.23|313.15|311.15|6
1726662850000|2024-09-18 12:34:10|313.19|311.19|313.17|311.17|313.19|311.19|313.16|311.16|6
1726662860000|2024-09-18 12:34:20|313.16|311.16|313.09|311.09|313.16|311.16|313.09|311.09|4
1726662870000|2024-09-18 12:34:30|313.1|311.1|313.09|311.09|313.1|311.1|313.09|311.09|2
1726662880000|2024-09-18 12:34:40|313.1|311.1|313.13|311.13|313.13|311.13|313.1|311.1|5
1726662890000|2024-09-18 12:34:50|313.12|311.12|313.11|311.11|313.12|311.12|313.11|311.11|4
1726662900000|2024-09-18 12:35:00|313.12|311.12|313.15|311.15|313.15|311.15|313.11|311.11|10
1726662910000|2024-09-18 12:35:10|313.14|311.14|313.16|311.16|313.16|311.16|313.14|311.14|2
1726662920000|2024-09-18 12:35:20|313.17|311.17|313.16|311.16|313.17|311.17|313.16|311.16|2
1726662930000|2024-09-18 12:35:30|313.15|311.15|313.15|311.15|313.15|311.15|313.15|311.15|1
1726662940000|2024-09-18 12:35:40|313.16|311.16|313.2|311.2|313.2|311.2|313.15|311.15|4
1726662950000|2024-09-18 12:35:50|313.18|311.18|313.19|311.19|313.19|311.19|313.17|311.17|8
1726662960000|2024-09-18 12:36:00|313.18|311.18|313.23|311.23|313.23|311.23|313.14|311.14|8
1726662970000|2024-09-18 12:36:10|313.22|311.22|313.23|311.23|313.25|311.25|313.22|311.22|8
1726662980000|2024-09-18 12:36:20|313.24|311.24|313.23|311.23|313.25|311.25|313.22|311.22|10
1726662990000|2024-09-18 12:36:30|313.24|311.24|313.23|311.23|313.24|311.24|313.23|311.23|4
1726663000000|2024-09-18 12:36:40|313.24|311.24|313.24|311.24|313.24|311.24|313.24|311.24|1
1726663010000|2024-09-18 12:36:50|313.25|311.25|313.25|311.25|313.26|311.26|313.25|311.25|5
1726663040000|2024-09-18 12:37:20|313.26|311.26|313.31|311.31|313.32|311.32|313.26|311.26|9
1726663050000|2024-09-18 12:37:30|313.3|311.3|313.28|311.28|313.3|311.3|313.28|311.28|2
1726663060000|2024-09-18 12:37:40|313.29|311.29|313.28|311.28|313.34|311.34|313.27|311.27|12
1726663070000|2024-09-18 12:37:50|313.29|311.29|313.27|311.27|313.29|311.29|313.27|311.27|17
1726663080000|2024-09-18 12:38:00|313.28|311.28|313.29|311.29|313.29|311.29|313.28|311.28|10
1726663090000|2024-09-18 12:38:10|313.28|311.28|313.29|311.29|313.3|311.3|313.28|311.28|12
1726663100000|2024-09-18 12:38:20|313.28|311.28|313.19|311.19|313.28|311.28|313.19|311.19|11
1726663130000|2024-09-18 12:38:50|313.15|311.15|313.11|311.11|313.17|311.17|313.06|311.06|12
1726663140000|2024-09-18 12:39:00|313.12|311.12|313.07|311.07|313.12|311.12|313.07|311.07|6
1726663150000|2024-09-18 12:39:10|313.05|311.05|313.13|311.13|313.13|311.13|313.05|311.05|8
1726663190000|2024-09-18 12:39:50|313.14|311.14|313.14|311.14|313.14|311.14|313.13|311.13|7
1726663200000|2024-09-18 12:40:00|313.1|311.1|313.07|311.07|313.1|311.1|313.07|311.07|4
1726663210000|2024-09-18 12:40:10|313.06|311.06|313.06|311.06|313.06|311.06|312.98|310.98|17
1726663220000|2024-09-18 12:40:20|313.07|311.07|313|311|313.07|311.07|313|311|6
1726663230000|2024-09-18 12:40:30|313.03|311.03|313.04|311.04|313.04|311.04|313.02|311.02|10
1726663270000|2024-09-18 12:41:10|313.05|311.05|313.06|311.06|313.08|311.08|313.04|311.04|11
1726663280000|2024-09-18 12:41:20|313.07|311.07|313.04|311.04|313.09|311.09|313.02|311.02|7
1726663290000|2024-09-18 12:41:30|313.02|311.02|313|311|313.02|311.02|313|311|3
1726663300000|2024-09-18 12:41:40|312.96|310.96|312.84|310.84|312.96|310.96|312.84|310.84|11
1726663310000|2024-09-18 12:41:50|312.85|310.85|312.85|310.85|312.89|310.89|312.84|310.84|15
1726663320000|2024-09-18 12:42:00|312.86|310.86|312.79|310.79|312.86|310.86|312.79|310.79|15
1726663330000|2024-09-18 12:42:10|312.81|310.81|312.81|310.81|312.84|310.84|312.79|310.79|16
1726663340000|2024-09-18 12:42:20|312.83|310.83|312.81|310.81|312.83|310.83|312.77|310.77|9
1726663370000|2024-09-18 12:42:50|312.79|310.79|312.78|310.78|312.79|310.79|312.77|310.77|10
1726663380000|2024-09-18 12:43:00|312.79|310.79|312.78|310.78|312.79|310.79|312.78|310.78|2
1726663400000|2024-09-18 12:43:20|312.79|310.79|312.85|310.85|312.86|310.86|312.79|310.79|11
1726663410000|2024-09-18 12:43:30|312.84|310.84|312.85|310.85|312.85|310.85|312.84|310.84|6
1726663440000|2024-09-18 12:44:00|312.86|310.86|312.86|310.86|312.86|310.86|312.86|310.86|1
1726663450000|2024-09-18 12:44:10|312.85|310.85|312.85|310.85|312.85|310.85|312.85|310.85|1
1726663490000|2024-09-18 12:44:50|312.86|310.86|312.86|310.86|312.86|310.86|312.86|310.86|1
1726663520000|2024-09-18 12:45:20|312.85|310.85|312.83|310.83|312.86|310.86|312.83|310.83|4
1726663530000|2024-09-18 12:45:30|312.82|310.82|312.81|310.81|312.82|310.82|312.79|310.79|3
1726663550000|2024-09-18 12:45:50|312.8|310.8|312.8|310.8|312.8|310.8|312.8|310.8|1
1726663560000|2024-09-18 12:46:00|312.81|310.81|312.86|310.86|312.86|310.86|312.81|310.81|3
1726663570000|2024-09-18 12:46:10|312.88|310.88|312.9|310.9|312.9|310.9|312.86|310.86|7
1726663580000|2024-09-18 12:46:20|312.87|310.87|312.87|310.87|312.87|310.87|312.87|310.87|1
1726663590000|2024-09-18 12:46:30|312.88|310.88|312.88|310.88|312.88|310.88|312.88|310.88|1
1726663610000|2024-09-18 12:46:50|312.87|310.87|312.87|310.87|312.87|310.87|312.87|310.87|1
1726663620000|2024-09-18 12:47:00|312.85|310.85|312.85|310.85|312.85|310.85|312.85|310.85|1
1726663650000|2024-09-18 12:47:30|312.87|310.87|312.87|310.87|312.87|310.87|312.87|310.87|1
1726663680000|2024-09-18 12:48:00|312.94|310.94|312.96|310.96|312.96|310.96|312.94|310.94|8
1726663690000|2024-09-18 12:48:10|312.94|310.94|312.88|310.88|312.96|310.96|312.87|310.87|10
1726663700000|2024-09-18 12:48:20|312.87|310.87|312.87|310.87|312.87|310.87|312.87|310.87|1
1726663710000|2024-09-18 12:48:30|312.86|310.86|312.87|310.87|312.88|310.88|312.86|310.86|3
1726663730000|2024-09-18 12:48:50|312.86|310.86|312.86|310.86|312.86|310.86|312.86|310.86|1
1726663740000|2024-09-18 12:49:00|312.85|310.85|312.86|310.86|312.86|310.86|312.85|310.85|2
1726663750000|2024-09-18 12:49:10|312.87|310.87|312.87|310.87|312.9|310.9|312.87|310.87|5
1726663770000|2024-09-18 12:49:30|312.86|310.86|312.87|310.87|312.87|310.87|312.86|310.86|2
1726663780000|2024-09-18 12:49:40|312.86|310.86|312.86|310.86|312.86|310.86|312.86|310.86|1
1726663790000|2024-09-18 12:49:50|312.87|310.87|312.87|310.87|312.87|310.87|312.87|310.87|1
1726663810000|2024-09-18 12:50:10|312.88|310.88|312.92|310.92|312.96|310.96|312.88|310.88|15
1726663820000|2024-09-18 12:50:20|312.93|310.93|312.94|310.94|312.94|310.94|312.92|310.92|12
1726663830000|2024-09-18 12:50:30|312.95|310.95|312.94|310.94|312.95|310.95|312.93|310.93|10
1726663840000|2024-09-18 12:50:40|312.95|310.95|312.94|310.94|312.95|310.95|312.93|310.93|3
1726663870000|2024-09-18 12:51:10|312.96|310.96|312.96|310.96|312.96|310.96|312.95|310.95|3
1726663880000|2024-09-18 12:51:20|312.97|310.97|312.97|310.97|312.97|310.97|312.97|310.97|1
1726663890000|2024-09-18 12:51:30|312.98|310.98|312.97|310.97|312.98|310.98|312.97|310.97|8
1726663900000|2024-09-18 12:51:40|312.98|310.98|313.14|311.14|313.14|311.14|312.98|310.98|10
1726663910000|2024-09-18 12:51:50|313.12|311.12|313.14|311.14|313.16|311.16|313.12|311.12|15
1726663920000|2024-09-18 12:52:00|313.12|311.12|313.15|311.15|313.15|311.15|313.12|311.12|9
1726663930000|2024-09-18 12:52:10|313.18|311.18|313.16|311.16|313.18|311.18|313.16|311.16|2
1726663940000|2024-09-18 12:52:20|313.18|311.18|313.25|311.25|313.25|311.25|313.17|311.17|9
1726663960000|2024-09-18 12:52:40|313.24|311.24|313.24|311.24|313.24|311.24|313.23|311.23|3
1726663980000|2024-09-18 12:53:00|313.25|311.25|313.25|311.25|313.26|311.26|313.25|311.25|3
1726663990000|2024-09-18 12:53:10|313.24|311.24|313.21|311.21|313.24|311.24|313.19|311.19|5
1726664000000|2024-09-18 12:53:20|313.19|311.19|313.19|311.19|313.19|311.19|313.19|311.19|1
1726664020000|2024-09-18 12:53:40|313.13|311.13|313.11|311.11|313.13|311.13|313.11|311.11|2
1726664030000|2024-09-18 12:53:50|313.07|311.07|313.04|311.04|313.07|311.07|313.04|311.04|2
1726664040000|2024-09-18 12:54:00|313.02|311.02|312.98|310.98|313.02|311.02|312.98|310.98|3
1726664050000|2024-09-18 12:54:10|312.97|310.97|312.98|310.98|312.98|310.98|312.97|310.97|2
1726664060000|2024-09-18 12:54:20|313.03|311.03|313.04|311.04|313.06|311.06|313.03|311.03|4
1726664070000|2024-09-18 12:54:30|313.07|311.07|313.07|311.07|313.07|311.07|313.07|311.07|1
1726664110000|2024-09-18 12:55:10|313.06|311.06|313.07|311.07|313.07|311.07|313.06|311.06|4
1726664140000|2024-09-18 12:55:40|313.05|311.05|313.04|311.04|313.05|311.05|313.03|311.03|3
1726664150000|2024-09-18 12:55:50|313.03|311.03|313.02|311.02|313.03|311.03|313.02|311.02|2
1726664160000|2024-09-18 12:56:00|313.01|311.01|313.01|311.01|313.01|311.01|313|311|3
1726664170000|2024-09-18 12:56:10|313|311|313|311|313|311|313|311|1
1726664190000|2024-09-18 12:56:30|313.01|311.01|313.03|311.03|313.04|311.04|313.01|311.01|3
1726664200000|2024-09-18 12:56:40|313.04|311.04|313.05|311.05|313.06|311.06|313.04|311.04|3
1726664210000|2024-09-18 12:56:50|313.04|311.04|313.03|311.03|313.04|311.04|313.03|311.03|2
1726664240000|2024-09-18 12:57:20|313.04|311.04|313.08|311.08|313.08|311.08|313.04|311.04|7
1726664250000|2024-09-18 12:57:30|313.09|311.09|313.04|311.04|313.09|311.09|313.04|311.04|5
1726664260000|2024-09-18 12:57:40|313.05|311.05|313.05|311.05|313.05|311.05|313.05|311.05|1
1726664280000|2024-09-18 12:58:00|313.04|311.04|313.03|311.03|313.04|311.04|313.03|311.03|2
1726664290000|2024-09-18 12:58:10|313.02|311.02|313.03|311.03|313.05|311.05|313.02|311.02|5
1726664300000|2024-09-18 12:58:20|313.05|311.05|313.05|311.05|313.06|311.06|313.03|311.03|4
1726664310000|2024-09-18 12:58:30|313.03|311.03|313.16|311.16|313.17|311.17|313.03|311.03|13
1726664320000|2024-09-18 12:58:40|313.15|311.15|313.14|311.14|313.17|311.17|313.14|311.14|7
1726664330000|2024-09-18 12:58:50|313.09|311.09|313.03|311.03|313.09|311.09|313.03|311.03|4
1726664340000|2024-09-18 12:59:00|313.02|311.02|313.03|311.03|313.03|311.03|313.01|311.01|3
1726664370000|2024-09-18 12:59:30|313.02|311.02|312.99|310.99|313.02|311.02|312.99|310.99|3
1726664380000|2024-09-18 12:59:40|312.98|310.98|312.98|310.98|312.98|310.98|312.97|310.97|3
1726664390000|2024-09-18 12:59:50|312.97|310.97|312.97|310.97|312.97|310.97|312.97|310.97|1
1726664410000|2024-09-18 13:00:10|312.99|310.99|312.98|310.98|312.99|310.99|312.98|310.98|2
1726664420000|2024-09-18 13:00:20|312.97|310.97|313|311|313|311|312.97|310.97|5
1726664430000|2024-09-18 13:00:30|312.99|310.99|312.99|310.99|312.99|310.99|312.99|310.99|1
1726664450000|2024-09-18 13:00:50|312.98|310.98|312.98|310.98|312.98|310.98|312.98|310.98|1
1726664460000|2024-09-18 13:01:00|313.02|311.02|313.13|311.13|313.14|311.14|313.02|311.02|10
1726664470000|2024-09-18 13:01:10|313.1|311.1|313.1|311.1|313.12|311.12|313.1|311.1|3
1726664480000|2024-09-18 13:01:20|313.12|311.12|313.1|311.1|313.13|311.13|313.1|311.1|5
1726664490000|2024-09-18 13:01:30|313.12|311.12|313.1|311.1|313.12|311.12|313.1|311.1|2
1726664500000|2024-09-18 13:01:40|313.12|311.12|313.1|311.1|313.12|311.12|313.1|311.1|2
1726664520000|2024-09-18 13:02:00|313.13|311.13|313.13|311.13|313.15|311.15|313.12|311.12|10
1726664530000|2024-09-18 13:02:10|313.14|311.14|313.13|311.13|313.14|311.14|313.12|311.12|4
1726664540000|2024-09-18 13:02:20|313.14|311.14|313.18|311.18|313.19|311.19|313.14|311.14|20
1726664550000|2024-09-18 13:02:30|313.17|311.17|313.18|311.18|313.2|311.2|313.17|311.17|11
1726664560000|2024-09-18 13:02:40|313.17|311.17|313.23|311.23|313.27|311.27|313.17|311.17|14
1726664570000|2024-09-18 13:02:50|313.24|311.24|313.37|311.37|313.37|311.37|313.24|311.24|12
1726664580000|2024-09-18 13:03:00|313.43|311.43|313.39|311.39|313.43|311.43|313.39|311.39|3
1726664590000|2024-09-18 13:03:10|313.38|311.38|313.39|311.39|313.39|311.39|313.38|311.38|2
1726664600000|2024-09-18 13:03:20|313.41|311.41|313.53|311.53|313.53|311.53|313.41|311.41|8
1726664610000|2024-09-18 13:03:30|313.54|311.54|313.53|311.53|313.54|311.54|313.52|311.52|14
1726664620000|2024-09-18 13:03:40|313.52|311.52|313.45|311.45|313.52|311.52|313.45|311.45|4
1726664630000|2024-09-18 13:03:50|313.44|311.44|313.41|311.41|313.44|311.44|313.41|311.41|8
1726664640000|2024-09-18 13:04:00|313.4|311.4|313.38|311.38|313.4|311.4|313.38|311.38|4
1726664650000|2024-09-18 13:04:10|313.4|311.4|313.4|311.4|313.4|311.4|313.4|311.4|1
1726664660000|2024-09-18 13:04:20|313.39|311.39|313.38|311.38|313.39|311.39|313.38|311.38|2
1726664680000|2024-09-18 13:04:40|313.4|311.4|313.4|311.4|313.4|311.4|313.4|311.4|1
1726664690000|2024-09-18 13:04:50|313.38|311.38|313.37|311.37|313.38|311.38|313.37|311.37|2
1726664700000|2024-09-18 13:05:00|313.36|311.36|313.14|311.14|313.36|311.36|313.14|311.14|8
1726664710000|2024-09-18 13:05:10|313.15|311.15|313.15|311.15|313.15|311.15|313.15|311.15|1
1726664720000|2024-09-18 13:05:20|313.12|311.12|313.1|311.1|313.12|311.12|313.09|311.09|4
1726664730000|2024-09-18 13:05:30|313.09|311.09|313.06|311.06|313.09|311.09|313.06|311.06|4
1726664740000|2024-09-18 13:05:40|313.05|311.05|313.05|311.05|313.06|311.06|313.05|311.05|3
1726664750000|2024-09-18 13:05:50|313.04|311.04|313.05|311.05|313.05|311.05|313.04|311.04|2
1726664760000|2024-09-18 13:06:00|313.02|311.02|312.86|310.86|313.02|311.02|312.86|310.86|2
1726664770000|2024-09-18 13:06:10|312.87|310.87|312.87|310.87|312.88|310.88|312.86|310.86|14
1726664780000|2024-09-18 13:06:20|312.97|310.97|312.97|310.97|312.97|310.97|312.97|310.97|1
1726664790000|2024-09-18 13:06:30|312.96|310.96|312.96|310.96|312.96|310.96|312.96|310.96|1
1726664800000|2024-09-18 13:06:40|312.94|310.94|312.92|310.92|312.94|310.94|312.92|310.92|2
1726664810000|2024-09-18 13:06:50|312.91|310.91|312.83|310.83|312.91|310.91|312.83|310.83|6
1726664830000|2024-09-18 13:07:10|312.82|310.82|312.78|310.78|312.82|310.82|312.78|310.78|4
1726664840000|2024-09-18 13:07:20|312.77|310.77|312.76|310.76|312.77|310.77|312.76|310.76|2
1726664850000|2024-09-18 13:07:30|312.74|310.74|312.72|310.72|312.74|310.74|312.72|310.72|3
1726664860000|2024-09-18 13:07:40|312.62|310.62|312.47|310.47|312.62|310.62|312.47|310.47|8
1726664870000|2024-09-18 13:07:50|312.44|310.44|312.29|310.29|312.44|310.44|312.29|310.29|5
1726664880000|2024-09-18 13:08:00|312.25|310.25|312.38|310.38|312.38|310.38|312.25|310.25|11
1726664890000|2024-09-18 13:08:10|312.37|310.37|312.37|310.37|312.37|310.37|312.37|310.37|1
1726664900000|2024-09-18 13:08:20|312.38|310.38|312.43|310.43|312.46|310.46|312.38|310.38|14
1726664910000|2024-09-18 13:08:30|312.44|310.44|312.44|310.44|312.44|310.44|312.43|310.43|3
1726664920000|2024-09-18 13:08:40|312.43|310.43|312.29|310.29|312.43|310.43|312.29|310.29|7
1726664930000|2024-09-18 13:08:50|312.25|310.25|312.25|310.25|312.25|310.25|312.25|310.25|1
1726664940000|2024-09-18 13:09:00|312.26|310.26|312.27|310.27|312.28|310.28|312.25|310.25|13
1726664950000|2024-09-18 13:09:10|312.28|310.28|312.3|310.3|312.3|310.3|312.28|310.28|17
1726664960000|2024-09-18 13:09:20|312.31|310.31|312.29|310.29|312.31|310.31|312.29|310.29|5
1726664980000|2024-09-18 13:09:40|312.28|310.28|312.27|310.27|312.28|310.28|312.27|310.27|2
1726665000000|2024-09-18 13:10:00|312.24|310.24|312.24|310.24|312.25|310.25|312.21|310.21|11
1726665010000|2024-09-18 13:10:10|312.25|310.25|312.26|310.26|312.26|310.26|312.25|310.25|2
1726665020000|2024-09-18 13:10:20|312.27|310.27|312.21|310.21|312.27|310.27|312.2|310.2|6
1726665030000|2024-09-18 13:10:30|312.2|310.2|312.1|310.1|312.2|310.2|312.1|310.1|9
1726665040000|2024-09-18 13:10:40|312.08|310.08|312.08|310.08|312.08|310.08|312.08|310.08|1
1726665050000|2024-09-18 13:10:50|312.09|310.09|312|310|312.09|310.09|312|310|6
1726665060000|2024-09-18 13:11:00|311.95|309.95|312.05|310.05|312.09|310.09|311.95|309.95|14
1726665070000|2024-09-18 13:11:10|312.04|310.04|312.06|310.06|312.08|310.08|312.03|310.03|16
1726665080000|2024-09-18 13:11:20|312.07|310.07|312.04|310.04|312.08|310.08|312.04|310.04|7
1726665090000|2024-09-18 13:11:30|312.03|310.03|312.02|310.02|312.05|310.05|312.02|310.02|7
1726665100000|2024-09-18 13:11:40|312.01|310.01|311.93|309.93|312.01|310.01|311.93|309.93|7
1726665110000|2024-09-18 13:11:50|311.92|309.92|311.87|309.87|311.92|309.92|311.87|309.87|3
1726665120000|2024-09-18 13:12:00|311.9|309.9|311.93|309.93|311.94|309.94|311.9|309.9|17
1726665130000|2024-09-18 13:12:10|311.9|309.9|311.99|309.99|311.99|309.99|311.88|309.88|6
1726665140000|2024-09-18 13:12:20|311.96|309.96|311.95|309.95|311.96|309.96|311.95|309.95|4
1726665150000|2024-09-18 13:12:30|311.96|309.96|311.95|309.95|311.96|309.96|311.95|309.95|6
1726665160000|2024-09-18 13:12:40|311.91|309.91|311.95|309.95|311.95|309.95|311.91|309.91|7
1726665170000|2024-09-18 13:12:50|311.94|309.94|311.96|309.96|311.96|309.96|311.94|309.94|3
1726665190000|2024-09-18 13:13:10|311.97|309.97|312.07|310.07|312.07|310.07|311.97|309.97|5
1726665200000|2024-09-18 13:13:20|312.06|310.06|312.01|310.01|312.06|310.06|312.01|310.01|10
1726665210000|2024-09-18 13:13:30|312.02|310.02|312.07|310.07|312.08|310.08|312.01|310.01|11
1726665220000|2024-09-18 13:13:40|312.06|310.06|311.98|309.98|312.06|310.06|311.97|309.97|9
1726665230000|2024-09-18 13:13:50|311.97|309.97|311.97|309.97|311.98|309.98|311.97|309.97|3
1726665240000|2024-09-18 13:14:00|311.98|309.98|311.98|309.98|311.99|309.99|311.98|309.98|3
1726665250000|2024-09-18 13:14:10|311.99|309.99|311.98|309.98|311.99|309.99|311.98|309.98|2
1726665260000|2024-09-18 13:14:20|311.97|309.97|311.98|309.98|311.98|309.98|311.97|309.97|2
1726665270000|2024-09-18 13:14:30|311.94|309.94|311.88|309.88|311.94|309.94|311.87|309.87|12
1726665280000|2024-09-18 13:14:40|311.89|309.89|311.88|309.88|311.89|309.89|311.88|309.88|4
1726665290000|2024-09-18 13:14:50|311.87|309.87|311.88|309.88|311.89|309.89|311.87|309.87|4
1726665300000|2024-09-18 13:15:00|311.89|309.89|311.91|309.91|311.95|309.95|311.88|309.88|15
1726665310000|2024-09-18 13:15:10|311.92|309.92|311.86|309.86|311.92|309.92|311.86|309.86|14
1726665320000|2024-09-18 13:15:20|311.85|309.85|311.83|309.83|311.85|309.85|311.83|309.83|3
1726665330000|2024-09-18 13:15:30|311.82|309.82|311.79|309.79|311.82|309.82|311.78|309.78|5
1726665340000|2024-09-18 13:15:40|311.78|309.78|311.82|309.82|311.82|309.82|311.78|309.78|3
1726665350000|2024-09-18 13:15:50|311.81|309.81|311.81|309.81|311.81|309.81|311.81|309.81|1
1726665360000|2024-09-18 13:16:00|311.8|309.8|311.83|309.83|311.83|309.83|311.8|309.8|3
1726665370000|2024-09-18 13:16:10|311.93|309.93|311.92|309.92|311.93|309.93|311.92|309.92|2
1726665380000|2024-09-18 13:16:20|311.91|309.91|311.98|309.98|311.98|309.98|311.91|309.91|11
1726665390000|2024-09-18 13:16:30|311.99|309.99|312.06|310.06|312.07|310.07|311.99|309.99|7
1726665400000|2024-09-18 13:16:40|312.08|310.08|312.06|310.06|312.09|310.09|312.06|310.06|10
1726665410000|2024-09-18 13:16:50|312.07|310.07|312.08|310.08|312.08|310.08|312.07|310.07|2
1726665420000|2024-09-18 13:17:00|312.07|310.07|312.09|310.09|312.09|310.09|312.07|310.07|19
1726665430000|2024-09-18 13:17:10|312.08|310.08|312.09|310.09|312.09|310.09|312.08|310.08|2
1726665450000|2024-09-18 13:17:30|312.15|310.15|312.27|310.27|312.36|310.36|312.13|310.13|19
1726665460000|2024-09-18 13:17:40|312.28|310.28|312.29|310.29|312.29|310.29|312.24|310.24|15
1726665470000|2024-09-18 13:17:50|312.3|310.3|312.29|310.29|312.3|310.3|312.29|310.29|4
1726665480000|2024-09-18 13:18:00|312.22|310.22|312.29|310.29|312.29|310.29|312.21|310.21|8
1726665490000|2024-09-18 13:18:10|312.28|310.28|312.34|310.34|312.37|310.37|312.28|310.28|9
1726665500000|2024-09-18 13:18:20|312.35|310.35|312.43|310.43|312.45|310.45|312.35|310.35|8
1726665510000|2024-09-18 13:18:30|312.44|310.44|312.43|310.43|312.44|310.44|312.43|310.43|2
1726665520000|2024-09-18 13:18:40|312.41|310.41|312.44|310.44|312.44|310.44|312.4|310.4|11
1726665530000|2024-09-18 13:18:50|312.45|310.45|312.45|310.45|312.45|310.45|312.45|310.45|1
1726665540000|2024-09-18 13:19:00|312.46|310.46|312.5|310.5|312.5|310.5|312.46|310.46|2
1726665550000|2024-09-18 13:19:10|312.49|310.49|312.48|310.48|312.49|310.49|312.48|310.48|6
1726665560000|2024-09-18 13:19:20|312.47|310.47|312.47|310.47|312.47|310.47|312.47|310.47|1
1726665570000|2024-09-18 13:19:30|312.44|310.44|312.27|310.27|312.44|310.44|312.27|310.27|6
1726665580000|2024-09-18 13:19:40|312.26|310.26|312.27|310.27|312.27|310.27|312.24|310.24|3
1726665590000|2024-09-18 13:19:50|312.28|310.28|312.27|310.27|312.28|310.28|312.26|310.26|6
1726665600000|2024-09-18 13:20:00|312.28|310.28|312.27|310.27|312.28|310.28|312.27|310.27|2
1726665610000|2024-09-18 13:20:10|312.28|310.28|312.28|310.28|312.28|310.28|312.27|310.27|11
1726665630000|2024-09-18 13:20:30|312.27|310.27|312.27|310.27|312.27|310.27|312.27|310.27|1
1726665660000|2024-09-18 13:21:00|312.26|310.26|312.26|310.26|312.26|310.26|312.26|310.26|1
1726665670000|2024-09-18 13:21:10|312.28|310.28|312.28|310.28|312.28|310.28|312.28|310.28|1
1726665680000|2024-09-18 13:21:20|312.27|310.27|312.28|310.28|312.28|310.28|312.27|310.27|2
1726665690000|2024-09-18 13:21:30|312.33|310.33|312.37|310.37|312.37|310.37|312.33|310.33|5
1726665700000|2024-09-18 13:21:40|312.36|310.36|312.37|310.37|312.37|310.37|312.36|310.36|10
1726665710000|2024-09-18 13:21:50|312.38|310.38|312.48|310.48|312.49|310.49|312.38|310.38|4
1726665720000|2024-09-18 13:22:00|312.46|310.46|312.33|310.33|312.46|310.46|312.33|310.33|14
1726665730000|2024-09-18 13:22:10|312.34|310.34|312.46|310.46|312.46|310.46|312.34|310.34|14
1726665740000|2024-09-18 13:22:20|312.44|310.44|312.38|310.38|312.46|310.46|312.38|310.38|10
1726665760000|2024-09-18 13:22:40|312.37|310.37|312.37|310.37|312.37|310.37|312.37|310.37|1
1726665770000|2024-09-18 13:22:50|312.38|310.38|312.46|310.46|312.46|310.46|312.38|310.38|6
1726665780000|2024-09-18 13:23:00|312.47|310.47|312.53|310.53|312.58|310.58|312.47|310.47|9
1726665790000|2024-09-18 13:23:10|312.51|310.51|312.53|310.53|312.54|310.54|312.45|310.45|9
1726665800000|2024-09-18 13:23:20|312.54|310.54|312.55|310.55|312.56|310.56|312.54|310.54|4
1726665810000|2024-09-18 13:23:30|312.56|310.56|312.56|310.56|312.57|310.57|312.55|310.55|15
1726665820000|2024-09-18 13:23:40|312.57|310.57|312.57|310.57|312.57|310.57|312.55|310.55|4
1726665830000|2024-09-18 13:23:50|312.56|310.56|312.36|310.36|312.56|310.56|312.36|310.36|9
1726665840000|2024-09-18 13:24:00|312.34|310.34|312.27|310.27|312.36|310.36|312.27|310.27|4
1726665850000|2024-09-18 13:24:10|312.14|310.14|312.16|310.16|312.16|310.16|312.13|310.13|7
1726665860000|2024-09-18 13:24:20|312.15|310.15|312.14|310.14|312.16|310.16|312.14|310.14|6
1726665870000|2024-09-18 13:24:30|312.15|310.15|312.15|310.15|312.15|310.15|312.15|310.15|1
1726665900000|2024-09-18 13:25:00|312.09|310.09|312.04|310.04|312.09|310.09|311.95|309.95|11
1726665910000|2024-09-18 13:25:10|312.06|310.06|312.15|310.15|312.15|310.15|312.06|310.06|3
1726665920000|2024-09-18 13:25:20|312.14|310.14|312.14|310.14|312.18|310.18|312.14|310.14|14
1726665930000|2024-09-18 13:25:30|312.15|310.15|312.17|310.17|312.18|310.18|312.14|310.14|6
1726665940000|2024-09-18 13:25:40|312.16|310.16|312.17|310.17|312.17|310.17|312.16|310.16|4
1726665950000|2024-09-18 13:25:50|312.18|310.18|312.18|310.18|312.18|310.18|312.18|310.18|1
1726665960000|2024-09-18 13:26:00|312.17|310.17|312.09|310.09|312.17|310.17|312.08|310.08|9
1726665970000|2024-09-18 13:26:10|312.08|310.08|312.13|310.13|312.13|310.13|312.08|310.08|13
1726665980000|2024-09-18 13:26:20|312.12|310.12|312.13|310.13|312.15|310.15|312.12|310.12|9
1726665990000|2024-09-18 13:26:30|312.14|310.14|312.14|310.14|312.14|310.14|312.13|310.13|5
1726666000000|2024-09-18 13:26:40|312.15|310.15|312.13|310.13|312.15|310.15|312.13|310.13|3
1726666010000|2024-09-18 13:26:50|312.1|310.1|312.06|310.06|312.1|310.1|312.05|310.05|14
1726666020000|2024-09-18 13:27:00|312.07|310.07|312.07|310.07|312.08|310.08|312.06|310.06|8
1726666030000|2024-09-18 13:27:10|312.08|310.08|312.06|310.06|312.08|310.08|312.04|310.04|7
1726666040000|2024-09-18 13:27:20|312.07|310.07|312.06|310.06|312.08|310.08|312.06|310.06|4
1726666050000|2024-09-18 13:27:30|312.02|310.02|312.04|310.04|312.04|310.04|312.02|310.02|3
1726666060000|2024-09-18 13:27:40|311.92|309.92|311.93|309.93|311.94|309.94|311.92|309.92|6
1726666070000|2024-09-18 13:27:50|311.94|309.94|311.9|309.9|311.94|309.94|311.9|309.9|13
1726666080000|2024-09-18 13:28:00|311.89|309.89|311.85|309.85|311.89|309.89|311.85|309.85|3
1726666090000|2024-09-18 13:28:10|311.86|309.86|311.86|309.86|311.86|309.86|311.86|309.86|1
1726666100000|2024-09-18 13:28:20|311.85|309.85|311.84|309.84|311.85|309.85|311.84|309.84|2
1726666110000|2024-09-18 13:28:30|311.85|309.85|311.84|309.84|311.85|309.85|311.84|309.84|2
1726666120000|2024-09-18 13:28:40|311.82|309.82|311.78|309.78|311.82|309.82|311.78|309.78|3
1726666140000|2024-09-18 13:29:00|311.77|309.77|311.65|309.65|311.77|309.77|311.63|309.63|6
1726666150000|2024-09-18 13:29:10|311.64|309.64|311.64|309.64|311.64|309.64|311.63|309.63|3
1726666160000|2024-09-18 13:29:20|311.63|309.63|311.64|309.64|311.65|309.65|311.63|309.63|14
1726666170000|2024-09-18 13:29:30|311.58|309.58|311.55|309.55|311.58|309.58|311.55|309.55|12
1726666180000|2024-09-18 13:29:40|311.56|309.56|311.52|309.52|311.58|309.58|311.52|309.52|10
1726666190000|2024-09-18 13:29:50|311.55|309.55|311.63|309.63|311.63|309.63|311.55|309.55|12
1726666200000|2024-09-18 13:30:00|311.61|309.61|311.65|309.65|311.68|309.68|311.61|309.61|9
1726666210000|2024-09-18 13:30:10|311.68|309.68|311.57|309.57|311.68|309.68|311.54|309.54|9
1726666220000|2024-09-18 13:30:20|311.52|309.52|311.48|309.48|311.52|309.52|311.42|309.42|17
1726666230000|2024-09-18 13:30:30|311.47|309.47|311.42|309.42|311.48|309.48|311.4|309.4|14
1726666240000|2024-09-18 13:30:40|311.43|309.43|311.42|309.42|311.44|309.44|311.41|309.41|17
1726666250000|2024-09-18 13:30:50|311.43|309.43|311.44|309.44|311.48|309.48|311.4|309.4|14
1726666260000|2024-09-18 13:31:00|311.45|309.45|311.33|309.33|311.45|309.45|311.31|309.31|16
1726666270000|2024-09-18 13:31:10|311.32|309.32|311.3|309.3|311.32|309.32|311.29|309.29|17
1726666280000|2024-09-18 13:31:20|311.31|309.31|311.12|309.12|311.31|309.31|311.1|309.1|14
1726666290000|2024-09-18 13:31:30|311.11|309.11|311.08|309.08|311.12|309.12|311.08|309.08|13
1726666300000|2024-09-18 13:31:40|311.09|309.09|311.03|309.03|311.13|309.13|310.98|308.98|14
1726666310000|2024-09-18 13:31:50|311.02|309.02|310.86|308.86|311.06|309.06|310.84|308.84|23
1726666320000|2024-09-18 13:32:00|310.85|308.85|310.83|308.83|310.86|308.86|310.8|308.8|22
1726666330000|2024-09-18 13:32:10|310.84|308.84|311.05|309.05|311.05|309.05|310.84|308.84|14
1726666340000|2024-09-18 13:32:20|311.06|309.06|311.18|309.18|311.19|309.19|311.04|309.04|15
1726666350000|2024-09-18 13:32:30|311.17|309.17|311.16|309.16|311.19|309.19|311.14|309.14|11
1726666360000|2024-09-18 13:32:40|311.15|309.15|311.13|309.13|311.16|309.16|311.13|309.13|5
1726666370000|2024-09-18 13:32:50|311.06|309.06|311.02|309.02|311.06|309.06|311.02|309.02|10
1726666380000|2024-09-18 13:33:00|311.04|309.04|311.07|309.07|311.08|309.08|311.04|309.04|14
1726666390000|2024-09-18 13:33:10|311.08|309.08|311.01|309.01|311.08|309.08|310.96|308.96|26
1726666400000|2024-09-18 13:33:20|311.02|309.02|311.08|309.08|311.08|309.08|311.02|309.02|9
1726666410000|2024-09-18 13:33:30|311.09|309.09|311.15|309.15|311.16|309.16|311.09|309.09|3
1726666420000|2024-09-18 13:33:40|311.16|309.16|311.15|309.15|311.16|309.16|311.15|309.15|2
1726666430000|2024-09-18 13:33:50|311.14|309.14|311.14|309.14|311.14|309.14|311.14|309.14|1
1726666440000|2024-09-18 13:34:00|311.09|309.09|311.21|309.21|311.21|309.21|310.98|308.98|14
1726666450000|2024-09-18 13:34:10|311.22|309.22|311.04|309.04|311.23|309.23|311.04|309.04|15
1726666460000|2024-09-18 13:34:20|311.05|309.05|310.97|308.97|311.07|309.07|310.95|308.95|12
1726666470000|2024-09-18 13:34:30|310.98|308.98|310.96|308.96|311.05|309.05|310.94|308.94|19
1726666480000|2024-09-18 13:34:40|310.97|308.97|310.93|308.93|310.99|308.99|310.91|308.91|12
1726666490000|2024-09-18 13:34:50|310.9|308.9|310.9|308.9|310.93|308.93|310.89|308.89|12
1726666500000|2024-09-18 13:35:00|310.91|308.91|310.83|308.83|310.97|308.97|310.83|308.83|27
1726666510000|2024-09-18 13:35:10|310.84|308.84|310.7|308.7|310.84|308.84|310.69|308.69|14
1726666520000|2024-09-18 13:35:20|310.68|308.68|310.64|308.64|310.7|308.7|310.54|308.54|12
1726666530000|2024-09-18 13:35:30|310.65|308.65|310.59|308.59|310.65|308.65|310.58|308.58|15
1726666540000|2024-09-18 13:35:40|310.61|308.61|310.61|308.61|310.62|308.62|310.5|308.5|17
1726666550000|2024-09-18 13:35:50|310.6|308.6|310.62|308.62|310.67|308.67|310.59|308.59|11
1726666560000|2024-09-18 13:36:00|310.63|308.63|310.56|308.56|310.63|308.63|310.54|308.54|11
1726666570000|2024-09-18 13:36:10|310.55|308.55|310.53|308.53|310.55|308.55|310.53|308.53|4
1726666580000|2024-09-18 13:36:20|310.56|308.56|310.56|308.56|310.56|308.56|310.53|308.53|10
1726666590000|2024-09-18 13:36:30|310.55|308.55|310.55|308.55|310.58|308.58|310.54|308.54|10
1726666600000|2024-09-18 13:36:40|310.56|308.56|310.55|308.55|310.57|308.57|310.55|308.55|16
1726666610000|2024-09-18 13:36:50|310.56|308.56|310.6|308.6|310.63|308.63|310.55|308.55|16
1726666620000|2024-09-18 13:37:00|310.59|308.59|310.27|308.27|310.6|308.6|310.24|308.24|14
1726666630000|2024-09-18 13:37:10|310.19|308.19|310.19|308.19|310.19|308.19|310.19|308.19|1
1726666650000|2024-09-18 13:37:30|310.16|308.16|310.17|308.17|310.17|308.17|310.16|308.16|4
1726666660000|2024-09-18 13:37:40|310.16|308.16|310.23|308.23|310.32|308.32|310.16|308.16|14
1726666670000|2024-09-18 13:37:50|310.24|308.24|310.15|308.15|310.24|308.24|310.15|308.15|10
1726666680000|2024-09-18 13:38:00|310.14|308.14|310.13|308.13|310.14|308.14|310.13|308.13|2
1726666710000|2024-09-18 13:38:30|310.2|308.2|310.14|308.14|310.2|308.2|310.14|308.14|3
1726666720000|2024-09-18 13:38:40|310.12|308.12|310.12|308.12|310.12|308.12|310.12|308.12|1
1726666730000|2024-09-18 13:38:50|310.11|308.11|309.86|307.86|310.11|308.11|309.86|307.86|18
1726666740000|2024-09-18 13:39:00|309.85|307.85|309.83|307.83|309.85|307.85|309.83|307.83|3
1726666750000|2024-09-18 13:39:10|309.79|307.79|309.78|307.78|309.8|307.8|309.78|307.78|5
1726666760000|2024-09-18 13:39:20|309.77|307.77|309.44|307.44|309.77|307.77|309.34|307.34|21
1726666770000|2024-09-18 13:39:30|309.42|307.42|309.59|307.59|309.59|307.59|309.38|307.38|20
1726666780000|2024-09-18 13:39:40|309.58|307.58|309.57|307.57|309.58|307.58|309.57|307.57|2
1726666790000|2024-09-18 13:39:50|309.56|307.56|309.55|307.55|309.56|307.56|309.55|307.55|2
1726666800000|2024-09-18 13:40:00|309.54|307.54|309.28|307.28|309.54|307.54|309.28|307.28|12
1726666810000|2024-09-18 13:40:10|309.29|307.29|309.07|307.07|309.3|307.3|308.97|306.97|21
1726666820000|2024-09-18 13:40:20|309.08|307.08|309.18|307.18|309.22|307.22|309.08|307.08|16
1726666830000|2024-09-18 13:40:30|309.2|307.2|309.34|307.34|309.39|307.39|309.2|307.2|18
1726666840000|2024-09-18 13:40:40|309.35|307.35|309.17|307.17|309.35|307.35|309.15|307.15|19
1726666850000|2024-09-18 13:40:50|309.23|307.23|309.2|307.2|309.26|307.26|309.2|307.2|6
1726666860000|2024-09-18 13:41:00|309.26|307.26|309.41|307.41|309.44|307.44|309.26|307.26|17
1726666870000|2024-09-18 13:41:10|309.42|307.42|309.35|307.35|309.49|307.49|309.33|307.33|16
1726666880000|2024-09-18 13:41:20|309.33|307.33|309.45|307.45|309.46|307.46|309.32|307.32|14
1726666890000|2024-09-18 13:41:30|309.46|307.46|309.59|307.59|309.59|307.59|309.45|307.45|19
1726666900000|2024-09-18 13:41:40|309.6|307.6|309.6|307.6|309.6|307.6|309.58|307.58|10
1726666910000|2024-09-18 13:41:50|309.59|307.59|309.5|307.5|309.63|307.63|309.5|307.5|13
1726666920000|2024-09-18 13:42:00|309.53|307.53|309.54|307.54|309.62|307.62|309.51|307.51|11
1726666930000|2024-09-18 13:42:10|309.55|307.55|309.66|307.66|309.67|307.67|309.55|307.55|10
1726666940000|2024-09-18 13:42:20|309.67|307.67|309.61|307.61|309.68|307.68|309.61|307.61|9
1726666950000|2024-09-18 13:42:30|309.53|307.53|309.39|307.39|309.53|307.53|309.39|307.39|11
1726666960000|2024-09-18 13:42:40|309.38|307.38|309.33|307.33|309.38|307.38|309.32|307.32|9
1726666970000|2024-09-18 13:42:50|309.34|307.34|309.36|307.36|309.42|307.42|309.34|307.34|7
1726666980000|2024-09-18 13:43:00|309.35|307.35|309.36|307.36|309.37|307.37|309.35|307.35|14
1726666990000|2024-09-18 13:43:10|309.37|307.37|309.33|307.33|309.37|307.37|309.33|307.33|5
1726667000000|2024-09-18 13:43:20|309.34|307.34|309.29|307.29|309.34|307.34|309.25|307.25|12
1726667010000|2024-09-18 13:43:30|309.28|307.28|309.02|307.02|309.28|307.28|309.02|307.02|12
1726667020000|2024-09-18 13:43:40|308.96|306.96|308.89|306.89|309|307|308.89|306.89|19
1726667030000|2024-09-18 13:43:50|308.88|306.88|308.87|306.87|308.88|306.88|308.87|306.87|4
1726667040000|2024-09-18 13:44:00|308.88|306.88|308.99|306.99|309.01|307.01|308.88|306.88|8
1726667050000|2024-09-18 13:44:10|308.98|306.98|308.97|306.97|308.98|306.98|308.97|306.97|2
1726667060000|2024-09-18 13:44:20|308.98|306.98|308.98|306.98|308.98|306.98|308.98|306.98|1
1726667070000|2024-09-18 13:44:30|308.99|306.99|308.9|306.9|309.03|307.03|308.9|306.9|14
1726667080000|2024-09-18 13:44:40|308.89|306.89|308.89|306.89|308.89|306.89|308.88|306.88|3
1726667090000|2024-09-18 13:44:50|308.92|306.92|308.91|306.91|308.92|306.92|308.89|306.89|8
1726667100000|2024-09-18 13:45:00|308.94|306.94|308.83|306.83|308.94|306.94|308.83|306.83|11
1726667110000|2024-09-18 13:45:10|308.82|306.82|308.68|306.68|308.82|306.82|308.67|306.67|7
1726667120000|2024-09-18 13:45:20|308.67|306.67|308.87|306.87|308.9|306.9|308.65|306.65|13
1726667130000|2024-09-18 13:45:30|308.88|306.88|308.74|306.74|309.04|307.04|308.72|306.72|21
1726667140000|2024-09-18 13:45:40|308.75|306.75|308.71|306.71|308.75|306.75|308.7|306.7|6
1726667160000|2024-09-18 13:46:00|308.77|306.77|309.03|307.03|309.05|307.05|308.77|306.77|13
1726667170000|2024-09-18 13:46:10|309.05|307.05|309.01|307.01|309.05|307.05|309|307|15
1726667180000|2024-09-18 13:46:20|309|307|308.93|306.93|309|307|308.93|306.93|3
1726667190000|2024-09-18 13:46:30|308.94|306.94|308.83|306.83|308.94|306.94|308.83|306.83|12
1726667200000|2024-09-18 13:46:40|308.84|306.84|309.04|307.04|309.04|307.04|308.82|306.82|14
1726667210000|2024-09-18 13:46:50|309.06|307.06|309.05|307.05|309.18|307.18|309.03|307.03|18
1726667220000|2024-09-18 13:47:00|309.03|307.03|309.05|307.05|309.09|307.09|309.02|307.02|19
1726667230000|2024-09-18 13:47:10|309.03|307.03|308.94|306.94|309.05|307.05|308.93|306.93|11
1726667240000|2024-09-18 13:47:20|308.92|306.92|308.82|306.82|308.92|306.92|308.82|306.82|12
1726667250000|2024-09-18 13:47:30|308.78|306.78|308.75|306.75|308.78|306.78|308.75|306.75|5
1726667260000|2024-09-18 13:47:40|308.76|306.76|308.76|306.76|308.77|306.77|308.73|306.73|5
1726667270000|2024-09-18 13:47:50|308.77|306.77|308.81|306.81|308.81|306.81|308.77|306.77|14
1726667280000|2024-09-18 13:48:00|308.79|306.79|308.69|306.69|308.8|306.8|308.69|306.69|14
1726667290000|2024-09-18 13:48:10|308.71|306.71|308.65|306.65|308.73|306.73|308.65|306.65|7
1726667300000|2024-09-18 13:48:20|308.62|306.62|308.66|306.66|308.69|306.69|308.62|306.62|11
1726667310000|2024-09-18 13:48:30|308.69|306.69|308.83|306.83|308.83|306.83|308.69|306.69|6
1726667320000|2024-09-18 13:48:40|308.78|306.78|308.85|306.85|308.85|306.85|308.78|306.78|4
1726667330000|2024-09-18 13:48:50|308.86|306.86|308.82|306.82|308.88|306.88|308.81|306.81|17
1726667340000|2024-09-18 13:49:00|308.84|306.84|308.78|306.78|308.85|306.85|308.7|306.7|14
1726667350000|2024-09-18 13:49:10|308.85|306.85|309.02|307.02|309.02|307.02|308.83|306.83|14
1726667360000|2024-09-18 13:49:20|309.01|307.01|309.06|307.06|309.09|307.09|309.01|307.01|11
1726667370000|2024-09-18 13:49:30|309.07|307.07|309.09|307.09|309.12|307.12|309.06|307.06|21
1726667380000|2024-09-18 13:49:40|309.08|307.08|309.06|307.06|309.08|307.08|309.06|307.06|2
1726667390000|2024-09-18 13:49:50|309.09|307.09|309.12|307.12|309.15|307.15|309.09|307.09|12
1726667400000|2024-09-18 13:50:00|309.09|307.09|309.12|307.12|309.18|307.18|309.09|307.09|20
1726667410000|2024-09-18 13:50:10|309.13|307.13|308.98|306.98|309.13|307.13|308.95|306.95|13
1726667420000|2024-09-18 13:50:20|308.97|306.97|308.72|306.72|308.97|306.97|308.7|306.7|19
1726667430000|2024-09-18 13:50:30|308.71|306.71|308.73|306.73|308.73|306.73|308.71|306.71|15
1726667440000|2024-09-18 13:50:40|308.79|306.79|308.8|306.8|308.83|306.83|308.79|306.79|5
1726667450000|2024-09-18 13:50:50|308.82|306.82|308.75|306.75|308.83|306.83|308.72|306.72|16
1726667460000|2024-09-18 13:51:00|308.77|306.77|308.9|306.9|309.02|307.02|308.77|306.77|20
1726667470000|2024-09-18 13:51:10|308.92|306.92|309.05|307.05|309.05|307.05|308.92|306.92|16
1726667480000|2024-09-18 13:51:20|309.04|307.04|309.1|307.1|309.11|307.11|309.03|307.03|13
1726667490000|2024-09-18 13:51:30|309.09|307.09|309.15|307.15|309.16|307.16|309.09|307.09|18
1726667500000|2024-09-18 13:51:40|309.16|307.16|309.15|307.15|309.17|307.17|309.15|307.15|4
1726667510000|2024-09-18 13:51:50|309.16|307.16|309.16|307.16|309.16|307.16|309.16|307.16|1
1726667520000|2024-09-18 13:52:00|309.15|307.15|309.04|307.04|309.15|307.15|309.01|307.01|13
1726667530000|2024-09-18 13:52:10|309.05|307.05|308.9|306.9|309.05|307.05|308.9|306.9|20
1726667540000|2024-09-18 13:52:20|308.91|306.91|308.9|306.9|308.95|306.95|308.87|306.87|20
1726667550000|2024-09-18 13:52:30|308.91|306.91|308.88|306.88|308.92|306.92|308.87|306.87|16
1726667560000|2024-09-18 13:52:40|308.89|306.89|308.88|306.88|308.89|306.89|308.88|306.88|8
1726667570000|2024-09-18 13:52:50|308.84|306.84|308.86|306.86|308.86|306.86|308.84|306.84|2
1726667580000|2024-09-18 13:53:00|308.87|306.87|308.76|306.76|308.87|306.87|308.76|306.76|7
1726667590000|2024-09-18 13:53:10|308.75|306.75|308.69|306.69|308.75|306.75|308.69|306.69|14
1726667620000|2024-09-18 13:53:40|308.67|306.67|308.69|306.69|308.69|306.69|308.67|306.67|2
1726667630000|2024-09-18 13:53:50|308.67|306.67|308.67|306.67|308.67|306.67|308.67|306.67|1
1726667640000|2024-09-18 13:54:00|308.69|306.69|308.69|306.69|308.69|306.69|308.67|306.67|5
1726667650000|2024-09-18 13:54:10|308.73|306.73|309|307|309.05|307.05|308.73|306.73|15
1726667660000|2024-09-18 13:54:20|309.02|307.02|308.86|306.86|309.02|307.02|308.83|306.83|14
1726667670000|2024-09-18 13:54:30|308.85|306.85|308.94|306.94|309.04|307.04|308.85|306.85|19
1726667680000|2024-09-18 13:54:40|308.93|306.93|308.9|306.9|308.96|306.96|308.85|306.85|18
1726667690000|2024-09-18 13:54:50|308.91|306.91|308.94|306.94|308.97|306.97|308.9|306.9|15
1726667700000|2024-09-18 13:55:00|308.93|306.93|308.81|306.81|308.95|306.95|308.76|306.76|21
1726667710000|2024-09-18 13:55:10|308.8|306.8|308.86|306.86|308.86|306.86|308.72|306.72|22
1726667720000|2024-09-18 13:55:20|308.85|306.85|308.94|306.94|308.96|306.96|308.85|306.85|14
1726667730000|2024-09-18 13:55:30|308.95|306.95|309.03|307.03|309.04|307.04|308.95|306.95|11
1726667740000|2024-09-18 13:55:40|309.01|307.01|308.95|306.95|309.03|307.03|308.95|306.95|7
1726667750000|2024-09-18 13:55:50|308.93|306.93|308.93|306.93|308.93|306.93|308.93|306.93|1
1726667760000|2024-09-18 13:56:00|308.95|306.95|308.95|306.95|308.97|306.97|308.93|306.93|10
1726667770000|2024-09-18 13:56:10|308.94|306.94|308.9|306.9|308.94|306.94|308.9|306.9|9
1726667780000|2024-09-18 13:56:20|308.89|306.89|308.88|306.88|308.9|306.9|308.88|306.88|14
1726667790000|2024-09-18 13:56:30|308.83|306.83|308.81|306.81|308.83|306.83|308.81|306.81|2
1726667800000|2024-09-18 13:56:40|308.8|306.8|308.68|306.68|308.8|306.8|308.68|306.68|7
1726667810000|2024-09-18 13:56:50|308.69|306.69|308.7|306.7|308.75|306.75|308.69|306.69|19
1726667820000|2024-09-18 13:57:00|308.71|306.71|308.72|306.72|308.74|306.74|308.69|306.69|14
1726667830000|2024-09-18 13:57:10|308.73|306.73|308.84|306.84|308.86|306.86|308.72|306.72|16
1726667840000|2024-09-18 13:57:20|308.83|306.83|308.78|306.78|308.86|306.86|308.77|306.77|16
1726667850000|2024-09-18 13:57:30|308.74|306.74|308.69|306.69|308.74|306.74|308.66|306.66|13
1726667860000|2024-09-18 13:57:40|308.71|306.71|308.85|306.85|308.85|306.85|308.7|306.7|14
1726667870000|2024-09-18 13:57:50|308.9|306.9|308.84|306.84|308.9|306.9|308.82|306.82|17
1726667880000|2024-09-18 13:58:00|308.85|306.85|308.92|306.92|308.92|306.92|308.85|306.85|10
1726667890000|2024-09-18 13:58:10|308.91|306.91|308.92|306.92|308.93|306.93|308.88|306.88|18
1726667900000|2024-09-18 13:58:20|308.93|306.93|309.06|307.06|309.06|307.06|308.93|306.93|22
1726667910000|2024-09-18 13:58:30|309.07|307.07|309.08|307.08|309.08|307.08|309.07|307.07|2
1726667920000|2024-09-18 13:58:40|309.14|307.14|309.18|307.18|309.18|307.18|309.14|307.14|4
1726667930000|2024-09-18 13:58:50|309.17|307.17|309.44|307.44|309.44|307.44|309.17|307.17|15
1726667940000|2024-09-18 13:59:00|309.43|307.43|309.45|307.45|309.45|307.45|309.43|307.43|11
1726667950000|2024-09-18 13:59:10|309.5|307.5|309.5|307.5|309.52|307.52|309.49|307.49|13
1726667960000|2024-09-18 13:59:20|309.51|307.51|309.29|307.29|309.55|307.55|309.29|307.29|13
1726667970000|2024-09-18 13:59:30|309.28|307.28|309.32|307.32|309.32|307.32|309.28|307.28|14
1726667980000|2024-09-18 13:59:40|309.31|307.31|309.3|307.3|309.31|307.31|309.28|307.28|15
1726667990000|2024-09-18 13:59:50|309.31|307.31|309.29|307.29|309.31|307.31|309.29|307.29|5
1726668000000|2024-09-18 14:00:00|309.28|307.28|309.1|307.1|309.28|307.28|309.07|307.07|23
1726668010000|2024-09-18 14:00:10|309.07|307.07|309.08|307.08|309.1|307.1|309.06|307.06|13
1726668020000|2024-09-18 14:00:20|309.05|307.05|309.03|307.03|309.1|307.1|309|307|20
1726668030000|2024-09-18 14:00:30|308.97|306.97|308.85|306.85|308.97|306.97|308.83|306.83|19
1726668040000|2024-09-18 14:00:40|308.86|306.86|308.87|306.87|308.87|306.87|308.86|306.86|6
1726668050000|2024-09-18 14:00:50|308.94|306.94|308.97|306.97|308.99|306.99|308.93|306.93|11
1726668060000|2024-09-18 14:01:00|308.99|306.99|308.95|306.95|308.99|306.99|308.95|306.95|8
1726668070000|2024-09-18 14:01:10|308.94|306.94|308.96|306.96|308.96|306.96|308.93|306.93|10
1726668080000|2024-09-18 14:01:20|308.95|306.95|308.98|306.98|308.98|306.98|308.95|306.95|8
1726668090000|2024-09-18 14:01:30|308.99|306.99|309.02|307.02|309.03|307.03|308.98|306.98|14
1726668100000|2024-09-18 14:01:40|309.01|307.01|309.07|307.07|309.07|307.07|309|307|24
1726668110000|2024-09-18 14:01:50|309.06|307.06|309.07|307.07|309.07|307.07|309.06|307.06|4
1726668120000|2024-09-18 14:02:00|309.05|307.05|309.1|307.1|309.11|307.11|309.05|307.05|11
1726668130000|2024-09-18 14:02:10|309.11|307.11|309.24|307.24|309.25|307.25|309.08|307.08|26
1726668140000|2024-09-18 14:02:20|309.25|307.25|309.23|307.23|309.26|307.26|309.2|307.2|25
1726668150000|2024-09-18 14:02:30|309.24|307.24|309.27|307.27|309.27|307.27|309.22|307.22|13
1726668160000|2024-09-18 14:02:40|309.35|307.35|309.45|307.45|309.45|307.45|309.3|307.3|19
1726668170000|2024-09-18 14:02:50|309.43|307.43|309.44|307.44|309.44|307.44|309.41|307.41|14
1726668180000|2024-09-18 14:03:00|309.41|307.41|309.43|307.43|309.43|307.43|309.41|307.41|4
1726668190000|2024-09-18 14:03:10|309.44|307.44|309.67|307.67|309.68|307.68|309.43|307.43|12
1726668200000|2024-09-18 14:03:20|309.68|307.68|309.69|307.69|309.69|307.69|309.67|307.67|10
1726668210000|2024-09-18 14:03:30|309.68|307.68|309.72|307.72|309.72|307.72|309.68|307.68|5
1726668220000|2024-09-18 14:03:40|309.73|307.73|309.74|307.74|309.74|307.74|309.72|307.72|4
1726668230000|2024-09-18 14:03:50|309.73|307.73|309.73|307.73|309.73|307.73|309.69|307.69|4
1726668240000|2024-09-18 14:04:00|309.69|307.69|309.7|307.7|309.7|307.7|309.69|307.69|2
1726668250000|2024-09-18 14:04:10|309.69|307.69|309.74|307.74|309.74|307.74|309.69|307.69|5
1726668260000|2024-09-18 14:04:20|309.75|307.75|309.7|307.7|309.75|307.75|309.69|307.69|3
1726668270000|2024-09-18 14:04:30|309.69|307.69|309.66|307.66|309.69|307.69|309.65|307.65|3
1726668280000|2024-09-18 14:04:40|309.69|307.69|309.63|307.63|309.69|307.69|309.63|307.63|6
1726668290000|2024-09-18 14:04:50|309.59|307.59|309.62|307.62|309.62|307.62|309.58|307.58|11
1726668300000|2024-09-18 14:05:00|309.63|307.63|309.55|307.55|309.65|307.65|309.53|307.53|18
1726668310000|2024-09-18 14:05:10|309.54|307.54|309.4|307.4|309.55|307.55|309.4|307.4|10
1726668320000|2024-09-18 14:05:20|309.39|307.39|309.38|307.38|309.41|307.41|309.38|307.38|21
1726668330000|2024-09-18 14:05:30|309.35|307.35|309.17|307.17|309.35|307.35|309.17|307.17|16
1726668340000|2024-09-18 14:05:40|309.16|307.16|309.02|307.02|309.16|307.16|309.02|307.02|10
1726668350000|2024-09-18 14:05:50|309.01|307.01|308.95|306.95|309.02|307.02|308.91|306.91|18
1726668360000|2024-09-18 14:06:00|308.98|306.98|308.98|306.98|309|307|308.94|306.94|22
1726668370000|2024-09-18 14:06:10|308.89|306.89|309.16|307.16|309.16|307.16|308.89|306.89|14
1726668380000|2024-09-18 14:06:20|309.22|307.22|309.24|307.24|309.24|307.24|309.2|307.2|16
1726668390000|2024-09-18 14:06:30|309.31|307.31|309.34|307.34|309.34|307.34|309.31|307.31|2
1726668400000|2024-09-18 14:06:40|309.4|307.4|309.41|307.41|309.41|307.41|309.38|307.38|22
1726668410000|2024-09-18 14:06:50|309.43|307.43|309.4|307.4|309.44|307.44|309.37|307.37|19
1726668420000|2024-09-18 14:07:00|309.39|307.39|309.36|307.36|309.47|307.47|309.36|307.36|26
1726668430000|2024-09-18 14:07:10|309.37|307.37|309.38|307.38|309.39|307.39|309.26|307.26|25
1726668440000|2024-09-18 14:07:20|309.36|307.36|309.36|307.36|309.4|307.4|309.36|307.36|22
1726668450000|2024-09-18 14:07:30|309.33|307.33|309.26|307.26|309.34|307.34|309.24|307.24|15
1726668460000|2024-09-18 14:07:40|309.25|307.25|309.29|307.29|309.29|307.29|309.24|307.24|7
1726668490000|2024-09-18 14:08:10|309.23|307.23|309.29|307.29|309.29|307.29|309.23|307.23|7
1726668510000|2024-09-18 14:08:30|309.3|307.3|309.43|307.43|309.43|307.43|309.3|307.3|7
1726668520000|2024-09-18 14:08:40|309.44|307.44|309.46|307.46|309.46|307.46|309.43|307.43|3
1726668530000|2024-09-18 14:08:50|309.47|307.47|309.57|307.57|309.59|307.59|309.43|307.43|18
1726668540000|2024-09-18 14:09:00|309.58|307.58|309.59|307.59|309.59|307.59|309.56|307.56|8
1726668550000|2024-09-18 14:09:10|309.55|307.55|309.48|307.48|309.55|307.55|309.47|307.47|10
1726668560000|2024-09-18 14:09:20|309.49|307.49|309.49|307.49|309.49|307.49|309.47|307.47|4
1726668570000|2024-09-18 14:09:30|309.56|307.56|309.6|307.6|309.6|307.6|309.56|307.56|8
1726668580000|2024-09-18 14:09:40|309.57|307.57|309.54|307.54|309.57|307.57|309.54|307.54|7
1726668590000|2024-09-18 14:09:50|309.61|307.61|309.74|307.74|309.74|307.74|309.61|307.61|10
1726668600000|2024-09-18 14:10:00|309.75|307.75|309.7|307.7|309.75|307.75|309.7|307.7|7
1726668610000|2024-09-18 14:10:10|309.69|307.69|309.74|307.74|309.74|307.74|309.69|307.69|10
1726668620000|2024-09-18 14:10:20|309.75|307.75|309.97|307.97|309.97|307.97|309.69|307.69|12
1726668640000|2024-09-18 14:10:40|310.01|308.01|310.02|308.02|310.02|308.02|310.01|308.01|2
1726668660000|2024-09-18 14:11:00|310.03|308.03|310.08|308.08|310.09|308.09|310.03|308.03|5
1726668670000|2024-09-18 14:11:10|310.07|308.07|309.99|307.99|310.08|308.08|309.97|307.97|9
1726668680000|2024-09-18 14:11:20|309.98|307.98|310.01|308.01|310.01|308.01|309.96|307.96|11
1726668690000|2024-09-18 14:11:30|310.02|308.02|309.85|307.85|310.02|308.02|309.85|307.85|10
1726668700000|2024-09-18 14:11:40|309.84|307.84|309.72|307.72|309.85|307.85|309.72|307.72|8
1726668710000|2024-09-18 14:11:50|309.66|307.66|309.52|307.52|309.66|307.66|309.49|307.49|20
1726668720000|2024-09-18 14:12:00|309.51|307.51|309.54|307.54|309.6|307.6|309.49|307.49|14
1726668730000|2024-09-18 14:12:10|309.53|307.53|309.46|307.46|309.53|307.53|309.45|307.45|22
1726668740000|2024-09-18 14:12:20|309.5|307.5|309.52|307.52|309.54|307.54|309.49|307.49|17
1726668750000|2024-09-18 14:12:30|309.53|307.53|309.72|307.72|309.74|307.74|309.53|307.53|14
1726668760000|2024-09-18 14:12:40|309.73|307.73|309.77|307.77|309.77|307.77|309.72|307.72|14
1726668770000|2024-09-18 14:12:50|309.85|307.85|309.9|307.9|309.9|307.9|309.85|307.85|8
1726668780000|2024-09-18 14:13:00|309.89|307.89|309.9|307.9|309.9|307.9|309.88|307.88|12
1726668790000|2024-09-18 14:13:10|309.89|307.89|309.83|307.83|309.9|307.9|309.81|307.81|25
1726668800000|2024-09-18 14:13:20|309.84|307.84|309.75|307.75|309.84|307.84|309.73|307.73|21
1726668810000|2024-09-18 14:13:30|309.73|307.73|309.61|307.61|309.73|307.73|309.6|307.6|14
1726668820000|2024-09-18 14:13:40|309.62|307.62|309.54|307.54|309.62|307.62|309.52|307.52|16
1726668830000|2024-09-18 14:13:50|309.55|307.55|309.54|307.54|309.56|307.56|309.53|307.53|14
1726668840000|2024-09-18 14:14:00|309.56|307.56|309.41|307.41|309.56|307.56|309.4|307.4|20
1726668850000|2024-09-18 14:14:10|309.4|307.4|309.37|307.37|309.42|307.42|309.37|307.37|16
1726668860000|2024-09-18 14:14:20|309.38|307.38|309.41|307.41|309.41|307.41|309.37|307.37|5
1726668870000|2024-09-18 14:14:30|309.46|307.46|309.52|307.52|309.55|307.55|309.46|307.46|16
1726668880000|2024-09-18 14:14:40|309.54|307.54|309.54|307.54|309.55|307.55|309.53|307.53|9
1726668890000|2024-09-18 14:14:50|309.55|307.55|309.62|307.62|309.62|307.62|309.55|307.55|11
1726668900000|2024-09-18 14:15:00|309.59|307.59|309.61|307.61|309.61|307.61|309.58|307.58|21
1726668910000|2024-09-18 14:15:10|309.62|307.62|309.65|307.65|309.66|307.66|309.6|307.6|20
1726668920000|2024-09-18 14:15:20|309.64|307.64|309.69|307.69|309.69|307.69|309.64|307.64|18
1726668930000|2024-09-18 14:15:30|309.67|307.67|309.62|307.62|309.67|307.67|309.62|307.62|17
1726668940000|2024-09-18 14:15:40|309.65|307.65|309.77|307.77|309.78|307.78|309.64|307.64|20
1726668950000|2024-09-18 14:15:50|309.75|307.75|309.82|307.82|309.83|307.83|309.75|307.75|7
1726668960000|2024-09-18 14:16:00|309.83|307.83|309.85|307.85|309.9|307.9|309.83|307.83|15
1726668970000|2024-09-18 14:16:10|309.8|307.8|309.77|307.77|309.8|307.8|309.77|307.77|2
1726668980000|2024-09-18 14:16:20|309.78|307.78|309.66|307.66|309.78|307.78|309.65|307.65|10
1726668990000|2024-09-18 14:16:30|309.65|307.65|309.45|307.45|309.65|307.65|309.45|307.45|17
1726669000000|2024-09-18 14:16:40|309.46|307.46|309.51|307.51|309.53|307.53|309.42|307.42|16
1726669010000|2024-09-18 14:16:50|309.52|307.52|309.52|307.52|309.56|307.56|309.51|307.51|8
1726669020000|2024-09-18 14:17:00|309.46|307.46|309.35|307.35|309.46|307.46|309.34|307.34|9
1726669030000|2024-09-18 14:17:10|309.37|307.37|309.43|307.43|309.46|307.46|309.37|307.37|18
1726669040000|2024-09-18 14:17:20|309.42|307.42|309.5|307.5|309.51|307.51|309.4|307.4|21
1726669050000|2024-09-18 14:17:30|309.49|307.49|309.51|307.51|309.53|307.53|309.48|307.48|14
1726669060000|2024-09-18 14:17:40|309.5|307.5|309.38|307.38|309.5|307.5|309.33|307.33|18
1726669070000|2024-09-18 14:17:50|309.36|307.36|309.43|307.43|309.43|307.43|309.32|307.32|17
1726669080000|2024-09-18 14:18:00|309.42|307.42|309.33|307.33|309.42|307.42|309.26|307.26|15
1726669090000|2024-09-18 14:18:10|309.31|307.31|309.51|307.51|309.52|307.52|309.31|307.31|18
1726669100000|2024-09-18 14:18:20|309.5|307.5|309.47|307.47|309.51|307.51|309.45|307.45|15
1726669110000|2024-09-18 14:18:30|309.49|307.49|309.51|307.51|309.52|307.52|309.45|307.45|18
1726669120000|2024-09-18 14:18:40|309.52|307.52|309.51|307.51|309.53|307.53|309.48|307.48|18
1726669130000|2024-09-18 14:18:50|309.5|307.5|309.49|307.49|309.52|307.52|309.49|307.49|11
1726669140000|2024-09-18 14:19:00|309.44|307.44|309.52|307.52|309.56|307.56|309.44|307.44|15
1726669150000|2024-09-18 14:19:10|309.55|307.55|309.54|307.54|309.55|307.55|309.52|307.52|10
1726669160000|2024-09-18 14:19:20|309.52|307.52|309.65|307.65|309.65|307.65|309.52|307.52|24
1726669170000|2024-09-18 14:19:30|309.64|307.64|309.54|307.54|309.64|307.64|309.51|307.51|16
1726669180000|2024-09-18 14:19:40|309.55|307.55|309.6|307.6|309.6|307.6|309.55|307.55|10
1726669190000|2024-09-18 14:19:50|309.52|307.52|309.37|307.37|309.52|307.52|309.37|307.37|12
1726669200000|2024-09-18 14:20:00|309.38|307.38|309.26|307.26|309.41|307.41|309.23|307.23|19
1726669210000|2024-09-18 14:20:10|309.25|307.25|309.35|307.35|309.35|307.35|309.25|307.25|10
1726669220000|2024-09-18 14:20:20|309.34|307.34|309.35|307.35|309.35|307.35|309.34|307.34|4
1726669230000|2024-09-18 14:20:30|309.34|307.34|309.34|307.34|309.35|307.35|309.34|307.34|17
1726669240000|2024-09-18 14:20:40|309.29|307.29|309.29|307.29|309.3|307.3|309.23|307.23|14
1726669250000|2024-09-18 14:20:50|309.3|307.3|309.29|307.29|309.32|307.32|309.29|307.29|10
1726669260000|2024-09-18 14:21:00|309.33|307.33|309.3|307.3|309.33|307.33|309.29|307.29|10
1726669270000|2024-09-18 14:21:10|309.29|307.29|309.14|307.14|309.3|307.3|309.13|307.13|12
1726669280000|2024-09-18 14:21:20|309.13|307.13|309.14|307.14|309.18|307.18|309.12|307.12|17
1726669290000|2024-09-18 14:21:30|309.15|307.15|309.19|307.19|309.22|307.22|309.13|307.13|18
1726669300000|2024-09-18 14:21:40|309.2|307.2|309.18|307.18|309.2|307.2|309.15|307.15|6
1726669310000|2024-09-18 14:21:50|309.19|307.19|309.2|307.2|309.23|307.23|309.16|307.16|13
1726669320000|2024-09-18 14:22:00|309.21|307.21|309.31|307.31|309.31|307.31|309.2|307.2|12
1726669330000|2024-09-18 14:22:10|309.33|307.33|309.6|307.6|309.6|307.6|309.31|307.31|16
1726669340000|2024-09-18 14:22:20|309.61|307.61|309.46|307.46|309.61|307.61|309.44|307.44|22
1726669350000|2024-09-18 14:22:30|309.45|307.45|309.49|307.49|309.51|307.51|309.45|307.45|13
1726669360000|2024-09-18 14:22:40|309.5|307.5|309.41|307.41|309.52|307.52|309.41|307.41|18
1726669370000|2024-09-18 14:22:50|309.42|307.42|309.45|307.45|309.45|307.45|309.4|307.4|13
1726669380000|2024-09-18 14:23:00|309.46|307.46|309.51|307.51|309.52|307.52|309.43|307.43|12
1726669390000|2024-09-18 14:23:10|309.52|307.52|309.49|307.49|309.54|307.54|309.49|307.49|16
1726669400000|2024-09-18 14:23:20|309.5|307.5|309.49|307.49|309.51|307.51|309.49|307.49|3
1726669410000|2024-09-18 14:23:30|309.5|307.5|309.49|307.49|309.52|307.52|309.49|307.49|6
1726669420000|2024-09-18 14:23:40|309.43|307.43|309.46|307.46|309.48|307.48|309.43|307.43|10
1726669430000|2024-09-18 14:23:50|309.47|307.47|309.49|307.49|309.5|307.5|309.46|307.46|9
1726669440000|2024-09-18 14:24:00|309.5|307.5|309.6|307.6|309.63|307.63|309.5|307.5|14
1726669450000|2024-09-18 14:24:10|309.62|307.62|309.61|307.61|309.62|307.62|309.61|307.61|6
1726669460000|2024-09-18 14:24:20|309.6|307.6|309.59|307.59|309.62|307.62|309.59|307.59|11
1726669470000|2024-09-18 14:24:30|309.6|307.6|309.6|307.6|309.63|307.63|309.6|307.6|9
1726669480000|2024-09-18 14:24:40|309.61|307.61|309.61|307.61|309.63|307.63|309.61|307.61|7
1726669490000|2024-09-18 14:24:50|309.62|307.62|309.61|307.61|309.65|307.65|309.61|307.61|12
1726669500000|2024-09-18 14:25:00|309.6|307.6|309.6|307.6|309.61|307.61|309.6|307.6|3
1726669510000|2024-09-18 14:25:10|309.59|307.59|309.54|307.54|309.61|307.61|309.53|307.53|11
1726669520000|2024-09-18 14:25:20|309.55|307.55|309.36|307.36|309.56|307.56|309.3|307.3|18
1726669530000|2024-09-18 14:25:30|309.35|307.35|309.36|307.36|309.37|307.37|309.33|307.33|12
1726669540000|2024-09-18 14:25:40|309.38|307.38|309.41|307.41|309.45|307.45|309.38|307.38|9
1726669550000|2024-09-18 14:25:50|309.43|307.43|309.43|307.43|309.43|307.43|309.42|307.42|3
1726669560000|2024-09-18 14:26:00|309.44|307.44|309.59|307.59|309.6|307.6|309.44|307.44|14
1726669570000|2024-09-18 14:26:10|309.57|307.57|309.66|307.66|309.67|307.67|309.57|307.57|24
1726669580000|2024-09-18 14:26:20|309.67|307.67|309.68|307.68|309.68|307.68|309.64|307.64|13
1726669590000|2024-09-18 14:26:30|309.69|307.69|309.96|307.96|309.96|307.96|309.69|307.69|26
1726669600000|2024-09-18 14:26:40|309.95|307.95|309.96|307.96|309.98|307.98|309.94|307.94|15
1726669610000|2024-09-18 14:26:50|309.97|307.97|310.03|308.03|310.03|308.03|309.92|307.92|15
1726669620000|2024-09-18 14:27:00|310.05|308.05|309.91|307.91|310.11|308.11|309.91|307.91|12
1726669630000|2024-09-18 14:27:10|309.92|307.92|310.19|308.19|310.19|308.19|309.91|307.91|19
1726669640000|2024-09-18 14:27:20|310.2|308.2|310.16|308.16|310.2|308.2|310.14|308.14|23
1726669650000|2024-09-18 14:27:30|310.17|308.17|310.21|308.21|310.23|308.23|310.16|308.16|15
1726669660000|2024-09-18 14:27:40|310.24|308.24|310.26|308.26|310.26|308.26|310.23|308.23|16
1726669670000|2024-09-18 14:27:50|310.25|308.25|310.28|308.28|310.28|308.28|310.24|308.24|9
1726669680000|2024-09-18 14:28:00|310.32|308.32|310.47|308.47|310.53|308.53|310.28|308.28|22
1726669690000|2024-09-18 14:28:10|310.4|308.4|310.48|308.48|310.48|308.48|310.38|308.38|25
1726669700000|2024-09-18 14:28:20|310.51|308.51|310.53|308.53|310.6|308.6|310.51|308.51|22
1726669710000|2024-09-18 14:28:30|310.52|308.52|310.33|308.33|310.57|308.57|310.33|308.33|26
1726669720000|2024-09-18 14:28:40|310.34|308.34|310.39|308.39|310.4|308.4|310.33|308.33|22
1726669730000|2024-09-18 14:28:50|310.38|308.38|310.51|308.51|310.57|308.57|310.37|308.37|25
1726669740000|2024-09-18 14:29:00|310.5|308.5|310.45|308.45|310.52|308.52|310.45|308.45|27
1726669750000|2024-09-18 14:29:10|310.46|308.46|310.49|308.49|310.51|308.51|310.44|308.44|14
1726669760000|2024-09-18 14:29:20|310.48|308.48|310.36|308.36|310.48|308.48|310.34|308.34|14
1726669770000|2024-09-18 14:29:30|310.3|308.3|310.28|308.28|310.3|308.3|310.22|308.22|18
1726669780000|2024-09-18 14:29:40|310.27|308.27|310.23|308.23|310.31|308.31|310.21|308.21|23
1726669790000|2024-09-18 14:29:50|310.26|308.26|310.3|308.3|310.32|308.32|310.25|308.25|22
1726669800000|2024-09-18 14:30:00|310.29|308.29|310.26|308.26|310.34|308.34|310.25|308.25|28
1726669810000|2024-09-18 14:30:10|310.28|308.28|310.24|308.24|310.29|308.29|310.22|308.22|19
1726669820000|2024-09-18 14:30:20|310.25|308.25|310.01|308.01|310.26|308.26|310.01|308.01|19
1726669830000|2024-09-18 14:30:30|310|308|310.11|308.11|310.13|308.13|310|308|20
1726669840000|2024-09-18 14:30:40|310.09|308.09|310.02|308.02|310.09|308.09|310.01|308.01|4
1726669850000|2024-09-18 14:30:50|310.01|308.01|309.89|307.89|310.01|308.01|309.86|307.86|20
1726669860000|2024-09-18 14:31:00|309.91|307.91|309.79|307.79|309.91|307.91|309.75|307.75|24
1726669870000|2024-09-18 14:31:10|309.8|307.8|309.85|307.85|309.91|307.91|309.79|307.79|10
1726669880000|2024-09-18 14:31:20|309.87|307.87|309.85|307.85|309.87|307.87|309.85|307.85|3
1726669890000|2024-09-18 14:31:30|309.81|307.81|309.81|307.81|309.81|307.81|309.8|307.8|3
1726669900000|2024-09-18 14:31:40|309.82|307.82|309.91|307.91|309.91|307.91|309.82|307.82|6
1726669910000|2024-09-18 14:31:50|309.92|307.92|309.81|307.81|309.94|307.94|309.81|307.81|9
1726669920000|2024-09-18 14:32:00|309.83|307.83|309.79|307.79|309.94|307.94|309.79|307.79|14
1726669930000|2024-09-18 14:32:10|309.78|307.78|309.58|307.58|309.79|307.79|309.58|307.58|17
1726669940000|2024-09-18 14:32:20|309.59|307.59|309.62|307.62|309.62|307.62|309.59|307.59|8
1726669950000|2024-09-18 14:32:30|309.58|307.58|309.6|307.6|309.61|307.61|309.56|307.56|15
1726669960000|2024-09-18 14:32:40|309.61|307.61|309.59|307.59|309.63|307.63|309.59|307.59|7
1726669970000|2024-09-18 14:32:50|309.6|307.6|309.6|307.6|309.62|307.62|309.59|307.59|7
1726669980000|2024-09-18 14:33:00|309.61|307.61|309.61|307.61|309.64|307.64|309.6|307.6|22
1726669990000|2024-09-18 14:33:10|309.59|307.59|309.71|307.71|309.71|307.71|309.59|307.59|10
1726670000000|2024-09-18 14:33:20|309.7|307.7|309.69|307.69|309.71|307.71|309.64|307.64|22
1726670010000|2024-09-18 14:33:30|309.64|307.64|309.81|307.81|309.82|307.82|309.64|307.64|18
1726670020000|2024-09-18 14:33:40|309.82|307.82|309.93|307.93|309.95|307.95|309.82|307.82|14
1726670030000|2024-09-18 14:33:50|309.94|307.94|309.97|307.97|310|308|309.94|307.94|14
1726670040000|2024-09-18 14:34:00|309.98|307.98|310.04|308.04|310.04|308.04|309.97|307.97|23
1726670050000|2024-09-18 14:34:10|310.01|308.01|310.04|308.04|310.04|308.04|309.99|307.99|13
1726670060000|2024-09-18 14:34:20|310.05|308.05|310.14|308.14|310.14|308.14|310.03|308.03|17
1726670070000|2024-09-18 14:34:30|310.13|308.13|310.16|308.16|310.22|308.22|310.12|308.12|18
1726670080000|2024-09-18 14:34:40|310.19|308.19|310.18|308.18|310.2|308.2|310.14|308.14|18
1726670090000|2024-09-18 14:34:50|310.17|308.17|310.21|308.21|310.22|308.22|310.17|308.17|15
1726670100000|2024-09-18 14:35:00|310.2|308.2|310.2|308.2|310.24|308.24|310.19|308.19|12
1726670110000|2024-09-18 14:35:10|310.15|308.15|310.23|308.23|310.24|308.24|310.14|308.14|17
1726670120000|2024-09-18 14:35:20|310.24|308.24|310.28|308.28|310.31|308.31|310.23|308.23|19
1726670130000|2024-09-18 14:35:30|310.27|308.27|310.19|308.19|310.27|308.27|310.18|308.18|12
1726670140000|2024-09-18 14:35:40|310.21|308.21|310.1|308.1|310.22|308.22|310.08|308.08|20
1726670150000|2024-09-18 14:35:50|310.11|308.11|310.07|308.07|310.14|308.14|309.96|307.96|26
1726670160000|2024-09-18 14:36:00|310.06|308.06|310.04|308.04|310.08|308.08|310.04|308.04|18
1726670170000|2024-09-18 14:36:10|310.08|308.08|310.14|308.14|310.14|308.14|310.08|308.08|11
1726670180000|2024-09-18 14:36:20|310.15|308.15|310.2|308.2|310.21|308.21|310.15|308.15|12
1726670190000|2024-09-18 14:36:30|310.18|308.18|310.22|308.22|310.22|308.22|310.14|308.14|14
1726670200000|2024-09-18 14:36:40|310.2|308.2|310.2|308.2|310.23|308.23|310.19|308.19|12
1726670210000|2024-09-18 14:36:50|310.19|308.19|310.07|308.07|310.2|308.2|310.05|308.05|16
1726670220000|2024-09-18 14:37:00|310.08|308.08|309.89|307.89|310.09|308.09|309.88|307.88|18
1726670230000|2024-09-18 14:37:10|309.88|307.88|309.84|307.84|309.91|307.91|309.83|307.83|17
1726670240000|2024-09-18 14:37:20|309.87|307.87|309.9|307.9|309.93|307.93|309.86|307.86|13
1726670250000|2024-09-18 14:37:30|309.89|307.89|309.93|307.93|309.93|307.93|309.87|307.87|8
1726670260000|2024-09-18 14:37:40|309.94|307.94|310.02|308.02|310.04|308.04|309.94|307.94|22
1726670270000|2024-09-18 14:37:50|310.03|308.03|310.13|308.13|310.13|308.13|310.02|308.02|14
1726670280000|2024-09-18 14:38:00|310.12|308.12|310.05|308.05|310.12|308.12|310.02|308.02|20
1726670290000|2024-09-18 14:38:10|310.11|308.11|310.04|308.04|310.11|308.11|310.02|308.02|24
1726670300000|2024-09-18 14:38:20|310|308|310.01|308.01|310.04|308.04|310|308|13
1726670310000|2024-09-18 14:38:30|310|308|310.06|308.06|310.12|308.12|310|308|17
1726670320000|2024-09-18 14:38:40|310.07|308.07|310.13|308.13|310.14|308.14|310.06|308.06|10
1726670330000|2024-09-18 14:38:50|310.17|308.17|310.21|308.21|310.21|308.21|310.16|308.16|6
1726670340000|2024-09-18 14:39:00|310.2|308.2|310.24|308.24|310.25|308.25|310.2|308.2|8
1726670350000|2024-09-18 14:39:10|310.25|308.25|310.38|308.38|310.39|308.39|310.25|308.25|22
1726670360000|2024-09-18 14:39:20|310.39|308.39|310.41|308.41|310.42|308.42|310.39|308.39|13
1726670370000|2024-09-18 14:39:30|310.4|308.4|310.4|308.4|310.41|308.41|310.39|308.39|12
1726670380000|2024-09-18 14:39:40|310.41|308.41|310.41|308.41|310.41|308.41|310.4|308.4|3
1726670390000|2024-09-18 14:39:50|310.42|308.42|310.49|308.49|310.5|308.5|310.42|308.42|12
1726670400000|2024-09-18 14:40:00|310.48|308.48|310.49|308.49|310.51|308.51|310.48|308.48|9
1726670410000|2024-09-18 14:40:10|310.48|308.48|310.68|308.68|310.68|308.68|310.48|308.48|15
1726670420000|2024-09-18 14:40:20|310.67|308.67|310.63|308.63|310.72|308.72|310.63|308.63|11
1726670430000|2024-09-18 14:40:30|310.64|308.64|310.55|308.55|310.72|308.72|310.55|308.55|18
1726670440000|2024-09-18 14:40:40|310.56|308.56|310.47|308.47|310.57|308.57|310.47|308.47|7
1726670450000|2024-09-18 14:40:50|310.44|308.44|310.44|308.44|310.45|308.45|310.43|308.43|6
1726670460000|2024-09-18 14:41:00|310.45|308.45|310.61|308.61|310.63|308.63|310.44|308.44|16
1726670470000|2024-09-18 14:41:10|310.6|308.6|310.65|308.65|310.67|308.67|310.6|308.6|19
1726670480000|2024-09-18 14:41:20|310.63|308.63|310.71|308.71|310.72|308.72|310.63|308.63|18
1726670490000|2024-09-18 14:41:30|310.7|308.7|310.69|308.69|310.72|308.72|310.67|308.67|19
1726670500000|2024-09-18 14:41:40|310.67|308.67|310.69|308.69|310.71|308.71|310.67|308.67|16
1726670510000|2024-09-18 14:41:50|310.71|308.71|310.75|308.75|310.77|308.77|310.71|308.71|7
1726670520000|2024-09-18 14:42:00|310.79|308.79|310.81|308.81|310.81|308.81|310.79|308.79|4
1726670540000|2024-09-18 14:42:20|310.77|308.77|310.64|308.64|310.78|308.78|310.64|308.64|8
1726670550000|2024-09-18 14:42:30|310.66|308.66|310.66|308.66|310.71|308.71|310.64|308.64|16
1726670560000|2024-09-18 14:42:40|310.64|308.64|310.79|308.79|310.81|308.81|310.64|308.64|13
1726670570000|2024-09-18 14:42:50|310.78|308.78|310.76|308.76|310.8|308.8|310.76|308.76|16
1726670580000|2024-09-18 14:43:00|310.78|308.78|310.77|308.77|310.79|308.79|310.67|308.67|20
1726670590000|2024-09-18 14:43:10|310.75|308.75|310.77|308.77|310.78|308.78|310.75|308.75|6
1726670600000|2024-09-18 14:43:20|310.78|308.78|310.8|308.8|310.8|308.8|310.77|308.77|13
1726670610000|2024-09-18 14:43:30|310.82|308.82|310.89|308.89|310.91|308.91|310.82|308.82|7
1726670620000|2024-09-18 14:43:40|310.92|308.92|310.92|308.92|310.94|308.94|310.9|308.9|7
1726670630000|2024-09-18 14:43:50|310.95|308.95|310.92|308.92|310.95|308.95|310.91|308.91|13
1726670640000|2024-09-18 14:44:00|310.94|308.94|310.92|308.92|310.96|308.96|310.92|308.92|8
1726670650000|2024-09-18 14:44:10|310.86|308.86|310.77|308.77|310.86|308.86|310.74|308.74|18
1726670660000|2024-09-18 14:44:20|310.78|308.78|310.65|308.65|310.78|308.78|310.65|308.65|12
1726670670000|2024-09-18 14:44:30|310.67|308.67|310.65|308.65|310.67|308.67|310.65|308.65|18
1726670680000|2024-09-18 14:44:40|310.66|308.66|310.52|308.52|310.67|308.67|310.52|308.52|8
1726670690000|2024-09-18 14:44:50|310.5|308.5|310.58|308.58|310.59|308.59|310.5|308.5|7
1726670700000|2024-09-18 14:45:00|310.62|308.62|310.63|308.63|310.69|308.69|310.62|308.62|10
1726670710000|2024-09-18 14:45:10|310.66|308.66|310.65|308.65|310.68|308.68|310.63|308.63|10
1726670720000|2024-09-18 14:45:20|310.69|308.69|310.68|308.68|310.69|308.69|310.65|308.65|13
1726670730000|2024-09-18 14:45:30|310.69|308.69|310.65|308.65|310.69|308.69|310.65|308.65|6
1726670740000|2024-09-18 14:45:40|310.67|308.67|310.65|308.65|310.67|308.67|310.65|308.65|2
1726670760000|2024-09-18 14:46:00|310.63|308.63|310.8|308.8|310.83|308.83|310.63|308.63|12
1726670770000|2024-09-18 14:46:10|310.81|308.81|310.77|308.77|310.81|308.81|310.77|308.77|15
1726670780000|2024-09-18 14:46:20|310.76|308.76|310.76|308.76|310.79|308.79|310.76|308.76|4
1726670790000|2024-09-18 14:46:30|310.74|308.74|310.76|308.76|310.82|308.82|310.74|308.74|12
1726670800000|2024-09-18 14:46:40|310.79|308.79|310.89|308.89|310.89|308.89|310.76|308.76|8
1726670810000|2024-09-18 14:46:50|310.9|308.9|310.99|308.99|311.02|309.02|310.9|308.9|10
1726670820000|2024-09-18 14:47:00|310.98|308.98|310.99|308.99|310.99|308.99|310.98|308.98|2
1726670830000|2024-09-18 14:47:10|311.02|309.02|311.02|309.02|311.14|309.14|311.02|309.02|12
1726670840000|2024-09-18 14:47:20|311.06|309.06|311.02|309.02|311.07|309.07|311.02|309.02|9
1726670850000|2024-09-18 14:47:30|311.05|309.05|311.03|309.03|311.06|309.06|311.02|309.02|6
1726670860000|2024-09-18 14:47:40|311.02|309.02|310.91|308.91|311.02|309.02|310.91|308.91|7
1726670870000|2024-09-18 14:47:50|310.96|308.96|311.03|309.03|311.03|309.03|310.94|308.94|15
1726670880000|2024-09-18 14:48:00|311.02|309.02|311.13|309.13|311.13|309.13|310.99|308.99|12
1726670900000|2024-09-18 14:48:20|311.07|309.07|311.08|309.08|311.08|309.08|310.97|308.97|13
1726670910000|2024-09-18 14:48:30|311.09|309.09|311.09|309.09|311.09|309.09|311.09|309.09|1
1726670920000|2024-09-18 14:48:40|311.08|309.08|310.99|308.99|311.09|309.09|310.99|308.99|7
1726670930000|2024-09-18 14:48:50|310.96|308.96|310.86|308.86|310.96|308.96|310.84|308.84|9
1726670940000|2024-09-18 14:49:00|310.89|308.89|310.74|308.74|310.91|308.91|310.74|308.74|17
1726670950000|2024-09-18 14:49:10|310.8|308.8|310.68|308.68|310.8|308.8|310.64|308.64|16
1726670960000|2024-09-18 14:49:20|310.65|308.65|310.61|308.61|310.7|308.7|310.61|308.61|16
1726670970000|2024-09-18 14:49:30|310.65|308.65|310.68|308.68|310.71|308.71|310.63|308.63|19
1726670980000|2024-09-18 14:49:40|310.66|308.66|310.5|308.5|310.66|308.66|310.48|308.48|9
1726670990000|2024-09-18 14:49:50|310.49|308.49|310.5|308.5|310.55|308.55|310.46|308.46|14
1726671000000|2024-09-18 14:50:00|310.49|308.49|310.48|308.48|310.62|308.62|310.48|308.48|14
1726671010000|2024-09-18 14:50:10|310.53|308.53|310.45|308.45|310.53|308.53|310.42|308.42|14
1726671020000|2024-09-18 14:50:20|310.43|308.43|310.41|308.41|310.46|308.46|310.41|308.41|4
1726671030000|2024-09-18 14:50:30|310.38|308.38|310.31|308.31|310.42|308.42|310.29|308.29|19
1726671040000|2024-09-18 14:50:40|310.29|308.29|310.12|308.12|310.33|308.33|310.12|308.12|14
1726671050000|2024-09-18 14:50:50|310.17|308.17|310.22|308.22|310.22|308.22|310.14|308.14|15
1726671060000|2024-09-18 14:51:00|310.21|308.21|310.23|308.23|310.25|308.25|310.11|308.11|15
1726671070000|2024-09-18 14:51:10|310.29|308.29|310.28|308.28|310.33|308.33|310.25|308.25|19
1726671080000|2024-09-18 14:51:20|310.23|308.23|310.17|308.17|310.27|308.27|310.17|308.17|11
1726671090000|2024-09-18 14:51:30|310.13|308.13|310.15|308.15|310.18|308.18|310.1|308.1|16
1726671100000|2024-09-18 14:51:40|310.16|308.16|310.3|308.3|310.31|308.31|310.16|308.16|13
1726671110000|2024-09-18 14:51:50|310.24|308.24|310.27|308.27|310.28|308.28|310.23|308.23|4
1726671120000|2024-09-18 14:52:00|310.3|308.3|310.31|308.31|310.31|308.31|310.13|308.13|16
1726671130000|2024-09-18 14:52:10|310.32|308.32|310.29|308.29|310.32|308.32|310.28|308.28|14
1726671140000|2024-09-18 14:52:20|310.32|308.32|310.3|308.3|310.32|308.32|310.29|308.29|10
1726671150000|2024-09-18 14:52:30|310.33|308.33|310.41|308.41|310.42|308.42|310.33|308.33|5
1726671160000|2024-09-18 14:52:40|310.46|308.46|310.43|308.43|310.46|308.46|310.41|308.41|10
1726671170000|2024-09-18 14:52:50|310.46|308.46|310.41|308.41|310.46|308.46|310.41|308.41|3
1726671180000|2024-09-18 14:53:00|310.44|308.44|310.41|308.41|310.52|308.52|310.41|308.41|17
1726671190000|2024-09-18 14:53:10|310.44|308.44|310.5|308.5|310.5|308.5|310.41|308.41|14
1726671200000|2024-09-18 14:53:20|310.53|308.53|310.46|308.46|310.53|308.53|310.43|308.43|11
1726671210000|2024-09-18 14:53:30|310.47|308.47|310.5|308.5|310.53|308.53|310.46|308.46|13
1726671220000|2024-09-18 14:53:40|310.54|308.54|310.5|308.5|310.61|308.61|310.49|308.49|14
1726671230000|2024-09-18 14:53:50|310.45|308.45|310.31|308.31|310.45|308.45|310.31|308.31|11
1726671240000|2024-09-18 14:54:00|310.35|308.35|310.34|308.34|310.37|308.37|310.31|308.31|8
1726671250000|2024-09-18 14:54:10|310.38|308.38|310.39|308.39|310.42|308.42|310.33|308.33|21
1726671260000|2024-09-18 14:54:20|310.41|308.41|310.41|308.41|310.41|308.41|310.34|308.34|24
1726671270000|2024-09-18 14:54:30|310.39|308.39|310.5|308.5|310.51|308.51|310.35|308.35|10
1726671280000|2024-09-18 14:54:40|310.51|308.51|310.52|308.52|310.52|308.52|310.51|308.51|2
1726671290000|2024-09-18 14:54:50|310.55|308.55|310.54|308.54|310.62|308.62|310.54|308.54|21
1726671300000|2024-09-18 14:55:00|310.53|308.53|310.58|308.58|310.61|308.61|310.52|308.52|11
1726671310000|2024-09-18 14:55:10|310.49|308.49|310.44|308.44|310.49|308.49|310.44|308.44|6
1726671320000|2024-09-18 14:55:20|310.42|308.42|310.4|308.4|310.42|308.42|310.4|308.4|3
1726671330000|2024-09-18 14:55:30|310.36|308.36|310.41|308.41|310.41|308.41|310.36|308.36|7
1726671340000|2024-09-18 14:55:40|310.36|308.36|310.32|308.32|310.39|308.39|310.32|308.32|11
1726671350000|2024-09-18 14:55:50|310.31|308.31|310.21|308.21|310.31|308.31|310.21|308.21|14
1726671360000|2024-09-18 14:56:00|310.26|308.26|310.38|308.38|310.4|308.4|310.26|308.26|17
1726671370000|2024-09-18 14:56:10|310.42|308.42|310.4|308.4|310.44|308.44|310.39|308.39|9
1726671380000|2024-09-18 14:56:20|310.39|308.39|310.38|308.38|310.4|308.4|310.38|308.38|4
1726671390000|2024-09-18 14:56:30|310.34|308.34|310.41|308.41|310.41|308.41|310.32|308.32|7
1726671410000|2024-09-18 14:56:50|310.39|308.39|310.39|308.39|310.39|308.39|310.39|308.39|1
1726671420000|2024-09-18 14:57:00|310.31|308.31|310.29|308.29|310.32|308.32|310.23|308.23|18
1726671430000|2024-09-18 14:57:10|310.27|308.27|310.31|308.31|310.33|308.33|310.26|308.26|22
1726671440000|2024-09-18 14:57:20|310.32|308.32|310.3|308.3|310.32|308.32|310.3|308.3|3
1726671450000|2024-09-18 14:57:30|310.26|308.26|310.21|308.21|310.26|308.26|310.21|308.21|2
1726671460000|2024-09-18 14:57:40|310.26|308.26|310.28|308.28|310.3|308.3|310.26|308.26|4
1726671470000|2024-09-18 14:57:50|310.32|308.32|310.27|308.27|310.32|308.32|310.27|308.27|6
1726671480000|2024-09-18 14:58:00|310.23|308.23|310.22|308.22|310.23|308.23|310.22|308.22|2
1726671490000|2024-09-18 14:58:10|310.21|308.21|309.87|307.87|310.21|308.21|309.87|307.87|17
1726671500000|2024-09-18 14:58:20|309.92|307.92|309.99|307.99|310.03|308.03|309.91|307.91|13
1726671510000|2024-09-18 14:58:30|310.04|308.04|310.1|308.1|310.1|308.1|310.02|308.02|7
1726671520000|2024-09-18 14:58:40|310.08|308.08|310.1|308.1|310.13|308.13|310.08|308.08|16
1726671530000|2024-09-18 14:58:50|310.09|308.09|310.09|308.09|310.1|308.1|310.07|308.07|4
1726671540000|2024-09-18 14:59:00|310.13|308.13|310.19|308.19|310.2|308.2|310.11|308.11|11
1726671550000|2024-09-18 14:59:10|310.13|308.13|310.11|308.11|310.13|308.13|310.04|308.04|11
1726671560000|2024-09-18 14:59:20|310.1|308.1|310.13|308.13|310.13|308.13|310.09|308.09|3
1726671570000|2024-09-18 14:59:30|310.19|308.19|310.17|308.17|310.2|308.2|310.11|308.11|10
1726671580000|2024-09-18 14:59:40|310.2|308.2|310.19|308.19|310.2|308.2|310.15|308.15|12
1726671600000|2024-09-18 15:00:00|310.22|308.22|310.3|308.3|310.3|308.3|310.2|308.2|9
1726671620000|2024-09-18 15:00:20|310.34|308.34|310.33|308.33|310.34|308.34|310.3|308.3|6
1726671630000|2024-09-18 15:00:30|310.32|308.32|310.3|308.3|310.32|308.32|310.3|308.3|3
1726671640000|2024-09-18 15:00:40|310.35|308.35|310.42|308.42|310.42|308.42|310.35|308.35|3
1726671650000|2024-09-18 15:00:50|310.39|308.39|310.44|308.44|310.46|308.46|310.38|308.38|10
1726671660000|2024-09-18 15:01:00|310.43|308.43|310.42|308.42|310.47|308.47|310.42|308.42|10
1726671670000|2024-09-18 15:01:10|310.38|308.38|310.59|308.59|310.61|308.61|310.38|308.38|19
1726671680000|2024-09-18 15:01:20|310.55|308.55|310.53|308.53|310.55|308.55|310.53|308.53|2
1726671690000|2024-09-18 15:01:30|310.57|308.57|310.53|308.53|310.57|308.57|310.53|308.53|3
1726671700000|2024-09-18 15:01:40|310.57|308.57|310.61|308.61|310.63|308.63|310.57|308.57|10
1726671710000|2024-09-18 15:01:50|310.59|308.59|310.58|308.58|310.61|308.61|310.56|308.56|10
1726671720000|2024-09-18 15:02:00|310.54|308.54|310.67|308.67|310.69|308.69|310.54|308.54|7
1726671730000|2024-09-18 15:02:10|310.7|308.7|310.7|308.7|310.72|308.72|310.67|308.67|8
1726671750000|2024-09-18 15:02:30|310.66|308.66|310.69|308.69|310.69|308.69|310.66|308.66|2
1726671760000|2024-09-18 15:02:40|310.71|308.71|310.81|308.81|310.81|308.81|310.69|308.69|9
1726671770000|2024-09-18 15:02:50|310.8|308.8|310.8|308.8|310.8|308.8|310.8|308.8|1
1726671780000|2024-09-18 15:03:00|310.79|308.79|310.79|308.79|310.79|308.79|310.79|308.79|1
1726671790000|2024-09-18 15:03:10|310.7|308.7|310.7|308.7|310.73|308.73|310.7|308.7|9
1726671800000|2024-09-18 15:03:20|310.69|308.69|310.7|308.7|310.72|308.72|310.69|308.69|6
1726671810000|2024-09-18 15:03:30|310.65|308.65|310.64|308.64|310.65|308.65|310.59|308.59|20
1726671820000|2024-09-18 15:03:40|310.63|308.63|310.7|308.7|310.71|308.71|310.61|308.61|16
1726671830000|2024-09-18 15:03:50|310.75|308.75|310.73|308.73|310.77|308.77|310.73|308.73|4
1726671840000|2024-09-18 15:04:00|310.78|308.78|310.81|308.81|310.82|308.82|310.74|308.74|14
1726671850000|2024-09-18 15:04:10|310.79|308.79|310.81|308.81|310.82|308.82|310.77|308.77|17
1726671860000|2024-09-18 15:04:20|310.8|308.8|310.8|308.8|310.8|308.8|310.8|308.8|1
1726671870000|2024-09-18 15:04:30|310.83|308.83|310.83|308.83|310.83|308.83|310.81|308.81|6
1726671880000|2024-09-18 15:04:40|310.85|308.85|310.82|308.82|310.85|308.85|310.82|308.82|6
1726671890000|2024-09-18 15:04:50|310.76|308.76|310.78|308.78|310.81|308.81|310.76|308.76|19
1726671900000|2024-09-18 15:05:00|310.8|308.8|310.96|308.96|310.96|308.96|310.8|308.8|17
1726671910000|2024-09-18 15:05:10|310.98|308.98|311|309|311.03|309.03|310.97|308.97|7
1726671920000|2024-09-18 15:05:20|311.03|309.03|311.01|309.01|311.03|309.03|311.01|309.01|2
1726671930000|2024-09-18 15:05:30|311|309|311.09|309.09|311.1|309.1|311|309|8
1726671940000|2024-09-18 15:05:40|311.1|309.1|311.18|309.18|311.23|309.23|311.1|309.1|10
1726671950000|2024-09-18 15:05:50|311.17|309.17|311.13|309.13|311.17|309.17|311.12|309.12|5
1726671960000|2024-09-18 15:06:00|311.15|309.15|311.21|309.21|311.23|309.23|311.12|309.12|26
1726671970000|2024-09-18 15:06:10|311.18|309.18|311.17|309.17|311.2|309.2|311.13|309.13|11
1726671980000|2024-09-18 15:06:20|311.2|309.2|310.97|308.97|311.2|309.2|310.92|308.92|11
1726671990000|2024-09-18 15:06:30|310.92|308.92|310.81|308.81|310.96|308.96|310.81|308.81|8
1726672000000|2024-09-18 15:06:40|310.85|308.85|310.81|308.81|310.85|308.85|310.78|308.78|9
1726672010000|2024-09-18 15:06:50|310.8|308.8|310.76|308.76|310.84|308.84|310.73|308.73|16
1726672020000|2024-09-18 15:07:00|310.77|308.77|310.74|308.74|310.84|308.84|310.74|308.74|18
1726672030000|2024-09-18 15:07:10|310.72|308.72|310.72|308.72|310.81|308.81|310.72|308.72|12
1726672040000|2024-09-18 15:07:20|310.75|308.75|310.8|308.8|310.8|308.8|310.72|308.72|8
1726672050000|2024-09-18 15:07:30|310.74|308.74|310.61|308.61|310.74|308.74|310.61|308.61|3
1726672060000|2024-09-18 15:07:40|310.58|308.58|310.5|308.5|310.58|308.58|310.49|308.49|10
1726672070000|2024-09-18 15:07:50|310.54|308.54|310.58|308.58|310.62|308.62|310.51|308.51|11
1726672080000|2024-09-18 15:08:00|310.5|308.5|310.35|308.35|310.5|308.5|310.32|308.32|13
1726672090000|2024-09-18 15:08:10|310.38|308.38|310.38|308.38|310.4|308.4|310.33|308.33|23
1726672100000|2024-09-18 15:08:20|310.39|308.39|310.37|308.37|310.4|308.4|310.37|308.37|15
1726672110000|2024-09-18 15:08:30|310.4|308.4|310.49|308.49|310.49|308.49|310.39|308.39|10
1726672120000|2024-09-18 15:08:40|310.52|308.52|310.49|308.49|310.52|308.52|310.49|308.49|7
1726672130000|2024-09-18 15:08:50|310.52|308.52|310.5|308.5|310.59|308.59|310.46|308.46|17
1726672140000|2024-09-18 15:09:00|310.49|308.49|310.6|308.6|310.6|308.6|310.47|308.47|16
1726672150000|2024-09-18 15:09:10|310.58|308.58|310.55|308.55|310.61|308.61|310.55|308.55|11
1726672160000|2024-09-18 15:09:20|310.58|308.58|310.5|308.5|310.58|308.58|310.47|308.47|15
1726672170000|2024-09-18 15:09:30|310.49|308.49|310.59|308.59|310.6|308.6|310.49|308.49|14
1726672180000|2024-09-18 15:09:40|310.58|308.58|310.55|308.55|310.6|308.6|310.53|308.53|21
1726672190000|2024-09-18 15:09:50|310.58|308.58|310.53|308.53|310.59|308.59|310.5|308.5|16
1726672200000|2024-09-18 15:10:00|310.52|308.52|310.53|308.53|310.53|308.53|310.46|308.46|18
1726672220000|2024-09-18 15:10:20|310.49|308.49|310.31|308.31|310.49|308.49|310.31|308.31|19
1726672230000|2024-09-18 15:10:30|310.36|308.36|310.42|308.42|310.42|308.42|310.35|308.35|10
1726672240000|2024-09-18 15:10:40|310.47|308.47|310.46|308.46|310.51|308.51|310.44|308.44|17
1726672250000|2024-09-18 15:10:50|310.45|308.45|310.5|308.5|310.51|308.51|310.45|308.45|10
1726672260000|2024-09-18 15:11:00|310.54|308.54|310.71|308.71|310.72|308.72|310.54|308.54|13
1726672270000|2024-09-18 15:11:10|310.7|308.7|310.71|308.71|310.71|308.71|310.7|308.7|2
1726672320000|2024-09-18 15:12:00|310.67|308.67|310.7|308.7|310.71|308.71|310.63|308.63|14
1726672330000|2024-09-18 15:12:10|310.71|308.71|310.65|308.65|310.71|308.71|310.64|308.64|8
1726672340000|2024-09-18 15:12:20|310.66|308.66|310.65|308.65|310.68|308.68|310.63|308.63|15
1726672350000|2024-09-18 15:12:30|310.66|308.66|310.74|308.74|310.75|308.75|310.66|308.66|13
1726672360000|2024-09-18 15:12:40|310.75|308.75|310.81|308.81|310.83|308.83|310.75|308.75|11
1726672370000|2024-09-18 15:12:50|310.82|308.82|310.8|308.8|310.82|308.82|310.79|308.79|8
1726672380000|2024-09-18 15:13:00|310.82|308.82|310.73|308.73|310.82|308.82|310.72|308.72|8
1726672390000|2024-09-18 15:13:10|310.66|308.66|310.74|308.74|310.76|308.76|310.62|308.62|19
1726672400000|2024-09-18 15:13:20|310.73|308.73|310.71|308.71|310.76|308.76|310.71|308.71|17
1726672410000|2024-09-18 15:13:30|310.73|308.73|310.79|308.79|310.79|308.79|310.73|308.73|7
1726672420000|2024-09-18 15:13:40|310.84|308.84|310.83|308.83|310.86|308.86|310.81|308.81|14
1726672430000|2024-09-18 15:13:50|310.82|308.82|310.86|308.86|310.86|308.86|310.81|308.81|7
1726672440000|2024-09-18 15:14:00|310.89|308.89|310.88|308.88|310.91|308.91|310.86|308.86|17
1726672450000|2024-09-18 15:14:10|310.9|308.9|310.94|308.94|310.97|308.97|310.88|308.88|23
1726672460000|2024-09-18 15:14:20|310.98|308.98|310.87|308.87|310.99|308.99|310.86|308.86|16
1726672470000|2024-09-18 15:14:30|310.86|308.86|310.71|308.71|310.88|308.88|310.7|308.7|24
1726672480000|2024-09-18 15:14:40|310.72|308.72|310.66|308.66|310.72|308.72|310.66|308.66|13
1726672490000|2024-09-18 15:14:50|310.68|308.68|310.62|308.62|310.68|308.68|310.62|308.62|4
1726672500000|2024-09-18 15:15:00|310.65|308.65|310.62|308.62|310.68|308.68|310.62|308.62|9
1726672510000|2024-09-18 15:15:10|310.58|308.58|310.61|308.61|310.62|308.62|310.54|308.54|11
1726672530000|2024-09-18 15:15:30|310.57|308.57|310.56|308.56|310.57|308.57|310.56|308.56|2
1726672540000|2024-09-18 15:15:40|310.59|308.59|310.56|308.56|310.6|308.6|310.56|308.56|7
1726672550000|2024-09-18 15:15:50|310.59|308.59|310.58|308.58|310.59|308.59|310.56|308.56|6
1726672560000|2024-09-18 15:16:00|310.61|308.61|310.56|308.56|310.63|308.63|310.56|308.56|14
1726672570000|2024-09-18 15:16:10|310.49|308.49|310.47|308.47|310.5|308.5|310.46|308.46|13
1726672580000|2024-09-18 15:16:20|310.5|308.5|310.4|308.4|310.51|308.51|310.39|308.39|13
1726672590000|2024-09-18 15:16:30|310.41|308.41|310.24|308.24|310.42|308.42|310.23|308.23|17
1726672600000|2024-09-18 15:16:40|310.29|308.29|310.22|308.22|310.29|308.29|310.22|308.22|14
1726672610000|2024-09-18 15:16:50|310.25|308.25|310.22|308.22|310.25|308.25|310.22|308.22|12
1726672620000|2024-09-18 15:17:00|310.18|308.18|310.2|308.2|310.22|308.22|310.13|308.13|11
1726672630000|2024-09-18 15:17:10|310.18|308.18|310.22|308.22|310.23|308.23|310.12|308.12|22
1726672640000|2024-09-18 15:17:20|310.21|308.21|310.1|308.1|310.21|308.21|310.09|308.09|8
1726672650000|2024-09-18 15:17:30|310.08|308.08|310.09|308.09|310.11|308.11|310.08|308.08|12
1726672660000|2024-09-18 15:17:40|310.08|308.08|310.13|308.13|310.13|308.13|310.07|308.07|15
1726672670000|2024-09-18 15:17:50|310.12|308.12|310.1|308.1|310.13|308.13|310.1|308.1|10
1726672680000|2024-09-18 15:18:00|310.12|308.12|310.24|308.24|310.25|308.25|310.11|308.11|19
1726672690000|2024-09-18 15:18:10|310.23|308.23|310.44|308.44|310.45|308.45|310.23|308.23|13
1726672700000|2024-09-18 15:18:20|310.42|308.42|310.4|308.4|310.43|308.43|310.4|308.4|4
1726672710000|2024-09-18 15:18:30|310.41|308.41|310.46|308.46|310.46|308.46|310.35|308.35|15
1726672720000|2024-09-18 15:18:40|310.45|308.45|310.41|308.41|310.45|308.45|310.39|308.39|5
1726672730000|2024-09-18 15:18:50|310.42|308.42|310.42|308.42|310.46|308.46|310.41|308.41|10
1726672740000|2024-09-18 15:19:00|310.41|308.41|310.39|308.39|310.41|308.41|310.39|308.39|7
1726672750000|2024-09-18 15:19:10|310.43|308.43|310.54|308.54|310.55|308.55|310.43|308.43|15
1726672760000|2024-09-18 15:19:20|310.55|308.55|310.51|308.51|310.55|308.55|310.5|308.5|10
1726672770000|2024-09-18 15:19:30|310.5|308.5|310.5|308.5|310.5|308.5|310.5|308.5|1
1726672780000|2024-09-18 15:19:40|310.48|308.48|310.49|308.49|310.5|308.5|310.48|308.48|12
1726672790000|2024-09-18 15:19:50|310.5|308.5|310.48|308.48|310.5|308.5|310.44|308.44|5
1726672800000|2024-09-18 15:20:00|310.54|308.54|310.5|308.5|310.62|308.62|310.5|308.5|12
1726672810000|2024-09-18 15:20:10|310.51|308.51|310.42|308.42|310.51|308.51|310.42|308.42|10
1726672820000|2024-09-18 15:20:20|310.41|308.41|310.41|308.41|310.44|308.44|310.41|308.41|11
1726672830000|2024-09-18 15:20:30|310.42|308.42|310.39|308.39|310.43|308.43|310.39|308.39|12
1726672840000|2024-09-18 15:20:40|310.38|308.38|310.43|308.43|310.44|308.44|310.37|308.37|10
1726672850000|2024-09-18 15:20:50|310.44|308.44|310.42|308.42|310.44|308.44|310.38|308.38|12
1726672860000|2024-09-18 15:21:00|310.43|308.43|310.41|308.41|310.43|308.43|310.39|308.39|11
1726672870000|2024-09-18 15:21:10|310.45|308.45|310.41|308.41|310.5|308.5|310.41|308.41|11
1726672880000|2024-09-18 15:21:20|310.4|308.4|310.4|308.4|310.41|308.41|310.39|308.39|17
1726672890000|2024-09-18 15:21:30|310.41|308.41|310.43|308.43|310.43|308.43|310.41|308.41|7
1726672900000|2024-09-18 15:21:40|310.42|308.42|310.46|308.46|310.46|308.46|310.39|308.39|16
1726672910000|2024-09-18 15:21:50|310.44|308.44|310.41|308.41|310.44|308.44|310.41|308.41|3
1726672920000|2024-09-18 15:22:00|310.42|308.42|310.53|308.53|310.56|308.56|310.41|308.41|11
1726672930000|2024-09-18 15:22:10|310.52|308.52|310.56|308.56|310.66|308.66|310.52|308.52|13
1726672940000|2024-09-18 15:22:20|310.55|308.55|310.54|308.54|310.57|308.57|310.53|308.53|11
1726672950000|2024-09-18 15:22:30|310.53|308.53|310.35|308.35|310.53|308.53|310.29|308.29|15
1726672960000|2024-09-18 15:22:40|310.34|308.34|310.26|308.26|310.34|308.34|310.24|308.24|14
1726672970000|2024-09-18 15:22:50|310.27|308.27|310.28|308.28|310.28|308.28|310.2|308.2|14
1726672980000|2024-09-18 15:23:00|310.25|308.25|310.2|308.2|310.25|308.25|310.2|308.2|14
1726672990000|2024-09-18 15:23:10|310.14|308.14|310.17|308.17|310.18|308.18|310.14|308.14|9
1726673000000|2024-09-18 15:23:20|310.18|308.18|310|308|310.18|308.18|310|308|12
1726673010000|2024-09-18 15:23:30|310.01|308.01|309.99|307.99|310.01|308.01|309.97|307.97|11
1726673020000|2024-09-18 15:23:40|309.98|307.98|309.94|307.94|309.99|307.99|309.94|307.94|7
1726673030000|2024-09-18 15:23:50|309.95|307.95|309.9|307.9|309.97|307.97|309.9|307.9|7
1726673040000|2024-09-18 15:24:00|309.92|307.92|309.87|307.87|309.93|307.93|309.86|307.86|10
1726673050000|2024-09-18 15:24:10|309.86|307.86|309.77|307.77|309.89|307.89|309.76|307.76|19
1726673060000|2024-09-18 15:24:20|309.73|307.73|309.69|307.69|309.73|307.73|309.68|307.68|14
1726673070000|2024-09-18 15:24:30|309.71|307.71|309.79|307.79|309.84|307.84|309.71|307.71|15
1726673080000|2024-09-18 15:24:40|309.8|307.8|309.83|307.83|309.84|307.84|309.79|307.79|13
1726673090000|2024-09-18 15:24:50|309.82|307.82|309.77|307.77|309.83|307.83|309.72|307.72|12
1726673100000|2024-09-18 15:25:00|309.78|307.78|309.84|307.84|309.84|307.84|309.77|307.77|8
1726673110000|2024-09-18 15:25:10|309.82|307.82|309.77|307.77|309.82|307.82|309.75|307.75|5
1726673120000|2024-09-18 15:25:20|309.76|307.76|309.77|307.77|309.77|307.77|309.76|307.76|2
1726673130000|2024-09-18 15:25:30|309.81|307.81|309.76|307.76|309.83|307.83|309.76|307.76|12
1726673140000|2024-09-18 15:25:40|309.72|307.72|309.66|307.66|309.74|307.74|309.66|307.66|15
1726673150000|2024-09-18 15:25:50|309.65|307.65|309.62|307.62|309.66|307.66|309.56|307.56|14
1726673160000|2024-09-18 15:26:00|309.61|307.61|309.84|307.84|309.84|307.84|309.61|307.61|15
1726673170000|2024-09-18 15:26:10|309.8|307.8|309.81|307.81|309.81|307.81|309.79|307.79|14
1726673180000|2024-09-18 15:26:20|309.82|307.82|309.82|307.82|309.85|307.85|309.82|307.82|6
1726673190000|2024-09-18 15:26:30|309.81|307.81|309.75|307.75|309.81|307.81|309.75|307.75|5
1726673200000|2024-09-18 15:26:40|309.74|307.74|309.64|307.64|309.74|307.74|309.64|307.64|12
1726673210000|2024-09-18 15:26:50|309.65|307.65|309.81|307.81|309.83|307.83|309.64|307.64|20
1726673220000|2024-09-18 15:27:00|309.79|307.79|309.79|307.79|309.79|307.79|309.79|307.79|1
1726673230000|2024-09-18 15:27:10|309.73|307.73|309.78|307.78|309.78|307.78|309.73|307.73|2
1726673240000|2024-09-18 15:27:20|309.79|307.79|309.76|307.76|309.8|307.8|309.74|307.74|6
1726673250000|2024-09-18 15:27:30|309.79|307.79|309.68|307.68|309.79|307.79|309.68|307.68|14
1726673260000|2024-09-18 15:27:40|309.69|307.69|309.83|307.83|309.85|307.85|309.69|307.69|10
1726673270000|2024-09-18 15:27:50|309.84|307.84|309.84|307.84|309.84|307.84|309.83|307.83|3
1726673280000|2024-09-18 15:28:00|309.83|307.83|309.94|307.94|310.03|308.03|309.83|307.83|15
1726673290000|2024-09-18 15:28:10|309.95|307.95|310.12|308.12|310.12|308.12|309.94|307.94|16
1726673300000|2024-09-18 15:28:20|310.11|308.11|310.05|308.05|310.11|308.11|310.05|308.05|17
1726673310000|2024-09-18 15:28:30|310.06|308.06|310.08|308.08|310.1|308.1|310.05|308.05|14
1726673320000|2024-09-18 15:28:40|310.09|308.09|310.09|308.09|310.09|308.09|310.08|308.08|3
1726673330000|2024-09-18 15:28:50|310.08|308.08|310.11|308.11|310.13|308.13|310.08|308.08|15
1726673340000|2024-09-18 15:29:00|310.12|308.12|310.04|308.04|310.12|308.12|310.02|308.02|8
1726673350000|2024-09-18 15:29:10|310.05|308.05|310.09|308.09|310.11|308.11|310.05|308.05|9
1726673360000|2024-09-18 15:29:20|310.08|308.08|310.03|308.03|310.08|308.08|310.03|308.03|5
1726673370000|2024-09-18 15:29:30|310.05|308.05|310.07|308.07|310.07|308.07|310.05|308.05|9
1726673380000|2024-09-18 15:29:40|310.06|308.06|310.07|308.07|310.07|308.07|310.06|308.06|2
1726673390000|2024-09-18 15:29:50|310.06|308.06|310.09|308.09|310.1|308.1|310.06|308.06|5
1726673400000|2024-09-18 15:30:00|310.08|308.08|310.05|308.05|310.1|308.1|310.05|308.05|6
1726673410000|2024-09-18 15:30:10|310.03|308.03|310.05|308.05|310.07|308.07|310.03|308.03|14
1726673420000|2024-09-18 15:30:20|310.04|308.04|310|308|310.05|308.05|310|308|5
1726673430000|2024-09-18 15:30:30|309.98|307.98|309.96|307.96|309.98|307.98|309.96|307.96|2
1726673440000|2024-09-18 15:30:40|309.94|307.94|309.94|307.94|309.94|307.94|309.94|307.94|1
1726673450000|2024-09-18 15:30:50|309.84|307.84|309.72|307.72|309.85|307.85|309.72|307.72|8
1726673460000|2024-09-18 15:31:00|309.74|307.74|309.82|307.82|309.85|307.85|309.71|307.71|19
1726673470000|2024-09-18 15:31:10|309.84|307.84|309.82|307.82|309.84|307.84|309.82|307.82|3
1726673480000|2024-09-18 15:31:20|309.84|307.84|309.94|307.94|309.96|307.96|309.84|307.84|8
1726673490000|2024-09-18 15:31:30|309.96|307.96|309.96|307.96|309.96|307.96|309.94|307.94|3
1726673500000|2024-09-18 15:31:40|310|308|309.96|307.96|310|308|309.96|307.96|5
1726673510000|2024-09-18 15:31:50|310|308|310|308|310.02|308.02|310|308|5
1726673520000|2024-09-18 15:32:00|309.99|307.99|309.89|307.89|310.01|308.01|309.89|307.89|11
1726673530000|2024-09-18 15:32:10|309.85|307.85|309.85|307.85|309.91|307.91|309.82|307.82|16
1726673540000|2024-09-18 15:32:20|309.87|307.87|309.89|307.89|309.91|307.91|309.87|307.87|12
1726673550000|2024-09-18 15:32:30|309.9|307.9|309.71|307.71|309.9|307.9|309.71|307.71|25
1726673560000|2024-09-18 15:32:40|309.7|307.7|309.78|307.78|309.84|307.84|309.7|307.7|14
1726673570000|2024-09-18 15:32:50|309.76|307.76|309.73|307.73|309.76|307.76|309.73|307.73|8
1726673580000|2024-09-18 15:33:00|309.72|307.72|309.78|307.78|309.79|307.79|309.7|307.7|12
1726673590000|2024-09-18 15:33:10|309.79|307.79|309.65|307.65|309.8|307.8|309.65|307.65|14
1726673600000|2024-09-18 15:33:20|309.66|307.66|309.7|307.7|309.71|307.71|309.66|307.66|15
1726673610000|2024-09-18 15:33:30|309.72|307.72|309.77|307.77|309.77|307.77|309.72|307.72|18
1726673620000|2024-09-18 15:33:40|309.76|307.76|309.89|307.89|309.89|307.89|309.76|307.76|12
1726673630000|2024-09-18 15:33:50|309.88|307.88|309.74|307.74|309.88|307.88|309.74|307.74|8
1726673640000|2024-09-18 15:34:00|309.76|307.76|309.77|307.77|309.79|307.79|309.74|307.74|16
1726673650000|2024-09-18 15:34:10|309.79|307.79|310.02|308.02|310.02|308.02|309.69|307.69|21
1726673660000|2024-09-18 15:34:20|310.03|308.03|309.56|307.56|310.03|308.03|309.56|307.56|18
1726673670000|2024-09-18 15:34:30|309.55|307.55|309.56|307.56|309.61|307.61|309.52|307.52|22
1726673680000|2024-09-18 15:34:40|309.55|307.55|309.53|307.53|309.56|307.56|309.51|307.51|19
1726673690000|2024-09-18 15:34:50|309.54|307.54|309.58|307.58|309.59|307.59|309.54|307.54|15
1726673700000|2024-09-18 15:35:00|309.57|307.57|309.62|307.62|309.62|307.62|309.5|307.5|21
1726673710000|2024-09-18 15:35:10|309.61|307.61|309.62|307.62|309.66|307.66|309.61|307.61|13
1726673720000|2024-09-18 15:35:20|309.61|307.61|309.54|307.54|309.62|307.62|309.53|307.53|14
1726673730000|2024-09-18 15:35:30|309.55|307.55|309.66|307.66|309.69|307.69|309.55|307.55|25
1726673740000|2024-09-18 15:35:40|309.67|307.67|309.58|307.58|309.67|307.67|309.58|307.58|13
1726673750000|2024-09-18 15:35:50|309.59|307.59|309.64|307.64|309.65|307.65|309.58|307.58|16
1726673760000|2024-09-18 15:36:00|309.65|307.65|309.55|307.55|309.65|307.65|309.55|307.55|21
1726673770000|2024-09-18 15:36:10|309.56|307.56|309.46|307.46|309.56|307.56|309.46|307.46|14
1726673780000|2024-09-18 15:36:20|309.43|307.43|309.43|307.43|309.43|307.43|309.41|307.41|3
1726673790000|2024-09-18 15:36:30|309.41|307.41|309.48|307.48|309.51|307.51|309.41|307.41|6
1726673800000|2024-09-18 15:36:40|309.51|307.51|309.5|307.5|309.51|307.51|309.44|307.44|5
1726673810000|2024-09-18 15:36:50|309.48|307.48|309.53|307.53|309.55|307.55|309.46|307.46|10
1726673820000|2024-09-18 15:37:00|309.55|307.55|309.61|307.61|309.62|307.62|309.52|307.52|15
1726673830000|2024-09-18 15:37:10|309.62|307.62|309.66|307.66|309.69|307.69|309.62|307.62|11
1726673840000|2024-09-18 15:37:20|309.65|307.65|309.66|307.66|309.69|307.69|309.63|307.63|7
1726673850000|2024-09-18 15:37:30|309.67|307.67|309.67|307.67|309.67|307.67|309.67|307.67|1
1726673860000|2024-09-18 15:37:40|309.69|307.69|309.65|307.65|309.71|307.71|309.65|307.65|7
1726673870000|2024-09-18 15:37:50|309.66|307.66|309.62|307.62|309.66|307.66|309.58|307.58|8
1726673880000|2024-09-18 15:38:00|309.64|307.64|309.74|307.74|309.74|307.74|309.64|307.64|14
1726673890000|2024-09-18 15:38:10|309.73|307.73|309.82|307.82|309.83|307.83|309.71|307.71|16
1726673900000|2024-09-18 15:38:20|309.81|307.81|309.82|307.82|309.82|307.82|309.81|307.81|6
1726673910000|2024-09-18 15:38:30|309.81|307.81|309.56|307.56|309.81|307.81|309.53|307.53|11
1726673920000|2024-09-18 15:38:40|309.59|307.59|309.62|307.62|309.62|307.62|309.59|307.59|7
1726673930000|2024-09-18 15:38:50|309.61|307.61|309.58|307.58|309.62|307.62|309.58|307.58|9
1726673940000|2024-09-18 15:39:00|309.56|307.56|309.63|307.63|309.63|307.63|309.56|307.56|11
1726673950000|2024-09-18 15:39:10|309.61|307.61|309.51|307.51|309.61|307.61|309.51|307.51|10
1726673960000|2024-09-18 15:39:20|309.52|307.52|309.52|307.52|309.53|307.53|309.52|307.52|17
1726673970000|2024-09-18 15:39:30|309.51|307.51|309.51|307.51|309.51|307.51|309.44|307.44|5
1726673980000|2024-09-18 15:39:40|309.47|307.47|309.47|307.47|309.51|307.51|309.47|307.47|3
1726673990000|2024-09-18 15:39:50|309.45|307.45|309.48|307.48|309.48|307.48|309.45|307.45|2
1726674000000|2024-09-18 15:40:00|309.46|307.46|309.49|307.49|309.51|307.51|309.46|307.46|4
1726674010000|2024-09-18 15:40:10|309.47|307.47|309.51|307.51|309.51|307.51|309.45|307.45|5
1726674020000|2024-09-18 15:40:20|309.45|307.45|309.21|307.21|309.45|307.45|309.2|307.2|11
1726674030000|2024-09-18 15:40:30|309.2|307.2|309.03|307.03|309.2|307.2|309.03|307.03|12
1726674040000|2024-09-18 15:40:40|309.02|307.02|308.96|306.96|309.02|307.02|308.94|306.94|13
1726674050000|2024-09-18 15:40:50|308.93|306.93|308.9|306.9|308.99|306.99|308.9|306.9|19
1726674060000|2024-09-18 15:41:00|308.91|306.91|308.89|306.89|308.94|306.94|308.85|306.85|29
1726674070000|2024-09-18 15:41:10|308.87|306.87|308.84|306.84|308.9|306.9|308.84|306.84|25
1726674080000|2024-09-18 15:41:20|308.85|306.85|308.84|306.84|308.88|306.88|308.79|306.79|21
1726674090000|2024-09-18 15:41:30|308.86|306.86|308.72|306.72|308.87|306.87|308.7|306.7|16
1726674100000|2024-09-18 15:41:40|308.69|306.69|308.67|306.67|308.69|306.69|308.67|306.67|3
1726674110000|2024-09-18 15:41:50|308.68|306.68|308.68|306.68|308.68|306.68|308.67|306.67|3
1726674120000|2024-09-18 15:42:00|308.67|306.67|308.3|306.3|308.67|306.67|308.29|306.29|13
1726674130000|2024-09-18 15:42:10|308.33|306.33|308.35|306.35|308.38|306.38|308.33|306.33|15
1726674140000|2024-09-18 15:42:20|308.34|306.34|308.35|306.35|308.36|306.36|308.29|306.29|17
1726674150000|2024-09-18 15:42:30|308.34|306.34|308.3|306.3|308.36|306.36|308.3|306.3|11
1726674160000|2024-09-18 15:42:40|308.29|306.29|308.04|306.04|308.32|306.32|308.01|306.01|19
1726674170000|2024-09-18 15:42:50|308.07|306.07|308.04|306.04|308.08|306.08|308.01|306.01|14
1726674180000|2024-09-18 15:43:00|308.02|306.02|307.87|305.87|308.02|306.02|307.87|305.87|7
1726674190000|2024-09-18 15:43:10|307.85|305.85|307.86|305.86|307.87|305.87|307.85|305.85|3
1726674200000|2024-09-18 15:43:20|307.87|305.87|308.12|306.12|308.17|306.17|307.87|305.87|19
1726674210000|2024-09-18 15:43:30|308.11|306.11|308.1|306.1|308.12|306.12|308.09|306.09|11
1726674220000|2024-09-18 15:43:40|308.09|306.09|307.98|305.98|308.09|306.09|307.97|305.97|10
1726674230000|2024-09-18 15:43:50|307.95|305.95|307.93|305.93|308.01|306.01|307.93|305.93|12
1726674240000|2024-09-18 15:44:00|307.96|305.96|307.93|305.93|307.98|305.98|307.93|305.93|10
1726674250000|2024-09-18 15:44:10|307.91|305.91|307.7|305.7|307.93|305.93|307.66|305.66|15
1726674260000|2024-09-18 15:44:20|307.71|305.71|307.84|305.84|307.86|305.86|307.71|305.71|12
1726674270000|2024-09-18 15:44:30|307.83|305.83|307.71|305.71|307.84|305.84|307.69|305.69|13
1726674280000|2024-09-18 15:44:40|307.69|305.69|307.56|305.56|307.69|305.69|307.52|305.52|18
1726674290000|2024-09-18 15:44:50|307.6|305.6|307.63|305.63|307.64|305.64|307.58|305.58|17
1726674300000|2024-09-18 15:45:00|307.6|305.6|307.9|305.9|307.91|305.91|307.6|305.6|21
1726674310000|2024-09-18 15:45:10|307.93|305.93|307.92|305.92|308.04|306.04|307.91|305.91|19
1726674320000|2024-09-18 15:45:20|307.86|305.86|307.88|305.88|307.93|305.93|307.77|305.77|20
1726674330000|2024-09-18 15:45:30|307.89|305.89|308.09|306.09|308.1|306.1|307.88|305.88|15
1726674340000|2024-09-18 15:45:40|308.1|306.1|307.93|305.93|308.13|306.13|307.93|305.93|20
1726674350000|2024-09-18 15:45:50|307.88|305.88|307.85|305.85|307.92|305.92|307.79|305.79|15
1726674360000|2024-09-18 15:46:00|307.84|305.84|307.81|305.81|307.84|305.84|307.74|305.74|13
1726674370000|2024-09-18 15:46:10|307.8|305.8|307.58|305.58|307.8|305.8|307.52|305.52|16
1726674380000|2024-09-18 15:46:20|307.56|305.56|307.67|305.67|307.73|305.73|307.54|305.54|26
1726674390000|2024-09-18 15:46:30|307.7|305.7|307.74|305.74|307.78|305.78|307.68|305.68|9
1726674400000|2024-09-18 15:46:40|307.76|305.76|307.69|305.69|307.76|305.76|307.61|305.61|18
1726674410000|2024-09-18 15:46:50|307.71|305.71|307.63|305.63|307.71|305.71|307.61|305.61|16
1726674420000|2024-09-18 15:47:00|307.61|305.61|307.64|305.64|307.75|305.75|307.58|305.58|17
1726674430000|2024-09-18 15:47:10|307.63|305.63|307.7|305.7|307.71|305.71|307.61|305.61|10
1726674440000|2024-09-18 15:47:20|307.71|305.71|307.55|305.55|307.75|305.75|307.54|305.54|15
1726674450000|2024-09-18 15:47:30|307.54|305.54|307.39|305.39|307.54|305.54|307.33|305.33|22
1726674460000|2024-09-18 15:47:40|307.36|305.36|307.47|305.47|307.47|305.47|307.31|305.31|22
1726674470000|2024-09-18 15:47:50|307.48|305.48|307.63|305.63|307.64|305.64|307.48|305.48|16
1726674480000|2024-09-18 15:48:00|307.62|305.62|307.76|305.76|307.79|305.79|307.6|305.6|24
1726674490000|2024-09-18 15:48:10|307.72|305.72|308.15|306.15|308.15|306.15|307.72|305.72|26
1726674500000|2024-09-18 15:48:20|308.14|306.14|308.22|306.22|308.23|306.23|308.13|306.13|21
1726674510000|2024-09-18 15:48:30|308.23|306.23|308.17|306.17|308.25|306.25|308.08|306.08|16
1726674520000|2024-09-18 15:48:40|308.16|306.16|308.12|306.12|308.17|306.17|308.07|306.07|16
1726674530000|2024-09-18 15:48:50|308.13|306.13|308.24|306.24|308.24|306.24|308.11|306.11|22
1726674540000|2024-09-18 15:49:00|308.23|306.23|308.2|306.2|308.24|306.24|308.14|306.14|25
1726674550000|2024-09-18 15:49:10|308.18|306.18|308.08|306.08|308.18|306.18|308.06|306.06|5
1726674560000|2024-09-18 15:49:20|308.09|306.09|308.06|306.06|308.16|306.16|308.06|306.06|12
1726674570000|2024-09-18 15:49:30|308.08|306.08|308.08|306.08|308.08|306.08|308.02|306.02|9
1726674580000|2024-09-18 15:49:40|308.1|306.1|308.12|306.12|308.13|306.13|308.03|306.03|14
1726674590000|2024-09-18 15:49:50|308.1|306.1|308.14|306.14|308.14|306.14|308.05|306.05|13
1726674600000|2024-09-18 15:50:00|308.13|306.13|308.38|306.38|308.38|306.38|308.12|306.12|22
1726674610000|2024-09-18 15:50:10|308.42|306.42|308.35|306.35|308.43|306.43|308.28|306.28|15
1726674620000|2024-09-18 15:50:20|308.36|306.36|308.4|306.4|308.43|306.43|308.36|306.36|23
1726674630000|2024-09-18 15:50:30|308.41|306.41|308.5|306.5|308.59|306.59|308.41|306.41|11
1726674640000|2024-09-18 15:50:40|308.48|306.48|308.46|306.46|308.48|306.48|308.44|306.44|4
1726674650000|2024-09-18 15:50:50|308.53|306.53|308.52|306.52|308.55|306.55|308.5|306.5|15
1726674660000|2024-09-18 15:51:00|308.53|306.53|308.53|306.53|308.73|306.73|308.49|306.49|27
1726674670000|2024-09-18 15:51:10|308.52|306.52|308.49|306.49|308.56|306.56|308.4|306.4|13
1726674680000|2024-09-18 15:51:20|308.53|306.53|308.51|306.51|308.53|306.53|308.51|306.51|2
1726674690000|2024-09-18 15:51:30|308.53|306.53|308.45|306.45|308.57|306.57|308.45|306.45|14
1726674700000|2024-09-18 15:51:40|308.44|306.44|308.32|306.32|308.44|306.44|308.32|306.32|4
1726674710000|2024-09-18 15:51:50|308.31|306.31|308.26|306.26|308.32|306.32|308.26|306.26|17
1726674720000|2024-09-18 15:52:00|308.28|306.28|308.43|306.43|308.44|306.44|308.28|306.28|15
1726674730000|2024-09-18 15:52:10|308.41|306.41|308.46|306.46|308.47|306.47|308.39|306.39|14
1726674740000|2024-09-18 15:52:20|308.5|306.5|308.55|306.55|308.56|306.56|308.5|306.5|11
1726674750000|2024-09-18 15:52:30|308.54|306.54|308.56|306.56|308.57|306.57|308.53|306.53|7
1726674760000|2024-09-18 15:52:40|308.57|306.57|308.57|306.57|308.57|306.57|308.56|306.56|5
1726674770000|2024-09-18 15:52:50|308.56|306.56|308.56|306.56|308.56|306.56|308.56|306.56|1
1726674780000|2024-09-18 15:53:00|308.57|306.57|308.55|306.55|308.57|306.57|308.48|306.48|14
1726674790000|2024-09-18 15:53:10|308.53|306.53|308.53|306.53|308.55|306.55|308.52|306.52|6
1726674800000|2024-09-18 15:53:20|308.55|306.55|308.55|306.55|308.56|306.56|308.55|306.55|3
1726674820000|2024-09-18 15:53:40|308.53|306.53|308.53|306.53|308.53|306.53|308.53|306.53|1
1726674830000|2024-09-18 15:53:50|308.51|306.51|308.44|306.44|308.51|306.51|308.37|306.37|18
1726674840000|2024-09-18 15:54:00|308.45|306.45|308.55|306.55|308.57|306.57|308.45|306.45|13
1726674850000|2024-09-18 15:54:10|308.54|306.54|308.37|306.37|308.55|306.55|308.36|306.36|10
1726674860000|2024-09-18 15:54:20|308.38|306.38|308.43|306.43|308.44|306.44|308.36|306.36|15
1726674870000|2024-09-18 15:54:30|308.42|306.42|308.39|306.39|308.43|306.43|308.39|306.39|13
1726674880000|2024-09-18 15:54:40|308.32|306.32|308.27|306.27|308.32|306.32|308.26|306.26|8
1726674890000|2024-09-18 15:54:50|308.3|306.3|308.3|306.3|308.31|306.31|308.26|306.26|11
1726674900000|2024-09-18 15:55:00|308.29|306.29|308.42|306.42|308.43|306.43|308.28|306.28|18
1726674910000|2024-09-18 15:55:10|308.4|306.4|308.43|306.43|308.43|306.43|308.4|306.4|16
1726674920000|2024-09-18 15:55:20|308.44|306.44|308.48|306.48|308.52|306.52|308.44|306.44|12
1726674930000|2024-09-18 15:55:30|308.5|306.5|308.68|306.68|308.7|306.7|308.5|306.5|19
1726674940000|2024-09-18 15:55:40|308.69|306.69|308.69|306.69|308.71|306.71|308.67|306.67|11
1726674950000|2024-09-18 15:55:50|308.71|306.71|308.73|306.73|308.75|306.75|308.69|306.69|13
1726674960000|2024-09-18 15:56:00|308.74|306.74|308.76|306.76|308.76|306.76|308.72|306.72|8
1726674970000|2024-09-18 15:56:10|308.75|306.75|308.71|306.71|308.75|306.75|308.71|306.71|11
1726674980000|2024-09-18 15:56:20|308.74|306.74|308.73|306.73|308.74|306.74|308.71|306.71|6
1726674990000|2024-09-18 15:56:30|308.74|306.74|308.83|306.83|308.86|306.86|308.72|306.72|15
1726675000000|2024-09-18 15:56:40|308.82|306.82|308.82|306.82|308.84|306.84|308.82|306.82|8
1726675020000|2024-09-18 15:57:00|308.84|306.84|308.82|306.82|308.84|306.84|308.82|306.82|5
1726675040000|2024-09-18 15:57:20|308.84|306.84|308.84|306.84|308.84|306.84|308.83|306.83|3
1726675050000|2024-09-18 15:57:30|308.83|306.83|308.85|306.85|308.86|306.86|308.83|306.83|16
1726675060000|2024-09-18 15:57:40|308.84|306.84|308.71|306.71|308.84|306.84|308.71|306.71|4
1726675070000|2024-09-18 15:57:50|308.68|306.68|308.65|306.65|308.68|306.68|308.65|306.65|3
1726675080000|2024-09-18 15:58:00|308.64|306.64|308.66|306.66|308.67|306.67|308.64|306.64|7
1726675090000|2024-09-18 15:58:10|308.65|306.65|308.65|306.65|308.65|306.65|308.63|306.63|3
1726675100000|2024-09-18 15:58:20|308.66|306.66|308.71|306.71|308.72|306.72|308.66|306.66|8
1726675110000|2024-09-18 15:58:30|308.7|306.7|308.66|306.66|308.7|306.7|308.66|306.66|6
1726675120000|2024-09-18 15:58:40|308.68|306.68|308.7|306.7|308.71|306.71|308.67|306.67|7
1726675130000|2024-09-18 15:58:50|308.71|306.71|308.69|306.69|308.71|306.71|308.68|306.68|4
1726675140000|2024-09-18 15:59:00|308.68|306.68|308.67|306.67|308.69|306.69|308.66|306.66|6
1726675150000|2024-09-18 15:59:10|308.65|306.65|308.47|306.47|308.65|306.65|308.47|306.47|12
1726675160000|2024-09-18 15:59:20|308.45|306.45|308.45|306.45|308.46|306.46|308.45|306.45|3
1726675190000|2024-09-18 15:59:50|308.46|306.46|308.45|306.45|308.46|306.46|308.45|306.45|2
1726675200000|2024-09-18 16:00:00|308.43|306.43|308.35|306.35|308.43|306.43|308.28|306.28|14
1726675210000|2024-09-18 16:00:10|308.34|306.34|308.39|306.39|308.44|306.44|308.33|306.33|15
1726675220000|2024-09-18 16:00:20|308.38|306.38|308.54|306.54|308.54|306.54|308.38|306.38|10
1726675230000|2024-09-18 16:00:30|308.53|306.53|308.57|306.57|308.58|306.58|308.51|306.51|9
1726675240000|2024-09-18 16:00:40|308.58|306.58|308.61|306.61|308.61|306.61|308.48|306.48|12
1726675250000|2024-09-18 16:00:50|308.62|306.62|308.61|306.61|308.62|306.62|308.59|306.59|12
1726675260000|2024-09-18 16:01:00|308.6|306.6|308.69|306.69|308.69|306.69|308.59|306.59|15
1726675270000|2024-09-18 16:01:10|308.68|306.68|308.67|306.67|308.68|306.68|308.63|306.63|7
1726675280000|2024-09-18 16:01:20|308.68|306.68|308.6|306.6|308.69|306.69|308.59|306.59|13
1726675290000|2024-09-18 16:01:30|308.62|306.62|308.83|306.83|308.83|306.83|308.62|306.62|10
1726675300000|2024-09-18 16:01:40|308.82|306.82|308.7|306.7|308.82|306.82|308.68|306.68|16
1726675310000|2024-09-18 16:01:50|308.71|306.71|308.62|306.62|308.74|306.74|308.62|306.62|9
1726675320000|2024-09-18 16:02:00|308.64|306.64|308.57|306.57|308.67|306.67|308.57|306.57|8
1726675330000|2024-09-18 16:02:10|308.56|306.56|308.53|306.53|308.56|306.56|308.53|306.53|3
1726675340000|2024-09-18 16:02:20|308.51|306.51|308.28|306.28|308.51|306.51|308.28|306.28|6
1726675350000|2024-09-18 16:02:30|308.32|306.32|308.35|306.35|308.35|306.35|308.31|306.31|5
1726675360000|2024-09-18 16:02:40|308.37|306.37|308.39|306.39|308.43|306.43|308.37|306.37|8
1726675370000|2024-09-18 16:02:50|308.4|306.4|308.19|306.19|308.4|306.4|308.18|306.18|12
1726675380000|2024-09-18 16:03:00|308.2|306.2|308.37|306.37|308.41|306.41|308.2|306.2|20
1726675390000|2024-09-18 16:03:10|308.39|306.39|308.3|306.3|308.41|306.41|308.28|306.28|21
1726675400000|2024-09-18 16:03:20|308.29|306.29|308.27|306.27|308.29|306.29|308.27|306.27|3
1726675410000|2024-09-18 16:03:30|308.22|306.22|308.11|306.11|308.24|306.24|308.11|306.11|15
1726675420000|2024-09-18 16:03:40|308.1|306.1|308.07|306.07|308.11|306.11|308.06|306.06|19
1726675430000|2024-09-18 16:03:50|308.05|306.05|307.91|305.91|308.05|306.05|307.9|305.9|15
1726675440000|2024-09-18 16:04:00|307.9|305.9|307.97|305.97|307.97|305.97|307.87|305.87|8
1726675450000|2024-09-18 16:04:10|307.83|305.83|307.96|305.96|307.97|305.97|307.83|305.83|13
1726675460000|2024-09-18 16:04:20|308.1|306.1|307.95|305.95|308.12|306.12|307.93|305.93|16
1726675470000|2024-09-18 16:04:30|308|306|307.48|305.48|308|306|307.45|305.45|20
1726675480000|2024-09-18 16:04:40|307.52|305.52|307.69|305.69|307.71|305.71|307.47|305.47|26
1726675490000|2024-09-18 16:04:50|307.68|305.68|307.64|305.64|307.7|305.7|307.64|305.64|23
1726675500000|2024-09-18 16:05:00|307.63|305.63|307.94|305.94|307.94|305.94|307.63|305.63|30
1726675510000|2024-09-18 16:05:10|307.96|305.96|308.04|306.04|308.04|306.04|307.96|305.96|14
1726675520000|2024-09-18 16:05:20|308.03|306.03|308.03|306.03|308.05|306.05|308.01|306.01|19
1726675530000|2024-09-18 16:05:30|308.04|306.04|308.26|306.26|308.26|306.26|308.03|306.03|24
1726675540000|2024-09-18 16:05:40|308.3|306.3|308.32|306.32|308.33|306.33|308.19|306.19|16
1726675550000|2024-09-18 16:05:50|308.31|306.31|308.3|306.3|308.34|306.34|308.27|306.27|15
1726675560000|2024-09-18 16:06:00|308.32|306.32|308.58|306.58|308.6|306.6|308.32|306.32|21
1726675570000|2024-09-18 16:06:10|308.6|306.6|308.63|306.63|308.63|306.63|308.51|306.51|19
1726675580000|2024-09-18 16:06:20|308.62|306.62|308.82|306.82|308.83|306.83|308.6|306.6|24
1726675590000|2024-09-18 16:06:30|308.84|306.84|308.66|306.66|308.88|306.88|308.64|306.64|19
1726675600000|2024-09-18 16:06:40|308.63|306.63|308.67|306.67|308.73|306.73|308.63|306.63|24
1726675610000|2024-09-18 16:06:50|308.66|306.66|308.81|306.81|308.81|306.81|308.62|306.62|22
1726675620000|2024-09-18 16:07:00|308.8|306.8|308.93|306.93|308.93|306.93|308.75|306.75|22
1726675630000|2024-09-18 16:07:10|308.91|306.91|309.01|307.01|309.01|307.01|308.9|306.9|22
1726675640000|2024-09-18 16:07:20|309.03|307.03|309.04|307.04|309.05|307.05|308.93|306.93|18
1726675650000|2024-09-18 16:07:30|309.03|307.03|309.04|307.04|309.06|307.06|308.99|306.99|9
1726675660000|2024-09-18 16:07:40|309|307|308.84|306.84|309|307|308.84|306.84|11
1726675670000|2024-09-18 16:07:50|308.82|306.82|308.76|306.76|308.82|306.82|308.7|306.7|17
1726675680000|2024-09-18 16:08:00|308.77|306.77|308.94|306.94|308.94|306.94|308.77|306.77|7
1726675690000|2024-09-18 16:08:10|308.95|306.95|309|307|309.02|307.02|308.94|306.94|7
1726675700000|2024-09-18 16:08:20|308.97|306.97|309.01|307.01|309.03|307.03|308.97|306.97|7
1726675710000|2024-09-18 16:08:30|308.99|306.99|309.06|307.06|309.09|307.09|308.97|306.97|16
1726675720000|2024-09-18 16:08:40|309.05|307.05|309.05|307.05|309.06|307.06|309.03|307.03|6
1726675730000|2024-09-18 16:08:50|309.07|307.07|309.03|307.03|309.16|307.16|309.03|307.03|18
1726675740000|2024-09-18 16:09:00|309.06|307.06|309.12|307.12|309.14|307.14|309.05|307.05|14
1726675750000|2024-09-18 16:09:10|309.09|307.09|309.08|307.08|309.1|307.1|309.03|307.03|12
1726675760000|2024-09-18 16:09:20|309.1|307.1|309.12|307.12|309.16|307.16|309.1|307.1|15
1726675770000|2024-09-18 16:09:30|309.14|307.14|309.02|307.02|309.15|307.15|309.02|307.02|9
1726675780000|2024-09-18 16:09:40|309.03|307.03|309.13|307.13|309.14|307.14|309.03|307.03|10
1726675790000|2024-09-18 16:09:50|309.14|307.14|309.14|307.14|309.15|307.15|309.12|307.12|7
1726675800000|2024-09-18 16:10:00|309.12|307.12|309.21|307.21|309.21|307.21|309.12|307.12|5
1726675810000|2024-09-18 16:10:10|309.22|307.22|309.28|307.28|309.34|307.34|309.22|307.22|14
1726675820000|2024-09-18 16:10:20|309.3|307.3|309.41|307.41|309.43|307.43|309.3|307.3|13
1726675830000|2024-09-18 16:10:30|309.4|307.4|309.4|307.4|309.43|307.43|309.37|307.37|13
1726675840000|2024-09-18 16:10:40|309.42|307.42|309.45|307.45|309.47|307.47|309.42|307.42|8
1726675850000|2024-09-18 16:10:50|309.43|307.43|309.44|307.44|309.47|307.47|309.43|307.43|13
1726675860000|2024-09-18 16:11:00|309.41|307.41|309.21|307.21|309.44|307.44|309.18|307.18|11
1726675870000|2024-09-18 16:11:10|309.2|307.2|309.2|307.2|309.24|307.24|309.16|307.16|8
1726675880000|2024-09-18 16:11:20|309.22|307.22|309.21|307.21|309.27|307.27|309.2|307.2|11
1726675890000|2024-09-18 16:11:30|309.23|307.23|309.24|307.24|309.25|307.25|309.2|307.2|12
1726675900000|2024-09-18 16:11:40|309.23|307.23|309.35|307.35|309.35|307.35|309.22|307.22|9
1726675910000|2024-09-18 16:11:50|309.34|307.34|309.35|307.35|309.35|307.35|309.33|307.33|4
1726675920000|2024-09-18 16:12:00|309.36|307.36|309.35|307.35|309.37|307.37|309.35|307.35|4
1726675940000|2024-09-18 16:12:20|309.36|307.36|309.36|307.36|309.36|307.36|309.35|307.35|5
1726675950000|2024-09-18 16:12:30|309.35|307.35|309.35|307.35|309.35|307.35|309.34|307.34|3
1726675960000|2024-09-18 16:12:40|309.36|307.36|309.38|307.38|309.43|307.43|309.36|307.36|8
1726675970000|2024-09-18 16:12:50|309.37|307.37|309.35|307.35|309.37|307.37|309.35|307.35|13
1726675980000|2024-09-18 16:13:00|309.37|307.37|309.33|307.33|309.37|307.37|309.33|307.33|6
1726675990000|2024-09-18 16:13:10|309.36|307.36|309.37|307.37|309.37|307.37|309.36|307.36|2
1726676000000|2024-09-18 16:13:20|309.36|307.36|309.37|307.37|309.37|307.37|309.34|307.34|3
1726676010000|2024-09-18 16:13:30|309.32|307.32|309.11|307.11|309.32|307.32|309.11|307.11|11
1726676020000|2024-09-18 16:13:40|309.02|307.02|309.04|307.04|309.04|307.04|309.01|307.01|4
1726676030000|2024-09-18 16:13:50|309.03|307.03|308.95|306.95|309.03|307.03|308.95|306.95|4
1726676040000|2024-09-18 16:14:00|308.94|306.94|308.94|306.94|308.94|306.94|308.94|306.94|1
1726676050000|2024-09-18 16:14:10|308.89|306.89|308.8|306.8|308.89|306.89|308.8|306.8|13
1726676060000|2024-09-18 16:14:20|308.79|306.79|308.79|306.79|308.8|306.8|308.79|306.79|7
1726676070000|2024-09-18 16:14:30|308.8|306.8|308.77|306.77|308.8|306.8|308.77|306.77|7
1726676080000|2024-09-18 16:14:40|308.79|306.79|308.95|306.95|308.97|306.97|308.79|306.79|12
1726676090000|2024-09-18 16:14:50|308.94|306.94|308.92|306.92|308.94|306.94|308.92|306.92|5
1726676100000|2024-09-18 16:15:00|308.93|306.93|309.06|307.06|309.06|307.06|308.92|306.92|15
1726676110000|2024-09-18 16:15:10|309.04|307.04|309.11|307.11|309.15|307.15|309.02|307.02|12
1726676120000|2024-09-18 16:15:20|309.12|307.12|309.15|307.15|309.18|307.18|309.12|307.12|16
1726676130000|2024-09-18 16:15:30|309.14|307.14|309.25|307.25|309.26|307.26|309.14|307.14|13
1726676140000|2024-09-18 16:15:40|309.24|307.24|309.24|307.24|309.26|307.26|309.22|307.22|20
1726676150000|2024-09-18 16:15:50|309.25|307.25|309.33|307.33|309.34|307.34|309.25|307.25|16
1726676160000|2024-09-18 16:16:00|309.32|307.32|309.31|307.31|309.35|307.35|309.3|307.3|13
1726676170000|2024-09-18 16:16:10|309.32|307.32|309.33|307.33|309.34|307.34|309.31|307.31|19
1726676180000|2024-09-18 16:16:20|309.32|307.32|309.32|307.32|309.37|307.37|309.31|307.31|15
1726676190000|2024-09-18 16:16:30|309.33|307.33|309.52|307.52|309.52|307.52|309.33|307.33|10
1726676200000|2024-09-18 16:16:40|309.51|307.51|309.6|307.6|309.63|307.63|309.51|307.51|14
1726676210000|2024-09-18 16:16:50|309.61|307.61|309.52|307.52|309.62|307.62|309.52|307.52|11
1726676220000|2024-09-18 16:17:00|309.53|307.53|309.57|307.57|309.57|307.57|309.53|307.53|4
1726676230000|2024-09-18 16:17:10|309.58|307.58|309.58|307.58|309.6|307.6|309.57|307.57|6
1726676240000|2024-09-18 16:17:20|309.59|307.59|309.65|307.65|309.65|307.65|309.58|307.58|8
1726676250000|2024-09-18 16:17:30|309.66|307.66|309.69|307.69|309.69|307.69|309.65|307.65|11
1726676260000|2024-09-18 16:17:40|309.7|307.7|309.69|307.69|309.7|307.7|309.66|307.66|7
1726676270000|2024-09-18 16:17:50|309.68|307.68|309.72|307.72|309.72|307.72|309.68|307.68|3
1726676280000|2024-09-18 16:18:00|309.73|307.73|309.77|307.77|309.8|307.8|309.73|307.73|8
1726676290000|2024-09-18 16:18:10|309.79|307.79|309.91|307.91|309.92|307.92|309.79|307.79|9
1726676300000|2024-09-18 16:18:20|309.92|307.92|309.92|307.92|309.94|307.94|309.9|307.9|11
1726676310000|2024-09-18 16:18:30|309.91|307.91|309.87|307.87|309.92|307.92|309.87|307.87|4
1726676320000|2024-09-18 16:18:40|309.89|307.89|309.94|307.94|309.95|307.95|309.89|307.89|4
1726676330000|2024-09-18 16:18:50|309.93|307.93|309.76|307.76|309.94|307.94|309.76|307.76|11
1726676340000|2024-09-18 16:19:00|309.77|307.77|309.81|307.81|309.83|307.83|309.76|307.76|9
1726676350000|2024-09-18 16:19:10|309.82|307.82|309.81|307.81|309.83|307.83|309.81|307.81|8
1726676360000|2024-09-18 16:19:20|309.82|307.82|309.81|307.81|309.82|307.82|309.81|307.81|2
1726676370000|2024-09-18 16:19:30|309.82|307.82|309.8|307.8|309.85|307.85|309.8|307.8|10
1726676380000|2024-09-18 16:19:40|309.75|307.75|309.62|307.62|309.75|307.75|309.62|307.62|11
1726676400000|2024-09-18 16:20:00|309.63|307.63|309.62|307.62|309.67|307.67|309.62|307.62|15
1726676410000|2024-09-18 16:20:10|309.59|307.59|309.55|307.55|309.59|307.59|309.52|307.52|10
1726676420000|2024-09-18 16:20:20|309.53|307.53|309.54|307.54|309.55|307.55|309.53|307.53|3
1726676430000|2024-09-18 16:20:30|309.55|307.55|309.55|307.55|309.55|307.55|309.55|307.55|1
1726676440000|2024-09-18 16:20:40|309.57|307.57|309.59|307.59|309.61|307.61|309.57|307.57|6
1726676450000|2024-09-18 16:20:50|309.6|307.6|309.64|307.64|309.65|307.65|309.6|307.6|9
1726676460000|2024-09-18 16:21:00|309.65|307.65|309.64|307.64|309.71|307.71|309.64|307.64|12
1726676470000|2024-09-18 16:21:10|309.61|307.61|309.64|307.64|309.64|307.64|309.61|307.61|2
1726676480000|2024-09-18 16:21:20|309.62|307.62|309.62|307.62|309.62|307.62|309.62|307.62|1
1726676490000|2024-09-18 16:21:30|309.65|307.65|309.65|307.65|309.65|307.65|309.65|307.65|1
1726676500000|2024-09-18 16:21:40|309.59|307.59|309.47|307.47|309.59|307.59|309.47|307.47|7
1726676510000|2024-09-18 16:21:50|309.46|307.46|309.51|307.51|309.52|307.52|309.46|307.46|16
1726676520000|2024-09-18 16:22:00|309.49|307.49|309.33|307.33|309.49|307.49|309.33|307.33|20
1726676530000|2024-09-18 16:22:10|309.37|307.37|309.45|307.45|309.45|307.45|309.37|307.37|10
1726676540000|2024-09-18 16:22:20|309.44|307.44|309.45|307.45|309.47|307.47|309.44|307.44|8
1726676550000|2024-09-18 16:22:30|309.44|307.44|309.45|307.45|309.45|307.45|309.44|307.44|2
1726676560000|2024-09-18 16:22:40|309.43|307.43|309.48|307.48|309.49|307.49|309.43|307.43|8
1726676570000|2024-09-18 16:22:50|309.47|307.47|309.45|307.45|309.48|307.48|309.45|307.45|5
1726676580000|2024-09-18 16:23:00|309.44|307.44|309.5|307.5|309.5|307.5|309.44|307.44|7
1726676590000|2024-09-18 16:23:10|309.49|307.49|309.47|307.47|309.49|307.49|309.45|307.45|7
1726676600000|2024-09-18 16:23:20|309.46|307.46|309.68|307.68|309.68|307.68|309.46|307.46|11
1726676610000|2024-09-18 16:23:30|309.7|307.7|309.7|307.7|309.76|307.76|309.7|307.7|12
1726676620000|2024-09-18 16:23:40|309.72|307.72|309.67|307.67|309.72|307.72|309.67|307.67|2
1726676630000|2024-09-18 16:23:50|309.56|307.56|309.59|307.59|309.59|307.59|309.55|307.55|4
1726676640000|2024-09-18 16:24:00|309.6|307.6|309.56|307.56|309.61|307.61|309.56|307.56|7
1726676650000|2024-09-18 16:24:10|309.52|307.52|309.33|307.33|309.52|307.52|309.33|307.33|5
1726676660000|2024-09-18 16:24:20|309.27|307.27|309.24|307.24|309.27|307.27|309.24|307.24|2
1726676680000|2024-09-18 16:24:40|309.23|307.23|309.23|307.23|309.23|307.23|309.23|307.23|1
1726676690000|2024-09-18 16:24:50|309.16|307.16|309|307|309.16|307.16|309|307|15
1726676700000|2024-09-18 16:25:00|309.01|307.01|308.89|306.89|309.01|307.01|308.87|306.87|14
1726676710000|2024-09-18 16:25:10|308.91|306.91|308.97|306.97|309|307|308.91|306.91|12
1726676730000|2024-09-18 16:25:30|308.96|306.96|308.94|306.94|308.96|306.96|308.94|306.94|2
1726676740000|2024-09-18 16:25:40|308.97|306.97|308.91|306.91|308.97|306.97|308.87|306.87|6
1726676750000|2024-09-18 16:25:50|308.9|306.9|308.81|306.81|308.94|306.94|308.81|306.81|20
1726676760000|2024-09-18 16:26:00|308.84|306.84|309.17|307.17|309.17|307.17|308.83|306.83|21
1726676770000|2024-09-18 16:26:10|309.19|307.19|309.17|307.17|309.19|307.19|309.17|307.17|5
1726676780000|2024-09-18 16:26:20|309.16|307.16|309.17|307.17|309.17|307.17|309.16|307.16|2
1726676790000|2024-09-18 16:26:30|309.18|307.18|309.31|307.31|309.31|307.31|309.18|307.18|18
1726676800000|2024-09-18 16:26:40|309.35|307.35|309.34|307.34|309.35|307.35|309.33|307.33|16
1726676810000|2024-09-18 16:26:50|309.32|307.32|309.35|307.35|309.39|307.39|309.29|307.29|12
1726676820000|2024-09-18 16:27:00|309.41|307.41|309.45|307.45|309.49|307.49|309.41|307.41|21
1726676830000|2024-09-18 16:27:10|309.44|307.44|309.43|307.43|309.46|307.46|309.41|307.41|8
1726676840000|2024-09-18 16:27:20|309.45|307.45|309.57|307.57|309.57|307.57|309.44|307.44|15
1726676850000|2024-09-18 16:27:30|309.59|307.59|309.69|307.69|309.69|307.69|309.59|307.59|8
1726676860000|2024-09-18 16:27:40|309.67|307.67|309.67|307.67|309.67|307.67|309.67|307.67|1
1726676880000|2024-09-18 16:28:00|309.69|307.69|309.69|307.69|309.69|307.69|309.67|307.67|3
1726676890000|2024-09-18 16:28:10|309.7|307.7|309.69|307.69|309.73|307.73|309.69|307.69|5
1726676900000|2024-09-18 16:28:20|309.68|307.68|309.69|307.69|309.75|307.75|309.68|307.68|6
1726676910000|2024-09-18 16:28:30|309.66|307.66|309.66|307.66|309.66|307.66|309.66|307.66|1
1726676940000|2024-09-18 16:29:00|309.69|307.69|309.67|307.67|309.69|307.69|309.67|307.67|2
1726676950000|2024-09-18 16:29:10|309.65|307.65|309.65|307.65|309.65|307.65|309.65|307.65|1
1726676960000|2024-09-18 16:29:20|309.57|307.57|309.59|307.59|309.59|307.59|309.57|307.57|2
1726676970000|2024-09-18 16:29:30|309.58|307.58|309.64|307.64|309.65|307.65|309.58|307.58|13
1726676980000|2024-09-18 16:29:40|309.63|307.63|309.62|307.62|309.63|307.63|309.62|307.62|6
1726676990000|2024-09-18 16:29:50|309.63|307.63|309.62|307.62|309.63|307.63|309.62|307.62|4
1726677000000|2024-09-18 16:30:00|309.64|307.64|309.62|307.62|309.67|307.67|309.62|307.62|12
1726677010000|2024-09-18 16:30:10|309.63|307.63|309.66|307.66|309.67|307.67|309.63|307.63|11
1726677020000|2024-09-18 16:30:20|309.64|307.64|309.68|307.68|309.69|307.69|309.6|307.6|14
1726677030000|2024-09-18 16:30:30|309.69|307.69|309.75|307.75|309.76|307.76|309.69|307.69|3
1726677040000|2024-09-18 16:30:40|309.76|307.76|309.76|307.76|309.79|307.79|309.76|307.76|15
1726677050000|2024-09-18 16:30:50|309.75|307.75|309.67|307.67|309.75|307.75|309.64|307.64|8
1726677060000|2024-09-18 16:31:00|309.66|307.66|309.54|307.54|309.66|307.66|309.54|307.54|9
1726677070000|2024-09-18 16:31:10|309.52|307.52|309.67|307.67|309.68|307.68|309.51|307.51|8
1726677080000|2024-09-18 16:31:20|309.69|307.69|309.85|307.85|309.88|307.88|309.69|307.69|13
1726677090000|2024-09-18 16:31:30|309.86|307.86|309.91|307.91|309.94|307.94|309.86|307.86|8
1726677100000|2024-09-18 16:31:40|309.9|307.9|309.92|307.92|309.94|307.94|309.89|307.89|9
1726677110000|2024-09-18 16:31:50|309.93|307.93|309.97|307.97|309.97|307.97|309.93|307.93|6
1726677120000|2024-09-18 16:32:00|309.95|307.95|309.94|307.94|309.97|307.97|309.92|307.92|10
1726677130000|2024-09-18 16:32:10|309.93|307.93|309.92|307.92|309.96|307.96|309.86|307.86|12
1726677140000|2024-09-18 16:32:20|309.95|307.95|309.9|307.9|309.97|307.97|309.9|307.9|9
1726677150000|2024-09-18 16:32:30|309.93|307.93|309.93|307.93|309.93|307.93|309.93|307.93|1
1726677160000|2024-09-18 16:32:40|309.91|307.91|309.92|307.92|309.94|307.94|309.91|307.91|3
1726677170000|2024-09-18 16:32:50|309.97|307.97|309.95|307.95|309.97|307.97|309.95|307.95|5
1726677180000|2024-09-18 16:33:00|309.96|307.96|310.01|308.01|310.03|308.03|309.96|307.96|9
1726677190000|2024-09-18 16:33:10|309.99|307.99|309.97|307.97|309.99|307.99|309.97|307.97|3
1726677200000|2024-09-18 16:33:20|310|308|309.9|307.9|310.06|308.06|309.9|307.9|11
1726677210000|2024-09-18 16:33:30|309.91|307.91|309.91|307.91|309.91|307.91|309.9|307.9|3
1726677220000|2024-09-18 16:33:40|309.93|307.93|309.92|307.92|309.94|307.94|309.92|307.92|6
1726677240000|2024-09-18 16:34:00|310|308|309.96|307.96|310.03|308.03|309.94|307.94|18
1726677250000|2024-09-18 16:34:10|309.98|307.98|309.99|307.99|310.01|308.01|309.98|307.98|4
1726677260000|2024-09-18 16:34:20|309.98|307.98|310.03|308.03|310.03|308.03|309.98|307.98|6
1726677270000|2024-09-18 16:34:30|310.01|308.01|310.01|308.01|310.01|308.01|310.01|308.01|1
1726677290000|2024-09-18 16:34:50|309.94|307.94|309.92|307.92|309.94|307.94|309.91|307.91|7
1726677300000|2024-09-18 16:35:00|309.93|307.93|309.9|307.9|310.05|308.05|309.9|307.9|14
1726677310000|2024-09-18 16:35:10|309.91|307.91|309.86|307.86|309.94|307.94|309.86|307.86|12
1726677320000|2024-09-18 16:35:20|309.87|307.87|309.9|307.9|309.9|307.9|309.87|307.87|8
1726677330000|2024-09-18 16:35:30|309.89|307.89|309.87|307.87|309.89|307.89|309.86|307.86|5
1726677340000|2024-09-18 16:35:40|309.86|307.86|309.82|307.82|309.86|307.86|309.81|307.81|5
1726677350000|2024-09-18 16:35:50|309.8|307.8|309.8|307.8|309.8|307.8|309.8|307.8|1
1726677360000|2024-09-18 16:36:00|309.86|307.86|309.87|307.87|309.87|307.87|309.86|307.86|2
1726677380000|2024-09-18 16:36:20|309.94|307.94|310|308|310|308|309.94|307.94|5
1726677390000|2024-09-18 16:36:30|309.99|307.99|310.03|308.03|310.03|308.03|309.99|307.99|9
1726677400000|2024-09-18 16:36:40|310.06|308.06|310.06|308.06|310.08|308.08|310.04|308.04|11
1726677410000|2024-09-18 16:36:50|310.14|308.14|310.09|308.09|310.14|308.14|310.08|308.08|18
1726677420000|2024-09-18 16:37:00|310.06|308.06|310.04|308.04|310.06|308.06|310.04|308.04|2
1726677440000|2024-09-18 16:37:20|310|308|309.87|307.87|310|308|309.85|307.85|6
1726677450000|2024-09-18 16:37:30|309.88|307.88|309.91|307.91|309.91|307.91|309.88|307.88|10
1726677460000|2024-09-18 16:37:40|309.88|307.88|310.03|308.03|310.04|308.04|309.88|307.88|11
1726677470000|2024-09-18 16:37:50|310.05|308.05|310.02|308.02|310.06|308.06|310.02|308.02|5
1726677480000|2024-09-18 16:38:00|310.04|308.04|310.04|308.04|310.04|308.04|310.04|308.04|1
1726677490000|2024-09-18 16:38:10|310.03|308.03|310.18|308.18|310.18|308.18|310.03|308.03|13
1726677500000|2024-09-18 16:38:20|310.25|308.25|310.24|308.24|310.25|308.25|310.21|308.21|18
1726677510000|2024-09-18 16:38:30|310.22|308.22|310.21|308.21|310.22|308.22|310.21|308.21|2
1726677520000|2024-09-18 16:38:40|310.23|308.23|310.25|308.25|310.26|308.26|310.21|308.21|11
1726677530000|2024-09-18 16:38:50|310.26|308.26|310.24|308.24|310.26|308.26|310.21|308.21|9
1726677540000|2024-09-18 16:39:00|310.22|308.22|310.23|308.23|310.26|308.26|310.21|308.21|14
1726677550000|2024-09-18 16:39:10|310.25|308.25|310.3|308.3|310.34|308.34|310.24|308.24|8
1726677560000|2024-09-18 16:39:20|310.28|308.28|310.44|308.44|310.45|308.45|310.28|308.28|12
1726677570000|2024-09-18 16:39:30|310.42|308.42|310.41|308.41|310.42|308.42|310.41|308.41|2
1726677580000|2024-09-18 16:39:40|310.44|308.44|310.46|308.46|310.5|308.5|310.41|308.41|16
1726677590000|2024-09-18 16:39:50|310.44|308.44|310.43|308.43|310.45|308.45|310.41|308.41|11
1726677600000|2024-09-18 16:40:00|310.41|308.41|310.47|308.47|310.47|308.47|310.41|308.41|15
1726677610000|2024-09-18 16:40:10|310.46|308.46|310.39|308.39|310.46|308.46|310.37|308.37|8
1726677620000|2024-09-18 16:40:20|310.41|308.41|310.41|308.41|310.41|308.41|310.41|308.41|1
1726677640000|2024-09-18 16:40:40|310.4|308.4|310.38|308.38|310.4|308.4|310.38|308.38|2
1726677650000|2024-09-18 16:40:50|310.26|308.26|310.14|308.14|310.26|308.26|310.13|308.13|16
1726677660000|2024-09-18 16:41:00|310.13|308.13|310.14|308.14|310.14|308.14|310.13|308.13|2
1726677670000|2024-09-18 16:41:10|310.16|308.16|310.26|308.26|310.26|308.26|310.15|308.15|12
1726677680000|2024-09-18 16:41:20|310.34|308.34|310.32|308.32|310.35|308.35|310.3|308.3|9
1726677690000|2024-09-18 16:41:30|310.28|308.28|310.28|308.28|310.28|308.28|310.28|308.28|1
1726677700000|2024-09-18 16:41:40|310.31|308.31|310.34|308.34|310.34|308.34|310.31|308.31|3
1726677710000|2024-09-18 16:41:50|310.35|308.35|310.45|308.45|310.46|308.46|310.35|308.35|13
1726677720000|2024-09-18 16:42:00|310.42|308.42|310.53|308.53|310.53|308.53|310.41|308.41|9
1726677730000|2024-09-18 16:42:10|310.51|308.51|310.41|308.41|310.51|308.51|310.41|308.41|5
1726677740000|2024-09-18 16:42:20|310.43|308.43|310.42|308.42|310.47|308.47|310.41|308.41|17
1726677750000|2024-09-18 16:42:30|310.41|308.41|310.43|308.43|310.44|308.44|310.41|308.41|10
1726677760000|2024-09-18 16:42:40|310.45|308.45|310.43|308.43|310.45|308.45|310.43|308.43|5
1726677770000|2024-09-18 16:42:50|310.4|308.4|310.43|308.43|310.43|308.43|310.4|308.4|3
1726677780000|2024-09-18 16:43:00|310.45|308.45|310.43|308.43|310.45|308.45|310.43|308.43|5
1726677790000|2024-09-18 16:43:10|310.45|308.45|310.47|308.47|310.48|308.48|310.45|308.45|10
1726677800000|2024-09-18 16:43:20|310.51|308.51|310.25|308.25|310.53|308.53|310.25|308.25|11
1726677810000|2024-09-18 16:43:30|310.24|308.24|310.19|308.19|310.24|308.24|310.18|308.18|9
1726677820000|2024-09-18 16:43:40|310.22|308.22|310.19|308.19|310.23|308.23|310.19|308.19|6
1726677830000|2024-09-18 16:43:50|310.18|308.18|310.33|308.33|310.33|308.33|310.18|308.18|10
1726677840000|2024-09-18 16:44:00|310.35|308.35|310.33|308.33|310.35|308.35|310.32|308.32|10
1726677850000|2024-09-18 16:44:10|310.31|308.31|310.31|308.31|310.34|308.34|310.31|308.31|5
1726677860000|2024-09-18 16:44:20|310.33|308.33|310.33|308.33|310.34|308.34|310.33|308.33|3
1726677870000|2024-09-18 16:44:30|310.34|308.34|310.33|308.33|310.34|308.34|310.33|308.33|2
1726677880000|2024-09-18 16:44:40|310.28|308.28|310.24|308.24|310.28|308.28|310.24|308.24|2
1726677890000|2024-09-18 16:44:50|310.25|308.25|310.24|308.24|310.25|308.25|310.24|308.24|4
1726677900000|2024-09-18 16:45:00|310.25|308.25|310.2|308.2|310.26|308.26|310.2|308.2|10
1726677910000|2024-09-18 16:45:10|310.21|308.21|310.2|308.2|310.21|308.21|310.2|308.2|2
1726677920000|2024-09-18 16:45:20|310.18|308.18|310.15|308.15|310.18|308.18|310.15|308.15|3
1726677930000|2024-09-18 16:45:30|310.12|308.12|309.94|307.94|310.12|308.12|309.93|307.93|21
1726677940000|2024-09-18 16:45:40|309.93|307.93|309.94|307.94|309.98|307.98|309.92|307.92|20
1726677950000|2024-09-18 16:45:50|309.93|307.93|309.92|307.92|309.97|307.97|309.91|307.91|16
1726677960000|2024-09-18 16:46:00|309.89|307.89|309.92|307.92|309.92|307.92|309.89|307.89|11
1726677970000|2024-09-18 16:46:10|309.9|307.9|309.8|307.8|309.91|307.91|309.79|307.79|24
1726677980000|2024-09-18 16:46:20|309.82|307.82|309.7|307.7|309.84|307.84|309.7|307.7|22
1726677990000|2024-09-18 16:46:30|309.67|307.67|309.7|307.7|309.72|307.72|309.67|307.67|17
1726678000000|2024-09-18 16:46:40|309.71|307.71|309.7|307.7|309.72|307.72|309.65|307.65|15
1726678010000|2024-09-18 16:46:50|309.69|307.69|309.76|307.76|309.76|307.76|309.68|307.68|11
1726678020000|2024-09-18 16:47:00|309.8|307.8|309.72|307.72|309.82|307.82|309.71|307.71|13
1726678030000|2024-09-18 16:47:10|309.71|307.71|309.91|307.91|309.95|307.95|309.71|307.71|13
1726678040000|2024-09-18 16:47:20|309.92|307.92|310.09|308.09|310.09|308.09|309.92|307.92|13
1726678050000|2024-09-18 16:47:30|310.12|308.12|310.16|308.16|310.17|308.17|310.08|308.08|15
1726678060000|2024-09-18 16:47:40|310.15|308.15|310.15|308.15|310.15|308.15|310.15|308.15|1
1726678070000|2024-09-18 16:47:50|310.16|308.16|310.25|308.25|310.25|308.25|310.16|308.16|12
1726678080000|2024-09-18 16:48:00|310.23|308.23|310.24|308.24|310.27|308.27|310.22|308.22|6
1726678090000|2024-09-18 16:48:10|310.17|308.17|310.19|308.19|310.21|308.21|310.16|308.16|14
1726678100000|2024-09-18 16:48:20|310.17|308.17|310.19|308.19|310.26|308.26|310.17|308.17|24
1726678110000|2024-09-18 16:48:30|310.2|308.2|310.1|308.1|310.2|308.2|310.1|308.1|5
1726678130000|2024-09-18 16:48:50|310.08|308.08|310|308|310.08|308.08|310|308|6
1726678140000|2024-09-18 16:49:00|310.02|308.02|310.11|308.11|310.16|308.16|310|308|12
1726678150000|2024-09-18 16:49:10|310.09|308.09|310.09|308.09|310.09|308.09|310.09|308.09|1
1726678170000|2024-09-18 16:49:30|310.11|308.11|310.11|308.11|310.11|308.11|310.11|308.11|1
1726678190000|2024-09-18 16:49:50|310.12|308.12|310.11|308.11|310.14|308.14|310.11|308.11|6
1726678200000|2024-09-18 16:50:00|310.13|308.13|310.17|308.17|310.17|308.17|310.11|308.11|7
1726678210000|2024-09-18 16:50:10|310.16|308.16|310.22|308.22|310.24|308.24|310.11|308.11|15
1726678220000|2024-09-18 16:50:20|310.21|308.21|310.21|308.21|310.22|308.22|310.21|308.21|3
1726678230000|2024-09-18 16:50:30|310.22|308.22|310.22|308.22|310.25|308.25|310.22|308.22|5
1726678240000|2024-09-18 16:50:40|310.24|308.24|310.22|308.22|310.26|308.26|310.22|308.22|10
1726678250000|2024-09-18 16:50:50|310.2|308.2|310.22|308.22|310.22|308.22|310.2|308.2|2
1726678260000|2024-09-18 16:51:00|310.28|308.28|310.31|308.31|310.35|308.35|310.28|308.28|9
1726678270000|2024-09-18 16:51:10|310.33|308.33|310.4|308.4|310.44|308.44|310.33|308.33|15
1726678280000|2024-09-18 16:51:20|310.39|308.39|310.41|308.41|310.41|308.41|310.34|308.34|10
1726678290000|2024-09-18 16:51:30|310.43|308.43|310.45|308.45|310.47|308.47|310.43|308.43|6
1726678300000|2024-09-18 16:51:40|310.46|308.46|310.47|308.47|310.48|308.48|310.46|308.46|3
1726678310000|2024-09-18 16:51:50|310.46|308.46|310.46|308.46|310.47|308.47|310.43|308.43|5
1726678320000|2024-09-18 16:52:00|310.48|308.48|310.55|308.55|310.56|308.56|310.48|308.48|10
1726678330000|2024-09-18 16:52:10|310.54|308.54|310.48|308.48|310.56|308.56|310.46|308.46|17
1726678340000|2024-09-18 16:52:20|310.47|308.47|310.46|308.46|310.49|308.49|310.46|308.46|14
1726678350000|2024-09-18 16:52:30|310.43|308.43|310.43|308.43|310.43|308.43|310.42|308.42|3
1726678360000|2024-09-18 16:52:40|310.45|308.45|310.43|308.43|310.47|308.47|310.43|308.43|7
1726678370000|2024-09-18 16:52:50|310.65|308.65|310.65|308.65|310.65|308.65|310.65|308.65|1
1726678380000|2024-09-18 16:53:00|310.66|308.66|310.63|308.63|310.66|308.66|310.63|308.63|3
1726678400000|2024-09-18 16:53:20|310.61|308.61|310.61|308.61|310.61|308.61|310.61|308.61|1
1726678410000|2024-09-18 16:53:30|310.65|308.65|310.65|308.65|310.65|308.65|310.65|308.65|1
1726678420000|2024-09-18 16:53:40|310.63|308.63|310.61|308.61|310.65|308.65|310.61|308.61|3
1726678430000|2024-09-18 16:53:50|310.52|308.52|310.53|308.53|310.53|308.53|310.5|308.5|9
1726678440000|2024-09-18 16:54:00|310.54|308.54|310.56|308.56|310.59|308.59|310.54|308.54|10
1726678450000|2024-09-18 16:54:10|310.57|308.57|310.65|308.65|310.65|308.65|310.55|308.55|18
1726678460000|2024-09-18 16:54:20|310.67|308.67|310.64|308.64|310.67|308.67|310.63|308.63|10
1726678470000|2024-09-18 16:54:30|310.65|308.65|310.65|308.65|310.66|308.66|310.64|308.64|13
1726678480000|2024-09-18 16:54:40|310.66|308.66|310.65|308.65|310.66|308.66|310.65|308.65|2
1726678500000|2024-09-18 16:55:00|310.61|308.61|310.61|308.61|310.61|308.61|310.6|308.6|3
1726678510000|2024-09-18 16:55:10|310.64|308.64|310.74|308.74|310.75|308.75|310.63|308.63|10
1726678520000|2024-09-18 16:55:20|310.73|308.73|310.62|308.62|310.74|308.74|310.62|308.62|10
1726678530000|2024-09-18 16:55:30|310.58|308.58|310.55|308.55|310.58|308.58|310.55|308.55|3
1726678550000|2024-09-18 16:55:50|310.56|308.56|310.56|308.56|310.56|308.56|310.56|308.56|1
1726678560000|2024-09-18 16:56:00|310.58|308.58|310.69|308.69|310.69|308.69|310.58|308.58|6
1726678570000|2024-09-18 16:56:10|310.66|308.66|310.67|308.67|310.67|308.67|310.64|308.64|3
1726678580000|2024-09-18 16:56:20|310.65|308.65|310.49|308.49|310.65|308.65|310.49|308.49|6
1726678590000|2024-09-18 16:56:30|310.51|308.51|310.58|308.58|310.58|308.58|310.49|308.49|10
1726678600000|2024-09-18 16:56:40|310.56|308.56|310.66|308.66|310.67|308.67|310.56|308.56|8
1726678610000|2024-09-18 16:56:50|310.65|308.65|310.66|308.66|310.67|308.67|310.64|308.64|11
1726678620000|2024-09-18 16:57:00|310.68|308.68|310.87|308.87|310.87|308.87|310.66|308.66|13
1726678630000|2024-09-18 16:57:10|310.85|308.85|310.87|308.87|310.87|308.87|310.84|308.84|5
1726678650000|2024-09-18 16:57:30|310.86|308.86|310.79|308.79|310.86|308.86|310.77|308.77|5
1726678660000|2024-09-18 16:57:40|310.78|308.78|310.82|308.82|310.83|308.83|310.77|308.77|20
1726678670000|2024-09-18 16:57:50|310.85|308.85|310.82|308.82|310.85|308.85|310.82|308.82|3
1726678680000|2024-09-18 16:58:00|310.84|308.84|310.79|308.79|310.85|308.85|310.73|308.73|20
1726678690000|2024-09-18 16:58:10|310.78|308.78|310.8|308.8|310.85|308.85|310.78|308.78|20
1726678700000|2024-09-18 16:58:20|310.81|308.81|310.85|308.85|310.85|308.85|310.81|308.81|7
1726678710000|2024-09-18 16:58:30|310.86|308.86|310.85|308.85|310.87|308.87|310.85|308.85|4
1726678720000|2024-09-18 16:58:40|310.84|308.84|310.84|308.84|310.84|308.84|310.84|308.84|1
1726678730000|2024-09-18 16:58:50|310.85|308.85|310.85|308.85|310.86|308.86|310.85|308.85|7
1726678740000|2024-09-18 16:59:00|310.83|308.83|310.7|308.7|310.83|308.83|310.7|308.7|5
1726678750000|2024-09-18 16:59:10|310.71|308.71|310.75|308.75|310.78|308.78|310.7|308.7|11
1726678760000|2024-09-18 16:59:20|310.76|308.76|310.7|308.7|310.77|308.77|310.7|308.7|7
1726678770000|2024-09-18 16:59:30|310.68|308.68|310.68|308.68|310.69|308.69|310.68|308.68|3
1726678780000|2024-09-18 16:59:40|310.69|308.69|310.68|308.68|310.69|308.69|310.68|308.68|2
1726678790000|2024-09-18 16:59:50|310.66|308.66|310.61|308.61|310.66|308.66|310.6|308.6|9
1726678800000|2024-09-18 17:00:00|310.64|308.64|310.74|308.74|310.75|308.75|310.63|308.63|10
1726678810000|2024-09-18 17:00:10|310.75|308.75|310.76|308.76|310.76|308.76|310.74|308.74|7
1726678820000|2024-09-18 17:00:20|310.83|308.83|310.83|308.83|310.83|308.83|310.76|308.76|18
1726678830000|2024-09-18 17:00:30|310.82|308.82|310.85|308.85|310.85|308.85|310.79|308.79|14
1726678840000|2024-09-18 17:00:40|310.86|308.86|310.87|308.87|310.87|308.87|310.79|308.79|13
1726678850000|2024-09-18 17:00:50|310.85|308.85|310.88|308.88|310.88|308.88|310.84|308.84|13
1726678860000|2024-09-18 17:01:00|310.87|308.87|310.86|308.86|310.89|308.89|310.84|308.84|11
1726678870000|2024-09-18 17:01:10|310.9|308.9|310.9|308.9|310.96|308.96|310.9|308.9|9
1726678880000|2024-09-18 17:01:20|310.91|308.91|311.03|309.03|311.03|309.03|310.91|308.91|6
1726678890000|2024-09-18 17:01:30|311|309|310.97|308.97|311|309|310.96|308.96|5
1726678900000|2024-09-18 17:01:40|310.98|308.98|311.02|309.02|311.03|309.03|310.97|308.97|12
1726678910000|2024-09-18 17:01:50|310.97|308.97|310.86|308.86|310.97|308.97|310.86|308.86|7
1726678920000|2024-09-18 17:02:00|310.87|308.87|310.87|308.87|310.88|308.88|310.85|308.85|12
1726678930000|2024-09-18 17:02:10|310.88|308.88|310.87|308.87|310.89|308.89|310.87|308.87|14
1726678940000|2024-09-18 17:02:20|310.88|308.88|310.77|308.77|310.88|308.88|310.77|308.77|5
1726678950000|2024-09-18 17:02:30|310.74|308.74|310.71|308.71|310.74|308.74|310.71|308.71|4
1726678960000|2024-09-18 17:02:40|310.68|308.68|310.55|308.55|310.68|308.68|310.54|308.54|15
1726678970000|2024-09-18 17:02:50|310.54|308.54|310.55|308.55|310.56|308.56|310.53|308.53|12
1726678980000|2024-09-18 17:03:00|310.62|308.62|310.73|308.73|310.74|308.74|310.62|308.62|7
1726678990000|2024-09-18 17:03:10|310.72|308.72|310.74|308.74|310.78|308.78|310.72|308.72|9
1726679000000|2024-09-18 17:03:20|310.75|308.75|310.69|308.69|310.76|308.76|310.69|308.69|12
1726679010000|2024-09-18 17:03:30|310.68|308.68|310.67|308.67|310.68|308.68|310.65|308.65|14
1726679020000|2024-09-18 17:03:40|310.66|308.66|310.76|308.76|310.76|308.76|310.65|308.65|15
1726679030000|2024-09-18 17:03:50|310.75|308.75|310.73|308.73|310.75|308.75|310.72|308.72|16
1726679040000|2024-09-18 17:04:00|310.74|308.74|310.67|308.67|310.74|308.74|310.67|308.67|10
1726679050000|2024-09-18 17:04:10|310.68|308.68|310.74|308.74|310.76|308.76|310.67|308.67|13
1726679060000|2024-09-18 17:04:20|310.76|308.76|310.74|308.74|310.76|308.76|310.74|308.74|5
1726679070000|2024-09-18 17:04:30|310.73|308.73|310.76|308.76|310.77|308.77|310.73|308.73|5
1726679080000|2024-09-18 17:04:40|310.75|308.75|310.78|308.78|310.78|308.78|310.74|308.74|11
1726679090000|2024-09-18 17:04:50|310.77|308.77|310.76|308.76|310.78|308.78|310.76|308.76|5
1726679100000|2024-09-18 17:05:00|310.68|308.68|310.68|308.68|310.68|308.68|310.67|308.67|3
1726679110000|2024-09-18 17:05:10|310.67|308.67|310.6|308.6|310.67|308.67|310.6|308.6|7
1726679120000|2024-09-18 17:05:20|310.55|308.55|310.56|308.56|310.59|308.59|310.55|308.55|12
1726679130000|2024-09-18 17:05:30|310.59|308.59|310.58|308.58|310.6|308.6|310.56|308.56|9
1726679140000|2024-09-18 17:05:40|310.56|308.56|310.56|308.56|310.58|308.58|310.56|308.56|4
1726679150000|2024-09-18 17:05:50|310.52|308.52|310.52|308.52|310.53|308.53|310.49|308.49|11
1726679160000|2024-09-18 17:06:00|310.49|308.49|310.57|308.57|310.59|308.59|310.48|308.48|10
1726679170000|2024-09-18 17:06:10|310.56|308.56|310.57|308.57|310.57|308.57|310.56|308.56|2
1726679180000|2024-09-18 17:06:20|310.46|308.46|310.39|308.39|310.47|308.47|310.38|308.38|9
1726679190000|2024-09-18 17:06:30|310.4|308.4|310.48|308.48|310.48|308.48|310.36|308.36|19
1726679200000|2024-09-18 17:06:40|310.46|308.46|310.46|308.46|310.48|308.48|310.46|308.46|4
1726679220000|2024-09-18 17:07:00|310.45|308.45|310.38|308.38|310.45|308.45|310.38|308.38|4
1726679230000|2024-09-18 17:07:10|310.4|308.4|310.45|308.45|310.45|308.45|310.4|308.4|16
1726679240000|2024-09-18 17:07:20|310.44|308.44|310.39|308.39|310.44|308.44|310.38|308.38|12
1726679250000|2024-09-18 17:07:30|310.42|308.42|310.44|308.44|310.46|308.46|310.42|308.42|7
1726679260000|2024-09-18 17:07:40|310.42|308.42|310.4|308.4|310.42|308.42|310.39|308.39|6
1726679270000|2024-09-18 17:07:50|310.39|308.39|310.42|308.42|310.44|308.44|310.39|308.39|11
1726679280000|2024-09-18 17:08:00|310.44|308.44|310.43|308.43|310.44|308.44|310.41|308.41|8
1726679290000|2024-09-18 17:08:10|310.44|308.44|310.43|308.43|310.44|308.44|310.4|308.4|7
1726679300000|2024-09-18 17:08:20|310.42|308.42|310.33|308.33|310.43|308.43|310.32|308.32|9
1726679310000|2024-09-18 17:08:30|310.32|308.32|310.23|308.23|310.32|308.32|310.22|308.22|7
1726679320000|2024-09-18 17:08:40|310.22|308.22|310.24|308.24|310.24|308.24|310.22|308.22|11
1726679330000|2024-09-18 17:08:50|310.23|308.23|310.24|308.24|310.25|308.25|310.21|308.21|14
1726679340000|2024-09-18 17:09:00|310.23|308.23|310.33|308.33|310.34|308.34|310.2|308.2|11
1726679350000|2024-09-18 17:09:10|310.31|308.31|310.28|308.28|310.31|308.31|310.28|308.28|5
1726679360000|2024-09-18 17:09:20|310.22|308.22|310.1|308.1|310.22|308.22|310.1|308.1|8
1726679370000|2024-09-18 17:09:30|310.04|308.04|310|308|310.07|308.07|310|308|13
1726679380000|2024-09-18 17:09:40|309.98|307.98|310.01|308.01|310.02|308.02|309.97|307.97|16
1726679390000|2024-09-18 17:09:50|310.02|308.02|310.03|308.03|310.04|308.04|310.02|308.02|13
1726679400000|2024-09-18 17:10:00|310.02|308.02|310.05|308.05|310.05|308.05|310.02|308.02|17
1726679410000|2024-09-18 17:10:10|310.07|308.07|310.16|308.16|310.18|308.18|310.07|308.07|16
1726679420000|2024-09-18 17:10:20|310.15|308.15|310.19|308.19|310.19|308.19|310.08|308.08|19
1726679440000|2024-09-18 17:10:40|310.17|308.17|310.17|308.17|310.17|308.17|310.17|308.17|1
1726679460000|2024-09-18 17:11:00|310.11|308.11|310.09|308.09|310.12|308.12|310.08|308.08|10
1726679470000|2024-09-18 17:11:10|310.1|308.1|310.01|308.01|310.1|308.1|310.01|308.01|7
1726679480000|2024-09-18 17:11:20|310.02|308.02|310.17|308.17|310.17|308.17|310.02|308.02|18
1726679490000|2024-09-18 17:11:30|310.16|308.16|310.13|308.13|310.17|308.17|310.11|308.11|12
1726679500000|2024-09-18 17:11:40|310.11|308.11|310.14|308.14|310.14|308.14|310.11|308.11|2
1726679510000|2024-09-18 17:11:50|310.13|308.13|310.13|308.13|310.13|308.13|310.13|308.13|1
1726679520000|2024-09-18 17:12:00|310.07|308.07|310.03|308.03|310.07|308.07|310.03|308.03|2
1726679530000|2024-09-18 17:12:10|309.9|307.9|309.93|307.93|309.95|307.95|309.88|307.88|11
1726679540000|2024-09-18 17:12:20|309.94|307.94|309.95|307.95|309.95|307.95|309.91|307.91|6
1726679550000|2024-09-18 17:12:30|309.96|307.96|309.86|307.86|309.96|307.96|309.84|307.84|19
1726679560000|2024-09-18 17:12:40|309.88|307.88|309.85|307.85|309.88|307.88|309.85|307.85|18
1726679570000|2024-09-18 17:12:50|309.86|307.86|309.82|307.82|309.86|307.86|309.82|307.82|17
1726679580000|2024-09-18 17:13:00|309.83|307.83|309.69|307.69|309.84|307.84|309.69|307.69|17
1726679590000|2024-09-18 17:13:10|309.7|307.7|309.66|307.66|309.73|307.73|309.63|307.63|20
1726679600000|2024-09-18 17:13:20|309.65|307.65|309.68|307.68|309.73|307.73|309.63|307.63|17
1726679610000|2024-09-18 17:13:30|309.66|307.66|309.54|307.54|309.66|307.66|309.54|307.54|16
1726679620000|2024-09-18 17:13:40|309.52|307.52|309.58|307.58|309.6|307.6|309.51|307.51|10
1726679630000|2024-09-18 17:13:50|309.6|307.6|309.57|307.57|309.62|307.62|309.57|307.57|13
1726679640000|2024-09-18 17:14:00|309.6|307.6|309.37|307.37|309.6|307.6|309.35|307.35|17
1726679650000|2024-09-18 17:14:10|309.36|307.36|309.38|307.38|309.39|307.39|309.35|307.35|16
1726679660000|2024-09-18 17:14:20|309.41|307.41|309.55|307.55|309.56|307.56|309.41|307.41|19
1726679670000|2024-09-18 17:14:30|309.54|307.54|309.51|307.51|309.55|307.55|309.51|307.51|15
1726679680000|2024-09-18 17:14:40|309.53|307.53|309.51|307.51|309.54|307.54|309.51|307.51|13
1726679690000|2024-09-18 17:14:50|309.52|307.52|309.51|307.51|309.52|307.52|309.51|307.51|2
1726679700000|2024-09-18 17:15:00|309.5|307.5|309.7|307.7|309.72|307.72|309.5|307.5|13
1726679710000|2024-09-18 17:15:10|309.71|307.71|309.71|307.71|309.74|307.74|309.68|307.68|22
1726679720000|2024-09-18 17:15:20|309.72|307.72|309.75|307.75|309.78|307.78|309.71|307.71|15
1726679730000|2024-09-18 17:15:30|309.74|307.74|309.69|307.69|309.75|307.75|309.69|307.69|12
1726679740000|2024-09-18 17:15:40|309.64|307.64|309.57|307.57|309.64|307.64|309.57|307.57|16
1726679750000|2024-09-18 17:15:50|309.55|307.55|309.56|307.56|309.57|307.57|309.5|307.5|13
1726679760000|2024-09-18 17:16:00|309.57|307.57|309.58|307.58|309.62|307.62|309.57|307.57|17
1726679770000|2024-09-18 17:16:10|309.59|307.59|309.59|307.59|309.59|307.59|309.58|307.58|7
1726679780000|2024-09-18 17:16:20|309.62|307.62|309.81|307.81|309.88|307.88|309.62|307.62|18
1726679790000|2024-09-18 17:16:30|309.82|307.82|309.83|307.83|309.83|307.83|309.79|307.79|13
1726679800000|2024-09-18 17:16:40|309.84|307.84|309.82|307.82|309.84|307.84|309.81|307.81|9
1726679810000|2024-09-18 17:16:50|309.83|307.83|309.83|307.83|309.83|307.83|309.8|307.8|8
1726679820000|2024-09-18 17:17:00|309.84|307.84|309.94|307.94|309.97|307.97|309.84|307.84|12
1726679830000|2024-09-18 17:17:10|309.93|307.93|309.94|307.94|309.94|307.94|309.93|307.93|12
1726679840000|2024-09-18 17:17:20|309.95|307.95|309.94|307.94|309.99|307.99|309.92|307.92|13
1726679850000|2024-09-18 17:17:30|309.86|307.86|309.82|307.82|309.86|307.86|309.81|307.81|5
1726679860000|2024-09-18 17:17:40|309.83|307.83|309.83|307.83|309.84|307.84|309.82|307.82|8
1726679870000|2024-09-18 17:17:50|309.84|307.84|309.98|307.98|309.99|307.99|309.84|307.84|17
1726679880000|2024-09-18 17:18:00|309.96|307.96|309.97|307.97|309.99|307.99|309.96|307.96|17
1726679890000|2024-09-18 17:18:10|309.96|307.96|309.97|307.97|309.98|307.98|309.96|307.96|8
1726679900000|2024-09-18 17:18:20|309.98|307.98|310.04|308.04|310.05|308.05|309.98|307.98|4
1726679910000|2024-09-18 17:18:30|310.05|308.05|310.07|308.07|310.08|308.08|310.03|308.03|20
1726679920000|2024-09-18 17:18:40|310.08|308.08|310.06|308.06|310.08|308.08|310.03|308.03|16
1726679930000|2024-09-18 17:18:50|310.05|308.05|310.05|308.05|310.07|308.07|310.04|308.04|19
1726679940000|2024-09-18 17:19:00|310.06|308.06|310.03|308.03|310.06|308.06|310.03|308.03|9
1726679950000|2024-09-18 17:19:10|310.05|308.05|310.05|308.05|310.05|308.05|310.03|308.03|3
1726679960000|2024-09-18 17:19:20|310.06|308.06|310.08|308.08|310.08|308.08|310.06|308.06|5
1726679970000|2024-09-18 17:19:30|310.06|308.06|310.07|308.07|310.07|308.07|310.05|308.05|11
1726679980000|2024-09-18 17:19:40|310.12|308.12|310.16|308.16|310.17|308.17|310.11|308.11|13
1726679990000|2024-09-18 17:19:50|310.17|308.17|310.28|308.28|310.29|308.29|310.17|308.17|10
1726680000000|2024-09-18 17:20:00|310.29|308.29|310.37|308.37|310.37|308.37|310.28|308.28|12
1726680010000|2024-09-18 17:20:10|310.32|308.32|310.27|308.27|310.32|308.32|310.27|308.27|4
1726680020000|2024-09-18 17:20:20|310.26|308.26|310.26|308.26|310.27|308.27|310.26|308.26|3
1726680030000|2024-09-18 17:20:30|310.25|308.25|310.14|308.14|310.25|308.25|310.12|308.12|7
1726680040000|2024-09-18 17:20:40|310.13|308.13|310.06|308.06|310.13|308.13|310.05|308.05|9
1726680050000|2024-09-18 17:20:50|310.05|308.05|310.02|308.02|310.05|308.05|309.99|307.99|9
1726680060000|2024-09-18 17:21:00|310.03|308.03|310.05|308.05|310.07|308.07|310.03|308.03|4
1726680070000|2024-09-18 17:21:10|310.07|308.07|310.15|308.15|310.16|308.16|310.05|308.05|9
1726680080000|2024-09-18 17:21:20|310.14|308.14|310.18|308.18|310.18|308.18|310.13|308.13|5
1726680090000|2024-09-18 17:21:30|310.19|308.19|310.23|308.23|310.26|308.26|310.18|308.18|19
1726680100000|2024-09-18 17:21:40|310.24|308.24|310.23|308.23|310.25|308.25|310.21|308.21|17
1726680110000|2024-09-18 17:21:50|310.22|308.22|310.23|308.23|310.23|308.23|310.21|308.21|8
1726680120000|2024-09-18 17:22:00|310.24|308.24|310.24|308.24|310.27|308.27|310.23|308.23|7
1726680130000|2024-09-18 17:22:10|310.26|308.26|310.12|308.12|310.26|308.26|310.08|308.08|17
1726680140000|2024-09-18 17:22:20|310.11|308.11|310.07|308.07|310.13|308.13|310.05|308.05|21
1726680150000|2024-09-18 17:22:30|310.06|308.06|310.17|308.17|310.19|308.19|310.04|308.04|17
1726680160000|2024-09-18 17:22:40|310.16|308.16|310.15|308.15|310.17|308.17|310.15|308.15|11
1726680180000|2024-09-18 17:23:00|310.16|308.16|310.15|308.15|310.16|308.16|310.15|308.15|2
1726680190000|2024-09-18 17:23:10|310.13|308.13|310.11|308.11|310.13|308.13|310.11|308.11|2
1726680200000|2024-09-18 17:23:20|310.02|308.02|310.05|308.05|310.06|308.06|309.98|307.98|12
1726680210000|2024-09-18 17:23:30|310.06|308.06|309.98|307.98|310.06|308.06|309.98|307.98|11
1726680220000|2024-09-18 17:23:40|310|308|310.01|308.01|310.01|308.01|309.98|307.98|9
1726680230000|2024-09-18 17:23:50|310.02|308.02|310.04|308.04|310.04|308.04|310.01|308.01|13
1726680240000|2024-09-18 17:24:00|310.03|308.03|309.89|307.89|310.03|308.03|309.88|307.88|22
1726680250000|2024-09-18 17:24:10|309.91|307.91|310.04|308.04|310.04|308.04|309.89|307.89|15
1726680260000|2024-09-18 17:24:20|310.06|308.06|310.14|308.14|310.14|308.14|310.05|308.05|21
1726680270000|2024-09-18 17:24:30|310.16|308.16|310.15|308.15|310.17|308.17|310.14|308.14|12
1726680280000|2024-09-18 17:24:40|310.14|308.14|310.19|308.19|310.19|308.19|310.14|308.14|13
1726680290000|2024-09-18 17:24:50|310.18|308.18|310.28|308.28|310.28|308.28|310.17|308.17|17
1726680300000|2024-09-18 17:25:00|310.39|308.39|310.44|308.44|310.45|308.45|310.34|308.34|15
1726680310000|2024-09-18 17:25:10|310.43|308.43|310.43|308.43|310.53|308.53|310.43|308.43|12
1726680320000|2024-09-18 17:25:20|310.44|308.44|310.44|308.44|310.46|308.46|310.43|308.43|14
1726680330000|2024-09-18 17:25:30|310.45|308.45|310.45|308.45|310.45|308.45|310.43|308.43|9
1726680340000|2024-09-18 17:25:40|310.47|308.47|310.56|308.56|310.56|308.56|310.46|308.46|7
1726680350000|2024-09-18 17:25:50|310.54|308.54|310.54|308.54|310.56|308.56|310.53|308.53|17
1726680360000|2024-09-18 17:26:00|310.55|308.55|310.63|308.63|310.65|308.65|310.55|308.55|16
1726680370000|2024-09-18 17:26:10|310.62|308.62|310.57|308.57|310.65|308.65|310.55|308.55|18
1726680380000|2024-09-18 17:26:20|310.55|308.55|310.68|308.68|310.68|308.68|310.55|308.55|12
1726680390000|2024-09-18 17:26:30|310.67|308.67|310.68|308.68|310.68|308.68|310.67|308.67|2
1726680400000|2024-09-18 17:26:40|310.67|308.67|310.67|308.67|310.67|308.67|310.67|308.67|1
1726680410000|2024-09-18 17:26:50|310.65|308.65|310.68|308.68|310.68|308.68|310.65|308.65|2
1726680420000|2024-09-18 17:27:00|310.66|308.66|310.66|308.66|310.66|308.66|310.66|308.66|1
1726680430000|2024-09-18 17:27:10|310.56|308.56|310.55|308.55|310.58|308.58|310.55|308.55|7
1726680440000|2024-09-18 17:27:20|310.58|308.58|310.58|308.58|310.59|308.59|310.56|308.56|12
1726680450000|2024-09-18 17:27:30|310.57|308.57|310.55|308.55|310.57|308.57|310.55|308.55|7
1726680460000|2024-09-18 17:27:40|310.57|308.57|310.55|308.55|310.57|308.57|310.55|308.55|9
1726680470000|2024-09-18 17:27:50|310.57|308.57|310.64|308.64|310.65|308.65|310.57|308.57|10
1726680480000|2024-09-18 17:28:00|310.63|308.63|310.65|308.65|310.65|308.65|310.62|308.62|7
1726680490000|2024-09-18 17:28:10|310.68|308.68|310.68|308.68|310.68|308.68|310.67|308.67|7
1726680500000|2024-09-18 17:28:20|310.67|308.67|310.58|308.58|310.67|308.67|310.58|308.58|5
1726680510000|2024-09-18 17:28:30|310.56|308.56|310.57|308.57|310.58|308.58|310.55|308.55|11
1726680520000|2024-09-18 17:28:40|310.56|308.56|310.57|308.57|310.57|308.57|310.56|308.56|2
1726680530000|2024-09-18 17:28:50|310.56|308.56|310.56|308.56|310.56|308.56|310.56|308.56|1
1726680540000|2024-09-18 17:29:00|310.61|308.61|310.62|308.62|310.62|308.62|310.61|308.61|6
1726680550000|2024-09-18 17:29:10|310.61|308.61|310.67|308.67|310.68|308.68|310.61|308.61|12
1726680560000|2024-09-18 17:29:20|310.68|308.68|310.78|308.78|310.79|308.79|310.68|308.68|6
1726680570000|2024-09-18 17:29:30|310.81|308.81|310.83|308.83|310.83|308.83|310.81|308.81|9
1726680580000|2024-09-18 17:29:40|310.82|308.82|310.83|308.83|310.83|308.83|310.82|308.82|2
1726680600000|2024-09-18 17:30:00|310.76|308.76|310.72|308.72|310.76|308.76|310.68|308.68|17
1726680610000|2024-09-18 17:30:10|310.71|308.71|310.72|308.72|310.72|308.72|310.71|308.71|4
1726680620000|2024-09-18 17:30:20|310.73|308.73|310.78|308.78|310.78|308.78|310.7|308.7|9
1726680650000|2024-09-18 17:30:50|310.71|308.71|310.69|308.69|310.71|308.71|310.68|308.68|3
1726680660000|2024-09-18 17:31:00|310.7|308.7|310.77|308.77|310.77|308.77|310.7|308.7|13
1726680670000|2024-09-18 17:31:10|310.76|308.76|310.77|308.77|310.77|308.77|310.75|308.75|4
1726680680000|2024-09-18 17:31:20|310.78|308.78|310.87|308.87|310.87|308.87|310.78|308.78|7
1726680690000|2024-09-18 17:31:30|310.88|308.88|310.87|308.87|310.88|308.88|310.87|308.87|2
1726680700000|2024-09-18 17:31:40|310.86|308.86|310.87|308.87|310.87|308.87|310.84|308.84|3
1726680720000|2024-09-18 17:32:00|310.92|308.92|310.9|308.9|310.95|308.95|310.9|308.9|9
1726680730000|2024-09-18 17:32:10|310.91|308.91|310.94|308.94|310.95|308.95|310.91|308.91|19
1726680740000|2024-09-18 17:32:20|310.95|308.95|310.96|308.96|310.97|308.97|310.94|308.94|12
1726680750000|2024-09-18 17:32:30|310.95|308.95|310.95|308.95|310.96|308.96|310.94|308.94|5
1726680770000|2024-09-18 17:32:50|310.94|308.94|310.95|308.95|310.95|308.95|310.94|308.94|2
1726680780000|2024-09-18 17:33:00|310.97|308.97|311.04|309.04|311.06|309.06|310.97|308.97|4
1726680790000|2024-09-18 17:33:10|311.1|309.1|311.13|309.13|311.13|309.13|311.1|309.1|8
1726680800000|2024-09-18 17:33:20|311.12|309.12|311.23|309.23|311.23|309.23|311.12|309.12|8
1726680820000|2024-09-18 17:33:40|311.25|309.25|311.24|309.24|311.26|309.26|311.23|309.23|9
1726680830000|2024-09-18 17:33:50|311.23|309.23|311.37|309.37|311.38|309.38|311.23|309.23|10
1726680840000|2024-09-18 17:34:00|311.38|309.38|311.37|309.37|311.38|309.38|311.37|309.37|10
1726680850000|2024-09-18 17:34:10|311.38|309.38|311.46|309.46|311.46|309.46|311.37|309.37|9
1726680860000|2024-09-18 17:34:20|311.45|309.45|311.47|309.47|311.47|309.47|311.45|309.45|3
1726680870000|2024-09-18 17:34:30|311.46|309.46|311.46|309.46|311.46|309.46|311.46|309.46|1
1726680880000|2024-09-18 17:34:40|311.47|309.47|311.46|309.46|311.48|309.48|311.46|309.46|3
1726680890000|2024-09-18 17:34:50|311.47|309.47|311.47|309.47|311.47|309.47|311.47|309.47|1
1726680900000|2024-09-18 17:35:00|311.48|309.48|311.74|309.74|311.74|309.74|311.46|309.46|12
1726680910000|2024-09-18 17:35:10|311.77|309.77|311.82|309.82|311.83|309.83|311.77|309.77|9
1726680920000|2024-09-18 17:35:20|311.81|309.81|311.8|309.8|311.83|309.83|311.8|309.8|10
1726680930000|2024-09-18 17:35:30|311.81|309.81|311.82|309.82|311.82|309.82|311.81|309.81|2
1726680940000|2024-09-18 17:35:40|311.83|309.83|311.85|309.85|311.85|309.85|311.81|309.81|16
1726680950000|2024-09-18 17:35:50|311.84|309.84|311.85|309.85|311.85|309.85|311.83|309.83|3
1726680960000|2024-09-18 17:36:00|311.82|309.82|311.75|309.75|311.82|309.82|311.75|309.75|6
1726680970000|2024-09-18 17:36:10|311.74|309.74|311.65|309.65|311.74|309.74|311.65|309.65|4
1726680980000|2024-09-18 17:36:20|311.72|309.72|311.75|309.75|311.75|309.75|311.72|309.72|2
1726680990000|2024-09-18 17:36:30|311.74|309.74|311.73|309.73|311.76|309.76|311.73|309.73|4
1726681000000|2024-09-18 17:36:40|311.67|309.67|311.52|309.52|311.67|309.67|311.52|309.52|8
1726681010000|2024-09-18 17:36:50|311.42|309.42|311.45|309.45|311.48|309.48|311.4|309.4|16
1726681020000|2024-09-18 17:37:00|311.44|309.44|311.33|309.33|311.51|309.51|311.33|309.33|17
1726681030000|2024-09-18 17:37:10|311.34|309.34|311.34|309.34|311.34|309.34|311.27|309.27|10
1726681040000|2024-09-18 17:37:20|311.35|309.35|311.18|309.18|311.38|309.38|311.16|309.16|11
1726681050000|2024-09-18 17:37:30|311.17|309.17|311.14|309.14|311.17|309.17|311.14|309.14|13
1726681060000|2024-09-18 17:37:40|311.16|309.16|311.14|309.14|311.2|309.2|311.13|309.13|10
1726681070000|2024-09-18 17:37:50|311.16|309.16|311.16|309.16|311.17|309.17|311.15|309.15|4
1726681080000|2024-09-18 17:38:00|311.15|309.15|311.21|309.21|311.25|309.25|311.15|309.15|14
1726681090000|2024-09-18 17:38:10|311.17|309.17|311.11|309.11|311.17|309.17|311.09|309.09|15
1726681100000|2024-09-18 17:38:20|311.17|309.17|311.23|309.23|311.24|309.24|311.17|309.17|8
1726681140000|2024-09-18 17:39:00|311.22|309.22|311.22|309.22|311.22|309.22|311.22|309.22|1
1726681150000|2024-09-18 17:39:10|311.16|309.16|311.12|309.12|311.16|309.16|311.07|309.07|17
1726681160000|2024-09-18 17:39:20|311.13|309.13|311.15|309.15|311.16|309.16|311.13|309.13|7
1726681170000|2024-09-18 17:39:30|311.11|309.11|311.12|309.12|311.12|309.12|311.1|309.1|6
1726681180000|2024-09-18 17:39:40|311.11|309.11|311.13|309.13|311.13|309.13|311.1|309.1|7
1726681190000|2024-09-18 17:39:50|311.12|309.12|311.12|309.12|311.12|309.12|311.12|309.12|1
1726681200000|2024-09-18 17:40:00|311.13|309.13|311.12|309.12|311.13|309.13|311.12|309.12|4
1726681210000|2024-09-18 17:40:10|311.13|309.13|311.24|309.24|311.24|309.24|311.12|309.12|13
1726681220000|2024-09-18 17:40:20|311.26|309.26|311.42|309.42|311.42|309.42|311.26|309.26|21
1726681230000|2024-09-18 17:40:30|311.41|309.41|311.36|309.36|311.41|309.41|311.35|309.35|5
1726681240000|2024-09-18 17:40:40|311.4|309.4|311.4|309.4|311.4|309.4|311.4|309.4|1
1726681270000|2024-09-18 17:41:10|311.37|309.37|311.34|309.34|311.37|309.37|311.34|309.34|5
1726681290000|2024-09-18 17:41:30|311.35|309.35|311.32|309.32|311.35|309.35|311.32|309.32|3
1726681300000|2024-09-18 17:41:40|311.35|309.35|311.35|309.35|311.35|309.35|311.35|309.35|1
1726681350000|2024-09-18 17:42:30|311.39|309.39|311.43|309.43|311.44|309.44|311.39|309.39|5
1726681360000|2024-09-18 17:42:40|311.44|309.44|311.42|309.42|311.44|309.44|311.42|309.42|2
1726681370000|2024-09-18 17:42:50|311.43|309.43|311.43|309.43|311.43|309.43|311.42|309.42|3
1726681380000|2024-09-18 17:43:00|311.44|309.44|311.4|309.4|311.44|309.44|311.39|309.39|5
1726681390000|2024-09-18 17:43:10|311.38|309.38|311.38|309.38|311.38|309.38|311.38|309.38|1
1726681400000|2024-09-18 17:43:20|311.36|309.36|311.32|309.32|311.36|309.36|311.27|309.27|9
1726681410000|2024-09-18 17:43:30|311.33|309.33|311.46|309.46|311.46|309.46|311.33|309.33|9
1726681420000|2024-09-18 17:43:40|311.49|309.49|311.5|309.5|311.5|309.5|311.47|309.47|6
1726681430000|2024-09-18 17:43:50|311.51|309.51|311.51|309.51|311.51|309.51|311.47|309.47|9
1726681440000|2024-09-18 17:44:00|311.53|309.53|311.68|309.68|311.68|309.68|311.53|309.53|6
1726681450000|2024-09-18 17:44:10|311.67|309.67|311.69|309.69|311.69|309.69|311.64|309.64|5
1726681460000|2024-09-18 17:44:20|311.68|309.68|311.68|309.68|311.69|309.69|311.68|309.68|7
1726681480000|2024-09-18 17:44:40|311.67|309.67|311.58|309.58|311.67|309.67|311.5|309.5|12
1726681490000|2024-09-18 17:44:50|311.57|309.57|311.66|309.66|311.69|309.69|311.57|309.57|7
1726681500000|2024-09-18 17:45:00|311.67|309.67|311.62|309.62|311.68|309.68|311.6|309.6|14
1726681510000|2024-09-18 17:45:10|311.63|309.63|311.75|309.75|311.76|309.76|311.63|309.63|5
1726681520000|2024-09-18 17:45:20|311.74|309.74|311.68|309.68|311.74|309.74|311.66|309.66|12
1726681530000|2024-09-18 17:45:30|311.66|309.66|311.65|309.65|311.68|309.68|311.65|309.65|5
1726681540000|2024-09-18 17:45:40|311.67|309.67|311.65|309.65|311.67|309.67|311.65|309.65|2
1726681560000|2024-09-18 17:46:00|311.6|309.6|311.48|309.48|311.64|309.64|311.48|309.48|7
1726681570000|2024-09-18 17:46:10|311.46|309.46|311.48|309.48|311.48|309.48|311.44|309.44|5
1726681580000|2024-09-18 17:46:20|311.54|309.54|311.58|309.58|311.58|309.58|311.54|309.54|3
1726681590000|2024-09-18 17:46:30|311.65|309.65|311.78|309.78|311.79|309.79|311.65|309.65|7
1726681600000|2024-09-18 17:46:40|311.76|309.76|311.74|309.74|311.76|309.76|311.72|309.72|7
1726681610000|2024-09-18 17:46:50|311.73|309.73|311.78|309.78|311.85|309.85|311.73|309.73|17
1726681620000|2024-09-18 17:47:00|311.81|309.81|311.92|309.92|311.95|309.95|311.78|309.78|15
1726681630000|2024-09-18 17:47:10|311.91|309.91|311.97|309.97|311.97|309.97|311.91|309.91|9
1726681640000|2024-09-18 17:47:20|311.96|309.96|311.96|309.96|311.97|309.97|311.94|309.94|10
1726681660000|2024-09-18 17:47:40|311.97|309.97|311.97|309.97|311.97|309.97|311.97|309.97|1
1726681680000|2024-09-18 17:48:00|311.92|309.92|311.88|309.88|311.92|309.92|311.86|309.86|10
1726681730000|2024-09-18 17:48:50|311.92|309.92|312.26|310.26|312.28|310.28|311.92|309.92|12
1726681740000|2024-09-18 17:49:00|312.27|310.27|312.15|310.15|312.27|310.27|312.12|310.12|18
1726681750000|2024-09-18 17:49:10|312.14|310.14|312.17|310.17|312.18|310.18|312.11|310.11|20
1726681760000|2024-09-18 17:49:20|312.24|310.24|312.21|310.21|312.25|310.25|312.19|310.19|14
1726681770000|2024-09-18 17:49:30|312.2|310.2|312|310|312.23|310.23|311.99|309.99|19
1726681780000|2024-09-18 17:49:40|311.99|309.99|312|310|312.01|310.01|311.99|309.99|10
1726681800000|2024-09-18 17:50:00|312.07|310.07|312.24|310.24|312.24|310.24|312.07|310.07|6
1726681810000|2024-09-18 17:50:10|312.25|310.25|312.26|310.26|312.26|310.26|312.22|310.22|12
1726681820000|2024-09-18 17:50:20|312.24|310.24|312.23|310.23|312.25|310.25|312.22|310.22|8
1726681830000|2024-09-18 17:50:30|312.3|310.3|312.42|310.42|312.42|310.42|312.3|310.3|14
1726681840000|2024-09-18 17:50:40|312.41|310.41|312.56|310.56|312.59|310.59|312.41|310.41|16
1726681850000|2024-09-18 17:50:50|312.57|310.57|312.63|310.63|312.63|310.63|312.57|310.57|10
1726681860000|2024-09-18 17:51:00|312.62|310.62|312.8|310.8|312.8|310.8|312.62|310.62|13
1726681870000|2024-09-18 17:51:10|312.81|310.81|312.71|310.71|312.81|310.81|312.71|310.71|16
1726681880000|2024-09-18 17:51:20|312.75|310.75|312.77|310.77|312.77|310.77|312.71|310.71|15
1726681890000|2024-09-18 17:51:30|312.78|310.78|312.82|310.82|312.82|310.82|312.78|310.78|5
1726681900000|2024-09-18 17:51:40|312.81|310.81|312.81|310.81|312.85|310.85|312.81|310.81|9
1726681910000|2024-09-18 17:51:50|312.82|310.82|312.82|310.82|312.82|310.82|312.81|310.81|3
1726681920000|2024-09-18 17:52:00|312.81|310.81|312.81|310.81|312.81|310.81|312.81|310.81|1
1726681950000|2024-09-18 17:52:30|312.84|310.84|312.84|310.84|312.84|310.84|312.84|310.84|1
1726681960000|2024-09-18 17:52:40|312.87|310.87|312.87|310.87|312.88|310.88|312.84|310.84|9
1726681970000|2024-09-18 17:52:50|312.88|310.88|313.16|311.16|313.23|311.23|312.88|310.88|10
1726681980000|2024-09-18 17:53:00|313.18|311.18|313.31|311.31|313.33|311.33|313.16|311.16|22
1726681990000|2024-09-18 17:53:10|313.32|311.32|313.41|311.41|313.46|311.46|313.32|311.32|16
1726682000000|2024-09-18 17:53:20|313.43|311.43|313.36|311.36|313.44|311.44|313.28|311.28|23
1726682010000|2024-09-18 17:53:30|313.37|311.37|313.22|311.22|313.37|311.37|313.18|311.18|24
1726682020000|2024-09-18 17:53:40|313.21|311.21|313.02|311.02|313.22|311.22|313.02|311.02|19
1726682030000|2024-09-18 17:53:50|312.95|310.95|312.74|310.74|312.97|310.97|312.71|310.71|24
1726682040000|2024-09-18 17:54:00|312.72|310.72|312.7|310.7|312.78|310.78|312.63|310.63|24
1726682050000|2024-09-18 17:54:10|312.69|310.69|312.59|310.59|312.7|310.7|312.56|310.56|22
1726682060000|2024-09-18 17:54:20|312.6|310.6|312.58|310.58|312.63|310.63|312.56|310.56|20
1726682070000|2024-09-18 17:54:30|312.57|310.57|312.48|310.48|312.57|310.57|312.48|310.48|17
1726682080000|2024-09-18 17:54:40|312.52|310.52|312.66|310.66|312.68|310.68|312.5|310.5|15
1726682090000|2024-09-18 17:54:50|312.65|310.65|312.65|310.65|312.72|310.72|312.63|310.63|24
1726682100000|2024-09-18 17:55:00|312.64|310.64|312.43|310.43|312.64|310.64|312.43|310.43|23
1726682110000|2024-09-18 17:55:10|312.44|310.44|312.37|310.37|312.54|310.54|312.37|310.37|21
1726682120000|2024-09-18 17:55:20|312.3|310.3|312.01|310.01|312.3|310.3|311.96|309.96|21
1726682130000|2024-09-18 17:55:30|311.99|309.99|311.95|309.95|312.03|310.03|311.91|309.91|21
1726682140000|2024-09-18 17:55:40|311.96|309.96|311.92|309.92|311.96|309.96|311.85|309.85|13
1726682150000|2024-09-18 17:55:50|311.89|309.89|312.04|310.04|312.07|310.07|311.89|309.89|10
1726682160000|2024-09-18 17:56:00|312.06|310.06|312.05|310.05|312.06|310.06|311.94|309.94|17
1726682170000|2024-09-18 17:56:10|312.02|310.02|312.22|310.22|312.25|310.25|312.02|310.02|11
1726682180000|2024-09-18 17:56:20|312.23|310.23|312.11|310.11|312.25|310.25|312.11|310.11|15
1726682190000|2024-09-18 17:56:30|312.12|310.12|312.05|310.05|312.12|310.12|311.99|309.99|17
1726682200000|2024-09-18 17:56:40|312|310|311.97|309.97|312.04|310.04|311.96|309.96|18
1726682210000|2024-09-18 17:56:50|312|310|312.02|310.02|312.11|310.11|312|310|18
1726682220000|2024-09-18 17:57:00|312.03|310.03|312.01|310.01|312.12|310.12|311.97|309.97|26
1726682230000|2024-09-18 17:57:10|312.02|310.02|312.19|310.19|312.19|310.19|312.01|310.01|22
1726682240000|2024-09-18 17:57:20|312.21|310.21|312.23|310.23|312.24|310.24|312.2|310.2|10
1726682250000|2024-09-18 17:57:30|312.22|310.22|312.33|310.33|312.34|310.34|312.22|310.22|22
1726682260000|2024-09-18 17:57:40|312.31|310.31|312.29|310.29|312.33|310.33|312.25|310.25|12
1726682270000|2024-09-18 17:57:50|312.3|310.3|312.22|310.22|312.32|310.32|312.22|310.22|18
1726682280000|2024-09-18 17:58:00|312.24|310.24|312.24|310.24|312.33|310.33|312.19|310.19|22
1726682290000|2024-09-18 17:58:10|312.22|310.22|312.33|310.33|312.33|310.33|312.22|310.22|13
1726682300000|2024-09-18 17:58:20|312.34|310.34|312.27|310.27|312.34|310.34|312.27|310.27|9
1726682310000|2024-09-18 17:58:30|312.28|310.28|312.29|310.29|312.32|310.32|312.28|310.28|12
1726682320000|2024-09-18 17:58:40|312.27|310.27|312.15|310.15|312.28|310.28|312.11|310.11|16
1726682330000|2024-09-18 17:58:50|312.13|310.13|312.07|310.07|312.14|310.14|312.06|310.06|17
1726682340000|2024-09-18 17:59:00|312.06|310.06|312.11|310.11|312.11|310.11|312.05|310.05|11
1726682350000|2024-09-18 17:59:10|312.2|310.2|312.17|310.17|312.22|310.22|312.12|310.12|19
1726682360000|2024-09-18 17:59:20|312.16|310.16|312.29|310.29|312.33|310.33|312.16|310.16|16
1726682370000|2024-09-18 17:59:30|312.28|310.28|312.1|310.1|312.28|310.28|312.07|310.07|22
1726682380000|2024-09-18 17:59:40|312.09|310.09|312.11|310.11|312.11|310.11|312.04|310.04|12
1726682390000|2024-09-18 17:59:50|312.19|310.19|312.21|310.21|312.21|310.21|312.08|310.08|22
1726682400000|2024-09-18 18:00:00|312.2|310.2|313.66|311.66|313.66|311.66|311.7|309.7|38
1726682410000|2024-09-18 18:00:10|313.65|311.65|314.26|312.26|314.49|312.49|313.65|311.65|36
1726682420000|2024-09-18 18:00:20|314.19|312.19|314.79|312.79|314.79|312.79|314.17|312.17|26
1726682430000|2024-09-18 18:00:30|314.93|312.93|315.4|313.4|315.4|313.4|314.89|312.89|30
1726682440000|2024-09-18 18:00:40|315.57|313.57|315.2|313.2|315.6|313.6|315.11|313.11|16
1726682450000|2024-09-18 18:00:50|315.32|313.32|315.13|313.13|315.34|313.34|315.13|313.13|22
1726682460000|2024-09-18 18:01:00|315.2|313.2|316.28|314.28|316.28|314.28|315.2|313.2|27
1726682470000|2024-09-18 18:01:10|316.07|314.07|316.55|314.55|316.64|314.64|315.82|313.82|35
1726682480000|2024-09-18 18:01:20|316.62|314.62|316.94|314.94|316.94|314.94|316.62|314.62|24
1726682490000|2024-09-18 18:01:30|316.9|314.9|316.24|314.24|316.98|314.98|316.24|314.24|33
1726682500000|2024-09-18 18:01:40|316.17|314.17|315.6|313.6|316.17|314.17|315.59|313.59|32
1726682510000|2024-09-18 18:01:50|315.59|313.59|314.7|312.7|315.61|313.61|314.68|312.68|33
1726682520000|2024-09-18 18:02:00|314.75|312.75|315.55|313.55|315.55|313.55|314.73|312.73|35
1726682530000|2024-09-18 18:02:10|315.49|313.49|316.18|314.18|316.21|314.21|315.29|313.29|37
1726682540000|2024-09-18 18:02:20|316.24|314.24|316.46|314.46|316.46|314.46|316.11|314.11|35
1726682550000|2024-09-18 18:02:30|316.4|314.4|316.08|314.08|316.44|314.44|316.08|314.08|24
1726682560000|2024-09-18 18:02:40|316.15|314.15|316.08|314.08|316.21|314.21|316.07|314.07|24
1726682570000|2024-09-18 18:02:50|316.22|314.22|316.33|314.33|316.33|314.33|316.02|314.02|15
1726682580000|2024-09-18 18:03:00|316.25|314.25|316.36|314.36|316.42|314.42|316.2|314.2|27
1726682590000|2024-09-18 18:03:10|316.31|314.31|316.33|314.33|316.71|314.71|316.22|314.22|25
1726682600000|2024-09-18 18:03:20|316.32|314.32|316.17|314.17|316.32|314.32|316.09|314.09|18
1726682610000|2024-09-18 18:03:30|316.22|314.22|316.13|314.13|316.36|314.36|316.13|314.13|28
1726682620000|2024-09-18 18:03:40|316.1|314.1|315.6|313.6|316.1|314.1|315.54|313.54|27
1726682630000|2024-09-18 18:03:50|315.58|313.58|314.95|312.95|315.59|313.59|314.44|312.44|37
1726682640000|2024-09-18 18:04:00|314.94|312.94|314.65|312.65|315.04|313.04|314.29|312.29|32
1726682650000|2024-09-18 18:04:10|314.63|312.63|315.06|313.06|315.07|313.07|314.52|312.52|32
1726682660000|2024-09-18 18:04:20|314.99|312.99|314.11|312.11|314.99|312.99|314.11|312.11|33
1726682670000|2024-09-18 18:04:30|314.08|312.08|313.03|311.03|314.36|312.36|313.03|311.03|37
1726682680000|2024-09-18 18:04:40|313.06|311.06|313.56|311.56|313.64|311.64|313.06|311.06|33
1726682690000|2024-09-18 18:04:50|313.6|311.6|313.45|311.45|313.85|311.85|313.42|311.42|30
1726682700000|2024-09-18 18:05:00|313.47|311.47|314.27|312.27|314.3|312.3|313.47|311.47|32
1726682710000|2024-09-18 18:05:10|314.28|312.28|314.69|312.69|314.91|312.91|314.26|312.26|36
1726682720000|2024-09-18 18:05:20|314.72|312.72|314.9|312.9|315.19|313.19|314.72|312.72|30
1726682730000|2024-09-18 18:05:30|315.06|313.06|314.66|312.66|315.07|313.07|314.65|312.65|30
1726682740000|2024-09-18 18:05:40|314.52|312.52|314.33|312.33|314.53|312.53|314.25|312.25|35
1726682750000|2024-09-18 18:05:50|314.34|312.34|314.55|312.55|314.68|312.68|314.2|312.2|34
1726682760000|2024-09-18 18:06:00|314.51|312.51|314.77|312.77|315.06|313.06|314.51|312.51|31
1726682770000|2024-09-18 18:06:10|314.94|312.94|314.88|312.88|315.02|313.02|314.73|312.73|36
1726682780000|2024-09-18 18:06:20|314.87|312.87|314.72|312.72|314.92|312.92|314.67|312.67|36
1726682790000|2024-09-18 18:06:30|314.69|312.69|314.76|312.76|314.99|312.99|314.69|312.69|36
1726682800000|2024-09-18 18:06:40|314.75|312.75|314.43|312.43|314.87|312.87|314.43|312.43|30
1726682810000|2024-09-18 18:06:50|314.41|312.41|314.52|312.52|314.59|312.59|314.24|312.24|27
1726682820000|2024-09-18 18:07:00|314.54|312.54|314.65|312.65|314.71|312.71|314.49|312.49|27
1726682830000|2024-09-18 18:07:10|314.7|312.7|314.66|312.66|314.99|312.99|314.66|312.66|33
1726682840000|2024-09-18 18:07:20|314.62|312.62|314.81|312.81|314.91|312.91|314.43|312.43|34
1726682850000|2024-09-18 18:07:30|314.79|312.79|314.83|312.83|314.83|312.83|314.65|312.65|31
1726682860000|2024-09-18 18:07:40|314.85|312.85|314.74|312.74|314.89|312.89|314.7|312.7|29
1726682870000|2024-09-18 18:07:50|314.73|312.73|314.28|312.28|314.74|312.74|314.28|312.28|27
1726682880000|2024-09-18 18:08:00|314.29|312.29|313.51|311.51|314.29|312.29|313.51|311.51|31
1726682890000|2024-09-18 18:08:10|313.49|311.49|313.44|311.44|313.77|311.77|313.44|311.44|32
1726682900000|2024-09-18 18:08:20|313.45|311.45|313.38|311.38|313.59|311.59|313.32|311.32|35
1726682910000|2024-09-18 18:08:30|313.37|311.37|312.93|310.93|313.42|311.42|312.93|310.93|35
1726682920000|2024-09-18 18:08:40|312.92|310.92|312.63|310.63|312.92|310.92|312.39|310.39|27
1726682930000|2024-09-18 18:08:50|312.64|310.64|313.07|311.07|313.07|311.07|312.57|310.57|35
1726682940000|2024-09-18 18:09:00|313.08|311.08|313.64|311.64|313.74|311.74|313.08|311.08|36
1726682950000|2024-09-18 18:09:10|313.63|311.63|313.79|311.79|313.79|311.79|313.43|311.43|32
1726682960000|2024-09-18 18:09:20|313.77|311.77|313.77|311.77|313.83|311.83|313.57|311.57|34
1726682970000|2024-09-18 18:09:30|313.7|311.7|313.79|311.79|313.92|311.92|313.36|311.36|37
1726682980000|2024-09-18 18:09:40|313.82|311.82|313.89|311.89|313.89|311.89|313.76|311.76|29
1726682990000|2024-09-18 18:09:50|313.92|311.92|313.85|311.85|314.03|312.03|313.85|311.85|32
1726683000000|2024-09-18 18:10:00|313.84|311.84|314.35|312.35|314.37|312.37|313.84|311.84|32
1726683010000|2024-09-18 18:10:10|314.36|312.36|313.71|311.71|314.36|312.36|313.68|311.68|39
1726683020000|2024-09-18 18:10:20|313.7|311.7|313.8|311.8|313.9|311.9|313.7|311.7|25
1726683030000|2024-09-18 18:10:30|313.76|311.76|313.72|311.72|313.76|311.76|313.61|311.61|18
1726683040000|2024-09-18 18:10:40|313.71|311.71|313.61|311.61|313.76|311.76|313.54|311.54|22
1726683050000|2024-09-18 18:10:50|313.59|311.59|313.6|311.6|313.66|311.66|313.56|311.56|24
1726683060000|2024-09-18 18:11:00|313.62|311.62|313.59|311.59|313.67|311.67|313.52|311.52|28
1726683070000|2024-09-18 18:11:10|313.58|311.58|313.48|311.48|313.58|311.58|313.43|311.43|22
1726683080000|2024-09-18 18:11:20|313.47|311.47|313.2|311.2|313.52|311.52|313.15|311.15|31
1726683090000|2024-09-18 18:11:30|313.17|311.17|313.15|311.15|313.26|311.26|313.13|311.13|28
1726683100000|2024-09-18 18:11:40|313.16|311.16|313.2|311.2|313.24|311.24|313.09|311.09|32
1726683110000|2024-09-18 18:11:50|313.19|311.19|313.13|311.13|313.23|311.23|313.13|311.13|21
1726683120000|2024-09-18 18:12:00|313.16|311.16|313.21|311.21|313.37|311.37|313.01|311.01|30
1726683130000|2024-09-18 18:12:10|313.24|311.24|313.22|311.22|313.45|311.45|313.2|311.2|33
1726683140000|2024-09-18 18:12:20|313.21|311.21|312.67|310.67|313.21|311.21|312.67|310.67|32
1726683150000|2024-09-18 18:12:30|312.69|310.69|312.73|310.73|312.73|310.73|312.57|310.57|35
1726683160000|2024-09-18 18:12:40|312.72|310.72|312.62|310.62|313.12|311.12|312.55|310.55|27
1726683170000|2024-09-18 18:12:50|312.64|310.64|312.62|310.62|312.89|310.89|312.48|310.48|27
1726683180000|2024-09-18 18:13:00|312.63|310.63|312.64|310.64|312.64|310.64|312.27|310.27|27
1726683190000|2024-09-18 18:13:10|312.65|310.65|312.91|310.91|312.92|310.92|312.63|310.63|25
1726683200000|2024-09-18 18:13:20|312.97|310.97|313.14|311.14|313.3|311.3|312.97|310.97|21
1726683210000|2024-09-18 18:13:30|313.11|311.11|313.06|311.06|313.14|311.14|313|311|28
1726683220000|2024-09-18 18:13:40|313.07|311.07|313.01|311.01|313.21|311.21|312.96|310.96|31
1726683230000|2024-09-18 18:13:50|313.02|311.02|312.95|310.95|313.1|311.1|312.9|310.9|23
1726683240000|2024-09-18 18:14:00|312.97|310.97|312.74|310.74|313|311|312.57|310.57|28
1726683250000|2024-09-18 18:14:10|312.77|310.77|312.7|310.7|312.84|310.84|312.65|310.65|31
1726683260000|2024-09-18 18:14:20|312.71|310.71|312.83|310.83|312.85|310.85|312.69|310.69|23
1726683270000|2024-09-18 18:14:30|312.88|310.88|313.06|311.06|313.06|311.06|312.85|310.85|17
1726683280000|2024-09-18 18:14:40|313.04|311.04|312.92|310.92|313.04|311.04|312.91|310.91|10
1726683290000|2024-09-18 18:14:50|312.93|310.93|312.94|310.94|312.99|310.99|312.92|310.92|10
1726683300000|2024-09-18 18:15:00|312.96|310.96|313.1|311.1|313.1|311.1|312.91|310.91|17
1726683310000|2024-09-18 18:15:10|313.14|311.14|313.29|311.29|313.3|311.3|313.14|311.14|17
1726683320000|2024-09-18 18:15:20|313.28|311.28|313.2|311.2|313.28|311.28|313.14|311.14|23
1726683330000|2024-09-18 18:15:30|313.21|311.21|313.31|311.31|313.37|311.37|313.21|311.21|18
1726683340000|2024-09-18 18:15:40|313.32|311.32|313.18|311.18|313.35|311.35|313.16|311.16|18
1726683350000|2024-09-18 18:15:50|313.19|311.19|313.21|311.21|313.29|311.29|313.19|311.19|16
1726683360000|2024-09-18 18:16:00|313.22|311.22|313.38|311.38|313.41|311.41|313.22|311.22|26
1726683370000|2024-09-18 18:16:10|313.33|311.33|313.26|311.26|313.33|311.33|313.21|311.21|23
1726683380000|2024-09-18 18:16:20|313.25|311.25|313.26|311.26|313.38|311.38|313.21|311.21|27
1726683390000|2024-09-18 18:16:30|313.27|311.27|313.44|311.44|313.44|311.44|313.27|311.27|24
1726683400000|2024-09-18 18:16:40|313.46|311.46|313.48|311.48|313.54|311.54|313.38|311.38|26
1726683410000|2024-09-18 18:16:50|313.53|311.53|313.66|311.66|313.66|311.66|313.52|311.52|20
1726683420000|2024-09-18 18:17:00|313.65|311.65|313.36|311.36|313.7|311.7|313.36|311.36|27
1726683430000|2024-09-18 18:17:10|313.41|311.41|313.48|311.48|313.6|311.6|313.41|311.41|21
1726683440000|2024-09-18 18:17:20|313.5|311.5|313.67|311.67|313.67|311.67|313.5|311.5|23
1726683450000|2024-09-18 18:17:30|313.63|311.63|313.79|311.79|313.79|311.79|313.57|311.57|19
1726683460000|2024-09-18 18:17:40|313.8|311.8|313.89|311.89|313.93|311.93|313.8|311.8|19
1726683470000|2024-09-18 18:17:50|313.92|311.92|313.83|311.83|313.96|311.96|313.83|311.83|17
1726683480000|2024-09-18 18:18:00|313.84|311.84|313.9|311.9|313.97|311.97|313.75|311.75|29
1726683490000|2024-09-18 18:18:10|313.89|311.89|314.01|312.01|314.02|312.02|313.85|311.85|23
1726683500000|2024-09-18 18:18:20|314.02|312.02|314.16|312.16|314.18|312.18|313.97|311.97|19
1726683510000|2024-09-18 18:18:30|314.18|312.18|314.17|312.17|314.19|312.19|314.1|312.1|29
1726683520000|2024-09-18 18:18:40|314.14|312.14|314.18|312.18|314.18|312.18|314.06|312.06|17
1726683530000|2024-09-18 18:18:50|314.19|312.19|314.13|312.13|314.27|312.27|314.13|312.13|18
1726683540000|2024-09-18 18:19:00|314.16|312.16|314.3|312.3|314.32|312.32|314.12|312.12|23
1726683550000|2024-09-18 18:19:10|314.29|312.29|314.06|312.06|314.29|312.29|314.06|312.06|13
1726683560000|2024-09-18 18:19:20|314.07|312.07|314.12|312.12|314.12|312.12|314.04|312.04|15
1726683570000|2024-09-18 18:19:30|314.14|312.14|314.03|312.03|314.16|312.16|314.03|312.03|24
1726683580000|2024-09-18 18:19:40|314.04|312.04|313.92|311.92|314.04|312.04|313.91|311.91|13
1726683590000|2024-09-18 18:19:50|313.9|311.9|314|312|314.02|312.02|313.89|311.89|14
1726683600000|2024-09-18 18:20:00|313.98|311.98|314.13|312.13|314.18|312.18|313.93|311.93|21
1726683610000|2024-09-18 18:20:10|314.14|312.14|314.06|312.06|314.17|312.17|314.03|312.03|23
1726683620000|2024-09-18 18:20:20|314.05|312.05|313.94|311.94|314.06|312.06|313.94|311.94|25
1726683630000|2024-09-18 18:20:30|313.96|311.96|313.97|311.97|313.97|311.97|313.93|311.93|11
1726683640000|2024-09-18 18:20:40|313.98|311.98|313.91|311.91|313.98|311.98|313.9|311.9|14
1726683650000|2024-09-18 18:20:50|313.92|311.92|313.86|311.86|313.92|311.92|313.84|311.84|8
1726683660000|2024-09-18 18:21:00|313.88|311.88|313.96|311.96|314|312|313.85|311.85|20
1726683670000|2024-09-18 18:21:10|313.84|311.84|313.87|311.87|313.87|311.87|313.73|311.73|26
1726683680000|2024-09-18 18:21:20|313.88|311.88|313.84|311.84|313.92|311.92|313.83|311.83|13
1726683690000|2024-09-18 18:21:30|313.87|311.87|313.77|311.77|313.88|311.88|313.75|311.75|22
1726683700000|2024-09-18 18:21:40|313.78|311.78|313.78|311.78|313.89|311.89|313.77|311.77|20
1726683710000|2024-09-18 18:21:50|313.74|311.74|313.74|311.74|313.76|311.76|313.72|311.72|8
1726683720000|2024-09-18 18:22:00|313.69|311.69|313.57|311.57|313.74|311.74|313.57|311.57|20
1726683730000|2024-09-18 18:22:10|313.56|311.56|313.57|311.57|313.57|311.57|313.47|311.47|21
1726683740000|2024-09-18 18:22:20|313.56|311.56|313.57|311.57|313.57|311.57|313.44|311.44|18
1726683750000|2024-09-18 18:22:30|313.58|311.58|313.49|311.49|313.58|311.58|313.49|311.49|14
1726683760000|2024-09-18 18:22:40|313.5|311.5|313.59|311.59|313.6|311.6|313.45|311.45|24
1726683770000|2024-09-18 18:22:50|313.6|311.6|313.6|311.6|313.62|311.62|313.6|311.6|3
1726683780000|2024-09-18 18:23:00|313.61|311.61|313.61|311.61|313.68|311.68|313.6|311.6|13
1726683790000|2024-09-18 18:23:10|313.59|311.59|313.65|311.65|313.66|311.66|313.54|311.54|13
1726683800000|2024-09-18 18:23:20|313.66|311.66|313.68|311.68|313.74|311.74|313.66|311.66|19
1726683810000|2024-09-18 18:23:30|313.67|311.67|313.72|311.72|313.73|311.73|313.66|311.66|16
1726683820000|2024-09-18 18:23:40|313.69|311.69|313.72|311.72|313.72|311.72|313.62|311.62|13
1726683830000|2024-09-18 18:23:50|313.69|311.69|313.72|311.72|313.72|311.72|313.65|311.65|12
1726683840000|2024-09-18 18:24:00|313.71|311.71|313.68|311.68|313.77|311.77|313.66|311.66|18
1726683850000|2024-09-18 18:24:10|313.69|311.69|313.72|311.72|313.75|311.75|313.67|311.67|16
1726683860000|2024-09-18 18:24:20|313.73|311.73|313.76|311.76|313.84|311.84|313.73|311.73|15
1726683870000|2024-09-18 18:24:30|313.75|311.75|313.66|311.66|313.79|311.79|313.66|311.66|16
1726683880000|2024-09-18 18:24:40|313.67|311.67|313.74|311.74|313.74|311.74|313.65|311.65|14
1726683890000|2024-09-18 18:24:50|313.75|311.75|313.8|311.8|313.8|311.8|313.75|311.75|10
1726683900000|2024-09-18 18:25:00|313.78|311.78|313.79|311.79|313.8|311.8|313.74|311.74|10
1726683910000|2024-09-18 18:25:10|313.77|311.77|313.67|311.67|313.78|311.78|313.65|311.65|22
1726683920000|2024-09-18 18:25:20|313.65|311.65|313.61|311.61|313.65|311.65|313.61|311.61|12
1726683930000|2024-09-18 18:25:30|313.63|311.63|313.62|311.62|313.63|311.63|313.57|311.57|16
1726683940000|2024-09-18 18:25:40|313.63|311.63|313.67|311.67|313.73|311.73|313.63|311.63|16
1726683950000|2024-09-18 18:25:50|313.68|311.68|313.67|311.67|313.71|311.71|313.65|311.65|17
1726683960000|2024-09-18 18:26:00|313.68|311.68|313.52|311.52|313.68|311.68|313.48|311.48|16
1726683970000|2024-09-18 18:26:10|313.53|311.53|313.57|311.57|313.57|311.57|313.53|311.53|8
1726683980000|2024-09-18 18:26:20|313.53|311.53|313.48|311.48|313.54|311.54|313.48|311.48|16
1726683990000|2024-09-18 18:26:30|313.42|311.42|313.44|311.44|313.47|311.47|313.42|311.42|17
1726684000000|2024-09-18 18:26:40|313.45|311.45|313.38|311.38|313.45|311.45|313.34|311.34|10
1726684010000|2024-09-18 18:26:50|313.39|311.39|313.32|311.32|313.4|311.4|313.3|311.3|23
1726684020000|2024-09-18 18:27:00|313.33|311.33|313.4|311.4|313.4|311.4|313.27|311.27|18
1726684030000|2024-09-18 18:27:10|313.41|311.41|313.3|311.3|313.41|311.41|313.23|311.23|16
1726684040000|2024-09-18 18:27:20|313.29|311.29|313.34|311.34|313.34|311.34|313.29|311.29|20
1726684050000|2024-09-18 18:27:30|313.32|311.32|313.49|311.49|313.51|311.51|313.31|311.31|18
1726684060000|2024-09-18 18:27:40|313.5|311.5|313.48|311.48|313.5|311.5|313.47|311.47|6
1726684070000|2024-09-18 18:27:50|313.49|311.49|313.53|311.53|313.53|311.53|313.47|311.47|17
1726684080000|2024-09-18 18:28:00|313.51|311.51|313.6|311.6|313.6|311.6|313.47|311.47|20
1726684090000|2024-09-18 18:28:10|313.61|311.61|313.6|311.6|313.69|311.69|313.6|311.6|13
1726684100000|2024-09-18 18:28:20|313.61|311.61|313.66|311.66|313.73|311.73|313.61|311.61|16
1726684110000|2024-09-18 18:28:30|313.65|311.65|313.68|311.68|313.69|311.69|313.6|311.6|15
1726684120000|2024-09-18 18:28:40|313.7|311.7|313.69|311.69|313.71|311.71|313.68|311.68|11
1726684130000|2024-09-18 18:28:50|313.71|311.71|313.69|311.69|313.71|311.71|313.66|311.66|16
1726684140000|2024-09-18 18:29:00|313.66|311.66|313.74|311.74|313.74|311.74|313.66|311.66|7
1726684150000|2024-09-18 18:29:10|313.75|311.75|313.69|311.69|313.75|311.75|313.69|311.69|11
1726684160000|2024-09-18 18:29:20|313.7|311.7|313.75|311.75|313.76|311.76|313.7|311.7|12
1726684170000|2024-09-18 18:29:30|313.73|311.73|313.71|311.71|313.73|311.73|313.69|311.69|16
1726684180000|2024-09-18 18:29:40|313.7|311.7|313.68|311.68|313.71|311.71|313.68|311.68|6
1726684190000|2024-09-18 18:29:50|313.69|311.69|313.68|311.68|313.7|311.7|313.65|311.65|11
1726684200000|2024-09-18 18:30:00|313.69|311.69|313.75|311.75|313.76|311.76|313.66|311.66|16
1726684210000|2024-09-18 18:30:10|313.63|311.63|313.55|311.55|313.65|311.65|313.51|311.51|14
1726684220000|2024-09-18 18:30:20|313.53|311.53|313.55|311.55|313.55|311.55|313.47|311.47|12
1726684230000|2024-09-18 18:30:30|313.52|311.52|313.49|311.49|313.52|311.52|313.43|311.43|10
1726684240000|2024-09-18 18:30:40|313.44|311.44|313.48|311.48|313.49|311.49|313.39|311.39|16
1726684250000|2024-09-18 18:30:50|313.49|311.49|313.39|311.39|313.49|311.49|313.37|311.37|17
1726684260000|2024-09-18 18:31:00|313.4|311.4|313.49|311.49|313.56|311.56|313.4|311.4|15
1726684270000|2024-09-18 18:31:10|313.45|311.45|313.41|311.41|313.45|311.45|313.38|311.38|13
1726684280000|2024-09-18 18:31:20|313.44|311.44|313.52|311.52|313.53|311.53|313.44|311.44|15
1726684290000|2024-09-18 18:31:30|313.51|311.51|313.51|311.51|313.54|311.54|313.49|311.49|14
1726684300000|2024-09-18 18:31:40|313.49|311.49|313.55|311.55|313.55|311.55|313.49|311.49|11
1726684310000|2024-09-18 18:31:50|313.59|311.59|313.58|311.58|313.61|311.61|313.57|311.57|9
1726684320000|2024-09-18 18:32:00|313.64|311.64|313.7|311.7|313.73|311.73|313.64|311.64|15
1726684330000|2024-09-18 18:32:10|313.76|311.76|313.8|311.8|313.84|311.84|313.71|311.71|17
1726684340000|2024-09-18 18:32:20|313.82|311.82|313.98|311.98|313.98|311.98|313.82|311.82|10
1726684350000|2024-09-18 18:32:30|313.96|311.96|314.03|312.03|314.03|312.03|313.87|311.87|13
1726684360000|2024-09-18 18:32:40|314.04|312.04|313.99|311.99|314.05|312.05|313.99|311.99|15
1726684370000|2024-09-18 18:32:50|313.95|311.95|314.06|312.06|314.06|312.06|313.87|311.87|14
1726684380000|2024-09-18 18:33:00|314.1|312.1|314.17|312.17|314.18|312.18|314.09|312.09|18
1726684390000|2024-09-18 18:33:10|314.19|312.19|314.29|312.29|314.29|312.29|314.15|312.15|13
1726684400000|2024-09-18 18:33:20|314.3|312.3|314.4|312.4|314.45|312.45|314.28|312.28|20
1726684410000|2024-09-18 18:33:30|314.41|312.41|314.41|312.41|314.44|312.44|314.32|312.32|14
1726684420000|2024-09-18 18:33:40|314.42|312.42|314.31|312.31|314.55|312.55|314.31|312.31|14
1726684430000|2024-09-18 18:33:50|314.33|312.33|314.37|312.37|314.41|312.41|314.33|312.33|10
1726684440000|2024-09-18 18:34:00|314.38|312.38|314.52|312.52|314.53|312.53|314.38|312.38|18
1726684450000|2024-09-18 18:34:10|314.5|312.5|314.43|312.43|314.5|312.5|314.28|312.28|22
1726684460000|2024-09-18 18:34:20|314.45|312.45|316.32|314.32|316.33|314.33|314.45|312.45|23
1726684470000|2024-09-18 18:34:30|316.31|314.31|316.17|314.17|316.45|314.45|316.17|314.17|33
1726684480000|2024-09-18 18:34:40|316.2|314.2|316.42|314.42|316.42|314.42|316.18|314.18|24
1726684490000|2024-09-18 18:34:50|316.44|314.44|316.5|314.5|316.51|314.51|316.43|314.43|8
1726684500000|2024-09-18 18:35:00|316.51|314.51|316.77|314.77|317.23|315.23|316.5|314.5|29
1726684510000|2024-09-18 18:35:10|316.8|314.8|316.89|314.89|317.14|315.14|316.8|314.8|28
1726684520000|2024-09-18 18:35:20|316.91|314.91|317.33|315.33|317.33|315.33|316.85|314.85|24
1726684530000|2024-09-18 18:35:30|317.26|315.26|317.14|315.14|317.26|315.26|316.98|314.98|25
1726684540000|2024-09-18 18:35:40|317.16|315.16|317.1|315.1|317.33|315.33|317.07|315.07|25
1726684550000|2024-09-18 18:35:50|317.11|315.11|316.12|314.12|317.11|315.11|316.07|314.07|36
1726684560000|2024-09-18 18:36:00|316.13|314.13|315.43|313.43|316.24|314.24|315.32|313.32|33
1726684570000|2024-09-18 18:36:10|315.5|313.5|315.33|313.33|315.75|313.75|315.29|313.29|34
1726684580000|2024-09-18 18:36:20|315.38|313.38|316.02|314.02|316.06|314.06|315.38|313.38|34
1726684590000|2024-09-18 18:36:30|315.95|313.95|316.03|314.03|316.03|314.03|315.75|313.75|31
1726684600000|2024-09-18 18:36:40|316.05|314.05|315.82|313.82|316.14|314.14|315.76|313.76|30
1726684610000|2024-09-18 18:36:50|315.81|313.81|315.31|313.31|315.91|313.91|315.23|313.23|29
1726684620000|2024-09-18 18:37:00|315.3|313.3|315.35|313.35|315.35|313.35|314.85|312.85|34
1726684630000|2024-09-18 18:37:10|315.45|313.45|315.75|313.75|315.77|313.77|315.38|313.38|28
1726684640000|2024-09-18 18:37:20|315.76|313.76|315.7|313.7|315.88|313.88|315.64|313.64|28
1726684650000|2024-09-18 18:37:30|315.71|313.71|315.76|313.76|315.78|313.78|315.56|313.56|29
1726684660000|2024-09-18 18:37:40|315.71|313.71|315.84|313.84|315.96|313.96|315.7|313.7|30
1726684670000|2024-09-18 18:37:50|315.86|313.86|316.15|314.15|316.24|314.24|315.86|313.86|25
1726684680000|2024-09-18 18:38:00|316.12|314.12|316.45|314.45|316.51|314.51|316.09|314.09|22
1726684690000|2024-09-18 18:38:10|316.4|314.4|316.27|314.27|316.4|314.4|316.11|314.11|34
1726684700000|2024-09-18 18:38:20|316.25|314.25|316.06|314.06|316.32|314.32|316.06|314.06|30
1726684710000|2024-09-18 18:38:30|315.98|313.98|315.98|313.98|316.08|314.08|315.96|313.96|18
1726684720000|2024-09-18 18:38:40|316.22|314.22|316.44|314.44|316.53|314.53|316.11|314.11|32
1726684730000|2024-09-18 18:38:50|316.43|314.43|316.41|314.41|316.44|314.44|316.31|314.31|30
1726684740000|2024-09-18 18:39:00|316.39|314.39|316.49|314.49|316.67|314.67|316.29|314.29|34
1726684750000|2024-09-18 18:39:10|316.51|314.51|316.25|314.25|316.57|314.57|316.24|314.24|28
1726684760000|2024-09-18 18:39:20|316.33|314.33|316.55|314.55|316.7|314.7|316.33|314.33|20
1726684770000|2024-09-18 18:39:30|316.52|314.52|316.52|314.52|316.56|314.56|316.44|314.44|20
1726684780000|2024-09-18 18:39:40|316.58|314.58|316.5|314.5|316.63|314.63|316.47|314.47|25
1726684790000|2024-09-18 18:39:50|316.51|314.51|316.23|314.23|316.6|314.6|316.23|314.23|30
1726684800000|2024-09-18 18:40:00|316.11|314.11|316.16|314.16|316.16|314.16|315.98|313.98|20
1726684810000|2024-09-18 18:40:10|316.17|314.17|316.33|314.33|316.6|314.6|316.17|314.17|33
1726684820000|2024-09-18 18:40:20|316.3|314.3|316.02|314.02|316.3|314.3|315.87|313.87|28
1726684830000|2024-09-18 18:40:30|315.97|313.97|316.26|314.26|316.3|314.3|315.91|313.91|33
1726684840000|2024-09-18 18:40:40|316.24|314.24|316.11|314.11|316.31|314.31|316.04|314.04|33
1726684850000|2024-09-18 18:40:50|316.15|314.15|316.2|314.2|316.37|314.37|316.15|314.15|26
1726684860000|2024-09-18 18:41:00|316.18|314.18|316.01|314.01|316.28|314.28|315.97|313.97|30
1726684870000|2024-09-18 18:41:10|316|314|315.73|313.73|316.04|314.04|315.73|313.73|36
1726684880000|2024-09-18 18:41:20|315.76|313.76|315.87|313.87|315.92|313.92|315.66|313.66|29
1726684890000|2024-09-18 18:41:30|315.89|313.89|316.05|314.05|316.19|314.19|315.86|313.86|15
1726684900000|2024-09-18 18:41:40|316.06|314.06|315.99|313.99|316.09|314.09|315.92|313.92|31
1726684910000|2024-09-18 18:41:50|315.9|313.9|315.86|313.86|316.01|314.01|315.86|313.86|26
1726684920000|2024-09-18 18:42:00|315.81|313.81|315.78|313.78|315.99|313.99|315.78|313.78|26
1726684930000|2024-09-18 18:42:10|315.79|313.79|315.9|313.9|315.91|313.91|315.74|313.74|30
1726684940000|2024-09-18 18:42:20|315.91|313.91|315.97|313.97|315.97|313.97|315.72|313.72|35
1726684950000|2024-09-18 18:42:30|315.94|313.94|315.78|313.78|315.94|313.94|315.71|313.71|26
1726684960000|2024-09-18 18:42:40|315.77|313.77|315.15|313.15|315.77|313.77|315.15|313.15|32
1726684970000|2024-09-18 18:42:50|315.09|313.09|315.17|313.17|315.21|313.21|315.05|313.05|27
1726684980000|2024-09-18 18:43:00|315.2|313.2|315.15|313.15|315.56|313.56|315.14|313.14|29
1726684990000|2024-09-18 18:43:10|315.14|313.14|314.7|312.7|315.14|313.14|314.7|312.7|29
1726685000000|2024-09-18 18:43:20|314.67|312.67|314.32|312.32|314.67|312.67|314.01|312.01|35
1726685010000|2024-09-18 18:43:30|314.36|312.36|314.72|312.72|314.72|312.72|314.2|312.2|26
1726685020000|2024-09-18 18:43:40|314.71|312.71|314.45|312.45|314.77|312.77|314.45|312.45|31
1726685030000|2024-09-18 18:43:50|314.43|312.43|314.67|312.67|314.77|312.77|314.43|312.43|14
1726685040000|2024-09-18 18:44:00|314.61|312.61|314.08|312.08|314.76|312.76|314.01|312.01|37
1726685050000|2024-09-18 18:44:10|314.13|312.13|314.52|312.52|314.52|312.52|314.02|312.02|36
1726685060000|2024-09-18 18:44:20|314.6|312.6|314.67|312.67|314.72|312.72|314.51|312.51|30
1726685070000|2024-09-18 18:44:30|314.69|312.69|314.38|312.38|314.74|312.74|314.24|312.24|30
1726685080000|2024-09-18 18:44:40|314.39|312.39|314.48|312.48|314.52|312.52|314.33|312.33|30
1726685090000|2024-09-18 18:44:50|314.42|312.42|314.37|312.37|314.42|312.42|314.25|312.25|29
1726685100000|2024-09-18 18:45:00|314.33|312.33|314.21|312.21|314.57|312.57|314.18|312.18|35
1726685110000|2024-09-18 18:45:10|314.2|312.2|314.55|312.55|314.55|312.55|314.19|312.19|26
1726685120000|2024-09-18 18:45:20|314.57|312.57|314.6|312.6|314.65|312.65|314.48|312.48|22
1726685130000|2024-09-18 18:45:30|314.63|312.63|314.67|312.67|314.74|312.74|314.54|312.54|32
1726685140000|2024-09-18 18:45:40|314.66|312.66|315.02|313.02|315.02|313.02|314.66|312.66|29
1726685150000|2024-09-18 18:45:50|315.04|313.04|314.98|312.98|315.07|313.07|314.86|312.86|28
1726685160000|2024-09-18 18:46:00|315|313|315.31|313.31|315.42|313.42|315|313|33
1726685170000|2024-09-18 18:46:10|315.32|313.32|315.32|313.32|315.4|313.4|315.22|313.22|32
1726685180000|2024-09-18 18:46:20|315.35|313.35|315.62|313.62|315.73|313.73|315.27|313.27|25
1726685190000|2024-09-18 18:46:30|315.58|313.58|315.45|313.45|315.58|313.58|315.4|313.4|26
1726685200000|2024-09-18 18:46:40|315.47|313.47|315.81|313.81|315.81|313.81|315.46|313.46|30
1726685210000|2024-09-18 18:46:50|315.89|313.89|315.95|313.95|316.1|314.1|315.87|313.87|22
1726685220000|2024-09-18 18:47:00|315.99|313.99|316.23|314.23|316.25|314.25|315.93|313.93|21
1726685230000|2024-09-18 18:47:10|316.22|314.22|316.05|314.05|316.26|314.26|316.05|314.05|31
1726685240000|2024-09-18 18:47:20|316.02|314.02|315.95|313.95|316.12|314.12|315.91|313.91|19
1726685250000|2024-09-18 18:47:30|315.91|313.91|315.78|313.78|315.91|313.91|315.59|313.59|29
1726685260000|2024-09-18 18:47:40|315.8|313.8|315.19|313.19|315.82|313.82|315.18|313.18|32
1726685270000|2024-09-18 18:47:50|315.11|313.11|315.19|313.19|315.24|313.24|315.04|313.04|26
1726685280000|2024-09-18 18:48:00|315.17|313.17|315.38|313.38|315.42|313.42|315.05|313.05|29
1726685290000|2024-09-18 18:48:10|315.41|313.41|315.69|313.69|315.74|313.74|315.4|313.4|19
1726685300000|2024-09-18 18:48:20|315.73|313.73|315.94|313.94|315.98|313.98|315.68|313.68|28
1726685310000|2024-09-18 18:48:30|315.95|313.95|315.74|313.74|315.96|313.96|315.68|313.68|32
1726685320000|2024-09-18 18:48:40|315.79|313.79|315.7|313.7|315.87|313.87|315.68|313.68|27
1726685330000|2024-09-18 18:48:50|315.63|313.63|315.71|313.71|315.82|313.82|315.6|313.6|30
1726685340000|2024-09-18 18:49:00|315.73|313.73|315.83|313.83|315.86|313.86|315.63|313.63|31
1726685350000|2024-09-18 18:49:10|315.81|313.81|316|314|316|314|315.7|313.7|24
1726685360000|2024-09-18 18:49:20|316.05|314.05|316|314|316.06|314.06|315.91|313.91|22
1726685370000|2024-09-18 18:49:30|316.02|314.02|315.94|313.94|316.16|314.16|315.94|313.94|26
1726685380000|2024-09-18 18:49:40|315.93|313.93|315.54|313.54|315.93|313.93|315.54|313.54|31
1726685390000|2024-09-18 18:49:50|315.53|313.53|315.54|313.54|315.6|313.6|315.39|313.39|31
1726685400000|2024-09-18 18:50:00|315.53|313.53|315.66|313.66|315.67|313.67|315.38|313.38|32
1726685410000|2024-09-18 18:50:10|315.7|313.7|315.58|313.58|315.75|313.75|315.58|313.58|31
1726685420000|2024-09-18 18:50:20|315.59|313.59|315.56|313.56|315.73|313.73|315.56|313.56|30
1726685430000|2024-09-18 18:50:30|315.55|313.55|315.65|313.65|315.66|313.66|315.54|313.54|26
1726685440000|2024-09-18 18:50:40|315.78|313.78|315.72|313.72|315.84|313.84|315.72|313.72|26
1726685450000|2024-09-18 18:50:50|315.73|313.73|315.69|313.69|315.73|313.73|315.57|313.57|24
1726685460000|2024-09-18 18:51:00|315.71|313.71|315.59|313.59|315.71|313.71|315.59|313.59|29
1726685470000|2024-09-18 18:51:10|315.57|313.57|315.5|313.5|315.57|313.57|315.4|313.4|15
1726685480000|2024-09-18 18:51:20|315.57|313.57|315.8|313.8|315.94|313.94|315.54|313.54|28
1726685490000|2024-09-18 18:51:30|315.78|313.78|315.99|313.99|316.01|314.01|315.78|313.78|22
1726685500000|2024-09-18 18:51:40|316.03|314.03|316.09|314.09|316.2|314.2|316.03|314.03|26
1726685510000|2024-09-18 18:51:50|316.1|314.1|316.05|314.05|316.13|314.13|316.05|314.05|15
1726685520000|2024-09-18 18:52:00|316.03|314.03|316.23|314.23|316.27|314.27|316.03|314.03|23
1726685530000|2024-09-18 18:52:10|316.26|314.26|316.29|314.29|316.29|314.29|316.16|314.16|25
1726685540000|2024-09-18 18:52:20|316.28|314.28|316.25|314.25|316.29|314.29|316.01|314.01|25
1726685550000|2024-09-18 18:52:30|316.26|314.26|316.34|314.34|316.37|314.37|316.22|314.22|20
1726685560000|2024-09-18 18:52:40|316.32|314.32|316.23|314.23|316.32|314.32|316.17|314.17|25
1726685570000|2024-09-18 18:52:50|316.2|314.2|316.19|314.19|316.22|314.22|316.09|314.09|25
1726685580000|2024-09-18 18:53:00|316.18|314.18|316.28|314.28|316.32|314.32|316.18|314.18|23
1726685590000|2024-09-18 18:53:10|316.23|314.23|316.09|314.09|316.23|314.23|316.03|314.03|20
1726685600000|2024-09-18 18:53:20|316.08|314.08|316.1|314.1|316.22|314.22|316.06|314.06|24
1726685610000|2024-09-18 18:53:30|316.11|314.11|316.15|314.15|316.21|314.21|316.08|314.08|18
1726685620000|2024-09-18 18:53:40|316.16|314.16|316.11|314.11|316.25|314.25|316.05|314.05|26
1726685630000|2024-09-18 18:53:50|316.1|314.1|316.12|314.12|316.22|314.22|316.1|314.1|24
1726685640000|2024-09-18 18:54:00|316.11|314.11|316.27|314.27|316.28|314.28|316.09|314.09|29
1726685650000|2024-09-18 18:54:10|316.28|314.28|316.2|314.2|316.28|314.28|316.15|314.15|26
1726685660000|2024-09-18 18:54:20|316.19|314.19|316.14|314.14|316.22|314.22|316.09|314.09|28
1726685670000|2024-09-18 18:54:30|316.15|314.15|316.28|314.28|316.28|314.28|316.11|314.11|14
1726685680000|2024-09-18 18:54:40|316.24|314.24|315.92|313.92|316.29|314.29|315.92|313.92|26
1726685690000|2024-09-18 18:54:50|315.93|313.93|315.88|313.88|315.93|313.93|315.78|313.78|25
1726685700000|2024-09-18 18:55:00|315.85|313.85|315.66|313.66|315.85|313.85|315.57|313.57|16
1726685710000|2024-09-18 18:55:10|315.72|313.72|316.32|314.32|316.32|314.32|315.66|313.66|32
1726685720000|2024-09-18 18:55:20|316.31|314.31|316.34|314.34|316.35|314.35|316.27|314.27|26
1726685730000|2024-09-18 18:55:30|316.33|314.33|316.32|314.32|316.49|314.49|316.3|314.3|25
1726685740000|2024-09-18 18:55:40|316.33|314.33|316.34|314.34|316.36|314.36|316.24|314.24|24
1726685750000|2024-09-18 18:55:50|316.33|314.33|316.45|314.45|316.46|314.46|316.32|314.32|20
1726685760000|2024-09-18 18:56:00|316.46|314.46|316.46|314.46|316.54|314.54|316.37|314.37|27
1726685770000|2024-09-18 18:56:10|316.45|314.45|316.47|314.47|316.64|314.64|316.36|314.36|30
1726685780000|2024-09-18 18:56:20|316.49|314.49|316.59|314.59|316.64|314.64|316.49|314.49|26
1726685790000|2024-09-18 18:56:30|316.57|314.57|316.45|314.45|316.58|314.58|316.33|314.33|23
1726685800000|2024-09-18 18:56:40|316.47|314.47|316.34|314.34|316.48|314.48|316.31|314.31|27
1726685810000|2024-09-18 18:56:50|316.33|314.33|316.43|314.43|316.45|314.45|316.33|314.33|20
1726685820000|2024-09-18 18:57:00|316.42|314.42|316.67|314.67|316.67|314.67|316.42|314.42|20
1726685830000|2024-09-18 18:57:10|316.71|314.71|316.44|314.44|316.72|314.72|316.39|314.39|32
1726685840000|2024-09-18 18:57:20|316.46|314.46|316.34|314.34|316.48|314.48|316.21|314.21|29
1726685850000|2024-09-18 18:57:30|316.35|314.35|316.09|314.09|316.35|314.35|316.09|314.09|22
1726685860000|2024-09-18 18:57:40|316.08|314.08|316.07|314.07|316.19|314.19|316.04|314.04|21
1726685870000|2024-09-18 18:57:50|316.08|314.08|315.98|313.98|316.08|314.08|315.92|313.92|20
1726685880000|2024-09-18 18:58:00|315.97|313.97|315.85|313.85|315.99|313.99|315.77|313.77|24
1726685890000|2024-09-18 18:58:10|315.87|313.87|315.93|313.93|316.1|314.1|315.87|313.87|21
1726685900000|2024-09-18 18:58:20|315.87|313.87|315.92|313.92|316.07|314.07|315.87|313.87|18
1726685910000|2024-09-18 18:58:30|315.93|313.93|315.76|313.76|315.98|313.98|315.71|313.71|25
1726685920000|2024-09-18 18:58:40|315.77|313.77|315.61|313.61|315.8|313.8|315.43|313.43|32
1726685930000|2024-09-18 18:58:50|315.64|313.64|315.39|313.39|315.66|313.66|315.29|313.29|29
1726685940000|2024-09-18 18:59:00|315.4|313.4|315.39|313.39|315.4|313.4|315.15|313.15|29
1726685950000|2024-09-18 18:59:10|315.38|313.38|315.54|313.54|315.54|313.54|315.38|313.38|24
1726685960000|2024-09-18 18:59:20|315.52|313.52|315.35|313.35|315.59|313.59|315.33|313.33|21
1726685970000|2024-09-18 18:59:30|315.36|313.36|315.09|313.09|315.36|313.36|315.07|313.07|26
1726685980000|2024-09-18 18:59:40|315.12|313.12|315.3|313.3|315.3|313.3|315.12|313.12|11
1726685990000|2024-09-18 18:59:50|315.37|313.37|315.17|313.17|315.45|313.45|315.17|313.17|20
1726686000000|2024-09-18 19:00:00|315.16|313.16|315.24|313.24|315.37|313.37|315.13|313.13|25
1726686010000|2024-09-18 19:00:10|315.2|313.2|315.27|313.27|315.32|313.32|315.05|313.05|27
1726686020000|2024-09-18 19:00:20|315.29|313.29|315.07|313.07|315.37|313.37|315.05|313.05|27
1726686030000|2024-09-18 19:00:30|315.09|313.09|314.95|312.95|315.16|313.16|314.95|312.95|28
1726686040000|2024-09-18 19:00:40|314.91|312.91|315.16|313.16|315.25|313.25|314.89|312.89|19
1726686050000|2024-09-18 19:00:50|315.15|313.15|315|313|315.28|313.28|314.98|312.98|25
1726686060000|2024-09-18 19:01:00|314.99|312.99|314.82|312.82|314.99|312.99|314.74|312.74|28
1726686070000|2024-09-18 19:01:10|314.81|312.81|314.7|312.7|314.83|312.83|314.65|312.65|31
1726686080000|2024-09-18 19:01:20|314.66|312.66|314.3|312.3|314.66|312.66|314.24|312.24|31
1726686090000|2024-09-18 19:01:30|314.32|312.32|314.2|312.2|314.34|312.34|313.99|311.99|28
1726686100000|2024-09-18 19:01:40|314.21|312.21|314.39|312.39|314.39|312.39|313.86|311.86|32
1726686110000|2024-09-18 19:01:50|314.4|312.4|314.25|312.25|314.46|312.46|314.25|312.25|28
1726686120000|2024-09-18 19:02:00|314.22|312.22|314.41|312.41|314.49|312.49|314.2|312.2|29
1726686130000|2024-09-18 19:02:10|314.33|312.33|314.63|312.63|314.65|312.65|314.22|312.22|34
1726686140000|2024-09-18 19:02:20|314.65|312.65|314.31|312.31|314.66|312.66|314.31|312.31|31
1726686150000|2024-09-18 19:02:30|314.25|312.25|314.17|312.17|314.25|312.25|314|312|18
1726686160000|2024-09-18 19:02:40|314.27|312.27|314.4|312.4|314.42|312.42|314.27|312.27|21
1726686170000|2024-09-18 19:02:50|314.36|312.36|314.53|312.53|314.53|312.53|314.29|312.29|33
1726686180000|2024-09-18 19:03:00|314.54|312.54|314.56|312.56|314.86|312.86|314.53|312.53|32
1726686190000|2024-09-18 19:03:10|314.54|312.54|314.67|312.67|314.75|312.75|314.44|312.44|27
1726686200000|2024-09-18 19:03:20|314.68|312.68|314.99|312.99|314.99|312.99|314.56|312.56|23
1726686210000|2024-09-18 19:03:30|314.94|312.94|314.76|312.76|314.97|312.97|314.58|312.58|29
1726686220000|2024-09-18 19:03:40|314.78|312.78|314.78|312.78|314.82|312.82|314.63|312.63|31
1726686230000|2024-09-18 19:03:50|314.76|312.76|314.86|312.86|314.86|312.86|314.67|312.67|29
1726686240000|2024-09-18 19:04:00|314.8|312.8|314.86|312.86|314.94|312.94|314.69|312.69|31
1726686250000|2024-09-18 19:04:10|314.85|312.85|314.58|312.58|314.85|312.85|314.55|312.55|27
1726686260000|2024-09-18 19:04:20|314.59|312.59|314.4|312.4|314.59|312.59|314.37|312.37|26
1726686270000|2024-09-18 19:04:30|314.38|312.38|314.4|312.4|314.55|312.55|314.31|312.31|30
1726686280000|2024-09-18 19:04:40|314.36|312.36|314.54|312.54|314.54|312.54|314.33|312.33|30
1726686290000|2024-09-18 19:04:50|314.53|312.53|314.43|312.43|314.58|312.58|314.43|312.43|26
1726686300000|2024-09-18 19:05:00|314.42|312.42|314.07|312.07|314.42|312.42|313.96|311.96|29
1726686310000|2024-09-18 19:05:10|314.05|312.05|314.05|312.05|314.06|312.06|313.85|311.85|22
1726686320000|2024-09-18 19:05:20|314.04|312.04|313.75|311.75|314.04|312.04|313.75|311.75|27
1726686330000|2024-09-18 19:05:30|313.76|311.76|314.01|312.01|314.15|312.15|313.76|311.76|23
1726686340000|2024-09-18 19:05:40|314.04|312.04|313.89|311.89|314.04|312.04|313.84|311.84|27
1726686350000|2024-09-18 19:05:50|313.92|311.92|313.83|311.83|313.92|311.92|313.78|311.78|24
1726686360000|2024-09-18 19:06:00|313.82|311.82|313.68|311.68|313.82|311.82|313.6|311.6|27
1726686370000|2024-09-18 19:06:10|313.67|311.67|313.83|311.83|313.84|311.84|313.67|311.67|27
1726686380000|2024-09-18 19:06:20|313.84|311.84|313.61|311.61|313.84|311.84|313.59|311.59|25
1726686390000|2024-09-18 19:06:30|313.58|311.58|313.51|311.51|313.58|311.58|313.5|311.5|13
1726686400000|2024-09-18 19:06:40|313.5|311.5|313.48|311.48|313.65|311.65|313.48|311.48|16
1726686410000|2024-09-18 19:06:50|313.54|311.54|313.54|311.54|313.55|311.55|313.44|311.44|12
1726686420000|2024-09-18 19:07:00|313.53|311.53|313.52|311.52|313.54|311.54|313.42|311.42|26
1726686430000|2024-09-18 19:07:10|313.51|311.51|313.7|311.7|313.78|311.78|313.43|311.43|28
1726686440000|2024-09-18 19:07:20|313.71|311.71|313.46|311.46|313.8|311.8|313.46|311.46|28
1726686450000|2024-09-18 19:07:30|313.44|311.44|313.51|311.51|313.54|311.54|313.44|311.44|21
1726686460000|2024-09-18 19:07:40|313.52|311.52|313.69|311.69|313.74|311.74|313.52|311.52|23
1726686470000|2024-09-18 19:07:50|313.7|311.7|313.78|311.78|313.9|311.9|313.7|311.7|29
1726686480000|2024-09-18 19:08:00|313.8|311.8|314|312|314.04|312.04|313.77|311.77|24
1726686490000|2024-09-18 19:08:10|314.02|312.02|314.16|312.16|314.18|312.18|313.98|311.98|24
1726686500000|2024-09-18 19:08:20|314.12|312.12|314.08|312.08|314.12|312.12|314.01|312.01|29
1726686510000|2024-09-18 19:08:30|314.09|312.09|314.04|312.04|314.12|312.12|314|312|23
1726686520000|2024-09-18 19:08:40|314.01|312.01|313.93|311.93|314.06|312.06|313.91|311.91|21
1726686530000|2024-09-18 19:08:50|313.94|311.94|313.94|311.94|314.04|312.04|313.92|311.92|23
1726686540000|2024-09-18 19:09:00|313.96|311.96|313.75|311.75|314.04|312.04|313.75|311.75|26
1726686550000|2024-09-18 19:09:10|313.74|311.74|313.82|311.82|313.86|311.86|313.73|311.73|23
1726686560000|2024-09-18 19:09:20|313.81|311.81|313.6|311.6|313.81|311.81|313.54|311.54|23
1726686570000|2024-09-18 19:09:30|313.61|311.61|313.84|311.84|313.84|311.84|313.61|311.61|25
1726686580000|2024-09-18 19:09:40|313.89|311.89|313.94|311.94|313.97|311.97|313.86|311.86|26
1726686590000|2024-09-18 19:09:50|313.98|311.98|313.9|311.9|313.98|311.98|313.85|311.85|27
1726686600000|2024-09-18 19:10:00|313.88|311.88|313.96|311.96|313.96|311.96|313.73|311.73|29
1726686610000|2024-09-18 19:10:10|313.91|311.91|313.99|311.99|313.99|311.99|313.78|311.78|24
1726686620000|2024-09-18 19:10:20|313.98|311.98|313.99|311.99|313.99|311.99|313.86|311.86|18
1726686630000|2024-09-18 19:10:30|313.98|311.98|314.07|312.07|314.07|312.07|313.91|311.91|19
1726686640000|2024-09-18 19:10:40|314.09|312.09|314.08|312.08|314.09|312.09|314.07|312.07|5
1726686650000|2024-09-18 19:10:50|314.07|312.07|314.07|312.07|314.08|312.08|314.07|312.07|3
1726686660000|2024-09-18 19:11:00|314.06|312.06|313.81|311.81|314.06|312.06|313.78|311.78|16
1726686670000|2024-09-18 19:11:10|313.83|311.83|314.03|312.03|314.03|312.03|313.79|311.79|24
1726686680000|2024-09-18 19:11:20|314.04|312.04|314.41|312.41|314.41|312.41|314.04|312.04|13
1726686690000|2024-09-18 19:11:30|314.4|312.4|314.5|312.5|314.54|312.54|314.38|312.38|31
1726686700000|2024-09-18 19:11:40|314.48|312.48|314.49|312.49|314.6|312.6|314.43|312.43|27
1726686710000|2024-09-18 19:11:50|314.47|312.47|314.39|312.39|314.47|312.47|314.39|312.39|17
1726686720000|2024-09-18 19:12:00|314.38|312.38|314.61|312.61|314.61|312.61|314.34|312.34|26
1726686730000|2024-09-18 19:12:10|314.59|312.59|314.51|312.51|314.63|312.63|314.51|312.51|22
1726686740000|2024-09-18 19:12:20|314.48|312.48|314.63|312.63|314.64|312.64|314.48|312.48|22
1726686750000|2024-09-18 19:12:30|314.66|312.66|314.57|312.57|314.66|312.66|314.56|312.56|15
1726686760000|2024-09-18 19:12:40|314.6|312.6|314.74|312.74|314.74|312.74|314.56|312.56|26
1726686770000|2024-09-18 19:12:50|314.77|312.77|314.85|312.85|314.87|312.87|314.76|312.76|12
1726686780000|2024-09-18 19:13:00|314.84|312.84|315.17|313.17|315.25|313.25|314.84|312.84|25
1726686790000|2024-09-18 19:13:10|315.13|313.13|315.22|313.22|315.41|313.41|315.13|313.13|26
1726686800000|2024-09-18 19:13:20|315.21|313.21|315.5|313.5|315.5|313.5|315.21|313.21|27
1726686810000|2024-09-18 19:13:30|315.48|313.48|315.36|313.36|315.49|313.49|315.32|313.32|30
1726686820000|2024-09-18 19:13:40|315.35|313.35|315.22|313.22|315.36|313.36|315.14|313.14|27
1726686830000|2024-09-18 19:13:50|315.26|313.26|315.13|313.13|315.32|313.32|315.13|313.13|30
1726686840000|2024-09-18 19:14:00|315.16|313.16|315.23|313.23|315.28|313.28|315.11|313.11|27
1726686850000|2024-09-18 19:14:10|315.24|313.24|315.28|313.28|315.31|313.31|315.2|313.2|17
1726686860000|2024-09-18 19:14:20|315.27|313.27|315.22|313.22|315.33|313.33|315.14|313.14|26
1726686870000|2024-09-18 19:14:30|315.21|313.21|315.31|313.31|315.35|313.35|315.21|313.21|21
1726686880000|2024-09-18 19:14:40|315.35|313.35|315.29|313.29|315.38|313.38|315.26|313.26|21
1726686890000|2024-09-18 19:14:50|315.3|313.3|315.28|313.28|315.34|313.34|315.25|313.25|18
1726686900000|2024-09-18 19:15:00|315.2|313.2|315.33|313.33|315.36|313.36|315.11|313.11|29
1726686910000|2024-09-18 19:15:10|315.31|313.31|314.92|312.92|315.31|313.31|314.92|312.92|25
1726686920000|2024-09-18 19:15:20|314.88|312.88|315.08|313.08|315.08|313.08|314.75|312.75|28
1726686930000|2024-09-18 19:15:30|315.1|313.1|315.23|313.23|315.28|313.28|315.1|313.1|16
1726686940000|2024-09-18 19:15:40|315.24|313.24|315.16|313.16|315.25|313.25|315.11|313.11|24
1726686950000|2024-09-18 19:15:50|315.15|313.15|315.06|313.06|315.16|313.16|314.97|312.97|16
1726686960000|2024-09-18 19:16:00|315.05|313.05|314.85|312.85|315.05|313.05|314.85|312.85|29
1726686970000|2024-09-18 19:16:10|314.84|312.84|314.93|312.93|314.99|312.99|314.76|312.76|25
1726686980000|2024-09-18 19:16:20|314.92|312.92|314.93|312.93|314.96|312.96|314.82|312.82|22
1726686990000|2024-09-18 19:16:30|314.91|312.91|315.02|313.02|315.05|313.05|314.86|312.86|23
1726687000000|2024-09-18 19:16:40|315.01|313.01|315.07|313.07|315.09|313.09|315|313|25
1726687010000|2024-09-18 19:16:50|315.08|313.08|315.13|313.13|315.17|313.17|315.06|313.06|16
1726687020000|2024-09-18 19:17:00|315.12|313.12|315.18|313.18|315.18|313.18|315.05|313.05|26
1726687030000|2024-09-18 19:17:10|315.17|313.17|314.98|312.98|315.26|313.26|314.98|312.98|22
1726687040000|2024-09-18 19:17:20|315|313|315.07|313.07|315.17|313.17|314.99|312.99|21
1726687050000|2024-09-18 19:17:30|315.06|313.06|315.07|313.07|315.08|313.08|315|313|18
1726687060000|2024-09-18 19:17:40|315.06|313.06|315.15|313.15|315.16|313.16|315.06|313.06|25
1726687070000|2024-09-18 19:17:50|315.13|313.13|315.16|313.16|315.16|313.16|315.04|313.04|14
1726687080000|2024-09-18 19:18:00|315.17|313.17|314.91|312.91|315.18|313.18|314.91|312.91|28
1726687090000|2024-09-18 19:18:10|314.92|312.92|314.96|312.96|314.99|312.99|314.89|312.89|18
1726687100000|2024-09-18 19:18:20|314.97|312.97|314.55|312.55|314.97|312.97|314.52|312.52|20
1726687110000|2024-09-18 19:18:30|314.59|312.59|314.59|312.59|314.71|312.71|314.56|312.56|20
1726687120000|2024-09-18 19:18:40|314.6|312.6|314.54|312.54|314.64|312.64|314.52|312.52|21
1726687130000|2024-09-18 19:18:50|314.52|312.52|314.47|312.47|314.52|312.52|314.39|312.39|22
1726687140000|2024-09-18 19:19:00|314.45|312.45|314.44|312.44|314.48|312.48|314.4|312.4|21
1726687150000|2024-09-18 19:19:10|314.49|312.49|314.71|312.71|314.73|312.73|314.49|312.49|29
1726687160000|2024-09-18 19:19:20|314.7|312.7|314.89|312.89|314.91|312.91|314.69|312.69|18
1726687170000|2024-09-18 19:19:30|314.91|312.91|314.91|312.91|314.95|312.95|314.9|312.9|14
1726687180000|2024-09-18 19:19:40|314.89|312.89|314.97|312.97|314.98|312.98|314.83|312.83|17
1726687190000|2024-09-18 19:19:50|314.94|312.94|315.02|313.02|315.06|313.06|314.91|312.91|27
1726687200000|2024-09-18 19:20:00|315|313|314.88|312.88|315|313|314.82|312.82|22
1726687210000|2024-09-18 19:20:10|314.87|312.87|314.75|312.75|314.87|312.87|314.75|312.75|15
1726687220000|2024-09-18 19:20:20|314.72|312.72|314.53|312.53|314.78|312.78|314.49|312.49|25
1726687230000|2024-09-18 19:20:30|314.52|312.52|314.23|312.23|314.53|312.53|314.19|312.19|23
1726687240000|2024-09-18 19:20:40|314.24|312.24|313.91|311.91|314.24|312.24|313.91|311.91|19
1726687250000|2024-09-18 19:20:50|313.8|311.8|313.64|311.64|313.82|311.82|313.58|311.58|25
1726687260000|2024-09-18 19:21:00|313.6|311.6|313.16|311.16|313.6|311.6|312.89|310.89|31
1726687270000|2024-09-18 19:21:10|313.14|311.14|313.23|311.23|313.35|311.35|313.07|311.07|29
1726687280000|2024-09-18 19:21:20|313.21|311.21|312.82|310.82|313.21|311.21|312.77|310.77|25
1726687290000|2024-09-18 19:21:30|312.58|310.58|312.49|310.49|312.58|310.58|312.26|310.26|31
1726687300000|2024-09-18 19:21:40|312.48|310.48|313.55|311.55|313.55|311.55|312.48|310.48|31
1726687310000|2024-09-18 19:21:50|313.53|311.53|313.85|311.85|313.88|311.88|313.51|311.51|21
1726687320000|2024-09-18 19:22:00|313.88|311.88|313.66|311.66|313.97|311.97|313.62|311.62|22
1726687330000|2024-09-18 19:22:10|313.6|311.6|313.62|311.62|313.71|311.71|313.48|311.48|32
1726687340000|2024-09-18 19:22:20|313.66|311.66|313.49|311.49|313.66|311.66|313.32|311.32|23
1726687350000|2024-09-18 19:22:30|313.47|311.47|313.24|311.24|313.47|311.47|313.22|311.22|32
1726687360000|2024-09-18 19:22:40|313.25|311.25|313.4|311.4|313.4|311.4|312.97|310.97|31
1726687370000|2024-09-18 19:22:50|313.43|311.43|313.27|311.27|313.45|311.45|313.27|311.27|25
1726687380000|2024-09-18 19:23:00|313.29|311.29|313.33|311.33|313.41|311.41|313.12|311.12|32
1726687390000|2024-09-18 19:23:10|313.34|311.34|313.71|311.71|313.73|311.73|313.34|311.34|16
1726687400000|2024-09-18 19:23:20|313.74|311.74|313.67|311.67|313.74|311.74|313.56|311.56|20
1726687410000|2024-09-18 19:23:30|313.69|311.69|313.79|311.79|313.86|311.86|313.67|311.67|19
1726687420000|2024-09-18 19:23:40|313.77|311.77|313.87|311.87|313.87|311.87|313.75|311.75|24
1726687430000|2024-09-18 19:23:50|313.89|311.89|313.89|311.89|313.93|311.93|313.76|311.76|29
1726687440000|2024-09-18 19:24:00|313.96|311.96|314.07|312.07|314.38|312.38|313.96|311.96|27
1726687450000|2024-09-18 19:24:10|314.11|312.11|314.01|312.01|314.15|312.15|313.99|311.99|25
1726687460000|2024-09-18 19:24:20|313.96|311.96|313.83|311.83|313.96|311.96|313.81|311.81|26
1726687470000|2024-09-18 19:24:30|313.88|311.88|313.81|311.81|313.91|311.91|313.77|311.77|29
1726687480000|2024-09-18 19:24:40|313.82|311.82|313.84|311.84|313.88|311.88|313.73|311.73|27
1726687490000|2024-09-18 19:24:50|313.85|311.85|314.01|312.01|314.02|312.02|313.84|311.84|17
1726687500000|2024-09-18 19:25:00|314|312|314.27|312.27|314.27|312.27|313.98|311.98|16
1726687510000|2024-09-18 19:25:10|314.28|312.28|314.28|312.28|314.41|312.41|314.22|312.22|27
1726687520000|2024-09-18 19:25:20|314.29|312.29|314.38|312.38|314.46|312.46|314.29|312.29|14
1726687530000|2024-09-18 19:25:30|314.37|312.37|314.48|312.48|314.48|312.48|314.3|312.3|25
1726687540000|2024-09-18 19:25:40|314.47|312.47|314.55|312.55|314.55|312.55|314.33|312.33|27
1726687550000|2024-09-18 19:25:50|314.57|312.57|315.01|313.01|315.02|313.02|314.57|312.57|23
1726687560000|2024-09-18 19:26:00|314.97|312.97|315.12|313.12|315.12|313.12|314.97|312.97|19
1726687570000|2024-09-18 19:26:10|315.13|313.13|315.28|313.28|315.42|313.42|315.12|313.12|24
1726687580000|2024-09-18 19:26:20|315.27|313.27|314.94|312.94|315.31|313.31|314.94|312.94|24
1726687590000|2024-09-18 19:26:30|314.98|312.98|314.91|312.91|315.04|313.04|314.83|312.83|26
1726687600000|2024-09-18 19:26:40|314.92|312.92|315.04|313.04|315.04|313.04|314.88|312.88|26
1726687610000|2024-09-18 19:26:50|315.02|313.02|315.09|313.09|315.16|313.16|314.97|312.97|22
1726687620000|2024-09-18 19:27:00|315.1|313.1|315.22|313.22|315.36|313.36|315.1|313.1|25
1726687630000|2024-09-18 19:27:10|315.23|313.23|315.29|313.29|315.36|313.36|315.23|313.23|26
1726687640000|2024-09-18 19:27:20|315.31|313.31|315.45|313.45|315.45|313.45|315.31|313.31|22
1726687650000|2024-09-18 19:27:30|315.44|313.44|315.42|313.42|315.44|313.44|315.36|313.36|10
1726687660000|2024-09-18 19:27:40|315.43|313.43|315.45|313.45|315.45|313.45|315.43|313.43|3
1726687670000|2024-09-18 19:27:50|315.41|313.41|315.43|313.43|315.45|313.45|315.41|313.41|19
1726687680000|2024-09-18 19:28:00|315.41|313.41|315.41|313.41|315.45|313.45|315.38|313.38|21
1726687690000|2024-09-18 19:28:10|315.39|313.39|315.33|313.33|315.45|313.45|315.32|313.32|18
1726687700000|2024-09-18 19:28:20|315.32|313.32|315.18|313.18|315.41|313.41|315.17|313.17|34
1726687710000|2024-09-18 19:28:30|315.13|313.13|314.98|312.98|315.14|313.14|314.97|312.97|30
1726687720000|2024-09-18 19:28:40|314.99|312.99|315.01|313.01|315.05|313.05|314.93|312.93|23
1726687730000|2024-09-18 19:28:50|315|313|315.01|313.01|315.14|313.14|314.95|312.95|26
1726687740000|2024-09-18 19:29:00|314.99|312.99|314.65|312.65|315.02|313.02|314.49|312.49|29
1726687750000|2024-09-18 19:29:10|314.67|312.67|314.73|312.73|314.75|312.75|314.6|312.6|28
1726687760000|2024-09-18 19:29:20|314.74|312.74|314.76|312.76|314.8|312.8|314.72|312.72|25
1726687770000|2024-09-18 19:29:30|314.78|312.78|314.88|312.88|314.89|312.89|314.74|312.74|30
1726687780000|2024-09-18 19:29:40|314.87|312.87|314.96|312.96|314.98|312.98|314.87|312.87|24
1726687790000|2024-09-18 19:29:50|314.94|312.94|314.94|312.94|314.97|312.97|314.89|312.89|28
1726687800000|2024-09-18 19:30:00|314.96|312.96|315.11|313.11|315.12|313.12|314.91|312.91|33
1726687810000|2024-09-18 19:30:10|315.1|313.1|315.17|313.17|315.18|313.18|315.1|313.1|11
1726687820000|2024-09-18 19:30:20|315.18|313.18|315.14|313.14|315.24|313.24|315.04|313.04|21
1726687830000|2024-09-18 19:30:30|315.13|313.13|315.23|313.23|315.29|313.29|315.08|313.08|27
1726687840000|2024-09-18 19:30:40|315.21|313.21|315.13|313.13|315.23|313.23|315.13|313.13|13
1726687850000|2024-09-18 19:30:50|315.14|313.14|315.29|313.29|315.29|313.29|315.13|313.13|25
1726687860000|2024-09-18 19:31:00|315.28|313.28|315.19|313.19|315.37|313.37|315.16|313.16|32
1726687870000|2024-09-18 19:31:10|315.2|313.2|315.17|313.17|315.2|313.2|314.99|312.99|32
1726687880000|2024-09-18 19:31:20|315.15|313.15|314.84|312.84|315.15|313.15|314.72|312.72|26
1726687890000|2024-09-18 19:31:30|314.86|312.86|315.07|313.07|315.07|313.07|314.86|312.86|23
1726687900000|2024-09-18 19:31:40|315.06|313.06|315.13|313.13|315.22|313.22|315.05|313.05|19
1726687910000|2024-09-18 19:31:50|315.12|313.12|314.88|312.88|315.12|313.12|314.83|312.83|26
1726687920000|2024-09-18 19:32:00|314.89|312.89|314.63|312.63|314.96|312.96|314.6|312.6|31
1726687930000|2024-09-18 19:32:10|314.64|312.64|314.49|312.49|314.65|312.65|314.44|312.44|28
1726687940000|2024-09-18 19:32:20|314.53|312.53|314.42|312.42|314.58|312.58|314.42|312.42|16
1726687950000|2024-09-18 19:32:30|314.4|312.4|314.52|312.52|314.52|312.52|314.34|312.34|28
1726687960000|2024-09-18 19:32:40|314.51|312.51|314.99|312.99|315|313|314.51|312.51|16
1726687970000|2024-09-18 19:32:50|315.03|313.03|314.92|312.92|315.04|313.04|314.87|312.87|19
1726687980000|2024-09-18 19:33:00|314.97|312.97|315.06|313.06|315.13|313.13|314.97|312.97|21
1726687990000|2024-09-18 19:33:10|315.04|313.04|315.01|313.01|315.04|313.04|314.91|312.91|22
1726688000000|2024-09-18 19:33:20|315|313|314.68|312.68|315|313|314.64|312.64|30
1726688010000|2024-09-18 19:33:30|314.67|312.67|314.36|312.36|314.67|312.67|314.33|312.33|25
1726688020000|2024-09-18 19:33:40|314.32|312.32|314.32|312.32|314.37|312.37|314.25|312.25|30
1726688030000|2024-09-18 19:33:50|314.31|312.31|314.18|312.18|314.37|312.37|314.16|312.16|28
1726688040000|2024-09-18 19:34:00|314.19|312.19|313.68|311.68|314.19|312.19|313.68|311.68|28
1726688050000|2024-09-18 19:34:10|313.67|311.67|314.09|312.09|314.09|312.09|313.67|311.67|22
1726688060000|2024-09-18 19:34:20|314.12|312.12|313.93|311.93|314.16|312.16|313.93|311.93|24
1726688070000|2024-09-18 19:34:30|313.92|311.92|314.03|312.03|314.03|312.03|313.88|311.88|21
1726688080000|2024-09-18 19:34:40|314.04|312.04|314.16|312.16|314.24|312.24|314.03|312.03|22
1726688090000|2024-09-18 19:34:50|314.12|312.12|314.08|312.08|314.18|312.18|314.08|312.08|23
1726688100000|2024-09-18 19:35:00|314.07|312.07|313.94|311.94|314.09|312.09|313.87|311.87|23
1726688110000|2024-09-18 19:35:10|313.95|311.95|314.11|312.11|314.24|312.24|313.95|311.95|22
1726688120000|2024-09-18 19:35:20|314.12|312.12|313.95|311.95|314.12|312.12|313.94|311.94|26
1726688130000|2024-09-18 19:35:30|313.94|311.94|314.25|312.25|314.26|312.26|313.91|311.91|23
1726688140000|2024-09-18 19:35:40|314.26|312.26|314.14|312.14|314.27|312.27|314.14|312.14|20
1726688150000|2024-09-18 19:35:50|314.13|312.13|313.96|311.96|314.16|312.16|313.94|311.94|25
1726688160000|2024-09-18 19:36:00|313.94|311.94|313.99|311.99|313.99|311.99|313.76|311.76|28
1726688170000|2024-09-18 19:36:10|314.02|312.02|314.2|312.2|314.24|312.24|314.02|312.02|22
1726688180000|2024-09-18 19:36:20|314.18|312.18|314.13|312.13|314.18|312.18|314.05|312.05|23
1726688190000|2024-09-18 19:36:30|314.11|312.11|313.84|311.84|314.11|312.11|313.82|311.82|28
1726688200000|2024-09-18 19:36:40|313.82|311.82|313.9|311.9|313.9|311.9|313.8|311.8|20
1726688210000|2024-09-18 19:36:50|313.91|311.91|313.74|311.74|313.93|311.93|313.73|311.73|21
1726688220000|2024-09-18 19:37:00|313.73|311.73|313.77|311.77|313.77|311.77|313.64|311.64|23
1726688230000|2024-09-18 19:37:10|313.8|311.8|313.93|311.93|313.95|311.95|313.8|311.8|25
1726688240000|2024-09-18 19:37:20|313.91|311.91|313.71|311.71|313.94|311.94|313.69|311.69|27
1726688250000|2024-09-18 19:37:30|313.7|311.7|313.59|311.59|313.7|311.7|313.52|311.52|19
1726688260000|2024-09-18 19:37:40|313.55|311.55|313.61|311.61|313.64|311.64|313.52|311.52|17
1726688270000|2024-09-18 19:37:50|313.55|311.55|313.51|311.51|313.55|311.55|313.51|311.51|13
1726688280000|2024-09-18 19:38:00|313.52|311.52|314.03|312.03|314.04|312.04|313.52|311.52|25
1726688290000|2024-09-18 19:38:10|314.04|312.04|314.05|312.05|314.1|312.1|313.94|311.94|24
1726688300000|2024-09-18 19:38:20|314.06|312.06|313.86|311.86|314.07|312.07|313.83|311.83|21
1726688310000|2024-09-18 19:38:30|313.92|311.92|314.04|312.04|314.07|312.07|313.92|311.92|25
1726688320000|2024-09-18 19:38:40|314.03|312.03|314.13|312.13|314.13|312.13|313.98|311.98|18
1726688330000|2024-09-18 19:38:50|314.16|312.16|314.08|312.08|314.24|312.24|314.03|312.03|21
1726688340000|2024-09-18 19:39:00|314.1|312.1|314.22|312.22|314.44|312.44|314.1|312.1|28
1726688350000|2024-09-18 19:39:10|314.24|312.24|313.97|311.97|314.28|312.28|313.96|311.96|26
1726688360000|2024-09-18 19:39:20|313.96|311.96|313.75|311.75|314.02|312.02|313.75|311.75|24
1726688370000|2024-09-18 19:39:30|313.74|311.74|313.63|311.63|313.77|311.77|313.57|311.57|18
1726688380000|2024-09-18 19:39:40|313.61|311.61|313.85|311.85|313.85|311.85|313.6|311.6|19
1726688390000|2024-09-18 19:39:50|313.92|311.92|314.06|312.06|314.11|312.11|313.92|311.92|23
1726688400000|2024-09-18 19:40:00|314.04|312.04|314.17|312.17|314.24|312.24|314.04|312.04|19
1726688410000|2024-09-18 19:40:10|314.19|312.19|314.02|312.02|314.19|312.19|313.97|311.97|21
1726688420000|2024-09-18 19:40:20|314.07|312.07|314.11|312.11|314.22|312.22|314.07|312.07|19
1726688430000|2024-09-18 19:40:30|314.13|312.13|313.95|311.95|314.18|312.18|313.95|311.95|24
1726688440000|2024-09-18 19:40:40|313.94|311.94|314.06|312.06|314.06|312.06|313.79|311.79|26
1726688450000|2024-09-18 19:40:50|314.07|312.07|314.13|312.13|314.14|312.14|314.03|312.03|19
1726688460000|2024-09-18 19:41:00|314.11|312.11|314.16|312.16|314.22|312.22|314.11|312.11|18
1726688470000|2024-09-18 19:41:10|314.13|312.13|314.15|312.15|314.16|312.16|314.02|312.02|24
1726688480000|2024-09-18 19:41:20|314.13|312.13|313.82|311.82|314.13|312.13|313.8|311.8|22
1726688490000|2024-09-18 19:41:30|313.86|311.86|313.86|311.86|313.88|311.88|313.77|311.77|23
1726688500000|2024-09-18 19:41:40|313.84|311.84|313.84|311.84|313.85|311.85|313.76|311.76|25
1726688510000|2024-09-18 19:41:50|313.83|311.83|313.78|311.78|313.85|311.85|313.73|311.73|29
1726688520000|2024-09-18 19:42:00|313.77|311.77|313.76|311.76|313.78|311.78|313.49|311.49|26
1726688530000|2024-09-18 19:42:10|313.75|311.75|313.63|311.63|313.75|311.75|313.54|311.54|26
1726688540000|2024-09-18 19:42:20|313.62|311.62|313.76|311.76|313.76|311.76|313.58|311.58|21
1726688550000|2024-09-18 19:42:30|313.77|311.77|313.88|311.88|313.98|311.98|313.74|311.74|26
1726688560000|2024-09-18 19:42:40|313.9|311.9|314|312|314.01|312.01|313.88|311.88|22
1726688570000|2024-09-18 19:42:50|313.99|311.99|314.03|312.03|314.09|312.09|313.92|311.92|26
1726688580000|2024-09-18 19:43:00|314.04|312.04|313.62|311.62|314.05|312.05|313.62|311.62|24
1726688590000|2024-09-18 19:43:10|313.61|311.61|313.63|311.63|313.68|311.68|313.6|311.6|22
1726688600000|2024-09-18 19:43:20|313.69|311.69|313.85|311.85|313.86|311.86|313.64|311.64|18
1726688610000|2024-09-18 19:43:30|313.86|311.86|314.08|312.08|314.08|312.08|313.83|311.83|14
1726688620000|2024-09-18 19:43:40|314.09|312.09|314.1|312.1|314.17|312.17|314.09|312.09|20
1726688630000|2024-09-18 19:43:50|314.09|312.09|314.12|312.12|314.16|312.16|314.04|312.04|16
1726688640000|2024-09-18 19:44:00|314.11|312.11|313.98|311.98|314.13|312.13|313.98|311.98|25
1726688650000|2024-09-18 19:44:10|313.97|311.97|313.85|311.85|314.05|312.05|313.76|311.76|31
1726688660000|2024-09-18 19:44:20|313.86|311.86|313.79|311.79|313.86|311.86|313.75|311.75|22
1726688670000|2024-09-18 19:44:30|313.86|311.86|314|312|314.04|312.04|313.72|311.72|27
1726688680000|2024-09-18 19:44:40|313.98|311.98|314.04|312.04|314.05|312.05|313.92|311.92|17
1726688690000|2024-09-18 19:44:50|314.03|312.03|313.88|311.88|314.04|312.04|313.85|311.85|22
1726688700000|2024-09-18 19:45:00|313.91|311.91|313.61|311.61|313.91|311.91|313.51|311.51|26
1726688710000|2024-09-18 19:45:10|313.64|311.64|313.49|311.49|313.64|311.64|313.38|311.38|24
1726688720000|2024-09-18 19:45:20|313.48|311.48|313.77|311.77|313.77|311.77|313.46|311.46|16
1726688730000|2024-09-18 19:45:30|313.75|311.75|313.64|311.64|313.85|311.85|313.63|311.63|23
1726688740000|2024-09-18 19:45:40|313.65|311.65|313.78|311.78|313.78|311.78|313.59|311.59|25
1726688750000|2024-09-18 19:45:50|313.76|311.76|313.75|311.75|313.78|311.78|313.74|311.74|10
1726688760000|2024-09-18 19:46:00|313.77|311.77|313.76|311.76|313.79|311.79|313.75|311.75|10
1726688770000|2024-09-18 19:46:10|313.75|311.75|313.73|311.73|313.89|311.89|313.7|311.7|31
1726688780000|2024-09-18 19:46:20|313.74|311.74|314.08|312.08|314.09|312.09|313.72|311.72|30
1726688790000|2024-09-18 19:46:30|314.05|312.05|313.75|311.75|314.06|312.06|313.75|311.75|23
1726688800000|2024-09-18 19:46:40|313.67|311.67|313.67|311.67|313.73|311.73|313.51|311.51|29
1726688810000|2024-09-18 19:46:50|313.68|311.68|313.64|311.64|313.68|311.68|313.53|311.53|24
1726688820000|2024-09-18 19:47:00|313.62|311.62|313.59|311.59|313.66|311.66|313.44|311.44|31
1726688830000|2024-09-18 19:47:10|313.62|311.62|313.86|311.86|313.86|311.86|313.62|311.62|31
1726688840000|2024-09-18 19:47:20|313.85|311.85|313.87|311.87|313.96|311.96|313.81|311.81|29
1726688850000|2024-09-18 19:47:30|313.88|311.88|314.03|312.03|314.05|312.05|313.88|311.88|23
1726688860000|2024-09-18 19:47:40|314.02|312.02|314.19|312.19|314.25|312.25|314.02|312.02|18
1726688870000|2024-09-18 19:47:50|314.17|312.17|314.11|312.11|314.17|312.17|313.99|311.99|20
1726688880000|2024-09-18 19:48:00|314.13|312.13|314.18|312.18|314.29|312.29|314.13|312.13|15
1726688890000|2024-09-18 19:48:10|314.17|312.17|314.25|312.25|314.33|312.33|314.17|312.17|26
1726688900000|2024-09-18 19:48:20|314.24|312.24|314.03|312.03|314.25|312.25|313.99|311.99|25
1726688910000|2024-09-18 19:48:30|314.02|312.02|313.84|311.84|314.03|312.03|313.8|311.8|27
1726688920000|2024-09-18 19:48:40|313.85|311.85|313.5|311.5|313.85|311.85|313.44|311.44|29
1726688930000|2024-09-18 19:48:50|313.49|311.49|313.61|311.61|313.72|311.72|313.49|311.49|28
1726688940000|2024-09-18 19:49:00|313.6|311.6|313.67|311.67|313.74|311.74|313.51|311.51|23
1726688950000|2024-09-18 19:49:10|313.69|311.69|313.73|311.73|313.76|311.76|313.6|311.6|25
1726688960000|2024-09-18 19:49:20|313.69|311.69|313.82|311.82|313.85|311.85|313.69|311.69|18
1726688970000|2024-09-18 19:49:30|313.84|311.84|313.79|311.79|313.88|311.88|313.79|311.79|23
1726688980000|2024-09-18 19:49:40|313.75|311.75|313.58|311.58|313.79|311.79|313.57|311.57|23
1726688990000|2024-09-18 19:49:50|313.57|311.57|313.59|311.59|313.62|311.62|313.54|311.54|24
1726689000000|2024-09-18 19:50:00|313.58|311.58|313.54|311.54|313.63|311.63|313.5|311.5|28
1726689010000|2024-09-18 19:50:10|313.55|311.55|313.59|311.59|313.59|311.59|313.37|311.37|28
1726689020000|2024-09-18 19:50:20|313.6|311.6|313.64|311.64|313.68|311.68|313.58|311.58|26
1726689030000|2024-09-18 19:50:30|313.65|311.65|313.51|311.51|313.67|311.67|313.5|311.5|29
1726689040000|2024-09-18 19:50:40|313.49|311.49|313.48|311.48|313.49|311.49|313.41|311.41|14
1726689050000|2024-09-18 19:50:50|313.49|311.49|313.65|311.65|313.7|311.7|313.49|311.49|28
1726689060000|2024-09-18 19:51:00|313.64|311.64|313.73|311.73|313.76|311.76|313.58|311.58|15
1726689070000|2024-09-18 19:51:10|313.74|311.74|313.96|311.96|313.96|311.96|313.69|311.69|19
1726689080000|2024-09-18 19:51:20|313.93|311.93|313.81|311.81|313.94|311.94|313.81|311.81|28
1726689090000|2024-09-18 19:51:30|313.83|311.83|313.99|311.99|313.99|311.99|313.82|311.82|20
1726689100000|2024-09-18 19:51:40|313.97|311.97|313.89|311.89|314.01|312.01|313.86|311.86|27
1726689110000|2024-09-18 19:51:50|313.88|311.88|313.63|311.63|313.9|311.9|313.63|311.63|25
1726689120000|2024-09-18 19:52:00|313.62|311.62|313.4|311.4|313.62|311.62|313.35|311.35|27
1726689130000|2024-09-18 19:52:10|313.39|311.39|313.39|311.39|313.41|311.41|313.33|311.33|25
1726689140000|2024-09-18 19:52:20|313.38|311.38|313.36|311.36|313.38|311.38|313.28|311.28|16
1726689150000|2024-09-18 19:52:30|313.42|311.42|313.49|311.49|313.53|311.53|313.39|311.39|24
1726689160000|2024-09-18 19:52:40|313.51|311.51|313.53|311.53|313.53|311.53|313.49|311.49|18
1726689170000|2024-09-18 19:52:50|313.49|311.49|313.54|311.54|313.54|311.54|313.45|311.45|21
1726689180000|2024-09-18 19:53:00|313.53|311.53|313.3|311.3|313.54|311.54|313.3|311.3|23
1726689190000|2024-09-18 19:53:10|313.32|311.32|313.34|311.34|313.41|311.41|313.3|311.3|22
1726689200000|2024-09-18 19:53:20|313.37|311.37|313.62|311.62|313.66|311.66|313.37|311.37|21
1726689210000|2024-09-18 19:53:30|313.63|311.63|313.65|311.65|313.72|311.72|313.63|311.63|20
1726689220000|2024-09-18 19:53:40|313.63|311.63|313.6|311.6|313.63|311.63|313.51|311.51|23
1726689230000|2024-09-18 19:53:50|313.62|311.62|313.58|311.58|313.66|311.66|313.57|311.57|15
1726689240000|2024-09-18 19:54:00|313.6|311.6|313.52|311.52|313.72|311.72|313.49|311.49|26
1726689250000|2024-09-18 19:54:10|313.54|311.54|313.86|311.86|313.9|311.9|313.54|311.54|22
1726689260000|2024-09-18 19:54:20|313.84|311.84|313.86|311.86|313.87|311.87|313.83|311.83|23
1726689270000|2024-09-18 19:54:30|313.83|311.83|313.93|311.93|313.94|311.94|313.82|311.82|18
1726689280000|2024-09-18 19:54:40|313.92|311.92|313.93|311.93|313.93|311.93|313.82|311.82|16
1726689290000|2024-09-18 19:54:50|313.91|311.91|313.9|311.9|313.92|311.92|313.85|311.85|15
1726689300000|2024-09-18 19:55:00|313.88|311.88|314.15|312.15|314.24|312.24|313.88|311.88|29
1726689310000|2024-09-18 19:55:10|314.16|312.16|314.04|312.04|314.17|312.17|314.04|312.04|24
1726689320000|2024-09-18 19:55:20|314.05|312.05|314.2|312.2|314.21|312.21|313.96|311.96|27
1726689330000|2024-09-18 19:55:30|314.19|312.19|313.92|311.92|314.19|312.19|313.92|311.92|26
1726689340000|2024-09-18 19:55:40|313.91|311.91|313.94|311.94|313.95|311.95|313.89|311.89|20
1726689350000|2024-09-18 19:55:50|313.95|311.95|314|312|314.05|312.05|313.95|311.95|25
1726689360000|2024-09-18 19:56:00|314.01|312.01|314.02|312.02|314.04|312.04|313.9|311.9|17
1726689370000|2024-09-18 19:56:10|314|312|313.76|311.76|314|312|313.76|311.76|21
1726689380000|2024-09-18 19:56:20|313.75|311.75|313.84|311.84|313.84|311.84|313.75|311.75|12
1726689390000|2024-09-18 19:56:30|313.82|311.82|313.87|311.87|313.87|311.87|313.82|311.82|16
1726689400000|2024-09-18 19:56:40|313.84|311.84|313.91|311.91|313.92|311.92|313.84|311.84|17
1726689410000|2024-09-18 19:56:50|313.94|311.94|313.82|311.82|313.95|311.95|313.81|311.81|16
1726689420000|2024-09-18 19:57:00|313.81|311.81|313.72|311.72|313.83|311.83|313.68|311.68|28
1726689430000|2024-09-18 19:57:10|313.71|311.71|313.61|311.61|313.73|311.73|313.58|311.58|23
1726689440000|2024-09-18 19:57:20|313.6|311.6|313.46|311.46|313.61|311.61|313.46|311.46|14
1726689450000|2024-09-18 19:57:30|313.48|311.48|313.26|311.26|313.48|311.48|313.17|311.17|24
1726689460000|2024-09-18 19:57:40|313.28|311.28|313.35|311.35|313.37|311.37|313.28|311.28|17
1726689470000|2024-09-18 19:57:50|313.36|311.36|313.35|311.35|313.4|311.4|313.34|311.34|15
1726689480000|2024-09-18 19:58:00|313.34|311.34|313.57|311.57|313.61|311.61|313.34|311.34|12
1726689490000|2024-09-18 19:58:10|313.61|311.61|313.75|311.75|313.75|311.75|313.61|311.61|17
1726689500000|2024-09-18 19:58:20|313.74|311.74|313.73|311.73|313.82|311.82|313.73|311.73|9
1726689510000|2024-09-18 19:58:30|313.75|311.75|313.7|311.7|313.76|311.76|313.68|311.68|17
1726689520000|2024-09-18 19:58:40|313.74|311.74|313.65|311.65|313.74|311.74|313.65|311.65|22
1726689530000|2024-09-18 19:58:50|313.63|311.63|313.53|311.53|313.64|311.64|313.51|311.51|24
1726689540000|2024-09-18 19:59:00|313.54|311.54|313.53|311.53|313.66|311.66|313.51|311.51|27
1726689550000|2024-09-18 19:59:10|313.51|311.51|313.53|311.53|313.53|311.53|313.46|311.46|26
1726689560000|2024-09-18 19:59:20|313.52|311.52|313.53|311.53|313.53|311.53|313.51|311.51|12
1726689570000|2024-09-18 19:59:30|313.52|311.52|313.54|311.54|313.64|311.64|313.52|311.52|21
1726689580000|2024-09-18 19:59:40|313.56|311.56|313.53|311.53|313.58|311.58|313.52|311.52|13
1726689590000|2024-09-18 19:59:50|313.55|311.55|313.51|311.51|313.62|311.62|313.48|311.48|18
1726689600000|2024-09-18 20:00:00|313.49|311.49|313.51|311.51|313.57|311.57|313.42|311.42|16
1726689610000|2024-09-18 20:00:10|313.5|311.5|313.61|311.61|313.65|311.65|313.5|311.5|15
1726689620000|2024-09-18 20:00:20|313.62|311.62|313.65|311.65|313.71|311.71|313.6|311.6|23
1726689630000|2024-09-18 20:00:30|313.67|311.67|313.53|311.53|313.68|311.68|313.51|311.51|25
1726689640000|2024-09-18 20:00:40|313.54|311.54|313.48|311.48|313.58|311.58|313.45|311.45|20
1726689650000|2024-09-18 20:00:50|313.5|311.5|313.3|311.3|313.52|311.52|313.3|311.3|15
1726689660000|2024-09-18 20:01:00|313.25|311.25|312.95|310.95|313.29|311.29|312.78|310.78|29
1726689670000|2024-09-18 20:01:10|312.93|310.93|313.04|311.04|313.05|311.05|312.76|310.76|25
1726689680000|2024-09-18 20:01:20|313.05|311.05|313.41|311.41|313.42|311.42|313.05|311.05|20
1726689690000|2024-09-18 20:01:30|313.42|311.42|313.37|311.37|313.42|311.42|313.37|311.37|14
1726689700000|2024-09-18 20:01:40|313.36|311.36|313.31|311.31|313.36|311.36|313.18|311.18|20
1726689710000|2024-09-18 20:01:50|313.29|311.29|313.27|311.27|313.32|311.32|313.27|311.27|18
1726689720000|2024-09-18 20:02:00|313.24|311.24|313.22|311.22|313.24|311.24|313.01|311.01|22
1726689730000|2024-09-18 20:02:10|313.21|311.21|313.01|311.01|313.24|311.24|313.01|311.01|20
1726689740000|2024-09-18 20:02:20|313.02|311.02|312.75|310.75|313.08|311.08|312.75|310.75|31
1726689750000|2024-09-18 20:02:30|312.68|310.68|312.62|310.62|312.68|310.68|312.52|310.52|23
1726689760000|2024-09-18 20:02:40|312.59|310.59|312.04|310.04|312.59|310.59|312.04|310.04|28
1726689770000|2024-09-18 20:02:50|312.03|310.03|312.38|310.38|312.4|310.4|312.03|310.03|34
1726689780000|2024-09-18 20:03:00|312.4|310.4|312.28|310.28|312.48|310.48|312.23|310.23|29
1726689790000|2024-09-18 20:03:10|312.29|310.29|312.54|310.54|312.54|310.54|312.15|310.15|29
1726689800000|2024-09-18 20:03:20|312.52|310.52|312.44|310.44|312.54|310.54|312.44|310.44|17
1726689810000|2024-09-18 20:03:30|312.48|310.48|312.69|310.69|312.69|310.69|312.48|310.48|20
1726689820000|2024-09-18 20:03:40|312.7|310.7|312.94|310.94|312.94|310.94|312.7|310.7|14
1726689830000|2024-09-18 20:03:50|312.93|310.93|312.75|310.75|312.93|310.93|312.75|310.75|18
1726689840000|2024-09-18 20:04:00|312.77|310.77|312.84|310.84|312.87|310.87|312.7|310.7|30
1726689850000|2024-09-18 20:04:10|312.83|310.83|312.74|310.74|312.88|310.88|312.72|310.72|18
1726689860000|2024-09-18 20:04:20|312.75|310.75|312.77|310.77|312.79|310.79|312.71|310.71|22
1726689870000|2024-09-18 20:04:30|312.76|310.76|312.99|310.99|313.06|311.06|312.75|310.75|20
1726689880000|2024-09-18 20:04:40|313|311|313.03|311.03|313.09|311.09|312.98|310.98|22
1726689890000|2024-09-18 20:04:50|313.05|311.05|313.1|311.1|313.2|311.2|313.05|311.05|29
1726689900000|2024-09-18 20:05:00|313.14|311.14|313.05|311.05|313.16|311.16|313.04|311.04|23
1726689910000|2024-09-18 20:05:10|313.03|311.03|313.14|311.14|313.24|311.24|313.02|311.02|28
1726689920000|2024-09-18 20:05:20|313.08|311.08|312.95|310.95|313.08|311.08|312.89|310.89|15
1726689930000|2024-09-18 20:05:30|312.96|310.96|312.93|310.93|312.96|310.96|312.89|310.89|20
1726689940000|2024-09-18 20:05:40|312.95|310.95|312.93|310.93|312.98|310.98|312.91|310.91|19
1726689950000|2024-09-18 20:05:50|312.92|310.92|312.8|310.8|312.94|310.94|312.8|310.8|19
1726689960000|2024-09-18 20:06:00|312.75|310.75|312.6|310.6|312.77|310.77|312.58|310.58|27
1726689970000|2024-09-18 20:06:10|312.59|310.59|312.55|310.55|312.59|310.59|312.51|310.51|19
1726689980000|2024-09-18 20:06:20|312.54|310.54|312.65|310.65|312.66|310.66|312.49|310.49|18
1726689990000|2024-09-18 20:06:30|312.64|310.64|312.72|310.72|312.74|310.74|312.63|310.63|13
1726690000000|2024-09-18 20:06:40|312.71|310.71|312.71|310.71|312.85|310.85|312.71|310.71|18
1726690010000|2024-09-18 20:06:50|312.69|310.69|312.76|310.76|312.77|310.77|312.69|310.69|9
1726690020000|2024-09-18 20:07:00|312.77|310.77|312.53|310.53|312.83|310.83|312.49|310.49|14
1726690030000|2024-09-18 20:07:10|312.52|310.52|312.57|310.57|312.65|310.65|312.49|310.49|15
1726690040000|2024-09-18 20:07:20|312.56|310.56|312.56|310.56|312.57|310.57|312.47|310.47|25
1726690050000|2024-09-18 20:07:30|312.55|310.55|312.52|310.52|312.55|310.55|312.49|310.49|10
1726690060000|2024-09-18 20:07:40|312.51|310.51|312.43|310.43|312.54|310.54|312.4|310.4|22
1726690070000|2024-09-18 20:07:50|312.42|310.42|312.37|310.37|312.5|310.5|312.32|310.32|20
1726690080000|2024-09-18 20:08:00|312.35|310.35|312.32|310.32|312.38|310.38|312.31|310.31|17
1726690090000|2024-09-18 20:08:10|312.33|310.33|312.64|310.64|312.64|310.64|312.33|310.33|8
1726690100000|2024-09-18 20:08:20|312.68|310.68|312.73|310.73|312.76|310.76|312.68|310.68|12
1726690110000|2024-09-18 20:08:30|312.75|310.75|312.81|310.81|312.84|310.84|312.74|310.74|16
1726690120000|2024-09-18 20:08:40|312.84|310.84|312.78|310.78|312.84|310.84|312.68|310.68|17
1726690130000|2024-09-18 20:08:50|312.8|310.8|312.81|310.81|312.82|310.82|312.8|310.8|4
1726690140000|2024-09-18 20:09:00|312.8|310.8|312.68|310.68|312.81|310.81|312.67|310.67|22
1726690150000|2024-09-18 20:09:10|312.69|310.69|312.78|310.78|312.8|310.8|312.69|310.69|12
1726690160000|2024-09-18 20:09:20|312.74|310.74|312.76|310.76|312.8|310.8|312.72|310.72|14
1726690170000|2024-09-18 20:09:30|312.72|310.72|312.72|310.72|312.73|310.73|312.7|310.7|16
1726690180000|2024-09-18 20:09:40|312.73|310.73|312.76|310.76|312.82|310.82|312.73|310.73|14
1726690190000|2024-09-18 20:09:50|312.75|310.75|312.67|310.67|312.76|310.76|312.67|310.67|11
1726690200000|2024-09-18 20:10:00|312.68|310.68|312.62|310.62|312.68|310.68|312.56|310.56|13
1726690210000|2024-09-18 20:10:10|312.63|310.63|312.73|310.73|312.74|310.74|312.63|310.63|19
1726690220000|2024-09-18 20:10:20|312.72|310.72|312.71|310.71|312.73|310.73|312.69|310.69|12
1726690230000|2024-09-18 20:10:30|312.7|310.7|312.74|310.74|312.81|310.81|312.7|310.7|22
1726690240000|2024-09-18 20:10:40|312.75|310.75|312.61|310.61|312.76|310.76|312.59|310.59|17
1726690250000|2024-09-18 20:10:50|312.6|310.6|312.49|310.49|312.6|310.6|312.49|310.49|25
1726690260000|2024-09-18 20:11:00|312.47|310.47|312.37|310.37|312.52|310.52|312.34|310.34|25
1726690270000|2024-09-18 20:11:10|312.42|310.42|312.36|310.36|312.42|310.42|312.33|310.33|18
1726690280000|2024-09-18 20:11:20|312.37|310.37|312.45|310.45|312.49|310.49|312.37|310.37|14
1726690290000|2024-09-18 20:11:30|312.46|310.46|312.24|310.24|312.46|310.46|312.24|310.24|21
1726690300000|2024-09-18 20:11:40|312.21|310.21|312.09|310.09|312.21|310.21|312.05|310.05|20
1726690310000|2024-09-18 20:11:50|312.08|310.08|312.07|310.07|312.12|310.12|312.06|310.06|15
1726690320000|2024-09-18 20:12:00|312.08|310.08|311.55|309.55|312.08|310.08|311.55|309.55|18
1726690330000|2024-09-18 20:12:10|311.57|309.57|311.76|309.76|311.82|309.82|311.56|309.56|23
1726690340000|2024-09-18 20:12:20|311.75|309.75|311.67|309.67|311.76|309.76|311.62|309.62|24
1726690350000|2024-09-18 20:12:30|311.68|309.68|311.7|309.7|311.7|309.7|311.61|309.61|20
1726690360000|2024-09-18 20:12:40|311.71|309.71|311.92|309.92|311.94|309.94|311.69|309.69|16
1726690370000|2024-09-18 20:12:50|311.91|309.91|311.82|309.82|311.91|309.91|311.8|309.8|18
1726690380000|2024-09-18 20:13:00|311.83|309.83|311.93|309.93|311.95|309.95|311.71|309.71|29
1726690390000|2024-09-18 20:13:10|311.99|309.99|311.72|309.72|312.03|310.03|311.7|309.7|18
1726690400000|2024-09-18 20:13:20|311.7|309.7|311.8|309.8|311.81|309.81|311.67|309.67|21
1726690410000|2024-09-18 20:13:30|311.82|309.82|312.06|310.06|312.06|310.06|311.81|309.81|14
1726690420000|2024-09-18 20:13:40|312.04|310.04|312.05|310.05|312.13|310.13|312.02|310.02|14
1726690430000|2024-09-18 20:13:50|312.03|310.03|312.01|310.01|312.08|310.08|312.01|310.01|22
1726690440000|2024-09-18 20:14:00|312.02|310.02|311.92|309.92|312.04|310.04|311.79|309.79|21
1726690450000|2024-09-18 20:14:10|311.91|309.91|311.85|309.85|311.92|309.92|311.85|309.85|16
1726690460000|2024-09-18 20:14:20|311.86|309.86|311.71|309.71|311.86|309.86|311.65|309.65|13
1726690470000|2024-09-18 20:14:30|311.7|309.7|311.9|309.9|311.91|309.91|311.7|309.7|17
1726690480000|2024-09-18 20:14:40|311.89|309.89|311.87|309.87|311.93|309.93|311.85|309.85|11
1726690490000|2024-09-18 20:14:50|311.9|309.9|311.86|309.86|311.9|309.9|311.85|309.85|17
1726690500000|2024-09-18 20:15:00|311.87|309.87|311.83|309.83|311.87|309.87|311.71|309.71|28
1726690510000|2024-09-18 20:15:10|311.84|309.84|311.94|309.94|311.94|309.94|311.82|309.82|10
1726690520000|2024-09-18 20:15:20|311.95|309.95|312.13|310.13|312.13|310.13|311.93|309.93|19
1726690530000|2024-09-18 20:15:30|312.12|310.12|312.08|310.08|312.15|310.15|312.04|310.04|17
1726690540000|2024-09-18 20:15:40|312.07|310.07|312.15|310.15|312.15|310.15|312.07|310.07|10
1726690550000|2024-09-18 20:15:50|312.2|310.2|312.21|310.21|312.23|310.23|312.16|310.16|14
1726690560000|2024-09-18 20:16:00|312.22|310.22|312.26|310.26|312.26|310.26|312.07|310.07|15
1726690570000|2024-09-18 20:16:10|312.24|310.24|312.3|310.3|312.34|310.34|312.24|310.24|12
1726690580000|2024-09-18 20:16:20|312.26|310.26|312.04|310.04|312.27|310.27|312.01|310.01|15
1726690590000|2024-09-18 20:16:30|312.02|310.02|312.15|310.15|312.15|310.15|311.97|309.97|17
1726690600000|2024-09-18 20:16:40|312.14|310.14|312.06|310.06|312.15|310.15|312.06|310.06|12
1726690610000|2024-09-18 20:16:50|312.08|310.08|312.21|310.21|312.23|310.23|312.08|310.08|17
1726690620000|2024-09-18 20:17:00|312.2|310.2|312.2|310.2|312.22|310.22|312.12|310.12|22
1726690630000|2024-09-18 20:17:10|312.21|310.21|312.3|310.3|312.31|310.31|312.21|310.21|7
1726690640000|2024-09-18 20:17:20|312.29|310.29|312.21|310.21|312.35|310.35|312.21|310.21|18
1726690650000|2024-09-18 20:17:30|312.22|310.22|312.37|310.37|312.37|310.37|312.22|310.22|14
1726690660000|2024-09-18 20:17:40|312.36|310.36|312.43|310.43|312.44|310.44|312.36|310.36|16
1726690670000|2024-09-18 20:17:50|312.41|310.41|312.51|310.51|312.54|310.54|312.41|310.41|14
1726690680000|2024-09-18 20:18:00|312.5|310.5|312.51|310.51|312.54|310.54|312.5|310.5|10
1726690690000|2024-09-18 20:18:10|312.5|310.5|312.57|310.57|312.62|310.62|312.47|310.47|21
1726690700000|2024-09-18 20:18:20|312.59|310.59|312.63|310.63|312.68|310.68|312.59|310.59|10
1726690710000|2024-09-18 20:18:30|312.64|310.64|312.64|310.64|312.67|310.67|312.58|310.58|15
1726690720000|2024-09-18 20:18:40|312.65|310.65|312.63|310.63|312.66|310.66|312.61|310.61|13
1726690730000|2024-09-18 20:18:50|312.62|310.62|312.59|310.59|312.62|310.62|312.59|310.59|5
1726690740000|2024-09-18 20:19:00|312.55|310.55|312.54|310.54|312.55|310.55|312.5|310.5|15
1726690750000|2024-09-18 20:19:10|312.52|310.52|312.5|310.5|312.54|310.54|312.48|310.48|12
1726690760000|2024-09-18 20:19:20|312.49|310.49|312.64|310.64|312.65|310.65|312.45|310.45|15
1726690770000|2024-09-18 20:19:30|312.65|310.65|312.62|310.62|312.67|310.67|312.62|310.62|14
1726690780000|2024-09-18 20:19:40|312.6|310.6|312.63|310.63|312.65|310.65|312.6|310.6|13
1726690790000|2024-09-18 20:19:50|312.65|310.65|312.61|310.61|312.65|310.65|312.61|310.61|15
1726690800000|2024-09-18 20:20:00|312.62|310.62|312.62|310.62|312.64|310.64|312.61|310.61|15
1726690810000|2024-09-18 20:20:10|312.6|310.6|312.49|310.49|312.61|310.61|312.48|310.48|8
1726690820000|2024-09-18 20:20:20|312.48|310.48|312.34|310.34|312.48|310.48|312.34|310.34|12
1726690830000|2024-09-18 20:20:30|312.35|310.35|312.36|310.36|312.39|310.39|312.34|310.34|14
1726690840000|2024-09-18 20:20:40|312.37|310.37|312.36|310.36|312.39|310.39|312.31|310.31|24
1726690850000|2024-09-18 20:20:50|312.37|310.37|312.35|310.35|312.4|310.4|312.35|310.35|12
1726690860000|2024-09-18 20:21:00|312.36|310.36|312.43|310.43|312.46|310.46|312.32|310.32|21
1726690870000|2024-09-18 20:21:10|312.45|310.45|312.4|310.4|312.45|310.45|312.4|310.4|8
1726690880000|2024-09-18 20:21:20|312.41|310.41|312.43|310.43|312.43|310.43|312.37|310.37|11
1726690890000|2024-09-18 20:21:30|312.42|310.42|312.45|310.45|312.46|310.46|312.41|310.41|8
1726690900000|2024-09-18 20:21:40|312.46|310.46|312.44|310.44|312.46|310.46|312.44|310.44|13
1726690910000|2024-09-18 20:21:50|312.41|310.41|312.41|310.41|312.43|310.43|312.41|310.41|14
1726690920000|2024-09-18 20:22:00|312.42|310.42|312.45|310.45|312.45|310.45|312.41|310.41|8
1726690930000|2024-09-18 20:22:10|312.46|310.46|312.71|310.71|312.72|310.72|312.46|310.46|13
1726690940000|2024-09-18 20:22:20|312.69|310.69|312.69|310.69|312.72|310.72|312.68|310.68|15
1726690950000|2024-09-18 20:22:30|312.7|310.7|312.83|310.83|312.84|310.84|312.68|310.68|13
1726690960000|2024-09-18 20:22:40|312.84|310.84|312.83|310.83|312.95|310.95|312.83|310.83|15
1726690970000|2024-09-18 20:22:50|312.84|310.84|312.83|310.83|312.87|310.87|312.83|310.83|12
1726690980000|2024-09-18 20:23:00|312.84|310.84|312.83|310.83|312.86|310.86|312.83|310.83|12
1726690990000|2024-09-18 20:23:10|312.82|310.82|312.81|310.81|312.83|310.83|312.77|310.77|13
1726691000000|2024-09-18 20:23:20|312.83|310.83|312.92|310.92|312.95|310.95|312.82|310.82|12
1726691010000|2024-09-18 20:23:30|312.93|310.93|313.02|311.02|313.05|311.05|312.93|310.93|6
1726691020000|2024-09-18 20:23:40|313.01|311.01|313|311|313.04|311.04|313|311|5
1726691030000|2024-09-18 20:23:50|312.99|310.99|312.99|310.99|312.99|310.99|312.99|310.99|1
1726691040000|2024-09-18 20:24:00|312.95|310.95|313.02|311.02|313.04|311.04|312.95|310.95|14
1726691050000|2024-09-18 20:24:10|313|311|312.97|310.97|313.05|311.05|312.96|310.96|11
1726691060000|2024-09-18 20:24:20|312.96|310.96|312.96|310.96|312.96|310.96|312.96|310.96|1
1726691070000|2024-09-18 20:24:30|312.95|310.95|312.99|310.99|313|311|312.95|310.95|7
1726691080000|2024-09-18 20:24:40|312.98|310.98|312.89|310.89|312.99|310.99|312.79|310.79|14
1726691090000|2024-09-18 20:24:50|312.86|310.86|312.81|310.81|312.86|310.86|312.78|310.78|8
1726691100000|2024-09-18 20:25:00|312.82|310.82|312.99|310.99|313.04|311.04|312.81|310.81|16
1726691110000|2024-09-18 20:25:10|312.98|310.98|312.84|310.84|313.01|311.01|312.84|310.84|10
1726691120000|2024-09-18 20:25:20|312.86|310.86|312.95|310.95|312.95|310.95|312.86|310.86|11
1726691130000|2024-09-18 20:25:30|312.94|310.94|312.84|310.84|312.95|310.95|312.84|310.84|15
1726691140000|2024-09-18 20:25:40|312.83|310.83|312.88|310.88|312.88|310.88|312.79|310.79|9
1726691150000|2024-09-18 20:25:50|312.92|310.92|312.88|310.88|312.93|310.93|312.88|310.88|7
1726691160000|2024-09-18 20:26:00|312.92|310.92|312.92|310.92|312.92|310.92|312.92|310.92|1
1726691170000|2024-09-18 20:26:10|312.91|310.91|312.9|310.9|312.92|310.92|312.84|310.84|13
1726691180000|2024-09-18 20:26:20|312.92|310.92|313.04|311.04|313.05|311.05|312.92|310.92|6
1726691200000|2024-09-18 20:26:40|313.03|311.03|313.08|311.08|313.14|311.14|313.03|311.03|12
1726691210000|2024-09-18 20:26:50|313.1|311.1|313.09|311.09|313.12|311.12|313.08|311.08|6
1726691220000|2024-09-18 20:27:00|313.08|311.08|313.05|311.05|313.18|311.18|313.05|311.05|19
1726691230000|2024-09-18 20:27:10|313.04|311.04|313.14|311.14|313.14|311.14|313.04|311.04|7
1726691240000|2024-09-18 20:27:20|313.16|311.16|313.14|311.14|313.16|311.16|313.14|311.14|13
1726691250000|2024-09-18 20:27:30|313.12|311.12|313.24|311.24|313.24|311.24|313.12|311.12|9
1726691260000|2024-09-18 20:27:40|313.26|311.26|313.21|311.21|313.31|311.31|313.21|311.21|14
1726691270000|2024-09-18 20:27:50|313.2|311.2|313.2|311.2|313.22|311.22|313.2|311.2|13
1726691280000|2024-09-18 20:28:00|313.21|311.21|313.2|311.2|313.23|311.23|313.19|311.19|10
1726691290000|2024-09-18 20:28:10|313.19|311.19|313.22|311.22|313.22|311.22|313.19|311.19|3
1726691300000|2024-09-18 20:28:20|313.23|311.23|313.32|311.32|313.36|311.36|313.23|311.23|10
1726691310000|2024-09-18 20:28:30|313.31|311.31|313.34|311.34|313.34|311.34|313.28|311.28|10
1726691320000|2024-09-18 20:28:40|313.36|311.36|313.35|311.35|313.36|311.36|313.32|311.32|14
1726691330000|2024-09-18 20:28:50|313.34|311.34|313.32|311.32|313.34|311.34|313.28|311.28|8
1726691340000|2024-09-18 20:29:00|313.33|311.33|313.39|311.39|313.39|311.39|313.31|311.31|16
1726691350000|2024-09-18 20:29:10|313.4|311.4|313.45|311.45|313.45|311.45|313.4|311.4|5
1726691360000|2024-09-18 20:29:20|313.43|311.43|313.43|311.43|313.44|311.44|313.41|311.41|9
1726691370000|2024-09-18 20:29:30|313.42|311.42|313.41|311.41|313.43|311.43|313.38|311.38|11
1726691380000|2024-09-18 20:29:40|313.4|311.4|313.41|311.41|313.41|311.41|313.4|311.4|2
1726691390000|2024-09-18 20:29:50|313.39|311.39|313.4|311.4|313.43|311.43|313.39|311.39|7
1726691400000|2024-09-18 20:30:00|313.41|311.41|313.34|311.34|313.44|311.44|313.33|311.33|12
1726691410000|2024-09-18 20:30:10|313.33|311.33|313.32|311.32|313.33|311.33|313.32|311.32|6
1726691420000|2024-09-18 20:30:20|313.36|311.36|313.32|311.32|313.37|311.37|313.32|311.32|8
1726691430000|2024-09-18 20:30:30|313.3|311.3|313.27|311.27|313.3|311.3|313.26|311.26|4
1726691440000|2024-09-18 20:30:40|313.25|311.25|313.34|311.34|313.34|311.34|313.17|311.17|13
1726691450000|2024-09-18 20:30:50|313.35|311.35|313.51|311.51|313.51|311.51|313.35|311.35|7
1726691460000|2024-09-18 20:31:00|313.5|311.5|313.45|311.45|313.52|311.52|313.44|311.44|16
1726691470000|2024-09-18 20:31:10|313.5|311.5|313.45|311.45|313.53|311.53|313.44|311.44|8
1726691480000|2024-09-18 20:31:20|313.44|311.44|313.46|311.46|313.47|311.47|313.41|311.41|18
1726691490000|2024-09-18 20:31:30|313.47|311.47|313.45|311.45|313.52|311.52|313.45|311.45|12
1726691500000|2024-09-18 20:31:40|313.43|311.43|313.37|311.37|313.43|311.43|313.34|311.34|6
1726691510000|2024-09-18 20:31:50|313.38|311.38|313.46|311.46|313.48|311.48|313.38|311.38|14
1726691520000|2024-09-18 20:32:00|313.47|311.47|313.54|311.54|313.55|311.55|313.47|311.47|8
1726691530000|2024-09-18 20:32:10|313.58|311.58|313.8|311.8|313.82|311.82|313.58|311.58|23
1726691540000|2024-09-18 20:32:20|313.81|311.81|313.65|311.65|313.81|311.81|313.63|311.63|23
1726691550000|2024-09-18 20:32:30|313.64|311.64|313.65|311.65|313.7|311.7|313.63|311.63|12
1726691560000|2024-09-18 20:32:40|313.64|311.64|313.82|311.82|313.82|311.82|313.64|311.64|20
1726691570000|2024-09-18 20:32:50|313.83|311.83|313.85|311.85|313.86|311.86|313.8|311.8|12
1726691580000|2024-09-18 20:33:00|313.86|311.86|313.96|311.96|313.96|311.96|313.83|311.83|20
1726691590000|2024-09-18 20:33:10|313.95|311.95|314.11|312.11|314.11|312.11|313.93|311.93|14
1726691600000|2024-09-18 20:33:20|314.12|312.12|313.96|311.96|314.13|312.13|313.93|311.93|19
1726691610000|2024-09-18 20:33:30|314.02|312.02|314.03|312.03|314.06|312.06|313.95|311.95|14
1726691620000|2024-09-18 20:33:40|314.02|312.02|313.94|311.94|314.02|312.02|313.9|311.9|16
1726691630000|2024-09-18 20:33:50|313.95|311.95|313.97|311.97|313.97|311.97|313.93|311.93|8
1726691640000|2024-09-18 20:34:00|313.95|311.95|313.92|311.92|313.96|311.96|313.92|311.92|6
1726691650000|2024-09-18 20:34:10|313.91|311.91|313.77|311.77|313.91|311.91|313.77|311.77|12
1726691660000|2024-09-18 20:34:20|313.76|311.76|313.61|311.61|313.76|311.76|313.61|311.61|11
1726691670000|2024-09-18 20:34:30|313.6|311.6|313.63|311.63|313.66|311.66|313.6|311.6|9
1726691680000|2024-09-18 20:34:40|313.64|311.64|313.64|311.64|313.65|311.65|313.62|311.62|15
1726691690000|2024-09-18 20:34:50|313.63|311.63|313.65|311.65|313.66|311.66|313.62|311.62|11
1726691700000|2024-09-18 20:35:00|313.64|311.64|313.7|311.7|313.76|311.76|313.63|311.63|14
1726691710000|2024-09-18 20:35:10|313.68|311.68|313.69|311.69|313.69|311.69|313.67|311.67|4
1726691720000|2024-09-18 20:35:20|313.71|311.71|313.85|311.85|313.87|311.87|313.71|311.71|16
1726691730000|2024-09-18 20:35:30|313.84|311.84|313.85|311.85|313.87|311.87|313.83|311.83|14
1726691740000|2024-09-18 20:35:40|313.87|311.87|313.86|311.86|313.88|311.88|313.85|311.85|18
1726691750000|2024-09-18 20:35:50|313.85|311.85|313.86|311.86|313.88|311.88|313.84|311.84|14
1726691760000|2024-09-18 20:36:00|313.87|311.87|313.87|311.87|313.91|311.91|313.87|311.87|3
1726691770000|2024-09-18 20:36:10|313.85|311.85|313.83|311.83|313.87|311.87|313.82|311.82|9
1726691780000|2024-09-18 20:36:20|313.84|311.84|313.94|311.94|313.95|311.95|313.83|311.83|9
1726691790000|2024-09-18 20:36:30|313.93|311.93|313.96|311.96|313.96|311.96|313.93|311.93|4
1726691800000|2024-09-18 20:36:40|313.97|311.97|314.04|312.04|314.07|312.07|313.97|311.97|19
1726691810000|2024-09-18 20:36:50|314.03|312.03|314.05|312.05|314.06|312.06|314.02|312.02|14
1726691820000|2024-09-18 20:37:00|314.04|312.04|314.01|312.01|314.06|312.06|314.01|312.01|11
1726691830000|2024-09-18 20:37:10|314.03|312.03|314.04|312.04|314.04|312.04|314|312|12
1726691840000|2024-09-18 20:37:20|314.06|312.06|314.06|312.06|314.06|312.06|314.04|312.04|6
1726691850000|2024-09-18 20:37:30|314.05|312.05|314.03|312.03|314.06|312.06|314.03|312.03|8
1726691860000|2024-09-18 20:37:40|314.07|312.07|314.18|312.18|314.18|312.18|314.07|312.07|7
1726691870000|2024-09-18 20:37:50|314.22|312.22|314.27|312.27|314.28|312.28|314.22|312.22|17
1726691880000|2024-09-18 20:38:00|314.26|312.26|314.21|312.21|314.27|312.27|314.2|312.2|21
1726691890000|2024-09-18 20:38:10|314.2|312.2|314.18|312.18|314.21|312.21|314.15|312.15|13
1726691900000|2024-09-18 20:38:20|314.17|312.17|314.01|312.01|314.17|312.17|314.01|312.01|7
1726691910000|2024-09-18 20:38:30|314.04|312.04|314.05|312.05|314.11|312.11|314.04|312.04|10
1726691920000|2024-09-18 20:38:40|314.07|312.07|314.05|312.05|314.08|312.08|314.05|312.05|16
1726691930000|2024-09-18 20:38:50|314.06|312.06|314.06|312.06|314.07|312.07|314.05|312.05|9
1726691940000|2024-09-18 20:39:00|314.1|312.1|314.17|312.17|314.18|312.18|314.1|312.1|13
1726691950000|2024-09-18 20:39:10|314.15|312.15|314.16|312.16|314.16|312.16|314.12|312.12|7
1726691960000|2024-09-18 20:39:20|314.15|312.15|314.17|312.17|314.17|312.17|314.15|312.15|7
1726691970000|2024-09-18 20:39:30|314.18|312.18|314.18|312.18|314.19|312.19|314.16|312.16|7
1726691980000|2024-09-18 20:39:40|314.16|312.16|314.14|312.14|314.16|312.16|314.14|312.14|11
1726691990000|2024-09-18 20:39:50|314.13|312.13|314.13|312.13|314.13|312.13|314.13|312.13|1
1726692000000|2024-09-18 20:40:00|314.14|312.14|314.18|312.18|314.18|312.18|314.14|312.14|15
1726692010000|2024-09-18 20:40:10|314.16|312.16|314.14|312.14|314.18|312.18|314.14|312.14|9
1726692020000|2024-09-18 20:40:20|314.15|312.15|314.11|312.11|314.15|312.15|314.11|312.11|10
1726692030000|2024-09-18 20:40:30|314.06|312.06|313.84|311.84|314.06|312.06|313.84|311.84|19
1726692040000|2024-09-18 20:40:40|313.83|311.83|313.79|311.79|313.83|311.83|313.75|311.75|12
1726692050000|2024-09-18 20:40:50|313.8|311.8|313.8|311.8|313.83|311.83|313.8|311.8|4
1726692060000|2024-09-18 20:41:00|313.83|311.83|313.96|311.96|313.96|311.96|313.83|311.83|10
1726692070000|2024-09-18 20:41:10|313.95|311.95|313.95|311.95|313.95|311.95|313.93|311.93|3
1726692080000|2024-09-18 20:41:20|313.96|311.96|314.16|312.16|314.17|312.17|313.96|311.96|12
1726692090000|2024-09-18 20:41:30|314.15|312.15|314.14|312.14|314.16|312.16|314.14|312.14|10
1726692100000|2024-09-18 20:41:40|314.15|312.15|314.15|312.15|314.17|312.17|314.14|312.14|6
1726692110000|2024-09-18 20:41:50|314.16|312.16|314.15|312.15|314.16|312.16|314.14|312.14|6
1726692120000|2024-09-18 20:42:00|314.16|312.16|314.16|312.16|314.17|312.17|314.16|312.16|5
1726692130000|2024-09-18 20:42:10|314.17|312.17|314.13|312.13|314.17|312.17|314.13|312.13|7
1726692140000|2024-09-18 20:42:20|314.11|312.11|314.15|312.15|314.16|312.16|314.04|312.04|10
1726692150000|2024-09-18 20:42:30|314.14|312.14|314.16|312.16|314.16|312.16|314.13|312.13|10
1726692160000|2024-09-18 20:42:40|314.15|312.15|314.15|312.15|314.16|312.16|314.14|312.14|11
1726692170000|2024-09-18 20:42:50|314.16|312.16|314.13|312.13|314.17|312.17|314.13|312.13|18
1726692180000|2024-09-18 20:43:00|314.14|312.14|314.15|312.15|314.17|312.17|314.13|312.13|12
1726692190000|2024-09-18 20:43:10|314.14|312.14|314.14|312.14|314.15|312.15|314.13|312.13|5
1726692200000|2024-09-18 20:43:20|314.13|312.13|314.14|312.14|314.15|312.15|314.12|312.12|9
1726692210000|2024-09-18 20:43:30|314.13|312.13|314.07|312.07|314.13|312.13|314.04|312.04|8
1726692220000|2024-09-18 20:43:40|314.08|312.08|314.08|312.08|314.08|312.08|314.08|312.08|1
1726692230000|2024-09-18 20:43:50|314.05|312.05|314.11|312.11|314.11|312.11|314.05|312.05|7
1726692240000|2024-09-18 20:44:00|314.12|312.12|314.15|312.15|314.16|312.16|314.12|312.12|3
1726692250000|2024-09-18 20:44:10|314.14|312.14|314.28|312.28|314.28|312.28|314.14|312.14|11
1726692260000|2024-09-18 20:44:20|314.29|312.29|314.34|312.34|314.34|312.34|314.29|312.29|9
1726692270000|2024-09-18 20:44:30|314.35|312.35|314.34|312.34|314.36|312.36|314.33|312.33|10
1726692280000|2024-09-18 20:44:40|314.36|312.36|314.35|312.35|314.36|312.36|314.34|312.34|4
1726692290000|2024-09-18 20:44:50|314.36|312.36|314.35|312.35|314.36|312.36|314.33|312.33|9
1726692300000|2024-09-18 20:45:00|314.36|312.36|314.5|312.5|314.54|312.54|314.35|312.35|15
1726692310000|2024-09-18 20:45:10|314.49|312.49|314.49|312.49|314.55|312.55|314.49|312.49|13
1726692320000|2024-09-18 20:45:20|314.47|312.47|314.43|312.43|314.47|312.47|314.39|312.39|16
1726692330000|2024-09-18 20:45:30|314.46|312.46|314.43|312.43|314.46|312.46|314.41|312.41|8
1726692340000|2024-09-18 20:45:40|314.45|312.45|314.48|312.48|314.54|312.54|314.45|312.45|14
1726692350000|2024-09-18 20:45:50|314.43|312.43|314.37|312.37|314.45|312.45|314.37|312.37|10
1726692360000|2024-09-18 20:46:00|314.38|312.38|314.5|312.5|314.5|312.5|314.37|312.37|14
1726692370000|2024-09-18 20:46:10|314.49|312.49|314.32|312.32|314.5|312.5|314.32|312.32|19
1726692380000|2024-09-18 20:46:20|314.28|312.28|314.27|312.27|314.33|312.33|314.26|312.26|11
1726692390000|2024-09-18 20:46:30|314.26|312.26|314.22|312.22|314.28|312.28|314.19|312.19|13
1726692400000|2024-09-18 20:46:40|314.23|312.23|314.25|312.25|314.25|312.25|314.22|312.22|21
1726692410000|2024-09-18 20:46:50|314.26|312.26|314.26|312.26|314.28|312.28|314.24|312.24|16
1726692420000|2024-09-18 20:47:00|314.25|312.25|314.25|312.25|314.27|312.27|314.21|312.21|15
1726692430000|2024-09-18 20:47:10|314.24|312.24|314.24|312.24|314.26|312.26|314.23|312.23|7
1726692440000|2024-09-18 20:47:20|314.23|312.23|314.18|312.18|314.24|312.24|314.18|312.18|11
1726692450000|2024-09-18 20:47:30|314.11|312.11|314.16|312.16|314.16|312.16|314.11|312.11|5
1726692460000|2024-09-18 20:47:40|314.15|312.15|314.35|312.35|314.35|312.35|314.15|312.15|21
1726692470000|2024-09-18 20:47:50|314.34|312.34|314.34|312.34|314.35|312.35|314.34|312.34|7
1726692480000|2024-09-18 20:48:00|314.33|312.33|314.35|312.35|314.46|312.46|314.33|312.33|18
1726692490000|2024-09-18 20:48:10|314.36|312.36|314.45|312.45|314.47|312.47|314.36|312.36|12
1726692500000|2024-09-18 20:48:20|314.46|312.46|314.43|312.43|314.46|312.46|314.42|312.42|12
1726692510000|2024-09-18 20:48:30|314.44|312.44|314.46|312.46|314.46|312.46|314.41|312.41|11
1726692520000|2024-09-18 20:48:40|314.44|312.44|314.44|312.44|314.47|312.47|314.43|312.43|11
1726692530000|2024-09-18 20:48:50|314.45|312.45|314.46|312.46|314.46|312.46|314.44|312.44|6
1726692540000|2024-09-18 20:49:00|314.47|312.47|314.56|312.56|314.56|312.56|314.47|312.47|6
1726692550000|2024-09-18 20:49:10|314.57|312.57|314.57|312.57|314.57|312.57|314.56|312.56|15
1726692560000|2024-09-18 20:49:20|314.56|312.56|314.57|312.57|314.57|312.57|314.56|312.56|4
1726692570000|2024-09-18 20:49:30|314.56|312.56|314.52|312.52|314.58|312.58|314.52|312.52|7
1726692580000|2024-09-18 20:49:40|314.54|312.54|314.44|312.44|314.55|312.55|314.44|312.44|6
1726692590000|2024-09-18 20:49:50|314.41|312.41|314.5|312.5|314.5|312.5|314.41|312.41|15
1726692600000|2024-09-18 20:50:00|314.48|312.48|314.56|312.56|314.58|312.58|314.48|312.48|24
1726692610000|2024-09-18 20:50:10|314.55|312.55|314.56|312.56|314.56|312.56|314.54|312.54|10
1726692620000|2024-09-18 20:50:20|314.55|312.55|314.56|312.56|314.57|312.57|314.54|312.54|15
1726692630000|2024-09-18 20:50:30|314.55|312.55|314.85|312.85|314.85|312.85|314.55|312.55|18
1726692640000|2024-09-18 20:50:40|314.86|312.86|314.91|312.91|314.91|312.91|314.86|312.86|14
1726692650000|2024-09-18 20:50:50|314.89|312.89|314.81|312.81|314.91|312.91|314.78|312.78|18
1726692660000|2024-09-18 20:51:00|314.82|312.82|314.88|312.88|314.9|312.9|314.82|312.82|9
1726692670000|2024-09-18 20:51:10|314.86|312.86|314.77|312.77|314.86|312.86|314.76|312.76|15
1726692680000|2024-09-18 20:51:20|314.78|312.78|314.85|312.85|314.85|312.85|314.78|312.78|7
1726692690000|2024-09-18 20:51:30|314.84|312.84|314.96|312.96|314.97|312.97|314.84|312.84|11
1726692700000|2024-09-18 20:51:40|314.98|312.98|314.99|312.99|314.99|312.99|314.94|312.94|9
1726692710000|2024-09-18 20:51:50|314.98|312.98|314.85|312.85|314.99|312.99|314.82|312.82|14
1726692720000|2024-09-18 20:52:00|314.84|312.84|314.87|312.87|314.91|312.91|314.84|312.84|11
1726692730000|2024-09-18 20:52:10|314.88|312.88|314.83|312.83|314.89|312.89|314.83|312.83|6
1726692740000|2024-09-18 20:52:20|314.85|312.85|314.86|312.86|314.87|312.87|314.82|312.82|16
1726692750000|2024-09-18 20:52:30|314.84|312.84|314.86|312.86|314.9|312.9|314.84|312.84|6
1726692760000|2024-09-18 20:52:40|314.87|312.87|314.94|312.94|314.94|312.94|314.87|312.87|7
1726692770000|2024-09-18 20:52:50|314.99|312.99|315.02|313.02|315.04|313.04|314.99|312.99|10
1726692780000|2024-09-18 20:53:00|315.01|313.01|314.94|312.94|315.02|313.02|314.94|312.94|9
1726692790000|2024-09-18 20:53:10|314.93|312.93|314.92|312.92|314.95|312.95|314.87|312.87|12
1726692800000|2024-09-18 20:53:20|314.9|312.9|314.9|312.9|314.93|312.93|314.89|312.89|13
1726692850000|2024-09-18 20:54:10|315.05|313.05|315.01|313.01|315.05|313.05|314.99|312.99|13
1726692860000|2024-09-18 20:54:20|315.02|313.02|315.04|313.04|315.04|313.04|314.99|312.99|13
1726692870000|2024-09-18 20:54:30|315.07|313.07|315.06|313.06|315.08|313.08|315.06|313.06|7
1726692880000|2024-09-18 20:54:40|315.05|313.05|315.06|313.06|315.06|313.06|315.04|313.04|3
1726692890000|2024-09-18 20:54:50|315.09|313.09|315.08|313.08|315.1|313.1|315.07|313.07|8
1726692900000|2024-09-18 20:55:00|315.09|313.09|315.09|313.09|315.12|313.12|315.06|313.06|12
1726692910000|2024-09-18 20:55:10|315.1|313.1|315.1|313.1|315.1|313.1|315.1|313.1|1
1726692920000|2024-09-18 20:55:20|315.12|313.12|315.13|313.13|315.15|313.15|315.12|313.12|11
1726692930000|2024-09-18 20:55:30|315.14|313.14|315.1|313.1|315.14|313.14|315.1|313.1|8
1726692940000|2024-09-18 20:55:40|315.08|313.08|315.1|313.1|315.1|313.1|315.05|313.05|8
1726692950000|2024-09-18 20:55:50|315.14|313.14|315.15|313.15|315.15|313.15|315.14|313.14|2
1726692960000|2024-09-18 20:56:00|315.14|313.14|315.19|313.19|315.24|313.24|315.14|313.14|14
1726692970000|2024-09-18 20:56:10|315.17|313.17|315.18|313.18|315.18|313.18|315.17|313.17|2
1726692980000|2024-09-18 20:56:20|315.17|313.17|315.19|313.19|315.19|313.19|315.17|313.17|7
1726692990000|2024-09-18 20:56:30|315.25|313.25|315.25|313.25|315.27|313.27|315.24|313.24|10
1726693000000|2024-09-18 20:56:40|315.24|313.24|315.25|313.25|315.26|313.26|315.23|313.23|9
1726693010000|2024-09-18 20:56:50|315.26|313.26|315.27|313.27|315.27|313.27|315.24|313.24|8
1726693020000|2024-09-18 20:57:00|315.26|313.26|315.27|313.27|315.27|313.27|315.25|313.25|6
1726693030000|2024-09-18 20:57:10|315.26|313.26|315.29|313.29|315.3|313.3|315.26|313.26|9
1726693040000|2024-09-18 20:57:20|315.28|313.28|315.26|313.26|315.28|313.28|315.26|313.26|7
1726693050000|2024-09-18 20:57:30|315.25|313.25|315.17|313.17|315.26|313.26|315.16|313.16|9
1726693060000|2024-09-18 20:57:40|315.16|313.16|315.11|313.11|315.17|313.17|315.09|313.09|6
1726693080000|2024-09-18 20:58:00|315.13|313.13|315.22|313.22|315.22|313.22|315.12|313.12|18
1726693090000|2024-09-18 20:58:10|315.23|313.23|315.21|313.21|315.25|313.25|315.21|313.21|8
1726693100000|2024-09-18 20:58:20|315.19|313.19|315.19|313.19|315.23|313.23|315.13|313.13|20
1726693110000|2024-09-18 20:58:30|315.17|313.17|315.1|313.1|315.17|313.17|315.1|313.1|3
1726693130000|2024-09-18 20:58:50|315.16|313.16|315.15|313.15|315.19|313.19|315.14|313.14|12
1726693140000|2024-09-18 20:59:00|315.14|313.14|315.22|313.22|315.24|313.24|315.11|313.11|11
1726693160000|2024-09-18 20:59:20|315.28|313.28|315.27|313.27|315.29|313.29|315.27|313.27|4
1726693170000|2024-09-18 20:59:30|315.26|313.26|315.23|313.23|315.26|313.26|315.22|313.22|9
1726693180000|2024-09-18 20:59:40|315.24|313.24|315.22|313.22|315.24|313.24|315.22|313.22|4
1726693190000|2024-09-18 20:59:50|315.2|313.2|315.18|313.18|315.21|313.21|315.18|313.18|3
1726693200000|2024-09-18 21:00:00|315.2|313.2|315.24|313.24|315.24|313.24|315.2|313.2|9
1726693210000|2024-09-18 21:00:10|315.23|313.23|315.44|313.44|315.45|313.45|315.23|313.23|17
1726693220000|2024-09-18 21:00:20|315.41|313.41|315.42|313.42|315.42|313.42|315.4|313.4|8
1726693230000|2024-09-18 21:00:30|315.43|313.43|315.42|313.42|315.43|313.43|315.39|313.39|10
1726693240000|2024-09-18 21:00:40|315.43|313.43|315.41|313.41|315.44|313.44|315.41|313.41|5
1726693250000|2024-09-18 21:00:50|315.4|313.4|315.37|313.37|315.4|313.4|315.37|313.37|3
1726693260000|2024-09-18 21:01:00|315.38|313.38|315.37|313.37|315.39|313.39|315.37|313.37|4
1726693270000|2024-09-18 21:01:10|315.34|313.34|315.34|313.34|315.34|313.34|315.34|313.34|1
1726693280000|2024-09-18 21:01:20|315.33|313.33|315.33|313.33|315.34|313.34|315.26|313.26|12
1726693290000|2024-09-18 21:01:30|315.34|313.34|315.31|313.31|315.34|313.34|315.3|313.3|8
1726693300000|2024-09-18 21:01:40|315.32|313.32|315.3|313.3|315.32|313.32|315.3|313.3|7
1726693310000|2024-09-18 21:01:50|315.34|313.34|315.31|313.31|315.39|313.39|315.31|313.31|20
1726693320000|2024-09-18 21:02:00|315.33|313.33|315.31|313.31|315.33|313.33|315.3|313.3|11
1726693330000|2024-09-18 21:02:10|315.3|313.3|315.31|313.31|315.36|313.36|315.28|313.28|19
1726693340000|2024-09-18 21:02:20|315.3|313.3|315.29|313.29|315.31|313.31|315.28|313.28|13
1726693360000|2024-09-18 21:02:40|315.31|313.31|315.31|313.31|315.31|313.31|315.3|313.3|3
1726693370000|2024-09-18 21:02:50|315.3|313.3|315.31|313.31|315.31|313.31|315.3|313.3|10
1726693380000|2024-09-18 21:03:00|315.3|313.3|315.37|313.37|315.37|313.37|315.29|313.29|8
1726693390000|2024-09-18 21:03:10|315.36|313.36|315.38|313.38|315.38|313.38|315.33|313.33|13
1726693400000|2024-09-18 21:03:20|315.37|313.37|315.43|313.43|315.44|313.44|315.37|313.37|8
1726693410000|2024-09-18 21:03:30|315.44|313.44|315.39|313.39|315.44|313.44|315.39|313.39|13
1726693420000|2024-09-18 21:03:40|315.38|313.38|315.44|313.44|315.44|313.44|315.38|313.38|9
1726693430000|2024-09-18 21:03:50|315.45|313.45|315.45|313.45|315.45|313.45|315.45|313.45|1
1726693450000|2024-09-18 21:04:10|315.43|313.43|315.43|313.43|315.44|313.44|315.42|313.42|16
1726693460000|2024-09-18 21:04:20|315.42|313.42|315.44|313.44|315.44|313.44|315.42|313.42|17
1726693470000|2024-09-18 21:04:30|315.43|313.43|315.4|313.4|315.43|313.43|315.4|313.4|9
1726693480000|2024-09-18 21:04:40|315.39|313.39|315.33|313.33|315.39|313.39|315.33|313.33|10
1726693490000|2024-09-18 21:04:50|315.32|313.32|315.25|313.25|315.32|313.32|315.23|313.23|5
1726693500000|2024-09-18 21:05:00|315.26|313.26|315.32|313.32|315.34|313.34|315.26|313.26|15
1726693510000|2024-09-18 21:05:10|315.33|313.33|315.21|313.21|315.33|313.33|315.21|313.21|6
1726693520000|2024-09-18 21:05:20|315.22|313.22|315.21|313.21|315.22|313.22|315.21|313.21|4
1726693530000|2024-09-18 21:05:30|315.2|313.2|315.24|313.24|315.27|313.27|315.2|313.2|17
1726693550000|2024-09-18 21:05:50|315.23|313.23|315.22|313.22|315.24|313.24|315.22|313.22|4
1726693560000|2024-09-18 21:06:00|315.23|313.23|315.39|313.39|315.41|313.41|315.23|313.23|9
1726693570000|2024-09-18 21:06:10|315.38|313.38|315.36|313.36|315.38|313.38|315.35|313.35|6
1726693580000|2024-09-18 21:06:20|315.35|313.35|315.36|313.36|315.36|313.36|315.35|313.35|6
1726693590000|2024-09-18 21:06:30|315.37|313.37|315.39|313.39|315.44|313.44|315.37|313.37|22
1726693600000|2024-09-18 21:06:40|315.38|313.38|315.38|313.38|315.4|313.4|315.35|313.35|8
1726693610000|2024-09-18 21:06:50|315.39|313.39|315.45|313.45|315.45|313.45|315.39|313.39|6
1726693620000|2024-09-18 21:07:00|315.48|313.48|315.48|313.48|315.48|313.48|315.45|313.45|8
1726693630000|2024-09-18 21:07:10|315.49|313.49|315.45|313.45|315.49|313.49|315.45|313.45|9
1726693640000|2024-09-18 21:07:20|315.46|313.46|315.51|313.51|315.53|313.53|315.46|313.46|7
1726693670000|2024-09-18 21:07:50|315.48|313.48|315.46|313.46|315.48|313.48|315.46|313.46|2
1726693680000|2024-09-18 21:08:00|315.47|313.47|315.47|313.47|315.52|313.52|315.45|313.45|13
1726693700000|2024-09-18 21:08:20|315.5|313.5|315.75|313.75|315.76|313.76|315.5|313.5|9
1726693710000|2024-09-18 21:08:30|315.74|313.74|315.67|313.67|315.75|313.75|315.67|313.67|13
1726693720000|2024-09-18 21:08:40|315.68|313.68|315.66|313.66|315.68|313.68|315.66|313.66|5
1726693730000|2024-09-18 21:08:50|315.65|313.65|315.65|313.65|315.65|313.65|315.65|313.65|1
1726693740000|2024-09-18 21:09:00|315.66|313.66|315.64|313.64|315.67|313.67|315.63|313.63|7
1726693760000|2024-09-18 21:09:20|315.65|313.65|315.66|313.66|315.71|313.71|315.64|313.64|17
1726693770000|2024-09-18 21:09:30|315.67|313.67|315.73|313.73|315.74|313.74|315.66|313.66|13
1726693780000|2024-09-18 21:09:40|315.74|313.74|315.73|313.73|315.76|313.76|315.73|313.73|10
1726693800000|2024-09-18 21:10:00|315.76|313.76|315.76|313.76|315.76|313.76|315.75|313.75|3
1726693810000|2024-09-18 21:10:10|315.74|313.74|315.73|313.73|315.74|313.74|315.73|313.73|10
1726693820000|2024-09-18 21:10:20|315.74|313.74|315.77|313.77|315.79|313.79|315.73|313.73|10
1726693830000|2024-09-18 21:10:30|315.79|313.79|315.79|313.79|315.8|313.8|315.79|313.79|3
1726693840000|2024-09-18 21:10:40|315.8|313.8|315.79|313.79|315.8|313.8|315.79|313.79|4
1726693850000|2024-09-18 21:10:50|315.78|313.78|315.81|313.81|315.82|313.82|315.78|313.78|5
1726693860000|2024-09-18 21:11:00|315.8|313.8|315.88|313.88|315.88|313.88|315.8|313.8|10
1726693870000|2024-09-18 21:11:10|315.89|313.89|315.9|313.9|315.9|313.9|315.87|313.87|14
1726693880000|2024-09-18 21:11:20|315.89|313.89|315.84|313.84|315.89|313.89|315.83|313.83|10
1726693890000|2024-09-18 21:11:30|315.83|313.83|315.83|313.83|315.84|313.84|315.82|313.82|7
1726693900000|2024-09-18 21:11:40|315.82|313.82|315.83|313.83|315.83|313.83|315.82|313.82|2
1726693910000|2024-09-18 21:11:50|315.87|313.87|315.91|313.91|315.91|313.91|315.87|313.87|5
1726693920000|2024-09-18 21:12:00|315.9|313.9|315.94|313.94|315.94|313.94|315.9|313.9|7
1726693930000|2024-09-18 21:12:10|315.93|313.93|315.91|313.91|315.94|313.94|315.91|313.91|9
1726693940000|2024-09-18 21:12:20|315.88|313.88|315.88|313.88|315.89|313.89|315.87|313.87|4
1726693950000|2024-09-18 21:12:30|315.87|313.87|315.86|313.86|315.88|313.88|315.85|313.85|5
1726693960000|2024-09-18 21:12:40|315.87|313.87|315.86|313.86|315.87|313.87|315.86|313.86|4
1726693970000|2024-09-18 21:12:50|315.83|313.83|315.84|313.84|315.84|313.84|315.83|313.83|2
1726693990000|2024-09-18 21:13:10|315.8|313.8|315.74|313.74|315.8|313.8|315.74|313.74|3
1726694000000|2024-09-18 21:13:20|315.73|313.73|315.75|313.75|315.75|313.75|315.73|313.73|11
1726694010000|2024-09-18 21:13:30|315.76|313.76|315.77|313.77|315.79|313.79|315.75|313.75|14
1726694020000|2024-09-18 21:13:40|315.8|313.8|315.76|313.76|315.84|313.84|315.76|313.76|12
1726694030000|2024-09-18 21:13:50|315.75|313.75|315.76|313.76|315.76|313.76|315.75|313.75|2
1726694040000|2024-09-18 21:14:00|315.77|313.77|315.82|313.82|315.83|313.83|315.77|313.77|11
1726694050000|2024-09-18 21:14:10|315.81|313.81|315.77|313.77|315.82|313.82|315.77|313.77|9
1726694060000|2024-09-18 21:14:20|315.78|313.78|315.79|313.79|315.81|313.81|315.78|313.78|18
1726694070000|2024-09-18 21:14:30|315.78|313.78|315.8|313.8|315.81|313.81|315.78|313.78|4
1726694080000|2024-09-18 21:14:40|315.81|313.81|315.87|313.87|315.88|313.88|315.81|313.81|10
1726694090000|2024-09-18 21:14:50|315.86|313.86|315.9|313.9|315.91|313.91|315.86|313.86|7
1726694100000|2024-09-18 21:15:00|315.89|313.89|315.96|313.96|315.97|313.97|315.87|313.87|20
1726694110000|2024-09-18 21:15:10|315.97|313.97|315.9|313.9|315.97|313.97|315.89|313.89|15
1726694120000|2024-09-18 21:15:20|315.91|313.91|315.89|313.89|315.93|313.93|315.88|313.88|12
1726694130000|2024-09-18 21:15:30|315.88|313.88|315.87|313.87|315.89|313.89|315.87|313.87|4
1726694140000|2024-09-18 21:15:40|315.88|313.88|315.87|313.87|315.88|313.88|315.85|313.85|12
1726694150000|2024-09-18 21:15:50|315.86|313.86|315.86|313.86|315.87|313.87|315.86|313.86|3
1726694160000|2024-09-18 21:16:00|315.84|313.84|315.86|313.86|315.86|313.86|315.84|313.84|3
1726694170000|2024-09-18 21:16:10|315.85|313.85|315.7|313.7|315.86|313.86|315.68|313.68|9
1726694180000|2024-09-18 21:16:20|315.69|313.69|315.71|313.71|315.71|313.71|315.66|313.66|18
1726694190000|2024-09-18 21:16:30|315.72|313.72|315.72|313.72|315.81|313.81|315.7|313.7|13
1726694200000|2024-09-18 21:16:40|315.73|313.73|315.84|313.84|315.86|313.86|315.72|313.72|14
1726694210000|2024-09-18 21:16:50|315.85|313.85|315.73|313.73|315.86|313.86|315.73|313.73|11
1726694220000|2024-09-18 21:17:00|315.72|313.72|315.69|313.69|315.72|313.72|315.68|313.68|8
1726694230000|2024-09-18 21:17:10|315.67|313.67|315.61|313.61|315.69|313.69|315.6|313.6|11
1726694240000|2024-09-18 21:17:20|315.62|313.62|315.5|313.5|315.62|313.62|315.5|313.5|6
1726694250000|2024-09-18 21:17:30|315.49|313.49|315.49|313.49|315.54|313.54|315.47|313.47|19
1726694260000|2024-09-18 21:17:40|315.47|313.47|315.49|313.49|315.49|313.49|315.46|313.46|9
1726694270000|2024-09-18 21:17:50|315.5|313.5|315.53|313.53|315.54|313.54|315.49|313.49|11
1726694280000|2024-09-18 21:18:00|315.52|313.52|315.47|313.47|315.52|313.52|315.47|313.47|16
1726694290000|2024-09-18 21:18:10|315.46|313.46|315.36|313.36|315.46|313.46|315.36|313.36|9
1726694300000|2024-09-18 21:18:20|315.38|313.38|315.41|313.41|315.42|313.42|315.37|313.37|11
1726694310000|2024-09-18 21:18:30|315.39|313.39|315.36|313.36|315.41|313.41|315.35|313.35|22
1726694320000|2024-09-18 21:18:40|315.35|313.35|315.3|313.3|315.35|313.35|315.3|313.3|7
1726694330000|2024-09-18 21:18:50|315.29|313.29|315.25|313.25|315.29|313.29|315.2|313.2|12
1726694340000|2024-09-18 21:19:00|315.27|313.27|315.45|313.45|315.47|313.47|315.26|313.26|14
1726694350000|2024-09-18 21:19:10|315.44|313.44|315.42|313.42|315.44|313.44|315.42|313.42|2
1726694360000|2024-09-18 21:19:20|315.44|313.44|315.44|313.44|315.45|313.45|315.41|313.41|10
1726694370000|2024-09-18 21:19:30|315.43|313.43|315.45|313.45|315.47|313.47|315.4|313.4|7
1726694380000|2024-09-18 21:19:40|315.47|313.47|315.43|313.43|315.47|313.47|315.43|313.43|8
1726694390000|2024-09-18 21:19:50|315.41|313.41|315.46|313.46|315.46|313.46|315.41|313.41|10
1726694400000|2024-09-18 21:20:00|315.48|313.48|315.49|313.49|315.49|313.49|315.46|313.46|8
1726694410000|2024-09-18 21:20:10|315.48|313.48|315.47|313.47|315.53|313.53|315.47|313.47|7
1726694420000|2024-09-18 21:20:20|315.46|313.46|315.45|313.45|315.46|313.46|315.44|313.44|3
1726694430000|2024-09-18 21:20:30|315.46|313.46|315.45|313.45|315.46|313.46|315.44|313.44|5
1726694440000|2024-09-18 21:20:40|315.44|313.44|315.49|313.49|315.49|313.49|315.43|313.43|10
1726694450000|2024-09-18 21:20:50|315.5|313.5|315.54|313.54|315.55|313.55|315.48|313.48|10
1726694460000|2024-09-18 21:21:00|315.58|313.58|315.6|313.6|315.6|313.6|315.58|313.58|6
1726694470000|2024-09-18 21:21:10|315.59|313.59|315.69|313.69|315.7|313.7|315.59|313.59|7
1726694480000|2024-09-18 21:21:20|315.7|313.7|315.83|313.83|315.86|313.86|315.69|313.69|18
1726694490000|2024-09-18 21:21:30|315.82|313.82|315.8|313.8|315.84|313.84|315.8|313.8|5
1726694500000|2024-09-18 21:21:40|315.76|313.76|315.84|313.84|315.85|313.85|315.76|313.76|6
1726694510000|2024-09-18 21:21:50|315.86|313.86|315.89|313.89|315.89|313.89|315.86|313.86|6
1726694520000|2024-09-18 21:22:00|315.88|313.88|315.89|313.89|315.89|313.89|315.88|313.88|2
1726694530000|2024-09-18 21:22:10|315.96|313.96|315.98|313.98|316.03|314.03|315.96|313.96|9
1726694540000|2024-09-18 21:22:20|315.97|313.97|315.95|313.95|315.97|313.97|315.95|313.95|2
1726694550000|2024-09-18 21:22:30|315.94|313.94|315.88|313.88|315.95|313.95|315.88|313.88|7
1726694560000|2024-09-18 21:22:40|315.87|313.87|315.88|313.88|315.88|313.88|315.87|313.87|2
1726694570000|2024-09-18 21:22:50|315.87|313.87|315.88|313.88|315.88|313.88|315.87|313.87|2
1726694580000|2024-09-18 21:23:00|315.89|313.89|315.91|313.91|315.94|313.94|315.88|313.88|9
1726694600000|2024-09-18 21:23:20|315.94|313.94|315.96|313.96|315.96|313.96|315.94|313.94|3
1726694610000|2024-09-18 21:23:30|316|314|316.07|314.07|316.07|314.07|316|314|6
1726694620000|2024-09-18 21:23:40|316|314|316|314|316|314|316|314|1
1726694630000|2024-09-18 21:23:50|315.99|313.99|316|314|316.03|314.03|315.99|313.99|8
1726694640000|2024-09-18 21:24:00|315.99|313.99|315.95|313.95|316.01|314.01|315.92|313.92|9
1726694660000|2024-09-18 21:24:20|315.94|313.94|315.94|313.94|315.94|313.94|315.94|313.94|1
1726694670000|2024-09-18 21:24:30|315.95|313.95|315.94|313.94|315.95|313.95|315.94|313.94|10
1726694680000|2024-09-18 21:24:40|315.93|313.93|315.96|313.96|315.96|313.96|315.93|313.93|12
1726694690000|2024-09-18 21:24:50|315.95|313.95|315.96|313.96|315.97|313.97|315.95|313.95|8
1726694700000|2024-09-18 21:25:00|315.92|313.92|315.97|313.97|315.99|313.99|315.92|313.92|11
1726694710000|2024-09-18 21:25:10|315.96|313.96|315.96|313.96|315.97|313.97|315.93|313.93|9
1726694720000|2024-09-18 21:25:20|315.97|313.97|315.94|313.94|315.97|313.97|315.94|313.94|13
1726694730000|2024-09-18 21:25:30|315.9|313.9|315.88|313.88|315.9|313.9|315.88|313.88|3
1726694740000|2024-09-18 21:25:40|315.85|313.85|315.84|313.84|315.87|313.87|315.84|313.84|9
1726694750000|2024-09-18 21:25:50|315.81|313.81|315.81|313.81|315.83|313.83|315.81|313.81|4
1726694760000|2024-09-18 21:26:00|315.87|313.87|315.86|313.86|315.9|313.9|315.86|313.86|8
1726694770000|2024-09-18 21:26:10|315.85|313.85|315.85|313.85|315.87|313.87|315.85|313.85|11
1726694780000|2024-09-18 21:26:20|315.86|313.86|315.86|313.86|315.86|313.86|315.85|313.85|9
1726694790000|2024-09-18 21:26:30|315.85|313.85|315.82|313.82|315.85|313.85|315.82|313.82|4
1726694800000|2024-09-18 21:26:40|315.8|313.8|315.78|313.78|315.8|313.8|315.78|313.78|3
1726694820000|2024-09-18 21:27:00|315.81|313.81|315.82|313.82|315.82|313.82|315.81|313.81|2
1726694830000|2024-09-18 21:27:10|315.81|313.81|315.83|313.83|315.83|313.83|315.81|313.81|3
1726694840000|2024-09-18 21:27:20|315.84|313.84|315.86|313.86|315.86|313.86|315.84|313.84|2
1726694860000|2024-09-18 21:27:40|315.84|313.84|315.91|313.91|315.91|313.91|315.84|313.84|8
1726694870000|2024-09-18 21:27:50|315.9|313.9|315.84|313.84|315.91|313.91|315.84|313.84|7
1726694880000|2024-09-18 21:28:00|315.81|313.81|315.77|313.77|315.82|313.82|315.77|313.77|9
1726694890000|2024-09-18 21:28:10|315.76|313.76|315.7|313.7|315.76|313.76|315.7|313.7|4
1726694900000|2024-09-18 21:28:20|315.68|313.68|315.61|313.61|315.68|313.68|315.61|313.61|5
1726694910000|2024-09-18 21:28:30|315.6|313.6|315.57|313.57|315.6|313.6|315.57|313.57|3
1726694920000|2024-09-18 21:28:40|315.56|313.56|315.52|313.52|315.56|313.56|315.52|313.52|3
1726694930000|2024-09-18 21:28:50|315.51|313.51|315.39|313.39|315.51|313.51|315.39|313.39|5
1726694940000|2024-09-18 21:29:00|315.42|313.42|315.42|313.42|315.42|313.42|315.42|313.42|1
1726694950000|2024-09-18 21:29:10|315.41|313.41|315.42|313.42|315.42|313.42|315.41|313.41|2
1726694960000|2024-09-18 21:29:20|315.41|313.41|315.4|313.4|315.41|313.41|315.4|313.4|2
1726694980000|2024-09-18 21:29:40|315.41|313.41|315.63|313.63|315.64|313.64|315.41|313.41|8
1726694990000|2024-09-18 21:29:50|315.64|313.64|315.69|313.69|315.69|313.69|315.64|313.64|3
1726695000000|2024-09-18 21:30:00|315.7|313.7|315.82|313.82|315.83|313.83|315.7|313.7|8
1726695010000|2024-09-18 21:30:10|315.81|313.81|315.8|313.8|315.85|313.85|315.8|313.8|9
1726695020000|2024-09-18 21:30:20|315.83|313.83|315.78|313.78|315.83|313.83|315.78|313.78|5
1726695030000|2024-09-18 21:30:30|315.76|313.76|315.76|313.76|315.76|313.76|315.76|313.76|1
1726695040000|2024-09-18 21:30:40|315.75|313.75|315.77|313.77|315.78|313.78|315.74|313.74|9
1726695050000|2024-09-18 21:30:50|315.78|313.78|315.68|313.68|315.81|313.81|315.68|313.68|10
1726695070000|2024-09-18 21:31:10|315.7|313.7|315.74|313.74|315.75|313.75|315.7|313.7|17
1726695080000|2024-09-18 21:31:20|315.75|313.75|315.73|313.73|315.75|313.75|315.72|313.72|13
1726695090000|2024-09-18 21:31:30|315.74|313.74|315.75|313.75|315.75|313.75|315.74|313.74|2
1726695100000|2024-09-18 21:31:40|315.73|313.73|315.81|313.81|315.81|313.81|315.73|313.73|6
1726695110000|2024-09-18 21:31:50|315.82|313.82|315.8|313.8|315.82|313.82|315.8|313.8|4
1726695120000|2024-09-18 21:32:00|315.81|313.81|315.82|313.82|315.82|313.82|315.81|313.81|2
1726695130000|2024-09-18 21:32:10|315.8|313.8|315.8|313.8|315.83|313.83|315.8|313.8|5
1726695140000|2024-09-18 21:32:20|315.79|313.79|315.79|313.79|315.79|313.79|315.79|313.79|1
1726695150000|2024-09-18 21:32:30|315.78|313.78|315.64|313.64|315.78|313.78|315.63|313.63|8
1726695160000|2024-09-18 21:32:40|315.65|313.65|315.62|313.62|315.65|313.65|315.62|313.62|2
1726695180000|2024-09-18 21:33:00|315.58|313.58|315.58|313.58|315.59|313.59|315.58|313.58|5
1726695190000|2024-09-18 21:33:10|315.59|313.59|315.64|313.64|315.64|313.64|315.59|313.59|5
1726695200000|2024-09-18 21:33:20|315.67|313.67|315.63|313.63|315.68|313.68|315.63|313.63|11
1726695210000|2024-09-18 21:33:30|315.64|313.64|315.67|313.67|315.67|313.67|315.64|313.64|5
1726695220000|2024-09-18 21:33:40|315.69|313.69|315.72|313.72|315.72|313.72|315.69|313.69|8
1726695230000|2024-09-18 21:33:50|315.73|313.73|315.73|313.73|315.74|313.74|315.72|313.72|5
1726695240000|2024-09-18 21:34:00|315.72|313.72|315.76|313.76|315.76|313.76|315.7|313.7|8
1726695250000|2024-09-18 21:34:10|315.74|313.74|315.67|313.67|315.74|313.74|315.66|313.66|10
1726695260000|2024-09-18 21:34:20|315.68|313.68|315.67|313.67|315.68|313.68|315.67|313.67|4
1726695270000|2024-09-18 21:34:30|315.68|313.68|315.7|313.7|315.7|313.7|315.67|313.67|4
1726695280000|2024-09-18 21:34:40|315.72|313.72|315.74|313.74|315.74|313.74|315.71|313.71|4
1726695290000|2024-09-18 21:34:50|315.76|313.76|315.82|313.82|315.82|313.82|315.76|313.76|3
1726695320000|2024-09-18 21:35:20|315.88|313.88|315.88|313.88|315.88|313.88|315.88|313.88|1
1726695330000|2024-09-18 21:35:30|315.89|313.89|315.92|313.92|315.93|313.93|315.89|313.89|8
1726695340000|2024-09-18 21:35:40|315.91|313.91|315.89|313.89|315.91|313.91|315.89|313.89|2
1726695350000|2024-09-18 21:35:50|315.9|313.9|315.95|313.95|315.95|313.95|315.9|313.9|5
1726695360000|2024-09-18 21:36:00|315.96|313.96|315.96|313.96|315.96|313.96|315.96|313.96|1
1726695370000|2024-09-18 21:36:10|315.97|313.97|315.99|313.99|315.99|313.99|315.97|313.97|2
1726695380000|2024-09-18 21:36:20|316|314|315.98|313.98|316|314|315.98|313.98|7
1726695410000|2024-09-18 21:36:50|316.01|314.01|316.01|314.01|316.01|314.01|316|314|3
1726695420000|2024-09-18 21:37:00|316|314|316.01|314.01|316.01|314.01|316|314|2
1726695430000|2024-09-18 21:37:10|316.03|314.03|316.07|314.07|316.07|314.07|316.03|314.03|4
1726695440000|2024-09-18 21:37:20|316.1|314.1|316.09|314.09|316.11|314.11|316.09|314.09|4
1726695450000|2024-09-18 21:37:30|316.1|314.1|316.08|314.08|316.1|314.1|316.08|314.08|2
1726695460000|2024-09-18 21:37:40|316.09|314.09|316.1|314.1|316.11|314.11|316.09|314.09|10
1726695470000|2024-09-18 21:37:50|316.11|314.11|316.1|314.1|316.11|314.11|316.1|314.1|2
1726695480000|2024-09-18 21:38:00|316.11|314.11|316.1|314.1|316.11|314.11|316.1|314.1|2
1726695490000|2024-09-18 21:38:10|316.11|314.11|316.11|314.11|316.11|314.11|316.1|314.1|3
1726695500000|2024-09-18 21:38:20|316.13|314.13|316.17|314.17|316.22|314.22|316.13|314.13|22
1726695510000|2024-09-18 21:38:30|316.18|314.18|316.18|314.18|316.18|314.18|316.16|314.16|3
1726695520000|2024-09-18 21:38:40|316.19|314.19|316.19|314.19|316.2|314.2|316.19|314.19|5
1726695530000|2024-09-18 21:38:50|316.18|314.18|316.13|314.13|316.18|314.18|316.1|314.1|9
1726695540000|2024-09-18 21:39:00|316.12|314.12|316.13|314.13|316.14|314.14|316.12|314.12|6
1726695550000|2024-09-18 21:39:10|316.15|314.15|316.21|314.21|316.22|314.22|316.15|314.15|18
1726695560000|2024-09-18 21:39:20|316.22|314.22|316.23|314.23|316.23|314.23|316.22|314.22|4
1726695570000|2024-09-18 21:39:30|316.22|314.22|316.23|314.23|316.24|314.24|316.22|314.22|13
1726695580000|2024-09-18 21:39:40|316.22|314.22|316.23|314.23|316.23|314.23|316.2|314.2|6
1726695600000|2024-09-18 21:40:00|316.21|314.21|316.1|314.1|316.21|314.21|316.1|314.1|14
1726695620000|2024-09-18 21:40:20|316.09|314.09|316.08|314.08|316.1|314.1|316.08|314.08|3
1726695640000|2024-09-18 21:40:40|316.09|314.09|316.1|314.1|316.1|314.1|316.08|314.08|8
1726695650000|2024-09-18 21:40:50|316.07|314.07|316|314|316.07|314.07|316|314|7
1726695670000|2024-09-18 21:41:10|316.03|314.03|316.04|314.04|316.04|314.04|316.03|314.03|2
1726695680000|2024-09-18 21:41:20|316.05|314.05|316.05|314.05|316.05|314.05|316.04|314.04|5
1726695690000|2024-09-18 21:41:30|316.04|314.04|315.98|313.98|316.04|314.04|315.98|313.98|5
1726695700000|2024-09-18 21:41:40|315.94|313.94|315.94|313.94|315.94|313.94|315.94|313.94|1
1726695710000|2024-09-18 21:41:50|315.95|313.95|316|314|316.03|314.03|315.95|313.95|7
1726695720000|2024-09-18 21:42:00|315.98|313.98|315.98|313.98|315.98|313.98|315.98|313.98|1
1726695730000|2024-09-18 21:42:10|315.94|313.94|315.92|313.92|315.94|313.94|315.92|313.92|2
1726695740000|2024-09-18 21:42:20|315.91|313.91|315.83|313.83|315.92|313.92|315.83|313.83|7
1726695750000|2024-09-18 21:42:30|315.82|313.82|315.83|313.83|315.83|313.83|315.82|313.82|2
1726695760000|2024-09-18 21:42:40|315.82|313.82|315.83|313.83|315.83|313.83|315.82|313.82|2
1726695770000|2024-09-18 21:42:50|315.82|313.82|315.79|313.79|315.82|313.82|315.79|313.79|2
1726695780000|2024-09-18 21:43:00|315.78|313.78|315.77|313.77|315.79|313.79|315.77|313.77|3
1726695790000|2024-09-18 21:43:10|315.76|313.76|315.76|313.76|315.76|313.76|315.76|313.76|1
1726695800000|2024-09-18 21:43:20|315.73|313.73|315.67|313.67|315.73|313.73|315.67|313.67|4
1726695820000|2024-09-18 21:43:40|315.65|313.65|315.65|313.65|315.65|313.65|315.62|313.62|7
1726695830000|2024-09-18 21:43:50|315.63|313.63|315.56|313.56|315.65|313.65|315.56|313.56|9
1726695850000|2024-09-18 21:44:10|315.54|313.54|315.51|313.51|315.55|313.55|315.51|313.51|8
1726695860000|2024-09-18 21:44:20|315.52|313.52|315.56|313.56|315.56|313.56|315.52|313.52|4
1726695870000|2024-09-18 21:44:30|315.55|313.55|315.52|313.52|315.55|313.55|315.52|313.52|2
1726695900000|2024-09-18 21:45:00|315.55|313.55|315.57|313.57|315.57|313.57|315.52|313.52|5
1726695910000|2024-09-18 21:45:10|315.55|313.55|315.59|313.59|315.59|313.59|315.55|313.55|3
1726695920000|2024-09-18 21:45:20|315.6|313.6|315.6|313.6|315.6|313.6|315.56|313.56|3
1726695930000|2024-09-18 21:45:30|315.61|313.61|315.61|313.61|315.62|313.62|315.61|313.61|5
1726695940000|2024-09-18 21:45:40|315.6|313.6|315.68|313.68|315.68|313.68|315.59|313.59|5
1726695950000|2024-09-18 21:45:50|315.71|313.71|315.7|313.7|315.71|313.71|315.68|313.68|8
1726695960000|2024-09-18 21:46:00|315.71|313.71|315.73|313.73|315.73|313.73|315.71|313.71|3
1726695970000|2024-09-18 21:46:10|315.74|313.74|315.74|313.74|315.74|313.74|315.74|313.74|1
1726695980000|2024-09-18 21:46:20|315.73|313.73|315.73|313.73|315.73|313.73|315.73|313.73|1
1726695990000|2024-09-18 21:46:30|315.72|313.72|315.7|313.7|315.72|313.72|315.7|313.7|6
1726696000000|2024-09-18 21:46:40|315.68|313.68|315.71|313.71|315.71|313.71|315.68|313.68|2
1726696020000|2024-09-18 21:47:00|315.65|313.65|315.69|313.69|315.69|313.69|315.65|313.65|2
1726696030000|2024-09-18 21:47:10|315.68|313.68|315.68|313.68|315.68|313.68|315.68|313.68|1
1726696040000|2024-09-18 21:47:20|315.67|313.67|315.67|313.67|315.67|313.67|315.67|313.67|1
1726696050000|2024-09-18 21:47:30|315.6|313.6|315.58|313.58|315.6|313.6|315.57|313.57|5
1726696060000|2024-09-18 21:47:40|315.57|313.57|315.57|313.57|315.57|313.57|315.57|313.57|1
1726696070000|2024-09-18 21:47:50|315.52|313.52|315.51|313.51|315.52|313.52|315.51|313.51|2
1726696080000|2024-09-18 21:48:00|315.5|313.5|315.44|313.44|315.5|313.5|315.44|313.44|6
1726696090000|2024-09-18 21:48:10|315.39|313.39|315.35|313.35|315.43|313.43|315.34|313.34|8
1726696100000|2024-09-18 21:48:20|315.33|313.33|315.27|313.27|315.34|313.34|315.27|313.27|6
1726696110000|2024-09-18 21:48:30|315.25|313.25|315.25|313.25|315.25|313.25|315.25|313.25|1
1726696120000|2024-09-18 21:48:40|315.24|313.24|315.24|313.24|315.24|313.24|315.24|313.24|1
1726696130000|2024-09-18 21:48:50|315.21|313.21|315.21|313.21|315.23|313.23|315.21|313.21|5
1726696140000|2024-09-18 21:49:00|315.15|313.15|315.14|313.14|315.21|313.21|315.14|313.14|8
1726696150000|2024-09-18 21:49:10|315.12|313.12|315.12|313.12|315.12|313.12|315.12|313.12|1
1726696160000|2024-09-18 21:49:20|315.11|313.11|315.04|313.04|315.11|313.11|315.04|313.04|5
1726696170000|2024-09-18 21:49:30|315.03|313.03|315.01|313.01|315.05|313.05|315.01|313.01|7
1726696180000|2024-09-18 21:49:40|315|313|314.84|312.84|315|313|314.83|312.83|9
1726696190000|2024-09-18 21:49:50|314.83|312.83|314.64|312.64|314.83|312.83|314.64|312.64|13
1726696200000|2024-09-18 21:50:00|314.65|312.65|314.67|312.67|314.67|312.67|314.65|312.65|2
1726696210000|2024-09-18 21:50:10|314.68|312.68|314.7|312.7|314.7|312.7|314.68|312.68|3
1726696220000|2024-09-18 21:50:20|314.68|312.68|314.71|312.71|314.71|312.71|314.68|312.68|5
1726696230000|2024-09-18 21:50:30|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1726696240000|2024-09-18 21:50:40|314.73|312.73|314.72|312.72|314.74|312.74|314.72|312.72|4
1726696250000|2024-09-18 21:50:50|314.7|312.7|314.73|312.73|314.74|312.74|314.7|312.7|4
1726696270000|2024-09-18 21:51:10|314.72|312.72|314.72|312.72|314.72|312.72|314.72|312.72|1
1726696290000|2024-09-18 21:51:30|314.73|312.73|314.73|312.73|314.73|312.73|314.7|312.7|3
1726696300000|2024-09-18 21:51:40|314.7|312.7|314.6|312.6|314.7|312.7|314.6|312.6|12
1726696310000|2024-09-18 21:51:50|314.59|312.59|314.6|312.6|314.6|312.6|314.58|312.58|4
1726696320000|2024-09-18 21:52:00|314.61|312.61|314.62|312.62|314.62|312.62|314.61|312.61|2
1726696330000|2024-09-18 21:52:10|314.63|312.63|314.64|312.64|314.64|312.64|314.63|312.63|2
1726696340000|2024-09-18 21:52:20|314.65|312.65|314.68|312.68|314.68|312.68|314.65|312.65|3
1726696360000|2024-09-18 21:52:40|314.7|312.7|314.71|312.71|314.71|312.71|314.7|312.7|2
1726696370000|2024-09-18 21:52:50|314.72|312.72|314.73|312.73|314.73|312.73|314.72|312.72|2
1726696380000|2024-09-18 21:53:00|314.72|312.72|314.72|312.72|314.72|312.72|314.71|312.71|3
1726696390000|2024-09-18 21:53:10|314.73|312.73|314.72|312.72|314.73|312.73|314.71|312.71|3
1726696420000|2024-09-18 21:53:40|314.7|312.7|314.69|312.69|314.7|312.7|314.69|312.69|4
1726696430000|2024-09-18 21:53:50|314.68|312.68|314.7|312.7|314.7|312.7|314.68|312.68|3
1726696440000|2024-09-18 21:54:00|314.71|312.71|314.72|312.72|314.73|312.73|314.71|312.71|4
1726696450000|2024-09-18 21:54:10|314.73|312.73|314.73|312.73|314.73|312.73|314.73|312.73|1
1726696460000|2024-09-18 21:54:20|314.74|312.74|314.73|312.73|314.74|312.74|314.73|312.73|2
1726696470000|2024-09-18 21:54:30|314.74|312.74|314.74|312.74|314.74|312.74|314.73|312.73|3
1726696480000|2024-09-18 21:54:40|314.73|312.73|314.7|312.7|314.73|312.73|314.7|312.7|5
1726696490000|2024-09-18 21:54:50|314.71|312.71|314.71|312.71|314.72|312.72|314.71|312.71|3
1726696500000|2024-09-18 21:55:00|314.72|312.72|314.72|312.72|314.72|312.72|314.72|312.72|1
1726696510000|2024-09-18 21:55:10|314.73|312.73|314.72|312.72|314.73|312.73|314.72|312.72|2
1726696520000|2024-09-18 21:55:20|314.73|312.73|314.67|312.67|314.73|312.73|314.67|312.67|8
1726696530000|2024-09-18 21:55:30|314.68|312.68|314.68|312.68|314.68|312.68|314.68|312.68|1
1726696540000|2024-09-18 21:55:40|314.67|312.67|314.68|312.68|314.68|312.68|314.67|312.67|4
1726696550000|2024-09-18 21:55:50|314.67|312.67|314.69|312.69|314.69|312.69|314.67|312.67|3
1726696560000|2024-09-18 21:56:00|314.7|312.7|314.73|312.73|314.73|312.73|314.7|312.7|3
1726696570000|2024-09-18 21:56:10|314.74|312.74|314.78|312.78|314.79|312.79|314.74|312.74|5
1726696580000|2024-09-18 21:56:20|314.79|312.79|314.79|312.79|314.79|312.79|314.78|312.78|3
1726696590000|2024-09-18 21:56:30|314.8|312.8|314.8|312.8|314.8|312.8|314.8|312.8|1
1726696600000|2024-09-18 21:56:40|314.79|312.79|314.79|312.79|314.79|312.79|314.79|312.79|1
1726696620000|2024-09-18 21:57:00|314.8|312.8|314.8|312.8|314.8|312.8|314.79|312.79|3
1726696630000|2024-09-18 21:57:10|314.81|312.81|314.82|312.82|314.83|312.83|314.81|312.81|3
1726696640000|2024-09-18 21:57:20|314.83|312.83|314.83|312.83|314.83|312.83|314.83|312.83|1
1726696650000|2024-09-18 21:57:30|314.84|312.84|314.86|312.86|314.86|312.86|314.84|312.84|2
1726696660000|2024-09-18 21:57:40|314.87|312.87|314.87|312.87|314.87|312.87|314.84|312.84|4
1726696670000|2024-09-18 21:57:50|314.86|312.86|314.87|312.87|314.88|312.88|314.83|312.83|7
1726696680000|2024-09-18 21:58:00|314.88|312.88|314.9|312.9|314.9|312.9|314.88|312.88|3
1726696690000|2024-09-18 21:58:10|314.89|312.89|314.99|312.99|314.99|312.99|314.89|312.89|9
1726696700000|2024-09-18 21:58:20|314.98|312.98|314.63|312.63|314.98|312.98|314.63|312.63|14
1726696720000|2024-09-18 21:58:40|314.64|312.64|314.64|312.64|314.64|312.64|314.63|312.63|3
1726696730000|2024-09-18 21:58:50|314.65|312.65|314.66|312.66|314.66|312.66|314.63|312.63|6
1726696740000|2024-09-18 21:59:00|314.63|312.63|314.68|312.68|314.68|312.68|314.63|312.63|10
1726696750000|2024-09-18 21:59:10|314.64|312.64|314.62|312.62|314.66|312.66|314.54|312.54|13
1726696760000|2024-09-18 21:59:20|314.64|312.64|314.62|312.62|314.64|312.64|314.62|312.62|3
1726696780000|2024-09-18 21:59:40|314.61|312.61|314.62|312.62|314.62|312.62|314.61|312.61|2
1726696790000|2024-09-18 21:59:50|314.61|312.61|314.61|312.61|314.63|312.63|314.61|312.61|5
1726696800000|2024-09-18 22:00:00|314.62|312.62|314.66|312.66|314.66|312.66|314.61|312.61|8
1726696810000|2024-09-18 22:00:10|314.67|312.67|314.69|312.69|314.69|312.69|314.67|312.67|3
1726696820000|2024-09-18 22:00:20|314.7|312.7|314.73|312.73|314.73|312.73|314.69|312.69|7
1726696830000|2024-09-18 22:00:30|314.74|312.74|314.73|312.73|314.74|312.74|314.73|312.73|2
1726696850000|2024-09-18 22:00:50|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1726696860000|2024-09-18 22:01:00|314.75|312.75|314.72|312.72|314.75|312.75|314.72|312.72|2
1726696870000|2024-09-18 22:01:10|314.71|312.71|314.72|312.72|314.72|312.72|314.71|312.71|2
1726696890000|2024-09-18 22:01:30|314.7|312.7|314.73|312.73|314.73|312.73|314.7|312.7|3
1726696900000|2024-09-18 22:01:40|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1726696910000|2024-09-18 22:01:50|314.75|312.75|314.75|312.75|314.75|312.75|314.75|312.75|1
1726696920000|2024-09-18 22:02:00|314.76|312.76|314.79|312.79|314.79|312.79|314.76|312.76|4
1726696930000|2024-09-18 22:02:10|314.8|312.8|314.82|312.82|314.82|312.82|314.8|312.8|3
1726696940000|2024-09-18 22:02:20|314.8|312.8|314.83|312.83|314.83|312.83|314.8|312.8|4
1726696950000|2024-09-18 22:02:30|314.8|312.8|314.84|312.84|314.84|312.84|314.8|312.8|2
1726696960000|2024-09-18 22:02:40|314.8|312.8|314.78|312.78|314.84|312.84|314.78|312.78|9
1726696970000|2024-09-18 22:02:50|314.76|312.76|314.79|312.79|314.79|312.79|314.76|312.76|2
1726696980000|2024-09-18 22:03:00|314.76|312.76|314.69|312.69|314.76|312.76|314.68|312.68|9
1726696990000|2024-09-18 22:03:10|314.7|312.7|314.69|312.69|314.7|312.7|314.69|312.69|2
1726697000000|2024-09-18 22:03:20|314.7|312.7|314.7|312.7|314.7|312.7|314.7|312.7|1
1726697010000|2024-09-18 22:03:30|314.69|312.69|314.75|312.75|314.75|312.75|314.68|312.68|7
1726697020000|2024-09-18 22:03:40|314.8|312.8|314.87|312.87|314.87|312.87|314.79|312.79|13
1726697030000|2024-09-18 22:03:50|314.86|312.86|314.87|312.87|314.89|312.89|314.86|312.86|11
1726697040000|2024-09-18 22:04:00|314.88|312.88|314.93|312.93|314.94|312.94|314.88|312.88|8
1726697050000|2024-09-18 22:04:10|314.9|312.9|314.85|312.85|314.9|312.9|314.83|312.83|4
1726697060000|2024-09-18 22:04:20|314.86|312.86|314.87|312.87|314.87|312.87|314.86|312.86|2
1726697070000|2024-09-18 22:04:30|314.88|312.88|314.89|312.89|314.9|312.9|314.88|312.88|5
1726697080000|2024-09-18 22:04:40|314.9|312.9|314.91|312.91|314.91|312.91|314.9|312.9|4
1726697090000|2024-09-18 22:04:50|314.92|312.92|314.92|312.92|314.92|312.92|314.92|312.92|1
1726697100000|2024-09-18 22:05:00|314.93|312.93|314.98|312.98|314.98|312.98|314.93|312.93|5
1726697110000|2024-09-18 22:05:10|314.99|312.99|314.99|312.99|314.99|312.99|314.99|312.99|1
1726697140000|2024-09-18 22:05:40|314.98|312.98|315|313|315.01|313.01|314.98|312.98|6
1726697150000|2024-09-18 22:05:50|314.97|312.97|315|313|315|313|314.97|312.97|2
1726697160000|2024-09-18 22:06:00|314.98|312.98|314.98|312.98|314.98|312.98|314.98|312.98|1
1726697170000|2024-09-18 22:06:10|314.95|312.95|314.95|312.95|314.95|312.95|314.95|312.95|1
1726697190000|2024-09-18 22:06:30|314.92|312.92|314.96|312.96|314.96|312.96|314.92|312.92|2
1726697220000|2024-09-18 22:07:00|314.98|312.98|315.02|313.02|315.02|313.02|314.97|312.97|5
1726697230000|2024-09-18 22:07:10|315.03|313.03|315.03|313.03|315.03|313.03|315.02|313.02|3
1726697240000|2024-09-18 22:07:20|315.02|313.02|315.01|313.01|315.05|313.05|315.01|313.01|6
1726697260000|2024-09-18 22:07:40|314.95|312.95|314.69|312.69|314.96|312.96|314.65|312.65|10
1726697270000|2024-09-18 22:07:50|314.73|312.73|314.76|312.76|314.76|312.76|314.73|312.73|3
1726697280000|2024-09-18 22:08:00|314.77|312.77|314.77|312.77|314.77|312.77|314.77|312.77|1
1726697300000|2024-09-18 22:08:20|314.78|312.78|314.78|312.78|314.78|312.78|314.78|312.78|1
1726697310000|2024-09-18 22:08:30|314.8|312.8|314.81|312.81|314.81|312.81|314.8|312.8|2
1726697320000|2024-09-18 22:08:40|314.82|312.82|314.82|312.82|314.83|312.83|314.81|312.81|5
1726697330000|2024-09-18 22:08:50|314.83|312.83|314.83|312.83|314.83|312.83|314.83|312.83|1
1726697340000|2024-09-18 22:09:00|314.81|312.81|314.81|312.81|314.83|312.83|314.79|312.79|4
1726697350000|2024-09-18 22:09:10|314.82|312.82|314.56|312.56|314.82|312.82|314.56|312.56|9
1726697360000|2024-09-18 22:09:20|314.58|312.58|314.57|312.57|314.58|312.58|314.54|312.54|7
1726697370000|2024-09-18 22:09:30|314.59|312.59|314.59|312.59|314.59|312.59|314.59|312.59|1
1726697380000|2024-09-18 22:09:40|314.58|312.58|314.6|312.6|314.6|312.6|314.58|312.58|2
1726697390000|2024-09-18 22:09:50|314.56|312.56|314.56|312.56|314.56|312.56|314.56|312.56|1
1726697400000|2024-09-18 22:10:00|314.59|312.59|314.6|312.6|314.6|312.6|314.59|312.59|4
1726697410000|2024-09-18 22:10:10|314.59|312.59|314.57|312.57|314.6|312.6|314.57|312.57|3
1726697420000|2024-09-18 22:10:20|314.56|312.56|314.54|312.54|314.56|312.56|314.54|312.54|3
1726697430000|2024-09-18 22:10:30|314.56|312.56|314.54|312.54|314.56|312.56|314.54|312.54|3
1726697440000|2024-09-18 22:10:40|314.53|312.53|314.53|312.53|314.53|312.53|314.53|312.53|1
1726697460000|2024-09-18 22:11:00|314.55|312.55|314.62|312.62|314.64|312.64|314.55|312.55|4
1726697480000|2024-09-18 22:11:20|314.63|312.63|314.68|312.68|314.68|312.68|314.63|312.63|8
1726697490000|2024-09-18 22:11:30|314.69|312.69|314.69|312.69|314.69|312.69|314.69|312.69|1
1726697500000|2024-09-18 22:11:40|314.67|312.67|314.67|312.67|314.69|312.69|314.67|312.67|5
1726697510000|2024-09-18 22:11:50|314.69|312.69|314.7|312.7|314.7|312.7|314.69|312.69|2
1726697530000|2024-09-18 22:12:10|314.71|312.71|314.69|312.69|314.71|312.71|314.69|312.69|5
1726697540000|2024-09-18 22:12:20|314.68|312.68|314.62|312.62|314.68|312.68|314.62|312.62|3
1726697550000|2024-09-18 22:12:30|314.63|312.63|314.63|312.63|314.63|312.63|314.63|312.63|1
1726697560000|2024-09-18 22:12:40|314.62|312.62|314.61|312.61|314.62|312.62|314.61|312.61|2
1726697570000|2024-09-18 22:12:50|314.59|312.59|314.59|312.59|314.59|312.59|314.57|312.57|6
1726697580000|2024-09-18 22:13:00|314.62|312.62|314.62|312.62|314.62|312.62|314.62|312.62|1
1726697600000|2024-09-18 22:13:20|314.6|312.6|314.57|312.57|314.6|312.6|314.55|312.55|3
1726697610000|2024-09-18 22:13:30|314.59|312.59|314.59|312.59|314.59|312.59|314.59|312.59|1
1726697640000|2024-09-18 22:14:00|314.6|312.6|314.57|312.57|314.6|312.6|314.57|312.57|2
1726697650000|2024-09-18 22:14:10|314.6|312.6|314.58|312.58|314.6|312.6|314.58|312.58|2
1726697660000|2024-09-18 22:14:20|314.61|312.61|314.62|312.62|314.62|312.62|314.61|312.61|2
1726697670000|2024-09-18 22:14:30|314.63|312.63|314.61|312.61|314.63|312.63|314.61|312.61|5
1726697700000|2024-09-18 22:15:00|314.64|312.64|314.61|312.61|314.64|312.64|314.61|312.61|4
1726697730000|2024-09-18 22:15:30|314.67|312.67|314.76|312.76|314.76|312.76|314.61|312.61|7
1726697740000|2024-09-18 22:15:40|314.75|312.75|314.75|312.75|314.75|312.75|314.75|312.75|1
1726697750000|2024-09-18 22:15:50|314.76|312.76|314.78|312.78|314.78|312.78|314.76|312.76|3
1726697760000|2024-09-18 22:16:00|314.81|312.81|314.81|312.81|314.81|312.81|314.81|312.81|1
1726697770000|2024-09-18 22:16:10|314.72|312.72|314.73|312.73|314.73|312.73|314.72|312.72|2
1726697780000|2024-09-18 22:16:20|314.74|312.74|314.74|312.74|314.74|312.74|314.7|312.7|3
1726697790000|2024-09-18 22:16:30|314.71|312.71|314.76|312.76|314.76|312.76|314.71|312.71|3
1726697800000|2024-09-18 22:16:40|314.77|312.77|314.81|312.81|314.81|312.81|314.77|312.77|5
1726697820000|2024-09-18 22:17:00|314.82|312.82|314.86|312.86|314.86|312.86|314.82|312.82|4
1726697830000|2024-09-18 22:17:10|314.88|312.88|314.84|312.84|314.88|312.88|314.84|312.84|6
1726697840000|2024-09-18 22:17:20|314.85|312.85|314.86|312.86|314.86|312.86|314.84|312.84|6
1726697850000|2024-09-18 22:17:30|314.78|312.78|314.76|312.76|314.78|312.78|314.73|312.73|3
1726697860000|2024-09-18 22:17:40|314.75|312.75|314.76|312.76|314.76|312.76|314.75|312.75|6
1726697870000|2024-09-18 22:17:50|314.75|312.75|314.76|312.76|314.76|312.76|314.75|312.75|2
1726697880000|2024-09-18 22:18:00|314.77|312.77|314.83|312.83|314.83|312.83|314.77|312.77|6
1726697890000|2024-09-18 22:18:10|314.82|312.82|314.83|312.83|314.83|312.83|314.82|312.82|2
1726697900000|2024-09-18 22:18:20|314.82|312.82|314.84|312.84|314.84|312.84|314.81|312.81|7
1726697910000|2024-09-18 22:18:30|314.85|312.85|314.84|312.84|314.86|312.86|314.84|312.84|5
1726697920000|2024-09-18 22:18:40|314.78|312.78|314.76|312.76|314.78|312.78|314.76|312.76|2
1726697930000|2024-09-18 22:18:50|314.77|312.77|314.89|312.89|314.91|312.91|314.77|312.77|17
1726697940000|2024-09-18 22:19:00|314.88|312.88|314.88|312.88|314.89|312.89|314.88|312.88|3
1726697950000|2024-09-18 22:19:10|314.89|312.89|314.89|312.89|314.9|312.9|314.89|312.89|3
1726697960000|2024-09-18 22:19:20|314.87|312.87|314.87|312.87|314.87|312.87|314.87|312.87|1
1726697980000|2024-09-18 22:19:40|314.89|312.89|314.92|312.92|314.93|312.93|314.89|312.89|6
1726697990000|2024-09-18 22:19:50|314.93|312.93|314.91|312.91|314.93|312.93|314.89|312.89|10
1726698000000|2024-09-18 22:20:00|314.93|312.93|314.91|312.91|314.94|312.94|314.91|312.91|13
1726698010000|2024-09-18 22:20:10|314.94|312.94|314.92|312.92|314.94|312.94|314.92|312.92|5
1726698020000|2024-09-18 22:20:20|314.95|312.95|315.07|313.07|315.09|313.09|314.95|312.95|10
1726698030000|2024-09-18 22:20:30|315.12|313.12|315.1|313.1|315.13|313.13|315.1|313.1|4
1726698040000|2024-09-18 22:20:40|315.09|313.09|315.01|313.01|315.09|313.09|314.97|312.97|8
1726698060000|2024-09-18 22:21:00|315.02|313.02|315.01|313.01|315.02|313.02|315|313|4
1726698080000|2024-09-18 22:21:20|314.93|312.93|314.88|312.88|314.93|312.93|314.88|312.88|11
1726698090000|2024-09-18 22:21:30|314.89|312.89|314.91|312.91|314.96|312.96|314.88|312.88|14
1726698100000|2024-09-18 22:21:40|314.9|312.9|314.94|312.94|314.94|312.94|314.9|312.9|12
1726698110000|2024-09-18 22:21:50|314.95|312.95|314.94|312.94|314.97|312.97|314.91|312.91|11
1726698120000|2024-09-18 22:22:00|314.96|312.96|314.91|312.91|314.98|312.98|314.91|312.91|8
1726698130000|2024-09-18 22:22:10|314.85|312.85|314.84|312.84|314.85|312.85|314.84|312.84|2
1726698140000|2024-09-18 22:22:20|314.83|312.83|314.83|312.83|314.83|312.83|314.83|312.83|1
1726698150000|2024-09-18 22:22:30|314.77|312.77|314.77|312.77|314.79|312.79|314.77|312.77|5
1726698160000|2024-09-18 22:22:40|314.78|312.78|314.79|312.79|314.81|312.81|314.78|312.78|8
1726698180000|2024-09-18 22:23:00|314.82|312.82|314.82|312.82|314.84|312.84|314.81|312.81|10
1726698190000|2024-09-18 22:23:10|314.81|312.81|314.8|312.8|314.81|312.81|314.8|312.8|2
1726698200000|2024-09-18 22:23:20|314.82|312.82|314.63|312.63|314.82|312.82|314.6|312.6|20
1726698210000|2024-09-18 22:23:30|314.64|312.64|314.62|312.62|314.64|312.64|314.61|312.61|11
1726698220000|2024-09-18 22:23:40|314.61|312.61|314.61|312.61|314.61|312.61|314.61|312.61|1
1726698230000|2024-09-18 22:23:50|314.62|312.62|314.61|312.61|314.62|312.62|314.61|312.61|2
1726698240000|2024-09-18 22:24:00|314.64|312.64|314.65|312.65|314.65|312.65|314.61|312.61|7
1726698250000|2024-09-18 22:24:10|314.64|312.64|314.59|312.59|314.64|312.64|314.59|312.59|5
1726698260000|2024-09-18 22:24:20|314.54|312.54|314.59|312.59|314.59|312.59|314.54|312.54|2
1726698270000|2024-09-18 22:24:30|314.54|312.54|314.58|312.58|314.58|312.58|314.54|312.54|4
1726698280000|2024-09-18 22:24:40|314.61|312.61|314.64|312.64|314.64|312.64|314.61|312.61|2
1726698300000|2024-09-18 22:25:00|314.65|312.65|314.71|312.71|314.71|312.71|314.65|312.65|4
1726698310000|2024-09-18 22:25:10|314.72|312.72|314.73|312.73|314.74|312.74|314.72|312.72|7
1726698320000|2024-09-18 22:25:20|314.74|312.74|314.73|312.73|314.75|312.75|314.73|312.73|3
1726698330000|2024-09-18 22:25:30|314.74|312.74|314.78|312.78|314.8|312.8|314.73|312.73|13
1726698340000|2024-09-18 22:25:40|314.8|312.8|314.88|312.88|314.88|312.88|314.8|312.8|3
1726698350000|2024-09-18 22:25:50|314.86|312.86|314.86|312.86|314.86|312.86|314.86|312.86|1
1726698360000|2024-09-18 22:26:00|314.88|312.88|314.89|312.89|314.89|312.89|314.77|312.77|25
1726698370000|2024-09-18 22:26:10|314.87|312.87|314.86|312.86|314.87|312.87|314.83|312.83|12
1726698380000|2024-09-18 22:26:20|314.85|312.85|314.9|312.9|314.9|312.9|314.85|312.85|10
1726698390000|2024-09-18 22:26:30|314.91|312.91|314.95|312.95|314.95|312.95|314.91|312.91|3
1726698400000|2024-09-18 22:26:40|315.03|313.03|315.01|313.01|315.03|313.03|315|313|4
1726698410000|2024-09-18 22:26:50|315.05|313.05|315.13|313.13|315.13|313.13|315.05|313.05|4
1726698430000|2024-09-18 22:27:10|315.07|313.07|315.14|313.14|315.14|313.14|315.05|313.05|12
1726698440000|2024-09-18 22:27:20|315.16|313.16|315.15|313.15|315.16|313.16|315.14|313.14|4
1726698450000|2024-09-18 22:27:30|315.16|313.16|315.22|313.22|315.25|313.25|315.15|313.15|14
1726698460000|2024-09-18 22:27:40|315.24|313.24|315.21|313.21|315.26|313.26|315.2|313.2|16
1726698470000|2024-09-18 22:27:50|315.2|313.2|315.26|313.26|315.26|313.26|315.2|313.2|5
1726698480000|2024-09-18 22:28:00|315.23|313.23|315.25|313.25|315.25|313.25|315.22|313.22|10
1726698490000|2024-09-18 22:28:10|315.24|313.24|315.16|313.16|315.24|313.24|315.14|313.14|11
1726698500000|2024-09-18 22:28:20|315.15|313.15|315.29|313.29|315.31|313.31|315.15|313.15|12
1726698510000|2024-09-18 22:28:30|315.28|313.28|315.29|313.29|315.31|313.31|315.28|313.28|3
1726698520000|2024-09-18 22:28:40|315.31|313.31|315.38|313.38|315.42|313.42|315.31|313.31|4
1726698530000|2024-09-18 22:28:50|315.4|313.4|315.38|313.38|315.41|313.41|315.38|313.38|10
1726698540000|2024-09-18 22:29:00|315.36|313.36|315.45|313.45|315.46|313.46|315.36|313.36|17
1726698550000|2024-09-18 22:29:10|315.46|313.46|315.44|313.44|315.5|313.5|315.44|313.44|11
1726698560000|2024-09-18 22:29:20|315.45|313.45|315.42|313.42|315.45|313.45|315.42|313.42|8
1726698570000|2024-09-18 22:29:30|315.37|313.37|315.32|313.32|315.4|313.4|315.31|313.31|9
1726698580000|2024-09-18 22:29:40|315.33|313.33|315.35|313.35|315.38|313.38|315.32|313.32|13
1726698590000|2024-09-18 22:29:50|315.38|313.38|315.44|313.44|315.46|313.46|315.38|313.38|11
1726698600000|2024-09-18 22:30:00|315.43|313.43|315.46|313.46|315.46|313.46|315.43|313.43|9
1726698610000|2024-09-18 22:30:10|315.47|313.47|315.53|313.53|315.53|313.53|315.47|313.47|2
1726698620000|2024-09-18 22:30:20|315.52|313.52|315.61|313.61|315.63|313.63|315.49|313.49|12
1726698630000|2024-09-18 22:30:30|315.63|313.63|315.44|313.44|315.63|313.63|315.44|313.44|17
1726698640000|2024-09-18 22:30:40|315.43|313.43|315.47|313.47|315.51|313.51|315.43|313.43|17
1726698650000|2024-09-18 22:30:50|315.46|313.46|315.55|313.55|315.55|313.55|315.45|313.45|19
1726698660000|2024-09-18 22:31:00|315.54|313.54|315.53|313.53|315.61|313.61|315.53|313.53|7
1726698670000|2024-09-18 22:31:10|315.54|313.54|315.63|313.63|315.65|313.65|315.51|313.51|21
1726698680000|2024-09-18 22:31:20|315.64|313.64|315.66|313.66|315.68|313.68|315.63|313.63|12
1726698690000|2024-09-18 22:31:30|315.65|313.65|315.65|313.65|315.67|313.67|315.65|313.65|7
1726698700000|2024-09-18 22:31:40|315.64|313.64|315.7|313.7|315.72|313.72|315.64|313.64|12
1726698710000|2024-09-18 22:31:50|315.72|313.72|315.73|313.73|315.75|313.75|315.7|313.7|9
1726698720000|2024-09-18 22:32:00|315.72|313.72|315.7|313.7|315.78|313.78|315.7|313.7|21
1726698730000|2024-09-18 22:32:10|315.71|313.71|315.67|313.67|315.74|313.74|315.67|313.67|10
1726698740000|2024-09-18 22:32:20|315.66|313.66|315.58|313.58|315.66|313.66|315.58|313.58|13
1726698750000|2024-09-18 22:32:30|315.52|313.52|315.46|313.46|315.52|313.52|315.44|313.44|9
1726698760000|2024-09-18 22:32:40|315.45|313.45|315.51|313.51|315.51|313.51|315.45|313.45|17
1726698770000|2024-09-18 22:32:50|315.5|313.5|315.51|313.51|315.52|313.52|315.43|313.43|16
1726698780000|2024-09-18 22:33:00|315.5|313.5|315.42|313.42|315.51|313.51|315.42|313.42|11
1726698790000|2024-09-18 22:33:10|315.43|313.43|315.51|313.51|315.51|313.51|315.43|313.43|12
1726698800000|2024-09-18 22:33:20|315.5|313.5|315.57|313.57|315.58|313.58|315.5|313.5|16
1726698810000|2024-09-18 22:33:30|315.55|313.55|315.57|313.57|315.59|313.59|315.52|313.52|10
1726698820000|2024-09-18 22:33:40|315.55|313.55|315.5|313.5|315.55|313.55|315.47|313.47|15
1726698830000|2024-09-18 22:33:50|315.52|313.52|315.55|313.55|315.56|313.56|315.5|313.5|14
1726698840000|2024-09-18 22:34:00|315.56|313.56|315.55|313.55|315.56|313.56|315.53|313.53|15
1726698850000|2024-09-18 22:34:10|315.54|313.54|315.59|313.59|315.61|313.61|315.53|313.53|11
1726698860000|2024-09-18 22:34:20|315.61|313.61|315.64|313.64|315.64|313.64|315.6|313.6|6
1726698870000|2024-09-18 22:34:30|315.66|313.66|315.68|313.68|315.74|313.74|315.65|313.65|12
1726698880000|2024-09-18 22:34:40|315.7|313.7|315.72|313.72|315.78|313.78|315.68|313.68|23
1726698890000|2024-09-18 22:34:50|315.71|313.71|315.69|313.69|315.72|313.72|315.65|313.65|16
1726698900000|2024-09-18 22:35:00|315.7|313.7|315.77|313.77|315.77|313.77|315.7|313.7|6
1726698910000|2024-09-18 22:35:10|315.78|313.78|315.83|313.83|315.89|313.89|315.77|313.77|16
1726698920000|2024-09-18 22:35:20|315.82|313.82|315.72|313.72|315.84|313.84|315.71|313.71|19
1726698930000|2024-09-18 22:35:30|315.74|313.74|315.78|313.78|315.79|313.79|315.74|313.74|13
1726698940000|2024-09-18 22:35:40|315.75|313.75|315.66|313.66|315.76|313.76|315.64|313.64|18
1726698950000|2024-09-18 22:35:50|315.67|313.67|315.64|313.64|315.68|313.68|315.63|313.63|17
1726698960000|2024-09-18 22:36:00|315.63|313.63|315.69|313.69|315.69|313.69|315.63|313.63|11
1726698970000|2024-09-18 22:36:10|315.7|313.7|315.73|313.73|315.75|313.75|315.69|313.69|17
1726698980000|2024-09-18 22:36:20|315.74|313.74|315.69|313.69|315.74|313.74|315.64|313.64|15
1726698990000|2024-09-18 22:36:30|315.68|313.68|315.71|313.71|315.71|313.71|315.67|313.67|17
1726699000000|2024-09-18 22:36:40|315.7|313.7|315.68|313.68|315.71|313.71|315.68|313.68|14
1726699010000|2024-09-18 22:36:50|315.64|313.64|315.71|313.71|315.71|313.71|315.59|313.59|12
1726699020000|2024-09-18 22:37:00|315.75|313.75|315.79|313.79|315.8|313.8|315.74|313.74|8
1726699030000|2024-09-18 22:37:10|315.8|313.8|315.83|313.83|315.84|313.84|315.8|313.8|4
1726699040000|2024-09-18 22:37:20|315.84|313.84|315.81|313.81|315.85|313.85|315.79|313.79|5
1726699050000|2024-09-18 22:37:30|315.79|313.79|315.81|313.81|315.81|313.81|315.78|313.78|10
1726699060000|2024-09-18 22:37:40|315.79|313.79|315.8|313.8|315.82|313.82|315.79|313.79|12
1726699070000|2024-09-18 22:37:50|315.82|313.82|315.78|313.78|315.82|313.82|315.77|313.77|11
1726699080000|2024-09-18 22:38:00|315.77|313.77|315.61|313.61|315.77|313.77|315.61|313.61|15
1726699090000|2024-09-18 22:38:10|315.6|313.6|315.54|313.54|315.6|313.6|315.53|313.53|13
1726699100000|2024-09-18 22:38:20|315.55|313.55|315.61|313.61|315.61|313.61|315.54|313.54|14
1726699110000|2024-09-18 22:38:30|315.6|313.6|315.6|313.6|315.6|313.6|315.55|313.55|7
1726699130000|2024-09-18 22:38:50|315.62|313.62|315.62|313.62|315.62|313.62|315.6|313.6|11
1726699140000|2024-09-18 22:39:00|315.63|313.63|315.59|313.59|315.63|313.63|315.59|313.59|8
1726699150000|2024-09-18 22:39:10|315.55|313.55|315.61|313.61|315.65|313.65|315.55|313.55|14
1726699160000|2024-09-18 22:39:20|315.62|313.62|315.66|313.66|315.67|313.67|315.62|313.62|8
1726699170000|2024-09-18 22:39:30|315.63|313.63|315.75|313.75|315.76|313.76|315.63|313.63|8
1726699180000|2024-09-18 22:39:40|315.76|313.76|315.79|313.79|315.81|313.81|315.75|313.75|16
1726699190000|2024-09-18 22:39:50|315.8|313.8|315.83|313.83|315.84|313.84|315.8|313.8|3
1726699200000|2024-09-18 22:40:00|315.84|313.84|315.89|313.89|315.9|313.9|315.83|313.83|8
1726699210000|2024-09-18 22:40:10|315.83|313.83|315.83|313.83|315.86|313.86|315.82|313.82|14
1726699220000|2024-09-18 22:40:20|315.82|313.82|315.85|313.85|315.85|313.85|315.82|313.82|8
1726699230000|2024-09-18 22:40:30|315.84|313.84|315.81|313.81|315.85|313.85|315.79|313.79|16
1726699240000|2024-09-18 22:40:40|315.82|313.82|315.87|313.87|315.87|313.87|315.82|313.82|9
1726699250000|2024-09-18 22:40:50|315.86|313.86|315.84|313.84|315.87|313.87|315.84|313.84|9
1726699260000|2024-09-18 22:41:00|315.79|313.79|315.71|313.71|315.81|313.81|315.7|313.7|17
1726699270000|2024-09-18 22:41:10|315.72|313.72|315.82|313.82|315.82|313.82|315.72|313.72|9
1726699280000|2024-09-18 22:41:20|315.83|313.83|315.83|313.83|315.83|313.83|315.82|313.82|3
1726699290000|2024-09-18 22:41:30|315.82|313.82|315.86|313.86|315.88|313.88|315.82|313.82|6
1726699300000|2024-09-18 22:41:40|315.87|313.87|315.92|313.92|315.93|313.93|315.87|313.87|7
1726699310000|2024-09-18 22:41:50|315.9|313.9|315.88|313.88|315.91|313.91|315.88|313.88|4
1726699320000|2024-09-18 22:42:00|315.84|313.84|315.86|313.86|315.87|313.87|315.84|313.84|7
1726699330000|2024-09-18 22:42:10|315.87|313.87|315.84|313.84|315.87|313.87|315.82|313.82|12
1726699340000|2024-09-18 22:42:20|315.86|313.86|315.87|313.87|315.87|313.87|315.85|313.85|14
1726699350000|2024-09-18 22:42:30|315.86|313.86|315.83|313.83|315.86|313.86|315.83|313.83|13
1726699360000|2024-09-18 22:42:40|315.79|313.79|315.77|313.77|315.79|313.79|315.77|313.77|4
1726699370000|2024-09-18 22:42:50|315.76|313.76|315.82|313.82|315.82|313.82|315.76|313.76|15
1726699380000|2024-09-18 22:43:00|315.84|313.84|315.86|313.86|315.86|313.86|315.84|313.84|4
1726699390000|2024-09-18 22:43:10|315.84|313.84|315.89|313.89|315.91|313.91|315.84|313.84|10
1726699400000|2024-09-18 22:43:20|315.91|313.91|315.89|313.89|315.91|313.91|315.88|313.88|6
1726699410000|2024-09-18 22:43:30|315.91|313.91|315.94|313.94|315.94|313.94|315.91|313.91|4
1726699420000|2024-09-18 22:43:40|315.93|313.93|315.93|313.93|315.93|313.93|315.93|313.93|1
1726699430000|2024-09-18 22:43:50|315.94|313.94|315.92|313.92|315.95|313.95|315.92|313.92|4
1726699440000|2024-09-18 22:44:00|315.85|313.85|315.82|313.82|315.85|313.85|315.82|313.82|2
1726699450000|2024-09-18 22:44:10|315.84|313.84|315.85|313.85|315.88|313.88|315.83|313.83|11
1726699460000|2024-09-18 22:44:20|315.84|313.84|315.8|313.8|315.86|313.86|315.8|313.8|9
1726699470000|2024-09-18 22:44:30|315.76|313.76|315.74|313.74|315.76|313.76|315.73|313.73|11
1726699480000|2024-09-18 22:44:40|315.73|313.73|315.82|313.82|315.82|313.82|315.73|313.73|12
1726699490000|2024-09-18 22:44:50|315.81|313.81|315.76|313.76|315.81|313.81|315.76|313.76|8
1726699500000|2024-09-18 22:45:00|315.73|313.73|315.8|313.8|315.87|313.87|315.73|313.73|22
1726699510000|2024-09-18 22:45:10|315.79|313.79|315.8|313.8|315.8|313.8|315.77|313.77|12
1726699520000|2024-09-18 22:45:20|315.82|313.82|315.86|313.86|315.86|313.86|315.82|313.82|8
1726699530000|2024-09-18 22:45:30|315.85|313.85|315.87|313.87|315.87|313.87|315.84|313.84|6
1726699540000|2024-09-18 22:45:40|315.88|313.88|315.89|313.89|315.9|313.9|315.88|313.88|4
1726699550000|2024-09-18 22:45:50|315.87|313.87|315.87|313.87|315.87|313.87|315.87|313.87|1
1726699560000|2024-09-18 22:46:00|315.89|313.89|315.89|313.89|315.89|313.89|315.89|313.89|1
1726699570000|2024-09-18 22:46:10|315.9|313.9|315.87|313.87|315.99|313.99|315.87|313.87|11
1726699590000|2024-09-18 22:46:30|315.88|313.88|315.87|313.87|315.88|313.88|315.87|313.87|2
1726699600000|2024-09-18 22:46:40|315.81|313.81|315.85|313.85|315.86|313.86|315.81|313.81|8
1726699610000|2024-09-18 22:46:50|315.86|313.86|315.91|313.91|315.91|313.91|315.85|313.85|9
1726699620000|2024-09-18 22:47:00|315.94|313.94|315.97|313.97|315.99|313.99|315.94|313.94|12
1726699630000|2024-09-18 22:47:10|315.98|313.98|315.99|313.99|315.99|313.99|315.98|313.98|2
1726699640000|2024-09-18 22:47:20|315.98|313.98|315.95|313.95|315.99|313.99|315.94|313.94|6
1726699650000|2024-09-18 22:47:30|315.88|313.88|315.93|313.93|315.93|313.93|315.88|313.88|10
1726699660000|2024-09-18 22:47:40|315.92|313.92|315.88|313.88|315.92|313.92|315.88|313.88|4
1726699670000|2024-09-18 22:47:50|315.89|313.89|315.89|313.89|315.91|313.91|315.89|313.89|11
1726699690000|2024-09-18 22:48:10|315.88|313.88|315.83|313.83|315.88|313.88|315.79|313.79|7
1726699700000|2024-09-18 22:48:20|315.82|313.82|315.82|313.82|315.83|313.83|315.82|313.82|5
1726699710000|2024-09-18 22:48:30|315.83|313.83|315.83|313.83|315.83|313.83|315.83|313.83|1
1726699720000|2024-09-18 22:48:40|315.77|313.77|315.86|313.86|315.86|313.86|315.77|313.77|12
1726699730000|2024-09-18 22:48:50|315.87|313.87|315.86|313.86|315.87|313.87|315.85|313.85|8
1726699740000|2024-09-18 22:49:00|315.85|313.85|315.83|313.83|315.85|313.85|315.77|313.77|9
1726699750000|2024-09-18 22:49:10|315.82|313.82|315.78|313.78|315.82|313.82|315.78|313.78|4
1726699760000|2024-09-18 22:49:20|315.79|313.79|315.78|313.78|315.81|313.81|315.78|313.78|11
1726699770000|2024-09-18 22:49:30|315.79|313.79|315.68|313.68|315.79|313.79|315.66|313.66|11
1726699780000|2024-09-18 22:49:40|315.7|313.7|315.75|313.75|315.75|313.75|315.68|313.68|5
1726699790000|2024-09-18 22:49:50|315.74|313.74|315.73|313.73|315.74|313.74|315.73|313.73|2
1726699800000|2024-09-18 22:50:00|315.69|313.69|315.75|313.75|315.75|313.75|315.69|313.69|13
1726699810000|2024-09-18 22:50:10|315.74|313.74|315.72|313.72|315.74|313.74|315.71|313.71|7
1726699820000|2024-09-18 22:50:20|315.75|313.75|315.74|313.74|315.75|313.75|315.74|313.74|2
1726699830000|2024-09-18 22:50:30|315.75|313.75|315.74|313.74|315.75|313.75|315.7|313.7|6
1726699840000|2024-09-18 22:50:40|315.73|313.73|315.75|313.75|315.75|313.75|315.73|313.73|5
1726699850000|2024-09-18 22:50:50|315.74|313.74|315.75|313.75|315.75|313.75|315.74|313.74|2
1726699860000|2024-09-18 22:51:00|315.76|313.76|315.76|313.76|315.77|313.77|315.75|313.75|19
1726699870000|2024-09-18 22:51:10|315.75|313.75|315.76|313.76|315.78|313.78|315.71|313.71|14
1726699880000|2024-09-18 22:51:20|315.75|313.75|315.64|313.64|315.77|313.77|315.64|313.64|9
1726699890000|2024-09-18 22:51:30|315.58|313.58|315.59|313.59|315.59|313.59|315.58|313.58|12
1726699910000|2024-09-18 22:51:50|315.61|313.61|315.61|313.61|315.61|313.61|315.61|313.61|1
1726699920000|2024-09-18 22:52:00|315.6|313.6|315.6|313.6|315.6|313.6|315.58|313.58|9
1726699930000|2024-09-18 22:52:10|315.62|313.62|315.67|313.67|315.67|313.67|315.61|313.61|19
1726699940000|2024-09-18 22:52:20|315.65|313.65|315.65|313.65|315.67|313.67|315.65|313.65|5
1726699950000|2024-09-18 22:52:30|315.62|313.62|315.62|313.62|315.62|313.62|315.61|313.61|13
1726699960000|2024-09-18 22:52:40|315.64|313.64|315.61|313.61|315.64|313.64|315.61|313.61|10
1726699970000|2024-09-18 22:52:50|315.62|313.62|315.64|313.64|315.65|313.65|315.58|313.58|8
1726699980000|2024-09-18 22:53:00|315.63|313.63|315.65|313.65|315.65|313.65|315.63|313.63|7
1726699990000|2024-09-18 22:53:10|315.64|313.64|315.62|313.62|315.64|313.64|315.61|313.61|7
1726700000000|2024-09-18 22:53:20|315.61|313.61|315.6|313.6|315.61|313.61|315.6|313.6|2
1726700010000|2024-09-18 22:53:30|315.61|313.61|315.64|313.64|315.64|313.64|315.6|313.6|10
1726700020000|2024-09-18 22:53:40|315.62|313.62|315.62|313.62|315.64|313.64|315.61|313.61|9
1726700030000|2024-09-18 22:53:50|315.61|313.61|315.65|313.65|315.65|313.65|315.61|313.61|4
1726700040000|2024-09-18 22:54:00|315.63|313.63|315.64|313.64|315.66|313.66|315.62|313.62|13
1726700050000|2024-09-18 22:54:10|315.65|313.65|315.63|313.63|315.65|313.65|315.63|313.63|11
1726700060000|2024-09-18 22:54:20|315.59|313.59|315.62|313.62|315.63|313.63|315.59|313.59|14
1726700070000|2024-09-18 22:54:30|315.61|313.61|315.62|313.62|315.62|313.62|315.61|313.61|6
1726700080000|2024-09-18 22:54:40|315.61|313.61|315.6|313.6|315.63|313.63|315.59|313.59|12
1726700090000|2024-09-18 22:54:50|315.59|313.59|315.6|313.6|315.63|313.63|315.59|313.59|9
1726700100000|2024-09-18 22:55:00|315.59|313.59|315.59|313.59|315.59|313.59|315.59|313.59|1
1726700110000|2024-09-18 22:55:10|315.6|313.6|315.64|313.64|315.64|313.64|315.6|313.6|5
1726700120000|2024-09-18 22:55:20|315.66|313.66|315.71|313.71|315.73|313.73|315.66|313.66|12
1726700130000|2024-09-18 22:55:30|315.74|313.74|315.75|313.75|315.76|313.76|315.74|313.74|4
1726700140000|2024-09-18 22:55:40|315.76|313.76|315.76|313.76|315.76|313.76|315.76|313.76|1
1726700150000|2024-09-18 22:55:50|315.77|313.77|315.77|313.77|315.77|313.77|315.76|313.76|5
1726700160000|2024-09-18 22:56:00|315.76|313.76|315.77|313.77|315.77|313.77|315.76|313.76|6
1726700170000|2024-09-18 22:56:10|315.76|313.76|315.78|313.78|315.87|313.87|315.76|313.76|16
1726700180000|2024-09-18 22:56:20|315.77|313.77|315.76|313.76|315.77|313.77|315.76|313.76|2
1726700190000|2024-09-18 22:56:30|315.72|313.72|315.71|313.71|315.75|313.75|315.71|313.71|4
1726700200000|2024-09-18 22:56:40|315.74|313.74|315.75|313.75|315.75|313.75|315.72|313.72|5
1726700210000|2024-09-18 22:56:50|315.76|313.76|315.76|313.76|315.76|313.76|315.75|313.75|3
1726700220000|2024-09-18 22:57:00|315.75|313.75|315.76|313.76|315.77|313.77|315.75|313.75|10
1726700230000|2024-09-18 22:57:10|315.75|313.75|315.75|313.75|315.75|313.75|315.75|313.75|1
1726700240000|2024-09-18 22:57:20|315.7|313.7|315.73|313.73|315.74|313.74|315.7|313.7|6
1726700250000|2024-09-18 22:57:30|315.74|313.74|315.73|313.73|315.74|313.74|315.73|313.73|2
1726700260000|2024-09-18 22:57:40|315.74|313.74|315.73|313.73|315.74|313.74|315.7|313.7|5
1726700270000|2024-09-18 22:57:50|315.74|313.74|315.73|313.73|315.75|313.75|315.73|313.73|8
1726700280000|2024-09-18 22:58:00|315.74|313.74|315.75|313.75|315.78|313.78|315.73|313.73|12
1726700290000|2024-09-18 22:58:10|315.76|313.76|315.76|313.76|315.76|313.76|315.76|313.76|1
1726700300000|2024-09-18 22:58:20|315.75|313.75|315.83|313.83|315.85|313.85|315.75|313.75|5
1726700310000|2024-09-18 22:58:30|315.82|313.82|315.84|313.84|315.88|313.88|315.82|313.82|8
1726700320000|2024-09-18 22:58:40|315.83|313.83|315.85|313.85|315.85|313.85|315.83|313.83|5
1726700330000|2024-09-18 22:58:50|315.86|313.86|315.86|313.86|315.86|313.86|315.86|313.86|1
1726700340000|2024-09-18 22:59:00|315.85|313.85|315.84|313.84|315.85|313.85|315.84|313.84|2
1726700360000|2024-09-18 22:59:20|315.79|313.79|315.78|313.78|315.8|313.8|315.76|313.76|9
1726700370000|2024-09-18 22:59:30|315.79|313.79|315.79|313.79|315.79|313.79|315.78|313.78|9
1726700380000|2024-09-18 22:59:40|315.78|313.78|315.78|313.78|315.78|313.78|315.78|313.78|1
1726700390000|2024-09-18 22:59:50|315.8|313.8|315.8|313.8|315.8|313.8|315.79|313.79|9
1726700400000|2024-09-18 23:00:00|315.82|313.82|315.98|313.98|315.99|313.99|315.82|313.82|5
1726700410000|2024-09-18 23:00:10|315.99|313.99|316.02|314.02|316.02|314.02|315.99|313.99|4
1726700420000|2024-09-18 23:00:20|316.01|314.01|316.03|314.03|316.03|314.03|316.01|314.01|5
1726700430000|2024-09-18 23:00:30|316.05|314.05|316.07|314.07|316.07|314.07|316.05|314.05|8
1726700440000|2024-09-18 23:00:40|316.09|314.09|316.14|314.14|316.17|314.17|316.09|314.09|7
1726700450000|2024-09-18 23:00:50|316.13|314.13|315.96|313.96|316.14|314.14|315.93|313.93|16
1726700460000|2024-09-18 23:01:00|315.95|313.95|315.98|313.98|315.98|313.98|315.94|313.94|8
1726700470000|2024-09-18 23:01:10|315.99|313.99|316.1|314.1|316.1|314.1|315.99|313.99|8
1726700480000|2024-09-18 23:01:20|316.11|314.11|316.14|314.14|316.14|314.14|316.11|314.11|3
1726700490000|2024-09-18 23:01:30|316.12|314.12|316.13|314.13|316.15|314.15|316.12|314.12|9
1726700500000|2024-09-18 23:01:40|316.14|314.14|316.16|314.16|316.16|314.16|316.14|314.14|6
1726700510000|2024-09-18 23:01:50|316.15|314.15|316.25|314.25|316.26|314.26|316.15|314.15|11
1726700520000|2024-09-18 23:02:00|316.26|314.26|316.26|314.26|316.26|314.26|316.25|314.25|17
1726700530000|2024-09-18 23:02:10|316.27|314.27|316.27|314.27|316.28|314.28|316.27|314.27|3
1726700540000|2024-09-18 23:02:20|316.28|314.28|316.31|314.31|316.31|314.31|316.27|314.27|6
1726700550000|2024-09-18 23:02:30|316.3|314.3|316.3|314.3|316.31|314.31|316.3|314.3|3
1726700560000|2024-09-18 23:02:40|316.28|314.28|316.29|314.29|316.29|314.29|316.28|314.28|2
1726700570000|2024-09-18 23:02:50|316.3|314.3|316.31|314.31|316.31|314.31|316.29|314.29|6
1726700580000|2024-09-18 23:03:00|316.3|314.3|316.2|314.2|316.3|314.3|316.19|314.19|8
1726700590000|2024-09-18 23:03:10|316.21|314.21|316.26|314.26|316.26|314.26|316.19|314.19|21
1726700600000|2024-09-18 23:03:20|316.29|314.29|316.36|314.36|316.39|314.39|316.29|314.29|6
1726700610000|2024-09-18 23:03:30|316.37|314.37|316.34|314.34|316.37|314.37|316.34|314.34|6
1726700620000|2024-09-18 23:03:40|316.35|314.35|316.26|314.26|316.35|314.35|316.26|314.26|13
1726700630000|2024-09-18 23:03:50|316.27|314.27|316.27|314.27|316.27|314.27|316.27|314.27|1
1726700640000|2024-09-18 23:04:00|316.26|314.26|316.35|314.35|316.37|314.37|316.26|314.26|11
1726700650000|2024-09-18 23:04:10|316.32|314.32|316.35|314.35|316.35|314.35|316.32|314.32|3
1726700660000|2024-09-18 23:04:20|316.34|314.34|316.35|314.35|316.35|314.35|316.34|314.34|18
1726700670000|2024-09-18 23:04:30|316.36|314.36|316.37|314.37|316.37|314.37|316.36|314.36|2
1726700680000|2024-09-18 23:04:40|316.42|314.42|316.43|314.43|316.45|314.45|316.42|314.42|9
1726700690000|2024-09-18 23:04:50|316.41|314.41|316.42|314.42|316.44|314.44|316.41|314.41|5
1726700710000|2024-09-18 23:05:10|316.37|314.37|316.41|314.41|316.42|314.42|316.37|314.37|6
1726700720000|2024-09-18 23:05:20|316.42|314.42|316.41|314.41|316.42|314.42|316.41|314.41|6
1726700730000|2024-09-18 23:05:30|316.35|314.35|316.25|314.25|316.35|314.35|316.24|314.24|8
1726700740000|2024-09-18 23:05:40|316.24|314.24|316.26|314.26|316.27|314.27|316.23|314.23|22
1726700750000|2024-09-18 23:05:50|316.25|314.25|316.27|314.27|316.27|314.27|316.25|314.25|9
1726700760000|2024-09-18 23:06:00|316.26|314.26|316.3|314.3|316.33|314.33|316.26|314.26|7
1726700770000|2024-09-18 23:06:10|316.31|314.31|316.31|314.31|316.33|314.33|316.3|314.3|9
1726700780000|2024-09-18 23:06:20|316.32|314.32|316.3|314.3|316.32|314.32|316.3|314.3|5
1726700790000|2024-09-18 23:06:30|316.27|314.27|316.08|314.08|316.27|314.27|316.08|314.08|9
1726700800000|2024-09-18 23:06:40|316.11|314.11|316.17|314.17|316.18|314.18|316.09|314.09|14
1726700810000|2024-09-18 23:06:50|316.18|314.18|316.21|314.21|316.23|314.23|316.18|314.18|15
1726700820000|2024-09-18 23:07:00|316.22|314.22|316.2|314.2|316.22|314.22|316.2|314.2|17
1726700830000|2024-09-18 23:07:10|316.19|314.19|316.21|314.21|316.23|314.23|316.18|314.18|6
1726700840000|2024-09-18 23:07:20|316.2|314.2|316.27|314.27|316.27|314.27|316.15|314.15|8
1726700850000|2024-09-18 23:07:30|316.26|314.26|316.24|314.24|316.26|314.26|316.22|314.22|4
1726700860000|2024-09-18 23:07:40|316.18|314.18|316.16|314.16|316.19|314.19|316.15|314.15|17
1726700870000|2024-09-18 23:07:50|316.15|314.15|316.14|314.14|316.16|314.16|316.11|314.11|17
1726700880000|2024-09-18 23:08:00|316.16|314.16|316.25|314.25|316.25|314.25|316.13|314.13|10
1726700890000|2024-09-18 23:08:10|316.26|314.26|316.38|314.38|316.38|314.38|316.25|314.25|11
1726700900000|2024-09-18 23:08:20|316.37|314.37|316.33|314.33|316.38|314.38|316.33|314.33|6
1726700910000|2024-09-18 23:08:30|316.25|314.25|316.32|314.32|316.32|314.32|316.25|314.25|7
1726700930000|2024-09-18 23:08:50|316.34|314.34|316.37|314.37|316.37|314.37|316.34|314.34|9
1726700940000|2024-09-18 23:09:00|316.4|314.4|316.48|314.48|316.48|314.48|316.4|314.4|11
1726700950000|2024-09-18 23:09:10|316.54|314.54|316.51|314.51|316.54|314.54|316.51|314.51|5
1726700960000|2024-09-18 23:09:20|316.52|314.52|316.49|314.49|316.53|314.53|316.48|314.48|11
1726700970000|2024-09-18 23:09:30|316.48|314.48|316.48|314.48|316.49|314.49|316.47|314.47|5
1726700980000|2024-09-18 23:09:40|316.49|314.49|316.5|314.5|316.5|314.5|316.47|314.47|8
1726700990000|2024-09-18 23:09:50|316.49|314.49|316.5|314.5|316.53|314.53|316.48|314.48|10
1726701000000|2024-09-18 23:10:00|316.49|314.49|316.56|314.56|316.57|314.57|316.49|314.49|11
1726701010000|2024-09-18 23:10:10|316.57|314.57|316.59|314.59|316.63|314.63|316.54|314.54|13
1726701020000|2024-09-18 23:10:20|316.58|314.58|316.64|314.64|316.64|314.64|316.58|314.58|20
1726701030000|2024-09-18 23:10:30|316.68|314.68|316.78|314.78|316.79|314.79|316.68|314.68|9
1726701040000|2024-09-18 23:10:40|316.79|314.79|316.85|314.85|316.87|314.87|316.78|314.78|16
1726701050000|2024-09-18 23:10:50|316.84|314.84|316.82|314.82|316.85|314.85|316.82|314.82|7
1726701060000|2024-09-18 23:11:00|316.76|314.76|316.72|314.72|316.76|314.76|316.68|314.68|12
1726701070000|2024-09-18 23:11:10|316.74|314.74|316.69|314.69|316.74|314.74|316.68|314.68|9
1726701080000|2024-09-18 23:11:20|316.7|314.7|316.72|314.72|316.73|314.73|316.67|314.67|16
1726701090000|2024-09-18 23:11:30|316.73|314.73|316.83|314.83|316.83|314.83|316.72|314.72|17
1726701100000|2024-09-18 23:11:40|316.82|314.82|316.8|314.8|316.82|314.82|316.78|314.78|10
1726701110000|2024-09-18 23:11:50|316.82|314.82|316.88|314.88|316.93|314.93|316.81|314.81|18
1726701120000|2024-09-18 23:12:00|316.9|314.9|316.93|314.93|316.93|314.93|316.9|314.9|5
1726701130000|2024-09-18 23:12:10|316.91|314.91|316.91|314.91|316.91|314.91|316.9|314.9|3
1726701140000|2024-09-18 23:12:20|316.88|314.88|316.86|314.86|316.89|314.89|316.84|314.84|18
1726701150000|2024-09-18 23:12:30|316.85|314.85|316.86|314.86|316.86|314.86|316.84|314.84|14
1726701160000|2024-09-18 23:12:40|316.87|314.87|316.87|314.87|316.87|314.87|316.86|314.86|17
1726701170000|2024-09-18 23:12:50|316.86|314.86|316.86|314.86|316.86|314.86|316.86|314.86|1
1726701180000|2024-09-18 23:13:00|316.8|314.8|316.83|314.83|316.83|314.83|316.8|314.8|2
1726701190000|2024-09-18 23:13:10|316.84|314.84|316.83|314.83|316.84|314.84|316.83|314.83|2
1726701200000|2024-09-18 23:13:20|316.78|314.78|316.61|314.61|316.78|314.78|316.58|314.58|16
1726701210000|2024-09-18 23:13:30|316.6|314.6|316.6|314.6|316.61|314.61|316.58|314.58|11
1726701220000|2024-09-18 23:13:40|316.61|314.61|316.65|314.65|316.66|314.66|316.61|314.61|13
1726701230000|2024-09-18 23:13:50|316.64|314.64|316.63|314.63|316.64|314.64|316.62|314.62|4
1726701240000|2024-09-18 23:14:00|316.64|314.64|316.64|314.64|316.65|314.65|316.64|314.64|7
1726701250000|2024-09-18 23:14:10|316.63|314.63|316.64|314.64|316.64|314.64|316.63|314.63|4
1726701260000|2024-09-18 23:14:20|316.65|314.65|316.63|314.63|316.65|314.65|316.63|314.63|5
1726701270000|2024-09-18 23:14:30|316.64|314.64|316.63|314.63|316.65|314.65|316.63|314.63|3
1726701290000|2024-09-18 23:14:50|316.64|314.64|316.63|314.63|316.64|314.64|316.63|314.63|4
1726701300000|2024-09-18 23:15:00|316.64|314.64|316.66|314.66|316.68|314.68|316.63|314.63|13
1726701310000|2024-09-18 23:15:10|316.64|314.64|316.64|314.64|316.64|314.64|316.64|314.64|1
1726701320000|2024-09-18 23:15:20|316.63|314.63|316.55|314.55|316.63|314.63|316.53|314.53|12
1726701330000|2024-09-18 23:15:30|316.58|314.58|316.66|314.66|316.69|314.69|316.58|314.58|14
1726701340000|2024-09-18 23:15:40|316.67|314.67|316.68|314.68|316.69|314.69|316.66|314.66|7
1726701350000|2024-09-18 23:15:50|316.7|314.7|316.67|314.67|316.7|314.7|316.67|314.67|5
1726701360000|2024-09-18 23:16:00|316.72|314.72|316.76|314.76|316.76|314.76|316.72|314.72|2
1726701370000|2024-09-18 23:16:10|316.74|314.74|316.77|314.77|316.78|314.78|316.74|314.74|12
1726701380000|2024-09-18 23:16:20|316.76|314.76|316.87|314.87|316.87|314.87|316.76|314.76|8
1726701390000|2024-09-18 23:16:30|316.89|314.89|316.88|314.88|316.96|314.96|316.88|314.88|11
1726701400000|2024-09-18 23:16:40|316.82|314.82|316.84|314.84|316.86|314.86|316.8|314.8|13
1726701410000|2024-09-18 23:16:50|316.85|314.85|316.9|314.9|316.92|314.92|316.85|314.85|8
1726701420000|2024-09-18 23:17:00|316.89|314.89|316.87|314.87|316.89|314.89|316.87|314.87|6
1726701430000|2024-09-18 23:17:10|316.83|314.83|316.85|314.85|316.85|314.85|316.8|314.8|10
1726701440000|2024-09-18 23:17:20|316.84|314.84|316.89|314.89|316.9|314.9|316.84|314.84|11
1726701450000|2024-09-18 23:17:30|316.92|314.92|316.94|314.94|316.94|314.94|316.91|314.91|14
1726701460000|2024-09-18 23:17:40|316.93|314.93|316.92|314.92|316.95|314.95|316.92|314.92|5
1726701470000|2024-09-18 23:17:50|316.91|314.91|316.89|314.89|316.91|314.91|316.87|314.87|6
1726701480000|2024-09-18 23:18:00|316.88|314.88|316.96|314.96|316.97|314.97|316.87|314.87|17
1726701490000|2024-09-18 23:18:10|316.97|314.97|317.03|315.03|317.03|315.03|316.97|314.97|4
1726701500000|2024-09-18 23:18:20|317.04|315.04|317.15|315.15|317.16|315.16|317.04|315.04|10
1726701510000|2024-09-18 23:18:30|317.16|315.16|317.14|315.14|317.16|315.16|317.14|315.14|14
1726701520000|2024-09-18 23:18:40|317.09|315.09|317.1|315.1|317.11|315.11|317.08|315.08|6
1726701530000|2024-09-18 23:18:50|317.11|315.11|317.1|315.1|317.14|315.14|317.1|315.1|8
1726701540000|2024-09-18 23:19:00|317.12|315.12|317.09|315.09|317.12|315.12|317.09|315.09|5
1726701560000|2024-09-18 23:19:20|317.08|315.08|317.07|315.07|317.08|315.08|317.07|315.07|6
1726701570000|2024-09-18 23:19:30|317.02|315.02|316.92|314.92|317.02|315.02|316.91|314.91|9
1726701580000|2024-09-18 23:19:40|316.91|314.91|316.92|314.92|316.92|314.92|316.91|314.91|8
1726701590000|2024-09-18 23:19:50|316.91|314.91|316.94|314.94|316.95|314.95|316.91|314.91|12
1726701600000|2024-09-18 23:20:00|316.95|314.95|317|315|317|315|316.95|314.95|8
1726701610000|2024-09-18 23:20:10|316.98|314.98|316.97|314.97|317|315|316.97|314.97|6
1726701620000|2024-09-18 23:20:20|317.01|315.01|317|315|317.01|315.01|317|315|2
1726701630000|2024-09-18 23:20:30|317.01|315.01|317.03|315.03|317.03|315.03|316.99|314.99|6
1726701640000|2024-09-18 23:20:40|317.04|315.04|317.11|315.11|317.11|315.11|317.04|315.04|10
1726701650000|2024-09-18 23:20:50|317.1|315.1|317.21|315.21|317.21|315.21|317.07|315.07|21
1726701660000|2024-09-18 23:21:00|317.2|315.2|317.26|315.26|317.26|315.26|317.2|315.2|3
1726701670000|2024-09-18 23:21:10|317.28|315.28|317.28|315.28|317.29|315.29|317.26|315.26|9
1726701680000|2024-09-18 23:21:20|317.29|315.29|317.28|315.28|317.29|315.29|317.28|315.28|2
1726701690000|2024-09-18 23:21:30|317.27|315.27|317.27|315.27|317.3|315.3|317.26|315.26|8
1726701700000|2024-09-18 23:21:40|317.29|315.29|317.31|315.31|317.31|315.31|317.26|315.26|16
1726701710000|2024-09-18 23:21:50|317.3|315.3|317.29|315.29|317.31|315.31|317.29|315.29|4
1726701720000|2024-09-18 23:22:00|317.32|315.32|317.36|315.36|317.36|315.36|317.32|315.32|8
1726701730000|2024-09-18 23:22:10|317.34|315.34|317.39|315.39|317.39|315.39|317.34|315.34|6
1726701810000|2024-09-18 23:23:30|317.37|315.37|317.36|315.36|317.37|315.37|317.35|315.35|7
1726701820000|2024-09-18 23:23:40|317.35|315.35|317.31|315.31|317.35|315.35|317.28|315.28|7
1726701830000|2024-09-18 23:23:50|317.35|315.35|317.39|315.39|317.39|315.39|317.35|315.35|3
1726701940000|2024-09-18 23:25:40|317.42|315.42|317.44|315.44|317.44|315.44|317.39|315.39|10
1726701950000|2024-09-18 23:25:50|317.45|315.45|317.48|315.48|317.48|315.48|317.4|315.4|12
1726701960000|2024-09-18 23:26:00|317.5|315.5|317.51|315.51|317.51|315.51|317.47|315.47|5
1726701970000|2024-09-18 23:26:10|317.48|315.48|317.52|315.52|317.52|315.52|317.47|315.47|8
1726701980000|2024-09-18 23:26:20|317.51|315.51|317.54|315.54|317.55|315.55|317.51|315.51|6
1726701990000|2024-09-18 23:26:30|317.52|315.52|317.51|315.51|317.54|315.54|317.51|315.51|4
1726702000000|2024-09-18 23:26:40|317.49|315.49|317.74|315.74|317.74|315.74|317.48|315.48|12
1726702020000|2024-09-18 23:27:00|317.75|315.75|317.74|315.74|317.75|315.75|317.74|315.74|2
1726702030000|2024-09-18 23:27:10|317.73|315.73|317.74|315.74|317.74|315.74|317.73|315.73|2
1726702040000|2024-09-18 23:27:20|317.78|315.78|317.8|315.8|317.81|315.81|317.78|315.78|4
1726702050000|2024-09-18 23:27:30|317.81|315.81|318.01|316.01|318.02|316.02|317.8|315.8|19
1726702060000|2024-09-18 23:27:40|317.99|315.99|318.05|316.05|318.05|316.05|317.96|315.96|15
1726702070000|2024-09-18 23:27:50|318.04|316.04|318.05|316.05|318.05|316.05|318.03|316.03|5
1726702080000|2024-09-18 23:28:00|318.04|316.04|318.01|316.01|318.05|316.05|317.99|315.99|6
1726702090000|2024-09-18 23:28:10|318|316|318|316|318.02|316.02|318|316|9
1726702100000|2024-09-18 23:28:20|317.94|315.94|317.94|315.94|317.94|315.94|317.94|315.94|1
1726702110000|2024-09-18 23:28:30|317.95|315.95|317.98|315.98|317.99|315.99|317.94|315.94|8
1726702120000|2024-09-18 23:28:40|317.97|315.97|318|316|318|316|317.97|315.97|9
1726702130000|2024-09-18 23:28:50|317.99|315.99|318.02|316.02|318.04|316.04|317.99|315.99|13
1726702140000|2024-09-18 23:29:00|318.03|316.03|318.05|316.05|318.05|316.05|318.01|316.01|18
1726702150000|2024-09-18 23:29:10|318.04|316.04|317.97|315.97|318.04|316.04|317.97|315.97|12
1726702160000|2024-09-18 23:29:20|317.98|315.98|318.01|316.01|318.02|316.02|317.98|315.98|4
1726702170000|2024-09-18 23:29:30|317.97|315.97|317.97|315.97|318|316|317.96|315.96|9
1726702180000|2024-09-18 23:29:40|317.98|315.98|318.03|316.03|318.03|316.03|317.97|315.97|10
1726702190000|2024-09-18 23:29:50|318.01|316.01|318|316|318.01|316.01|318|316|2
1726702200000|2024-09-18 23:30:00|317.93|315.93|317.91|315.91|317.98|315.98|317.9|315.9|18
1726702210000|2024-09-18 23:30:10|317.92|315.92|317.91|315.91|317.94|315.94|317.91|315.91|11
1726702220000|2024-09-18 23:30:20|317.9|315.9|317.91|315.91|317.93|315.93|317.9|315.9|7
1726702230000|2024-09-18 23:30:30|317.92|315.92|317.93|315.93|317.93|315.93|317.91|315.91|8
1726702240000|2024-09-18 23:30:40|317.91|315.91|317.94|315.94|317.95|315.95|317.91|315.91|9
1726702250000|2024-09-18 23:30:50|317.95|315.95|317.94|315.94|317.95|315.95|317.94|315.94|2
1726702260000|2024-09-18 23:31:00|317.93|315.93|317.95|315.95|317.95|315.95|317.93|315.93|10
1726702270000|2024-09-18 23:31:10|317.98|315.98|318.08|316.08|318.08|316.08|317.96|315.96|8
1726702300000|2024-09-18 23:31:40|318.06|316.06|318|316|318.06|316.06|318|316|5
1726702310000|2024-09-18 23:31:50|317.96|315.96|317.86|315.86|317.96|315.96|317.86|315.86|7
1726702320000|2024-09-18 23:32:00|317.87|315.87|317.89|315.89|317.9|315.9|317.84|315.84|20
1726702330000|2024-09-18 23:32:10|317.88|315.88|317.87|315.87|317.9|315.9|317.84|315.84|11
1726702340000|2024-09-18 23:32:20|317.89|315.89|317.83|315.83|317.89|315.89|317.82|315.82|13
1726702350000|2024-09-18 23:32:30|317.82|315.82|317.82|315.82|317.83|315.83|317.82|315.82|5
1726702360000|2024-09-18 23:32:40|317.81|315.81|317.73|315.73|317.81|315.81|317.73|315.73|10
1726702370000|2024-09-18 23:32:50|317.74|315.74|317.82|315.82|317.82|315.82|317.74|315.74|11
1726702380000|2024-09-18 23:33:00|317.81|315.81|317.85|315.85|317.86|315.86|317.81|315.81|14
1726702390000|2024-09-18 23:33:10|317.84|315.84|317.88|315.88|317.88|315.88|317.82|315.82|12
1726702400000|2024-09-18 23:33:20|317.87|315.87|317.93|315.93|317.93|315.93|317.86|315.86|14
1726702410000|2024-09-18 23:33:30|317.92|315.92|317.96|315.96|317.97|315.97|317.92|315.92|13
1726702420000|2024-09-18 23:33:40|317.97|315.97|318.06|316.06|318.06|316.06|317.96|315.96|12
1726702430000|2024-09-18 23:33:50|318.05|316.05|318.05|316.05|318.05|316.05|318.05|316.05|1
1726702440000|2024-09-18 23:34:00|318.04|316.04|318.03|316.03|318.04|316.04|317.99|315.99|17
1726702450000|2024-09-18 23:34:10|318.04|316.04|318.05|316.05|318.05|316.05|318.02|316.02|6
1726702460000|2024-09-18 23:34:20|318.06|316.06|318.04|316.04|318.06|316.06|318.04|316.04|3
1726702470000|2024-09-18 23:34:30|318.03|316.03|317.96|315.96|318.03|316.03|317.93|315.93|10
1726702480000|2024-09-18 23:34:40|317.95|315.95|317.95|315.95|317.97|315.97|317.92|315.92|23
1726702490000|2024-09-18 23:34:50|317.94|315.94|317.88|315.88|317.94|315.94|317.88|315.88|8
1726702500000|2024-09-18 23:35:00|317.87|315.87|317.96|315.96|317.97|315.97|317.87|315.87|13
1726702510000|2024-09-18 23:35:10|317.94|315.94|317.95|315.95|317.96|315.96|317.93|315.93|7
1726702520000|2024-09-18 23:35:20|317.93|315.93|317.95|315.95|317.95|315.95|317.93|315.93|13
1726702530000|2024-09-18 23:35:30|317.97|315.97|317.98|315.98|317.98|315.98|317.96|315.96|6
1726702540000|2024-09-18 23:35:40|318.01|316.01|318.06|316.06|318.07|316.07|318.01|316.01|5
1726702550000|2024-09-18 23:35:50|318.07|316.07|318.08|316.08|318.08|316.08|318.07|316.07|2
1726702570000|2024-09-18 23:36:10|318.1|316.1|318.7|316.7|318.7|316.7|318.08|316.08|10
1726702580000|2024-09-18 23:36:20|318.62|316.62|318.68|316.68|318.7|316.7|318.54|316.54|21
1726702590000|2024-09-18 23:36:30|318.67|316.67|318.71|316.71|318.78|316.78|318.67|316.67|21
1726702600000|2024-09-18 23:36:40|318.67|316.67|318.62|316.62|318.72|316.72|318.62|316.62|21
1726702610000|2024-09-18 23:36:50|318.63|316.63|318.65|316.65|318.67|316.67|318.61|316.61|16
1726702620000|2024-09-18 23:37:00|318.66|316.66|318.71|316.71|318.73|316.73|318.64|316.64|20
1726702630000|2024-09-18 23:37:10|318.72|316.72|318.75|316.75|318.77|316.77|318.7|316.7|23
1726702640000|2024-09-18 23:37:20|318.76|316.76|318.78|316.78|318.79|316.79|318.74|316.74|16
1726702650000|2024-09-18 23:37:30|318.79|316.79|318.8|316.8|318.82|316.82|318.75|316.75|15
1726702660000|2024-09-18 23:37:40|318.82|316.82|318.84|316.84|318.84|316.84|318.82|316.82|5
1726702670000|2024-09-18 23:37:50|318.85|316.85|318.71|316.71|318.85|316.85|318.63|316.63|22
1726702680000|2024-09-18 23:38:00|318.72|316.72|319.24|317.24|319.24|317.24|318.72|316.72|21
1726702690000|2024-09-18 23:38:10|319.23|317.23|319.2|317.2|319.23|317.23|319.11|317.11|22
1726702700000|2024-09-18 23:38:20|319.24|317.24|319.15|317.15|319.27|317.27|319.15|317.15|21
1726702710000|2024-09-18 23:38:30|319.17|317.17|318.99|316.99|319.17|317.17|318.95|316.95|23
1726702720000|2024-09-18 23:38:40|319.01|317.01|319.23|317.23|319.23|317.23|319.01|317.01|25
1726702730000|2024-09-18 23:38:50|319.26|317.26|319.27|317.27|319.3|317.3|319.26|317.26|8
1726702740000|2024-09-18 23:39:00|319.3|317.3|319.32|317.32|319.32|317.32|319.26|317.26|19
1726702750000|2024-09-18 23:39:10|319.35|317.35|319.33|317.33|319.37|317.37|319.32|317.32|17
1726702760000|2024-09-18 23:39:20|319.36|317.36|319.27|317.27|319.38|317.38|319.23|317.23|16
1726702770000|2024-09-18 23:39:30|319.26|317.26|319.19|317.19|319.36|317.36|319.19|317.19|14
1726702780000|2024-09-18 23:39:40|319.12|317.12|319.26|317.26|319.26|317.26|319.12|317.12|14
1726702790000|2024-09-18 23:39:50|319.25|317.25|319.24|317.24|319.26|317.26|319.22|317.22|18
1726702800000|2024-09-18 23:40:00|319.25|317.25|319.32|317.32|319.35|317.35|319.22|317.22|13
1726702810000|2024-09-18 23:40:10|319.33|317.33|319.36|317.36|319.37|317.37|319.33|317.33|9
1726702820000|2024-09-18 23:40:20|319.37|317.37|319.39|317.39|319.39|317.39|319.36|317.36|12
1726702830000|2024-09-18 23:40:30|319.4|317.4|319.42|317.42|319.42|317.42|319.39|317.39|14
1726702840000|2024-09-18 23:40:40|319.41|317.41|319.32|317.32|319.42|317.42|319.29|317.29|24
1726702850000|2024-09-18 23:40:50|319.34|317.34|319.32|317.32|319.38|317.38|319.32|317.32|16
1726702860000|2024-09-18 23:41:00|319.34|317.34|319.44|317.44|319.5|317.5|319.34|317.34|19
1726702870000|2024-09-18 23:41:10|319.39|317.39|319.28|317.28|319.44|317.44|319.21|317.21|18
1726702880000|2024-09-18 23:41:20|319.3|317.3|319.32|317.32|319.45|317.45|319.3|317.3|23
1726702890000|2024-09-18 23:41:30|319.31|317.31|319.23|317.23|319.31|317.31|319.21|317.21|13
1726702900000|2024-09-18 23:41:40|319.22|317.22|319.2|317.2|319.26|317.26|319.2|317.2|13
1726702910000|2024-09-18 23:41:50|319.21|317.21|319.29|317.29|319.31|317.31|319.21|317.21|20
1726702920000|2024-09-18 23:42:00|319.28|317.28|319.29|317.29|319.3|317.3|319.24|317.24|9
1726702930000|2024-09-18 23:42:10|319.28|317.28|319.35|317.35|319.37|317.37|319.28|317.28|19
1726702940000|2024-09-18 23:42:20|319.36|317.36|319.39|317.39|319.45|317.45|319.35|317.35|21
1726702950000|2024-09-18 23:42:30|319.38|317.38|319.4|317.4|319.41|317.41|319.36|317.36|22
1726702960000|2024-09-18 23:42:40|319.41|317.41|319.41|317.41|319.43|317.43|319.4|317.4|12
1726702970000|2024-09-18 23:42:50|319.4|317.4|319.41|317.41|319.41|317.41|319.32|317.32|19
1726702980000|2024-09-18 23:43:00|319.4|317.4|319.37|317.37|319.42|317.42|319.37|317.37|8
1726702990000|2024-09-18 23:43:10|319.31|317.31|319.35|317.35|319.35|317.35|319.31|317.31|8
1726703000000|2024-09-18 23:43:20|319.38|317.38|319.15|317.15|319.38|317.38|319.15|317.15|15
1726703010000|2024-09-18 23:43:30|319.17|317.17|319.39|317.39|319.41|317.41|319.13|317.13|16
1726703020000|2024-09-18 23:43:40|319.38|317.38|319.38|317.38|319.4|317.4|319.38|317.38|12
1726703030000|2024-09-18 23:43:50|319.37|317.37|319.33|317.33|319.38|317.38|319.31|317.31|8
1726703040000|2024-09-18 23:44:00|319.35|317.35|319.38|317.38|319.39|317.39|319.33|317.33|16
1726703050000|2024-09-18 23:44:10|319.37|317.37|319.37|317.37|319.39|317.39|319.37|317.37|9
1726703060000|2024-09-18 23:44:20|319.38|317.38|319.28|317.28|319.39|317.39|319.28|317.28|19
1726703070000|2024-09-18 23:44:30|319.27|317.27|319.26|317.26|319.28|317.28|319.22|317.22|9
1726703080000|2024-09-18 23:44:40|319.25|317.25|319.27|317.27|319.27|317.27|319.24|317.24|12
1726703090000|2024-09-18 23:44:50|319.29|317.29|319.33|317.33|319.39|317.39|319.29|317.29|7
1726703100000|2024-09-18 23:45:00|319.35|317.35|319.3|317.3|319.36|317.36|319.3|317.3|21
1726703110000|2024-09-18 23:45:10|319.26|317.26|319.36|317.36|319.38|317.38|319.26|317.26|9
1726703120000|2024-09-18 23:45:20|319.37|317.37|319.7|317.7|319.78|317.78|319.37|317.37|13
1726703130000|2024-09-18 23:45:30|319.69|317.69|319.63|317.63|319.7|317.7|319.63|317.63|11
1726703140000|2024-09-18 23:45:40|319.65|317.65|319.48|317.48|319.65|317.65|319.47|317.47|16
1726703150000|2024-09-18 23:45:50|319.47|317.47|319.45|317.45|319.48|317.48|319.45|317.45|10
1726703160000|2024-09-18 23:46:00|319.48|317.48|319.48|317.48|319.52|317.52|319.45|317.45|15
1726703170000|2024-09-18 23:46:10|319.52|317.52|319.46|317.46|319.52|317.52|319.46|317.46|14
1726703180000|2024-09-18 23:46:20|319.48|317.48|319.46|317.46|319.48|317.48|319.44|317.44|7
1726703190000|2024-09-18 23:46:30|319.47|317.47|319.58|317.58|319.58|317.58|319.47|317.47|7
1726703200000|2024-09-18 23:46:40|319.57|317.57|319.55|317.55|319.61|317.61|319.52|317.52|13
1726703210000|2024-09-18 23:46:50|319.56|317.56|319.84|317.84|319.84|317.84|319.56|317.56|8
1726703220000|2024-09-18 23:47:00|319.82|317.82|319.81|317.81|319.82|317.82|319.79|317.79|7
1726703230000|2024-09-18 23:47:10|319.8|317.8|319.53|317.53|319.81|317.81|319.53|317.53|24
1726703240000|2024-09-18 23:47:20|319.52|317.52|319.52|317.52|319.57|317.57|319.51|317.51|11
1726703250000|2024-09-18 23:47:30|319.53|317.53|319.51|317.51|319.55|317.55|319.51|317.51|13
1726703260000|2024-09-18 23:47:40|319.5|317.5|319.51|317.51|319.54|317.54|319.46|317.46|15
1726703270000|2024-09-18 23:47:50|319.52|317.52|319.46|317.46|319.52|317.52|319.42|317.42|24
1726703280000|2024-09-18 23:48:00|319.45|317.45|319.38|317.38|319.47|317.47|319.31|317.31|24
1726703290000|2024-09-18 23:48:10|319.35|317.35|319.29|317.29|319.36|317.36|319.28|317.28|19
1726703300000|2024-09-18 23:48:20|319.28|317.28|319.3|317.3|319.35|317.35|319.25|317.25|20
1726703310000|2024-09-18 23:48:30|319.32|317.32|319.31|317.31|319.35|317.35|319.31|317.31|18
1726703320000|2024-09-18 23:48:40|319.26|317.26|319.19|317.19|319.26|317.26|319.12|317.12|12
1726703330000|2024-09-18 23:48:50|319.18|317.18|319.17|317.17|319.19|317.19|319.16|317.16|7
1726703340000|2024-09-18 23:49:00|319.18|317.18|319.28|317.28|319.28|317.28|319.13|317.13|13
1726703350000|2024-09-18 23:49:10|319.27|317.27|319.3|317.3|319.3|317.3|319.27|317.27|5
1726703360000|2024-09-18 23:49:20|319.29|317.29|319.34|317.34|319.43|317.43|319.28|317.28|20
1726703370000|2024-09-18 23:49:30|319.35|317.35|319.49|317.49|319.49|317.49|319.35|317.35|8
1726703380000|2024-09-18 23:49:40|319.5|317.5|319.47|317.47|319.5|317.5|319.45|317.45|14
1726703390000|2024-09-18 23:49:50|319.46|317.46|319.49|317.49|319.52|317.52|319.46|317.46|11
1726703400000|2024-09-18 23:50:00|319.51|317.51|319.53|317.53|319.54|317.54|319.49|317.49|11
1726703410000|2024-09-18 23:50:10|319.5|317.5|319.46|317.46|319.5|317.5|319.45|317.45|11
1726703420000|2024-09-18 23:50:20|319.47|317.47|319.4|317.4|319.47|317.47|319.38|317.38|13
1726703430000|2024-09-18 23:50:30|319.39|317.39|320.12|318.12|320.17|318.17|319.39|317.39|18
1726703440000|2024-09-18 23:50:40|320.2|318.2|320.21|318.21|320.23|318.23|320.2|318.2|6
1726703450000|2024-09-18 23:50:50|320.2|318.2|320.14|318.14|320.2|318.2|320.08|318.08|17
1726703460000|2024-09-18 23:51:00|320.15|318.15|320.17|318.17|320.21|318.21|320.15|318.15|10
1726703470000|2024-09-18 23:51:10|320.18|318.18|320.06|318.06|320.18|318.18|320.06|318.06|13
1726703480000|2024-09-18 23:51:20|320.07|318.07|320.18|318.18|320.19|318.19|320.05|318.05|13
1726703490000|2024-09-18 23:51:30|320.17|318.17|320.16|318.16|320.18|318.18|320.15|318.15|13
1726703500000|2024-09-18 23:51:40|320.17|318.17|320.16|318.16|320.2|318.2|320.16|318.16|15
1726703510000|2024-09-18 23:51:50|320.17|318.17|320.18|318.18|320.18|318.18|320.15|318.15|10
1726703520000|2024-09-18 23:52:00|320.17|318.17|320.23|318.23|320.26|318.26|320.17|318.17|10
1726703530000|2024-09-18 23:52:10|320.24|318.24|320.4|318.4|320.41|318.41|320.23|318.23|16
1726703540000|2024-09-18 23:52:20|320.39|318.39|321.02|319.02|321.04|319.04|320.39|318.39|6
1726703550000|2024-09-18 23:52:30|321.07|319.07|320.98|318.98|321.28|319.28|320.97|318.97|21
1726703560000|2024-09-18 23:52:40|321.44|319.44|322.12|320.12|322.16|320.16|321.44|319.44|30
1726703570000|2024-09-18 23:52:50|322.07|320.07|322.14|320.14|322.14|320.14|322.01|320.01|11
1726703580000|2024-09-18 23:53:00|322.15|320.15|322.19|320.19|322.19|320.19|322.01|320.01|20
1726703590000|2024-09-18 23:53:10|322.2|320.2|323.1|321.1|323.21|321.21|322.2|320.2|6
1726703600000|2024-09-18 23:53:20|323.09|321.09|323.23|321.23|323.29|321.29|322.9|320.9|30
1726703610000|2024-09-18 23:53:30|323.06|321.06|322.85|320.85|323.06|321.06|322.82|320.82|15
1726703620000|2024-09-18 23:53:40|322.82|320.82|323.29|321.29|323.29|321.29|322.58|320.58|15
1726703630000|2024-09-18 23:53:50|323.3|321.3|323|321|323.3|321.3|322.99|320.99|10
1726703640000|2024-09-18 23:54:00|323.08|321.08|324.31|322.31|324.33|322.33|323.08|321.08|25
1726703650000|2024-09-18 23:54:10|324.3|322.3|324.77|322.77|324.79|322.79|324.3|322.3|13
1726703660000|2024-09-18 23:54:20|324.78|322.78|325.55|323.55|325.87|323.87|324.72|322.72|28
1726703670000|2024-09-18 23:54:30|325.53|323.53|326.44|324.44|326.44|324.44|325.09|323.09|26
1726703680000|2024-09-18 23:54:40|326.46|324.46|326.51|324.51|326.73|324.73|326.16|324.16|27
1726703690000|2024-09-18 23:54:50|326.48|324.48|326.41|324.41|326.49|324.49|326.38|324.38|12
1726703700000|2024-09-18 23:55:00|326.39|324.39|326.55|324.55|326.59|324.59|326.39|324.39|21
1726703710000|2024-09-18 23:55:10|326.56|324.56|326.56|324.56|326.67|324.67|326.53|324.53|25
1726703720000|2024-09-18 23:55:20|326.59|324.59|326.57|324.57|326.63|324.63|326.56|324.56|10
1726703730000|2024-09-18 23:55:30|326.53|324.53|326.27|324.27|326.53|324.53|326.22|324.22|20
1726703740000|2024-09-18 23:55:40|326.21|324.21|326.37|324.37|326.39|324.39|326.21|324.21|21
1726703750000|2024-09-18 23:55:50|326.38|324.38|326.32|324.32|326.42|324.42|326.27|324.27|15
1726703760000|2024-09-18 23:56:00|326.28|324.28|326.07|324.07|326.28|324.28|326.07|324.07|17
1726703770000|2024-09-18 23:56:10|326.06|324.06|325.74|323.74|326.09|324.09|325.69|323.69|19
1726703780000|2024-09-18 23:56:20|325.71|323.71|325.55|323.55|325.71|323.71|325.52|323.52|14
1726703790000|2024-09-18 23:56:30|325.54|323.54|325.17|323.17|325.54|323.54|325.17|323.17|13
1726703800000|2024-09-18 23:56:40|325.16|323.16|325.12|323.12|325.22|323.22|325.12|323.12|11
1726703810000|2024-09-18 23:56:50|325.11|323.11|326.58|324.58|327.33|325.33|325.11|323.11|29
1726703820000|2024-09-18 23:57:00|326.57|324.57|327.16|325.16|327.2|325.2|326.51|324.51|32
1726703830000|2024-09-18 23:57:10|327.15|325.15|326.92|324.92|327.15|325.15|326.92|324.92|25
1726703840000|2024-09-18 23:57:20|326.9|324.9|326.86|324.86|327.02|325.02|326.84|324.84|25
1726703850000|2024-09-18 23:57:30|326.88|324.88|327.82|325.82|327.85|325.85|326.73|324.73|31
1726703860000|2024-09-18 23:57:40|327.81|325.81|327.59|325.59|327.81|325.81|327.46|325.46|20
1726703870000|2024-09-18 23:57:50|327.6|325.6|327.53|325.53|327.6|325.6|327.47|325.47|13
1726703880000|2024-09-18 23:58:00|327.51|325.51|327.01|325.01|327.51|325.51|327.01|325.01|26
1726703890000|2024-09-18 23:58:10|327|325|326.98|324.98|327.08|325.08|326.98|324.98|17
1726703900000|2024-09-18 23:58:20|326.97|324.97|326.95|324.95|326.97|324.97|326.69|324.69|22
1726703910000|2024-09-18 23:58:30|326.96|324.96|326.67|324.67|326.96|324.96|326.65|324.65|21
1726703920000|2024-09-18 23:58:40|326.66|324.66|327.05|325.05|327.08|325.08|326.59|324.59|18
1726703930000|2024-09-18 23:58:50|327.08|325.08|327.1|325.1|327.14|325.14|327.08|325.08|16
1726703940000|2024-09-18 23:59:00|327.12|325.12|327.29|325.29|327.3|325.3|327.12|325.12|19
1726703950000|2024-09-18 23:59:10|327.3|325.3|328.12|326.12|328.16|326.16|327.28|325.28|29
1726703960000|2024-09-18 23:59:20|328.1|326.1|328.46|326.46|328.56|326.56|328.04|326.04|20
1726703970000|2024-09-18 23:59:30|328.83|326.83|328.7|326.7|328.94|326.94|328.7|326.7|28
1726703980000|2024-09-18 23:59:40|328.69|326.69|328.28|326.28|328.69|326.69|328.28|326.28|15
1726703990000|2024-09-18 23:59:50|328.27|326.27|327.91|325.91|328.3|326.3|327.88|325.88|16
1726647470000|2024-09-18 08:17:50|314.91|312.91|314.89|312.89|314.91|312.91|314.89|312.89|4
1726647480000|2024-09-18 08:18:00|314.88|312.88|314.82|312.82|314.88|312.88|314.77|312.77|12
1726647490000|2024-09-18 08:18:10|314.81|312.81|314.81|312.81|314.81|312.81|314.79|312.79|3
1726647500000|2024-09-18 08:18:20|314.82|312.82|314.85|312.85|314.86|312.86|314.82|312.82|13
1726647510000|2024-09-18 08:18:30|314.86|312.86|314.8|312.8|314.86|312.86|314.8|312.8|2
1726647520000|2024-09-18 08:18:40|314.79|312.79|314.7|312.7|314.79|312.79|314.69|312.69|6
1726647530000|2024-09-18 08:18:50|314.71|312.71|314.74|312.74|314.74|312.74|314.71|312.71|11
1726647540000|2024-09-18 08:19:00|314.75|312.75|314.79|312.79|314.81|312.81|314.75|312.75|14
1726647550000|2024-09-18 08:19:10|314.8|312.8|314.86|312.86|314.86|312.86|314.79|312.79|8
1726647560000|2024-09-18 08:19:20|314.88|312.88|314.87|312.87|314.88|312.88|314.87|312.87|2
1726647570000|2024-09-18 08:19:30|314.88|312.88|314.85|312.85|314.88|312.88|314.85|312.85|8
1726647580000|2024-09-18 08:19:40|314.86|312.86|314.86|312.86|314.86|312.86|314.85|312.85|5
1726647590000|2024-09-18 08:19:50|314.85|312.85|314.71|312.71|314.85|312.85|314.71|312.71|10
1726647600000|2024-09-18 08:20:00|314.68|312.68|314.66|312.66|314.68|312.68|314.65|312.65|15
1726647610000|2024-09-18 08:20:10|314.67|312.67|314.65|312.65|314.68|312.68|314.63|312.63|17
1726647620000|2024-09-18 08:20:20|314.66|312.66|314.76|312.76|314.76|312.76|314.64|312.64|16
1726647630000|2024-09-18 08:20:30|314.75|312.75|314.82|312.82|314.82|312.82|314.75|312.75|12
1726647640000|2024-09-18 08:20:40|314.81|312.81|314.8|312.8|314.81|312.81|314.8|312.8|2
1726647650000|2024-09-18 08:20:50|314.81|312.81|314.81|312.81|314.81|312.81|314.81|312.81|1
1726647670000|2024-09-18 08:21:10|314.8|312.8|314.72|312.72|314.8|312.8|314.67|312.67|8
1726647680000|2024-09-18 08:21:20|314.71|312.71|314.72|312.72|314.73|312.73|314.69|312.69|15
1726647690000|2024-09-18 08:21:30|314.71|312.71|314.72|312.72|314.72|312.72|314.69|312.69|10
1726647700000|2024-09-18 08:21:40|314.71|312.71|314.84|312.84|314.84|312.84|314.71|312.71|8
1726647710000|2024-09-18 08:21:50|314.85|312.85|314.8|312.8|314.85|312.85|314.8|312.8|4
1726647720000|2024-09-18 08:22:00|314.82|312.82|314.84|312.84|314.85|312.85|314.82|312.82|5
1726647730000|2024-09-18 08:22:10|314.85|312.85|314.87|312.87|314.88|312.88|314.84|312.84|13
1726647740000|2024-09-18 08:22:20|314.85|312.85|314.88|312.88|314.88|312.88|314.85|312.85|5
1726647750000|2024-09-18 08:22:30|314.87|312.87|314.88|312.88|314.88|312.88|314.87|312.87|2
1726647760000|2024-09-18 08:22:40|314.87|312.87|314.87|312.87|314.87|312.87|314.87|312.87|1
1726647770000|2024-09-18 08:22:50|314.86|312.86|314.88|312.88|314.88|312.88|314.86|312.86|5
1726647780000|2024-09-18 08:23:00|314.87|312.87|314.9|312.9|314.9|312.9|314.87|312.87|13
1726647790000|2024-09-18 08:23:10|314.92|312.92|314.9|312.9|314.92|312.92|314.88|312.88|11
1726647800000|2024-09-18 08:23:20|314.89|312.89|314.91|312.91|314.92|312.92|314.88|312.88|9
1726647810000|2024-09-18 08:23:30|314.92|312.92|314.89|312.89|314.92|312.92|314.89|312.89|7
1726647830000|2024-09-18 08:23:50|314.9|312.9|314.91|312.91|314.91|312.91|314.9|312.9|2
1726647840000|2024-09-18 08:24:00|314.95|312.95|314.97|312.97|314.98|312.98|314.95|312.95|6
1726647850000|2024-09-18 08:24:10|314.98|312.98|314.98|312.98|314.98|312.98|314.98|312.98|1
1726647860000|2024-09-18 08:24:20|314.97|312.97|314.87|312.87|314.97|312.97|314.85|312.85|7
1726647870000|2024-09-18 08:24:30|314.89|312.89|314.86|312.86|314.89|312.89|314.85|312.85|10
1726647880000|2024-09-18 08:24:40|314.85|312.85|314.85|312.85|314.85|312.85|314.83|312.83|4
1726647890000|2024-09-18 08:24:50|314.84|312.84|314.85|312.85|314.85|312.85|314.84|312.84|8
1726647900000|2024-09-18 08:25:00|314.84|312.84|314.86|312.86|314.86|312.86|314.84|312.84|11
1726647910000|2024-09-18 08:25:10|314.85|312.85|314.86|312.86|314.86|312.86|314.85|312.85|6
1726647920000|2024-09-18 08:25:20|314.85|312.85|314.85|312.85|314.86|312.86|314.85|312.85|11
1726647930000|2024-09-18 08:25:30|314.83|312.83|314.84|312.84|314.85|312.85|314.83|312.83|4
1726647940000|2024-09-18 08:25:40|314.85|312.85|314.68|312.68|314.85|312.85|314.66|312.66|19
1726647950000|2024-09-18 08:25:50|314.7|312.7|314.7|312.7|314.73|312.73|314.7|312.7|12
1726647960000|2024-09-18 08:26:00|314.69|312.69|314.78|312.78|314.79|312.79|314.67|312.67|10
1726647970000|2024-09-18 08:26:10|314.79|312.79|314.77|312.77|314.79|312.79|314.77|312.77|8
1726647980000|2024-09-18 08:26:20|314.78|312.78|314.76|312.76|314.78|312.78|314.75|312.75|8
1726648000000|2024-09-18 08:26:40|314.77|312.77|314.87|312.87|314.87|312.87|314.77|312.77|6
1726648010000|2024-09-18 08:26:50|314.86|312.86|314.88|312.88|314.88|312.88|314.86|312.86|5
1726648030000|2024-09-18 08:27:10|314.89|312.89|314.88|312.88|314.89|312.89|314.88|312.88|2
1726648040000|2024-09-18 08:27:20|314.89|312.89|314.89|312.89|314.89|312.89|314.88|312.88|3
1726648050000|2024-09-18 08:27:30|314.88|312.88|314.89|312.89|314.89|312.89|314.88|312.88|8
1726648060000|2024-09-18 08:27:40|314.88|312.88|314.89|312.89|314.89|312.89|314.88|312.88|4
1726648070000|2024-09-18 08:27:50|314.93|312.93|314.93|312.93|315.02|313.02|314.91|312.91|11
1726648080000|2024-09-18 08:28:00|314.94|312.94|314.9|312.9|314.94|312.94|314.9|312.9|9
1726648090000|2024-09-18 08:28:10|314.89|312.89|314.85|312.85|314.89|312.89|314.85|312.85|5
1726648100000|2024-09-18 08:28:20|314.84|312.84|314.75|312.75|314.86|312.86|314.73|312.73|6
1726648110000|2024-09-18 08:28:30|314.74|312.74|314.62|312.62|314.74|312.74|314.62|312.62|8
1726648120000|2024-09-18 08:28:40|314.63|312.63|314.69|312.69|314.69|312.69|314.62|312.62|14
1726648130000|2024-09-18 08:28:50|314.7|312.7|314.69|312.69|314.7|312.7|314.68|312.68|10
1726648140000|2024-09-18 08:29:00|314.68|312.68|314.65|312.65|314.69|312.69|314.65|312.65|12
1726648150000|2024-09-18 08:29:10|314.66|312.66|314.64|312.64|314.66|312.66|314.64|312.64|5
1726648160000|2024-09-18 08:29:20|314.61|312.61|314.59|312.59|314.62|312.62|314.59|312.59|6
1726648170000|2024-09-18 08:29:30|314.54|312.54|314.54|312.54|314.56|312.56|314.54|312.54|14
1726648180000|2024-09-18 08:29:40|314.55|312.55|314.56|312.56|314.58|312.58|314.53|312.53|11
1726648190000|2024-09-18 08:29:50|314.55|312.55|314.57|312.57|314.57|312.57|314.55|312.55|11
1726648200000|2024-09-18 08:30:00|314.58|312.58|314.54|312.54|314.64|312.64|314.53|312.53|21
1726648210000|2024-09-18 08:30:10|314.53|312.53|314.55|312.55|314.57|312.57|314.53|312.53|14
1726648220000|2024-09-18 08:30:20|314.54|312.54|314.52|312.52|314.54|312.54|314.52|312.52|5
1726648230000|2024-09-18 08:30:30|314.51|312.51|314.51|312.51|314.51|312.51|314.51|312.51|1
1726648240000|2024-09-18 08:30:40|314.52|312.52|314.51|312.51|314.52|312.52|314.51|312.51|4
1726648250000|2024-09-18 08:30:50|314.52|312.52|314.51|312.51|314.52|312.52|314.51|312.51|4
1726648260000|2024-09-18 08:31:00|314.52|312.52|314.5|312.5|314.52|312.52|314.5|312.5|7
1726648270000|2024-09-18 08:31:10|314.51|312.51|314.51|312.51|314.51|312.51|314.5|312.5|9
1726648280000|2024-09-18 08:31:20|314.52|312.52|314.55|312.55|314.58|312.58|314.51|312.51|10
1726648290000|2024-09-18 08:31:30|314.54|312.54|314.53|312.53|314.54|312.54|314.53|312.53|2
1726648300000|2024-09-18 08:31:40|314.54|312.54|314.53|312.53|314.54|312.54|314.53|312.53|6
1726648310000|2024-09-18 08:31:50|314.54|312.54|314.66|312.66|314.69|312.69|314.54|312.54|8
1726648320000|2024-09-18 08:32:00|314.65|312.65|314.61|312.61|314.65|312.65|314.6|312.6|5
1726648330000|2024-09-18 08:32:10|314.62|312.62|314.6|312.6|314.62|312.62|314.6|312.6|5
1726648340000|2024-09-18 08:32:20|314.57|312.57|314.54|312.54|314.57|312.57|314.54|312.54|11
1726648350000|2024-09-18 08:32:30|314.53|312.53|314.52|312.52|314.53|312.53|314.51|312.51|5
1726648360000|2024-09-18 08:32:40|314.53|312.53|314.54|312.54|314.54|312.54|314.53|312.53|18
1726648370000|2024-09-18 08:32:50|314.53|312.53|314.5|312.5|314.53|312.53|314.5|312.5|3
1726648380000|2024-09-18 08:33:00|314.51|312.51|314.55|312.55|314.56|312.56|314.51|312.51|7
1726648390000|2024-09-18 08:33:10|314.56|312.56|314.53|312.53|314.56|312.56|314.53|312.53|4
1726648400000|2024-09-18 08:33:20|314.51|312.51|314.49|312.49|314.51|312.51|314.49|312.49|3
1726648410000|2024-09-18 08:33:30|314.48|312.48|314.47|312.47|314.48|312.48|314.47|312.47|2
1726648420000|2024-09-18 08:33:40|314.46|312.46|314.45|312.45|314.46|312.46|314.45|312.45|2
1726648460000|2024-09-18 08:34:20|314.51|312.51|314.51|312.51|314.51|312.51|314.51|312.51|1
1726648470000|2024-09-18 08:34:30|314.52|312.52|314.53|312.53|314.53|312.53|314.52|312.52|2
1726648480000|2024-09-18 08:34:40|314.52|312.52|314.53|312.53|314.53|312.53|314.52|312.52|2
1726648490000|2024-09-18 08:34:50|314.55|312.55|314.57|312.57|314.58|312.58|314.55|312.55|8
1726648500000|2024-09-18 08:35:00|314.59|312.59|314.59|312.59|314.61|312.61|314.57|312.57|16
1726648510000|2024-09-18 08:35:10|314.6|312.6|314.59|312.59|314.6|312.6|314.59|312.59|6
1726648520000|2024-09-18 08:35:20|314.6|312.6|314.61|312.61|314.62|312.62|314.6|312.6|6
1726648530000|2024-09-18 08:35:30|314.62|312.62|314.6|312.6|314.62|312.62|314.59|312.59|12
1726648540000|2024-09-18 08:35:40|314.59|312.59|314.6|312.6|314.6|312.6|314.57|312.57|8
1726648550000|2024-09-18 08:35:50|314.59|312.59|314.6|312.6|314.61|312.61|314.59|312.59|14
1726648560000|2024-09-18 08:36:00|314.59|312.59|314.53|312.53|314.59|312.59|314.51|312.51|9
1726648570000|2024-09-18 08:36:10|314.51|312.51|314.53|312.53|314.53|312.53|314.51|312.51|6
1726648580000|2024-09-18 08:36:20|314.51|312.51|314.53|312.53|314.54|312.54|314.51|312.51|4
1726648590000|2024-09-18 08:36:30|314.52|312.52|314.51|312.51|314.53|312.53|314.51|312.51|4
1726648600000|2024-09-18 08:36:40|314.52|312.52|314.52|312.52|314.52|312.52|314.51|312.51|3
1726648610000|2024-09-18 08:36:50|314.51|312.51|314.51|312.51|314.51|312.51|314.51|312.51|1
1726648630000|2024-09-18 08:37:10|314.5|312.5|314.51|312.51|314.51|312.51|314.5|312.5|2
1726648640000|2024-09-18 08:37:20|314.5|312.5|314.52|312.52|314.57|312.57|314.5|312.5|12
1726648650000|2024-09-18 08:37:30|314.53|312.53|314.54|312.54|314.54|312.54|314.52|312.52|12
1726648660000|2024-09-18 08:37:40|314.55|312.55|314.62|312.62|314.62|312.62|314.55|312.55|5
1726648670000|2024-09-18 08:37:50|314.61|312.61|314.6|312.6|314.63|312.63|314.6|312.6|12
1726648680000|2024-09-18 08:38:00|314.61|312.61|314.59|312.59|314.61|312.61|314.59|312.59|9
1726648690000|2024-09-18 08:38:10|314.6|312.6|314.62|312.62|314.62|312.62|314.59|312.59|10
1726648700000|2024-09-18 08:38:20|314.61|312.61|314.59|312.59|314.62|312.62|314.59|312.59|11
1726648710000|2024-09-18 08:38:30|314.57|312.57|314.59|312.59|314.6|312.6|314.54|312.54|8
1726648720000|2024-09-18 08:38:40|314.58|312.58|314.58|312.58|314.59|312.59|314.58|312.58|3
1726648730000|2024-09-18 08:38:50|314.57|312.57|314.52|312.52|314.57|312.57|314.52|312.52|6
1726648740000|2024-09-18 08:39:00|314.53|312.53|314.51|312.51|314.54|312.54|314.51|312.51|7
1726648750000|2024-09-18 08:39:10|314.52|312.52|314.52|312.52|314.53|312.53|314.52|312.52|7
1726648760000|2024-09-18 08:39:20|314.53|312.53|314.52|312.52|314.53|312.53|314.52|312.52|14
1726648770000|2024-09-18 08:39:30|314.53|312.53|314.52|312.52|314.53|312.53|314.52|312.52|10
1726648780000|2024-09-18 08:39:40|314.53|312.53|314.53|312.53|314.53|312.53|314.52|312.52|3
1726648790000|2024-09-18 08:39:50|314.52|312.52|314.52|312.52|314.53|312.53|314.52|312.52|3
1726648800000|2024-09-18 08:40:00|314.53|312.53|314.53|312.53|314.53|312.53|314.52|312.52|3
1726648810000|2024-09-18 08:40:10|314.51|312.51|314.51|312.51|314.51|312.51|314.51|312.51|1
1726648820000|2024-09-18 08:40:20|314.5|312.5|314.49|312.49|314.5|312.5|314.49|312.49|2
1726648860000|2024-09-18 08:41:00|314.5|312.5|314.52|312.52|314.52|312.52|314.5|312.5|4
1726648870000|2024-09-18 08:41:10|314.51|312.51|314.51|312.51|314.51|312.51|314.51|312.51|1
1726648890000|2024-09-18 08:41:30|314.52|312.52|314.51|312.51|314.52|312.52|314.51|312.51|2
1726648920000|2024-09-18 08:42:00|314.5|312.5|314.49|312.49|314.5|312.5|314.49|312.49|2
1726648930000|2024-09-18 08:42:10|314.5|312.5|314.48|312.48|314.5|312.5|314.47|312.47|5
1726648940000|2024-09-18 08:42:20|314.51|312.51|314.51|312.51|314.51|312.51|314.5|312.5|3
1726648950000|2024-09-18 08:42:30|314.5|312.5|314.5|312.5|314.51|312.51|314.5|312.5|7
1726648960000|2024-09-18 08:42:40|314.51|312.51|314.5|312.5|314.51|312.51|314.5|312.5|4
1726648970000|2024-09-18 08:42:50|314.49|312.49|314.49|312.49|314.49|312.49|314.49|312.49|1
1726648980000|2024-09-18 08:43:00|314.48|312.48|314.48|312.48|314.48|312.48|314.48|312.48|1
1726648990000|2024-09-18 08:43:10|314.47|312.47|314.42|312.42|314.47|312.47|314.42|312.42|5
1726649000000|2024-09-18 08:43:20|314.51|312.51|314.44|312.44|314.51|312.51|314.44|312.44|4
1726649010000|2024-09-18 08:43:30|314.43|312.43|314.43|312.43|314.43|312.43|314.43|312.43|1
1726649040000|2024-09-18 08:44:00|314.45|312.45|314.45|312.45|314.45|312.45|314.45|312.45|1
1726649060000|2024-09-18 08:44:20|314.44|312.44|314.44|312.44|314.44|312.44|314.44|312.44|1
1726649070000|2024-09-18 08:44:30|314.45|312.45|314.42|312.42|314.45|312.45|314.42|312.42|4
1726649080000|2024-09-18 08:44:40|314.41|312.41|314.27|312.27|314.41|312.41|314.27|312.27|4
1726649090000|2024-09-18 08:44:50|314.26|312.26|314.26|312.26|314.26|312.26|314.26|312.26|1
1726649110000|2024-09-18 08:45:10|314.21|312.21|314.23|312.23|314.23|312.23|314.21|312.21|3
1726649120000|2024-09-18 08:45:20|314.22|312.22|314.24|312.24|314.24|312.24|314.21|312.21|4
1726649130000|2024-09-18 08:45:30|314.21|312.21|314.22|312.22|314.23|312.23|314.2|312.2|11
1726649140000|2024-09-18 08:45:40|314.23|312.23|314.22|312.22|314.23|312.23|314.22|312.22|2
1726649150000|2024-09-18 08:45:50|314.23|312.23|314.22|312.22|314.24|312.24|314.2|312.2|14
1726649160000|2024-09-18 08:46:00|314.2|312.2|314.16|312.16|314.21|312.21|314.14|312.14|13
1726649170000|2024-09-18 08:46:10|314.17|312.17|314.17|312.17|314.19|312.19|314.17|312.17|8
1726649180000|2024-09-18 08:46:20|314.18|312.18|314.19|312.19|314.19|312.19|314.17|312.17|6
1726649190000|2024-09-18 08:46:30|314.18|312.18|314.2|312.2|314.2|312.2|314.18|312.18|3
1726649200000|2024-09-18 08:46:40|314.19|312.19|314.18|312.18|314.19|312.19|314.18|312.18|2
1726649210000|2024-09-18 08:46:50|314.17|312.17|314.17|312.17|314.18|312.18|314.17|312.17|9
1726649220000|2024-09-18 08:47:00|314.18|312.18|314.18|312.18|314.19|312.19|314.18|312.18|3
1726649230000|2024-09-18 08:47:10|314.22|312.22|314.2|312.2|314.22|312.22|314.2|312.2|4
1726649240000|2024-09-18 08:47:20|314.16|312.16|314.05|312.05|314.16|312.16|314.04|312.04|12
1726649250000|2024-09-18 08:47:30|314.03|312.03|313.99|311.99|314.04|312.04|313.96|311.96|16
1726649260000|2024-09-18 08:47:40|314|312|314.01|312.01|314.05|312.05|314|312|7
1726649270000|2024-09-18 08:47:50|314|312|313.91|311.91|314|312|313.9|311.9|9
1726649280000|2024-09-18 08:48:00|313.93|311.93|314.05|312.05|314.06|312.06|313.93|311.93|11
1726649290000|2024-09-18 08:48:10|314.02|312.02|314.06|312.06|314.08|312.08|314.02|312.02|11
1726649300000|2024-09-18 08:48:20|314.07|312.07|314.07|312.07|314.1|312.1|314.06|312.06|14
1726649310000|2024-09-18 08:48:30|314.08|312.08|314.05|312.05|314.08|312.08|314.05|312.05|9
1726649320000|2024-09-18 08:48:40|314.06|312.06|313.97|311.97|314.07|312.07|313.97|311.97|5
1726649330000|2024-09-18 08:48:50|313.98|311.98|313.95|311.95|313.98|311.98|313.92|311.92|12
1726649340000|2024-09-18 08:49:00|313.94|311.94|313.96|311.96|313.98|311.98|313.94|311.94|10
1726649350000|2024-09-18 08:49:10|313.97|311.97|313.98|311.98|314.02|312.02|313.94|311.94|20
1726649360000|2024-09-18 08:49:20|313.99|311.99|313.99|311.99|314.01|312.01|313.98|311.98|8
1726649370000|2024-09-18 08:49:30|313.98|311.98|313.95|311.95|313.99|311.99|313.9|311.9|15
1726649380000|2024-09-18 08:49:40|313.96|311.96|314.01|312.01|314.01|312.01|313.96|311.96|10
1726649390000|2024-09-18 08:49:50|313.99|311.99|314|312|314.01|312.01|313.99|311.99|4
1726649400000|2024-09-18 08:50:00|313.99|311.99|313.97|311.97|313.99|311.99|313.97|311.97|7
1726649410000|2024-09-18 08:50:10|313.96|311.96|313.98|311.98|313.98|311.98|313.96|311.96|2
1726649420000|2024-09-18 08:50:20|313.99|311.99|314.09|312.09|314.1|312.1|313.99|311.99|7
1726649430000|2024-09-18 08:50:30|314.11|312.11|314.13|312.13|314.14|312.14|314.11|312.11|6
1726649440000|2024-09-18 08:50:40|314.12|312.12|314.12|312.12|314.12|312.12|314.09|312.09|12
1726649450000|2024-09-18 08:50:50|314.11|312.11|314.12|312.12|314.13|312.13|314.1|312.1|10
1726649460000|2024-09-18 08:51:00|314.11|312.11|314.06|312.06|314.11|312.11|314.05|312.05|13
1726649470000|2024-09-18 08:51:10|314.07|312.07|314.08|312.08|314.09|312.09|314.07|312.07|4
1726649480000|2024-09-18 08:51:20|314.09|312.09|314.19|312.19|314.2|312.2|314.09|312.09|6
1726649490000|2024-09-18 08:51:30|314.21|312.21|314.21|312.21|314.21|312.21|314.18|312.18|8
1726649500000|2024-09-18 08:51:40|314.2|312.2|314.2|312.2|314.2|312.2|314.19|312.19|3
1726649520000|2024-09-18 08:52:00|314.21|312.21|314.32|312.32|314.32|312.32|314.21|312.21|6
1726649530000|2024-09-18 08:52:10|314.33|312.33|314.27|312.27|314.33|312.33|314.24|312.24|15
1726649540000|2024-09-18 08:52:20|314.28|312.28|314.27|312.27|314.28|312.28|314.27|312.27|14
1726649550000|2024-09-18 08:52:30|314.28|312.28|314.3|312.3|314.32|312.32|314.26|312.26|14
1726649560000|2024-09-18 08:52:40|314.32|312.32|314.28|312.28|314.32|312.32|314.26|312.26|13
1726649570000|2024-09-18 08:52:50|314.27|312.27|314.26|312.26|314.28|312.28|314.26|312.26|14
1726649580000|2024-09-18 08:53:00|314.27|312.27|314.28|312.28|314.28|312.28|314.26|312.26|16
1726649590000|2024-09-18 08:53:10|314.27|312.27|314.28|312.28|314.28|312.28|314.27|312.27|8
1726649600000|2024-09-18 08:53:20|314.27|312.27|314.27|312.27|314.28|312.28|314.26|312.26|9
1726649610000|2024-09-18 08:53:30|314.26|312.26|314.27|312.27|314.28|312.28|314.26|312.26|10
1726649620000|2024-09-18 08:53:40|314.26|312.26|314.28|312.28|314.28|312.28|314.26|312.26|3
1726649630000|2024-09-18 08:53:50|314.27|312.27|314.18|312.18|314.28|312.28|314.18|312.18|9
1726649640000|2024-09-18 08:54:00|314.17|312.17|314.14|312.14|314.18|312.18|314.1|312.1|18
1726649650000|2024-09-18 08:54:10|314.12|312.12|314.15|312.15|314.15|312.15|314.11|312.11|6
1726649660000|2024-09-18 08:54:20|314.14|312.14|314.12|312.12|314.14|312.14|314.12|312.12|3
1726649670000|2024-09-18 08:54:30|314.1|312.1|314.12|312.12|314.12|312.12|314.1|312.1|2
1726649690000|2024-09-18 08:54:50|314.13|312.13|314.13|312.13|314.13|312.13|314.13|312.13|1
1726649710000|2024-09-18 08:55:10|314.12|312.12|314.13|312.13|314.13|312.13|314.12|312.12|2
1726649730000|2024-09-18 08:55:30|314.12|312.12|314.12|312.12|314.12|312.12|314.12|312.12|1
1726649740000|2024-09-18 08:55:40|314.11|312.11|314|312|314.11|312.11|314|312|3
1726649750000|2024-09-18 08:55:50|314.01|312.01|314|312|314.01|312.01|313.99|311.99|8
1726649760000|2024-09-18 08:56:00|313.99|311.99|313.99|311.99|314|312|313.99|311.99|5
1726649770000|2024-09-18 08:56:10|313.98|311.98|313.98|311.98|313.99|311.99|313.98|311.98|5
1726649780000|2024-09-18 08:56:20|313.92|311.92|313.91|311.91|313.93|311.93|313.91|311.91|4
1726649790000|2024-09-18 08:56:30|313.92|311.92|313.94|311.94|313.94|311.94|313.91|311.91|6
1726649800000|2024-09-18 08:56:40|313.92|311.92|313.91|311.91|313.94|311.94|313.91|311.91|4
1726649810000|2024-09-18 08:56:50|313.92|311.92|313.89|311.89|314|312|313.88|311.88|12
1726649820000|2024-09-18 08:57:00|313.9|311.9|313.9|311.9|313.96|311.96|313.89|311.89|12
1726649830000|2024-09-18 08:57:10|313.91|311.91|313.9|311.9|313.91|311.91|313.9|311.9|4
1726649840000|2024-09-18 08:57:20|313.91|311.91|313.91|311.91|313.91|311.91|313.91|311.91|1
1726649850000|2024-09-18 08:57:30|313.92|311.92|313.92|311.92|313.94|311.94|313.91|311.91|12
1726649860000|2024-09-18 08:57:40|313.93|311.93|313.92|311.92|313.93|311.93|313.92|311.92|14
1726649870000|2024-09-18 08:57:50|313.93|311.93|313.93|311.93|313.93|311.93|313.93|311.93|1
1726649880000|2024-09-18 08:58:00|313.92|311.92|313.93|311.93|313.93|311.93|313.91|311.91|8
1726649890000|2024-09-18 08:58:10|313.94|311.94|313.93|311.93|313.94|311.94|313.93|311.93|4
1726649900000|2024-09-18 08:58:20|313.91|311.91|313.91|311.91|313.91|311.91|313.9|311.9|3
1726649910000|2024-09-18 08:58:30|313.89|311.89|313.89|311.89|313.89|311.89|313.89|311.89|1
1726649920000|2024-09-18 08:58:40|313.9|311.9|313.9|311.9|313.9|311.9|313.89|311.89|3
1726649930000|2024-09-18 08:58:50|313.89|311.89|313.91|311.91|313.91|311.91|313.89|311.89|3
1726650020000|2024-09-18 09:00:20|313.76|311.76|313.76|311.76|313.76|311.76|313.76|311.76|1
1726650030000|2024-09-18 09:00:30|313.77|311.77|313.78|311.78|313.78|311.78|313.74|311.74|3
1726650040000|2024-09-18 09:00:40|313.75|311.75|313.78|311.78|313.78|311.78|313.75|311.75|4
1726650050000|2024-09-18 09:00:50|313.77|311.77|313.81|311.81|313.82|311.82|313.77|311.77|7
1726650060000|2024-09-18 09:01:00|313.82|311.82|313.97|311.97|313.98|311.98|313.82|311.82|11
1726650070000|2024-09-18 09:01:10|313.98|311.98|313.94|311.94|313.99|311.99|313.94|311.94|8
1726650080000|2024-09-18 09:01:20|313.95|311.95|313.95|311.95|313.95|311.95|313.94|311.94|3
1726650090000|2024-09-18 09:01:30|313.96|311.96|313.89|311.89|313.98|311.98|313.89|311.89|7
1726650100000|2024-09-18 09:01:40|313.87|311.87|313.85|311.85|313.87|311.87|313.85|311.85|4
1726650110000|2024-09-18 09:01:50|313.86|311.86|313.85|311.85|313.87|311.87|313.84|311.84|6
1726650120000|2024-09-18 09:02:00|313.86|311.86|313.86|311.86|313.86|311.86|313.85|311.85|11
1726650130000|2024-09-18 09:02:10|313.87|311.87|313.86|311.86|313.88|311.88|313.85|311.85|15
1726650140000|2024-09-18 09:02:20|313.85|311.85|313.87|311.87|313.87|311.87|313.85|311.85|11
1726650150000|2024-09-18 09:02:30|313.86|311.86|313.7|311.7|313.86|311.86|313.69|311.69|18
1726650160000|2024-09-18 09:02:40|313.67|311.67|313.68|311.68|313.68|311.68|313.67|311.67|2
1726650170000|2024-09-18 09:02:50|313.69|311.69|313.65|311.65|313.71|311.71|313.64|311.64|12
1726650180000|2024-09-18 09:03:00|313.66|311.66|313.67|311.67|313.71|311.71|313.65|311.65|13
1726650190000|2024-09-18 09:03:10|313.66|311.66|313.65|311.65|313.67|311.67|313.64|311.64|12
1726650200000|2024-09-18 09:03:20|313.64|311.64|313.65|311.65|313.66|311.66|313.64|311.64|8
1726650210000|2024-09-18 09:03:30|313.64|311.64|313.65|311.65|313.65|311.65|313.64|311.64|6
1726650220000|2024-09-18 09:03:40|313.66|311.66|313.67|311.67|313.68|311.68|313.65|311.65|9
1726650230000|2024-09-18 09:03:50|313.68|311.68|313.68|311.68|313.68|311.68|313.67|311.67|3
1726650240000|2024-09-18 09:04:00|313.69|311.69|313.66|311.66|313.69|311.69|313.66|311.66|8
1726650250000|2024-09-18 09:04:10|313.67|311.67|313.68|311.68|313.68|311.68|313.64|311.64|10
1726650260000|2024-09-18 09:04:20|313.72|311.72|313.77|311.77|313.77|311.77|313.72|311.72|12
1726650270000|2024-09-18 09:04:30|313.76|311.76|313.77|311.77|313.78|311.78|313.76|311.76|10
1726650280000|2024-09-18 09:04:40|313.76|311.76|313.76|311.76|313.77|311.77|313.76|311.76|3
1726650290000|2024-09-18 09:04:50|313.75|311.75|313.68|311.68|313.75|311.75|313.67|311.67|7
1726650300000|2024-09-18 09:05:00|313.63|311.63|313.49|311.49|313.63|311.63|313.49|311.49|17
1726650310000|2024-09-18 09:05:10|313.48|311.48|313.46|311.46|313.48|311.48|313.41|311.41|11
1726650320000|2024-09-18 09:05:20|313.47|311.47|313.47|311.47|313.5|311.5|313.46|311.46|11
1726650330000|2024-09-18 09:05:30|313.48|311.48|313.47|311.47|313.48|311.48|313.47|311.47|2
1726650340000|2024-09-18 09:05:40|313.46|311.46|313.47|311.47|313.47|311.47|313.44|311.44|7
1726650350000|2024-09-18 09:05:50|313.46|311.46|313.47|311.47|313.47|311.47|313.43|311.43|7
1726650360000|2024-09-18 09:06:00|313.46|311.46|313.35|311.35|313.47|311.47|313.34|311.34|8
1726650370000|2024-09-18 09:06:10|313.32|311.32|313.44|311.44|313.45|311.45|313.31|311.31|13
1726650380000|2024-09-18 09:06:20|313.43|311.43|313.53|311.53|313.55|311.55|313.43|311.43|17
1726650390000|2024-09-18 09:06:30|313.54|311.54|313.59|311.59|313.59|311.59|313.53|311.53|5
1726650400000|2024-09-18 09:06:40|313.57|311.57|313.5|311.5|313.57|311.57|313.49|311.49|13
1726650410000|2024-09-18 09:06:50|313.51|311.51|313.5|311.5|313.51|311.51|313.5|311.5|10
1726650420000|2024-09-18 09:07:00|313.51|311.51|313.49|311.49|313.51|311.51|313.48|311.48|5
1726650430000|2024-09-18 09:07:10|313.5|311.5|313.51|311.51|313.53|311.53|313.5|311.5|11
1726650440000|2024-09-18 09:07:20|313.53|311.53|313.57|311.57|313.61|311.61|313.52|311.52|12
1726650450000|2024-09-18 09:07:30|313.56|311.56|313.51|311.51|313.57|311.57|313.51|311.51|6
1726650460000|2024-09-18 09:07:40|313.5|311.5|313.49|311.49|313.5|311.5|313.49|311.49|10
1726650470000|2024-09-18 09:07:50|313.48|311.48|313.49|311.49|313.49|311.49|313.47|311.47|12
1726650480000|2024-09-18 09:08:00|313.5|311.5|313.5|311.5|313.5|311.5|313.49|311.49|5
1726650490000|2024-09-18 09:08:10|313.56|311.56|313.66|311.66|313.66|311.66|313.55|311.55|9
1726650500000|2024-09-18 09:08:20|313.67|311.67|313.69|311.69|313.73|311.73|313.67|311.67|9
1726650510000|2024-09-18 09:08:30|313.7|311.7|313.7|311.7|313.72|311.72|313.68|311.68|11
1726650520000|2024-09-18 09:08:40|313.71|311.71|313.61|311.61|313.71|311.71|313.61|311.61|4
1726650530000|2024-09-18 09:08:50|313.62|311.62|313.61|311.61|313.62|311.62|313.6|311.6|4
1726650540000|2024-09-18 09:09:00|313.62|311.62|313.7|311.7|313.7|311.7|313.62|311.62|15
1726650550000|2024-09-18 09:09:10|313.69|311.69|313.66|311.66|313.69|311.69|313.66|311.66|4
1726650570000|2024-09-18 09:09:30|313.64|311.64|313.65|311.65|313.67|311.67|313.64|311.64|5
1726650580000|2024-09-18 09:09:40|313.66|311.66|313.65|311.65|313.67|311.67|313.65|311.65|10
1726650590000|2024-09-18 09:09:50|313.62|311.62|313.72|311.72|313.72|311.72|313.62|311.62|7
1726650600000|2024-09-18 09:10:00|313.73|311.73|313.78|311.78|313.8|311.8|313.72|311.72|9
1726650610000|2024-09-18 09:10:10|313.79|311.79|313.66|311.66|313.79|311.79|313.66|311.66|10
1726650620000|2024-09-18 09:10:20|313.64|311.64|313.65|311.65|313.66|311.66|313.64|311.64|4
1726650640000|2024-09-18 09:10:40|313.64|311.64|313.62|311.62|313.64|311.64|313.61|311.61|4
1726650650000|2024-09-18 09:10:50|313.64|311.64|313.67|311.67|313.69|311.69|313.64|311.64|10
1726650660000|2024-09-18 09:11:00|313.68|311.68|313.7|311.7|313.72|311.72|313.68|311.68|5
1726650670000|2024-09-18 09:11:10|313.71|311.71|313.8|311.8|313.8|311.8|313.7|311.7|11
1726650680000|2024-09-18 09:11:20|313.79|311.79|313.8|311.8|313.8|311.8|313.79|311.79|10
1726650690000|2024-09-18 09:11:30|313.79|311.79|313.8|311.8|313.8|311.8|313.79|311.79|10
1726650700000|2024-09-18 09:11:40|313.79|311.79|313.79|311.79|313.8|311.8|313.79|311.79|3
1726650710000|2024-09-18 09:11:50|313.8|311.8|313.81|311.81|313.82|311.82|313.79|311.79|9
1726650720000|2024-09-18 09:12:00|313.8|311.8|313.81|311.81|313.81|311.81|313.8|311.8|2
1726650730000|2024-09-18 09:12:10|313.78|311.78|313.78|311.78|313.79|311.79|313.78|311.78|3
1726650740000|2024-09-18 09:12:20|313.77|311.77|313.77|311.77|313.78|311.78|313.77|311.77|3
1726650760000|2024-09-18 09:12:40|313.74|311.74|313.77|311.77|313.77|311.77|313.74|311.74|2
1726650770000|2024-09-18 09:12:50|313.79|311.79|313.79|311.79|313.79|311.79|313.78|311.78|3
1726650780000|2024-09-18 09:13:00|313.78|311.78|313.79|311.79|313.79|311.79|313.78|311.78|4
1726650800000|2024-09-18 09:13:20|313.68|311.68|313.68|311.68|313.69|311.69|313.67|311.67|10
1726650810000|2024-09-18 09:13:30|313.66|311.66|313.69|311.69|313.7|311.7|313.66|311.66|7
1726650820000|2024-09-18 09:13:40|313.68|311.68|313.65|311.65|313.69|311.69|313.65|311.65|10
1726650830000|2024-09-18 09:13:50|313.66|311.66|313.65|311.65|313.66|311.66|313.65|311.65|2
1726650840000|2024-09-18 09:14:00|313.67|311.67|313.66|311.66|313.68|311.68|313.65|311.65|7
1726650850000|2024-09-18 09:14:10|313.65|311.65|313.65|311.65|313.65|311.65|313.63|311.63|9
1726650860000|2024-09-18 09:14:20|313.66|311.66|313.64|311.64|313.66|311.66|313.64|311.64|7
1726650870000|2024-09-18 09:14:30|313.65|311.65|313.63|311.63|313.65|311.65|313.63|311.63|9
1726650880000|2024-09-18 09:14:40|313.62|311.62|313.7|311.7|313.7|311.7|313.62|311.62|18
1726650890000|2024-09-18 09:14:50|313.68|311.68|313.66|311.66|313.68|311.68|313.64|311.64|17
1726650900000|2024-09-18 09:15:00|313.67|311.67|313.56|311.56|313.67|311.67|313.56|311.56|18
1726650910000|2024-09-18 09:15:10|313.57|311.57|313.53|311.53|313.57|311.57|313.53|311.53|3
1726650920000|2024-09-18 09:15:20|313.54|311.54|313.53|311.53|313.55|311.55|313.45|311.45|15
1726650930000|2024-09-18 09:15:30|313.52|311.52|313.46|311.46|313.52|311.52|313.46|311.46|8
1726650940000|2024-09-18 09:15:40|313.45|311.45|313.35|311.35|313.46|311.46|313.35|311.35|25
1726650950000|2024-09-18 09:15:50|313.36|311.36|313.33|311.33|313.4|311.4|313.33|311.33|17
1726650960000|2024-09-18 09:16:00|313.34|311.34|313.35|311.35|313.42|311.42|313.26|311.26|16
1726650970000|2024-09-18 09:16:10|313.33|311.33|313.3|311.3|313.33|311.33|313.23|311.23|16
1726650980000|2024-09-18 09:16:20|313.29|311.29|313.22|311.22|313.31|311.31|313.19|311.19|22
1726650990000|2024-09-18 09:16:30|313.24|311.24|313.2|311.2|313.24|311.24|313.17|311.17|11
1726651000000|2024-09-18 09:16:40|313.19|311.19|313.15|311.15|313.19|311.19|313.14|311.14|12
1726651010000|2024-09-18 09:16:50|313.14|311.14|313.1|311.1|313.14|311.14|313.09|311.09|19
1726651020000|2024-09-18 09:17:00|313.11|311.11|313.12|311.12|313.15|311.15|313.11|311.11|17
1726651030000|2024-09-18 09:17:10|313.1|311.1|313.06|311.06|313.1|311.1|313.03|311.03|16
1726651040000|2024-09-18 09:17:20|313.07|311.07|313.07|311.07|313.07|311.07|313.05|311.05|10
1726651050000|2024-09-18 09:17:30|313.09|311.09|313.33|311.33|313.34|311.34|313.07|311.07|19
1726651060000|2024-09-18 09:17:40|313.34|311.34|313.27|311.27|313.34|311.34|313.27|311.27|12
1726651070000|2024-09-18 09:17:50|313.26|311.26|313.29|311.29|313.3|311.3|313.26|311.26|15
1726651080000|2024-09-18 09:18:00|313.3|311.3|313.3|311.3|313.31|311.31|313.3|311.3|9
1726651090000|2024-09-18 09:18:10|313.31|311.31|313.41|311.41|313.41|311.41|313.31|311.31|13
1726651100000|2024-09-18 09:18:20|313.42|311.42|313.35|311.35|313.44|311.44|313.34|311.34|16
1726651110000|2024-09-18 09:18:30|313.36|311.36|313.48|311.48|313.49|311.49|313.36|311.36|9
1726651120000|2024-09-18 09:18:40|313.5|311.5|313.51|311.51|313.55|311.55|313.48|311.48|7
1726651130000|2024-09-18 09:18:50|313.52|311.52|313.57|311.57|313.59|311.59|313.52|311.52|13
1726651140000|2024-09-18 09:19:00|313.56|311.56|313.56|311.56|313.57|311.57|313.5|311.5|19
1726651150000|2024-09-18 09:19:10|313.54|311.54|313.48|311.48|313.56|311.56|313.48|311.48|14
1726651160000|2024-09-18 09:19:20|313.49|311.49|313.46|311.46|313.5|311.5|313.45|311.45|16
1726651170000|2024-09-18 09:19:30|313.45|311.45|313.34|311.34|313.45|311.45|313.34|311.34|15
1726651180000|2024-09-18 09:19:40|313.33|311.33|313.35|311.35|313.35|311.35|313.29|311.29|15
1726651190000|2024-09-18 09:19:50|313.34|311.34|313.29|311.29|313.34|311.34|313.27|311.27|12
1726651200000|2024-09-18 09:20:00|313.3|311.3|313.27|311.27|313.3|311.3|313.25|311.25|14
1726651210000|2024-09-18 09:20:10|313.28|311.28|313.38|311.38|313.39|311.39|313.27|311.27|8
1726651220000|2024-09-18 09:20:20|313.36|311.36|313.42|311.42|313.43|311.43|313.36|311.36|8
1726651230000|2024-09-18 09:20:30|313.41|311.41|313.48|311.48|313.48|311.48|313.41|311.41|7
1726651240000|2024-09-18 09:20:40|313.49|311.49|313.48|311.48|313.49|311.49|313.48|311.48|4
1726651250000|2024-09-18 09:20:50|313.49|311.49|313.66|311.66|313.66|311.66|313.48|311.48|6
1726651260000|2024-09-18 09:21:00|313.67|311.67|313.6|311.6|313.67|311.67|313.54|311.54|13
1726651270000|2024-09-18 09:21:10|313.61|311.61|313.56|311.56|313.62|311.62|313.55|311.55|9
1726651280000|2024-09-18 09:21:20|313.57|311.57|313.67|311.67|313.67|311.67|313.57|311.57|11
1726651290000|2024-09-18 09:21:30|313.68|311.68|313.62|311.62|313.69|311.69|313.62|311.62|7
1726651300000|2024-09-18 09:21:40|313.63|311.63|313.6|311.6|313.63|311.63|313.6|311.6|19
1726651310000|2024-09-18 09:21:50|313.61|311.61|313.62|311.62|313.62|311.62|313.61|311.61|2
1726651320000|2024-09-18 09:22:00|313.61|311.61|313.64|311.64|313.66|311.66|313.61|311.61|9
1726651330000|2024-09-18 09:22:10|313.65|311.65|313.66|311.66|313.67|311.67|313.65|311.65|4
1726651340000|2024-09-18 09:22:20|313.67|311.67|313.67|311.67|313.67|311.67|313.67|311.67|1
1726651350000|2024-09-18 09:22:30|313.64|311.64|313.64|311.64|313.67|311.67|313.63|311.63|9
1726651360000|2024-09-18 09:22:40|313.63|311.63|313.63|311.63|313.65|311.65|313.57|311.57|13
1726651370000|2024-09-18 09:22:50|313.62|311.62|313.64|311.64|313.64|311.64|313.62|311.62|5
1726651380000|2024-09-18 09:23:00|313.63|311.63|313.65|311.65|313.66|311.66|313.63|311.63|4
1726651390000|2024-09-18 09:23:10|313.66|311.66|313.65|311.65|313.66|311.66|313.63|311.63|8
1726651400000|2024-09-18 09:23:20|313.67|311.67|313.69|311.69|313.69|311.69|313.67|311.67|2
1726651410000|2024-09-18 09:23:30|313.67|311.67|313.67|311.67|313.68|311.68|313.67|311.67|3
1726651420000|2024-09-18 09:23:40|313.65|311.65|313.66|311.66|313.66|311.66|313.65|311.65|2
1726651430000|2024-09-18 09:23:50|313.65|311.65|313.66|311.66|313.66|311.66|313.65|311.65|10
1726651440000|2024-09-18 09:24:00|313.65|311.65|313.63|311.63|313.67|311.67|313.62|311.62|17
1726651450000|2024-09-18 09:24:10|313.62|311.62|313.65|311.65|313.65|311.65|313.62|311.62|6
1726651460000|2024-09-18 09:24:20|313.63|311.63|313.6|311.6|313.63|311.63|313.59|311.59|5
1726651470000|2024-09-18 09:24:30|313.59|311.59|313.59|311.59|313.6|311.6|313.59|311.59|15
1726651480000|2024-09-18 09:24:40|313.6|311.6|313.62|311.62|313.63|311.63|313.59|311.59|6
1726651490000|2024-09-18 09:24:50|313.63|311.63|313.63|311.63|313.63|311.63|313.63|311.63|1
1726651500000|2024-09-18 09:25:00|313.64|311.64|313.67|311.67|313.67|311.67|313.64|311.64|7
1726651510000|2024-09-18 09:25:10|313.66|311.66|313.67|311.67|313.67|311.67|313.66|311.66|2
1726651520000|2024-09-18 09:25:20|313.66|311.66|313.66|311.66|313.66|311.66|313.66|311.66|1
1726651530000|2024-09-18 09:25:30|313.67|311.67|313.67|311.67|313.67|311.67|313.67|311.67|1
1726651540000|2024-09-18 09:25:40|313.69|311.69|313.67|311.67|313.69|311.69|313.67|311.67|2
1726651560000|2024-09-18 09:26:00|313.66|311.66|313.63|311.63|313.66|311.66|313.62|311.62|4
1726651570000|2024-09-18 09:26:10|313.64|311.64|313.63|311.63|313.64|311.64|313.63|311.63|8
1726651580000|2024-09-18 09:26:20|313.62|311.62|313.58|311.58|313.63|311.63|313.58|311.58|10
1726651590000|2024-09-18 09:26:30|313.57|311.57|313.55|311.55|313.57|311.57|313.55|311.55|2
1726651600000|2024-09-18 09:26:40|313.54|311.54|313.57|311.57|313.58|311.58|313.54|311.54|14
1726651610000|2024-09-18 09:26:50|313.56|311.56|313.43|311.43|313.56|311.56|313.41|311.41|11
1726651620000|2024-09-18 09:27:00|313.44|311.44|313.48|311.48|313.48|311.48|313.44|311.44|4
1726651660000|2024-09-18 09:27:40|313.46|311.46|313.47|311.47|313.47|311.47|313.46|311.46|2
1726651670000|2024-09-18 09:27:50|313.48|311.48|313.48|311.48|313.48|311.48|313.48|311.48|1
1726651700000|2024-09-18 09:28:20|313.46|311.46|313.46|311.46|313.47|311.47|313.46|311.46|3
1726651710000|2024-09-18 09:28:30|313.47|311.47|313.5|311.5|313.5|311.5|313.47|311.47|5
1726651720000|2024-09-18 09:28:40|313.51|311.51|313.48|311.48|313.51|311.51|313.48|311.48|10
1726651730000|2024-09-18 09:28:50|313.49|311.49|313.49|311.49|313.5|311.5|313.49|311.49|5
1726651740000|2024-09-18 09:29:00|313.46|311.46|313.37|311.37|313.47|311.47|313.37|311.37|11
1726651750000|2024-09-18 09:29:10|313.36|311.36|313.37|311.37|313.38|311.38|313.36|311.36|7
1726651760000|2024-09-18 09:29:20|313.38|311.38|313.4|311.4|313.41|311.41|313.37|311.37|16
1726651770000|2024-09-18 09:29:30|313.38|311.38|313.41|311.41|313.41|311.41|313.38|311.38|6
1726651780000|2024-09-18 09:29:40|313.4|311.4|313.38|311.38|313.4|311.4|313.38|311.38|11
1726651790000|2024-09-18 09:29:50|313.39|311.39|313.39|311.39|313.39|311.39|313.38|311.38|9
1726651800000|2024-09-18 09:30:00|313.41|311.41|313.42|311.42|313.42|311.42|313.38|311.38|11
1726651810000|2024-09-18 09:30:10|313.48|311.48|313.47|311.47|313.48|311.48|313.47|311.47|2
1726651820000|2024-09-18 09:30:20|313.48|311.48|313.49|311.49|313.49|311.49|313.48|311.48|6
1726651830000|2024-09-18 09:30:30|313.48|311.48|313.51|311.51|313.51|311.51|313.48|311.48|6
1726651840000|2024-09-18 09:30:40|313.52|311.52|313.54|311.54|313.55|311.55|313.52|311.52|10
1726651850000|2024-09-18 09:30:50|313.55|311.55|313.52|311.52|313.55|311.55|313.52|311.52|5
1726651860000|2024-09-18 09:31:00|313.51|311.51|313.41|311.41|313.52|311.52|313.4|311.4|22
1726651870000|2024-09-18 09:31:10|313.4|311.4|313.39|311.39|313.41|311.41|313.37|311.37|19
1726651880000|2024-09-18 09:31:20|313.4|311.4|313.39|311.39|313.4|311.4|313.38|311.38|6
1726651890000|2024-09-18 09:31:30|313.41|311.41|313.41|311.41|313.41|311.41|313.4|311.4|5
1726651900000|2024-09-18 09:31:40|313.4|311.4|313.38|311.38|313.4|311.4|313.36|311.36|18
1726651910000|2024-09-18 09:31:50|313.37|311.37|313.24|311.24|313.37|311.37|313.23|311.23|13
1726651920000|2024-09-18 09:32:00|313.23|311.23|313.15|311.15|313.24|311.24|313.13|311.13|16
1726651930000|2024-09-18 09:32:10|313.13|311.13|313.09|311.09|313.14|311.14|313.08|311.08|15
1726651940000|2024-09-18 09:32:20|313.08|311.08|313.05|311.05|313.09|311.09|313.04|311.04|10
1726651950000|2024-09-18 09:32:30|313.04|311.04|313.03|311.03|313.04|311.04|312.99|310.99|11
1726651960000|2024-09-18 09:32:40|313.02|311.02|313.03|311.03|313.04|311.04|313.02|311.02|10
1726651970000|2024-09-18 09:32:50|313.02|311.02|313.01|311.01|313.02|311.02|312.99|310.99|16
1726651980000|2024-09-18 09:33:00|313.02|311.02|313.06|311.06|313.09|311.09|313.01|311.01|7
1726651990000|2024-09-18 09:33:10|313.05|311.05|313.01|311.01|313.05|311.05|313|311|13
1726652000000|2024-09-18 09:33:20|313.02|311.02|313.12|311.12|313.12|311.12|313.01|311.01|6
1726652010000|2024-09-18 09:33:30|313.13|311.13|313.1|311.1|313.13|311.13|313.1|311.1|10
1726652020000|2024-09-18 09:33:40|313.11|311.11|313.1|311.1|313.11|311.11|313.09|311.09|10
1726652030000|2024-09-18 09:33:50|313.08|311.08|313.05|311.05|313.09|311.09|313.01|311.01|9
1726652040000|2024-09-18 09:34:00|313.04|311.04|312.99|310.99|313.05|311.05|312.99|310.99|13
1726652050000|2024-09-18 09:34:10|313|311|313.01|311.01|313.01|311.01|312.99|310.99|8
1726652060000|2024-09-18 09:34:20|313.02|311.02|313|311|313.02|311.02|313|311|8
1726652070000|2024-09-18 09:34:30|312.98|310.98|312.91|310.91|312.99|310.99|312.89|310.89|10
1726652080000|2024-09-18 09:34:40|312.9|310.9|312.93|310.93|312.94|310.94|312.86|310.86|15
1726652090000|2024-09-18 09:34:50|312.92|310.92|312.89|310.89|312.92|310.92|312.89|310.89|8
1726652100000|2024-09-18 09:35:00|312.87|310.87|312.86|310.86|312.87|310.87|312.85|310.85|10
1726652110000|2024-09-18 09:35:10|312.84|310.84|312.82|310.82|312.84|310.84|312.82|310.82|5
1726652120000|2024-09-18 09:35:20|312.81|310.81|312.77|310.77|312.81|310.81|312.75|310.75|9
1726652130000|2024-09-18 09:35:30|312.76|310.76|312.74|310.74|312.76|310.76|312.74|310.74|3
1726652150000|2024-09-18 09:35:50|312.75|310.75|312.75|310.75|312.75|310.75|312.75|310.75|1
1726652170000|2024-09-18 09:36:10|312.8|310.8|312.82|310.82|312.84|310.84|312.8|310.8|4
1726652200000|2024-09-18 09:36:40|312.81|310.81|312.81|310.81|312.81|310.81|312.81|310.81|1
1726652220000|2024-09-18 09:37:00|312.8|310.8|312.78|310.78|312.8|310.8|312.78|310.78|3
1726652230000|2024-09-18 09:37:10|312.77|310.77|312.5|310.5|312.78|310.78|312.5|310.5|13
1726652240000|2024-09-18 09:37:20|312.52|310.52|312.48|310.48|312.52|310.52|312.44|310.44|22
1726652250000|2024-09-18 09:37:30|312.47|310.47|312.46|310.46|312.49|310.49|312.43|310.43|14
1726652260000|2024-09-18 09:37:40|312.45|310.45|312.38|310.38|312.46|310.46|312.37|310.37|14
1726652270000|2024-09-18 09:37:50|312.35|310.35|312.31|310.31|312.36|310.36|312.28|310.28|17
1726652280000|2024-09-18 09:38:00|312.3|310.3|312.29|310.29|312.31|310.31|312.29|310.29|4
1726652290000|2024-09-18 09:38:10|312.32|310.32|312.33|310.33|312.33|310.33|312.32|310.32|2
1726652300000|2024-09-18 09:38:20|312.34|310.34|312.52|310.52|312.52|310.52|312.34|310.34|7
1726652310000|2024-09-18 09:38:30|312.54|310.54|312.53|310.53|312.54|310.54|312.44|310.44|12
1726652320000|2024-09-18 09:38:40|312.52|310.52|312.53|310.53|312.53|310.53|312.52|310.52|2
1726652330000|2024-09-18 09:38:50|312.55|310.55|312.5|310.5|312.55|310.55|312.5|310.5|5
1726652340000|2024-09-18 09:39:00|312.51|310.51|312.55|310.55|312.55|310.55|312.51|310.51|7
1726652350000|2024-09-18 09:39:10|312.56|310.56|312.64|310.64|312.64|310.64|312.56|310.56|4
1726652360000|2024-09-18 09:39:20|312.65|310.65|312.79|310.79|312.79|310.79|312.65|310.65|6
1726652370000|2024-09-18 09:39:30|312.8|310.8|312.84|310.84|312.85|310.85|312.77|310.77|11
1726652380000|2024-09-18 09:39:40|312.85|310.85|312.88|310.88|312.88|310.88|312.85|310.85|7
1726652390000|2024-09-18 09:39:50|312.87|310.87|312.75|310.75|312.88|310.88|312.75|310.75|12
1726652400000|2024-09-18 09:40:00|312.71|310.71|312.72|310.72|312.74|310.74|312.67|310.67|19
1726652410000|2024-09-18 09:40:10|312.71|310.71|312.72|310.72|312.73|310.73|312.7|310.7|16
1726652420000|2024-09-18 09:40:20|312.76|310.76|312.59|310.59|312.79|310.79|312.58|310.58|16
1726652430000|2024-09-18 09:40:30|312.6|310.6|312.57|310.57|312.6|310.6|312.53|310.53|15
1726652440000|2024-09-18 09:40:40|312.56|310.56|312.66|310.66|312.66|310.66|312.56|310.56|7
1726652450000|2024-09-18 09:40:50|312.68|310.68|312.7|310.7|312.75|310.75|312.68|310.68|7
1726652460000|2024-09-18 09:41:00|312.69|310.69|312.57|310.57|312.69|310.69|312.55|310.55|10
1726652470000|2024-09-18 09:41:10|312.56|310.56|312.5|310.5|312.56|310.56|312.5|310.5|12
1726652480000|2024-09-18 09:41:20|312.49|310.49|312.61|310.61|312.61|310.61|312.49|310.49|15
1726652490000|2024-09-18 09:41:30|312.6|310.6|312.73|310.73|312.73|310.73|312.59|310.59|18
1726652500000|2024-09-18 09:41:40|312.72|310.72|312.76|310.76|312.76|310.76|312.7|310.7|13
1726652510000|2024-09-18 09:41:50|312.78|310.78|312.78|310.78|312.78|310.78|312.78|310.78|1
1726652520000|2024-09-18 09:42:00|312.77|310.77|312.68|310.68|312.77|310.77|312.63|310.63|16
1726652530000|2024-09-18 09:42:10|312.66|310.66|312.58|310.58|312.66|310.66|312.56|310.56|16
1726652540000|2024-09-18 09:42:20|312.59|310.59|312.58|310.58|312.59|310.59|312.57|310.57|6
1726652550000|2024-09-18 09:42:30|312.57|310.57|312.57|310.57|312.62|310.62|312.57|310.57|16
1726652560000|2024-09-18 09:42:40|312.58|310.58|312.63|310.63|312.63|310.63|312.56|310.56|13
1726652570000|2024-09-18 09:42:50|312.62|310.62|312.63|310.63|312.63|310.63|312.62|310.62|16
1726652580000|2024-09-18 09:43:00|312.62|310.62|312.61|310.61|312.63|310.63|312.6|310.6|14
1726652590000|2024-09-18 09:43:10|312.62|310.62|312.67|310.67|312.67|310.67|312.61|310.61|5
1726652600000|2024-09-18 09:43:20|312.68|310.68|312.63|310.63|312.69|310.69|312.63|310.63|4
1726652610000|2024-09-18 09:43:30|312.7|310.7|312.68|310.68|312.71|310.71|312.66|310.66|16
1726652620000|2024-09-18 09:43:40|312.69|310.69|312.66|310.66|312.73|310.73|312.66|310.66|19
1726652630000|2024-09-18 09:43:50|312.61|310.61|312.71|310.71|312.71|310.71|312.61|310.61|12
1726652640000|2024-09-18 09:44:00|312.72|310.72|312.75|310.75|312.75|310.75|312.72|310.72|9
1726652650000|2024-09-18 09:44:10|312.74|310.74|312.73|310.73|312.75|310.75|312.72|310.72|11
1726652660000|2024-09-18 09:44:20|312.72|310.72|312.73|310.73|312.74|310.74|312.71|310.71|18
1726652670000|2024-09-18 09:44:30|312.74|310.74|312.74|310.74|312.76|310.76|312.73|310.73|7
1726652680000|2024-09-18 09:44:40|312.75|310.75|312.72|310.72|312.75|310.75|312.72|310.72|9
1726652690000|2024-09-18 09:44:50|312.7|310.7|312.68|310.68|312.7|310.7|312.68|310.68|3
1726652700000|2024-09-18 09:45:00|312.69|310.69|312.73|310.73|312.73|310.73|312.67|310.67|12
1726652710000|2024-09-18 09:45:10|312.76|310.76|312.74|310.74|312.77|310.77|312.71|310.71|17
1726652720000|2024-09-18 09:45:20|312.73|310.73|312.74|310.74|312.74|310.74|312.68|310.68|8
1726652730000|2024-09-18 09:45:30|312.73|310.73|312.76|310.76|312.77|310.77|312.73|310.73|11
1726652740000|2024-09-18 09:45:40|312.77|310.77|312.82|310.82|312.82|310.82|312.77|310.77|7
1726652750000|2024-09-18 09:45:50|312.81|310.81|312.86|310.86|312.89|310.89|312.81|310.81|13
1726652760000|2024-09-18 09:46:00|312.87|310.87|312.83|310.83|312.88|310.88|312.83|310.83|11
1726652770000|2024-09-18 09:46:10|312.78|310.78|312.81|310.81|312.82|310.82|312.78|310.78|9
1726652780000|2024-09-18 09:46:20|312.79|310.79|312.8|310.8|312.8|310.8|312.79|310.79|2
1726652790000|2024-09-18 09:46:30|312.79|310.79|312.71|310.71|312.8|310.8|312.71|310.71|9
1726652800000|2024-09-18 09:46:40|312.67|310.67|312.64|310.64|312.68|310.68|312.63|310.63|14
1726652810000|2024-09-18 09:46:50|312.63|310.63|312.63|310.63|312.66|310.66|312.63|310.63|8
1726652820000|2024-09-18 09:47:00|312.65|310.65|312.63|310.63|312.65|310.65|312.63|310.63|4
1726652830000|2024-09-18 09:47:10|312.62|310.62|312.46|310.46|312.62|310.62|312.45|310.45|8
1726652840000|2024-09-18 09:47:20|312.49|310.49|312.49|310.49|312.51|310.51|312.47|310.47|10
1726652850000|2024-09-18 09:47:30|312.47|310.47|312.46|310.46|312.47|310.47|312.42|310.42|8
1726652860000|2024-09-18 09:47:40|312.47|310.47|312.46|310.46|312.48|310.48|312.46|310.46|4
1726652870000|2024-09-18 09:47:50|312.43|310.43|312.47|310.47|312.47|310.47|312.43|310.43|13
1726652880000|2024-09-18 09:48:00|312.43|310.43|312.42|310.42|312.44|310.44|312.41|310.41|11
1726652890000|2024-09-18 09:48:10|312.41|310.41|312.46|310.46|312.47|310.47|312.41|310.41|17
1726652900000|2024-09-18 09:48:20|312.43|310.43|312.43|310.43|312.43|310.43|312.41|310.41|7
1726652910000|2024-09-18 09:48:30|312.42|310.42|312.47|310.47|312.48|310.48|312.4|310.4|11
1726652920000|2024-09-18 09:48:40|312.46|310.46|312.43|310.43|312.47|310.47|312.43|310.43|10
1726652930000|2024-09-18 09:48:50|312.44|310.44|312.42|310.42|312.44|310.44|312.4|310.4|5
1726652940000|2024-09-18 09:49:00|312.43|310.43|312.44|310.44|312.45|310.45|312.43|310.43|10
1726652950000|2024-09-18 09:49:10|312.42|310.42|312.37|310.37|312.43|310.43|312.34|310.34|7
1726652960000|2024-09-18 09:49:20|312.34|310.34|312.4|310.4|312.43|310.43|312.28|310.28|21
1726652970000|2024-09-18 09:49:30|312.42|310.42|312.46|310.46|312.51|310.51|312.41|310.41|11
1726652980000|2024-09-18 09:49:40|312.45|310.45|312.4|310.4|312.45|310.45|312.39|310.39|10
1726652990000|2024-09-18 09:49:50|312.42|310.42|312.43|310.43|312.44|310.44|312.42|310.42|6
1726653000000|2024-09-18 09:50:00|312.42|310.42|312.33|310.33|312.42|310.42|312.33|310.33|9
1726653010000|2024-09-18 09:50:10|312.32|310.32|312.32|310.32|312.32|310.32|312.28|310.28|11
1726653020000|2024-09-18 09:50:20|312.34|310.34|312.34|310.34|312.36|310.36|312.34|310.34|6
1726653030000|2024-09-18 09:50:30|312.33|310.33|312.28|310.28|312.33|310.33|312.28|310.28|6
1726653040000|2024-09-18 09:50:40|312.27|310.27|312.31|310.31|312.32|310.32|312.27|310.27|10
1726653050000|2024-09-18 09:50:50|312.3|310.3|312.38|310.38|312.41|310.41|312.3|310.3|11
1726653060000|2024-09-18 09:51:00|312.36|310.36|312.37|310.37|312.38|310.38|312.32|310.32|12
1726653070000|2024-09-18 09:51:10|312.36|310.36|312.35|310.35|312.39|310.39|312.33|310.33|15
1726653080000|2024-09-18 09:51:20|312.34|310.34|312.36|310.36|312.36|310.36|312.34|310.34|15
1726653090000|2024-09-18 09:51:30|312.34|310.34|312.37|310.37|312.38|310.38|312.34|310.34|13
1726653100000|2024-09-18 09:51:40|312.38|310.38|312.26|310.26|312.39|310.39|312.26|310.26|9
1726653110000|2024-09-18 09:51:50|312.27|310.27|312.27|310.27|312.27|310.27|312.24|310.24|5
1726653120000|2024-09-18 09:52:00|312.25|310.25|312.26|310.26|312.27|310.27|312.25|310.25|8
1726653130000|2024-09-18 09:52:10|312.2|310.2|312.04|310.04|312.2|310.2|312.03|310.03|11
1726653140000|2024-09-18 09:52:20|312.06|310.06|312.01|310.01|312.06|310.06|311.96|309.96|10
1726653150000|2024-09-18 09:52:30|311.99|309.99|311.99|309.99|312.01|310.01|311.99|309.99|5
1726653160000|2024-09-18 09:52:40|312.01|310.01|311.87|309.87|312.03|310.03|311.87|309.87|14
1726653170000|2024-09-18 09:52:50|311.86|309.86|311.89|309.89|311.91|309.91|311.85|309.85|13
1726653180000|2024-09-18 09:53:00|311.9|309.9|311.96|309.96|311.96|309.96|311.88|309.88|13
1726653190000|2024-09-18 09:53:10|311.97|309.97|311.89|309.89|311.97|309.97|311.88|309.88|11
1726653200000|2024-09-18 09:53:20|311.88|309.88|311.88|309.88|311.88|309.88|311.88|309.88|1
1726653210000|2024-09-18 09:53:30|311.89|309.89|311.85|309.85|311.96|309.96|311.84|309.84|16
1726653220000|2024-09-18 09:53:40|311.86|309.86|311.86|309.86|311.88|309.88|311.84|309.84|11
1726653230000|2024-09-18 09:53:50|311.85|309.85|311.85|309.85|311.86|309.86|311.84|309.84|10
1726653240000|2024-09-18 09:54:00|311.89|309.89|311.89|309.89|311.9|309.9|311.86|309.86|15
1726653250000|2024-09-18 09:54:10|311.88|309.88|311.85|309.85|311.89|309.89|311.85|309.85|8
1726653260000|2024-09-18 09:54:20|311.84|309.84|311.8|309.8|311.84|309.84|311.8|309.8|8
1726653270000|2024-09-18 09:54:30|311.77|309.77|311.74|309.74|311.8|309.8|311.74|309.74|6
1726653280000|2024-09-18 09:54:40|311.77|309.77|311.75|309.75|311.78|309.78|311.75|309.75|6
1726653290000|2024-09-18 09:54:50|311.81|309.81|311.74|309.74|311.81|309.81|311.74|309.74|6
1726653300000|2024-09-18 09:55:00|311.73|309.73|311.72|309.72|311.74|309.74|311.72|309.72|8
1726653310000|2024-09-18 09:55:10|311.71|309.71|311.78|309.78|311.78|309.78|311.71|309.71|7
1726653320000|2024-09-18 09:55:20|311.8|309.8|311.89|309.89|311.92|309.92|311.8|309.8|15
1726653330000|2024-09-18 09:55:30|311.88|309.88|311.89|309.89|311.89|309.89|311.87|309.87|13
1726653340000|2024-09-18 09:55:40|311.91|309.91|311.93|309.93|312.03|310.03|311.91|309.91|11
1726653350000|2024-09-18 09:55:50|311.94|309.94|311.95|309.95|311.96|309.96|311.94|309.94|4
1726653360000|2024-09-18 09:56:00|311.94|309.94|311.83|309.83|311.94|309.94|311.83|309.83|7
1726653370000|2024-09-18 09:56:10|311.82|309.82|311.79|309.79|311.82|309.82|311.79|309.79|4
1726653380000|2024-09-18 09:56:20|311.8|309.8|311.83|309.83|311.83|309.83|311.8|309.8|2
1726653400000|2024-09-18 09:56:40|311.82|309.82|311.79|309.79|311.82|309.82|311.79|309.79|4
1726653410000|2024-09-18 09:56:50|311.76|309.76|311.76|309.76|311.76|309.76|311.76|309.76|1
1726653420000|2024-09-18 09:57:00|311.78|309.78|311.78|309.78|311.78|309.78|311.78|309.78|1
1726653430000|2024-09-18 09:57:10|311.77|309.77|311.66|309.66|311.77|309.77|311.66|309.66|6
1726653440000|2024-09-18 09:57:20|311.65|309.65|311.63|309.63|311.68|309.68|311.63|309.63|7
1726653490000|2024-09-18 09:58:10|311.52|309.52|311.5|309.5|311.52|309.52|311.5|309.5|2
1726653510000|2024-09-18 09:58:30|311.49|309.49|311.23|309.23|311.49|309.49|311.23|309.23|7
1726653520000|2024-09-18 09:58:40|311.22|309.22|311.07|309.07|311.22|309.22|311.04|309.04|11
1726653530000|2024-09-18 09:58:50|311.08|309.08|311.16|309.16|311.16|309.16|311.08|309.08|8
1726653540000|2024-09-18 09:59:00|311.15|309.15|311.17|309.17|311.17|309.17|311.13|309.13|4
1726653550000|2024-09-18 09:59:10|311.19|309.19|311.12|309.12|311.19|309.19|311.1|309.1|12
1726653560000|2024-09-18 09:59:20|311.11|309.11|310.97|308.97|311.11|309.11|310.97|308.97|15
1726653570000|2024-09-18 09:59:30|310.95|308.95|310.99|308.99|310.99|308.99|310.92|308.92|21
1726653580000|2024-09-18 09:59:40|310.98|308.98|310.95|308.95|311|309|310.94|308.94|17
1726653590000|2024-09-18 09:59:50|310.99|308.99|311.02|309.02|311.06|309.06|310.99|308.99|18
1726653600000|2024-09-18 10:00:00|311.01|309.01|311|309|311.03|309.03|310.99|308.99|12
1726653610000|2024-09-18 10:00:10|310.99|308.99|311.1|309.1|311.1|309.1|310.99|308.99|16
1726653620000|2024-09-18 10:00:20|311.11|309.11|311.24|309.24|311.25|309.25|311.11|309.11|7
1726653630000|2024-09-18 10:00:30|311.25|309.25|311.26|309.26|311.28|309.28|311.25|309.25|6
1726653640000|2024-09-18 10:00:40|311.27|309.27|311.26|309.26|311.27|309.27|311.26|309.26|2
1726653650000|2024-09-18 10:00:50|311.27|309.27|311.29|309.29|311.31|309.31|311.26|309.26|6
1726653660000|2024-09-18 10:01:00|311.31|309.31|311.55|309.55|311.55|309.55|311.31|309.31|10
1726653670000|2024-09-18 10:01:10|311.54|309.54|311.56|309.56|311.6|309.6|311.54|309.54|17
1726653680000|2024-09-18 10:01:20|311.57|309.57|311.73|309.73|311.75|309.75|311.57|309.57|18
1726653690000|2024-09-18 10:01:30|311.74|309.74|311.87|309.87|311.87|309.87|311.74|309.74|16
1726653700000|2024-09-18 10:01:40|311.86|309.86|311.87|309.87|311.87|309.87|311.72|309.72|14
1726653710000|2024-09-18 10:01:50|311.86|309.86|311.8|309.8|311.86|309.86|311.78|309.78|14
1726653720000|2024-09-18 10:02:00|311.82|309.82|311.87|309.87|311.89|309.89|311.8|309.8|12
1726653730000|2024-09-18 10:02:10|311.94|309.94|311.97|309.97|312.03|310.03|311.94|309.94|12
1726653740000|2024-09-18 10:02:20|311.98|309.98|311.95|309.95|312.01|310.01|311.95|309.95|24
1726653750000|2024-09-18 10:02:30|311.96|309.96|311.95|309.95|312.02|310.02|311.9|309.9|12
1726653760000|2024-09-18 10:02:40|311.98|309.98|312|310|312|310|311.95|309.95|9
1726653770000|2024-09-18 10:02:50|311.99|309.99|312|310|312|310|311.99|309.99|10
1726653780000|2024-09-18 10:03:00|311.98|309.98|312.08|310.08|312.09|310.09|311.98|309.98|16
1726653790000|2024-09-18 10:03:10|312.07|310.07|312.07|310.07|312.09|310.09|312.06|310.06|9
1726653800000|2024-09-18 10:03:20|312.09|310.09|312.06|310.06|312.1|310.1|312.04|310.04|14
1726653810000|2024-09-18 10:03:30|312.05|310.05|312|310|312.06|310.06|311.99|309.99|15
1726653820000|2024-09-18 10:03:40|312.01|310.01|311.94|309.94|312.05|310.05|311.9|309.9|17
1726653830000|2024-09-18 10:03:50|311.93|309.93|311.79|309.79|311.94|309.94|311.79|309.79|15
1726653840000|2024-09-18 10:04:00|311.8|309.8|311.97|309.97|311.98|309.98|311.8|309.8|20
1726653850000|2024-09-18 10:04:10|311.96|309.96|311.98|309.98|311.99|309.99|311.96|309.96|10
1726653860000|2024-09-18 10:04:20|311.97|309.97|311.98|309.98|311.99|309.99|311.96|309.96|13
1726653870000|2024-09-18 10:04:30|311.99|309.99|311.96|309.96|311.99|309.99|311.95|309.95|7
1726653880000|2024-09-18 10:04:40|311.97|309.97|311.96|309.96|311.97|309.97|311.95|309.95|5
1726653890000|2024-09-18 10:04:50|311.95|309.95|311.97|309.97|311.97|309.97|311.95|309.95|4
1726653900000|2024-09-18 10:05:00|312|310|311.99|309.99|312|310|311.99|309.99|2
1726653910000|2024-09-18 10:05:10|312|310|311.85|309.85|312|310|311.85|309.85|16
1726653920000|2024-09-18 10:05:20|311.86|309.86|311.83|309.83|311.86|309.86|311.83|309.83|12
1726653930000|2024-09-18 10:05:30|311.84|309.84|311.85|309.85|311.85|309.85|311.84|309.84|8
1726653940000|2024-09-18 10:05:40|311.84|309.84|311.85|309.85|311.85|309.85|311.84|309.84|2
1726653950000|2024-09-18 10:05:50|311.86|309.86|311.88|309.88|311.97|309.97|311.85|309.85|17
1726653960000|2024-09-18 10:06:00|311.87|309.87|311.72|309.72|311.87|309.87|311.71|309.71|14
1726653970000|2024-09-18 10:06:10|311.71|309.71|311.73|309.73|311.73|309.73|311.7|309.7|8
1726653980000|2024-09-18 10:06:20|311.74|309.74|311.82|309.82|311.82|309.82|311.74|309.74|13
1726653990000|2024-09-18 10:06:30|311.8|309.8|311.81|309.81|311.82|309.82|311.79|309.79|11
1726654000000|2024-09-18 10:06:40|311.85|309.85|312.06|310.06|312.08|310.08|311.85|309.85|16
1726654010000|2024-09-18 10:06:50|312.07|310.07|312.12|310.12|312.12|310.12|312.06|310.06|11
1726654020000|2024-09-18 10:07:00|312.11|310.11|312.1|310.1|312.15|310.15|312.06|310.06|17
1726654030000|2024-09-18 10:07:10|312.11|310.11|312.13|310.13|312.15|310.15|312.11|310.11|9
1726654040000|2024-09-18 10:07:20|312.14|310.14|312.09|310.09|312.14|310.14|312.09|310.09|10
1726654050000|2024-09-18 10:07:30|312.1|310.1|312.17|310.17|312.17|310.17|312.1|310.1|16
1726654060000|2024-09-18 10:07:40|312.19|310.19|312.19|310.19|312.19|310.19|312.16|310.16|16
1726654070000|2024-09-18 10:07:50|312.17|310.17|311.87|309.87|312.18|310.18|311.79|309.79|22
1726654080000|2024-09-18 10:08:00|311.86|309.86|311.84|309.84|311.87|309.87|311.79|309.79|18
1726654090000|2024-09-18 10:08:10|311.83|309.83|311.76|309.76|311.83|309.83|311.76|309.76|13
1726654100000|2024-09-18 10:08:20|311.75|309.75|311.76|309.76|311.76|309.76|311.75|309.75|6
1726654110000|2024-09-18 10:08:30|311.77|309.77|311.68|309.68|311.84|309.84|311.65|309.65|13
1726654120000|2024-09-18 10:08:40|311.69|309.69|311.67|309.67|311.71|309.71|311.66|309.66|19
1726654130000|2024-09-18 10:08:50|311.66|309.66|311.73|309.73|311.74|309.74|311.66|309.66|10
1726654140000|2024-09-18 10:09:00|311.74|309.74|311.48|309.48|311.75|309.75|311.41|309.41|22
1726654150000|2024-09-18 10:09:10|311.51|309.51|311.58|309.58|311.6|309.6|311.51|309.51|14
1726654160000|2024-09-18 10:09:20|311.57|309.57|311.81|309.81|311.81|309.81|311.57|309.57|18
1726654170000|2024-09-18 10:09:30|311.79|309.79|311.85|309.85|311.85|309.85|311.78|309.78|16
1726654180000|2024-09-18 10:09:40|311.83|309.83|311.82|309.82|311.86|309.86|311.8|309.8|23
1726654190000|2024-09-18 10:09:50|311.83|309.83|311.88|309.88|311.88|309.88|311.83|309.83|11
1726654200000|2024-09-18 10:10:00|311.87|309.87|311.73|309.73|311.87|309.87|311.73|309.73|14
1726654210000|2024-09-18 10:10:10|311.74|309.74|311.72|309.72|311.74|309.74|311.72|309.72|13
1726654220000|2024-09-18 10:10:20|311.71|309.71|311.64|309.64|311.72|309.72|311.63|309.63|12
1726654230000|2024-09-18 10:10:30|311.65|309.65|311.49|309.49|311.65|309.65|311.49|309.49|14
1726654240000|2024-09-18 10:10:40|311.47|309.47|311.45|309.45|311.49|309.49|311.44|309.44|16
1726654250000|2024-09-18 10:10:50|311.44|309.44|311.43|309.43|311.45|309.45|311.42|309.42|18
1726654260000|2024-09-18 10:11:00|311.42|309.42|311.29|309.29|311.42|309.42|311.29|309.29|17
1726654270000|2024-09-18 10:11:10|311.3|309.3|311.4|309.4|311.41|309.41|311.3|309.3|15
1726654280000|2024-09-18 10:11:20|311.39|309.39|311.31|309.31|311.39|309.39|311.29|309.29|17
1726654290000|2024-09-18 10:11:30|311.3|309.3|311.3|309.3|311.31|309.31|311.25|309.25|23
1726654300000|2024-09-18 10:11:40|311.31|309.31|311.27|309.27|311.31|309.31|311.27|309.27|5
1726654310000|2024-09-18 10:11:50|311.28|309.28|311.07|309.07|311.28|309.28|311.07|309.07|13
1726654320000|2024-09-18 10:12:00|311.02|309.02|311.07|309.07|311.18|309.18|311.02|309.02|25
1726654330000|2024-09-18 10:12:10|311.08|309.08|311.12|309.12|311.12|309.12|311.03|309.03|21
1726654340000|2024-09-18 10:12:20|311.1|309.1|311.12|309.12|311.12|309.12|311.06|309.06|12
1726654350000|2024-09-18 10:12:30|311.11|309.11|311.1|309.1|311.11|309.11|311.1|309.1|2
1726654360000|2024-09-18 10:12:40|311.08|309.08|311.08|309.08|311.08|309.08|311.06|309.06|9
1726654370000|2024-09-18 10:12:50|311.07|309.07|311.26|309.26|311.26|309.26|311.07|309.07|8
1726654380000|2024-09-18 10:13:00|311.25|309.25|311.22|309.22|311.25|309.25|311.18|309.18|20
1726654390000|2024-09-18 10:13:10|311.2|309.2|311.16|309.16|311.21|309.21|311.14|309.14|11
1726654400000|2024-09-18 10:13:20|311.17|309.17|311.08|309.08|311.17|309.17|311.06|309.06|16
1726654410000|2024-09-18 10:13:30|311.04|309.04|311.09|309.09|311.09|309.09|311.04|309.04|11
1726654420000|2024-09-18 10:13:40|311.1|309.1|310.92|308.92|311.1|309.1|310.92|308.92|18
1726654430000|2024-09-18 10:13:50|310.9|308.9|310.59|308.59|310.91|308.91|310.59|308.59|32
1726654440000|2024-09-18 10:14:00|310.6|308.6|310.5|308.5|310.65|308.65|310.49|308.49|30
1726654450000|2024-09-18 10:14:10|310.53|308.53|310.57|308.57|310.59|308.59|310.53|308.53|17
1726654460000|2024-09-18 10:14:20|310.56|308.56|310.64|308.64|310.66|308.66|310.56|308.56|21
1726654470000|2024-09-18 10:14:30|310.62|308.62|310.86|308.86|310.86|308.86|310.62|308.62|19
1726654480000|2024-09-18 10:14:40|310.85|308.85|310.61|308.61|310.85|308.85|310.61|308.61|25
1726654490000|2024-09-18 10:14:50|310.6|308.6|310.52|308.52|310.63|308.63|310.52|308.52|20
1726654510000|2024-09-18 10:15:10|310.51|308.51|310.45|308.45|310.52|308.52|310.45|308.45|5
1726654520000|2024-09-18 10:15:20|310.31|308.31|310.56|308.56|310.58|308.58|310.23|308.23|24
1726654530000|2024-09-18 10:15:30|310.57|308.57|310.6|308.6|310.6|308.6|310.53|308.53|22
1726654540000|2024-09-18 10:15:40|310.61|308.61|310.68|308.68|310.78|308.78|310.58|308.58|19
1726654550000|2024-09-18 10:15:50|310.69|308.69|310.63|308.63|310.71|308.71|310.63|308.63|9
1726654560000|2024-09-18 10:16:00|310.68|308.68|310.43|308.43|310.68|308.68|310.42|308.42|15
1726654570000|2024-09-18 10:16:10|310.42|308.42|310.42|308.42|310.46|308.46|310.38|308.38|17
1726654580000|2024-09-18 10:16:20|310.4|308.4|310.32|308.32|310.4|308.4|310.21|308.21|24
1726654590000|2024-09-18 10:16:30|310.33|308.33|310.19|308.19|310.33|308.33|310.19|308.19|18
1726654600000|2024-09-18 10:16:40|310.18|308.18|310.2|308.2|310.22|308.22|310.18|308.18|7
1726654610000|2024-09-18 10:16:50|310.19|308.19|310.19|308.19|310.2|308.2|310.19|308.19|3
1726654620000|2024-09-18 10:17:00|310.18|308.18|310.2|308.2|310.23|308.23|310.18|308.18|6
1726654630000|2024-09-18 10:17:10|310.22|308.22|310.2|308.2|310.22|308.22|310.2|308.2|4
1726654640000|2024-09-18 10:17:20|310.29|308.29|310.41|308.41|310.52|308.52|310.29|308.29|14
1726654650000|2024-09-18 10:17:30|310.43|308.43|310.48|308.48|310.61|308.61|310.43|308.43|18
1726654660000|2024-09-18 10:17:40|310.49|308.49|310.58|308.58|310.62|308.62|310.49|308.49|13
1726654670000|2024-09-18 10:17:50|310.59|308.59|310.62|308.62|310.68|308.68|310.59|308.59|13
1726654680000|2024-09-18 10:18:00|310.59|308.59|310.7|308.7|310.7|308.7|310.58|308.58|19
1726654690000|2024-09-18 10:18:10|310.71|308.71|310.64|308.64|310.76|308.76|310.59|308.59|29
1726654700000|2024-09-18 10:18:20|310.67|308.67|310.67|308.67|310.71|308.71|310.67|308.67|13
1726654710000|2024-09-18 10:18:30|310.69|308.69|310.66|308.66|310.72|308.72|310.62|308.62|14
1726654720000|2024-09-18 10:18:40|310.65|308.65|310.6|308.6|310.67|308.67|310.59|308.59|12
1726654730000|2024-09-18 10:18:50|310.57|308.57|310.5|308.5|310.57|308.57|310.5|308.5|8
1726654740000|2024-09-18 10:19:00|310.52|308.52|310.66|308.66|310.66|308.66|310.52|308.52|8
1726654750000|2024-09-18 10:19:10|310.7|308.7|310.75|308.75|310.75|308.75|310.67|308.67|10
1726654760000|2024-09-18 10:19:20|310.79|308.79|310.78|308.78|310.85|308.85|310.78|308.78|7
1726654770000|2024-09-18 10:19:30|310.79|308.79|310.87|308.87|310.87|308.87|310.77|308.77|14
1726654780000|2024-09-18 10:19:40|310.86|308.86|310.83|308.83|310.87|308.87|310.82|308.82|14
1726654790000|2024-09-18 10:19:50|310.84|308.84|310.94|308.94|310.94|308.94|310.84|308.84|9
1726654800000|2024-09-18 10:20:00|310.96|308.96|310.96|308.96|310.98|308.98|310.95|308.95|19
1726654810000|2024-09-18 10:20:10|310.94|308.94|310.71|308.71|310.94|308.94|310.71|308.71|8
1726654820000|2024-09-18 10:20:20|310.72|308.72|310.9|308.9|310.9|308.9|310.72|308.72|18
1726654830000|2024-09-18 10:20:30|310.89|308.89|310.89|308.89|310.89|308.89|310.86|308.86|13
1726654840000|2024-09-18 10:20:40|310.9|308.9|310.91|308.91|310.91|308.91|310.88|308.88|8
1726654850000|2024-09-18 10:20:50|310.94|308.94|311.08|309.08|311.1|309.1|310.94|308.94|13
1726654860000|2024-09-18 10:21:00|311.1|309.1|311.07|309.07|311.11|309.11|311.06|309.06|18
1726654870000|2024-09-18 10:21:10|311|309|311.02|309.02|311.02|309.02|310.93|308.93|13
1726654880000|2024-09-18 10:21:20|311.03|309.03|310.88|308.88|311.04|309.04|310.88|308.88|15
1726654890000|2024-09-18 10:21:30|310.86|308.86|310.72|308.72|310.93|308.93|310.71|308.71|21
1726654900000|2024-09-18 10:21:40|310.74|308.74|310.73|308.73|310.75|308.75|310.71|308.71|16
1726654910000|2024-09-18 10:21:50|310.71|308.71|310.61|308.61|310.75|308.75|310.57|308.57|23
1726654920000|2024-09-18 10:22:00|310.6|308.6|310.61|308.61|310.64|308.64|310.59|308.59|16
1726654930000|2024-09-18 10:22:10|310.62|308.62|310.78|308.78|310.79|308.79|310.61|308.61|16
1726654940000|2024-09-18 10:22:20|310.77|308.77|310.92|308.92|310.92|308.92|310.73|308.73|21
1726654950000|2024-09-18 10:22:30|310.91|308.91|310.88|308.88|310.91|308.91|310.83|308.83|16
1726654960000|2024-09-18 10:22:40|310.87|308.87|310.93|308.93|311.03|309.03|310.87|308.87|16
1726654970000|2024-09-18 10:22:50|310.94|308.94|311.03|309.03|311.03|309.03|310.93|308.93|12
1726654980000|2024-09-18 10:23:00|311.02|309.02|311.06|309.06|311.1|309.1|310.99|308.99|16
1726654990000|2024-09-18 10:23:10|311.08|309.08|310.96|308.96|311.08|309.08|310.96|308.96|15
1726655000000|2024-09-18 10:23:20|310.97|308.97|310.92|308.92|310.98|308.98|310.9|308.9|18
1726655010000|2024-09-18 10:23:30|310.93|308.93|310.96|308.96|310.96|308.96|310.92|308.92|9
1726655020000|2024-09-18 10:23:40|310.95|308.95|310.94|308.94|310.97|308.97|310.94|308.94|6
1726655030000|2024-09-18 10:23:50|310.95|308.95|310.95|308.95|310.96|308.96|310.93|308.93|6
1726655040000|2024-09-18 10:24:00|310.96|308.96|310.98|308.98|310.99|308.99|310.93|308.93|14
1726655050000|2024-09-18 10:24:10|310.99|308.99|310.96|308.96|310.99|308.99|310.96|308.96|13
1726655060000|2024-09-18 10:24:20|310.97|308.97|311.05|309.05|311.05|309.05|310.97|308.97|4
1726655070000|2024-09-18 10:24:30|311.11|309.11|311.15|309.15|311.18|309.18|311.11|309.11|10
1726655080000|2024-09-18 10:24:40|311.17|309.17|311.17|309.17|311.18|309.18|311.15|309.15|10
1726655090000|2024-09-18 10:24:50|311.16|309.16|311.16|309.16|311.18|309.18|311.16|309.16|7
1726655100000|2024-09-18 10:25:00|311.17|309.17|311.02|309.02|311.21|309.21|311.02|309.02|12
1726655110000|2024-09-18 10:25:10|311.01|309.01|310.98|308.98|311.01|309.01|310.94|308.94|12
1726655120000|2024-09-18 10:25:20|310.97|308.97|310.98|308.98|310.98|308.98|310.96|308.96|5
1726655140000|2024-09-18 10:25:40|310.97|308.97|311.01|309.01|311.01|309.01|310.97|308.97|12
1726655150000|2024-09-18 10:25:50|311|309|311.01|309.01|311.01|309.01|311|309|8
1726655160000|2024-09-18 10:26:00|311|309|311.01|309.01|311.01|309.01|311|309|4
1726655170000|2024-09-18 10:26:10|311|309|311|309|311|309|311|309|1
1726655190000|2024-09-18 10:26:30|310.99|308.99|311|309|311|309|310.99|308.99|2
1726655200000|2024-09-18 10:26:40|310.99|308.99|310.97|308.97|310.99|308.99|310.95|308.95|11
1726655210000|2024-09-18 10:26:50|310.98|308.98|310.97|308.97|310.98|308.98|310.95|308.95|4
1726655220000|2024-09-18 10:27:00|310.99|308.99|311|309|311|309|310.99|308.99|6
1726655230000|2024-09-18 10:27:10|310.99|308.99|311.01|309.01|311.02|309.02|310.98|308.98|15
1726655240000|2024-09-18 10:27:20|311|309|310.98|308.98|311|309|310.97|308.97|9
1726655250000|2024-09-18 10:27:30|310.97|308.97|310.97|308.97|310.98|308.98|310.97|308.97|3
1726655260000|2024-09-18 10:27:40|310.96|308.96|310.92|308.92|310.97|308.97|310.89|308.89|9
1726655270000|2024-09-18 10:27:50|310.93|308.93|310.96|308.96|310.96|308.96|310.93|308.93|13
1726655280000|2024-09-18 10:28:00|310.97|308.97|311.15|309.15|311.18|309.18|310.97|308.97|8
1726655290000|2024-09-18 10:28:10|311.14|309.14|311.14|309.14|311.15|309.15|311.14|309.14|3
1726655300000|2024-09-18 10:28:20|311.15|309.15|311.18|309.18|311.18|309.18|311.15|309.15|4
1726655310000|2024-09-18 10:28:30|311.17|309.17|311.19|309.19|311.21|309.21|311.17|309.17|11
1726655320000|2024-09-18 10:28:40|311.2|309.2|311.21|309.21|311.21|309.21|311.19|309.19|8
1726655330000|2024-09-18 10:28:50|311.2|309.2|311.21|309.21|311.21|309.21|311.2|309.2|2
1726655340000|2024-09-18 10:29:00|311.22|309.22|311.28|309.28|311.3|309.3|311.22|309.22|10
1726655350000|2024-09-18 10:29:10|311.27|309.27|311.32|309.32|311.33|309.33|311.27|309.27|13
1726655360000|2024-09-18 10:29:20|311.33|309.33|311.37|309.37|311.42|309.42|311.33|309.33|8
1726655370000|2024-09-18 10:29:30|311.39|309.39|311.41|309.41|311.41|309.41|311.38|309.38|13
1726655380000|2024-09-18 10:29:40|311.4|309.4|311.37|309.37|311.42|309.42|311.37|309.37|15
1726655390000|2024-09-18 10:29:50|311.38|309.38|311.38|309.38|311.38|309.38|311.38|309.38|1
1726655400000|2024-09-18 10:30:00|311.41|309.41|311.38|309.38|311.41|309.41|311.38|309.38|3
1726655410000|2024-09-18 10:30:10|311.37|309.37|311.37|309.37|311.37|309.37|311.37|309.37|1
1726655420000|2024-09-18 10:30:20|311.38|309.38|311.43|309.43|311.43|309.43|311.38|309.38|7
1726655430000|2024-09-18 10:30:30|311.42|309.42|311.42|309.42|311.42|309.42|311.41|309.41|7
1726655440000|2024-09-18 10:30:40|311.41|309.41|311.51|309.51|311.52|309.52|311.41|309.41|13
1726655450000|2024-09-18 10:30:50|311.53|309.53|311.47|309.47|311.53|309.53|311.47|309.47|7
1726655460000|2024-09-18 10:31:00|311.48|309.48|311.52|309.52|311.52|309.52|311.44|309.44|7
1726655470000|2024-09-18 10:31:10|311.55|309.55|311.52|309.52|311.55|309.55|311.5|309.5|6
1726655480000|2024-09-18 10:31:20|311.51|309.51|311.61|309.61|311.63|309.63|311.51|309.51|12
1726655490000|2024-09-18 10:31:30|311.59|309.59|311.49|309.49|311.6|309.6|311.47|309.47|14
1726655500000|2024-09-18 10:31:40|311.48|309.48|311.55|309.55|311.55|309.55|311.48|309.48|12
1726655510000|2024-09-18 10:31:50|311.59|309.59|311.75|309.75|311.75|309.75|311.59|309.59|15
1726655520000|2024-09-18 10:32:00|311.74|309.74|311.72|309.72|311.74|309.74|311.7|309.7|8
1726655530000|2024-09-18 10:32:10|311.68|309.68|311.75|309.75|311.75|309.75|311.67|309.67|11
1726655540000|2024-09-18 10:32:20|311.74|309.74|311.73|309.73|311.75|309.75|311.73|309.73|12
1726655550000|2024-09-18 10:32:30|311.74|309.74|311.74|309.74|311.76|309.76|311.74|309.74|6
1726655560000|2024-09-18 10:32:40|311.73|309.73|311.75|309.75|311.79|309.79|311.73|309.73|15
1726655570000|2024-09-18 10:32:50|311.76|309.76|311.79|309.79|311.79|309.79|311.74|309.74|9
1726655580000|2024-09-18 10:33:00|311.81|309.81|311.81|309.81|311.81|309.81|311.81|309.81|1
1726655590000|2024-09-18 10:33:10|311.8|309.8|311.77|309.77|311.8|309.8|311.76|309.76|14
1726655600000|2024-09-18 10:33:20|311.76|309.76|311.73|309.73|311.77|309.77|311.72|309.72|8
1726655610000|2024-09-18 10:33:30|311.72|309.72|311.69|309.69|311.72|309.72|311.69|309.69|4
1726655630000|2024-09-18 10:33:50|311.68|309.68|311.68|309.68|311.68|309.68|311.68|309.68|1
1726655670000|2024-09-18 10:34:30|311.72|309.72|311.67|309.67|311.72|309.72|311.66|309.66|3
1726655680000|2024-09-18 10:34:40|311.68|309.68|311.69|309.69|311.7|309.7|311.68|309.68|4
1726655700000|2024-09-18 10:35:00|311.7|309.7|311.71|309.71|311.72|309.72|311.7|309.7|4
1726655710000|2024-09-18 10:35:10|311.7|309.7|311.71|309.71|311.71|309.71|311.7|309.7|10
1726655720000|2024-09-18 10:35:20|311.7|309.7|311.73|309.73|311.73|309.73|311.7|309.7|5
1726655730000|2024-09-18 10:35:30|311.74|309.74|311.81|309.81|311.82|309.82|311.74|309.74|5
1726655740000|2024-09-18 10:35:40|311.8|309.8|311.77|309.77|311.81|309.81|311.77|309.77|5
1726655750000|2024-09-18 10:35:50|311.78|309.78|311.82|309.82|311.83|309.83|311.78|309.78|13
1726655760000|2024-09-18 10:36:00|311.81|309.81|311.8|309.8|311.82|309.82|311.8|309.8|3
1726655770000|2024-09-18 10:36:10|311.78|309.78|311.77|309.77|311.78|309.78|311.76|309.76|15
1726655780000|2024-09-18 10:36:20|311.78|309.78|311.82|309.82|311.83|309.83|311.78|309.78|8
1726655790000|2024-09-18 10:36:30|311.83|309.83|311.93|309.93|311.93|309.93|311.82|309.82|13
1726655800000|2024-09-18 10:36:40|311.92|309.92|311.93|309.93|311.93|309.93|311.9|309.9|4
1726655820000|2024-09-18 10:37:00|311.94|309.94|312.06|310.06|312.1|310.1|311.94|309.94|14
1726655830000|2024-09-18 10:37:10|312.05|310.05|312.06|310.06|312.06|310.06|312.05|310.05|2
1726655850000|2024-09-18 10:37:30|312.07|310.07|312.07|310.07|312.08|310.08|312.06|310.06|9
1726655860000|2024-09-18 10:37:40|312.06|310.06|312.06|310.06|312.06|310.06|312.06|310.06|1
1726655870000|2024-09-18 10:37:50|312.07|310.07|312.07|310.07|312.07|310.07|312.07|310.07|1
1726655880000|2024-09-18 10:38:00|312.06|310.06|312.08|310.08|312.08|310.08|312.06|310.06|2
1726655890000|2024-09-18 10:38:10|312.09|310.09|312.09|310.09|312.1|310.1|312.09|310.09|3
1726655900000|2024-09-18 10:38:20|312.13|310.13|312.17|310.17|312.17|310.17|312.11|310.11|10
1726655910000|2024-09-18 10:38:30|312.16|310.16|312.3|310.3|312.3|310.3|312.16|310.16|17
1726655920000|2024-09-18 10:38:40|312.28|310.28|312.28|310.28|312.3|310.3|312.28|310.28|12
1726655930000|2024-09-18 10:38:50|312.27|310.27|312.28|310.28|312.28|310.28|312.26|310.26|8
1726655950000|2024-09-18 10:39:10|312.29|310.29|312.28|310.28|312.32|310.32|312.28|310.28|12
1726655960000|2024-09-18 10:39:20|312.3|310.3|312.28|310.28|312.3|310.3|312.28|310.28|2
1726655970000|2024-09-18 10:39:30|312.25|310.25|312.24|310.24|312.28|310.28|312.24|310.24|4
1726655980000|2024-09-18 10:39:40|312.25|310.25|312.27|310.27|312.27|310.27|312.25|310.25|5
1726656000000|2024-09-18 10:40:00|312.26|310.26|312.24|310.24|312.26|310.26|312.24|310.24|3
1726656010000|2024-09-18 10:40:10|312.23|310.23|312.21|310.21|312.23|310.23|312.21|310.21|3
1726656020000|2024-09-18 10:40:20|312.2|310.2|312.03|310.03|312.21|310.21|312.02|310.02|10
1726656030000|2024-09-18 10:40:30|311.98|309.98|311.98|309.98|311.98|309.98|311.98|309.98|1
1726656040000|2024-09-18 10:40:40|311.99|309.99|312.04|310.04|312.04|310.04|311.99|309.99|5
1726656050000|2024-09-18 10:40:50|312.03|310.03|312.04|310.04|312.04|310.04|312.02|310.02|6
1726656060000|2024-09-18 10:41:00|312.03|310.03|312.02|310.02|312.03|310.03|312.02|310.02|2
1726656070000|2024-09-18 10:41:10|312.01|310.01|312|310|312.01|310.01|312|310|2
1726656080000|2024-09-18 10:41:20|311.98|309.98|311.98|309.98|311.98|309.98|311.98|309.98|1
1726656090000|2024-09-18 10:41:30|311.99|309.99|311.99|309.99|311.99|309.99|311.99|309.99|1
1726656100000|2024-09-18 10:41:40|311.98|309.98|312|310|312|310|311.95|309.95|5
1726656110000|2024-09-18 10:41:50|311.99|309.99|311.99|309.99|312|310|311.98|309.98|4
1726656120000|2024-09-18 10:42:00|312|310|311.99|309.99|312|310|311.99|309.99|2
1726656130000|2024-09-18 10:42:10|312.04|310.04|312.02|310.02|312.04|310.04|312.02|310.02|2
1726656140000|2024-09-18 10:42:20|312.04|310.04|312.04|310.04|312.04|310.04|312.03|310.03|3
1726656150000|2024-09-18 10:42:30|312.05|310.05|312.06|310.06|312.08|310.08|312.05|310.05|5
1726656160000|2024-09-18 10:42:40|312.08|310.08|312.06|310.06|312.08|310.08|312.04|310.04|5
1726656170000|2024-09-18 10:42:50|312.05|310.05|312.08|310.08|312.08|310.08|312.04|310.04|8
1726656180000|2024-09-18 10:43:00|312.06|310.06|312.03|310.03|312.08|310.08|312.03|310.03|8
1726656210000|2024-09-18 10:43:30|312.04|310.04|312.04|310.04|312.04|310.04|312.04|310.04|1
1726656230000|2024-09-18 10:43:50|312.03|310.03|312.03|310.03|312.04|310.04|312.03|310.03|3
1726656240000|2024-09-18 10:44:00|312.04|310.04|312.04|310.04|312.04|310.04|312.03|310.03|3
1726656270000|2024-09-18 10:44:30|312.03|310.03|312.03|310.03|312.04|310.04|312.03|310.03|3
1726656280000|2024-09-18 10:44:40|312.04|310.04|312.04|310.04|312.04|310.04|312.04|310.04|1
1726656320000|2024-09-18 10:45:20|312.03|310.03|312.03|310.03|312.03|310.03|312.03|310.03|1
1726656330000|2024-09-18 10:45:30|312.04|310.04|312.13|310.13|312.13|310.13|312.04|310.04|3
1726656340000|2024-09-18 10:45:40|312.14|310.14|312.14|310.14|312.14|310.14|312.13|310.13|7
1726656350000|2024-09-18 10:45:50|312.13|310.13|312.13|310.13|312.14|310.14|312.13|310.13|9
1726656360000|2024-09-18 10:46:00|312.12|310.12|312.12|310.12|312.12|310.12|312.12|310.12|1
1726656380000|2024-09-18 10:46:20|312.11|310.11|312.1|310.1|312.11|310.11|312.1|310.1|2
1726656390000|2024-09-18 10:46:30|312.09|310.09|312.07|310.07|312.09|310.09|312.07|310.07|3
1726656400000|2024-09-18 10:46:40|312.06|310.06|312.04|310.04|312.06|310.06|312.02|310.02|10
1726656420000|2024-09-18 10:47:00|312.11|310.11|312.09|310.09|312.13|310.13|312.09|310.09|6
1726656430000|2024-09-18 10:47:10|312.08|310.08|312.08|310.08|312.08|310.08|312.08|310.08|1
1726656440000|2024-09-18 10:47:20|312.07|310.07|312.04|310.04|312.07|310.07|312.04|310.04|2
1726656470000|2024-09-18 10:47:50|312.05|310.05|312.06|310.06|312.06|310.06|312.05|310.05|2
1726656480000|2024-09-18 10:48:00|312.1|310.1|312.07|310.07|312.1|310.1|312.07|310.07|6
1726656490000|2024-09-18 10:48:10|312.06|310.06|312.1|310.1|312.1|310.1|312.06|310.06|4
1726656500000|2024-09-18 10:48:20|312.11|310.11|312.09|310.09|312.14|310.14|312.09|310.09|11
1726656510000|2024-09-18 10:48:30|312.1|310.1|312.09|310.09|312.1|310.1|312.09|310.09|2
1726656520000|2024-09-18 10:48:40|312.08|310.08|312.07|310.07|312.08|310.08|312.07|310.07|2
1726656540000|2024-09-18 10:49:00|312.1|310.1|312.1|310.1|312.11|310.11|312.1|310.1|3
1726656560000|2024-09-18 10:49:20|312.08|310.08|312.1|310.1|312.11|310.11|312.08|310.08|9
1726656580000|2024-09-18 10:49:40|312.11|310.11|312.11|310.11|312.11|310.11|312.11|310.11|1
1726656590000|2024-09-18 10:49:50|312.1|310.1|312.11|310.11|312.12|310.12|312.1|310.1|6
1726656600000|2024-09-18 10:50:00|312.12|310.12|312.17|310.17|312.17|310.17|312.12|310.12|15
1726656610000|2024-09-18 10:50:10|312.16|310.16|312.18|310.18|312.18|310.18|312.16|310.16|3
1726656620000|2024-09-18 10:50:20|312.19|310.19|312.19|310.19|312.19|310.19|312.19|310.19|1
1726656630000|2024-09-18 10:50:30|312.21|310.21|312.31|310.31|312.31|310.31|312.21|310.21|6
1726656640000|2024-09-18 10:50:40|312.32|310.32|312.32|310.32|312.32|310.32|312.32|310.32|1
1726656650000|2024-09-18 10:50:50|312.31|310.31|312.3|310.3|312.31|310.31|312.3|310.3|2
1726656660000|2024-09-18 10:51:00|312.29|310.29|312.27|310.27|312.3|310.3|312.26|310.26|14
1726656670000|2024-09-18 10:51:10|312.28|310.28|312.25|310.25|312.28|310.28|312.25|310.25|3
1726656680000|2024-09-18 10:51:20|312.24|310.24|312.24|310.24|312.24|310.24|312.24|310.24|1
1726656690000|2024-09-18 10:51:30|312.23|310.23|312.22|310.22|312.23|310.23|312.22|310.22|2
1726656700000|2024-09-18 10:51:40|312.21|310.21|312.21|310.21|312.21|310.21|312.21|310.21|1
1726656710000|2024-09-18 10:51:50|312.25|310.25|312.25|310.25|312.25|310.25|312.25|310.25|1
1726656720000|2024-09-18 10:52:00|312.24|310.24|312.25|310.25|312.25|310.25|312.23|310.23|5
1726656730000|2024-09-18 10:52:10|312.26|310.26|312.25|310.25|312.26|310.26|312.25|310.25|2
1726656740000|2024-09-18 10:52:20|312.24|310.24|312.24|310.24|312.24|310.24|312.24|310.24|1
1726656750000|2024-09-18 10:52:30|312.25|310.25|312.29|310.29|312.29|310.29|312.25|310.25|2
1726656760000|2024-09-18 10:52:40|312.31|310.31|312.33|310.33|312.36|310.36|312.31|310.31|4
1726656770000|2024-09-18 10:52:50|312.34|310.34|312.35|310.35|312.35|310.35|312.33|310.33|4
1726656780000|2024-09-18 10:53:00|312.34|310.34|312.35|310.35|312.36|310.36|312.33|310.33|4
1726656790000|2024-09-18 10:53:10|312.33|310.33|312.33|310.33|312.35|310.35|312.32|310.32|8
1726656800000|2024-09-18 10:53:20|312.32|310.32|312.32|310.32|312.32|310.32|312.3|310.3|3
1726656820000|2024-09-18 10:53:40|312.34|310.34|312.39|310.39|312.39|310.39|312.34|310.34|6
1726656830000|2024-09-18 10:53:50|312.41|310.41|312.41|310.41|312.41|310.41|312.41|310.41|1
1726656840000|2024-09-18 10:54:00|312.4|310.4|312.39|310.39|312.42|310.42|312.39|310.39|12
1726656850000|2024-09-18 10:54:10|312.4|310.4|312.39|310.39|312.4|310.4|312.37|310.37|7
1726656870000|2024-09-18 10:54:30|312.38|310.38|312.39|310.39|312.39|310.39|312.38|310.38|2
1726656890000|2024-09-18 10:54:50|312.38|310.38|312.39|310.39|312.39|310.39|312.38|310.38|2
1726656900000|2024-09-18 10:55:00|312.38|310.38|312.4|310.4|312.42|310.42|312.36|310.36|5
1726656910000|2024-09-18 10:55:10|312.39|310.39|312.36|310.36|312.39|310.39|312.36|310.36|4
1726656920000|2024-09-18 10:55:20|312.37|310.37|312.38|310.38|312.38|310.38|312.37|310.37|2
1726656930000|2024-09-18 10:55:30|312.37|310.37|312.36|310.36|312.38|310.38|312.36|310.36|5
1726656940000|2024-09-18 10:55:40|312.37|310.37|312.39|310.39|312.39|310.39|312.36|310.36|9
1726656950000|2024-09-18 10:55:50|312.4|310.4|312.39|310.39|312.4|310.4|312.39|310.39|2
1726656960000|2024-09-18 10:56:00|312.37|310.37|312.44|310.44|312.44|310.44|312.37|310.37|6
1726656970000|2024-09-18 10:56:10|312.47|310.47|312.54|310.54|312.54|310.54|312.47|310.47|6
1726657000000|2024-09-18 10:56:40|312.55|310.55|312.54|310.54|312.55|310.55|312.54|310.54|2
1726657010000|2024-09-18 10:56:50|312.53|310.53|312.54|310.54|312.54|310.54|312.53|310.53|2
1726657030000|2024-09-18 10:57:10|312.55|310.55|312.54|310.54|312.55|310.55|312.54|310.54|2
1726657070000|2024-09-18 10:57:50|312.61|310.61|312.61|310.61|312.64|310.64|312.61|310.61|6
1726657080000|2024-09-18 10:58:00|312.62|310.62|312.62|310.62|312.62|310.62|312.61|310.61|3
1726657090000|2024-09-18 10:58:10|312.63|310.63|312.71|310.71|312.71|310.71|312.63|310.63|6
1726657100000|2024-09-18 10:58:20|312.72|310.72|312.72|310.72|312.73|310.73|312.7|310.7|11
1726657110000|2024-09-18 10:58:30|312.73|310.73|312.72|310.72|312.73|310.73|312.72|310.72|10
1726657120000|2024-09-18 10:58:40|312.73|310.73|312.91|310.91|312.91|310.91|312.72|310.72|12
1726657140000|2024-09-18 10:59:00|312.9|310.9|312.85|310.85|312.9|310.9|312.85|310.85|5
1726657150000|2024-09-18 10:59:10|312.84|310.84|312.82|310.82|312.84|310.84|312.82|310.82|3
1726657160000|2024-09-18 10:59:20|312.81|310.81|312.79|310.79|312.81|310.81|312.79|310.79|3
1726657170000|2024-09-18 10:59:30|312.8|310.8|312.79|310.79|312.8|310.8|312.79|310.79|2
1726657180000|2024-09-18 10:59:40|312.85|310.85|312.81|310.81|312.85|310.85|312.81|310.81|5
1726657190000|2024-09-18 10:59:50|312.82|310.82|312.83|310.83|312.9|310.9|312.82|310.82|13
1726657210000|2024-09-18 11:00:10|312.82|310.82|312.78|310.78|312.82|310.82|312.72|310.72|6
1726657220000|2024-09-18 11:00:20|312.75|310.75|312.74|310.74|312.75|310.75|312.74|310.74|4
1726657230000|2024-09-18 11:00:30|312.73|310.73|312.73|310.73|312.73|310.73|312.73|310.73|1
1726657240000|2024-09-18 11:00:40|312.72|310.72|312.71|310.71|312.72|310.72|312.71|310.71|2
1726657250000|2024-09-18 11:00:50|312.7|310.7|312.68|310.68|312.7|310.7|312.68|310.68|3
1726657260000|2024-09-18 11:01:00|312.69|310.69|312.68|310.68|312.69|310.69|312.68|310.68|2
1726657270000|2024-09-18 11:01:10|312.69|310.69|312.75|310.75|312.76|310.76|312.69|310.69|9
1726657280000|2024-09-18 11:01:20|312.74|310.74|312.73|310.73|312.74|310.74|312.73|310.73|8
1726657290000|2024-09-18 11:01:30|312.74|310.74|312.91|310.91|312.91|310.91|312.74|310.74|17
1726657300000|2024-09-18 11:01:40|312.92|310.92|312.9|310.9|312.94|310.94|312.9|310.9|7
1726657310000|2024-09-18 11:01:50|312.92|310.92|312.98|310.98|312.98|310.98|312.9|310.9|9
1726657320000|2024-09-18 11:02:00|312.97|310.97|312.99|310.99|312.99|310.99|312.97|310.97|5
1726657330000|2024-09-18 11:02:10|313|311|313.03|311.03|313.04|311.04|312.99|310.99|7
1726657340000|2024-09-18 11:02:20|313.02|311.02|312.98|310.98|313.02|311.02|312.97|310.97|16
1726657350000|2024-09-18 11:02:30|312.99|310.99|312.95|310.95|313.02|311.02|312.95|310.95|13
1726657360000|2024-09-18 11:02:40|312.94|310.94|312.93|310.93|312.96|310.96|312.93|310.93|12
1726657370000|2024-09-18 11:02:50|312.94|310.94|312.92|310.92|312.94|310.94|312.92|310.92|5
1726657380000|2024-09-18 11:03:00|312.93|310.93|312.94|310.94|312.95|310.95|312.93|310.93|7
1726657390000|2024-09-18 11:03:10|312.93|310.93|312.92|310.92|312.93|310.93|312.92|310.92|2
1726657400000|2024-09-18 11:03:20|312.93|310.93|312.94|310.94|312.94|310.94|312.92|310.92|8
1726657410000|2024-09-18 11:03:30|312.93|310.93|312.93|310.93|312.94|310.94|312.93|310.93|3
1726657420000|2024-09-18 11:03:40|312.94|310.94|312.93|310.93|312.94|310.94|312.92|310.92|4
1726657430000|2024-09-18 11:03:50|312.94|310.94|312.93|310.93|312.94|310.94|312.93|310.93|2
1726657440000|2024-09-18 11:04:00|312.92|310.92|312.74|310.74|312.92|310.92|312.74|310.74|6
1726657450000|2024-09-18 11:04:10|312.73|310.73|312.72|310.72|312.73|310.73|312.72|310.72|4
1726657460000|2024-09-18 11:04:20|312.71|310.71|312.7|310.7|312.71|310.71|312.7|310.7|2
1726657470000|2024-09-18 11:04:30|312.69|310.69|312.69|310.69|312.69|310.69|312.69|310.69|1
1726657480000|2024-09-18 11:04:40|312.7|310.7|312.68|310.68|312.7|310.7|312.68|310.68|3
1726657490000|2024-09-18 11:04:50|312.67|310.67|312.67|310.67|312.67|310.67|312.67|310.67|1
1726657510000|2024-09-18 11:05:10|312.68|310.68|312.68|310.68|312.68|310.68|312.68|310.68|1
1726657520000|2024-09-18 11:05:20|312.67|310.67|312.67|310.67|312.67|310.67|312.67|310.67|1
1726657580000|2024-09-18 11:06:20|312.71|310.71|312.69|310.69|312.71|310.71|312.69|310.69|3
1726657590000|2024-09-18 11:06:30|312.68|310.68|312.66|310.66|312.68|310.68|312.66|310.66|3
1726657610000|2024-09-18 11:06:50|312.6|310.6|312.6|310.6|312.6|310.6|312.6|310.6|1
1726657620000|2024-09-18 11:07:00|312.59|310.59|312.6|310.6|312.61|310.61|312.59|310.59|11
1726657630000|2024-09-18 11:07:10|312.59|310.59|312.78|310.78|312.78|310.78|312.59|310.59|9
1726657640000|2024-09-18 11:07:20|312.77|310.77|312.76|310.76|312.77|310.77|312.76|310.76|2
1726657650000|2024-09-18 11:07:30|312.75|310.75|312.7|310.7|312.77|310.77|312.7|310.7|5
1726657660000|2024-09-18 11:07:40|312.69|310.69|312.61|310.61|312.69|310.69|312.61|310.61|7
1726657670000|2024-09-18 11:07:50|312.62|310.62|312.59|310.59|312.62|310.62|312.59|310.59|8
1726657680000|2024-09-18 11:08:00|312.6|310.6|312.71|310.71|312.71|310.71|312.59|310.59|7
1726657690000|2024-09-18 11:08:10|312.7|310.7|312.72|310.72|312.72|310.72|312.7|310.7|13
1726657700000|2024-09-18 11:08:20|312.71|310.71|312.78|310.78|312.8|310.8|312.7|310.7|16
1726657710000|2024-09-18 11:08:30|312.77|310.77|312.78|310.78|312.78|310.78|312.77|310.77|2
1726657720000|2024-09-18 11:08:40|312.79|310.79|312.79|310.79|312.79|310.79|312.77|310.77|5
1726657740000|2024-09-18 11:09:00|312.78|310.78|312.81|310.81|312.81|310.81|312.78|310.78|3
1726657750000|2024-09-18 11:09:10|312.82|310.82|312.75|310.75|312.86|310.86|312.75|310.75|12
1726657760000|2024-09-18 11:09:20|312.76|310.76|312.62|310.62|312.76|310.76|312.61|310.61|9
1726657820000|2024-09-18 11:10:20|312.6|310.6|312.6|310.6|312.61|310.61|312.6|310.6|3
1726657830000|2024-09-18 11:10:30|312.62|310.62|312.61|310.61|312.62|310.62|312.61|310.61|2
1726657840000|2024-09-18 11:10:40|312.6|310.6|312.57|310.57|312.6|310.6|312.56|310.56|5
1726657850000|2024-09-18 11:10:50|312.56|310.56|312.54|310.54|312.56|310.56|312.54|310.54|3
1726657860000|2024-09-18 11:11:00|312.58|310.58|312.58|310.58|312.58|310.58|312.58|310.58|1
1726657870000|2024-09-18 11:11:10|312.57|310.57|312.56|310.56|312.57|310.57|312.56|310.56|2
1726657880000|2024-09-18 11:11:20|312.55|310.55|312.56|310.56|312.56|310.56|312.55|310.55|2
1726657890000|2024-09-18 11:11:30|312.55|310.55|312.55|310.55|312.55|310.55|312.55|310.55|1
1726657900000|2024-09-18 11:11:40|312.56|310.56|312.56|310.56|312.56|310.56|312.56|310.56|1
1726657910000|2024-09-18 11:11:50|312.63|310.63|312.61|310.61|312.63|310.63|312.61|310.61|7
1726657920000|2024-09-18 11:12:00|312.64|310.64|312.62|310.62|312.65|310.65|312.62|310.62|4
1726657930000|2024-09-18 11:12:10|312.61|310.61|312.62|310.62|312.62|310.62|312.6|310.6|9
1726657940000|2024-09-18 11:12:20|312.61|310.61|312.66|310.66|312.66|310.66|312.6|310.6|11
1726657950000|2024-09-18 11:12:30|312.63|310.63|312.63|310.63|312.63|310.63|312.63|310.63|1
1726657960000|2024-09-18 11:12:40|312.65|310.65|312.55|310.55|312.65|310.65|312.54|310.54|12
1726657990000|2024-09-18 11:13:10|312.54|310.54|312.54|310.54|312.54|310.54|312.54|310.54|1
1726658000000|2024-09-18 11:13:20|312.55|310.55|312.54|310.54|312.55|310.55|312.54|310.54|2
1726658020000|2024-09-18 11:13:40|312.55|310.55|312.55|310.55|312.55|310.55|312.55|310.55|1
1726658040000|2024-09-18 11:14:00|312.57|310.57|312.61|310.61|312.66|310.66|312.57|310.57|8
1726658050000|2024-09-18 11:14:10|312.63|310.63|312.63|310.63|312.63|310.63|312.6|310.6|9
1726658060000|2024-09-18 11:14:20|312.61|310.61|312.61|310.61|312.63|310.63|312.6|310.6|9
1726658070000|2024-09-18 11:14:30|312.6|310.6|312.63|310.63|312.63|310.63|312.6|310.6|13
1726658080000|2024-09-18 11:14:40|312.62|310.62|312.63|310.63|312.63|310.63|312.62|310.62|6
1726658090000|2024-09-18 11:14:50|312.61|310.61|312.63|310.63|312.63|310.63|312.61|310.61|2
1726658100000|2024-09-18 11:15:00|312.64|310.64|312.74|310.74|312.75|310.75|312.64|310.64|7
1726658110000|2024-09-18 11:15:10|312.71|310.71|312.73|310.73|312.73|310.73|312.71|310.71|4
1726658120000|2024-09-18 11:15:20|312.7|310.7|312.72|310.72|312.72|310.72|312.7|310.7|5
1726658130000|2024-09-18 11:15:30|312.7|310.7|312.71|310.71|312.71|310.71|312.7|310.7|4
1726658140000|2024-09-18 11:15:40|312.72|310.72|312.7|310.7|312.72|310.72|312.7|310.7|4
1726658150000|2024-09-18 11:15:50|312.69|310.69|312.7|310.7|312.71|310.71|312.69|310.69|6
1726658160000|2024-09-18 11:16:00|312.68|310.68|312.58|310.58|312.68|310.68|312.58|310.58|6
1726658170000|2024-09-18 11:16:10|312.59|310.59|312.6|310.6|312.61|310.61|312.59|310.59|5
1726658180000|2024-09-18 11:16:20|312.59|310.59|312.61|310.61|312.61|310.61|312.59|310.59|3
1726658190000|2024-09-18 11:16:30|312.6|310.6|312.61|310.61|312.64|310.64|312.6|310.6|6
1726658200000|2024-09-18 11:16:40|312.6|310.6|312.61|310.61|312.61|310.61|312.6|310.6|12
1726658210000|2024-09-18 11:16:50|312.62|310.62|312.65|310.65|312.65|310.65|312.61|310.61|5
1726658220000|2024-09-18 11:17:00|312.62|310.62|312.61|310.61|312.63|310.63|312.6|310.6|10
1726658230000|2024-09-18 11:17:10|312.6|310.6|312.61|310.61|312.61|310.61|312.6|310.6|4
1726658240000|2024-09-18 11:17:20|312.6|310.6|312.64|310.64|312.64|310.64|312.6|310.6|10
1726658260000|2024-09-18 11:17:40|312.65|310.65|312.69|310.69|312.69|310.69|312.65|310.65|3
1726658270000|2024-09-18 11:17:50|312.71|310.71|312.69|310.69|312.71|310.71|312.69|310.69|2
1726658280000|2024-09-18 11:18:00|312.72|310.72|312.8|310.8|312.8|310.8|312.69|310.69|15
1726658290000|2024-09-18 11:18:10|312.79|310.79|312.78|310.78|312.79|310.79|312.78|310.78|8
1726658300000|2024-09-18 11:18:20|312.79|310.79|312.78|310.78|312.79|310.79|312.78|310.78|6
1726658320000|2024-09-18 11:18:40|312.79|310.79|312.81|310.81|312.82|310.82|312.78|310.78|12
1726658330000|2024-09-18 11:18:50|312.8|310.8|312.79|310.79|312.81|310.81|312.79|310.79|10
1726658340000|2024-09-18 11:19:00|312.8|310.8|312.79|310.79|312.8|310.8|312.79|310.79|12
1726658350000|2024-09-18 11:19:10|312.8|310.8|312.79|310.79|312.8|310.8|312.79|310.79|4
1726658360000|2024-09-18 11:19:20|312.8|310.8|312.8|310.8|312.8|310.8|312.79|310.79|9
1726658370000|2024-09-18 11:19:30|312.79|310.79|312.77|310.77|312.8|310.8|312.77|310.77|7
1726658380000|2024-09-18 11:19:40|312.7|310.7|312.79|310.79|312.8|310.8|312.7|310.7|8
1726658390000|2024-09-18 11:19:50|312.78|310.78|312.77|310.77|312.79|310.79|312.76|310.76|8
1726658400000|2024-09-18 11:20:00|312.75|310.75|312.77|310.77|312.79|310.79|312.75|310.75|15
1726658410000|2024-09-18 11:20:10|312.76|310.76|312.78|310.78|312.78|310.78|312.76|310.76|9
1726658420000|2024-09-18 11:20:20|312.77|310.77|312.78|310.78|312.78|310.78|312.77|310.77|4
1726658430000|2024-09-18 11:20:30|312.77|310.77|312.78|310.78|312.78|310.78|312.77|310.77|2
1726658440000|2024-09-18 11:20:40|312.83|310.83|312.89|310.89|312.89|310.89|312.82|310.82|9
1726658450000|2024-09-18 11:20:50|312.91|310.91|312.9|310.9|312.91|310.91|312.89|310.89|14
1726658460000|2024-09-18 11:21:00|312.89|310.89|312.89|310.89|312.9|310.9|312.87|310.87|14
1726658470000|2024-09-18 11:21:10|312.9|310.9|312.99|310.99|313|311|312.9|310.9|12
1726658480000|2024-09-18 11:21:20|312.97|310.97|312.97|310.97|312.99|310.99|312.96|310.96|17
1726658490000|2024-09-18 11:21:30|312.96|310.96|312.96|310.96|312.97|310.97|312.94|310.94|13
1726658500000|2024-09-18 11:21:40|312.93|310.93|312.85|310.85|312.93|310.93|312.84|310.84|12
1726658510000|2024-09-18 11:21:50|312.84|310.84|312.86|310.86|312.86|310.86|312.84|310.84|11
1726658520000|2024-09-18 11:22:00|312.85|310.85|312.96|310.96|312.97|310.97|312.85|310.85|13
1726658530000|2024-09-18 11:22:10|312.98|310.98|312.98|310.98|312.98|310.98|312.97|310.97|7
1726658540000|2024-09-18 11:22:20|312.97|310.97|312.96|310.96|312.98|310.98|312.96|310.96|12
1726658550000|2024-09-18 11:22:30|312.97|310.97|312.99|310.99|313|311|312.97|310.97|4
1726658560000|2024-09-18 11:22:40|312.98|310.98|313|311|313|311|312.98|310.98|7
1726658570000|2024-09-18 11:22:50|312.99|310.99|313|311|313|311|312.99|310.99|4
1726658580000|2024-09-18 11:23:00|313.02|311.02|313.02|311.02|313.03|311.03|313.02|311.02|5
1726658590000|2024-09-18 11:23:10|313.01|311.01|313.02|311.02|313.02|311.02|313|311|4
1726658610000|2024-09-18 11:23:30|313.01|311.01|312.85|310.85|313.02|311.02|312.83|310.83|14
1726658620000|2024-09-18 11:23:40|312.86|310.86|312.96|310.96|312.96|310.96|312.86|310.86|8
1726658630000|2024-09-18 11:23:50|312.97|310.97|312.96|310.96|312.97|310.97|312.95|310.95|8
1726658640000|2024-09-18 11:24:00|312.97|310.97|312.97|310.97|312.98|310.98|312.96|310.96|7
1726658650000|2024-09-18 11:24:10|312.98|310.98|312.99|310.99|312.99|310.99|312.97|310.97|16
1726658660000|2024-09-18 11:24:20|312.98|310.98|312.97|310.97|312.99|310.99|312.97|310.97|6
1726658670000|2024-09-18 11:24:30|312.96|310.96|312.96|310.96|312.96|310.96|312.96|310.96|1
1726658680000|2024-09-18 11:24:40|312.97|310.97|312.96|310.96|312.97|310.97|312.96|310.96|2
1726658690000|2024-09-18 11:24:50|312.97|310.97|312.96|310.96|312.97|310.97|312.96|310.96|12
1726658700000|2024-09-18 11:25:00|312.99|310.99|312.98|310.98|312.99|310.99|312.98|310.98|4
1726658710000|2024-09-18 11:25:10|312.99|310.99|312.99|310.99|312.99|310.99|312.98|310.98|3
1726658720000|2024-09-18 11:25:20|312.98|310.98|313.03|311.03|313.03|311.03|312.98|310.98|6
1726658730000|2024-09-18 11:25:30|313.02|311.02|313.11|311.11|313.11|311.11|313.02|311.02|3
1726658740000|2024-09-18 11:25:40|313.1|311.1|313.09|311.09|313.1|311.1|313.08|311.08|3
1726658750000|2024-09-18 11:25:50|313.1|311.1|313.17|311.17|313.17|311.17|313.1|311.1|9
1726658760000|2024-09-18 11:26:00|313.16|311.16|313.16|311.16|313.17|311.17|313.14|311.14|8
1726658770000|2024-09-18 11:26:10|313.18|311.18|313.26|311.26|313.27|311.27|313.17|311.17|8
1726658780000|2024-09-18 11:26:20|313.25|311.25|313.25|311.25|313.25|311.25|313.25|311.25|1
1726658790000|2024-09-18 11:26:30|313.19|311.19|313.21|311.21|313.21|311.21|313.18|311.18|10
1726658800000|2024-09-18 11:26:40|313.2|311.2|313.11|311.11|313.21|311.21|313.11|311.11|7
1726658810000|2024-09-18 11:26:50|313.12|311.12|313.11|311.11|313.12|311.12|313.11|311.11|2
1726658820000|2024-09-18 11:27:00|313.12|311.12|313.15|311.15|313.16|311.16|313.12|311.12|6
1726658840000|2024-09-18 11:27:20|313.14|311.14|313.14|311.14|313.14|311.14|313.14|311.14|1
1726658850000|2024-09-18 11:27:30|313.19|311.19|313.17|311.17|313.19|311.19|313.17|311.17|6
1726658860000|2024-09-18 11:27:40|313.18|311.18|313.23|311.23|313.23|311.23|313.17|311.17|7
1726658870000|2024-09-18 11:27:50|313.22|311.22|313.22|311.22|313.23|311.23|313.21|311.21|7
1726658880000|2024-09-18 11:28:00|313.23|311.23|313.21|311.21|313.23|311.23|313.21|311.21|4
1726658910000|2024-09-18 11:28:30|313.22|311.22|313.21|311.21|313.22|311.22|313.21|311.21|2
1726658920000|2024-09-18 11:28:40|313.22|311.22|313.22|311.22|313.22|311.22|313.17|311.17|4
1726658980000|2024-09-18 11:29:40|313.23|311.23|313.22|311.22|313.23|311.23|313.22|311.22|2
1726659000000|2024-09-18 11:30:00|313.23|311.23|313.27|311.27|313.27|311.27|313.23|311.23|2
1726659010000|2024-09-18 11:30:10|313.28|311.28|313.18|311.18|313.28|311.28|313.18|311.18|13
1726659020000|2024-09-18 11:30:20|313.19|311.19|313.19|311.19|313.2|311.2|313.19|311.19|11
1726659030000|2024-09-18 11:30:30|313.2|311.2|313.19|311.19|313.2|311.2|313.18|311.18|5
1726659040000|2024-09-18 11:30:40|313.17|311.17|313.2|311.2|313.2|311.2|313.17|311.17|2
1726659050000|2024-09-18 11:30:50|313.17|311.17|313.19|311.19|313.2|311.2|313.17|311.17|3
1726659060000|2024-09-18 11:31:00|313.15|311.15|312.96|310.96|313.15|311.15|312.94|310.94|14
1726659070000|2024-09-18 11:31:10|312.97|310.97|312.89|310.89|312.97|310.97|312.87|310.87|15
1726659080000|2024-09-18 11:31:20|312.88|310.88|313.11|311.11|313.12|311.12|312.86|310.86|14
1726659090000|2024-09-18 11:31:30|313.1|311.1|313.1|311.1|313.1|311.1|313.1|311.1|1
1726659100000|2024-09-18 11:31:40|313.09|311.09|313.02|311.02|313.09|311.09|313.02|311.02|10
1726659110000|2024-09-18 11:31:50|312.98|310.98|313.01|311.01|313.05|311.05|312.93|310.93|16
1726659120000|2024-09-18 11:32:00|313.02|311.02|313.02|311.02|313.03|311.03|313.01|311.01|8
1726659130000|2024-09-18 11:32:10|313.05|311.05|313.04|311.04|313.06|311.06|313.02|311.02|6
1726659140000|2024-09-18 11:32:20|313.02|311.02|312.87|310.87|313.02|311.02|312.87|310.87|12
1726659150000|2024-09-18 11:32:30|312.88|310.88|312.88|310.88|312.88|310.88|312.84|310.84|15
1726659160000|2024-09-18 11:32:40|312.87|310.87|312.86|310.86|312.87|310.87|312.86|310.86|4
1726659170000|2024-09-18 11:32:50|312.85|310.85|312.87|310.87|312.88|310.88|312.84|310.84|7
1726659180000|2024-09-18 11:33:00|312.88|310.88|312.88|310.88|312.89|310.89|312.87|310.87|4
1726659190000|2024-09-18 11:33:10|312.87|310.87|312.88|310.88|312.88|310.88|312.87|310.87|4
1726659200000|2024-09-18 11:33:20|312.87|310.87|312.93|310.93|312.94|310.94|312.87|310.87|7
1726659210000|2024-09-18 11:33:30|312.94|310.94|312.93|310.93|312.95|310.95|312.93|310.93|8
1726659220000|2024-09-18 11:33:40|312.94|310.94|312.93|310.93|312.96|310.96|312.85|310.85|12
1726659230000|2024-09-18 11:33:50|312.94|310.94|312.93|310.93|312.95|310.95|312.93|310.93|5
1726659240000|2024-09-18 11:34:00|312.95|310.95|312.93|310.93|312.96|310.96|312.92|310.92|5
1726659250000|2024-09-18 11:34:10|312.96|310.96|313.05|311.05|313.05|311.05|312.92|310.92|15
1726659260000|2024-09-18 11:34:20|313.04|311.04|313.04|311.04|313.04|311.04|313.04|311.04|1
1726659270000|2024-09-18 11:34:30|313.05|311.05|313.11|311.11|313.15|311.15|313.05|311.05|10
1726659280000|2024-09-18 11:34:40|313.12|311.12|313.15|311.15|313.15|311.15|313.11|311.11|11
1726659290000|2024-09-18 11:34:50|313.16|311.16|313.08|311.08|313.16|311.16|313.08|311.08|7
1726659300000|2024-09-18 11:35:00|313.11|311.11|313.11|311.11|313.14|311.14|313.11|311.11|17
1726659310000|2024-09-18 11:35:10|313.12|311.12|313.13|311.13|313.15|311.15|313.11|311.11|6
1726659320000|2024-09-18 11:35:20|313.12|311.12|313.11|311.11|313.14|311.14|313.11|311.11|11
1726659330000|2024-09-18 11:35:30|313.1|311.1|313.11|311.11|313.11|311.11|313.1|311.1|2
1726659340000|2024-09-18 11:35:40|313.13|311.13|313.12|311.12|313.13|311.13|313.11|311.11|5
1726659350000|2024-09-18 11:35:50|313.13|311.13|313.16|311.16|313.17|311.17|313.13|311.13|6
1726659360000|2024-09-18 11:36:00|313.15|311.15|313.13|311.13|313.15|311.15|313.12|311.12|9
1726659370000|2024-09-18 11:36:10|313.15|311.15|313.06|311.06|313.15|311.15|313.05|311.05|14
1726659380000|2024-09-18 11:36:20|313.05|311.05|313.01|311.01|313.06|311.06|313.01|311.01|18
1726659390000|2024-09-18 11:36:30|313|311|312.97|310.97|313|311|312.95|310.95|11
1726659400000|2024-09-18 11:36:40|312.96|310.96|313.04|311.04|313.05|311.05|312.96|310.96|12
1726659410000|2024-09-18 11:36:50|313.05|311.05|313.03|311.03|313.06|311.06|313.03|311.03|6
1726659420000|2024-09-18 11:37:00|313.04|311.04|313.03|311.03|313.04|311.04|313.02|311.02|4
1726659430000|2024-09-18 11:37:10|313.04|311.04|313.07|311.07|313.1|311.1|313.03|311.03|20
1726659440000|2024-09-18 11:37:20|313.08|311.08|313.09|311.09|313.1|311.1|313.06|311.06|18
1726659450000|2024-09-18 11:37:30|313.08|311.08|313.19|311.19|313.2|311.2|313.08|311.08|14
1726659460000|2024-09-18 11:37:40|313.2|311.2|313.18|311.18|313.2|311.2|313.15|311.15|13
1726659470000|2024-09-18 11:37:50|313.17|311.17|313.18|311.18|313.19|311.19|313.17|311.17|12
1726659480000|2024-09-18 11:38:00|313.17|311.17|313.12|311.12|313.17|311.17|313.12|311.12|4
1726659490000|2024-09-18 11:38:10|313.13|311.13|313.16|311.16|313.2|311.2|313.13|311.13|17
1726659500000|2024-09-18 11:38:20|313.17|311.17|313.17|311.17|313.18|311.18|313.12|311.12|17
1726659510000|2024-09-18 11:38:30|313.14|311.14|313.13|311.13|313.15|311.15|313.12|311.12|10
1726659520000|2024-09-18 11:38:40|313.15|311.15|313.06|311.06|313.15|311.15|312.99|310.99|13
1726659530000|2024-09-18 11:38:50|313.08|311.08|313.07|311.07|313.08|311.08|313.05|311.05|8
1726659540000|2024-09-18 11:39:00|313.08|311.08|313.07|311.07|313.1|311.1|313.04|311.04|14
1726659550000|2024-09-18 11:39:10|313.08|311.08|313.11|311.11|313.12|311.12|313.08|311.08|4
1726659560000|2024-09-18 11:39:20|313.12|311.12|313.17|311.17|313.17|311.17|313.11|311.11|5
1726659570000|2024-09-18 11:39:30|313.16|311.16|313.2|311.2|313.21|311.21|313.16|311.16|10
1726659580000|2024-09-18 11:39:40|313.19|311.19|313.2|311.2|313.2|311.2|313.18|311.18|3
1726659590000|2024-09-18 11:39:50|313.21|311.21|313.2|311.2|313.21|311.21|313.19|311.19|4
1726659600000|2024-09-18 11:40:00|313.21|311.21|313.2|311.2|313.21|311.21|313.2|311.2|8
1726659610000|2024-09-18 11:40:10|313.19|311.19|313.19|311.19|313.2|311.2|313.18|311.18|7
1726659620000|2024-09-18 11:40:20|313.17|311.17|313.12|311.12|313.18|311.18|313.11|311.11|11
1726659630000|2024-09-18 11:40:30|313.11|311.11|313.19|311.19|313.19|311.19|313.11|311.11|9
1726659640000|2024-09-18 11:40:40|313.17|311.17|313.17|311.17|313.18|311.18|313.16|311.16|5
1726659650000|2024-09-18 11:40:50|313.15|311.15|313.17|311.17|313.17|311.17|313.15|311.15|6
1726659660000|2024-09-18 11:41:00|313.15|311.15|313.06|311.06|313.16|311.16|313.06|311.06|13
1726659670000|2024-09-18 11:41:10|313.05|311.05|313.08|311.08|313.09|311.09|313.05|311.05|14
1726659680000|2024-09-18 11:41:20|313.09|311.09|313.07|311.07|313.09|311.09|313.06|311.06|4
1726659690000|2024-09-18 11:41:30|313.1|311.1|313.12|311.12|313.12|311.12|313.08|311.08|8
1726659700000|2024-09-18 11:41:40|313.11|311.11|313.11|311.11|313.12|311.12|313.11|311.11|11
1726659710000|2024-09-18 11:41:50|313.12|311.12|313.08|311.08|313.12|311.12|313.08|311.08|9
1726659720000|2024-09-18 11:42:00|313.09|311.09|313.07|311.07|313.09|311.09|313.07|311.07|9
1726659730000|2024-09-18 11:42:10|313.08|311.08|313.08|311.08|313.08|311.08|313.07|311.07|3
1726659750000|2024-09-18 11:42:30|313.06|311.06|313.08|311.08|313.09|311.09|313.06|311.06|4
1726659760000|2024-09-18 11:42:40|313.09|311.09|313.17|311.17|313.17|311.17|313.09|311.09|10
1726659780000|2024-09-18 11:43:00|313.14|311.14|313.06|311.06|313.14|311.14|313.06|311.06|7
1726659790000|2024-09-18 11:43:10|313.05|311.05|313.07|311.07|313.08|311.08|313.05|311.05|8
1726659800000|2024-09-18 11:43:20|313.08|311.08|313.1|311.1|313.1|311.1|313.08|311.08|5
1726659810000|2024-09-18 11:43:30|313.11|311.11|313.11|311.11|313.11|311.11|313.11|311.11|1
1726659820000|2024-09-18 11:43:40|313.1|311.1|313.1|311.1|313.11|311.11|313.1|311.1|3
1726659830000|2024-09-18 11:43:50|313.11|311.11|313.11|311.11|313.11|311.11|313.1|311.1|7
1726659840000|2024-09-18 11:44:00|313.09|311.09|313.12|311.12|313.12|311.12|313.09|311.09|2
1726659850000|2024-09-18 11:44:10|313.19|311.19|313.17|311.17|313.19|311.19|313.16|311.16|4
1726659860000|2024-09-18 11:44:20|313.16|311.16|313.17|311.17|313.19|311.19|313.16|311.16|6
1726659870000|2024-09-18 11:44:30|313.18|311.18|313.17|311.17|313.18|311.18|313.17|311.17|10
1726659880000|2024-09-18 11:44:40|313.18|311.18|313.18|311.18|313.19|311.19|313.17|311.17|9
1726659890000|2024-09-18 11:44:50|313.15|311.15|313.19|311.19|313.19|311.19|313.15|311.15|2
1726659900000|2024-09-18 11:45:00|313.18|311.18|313.18|311.18|313.18|311.18|313.18|311.18|1
1726659910000|2024-09-18 11:45:10|313.14|311.14|313.17|311.17|313.17|311.17|313.14|311.14|2
1726659920000|2024-09-18 11:45:20|313.18|311.18|313.17|311.17|313.18|311.18|313.17|311.17|2
1726659930000|2024-09-18 11:45:30|313.18|311.18|313.2|311.2|313.2|311.2|313.17|311.17|7
1726659940000|2024-09-18 11:45:40|313.19|311.19|313.17|311.17|313.19|311.19|313.17|311.17|3
1726659950000|2024-09-18 11:45:50|313.1|311.1|313.04|311.04|313.1|311.1|313.01|311.01|9
1726659960000|2024-09-18 11:46:00|313.05|311.05|313.06|311.06|313.07|311.07|313.05|311.05|11
1726659970000|2024-09-18 11:46:10|313.08|311.08|313.13|311.13|313.13|311.13|313.08|311.08|5
1726659980000|2024-09-18 11:46:20|313.12|311.12|313.16|311.16|313.16|311.16|313.11|311.11|6
1726659990000|2024-09-18 11:46:30|313.15|311.15|313.17|311.17|313.17|311.17|313.15|311.15|15
1726660000000|2024-09-18 11:46:40|313.16|311.16|313.19|311.19|313.19|311.19|313.16|311.16|4
1726660010000|2024-09-18 11:46:50|313.18|311.18|313.21|311.21|313.22|311.22|313.18|311.18|9
1726660020000|2024-09-18 11:47:00|313.22|311.22|313.29|311.29|313.3|311.3|313.22|311.22|7
1726704000000|2024-09-19 00:00:00|327.95|325.95|328.79|326.79|328.85|326.85|327.95|325.95|30
1726660030000|2024-09-18 11:47:10|313.28|311.28|313.28|311.28|313.28|311.28|313.28|311.28|1
1726660040000|2024-09-18 11:47:20|313.3|311.3|313.29|311.29|313.3|311.3|313.29|311.29|2
1726704010000|2024-09-19 00:00:10|328.8|326.8|329.36|327.36|329.36|327.36|328.78|326.78|23
1726660050000|2024-09-18 11:47:30|313.3|311.3|313.31|311.31|313.31|311.31|313.29|311.29|4
1726660060000|2024-09-18 11:47:40|313.28|311.28|313.31|311.31|313.32|311.32|313.28|311.28|4
1726704020000|2024-09-19 00:00:20|329.29|327.29|329.16|327.16|329.29|327.29|329.05|327.05|26
1726660080000|2024-09-18 11:48:00|313.3|311.3|313.3|311.3|313.3|311.3|313.3|311.3|1
1726704030000|2024-09-19 00:00:30|329.18|327.18|329.43|327.43|329.61|327.61|329.18|327.18|22
1726660090000|2024-09-18 11:48:10|313.31|311.31|313.31|311.31|313.31|311.31|313.31|311.31|1
1726704040000|2024-09-19 00:00:40|329.44|327.44|329.02|327.02|329.54|327.54|329.02|327.02|26
1726660100000|2024-09-18 11:48:20|313.3|311.3|313.3|311.3|313.3|311.3|313.3|311.3|1
1726660110000|2024-09-18 11:48:30|313.29|311.29|313.3|311.3|313.3|311.3|313.29|311.29|2
1726704050000|2024-09-19 00:00:50|329|327|328.78|326.78|329.02|327.02|328.6|326.6|23
1726660150000|2024-09-18 11:49:10|313.29|311.29|313.29|311.29|313.29|311.29|313.29|311.29|1
1726704060000|2024-09-19 00:01:00|328.8|326.8|329.04|327.04|329.13|327.13|328.8|326.8|20
1726660160000|2024-09-18 11:49:20|313.3|311.3|313.3|311.3|313.3|311.3|313.3|311.3|1
1726704070000|2024-09-19 00:01:10|329.03|327.03|328.87|326.87|329.03|327.03|328.87|326.87|24
1726660180000|2024-09-18 11:49:40|313.29|311.29|313.23|311.23|313.29|311.29|313.23|311.23|3
1726704080000|2024-09-19 00:01:20|328.84|326.84|328.68|326.68|329.09|327.09|328.68|326.68|24
1726660190000|2024-09-18 11:49:50|313.24|311.24|313.22|311.22|313.24|311.24|313.22|311.22|3
1726704090000|2024-09-19 00:01:30|328.73|326.73|328.84|326.84|328.84|326.84|328.52|326.52|28
1726660200000|2024-09-18 11:50:00|313.16|311.16|313.15|311.15|313.16|311.16|313.13|311.13|10
1726660210000|2024-09-18 11:50:10|313.13|311.13|313.08|311.08|313.13|311.13|313.08|311.08|5
1726704100000|2024-09-19 00:01:40|328.85|326.85|328.75|326.75|328.92|326.92|328.7|326.7|20
1726660220000|2024-09-18 11:50:20|313.07|311.07|312.97|310.97|313.07|311.07|312.97|310.97|5
1726660230000|2024-09-18 11:50:30|312.99|310.99|312.92|310.92|312.99|310.99|312.92|310.92|6
1726704110000|2024-09-19 00:01:50|328.71|326.71|329.01|327.01|329.01|327.01|328.65|326.65|15
1726660240000|2024-09-18 11:50:40|312.91|310.91|312.92|310.92|312.93|310.93|312.91|310.91|19
1726704120000|2024-09-19 00:02:00|329.07|327.07|328.79|326.79|329.07|327.07|328.62|326.62|16
1726660250000|2024-09-18 11:50:50|312.93|310.93|312.91|310.91|312.93|310.93|312.91|310.91|11
1726704130000|2024-09-19 00:02:10|328.8|326.8|328.67|326.67|328.88|326.88|328.64|326.64|31
1726660280000|2024-09-18 11:51:20|312.88|310.88|312.88|310.88|312.89|310.89|312.84|310.84|12
1726704140000|2024-09-19 00:02:20|328.65|326.65|328.41|326.41|328.65|326.65|328.28|326.28|20
1726660290000|2024-09-18 11:51:30|312.83|310.83|312.99|310.99|313.01|311.01|312.83|310.83|14
1726704150000|2024-09-19 00:02:30|328.36|326.36|328.65|326.65|328.87|326.87|328.36|326.36|28
1726660300000|2024-09-18 11:51:40|313|311|312.95|310.95|313|311|312.95|310.95|11
1726704160000|2024-09-19 00:02:40|328.64|326.64|329.02|327.02|329.04|327.04|328.62|326.62|16
1726660310000|2024-09-18 11:51:50|312.96|310.96|312.97|310.97|312.98|310.98|312.96|310.96|7
1726704170000|2024-09-19 00:02:50|329.01|327.01|328.71|326.71|329.04|327.04|328.65|326.65|25
1726660320000|2024-09-18 11:52:00|312.96|310.96|312.95|310.95|312.96|310.96|312.95|310.95|2
1726660340000|2024-09-18 11:52:20|312.99|310.99|312.97|310.97|312.99|310.99|312.97|310.97|5
1726704180000|2024-09-19 00:03:00|328.74|326.74|328.07|326.07|328.74|326.74|328.05|326.05|30
1726660350000|2024-09-18 11:52:30|312.98|310.98|312.97|310.97|312.98|310.98|312.97|310.97|4
1726704190000|2024-09-19 00:03:10|328.1|326.1|328.08|326.08|328.14|326.14|328.04|326.04|19
1726660360000|2024-09-18 11:52:40|312.96|310.96|312.97|310.97|312.98|310.98|312.96|310.96|3
1726704200000|2024-09-19 00:03:20|328.07|326.07|327.91|325.91|328.07|326.07|327.91|325.91|25
1726660390000|2024-09-18 11:53:10|312.99|310.99|312.97|310.97|312.99|310.99|312.97|310.97|3
1726704210000|2024-09-19 00:03:30|327.89|325.89|327.94|325.94|327.98|325.98|327.69|325.69|32
1726660400000|2024-09-18 11:53:20|312.91|310.91|312.89|310.89|312.91|310.91|312.89|310.89|2
1726704220000|2024-09-19 00:03:40|327.93|325.93|327.69|325.69|327.93|325.93|327.51|325.51|26
1726660410000|2024-09-18 11:53:30|312.88|310.88|312.84|310.84|312.89|310.89|312.84|310.84|5
1726704230000|2024-09-19 00:03:50|327.67|325.67|327.76|325.76|327.76|325.76|327.65|325.65|20
1726660420000|2024-09-18 11:53:40|312.86|310.86|312.82|310.82|312.86|310.86|312.81|310.81|5
1726704240000|2024-09-19 00:04:00|327.77|325.77|327.57|325.57|327.77|325.77|327.47|325.47|25
1726660430000|2024-09-18 11:53:50|312.83|310.83|312.89|310.89|312.89|310.89|312.82|310.82|10
1726704250000|2024-09-19 00:04:10|327.56|325.56|327.47|325.47|327.6|325.6|327.42|325.42|22
1726660440000|2024-09-18 11:54:00|312.88|310.88|312.84|310.84|312.88|310.88|312.83|310.83|8
1726704260000|2024-09-19 00:04:20|327.48|325.48|327.46|325.46|327.59|325.59|327.46|325.46|23
1726660450000|2024-09-18 11:54:10|312.85|310.85|312.85|310.85|312.85|310.85|312.84|310.84|3
1726704270000|2024-09-19 00:04:30|327.45|325.45|327.81|325.81|327.85|325.85|327.36|325.36|21
1726660460000|2024-09-18 11:54:20|312.89|310.89|312.89|310.89|312.92|310.92|312.88|310.88|8
1726704280000|2024-09-19 00:04:40|328.27|326.27|328.93|326.93|329.16|327.16|328.15|326.15|33
1726660470000|2024-09-18 11:54:30|312.86|310.86|312.79|310.79|312.86|310.86|312.75|310.75|9
1726704290000|2024-09-19 00:04:50|328.97|326.97|329.46|327.46|329.49|327.49|328.93|326.93|25
1726660480000|2024-09-18 11:54:40|312.8|310.8|312.78|310.78|312.81|310.81|312.78|310.78|8
1726704300000|2024-09-19 00:05:00|329.48|327.48|329.39|327.39|329.56|327.56|329.39|327.39|33
1726660490000|2024-09-18 11:54:50|312.74|310.74|312.73|310.73|312.74|310.74|312.73|310.73|4
1726704310000|2024-09-19 00:05:10|329.4|327.4|329.55|327.55|329.55|327.55|329.22|327.22|26
1726660500000|2024-09-18 11:55:00|312.74|310.74|312.74|310.74|312.78|310.78|312.74|310.74|6
1726704320000|2024-09-19 00:05:20|329.56|327.56|329.57|327.57|329.61|327.61|329.52|327.52|15
1726660510000|2024-09-18 11:55:10|312.75|310.75|312.75|310.75|312.75|310.75|312.73|310.73|4
1726704330000|2024-09-19 00:05:30|329.62|327.62|329.8|327.8|329.86|327.86|329.62|327.62|20
1726660520000|2024-09-18 11:55:20|312.73|310.73|312.75|310.75|312.76|310.76|312.73|310.73|4
1726704340000|2024-09-19 00:05:40|329.85|327.85|329.78|327.78|329.87|327.87|329.75|327.75|23
1726660530000|2024-09-18 11:55:30|312.76|310.76|312.87|310.87|312.87|310.87|312.76|310.76|12
1726704350000|2024-09-19 00:05:50|329.76|327.76|329.92|327.92|329.97|327.97|329.73|327.73|16
1726660540000|2024-09-18 11:55:40|312.86|310.86|312.85|310.85|312.87|310.87|312.85|310.85|4
1726704360000|2024-09-19 00:06:00|329.89|327.89|329.68|327.68|329.94|327.94|329.65|327.65|25
1726660560000|2024-09-18 11:56:00|312.92|310.92|312.9|310.9|312.92|310.92|312.9|310.9|10
1726704370000|2024-09-19 00:06:10|329.69|327.69|329.72|327.72|329.78|327.78|329.59|327.59|28
1726660570000|2024-09-18 11:56:10|312.92|310.92|312.9|310.9|312.92|310.92|312.89|310.89|10
1726704380000|2024-09-19 00:06:20|329.75|327.75|329.91|327.91|329.91|327.91|329.71|327.71|28
1726660580000|2024-09-18 11:56:20|312.91|310.91|312.9|310.9|312.91|310.91|312.9|310.9|2
1726704390000|2024-09-19 00:06:30|329.89|327.89|329.89|327.89|329.92|327.92|329.88|327.88|17
1726660590000|2024-09-18 11:56:30|312.91|310.91|312.94|310.94|312.98|310.98|312.9|310.9|18
1726704400000|2024-09-19 00:06:40|329.84|327.84|329.99|327.99|330.03|328.03|329.82|327.82|23
1726660600000|2024-09-18 11:56:40|312.93|310.93|312.93|310.93|312.94|310.94|312.92|310.92|7
1726704410000|2024-09-19 00:06:50|329.97|327.97|330.01|328.01|330.04|328.04|329.96|327.96|25
1726660610000|2024-09-18 11:56:50|312.94|310.94|312.94|310.94|312.95|310.95|312.92|310.92|8
1726704420000|2024-09-19 00:07:00|330.02|328.02|330.1|328.1|330.1|328.1|329.89|327.89|18
1726660620000|2024-09-18 11:57:00|312.95|310.95|312.71|310.71|312.95|310.95|312.71|310.71|13
1726704430000|2024-09-19 00:07:10|330.13|328.13|331.8|329.8|331.8|329.8|329.97|327.97|19
1726660630000|2024-09-18 11:57:10|312.72|310.72|312.76|310.76|312.76|310.76|312.71|310.71|11
1726704440000|2024-09-19 00:07:20|332.02|330.02|331.57|329.57|332.02|330.02|331.5|329.5|26
1726660640000|2024-09-18 11:57:20|312.75|310.75|312.64|310.64|312.75|310.75|312.64|310.64|13
1726704450000|2024-09-19 00:07:30|331.58|329.58|331.73|329.73|331.9|329.9|331.53|329.53|27
1726660650000|2024-09-18 11:57:30|312.65|310.65|312.65|310.65|312.65|310.65|312.64|310.64|13
1726704460000|2024-09-19 00:07:40|331.74|329.74|331.8|329.8|331.99|329.99|331.74|329.74|23
1726660660000|2024-09-18 11:57:40|312.64|310.64|312.63|310.63|312.65|310.65|312.62|310.62|9
1726704470000|2024-09-19 00:07:50|331.85|329.85|331.67|329.67|331.85|329.85|331.59|329.59|24
1726660670000|2024-09-18 11:57:50|312.62|310.62|312.63|310.63|312.63|310.63|312.62|310.62|2
1726704480000|2024-09-19 00:08:00|331.68|329.68|332|330|332|330|331.6|329.6|22
1726660680000|2024-09-18 11:58:00|312.64|310.64|312.63|310.63|312.64|310.64|312.63|310.63|4
1726704490000|2024-09-19 00:08:10|331.96|329.96|331.87|329.87|331.97|329.97|331.77|329.77|23
1726660690000|2024-09-18 11:58:10|312.61|310.61|312.62|310.62|312.64|310.64|312.61|310.61|10
1726704500000|2024-09-19 00:08:20|331.82|329.82|334.01|332.01|334.39|332.39|331.82|329.82|23
1726660700000|2024-09-18 11:58:20|312.6|310.6|312.57|310.57|312.61|310.61|312.56|310.56|6
1726704510000|2024-09-19 00:08:30|333.99|331.99|335.16|333.16|335.19|333.19|333.89|331.89|31
1726660710000|2024-09-18 11:58:30|312.56|310.56|312.52|310.52|312.57|310.57|312.5|310.5|11
1726704520000|2024-09-19 00:08:40|335.04|333.04|334.32|332.32|335.11|333.11|334.29|332.29|33
1726660720000|2024-09-18 11:58:40|312.51|310.51|312.42|310.42|312.53|310.53|312.42|310.42|12
1726704530000|2024-09-19 00:08:50|334.33|332.33|334.46|332.46|334.48|332.48|333.72|331.72|35
1726660730000|2024-09-18 11:58:50|312.43|310.43|312.48|310.48|312.48|310.48|312.42|310.42|7
1726704540000|2024-09-19 00:09:00|334.47|332.47|334.28|332.28|334.77|332.77|334.16|332.16|31
1726660740000|2024-09-18 11:59:00|312.47|310.47|312.46|310.46|312.47|310.47|312.46|310.46|2
1726704550000|2024-09-19 00:09:10|334.29|332.29|335.49|333.49|335.66|333.66|334.24|332.24|33
1726660750000|2024-09-18 11:59:10|312.41|310.41|312.38|310.38|312.41|310.41|312.35|310.35|13
1726704560000|2024-09-19 00:09:20|335.43|333.43|334.94|332.94|335.43|333.43|334.92|332.92|24
1726660760000|2024-09-18 11:59:20|312.37|310.37|312.38|310.38|312.38|310.38|312.36|310.36|6
1726704570000|2024-09-19 00:09:30|334.95|332.95|335.04|333.04|335.25|333.25|334.94|332.94|26
1726660770000|2024-09-18 11:59:30|312.39|310.39|312.37|310.37|312.4|310.4|312.34|310.34|14
1726704580000|2024-09-19 00:09:40|334.98|332.98|335.11|333.11|335.14|333.14|334.98|332.98|26
1726660780000|2024-09-18 11:59:40|312.36|310.36|312.35|310.35|312.37|310.37|312.3|310.3|14
1726704590000|2024-09-19 00:09:50|335.13|333.13|335.64|333.64|335.65|333.65|335.12|333.12|30
1726660790000|2024-09-18 11:59:50|312.32|310.32|312.38|310.38|312.38|310.38|312.32|310.32|14
1726660800000|2024-09-18 12:00:00|312.39|310.39|312.39|310.39|312.43|310.43|312.39|310.39|11
1726704600000|2024-09-19 00:10:00|335.65|333.65|335.35|333.35|335.8|333.8|335.31|333.31|30
1726660810000|2024-09-18 12:00:10|312.38|310.38|312.26|310.26|312.38|310.38|312.26|310.26|15
1726704610000|2024-09-19 00:10:10|335.34|333.34|335.25|333.25|335.38|333.38|335.03|333.03|29
1726660820000|2024-09-18 12:00:20|312.27|310.27|312.27|310.27|312.28|310.28|312.25|310.25|10
1726704620000|2024-09-19 00:10:20|335.24|333.24|335.23|333.23|335.4|333.4|335|333|23
1726660830000|2024-09-18 12:00:30|312.28|310.28|312.38|310.38|312.38|310.38|312.27|310.27|13
1726704630000|2024-09-19 00:10:30|335.11|333.11|334.74|332.74|335.11|333.11|334.73|332.73|27
1726660840000|2024-09-18 12:00:40|312.41|310.41|312.45|310.45|312.45|310.45|312.41|310.41|4
1726704640000|2024-09-19 00:10:40|334.93|332.93|334.7|332.7|334.93|332.93|334.25|332.25|30
1726660850000|2024-09-18 12:00:50|312.43|310.43|312.43|310.43|312.44|310.44|312.43|310.43|11
1726704650000|2024-09-19 00:10:50|334.71|332.71|334.62|332.62|334.74|332.74|334.5|332.5|29
1726660860000|2024-09-18 12:01:00|312.4|310.4|312.39|310.39|312.4|310.4|312.39|310.39|2
1726704660000|2024-09-19 00:11:00|334.61|332.61|334.81|332.81|334.84|332.84|334.51|332.51|30
1726660870000|2024-09-18 12:01:10|312.37|310.37|312.39|310.39|312.4|310.4|312.37|310.37|6
1726704670000|2024-09-19 00:11:10|334.8|332.8|335.01|333.01|335.07|333.07|334.8|332.8|26
1726660880000|2024-09-18 12:01:20|312.4|310.4|312.42|310.42|312.43|310.43|312.39|310.39|5
1726704680000|2024-09-19 00:11:20|334.99|332.99|337.49|335.49|337.49|335.49|334.99|332.99|28
1726660890000|2024-09-18 12:01:30|312.41|310.41|312.49|310.49|312.49|310.49|312.41|310.41|10
1726704690000|2024-09-19 00:11:30|337.52|335.52|338.19|336.19|338.39|336.39|337.5|335.5|29
1726660900000|2024-09-18 12:01:40|312.47|310.47|312.41|310.41|312.48|310.48|312.41|310.41|8
1726704700000|2024-09-19 00:11:40|338.21|336.21|338.47|336.47|339.17|337.17|338.21|336.21|31
1726660910000|2024-09-18 12:01:50|312.35|310.35|312.34|310.34|312.35|310.35|312.33|310.33|4
1726704710000|2024-09-19 00:11:50|338.39|336.39|339.22|337.22|339.51|337.51|337.69|335.69|39
1726660920000|2024-09-18 12:02:00|312.35|310.35|312.4|310.4|312.44|310.44|312.35|310.35|12
1726704720000|2024-09-19 00:12:00|339.21|337.21|338.68|336.68|339.21|337.21|338.49|336.49|33
1726660930000|2024-09-18 12:02:10|312.39|310.39|312.39|310.39|312.39|310.39|312.39|310.39|1
1726704730000|2024-09-19 00:12:10|338.67|336.67|338.71|336.71|338.97|336.97|338.63|336.63|24
1726660940000|2024-09-18 12:02:20|312.33|310.33|312.39|310.39|312.39|310.39|312.32|310.32|9
1726704740000|2024-09-19 00:12:20|338.7|336.7|340.17|338.17|340.28|338.28|338.7|336.7|27
1726660950000|2024-09-18 12:02:30|312.42|310.42|312.3|310.3|312.42|310.42|312.3|310.3|13
1726704750000|2024-09-19 00:12:30|340.16|338.16|340.04|338.04|340.28|338.28|339.91|337.91|27
1726660960000|2024-09-18 12:02:40|312.29|310.29|312.3|310.3|312.31|310.31|312.29|310.29|3
1726704760000|2024-09-19 00:12:40|340.09|338.09|340.04|338.04|340.34|338.34|340.03|338.03|28
1726660970000|2024-09-18 12:02:50|312.23|310.23|312.24|310.24|312.24|310.24|312.23|310.23|2
1726704770000|2024-09-19 00:12:50|340.03|338.03|339.41|337.41|340.09|338.09|339.41|337.41|31
1726660980000|2024-09-18 12:03:00|312.23|310.23|312.16|310.16|312.23|310.23|312.13|310.13|15
1726704780000|2024-09-19 00:13:00|339.39|337.39|338.89|336.89|339.41|337.41|338.89|336.89|29
1726660990000|2024-09-18 12:03:10|312.15|310.15|312.13|310.13|312.15|310.15|312.13|310.13|3
1726704790000|2024-09-19 00:13:10|338.9|336.9|338.63|336.63|338.9|336.9|338.63|336.63|22
1726661000000|2024-09-18 12:03:20|312.14|310.14|312.17|310.17|312.18|310.18|312.14|310.14|9
1726704800000|2024-09-19 00:13:20|338.64|336.64|338.56|336.56|338.65|336.65|338.4|336.4|27
1726661010000|2024-09-18 12:03:30|312.18|310.18|312.17|310.17|312.18|310.18|312.17|310.17|2
1726704810000|2024-09-19 00:13:30|338.55|336.55|338.74|336.74|338.74|336.74|338.23|336.23|28
1726661020000|2024-09-18 12:03:40|312.16|310.16|312.17|310.17|312.17|310.17|312.13|310.13|8
1726704820000|2024-09-19 00:13:40|338.67|336.67|339.73|337.73|340.07|338.07|338.55|336.55|25
1726661030000|2024-09-18 12:03:50|312.18|310.18|312.26|310.26|312.27|310.27|312.17|310.17|14
1726704830000|2024-09-19 00:13:50|339.72|337.72|339.53|337.53|339.77|337.77|339.46|337.46|27
1726661040000|2024-09-18 12:04:00|312.27|310.27|312.26|310.26|312.27|310.27|312.26|310.26|10
1726704840000|2024-09-19 00:14:00|339.46|337.46|339.86|337.86|339.89|337.89|339.39|337.39|30
1726661050000|2024-09-18 12:04:10|312.27|310.27|312.25|310.25|312.27|310.27|312.23|310.23|7
1726704850000|2024-09-19 00:14:10|339.9|337.9|339.62|337.62|339.92|337.92|339.62|337.62|19
1726661060000|2024-09-18 12:04:20|312.26|310.26|312.27|310.27|312.27|310.27|312.25|310.25|14
1726704860000|2024-09-19 00:14:20|339.51|337.51|339.19|337.19|339.51|337.51|339.15|337.15|18
1726661070000|2024-09-18 12:04:30|312.28|310.28|312.27|310.27|312.28|310.28|312.27|310.27|4
1726704870000|2024-09-19 00:14:30|339.18|337.18|339.16|337.16|339.18|337.18|339.14|337.14|16
1726661080000|2024-09-18 12:04:40|312.34|310.34|312.38|310.38|312.4|310.4|312.33|310.33|12
1726704880000|2024-09-19 00:14:40|339.15|337.15|338.88|336.88|339.15|337.15|338.85|336.85|22
1726661090000|2024-09-18 12:04:50|312.39|310.39|312.37|310.37|312.39|310.39|312.37|310.37|3
1726704890000|2024-09-19 00:14:50|338.89|336.89|338.94|336.94|338.96|336.96|338.47|336.47|27
1726661100000|2024-09-18 12:05:00|312.32|310.32|312.34|310.34|312.35|310.35|312.32|310.32|3
1726704900000|2024-09-19 00:15:00|339.25|337.25|339.17|337.17|339.43|337.43|339.1|337.1|31
1726661110000|2024-09-18 12:05:10|312.35|310.35|312.36|310.36|312.37|310.37|312.34|310.34|7
1726704910000|2024-09-19 00:15:10|339.2|337.2|338.75|336.75|339.26|337.26|338.67|336.67|27
1726661120000|2024-09-18 12:05:20|312.35|310.35|312.44|310.44|312.44|310.44|312.35|310.35|7
1726704920000|2024-09-19 00:15:20|338.74|336.74|338.8|336.8|339.06|337.06|338.6|336.6|29
1726661140000|2024-09-18 12:05:40|312.43|310.43|312.41|310.41|312.43|310.43|312.41|310.41|3
1726704930000|2024-09-19 00:15:30|338.83|336.83|338.69|336.69|338.86|336.86|338.59|336.59|31
1726661150000|2024-09-18 12:05:50|312.32|310.32|312.25|310.25|312.32|310.32|312.25|310.25|5
1726704940000|2024-09-19 00:15:40|338.73|336.73|338.15|336.15|338.76|336.76|338.1|336.1|29
1726661160000|2024-09-18 12:06:00|312.24|310.24|312.16|310.16|312.24|310.24|312.14|310.14|8
1726704950000|2024-09-19 00:15:50|338.11|336.11|337.57|335.57|338.11|336.11|337.51|335.51|31
1726661170000|2024-09-18 12:06:10|312.15|310.15|312.14|310.14|312.15|310.15|312.13|310.13|4
1726704960000|2024-09-19 00:16:00|337.59|335.59|337.48|335.48|337.7|335.7|337.46|335.46|24
1726661180000|2024-09-18 12:06:20|312.15|310.15|312.15|310.15|312.16|310.16|312.15|310.15|5
1726704970000|2024-09-19 00:16:10|337.47|335.47|336.91|334.91|337.5|335.5|336.89|334.89|30
1726661190000|2024-09-18 12:06:30|312.16|310.16|312.16|310.16|312.17|310.17|312.16|310.16|3
1726704980000|2024-09-19 00:16:20|336.95|334.95|336.95|334.95|337.17|335.17|336.95|334.95|30
1726661200000|2024-09-18 12:06:40|312.15|310.15|312.16|310.16|312.16|310.16|312.15|310.15|2
1726704990000|2024-09-19 00:16:30|336.87|334.87|336.93|334.93|337.02|335.02|336.74|334.74|27
1726661210000|2024-09-18 12:06:50|312.15|310.15|312.19|310.19|312.19|310.19|312.15|310.15|8
1726705000000|2024-09-19 00:16:40|336.98|334.98|337.2|335.2|337.2|335.2|336.87|334.87|26
1726661220000|2024-09-18 12:07:00|312.18|310.18|312.18|310.18|312.2|310.2|312.17|310.17|11
1726705010000|2024-09-19 00:16:50|337.13|335.13|336.67|334.67|337.13|335.13|336.67|334.67|20
1726661230000|2024-09-18 12:07:10|312.13|310.13|312.15|310.15|312.15|310.15|312.13|310.13|2
1726705020000|2024-09-19 00:17:00|336.66|334.66|336.55|334.55|336.72|334.72|336.46|334.46|19
1726661250000|2024-09-18 12:07:30|312.17|310.17|312.16|310.16|312.17|310.17|312.15|310.15|8
1726705030000|2024-09-19 00:17:10|336.56|334.56|336.09|334.09|336.56|334.56|336.02|334.02|21
1726661260000|2024-09-18 12:07:40|312.15|310.15|312.16|310.16|312.17|310.17|312.15|310.15|4
1726705040000|2024-09-19 00:17:20|336.08|334.08|336.03|334.03|336.12|334.12|335.77|333.77|31
1726661270000|2024-09-18 12:07:50|312.17|310.17|312.16|310.16|312.17|310.17|312.16|310.16|2
1726705050000|2024-09-19 00:17:30|336|334|335.98|333.98|336.15|334.15|335.94|333.94|26
1726661280000|2024-09-18 12:08:00|312.12|310.12|312.17|310.17|312.17|310.17|312.12|310.12|4
1726705060000|2024-09-19 00:17:40|335.76|333.76|335.95|333.95|336|334|335.74|333.74|34
1726661290000|2024-09-18 12:08:10|312.16|310.16|312.15|310.15|312.16|310.16|312.14|310.14|3
1726705070000|2024-09-19 00:17:50|335.94|333.94|335.9|333.9|335.98|333.98|335.89|333.89|22
1726661300000|2024-09-18 12:08:20|312.14|310.14|312.15|310.15|312.15|310.15|312.11|310.11|3
1726705080000|2024-09-19 00:18:00|335.85|333.85|335.42|333.42|335.85|333.85|335.33|333.33|21
1726661310000|2024-09-18 12:08:30|312.11|310.11|312.09|310.09|312.11|310.11|312.08|310.08|3
1726705090000|2024-09-19 00:18:10|335.41|333.41|335.41|333.41|335.46|333.46|335.4|333.4|16
1726661320000|2024-09-18 12:08:40|312.1|310.1|312.16|310.16|312.16|310.16|312.1|310.1|8
1726705100000|2024-09-19 00:18:20|335.38|333.38|335.38|333.38|335.45|333.45|335.34|333.34|25
1726661330000|2024-09-18 12:08:50|312.17|310.17|312.18|310.18|312.19|310.19|312.17|310.17|14
1726705110000|2024-09-19 00:18:30|335.42|333.42|335.45|333.45|335.47|333.47|335.36|333.36|18
1726661340000|2024-09-18 12:09:00|312.19|310.19|312.18|310.18|312.19|310.19|312.18|310.18|8
1726705120000|2024-09-19 00:18:40|335.46|333.46|335.49|333.49|335.49|333.49|335.46|333.46|6
1726661350000|2024-09-18 12:09:10|312.19|310.19|312.19|310.19|312.19|310.19|312.18|310.18|5
1726705140000|2024-09-19 00:19:00|335.45|333.45|335.23|333.23|335.49|333.49|335.23|333.23|13
1726661360000|2024-09-18 12:09:20|312.18|310.18|312.19|310.19|312.19|310.19|312.18|310.18|12
1726705150000|2024-09-19 00:19:10|335.32|333.32|335.09|333.09|335.32|333.32|335.07|333.07|15
1726661370000|2024-09-18 12:09:30|312.18|310.18|312.16|310.16|312.19|310.19|312.16|310.16|6
1726705160000|2024-09-19 00:19:20|335.1|333.1|335.1|333.1|335.14|333.14|335.1|333.1|13
1726661380000|2024-09-18 12:09:40|312.17|310.17|312.16|310.16|312.17|310.17|312.16|310.16|2
1726705170000|2024-09-19 00:19:30|335.05|333.05|335.29|333.29|335.31|333.31|335.04|333.04|22
1726661390000|2024-09-18 12:09:50|312.12|310.12|312.13|310.13|312.13|310.13|312.12|310.12|2
1726705180000|2024-09-19 00:19:40|335.28|333.28|334.99|332.99|335.29|333.29|334.98|332.98|28
1726661400000|2024-09-18 12:10:00|312.14|310.14|312.16|310.16|312.16|310.16|312.14|310.14|5
1726705190000|2024-09-19 00:19:50|335.02|333.02|334.85|332.85|335.02|333.02|334.8|332.8|20
1726661410000|2024-09-18 12:10:10|312.18|310.18|312.15|310.15|312.18|310.18|312.13|310.13|7
1726705200000|2024-09-19 00:20:00|334.84|332.84|335.01|333.01|335.01|333.01|334.63|332.63|22
1726661420000|2024-09-18 12:10:20|312.16|310.16|312.2|310.2|312.2|310.2|312.16|310.16|2
1726705210000|2024-09-19 00:20:10|334.99|332.99|334.99|332.99|335.01|333.01|334.86|332.86|28
1726661430000|2024-09-18 12:10:30|312.19|310.19|312.18|310.18|312.19|310.19|312.18|310.18|2
1726705220000|2024-09-19 00:20:20|334.97|332.97|334.84|332.84|334.97|332.97|334.71|332.71|19
1726661440000|2024-09-18 12:10:40|312.17|310.17|312.19|310.19|312.19|310.19|312.17|310.17|2
1726705230000|2024-09-19 00:20:30|334.8|332.8|334.97|332.97|334.99|332.99|334.8|332.8|17
1726661450000|2024-09-18 12:10:50|312.2|310.2|312.18|310.18|312.2|310.2|312.18|310.18|7
1726705240000|2024-09-19 00:20:40|334.96|332.96|335.4|333.4|335.44|333.44|334.86|332.86|28
1726661460000|2024-09-18 12:11:00|312.19|310.19|312.18|310.18|312.19|310.19|312.18|310.18|2
1726705250000|2024-09-19 00:20:50|335.44|333.44|335.38|333.38|335.45|333.45|335.36|333.36|18
1726661470000|2024-09-18 12:11:10|312.17|310.17|312.15|310.15|312.17|310.17|312.15|310.15|3
1726705260000|2024-09-19 00:21:00|335.42|333.42|335.92|333.92|335.92|333.92|335.4|333.4|31
1726661480000|2024-09-18 12:11:20|312.14|310.14|312.12|310.12|312.14|310.14|312.12|310.12|2
1726705270000|2024-09-19 00:21:10|335.97|333.97|336.74|334.74|337.36|335.36|335.97|333.97|31
1726661490000|2024-09-18 12:11:30|312.02|310.02|311.97|309.97|312.02|310.02|311.95|309.95|6
1726705280000|2024-09-19 00:21:20|336.69|334.69|336.75|334.75|337.16|335.16|336.62|334.62|31
1726661500000|2024-09-18 12:11:40|311.98|309.98|311.96|309.96|311.99|309.99|311.96|309.96|8
1726705290000|2024-09-19 00:21:30|336.74|334.74|336.65|334.65|336.75|334.75|336.64|334.64|21
1726661510000|2024-09-18 12:11:50|311.97|309.97|311.97|309.97|311.97|309.97|311.96|309.96|3
1726705300000|2024-09-19 00:21:40|336.64|334.64|336.61|334.61|336.66|334.66|336.52|334.52|24
1726661520000|2024-09-18 12:12:00|311.96|309.96|311.99|309.99|312.01|310.01|311.96|309.96|8
1726705310000|2024-09-19 00:21:50|336.63|334.63|337.09|335.09|337.3|335.3|336.63|334.63|29
1726661530000|2024-09-18 12:12:10|311.98|309.98|311.99|309.99|312|310|311.98|309.98|10
1726705320000|2024-09-19 00:22:00|337.08|335.08|337.14|335.14|337.14|335.14|336.88|334.88|32
1726661540000|2024-09-18 12:12:20|312|310|311.97|309.97|312|310|311.97|309.97|5
1726705330000|2024-09-19 00:22:10|337.12|335.12|339.08|337.08|339.6|337.6|336.97|334.97|32
1726661550000|2024-09-18 12:12:30|311.99|309.99|311.97|309.97|311.99|309.99|311.97|309.97|2
1726705340000|2024-09-19 00:22:20|339.11|337.11|339.18|337.18|339.36|337.36|339.11|337.11|31
1726661560000|2024-09-18 12:12:40|311.96|309.96|311.95|309.95|311.96|309.96|311.95|309.95|2
1726705350000|2024-09-19 00:22:30|339.07|337.07|338.78|336.78|339.13|337.13|338.78|336.78|28
1726661570000|2024-09-18 12:12:50|311.94|309.94|311.87|309.87|311.94|309.94|311.85|309.85|8
1726705360000|2024-09-19 00:22:40|338.74|336.74|338.34|336.34|338.74|336.74|338.34|336.34|32
1726661580000|2024-09-18 12:13:00|311.89|309.89|311.96|309.96|311.96|309.96|311.89|309.89|9
1726705370000|2024-09-19 00:22:50|338.35|336.35|338.02|336.02|338.36|336.36|338.02|336.02|16
1726661590000|2024-09-18 12:13:10|311.98|309.98|312|310|312|310|311.96|309.96|14
1726705380000|2024-09-19 00:23:00|338.04|336.04|338.76|336.76|338.86|336.86|338.04|336.04|34
1726661600000|2024-09-18 12:13:20|311.99|309.99|311.93|309.93|312|310|311.92|309.92|23
1726705390000|2024-09-19 00:23:10|338.77|336.77|341.19|339.19|341.57|339.57|338.77|336.77|30
1726661610000|2024-09-18 12:13:30|311.94|309.94|311.94|309.94|311.95|309.95|311.93|309.93|13
1726705400000|2024-09-19 00:23:20|341.18|339.18|341.13|339.13|341.2|339.2|341|339|26
1726661620000|2024-09-18 12:13:40|311.95|309.95|311.99|309.99|311.99|309.99|311.95|309.95|19
1726705410000|2024-09-19 00:23:30|341.1|339.1|340.63|338.63|341.23|339.23|340.63|338.63|29
1726661630000|2024-09-18 12:13:50|311.98|309.98|311.99|309.99|311.99|309.99|311.98|309.98|4
1726705420000|2024-09-19 00:23:40|340.65|338.65|340.96|338.96|341.07|339.07|340.05|338.05|26
1726661640000|2024-09-18 12:14:00|311.96|309.96|311.99|309.99|311.99|309.99|311.96|309.96|2
1726705430000|2024-09-19 00:23:50|340.92|338.92|341.16|339.16|341.16|339.16|340.61|338.61|34
1726661660000|2024-09-18 12:14:20|311.98|309.98|311.9|309.9|311.98|309.98|311.9|309.9|4
1726705440000|2024-09-19 00:24:00|341.17|339.17|340.61|338.61|341.17|339.17|340.61|338.61|24
1726661680000|2024-09-18 12:14:40|311.88|309.88|311.87|309.87|311.88|309.88|311.86|309.86|4
1726705450000|2024-09-19 00:24:10|340.63|338.63|340.29|338.29|340.63|338.63|340.29|338.29|15
1726661690000|2024-09-18 12:14:50|311.88|309.88|311.89|309.89|311.89|309.89|311.86|309.86|14
1726705460000|2024-09-19 00:24:20|340.28|338.28|340.01|338.01|340.28|338.28|339.98|337.98|24
1726661700000|2024-09-18 12:15:00|311.85|309.85|311.98|309.98|311.98|309.98|311.85|309.85|9
1726705470000|2024-09-19 00:24:30|340|338|339.41|337.41|340|338|339.41|337.41|23
1726661710000|2024-09-18 12:15:10|311.97|309.97|311.97|309.97|311.97|309.97|311.97|309.97|1
1726705480000|2024-09-19 00:24:40|339.4|337.4|339.44|337.44|339.65|337.65|339.31|337.31|19
1726661720000|2024-09-18 12:15:20|311.98|309.98|311.98|309.98|311.99|309.99|311.97|309.97|5
1726705490000|2024-09-19 00:24:50|339.41|337.41|339.16|337.16|339.46|337.46|339.12|337.12|20
1726661760000|2024-09-18 12:16:00|311.96|309.96|311.95|309.95|311.97|309.97|311.84|309.84|11
1726705500000|2024-09-19 00:25:00|338.81|336.81|338.83|336.83|338.95|336.95|338.66|336.66|30
1726661770000|2024-09-18 12:16:10|311.94|309.94|311.93|309.93|311.95|309.95|311.93|309.93|6
1726705510000|2024-09-19 00:25:10|338.8|336.8|338.89|336.89|338.89|336.89|338.69|336.69|31
1726661780000|2024-09-18 12:16:20|311.94|309.94|311.93|309.93|311.94|309.94|311.93|309.93|8
1726705520000|2024-09-19 00:25:20|338.88|336.88|339.11|337.11|339.11|337.11|338.7|336.7|25
1726661790000|2024-09-18 12:16:30|311.92|309.92|311.78|309.78|311.92|309.92|311.78|309.78|5
1726705530000|2024-09-19 00:25:30|339.1|337.1|339.48|337.48|339.48|337.48|338.63|336.63|30
1726661800000|2024-09-18 12:16:40|311.79|309.79|311.81|309.81|311.82|309.82|311.78|309.78|7
1726705540000|2024-09-19 00:25:40|339.5|337.5|339.16|337.16|339.53|337.53|339.14|337.14|27
1726661810000|2024-09-18 12:16:50|311.8|309.8|311.66|309.66|311.8|309.8|311.66|309.66|9
1726705550000|2024-09-19 00:25:50|339.15|337.15|339.06|337.06|339.15|337.15|339.04|337.04|12
1726661820000|2024-09-18 12:17:00|311.68|309.68|311.68|309.68|311.69|309.69|311.64|309.64|9
1726705560000|2024-09-19 00:26:00|339.07|337.07|339.16|337.16|339.28|337.28|339.02|337.02|22
1726661830000|2024-09-18 12:17:10|311.67|309.67|311.67|309.67|311.68|309.68|311.63|309.63|16
1726705570000|2024-09-19 00:26:10|339.14|337.14|339.14|337.14|339.23|337.23|339.12|337.12|16
1726661840000|2024-09-18 12:17:20|311.68|309.68|311.66|309.66|311.68|309.68|311.66|309.66|2
1726705580000|2024-09-19 00:26:20|339.16|337.16|339.13|337.13|339.26|337.26|339.13|337.13|13
1726661850000|2024-09-18 12:17:30|311.68|309.68|311.67|309.67|311.68|309.68|311.67|309.67|8
1726705590000|2024-09-19 00:26:30|339.16|337.16|338.97|336.97|339.16|337.16|338.88|336.88|26
1726661860000|2024-09-18 12:17:40|311.68|309.68|311.64|309.64|311.68|309.68|311.64|309.64|4
1726705600000|2024-09-19 00:26:40|338.98|336.98|338.88|336.88|339.18|337.18|338.88|336.88|22
1726661870000|2024-09-18 12:17:50|311.65|309.65|311.6|309.6|311.65|309.65|311.59|309.59|6
1726705610000|2024-09-19 00:26:50|338.83|336.83|338.8|336.8|338.88|336.88|338.8|336.8|12
1726661880000|2024-09-18 12:18:00|311.59|309.59|311.64|309.64|311.65|309.65|311.58|309.58|13
1726705620000|2024-09-19 00:27:00|338.82|336.82|338.82|336.82|338.88|336.88|338.8|336.8|16
1726661890000|2024-09-18 12:18:10|311.65|309.65|311.66|309.66|311.67|309.67|311.65|309.65|16
1726705630000|2024-09-19 00:27:10|338.81|336.81|338.77|336.77|338.81|336.81|338.59|336.59|14
1726661900000|2024-09-18 12:18:20|311.67|309.67|311.64|309.64|311.67|309.67|311.62|309.62|4
1726705640000|2024-09-19 00:27:20|338.75|336.75|338.77|336.77|338.86|336.86|338.72|336.72|22
1726661910000|2024-09-18 12:18:30|311.63|309.63|311.66|309.66|311.69|309.69|311.63|309.63|22
1726705650000|2024-09-19 00:27:30|338.69|336.69|338.43|336.43|338.69|336.69|338.43|336.43|23
1726661920000|2024-09-18 12:18:40|311.67|309.67|311.66|309.66|311.69|309.69|311.65|309.65|13
1726705660000|2024-09-19 00:27:40|338.42|336.42|341.03|339.03|341.23|339.23|338.42|336.42|22
1726661930000|2024-09-18 12:18:50|311.67|309.67|311.66|309.66|311.67|309.67|311.64|309.64|9
1726705670000|2024-09-19 00:27:50|341.04|339.04|340.59|338.59|341.05|339.05|340.58|338.58|33
1726661950000|2024-09-18 12:19:10|311.68|309.68|311.69|309.69|311.7|309.7|311.66|309.66|8
1726705680000|2024-09-19 00:28:00|340.6|338.6|340.44|338.44|340.62|338.62|340.39|338.39|25
1726661960000|2024-09-18 12:19:20|311.7|309.7|311.8|309.8|311.8|309.8|311.69|309.69|9
1726705690000|2024-09-19 00:28:10|340.43|338.43|340.26|338.26|340.55|338.55|340.26|338.26|19
1726661970000|2024-09-18 12:19:30|311.79|309.79|311.8|309.8|311.82|309.82|311.79|309.79|6
1726705700000|2024-09-19 00:28:20|340.25|338.25|340.04|338.04|340.25|338.25|340.04|338.04|10
1726661980000|2024-09-18 12:19:40|311.81|309.81|311.86|309.86|311.88|309.88|311.81|309.81|7
1726705710000|2024-09-19 00:28:30|340.03|338.03|340.06|338.06|340.06|338.06|340.02|338.02|4
1726662000000|2024-09-18 12:20:00|311.82|309.82|311.86|309.86|311.86|309.86|311.82|309.82|11
1726705720000|2024-09-19 00:28:40|340.05|338.05|339.89|337.89|340.06|338.06|339.89|337.89|13
1726662010000|2024-09-18 12:20:10|311.85|309.85|311.76|309.76|311.85|309.85|311.75|309.75|4
1726705730000|2024-09-19 00:28:50|339.9|337.9|339.64|337.64|339.98|337.98|339.62|337.62|16
1726662020000|2024-09-18 12:20:20|311.75|309.75|311.74|309.74|311.75|309.75|311.68|309.68|9
1726705740000|2024-09-19 00:29:00|339.59|337.59|339.94|337.94|340.09|338.09|339.56|337.56|16
1726662030000|2024-09-18 12:20:30|311.73|309.73|311.72|309.72|311.73|309.73|311.72|309.72|4
1726705750000|2024-09-19 00:29:10|339.97|337.97|339.8|337.8|339.97|337.97|339.8|337.8|19
1726662040000|2024-09-18 12:20:40|311.73|309.73|311.73|309.73|311.73|309.73|311.72|309.72|5
1726705760000|2024-09-19 00:29:20|339.75|337.75|339.51|337.51|339.77|337.77|339.51|337.51|13
1726662050000|2024-09-18 12:20:50|311.71|309.71|311.56|309.56|311.72|309.72|311.56|309.56|12
1726705770000|2024-09-19 00:29:30|339.5|337.5|339.47|337.47|339.58|337.58|339.45|337.45|20
1726662060000|2024-09-18 12:21:00|311.55|309.55|311.59|309.59|311.6|309.6|311.55|309.55|8
1726705780000|2024-09-19 00:29:40|339.49|337.49|339.39|337.39|339.49|337.49|339.39|337.39|10
1726662070000|2024-09-18 12:21:10|311.6|309.6|311.63|309.63|311.65|309.65|311.6|309.6|14
1726705790000|2024-09-19 00:29:50|339.38|337.38|339.08|337.08|339.38|337.38|338.95|336.95|16
1726662080000|2024-09-18 12:21:20|311.64|309.64|311.82|309.82|311.82|309.82|311.64|309.64|12
1726705800000|2024-09-19 00:30:00|339.05|337.05|339.17|337.17|339.17|337.17|338.93|336.93|27
1726662100000|2024-09-18 12:21:40|311.83|309.83|311.86|309.86|311.87|309.87|311.82|309.82|6
1726705810000|2024-09-19 00:30:10|339.18|337.18|340.56|338.56|341.1|339.1|339.01|337.01|27
1726662110000|2024-09-18 12:21:50|311.87|309.87|311.89|309.89|311.92|309.92|311.86|309.86|10
1726705820000|2024-09-19 00:30:20|340.27|338.27|340.4|338.4|340.47|338.47|340.21|338.21|31
1726662120000|2024-09-18 12:22:00|311.92|309.92|311.83|309.83|311.95|309.95|311.81|309.81|15
1726705830000|2024-09-19 00:30:30|340.38|338.38|339.77|337.77|340.38|338.38|339.68|337.68|27
1726662130000|2024-09-18 12:22:10|311.82|309.82|311.83|309.83|311.83|309.83|311.82|309.82|2
1726705840000|2024-09-19 00:30:40|339.78|337.78|339.55|337.55|339.78|337.78|339.52|337.52|29
1726662140000|2024-09-18 12:22:20|311.84|309.84|311.92|309.92|311.92|309.92|311.84|309.84|5
1726705850000|2024-09-19 00:30:50|339.57|337.57|339.52|337.52|339.65|337.65|339.49|337.49|24
1726662150000|2024-09-18 12:22:30|311.93|309.93|312.07|310.07|312.07|310.07|311.93|309.93|17
1726705860000|2024-09-19 00:31:00|339.51|337.51|339.32|337.32|339.51|337.51|339.3|337.3|21
1726662160000|2024-09-18 12:22:40|312.11|310.11|312.21|310.21|312.21|310.21|312.1|310.1|9
1726705870000|2024-09-19 00:31:10|339.39|337.39|339.24|337.24|339.39|337.39|339.18|337.18|28
1726662170000|2024-09-18 12:22:50|312.22|310.22|312.31|310.31|312.31|310.31|312.22|310.22|7
1726705880000|2024-09-19 00:31:20|339.23|337.23|339.52|337.52|339.55|337.55|339.23|337.23|24
1726662180000|2024-09-18 12:23:00|312.3|310.3|312.38|310.38|312.4|310.4|312.3|310.3|16
1726705890000|2024-09-19 00:31:30|339.5|337.5|339.11|337.11|339.51|337.51|339.09|337.09|24
1726662190000|2024-09-18 12:23:10|312.39|310.39|312.41|310.41|312.41|310.41|312.38|310.38|9
1726705900000|2024-09-19 00:31:40|339.09|337.09|339.11|337.11|339.46|337.46|339.09|337.09|25
1726662200000|2024-09-18 12:23:20|312.4|310.4|312.4|310.4|312.41|310.41|312.4|310.4|11
1726705910000|2024-09-19 00:31:50|339.1|337.1|339.03|337.03|339.19|337.19|339|337|24
1726662210000|2024-09-18 12:23:30|312.42|310.42|312.44|310.44|312.44|310.44|312.42|310.42|7
1726705920000|2024-09-19 00:32:00|339.01|337.01|339.01|337.01|339.14|337.14|338.96|336.96|24
1726662220000|2024-09-18 12:23:40|312.42|310.42|312.41|310.41|312.42|310.42|312.41|310.41|2
1726705930000|2024-09-19 00:32:10|339.03|337.03|338.99|336.99|339.05|337.05|338.98|336.98|11
1726662230000|2024-09-18 12:23:50|312.43|310.43|312.44|310.44|312.46|310.46|312.42|310.42|9
1726705940000|2024-09-19 00:32:20|339|337|338.69|336.69|339.02|337.02|338.56|336.56|26
1726662240000|2024-09-18 12:24:00|312.43|310.43|312.44|310.44|312.44|310.44|312.43|310.43|6
1726705950000|2024-09-19 00:32:30|338.72|336.72|339.96|337.96|340.08|338.08|338.72|336.72|23
1726662250000|2024-09-18 12:24:10|312.43|310.43|312.51|310.51|312.53|310.53|312.43|310.43|13
1726705960000|2024-09-19 00:32:40|339.97|337.97|340.63|338.63|341.01|339.01|339.72|337.72|30
1726662260000|2024-09-18 12:24:20|312.52|310.52|312.49|310.49|312.52|310.52|312.48|310.48|10
1726705970000|2024-09-19 00:32:50|340.64|338.64|340.3|338.3|340.64|338.64|340.3|338.3|29
1726662270000|2024-09-18 12:24:30|312.5|310.5|312.5|310.5|312.55|310.55|312.49|310.49|17
1726705980000|2024-09-19 00:33:00|340.35|338.35|340.09|338.09|340.35|338.35|339.98|337.98|27
1726662280000|2024-09-18 12:24:40|312.52|310.52|312.56|310.56|312.59|310.59|312.48|310.48|15
1726705990000|2024-09-19 00:33:10|340.08|338.08|339.92|337.92|340.16|338.16|339.9|337.9|24
1726662290000|2024-09-18 12:24:50|312.55|310.55|312.58|310.58|312.58|310.58|312.55|310.55|6
1726706000000|2024-09-19 00:33:20|339.91|337.91|339.69|337.69|339.92|337.92|339.69|337.69|21
1726662300000|2024-09-18 12:25:00|312.57|310.57|312.69|310.69|312.7|310.7|312.57|310.57|5
1726706010000|2024-09-19 00:33:30|339.65|337.65|339.78|337.78|339.82|337.82|339.47|337.47|23
1726662310000|2024-09-18 12:25:10|312.7|310.7|312.76|310.76|312.76|310.76|312.7|310.7|8
1726706020000|2024-09-19 00:33:40|339.76|337.76|339.69|337.69|339.78|337.78|339.58|337.58|21
1726662320000|2024-09-18 12:25:20|312.8|310.8|312.78|310.78|312.81|310.81|312.78|310.78|13
1726706030000|2024-09-19 00:33:50|339.72|337.72|339.91|337.91|339.93|337.93|339.72|337.72|24
1726662360000|2024-09-18 12:26:00|312.75|310.75|312.76|310.76|312.76|310.76|312.74|310.74|8
1726706040000|2024-09-19 00:34:00|339.9|337.9|339.87|337.87|339.9|337.9|339.79|337.79|20
1726662370000|2024-09-18 12:26:10|312.75|310.75|312.76|310.76|312.76|310.76|312.75|310.75|8
1726706050000|2024-09-19 00:34:10|339.9|337.9|339.85|337.85|340.19|338.19|339.85|337.85|22
1726662390000|2024-09-18 12:26:30|312.74|310.74|312.7|310.7|312.76|310.76|312.7|310.7|5
1726706060000|2024-09-19 00:34:20|339.83|337.83|339.67|337.67|339.85|337.85|339.65|337.65|26
1726662400000|2024-09-18 12:26:40|312.71|310.71|312.7|310.7|312.71|310.71|312.7|310.7|14
1726706070000|2024-09-19 00:34:30|339.66|337.66|339.65|337.65|339.73|337.73|339.58|337.58|26
1726662410000|2024-09-18 12:26:50|312.71|310.71|312.57|310.57|312.71|310.71|312.57|310.57|8
1726706080000|2024-09-19 00:34:40|339.63|337.63|339.39|337.39|339.65|337.65|339.31|337.31|11
1726662420000|2024-09-18 12:27:00|312.59|310.59|312.58|310.58|312.6|310.6|312.58|310.58|8
1726706090000|2024-09-19 00:34:50|339.36|337.36|339.36|337.36|339.36|337.36|339.31|337.31|5
1726662430000|2024-09-18 12:27:10|312.59|310.59|312.59|310.59|312.59|310.59|312.58|310.58|11
1726706100000|2024-09-19 00:35:00|339.33|337.33|339.44|337.44|339.54|337.54|339.31|337.31|26
1726662440000|2024-09-18 12:27:20|312.6|310.6|312.59|310.59|312.6|310.6|312.57|310.57|8
1726706110000|2024-09-19 00:35:10|339.42|337.42|338.94|336.94|339.42|337.42|338.85|336.85|25
1726662450000|2024-09-18 12:27:30|312.6|310.6|312.64|310.64|312.64|310.64|312.59|310.59|17
1726706120000|2024-09-19 00:35:20|338.91|336.91|338.95|336.95|338.99|336.99|338.86|336.86|21
1726662460000|2024-09-18 12:27:40|312.63|310.63|312.62|310.62|312.64|310.64|312.61|310.61|8
1726706130000|2024-09-19 00:35:30|339.02|337.02|338.95|336.95|339.02|337.02|338.81|336.81|24
1726662470000|2024-09-18 12:27:50|312.63|310.63|312.63|310.63|312.63|310.63|312.62|310.62|7
1726706140000|2024-09-19 00:35:40|338.94|336.94|340.54|338.54|340.7|338.7|338.9|336.9|24
1726662480000|2024-09-18 12:28:00|312.64|310.64|312.68|310.68|312.68|310.68|312.63|310.63|9
1726706150000|2024-09-19 00:35:50|340.52|338.52|340.22|338.22|340.53|338.53|340.22|338.22|23
1726662490000|2024-09-18 12:28:10|312.67|310.67|312.68|310.68|312.69|310.69|312.66|310.66|5
1726706160000|2024-09-19 00:36:00|340.21|338.21|339.81|337.81|340.21|338.21|339.81|337.81|21
1726662500000|2024-09-18 12:28:20|312.62|310.62|312.59|310.59|312.62|310.62|312.57|310.57|9
1726706170000|2024-09-19 00:36:10|339.82|337.82|339.5|337.5|339.85|337.85|339.47|337.47|20
1726662510000|2024-09-18 12:28:30|312.58|310.58|312.59|310.59|312.59|310.59|312.57|310.57|13
1726706180000|2024-09-19 00:36:20|339.49|337.49|339.43|337.43|339.61|337.61|339.41|337.41|25
1726662520000|2024-09-18 12:28:40|312.58|310.58|312.58|310.58|312.59|310.59|312.58|310.58|5
1726706190000|2024-09-19 00:36:30|339.42|337.42|339.43|337.43|339.44|337.44|339.39|337.39|11
1726662530000|2024-09-18 12:28:50|312.59|310.59|312.61|310.61|312.61|310.61|312.55|310.55|10
1726706200000|2024-09-19 00:36:40|339.4|337.4|339.01|337.01|339.4|337.4|338.99|336.99|23
1726662550000|2024-09-18 12:29:10|312.62|310.62|312.62|310.62|312.62|310.62|312.62|310.62|1
1726706210000|2024-09-19 00:36:50|338.99|336.99|339.79|337.79|339.79|337.79|338.99|336.99|22
1726662580000|2024-09-18 12:29:40|312.63|310.63|312.63|310.63|312.63|310.63|312.63|310.63|1
1726706220000|2024-09-19 00:37:00|339.78|337.78|339.54|337.54|339.78|337.78|339.41|337.41|31
1726662600000|2024-09-18 12:30:00|312.62|310.62|312.72|310.72|312.72|310.72|312.62|310.62|13
1726706230000|2024-09-19 00:37:10|339.53|337.53|339.39|337.39|339.53|337.53|339.39|337.39|19
1726662610000|2024-09-18 12:30:10|312.73|310.73|312.73|310.73|312.73|310.73|312.69|310.69|12
1726706240000|2024-09-19 00:37:20|339.37|337.37|339.33|337.33|339.37|337.37|339.29|337.29|17
1726662620000|2024-09-18 12:30:20|312.71|310.71|312.8|310.8|312.8|310.8|312.71|310.71|5
1726706250000|2024-09-19 00:37:30|339.36|337.36|339.31|337.31|339.37|337.37|339.31|337.31|15
1726662630000|2024-09-18 12:30:30|312.78|310.78|312.82|310.82|312.82|310.82|312.74|310.74|16
1726706260000|2024-09-19 00:37:40|339.3|337.3|339.53|337.53|339.54|337.54|339.3|337.3|16
1726662640000|2024-09-18 12:30:40|312.81|310.81|312.89|310.89|312.9|310.9|312.81|310.81|12
1726706270000|2024-09-19 00:37:50|339.48|337.48|339.63|337.63|339.66|337.66|339.39|337.39|23
1726662650000|2024-09-18 12:30:50|312.88|310.88|312.89|310.89|312.89|310.89|312.88|310.88|2
1726706280000|2024-09-19 00:38:00|339.64|337.64|339.94|337.94|340.01|338.01|339.5|337.5|23
1726662660000|2024-09-18 12:31:00|312.9|310.9|312.94|310.94|312.99|310.99|312.9|310.9|12
1726706290000|2024-09-19 00:38:10|339.96|337.96|339.78|337.78|340|338|339.78|337.78|23
1726662670000|2024-09-18 12:31:10|312.96|310.96|313|311|313|311|312.95|310.95|18
1726706300000|2024-09-19 00:38:20|339.74|337.74|339.71|337.71|339.75|337.75|339.67|337.67|12
1726662680000|2024-09-18 12:31:20|312.99|310.99|313|311|313|311|312.99|310.99|2
1726706310000|2024-09-19 00:38:30|339.68|337.68|339.69|337.69|339.69|337.69|339.48|337.48|14
1726662690000|2024-09-18 12:31:30|313.01|311.01|312.99|310.99|313.01|311.01|312.99|310.99|5
1726706340000|2024-09-19 00:39:00|339.68|337.68|339.64|337.64|339.68|337.68|339.54|337.54|11
1726662700000|2024-09-18 12:31:40|312.87|310.87|312.96|310.96|312.96|310.96|312.87|310.87|9
1726706350000|2024-09-19 00:39:10|339.65|337.65|339.74|337.74|339.77|337.77|339.65|337.65|18
1726662710000|2024-09-18 12:31:50|312.97|310.97|312.98|310.98|312.98|310.98|312.97|310.97|4
1726706360000|2024-09-19 00:39:20|339.71|337.71|339.56|337.56|339.71|337.71|339.56|337.56|13
1726662720000|2024-09-18 12:32:00|312.97|310.97|312.96|310.96|312.97|310.97|312.96|310.96|2
1726706370000|2024-09-19 00:39:30|339.57|337.57|339.45|337.45|339.57|337.57|339.35|337.35|22
1726662730000|2024-09-18 12:32:10|312.97|310.97|312.97|310.97|312.97|310.97|312.96|310.96|19
1726706380000|2024-09-19 00:39:40|339.46|337.46|339.58|337.58|339.58|337.58|339.45|337.45|7
1726662740000|2024-09-18 12:32:20|312.98|310.98|312.98|310.98|312.99|310.99|312.97|310.97|11
1726706390000|2024-09-19 00:39:50|339.59|337.59|339.84|337.84|339.84|337.84|339.59|337.59|9
1726662750000|2024-09-18 12:32:30|312.97|310.97|313.06|311.06|313.06|311.06|312.97|310.97|11
1726706400000|2024-09-19 00:40:00|339.85|337.85|339.82|337.82|339.85|337.85|339.75|337.75|15
1726662760000|2024-09-18 12:32:40|313.04|311.04|313.1|311.1|313.1|311.1|313.04|311.04|10
1726706410000|2024-09-19 00:40:10|339.83|337.83|339.63|337.63|339.83|337.83|339.51|337.51|19
1726662770000|2024-09-18 12:32:50|313.09|311.09|313.08|311.08|313.1|311.1|313.07|311.07|6
1726706420000|2024-09-19 00:40:20|339.64|337.64|340.34|338.34|340.47|338.47|339.6|337.6|29
1726662780000|2024-09-18 12:33:00|313.09|311.09|313.05|311.05|313.1|311.1|313.05|311.05|8
1726706430000|2024-09-19 00:40:30|340.38|338.38|340.32|338.32|340.38|338.38|340.24|338.24|17
1726662790000|2024-09-18 12:33:10|313.04|311.04|312.98|310.98|313.04|311.04|312.96|310.96|6
1726706440000|2024-09-19 00:40:40|340.31|338.31|340.72|338.72|340.8|338.8|340.26|338.26|22
1726662800000|2024-09-18 12:33:20|312.99|310.99|313.01|311.01|313.01|311.01|312.98|310.98|5
1726706450000|2024-09-19 00:40:50|340.71|338.71|340.8|338.8|340.81|338.81|340.7|338.7|22
1726662810000|2024-09-18 12:33:30|313.02|311.02|313.01|311.01|313.02|311.02|313.01|311.01|4
1726706460000|2024-09-19 00:41:00|340.81|338.81|341.02|339.02|341.02|339.02|340.78|338.78|19
1726662820000|2024-09-18 12:33:40|313.02|311.02|313.07|311.07|313.08|311.08|313.01|311.01|10
1726706470000|2024-09-19 00:41:10|341.21|339.21|341.01|339.01|341.31|339.31|340.99|338.99|24
1726662830000|2024-09-18 12:33:50|313.09|311.09|313.14|311.14|313.14|311.14|313.09|311.09|4
1726706480000|2024-09-19 00:41:20|341|339|340.89|338.89|341.02|339.02|340.89|338.89|19
1726662840000|2024-09-18 12:34:00|313.15|311.15|313.21|311.21|313.23|311.23|313.15|311.15|6
1726706490000|2024-09-19 00:41:30|340.88|338.88|340.75|338.75|340.88|338.88|340.75|338.75|11
1726662850000|2024-09-18 12:34:10|313.19|311.19|313.17|311.17|313.19|311.19|313.16|311.16|6
1726706500000|2024-09-19 00:41:40|340.81|338.81|340.63|338.63|340.81|338.81|340.62|338.62|12
1726662860000|2024-09-18 12:34:20|313.16|311.16|313.09|311.09|313.16|311.16|313.09|311.09|4
1726706510000|2024-09-19 00:41:50|340.62|338.62|340.39|338.39|340.62|338.62|340.39|338.39|19
1726662870000|2024-09-18 12:34:30|313.1|311.1|313.09|311.09|313.1|311.1|313.09|311.09|2
1726706520000|2024-09-19 00:42:00|340.38|338.38|340.35|338.35|340.39|338.39|340.3|338.3|12
1726662880000|2024-09-18 12:34:40|313.1|311.1|313.13|311.13|313.13|311.13|313.1|311.1|5
1726706530000|2024-09-19 00:42:10|340.39|338.39|340.54|338.54|340.56|338.56|340.39|338.39|7
1726662890000|2024-09-18 12:34:50|313.12|311.12|313.11|311.11|313.12|311.12|313.11|311.11|4
1726706540000|2024-09-19 00:42:20|340.6|338.6|340.84|338.84|340.84|338.84|340.59|338.59|16
1726662900000|2024-09-18 12:35:00|313.12|311.12|313.15|311.15|313.15|311.15|313.11|311.11|10
1726706550000|2024-09-19 00:42:30|340.85|338.85|340.79|338.79|340.91|338.91|340.77|338.77|23
1726662910000|2024-09-18 12:35:10|313.14|311.14|313.16|311.16|313.16|311.16|313.14|311.14|2
1726706560000|2024-09-19 00:42:40|340.78|338.78|340.84|338.84|340.87|338.87|340.78|338.78|18
1726662920000|2024-09-18 12:35:20|313.17|311.17|313.16|311.16|313.17|311.17|313.16|311.16|2
1726706570000|2024-09-19 00:42:50|340.86|338.86|340.95|338.95|340.96|338.96|340.86|338.86|12
1726662930000|2024-09-18 12:35:30|313.15|311.15|313.15|311.15|313.15|311.15|313.15|311.15|1
1726706580000|2024-09-19 00:43:00|340.94|338.94|340.9|338.9|340.97|338.97|340.85|338.85|14
1726662940000|2024-09-18 12:35:40|313.16|311.16|313.2|311.2|313.2|311.2|313.15|311.15|4
1726706590000|2024-09-19 00:43:10|340.93|338.93|341.21|339.21|341.21|339.21|340.93|338.93|9
1726662950000|2024-09-18 12:35:50|313.18|311.18|313.19|311.19|313.19|311.19|313.17|311.17|8
1726706600000|2024-09-19 00:43:20|341.31|339.31|341.47|339.47|341.72|339.72|341.31|339.31|28
1726662960000|2024-09-18 12:36:00|313.18|311.18|313.23|311.23|313.23|311.23|313.14|311.14|8
1726706610000|2024-09-19 00:43:30|341.46|339.46|341.39|339.39|341.48|339.48|341.37|339.37|18
1726662970000|2024-09-18 12:36:10|313.22|311.22|313.23|311.23|313.25|311.25|313.22|311.22|8
1726706620000|2024-09-19 00:43:40|341.31|339.31|341.48|339.48|341.48|339.48|341.29|339.29|15
1726662980000|2024-09-18 12:36:20|313.24|311.24|313.23|311.23|313.25|311.25|313.22|311.22|10
1726706630000|2024-09-19 00:43:50|341.41|339.41|341.42|339.42|341.46|339.46|341.41|339.41|6
1726662990000|2024-09-18 12:36:30|313.24|311.24|313.23|311.23|313.24|311.24|313.23|311.23|4
1726706640000|2024-09-19 00:44:00|341.52|339.52|341.65|339.65|341.65|339.65|341.52|339.52|9
1726663000000|2024-09-18 12:36:40|313.24|311.24|313.24|311.24|313.24|311.24|313.24|311.24|1
1726706650000|2024-09-19 00:44:10|341.62|339.62|340.86|338.86|341.62|339.62|340.86|338.86|9
1726663010000|2024-09-18 12:36:50|313.25|311.25|313.25|311.25|313.26|311.26|313.25|311.25|5
1726706660000|2024-09-19 00:44:20|340.85|338.85|340.81|338.81|340.85|338.85|340.67|338.67|17
1726663040000|2024-09-18 12:37:20|313.26|311.26|313.31|311.31|313.32|311.32|313.26|311.26|9
1726706670000|2024-09-19 00:44:30|340.8|338.8|340.54|338.54|340.8|338.8|340.54|338.54|11
1726663050000|2024-09-18 12:37:30|313.3|311.3|313.28|311.28|313.3|311.3|313.28|311.28|2
1726706680000|2024-09-19 00:44:40|340.52|338.52|340.68|338.68|340.68|338.68|340.51|338.51|18
1726663060000|2024-09-18 12:37:40|313.29|311.29|313.28|311.28|313.34|311.34|313.27|311.27|12
1726706690000|2024-09-19 00:44:50|340.69|338.69|340.73|338.73|340.78|338.78|340.69|338.69|17
1726663070000|2024-09-18 12:37:50|313.29|311.29|313.27|311.27|313.29|311.29|313.27|311.27|17
1726706700000|2024-09-19 00:45:00|340.72|338.72|340.62|338.62|340.72|338.72|340.56|338.56|20
1726663080000|2024-09-18 12:38:00|313.28|311.28|313.29|311.29|313.29|311.29|313.28|311.28|10
1726706710000|2024-09-19 00:45:10|340.61|338.61|340.71|338.71|340.75|338.75|340.55|338.55|18
1726663090000|2024-09-18 12:38:10|313.28|311.28|313.29|311.29|313.3|311.3|313.28|311.28|12
1726706720000|2024-09-19 00:45:20|340.7|338.7|340.82|338.82|340.82|338.82|340.54|338.54|24
1726663100000|2024-09-18 12:38:20|313.28|311.28|313.19|311.19|313.28|311.28|313.19|311.19|11
1726706730000|2024-09-19 00:45:30|340.81|338.81|340.96|338.96|340.97|338.97|340.77|338.77|19
1726663130000|2024-09-18 12:38:50|313.15|311.15|313.11|311.11|313.17|311.17|313.06|311.06|12
1726706740000|2024-09-19 00:45:40|340.9|338.9|340.83|338.83|340.9|338.9|340.82|338.82|15
1726663140000|2024-09-18 12:39:00|313.12|311.12|313.07|311.07|313.12|311.12|313.07|311.07|6
1726706750000|2024-09-19 00:45:50|340.82|338.82|340.67|338.67|340.82|338.82|340.67|338.67|20
1726663150000|2024-09-18 12:39:10|313.05|311.05|313.13|311.13|313.13|311.13|313.05|311.05|8
1726706760000|2024-09-19 00:46:00|340.66|338.66|340.35|338.35|340.67|338.67|340.35|338.35|29
1726663190000|2024-09-18 12:39:50|313.14|311.14|313.14|311.14|313.14|311.14|313.13|311.13|7
1726706770000|2024-09-19 00:46:10|340.32|338.32|340.2|338.2|340.37|338.37|340.18|338.18|22
1726663200000|2024-09-18 12:40:00|313.1|311.1|313.07|311.07|313.1|311.1|313.07|311.07|4
1726706780000|2024-09-19 00:46:20|340.21|338.21|340.14|338.14|340.26|338.26|340.07|338.07|19
1726663210000|2024-09-18 12:40:10|313.06|311.06|313.06|311.06|313.06|311.06|312.98|310.98|17
1726706790000|2024-09-19 00:46:30|340.13|338.13|339.92|337.92|340.13|338.13|339.78|337.78|25
1726663220000|2024-09-18 12:40:20|313.07|311.07|313|311|313.07|311.07|313|311|6
1726706800000|2024-09-19 00:46:40|339.91|337.91|339.93|337.93|339.96|337.96|339.8|337.8|24
1726663230000|2024-09-18 12:40:30|313.03|311.03|313.04|311.04|313.04|311.04|313.02|311.02|10
1726706810000|2024-09-19 00:46:50|339.95|337.95|340.08|338.08|340.1|338.1|339.95|337.95|16
1726663270000|2024-09-18 12:41:10|313.05|311.05|313.06|311.06|313.08|311.08|313.04|311.04|11
1726706820000|2024-09-19 00:47:00|340.07|338.07|340.11|338.11|340.24|338.24|340.07|338.07|27
1726663280000|2024-09-18 12:41:20|313.07|311.07|313.04|311.04|313.09|311.09|313.02|311.02|7
1726706830000|2024-09-19 00:47:10|340.06|338.06|340.03|338.03|340.13|338.13|340.01|338.01|19
1726663290000|2024-09-18 12:41:30|313.02|311.02|313|311|313.02|311.02|313|311|3
1726706840000|2024-09-19 00:47:20|340.02|338.02|339.97|337.97|340.03|338.03|339.95|337.95|17
1726663300000|2024-09-18 12:41:40|312.96|310.96|312.84|310.84|312.96|310.96|312.84|310.84|11
1726706850000|2024-09-19 00:47:30|340|338|339.92|337.92|340.03|338.03|339.85|337.85|26
1726663310000|2024-09-18 12:41:50|312.85|310.85|312.85|310.85|312.89|310.89|312.84|310.84|15
1726706860000|2024-09-19 00:47:40|339.91|337.91|339.85|337.85|339.96|337.96|339.83|337.83|21
1726663320000|2024-09-18 12:42:00|312.86|310.86|312.79|310.79|312.86|310.86|312.79|310.79|15
1726706870000|2024-09-19 00:47:50|339.84|337.84|339.75|337.75|339.88|337.88|339.71|337.71|22
1726663330000|2024-09-18 12:42:10|312.81|310.81|312.81|310.81|312.84|310.84|312.79|310.79|16
1726706880000|2024-09-19 00:48:00|339.76|337.76|339.79|337.79|339.87|337.87|339.74|337.74|19
1726663340000|2024-09-18 12:42:20|312.83|310.83|312.81|310.81|312.83|310.83|312.77|310.77|9
1726706890000|2024-09-19 00:48:10|339.77|337.77|340.19|338.19|340.19|338.19|339.73|337.73|28
1726663370000|2024-09-18 12:42:50|312.79|310.79|312.78|310.78|312.79|310.79|312.77|310.77|10
1726706900000|2024-09-19 00:48:20|340.21|338.21|340|338|340.27|338.27|339.99|337.99|20
1726663380000|2024-09-18 12:43:00|312.79|310.79|312.78|310.78|312.79|310.79|312.78|310.78|2
1726706910000|2024-09-19 00:48:30|340.01|338.01|340.04|338.04|340.06|338.06|340.01|338.01|21
1726663400000|2024-09-18 12:43:20|312.79|310.79|312.85|310.85|312.86|310.86|312.79|310.79|11
1726706920000|2024-09-19 00:48:40|340.01|338.01|339.99|337.99|340.04|338.04|339.98|337.98|17
1726663410000|2024-09-18 12:43:30|312.84|310.84|312.85|310.85|312.85|310.85|312.84|310.84|6
1726706930000|2024-09-19 00:48:50|339.98|337.98|339.93|337.93|340|338|339.91|337.91|13
1726663440000|2024-09-18 12:44:00|312.86|310.86|312.86|310.86|312.86|310.86|312.86|310.86|1
1726706940000|2024-09-19 00:49:00|339.95|337.95|340.03|338.03|340.12|338.12|339.91|337.91|18
1726663450000|2024-09-18 12:44:10|312.85|310.85|312.85|310.85|312.85|310.85|312.85|310.85|1
1726706950000|2024-09-19 00:49:10|340.04|338.04|340.08|338.08|340.08|338.08|340|338|6
1726663490000|2024-09-18 12:44:50|312.86|310.86|312.86|310.86|312.86|310.86|312.86|310.86|1
1726706960000|2024-09-19 00:49:20|340.1|338.1|340.14|338.14|340.16|338.16|340.07|338.07|13
1726663520000|2024-09-18 12:45:20|312.85|310.85|312.83|310.83|312.86|310.86|312.83|310.83|4
1726706970000|2024-09-19 00:49:30|340.13|338.13|340.13|338.13|340.17|338.17|340.1|338.1|13
1726663530000|2024-09-18 12:45:30|312.82|310.82|312.81|310.81|312.82|310.82|312.79|310.79|3
1726706980000|2024-09-19 00:49:40|340.12|338.12|340.13|338.13|340.14|338.14|340.1|338.1|18
1726663550000|2024-09-18 12:45:50|312.8|310.8|312.8|310.8|312.8|310.8|312.8|310.8|1
1726706990000|2024-09-19 00:49:50|340.14|338.14|340.12|338.12|340.17|338.17|340.12|338.12|13
1726663560000|2024-09-18 12:46:00|312.81|310.81|312.86|310.86|312.86|310.86|312.81|310.81|3
1726707000000|2024-09-19 00:50:00|340.11|338.11|340.14|338.14|340.18|338.18|339.94|337.94|25
1726663570000|2024-09-18 12:46:10|312.88|310.88|312.9|310.9|312.9|310.9|312.86|310.86|7
1726707010000|2024-09-19 00:50:10|340.15|338.15|340.13|338.13|340.22|338.22|340.13|338.13|15
1726663580000|2024-09-18 12:46:20|312.87|310.87|312.87|310.87|312.87|310.87|312.87|310.87|1
1726707020000|2024-09-19 00:50:20|340.14|338.14|340.16|338.16|340.16|338.16|340.13|338.13|11
1726663590000|2024-09-18 12:46:30|312.88|310.88|312.88|310.88|312.88|310.88|312.88|310.88|1
1726707030000|2024-09-19 00:50:30|340.18|338.18|340.51|338.51|340.57|338.57|340.18|338.18|24
1726663610000|2024-09-18 12:46:50|312.87|310.87|312.87|310.87|312.87|310.87|312.87|310.87|1
1726707040000|2024-09-19 00:50:40|340.52|338.52|340.64|338.64|340.67|338.67|340.52|338.52|17
1726663620000|2024-09-18 12:47:00|312.85|310.85|312.85|310.85|312.85|310.85|312.85|310.85|1
1726707050000|2024-09-19 00:50:50|340.63|338.63|340.63|338.63|340.68|338.68|340.6|338.6|18
1726663650000|2024-09-18 12:47:30|312.87|310.87|312.87|310.87|312.87|310.87|312.87|310.87|1
1726707060000|2024-09-19 00:51:00|340.65|338.65|340.72|338.72|340.92|338.92|340.62|338.62|28
1726663680000|2024-09-18 12:48:00|312.94|310.94|312.96|310.96|312.96|310.96|312.94|310.94|8
1726707070000|2024-09-19 00:51:10|340.69|338.69|340.78|338.78|340.78|338.78|340.58|338.58|17
1726663690000|2024-09-18 12:48:10|312.94|310.94|312.88|310.88|312.96|310.96|312.87|310.87|10
1726707080000|2024-09-19 00:51:20|340.77|338.77|340.83|338.83|340.85|338.85|340.67|338.67|15
1726663700000|2024-09-18 12:48:20|312.87|310.87|312.87|310.87|312.87|310.87|312.87|310.87|1
1726663710000|2024-09-18 12:48:30|312.86|310.86|312.87|310.87|312.88|310.88|312.86|310.86|3
1726707090000|2024-09-19 00:51:30|340.87|338.87|340.82|338.82|340.93|338.93|340.75|338.75|20
1726663730000|2024-09-18 12:48:50|312.86|310.86|312.86|310.86|312.86|310.86|312.86|310.86|1
1726707100000|2024-09-19 00:51:40|340.84|338.84|340.82|338.82|340.9|338.9|340.8|338.8|20
1726663740000|2024-09-18 12:49:00|312.85|310.85|312.86|310.86|312.86|310.86|312.85|310.85|2
1726707110000|2024-09-19 00:51:50|340.84|338.84|340.84|338.84|340.85|338.85|340.79|338.79|16
1726663750000|2024-09-18 12:49:10|312.87|310.87|312.87|310.87|312.9|310.9|312.87|310.87|5
1726707120000|2024-09-19 00:52:00|340.85|338.85|340.83|338.83|340.93|338.93|340.81|338.81|16
1726663770000|2024-09-18 12:49:30|312.86|310.86|312.87|310.87|312.87|310.87|312.86|310.86|2
1726707130000|2024-09-19 00:52:10|340.86|338.86|340.82|338.82|340.92|338.92|340.78|338.78|23
1726663780000|2024-09-18 12:49:40|312.86|310.86|312.86|310.86|312.86|310.86|312.86|310.86|1
1726707140000|2024-09-19 00:52:20|340.84|338.84|341.23|339.23|341.24|339.24|340.82|338.82|23
1726663790000|2024-09-18 12:49:50|312.87|310.87|312.87|310.87|312.87|310.87|312.87|310.87|1
1726707150000|2024-09-19 00:52:30|341.25|339.25|341.13|339.13|341.25|339.25|341.12|339.12|24
1726663810000|2024-09-18 12:50:10|312.88|310.88|312.92|310.92|312.96|310.96|312.88|310.88|15
1726707160000|2024-09-19 00:52:40|341.12|339.12|340.81|338.81|341.12|339.12|340.81|338.81|18
1726663820000|2024-09-18 12:50:20|312.93|310.93|312.94|310.94|312.94|310.94|312.92|310.92|12
1726707170000|2024-09-19 00:52:50|340.83|338.83|340.93|338.93|340.94|338.94|340.83|338.83|12
1726663830000|2024-09-18 12:50:30|312.95|310.95|312.94|310.94|312.95|310.95|312.93|310.93|10
1726707180000|2024-09-19 00:53:00|340.96|338.96|340.82|338.82|340.96|338.96|340.8|338.8|15
1726663840000|2024-09-18 12:50:40|312.95|310.95|312.94|310.94|312.95|310.95|312.93|310.93|3
1726707190000|2024-09-19 00:53:10|340.84|338.84|341.11|339.11|341.12|339.12|340.82|338.82|14
1726663870000|2024-09-18 12:51:10|312.96|310.96|312.96|310.96|312.96|310.96|312.95|310.95|3
1726707200000|2024-09-19 00:53:20|341.12|339.12|341.19|339.19|341.21|339.21|341.11|339.11|19
1726663880000|2024-09-18 12:51:20|312.97|310.97|312.97|310.97|312.97|310.97|312.97|310.97|1
1726707210000|2024-09-19 00:53:30|341.2|339.2|341.31|339.31|341.34|339.34|341.2|339.2|13
1726663890000|2024-09-18 12:51:30|312.98|310.98|312.97|310.97|312.98|310.98|312.97|310.97|8
1726707220000|2024-09-19 00:53:40|341.32|339.32|341.14|339.14|341.32|339.32|341.1|339.1|23
1726663900000|2024-09-18 12:51:40|312.98|310.98|313.14|311.14|313.14|311.14|312.98|310.98|10
1726707230000|2024-09-19 00:53:50|341.15|339.15|341.17|339.17|341.18|339.18|341.12|339.12|17
1726663910000|2024-09-18 12:51:50|313.12|311.12|313.14|311.14|313.16|311.16|313.12|311.12|15
1726707240000|2024-09-19 00:54:00|341.16|339.16|341.2|339.2|341.29|339.29|341.13|339.13|20
1726707250000|2024-09-19 00:54:10|341.19|339.19|341.11|339.11|341.19|339.19|341.03|339.03|21
1726663920000|2024-09-18 12:52:00|313.12|311.12|313.15|311.15|313.15|311.15|313.12|311.12|9
1726707260000|2024-09-19 00:54:20|341.12|339.12|341.12|339.12|341.16|339.16|341.11|339.11|10
1726663930000|2024-09-18 12:52:10|313.18|311.18|313.16|311.16|313.18|311.18|313.16|311.16|2
1726707270000|2024-09-19 00:54:30|341.13|339.13|341.14|339.14|341.15|339.15|341.1|339.1|13
1726663940000|2024-09-18 12:52:20|313.18|311.18|313.25|311.25|313.25|311.25|313.17|311.17|9
1726707280000|2024-09-19 00:54:40|341.12|339.12|341.14|339.14|341.15|339.15|341.11|339.11|11
1726663960000|2024-09-18 12:52:40|313.24|311.24|313.24|311.24|313.24|311.24|313.23|311.23|3
1726707290000|2024-09-19 00:54:50|341.11|339.11|341.09|339.09|341.11|339.11|341.02|339.02|13
1726663980000|2024-09-18 12:53:00|313.25|311.25|313.25|311.25|313.26|311.26|313.25|311.25|3
1726707300000|2024-09-19 00:55:00|341.04|339.04|340.81|338.81|341.04|339.04|340.81|338.81|14
1726663990000|2024-09-18 12:53:10|313.24|311.24|313.21|311.21|313.24|311.24|313.19|311.19|5
1726707310000|2024-09-19 00:55:10|340.8|338.8|340.82|338.82|340.84|338.84|340.78|338.78|18
1726664000000|2024-09-18 12:53:20|313.19|311.19|313.19|311.19|313.19|311.19|313.19|311.19|1
1726707320000|2024-09-19 00:55:20|340.83|338.83|340.92|338.92|341.05|339.05|340.82|338.82|14
1726664020000|2024-09-18 12:53:40|313.13|311.13|313.11|311.11|313.13|311.13|313.11|311.11|2
1726707330000|2024-09-19 00:55:30|340.93|338.93|341.18|339.18|341.18|339.18|340.93|338.93|22
1726664030000|2024-09-18 12:53:50|313.07|311.07|313.04|311.04|313.07|311.07|313.04|311.04|2
1726707340000|2024-09-19 00:55:40|341.17|339.17|340.84|338.84|341.17|339.17|340.84|338.84|19
1726664040000|2024-09-18 12:54:00|313.02|311.02|312.98|310.98|313.02|311.02|312.98|310.98|3
1726707350000|2024-09-19 00:55:50|340.83|338.83|340.62|338.62|340.85|338.85|340.62|338.62|16
1726664050000|2024-09-18 12:54:10|312.97|310.97|312.98|310.98|312.98|310.98|312.97|310.97|2
1726707360000|2024-09-19 00:56:00|340.6|338.6|340.08|338.08|340.61|338.61|340.08|338.08|23
1726664060000|2024-09-18 12:54:20|313.03|311.03|313.04|311.04|313.06|311.06|313.03|311.03|4
1726707370000|2024-09-19 00:56:10|340.09|338.09|339.99|337.99|340.17|338.17|339.98|337.98|21
1726664070000|2024-09-18 12:54:30|313.07|311.07|313.07|311.07|313.07|311.07|313.07|311.07|1
1726707380000|2024-09-19 00:56:20|339.98|337.98|339.94|337.94|339.98|337.98|339.76|337.76|20
1726664110000|2024-09-18 12:55:10|313.06|311.06|313.07|311.07|313.07|311.07|313.06|311.06|4
1726707390000|2024-09-19 00:56:30|339.92|337.92|339.99|337.99|340.03|338.03|339.9|337.9|21
1726664140000|2024-09-18 12:55:40|313.05|311.05|313.04|311.04|313.05|311.05|313.03|311.03|3
1726707400000|2024-09-19 00:56:40|339.95|337.95|339.9|337.9|339.95|337.95|339.89|337.89|18
1726664150000|2024-09-18 12:55:50|313.03|311.03|313.02|311.02|313.03|311.03|313.02|311.02|2
1726707410000|2024-09-19 00:56:50|339.89|337.89|339.82|337.82|339.9|337.9|339.7|337.7|20
1726664160000|2024-09-18 12:56:00|313.01|311.01|313.01|311.01|313.01|311.01|313|311|3
1726707420000|2024-09-19 00:57:00|339.78|337.78|339.52|337.52|339.78|337.78|339.51|337.51|13
1726664170000|2024-09-18 12:56:10|313|311|313|311|313|311|313|311|1
1726707430000|2024-09-19 00:57:10|339.54|337.54|339.5|337.5|339.54|337.54|339.5|337.5|13
1726664190000|2024-09-18 12:56:30|313.01|311.01|313.03|311.03|313.04|311.04|313.01|311.01|3
1726707440000|2024-09-19 00:57:20|339.47|337.47|339.35|337.35|339.56|337.56|339.31|337.31|18
1726664200000|2024-09-18 12:56:40|313.04|311.04|313.05|311.05|313.06|311.06|313.04|311.04|3
1726707450000|2024-09-19 00:57:30|339.42|337.42|339.52|337.52|339.65|337.65|339.4|337.4|23
1726664210000|2024-09-18 12:56:50|313.04|311.04|313.03|311.03|313.04|311.04|313.03|311.03|2
1726707460000|2024-09-19 00:57:40|339.54|337.54|339.52|337.52|339.62|337.62|339.5|337.5|14
1726664240000|2024-09-18 12:57:20|313.04|311.04|313.08|311.08|313.08|311.08|313.04|311.04|7
1726707470000|2024-09-19 00:57:50|339.51|337.51|339.51|337.51|339.54|337.54|339.45|337.45|19
1726664250000|2024-09-18 12:57:30|313.09|311.09|313.04|311.04|313.09|311.09|313.04|311.04|5
1726707480000|2024-09-19 00:58:00|339.5|337.5|339.62|337.62|339.66|337.66|339.49|337.49|13
1726664260000|2024-09-18 12:57:40|313.05|311.05|313.05|311.05|313.05|311.05|313.05|311.05|1
1726707490000|2024-09-19 00:58:10|339.61|337.61|339.33|337.33|339.62|337.62|339.33|337.33|18
1726664280000|2024-09-18 12:58:00|313.04|311.04|313.03|311.03|313.04|311.04|313.03|311.03|2
1726707500000|2024-09-19 00:58:20|339.34|337.34|339.24|337.24|339.36|337.36|339.24|337.24|17
1726664290000|2024-09-18 12:58:10|313.02|311.02|313.03|311.03|313.05|311.05|313.02|311.02|5
1726707510000|2024-09-19 00:58:30|339.23|337.23|340.61|338.61|340.61|338.61|339.22|337.22|14
1726664300000|2024-09-18 12:58:20|313.05|311.05|313.05|311.05|313.06|311.06|313.03|311.03|4
1726707520000|2024-09-19 00:58:40|340.59|338.59|340.22|338.22|340.62|338.62|340.21|338.21|23
1726664310000|2024-09-18 12:58:30|313.03|311.03|313.16|311.16|313.17|311.17|313.03|311.03|13
1726707530000|2024-09-19 00:58:50|340.24|338.24|340.14|338.14|340.24|338.24|340.11|338.11|20
1726664320000|2024-09-18 12:58:40|313.15|311.15|313.14|311.14|313.17|311.17|313.14|311.14|7
1726707540000|2024-09-19 00:59:00|340.13|338.13|340.1|338.1|340.13|338.13|340.09|338.09|8
1726664330000|2024-09-18 12:58:50|313.09|311.09|313.03|311.03|313.09|311.09|313.03|311.03|4
1726707550000|2024-09-19 00:59:10|340.11|338.11|340.04|338.04|340.2|338.2|340.04|338.04|11
1726664340000|2024-09-18 12:59:00|313.02|311.02|313.03|311.03|313.03|311.03|313.01|311.01|3
1726707560000|2024-09-19 00:59:20|340.03|338.03|339.73|337.73|340.06|338.06|339.71|337.71|12
1726664370000|2024-09-18 12:59:30|313.02|311.02|312.99|310.99|313.02|311.02|312.99|310.99|3
1726707570000|2024-09-19 00:59:30|339.75|337.75|339.77|337.77|339.78|337.78|339.74|337.74|20
1726664380000|2024-09-18 12:59:40|312.98|310.98|312.98|310.98|312.98|310.98|312.97|310.97|3
1726707580000|2024-09-19 00:59:40|339.78|337.78|339.74|337.74|339.78|337.78|339.74|337.74|21
1726664390000|2024-09-18 12:59:50|312.97|310.97|312.97|310.97|312.97|310.97|312.97|310.97|1
1726707590000|2024-09-19 00:59:50|339.75|337.75|339.83|337.83|339.85|337.85|339.75|337.75|26
1726664410000|2024-09-18 13:00:10|312.99|310.99|312.98|310.98|312.99|310.99|312.98|310.98|2
1726707600000|2024-09-19 01:00:00|339.84|337.84|340.57|338.57|340.57|338.57|339.84|337.84|32
1726664420000|2024-09-18 13:00:20|312.97|310.97|313|311|313|311|312.97|310.97|5
1726707610000|2024-09-19 01:00:10|340.58|338.58|340.86|338.86|340.88|338.88|340.54|338.54|22
1726664430000|2024-09-18 13:00:30|312.99|310.99|312.99|310.99|312.99|310.99|312.99|310.99|1
1726707620000|2024-09-19 01:00:20|340.88|338.88|341.09|339.09|341.1|339.1|340.8|338.8|23
1726664450000|2024-09-18 13:00:50|312.98|310.98|312.98|310.98|312.98|310.98|312.98|310.98|1
1726707630000|2024-09-19 01:00:30|341.1|339.1|340.89|338.89|341.1|339.1|340.83|338.83|12
1726664460000|2024-09-18 13:01:00|313.02|311.02|313.13|311.13|313.14|311.14|313.02|311.02|10
1726707640000|2024-09-19 01:00:40|340.9|338.9|341.08|339.08|341.08|339.08|340.85|338.85|24
1726664470000|2024-09-18 13:01:10|313.1|311.1|313.1|311.1|313.12|311.12|313.1|311.1|3
1726707650000|2024-09-19 01:00:50|341.09|339.09|341.04|339.04|341.1|339.1|341.04|339.04|13
1726664480000|2024-09-18 13:01:20|313.12|311.12|313.1|311.1|313.13|311.13|313.1|311.1|5
1726707660000|2024-09-19 01:01:00|341.03|339.03|341.03|339.03|341.03|339.03|340.82|338.82|25
1726664490000|2024-09-18 13:01:30|313.12|311.12|313.1|311.1|313.12|311.12|313.1|311.1|2
1726707670000|2024-09-19 01:01:10|341.08|339.08|341.05|339.05|341.17|339.17|341.04|339.04|20
1726664500000|2024-09-18 13:01:40|313.12|311.12|313.1|311.1|313.12|311.12|313.1|311.1|2
1726707680000|2024-09-19 01:01:20|341.06|339.06|341.04|339.04|341.12|339.12|341.03|339.03|21
1726664520000|2024-09-18 13:02:00|313.13|311.13|313.13|311.13|313.15|311.15|313.12|311.12|10
1726707690000|2024-09-19 01:01:30|341.08|339.08|340.94|338.94|341.08|339.08|340.83|338.83|20
1726664530000|2024-09-18 13:02:10|313.14|311.14|313.13|311.13|313.14|311.14|313.12|311.12|4
1726707700000|2024-09-19 01:01:40|340.96|338.96|340.83|338.83|340.96|338.96|340.83|338.83|13
1726664540000|2024-09-18 13:02:20|313.14|311.14|313.18|311.18|313.19|311.19|313.14|311.14|20
1726707710000|2024-09-19 01:01:50|340.84|338.84|340.79|338.79|340.88|338.88|340.69|338.69|20
1726664550000|2024-09-18 13:02:30|313.17|311.17|313.18|311.18|313.2|311.2|313.17|311.17|11
1726707720000|2024-09-19 01:02:00|340.78|338.78|340.67|338.67|340.99|338.99|340.67|338.67|23
1726664560000|2024-09-18 13:02:40|313.17|311.17|313.23|311.23|313.27|311.27|313.17|311.17|14
1726707730000|2024-09-19 01:02:10|340.69|338.69|341.04|339.04|341.04|339.04|340.69|338.69|12
1726664570000|2024-09-18 13:02:50|313.24|311.24|313.37|311.37|313.37|311.37|313.24|311.24|12
1726707740000|2024-09-19 01:02:20|341.1|339.1|341.05|339.05|341.18|339.18|340.99|338.99|15
1726664580000|2024-09-18 13:03:00|313.43|311.43|313.39|311.39|313.43|311.43|313.39|311.39|3
1726707750000|2024-09-19 01:02:30|341.04|339.04|340.92|338.92|341.04|339.04|340.92|338.92|17
1726664590000|2024-09-18 13:03:10|313.38|311.38|313.39|311.39|313.39|311.39|313.38|311.38|2
1726707760000|2024-09-19 01:02:40|340.93|338.93|341.07|339.07|341.08|339.08|340.93|338.93|17
1726664600000|2024-09-18 13:03:20|313.41|311.41|313.53|311.53|313.53|311.53|313.41|311.41|8
1726707770000|2024-09-19 01:02:50|341.06|339.06|341.01|339.01|341.07|339.07|340.92|338.92|24
1726664610000|2024-09-18 13:03:30|313.54|311.54|313.53|311.53|313.54|311.54|313.52|311.52|14
1726707780000|2024-09-19 01:03:00|341.02|339.02|341.16|339.16|341.16|339.16|341.02|339.02|12
1726664620000|2024-09-18 13:03:40|313.52|311.52|313.45|311.45|313.52|311.52|313.45|311.45|4
1726707790000|2024-09-19 01:03:10|341.17|339.17|341.22|339.22|341.24|339.24|341.17|339.17|14
1726664630000|2024-09-18 13:03:50|313.44|311.44|313.41|311.41|313.44|311.44|313.41|311.41|8
1726707800000|2024-09-19 01:03:20|341.23|339.23|341.2|339.2|341.31|339.31|341.18|339.18|18
1726664640000|2024-09-18 13:04:00|313.4|311.4|313.38|311.38|313.4|311.4|313.38|311.38|4
1726707810000|2024-09-19 01:03:30|341.15|339.15|341.13|339.13|341.16|339.16|341.12|339.12|11
1726664650000|2024-09-18 13:04:10|313.4|311.4|313.4|311.4|313.4|311.4|313.4|311.4|1
1726707820000|2024-09-19 01:03:40|341.11|339.11|340.86|338.86|341.12|339.12|340.83|338.83|11
1726664660000|2024-09-18 13:04:20|313.39|311.39|313.38|311.38|313.39|311.39|313.38|311.38|2
1726707830000|2024-09-19 01:03:50|340.84|338.84|340.87|338.87|340.88|338.88|340.82|338.82|15
1726664680000|2024-09-18 13:04:40|313.4|311.4|313.4|311.4|313.4|311.4|313.4|311.4|1
1726707840000|2024-09-19 01:04:00|340.84|338.84|340.71|338.71|340.84|338.84|340.7|338.7|13
1726664690000|2024-09-18 13:04:50|313.38|311.38|313.37|311.37|313.38|311.38|313.37|311.37|2
1726707850000|2024-09-19 01:04:10|340.68|338.68|340.55|338.55|340.72|338.72|340.51|338.51|13
1726664700000|2024-09-18 13:05:00|313.36|311.36|313.14|311.14|313.36|311.36|313.14|311.14|8
1726707860000|2024-09-19 01:04:20|340.57|338.57|340.43|338.43|340.6|338.6|340.41|338.41|14
1726664710000|2024-09-18 13:05:10|313.15|311.15|313.15|311.15|313.15|311.15|313.15|311.15|1
1726707870000|2024-09-19 01:04:30|340.42|338.42|340.42|338.42|340.48|338.48|340.33|338.33|18
1726664720000|2024-09-18 13:05:20|313.12|311.12|313.1|311.1|313.12|311.12|313.09|311.09|4
1726707880000|2024-09-19 01:04:40|340.44|338.44|340.13|338.13|340.44|338.44|340.12|338.12|18
1726664730000|2024-09-18 13:05:30|313.09|311.09|313.06|311.06|313.09|311.09|313.06|311.06|4
1726707890000|2024-09-19 01:04:50|340.12|338.12|339.85|337.85|340.19|338.19|339.85|337.85|25
1726664740000|2024-09-18 13:05:40|313.05|311.05|313.05|311.05|313.06|311.06|313.05|311.05|3
1726707900000|2024-09-19 01:05:00|339.87|337.87|340.26|338.26|340.26|338.26|339.7|337.7|27
1726664750000|2024-09-18 13:05:50|313.04|311.04|313.05|311.05|313.05|311.05|313.04|311.04|2
1726707910000|2024-09-19 01:05:10|340.25|338.25|340.44|338.44|340.45|338.45|340.1|338.1|21
1726664760000|2024-09-18 13:06:00|313.02|311.02|312.86|310.86|313.02|311.02|312.86|310.86|2
1726707920000|2024-09-19 01:05:20|340.45|338.45|340.43|338.43|340.46|338.46|340.34|338.34|19
1726664770000|2024-09-18 13:06:10|312.87|310.87|312.87|310.87|312.88|310.88|312.86|310.86|14
1726707930000|2024-09-19 01:05:30|340.42|338.42|340.29|338.29|340.44|338.44|340.27|338.27|17
1726664780000|2024-09-18 13:06:20|312.97|310.97|312.97|310.97|312.97|310.97|312.97|310.97|1
1726707940000|2024-09-19 01:05:40|340.31|338.31|340.52|338.52|340.56|338.56|340.28|338.28|24
1726664790000|2024-09-18 13:06:30|312.96|310.96|312.96|310.96|312.96|310.96|312.96|310.96|1
1726707950000|2024-09-19 01:05:50|340.5|338.5|340.82|338.82|340.83|338.83|340.44|338.44|20
1726664800000|2024-09-18 13:06:40|312.94|310.94|312.92|310.92|312.94|310.94|312.92|310.92|2
1726707960000|2024-09-19 01:06:00|340.83|338.83|340.8|338.8|340.83|338.83|340.6|338.6|30
1726664810000|2024-09-18 13:06:50|312.91|310.91|312.83|310.83|312.91|310.91|312.83|310.83|6
1726707970000|2024-09-19 01:06:10|340.79|338.79|340.75|338.75|340.81|338.81|340.71|338.71|27
1726664830000|2024-09-18 13:07:10|312.82|310.82|312.78|310.78|312.82|310.82|312.78|310.78|4
1726707980000|2024-09-19 01:06:20|340.79|338.79|340.88|338.88|340.92|338.92|340.77|338.77|21
1726664840000|2024-09-18 13:07:20|312.77|310.77|312.76|310.76|312.77|310.77|312.76|310.76|2
1726707990000|2024-09-19 01:06:30|340.9|338.9|341.06|339.06|341.08|339.08|340.9|338.9|15
1726664850000|2024-09-18 13:07:30|312.74|310.74|312.72|310.72|312.74|310.74|312.72|310.72|3
1726708000000|2024-09-19 01:06:40|341.05|339.05|341.18|339.18|341.21|339.21|341.05|339.05|24
1726664860000|2024-09-18 13:07:40|312.62|310.62|312.47|310.47|312.62|310.62|312.47|310.47|8
1726708010000|2024-09-19 01:06:50|341.19|339.19|341.19|339.19|341.22|339.22|341.18|339.18|10
1726664870000|2024-09-18 13:07:50|312.44|310.44|312.29|310.29|312.44|310.44|312.29|310.29|5
1726708020000|2024-09-19 01:07:00|341.2|339.2|341.11|339.11|341.37|339.37|341.1|339.1|19
1726664880000|2024-09-18 13:08:00|312.25|310.25|312.38|310.38|312.38|310.38|312.25|310.25|11
1726708030000|2024-09-19 01:07:10|341.12|339.12|341.08|339.08|341.13|339.13|341.08|339.08|9
1726664890000|2024-09-18 13:08:10|312.37|310.37|312.37|310.37|312.37|310.37|312.37|310.37|1
1726708040000|2024-09-19 01:07:20|341.09|339.09|341.19|339.19|341.22|339.22|341.09|339.09|13
1726664900000|2024-09-18 13:08:20|312.38|310.38|312.43|310.43|312.46|310.46|312.38|310.38|14
1726708050000|2024-09-19 01:07:30|341.16|339.16|341.15|339.15|341.22|339.22|341.15|339.15|7
1726664910000|2024-09-18 13:08:30|312.44|310.44|312.44|310.44|312.44|310.44|312.43|310.43|3
1726708060000|2024-09-19 01:07:40|341.17|339.17|343.11|341.11|343.23|341.23|341.17|339.17|13
1726664920000|2024-09-18 13:08:40|312.43|310.43|312.29|310.29|312.43|310.43|312.29|310.29|7
1726708070000|2024-09-19 01:07:50|343.13|341.13|344.3|342.3|344.3|342.3|342.85|340.85|22
1726664930000|2024-09-18 13:08:50|312.25|310.25|312.25|310.25|312.25|310.25|312.25|310.25|1
1726708080000|2024-09-19 01:08:00|344.32|342.32|343.81|341.81|344.36|342.36|343.61|341.61|30
1726664940000|2024-09-18 13:09:00|312.26|310.26|312.27|310.27|312.28|310.28|312.25|310.25|13
1726708090000|2024-09-19 01:08:10|343.79|341.79|343.4|341.4|343.94|341.94|343.4|341.4|32
1726664950000|2024-09-18 13:09:10|312.28|310.28|312.3|310.3|312.3|310.3|312.28|310.28|17
1726708100000|2024-09-19 01:08:20|343.39|341.39|343.81|341.81|343.87|341.87|343.36|341.36|29
1726664960000|2024-09-18 13:09:20|312.31|310.31|312.29|310.29|312.31|310.31|312.29|310.29|5
1726708110000|2024-09-19 01:08:30|343.79|341.79|343.7|341.7|343.81|341.81|343.7|341.7|24
1726664980000|2024-09-18 13:09:40|312.28|310.28|312.27|310.27|312.28|310.28|312.27|310.27|2
1726708120000|2024-09-19 01:08:40|343.69|341.69|343.8|341.8|343.8|341.8|343.66|341.66|18
1726665000000|2024-09-18 13:10:00|312.24|310.24|312.24|310.24|312.25|310.25|312.21|310.21|11
1726708130000|2024-09-19 01:08:50|343.77|341.77|343.82|341.82|343.95|341.95|343.72|341.72|28
1726665010000|2024-09-18 13:10:10|312.25|310.25|312.26|310.26|312.26|310.26|312.25|310.25|2
1726708140000|2024-09-19 01:09:00|343.81|341.81|343.36|341.36|343.81|341.81|343.36|341.36|26
1726665020000|2024-09-18 13:10:20|312.27|310.27|312.21|310.21|312.27|310.27|312.2|310.2|6
1726708150000|2024-09-19 01:09:10|343.35|341.35|343|341|343.35|341.35|342.97|340.97|19
1726665030000|2024-09-18 13:10:30|312.2|310.2|312.1|310.1|312.2|310.2|312.1|310.1|9
1726708160000|2024-09-19 01:09:20|342.99|340.99|343.37|341.37|343.55|341.55|342.97|340.97|24
1726665040000|2024-09-18 13:10:40|312.08|310.08|312.08|310.08|312.08|310.08|312.08|310.08|1
1726708170000|2024-09-19 01:09:30|343.33|341.33|343.57|341.57|343.65|341.65|343.23|341.23|14
1726665050000|2024-09-18 13:10:50|312.09|310.09|312|310|312.09|310.09|312|310|6
1726708180000|2024-09-19 01:09:40|343.58|341.58|343.49|341.49|343.65|341.65|343.49|341.49|23
1726665060000|2024-09-18 13:11:00|311.95|309.95|312.05|310.05|312.09|310.09|311.95|309.95|14
1726708190000|2024-09-19 01:09:50|343.45|341.45|343.45|341.45|343.49|341.49|343.41|341.41|22
1726665070000|2024-09-18 13:11:10|312.04|310.04|312.06|310.06|312.08|310.08|312.03|310.03|16
1726708200000|2024-09-19 01:10:00|343.44|341.44|343.73|341.73|343.74|341.74|343.41|341.41|23
1726665080000|2024-09-18 13:11:20|312.07|310.07|312.04|310.04|312.08|310.08|312.04|310.04|7
1726708210000|2024-09-19 01:10:10|343.76|341.76|343.88|341.88|344.2|342.2|343.69|341.69|23
1726665090000|2024-09-18 13:11:30|312.03|310.03|312.02|310.02|312.05|310.05|312.02|310.02|7
1726708220000|2024-09-19 01:10:20|343.89|341.89|343.14|341.14|343.89|341.89|343.01|341.01|24
1726665100000|2024-09-18 13:11:40|312.01|310.01|311.93|309.93|312.01|310.01|311.93|309.93|7
1726708230000|2024-09-19 01:10:30|343.17|341.17|342.92|340.92|343.19|341.19|342.86|340.86|29
1726665110000|2024-09-18 13:11:50|311.92|309.92|311.87|309.87|311.92|309.92|311.87|309.87|3
1726708240000|2024-09-19 01:10:40|342.93|340.93|342.66|340.66|342.93|340.93|342.61|340.61|18
1726665120000|2024-09-18 13:12:00|311.9|309.9|311.93|309.93|311.94|309.94|311.9|309.9|17
1726708250000|2024-09-19 01:10:50|342.68|340.68|342.75|340.75|342.78|340.78|342.61|340.61|15
1726665130000|2024-09-18 13:12:10|311.9|309.9|311.99|309.99|311.99|309.99|311.88|309.88|6
1726708260000|2024-09-19 01:11:00|342.74|340.74|342.79|340.79|342.93|340.93|342.74|340.74|20
1726665140000|2024-09-18 13:12:20|311.96|309.96|311.95|309.95|311.96|309.96|311.95|309.95|4
1726708270000|2024-09-19 01:11:10|342.64|340.64|342.6|340.6|342.64|340.64|342.45|340.45|31
1726665150000|2024-09-18 13:12:30|311.96|309.96|311.95|309.95|311.96|309.96|311.95|309.95|6
1726708280000|2024-09-19 01:11:20|342.56|340.56|342.41|340.41|342.56|340.56|342.41|340.41|15
1726665160000|2024-09-18 13:12:40|311.91|309.91|311.95|309.95|311.95|309.95|311.91|309.91|7
1726708290000|2024-09-19 01:11:30|342.42|340.42|342.97|340.97|343.06|341.06|342.16|340.16|21
1726665170000|2024-09-18 13:12:50|311.94|309.94|311.96|309.96|311.96|309.96|311.94|309.94|3
1726708300000|2024-09-19 01:11:40|342.99|340.99|342.93|340.93|342.99|340.99|342.92|340.92|22
1726665190000|2024-09-18 13:13:10|311.97|309.97|312.07|310.07|312.07|310.07|311.97|309.97|5
1726708310000|2024-09-19 01:11:50|342.91|340.91|343.36|341.36|344.1|342.1|342.91|340.91|28
1726665200000|2024-09-18 13:13:20|312.06|310.06|312.01|310.01|312.06|310.06|312.01|310.01|10
1726708320000|2024-09-19 01:12:00|343.29|341.29|343.95|341.95|344.02|342.02|343.13|341.13|28
1726665210000|2024-09-18 13:13:30|312.02|310.02|312.07|310.07|312.08|310.08|312.01|310.01|11
1726708330000|2024-09-19 01:12:10|343.93|341.93|344.58|342.58|344.79|342.79|343.93|341.93|23
1726665220000|2024-09-18 13:13:40|312.06|310.06|311.98|309.98|312.06|310.06|311.97|309.97|9
1726708340000|2024-09-19 01:12:20|344.48|342.48|345.02|343.02|345.29|343.29|344.42|342.42|26
1726665230000|2024-09-18 13:13:50|311.97|309.97|311.97|309.97|311.98|309.98|311.97|309.97|3
1726708350000|2024-09-19 01:12:30|345.09|343.09|345.28|343.28|345.29|343.29|345.03|343.03|24
1726665240000|2024-09-18 13:14:00|311.98|309.98|311.98|309.98|311.99|309.99|311.98|309.98|3
1726708360000|2024-09-19 01:12:40|345.29|343.29|344.97|342.97|345.29|343.29|344.97|342.97|13
1726665250000|2024-09-18 13:14:10|311.99|309.99|311.98|309.98|311.99|309.99|311.98|309.98|2
1726708370000|2024-09-19 01:12:50|344.79|342.79|344.06|342.06|344.79|342.79|344.06|342.06|22
1726665260000|2024-09-18 13:14:20|311.97|309.97|311.98|309.98|311.98|309.98|311.97|309.97|2
1726708380000|2024-09-19 01:13:00|343.84|341.84|344.7|342.7|344.72|342.72|343.74|341.74|33
1726665270000|2024-09-18 13:14:30|311.94|309.94|311.88|309.88|311.94|309.94|311.87|309.87|12
1726708390000|2024-09-19 01:13:10|344.74|342.74|345.1|343.1|345.33|343.33|344.65|342.65|32
1726665280000|2024-09-18 13:14:40|311.89|309.89|311.88|309.88|311.89|309.89|311.88|309.88|4
1726708400000|2024-09-19 01:13:20|345.06|343.06|345.23|343.23|345.39|343.39|344.94|342.94|22
1726665290000|2024-09-18 13:14:50|311.87|309.87|311.88|309.88|311.89|309.89|311.87|309.87|4
1726708410000|2024-09-19 01:13:30|345.24|343.24|345.36|343.36|345.36|343.36|345.17|343.17|20
1726665300000|2024-09-18 13:15:00|311.89|309.89|311.91|309.91|311.95|309.95|311.88|309.88|15
1726708420000|2024-09-19 01:13:40|345.33|343.33|345.66|343.66|346.57|344.57|345.33|343.33|36
1726665310000|2024-09-18 13:15:10|311.92|309.92|311.86|309.86|311.92|309.92|311.86|309.86|14
1726708430000|2024-09-19 01:13:50|345.62|343.62|345.51|343.51|345.62|343.62|345.29|343.29|29
1726665320000|2024-09-18 13:15:20|311.85|309.85|311.83|309.83|311.85|309.85|311.83|309.83|3
1726708440000|2024-09-19 01:14:00|345.49|343.49|345.78|343.78|345.84|343.84|345.31|343.31|27
1726665330000|2024-09-18 13:15:30|311.82|309.82|311.79|309.79|311.82|309.82|311.78|309.78|5
1726708450000|2024-09-19 01:14:10|345.75|343.75|345.63|343.63|345.75|343.75|345.61|343.61|27
1726665340000|2024-09-18 13:15:40|311.78|309.78|311.82|309.82|311.82|309.82|311.78|309.78|3
1726708460000|2024-09-19 01:14:20|345.62|343.62|344.74|342.74|345.62|343.62|344.73|342.73|30
1726665350000|2024-09-18 13:15:50|311.81|309.81|311.81|309.81|311.81|309.81|311.81|309.81|1
1726708470000|2024-09-19 01:14:30|344.73|342.73|344.7|342.7|344.73|342.73|344.47|342.47|23
1726665360000|2024-09-18 13:16:00|311.8|309.8|311.83|309.83|311.83|309.83|311.8|309.8|3
1726708480000|2024-09-19 01:14:40|344.63|342.63|344.73|342.73|344.73|342.73|344.63|342.63|4
1726665370000|2024-09-18 13:16:10|311.93|309.93|311.92|309.92|311.93|309.93|311.92|309.92|2
1726708490000|2024-09-19 01:14:50|344.84|342.84|346.32|344.32|346.36|344.36|344.84|342.84|22
1726665380000|2024-09-18 13:16:20|311.91|309.91|311.98|309.98|311.98|309.98|311.91|309.91|11
1726708500000|2024-09-19 01:15:00|346.33|344.33|346.84|344.84|346.88|344.88|346.14|344.14|26
1726665390000|2024-09-18 13:16:30|311.99|309.99|312.06|310.06|312.07|310.07|311.99|309.99|7
1726708510000|2024-09-19 01:15:10|346.58|344.58|346.53|344.53|346.75|344.75|346.03|344.03|28
1726665400000|2024-09-18 13:16:40|312.08|310.08|312.06|310.06|312.09|310.09|312.06|310.06|10
1726708520000|2024-09-19 01:15:20|346.55|344.55|346.09|344.09|346.55|344.55|346.02|344.02|34
1726665410000|2024-09-18 13:16:50|312.07|310.07|312.08|310.08|312.08|310.08|312.07|310.07|2
1726708530000|2024-09-19 01:15:30|346.1|344.1|346.19|344.19|346.63|344.63|345.85|343.85|32
1726665420000|2024-09-18 13:17:00|312.07|310.07|312.09|310.09|312.09|310.09|312.07|310.07|19
1726708540000|2024-09-19 01:15:40|346.06|344.06|345.74|343.74|346.06|344.06|345.49|343.49|33
1726665430000|2024-09-18 13:17:10|312.08|310.08|312.09|310.09|312.09|310.09|312.08|310.08|2
1726708550000|2024-09-19 01:15:50|345.77|343.77|344.82|342.82|345.77|343.77|344.82|342.82|32
1726665450000|2024-09-18 13:17:30|312.15|310.15|312.27|310.27|312.36|310.36|312.13|310.13|19
1726708560000|2024-09-19 01:16:00|344.77|342.77|344.95|342.95|345.11|343.11|344.77|342.77|26
1726665460000|2024-09-18 13:17:40|312.28|310.28|312.29|310.29|312.29|310.29|312.24|310.24|15
1726708570000|2024-09-19 01:16:10|344.94|342.94|345.05|343.05|345.16|343.16|344.89|342.89|21
1726665470000|2024-09-18 13:17:50|312.3|310.3|312.29|310.29|312.3|310.3|312.29|310.29|4
1726708580000|2024-09-19 01:16:20|345.07|343.07|345.04|343.04|345.21|343.21|344.88|342.88|33
1726665480000|2024-09-18 13:18:00|312.22|310.22|312.29|310.29|312.29|310.29|312.21|310.21|8
1726708590000|2024-09-19 01:16:30|345.03|343.03|344.71|342.71|345.03|343.03|344.71|342.71|33
1726665490000|2024-09-18 13:18:10|312.28|310.28|312.34|310.34|312.37|310.37|312.28|310.28|9
1726708600000|2024-09-19 01:16:40|344.77|342.77|344.97|342.97|344.97|342.97|344.77|342.77|25
1726665500000|2024-09-18 13:18:20|312.35|310.35|312.43|310.43|312.45|310.45|312.35|310.35|8
1726708610000|2024-09-19 01:16:50|345.04|343.04|345.41|343.41|345.43|343.43|345.04|343.04|22
1726665510000|2024-09-18 13:18:30|312.44|310.44|312.43|310.43|312.44|310.44|312.43|310.43|2
1726708620000|2024-09-19 01:17:00|345.38|343.38|345.81|343.81|345.81|343.81|345.32|343.32|24
1726665520000|2024-09-18 13:18:40|312.41|310.41|312.44|310.44|312.44|310.44|312.4|310.4|11
1726708630000|2024-09-19 01:17:10|345.79|343.79|345.93|343.93|345.97|343.97|345.77|343.77|32
1726665530000|2024-09-18 13:18:50|312.45|310.45|312.45|310.45|312.45|310.45|312.45|310.45|1
1726708640000|2024-09-19 01:17:20|345.94|343.94|345.87|343.87|345.98|343.98|345.82|343.82|26
1726665540000|2024-09-18 13:19:00|312.46|310.46|312.5|310.5|312.5|310.5|312.46|310.46|2
1726708650000|2024-09-19 01:17:30|345.86|343.86|346.5|344.5|346.5|344.5|345.84|343.84|30
1726665550000|2024-09-18 13:19:10|312.49|310.49|312.48|310.48|312.49|310.49|312.48|310.48|6
1726708660000|2024-09-19 01:17:40|346.52|344.52|346.28|344.28|346.52|344.52|346.17|344.17|25
1726665560000|2024-09-18 13:19:20|312.47|310.47|312.47|310.47|312.47|310.47|312.47|310.47|1
1726708670000|2024-09-19 01:17:50|346.31|344.31|346.44|344.44|346.44|344.44|346.19|344.19|22
1726665570000|2024-09-18 13:19:30|312.44|310.44|312.27|310.27|312.44|310.44|312.27|310.27|6
1726708680000|2024-09-19 01:18:00|346.46|344.46|347.05|345.05|347.05|345.05|346.38|344.38|33
1726665580000|2024-09-18 13:19:40|312.26|310.26|312.27|310.27|312.27|310.27|312.24|310.24|3
1726708690000|2024-09-19 01:18:10|347.04|345.04|346.14|344.14|347.07|345.07|346.08|344.08|29
1726665590000|2024-09-18 13:19:50|312.28|310.28|312.27|310.27|312.28|310.28|312.26|310.26|6
1726708700000|2024-09-19 01:18:20|346.13|344.13|346.01|344.01|346.26|344.26|345.99|343.99|26
1726665600000|2024-09-18 13:20:00|312.28|310.28|312.27|310.27|312.28|310.28|312.27|310.27|2
1726708710000|2024-09-19 01:18:30|346.07|344.07|346|344|346.15|344.15|345.83|343.83|25
1726665610000|2024-09-18 13:20:10|312.28|310.28|312.28|310.28|312.28|310.28|312.27|310.27|11
1726708720000|2024-09-19 01:18:40|345.98|343.98|346.28|344.28|346.78|344.78|345.98|343.98|32
1726665630000|2024-09-18 13:20:30|312.27|310.27|312.27|310.27|312.27|310.27|312.27|310.27|1
1726708730000|2024-09-19 01:18:50|346.3|344.3|346.04|344.04|346.3|344.3|345.94|343.94|22
1726665660000|2024-09-18 13:21:00|312.26|310.26|312.26|310.26|312.26|310.26|312.26|310.26|1
1726708740000|2024-09-19 01:19:00|346.2|344.2|346.97|344.97|347.46|345.46|346.2|344.2|29
1726665670000|2024-09-18 13:21:10|312.28|310.28|312.28|310.28|312.28|310.28|312.28|310.28|1
1726708750000|2024-09-19 01:19:10|346.92|344.92|346.91|344.91|347|345|346.75|344.75|31
1726665680000|2024-09-18 13:21:20|312.27|310.27|312.28|310.28|312.28|310.28|312.27|310.27|2
1726708760000|2024-09-19 01:19:20|346.92|344.92|346.92|344.92|347.01|345.01|346.9|344.9|19
1726665690000|2024-09-18 13:21:30|312.33|310.33|312.37|310.37|312.37|310.37|312.33|310.33|5
1726708770000|2024-09-19 01:19:30|346.91|344.91|346.3|344.3|347.01|345.01|346.3|344.3|23
1726665700000|2024-09-18 13:21:40|312.36|310.36|312.37|310.37|312.37|310.37|312.36|310.36|10
1726708780000|2024-09-19 01:19:40|346.44|344.44|345.99|343.99|346.44|344.44|345.99|343.99|16
1726665710000|2024-09-18 13:21:50|312.38|310.38|312.48|310.48|312.49|310.49|312.38|310.38|4
1726708790000|2024-09-19 01:19:50|345.97|343.97|345.99|343.99|345.99|343.99|345.94|343.94|8
1726665720000|2024-09-18 13:22:00|312.46|310.46|312.33|310.33|312.46|310.46|312.33|310.33|14
1726708800000|2024-09-19 01:20:00|345.96|343.96|345.71|343.71|345.96|343.96|345.68|343.68|21
1726665730000|2024-09-18 13:22:10|312.34|310.34|312.46|310.46|312.46|310.46|312.34|310.34|14
1726708810000|2024-09-19 01:20:10|345.7|343.7|346.17|344.17|346.26|344.26|345.68|343.68|29
1726665740000|2024-09-18 13:22:20|312.44|310.44|312.38|310.38|312.46|310.46|312.38|310.38|10
1726708820000|2024-09-19 01:20:20|346.16|344.16|345.97|343.97|346.16|344.16|345.68|343.68|29
1726665760000|2024-09-18 13:22:40|312.37|310.37|312.37|310.37|312.37|310.37|312.37|310.37|1
1726708830000|2024-09-19 01:20:30|345.93|343.93|345.87|343.87|345.98|343.98|345.56|343.56|31
1726665770000|2024-09-18 13:22:50|312.38|310.38|312.46|310.46|312.46|310.46|312.38|310.38|6
1726708840000|2024-09-19 01:20:40|345.92|343.92|345.93|343.93|346.09|344.09|345.92|343.92|23
1726665780000|2024-09-18 13:23:00|312.47|310.47|312.53|310.53|312.58|310.58|312.47|310.47|9
1726708850000|2024-09-19 01:20:50|345.95|343.95|345.6|343.6|345.95|343.95|345.6|343.6|22
1726665790000|2024-09-18 13:23:10|312.51|310.51|312.53|310.53|312.54|310.54|312.45|310.45|9
1726708860000|2024-09-19 01:21:00|345.61|343.61|345.88|343.88|345.92|343.92|345.61|343.61|25
1726665800000|2024-09-18 13:23:20|312.54|310.54|312.55|310.55|312.56|310.56|312.54|310.54|4
1726708870000|2024-09-19 01:21:10|345.9|343.9|345.87|343.87|345.9|343.9|345.73|343.73|23
1726665810000|2024-09-18 13:23:30|312.56|310.56|312.56|310.56|312.57|310.57|312.55|310.55|15
1726708880000|2024-09-19 01:21:20|345.86|343.86|345.64|343.64|345.86|343.86|345.62|343.62|22
1726665820000|2024-09-18 13:23:40|312.57|310.57|312.57|310.57|312.57|310.57|312.55|310.55|4
1726708890000|2024-09-19 01:21:30|345.62|343.62|345.54|343.54|345.84|343.84|345.54|343.54|25
1726665830000|2024-09-18 13:23:50|312.56|310.56|312.36|310.36|312.56|310.56|312.36|310.36|9
1726708900000|2024-09-19 01:21:40|345.47|343.47|344.92|342.92|345.49|343.49|344.91|342.91|25
1726665840000|2024-09-18 13:24:00|312.34|310.34|312.27|310.27|312.36|310.36|312.27|310.27|4
1726708910000|2024-09-19 01:21:50|344.94|342.94|345.12|343.12|345.12|343.12|344.89|342.89|23
1726665850000|2024-09-18 13:24:10|312.14|310.14|312.16|310.16|312.16|310.16|312.13|310.13|7
1726708920000|2024-09-19 01:22:00|345.1|343.1|344.77|342.77|345.12|343.12|344.77|342.77|23
1726665860000|2024-09-18 13:24:20|312.15|310.15|312.14|310.14|312.16|310.16|312.14|310.14|6
1726708930000|2024-09-19 01:22:10|344.75|342.75|344.81|342.81|344.87|342.87|344.68|342.68|27
1726665870000|2024-09-18 13:24:30|312.15|310.15|312.15|310.15|312.15|310.15|312.15|310.15|1
1726708940000|2024-09-19 01:22:20|344.8|342.8|345.26|343.26|345.48|343.48|344.71|342.71|25
1726665900000|2024-09-18 13:25:00|312.09|310.09|312.04|310.04|312.09|310.09|311.95|309.95|11
1726708950000|2024-09-19 01:22:30|345.32|343.32|345.37|343.37|345.43|343.43|345.3|343.3|24
1726665910000|2024-09-18 13:25:10|312.06|310.06|312.15|310.15|312.15|310.15|312.06|310.06|3
1726708960000|2024-09-19 01:22:40|345.38|343.38|345.51|343.51|345.52|343.52|345.37|343.37|14
1726665920000|2024-09-18 13:25:20|312.14|310.14|312.14|310.14|312.18|310.18|312.14|310.14|14
1726708970000|2024-09-19 01:22:50|345.56|343.56|346.42|344.42|346.62|344.62|345.53|343.53|27
1726665930000|2024-09-18 13:25:30|312.15|310.15|312.17|310.17|312.18|310.18|312.14|310.14|6
1726708980000|2024-09-19 01:23:00|346.41|344.41|346.17|344.17|346.41|344.41|345.96|343.96|18
1726665940000|2024-09-18 13:25:40|312.16|310.16|312.17|310.17|312.17|310.17|312.16|310.16|4
1726708990000|2024-09-19 01:23:10|346.19|344.19|345.91|343.91|346.21|344.21|345.79|343.79|21
1726665950000|2024-09-18 13:25:50|312.18|310.18|312.18|310.18|312.18|310.18|312.18|310.18|1
1726709000000|2024-09-19 01:23:20|345.9|343.9|346.31|344.31|346.59|344.59|345.73|343.73|26
1726665960000|2024-09-18 13:26:00|312.17|310.17|312.09|310.09|312.17|310.17|312.08|310.08|9
1726709010000|2024-09-19 01:23:30|346.25|344.25|346.02|344.02|346.25|344.25|345.98|343.98|13
1726665970000|2024-09-18 13:26:10|312.08|310.08|312.13|310.13|312.13|310.13|312.08|310.08|13
1726709020000|2024-09-19 01:23:40|346.06|344.06|346.18|344.18|346.25|344.25|346.02|344.02|20
1726665980000|2024-09-18 13:26:20|312.12|310.12|312.13|310.13|312.15|310.15|312.12|310.12|9
1726709030000|2024-09-19 01:23:50|346.16|344.16|345.86|343.86|346.16|344.16|345.86|343.86|20
1726665990000|2024-09-18 13:26:30|312.14|310.14|312.14|310.14|312.14|310.14|312.13|310.13|5
1726709040000|2024-09-19 01:24:00|345.88|343.88|346.04|344.04|346.11|344.11|345.84|343.84|21
1726666000000|2024-09-18 13:26:40|312.15|310.15|312.13|310.13|312.15|310.15|312.13|310.13|3
1726709050000|2024-09-19 01:24:10|345.96|343.96|345.85|343.85|346.02|344.02|345.82|343.82|20
1726666010000|2024-09-18 13:26:50|312.1|310.1|312.06|310.06|312.1|310.1|312.05|310.05|14
1726709060000|2024-09-19 01:24:20|345.86|343.86|345.86|343.86|345.9|343.9|345.71|343.71|24
1726666020000|2024-09-18 13:27:00|312.07|310.07|312.07|310.07|312.08|310.08|312.06|310.06|8
1726709070000|2024-09-19 01:24:30|345.87|343.87|346.07|344.07|346.11|344.11|345.87|343.87|14
1726666030000|2024-09-18 13:27:10|312.08|310.08|312.06|310.06|312.08|310.08|312.04|310.04|7
1726709080000|2024-09-19 01:24:40|346.06|344.06|346.49|344.49|346.51|344.51|346.06|344.06|20
1726666040000|2024-09-18 13:27:20|312.07|310.07|312.06|310.06|312.08|310.08|312.06|310.06|4
1726709090000|2024-09-19 01:24:50|346.51|344.51|347.01|345.01|347.27|345.27|346.51|344.51|19
1726666050000|2024-09-18 13:27:30|312.02|310.02|312.04|310.04|312.04|310.04|312.02|310.02|3
1726709100000|2024-09-19 01:25:00|346.94|344.94|346.72|344.72|346.94|344.94|346.65|344.65|21
1726666060000|2024-09-18 13:27:40|311.92|309.92|311.93|309.93|311.94|309.94|311.92|309.92|6
1726709110000|2024-09-19 01:25:10|346.7|344.7|346.58|344.58|346.72|344.72|346.45|344.45|22
1726666070000|2024-09-18 13:27:50|311.94|309.94|311.9|309.9|311.94|309.94|311.9|309.9|13
1726709120000|2024-09-19 01:25:20|346.49|344.49|346.32|344.32|346.49|344.49|346.22|344.22|14
1726666080000|2024-09-18 13:28:00|311.89|309.89|311.85|309.85|311.89|309.89|311.85|309.85|3
1726709130000|2024-09-19 01:25:30|346.34|344.34|346.39|344.39|346.51|344.51|346.33|344.33|14
1726666090000|2024-09-18 13:28:10|311.86|309.86|311.86|309.86|311.86|309.86|311.86|309.86|1
1726709140000|2024-09-19 01:25:40|346.35|344.35|346.3|344.3|346.58|344.58|346.27|344.27|24
1726666100000|2024-09-18 13:28:20|311.85|309.85|311.84|309.84|311.85|309.85|311.84|309.84|2
1726709150000|2024-09-19 01:25:50|346.29|344.29|346.45|344.45|346.53|344.53|346.29|344.29|13
1726666110000|2024-09-18 13:28:30|311.85|309.85|311.84|309.84|311.85|309.85|311.84|309.84|2
1726709160000|2024-09-19 01:26:00|346.49|344.49|346.67|344.67|346.8|344.8|346.25|344.25|25
1726666120000|2024-09-18 13:28:40|311.82|309.82|311.78|309.78|311.82|309.82|311.78|309.78|3
1726709170000|2024-09-19 01:26:10|346.69|344.69|345.9|343.9|346.75|344.75|345.9|343.9|21
1726666140000|2024-09-18 13:29:00|311.77|309.77|311.65|309.65|311.77|309.77|311.63|309.63|6
1726709180000|2024-09-19 01:26:20|345.89|343.89|345.91|343.91|345.91|343.91|345.8|343.8|19
1726666150000|2024-09-18 13:29:10|311.64|309.64|311.64|309.64|311.64|309.64|311.63|309.63|3
1726709190000|2024-09-19 01:26:30|345.92|343.92|345.83|343.83|345.96|343.96|345.8|343.8|18
1726666160000|2024-09-18 13:29:20|311.63|309.63|311.64|309.64|311.65|309.65|311.63|309.63|14
1726709200000|2024-09-19 01:26:40|345.84|343.84|345.81|343.81|345.84|343.84|345.78|343.78|19
1726666170000|2024-09-18 13:29:30|311.58|309.58|311.55|309.55|311.58|309.58|311.55|309.55|12
1726709210000|2024-09-19 01:26:50|345.79|343.79|345.55|343.55|345.79|343.79|345.48|343.48|24
1726666180000|2024-09-18 13:29:40|311.56|309.56|311.52|309.52|311.58|309.58|311.52|309.52|10
1726709220000|2024-09-19 01:27:00|345.56|343.56|346.32|344.32|346.61|344.61|345.56|343.56|26
1726666190000|2024-09-18 13:29:50|311.55|309.55|311.63|309.63|311.63|309.63|311.55|309.55|12
1726709230000|2024-09-19 01:27:10|346.36|344.36|346.36|344.36|346.36|344.36|346.32|344.32|9
1726666200000|2024-09-18 13:30:00|311.61|309.61|311.65|309.65|311.68|309.68|311.61|309.61|9
1726709240000|2024-09-19 01:27:20|346.35|344.35|346.26|344.26|346.41|344.41|346.26|344.26|13
1726666210000|2024-09-18 13:30:10|311.68|309.68|311.57|309.57|311.68|309.68|311.54|309.54|9
1726709250000|2024-09-19 01:27:30|346.25|344.25|346.1|344.1|346.28|344.28|346.1|344.1|22
1726666220000|2024-09-18 13:30:20|311.52|309.52|311.48|309.48|311.52|309.52|311.42|309.42|17
1726709260000|2024-09-19 01:27:40|346.11|344.11|345.62|343.62|346.11|344.11|345.61|343.61|27
1726666230000|2024-09-18 13:30:30|311.47|309.47|311.42|309.42|311.48|309.48|311.4|309.4|14
1726709270000|2024-09-19 01:27:50|345.61|343.61|345.58|343.58|345.76|343.76|345.58|343.58|26
1726666240000|2024-09-18 13:30:40|311.43|309.43|311.42|309.42|311.44|309.44|311.41|309.41|17
1726709280000|2024-09-19 01:28:00|345.55|343.55|345.41|343.41|345.55|343.55|345.39|343.39|14
1726666250000|2024-09-18 13:30:50|311.43|309.43|311.44|309.44|311.48|309.48|311.4|309.4|14
1726709290000|2024-09-19 01:28:10|345.43|343.43|345.25|343.25|345.43|343.43|345.25|343.25|18
1726666260000|2024-09-18 13:31:00|311.45|309.45|311.33|309.33|311.45|309.45|311.31|309.31|16
1726709300000|2024-09-19 01:28:20|345.27|343.27|345.07|343.07|345.3|343.3|345.05|343.05|19
1726666270000|2024-09-18 13:31:10|311.32|309.32|311.3|309.3|311.32|309.32|311.29|309.29|17
1726709310000|2024-09-19 01:28:30|345.13|343.13|345.19|343.19|345.19|343.19|345.12|343.12|8
1726666280000|2024-09-18 13:31:20|311.31|309.31|311.12|309.12|311.31|309.31|311.1|309.1|14
1726709320000|2024-09-19 01:28:40|345.17|343.17|345.02|343.02|345.2|343.2|345.02|343.02|5
1726666290000|2024-09-18 13:31:30|311.11|309.11|311.08|309.08|311.12|309.12|311.08|309.08|13
1726709330000|2024-09-19 01:28:50|345.01|343.01|345.09|343.09|345.09|343.09|345|343|6
1726666300000|2024-09-18 13:31:40|311.09|309.09|311.03|309.03|311.13|309.13|310.98|308.98|14
1726709340000|2024-09-19 01:29:00|345.1|343.1|345.07|343.07|345.1|343.1|345.01|343.01|11
1726666310000|2024-09-18 13:31:50|311.02|309.02|310.86|308.86|311.06|309.06|310.84|308.84|23
1726709350000|2024-09-19 01:29:10|345.05|343.05|345.11|343.11|345.61|343.61|345.05|343.05|22
1726666320000|2024-09-18 13:32:00|310.85|308.85|310.83|308.83|310.86|308.86|310.8|308.8|22
1726709360000|2024-09-19 01:29:20|345.1|343.1|345.02|343.02|345.21|343.21|345.02|343.02|12
1726666330000|2024-09-18 13:32:10|310.84|308.84|311.05|309.05|311.05|309.05|310.84|308.84|14
1726709370000|2024-09-19 01:29:30|345.03|343.03|345.02|343.02|345.07|343.07|345.02|343.02|7
1726666340000|2024-09-18 13:32:20|311.06|309.06|311.18|309.18|311.19|309.19|311.04|309.04|15
1726709380000|2024-09-19 01:29:40|345.01|343.01|344.98|342.98|345.01|343.01|344.97|342.97|4
1726666350000|2024-09-18 13:32:30|311.17|309.17|311.16|309.16|311.19|309.19|311.14|309.14|11
1726709390000|2024-09-19 01:29:50|344.97|342.97|344.95|342.95|344.97|342.97|344.88|342.88|6
1726666360000|2024-09-18 13:32:40|311.15|309.15|311.13|309.13|311.16|309.16|311.13|309.13|5
1726709400000|2024-09-19 01:30:00|344.94|342.94|345.08|343.08|345.08|343.08|344.77|342.77|16
1726666370000|2024-09-18 13:32:50|311.06|309.06|311.02|309.02|311.06|309.06|311.02|309.02|10
1726709410000|2024-09-19 01:30:10|345.09|343.09|344.71|342.71|345.09|343.09|344.55|342.55|21
1726666380000|2024-09-18 13:33:00|311.04|309.04|311.07|309.07|311.08|309.08|311.04|309.04|14
1726709420000|2024-09-19 01:30:20|344.63|342.63|344.54|342.54|344.71|342.71|344.54|342.54|17
1726666390000|2024-09-18 13:33:10|311.08|309.08|311.01|309.01|311.08|309.08|310.96|308.96|26
1726709430000|2024-09-19 01:30:30|344.51|342.51|344.21|342.21|344.51|342.51|344.18|342.18|12
1726666400000|2024-09-18 13:33:20|311.02|309.02|311.08|309.08|311.08|309.08|311.02|309.02|9
1726709440000|2024-09-19 01:30:40|344.19|342.19|344.16|342.16|344.2|342.2|344.05|342.05|15
1726666410000|2024-09-18 13:33:30|311.09|309.09|311.15|309.15|311.16|309.16|311.09|309.09|3
1726709450000|2024-09-19 01:30:50|344.11|342.11|343.63|341.63|344.11|342.11|343.57|341.57|31
1726666420000|2024-09-18 13:33:40|311.16|309.16|311.15|309.15|311.16|309.16|311.15|309.15|2
1726709460000|2024-09-19 01:31:00|343.66|341.66|343.99|341.99|343.99|341.99|343.63|341.63|24
1726666430000|2024-09-18 13:33:50|311.14|309.14|311.14|309.14|311.14|309.14|311.14|309.14|1
1726709470000|2024-09-19 01:31:10|343.98|341.98|344.07|342.07|344.31|342.31|343.9|341.9|18
1726666440000|2024-09-18 13:34:00|311.09|309.09|311.21|309.21|311.21|309.21|310.98|308.98|14
1726709480000|2024-09-19 01:31:20|344.04|342.04|343.96|341.96|344.07|342.07|343.96|341.96|13
1726666450000|2024-09-18 13:34:10|311.22|309.22|311.04|309.04|311.23|309.23|311.04|309.04|15
1726709490000|2024-09-19 01:31:30|343.95|341.95|343.64|341.64|343.97|341.97|343.59|341.59|22
1726666460000|2024-09-18 13:34:20|311.05|309.05|310.97|308.97|311.07|309.07|310.95|308.95|12
1726709500000|2024-09-19 01:31:40|343.66|341.66|343.83|341.83|343.87|341.87|343.65|341.65|20
1726666470000|2024-09-18 13:34:30|310.98|308.98|310.96|308.96|311.05|309.05|310.94|308.94|19
1726709510000|2024-09-19 01:31:50|343.84|341.84|343.61|341.61|343.91|341.91|343.61|341.61|21
1726666480000|2024-09-18 13:34:40|310.97|308.97|310.93|308.93|310.99|308.99|310.91|308.91|12
1726709520000|2024-09-19 01:32:00|343.62|341.62|343.5|341.5|343.64|341.64|343.39|341.39|27
1726666490000|2024-09-18 13:34:50|310.9|308.9|310.9|308.9|310.93|308.93|310.89|308.89|12
1726709530000|2024-09-19 01:32:10|343.49|341.49|343.41|341.41|343.52|341.52|343.36|341.36|18
1726666500000|2024-09-18 13:35:00|310.91|308.91|310.83|308.83|310.97|308.97|310.83|308.83|27
1726709540000|2024-09-19 01:32:20|343.43|341.43|343.43|341.43|343.45|341.45|343.4|341.4|22
1726666510000|2024-09-18 13:35:10|310.84|308.84|310.7|308.7|310.84|308.84|310.69|308.69|14
1726709550000|2024-09-19 01:32:30|343.41|341.41|343.5|341.5|343.5|341.5|343.01|341.01|26
1726666520000|2024-09-18 13:35:20|310.68|308.68|310.64|308.64|310.7|308.7|310.54|308.54|12
1726709560000|2024-09-19 01:32:40|343.49|341.49|343.38|341.38|343.49|341.49|343.32|341.32|16
1726666530000|2024-09-18 13:35:30|310.65|308.65|310.59|308.59|310.65|308.65|310.58|308.58|15
1726709570000|2024-09-19 01:32:50|343.37|341.37|343.38|341.38|343.4|341.4|343.26|341.26|27
1726666540000|2024-09-18 13:35:40|310.61|308.61|310.61|308.61|310.62|308.62|310.5|308.5|17
1726709580000|2024-09-19 01:33:00|343.39|341.39|343.54|341.54|343.54|341.54|343.35|341.35|21
1726666550000|2024-09-18 13:35:50|310.6|308.6|310.62|308.62|310.67|308.67|310.59|308.59|11
1726709590000|2024-09-19 01:33:10|343.62|341.62|343.55|341.55|343.63|341.63|343.54|341.54|12
1726666560000|2024-09-18 13:36:00|310.63|308.63|310.56|308.56|310.63|308.63|310.54|308.54|11
1726709600000|2024-09-19 01:33:20|343.61|341.61|343.45|341.45|343.61|341.61|343.28|341.28|23
1726666570000|2024-09-18 13:36:10|310.55|308.55|310.53|308.53|310.55|308.55|310.53|308.53|4
1726709610000|2024-09-19 01:33:30|343.44|341.44|343.37|341.37|343.46|341.46|343.31|341.31|24
1726666580000|2024-09-18 13:36:20|310.56|308.56|310.56|308.56|310.56|308.56|310.53|308.53|10
1726709620000|2024-09-19 01:33:40|343.34|341.34|343.38|341.38|343.41|341.41|343.34|341.34|20
1726666590000|2024-09-18 13:36:30|310.55|308.55|310.55|308.55|310.58|308.58|310.54|308.54|10
1726709630000|2024-09-19 01:33:50|343.37|341.37|343.73|341.73|343.73|341.73|343.35|341.35|23
1726666600000|2024-09-18 13:36:40|310.56|308.56|310.55|308.55|310.57|308.57|310.55|308.55|16
1726709640000|2024-09-19 01:34:00|343.74|341.74|343.58|341.58|343.74|341.74|343.49|341.49|30
1726666610000|2024-09-18 13:36:50|310.56|308.56|310.6|308.6|310.63|308.63|310.55|308.55|16
1726709650000|2024-09-19 01:34:10|343.63|341.63|343.46|341.46|343.63|341.63|343.46|341.46|27
1726666620000|2024-09-18 13:37:00|310.59|308.59|310.27|308.27|310.6|308.6|310.24|308.24|14
1726709660000|2024-09-19 01:34:20|343.48|341.48|343.9|341.9|343.9|341.9|343.44|341.44|29
1726666630000|2024-09-18 13:37:10|310.19|308.19|310.19|308.19|310.19|308.19|310.19|308.19|1
1726709670000|2024-09-19 01:34:30|343.92|341.92|343.92|341.92|343.95|341.95|343.83|341.83|22
1726666650000|2024-09-18 13:37:30|310.16|308.16|310.17|308.17|310.17|308.17|310.16|308.16|4
1726709680000|2024-09-19 01:34:40|343.93|341.93|343.58|341.58|343.93|341.93|343.53|341.53|23
1726666660000|2024-09-18 13:37:40|310.16|308.16|310.23|308.23|310.32|308.32|310.16|308.16|14
1726709690000|2024-09-19 01:34:50|343.59|341.59|343.61|341.61|343.63|341.63|343.55|341.55|25
1726666670000|2024-09-18 13:37:50|310.24|308.24|310.15|308.15|310.24|308.24|310.15|308.15|10
1726709700000|2024-09-19 01:35:00|343.6|341.6|343.26|341.26|343.63|341.63|343.26|341.26|26
1726666680000|2024-09-18 13:38:00|310.14|308.14|310.13|308.13|310.14|308.14|310.13|308.13|2
1726709710000|2024-09-19 01:35:10|343.21|341.21|343.19|341.19|343.39|341.39|342.99|340.99|32
1726666710000|2024-09-18 13:38:30|310.2|308.2|310.14|308.14|310.2|308.2|310.14|308.14|3
1726709720000|2024-09-19 01:35:20|343.18|341.18|343.51|341.51|343.7|341.7|343.16|341.16|31
1726666720000|2024-09-18 13:38:40|310.12|308.12|310.12|308.12|310.12|308.12|310.12|308.12|1
1726709730000|2024-09-19 01:35:30|343.5|341.5|343.52|341.52|343.56|341.56|343.42|341.42|17
1726666730000|2024-09-18 13:38:50|310.11|308.11|309.86|307.86|310.11|308.11|309.86|307.86|18
1726709740000|2024-09-19 01:35:40|343.51|341.51|343.51|341.51|343.53|341.53|343.42|341.42|22
1726666740000|2024-09-18 13:39:00|309.85|307.85|309.83|307.83|309.85|307.85|309.83|307.83|3
1726709750000|2024-09-19 01:35:50|343.52|341.52|343.21|341.21|343.56|341.56|343.2|341.2|21
1726666750000|2024-09-18 13:39:10|309.79|307.79|309.78|307.78|309.8|307.8|309.78|307.78|5
1726709760000|2024-09-19 01:36:00|343.2|341.2|343.25|341.25|343.41|341.41|343.2|341.2|29
1726666760000|2024-09-18 13:39:20|309.77|307.77|309.44|307.44|309.77|307.77|309.34|307.34|21
1726709770000|2024-09-19 01:36:10|343.22|341.22|343.1|341.1|343.22|341.22|343.06|341.06|13
1726666770000|2024-09-18 13:39:30|309.42|307.42|309.59|307.59|309.59|307.59|309.38|307.38|20
1726709780000|2024-09-19 01:36:20|343.09|341.09|343.04|341.04|343.09|341.09|342.81|340.81|22
1726666780000|2024-09-18 13:39:40|309.58|307.58|309.57|307.57|309.58|307.58|309.57|307.57|2
1726709790000|2024-09-19 01:36:30|343.07|341.07|343.44|341.44|343.51|341.51|343.07|341.07|24
1726666790000|2024-09-18 13:39:50|309.56|307.56|309.55|307.55|309.56|307.56|309.55|307.55|2
1726709800000|2024-09-19 01:36:40|343.43|341.43|343.39|341.39|343.53|341.53|343.31|341.31|23
1726666800000|2024-09-18 13:40:00|309.54|307.54|309.28|307.28|309.54|307.54|309.28|307.28|12
1726709810000|2024-09-19 01:36:50|343.4|341.4|343.77|341.77|343.78|341.78|343.39|341.39|22
1726666810000|2024-09-18 13:40:10|309.29|307.29|309.07|307.07|309.3|307.3|308.97|306.97|21
1726709820000|2024-09-19 01:37:00|343.76|341.76|343.54|341.54|343.76|341.76|343.52|341.52|25
1726666820000|2024-09-18 13:40:20|309.08|307.08|309.18|307.18|309.22|307.22|309.08|307.08|16
1726709830000|2024-09-19 01:37:10|343.55|341.55|343.49|341.49|343.59|341.59|343.47|341.47|15
1726666830000|2024-09-18 13:40:30|309.2|307.2|309.34|307.34|309.39|307.39|309.2|307.2|18
1726709840000|2024-09-19 01:37:20|343.5|341.5|343.4|341.4|343.5|341.5|343.3|341.3|26
1726666840000|2024-09-18 13:40:40|309.35|307.35|309.17|307.17|309.35|307.35|309.15|307.15|19
1726709850000|2024-09-19 01:37:30|343.39|341.39|343.51|341.51|343.62|341.62|343.39|341.39|18
1726666850000|2024-09-18 13:40:50|309.23|307.23|309.2|307.2|309.26|307.26|309.2|307.2|6
1726709860000|2024-09-19 01:37:40|343.5|341.5|343.49|341.49|343.51|341.51|343.38|341.38|17
1726666860000|2024-09-18 13:41:00|309.26|307.26|309.41|307.41|309.44|307.44|309.26|307.26|17
1726709870000|2024-09-19 01:37:50|343.5|341.5|343.04|341.04|343.54|341.54|343.04|341.04|19
1726666870000|2024-09-18 13:41:10|309.42|307.42|309.35|307.35|309.49|307.49|309.33|307.33|16
1726709880000|2024-09-19 01:38:00|343.08|341.08|343.06|341.06|343.12|341.12|343.06|341.06|13
1726666880000|2024-09-18 13:41:20|309.33|307.33|309.45|307.45|309.46|307.46|309.32|307.32|14
1726709890000|2024-09-19 01:38:10|343.05|341.05|343.01|341.01|343.11|341.11|343.01|341.01|19
1726666890000|2024-09-18 13:41:30|309.46|307.46|309.59|307.59|309.59|307.59|309.45|307.45|19
1726709900000|2024-09-19 01:38:20|343.05|341.05|343.07|341.07|343.21|341.21|343.01|341.01|18
1726666900000|2024-09-18 13:41:40|309.6|307.6|309.6|307.6|309.6|307.6|309.58|307.58|10
1726709910000|2024-09-19 01:38:30|343|341|343.42|341.42|343.45|341.45|343|341|16
1726666910000|2024-09-18 13:41:50|309.59|307.59|309.5|307.5|309.63|307.63|309.5|307.5|13
1726709920000|2024-09-19 01:38:40|343.41|341.41|343.38|341.38|343.5|341.5|343.37|341.37|18
1726666920000|2024-09-18 13:42:00|309.53|307.53|309.54|307.54|309.62|307.62|309.51|307.51|11
1726709930000|2024-09-19 01:38:50|343.41|341.41|343.56|341.56|343.61|341.61|343.39|341.39|19
1726666930000|2024-09-18 13:42:10|309.55|307.55|309.66|307.66|309.67|307.67|309.55|307.55|10
1726709940000|2024-09-19 01:39:00|343.58|341.58|343.61|341.61|343.78|341.78|343.31|341.31|17
1726666940000|2024-09-18 13:42:20|309.67|307.67|309.61|307.61|309.68|307.68|309.61|307.61|9
1726709950000|2024-09-19 01:39:10|343.64|341.64|343.9|341.9|343.9|341.9|343.63|341.63|16
1726666950000|2024-09-18 13:42:30|309.53|307.53|309.39|307.39|309.53|307.53|309.39|307.39|11
1726709960000|2024-09-19 01:39:20|343.92|341.92|344.32|342.32|344.33|342.33|343.9|341.9|23
1726666960000|2024-09-18 13:42:40|309.38|307.38|309.33|307.33|309.38|307.38|309.32|307.32|9
1726709970000|2024-09-19 01:39:30|344.33|342.33|344.61|342.61|344.61|342.61|344.32|342.32|15
1726666970000|2024-09-18 13:42:50|309.34|307.34|309.36|307.36|309.42|307.42|309.34|307.34|7
1726709980000|2024-09-19 01:39:40|344.66|342.66|344.38|342.38|344.88|342.88|344.27|342.27|20
1726666980000|2024-09-18 13:43:00|309.35|307.35|309.36|307.36|309.37|307.37|309.35|307.35|14
1726709990000|2024-09-19 01:39:50|344.4|342.4|344.49|342.49|344.49|342.49|344.37|342.37|16
1726666990000|2024-09-18 13:43:10|309.37|307.37|309.33|307.33|309.37|307.37|309.33|307.33|5
1726710000000|2024-09-19 01:40:00|344.48|342.48|344.41|342.41|344.54|342.54|344.34|342.34|18
1726667000000|2024-09-18 13:43:20|309.34|307.34|309.29|307.29|309.34|307.34|309.25|307.25|12
1726710010000|2024-09-19 01:40:10|344.4|342.4|344.11|342.11|344.4|342.4|344|342|20
1726667010000|2024-09-18 13:43:30|309.28|307.28|309.02|307.02|309.28|307.28|309.02|307.02|12
1726710020000|2024-09-19 01:40:20|344.13|342.13|344.2|342.2|344.37|342.37|344.08|342.08|27
1726667020000|2024-09-18 13:43:40|308.96|306.96|308.89|306.89|309|307|308.89|306.89|19
1726710030000|2024-09-19 01:40:30|344.19|342.19|344.52|342.52|344.64|342.64|344.19|342.19|21
1726667030000|2024-09-18 13:43:50|308.88|306.88|308.87|306.87|308.88|306.88|308.87|306.87|4
1726710040000|2024-09-19 01:40:40|344.51|342.51|344.43|342.43|344.51|342.51|344.37|342.37|24
1726667040000|2024-09-18 13:44:00|308.88|306.88|308.99|306.99|309.01|307.01|308.88|306.88|8
1726710050000|2024-09-19 01:40:50|344.44|342.44|344.64|342.64|344.64|342.64|344.44|342.44|5
1726667050000|2024-09-18 13:44:10|308.98|306.98|308.97|306.97|308.98|306.98|308.97|306.97|2
1726710060000|2024-09-19 01:41:00|344.63|342.63|344.94|342.94|344.94|342.94|344.61|342.61|13
1726667060000|2024-09-18 13:44:20|308.98|306.98|308.98|306.98|308.98|306.98|308.98|306.98|1
1726710070000|2024-09-19 01:41:10|344.97|342.97|345.02|343.02|345.08|343.08|344.94|342.94|8
1726667070000|2024-09-18 13:44:30|308.99|306.99|308.9|306.9|309.03|307.03|308.9|306.9|14
1726710080000|2024-09-19 01:41:20|345.05|343.05|345.21|343.21|345.46|343.46|345.05|343.05|16
1726667080000|2024-09-18 13:44:40|308.89|306.89|308.89|306.89|308.89|306.89|308.88|306.88|3
1726710090000|2024-09-19 01:41:30|345.2|343.2|345.33|343.33|345.33|343.33|345.2|343.2|4
1726667090000|2024-09-18 13:44:50|308.92|306.92|308.91|306.91|308.92|306.92|308.89|306.89|8
1726710100000|2024-09-19 01:41:40|345.34|343.34|345.62|343.62|345.73|343.73|345.33|343.33|11
1726667100000|2024-09-18 13:45:00|308.94|306.94|308.83|306.83|308.94|306.94|308.83|306.83|11
1726710110000|2024-09-19 01:41:50|345.61|343.61|345.62|343.62|345.66|343.66|345.49|343.49|11
1726667110000|2024-09-18 13:45:10|308.82|306.82|308.68|306.68|308.82|306.82|308.67|306.67|7
1726710120000|2024-09-19 01:42:00|345.6|343.6|345.36|343.36|345.6|343.6|345.32|343.32|20
1726667120000|2024-09-18 13:45:20|308.67|306.67|308.87|306.87|308.9|306.9|308.65|306.65|13
1726710130000|2024-09-19 01:42:10|345.37|343.37|345.36|343.36|345.71|343.71|345.36|343.36|13
1726667130000|2024-09-18 13:45:30|308.88|306.88|308.74|306.74|309.04|307.04|308.72|306.72|21
1726710140000|2024-09-19 01:42:20|345.37|343.37|345.63|343.63|345.63|343.63|345.37|343.37|17
1726667140000|2024-09-18 13:45:40|308.75|306.75|308.71|306.71|308.75|306.75|308.7|306.7|6
1726710150000|2024-09-19 01:42:30|345.65|343.65|345.38|343.38|345.7|343.7|345.37|343.37|18
1726667160000|2024-09-18 13:46:00|308.77|306.77|309.03|307.03|309.05|307.05|308.77|306.77|13
1726710160000|2024-09-19 01:42:40|345.37|343.37|345.26|343.26|345.37|343.37|345.2|343.2|10
1726667170000|2024-09-18 13:46:10|309.05|307.05|309.01|307.01|309.05|307.05|309|307|15
1726710170000|2024-09-19 01:42:50|345.22|343.22|345.37|343.37|345.69|343.69|345.21|343.21|24
1726667180000|2024-09-18 13:46:20|309|307|308.93|306.93|309|307|308.93|306.93|3
1726710180000|2024-09-19 01:43:00|345.36|343.36|345.35|343.35|345.36|343.36|345.29|343.29|7
1726667190000|2024-09-18 13:46:30|308.94|306.94|308.83|306.83|308.94|306.94|308.83|306.83|12
1726710190000|2024-09-19 01:43:10|345.3|343.3|345.39|343.39|345.4|343.4|345.26|343.26|8
1726667200000|2024-09-18 13:46:40|308.84|306.84|309.04|307.04|309.04|307.04|308.82|306.82|14
1726710200000|2024-09-19 01:43:20|345.41|343.41|345.5|343.5|345.54|343.54|345.41|343.41|15
1726667210000|2024-09-18 13:46:50|309.06|307.06|309.05|307.05|309.18|307.18|309.03|307.03|18
1726710210000|2024-09-19 01:43:30|345.51|343.51|345.51|343.51|345.54|343.54|345.42|343.42|14
1726667220000|2024-09-18 13:47:00|309.03|307.03|309.05|307.05|309.09|307.09|309.02|307.02|19
1726710220000|2024-09-19 01:43:40|345.49|343.49|345.44|343.44|345.49|343.49|345.44|343.44|12
1726667230000|2024-09-18 13:47:10|309.03|307.03|308.94|306.94|309.05|307.05|308.93|306.93|11
1726710230000|2024-09-19 01:43:50|345.45|343.45|345.43|343.43|345.55|343.55|345.43|343.43|10
1726667240000|2024-09-18 13:47:20|308.92|306.92|308.82|306.82|308.92|306.92|308.82|306.82|12
1726710240000|2024-09-19 01:44:00|345.42|343.42|345.43|343.43|345.46|343.46|345.35|343.35|10
1726667250000|2024-09-18 13:47:30|308.78|306.78|308.75|306.75|308.78|306.78|308.75|306.75|5
1726710250000|2024-09-19 01:44:10|345.38|343.38|345.15|343.15|345.38|343.38|345.15|343.15|25
1726667260000|2024-09-18 13:47:40|308.76|306.76|308.76|306.76|308.77|306.77|308.73|306.73|5
1726710260000|2024-09-19 01:44:20|345.17|343.17|345.4|343.4|345.4|343.4|345.15|343.15|15
1726667270000|2024-09-18 13:47:50|308.77|306.77|308.81|306.81|308.81|306.81|308.77|306.77|14
1726710270000|2024-09-19 01:44:30|345.37|343.37|345.46|343.46|345.47|343.47|345.37|343.37|13
1726667280000|2024-09-18 13:48:00|308.79|306.79|308.69|306.69|308.8|306.8|308.69|306.69|14
1726710280000|2024-09-19 01:44:40|345.45|343.45|345.68|343.68|345.7|343.7|345.45|343.45|9
1726667290000|2024-09-18 13:48:10|308.71|306.71|308.65|306.65|308.73|306.73|308.65|306.65|7
1726710290000|2024-09-19 01:44:50|345.69|343.69|345.51|343.51|345.69|343.69|345.51|343.51|16
1726667300000|2024-09-18 13:48:20|308.62|306.62|308.66|306.66|308.69|306.69|308.62|306.62|11
1726710300000|2024-09-19 01:45:00|345.48|343.48|345.43|343.43|345.48|343.48|345.34|343.34|20
1726667310000|2024-09-18 13:48:30|308.69|306.69|308.83|306.83|308.83|306.83|308.69|306.69|6
1726710310000|2024-09-19 01:45:10|345.44|343.44|345.69|343.69|345.9|343.9|345.43|343.43|16
1726667320000|2024-09-18 13:48:40|308.78|306.78|308.85|306.85|308.85|306.85|308.78|306.78|4
1726710320000|2024-09-19 01:45:20|345.68|343.68|345.5|343.5|345.68|343.68|345.5|343.5|10
1726667330000|2024-09-18 13:48:50|308.86|306.86|308.82|306.82|308.88|306.88|308.81|306.81|17
1726710330000|2024-09-19 01:45:30|345.49|343.49|345.38|343.38|345.55|343.55|345.38|343.38|20
1726667340000|2024-09-18 13:49:00|308.84|306.84|308.78|306.78|308.85|306.85|308.7|306.7|14
1726710340000|2024-09-19 01:45:40|345.41|343.41|345.41|343.41|345.41|343.41|345.39|343.39|4
1726667350000|2024-09-18 13:49:10|308.85|306.85|309.02|307.02|309.02|307.02|308.83|306.83|14
1726710350000|2024-09-19 01:45:50|345.43|343.43|345.37|343.37|345.43|343.43|345.37|343.37|4
1726667360000|2024-09-18 13:49:20|309.01|307.01|309.06|307.06|309.09|307.09|309.01|307.01|11
1726710360000|2024-09-19 01:46:00|345.4|343.4|345.28|343.28|345.4|343.4|345.28|343.28|5
1726667370000|2024-09-18 13:49:30|309.07|307.07|309.09|307.09|309.12|307.12|309.06|307.06|21
1726710380000|2024-09-19 01:46:20|345.37|343.37|345.35|343.35|345.39|343.39|345.28|343.28|13
1726667380000|2024-09-18 13:49:40|309.08|307.08|309.06|307.06|309.08|307.08|309.06|307.06|2
1726710390000|2024-09-19 01:46:30|345.37|343.37|345.39|343.39|345.5|343.5|345.37|343.37|17
1726667390000|2024-09-18 13:49:50|309.09|307.09|309.12|307.12|309.15|307.15|309.09|307.09|12
1726710400000|2024-09-19 01:46:40|345.38|343.38|345.47|343.47|345.47|343.47|345.38|343.38|7
1726667400000|2024-09-18 13:50:00|309.09|307.09|309.12|307.12|309.18|307.18|309.09|307.09|20
1726710410000|2024-09-19 01:46:50|345.51|343.51|345.6|343.6|345.71|343.71|345.46|343.46|15
1726667410000|2024-09-18 13:50:10|309.13|307.13|308.98|306.98|309.13|307.13|308.95|306.95|13
1726710420000|2024-09-19 01:47:00|345.62|343.62|345.48|343.48|345.62|343.62|345.42|343.42|14
1726667420000|2024-09-18 13:50:20|308.97|306.97|308.72|306.72|308.97|306.97|308.7|306.7|19
1726710430000|2024-09-19 01:47:10|345.53|343.53|345.34|343.34|345.53|343.53|345.32|343.32|17
1726667430000|2024-09-18 13:50:30|308.71|306.71|308.73|306.73|308.73|306.73|308.71|306.71|15
1726710440000|2024-09-19 01:47:20|345.38|343.38|345.29|343.29|345.38|343.38|345.23|343.23|13
1726667440000|2024-09-18 13:50:40|308.79|306.79|308.8|306.8|308.83|306.83|308.79|306.79|5
1726710450000|2024-09-19 01:47:30|345.25|343.25|345.18|343.18|345.29|343.29|345.18|343.18|8
1726667450000|2024-09-18 13:50:50|308.82|306.82|308.75|306.75|308.83|306.83|308.72|306.72|16
1726710460000|2024-09-19 01:47:40|345.17|343.17|345.13|343.13|345.17|343.17|345.13|343.13|2
1726667460000|2024-09-18 13:51:00|308.77|306.77|308.9|306.9|309.02|307.02|308.77|306.77|20
1726710470000|2024-09-19 01:47:50|345.07|343.07|344.92|342.92|345.07|343.07|344.92|342.92|9
1726667470000|2024-09-18 13:51:10|308.92|306.92|309.05|307.05|309.05|307.05|308.92|306.92|16
1726710480000|2024-09-19 01:48:00|344.91|342.91|344.92|342.92|344.98|342.98|344.88|342.88|12
1726667480000|2024-09-18 13:51:20|309.04|307.04|309.1|307.1|309.11|307.11|309.03|307.03|13
1726710490000|2024-09-19 01:48:10|344.91|342.91|344.91|342.91|344.91|342.91|344.9|342.9|3
1726667490000|2024-09-18 13:51:30|309.09|307.09|309.15|307.15|309.16|307.16|309.09|307.09|18
1726710500000|2024-09-19 01:48:20|345.13|343.13|345.04|343.04|345.18|343.18|345.04|343.04|11
1726667500000|2024-09-18 13:51:40|309.16|307.16|309.15|307.15|309.17|307.17|309.15|307.15|4
1726710510000|2024-09-19 01:48:30|345.03|343.03|344.78|342.78|345.03|343.03|344.77|342.77|10
1726667510000|2024-09-18 13:51:50|309.16|307.16|309.16|307.16|309.16|307.16|309.16|307.16|1
1726710520000|2024-09-19 01:48:40|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|1
1726667520000|2024-09-18 13:52:00|309.15|307.15|309.04|307.04|309.15|307.15|309.01|307.01|13
1726710530000|2024-09-19 01:48:50|344.75|342.75|344.77|342.77|344.78|342.78|344.75|342.75|5
1726667530000|2024-09-18 13:52:10|309.05|307.05|308.9|306.9|309.05|307.05|308.9|306.9|20
1726710540000|2024-09-19 01:49:00|344.71|342.71|344.67|342.67|344.71|342.71|344.64|342.64|6
1726667540000|2024-09-18 13:52:20|308.91|306.91|308.9|306.9|308.95|306.95|308.87|306.87|20
1726710550000|2024-09-19 01:49:10|344.62|342.62|344.52|342.52|344.62|342.62|344.51|342.51|7
1726667550000|2024-09-18 13:52:30|308.91|306.91|308.88|306.88|308.92|306.92|308.87|306.87|16
1726710560000|2024-09-19 01:49:20|344.53|342.53|344.58|342.58|344.68|342.68|344.53|342.53|15
1726667560000|2024-09-18 13:52:40|308.89|306.89|308.88|306.88|308.89|306.89|308.88|306.88|8
1726710570000|2024-09-19 01:49:30|344.59|342.59|344.46|342.46|344.59|342.59|344.46|342.46|11
1726667570000|2024-09-18 13:52:50|308.84|306.84|308.86|306.86|308.86|306.86|308.84|306.84|2
1726710580000|2024-09-19 01:49:40|344.45|342.45|344.38|342.38|344.45|342.45|344.38|342.38|7
1726667580000|2024-09-18 13:53:00|308.87|306.87|308.76|306.76|308.87|306.87|308.76|306.76|7
1726710600000|2024-09-19 01:50:00|344.37|342.37|344.34|342.34|344.37|342.37|344.34|342.34|2
1726667590000|2024-09-18 13:53:10|308.75|306.75|308.69|306.69|308.75|306.75|308.69|306.69|14
1726710610000|2024-09-19 01:50:10|344.35|342.35|344.39|342.39|344.4|342.4|344.34|342.34|9
1726667620000|2024-09-18 13:53:40|308.67|306.67|308.69|306.69|308.69|306.69|308.67|306.67|2
1726710620000|2024-09-19 01:50:20|344.38|342.38|344.64|342.64|344.64|342.64|344.34|342.34|9
1726667630000|2024-09-18 13:53:50|308.67|306.67|308.67|306.67|308.67|306.67|308.67|306.67|1
1726710630000|2024-09-19 01:50:30|344.68|342.68|344.81|342.81|344.81|342.81|344.68|342.68|11
1726667640000|2024-09-18 13:54:00|308.69|306.69|308.69|306.69|308.69|306.69|308.67|306.67|5
1726710640000|2024-09-19 01:50:40|344.76|342.76|344.72|342.72|344.76|342.76|344.72|342.72|2
1726667650000|2024-09-18 13:54:10|308.73|306.73|309|307|309.05|307.05|308.73|306.73|15
1726710650000|2024-09-19 01:50:50|344.65|342.65|344.66|342.66|344.67|342.67|344.65|342.65|4
1726667660000|2024-09-18 13:54:20|309.02|307.02|308.86|306.86|309.02|307.02|308.83|306.83|14
1726710660000|2024-09-19 01:51:00|344.67|342.67|345.27|343.27|345.3|343.3|344.67|342.67|10
1726667670000|2024-09-18 13:54:30|308.85|306.85|308.94|306.94|309.04|307.04|308.85|306.85|19
1726710670000|2024-09-19 01:51:10|345.26|343.26|345.15|343.15|345.26|343.26|345.15|343.15|7
1726667680000|2024-09-18 13:54:40|308.93|306.93|308.9|306.9|308.96|306.96|308.85|306.85|18
1726710680000|2024-09-19 01:51:20|345.16|343.16|345.21|343.21|345.22|343.22|345.16|343.16|4
1726667690000|2024-09-18 13:54:50|308.91|306.91|308.94|306.94|308.97|306.97|308.9|306.9|15
1726710690000|2024-09-19 01:51:30|345.22|343.22|345.5|343.5|345.5|343.5|345.22|343.22|14
1726667700000|2024-09-18 13:55:00|308.93|306.93|308.81|306.81|308.95|306.95|308.76|306.76|21
1726710700000|2024-09-19 01:51:40|345.54|343.54|345.59|343.59|345.59|343.59|345.54|343.54|5
1726667710000|2024-09-18 13:55:10|308.8|306.8|308.86|306.86|308.86|306.86|308.72|306.72|22
1726710710000|2024-09-19 01:51:50|345.58|343.58|345.52|343.52|345.58|343.58|345.44|343.44|6
1726667720000|2024-09-18 13:55:20|308.85|306.85|308.94|306.94|308.96|306.96|308.85|306.85|14
1726710720000|2024-09-19 01:52:00|345.51|343.51|345.42|343.42|345.55|343.55|345.42|343.42|11
1726667730000|2024-09-18 13:55:30|308.95|306.95|309.03|307.03|309.04|307.04|308.95|306.95|11
1726710730000|2024-09-19 01:52:10|345.44|343.44|345.44|343.44|345.45|343.45|345.42|343.42|5
1726667740000|2024-09-18 13:55:40|309.01|307.01|308.95|306.95|309.03|307.03|308.95|306.95|7
1726710740000|2024-09-19 01:52:20|345.43|343.43|345.43|343.43|345.54|343.54|345.43|343.43|19
1726667750000|2024-09-18 13:55:50|308.93|306.93|308.93|306.93|308.93|306.93|308.93|306.93|1
1726710750000|2024-09-19 01:52:30|345.44|343.44|345.47|343.47|345.49|343.49|345.43|343.43|13
1726667760000|2024-09-18 13:56:00|308.95|306.95|308.95|306.95|308.97|306.97|308.93|306.93|10
1726710760000|2024-09-19 01:52:40|345.46|343.46|345.46|343.46|345.47|343.47|345.43|343.43|15
1726667770000|2024-09-18 13:56:10|308.94|306.94|308.9|306.9|308.94|306.94|308.9|306.9|9
1726710770000|2024-09-19 01:52:50|345.45|343.45|345.62|343.62|345.62|343.62|345.45|343.45|10
1726667780000|2024-09-18 13:56:20|308.89|306.89|308.88|306.88|308.9|306.9|308.88|306.88|14
1726710780000|2024-09-19 01:53:00|345.67|343.67|345.7|343.7|345.7|343.7|345.63|343.63|15
1726667790000|2024-09-18 13:56:30|308.83|306.83|308.81|306.81|308.83|306.83|308.81|306.81|2
1726710790000|2024-09-19 01:53:10|345.66|343.66|345.62|343.62|345.69|343.69|345.57|343.57|21
1726667800000|2024-09-18 13:56:40|308.8|306.8|308.68|306.68|308.8|306.8|308.68|306.68|7
1726710800000|2024-09-19 01:53:20|345.63|343.63|345.76|343.76|345.76|343.76|345.62|343.62|7
1726667810000|2024-09-18 13:56:50|308.69|306.69|308.7|306.7|308.75|306.75|308.69|306.69|19
1726710810000|2024-09-19 01:53:30|345.8|343.8|345.92|343.92|345.95|343.95|345.8|343.8|20
1726667820000|2024-09-18 13:57:00|308.71|306.71|308.72|306.72|308.74|306.74|308.69|306.69|14
1726710820000|2024-09-19 01:53:40|345.93|343.93|345.91|343.91|345.97|343.97|345.91|343.91|17
1726667830000|2024-09-18 13:57:10|308.73|306.73|308.84|306.84|308.86|306.86|308.72|306.72|16
1726710830000|2024-09-19 01:53:50|345.9|343.9|345.87|343.87|345.91|343.91|345.87|343.87|6
1726667840000|2024-09-18 13:57:20|308.83|306.83|308.78|306.78|308.86|306.86|308.77|306.77|16
1726710840000|2024-09-19 01:54:00|345.86|343.86|345.68|343.68|345.86|343.86|345.64|343.64|16
1726667850000|2024-09-18 13:57:30|308.74|306.74|308.69|306.69|308.74|306.74|308.66|306.66|13
1726710850000|2024-09-19 01:54:10|345.69|343.69|345.73|343.73|345.77|343.77|345.67|343.67|12
1726667860000|2024-09-18 13:57:40|308.71|306.71|308.85|306.85|308.85|306.85|308.7|306.7|14
1726710860000|2024-09-19 01:54:20|345.78|343.78|345.65|343.65|345.78|343.78|345.59|343.59|19
1726667870000|2024-09-18 13:57:50|308.9|306.9|308.84|306.84|308.9|306.9|308.82|306.82|17
1726710870000|2024-09-19 01:54:30|345.64|343.64|345.39|343.39|345.68|343.68|345.39|343.39|8
1726667880000|2024-09-18 13:58:00|308.85|306.85|308.92|306.92|308.92|306.92|308.85|306.85|10
1726710880000|2024-09-19 01:54:40|345.44|343.44|345.49|343.49|345.61|343.61|345.44|343.44|17
1726667890000|2024-09-18 13:58:10|308.91|306.91|308.92|306.92|308.93|306.93|308.88|306.88|18
1726710890000|2024-09-19 01:54:50|345.51|343.51|345.22|343.22|345.53|343.53|345.22|343.22|13
1726667900000|2024-09-18 13:58:20|308.93|306.93|309.06|307.06|309.06|307.06|308.93|306.93|22
1726710900000|2024-09-19 01:55:00|345.2|343.2|345.49|343.49|345.49|343.49|345.17|343.17|9
1726667910000|2024-09-18 13:58:30|309.07|307.07|309.08|307.08|309.08|307.08|309.07|307.07|2
1726710910000|2024-09-19 01:55:10|345.51|343.51|345.73|343.73|345.78|343.78|345.51|343.51|8
1726667920000|2024-09-18 13:58:40|309.14|307.14|309.18|307.18|309.18|307.18|309.14|307.14|4
1726710920000|2024-09-19 01:55:20|345.74|343.74|345.66|343.66|345.77|343.77|345.63|343.63|13
1726667930000|2024-09-18 13:58:50|309.17|307.17|309.44|307.44|309.44|307.44|309.17|307.17|15
1726710930000|2024-09-19 01:55:30|345.74|343.74|345.77|343.77|345.91|343.91|345.74|343.74|18
1726667940000|2024-09-18 13:59:00|309.43|307.43|309.45|307.45|309.45|307.45|309.43|307.43|11
1726710940000|2024-09-19 01:55:40|345.78|343.78|345.83|343.83|345.89|343.89|345.77|343.77|8
1726667950000|2024-09-18 13:59:10|309.5|307.5|309.5|307.5|309.52|307.52|309.49|307.49|13
1726710950000|2024-09-19 01:55:50|345.82|343.82|345.67|343.67|345.83|343.83|345.67|343.67|10
1726667960000|2024-09-18 13:59:20|309.51|307.51|309.29|307.29|309.55|307.55|309.29|307.29|13
1726710960000|2024-09-19 01:56:00|345.76|343.76|346.01|344.01|346.01|344.01|345.76|343.76|16
1726667970000|2024-09-18 13:59:30|309.28|307.28|309.32|307.32|309.32|307.32|309.28|307.28|14
1726710970000|2024-09-19 01:56:10|346.13|344.13|345.89|343.89|346.13|344.13|345.86|343.86|14
1726667980000|2024-09-18 13:59:40|309.31|307.31|309.3|307.3|309.31|307.31|309.28|307.28|15
1726710980000|2024-09-19 01:56:20|345.92|343.92|346|344|346.19|344.19|345.92|343.92|14
1726667990000|2024-09-18 13:59:50|309.31|307.31|309.29|307.29|309.31|307.31|309.29|307.29|5
1726710990000|2024-09-19 01:56:30|345.95|343.95|345.95|343.95|345.95|343.95|345.95|343.95|1
1726668000000|2024-09-18 14:00:00|309.28|307.28|309.1|307.1|309.28|307.28|309.07|307.07|23
1726711000000|2024-09-19 01:56:40|346.01|344.01|346|344|346.01|344.01|345.99|343.99|14
1726668010000|2024-09-18 14:00:10|309.07|307.07|309.08|307.08|309.1|307.1|309.06|307.06|13
1726711010000|2024-09-19 01:56:50|345.99|343.99|346.03|344.03|346.11|344.11|345.95|343.95|16
1726668020000|2024-09-18 14:00:20|309.05|307.05|309.03|307.03|309.1|307.1|309|307|20
1726711020000|2024-09-19 01:57:00|346.02|344.02|346.06|344.06|346.19|344.19|345.97|343.97|21
1726668030000|2024-09-18 14:00:30|308.97|306.97|308.85|306.85|308.97|306.97|308.83|306.83|19
1726711030000|2024-09-19 01:57:10|346.09|344.09|346.1|344.1|346.23|344.23|346.09|344.09|14
1726668040000|2024-09-18 14:00:40|308.86|306.86|308.87|306.87|308.87|306.87|308.86|306.86|6
1726711040000|2024-09-19 01:57:20|346.04|344.04|346.25|344.25|346.25|344.25|346.04|344.04|6
1726668050000|2024-09-18 14:00:50|308.94|306.94|308.97|306.97|308.99|306.99|308.93|306.93|11
1726711080000|2024-09-19 01:58:00|346.28|344.28|346.28|344.28|346.28|344.28|346.28|344.28|1
1726668060000|2024-09-18 14:01:00|308.99|306.99|308.95|306.95|308.99|306.99|308.95|306.95|8
1726711090000|2024-09-19 01:58:10|346.31|344.31|346.32|344.32|346.32|344.32|346.31|344.31|2
1726668070000|2024-09-18 14:01:10|308.94|306.94|308.96|306.96|308.96|306.96|308.93|306.93|10
1726711100000|2024-09-19 01:58:20|346.37|344.37|346.45|344.45|346.45|344.45|346.37|344.37|2
1726668080000|2024-09-18 14:01:20|308.95|306.95|308.98|306.98|308.98|306.98|308.95|306.95|8
1726711110000|2024-09-19 01:58:30|346.31|344.31|346.35|344.35|346.35|344.35|346.31|344.31|2
1726668090000|2024-09-18 14:01:30|308.99|306.99|309.02|307.02|309.03|307.03|308.98|306.98|14
1726711130000|2024-09-19 01:58:50|346.39|344.39|346.39|344.39|346.39|344.39|346.39|344.39|1
1726668100000|2024-09-18 14:01:40|309.01|307.01|309.07|307.07|309.07|307.07|309|307|24
1726711140000|2024-09-19 01:59:00|346.37|344.37|346.37|344.37|346.37|344.37|346.37|344.37|1
1726668110000|2024-09-18 14:01:50|309.06|307.06|309.07|307.07|309.07|307.07|309.06|307.06|4
1726711150000|2024-09-19 01:59:10|346.41|344.41|346.44|344.44|346.45|344.45|346.41|344.41|4
1726668120000|2024-09-18 14:02:00|309.05|307.05|309.1|307.1|309.11|307.11|309.05|307.05|11
1726711160000|2024-09-19 01:59:20|346.45|344.45|346.44|344.44|346.45|344.45|346.43|344.43|4
1726668130000|2024-09-18 14:02:10|309.11|307.11|309.24|307.24|309.25|307.25|309.08|307.08|26
1726711170000|2024-09-19 01:59:30|346.43|344.43|346.64|344.64|346.74|344.74|346.43|344.43|19
1726668140000|2024-09-18 14:02:20|309.25|307.25|309.23|307.23|309.26|307.26|309.2|307.2|25
1726711180000|2024-09-19 01:59:40|346.63|344.63|346.84|344.84|347.02|345.02|346.63|344.63|17
1726668150000|2024-09-18 14:02:30|309.24|307.24|309.27|307.27|309.27|307.27|309.22|307.22|13
1726711190000|2024-09-19 01:59:50|346.83|344.83|346.74|344.74|346.83|344.83|346.65|344.65|13
1726668160000|2024-09-18 14:02:40|309.35|307.35|309.45|307.45|309.45|307.45|309.3|307.3|19
1726711200000|2024-09-19 02:00:00|346.83|344.83|347.07|345.07|347.07|345.07|346.83|344.83|9
1726668170000|2024-09-18 14:02:50|309.43|307.43|309.44|307.44|309.44|307.44|309.41|307.41|14
1726711210000|2024-09-19 02:00:10|347.06|345.06|347.07|345.07|347.07|345.07|347.05|345.05|6
1726668180000|2024-09-18 14:03:00|309.41|307.41|309.43|307.43|309.43|307.43|309.41|307.41|4
1726711220000|2024-09-19 02:00:20|347.08|345.08|347.11|345.11|347.11|345.11|347.08|345.08|3
1726668190000|2024-09-18 14:03:10|309.44|307.44|309.67|307.67|309.68|307.68|309.43|307.43|12
1726711230000|2024-09-19 02:00:30|346.93|344.93|346.92|344.92|346.93|344.93|346.89|344.89|6
1726668200000|2024-09-18 14:03:20|309.68|307.68|309.69|307.69|309.69|307.69|309.67|307.67|10
1726711240000|2024-09-19 02:00:40|346.99|344.99|347.17|345.17|347.17|345.17|346.99|344.99|6
1726668210000|2024-09-18 14:03:30|309.68|307.68|309.72|307.72|309.72|307.72|309.68|307.68|5
1726711250000|2024-09-19 02:00:50|347.32|345.32|348.36|346.36|348.36|346.36|347.32|345.32|5
1726668220000|2024-09-18 14:03:40|309.73|307.73|309.74|307.74|309.74|307.74|309.72|307.72|4
1726711260000|2024-09-19 02:01:00|348.37|346.37|348.37|346.37|348.43|346.43|348.29|346.29|20
1726668230000|2024-09-18 14:03:50|309.73|307.73|309.73|307.73|309.73|307.73|309.69|307.69|4
1726711270000|2024-09-19 02:01:10|348.46|346.46|348.4|346.4|348.58|346.58|348.4|346.4|13
1726668240000|2024-09-18 14:04:00|309.69|307.69|309.7|307.7|309.7|307.7|309.69|307.69|2
1726711280000|2024-09-19 02:01:20|348.41|346.41|348.83|346.83|348.93|346.93|348.38|346.38|10
1726668250000|2024-09-18 14:04:10|309.69|307.69|309.74|307.74|309.74|307.74|309.69|307.69|5
1726711290000|2024-09-19 02:01:30|348.93|346.93|348.84|346.84|348.93|346.93|348.84|346.84|2
1726668260000|2024-09-18 14:04:20|309.75|307.75|309.7|307.7|309.75|307.75|309.69|307.69|3
1726711300000|2024-09-19 02:01:40|348.85|346.85|348.49|346.49|348.85|346.85|348.45|346.45|11
1726668270000|2024-09-18 14:04:30|309.69|307.69|309.66|307.66|309.69|307.69|309.65|307.65|3
1726711310000|2024-09-19 02:01:50|348.47|346.47|348.56|346.56|348.56|346.56|348.47|346.47|12
1726668280000|2024-09-18 14:04:40|309.69|307.69|309.63|307.63|309.69|307.69|309.63|307.63|6
1726711320000|2024-09-19 02:02:00|348.54|346.54|348.91|346.91|348.91|346.91|348.54|346.54|18
1726668290000|2024-09-18 14:04:50|309.59|307.59|309.62|307.62|309.62|307.62|309.58|307.58|11
1726711330000|2024-09-19 02:02:10|348.95|346.95|349.07|347.07|349.07|347.07|348.95|346.95|12
1726668300000|2024-09-18 14:05:00|309.63|307.63|309.55|307.55|309.65|307.65|309.53|307.53|18
1726711340000|2024-09-19 02:02:20|349.02|347.02|349.02|347.02|349.02|347.02|349.02|347.02|1
1726668310000|2024-09-18 14:05:10|309.54|307.54|309.4|307.4|309.55|307.55|309.4|307.4|10
1726711350000|2024-09-19 02:02:30|349.03|347.03|349.13|347.13|349.13|347.13|349.03|347.03|10
1726668320000|2024-09-18 14:05:20|309.39|307.39|309.38|307.38|309.41|307.41|309.38|307.38|21
1726711360000|2024-09-19 02:02:40|349.14|347.14|349.21|347.21|349.21|347.21|349.07|347.07|13
1726668330000|2024-09-18 14:05:30|309.35|307.35|309.17|307.17|309.35|307.35|309.17|307.17|16
1726711370000|2024-09-19 02:02:50|349.12|347.12|349.28|347.28|349.29|347.29|349.12|347.12|6
1726668340000|2024-09-18 14:05:40|309.16|307.16|309.02|307.02|309.16|307.16|309.02|307.02|10
1726711380000|2024-09-19 02:03:00|349.27|347.27|349.52|347.52|349.53|347.53|349.11|347.11|17
1726668350000|2024-09-18 14:05:50|309.01|307.01|308.95|306.95|309.02|307.02|308.91|306.91|18
1726711390000|2024-09-19 02:03:10|349.53|347.53|349.6|347.6|349.6|347.6|349.53|347.53|7
1726668360000|2024-09-18 14:06:00|308.98|306.98|308.98|306.98|309|307|308.94|306.94|22
1726711400000|2024-09-19 02:03:20|349.63|347.63|349.77|347.77|349.77|347.77|349.63|347.63|5
1726668370000|2024-09-18 14:06:10|308.89|306.89|309.16|307.16|309.16|307.16|308.89|306.89|14
1726711410000|2024-09-19 02:03:30|349.82|347.82|350.27|348.27|350.27|348.27|349.82|347.82|14
1726668380000|2024-09-18 14:06:20|309.22|307.22|309.24|307.24|309.24|307.24|309.2|307.2|16
1726711420000|2024-09-19 02:03:40|350.28|348.28|350.35|348.35|350.35|348.35|350.28|348.28|8
1726668390000|2024-09-18 14:06:30|309.31|307.31|309.34|307.34|309.34|307.34|309.31|307.31|2
1726711430000|2024-09-19 02:03:50|350.41|348.41|350.52|348.52|350.52|348.52|350.41|348.41|9
1726668400000|2024-09-18 14:06:40|309.4|307.4|309.41|307.41|309.41|307.41|309.38|307.38|22
1726711440000|2024-09-19 02:04:00|350.53|348.53|350.68|348.68|350.68|348.68|350.53|348.53|6
1726668410000|2024-09-18 14:06:50|309.43|307.43|309.4|307.4|309.44|307.44|309.37|307.37|19
1726711450000|2024-09-19 02:04:10|350.69|348.69|350.86|348.86|350.89|348.89|350.69|348.69|8
1726668420000|2024-09-18 14:07:00|309.39|307.39|309.36|307.36|309.47|307.47|309.36|307.36|26
1726711460000|2024-09-19 02:04:20|350.84|348.84|350.77|348.77|350.92|348.92|350.77|348.77|13
1726668430000|2024-09-18 14:07:10|309.37|307.37|309.38|307.38|309.39|307.39|309.26|307.26|25
1726711470000|2024-09-19 02:04:30|350.74|348.74|350.74|348.74|350.74|348.74|350.74|348.74|1
1726668440000|2024-09-18 14:07:20|309.36|307.36|309.36|307.36|309.4|307.4|309.36|307.36|22
1726711480000|2024-09-19 02:04:40|350.65|348.65|349.89|347.89|350.65|348.65|349.88|347.88|13
1726668450000|2024-09-18 14:07:30|309.33|307.33|309.26|307.26|309.34|307.34|309.24|307.24|15
1726711490000|2024-09-19 02:04:50|349.9|347.9|350.15|348.15|350.16|348.16|349.83|347.83|16
1726668460000|2024-09-18 14:07:40|309.25|307.25|309.29|307.29|309.29|307.29|309.24|307.24|7
1726711500000|2024-09-19 02:05:00|350.13|348.13|350.14|348.14|350.14|348.14|350.07|348.07|8
1726668490000|2024-09-18 14:08:10|309.23|307.23|309.29|307.29|309.29|307.29|309.23|307.23|7
1726711510000|2024-09-19 02:05:10|350.01|348.01|350.01|348.01|350.01|348.01|349.82|347.82|17
1726668510000|2024-09-18 14:08:30|309.3|307.3|309.43|307.43|309.43|307.43|309.3|307.3|7
1726711520000|2024-09-19 02:05:20|350.02|348.02|350.28|348.28|350.28|348.28|350.02|348.02|14
1726668520000|2024-09-18 14:08:40|309.44|307.44|309.46|307.46|309.46|307.46|309.43|307.43|3
1726711530000|2024-09-19 02:05:30|350.27|348.27|350.04|348.04|350.42|348.42|350.03|348.03|22
1726668530000|2024-09-18 14:08:50|309.47|307.47|309.57|307.57|309.59|307.59|309.43|307.43|18
1726711540000|2024-09-19 02:05:40|350.05|348.05|349.92|347.92|350.08|348.08|349.9|347.9|11
1726668540000|2024-09-18 14:09:00|309.58|307.58|309.59|307.59|309.59|307.59|309.56|307.56|8
1726711550000|2024-09-19 02:05:50|349.9|347.9|350.07|348.07|350.07|348.07|349.9|347.9|3
1726668550000|2024-09-18 14:09:10|309.55|307.55|309.48|307.48|309.55|307.55|309.47|307.47|10
1726711560000|2024-09-19 02:06:00|350.05|348.05|349.99|347.99|350.05|348.05|349.99|347.99|5
1726668560000|2024-09-18 14:09:20|309.49|307.49|309.49|307.49|309.49|307.49|309.47|307.47|4
1726711570000|2024-09-19 02:06:10|349.98|347.98|349.6|347.6|349.98|347.98|349.6|347.6|11
1726668570000|2024-09-18 14:09:30|309.56|307.56|309.6|307.6|309.6|307.6|309.56|307.56|8
1726711580000|2024-09-19 02:06:20|349.31|347.31|349.35|347.35|349.35|347.35|349.31|347.31|3
1726668580000|2024-09-18 14:09:40|309.57|307.57|309.54|307.54|309.57|307.57|309.54|307.54|7
1726711590000|2024-09-19 02:06:30|349.34|347.34|349.27|347.27|349.41|347.41|349.14|347.14|11
1726668590000|2024-09-18 14:09:50|309.61|307.61|309.74|307.74|309.74|307.74|309.61|307.61|10
1726711600000|2024-09-19 02:06:40|349.23|347.23|348.33|346.33|349.24|347.24|348.32|346.32|21
1726668600000|2024-09-18 14:10:00|309.75|307.75|309.7|307.7|309.75|307.75|309.7|307.7|7
1726711610000|2024-09-19 02:06:50|348.34|346.34|347.97|345.97|348.35|346.35|347.97|345.97|20
1726668610000|2024-09-18 14:10:10|309.69|307.69|309.74|307.74|309.74|307.74|309.69|307.69|10
1726711620000|2024-09-19 02:07:00|347.95|345.95|348.03|346.03|348.03|346.03|347.95|345.95|8
1726668620000|2024-09-18 14:10:20|309.75|307.75|309.97|307.97|309.97|307.97|309.69|307.69|12
1726711630000|2024-09-19 02:07:10|348.09|346.09|348.2|346.2|348.21|346.21|348.09|346.09|8
1726668640000|2024-09-18 14:10:40|310.01|308.01|310.02|308.02|310.02|308.02|310.01|308.01|2
1726711640000|2024-09-19 02:07:20|348.21|346.21|348.06|346.06|348.27|346.27|347.97|345.97|18
1726668660000|2024-09-18 14:11:00|310.03|308.03|310.08|308.08|310.09|308.09|310.03|308.03|5
1726711650000|2024-09-19 02:07:30|348.07|346.07|348.3|346.3|348.3|346.3|348.07|346.07|18
1726668670000|2024-09-18 14:11:10|310.07|308.07|309.99|307.99|310.08|308.08|309.97|307.97|9
1726711660000|2024-09-19 02:07:40|348.31|346.31|348.03|346.03|348.31|346.31|347.98|345.98|12
1726668680000|2024-09-18 14:11:20|309.98|307.98|310.01|308.01|310.01|308.01|309.96|307.96|11
1726711670000|2024-09-19 02:07:50|348.05|346.05|347.63|345.63|348.06|346.06|347.62|345.62|10
1726668690000|2024-09-18 14:11:30|310.02|308.02|309.85|307.85|310.02|308.02|309.85|307.85|10
1726711680000|2024-09-19 02:08:00|347.79|345.79|348.19|346.19|348.19|346.19|347.79|345.79|16
1726668700000|2024-09-18 14:11:40|309.84|307.84|309.72|307.72|309.85|307.85|309.72|307.72|8
1726711690000|2024-09-19 02:08:10|348.2|346.2|348.12|346.12|348.21|346.21|348.03|346.03|8
1726668710000|2024-09-18 14:11:50|309.66|307.66|309.52|307.52|309.66|307.66|309.49|307.49|20
1726711700000|2024-09-19 02:08:20|348.16|346.16|348.52|346.52|348.52|346.52|348.16|346.16|14
1726668720000|2024-09-18 14:12:00|309.51|307.51|309.54|307.54|309.6|307.6|309.49|307.49|14
1726711710000|2024-09-19 02:08:30|348.53|346.53|348.39|346.39|348.73|346.73|348.39|346.39|16
1726668730000|2024-09-18 14:12:10|309.53|307.53|309.46|307.46|309.53|307.53|309.45|307.45|22
1726711720000|2024-09-19 02:08:40|348.4|346.4|348.23|346.23|348.4|346.4|348.12|346.12|14
1726668740000|2024-09-18 14:12:20|309.5|307.5|309.52|307.52|309.54|307.54|309.49|307.49|17
1726711730000|2024-09-19 02:08:50|348.03|346.03|348.11|346.11|348.11|346.11|348|346|10
1726668750000|2024-09-18 14:12:30|309.53|307.53|309.72|307.72|309.74|307.74|309.53|307.53|14
1726711740000|2024-09-19 02:09:00|348.12|346.12|348.39|346.39|348.4|346.4|348.12|346.12|16
1726668760000|2024-09-18 14:12:40|309.73|307.73|309.77|307.77|309.77|307.77|309.72|307.72|14
1726711750000|2024-09-19 02:09:10|348.38|346.38|348.32|346.32|348.39|346.39|348.24|346.24|24
1726668770000|2024-09-18 14:12:50|309.85|307.85|309.9|307.9|309.9|307.9|309.85|307.85|8
1726711760000|2024-09-19 02:09:20|348.33|346.33|348.39|346.39|348.39|346.39|348.26|346.26|18
1726668780000|2024-09-18 14:13:00|309.89|307.89|309.9|307.9|309.9|307.9|309.88|307.88|12
1726711770000|2024-09-19 02:09:30|348.38|346.38|348.2|346.2|348.38|346.38|348.15|346.15|7
1726668790000|2024-09-18 14:13:10|309.89|307.89|309.83|307.83|309.9|307.9|309.81|307.81|25
1726711780000|2024-09-19 02:09:40|348.21|346.21|348.27|346.27|348.27|346.27|348.2|346.2|6
1726668800000|2024-09-18 14:13:20|309.84|307.84|309.75|307.75|309.84|307.84|309.73|307.73|21
1726711790000|2024-09-19 02:09:50|348.28|346.28|348.37|346.37|348.37|346.37|348.28|346.28|5
1726668810000|2024-09-18 14:13:30|309.73|307.73|309.61|307.61|309.73|307.73|309.6|307.6|14
1726711800000|2024-09-19 02:10:00|348.38|346.38|348.46|346.46|348.46|346.46|348.22|346.22|21
1726668820000|2024-09-18 14:13:40|309.62|307.62|309.54|307.54|309.62|307.62|309.52|307.52|16
1726711810000|2024-09-19 02:10:10|348.51|346.51|348.92|346.92|348.92|346.92|348.51|346.51|19
1726668830000|2024-09-18 14:13:50|309.55|307.55|309.54|307.54|309.56|307.56|309.53|307.53|14
1726711820000|2024-09-19 02:10:20|348.99|346.99|349.36|347.36|349.54|347.54|348.99|346.99|19
1726668840000|2024-09-18 14:14:00|309.56|307.56|309.41|307.41|309.56|307.56|309.4|307.4|20
1726711830000|2024-09-19 02:10:30|349.37|347.37|349.06|347.06|349.38|347.38|349.06|347.06|11
1726668850000|2024-09-18 14:14:10|309.4|307.4|309.37|307.37|309.42|307.42|309.37|307.37|16
1726711840000|2024-09-19 02:10:40|349.07|347.07|349.19|347.19|349.34|347.34|349.06|347.06|29
1726668860000|2024-09-18 14:14:20|309.38|307.38|309.41|307.41|309.41|307.41|309.37|307.37|5
1726711850000|2024-09-19 02:10:50|349.2|347.2|349.52|347.52|349.52|347.52|349.2|347.2|12
1726668870000|2024-09-18 14:14:30|309.46|307.46|309.52|307.52|309.55|307.55|309.46|307.46|16
1726711860000|2024-09-19 02:11:00|349.53|347.53|349.1|347.1|349.58|347.58|349.1|347.1|33
1726668880000|2024-09-18 14:14:40|309.54|307.54|309.54|307.54|309.55|307.55|309.53|307.53|9
1726711870000|2024-09-19 02:11:10|349.09|347.09|348.95|346.95|349.09|347.09|348.92|346.92|11
1726668890000|2024-09-18 14:14:50|309.55|307.55|309.62|307.62|309.62|307.62|309.55|307.55|11
1726711880000|2024-09-19 02:11:20|348.99|346.99|349.03|347.03|349.05|347.05|348.98|346.98|10
1726668900000|2024-09-18 14:15:00|309.59|307.59|309.61|307.61|309.61|307.61|309.58|307.58|21
1726711890000|2024-09-19 02:11:30|348.9|346.9|348.97|346.97|348.97|346.97|348.9|346.9|5
1726668910000|2024-09-18 14:15:10|309.62|307.62|309.65|307.65|309.66|307.66|309.6|307.6|20
1726711900000|2024-09-19 02:11:40|349.07|347.07|348.99|346.99|349.15|347.15|348.98|346.98|16
1726668920000|2024-09-18 14:15:20|309.64|307.64|309.69|307.69|309.69|307.69|309.64|307.64|18
1726711910000|2024-09-19 02:11:50|349|347|349|347|349|347|349|347|1
1726668930000|2024-09-18 14:15:30|309.67|307.67|309.62|307.62|309.67|307.67|309.62|307.62|17
1726711920000|2024-09-19 02:12:00|349.03|347.03|349.12|347.12|349.12|347.12|349.03|347.03|8
1726668940000|2024-09-18 14:15:40|309.65|307.65|309.77|307.77|309.78|307.78|309.64|307.64|20
1726711930000|2024-09-19 02:12:10|349.13|347.13|349.15|347.15|349.15|347.15|349.13|347.13|3
1726668950000|2024-09-18 14:15:50|309.75|307.75|309.82|307.82|309.83|307.83|309.75|307.75|7
1726711940000|2024-09-19 02:12:20|349.26|347.26|349.42|347.42|349.42|347.42|349.26|347.26|12
1726668960000|2024-09-18 14:16:00|309.83|307.83|309.85|307.85|309.9|307.9|309.83|307.83|15
1726711950000|2024-09-19 02:12:30|349.44|347.44|349.62|347.62|349.62|347.62|349.44|347.44|6
1726668970000|2024-09-18 14:16:10|309.8|307.8|309.77|307.77|309.8|307.8|309.77|307.77|2
1726711960000|2024-09-19 02:12:40|349.63|347.63|349.85|347.85|349.86|347.86|349.63|347.63|14
1726668980000|2024-09-18 14:16:20|309.78|307.78|309.66|307.66|309.78|307.78|309.65|307.65|10
1726711970000|2024-09-19 02:12:50|349.96|347.96|349.92|347.92|350.13|348.13|349.92|347.92|20
1726668990000|2024-09-18 14:16:30|309.65|307.65|309.45|307.45|309.65|307.65|309.45|307.45|17
1726711980000|2024-09-19 02:13:00|349.91|347.91|349.79|347.79|349.95|347.95|349.76|347.76|12
1726669000000|2024-09-18 14:16:40|309.46|307.46|309.51|307.51|309.53|307.53|309.42|307.42|16
1726711990000|2024-09-19 02:13:10|349.73|347.73|349.9|347.9|349.94|347.94|349.73|347.73|12
1726669010000|2024-09-18 14:16:50|309.52|307.52|309.52|307.52|309.56|307.56|309.51|307.51|8
1726712000000|2024-09-19 02:13:20|349.91|347.91|350.29|348.29|350.29|348.29|349.91|347.91|21
1726669020000|2024-09-18 14:17:00|309.46|307.46|309.35|307.35|309.46|307.46|309.34|307.34|9
1726712010000|2024-09-19 02:13:30|350.33|348.33|350.26|348.26|350.35|348.35|350.26|348.26|7
1726669030000|2024-09-18 14:17:10|309.37|307.37|309.43|307.43|309.46|307.46|309.37|307.37|18
1726712020000|2024-09-19 02:13:40|350.19|348.19|350.12|348.12|350.19|348.19|350.08|348.08|14
1726669040000|2024-09-18 14:17:20|309.42|307.42|309.5|307.5|309.51|307.51|309.4|307.4|21
1726712030000|2024-09-19 02:13:50|350.1|348.1|349.75|347.75|350.1|348.1|349.71|347.71|17
1726669050000|2024-09-18 14:17:30|309.49|307.49|309.51|307.51|309.53|307.53|309.48|307.48|14
1726712040000|2024-09-19 02:14:00|349.86|347.86|350.11|348.11|350.12|348.12|349.86|347.86|21
1726669060000|2024-09-18 14:17:40|309.5|307.5|309.38|307.38|309.5|307.5|309.33|307.33|18
1726712050000|2024-09-19 02:14:10|350.1|348.1|350.36|348.36|350.37|348.37|350.1|348.1|4
1726669070000|2024-09-18 14:17:50|309.36|307.36|309.43|307.43|309.43|307.43|309.32|307.32|17
1726712060000|2024-09-19 02:14:20|350.35|348.35|350.15|348.15|350.35|348.35|350.15|348.15|12
1726669080000|2024-09-18 14:18:00|309.42|307.42|309.33|307.33|309.42|307.42|309.26|307.26|15
1726712070000|2024-09-19 02:14:30|350.14|348.14|350.17|348.17|350.21|348.21|350.03|348.03|15
1726669090000|2024-09-18 14:18:10|309.31|307.31|309.51|307.51|309.52|307.52|309.31|307.31|18
1726712080000|2024-09-19 02:14:40|350.16|348.16|350.2|348.2|350.24|348.24|350.14|348.14|8
1726669100000|2024-09-18 14:18:20|309.5|307.5|309.47|307.47|309.51|307.51|309.45|307.45|15
1726712090000|2024-09-19 02:14:50|350.19|348.19|350.3|348.3|350.44|348.44|350.18|348.18|17
1726669110000|2024-09-18 14:18:30|309.49|307.49|309.51|307.51|309.52|307.52|309.45|307.45|18
1726712100000|2024-09-19 02:15:00|350.31|348.31|350.45|348.45|350.58|348.58|350.31|348.31|10
1726669120000|2024-09-18 14:18:40|309.52|307.52|309.51|307.51|309.53|307.53|309.48|307.48|18
1726712110000|2024-09-19 02:15:10|350.48|348.48|350.49|348.49|350.51|348.51|350.44|348.44|15
1726669130000|2024-09-18 14:18:50|309.5|307.5|309.49|307.49|309.52|307.52|309.49|307.49|11
1726712120000|2024-09-19 02:15:20|350.45|348.45|349.92|347.92|350.45|348.45|349.92|347.92|15
1726669140000|2024-09-18 14:19:00|309.44|307.44|309.52|307.52|309.56|307.56|309.44|307.44|15
1726712130000|2024-09-19 02:15:30|349.9|347.9|349.26|347.26|349.9|347.9|349.26|347.26|22
1726669150000|2024-09-18 14:19:10|309.55|307.55|309.54|307.54|309.55|307.55|309.52|307.52|10
1726712140000|2024-09-19 02:15:40|349.29|347.29|349.23|347.23|349.31|347.31|349.23|347.23|20
1726669160000|2024-09-18 14:19:20|309.52|307.52|309.65|307.65|309.65|307.65|309.52|307.52|24
1726712150000|2024-09-19 02:15:50|349.21|347.21|349.74|347.74|349.97|347.97|349.21|347.21|15
1726669170000|2024-09-18 14:19:30|309.64|307.64|309.54|307.54|309.64|307.64|309.51|307.51|16
1726712160000|2024-09-19 02:16:00|349.73|347.73|349.72|347.72|349.81|347.81|349.62|347.62|21
1726669180000|2024-09-18 14:19:40|309.55|307.55|309.6|307.6|309.6|307.6|309.55|307.55|10
1726712170000|2024-09-19 02:16:10|349.74|347.74|349.77|347.77|349.83|347.83|349.64|347.64|15
1726669190000|2024-09-18 14:19:50|309.52|307.52|309.37|307.37|309.52|307.52|309.37|307.37|12
1726712180000|2024-09-19 02:16:20|349.73|347.73|349.62|347.62|349.73|347.73|349.48|347.48|23
1726669200000|2024-09-18 14:20:00|309.38|307.38|309.26|307.26|309.41|307.41|309.23|307.23|19
1726712190000|2024-09-19 02:16:30|349.57|347.57|349.4|347.4|349.61|347.61|349.39|347.39|18
1726669210000|2024-09-18 14:20:10|309.25|307.25|309.35|307.35|309.35|307.35|309.25|307.25|10
1726712200000|2024-09-19 02:16:40|349.41|347.41|349.32|347.32|349.43|347.43|349.26|347.26|23
1726669220000|2024-09-18 14:20:20|309.34|307.34|309.35|307.35|309.35|307.35|309.34|307.34|4
1726712210000|2024-09-19 02:16:50|349.33|347.33|349.32|347.32|349.41|347.41|349.32|347.32|14
1726669230000|2024-09-18 14:20:30|309.34|307.34|309.34|307.34|309.35|307.35|309.34|307.34|17
1726712220000|2024-09-19 02:17:00|349.34|347.34|349.35|347.35|349.4|347.4|349.28|347.28|23
1726669240000|2024-09-18 14:20:40|309.29|307.29|309.29|307.29|309.3|307.3|309.23|307.23|14
1726712230000|2024-09-19 02:17:10|349.37|347.37|349.29|347.29|349.37|347.37|349.28|347.28|19
1726669250000|2024-09-18 14:20:50|309.3|307.3|309.29|307.29|309.32|307.32|309.29|307.29|10
1726712240000|2024-09-19 02:17:20|349.26|347.26|349.02|347.02|349.31|347.31|349.02|347.02|18
1726669260000|2024-09-18 14:21:00|309.33|307.33|309.3|307.3|309.33|307.33|309.29|307.29|10
1726712250000|2024-09-19 02:17:30|349.01|347.01|349.1|347.1|349.15|347.15|348.96|346.96|16
1726669270000|2024-09-18 14:21:10|309.29|307.29|309.14|307.14|309.3|307.3|309.13|307.13|12
1726712260000|2024-09-19 02:17:40|349.11|347.11|349.12|347.12|349.13|347.13|349.05|347.05|11
1726669280000|2024-09-18 14:21:20|309.13|307.13|309.14|307.14|309.18|307.18|309.12|307.12|17
1726712270000|2024-09-19 02:17:50|349.1|347.1|349.12|347.12|349.12|347.12|349.1|347.1|6
1726669290000|2024-09-18 14:21:30|309.15|307.15|309.19|307.19|309.22|307.22|309.13|307.13|18
1726712280000|2024-09-19 02:18:00|349.06|347.06|349.08|347.08|349.08|347.08|349.06|347.06|3
1726669300000|2024-09-18 14:21:40|309.2|307.2|309.18|307.18|309.2|307.2|309.15|307.15|6
1726712290000|2024-09-19 02:18:10|349.1|347.1|349.13|347.13|349.13|347.13|349.08|347.08|13
1726669310000|2024-09-18 14:21:50|309.19|307.19|309.2|307.2|309.23|307.23|309.16|307.16|13
1726712320000|2024-09-19 02:18:40|349.24|347.24|349.3|347.3|349.32|347.32|349.24|347.24|11
1726669320000|2024-09-18 14:22:00|309.21|307.21|309.31|307.31|309.31|307.31|309.2|307.2|12
1726712330000|2024-09-19 02:18:50|349.29|347.29|349.18|347.18|349.29|347.29|349.18|347.18|11
1726669330000|2024-09-18 14:22:10|309.33|307.33|309.6|307.6|309.6|307.6|309.31|307.31|16
1726712340000|2024-09-19 02:19:00|349.19|347.19|349.02|347.02|349.22|347.22|349.02|347.02|13
1726669340000|2024-09-18 14:22:20|309.61|307.61|309.46|307.46|309.61|307.61|309.44|307.44|22
1726712350000|2024-09-19 02:19:10|349.03|347.03|349.02|347.02|349.03|347.03|349|347|15
1726669350000|2024-09-18 14:22:30|309.45|307.45|309.49|307.49|309.51|307.51|309.45|307.45|13
1726712360000|2024-09-19 02:19:20|348.96|346.96|348.94|346.94|348.97|346.97|348.91|346.91|12
1726669360000|2024-09-18 14:22:40|309.5|307.5|309.41|307.41|309.52|307.52|309.41|307.41|18
1726712380000|2024-09-19 02:19:40|348.95|346.95|348.7|346.7|348.95|346.95|348.68|346.68|18
1726669370000|2024-09-18 14:22:50|309.42|307.42|309.45|307.45|309.45|307.45|309.4|307.4|13
1726712390000|2024-09-19 02:19:50|348.71|346.71|348.69|346.69|348.71|346.71|348.6|346.6|13
1726669380000|2024-09-18 14:23:00|309.46|307.46|309.51|307.51|309.52|307.52|309.43|307.43|12
1726712400000|2024-09-19 02:20:00|348.79|346.79|348.89|346.89|348.89|346.89|348.79|346.79|9
1726669390000|2024-09-18 14:23:10|309.52|307.52|309.49|307.49|309.54|307.54|309.49|307.49|16
1726712410000|2024-09-19 02:20:10|348.84|346.84|349.04|347.04|349.04|347.04|348.82|346.82|11
1726669400000|2024-09-18 14:23:20|309.5|307.5|309.49|307.49|309.51|307.51|309.49|307.49|3
1726712420000|2024-09-19 02:20:20|349.06|347.06|348.88|346.88|349.07|347.07|348.88|346.88|17
1726669410000|2024-09-18 14:23:30|309.5|307.5|309.49|307.49|309.52|307.52|309.49|307.49|6
1726712430000|2024-09-19 02:20:30|348.89|346.89|348.94|346.94|348.95|346.95|348.88|346.88|17
1726669420000|2024-09-18 14:23:40|309.43|307.43|309.46|307.46|309.48|307.48|309.43|307.43|10
1726712440000|2024-09-19 02:20:40|348.91|346.91|348.96|346.96|348.96|346.96|348.9|346.9|15
1726669430000|2024-09-18 14:23:50|309.47|307.47|309.49|307.49|309.5|307.5|309.46|307.46|9
1726712450000|2024-09-19 02:20:50|348.92|346.92|348.68|346.68|348.94|346.94|348.68|346.68|11
1726669440000|2024-09-18 14:24:00|309.5|307.5|309.6|307.6|309.63|307.63|309.5|307.5|14
1726712460000|2024-09-19 02:21:00|348.69|346.69|348.78|346.78|348.84|346.84|348.69|346.69|15
1726669450000|2024-09-18 14:24:10|309.62|307.62|309.61|307.61|309.62|307.62|309.61|307.61|6
1726712470000|2024-09-19 02:21:10|348.79|346.79|349.17|347.17|349.17|347.17|348.79|346.79|20
1726669460000|2024-09-18 14:24:20|309.6|307.6|309.59|307.59|309.62|307.62|309.59|307.59|11
1726712480000|2024-09-19 02:21:20|349.18|347.18|349.25|347.25|349.27|347.27|349.17|347.17|24
1726669470000|2024-09-18 14:24:30|309.6|307.6|309.6|307.6|309.63|307.63|309.6|307.6|9
1726712490000|2024-09-19 02:21:30|349.26|347.26|349.76|347.76|349.76|347.76|349.26|347.26|22
1726669480000|2024-09-18 14:24:40|309.61|307.61|309.61|307.61|309.63|307.63|309.61|307.61|7
1726712500000|2024-09-19 02:21:40|349.78|347.78|350.04|348.04|350.13|348.13|349.75|347.75|26
1726669490000|2024-09-18 14:24:50|309.62|307.62|309.61|307.61|309.65|307.65|309.61|307.61|12
1726712510000|2024-09-19 02:21:50|350.03|348.03|349.47|347.47|350.05|348.05|349.47|347.47|15
1726669500000|2024-09-18 14:25:00|309.6|307.6|309.6|307.6|309.61|307.61|309.6|307.6|3
1726712520000|2024-09-19 02:22:00|349.48|347.48|349.49|347.49|349.53|347.53|349.46|347.46|17
1726669510000|2024-09-18 14:25:10|309.59|307.59|309.54|307.54|309.61|307.61|309.53|307.53|11
1726712530000|2024-09-19 02:22:10|349.5|347.5|349.55|347.55|349.56|347.56|349.49|347.49|11
1726669520000|2024-09-18 14:25:20|309.55|307.55|309.36|307.36|309.56|307.56|309.3|307.3|18
1726712540000|2024-09-19 02:22:20|349.56|347.56|349.47|347.47|349.67|347.67|349.47|347.47|13
1726669530000|2024-09-18 14:25:30|309.35|307.35|309.36|307.36|309.37|307.37|309.33|307.33|12
1726712550000|2024-09-19 02:22:30|349.43|347.43|349.42|347.42|349.45|347.45|349.41|347.41|11
1726669540000|2024-09-18 14:25:40|309.38|307.38|309.41|307.41|309.45|307.45|309.38|307.38|9
1726712560000|2024-09-19 02:22:40|349.41|347.41|349.41|347.41|349.43|347.43|349.41|347.41|4
1726669550000|2024-09-18 14:25:50|309.43|307.43|309.43|307.43|309.43|307.43|309.42|307.42|3
1726712580000|2024-09-19 02:23:00|349.42|347.42|349.51|347.51|349.52|347.52|349.42|347.42|12
1726669560000|2024-09-18 14:26:00|309.44|307.44|309.59|307.59|309.6|307.6|309.44|307.44|14
1726712590000|2024-09-19 02:23:10|349.52|347.52|349.62|347.62|349.62|347.62|349.52|347.52|7
1726669570000|2024-09-18 14:26:10|309.57|307.57|309.66|307.66|309.67|307.67|309.57|307.57|24
1726712600000|2024-09-19 02:23:20|349.58|347.58|349.5|347.5|349.58|347.58|349.43|347.43|9
1726669580000|2024-09-18 14:26:20|309.67|307.67|309.68|307.68|309.68|307.68|309.64|307.64|13
1726712610000|2024-09-19 02:23:30|349.51|347.51|349.51|347.51|349.52|347.52|349.51|347.51|3
1726669590000|2024-09-18 14:26:30|309.69|307.69|309.96|307.96|309.96|307.96|309.69|307.69|26
1726712620000|2024-09-19 02:23:40|349.48|347.48|349.09|347.09|349.49|347.49|349.09|347.09|16
1726669600000|2024-09-18 14:26:40|309.95|307.95|309.96|307.96|309.98|307.98|309.94|307.94|15
1726712630000|2024-09-19 02:23:50|349.1|347.1|349.1|347.1|349.11|347.11|349.1|347.1|3
1726669610000|2024-09-18 14:26:50|309.97|307.97|310.03|308.03|310.03|308.03|309.92|307.92|15
1726712640000|2024-09-19 02:24:00|349.06|347.06|349.08|347.08|349.08|347.08|349.04|347.04|3
1726669620000|2024-09-18 14:27:00|310.05|308.05|309.91|307.91|310.11|308.11|309.91|307.91|12
1726712650000|2024-09-19 02:24:10|349.09|347.09|349.14|347.14|349.14|347.14|349.09|347.09|5
1726669630000|2024-09-18 14:27:10|309.92|307.92|310.19|308.19|310.19|308.19|309.91|307.91|19
1726712670000|2024-09-19 02:24:30|349.1|347.1|349.12|347.12|349.12|347.12|349.1|347.1|2
1726669640000|2024-09-18 14:27:20|310.2|308.2|310.16|308.16|310.2|308.2|310.14|308.14|23
1726712690000|2024-09-19 02:24:50|349.08|347.08|348.93|346.93|349.08|347.08|348.93|346.93|4
1726669650000|2024-09-18 14:27:30|310.17|308.17|310.21|308.21|310.23|308.23|310.16|308.16|15
1726712700000|2024-09-19 02:25:00|348.81|346.81|348.69|346.69|348.81|346.81|348.67|346.67|11
1726669660000|2024-09-18 14:27:40|310.24|308.24|310.26|308.26|310.26|308.26|310.23|308.23|16
1726712710000|2024-09-19 02:25:10|348.7|346.7|348.4|346.4|348.7|346.7|348.36|346.36|17
1726669670000|2024-09-18 14:27:50|310.25|308.25|310.28|308.28|310.28|308.28|310.24|308.24|9
1726712720000|2024-09-19 02:25:20|348.42|346.42|348.41|346.41|348.5|346.5|348.38|346.38|11
1726669680000|2024-09-18 14:28:00|310.32|308.32|310.47|308.47|310.53|308.53|310.28|308.28|22
1726712730000|2024-09-19 02:25:30|348.4|346.4|348.33|346.33|348.4|346.4|348.3|346.3|10
1726669690000|2024-09-18 14:28:10|310.4|308.4|310.48|308.48|310.48|308.48|310.38|308.38|25
1726712740000|2024-09-19 02:25:40|348.32|346.32|348.23|346.23|348.34|346.34|348.23|346.23|11
1726669700000|2024-09-18 14:28:20|310.51|308.51|310.53|308.53|310.6|308.6|310.51|308.51|22
1726712750000|2024-09-19 02:25:50|348.22|346.22|348.16|346.16|348.27|346.27|348.15|346.15|15
1726669710000|2024-09-18 14:28:30|310.52|308.52|310.33|308.33|310.57|308.57|310.33|308.33|26
1726712760000|2024-09-19 02:26:00|348.15|346.15|348.07|346.07|348.16|346.16|347.98|345.98|11
1726669720000|2024-09-18 14:28:40|310.34|308.34|310.39|308.39|310.4|308.4|310.33|308.33|22
1726712770000|2024-09-19 02:26:10|348.08|346.08|348.16|346.16|348.19|346.19|348.08|346.08|7
1726669730000|2024-09-18 14:28:50|310.38|308.38|310.51|308.51|310.57|308.57|310.37|308.37|25
1726712780000|2024-09-19 02:26:20|348.17|346.17|348.25|346.25|348.27|346.27|348.17|346.17|12
1726669740000|2024-09-18 14:29:00|310.5|308.5|310.45|308.45|310.52|308.52|310.45|308.45|27
1726712790000|2024-09-19 02:26:30|348.24|346.24|348.2|346.2|348.25|346.25|348.09|346.09|16
1726669750000|2024-09-18 14:29:10|310.46|308.46|310.49|308.49|310.51|308.51|310.44|308.44|14
1726712800000|2024-09-19 02:26:40|348.18|346.18|348.43|346.43|348.54|346.54|348.17|346.17|19
1726669760000|2024-09-18 14:29:20|310.48|308.48|310.36|308.36|310.48|308.48|310.34|308.34|14
1726712810000|2024-09-19 02:26:50|348.55|346.55|348.52|346.52|348.55|346.55|348.5|346.5|9
1726669770000|2024-09-18 14:29:30|310.3|308.3|310.28|308.28|310.3|308.3|310.22|308.22|18
1726712820000|2024-09-19 02:27:00|348.53|346.53|348.51|346.51|348.54|346.54|348.49|346.49|8
1726669780000|2024-09-18 14:29:40|310.27|308.27|310.23|308.23|310.31|308.31|310.21|308.21|23
1726712830000|2024-09-19 02:27:10|348.49|346.49|348.58|346.58|348.62|346.62|348.49|346.49|16
1726669790000|2024-09-18 14:29:50|310.26|308.26|310.3|308.3|310.32|308.32|310.25|308.25|22
1726712840000|2024-09-19 02:27:20|348.59|346.59|348.7|346.7|348.7|346.7|348.59|346.59|10
1726669800000|2024-09-18 14:30:00|310.29|308.29|310.26|308.26|310.34|308.34|310.25|308.25|28
1726712850000|2024-09-19 02:27:30|348.69|346.69|348.73|346.73|348.73|346.73|348.66|346.66|14
1726669810000|2024-09-18 14:30:10|310.28|308.28|310.24|308.24|310.29|308.29|310.22|308.22|19
1726712860000|2024-09-19 02:27:40|348.74|346.74|348.3|346.3|348.82|346.82|348.3|346.3|24
1726669820000|2024-09-18 14:30:20|310.25|308.25|310.01|308.01|310.26|308.26|310.01|308.01|19
1726712870000|2024-09-19 02:27:50|348.31|346.31|348.38|346.38|348.4|346.4|348.31|346.31|8
1726669830000|2024-09-18 14:30:30|310|308|310.11|308.11|310.13|308.13|310|308|20
1726712880000|2024-09-19 02:28:00|348.41|346.41|348.39|346.39|348.42|346.42|348.39|346.39|7
1726669840000|2024-09-18 14:30:40|310.09|308.09|310.02|308.02|310.09|308.09|310.01|308.01|4
1726712890000|2024-09-19 02:28:10|348.42|346.42|348.41|346.41|348.42|346.42|348.39|346.39|5
1726669850000|2024-09-18 14:30:50|310.01|308.01|309.89|307.89|310.01|308.01|309.86|307.86|20
1726712900000|2024-09-19 02:28:20|348.42|346.42|348.47|346.47|348.5|346.5|348.42|346.42|5
1726669860000|2024-09-18 14:31:00|309.91|307.91|309.79|307.79|309.91|307.91|309.75|307.75|24
1726712910000|2024-09-19 02:28:30|348.46|346.46|348.47|346.47|348.48|346.48|348.42|346.42|11
1726669870000|2024-09-18 14:31:10|309.8|307.8|309.85|307.85|309.91|307.91|309.79|307.79|10
1726712920000|2024-09-19 02:28:40|348.46|346.46|348.46|346.46|348.46|346.46|348.44|346.44|4
1726669880000|2024-09-18 14:31:20|309.87|307.87|309.85|307.85|309.87|307.87|309.85|307.85|3
1726712930000|2024-09-19 02:28:50|348.47|346.47|348.48|346.48|348.51|346.51|348.41|346.41|9
1726669890000|2024-09-18 14:31:30|309.81|307.81|309.81|307.81|309.81|307.81|309.8|307.8|3
1726712940000|2024-09-19 02:29:00|348.47|346.47|348.42|346.42|348.48|346.48|348.42|346.42|8
1726669900000|2024-09-18 14:31:40|309.82|307.82|309.91|307.91|309.91|307.91|309.82|307.82|6
1726712950000|2024-09-19 02:29:10|348.38|346.38|348.4|346.4|348.47|346.47|348.31|346.31|11
1726669910000|2024-09-18 14:31:50|309.92|307.92|309.81|307.81|309.94|307.94|309.81|307.81|9
1726712960000|2024-09-19 02:29:20|348.41|346.41|348.5|346.5|348.5|346.5|348.31|346.31|16
1726669920000|2024-09-18 14:32:00|309.83|307.83|309.79|307.79|309.94|307.94|309.79|307.79|14
1726712970000|2024-09-19 02:29:30|348.49|346.49|348.47|346.47|348.49|346.49|348.47|346.47|3
1726669930000|2024-09-18 14:32:10|309.78|307.78|309.58|307.58|309.79|307.79|309.58|307.58|17
1726712980000|2024-09-19 02:29:40|348.46|346.46|348.29|346.29|348.46|346.46|348.29|346.29|5
1726669940000|2024-09-18 14:32:20|309.59|307.59|309.62|307.62|309.62|307.62|309.59|307.59|8
1726712990000|2024-09-19 02:29:50|348.3|346.3|348.44|346.44|348.44|346.44|348.3|346.3|8
1726669950000|2024-09-18 14:32:30|309.58|307.58|309.6|307.6|309.61|307.61|309.56|307.56|15
1726713000000|2024-09-19 02:30:00|348.46|346.46|348.27|346.27|348.46|346.46|348.27|346.27|19
1726669960000|2024-09-18 14:32:40|309.61|307.61|309.59|307.59|309.63|307.63|309.59|307.59|7
1726713010000|2024-09-19 02:30:10|348.25|346.25|348.27|346.27|348.29|346.29|348.23|346.23|12
1726669970000|2024-09-18 14:32:50|309.6|307.6|309.6|307.6|309.62|307.62|309.59|307.59|7
1726713020000|2024-09-19 02:30:20|348.28|346.28|348.23|346.23|348.3|346.3|348.23|346.23|6
1726669980000|2024-09-18 14:33:00|309.61|307.61|309.61|307.61|309.64|307.64|309.6|307.6|22
1726713030000|2024-09-19 02:30:30|348.21|346.21|348|346|348.21|346.21|347.98|345.98|7
1726669990000|2024-09-18 14:33:10|309.59|307.59|309.71|307.71|309.71|307.71|309.59|307.59|10
1726713040000|2024-09-19 02:30:40|347.98|345.98|348.03|346.03|348.05|346.05|347.97|345.97|11
1726670000000|2024-09-18 14:33:20|309.7|307.7|309.69|307.69|309.71|307.71|309.64|307.64|22
1726713050000|2024-09-19 02:30:50|348.02|346.02|348.02|346.02|348.02|346.02|347.94|345.94|17
1726670010000|2024-09-18 14:33:30|309.64|307.64|309.81|307.81|309.82|307.82|309.64|307.64|18
1726713060000|2024-09-19 02:31:00|348|346|348.02|346.02|348.02|346.02|347.93|345.93|14
1726670020000|2024-09-18 14:33:40|309.82|307.82|309.93|307.93|309.95|307.95|309.82|307.82|14
1726713070000|2024-09-19 02:31:10|348.05|346.05|347.96|345.96|348.05|346.05|347.96|345.96|10
1726670030000|2024-09-18 14:33:50|309.94|307.94|309.97|307.97|310|308|309.94|307.94|14
1726713080000|2024-09-19 02:31:20|347.95|345.95|347.97|345.97|347.97|345.97|347.95|345.95|4
1726670040000|2024-09-18 14:34:00|309.98|307.98|310.04|308.04|310.04|308.04|309.97|307.97|23
1726713090000|2024-09-19 02:31:30|347.98|345.98|347.99|345.99|348.02|346.02|347.96|345.96|11
1726670050000|2024-09-18 14:34:10|310.01|308.01|310.04|308.04|310.04|308.04|309.99|307.99|13
1726713100000|2024-09-19 02:31:40|348.01|346.01|348.02|346.02|348.04|346.04|347.98|345.98|15
1726670060000|2024-09-18 14:34:20|310.05|308.05|310.14|308.14|310.14|308.14|310.03|308.03|17
1726713110000|2024-09-19 02:31:50|348.03|346.03|348.12|346.12|348.14|346.14|348.03|346.03|16
1726670070000|2024-09-18 14:34:30|310.13|308.13|310.16|308.16|310.22|308.22|310.12|308.12|18
1726713120000|2024-09-19 02:32:00|348.13|346.13|348.13|346.13|348.14|346.14|348.13|346.13|9
1726670080000|2024-09-18 14:34:40|310.19|308.19|310.18|308.18|310.2|308.2|310.14|308.14|18
1726713130000|2024-09-19 02:32:10|348.14|346.14|348.11|346.11|348.14|346.14|348.11|346.11|3
1726670090000|2024-09-18 14:34:50|310.17|308.17|310.21|308.21|310.22|308.22|310.17|308.17|15
1726713140000|2024-09-19 02:32:20|348.13|346.13|347.91|345.91|348.14|346.14|347.91|345.91|6
1726670100000|2024-09-18 14:35:00|310.2|308.2|310.2|308.2|310.24|308.24|310.19|308.19|12
1726713150000|2024-09-19 02:32:30|347.89|345.89|347.94|345.94|347.95|345.95|347.8|345.8|19
1726670110000|2024-09-18 14:35:10|310.15|308.15|310.23|308.23|310.24|308.24|310.14|308.14|17
1726713160000|2024-09-19 02:32:40|347.93|345.93|348.04|346.04|348.04|346.04|347.82|345.82|17
1726670120000|2024-09-18 14:35:20|310.24|308.24|310.28|308.28|310.31|308.31|310.23|308.23|19
1726713170000|2024-09-19 02:32:50|348.05|346.05|348.24|346.24|348.26|346.26|348.05|346.05|18
1726670130000|2024-09-18 14:35:30|310.27|308.27|310.19|308.19|310.27|308.27|310.18|308.18|12
1726713180000|2024-09-19 02:33:00|348.23|346.23|348.1|346.1|348.23|346.23|348.1|346.1|11
1726670140000|2024-09-18 14:35:40|310.21|308.21|310.1|308.1|310.22|308.22|310.08|308.08|20
1726713190000|2024-09-19 02:33:10|347.99|345.99|347.92|345.92|347.99|345.99|347.91|345.91|10
1726670150000|2024-09-18 14:35:50|310.11|308.11|310.07|308.07|310.14|308.14|309.96|307.96|26
1726713200000|2024-09-19 02:33:20|347.91|345.91|348.15|346.15|348.15|346.15|347.89|345.89|17
1726670160000|2024-09-18 14:36:00|310.06|308.06|310.04|308.04|310.08|308.08|310.04|308.04|18
1726713210000|2024-09-19 02:33:30|348.14|346.14|348.11|346.11|348.14|346.14|348.08|346.08|10
1726670170000|2024-09-18 14:36:10|310.08|308.08|310.14|308.14|310.14|308.14|310.08|308.08|11
1726713220000|2024-09-19 02:33:40|348.1|346.1|348.08|346.08|348.11|346.11|348.08|346.08|8
1726670180000|2024-09-18 14:36:20|310.15|308.15|310.2|308.2|310.21|308.21|310.15|308.15|12
1726713230000|2024-09-19 02:33:50|348.07|346.07|347.98|345.98|348.07|346.07|347.98|345.98|5
1726670190000|2024-09-18 14:36:30|310.18|308.18|310.22|308.22|310.22|308.22|310.14|308.14|14
1726713240000|2024-09-19 02:34:00|347.96|345.96|347.94|345.94|347.96|345.96|347.94|345.94|2
1726670200000|2024-09-18 14:36:40|310.2|308.2|310.2|308.2|310.23|308.23|310.19|308.19|12
1726713250000|2024-09-19 02:34:10|347.96|345.96|348.01|346.01|348.03|346.03|347.96|345.96|10
1726670210000|2024-09-18 14:36:50|310.19|308.19|310.07|308.07|310.2|308.2|310.05|308.05|16
1726713260000|2024-09-19 02:34:20|348|346|348.03|346.03|348.07|346.07|347.98|345.98|10
1726670220000|2024-09-18 14:37:00|310.08|308.08|309.89|307.89|310.09|308.09|309.88|307.88|18
1726713270000|2024-09-19 02:34:30|348.02|346.02|347.98|345.98|348.02|346.02|347.98|345.98|3
1726670230000|2024-09-18 14:37:10|309.88|307.88|309.84|307.84|309.91|307.91|309.83|307.83|17
1726713280000|2024-09-19 02:34:40|347.97|345.97|347.96|345.96|347.98|345.98|347.96|345.96|4
1726670240000|2024-09-18 14:37:20|309.87|307.87|309.9|307.9|309.93|307.93|309.86|307.86|13
1726713290000|2024-09-19 02:34:50|347.93|345.93|347.93|345.93|347.93|345.93|347.93|345.93|1
1726670250000|2024-09-18 14:37:30|309.89|307.89|309.93|307.93|309.93|307.93|309.87|307.87|8
1726713300000|2024-09-19 02:35:00|347.92|345.92|347.93|345.93|347.93|345.93|347.88|345.88|5
1726670260000|2024-09-18 14:37:40|309.94|307.94|310.02|308.02|310.04|308.04|309.94|307.94|22
1726713310000|2024-09-19 02:35:10|347.92|345.92|347.74|345.74|347.92|345.92|347.71|345.71|12
1726670270000|2024-09-18 14:37:50|310.03|308.03|310.13|308.13|310.13|308.13|310.02|308.02|14
1726713320000|2024-09-19 02:35:20|347.72|345.72|347.72|345.72|347.72|345.72|347.71|345.71|5
1726670280000|2024-09-18 14:38:00|310.12|308.12|310.05|308.05|310.12|308.12|310.02|308.02|20
1726713330000|2024-09-19 02:35:30|347.74|345.74|347.75|345.75|347.76|345.76|347.74|345.74|8
1726670290000|2024-09-18 14:38:10|310.11|308.11|310.04|308.04|310.11|308.11|310.02|308.02|24
1726713340000|2024-09-19 02:35:40|347.74|345.74|347.7|345.7|347.74|345.74|347.7|345.7|8
1726670300000|2024-09-18 14:38:20|310|308|310.01|308.01|310.04|308.04|310|308|13
1726713350000|2024-09-19 02:35:50|347.68|345.68|347.61|345.61|347.68|345.68|347.6|345.6|12
1726670310000|2024-09-18 14:38:30|310|308|310.06|308.06|310.12|308.12|310|308|17
1726713360000|2024-09-19 02:36:00|347.59|345.59|347.54|345.54|347.59|345.59|347.53|345.53|9
1726670320000|2024-09-18 14:38:40|310.07|308.07|310.13|308.13|310.14|308.14|310.06|308.06|10
1726713370000|2024-09-19 02:36:10|347.53|345.53|347.45|345.45|347.53|345.53|347.35|345.35|11
1726670330000|2024-09-18 14:38:50|310.17|308.17|310.21|308.21|310.21|308.21|310.16|308.16|6
1726713380000|2024-09-19 02:36:20|347.44|345.44|347.46|345.46|347.47|345.47|347.42|345.42|11
1726670340000|2024-09-18 14:39:00|310.2|308.2|310.24|308.24|310.25|308.25|310.2|308.2|8
1726713390000|2024-09-19 02:36:30|347.44|345.44|347.45|345.45|347.46|345.46|347.44|345.44|4
1726670350000|2024-09-18 14:39:10|310.25|308.25|310.38|308.38|310.39|308.39|310.25|308.25|22
1726713400000|2024-09-19 02:36:40|347.44|345.44|347.49|345.49|347.56|345.56|347.44|345.44|11
1726670360000|2024-09-18 14:39:20|310.39|308.39|310.41|308.41|310.42|308.42|310.39|308.39|13
1726713410000|2024-09-19 02:36:50|347.52|345.52|347.48|345.48|347.52|345.52|347.45|345.45|8
1726670370000|2024-09-18 14:39:30|310.4|308.4|310.4|308.4|310.41|308.41|310.39|308.39|12
1726713420000|2024-09-19 02:37:00|347.49|345.49|347.48|345.48|347.5|345.5|347.47|345.47|10
1726670380000|2024-09-18 14:39:40|310.41|308.41|310.41|308.41|310.41|308.41|310.4|308.4|3
1726713430000|2024-09-19 02:37:10|347.47|345.47|347.24|345.24|347.48|345.48|347.24|345.24|10
1726670390000|2024-09-18 14:39:50|310.42|308.42|310.49|308.49|310.5|308.5|310.42|308.42|12
1726713440000|2024-09-19 02:37:20|347.23|345.23|347.29|345.29|347.32|345.32|347.23|345.23|13
1726670400000|2024-09-18 14:40:00|310.48|308.48|310.49|308.49|310.51|308.51|310.48|308.48|9
1726713450000|2024-09-19 02:37:30|347.28|345.28|347.61|345.61|347.63|345.63|347.28|345.28|24
1726670410000|2024-09-18 14:40:10|310.48|308.48|310.68|308.68|310.68|308.68|310.48|308.48|15
1726713460000|2024-09-19 02:37:40|347.62|345.62|347.62|345.62|347.64|345.64|347.6|345.6|14
1726670420000|2024-09-18 14:40:20|310.67|308.67|310.63|308.63|310.72|308.72|310.63|308.63|11
1726713470000|2024-09-19 02:37:50|347.63|345.63|347.57|345.57|347.63|345.63|347.43|345.43|20
1726670430000|2024-09-18 14:40:30|310.64|308.64|310.55|308.55|310.72|308.72|310.55|308.55|18
1726713480000|2024-09-19 02:38:00|347.6|345.6|347.56|345.56|347.61|345.61|347.56|345.56|8
1726670440000|2024-09-18 14:40:40|310.56|308.56|310.47|308.47|310.57|308.57|310.47|308.47|7
1726713490000|2024-09-19 02:38:10|347.59|345.59|347.59|345.59|347.65|345.65|347.58|345.58|15
1726670450000|2024-09-18 14:40:50|310.44|308.44|310.44|308.44|310.45|308.45|310.43|308.43|6
1726713500000|2024-09-19 02:38:20|347.61|345.61|347.44|345.44|347.61|345.61|347.4|345.4|13
1726670460000|2024-09-18 14:41:00|310.45|308.45|310.61|308.61|310.63|308.63|310.44|308.44|16
1726713510000|2024-09-19 02:38:30|347.45|345.45|347.42|345.42|347.45|345.45|347.4|345.4|10
1726670470000|2024-09-18 14:41:10|310.6|308.6|310.65|308.65|310.67|308.67|310.6|308.6|19
1726713520000|2024-09-19 02:38:40|347.44|345.44|347.28|345.28|347.44|345.44|347.27|345.27|9
1726670480000|2024-09-18 14:41:20|310.63|308.63|310.71|308.71|310.72|308.72|310.63|308.63|18
1726713530000|2024-09-19 02:38:50|347.27|345.27|347.12|345.12|347.27|345.27|347.12|345.12|9
1726670490000|2024-09-18 14:41:30|310.7|308.7|310.69|308.69|310.72|308.72|310.67|308.67|19
1726713540000|2024-09-19 02:39:00|347.09|345.09|347.02|345.02|347.09|345.09|347.02|345.02|5
1726670500000|2024-09-18 14:41:40|310.67|308.67|310.69|308.69|310.71|308.71|310.67|308.67|16
1726713550000|2024-09-19 02:39:10|347.03|345.03|346.82|344.82|347.03|345.03|346.82|344.82|15
1726670510000|2024-09-18 14:41:50|310.71|308.71|310.75|308.75|310.77|308.77|310.71|308.71|7
1726713560000|2024-09-19 02:39:20|346.77|344.77|346.77|344.77|346.77|344.77|346.77|344.77|1
1726670520000|2024-09-18 14:42:00|310.79|308.79|310.81|308.81|310.81|308.81|310.79|308.79|4
1726713570000|2024-09-19 02:39:30|346.75|344.75|346.65|344.65|346.76|344.76|346.65|344.65|9
1726670540000|2024-09-18 14:42:20|310.77|308.77|310.64|308.64|310.78|308.78|310.64|308.64|8
1726713580000|2024-09-19 02:39:40|346.64|344.64|346.65|344.65|346.65|344.65|346.63|344.63|3
1726670550000|2024-09-18 14:42:30|310.66|308.66|310.66|308.66|310.71|308.71|310.64|308.64|16
1726713600000|2024-09-19 02:40:00|346.57|344.57|346.54|344.54|346.61|344.61|346.54|344.54|12
1726670560000|2024-09-18 14:42:40|310.64|308.64|310.79|308.79|310.81|308.81|310.64|308.64|13
1726713620000|2024-09-19 02:40:20|346.53|344.53|346.53|344.53|346.53|344.53|346.53|344.53|1
1726670570000|2024-09-18 14:42:50|310.78|308.78|310.76|308.76|310.8|308.8|310.76|308.76|16
1726713630000|2024-09-19 02:40:30|346.52|344.52|346.02|344.02|346.52|344.52|346.02|344.02|8
1726670580000|2024-09-18 14:43:00|310.78|308.78|310.77|308.77|310.79|308.79|310.67|308.67|20
1726713640000|2024-09-19 02:40:40|346.03|344.03|346.2|344.2|346.2|344.2|346.03|344.03|11
1726670590000|2024-09-18 14:43:10|310.75|308.75|310.77|308.77|310.78|308.78|310.75|308.75|6
1726713650000|2024-09-19 02:40:50|346.19|344.19|346.04|344.04|346.19|344.19|346.04|344.04|6
1726670600000|2024-09-18 14:43:20|310.78|308.78|310.8|308.8|310.8|308.8|310.77|308.77|13
1726713660000|2024-09-19 02:41:00|345.97|343.97|345.89|343.89|346.02|344.02|345.84|343.84|17
1726670610000|2024-09-18 14:43:30|310.82|308.82|310.89|308.89|310.91|308.91|310.82|308.82|7
1726713670000|2024-09-19 02:41:10|345.9|343.9|345.93|343.93|345.93|343.93|345.9|343.9|2
1726670620000|2024-09-18 14:43:40|310.92|308.92|310.92|308.92|310.94|308.94|310.9|308.9|7
1726713680000|2024-09-19 02:41:20|345.94|343.94|346|344|346.02|344.02|345.94|343.94|16
1726670630000|2024-09-18 14:43:50|310.95|308.95|310.92|308.92|310.95|308.95|310.91|308.91|13
1726713690000|2024-09-19 02:41:30|345.92|343.92|345.89|343.89|345.92|343.92|345.85|343.85|16
1726670640000|2024-09-18 14:44:00|310.94|308.94|310.92|308.92|310.96|308.96|310.92|308.92|8
1726713700000|2024-09-19 02:41:40|345.9|343.9|345.9|343.9|345.93|343.93|345.81|343.81|10
1726670650000|2024-09-18 14:44:10|310.86|308.86|310.77|308.77|310.86|308.86|310.74|308.74|18
1726713710000|2024-09-19 02:41:50|345.92|343.92|345.75|343.75|345.93|343.93|345.74|343.74|15
1726670660000|2024-09-18 14:44:20|310.78|308.78|310.65|308.65|310.78|308.78|310.65|308.65|12
1726713720000|2024-09-19 02:42:00|345.74|343.74|345.94|343.94|345.94|343.94|345.74|343.74|13
1726670670000|2024-09-18 14:44:30|310.67|308.67|310.65|308.65|310.67|308.67|310.65|308.65|18
1726713730000|2024-09-19 02:42:10|345.92|343.92|345.94|343.94|345.94|343.94|345.92|343.92|3
1726670680000|2024-09-18 14:44:40|310.66|308.66|310.52|308.52|310.67|308.67|310.52|308.52|8
1726713750000|2024-09-19 02:42:30|345.95|343.95|345.95|343.95|345.95|343.95|345.95|343.95|1
1726670690000|2024-09-18 14:44:50|310.5|308.5|310.58|308.58|310.59|308.59|310.5|308.5|7
1726713760000|2024-09-19 02:42:40|345.94|343.94|345.94|343.94|345.94|343.94|345.94|343.94|1
1726670700000|2024-09-18 14:45:00|310.62|308.62|310.63|308.63|310.69|308.69|310.62|308.62|10
1726713770000|2024-09-19 02:42:50|345.99|343.99|346.16|344.16|346.16|344.16|345.99|343.99|2
1726670710000|2024-09-18 14:45:10|310.66|308.66|310.65|308.65|310.68|308.68|310.63|308.63|10
1726713780000|2024-09-19 02:43:00|346.17|344.17|346.3|344.3|346.3|344.3|346.16|344.16|8
1726670720000|2024-09-18 14:45:20|310.69|308.69|310.68|308.68|310.69|308.69|310.65|308.65|13
1726713790000|2024-09-19 02:43:10|346.31|344.31|346.4|344.4|346.4|344.4|346.3|344.3|12
1726670730000|2024-09-18 14:45:30|310.69|308.69|310.65|308.65|310.69|308.69|310.65|308.65|6
1726713800000|2024-09-19 02:43:20|346.39|344.39|346.47|344.47|346.48|344.48|346.38|344.38|21
1726670740000|2024-09-18 14:45:40|310.67|308.67|310.65|308.65|310.67|308.67|310.65|308.65|2
1726713810000|2024-09-19 02:43:30|346.46|344.46|346.45|344.45|346.51|344.51|346.45|344.45|7
1726670760000|2024-09-18 14:46:00|310.63|308.63|310.8|308.8|310.83|308.83|310.63|308.63|12
1726713820000|2024-09-19 02:43:40|346.43|344.43|346.45|344.45|346.49|344.49|346.43|344.43|13
1726670770000|2024-09-18 14:46:10|310.81|308.81|310.77|308.77|310.81|308.81|310.77|308.77|15
1726713830000|2024-09-19 02:43:50|346.46|344.46|346.46|344.46|346.46|344.46|346.46|344.46|1
1726670780000|2024-09-18 14:46:20|310.76|308.76|310.76|308.76|310.79|308.79|310.76|308.76|4
1726713840000|2024-09-19 02:44:00|346.47|344.47|346.33|344.33|346.47|344.47|346.33|344.33|4
1726670790000|2024-09-18 14:46:30|310.74|308.74|310.76|308.76|310.82|308.82|310.74|308.74|12
1726713850000|2024-09-19 02:44:10|346.28|344.28|346.64|344.64|346.65|344.65|346.27|344.27|22
1726670800000|2024-09-18 14:46:40|310.79|308.79|310.89|308.89|310.89|308.89|310.76|308.76|8
1726713860000|2024-09-19 02:44:20|346.63|344.63|346.63|344.63|346.64|344.64|346.63|344.63|9
1726670810000|2024-09-18 14:46:50|310.9|308.9|310.99|308.99|311.02|309.02|310.9|308.9|10
1726713870000|2024-09-19 02:44:30|346.64|344.64|346.64|344.64|346.64|344.64|346.63|344.63|13
1726670820000|2024-09-18 14:47:00|310.98|308.98|310.99|308.99|310.99|308.99|310.98|308.98|2
1726713880000|2024-09-19 02:44:40|346.63|344.63|346.58|344.58|346.64|344.64|346.58|344.58|9
1726670830000|2024-09-18 14:47:10|311.02|309.02|311.02|309.02|311.14|309.14|311.02|309.02|12
1726713890000|2024-09-19 02:44:50|346.56|344.56|346.6|344.6|346.61|344.61|346.56|344.56|4
1726670840000|2024-09-18 14:47:20|311.06|309.06|311.02|309.02|311.07|309.07|311.02|309.02|9
1726713900000|2024-09-19 02:45:00|346.46|344.46|346.3|344.3|346.46|344.46|346.22|344.22|21
1726670850000|2024-09-18 14:47:30|311.05|309.05|311.03|309.03|311.06|309.06|311.02|309.02|6
1726713910000|2024-09-19 02:45:10|346.29|344.29|346.3|344.3|346.31|344.31|346.27|344.27|9
1726670860000|2024-09-18 14:47:40|311.02|309.02|310.91|308.91|311.02|309.02|310.91|308.91|7
1726713920000|2024-09-19 02:45:20|346.29|344.29|346.32|344.32|346.35|344.35|346.28|344.28|21
1726670870000|2024-09-18 14:47:50|310.96|308.96|311.03|309.03|311.03|309.03|310.94|308.94|15
1726713930000|2024-09-19 02:45:30|346.31|344.31|346.29|344.29|346.33|344.33|346.27|344.27|19
1726670880000|2024-09-18 14:48:00|311.02|309.02|311.13|309.13|311.13|309.13|310.99|308.99|12
1726713940000|2024-09-19 02:45:40|346.3|344.3|346.31|344.31|346.31|344.31|346.3|344.3|8
1726670900000|2024-09-18 14:48:20|311.07|309.07|311.08|309.08|311.08|309.08|310.97|308.97|13
1726713950000|2024-09-19 02:45:50|346.3|344.3|346.28|344.28|346.32|344.32|346.27|344.27|8
1726670910000|2024-09-18 14:48:30|311.09|309.09|311.09|309.09|311.09|309.09|311.09|309.09|1
1726713960000|2024-09-19 02:46:00|346.24|344.24|346.24|344.24|346.25|344.25|346.21|344.21|10
1726670920000|2024-09-18 14:48:40|311.08|309.08|310.99|308.99|311.09|309.09|310.99|308.99|7
1726713970000|2024-09-19 02:46:10|346.25|344.25|346.42|344.42|346.45|344.45|346.25|344.25|17
1726670930000|2024-09-18 14:48:50|310.96|308.96|310.86|308.86|310.96|308.96|310.84|308.84|9
1726713980000|2024-09-19 02:46:20|346.43|344.43|346.56|344.56|346.6|344.6|346.42|344.42|25
1726670940000|2024-09-18 14:49:00|310.89|308.89|310.74|308.74|310.91|308.91|310.74|308.74|17
1726713990000|2024-09-19 02:46:30|346.62|344.62|346.63|344.63|346.63|344.63|346.59|344.59|7
1726670950000|2024-09-18 14:49:10|310.8|308.8|310.68|308.68|310.8|308.8|310.64|308.64|16
1726714000000|2024-09-19 02:46:40|346.62|344.62|346.61|344.61|346.63|344.63|346.53|344.53|18
1726670960000|2024-09-18 14:49:20|310.65|308.65|310.61|308.61|310.7|308.7|310.61|308.61|16
1726714010000|2024-09-19 02:46:50|346.6|344.6|346.52|344.52|346.61|344.61|346.52|344.52|13
1726670970000|2024-09-18 14:49:30|310.65|308.65|310.68|308.68|310.71|308.71|310.63|308.63|19
1726714020000|2024-09-19 02:47:00|346.54|344.54|346.53|344.53|346.54|344.54|346.53|344.53|4
1726670980000|2024-09-18 14:49:40|310.66|308.66|310.5|308.5|310.66|308.66|310.48|308.48|9
1726714030000|2024-09-19 02:47:10|346.55|344.55|346.63|344.63|346.65|344.65|346.54|344.54|11
1726670990000|2024-09-18 14:49:50|310.49|308.49|310.5|308.5|310.55|308.55|310.46|308.46|14
1726714040000|2024-09-19 02:47:20|346.6|344.6|346.54|344.54|346.61|344.61|346.54|344.54|11
1726671000000|2024-09-18 14:50:00|310.49|308.49|310.48|308.48|310.62|308.62|310.48|308.48|14
1726714050000|2024-09-19 02:47:30|346.53|344.53|346.51|344.51|346.53|344.53|346.45|344.45|10
1726671010000|2024-09-18 14:50:10|310.53|308.53|310.45|308.45|310.53|308.53|310.42|308.42|14
1726714060000|2024-09-19 02:47:40|346.54|344.54|346.33|344.33|346.54|344.54|346.32|344.32|12
1726671020000|2024-09-18 14:50:20|310.43|308.43|310.41|308.41|310.46|308.46|310.41|308.41|4
1726714070000|2024-09-19 02:47:50|346.34|344.34|346.32|344.32|346.34|344.34|346.31|344.31|10
1726671030000|2024-09-18 14:50:30|310.38|308.38|310.31|308.31|310.42|308.42|310.29|308.29|19
1726714080000|2024-09-19 02:48:00|346.31|344.31|346.31|344.31|346.34|344.34|346.3|344.3|11
1726671040000|2024-09-18 14:50:40|310.29|308.29|310.12|308.12|310.33|308.33|310.12|308.12|14
1726714090000|2024-09-19 02:48:10|346.33|344.33|346.33|344.33|346.36|344.36|346.32|344.32|11
1726671050000|2024-09-18 14:50:50|310.17|308.17|310.22|308.22|310.22|308.22|310.14|308.14|15
1726714100000|2024-09-19 02:48:20|346.31|344.31|346.31|344.31|346.31|344.31|346.31|344.31|1
1726671060000|2024-09-18 14:51:00|310.21|308.21|310.23|308.23|310.25|308.25|310.11|308.11|15
1726714110000|2024-09-19 02:48:30|346.3|344.3|346.31|344.31|346.31|344.31|346.3|344.3|4
1726671070000|2024-09-18 14:51:10|310.29|308.29|310.28|308.28|310.33|308.33|310.25|308.25|19
1726714130000|2024-09-19 02:48:50|346.29|344.29|346.03|344.03|346.3|344.3|346.03|344.03|8
1726671080000|2024-09-18 14:51:20|310.23|308.23|310.17|308.17|310.27|308.27|310.17|308.17|11
1726714140000|2024-09-19 02:49:00|346.05|344.05|346.19|344.19|346.19|344.19|346.05|344.05|4
1726671090000|2024-09-18 14:51:30|310.13|308.13|310.15|308.15|310.18|308.18|310.1|308.1|16
1726714150000|2024-09-19 02:49:10|346.18|344.18|346.11|344.11|346.18|344.18|346.11|344.11|3
1726671100000|2024-09-18 14:51:40|310.16|308.16|310.3|308.3|310.31|308.31|310.16|308.16|13
1726714160000|2024-09-19 02:49:20|346.07|344.07|346.02|344.02|346.08|344.08|346.02|344.02|8
1726671110000|2024-09-18 14:51:50|310.24|308.24|310.27|308.27|310.28|308.28|310.23|308.23|4
1726714170000|2024-09-19 02:49:30|346.03|344.03|346.02|344.02|346.03|344.03|346.02|344.02|4
1726671120000|2024-09-18 14:52:00|310.3|308.3|310.31|308.31|310.31|308.31|310.13|308.13|16
1726714180000|2024-09-19 02:49:40|345.98|343.98|345.97|343.97|345.98|343.98|345.97|343.97|2
1726671130000|2024-09-18 14:52:10|310.32|308.32|310.29|308.29|310.32|308.32|310.28|308.28|14
1726714190000|2024-09-19 02:49:50|345.98|343.98|345.99|343.99|345.99|343.99|345.98|343.98|2
1726671140000|2024-09-18 14:52:20|310.32|308.32|310.3|308.3|310.32|308.32|310.29|308.29|10
1726714200000|2024-09-19 02:50:00|345.94|343.94|345.7|343.7|345.94|343.94|345.67|343.67|13
1726671150000|2024-09-18 14:52:30|310.33|308.33|310.41|308.41|310.42|308.42|310.33|308.33|5
1726714210000|2024-09-19 02:50:10|345.71|343.71|345.8|343.8|345.8|343.8|345.7|343.7|18
1726671160000|2024-09-18 14:52:40|310.46|308.46|310.43|308.43|310.46|308.46|310.41|308.41|10
1726714220000|2024-09-19 02:50:20|345.81|343.81|345.94|343.94|345.94|343.94|345.77|343.77|18
1726671170000|2024-09-18 14:52:50|310.46|308.46|310.41|308.41|310.46|308.46|310.41|308.41|3
1726714230000|2024-09-19 02:50:30|345.93|343.93|345.93|343.93|345.93|343.93|345.93|343.93|1
1726671180000|2024-09-18 14:53:00|310.44|308.44|310.41|308.41|310.52|308.52|310.41|308.41|17
1726714240000|2024-09-19 02:50:40|345.92|343.92|345.88|343.88|345.92|343.92|345.87|343.87|4
1726671190000|2024-09-18 14:53:10|310.44|308.44|310.5|308.5|310.5|308.5|310.41|308.41|14
1726714250000|2024-09-19 02:50:50|345.87|343.87|345.78|343.78|345.87|343.87|345.78|343.78|2
1726671200000|2024-09-18 14:53:20|310.53|308.53|310.46|308.46|310.53|308.53|310.43|308.43|11
1726714260000|2024-09-19 02:51:00|345.77|343.77|345.63|343.63|345.77|343.77|345.6|343.6|12
1726671210000|2024-09-18 14:53:30|310.47|308.47|310.5|308.5|310.53|308.53|310.46|308.46|13
1726714270000|2024-09-19 02:51:10|345.64|343.64|345.63|343.63|345.66|343.66|345.62|343.62|11
1726671220000|2024-09-18 14:53:40|310.54|308.54|310.5|308.5|310.61|308.61|310.49|308.49|14
1726714280000|2024-09-19 02:51:20|345.65|343.65|345.67|343.67|345.67|343.67|345.65|343.65|5
1726671230000|2024-09-18 14:53:50|310.45|308.45|310.31|308.31|310.45|308.45|310.31|308.31|11
1726714290000|2024-09-19 02:51:30|345.66|343.66|345.5|343.5|345.66|343.66|345.48|343.48|12
1726671240000|2024-09-18 14:54:00|310.35|308.35|310.34|308.34|310.37|308.37|310.31|308.31|8
1726714300000|2024-09-19 02:51:40|345.46|343.46|345.35|343.35|345.46|343.46|345.31|343.31|10
1726671250000|2024-09-18 14:54:10|310.38|308.38|310.39|308.39|310.42|308.42|310.33|308.33|21
1726714310000|2024-09-19 02:51:50|345.4|343.4|345.53|343.53|345.53|343.53|345.39|343.39|9
1726671260000|2024-09-18 14:54:20|310.41|308.41|310.41|308.41|310.41|308.41|310.34|308.34|24
1726714320000|2024-09-19 02:52:00|345.54|343.54|345.64|343.64|345.64|343.64|345.54|343.54|7
1726671270000|2024-09-18 14:54:30|310.39|308.39|310.5|308.5|310.51|308.51|310.35|308.35|10
1726714330000|2024-09-19 02:52:10|345.65|343.65|345.79|343.79|345.86|343.86|345.65|343.65|11
1726671280000|2024-09-18 14:54:40|310.51|308.51|310.52|308.52|310.52|308.52|310.51|308.51|2
1726714340000|2024-09-19 02:52:20|345.77|343.77|345.63|343.63|345.77|343.77|345.63|343.63|6
1726671290000|2024-09-18 14:54:50|310.55|308.55|310.54|308.54|310.62|308.62|310.54|308.54|21
1726714350000|2024-09-19 02:52:30|345.62|343.62|345.45|343.45|345.62|343.62|345.45|343.45|9
1726671300000|2024-09-18 14:55:00|310.53|308.53|310.58|308.58|310.61|308.61|310.52|308.52|11
1726714360000|2024-09-19 02:52:40|345.44|343.44|345.44|343.44|345.45|343.45|345.41|343.41|12
1726671310000|2024-09-18 14:55:10|310.49|308.49|310.44|308.44|310.49|308.49|310.44|308.44|6
1726714370000|2024-09-19 02:52:50|345.45|343.45|345.44|343.44|345.45|343.45|345.43|343.43|10
1726671320000|2024-09-18 14:55:20|310.42|308.42|310.4|308.4|310.42|308.42|310.4|308.4|3
1726714380000|2024-09-19 02:53:00|345.41|343.41|345.4|343.4|345.43|343.43|345.39|343.39|11
1726671330000|2024-09-18 14:55:30|310.36|308.36|310.41|308.41|310.41|308.41|310.36|308.36|7
1726714390000|2024-09-19 02:53:10|345.39|343.39|345.28|343.28|345.39|343.39|345.28|343.28|4
1726671340000|2024-09-18 14:55:40|310.36|308.36|310.32|308.32|310.39|308.39|310.32|308.32|11
1726714400000|2024-09-19 02:53:20|345.31|343.31|345.3|343.3|345.32|343.32|345.27|343.27|26
1726671350000|2024-09-18 14:55:50|310.31|308.31|310.21|308.21|310.31|308.31|310.21|308.21|14
1726714410000|2024-09-19 02:53:30|345.29|343.29|345.28|343.28|345.29|343.29|345.26|343.26|11
1726671360000|2024-09-18 14:56:00|310.26|308.26|310.38|308.38|310.4|308.4|310.26|308.26|17
1726714420000|2024-09-19 02:53:40|345.27|343.27|345.08|343.08|345.27|343.27|345.08|343.08|18
1726671370000|2024-09-18 14:56:10|310.42|308.42|310.4|308.4|310.44|308.44|310.39|308.39|9
1726714430000|2024-09-19 02:53:50|345.06|343.06|345.02|343.02|345.06|343.06|344.89|342.89|13
1726671380000|2024-09-18 14:56:20|310.39|308.39|310.38|308.38|310.4|308.4|310.38|308.38|4
1726714440000|2024-09-19 02:54:00|345.03|343.03|345.11|343.11|345.14|343.14|345.03|343.03|14
1726671390000|2024-09-18 14:56:30|310.34|308.34|310.41|308.41|310.41|308.41|310.32|308.32|7
1726714450000|2024-09-19 02:54:10|345.1|343.1|345.14|343.14|345.17|343.17|345.1|343.1|15
1726671410000|2024-09-18 14:56:50|310.39|308.39|310.39|308.39|310.39|308.39|310.39|308.39|1
1726714460000|2024-09-19 02:54:20|345.13|343.13|345.21|343.21|345.21|343.21|345.13|343.13|13
1726671420000|2024-09-18 14:57:00|310.31|308.31|310.29|308.29|310.32|308.32|310.23|308.23|18
1726714470000|2024-09-19 02:54:30|345.19|343.19|345.21|343.21|345.22|343.22|345.18|343.18|9
1726671430000|2024-09-18 14:57:10|310.27|308.27|310.31|308.31|310.33|308.33|310.26|308.26|22
1726714480000|2024-09-19 02:54:40|345.2|343.2|345.22|343.22|345.22|343.22|345.2|343.2|3
1726671440000|2024-09-18 14:57:20|310.32|308.32|310.3|308.3|310.32|308.32|310.3|308.3|3
1726714490000|2024-09-19 02:54:50|345.21|343.21|345.36|343.36|345.38|343.38|345.1|343.1|14
1726671450000|2024-09-18 14:57:30|310.26|308.26|310.21|308.21|310.26|308.26|310.21|308.21|2
1726714500000|2024-09-19 02:55:00|345.35|343.35|345.35|343.35|345.35|343.35|345.34|343.34|3
1726671460000|2024-09-18 14:57:40|310.26|308.26|310.28|308.28|310.3|308.3|310.26|308.26|4
1726714510000|2024-09-19 02:55:10|345.34|343.34|345.38|343.38|345.4|343.4|345.21|343.21|15
1726671470000|2024-09-18 14:57:50|310.32|308.32|310.27|308.27|310.32|308.32|310.27|308.27|6
1726714520000|2024-09-19 02:55:20|345.37|343.37|345.54|343.54|345.55|343.55|345.37|343.37|12
1726671480000|2024-09-18 14:58:00|310.23|308.23|310.22|308.22|310.23|308.23|310.22|308.22|2
1726714530000|2024-09-19 02:55:30|345.53|343.53|345.53|343.53|345.54|343.54|345.53|343.53|9
1726671490000|2024-09-18 14:58:10|310.21|308.21|309.87|307.87|310.21|308.21|309.87|307.87|17
1726714540000|2024-09-19 02:55:40|345.54|343.54|345.51|343.51|345.55|343.55|345.51|343.51|6
1726671500000|2024-09-18 14:58:20|309.92|307.92|309.99|307.99|310.03|308.03|309.91|307.91|13
1726714550000|2024-09-19 02:55:50|345.5|343.5|345.38|343.38|345.51|343.51|345.37|343.37|8
1726671510000|2024-09-18 14:58:30|310.04|308.04|310.1|308.1|310.1|308.1|310.02|308.02|7
1726714560000|2024-09-19 02:56:00|345.39|343.39|345.34|343.34|345.4|343.4|345.3|343.3|14
1726671520000|2024-09-18 14:58:40|310.08|308.08|310.1|308.1|310.13|308.13|310.08|308.08|16
1726714570000|2024-09-19 02:56:10|345.37|343.37|345.37|343.37|345.37|343.37|345.32|343.32|4
1726671530000|2024-09-18 14:58:50|310.09|308.09|310.09|308.09|310.1|308.1|310.07|308.07|4
1726714580000|2024-09-19 02:56:20|345.36|343.36|345.25|343.25|345.36|343.36|345.25|343.25|8
1726671540000|2024-09-18 14:59:00|310.13|308.13|310.19|308.19|310.2|308.2|310.11|308.11|11
1726714590000|2024-09-19 02:56:30|345.24|343.24|345.43|343.43|345.44|343.44|345.24|343.24|7
1726671550000|2024-09-18 14:59:10|310.13|308.13|310.11|308.11|310.13|308.13|310.04|308.04|11
1726714600000|2024-09-19 02:56:40|345.42|343.42|345.37|343.37|345.42|343.42|345.37|343.37|6
1726671560000|2024-09-18 14:59:20|310.1|308.1|310.13|308.13|310.13|308.13|310.09|308.09|3
1726714610000|2024-09-19 02:56:50|345.36|343.36|345.26|343.26|345.36|343.36|345.25|343.25|8
1726671570000|2024-09-18 14:59:30|310.19|308.19|310.17|308.17|310.2|308.2|310.11|308.11|10
1726714620000|2024-09-19 02:57:00|345.31|343.31|345.29|343.29|345.31|343.31|345.27|343.27|9
1726671580000|2024-09-18 14:59:40|310.2|308.2|310.19|308.19|310.2|308.2|310.15|308.15|12
1726714630000|2024-09-19 02:57:10|345.31|343.31|345.47|343.47|345.51|343.51|345.31|343.31|12
1726671600000|2024-09-18 15:00:00|310.22|308.22|310.3|308.3|310.3|308.3|310.2|308.2|9
1726714640000|2024-09-19 02:57:20|345.48|343.48|345.42|343.42|345.48|343.48|345.4|343.4|22
1726671620000|2024-09-18 15:00:20|310.34|308.34|310.33|308.33|310.34|308.34|310.3|308.3|6
1726714650000|2024-09-19 02:57:30|345.41|343.41|345.41|343.41|345.42|343.42|345.4|343.4|5
1726671630000|2024-09-18 15:00:30|310.32|308.32|310.3|308.3|310.32|308.32|310.3|308.3|3
1726714660000|2024-09-19 02:57:40|345.4|343.4|345.41|343.41|345.42|343.42|345.4|343.4|4
1726671640000|2024-09-18 15:00:40|310.35|308.35|310.42|308.42|310.42|308.42|310.35|308.35|3
1726714670000|2024-09-19 02:57:50|345.43|343.43|345.65|343.65|345.65|343.65|345.43|343.43|8
1726671650000|2024-09-18 15:00:50|310.39|308.39|310.44|308.44|310.46|308.46|310.38|308.38|10
1726714680000|2024-09-19 02:58:00|345.66|343.66|345.66|343.66|345.66|343.66|345.62|343.62|11
1726671660000|2024-09-18 15:01:00|310.43|308.43|310.42|308.42|310.47|308.47|310.42|308.42|10
1726714690000|2024-09-19 02:58:10|345.65|343.65|345.72|343.72|345.74|343.74|345.64|343.64|12
1726671670000|2024-09-18 15:01:10|310.38|308.38|310.59|308.59|310.61|308.61|310.38|308.38|19
1726714700000|2024-09-19 02:58:20|345.73|343.73|345.74|343.74|345.75|343.75|345.72|343.72|12
1726671680000|2024-09-18 15:01:20|310.55|308.55|310.53|308.53|310.55|308.55|310.53|308.53|2
1726714710000|2024-09-19 02:58:30|345.75|343.75|345.52|343.52|345.77|343.77|345.51|343.51|16
1726671690000|2024-09-18 15:01:30|310.57|308.57|310.53|308.53|310.57|308.57|310.53|308.53|3
1726714720000|2024-09-19 02:58:40|345.53|343.53|345.52|343.52|345.53|343.53|345.52|343.52|4
1726671700000|2024-09-18 15:01:40|310.57|308.57|310.61|308.61|310.63|308.63|310.57|308.57|10
1726714740000|2024-09-19 02:59:00|345.51|343.51|345.52|343.52|345.52|343.52|345.5|343.5|4
1726671710000|2024-09-18 15:01:50|310.59|308.59|310.58|308.58|310.61|308.61|310.56|308.56|10
1726714750000|2024-09-19 02:59:10|345.53|343.53|345.53|343.53|345.54|343.54|345.52|343.52|5
1726671720000|2024-09-18 15:02:00|310.54|308.54|310.67|308.67|310.69|308.69|310.54|308.54|7
1726714760000|2024-09-19 02:59:20|345.52|343.52|345.55|343.55|345.58|343.58|345.49|343.49|12
1726671730000|2024-09-18 15:02:10|310.7|308.7|310.7|308.7|310.72|308.72|310.67|308.67|8
1726714770000|2024-09-19 02:59:30|345.56|343.56|345.49|343.49|345.56|343.56|345.49|343.49|8
1726671750000|2024-09-18 15:02:30|310.66|308.66|310.69|308.69|310.69|308.69|310.66|308.66|2
1726714780000|2024-09-19 02:59:40|345.5|343.5|345.76|343.76|345.82|343.82|345.5|343.5|17
1726671760000|2024-09-18 15:02:40|310.71|308.71|310.81|308.81|310.81|308.81|310.69|308.69|9
1726714790000|2024-09-19 02:59:50|345.77|343.77|345.72|343.72|345.79|343.79|345.72|343.72|14
1726671770000|2024-09-18 15:02:50|310.8|308.8|310.8|308.8|310.8|308.8|310.8|308.8|1
1726714800000|2024-09-19 03:00:00|345.73|343.73|345.76|343.76|345.83|343.83|345.73|343.73|12
1726671780000|2024-09-18 15:03:00|310.79|308.79|310.79|308.79|310.79|308.79|310.79|308.79|1
1726714810000|2024-09-19 03:00:10|345.77|343.77|345.88|343.88|345.89|343.89|345.77|343.77|16
1726671790000|2024-09-18 15:03:10|310.7|308.7|310.7|308.7|310.73|308.73|310.7|308.7|9
1726714820000|2024-09-19 03:00:20|345.89|343.89|345.69|343.69|345.89|343.89|345.65|343.65|17
1726671800000|2024-09-18 15:03:20|310.69|308.69|310.7|308.7|310.72|308.72|310.69|308.69|6
1726714830000|2024-09-19 03:00:30|345.7|343.7|345.68|343.68|345.7|343.7|345.68|343.68|4
1726671810000|2024-09-18 15:03:30|310.65|308.65|310.64|308.64|310.65|308.65|310.59|308.59|20
1726714840000|2024-09-19 03:00:40|345.69|343.69|345.88|343.88|345.9|343.9|345.67|343.67|24
1726671820000|2024-09-18 15:03:40|310.63|308.63|310.7|308.7|310.71|308.71|310.61|308.61|16
1726714850000|2024-09-19 03:00:50|345.9|343.9|346.02|344.02|346.07|344.07|345.89|343.89|15
1726671830000|2024-09-18 15:03:50|310.75|308.75|310.73|308.73|310.77|308.77|310.73|308.73|4
1726714860000|2024-09-19 03:01:00|346.03|344.03|345.88|343.88|346.05|344.05|345.88|343.88|19
1726671840000|2024-09-18 15:04:00|310.78|308.78|310.81|308.81|310.82|308.82|310.74|308.74|14
1726714870000|2024-09-19 03:01:10|345.87|343.87|345.94|343.94|345.94|343.94|345.87|343.87|9
1726671850000|2024-09-18 15:04:10|310.79|308.79|310.81|308.81|310.82|308.82|310.77|308.77|17
1726714880000|2024-09-19 03:01:20|345.96|343.96|346|344|346.12|344.12|345.96|343.96|16
1726671860000|2024-09-18 15:04:20|310.8|308.8|310.8|308.8|310.8|308.8|310.8|308.8|1
1726714890000|2024-09-19 03:01:30|345.99|343.99|346.01|344.01|346.02|344.02|345.98|343.98|4
1726671870000|2024-09-18 15:04:30|310.83|308.83|310.83|308.83|310.83|308.83|310.81|308.81|6
1726714900000|2024-09-19 03:01:40|346|344|346.01|344.01|346.02|344.02|345.96|343.96|12
1726671880000|2024-09-18 15:04:40|310.85|308.85|310.82|308.82|310.85|308.85|310.82|308.82|6
1726714910000|2024-09-19 03:01:50|346.02|344.02|346.14|344.14|346.17|344.17|346.02|344.02|15
1726671890000|2024-09-18 15:04:50|310.76|308.76|310.78|308.78|310.81|308.81|310.76|308.76|19
1726714920000|2024-09-19 03:02:00|346.13|344.13|345.84|343.84|346.13|344.13|345.84|343.84|13
1726671900000|2024-09-18 15:05:00|310.8|308.8|310.96|308.96|310.96|308.96|310.8|308.8|17
1726714930000|2024-09-19 03:02:10|345.82|343.82|345.96|343.96|345.97|343.97|345.81|343.81|9
1726671910000|2024-09-18 15:05:10|310.98|308.98|311|309|311.03|309.03|310.97|308.97|7
1726714940000|2024-09-19 03:02:20|345.95|343.95|345.93|343.93|345.95|343.95|345.93|343.93|3
1726671920000|2024-09-18 15:05:20|311.03|309.03|311.01|309.01|311.03|309.03|311.01|309.01|2
1726714950000|2024-09-19 03:02:30|345.85|343.85|345.84|343.84|345.87|343.87|345.84|343.84|10
1726671930000|2024-09-18 15:05:30|311|309|311.09|309.09|311.1|309.1|311|309|8
1726714960000|2024-09-19 03:02:40|345.83|343.83|345.54|343.54|345.83|343.83|345.54|343.54|16
1726671940000|2024-09-18 15:05:40|311.1|309.1|311.18|309.18|311.23|309.23|311.1|309.1|10
1726714970000|2024-09-19 03:02:50|345.55|343.55|345.38|343.38|345.55|343.55|345.37|343.37|14
1726671950000|2024-09-18 15:05:50|311.17|309.17|311.13|309.13|311.17|309.17|311.12|309.12|5
1726714980000|2024-09-19 03:03:00|345.37|343.37|345.38|343.38|345.45|343.45|345.36|343.36|21
1726671960000|2024-09-18 15:06:00|311.15|309.15|311.21|309.21|311.23|309.23|311.12|309.12|26
1726714990000|2024-09-19 03:03:10|345.37|343.37|345.7|343.7|345.73|343.73|345.37|343.37|19
1726671970000|2024-09-18 15:06:10|311.18|309.18|311.17|309.17|311.2|309.2|311.13|309.13|11
1726715000000|2024-09-19 03:03:20|345.69|343.69|345.52|343.52|345.69|343.69|345.52|343.52|10
1726671980000|2024-09-18 15:06:20|311.2|309.2|310.97|308.97|311.2|309.2|310.92|308.92|11
1726715010000|2024-09-19 03:03:30|345.51|343.51|345.58|343.58|345.58|343.58|345.51|343.51|8
1726671990000|2024-09-18 15:06:30|310.92|308.92|310.81|308.81|310.96|308.96|310.81|308.81|8
1726715020000|2024-09-19 03:03:40|345.6|343.6|345.85|343.85|345.87|343.87|345.59|343.59|16
1726672000000|2024-09-18 15:06:40|310.85|308.85|310.81|308.81|310.85|308.85|310.78|308.78|9
1726715030000|2024-09-19 03:03:50|345.81|343.81|345.62|343.62|345.81|343.81|345.61|343.61|16
1726672010000|2024-09-18 15:06:50|310.8|308.8|310.76|308.76|310.84|308.84|310.73|308.73|16
1726715040000|2024-09-19 03:04:00|345.63|343.63|345.68|343.68|345.69|343.69|345.62|343.62|14
1726672020000|2024-09-18 15:07:00|310.77|308.77|310.74|308.74|310.84|308.84|310.74|308.74|18
1726715050000|2024-09-19 03:04:10|345.65|343.65|345.73|343.73|345.73|343.73|345.64|343.64|19
1726672030000|2024-09-18 15:07:10|310.72|308.72|310.72|308.72|310.81|308.81|310.72|308.72|12
1726715060000|2024-09-19 03:04:20|345.72|343.72|345.65|343.65|345.72|343.72|345.64|343.64|18
1726672040000|2024-09-18 15:07:20|310.75|308.75|310.8|308.8|310.8|308.8|310.72|308.72|8
1726715070000|2024-09-19 03:04:30|345.66|343.66|345.68|343.68|345.69|343.69|345.64|343.64|17
1726672050000|2024-09-18 15:07:30|310.74|308.74|310.61|308.61|310.74|308.74|310.61|308.61|3
1726715080000|2024-09-19 03:04:40|345.67|343.67|345.66|343.66|345.67|343.67|345.66|343.66|2
1726672060000|2024-09-18 15:07:40|310.58|308.58|310.5|308.5|310.58|308.58|310.49|308.49|10
1726715090000|2024-09-19 03:04:50|345.62|343.62|345.62|343.62|345.63|343.63|345.61|343.61|5
1726672070000|2024-09-18 15:07:50|310.54|308.54|310.58|308.58|310.62|308.62|310.51|308.51|11
1726715100000|2024-09-19 03:05:00|345.61|343.61|345.57|343.57|345.61|343.61|345.31|343.31|26
1726672080000|2024-09-18 15:08:00|310.5|308.5|310.35|308.35|310.5|308.5|310.32|308.32|13
1726715110000|2024-09-19 03:05:10|345.58|343.58|345.6|343.6|345.64|343.64|345.58|343.58|16
1726672090000|2024-09-18 15:08:10|310.38|308.38|310.38|308.38|310.4|308.4|310.33|308.33|23
1726715120000|2024-09-19 03:05:20|345.59|343.59|345.57|343.57|345.66|343.66|345.57|343.57|14
1726672100000|2024-09-18 15:08:20|310.39|308.39|310.37|308.37|310.4|308.4|310.37|308.37|15
1726715130000|2024-09-19 03:05:30|345.56|343.56|345.37|343.37|345.56|343.56|345.37|343.37|12
1726672110000|2024-09-18 15:08:30|310.4|308.4|310.49|308.49|310.49|308.49|310.39|308.39|10
1726715140000|2024-09-19 03:05:40|345.38|343.38|345.39|343.39|345.44|343.44|345.37|343.37|12
1726672120000|2024-09-18 15:08:40|310.52|308.52|310.49|308.49|310.52|308.52|310.49|308.49|7
1726715150000|2024-09-19 03:05:50|345.4|343.4|345.47|343.47|345.47|343.47|345.38|343.38|15
1726672130000|2024-09-18 15:08:50|310.52|308.52|310.5|308.5|310.59|308.59|310.46|308.46|17
1726715160000|2024-09-19 03:06:00|345.46|343.46|345.55|343.55|345.57|343.57|345.46|343.46|11
1726672140000|2024-09-18 15:09:00|310.49|308.49|310.6|308.6|310.6|308.6|310.47|308.47|16
1726715170000|2024-09-19 03:06:10|345.59|343.59|345.72|343.72|345.72|343.72|345.59|343.59|10
1726672150000|2024-09-18 15:09:10|310.58|308.58|310.55|308.55|310.61|308.61|310.55|308.55|11
1726715180000|2024-09-19 03:06:20|345.71|343.71|345.72|343.72|345.72|343.72|345.71|343.71|2
1726672160000|2024-09-18 15:09:20|310.58|308.58|310.5|308.5|310.58|308.58|310.47|308.47|15
1726715200000|2024-09-19 03:06:40|345.66|343.66|345.63|343.63|345.66|343.66|345.61|343.61|9
1726672170000|2024-09-18 15:09:30|310.49|308.49|310.59|308.59|310.6|308.6|310.49|308.49|14
1726715210000|2024-09-19 03:06:50|345.62|343.62|345.61|343.61|345.62|343.62|345.61|343.61|8
1726672180000|2024-09-18 15:09:40|310.58|308.58|310.55|308.55|310.6|308.6|310.53|308.53|21
1726715220000|2024-09-19 03:07:00|345.62|343.62|345.66|343.66|345.67|343.67|345.61|343.61|13
1726672190000|2024-09-18 15:09:50|310.58|308.58|310.53|308.53|310.59|308.59|310.5|308.5|16
1726715230000|2024-09-19 03:07:10|345.7|343.7|345.72|343.72|345.72|343.72|345.7|343.7|3
1726672200000|2024-09-18 15:10:00|310.52|308.52|310.53|308.53|310.53|308.53|310.46|308.46|18
1726715260000|2024-09-19 03:07:40|345.69|343.69|345.66|343.66|345.69|343.69|345.66|343.66|2
1726672220000|2024-09-18 15:10:20|310.49|308.49|310.31|308.31|310.49|308.49|310.31|308.31|19
1726715270000|2024-09-19 03:07:50|345.65|343.65|345.66|343.66|345.66|343.66|345.65|343.65|2
1726672230000|2024-09-18 15:10:30|310.36|308.36|310.42|308.42|310.42|308.42|310.35|308.35|10
1726715280000|2024-09-19 03:08:00|345.65|343.65|345.66|343.66|345.66|343.66|345.65|343.65|4
1726672240000|2024-09-18 15:10:40|310.47|308.47|310.46|308.46|310.51|308.51|310.44|308.44|17
1726715290000|2024-09-19 03:08:10|345.65|343.65|345.66|343.66|345.66|343.66|345.59|343.59|8
1726672250000|2024-09-18 15:10:50|310.45|308.45|310.5|308.5|310.51|308.51|310.45|308.45|10
1726715300000|2024-09-19 03:08:20|345.67|343.67|345.72|343.72|345.72|343.72|345.67|343.67|6
1726672260000|2024-09-18 15:11:00|310.54|308.54|310.71|308.71|310.72|308.72|310.54|308.54|13
1726715310000|2024-09-19 03:08:30|345.7|343.7|345.71|343.71|345.72|343.72|345.7|343.7|4
1726672270000|2024-09-18 15:11:10|310.7|308.7|310.71|308.71|310.71|308.71|310.7|308.7|2
1726715320000|2024-09-19 03:08:40|345.72|343.72|345.71|343.71|345.72|343.72|345.7|343.7|4
1726672320000|2024-09-18 15:12:00|310.67|308.67|310.7|308.7|310.71|308.71|310.63|308.63|14
1726715330000|2024-09-19 03:08:50|345.72|343.72|345.73|343.73|345.73|343.73|345.71|343.71|12
1726672330000|2024-09-18 15:12:10|310.71|308.71|310.65|308.65|310.71|308.71|310.64|308.64|8
1726715340000|2024-09-19 03:09:00|345.74|343.74|345.74|343.74|345.75|343.75|345.73|343.73|4
1726672340000|2024-09-18 15:12:20|310.66|308.66|310.65|308.65|310.68|308.68|310.63|308.63|15
1726715350000|2024-09-19 03:09:10|345.75|343.75|345.77|343.77|345.77|343.77|345.75|343.75|3
1726672350000|2024-09-18 15:12:30|310.66|308.66|310.74|308.74|310.75|308.75|310.66|308.66|13
1726715360000|2024-09-19 03:09:20|345.78|343.78|345.79|343.79|345.79|343.79|345.78|343.78|2
1726672360000|2024-09-18 15:12:40|310.75|308.75|310.81|308.81|310.83|308.83|310.75|308.75|11
1726715370000|2024-09-19 03:09:30|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|1
1726672370000|2024-09-18 15:12:50|310.82|308.82|310.8|308.8|310.82|308.82|310.79|308.79|8
1726715380000|2024-09-19 03:09:40|345.92|343.92|345.98|343.98|345.98|343.98|345.92|343.92|2
1726672380000|2024-09-18 15:13:00|310.82|308.82|310.73|308.73|310.82|308.82|310.72|308.72|8
1726715390000|2024-09-19 03:09:50|346.06|344.06|346.1|344.1|346.1|344.1|346.05|344.05|6
1726672390000|2024-09-18 15:13:10|310.66|308.66|310.74|308.74|310.76|308.76|310.62|308.62|19
1726715400000|2024-09-19 03:10:00|346.09|344.09|346.11|344.11|346.16|344.16|346.08|344.08|11
1726672400000|2024-09-18 15:13:20|310.73|308.73|310.71|308.71|310.76|308.76|310.71|308.71|17
1726715410000|2024-09-19 03:10:10|346.09|344.09|346.2|344.2|346.2|344.2|346.09|344.09|20
1726672410000|2024-09-18 15:13:30|310.73|308.73|310.79|308.79|310.79|308.79|310.73|308.73|7
1726715420000|2024-09-19 03:10:20|346.19|344.19|346.2|344.2|346.2|344.2|346.01|344.01|18
1726672420000|2024-09-18 15:13:40|310.84|308.84|310.83|308.83|310.86|308.86|310.81|308.81|14
1726715430000|2024-09-19 03:10:30|346.19|344.19|346.14|344.14|346.19|344.19|346.14|344.14|8
1726672430000|2024-09-18 15:13:50|310.82|308.82|310.86|308.86|310.86|308.86|310.81|308.81|7
1726715440000|2024-09-19 03:10:40|346.11|344.11|346.14|344.14|346.16|344.16|346.09|344.09|14
1726672440000|2024-09-18 15:14:00|310.89|308.89|310.88|308.88|310.91|308.91|310.86|308.86|17
1726715450000|2024-09-19 03:10:50|346.11|344.11|346.11|344.11|346.11|344.11|346.09|344.09|5
1726672450000|2024-09-18 15:14:10|310.9|308.9|310.94|308.94|310.97|308.97|310.88|308.88|23
1726715460000|2024-09-19 03:11:00|346.12|344.12|346.1|344.1|346.15|344.15|346.09|344.09|15
1726672460000|2024-09-18 15:14:20|310.98|308.98|310.87|308.87|310.99|308.99|310.86|308.86|16
1726715470000|2024-09-19 03:11:10|346.12|344.12|346.17|344.17|346.18|344.18|346.12|344.12|9
1726672470000|2024-09-18 15:14:30|310.86|308.86|310.71|308.71|310.88|308.88|310.7|308.7|24
1726715480000|2024-09-19 03:11:20|346.19|344.19|346.18|344.18|346.23|344.23|346.17|344.17|12
1726672480000|2024-09-18 15:14:40|310.72|308.72|310.66|308.66|310.72|308.72|310.66|308.66|13
1726715490000|2024-09-19 03:11:30|346.2|344.2|346.21|344.21|346.23|344.23|346.19|344.19|10
1726672490000|2024-09-18 15:14:50|310.68|308.68|310.62|308.62|310.68|308.68|310.62|308.62|4
1726715500000|2024-09-19 03:11:40|346.22|344.22|346.22|344.22|346.24|344.24|346.21|344.21|7
1726672500000|2024-09-18 15:15:00|310.65|308.65|310.62|308.62|310.68|308.68|310.62|308.62|9
1726715510000|2024-09-19 03:11:50|346.25|344.25|346.22|344.22|346.26|344.26|346.22|344.22|6
1726672510000|2024-09-18 15:15:10|310.58|308.58|310.61|308.61|310.62|308.62|310.54|308.54|11
1726715520000|2024-09-19 03:12:00|346.24|344.24|346.23|344.23|346.24|344.24|346.22|344.22|9
1726672530000|2024-09-18 15:15:30|310.57|308.57|310.56|308.56|310.57|308.57|310.56|308.56|2
1726715530000|2024-09-19 03:12:10|346.27|344.27|346.27|344.27|346.3|344.3|346.25|344.25|15
1726672540000|2024-09-18 15:15:40|310.59|308.59|310.56|308.56|310.6|308.6|310.56|308.56|7
1726715540000|2024-09-19 03:12:20|346.26|344.26|346.27|344.27|346.29|344.29|346.25|344.25|16
1726672550000|2024-09-18 15:15:50|310.59|308.59|310.58|308.58|310.59|308.59|310.56|308.56|6
1726715560000|2024-09-19 03:12:40|346.29|344.29|346.29|344.29|346.29|344.29|346.28|344.28|5
1726672560000|2024-09-18 15:16:00|310.61|308.61|310.56|308.56|310.63|308.63|310.56|308.56|14
1726715580000|2024-09-19 03:13:00|346.31|344.31|346.3|344.3|346.31|344.31|346.3|344.3|4
1726672570000|2024-09-18 15:16:10|310.49|308.49|310.47|308.47|310.5|308.5|310.46|308.46|13
1726715590000|2024-09-19 03:13:10|346.33|344.33|346.32|344.32|346.33|344.33|346.3|344.3|12
1726672580000|2024-09-18 15:16:20|310.5|308.5|310.4|308.4|310.51|308.51|310.39|308.39|13
1726715600000|2024-09-19 03:13:20|346.33|344.33|346.37|344.37|346.38|344.38|346.32|344.32|11
1726672590000|2024-09-18 15:16:30|310.41|308.41|310.24|308.24|310.42|308.42|310.23|308.23|17
1726715610000|2024-09-19 03:13:30|346.36|344.36|346.3|344.3|346.36|344.36|346.3|344.3|12
1726672600000|2024-09-18 15:16:40|310.29|308.29|310.22|308.22|310.29|308.29|310.22|308.22|14
1726715620000|2024-09-19 03:13:40|346.28|344.28|346.27|344.27|346.28|344.28|346.27|344.27|2
1726672610000|2024-09-18 15:16:50|310.25|308.25|310.22|308.22|310.25|308.25|310.22|308.22|12
1726715630000|2024-09-19 03:13:50|346.23|344.23|346.29|344.29|346.32|344.32|346.22|344.22|15
1726672620000|2024-09-18 15:17:00|310.18|308.18|310.2|308.2|310.22|308.22|310.13|308.13|11
1726715640000|2024-09-19 03:14:00|346.28|344.28|346.4|344.4|346.4|344.4|346.28|344.28|13
1726672630000|2024-09-18 15:17:10|310.18|308.18|310.22|308.22|310.23|308.23|310.12|308.12|22
1726715650000|2024-09-19 03:14:10|346.43|344.43|346.04|344.04|346.43|344.43|345.79|343.79|21
1726672640000|2024-09-18 15:17:20|310.21|308.21|310.1|308.1|310.21|308.21|310.09|308.09|8
1726715660000|2024-09-19 03:14:20|346.05|344.05|346.18|344.18|346.21|344.21|346.04|344.04|20
1726672650000|2024-09-18 15:17:30|310.08|308.08|310.09|308.09|310.11|308.11|310.08|308.08|12
1726715670000|2024-09-19 03:14:30|346.17|344.17|346.84|344.84|346.84|344.84|346.17|344.17|24
1726672660000|2024-09-18 15:17:40|310.08|308.08|310.13|308.13|310.13|308.13|310.07|308.07|15
1726715680000|2024-09-19 03:14:40|346.82|344.82|346.61|344.61|346.86|344.86|346.61|344.61|15
1726672670000|2024-09-18 15:17:50|310.12|308.12|310.1|308.1|310.13|308.13|310.1|308.1|10
1726715690000|2024-09-19 03:14:50|346.59|344.59|346.45|344.45|346.6|344.6|346.42|344.42|20
1726672680000|2024-09-18 15:18:00|310.12|308.12|310.24|308.24|310.25|308.25|310.11|308.11|19
1726715700000|2024-09-19 03:15:00|346.4|344.4|346.41|344.41|346.43|344.43|346.32|344.32|23
1726672690000|2024-09-18 15:18:10|310.23|308.23|310.44|308.44|310.45|308.45|310.23|308.23|13
1726715710000|2024-09-19 03:15:10|346.43|344.43|346.51|344.51|346.54|344.54|346.4|344.4|15
1726672700000|2024-09-18 15:18:20|310.42|308.42|310.4|308.4|310.43|308.43|310.4|308.4|4
1726715720000|2024-09-19 03:15:20|346.5|344.5|346.3|344.3|346.51|344.51|346.3|344.3|11
1726672710000|2024-09-18 15:18:30|310.41|308.41|310.46|308.46|310.46|308.46|310.35|308.35|15
1726715730000|2024-09-19 03:15:30|346.26|344.26|346.1|344.1|346.26|344.26|346.1|344.1|5
1726672720000|2024-09-18 15:18:40|310.45|308.45|310.41|308.41|310.45|308.45|310.39|308.39|5
1726715740000|2024-09-19 03:15:40|346.12|344.12|346.16|344.16|346.19|344.19|346.12|344.12|9
1726672730000|2024-09-18 15:18:50|310.42|308.42|310.42|308.42|310.46|308.46|310.41|308.41|10
1726715750000|2024-09-19 03:15:50|346.13|344.13|346.12|344.12|346.15|344.15|346.02|344.02|14
1726672740000|2024-09-18 15:19:00|310.41|308.41|310.39|308.39|310.41|308.41|310.39|308.39|7
1726715760000|2024-09-19 03:16:00|346.06|344.06|346.07|344.07|346.07|344.07|346.05|344.05|10
1726672750000|2024-09-18 15:19:10|310.43|308.43|310.54|308.54|310.55|308.55|310.43|308.43|15
1726715770000|2024-09-19 03:16:10|346.06|344.06|345.9|343.9|346.08|344.08|345.89|343.89|21
1726672760000|2024-09-18 15:19:20|310.55|308.55|310.51|308.51|310.55|308.55|310.5|308.5|10
1726715780000|2024-09-19 03:16:20|345.89|343.89|345.81|343.81|345.91|343.91|345.81|343.81|13
1726672770000|2024-09-18 15:19:30|310.5|308.5|310.5|308.5|310.5|308.5|310.5|308.5|1
1726715790000|2024-09-19 03:16:30|345.78|343.78|345.96|343.96|346.02|344.02|345.74|343.74|21
1726672780000|2024-09-18 15:19:40|310.48|308.48|310.49|308.49|310.5|308.5|310.48|308.48|12
1726715800000|2024-09-19 03:16:40|345.95|343.95|345.93|343.93|345.98|343.98|345.93|343.93|15
1726672790000|2024-09-18 15:19:50|310.5|308.5|310.48|308.48|310.5|308.5|310.44|308.44|5
1726715810000|2024-09-19 03:16:50|345.88|343.88|345.81|343.81|345.88|343.88|345.81|343.81|7
1726672800000|2024-09-18 15:20:00|310.54|308.54|310.5|308.5|310.62|308.62|310.5|308.5|12
1726715820000|2024-09-19 03:17:00|345.76|343.76|345.43|343.43|345.76|343.76|345.42|343.42|9
1726672810000|2024-09-18 15:20:10|310.51|308.51|310.42|308.42|310.51|308.51|310.42|308.42|10
1726715830000|2024-09-19 03:17:10|345.44|343.44|345.55|343.55|345.56|343.56|345.44|343.44|15
1726672820000|2024-09-18 15:20:20|310.41|308.41|310.41|308.41|310.44|308.44|310.41|308.41|11
1726715840000|2024-09-19 03:17:20|345.54|343.54|345.51|343.51|345.54|343.54|345.45|343.45|23
1726672830000|2024-09-18 15:20:30|310.42|308.42|310.39|308.39|310.43|308.43|310.39|308.39|12
1726715850000|2024-09-19 03:17:30|345.55|343.55|345.52|343.52|345.57|343.57|345.5|343.5|15
1726672840000|2024-09-18 15:20:40|310.38|308.38|310.43|308.43|310.44|308.44|310.37|308.37|10
1726715860000|2024-09-19 03:17:40|345.43|343.43|345.32|343.32|345.43|343.43|345.28|343.28|20
1726672850000|2024-09-18 15:20:50|310.44|308.44|310.42|308.42|310.44|308.44|310.38|308.38|12
1726715870000|2024-09-19 03:17:50|345.42|343.42|345.26|343.26|345.44|343.44|345.26|343.26|6
1726672860000|2024-09-18 15:21:00|310.43|308.43|310.41|308.41|310.43|308.43|310.39|308.39|11
1726715880000|2024-09-19 03:18:00|345.25|343.25|345.38|343.38|345.4|343.4|345.22|343.22|31
1726672870000|2024-09-18 15:21:10|310.45|308.45|310.41|308.41|310.5|308.5|310.41|308.41|11
1726715890000|2024-09-19 03:18:10|345.37|343.37|345.42|343.42|345.44|343.44|345.37|343.37|25
1726672880000|2024-09-18 15:21:20|310.4|308.4|310.4|308.4|310.41|308.41|310.39|308.39|17
1726715900000|2024-09-19 03:18:20|345.44|343.44|345.41|343.41|345.49|343.49|345.41|343.41|17
1726672890000|2024-09-18 15:21:30|310.41|308.41|310.43|308.43|310.43|308.43|310.41|308.41|7
1726715910000|2024-09-19 03:18:30|345.39|343.39|345.46|343.46|345.53|343.53|345.39|343.39|24
1726672900000|2024-09-18 15:21:40|310.42|308.42|310.46|308.46|310.46|308.46|310.39|308.39|16
1726715920000|2024-09-19 03:18:40|345.4|343.4|345.34|343.34|345.4|343.4|345.32|343.32|5
1726672910000|2024-09-18 15:21:50|310.44|308.44|310.41|308.41|310.44|308.44|310.41|308.41|3
1726715930000|2024-09-19 03:18:50|345.35|343.35|345.48|343.48|345.48|343.48|345.35|343.35|14
1726672920000|2024-09-18 15:22:00|310.42|308.42|310.53|308.53|310.56|308.56|310.41|308.41|11
1726715940000|2024-09-19 03:19:00|345.49|343.49|345.47|343.47|345.55|343.55|345.46|343.46|19
1726672930000|2024-09-18 15:22:10|310.52|308.52|310.56|308.56|310.66|308.66|310.52|308.52|13
1726715950000|2024-09-19 03:19:10|345.46|343.46|345.28|343.28|345.5|343.5|345.28|343.28|20
1726672940000|2024-09-18 15:22:20|310.55|308.55|310.54|308.54|310.57|308.57|310.53|308.53|11
1726715960000|2024-09-19 03:19:20|345.27|343.27|345.29|343.29|345.31|343.31|345.26|343.26|7
1726672950000|2024-09-18 15:22:30|310.53|308.53|310.35|308.35|310.53|308.53|310.29|308.29|15
1726715970000|2024-09-19 03:19:30|345.33|343.33|345.06|343.06|345.36|343.36|345.02|343.02|21
1726672960000|2024-09-18 15:22:40|310.34|308.34|310.26|308.26|310.34|308.34|310.24|308.24|14
1726715980000|2024-09-19 03:19:40|345.05|343.05|344.97|342.97|345.05|343.05|344.95|342.95|14
1726672970000|2024-09-18 15:22:50|310.27|308.27|310.28|308.28|310.28|308.28|310.2|308.2|14
1726715990000|2024-09-19 03:19:50|344.98|342.98|344.72|342.72|344.98|342.98|344.66|342.66|22
1726672980000|2024-09-18 15:23:00|310.25|308.25|310.2|308.2|310.25|308.25|310.2|308.2|14
1726716000000|2024-09-19 03:20:00|344.7|342.7|344.79|342.79|344.79|342.79|344.66|342.66|13
1726672990000|2024-09-18 15:23:10|310.14|308.14|310.17|308.17|310.18|308.18|310.14|308.14|9
1726716010000|2024-09-19 03:20:10|344.82|342.82|344.96|342.96|344.96|342.96|344.73|342.73|25
1726673000000|2024-09-18 15:23:20|310.18|308.18|310|308|310.18|308.18|310|308|12
1726716020000|2024-09-19 03:20:20|344.97|342.97|345|343|345|343|344.95|342.95|15
1726673010000|2024-09-18 15:23:30|310.01|308.01|309.99|307.99|310.01|308.01|309.97|307.97|11
1726716030000|2024-09-19 03:20:30|344.94|342.94|344.93|342.93|344.94|342.94|344.93|342.93|8
1726673020000|2024-09-18 15:23:40|309.98|307.98|309.94|307.94|309.99|307.99|309.94|307.94|7
1726716040000|2024-09-19 03:20:40|344.92|342.92|344.8|342.8|344.93|342.93|344.8|342.8|13
1726673030000|2024-09-18 15:23:50|309.95|307.95|309.9|307.9|309.97|307.97|309.9|307.9|7
1726716050000|2024-09-19 03:20:50|344.83|342.83|344.77|342.77|344.93|342.93|344.77|342.77|12
1726673040000|2024-09-18 15:24:00|309.92|307.92|309.87|307.87|309.93|307.93|309.86|307.86|10
1726716060000|2024-09-19 03:21:00|344.78|342.78|345|343|345.02|343.02|344.78|342.78|18
1726673050000|2024-09-18 15:24:10|309.86|307.86|309.77|307.77|309.89|307.89|309.76|307.76|19
1726716070000|2024-09-19 03:21:10|344.99|342.99|344.92|342.92|344.99|342.99|344.83|342.83|19
1726673060000|2024-09-18 15:24:20|309.73|307.73|309.69|307.69|309.73|307.73|309.68|307.68|14
1726716080000|2024-09-19 03:21:20|344.93|342.93|345.01|343.01|345.01|343.01|344.93|342.93|12
1726673070000|2024-09-18 15:24:30|309.71|307.71|309.79|307.79|309.84|307.84|309.71|307.71|15
1726716090000|2024-09-19 03:21:30|345|343|345|343|345.02|343.02|345|343|10
1726673080000|2024-09-18 15:24:40|309.8|307.8|309.83|307.83|309.84|307.84|309.79|307.79|13
1726716100000|2024-09-19 03:21:40|344.99|342.99|344.99|342.99|344.99|342.99|344.99|342.99|1
1726673090000|2024-09-18 15:24:50|309.82|307.82|309.77|307.77|309.83|307.83|309.72|307.72|12
1726716110000|2024-09-19 03:21:50|344.96|342.96|344.81|342.81|344.96|342.96|344.81|342.81|16
1726673100000|2024-09-18 15:25:00|309.78|307.78|309.84|307.84|309.84|307.84|309.77|307.77|8
1726716120000|2024-09-19 03:22:00|344.82|342.82|344.86|342.86|344.87|342.87|344.82|342.82|5
1726673110000|2024-09-18 15:25:10|309.82|307.82|309.77|307.77|309.82|307.82|309.75|307.75|5
1726716130000|2024-09-19 03:22:10|344.85|342.85|344.84|342.84|344.85|342.85|344.84|342.84|2
1726673120000|2024-09-18 15:25:20|309.76|307.76|309.77|307.77|309.77|307.77|309.76|307.76|2
1726716140000|2024-09-19 03:22:20|344.76|342.76|344.62|342.62|344.76|342.76|344.61|342.61|19
1726673130000|2024-09-18 15:25:30|309.81|307.81|309.76|307.76|309.83|307.83|309.76|307.76|12
1726716150000|2024-09-19 03:22:30|344.56|342.56|344.57|342.57|344.57|342.57|344.56|342.56|2
1726673140000|2024-09-18 15:25:40|309.72|307.72|309.66|307.66|309.74|307.74|309.66|307.66|15
1726716160000|2024-09-19 03:22:40|344.61|342.61|344.58|342.58|344.61|342.61|344.58|342.58|3
1726673150000|2024-09-18 15:25:50|309.65|307.65|309.62|307.62|309.66|307.66|309.56|307.56|14
1726716170000|2024-09-19 03:22:50|344.61|342.61|344.59|342.59|344.61|342.61|344.59|342.59|2
1726673160000|2024-09-18 15:26:00|309.61|307.61|309.84|307.84|309.84|307.84|309.61|307.61|15
1726716180000|2024-09-19 03:23:00|344.52|342.52|344.44|342.44|344.53|342.53|344.44|342.44|6
1726673170000|2024-09-18 15:26:10|309.8|307.8|309.81|307.81|309.81|307.81|309.79|307.79|14
1726716190000|2024-09-19 03:23:10|344.51|342.51|344.74|342.74|344.74|342.74|344.51|342.51|9
1726673180000|2024-09-18 15:26:20|309.82|307.82|309.82|307.82|309.85|307.85|309.82|307.82|6
1726716200000|2024-09-19 03:23:20|344.73|342.73|344.99|342.99|344.99|342.99|344.69|342.69|22
1726673190000|2024-09-18 15:26:30|309.81|307.81|309.75|307.75|309.81|307.81|309.75|307.75|5
1726716210000|2024-09-19 03:23:30|345.1|343.1|344.93|342.93|345.13|343.13|344.93|342.93|7
1726673200000|2024-09-18 15:26:40|309.74|307.74|309.64|307.64|309.74|307.74|309.64|307.64|12
1726716220000|2024-09-19 03:23:40|345|343|345.01|343.01|345.05|343.05|345|343|7
1726673210000|2024-09-18 15:26:50|309.65|307.65|309.81|307.81|309.83|307.83|309.64|307.64|20
1726716230000|2024-09-19 03:23:50|345|343|345.01|343.01|345.02|343.02|344.97|342.97|12
1726673220000|2024-09-18 15:27:00|309.79|307.79|309.79|307.79|309.79|307.79|309.79|307.79|1
1726716240000|2024-09-19 03:24:00|345.05|343.05|345.23|343.23|345.25|343.25|345.02|343.02|19
1726673230000|2024-09-18 15:27:10|309.73|307.73|309.78|307.78|309.78|307.78|309.73|307.73|2
1726716250000|2024-09-19 03:24:10|345.22|343.22|345.2|343.2|345.24|343.24|345.2|343.2|5
1726673240000|2024-09-18 15:27:20|309.79|307.79|309.76|307.76|309.8|307.8|309.74|307.74|6
1726716260000|2024-09-19 03:24:20|345.22|343.22|345.21|343.21|345.24|343.24|345.2|343.2|10
1726673250000|2024-09-18 15:27:30|309.79|307.79|309.68|307.68|309.79|307.79|309.68|307.68|14
1726716270000|2024-09-19 03:24:30|345.2|343.2|345.25|343.25|345.26|343.26|345.2|343.2|17
1726673260000|2024-09-18 15:27:40|309.69|307.69|309.83|307.83|309.85|307.85|309.69|307.69|10
1726716280000|2024-09-19 03:24:40|345.24|343.24|345.22|343.22|345.27|343.27|345.22|343.22|16
1726673270000|2024-09-18 15:27:50|309.84|307.84|309.84|307.84|309.84|307.84|309.83|307.83|3
1726716290000|2024-09-19 03:24:50|345.18|343.18|345.23|343.23|345.26|343.26|345.18|343.18|13
1726673280000|2024-09-18 15:28:00|309.83|307.83|309.94|307.94|310.03|308.03|309.83|307.83|15
1726716300000|2024-09-19 03:25:00|345.18|343.18|344.89|342.89|345.18|343.18|344.86|342.86|11
1726673290000|2024-09-18 15:28:10|309.95|307.95|310.12|308.12|310.12|308.12|309.94|307.94|16
1726716310000|2024-09-19 03:25:10|344.98|342.98|345.12|343.12|345.12|343.12|344.98|342.98|14
1726673300000|2024-09-18 15:28:20|310.11|308.11|310.05|308.05|310.11|308.11|310.05|308.05|17
1726716320000|2024-09-19 03:25:20|345.14|343.14|345.2|343.2|345.26|343.26|345.13|343.13|7
1726673310000|2024-09-18 15:28:30|310.06|308.06|310.08|308.08|310.1|308.1|310.05|308.05|14
1726716330000|2024-09-19 03:25:30|345.23|343.23|345.24|343.24|345.29|343.29|345.23|343.23|22
1726673320000|2024-09-18 15:28:40|310.09|308.09|310.09|308.09|310.09|308.09|310.08|308.08|3
1726716340000|2024-09-19 03:25:40|345.23|343.23|345.29|343.29|345.34|343.34|345.23|343.23|13
1726673330000|2024-09-18 15:28:50|310.08|308.08|310.11|308.11|310.13|308.13|310.08|308.08|15
1726716350000|2024-09-19 03:25:50|345.36|343.36|345.44|343.44|345.45|343.45|345.36|343.36|6
1726673340000|2024-09-18 15:29:00|310.12|308.12|310.04|308.04|310.12|308.12|310.02|308.02|8
1726716360000|2024-09-19 03:26:00|345.43|343.43|345.43|343.43|345.43|343.43|345.43|343.43|1
1726673350000|2024-09-18 15:29:10|310.05|308.05|310.09|308.09|310.11|308.11|310.05|308.05|9
1726716370000|2024-09-19 03:26:10|345.36|343.36|345.11|343.11|345.36|343.36|345.11|343.11|11
1726673360000|2024-09-18 15:29:20|310.08|308.08|310.03|308.03|310.08|308.08|310.03|308.03|5
1726716380000|2024-09-19 03:26:20|345.1|343.1|345.12|343.12|345.12|343.12|345.07|343.07|8
1726673370000|2024-09-18 15:29:30|310.05|308.05|310.07|308.07|310.07|308.07|310.05|308.05|9
1726716390000|2024-09-19 03:26:30|345.11|343.11|345.09|343.09|345.11|343.11|345.09|343.09|3
1726673380000|2024-09-18 15:29:40|310.06|308.06|310.07|308.07|310.07|308.07|310.06|308.06|2
1726716400000|2024-09-19 03:26:40|344.99|342.99|344.92|342.92|345.05|343.05|344.92|342.92|8
1726673390000|2024-09-18 15:29:50|310.06|308.06|310.09|308.09|310.1|308.1|310.06|308.06|5
1726716410000|2024-09-19 03:26:50|344.88|342.88|344.88|342.88|344.9|342.9|344.87|342.87|9
1726673400000|2024-09-18 15:30:00|310.08|308.08|310.05|308.05|310.1|308.1|310.05|308.05|6
1726716420000|2024-09-19 03:27:00|344.9|342.9|344.91|342.91|344.92|342.92|344.87|342.87|12
1726673410000|2024-09-18 15:30:10|310.03|308.03|310.05|308.05|310.07|308.07|310.03|308.03|14
1726716430000|2024-09-19 03:27:10|344.89|342.89|344.91|342.91|344.93|342.93|344.89|342.89|15
1726673420000|2024-09-18 15:30:20|310.04|308.04|310|308|310.05|308.05|310|308|5
1726716440000|2024-09-19 03:27:20|344.94|342.94|344.92|342.92|344.94|342.94|344.92|342.92|2
1726673430000|2024-09-18 15:30:30|309.98|307.98|309.96|307.96|309.98|307.98|309.96|307.96|2
1726716450000|2024-09-19 03:27:30|344.95|342.95|345.05|343.05|345.06|343.06|344.94|342.94|13
1726673440000|2024-09-18 15:30:40|309.94|307.94|309.94|307.94|309.94|307.94|309.94|307.94|1
1726716460000|2024-09-19 03:27:40|345.04|343.04|345.25|343.25|345.27|343.27|345.04|343.04|15
1726673450000|2024-09-18 15:30:50|309.84|307.84|309.72|307.72|309.85|307.85|309.72|307.72|8
1726716470000|2024-09-19 03:27:50|345.29|343.29|345.32|343.32|345.32|343.32|345.29|343.29|6
1726673460000|2024-09-18 15:31:00|309.74|307.74|309.82|307.82|309.85|307.85|309.71|307.71|19
1726716480000|2024-09-19 03:28:00|345.31|343.31|345.31|343.31|345.5|343.5|345.31|343.31|13
1726673470000|2024-09-18 15:31:10|309.84|307.84|309.82|307.82|309.84|307.84|309.82|307.82|3
1726716490000|2024-09-19 03:28:10|345.26|343.26|345.09|343.09|345.26|343.26|345.09|343.09|14
1726673480000|2024-09-18 15:31:20|309.84|307.84|309.94|307.94|309.96|307.96|309.84|307.84|8
1726716500000|2024-09-19 03:28:20|345.13|343.13|345.4|343.4|345.46|343.46|345.12|343.12|19
1726673490000|2024-09-18 15:31:30|309.96|307.96|309.96|307.96|309.96|307.96|309.94|307.94|3
1726716510000|2024-09-19 03:28:30|345.39|343.39|345.46|343.46|345.47|343.47|345.38|343.38|13
1726673500000|2024-09-18 15:31:40|310|308|309.96|307.96|310|308|309.96|307.96|5
1726716520000|2024-09-19 03:28:40|345.44|343.44|345.28|343.28|345.44|343.44|345.28|343.28|12
1726673510000|2024-09-18 15:31:50|310|308|310|308|310.02|308.02|310|308|5
1726716530000|2024-09-19 03:28:50|345.27|343.27|345.34|343.34|345.34|343.34|345.27|343.27|4
1726673520000|2024-09-18 15:32:00|309.99|307.99|309.89|307.89|310.01|308.01|309.89|307.89|11
1726716540000|2024-09-19 03:29:00|345.27|343.27|345.28|343.28|345.32|343.32|345.26|343.26|8
1726673530000|2024-09-18 15:32:10|309.85|307.85|309.85|307.85|309.91|307.91|309.82|307.82|16
1726716550000|2024-09-19 03:29:10|345.29|343.29|345.3|343.3|345.3|343.3|345.29|343.29|4
1726673540000|2024-09-18 15:32:20|309.87|307.87|309.89|307.89|309.91|307.91|309.87|307.87|12
1726716560000|2024-09-19 03:29:20|345.38|343.38|345.36|343.36|345.38|343.38|345.36|343.36|2
1726673550000|2024-09-18 15:32:30|309.9|307.9|309.71|307.71|309.9|307.9|309.71|307.71|25
1726716570000|2024-09-19 03:29:30|345.35|343.35|345.35|343.35|345.35|343.35|345.35|343.35|1
1726673560000|2024-09-18 15:32:40|309.7|307.7|309.78|307.78|309.84|307.84|309.7|307.7|14
1726716580000|2024-09-19 03:29:40|345.31|343.31|345.22|343.22|345.31|343.31|345.22|343.22|3
1726673570000|2024-09-18 15:32:50|309.76|307.76|309.73|307.73|309.76|307.76|309.73|307.73|8
1726716590000|2024-09-19 03:29:50|345.24|343.24|345.21|343.21|345.32|343.32|345.21|343.21|8
1726673580000|2024-09-18 15:33:00|309.72|307.72|309.78|307.78|309.79|307.79|309.7|307.7|12
1726716600000|2024-09-19 03:30:00|345.22|343.22|345.21|343.21|345.35|343.35|345.19|343.19|10
1726673590000|2024-09-18 15:33:10|309.79|307.79|309.65|307.65|309.8|307.8|309.65|307.65|14
1726716610000|2024-09-19 03:30:10|345.2|343.2|345.14|343.14|345.2|343.2|345.06|343.06|17
1726673600000|2024-09-18 15:33:20|309.66|307.66|309.7|307.7|309.71|307.71|309.66|307.66|15
1726716620000|2024-09-19 03:30:20|345.2|343.2|345.14|343.14|345.21|343.21|345.14|343.14|9
1726673610000|2024-09-18 15:33:30|309.72|307.72|309.77|307.77|309.77|307.77|309.72|307.72|18
1726716640000|2024-09-19 03:30:40|345.08|343.08|344.91|342.91|345.08|343.08|344.91|342.91|11
1726673620000|2024-09-18 15:33:40|309.76|307.76|309.89|307.89|309.89|307.89|309.76|307.76|12
1726716650000|2024-09-19 03:30:50|344.94|342.94|344.99|342.99|344.99|342.99|344.94|342.94|6
1726673630000|2024-09-18 15:33:50|309.88|307.88|309.74|307.74|309.88|307.88|309.74|307.74|8
1726716660000|2024-09-19 03:31:00|345|343|344.98|342.98|345|343|344.9|342.9|8
1726673640000|2024-09-18 15:34:00|309.76|307.76|309.77|307.77|309.79|307.79|309.74|307.74|16
1726716670000|2024-09-19 03:31:10|344.97|342.97|344.89|342.89|344.98|342.98|344.88|342.88|10
1726673650000|2024-09-18 15:34:10|309.79|307.79|310.02|308.02|310.02|308.02|309.69|307.69|21
1726716680000|2024-09-19 03:31:20|344.88|342.88|344.81|342.81|344.88|342.88|344.8|342.8|5
1726673660000|2024-09-18 15:34:20|310.03|308.03|309.56|307.56|310.03|308.03|309.56|307.56|18
1726716690000|2024-09-19 03:31:30|344.8|342.8|344.96|342.96|345.09|343.09|344.8|342.8|16
1726673670000|2024-09-18 15:34:30|309.55|307.55|309.56|307.56|309.61|307.61|309.52|307.52|22
1726716700000|2024-09-19 03:31:40|344.95|342.95|344.9|342.9|344.95|342.95|344.9|342.9|5
1726673680000|2024-09-18 15:34:40|309.55|307.55|309.53|307.53|309.56|307.56|309.51|307.51|19
1726716710000|2024-09-19 03:31:50|344.89|342.89|344.88|342.88|344.9|342.9|344.88|342.88|4
1726673690000|2024-09-18 15:34:50|309.54|307.54|309.58|307.58|309.59|307.59|309.54|307.54|15
1726716720000|2024-09-19 03:32:00|344.87|342.87|344.88|342.88|344.9|342.9|344.79|342.79|17
1726673700000|2024-09-18 15:35:00|309.57|307.57|309.62|307.62|309.62|307.62|309.5|307.5|21
1726716730000|2024-09-19 03:32:10|344.9|342.9|344.89|342.89|344.9|342.9|344.89|342.89|2
1726673710000|2024-09-18 15:35:10|309.61|307.61|309.62|307.62|309.66|307.66|309.61|307.61|13
1726716740000|2024-09-19 03:32:20|344.88|342.88|344.64|342.64|344.88|342.88|344.64|342.64|9
1726673720000|2024-09-18 15:35:20|309.61|307.61|309.54|307.54|309.62|307.62|309.53|307.53|14
1726716750000|2024-09-19 03:32:30|344.63|342.63|344.49|342.49|344.63|342.63|344.49|342.49|10
1726673730000|2024-09-18 15:35:30|309.55|307.55|309.66|307.66|309.69|307.69|309.55|307.55|25
1726716760000|2024-09-19 03:32:40|344.53|342.53|344.44|342.44|344.53|342.53|344.42|342.42|12
1726673740000|2024-09-18 15:35:40|309.67|307.67|309.58|307.58|309.67|307.67|309.58|307.58|13
1726716770000|2024-09-19 03:32:50|344.45|342.45|344.46|342.46|344.46|342.46|344.45|342.45|2
1726673750000|2024-09-18 15:35:50|309.59|307.59|309.64|307.64|309.65|307.65|309.58|307.58|16
1726716780000|2024-09-19 03:33:00|344.41|342.41|344.34|342.34|344.43|342.43|344.33|342.33|9
1726673760000|2024-09-18 15:36:00|309.65|307.65|309.55|307.55|309.65|307.65|309.55|307.55|21
1726716790000|2024-09-19 03:33:10|344.36|342.36|344.24|342.24|344.36|342.36|344.24|342.24|7
1726673770000|2024-09-18 15:36:10|309.56|307.56|309.46|307.46|309.56|307.56|309.46|307.46|14
1726716800000|2024-09-19 03:33:20|344.23|342.23|344.2|342.2|344.23|342.23|344.19|342.19|7
1726673780000|2024-09-18 15:36:20|309.43|307.43|309.43|307.43|309.43|307.43|309.41|307.41|3
1726716810000|2024-09-19 03:33:30|344.21|342.21|344.24|342.24|344.27|342.27|344.21|342.21|7
1726673790000|2024-09-18 15:36:30|309.41|307.41|309.48|307.48|309.51|307.51|309.41|307.41|6
1726716820000|2024-09-19 03:33:40|344.23|342.23|344.13|342.13|344.23|342.23|344.12|342.12|9
1726673800000|2024-09-18 15:36:40|309.51|307.51|309.5|307.5|309.51|307.51|309.44|307.44|5
1726716830000|2024-09-19 03:33:50|344.11|342.11|344.17|342.17|344.23|342.23|344.02|342.02|17
1726673810000|2024-09-18 15:36:50|309.48|307.48|309.53|307.53|309.55|307.55|309.46|307.46|10
1726716840000|2024-09-19 03:34:00|344.16|342.16|344.31|342.31|344.31|342.31|344.13|342.13|14
1726673820000|2024-09-18 15:37:00|309.55|307.55|309.61|307.61|309.62|307.62|309.52|307.52|15
1726716850000|2024-09-19 03:34:10|344.29|342.29|344.1|342.1|344.29|342.29|344.1|342.1|10
1726673830000|2024-09-18 15:37:10|309.62|307.62|309.66|307.66|309.69|307.69|309.62|307.62|11
1726716860000|2024-09-19 03:34:20|344.11|342.11|344.13|342.13|344.14|342.14|344.1|342.1|16
1726673840000|2024-09-18 15:37:20|309.65|307.65|309.66|307.66|309.69|307.69|309.63|307.63|7
1726716870000|2024-09-19 03:34:30|344.12|342.12|344.13|342.13|344.17|342.17|344.09|342.09|10
1726673850000|2024-09-18 15:37:30|309.67|307.67|309.67|307.67|309.67|307.67|309.67|307.67|1
1726716880000|2024-09-19 03:34:40|344.12|342.12|344.15|342.15|344.15|342.15|344.11|342.11|13
1726673860000|2024-09-18 15:37:40|309.69|307.69|309.65|307.65|309.71|307.71|309.65|307.65|7
1726716890000|2024-09-19 03:34:50|344.14|342.14|344.17|342.17|344.18|342.18|344.11|342.11|15
1726673870000|2024-09-18 15:37:50|309.66|307.66|309.62|307.62|309.66|307.66|309.58|307.58|8
1726716900000|2024-09-19 03:35:00|344.18|342.18|344.17|342.17|344.18|342.18|344.04|342.04|15
1726673880000|2024-09-18 15:38:00|309.64|307.64|309.74|307.74|309.74|307.74|309.64|307.64|14
1726716910000|2024-09-19 03:35:10|344.18|342.18|344.3|342.3|344.41|342.41|344.16|342.16|18
1726673890000|2024-09-18 15:38:10|309.73|307.73|309.82|307.82|309.83|307.83|309.71|307.71|16
1726716920000|2024-09-19 03:35:20|344.29|342.29|344.28|342.28|344.29|342.29|344.28|342.28|2
1726673900000|2024-09-18 15:38:20|309.81|307.81|309.82|307.82|309.82|307.82|309.81|307.81|6
1726716930000|2024-09-19 03:35:30|344.27|342.27|344.3|342.3|344.33|342.33|344.27|342.27|13
1726673910000|2024-09-18 15:38:30|309.81|307.81|309.56|307.56|309.81|307.81|309.53|307.53|11
1726716940000|2024-09-19 03:35:40|344.31|342.31|344.37|342.37|344.46|342.46|344.31|342.31|16
1726673920000|2024-09-18 15:38:40|309.59|307.59|309.62|307.62|309.62|307.62|309.59|307.59|7
1726673930000|2024-09-18 15:38:50|309.61|307.61|309.58|307.58|309.62|307.62|309.58|307.58|9
1726716950000|2024-09-19 03:35:50|344.41|342.41|344.4|342.4|344.41|342.41|344.39|342.39|4
1726673940000|2024-09-18 15:39:00|309.56|307.56|309.63|307.63|309.63|307.63|309.56|307.56|11
1726716960000|2024-09-19 03:36:00|344.41|342.41|344.43|342.43|344.45|342.45|344.41|342.41|9
1726673950000|2024-09-18 15:39:10|309.61|307.61|309.51|307.51|309.61|307.61|309.51|307.51|10
1726716970000|2024-09-19 03:36:10|344.45|342.45|344.39|342.39|344.49|342.49|344.38|342.38|14
1726673960000|2024-09-18 15:39:20|309.52|307.52|309.52|307.52|309.53|307.53|309.52|307.52|17
1726716980000|2024-09-19 03:36:20|344.38|342.38|344.39|342.39|344.39|342.39|344.38|342.38|2
1726673970000|2024-09-18 15:39:30|309.51|307.51|309.51|307.51|309.51|307.51|309.44|307.44|5
1726716990000|2024-09-19 03:36:30|344.4|342.4|344.39|342.39|344.41|342.41|344.38|342.38|12
1726673980000|2024-09-18 15:39:40|309.47|307.47|309.47|307.47|309.51|307.51|309.47|307.47|3
1726717000000|2024-09-19 03:36:40|344.4|342.4|344.48|342.48|344.48|342.48|344.38|342.38|11
1726673990000|2024-09-18 15:39:50|309.45|307.45|309.48|307.48|309.48|307.48|309.45|307.45|2
1726717010000|2024-09-19 03:36:50|344.43|342.43|344.52|342.52|344.53|342.53|344.4|342.4|12
1726674000000|2024-09-18 15:40:00|309.46|307.46|309.49|307.49|309.51|307.51|309.46|307.46|4
1726717020000|2024-09-19 03:37:00|344.55|342.55|344.72|342.72|344.73|342.73|344.55|342.55|23
1726674010000|2024-09-18 15:40:10|309.47|307.47|309.51|307.51|309.51|307.51|309.45|307.45|5
1726717030000|2024-09-19 03:37:10|344.71|342.71|344.78|342.78|344.79|342.79|344.69|342.69|13
1726674020000|2024-09-18 15:40:20|309.45|307.45|309.21|307.21|309.45|307.45|309.2|307.2|11
1726717040000|2024-09-19 03:37:20|344.74|342.74|344.71|342.71|344.74|342.74|344.69|342.69|5
1726674030000|2024-09-18 15:40:30|309.2|307.2|309.03|307.03|309.2|307.2|309.03|307.03|12
1726717050000|2024-09-19 03:37:30|344.7|342.7|344.69|342.69|344.71|342.71|344.69|342.69|5
1726674040000|2024-09-18 15:40:40|309.02|307.02|308.96|306.96|309.02|307.02|308.94|306.94|13
1726717070000|2024-09-19 03:37:50|344.68|342.68|344.69|342.69|344.69|342.69|344.64|342.64|9
1726674050000|2024-09-18 15:40:50|308.93|306.93|308.9|306.9|308.99|306.99|308.9|306.9|19
1726717080000|2024-09-19 03:38:00|344.71|342.71|344.61|342.61|344.82|342.82|344.6|342.6|18
1726674060000|2024-09-18 15:41:00|308.91|306.91|308.89|306.89|308.94|306.94|308.85|306.85|29
1726717090000|2024-09-19 03:38:10|344.55|342.55|344.57|342.57|344.57|342.57|344.55|342.55|5
1726674070000|2024-09-18 15:41:10|308.87|306.87|308.84|306.84|308.9|306.9|308.84|306.84|25
1726717100000|2024-09-19 03:38:20|344.58|342.58|344.57|342.57|344.58|342.58|344.57|342.57|4
1726674080000|2024-09-18 15:41:20|308.85|306.85|308.84|306.84|308.88|306.88|308.79|306.79|21
1726717110000|2024-09-19 03:38:30|344.53|342.53|344.57|342.57|344.58|342.58|344.53|342.53|4
1726674090000|2024-09-18 15:41:30|308.86|306.86|308.72|306.72|308.87|306.87|308.7|306.7|16
1726717120000|2024-09-19 03:38:40|344.56|342.56|344.56|342.56|344.56|342.56|344.56|342.56|1
1726674100000|2024-09-18 15:41:40|308.69|306.69|308.67|306.67|308.69|306.69|308.67|306.67|3
1726717130000|2024-09-19 03:38:50|344.43|342.43|344.42|342.42|344.43|342.43|344.42|342.42|2
1726674110000|2024-09-18 15:41:50|308.68|306.68|308.68|306.68|308.68|306.68|308.67|306.67|3
1726717140000|2024-09-19 03:39:00|344.43|342.43|344.48|342.48|344.48|342.48|344.43|342.43|12
1726674120000|2024-09-18 15:42:00|308.67|306.67|308.3|306.3|308.67|306.67|308.29|306.29|13
1726717150000|2024-09-19 03:39:10|344.47|342.47|344.44|342.44|344.47|342.47|344.38|342.38|5
1726674130000|2024-09-18 15:42:10|308.33|306.33|308.35|306.35|308.38|306.38|308.33|306.33|15
1726717160000|2024-09-19 03:39:20|344.45|342.45|344.54|342.54|344.57|342.57|344.45|342.45|18
1726674140000|2024-09-18 15:42:20|308.34|306.34|308.35|306.35|308.36|306.36|308.29|306.29|17
1726717170000|2024-09-19 03:39:30|344.56|342.56|344.58|342.58|344.58|342.58|344.52|342.52|8
1726674150000|2024-09-18 15:42:30|308.34|306.34|308.3|306.3|308.36|306.36|308.3|306.3|11
1726717180000|2024-09-19 03:39:40|344.61|342.61|344.64|342.64|344.65|342.65|344.61|342.61|11
1726674160000|2024-09-18 15:42:40|308.29|306.29|308.04|306.04|308.32|306.32|308.01|306.01|19
1726717190000|2024-09-19 03:39:50|344.65|342.65|344.8|342.8|344.8|342.8|344.65|342.65|10
1726674170000|2024-09-18 15:42:50|308.07|306.07|308.04|306.04|308.08|306.08|308.01|306.01|14
1726717200000|2024-09-19 03:40:00|344.79|342.79|344.81|342.81|344.83|342.83|344.75|342.75|13
1726674180000|2024-09-18 15:43:00|308.02|306.02|307.87|305.87|308.02|306.02|307.87|305.87|7
1726717210000|2024-09-19 03:40:10|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|1
1726674190000|2024-09-18 15:43:10|307.85|305.85|307.86|305.86|307.87|305.87|307.85|305.85|3
1726717230000|2024-09-19 03:40:30|344.81|342.81|344.9|342.9|344.99|342.99|344.81|342.81|11
1726674200000|2024-09-18 15:43:20|307.87|305.87|308.12|306.12|308.17|306.17|307.87|305.87|19
1726717240000|2024-09-19 03:40:40|344.91|342.91|344.87|342.87|344.91|342.91|344.87|342.87|4
1726674210000|2024-09-18 15:43:30|308.11|306.11|308.1|306.1|308.12|306.12|308.09|306.09|11
1726717250000|2024-09-19 03:40:50|344.88|342.88|344.92|342.92|344.98|342.98|344.88|342.88|18
1726674220000|2024-09-18 15:43:40|308.09|306.09|307.98|305.98|308.09|306.09|307.97|305.97|10
1726717260000|2024-09-19 03:41:00|344.91|342.91|344.9|342.9|344.91|342.91|344.89|342.89|4
1726674230000|2024-09-18 15:43:50|307.95|305.95|307.93|305.93|308.01|306.01|307.93|305.93|12
1726717270000|2024-09-19 03:41:10|344.92|342.92|344.91|342.91|344.92|342.92|344.91|342.91|2
1726674240000|2024-09-18 15:44:00|307.96|305.96|307.93|305.93|307.98|305.98|307.93|305.93|10
1726717280000|2024-09-19 03:41:20|344.92|342.92|344.93|342.93|344.97|342.97|344.92|342.92|8
1726674250000|2024-09-18 15:44:10|307.91|305.91|307.7|305.7|307.93|305.93|307.66|305.66|15
1726717290000|2024-09-19 03:41:30|344.95|342.95|344.98|342.98|345|343|344.93|342.93|11
1726674260000|2024-09-18 15:44:20|307.71|305.71|307.84|305.84|307.86|305.86|307.71|305.71|12
1726717300000|2024-09-19 03:41:40|344.99|342.99|344.98|342.98|344.99|342.99|344.98|342.98|4
1726674270000|2024-09-18 15:44:30|307.83|305.83|307.71|305.71|307.84|305.84|307.69|305.69|13
1726717310000|2024-09-19 03:41:50|344.99|342.99|345.2|343.2|345.3|343.3|344.99|342.99|11
1726674280000|2024-09-18 15:44:40|307.69|305.69|307.56|305.56|307.69|305.69|307.52|305.52|18
1726717320000|2024-09-19 03:42:00|345.19|343.19|345.21|343.21|345.21|343.21|345.17|343.17|10
1726674290000|2024-09-18 15:44:50|307.6|305.6|307.63|305.63|307.64|305.64|307.58|305.58|17
1726717330000|2024-09-19 03:42:10|345.2|343.2|345.05|343.05|345.2|343.2|345.05|343.05|17
1726674300000|2024-09-18 15:45:00|307.6|305.6|307.9|305.9|307.91|305.91|307.6|305.6|21
1726717340000|2024-09-19 03:42:20|345.04|343.04|344.89|342.89|345.04|343.04|344.89|342.89|10
1726674310000|2024-09-18 15:45:10|307.93|305.93|307.92|305.92|308.04|306.04|307.91|305.91|19
1726717350000|2024-09-19 03:42:30|344.88|342.88|344.89|342.89|344.93|342.93|344.88|342.88|13
1726674320000|2024-09-18 15:45:20|307.86|305.86|307.88|305.88|307.93|305.93|307.77|305.77|20
1726717360000|2024-09-19 03:42:40|344.9|342.9|344.91|342.91|344.91|342.91|344.89|342.89|7
1726674330000|2024-09-18 15:45:30|307.89|305.89|308.09|306.09|308.1|306.1|307.88|305.88|15
1726717370000|2024-09-19 03:42:50|344.9|342.9|344.92|342.92|344.92|342.92|344.9|342.9|3
1726674340000|2024-09-18 15:45:40|308.1|306.1|307.93|305.93|308.13|306.13|307.93|305.93|20
1726717380000|2024-09-19 03:43:00|344.93|342.93|344.91|342.91|344.93|342.93|344.91|342.91|5
1726674350000|2024-09-18 15:45:50|307.88|305.88|307.85|305.85|307.92|305.92|307.79|305.79|15
1726717390000|2024-09-19 03:43:10|344.92|342.92|344.92|342.92|344.92|342.92|344.91|342.91|3
1726674360000|2024-09-18 15:46:00|307.84|305.84|307.81|305.81|307.84|305.84|307.74|305.74|13
1726717400000|2024-09-19 03:43:20|344.91|342.91|344.85|342.85|344.91|342.91|344.83|342.83|7
1726674370000|2024-09-18 15:46:10|307.8|305.8|307.58|305.58|307.8|305.8|307.52|305.52|16
1726717410000|2024-09-19 03:43:30|344.83|342.83|344.66|342.66|344.83|342.83|344.54|342.54|18
1726674380000|2024-09-18 15:46:20|307.56|305.56|307.67|305.67|307.73|305.73|307.54|305.54|26
1726717420000|2024-09-19 03:43:40|344.65|342.65|344.71|342.71|344.71|342.71|344.65|342.65|8
1726674390000|2024-09-18 15:46:30|307.7|305.7|307.74|305.74|307.78|305.78|307.68|305.68|9
1726717430000|2024-09-19 03:43:50|344.74|342.74|344.68|342.68|344.76|342.76|344.68|342.68|9
1726674400000|2024-09-18 15:46:40|307.76|305.76|307.69|305.69|307.76|305.76|307.61|305.61|18
1726717440000|2024-09-19 03:44:00|344.7|342.7|344.91|342.91|344.91|342.91|344.7|342.7|16
1726674410000|2024-09-18 15:46:50|307.71|305.71|307.63|305.63|307.71|305.71|307.61|305.61|16
1726717450000|2024-09-19 03:44:10|344.92|342.92|344.92|342.92|344.92|342.92|344.91|342.91|3
1726674420000|2024-09-18 15:47:00|307.61|305.61|307.64|305.64|307.75|305.75|307.58|305.58|17
1726717460000|2024-09-19 03:44:20|344.91|342.91|344.91|342.91|344.91|342.91|344.91|342.91|1
1726674430000|2024-09-18 15:47:10|307.63|305.63|307.7|305.7|307.71|305.71|307.61|305.61|10
1726717480000|2024-09-19 03:44:40|344.9|342.9|344.89|342.89|344.9|342.9|344.81|342.81|10
1726674440000|2024-09-18 15:47:20|307.71|305.71|307.55|305.55|307.75|305.75|307.54|305.54|15
1726717490000|2024-09-19 03:44:50|344.9|342.9|344.9|342.9|344.9|342.9|344.9|342.9|1
1726674450000|2024-09-18 15:47:30|307.54|305.54|307.39|305.39|307.54|305.54|307.33|305.33|22
1726717500000|2024-09-19 03:45:00|344.84|342.84|344.8|342.8|344.84|342.84|344.69|342.69|18
1726674460000|2024-09-18 15:47:40|307.36|305.36|307.47|305.47|307.47|305.47|307.31|305.31|22
1726717510000|2024-09-19 03:45:10|344.79|342.79|344.68|342.68|344.79|342.79|344.56|342.56|23
1726674470000|2024-09-18 15:47:50|307.48|305.48|307.63|305.63|307.64|305.64|307.48|305.48|16
1726717520000|2024-09-19 03:45:20|344.67|342.67|344.58|342.58|344.68|342.68|344.58|342.58|13
1726674480000|2024-09-18 15:48:00|307.62|305.62|307.76|305.76|307.79|305.79|307.6|305.6|24
1726717530000|2024-09-19 03:45:30|344.56|342.56|344.64|342.64|344.66|342.66|344.56|342.56|13
1726674490000|2024-09-18 15:48:10|307.72|305.72|308.15|306.15|308.15|306.15|307.72|305.72|26
1726717540000|2024-09-19 03:45:40|344.72|342.72|344.85|342.85|344.85|342.85|344.72|342.72|10
1726674500000|2024-09-18 15:48:20|308.14|306.14|308.22|306.22|308.23|306.23|308.13|306.13|21
1726717550000|2024-09-19 03:45:50|344.86|342.86|344.78|342.78|344.87|342.87|344.73|342.73|18
1726674510000|2024-09-18 15:48:30|308.23|306.23|308.17|306.17|308.25|306.25|308.08|306.08|16
1726717560000|2024-09-19 03:46:00|344.76|342.76|344.78|342.78|344.81|342.81|344.76|342.76|8
1726674520000|2024-09-18 15:48:40|308.16|306.16|308.12|306.12|308.17|306.17|308.07|306.07|16
1726717570000|2024-09-19 03:46:10|344.8|342.8|344.67|342.67|344.8|342.8|344.67|342.67|16
1726674530000|2024-09-18 15:48:50|308.13|306.13|308.24|306.24|308.24|306.24|308.11|306.11|22
1726717580000|2024-09-19 03:46:20|344.66|342.66|344.64|342.64|344.69|342.69|344.54|342.54|16
1726674540000|2024-09-18 15:49:00|308.23|306.23|308.2|306.2|308.24|306.24|308.14|306.14|25
1726717590000|2024-09-19 03:46:30|344.63|342.63|344.76|342.76|344.78|342.78|344.62|342.62|12
1726674550000|2024-09-18 15:49:10|308.18|306.18|308.08|306.08|308.18|306.18|308.06|306.06|5
1726717600000|2024-09-19 03:46:40|344.75|342.75|344.75|342.75|344.75|342.75|344.75|342.75|1
1726674560000|2024-09-18 15:49:20|308.09|306.09|308.06|306.06|308.16|306.16|308.06|306.06|12
1726717610000|2024-09-19 03:46:50|344.73|342.73|344.65|342.65|344.73|342.73|344.64|342.64|7
1726674570000|2024-09-18 15:49:30|308.08|306.08|308.08|306.08|308.08|306.08|308.02|306.02|9
1726717620000|2024-09-19 03:47:00|344.66|342.66|344.64|342.64|344.66|342.66|344.64|342.64|9
1726674580000|2024-09-18 15:49:40|308.1|306.1|308.12|306.12|308.13|306.13|308.03|306.03|14
1726717630000|2024-09-19 03:47:10|344.66|342.66|344.75|342.75|344.8|342.8|344.66|342.66|13
1726674590000|2024-09-18 15:49:50|308.1|306.1|308.14|306.14|308.14|306.14|308.05|306.05|13
1726717640000|2024-09-19 03:47:20|344.74|342.74|344.88|342.88|344.88|342.88|344.72|342.72|9
1726674600000|2024-09-18 15:50:00|308.13|306.13|308.38|306.38|308.38|306.38|308.12|306.12|22
1726717650000|2024-09-19 03:47:30|344.93|342.93|345.24|343.24|345.25|343.25|344.89|342.89|22
1726674610000|2024-09-18 15:50:10|308.42|306.42|308.35|306.35|308.43|306.43|308.28|306.28|15
1726717660000|2024-09-19 03:47:40|345.25|343.25|345.39|343.39|345.45|343.45|345.24|343.24|17
1726674620000|2024-09-18 15:50:20|308.36|306.36|308.4|306.4|308.43|306.43|308.36|306.36|23
1726717670000|2024-09-19 03:47:50|345.38|343.38|345.36|343.36|345.38|343.38|345.34|343.34|8
1726674630000|2024-09-18 15:50:30|308.41|306.41|308.5|306.5|308.59|306.59|308.41|306.41|11
1726717680000|2024-09-19 03:48:00|345.41|343.41|345.24|343.24|345.41|343.41|345.24|343.24|19
1726674640000|2024-09-18 15:50:40|308.48|306.48|308.46|306.46|308.48|306.48|308.44|306.44|4
1726717690000|2024-09-19 03:48:10|345.25|343.25|345.12|343.12|345.29|343.29|345.12|343.12|19
1726674650000|2024-09-18 15:50:50|308.53|306.53|308.52|306.52|308.55|306.55|308.5|306.5|15
1726717700000|2024-09-19 03:48:20|345.11|343.11|345.07|343.07|345.11|343.11|345.07|343.07|3
1726674660000|2024-09-18 15:51:00|308.53|306.53|308.53|306.53|308.73|306.73|308.49|306.49|27
1726717710000|2024-09-19 03:48:30|345.05|343.05|345|343|345.05|343.05|344.96|342.96|5
1726674670000|2024-09-18 15:51:10|308.52|306.52|308.49|306.49|308.56|306.56|308.4|306.4|13
1726717720000|2024-09-19 03:48:40|344.99|342.99|345|343|345|343|344.97|342.97|9
1726674680000|2024-09-18 15:51:20|308.53|306.53|308.51|306.51|308.53|306.53|308.51|306.51|2
1726717730000|2024-09-19 03:48:50|345.01|343.01|344.92|342.92|345.02|343.02|344.92|342.92|10
1726674690000|2024-09-18 15:51:30|308.53|306.53|308.45|306.45|308.57|306.57|308.45|306.45|14
1726717740000|2024-09-19 03:49:00|344.91|342.91|345.01|343.01|345.04|343.04|344.91|342.91|12
1726674700000|2024-09-18 15:51:40|308.44|306.44|308.32|306.32|308.44|306.44|308.32|306.32|4
1726717750000|2024-09-19 03:49:10|345|343|344.94|342.94|345|343|344.92|342.92|19
1726674710000|2024-09-18 15:51:50|308.31|306.31|308.26|306.26|308.32|306.32|308.26|306.26|17
1726717760000|2024-09-19 03:49:20|344.95|342.95|345|343|345.04|343.04|344.94|342.94|12
1726674720000|2024-09-18 15:52:00|308.28|306.28|308.43|306.43|308.44|306.44|308.28|306.28|15
1726717770000|2024-09-19 03:49:30|345.01|343.01|344.98|342.98|345.02|343.02|344.98|342.98|11
1726674730000|2024-09-18 15:52:10|308.41|306.41|308.46|306.46|308.47|306.47|308.39|306.39|14
1726717780000|2024-09-19 03:49:40|344.99|342.99|344.99|342.99|344.99|342.99|344.99|342.99|1
1726674740000|2024-09-18 15:52:20|308.5|306.5|308.55|306.55|308.56|306.56|308.5|306.5|11
1726717790000|2024-09-19 03:49:50|344.98|342.98|345.01|343.01|345.02|343.02|344.98|342.98|9
1726674750000|2024-09-18 15:52:30|308.54|306.54|308.56|306.56|308.57|306.57|308.53|306.53|7
1726717800000|2024-09-19 03:50:00|345|343|344.53|342.53|345|343|344.53|342.53|14
1726674760000|2024-09-18 15:52:40|308.57|306.57|308.57|306.57|308.57|306.57|308.56|306.56|5
1726717810000|2024-09-19 03:50:10|344.56|342.56|344.67|342.67|344.69|342.69|344.56|342.56|13
1726674770000|2024-09-18 15:52:50|308.56|306.56|308.56|306.56|308.56|306.56|308.56|306.56|1
1726717820000|2024-09-19 03:50:20|344.66|342.66|344.67|342.67|344.7|342.7|344.65|342.65|19
1726674780000|2024-09-18 15:53:00|308.57|306.57|308.55|306.55|308.57|306.57|308.48|306.48|14
1726717830000|2024-09-19 03:50:30|344.68|342.68|344.63|342.63|344.69|342.69|344.62|342.62|18
1726674790000|2024-09-18 15:53:10|308.53|306.53|308.53|306.53|308.55|306.55|308.52|306.52|6
1726717840000|2024-09-19 03:50:40|344.6|342.6|344.55|342.55|344.6|342.6|344.46|342.46|16
1726674800000|2024-09-18 15:53:20|308.55|306.55|308.55|306.55|308.56|306.56|308.55|306.55|3
1726717850000|2024-09-19 03:50:50|344.54|342.54|344.42|342.42|344.55|342.55|344.42|342.42|10
1726674820000|2024-09-18 15:53:40|308.53|306.53|308.53|306.53|308.53|306.53|308.53|306.53|1
1726717860000|2024-09-19 03:51:00|344.41|342.41|344.33|342.33|344.41|342.41|344.31|342.31|10
1726674830000|2024-09-18 15:53:50|308.51|306.51|308.44|306.44|308.51|306.51|308.37|306.37|18
1726717870000|2024-09-19 03:51:10|344.35|342.35|344.3|342.3|344.39|342.39|344.23|342.23|15
1726674840000|2024-09-18 15:54:00|308.45|306.45|308.55|306.55|308.57|306.57|308.45|306.45|13
1726717880000|2024-09-19 03:51:20|344.29|342.29|344.26|342.26|344.31|342.31|344.21|342.21|19
1726674850000|2024-09-18 15:54:10|308.54|306.54|308.37|306.37|308.55|306.55|308.36|306.36|10
1726717890000|2024-09-19 03:51:30|344.25|342.25|344.31|342.31|344.33|342.33|344.25|342.25|15
1726674860000|2024-09-18 15:54:20|308.38|306.38|308.43|306.43|308.44|306.44|308.36|306.36|15
1726717900000|2024-09-19 03:51:40|344.3|342.3|344.31|342.31|344.31|342.31|344.3|342.3|6
1726674870000|2024-09-18 15:54:30|308.42|306.42|308.39|306.39|308.43|306.43|308.39|306.39|13
1726717910000|2024-09-19 03:51:50|344.32|342.32|344.38|342.38|344.39|342.39|344.32|342.32|7
1726674880000|2024-09-18 15:54:40|308.32|306.32|308.27|306.27|308.32|306.32|308.26|306.26|8
1726717920000|2024-09-19 03:52:00|344.37|342.37|344.32|342.32|344.37|342.37|344.32|342.32|4
1726674890000|2024-09-18 15:54:50|308.3|306.3|308.3|306.3|308.31|306.31|308.26|306.26|11
1726717940000|2024-09-19 03:52:20|344.3|342.3|344.47|342.47|344.47|342.47|344.3|342.3|10
1726674900000|2024-09-18 15:55:00|308.29|306.29|308.42|306.42|308.43|306.43|308.28|306.28|18
1726717950000|2024-09-19 03:52:30|344.46|342.46|344.36|342.36|344.46|342.46|344.36|342.36|6
1726674910000|2024-09-18 15:55:10|308.4|306.4|308.43|306.43|308.43|306.43|308.4|306.4|16
1726717960000|2024-09-19 03:52:40|344.35|342.35|344.28|342.28|344.35|342.35|344.26|342.26|13
1726674920000|2024-09-18 15:55:20|308.44|306.44|308.48|306.48|308.52|306.52|308.44|306.44|12
1726717970000|2024-09-19 03:52:50|344.3|342.3|344.3|342.3|344.3|342.3|344.3|342.3|1
1726674930000|2024-09-18 15:55:30|308.5|306.5|308.68|306.68|308.7|306.7|308.5|306.5|19
1726717990000|2024-09-19 03:53:10|344.31|342.31|344.31|342.31|344.31|342.31|344.31|342.31|1
1726674940000|2024-09-18 15:55:40|308.69|306.69|308.69|306.69|308.71|306.71|308.67|306.67|11
1726718040000|2024-09-19 03:54:00|344.3|342.3|344.29|342.29|344.3|342.3|344.29|342.29|2
1726674950000|2024-09-18 15:55:50|308.71|306.71|308.73|306.73|308.75|306.75|308.69|306.69|13
1726718050000|2024-09-19 03:54:10|344.25|342.25|344.27|342.27|344.27|342.27|344.25|342.25|8
1726674960000|2024-09-18 15:56:00|308.74|306.74|308.76|306.76|308.76|306.76|308.72|306.72|8
1726718060000|2024-09-19 03:54:20|344.28|342.28|344.32|342.32|344.32|342.32|344.28|342.28|2
1726674970000|2024-09-18 15:56:10|308.75|306.75|308.71|306.71|308.75|306.75|308.71|306.71|11
1726718080000|2024-09-19 03:54:40|344.31|342.31|344.29|342.29|344.31|342.31|344.29|342.29|3
1726674980000|2024-09-18 15:56:20|308.74|306.74|308.73|306.73|308.74|306.74|308.71|306.71|6
1726718090000|2024-09-19 03:54:50|344.25|342.25|344.23|342.23|344.25|342.25|344.23|342.23|3
1726674990000|2024-09-18 15:56:30|308.74|306.74|308.83|306.83|308.86|306.86|308.72|306.72|15
1726718100000|2024-09-19 03:55:00|344.22|342.22|343.99|341.99|344.22|342.22|343.99|341.99|9
1726675000000|2024-09-18 15:56:40|308.82|306.82|308.82|306.82|308.84|306.84|308.82|306.82|8
1726718110000|2024-09-19 03:55:10|343.98|341.98|343.98|341.98|343.98|341.98|343.98|341.98|1
1726675020000|2024-09-18 15:57:00|308.84|306.84|308.82|306.82|308.84|306.84|308.82|306.82|5
1726718120000|2024-09-19 03:55:20|343.94|341.94|343.94|341.94|343.94|341.94|343.94|341.94|1
1726675040000|2024-09-18 15:57:20|308.84|306.84|308.84|306.84|308.84|306.84|308.83|306.83|3
1726718140000|2024-09-19 03:55:40|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|1
1726675050000|2024-09-18 15:57:30|308.83|306.83|308.85|306.85|308.86|306.86|308.83|306.83|16
1726718170000|2024-09-19 03:56:10|343.92|341.92|343.9|341.9|343.92|341.92|343.9|341.9|3
1726675060000|2024-09-18 15:57:40|308.84|306.84|308.71|306.71|308.84|306.84|308.71|306.71|4
1726718200000|2024-09-19 03:56:40|343.88|341.88|343.88|341.88|343.9|341.9|343.88|341.88|3
1726675070000|2024-09-18 15:57:50|308.68|306.68|308.65|306.65|308.68|306.68|308.65|306.65|3
1726718230000|2024-09-19 03:57:10|343.91|341.91|344.1|342.1|344.1|342.1|343.91|341.91|4
1726675080000|2024-09-18 15:58:00|308.64|306.64|308.66|306.66|308.67|306.67|308.64|306.64|7
1726718260000|2024-09-19 03:57:40|344.07|342.07|344.07|342.07|344.08|342.08|344.06|342.06|5
1726675090000|2024-09-18 15:58:10|308.65|306.65|308.65|306.65|308.65|306.65|308.63|306.63|3
1726718270000|2024-09-19 03:57:50|344.06|342.06|344.11|342.11|344.11|342.11|344.06|342.06|3
1726675100000|2024-09-18 15:58:20|308.66|306.66|308.71|306.71|308.72|306.72|308.66|306.66|8
1726718280000|2024-09-19 03:58:00|344.14|342.14|344.18|342.18|344.27|342.27|344.14|342.14|14
1726675110000|2024-09-18 15:58:30|308.7|306.7|308.66|306.66|308.7|306.7|308.66|306.66|6
1726718290000|2024-09-19 03:58:10|344.14|342.14|344.01|342.01|344.14|342.14|344.01|342.01|8
1726675120000|2024-09-18 15:58:40|308.68|306.68|308.7|306.7|308.71|306.71|308.67|306.67|7
1726718300000|2024-09-19 03:58:20|344|342|343.92|341.92|344|342|343.92|341.92|2
1726675130000|2024-09-18 15:58:50|308.71|306.71|308.69|306.69|308.71|306.71|308.68|306.68|4
1726718310000|2024-09-19 03:58:30|343.91|341.91|343.91|341.91|343.91|341.91|343.91|341.91|1
1726675140000|2024-09-18 15:59:00|308.68|306.68|308.67|306.67|308.69|306.69|308.66|306.66|6
1726718330000|2024-09-19 03:58:50|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|1
1726675150000|2024-09-18 15:59:10|308.65|306.65|308.47|306.47|308.65|306.65|308.47|306.47|12
1726718340000|2024-09-19 03:59:00|344.02|342.02|344.05|342.05|344.08|342.08|344.02|342.02|5
1726675160000|2024-09-18 15:59:20|308.45|306.45|308.45|306.45|308.46|306.46|308.45|306.45|3
1726718350000|2024-09-19 03:59:10|344.01|342.01|344.05|342.05|344.05|342.05|344.01|342.01|2
1726675190000|2024-09-18 15:59:50|308.46|306.46|308.45|306.45|308.46|306.46|308.45|306.45|2
1726718360000|2024-09-19 03:59:20|344.06|342.06|344.13|342.13|344.13|342.13|344.06|342.06|4
1726675200000|2024-09-18 16:00:00|308.43|306.43|308.35|306.35|308.43|306.43|308.28|306.28|14
1726718370000|2024-09-19 03:59:30|344.16|342.16|344.19|342.19|344.19|342.19|344.16|342.16|2
1726675210000|2024-09-18 16:00:10|308.34|306.34|308.39|306.39|308.44|306.44|308.33|306.33|15
1726718380000|2024-09-19 03:59:40|344.2|342.2|344.2|342.2|344.24|342.24|344.2|342.2|7
1726675220000|2024-09-18 16:00:20|308.38|306.38|308.54|306.54|308.54|306.54|308.38|306.38|10
1726718390000|2024-09-19 03:59:50|344.17|342.17|344.04|342.04|344.17|342.17|344.03|342.03|7
1726675230000|2024-09-18 16:00:30|308.53|306.53|308.57|306.57|308.58|306.58|308.51|306.51|9
1726718400000|2024-09-19 04:00:00|344.05|342.05|344.5|342.5|344.58|342.58|344.05|342.05|16
1726675240000|2024-09-18 16:00:40|308.58|306.58|308.61|306.61|308.61|306.61|308.48|306.48|12
1726718410000|2024-09-19 04:00:10|344.51|342.51|344.47|342.47|344.51|342.51|344.39|342.39|16
1726675250000|2024-09-18 16:00:50|308.62|306.62|308.61|306.61|308.62|306.62|308.59|306.59|12
1726718420000|2024-09-19 04:00:20|344.48|342.48|344.6|342.6|344.6|342.6|344.48|342.48|11
1726675260000|2024-09-18 16:01:00|308.6|306.6|308.69|306.69|308.69|306.69|308.59|306.59|15
1726718430000|2024-09-19 04:00:30|344.67|342.67|344.65|342.65|344.68|342.68|344.64|342.64|11
1726675270000|2024-09-18 16:01:10|308.68|306.68|308.67|306.67|308.68|306.68|308.63|306.63|7
1726718440000|2024-09-19 04:00:40|344.64|342.64|344.68|342.68|344.68|342.68|344.63|342.63|10
1726675280000|2024-09-18 16:01:20|308.68|306.68|308.6|306.6|308.69|306.69|308.59|306.59|13
1726718450000|2024-09-19 04:00:50|344.69|342.69|344.67|342.67|344.69|342.69|344.66|342.66|7
1726675290000|2024-09-18 16:01:30|308.62|306.62|308.83|306.83|308.83|306.83|308.62|306.62|10
1726718460000|2024-09-19 04:01:00|344.66|342.66|344.51|342.51|344.66|342.66|344.51|342.51|10
1726675300000|2024-09-18 16:01:40|308.82|306.82|308.7|306.7|308.82|306.82|308.68|306.68|16
1726718470000|2024-09-19 04:01:10|344.48|342.48|344.39|342.39|344.48|342.48|344.38|342.38|12
1726675310000|2024-09-18 16:01:50|308.71|306.71|308.62|306.62|308.74|306.74|308.62|306.62|9
1726718480000|2024-09-19 04:01:20|344.4|342.4|344.44|342.44|344.44|342.44|344.4|342.4|3
1726675320000|2024-09-18 16:02:00|308.64|306.64|308.57|306.57|308.67|306.67|308.57|306.57|8
1726718490000|2024-09-19 04:01:30|344.46|342.46|344.55|342.55|344.55|342.55|344.46|342.46|13
1726675330000|2024-09-18 16:02:10|308.56|306.56|308.53|306.53|308.56|306.56|308.53|306.53|3
1726718510000|2024-09-19 04:01:50|344.52|342.52|344.47|342.47|344.52|342.52|344.47|342.47|3
1726675340000|2024-09-18 16:02:20|308.51|306.51|308.28|306.28|308.51|306.51|308.28|306.28|6
1726718520000|2024-09-19 04:02:00|344.44|342.44|344.5|342.5|344.52|342.52|344.34|342.34|17
1726675350000|2024-09-18 16:02:30|308.32|306.32|308.35|306.35|308.35|306.35|308.31|306.31|5
1726718540000|2024-09-19 04:02:20|344.49|342.49|344.48|342.48|344.5|342.5|344.48|342.48|4
1726675360000|2024-09-18 16:02:40|308.37|306.37|308.39|306.39|308.43|306.43|308.37|306.37|8
1726718560000|2024-09-19 04:02:40|344.46|342.46|344.42|342.42|344.47|342.47|344.42|342.42|4
1726675370000|2024-09-18 16:02:50|308.4|306.4|308.19|306.19|308.4|306.4|308.18|306.18|12
1726718570000|2024-09-19 04:02:50|344.41|342.41|344.36|342.36|344.41|342.41|344.35|342.35|6
1726675380000|2024-09-18 16:03:00|308.2|306.2|308.37|306.37|308.41|306.41|308.2|306.2|20
1726718580000|2024-09-19 04:03:00|344.35|342.35|344.34|342.34|344.36|342.36|344.34|342.34|4
1726675390000|2024-09-18 16:03:10|308.39|306.39|308.3|306.3|308.41|306.41|308.28|306.28|21
1726718590000|2024-09-19 04:03:10|344.35|342.35|344.38|342.38|344.38|342.38|344.35|342.35|2
1726675400000|2024-09-18 16:03:20|308.29|306.29|308.27|306.27|308.29|306.29|308.27|306.27|3
1726718600000|2024-09-19 04:03:20|344.43|342.43|344.4|342.4|344.43|342.43|344.4|342.4|4
1726675410000|2024-09-18 16:03:30|308.22|306.22|308.11|306.11|308.24|306.24|308.11|306.11|15
1726718610000|2024-09-19 04:03:30|344.41|342.41|344.34|342.34|344.41|342.41|344.34|342.34|7
1726675420000|2024-09-18 16:03:40|308.1|306.1|308.07|306.07|308.11|306.11|308.06|306.06|19
1726718620000|2024-09-19 04:03:40|344.33|342.33|344.51|342.51|344.52|342.52|344.32|342.32|12
1726675430000|2024-09-18 16:03:50|308.05|306.05|307.91|305.91|308.05|306.05|307.9|305.9|15
1726718630000|2024-09-19 04:03:50|344.5|342.5|344.37|342.37|344.53|342.53|344.37|342.37|10
1726675440000|2024-09-18 16:04:00|307.9|305.9|307.97|305.97|307.97|305.97|307.87|305.87|8
1726718640000|2024-09-19 04:04:00|344.36|342.36|344.37|342.37|344.37|342.37|344.36|342.36|2
1726675450000|2024-09-18 16:04:10|307.83|305.83|307.96|305.96|307.97|305.97|307.83|305.83|13
1726718650000|2024-09-19 04:04:10|344.35|342.35|344.35|342.35|344.35|342.35|344.35|342.35|1
1726675460000|2024-09-18 16:04:20|308.1|306.1|307.95|305.95|308.12|306.12|307.93|305.93|16
1726718660000|2024-09-19 04:04:20|344.4|342.4|344.41|342.41|344.44|342.44|344.4|342.4|3
1726675470000|2024-09-18 16:04:30|308|306|307.48|305.48|308|306|307.45|305.45|20
1726718670000|2024-09-19 04:04:30|344.4|342.4|344.34|342.34|344.4|342.4|344.34|342.34|5
1726675480000|2024-09-18 16:04:40|307.52|305.52|307.69|305.69|307.71|305.71|307.47|305.47|26
1726718680000|2024-09-19 04:04:40|344.35|342.35|344.46|342.46|344.46|342.46|344.34|342.34|8
1726675490000|2024-09-18 16:04:50|307.68|305.68|307.64|305.64|307.7|305.7|307.64|305.64|23
1726718690000|2024-09-19 04:04:50|344.45|342.45|344.46|342.46|344.46|342.46|344.45|342.45|2
1726675500000|2024-09-18 16:05:00|307.63|305.63|307.94|305.94|307.94|305.94|307.63|305.63|30
1726718700000|2024-09-19 04:05:00|344.44|342.44|344.51|342.51|344.51|342.51|344.44|342.44|2
1726675510000|2024-09-18 16:05:10|307.96|305.96|308.04|306.04|308.04|306.04|307.96|305.96|14
1726718710000|2024-09-19 04:05:10|344.5|342.5|344.48|342.48|344.5|342.5|344.48|342.48|3
1726675520000|2024-09-18 16:05:20|308.03|306.03|308.03|306.03|308.05|306.05|308.01|306.01|19
1726718720000|2024-09-19 04:05:20|344.68|342.68|344.78|342.78|344.78|342.78|344.61|342.61|7
1726675530000|2024-09-18 16:05:30|308.04|306.04|308.26|306.26|308.26|306.26|308.03|306.03|24
1726718730000|2024-09-19 04:05:30|344.75|342.75|344.75|342.75|344.75|342.75|344.75|342.75|1
1726675540000|2024-09-18 16:05:40|308.3|306.3|308.32|306.32|308.33|306.33|308.19|306.19|16
1726718740000|2024-09-19 04:05:40|344.74|342.74|344.69|342.69|344.74|342.74|344.67|342.67|5
1726675550000|2024-09-18 16:05:50|308.31|306.31|308.3|306.3|308.34|306.34|308.27|306.27|15
1726718760000|2024-09-19 04:06:00|344.7|342.7|344.7|342.7|344.73|342.73|344.69|342.69|12
1726675560000|2024-09-18 16:06:00|308.32|306.32|308.58|306.58|308.6|306.6|308.32|306.32|21
1726718770000|2024-09-19 04:06:10|344.71|342.71|344.71|342.71|344.71|342.71|344.7|342.7|5
1726675570000|2024-09-18 16:06:10|308.6|306.6|308.63|306.63|308.63|306.63|308.51|306.51|19
1726718780000|2024-09-19 04:06:20|344.69|342.69|344.69|342.69|344.69|342.69|344.69|342.69|1
1726675580000|2024-09-18 16:06:20|308.62|306.62|308.82|306.82|308.83|306.83|308.6|306.6|24
1726718800000|2024-09-19 04:06:40|344.74|342.74|344.74|342.74|344.74|342.74|344.74|342.74|1
1726675590000|2024-09-18 16:06:30|308.84|306.84|308.66|306.66|308.88|306.88|308.64|306.64|19
1726718810000|2024-09-19 04:06:50|344.77|342.77|344.81|342.81|344.81|342.81|344.77|342.77|5
1726675600000|2024-09-18 16:06:40|308.63|306.63|308.67|306.67|308.73|306.73|308.63|306.63|24
1726718820000|2024-09-19 04:07:00|344.82|342.82|344.85|342.85|344.85|342.85|344.82|342.82|7
1726675610000|2024-09-18 16:06:50|308.66|306.66|308.81|306.81|308.81|306.81|308.62|306.62|22
1726718830000|2024-09-19 04:07:10|344.84|342.84|344.95|342.95|344.99|342.99|344.84|342.84|11
1726675620000|2024-09-18 16:07:00|308.8|306.8|308.93|306.93|308.93|306.93|308.75|306.75|22
1726718840000|2024-09-19 04:07:20|344.9|342.9|344.9|342.9|344.9|342.9|344.88|342.88|9
1726675630000|2024-09-18 16:07:10|308.91|306.91|309.01|307.01|309.01|307.01|308.9|306.9|22
1726718850000|2024-09-19 04:07:30|344.87|342.87|344.75|342.75|344.87|342.87|344.75|342.75|7
1726675640000|2024-09-18 16:07:20|309.03|307.03|309.04|307.04|309.05|307.05|308.93|306.93|18
1726718860000|2024-09-19 04:07:40|344.74|342.74|344.66|342.66|344.74|342.74|344.63|342.63|13
1726675650000|2024-09-18 16:07:30|309.03|307.03|309.04|307.04|309.06|307.06|308.99|306.99|9
1726718870000|2024-09-19 04:07:50|344.65|342.65|344.63|342.63|344.65|342.65|344.63|342.63|3
1726675660000|2024-09-18 16:07:40|309|307|308.84|306.84|309|307|308.84|306.84|11
1726718880000|2024-09-19 04:08:00|344.62|342.62|344.61|342.61|344.62|342.62|344.6|342.6|5
1726675670000|2024-09-18 16:07:50|308.82|306.82|308.76|306.76|308.82|306.82|308.7|306.7|17
1726718890000|2024-09-19 04:08:10|344.63|342.63|344.25|342.25|344.63|342.63|344.23|342.23|16
1726675680000|2024-09-18 16:08:00|308.77|306.77|308.94|306.94|308.94|306.94|308.77|306.77|7
1726718900000|2024-09-19 04:08:20|344.24|342.24|344.17|342.17|344.25|342.25|344.17|342.17|9
1726675690000|2024-09-18 16:08:10|308.95|306.95|309|307|309.02|307.02|308.94|306.94|7
1726718910000|2024-09-19 04:08:30|344.16|342.16|344.24|342.24|344.24|342.24|344.15|342.15|7
1726675700000|2024-09-18 16:08:20|308.97|306.97|309.01|307.01|309.03|307.03|308.97|306.97|7
1726718920000|2024-09-19 04:08:40|344.22|342.22|344.24|342.24|344.24|342.24|344.22|342.22|6
1726675710000|2024-09-18 16:08:30|308.99|306.99|309.06|307.06|309.09|307.09|308.97|306.97|16
1726718930000|2024-09-19 04:08:50|344.23|342.23|344.23|342.23|344.23|342.23|344.23|342.23|1
1726675720000|2024-09-18 16:08:40|309.05|307.05|309.05|307.05|309.06|307.06|309.03|307.03|6
1726718970000|2024-09-19 04:09:30|344.22|342.22|344.22|342.22|344.22|342.22|344.22|342.22|1
1726675730000|2024-09-18 16:08:50|309.07|307.07|309.03|307.03|309.16|307.16|309.03|307.03|18
1726718980000|2024-09-19 04:09:40|344.21|342.21|344.23|342.23|344.23|342.23|344.21|342.21|2
1726675740000|2024-09-18 16:09:00|309.06|307.06|309.12|307.12|309.14|307.14|309.05|307.05|14
1726718990000|2024-09-19 04:09:50|344.22|342.22|344.22|342.22|344.22|342.22|344.22|342.22|1
1726675750000|2024-09-18 16:09:10|309.09|307.09|309.08|307.08|309.1|307.1|309.03|307.03|12
1726719000000|2024-09-19 04:10:00|344.21|342.21|344.09|342.09|344.22|342.22|344.08|342.08|13
1726675760000|2024-09-18 16:09:20|309.1|307.1|309.12|307.12|309.16|307.16|309.1|307.1|15
1726719010000|2024-09-19 04:10:10|344.08|342.08|344.21|342.21|344.21|342.21|344.07|342.07|18
1726675770000|2024-09-18 16:09:30|309.14|307.14|309.02|307.02|309.15|307.15|309.02|307.02|9
1726719020000|2024-09-19 04:10:20|344.2|342.2|344.18|342.18|344.2|342.2|344.18|342.18|3
1726675780000|2024-09-18 16:09:40|309.03|307.03|309.13|307.13|309.14|307.14|309.03|307.03|10
1726719030000|2024-09-19 04:10:30|344.12|342.12|344.18|342.18|344.18|342.18|344.12|342.12|2
1726675790000|2024-09-18 16:09:50|309.14|307.14|309.14|307.14|309.15|307.15|309.12|307.12|7
1726719040000|2024-09-19 04:10:40|344.16|342.16|344.15|342.15|344.16|342.16|344.15|342.15|2
1726675800000|2024-09-18 16:10:00|309.12|307.12|309.21|307.21|309.21|307.21|309.12|307.12|5
1726719050000|2024-09-19 04:10:50|344.14|342.14|344.11|342.11|344.14|342.14|344.11|342.11|2
1726675810000|2024-09-18 16:10:10|309.22|307.22|309.28|307.28|309.34|307.34|309.22|307.22|14
1726719060000|2024-09-19 04:11:00|344.09|342.09|344.05|342.05|344.1|342.1|344.04|342.04|6
1726675820000|2024-09-18 16:10:20|309.3|307.3|309.41|307.41|309.43|307.43|309.3|307.3|13
1726719070000|2024-09-19 04:11:10|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|1
1726675830000|2024-09-18 16:10:30|309.4|307.4|309.4|307.4|309.43|307.43|309.37|307.37|13
1726719080000|2024-09-19 04:11:20|344.02|342.02|344.02|342.02|344.03|342.03|344.02|342.02|5
1726675840000|2024-09-18 16:10:40|309.42|307.42|309.45|307.45|309.47|307.47|309.42|307.42|8
1726719090000|2024-09-19 04:11:30|344.01|342.01|343.99|341.99|344.01|342.01|343.99|341.99|3
1726675850000|2024-09-18 16:10:50|309.43|307.43|309.44|307.44|309.47|307.47|309.43|307.43|13
1726719100000|2024-09-19 04:11:40|343.98|341.98|343.9|341.9|343.98|341.98|343.9|341.9|5
1726675860000|2024-09-18 16:11:00|309.41|307.41|309.21|307.21|309.44|307.44|309.18|307.18|11
1726719110000|2024-09-19 04:11:50|343.95|341.95|343.93|341.93|343.95|341.95|343.93|341.93|3
1726675870000|2024-09-18 16:11:10|309.2|307.2|309.2|307.2|309.24|307.24|309.16|307.16|8
1726719120000|2024-09-19 04:12:00|343.92|341.92|344.01|342.01|344.01|342.01|343.91|341.91|6
1726675880000|2024-09-18 16:11:20|309.22|307.22|309.21|307.21|309.27|307.27|309.2|307.2|11
1726719130000|2024-09-19 04:12:10|344|342|344|342|344|342|344|342|1
1726675890000|2024-09-18 16:11:30|309.23|307.23|309.24|307.24|309.25|307.25|309.2|307.2|12
1726719150000|2024-09-19 04:12:30|343.92|341.92|344.01|342.01|344.01|342.01|343.92|341.92|2
1726675900000|2024-09-18 16:11:40|309.23|307.23|309.35|307.35|309.35|307.35|309.22|307.22|9
1726719170000|2024-09-19 04:12:50|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|1
1726675910000|2024-09-18 16:11:50|309.34|307.34|309.35|307.35|309.35|307.35|309.33|307.33|4
1726719180000|2024-09-19 04:13:00|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|1
1726675920000|2024-09-18 16:12:00|309.36|307.36|309.35|307.35|309.37|307.37|309.35|307.35|4
1726719190000|2024-09-19 04:13:10|344.02|342.02|344.15|342.15|344.15|342.15|344.02|342.02|6
1726675940000|2024-09-18 16:12:20|309.36|307.36|309.36|307.36|309.36|307.36|309.35|307.35|5
1726719210000|2024-09-19 04:13:30|344.16|342.16|344.16|342.16|344.16|342.16|344.16|342.16|1
1726675950000|2024-09-18 16:12:30|309.35|307.35|309.35|307.35|309.35|307.35|309.34|307.34|3
1726719220000|2024-09-19 04:13:40|344.12|342.12|344.12|342.12|344.12|342.12|344.12|342.12|1
1726675960000|2024-09-18 16:12:40|309.36|307.36|309.38|307.38|309.43|307.43|309.36|307.36|8
1726719230000|2024-09-19 04:13:50|344.16|342.16|344.16|342.16|344.16|342.16|344.16|342.16|1
1726675970000|2024-09-18 16:12:50|309.37|307.37|309.35|307.35|309.37|307.37|309.35|307.35|13
1726719240000|2024-09-19 04:14:00|344.15|342.15|344.05|342.05|344.15|342.15|344.05|342.05|4
1726675980000|2024-09-18 16:13:00|309.37|307.37|309.33|307.33|309.37|307.37|309.33|307.33|6
1726719260000|2024-09-19 04:14:20|344.04|342.04|344.03|342.03|344.05|342.05|344.02|342.02|8
1726675990000|2024-09-18 16:13:10|309.36|307.36|309.37|307.37|309.37|307.37|309.36|307.36|2
1726719270000|2024-09-19 04:14:30|344.02|342.02|343.99|341.99|344.03|342.03|343.99|341.99|4
1726676000000|2024-09-18 16:13:20|309.36|307.36|309.37|307.37|309.37|307.37|309.34|307.34|3
1726719280000|2024-09-19 04:14:40|343.96|341.96|343.93|341.93|343.96|341.96|343.93|341.93|2
1726676010000|2024-09-18 16:13:30|309.32|307.32|309.11|307.11|309.32|307.32|309.11|307.11|11
1726719300000|2024-09-19 04:15:00|343.92|341.92|344.09|342.09|344.09|342.09|343.92|341.92|5
1726676020000|2024-09-18 16:13:40|309.02|307.02|309.04|307.04|309.04|307.04|309.01|307.01|4
1726719310000|2024-09-19 04:15:10|344.08|342.08|344.08|342.08|344.08|342.08|344.07|342.07|3
1726676030000|2024-09-18 16:13:50|309.03|307.03|308.95|306.95|309.03|307.03|308.95|306.95|4
1726719320000|2024-09-19 04:15:20|344.09|342.09|344.31|342.31|344.33|342.33|344.09|342.09|11
1726676040000|2024-09-18 16:14:00|308.94|306.94|308.94|306.94|308.94|306.94|308.94|306.94|1
1726719330000|2024-09-19 04:15:30|344.3|342.3|344.32|342.32|344.34|342.34|344.26|342.26|15
1726676050000|2024-09-18 16:14:10|308.89|306.89|308.8|306.8|308.89|306.89|308.8|306.8|13
1726719340000|2024-09-19 04:15:40|344.31|342.31|344.33|342.33|344.33|342.33|344.31|342.31|7
1726676060000|2024-09-18 16:14:20|308.79|306.79|308.79|306.79|308.8|306.8|308.79|306.79|7
1726719350000|2024-09-19 04:15:50|344.34|342.34|344.37|342.37|344.37|342.37|344.34|342.34|4
1726676070000|2024-09-18 16:14:30|308.8|306.8|308.77|306.77|308.8|306.8|308.77|306.77|7
1726719360000|2024-09-19 04:16:00|344.36|342.36|344.36|342.36|344.36|342.36|344.36|342.36|1
1726676080000|2024-09-18 16:14:40|308.79|306.79|308.95|306.95|308.97|306.97|308.79|306.79|12
1726719370000|2024-09-19 04:16:10|344.39|342.39|344.44|342.44|344.46|342.46|344.39|342.39|9
1726676090000|2024-09-18 16:14:50|308.94|306.94|308.92|306.92|308.94|306.94|308.92|306.92|5
1726719380000|2024-09-19 04:16:20|344.43|342.43|344.55|342.55|344.61|342.61|344.4|342.4|18
1726676100000|2024-09-18 16:15:00|308.93|306.93|309.06|307.06|309.06|307.06|308.92|306.92|15
1726719390000|2024-09-19 04:16:30|344.51|342.51|344.46|342.46|344.51|342.51|344.46|342.46|12
1726676110000|2024-09-18 16:15:10|309.04|307.04|309.11|307.11|309.15|307.15|309.02|307.02|12
1726719400000|2024-09-19 04:16:40|344.47|342.47|344.46|342.46|344.47|342.47|344.46|342.46|2
1726676120000|2024-09-18 16:15:20|309.12|307.12|309.15|307.15|309.18|307.18|309.12|307.12|16
1726719410000|2024-09-19 04:16:50|344.44|342.44|344.38|342.38|344.44|342.44|344.38|342.38|3
1726676130000|2024-09-18 16:15:30|309.14|307.14|309.25|307.25|309.26|307.26|309.14|307.14|13
1726719420000|2024-09-19 04:17:00|344.39|342.39|344.43|342.43|344.44|342.44|344.39|342.39|6
1726676140000|2024-09-18 16:15:40|309.24|307.24|309.24|307.24|309.26|307.26|309.22|307.22|20
1726719430000|2024-09-19 04:17:10|344.41|342.41|344.39|342.39|344.43|342.43|344.39|342.39|7
1726676150000|2024-09-18 16:15:50|309.25|307.25|309.33|307.33|309.34|307.34|309.25|307.25|16
1726719440000|2024-09-19 04:17:20|344.36|342.36|344.35|342.35|344.36|342.36|344.35|342.35|2
1726676160000|2024-09-18 16:16:00|309.32|307.32|309.31|307.31|309.35|307.35|309.3|307.3|13
1726719450000|2024-09-19 04:17:30|344.34|342.34|344.32|342.32|344.34|342.34|344.3|342.3|5
1726676170000|2024-09-18 16:16:10|309.32|307.32|309.33|307.33|309.34|307.34|309.31|307.31|19
1726719460000|2024-09-19 04:17:40|344.31|342.31|344.31|342.31|344.32|342.32|344.3|342.3|16
1726676180000|2024-09-18 16:16:20|309.32|307.32|309.32|307.32|309.37|307.37|309.31|307.31|15
1726719470000|2024-09-19 04:17:50|344.26|342.26|344.16|342.16|344.26|342.26|344.16|342.16|7
1726676190000|2024-09-18 16:16:30|309.33|307.33|309.52|307.52|309.52|307.52|309.33|307.33|10
1726719480000|2024-09-19 04:18:00|344.15|342.15|344|342|344.15|342.15|344|342|13
1726676200000|2024-09-18 16:16:40|309.51|307.51|309.6|307.6|309.63|307.63|309.51|307.51|14
1726719490000|2024-09-19 04:18:10|343.95|341.95|343.95|341.95|343.95|341.95|343.95|341.95|1
1726676210000|2024-09-18 16:16:50|309.61|307.61|309.52|307.52|309.62|307.62|309.52|307.52|11
1726719500000|2024-09-19 04:18:20|344|342|344|342|344|342|344|342|1
1726676220000|2024-09-18 16:17:00|309.53|307.53|309.57|307.57|309.57|307.57|309.53|307.53|4
1726719520000|2024-09-19 04:18:40|343.99|341.99|343.99|341.99|343.99|341.99|343.99|341.99|1
1726676230000|2024-09-18 16:17:10|309.58|307.58|309.58|307.58|309.6|307.6|309.57|307.57|6
1726719530000|2024-09-19 04:18:50|343.94|341.94|343.95|341.95|344.01|342.01|343.93|341.93|5
1726676240000|2024-09-18 16:17:20|309.59|307.59|309.65|307.65|309.65|307.65|309.58|307.58|8
1726719540000|2024-09-19 04:19:00|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|1
1726676250000|2024-09-18 16:17:30|309.66|307.66|309.69|307.69|309.69|307.69|309.65|307.65|11
1726719550000|2024-09-19 04:19:10|343.94|341.94|343.95|341.95|344.01|342.01|343.94|341.94|3
1726676260000|2024-09-18 16:17:40|309.7|307.7|309.69|307.69|309.7|307.7|309.66|307.66|7
1726719560000|2024-09-19 04:19:20|344.02|342.02|344.03|342.03|344.09|342.09|344.02|342.02|9
1726676270000|2024-09-18 16:17:50|309.68|307.68|309.72|307.72|309.72|307.72|309.68|307.68|3
1726719570000|2024-09-19 04:19:30|344.02|342.02|343.97|341.97|344.02|342.02|343.97|341.97|6
1726676280000|2024-09-18 16:18:00|309.73|307.73|309.77|307.77|309.8|307.8|309.73|307.73|8
1726719580000|2024-09-19 04:19:40|343.96|341.96|343.96|341.96|343.96|341.96|343.96|341.96|1
1726676290000|2024-09-18 16:18:10|309.79|307.79|309.91|307.91|309.92|307.92|309.79|307.79|9
1726719590000|2024-09-19 04:19:50|343.95|341.95|343.94|341.94|343.95|341.95|343.94|341.94|2
1726676300000|2024-09-18 16:18:20|309.92|307.92|309.92|307.92|309.94|307.94|309.9|307.9|11
1726719600000|2024-09-19 04:20:00|343.93|341.93|343.86|341.86|343.93|341.93|343.86|341.86|8
1726676310000|2024-09-18 16:18:30|309.91|307.91|309.87|307.87|309.92|307.92|309.87|307.87|4
1726719610000|2024-09-19 04:20:10|343.77|341.77|343.67|341.67|343.77|341.77|343.67|341.67|3
1726676320000|2024-09-18 16:18:40|309.89|307.89|309.94|307.94|309.95|307.95|309.89|307.89|4
1726719620000|2024-09-19 04:20:20|343.66|341.66|343.65|341.65|343.66|341.66|343.65|341.65|2
1726676330000|2024-09-18 16:18:50|309.93|307.93|309.76|307.76|309.94|307.94|309.76|307.76|11
1726719630000|2024-09-19 04:20:30|343.64|341.64|343.58|341.58|343.64|341.64|343.58|341.58|9
1726676340000|2024-09-18 16:19:00|309.77|307.77|309.81|307.81|309.83|307.83|309.76|307.76|9
1726719660000|2024-09-19 04:21:00|343.67|341.67|343.67|341.67|343.77|341.77|343.67|341.67|6
1726676350000|2024-09-18 16:19:10|309.82|307.82|309.81|307.81|309.83|307.83|309.81|307.81|8
1726719670000|2024-09-19 04:21:10|343.66|341.66|343.67|341.67|343.69|341.69|343.66|341.66|5
1726676360000|2024-09-18 16:19:20|309.82|307.82|309.81|307.81|309.82|307.82|309.81|307.81|2
1726719680000|2024-09-19 04:21:20|343.69|341.69|343.67|341.67|343.69|341.69|343.67|341.67|3
1726676370000|2024-09-18 16:19:30|309.82|307.82|309.8|307.8|309.85|307.85|309.8|307.8|10
1726719690000|2024-09-19 04:21:30|343.69|341.69|343.74|341.74|343.75|341.75|343.68|341.68|9
1726676380000|2024-09-18 16:19:40|309.75|307.75|309.62|307.62|309.75|307.75|309.62|307.62|11
1726719700000|2024-09-19 04:21:40|343.7|341.7|343.67|341.67|343.71|341.71|343.67|341.67|10
1726676400000|2024-09-18 16:20:00|309.63|307.63|309.62|307.62|309.67|307.67|309.62|307.62|15
1726719710000|2024-09-19 04:21:50|343.66|341.66|343.61|341.61|343.66|341.66|343.61|341.61|6
1726676410000|2024-09-18 16:20:10|309.59|307.59|309.55|307.55|309.59|307.59|309.52|307.52|10
1726719720000|2024-09-19 04:22:00|343.6|341.6|343.6|341.6|343.6|341.6|343.6|341.6|1
1726676420000|2024-09-18 16:20:20|309.53|307.53|309.54|307.54|309.55|307.55|309.53|307.53|3
1726719730000|2024-09-19 04:22:10|343.57|341.57|343.57|341.57|343.57|341.57|343.57|341.57|1
1726676430000|2024-09-18 16:20:30|309.55|307.55|309.55|307.55|309.55|307.55|309.55|307.55|1
1726719740000|2024-09-19 04:22:20|343.6|341.6|343.6|341.6|343.6|341.6|343.6|341.6|1
1726676440000|2024-09-18 16:20:40|309.57|307.57|309.59|307.59|309.61|307.61|309.57|307.57|6
1726719750000|2024-09-19 04:22:30|343.59|341.59|343.59|341.59|343.59|341.59|343.58|341.58|3
1726676450000|2024-09-18 16:20:50|309.6|307.6|309.64|307.64|309.65|307.65|309.6|307.6|9
1726719760000|2024-09-19 04:22:40|343.66|341.66|343.65|341.65|343.66|341.66|343.62|341.62|4
1726676460000|2024-09-18 16:21:00|309.65|307.65|309.64|307.64|309.71|307.71|309.64|307.64|12
1726719770000|2024-09-19 04:22:50|343.63|341.63|343.64|341.64|343.64|341.64|343.63|341.63|2
1726676470000|2024-09-18 16:21:10|309.61|307.61|309.64|307.64|309.64|307.64|309.61|307.61|2
1726719780000|2024-09-19 04:23:00|343.67|341.67|343.67|341.67|343.67|341.67|343.65|341.65|5
1726676480000|2024-09-18 16:21:20|309.62|307.62|309.62|307.62|309.62|307.62|309.62|307.62|1
1726719800000|2024-09-19 04:23:20|343.65|341.65|343.65|341.65|343.66|341.66|343.62|341.62|4
1726676490000|2024-09-18 16:21:30|309.65|307.65|309.65|307.65|309.65|307.65|309.65|307.65|1
1726719810000|2024-09-19 04:23:30|343.66|341.66|343.6|341.6|343.66|341.66|343.6|341.6|7
1726676500000|2024-09-18 16:21:40|309.59|307.59|309.47|307.47|309.59|307.59|309.47|307.47|7
1726719820000|2024-09-19 04:23:40|343.59|341.59|343.56|341.56|343.59|341.59|343.56|341.56|6
1726676510000|2024-09-18 16:21:50|309.46|307.46|309.51|307.51|309.52|307.52|309.46|307.46|16
1726719830000|2024-09-19 04:23:50|343.55|341.55|343.6|341.6|343.6|341.6|343.51|341.51|6
1726676520000|2024-09-18 16:22:00|309.49|307.49|309.33|307.33|309.49|307.49|309.33|307.33|20
1726719840000|2024-09-19 04:24:00|343.61|341.61|343.61|341.61|343.63|341.63|343.61|341.61|9
1726676530000|2024-09-18 16:22:10|309.37|307.37|309.45|307.45|309.45|307.45|309.37|307.37|10
1726719850000|2024-09-19 04:24:10|343.6|341.6|343.6|341.6|343.62|341.62|343.6|341.6|4
1726676540000|2024-09-18 16:22:20|309.44|307.44|309.45|307.45|309.47|307.47|309.44|307.44|8
1726719870000|2024-09-19 04:24:30|343.61|341.61|343.6|341.6|343.61|341.61|343.6|341.6|2
1726676550000|2024-09-18 16:22:30|309.44|307.44|309.45|307.45|309.45|307.45|309.44|307.44|2
1726719880000|2024-09-19 04:24:40|343.57|341.57|343.6|341.6|343.6|341.6|343.57|341.57|2
1726676560000|2024-09-18 16:22:40|309.43|307.43|309.48|307.48|309.49|307.49|309.43|307.43|8
1726719890000|2024-09-19 04:24:50|343.59|341.59|343.57|341.57|343.59|341.59|343.57|341.57|2
1726676570000|2024-09-18 16:22:50|309.47|307.47|309.45|307.45|309.48|307.48|309.45|307.45|5
1726719900000|2024-09-19 04:25:00|343.56|341.56|343.46|341.46|343.57|341.57|343.46|341.46|8
1726676580000|2024-09-18 16:23:00|309.44|307.44|309.5|307.5|309.5|307.5|309.44|307.44|7
1726719920000|2024-09-19 04:25:20|343.47|341.47|343.62|341.62|343.64|341.64|343.47|341.47|8
1726676590000|2024-09-18 16:23:10|309.49|307.49|309.47|307.47|309.49|307.49|309.45|307.45|7
1726719930000|2024-09-19 04:25:30|343.59|341.59|343.57|341.57|343.59|341.59|343.56|341.56|6
1726676600000|2024-09-18 16:23:20|309.46|307.46|309.68|307.68|309.68|307.68|309.46|307.46|11
1726719940000|2024-09-19 04:25:40|343.54|341.54|343.51|341.51|343.54|341.54|343.51|341.51|2
1726676610000|2024-09-18 16:23:30|309.7|307.7|309.7|307.7|309.76|307.76|309.7|307.7|12
1726719960000|2024-09-19 04:26:00|343.48|341.48|343.5|341.5|343.53|341.53|343.48|341.48|8
1726676620000|2024-09-18 16:23:40|309.72|307.72|309.67|307.67|309.72|307.72|309.67|307.67|2
1726719970000|2024-09-19 04:26:10|343.49|341.49|343.47|341.47|343.49|341.49|343.47|341.47|3
1726676630000|2024-09-18 16:23:50|309.56|307.56|309.59|307.59|309.59|307.59|309.55|307.55|4
1726719980000|2024-09-19 04:26:20|343.48|341.48|343.49|341.49|343.49|341.49|343.48|341.48|2
1726676640000|2024-09-18 16:24:00|309.6|307.6|309.56|307.56|309.61|307.61|309.56|307.56|7
1726719990000|2024-09-19 04:26:30|343.48|341.48|343.48|341.48|343.48|341.48|343.47|341.47|3
1726676650000|2024-09-18 16:24:10|309.52|307.52|309.33|307.33|309.52|307.52|309.33|307.33|5
1726720000000|2024-09-19 04:26:40|343.47|341.47|343.47|341.47|343.47|341.47|343.46|341.46|5
1726676660000|2024-09-18 16:24:20|309.27|307.27|309.24|307.24|309.27|307.27|309.24|307.24|2
1726720010000|2024-09-19 04:26:50|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|1
1726676680000|2024-09-18 16:24:40|309.23|307.23|309.23|307.23|309.23|307.23|309.23|307.23|1
1726720020000|2024-09-19 04:27:00|343.47|341.47|343.48|341.48|343.48|341.48|343.47|341.47|2
1726676690000|2024-09-18 16:24:50|309.16|307.16|309|307|309.16|307.16|309|307|15
1726720030000|2024-09-19 04:27:10|343.49|341.49|343.48|341.48|343.49|341.49|343.48|341.48|2
1726676700000|2024-09-18 16:25:00|309.01|307.01|308.89|306.89|309.01|307.01|308.87|306.87|14
1726720040000|2024-09-19 04:27:20|343.47|341.47|343.46|341.46|343.49|341.49|343.46|341.46|6
1726676710000|2024-09-18 16:25:10|308.91|306.91|308.97|306.97|309|307|308.91|306.91|12
1726720050000|2024-09-19 04:27:30|343.45|341.45|343.62|341.62|343.62|341.62|343.45|341.45|8
1726676730000|2024-09-18 16:25:30|308.96|306.96|308.94|306.94|308.96|306.96|308.94|306.94|2
1726720060000|2024-09-19 04:27:40|343.61|341.61|343.55|341.55|343.61|341.61|343.55|341.55|11
1726676740000|2024-09-18 16:25:40|308.97|306.97|308.91|306.91|308.97|306.97|308.87|306.87|6
1726720070000|2024-09-19 04:27:50|343.54|341.54|343.54|341.54|343.55|341.55|343.53|341.53|5
1726676750000|2024-09-18 16:25:50|308.9|306.9|308.81|306.81|308.94|306.94|308.81|306.81|20
1726720080000|2024-09-19 04:28:00|343.53|341.53|343.55|341.55|343.56|341.56|343.49|341.49|12
1726676760000|2024-09-18 16:26:00|308.84|306.84|309.17|307.17|309.17|307.17|308.83|306.83|21
1726720090000|2024-09-19 04:28:10|343.54|341.54|343.48|341.48|343.55|341.55|343.46|341.46|20
1726676770000|2024-09-18 16:26:10|309.19|307.19|309.17|307.17|309.19|307.19|309.17|307.17|5
1726720100000|2024-09-19 04:28:20|343.46|341.46|343.41|341.41|343.46|341.46|343.41|341.41|5
1726676780000|2024-09-18 16:26:20|309.16|307.16|309.17|307.17|309.17|307.17|309.16|307.16|2
1726720110000|2024-09-19 04:28:30|343.4|341.4|343.35|341.35|343.4|341.4|343.35|341.35|5
1726676790000|2024-09-18 16:26:30|309.18|307.18|309.31|307.31|309.31|307.31|309.18|307.18|18
1726720120000|2024-09-19 04:28:40|343.37|341.37|343.36|341.36|343.39|341.39|343.36|341.36|12
1726676800000|2024-09-18 16:26:40|309.35|307.35|309.34|307.34|309.35|307.35|309.33|307.33|16
1726720130000|2024-09-19 04:28:50|343.37|341.37|343.34|341.34|343.37|341.37|343.31|341.31|11
1726676810000|2024-09-18 16:26:50|309.32|307.32|309.35|307.35|309.39|307.39|309.29|307.29|12
1726720140000|2024-09-19 04:29:00|343.35|341.35|343.41|341.41|343.41|341.41|343.35|341.35|5
1726676820000|2024-09-18 16:27:00|309.41|307.41|309.45|307.45|309.49|307.49|309.41|307.41|21
1726720150000|2024-09-19 04:29:10|343.35|341.35|343.27|341.27|343.35|341.35|343.26|341.26|13
1726676830000|2024-09-18 16:27:10|309.44|307.44|309.43|307.43|309.46|307.46|309.41|307.41|8
1726720160000|2024-09-19 04:29:20|343.25|341.25|343.28|341.28|343.3|341.3|343.25|341.25|15
1726676840000|2024-09-18 16:27:20|309.45|307.45|309.57|307.57|309.57|307.57|309.44|307.44|15
1726720170000|2024-09-19 04:29:30|343.27|341.27|343.37|341.37|343.43|341.43|343.26|341.26|14
1726676850000|2024-09-18 16:27:30|309.59|307.59|309.69|307.69|309.69|307.69|309.59|307.59|8
1726720180000|2024-09-19 04:29:40|343.36|341.36|343.36|341.36|343.37|341.37|343.34|341.34|9
1726676860000|2024-09-18 16:27:40|309.67|307.67|309.67|307.67|309.67|307.67|309.67|307.67|1
1726720190000|2024-09-19 04:29:50|343.34|341.34|343.35|341.35|343.37|341.37|343.33|341.33|22
1726676880000|2024-09-18 16:28:00|309.69|307.69|309.69|307.69|309.69|307.69|309.67|307.67|3
1726720200000|2024-09-19 04:30:00|343.34|341.34|343.37|341.37|343.39|341.39|343.34|341.34|17
1726676890000|2024-09-18 16:28:10|309.7|307.7|309.69|307.69|309.73|307.73|309.69|307.69|5
1726720210000|2024-09-19 04:30:10|343.34|341.34|343.36|341.36|343.36|341.36|343.34|341.34|11
1726676900000|2024-09-18 16:28:20|309.68|307.68|309.69|307.69|309.75|307.75|309.68|307.68|6
1726720220000|2024-09-19 04:30:20|343.35|341.35|343.29|341.29|343.36|341.36|343.26|341.26|18
1726676910000|2024-09-18 16:28:30|309.66|307.66|309.66|307.66|309.66|307.66|309.66|307.66|1
1726720230000|2024-09-19 04:30:30|343.28|341.28|343.3|341.3|343.3|341.3|343.28|341.28|5
1726676940000|2024-09-18 16:29:00|309.69|307.69|309.67|307.67|309.69|307.69|309.67|307.67|2
1726720240000|2024-09-19 04:30:40|343.27|341.27|343.33|341.33|343.33|341.33|343.26|341.26|8
1726676950000|2024-09-18 16:29:10|309.65|307.65|309.65|307.65|309.65|307.65|309.65|307.65|1
1726720250000|2024-09-19 04:30:50|343.43|341.43|343.49|341.49|343.52|341.52|343.43|341.43|20
1726676960000|2024-09-18 16:29:20|309.57|307.57|309.59|307.59|309.59|307.59|309.57|307.57|2
1726720260000|2024-09-19 04:31:00|343.5|341.5|343.39|341.39|343.51|341.51|343.31|341.31|14
1726676970000|2024-09-18 16:29:30|309.58|307.58|309.64|307.64|309.65|307.65|309.58|307.58|13
1726720270000|2024-09-19 04:31:10|343.38|341.38|343.36|341.36|343.38|341.38|343.36|341.36|7
1726676980000|2024-09-18 16:29:40|309.63|307.63|309.62|307.62|309.63|307.63|309.62|307.62|6
1726720280000|2024-09-19 04:31:20|343.37|341.37|343.33|341.33|343.37|341.37|343.33|341.33|9
1726676990000|2024-09-18 16:29:50|309.63|307.63|309.62|307.62|309.63|307.63|309.62|307.62|4
1726720290000|2024-09-19 04:31:30|343.34|341.34|343.32|341.32|343.35|341.35|343.31|341.31|14
1726677000000|2024-09-18 16:30:00|309.64|307.64|309.62|307.62|309.67|307.67|309.62|307.62|12
1726720300000|2024-09-19 04:31:40|343.31|341.31|343.33|341.33|343.33|341.33|343.31|341.31|3
1726677010000|2024-09-18 16:30:10|309.63|307.63|309.66|307.66|309.67|307.67|309.63|307.63|11
1726720310000|2024-09-19 04:31:50|343.31|341.31|343.31|341.31|343.32|341.32|343.31|341.31|3
1726677020000|2024-09-18 16:30:20|309.64|307.64|309.68|307.68|309.69|307.69|309.6|307.6|14
1726720320000|2024-09-19 04:32:00|343.32|341.32|343.3|341.3|343.32|341.32|343.29|341.29|19
1726677030000|2024-09-18 16:30:30|309.69|307.69|309.75|307.75|309.76|307.76|309.69|307.69|3
1726720330000|2024-09-19 04:32:10|343.29|341.29|343.31|341.31|343.32|341.32|343.28|341.28|13
1726677040000|2024-09-18 16:30:40|309.76|307.76|309.76|307.76|309.79|307.79|309.76|307.76|15
1726720340000|2024-09-19 04:32:20|343.3|341.3|343.28|341.28|343.31|341.31|343.27|341.27|13
1726677050000|2024-09-18 16:30:50|309.75|307.75|309.67|307.67|309.75|307.75|309.64|307.64|8
1726720350000|2024-09-19 04:32:30|343.27|341.27|343.27|341.27|343.28|341.28|343.27|341.27|5
1726677060000|2024-09-18 16:31:00|309.66|307.66|309.54|307.54|309.66|307.66|309.54|307.54|9
1726720360000|2024-09-19 04:32:40|343.28|341.28|343.29|341.29|343.3|341.3|343.28|341.28|14
1726677070000|2024-09-18 16:31:10|309.52|307.52|309.67|307.67|309.68|307.68|309.51|307.51|8
1726720370000|2024-09-19 04:32:50|343.3|341.3|343.27|341.27|343.3|341.3|343.27|341.27|8
1726677080000|2024-09-18 16:31:20|309.69|307.69|309.85|307.85|309.88|307.88|309.69|307.69|13
1726720380000|2024-09-19 04:33:00|343.26|341.26|343.26|341.26|343.28|341.28|343.26|341.26|9
1726677090000|2024-09-18 16:31:30|309.86|307.86|309.91|307.91|309.94|307.94|309.86|307.86|8
1726720400000|2024-09-19 04:33:20|343.25|341.25|343.27|341.27|343.28|341.28|343.25|341.25|17
1726677100000|2024-09-18 16:31:40|309.9|307.9|309.92|307.92|309.94|307.94|309.89|307.89|9
1726720410000|2024-09-19 04:33:30|343.26|341.26|343.24|341.24|343.27|341.27|343.24|341.24|7
1726677110000|2024-09-18 16:31:50|309.93|307.93|309.97|307.97|309.97|307.97|309.93|307.93|6
1726720420000|2024-09-19 04:33:40|343.25|341.25|343.1|341.1|343.25|341.25|343.1|341.1|7
1726677120000|2024-09-18 16:32:00|309.95|307.95|309.94|307.94|309.97|307.97|309.92|307.92|10
1726720430000|2024-09-19 04:33:50|343.11|341.11|343|341|343.11|341.11|343|341|13
1726677130000|2024-09-18 16:32:10|309.93|307.93|309.92|307.92|309.96|307.96|309.86|307.86|12
1726720440000|2024-09-19 04:34:00|342.97|340.97|342.99|340.99|342.99|340.99|342.97|340.97|5
1726677140000|2024-09-18 16:32:20|309.95|307.95|309.9|307.9|309.97|307.97|309.9|307.9|9
1726720450000|2024-09-19 04:34:10|343|341|343|341|343|341|343|341|1
1726677150000|2024-09-18 16:32:30|309.93|307.93|309.93|307.93|309.93|307.93|309.93|307.93|1
1726720460000|2024-09-19 04:34:20|342.98|340.98|342.94|340.94|343|341|342.94|340.94|6
1726677160000|2024-09-18 16:32:40|309.91|307.91|309.92|307.92|309.94|307.94|309.91|307.91|3
1726720480000|2024-09-19 04:34:40|342.9|340.9|342.86|340.86|342.9|340.9|342.84|340.84|5
1726677170000|2024-09-18 16:32:50|309.97|307.97|309.95|307.95|309.97|307.97|309.95|307.95|5
1726720490000|2024-09-19 04:34:50|342.85|340.85|342.88|340.88|342.91|340.91|342.85|340.85|6
1726677180000|2024-09-18 16:33:00|309.96|307.96|310.01|308.01|310.03|308.03|309.96|307.96|9
1726720500000|2024-09-19 04:35:00|342.89|340.89|342.79|340.79|342.89|340.89|342.77|340.77|10
1726677190000|2024-09-18 16:33:10|309.99|307.99|309.97|307.97|309.99|307.99|309.97|307.97|3
1726720510000|2024-09-19 04:35:10|342.8|340.8|342.83|340.83|342.85|340.85|342.8|340.8|7
1726677200000|2024-09-18 16:33:20|310|308|309.9|307.9|310.06|308.06|309.9|307.9|11
1726720520000|2024-09-19 04:35:20|342.81|340.81|342.73|340.73|342.81|340.81|342.71|340.71|9
1726677210000|2024-09-18 16:33:30|309.91|307.91|309.91|307.91|309.91|307.91|309.9|307.9|3
1726720530000|2024-09-19 04:35:30|342.72|340.72|342.86|340.86|342.87|340.87|342.7|340.7|10
1726677220000|2024-09-18 16:33:40|309.93|307.93|309.92|307.92|309.94|307.94|309.92|307.92|6
1726720540000|2024-09-19 04:35:40|342.88|340.88|342.59|340.59|342.91|340.91|342.58|340.58|16
1726677240000|2024-09-18 16:34:00|310|308|309.96|307.96|310.03|308.03|309.94|307.94|18
1726720550000|2024-09-19 04:35:50|342.6|340.6|342.59|340.59|342.6|340.6|342.52|340.52|16
1726677250000|2024-09-18 16:34:10|309.98|307.98|309.99|307.99|310.01|308.01|309.98|307.98|4
1726720560000|2024-09-19 04:36:00|342.6|340.6|342.71|340.71|342.75|340.75|342.6|340.6|19
1726677260000|2024-09-18 16:34:20|309.98|307.98|310.03|308.03|310.03|308.03|309.98|307.98|6
1726720570000|2024-09-19 04:36:10|342.7|340.7|342.64|340.64|342.7|340.7|342.64|340.64|7
1726677270000|2024-09-18 16:34:30|310.01|308.01|310.01|308.01|310.01|308.01|310.01|308.01|1
1726720580000|2024-09-19 04:36:20|342.63|340.63|342.55|340.55|342.63|340.63|342.55|340.55|13
1726677290000|2024-09-18 16:34:50|309.94|307.94|309.92|307.92|309.94|307.94|309.91|307.91|7
1726720590000|2024-09-19 04:36:30|342.51|340.51|342.47|340.47|342.51|340.51|342.46|340.46|10
1726677300000|2024-09-18 16:35:00|309.93|307.93|309.9|307.9|310.05|308.05|309.9|307.9|14
1726720600000|2024-09-19 04:36:40|342.46|340.46|342.46|340.46|342.51|340.51|342.46|340.46|10
1726677310000|2024-09-18 16:35:10|309.91|307.91|309.86|307.86|309.94|307.94|309.86|307.86|12
1726720610000|2024-09-19 04:36:50|342.43|340.43|342.25|340.25|342.43|340.43|342.25|340.25|14
1726677320000|2024-09-18 16:35:20|309.87|307.87|309.9|307.9|309.9|307.9|309.87|307.87|8
1726720620000|2024-09-19 04:37:00|342.26|340.26|342.35|340.35|342.47|340.47|342.26|340.26|25
1726677330000|2024-09-18 16:35:30|309.89|307.89|309.87|307.87|309.89|307.89|309.86|307.86|5
1726720630000|2024-09-19 04:37:10|342.34|340.34|342.34|340.34|342.36|340.36|342.34|340.34|7
1726677340000|2024-09-18 16:35:40|309.86|307.86|309.82|307.82|309.86|307.86|309.81|307.81|5
1726720640000|2024-09-19 04:37:20|342.33|340.33|342.37|340.37|342.37|340.37|342.33|340.33|6
1726677350000|2024-09-18 16:35:50|309.8|307.8|309.8|307.8|309.8|307.8|309.8|307.8|1
1726720670000|2024-09-19 04:37:50|342.36|340.36|342.36|340.36|342.36|340.36|342.36|340.36|1
1726677360000|2024-09-18 16:36:00|309.86|307.86|309.87|307.87|309.87|307.87|309.86|307.86|2
1726720690000|2024-09-19 04:38:10|342.38|340.38|342.36|340.36|342.38|340.38|342.36|340.36|2
1726677380000|2024-09-18 16:36:20|309.94|307.94|310|308|310|308|309.94|307.94|5
1726720700000|2024-09-19 04:38:20|342.33|340.33|342.35|340.35|342.35|340.35|342.33|340.33|3
1726677390000|2024-09-18 16:36:30|309.99|307.99|310.03|308.03|310.03|308.03|309.99|307.99|9
1726720730000|2024-09-19 04:38:50|342.19|340.19|342.07|340.07|342.19|340.19|342.03|340.03|18
1726677400000|2024-09-18 16:36:40|310.06|308.06|310.06|308.06|310.08|308.08|310.04|308.04|11
1726720740000|2024-09-19 04:39:00|342.08|340.08|342.09|340.09|342.14|340.14|342.08|340.08|8
1726677410000|2024-09-18 16:36:50|310.14|308.14|310.09|308.09|310.14|308.14|310.08|308.08|18
1726720750000|2024-09-19 04:39:10|342.05|340.05|342.11|340.11|342.11|340.11|342.05|340.05|11
1726677420000|2024-09-18 16:37:00|310.06|308.06|310.04|308.04|310.06|308.06|310.04|308.04|2
1726720770000|2024-09-19 04:39:30|342.13|340.13|342.11|340.11|342.13|340.13|342.11|340.11|2
1726677440000|2024-09-18 16:37:20|310|308|309.87|307.87|310|308|309.85|307.85|6
1726720780000|2024-09-19 04:39:40|342.13|340.13|342.13|340.13|342.13|340.13|342.11|340.11|4
1726677450000|2024-09-18 16:37:30|309.88|307.88|309.91|307.91|309.91|307.91|309.88|307.88|10
1726720790000|2024-09-19 04:39:50|342.16|340.16|342.3|340.3|342.36|340.36|342.16|340.16|12
1726677460000|2024-09-18 16:37:40|309.88|307.88|310.03|308.03|310.04|308.04|309.88|307.88|11
1726720800000|2024-09-19 04:40:00|342.29|340.29|342.24|340.24|342.29|340.29|342.16|340.16|13
1726677470000|2024-09-18 16:37:50|310.05|308.05|310.02|308.02|310.06|308.06|310.02|308.02|5
1726720810000|2024-09-19 04:40:10|342.23|340.23|342.18|340.18|342.23|340.23|342.15|340.15|9
1726677480000|2024-09-18 16:38:00|310.04|308.04|310.04|308.04|310.04|308.04|310.04|308.04|1
1726720840000|2024-09-19 04:40:40|342.23|340.23|342.18|340.18|342.23|340.23|342.18|340.18|2
1726677490000|2024-09-18 16:38:10|310.03|308.03|310.18|308.18|310.18|308.18|310.03|308.03|13
1726720850000|2024-09-19 04:40:50|342.23|340.23|342.18|340.18|342.23|340.23|342.18|340.18|2
1726677500000|2024-09-18 16:38:20|310.25|308.25|310.24|308.24|310.25|308.25|310.21|308.21|18
1726720860000|2024-09-19 04:41:00|342.21|340.21|342.39|340.39|342.41|340.41|342.21|340.21|10
1726677510000|2024-09-18 16:38:30|310.22|308.22|310.21|308.21|310.22|308.22|310.21|308.21|2
1726720870000|2024-09-19 04:41:10|342.41|340.41|342.43|340.43|342.43|340.43|342.41|340.41|3
1726677520000|2024-09-18 16:38:40|310.23|308.23|310.25|308.25|310.26|308.26|310.21|308.21|11
1726720900000|2024-09-19 04:41:40|342.48|340.48|342.43|340.43|342.48|340.48|342.43|340.43|2
1726677530000|2024-09-18 16:38:50|310.26|308.26|310.24|308.24|310.26|308.26|310.21|308.21|9
1726720910000|2024-09-19 04:41:50|342.5|340.5|342.52|340.52|342.58|340.58|342.5|340.5|5
1726677540000|2024-09-18 16:39:00|310.22|308.22|310.23|308.23|310.26|308.26|310.21|308.21|14
1726720920000|2024-09-19 04:42:00|342.5|340.5|342.62|340.62|342.64|340.64|342.46|340.46|12
1726677550000|2024-09-18 16:39:10|310.25|308.25|310.3|308.3|310.34|308.34|310.24|308.24|8
1726720930000|2024-09-19 04:42:10|342.61|340.61|342.62|340.62|342.65|340.65|342.6|340.6|8
1726677560000|2024-09-18 16:39:20|310.28|308.28|310.44|308.44|310.45|308.45|310.28|308.28|12
1726720940000|2024-09-19 04:42:20|342.64|340.64|342.55|340.55|342.65|340.65|342.53|340.53|6
1726677570000|2024-09-18 16:39:30|310.42|308.42|310.41|308.41|310.42|308.42|310.41|308.41|2
1726720950000|2024-09-19 04:42:30|342.57|340.57|342.6|340.6|342.6|340.6|342.56|340.56|14
1726677580000|2024-09-18 16:39:40|310.44|308.44|310.46|308.46|310.5|308.5|310.41|308.41|16
1726720960000|2024-09-19 04:42:40|342.61|340.61|342.64|340.64|342.65|340.65|342.61|340.61|7
1726677590000|2024-09-18 16:39:50|310.44|308.44|310.43|308.43|310.45|308.45|310.41|308.41|11
1726720970000|2024-09-19 04:42:50|342.63|340.63|342.63|340.63|342.63|340.63|342.62|340.62|5
1726677600000|2024-09-18 16:40:00|310.41|308.41|310.47|308.47|310.47|308.47|310.41|308.41|15
1726721000000|2024-09-19 04:43:20|342.64|340.64|342.64|340.64|342.64|340.64|342.64|340.64|1
1726677610000|2024-09-18 16:40:10|310.46|308.46|310.39|308.39|310.46|308.46|310.37|308.37|8
1726721010000|2024-09-19 04:43:30|342.63|340.63|342.63|340.63|342.63|340.63|342.63|340.63|1
1726677620000|2024-09-18 16:40:20|310.41|308.41|310.41|308.41|310.41|308.41|310.41|308.41|1
1726721030000|2024-09-19 04:43:50|342.64|340.64|342.64|340.64|342.64|340.64|342.64|340.64|1
1726677640000|2024-09-18 16:40:40|310.4|308.4|310.38|308.38|310.4|308.4|310.38|308.38|2
1726721040000|2024-09-19 04:44:00|342.63|340.63|342.78|340.78|342.78|340.78|342.63|340.63|9
1726677650000|2024-09-18 16:40:50|310.26|308.26|310.14|308.14|310.26|308.26|310.13|308.13|16
1726721050000|2024-09-19 04:44:10|342.79|340.79|342.75|340.75|342.79|340.79|342.75|340.75|5
1726677660000|2024-09-18 16:41:00|310.13|308.13|310.14|308.14|310.14|308.14|310.13|308.13|2
1726721060000|2024-09-19 04:44:20|342.73|340.73|342.7|340.7|342.73|340.73|342.69|340.69|5
1726677670000|2024-09-18 16:41:10|310.16|308.16|310.26|308.26|310.26|308.26|310.15|308.15|12
1726721070000|2024-09-19 04:44:30|342.69|340.69|342.7|340.7|342.7|340.7|342.69|340.69|2
1726677680000|2024-09-18 16:41:20|310.34|308.34|310.32|308.32|310.35|308.35|310.3|308.3|9
1726721090000|2024-09-19 04:44:50|342.69|340.69|342.67|340.67|342.69|340.69|342.67|340.67|3
1726677690000|2024-09-18 16:41:30|310.28|308.28|310.28|308.28|310.28|308.28|310.28|308.28|1
1726721100000|2024-09-19 04:45:00|342.64|340.64|342.65|340.65|342.65|340.65|342.59|340.59|12
1726677700000|2024-09-18 16:41:40|310.31|308.31|310.34|308.34|310.34|308.34|310.31|308.31|3
1726721110000|2024-09-19 04:45:10|342.64|340.64|342.48|340.48|342.65|340.65|342.46|340.46|13
1726677710000|2024-09-18 16:41:50|310.35|308.35|310.45|308.45|310.46|308.46|310.35|308.35|13
1726721120000|2024-09-19 04:45:20|342.49|340.49|342.49|340.49|342.49|340.49|342.47|340.47|11
1726677720000|2024-09-18 16:42:00|310.42|308.42|310.53|308.53|310.53|308.53|310.41|308.41|9
1726721130000|2024-09-19 04:45:30|342.57|340.57|342.64|340.64|342.68|340.68|342.57|340.57|5
1726677730000|2024-09-18 16:42:10|310.51|308.51|310.41|308.41|310.51|308.51|310.41|308.41|5
1726721140000|2024-09-19 04:45:40|342.65|340.65|342.66|340.66|342.67|340.67|342.65|340.65|4
1726677740000|2024-09-18 16:42:20|310.43|308.43|310.42|308.42|310.47|308.47|310.41|308.41|17
1726721150000|2024-09-19 04:45:50|342.67|340.67|342.68|340.68|342.69|340.69|342.66|340.66|8
1726677750000|2024-09-18 16:42:30|310.41|308.41|310.43|308.43|310.44|308.44|310.41|308.41|10
1726721170000|2024-09-19 04:46:10|342.71|340.71|342.71|340.71|342.71|340.71|342.71|340.71|1
1726677760000|2024-09-18 16:42:40|310.45|308.45|310.43|308.43|310.45|308.45|310.43|308.43|5
1726721180000|2024-09-19 04:46:20|342.73|340.73|342.7|340.7|342.73|340.73|342.68|340.68|4
1726677770000|2024-09-18 16:42:50|310.4|308.4|310.43|308.43|310.43|308.43|310.4|308.4|3
1726721200000|2024-09-19 04:46:40|342.71|340.71|342.72|340.72|342.73|340.73|342.71|340.71|10
1726677780000|2024-09-18 16:43:00|310.45|308.45|310.43|308.43|310.45|308.45|310.43|308.43|5
1726721210000|2024-09-19 04:46:50|342.73|340.73|342.71|340.71|342.73|340.73|342.7|340.7|8
1726677790000|2024-09-18 16:43:10|310.45|308.45|310.47|308.47|310.48|308.48|310.45|308.45|10
1726721220000|2024-09-19 04:47:00|342.7|340.7|342.68|340.68|342.7|340.7|342.68|340.68|3
1726677800000|2024-09-18 16:43:20|310.51|308.51|310.25|308.25|310.53|308.53|310.25|308.25|11
1726721230000|2024-09-19 04:47:10|342.7|340.7|342.68|340.68|342.7|340.7|342.68|340.68|3
1726677810000|2024-09-18 16:43:30|310.24|308.24|310.19|308.19|310.24|308.24|310.18|308.18|9
1726721260000|2024-09-19 04:47:40|342.75|340.75|342.81|340.81|342.82|340.82|342.68|340.68|12
1726677820000|2024-09-18 16:43:40|310.22|308.22|310.19|308.19|310.23|308.23|310.19|308.19|6
1726721270000|2024-09-19 04:47:50|342.8|340.8|342.82|340.82|342.83|340.83|342.8|340.8|6
1726677830000|2024-09-18 16:43:50|310.18|308.18|310.33|308.33|310.33|308.33|310.18|308.18|10
1726721280000|2024-09-19 04:48:00|342.83|340.83|342.79|340.79|342.83|340.83|342.79|340.79|6
1726677840000|2024-09-18 16:44:00|310.35|308.35|310.33|308.33|310.35|308.35|310.32|308.32|10
1726721290000|2024-09-19 04:48:10|342.81|340.81|342.8|340.8|342.81|340.81|342.79|340.79|3
1726677850000|2024-09-18 16:44:10|310.31|308.31|310.31|308.31|310.34|308.34|310.31|308.31|5
1726721300000|2024-09-19 04:48:20|342.79|340.79|342.71|340.71|342.79|340.79|342.71|340.71|5
1726677860000|2024-09-18 16:44:20|310.33|308.33|310.33|308.33|310.34|308.34|310.33|308.33|3
1726721310000|2024-09-19 04:48:30|342.7|340.7|342.62|340.62|342.7|340.7|342.62|340.62|7
1726677870000|2024-09-18 16:44:30|310.34|308.34|310.33|308.33|310.34|308.34|310.33|308.33|2
1726721320000|2024-09-19 04:48:40|342.61|340.61|342.61|340.61|342.62|340.62|342.6|340.6|12
1726677880000|2024-09-18 16:44:40|310.28|308.28|310.24|308.24|310.28|308.28|310.24|308.24|2
1726721330000|2024-09-19 04:48:50|342.62|340.62|342.6|340.6|342.62|340.62|342.6|340.6|3
1726677890000|2024-09-18 16:44:50|310.25|308.25|310.24|308.24|310.25|308.25|310.24|308.24|4
1726721340000|2024-09-19 04:49:00|342.71|340.71|342.71|340.71|342.85|340.85|342.71|340.71|9
1726677900000|2024-09-18 16:45:00|310.25|308.25|310.2|308.2|310.26|308.26|310.2|308.2|10
1726721350000|2024-09-19 04:49:10|342.72|340.72|342.7|340.7|342.79|340.79|342.7|340.7|17
1726677910000|2024-09-18 16:45:10|310.21|308.21|310.2|308.2|310.21|308.21|310.2|308.2|2
1726721370000|2024-09-19 04:49:30|342.72|340.72|342.72|340.72|342.72|340.72|342.72|340.72|1
1726677920000|2024-09-18 16:45:20|310.18|308.18|310.15|308.15|310.18|308.18|310.15|308.15|3
1726721390000|2024-09-19 04:49:50|342.75|340.75|342.88|340.88|342.89|340.89|342.75|340.75|10
1726677930000|2024-09-18 16:45:30|310.12|308.12|309.94|307.94|310.12|308.12|309.93|307.93|21
1726721400000|2024-09-19 04:50:00|342.89|340.89|343.09|341.09|343.09|341.09|342.89|340.89|8
1726677940000|2024-09-18 16:45:40|309.93|307.93|309.94|307.94|309.98|307.98|309.92|307.92|20
1726721410000|2024-09-19 04:50:10|343.08|341.08|343.09|341.09|343.09|341.09|343.08|341.08|2
1726677950000|2024-09-18 16:45:50|309.93|307.93|309.92|307.92|309.97|307.97|309.91|307.91|16
1726721420000|2024-09-19 04:50:20|343.12|341.12|343.19|341.19|343.19|341.19|343.09|341.09|6
1726677960000|2024-09-18 16:46:00|309.89|307.89|309.92|307.92|309.92|307.92|309.89|307.89|11
1726721430000|2024-09-19 04:50:30|343.17|341.17|343.17|341.17|343.17|341.17|343.17|341.17|1
1726677970000|2024-09-18 16:46:10|309.9|307.9|309.8|307.8|309.91|307.91|309.79|307.79|24
1726721440000|2024-09-19 04:50:40|343.18|341.18|343.19|341.19|343.19|341.19|343.18|341.18|2
1726677980000|2024-09-18 16:46:20|309.82|307.82|309.7|307.7|309.84|307.84|309.7|307.7|22
1726721450000|2024-09-19 04:50:50|343.25|341.25|343.19|341.19|343.25|341.25|343.19|341.19|2
1726677990000|2024-09-18 16:46:30|309.67|307.67|309.7|307.7|309.72|307.72|309.67|307.67|17
1726721460000|2024-09-19 04:51:00|343.37|341.37|343.42|341.42|343.43|341.43|343.37|341.37|5
1726678000000|2024-09-18 16:46:40|309.71|307.71|309.7|307.7|309.72|307.72|309.65|307.65|15
1726721470000|2024-09-19 04:51:10|343.4|341.4|343.42|341.42|343.42|341.42|343.39|341.39|8
1726678010000|2024-09-18 16:46:50|309.69|307.69|309.76|307.76|309.76|307.76|309.68|307.68|11
1726721490000|2024-09-19 04:51:30|343.43|341.43|343.43|341.43|343.43|341.43|343.43|341.43|1
1726678020000|2024-09-18 16:47:00|309.8|307.8|309.72|307.72|309.82|307.82|309.71|307.71|13
1726721510000|2024-09-19 04:51:50|343.45|341.45|343.43|341.43|343.45|341.45|343.43|341.43|2
1726678030000|2024-09-18 16:47:10|309.71|307.71|309.91|307.91|309.95|307.95|309.71|307.71|13
1726721530000|2024-09-19 04:52:10|343.46|341.46|343.53|341.53|343.54|341.54|343.46|341.46|8
1726678040000|2024-09-18 16:47:20|309.92|307.92|310.09|308.09|310.09|308.09|309.92|307.92|13
1726721540000|2024-09-19 04:52:20|343.52|341.52|343.52|341.52|343.53|341.53|343.51|341.51|9
1726678050000|2024-09-18 16:47:30|310.12|308.12|310.16|308.16|310.17|308.17|310.08|308.08|15
1726721550000|2024-09-19 04:52:30|343.53|341.53|343.51|341.51|343.53|341.53|343.5|341.5|20
1726678060000|2024-09-18 16:47:40|310.15|308.15|310.15|308.15|310.15|308.15|310.15|308.15|1
1726721560000|2024-09-19 04:52:40|343.52|341.52|343.56|341.56|343.64|341.64|343.51|341.51|24
1726678070000|2024-09-18 16:47:50|310.16|308.16|310.25|308.25|310.25|308.25|310.16|308.16|12
1726721570000|2024-09-19 04:52:50|343.57|341.57|343.57|341.57|343.58|341.58|343.56|341.56|5
1726678080000|2024-09-18 16:48:00|310.23|308.23|310.24|308.24|310.27|308.27|310.22|308.22|6
1726721580000|2024-09-19 04:53:00|343.63|341.63|343.67|341.67|343.69|341.69|343.63|341.63|10
1726678090000|2024-09-18 16:48:10|310.17|308.17|310.19|308.19|310.21|308.21|310.16|308.16|14
1726721590000|2024-09-19 04:53:10|343.68|341.68|343.68|341.68|343.68|341.68|343.65|341.65|6
1726678100000|2024-09-18 16:48:20|310.17|308.17|310.19|308.19|310.26|308.26|310.17|308.17|24
1726721600000|2024-09-19 04:53:20|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|1
1726678110000|2024-09-18 16:48:30|310.2|308.2|310.1|308.1|310.2|308.2|310.1|308.1|5
1726721620000|2024-09-19 04:53:40|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|1
1726678130000|2024-09-18 16:48:50|310.08|308.08|310|308|310.08|308.08|310|308|6
1726721640000|2024-09-19 04:54:00|343.69|341.69|343.78|341.78|343.78|341.78|343.69|341.69|6
1726678140000|2024-09-18 16:49:00|310.02|308.02|310.11|308.11|310.16|308.16|310|308|12
1726721650000|2024-09-19 04:54:10|343.79|341.79|343.84|341.84|343.84|341.84|343.79|341.79|5
1726678150000|2024-09-18 16:49:10|310.09|308.09|310.09|308.09|310.09|308.09|310.09|308.09|1
1726721660000|2024-09-19 04:54:20|343.85|341.85|344|342|344.03|342.03|343.85|341.85|6
1726678170000|2024-09-18 16:49:30|310.11|308.11|310.11|308.11|310.11|308.11|310.11|308.11|1
1726721670000|2024-09-19 04:54:30|343.99|341.99|343.99|341.99|343.99|341.99|343.99|341.99|1
1726678190000|2024-09-18 16:49:50|310.12|308.12|310.11|308.11|310.14|308.14|310.11|308.11|6
1726721680000|2024-09-19 04:54:40|343.98|341.98|343.74|341.74|343.98|341.98|343.74|341.74|5
1726678200000|2024-09-18 16:50:00|310.13|308.13|310.17|308.17|310.17|308.17|310.11|308.11|7
1726721690000|2024-09-19 04:54:50|343.73|341.73|343.98|341.98|343.99|341.99|343.72|341.72|7
1726678210000|2024-09-18 16:50:10|310.16|308.16|310.22|308.22|310.24|308.24|310.11|308.11|15
1726721700000|2024-09-19 04:55:00|343.97|341.97|343.75|341.75|343.97|341.97|343.69|341.69|14
1726678220000|2024-09-18 16:50:20|310.21|308.21|310.21|308.21|310.22|308.22|310.21|308.21|3
1726721710000|2024-09-19 04:55:10|343.73|341.73|343.88|341.88|343.88|341.88|343.71|341.71|12
1726678230000|2024-09-18 16:50:30|310.22|308.22|310.22|308.22|310.25|308.25|310.22|308.22|5
1726721720000|2024-09-19 04:55:20|343.87|341.87|343.98|341.98|344.02|342.02|343.87|341.87|9
1726678240000|2024-09-18 16:50:40|310.24|308.24|310.22|308.22|310.26|308.26|310.22|308.22|10
1726721730000|2024-09-19 04:55:30|343.99|341.99|344|342|344|342|343.99|341.99|2
1726678250000|2024-09-18 16:50:50|310.2|308.2|310.22|308.22|310.22|308.22|310.2|308.2|2
1726721740000|2024-09-19 04:55:40|344.07|342.07|344.11|342.11|344.11|342.11|344.05|342.05|7
1726678260000|2024-09-18 16:51:00|310.28|308.28|310.31|308.31|310.35|308.35|310.28|308.28|9
1726721750000|2024-09-19 04:55:50|344.18|342.18|344.3|342.3|344.3|342.3|344.18|342.18|6
1726678270000|2024-09-18 16:51:10|310.33|308.33|310.4|308.4|310.44|308.44|310.33|308.33|15
1726721770000|2024-09-19 04:56:10|344.35|342.35|344.59|342.59|344.59|342.59|344.35|342.35|15
1726678280000|2024-09-18 16:51:20|310.39|308.39|310.41|308.41|310.41|308.41|310.34|308.34|10
1726721780000|2024-09-19 04:56:20|344.58|342.58|344.49|342.49|344.58|342.58|344.49|342.49|5
1726678290000|2024-09-18 16:51:30|310.43|308.43|310.45|308.45|310.47|308.47|310.43|308.43|6
1726721790000|2024-09-19 04:56:30|344.46|342.46|344.44|342.44|344.46|342.46|344.43|342.43|3
1726678300000|2024-09-18 16:51:40|310.46|308.46|310.47|308.47|310.48|308.48|310.46|308.46|3
1726721800000|2024-09-19 04:56:40|344.48|342.48|344.46|342.46|344.48|342.48|344.45|342.45|4
1726678310000|2024-09-18 16:51:50|310.46|308.46|310.46|308.46|310.47|308.47|310.43|308.43|5
1726721810000|2024-09-19 04:56:50|344.51|342.51|344.6|342.6|344.63|342.63|344.51|342.51|7
1726678320000|2024-09-18 16:52:00|310.48|308.48|310.55|308.55|310.56|308.56|310.48|308.48|10
1726721820000|2024-09-19 04:57:00|344.58|342.58|344.57|342.57|344.58|342.58|344.53|342.53|7
1726678330000|2024-09-18 16:52:10|310.54|308.54|310.48|308.48|310.56|308.56|310.46|308.46|17
1726721840000|2024-09-19 04:57:20|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|1
1726678340000|2024-09-18 16:52:20|310.47|308.47|310.46|308.46|310.49|308.49|310.46|308.46|14
1726721860000|2024-09-19 04:57:40|344.57|342.57|344.45|342.45|344.6|342.6|344.45|342.45|4
1726678350000|2024-09-18 16:52:30|310.43|308.43|310.43|308.43|310.43|308.43|310.42|308.42|3
1726721870000|2024-09-19 04:57:50|344.51|342.51|344.5|342.5|344.51|342.51|344.5|342.5|2
1726678360000|2024-09-18 16:52:40|310.45|308.45|310.43|308.43|310.47|308.47|310.43|308.43|7
1726721880000|2024-09-19 04:58:00|344.45|342.45|344.45|342.45|344.45|342.45|344.45|342.45|1
1726678370000|2024-09-18 16:52:50|310.65|308.65|310.65|308.65|310.65|308.65|310.65|308.65|1
1726721890000|2024-09-19 04:58:10|344.51|342.51|344.57|342.57|344.59|342.59|344.51|342.51|4
1726678380000|2024-09-18 16:53:00|310.66|308.66|310.63|308.63|310.66|308.66|310.63|308.63|3
1726721900000|2024-09-19 04:58:20|344.61|342.61|344.65|342.65|344.65|342.65|344.61|342.61|5
1726678400000|2024-09-18 16:53:20|310.61|308.61|310.61|308.61|310.61|308.61|310.61|308.61|1
1726721910000|2024-09-19 04:58:30|344.64|342.64|344.7|342.7|344.7|342.7|344.61|342.61|7
1726678410000|2024-09-18 16:53:30|310.65|308.65|310.65|308.65|310.65|308.65|310.65|308.65|1
1726721920000|2024-09-19 04:58:40|344.64|342.64|344.69|342.69|344.69|342.69|344.64|342.64|2
1726678420000|2024-09-18 16:53:40|310.63|308.63|310.61|308.61|310.65|308.65|310.61|308.61|3
1726721930000|2024-09-19 04:58:50|344.64|342.64|344.64|342.64|344.64|342.64|344.64|342.64|1
1726678430000|2024-09-18 16:53:50|310.52|308.52|310.53|308.53|310.53|308.53|310.5|308.5|9
1726721940000|2024-09-19 04:59:00|344.65|342.65|344.89|342.89|344.89|342.89|344.65|342.65|12
1726678440000|2024-09-18 16:54:00|310.54|308.54|310.56|308.56|310.59|308.59|310.54|308.54|10
1726721950000|2024-09-19 04:59:10|344.88|342.88|344.92|342.92|344.92|342.92|344.88|342.88|2
1726678450000|2024-09-18 16:54:10|310.57|308.57|310.65|308.65|310.65|308.65|310.55|308.55|18
1726721960000|2024-09-19 04:59:20|344.91|342.91|344.56|342.56|344.91|342.91|344.56|342.56|8
1726678460000|2024-09-18 16:54:20|310.67|308.67|310.64|308.64|310.67|308.67|310.63|308.63|10
1726721970000|2024-09-19 04:59:30|344.57|342.57|344.52|342.52|344.57|342.57|344.52|342.52|15
1726678470000|2024-09-18 16:54:30|310.65|308.65|310.65|308.65|310.66|308.66|310.64|308.64|13
1726721980000|2024-09-19 04:59:40|344.57|342.57|344.59|342.59|344.63|342.63|344.54|342.54|8
1726678480000|2024-09-18 16:54:40|310.66|308.66|310.65|308.65|310.66|308.66|310.65|308.65|2
1726721990000|2024-09-19 04:59:50|344.62|342.62|344.66|342.66|344.66|342.66|344.61|342.61|4
1726678500000|2024-09-18 16:55:00|310.61|308.61|310.61|308.61|310.61|308.61|310.6|308.6|3
1726722000000|2024-09-19 05:00:00|344.65|342.65|344.78|342.78|344.78|342.78|344.61|342.61|11
1726678510000|2024-09-18 16:55:10|310.64|308.64|310.74|308.74|310.75|308.75|310.63|308.63|10
1726722010000|2024-09-19 05:00:10|344.75|342.75|344.73|342.73|344.75|342.75|344.73|342.73|2
1726678520000|2024-09-18 16:55:20|310.73|308.73|310.62|308.62|310.74|308.74|310.62|308.62|10
1726722020000|2024-09-19 05:00:20|344.77|342.77|344.87|342.87|344.87|342.87|344.74|342.74|10
1726678530000|2024-09-18 16:55:30|310.58|308.58|310.55|308.55|310.58|308.58|310.55|308.55|3
1726722030000|2024-09-19 05:00:30|344.91|342.91|344.95|342.95|344.95|342.95|344.91|342.91|4
1726678550000|2024-09-18 16:55:50|310.56|308.56|310.56|308.56|310.56|308.56|310.56|308.56|1
1726722050000|2024-09-19 05:00:50|344.96|342.96|345.03|343.03|345.05|343.05|344.96|342.96|10
1726678560000|2024-09-18 16:56:00|310.58|308.58|310.69|308.69|310.69|308.69|310.58|308.58|6
1726722070000|2024-09-19 05:01:10|345.02|343.02|344.97|342.97|345.02|343.02|344.97|342.97|3
1726678570000|2024-09-18 16:56:10|310.66|308.66|310.67|308.67|310.67|308.67|310.64|308.64|3
1726678580000|2024-09-18 16:56:20|310.65|308.65|310.49|308.49|310.65|308.65|310.49|308.49|6
1726722080000|2024-09-19 05:01:20|345.02|343.02|344.99|342.99|345.02|343.02|344.99|342.99|2
1726678590000|2024-09-18 16:56:30|310.51|308.51|310.58|308.58|310.58|308.58|310.49|308.49|10
1726722090000|2024-09-19 05:01:30|344.98|342.98|345.05|343.05|345.05|343.05|344.98|342.98|4
1726678600000|2024-09-18 16:56:40|310.56|308.56|310.66|308.66|310.67|308.67|310.56|308.56|8
1726722100000|2024-09-19 05:01:40|345.03|343.03|344.97|342.97|345.03|343.03|344.97|342.97|3
1726678610000|2024-09-18 16:56:50|310.65|308.65|310.66|308.66|310.67|308.67|310.64|308.64|11
1726722110000|2024-09-19 05:01:50|344.94|342.94|344.94|342.94|344.94|342.94|344.94|342.94|1
1726678620000|2024-09-18 16:57:00|310.68|308.68|310.87|308.87|310.87|308.87|310.66|308.66|13
1726722120000|2024-09-19 05:02:00|344.92|342.92|344.8|342.8|344.92|342.92|344.8|342.8|4
1726678630000|2024-09-18 16:57:10|310.85|308.85|310.87|308.87|310.87|308.87|310.84|308.84|5
1726722130000|2024-09-19 05:02:10|344.82|342.82|344.91|342.91|344.93|342.93|344.82|342.82|6
1726678650000|2024-09-18 16:57:30|310.86|308.86|310.79|308.79|310.86|308.86|310.77|308.77|5
1726722140000|2024-09-19 05:02:20|344.89|342.89|344.84|342.84|344.9|342.9|344.83|342.83|13
1726678660000|2024-09-18 16:57:40|310.78|308.78|310.82|308.82|310.83|308.83|310.77|308.77|20
1726722150000|2024-09-19 05:02:30|344.85|342.85|344.87|342.87|344.88|342.88|344.85|342.85|5
1726678670000|2024-09-18 16:57:50|310.85|308.85|310.82|308.82|310.85|308.85|310.82|308.82|3
1726722160000|2024-09-19 05:02:40|344.85|342.85|344.73|342.73|344.85|342.85|344.73|342.73|6
1726678680000|2024-09-18 16:58:00|310.84|308.84|310.79|308.79|310.85|308.85|310.73|308.73|20
1726722170000|2024-09-19 05:02:50|344.76|342.76|344.81|342.81|344.81|342.81|344.75|342.75|6
1726678690000|2024-09-18 16:58:10|310.78|308.78|310.8|308.8|310.85|308.85|310.78|308.78|20
1726722180000|2024-09-19 05:03:00|344.82|342.82|345.08|343.08|345.08|343.08|344.8|342.8|22
1726678700000|2024-09-18 16:58:20|310.81|308.81|310.85|308.85|310.85|308.85|310.81|308.81|7
1726722190000|2024-09-19 05:03:10|345.09|343.09|345.49|343.49|345.51|343.51|345.08|343.08|20
1726678710000|2024-09-18 16:58:30|310.86|308.86|310.85|308.85|310.87|308.87|310.85|308.85|4
1726722200000|2024-09-19 05:03:20|345.52|343.52|345.56|343.56|345.6|343.6|345.52|343.52|13
1726678720000|2024-09-18 16:58:40|310.84|308.84|310.84|308.84|310.84|308.84|310.84|308.84|1
1726722210000|2024-09-19 05:03:30|345.51|343.51|345.64|343.64|345.67|343.67|345.49|343.49|23
1726678730000|2024-09-18 16:58:50|310.85|308.85|310.85|308.85|310.86|308.86|310.85|308.85|7
1726722220000|2024-09-19 05:03:40|345.63|343.63|345.64|343.64|345.67|343.67|345.6|343.6|6
1726678740000|2024-09-18 16:59:00|310.83|308.83|310.7|308.7|310.83|308.83|310.7|308.7|5
1726722230000|2024-09-19 05:03:50|345.63|343.63|345.49|343.49|345.63|343.63|345.49|343.49|6
1726678750000|2024-09-18 16:59:10|310.71|308.71|310.75|308.75|310.78|308.78|310.7|308.7|11
1726722240000|2024-09-19 05:04:00|345.51|343.51|345.5|343.5|345.56|343.56|345.48|343.48|18
1726678760000|2024-09-18 16:59:20|310.76|308.76|310.7|308.7|310.77|308.77|310.7|308.7|7
1726722250000|2024-09-19 05:04:10|345.51|343.51|345.45|343.45|345.51|343.51|345.43|343.43|7
1726678770000|2024-09-18 16:59:30|310.68|308.68|310.68|308.68|310.69|308.69|310.68|308.68|3
1726722260000|2024-09-19 05:04:20|345.51|343.51|345.58|343.58|345.63|343.63|345.51|343.51|17
1726678780000|2024-09-18 16:59:40|310.69|308.69|310.68|308.68|310.69|308.69|310.68|308.68|2
1726722270000|2024-09-19 05:04:30|345.57|343.57|345.39|343.39|345.57|343.57|345.36|343.36|19
1726678790000|2024-09-18 16:59:50|310.66|308.66|310.61|308.61|310.66|308.66|310.6|308.6|9
1726722280000|2024-09-19 05:04:40|345.4|343.4|345.53|343.53|345.55|343.55|345.4|343.4|13
1726678800000|2024-09-18 17:00:00|310.64|308.64|310.74|308.74|310.75|308.75|310.63|308.63|10
1726722290000|2024-09-19 05:04:50|345.52|343.52|345.53|343.53|345.54|343.54|345.52|343.52|6
1726678810000|2024-09-18 17:00:10|310.75|308.75|310.76|308.76|310.76|308.76|310.74|308.74|7
1726722300000|2024-09-19 05:05:00|345.52|343.52|345.46|343.46|345.52|343.52|345.46|343.46|5
1726678820000|2024-09-18 17:00:20|310.83|308.83|310.83|308.83|310.83|308.83|310.76|308.76|18
1726722310000|2024-09-19 05:05:10|345.44|343.44|345.43|343.43|345.46|343.46|345.43|343.43|4
1726678830000|2024-09-18 17:00:30|310.82|308.82|310.85|308.85|310.85|308.85|310.79|308.79|14
1726722320000|2024-09-19 05:05:20|345.44|343.44|345.51|343.51|345.56|343.56|345.44|343.44|9
1726678840000|2024-09-18 17:00:40|310.86|308.86|310.87|308.87|310.87|308.87|310.79|308.79|13
1726722330000|2024-09-19 05:05:30|345.5|343.5|345.44|343.44|345.5|343.5|345.44|343.44|8
1726678850000|2024-09-18 17:00:50|310.85|308.85|310.88|308.88|310.88|308.88|310.84|308.84|13
1726722340000|2024-09-19 05:05:40|345.43|343.43|345.42|343.42|345.43|343.43|345.42|343.42|2
1726678860000|2024-09-18 17:01:00|310.87|308.87|310.86|308.86|310.89|308.89|310.84|308.84|11
1726722350000|2024-09-19 05:05:50|345.44|343.44|345.42|343.42|345.44|343.44|345.31|343.31|18
1726678870000|2024-09-18 17:01:10|310.9|308.9|310.9|308.9|310.96|308.96|310.9|308.9|9
1726722360000|2024-09-19 05:06:00|345.4|343.4|345.47|343.47|345.47|343.47|345.4|343.4|18
1726678880000|2024-09-18 17:01:20|310.91|308.91|311.03|309.03|311.03|309.03|310.91|308.91|6
1726722370000|2024-09-19 05:06:10|345.5|343.5|345.53|343.53|345.53|343.53|345.48|343.48|7
1726678890000|2024-09-18 17:01:30|311|309|310.97|308.97|311|309|310.96|308.96|5
1726722380000|2024-09-19 05:06:20|345.52|343.52|345.48|343.48|345.53|343.53|345.46|343.46|11
1726678900000|2024-09-18 17:01:40|310.98|308.98|311.02|309.02|311.03|309.03|310.97|308.97|12
1726722390000|2024-09-19 05:06:30|345.47|343.47|345.5|343.5|345.5|343.5|345.47|343.47|4
1726678910000|2024-09-18 17:01:50|310.97|308.97|310.86|308.86|310.97|308.97|310.86|308.86|7
1726722410000|2024-09-19 05:06:50|345.52|343.52|345.9|343.9|345.9|343.9|345.5|343.5|18
1726678920000|2024-09-18 17:02:00|310.87|308.87|310.87|308.87|310.88|308.88|310.85|308.85|12
1726722420000|2024-09-19 05:07:00|345.91|343.91|345.84|343.84|345.92|343.92|345.82|343.82|15
1726678930000|2024-09-18 17:02:10|310.88|308.88|310.87|308.87|310.89|308.89|310.87|308.87|14
1726722430000|2024-09-19 05:07:10|345.83|343.83|345.59|343.59|345.83|343.83|345.59|343.59|13
1726678940000|2024-09-18 17:02:20|310.88|308.88|310.77|308.77|310.88|308.88|310.77|308.77|5
1726722440000|2024-09-19 05:07:20|345.6|343.6|345.6|343.6|345.6|343.6|345.6|343.6|1
1726678950000|2024-09-18 17:02:30|310.74|308.74|310.71|308.71|310.74|308.74|310.71|308.71|4
1726722450000|2024-09-19 05:07:30|345.59|343.59|345.57|343.57|345.6|343.6|345.57|343.57|8
1726678960000|2024-09-18 17:02:40|310.68|308.68|310.55|308.55|310.68|308.68|310.54|308.54|15
1726722460000|2024-09-19 05:07:40|345.6|343.6|345.39|343.39|345.6|343.6|345.38|343.38|13
1726678970000|2024-09-18 17:02:50|310.54|308.54|310.55|308.55|310.56|308.56|310.53|308.53|12
1726722470000|2024-09-19 05:07:50|345.4|343.4|345.43|343.43|345.43|343.43|345.4|343.4|6
1726678980000|2024-09-18 17:03:00|310.62|308.62|310.73|308.73|310.74|308.74|310.62|308.62|7
1726722480000|2024-09-19 05:08:00|345.41|343.41|345.39|343.39|345.41|343.41|345.34|343.34|11
1726678990000|2024-09-18 17:03:10|310.72|308.72|310.74|308.74|310.78|308.78|310.72|308.72|9
1726722490000|2024-09-19 05:08:10|345.36|343.36|345.33|343.33|345.39|343.39|345.28|343.28|11
1726679000000|2024-09-18 17:03:20|310.75|308.75|310.69|308.69|310.76|308.76|310.69|308.69|12
1726722500000|2024-09-19 05:08:20|345.36|343.36|345.62|343.62|345.62|343.62|345.33|343.33|12
1726679010000|2024-09-18 17:03:30|310.68|308.68|310.67|308.67|310.68|308.68|310.65|308.65|14
1726722510000|2024-09-19 05:08:30|345.67|343.67|345.89|343.89|345.89|343.89|345.67|343.67|11
1726679020000|2024-09-18 17:03:40|310.66|308.66|310.76|308.76|310.76|308.76|310.65|308.65|15
1726722520000|2024-09-19 05:08:40|345.91|343.91|345.92|343.92|345.94|343.94|345.9|343.9|5
1726679030000|2024-09-18 17:03:50|310.75|308.75|310.73|308.73|310.75|308.75|310.72|308.72|16
1726722530000|2024-09-19 05:08:50|345.96|343.96|345.95|343.95|345.97|343.97|345.93|343.93|15
1726679040000|2024-09-18 17:04:00|310.74|308.74|310.67|308.67|310.74|308.74|310.67|308.67|10
1726722540000|2024-09-19 05:09:00|345.94|343.94|346.35|344.35|346.37|344.37|345.92|343.92|19
1726679050000|2024-09-18 17:04:10|310.68|308.68|310.74|308.74|310.76|308.76|310.67|308.67|13
1726722550000|2024-09-19 05:09:10|346.4|344.4|346.49|344.49|346.5|344.5|346.4|344.4|9
1726679060000|2024-09-18 17:04:20|310.76|308.76|310.74|308.74|310.76|308.76|310.74|308.74|5
1726722560000|2024-09-19 05:09:20|346.55|344.55|346.55|344.55|346.58|344.58|346.55|344.55|4
1726679070000|2024-09-18 17:04:30|310.73|308.73|310.76|308.76|310.77|308.77|310.73|308.73|5
1726722570000|2024-09-19 05:09:30|346.51|344.51|346.37|344.37|346.51|344.51|346.37|344.37|5
1726679080000|2024-09-18 17:04:40|310.75|308.75|310.78|308.78|310.78|308.78|310.74|308.74|11
1726722580000|2024-09-19 05:09:40|346.36|344.36|346.26|344.26|346.36|344.36|346.25|344.25|4
1726679090000|2024-09-18 17:04:50|310.77|308.77|310.76|308.76|310.78|308.78|310.76|308.76|5
1726722590000|2024-09-19 05:09:50|346.28|344.28|346.25|344.25|346.28|344.28|346.25|344.25|2
1726679100000|2024-09-18 17:05:00|310.68|308.68|310.68|308.68|310.68|308.68|310.67|308.67|3
1726722600000|2024-09-19 05:10:00|346.23|344.23|346.17|344.17|346.23|344.23|346.1|344.1|7
1726679110000|2024-09-18 17:05:10|310.67|308.67|310.6|308.6|310.67|308.67|310.6|308.6|7
1726722610000|2024-09-19 05:10:10|346.22|344.22|346.33|344.33|346.34|344.34|346.17|344.17|15
1726679120000|2024-09-18 17:05:20|310.55|308.55|310.56|308.56|310.59|308.59|310.55|308.55|12
1726722620000|2024-09-19 05:10:20|346.37|344.37|346.42|344.42|346.42|344.42|346.35|344.35|10
1726679130000|2024-09-18 17:05:30|310.59|308.59|310.58|308.58|310.6|308.6|310.56|308.56|9
1726722630000|2024-09-19 05:10:30|346.48|344.48|346.5|344.5|346.7|344.7|346.48|344.48|13
1726679140000|2024-09-18 17:05:40|310.56|308.56|310.56|308.56|310.58|308.58|310.56|308.56|4
1726722640000|2024-09-19 05:10:40|346.51|344.51|346.59|344.59|346.62|344.62|346.49|344.49|5
1726679150000|2024-09-18 17:05:50|310.52|308.52|310.52|308.52|310.53|308.53|310.49|308.49|11
1726722650000|2024-09-19 05:10:50|346.56|344.56|346.52|344.52|346.56|344.56|346.52|344.52|2
1726679160000|2024-09-18 17:06:00|310.49|308.49|310.57|308.57|310.59|308.59|310.48|308.48|10
1726722660000|2024-09-19 05:11:00|346.54|344.54|346.55|344.55|346.58|344.58|346.54|344.54|3
1726679170000|2024-09-18 17:06:10|310.56|308.56|310.57|308.57|310.57|308.57|310.56|308.56|2
1726722670000|2024-09-19 05:11:10|346.62|344.62|346.67|344.67|346.67|344.67|346.62|344.62|2
1726679180000|2024-09-18 17:06:20|310.46|308.46|310.39|308.39|310.47|308.47|310.38|308.38|9
1726722680000|2024-09-19 05:11:20|346.66|344.66|346.45|344.45|346.66|344.66|346.45|344.45|11
1726679190000|2024-09-18 17:06:30|310.4|308.4|310.48|308.48|310.48|308.48|310.36|308.36|19
1726722690000|2024-09-19 05:11:30|346.42|344.42|346.34|344.34|346.42|344.42|346.33|344.33|11
1726679200000|2024-09-18 17:06:40|310.46|308.46|310.46|308.46|310.48|308.48|310.46|308.46|4
1726722700000|2024-09-19 05:11:40|346.35|344.35|346.48|344.48|346.52|344.52|346.35|344.35|10
1726679220000|2024-09-18 17:07:00|310.45|308.45|310.38|308.38|310.45|308.45|310.38|308.38|4
1726722730000|2024-09-19 05:12:10|346.52|344.52|346.48|344.48|346.52|344.52|346.48|344.48|4
1726679230000|2024-09-18 17:07:10|310.4|308.4|310.45|308.45|310.45|308.45|310.4|308.4|16
1726722740000|2024-09-19 05:12:20|346.53|344.53|346.57|344.57|346.58|344.58|346.53|344.53|3
1726679240000|2024-09-18 17:07:20|310.44|308.44|310.39|308.39|310.44|308.44|310.38|308.38|12
1726722750000|2024-09-19 05:12:30|346.56|344.56|346.56|344.56|346.56|344.56|346.56|344.56|1
1726679250000|2024-09-18 17:07:30|310.42|308.42|310.44|308.44|310.46|308.46|310.42|308.42|7
1726722760000|2024-09-19 05:12:40|346.54|344.54|346.57|344.57|346.58|344.58|346.54|344.54|3
1726679260000|2024-09-18 17:07:40|310.42|308.42|310.4|308.4|310.42|308.42|310.39|308.39|6
1726722770000|2024-09-19 05:12:50|346.56|344.56|346.5|344.5|346.56|344.56|346.5|344.5|4
1726679270000|2024-09-18 17:07:50|310.39|308.39|310.42|308.42|310.44|308.44|310.39|308.39|11
1726722780000|2024-09-19 05:13:00|346.57|344.57|346.5|344.5|346.57|344.57|346.5|344.5|5
1726679280000|2024-09-18 17:08:00|310.44|308.44|310.43|308.43|310.44|308.44|310.41|308.41|8
1726722810000|2024-09-19 05:13:30|346.48|344.48|346.4|344.4|346.48|344.48|346.4|344.4|4
1726679290000|2024-09-18 17:08:10|310.44|308.44|310.43|308.43|310.44|308.44|310.4|308.4|7
1726722830000|2024-09-19 05:13:50|346.37|344.37|346.29|344.29|346.37|344.37|346.29|344.29|5
1726679300000|2024-09-18 17:08:20|310.42|308.42|310.33|308.33|310.43|308.43|310.32|308.32|9
1726722840000|2024-09-19 05:14:00|346.24|344.24|346.24|344.24|346.24|344.24|346.24|344.24|1
1726679310000|2024-09-18 17:08:30|310.32|308.32|310.23|308.23|310.32|308.32|310.22|308.22|7
1726722850000|2024-09-19 05:14:10|346.23|344.23|346.08|344.08|346.23|344.23|346.08|344.08|6
1726679320000|2024-09-18 17:08:40|310.22|308.22|310.24|308.24|310.24|308.24|310.22|308.22|11
1726722860000|2024-09-19 05:14:20|346.06|344.06|346.01|344.01|346.06|344.06|346.01|344.01|3
1726679330000|2024-09-18 17:08:50|310.23|308.23|310.24|308.24|310.25|308.25|310.21|308.21|14
1726722870000|2024-09-19 05:14:30|345.97|343.97|345.78|343.78|345.97|343.97|345.78|343.78|5
1726679340000|2024-09-18 17:09:00|310.23|308.23|310.33|308.33|310.34|308.34|310.2|308.2|11
1726722880000|2024-09-19 05:14:40|345.79|343.79|345.83|343.83|345.86|343.86|345.79|343.79|5
1726679350000|2024-09-18 17:09:10|310.31|308.31|310.28|308.28|310.31|308.31|310.28|308.28|5
1726722890000|2024-09-19 05:14:50|345.81|343.81|345.8|343.8|345.81|343.81|345.8|343.8|2
1726679360000|2024-09-18 17:09:20|310.22|308.22|310.1|308.1|310.22|308.22|310.1|308.1|8
1726722900000|2024-09-19 05:15:00|345.86|343.86|345.87|343.87|345.92|343.92|345.83|343.83|15
1726679370000|2024-09-18 17:09:30|310.04|308.04|310|308|310.07|308.07|310|308|13
1726722910000|2024-09-19 05:15:10|345.86|343.86|345.79|343.79|345.86|343.86|345.79|343.79|6
1726679380000|2024-09-18 17:09:40|309.98|307.98|310.01|308.01|310.02|308.02|309.97|307.97|16
1726722940000|2024-09-19 05:15:40|345.82|343.82|345.88|343.88|345.89|343.89|345.77|343.77|10
1726679390000|2024-09-18 17:09:50|310.02|308.02|310.03|308.03|310.04|308.04|310.02|308.02|13
1726722950000|2024-09-19 05:15:50|345.87|343.87|345.86|343.86|345.89|343.89|345.85|343.85|13
1726679400000|2024-09-18 17:10:00|310.02|308.02|310.05|308.05|310.05|308.05|310.02|308.02|17
1726722960000|2024-09-19 05:16:00|345.87|343.87|345.84|343.84|345.87|343.87|345.84|343.84|3
1726679410000|2024-09-18 17:10:10|310.07|308.07|310.16|308.16|310.18|308.18|310.07|308.07|16
1726722970000|2024-09-19 05:16:10|345.87|343.87|345.87|343.87|345.87|343.87|345.87|343.87|1
1726679420000|2024-09-18 17:10:20|310.15|308.15|310.19|308.19|310.19|308.19|310.08|308.08|19
1726722980000|2024-09-19 05:16:20|345.86|343.86|345.81|343.81|345.86|343.86|345.8|343.8|4
1726679440000|2024-09-18 17:10:40|310.17|308.17|310.17|308.17|310.17|308.17|310.17|308.17|1
1726722990000|2024-09-19 05:16:30|345.79|343.79|345.75|343.75|345.79|343.79|345.75|343.75|2
1726679460000|2024-09-18 17:11:00|310.11|308.11|310.09|308.09|310.12|308.12|310.08|308.08|10
1726723000000|2024-09-19 05:16:40|345.8|343.8|345.78|343.78|345.8|343.8|345.78|343.78|2
1726679470000|2024-09-18 17:11:10|310.1|308.1|310.01|308.01|310.1|308.1|310.01|308.01|7
1726723010000|2024-09-19 05:16:50|345.76|343.76|345.77|343.77|345.79|343.79|345.75|343.75|4
1726679480000|2024-09-18 17:11:20|310.02|308.02|310.17|308.17|310.17|308.17|310.02|308.02|18
1726723020000|2024-09-19 05:17:00|345.75|343.75|345.9|343.9|345.9|343.9|345.75|343.75|8
1726679490000|2024-09-18 17:11:30|310.16|308.16|310.13|308.13|310.17|308.17|310.11|308.11|12
1726723030000|2024-09-19 05:17:10|345.88|343.88|345.86|343.86|345.88|343.88|345.86|343.86|2
1726679500000|2024-09-18 17:11:40|310.11|308.11|310.14|308.14|310.14|308.14|310.11|308.11|2
1726723040000|2024-09-19 05:17:20|345.89|343.89|345.86|343.86|345.89|343.89|345.86|343.86|2
1726679510000|2024-09-18 17:11:50|310.13|308.13|310.13|308.13|310.13|308.13|310.13|308.13|1
1726723060000|2024-09-19 05:17:40|345.88|343.88|345.88|343.88|345.92|343.92|345.88|343.88|3
1726679520000|2024-09-18 17:12:00|310.07|308.07|310.03|308.03|310.07|308.07|310.03|308.03|2
1726723070000|2024-09-19 05:17:50|345.91|343.91|346.05|344.05|346.08|344.08|345.91|343.91|7
1726679530000|2024-09-18 17:12:10|309.9|307.9|309.93|307.93|309.95|307.95|309.88|307.88|11
1726723080000|2024-09-19 05:18:00|346.07|344.07|346.07|344.07|346.07|344.07|346.07|344.07|1
1726679540000|2024-09-18 17:12:20|309.94|307.94|309.95|307.95|309.95|307.95|309.91|307.91|6
1726723090000|2024-09-19 05:18:10|346.12|344.12|345.99|343.99|346.12|344.12|345.98|343.98|8
1726679550000|2024-09-18 17:12:30|309.96|307.96|309.86|307.86|309.96|307.96|309.84|307.84|19
1726723120000|2024-09-19 05:18:40|345.95|343.95|345.96|343.96|345.98|343.98|345.93|343.93|7
1726679560000|2024-09-18 17:12:40|309.88|307.88|309.85|307.85|309.88|307.88|309.85|307.85|18
1726723130000|2024-09-19 05:18:50|346|344|345.97|343.97|346|344|345.97|343.97|3
1726679570000|2024-09-18 17:12:50|309.86|307.86|309.82|307.82|309.86|307.86|309.82|307.82|17
1726723140000|2024-09-19 05:19:00|346.04|344.04|346|344|346.04|344.04|346|344|3
1726679580000|2024-09-18 17:13:00|309.83|307.83|309.69|307.69|309.84|307.84|309.69|307.69|17
1726723150000|2024-09-19 05:19:10|345.99|343.99|345.99|343.99|346.01|344.01|345.99|343.99|4
1726679590000|2024-09-18 17:13:10|309.7|307.7|309.66|307.66|309.73|307.73|309.63|307.63|20
1726723170000|2024-09-19 05:19:30|346.01|344.01|346.01|344.01|346.01|344.01|346.01|344.01|1
1726679600000|2024-09-18 17:13:20|309.65|307.65|309.68|307.68|309.73|307.73|309.63|307.63|17
1726723180000|2024-09-19 05:19:40|346|344|346.01|344.01|346.04|344.04|345.98|343.98|5
1726679610000|2024-09-18 17:13:30|309.66|307.66|309.54|307.54|309.66|307.66|309.54|307.54|16
1726679620000|2024-09-18 17:13:40|309.52|307.52|309.58|307.58|309.6|307.6|309.51|307.51|10
1726723190000|2024-09-19 05:19:50|346.05|344.05|346.01|344.01|346.05|344.05|346.01|344.01|2
1726679630000|2024-09-18 17:13:50|309.6|307.6|309.57|307.57|309.62|307.62|309.57|307.57|13
1726723200000|2024-09-19 05:20:00|345.99|343.99|345.97|343.97|345.99|343.99|345.97|343.97|4
1726679640000|2024-09-18 17:14:00|309.6|307.6|309.37|307.37|309.6|307.6|309.35|307.35|17
1726723210000|2024-09-19 05:20:10|345.98|343.98|345.98|343.98|345.98|343.98|345.98|343.98|1
1726679650000|2024-09-18 17:14:10|309.36|307.36|309.38|307.38|309.39|307.39|309.35|307.35|16
1726723220000|2024-09-19 05:20:20|346.03|344.03|345.99|343.99|346.03|344.03|345.97|343.97|5
1726679660000|2024-09-18 17:14:20|309.41|307.41|309.55|307.55|309.56|307.56|309.41|307.41|19
1726723230000|2024-09-19 05:20:30|345.98|343.98|345.88|343.88|345.98|343.98|345.88|343.88|12
1726679670000|2024-09-18 17:14:30|309.54|307.54|309.51|307.51|309.55|307.55|309.51|307.51|15
1726723250000|2024-09-19 05:20:50|345.9|343.9|345.93|343.93|345.97|343.97|345.9|343.9|5
1726679680000|2024-09-18 17:14:40|309.53|307.53|309.51|307.51|309.54|307.54|309.51|307.51|13
1726723260000|2024-09-19 05:21:00|345.94|343.94|346.1|344.1|346.1|344.1|345.94|343.94|5
1726679690000|2024-09-18 17:14:50|309.52|307.52|309.51|307.51|309.52|307.52|309.51|307.51|2
1726723270000|2024-09-19 05:21:10|346.09|344.09|346.16|344.16|346.17|344.17|346.09|344.09|16
1726679700000|2024-09-18 17:15:00|309.5|307.5|309.7|307.7|309.72|307.72|309.5|307.5|13
1726723280000|2024-09-19 05:21:20|346.17|344.17|346.2|344.2|346.2|344.2|346.17|344.17|2
1726679710000|2024-09-18 17:15:10|309.71|307.71|309.71|307.71|309.74|307.74|309.68|307.68|22
1726723290000|2024-09-19 05:21:30|346.22|344.22|346.21|344.21|346.22|344.22|346.21|344.21|2
1726679720000|2024-09-18 17:15:20|309.72|307.72|309.75|307.75|309.78|307.78|309.71|307.71|15
1726723300000|2024-09-19 05:21:40|346.15|344.15|346.29|344.29|346.34|344.34|346|344|18
1726679730000|2024-09-18 17:15:30|309.74|307.74|309.69|307.69|309.75|307.75|309.69|307.69|12
1726723310000|2024-09-19 05:21:50|346.35|344.35|346.52|344.52|346.62|344.62|346.35|344.35|12
1726679740000|2024-09-18 17:15:40|309.64|307.64|309.57|307.57|309.64|307.64|309.57|307.57|16
1726723320000|2024-09-19 05:22:00|346.51|344.51|346.51|344.51|346.56|344.56|346.48|344.48|19
1726679750000|2024-09-18 17:15:50|309.55|307.55|309.56|307.56|309.57|307.57|309.5|307.5|13
1726723330000|2024-09-19 05:22:10|346.5|344.5|346.44|344.44|346.5|344.5|346.36|344.36|10
1726679760000|2024-09-18 17:16:00|309.57|307.57|309.58|307.58|309.62|307.62|309.57|307.57|17
1726723340000|2024-09-19 05:22:20|346.4|344.4|346.4|344.4|346.4|344.4|346.37|344.37|7
1726679770000|2024-09-18 17:16:10|309.59|307.59|309.59|307.59|309.59|307.59|309.58|307.58|7
1726723350000|2024-09-19 05:22:30|346.38|344.38|346.36|344.36|346.41|344.41|346.36|344.36|5
1726679780000|2024-09-18 17:16:20|309.62|307.62|309.81|307.81|309.88|307.88|309.62|307.62|18
1726723360000|2024-09-19 05:22:40|346.34|344.34|346.32|344.32|346.34|344.34|346.32|344.32|2
1726679790000|2024-09-18 17:16:30|309.82|307.82|309.83|307.83|309.83|307.83|309.79|307.79|13
1726723370000|2024-09-19 05:22:50|346.31|344.31|346.32|344.32|346.34|344.34|346.3|344.3|6
1726679800000|2024-09-18 17:16:40|309.84|307.84|309.82|307.82|309.84|307.84|309.81|307.81|9
1726723380000|2024-09-19 05:23:00|346.31|344.31|346.24|344.24|346.31|344.31|346.21|344.21|7
1726679810000|2024-09-18 17:16:50|309.83|307.83|309.83|307.83|309.83|307.83|309.8|307.8|8
1726723390000|2024-09-19 05:23:10|346.23|344.23|346.23|344.23|346.28|344.28|346.23|344.23|3
1726679820000|2024-09-18 17:17:00|309.84|307.84|309.94|307.94|309.97|307.97|309.84|307.84|12
1726723400000|2024-09-19 05:23:20|346.26|344.26|346.22|344.22|346.26|344.26|346.22|344.22|3
1726679830000|2024-09-18 17:17:10|309.93|307.93|309.94|307.94|309.94|307.94|309.93|307.93|12
1726723420000|2024-09-19 05:23:40|346.21|344.21|346.21|344.21|346.21|344.21|346.21|344.21|1
1726679840000|2024-09-18 17:17:20|309.95|307.95|309.94|307.94|309.99|307.99|309.92|307.92|13
1726723430000|2024-09-19 05:23:50|346.17|344.17|346.16|344.16|346.17|344.17|346.16|344.16|2
1726679850000|2024-09-18 17:17:30|309.86|307.86|309.82|307.82|309.86|307.86|309.81|307.81|5
1726723450000|2024-09-19 05:24:10|346.19|344.19|346.19|344.19|346.19|344.19|346.19|344.19|1
1726679860000|2024-09-18 17:17:40|309.83|307.83|309.83|307.83|309.84|307.84|309.82|307.82|8
1726723460000|2024-09-19 05:24:20|346.26|344.26|346.25|344.25|346.26|344.26|346.23|344.23|3
1726679870000|2024-09-18 17:17:50|309.84|307.84|309.98|307.98|309.99|307.99|309.84|307.84|17
1726723470000|2024-09-19 05:24:30|346.21|344.21|345.99|343.99|346.21|344.21|345.99|343.99|8
1726679880000|2024-09-18 17:18:00|309.96|307.96|309.97|307.97|309.99|307.99|309.96|307.96|17
1726723480000|2024-09-19 05:24:40|345.98|343.98|345.95|343.95|345.99|343.99|345.95|343.95|9
1726679890000|2024-09-18 17:18:10|309.96|307.96|309.97|307.97|309.98|307.98|309.96|307.96|8
1726723490000|2024-09-19 05:24:50|345.92|343.92|345.83|343.83|345.92|343.92|345.83|343.83|6
1726679900000|2024-09-18 17:18:20|309.98|307.98|310.04|308.04|310.05|308.05|309.98|307.98|4
1726723500000|2024-09-19 05:25:00|345.82|343.82|345.83|343.83|345.87|343.87|345.76|343.76|14
1726679910000|2024-09-18 17:18:30|310.05|308.05|310.07|308.07|310.08|308.08|310.03|308.03|20
1726723510000|2024-09-19 05:25:10|345.78|343.78|345.68|343.68|345.78|343.78|345.68|343.68|7
1726679920000|2024-09-18 17:18:40|310.08|308.08|310.06|308.06|310.08|308.08|310.03|308.03|16
1726723520000|2024-09-19 05:25:20|345.67|343.67|345.6|343.6|345.67|343.67|345.6|343.6|4
1726679930000|2024-09-18 17:18:50|310.05|308.05|310.05|308.05|310.07|308.07|310.04|308.04|19
1726723530000|2024-09-19 05:25:30|345.63|343.63|345.6|343.6|345.63|343.63|345.6|343.6|2
1726679940000|2024-09-18 17:19:00|310.06|308.06|310.03|308.03|310.06|308.06|310.03|308.03|9
1726723540000|2024-09-19 05:25:40|345.64|343.64|345.6|343.6|345.64|343.64|345.6|343.6|2
1726679950000|2024-09-18 17:19:10|310.05|308.05|310.05|308.05|310.05|308.05|310.03|308.03|3
1726723550000|2024-09-19 05:25:50|345.64|343.64|345.63|343.63|345.64|343.64|345.62|343.62|5
1726679960000|2024-09-18 17:19:20|310.06|308.06|310.08|308.08|310.08|308.08|310.06|308.06|5
1726723560000|2024-09-19 05:26:00|345.62|343.62|345.48|343.48|345.62|343.62|345.46|343.46|12
1726679970000|2024-09-18 17:19:30|310.06|308.06|310.07|308.07|310.07|308.07|310.05|308.05|11
1726723580000|2024-09-19 05:26:20|345.54|343.54|345.55|343.55|345.55|343.55|345.54|343.54|2
1726679980000|2024-09-18 17:19:40|310.12|308.12|310.16|308.16|310.17|308.17|310.11|308.11|13
1726723590000|2024-09-19 05:26:30|345.59|343.59|345.6|343.6|345.64|343.64|345.57|343.57|7
1726679990000|2024-09-18 17:19:50|310.17|308.17|310.28|308.28|310.29|308.29|310.17|308.17|10
1726723600000|2024-09-19 05:26:40|345.56|343.56|345.62|343.62|345.62|343.62|345.56|343.56|5
1726680000000|2024-09-18 17:20:00|310.29|308.29|310.37|308.37|310.37|308.37|310.28|308.28|12
1726723610000|2024-09-19 05:26:50|345.58|343.58|345.49|343.49|345.58|343.58|345.49|343.49|4
1726680010000|2024-09-18 17:20:10|310.32|308.32|310.27|308.27|310.32|308.32|310.27|308.27|4
1726723620000|2024-09-19 05:27:00|345.45|343.45|345.45|343.45|345.46|343.46|345.45|343.45|3
1726680020000|2024-09-18 17:20:20|310.26|308.26|310.26|308.26|310.27|308.27|310.26|308.26|3
1726723630000|2024-09-19 05:27:10|345.42|343.42|345.38|343.38|345.42|343.42|345.36|343.36|10
1726680030000|2024-09-18 17:20:30|310.25|308.25|310.14|308.14|310.25|308.25|310.12|308.12|7
1726723640000|2024-09-19 05:27:20|345.34|343.34|345.29|343.29|345.36|343.36|345.18|343.18|21
1726680040000|2024-09-18 17:20:40|310.13|308.13|310.06|308.06|310.13|308.13|310.05|308.05|9
1726723650000|2024-09-19 05:27:30|345.27|343.27|345.25|343.25|345.27|343.27|345.21|343.21|10
1726680050000|2024-09-18 17:20:50|310.05|308.05|310.02|308.02|310.05|308.05|309.99|307.99|9
1726723660000|2024-09-19 05:27:40|345.27|343.27|345.25|343.25|345.27|343.27|345.25|343.25|4
1726680060000|2024-09-18 17:21:00|310.03|308.03|310.05|308.05|310.07|308.07|310.03|308.03|4
1726723680000|2024-09-19 05:28:00|345.24|343.24|345.25|343.25|345.27|343.27|345.24|343.24|5
1726680070000|2024-09-18 17:21:10|310.07|308.07|310.15|308.15|310.16|308.16|310.05|308.05|9
1726723690000|2024-09-19 05:28:10|345.23|343.23|345.23|343.23|345.23|343.23|345.23|343.23|1
1726680080000|2024-09-18 17:21:20|310.14|308.14|310.18|308.18|310.18|308.18|310.13|308.13|5
1726723700000|2024-09-19 05:28:20|345.24|343.24|345.25|343.25|345.25|343.25|345.22|343.22|4
1726680090000|2024-09-18 17:21:30|310.19|308.19|310.23|308.23|310.26|308.26|310.18|308.18|19
1726723710000|2024-09-19 05:28:30|345.26|343.26|345.41|343.41|345.41|343.41|345.26|343.26|13
1726680100000|2024-09-18 17:21:40|310.24|308.24|310.23|308.23|310.25|308.25|310.21|308.21|17
1726723720000|2024-09-19 05:28:40|345.44|343.44|345.45|343.45|345.46|343.46|345.43|343.43|10
1726680110000|2024-09-18 17:21:50|310.22|308.22|310.23|308.23|310.23|308.23|310.21|308.21|8
1726723730000|2024-09-19 05:28:50|345.44|343.44|345.38|343.38|345.47|343.47|345.37|343.37|11
1726680120000|2024-09-18 17:22:00|310.24|308.24|310.24|308.24|310.27|308.27|310.23|308.23|7
1726723740000|2024-09-19 05:29:00|345.39|343.39|345.42|343.42|345.43|343.43|345.38|343.38|17
1726680130000|2024-09-18 17:22:10|310.26|308.26|310.12|308.12|310.26|308.26|310.08|308.08|17
1726723750000|2024-09-19 05:29:10|345.43|343.43|345.42|343.42|345.43|343.43|345.39|343.39|10
1726680140000|2024-09-18 17:22:20|310.11|308.11|310.07|308.07|310.13|308.13|310.05|308.05|21
1726723760000|2024-09-19 05:29:20|345.41|343.41|345.46|343.46|345.46|343.46|345.41|343.41|10
1726680150000|2024-09-18 17:22:30|310.06|308.06|310.17|308.17|310.19|308.19|310.04|308.04|17
1726723770000|2024-09-19 05:29:30|345.45|343.45|345.46|343.46|345.47|343.47|345.45|343.45|4
1726680160000|2024-09-18 17:22:40|310.16|308.16|310.15|308.15|310.17|308.17|310.15|308.15|11
1726723780000|2024-09-19 05:29:40|345.48|343.48|345.47|343.47|345.5|343.5|345.47|343.47|5
1726680180000|2024-09-18 17:23:00|310.16|308.16|310.15|308.15|310.16|308.16|310.15|308.15|2
1726723790000|2024-09-19 05:29:50|345.46|343.46|345.47|343.47|345.47|343.47|345.46|343.46|2
1726680190000|2024-09-18 17:23:10|310.13|308.13|310.11|308.11|310.13|308.13|310.11|308.11|2
1726723800000|2024-09-19 05:30:00|345.46|343.46|345.47|343.47|345.47|343.47|345.45|343.45|11
1726680200000|2024-09-18 17:23:20|310.02|308.02|310.05|308.05|310.06|308.06|309.98|307.98|12
1726723810000|2024-09-19 05:30:10|345.46|343.46|345.46|343.46|345.48|343.48|345.43|343.43|14
1726680210000|2024-09-18 17:23:30|310.06|308.06|309.98|307.98|310.06|308.06|309.98|307.98|11
1726723820000|2024-09-19 05:30:20|345.45|343.45|345.46|343.46|345.47|343.47|345.44|343.44|5
1726680220000|2024-09-18 17:23:40|310|308|310.01|308.01|310.01|308.01|309.98|307.98|9
1726723830000|2024-09-19 05:30:30|345.45|343.45|345.44|343.44|345.47|343.47|345.44|343.44|4
1726680230000|2024-09-18 17:23:50|310.02|308.02|310.04|308.04|310.04|308.04|310.01|308.01|13
1726723840000|2024-09-19 05:30:40|345.45|343.45|345.45|343.45|345.46|343.46|345.43|343.43|11
1726680240000|2024-09-18 17:24:00|310.03|308.03|309.89|307.89|310.03|308.03|309.88|307.88|22
1726723850000|2024-09-19 05:30:50|345.44|343.44|345.2|343.2|345.44|343.44|345.18|343.18|13
1726680250000|2024-09-18 17:24:10|309.91|307.91|310.04|308.04|310.04|308.04|309.89|307.89|15
1726723860000|2024-09-19 05:31:00|345.18|343.18|345.14|343.14|345.18|343.18|345.14|343.14|4
1726680260000|2024-09-18 17:24:20|310.06|308.06|310.14|308.14|310.14|308.14|310.05|308.05|21
1726723870000|2024-09-19 05:31:10|345.19|343.19|345.15|343.15|345.19|343.19|345.13|343.13|18
1726680270000|2024-09-18 17:24:30|310.16|308.16|310.15|308.15|310.17|308.17|310.14|308.14|12
1726723880000|2024-09-19 05:31:20|345.17|343.17|345.23|343.23|345.25|343.25|345.15|343.15|15
1726680280000|2024-09-18 17:24:40|310.14|308.14|310.19|308.19|310.19|308.19|310.14|308.14|13
1726723890000|2024-09-19 05:31:30|345.22|343.22|345.24|343.24|345.26|343.26|345.2|343.2|14
1726680290000|2024-09-18 17:24:50|310.18|308.18|310.28|308.28|310.28|308.28|310.17|308.17|17
1726723900000|2024-09-19 05:31:40|345.25|343.25|345.31|343.31|345.32|343.32|345.25|343.25|6
1726680300000|2024-09-18 17:25:00|310.39|308.39|310.44|308.44|310.45|308.45|310.34|308.34|15
1726723910000|2024-09-19 05:31:50|345.3|343.3|345.28|343.28|345.3|343.3|345.28|343.28|5
1726680310000|2024-09-18 17:25:10|310.43|308.43|310.43|308.43|310.53|308.53|310.43|308.43|12
1726723920000|2024-09-19 05:32:00|345.3|343.3|345.24|343.24|345.3|343.3|345.24|343.24|8
1726680320000|2024-09-18 17:25:20|310.44|308.44|310.44|308.44|310.46|308.46|310.43|308.43|14
1726723930000|2024-09-19 05:32:10|345.23|343.23|345.23|343.23|345.23|343.23|345.23|343.23|1
1726680330000|2024-09-18 17:25:30|310.45|308.45|310.45|308.45|310.45|308.45|310.43|308.43|9
1726723940000|2024-09-19 05:32:20|345.24|343.24|345.21|343.21|345.24|343.24|345.21|343.21|3
1726680340000|2024-09-18 17:25:40|310.47|308.47|310.56|308.56|310.56|308.56|310.46|308.46|7
1726723950000|2024-09-19 05:32:30|345.18|343.18|345.2|343.2|345.21|343.21|345.18|343.18|3
1726680350000|2024-09-18 17:25:50|310.54|308.54|310.54|308.54|310.56|308.56|310.53|308.53|17
1726723960000|2024-09-19 05:32:40|345.22|343.22|345.32|343.32|345.32|343.32|345.22|343.22|12
1726680360000|2024-09-18 17:26:00|310.55|308.55|310.63|308.63|310.65|308.65|310.55|308.55|16
1726723970000|2024-09-19 05:32:50|345.31|343.31|345.29|343.29|345.31|343.31|345.28|343.28|5
1726680370000|2024-09-18 17:26:10|310.62|308.62|310.57|308.57|310.65|308.65|310.55|308.55|18
1726723980000|2024-09-19 05:33:00|345.33|343.33|345.27|343.27|345.33|343.33|345.27|343.27|4
1726680380000|2024-09-18 17:26:20|310.55|308.55|310.68|308.68|310.68|308.68|310.55|308.55|12
1726723990000|2024-09-19 05:33:10|345.26|343.26|345.17|343.17|345.26|343.26|345.15|343.15|6
1726680390000|2024-09-18 17:26:30|310.67|308.67|310.68|308.68|310.68|308.68|310.67|308.67|2
1726724000000|2024-09-19 05:33:20|345.18|343.18|345.17|343.17|345.18|343.18|345.17|343.17|2
1726680400000|2024-09-18 17:26:40|310.67|308.67|310.67|308.67|310.67|308.67|310.67|308.67|1
1726724010000|2024-09-19 05:33:30|345.19|343.19|345.17|343.17|345.19|343.19|345.17|343.17|5
1726680410000|2024-09-18 17:26:50|310.65|308.65|310.68|308.68|310.68|308.68|310.65|308.65|2
1726724020000|2024-09-19 05:33:40|345.15|343.15|345.16|343.16|345.16|343.16|345.13|343.13|7
1726680420000|2024-09-18 17:27:00|310.66|308.66|310.66|308.66|310.66|308.66|310.66|308.66|1
1726724030000|2024-09-19 05:33:50|345.14|343.14|345.2|343.2|345.2|343.2|345.14|343.14|5
1726680430000|2024-09-18 17:27:10|310.56|308.56|310.55|308.55|310.58|308.58|310.55|308.55|7
1726724040000|2024-09-19 05:34:00|345.16|343.16|345.09|343.09|345.17|343.17|345.08|343.08|7
1726680440000|2024-09-18 17:27:20|310.58|308.58|310.58|308.58|310.59|308.59|310.56|308.56|12
1726724050000|2024-09-19 05:34:10|345.08|343.08|345.07|343.07|345.08|343.08|345.06|343.06|7
1726680450000|2024-09-18 17:27:30|310.57|308.57|310.55|308.55|310.57|308.57|310.55|308.55|7
1726724060000|2024-09-19 05:34:20|345.08|343.08|345.12|343.12|345.12|343.12|345.01|343.01|15
1726680460000|2024-09-18 17:27:40|310.57|308.57|310.55|308.55|310.57|308.57|310.55|308.55|9
1726724070000|2024-09-19 05:34:30|345.14|343.14|345.22|343.22|345.23|343.23|345.14|343.14|23
1726680470000|2024-09-18 17:27:50|310.57|308.57|310.64|308.64|310.65|308.65|310.57|308.57|10
1726724080000|2024-09-19 05:34:40|345.23|343.23|345.22|343.22|345.23|343.23|345.19|343.19|18
1726680480000|2024-09-18 17:28:00|310.63|308.63|310.65|308.65|310.65|308.65|310.62|308.62|7
1726724090000|2024-09-19 05:34:50|345.21|343.21|345.09|343.09|345.22|343.22|345.09|343.09|5
1726680490000|2024-09-18 17:28:10|310.68|308.68|310.68|308.68|310.68|308.68|310.67|308.67|7
1726724100000|2024-09-19 05:35:00|345.1|343.1|345.1|343.1|345.11|343.11|345.05|343.05|25
1726680500000|2024-09-18 17:28:20|310.67|308.67|310.58|308.58|310.67|308.67|310.58|308.58|5
1726724110000|2024-09-19 05:35:10|345.08|343.08|345.09|343.09|345.1|343.1|345.08|343.08|5
1726680510000|2024-09-18 17:28:30|310.56|308.56|310.57|308.57|310.58|308.58|310.55|308.55|11
1726724120000|2024-09-19 05:35:20|345.1|343.1|345.16|343.16|345.22|343.22|345.1|343.1|15
1726680520000|2024-09-18 17:28:40|310.56|308.56|310.57|308.57|310.57|308.57|310.56|308.56|2
1726724130000|2024-09-19 05:35:30|345.17|343.17|345.11|343.11|345.17|343.17|345.11|343.11|14
1726680530000|2024-09-18 17:28:50|310.56|308.56|310.56|308.56|310.56|308.56|310.56|308.56|1
1726724140000|2024-09-19 05:35:40|345.12|343.12|345.16|343.16|345.16|343.16|345.11|343.11|12
1726680540000|2024-09-18 17:29:00|310.61|308.61|310.62|308.62|310.62|308.62|310.61|308.61|6
1726724150000|2024-09-19 05:35:50|345.19|343.19|345.22|343.22|345.22|343.22|345.18|343.18|21
1726680550000|2024-09-18 17:29:10|310.61|308.61|310.67|308.67|310.68|308.68|310.61|308.61|12
1726724160000|2024-09-19 05:36:00|345.23|343.23|345.17|343.17|345.3|343.3|345.17|343.17|17
1726680560000|2024-09-18 17:29:20|310.68|308.68|310.78|308.78|310.79|308.79|310.68|308.68|6
1726724170000|2024-09-19 05:36:10|345.12|343.12|345.09|343.09|345.12|343.12|345.07|343.07|16
1726680570000|2024-09-18 17:29:30|310.81|308.81|310.83|308.83|310.83|308.83|310.81|308.81|9
1726724180000|2024-09-19 05:36:20|345.1|343.1|345.09|343.09|345.1|343.1|345.08|343.08|15
1726680580000|2024-09-18 17:29:40|310.82|308.82|310.83|308.83|310.83|308.83|310.82|308.82|2
1726724190000|2024-09-19 05:36:30|345.1|343.1|345.12|343.12|345.12|343.12|345.08|343.08|9
1726680600000|2024-09-18 17:30:00|310.76|308.76|310.72|308.72|310.76|308.76|310.68|308.68|17
1726724200000|2024-09-19 05:36:40|345.09|343.09|345.13|343.13|345.13|343.13|345.09|343.09|4
1726680610000|2024-09-18 17:30:10|310.71|308.71|310.72|308.72|310.72|308.72|310.71|308.71|4
1726724210000|2024-09-19 05:36:50|345.12|343.12|345.07|343.07|345.12|343.12|345.07|343.07|4
1726680620000|2024-09-18 17:30:20|310.73|308.73|310.78|308.78|310.78|308.78|310.7|308.7|9
1726724220000|2024-09-19 05:37:00|345.04|343.04|345.03|343.03|345.04|343.04|345|343|13
1726680650000|2024-09-18 17:30:50|310.71|308.71|310.69|308.69|310.71|308.71|310.68|308.68|3
1726724230000|2024-09-19 05:37:10|345.01|343.01|345.02|343.02|345.06|343.06|345|343|19
1726680660000|2024-09-18 17:31:00|310.7|308.7|310.77|308.77|310.77|308.77|310.7|308.7|13
1726724240000|2024-09-19 05:37:20|345.01|343.01|345.06|343.06|345.06|343.06|344.99|342.99|18
1726680670000|2024-09-18 17:31:10|310.76|308.76|310.77|308.77|310.77|308.77|310.75|308.75|4
1726724250000|2024-09-19 05:37:30|345.05|343.05|345.05|343.05|345.05|343.05|345.03|343.03|7
1726680680000|2024-09-18 17:31:20|310.78|308.78|310.87|308.87|310.87|308.87|310.78|308.78|7
1726724260000|2024-09-19 05:37:40|345.01|343.01|345.01|343.01|345.04|343.04|345|343|13
1726680690000|2024-09-18 17:31:30|310.88|308.88|310.87|308.87|310.88|308.88|310.87|308.87|2
1726724270000|2024-09-19 05:37:50|345.02|343.02|345.01|343.01|345.02|343.02|345.01|343.01|4
1726680700000|2024-09-18 17:31:40|310.86|308.86|310.87|308.87|310.87|308.87|310.84|308.84|3
1726724280000|2024-09-19 05:38:00|345.02|343.02|345.07|343.07|345.07|343.07|345.01|343.01|9
1726680720000|2024-09-18 17:32:00|310.92|308.92|310.9|308.9|310.95|308.95|310.9|308.9|9
1726724290000|2024-09-19 05:38:10|345.06|343.06|345.17|343.17|345.17|343.17|345.05|343.05|16
1726680730000|2024-09-18 17:32:10|310.91|308.91|310.94|308.94|310.95|308.95|310.91|308.91|19
1726724300000|2024-09-19 05:38:20|345.16|343.16|345.1|343.1|345.17|343.17|345.09|343.09|12
1726680740000|2024-09-18 17:32:20|310.95|308.95|310.96|308.96|310.97|308.97|310.94|308.94|12
1726724320000|2024-09-19 05:38:40|345.11|343.11|345.11|343.11|345.11|343.11|345.09|343.09|5
1726680750000|2024-09-18 17:32:30|310.95|308.95|310.95|308.95|310.96|308.96|310.94|308.94|5
1726724330000|2024-09-19 05:38:50|345.12|343.12|345.1|343.1|345.12|343.12|345.07|343.07|8
1726680770000|2024-09-18 17:32:50|310.94|308.94|310.95|308.95|310.95|308.95|310.94|308.94|2
1726724340000|2024-09-19 05:39:00|345.14|343.14|345.11|343.11|345.16|343.16|345.11|343.11|7
1726680780000|2024-09-18 17:33:00|310.97|308.97|311.04|309.04|311.06|309.06|310.97|308.97|4
1726724350000|2024-09-19 05:39:10|345.1|343.1|345.05|343.05|345.1|343.1|345.03|343.03|13
1726680790000|2024-09-18 17:33:10|311.1|309.1|311.13|309.13|311.13|309.13|311.1|309.1|8
1726724360000|2024-09-19 05:39:20|345.04|343.04|345.11|343.11|345.12|343.12|345.03|343.03|18
1726680800000|2024-09-18 17:33:20|311.12|309.12|311.23|309.23|311.23|309.23|311.12|309.12|8
1726724370000|2024-09-19 05:39:30|345.12|343.12|345.11|343.11|345.13|343.13|345.1|343.1|13
1726680820000|2024-09-18 17:33:40|311.25|309.25|311.24|309.24|311.26|309.26|311.23|309.23|9
1726724380000|2024-09-19 05:39:40|345.12|343.12|345.13|343.13|345.13|343.13|345.11|343.11|5
1726680830000|2024-09-18 17:33:50|311.23|309.23|311.37|309.37|311.38|309.38|311.23|309.23|10
1726724390000|2024-09-19 05:39:50|345.12|343.12|345.12|343.12|345.12|343.12|345.12|343.12|1
1726680840000|2024-09-18 17:34:00|311.38|309.38|311.37|309.37|311.38|309.38|311.37|309.37|10
1726724400000|2024-09-19 05:40:00|345.13|343.13|345.11|343.11|345.13|343.13|345.1|343.1|10
1726680850000|2024-09-18 17:34:10|311.38|309.38|311.46|309.46|311.46|309.46|311.37|309.37|9
1726724410000|2024-09-19 05:40:10|345.1|343.1|345.02|343.02|345.1|343.1|345.01|343.01|9
1726680860000|2024-09-18 17:34:20|311.45|309.45|311.47|309.47|311.47|309.47|311.45|309.45|3
1726724420000|2024-09-19 05:40:20|345.08|343.08|345.11|343.11|345.11|343.11|345.08|343.08|2
1726680870000|2024-09-18 17:34:30|311.46|309.46|311.46|309.46|311.46|309.46|311.46|309.46|1
1726724430000|2024-09-19 05:40:30|345.09|343.09|345.09|343.09|345.1|343.1|345.08|343.08|14
1726680880000|2024-09-18 17:34:40|311.47|309.47|311.46|309.46|311.48|309.48|311.46|309.46|3
1726724440000|2024-09-19 05:40:40|345.1|343.1|345.09|343.09|345.11|343.11|345.08|343.08|11
1726680890000|2024-09-18 17:34:50|311.47|309.47|311.47|309.47|311.47|309.47|311.47|309.47|1
1726724450000|2024-09-19 05:40:50|345.08|343.08|345|343|345.08|343.08|344.99|342.99|7
1726680900000|2024-09-18 17:35:00|311.48|309.48|311.74|309.74|311.74|309.74|311.46|309.46|12
1726724460000|2024-09-19 05:41:00|344.99|342.99|344.99|342.99|345|343|344.98|342.98|9
1726680910000|2024-09-18 17:35:10|311.77|309.77|311.82|309.82|311.83|309.83|311.77|309.77|9
1726724470000|2024-09-19 05:41:10|345|343|345.13|343.13|345.13|343.13|344.99|342.99|9
1726680920000|2024-09-18 17:35:20|311.81|309.81|311.8|309.8|311.83|309.83|311.8|309.8|10
1726724480000|2024-09-19 05:41:20|345.12|343.12|345.13|343.13|345.15|343.15|345.11|343.11|11
1726680930000|2024-09-18 17:35:30|311.81|309.81|311.82|309.82|311.82|309.82|311.81|309.81|2
1726724490000|2024-09-19 05:41:30|345.15|343.15|345.15|343.15|345.15|343.15|345.12|343.12|11
1726680940000|2024-09-18 17:35:40|311.83|309.83|311.85|309.85|311.85|309.85|311.81|309.81|16
1726724500000|2024-09-19 05:41:40|345.14|343.14|345.14|343.14|345.14|343.14|345.14|343.14|1
1726680950000|2024-09-18 17:35:50|311.84|309.84|311.85|309.85|311.85|309.85|311.83|309.83|3
1726724510000|2024-09-19 05:41:50|345.13|343.13|345.13|343.13|345.13|343.13|345.12|343.12|5
1726680960000|2024-09-18 17:36:00|311.82|309.82|311.75|309.75|311.82|309.82|311.75|309.75|6
1726724520000|2024-09-19 05:42:00|345.12|343.12|345.11|343.11|345.13|343.13|345.1|343.1|6
1726680970000|2024-09-18 17:36:10|311.74|309.74|311.65|309.65|311.74|309.74|311.65|309.65|4
1726724530000|2024-09-19 05:42:10|345.1|343.1|345.03|343.03|345.1|343.1|345.03|343.03|5
1726680980000|2024-09-18 17:36:20|311.72|309.72|311.75|309.75|311.75|309.75|311.72|309.72|2
1726724540000|2024-09-19 05:42:20|345.04|343.04|345.05|343.05|345.06|343.06|345.02|343.02|14
1726680990000|2024-09-18 17:36:30|311.74|309.74|311.73|309.73|311.76|309.76|311.73|309.73|4
1726724550000|2024-09-19 05:42:30|345.04|343.04|344.9|342.9|345.05|343.05|344.89|342.89|12
1726681000000|2024-09-18 17:36:40|311.67|309.67|311.52|309.52|311.67|309.67|311.52|309.52|8
1726724560000|2024-09-19 05:42:40|344.88|342.88|344.93|342.93|344.94|342.94|344.84|342.84|20
1726681010000|2024-09-18 17:36:50|311.42|309.42|311.45|309.45|311.48|309.48|311.4|309.4|16
1726724570000|2024-09-19 05:42:50|344.92|342.92|344.94|342.94|344.95|342.95|344.91|342.91|8
1726681020000|2024-09-18 17:37:00|311.44|309.44|311.33|309.33|311.51|309.51|311.33|309.33|17
1726724580000|2024-09-19 05:43:00|344.93|342.93|344.97|342.97|344.97|342.97|344.93|342.93|14
1726681030000|2024-09-18 17:37:10|311.34|309.34|311.34|309.34|311.34|309.34|311.27|309.27|10
1726724590000|2024-09-19 05:43:10|345.02|343.02|345.03|343.03|345.03|343.03|345|343|9
1726681040000|2024-09-18 17:37:20|311.35|309.35|311.18|309.18|311.38|309.38|311.16|309.16|11
1726724600000|2024-09-19 05:43:20|345.01|343.01|345.16|343.16|345.16|343.16|345.01|343.01|18
1726681050000|2024-09-18 17:37:30|311.17|309.17|311.14|309.14|311.17|309.17|311.14|309.14|13
1726724610000|2024-09-19 05:43:30|345.15|343.15|345.18|343.18|345.18|343.18|345.15|343.15|3
1726681060000|2024-09-18 17:37:40|311.16|309.16|311.14|309.14|311.2|309.2|311.13|309.13|10
1726724640000|2024-09-19 05:44:00|345.13|343.13|345.11|343.11|345.13|343.13|345.09|343.09|12
1726681070000|2024-09-18 17:37:50|311.16|309.16|311.16|309.16|311.17|309.17|311.15|309.15|4
1726724650000|2024-09-19 05:44:10|345.09|343.09|345.1|343.1|345.1|343.1|345.09|343.09|10
1726681080000|2024-09-18 17:38:00|311.15|309.15|311.21|309.21|311.25|309.25|311.15|309.15|14
1726724660000|2024-09-19 05:44:20|345.09|343.09|345.11|343.11|345.11|343.11|345.09|343.09|7
1726681090000|2024-09-18 17:38:10|311.17|309.17|311.11|309.11|311.17|309.17|311.09|309.09|15
1726724670000|2024-09-19 05:44:30|345.1|343.1|345.11|343.11|345.11|343.11|345.1|343.1|4
1726681100000|2024-09-18 17:38:20|311.17|309.17|311.23|309.23|311.24|309.24|311.17|309.17|8
1726724690000|2024-09-19 05:44:50|345.1|343.1|345.11|343.11|345.11|343.11|345.1|343.1|2
1726681140000|2024-09-18 17:39:00|311.22|309.22|311.22|309.22|311.22|309.22|311.22|309.22|1
1726724700000|2024-09-19 05:45:00|345.1|343.1|345.07|343.07|345.1|343.1|345.05|343.05|18
1726681150000|2024-09-18 17:39:10|311.16|309.16|311.12|309.12|311.16|309.16|311.07|309.07|17
1726724710000|2024-09-19 05:45:10|345.08|343.08|345.09|343.09|345.1|343.1|345.08|343.08|8
1726681160000|2024-09-18 17:39:20|311.13|309.13|311.15|309.15|311.16|309.16|311.13|309.13|7
1726724720000|2024-09-19 05:45:20|345.1|343.1|345.09|343.09|345.1|343.1|345.08|343.08|4
1726681170000|2024-09-18 17:39:30|311.11|309.11|311.12|309.12|311.12|309.12|311.1|309.1|6
1726724730000|2024-09-19 05:45:30|345.1|343.1|345.01|343.01|345.1|343.1|345.01|343.01|9
1726681180000|2024-09-18 17:39:40|311.11|309.11|311.13|309.13|311.13|309.13|311.1|309.1|7
1726724740000|2024-09-19 05:45:40|345.02|343.02|344.93|342.93|345.02|343.02|344.93|342.93|8
1726681190000|2024-09-18 17:39:50|311.12|309.12|311.12|309.12|311.12|309.12|311.12|309.12|1
1726724750000|2024-09-19 05:45:50|344.92|342.92|344.93|342.93|344.94|342.94|344.92|342.92|4
1726681200000|2024-09-18 17:40:00|311.13|309.13|311.12|309.12|311.13|309.13|311.12|309.12|4
1726724760000|2024-09-19 05:46:00|344.91|342.91|344.92|342.92|344.94|342.94|344.88|342.88|15
1726681210000|2024-09-18 17:40:10|311.13|309.13|311.24|309.24|311.24|309.24|311.12|309.12|13
1726724770000|2024-09-19 05:46:10|344.91|342.91|344.83|342.83|344.92|342.92|344.82|342.82|13
1726681220000|2024-09-18 17:40:20|311.26|309.26|311.42|309.42|311.42|309.42|311.26|309.26|21
1726724780000|2024-09-19 05:46:20|344.82|342.82|344.83|342.83|344.85|342.85|344.82|342.82|7
1726681230000|2024-09-18 17:40:30|311.41|309.41|311.36|309.36|311.41|309.41|311.35|309.35|5
1726724790000|2024-09-19 05:46:30|344.79|342.79|344.75|342.75|344.79|342.79|344.74|342.74|11
1726681240000|2024-09-18 17:40:40|311.4|309.4|311.4|309.4|311.4|309.4|311.4|309.4|1
1726724800000|2024-09-19 05:46:40|344.74|342.74|344.7|342.7|344.74|342.74|344.7|342.7|10
1726681270000|2024-09-18 17:41:10|311.37|309.37|311.34|309.34|311.37|309.37|311.34|309.34|5
1726724810000|2024-09-19 05:46:50|344.67|342.67|344.66|342.66|344.67|342.67|344.64|342.64|12
1726681290000|2024-09-18 17:41:30|311.35|309.35|311.32|309.32|311.35|309.35|311.32|309.32|3
1726724820000|2024-09-19 05:47:00|344.65|342.65|344.62|342.62|344.65|342.65|344.57|342.57|10
1726681300000|2024-09-18 17:41:40|311.35|309.35|311.35|309.35|311.35|309.35|311.35|309.35|1
1726724830000|2024-09-19 05:47:10|344.63|342.63|344.64|342.64|344.66|342.66|344.53|342.53|21
1726681350000|2024-09-18 17:42:30|311.39|309.39|311.43|309.43|311.44|309.44|311.39|309.39|5
1726724840000|2024-09-19 05:47:20|344.61|342.61|344.63|342.63|344.66|342.66|344.61|342.61|14
1726681360000|2024-09-18 17:42:40|311.44|309.44|311.42|309.42|311.44|309.44|311.42|309.42|2
1726724850000|2024-09-19 05:47:30|344.64|342.64|344.68|342.68|344.68|342.68|344.6|342.6|11
1726681370000|2024-09-18 17:42:50|311.43|309.43|311.43|309.43|311.43|309.43|311.42|309.42|3
1726724860000|2024-09-19 05:47:40|344.72|342.72|344.6|342.6|344.74|342.74|344.6|342.6|20
1726681380000|2024-09-18 17:43:00|311.44|309.44|311.4|309.4|311.44|309.44|311.39|309.39|5
1726724870000|2024-09-19 05:47:50|344.62|342.62|344.6|342.6|344.64|342.64|344.57|342.57|13
1726681390000|2024-09-18 17:43:10|311.38|309.38|311.38|309.38|311.38|309.38|311.38|309.38|1
1726724880000|2024-09-19 05:48:00|344.61|342.61|344.74|342.74|344.76|342.76|344.6|342.6|13
1726681400000|2024-09-18 17:43:20|311.36|309.36|311.32|309.32|311.36|309.36|311.27|309.27|9
1726724890000|2024-09-19 05:48:10|344.72|342.72|344.68|342.68|344.74|342.74|344.68|342.68|18
1726681410000|2024-09-18 17:43:30|311.33|309.33|311.46|309.46|311.46|309.46|311.33|309.33|9
1726724900000|2024-09-19 05:48:20|344.69|342.69|344.71|342.71|344.71|342.71|344.68|342.68|7
1726681420000|2024-09-18 17:43:40|311.49|309.49|311.5|309.5|311.5|309.5|311.47|309.47|6
1726724910000|2024-09-19 05:48:30|344.69|342.69|344.72|342.72|344.72|342.72|344.68|342.68|16
1726681430000|2024-09-18 17:43:50|311.51|309.51|311.51|309.51|311.51|309.51|311.47|309.47|9
1726724920000|2024-09-19 05:48:40|344.71|342.71|344.72|342.72|344.73|342.73|344.7|342.7|7
1726681440000|2024-09-18 17:44:00|311.53|309.53|311.68|309.68|311.68|309.68|311.53|309.53|6
1726724930000|2024-09-19 05:48:50|344.73|342.73|344.73|342.73|344.73|342.73|344.73|342.73|1
1726681450000|2024-09-18 17:44:10|311.67|309.67|311.69|309.69|311.69|309.69|311.64|309.64|5
1726724940000|2024-09-19 05:49:00|344.72|342.72|344.73|342.73|344.75|342.75|344.72|342.72|8
1726681460000|2024-09-18 17:44:20|311.68|309.68|311.68|309.68|311.69|309.69|311.68|309.68|7
1726724950000|2024-09-19 05:49:10|344.72|342.72|344.71|342.71|344.73|342.73|344.69|342.69|8
1726681480000|2024-09-18 17:44:40|311.67|309.67|311.58|309.58|311.67|309.67|311.5|309.5|12
1726724960000|2024-09-19 05:49:20|344.72|342.72|344.72|342.72|344.72|342.72|344.7|342.7|10
1726681490000|2024-09-18 17:44:50|311.57|309.57|311.66|309.66|311.69|309.69|311.57|309.57|7
1726724970000|2024-09-19 05:49:30|344.73|342.73|344.73|342.73|344.73|342.73|344.72|342.72|11
1726681500000|2024-09-18 17:45:00|311.67|309.67|311.62|309.62|311.68|309.68|311.6|309.6|14
1726724980000|2024-09-19 05:49:40|344.72|342.72|344.79|342.79|344.84|342.84|344.72|342.72|23
1726681510000|2024-09-18 17:45:10|311.63|309.63|311.75|309.75|311.76|309.76|311.63|309.63|5
1726724990000|2024-09-19 05:49:50|344.78|342.78|344.76|342.76|344.78|342.78|344.76|342.76|13
1726681520000|2024-09-18 17:45:20|311.74|309.74|311.68|309.68|311.74|309.74|311.66|309.66|12
1726725000000|2024-09-19 05:50:00|344.77|342.77|344.72|342.72|344.77|342.77|344.72|342.72|9
1726681530000|2024-09-18 17:45:30|311.66|309.66|311.65|309.65|311.68|309.68|311.65|309.65|5
1726725010000|2024-09-19 05:50:10|344.71|342.71|344.65|342.65|344.71|342.71|344.64|342.64|16
1726681540000|2024-09-18 17:45:40|311.67|309.67|311.65|309.65|311.67|309.67|311.65|309.65|2
1726725020000|2024-09-19 05:50:20|344.64|342.64|344.67|342.67|344.68|342.68|344.63|342.63|12
1726681560000|2024-09-18 17:46:00|311.6|309.6|311.48|309.48|311.64|309.64|311.48|309.48|7
1726725030000|2024-09-19 05:50:30|344.68|342.68|344.71|342.71|344.78|342.78|344.68|342.68|12
1726681570000|2024-09-18 17:46:10|311.46|309.46|311.48|309.48|311.48|309.48|311.44|309.44|5
1726725040000|2024-09-19 05:50:40|344.72|342.72|344.67|342.67|344.72|342.72|344.67|342.67|6
1726681580000|2024-09-18 17:46:20|311.54|309.54|311.58|309.58|311.58|309.58|311.54|309.54|3
1726725050000|2024-09-19 05:50:50|344.68|342.68|344.67|342.67|344.68|342.68|344.66|342.66|8
1726681590000|2024-09-18 17:46:30|311.65|309.65|311.78|309.78|311.79|309.79|311.65|309.65|7
1726725060000|2024-09-19 05:51:00|344.68|342.68|344.66|342.66|344.71|342.71|344.66|342.66|8
1726681600000|2024-09-18 17:46:40|311.76|309.76|311.74|309.74|311.76|309.76|311.72|309.72|7
1726725070000|2024-09-19 05:51:10|344.67|342.67|344.57|342.57|344.67|342.67|344.57|342.57|11
1726681610000|2024-09-18 17:46:50|311.73|309.73|311.78|309.78|311.85|309.85|311.73|309.73|17
1726725080000|2024-09-19 05:51:20|344.58|342.58|344.62|342.62|344.64|342.64|344.58|342.58|8
1726681620000|2024-09-18 17:47:00|311.81|309.81|311.92|309.92|311.95|309.95|311.78|309.78|15
1726725090000|2024-09-19 05:51:30|344.66|342.66|344.6|342.6|344.66|342.66|344.6|342.6|8
1726681630000|2024-09-18 17:47:10|311.91|309.91|311.97|309.97|311.97|309.97|311.91|309.91|9
1726725100000|2024-09-19 05:51:40|344.59|342.59|344.6|342.6|344.6|342.6|344.59|342.59|8
1726681640000|2024-09-18 17:47:20|311.96|309.96|311.96|309.96|311.97|309.97|311.94|309.94|10
1726725110000|2024-09-19 05:51:50|344.62|342.62|344.7|342.7|344.71|342.71|344.6|342.6|21
1726681660000|2024-09-18 17:47:40|311.97|309.97|311.97|309.97|311.97|309.97|311.97|309.97|1
1726725120000|2024-09-19 05:52:00|344.71|342.71|344.78|342.78|344.84|342.84|344.71|342.71|13
1726681680000|2024-09-18 17:48:00|311.92|309.92|311.88|309.88|311.92|309.92|311.86|309.86|10
1726725130000|2024-09-19 05:52:10|344.77|342.77|344.85|342.85|344.88|342.88|344.74|342.74|21
1726681730000|2024-09-18 17:48:50|311.92|309.92|312.26|310.26|312.28|310.28|311.92|309.92|12
1726725140000|2024-09-19 05:52:20|344.86|342.86|344.91|342.91|344.93|342.93|344.84|342.84|17
1726681740000|2024-09-18 17:49:00|312.27|310.27|312.15|310.15|312.27|310.27|312.12|310.12|18
1726725150000|2024-09-19 05:52:30|344.9|342.9|344.82|342.82|344.91|342.91|344.81|342.81|15
1726681750000|2024-09-18 17:49:10|312.14|310.14|312.17|310.17|312.18|310.18|312.11|310.11|20
1726725160000|2024-09-19 05:52:40|344.81|342.81|344.82|342.82|344.86|342.86|344.8|342.8|16
1726681760000|2024-09-18 17:49:20|312.24|310.24|312.21|310.21|312.25|310.25|312.19|310.19|14
1726725170000|2024-09-19 05:52:50|344.83|342.83|344.85|342.85|344.86|342.86|344.82|342.82|7
1726681770000|2024-09-18 17:49:30|312.2|310.2|312|310|312.23|310.23|311.99|309.99|19
1726725180000|2024-09-19 05:53:00|344.84|342.84|344.83|342.83|344.84|342.84|344.81|342.81|9
1726681780000|2024-09-18 17:49:40|311.99|309.99|312|310|312.01|310.01|311.99|309.99|10
1726725190000|2024-09-19 05:53:10|344.84|342.84|344.83|342.83|344.84|342.84|344.83|342.83|6
1726681800000|2024-09-18 17:50:00|312.07|310.07|312.24|310.24|312.24|310.24|312.07|310.07|6
1726725200000|2024-09-19 05:53:20|344.77|342.77|344.73|342.73|344.8|342.8|344.72|342.72|9
1726681810000|2024-09-18 17:50:10|312.25|310.25|312.26|310.26|312.26|310.26|312.22|310.22|12
1726725210000|2024-09-19 05:53:30|344.74|342.74|344.74|342.74|344.74|342.74|344.72|342.72|9
1726681820000|2024-09-18 17:50:20|312.24|310.24|312.23|310.23|312.25|310.25|312.22|310.22|8
1726725220000|2024-09-19 05:53:40|344.73|342.73|344.73|342.73|344.73|342.73|344.72|342.72|7
1726681830000|2024-09-18 17:50:30|312.3|310.3|312.42|310.42|312.42|310.42|312.3|310.3|14
1726725230000|2024-09-19 05:53:50|344.72|342.72|344.74|342.74|344.74|342.74|344.72|342.72|13
1726681840000|2024-09-18 17:50:40|312.41|310.41|312.56|310.56|312.59|310.59|312.41|310.41|16
1726725250000|2024-09-19 05:54:10|344.73|342.73|344.69|342.69|344.74|342.74|344.69|342.69|6
1726681850000|2024-09-18 17:50:50|312.57|310.57|312.63|310.63|312.63|310.63|312.57|310.57|10
1726725260000|2024-09-19 05:54:20|344.7|342.7|344.74|342.74|344.74|342.74|344.69|342.69|20
1726681860000|2024-09-18 17:51:00|312.62|310.62|312.8|310.8|312.8|310.8|312.62|310.62|13
1726725270000|2024-09-19 05:54:30|344.73|342.73|344.74|342.74|344.74|342.74|344.73|342.73|4
1726681870000|2024-09-18 17:51:10|312.81|310.81|312.71|310.71|312.81|310.81|312.71|310.71|16
1726725280000|2024-09-19 05:54:40|344.78|342.78|344.75|342.75|344.79|342.79|344.74|342.74|15
1726681880000|2024-09-18 17:51:20|312.75|310.75|312.77|310.77|312.77|310.77|312.71|310.71|15
1726725290000|2024-09-19 05:54:50|344.76|342.76|344.74|342.74|344.76|342.76|344.74|342.74|15
1726681890000|2024-09-18 17:51:30|312.78|310.78|312.82|310.82|312.82|310.82|312.78|310.78|5
1726725300000|2024-09-19 05:55:00|344.75|342.75|344.67|342.67|344.75|342.75|344.66|342.66|16
1726681900000|2024-09-18 17:51:40|312.81|310.81|312.81|310.81|312.85|310.85|312.81|310.81|9
1726725310000|2024-09-19 05:55:10|344.66|342.66|344.66|342.66|344.67|342.67|344.64|342.64|12
1726681910000|2024-09-18 17:51:50|312.82|310.82|312.82|310.82|312.82|310.82|312.81|310.81|3
1726725320000|2024-09-19 05:55:20|344.65|342.65|344.66|342.66|344.68|342.68|344.65|342.65|11
1726681920000|2024-09-18 17:52:00|312.81|310.81|312.81|310.81|312.81|310.81|312.81|310.81|1
1726725330000|2024-09-19 05:55:30|344.68|342.68|344.78|342.78|344.78|342.78|344.68|342.68|6
1726681950000|2024-09-18 17:52:30|312.84|310.84|312.84|310.84|312.84|310.84|312.84|310.84|1
1726725340000|2024-09-19 05:55:40|344.79|342.79|344.78|342.78|344.81|342.81|344.77|342.77|10
1726681960000|2024-09-18 17:52:40|312.87|310.87|312.87|310.87|312.88|310.88|312.84|310.84|9
1726725350000|2024-09-19 05:55:50|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|1
1726681970000|2024-09-18 17:52:50|312.88|310.88|313.16|311.16|313.23|311.23|312.88|310.88|10
1726725360000|2024-09-19 05:56:00|344.8|342.8|344.75|342.75|344.81|342.81|344.74|342.74|9
1726681980000|2024-09-18 17:53:00|313.18|311.18|313.31|311.31|313.33|311.33|313.16|311.16|22
1726725370000|2024-09-19 05:56:10|344.76|342.76|344.72|342.72|344.76|342.76|344.71|342.71|17
1726681990000|2024-09-18 17:53:10|313.32|311.32|313.41|311.41|313.46|311.46|313.32|311.32|16
1726725380000|2024-09-19 05:56:20|344.71|342.71|344.71|342.71|344.72|342.72|344.71|342.71|9
1726682000000|2024-09-18 17:53:20|313.43|311.43|313.36|311.36|313.44|311.44|313.28|311.28|23
1726725390000|2024-09-19 05:56:30|344.72|342.72|344.72|342.72|344.75|342.75|344.71|342.71|16
1726682010000|2024-09-18 17:53:30|313.37|311.37|313.22|311.22|313.37|311.37|313.18|311.18|24
1726725400000|2024-09-19 05:56:40|344.73|342.73|344.73|342.73|344.73|342.73|344.73|342.73|1
1726682020000|2024-09-18 17:53:40|313.21|311.21|313.02|311.02|313.22|311.22|313.02|311.02|19
1726725410000|2024-09-19 05:56:50|344.75|342.75|344.72|342.72|344.75|342.75|344.72|342.72|8
1726682030000|2024-09-18 17:53:50|312.95|310.95|312.74|310.74|312.97|310.97|312.71|310.71|24
1726725420000|2024-09-19 05:57:00|344.74|342.74|344.72|342.72|344.74|342.74|344.72|342.72|6
1726682040000|2024-09-18 17:54:00|312.72|310.72|312.7|310.7|312.78|310.78|312.63|310.63|24
1726725430000|2024-09-19 05:57:10|344.74|342.74|344.74|342.74|344.74|342.74|344.74|342.74|1
1726682050000|2024-09-18 17:54:10|312.69|310.69|312.59|310.59|312.7|310.7|312.56|310.56|22
1726725440000|2024-09-19 05:57:20|344.53|342.53|344.57|342.57|344.58|342.58|344.52|342.52|10
1726682060000|2024-09-18 17:54:20|312.6|310.6|312.58|310.58|312.63|310.63|312.56|310.56|20
1726725450000|2024-09-19 05:57:30|344.56|342.56|344.58|342.58|344.58|342.58|344.56|342.56|3
1726682070000|2024-09-18 17:54:30|312.57|310.57|312.48|310.48|312.57|310.57|312.48|310.48|17
1726725460000|2024-09-19 05:57:40|344.6|342.6|344.66|342.66|344.69|342.69|344.59|342.59|8
1726682080000|2024-09-18 17:54:40|312.52|310.52|312.66|310.66|312.68|310.68|312.5|310.5|15
1726725470000|2024-09-19 05:57:50|344.69|342.69|344.69|342.69|344.69|342.69|344.66|342.66|5
1726682090000|2024-09-18 17:54:50|312.65|310.65|312.65|310.65|312.72|310.72|312.63|310.63|24
1726725480000|2024-09-19 05:58:00|344.72|342.72|344.69|342.69|344.72|342.72|344.69|342.69|4
1726682100000|2024-09-18 17:55:00|312.64|310.64|312.43|310.43|312.64|310.64|312.43|310.43|23
1726725490000|2024-09-19 05:58:10|344.7|342.7|344.77|342.77|344.77|342.77|344.7|342.7|8
1726682110000|2024-09-18 17:55:10|312.44|310.44|312.37|310.37|312.54|310.54|312.37|310.37|21
1726725510000|2024-09-19 05:58:30|344.8|342.8|344.87|342.87|344.87|342.87|344.8|342.8|8
1726682120000|2024-09-18 17:55:20|312.3|310.3|312.01|310.01|312.3|310.3|311.96|309.96|21
1726725520000|2024-09-19 05:58:40|344.85|342.85|344.87|342.87|344.87|342.87|344.85|342.85|4
1726682130000|2024-09-18 17:55:30|311.99|309.99|311.95|309.95|312.03|310.03|311.91|309.91|21
1726725530000|2024-09-19 05:58:50|344.86|342.86|344.87|342.87|344.87|342.87|344.86|342.86|2
1726682140000|2024-09-18 17:55:40|311.96|309.96|311.92|309.92|311.96|309.96|311.85|309.85|13
1726725540000|2024-09-19 05:59:00|344.88|342.88|344.93|342.93|344.93|342.93|344.88|342.88|5
1726682150000|2024-09-18 17:55:50|311.89|309.89|312.04|310.04|312.07|310.07|311.89|309.89|10
1726725550000|2024-09-19 05:59:10|344.96|342.96|344.94|342.94|344.97|342.97|344.93|342.93|13
1726682160000|2024-09-18 17:56:00|312.06|310.06|312.05|310.05|312.06|310.06|311.94|309.94|17
1726725560000|2024-09-19 05:59:20|344.96|342.96|344.96|342.96|344.97|342.97|344.96|342.96|3
1726682170000|2024-09-18 17:56:10|312.02|310.02|312.22|310.22|312.25|310.25|312.02|310.02|11
1726725570000|2024-09-19 05:59:30|344.95|342.95|344.95|342.95|344.95|342.95|344.95|342.95|1
1726682180000|2024-09-18 17:56:20|312.23|310.23|312.11|310.11|312.25|310.25|312.11|310.11|15
1726725580000|2024-09-19 05:59:40|344.97|342.97|344.97|342.97|344.98|342.98|344.96|342.96|4
1726682190000|2024-09-18 17:56:30|312.12|310.12|312.05|310.05|312.12|310.12|311.99|309.99|17
1726725590000|2024-09-19 05:59:50|344.98|342.98|344.97|342.97|344.98|342.98|344.96|342.96|6
1726682200000|2024-09-18 17:56:40|312|310|311.97|309.97|312.04|310.04|311.96|309.96|18
1726725600000|2024-09-19 06:00:00|344.96|342.96|345|343|345|343|344.94|342.94|12
1726682210000|2024-09-18 17:56:50|312|310|312.02|310.02|312.11|310.11|312|310|18
1726725610000|2024-09-19 06:00:10|344.98|342.98|344.91|342.91|344.98|342.98|344.9|342.9|14
1726682220000|2024-09-18 17:57:00|312.03|310.03|312.01|310.01|312.12|310.12|311.97|309.97|26
1726725620000|2024-09-19 06:00:20|344.9|342.9|344.92|342.92|344.92|342.92|344.9|342.9|11
1726682230000|2024-09-18 17:57:10|312.02|310.02|312.19|310.19|312.19|310.19|312.01|310.01|22
1726725630000|2024-09-19 06:00:30|344.94|342.94|344.93|342.93|344.94|342.94|344.91|342.91|12
1726682240000|2024-09-18 17:57:20|312.21|310.21|312.23|310.23|312.24|310.24|312.2|310.2|10
1726725640000|2024-09-19 06:00:40|344.94|342.94|344.94|342.94|344.94|342.94|344.93|342.93|3
1726682250000|2024-09-18 17:57:30|312.22|310.22|312.33|310.33|312.34|310.34|312.22|310.22|22
1726725650000|2024-09-19 06:00:50|344.95|342.95|345.02|343.02|345.04|343.04|344.95|342.95|18
1726682260000|2024-09-18 17:57:40|312.31|310.31|312.29|310.29|312.33|310.33|312.25|310.25|12
1726725660000|2024-09-19 06:01:00|345.04|343.04|344.89|342.89|345.04|343.04|344.89|342.89|16
1726682270000|2024-09-18 17:57:50|312.3|310.3|312.22|310.22|312.32|310.32|312.22|310.22|18
1726725670000|2024-09-19 06:01:10|344.87|342.87|344.83|342.83|344.87|342.87|344.83|342.83|8
1726682280000|2024-09-18 17:58:00|312.24|310.24|312.24|310.24|312.33|310.33|312.19|310.19|22
1726725700000|2024-09-19 06:01:40|344.86|342.86|344.9|342.9|344.93|342.93|344.86|342.86|10
1726682290000|2024-09-18 17:58:10|312.22|310.22|312.33|310.33|312.33|310.33|312.22|310.22|13
1726725710000|2024-09-19 06:01:50|344.89|342.89|344.92|342.92|344.92|342.92|344.89|342.89|6
1726682300000|2024-09-18 17:58:20|312.34|310.34|312.27|310.27|312.34|310.34|312.27|310.27|9
1726725720000|2024-09-19 06:02:00|344.95|342.95|344.94|342.94|344.95|342.95|344.93|342.93|4
1726682310000|2024-09-18 17:58:30|312.28|310.28|312.29|310.29|312.32|310.32|312.28|310.28|12
1726725740000|2024-09-19 06:02:20|344.95|342.95|344.92|342.92|344.95|342.95|344.92|342.92|2
1726682320000|2024-09-18 17:58:40|312.27|310.27|312.15|310.15|312.28|310.28|312.11|310.11|16
1726725750000|2024-09-19 06:02:30|344.91|342.91|344.79|342.79|344.91|342.91|344.74|342.74|13
1726682330000|2024-09-18 17:58:50|312.13|310.13|312.07|310.07|312.14|310.14|312.06|310.06|17
1726725760000|2024-09-19 06:02:40|344.8|342.8|344.85|342.85|344.85|342.85|344.79|342.79|12
1726682340000|2024-09-18 17:59:00|312.06|310.06|312.11|310.11|312.11|310.11|312.05|310.05|11
1726725770000|2024-09-19 06:02:50|344.84|342.84|344.82|342.82|344.85|342.85|344.81|342.81|11
1726682350000|2024-09-18 17:59:10|312.2|310.2|312.17|310.17|312.22|310.22|312.12|310.12|19
1726725780000|2024-09-19 06:03:00|344.83|342.83|344.84|342.84|344.84|342.84|344.83|342.83|2
1726682360000|2024-09-18 17:59:20|312.16|310.16|312.29|310.29|312.33|310.33|312.16|310.16|16
1726725790000|2024-09-19 06:03:10|344.83|342.83|344.78|342.78|344.83|342.83|344.78|342.78|8
1726682370000|2024-09-18 17:59:30|312.28|310.28|312.1|310.1|312.28|310.28|312.07|310.07|22
1726725800000|2024-09-19 06:03:20|344.76|342.76|344.84|342.84|344.87|342.87|344.75|342.75|9
1726682380000|2024-09-18 17:59:40|312.09|310.09|312.11|310.11|312.11|310.11|312.04|310.04|12
1726725810000|2024-09-19 06:03:30|344.85|342.85|344.85|342.85|344.87|342.87|344.85|342.85|7
1726682390000|2024-09-18 17:59:50|312.19|310.19|312.21|310.21|312.21|310.21|312.08|310.08|22
1726725820000|2024-09-19 06:03:40|344.56|342.56|344.53|342.53|344.57|342.57|344.53|342.53|7
1726682400000|2024-09-18 18:00:00|312.2|310.2|313.66|311.66|313.66|311.66|311.7|309.7|38
1726725830000|2024-09-19 06:03:50|344.51|342.51|344.52|342.52|344.55|342.55|344.51|342.51|6
1726682410000|2024-09-18 18:00:10|313.65|311.65|314.26|312.26|314.49|312.49|313.65|311.65|36
1726725840000|2024-09-19 06:04:00|344.51|342.51|344.51|342.51|344.52|342.52|344.51|342.51|5
1726682420000|2024-09-18 18:00:20|314.19|312.19|314.79|312.79|314.79|312.79|314.17|312.17|26
1726725850000|2024-09-19 06:04:10|344.5|342.5|344.53|342.53|344.54|342.54|344.5|342.5|5
1726682430000|2024-09-18 18:00:30|314.93|312.93|315.4|313.4|315.4|313.4|314.89|312.89|30
1726725860000|2024-09-19 06:04:20|344.47|342.47|344.64|342.64|344.64|342.64|344.47|342.47|8
1726682440000|2024-09-18 18:00:40|315.57|313.57|315.2|313.2|315.6|313.6|315.11|313.11|16
1726725870000|2024-09-19 06:04:30|344.66|342.66|344.66|342.66|344.66|342.66|344.66|342.66|1
1726682450000|2024-09-18 18:00:50|315.32|313.32|315.13|313.13|315.34|313.34|315.13|313.13|22
1726725880000|2024-09-19 06:04:40|344.67|342.67|344.4|342.4|344.67|342.67|344.38|342.38|9
1726682460000|2024-09-18 18:01:00|315.2|313.2|316.28|314.28|316.28|314.28|315.2|313.2|27
1726725890000|2024-09-19 06:04:50|344.43|342.43|344.43|342.43|344.43|342.43|344.42|342.42|9
1726682470000|2024-09-18 18:01:10|316.07|314.07|316.55|314.55|316.64|314.64|315.82|313.82|35
1726725900000|2024-09-19 06:05:00|344.42|342.42|344.43|342.43|344.43|342.43|344.42|342.42|2
1726682480000|2024-09-18 18:01:20|316.62|314.62|316.94|314.94|316.94|314.94|316.62|314.62|24
1726725910000|2024-09-19 06:05:10|344.45|342.45|344.43|342.43|344.45|342.45|344.43|342.43|3
1726682490000|2024-09-18 18:01:30|316.9|314.9|316.24|314.24|316.98|314.98|316.24|314.24|33
1726725920000|2024-09-19 06:05:20|344.47|342.47|344.46|342.46|344.49|342.49|344.46|342.46|6
1726682500000|2024-09-18 18:01:40|316.17|314.17|315.6|313.6|316.17|314.17|315.59|313.59|32
1726725930000|2024-09-19 06:05:30|344.45|342.45|344.13|342.13|344.47|342.47|344.12|342.12|17
1726682510000|2024-09-18 18:01:50|315.59|313.59|314.7|312.7|315.61|313.61|314.68|312.68|33
1726725940000|2024-09-19 06:05:40|344.14|342.14|344.07|342.07|344.15|342.15|344.03|342.03|14
1726682520000|2024-09-18 18:02:00|314.75|312.75|315.55|313.55|315.55|313.55|314.73|312.73|35
1726725950000|2024-09-19 06:05:50|344.09|342.09|344.09|342.09|344.11|342.11|344.07|342.07|11
1726682530000|2024-09-18 18:02:10|315.49|313.49|316.18|314.18|316.21|314.21|315.29|313.29|37
1726725960000|2024-09-19 06:06:00|344.08|342.08|344.03|342.03|344.12|342.12|344.03|342.03|13
1726682540000|2024-09-18 18:02:20|316.24|314.24|316.46|314.46|316.46|314.46|316.11|314.11|35
1726725970000|2024-09-19 06:06:10|344.05|342.05|343.79|341.79|344.13|342.13|343.78|341.78|21
1726682550000|2024-09-18 18:02:30|316.4|314.4|316.08|314.08|316.44|314.44|316.08|314.08|24
1726725980000|2024-09-19 06:06:20|343.8|341.8|343.81|341.81|343.82|341.82|343.8|341.8|6
1726682560000|2024-09-18 18:02:40|316.15|314.15|316.08|314.08|316.21|314.21|316.07|314.07|24
1726725990000|2024-09-19 06:06:30|343.82|341.82|343.82|341.82|343.84|341.84|343.79|341.79|12
1726682570000|2024-09-18 18:02:50|316.22|314.22|316.33|314.33|316.33|314.33|316.02|314.02|15
1726726000000|2024-09-19 06:06:40|343.8|341.8|343.8|341.8|343.82|341.82|343.77|341.77|17
1726682580000|2024-09-18 18:03:00|316.25|314.25|316.36|314.36|316.42|314.42|316.2|314.2|27
1726726010000|2024-09-19 06:06:50|343.82|341.82|343.71|341.71|343.82|341.82|343.71|341.71|15
1726682590000|2024-09-18 18:03:10|316.31|314.31|316.33|314.33|316.71|314.71|316.22|314.22|25
1726726020000|2024-09-19 06:07:00|343.72|341.72|343.72|341.72|343.73|341.73|343.7|341.7|12
1726682600000|2024-09-18 18:03:20|316.32|314.32|316.17|314.17|316.32|314.32|316.09|314.09|18
1726726030000|2024-09-19 06:07:10|343.71|341.71|343.64|341.64|343.72|341.72|343.62|341.62|13
1726682610000|2024-09-18 18:03:30|316.22|314.22|316.13|314.13|316.36|314.36|316.13|314.13|28
1726726040000|2024-09-19 06:07:20|343.63|341.63|343.63|341.63|343.66|341.66|343.63|341.63|11
1726682620000|2024-09-18 18:03:40|316.1|314.1|315.6|313.6|316.1|314.1|315.54|313.54|27
1726726050000|2024-09-19 06:07:30|343.64|341.64|343.6|341.6|343.64|341.64|343.58|341.58|13
1726682630000|2024-09-18 18:03:50|315.58|313.58|314.95|312.95|315.59|313.59|314.44|312.44|37
1726726060000|2024-09-19 06:07:40|343.59|341.59|343.55|341.55|343.61|341.61|343.55|341.55|12
1726682640000|2024-09-18 18:04:00|314.94|312.94|314.65|312.65|315.04|313.04|314.29|312.29|32
1726726070000|2024-09-19 06:07:50|343.53|341.53|343.38|341.38|343.53|341.53|343.37|341.37|17
1726682650000|2024-09-18 18:04:10|314.63|312.63|315.06|313.06|315.07|313.07|314.52|312.52|32
1726726080000|2024-09-19 06:08:00|343.37|341.37|343.37|341.37|343.37|341.37|343.35|341.35|7
1726682660000|2024-09-18 18:04:20|314.99|312.99|314.11|312.11|314.99|312.99|314.11|312.11|33
1726726090000|2024-09-19 06:08:10|343.36|341.36|343.29|341.29|343.37|341.37|343.27|341.27|12
1726682670000|2024-09-18 18:04:30|314.08|312.08|313.03|311.03|314.36|312.36|313.03|311.03|37
1726726100000|2024-09-19 06:08:20|343.3|341.3|343.29|341.29|343.31|341.31|343.26|341.26|10
1726682680000|2024-09-18 18:04:40|313.06|311.06|313.56|311.56|313.64|311.64|313.06|311.06|33
1726726110000|2024-09-19 06:08:30|343.31|341.31|343.32|341.32|343.38|341.38|343.29|341.29|12
1726682690000|2024-09-18 18:04:50|313.6|311.6|313.45|311.45|313.85|311.85|313.42|311.42|30
1726726120000|2024-09-19 06:08:40|343.33|341.33|343.45|341.45|343.48|341.48|343.33|341.33|12
1726682700000|2024-09-18 18:05:00|313.47|311.47|314.27|312.27|314.3|312.3|313.47|311.47|32
1726726130000|2024-09-19 06:08:50|343.44|341.44|343.4|341.4|343.45|341.45|343.39|341.39|15
1726682710000|2024-09-18 18:05:10|314.28|312.28|314.69|312.69|314.91|312.91|314.26|312.26|36
1726726140000|2024-09-19 06:09:00|343.39|341.39|343.41|341.41|343.42|341.42|343.38|341.38|10
1726682720000|2024-09-18 18:05:20|314.72|312.72|314.9|312.9|315.19|313.19|314.72|312.72|30
1726726150000|2024-09-19 06:09:10|343.36|341.36|343.25|341.25|343.36|341.36|343.24|341.24|12
1726682730000|2024-09-18 18:05:30|315.06|313.06|314.66|312.66|315.07|313.07|314.65|312.65|30
1726726160000|2024-09-19 06:09:20|343.26|341.26|343.27|341.27|343.31|341.31|343.23|341.23|15
1726682740000|2024-09-18 18:05:40|314.52|312.52|314.33|312.33|314.53|312.53|314.25|312.25|35
1726726170000|2024-09-19 06:09:30|343.26|341.26|343.3|341.3|343.31|341.31|343.24|341.24|17
1726682750000|2024-09-18 18:05:50|314.34|312.34|314.55|312.55|314.68|312.68|314.2|312.2|34
1726726180000|2024-09-19 06:09:40|343.31|341.31|343.29|341.29|343.32|341.32|343.29|341.29|10
1726682760000|2024-09-18 18:06:00|314.51|312.51|314.77|312.77|315.06|313.06|314.51|312.51|31
1726726190000|2024-09-19 06:09:50|343.28|341.28|343.26|341.26|343.29|341.29|343.26|341.26|6
1726682770000|2024-09-18 18:06:10|314.94|312.94|314.88|312.88|315.02|313.02|314.73|312.73|36
1726726200000|2024-09-19 06:10:00|343.27|341.27|343.31|341.31|343.31|341.31|343.24|341.24|6
1726682780000|2024-09-18 18:06:20|314.87|312.87|314.72|312.72|314.92|312.92|314.67|312.67|36
1726726210000|2024-09-19 06:10:10|343.5|341.5|343.57|341.57|343.61|341.61|343.46|341.46|17
1726682790000|2024-09-18 18:06:30|314.69|312.69|314.76|312.76|314.99|312.99|314.69|312.69|36
1726726220000|2024-09-19 06:10:20|343.61|341.61|343.6|341.6|343.62|341.62|343.6|341.6|3
1726682800000|2024-09-18 18:06:40|314.75|312.75|314.43|312.43|314.87|312.87|314.43|312.43|30
1726726230000|2024-09-19 06:10:30|343.58|341.58|343.59|341.59|343.6|341.6|343.54|341.54|7
1726682810000|2024-09-18 18:06:50|314.41|312.41|314.52|312.52|314.59|312.59|314.24|312.24|27
1726726240000|2024-09-19 06:10:40|343.64|341.64|343.59|341.59|343.66|341.66|343.59|341.59|8
1726682820000|2024-09-18 18:07:00|314.54|312.54|314.65|312.65|314.71|312.71|314.49|312.49|27
1726726250000|2024-09-19 06:10:50|343.63|341.63|343.67|341.67|343.68|341.68|343.63|341.63|3
1726682830000|2024-09-18 18:07:10|314.7|312.7|314.66|312.66|314.99|312.99|314.66|312.66|33
1726726260000|2024-09-19 06:11:00|343.68|341.68|343.64|341.64|343.68|341.68|343.64|341.64|4
1726682840000|2024-09-18 18:07:20|314.62|312.62|314.81|312.81|314.91|312.91|314.43|312.43|34
1726726270000|2024-09-19 06:11:10|343.58|341.58|343.54|341.54|343.58|341.58|343.54|341.54|3
1726682850000|2024-09-18 18:07:30|314.79|312.79|314.83|312.83|314.83|312.83|314.65|312.65|31
1726726280000|2024-09-19 06:11:20|343.56|341.56|343.56|341.56|343.56|341.56|343.55|341.55|3
1726682860000|2024-09-18 18:07:40|314.85|312.85|314.74|312.74|314.89|312.89|314.7|312.7|29
1726726290000|2024-09-19 06:11:30|343.55|341.55|343.57|341.57|343.57|341.57|343.55|341.55|3
1726682870000|2024-09-18 18:07:50|314.73|312.73|314.28|312.28|314.74|312.74|314.28|312.28|27
1726726310000|2024-09-19 06:11:50|343.56|341.56|343.37|341.37|343.56|341.56|343.34|341.34|15
1726682880000|2024-09-18 18:08:00|314.29|312.29|313.51|311.51|314.29|312.29|313.51|311.51|31
1726726320000|2024-09-19 06:12:00|343.36|341.36|343.36|341.36|343.37|341.37|343.34|341.34|7
1726682890000|2024-09-18 18:08:10|313.49|311.49|313.44|311.44|313.77|311.77|313.44|311.44|32
1726726330000|2024-09-19 06:12:10|343.35|341.35|343.32|341.32|343.35|341.35|343.32|341.32|4
1726682900000|2024-09-18 18:08:20|313.45|311.45|313.38|311.38|313.59|311.59|313.32|311.32|35
1726726340000|2024-09-19 06:12:20|343.31|341.31|343.33|341.33|343.33|341.33|343.31|341.31|3
1726682910000|2024-09-18 18:08:30|313.37|311.37|312.93|310.93|313.42|311.42|312.93|310.93|35
1726726350000|2024-09-19 06:12:30|343.32|341.32|343.32|341.32|343.34|341.34|343.32|341.32|15
1726682920000|2024-09-18 18:08:40|312.92|310.92|312.63|310.63|312.92|310.92|312.39|310.39|27
1726726360000|2024-09-19 06:12:40|343.33|341.33|343.32|341.32|343.34|341.34|343.32|341.32|7
1726682930000|2024-09-18 18:08:50|312.64|310.64|313.07|311.07|313.07|311.07|312.57|310.57|35
1726726370000|2024-09-19 06:12:50|343.29|341.29|343.22|341.22|343.3|341.3|343.2|341.2|11
1726682940000|2024-09-18 18:09:00|313.08|311.08|313.64|311.64|313.74|311.74|313.08|311.08|36
1726726380000|2024-09-19 06:13:00|343.24|341.24|343.12|341.12|343.24|341.24|343.12|341.12|17
1726682950000|2024-09-18 18:09:10|313.63|311.63|313.79|311.79|313.79|311.79|313.43|311.43|32
1726726390000|2024-09-19 06:13:10|343.13|341.13|343.14|341.14|343.16|341.16|343.13|341.13|4
1726682960000|2024-09-18 18:09:20|313.77|311.77|313.77|311.77|313.83|311.83|313.57|311.57|34
1726726400000|2024-09-19 06:13:20|343.13|341.13|343.05|341.05|343.14|341.14|343.05|341.05|11
1726682970000|2024-09-18 18:09:30|313.7|311.7|313.79|311.79|313.92|311.92|313.36|311.36|37
1726726410000|2024-09-19 06:13:30|343.02|341.02|342.93|340.93|343.03|341.03|342.93|340.93|14
1726682980000|2024-09-18 18:09:40|313.82|311.82|313.89|311.89|313.89|311.89|313.76|311.76|29
1726726420000|2024-09-19 06:13:40|342.98|340.98|342.77|340.77|342.99|340.99|342.77|340.77|17
1726682990000|2024-09-18 18:09:50|313.92|311.92|313.85|311.85|314.03|312.03|313.85|311.85|32
1726726430000|2024-09-19 06:13:50|342.78|340.78|342.73|340.73|342.78|340.78|342.71|340.71|8
1726683000000|2024-09-18 18:10:00|313.84|311.84|314.35|312.35|314.37|312.37|313.84|311.84|32
1726726440000|2024-09-19 06:14:00|342.7|340.7|342.66|340.66|342.71|340.71|342.66|340.66|5
1726683010000|2024-09-18 18:10:10|314.36|312.36|313.71|311.71|314.36|312.36|313.68|311.68|39
1726726450000|2024-09-19 06:14:10|342.65|340.65|342.66|340.66|342.66|340.66|342.65|340.65|2
1726683020000|2024-09-18 18:10:20|313.7|311.7|313.8|311.8|313.9|311.9|313.7|311.7|25
1726726460000|2024-09-19 06:14:20|342.7|340.7|342.76|340.76|342.77|340.77|342.7|340.7|3
1726683030000|2024-09-18 18:10:30|313.76|311.76|313.72|311.72|313.76|311.76|313.61|311.61|18
1726726470000|2024-09-19 06:14:30|342.74|340.74|342.74|340.74|342.81|340.81|342.74|340.74|8
1726683040000|2024-09-18 18:10:40|313.71|311.71|313.61|311.61|313.76|311.76|313.54|311.54|22
1726726480000|2024-09-19 06:14:40|342.73|340.73|342.79|340.79|342.79|340.79|342.72|340.72|12
1726683050000|2024-09-18 18:10:50|313.59|311.59|313.6|311.6|313.66|311.66|313.56|311.56|24
1726726490000|2024-09-19 06:14:50|342.78|340.78|342.7|340.7|342.82|340.82|342.7|340.7|16
1726683060000|2024-09-18 18:11:00|313.62|311.62|313.59|311.59|313.67|311.67|313.52|311.52|28
1726726500000|2024-09-19 06:15:00|342.74|340.74|343.04|341.04|343.06|341.06|342.7|340.7|24
1726683070000|2024-09-18 18:11:10|313.58|311.58|313.48|311.48|313.58|311.58|313.43|311.43|22
1726726510000|2024-09-19 06:15:10|343.05|341.05|343.06|341.06|343.08|341.08|343.04|341.04|17
1726683080000|2024-09-18 18:11:20|313.47|311.47|313.2|311.2|313.52|311.52|313.15|311.15|31
1726726520000|2024-09-19 06:15:20|343.07|341.07|343.07|341.07|343.09|341.09|343.05|341.05|12
1726683090000|2024-09-18 18:11:30|313.17|311.17|313.15|311.15|313.26|311.26|313.13|311.13|28
1726726530000|2024-09-19 06:15:30|343.06|341.06|342.96|340.96|343.11|341.11|342.94|340.94|24
1726683100000|2024-09-18 18:11:40|313.16|311.16|313.2|311.2|313.24|311.24|313.09|311.09|32
1726726540000|2024-09-19 06:15:40|342.92|340.92|342.93|340.93|342.95|340.95|342.92|340.92|11
1726683110000|2024-09-18 18:11:50|313.19|311.19|313.13|311.13|313.23|311.23|313.13|311.13|21
1726726550000|2024-09-19 06:15:50|342.94|340.94|342.99|340.99|343.01|341.01|342.92|340.92|11
1726683120000|2024-09-18 18:12:00|313.16|311.16|313.21|311.21|313.37|311.37|313.01|311.01|30
1726726560000|2024-09-19 06:16:00|342.97|340.97|343|341|343.01|341.01|342.97|340.97|6
1726683130000|2024-09-18 18:12:10|313.24|311.24|313.22|311.22|313.45|311.45|313.2|311.2|33
1726726570000|2024-09-19 06:16:10|342.98|340.98|343.03|341.03|343.04|341.04|342.98|340.98|16
1726683140000|2024-09-18 18:12:20|313.21|311.21|312.67|310.67|313.21|311.21|312.67|310.67|32
1726726580000|2024-09-19 06:16:20|343.02|341.02|343.12|341.12|343.13|341.13|343.02|341.02|9
1726683150000|2024-09-18 18:12:30|312.69|310.69|312.73|310.73|312.73|310.73|312.57|310.57|35
1726726590000|2024-09-19 06:16:30|343.17|341.17|343.14|341.14|343.18|341.18|343.14|341.14|22
1726683160000|2024-09-18 18:12:40|312.72|310.72|312.62|310.62|313.12|311.12|312.55|310.55|27
1726726600000|2024-09-19 06:16:40|343.15|341.15|343.12|341.12|343.2|341.2|343.1|341.1|14
1726683170000|2024-09-18 18:12:50|312.64|310.64|312.62|310.62|312.89|310.89|312.48|310.48|27
1726726610000|2024-09-19 06:16:50|343.09|341.09|343.13|341.13|343.16|341.16|343.09|341.09|12
1726683180000|2024-09-18 18:13:00|312.63|310.63|312.64|310.64|312.64|310.64|312.27|310.27|27
1726726620000|2024-09-19 06:17:00|343.16|341.16|343.12|341.12|343.16|341.16|343.12|341.12|7
1726683190000|2024-09-18 18:13:10|312.65|310.65|312.91|310.91|312.92|310.92|312.63|310.63|25
1726726630000|2024-09-19 06:17:10|343.11|341.11|342.87|340.87|343.11|341.11|342.86|340.86|13
1726683200000|2024-09-18 18:13:20|312.97|310.97|313.14|311.14|313.3|311.3|312.97|310.97|21
1726726640000|2024-09-19 06:17:20|342.9|340.9|342.72|340.72|342.94|340.94|342.7|340.7|9
1726683210000|2024-09-18 18:13:30|313.11|311.11|313.06|311.06|313.14|311.14|313|311|28
1726726650000|2024-09-19 06:17:30|342.76|340.76|342.82|340.82|342.82|340.82|342.74|340.74|14
1726683220000|2024-09-18 18:13:40|313.07|311.07|313.01|311.01|313.21|311.21|312.96|310.96|31
1726726660000|2024-09-19 06:17:40|342.8|340.8|342.75|340.75|342.8|340.8|342.75|340.75|4
1726683230000|2024-09-18 18:13:50|313.02|311.02|312.95|310.95|313.1|311.1|312.9|310.9|23
1726726670000|2024-09-19 06:17:50|342.74|340.74|342.74|340.74|342.75|340.75|342.74|340.74|7
1726683240000|2024-09-18 18:14:00|312.97|310.97|312.74|310.74|313|311|312.57|310.57|28
1726726680000|2024-09-19 06:18:00|342.75|340.75|343|341|343|341|342.75|340.75|14
1726683250000|2024-09-18 18:14:10|312.77|310.77|312.7|310.7|312.84|310.84|312.65|310.65|31
1726726690000|2024-09-19 06:18:10|342.99|340.99|342.95|340.95|343|341|342.95|340.95|6
1726683260000|2024-09-18 18:14:20|312.71|310.71|312.83|310.83|312.85|310.85|312.69|310.69|23
1726726700000|2024-09-19 06:18:20|342.96|340.96|343.17|341.17|343.17|341.17|342.96|340.96|9
1726683270000|2024-09-18 18:14:30|312.88|310.88|313.06|311.06|313.06|311.06|312.85|310.85|17
1726726720000|2024-09-19 06:18:40|343.18|341.18|343.25|341.25|343.25|341.25|343.18|341.18|8
1726683280000|2024-09-18 18:14:40|313.04|311.04|312.92|310.92|313.04|311.04|312.91|310.91|10
1726726730000|2024-09-19 06:18:50|343.27|341.27|343.25|341.25|343.28|341.28|343.25|341.25|3
1726683290000|2024-09-18 18:14:50|312.93|310.93|312.94|310.94|312.99|310.99|312.92|310.92|10
1726726740000|2024-09-19 06:19:00|343.24|341.24|343.22|341.22|343.25|341.25|343.22|341.22|5
1726683300000|2024-09-18 18:15:00|312.96|310.96|313.1|311.1|313.1|311.1|312.91|310.91|17
1726726760000|2024-09-19 06:19:20|343.23|341.23|343.24|341.24|343.24|341.24|343.23|341.23|2
1726683310000|2024-09-18 18:15:10|313.14|311.14|313.29|311.29|313.3|311.3|313.14|311.14|17
1726726770000|2024-09-19 06:19:30|343.25|341.25|343.28|341.28|343.28|341.28|343.25|341.25|4
1726683320000|2024-09-18 18:15:20|313.28|311.28|313.2|311.2|313.28|311.28|313.14|311.14|23
1726726790000|2024-09-19 06:19:50|343.29|341.29|343.28|341.28|343.32|341.32|343.28|341.28|8
1726683330000|2024-09-18 18:15:30|313.21|311.21|313.31|311.31|313.37|311.37|313.21|311.21|18
1726726800000|2024-09-19 06:20:00|343.26|341.26|343.24|341.24|343.26|341.26|343.24|341.24|2
1726683340000|2024-09-18 18:15:40|313.32|311.32|313.18|311.18|313.35|311.35|313.16|311.16|18
1726726810000|2024-09-19 06:20:10|343.23|341.23|343.24|341.24|343.24|341.24|343.23|341.23|2
1726683350000|2024-09-18 18:15:50|313.19|311.19|313.21|311.21|313.29|311.29|313.19|311.19|16
1726726820000|2024-09-19 06:20:20|343.21|341.21|343.03|341.03|343.21|341.21|343.03|341.03|4
1726683360000|2024-09-18 18:16:00|313.22|311.22|313.38|311.38|313.41|311.41|313.22|311.22|26
1726726830000|2024-09-19 06:20:30|343.04|341.04|343.04|341.04|343.04|341.04|343.04|341.04|1
1726683370000|2024-09-18 18:16:10|313.33|311.33|313.26|311.26|313.33|311.33|313.21|311.21|23
1726726840000|2024-09-19 06:20:40|343.06|341.06|343.07|341.07|343.07|341.07|343.06|341.06|2
1726683380000|2024-09-18 18:16:20|313.25|311.25|313.26|311.26|313.38|311.38|313.21|311.21|27
1726726850000|2024-09-19 06:20:50|343.11|341.11|343.14|341.14|343.14|341.14|343.11|341.11|5
1726683390000|2024-09-18 18:16:30|313.27|311.27|313.44|311.44|313.44|311.44|313.27|311.27|24
1726726860000|2024-09-19 06:21:00|343.13|341.13|343.23|341.23|343.23|341.23|343.13|341.13|13
1726683400000|2024-09-18 18:16:40|313.46|311.46|313.48|311.48|313.54|311.54|313.38|311.38|26
1726726870000|2024-09-19 06:21:10|343.24|341.24|343.27|341.27|343.3|341.3|343.24|341.24|12
1726683410000|2024-09-18 18:16:50|313.53|311.53|313.66|311.66|313.66|311.66|313.52|311.52|20
1726726880000|2024-09-19 06:21:20|343.3|341.3|343.33|341.33|343.33|341.33|343.3|341.3|3
1726683420000|2024-09-18 18:17:00|313.65|311.65|313.36|311.36|313.7|311.7|313.36|311.36|27
1726726890000|2024-09-19 06:21:30|343.32|341.32|343.33|341.33|343.33|341.33|343.32|341.32|2
1726683430000|2024-09-18 18:17:10|313.41|311.41|313.48|311.48|313.6|311.6|313.41|311.41|21
1726726900000|2024-09-19 06:21:40|343.35|341.35|343.32|341.32|343.35|341.35|343.31|341.31|7
1726683440000|2024-09-18 18:17:20|313.5|311.5|313.67|311.67|313.67|311.67|313.5|311.5|23
1726726910000|2024-09-19 06:21:50|343.33|341.33|343.4|341.4|343.41|341.41|343.32|341.32|7
1726683450000|2024-09-18 18:17:30|313.63|311.63|313.79|311.79|313.79|311.79|313.57|311.57|19
1726726920000|2024-09-19 06:22:00|343.41|341.41|343.41|341.41|343.41|341.41|343.41|341.41|1
1726683460000|2024-09-18 18:17:40|313.8|311.8|313.89|311.89|313.93|311.93|313.8|311.8|19
1726726930000|2024-09-19 06:22:10|343.44|341.44|343.42|341.42|343.46|341.46|343.39|341.39|11
1726683470000|2024-09-18 18:17:50|313.92|311.92|313.83|311.83|313.96|311.96|313.83|311.83|17
1726726940000|2024-09-19 06:22:20|343.43|341.43|343.46|341.46|343.46|341.46|343.43|341.43|8
1726683480000|2024-09-18 18:18:00|313.84|311.84|313.9|311.9|313.97|311.97|313.75|311.75|29
1726726950000|2024-09-19 06:22:30|343.45|341.45|343.49|341.49|343.5|341.5|343.44|341.44|7
1726683490000|2024-09-18 18:18:10|313.89|311.89|314.01|312.01|314.02|312.02|313.85|311.85|23
1726726960000|2024-09-19 06:22:40|343.53|341.53|343.57|341.57|343.59|341.59|343.49|341.49|6
1726683500000|2024-09-18 18:18:20|314.02|312.02|314.16|312.16|314.18|312.18|313.97|311.97|19
1726726970000|2024-09-19 06:22:50|343.59|341.59|343.71|341.71|343.71|341.71|343.59|341.59|4
1726683510000|2024-09-18 18:18:30|314.18|312.18|314.17|312.17|314.19|312.19|314.1|312.1|29
1726726980000|2024-09-19 06:23:00|343.73|341.73|343.74|341.74|343.75|341.75|343.73|341.73|3
1726683520000|2024-09-18 18:18:40|314.14|312.14|314.18|312.18|314.18|312.18|314.06|312.06|17
1726726990000|2024-09-19 06:23:10|343.76|341.76|343.8|341.8|343.82|341.82|343.76|341.76|5
1726683530000|2024-09-18 18:18:50|314.19|312.19|314.13|312.13|314.27|312.27|314.13|312.13|18
1726727000000|2024-09-19 06:23:20|343.81|341.81|343.81|341.81|343.81|341.81|343.81|341.81|1
1726683540000|2024-09-18 18:19:00|314.16|312.16|314.3|312.3|314.32|312.32|314.12|312.12|23
1726727010000|2024-09-19 06:23:30|343.87|341.87|343.91|341.91|343.91|341.91|343.87|341.87|16
1726683550000|2024-09-18 18:19:10|314.29|312.29|314.06|312.06|314.29|312.29|314.06|312.06|13
1726727020000|2024-09-19 06:23:40|343.93|341.93|343.92|341.92|343.95|341.95|343.92|341.92|4
1726683560000|2024-09-18 18:19:20|314.07|312.07|314.12|312.12|314.12|312.12|314.04|312.04|15
1726727030000|2024-09-19 06:23:50|343.94|341.94|343.91|341.91|343.95|341.95|343.91|341.91|5
1726683570000|2024-09-18 18:19:30|314.14|312.14|314.03|312.03|314.16|312.16|314.03|312.03|24
1726727040000|2024-09-19 06:24:00|343.75|341.75|343.62|341.62|343.75|341.75|343.62|341.62|15
1726683580000|2024-09-18 18:19:40|314.04|312.04|313.92|311.92|314.04|312.04|313.91|311.91|13
1726727050000|2024-09-19 06:24:10|343.63|341.63|343.62|341.62|343.63|341.63|343.62|341.62|2
1726683590000|2024-09-18 18:19:50|313.9|311.9|314|312|314.02|312.02|313.89|311.89|14
1726727060000|2024-09-19 06:24:20|343.66|341.66|343.75|341.75|343.76|341.76|343.64|341.64|15
1726683600000|2024-09-18 18:20:00|313.98|311.98|314.13|312.13|314.18|312.18|313.93|311.93|21
1726727070000|2024-09-19 06:24:30|343.73|341.73|343.67|341.67|343.73|341.73|343.67|341.67|5
1726683610000|2024-09-18 18:20:10|314.14|312.14|314.06|312.06|314.17|312.17|314.03|312.03|23
1726727080000|2024-09-19 06:24:40|343.66|341.66|343.62|341.62|343.66|341.66|343.62|341.62|5
1726683620000|2024-09-18 18:20:20|314.05|312.05|313.94|311.94|314.06|312.06|313.94|311.94|25
1726727090000|2024-09-19 06:24:50|343.64|341.64|343.73|341.73|343.74|341.74|343.64|341.64|9
1726683630000|2024-09-18 18:20:30|313.96|311.96|313.97|311.97|313.97|311.97|313.93|311.93|11
1726727100000|2024-09-19 06:25:00|343.72|341.72|343.74|341.74|343.76|341.76|343.65|341.65|14
1726683640000|2024-09-18 18:20:40|313.98|311.98|313.91|311.91|313.98|311.98|313.9|311.9|14
1726727110000|2024-09-19 06:25:10|343.72|341.72|343.7|341.7|343.72|341.72|343.69|341.69|7
1726683650000|2024-09-18 18:20:50|313.92|311.92|313.86|311.86|313.92|311.92|313.84|311.84|8
1726727120000|2024-09-19 06:25:20|343.73|341.73|343.74|341.74|343.74|341.74|343.7|341.7|8
1726683660000|2024-09-18 18:21:00|313.88|311.88|313.96|311.96|314|312|313.85|311.85|20
1726727130000|2024-09-19 06:25:30|343.72|341.72|343.79|341.79|343.82|341.82|343.71|341.71|16
1726683670000|2024-09-18 18:21:10|313.84|311.84|313.87|311.87|313.87|311.87|313.73|311.73|26
1726727140000|2024-09-19 06:25:40|343.81|341.81|343.83|341.83|343.83|341.83|343.81|341.81|2
1726683680000|2024-09-18 18:21:20|313.88|311.88|313.84|311.84|313.92|311.92|313.83|311.83|13
1726727150000|2024-09-19 06:25:50|343.82|341.82|343.8|341.8|343.83|341.83|343.8|341.8|6
1726683690000|2024-09-18 18:21:30|313.87|311.87|313.77|311.77|313.88|311.88|313.75|311.75|22
1726727160000|2024-09-19 06:26:00|343.82|341.82|343.85|341.85|343.85|341.85|343.82|341.82|4
1726683700000|2024-09-18 18:21:40|313.78|311.78|313.78|311.78|313.89|311.89|313.77|311.77|20
1726727170000|2024-09-19 06:26:10|343.84|341.84|343.8|341.8|343.84|341.84|343.79|341.79|4
1726683710000|2024-09-18 18:21:50|313.74|311.74|313.74|311.74|313.76|311.76|313.72|311.72|8
1726727180000|2024-09-19 06:26:20|343.79|341.79|343.72|341.72|343.79|341.79|343.72|341.72|12
1726683720000|2024-09-18 18:22:00|313.69|311.69|313.57|311.57|313.74|311.74|313.57|311.57|20
1726727190000|2024-09-19 06:26:30|343.73|341.73|343.7|341.7|343.73|341.73|343.7|341.7|6
1726683730000|2024-09-18 18:22:10|313.56|311.56|313.57|311.57|313.57|311.57|313.47|311.47|21
1726727200000|2024-09-19 06:26:40|343.67|341.67|343.63|341.63|343.67|341.67|343.63|341.63|3
1726683740000|2024-09-18 18:22:20|313.56|311.56|313.57|311.57|313.57|311.57|313.44|311.44|18
1726727210000|2024-09-19 06:26:50|343.64|341.64|343.75|341.75|343.75|341.75|343.64|341.64|4
1726683750000|2024-09-18 18:22:30|313.58|311.58|313.49|311.49|313.58|311.58|313.49|311.49|14
1726727220000|2024-09-19 06:27:00|343.8|341.8|343.86|341.86|343.88|341.88|343.77|341.77|14
1726683760000|2024-09-18 18:22:40|313.5|311.5|313.59|311.59|313.6|311.6|313.45|311.45|24
1726727230000|2024-09-19 06:27:10|343.87|341.87|343.9|341.9|343.94|341.94|343.87|341.87|16
1726683770000|2024-09-18 18:22:50|313.6|311.6|313.6|311.6|313.62|311.62|313.6|311.6|3
1726727240000|2024-09-19 06:27:20|343.91|341.91|343.92|341.92|343.92|341.92|343.9|341.9|7
1726683780000|2024-09-18 18:23:00|313.61|311.61|313.61|311.61|313.68|311.68|313.6|311.6|13
1726727250000|2024-09-19 06:27:30|343.93|341.93|343.95|341.95|343.95|341.95|343.93|341.93|2
1726683790000|2024-09-18 18:23:10|313.59|311.59|313.65|311.65|313.66|311.66|313.54|311.54|13
1726727260000|2024-09-19 06:27:40|343.97|341.97|343.95|341.95|343.97|341.97|343.95|341.95|4
1726683800000|2024-09-18 18:23:20|313.66|311.66|313.68|311.68|313.74|311.74|313.66|311.66|19
1726727270000|2024-09-19 06:27:50|343.94|341.94|343.93|341.93|344.03|342.03|343.93|341.93|15
1726683810000|2024-09-18 18:23:30|313.67|311.67|313.72|311.72|313.73|311.73|313.66|311.66|16
1726727280000|2024-09-19 06:28:00|343.92|341.92|343.91|341.91|343.92|341.92|343.91|341.91|2
1726683820000|2024-09-18 18:23:40|313.69|311.69|313.72|311.72|313.72|311.72|313.62|311.62|13
1726727290000|2024-09-19 06:28:10|343.93|341.93|343.99|341.99|343.99|341.99|343.92|341.92|11
1726683830000|2024-09-18 18:23:50|313.69|311.69|313.72|311.72|313.72|311.72|313.65|311.65|12
1726727300000|2024-09-19 06:28:20|344.01|342.01|344.02|342.02|344.02|342.02|344.01|342.01|8
1726683840000|2024-09-18 18:24:00|313.71|311.71|313.68|311.68|313.77|311.77|313.66|311.66|18
1726727310000|2024-09-19 06:28:30|344.01|342.01|344.02|342.02|344.03|342.03|343.99|341.99|10
1726683850000|2024-09-18 18:24:10|313.69|311.69|313.72|311.72|313.75|311.75|313.67|311.67|16
1726727320000|2024-09-19 06:28:40|344.03|342.03|344.01|342.01|344.05|342.05|343.99|341.99|8
1726683860000|2024-09-18 18:24:20|313.73|311.73|313.76|311.76|313.84|311.84|313.73|311.73|15
1726727330000|2024-09-19 06:28:50|344.02|342.02|344.03|342.03|344.03|342.03|344.02|342.02|4
1726683870000|2024-09-18 18:24:30|313.75|311.75|313.66|311.66|313.79|311.79|313.66|311.66|16
1726727340000|2024-09-19 06:29:00|344.02|342.02|344.05|342.05|344.05|342.05|344.01|342.01|8
1726683880000|2024-09-18 18:24:40|313.67|311.67|313.74|311.74|313.74|311.74|313.65|311.65|14
1726727350000|2024-09-19 06:29:10|344.03|342.03|344.06|342.06|344.07|342.07|344.03|342.03|7
1726683890000|2024-09-18 18:24:50|313.75|311.75|313.8|311.8|313.8|311.8|313.75|311.75|10
1726727360000|2024-09-19 06:29:20|344.15|342.15|344.23|342.23|344.23|342.23|344.15|342.15|11
1726683900000|2024-09-18 18:25:00|313.78|311.78|313.79|311.79|313.8|311.8|313.74|311.74|10
1726727370000|2024-09-19 06:29:30|344.22|342.22|344.23|342.23|344.25|342.25|344.22|342.22|7
1726683910000|2024-09-18 18:25:10|313.77|311.77|313.67|311.67|313.78|311.78|313.65|311.65|22
1726727380000|2024-09-19 06:29:40|344.22|342.22|344.22|342.22|344.22|342.22|344.22|342.22|1
1726683920000|2024-09-18 18:25:20|313.65|311.65|313.61|311.61|313.65|311.65|313.61|311.61|12
1726727390000|2024-09-19 06:29:50|344.25|342.25|344.23|342.23|344.25|342.25|344.22|342.22|3
1726683930000|2024-09-18 18:25:30|313.63|311.63|313.62|311.62|313.63|311.63|313.57|311.57|16
1726727400000|2024-09-19 06:30:00|344.16|342.16|344.08|342.08|344.16|342.16|344.07|342.07|10
1726683940000|2024-09-18 18:25:40|313.63|311.63|313.67|311.67|313.73|311.73|313.63|311.63|16
1726727410000|2024-09-19 06:30:10|344.07|342.07|344.07|342.07|344.08|342.08|344.07|342.07|3
1726683950000|2024-09-18 18:25:50|313.68|311.68|313.67|311.67|313.71|311.71|313.65|311.65|17
1726727420000|2024-09-19 06:30:20|344.08|342.08|344.13|342.13|344.16|342.16|344.07|342.07|13
1726683960000|2024-09-18 18:26:00|313.68|311.68|313.52|311.52|313.68|311.68|313.48|311.48|16
1726727430000|2024-09-19 06:30:30|344.15|342.15|344.14|342.14|344.15|342.15|344.14|342.14|2
1726683970000|2024-09-18 18:26:10|313.53|311.53|313.57|311.57|313.57|311.57|313.53|311.53|8
1726727440000|2024-09-19 06:30:40|344.16|342.16|344.3|342.3|344.3|342.3|344.16|342.16|18
1726683980000|2024-09-18 18:26:20|313.53|311.53|313.48|311.48|313.54|311.54|313.48|311.48|16
1726727450000|2024-09-19 06:30:50|344.34|342.34|344.39|342.39|344.39|342.39|344.33|342.33|7
1726683990000|2024-09-18 18:26:30|313.42|311.42|313.44|311.44|313.47|311.47|313.42|311.42|17
1726727460000|2024-09-19 06:31:00|344.4|342.4|344.44|342.44|344.44|342.44|344.4|342.4|9
1726684000000|2024-09-18 18:26:40|313.45|311.45|313.38|311.38|313.45|311.45|313.34|311.34|10
1726727470000|2024-09-19 06:31:10|344.42|342.42|344.5|342.5|344.54|342.54|344.41|342.41|15
1726684010000|2024-09-18 18:26:50|313.39|311.39|313.32|311.32|313.4|311.4|313.3|311.3|23
1726727480000|2024-09-19 06:31:20|344.53|342.53|344.53|342.53|344.53|342.53|344.49|342.49|7
1726684020000|2024-09-18 18:27:00|313.33|311.33|313.4|311.4|313.4|311.4|313.27|311.27|18
1726727490000|2024-09-19 06:31:30|344.54|342.54|344.52|342.52|344.54|342.54|344.51|342.51|8
1726684030000|2024-09-18 18:27:10|313.41|311.41|313.3|311.3|313.41|311.41|313.23|311.23|16
1726727500000|2024-09-19 06:31:40|344.53|342.53|344.55|342.55|344.55|342.55|344.52|342.52|10
1726684040000|2024-09-18 18:27:20|313.29|311.29|313.34|311.34|313.34|311.34|313.29|311.29|20
1726727510000|2024-09-19 06:31:50|344.54|342.54|344.53|342.53|344.57|342.57|344.53|342.53|13
1726684050000|2024-09-18 18:27:30|313.32|311.32|313.49|311.49|313.51|311.51|313.31|311.31|18
1726727520000|2024-09-19 06:32:00|344.54|342.54|344.56|342.56|344.56|342.56|344.52|342.52|17
1726684060000|2024-09-18 18:27:40|313.5|311.5|313.48|311.48|313.5|311.5|313.47|311.47|6
1726727530000|2024-09-19 06:32:10|344.57|342.57|344.57|342.57|344.58|342.58|344.55|342.55|7
1726684070000|2024-09-18 18:27:50|313.49|311.49|313.53|311.53|313.53|311.53|313.47|311.47|17
1726727540000|2024-09-19 06:32:20|344.56|342.56|344.52|342.52|344.57|342.57|344.5|342.5|8
1726684080000|2024-09-18 18:28:00|313.51|311.51|313.6|311.6|313.6|311.6|313.47|311.47|20
1726727550000|2024-09-19 06:32:30|344.56|342.56|344.6|342.6|344.6|342.6|344.54|342.54|8
1726684090000|2024-09-18 18:28:10|313.61|311.61|313.6|311.6|313.69|311.69|313.6|311.6|13
1726727560000|2024-09-19 06:32:40|344.62|342.62|344.66|342.66|344.66|342.66|344.62|342.62|8
1726684100000|2024-09-18 18:28:20|313.61|311.61|313.66|311.66|313.73|311.73|313.61|311.61|16
1726727570000|2024-09-19 06:32:50|344.68|342.68|344.79|342.79|344.79|342.79|344.68|342.68|10
1726684110000|2024-09-18 18:28:30|313.65|311.65|313.68|311.68|313.69|311.69|313.6|311.6|15
1726727580000|2024-09-19 06:33:00|344.76|342.76|344.75|342.75|344.79|342.79|344.75|342.75|11
1726684120000|2024-09-18 18:28:40|313.7|311.7|313.69|311.69|313.71|311.71|313.68|311.68|11
1726727590000|2024-09-19 06:33:10|344.76|342.76|344.82|342.82|344.82|342.82|344.76|342.76|8
1726684130000|2024-09-18 18:28:50|313.71|311.71|313.69|311.69|313.71|311.71|313.66|311.66|16
1726727600000|2024-09-19 06:33:20|344.81|342.81|344.83|342.83|344.85|342.85|344.81|342.81|12
1726684140000|2024-09-18 18:29:00|313.66|311.66|313.74|311.74|313.74|311.74|313.66|311.66|7
1726727610000|2024-09-19 06:33:30|344.82|342.82|344.63|342.63|344.83|342.83|344.63|342.63|9
1726684150000|2024-09-18 18:29:10|313.75|311.75|313.69|311.69|313.75|311.75|313.69|311.69|11
1726727620000|2024-09-19 06:33:40|344.62|342.62|344.41|342.41|344.62|342.62|344.41|342.41|12
1726684160000|2024-09-18 18:29:20|313.7|311.7|313.75|311.75|313.76|311.76|313.7|311.7|12
1726727630000|2024-09-19 06:33:50|344.4|342.4|344.54|342.54|344.55|342.55|344.4|342.4|19
1726684170000|2024-09-18 18:29:30|313.73|311.73|313.71|311.71|313.73|311.73|313.69|311.69|16
1726727640000|2024-09-19 06:34:00|344.55|342.55|344.6|342.6|344.6|342.6|344.55|342.55|3
1726684180000|2024-09-18 18:29:40|313.7|311.7|313.68|311.68|313.71|311.71|313.68|311.68|6
1726727650000|2024-09-19 06:34:10|344.61|342.61|344.64|342.64|344.66|342.66|344.61|342.61|6
1726684190000|2024-09-18 18:29:50|313.69|311.69|313.68|311.68|313.7|311.7|313.65|311.65|11
1726727660000|2024-09-19 06:34:20|344.63|342.63|344.66|342.66|344.66|342.66|344.63|342.63|6
1726684200000|2024-09-18 18:30:00|313.69|311.69|313.75|311.75|313.76|311.76|313.66|311.66|16
1726727670000|2024-09-19 06:34:30|344.64|342.64|344.65|342.65|344.65|342.65|344.62|342.62|4
1726684210000|2024-09-18 18:30:10|313.63|311.63|313.55|311.55|313.65|311.65|313.51|311.51|14
1726727680000|2024-09-19 06:34:40|344.66|342.66|344.66|342.66|344.66|342.66|344.65|342.65|5
1726684220000|2024-09-18 18:30:20|313.53|311.53|313.55|311.55|313.55|311.55|313.47|311.47|12
1726727690000|2024-09-19 06:34:50|344.65|342.65|344.63|342.63|344.65|342.65|344.62|342.62|3
1726684230000|2024-09-18 18:30:30|313.52|311.52|313.49|311.49|313.52|311.52|313.43|311.43|10
1726727700000|2024-09-19 06:35:00|344.65|342.65|344.41|342.41|344.65|342.65|344.41|342.41|6
1726684240000|2024-09-18 18:30:40|313.44|311.44|313.48|311.48|313.49|311.49|313.39|311.39|16
1726727710000|2024-09-19 06:35:10|344.38|342.38|344.35|342.35|344.38|342.38|344.34|342.34|7
1726684250000|2024-09-18 18:30:50|313.49|311.49|313.39|311.39|313.49|311.49|313.37|311.37|17
1726727720000|2024-09-19 06:35:20|344.34|342.34|344.28|342.28|344.34|342.34|344.27|342.27|6
1726684260000|2024-09-18 18:31:00|313.4|311.4|313.49|311.49|313.56|311.56|313.4|311.4|15
1726727730000|2024-09-19 06:35:30|344.3|342.3|344.43|342.43|344.43|342.43|344.3|342.3|4
1726684270000|2024-09-18 18:31:10|313.45|311.45|313.41|311.41|313.45|311.45|313.38|311.38|13
1726727740000|2024-09-19 06:35:40|344.49|342.49|344.5|342.5|344.5|342.5|344.48|342.48|3
1726684280000|2024-09-18 18:31:20|313.44|311.44|313.52|311.52|313.53|311.53|313.44|311.44|15
1726727750000|2024-09-19 06:35:50|344.53|342.53|344.47|342.47|344.53|342.53|344.47|342.47|4
1726684290000|2024-09-18 18:31:30|313.51|311.51|313.51|311.51|313.54|311.54|313.49|311.49|14
1726727760000|2024-09-19 06:36:00|344.46|342.46|344.41|342.41|344.46|342.46|344.39|342.39|5
1726684300000|2024-09-18 18:31:40|313.49|311.49|313.55|311.55|313.55|311.55|313.49|311.49|11
1726727770000|2024-09-19 06:36:10|344.37|342.37|344.45|342.45|344.47|342.47|344.36|342.36|11
1726684310000|2024-09-18 18:31:50|313.59|311.59|313.58|311.58|313.61|311.61|313.57|311.57|9
1726727780000|2024-09-19 06:36:20|344.42|342.42|344.42|342.42|344.42|342.42|344.42|342.42|1
1726684320000|2024-09-18 18:32:00|313.64|311.64|313.7|311.7|313.73|311.73|313.64|311.64|15
1726727790000|2024-09-19 06:36:30|344.41|342.41|344.41|342.41|344.43|342.43|344.4|342.4|7
1726684330000|2024-09-18 18:32:10|313.76|311.76|313.8|311.8|313.84|311.84|313.71|311.71|17
1726727800000|2024-09-19 06:36:40|344.43|342.43|344.38|342.38|344.43|342.43|344.38|342.38|4
1726684340000|2024-09-18 18:32:20|313.82|311.82|313.98|311.98|313.98|311.98|313.82|311.82|10
1726727820000|2024-09-19 06:37:00|344.43|342.43|344.39|342.39|344.43|342.43|344.39|342.39|4
1726684350000|2024-09-18 18:32:30|313.96|311.96|314.03|312.03|314.03|312.03|313.87|311.87|13
1726727830000|2024-09-19 06:37:10|344.41|342.41|344.38|342.38|344.41|342.41|344.38|342.38|4
1726684360000|2024-09-18 18:32:40|314.04|312.04|313.99|311.99|314.05|312.05|313.99|311.99|15
1726727840000|2024-09-19 06:37:20|344.39|342.39|344.38|342.38|344.42|342.42|344.38|342.38|4
1726684370000|2024-09-18 18:32:50|313.95|311.95|314.06|312.06|314.06|312.06|313.87|311.87|14
1726727850000|2024-09-19 06:37:30|344.35|342.35|344.26|342.26|344.35|342.35|344.26|342.26|8
1726684380000|2024-09-18 18:33:00|314.1|312.1|314.17|312.17|314.18|312.18|314.09|312.09|18
1726727860000|2024-09-19 06:37:40|344.28|342.28|344.31|342.31|344.31|342.31|344.26|342.26|5
1726684390000|2024-09-18 18:33:10|314.19|312.19|314.29|312.29|314.29|312.29|314.15|312.15|13
1726727870000|2024-09-19 06:37:50|344.39|342.39|344.35|342.35|344.39|342.39|344.35|342.35|2
1726684400000|2024-09-18 18:33:20|314.3|312.3|314.4|312.4|314.45|312.45|314.28|312.28|20
1726727880000|2024-09-19 06:38:00|344.36|342.36|344.36|342.36|344.36|342.36|344.36|342.36|1
1726684410000|2024-09-18 18:33:30|314.41|312.41|314.41|312.41|314.44|312.44|314.32|312.32|14
1726727890000|2024-09-19 06:38:10|344.39|342.39|344.4|342.4|344.44|342.44|344.37|342.37|7
1726684420000|2024-09-18 18:33:40|314.42|312.42|314.31|312.31|314.55|312.55|314.31|312.31|14
1726727900000|2024-09-19 06:38:20|344.42|342.42|344.48|342.48|344.49|342.49|344.42|342.42|5
1726684430000|2024-09-18 18:33:50|314.33|312.33|314.37|312.37|314.41|312.41|314.33|312.33|10
1726727910000|2024-09-19 06:38:30|344.47|342.47|344.42|342.42|344.47|342.47|344.42|342.42|4
1726684440000|2024-09-18 18:34:00|314.38|312.38|314.52|312.52|314.53|312.53|314.38|312.38|18
1726727920000|2024-09-19 06:38:40|344.41|342.41|344.42|342.42|344.42|342.42|344.41|342.41|2
1726684450000|2024-09-18 18:34:10|314.5|312.5|314.43|312.43|314.5|312.5|314.28|312.28|22
1726727930000|2024-09-19 06:38:50|344.41|342.41|344.41|342.41|344.41|342.41|344.41|342.41|1
1726684460000|2024-09-18 18:34:20|314.45|312.45|316.32|314.32|316.33|314.33|314.45|312.45|23
1726727940000|2024-09-19 06:39:00|344.42|342.42|344.43|342.43|344.46|342.46|344.42|342.42|3
1726684470000|2024-09-18 18:34:30|316.31|314.31|316.17|314.17|316.45|314.45|316.17|314.17|33
1726727960000|2024-09-19 06:39:20|344.38|342.38|344.33|342.33|344.38|342.38|344.33|342.33|3
1726684480000|2024-09-18 18:34:40|316.2|314.2|316.42|314.42|316.42|314.42|316.18|314.18|24
1726727970000|2024-09-19 06:39:30|344.3|342.3|344.3|342.3|344.3|342.3|344.3|342.3|1
1726684490000|2024-09-18 18:34:50|316.44|314.44|316.5|314.5|316.51|314.51|316.43|314.43|8
1726727990000|2024-09-19 06:39:50|344.33|342.33|344.35|342.35|344.35|342.35|344.32|342.32|3
1726684500000|2024-09-18 18:35:00|316.51|314.51|316.77|314.77|317.23|315.23|316.5|314.5|29
1726728000000|2024-09-19 06:40:00|344.34|342.34|344.35|342.35|344.35|342.35|344.34|342.34|2
1726684510000|2024-09-18 18:35:10|316.8|314.8|316.89|314.89|317.14|315.14|316.8|314.8|28
1726728010000|2024-09-19 06:40:10|344.34|342.34|344.34|342.34|344.34|342.34|344.34|342.34|1
1726684520000|2024-09-18 18:35:20|316.91|314.91|317.33|315.33|317.33|315.33|316.85|314.85|24
1726728030000|2024-09-19 06:40:30|344.36|342.36|344.34|342.34|344.37|342.37|344.33|342.33|7
1726684530000|2024-09-18 18:35:30|317.26|315.26|317.14|315.14|317.26|315.26|316.98|314.98|25
1726728040000|2024-09-19 06:40:40|344.35|342.35|344.39|342.39|344.4|342.4|344.35|342.35|3
1726684540000|2024-09-18 18:35:40|317.16|315.16|317.1|315.1|317.33|315.33|317.07|315.07|25
1726728050000|2024-09-19 06:40:50|344.38|342.38|344.39|342.39|344.4|342.4|344.38|342.38|5
1726684550000|2024-09-18 18:35:50|317.11|315.11|316.12|314.12|317.11|315.11|316.07|314.07|36
1726728060000|2024-09-19 06:41:00|344.34|342.34|344.31|342.31|344.34|342.34|344.31|342.31|2
1726684560000|2024-09-18 18:36:00|316.13|314.13|315.43|313.43|316.24|314.24|315.32|313.32|33
1726728070000|2024-09-19 06:41:10|344.33|342.33|344.19|342.19|344.33|342.33|344.19|342.19|3
1726684570000|2024-09-18 18:36:10|315.5|313.5|315.33|313.33|315.75|313.75|315.29|313.29|34
1726728080000|2024-09-19 06:41:20|344.21|342.21|344.13|342.13|344.21|342.21|344.12|342.12|12
1726684580000|2024-09-18 18:36:20|315.38|313.38|316.02|314.02|316.06|314.06|315.38|313.38|34
1726728090000|2024-09-19 06:41:30|344.14|342.14|344.2|342.2|344.2|342.2|344.14|342.14|3
1726684590000|2024-09-18 18:36:30|315.95|313.95|316.03|314.03|316.03|314.03|315.75|313.75|31
1726728100000|2024-09-19 06:41:40|344.19|342.19|344.19|342.19|344.22|342.22|344.19|342.19|16
1726684600000|2024-09-18 18:36:40|316.05|314.05|315.82|313.82|316.14|314.14|315.76|313.76|30
1726728110000|2024-09-19 06:41:50|344.21|342.21|344.21|342.21|344.21|342.21|344.21|342.21|1
1726684610000|2024-09-18 18:36:50|315.81|313.81|315.31|313.31|315.91|313.91|315.23|313.23|29
1726728120000|2024-09-19 06:42:00|344.19|342.19|344.15|342.15|344.19|342.19|344.14|342.14|4
1726684620000|2024-09-18 18:37:00|315.3|313.3|315.35|313.35|315.35|313.35|314.85|312.85|34
1726728130000|2024-09-19 06:42:10|344.16|342.16|344.19|342.19|344.2|342.2|344.16|342.16|7
1726684630000|2024-09-18 18:37:10|315.45|313.45|315.75|313.75|315.77|313.77|315.38|313.38|28
1726728140000|2024-09-19 06:42:20|344.2|342.2|344.18|342.18|344.2|342.2|344.18|342.18|6
1726684640000|2024-09-18 18:37:20|315.76|313.76|315.7|313.7|315.88|313.88|315.64|313.64|28
1726728150000|2024-09-19 06:42:30|344.25|342.25|344.22|342.22|344.25|342.25|344.2|342.2|4
1726684650000|2024-09-18 18:37:30|315.71|313.71|315.76|313.76|315.78|313.78|315.56|313.56|29
1726728170000|2024-09-19 06:42:50|344.21|342.21|344.18|342.18|344.21|342.21|344.18|342.18|4
1726684660000|2024-09-18 18:37:40|315.71|313.71|315.84|313.84|315.96|313.96|315.7|313.7|30
1726728180000|2024-09-19 06:43:00|344.17|342.17|344.17|342.17|344.17|342.17|344.17|342.17|1
1726684670000|2024-09-18 18:37:50|315.86|313.86|316.15|314.15|316.24|314.24|315.86|313.86|25
1726728190000|2024-09-19 06:43:10|344.22|342.22|344.18|342.18|344.22|342.22|344.18|342.18|4
1726684680000|2024-09-18 18:38:00|316.12|314.12|316.45|314.45|316.51|314.51|316.09|314.09|22
1726728210000|2024-09-19 06:43:30|344.19|342.19|344.18|342.18|344.19|342.19|344.18|342.18|2
1726684690000|2024-09-18 18:38:10|316.4|314.4|316.27|314.27|316.4|314.4|316.11|314.11|34
1726728220000|2024-09-19 06:43:40|344.22|342.22|344.18|342.18|344.22|342.22|344.18|342.18|3
1726684700000|2024-09-18 18:38:20|316.25|314.25|316.06|314.06|316.32|314.32|316.06|314.06|30
1726728230000|2024-09-19 06:43:50|344.19|342.19|344.18|342.18|344.19|342.19|344.18|342.18|2
1726684710000|2024-09-18 18:38:30|315.98|313.98|315.98|313.98|316.08|314.08|315.96|313.96|18
1726728240000|2024-09-19 06:44:00|344.17|342.17|343.97|341.97|344.17|342.17|343.97|341.97|6
1726684720000|2024-09-18 18:38:40|316.22|314.22|316.44|314.44|316.53|314.53|316.11|314.11|32
1726728250000|2024-09-19 06:44:10|343.93|341.93|343.82|341.82|343.93|341.93|343.82|341.82|10
1726684730000|2024-09-18 18:38:50|316.43|314.43|316.41|314.41|316.44|314.44|316.31|314.31|30
1726728260000|2024-09-19 06:44:20|343.85|341.85|343.83|341.83|343.85|341.85|343.83|341.83|2
1726684740000|2024-09-18 18:39:00|316.39|314.39|316.49|314.49|316.67|314.67|316.29|314.29|34
1726728270000|2024-09-19 06:44:30|343.81|341.81|343.78|341.78|343.83|341.83|343.78|341.78|5
1726684750000|2024-09-18 18:39:10|316.51|314.51|316.25|314.25|316.57|314.57|316.24|314.24|28
1726728290000|2024-09-19 06:44:50|343.83|341.83|344.39|342.39|344.44|342.44|343.83|341.83|14
1726684760000|2024-09-18 18:39:20|316.33|314.33|316.55|314.55|316.7|314.7|316.33|314.33|20
1726728300000|2024-09-19 06:45:00|344.34|342.34|344.35|342.35|344.38|342.38|344.3|342.3|13
1726684770000|2024-09-18 18:39:30|316.52|314.52|316.52|314.52|316.56|314.56|316.44|314.44|20
1726728310000|2024-09-19 06:45:10|344.36|342.36|344.44|342.44|344.49|342.49|344.35|342.35|20
1726684780000|2024-09-18 18:39:40|316.58|314.58|316.5|314.5|316.63|314.63|316.47|314.47|25
1726728320000|2024-09-19 06:45:20|344.38|342.38|344.25|342.25|344.38|342.38|344.25|342.25|5
1726684790000|2024-09-18 18:39:50|316.51|314.51|316.23|314.23|316.6|314.6|316.23|314.23|30
1726728330000|2024-09-19 06:45:30|344.3|342.3|344.31|342.31|344.33|342.33|344.29|342.29|6
1726684800000|2024-09-18 18:40:00|316.11|314.11|316.16|314.16|316.16|314.16|315.98|313.98|20
1726728340000|2024-09-19 06:45:40|344.34|342.34|344.28|342.28|344.35|342.35|344.28|342.28|7
1726684810000|2024-09-18 18:40:10|316.17|314.17|316.33|314.33|316.6|314.6|316.17|314.17|33
1726728350000|2024-09-19 06:45:50|344.27|342.27|344.28|342.28|344.32|342.32|344.21|342.21|12
1726684820000|2024-09-18 18:40:20|316.3|314.3|316.02|314.02|316.3|314.3|315.87|313.87|28
1726728360000|2024-09-19 06:46:00|344.27|342.27|344.35|342.35|344.41|342.41|344.23|342.23|19
1726684830000|2024-09-18 18:40:30|315.97|313.97|316.26|314.26|316.3|314.3|315.91|313.91|33
1726728370000|2024-09-19 06:46:10|344.4|342.4|344.42|342.42|344.44|342.44|344.4|342.4|18
1726684840000|2024-09-18 18:40:40|316.24|314.24|316.11|314.11|316.31|314.31|316.04|314.04|33
1726728380000|2024-09-19 06:46:20|344.45|342.45|344.42|342.42|344.45|342.45|344.42|342.42|2
1726684850000|2024-09-18 18:40:50|316.15|314.15|316.2|314.2|316.37|314.37|316.15|314.15|26
1726728390000|2024-09-19 06:46:30|344.43|342.43|344.43|342.43|344.43|342.43|344.43|342.43|1
1726684860000|2024-09-18 18:41:00|316.18|314.18|316.01|314.01|316.28|314.28|315.97|313.97|30
1726728400000|2024-09-19 06:46:40|344.42|342.42|344.4|342.4|344.42|342.42|344.4|342.4|2
1726684870000|2024-09-18 18:41:10|316|314|315.73|313.73|316.04|314.04|315.73|313.73|36
1726728410000|2024-09-19 06:46:50|344.43|342.43|344.4|342.4|344.43|342.43|344.4|342.4|2
1726684880000|2024-09-18 18:41:20|315.76|313.76|315.87|313.87|315.92|313.92|315.66|313.66|29
1726728420000|2024-09-19 06:47:00|344.42|342.42|344.41|342.41|344.42|342.42|344.41|342.41|2
1726684890000|2024-09-18 18:41:30|315.89|313.89|316.05|314.05|316.19|314.19|315.86|313.86|15
1726728430000|2024-09-19 06:47:10|344.47|342.47|344.53|342.53|344.54|342.54|344.42|342.42|12
1726684900000|2024-09-18 18:41:40|316.06|314.06|315.99|313.99|316.09|314.09|315.92|313.92|31
1726728440000|2024-09-19 06:47:20|344.52|342.52|344.53|342.53|344.55|342.55|344.51|342.51|5
1726684910000|2024-09-18 18:41:50|315.9|313.9|315.86|313.86|316.01|314.01|315.86|313.86|26
1726728450000|2024-09-19 06:47:30|344.52|342.52|344.5|342.5|344.53|342.53|344.46|342.46|17
1726684920000|2024-09-18 18:42:00|315.81|313.81|315.78|313.78|315.99|313.99|315.78|313.78|26
1726728460000|2024-09-19 06:47:40|344.51|342.51|344.51|342.51|344.51|342.51|344.47|342.47|13
1726684930000|2024-09-18 18:42:10|315.79|313.79|315.9|313.9|315.91|313.91|315.74|313.74|30
1726728470000|2024-09-19 06:47:50|344.5|342.5|344.48|342.48|344.5|342.5|344.48|342.48|3
1726684940000|2024-09-18 18:42:20|315.91|313.91|315.97|313.97|315.97|313.97|315.72|313.72|35
1726728480000|2024-09-19 06:48:00|344.5|342.5|344.5|342.5|344.57|342.57|344.5|342.5|15
1726684950000|2024-09-18 18:42:30|315.94|313.94|315.78|313.78|315.94|313.94|315.71|313.71|26
1726728490000|2024-09-19 06:48:10|344.53|342.53|344.42|342.42|344.53|342.53|344.42|342.42|7
1726684960000|2024-09-18 18:42:40|315.77|313.77|315.15|313.15|315.77|313.77|315.15|313.15|32
1726728500000|2024-09-19 06:48:20|344.38|342.38|344.32|342.32|344.4|342.4|344.31|342.31|8
1726684970000|2024-09-18 18:42:50|315.09|313.09|315.17|313.17|315.21|313.21|315.05|313.05|27
1726728510000|2024-09-19 06:48:30|344.33|342.33|344.44|342.44|344.44|342.44|344.33|342.33|7
1726684980000|2024-09-18 18:43:00|315.2|313.2|315.15|313.15|315.56|313.56|315.14|313.14|29
1726728520000|2024-09-19 06:48:40|344.43|342.43|344.42|342.42|344.43|342.43|344.41|342.41|4
1726684990000|2024-09-18 18:43:10|315.14|313.14|314.7|312.7|315.14|313.14|314.7|312.7|29
1726728530000|2024-09-19 06:48:50|344.41|342.41|344.43|342.43|344.43|342.43|344.3|342.3|10
1726685000000|2024-09-18 18:43:20|314.67|312.67|314.32|312.32|314.67|312.67|314.01|312.01|35
1726728540000|2024-09-19 06:49:00|344.48|342.48|344.53|342.53|344.53|342.53|344.45|342.45|11
1726685010000|2024-09-18 18:43:30|314.36|312.36|314.72|312.72|314.72|312.72|314.2|312.2|26
1726728550000|2024-09-19 06:49:10|344.59|342.59|344.64|342.64|344.7|342.7|344.56|342.56|10
1726685020000|2024-09-18 18:43:40|314.71|312.71|314.45|312.45|314.77|312.77|314.45|312.45|31
1726728560000|2024-09-19 06:49:20|344.65|342.65|344.68|342.68|344.68|342.68|344.65|342.65|4
1726685030000|2024-09-18 18:43:50|314.43|312.43|314.67|312.67|314.77|312.77|314.43|312.43|14
1726728570000|2024-09-19 06:49:30|344.75|342.75|344.72|342.72|344.75|342.75|344.69|342.69|6
1726685040000|2024-09-18 18:44:00|314.61|312.61|314.08|312.08|314.76|312.76|314.01|312.01|37
1726728580000|2024-09-19 06:49:40|344.75|342.75|344.74|342.74|344.75|342.75|344.74|342.74|2
1726685050000|2024-09-18 18:44:10|314.13|312.13|314.52|312.52|314.52|312.52|314.02|312.02|36
1726728590000|2024-09-19 06:49:50|344.75|342.75|344.77|342.77|344.77|342.77|344.75|342.75|3
1726685060000|2024-09-18 18:44:20|314.6|312.6|314.67|312.67|314.72|312.72|314.51|312.51|30
1726728600000|2024-09-19 06:50:00|344.82|342.82|344.81|342.81|344.83|342.83|344.79|342.79|12
1726685070000|2024-09-18 18:44:30|314.69|312.69|314.38|312.38|314.74|312.74|314.24|312.24|30
1726728610000|2024-09-19 06:50:10|344.8|342.8|344.81|342.81|344.82|342.82|344.72|342.72|17
1726685080000|2024-09-18 18:44:40|314.39|312.39|314.48|312.48|314.52|312.52|314.33|312.33|30
1726728620000|2024-09-19 06:50:20|344.82|342.82|344.83|342.83|344.86|342.86|344.81|342.81|14
1726685090000|2024-09-18 18:44:50|314.42|312.42|314.37|312.37|314.42|312.42|314.25|312.25|29
1726728630000|2024-09-19 06:50:30|344.85|342.85|344.83|342.83|344.85|342.85|344.83|342.83|2
1726685100000|2024-09-18 18:45:00|314.33|312.33|314.21|312.21|314.57|312.57|314.18|312.18|35
1726728640000|2024-09-19 06:50:40|344.82|342.82|344.85|342.85|344.85|342.85|344.82|342.82|4
1726685110000|2024-09-18 18:45:10|314.2|312.2|314.55|312.55|314.55|312.55|314.19|312.19|26
1726728650000|2024-09-19 06:50:50|344.86|342.86|344.85|342.85|344.86|342.86|344.85|342.85|8
1726685120000|2024-09-18 18:45:20|314.57|312.57|314.6|312.6|314.65|312.65|314.48|312.48|22
1726728660000|2024-09-19 06:51:00|344.87|342.87|344.81|342.81|344.88|342.88|344.81|342.81|7
1726685130000|2024-09-18 18:45:30|314.63|312.63|314.67|312.67|314.74|312.74|314.54|312.54|32
1726728670000|2024-09-19 06:51:10|344.85|342.85|344.78|342.78|344.85|342.85|344.77|342.77|6
1726685140000|2024-09-18 18:45:40|314.66|312.66|315.02|313.02|315.02|313.02|314.66|312.66|29
1726728680000|2024-09-19 06:51:20|344.79|342.79|344.81|342.81|344.82|342.82|344.77|342.77|8
1726685150000|2024-09-18 18:45:50|315.04|313.04|314.98|312.98|315.07|313.07|314.86|312.86|28
1726728690000|2024-09-19 06:51:30|344.83|342.83|344.82|342.82|344.85|342.85|344.82|342.82|8
1726685160000|2024-09-18 18:46:00|315|313|315.31|313.31|315.42|313.42|315|313|33
1726728700000|2024-09-19 06:51:40|344.79|342.79|344.81|342.81|344.84|342.84|344.79|342.79|4
1726685170000|2024-09-18 18:46:10|315.32|313.32|315.32|313.32|315.4|313.4|315.22|313.22|32
1726728710000|2024-09-19 06:51:50|344.85|342.85|344.83|342.83|344.87|342.87|344.82|342.82|9
1726685180000|2024-09-18 18:46:20|315.35|313.35|315.62|313.62|315.73|313.73|315.27|313.27|25
1726728720000|2024-09-19 06:52:00|344.82|342.82|344.72|342.72|344.82|342.82|344.72|342.72|7
1726685190000|2024-09-18 18:46:30|315.58|313.58|315.45|313.45|315.58|313.58|315.4|313.4|26
1726728730000|2024-09-19 06:52:10|344.7|342.7|344.76|342.76|344.78|342.78|344.69|342.69|11
1726685200000|2024-09-18 18:46:40|315.47|313.47|315.81|313.81|315.81|313.81|315.46|313.46|30
1726728740000|2024-09-19 06:52:20|344.77|342.77|344.82|342.82|344.86|342.86|344.77|342.77|17
1726685210000|2024-09-18 18:46:50|315.89|313.89|315.95|313.95|316.1|314.1|315.87|313.87|22
1726728750000|2024-09-19 06:52:30|344.83|342.83|344.72|342.72|344.83|342.83|344.72|342.72|10
1726685220000|2024-09-18 18:47:00|315.99|313.99|316.23|314.23|316.25|314.25|315.93|313.93|21
1726728760000|2024-09-19 06:52:40|344.7|342.7|344.41|342.41|344.7|342.7|344.41|342.41|14
1726685230000|2024-09-18 18:47:10|316.22|314.22|316.05|314.05|316.26|314.26|316.05|314.05|31
1726728770000|2024-09-19 06:52:50|344.43|342.43|344.43|342.43|344.43|342.43|344.43|342.43|1
1726685240000|2024-09-18 18:47:20|316.02|314.02|315.95|313.95|316.12|314.12|315.91|313.91|19
1726728780000|2024-09-19 06:53:00|344.47|342.47|344.49|342.49|344.5|342.5|344.45|342.45|6
1726685250000|2024-09-18 18:47:30|315.91|313.91|315.78|313.78|315.91|313.91|315.59|313.59|29
1726728790000|2024-09-19 06:53:10|344.48|342.48|344.42|342.42|344.48|342.48|344.41|342.41|13
1726685260000|2024-09-18 18:47:40|315.8|313.8|315.19|313.19|315.82|313.82|315.18|313.18|32
1726728800000|2024-09-19 06:53:20|344.44|342.44|344.41|342.41|344.44|342.44|344.41|342.41|2
1726685270000|2024-09-18 18:47:50|315.11|313.11|315.19|313.19|315.24|313.24|315.04|313.04|26
1726728810000|2024-09-19 06:53:30|344.44|342.44|344.41|342.41|344.44|342.44|344.41|342.41|2
1726685280000|2024-09-18 18:48:00|315.17|313.17|315.38|313.38|315.42|313.42|315.05|313.05|29
1726728820000|2024-09-19 06:53:40|344.42|342.42|344.42|342.42|344.42|342.42|344.42|342.42|1
1726685290000|2024-09-18 18:48:10|315.41|313.41|315.69|313.69|315.74|313.74|315.4|313.4|19
1726728840000|2024-09-19 06:54:00|344.41|342.41|344.4|342.4|344.43|342.43|344.35|342.35|11
1726685300000|2024-09-18 18:48:20|315.73|313.73|315.94|313.94|315.98|313.98|315.68|313.68|28
1726728850000|2024-09-19 06:54:10|344.39|342.39|344.39|342.39|344.41|342.41|344.39|342.39|4
1726685310000|2024-09-18 18:48:30|315.95|313.95|315.74|313.74|315.96|313.96|315.68|313.68|32
1726728860000|2024-09-19 06:54:20|344.41|342.41|344.31|342.31|344.41|342.41|344.31|342.31|6
1726685320000|2024-09-18 18:48:40|315.79|313.79|315.7|313.7|315.87|313.87|315.68|313.68|27
1726728870000|2024-09-19 06:54:30|344.27|342.27|344.32|342.32|344.33|342.33|344.27|342.27|7
1726685330000|2024-09-18 18:48:50|315.63|313.63|315.71|313.71|315.82|313.82|315.6|313.6|30
1726728880000|2024-09-19 06:54:40|344.31|342.31|344.31|342.31|344.34|342.34|344.31|342.31|3
1726685340000|2024-09-18 18:49:00|315.73|313.73|315.83|313.83|315.86|313.86|315.63|313.63|31
1726728890000|2024-09-19 06:54:50|344.35|342.35|344.32|342.32|344.36|342.36|344.32|342.32|5
1726685350000|2024-09-18 18:49:10|315.81|313.81|316|314|316|314|315.7|313.7|24
1726728900000|2024-09-19 06:55:00|344.36|342.36|344.42|342.42|344.44|342.44|344.33|342.33|15
1726685360000|2024-09-18 18:49:20|316.05|314.05|316|314|316.06|314.06|315.91|313.91|22
1726728910000|2024-09-19 06:55:10|344.43|342.43|344.38|342.38|344.43|342.43|344.38|342.38|15
1726685370000|2024-09-18 18:49:30|316.02|314.02|315.94|313.94|316.16|314.16|315.94|313.94|26
1726728920000|2024-09-19 06:55:20|344.41|342.41|344.29|342.29|344.42|342.42|344.28|342.28|12
1726685380000|2024-09-18 18:49:40|315.93|313.93|315.54|313.54|315.93|313.93|315.54|313.54|31
1726728940000|2024-09-19 06:55:40|344.27|342.27|344|342|344.27|342.27|343.98|341.98|11
1726685390000|2024-09-18 18:49:50|315.53|313.53|315.54|313.54|315.6|313.6|315.39|313.39|31
1726728950000|2024-09-19 06:55:50|344.01|342.01|344.03|342.03|344.08|342.08|344.01|342.01|8
1726685400000|2024-09-18 18:50:00|315.53|313.53|315.66|313.66|315.67|313.67|315.38|313.38|32
1726728960000|2024-09-19 06:56:00|344.06|342.06|344.04|342.04|344.06|342.06|344.04|342.04|2
1726685410000|2024-09-18 18:50:10|315.7|313.7|315.58|313.58|315.75|313.75|315.58|313.58|31
1726728970000|2024-09-19 06:56:10|344.09|342.09|344.05|342.05|344.09|342.09|344.03|342.03|7
1726685420000|2024-09-18 18:50:20|315.59|313.59|315.56|313.56|315.73|313.73|315.56|313.56|30
1726728990000|2024-09-19 06:56:30|344.02|342.02|343.93|341.93|344.05|342.05|343.92|341.92|14
1726685430000|2024-09-18 18:50:30|315.55|313.55|315.65|313.65|315.66|313.66|315.54|313.54|26
1726729010000|2024-09-19 06:56:50|343.89|341.89|344.07|342.07|344.07|342.07|343.86|341.86|11
1726685440000|2024-09-18 18:50:40|315.78|313.78|315.72|313.72|315.84|313.84|315.72|313.72|26
1726729020000|2024-09-19 06:57:00|344.06|342.06|344.08|342.08|344.1|342.1|344.04|342.04|12
1726685450000|2024-09-18 18:50:50|315.73|313.73|315.69|313.69|315.73|313.73|315.57|313.57|24
1726729030000|2024-09-19 06:57:10|344.11|342.11|344.1|342.1|344.11|342.11|344.08|342.08|6
1726685460000|2024-09-18 18:51:00|315.71|313.71|315.59|313.59|315.71|313.71|315.59|313.59|29
1726729040000|2024-09-19 06:57:20|344.09|342.09|344.09|342.09|344.1|342.1|344.09|342.09|3
1726685470000|2024-09-18 18:51:10|315.57|313.57|315.5|313.5|315.57|313.57|315.4|313.4|15
1726729050000|2024-09-19 06:57:30|344.06|342.06|344.02|342.02|344.06|342.06|344.02|342.02|2
1726685480000|2024-09-18 18:51:20|315.57|313.57|315.8|313.8|315.94|313.94|315.54|313.54|28
1726729060000|2024-09-19 06:57:40|343.98|341.98|343.93|341.93|343.98|341.98|343.93|341.93|2
1726685490000|2024-09-18 18:51:30|315.78|313.78|315.99|313.99|316.01|314.01|315.78|313.78|22
1726729070000|2024-09-19 06:57:50|343.96|341.96|343.96|341.96|343.96|341.96|343.96|341.96|1
1726685500000|2024-09-18 18:51:40|316.03|314.03|316.09|314.09|316.2|314.2|316.03|314.03|26
1726729080000|2024-09-19 06:58:00|343.91|341.91|343.83|341.83|343.91|341.91|343.83|341.83|10
1726685510000|2024-09-18 18:51:50|316.1|314.1|316.05|314.05|316.13|314.13|316.05|314.05|15
1726729090000|2024-09-19 06:58:10|343.82|341.82|343.8|341.8|343.84|341.84|343.8|341.8|7
1726685520000|2024-09-18 18:52:00|316.03|314.03|316.23|314.23|316.27|314.27|316.03|314.03|23
1726729110000|2024-09-19 06:58:30|343.86|341.86|343.88|341.88|343.9|341.9|343.84|341.84|10
1726685530000|2024-09-18 18:52:10|316.26|314.26|316.29|314.29|316.29|314.29|316.16|314.16|25
1726729120000|2024-09-19 06:58:40|343.87|341.87|343.9|341.9|343.92|341.92|343.86|341.86|6
1726685540000|2024-09-18 18:52:20|316.28|314.28|316.25|314.25|316.29|314.29|316.01|314.01|25
1726729130000|2024-09-19 06:58:50|343.89|341.89|343.89|341.89|343.89|341.89|343.89|341.89|1
1726685550000|2024-09-18 18:52:30|316.26|314.26|316.34|314.34|316.37|314.37|316.22|314.22|20
1726729140000|2024-09-19 06:59:00|343.94|341.94|343.94|341.94|343.94|341.94|343.92|341.92|3
1726685560000|2024-09-18 18:52:40|316.32|314.32|316.23|314.23|316.32|314.32|316.17|314.17|25
1726729150000|2024-09-19 06:59:10|343.9|341.9|343.96|341.96|343.98|341.98|343.9|341.9|17
1726685570000|2024-09-18 18:52:50|316.2|314.2|316.19|314.19|316.22|314.22|316.09|314.09|25
1726729160000|2024-09-19 06:59:20|343.95|341.95|343.94|341.94|343.96|341.96|343.93|341.93|4
1726685580000|2024-09-18 18:53:00|316.18|314.18|316.28|314.28|316.32|314.32|316.18|314.18|23
1726729180000|2024-09-19 06:59:40|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|1
1726685590000|2024-09-18 18:53:10|316.23|314.23|316.09|314.09|316.23|314.23|316.03|314.03|20
1726729190000|2024-09-19 06:59:50|343.9|341.9|343.87|341.87|343.9|341.9|343.87|341.87|2
1726685600000|2024-09-18 18:53:20|316.08|314.08|316.1|314.1|316.22|314.22|316.06|314.06|24
1726729200000|2024-09-19 07:00:00|343.86|341.86|343.95|341.95|343.97|341.97|343.83|341.83|12
1726685610000|2024-09-18 18:53:30|316.11|314.11|316.15|314.15|316.21|314.21|316.08|314.08|18
1726729210000|2024-09-19 07:00:10|343.96|341.96|343.95|341.95|344.03|342.03|343.95|341.95|9
1726685620000|2024-09-18 18:53:40|316.16|314.16|316.11|314.11|316.25|314.25|316.05|314.05|26
1726729220000|2024-09-19 07:00:20|343.98|341.98|343.97|341.97|344|342|343.97|341.97|11
1726685630000|2024-09-18 18:53:50|316.1|314.1|316.12|314.12|316.22|314.22|316.1|314.1|24
1726729230000|2024-09-19 07:00:30|343.99|341.99|344.07|342.07|344.07|342.07|343.95|341.95|10
1726685640000|2024-09-18 18:54:00|316.11|314.11|316.27|314.27|316.28|314.28|316.09|314.09|29
1726729250000|2024-09-19 07:00:50|344.06|342.06|344.06|342.06|344.06|342.06|344.06|342.06|1
1726685650000|2024-09-18 18:54:10|316.28|314.28|316.2|314.2|316.28|314.28|316.15|314.15|26
1726729260000|2024-09-19 07:01:00|344.02|342.02|344.02|342.02|344.04|342.04|344.02|342.02|4
1726685660000|2024-09-18 18:54:20|316.19|314.19|316.14|314.14|316.22|314.22|316.09|314.09|28
1726729270000|2024-09-19 07:01:10|343.98|341.98|344.01|342.01|344.01|342.01|343.98|341.98|2
1726685670000|2024-09-18 18:54:30|316.15|314.15|316.28|314.28|316.28|314.28|316.11|314.11|14
1726729280000|2024-09-19 07:01:20|344|342|344|342|344|342|344|342|1
1726685680000|2024-09-18 18:54:40|316.24|314.24|315.92|313.92|316.29|314.29|315.92|313.92|26
1726729290000|2024-09-19 07:01:30|344.01|342.01|343.86|341.86|344.02|342.02|343.85|341.85|13
1726685690000|2024-09-18 18:54:50|315.93|313.93|315.88|313.88|315.93|313.93|315.78|313.78|25
1726729300000|2024-09-19 07:01:40|343.85|341.85|343.84|341.84|343.86|341.86|343.84|341.84|4
1726685700000|2024-09-18 18:55:00|315.85|313.85|315.66|313.66|315.85|313.85|315.57|313.57|16
1726729310000|2024-09-19 07:01:50|343.74|341.74|343.72|341.72|343.76|341.76|343.72|341.72|7
1726685710000|2024-09-18 18:55:10|315.72|313.72|316.32|314.32|316.32|314.32|315.66|313.66|32
1726729320000|2024-09-19 07:02:00|343.64|341.64|343.67|341.67|343.72|341.72|343.63|341.63|9
1726685720000|2024-09-18 18:55:20|316.31|314.31|316.34|314.34|316.35|314.35|316.27|314.27|26
1726729330000|2024-09-19 07:02:10|343.66|341.66|343.66|341.66|343.68|341.68|343.65|341.65|4
1726685730000|2024-09-18 18:55:30|316.33|314.33|316.32|314.32|316.49|314.49|316.3|314.3|25
1726729340000|2024-09-19 07:02:20|343.65|341.65|343.66|341.66|343.72|341.72|343.65|341.65|7
1726685740000|2024-09-18 18:55:40|316.33|314.33|316.34|314.34|316.36|314.36|316.24|314.24|24
1726729350000|2024-09-19 07:02:30|343.67|341.67|343.65|341.65|343.67|341.67|343.65|341.65|3
1726685750000|2024-09-18 18:55:50|316.33|314.33|316.45|314.45|316.46|314.46|316.32|314.32|20
1726729360000|2024-09-19 07:02:40|343.69|341.69|343.67|341.67|343.69|341.69|343.67|341.67|7
1726685760000|2024-09-18 18:56:00|316.46|314.46|316.46|314.46|316.54|314.54|316.37|314.37|27
1726729370000|2024-09-19 07:02:50|343.66|341.66|343.66|341.66|343.68|341.68|343.64|341.64|7
1726685770000|2024-09-18 18:56:10|316.45|314.45|316.47|314.47|316.64|314.64|316.36|314.36|30
1726729380000|2024-09-19 07:03:00|343.65|341.65|343.62|341.62|343.66|341.66|343.62|341.62|6
1726685780000|2024-09-18 18:56:20|316.49|314.49|316.59|314.59|316.64|314.64|316.49|314.49|26
1726729390000|2024-09-19 07:03:10|343.6|341.6|343.49|341.49|343.62|341.62|343.49|341.49|7
1726685790000|2024-09-18 18:56:30|316.57|314.57|316.45|314.45|316.58|314.58|316.33|314.33|23
1726729400000|2024-09-19 07:03:20|343.51|341.51|343.51|341.51|343.51|341.51|343.49|341.49|5
1726685800000|2024-09-18 18:56:40|316.47|314.47|316.34|314.34|316.48|314.48|316.31|314.31|27
1726729410000|2024-09-19 07:03:30|343.5|341.5|343.48|341.48|343.51|341.51|343.48|341.48|9
1726685810000|2024-09-18 18:56:50|316.33|314.33|316.43|314.43|316.45|314.45|316.33|314.33|20
1726729440000|2024-09-19 07:04:00|343.47|341.47|343.48|341.48|343.51|341.51|343.47|341.47|3
1726685820000|2024-09-18 18:57:00|316.42|314.42|316.67|314.67|316.67|314.67|316.42|314.42|20
1726729450000|2024-09-19 07:04:10|343.42|341.42|343.48|341.48|343.48|341.48|343.42|341.42|2
1726685830000|2024-09-18 18:57:10|316.71|314.71|316.44|314.44|316.72|314.72|316.39|314.39|32
1726729480000|2024-09-19 07:04:40|343.51|341.51|343.35|341.35|343.51|341.51|343.35|341.35|5
1726685840000|2024-09-18 18:57:20|316.46|314.46|316.34|314.34|316.48|314.48|316.21|314.21|29
1726729500000|2024-09-19 07:05:00|343.32|341.32|343.25|341.25|343.32|341.32|343.25|341.25|4
1726685850000|2024-09-18 18:57:30|316.35|314.35|316.09|314.09|316.35|314.35|316.09|314.09|22
1726729510000|2024-09-19 07:05:10|343.31|341.31|343.43|341.43|343.43|341.43|343.31|341.31|5
1726685860000|2024-09-18 18:57:40|316.08|314.08|316.07|314.07|316.19|314.19|316.04|314.04|21
1726729520000|2024-09-19 07:05:20|343.42|341.42|344.07|342.07|344.07|342.07|343.4|341.4|21
1726685870000|2024-09-18 18:57:50|316.08|314.08|315.98|313.98|316.08|314.08|315.92|313.92|20
1726729530000|2024-09-19 07:05:30|344.06|342.06|343.96|341.96|344.06|342.06|343.96|341.96|9
1726685880000|2024-09-18 18:58:00|315.97|313.97|315.85|313.85|315.99|313.99|315.77|313.77|24
1726729540000|2024-09-19 07:05:40|343.95|341.95|343.95|341.95|343.95|341.95|343.95|341.95|1
1726685890000|2024-09-18 18:58:10|315.87|313.87|315.93|313.93|316.1|314.1|315.87|313.87|21
1726729550000|2024-09-19 07:05:50|344.07|342.07|344.19|342.19|344.19|342.19|344.07|342.07|4
1726685900000|2024-09-18 18:58:20|315.87|313.87|315.92|313.92|316.07|314.07|315.87|313.87|18
1726729560000|2024-09-19 07:06:00|344.21|342.21|344.26|342.26|344.26|342.26|344.21|342.21|19
1726685910000|2024-09-18 18:58:30|315.93|313.93|315.76|313.76|315.98|313.98|315.71|313.71|25
1726729570000|2024-09-19 07:06:10|344.25|342.25|344.42|342.42|344.45|342.45|344.23|342.23|17
1726685920000|2024-09-18 18:58:40|315.77|313.77|315.61|313.61|315.8|313.8|315.43|313.43|32
1726729580000|2024-09-19 07:06:20|344.45|342.45|344.55|342.55|344.55|342.55|344.45|342.45|14
1726685930000|2024-09-18 18:58:50|315.64|313.64|315.39|313.39|315.66|313.66|315.29|313.29|29
1726729590000|2024-09-19 07:06:30|344.57|342.57|344.67|342.67|344.7|342.7|344.57|342.57|10
1726729600000|2024-09-19 07:06:40|344.66|342.66|344.68|342.68|344.7|342.7|344.66|342.66|17
1726685940000|2024-09-18 18:59:00|315.4|313.4|315.39|313.39|315.4|313.4|315.15|313.15|29
1726729610000|2024-09-19 07:06:50|344.69|342.69|344.7|342.7|344.79|342.79|344.67|342.67|19
1726685950000|2024-09-18 18:59:10|315.38|313.38|315.54|313.54|315.54|313.54|315.38|313.38|24
1726729620000|2024-09-19 07:07:00|344.71|342.71|344.9|342.9|344.95|342.95|344.7|342.7|27
1726685960000|2024-09-18 18:59:20|315.52|313.52|315.35|313.35|315.59|313.59|315.33|313.33|21
1726729630000|2024-09-19 07:07:10|344.91|342.91|344.9|342.9|344.92|342.92|344.89|342.89|12
1726685970000|2024-09-18 18:59:30|315.36|313.36|315.09|313.09|315.36|313.36|315.07|313.07|26
1726729640000|2024-09-19 07:07:20|344.91|342.91|344.9|342.9|344.91|342.91|344.88|342.88|9
1726685980000|2024-09-18 18:59:40|315.12|313.12|315.3|313.3|315.3|313.3|315.12|313.12|11
1726729650000|2024-09-19 07:07:30|344.91|342.91|344.93|342.93|344.95|342.95|344.91|342.91|16
1726685990000|2024-09-18 18:59:50|315.37|313.37|315.17|313.17|315.45|313.45|315.17|313.17|20
1726729660000|2024-09-19 07:07:40|344.94|342.94|344.96|342.96|344.96|342.96|344.94|342.94|3
1726686000000|2024-09-18 19:00:00|315.16|313.16|315.24|313.24|315.37|313.37|315.13|313.13|25
1726729670000|2024-09-19 07:07:50|344.97|342.97|344.97|342.97|344.97|342.97|344.97|342.97|1
1726686010000|2024-09-18 19:00:10|315.2|313.2|315.27|313.27|315.32|313.32|315.05|313.05|27
1726729680000|2024-09-19 07:08:00|344.98|342.98|345.04|343.04|345.06|343.06|344.98|342.98|9
1726686020000|2024-09-18 19:00:20|315.29|313.29|315.07|313.07|315.37|313.37|315.05|313.05|27
1726729700000|2024-09-19 07:08:20|345.03|343.03|344.86|342.86|345.03|343.03|344.82|342.82|14
1726686030000|2024-09-18 19:00:30|315.09|313.09|314.95|312.95|315.16|313.16|314.95|312.95|28
1726729710000|2024-09-19 07:08:30|344.85|342.85|344.84|342.84|344.87|342.87|344.84|342.84|6
1726686040000|2024-09-18 19:00:40|314.91|312.91|315.16|313.16|315.25|313.25|314.89|312.89|19
1726729720000|2024-09-19 07:08:40|344.86|342.86|344.81|342.81|344.86|342.86|344.81|342.81|7
1726686050000|2024-09-18 19:00:50|315.15|313.15|315|313|315.28|313.28|314.98|312.98|25
1726729730000|2024-09-19 07:08:50|344.79|342.79|344.69|342.69|344.81|342.81|344.69|342.69|8
1726686060000|2024-09-18 19:01:00|314.99|312.99|314.82|312.82|314.99|312.99|314.74|312.74|28
1726729740000|2024-09-19 07:09:00|344.68|342.68|344.67|342.67|344.69|342.69|344.66|342.66|9
1726686070000|2024-09-18 19:01:10|314.81|312.81|314.7|312.7|314.83|312.83|314.65|312.65|31
1726729750000|2024-09-19 07:09:10|344.68|342.68|344.73|342.73|344.75|342.75|344.67|342.67|15
1726686080000|2024-09-18 19:01:20|314.66|312.66|314.3|312.3|314.66|312.66|314.24|312.24|31
1726729760000|2024-09-19 07:09:20|344.72|342.72|344.85|342.85|344.85|342.85|344.72|342.72|13
1726686090000|2024-09-18 19:01:30|314.32|312.32|314.2|312.2|314.34|312.34|313.99|311.99|28
1726729770000|2024-09-19 07:09:30|344.86|342.86|344.84|342.84|344.88|342.88|344.82|342.82|15
1726686100000|2024-09-18 19:01:40|314.21|312.21|314.39|312.39|314.39|312.39|313.86|311.86|32
1726729780000|2024-09-19 07:09:40|344.85|342.85|344.82|342.82|344.85|342.85|344.81|342.81|8
1726686110000|2024-09-18 19:01:50|314.4|312.4|314.25|312.25|314.46|312.46|314.25|312.25|28
1726729790000|2024-09-19 07:09:50|344.81|342.81|344.7|342.7|344.82|342.82|344.7|342.7|9
1726686120000|2024-09-18 19:02:00|314.22|312.22|314.41|312.41|314.49|312.49|314.2|312.2|29
1726729800000|2024-09-19 07:10:00|344.69|342.69|344.71|342.71|344.71|342.71|344.64|342.64|10
1726686130000|2024-09-18 19:02:10|314.33|312.33|314.63|312.63|314.65|312.65|314.22|312.22|34
1726729810000|2024-09-19 07:10:10|344.7|342.7|344.63|342.63|344.7|342.7|344.62|342.62|10
1726686140000|2024-09-18 19:02:20|314.65|312.65|314.31|312.31|314.66|312.66|314.31|312.31|31
1726729820000|2024-09-19 07:10:20|344.64|342.64|344.68|342.68|344.68|342.68|344.64|342.64|5
1726686150000|2024-09-18 19:02:30|314.25|312.25|314.17|312.17|314.25|312.25|314|312|18
1726729830000|2024-09-19 07:10:30|344.66|342.66|344.72|342.72|344.72|342.72|344.66|342.66|7
1726686160000|2024-09-18 19:02:40|314.27|312.27|314.4|312.4|314.42|312.42|314.27|312.27|21
1726729840000|2024-09-19 07:10:40|344.71|342.71|344.78|342.78|344.79|342.79|344.71|342.71|15
1726686170000|2024-09-18 19:02:50|314.36|312.36|314.53|312.53|314.53|312.53|314.29|312.29|33
1726729850000|2024-09-19 07:10:50|344.77|342.77|344.89|342.89|344.9|342.9|344.73|342.73|10
1726686180000|2024-09-18 19:03:00|314.54|312.54|314.56|312.56|314.86|312.86|314.53|312.53|32
1726729860000|2024-09-19 07:11:00|344.93|342.93|344.89|342.89|344.94|342.94|344.89|342.89|16
1726686190000|2024-09-18 19:03:10|314.54|312.54|314.67|312.67|314.75|312.75|314.44|312.44|27
1726729870000|2024-09-19 07:11:10|344.85|342.85|344.68|342.68|344.85|342.85|344.67|342.67|14
1726686200000|2024-09-18 19:03:20|314.68|312.68|314.99|312.99|314.99|312.99|314.56|312.56|23
1726729880000|2024-09-19 07:11:20|344.69|342.69|344.85|342.85|344.86|342.86|344.69|342.69|16
1726686210000|2024-09-18 19:03:30|314.94|312.94|314.76|312.76|314.97|312.97|314.58|312.58|29
1726729890000|2024-09-19 07:11:30|344.87|342.87|344.87|342.87|344.87|342.87|344.82|342.82|12
1726686220000|2024-09-18 19:03:40|314.78|312.78|314.78|312.78|314.82|312.82|314.63|312.63|31
1726729900000|2024-09-19 07:11:40|344.86|342.86|344.91|342.91|344.93|342.93|344.86|342.86|9
1726686230000|2024-09-18 19:03:50|314.76|312.76|314.86|312.86|314.86|312.86|314.67|312.67|29
1726729910000|2024-09-19 07:11:50|344.92|342.92|344.99|342.99|344.99|342.99|344.92|342.92|11
1726686240000|2024-09-18 19:04:00|314.8|312.8|314.86|312.86|314.94|312.94|314.69|312.69|31
1726729920000|2024-09-19 07:12:00|345|343|345|343|345.01|343.01|345|343|3
1726686250000|2024-09-18 19:04:10|314.85|312.85|314.58|312.58|314.85|312.85|314.55|312.55|27
1726729930000|2024-09-19 07:12:10|345.01|343.01|345.02|343.02|345.02|343.02|345.01|343.01|2
1726686260000|2024-09-18 19:04:20|314.59|312.59|314.4|312.4|314.59|312.59|314.37|312.37|26
1726729940000|2024-09-19 07:12:20|345.03|343.03|345.06|343.06|345.06|343.06|345.03|343.03|4
1726686270000|2024-09-18 19:04:30|314.38|312.38|314.4|312.4|314.55|312.55|314.31|312.31|30
1726729950000|2024-09-19 07:12:30|345.07|343.07|345.1|343.1|345.1|343.1|345.07|343.07|4
1726686280000|2024-09-18 19:04:40|314.36|312.36|314.54|312.54|314.54|312.54|314.33|312.33|30
1726729960000|2024-09-19 07:12:40|345.07|343.07|345.06|343.06|345.07|343.07|345.06|343.06|2
1726686290000|2024-09-18 19:04:50|314.53|312.53|314.43|312.43|314.58|312.58|314.43|312.43|26
1726729970000|2024-09-19 07:12:50|344.99|342.99|345.06|343.06|345.06|343.06|344.99|342.99|2
1726686300000|2024-09-18 19:05:00|314.42|312.42|314.07|312.07|314.42|312.42|313.96|311.96|29
1726729980000|2024-09-19 07:13:00|344.98|342.98|344.84|342.84|344.98|342.98|344.84|342.84|8
1726686310000|2024-09-18 19:05:10|314.05|312.05|314.05|312.05|314.06|312.06|313.85|311.85|22
1726729990000|2024-09-19 07:13:10|344.87|342.87|344.83|342.83|344.87|342.87|344.81|342.81|7
1726686320000|2024-09-18 19:05:20|314.04|312.04|313.75|311.75|314.04|312.04|313.75|311.75|27
1726730000000|2024-09-19 07:13:20|344.86|342.86|344.89|342.89|344.94|342.94|344.85|342.85|8
1726686330000|2024-09-18 19:05:30|313.76|311.76|314.01|312.01|314.15|312.15|313.76|311.76|23
1726730010000|2024-09-19 07:13:30|344.93|342.93|344.9|342.9|344.93|342.93|344.89|342.89|3
1726686340000|2024-09-18 19:05:40|314.04|312.04|313.89|311.89|314.04|312.04|313.84|311.84|27
1726730020000|2024-09-19 07:13:40|344.89|342.89|344.87|342.87|344.9|342.9|344.87|342.87|8
1726686350000|2024-09-18 19:05:50|313.92|311.92|313.83|311.83|313.92|311.92|313.78|311.78|24
1726730030000|2024-09-19 07:13:50|344.9|342.9|344.82|342.82|344.93|342.93|344.79|342.79|24
1726686360000|2024-09-18 19:06:00|313.82|311.82|313.68|311.68|313.82|311.82|313.6|311.6|27
1726730040000|2024-09-19 07:14:00|344.81|342.81|344.59|342.59|344.83|342.83|344.51|342.51|23
1726686370000|2024-09-18 19:06:10|313.67|311.67|313.83|311.83|313.84|311.84|313.67|311.67|27
1726730050000|2024-09-19 07:14:10|344.6|342.6|344.54|342.54|344.61|342.61|344.54|342.54|14
1726686380000|2024-09-18 19:06:20|313.84|311.84|313.61|311.61|313.84|311.84|313.59|311.59|25
1726730060000|2024-09-19 07:14:20|344.51|342.51|344.43|342.43|344.51|342.51|344.38|342.38|18
1726686390000|2024-09-18 19:06:30|313.58|311.58|313.51|311.51|313.58|311.58|313.5|311.5|13
1726730070000|2024-09-19 07:14:30|344.4|342.4|344.27|342.27|344.42|342.42|344.27|342.27|5
1726686400000|2024-09-18 19:06:40|313.5|311.5|313.48|311.48|313.65|311.65|313.48|311.48|16
1726730080000|2024-09-19 07:14:40|344.31|342.31|344.28|342.28|344.31|342.31|344.27|342.27|4
1726686410000|2024-09-18 19:06:50|313.54|311.54|313.54|311.54|313.55|311.55|313.44|311.44|12
1726730090000|2024-09-19 07:14:50|344.29|342.29|344.35|342.35|344.4|342.4|344.29|342.29|9
1726686420000|2024-09-18 19:07:00|313.53|311.53|313.52|311.52|313.54|311.54|313.42|311.42|26
1726730100000|2024-09-19 07:15:00|344.34|342.34|344.49|342.49|344.52|342.52|344.31|342.31|22
1726686430000|2024-09-18 19:07:10|313.51|311.51|313.7|311.7|313.78|311.78|313.43|311.43|28
1726730110000|2024-09-19 07:15:10|344.48|342.48|344.38|342.38|344.48|342.48|344.38|342.38|11
1726686440000|2024-09-18 19:07:20|313.71|311.71|313.46|311.46|313.8|311.8|313.46|311.46|28
1726730120000|2024-09-19 07:15:20|344.42|342.42|344.53|342.53|344.53|342.53|344.39|342.39|14
1726686450000|2024-09-18 19:07:30|313.44|311.44|313.51|311.51|313.54|311.54|313.44|311.44|21
1726730130000|2024-09-19 07:15:30|344.52|342.52|344.44|342.44|344.52|342.52|344.41|342.41|18
1726686460000|2024-09-18 19:07:40|313.52|311.52|313.69|311.69|313.74|311.74|313.52|311.52|23
1726730140000|2024-09-19 07:15:40|344.45|342.45|344.38|342.38|344.45|342.45|344.38|342.38|13
1726686470000|2024-09-18 19:07:50|313.7|311.7|313.78|311.78|313.9|311.9|313.7|311.7|29
1726730150000|2024-09-19 07:15:50|344.37|342.37|344.3|342.3|344.39|342.39|344.29|342.29|18
1726686480000|2024-09-18 19:08:00|313.8|311.8|314|312|314.04|312.04|313.77|311.77|24
1726730160000|2024-09-19 07:16:00|344.29|342.29|344.21|342.21|344.3|342.3|344.21|342.21|15
1726686490000|2024-09-18 19:08:10|314.02|312.02|314.16|312.16|314.18|312.18|313.98|311.98|24
1726730170000|2024-09-19 07:16:10|344.25|342.25|344.37|342.37|344.4|342.4|344.22|342.22|15
1726686500000|2024-09-18 19:08:20|314.12|312.12|314.08|312.08|314.12|312.12|314.01|312.01|29
1726730180000|2024-09-19 07:16:20|344.38|342.38|344.44|342.44|344.53|342.53|344.38|342.38|14
1726686510000|2024-09-18 19:08:30|314.09|312.09|314.04|312.04|314.12|312.12|314|312|23
1726730190000|2024-09-19 07:16:30|344.43|342.43|344.39|342.39|344.44|342.44|344.38|342.38|12
1726686520000|2024-09-18 19:08:40|314.01|312.01|313.93|311.93|314.06|312.06|313.91|311.91|21
1726730200000|2024-09-19 07:16:40|344.41|342.41|344.51|342.51|344.55|342.55|344.41|342.41|11
1726686530000|2024-09-18 19:08:50|313.94|311.94|313.94|311.94|314.04|312.04|313.92|311.92|23
1726730210000|2024-09-19 07:16:50|344.5|342.5|344.51|342.51|344.54|342.54|344.48|342.48|10
1726686540000|2024-09-18 19:09:00|313.96|311.96|313.75|311.75|314.04|312.04|313.75|311.75|26
1726730220000|2024-09-19 07:17:00|344.54|342.54|344.64|342.64|344.64|342.64|344.54|342.54|17
1726686550000|2024-09-18 19:09:10|313.74|311.74|313.82|311.82|313.86|311.86|313.73|311.73|23
1726730230000|2024-09-19 07:17:10|344.63|342.63|344.69|342.69|344.71|342.71|344.63|342.63|13
1726686560000|2024-09-18 19:09:20|313.81|311.81|313.6|311.6|313.81|311.81|313.54|311.54|23
1726730240000|2024-09-19 07:17:20|344.7|342.7|344.81|342.81|344.84|342.84|344.69|342.69|17
1726686570000|2024-09-18 19:09:30|313.61|311.61|313.84|311.84|313.84|311.84|313.61|311.61|25
1726730250000|2024-09-19 07:17:30|344.8|342.8|344.83|342.83|344.84|342.84|344.8|342.8|13
1726686580000|2024-09-18 19:09:40|313.89|311.89|313.94|311.94|313.97|311.97|313.86|311.86|26
1726730260000|2024-09-19 07:17:40|344.85|342.85|344.82|342.82|344.87|342.87|344.82|342.82|10
1726686590000|2024-09-18 19:09:50|313.98|311.98|313.9|311.9|313.98|311.98|313.85|311.85|27
1726730270000|2024-09-19 07:17:50|344.85|342.85|344.81|342.81|344.85|342.85|344.81|342.81|6
1726686600000|2024-09-18 19:10:00|313.88|311.88|313.96|311.96|313.96|311.96|313.73|311.73|29
1726730280000|2024-09-19 07:18:00|344.8|342.8|344.83|342.83|344.85|342.85|344.8|342.8|7
1726686610000|2024-09-18 19:10:10|313.91|311.91|313.99|311.99|313.99|311.99|313.78|311.78|24
1726730290000|2024-09-19 07:18:10|344.84|342.84|344.86|342.86|344.86|342.86|344.81|342.81|8
1726686620000|2024-09-18 19:10:20|313.98|311.98|313.99|311.99|313.99|311.99|313.86|311.86|18
1726730300000|2024-09-19 07:18:20|344.88|342.88|344.86|342.86|344.89|342.89|344.84|342.84|8
1726686630000|2024-09-18 19:10:30|313.98|311.98|314.07|312.07|314.07|312.07|313.91|311.91|19
1726730310000|2024-09-19 07:18:30|344.85|342.85|344.92|342.92|344.94|342.94|344.85|342.85|13
1726686640000|2024-09-18 19:10:40|314.09|312.09|314.08|312.08|314.09|312.09|314.07|312.07|5
1726730320000|2024-09-19 07:18:40|344.91|342.91|344.96|342.96|344.97|342.97|344.89|342.89|8
1726686650000|2024-09-18 19:10:50|314.07|312.07|314.07|312.07|314.08|312.08|314.07|312.07|3
1726730330000|2024-09-19 07:18:50|344.95|342.95|344.97|342.97|344.97|342.97|344.92|342.92|16
1726686660000|2024-09-18 19:11:00|314.06|312.06|313.81|311.81|314.06|312.06|313.78|311.78|16
1726730340000|2024-09-19 07:19:00|344.96|342.96|344.98|342.98|344.98|342.98|344.96|342.96|5
1726686670000|2024-09-18 19:11:10|313.83|311.83|314.03|312.03|314.03|312.03|313.79|311.79|24
1726730350000|2024-09-19 07:19:10|344.97|342.97|344.95|342.95|344.97|342.97|344.93|342.93|5
1726686680000|2024-09-18 19:11:20|314.04|312.04|314.41|312.41|314.41|312.41|314.04|312.04|13
1726730360000|2024-09-19 07:19:20|344.94|342.94|344.91|342.91|344.97|342.97|344.9|342.9|17
1726686690000|2024-09-18 19:11:30|314.4|312.4|314.5|312.5|314.54|312.54|314.38|312.38|31
1726730370000|2024-09-19 07:19:30|344.92|342.92|344.91|342.91|344.92|342.92|344.91|342.91|4
1726686700000|2024-09-18 19:11:40|314.48|312.48|314.49|312.49|314.6|312.6|314.43|312.43|27
1726730380000|2024-09-19 07:19:40|344.92|342.92|344.93|342.93|344.93|342.93|344.92|342.92|2
1726686710000|2024-09-18 19:11:50|314.47|312.47|314.39|312.39|314.47|312.47|314.39|312.39|17
1726730390000|2024-09-19 07:19:50|344.96|342.96|344.96|342.96|344.96|342.96|344.94|342.94|5
1726686720000|2024-09-18 19:12:00|314.38|312.38|314.61|312.61|314.61|312.61|314.34|312.34|26
1726730400000|2024-09-19 07:20:00|344.97|342.97|345|343|345|343|344.97|342.97|3
1726686730000|2024-09-18 19:12:10|314.59|312.59|314.51|312.51|314.63|312.63|314.51|312.51|22
1726730410000|2024-09-19 07:20:10|345.01|343.01|345.02|343.02|345.03|343.03|345.01|343.01|4
1726686740000|2024-09-18 19:12:20|314.48|312.48|314.63|312.63|314.64|312.64|314.48|312.48|22
1726730420000|2024-09-19 07:20:20|345.03|343.03|345.03|343.03|345.04|343.04|345.02|343.02|5
1726686750000|2024-09-18 19:12:30|314.66|312.66|314.57|312.57|314.66|312.66|314.56|312.56|15
1726730430000|2024-09-19 07:20:30|345.04|343.04|345.1|343.1|345.1|343.1|345.04|343.04|9
1726686760000|2024-09-18 19:12:40|314.6|312.6|314.74|312.74|314.74|312.74|314.56|312.56|26
1726730440000|2024-09-19 07:20:40|345.28|343.28|345.48|343.48|345.49|343.49|345.28|343.28|18
1726686770000|2024-09-18 19:12:50|314.77|312.77|314.85|312.85|314.87|312.87|314.76|312.76|12
1726730450000|2024-09-19 07:20:50|345.47|343.47|345.49|343.49|345.49|343.49|345.46|343.46|8
1726686780000|2024-09-18 19:13:00|314.84|312.84|315.17|313.17|315.25|313.25|314.84|312.84|25
1726730460000|2024-09-19 07:21:00|345.5|343.5|345.44|343.44|345.5|343.5|345.44|343.44|8
1726686790000|2024-09-18 19:13:10|315.13|313.13|315.22|313.22|315.41|313.41|315.13|313.13|26
1726730470000|2024-09-19 07:21:10|345.43|343.43|345.4|343.4|345.43|343.43|345.4|343.4|8
1726686800000|2024-09-18 19:13:20|315.21|313.21|315.5|313.5|315.5|313.5|315.21|313.21|27
1726730480000|2024-09-19 07:21:20|345.5|343.5|345.63|343.63|345.65|343.65|345.5|343.5|10
1726686810000|2024-09-18 19:13:30|315.48|313.48|315.36|313.36|315.49|313.49|315.32|313.32|30
1726730490000|2024-09-19 07:21:30|345.65|343.65|345.58|343.58|345.65|343.65|345.56|343.56|6
1726686820000|2024-09-18 19:13:40|315.35|313.35|315.22|313.22|315.36|313.36|315.14|313.14|27
1726730500000|2024-09-19 07:21:40|345.6|343.6|345.59|343.59|345.62|343.62|345.59|343.59|8
1726686830000|2024-09-18 19:13:50|315.26|313.26|315.13|313.13|315.32|313.32|315.13|313.13|30
1726730510000|2024-09-19 07:21:50|345.58|343.58|345.58|343.58|345.58|343.58|345.56|343.56|4
1726686840000|2024-09-18 19:14:00|315.16|313.16|315.23|313.23|315.28|313.28|315.11|313.11|27
1726730520000|2024-09-19 07:22:00|345.61|343.61|345.65|343.65|345.66|343.66|345.59|343.59|15
1726686850000|2024-09-18 19:14:10|315.24|313.24|315.28|313.28|315.31|313.31|315.2|313.2|17
1726730530000|2024-09-19 07:22:10|345.66|343.66|345.77|343.77|345.78|343.78|345.66|343.66|22
1726686860000|2024-09-18 19:14:20|315.27|313.27|315.22|313.22|315.33|313.33|315.14|313.14|26
1726730540000|2024-09-19 07:22:20|345.78|343.78|345.72|343.72|345.78|343.78|345.71|343.71|15
1726686870000|2024-09-18 19:14:30|315.21|313.21|315.31|313.31|315.35|313.35|315.21|313.21|21
1726730550000|2024-09-19 07:22:30|345.73|343.73|345.79|343.79|345.82|343.82|345.73|343.73|12
1726686880000|2024-09-18 19:14:40|315.35|313.35|315.29|313.29|315.38|313.38|315.26|313.26|21
1726730560000|2024-09-19 07:22:40|345.8|343.8|345.89|343.89|345.9|343.9|345.8|343.8|9
1726686890000|2024-09-18 19:14:50|315.3|313.3|315.28|313.28|315.34|313.34|315.25|313.25|18
1726730570000|2024-09-19 07:22:50|345.88|343.88|345.87|343.87|345.9|343.9|345.87|343.87|20
1726686900000|2024-09-18 19:15:00|315.2|313.2|315.33|313.33|315.36|313.36|315.11|313.11|29
1726730580000|2024-09-19 07:23:00|345.86|343.86|345.84|343.84|345.86|343.86|345.83|343.83|8
1726686910000|2024-09-18 19:15:10|315.31|313.31|314.92|312.92|315.31|313.31|314.92|312.92|25
1726730590000|2024-09-19 07:23:10|345.86|343.86|345.86|343.86|345.87|343.87|345.85|343.85|7
1726686920000|2024-09-18 19:15:20|314.88|312.88|315.08|313.08|315.08|313.08|314.75|312.75|28
1726730600000|2024-09-19 07:23:20|345.85|343.85|345.85|343.85|345.86|343.86|345.84|343.84|4
1726686930000|2024-09-18 19:15:30|315.1|313.1|315.23|313.23|315.28|313.28|315.1|313.1|16
1726730610000|2024-09-19 07:23:30|345.86|343.86|345.86|343.86|345.86|343.86|345.86|343.86|1
1726686940000|2024-09-18 19:15:40|315.24|313.24|315.16|313.16|315.25|313.25|315.11|313.11|24
1726730630000|2024-09-19 07:23:50|345.87|343.87|345.83|343.83|345.89|343.89|345.83|343.83|7
1726686950000|2024-09-18 19:15:50|315.15|313.15|315.06|313.06|315.16|313.16|314.97|312.97|16
1726730650000|2024-09-19 07:24:10|345.82|343.82|345.83|343.83|345.83|343.83|345.82|343.82|2
1726686960000|2024-09-18 19:16:00|315.05|313.05|314.85|312.85|315.05|313.05|314.85|312.85|29
1726730660000|2024-09-19 07:24:20|345.85|343.85|345.88|343.88|345.9|343.9|345.85|343.85|7
1726686970000|2024-09-18 19:16:10|314.84|312.84|314.93|312.93|314.99|312.99|314.76|312.76|25
1726730670000|2024-09-19 07:24:30|345.87|343.87|345.88|343.88|345.88|343.88|345.87|343.87|2
1726686980000|2024-09-18 19:16:20|314.92|312.92|314.93|312.93|314.96|312.96|314.82|312.82|22
1726730690000|2024-09-19 07:24:50|345.89|343.89|345.9|343.9|345.91|343.91|345.88|343.88|13
1726686990000|2024-09-18 19:16:30|314.91|312.91|315.02|313.02|315.05|313.05|314.86|312.86|23
1726730700000|2024-09-19 07:25:00|345.89|343.89|345.96|343.96|345.96|343.96|345.89|343.89|8
1726687000000|2024-09-18 19:16:40|315.01|313.01|315.07|313.07|315.09|313.09|315|313|25
1726730710000|2024-09-19 07:25:10|345.97|343.97|345.97|343.97|345.97|343.97|345.97|343.97|1
1726687010000|2024-09-18 19:16:50|315.08|313.08|315.13|313.13|315.17|313.17|315.06|313.06|16
1726730750000|2024-09-19 07:25:50|345.98|343.98|345.97|343.97|345.98|343.98|345.97|343.97|2
1726687020000|2024-09-18 19:17:00|315.12|313.12|315.18|313.18|315.18|313.18|315.05|313.05|26
1726730760000|2024-09-19 07:26:00|345.98|343.98|346|344|346|344|345.97|343.97|7
1726687030000|2024-09-18 19:17:10|315.17|313.17|314.98|312.98|315.26|313.26|314.98|312.98|22
1726730770000|2024-09-19 07:26:10|345.99|343.99|345.99|343.99|345.99|343.99|345.99|343.99|1
1726687040000|2024-09-18 19:17:20|315|313|315.07|313.07|315.17|313.17|314.99|312.99|21
1726730790000|2024-09-19 07:26:30|345.98|343.98|345.99|343.99|345.99|343.99|345.98|343.98|2
1726687050000|2024-09-18 19:17:30|315.06|313.06|315.07|313.07|315.08|313.08|315|313|18
1726730830000|2024-09-19 07:27:10|346|344|346.26|344.26|346.26|344.26|346|344|4
1726687060000|2024-09-18 19:17:40|315.06|313.06|315.15|313.15|315.16|313.16|315.06|313.06|25
1726730840000|2024-09-19 07:27:20|346.24|344.24|346.15|344.15|346.24|344.24|346.13|344.13|6
1726687070000|2024-09-18 19:17:50|315.13|313.13|315.16|313.16|315.16|313.16|315.04|313.04|14
1726730850000|2024-09-19 07:27:30|346.14|344.14|346.03|344.03|346.14|344.14|346.03|344.03|5
1726687080000|2024-09-18 19:18:00|315.17|313.17|314.91|312.91|315.18|313.18|314.91|312.91|28
1726730860000|2024-09-19 07:27:40|346.04|344.04|346.24|344.24|346.24|344.24|346.04|344.04|11
1726687090000|2024-09-18 19:18:10|314.92|312.92|314.96|312.96|314.99|312.99|314.89|312.89|18
1726730870000|2024-09-19 07:27:50|346.26|344.26|346.25|344.25|346.27|344.27|346.25|344.25|4
1726687100000|2024-09-18 19:18:20|314.97|312.97|314.55|312.55|314.97|312.97|314.52|312.52|20
1726730880000|2024-09-19 07:28:00|346.24|344.24|346.24|344.24|346.24|344.24|346.22|344.22|4
1726687110000|2024-09-18 19:18:30|314.59|312.59|314.59|312.59|314.71|312.71|314.56|312.56|20
1726730900000|2024-09-19 07:28:20|346.25|344.25|346.26|344.26|346.26|344.26|346.25|344.25|2
1726687120000|2024-09-18 19:18:40|314.6|312.6|314.54|312.54|314.64|312.64|314.52|312.52|21
1726730910000|2024-09-19 07:28:30|346.25|344.25|346.25|344.25|346.25|344.25|346.25|344.25|1
1726687130000|2024-09-18 19:18:50|314.52|312.52|314.47|312.47|314.52|312.52|314.39|312.39|22
1726730920000|2024-09-19 07:28:40|346.26|344.26|346.25|344.25|346.26|344.26|346.25|344.25|4
1726687140000|2024-09-18 19:19:00|314.45|312.45|314.44|312.44|314.48|312.48|314.4|312.4|21
1726730930000|2024-09-19 07:28:50|346.26|344.26|346.25|344.25|346.26|344.26|346.25|344.25|16
1726687150000|2024-09-18 19:19:10|314.49|312.49|314.71|312.71|314.73|312.73|314.49|312.49|29
1726730940000|2024-09-19 07:29:00|346.26|344.26|346.22|344.22|346.26|344.26|346.21|344.21|5
1726687160000|2024-09-18 19:19:20|314.7|312.7|314.89|312.89|314.91|312.91|314.69|312.69|18
1726730950000|2024-09-19 07:29:10|346.21|344.21|346.25|344.25|346.25|344.25|346.2|344.2|3
1726687170000|2024-09-18 19:19:30|314.91|312.91|314.91|312.91|314.95|312.95|314.9|312.9|14
1726730960000|2024-09-19 07:29:20|346.24|344.24|346.25|344.25|346.25|344.25|346.24|344.24|4
1726687180000|2024-09-18 19:19:40|314.89|312.89|314.97|312.97|314.98|312.98|314.83|312.83|17
1726730970000|2024-09-19 07:29:30|346.26|344.26|346.27|344.27|346.27|344.27|346.26|344.26|2
1726687190000|2024-09-18 19:19:50|314.94|312.94|315.02|313.02|315.06|313.06|314.91|312.91|27
1726730980000|2024-09-19 07:29:40|346.26|344.26|346.26|344.26|346.26|344.26|346.26|344.26|1
1726687200000|2024-09-18 19:20:00|315|313|314.88|312.88|315|313|314.82|312.82|22
1726730990000|2024-09-19 07:29:50|346.27|344.27|346.27|344.27|346.27|344.27|346.27|344.27|1
1726687210000|2024-09-18 19:20:10|314.87|312.87|314.75|312.75|314.87|312.87|314.75|312.75|15
1726731000000|2024-09-19 07:30:00|346.26|344.26|346.21|344.21|346.26|344.26|346.21|344.21|8
1726687220000|2024-09-18 19:20:20|314.72|312.72|314.53|312.53|314.78|312.78|314.49|312.49|25
1726731010000|2024-09-19 07:30:10|346.19|344.19|346.09|344.09|346.2|344.2|346.09|344.09|6
1726687230000|2024-09-18 19:20:30|314.52|312.52|314.23|312.23|314.53|312.53|314.19|312.19|23
1726731020000|2024-09-19 07:30:20|346.11|344.11|345.99|343.99|346.11|344.11|345.99|343.99|13
1726687240000|2024-09-18 19:20:40|314.24|312.24|313.91|311.91|314.24|312.24|313.91|311.91|19
1726731030000|2024-09-19 07:30:30|346|344|346|344|346.01|344.01|346|344|3
1726687250000|2024-09-18 19:20:50|313.8|311.8|313.64|311.64|313.82|311.82|313.58|311.58|25
1726731040000|2024-09-19 07:30:40|346.01|344.01|346.02|344.02|346.06|344.06|346|344|8
1726687260000|2024-09-18 19:21:00|313.6|311.6|313.16|311.16|313.6|311.6|312.89|310.89|31
1726731050000|2024-09-19 07:30:50|346|344|346.01|344.01|346.01|344.01|345.99|343.99|6
1726687270000|2024-09-18 19:21:10|313.14|311.14|313.23|311.23|313.35|311.35|313.07|311.07|29
1726731060000|2024-09-19 07:31:00|346|344|345.93|343.93|346.04|344.04|345.93|343.93|12
1726687280000|2024-09-18 19:21:20|313.21|311.21|312.82|310.82|313.21|311.21|312.77|310.77|25
1726731070000|2024-09-19 07:31:10|345.9|343.9|345.83|343.83|345.9|343.9|345.82|343.82|7
1726731080000|2024-09-19 07:31:20|345.82|343.82|345.79|343.79|345.83|343.83|345.74|343.74|8
1726687290000|2024-09-18 19:21:30|312.58|310.58|312.49|310.49|312.58|310.58|312.26|310.26|31
1726731090000|2024-09-19 07:31:30|345.78|343.78|345.77|343.77|345.78|343.78|345.76|343.76|6
1726687300000|2024-09-18 19:21:40|312.48|310.48|313.55|311.55|313.55|311.55|312.48|310.48|31
1726731100000|2024-09-19 07:31:40|345.78|343.78|345.95|343.95|345.98|343.98|345.78|343.78|13
1726687310000|2024-09-18 19:21:50|313.53|311.53|313.85|311.85|313.88|311.88|313.51|311.51|21
1726731110000|2024-09-19 07:31:50|345.93|343.93|345.95|343.95|345.95|343.95|345.89|343.89|11
1726687320000|2024-09-18 19:22:00|313.88|311.88|313.66|311.66|313.97|311.97|313.62|311.62|22
1726731120000|2024-09-19 07:32:00|345.97|343.97|345.94|343.94|346.02|344.02|345.91|343.91|15
1726687330000|2024-09-18 19:22:10|313.6|311.6|313.62|311.62|313.71|311.71|313.48|311.48|32
1726731130000|2024-09-19 07:32:10|345.91|343.91|345.95|343.95|345.95|343.95|345.9|343.9|19
1726687340000|2024-09-18 19:22:20|313.66|311.66|313.49|311.49|313.66|311.66|313.32|311.32|23
1726731140000|2024-09-19 07:32:20|345.94|343.94|345.93|343.93|345.94|343.94|345.93|343.93|2
1726687350000|2024-09-18 19:22:30|313.47|311.47|313.24|311.24|313.47|311.47|313.22|311.22|32
1726731150000|2024-09-19 07:32:30|345.92|343.92|345.96|343.96|345.96|343.96|345.88|343.88|9
1726687360000|2024-09-18 19:22:40|313.25|311.25|313.4|311.4|313.4|311.4|312.97|310.97|31
1726731160000|2024-09-19 07:32:40|345.95|343.95|345.89|343.89|345.99|343.99|345.89|343.89|12
1726687370000|2024-09-18 19:22:50|313.43|311.43|313.27|311.27|313.45|311.45|313.27|311.27|25
1726731170000|2024-09-19 07:32:50|345.86|343.86|345.85|343.85|345.87|343.87|345.81|343.81|17
1726687380000|2024-09-18 19:23:00|313.29|311.29|313.33|311.33|313.41|311.41|313.12|311.12|32
1726731180000|2024-09-19 07:33:00|345.84|343.84|345.53|343.53|345.84|343.84|345.48|343.48|16
1726687390000|2024-09-18 19:23:10|313.34|311.34|313.71|311.71|313.73|311.73|313.34|311.34|16
1726731190000|2024-09-19 07:33:10|345.52|343.52|345.48|343.48|345.54|343.54|345.48|343.48|12
1726687400000|2024-09-18 19:23:20|313.74|311.74|313.67|311.67|313.74|311.74|313.56|311.56|20
1726731200000|2024-09-19 07:33:20|345.49|343.49|345.45|343.45|345.52|343.52|345.44|343.44|12
1726687410000|2024-09-18 19:23:30|313.69|311.69|313.79|311.79|313.86|311.86|313.67|311.67|19
1726731210000|2024-09-19 07:33:30|345.44|343.44|345.53|343.53|345.53|343.53|345.4|343.4|11
1726687420000|2024-09-18 19:23:40|313.77|311.77|313.87|311.87|313.87|311.87|313.75|311.75|24
1726731220000|2024-09-19 07:33:40|345.54|343.54|345.59|343.59|345.64|343.64|345.54|343.54|13
1726687430000|2024-09-18 19:23:50|313.89|311.89|313.89|311.89|313.93|311.93|313.76|311.76|29
1726731230000|2024-09-19 07:33:50|345.6|343.6|345.55|343.55|345.6|343.6|345.54|343.54|14
1726687440000|2024-09-18 19:24:00|313.96|311.96|314.07|312.07|314.38|312.38|313.96|311.96|27
1726731240000|2024-09-19 07:34:00|345.56|343.56|345.53|343.53|345.56|343.56|345.51|343.51|14
1726687450000|2024-09-18 19:24:10|314.11|312.11|314.01|312.01|314.15|312.15|313.99|311.99|25
1726731250000|2024-09-19 07:34:10|345.52|343.52|345.54|343.54|345.55|343.55|345.52|343.52|3
1726687460000|2024-09-18 19:24:20|313.96|311.96|313.83|311.83|313.96|311.96|313.81|311.81|26
1726731260000|2024-09-19 07:34:20|345.55|343.55|345.71|343.71|345.71|343.71|345.55|343.55|13
1726687470000|2024-09-18 19:24:30|313.88|311.88|313.81|311.81|313.91|311.91|313.77|311.77|29
1726731270000|2024-09-19 07:34:30|345.7|343.7|345.71|343.71|345.71|343.71|345.7|343.7|4
1726687480000|2024-09-18 19:24:40|313.82|311.82|313.84|311.84|313.88|311.88|313.73|311.73|27
1726731280000|2024-09-19 07:34:40|345.7|343.7|345.64|343.64|345.7|343.7|345.64|343.64|6
1726687490000|2024-09-18 19:24:50|313.85|311.85|314.01|312.01|314.02|312.02|313.84|311.84|17
1726731290000|2024-09-19 07:34:50|345.63|343.63|345.63|343.63|345.64|343.64|345.62|343.62|6
1726687500000|2024-09-18 19:25:00|314|312|314.27|312.27|314.27|312.27|313.98|311.98|16
1726731300000|2024-09-19 07:35:00|345.64|343.64|345.6|343.6|345.64|343.64|345.57|343.57|9
1726687510000|2024-09-18 19:25:10|314.28|312.28|314.28|312.28|314.41|312.41|314.22|312.22|27
1726731310000|2024-09-19 07:35:10|345.61|343.61|345.63|343.63|345.66|343.66|345.61|343.61|12
1726687520000|2024-09-18 19:25:20|314.29|312.29|314.38|312.38|314.46|312.46|314.29|312.29|14
1726731320000|2024-09-19 07:35:20|345.62|343.62|345.54|343.54|345.65|343.65|345.52|343.52|12
1726687530000|2024-09-18 19:25:30|314.37|312.37|314.48|312.48|314.48|312.48|314.3|312.3|25
1726731330000|2024-09-19 07:35:30|345.53|343.53|345.44|343.44|345.53|343.53|345.44|343.44|5
1726687540000|2024-09-18 19:25:40|314.47|312.47|314.55|312.55|314.55|312.55|314.33|312.33|27
1726731340000|2024-09-19 07:35:40|345.45|343.45|345.39|343.39|345.45|343.45|345.39|343.39|9
1726687550000|2024-09-18 19:25:50|314.57|312.57|315.01|313.01|315.02|313.02|314.57|312.57|23
1726731350000|2024-09-19 07:35:50|345.38|343.38|345.31|343.31|345.38|343.38|345.31|343.31|6
1726687560000|2024-09-18 19:26:00|314.97|312.97|315.12|313.12|315.12|313.12|314.97|312.97|19
1726731360000|2024-09-19 07:36:00|345.32|343.32|345.31|343.31|345.34|343.34|345.31|343.31|5
1726687570000|2024-09-18 19:26:10|315.13|313.13|315.28|313.28|315.42|313.42|315.12|313.12|24
1726731370000|2024-09-19 07:36:10|345.29|343.29|345.22|343.22|345.32|343.32|345.22|343.22|9
1726687580000|2024-09-18 19:26:20|315.27|313.27|314.94|312.94|315.31|313.31|314.94|312.94|24
1726731380000|2024-09-19 07:36:20|345.25|343.25|345.46|343.46|345.46|343.46|345.25|343.25|9
1726687590000|2024-09-18 19:26:30|314.98|312.98|314.91|312.91|315.04|313.04|314.83|312.83|26
1726731390000|2024-09-19 07:36:30|345.48|343.48|345.5|343.5|345.5|343.5|345.47|343.47|6
1726687600000|2024-09-18 19:26:40|314.92|312.92|315.04|313.04|315.04|313.04|314.88|312.88|26
1726731400000|2024-09-19 07:36:40|345.49|343.49|345.44|343.44|345.49|343.49|345.44|343.44|9
1726687610000|2024-09-18 19:26:50|315.02|313.02|315.09|313.09|315.16|313.16|314.97|312.97|22
1726731410000|2024-09-19 07:36:50|345.45|343.45|345.48|343.48|345.48|343.48|345.4|343.4|20
1726687620000|2024-09-18 19:27:00|315.1|313.1|315.22|313.22|315.36|313.36|315.1|313.1|25
1726731420000|2024-09-19 07:37:00|345.47|343.47|345.7|343.7|345.7|343.7|345.47|343.47|16
1726687630000|2024-09-18 19:27:10|315.23|313.23|315.29|313.29|315.36|313.36|315.23|313.23|26
1726731430000|2024-09-19 07:37:10|345.71|343.71|345.73|343.73|345.73|343.73|345.71|343.71|5
1726687640000|2024-09-18 19:27:20|315.31|313.31|315.45|313.45|315.45|313.45|315.31|313.31|22
1726731440000|2024-09-19 07:37:20|345.74|343.74|345.98|343.98|346|344|345.74|343.74|8
1726687650000|2024-09-18 19:27:30|315.44|313.44|315.42|313.42|315.44|313.44|315.36|313.36|10
1726731450000|2024-09-19 07:37:30|345.99|343.99|345.92|343.92|345.99|343.99|345.91|343.91|20
1726687660000|2024-09-18 19:27:40|315.43|313.43|315.45|313.45|315.45|313.45|315.43|313.43|3
1726731460000|2024-09-19 07:37:40|345.9|343.9|345.92|343.92|345.92|343.92|345.9|343.9|10
1726687670000|2024-09-18 19:27:50|315.41|313.41|315.43|313.43|315.45|313.45|315.41|313.41|19
1726731470000|2024-09-19 07:37:50|345.91|343.91|345.87|343.87|345.91|343.91|345.87|343.87|3
1726687680000|2024-09-18 19:28:00|315.41|313.41|315.41|313.41|315.45|313.45|315.38|313.38|21
1726731480000|2024-09-19 07:38:00|345.93|343.93|346.12|344.12|346.18|344.18|345.93|343.93|11
1726687690000|2024-09-18 19:28:10|315.39|313.39|315.33|313.33|315.45|313.45|315.32|313.32|18
1726731490000|2024-09-19 07:38:10|346.16|344.16|346.11|344.11|346.16|344.16|346.07|344.07|21
1726687700000|2024-09-18 19:28:20|315.32|313.32|315.18|313.18|315.41|313.41|315.17|313.17|34
1726731500000|2024-09-19 07:38:20|346.13|344.13|346.09|344.09|346.13|344.13|346.07|344.07|19
1726687710000|2024-09-18 19:28:30|315.13|313.13|314.98|312.98|315.14|313.14|314.97|312.97|30
1726731510000|2024-09-19 07:38:30|346.1|344.1|346.1|344.1|346.1|344.1|346.08|344.08|7
1726687720000|2024-09-18 19:28:40|314.99|312.99|315.01|313.01|315.05|313.05|314.93|312.93|23
1726731520000|2024-09-19 07:38:40|346.13|344.13|346.12|344.12|346.15|344.15|346.09|344.09|8
1726687730000|2024-09-18 19:28:50|315|313|315.01|313.01|315.14|313.14|314.95|312.95|26
1726731530000|2024-09-19 07:38:50|346.13|344.13|346.15|344.15|346.16|344.16|346.12|344.12|10
1726687740000|2024-09-18 19:29:00|314.99|312.99|314.65|312.65|315.02|313.02|314.49|312.49|29
1726731540000|2024-09-19 07:39:00|346.16|344.16|346.12|344.12|346.18|344.18|346.11|344.11|15
1726687750000|2024-09-18 19:29:10|314.67|312.67|314.73|312.73|314.75|312.75|314.6|312.6|28
1726731550000|2024-09-19 07:39:10|346.11|344.11|346.24|344.24|346.24|344.24|346.11|344.11|13
1726687760000|2024-09-18 19:29:20|314.74|312.74|314.76|312.76|314.8|312.8|314.72|312.72|25
1726731560000|2024-09-19 07:39:20|346.23|344.23|346.26|344.26|346.26|344.26|346.23|344.23|2
1726687770000|2024-09-18 19:29:30|314.78|312.78|314.88|312.88|314.89|312.89|314.74|312.74|30
1726731570000|2024-09-19 07:39:30|346.35|344.35|346.52|344.52|346.56|344.56|346.35|344.35|26
1726687780000|2024-09-18 19:29:40|314.87|312.87|314.96|312.96|314.98|312.98|314.87|312.87|24
1726731580000|2024-09-19 07:39:40|346.53|344.53|346.52|344.52|346.53|344.53|346.5|344.5|5
1726687790000|2024-09-18 19:29:50|314.94|312.94|314.94|312.94|314.97|312.97|314.89|312.89|28
1726731590000|2024-09-19 07:39:50|346.51|344.51|346.44|344.44|346.51|344.51|346.43|344.43|7
1726687800000|2024-09-18 19:30:00|314.96|312.96|315.11|313.11|315.12|313.12|314.91|312.91|33
1726731600000|2024-09-19 07:40:00|346.41|344.41|346.3|344.3|346.41|344.41|346.27|344.27|10
1726687810000|2024-09-18 19:30:10|315.1|313.1|315.17|313.17|315.18|313.18|315.1|313.1|11
1726731610000|2024-09-19 07:40:10|346.31|344.31|346.42|344.42|346.45|344.45|346.28|344.28|17
1726687820000|2024-09-18 19:30:20|315.18|313.18|315.14|313.14|315.24|313.24|315.04|313.04|21
1726731620000|2024-09-19 07:40:20|346.41|344.41|346.41|344.41|346.42|344.42|346.4|344.4|13
1726687830000|2024-09-18 19:30:30|315.13|313.13|315.23|313.23|315.29|313.29|315.08|313.08|27
1726731630000|2024-09-19 07:40:30|346.4|344.4|346.19|344.19|346.41|344.41|346.19|344.19|11
1726687840000|2024-09-18 19:30:40|315.21|313.21|315.13|313.13|315.23|313.23|315.13|313.13|13
1726731640000|2024-09-19 07:40:40|346.18|344.18|346.32|344.32|346.32|344.32|346.17|344.17|19
1726687850000|2024-09-18 19:30:50|315.14|313.14|315.29|313.29|315.29|313.29|315.13|313.13|25
1726731650000|2024-09-19 07:40:50|346.34|344.34|346.41|344.41|346.45|344.45|346.34|344.34|22
1726687860000|2024-09-18 19:31:00|315.28|313.28|315.19|313.19|315.37|313.37|315.16|313.16|32
1726731660000|2024-09-19 07:41:00|346.4|344.4|346.29|344.29|346.4|344.4|346.29|344.29|11
1726687870000|2024-09-18 19:31:10|315.2|313.2|315.17|313.17|315.2|313.2|314.99|312.99|32
1726731670000|2024-09-19 07:41:10|346.28|344.28|346.13|344.13|346.28|344.28|346.11|344.11|19
1726687880000|2024-09-18 19:31:20|315.15|313.15|314.84|312.84|315.15|313.15|314.72|312.72|26
1726731680000|2024-09-19 07:41:20|346.14|344.14|346.16|344.16|346.18|344.18|346.12|344.12|18
1726687890000|2024-09-18 19:31:30|314.86|312.86|315.07|313.07|315.07|313.07|314.86|312.86|23
1726731690000|2024-09-19 07:41:30|346.15|344.15|346.14|344.14|346.15|344.15|346.14|344.14|10
1726687900000|2024-09-18 19:31:40|315.06|313.06|315.13|313.13|315.22|313.22|315.05|313.05|19
1726731700000|2024-09-19 07:41:40|346.15|344.15|346.32|344.32|346.32|344.32|346.15|344.15|18
1726687910000|2024-09-18 19:31:50|315.12|313.12|314.88|312.88|315.12|313.12|314.83|312.83|26
1726731710000|2024-09-19 07:41:50|346.31|344.31|346.24|344.24|346.31|344.31|346.23|344.23|6
1726687920000|2024-09-18 19:32:00|314.89|312.89|314.63|312.63|314.96|312.96|314.6|312.6|31
1726731720000|2024-09-19 07:42:00|346.23|344.23|346.3|344.3|346.36|344.36|346.22|344.22|18
1726687930000|2024-09-18 19:32:10|314.64|312.64|314.49|312.49|314.65|312.65|314.44|312.44|28
1726731730000|2024-09-19 07:42:10|346.29|344.29|346.31|344.31|346.32|344.32|346.29|344.29|9
1726687940000|2024-09-18 19:32:20|314.53|312.53|314.42|312.42|314.58|312.58|314.42|312.42|16
1726731740000|2024-09-19 07:42:20|346.3|344.3|346.42|344.42|346.44|344.44|346.3|344.3|20
1726687950000|2024-09-18 19:32:30|314.4|312.4|314.52|312.52|314.52|312.52|314.34|312.34|28
1726731750000|2024-09-19 07:42:30|346.41|344.41|346.42|344.42|346.45|344.45|346.41|344.41|14
1726687960000|2024-09-18 19:32:40|314.51|312.51|314.99|312.99|315|313|314.51|312.51|16
1726731760000|2024-09-19 07:42:40|346.46|344.46|346.5|344.5|346.5|344.5|346.43|344.43|16
1726687970000|2024-09-18 19:32:50|315.03|313.03|314.92|312.92|315.04|313.04|314.87|312.87|19
1726731770000|2024-09-19 07:42:50|346.51|344.51|346.59|344.59|346.61|344.61|346.51|344.51|18
1726687980000|2024-09-18 19:33:00|314.97|312.97|315.06|313.06|315.13|313.13|314.97|312.97|21
1726731780000|2024-09-19 07:43:00|346.55|344.55|346.59|344.59|346.6|344.6|346.55|344.55|12
1726687990000|2024-09-18 19:33:10|315.04|313.04|315.01|313.01|315.04|313.04|314.91|312.91|22
1726731790000|2024-09-19 07:43:10|346.58|344.58|346.65|344.65|346.65|344.65|346.55|344.55|12
1726688000000|2024-09-18 19:33:20|315|313|314.68|312.68|315|313|314.64|312.64|30
1726731800000|2024-09-19 07:43:20|346.67|344.67|346.7|344.7|346.72|344.72|346.67|344.67|10
1726688010000|2024-09-18 19:33:30|314.67|312.67|314.36|312.36|314.67|312.67|314.33|312.33|25
1726731810000|2024-09-19 07:43:30|346.73|344.73|346.69|344.69|346.73|344.73|346.69|344.69|12
1726688020000|2024-09-18 19:33:40|314.32|312.32|314.32|312.32|314.37|312.37|314.25|312.25|30
1726731820000|2024-09-19 07:43:40|346.68|344.68|346.73|344.73|346.73|344.73|346.68|344.68|6
1726688030000|2024-09-18 19:33:50|314.31|312.31|314.18|312.18|314.37|312.37|314.16|312.16|28
1726731830000|2024-09-19 07:43:50|346.71|344.71|346.69|344.69|346.71|344.71|346.68|344.68|11
1726688040000|2024-09-18 19:34:00|314.19|312.19|313.68|311.68|314.19|312.19|313.68|311.68|28
1726731840000|2024-09-19 07:44:00|346.7|344.7|346.61|344.61|346.7|344.7|346.61|344.61|8
1726688050000|2024-09-18 19:34:10|313.67|311.67|314.09|312.09|314.09|312.09|313.67|311.67|22
1726731850000|2024-09-19 07:44:10|346.6|344.6|346.57|344.57|346.62|344.62|346.57|344.57|11
1726688060000|2024-09-18 19:34:20|314.12|312.12|313.93|311.93|314.16|312.16|313.93|311.93|24
1726731860000|2024-09-19 07:44:20|346.55|344.55|346.55|344.55|346.56|344.56|346.54|344.54|8
1726688070000|2024-09-18 19:34:30|313.92|311.92|314.03|312.03|314.03|312.03|313.88|311.88|21
1726731870000|2024-09-19 07:44:30|346.56|344.56|346.55|344.55|346.58|344.58|346.54|344.54|17
1726688080000|2024-09-18 19:34:40|314.04|312.04|314.16|312.16|314.24|312.24|314.03|312.03|22
1726731880000|2024-09-19 07:44:40|346.56|344.56|346.75|344.75|346.75|344.75|346.56|344.56|12
1726688090000|2024-09-18 19:34:50|314.12|312.12|314.08|312.08|314.18|312.18|314.08|312.08|23
1726731890000|2024-09-19 07:44:50|346.73|344.73|346.75|344.75|346.75|344.75|346.73|344.73|3
1726688100000|2024-09-18 19:35:00|314.07|312.07|313.94|311.94|314.09|312.09|313.87|311.87|23
1726731900000|2024-09-19 07:45:00|346.73|344.73|346.75|344.75|346.76|344.76|346.73|344.73|5
1726688110000|2024-09-18 19:35:10|313.95|311.95|314.11|312.11|314.24|312.24|313.95|311.95|22
1726731910000|2024-09-19 07:45:10|346.76|344.76|346.76|344.76|346.76|344.76|346.75|344.75|3
1726688120000|2024-09-18 19:35:20|314.12|312.12|313.95|311.95|314.12|312.12|313.94|311.94|26
1726731920000|2024-09-19 07:45:20|346.77|344.77|346.93|344.93|346.93|344.93|346.77|344.77|5
1726688130000|2024-09-18 19:35:30|313.94|311.94|314.25|312.25|314.26|312.26|313.91|311.91|23
1726731930000|2024-09-19 07:45:30|346.94|344.94|346.9|344.9|346.95|344.95|346.9|344.9|12
1726688140000|2024-09-18 19:35:40|314.26|312.26|314.14|312.14|314.27|312.27|314.14|312.14|20
1726731940000|2024-09-19 07:45:40|346.91|344.91|346.91|344.91|346.93|344.93|346.87|344.87|19
1726688150000|2024-09-18 19:35:50|314.13|312.13|313.96|311.96|314.16|312.16|313.94|311.94|25
1726731950000|2024-09-19 07:45:50|346.92|344.92|346.93|344.93|346.95|344.95|346.9|344.9|17
1726688160000|2024-09-18 19:36:00|313.94|311.94|313.99|311.99|313.99|311.99|313.76|311.76|28
1726731960000|2024-09-19 07:46:00|346.94|344.94|346.81|344.81|346.94|344.94|346.81|344.81|5
1726688170000|2024-09-18 19:36:10|314.02|312.02|314.2|312.2|314.24|312.24|314.02|312.02|22
1726731970000|2024-09-19 07:46:10|346.82|344.82|346.83|344.83|346.85|344.85|346.79|344.79|13
1726688180000|2024-09-18 19:36:20|314.18|312.18|314.13|312.13|314.18|312.18|314.05|312.05|23
1726731980000|2024-09-19 07:46:20|346.84|344.84|346.81|344.81|346.84|344.84|346.78|344.78|8
1726688190000|2024-09-18 19:36:30|314.11|312.11|313.84|311.84|314.11|312.11|313.82|311.82|28
1726731990000|2024-09-19 07:46:30|346.8|344.8|346.83|344.83|346.83|344.83|346.8|344.8|15
1726688200000|2024-09-18 19:36:40|313.82|311.82|313.9|311.9|313.9|311.9|313.8|311.8|20
1726732000000|2024-09-19 07:46:40|346.82|344.82|346.94|344.94|346.94|344.94|346.81|344.81|9
1726688210000|2024-09-18 19:36:50|313.91|311.91|313.74|311.74|313.93|311.93|313.73|311.73|21
1726732010000|2024-09-19 07:46:50|346.95|344.95|347.07|345.07|347.13|345.13|346.93|344.93|17
1726688220000|2024-09-18 19:37:00|313.73|311.73|313.77|311.77|313.77|311.77|313.64|311.64|23
1726732020000|2024-09-19 07:47:00|347.06|345.06|347.03|345.03|347.06|345.06|346.94|344.94|14
1726688230000|2024-09-18 19:37:10|313.8|311.8|313.93|311.93|313.95|311.95|313.8|311.8|25
1726732030000|2024-09-19 07:47:10|347.02|345.02|346.95|344.95|347.02|345.02|346.94|344.94|15
1726688240000|2024-09-18 19:37:20|313.91|311.91|313.71|311.71|313.94|311.94|313.69|311.69|27
1726732040000|2024-09-19 07:47:20|346.94|344.94|346.94|344.94|347.01|345.01|346.93|344.93|23
1726688250000|2024-09-18 19:37:30|313.7|311.7|313.59|311.59|313.7|311.7|313.52|311.52|19
1726732050000|2024-09-19 07:47:30|346.93|344.93|346.98|344.98|346.98|344.98|346.93|344.93|9
1726688260000|2024-09-18 19:37:40|313.55|311.55|313.61|311.61|313.64|311.64|313.52|311.52|17
1726732060000|2024-09-19 07:47:40|346.95|344.95|347.19|345.19|347.2|345.2|346.92|344.92|19
1726688270000|2024-09-18 19:37:50|313.55|311.55|313.51|311.51|313.55|311.55|313.51|311.51|13
1726732070000|2024-09-19 07:47:50|347.22|345.22|347.27|345.27|347.28|345.28|347.22|345.22|10
1726688280000|2024-09-18 19:38:00|313.52|311.52|314.03|312.03|314.04|312.04|313.52|311.52|25
1726732080000|2024-09-19 07:48:00|347.28|345.28|347.24|345.24|347.31|345.31|347.2|345.2|12
1726688290000|2024-09-18 19:38:10|314.04|312.04|314.05|312.05|314.1|312.1|313.94|311.94|24
1726732090000|2024-09-19 07:48:10|347.26|345.26|346.98|344.98|347.27|345.27|346.98|344.98|13
1726688300000|2024-09-18 19:38:20|314.06|312.06|313.86|311.86|314.07|312.07|313.83|311.83|21
1726732100000|2024-09-19 07:48:20|346.97|344.97|346.92|344.92|346.97|344.97|346.92|344.92|9
1726688310000|2024-09-18 19:38:30|313.92|311.92|314.04|312.04|314.07|312.07|313.92|311.92|25
1726732110000|2024-09-19 07:48:30|346.91|344.91|346.89|344.89|346.93|344.93|346.87|344.87|20
1726688320000|2024-09-18 19:38:40|314.03|312.03|314.13|312.13|314.13|312.13|313.98|311.98|18
1726732120000|2024-09-19 07:48:40|346.91|344.91|346.9|344.9|346.91|344.91|346.87|344.87|8
1726688330000|2024-09-18 19:38:50|314.16|312.16|314.08|312.08|314.24|312.24|314.03|312.03|21
1726732130000|2024-09-19 07:48:50|346.89|344.89|346.9|344.9|346.91|344.91|346.89|344.89|8
1726688340000|2024-09-18 19:39:00|314.1|312.1|314.22|312.22|314.44|312.44|314.1|312.1|28
1726732140000|2024-09-19 07:49:00|346.89|344.89|346.92|344.92|346.93|344.93|346.86|344.86|15
1726688350000|2024-09-18 19:39:10|314.24|312.24|313.97|311.97|314.28|312.28|313.96|311.96|26
1726732150000|2024-09-19 07:49:10|346.88|344.88|346.9|344.9|346.93|344.93|346.88|344.88|17
1726688360000|2024-09-18 19:39:20|313.96|311.96|313.75|311.75|314.02|312.02|313.75|311.75|24
1726732160000|2024-09-19 07:49:20|346.91|344.91|346.97|344.97|346.97|344.97|346.9|344.9|15
1726688370000|2024-09-18 19:39:30|313.74|311.74|313.63|311.63|313.77|311.77|313.57|311.57|18
1726732170000|2024-09-19 07:49:30|346.95|344.95|347.18|345.18|347.19|345.19|346.95|344.95|17
1726688380000|2024-09-18 19:39:40|313.61|311.61|313.85|311.85|313.85|311.85|313.6|311.6|19
1726732180000|2024-09-19 07:49:40|347.2|345.2|347.16|345.16|347.22|345.22|347.16|345.16|10
1726688390000|2024-09-18 19:39:50|313.92|311.92|314.06|312.06|314.11|312.11|313.92|311.92|23
1726732190000|2024-09-19 07:49:50|347.14|345.14|347.13|345.13|347.14|345.14|347.09|345.09|12
1726688400000|2024-09-18 19:40:00|314.04|312.04|314.17|312.17|314.24|312.24|314.04|312.04|19
1726732200000|2024-09-19 07:50:00|347.06|345.06|346.93|344.93|347.06|345.06|346.93|344.93|13
1726688410000|2024-09-18 19:40:10|314.19|312.19|314.02|312.02|314.19|312.19|313.97|311.97|21
1726732210000|2024-09-19 07:50:10|346.92|344.92|346.88|344.88|346.94|344.94|346.87|344.87|11
1726688420000|2024-09-18 19:40:20|314.07|312.07|314.11|312.11|314.22|312.22|314.07|312.07|19
1726732220000|2024-09-19 07:50:20|346.89|344.89|346.88|344.88|346.89|344.89|346.87|344.87|13
1726688430000|2024-09-18 19:40:30|314.13|312.13|313.95|311.95|314.18|312.18|313.95|311.95|24
1726732230000|2024-09-19 07:50:30|346.89|344.89|346.87|344.87|346.9|344.9|346.87|344.87|20
1726688440000|2024-09-18 19:40:40|313.94|311.94|314.06|312.06|314.06|312.06|313.79|311.79|26
1726732240000|2024-09-19 07:50:40|346.88|344.88|346.85|344.85|346.88|344.88|346.84|344.84|11
1726688450000|2024-09-18 19:40:50|314.07|312.07|314.13|312.13|314.14|312.14|314.03|312.03|19
1726732250000|2024-09-19 07:50:50|346.84|344.84|346.76|344.76|346.85|344.85|346.72|344.72|17
1726688460000|2024-09-18 19:41:00|314.11|312.11|314.16|312.16|314.22|312.22|314.11|312.11|18
1726732260000|2024-09-19 07:51:00|346.77|344.77|346.7|344.7|346.79|344.79|346.7|344.7|18
1726688470000|2024-09-18 19:41:10|314.13|312.13|314.15|312.15|314.16|312.16|314.02|312.02|24
1726732270000|2024-09-19 07:51:10|346.69|344.69|346.74|344.74|346.74|344.74|346.68|344.68|17
1726688480000|2024-09-18 19:41:20|314.13|312.13|313.82|311.82|314.13|312.13|313.8|311.8|22
1726732280000|2024-09-19 07:51:20|346.73|344.73|346.78|344.78|346.82|344.82|346.69|344.69|14
1726688490000|2024-09-18 19:41:30|313.86|311.86|313.86|311.86|313.88|311.88|313.77|311.77|23
1726732290000|2024-09-19 07:51:30|346.76|344.76|346.9|344.9|346.91|344.91|346.72|344.72|13
1726688500000|2024-09-18 19:41:40|313.84|311.84|313.84|311.84|313.85|311.85|313.76|311.76|25
1726688510000|2024-09-18 19:41:50|313.83|311.83|313.78|311.78|313.85|311.85|313.73|311.73|29
1726732300000|2024-09-19 07:51:40|346.89|344.89|346.92|344.92|346.96|344.96|346.89|344.89|18
1726688520000|2024-09-18 19:42:00|313.77|311.77|313.76|311.76|313.78|311.78|313.49|311.49|26
1726732310000|2024-09-19 07:51:50|346.91|344.91|346.92|344.92|346.94|344.94|346.91|344.91|7
1726688530000|2024-09-18 19:42:10|313.75|311.75|313.63|311.63|313.75|311.75|313.54|311.54|26
1726732320000|2024-09-19 07:52:00|346.93|344.93|346.84|344.84|346.93|344.93|346.82|344.82|13
1726688540000|2024-09-18 19:42:20|313.62|311.62|313.76|311.76|313.76|311.76|313.58|311.58|21
1726732330000|2024-09-19 07:52:10|346.85|344.85|346.95|344.95|346.95|344.95|346.85|344.85|15
1726688550000|2024-09-18 19:42:30|313.77|311.77|313.88|311.88|313.98|311.98|313.74|311.74|26
1726732340000|2024-09-19 07:52:20|346.94|344.94|346.9|344.9|346.96|344.96|346.9|344.9|16
1726688560000|2024-09-18 19:42:40|313.9|311.9|314|312|314.01|312.01|313.88|311.88|22
1726732350000|2024-09-19 07:52:30|346.89|344.89|346.74|344.74|346.89|344.89|346.73|344.73|14
1726688570000|2024-09-18 19:42:50|313.99|311.99|314.03|312.03|314.09|312.09|313.92|311.92|26
1726732360000|2024-09-19 07:52:40|346.75|344.75|346.76|344.76|346.76|344.76|346.74|344.74|9
1726688580000|2024-09-18 19:43:00|314.04|312.04|313.62|311.62|314.05|312.05|313.62|311.62|24
1726732370000|2024-09-19 07:52:50|346.78|344.78|346.77|344.77|346.79|344.79|346.76|344.76|11
1726688590000|2024-09-18 19:43:10|313.61|311.61|313.63|311.63|313.68|311.68|313.6|311.6|22
1726732380000|2024-09-19 07:53:00|346.76|344.76|346.72|344.72|346.76|344.76|346.71|344.71|7
1726688600000|2024-09-18 19:43:20|313.69|311.69|313.85|311.85|313.86|311.86|313.64|311.64|18
1726732390000|2024-09-19 07:53:10|346.71|344.71|346.71|344.71|346.71|344.71|346.7|344.7|9
1726688610000|2024-09-18 19:43:30|313.86|311.86|314.08|312.08|314.08|312.08|313.83|311.83|14
1726732400000|2024-09-19 07:53:20|346.7|344.7|346.71|344.71|346.76|344.76|346.7|344.7|8
1726688620000|2024-09-18 19:43:40|314.09|312.09|314.1|312.1|314.17|312.17|314.09|312.09|20
1726732410000|2024-09-19 07:53:30|346.7|344.7|346.72|344.72|346.75|344.75|346.7|344.7|4
1726688630000|2024-09-18 19:43:50|314.09|312.09|314.12|312.12|314.16|312.16|314.04|312.04|16
1726732420000|2024-09-19 07:53:40|346.73|344.73|346.62|344.62|346.75|344.75|346.61|344.61|8
1726688640000|2024-09-18 19:44:00|314.11|312.11|313.98|311.98|314.13|312.13|313.98|311.98|25
1726732430000|2024-09-19 07:53:50|346.61|344.61|346.6|344.6|346.61|344.61|346.59|344.59|17
1726688650000|2024-09-18 19:44:10|313.97|311.97|313.85|311.85|314.05|312.05|313.76|311.76|31
1726732440000|2024-09-19 07:54:00|346.66|344.66|346.73|344.73|346.73|344.73|346.66|344.66|8
1726688660000|2024-09-18 19:44:20|313.86|311.86|313.79|311.79|313.86|311.86|313.75|311.75|22
1726732450000|2024-09-19 07:54:10|346.72|344.72|346.6|344.6|346.73|344.73|346.6|344.6|12
1726688670000|2024-09-18 19:44:30|313.86|311.86|314|312|314.04|312.04|313.72|311.72|27
1726732460000|2024-09-19 07:54:20|346.61|344.61|346.61|344.61|346.63|344.63|346.59|344.59|19
1726688680000|2024-09-18 19:44:40|313.98|311.98|314.04|312.04|314.05|312.05|313.92|311.92|17
1726732470000|2024-09-19 07:54:30|346.65|344.65|346.56|344.56|346.65|344.65|346.54|344.54|17
1726688690000|2024-09-18 19:44:50|314.03|312.03|313.88|311.88|314.04|312.04|313.85|311.85|22
1726732480000|2024-09-19 07:54:40|346.55|344.55|346.56|344.56|346.61|344.61|346.55|344.55|12
1726688700000|2024-09-18 19:45:00|313.91|311.91|313.61|311.61|313.91|311.91|313.51|311.51|26
1726732490000|2024-09-19 07:54:50|346.57|344.57|346.57|344.57|346.58|344.58|346.56|344.56|5
1726688710000|2024-09-18 19:45:10|313.64|311.64|313.49|311.49|313.64|311.64|313.38|311.38|24
1726732500000|2024-09-19 07:55:00|346.56|344.56|346.62|344.62|346.63|344.63|346.44|344.44|16
1726688720000|2024-09-18 19:45:20|313.48|311.48|313.77|311.77|313.77|311.77|313.46|311.46|16
1726732510000|2024-09-19 07:55:10|346.61|344.61|346.65|344.65|346.68|344.68|346.58|344.58|16
1726688730000|2024-09-18 19:45:30|313.75|311.75|313.64|311.64|313.85|311.85|313.63|311.63|23
1726732520000|2024-09-19 07:55:20|346.64|344.64|346.65|344.65|346.65|344.65|346.63|344.63|7
1726688740000|2024-09-18 19:45:40|313.65|311.65|313.78|311.78|313.78|311.78|313.59|311.59|25
1726732530000|2024-09-19 07:55:30|346.64|344.64|346.64|344.64|346.65|344.65|346.64|344.64|7
1726688750000|2024-09-18 19:45:50|313.76|311.76|313.75|311.75|313.78|311.78|313.74|311.74|10
1726732540000|2024-09-19 07:55:40|346.66|344.66|346.64|344.64|346.66|344.66|346.64|344.64|5
1726688760000|2024-09-18 19:46:00|313.77|311.77|313.76|311.76|313.79|311.79|313.75|311.75|10
1726732550000|2024-09-19 07:55:50|346.63|344.63|346.62|344.62|346.65|344.65|346.62|344.62|6
1726688770000|2024-09-18 19:46:10|313.75|311.75|313.73|311.73|313.89|311.89|313.7|311.7|31
1726732560000|2024-09-19 07:56:00|346.61|344.61|346.46|344.46|346.61|344.61|346.43|344.43|15
1726688780000|2024-09-18 19:46:20|313.74|311.74|314.08|312.08|314.09|312.09|313.72|311.72|30
1726732570000|2024-09-19 07:56:10|346.48|344.48|346.48|344.48|346.48|344.48|346.44|344.44|15
1726688790000|2024-09-18 19:46:30|314.05|312.05|313.75|311.75|314.06|312.06|313.75|311.75|23
1726732580000|2024-09-19 07:56:20|346.5|344.5|346.37|344.37|346.5|344.5|346.37|344.37|8
1726688800000|2024-09-18 19:46:40|313.67|311.67|313.67|311.67|313.73|311.73|313.51|311.51|29
1726732590000|2024-09-19 07:56:30|346.35|344.35|346.37|344.37|346.39|344.39|346.35|344.35|7
1726688810000|2024-09-18 19:46:50|313.68|311.68|313.64|311.64|313.68|311.68|313.53|311.53|24
1726732600000|2024-09-19 07:56:40|346.38|344.38|346.42|344.42|346.46|344.46|346.38|344.38|9
1726688820000|2024-09-18 19:47:00|313.62|311.62|313.59|311.59|313.66|311.66|313.44|311.44|31
1726688830000|2024-09-18 19:47:10|313.62|311.62|313.86|311.86|313.86|311.86|313.62|311.62|31
1726732610000|2024-09-19 07:56:50|346.44|344.44|346.41|344.41|346.44|344.44|346.41|344.41|2
1726688840000|2024-09-18 19:47:20|313.85|311.85|313.87|311.87|313.96|311.96|313.81|311.81|29
1726732620000|2024-09-19 07:57:00|346.45|344.45|346.42|344.42|346.45|344.45|346.39|344.39|14
1726688850000|2024-09-18 19:47:30|313.88|311.88|314.03|312.03|314.05|312.05|313.88|311.88|23
1726732630000|2024-09-19 07:57:10|346.41|344.41|346.41|344.41|346.42|344.42|346.41|344.41|3
1726688860000|2024-09-18 19:47:40|314.02|312.02|314.19|312.19|314.25|312.25|314.02|312.02|18
1726732640000|2024-09-19 07:57:20|346.45|344.45|346.63|344.63|346.63|344.63|346.42|344.42|18
1726688870000|2024-09-18 19:47:50|314.17|312.17|314.11|312.11|314.17|312.17|313.99|311.99|20
1726732650000|2024-09-19 07:57:30|346.64|344.64|346.66|344.66|346.67|344.67|346.64|344.64|18
1726688880000|2024-09-18 19:48:00|314.13|312.13|314.18|312.18|314.29|312.29|314.13|312.13|15
1726732660000|2024-09-19 07:57:40|346.65|344.65|346.66|344.66|346.67|344.67|346.65|344.65|5
1726688890000|2024-09-18 19:48:10|314.17|312.17|314.25|312.25|314.33|312.33|314.17|312.17|26
1726732670000|2024-09-19 07:57:50|346.65|344.65|346.61|344.61|346.66|344.66|346.61|344.61|5
1726688900000|2024-09-18 19:48:20|314.24|312.24|314.03|312.03|314.25|312.25|313.99|311.99|25
1726732680000|2024-09-19 07:58:00|346.62|344.62|346.67|344.67|346.71|344.71|346.62|344.62|17
1726688910000|2024-09-18 19:48:30|314.02|312.02|313.84|311.84|314.03|312.03|313.8|311.8|27
1726732690000|2024-09-19 07:58:10|346.69|344.69|346.71|344.71|346.71|344.71|346.67|344.67|5
1726688920000|2024-09-18 19:48:40|313.85|311.85|313.5|311.5|313.85|311.85|313.44|311.44|29
1726732700000|2024-09-19 07:58:20|346.69|344.69|346.68|344.68|346.71|344.71|346.68|344.68|13
1726688930000|2024-09-18 19:48:50|313.49|311.49|313.61|311.61|313.72|311.72|313.49|311.49|28
1726732710000|2024-09-19 07:58:30|346.66|344.66|346.66|344.66|346.66|344.66|346.66|344.66|1
1726688940000|2024-09-18 19:49:00|313.6|311.6|313.67|311.67|313.74|311.74|313.51|311.51|23
1726732720000|2024-09-19 07:58:40|346.65|344.65|346.65|344.65|346.65|344.65|346.63|344.63|12
1726688950000|2024-09-18 19:49:10|313.69|311.69|313.73|311.73|313.76|311.76|313.6|311.6|25
1726732730000|2024-09-19 07:58:50|346.66|344.66|346.63|344.63|346.66|344.66|346.63|344.63|3
1726688960000|2024-09-18 19:49:20|313.69|311.69|313.82|311.82|313.85|311.85|313.69|311.69|18
1726732740000|2024-09-19 07:59:00|346.66|344.66|346.76|344.76|346.76|344.76|346.65|344.65|9
1726688970000|2024-09-18 19:49:30|313.84|311.84|313.79|311.79|313.88|311.88|313.79|311.79|23
1726732750000|2024-09-19 07:59:10|346.75|344.75|346.73|344.73|346.76|344.76|346.72|344.72|10
1726688980000|2024-09-18 19:49:40|313.75|311.75|313.58|311.58|313.79|311.79|313.57|311.57|23
1726732760000|2024-09-19 07:59:20|346.72|344.72|346.67|344.67|346.72|344.72|346.66|344.66|7
1726688990000|2024-09-18 19:49:50|313.57|311.57|313.59|311.59|313.62|311.62|313.54|311.54|24
1726732770000|2024-09-19 07:59:30|346.68|344.68|346.7|344.7|346.73|344.73|346.68|344.68|8
1726689000000|2024-09-18 19:50:00|313.58|311.58|313.54|311.54|313.63|311.63|313.5|311.5|28
1726732780000|2024-09-19 07:59:40|346.69|344.69|346.72|344.72|346.73|344.73|346.69|344.69|8
1726689010000|2024-09-18 19:50:10|313.55|311.55|313.59|311.59|313.59|311.59|313.37|311.37|28
1726732790000|2024-09-19 07:59:50|346.73|344.73|346.95|344.95|346.95|344.95|346.73|344.73|23
1726689020000|2024-09-18 19:50:20|313.6|311.6|313.64|311.64|313.68|311.68|313.58|311.58|26
1726732800000|2024-09-19 08:00:00|346.97|344.97|347.01|345.01|347.04|345.04|346.96|344.96|9
1726689030000|2024-09-18 19:50:30|313.65|311.65|313.51|311.51|313.67|311.67|313.5|311.5|29
1726732810000|2024-09-19 08:00:10|347.02|345.02|347.16|345.16|347.16|345.16|347.01|345.01|20
1726689040000|2024-09-18 19:50:40|313.49|311.49|313.48|311.48|313.49|311.49|313.41|311.41|14
1726732820000|2024-09-19 08:00:20|347.17|345.17|347.29|345.29|347.29|345.29|347.17|345.17|16
1726689050000|2024-09-18 19:50:50|313.49|311.49|313.65|311.65|313.7|311.7|313.49|311.49|28
1726732830000|2024-09-19 08:00:30|347.3|345.3|347.3|345.3|347.31|345.31|347.28|345.28|10
1726689060000|2024-09-18 19:51:00|313.64|311.64|313.73|311.73|313.76|311.76|313.58|311.58|15
1726732840000|2024-09-19 08:00:40|347.29|345.29|347.07|345.07|347.29|345.29|347.07|345.07|9
1726689070000|2024-09-18 19:51:10|313.74|311.74|313.96|311.96|313.96|311.96|313.69|311.69|19
1726732850000|2024-09-19 08:00:50|347.06|345.06|347.03|345.03|347.07|345.07|346.99|344.99|16
1726689080000|2024-09-18 19:51:20|313.93|311.93|313.81|311.81|313.94|311.94|313.81|311.81|28
1726732860000|2024-09-19 08:01:00|347.02|345.02|347.11|345.11|347.17|345.17|347.02|345.02|15
1726689090000|2024-09-18 19:51:30|313.83|311.83|313.99|311.99|313.99|311.99|313.82|311.82|20
1726732870000|2024-09-19 08:01:10|347.12|345.12|347.09|345.09|347.14|345.14|347.09|345.09|9
1726689100000|2024-09-18 19:51:40|313.97|311.97|313.89|311.89|314.01|312.01|313.86|311.86|27
1726732880000|2024-09-19 08:01:20|347.08|345.08|347.08|345.08|347.1|345.1|347.08|345.08|11
1726689110000|2024-09-18 19:51:50|313.88|311.88|313.63|311.63|313.9|311.9|313.63|311.63|25
1726732890000|2024-09-19 08:01:30|347.07|345.07|346.96|344.96|347.08|345.08|346.91|344.91|20
1726689120000|2024-09-18 19:52:00|313.62|311.62|313.4|311.4|313.62|311.62|313.35|311.35|27
1726732900000|2024-09-19 08:01:40|346.97|344.97|347.07|345.07|347.08|345.08|346.96|344.96|17
1726689130000|2024-09-18 19:52:10|313.39|311.39|313.39|311.39|313.41|311.41|313.33|311.33|25
1726732910000|2024-09-19 08:01:50|347.08|345.08|347.09|345.09|347.09|345.09|347.07|345.07|9
1726689140000|2024-09-18 19:52:20|313.38|311.38|313.36|311.36|313.38|311.38|313.28|311.28|16
1726732920000|2024-09-19 08:02:00|347.1|345.1|347.06|345.06|347.1|345.1|346.98|344.98|13
1726689150000|2024-09-18 19:52:30|313.42|311.42|313.49|311.49|313.53|311.53|313.39|311.39|24
1726732930000|2024-09-19 08:02:10|347.07|345.07|347.29|345.29|347.29|345.29|347.07|345.07|16
1726689160000|2024-09-18 19:52:40|313.51|311.51|313.53|311.53|313.53|311.53|313.49|311.49|18
1726732940000|2024-09-19 08:02:20|347.3|345.3|347.33|345.33|347.33|345.33|347.29|345.29|8
1726689170000|2024-09-18 19:52:50|313.49|311.49|313.54|311.54|313.54|311.54|313.45|311.45|21
1726732950000|2024-09-19 08:02:30|347.34|345.34|347.35|345.35|347.35|345.35|347.34|345.34|2
1726689180000|2024-09-18 19:53:00|313.53|311.53|313.3|311.3|313.54|311.54|313.3|311.3|23
1726732960000|2024-09-19 08:02:40|347.36|345.36|347.36|345.36|347.37|345.37|347.36|345.36|3
1726689190000|2024-09-18 19:53:10|313.32|311.32|313.34|311.34|313.41|311.41|313.3|311.3|22
1726732970000|2024-09-19 08:02:50|347.33|345.33|347.34|345.34|347.34|345.34|347.33|345.33|2
1726689200000|2024-09-18 19:53:20|313.37|311.37|313.62|311.62|313.66|311.66|313.37|311.37|21
1726732980000|2024-09-19 08:03:00|347.35|345.35|347.36|345.36|347.36|345.36|347.35|345.35|4
1726689210000|2024-09-18 19:53:30|313.63|311.63|313.65|311.65|313.72|311.72|313.63|311.63|20
1726732990000|2024-09-19 08:03:10|347.37|345.37|347.33|345.33|347.37|345.37|347.32|345.32|4
1726689220000|2024-09-18 19:53:40|313.63|311.63|313.6|311.6|313.63|311.63|313.51|311.51|23
1726733000000|2024-09-19 08:03:20|347.34|345.34|347.35|345.35|347.35|345.35|347.34|345.34|2
1726689230000|2024-09-18 19:53:50|313.62|311.62|313.58|311.58|313.66|311.66|313.57|311.57|15
1726733010000|2024-09-19 08:03:30|347.28|345.28|347.15|345.15|347.31|345.31|347.15|345.15|14
1726689240000|2024-09-18 19:54:00|313.6|311.6|313.52|311.52|313.72|311.72|313.49|311.49|26
1726733020000|2024-09-19 08:03:40|347.16|345.16|347.15|345.15|347.17|345.17|347.14|345.14|15
1726689250000|2024-09-18 19:54:10|313.54|311.54|313.86|311.86|313.9|311.9|313.54|311.54|22
1726733030000|2024-09-19 08:03:50|347.14|345.14|347.17|345.17|347.17|345.17|347.14|345.14|8
1726689260000|2024-09-18 19:54:20|313.84|311.84|313.86|311.86|313.87|311.87|313.83|311.83|23
1726733040000|2024-09-19 08:04:00|347.18|345.18|347.07|345.07|347.19|345.19|347.06|345.06|17
1726689270000|2024-09-18 19:54:30|313.83|311.83|313.93|311.93|313.94|311.94|313.82|311.82|18
1726733050000|2024-09-19 08:04:10|347.08|345.08|347.1|345.1|347.1|345.1|347.07|345.07|17
1726689280000|2024-09-18 19:54:40|313.92|311.92|313.93|311.93|313.93|311.93|313.82|311.82|16
1726733060000|2024-09-19 08:04:20|347.11|345.11|347.08|345.08|347.11|345.11|347.04|345.04|16
1726689290000|2024-09-18 19:54:50|313.91|311.91|313.9|311.9|313.92|311.92|313.85|311.85|15
1726733070000|2024-09-19 08:04:30|347.07|345.07|347.17|345.17|347.17|345.17|347.05|345.05|16
1726689300000|2024-09-18 19:55:00|313.88|311.88|314.15|312.15|314.24|312.24|313.88|311.88|29
1726733080000|2024-09-19 08:04:40|347.16|345.16|347.15|345.15|347.16|345.16|347.13|345.13|8
1726689310000|2024-09-18 19:55:10|314.16|312.16|314.04|312.04|314.17|312.17|314.04|312.04|24
1726733090000|2024-09-19 08:04:50|347.16|345.16|347.19|345.19|347.2|345.2|347.16|345.16|9
1726689320000|2024-09-18 19:55:20|314.05|312.05|314.2|312.2|314.21|312.21|313.96|311.96|27
1726733100000|2024-09-19 08:05:00|347.18|345.18|347.09|345.09|347.19|345.19|347.08|345.08|13
1726689330000|2024-09-18 19:55:30|314.19|312.19|313.92|311.92|314.19|312.19|313.92|311.92|26
1726733110000|2024-09-19 08:05:10|347.1|345.1|347.1|345.1|347.13|345.13|347.09|345.09|17
1726689340000|2024-09-18 19:55:40|313.91|311.91|313.94|311.94|313.95|311.95|313.89|311.89|20
1726733120000|2024-09-19 08:05:20|347.12|345.12|347.2|345.2|347.21|345.21|347.11|345.11|20
1726689350000|2024-09-18 19:55:50|313.95|311.95|314|312|314.05|312.05|313.95|311.95|25
1726733130000|2024-09-19 08:05:30|347.18|345.18|347.18|345.18|347.22|345.22|347.16|345.16|15
1726689360000|2024-09-18 19:56:00|314.01|312.01|314.02|312.02|314.04|312.04|313.9|311.9|17
1726733140000|2024-09-19 08:05:40|347.17|345.17|347.2|345.2|347.21|345.21|347.17|345.17|10
1726689370000|2024-09-18 19:56:10|314|312|313.76|311.76|314|312|313.76|311.76|21
1726733150000|2024-09-19 08:05:50|347.21|345.21|347.16|345.16|347.21|345.21|347.13|345.13|20
1726689380000|2024-09-18 19:56:20|313.75|311.75|313.84|311.84|313.84|311.84|313.75|311.75|12
1726733160000|2024-09-19 08:06:00|347.17|345.17|347.22|345.22|347.22|345.22|347.16|345.16|10
1726689390000|2024-09-18 19:56:30|313.82|311.82|313.87|311.87|313.87|311.87|313.82|311.82|16
1726733170000|2024-09-19 08:06:10|347.23|345.23|347.3|345.3|347.3|345.3|347.2|345.2|15
1726689400000|2024-09-18 19:56:40|313.84|311.84|313.91|311.91|313.92|311.92|313.84|311.84|17
1726733180000|2024-09-19 08:06:20|347.31|345.31|347.29|345.29|347.31|345.31|347.28|345.28|6
1726689410000|2024-09-18 19:56:50|313.94|311.94|313.82|311.82|313.95|311.95|313.81|311.81|16
1726733190000|2024-09-19 08:06:30|347.28|345.28|347.23|345.23|347.29|345.29|347.23|345.23|19
1726689420000|2024-09-18 19:57:00|313.81|311.81|313.72|311.72|313.83|311.83|313.68|311.68|28
1726733200000|2024-09-19 08:06:40|347.24|345.24|347.28|345.28|347.28|345.28|347.23|345.23|10
1726689430000|2024-09-18 19:57:10|313.71|311.71|313.61|311.61|313.73|311.73|313.58|311.58|23
1726733210000|2024-09-19 08:06:50|347.23|345.23|347.01|345.01|347.23|345.23|346.97|344.97|21
1726689440000|2024-09-18 19:57:20|313.6|311.6|313.46|311.46|313.61|311.61|313.46|311.46|14
1726733220000|2024-09-19 08:07:00|347|345|347|345|347.05|345.05|346.98|344.98|20
1726689450000|2024-09-18 19:57:30|313.48|311.48|313.26|311.26|313.48|311.48|313.17|311.17|24
1726733230000|2024-09-19 08:07:10|347.01|345.01|346.85|344.85|347.01|345.01|346.78|344.78|19
1726689460000|2024-09-18 19:57:40|313.28|311.28|313.35|311.35|313.37|311.37|313.28|311.28|17
1726733240000|2024-09-19 08:07:20|346.86|344.86|346.79|344.79|346.91|344.91|346.79|344.79|18
1726689470000|2024-09-18 19:57:50|313.36|311.36|313.35|311.35|313.4|311.4|313.34|311.34|15
1726733250000|2024-09-19 08:07:30|346.78|344.78|346.83|344.83|346.83|344.83|346.77|344.77|9
1726689480000|2024-09-18 19:58:00|313.34|311.34|313.57|311.57|313.61|311.61|313.34|311.34|12
1726733260000|2024-09-19 08:07:40|346.81|344.81|346.72|344.72|346.84|344.84|346.72|344.72|20
1726689490000|2024-09-18 19:58:10|313.61|311.61|313.75|311.75|313.75|311.75|313.61|311.61|17
1726733270000|2024-09-19 08:07:50|346.69|344.69|346.65|344.65|346.69|344.69|346.64|344.64|7
1726689500000|2024-09-18 19:58:20|313.74|311.74|313.73|311.73|313.82|311.82|313.73|311.73|9
1726733280000|2024-09-19 08:08:00|346.61|344.61|346.62|344.62|346.63|344.63|346.59|344.59|12
1726689510000|2024-09-18 19:58:30|313.75|311.75|313.7|311.7|313.76|311.76|313.68|311.68|17
1726733290000|2024-09-19 08:08:10|346.61|344.61|346.79|344.79|346.79|344.79|346.61|344.61|15
1726689520000|2024-09-18 19:58:40|313.74|311.74|313.65|311.65|313.74|311.74|313.65|311.65|22
1726733300000|2024-09-19 08:08:20|346.78|344.78|346.83|344.83|346.83|344.83|346.76|344.76|11
1726689530000|2024-09-18 19:58:50|313.63|311.63|313.53|311.53|313.64|311.64|313.51|311.51|24
1726733310000|2024-09-19 08:08:30|346.82|344.82|347.06|345.06|347.06|345.06|346.82|344.82|16
1726689540000|2024-09-18 19:59:00|313.54|311.54|313.53|311.53|313.66|311.66|313.51|311.51|27
1726733320000|2024-09-19 08:08:40|347.09|345.09|346.96|344.96|347.09|345.09|346.96|344.96|21
1726689550000|2024-09-18 19:59:10|313.51|311.51|313.53|311.53|313.53|311.53|313.46|311.46|26
1726733330000|2024-09-19 08:08:50|346.95|344.95|347.08|345.08|347.11|345.11|346.95|344.95|13
1726689560000|2024-09-18 19:59:20|313.52|311.52|313.53|311.53|313.53|311.53|313.51|311.51|12
1726733340000|2024-09-19 08:09:00|347.09|345.09|347.09|345.09|347.11|345.11|347.09|345.09|8
1726689570000|2024-09-18 19:59:30|313.52|311.52|313.54|311.54|313.64|311.64|313.52|311.52|21
1726733350000|2024-09-19 08:09:10|347.08|345.08|347.1|345.1|347.13|345.13|347.08|345.08|11
1726689580000|2024-09-18 19:59:40|313.56|311.56|313.53|311.53|313.58|311.58|313.52|311.52|13
1726733360000|2024-09-19 08:09:20|347.13|345.13|347.13|345.13|347.13|345.13|347.11|345.11|11
1726689590000|2024-09-18 19:59:50|313.55|311.55|313.51|311.51|313.62|311.62|313.48|311.48|18
1726733370000|2024-09-19 08:09:30|347.14|345.14|347.21|345.21|347.21|345.21|347.13|345.13|12
1726689600000|2024-09-18 20:00:00|313.49|311.49|313.51|311.51|313.57|311.57|313.42|311.42|16
1726733380000|2024-09-19 08:09:40|347.22|345.22|347.21|345.21|347.22|345.22|347.19|345.19|3
1726689610000|2024-09-18 20:00:10|313.5|311.5|313.61|311.61|313.65|311.65|313.5|311.5|15
1726733390000|2024-09-19 08:09:50|347.2|345.2|347.26|345.26|347.26|345.26|347.2|345.2|7
1726689620000|2024-09-18 20:00:20|313.62|311.62|313.65|311.65|313.71|311.71|313.6|311.6|23
1726733400000|2024-09-19 08:10:00|347.24|345.24|347.22|345.22|347.24|345.24|347.22|345.22|8
1726689630000|2024-09-18 20:00:30|313.67|311.67|313.53|311.53|313.68|311.68|313.51|311.51|25
1726733410000|2024-09-19 08:10:10|347.23|345.23|347.26|345.26|347.3|345.3|347.21|345.21|19
1726689640000|2024-09-18 20:00:40|313.54|311.54|313.48|311.48|313.58|311.58|313.45|311.45|20
1726733420000|2024-09-19 08:10:20|347.25|345.25|347.13|345.13|347.26|345.26|347.13|345.13|17
1726689650000|2024-09-18 20:00:50|313.5|311.5|313.3|311.3|313.52|311.52|313.3|311.3|15
1726733430000|2024-09-19 08:10:30|347.14|345.14|347.13|345.13|347.19|345.19|347.11|345.11|18
1726689660000|2024-09-18 20:01:00|313.25|311.25|312.95|310.95|313.29|311.29|312.78|310.78|29
1726733440000|2024-09-19 08:10:40|347.15|345.15|347.15|345.15|347.19|345.19|347.12|345.12|18
1726689670000|2024-09-18 20:01:10|312.93|310.93|313.04|311.04|313.05|311.05|312.76|310.76|25
1726733450000|2024-09-19 08:10:50|347.12|345.12|347.13|345.13|347.13|345.13|347.11|345.11|10
1726689680000|2024-09-18 20:01:20|313.05|311.05|313.41|311.41|313.42|311.42|313.05|311.05|20
1726733460000|2024-09-19 08:11:00|347.17|345.17|347.21|345.21|347.27|345.27|347.17|345.17|19
1726689690000|2024-09-18 20:01:30|313.42|311.42|313.37|311.37|313.42|311.42|313.37|311.37|14
1726733470000|2024-09-19 08:11:10|347.2|345.2|347.2|345.2|347.23|345.23|347.17|345.17|7
1726689700000|2024-09-18 20:01:40|313.36|311.36|313.31|311.31|313.36|311.36|313.18|311.18|20
1726733480000|2024-09-19 08:11:20|347.21|345.21|347.2|345.2|347.22|345.22|347.2|345.2|6
1726689710000|2024-09-18 20:01:50|313.29|311.29|313.27|311.27|313.32|311.32|313.27|311.27|18
1726733490000|2024-09-19 08:11:30|347.22|345.22|347.21|345.21|347.22|345.22|347.21|345.21|2
1726689720000|2024-09-18 20:02:00|313.24|311.24|313.22|311.22|313.24|311.24|313.01|311.01|22
1726733500000|2024-09-19 08:11:40|347.12|345.12|347.03|345.03|347.12|345.12|347.03|345.03|8
1726689730000|2024-09-18 20:02:10|313.21|311.21|313.01|311.01|313.24|311.24|313.01|311.01|20
1726733510000|2024-09-19 08:11:50|347.02|345.02|347.02|345.02|347.03|345.03|346.99|344.99|17
1726689740000|2024-09-18 20:02:20|313.02|311.02|312.75|310.75|313.08|311.08|312.75|310.75|31
1726733520000|2024-09-19 08:12:00|347.03|345.03|347.1|345.1|347.1|345.1|347.01|345.01|8
1726689750000|2024-09-18 20:02:30|312.68|310.68|312.62|310.62|312.68|310.68|312.52|310.52|23
1726733530000|2024-09-19 08:12:10|347.11|345.11|347.02|345.02|347.12|345.12|347.02|345.02|8
1726689760000|2024-09-18 20:02:40|312.59|310.59|312.04|310.04|312.59|310.59|312.04|310.04|28
1726733540000|2024-09-19 08:12:20|347.04|345.04|347.02|345.02|347.04|345.04|347.02|345.02|5
1726689770000|2024-09-18 20:02:50|312.03|310.03|312.38|310.38|312.4|310.4|312.03|310.03|34
1726689780000|2024-09-18 20:03:00|312.4|310.4|312.28|310.28|312.48|310.48|312.23|310.23|29
1726689790000|2024-09-18 20:03:10|312.29|310.29|312.54|310.54|312.54|310.54|312.15|310.15|29
1726689800000|2024-09-18 20:03:20|312.52|310.52|312.44|310.44|312.54|310.54|312.44|310.44|17
1726689810000|2024-09-18 20:03:30|312.48|310.48|312.69|310.69|312.69|310.69|312.48|310.48|20
1726689820000|2024-09-18 20:03:40|312.7|310.7|312.94|310.94|312.94|310.94|312.7|310.7|14
1726689830000|2024-09-18 20:03:50|312.93|310.93|312.75|310.75|312.93|310.93|312.75|310.75|18
1726689840000|2024-09-18 20:04:00|312.77|310.77|312.84|310.84|312.87|310.87|312.7|310.7|30
1726689850000|2024-09-18 20:04:10|312.83|310.83|312.74|310.74|312.88|310.88|312.72|310.72|18
1726689860000|2024-09-18 20:04:20|312.75|310.75|312.77|310.77|312.79|310.79|312.71|310.71|22
1726689870000|2024-09-18 20:04:30|312.76|310.76|312.99|310.99|313.06|311.06|312.75|310.75|20
1726689880000|2024-09-18 20:04:40|313|311|313.03|311.03|313.09|311.09|312.98|310.98|22
1726689890000|2024-09-18 20:04:50|313.05|311.05|313.1|311.1|313.2|311.2|313.05|311.05|29
1726689900000|2024-09-18 20:05:00|313.14|311.14|313.05|311.05|313.16|311.16|313.04|311.04|23
1726689910000|2024-09-18 20:05:10|313.03|311.03|313.14|311.14|313.24|311.24|313.02|311.02|28
1726689920000|2024-09-18 20:05:20|313.08|311.08|312.95|310.95|313.08|311.08|312.89|310.89|15
1726689930000|2024-09-18 20:05:30|312.96|310.96|312.93|310.93|312.96|310.96|312.89|310.89|20
1726689940000|2024-09-18 20:05:40|312.95|310.95|312.93|310.93|312.98|310.98|312.91|310.91|19
1726689950000|2024-09-18 20:05:50|312.92|310.92|312.8|310.8|312.94|310.94|312.8|310.8|19
1726689960000|2024-09-18 20:06:00|312.75|310.75|312.6|310.6|312.77|310.77|312.58|310.58|27
1726689970000|2024-09-18 20:06:10|312.59|310.59|312.55|310.55|312.59|310.59|312.51|310.51|19
1726689980000|2024-09-18 20:06:20|312.54|310.54|312.65|310.65|312.66|310.66|312.49|310.49|18
1726689990000|2024-09-18 20:06:30|312.64|310.64|312.72|310.72|312.74|310.74|312.63|310.63|13
1726690000000|2024-09-18 20:06:40|312.71|310.71|312.71|310.71|312.85|310.85|312.71|310.71|18
1726690010000|2024-09-18 20:06:50|312.69|310.69|312.76|310.76|312.77|310.77|312.69|310.69|9
1726690020000|2024-09-18 20:07:00|312.77|310.77|312.53|310.53|312.83|310.83|312.49|310.49|14
1726690030000|2024-09-18 20:07:10|312.52|310.52|312.57|310.57|312.65|310.65|312.49|310.49|15
1726690040000|2024-09-18 20:07:20|312.56|310.56|312.56|310.56|312.57|310.57|312.47|310.47|25
1726690050000|2024-09-18 20:07:30|312.55|310.55|312.52|310.52|312.55|310.55|312.49|310.49|10
1726690060000|2024-09-18 20:07:40|312.51|310.51|312.43|310.43|312.54|310.54|312.4|310.4|22
1726690070000|2024-09-18 20:07:50|312.42|310.42|312.37|310.37|312.5|310.5|312.32|310.32|20
1726690080000|2024-09-18 20:08:00|312.35|310.35|312.32|310.32|312.38|310.38|312.31|310.31|17
1726690090000|2024-09-18 20:08:10|312.33|310.33|312.64|310.64|312.64|310.64|312.33|310.33|8
1726690100000|2024-09-18 20:08:20|312.68|310.68|312.73|310.73|312.76|310.76|312.68|310.68|12
1726690110000|2024-09-18 20:08:30|312.75|310.75|312.81|310.81|312.84|310.84|312.74|310.74|16
1726690120000|2024-09-18 20:08:40|312.84|310.84|312.78|310.78|312.84|310.84|312.68|310.68|17
1726690130000|2024-09-18 20:08:50|312.8|310.8|312.81|310.81|312.82|310.82|312.8|310.8|4
1726690140000|2024-09-18 20:09:00|312.8|310.8|312.68|310.68|312.81|310.81|312.67|310.67|22
1726690150000|2024-09-18 20:09:10|312.69|310.69|312.78|310.78|312.8|310.8|312.69|310.69|12
1726690160000|2024-09-18 20:09:20|312.74|310.74|312.76|310.76|312.8|310.8|312.72|310.72|14
1726690170000|2024-09-18 20:09:30|312.72|310.72|312.72|310.72|312.73|310.73|312.7|310.7|16
1726690180000|2024-09-18 20:09:40|312.73|310.73|312.76|310.76|312.82|310.82|312.73|310.73|14
1726690190000|2024-09-18 20:09:50|312.75|310.75|312.67|310.67|312.76|310.76|312.67|310.67|11
1726690200000|2024-09-18 20:10:00|312.68|310.68|312.62|310.62|312.68|310.68|312.56|310.56|13
1726690210000|2024-09-18 20:10:10|312.63|310.63|312.73|310.73|312.74|310.74|312.63|310.63|19
1726690220000|2024-09-18 20:10:20|312.72|310.72|312.71|310.71|312.73|310.73|312.69|310.69|12
1726690230000|2024-09-18 20:10:30|312.7|310.7|312.74|310.74|312.81|310.81|312.7|310.7|22
1726690240000|2024-09-18 20:10:40|312.75|310.75|312.61|310.61|312.76|310.76|312.59|310.59|17
1726690250000|2024-09-18 20:10:50|312.6|310.6|312.49|310.49|312.6|310.6|312.49|310.49|25
1726690260000|2024-09-18 20:11:00|312.47|310.47|312.37|310.37|312.52|310.52|312.34|310.34|25
1726690270000|2024-09-18 20:11:10|312.42|310.42|312.36|310.36|312.42|310.42|312.33|310.33|18
1726690280000|2024-09-18 20:11:20|312.37|310.37|312.45|310.45|312.49|310.49|312.37|310.37|14
1726690290000|2024-09-18 20:11:30|312.46|310.46|312.24|310.24|312.46|310.46|312.24|310.24|21
1726690300000|2024-09-18 20:11:40|312.21|310.21|312.09|310.09|312.21|310.21|312.05|310.05|20
1726690310000|2024-09-18 20:11:50|312.08|310.08|312.07|310.07|312.12|310.12|312.06|310.06|15
1726690320000|2024-09-18 20:12:00|312.08|310.08|311.55|309.55|312.08|310.08|311.55|309.55|18
1726690330000|2024-09-18 20:12:10|311.57|309.57|311.76|309.76|311.82|309.82|311.56|309.56|23
1726690340000|2024-09-18 20:12:20|311.75|309.75|311.67|309.67|311.76|309.76|311.62|309.62|24
1726690350000|2024-09-18 20:12:30|311.68|309.68|311.7|309.7|311.7|309.7|311.61|309.61|20
1726690360000|2024-09-18 20:12:40|311.71|309.71|311.92|309.92|311.94|309.94|311.69|309.69|16
1726690370000|2024-09-18 20:12:50|311.91|309.91|311.82|309.82|311.91|309.91|311.8|309.8|18
1726690380000|2024-09-18 20:13:00|311.83|309.83|311.93|309.93|311.95|309.95|311.71|309.71|29
1726690390000|2024-09-18 20:13:10|311.99|309.99|311.72|309.72|312.03|310.03|311.7|309.7|18
1726690400000|2024-09-18 20:13:20|311.7|309.7|311.8|309.8|311.81|309.81|311.67|309.67|21
1726690410000|2024-09-18 20:13:30|311.82|309.82|312.06|310.06|312.06|310.06|311.81|309.81|14
1726690420000|2024-09-18 20:13:40|312.04|310.04|312.05|310.05|312.13|310.13|312.02|310.02|14
1726690430000|2024-09-18 20:13:50|312.03|310.03|312.01|310.01|312.08|310.08|312.01|310.01|22
1726690440000|2024-09-18 20:14:00|312.02|310.02|311.92|309.92|312.04|310.04|311.79|309.79|21
1726690450000|2024-09-18 20:14:10|311.91|309.91|311.85|309.85|311.92|309.92|311.85|309.85|16
1726690460000|2024-09-18 20:14:20|311.86|309.86|311.71|309.71|311.86|309.86|311.65|309.65|13
1726690470000|2024-09-18 20:14:30|311.7|309.7|311.9|309.9|311.91|309.91|311.7|309.7|17
1726690480000|2024-09-18 20:14:40|311.89|309.89|311.87|309.87|311.93|309.93|311.85|309.85|11
1726690490000|2024-09-18 20:14:50|311.9|309.9|311.86|309.86|311.9|309.9|311.85|309.85|17
1726690500000|2024-09-18 20:15:00|311.87|309.87|311.83|309.83|311.87|309.87|311.71|309.71|28
1726690510000|2024-09-18 20:15:10|311.84|309.84|311.94|309.94|311.94|309.94|311.82|309.82|10
1726690520000|2024-09-18 20:15:20|311.95|309.95|312.13|310.13|312.13|310.13|311.93|309.93|19
1726690530000|2024-09-18 20:15:30|312.12|310.12|312.08|310.08|312.15|310.15|312.04|310.04|17
1726690540000|2024-09-18 20:15:40|312.07|310.07|312.15|310.15|312.15|310.15|312.07|310.07|10
1726690550000|2024-09-18 20:15:50|312.2|310.2|312.21|310.21|312.23|310.23|312.16|310.16|14
1726690560000|2024-09-18 20:16:00|312.22|310.22|312.26|310.26|312.26|310.26|312.07|310.07|15
1726690570000|2024-09-18 20:16:10|312.24|310.24|312.3|310.3|312.34|310.34|312.24|310.24|12
1726690580000|2024-09-18 20:16:20|312.26|310.26|312.04|310.04|312.27|310.27|312.01|310.01|15
1726690590000|2024-09-18 20:16:30|312.02|310.02|312.15|310.15|312.15|310.15|311.97|309.97|17
1726690600000|2024-09-18 20:16:40|312.14|310.14|312.06|310.06|312.15|310.15|312.06|310.06|12
1726690610000|2024-09-18 20:16:50|312.08|310.08|312.21|310.21|312.23|310.23|312.08|310.08|17
1726690620000|2024-09-18 20:17:00|312.2|310.2|312.2|310.2|312.22|310.22|312.12|310.12|22
1726690630000|2024-09-18 20:17:10|312.21|310.21|312.3|310.3|312.31|310.31|312.21|310.21|7
1726690640000|2024-09-18 20:17:20|312.29|310.29|312.21|310.21|312.35|310.35|312.21|310.21|18
1726690650000|2024-09-18 20:17:30|312.22|310.22|312.37|310.37|312.37|310.37|312.22|310.22|14
1726690660000|2024-09-18 20:17:40|312.36|310.36|312.43|310.43|312.44|310.44|312.36|310.36|16
1726690670000|2024-09-18 20:17:50|312.41|310.41|312.51|310.51|312.54|310.54|312.41|310.41|14
1726690680000|2024-09-18 20:18:00|312.5|310.5|312.51|310.51|312.54|310.54|312.5|310.5|10
1726690690000|2024-09-18 20:18:10|312.5|310.5|312.57|310.57|312.62|310.62|312.47|310.47|21
1726690700000|2024-09-18 20:18:20|312.59|310.59|312.63|310.63|312.68|310.68|312.59|310.59|10
1726690710000|2024-09-18 20:18:30|312.64|310.64|312.64|310.64|312.67|310.67|312.58|310.58|15
1726690720000|2024-09-18 20:18:40|312.65|310.65|312.63|310.63|312.66|310.66|312.61|310.61|13
1726690730000|2024-09-18 20:18:50|312.62|310.62|312.59|310.59|312.62|310.62|312.59|310.59|5
1726690740000|2024-09-18 20:19:00|312.55|310.55|312.54|310.54|312.55|310.55|312.5|310.5|15
1726690750000|2024-09-18 20:19:10|312.52|310.52|312.5|310.5|312.54|310.54|312.48|310.48|12
1726690760000|2024-09-18 20:19:20|312.49|310.49|312.64|310.64|312.65|310.65|312.45|310.45|15
1726690770000|2024-09-18 20:19:30|312.65|310.65|312.62|310.62|312.67|310.67|312.62|310.62|14
1726690780000|2024-09-18 20:19:40|312.6|310.6|312.63|310.63|312.65|310.65|312.6|310.6|13
1726690790000|2024-09-18 20:19:50|312.65|310.65|312.61|310.61|312.65|310.65|312.61|310.61|15
1726690800000|2024-09-18 20:20:00|312.62|310.62|312.62|310.62|312.64|310.64|312.61|310.61|15
1726690810000|2024-09-18 20:20:10|312.6|310.6|312.49|310.49|312.61|310.61|312.48|310.48|8
1726690820000|2024-09-18 20:20:20|312.48|310.48|312.34|310.34|312.48|310.48|312.34|310.34|12
1726690830000|2024-09-18 20:20:30|312.35|310.35|312.36|310.36|312.39|310.39|312.34|310.34|14
1726690840000|2024-09-18 20:20:40|312.37|310.37|312.36|310.36|312.39|310.39|312.31|310.31|24
1726690850000|2024-09-18 20:20:50|312.37|310.37|312.35|310.35|312.4|310.4|312.35|310.35|12
1726690860000|2024-09-18 20:21:00|312.36|310.36|312.43|310.43|312.46|310.46|312.32|310.32|21
1726690870000|2024-09-18 20:21:10|312.45|310.45|312.4|310.4|312.45|310.45|312.4|310.4|8
1726690880000|2024-09-18 20:21:20|312.41|310.41|312.43|310.43|312.43|310.43|312.37|310.37|11
1726690890000|2024-09-18 20:21:30|312.42|310.42|312.45|310.45|312.46|310.46|312.41|310.41|8
1726690900000|2024-09-18 20:21:40|312.46|310.46|312.44|310.44|312.46|310.46|312.44|310.44|13
1726690910000|2024-09-18 20:21:50|312.41|310.41|312.41|310.41|312.43|310.43|312.41|310.41|14
1726690920000|2024-09-18 20:22:00|312.42|310.42|312.45|310.45|312.45|310.45|312.41|310.41|8
1726690930000|2024-09-18 20:22:10|312.46|310.46|312.71|310.71|312.72|310.72|312.46|310.46|13
1726690940000|2024-09-18 20:22:20|312.69|310.69|312.69|310.69|312.72|310.72|312.68|310.68|15
1726690950000|2024-09-18 20:22:30|312.7|310.7|312.83|310.83|312.84|310.84|312.68|310.68|13
1726690960000|2024-09-18 20:22:40|312.84|310.84|312.83|310.83|312.95|310.95|312.83|310.83|15
1726690970000|2024-09-18 20:22:50|312.84|310.84|312.83|310.83|312.87|310.87|312.83|310.83|12
1726690980000|2024-09-18 20:23:00|312.84|310.84|312.83|310.83|312.86|310.86|312.83|310.83|12
1726690990000|2024-09-18 20:23:10|312.82|310.82|312.81|310.81|312.83|310.83|312.77|310.77|13
1726691000000|2024-09-18 20:23:20|312.83|310.83|312.92|310.92|312.95|310.95|312.82|310.82|12
1726691010000|2024-09-18 20:23:30|312.93|310.93|313.02|311.02|313.05|311.05|312.93|310.93|6
1726691020000|2024-09-18 20:23:40|313.01|311.01|313|311|313.04|311.04|313|311|5
1726691030000|2024-09-18 20:23:50|312.99|310.99|312.99|310.99|312.99|310.99|312.99|310.99|1
1726691040000|2024-09-18 20:24:00|312.95|310.95|313.02|311.02|313.04|311.04|312.95|310.95|14
1726691050000|2024-09-18 20:24:10|313|311|312.97|310.97|313.05|311.05|312.96|310.96|11
1726691060000|2024-09-18 20:24:20|312.96|310.96|312.96|310.96|312.96|310.96|312.96|310.96|1
1726691070000|2024-09-18 20:24:30|312.95|310.95|312.99|310.99|313|311|312.95|310.95|7
1726691080000|2024-09-18 20:24:40|312.98|310.98|312.89|310.89|312.99|310.99|312.79|310.79|14
1726691090000|2024-09-18 20:24:50|312.86|310.86|312.81|310.81|312.86|310.86|312.78|310.78|8
1726691100000|2024-09-18 20:25:00|312.82|310.82|312.99|310.99|313.04|311.04|312.81|310.81|16
1726691110000|2024-09-18 20:25:10|312.98|310.98|312.84|310.84|313.01|311.01|312.84|310.84|10
1726691120000|2024-09-18 20:25:20|312.86|310.86|312.95|310.95|312.95|310.95|312.86|310.86|11
1726691130000|2024-09-18 20:25:30|312.94|310.94|312.84|310.84|312.95|310.95|312.84|310.84|15
1726691140000|2024-09-18 20:25:40|312.83|310.83|312.88|310.88|312.88|310.88|312.79|310.79|9
1726691150000|2024-09-18 20:25:50|312.92|310.92|312.88|310.88|312.93|310.93|312.88|310.88|7
1726691160000|2024-09-18 20:26:00|312.92|310.92|312.92|310.92|312.92|310.92|312.92|310.92|1
1726691170000|2024-09-18 20:26:10|312.91|310.91|312.9|310.9|312.92|310.92|312.84|310.84|13
1726691180000|2024-09-18 20:26:20|312.92|310.92|313.04|311.04|313.05|311.05|312.92|310.92|6
1726691200000|2024-09-18 20:26:40|313.03|311.03|313.08|311.08|313.14|311.14|313.03|311.03|12
1726691210000|2024-09-18 20:26:50|313.1|311.1|313.09|311.09|313.12|311.12|313.08|311.08|6
1726691220000|2024-09-18 20:27:00|313.08|311.08|313.05|311.05|313.18|311.18|313.05|311.05|19
1726691230000|2024-09-18 20:27:10|313.04|311.04|313.14|311.14|313.14|311.14|313.04|311.04|7
1726691240000|2024-09-18 20:27:20|313.16|311.16|313.14|311.14|313.16|311.16|313.14|311.14|13
1726691250000|2024-09-18 20:27:30|313.12|311.12|313.24|311.24|313.24|311.24|313.12|311.12|9
1726691260000|2024-09-18 20:27:40|313.26|311.26|313.21|311.21|313.31|311.31|313.21|311.21|14
1726691270000|2024-09-18 20:27:50|313.2|311.2|313.2|311.2|313.22|311.22|313.2|311.2|13
1726691280000|2024-09-18 20:28:00|313.21|311.21|313.2|311.2|313.23|311.23|313.19|311.19|10
1726691290000|2024-09-18 20:28:10|313.19|311.19|313.22|311.22|313.22|311.22|313.19|311.19|3
1726691300000|2024-09-18 20:28:20|313.23|311.23|313.32|311.32|313.36|311.36|313.23|311.23|10
1726691310000|2024-09-18 20:28:30|313.31|311.31|313.34|311.34|313.34|311.34|313.28|311.28|10
1726691320000|2024-09-18 20:28:40|313.36|311.36|313.35|311.35|313.36|311.36|313.32|311.32|14
1726691330000|2024-09-18 20:28:50|313.34|311.34|313.32|311.32|313.34|311.34|313.28|311.28|8
1726691340000|2024-09-18 20:29:00|313.33|311.33|313.39|311.39|313.39|311.39|313.31|311.31|16
1726691350000|2024-09-18 20:29:10|313.4|311.4|313.45|311.45|313.45|311.45|313.4|311.4|5
1726691360000|2024-09-18 20:29:20|313.43|311.43|313.43|311.43|313.44|311.44|313.41|311.41|9
1726691370000|2024-09-18 20:29:30|313.42|311.42|313.41|311.41|313.43|311.43|313.38|311.38|11
1726691380000|2024-09-18 20:29:40|313.4|311.4|313.41|311.41|313.41|311.41|313.4|311.4|2
1726691390000|2024-09-18 20:29:50|313.39|311.39|313.4|311.4|313.43|311.43|313.39|311.39|7
1726691400000|2024-09-18 20:30:00|313.41|311.41|313.34|311.34|313.44|311.44|313.33|311.33|12
1726691410000|2024-09-18 20:30:10|313.33|311.33|313.32|311.32|313.33|311.33|313.32|311.32|6
1726691420000|2024-09-18 20:30:20|313.36|311.36|313.32|311.32|313.37|311.37|313.32|311.32|8
1726691430000|2024-09-18 20:30:30|313.3|311.3|313.27|311.27|313.3|311.3|313.26|311.26|4
1726691440000|2024-09-18 20:30:40|313.25|311.25|313.34|311.34|313.34|311.34|313.17|311.17|13
1726691450000|2024-09-18 20:30:50|313.35|311.35|313.51|311.51|313.51|311.51|313.35|311.35|7
1726691460000|2024-09-18 20:31:00|313.5|311.5|313.45|311.45|313.52|311.52|313.44|311.44|16
1726691470000|2024-09-18 20:31:10|313.5|311.5|313.45|311.45|313.53|311.53|313.44|311.44|8
1726691480000|2024-09-18 20:31:20|313.44|311.44|313.46|311.46|313.47|311.47|313.41|311.41|18
1726691490000|2024-09-18 20:31:30|313.47|311.47|313.45|311.45|313.52|311.52|313.45|311.45|12
1726691500000|2024-09-18 20:31:40|313.43|311.43|313.37|311.37|313.43|311.43|313.34|311.34|6
1726691510000|2024-09-18 20:31:50|313.38|311.38|313.46|311.46|313.48|311.48|313.38|311.38|14
1726691520000|2024-09-18 20:32:00|313.47|311.47|313.54|311.54|313.55|311.55|313.47|311.47|8
1726691530000|2024-09-18 20:32:10|313.58|311.58|313.8|311.8|313.82|311.82|313.58|311.58|23
1726691540000|2024-09-18 20:32:20|313.81|311.81|313.65|311.65|313.81|311.81|313.63|311.63|23
1726691550000|2024-09-18 20:32:30|313.64|311.64|313.65|311.65|313.7|311.7|313.63|311.63|12
1726691560000|2024-09-18 20:32:40|313.64|311.64|313.82|311.82|313.82|311.82|313.64|311.64|20
1726691570000|2024-09-18 20:32:50|313.83|311.83|313.85|311.85|313.86|311.86|313.8|311.8|12
1726691580000|2024-09-18 20:33:00|313.86|311.86|313.96|311.96|313.96|311.96|313.83|311.83|20
1726691590000|2024-09-18 20:33:10|313.95|311.95|314.11|312.11|314.11|312.11|313.93|311.93|14
1726691600000|2024-09-18 20:33:20|314.12|312.12|313.96|311.96|314.13|312.13|313.93|311.93|19
1726691610000|2024-09-18 20:33:30|314.02|312.02|314.03|312.03|314.06|312.06|313.95|311.95|14
1726691620000|2024-09-18 20:33:40|314.02|312.02|313.94|311.94|314.02|312.02|313.9|311.9|16
1726691630000|2024-09-18 20:33:50|313.95|311.95|313.97|311.97|313.97|311.97|313.93|311.93|8
1726691640000|2024-09-18 20:34:00|313.95|311.95|313.92|311.92|313.96|311.96|313.92|311.92|6
1726691650000|2024-09-18 20:34:10|313.91|311.91|313.77|311.77|313.91|311.91|313.77|311.77|12
1726691660000|2024-09-18 20:34:20|313.76|311.76|313.61|311.61|313.76|311.76|313.61|311.61|11
1726691670000|2024-09-18 20:34:30|313.6|311.6|313.63|311.63|313.66|311.66|313.6|311.6|9
1726691680000|2024-09-18 20:34:40|313.64|311.64|313.64|311.64|313.65|311.65|313.62|311.62|15
1726691690000|2024-09-18 20:34:50|313.63|311.63|313.65|311.65|313.66|311.66|313.62|311.62|11
1726691700000|2024-09-18 20:35:00|313.64|311.64|313.7|311.7|313.76|311.76|313.63|311.63|14
1726691710000|2024-09-18 20:35:10|313.68|311.68|313.69|311.69|313.69|311.69|313.67|311.67|4
1726691720000|2024-09-18 20:35:20|313.71|311.71|313.85|311.85|313.87|311.87|313.71|311.71|16
1726691730000|2024-09-18 20:35:30|313.84|311.84|313.85|311.85|313.87|311.87|313.83|311.83|14
1726691740000|2024-09-18 20:35:40|313.87|311.87|313.86|311.86|313.88|311.88|313.85|311.85|18
1726691750000|2024-09-18 20:35:50|313.85|311.85|313.86|311.86|313.88|311.88|313.84|311.84|14
1726691760000|2024-09-18 20:36:00|313.87|311.87|313.87|311.87|313.91|311.91|313.87|311.87|3
1726691770000|2024-09-18 20:36:10|313.85|311.85|313.83|311.83|313.87|311.87|313.82|311.82|9
1726691780000|2024-09-18 20:36:20|313.84|311.84|313.94|311.94|313.95|311.95|313.83|311.83|9
1726691790000|2024-09-18 20:36:30|313.93|311.93|313.96|311.96|313.96|311.96|313.93|311.93|4
1726691800000|2024-09-18 20:36:40|313.97|311.97|314.04|312.04|314.07|312.07|313.97|311.97|19
1726691810000|2024-09-18 20:36:50|314.03|312.03|314.05|312.05|314.06|312.06|314.02|312.02|14
1726691820000|2024-09-18 20:37:00|314.04|312.04|314.01|312.01|314.06|312.06|314.01|312.01|11
1726691830000|2024-09-18 20:37:10|314.03|312.03|314.04|312.04|314.04|312.04|314|312|12
1726691840000|2024-09-18 20:37:20|314.06|312.06|314.06|312.06|314.06|312.06|314.04|312.04|6
1726691850000|2024-09-18 20:37:30|314.05|312.05|314.03|312.03|314.06|312.06|314.03|312.03|8
1726691860000|2024-09-18 20:37:40|314.07|312.07|314.18|312.18|314.18|312.18|314.07|312.07|7
1726691870000|2024-09-18 20:37:50|314.22|312.22|314.27|312.27|314.28|312.28|314.22|312.22|17
1726691880000|2024-09-18 20:38:00|314.26|312.26|314.21|312.21|314.27|312.27|314.2|312.2|21
1726691890000|2024-09-18 20:38:10|314.2|312.2|314.18|312.18|314.21|312.21|314.15|312.15|13
1726691900000|2024-09-18 20:38:20|314.17|312.17|314.01|312.01|314.17|312.17|314.01|312.01|7
1726691910000|2024-09-18 20:38:30|314.04|312.04|314.05|312.05|314.11|312.11|314.04|312.04|10
1726691920000|2024-09-18 20:38:40|314.07|312.07|314.05|312.05|314.08|312.08|314.05|312.05|16
1726691930000|2024-09-18 20:38:50|314.06|312.06|314.06|312.06|314.07|312.07|314.05|312.05|9
1726691940000|2024-09-18 20:39:00|314.1|312.1|314.17|312.17|314.18|312.18|314.1|312.1|13
1726691950000|2024-09-18 20:39:10|314.15|312.15|314.16|312.16|314.16|312.16|314.12|312.12|7
1726691960000|2024-09-18 20:39:20|314.15|312.15|314.17|312.17|314.17|312.17|314.15|312.15|7
1726691970000|2024-09-18 20:39:30|314.18|312.18|314.18|312.18|314.19|312.19|314.16|312.16|7
1726691980000|2024-09-18 20:39:40|314.16|312.16|314.14|312.14|314.16|312.16|314.14|312.14|11
1726691990000|2024-09-18 20:39:50|314.13|312.13|314.13|312.13|314.13|312.13|314.13|312.13|1
1726692000000|2024-09-18 20:40:00|314.14|312.14|314.18|312.18|314.18|312.18|314.14|312.14|15
1726692010000|2024-09-18 20:40:10|314.16|312.16|314.14|312.14|314.18|312.18|314.14|312.14|9
1726692020000|2024-09-18 20:40:20|314.15|312.15|314.11|312.11|314.15|312.15|314.11|312.11|10
1726692030000|2024-09-18 20:40:30|314.06|312.06|313.84|311.84|314.06|312.06|313.84|311.84|19
1726692040000|2024-09-18 20:40:40|313.83|311.83|313.79|311.79|313.83|311.83|313.75|311.75|12
1726692050000|2024-09-18 20:40:50|313.8|311.8|313.8|311.8|313.83|311.83|313.8|311.8|4
1726692060000|2024-09-18 20:41:00|313.83|311.83|313.96|311.96|313.96|311.96|313.83|311.83|10
1726692070000|2024-09-18 20:41:10|313.95|311.95|313.95|311.95|313.95|311.95|313.93|311.93|3
1726692080000|2024-09-18 20:41:20|313.96|311.96|314.16|312.16|314.17|312.17|313.96|311.96|12
1726692090000|2024-09-18 20:41:30|314.15|312.15|314.14|312.14|314.16|312.16|314.14|312.14|10
1726692100000|2024-09-18 20:41:40|314.15|312.15|314.15|312.15|314.17|312.17|314.14|312.14|6
1726692110000|2024-09-18 20:41:50|314.16|312.16|314.15|312.15|314.16|312.16|314.14|312.14|6
1726692120000|2024-09-18 20:42:00|314.16|312.16|314.16|312.16|314.17|312.17|314.16|312.16|5
1726692130000|2024-09-18 20:42:10|314.17|312.17|314.13|312.13|314.17|312.17|314.13|312.13|7
1726692140000|2024-09-18 20:42:20|314.11|312.11|314.15|312.15|314.16|312.16|314.04|312.04|10
1726692150000|2024-09-18 20:42:30|314.14|312.14|314.16|312.16|314.16|312.16|314.13|312.13|10
1726692160000|2024-09-18 20:42:40|314.15|312.15|314.15|312.15|314.16|312.16|314.14|312.14|11
1726692170000|2024-09-18 20:42:50|314.16|312.16|314.13|312.13|314.17|312.17|314.13|312.13|18
1726692180000|2024-09-18 20:43:00|314.14|312.14|314.15|312.15|314.17|312.17|314.13|312.13|12
1726692190000|2024-09-18 20:43:10|314.14|312.14|314.14|312.14|314.15|312.15|314.13|312.13|5
1726692200000|2024-09-18 20:43:20|314.13|312.13|314.14|312.14|314.15|312.15|314.12|312.12|9
1726692210000|2024-09-18 20:43:30|314.13|312.13|314.07|312.07|314.13|312.13|314.04|312.04|8
1726692220000|2024-09-18 20:43:40|314.08|312.08|314.08|312.08|314.08|312.08|314.08|312.08|1
1726692230000|2024-09-18 20:43:50|314.05|312.05|314.11|312.11|314.11|312.11|314.05|312.05|7
1726692240000|2024-09-18 20:44:00|314.12|312.12|314.15|312.15|314.16|312.16|314.12|312.12|3
1726692250000|2024-09-18 20:44:10|314.14|312.14|314.28|312.28|314.28|312.28|314.14|312.14|11
1726692260000|2024-09-18 20:44:20|314.29|312.29|314.34|312.34|314.34|312.34|314.29|312.29|9
1726692270000|2024-09-18 20:44:30|314.35|312.35|314.34|312.34|314.36|312.36|314.33|312.33|10
1726692280000|2024-09-18 20:44:40|314.36|312.36|314.35|312.35|314.36|312.36|314.34|312.34|4
1726692290000|2024-09-18 20:44:50|314.36|312.36|314.35|312.35|314.36|312.36|314.33|312.33|9
1726692300000|2024-09-18 20:45:00|314.36|312.36|314.5|312.5|314.54|312.54|314.35|312.35|15
1726692310000|2024-09-18 20:45:10|314.49|312.49|314.49|312.49|314.55|312.55|314.49|312.49|13
1726692320000|2024-09-18 20:45:20|314.47|312.47|314.43|312.43|314.47|312.47|314.39|312.39|16
1726692330000|2024-09-18 20:45:30|314.46|312.46|314.43|312.43|314.46|312.46|314.41|312.41|8
1726692340000|2024-09-18 20:45:40|314.45|312.45|314.48|312.48|314.54|312.54|314.45|312.45|14
1726692350000|2024-09-18 20:45:50|314.43|312.43|314.37|312.37|314.45|312.45|314.37|312.37|10
1726692360000|2024-09-18 20:46:00|314.38|312.38|314.5|312.5|314.5|312.5|314.37|312.37|14
1726692370000|2024-09-18 20:46:10|314.49|312.49|314.32|312.32|314.5|312.5|314.32|312.32|19
1726692380000|2024-09-18 20:46:20|314.28|312.28|314.27|312.27|314.33|312.33|314.26|312.26|11
1726692390000|2024-09-18 20:46:30|314.26|312.26|314.22|312.22|314.28|312.28|314.19|312.19|13
1726692400000|2024-09-18 20:46:40|314.23|312.23|314.25|312.25|314.25|312.25|314.22|312.22|21
1726692410000|2024-09-18 20:46:50|314.26|312.26|314.26|312.26|314.28|312.28|314.24|312.24|16
1726692420000|2024-09-18 20:47:00|314.25|312.25|314.25|312.25|314.27|312.27|314.21|312.21|15
1726692430000|2024-09-18 20:47:10|314.24|312.24|314.24|312.24|314.26|312.26|314.23|312.23|7
1726692440000|2024-09-18 20:47:20|314.23|312.23|314.18|312.18|314.24|312.24|314.18|312.18|11
1726692450000|2024-09-18 20:47:30|314.11|312.11|314.16|312.16|314.16|312.16|314.11|312.11|5
1726692460000|2024-09-18 20:47:40|314.15|312.15|314.35|312.35|314.35|312.35|314.15|312.15|21
1726692470000|2024-09-18 20:47:50|314.34|312.34|314.34|312.34|314.35|312.35|314.34|312.34|7
1726692480000|2024-09-18 20:48:00|314.33|312.33|314.35|312.35|314.46|312.46|314.33|312.33|18
1726692490000|2024-09-18 20:48:10|314.36|312.36|314.45|312.45|314.47|312.47|314.36|312.36|12
1726692500000|2024-09-18 20:48:20|314.46|312.46|314.43|312.43|314.46|312.46|314.42|312.42|12
1726692510000|2024-09-18 20:48:30|314.44|312.44|314.46|312.46|314.46|312.46|314.41|312.41|11
1726692520000|2024-09-18 20:48:40|314.44|312.44|314.44|312.44|314.47|312.47|314.43|312.43|11
1726692530000|2024-09-18 20:48:50|314.45|312.45|314.46|312.46|314.46|312.46|314.44|312.44|6
1726692540000|2024-09-18 20:49:00|314.47|312.47|314.56|312.56|314.56|312.56|314.47|312.47|6
1726692550000|2024-09-18 20:49:10|314.57|312.57|314.57|312.57|314.57|312.57|314.56|312.56|15
1726692560000|2024-09-18 20:49:20|314.56|312.56|314.57|312.57|314.57|312.57|314.56|312.56|4
1726692570000|2024-09-18 20:49:30|314.56|312.56|314.52|312.52|314.58|312.58|314.52|312.52|7
1726692580000|2024-09-18 20:49:40|314.54|312.54|314.44|312.44|314.55|312.55|314.44|312.44|6
1726692590000|2024-09-18 20:49:50|314.41|312.41|314.5|312.5|314.5|312.5|314.41|312.41|15
1726692600000|2024-09-18 20:50:00|314.48|312.48|314.56|312.56|314.58|312.58|314.48|312.48|24
1726692610000|2024-09-18 20:50:10|314.55|312.55|314.56|312.56|314.56|312.56|314.54|312.54|10
1726692620000|2024-09-18 20:50:20|314.55|312.55|314.56|312.56|314.57|312.57|314.54|312.54|15
1726692630000|2024-09-18 20:50:30|314.55|312.55|314.85|312.85|314.85|312.85|314.55|312.55|18
1726692640000|2024-09-18 20:50:40|314.86|312.86|314.91|312.91|314.91|312.91|314.86|312.86|14
1726692650000|2024-09-18 20:50:50|314.89|312.89|314.81|312.81|314.91|312.91|314.78|312.78|18
1726692660000|2024-09-18 20:51:00|314.82|312.82|314.88|312.88|314.9|312.9|314.82|312.82|9
1726692670000|2024-09-18 20:51:10|314.86|312.86|314.77|312.77|314.86|312.86|314.76|312.76|15
1726692680000|2024-09-18 20:51:20|314.78|312.78|314.85|312.85|314.85|312.85|314.78|312.78|7
1726692690000|2024-09-18 20:51:30|314.84|312.84|314.96|312.96|314.97|312.97|314.84|312.84|11
1726692700000|2024-09-18 20:51:40|314.98|312.98|314.99|312.99|314.99|312.99|314.94|312.94|9
1726692710000|2024-09-18 20:51:50|314.98|312.98|314.85|312.85|314.99|312.99|314.82|312.82|14
1726692720000|2024-09-18 20:52:00|314.84|312.84|314.87|312.87|314.91|312.91|314.84|312.84|11
1726692730000|2024-09-18 20:52:10|314.88|312.88|314.83|312.83|314.89|312.89|314.83|312.83|6
1726692740000|2024-09-18 20:52:20|314.85|312.85|314.86|312.86|314.87|312.87|314.82|312.82|16
1726692750000|2024-09-18 20:52:30|314.84|312.84|314.86|312.86|314.9|312.9|314.84|312.84|6
1726692760000|2024-09-18 20:52:40|314.87|312.87|314.94|312.94|314.94|312.94|314.87|312.87|7
1726692770000|2024-09-18 20:52:50|314.99|312.99|315.02|313.02|315.04|313.04|314.99|312.99|10
1726692780000|2024-09-18 20:53:00|315.01|313.01|314.94|312.94|315.02|313.02|314.94|312.94|9
1726692790000|2024-09-18 20:53:10|314.93|312.93|314.92|312.92|314.95|312.95|314.87|312.87|12
1726692800000|2024-09-18 20:53:20|314.9|312.9|314.9|312.9|314.93|312.93|314.89|312.89|13
1726692850000|2024-09-18 20:54:10|315.05|313.05|315.01|313.01|315.05|313.05|314.99|312.99|13
1726692860000|2024-09-18 20:54:20|315.02|313.02|315.04|313.04|315.04|313.04|314.99|312.99|13
1726692870000|2024-09-18 20:54:30|315.07|313.07|315.06|313.06|315.08|313.08|315.06|313.06|7
1726692880000|2024-09-18 20:54:40|315.05|313.05|315.06|313.06|315.06|313.06|315.04|313.04|3
1726692890000|2024-09-18 20:54:50|315.09|313.09|315.08|313.08|315.1|313.1|315.07|313.07|8
1726692900000|2024-09-18 20:55:00|315.09|313.09|315.09|313.09|315.12|313.12|315.06|313.06|12
1726692910000|2024-09-18 20:55:10|315.1|313.1|315.1|313.1|315.1|313.1|315.1|313.1|1
1726692920000|2024-09-18 20:55:20|315.12|313.12|315.13|313.13|315.15|313.15|315.12|313.12|11
1726692930000|2024-09-18 20:55:30|315.14|313.14|315.1|313.1|315.14|313.14|315.1|313.1|8
1726692940000|2024-09-18 20:55:40|315.08|313.08|315.1|313.1|315.1|313.1|315.05|313.05|8
1726692950000|2024-09-18 20:55:50|315.14|313.14|315.15|313.15|315.15|313.15|315.14|313.14|2
1726692960000|2024-09-18 20:56:00|315.14|313.14|315.19|313.19|315.24|313.24|315.14|313.14|14
1726692970000|2024-09-18 20:56:10|315.17|313.17|315.18|313.18|315.18|313.18|315.17|313.17|2
1726692980000|2024-09-18 20:56:20|315.17|313.17|315.19|313.19|315.19|313.19|315.17|313.17|7
1726692990000|2024-09-18 20:56:30|315.25|313.25|315.25|313.25|315.27|313.27|315.24|313.24|10
1726693000000|2024-09-18 20:56:40|315.24|313.24|315.25|313.25|315.26|313.26|315.23|313.23|9
1726693010000|2024-09-18 20:56:50|315.26|313.26|315.27|313.27|315.27|313.27|315.24|313.24|8
1726693020000|2024-09-18 20:57:00|315.26|313.26|315.27|313.27|315.27|313.27|315.25|313.25|6
1726693030000|2024-09-18 20:57:10|315.26|313.26|315.29|313.29|315.3|313.3|315.26|313.26|9
1726693040000|2024-09-18 20:57:20|315.28|313.28|315.26|313.26|315.28|313.28|315.26|313.26|7
1726693050000|2024-09-18 20:57:30|315.25|313.25|315.17|313.17|315.26|313.26|315.16|313.16|9
1726693060000|2024-09-18 20:57:40|315.16|313.16|315.11|313.11|315.17|313.17|315.09|313.09|6
1726693080000|2024-09-18 20:58:00|315.13|313.13|315.22|313.22|315.22|313.22|315.12|313.12|18
1726693090000|2024-09-18 20:58:10|315.23|313.23|315.21|313.21|315.25|313.25|315.21|313.21|8
1726693100000|2024-09-18 20:58:20|315.19|313.19|315.19|313.19|315.23|313.23|315.13|313.13|20
1726693110000|2024-09-18 20:58:30|315.17|313.17|315.1|313.1|315.17|313.17|315.1|313.1|3
1726693130000|2024-09-18 20:58:50|315.16|313.16|315.15|313.15|315.19|313.19|315.14|313.14|12
1726693140000|2024-09-18 20:59:00|315.14|313.14|315.22|313.22|315.24|313.24|315.11|313.11|11
1726693160000|2024-09-18 20:59:20|315.28|313.28|315.27|313.27|315.29|313.29|315.27|313.27|4
1726693170000|2024-09-18 20:59:30|315.26|313.26|315.23|313.23|315.26|313.26|315.22|313.22|9
1726693180000|2024-09-18 20:59:40|315.24|313.24|315.22|313.22|315.24|313.24|315.22|313.22|4
1726693190000|2024-09-18 20:59:50|315.2|313.2|315.18|313.18|315.21|313.21|315.18|313.18|3
1726693200000|2024-09-18 21:00:00|315.2|313.2|315.24|313.24|315.24|313.24|315.2|313.2|9
1726693210000|2024-09-18 21:00:10|315.23|313.23|315.44|313.44|315.45|313.45|315.23|313.23|17
1726693220000|2024-09-18 21:00:20|315.41|313.41|315.42|313.42|315.42|313.42|315.4|313.4|8
1726693230000|2024-09-18 21:00:30|315.43|313.43|315.42|313.42|315.43|313.43|315.39|313.39|10
1726693240000|2024-09-18 21:00:40|315.43|313.43|315.41|313.41|315.44|313.44|315.41|313.41|5
1726693250000|2024-09-18 21:00:50|315.4|313.4|315.37|313.37|315.4|313.4|315.37|313.37|3
1726693260000|2024-09-18 21:01:00|315.38|313.38|315.37|313.37|315.39|313.39|315.37|313.37|4
1726693270000|2024-09-18 21:01:10|315.34|313.34|315.34|313.34|315.34|313.34|315.34|313.34|1
1726693280000|2024-09-18 21:01:20|315.33|313.33|315.33|313.33|315.34|313.34|315.26|313.26|12
1726693290000|2024-09-18 21:01:30|315.34|313.34|315.31|313.31|315.34|313.34|315.3|313.3|8
1726693300000|2024-09-18 21:01:40|315.32|313.32|315.3|313.3|315.32|313.32|315.3|313.3|7
1726693310000|2024-09-18 21:01:50|315.34|313.34|315.31|313.31|315.39|313.39|315.31|313.31|20
1726693320000|2024-09-18 21:02:00|315.33|313.33|315.31|313.31|315.33|313.33|315.3|313.3|11
1726693330000|2024-09-18 21:02:10|315.3|313.3|315.31|313.31|315.36|313.36|315.28|313.28|19
1726693340000|2024-09-18 21:02:20|315.3|313.3|315.29|313.29|315.31|313.31|315.28|313.28|13
1726693360000|2024-09-18 21:02:40|315.31|313.31|315.31|313.31|315.31|313.31|315.3|313.3|3
1726693370000|2024-09-18 21:02:50|315.3|313.3|315.31|313.31|315.31|313.31|315.3|313.3|10
1726693380000|2024-09-18 21:03:00|315.3|313.3|315.37|313.37|315.37|313.37|315.29|313.29|8
1726693390000|2024-09-18 21:03:10|315.36|313.36|315.38|313.38|315.38|313.38|315.33|313.33|13
1726693400000|2024-09-18 21:03:20|315.37|313.37|315.43|313.43|315.44|313.44|315.37|313.37|8
1726693410000|2024-09-18 21:03:30|315.44|313.44|315.39|313.39|315.44|313.44|315.39|313.39|13
1726693420000|2024-09-18 21:03:40|315.38|313.38|315.44|313.44|315.44|313.44|315.38|313.38|9
1726693430000|2024-09-18 21:03:50|315.45|313.45|315.45|313.45|315.45|313.45|315.45|313.45|1
1726693450000|2024-09-18 21:04:10|315.43|313.43|315.43|313.43|315.44|313.44|315.42|313.42|16
1726693460000|2024-09-18 21:04:20|315.42|313.42|315.44|313.44|315.44|313.44|315.42|313.42|17
1726693470000|2024-09-18 21:04:30|315.43|313.43|315.4|313.4|315.43|313.43|315.4|313.4|9
1726693480000|2024-09-18 21:04:40|315.39|313.39|315.33|313.33|315.39|313.39|315.33|313.33|10
1726693490000|2024-09-18 21:04:50|315.32|313.32|315.25|313.25|315.32|313.32|315.23|313.23|5
1726693500000|2024-09-18 21:05:00|315.26|313.26|315.32|313.32|315.34|313.34|315.26|313.26|15
1726693510000|2024-09-18 21:05:10|315.33|313.33|315.21|313.21|315.33|313.33|315.21|313.21|6
1726693520000|2024-09-18 21:05:20|315.22|313.22|315.21|313.21|315.22|313.22|315.21|313.21|4
1726693530000|2024-09-18 21:05:30|315.2|313.2|315.24|313.24|315.27|313.27|315.2|313.2|17
1726693550000|2024-09-18 21:05:50|315.23|313.23|315.22|313.22|315.24|313.24|315.22|313.22|4
1726693560000|2024-09-18 21:06:00|315.23|313.23|315.39|313.39|315.41|313.41|315.23|313.23|9
1726693570000|2024-09-18 21:06:10|315.38|313.38|315.36|313.36|315.38|313.38|315.35|313.35|6
1726693580000|2024-09-18 21:06:20|315.35|313.35|315.36|313.36|315.36|313.36|315.35|313.35|6
1726693590000|2024-09-18 21:06:30|315.37|313.37|315.39|313.39|315.44|313.44|315.37|313.37|22
1726693600000|2024-09-18 21:06:40|315.38|313.38|315.38|313.38|315.4|313.4|315.35|313.35|8
1726693610000|2024-09-18 21:06:50|315.39|313.39|315.45|313.45|315.45|313.45|315.39|313.39|6
1726693620000|2024-09-18 21:07:00|315.48|313.48|315.48|313.48|315.48|313.48|315.45|313.45|8
1726693630000|2024-09-18 21:07:10|315.49|313.49|315.45|313.45|315.49|313.49|315.45|313.45|9
1726693640000|2024-09-18 21:07:20|315.46|313.46|315.51|313.51|315.53|313.53|315.46|313.46|7
1726693670000|2024-09-18 21:07:50|315.48|313.48|315.46|313.46|315.48|313.48|315.46|313.46|2
1726693680000|2024-09-18 21:08:00|315.47|313.47|315.47|313.47|315.52|313.52|315.45|313.45|13
1726693700000|2024-09-18 21:08:20|315.5|313.5|315.75|313.75|315.76|313.76|315.5|313.5|9
1726693710000|2024-09-18 21:08:30|315.74|313.74|315.67|313.67|315.75|313.75|315.67|313.67|13
1726693720000|2024-09-18 21:08:40|315.68|313.68|315.66|313.66|315.68|313.68|315.66|313.66|5
1726693730000|2024-09-18 21:08:50|315.65|313.65|315.65|313.65|315.65|313.65|315.65|313.65|1
1726693740000|2024-09-18 21:09:00|315.66|313.66|315.64|313.64|315.67|313.67|315.63|313.63|7
1726693760000|2024-09-18 21:09:20|315.65|313.65|315.66|313.66|315.71|313.71|315.64|313.64|17
1726693770000|2024-09-18 21:09:30|315.67|313.67|315.73|313.73|315.74|313.74|315.66|313.66|13
1726693780000|2024-09-18 21:09:40|315.74|313.74|315.73|313.73|315.76|313.76|315.73|313.73|10
1726693800000|2024-09-18 21:10:00|315.76|313.76|315.76|313.76|315.76|313.76|315.75|313.75|3
1726693810000|2024-09-18 21:10:10|315.74|313.74|315.73|313.73|315.74|313.74|315.73|313.73|10
1726693820000|2024-09-18 21:10:20|315.74|313.74|315.77|313.77|315.79|313.79|315.73|313.73|10
1726693830000|2024-09-18 21:10:30|315.79|313.79|315.79|313.79|315.8|313.8|315.79|313.79|3
1726693840000|2024-09-18 21:10:40|315.8|313.8|315.79|313.79|315.8|313.8|315.79|313.79|4
1726693850000|2024-09-18 21:10:50|315.78|313.78|315.81|313.81|315.82|313.82|315.78|313.78|5
1726693860000|2024-09-18 21:11:00|315.8|313.8|315.88|313.88|315.88|313.88|315.8|313.8|10
1726693870000|2024-09-18 21:11:10|315.89|313.89|315.9|313.9|315.9|313.9|315.87|313.87|14
1726693880000|2024-09-18 21:11:20|315.89|313.89|315.84|313.84|315.89|313.89|315.83|313.83|10
1726693890000|2024-09-18 21:11:30|315.83|313.83|315.83|313.83|315.84|313.84|315.82|313.82|7
1726693900000|2024-09-18 21:11:40|315.82|313.82|315.83|313.83|315.83|313.83|315.82|313.82|2
1726693910000|2024-09-18 21:11:50|315.87|313.87|315.91|313.91|315.91|313.91|315.87|313.87|5
1726693920000|2024-09-18 21:12:00|315.9|313.9|315.94|313.94|315.94|313.94|315.9|313.9|7
1726693930000|2024-09-18 21:12:10|315.93|313.93|315.91|313.91|315.94|313.94|315.91|313.91|9
1726693940000|2024-09-18 21:12:20|315.88|313.88|315.88|313.88|315.89|313.89|315.87|313.87|4
1726693950000|2024-09-18 21:12:30|315.87|313.87|315.86|313.86|315.88|313.88|315.85|313.85|5
1726693960000|2024-09-18 21:12:40|315.87|313.87|315.86|313.86|315.87|313.87|315.86|313.86|4
1726693970000|2024-09-18 21:12:50|315.83|313.83|315.84|313.84|315.84|313.84|315.83|313.83|2
1726693990000|2024-09-18 21:13:10|315.8|313.8|315.74|313.74|315.8|313.8|315.74|313.74|3
1726694000000|2024-09-18 21:13:20|315.73|313.73|315.75|313.75|315.75|313.75|315.73|313.73|11
1726694010000|2024-09-18 21:13:30|315.76|313.76|315.77|313.77|315.79|313.79|315.75|313.75|14
1726694020000|2024-09-18 21:13:40|315.8|313.8|315.76|313.76|315.84|313.84|315.76|313.76|12
1726694030000|2024-09-18 21:13:50|315.75|313.75|315.76|313.76|315.76|313.76|315.75|313.75|2
1726694040000|2024-09-18 21:14:00|315.77|313.77|315.82|313.82|315.83|313.83|315.77|313.77|11
1726694050000|2024-09-18 21:14:10|315.81|313.81|315.77|313.77|315.82|313.82|315.77|313.77|9
1726694060000|2024-09-18 21:14:20|315.78|313.78|315.79|313.79|315.81|313.81|315.78|313.78|18
1726694070000|2024-09-18 21:14:30|315.78|313.78|315.8|313.8|315.81|313.81|315.78|313.78|4
1726694080000|2024-09-18 21:14:40|315.81|313.81|315.87|313.87|315.88|313.88|315.81|313.81|10
1726694090000|2024-09-18 21:14:50|315.86|313.86|315.9|313.9|315.91|313.91|315.86|313.86|7
1726694100000|2024-09-18 21:15:00|315.89|313.89|315.96|313.96|315.97|313.97|315.87|313.87|20
1726694110000|2024-09-18 21:15:10|315.97|313.97|315.9|313.9|315.97|313.97|315.89|313.89|15
1726694120000|2024-09-18 21:15:20|315.91|313.91|315.89|313.89|315.93|313.93|315.88|313.88|12
1726694130000|2024-09-18 21:15:30|315.88|313.88|315.87|313.87|315.89|313.89|315.87|313.87|4
1726694140000|2024-09-18 21:15:40|315.88|313.88|315.87|313.87|315.88|313.88|315.85|313.85|12
1726694150000|2024-09-18 21:15:50|315.86|313.86|315.86|313.86|315.87|313.87|315.86|313.86|3
1726694160000|2024-09-18 21:16:00|315.84|313.84|315.86|313.86|315.86|313.86|315.84|313.84|3
1726694170000|2024-09-18 21:16:10|315.85|313.85|315.7|313.7|315.86|313.86|315.68|313.68|9
1726694180000|2024-09-18 21:16:20|315.69|313.69|315.71|313.71|315.71|313.71|315.66|313.66|18
1726694190000|2024-09-18 21:16:30|315.72|313.72|315.72|313.72|315.81|313.81|315.7|313.7|13
1726694200000|2024-09-18 21:16:40|315.73|313.73|315.84|313.84|315.86|313.86|315.72|313.72|14
1726694210000|2024-09-18 21:16:50|315.85|313.85|315.73|313.73|315.86|313.86|315.73|313.73|11
1726694220000|2024-09-18 21:17:00|315.72|313.72|315.69|313.69|315.72|313.72|315.68|313.68|8
1726694230000|2024-09-18 21:17:10|315.67|313.67|315.61|313.61|315.69|313.69|315.6|313.6|11
1726694240000|2024-09-18 21:17:20|315.62|313.62|315.5|313.5|315.62|313.62|315.5|313.5|6
1726694250000|2024-09-18 21:17:30|315.49|313.49|315.49|313.49|315.54|313.54|315.47|313.47|19
1726694260000|2024-09-18 21:17:40|315.47|313.47|315.49|313.49|315.49|313.49|315.46|313.46|9
1726694270000|2024-09-18 21:17:50|315.5|313.5|315.53|313.53|315.54|313.54|315.49|313.49|11
1726694280000|2024-09-18 21:18:00|315.52|313.52|315.47|313.47|315.52|313.52|315.47|313.47|16
1726694290000|2024-09-18 21:18:10|315.46|313.46|315.36|313.36|315.46|313.46|315.36|313.36|9
1726694300000|2024-09-18 21:18:20|315.38|313.38|315.41|313.41|315.42|313.42|315.37|313.37|11
1726694310000|2024-09-18 21:18:30|315.39|313.39|315.36|313.36|315.41|313.41|315.35|313.35|22
1726694320000|2024-09-18 21:18:40|315.35|313.35|315.3|313.3|315.35|313.35|315.3|313.3|7
1726694330000|2024-09-18 21:18:50|315.29|313.29|315.25|313.25|315.29|313.29|315.2|313.2|12
1726694340000|2024-09-18 21:19:00|315.27|313.27|315.45|313.45|315.47|313.47|315.26|313.26|14
1726694350000|2024-09-18 21:19:10|315.44|313.44|315.42|313.42|315.44|313.44|315.42|313.42|2
1726694360000|2024-09-18 21:19:20|315.44|313.44|315.44|313.44|315.45|313.45|315.41|313.41|10
1726694370000|2024-09-18 21:19:30|315.43|313.43|315.45|313.45|315.47|313.47|315.4|313.4|7
1726694380000|2024-09-18 21:19:40|315.47|313.47|315.43|313.43|315.47|313.47|315.43|313.43|8
1726694390000|2024-09-18 21:19:50|315.41|313.41|315.46|313.46|315.46|313.46|315.41|313.41|10
1726694400000|2024-09-18 21:20:00|315.48|313.48|315.49|313.49|315.49|313.49|315.46|313.46|8
1726694410000|2024-09-18 21:20:10|315.48|313.48|315.47|313.47|315.53|313.53|315.47|313.47|7
1726694420000|2024-09-18 21:20:20|315.46|313.46|315.45|313.45|315.46|313.46|315.44|313.44|3
1726694430000|2024-09-18 21:20:30|315.46|313.46|315.45|313.45|315.46|313.46|315.44|313.44|5
1726694440000|2024-09-18 21:20:40|315.44|313.44|315.49|313.49|315.49|313.49|315.43|313.43|10
1726694450000|2024-09-18 21:20:50|315.5|313.5|315.54|313.54|315.55|313.55|315.48|313.48|10
1726694460000|2024-09-18 21:21:00|315.58|313.58|315.6|313.6|315.6|313.6|315.58|313.58|6
1726694470000|2024-09-18 21:21:10|315.59|313.59|315.69|313.69|315.7|313.7|315.59|313.59|7
1726694480000|2024-09-18 21:21:20|315.7|313.7|315.83|313.83|315.86|313.86|315.69|313.69|18
1726694490000|2024-09-18 21:21:30|315.82|313.82|315.8|313.8|315.84|313.84|315.8|313.8|5
1726694500000|2024-09-18 21:21:40|315.76|313.76|315.84|313.84|315.85|313.85|315.76|313.76|6
1726694510000|2024-09-18 21:21:50|315.86|313.86|315.89|313.89|315.89|313.89|315.86|313.86|6
1726694520000|2024-09-18 21:22:00|315.88|313.88|315.89|313.89|315.89|313.89|315.88|313.88|2
1726694530000|2024-09-18 21:22:10|315.96|313.96|315.98|313.98|316.03|314.03|315.96|313.96|9
1726694540000|2024-09-18 21:22:20|315.97|313.97|315.95|313.95|315.97|313.97|315.95|313.95|2
1726694550000|2024-09-18 21:22:30|315.94|313.94|315.88|313.88|315.95|313.95|315.88|313.88|7
1726694560000|2024-09-18 21:22:40|315.87|313.87|315.88|313.88|315.88|313.88|315.87|313.87|2
1726694570000|2024-09-18 21:22:50|315.87|313.87|315.88|313.88|315.88|313.88|315.87|313.87|2
1726694580000|2024-09-18 21:23:00|315.89|313.89|315.91|313.91|315.94|313.94|315.88|313.88|9
1726694600000|2024-09-18 21:23:20|315.94|313.94|315.96|313.96|315.96|313.96|315.94|313.94|3
1726694610000|2024-09-18 21:23:30|316|314|316.07|314.07|316.07|314.07|316|314|6
1726694620000|2024-09-18 21:23:40|316|314|316|314|316|314|316|314|1
1726694630000|2024-09-18 21:23:50|315.99|313.99|316|314|316.03|314.03|315.99|313.99|8
1726694640000|2024-09-18 21:24:00|315.99|313.99|315.95|313.95|316.01|314.01|315.92|313.92|9
1726694660000|2024-09-18 21:24:20|315.94|313.94|315.94|313.94|315.94|313.94|315.94|313.94|1
1726694670000|2024-09-18 21:24:30|315.95|313.95|315.94|313.94|315.95|313.95|315.94|313.94|10
1726694680000|2024-09-18 21:24:40|315.93|313.93|315.96|313.96|315.96|313.96|315.93|313.93|12
1726694690000|2024-09-18 21:24:50|315.95|313.95|315.96|313.96|315.97|313.97|315.95|313.95|8
1726694700000|2024-09-18 21:25:00|315.92|313.92|315.97|313.97|315.99|313.99|315.92|313.92|11
1726694710000|2024-09-18 21:25:10|315.96|313.96|315.96|313.96|315.97|313.97|315.93|313.93|9
1726694720000|2024-09-18 21:25:20|315.97|313.97|315.94|313.94|315.97|313.97|315.94|313.94|13
1726694730000|2024-09-18 21:25:30|315.9|313.9|315.88|313.88|315.9|313.9|315.88|313.88|3
1726694740000|2024-09-18 21:25:40|315.85|313.85|315.84|313.84|315.87|313.87|315.84|313.84|9
1726694750000|2024-09-18 21:25:50|315.81|313.81|315.81|313.81|315.83|313.83|315.81|313.81|4
1726694760000|2024-09-18 21:26:00|315.87|313.87|315.86|313.86|315.9|313.9|315.86|313.86|8
1726694770000|2024-09-18 21:26:10|315.85|313.85|315.85|313.85|315.87|313.87|315.85|313.85|11
1726694780000|2024-09-18 21:26:20|315.86|313.86|315.86|313.86|315.86|313.86|315.85|313.85|9
1726694790000|2024-09-18 21:26:30|315.85|313.85|315.82|313.82|315.85|313.85|315.82|313.82|4
1726694800000|2024-09-18 21:26:40|315.8|313.8|315.78|313.78|315.8|313.8|315.78|313.78|3
1726694820000|2024-09-18 21:27:00|315.81|313.81|315.82|313.82|315.82|313.82|315.81|313.81|2
1726694830000|2024-09-18 21:27:10|315.81|313.81|315.83|313.83|315.83|313.83|315.81|313.81|3
1726694840000|2024-09-18 21:27:20|315.84|313.84|315.86|313.86|315.86|313.86|315.84|313.84|2
1726694860000|2024-09-18 21:27:40|315.84|313.84|315.91|313.91|315.91|313.91|315.84|313.84|8
1726694870000|2024-09-18 21:27:50|315.9|313.9|315.84|313.84|315.91|313.91|315.84|313.84|7
1726694880000|2024-09-18 21:28:00|315.81|313.81|315.77|313.77|315.82|313.82|315.77|313.77|9
1726694890000|2024-09-18 21:28:10|315.76|313.76|315.7|313.7|315.76|313.76|315.7|313.7|4
1726694900000|2024-09-18 21:28:20|315.68|313.68|315.61|313.61|315.68|313.68|315.61|313.61|5
1726694910000|2024-09-18 21:28:30|315.6|313.6|315.57|313.57|315.6|313.6|315.57|313.57|3
1726694920000|2024-09-18 21:28:40|315.56|313.56|315.52|313.52|315.56|313.56|315.52|313.52|3
1726694930000|2024-09-18 21:28:50|315.51|313.51|315.39|313.39|315.51|313.51|315.39|313.39|5
1726694940000|2024-09-18 21:29:00|315.42|313.42|315.42|313.42|315.42|313.42|315.42|313.42|1
1726694950000|2024-09-18 21:29:10|315.41|313.41|315.42|313.42|315.42|313.42|315.41|313.41|2
1726694960000|2024-09-18 21:29:20|315.41|313.41|315.4|313.4|315.41|313.41|315.4|313.4|2
1726694980000|2024-09-18 21:29:40|315.41|313.41|315.63|313.63|315.64|313.64|315.41|313.41|8
1726694990000|2024-09-18 21:29:50|315.64|313.64|315.69|313.69|315.69|313.69|315.64|313.64|3
1726695000000|2024-09-18 21:30:00|315.7|313.7|315.82|313.82|315.83|313.83|315.7|313.7|8
1726695010000|2024-09-18 21:30:10|315.81|313.81|315.8|313.8|315.85|313.85|315.8|313.8|9
1726695020000|2024-09-18 21:30:20|315.83|313.83|315.78|313.78|315.83|313.83|315.78|313.78|5
1726695030000|2024-09-18 21:30:30|315.76|313.76|315.76|313.76|315.76|313.76|315.76|313.76|1
1726695040000|2024-09-18 21:30:40|315.75|313.75|315.77|313.77|315.78|313.78|315.74|313.74|9
1726695050000|2024-09-18 21:30:50|315.78|313.78|315.68|313.68|315.81|313.81|315.68|313.68|10
1726695070000|2024-09-18 21:31:10|315.7|313.7|315.74|313.74|315.75|313.75|315.7|313.7|17
1726695080000|2024-09-18 21:31:20|315.75|313.75|315.73|313.73|315.75|313.75|315.72|313.72|13
1726695090000|2024-09-18 21:31:30|315.74|313.74|315.75|313.75|315.75|313.75|315.74|313.74|2
1726695100000|2024-09-18 21:31:40|315.73|313.73|315.81|313.81|315.81|313.81|315.73|313.73|6
1726695110000|2024-09-18 21:31:50|315.82|313.82|315.8|313.8|315.82|313.82|315.8|313.8|4
1726695120000|2024-09-18 21:32:00|315.81|313.81|315.82|313.82|315.82|313.82|315.81|313.81|2
1726695130000|2024-09-18 21:32:10|315.8|313.8|315.8|313.8|315.83|313.83|315.8|313.8|5
1726695140000|2024-09-18 21:32:20|315.79|313.79|315.79|313.79|315.79|313.79|315.79|313.79|1
1726695150000|2024-09-18 21:32:30|315.78|313.78|315.64|313.64|315.78|313.78|315.63|313.63|8
1726695160000|2024-09-18 21:32:40|315.65|313.65|315.62|313.62|315.65|313.65|315.62|313.62|2
1726695180000|2024-09-18 21:33:00|315.58|313.58|315.58|313.58|315.59|313.59|315.58|313.58|5
1726695190000|2024-09-18 21:33:10|315.59|313.59|315.64|313.64|315.64|313.64|315.59|313.59|5
1726695200000|2024-09-18 21:33:20|315.67|313.67|315.63|313.63|315.68|313.68|315.63|313.63|11
1726695210000|2024-09-18 21:33:30|315.64|313.64|315.67|313.67|315.67|313.67|315.64|313.64|5
1726695220000|2024-09-18 21:33:40|315.69|313.69|315.72|313.72|315.72|313.72|315.69|313.69|8
1726695230000|2024-09-18 21:33:50|315.73|313.73|315.73|313.73|315.74|313.74|315.72|313.72|5
1726695240000|2024-09-18 21:34:00|315.72|313.72|315.76|313.76|315.76|313.76|315.7|313.7|8
1726695250000|2024-09-18 21:34:10|315.74|313.74|315.67|313.67|315.74|313.74|315.66|313.66|10
1726695260000|2024-09-18 21:34:20|315.68|313.68|315.67|313.67|315.68|313.68|315.67|313.67|4
1726695270000|2024-09-18 21:34:30|315.68|313.68|315.7|313.7|315.7|313.7|315.67|313.67|4
1726695280000|2024-09-18 21:34:40|315.72|313.72|315.74|313.74|315.74|313.74|315.71|313.71|4
1726695290000|2024-09-18 21:34:50|315.76|313.76|315.82|313.82|315.82|313.82|315.76|313.76|3
1726695320000|2024-09-18 21:35:20|315.88|313.88|315.88|313.88|315.88|313.88|315.88|313.88|1
1726695330000|2024-09-18 21:35:30|315.89|313.89|315.92|313.92|315.93|313.93|315.89|313.89|8
1726695340000|2024-09-18 21:35:40|315.91|313.91|315.89|313.89|315.91|313.91|315.89|313.89|2
1726695350000|2024-09-18 21:35:50|315.9|313.9|315.95|313.95|315.95|313.95|315.9|313.9|5
1726695360000|2024-09-18 21:36:00|315.96|313.96|315.96|313.96|315.96|313.96|315.96|313.96|1
1726695370000|2024-09-18 21:36:10|315.97|313.97|315.99|313.99|315.99|313.99|315.97|313.97|2
1726695380000|2024-09-18 21:36:20|316|314|315.98|313.98|316|314|315.98|313.98|7
1726695410000|2024-09-18 21:36:50|316.01|314.01|316.01|314.01|316.01|314.01|316|314|3
1726695420000|2024-09-18 21:37:00|316|314|316.01|314.01|316.01|314.01|316|314|2
1726695430000|2024-09-18 21:37:10|316.03|314.03|316.07|314.07|316.07|314.07|316.03|314.03|4
1726695440000|2024-09-18 21:37:20|316.1|314.1|316.09|314.09|316.11|314.11|316.09|314.09|4
1726695450000|2024-09-18 21:37:30|316.1|314.1|316.08|314.08|316.1|314.1|316.08|314.08|2
1726695460000|2024-09-18 21:37:40|316.09|314.09|316.1|314.1|316.11|314.11|316.09|314.09|10
1726695470000|2024-09-18 21:37:50|316.11|314.11|316.1|314.1|316.11|314.11|316.1|314.1|2
1726695480000|2024-09-18 21:38:00|316.11|314.11|316.1|314.1|316.11|314.11|316.1|314.1|2
1726695490000|2024-09-18 21:38:10|316.11|314.11|316.11|314.11|316.11|314.11|316.1|314.1|3
1726695500000|2024-09-18 21:38:20|316.13|314.13|316.17|314.17|316.22|314.22|316.13|314.13|22
1726695510000|2024-09-18 21:38:30|316.18|314.18|316.18|314.18|316.18|314.18|316.16|314.16|3
1726695520000|2024-09-18 21:38:40|316.19|314.19|316.19|314.19|316.2|314.2|316.19|314.19|5
1726695530000|2024-09-18 21:38:50|316.18|314.18|316.13|314.13|316.18|314.18|316.1|314.1|9
1726695540000|2024-09-18 21:39:00|316.12|314.12|316.13|314.13|316.14|314.14|316.12|314.12|6
1726695550000|2024-09-18 21:39:10|316.15|314.15|316.21|314.21|316.22|314.22|316.15|314.15|18
1726695560000|2024-09-18 21:39:20|316.22|314.22|316.23|314.23|316.23|314.23|316.22|314.22|4
1726695570000|2024-09-18 21:39:30|316.22|314.22|316.23|314.23|316.24|314.24|316.22|314.22|13
1726695580000|2024-09-18 21:39:40|316.22|314.22|316.23|314.23|316.23|314.23|316.2|314.2|6
1726695600000|2024-09-18 21:40:00|316.21|314.21|316.1|314.1|316.21|314.21|316.1|314.1|14
1726695620000|2024-09-18 21:40:20|316.09|314.09|316.08|314.08|316.1|314.1|316.08|314.08|3
1726695640000|2024-09-18 21:40:40|316.09|314.09|316.1|314.1|316.1|314.1|316.08|314.08|8
1726695650000|2024-09-18 21:40:50|316.07|314.07|316|314|316.07|314.07|316|314|7
1726695670000|2024-09-18 21:41:10|316.03|314.03|316.04|314.04|316.04|314.04|316.03|314.03|2
1726695680000|2024-09-18 21:41:20|316.05|314.05|316.05|314.05|316.05|314.05|316.04|314.04|5
1726695690000|2024-09-18 21:41:30|316.04|314.04|315.98|313.98|316.04|314.04|315.98|313.98|5
1726695700000|2024-09-18 21:41:40|315.94|313.94|315.94|313.94|315.94|313.94|315.94|313.94|1
1726695710000|2024-09-18 21:41:50|315.95|313.95|316|314|316.03|314.03|315.95|313.95|7
1726695720000|2024-09-18 21:42:00|315.98|313.98|315.98|313.98|315.98|313.98|315.98|313.98|1
1726695730000|2024-09-18 21:42:10|315.94|313.94|315.92|313.92|315.94|313.94|315.92|313.92|2
1726695740000|2024-09-18 21:42:20|315.91|313.91|315.83|313.83|315.92|313.92|315.83|313.83|7
1726695750000|2024-09-18 21:42:30|315.82|313.82|315.83|313.83|315.83|313.83|315.82|313.82|2
1726695760000|2024-09-18 21:42:40|315.82|313.82|315.83|313.83|315.83|313.83|315.82|313.82|2
1726695770000|2024-09-18 21:42:50|315.82|313.82|315.79|313.79|315.82|313.82|315.79|313.79|2
1726695780000|2024-09-18 21:43:00|315.78|313.78|315.77|313.77|315.79|313.79|315.77|313.77|3
1726695790000|2024-09-18 21:43:10|315.76|313.76|315.76|313.76|315.76|313.76|315.76|313.76|1
1726695800000|2024-09-18 21:43:20|315.73|313.73|315.67|313.67|315.73|313.73|315.67|313.67|4
1726695820000|2024-09-18 21:43:40|315.65|313.65|315.65|313.65|315.65|313.65|315.62|313.62|7
1726695830000|2024-09-18 21:43:50|315.63|313.63|315.56|313.56|315.65|313.65|315.56|313.56|9
1726695850000|2024-09-18 21:44:10|315.54|313.54|315.51|313.51|315.55|313.55|315.51|313.51|8
1726695860000|2024-09-18 21:44:20|315.52|313.52|315.56|313.56|315.56|313.56|315.52|313.52|4
1726695870000|2024-09-18 21:44:30|315.55|313.55|315.52|313.52|315.55|313.55|315.52|313.52|2
1726695900000|2024-09-18 21:45:00|315.55|313.55|315.57|313.57|315.57|313.57|315.52|313.52|5
1726695910000|2024-09-18 21:45:10|315.55|313.55|315.59|313.59|315.59|313.59|315.55|313.55|3
1726695920000|2024-09-18 21:45:20|315.6|313.6|315.6|313.6|315.6|313.6|315.56|313.56|3
1726695930000|2024-09-18 21:45:30|315.61|313.61|315.61|313.61|315.62|313.62|315.61|313.61|5
1726695940000|2024-09-18 21:45:40|315.6|313.6|315.68|313.68|315.68|313.68|315.59|313.59|5
1726695950000|2024-09-18 21:45:50|315.71|313.71|315.7|313.7|315.71|313.71|315.68|313.68|8
1726695960000|2024-09-18 21:46:00|315.71|313.71|315.73|313.73|315.73|313.73|315.71|313.71|3
1726695970000|2024-09-18 21:46:10|315.74|313.74|315.74|313.74|315.74|313.74|315.74|313.74|1
1726695980000|2024-09-18 21:46:20|315.73|313.73|315.73|313.73|315.73|313.73|315.73|313.73|1
1726695990000|2024-09-18 21:46:30|315.72|313.72|315.7|313.7|315.72|313.72|315.7|313.7|6
1726696000000|2024-09-18 21:46:40|315.68|313.68|315.71|313.71|315.71|313.71|315.68|313.68|2
1726696020000|2024-09-18 21:47:00|315.65|313.65|315.69|313.69|315.69|313.69|315.65|313.65|2
1726696030000|2024-09-18 21:47:10|315.68|313.68|315.68|313.68|315.68|313.68|315.68|313.68|1
1726696040000|2024-09-18 21:47:20|315.67|313.67|315.67|313.67|315.67|313.67|315.67|313.67|1
1726696050000|2024-09-18 21:47:30|315.6|313.6|315.58|313.58|315.6|313.6|315.57|313.57|5
1726696060000|2024-09-18 21:47:40|315.57|313.57|315.57|313.57|315.57|313.57|315.57|313.57|1
1726696070000|2024-09-18 21:47:50|315.52|313.52|315.51|313.51|315.52|313.52|315.51|313.51|2
1726696080000|2024-09-18 21:48:00|315.5|313.5|315.44|313.44|315.5|313.5|315.44|313.44|6
1726696090000|2024-09-18 21:48:10|315.39|313.39|315.35|313.35|315.43|313.43|315.34|313.34|8
1726696100000|2024-09-18 21:48:20|315.33|313.33|315.27|313.27|315.34|313.34|315.27|313.27|6
1726696110000|2024-09-18 21:48:30|315.25|313.25|315.25|313.25|315.25|313.25|315.25|313.25|1
1726696120000|2024-09-18 21:48:40|315.24|313.24|315.24|313.24|315.24|313.24|315.24|313.24|1
1726696130000|2024-09-18 21:48:50|315.21|313.21|315.21|313.21|315.23|313.23|315.21|313.21|5
1726696140000|2024-09-18 21:49:00|315.15|313.15|315.14|313.14|315.21|313.21|315.14|313.14|8
1726696150000|2024-09-18 21:49:10|315.12|313.12|315.12|313.12|315.12|313.12|315.12|313.12|1
1726696160000|2024-09-18 21:49:20|315.11|313.11|315.04|313.04|315.11|313.11|315.04|313.04|5
1726696170000|2024-09-18 21:49:30|315.03|313.03|315.01|313.01|315.05|313.05|315.01|313.01|7
1726696180000|2024-09-18 21:49:40|315|313|314.84|312.84|315|313|314.83|312.83|9
1726696190000|2024-09-18 21:49:50|314.83|312.83|314.64|312.64|314.83|312.83|314.64|312.64|13
1726696200000|2024-09-18 21:50:00|314.65|312.65|314.67|312.67|314.67|312.67|314.65|312.65|2
1726696210000|2024-09-18 21:50:10|314.68|312.68|314.7|312.7|314.7|312.7|314.68|312.68|3
1726696220000|2024-09-18 21:50:20|314.68|312.68|314.71|312.71|314.71|312.71|314.68|312.68|5
1726696230000|2024-09-18 21:50:30|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1726696240000|2024-09-18 21:50:40|314.73|312.73|314.72|312.72|314.74|312.74|314.72|312.72|4
1726696250000|2024-09-18 21:50:50|314.7|312.7|314.73|312.73|314.74|312.74|314.7|312.7|4
1726696270000|2024-09-18 21:51:10|314.72|312.72|314.72|312.72|314.72|312.72|314.72|312.72|1
1726696290000|2024-09-18 21:51:30|314.73|312.73|314.73|312.73|314.73|312.73|314.7|312.7|3
1726696300000|2024-09-18 21:51:40|314.7|312.7|314.6|312.6|314.7|312.7|314.6|312.6|12
1726696310000|2024-09-18 21:51:50|314.59|312.59|314.6|312.6|314.6|312.6|314.58|312.58|4
1726696320000|2024-09-18 21:52:00|314.61|312.61|314.62|312.62|314.62|312.62|314.61|312.61|2
1726696330000|2024-09-18 21:52:10|314.63|312.63|314.64|312.64|314.64|312.64|314.63|312.63|2
1726696340000|2024-09-18 21:52:20|314.65|312.65|314.68|312.68|314.68|312.68|314.65|312.65|3
1726696360000|2024-09-18 21:52:40|314.7|312.7|314.71|312.71|314.71|312.71|314.7|312.7|2
1726696370000|2024-09-18 21:52:50|314.72|312.72|314.73|312.73|314.73|312.73|314.72|312.72|2
1726696380000|2024-09-18 21:53:00|314.72|312.72|314.72|312.72|314.72|312.72|314.71|312.71|3
1726696390000|2024-09-18 21:53:10|314.73|312.73|314.72|312.72|314.73|312.73|314.71|312.71|3
1726696420000|2024-09-18 21:53:40|314.7|312.7|314.69|312.69|314.7|312.7|314.69|312.69|4
1726696430000|2024-09-18 21:53:50|314.68|312.68|314.7|312.7|314.7|312.7|314.68|312.68|3
1726696440000|2024-09-18 21:54:00|314.71|312.71|314.72|312.72|314.73|312.73|314.71|312.71|4
1726696450000|2024-09-18 21:54:10|314.73|312.73|314.73|312.73|314.73|312.73|314.73|312.73|1
1726696460000|2024-09-18 21:54:20|314.74|312.74|314.73|312.73|314.74|312.74|314.73|312.73|2
1726696470000|2024-09-18 21:54:30|314.74|312.74|314.74|312.74|314.74|312.74|314.73|312.73|3
1726696480000|2024-09-18 21:54:40|314.73|312.73|314.7|312.7|314.73|312.73|314.7|312.7|5
1726696490000|2024-09-18 21:54:50|314.71|312.71|314.71|312.71|314.72|312.72|314.71|312.71|3
1726696500000|2024-09-18 21:55:00|314.72|312.72|314.72|312.72|314.72|312.72|314.72|312.72|1
1726696510000|2024-09-18 21:55:10|314.73|312.73|314.72|312.72|314.73|312.73|314.72|312.72|2
1726696520000|2024-09-18 21:55:20|314.73|312.73|314.67|312.67|314.73|312.73|314.67|312.67|8
1726696530000|2024-09-18 21:55:30|314.68|312.68|314.68|312.68|314.68|312.68|314.68|312.68|1
1726696540000|2024-09-18 21:55:40|314.67|312.67|314.68|312.68|314.68|312.68|314.67|312.67|4
1726696550000|2024-09-18 21:55:50|314.67|312.67|314.69|312.69|314.69|312.69|314.67|312.67|3
1726696560000|2024-09-18 21:56:00|314.7|312.7|314.73|312.73|314.73|312.73|314.7|312.7|3
1726696570000|2024-09-18 21:56:10|314.74|312.74|314.78|312.78|314.79|312.79|314.74|312.74|5
1726696580000|2024-09-18 21:56:20|314.79|312.79|314.79|312.79|314.79|312.79|314.78|312.78|3
1726696590000|2024-09-18 21:56:30|314.8|312.8|314.8|312.8|314.8|312.8|314.8|312.8|1
1726696600000|2024-09-18 21:56:40|314.79|312.79|314.79|312.79|314.79|312.79|314.79|312.79|1
1726696620000|2024-09-18 21:57:00|314.8|312.8|314.8|312.8|314.8|312.8|314.79|312.79|3
1726696630000|2024-09-18 21:57:10|314.81|312.81|314.82|312.82|314.83|312.83|314.81|312.81|3
1726696640000|2024-09-18 21:57:20|314.83|312.83|314.83|312.83|314.83|312.83|314.83|312.83|1
1726696650000|2024-09-18 21:57:30|314.84|312.84|314.86|312.86|314.86|312.86|314.84|312.84|2
1726696660000|2024-09-18 21:57:40|314.87|312.87|314.87|312.87|314.87|312.87|314.84|312.84|4
1726696670000|2024-09-18 21:57:50|314.86|312.86|314.87|312.87|314.88|312.88|314.83|312.83|7
1726696680000|2024-09-18 21:58:00|314.88|312.88|314.9|312.9|314.9|312.9|314.88|312.88|3
1726696690000|2024-09-18 21:58:10|314.89|312.89|314.99|312.99|314.99|312.99|314.89|312.89|9
1726696700000|2024-09-18 21:58:20|314.98|312.98|314.63|312.63|314.98|312.98|314.63|312.63|14
1726696720000|2024-09-18 21:58:40|314.64|312.64|314.64|312.64|314.64|312.64|314.63|312.63|3
1726696730000|2024-09-18 21:58:50|314.65|312.65|314.66|312.66|314.66|312.66|314.63|312.63|6
1726696740000|2024-09-18 21:59:00|314.63|312.63|314.68|312.68|314.68|312.68|314.63|312.63|10
1726696750000|2024-09-18 21:59:10|314.64|312.64|314.62|312.62|314.66|312.66|314.54|312.54|13
1726696760000|2024-09-18 21:59:20|314.64|312.64|314.62|312.62|314.64|312.64|314.62|312.62|3
1726696780000|2024-09-18 21:59:40|314.61|312.61|314.62|312.62|314.62|312.62|314.61|312.61|2
1726696790000|2024-09-18 21:59:50|314.61|312.61|314.61|312.61|314.63|312.63|314.61|312.61|5
1726696800000|2024-09-18 22:00:00|314.62|312.62|314.66|312.66|314.66|312.66|314.61|312.61|8
1726696810000|2024-09-18 22:00:10|314.67|312.67|314.69|312.69|314.69|312.69|314.67|312.67|3
1726696820000|2024-09-18 22:00:20|314.7|312.7|314.73|312.73|314.73|312.73|314.69|312.69|7
1726696830000|2024-09-18 22:00:30|314.74|312.74|314.73|312.73|314.74|312.74|314.73|312.73|2
1726696850000|2024-09-18 22:00:50|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1726696860000|2024-09-18 22:01:00|314.75|312.75|314.72|312.72|314.75|312.75|314.72|312.72|2
1726696870000|2024-09-18 22:01:10|314.71|312.71|314.72|312.72|314.72|312.72|314.71|312.71|2
1726696890000|2024-09-18 22:01:30|314.7|312.7|314.73|312.73|314.73|312.73|314.7|312.7|3
1726696900000|2024-09-18 22:01:40|314.74|312.74|314.74|312.74|314.74|312.74|314.74|312.74|1
1726696910000|2024-09-18 22:01:50|314.75|312.75|314.75|312.75|314.75|312.75|314.75|312.75|1
1726696920000|2024-09-18 22:02:00|314.76|312.76|314.79|312.79|314.79|312.79|314.76|312.76|4
1726696930000|2024-09-18 22:02:10|314.8|312.8|314.82|312.82|314.82|312.82|314.8|312.8|3
1726696940000|2024-09-18 22:02:20|314.8|312.8|314.83|312.83|314.83|312.83|314.8|312.8|4
1726696950000|2024-09-18 22:02:30|314.8|312.8|314.84|312.84|314.84|312.84|314.8|312.8|2
1726696960000|2024-09-18 22:02:40|314.8|312.8|314.78|312.78|314.84|312.84|314.78|312.78|9
1726696970000|2024-09-18 22:02:50|314.76|312.76|314.79|312.79|314.79|312.79|314.76|312.76|2
1726696980000|2024-09-18 22:03:00|314.76|312.76|314.69|312.69|314.76|312.76|314.68|312.68|9
1726696990000|2024-09-18 22:03:10|314.7|312.7|314.69|312.69|314.7|312.7|314.69|312.69|2
1726697000000|2024-09-18 22:03:20|314.7|312.7|314.7|312.7|314.7|312.7|314.7|312.7|1
1726697010000|2024-09-18 22:03:30|314.69|312.69|314.75|312.75|314.75|312.75|314.68|312.68|7
1726697020000|2024-09-18 22:03:40|314.8|312.8|314.87|312.87|314.87|312.87|314.79|312.79|13
1726697030000|2024-09-18 22:03:50|314.86|312.86|314.87|312.87|314.89|312.89|314.86|312.86|11
1726697040000|2024-09-18 22:04:00|314.88|312.88|314.93|312.93|314.94|312.94|314.88|312.88|8
1726697050000|2024-09-18 22:04:10|314.9|312.9|314.85|312.85|314.9|312.9|314.83|312.83|4
1726697060000|2024-09-18 22:04:20|314.86|312.86|314.87|312.87|314.87|312.87|314.86|312.86|2
1726697070000|2024-09-18 22:04:30|314.88|312.88|314.89|312.89|314.9|312.9|314.88|312.88|5
1726697080000|2024-09-18 22:04:40|314.9|312.9|314.91|312.91|314.91|312.91|314.9|312.9|4
1726697090000|2024-09-18 22:04:50|314.92|312.92|314.92|312.92|314.92|312.92|314.92|312.92|1
1726697100000|2024-09-18 22:05:00|314.93|312.93|314.98|312.98|314.98|312.98|314.93|312.93|5
1726697110000|2024-09-18 22:05:10|314.99|312.99|314.99|312.99|314.99|312.99|314.99|312.99|1
1726697140000|2024-09-18 22:05:40|314.98|312.98|315|313|315.01|313.01|314.98|312.98|6
1726697150000|2024-09-18 22:05:50|314.97|312.97|315|313|315|313|314.97|312.97|2
1726697160000|2024-09-18 22:06:00|314.98|312.98|314.98|312.98|314.98|312.98|314.98|312.98|1
1726697170000|2024-09-18 22:06:10|314.95|312.95|314.95|312.95|314.95|312.95|314.95|312.95|1
1726697190000|2024-09-18 22:06:30|314.92|312.92|314.96|312.96|314.96|312.96|314.92|312.92|2
1726697220000|2024-09-18 22:07:00|314.98|312.98|315.02|313.02|315.02|313.02|314.97|312.97|5
1726697230000|2024-09-18 22:07:10|315.03|313.03|315.03|313.03|315.03|313.03|315.02|313.02|3
1726697240000|2024-09-18 22:07:20|315.02|313.02|315.01|313.01|315.05|313.05|315.01|313.01|6
1726697260000|2024-09-18 22:07:40|314.95|312.95|314.69|312.69|314.96|312.96|314.65|312.65|10
1726697270000|2024-09-18 22:07:50|314.73|312.73|314.76|312.76|314.76|312.76|314.73|312.73|3
1726697280000|2024-09-18 22:08:00|314.77|312.77|314.77|312.77|314.77|312.77|314.77|312.77|1
1726697300000|2024-09-18 22:08:20|314.78|312.78|314.78|312.78|314.78|312.78|314.78|312.78|1
1726697310000|2024-09-18 22:08:30|314.8|312.8|314.81|312.81|314.81|312.81|314.8|312.8|2
1726697320000|2024-09-18 22:08:40|314.82|312.82|314.82|312.82|314.83|312.83|314.81|312.81|5
1726697330000|2024-09-18 22:08:50|314.83|312.83|314.83|312.83|314.83|312.83|314.83|312.83|1
1726697340000|2024-09-18 22:09:00|314.81|312.81|314.81|312.81|314.83|312.83|314.79|312.79|4
1726697350000|2024-09-18 22:09:10|314.82|312.82|314.56|312.56|314.82|312.82|314.56|312.56|9
1726697360000|2024-09-18 22:09:20|314.58|312.58|314.57|312.57|314.58|312.58|314.54|312.54|7
1726697370000|2024-09-18 22:09:30|314.59|312.59|314.59|312.59|314.59|312.59|314.59|312.59|1
1726697380000|2024-09-18 22:09:40|314.58|312.58|314.6|312.6|314.6|312.6|314.58|312.58|2
1726697390000|2024-09-18 22:09:50|314.56|312.56|314.56|312.56|314.56|312.56|314.56|312.56|1
1726697400000|2024-09-18 22:10:00|314.59|312.59|314.6|312.6|314.6|312.6|314.59|312.59|4
1726697410000|2024-09-18 22:10:10|314.59|312.59|314.57|312.57|314.6|312.6|314.57|312.57|3
1726697420000|2024-09-18 22:10:20|314.56|312.56|314.54|312.54|314.56|312.56|314.54|312.54|3
1726697430000|2024-09-18 22:10:30|314.56|312.56|314.54|312.54|314.56|312.56|314.54|312.54|3
1726697440000|2024-09-18 22:10:40|314.53|312.53|314.53|312.53|314.53|312.53|314.53|312.53|1
1726697460000|2024-09-18 22:11:00|314.55|312.55|314.62|312.62|314.64|312.64|314.55|312.55|4
1726697480000|2024-09-18 22:11:20|314.63|312.63|314.68|312.68|314.68|312.68|314.63|312.63|8
1726697490000|2024-09-18 22:11:30|314.69|312.69|314.69|312.69|314.69|312.69|314.69|312.69|1
1726697500000|2024-09-18 22:11:40|314.67|312.67|314.67|312.67|314.69|312.69|314.67|312.67|5
1726697510000|2024-09-18 22:11:50|314.69|312.69|314.7|312.7|314.7|312.7|314.69|312.69|2
1726697530000|2024-09-18 22:12:10|314.71|312.71|314.69|312.69|314.71|312.71|314.69|312.69|5
1726697540000|2024-09-18 22:12:20|314.68|312.68|314.62|312.62|314.68|312.68|314.62|312.62|3
1726697550000|2024-09-18 22:12:30|314.63|312.63|314.63|312.63|314.63|312.63|314.63|312.63|1
1726697560000|2024-09-18 22:12:40|314.62|312.62|314.61|312.61|314.62|312.62|314.61|312.61|2
1726697570000|2024-09-18 22:12:50|314.59|312.59|314.59|312.59|314.59|312.59|314.57|312.57|6
1726697580000|2024-09-18 22:13:00|314.62|312.62|314.62|312.62|314.62|312.62|314.62|312.62|1
1726697600000|2024-09-18 22:13:20|314.6|312.6|314.57|312.57|314.6|312.6|314.55|312.55|3
1726697610000|2024-09-18 22:13:30|314.59|312.59|314.59|312.59|314.59|312.59|314.59|312.59|1
1726697640000|2024-09-18 22:14:00|314.6|312.6|314.57|312.57|314.6|312.6|314.57|312.57|2
1726697650000|2024-09-18 22:14:10|314.6|312.6|314.58|312.58|314.6|312.6|314.58|312.58|2
1726697660000|2024-09-18 22:14:20|314.61|312.61|314.62|312.62|314.62|312.62|314.61|312.61|2
1726697670000|2024-09-18 22:14:30|314.63|312.63|314.61|312.61|314.63|312.63|314.61|312.61|5
1726697700000|2024-09-18 22:15:00|314.64|312.64|314.61|312.61|314.64|312.64|314.61|312.61|4
1726697730000|2024-09-18 22:15:30|314.67|312.67|314.76|312.76|314.76|312.76|314.61|312.61|7
1726697740000|2024-09-18 22:15:40|314.75|312.75|314.75|312.75|314.75|312.75|314.75|312.75|1
1726697750000|2024-09-18 22:15:50|314.76|312.76|314.78|312.78|314.78|312.78|314.76|312.76|3
1726697760000|2024-09-18 22:16:00|314.81|312.81|314.81|312.81|314.81|312.81|314.81|312.81|1
1726697770000|2024-09-18 22:16:10|314.72|312.72|314.73|312.73|314.73|312.73|314.72|312.72|2
1726697780000|2024-09-18 22:16:20|314.74|312.74|314.74|312.74|314.74|312.74|314.7|312.7|3
1726697790000|2024-09-18 22:16:30|314.71|312.71|314.76|312.76|314.76|312.76|314.71|312.71|3
1726697800000|2024-09-18 22:16:40|314.77|312.77|314.81|312.81|314.81|312.81|314.77|312.77|5
1726697820000|2024-09-18 22:17:00|314.82|312.82|314.86|312.86|314.86|312.86|314.82|312.82|4
1726697830000|2024-09-18 22:17:10|314.88|312.88|314.84|312.84|314.88|312.88|314.84|312.84|6
1726697840000|2024-09-18 22:17:20|314.85|312.85|314.86|312.86|314.86|312.86|314.84|312.84|6
1726697850000|2024-09-18 22:17:30|314.78|312.78|314.76|312.76|314.78|312.78|314.73|312.73|3
1726697860000|2024-09-18 22:17:40|314.75|312.75|314.76|312.76|314.76|312.76|314.75|312.75|6
1726697870000|2024-09-18 22:17:50|314.75|312.75|314.76|312.76|314.76|312.76|314.75|312.75|2
1726697880000|2024-09-18 22:18:00|314.77|312.77|314.83|312.83|314.83|312.83|314.77|312.77|6
1726697890000|2024-09-18 22:18:10|314.82|312.82|314.83|312.83|314.83|312.83|314.82|312.82|2
1726697900000|2024-09-18 22:18:20|314.82|312.82|314.84|312.84|314.84|312.84|314.81|312.81|7
1726697910000|2024-09-18 22:18:30|314.85|312.85|314.84|312.84|314.86|312.86|314.84|312.84|5
1726697920000|2024-09-18 22:18:40|314.78|312.78|314.76|312.76|314.78|312.78|314.76|312.76|2
1726697930000|2024-09-18 22:18:50|314.77|312.77|314.89|312.89|314.91|312.91|314.77|312.77|17
1726697940000|2024-09-18 22:19:00|314.88|312.88|314.88|312.88|314.89|312.89|314.88|312.88|3
1726697950000|2024-09-18 22:19:10|314.89|312.89|314.89|312.89|314.9|312.9|314.89|312.89|3
1726697960000|2024-09-18 22:19:20|314.87|312.87|314.87|312.87|314.87|312.87|314.87|312.87|1
1726697980000|2024-09-18 22:19:40|314.89|312.89|314.92|312.92|314.93|312.93|314.89|312.89|6
1726697990000|2024-09-18 22:19:50|314.93|312.93|314.91|312.91|314.93|312.93|314.89|312.89|10
1726698000000|2024-09-18 22:20:00|314.93|312.93|314.91|312.91|314.94|312.94|314.91|312.91|13
1726698010000|2024-09-18 22:20:10|314.94|312.94|314.92|312.92|314.94|312.94|314.92|312.92|5
1726698020000|2024-09-18 22:20:20|314.95|312.95|315.07|313.07|315.09|313.09|314.95|312.95|10
1726698030000|2024-09-18 22:20:30|315.12|313.12|315.1|313.1|315.13|313.13|315.1|313.1|4
1726698040000|2024-09-18 22:20:40|315.09|313.09|315.01|313.01|315.09|313.09|314.97|312.97|8
1726698060000|2024-09-18 22:21:00|315.02|313.02|315.01|313.01|315.02|313.02|315|313|4
1726698080000|2024-09-18 22:21:20|314.93|312.93|314.88|312.88|314.93|312.93|314.88|312.88|11
1726698090000|2024-09-18 22:21:30|314.89|312.89|314.91|312.91|314.96|312.96|314.88|312.88|14
1726698100000|2024-09-18 22:21:40|314.9|312.9|314.94|312.94|314.94|312.94|314.9|312.9|12
1726698110000|2024-09-18 22:21:50|314.95|312.95|314.94|312.94|314.97|312.97|314.91|312.91|11
1726698120000|2024-09-18 22:22:00|314.96|312.96|314.91|312.91|314.98|312.98|314.91|312.91|8
1726698130000|2024-09-18 22:22:10|314.85|312.85|314.84|312.84|314.85|312.85|314.84|312.84|2
1726698140000|2024-09-18 22:22:20|314.83|312.83|314.83|312.83|314.83|312.83|314.83|312.83|1
1726698150000|2024-09-18 22:22:30|314.77|312.77|314.77|312.77|314.79|312.79|314.77|312.77|5
1726698160000|2024-09-18 22:22:40|314.78|312.78|314.79|312.79|314.81|312.81|314.78|312.78|8
1726698180000|2024-09-18 22:23:00|314.82|312.82|314.82|312.82|314.84|312.84|314.81|312.81|10
1726698190000|2024-09-18 22:23:10|314.81|312.81|314.8|312.8|314.81|312.81|314.8|312.8|2
1726698200000|2024-09-18 22:23:20|314.82|312.82|314.63|312.63|314.82|312.82|314.6|312.6|20
1726698210000|2024-09-18 22:23:30|314.64|312.64|314.62|312.62|314.64|312.64|314.61|312.61|11
1726698220000|2024-09-18 22:23:40|314.61|312.61|314.61|312.61|314.61|312.61|314.61|312.61|1
1726698230000|2024-09-18 22:23:50|314.62|312.62|314.61|312.61|314.62|312.62|314.61|312.61|2
1726698240000|2024-09-18 22:24:00|314.64|312.64|314.65|312.65|314.65|312.65|314.61|312.61|7
1726698250000|2024-09-18 22:24:10|314.64|312.64|314.59|312.59|314.64|312.64|314.59|312.59|5
1726698260000|2024-09-18 22:24:20|314.54|312.54|314.59|312.59|314.59|312.59|314.54|312.54|2
1726698270000|2024-09-18 22:24:30|314.54|312.54|314.58|312.58|314.58|312.58|314.54|312.54|4
1726698280000|2024-09-18 22:24:40|314.61|312.61|314.64|312.64|314.64|312.64|314.61|312.61|2
1726698300000|2024-09-18 22:25:00|314.65|312.65|314.71|312.71|314.71|312.71|314.65|312.65|4
1726698310000|2024-09-18 22:25:10|314.72|312.72|314.73|312.73|314.74|312.74|314.72|312.72|7
1726698320000|2024-09-18 22:25:20|314.74|312.74|314.73|312.73|314.75|312.75|314.73|312.73|3
1726698330000|2024-09-18 22:25:30|314.74|312.74|314.78|312.78|314.8|312.8|314.73|312.73|13
1726698340000|2024-09-18 22:25:40|314.8|312.8|314.88|312.88|314.88|312.88|314.8|312.8|3
1726698350000|2024-09-18 22:25:50|314.86|312.86|314.86|312.86|314.86|312.86|314.86|312.86|1
1726698360000|2024-09-18 22:26:00|314.88|312.88|314.89|312.89|314.89|312.89|314.77|312.77|25
1726698370000|2024-09-18 22:26:10|314.87|312.87|314.86|312.86|314.87|312.87|314.83|312.83|12
1726698380000|2024-09-18 22:26:20|314.85|312.85|314.9|312.9|314.9|312.9|314.85|312.85|10
1726698390000|2024-09-18 22:26:30|314.91|312.91|314.95|312.95|314.95|312.95|314.91|312.91|3
1726698400000|2024-09-18 22:26:40|315.03|313.03|315.01|313.01|315.03|313.03|315|313|4
1726698410000|2024-09-18 22:26:50|315.05|313.05|315.13|313.13|315.13|313.13|315.05|313.05|4
1726698430000|2024-09-18 22:27:10|315.07|313.07|315.14|313.14|315.14|313.14|315.05|313.05|12
1726698440000|2024-09-18 22:27:20|315.16|313.16|315.15|313.15|315.16|313.16|315.14|313.14|4
1726698450000|2024-09-18 22:27:30|315.16|313.16|315.22|313.22|315.25|313.25|315.15|313.15|14
1726698460000|2024-09-18 22:27:40|315.24|313.24|315.21|313.21|315.26|313.26|315.2|313.2|16
1726698470000|2024-09-18 22:27:50|315.2|313.2|315.26|313.26|315.26|313.26|315.2|313.2|5
1726698480000|2024-09-18 22:28:00|315.23|313.23|315.25|313.25|315.25|313.25|315.22|313.22|10
1726698490000|2024-09-18 22:28:10|315.24|313.24|315.16|313.16|315.24|313.24|315.14|313.14|11
1726698500000|2024-09-18 22:28:20|315.15|313.15|315.29|313.29|315.31|313.31|315.15|313.15|12
1726698510000|2024-09-18 22:28:30|315.28|313.28|315.29|313.29|315.31|313.31|315.28|313.28|3
1726698520000|2024-09-18 22:28:40|315.31|313.31|315.38|313.38|315.42|313.42|315.31|313.31|4
1726698530000|2024-09-18 22:28:50|315.4|313.4|315.38|313.38|315.41|313.41|315.38|313.38|10
1726698540000|2024-09-18 22:29:00|315.36|313.36|315.45|313.45|315.46|313.46|315.36|313.36|17
1726698550000|2024-09-18 22:29:10|315.46|313.46|315.44|313.44|315.5|313.5|315.44|313.44|11
1726698560000|2024-09-18 22:29:20|315.45|313.45|315.42|313.42|315.45|313.45|315.42|313.42|8
1726698570000|2024-09-18 22:29:30|315.37|313.37|315.32|313.32|315.4|313.4|315.31|313.31|9
1726698580000|2024-09-18 22:29:40|315.33|313.33|315.35|313.35|315.38|313.38|315.32|313.32|13
1726698590000|2024-09-18 22:29:50|315.38|313.38|315.44|313.44|315.46|313.46|315.38|313.38|11
1726698600000|2024-09-18 22:30:00|315.43|313.43|315.46|313.46|315.46|313.46|315.43|313.43|9
1726698610000|2024-09-18 22:30:10|315.47|313.47|315.53|313.53|315.53|313.53|315.47|313.47|2
1726698620000|2024-09-18 22:30:20|315.52|313.52|315.61|313.61|315.63|313.63|315.49|313.49|12
1726698630000|2024-09-18 22:30:30|315.63|313.63|315.44|313.44|315.63|313.63|315.44|313.44|17
1726698640000|2024-09-18 22:30:40|315.43|313.43|315.47|313.47|315.51|313.51|315.43|313.43|17
1726698650000|2024-09-18 22:30:50|315.46|313.46|315.55|313.55|315.55|313.55|315.45|313.45|19
1726698660000|2024-09-18 22:31:00|315.54|313.54|315.53|313.53|315.61|313.61|315.53|313.53|7
1726698670000|2024-09-18 22:31:10|315.54|313.54|315.63|313.63|315.65|313.65|315.51|313.51|21
1726698680000|2024-09-18 22:31:20|315.64|313.64|315.66|313.66|315.68|313.68|315.63|313.63|12
1726698690000|2024-09-18 22:31:30|315.65|313.65|315.65|313.65|315.67|313.67|315.65|313.65|7
1726698700000|2024-09-18 22:31:40|315.64|313.64|315.7|313.7|315.72|313.72|315.64|313.64|12
1726698710000|2024-09-18 22:31:50|315.72|313.72|315.73|313.73|315.75|313.75|315.7|313.7|9
1726698720000|2024-09-18 22:32:00|315.72|313.72|315.7|313.7|315.78|313.78|315.7|313.7|21
1726698730000|2024-09-18 22:32:10|315.71|313.71|315.67|313.67|315.74|313.74|315.67|313.67|10
1726698740000|2024-09-18 22:32:20|315.66|313.66|315.58|313.58|315.66|313.66|315.58|313.58|13
1726698750000|2024-09-18 22:32:30|315.52|313.52|315.46|313.46|315.52|313.52|315.44|313.44|9
1726698760000|2024-09-18 22:32:40|315.45|313.45|315.51|313.51|315.51|313.51|315.45|313.45|17
1726698770000|2024-09-18 22:32:50|315.5|313.5|315.51|313.51|315.52|313.52|315.43|313.43|16
1726698780000|2024-09-18 22:33:00|315.5|313.5|315.42|313.42|315.51|313.51|315.42|313.42|11
1726698790000|2024-09-18 22:33:10|315.43|313.43|315.51|313.51|315.51|313.51|315.43|313.43|12
1726698800000|2024-09-18 22:33:20|315.5|313.5|315.57|313.57|315.58|313.58|315.5|313.5|16
1726698810000|2024-09-18 22:33:30|315.55|313.55|315.57|313.57|315.59|313.59|315.52|313.52|10
1726698820000|2024-09-18 22:33:40|315.55|313.55|315.5|313.5|315.55|313.55|315.47|313.47|15
1726698830000|2024-09-18 22:33:50|315.52|313.52|315.55|313.55|315.56|313.56|315.5|313.5|14
1726698840000|2024-09-18 22:34:00|315.56|313.56|315.55|313.55|315.56|313.56|315.53|313.53|15
1726698850000|2024-09-18 22:34:10|315.54|313.54|315.59|313.59|315.61|313.61|315.53|313.53|11
1726698860000|2024-09-18 22:34:20|315.61|313.61|315.64|313.64|315.64|313.64|315.6|313.6|6
1726698870000|2024-09-18 22:34:30|315.66|313.66|315.68|313.68|315.74|313.74|315.65|313.65|12
1726698880000|2024-09-18 22:34:40|315.7|313.7|315.72|313.72|315.78|313.78|315.68|313.68|23
1726698890000|2024-09-18 22:34:50|315.71|313.71|315.69|313.69|315.72|313.72|315.65|313.65|16
1726698900000|2024-09-18 22:35:00|315.7|313.7|315.77|313.77|315.77|313.77|315.7|313.7|6
1726698910000|2024-09-18 22:35:10|315.78|313.78|315.83|313.83|315.89|313.89|315.77|313.77|16
1726698920000|2024-09-18 22:35:20|315.82|313.82|315.72|313.72|315.84|313.84|315.71|313.71|19
1726698930000|2024-09-18 22:35:30|315.74|313.74|315.78|313.78|315.79|313.79|315.74|313.74|13
1726698940000|2024-09-18 22:35:40|315.75|313.75|315.66|313.66|315.76|313.76|315.64|313.64|18
1726698950000|2024-09-18 22:35:50|315.67|313.67|315.64|313.64|315.68|313.68|315.63|313.63|17
1726698960000|2024-09-18 22:36:00|315.63|313.63|315.69|313.69|315.69|313.69|315.63|313.63|11
1726698970000|2024-09-18 22:36:10|315.7|313.7|315.73|313.73|315.75|313.75|315.69|313.69|17
1726698980000|2024-09-18 22:36:20|315.74|313.74|315.69|313.69|315.74|313.74|315.64|313.64|15
1726698990000|2024-09-18 22:36:30|315.68|313.68|315.71|313.71|315.71|313.71|315.67|313.67|17
1726699000000|2024-09-18 22:36:40|315.7|313.7|315.68|313.68|315.71|313.71|315.68|313.68|14
1726699010000|2024-09-18 22:36:50|315.64|313.64|315.71|313.71|315.71|313.71|315.59|313.59|12
1726699020000|2024-09-18 22:37:00|315.75|313.75|315.79|313.79|315.8|313.8|315.74|313.74|8
1726699030000|2024-09-18 22:37:10|315.8|313.8|315.83|313.83|315.84|313.84|315.8|313.8|4
1726699040000|2024-09-18 22:37:20|315.84|313.84|315.81|313.81|315.85|313.85|315.79|313.79|5
1726699050000|2024-09-18 22:37:30|315.79|313.79|315.81|313.81|315.81|313.81|315.78|313.78|10
1726699060000|2024-09-18 22:37:40|315.79|313.79|315.8|313.8|315.82|313.82|315.79|313.79|12
1726699070000|2024-09-18 22:37:50|315.82|313.82|315.78|313.78|315.82|313.82|315.77|313.77|11
1726699080000|2024-09-18 22:38:00|315.77|313.77|315.61|313.61|315.77|313.77|315.61|313.61|15
1726699090000|2024-09-18 22:38:10|315.6|313.6|315.54|313.54|315.6|313.6|315.53|313.53|13
1726699100000|2024-09-18 22:38:20|315.55|313.55|315.61|313.61|315.61|313.61|315.54|313.54|14
1726699110000|2024-09-18 22:38:30|315.6|313.6|315.6|313.6|315.6|313.6|315.55|313.55|7
1726699130000|2024-09-18 22:38:50|315.62|313.62|315.62|313.62|315.62|313.62|315.6|313.6|11
1726699140000|2024-09-18 22:39:00|315.63|313.63|315.59|313.59|315.63|313.63|315.59|313.59|8
1726699150000|2024-09-18 22:39:10|315.55|313.55|315.61|313.61|315.65|313.65|315.55|313.55|14
1726699160000|2024-09-18 22:39:20|315.62|313.62|315.66|313.66|315.67|313.67|315.62|313.62|8
1726699170000|2024-09-18 22:39:30|315.63|313.63|315.75|313.75|315.76|313.76|315.63|313.63|8
1726699180000|2024-09-18 22:39:40|315.76|313.76|315.79|313.79|315.81|313.81|315.75|313.75|16
1726699190000|2024-09-18 22:39:50|315.8|313.8|315.83|313.83|315.84|313.84|315.8|313.8|3
1726699200000|2024-09-18 22:40:00|315.84|313.84|315.89|313.89|315.9|313.9|315.83|313.83|8
1726699210000|2024-09-18 22:40:10|315.83|313.83|315.83|313.83|315.86|313.86|315.82|313.82|14
1726699220000|2024-09-18 22:40:20|315.82|313.82|315.85|313.85|315.85|313.85|315.82|313.82|8
1726699230000|2024-09-18 22:40:30|315.84|313.84|315.81|313.81|315.85|313.85|315.79|313.79|16
1726699240000|2024-09-18 22:40:40|315.82|313.82|315.87|313.87|315.87|313.87|315.82|313.82|9
1726699250000|2024-09-18 22:40:50|315.86|313.86|315.84|313.84|315.87|313.87|315.84|313.84|9
1726699260000|2024-09-18 22:41:00|315.79|313.79|315.71|313.71|315.81|313.81|315.7|313.7|17
1726699270000|2024-09-18 22:41:10|315.72|313.72|315.82|313.82|315.82|313.82|315.72|313.72|9
1726699280000|2024-09-18 22:41:20|315.83|313.83|315.83|313.83|315.83|313.83|315.82|313.82|3
1726699290000|2024-09-18 22:41:30|315.82|313.82|315.86|313.86|315.88|313.88|315.82|313.82|6
1726699300000|2024-09-18 22:41:40|315.87|313.87|315.92|313.92|315.93|313.93|315.87|313.87|7
1726699310000|2024-09-18 22:41:50|315.9|313.9|315.88|313.88|315.91|313.91|315.88|313.88|4
1726699320000|2024-09-18 22:42:00|315.84|313.84|315.86|313.86|315.87|313.87|315.84|313.84|7
1726699330000|2024-09-18 22:42:10|315.87|313.87|315.84|313.84|315.87|313.87|315.82|313.82|12
1726699340000|2024-09-18 22:42:20|315.86|313.86|315.87|313.87|315.87|313.87|315.85|313.85|14
1726699350000|2024-09-18 22:42:30|315.86|313.86|315.83|313.83|315.86|313.86|315.83|313.83|13
1726699360000|2024-09-18 22:42:40|315.79|313.79|315.77|313.77|315.79|313.79|315.77|313.77|4
1726699370000|2024-09-18 22:42:50|315.76|313.76|315.82|313.82|315.82|313.82|315.76|313.76|15
1726699380000|2024-09-18 22:43:00|315.84|313.84|315.86|313.86|315.86|313.86|315.84|313.84|4
1726699390000|2024-09-18 22:43:10|315.84|313.84|315.89|313.89|315.91|313.91|315.84|313.84|10
1726699400000|2024-09-18 22:43:20|315.91|313.91|315.89|313.89|315.91|313.91|315.88|313.88|6
1726699410000|2024-09-18 22:43:30|315.91|313.91|315.94|313.94|315.94|313.94|315.91|313.91|4
1726699420000|2024-09-18 22:43:40|315.93|313.93|315.93|313.93|315.93|313.93|315.93|313.93|1
1726699430000|2024-09-18 22:43:50|315.94|313.94|315.92|313.92|315.95|313.95|315.92|313.92|4
1726699440000|2024-09-18 22:44:00|315.85|313.85|315.82|313.82|315.85|313.85|315.82|313.82|2
1726699450000|2024-09-18 22:44:10|315.84|313.84|315.85|313.85|315.88|313.88|315.83|313.83|11
1726699460000|2024-09-18 22:44:20|315.84|313.84|315.8|313.8|315.86|313.86|315.8|313.8|9
1726699470000|2024-09-18 22:44:30|315.76|313.76|315.74|313.74|315.76|313.76|315.73|313.73|11
1726699480000|2024-09-18 22:44:40|315.73|313.73|315.82|313.82|315.82|313.82|315.73|313.73|12
1726699490000|2024-09-18 22:44:50|315.81|313.81|315.76|313.76|315.81|313.81|315.76|313.76|8
1726699500000|2024-09-18 22:45:00|315.73|313.73|315.8|313.8|315.87|313.87|315.73|313.73|22
1726699510000|2024-09-18 22:45:10|315.79|313.79|315.8|313.8|315.8|313.8|315.77|313.77|12
1726699520000|2024-09-18 22:45:20|315.82|313.82|315.86|313.86|315.86|313.86|315.82|313.82|8
1726699530000|2024-09-18 22:45:30|315.85|313.85|315.87|313.87|315.87|313.87|315.84|313.84|6
1726699540000|2024-09-18 22:45:40|315.88|313.88|315.89|313.89|315.9|313.9|315.88|313.88|4
1726699550000|2024-09-18 22:45:50|315.87|313.87|315.87|313.87|315.87|313.87|315.87|313.87|1
1726699560000|2024-09-18 22:46:00|315.89|313.89|315.89|313.89|315.89|313.89|315.89|313.89|1
1726699570000|2024-09-18 22:46:10|315.9|313.9|315.87|313.87|315.99|313.99|315.87|313.87|11
1726699590000|2024-09-18 22:46:30|315.88|313.88|315.87|313.87|315.88|313.88|315.87|313.87|2
1726699600000|2024-09-18 22:46:40|315.81|313.81|315.85|313.85|315.86|313.86|315.81|313.81|8
1726699610000|2024-09-18 22:46:50|315.86|313.86|315.91|313.91|315.91|313.91|315.85|313.85|9
1726699620000|2024-09-18 22:47:00|315.94|313.94|315.97|313.97|315.99|313.99|315.94|313.94|12
1726699630000|2024-09-18 22:47:10|315.98|313.98|315.99|313.99|315.99|313.99|315.98|313.98|2
1726699640000|2024-09-18 22:47:20|315.98|313.98|315.95|313.95|315.99|313.99|315.94|313.94|6
1726699650000|2024-09-18 22:47:30|315.88|313.88|315.93|313.93|315.93|313.93|315.88|313.88|10
1726699660000|2024-09-18 22:47:40|315.92|313.92|315.88|313.88|315.92|313.92|315.88|313.88|4
1726699670000|2024-09-18 22:47:50|315.89|313.89|315.89|313.89|315.91|313.91|315.89|313.89|11
1726699690000|2024-09-18 22:48:10|315.88|313.88|315.83|313.83|315.88|313.88|315.79|313.79|7
1726699700000|2024-09-18 22:48:20|315.82|313.82|315.82|313.82|315.83|313.83|315.82|313.82|5
1726699710000|2024-09-18 22:48:30|315.83|313.83|315.83|313.83|315.83|313.83|315.83|313.83|1
1726699720000|2024-09-18 22:48:40|315.77|313.77|315.86|313.86|315.86|313.86|315.77|313.77|12
1726699730000|2024-09-18 22:48:50|315.87|313.87|315.86|313.86|315.87|313.87|315.85|313.85|8
1726699740000|2024-09-18 22:49:00|315.85|313.85|315.83|313.83|315.85|313.85|315.77|313.77|9
1726699750000|2024-09-18 22:49:10|315.82|313.82|315.78|313.78|315.82|313.82|315.78|313.78|4
1726699760000|2024-09-18 22:49:20|315.79|313.79|315.78|313.78|315.81|313.81|315.78|313.78|11
1726699770000|2024-09-18 22:49:30|315.79|313.79|315.68|313.68|315.79|313.79|315.66|313.66|11
1726699780000|2024-09-18 22:49:40|315.7|313.7|315.75|313.75|315.75|313.75|315.68|313.68|5
1726699790000|2024-09-18 22:49:50|315.74|313.74|315.73|313.73|315.74|313.74|315.73|313.73|2
1726699800000|2024-09-18 22:50:00|315.69|313.69|315.75|313.75|315.75|313.75|315.69|313.69|13
1726699810000|2024-09-18 22:50:10|315.74|313.74|315.72|313.72|315.74|313.74|315.71|313.71|7
1726699820000|2024-09-18 22:50:20|315.75|313.75|315.74|313.74|315.75|313.75|315.74|313.74|2
1726699830000|2024-09-18 22:50:30|315.75|313.75|315.74|313.74|315.75|313.75|315.7|313.7|6
1726699840000|2024-09-18 22:50:40|315.73|313.73|315.75|313.75|315.75|313.75|315.73|313.73|5
1726699850000|2024-09-18 22:50:50|315.74|313.74|315.75|313.75|315.75|313.75|315.74|313.74|2
1726699860000|2024-09-18 22:51:00|315.76|313.76|315.76|313.76|315.77|313.77|315.75|313.75|19
1726699870000|2024-09-18 22:51:10|315.75|313.75|315.76|313.76|315.78|313.78|315.71|313.71|14
1726699880000|2024-09-18 22:51:20|315.75|313.75|315.64|313.64|315.77|313.77|315.64|313.64|9
1726699890000|2024-09-18 22:51:30|315.58|313.58|315.59|313.59|315.59|313.59|315.58|313.58|12
1726699910000|2024-09-18 22:51:50|315.61|313.61|315.61|313.61|315.61|313.61|315.61|313.61|1
1726699920000|2024-09-18 22:52:00|315.6|313.6|315.6|313.6|315.6|313.6|315.58|313.58|9
1726699930000|2024-09-18 22:52:10|315.62|313.62|315.67|313.67|315.67|313.67|315.61|313.61|19
1726699940000|2024-09-18 22:52:20|315.65|313.65|315.65|313.65|315.67|313.67|315.65|313.65|5
1726699950000|2024-09-18 22:52:30|315.62|313.62|315.62|313.62|315.62|313.62|315.61|313.61|13
1726699960000|2024-09-18 22:52:40|315.64|313.64|315.61|313.61|315.64|313.64|315.61|313.61|10
1726699970000|2024-09-18 22:52:50|315.62|313.62|315.64|313.64|315.65|313.65|315.58|313.58|8
1726699980000|2024-09-18 22:53:00|315.63|313.63|315.65|313.65|315.65|313.65|315.63|313.63|7
1726699990000|2024-09-18 22:53:10|315.64|313.64|315.62|313.62|315.64|313.64|315.61|313.61|7
1726700000000|2024-09-18 22:53:20|315.61|313.61|315.6|313.6|315.61|313.61|315.6|313.6|2
1726700010000|2024-09-18 22:53:30|315.61|313.61|315.64|313.64|315.64|313.64|315.6|313.6|10
1726700020000|2024-09-18 22:53:40|315.62|313.62|315.62|313.62|315.64|313.64|315.61|313.61|9
1726700030000|2024-09-18 22:53:50|315.61|313.61|315.65|313.65|315.65|313.65|315.61|313.61|4
1726700040000|2024-09-18 22:54:00|315.63|313.63|315.64|313.64|315.66|313.66|315.62|313.62|13
1726700050000|2024-09-18 22:54:10|315.65|313.65|315.63|313.63|315.65|313.65|315.63|313.63|11
1726700060000|2024-09-18 22:54:20|315.59|313.59|315.62|313.62|315.63|313.63|315.59|313.59|14
1726700070000|2024-09-18 22:54:30|315.61|313.61|315.62|313.62|315.62|313.62|315.61|313.61|6
1726700080000|2024-09-18 22:54:40|315.61|313.61|315.6|313.6|315.63|313.63|315.59|313.59|12
1726700090000|2024-09-18 22:54:50|315.59|313.59|315.6|313.6|315.63|313.63|315.59|313.59|9
1726700100000|2024-09-18 22:55:00|315.59|313.59|315.59|313.59|315.59|313.59|315.59|313.59|1
1726700110000|2024-09-18 22:55:10|315.6|313.6|315.64|313.64|315.64|313.64|315.6|313.6|5
1726700120000|2024-09-18 22:55:20|315.66|313.66|315.71|313.71|315.73|313.73|315.66|313.66|12
1726700130000|2024-09-18 22:55:30|315.74|313.74|315.75|313.75|315.76|313.76|315.74|313.74|4
1726700140000|2024-09-18 22:55:40|315.76|313.76|315.76|313.76|315.76|313.76|315.76|313.76|1
1726700150000|2024-09-18 22:55:50|315.77|313.77|315.77|313.77|315.77|313.77|315.76|313.76|5
1726700160000|2024-09-18 22:56:00|315.76|313.76|315.77|313.77|315.77|313.77|315.76|313.76|6
1726700170000|2024-09-18 22:56:10|315.76|313.76|315.78|313.78|315.87|313.87|315.76|313.76|16
1726700180000|2024-09-18 22:56:20|315.77|313.77|315.76|313.76|315.77|313.77|315.76|313.76|2
1726700190000|2024-09-18 22:56:30|315.72|313.72|315.71|313.71|315.75|313.75|315.71|313.71|4
1726700200000|2024-09-18 22:56:40|315.74|313.74|315.75|313.75|315.75|313.75|315.72|313.72|5
1726700210000|2024-09-18 22:56:50|315.76|313.76|315.76|313.76|315.76|313.76|315.75|313.75|3
1726700220000|2024-09-18 22:57:00|315.75|313.75|315.76|313.76|315.77|313.77|315.75|313.75|10
1726700230000|2024-09-18 22:57:10|315.75|313.75|315.75|313.75|315.75|313.75|315.75|313.75|1
1726700240000|2024-09-18 22:57:20|315.7|313.7|315.73|313.73|315.74|313.74|315.7|313.7|6
1726700250000|2024-09-18 22:57:30|315.74|313.74|315.73|313.73|315.74|313.74|315.73|313.73|2
1726700260000|2024-09-18 22:57:40|315.74|313.74|315.73|313.73|315.74|313.74|315.7|313.7|5
1726700270000|2024-09-18 22:57:50|315.74|313.74|315.73|313.73|315.75|313.75|315.73|313.73|8
1726700280000|2024-09-18 22:58:00|315.74|313.74|315.75|313.75|315.78|313.78|315.73|313.73|12
1726700290000|2024-09-18 22:58:10|315.76|313.76|315.76|313.76|315.76|313.76|315.76|313.76|1
1726700300000|2024-09-18 22:58:20|315.75|313.75|315.83|313.83|315.85|313.85|315.75|313.75|5
1726700310000|2024-09-18 22:58:30|315.82|313.82|315.84|313.84|315.88|313.88|315.82|313.82|8
1726700320000|2024-09-18 22:58:40|315.83|313.83|315.85|313.85|315.85|313.85|315.83|313.83|5
1726700330000|2024-09-18 22:58:50|315.86|313.86|315.86|313.86|315.86|313.86|315.86|313.86|1
1726700340000|2024-09-18 22:59:00|315.85|313.85|315.84|313.84|315.85|313.85|315.84|313.84|2
1726700360000|2024-09-18 22:59:20|315.79|313.79|315.78|313.78|315.8|313.8|315.76|313.76|9
1726700370000|2024-09-18 22:59:30|315.79|313.79|315.79|313.79|315.79|313.79|315.78|313.78|9
1726700380000|2024-09-18 22:59:40|315.78|313.78|315.78|313.78|315.78|313.78|315.78|313.78|1
1726700390000|2024-09-18 22:59:50|315.8|313.8|315.8|313.8|315.8|313.8|315.79|313.79|9
1726700400000|2024-09-18 23:00:00|315.82|313.82|315.98|313.98|315.99|313.99|315.82|313.82|5
1726700410000|2024-09-18 23:00:10|315.99|313.99|316.02|314.02|316.02|314.02|315.99|313.99|4
1726700420000|2024-09-18 23:00:20|316.01|314.01|316.03|314.03|316.03|314.03|316.01|314.01|5
1726700430000|2024-09-18 23:00:30|316.05|314.05|316.07|314.07|316.07|314.07|316.05|314.05|8
1726700440000|2024-09-18 23:00:40|316.09|314.09|316.14|314.14|316.17|314.17|316.09|314.09|7
1726700450000|2024-09-18 23:00:50|316.13|314.13|315.96|313.96|316.14|314.14|315.93|313.93|16
1726700460000|2024-09-18 23:01:00|315.95|313.95|315.98|313.98|315.98|313.98|315.94|313.94|8
1726700470000|2024-09-18 23:01:10|315.99|313.99|316.1|314.1|316.1|314.1|315.99|313.99|8
1726700480000|2024-09-18 23:01:20|316.11|314.11|316.14|314.14|316.14|314.14|316.11|314.11|3
1726700490000|2024-09-18 23:01:30|316.12|314.12|316.13|314.13|316.15|314.15|316.12|314.12|9
1726700500000|2024-09-18 23:01:40|316.14|314.14|316.16|314.16|316.16|314.16|316.14|314.14|6
1726700510000|2024-09-18 23:01:50|316.15|314.15|316.25|314.25|316.26|314.26|316.15|314.15|11
1726700520000|2024-09-18 23:02:00|316.26|314.26|316.26|314.26|316.26|314.26|316.25|314.25|17
1726700530000|2024-09-18 23:02:10|316.27|314.27|316.27|314.27|316.28|314.28|316.27|314.27|3
1726700540000|2024-09-18 23:02:20|316.28|314.28|316.31|314.31|316.31|314.31|316.27|314.27|6
1726700550000|2024-09-18 23:02:30|316.3|314.3|316.3|314.3|316.31|314.31|316.3|314.3|3
1726700560000|2024-09-18 23:02:40|316.28|314.28|316.29|314.29|316.29|314.29|316.28|314.28|2
1726700570000|2024-09-18 23:02:50|316.3|314.3|316.31|314.31|316.31|314.31|316.29|314.29|6
1726700580000|2024-09-18 23:03:00|316.3|314.3|316.2|314.2|316.3|314.3|316.19|314.19|8
1726700590000|2024-09-18 23:03:10|316.21|314.21|316.26|314.26|316.26|314.26|316.19|314.19|21
1726700600000|2024-09-18 23:03:20|316.29|314.29|316.36|314.36|316.39|314.39|316.29|314.29|6
1726700610000|2024-09-18 23:03:30|316.37|314.37|316.34|314.34|316.37|314.37|316.34|314.34|6
1726700620000|2024-09-18 23:03:40|316.35|314.35|316.26|314.26|316.35|314.35|316.26|314.26|13
1726700630000|2024-09-18 23:03:50|316.27|314.27|316.27|314.27|316.27|314.27|316.27|314.27|1
1726700640000|2024-09-18 23:04:00|316.26|314.26|316.35|314.35|316.37|314.37|316.26|314.26|11
1726700650000|2024-09-18 23:04:10|316.32|314.32|316.35|314.35|316.35|314.35|316.32|314.32|3
1726700660000|2024-09-18 23:04:20|316.34|314.34|316.35|314.35|316.35|314.35|316.34|314.34|18
1726700670000|2024-09-18 23:04:30|316.36|314.36|316.37|314.37|316.37|314.37|316.36|314.36|2
1726700680000|2024-09-18 23:04:40|316.42|314.42|316.43|314.43|316.45|314.45|316.42|314.42|9
1726700690000|2024-09-18 23:04:50|316.41|314.41|316.42|314.42|316.44|314.44|316.41|314.41|5
1726700710000|2024-09-18 23:05:10|316.37|314.37|316.41|314.41|316.42|314.42|316.37|314.37|6
1726700720000|2024-09-18 23:05:20|316.42|314.42|316.41|314.41|316.42|314.42|316.41|314.41|6
1726700730000|2024-09-18 23:05:30|316.35|314.35|316.25|314.25|316.35|314.35|316.24|314.24|8
1726700740000|2024-09-18 23:05:40|316.24|314.24|316.26|314.26|316.27|314.27|316.23|314.23|22
1726700750000|2024-09-18 23:05:50|316.25|314.25|316.27|314.27|316.27|314.27|316.25|314.25|9
1726700760000|2024-09-18 23:06:00|316.26|314.26|316.3|314.3|316.33|314.33|316.26|314.26|7
1726700770000|2024-09-18 23:06:10|316.31|314.31|316.31|314.31|316.33|314.33|316.3|314.3|9
1726700780000|2024-09-18 23:06:20|316.32|314.32|316.3|314.3|316.32|314.32|316.3|314.3|5
1726700790000|2024-09-18 23:06:30|316.27|314.27|316.08|314.08|316.27|314.27|316.08|314.08|9
1726700800000|2024-09-18 23:06:40|316.11|314.11|316.17|314.17|316.18|314.18|316.09|314.09|14
1726700810000|2024-09-18 23:06:50|316.18|314.18|316.21|314.21|316.23|314.23|316.18|314.18|15
1726700820000|2024-09-18 23:07:00|316.22|314.22|316.2|314.2|316.22|314.22|316.2|314.2|17
1726700830000|2024-09-18 23:07:10|316.19|314.19|316.21|314.21|316.23|314.23|316.18|314.18|6
1726700840000|2024-09-18 23:07:20|316.2|314.2|316.27|314.27|316.27|314.27|316.15|314.15|8
1726700850000|2024-09-18 23:07:30|316.26|314.26|316.24|314.24|316.26|314.26|316.22|314.22|4
1726700860000|2024-09-18 23:07:40|316.18|314.18|316.16|314.16|316.19|314.19|316.15|314.15|17
1726700870000|2024-09-18 23:07:50|316.15|314.15|316.14|314.14|316.16|314.16|316.11|314.11|17
1726700880000|2024-09-18 23:08:00|316.16|314.16|316.25|314.25|316.25|314.25|316.13|314.13|10
1726700890000|2024-09-18 23:08:10|316.26|314.26|316.38|314.38|316.38|314.38|316.25|314.25|11
1726700900000|2024-09-18 23:08:20|316.37|314.37|316.33|314.33|316.38|314.38|316.33|314.33|6
1726700910000|2024-09-18 23:08:30|316.25|314.25|316.32|314.32|316.32|314.32|316.25|314.25|7
1726700930000|2024-09-18 23:08:50|316.34|314.34|316.37|314.37|316.37|314.37|316.34|314.34|9
1726700940000|2024-09-18 23:09:00|316.4|314.4|316.48|314.48|316.48|314.48|316.4|314.4|11
1726700950000|2024-09-18 23:09:10|316.54|314.54|316.51|314.51|316.54|314.54|316.51|314.51|5
1726700960000|2024-09-18 23:09:20|316.52|314.52|316.49|314.49|316.53|314.53|316.48|314.48|11
1726700970000|2024-09-18 23:09:30|316.48|314.48|316.48|314.48|316.49|314.49|316.47|314.47|5
1726700980000|2024-09-18 23:09:40|316.49|314.49|316.5|314.5|316.5|314.5|316.47|314.47|8
1726700990000|2024-09-18 23:09:50|316.49|314.49|316.5|314.5|316.53|314.53|316.48|314.48|10
1726701000000|2024-09-18 23:10:00|316.49|314.49|316.56|314.56|316.57|314.57|316.49|314.49|11
1726701010000|2024-09-18 23:10:10|316.57|314.57|316.59|314.59|316.63|314.63|316.54|314.54|13
1726701020000|2024-09-18 23:10:20|316.58|314.58|316.64|314.64|316.64|314.64|316.58|314.58|20
1726701030000|2024-09-18 23:10:30|316.68|314.68|316.78|314.78|316.79|314.79|316.68|314.68|9
1726701040000|2024-09-18 23:10:40|316.79|314.79|316.85|314.85|316.87|314.87|316.78|314.78|16
1726701050000|2024-09-18 23:10:50|316.84|314.84|316.82|314.82|316.85|314.85|316.82|314.82|7
1726701060000|2024-09-18 23:11:00|316.76|314.76|316.72|314.72|316.76|314.76|316.68|314.68|12
1726701070000|2024-09-18 23:11:10|316.74|314.74|316.69|314.69|316.74|314.74|316.68|314.68|9
1726701080000|2024-09-18 23:11:20|316.7|314.7|316.72|314.72|316.73|314.73|316.67|314.67|16
1726701090000|2024-09-18 23:11:30|316.73|314.73|316.83|314.83|316.83|314.83|316.72|314.72|17
1726701100000|2024-09-18 23:11:40|316.82|314.82|316.8|314.8|316.82|314.82|316.78|314.78|10
1726701110000|2024-09-18 23:11:50|316.82|314.82|316.88|314.88|316.93|314.93|316.81|314.81|18
1726701120000|2024-09-18 23:12:00|316.9|314.9|316.93|314.93|316.93|314.93|316.9|314.9|5
1726701130000|2024-09-18 23:12:10|316.91|314.91|316.91|314.91|316.91|314.91|316.9|314.9|3
1726701140000|2024-09-18 23:12:20|316.88|314.88|316.86|314.86|316.89|314.89|316.84|314.84|18
1726701150000|2024-09-18 23:12:30|316.85|314.85|316.86|314.86|316.86|314.86|316.84|314.84|14
1726701160000|2024-09-18 23:12:40|316.87|314.87|316.87|314.87|316.87|314.87|316.86|314.86|17
1726701170000|2024-09-18 23:12:50|316.86|314.86|316.86|314.86|316.86|314.86|316.86|314.86|1
1726701180000|2024-09-18 23:13:00|316.8|314.8|316.83|314.83|316.83|314.83|316.8|314.8|2
1726701190000|2024-09-18 23:13:10|316.84|314.84|316.83|314.83|316.84|314.84|316.83|314.83|2
1726701200000|2024-09-18 23:13:20|316.78|314.78|316.61|314.61|316.78|314.78|316.58|314.58|16
1726701210000|2024-09-18 23:13:30|316.6|314.6|316.6|314.6|316.61|314.61|316.58|314.58|11
1726701220000|2024-09-18 23:13:40|316.61|314.61|316.65|314.65|316.66|314.66|316.61|314.61|13
1726701230000|2024-09-18 23:13:50|316.64|314.64|316.63|314.63|316.64|314.64|316.62|314.62|4
1726701240000|2024-09-18 23:14:00|316.64|314.64|316.64|314.64|316.65|314.65|316.64|314.64|7
1726701250000|2024-09-18 23:14:10|316.63|314.63|316.64|314.64|316.64|314.64|316.63|314.63|4
1726701260000|2024-09-18 23:14:20|316.65|314.65|316.63|314.63|316.65|314.65|316.63|314.63|5
1726701270000|2024-09-18 23:14:30|316.64|314.64|316.63|314.63|316.65|314.65|316.63|314.63|3
1726701290000|2024-09-18 23:14:50|316.64|314.64|316.63|314.63|316.64|314.64|316.63|314.63|4
1726701300000|2024-09-18 23:15:00|316.64|314.64|316.66|314.66|316.68|314.68|316.63|314.63|13
1726701310000|2024-09-18 23:15:10|316.64|314.64|316.64|314.64|316.64|314.64|316.64|314.64|1
1726701320000|2024-09-18 23:15:20|316.63|314.63|316.55|314.55|316.63|314.63|316.53|314.53|12
1726701330000|2024-09-18 23:15:30|316.58|314.58|316.66|314.66|316.69|314.69|316.58|314.58|14
1726701340000|2024-09-18 23:15:40|316.67|314.67|316.68|314.68|316.69|314.69|316.66|314.66|7
1726701350000|2024-09-18 23:15:50|316.7|314.7|316.67|314.67|316.7|314.7|316.67|314.67|5
1726701360000|2024-09-18 23:16:00|316.72|314.72|316.76|314.76|316.76|314.76|316.72|314.72|2
1726701370000|2024-09-18 23:16:10|316.74|314.74|316.77|314.77|316.78|314.78|316.74|314.74|12
1726701380000|2024-09-18 23:16:20|316.76|314.76|316.87|314.87|316.87|314.87|316.76|314.76|8
1726701390000|2024-09-18 23:16:30|316.89|314.89|316.88|314.88|316.96|314.96|316.88|314.88|11
1726701400000|2024-09-18 23:16:40|316.82|314.82|316.84|314.84|316.86|314.86|316.8|314.8|13
1726701410000|2024-09-18 23:16:50|316.85|314.85|316.9|314.9|316.92|314.92|316.85|314.85|8
1726701420000|2024-09-18 23:17:00|316.89|314.89|316.87|314.87|316.89|314.89|316.87|314.87|6
1726701430000|2024-09-18 23:17:10|316.83|314.83|316.85|314.85|316.85|314.85|316.8|314.8|10
1726701440000|2024-09-18 23:17:20|316.84|314.84|316.89|314.89|316.9|314.9|316.84|314.84|11
1726701450000|2024-09-18 23:17:30|316.92|314.92|316.94|314.94|316.94|314.94|316.91|314.91|14
1726701460000|2024-09-18 23:17:40|316.93|314.93|316.92|314.92|316.95|314.95|316.92|314.92|5
1726701470000|2024-09-18 23:17:50|316.91|314.91|316.89|314.89|316.91|314.91|316.87|314.87|6
1726701480000|2024-09-18 23:18:00|316.88|314.88|316.96|314.96|316.97|314.97|316.87|314.87|17
1726701490000|2024-09-18 23:18:10|316.97|314.97|317.03|315.03|317.03|315.03|316.97|314.97|4
1726701500000|2024-09-18 23:18:20|317.04|315.04|317.15|315.15|317.16|315.16|317.04|315.04|10
1726701510000|2024-09-18 23:18:30|317.16|315.16|317.14|315.14|317.16|315.16|317.14|315.14|14
1726701520000|2024-09-18 23:18:40|317.09|315.09|317.1|315.1|317.11|315.11|317.08|315.08|6
1726701530000|2024-09-18 23:18:50|317.11|315.11|317.1|315.1|317.14|315.14|317.1|315.1|8
1726701540000|2024-09-18 23:19:00|317.12|315.12|317.09|315.09|317.12|315.12|317.09|315.09|5
1726701560000|2024-09-18 23:19:20|317.08|315.08|317.07|315.07|317.08|315.08|317.07|315.07|6
1726701570000|2024-09-18 23:19:30|317.02|315.02|316.92|314.92|317.02|315.02|316.91|314.91|9
1726701580000|2024-09-18 23:19:40|316.91|314.91|316.92|314.92|316.92|314.92|316.91|314.91|8
1726701590000|2024-09-18 23:19:50|316.91|314.91|316.94|314.94|316.95|314.95|316.91|314.91|12
1726701600000|2024-09-18 23:20:00|316.95|314.95|317|315|317|315|316.95|314.95|8
1726701610000|2024-09-18 23:20:10|316.98|314.98|316.97|314.97|317|315|316.97|314.97|6
1726701620000|2024-09-18 23:20:20|317.01|315.01|317|315|317.01|315.01|317|315|2
1726701630000|2024-09-18 23:20:30|317.01|315.01|317.03|315.03|317.03|315.03|316.99|314.99|6
1726701640000|2024-09-18 23:20:40|317.04|315.04|317.11|315.11|317.11|315.11|317.04|315.04|10
1726701650000|2024-09-18 23:20:50|317.1|315.1|317.21|315.21|317.21|315.21|317.07|315.07|21
1726701660000|2024-09-18 23:21:00|317.2|315.2|317.26|315.26|317.26|315.26|317.2|315.2|3
1726701670000|2024-09-18 23:21:10|317.28|315.28|317.28|315.28|317.29|315.29|317.26|315.26|9
1726701680000|2024-09-18 23:21:20|317.29|315.29|317.28|315.28|317.29|315.29|317.28|315.28|2
1726701690000|2024-09-18 23:21:30|317.27|315.27|317.27|315.27|317.3|315.3|317.26|315.26|8
1726701700000|2024-09-18 23:21:40|317.29|315.29|317.31|315.31|317.31|315.31|317.26|315.26|16
1726701710000|2024-09-18 23:21:50|317.3|315.3|317.29|315.29|317.31|315.31|317.29|315.29|4
1726701720000|2024-09-18 23:22:00|317.32|315.32|317.36|315.36|317.36|315.36|317.32|315.32|8
1726701730000|2024-09-18 23:22:10|317.34|315.34|317.39|315.39|317.39|315.39|317.34|315.34|6
1726701810000|2024-09-18 23:23:30|317.37|315.37|317.36|315.36|317.37|315.37|317.35|315.35|7
1726701820000|2024-09-18 23:23:40|317.35|315.35|317.31|315.31|317.35|315.35|317.28|315.28|7
1726701830000|2024-09-18 23:23:50|317.35|315.35|317.39|315.39|317.39|315.39|317.35|315.35|3
1726701940000|2024-09-18 23:25:40|317.42|315.42|317.44|315.44|317.44|315.44|317.39|315.39|10
1726701950000|2024-09-18 23:25:50|317.45|315.45|317.48|315.48|317.48|315.48|317.4|315.4|12
1726701960000|2024-09-18 23:26:00|317.5|315.5|317.51|315.51|317.51|315.51|317.47|315.47|5
1726701970000|2024-09-18 23:26:10|317.48|315.48|317.52|315.52|317.52|315.52|317.47|315.47|8
1726701980000|2024-09-18 23:26:20|317.51|315.51|317.54|315.54|317.55|315.55|317.51|315.51|6
1726701990000|2024-09-18 23:26:30|317.52|315.52|317.51|315.51|317.54|315.54|317.51|315.51|4
1726702000000|2024-09-18 23:26:40|317.49|315.49|317.74|315.74|317.74|315.74|317.48|315.48|12
1726702020000|2024-09-18 23:27:00|317.75|315.75|317.74|315.74|317.75|315.75|317.74|315.74|2
1726702030000|2024-09-18 23:27:10|317.73|315.73|317.74|315.74|317.74|315.74|317.73|315.73|2
1726702040000|2024-09-18 23:27:20|317.78|315.78|317.8|315.8|317.81|315.81|317.78|315.78|4
1726702050000|2024-09-18 23:27:30|317.81|315.81|318.01|316.01|318.02|316.02|317.8|315.8|19
1726702060000|2024-09-18 23:27:40|317.99|315.99|318.05|316.05|318.05|316.05|317.96|315.96|15
1726702070000|2024-09-18 23:27:50|318.04|316.04|318.05|316.05|318.05|316.05|318.03|316.03|5
1726702080000|2024-09-18 23:28:00|318.04|316.04|318.01|316.01|318.05|316.05|317.99|315.99|6
1726702090000|2024-09-18 23:28:10|318|316|318|316|318.02|316.02|318|316|9
1726702100000|2024-09-18 23:28:20|317.94|315.94|317.94|315.94|317.94|315.94|317.94|315.94|1
1726702110000|2024-09-18 23:28:30|317.95|315.95|317.98|315.98|317.99|315.99|317.94|315.94|8
1726702120000|2024-09-18 23:28:40|317.97|315.97|318|316|318|316|317.97|315.97|9
1726702130000|2024-09-18 23:28:50|317.99|315.99|318.02|316.02|318.04|316.04|317.99|315.99|13
1726702140000|2024-09-18 23:29:00|318.03|316.03|318.05|316.05|318.05|316.05|318.01|316.01|18
1726702150000|2024-09-18 23:29:10|318.04|316.04|317.97|315.97|318.04|316.04|317.97|315.97|12
1726702160000|2024-09-18 23:29:20|317.98|315.98|318.01|316.01|318.02|316.02|317.98|315.98|4
1726702170000|2024-09-18 23:29:30|317.97|315.97|317.97|315.97|318|316|317.96|315.96|9
1726702180000|2024-09-18 23:29:40|317.98|315.98|318.03|316.03|318.03|316.03|317.97|315.97|10
1726702190000|2024-09-18 23:29:50|318.01|316.01|318|316|318.01|316.01|318|316|2
1726702200000|2024-09-18 23:30:00|317.93|315.93|317.91|315.91|317.98|315.98|317.9|315.9|18
1726702210000|2024-09-18 23:30:10|317.92|315.92|317.91|315.91|317.94|315.94|317.91|315.91|11
1726702220000|2024-09-18 23:30:20|317.9|315.9|317.91|315.91|317.93|315.93|317.9|315.9|7
1726702230000|2024-09-18 23:30:30|317.92|315.92|317.93|315.93|317.93|315.93|317.91|315.91|8
1726702240000|2024-09-18 23:30:40|317.91|315.91|317.94|315.94|317.95|315.95|317.91|315.91|9
1726702250000|2024-09-18 23:30:50|317.95|315.95|317.94|315.94|317.95|315.95|317.94|315.94|2
1726702260000|2024-09-18 23:31:00|317.93|315.93|317.95|315.95|317.95|315.95|317.93|315.93|10
1726702270000|2024-09-18 23:31:10|317.98|315.98|318.08|316.08|318.08|316.08|317.96|315.96|8
1726702300000|2024-09-18 23:31:40|318.06|316.06|318|316|318.06|316.06|318|316|5
1726702310000|2024-09-18 23:31:50|317.96|315.96|317.86|315.86|317.96|315.96|317.86|315.86|7
1726702320000|2024-09-18 23:32:00|317.87|315.87|317.89|315.89|317.9|315.9|317.84|315.84|20
1726702330000|2024-09-18 23:32:10|317.88|315.88|317.87|315.87|317.9|315.9|317.84|315.84|11
1726702340000|2024-09-18 23:32:20|317.89|315.89|317.83|315.83|317.89|315.89|317.82|315.82|13
1726702350000|2024-09-18 23:32:30|317.82|315.82|317.82|315.82|317.83|315.83|317.82|315.82|5
1726702360000|2024-09-18 23:32:40|317.81|315.81|317.73|315.73|317.81|315.81|317.73|315.73|10
1726702370000|2024-09-18 23:32:50|317.74|315.74|317.82|315.82|317.82|315.82|317.74|315.74|11
1726702380000|2024-09-18 23:33:00|317.81|315.81|317.85|315.85|317.86|315.86|317.81|315.81|14
1726702390000|2024-09-18 23:33:10|317.84|315.84|317.88|315.88|317.88|315.88|317.82|315.82|12
1726702400000|2024-09-18 23:33:20|317.87|315.87|317.93|315.93|317.93|315.93|317.86|315.86|14
1726702410000|2024-09-18 23:33:30|317.92|315.92|317.96|315.96|317.97|315.97|317.92|315.92|13
1726702420000|2024-09-18 23:33:40|317.97|315.97|318.06|316.06|318.06|316.06|317.96|315.96|12
1726702430000|2024-09-18 23:33:50|318.05|316.05|318.05|316.05|318.05|316.05|318.05|316.05|1
1726702440000|2024-09-18 23:34:00|318.04|316.04|318.03|316.03|318.04|316.04|317.99|315.99|17
1726702450000|2024-09-18 23:34:10|318.04|316.04|318.05|316.05|318.05|316.05|318.02|316.02|6
1726702460000|2024-09-18 23:34:20|318.06|316.06|318.04|316.04|318.06|316.06|318.04|316.04|3
1726702470000|2024-09-18 23:34:30|318.03|316.03|317.96|315.96|318.03|316.03|317.93|315.93|10
1726702480000|2024-09-18 23:34:40|317.95|315.95|317.95|315.95|317.97|315.97|317.92|315.92|23
1726702490000|2024-09-18 23:34:50|317.94|315.94|317.88|315.88|317.94|315.94|317.88|315.88|8
1726702500000|2024-09-18 23:35:00|317.87|315.87|317.96|315.96|317.97|315.97|317.87|315.87|13
1726702510000|2024-09-18 23:35:10|317.94|315.94|317.95|315.95|317.96|315.96|317.93|315.93|7
1726702520000|2024-09-18 23:35:20|317.93|315.93|317.95|315.95|317.95|315.95|317.93|315.93|13
1726702530000|2024-09-18 23:35:30|317.97|315.97|317.98|315.98|317.98|315.98|317.96|315.96|6
1726702540000|2024-09-18 23:35:40|318.01|316.01|318.06|316.06|318.07|316.07|318.01|316.01|5
1726702550000|2024-09-18 23:35:50|318.07|316.07|318.08|316.08|318.08|316.08|318.07|316.07|2
1726702570000|2024-09-18 23:36:10|318.1|316.1|318.7|316.7|318.7|316.7|318.08|316.08|10
1726702580000|2024-09-18 23:36:20|318.62|316.62|318.68|316.68|318.7|316.7|318.54|316.54|21
1726702590000|2024-09-18 23:36:30|318.67|316.67|318.71|316.71|318.78|316.78|318.67|316.67|21
1726702600000|2024-09-18 23:36:40|318.67|316.67|318.62|316.62|318.72|316.72|318.62|316.62|21
1726702610000|2024-09-18 23:36:50|318.63|316.63|318.65|316.65|318.67|316.67|318.61|316.61|16
1726702620000|2024-09-18 23:37:00|318.66|316.66|318.71|316.71|318.73|316.73|318.64|316.64|20
1726702630000|2024-09-18 23:37:10|318.72|316.72|318.75|316.75|318.77|316.77|318.7|316.7|23
1726702640000|2024-09-18 23:37:20|318.76|316.76|318.78|316.78|318.79|316.79|318.74|316.74|16
1726702650000|2024-09-18 23:37:30|318.79|316.79|318.8|316.8|318.82|316.82|318.75|316.75|15
1726702660000|2024-09-18 23:37:40|318.82|316.82|318.84|316.84|318.84|316.84|318.82|316.82|5
1726702670000|2024-09-18 23:37:50|318.85|316.85|318.71|316.71|318.85|316.85|318.63|316.63|22
1726702680000|2024-09-18 23:38:00|318.72|316.72|319.24|317.24|319.24|317.24|318.72|316.72|21
1726702690000|2024-09-18 23:38:10|319.23|317.23|319.2|317.2|319.23|317.23|319.11|317.11|22
1726702700000|2024-09-18 23:38:20|319.24|317.24|319.15|317.15|319.27|317.27|319.15|317.15|21
1726702710000|2024-09-18 23:38:30|319.17|317.17|318.99|316.99|319.17|317.17|318.95|316.95|23
1726702720000|2024-09-18 23:38:40|319.01|317.01|319.23|317.23|319.23|317.23|319.01|317.01|25
1726702730000|2024-09-18 23:38:50|319.26|317.26|319.27|317.27|319.3|317.3|319.26|317.26|8
1726702740000|2024-09-18 23:39:00|319.3|317.3|319.32|317.32|319.32|317.32|319.26|317.26|19
1726702750000|2024-09-18 23:39:10|319.35|317.35|319.33|317.33|319.37|317.37|319.32|317.32|17
1726702760000|2024-09-18 23:39:20|319.36|317.36|319.27|317.27|319.38|317.38|319.23|317.23|16
1726702770000|2024-09-18 23:39:30|319.26|317.26|319.19|317.19|319.36|317.36|319.19|317.19|14
1726702780000|2024-09-18 23:39:40|319.12|317.12|319.26|317.26|319.26|317.26|319.12|317.12|14
1726702790000|2024-09-18 23:39:50|319.25|317.25|319.24|317.24|319.26|317.26|319.22|317.22|18
1726702800000|2024-09-18 23:40:00|319.25|317.25|319.32|317.32|319.35|317.35|319.22|317.22|13
1726702810000|2024-09-18 23:40:10|319.33|317.33|319.36|317.36|319.37|317.37|319.33|317.33|9
1726702820000|2024-09-18 23:40:20|319.37|317.37|319.39|317.39|319.39|317.39|319.36|317.36|12
1726702830000|2024-09-18 23:40:30|319.4|317.4|319.42|317.42|319.42|317.42|319.39|317.39|14
1726702840000|2024-09-18 23:40:40|319.41|317.41|319.32|317.32|319.42|317.42|319.29|317.29|24
1726702850000|2024-09-18 23:40:50|319.34|317.34|319.32|317.32|319.38|317.38|319.32|317.32|16
1726702860000|2024-09-18 23:41:00|319.34|317.34|319.44|317.44|319.5|317.5|319.34|317.34|19
1726702870000|2024-09-18 23:41:10|319.39|317.39|319.28|317.28|319.44|317.44|319.21|317.21|18
1726702880000|2024-09-18 23:41:20|319.3|317.3|319.32|317.32|319.45|317.45|319.3|317.3|23
1726702890000|2024-09-18 23:41:30|319.31|317.31|319.23|317.23|319.31|317.31|319.21|317.21|13
1726702900000|2024-09-18 23:41:40|319.22|317.22|319.2|317.2|319.26|317.26|319.2|317.2|13
1726702910000|2024-09-18 23:41:50|319.21|317.21|319.29|317.29|319.31|317.31|319.21|317.21|20
1726702920000|2024-09-18 23:42:00|319.28|317.28|319.29|317.29|319.3|317.3|319.24|317.24|9
1726702930000|2024-09-18 23:42:10|319.28|317.28|319.35|317.35|319.37|317.37|319.28|317.28|19
1726702940000|2024-09-18 23:42:20|319.36|317.36|319.39|317.39|319.45|317.45|319.35|317.35|21
1726702950000|2024-09-18 23:42:30|319.38|317.38|319.4|317.4|319.41|317.41|319.36|317.36|22
1726702960000|2024-09-18 23:42:40|319.41|317.41|319.41|317.41|319.43|317.43|319.4|317.4|12
1726702970000|2024-09-18 23:42:50|319.4|317.4|319.41|317.41|319.41|317.41|319.32|317.32|19
1726702980000|2024-09-18 23:43:00|319.4|317.4|319.37|317.37|319.42|317.42|319.37|317.37|8
1726702990000|2024-09-18 23:43:10|319.31|317.31|319.35|317.35|319.35|317.35|319.31|317.31|8
1726703000000|2024-09-18 23:43:20|319.38|317.38|319.15|317.15|319.38|317.38|319.15|317.15|15
1726703010000|2024-09-18 23:43:30|319.17|317.17|319.39|317.39|319.41|317.41|319.13|317.13|16
1726703020000|2024-09-18 23:43:40|319.38|317.38|319.38|317.38|319.4|317.4|319.38|317.38|12
1726703030000|2024-09-18 23:43:50|319.37|317.37|319.33|317.33|319.38|317.38|319.31|317.31|8
1726703040000|2024-09-18 23:44:00|319.35|317.35|319.38|317.38|319.39|317.39|319.33|317.33|16
1726703050000|2024-09-18 23:44:10|319.37|317.37|319.37|317.37|319.39|317.39|319.37|317.37|9
1726703060000|2024-09-18 23:44:20|319.38|317.38|319.28|317.28|319.39|317.39|319.28|317.28|19
1726703070000|2024-09-18 23:44:30|319.27|317.27|319.26|317.26|319.28|317.28|319.22|317.22|9
1726703080000|2024-09-18 23:44:40|319.25|317.25|319.27|317.27|319.27|317.27|319.24|317.24|12
1726703090000|2024-09-18 23:44:50|319.29|317.29|319.33|317.33|319.39|317.39|319.29|317.29|7
1726703100000|2024-09-18 23:45:00|319.35|317.35|319.3|317.3|319.36|317.36|319.3|317.3|21
1726703110000|2024-09-18 23:45:10|319.26|317.26|319.36|317.36|319.38|317.38|319.26|317.26|9
1726703120000|2024-09-18 23:45:20|319.37|317.37|319.7|317.7|319.78|317.78|319.37|317.37|13
1726703130000|2024-09-18 23:45:30|319.69|317.69|319.63|317.63|319.7|317.7|319.63|317.63|11
1726703140000|2024-09-18 23:45:40|319.65|317.65|319.48|317.48|319.65|317.65|319.47|317.47|16
1726703150000|2024-09-18 23:45:50|319.47|317.47|319.45|317.45|319.48|317.48|319.45|317.45|10
1726703160000|2024-09-18 23:46:00|319.48|317.48|319.48|317.48|319.52|317.52|319.45|317.45|15
1726703170000|2024-09-18 23:46:10|319.52|317.52|319.46|317.46|319.52|317.52|319.46|317.46|14
1726703180000|2024-09-18 23:46:20|319.48|317.48|319.46|317.46|319.48|317.48|319.44|317.44|7
1726703190000|2024-09-18 23:46:30|319.47|317.47|319.58|317.58|319.58|317.58|319.47|317.47|7
1726703200000|2024-09-18 23:46:40|319.57|317.57|319.55|317.55|319.61|317.61|319.52|317.52|13
1726703210000|2024-09-18 23:46:50|319.56|317.56|319.84|317.84|319.84|317.84|319.56|317.56|8
1726703220000|2024-09-18 23:47:00|319.82|317.82|319.81|317.81|319.82|317.82|319.79|317.79|7
1726703230000|2024-09-18 23:47:10|319.8|317.8|319.53|317.53|319.81|317.81|319.53|317.53|24
1726703240000|2024-09-18 23:47:20|319.52|317.52|319.52|317.52|319.57|317.57|319.51|317.51|11
1726703250000|2024-09-18 23:47:30|319.53|317.53|319.51|317.51|319.55|317.55|319.51|317.51|13
1726703260000|2024-09-18 23:47:40|319.5|317.5|319.51|317.51|319.54|317.54|319.46|317.46|15
1726703270000|2024-09-18 23:47:50|319.52|317.52|319.46|317.46|319.52|317.52|319.42|317.42|24
1726703280000|2024-09-18 23:48:00|319.45|317.45|319.38|317.38|319.47|317.47|319.31|317.31|24
1726703290000|2024-09-18 23:48:10|319.35|317.35|319.29|317.29|319.36|317.36|319.28|317.28|19
1726703300000|2024-09-18 23:48:20|319.28|317.28|319.3|317.3|319.35|317.35|319.25|317.25|20
1726703310000|2024-09-18 23:48:30|319.32|317.32|319.31|317.31|319.35|317.35|319.31|317.31|18
1726703320000|2024-09-18 23:48:40|319.26|317.26|319.19|317.19|319.26|317.26|319.12|317.12|12
1726703330000|2024-09-18 23:48:50|319.18|317.18|319.17|317.17|319.19|317.19|319.16|317.16|7
1726703340000|2024-09-18 23:49:00|319.18|317.18|319.28|317.28|319.28|317.28|319.13|317.13|13
1726703350000|2024-09-18 23:49:10|319.27|317.27|319.3|317.3|319.3|317.3|319.27|317.27|5
1726703360000|2024-09-18 23:49:20|319.29|317.29|319.34|317.34|319.43|317.43|319.28|317.28|20
1726703370000|2024-09-18 23:49:30|319.35|317.35|319.49|317.49|319.49|317.49|319.35|317.35|8
1726703380000|2024-09-18 23:49:40|319.5|317.5|319.47|317.47|319.5|317.5|319.45|317.45|14
1726703390000|2024-09-18 23:49:50|319.46|317.46|319.49|317.49|319.52|317.52|319.46|317.46|11
1726703400000|2024-09-18 23:50:00|319.51|317.51|319.53|317.53|319.54|317.54|319.49|317.49|11
1726703410000|2024-09-18 23:50:10|319.5|317.5|319.46|317.46|319.5|317.5|319.45|317.45|11
1726703420000|2024-09-18 23:50:20|319.47|317.47|319.4|317.4|319.47|317.47|319.38|317.38|13
1726703430000|2024-09-18 23:50:30|319.39|317.39|320.12|318.12|320.17|318.17|319.39|317.39|18
1726703440000|2024-09-18 23:50:40|320.2|318.2|320.21|318.21|320.23|318.23|320.2|318.2|6
1726703450000|2024-09-18 23:50:50|320.2|318.2|320.14|318.14|320.2|318.2|320.08|318.08|17
1726703460000|2024-09-18 23:51:00|320.15|318.15|320.17|318.17|320.21|318.21|320.15|318.15|10
1726703470000|2024-09-18 23:51:10|320.18|318.18|320.06|318.06|320.18|318.18|320.06|318.06|13
1726703480000|2024-09-18 23:51:20|320.07|318.07|320.18|318.18|320.19|318.19|320.05|318.05|13
1726703490000|2024-09-18 23:51:30|320.17|318.17|320.16|318.16|320.18|318.18|320.15|318.15|13
1726703500000|2024-09-18 23:51:40|320.17|318.17|320.16|318.16|320.2|318.2|320.16|318.16|15
1726703510000|2024-09-18 23:51:50|320.17|318.17|320.18|318.18|320.18|318.18|320.15|318.15|10
1726703520000|2024-09-18 23:52:00|320.17|318.17|320.23|318.23|320.26|318.26|320.17|318.17|10
1726703530000|2024-09-18 23:52:10|320.24|318.24|320.4|318.4|320.41|318.41|320.23|318.23|16
1726703540000|2024-09-18 23:52:20|320.39|318.39|321.02|319.02|321.04|319.04|320.39|318.39|6
1726703550000|2024-09-18 23:52:30|321.07|319.07|320.98|318.98|321.28|319.28|320.97|318.97|21
1726703560000|2024-09-18 23:52:40|321.44|319.44|322.12|320.12|322.16|320.16|321.44|319.44|30
1726703570000|2024-09-18 23:52:50|322.07|320.07|322.14|320.14|322.14|320.14|322.01|320.01|11
1726703580000|2024-09-18 23:53:00|322.15|320.15|322.19|320.19|322.19|320.19|322.01|320.01|20
1726703590000|2024-09-18 23:53:10|322.2|320.2|323.1|321.1|323.21|321.21|322.2|320.2|6
1726703600000|2024-09-18 23:53:20|323.09|321.09|323.23|321.23|323.29|321.29|322.9|320.9|30
1726703610000|2024-09-18 23:53:30|323.06|321.06|322.85|320.85|323.06|321.06|322.82|320.82|15
1726703620000|2024-09-18 23:53:40|322.82|320.82|323.29|321.29|323.29|321.29|322.58|320.58|15
1726703630000|2024-09-18 23:53:50|323.3|321.3|323|321|323.3|321.3|322.99|320.99|10
1726703640000|2024-09-18 23:54:00|323.08|321.08|324.31|322.31|324.33|322.33|323.08|321.08|25
1726703650000|2024-09-18 23:54:10|324.3|322.3|324.77|322.77|324.79|322.79|324.3|322.3|13
1726703660000|2024-09-18 23:54:20|324.78|322.78|325.55|323.55|325.87|323.87|324.72|322.72|28
1726703670000|2024-09-18 23:54:30|325.53|323.53|326.44|324.44|326.44|324.44|325.09|323.09|26
1726703680000|2024-09-18 23:54:40|326.46|324.46|326.51|324.51|326.73|324.73|326.16|324.16|27
1726703690000|2024-09-18 23:54:50|326.48|324.48|326.41|324.41|326.49|324.49|326.38|324.38|12
1726703700000|2024-09-18 23:55:00|326.39|324.39|326.55|324.55|326.59|324.59|326.39|324.39|21
1726703710000|2024-09-18 23:55:10|326.56|324.56|326.56|324.56|326.67|324.67|326.53|324.53|25
1726703720000|2024-09-18 23:55:20|326.59|324.59|326.57|324.57|326.63|324.63|326.56|324.56|10
1726703730000|2024-09-18 23:55:30|326.53|324.53|326.27|324.27|326.53|324.53|326.22|324.22|20
1726703740000|2024-09-18 23:55:40|326.21|324.21|326.37|324.37|326.39|324.39|326.21|324.21|21
1726703750000|2024-09-18 23:55:50|326.38|324.38|326.32|324.32|326.42|324.42|326.27|324.27|15
1726703760000|2024-09-18 23:56:00|326.28|324.28|326.07|324.07|326.28|324.28|326.07|324.07|17
1726703770000|2024-09-18 23:56:10|326.06|324.06|325.74|323.74|326.09|324.09|325.69|323.69|19
1726703780000|2024-09-18 23:56:20|325.71|323.71|325.55|323.55|325.71|323.71|325.52|323.52|14
1726703790000|2024-09-18 23:56:30|325.54|323.54|325.17|323.17|325.54|323.54|325.17|323.17|13
1726703800000|2024-09-18 23:56:40|325.16|323.16|325.12|323.12|325.22|323.22|325.12|323.12|11
1726703810000|2024-09-18 23:56:50|325.11|323.11|326.58|324.58|327.33|325.33|325.11|323.11|29
1726703820000|2024-09-18 23:57:00|326.57|324.57|327.16|325.16|327.2|325.2|326.51|324.51|32
1726703830000|2024-09-18 23:57:10|327.15|325.15|326.92|324.92|327.15|325.15|326.92|324.92|25
1726703840000|2024-09-18 23:57:20|326.9|324.9|326.86|324.86|327.02|325.02|326.84|324.84|25
1726703850000|2024-09-18 23:57:30|326.88|324.88|327.82|325.82|327.85|325.85|326.73|324.73|31
1726703860000|2024-09-18 23:57:40|327.81|325.81|327.59|325.59|327.81|325.81|327.46|325.46|20
1726703870000|2024-09-18 23:57:50|327.6|325.6|327.53|325.53|327.6|325.6|327.47|325.47|13
1726703880000|2024-09-18 23:58:00|327.51|325.51|327.01|325.01|327.51|325.51|327.01|325.01|26
1726703890000|2024-09-18 23:58:10|327|325|326.98|324.98|327.08|325.08|326.98|324.98|17
1726703900000|2024-09-18 23:58:20|326.97|324.97|326.95|324.95|326.97|324.97|326.69|324.69|22
1726703910000|2024-09-18 23:58:30|326.96|324.96|326.67|324.67|326.96|324.96|326.65|324.65|21
1726703920000|2024-09-18 23:58:40|326.66|324.66|327.05|325.05|327.08|325.08|326.59|324.59|18
1726703930000|2024-09-18 23:58:50|327.08|325.08|327.1|325.1|327.14|325.14|327.08|325.08|16
1726703940000|2024-09-18 23:59:00|327.12|325.12|327.29|325.29|327.3|325.3|327.12|325.12|19
1726703950000|2024-09-18 23:59:10|327.3|325.3|328.12|326.12|328.16|326.16|327.28|325.28|29
1726703960000|2024-09-18 23:59:20|328.1|326.1|328.46|326.46|328.56|326.56|328.04|326.04|20
1726703970000|2024-09-18 23:59:30|328.83|326.83|328.7|326.7|328.94|326.94|328.7|326.7|28
1726703980000|2024-09-18 23:59:40|328.69|326.69|328.28|326.28|328.69|326.69|328.28|326.28|15
1726703990000|2024-09-18 23:59:50|328.27|326.27|327.91|325.91|328.3|326.3|327.88|325.88|16
1726704000000|2024-09-19 00:00:00|327.95|325.95|328.79|326.79|328.85|326.85|327.95|325.95|30
1726704010000|2024-09-19 00:00:10|328.8|326.8|329.36|327.36|329.36|327.36|328.78|326.78|23
1726704020000|2024-09-19 00:00:20|329.29|327.29|329.16|327.16|329.29|327.29|329.05|327.05|26
1726704030000|2024-09-19 00:00:30|329.18|327.18|329.43|327.43|329.61|327.61|329.18|327.18|22
1726704040000|2024-09-19 00:00:40|329.44|327.44|329.02|327.02|329.54|327.54|329.02|327.02|26
1726704050000|2024-09-19 00:00:50|329|327|328.78|326.78|329.02|327.02|328.6|326.6|23
1726704060000|2024-09-19 00:01:00|328.8|326.8|329.04|327.04|329.13|327.13|328.8|326.8|20
1726704070000|2024-09-19 00:01:10|329.03|327.03|328.87|326.87|329.03|327.03|328.87|326.87|24
1726704080000|2024-09-19 00:01:20|328.84|326.84|328.68|326.68|329.09|327.09|328.68|326.68|24
1726704090000|2024-09-19 00:01:30|328.73|326.73|328.84|326.84|328.84|326.84|328.52|326.52|28
1726704100000|2024-09-19 00:01:40|328.85|326.85|328.75|326.75|328.92|326.92|328.7|326.7|20
1726704110000|2024-09-19 00:01:50|328.71|326.71|329.01|327.01|329.01|327.01|328.65|326.65|15
1726704120000|2024-09-19 00:02:00|329.07|327.07|328.79|326.79|329.07|327.07|328.62|326.62|16
1726704130000|2024-09-19 00:02:10|328.8|326.8|328.67|326.67|328.88|326.88|328.64|326.64|31
1726704140000|2024-09-19 00:02:20|328.65|326.65|328.41|326.41|328.65|326.65|328.28|326.28|20
1726704150000|2024-09-19 00:02:30|328.36|326.36|328.65|326.65|328.87|326.87|328.36|326.36|28
1726704160000|2024-09-19 00:02:40|328.64|326.64|329.02|327.02|329.04|327.04|328.62|326.62|16
1726704170000|2024-09-19 00:02:50|329.01|327.01|328.71|326.71|329.04|327.04|328.65|326.65|25
1726704180000|2024-09-19 00:03:00|328.74|326.74|328.07|326.07|328.74|326.74|328.05|326.05|30
1726704190000|2024-09-19 00:03:10|328.1|326.1|328.08|326.08|328.14|326.14|328.04|326.04|19
1726704200000|2024-09-19 00:03:20|328.07|326.07|327.91|325.91|328.07|326.07|327.91|325.91|25
1726704210000|2024-09-19 00:03:30|327.89|325.89|327.94|325.94|327.98|325.98|327.69|325.69|32
1726704220000|2024-09-19 00:03:40|327.93|325.93|327.69|325.69|327.93|325.93|327.51|325.51|26
1726704230000|2024-09-19 00:03:50|327.67|325.67|327.76|325.76|327.76|325.76|327.65|325.65|20
1726704240000|2024-09-19 00:04:00|327.77|325.77|327.57|325.57|327.77|325.77|327.47|325.47|25
1726704250000|2024-09-19 00:04:10|327.56|325.56|327.47|325.47|327.6|325.6|327.42|325.42|22
1726704260000|2024-09-19 00:04:20|327.48|325.48|327.46|325.46|327.59|325.59|327.46|325.46|23
1726704270000|2024-09-19 00:04:30|327.45|325.45|327.81|325.81|327.85|325.85|327.36|325.36|21
1726704280000|2024-09-19 00:04:40|328.27|326.27|328.93|326.93|329.16|327.16|328.15|326.15|33
1726704290000|2024-09-19 00:04:50|328.97|326.97|329.46|327.46|329.49|327.49|328.93|326.93|25
1726704300000|2024-09-19 00:05:00|329.48|327.48|329.39|327.39|329.56|327.56|329.39|327.39|33
1726704310000|2024-09-19 00:05:10|329.4|327.4|329.55|327.55|329.55|327.55|329.22|327.22|26
1726704320000|2024-09-19 00:05:20|329.56|327.56|329.57|327.57|329.61|327.61|329.52|327.52|15
1726704330000|2024-09-19 00:05:30|329.62|327.62|329.8|327.8|329.86|327.86|329.62|327.62|20
1726704340000|2024-09-19 00:05:40|329.85|327.85|329.78|327.78|329.87|327.87|329.75|327.75|23
1726704350000|2024-09-19 00:05:50|329.76|327.76|329.92|327.92|329.97|327.97|329.73|327.73|16
1726704360000|2024-09-19 00:06:00|329.89|327.89|329.68|327.68|329.94|327.94|329.65|327.65|25
1726704370000|2024-09-19 00:06:10|329.69|327.69|329.72|327.72|329.78|327.78|329.59|327.59|28
1726704380000|2024-09-19 00:06:20|329.75|327.75|329.91|327.91|329.91|327.91|329.71|327.71|28
1726704390000|2024-09-19 00:06:30|329.89|327.89|329.89|327.89|329.92|327.92|329.88|327.88|17
1726704400000|2024-09-19 00:06:40|329.84|327.84|329.99|327.99|330.03|328.03|329.82|327.82|23
1726704410000|2024-09-19 00:06:50|329.97|327.97|330.01|328.01|330.04|328.04|329.96|327.96|25
1726704420000|2024-09-19 00:07:00|330.02|328.02|330.1|328.1|330.1|328.1|329.89|327.89|18
1726704430000|2024-09-19 00:07:10|330.13|328.13|331.8|329.8|331.8|329.8|329.97|327.97|19
1726704440000|2024-09-19 00:07:20|332.02|330.02|331.57|329.57|332.02|330.02|331.5|329.5|26
1726704450000|2024-09-19 00:07:30|331.58|329.58|331.73|329.73|331.9|329.9|331.53|329.53|27
1726704460000|2024-09-19 00:07:40|331.74|329.74|331.8|329.8|331.99|329.99|331.74|329.74|23
1726704470000|2024-09-19 00:07:50|331.85|329.85|331.67|329.67|331.85|329.85|331.59|329.59|24
1726704480000|2024-09-19 00:08:00|331.68|329.68|332|330|332|330|331.6|329.6|22
1726704490000|2024-09-19 00:08:10|331.96|329.96|331.87|329.87|331.97|329.97|331.77|329.77|23
1726704500000|2024-09-19 00:08:20|331.82|329.82|334.01|332.01|334.39|332.39|331.82|329.82|23
1726704510000|2024-09-19 00:08:30|333.99|331.99|335.16|333.16|335.19|333.19|333.89|331.89|31
1726704520000|2024-09-19 00:08:40|335.04|333.04|334.32|332.32|335.11|333.11|334.29|332.29|33
1726704530000|2024-09-19 00:08:50|334.33|332.33|334.46|332.46|334.48|332.48|333.72|331.72|35
1726704540000|2024-09-19 00:09:00|334.47|332.47|334.28|332.28|334.77|332.77|334.16|332.16|31
1726704550000|2024-09-19 00:09:10|334.29|332.29|335.49|333.49|335.66|333.66|334.24|332.24|33
1726704560000|2024-09-19 00:09:20|335.43|333.43|334.94|332.94|335.43|333.43|334.92|332.92|24
1726704570000|2024-09-19 00:09:30|334.95|332.95|335.04|333.04|335.25|333.25|334.94|332.94|26
1726704580000|2024-09-19 00:09:40|334.98|332.98|335.11|333.11|335.14|333.14|334.98|332.98|26
1726704590000|2024-09-19 00:09:50|335.13|333.13|335.64|333.64|335.65|333.65|335.12|333.12|30
1726704600000|2024-09-19 00:10:00|335.65|333.65|335.35|333.35|335.8|333.8|335.31|333.31|30
1726704610000|2024-09-19 00:10:10|335.34|333.34|335.25|333.25|335.38|333.38|335.03|333.03|29
1726704620000|2024-09-19 00:10:20|335.24|333.24|335.23|333.23|335.4|333.4|335|333|23
1726704630000|2024-09-19 00:10:30|335.11|333.11|334.74|332.74|335.11|333.11|334.73|332.73|27
1726704640000|2024-09-19 00:10:40|334.93|332.93|334.7|332.7|334.93|332.93|334.25|332.25|30
1726704650000|2024-09-19 00:10:50|334.71|332.71|334.62|332.62|334.74|332.74|334.5|332.5|29
1726704660000|2024-09-19 00:11:00|334.61|332.61|334.81|332.81|334.84|332.84|334.51|332.51|30
1726704670000|2024-09-19 00:11:10|334.8|332.8|335.01|333.01|335.07|333.07|334.8|332.8|26
1726704680000|2024-09-19 00:11:20|334.99|332.99|337.49|335.49|337.49|335.49|334.99|332.99|28
1726704690000|2024-09-19 00:11:30|337.52|335.52|338.19|336.19|338.39|336.39|337.5|335.5|29
1726704700000|2024-09-19 00:11:40|338.21|336.21|338.47|336.47|339.17|337.17|338.21|336.21|31
1726704710000|2024-09-19 00:11:50|338.39|336.39|339.22|337.22|339.51|337.51|337.69|335.69|39
1726704720000|2024-09-19 00:12:00|339.21|337.21|338.68|336.68|339.21|337.21|338.49|336.49|33
1726704730000|2024-09-19 00:12:10|338.67|336.67|338.71|336.71|338.97|336.97|338.63|336.63|24
1726704740000|2024-09-19 00:12:20|338.7|336.7|340.17|338.17|340.28|338.28|338.7|336.7|27
1726704750000|2024-09-19 00:12:30|340.16|338.16|340.04|338.04|340.28|338.28|339.91|337.91|27
1726704760000|2024-09-19 00:12:40|340.09|338.09|340.04|338.04|340.34|338.34|340.03|338.03|28
1726704770000|2024-09-19 00:12:50|340.03|338.03|339.41|337.41|340.09|338.09|339.41|337.41|31
1726704780000|2024-09-19 00:13:00|339.39|337.39|338.89|336.89|339.41|337.41|338.89|336.89|29
1726704790000|2024-09-19 00:13:10|338.9|336.9|338.63|336.63|338.9|336.9|338.63|336.63|22
1726704800000|2024-09-19 00:13:20|338.64|336.64|338.56|336.56|338.65|336.65|338.4|336.4|27
1726704810000|2024-09-19 00:13:30|338.55|336.55|338.74|336.74|338.74|336.74|338.23|336.23|28
1726704820000|2024-09-19 00:13:40|338.67|336.67|339.73|337.73|340.07|338.07|338.55|336.55|25
1726704830000|2024-09-19 00:13:50|339.72|337.72|339.53|337.53|339.77|337.77|339.46|337.46|27
1726704840000|2024-09-19 00:14:00|339.46|337.46|339.86|337.86|339.89|337.89|339.39|337.39|30
1726704850000|2024-09-19 00:14:10|339.9|337.9|339.62|337.62|339.92|337.92|339.62|337.62|19
1726704860000|2024-09-19 00:14:20|339.51|337.51|339.19|337.19|339.51|337.51|339.15|337.15|18
1726704870000|2024-09-19 00:14:30|339.18|337.18|339.16|337.16|339.18|337.18|339.14|337.14|16
1726704880000|2024-09-19 00:14:40|339.15|337.15|338.88|336.88|339.15|337.15|338.85|336.85|22
1726704890000|2024-09-19 00:14:50|338.89|336.89|338.94|336.94|338.96|336.96|338.47|336.47|27
1726704900000|2024-09-19 00:15:00|339.25|337.25|339.17|337.17|339.43|337.43|339.1|337.1|31
1726704910000|2024-09-19 00:15:10|339.2|337.2|338.75|336.75|339.26|337.26|338.67|336.67|27
1726704920000|2024-09-19 00:15:20|338.74|336.74|338.8|336.8|339.06|337.06|338.6|336.6|29
1726704930000|2024-09-19 00:15:30|338.83|336.83|338.69|336.69|338.86|336.86|338.59|336.59|31
1726704940000|2024-09-19 00:15:40|338.73|336.73|338.15|336.15|338.76|336.76|338.1|336.1|29
1726704950000|2024-09-19 00:15:50|338.11|336.11|337.57|335.57|338.11|336.11|337.51|335.51|31
1726704960000|2024-09-19 00:16:00|337.59|335.59|337.48|335.48|337.7|335.7|337.46|335.46|24
1726704970000|2024-09-19 00:16:10|337.47|335.47|336.91|334.91|337.5|335.5|336.89|334.89|30
1726704980000|2024-09-19 00:16:20|336.95|334.95|336.95|334.95|337.17|335.17|336.95|334.95|30
1726704990000|2024-09-19 00:16:30|336.87|334.87|336.93|334.93|337.02|335.02|336.74|334.74|27
1726705000000|2024-09-19 00:16:40|336.98|334.98|337.2|335.2|337.2|335.2|336.87|334.87|26
1726705010000|2024-09-19 00:16:50|337.13|335.13|336.67|334.67|337.13|335.13|336.67|334.67|20
1726705020000|2024-09-19 00:17:00|336.66|334.66|336.55|334.55|336.72|334.72|336.46|334.46|19
1726705030000|2024-09-19 00:17:10|336.56|334.56|336.09|334.09|336.56|334.56|336.02|334.02|21
1726705040000|2024-09-19 00:17:20|336.08|334.08|336.03|334.03|336.12|334.12|335.77|333.77|31
1726705050000|2024-09-19 00:17:30|336|334|335.98|333.98|336.15|334.15|335.94|333.94|26
1726705060000|2024-09-19 00:17:40|335.76|333.76|335.95|333.95|336|334|335.74|333.74|34
1726705070000|2024-09-19 00:17:50|335.94|333.94|335.9|333.9|335.98|333.98|335.89|333.89|22
1726705080000|2024-09-19 00:18:00|335.85|333.85|335.42|333.42|335.85|333.85|335.33|333.33|21
1726705090000|2024-09-19 00:18:10|335.41|333.41|335.41|333.41|335.46|333.46|335.4|333.4|16
1726705100000|2024-09-19 00:18:20|335.38|333.38|335.38|333.38|335.45|333.45|335.34|333.34|25
1726705110000|2024-09-19 00:18:30|335.42|333.42|335.45|333.45|335.47|333.47|335.36|333.36|18
1726705120000|2024-09-19 00:18:40|335.46|333.46|335.49|333.49|335.49|333.49|335.46|333.46|6
1726705140000|2024-09-19 00:19:00|335.45|333.45|335.23|333.23|335.49|333.49|335.23|333.23|13
1726705150000|2024-09-19 00:19:10|335.32|333.32|335.09|333.09|335.32|333.32|335.07|333.07|15
1726705160000|2024-09-19 00:19:20|335.1|333.1|335.1|333.1|335.14|333.14|335.1|333.1|13
1726705170000|2024-09-19 00:19:30|335.05|333.05|335.29|333.29|335.31|333.31|335.04|333.04|22
1726705180000|2024-09-19 00:19:40|335.28|333.28|334.99|332.99|335.29|333.29|334.98|332.98|28
1726705190000|2024-09-19 00:19:50|335.02|333.02|334.85|332.85|335.02|333.02|334.8|332.8|20
1726705200000|2024-09-19 00:20:00|334.84|332.84|335.01|333.01|335.01|333.01|334.63|332.63|22
1726705210000|2024-09-19 00:20:10|334.99|332.99|334.99|332.99|335.01|333.01|334.86|332.86|28
1726705220000|2024-09-19 00:20:20|334.97|332.97|334.84|332.84|334.97|332.97|334.71|332.71|19
1726705230000|2024-09-19 00:20:30|334.8|332.8|334.97|332.97|334.99|332.99|334.8|332.8|17
1726705240000|2024-09-19 00:20:40|334.96|332.96|335.4|333.4|335.44|333.44|334.86|332.86|28
1726705250000|2024-09-19 00:20:50|335.44|333.44|335.38|333.38|335.45|333.45|335.36|333.36|18
1726705260000|2024-09-19 00:21:00|335.42|333.42|335.92|333.92|335.92|333.92|335.4|333.4|31
1726705270000|2024-09-19 00:21:10|335.97|333.97|336.74|334.74|337.36|335.36|335.97|333.97|31
1726705280000|2024-09-19 00:21:20|336.69|334.69|336.75|334.75|337.16|335.16|336.62|334.62|31
1726705290000|2024-09-19 00:21:30|336.74|334.74|336.65|334.65|336.75|334.75|336.64|334.64|21
1726705300000|2024-09-19 00:21:40|336.64|334.64|336.61|334.61|336.66|334.66|336.52|334.52|24
1726705310000|2024-09-19 00:21:50|336.63|334.63|337.09|335.09|337.3|335.3|336.63|334.63|29
1726705320000|2024-09-19 00:22:00|337.08|335.08|337.14|335.14|337.14|335.14|336.88|334.88|32
1726705330000|2024-09-19 00:22:10|337.12|335.12|339.08|337.08|339.6|337.6|336.97|334.97|32
1726705340000|2024-09-19 00:22:20|339.11|337.11|339.18|337.18|339.36|337.36|339.11|337.11|31
1726705350000|2024-09-19 00:22:30|339.07|337.07|338.78|336.78|339.13|337.13|338.78|336.78|28
1726705360000|2024-09-19 00:22:40|338.74|336.74|338.34|336.34|338.74|336.74|338.34|336.34|32
1726705370000|2024-09-19 00:22:50|338.35|336.35|338.02|336.02|338.36|336.36|338.02|336.02|16
1726705380000|2024-09-19 00:23:00|338.04|336.04|338.76|336.76|338.86|336.86|338.04|336.04|34
1726705390000|2024-09-19 00:23:10|338.77|336.77|341.19|339.19|341.57|339.57|338.77|336.77|30
1726705400000|2024-09-19 00:23:20|341.18|339.18|341.13|339.13|341.2|339.2|341|339|26
1726705410000|2024-09-19 00:23:30|341.1|339.1|340.63|338.63|341.23|339.23|340.63|338.63|29
1726705420000|2024-09-19 00:23:40|340.65|338.65|340.96|338.96|341.07|339.07|340.05|338.05|26
1726705430000|2024-09-19 00:23:50|340.92|338.92|341.16|339.16|341.16|339.16|340.61|338.61|34
1726705440000|2024-09-19 00:24:00|341.17|339.17|340.61|338.61|341.17|339.17|340.61|338.61|24
1726705450000|2024-09-19 00:24:10|340.63|338.63|340.29|338.29|340.63|338.63|340.29|338.29|15
1726705460000|2024-09-19 00:24:20|340.28|338.28|340.01|338.01|340.28|338.28|339.98|337.98|24
1726705470000|2024-09-19 00:24:30|340|338|339.41|337.41|340|338|339.41|337.41|23
1726705480000|2024-09-19 00:24:40|339.4|337.4|339.44|337.44|339.65|337.65|339.31|337.31|19
1726705490000|2024-09-19 00:24:50|339.41|337.41|339.16|337.16|339.46|337.46|339.12|337.12|20
1726705500000|2024-09-19 00:25:00|338.81|336.81|338.83|336.83|338.95|336.95|338.66|336.66|30
1726705510000|2024-09-19 00:25:10|338.8|336.8|338.89|336.89|338.89|336.89|338.69|336.69|31
1726705520000|2024-09-19 00:25:20|338.88|336.88|339.11|337.11|339.11|337.11|338.7|336.7|25
1726705530000|2024-09-19 00:25:30|339.1|337.1|339.48|337.48|339.48|337.48|338.63|336.63|30
1726705540000|2024-09-19 00:25:40|339.5|337.5|339.16|337.16|339.53|337.53|339.14|337.14|27
1726705550000|2024-09-19 00:25:50|339.15|337.15|339.06|337.06|339.15|337.15|339.04|337.04|12
1726705560000|2024-09-19 00:26:00|339.07|337.07|339.16|337.16|339.28|337.28|339.02|337.02|22
1726705570000|2024-09-19 00:26:10|339.14|337.14|339.14|337.14|339.23|337.23|339.12|337.12|16
1726705580000|2024-09-19 00:26:20|339.16|337.16|339.13|337.13|339.26|337.26|339.13|337.13|13
1726705590000|2024-09-19 00:26:30|339.16|337.16|338.97|336.97|339.16|337.16|338.88|336.88|26
1726705600000|2024-09-19 00:26:40|338.98|336.98|338.88|336.88|339.18|337.18|338.88|336.88|22
1726705610000|2024-09-19 00:26:50|338.83|336.83|338.8|336.8|338.88|336.88|338.8|336.8|12
1726705620000|2024-09-19 00:27:00|338.82|336.82|338.82|336.82|338.88|336.88|338.8|336.8|16
1726705630000|2024-09-19 00:27:10|338.81|336.81|338.77|336.77|338.81|336.81|338.59|336.59|14
1726705640000|2024-09-19 00:27:20|338.75|336.75|338.77|336.77|338.86|336.86|338.72|336.72|22
1726705650000|2024-09-19 00:27:30|338.69|336.69|338.43|336.43|338.69|336.69|338.43|336.43|23
1726705660000|2024-09-19 00:27:40|338.42|336.42|341.03|339.03|341.23|339.23|338.42|336.42|22
1726705670000|2024-09-19 00:27:50|341.04|339.04|340.59|338.59|341.05|339.05|340.58|338.58|33
1726705680000|2024-09-19 00:28:00|340.6|338.6|340.44|338.44|340.62|338.62|340.39|338.39|25
1726705690000|2024-09-19 00:28:10|340.43|338.43|340.26|338.26|340.55|338.55|340.26|338.26|19
1726705700000|2024-09-19 00:28:20|340.25|338.25|340.04|338.04|340.25|338.25|340.04|338.04|10
1726705710000|2024-09-19 00:28:30|340.03|338.03|340.06|338.06|340.06|338.06|340.02|338.02|4
1726705720000|2024-09-19 00:28:40|340.05|338.05|339.89|337.89|340.06|338.06|339.89|337.89|13
1726705730000|2024-09-19 00:28:50|339.9|337.9|339.64|337.64|339.98|337.98|339.62|337.62|16
1726705740000|2024-09-19 00:29:00|339.59|337.59|339.94|337.94|340.09|338.09|339.56|337.56|16
1726705750000|2024-09-19 00:29:10|339.97|337.97|339.8|337.8|339.97|337.97|339.8|337.8|19
1726705760000|2024-09-19 00:29:20|339.75|337.75|339.51|337.51|339.77|337.77|339.51|337.51|13
1726705770000|2024-09-19 00:29:30|339.5|337.5|339.47|337.47|339.58|337.58|339.45|337.45|20
1726705780000|2024-09-19 00:29:40|339.49|337.49|339.39|337.39|339.49|337.49|339.39|337.39|10
1726705790000|2024-09-19 00:29:50|339.38|337.38|339.08|337.08|339.38|337.38|338.95|336.95|16
1726705800000|2024-09-19 00:30:00|339.05|337.05|339.17|337.17|339.17|337.17|338.93|336.93|27
1726705810000|2024-09-19 00:30:10|339.18|337.18|340.56|338.56|341.1|339.1|339.01|337.01|27
1726705820000|2024-09-19 00:30:20|340.27|338.27|340.4|338.4|340.47|338.47|340.21|338.21|31
1726705830000|2024-09-19 00:30:30|340.38|338.38|339.77|337.77|340.38|338.38|339.68|337.68|27
1726705840000|2024-09-19 00:30:40|339.78|337.78|339.55|337.55|339.78|337.78|339.52|337.52|29
1726705850000|2024-09-19 00:30:50|339.57|337.57|339.52|337.52|339.65|337.65|339.49|337.49|24
1726705860000|2024-09-19 00:31:00|339.51|337.51|339.32|337.32|339.51|337.51|339.3|337.3|21
1726705870000|2024-09-19 00:31:10|339.39|337.39|339.24|337.24|339.39|337.39|339.18|337.18|28
1726705880000|2024-09-19 00:31:20|339.23|337.23|339.52|337.52|339.55|337.55|339.23|337.23|24
1726705890000|2024-09-19 00:31:30|339.5|337.5|339.11|337.11|339.51|337.51|339.09|337.09|24
1726705900000|2024-09-19 00:31:40|339.09|337.09|339.11|337.11|339.46|337.46|339.09|337.09|25
1726705910000|2024-09-19 00:31:50|339.1|337.1|339.03|337.03|339.19|337.19|339|337|24
1726705920000|2024-09-19 00:32:00|339.01|337.01|339.01|337.01|339.14|337.14|338.96|336.96|24
1726705930000|2024-09-19 00:32:10|339.03|337.03|338.99|336.99|339.05|337.05|338.98|336.98|11
1726705940000|2024-09-19 00:32:20|339|337|338.69|336.69|339.02|337.02|338.56|336.56|26
1726705950000|2024-09-19 00:32:30|338.72|336.72|339.96|337.96|340.08|338.08|338.72|336.72|23
1726705960000|2024-09-19 00:32:40|339.97|337.97|340.63|338.63|341.01|339.01|339.72|337.72|30
1726705970000|2024-09-19 00:32:50|340.64|338.64|340.3|338.3|340.64|338.64|340.3|338.3|29
1726705980000|2024-09-19 00:33:00|340.35|338.35|340.09|338.09|340.35|338.35|339.98|337.98|27
1726705990000|2024-09-19 00:33:10|340.08|338.08|339.92|337.92|340.16|338.16|339.9|337.9|24
1726706000000|2024-09-19 00:33:20|339.91|337.91|339.69|337.69|339.92|337.92|339.69|337.69|21
1726706010000|2024-09-19 00:33:30|339.65|337.65|339.78|337.78|339.82|337.82|339.47|337.47|23
1726706020000|2024-09-19 00:33:40|339.76|337.76|339.69|337.69|339.78|337.78|339.58|337.58|21
1726706030000|2024-09-19 00:33:50|339.72|337.72|339.91|337.91|339.93|337.93|339.72|337.72|24
1726706040000|2024-09-19 00:34:00|339.9|337.9|339.87|337.87|339.9|337.9|339.79|337.79|20
1726706050000|2024-09-19 00:34:10|339.9|337.9|339.85|337.85|340.19|338.19|339.85|337.85|22
1726706060000|2024-09-19 00:34:20|339.83|337.83|339.67|337.67|339.85|337.85|339.65|337.65|26
1726706070000|2024-09-19 00:34:30|339.66|337.66|339.65|337.65|339.73|337.73|339.58|337.58|26
1726706080000|2024-09-19 00:34:40|339.63|337.63|339.39|337.39|339.65|337.65|339.31|337.31|11
1726706090000|2024-09-19 00:34:50|339.36|337.36|339.36|337.36|339.36|337.36|339.31|337.31|5
1726706100000|2024-09-19 00:35:00|339.33|337.33|339.44|337.44|339.54|337.54|339.31|337.31|26
1726706110000|2024-09-19 00:35:10|339.42|337.42|338.94|336.94|339.42|337.42|338.85|336.85|25
1726706120000|2024-09-19 00:35:20|338.91|336.91|338.95|336.95|338.99|336.99|338.86|336.86|21
1726706130000|2024-09-19 00:35:30|339.02|337.02|338.95|336.95|339.02|337.02|338.81|336.81|24
1726706140000|2024-09-19 00:35:40|338.94|336.94|340.54|338.54|340.7|338.7|338.9|336.9|24
1726706150000|2024-09-19 00:35:50|340.52|338.52|340.22|338.22|340.53|338.53|340.22|338.22|23
1726706160000|2024-09-19 00:36:00|340.21|338.21|339.81|337.81|340.21|338.21|339.81|337.81|21
1726706170000|2024-09-19 00:36:10|339.82|337.82|339.5|337.5|339.85|337.85|339.47|337.47|20
1726706180000|2024-09-19 00:36:20|339.49|337.49|339.43|337.43|339.61|337.61|339.41|337.41|25
1726706190000|2024-09-19 00:36:30|339.42|337.42|339.43|337.43|339.44|337.44|339.39|337.39|11
1726706200000|2024-09-19 00:36:40|339.4|337.4|339.01|337.01|339.4|337.4|338.99|336.99|23
1726706210000|2024-09-19 00:36:50|338.99|336.99|339.79|337.79|339.79|337.79|338.99|336.99|22
1726706220000|2024-09-19 00:37:00|339.78|337.78|339.54|337.54|339.78|337.78|339.41|337.41|31
1726706230000|2024-09-19 00:37:10|339.53|337.53|339.39|337.39|339.53|337.53|339.39|337.39|19
1726706240000|2024-09-19 00:37:20|339.37|337.37|339.33|337.33|339.37|337.37|339.29|337.29|17
1726706250000|2024-09-19 00:37:30|339.36|337.36|339.31|337.31|339.37|337.37|339.31|337.31|15
1726706260000|2024-09-19 00:37:40|339.3|337.3|339.53|337.53|339.54|337.54|339.3|337.3|16
1726706270000|2024-09-19 00:37:50|339.48|337.48|339.63|337.63|339.66|337.66|339.39|337.39|23
1726706280000|2024-09-19 00:38:00|339.64|337.64|339.94|337.94|340.01|338.01|339.5|337.5|23
1726706290000|2024-09-19 00:38:10|339.96|337.96|339.78|337.78|340|338|339.78|337.78|23
1726706300000|2024-09-19 00:38:20|339.74|337.74|339.71|337.71|339.75|337.75|339.67|337.67|12
1726706310000|2024-09-19 00:38:30|339.68|337.68|339.69|337.69|339.69|337.69|339.48|337.48|14
1726706340000|2024-09-19 00:39:00|339.68|337.68|339.64|337.64|339.68|337.68|339.54|337.54|11
1726706350000|2024-09-19 00:39:10|339.65|337.65|339.74|337.74|339.77|337.77|339.65|337.65|18
1726706360000|2024-09-19 00:39:20|339.71|337.71|339.56|337.56|339.71|337.71|339.56|337.56|13
1726706370000|2024-09-19 00:39:30|339.57|337.57|339.45|337.45|339.57|337.57|339.35|337.35|22
1726706380000|2024-09-19 00:39:40|339.46|337.46|339.58|337.58|339.58|337.58|339.45|337.45|7
1726706390000|2024-09-19 00:39:50|339.59|337.59|339.84|337.84|339.84|337.84|339.59|337.59|9
1726706400000|2024-09-19 00:40:00|339.85|337.85|339.82|337.82|339.85|337.85|339.75|337.75|15
1726706410000|2024-09-19 00:40:10|339.83|337.83|339.63|337.63|339.83|337.83|339.51|337.51|19
1726706420000|2024-09-19 00:40:20|339.64|337.64|340.34|338.34|340.47|338.47|339.6|337.6|29
1726706430000|2024-09-19 00:40:30|340.38|338.38|340.32|338.32|340.38|338.38|340.24|338.24|17
1726706440000|2024-09-19 00:40:40|340.31|338.31|340.72|338.72|340.8|338.8|340.26|338.26|22
1726706450000|2024-09-19 00:40:50|340.71|338.71|340.8|338.8|340.81|338.81|340.7|338.7|22
1726706460000|2024-09-19 00:41:00|340.81|338.81|341.02|339.02|341.02|339.02|340.78|338.78|19
1726706470000|2024-09-19 00:41:10|341.21|339.21|341.01|339.01|341.31|339.31|340.99|338.99|24
1726706480000|2024-09-19 00:41:20|341|339|340.89|338.89|341.02|339.02|340.89|338.89|19
1726706490000|2024-09-19 00:41:30|340.88|338.88|340.75|338.75|340.88|338.88|340.75|338.75|11
1726706500000|2024-09-19 00:41:40|340.81|338.81|340.63|338.63|340.81|338.81|340.62|338.62|12
1726706510000|2024-09-19 00:41:50|340.62|338.62|340.39|338.39|340.62|338.62|340.39|338.39|19
1726706520000|2024-09-19 00:42:00|340.38|338.38|340.35|338.35|340.39|338.39|340.3|338.3|12
1726706530000|2024-09-19 00:42:10|340.39|338.39|340.54|338.54|340.56|338.56|340.39|338.39|7
1726706540000|2024-09-19 00:42:20|340.6|338.6|340.84|338.84|340.84|338.84|340.59|338.59|16
1726706550000|2024-09-19 00:42:30|340.85|338.85|340.79|338.79|340.91|338.91|340.77|338.77|23
1726706560000|2024-09-19 00:42:40|340.78|338.78|340.84|338.84|340.87|338.87|340.78|338.78|18
1726706570000|2024-09-19 00:42:50|340.86|338.86|340.95|338.95|340.96|338.96|340.86|338.86|12
1726706580000|2024-09-19 00:43:00|340.94|338.94|340.9|338.9|340.97|338.97|340.85|338.85|14
1726706590000|2024-09-19 00:43:10|340.93|338.93|341.21|339.21|341.21|339.21|340.93|338.93|9
1726706600000|2024-09-19 00:43:20|341.31|339.31|341.47|339.47|341.72|339.72|341.31|339.31|28
1726706610000|2024-09-19 00:43:30|341.46|339.46|341.39|339.39|341.48|339.48|341.37|339.37|18
1726706620000|2024-09-19 00:43:40|341.31|339.31|341.48|339.48|341.48|339.48|341.29|339.29|15
1726706630000|2024-09-19 00:43:50|341.41|339.41|341.42|339.42|341.46|339.46|341.41|339.41|6
1726706640000|2024-09-19 00:44:00|341.52|339.52|341.65|339.65|341.65|339.65|341.52|339.52|9
1726706650000|2024-09-19 00:44:10|341.62|339.62|340.86|338.86|341.62|339.62|340.86|338.86|9
1726706660000|2024-09-19 00:44:20|340.85|338.85|340.81|338.81|340.85|338.85|340.67|338.67|17
1726706670000|2024-09-19 00:44:30|340.8|338.8|340.54|338.54|340.8|338.8|340.54|338.54|11
1726706680000|2024-09-19 00:44:40|340.52|338.52|340.68|338.68|340.68|338.68|340.51|338.51|18
1726706690000|2024-09-19 00:44:50|340.69|338.69|340.73|338.73|340.78|338.78|340.69|338.69|17
1726706700000|2024-09-19 00:45:00|340.72|338.72|340.62|338.62|340.72|338.72|340.56|338.56|20
1726706710000|2024-09-19 00:45:10|340.61|338.61|340.71|338.71|340.75|338.75|340.55|338.55|18
1726706720000|2024-09-19 00:45:20|340.7|338.7|340.82|338.82|340.82|338.82|340.54|338.54|24
1726706730000|2024-09-19 00:45:30|340.81|338.81|340.96|338.96|340.97|338.97|340.77|338.77|19
1726706740000|2024-09-19 00:45:40|340.9|338.9|340.83|338.83|340.9|338.9|340.82|338.82|15
1726706750000|2024-09-19 00:45:50|340.82|338.82|340.67|338.67|340.82|338.82|340.67|338.67|20
1726706760000|2024-09-19 00:46:00|340.66|338.66|340.35|338.35|340.67|338.67|340.35|338.35|29
1726706770000|2024-09-19 00:46:10|340.32|338.32|340.2|338.2|340.37|338.37|340.18|338.18|22
1726706780000|2024-09-19 00:46:20|340.21|338.21|340.14|338.14|340.26|338.26|340.07|338.07|19
1726706790000|2024-09-19 00:46:30|340.13|338.13|339.92|337.92|340.13|338.13|339.78|337.78|25
1726706800000|2024-09-19 00:46:40|339.91|337.91|339.93|337.93|339.96|337.96|339.8|337.8|24
1726706810000|2024-09-19 00:46:50|339.95|337.95|340.08|338.08|340.1|338.1|339.95|337.95|16
1726706820000|2024-09-19 00:47:00|340.07|338.07|340.11|338.11|340.24|338.24|340.07|338.07|27
1726706830000|2024-09-19 00:47:10|340.06|338.06|340.03|338.03|340.13|338.13|340.01|338.01|19
1726706840000|2024-09-19 00:47:20|340.02|338.02|339.97|337.97|340.03|338.03|339.95|337.95|17
1726706850000|2024-09-19 00:47:30|340|338|339.92|337.92|340.03|338.03|339.85|337.85|26
1726706860000|2024-09-19 00:47:40|339.91|337.91|339.85|337.85|339.96|337.96|339.83|337.83|21
1726706870000|2024-09-19 00:47:50|339.84|337.84|339.75|337.75|339.88|337.88|339.71|337.71|22
1726706880000|2024-09-19 00:48:00|339.76|337.76|339.79|337.79|339.87|337.87|339.74|337.74|19
1726706890000|2024-09-19 00:48:10|339.77|337.77|340.19|338.19|340.19|338.19|339.73|337.73|28
1726706900000|2024-09-19 00:48:20|340.21|338.21|340|338|340.27|338.27|339.99|337.99|20
1726706910000|2024-09-19 00:48:30|340.01|338.01|340.04|338.04|340.06|338.06|340.01|338.01|21
1726706920000|2024-09-19 00:48:40|340.01|338.01|339.99|337.99|340.04|338.04|339.98|337.98|17
1726706930000|2024-09-19 00:48:50|339.98|337.98|339.93|337.93|340|338|339.91|337.91|13
1726706940000|2024-09-19 00:49:00|339.95|337.95|340.03|338.03|340.12|338.12|339.91|337.91|18
1726706950000|2024-09-19 00:49:10|340.04|338.04|340.08|338.08|340.08|338.08|340|338|6
1726706960000|2024-09-19 00:49:20|340.1|338.1|340.14|338.14|340.16|338.16|340.07|338.07|13
1726706970000|2024-09-19 00:49:30|340.13|338.13|340.13|338.13|340.17|338.17|340.1|338.1|13
1726706980000|2024-09-19 00:49:40|340.12|338.12|340.13|338.13|340.14|338.14|340.1|338.1|18
1726706990000|2024-09-19 00:49:50|340.14|338.14|340.12|338.12|340.17|338.17|340.12|338.12|13
1726707000000|2024-09-19 00:50:00|340.11|338.11|340.14|338.14|340.18|338.18|339.94|337.94|25
1726707010000|2024-09-19 00:50:10|340.15|338.15|340.13|338.13|340.22|338.22|340.13|338.13|15
1726707020000|2024-09-19 00:50:20|340.14|338.14|340.16|338.16|340.16|338.16|340.13|338.13|11
1726707030000|2024-09-19 00:50:30|340.18|338.18|340.51|338.51|340.57|338.57|340.18|338.18|24
1726707040000|2024-09-19 00:50:40|340.52|338.52|340.64|338.64|340.67|338.67|340.52|338.52|17
1726707050000|2024-09-19 00:50:50|340.63|338.63|340.63|338.63|340.68|338.68|340.6|338.6|18
1726707060000|2024-09-19 00:51:00|340.65|338.65|340.72|338.72|340.92|338.92|340.62|338.62|28
1726707070000|2024-09-19 00:51:10|340.69|338.69|340.78|338.78|340.78|338.78|340.58|338.58|17
1726707080000|2024-09-19 00:51:20|340.77|338.77|340.83|338.83|340.85|338.85|340.67|338.67|15
1726707090000|2024-09-19 00:51:30|340.87|338.87|340.82|338.82|340.93|338.93|340.75|338.75|20
1726707100000|2024-09-19 00:51:40|340.84|338.84|340.82|338.82|340.9|338.9|340.8|338.8|20
1726707110000|2024-09-19 00:51:50|340.84|338.84|340.84|338.84|340.85|338.85|340.79|338.79|16
1726707120000|2024-09-19 00:52:00|340.85|338.85|340.83|338.83|340.93|338.93|340.81|338.81|16
1726707130000|2024-09-19 00:52:10|340.86|338.86|340.82|338.82|340.92|338.92|340.78|338.78|23
1726707140000|2024-09-19 00:52:20|340.84|338.84|341.23|339.23|341.24|339.24|340.82|338.82|23
1726707150000|2024-09-19 00:52:30|341.25|339.25|341.13|339.13|341.25|339.25|341.12|339.12|24
1726707160000|2024-09-19 00:52:40|341.12|339.12|340.81|338.81|341.12|339.12|340.81|338.81|18
1726707170000|2024-09-19 00:52:50|340.83|338.83|340.93|338.93|340.94|338.94|340.83|338.83|12
1726707180000|2024-09-19 00:53:00|340.96|338.96|340.82|338.82|340.96|338.96|340.8|338.8|15
1726707190000|2024-09-19 00:53:10|340.84|338.84|341.11|339.11|341.12|339.12|340.82|338.82|14
1726707200000|2024-09-19 00:53:20|341.12|339.12|341.19|339.19|341.21|339.21|341.11|339.11|19
1726707210000|2024-09-19 00:53:30|341.2|339.2|341.31|339.31|341.34|339.34|341.2|339.2|13
1726707220000|2024-09-19 00:53:40|341.32|339.32|341.14|339.14|341.32|339.32|341.1|339.1|23
1726707230000|2024-09-19 00:53:50|341.15|339.15|341.17|339.17|341.18|339.18|341.12|339.12|17
1726707240000|2024-09-19 00:54:00|341.16|339.16|341.2|339.2|341.29|339.29|341.13|339.13|20
1726707250000|2024-09-19 00:54:10|341.19|339.19|341.11|339.11|341.19|339.19|341.03|339.03|21
1726707260000|2024-09-19 00:54:20|341.12|339.12|341.12|339.12|341.16|339.16|341.11|339.11|10
1726707270000|2024-09-19 00:54:30|341.13|339.13|341.14|339.14|341.15|339.15|341.1|339.1|13
1726707280000|2024-09-19 00:54:40|341.12|339.12|341.14|339.14|341.15|339.15|341.11|339.11|11
1726707290000|2024-09-19 00:54:50|341.11|339.11|341.09|339.09|341.11|339.11|341.02|339.02|13
1726707300000|2024-09-19 00:55:00|341.04|339.04|340.81|338.81|341.04|339.04|340.81|338.81|14
1726707310000|2024-09-19 00:55:10|340.8|338.8|340.82|338.82|340.84|338.84|340.78|338.78|18
1726707320000|2024-09-19 00:55:20|340.83|338.83|340.92|338.92|341.05|339.05|340.82|338.82|14
1726707330000|2024-09-19 00:55:30|340.93|338.93|341.18|339.18|341.18|339.18|340.93|338.93|22
1726707340000|2024-09-19 00:55:40|341.17|339.17|340.84|338.84|341.17|339.17|340.84|338.84|19
1726707350000|2024-09-19 00:55:50|340.83|338.83|340.62|338.62|340.85|338.85|340.62|338.62|16
1726707360000|2024-09-19 00:56:00|340.6|338.6|340.08|338.08|340.61|338.61|340.08|338.08|23
1726707370000|2024-09-19 00:56:10|340.09|338.09|339.99|337.99|340.17|338.17|339.98|337.98|21
1726707380000|2024-09-19 00:56:20|339.98|337.98|339.94|337.94|339.98|337.98|339.76|337.76|20
1726707390000|2024-09-19 00:56:30|339.92|337.92|339.99|337.99|340.03|338.03|339.9|337.9|21
1726707400000|2024-09-19 00:56:40|339.95|337.95|339.9|337.9|339.95|337.95|339.89|337.89|18
1726707410000|2024-09-19 00:56:50|339.89|337.89|339.82|337.82|339.9|337.9|339.7|337.7|20
1726707420000|2024-09-19 00:57:00|339.78|337.78|339.52|337.52|339.78|337.78|339.51|337.51|13
1726707430000|2024-09-19 00:57:10|339.54|337.54|339.5|337.5|339.54|337.54|339.5|337.5|13
1726707440000|2024-09-19 00:57:20|339.47|337.47|339.35|337.35|339.56|337.56|339.31|337.31|18
1726707450000|2024-09-19 00:57:30|339.42|337.42|339.52|337.52|339.65|337.65|339.4|337.4|23
1726707460000|2024-09-19 00:57:40|339.54|337.54|339.52|337.52|339.62|337.62|339.5|337.5|14
1726707470000|2024-09-19 00:57:50|339.51|337.51|339.51|337.51|339.54|337.54|339.45|337.45|19
1726707480000|2024-09-19 00:58:00|339.5|337.5|339.62|337.62|339.66|337.66|339.49|337.49|13
1726707490000|2024-09-19 00:58:10|339.61|337.61|339.33|337.33|339.62|337.62|339.33|337.33|18
1726707500000|2024-09-19 00:58:20|339.34|337.34|339.24|337.24|339.36|337.36|339.24|337.24|17
1726707510000|2024-09-19 00:58:30|339.23|337.23|340.61|338.61|340.61|338.61|339.22|337.22|14
1726707520000|2024-09-19 00:58:40|340.59|338.59|340.22|338.22|340.62|338.62|340.21|338.21|23
1726707530000|2024-09-19 00:58:50|340.24|338.24|340.14|338.14|340.24|338.24|340.11|338.11|20
1726707540000|2024-09-19 00:59:00|340.13|338.13|340.1|338.1|340.13|338.13|340.09|338.09|8
1726707550000|2024-09-19 00:59:10|340.11|338.11|340.04|338.04|340.2|338.2|340.04|338.04|11
1726707560000|2024-09-19 00:59:20|340.03|338.03|339.73|337.73|340.06|338.06|339.71|337.71|12
1726707570000|2024-09-19 00:59:30|339.75|337.75|339.77|337.77|339.78|337.78|339.74|337.74|20
1726707580000|2024-09-19 00:59:40|339.78|337.78|339.74|337.74|339.78|337.78|339.74|337.74|21
1726707590000|2024-09-19 00:59:50|339.75|337.75|339.83|337.83|339.85|337.85|339.75|337.75|26
1726707600000|2024-09-19 01:00:00|339.84|337.84|340.57|338.57|340.57|338.57|339.84|337.84|32
1726707610000|2024-09-19 01:00:10|340.58|338.58|340.86|338.86|340.88|338.88|340.54|338.54|22
1726707620000|2024-09-19 01:00:20|340.88|338.88|341.09|339.09|341.1|339.1|340.8|338.8|23
1726707630000|2024-09-19 01:00:30|341.1|339.1|340.89|338.89|341.1|339.1|340.83|338.83|12
1726707640000|2024-09-19 01:00:40|340.9|338.9|341.08|339.08|341.08|339.08|340.85|338.85|24
1726707650000|2024-09-19 01:00:50|341.09|339.09|341.04|339.04|341.1|339.1|341.04|339.04|13
1726707660000|2024-09-19 01:01:00|341.03|339.03|341.03|339.03|341.03|339.03|340.82|338.82|25
1726707670000|2024-09-19 01:01:10|341.08|339.08|341.05|339.05|341.17|339.17|341.04|339.04|20
1726707680000|2024-09-19 01:01:20|341.06|339.06|341.04|339.04|341.12|339.12|341.03|339.03|21
1726707690000|2024-09-19 01:01:30|341.08|339.08|340.94|338.94|341.08|339.08|340.83|338.83|20
1726707700000|2024-09-19 01:01:40|340.96|338.96|340.83|338.83|340.96|338.96|340.83|338.83|13
1726707710000|2024-09-19 01:01:50|340.84|338.84|340.79|338.79|340.88|338.88|340.69|338.69|20
1726707720000|2024-09-19 01:02:00|340.78|338.78|340.67|338.67|340.99|338.99|340.67|338.67|23
1726707730000|2024-09-19 01:02:10|340.69|338.69|341.04|339.04|341.04|339.04|340.69|338.69|12
1726707740000|2024-09-19 01:02:20|341.1|339.1|341.05|339.05|341.18|339.18|340.99|338.99|15
1726707750000|2024-09-19 01:02:30|341.04|339.04|340.92|338.92|341.04|339.04|340.92|338.92|17
1726707760000|2024-09-19 01:02:40|340.93|338.93|341.07|339.07|341.08|339.08|340.93|338.93|17
1726707770000|2024-09-19 01:02:50|341.06|339.06|341.01|339.01|341.07|339.07|340.92|338.92|24
1726707780000|2024-09-19 01:03:00|341.02|339.02|341.16|339.16|341.16|339.16|341.02|339.02|12
1726707790000|2024-09-19 01:03:10|341.17|339.17|341.22|339.22|341.24|339.24|341.17|339.17|14
1726707800000|2024-09-19 01:03:20|341.23|339.23|341.2|339.2|341.31|339.31|341.18|339.18|18
1726707810000|2024-09-19 01:03:30|341.15|339.15|341.13|339.13|341.16|339.16|341.12|339.12|11
1726707820000|2024-09-19 01:03:40|341.11|339.11|340.86|338.86|341.12|339.12|340.83|338.83|11
1726707830000|2024-09-19 01:03:50|340.84|338.84|340.87|338.87|340.88|338.88|340.82|338.82|15
1726707840000|2024-09-19 01:04:00|340.84|338.84|340.71|338.71|340.84|338.84|340.7|338.7|13
1726707850000|2024-09-19 01:04:10|340.68|338.68|340.55|338.55|340.72|338.72|340.51|338.51|13
1726707860000|2024-09-19 01:04:20|340.57|338.57|340.43|338.43|340.6|338.6|340.41|338.41|14
1726707870000|2024-09-19 01:04:30|340.42|338.42|340.42|338.42|340.48|338.48|340.33|338.33|18
1726707880000|2024-09-19 01:04:40|340.44|338.44|340.13|338.13|340.44|338.44|340.12|338.12|18
1726707890000|2024-09-19 01:04:50|340.12|338.12|339.85|337.85|340.19|338.19|339.85|337.85|25
1726707900000|2024-09-19 01:05:00|339.87|337.87|340.26|338.26|340.26|338.26|339.7|337.7|27
1726707910000|2024-09-19 01:05:10|340.25|338.25|340.44|338.44|340.45|338.45|340.1|338.1|21
1726707920000|2024-09-19 01:05:20|340.45|338.45|340.43|338.43|340.46|338.46|340.34|338.34|19
1726707930000|2024-09-19 01:05:30|340.42|338.42|340.29|338.29|340.44|338.44|340.27|338.27|17
1726707940000|2024-09-19 01:05:40|340.31|338.31|340.52|338.52|340.56|338.56|340.28|338.28|24
1726707950000|2024-09-19 01:05:50|340.5|338.5|340.82|338.82|340.83|338.83|340.44|338.44|20
1726707960000|2024-09-19 01:06:00|340.83|338.83|340.8|338.8|340.83|338.83|340.6|338.6|30
1726707970000|2024-09-19 01:06:10|340.79|338.79|340.75|338.75|340.81|338.81|340.71|338.71|27
1726707980000|2024-09-19 01:06:20|340.79|338.79|340.88|338.88|340.92|338.92|340.77|338.77|21
1726707990000|2024-09-19 01:06:30|340.9|338.9|341.06|339.06|341.08|339.08|340.9|338.9|15
1726708000000|2024-09-19 01:06:40|341.05|339.05|341.18|339.18|341.21|339.21|341.05|339.05|24
1726708010000|2024-09-19 01:06:50|341.19|339.19|341.19|339.19|341.22|339.22|341.18|339.18|10
1726708020000|2024-09-19 01:07:00|341.2|339.2|341.11|339.11|341.37|339.37|341.1|339.1|19
1726708030000|2024-09-19 01:07:10|341.12|339.12|341.08|339.08|341.13|339.13|341.08|339.08|9
1726708040000|2024-09-19 01:07:20|341.09|339.09|341.19|339.19|341.22|339.22|341.09|339.09|13
1726708050000|2024-09-19 01:07:30|341.16|339.16|341.15|339.15|341.22|339.22|341.15|339.15|7
1726708060000|2024-09-19 01:07:40|341.17|339.17|343.11|341.11|343.23|341.23|341.17|339.17|13
1726708070000|2024-09-19 01:07:50|343.13|341.13|344.3|342.3|344.3|342.3|342.85|340.85|22
1726708080000|2024-09-19 01:08:00|344.32|342.32|343.81|341.81|344.36|342.36|343.61|341.61|30
1726708090000|2024-09-19 01:08:10|343.79|341.79|343.4|341.4|343.94|341.94|343.4|341.4|32
1726708100000|2024-09-19 01:08:20|343.39|341.39|343.81|341.81|343.87|341.87|343.36|341.36|29
1726708110000|2024-09-19 01:08:30|343.79|341.79|343.7|341.7|343.81|341.81|343.7|341.7|24
1726708120000|2024-09-19 01:08:40|343.69|341.69|343.8|341.8|343.8|341.8|343.66|341.66|18
1726708130000|2024-09-19 01:08:50|343.77|341.77|343.82|341.82|343.95|341.95|343.72|341.72|28
1726708140000|2024-09-19 01:09:00|343.81|341.81|343.36|341.36|343.81|341.81|343.36|341.36|26
1726708150000|2024-09-19 01:09:10|343.35|341.35|343|341|343.35|341.35|342.97|340.97|19
1726708160000|2024-09-19 01:09:20|342.99|340.99|343.37|341.37|343.55|341.55|342.97|340.97|24
1726708170000|2024-09-19 01:09:30|343.33|341.33|343.57|341.57|343.65|341.65|343.23|341.23|14
1726708180000|2024-09-19 01:09:40|343.58|341.58|343.49|341.49|343.65|341.65|343.49|341.49|23
1726708190000|2024-09-19 01:09:50|343.45|341.45|343.45|341.45|343.49|341.49|343.41|341.41|22
1726708200000|2024-09-19 01:10:00|343.44|341.44|343.73|341.73|343.74|341.74|343.41|341.41|23
1726708210000|2024-09-19 01:10:10|343.76|341.76|343.88|341.88|344.2|342.2|343.69|341.69|23
1726708220000|2024-09-19 01:10:20|343.89|341.89|343.14|341.14|343.89|341.89|343.01|341.01|24
1726708230000|2024-09-19 01:10:30|343.17|341.17|342.92|340.92|343.19|341.19|342.86|340.86|29
1726708240000|2024-09-19 01:10:40|342.93|340.93|342.66|340.66|342.93|340.93|342.61|340.61|18
1726708250000|2024-09-19 01:10:50|342.68|340.68|342.75|340.75|342.78|340.78|342.61|340.61|15
1726708260000|2024-09-19 01:11:00|342.74|340.74|342.79|340.79|342.93|340.93|342.74|340.74|20
1726708270000|2024-09-19 01:11:10|342.64|340.64|342.6|340.6|342.64|340.64|342.45|340.45|31
1726708280000|2024-09-19 01:11:20|342.56|340.56|342.41|340.41|342.56|340.56|342.41|340.41|15
1726708290000|2024-09-19 01:11:30|342.42|340.42|342.97|340.97|343.06|341.06|342.16|340.16|21
1726708300000|2024-09-19 01:11:40|342.99|340.99|342.93|340.93|342.99|340.99|342.92|340.92|22
1726708310000|2024-09-19 01:11:50|342.91|340.91|343.36|341.36|344.1|342.1|342.91|340.91|28
1726708320000|2024-09-19 01:12:00|343.29|341.29|343.95|341.95|344.02|342.02|343.13|341.13|28
1726708330000|2024-09-19 01:12:10|343.93|341.93|344.58|342.58|344.79|342.79|343.93|341.93|23
1726708340000|2024-09-19 01:12:20|344.48|342.48|345.02|343.02|345.29|343.29|344.42|342.42|26
1726708350000|2024-09-19 01:12:30|345.09|343.09|345.28|343.28|345.29|343.29|345.03|343.03|24
1726708360000|2024-09-19 01:12:40|345.29|343.29|344.97|342.97|345.29|343.29|344.97|342.97|13
1726708370000|2024-09-19 01:12:50|344.79|342.79|344.06|342.06|344.79|342.79|344.06|342.06|22
1726708380000|2024-09-19 01:13:00|343.84|341.84|344.7|342.7|344.72|342.72|343.74|341.74|33
1726708390000|2024-09-19 01:13:10|344.74|342.74|345.1|343.1|345.33|343.33|344.65|342.65|32
1726708400000|2024-09-19 01:13:20|345.06|343.06|345.23|343.23|345.39|343.39|344.94|342.94|22
1726708410000|2024-09-19 01:13:30|345.24|343.24|345.36|343.36|345.36|343.36|345.17|343.17|20
1726708420000|2024-09-19 01:13:40|345.33|343.33|345.66|343.66|346.57|344.57|345.33|343.33|36
1726708430000|2024-09-19 01:13:50|345.62|343.62|345.51|343.51|345.62|343.62|345.29|343.29|29
1726708440000|2024-09-19 01:14:00|345.49|343.49|345.78|343.78|345.84|343.84|345.31|343.31|27
1726708450000|2024-09-19 01:14:10|345.75|343.75|345.63|343.63|345.75|343.75|345.61|343.61|27
1726708460000|2024-09-19 01:14:20|345.62|343.62|344.74|342.74|345.62|343.62|344.73|342.73|30
1726708470000|2024-09-19 01:14:30|344.73|342.73|344.7|342.7|344.73|342.73|344.47|342.47|23
1726708480000|2024-09-19 01:14:40|344.63|342.63|344.73|342.73|344.73|342.73|344.63|342.63|4
1726708490000|2024-09-19 01:14:50|344.84|342.84|346.32|344.32|346.36|344.36|344.84|342.84|22
1726708500000|2024-09-19 01:15:00|346.33|344.33|346.84|344.84|346.88|344.88|346.14|344.14|26
1726708510000|2024-09-19 01:15:10|346.58|344.58|346.53|344.53|346.75|344.75|346.03|344.03|28
1726708520000|2024-09-19 01:15:20|346.55|344.55|346.09|344.09|346.55|344.55|346.02|344.02|34
1726708530000|2024-09-19 01:15:30|346.1|344.1|346.19|344.19|346.63|344.63|345.85|343.85|32
1726708540000|2024-09-19 01:15:40|346.06|344.06|345.74|343.74|346.06|344.06|345.49|343.49|33
1726708550000|2024-09-19 01:15:50|345.77|343.77|344.82|342.82|345.77|343.77|344.82|342.82|32
1726708560000|2024-09-19 01:16:00|344.77|342.77|344.95|342.95|345.11|343.11|344.77|342.77|26
1726708570000|2024-09-19 01:16:10|344.94|342.94|345.05|343.05|345.16|343.16|344.89|342.89|21
1726708580000|2024-09-19 01:16:20|345.07|343.07|345.04|343.04|345.21|343.21|344.88|342.88|33
1726708590000|2024-09-19 01:16:30|345.03|343.03|344.71|342.71|345.03|343.03|344.71|342.71|33
1726708600000|2024-09-19 01:16:40|344.77|342.77|344.97|342.97|344.97|342.97|344.77|342.77|25
1726708610000|2024-09-19 01:16:50|345.04|343.04|345.41|343.41|345.43|343.43|345.04|343.04|22
1726708620000|2024-09-19 01:17:00|345.38|343.38|345.81|343.81|345.81|343.81|345.32|343.32|24
1726708630000|2024-09-19 01:17:10|345.79|343.79|345.93|343.93|345.97|343.97|345.77|343.77|32
1726708640000|2024-09-19 01:17:20|345.94|343.94|345.87|343.87|345.98|343.98|345.82|343.82|26
1726708650000|2024-09-19 01:17:30|345.86|343.86|346.5|344.5|346.5|344.5|345.84|343.84|30
1726708660000|2024-09-19 01:17:40|346.52|344.52|346.28|344.28|346.52|344.52|346.17|344.17|25
1726708670000|2024-09-19 01:17:50|346.31|344.31|346.44|344.44|346.44|344.44|346.19|344.19|22
1726708680000|2024-09-19 01:18:00|346.46|344.46|347.05|345.05|347.05|345.05|346.38|344.38|33
1726708690000|2024-09-19 01:18:10|347.04|345.04|346.14|344.14|347.07|345.07|346.08|344.08|29
1726708700000|2024-09-19 01:18:20|346.13|344.13|346.01|344.01|346.26|344.26|345.99|343.99|26
1726708710000|2024-09-19 01:18:30|346.07|344.07|346|344|346.15|344.15|345.83|343.83|25
1726708720000|2024-09-19 01:18:40|345.98|343.98|346.28|344.28|346.78|344.78|345.98|343.98|32
1726708730000|2024-09-19 01:18:50|346.3|344.3|346.04|344.04|346.3|344.3|345.94|343.94|22
1726708740000|2024-09-19 01:19:00|346.2|344.2|346.97|344.97|347.46|345.46|346.2|344.2|29
1726708750000|2024-09-19 01:19:10|346.92|344.92|346.91|344.91|347|345|346.75|344.75|31
1726708760000|2024-09-19 01:19:20|346.92|344.92|346.92|344.92|347.01|345.01|346.9|344.9|19
1726708770000|2024-09-19 01:19:30|346.91|344.91|346.3|344.3|347.01|345.01|346.3|344.3|23
1726708780000|2024-09-19 01:19:40|346.44|344.44|345.99|343.99|346.44|344.44|345.99|343.99|16
1726708790000|2024-09-19 01:19:50|345.97|343.97|345.99|343.99|345.99|343.99|345.94|343.94|8
1726708800000|2024-09-19 01:20:00|345.96|343.96|345.71|343.71|345.96|343.96|345.68|343.68|21
1726708810000|2024-09-19 01:20:10|345.7|343.7|346.17|344.17|346.26|344.26|345.68|343.68|29
1726708820000|2024-09-19 01:20:20|346.16|344.16|345.97|343.97|346.16|344.16|345.68|343.68|29
1726708830000|2024-09-19 01:20:30|345.93|343.93|345.87|343.87|345.98|343.98|345.56|343.56|31
1726708840000|2024-09-19 01:20:40|345.92|343.92|345.93|343.93|346.09|344.09|345.92|343.92|23
1726708850000|2024-09-19 01:20:50|345.95|343.95|345.6|343.6|345.95|343.95|345.6|343.6|22
1726708860000|2024-09-19 01:21:00|345.61|343.61|345.88|343.88|345.92|343.92|345.61|343.61|25
1726708870000|2024-09-19 01:21:10|345.9|343.9|345.87|343.87|345.9|343.9|345.73|343.73|23
1726708880000|2024-09-19 01:21:20|345.86|343.86|345.64|343.64|345.86|343.86|345.62|343.62|22
1726708890000|2024-09-19 01:21:30|345.62|343.62|345.54|343.54|345.84|343.84|345.54|343.54|25
1726708900000|2024-09-19 01:21:40|345.47|343.47|344.92|342.92|345.49|343.49|344.91|342.91|25
1726708910000|2024-09-19 01:21:50|344.94|342.94|345.12|343.12|345.12|343.12|344.89|342.89|23
1726708920000|2024-09-19 01:22:00|345.1|343.1|344.77|342.77|345.12|343.12|344.77|342.77|23
1726708930000|2024-09-19 01:22:10|344.75|342.75|344.81|342.81|344.87|342.87|344.68|342.68|27
1726708940000|2024-09-19 01:22:20|344.8|342.8|345.26|343.26|345.48|343.48|344.71|342.71|25
1726708950000|2024-09-19 01:22:30|345.32|343.32|345.37|343.37|345.43|343.43|345.3|343.3|24
1726708960000|2024-09-19 01:22:40|345.38|343.38|345.51|343.51|345.52|343.52|345.37|343.37|14
1726708970000|2024-09-19 01:22:50|345.56|343.56|346.42|344.42|346.62|344.62|345.53|343.53|27
1726708980000|2024-09-19 01:23:00|346.41|344.41|346.17|344.17|346.41|344.41|345.96|343.96|18
1726708990000|2024-09-19 01:23:10|346.19|344.19|345.91|343.91|346.21|344.21|345.79|343.79|21
1726709000000|2024-09-19 01:23:20|345.9|343.9|346.31|344.31|346.59|344.59|345.73|343.73|26
1726709010000|2024-09-19 01:23:30|346.25|344.25|346.02|344.02|346.25|344.25|345.98|343.98|13
1726709020000|2024-09-19 01:23:40|346.06|344.06|346.18|344.18|346.25|344.25|346.02|344.02|20
1726709030000|2024-09-19 01:23:50|346.16|344.16|345.86|343.86|346.16|344.16|345.86|343.86|20
1726709040000|2024-09-19 01:24:00|345.88|343.88|346.04|344.04|346.11|344.11|345.84|343.84|21
1726709050000|2024-09-19 01:24:10|345.96|343.96|345.85|343.85|346.02|344.02|345.82|343.82|20
1726709060000|2024-09-19 01:24:20|345.86|343.86|345.86|343.86|345.9|343.9|345.71|343.71|24
1726709070000|2024-09-19 01:24:30|345.87|343.87|346.07|344.07|346.11|344.11|345.87|343.87|14
1726709080000|2024-09-19 01:24:40|346.06|344.06|346.49|344.49|346.51|344.51|346.06|344.06|20
1726709090000|2024-09-19 01:24:50|346.51|344.51|347.01|345.01|347.27|345.27|346.51|344.51|19
1726709100000|2024-09-19 01:25:00|346.94|344.94|346.72|344.72|346.94|344.94|346.65|344.65|21
1726709110000|2024-09-19 01:25:10|346.7|344.7|346.58|344.58|346.72|344.72|346.45|344.45|22
1726709120000|2024-09-19 01:25:20|346.49|344.49|346.32|344.32|346.49|344.49|346.22|344.22|14
1726709130000|2024-09-19 01:25:30|346.34|344.34|346.39|344.39|346.51|344.51|346.33|344.33|14
1726709140000|2024-09-19 01:25:40|346.35|344.35|346.3|344.3|346.58|344.58|346.27|344.27|24
1726709150000|2024-09-19 01:25:50|346.29|344.29|346.45|344.45|346.53|344.53|346.29|344.29|13
1726709160000|2024-09-19 01:26:00|346.49|344.49|346.67|344.67|346.8|344.8|346.25|344.25|25
1726709170000|2024-09-19 01:26:10|346.69|344.69|345.9|343.9|346.75|344.75|345.9|343.9|21
1726709180000|2024-09-19 01:26:20|345.89|343.89|345.91|343.91|345.91|343.91|345.8|343.8|19
1726709190000|2024-09-19 01:26:30|345.92|343.92|345.83|343.83|345.96|343.96|345.8|343.8|18
1726709200000|2024-09-19 01:26:40|345.84|343.84|345.81|343.81|345.84|343.84|345.78|343.78|19
1726709210000|2024-09-19 01:26:50|345.79|343.79|345.55|343.55|345.79|343.79|345.48|343.48|24
1726709220000|2024-09-19 01:27:00|345.56|343.56|346.32|344.32|346.61|344.61|345.56|343.56|26
1726709230000|2024-09-19 01:27:10|346.36|344.36|346.36|344.36|346.36|344.36|346.32|344.32|9
1726709240000|2024-09-19 01:27:20|346.35|344.35|346.26|344.26|346.41|344.41|346.26|344.26|13
1726709250000|2024-09-19 01:27:30|346.25|344.25|346.1|344.1|346.28|344.28|346.1|344.1|22
1726709260000|2024-09-19 01:27:40|346.11|344.11|345.62|343.62|346.11|344.11|345.61|343.61|27
1726709270000|2024-09-19 01:27:50|345.61|343.61|345.58|343.58|345.76|343.76|345.58|343.58|26
1726709280000|2024-09-19 01:28:00|345.55|343.55|345.41|343.41|345.55|343.55|345.39|343.39|14
1726709290000|2024-09-19 01:28:10|345.43|343.43|345.25|343.25|345.43|343.43|345.25|343.25|18
1726709300000|2024-09-19 01:28:20|345.27|343.27|345.07|343.07|345.3|343.3|345.05|343.05|19
1726709310000|2024-09-19 01:28:30|345.13|343.13|345.19|343.19|345.19|343.19|345.12|343.12|8
1726709320000|2024-09-19 01:28:40|345.17|343.17|345.02|343.02|345.2|343.2|345.02|343.02|5
1726709330000|2024-09-19 01:28:50|345.01|343.01|345.09|343.09|345.09|343.09|345|343|6
1726709340000|2024-09-19 01:29:00|345.1|343.1|345.07|343.07|345.1|343.1|345.01|343.01|11
1726709350000|2024-09-19 01:29:10|345.05|343.05|345.11|343.11|345.61|343.61|345.05|343.05|22
1726709360000|2024-09-19 01:29:20|345.1|343.1|345.02|343.02|345.21|343.21|345.02|343.02|12
1726709370000|2024-09-19 01:29:30|345.03|343.03|345.02|343.02|345.07|343.07|345.02|343.02|7
1726709380000|2024-09-19 01:29:40|345.01|343.01|344.98|342.98|345.01|343.01|344.97|342.97|4
1726709390000|2024-09-19 01:29:50|344.97|342.97|344.95|342.95|344.97|342.97|344.88|342.88|6
1726709400000|2024-09-19 01:30:00|344.94|342.94|345.08|343.08|345.08|343.08|344.77|342.77|16
1726709410000|2024-09-19 01:30:10|345.09|343.09|344.71|342.71|345.09|343.09|344.55|342.55|21
1726709420000|2024-09-19 01:30:20|344.63|342.63|344.54|342.54|344.71|342.71|344.54|342.54|17
1726709430000|2024-09-19 01:30:30|344.51|342.51|344.21|342.21|344.51|342.51|344.18|342.18|12
1726709440000|2024-09-19 01:30:40|344.19|342.19|344.16|342.16|344.2|342.2|344.05|342.05|15
1726709450000|2024-09-19 01:30:50|344.11|342.11|343.63|341.63|344.11|342.11|343.57|341.57|31
1726709460000|2024-09-19 01:31:00|343.66|341.66|343.99|341.99|343.99|341.99|343.63|341.63|24
1726709470000|2024-09-19 01:31:10|343.98|341.98|344.07|342.07|344.31|342.31|343.9|341.9|18
1726709480000|2024-09-19 01:31:20|344.04|342.04|343.96|341.96|344.07|342.07|343.96|341.96|13
1726709490000|2024-09-19 01:31:30|343.95|341.95|343.64|341.64|343.97|341.97|343.59|341.59|22
1726709500000|2024-09-19 01:31:40|343.66|341.66|343.83|341.83|343.87|341.87|343.65|341.65|20
1726709510000|2024-09-19 01:31:50|343.84|341.84|343.61|341.61|343.91|341.91|343.61|341.61|21
1726709520000|2024-09-19 01:32:00|343.62|341.62|343.5|341.5|343.64|341.64|343.39|341.39|27
1726709530000|2024-09-19 01:32:10|343.49|341.49|343.41|341.41|343.52|341.52|343.36|341.36|18
1726709540000|2024-09-19 01:32:20|343.43|341.43|343.43|341.43|343.45|341.45|343.4|341.4|22
1726709550000|2024-09-19 01:32:30|343.41|341.41|343.5|341.5|343.5|341.5|343.01|341.01|26
1726709560000|2024-09-19 01:32:40|343.49|341.49|343.38|341.38|343.49|341.49|343.32|341.32|16
1726709570000|2024-09-19 01:32:50|343.37|341.37|343.38|341.38|343.4|341.4|343.26|341.26|27
1726709580000|2024-09-19 01:33:00|343.39|341.39|343.54|341.54|343.54|341.54|343.35|341.35|21
1726709590000|2024-09-19 01:33:10|343.62|341.62|343.55|341.55|343.63|341.63|343.54|341.54|12
1726709600000|2024-09-19 01:33:20|343.61|341.61|343.45|341.45|343.61|341.61|343.28|341.28|23
1726709610000|2024-09-19 01:33:30|343.44|341.44|343.37|341.37|343.46|341.46|343.31|341.31|24
1726709620000|2024-09-19 01:33:40|343.34|341.34|343.38|341.38|343.41|341.41|343.34|341.34|20
1726709630000|2024-09-19 01:33:50|343.37|341.37|343.73|341.73|343.73|341.73|343.35|341.35|23
1726709640000|2024-09-19 01:34:00|343.74|341.74|343.58|341.58|343.74|341.74|343.49|341.49|30
1726709650000|2024-09-19 01:34:10|343.63|341.63|343.46|341.46|343.63|341.63|343.46|341.46|27
1726709660000|2024-09-19 01:34:20|343.48|341.48|343.9|341.9|343.9|341.9|343.44|341.44|29
1726709670000|2024-09-19 01:34:30|343.92|341.92|343.92|341.92|343.95|341.95|343.83|341.83|22
1726709680000|2024-09-19 01:34:40|343.93|341.93|343.58|341.58|343.93|341.93|343.53|341.53|23
1726709690000|2024-09-19 01:34:50|343.59|341.59|343.61|341.61|343.63|341.63|343.55|341.55|25
1726709700000|2024-09-19 01:35:00|343.6|341.6|343.26|341.26|343.63|341.63|343.26|341.26|26
1726709710000|2024-09-19 01:35:10|343.21|341.21|343.19|341.19|343.39|341.39|342.99|340.99|32
1726709720000|2024-09-19 01:35:20|343.18|341.18|343.51|341.51|343.7|341.7|343.16|341.16|31
1726709730000|2024-09-19 01:35:30|343.5|341.5|343.52|341.52|343.56|341.56|343.42|341.42|17
1726709740000|2024-09-19 01:35:40|343.51|341.51|343.51|341.51|343.53|341.53|343.42|341.42|22
1726709750000|2024-09-19 01:35:50|343.52|341.52|343.21|341.21|343.56|341.56|343.2|341.2|21
1726709760000|2024-09-19 01:36:00|343.2|341.2|343.25|341.25|343.41|341.41|343.2|341.2|29
1726709770000|2024-09-19 01:36:10|343.22|341.22|343.1|341.1|343.22|341.22|343.06|341.06|13
1726709780000|2024-09-19 01:36:20|343.09|341.09|343.04|341.04|343.09|341.09|342.81|340.81|22
1726709790000|2024-09-19 01:36:30|343.07|341.07|343.44|341.44|343.51|341.51|343.07|341.07|24
1726709800000|2024-09-19 01:36:40|343.43|341.43|343.39|341.39|343.53|341.53|343.31|341.31|23
1726709810000|2024-09-19 01:36:50|343.4|341.4|343.77|341.77|343.78|341.78|343.39|341.39|22
1726709820000|2024-09-19 01:37:00|343.76|341.76|343.54|341.54|343.76|341.76|343.52|341.52|25
1726709830000|2024-09-19 01:37:10|343.55|341.55|343.49|341.49|343.59|341.59|343.47|341.47|15
1726709840000|2024-09-19 01:37:20|343.5|341.5|343.4|341.4|343.5|341.5|343.3|341.3|26
1726709850000|2024-09-19 01:37:30|343.39|341.39|343.51|341.51|343.62|341.62|343.39|341.39|18
1726709860000|2024-09-19 01:37:40|343.5|341.5|343.49|341.49|343.51|341.51|343.38|341.38|17
1726709870000|2024-09-19 01:37:50|343.5|341.5|343.04|341.04|343.54|341.54|343.04|341.04|19
1726709880000|2024-09-19 01:38:00|343.08|341.08|343.06|341.06|343.12|341.12|343.06|341.06|13
1726709890000|2024-09-19 01:38:10|343.05|341.05|343.01|341.01|343.11|341.11|343.01|341.01|19
1726709900000|2024-09-19 01:38:20|343.05|341.05|343.07|341.07|343.21|341.21|343.01|341.01|18
1726709910000|2024-09-19 01:38:30|343|341|343.42|341.42|343.45|341.45|343|341|16
1726709920000|2024-09-19 01:38:40|343.41|341.41|343.38|341.38|343.5|341.5|343.37|341.37|18
1726709930000|2024-09-19 01:38:50|343.41|341.41|343.56|341.56|343.61|341.61|343.39|341.39|19
1726709940000|2024-09-19 01:39:00|343.58|341.58|343.61|341.61|343.78|341.78|343.31|341.31|17
1726709950000|2024-09-19 01:39:10|343.64|341.64|343.9|341.9|343.9|341.9|343.63|341.63|16
1726709960000|2024-09-19 01:39:20|343.92|341.92|344.32|342.32|344.33|342.33|343.9|341.9|23
1726709970000|2024-09-19 01:39:30|344.33|342.33|344.61|342.61|344.61|342.61|344.32|342.32|15
1726709980000|2024-09-19 01:39:40|344.66|342.66|344.38|342.38|344.88|342.88|344.27|342.27|20
1726709990000|2024-09-19 01:39:50|344.4|342.4|344.49|342.49|344.49|342.49|344.37|342.37|16
1726710000000|2024-09-19 01:40:00|344.48|342.48|344.41|342.41|344.54|342.54|344.34|342.34|18
1726710010000|2024-09-19 01:40:10|344.4|342.4|344.11|342.11|344.4|342.4|344|342|20
1726710020000|2024-09-19 01:40:20|344.13|342.13|344.2|342.2|344.37|342.37|344.08|342.08|27
1726710030000|2024-09-19 01:40:30|344.19|342.19|344.52|342.52|344.64|342.64|344.19|342.19|21
1726710040000|2024-09-19 01:40:40|344.51|342.51|344.43|342.43|344.51|342.51|344.37|342.37|24
1726710050000|2024-09-19 01:40:50|344.44|342.44|344.64|342.64|344.64|342.64|344.44|342.44|5
1726710060000|2024-09-19 01:41:00|344.63|342.63|344.94|342.94|344.94|342.94|344.61|342.61|13
1726710070000|2024-09-19 01:41:10|344.97|342.97|345.02|343.02|345.08|343.08|344.94|342.94|8
1726710080000|2024-09-19 01:41:20|345.05|343.05|345.21|343.21|345.46|343.46|345.05|343.05|16
1726710090000|2024-09-19 01:41:30|345.2|343.2|345.33|343.33|345.33|343.33|345.2|343.2|4
1726710100000|2024-09-19 01:41:40|345.34|343.34|345.62|343.62|345.73|343.73|345.33|343.33|11
1726710110000|2024-09-19 01:41:50|345.61|343.61|345.62|343.62|345.66|343.66|345.49|343.49|11
1726710120000|2024-09-19 01:42:00|345.6|343.6|345.36|343.36|345.6|343.6|345.32|343.32|20
1726710130000|2024-09-19 01:42:10|345.37|343.37|345.36|343.36|345.71|343.71|345.36|343.36|13
1726710140000|2024-09-19 01:42:20|345.37|343.37|345.63|343.63|345.63|343.63|345.37|343.37|17
1726710150000|2024-09-19 01:42:30|345.65|343.65|345.38|343.38|345.7|343.7|345.37|343.37|18
1726710160000|2024-09-19 01:42:40|345.37|343.37|345.26|343.26|345.37|343.37|345.2|343.2|10
1726710170000|2024-09-19 01:42:50|345.22|343.22|345.37|343.37|345.69|343.69|345.21|343.21|24
1726710180000|2024-09-19 01:43:00|345.36|343.36|345.35|343.35|345.36|343.36|345.29|343.29|7
1726710190000|2024-09-19 01:43:10|345.3|343.3|345.39|343.39|345.4|343.4|345.26|343.26|8
1726710200000|2024-09-19 01:43:20|345.41|343.41|345.5|343.5|345.54|343.54|345.41|343.41|15
1726710210000|2024-09-19 01:43:30|345.51|343.51|345.51|343.51|345.54|343.54|345.42|343.42|14
1726710220000|2024-09-19 01:43:40|345.49|343.49|345.44|343.44|345.49|343.49|345.44|343.44|12
1726710230000|2024-09-19 01:43:50|345.45|343.45|345.43|343.43|345.55|343.55|345.43|343.43|10
1726710240000|2024-09-19 01:44:00|345.42|343.42|345.43|343.43|345.46|343.46|345.35|343.35|10
1726710250000|2024-09-19 01:44:10|345.38|343.38|345.15|343.15|345.38|343.38|345.15|343.15|25
1726710260000|2024-09-19 01:44:20|345.17|343.17|345.4|343.4|345.4|343.4|345.15|343.15|15
1726710270000|2024-09-19 01:44:30|345.37|343.37|345.46|343.46|345.47|343.47|345.37|343.37|13
1726710280000|2024-09-19 01:44:40|345.45|343.45|345.68|343.68|345.7|343.7|345.45|343.45|9
1726710290000|2024-09-19 01:44:50|345.69|343.69|345.51|343.51|345.69|343.69|345.51|343.51|16
1726710300000|2024-09-19 01:45:00|345.48|343.48|345.43|343.43|345.48|343.48|345.34|343.34|20
1726710310000|2024-09-19 01:45:10|345.44|343.44|345.69|343.69|345.9|343.9|345.43|343.43|16
1726710320000|2024-09-19 01:45:20|345.68|343.68|345.5|343.5|345.68|343.68|345.5|343.5|10
1726710330000|2024-09-19 01:45:30|345.49|343.49|345.38|343.38|345.55|343.55|345.38|343.38|20
1726710340000|2024-09-19 01:45:40|345.41|343.41|345.41|343.41|345.41|343.41|345.39|343.39|4
1726710350000|2024-09-19 01:45:50|345.43|343.43|345.37|343.37|345.43|343.43|345.37|343.37|4
1726710360000|2024-09-19 01:46:00|345.4|343.4|345.28|343.28|345.4|343.4|345.28|343.28|5
1726710380000|2024-09-19 01:46:20|345.37|343.37|345.35|343.35|345.39|343.39|345.28|343.28|13
1726710390000|2024-09-19 01:46:30|345.37|343.37|345.39|343.39|345.5|343.5|345.37|343.37|17
1726710400000|2024-09-19 01:46:40|345.38|343.38|345.47|343.47|345.47|343.47|345.38|343.38|7
1726710410000|2024-09-19 01:46:50|345.51|343.51|345.6|343.6|345.71|343.71|345.46|343.46|15
1726710420000|2024-09-19 01:47:00|345.62|343.62|345.48|343.48|345.62|343.62|345.42|343.42|14
1726710430000|2024-09-19 01:47:10|345.53|343.53|345.34|343.34|345.53|343.53|345.32|343.32|17
1726710440000|2024-09-19 01:47:20|345.38|343.38|345.29|343.29|345.38|343.38|345.23|343.23|13
1726710450000|2024-09-19 01:47:30|345.25|343.25|345.18|343.18|345.29|343.29|345.18|343.18|8
1726710460000|2024-09-19 01:47:40|345.17|343.17|345.13|343.13|345.17|343.17|345.13|343.13|2
1726710470000|2024-09-19 01:47:50|345.07|343.07|344.92|342.92|345.07|343.07|344.92|342.92|9
1726710480000|2024-09-19 01:48:00|344.91|342.91|344.92|342.92|344.98|342.98|344.88|342.88|12
1726710490000|2024-09-19 01:48:10|344.91|342.91|344.91|342.91|344.91|342.91|344.9|342.9|3
1726710500000|2024-09-19 01:48:20|345.13|343.13|345.04|343.04|345.18|343.18|345.04|343.04|11
1726710510000|2024-09-19 01:48:30|345.03|343.03|344.78|342.78|345.03|343.03|344.77|342.77|10
1726710520000|2024-09-19 01:48:40|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|1
1726710530000|2024-09-19 01:48:50|344.75|342.75|344.77|342.77|344.78|342.78|344.75|342.75|5
1726710540000|2024-09-19 01:49:00|344.71|342.71|344.67|342.67|344.71|342.71|344.64|342.64|6
1726710550000|2024-09-19 01:49:10|344.62|342.62|344.52|342.52|344.62|342.62|344.51|342.51|7
1726710560000|2024-09-19 01:49:20|344.53|342.53|344.58|342.58|344.68|342.68|344.53|342.53|15
1726710570000|2024-09-19 01:49:30|344.59|342.59|344.46|342.46|344.59|342.59|344.46|342.46|11
1726710580000|2024-09-19 01:49:40|344.45|342.45|344.38|342.38|344.45|342.45|344.38|342.38|7
1726710600000|2024-09-19 01:50:00|344.37|342.37|344.34|342.34|344.37|342.37|344.34|342.34|2
1726710610000|2024-09-19 01:50:10|344.35|342.35|344.39|342.39|344.4|342.4|344.34|342.34|9
1726710620000|2024-09-19 01:50:20|344.38|342.38|344.64|342.64|344.64|342.64|344.34|342.34|9
1726710630000|2024-09-19 01:50:30|344.68|342.68|344.81|342.81|344.81|342.81|344.68|342.68|11
1726710640000|2024-09-19 01:50:40|344.76|342.76|344.72|342.72|344.76|342.76|344.72|342.72|2
1726710650000|2024-09-19 01:50:50|344.65|342.65|344.66|342.66|344.67|342.67|344.65|342.65|4
1726710660000|2024-09-19 01:51:00|344.67|342.67|345.27|343.27|345.3|343.3|344.67|342.67|10
1726710670000|2024-09-19 01:51:10|345.26|343.26|345.15|343.15|345.26|343.26|345.15|343.15|7
1726710680000|2024-09-19 01:51:20|345.16|343.16|345.21|343.21|345.22|343.22|345.16|343.16|4
1726710690000|2024-09-19 01:51:30|345.22|343.22|345.5|343.5|345.5|343.5|345.22|343.22|14
1726710700000|2024-09-19 01:51:40|345.54|343.54|345.59|343.59|345.59|343.59|345.54|343.54|5
1726710710000|2024-09-19 01:51:50|345.58|343.58|345.52|343.52|345.58|343.58|345.44|343.44|6
1726710720000|2024-09-19 01:52:00|345.51|343.51|345.42|343.42|345.55|343.55|345.42|343.42|11
1726710730000|2024-09-19 01:52:10|345.44|343.44|345.44|343.44|345.45|343.45|345.42|343.42|5
1726710740000|2024-09-19 01:52:20|345.43|343.43|345.43|343.43|345.54|343.54|345.43|343.43|19
1726710750000|2024-09-19 01:52:30|345.44|343.44|345.47|343.47|345.49|343.49|345.43|343.43|13
1726710760000|2024-09-19 01:52:40|345.46|343.46|345.46|343.46|345.47|343.47|345.43|343.43|15
1726710770000|2024-09-19 01:52:50|345.45|343.45|345.62|343.62|345.62|343.62|345.45|343.45|10
1726710780000|2024-09-19 01:53:00|345.67|343.67|345.7|343.7|345.7|343.7|345.63|343.63|15
1726710790000|2024-09-19 01:53:10|345.66|343.66|345.62|343.62|345.69|343.69|345.57|343.57|21
1726710800000|2024-09-19 01:53:20|345.63|343.63|345.76|343.76|345.76|343.76|345.62|343.62|7
1726710810000|2024-09-19 01:53:30|345.8|343.8|345.92|343.92|345.95|343.95|345.8|343.8|20
1726710820000|2024-09-19 01:53:40|345.93|343.93|345.91|343.91|345.97|343.97|345.91|343.91|17
1726710830000|2024-09-19 01:53:50|345.9|343.9|345.87|343.87|345.91|343.91|345.87|343.87|6
1726710840000|2024-09-19 01:54:00|345.86|343.86|345.68|343.68|345.86|343.86|345.64|343.64|16
1726710850000|2024-09-19 01:54:10|345.69|343.69|345.73|343.73|345.77|343.77|345.67|343.67|12
1726710860000|2024-09-19 01:54:20|345.78|343.78|345.65|343.65|345.78|343.78|345.59|343.59|19
1726710870000|2024-09-19 01:54:30|345.64|343.64|345.39|343.39|345.68|343.68|345.39|343.39|8
1726710880000|2024-09-19 01:54:40|345.44|343.44|345.49|343.49|345.61|343.61|345.44|343.44|17
1726710890000|2024-09-19 01:54:50|345.51|343.51|345.22|343.22|345.53|343.53|345.22|343.22|13
1726710900000|2024-09-19 01:55:00|345.2|343.2|345.49|343.49|345.49|343.49|345.17|343.17|9
1726710910000|2024-09-19 01:55:10|345.51|343.51|345.73|343.73|345.78|343.78|345.51|343.51|8
1726710920000|2024-09-19 01:55:20|345.74|343.74|345.66|343.66|345.77|343.77|345.63|343.63|13
1726710930000|2024-09-19 01:55:30|345.74|343.74|345.77|343.77|345.91|343.91|345.74|343.74|18
1726710940000|2024-09-19 01:55:40|345.78|343.78|345.83|343.83|345.89|343.89|345.77|343.77|8
1726710950000|2024-09-19 01:55:50|345.82|343.82|345.67|343.67|345.83|343.83|345.67|343.67|10
1726710960000|2024-09-19 01:56:00|345.76|343.76|346.01|344.01|346.01|344.01|345.76|343.76|16
1726710970000|2024-09-19 01:56:10|346.13|344.13|345.89|343.89|346.13|344.13|345.86|343.86|14
1726710980000|2024-09-19 01:56:20|345.92|343.92|346|344|346.19|344.19|345.92|343.92|14
1726710990000|2024-09-19 01:56:30|345.95|343.95|345.95|343.95|345.95|343.95|345.95|343.95|1
1726711000000|2024-09-19 01:56:40|346.01|344.01|346|344|346.01|344.01|345.99|343.99|14
1726711010000|2024-09-19 01:56:50|345.99|343.99|346.03|344.03|346.11|344.11|345.95|343.95|16
1726711020000|2024-09-19 01:57:00|346.02|344.02|346.06|344.06|346.19|344.19|345.97|343.97|21
1726711030000|2024-09-19 01:57:10|346.09|344.09|346.1|344.1|346.23|344.23|346.09|344.09|14
1726711040000|2024-09-19 01:57:20|346.04|344.04|346.25|344.25|346.25|344.25|346.04|344.04|6
1726711080000|2024-09-19 01:58:00|346.28|344.28|346.28|344.28|346.28|344.28|346.28|344.28|1
1726711090000|2024-09-19 01:58:10|346.31|344.31|346.32|344.32|346.32|344.32|346.31|344.31|2
1726711100000|2024-09-19 01:58:20|346.37|344.37|346.45|344.45|346.45|344.45|346.37|344.37|2
1726711110000|2024-09-19 01:58:30|346.31|344.31|346.35|344.35|346.35|344.35|346.31|344.31|2
1726711130000|2024-09-19 01:58:50|346.39|344.39|346.39|344.39|346.39|344.39|346.39|344.39|1
1726711140000|2024-09-19 01:59:00|346.37|344.37|346.37|344.37|346.37|344.37|346.37|344.37|1
1726711150000|2024-09-19 01:59:10|346.41|344.41|346.44|344.44|346.45|344.45|346.41|344.41|4
1726711160000|2024-09-19 01:59:20|346.45|344.45|346.44|344.44|346.45|344.45|346.43|344.43|4
1726711170000|2024-09-19 01:59:30|346.43|344.43|346.64|344.64|346.74|344.74|346.43|344.43|19
1726711180000|2024-09-19 01:59:40|346.63|344.63|346.84|344.84|347.02|345.02|346.63|344.63|17
1726711190000|2024-09-19 01:59:50|346.83|344.83|346.74|344.74|346.83|344.83|346.65|344.65|13
1726711200000|2024-09-19 02:00:00|346.83|344.83|347.07|345.07|347.07|345.07|346.83|344.83|9
1726711210000|2024-09-19 02:00:10|347.06|345.06|347.07|345.07|347.07|345.07|347.05|345.05|6
1726711220000|2024-09-19 02:00:20|347.08|345.08|347.11|345.11|347.11|345.11|347.08|345.08|3
1726711230000|2024-09-19 02:00:30|346.93|344.93|346.92|344.92|346.93|344.93|346.89|344.89|6
1726711240000|2024-09-19 02:00:40|346.99|344.99|347.17|345.17|347.17|345.17|346.99|344.99|6
1726711250000|2024-09-19 02:00:50|347.32|345.32|348.36|346.36|348.36|346.36|347.32|345.32|5
1726711260000|2024-09-19 02:01:00|348.37|346.37|348.37|346.37|348.43|346.43|348.29|346.29|20
1726711270000|2024-09-19 02:01:10|348.46|346.46|348.4|346.4|348.58|346.58|348.4|346.4|13
1726711280000|2024-09-19 02:01:20|348.41|346.41|348.83|346.83|348.93|346.93|348.38|346.38|10
1726711290000|2024-09-19 02:01:30|348.93|346.93|348.84|346.84|348.93|346.93|348.84|346.84|2
1726711300000|2024-09-19 02:01:40|348.85|346.85|348.49|346.49|348.85|346.85|348.45|346.45|11
1726711310000|2024-09-19 02:01:50|348.47|346.47|348.56|346.56|348.56|346.56|348.47|346.47|12
1726711320000|2024-09-19 02:02:00|348.54|346.54|348.91|346.91|348.91|346.91|348.54|346.54|18
1726711330000|2024-09-19 02:02:10|348.95|346.95|349.07|347.07|349.07|347.07|348.95|346.95|12
1726711340000|2024-09-19 02:02:20|349.02|347.02|349.02|347.02|349.02|347.02|349.02|347.02|1
1726711350000|2024-09-19 02:02:30|349.03|347.03|349.13|347.13|349.13|347.13|349.03|347.03|10
1726711360000|2024-09-19 02:02:40|349.14|347.14|349.21|347.21|349.21|347.21|349.07|347.07|13
1726711370000|2024-09-19 02:02:50|349.12|347.12|349.28|347.28|349.29|347.29|349.12|347.12|6
1726711380000|2024-09-19 02:03:00|349.27|347.27|349.52|347.52|349.53|347.53|349.11|347.11|17
1726711390000|2024-09-19 02:03:10|349.53|347.53|349.6|347.6|349.6|347.6|349.53|347.53|7
1726711400000|2024-09-19 02:03:20|349.63|347.63|349.77|347.77|349.77|347.77|349.63|347.63|5
1726711410000|2024-09-19 02:03:30|349.82|347.82|350.27|348.27|350.27|348.27|349.82|347.82|14
1726711420000|2024-09-19 02:03:40|350.28|348.28|350.35|348.35|350.35|348.35|350.28|348.28|8
1726711430000|2024-09-19 02:03:50|350.41|348.41|350.52|348.52|350.52|348.52|350.41|348.41|9
1726711440000|2024-09-19 02:04:00|350.53|348.53|350.68|348.68|350.68|348.68|350.53|348.53|6
1726711450000|2024-09-19 02:04:10|350.69|348.69|350.86|348.86|350.89|348.89|350.69|348.69|8
1726711460000|2024-09-19 02:04:20|350.84|348.84|350.77|348.77|350.92|348.92|350.77|348.77|13
1726711470000|2024-09-19 02:04:30|350.74|348.74|350.74|348.74|350.74|348.74|350.74|348.74|1
1726711480000|2024-09-19 02:04:40|350.65|348.65|349.89|347.89|350.65|348.65|349.88|347.88|13
1726711490000|2024-09-19 02:04:50|349.9|347.9|350.15|348.15|350.16|348.16|349.83|347.83|16
1726711500000|2024-09-19 02:05:00|350.13|348.13|350.14|348.14|350.14|348.14|350.07|348.07|8
1726711510000|2024-09-19 02:05:10|350.01|348.01|350.01|348.01|350.01|348.01|349.82|347.82|17
1726711520000|2024-09-19 02:05:20|350.02|348.02|350.28|348.28|350.28|348.28|350.02|348.02|14
1726711530000|2024-09-19 02:05:30|350.27|348.27|350.04|348.04|350.42|348.42|350.03|348.03|22
1726711540000|2024-09-19 02:05:40|350.05|348.05|349.92|347.92|350.08|348.08|349.9|347.9|11
1726711550000|2024-09-19 02:05:50|349.9|347.9|350.07|348.07|350.07|348.07|349.9|347.9|3
1726711560000|2024-09-19 02:06:00|350.05|348.05|349.99|347.99|350.05|348.05|349.99|347.99|5
1726711570000|2024-09-19 02:06:10|349.98|347.98|349.6|347.6|349.98|347.98|349.6|347.6|11
1726711580000|2024-09-19 02:06:20|349.31|347.31|349.35|347.35|349.35|347.35|349.31|347.31|3
1726711590000|2024-09-19 02:06:30|349.34|347.34|349.27|347.27|349.41|347.41|349.14|347.14|11
1726711600000|2024-09-19 02:06:40|349.23|347.23|348.33|346.33|349.24|347.24|348.32|346.32|21
1726711610000|2024-09-19 02:06:50|348.34|346.34|347.97|345.97|348.35|346.35|347.97|345.97|20
1726711620000|2024-09-19 02:07:00|347.95|345.95|348.03|346.03|348.03|346.03|347.95|345.95|8
1726711630000|2024-09-19 02:07:10|348.09|346.09|348.2|346.2|348.21|346.21|348.09|346.09|8
1726711640000|2024-09-19 02:07:20|348.21|346.21|348.06|346.06|348.27|346.27|347.97|345.97|18
1726711650000|2024-09-19 02:07:30|348.07|346.07|348.3|346.3|348.3|346.3|348.07|346.07|18
1726711660000|2024-09-19 02:07:40|348.31|346.31|348.03|346.03|348.31|346.31|347.98|345.98|12
1726711670000|2024-09-19 02:07:50|348.05|346.05|347.63|345.63|348.06|346.06|347.62|345.62|10
1726711680000|2024-09-19 02:08:00|347.79|345.79|348.19|346.19|348.19|346.19|347.79|345.79|16
1726711690000|2024-09-19 02:08:10|348.2|346.2|348.12|346.12|348.21|346.21|348.03|346.03|8
1726711700000|2024-09-19 02:08:20|348.16|346.16|348.52|346.52|348.52|346.52|348.16|346.16|14
1726711710000|2024-09-19 02:08:30|348.53|346.53|348.39|346.39|348.73|346.73|348.39|346.39|16
1726711720000|2024-09-19 02:08:40|348.4|346.4|348.23|346.23|348.4|346.4|348.12|346.12|14
1726711730000|2024-09-19 02:08:50|348.03|346.03|348.11|346.11|348.11|346.11|348|346|10
1726711740000|2024-09-19 02:09:00|348.12|346.12|348.39|346.39|348.4|346.4|348.12|346.12|16
1726711750000|2024-09-19 02:09:10|348.38|346.38|348.32|346.32|348.39|346.39|348.24|346.24|24
1726711760000|2024-09-19 02:09:20|348.33|346.33|348.39|346.39|348.39|346.39|348.26|346.26|18
1726711770000|2024-09-19 02:09:30|348.38|346.38|348.2|346.2|348.38|346.38|348.15|346.15|7
1726711780000|2024-09-19 02:09:40|348.21|346.21|348.27|346.27|348.27|346.27|348.2|346.2|6
1726711790000|2024-09-19 02:09:50|348.28|346.28|348.37|346.37|348.37|346.37|348.28|346.28|5
1726711800000|2024-09-19 02:10:00|348.38|346.38|348.46|346.46|348.46|346.46|348.22|346.22|21
1726711810000|2024-09-19 02:10:10|348.51|346.51|348.92|346.92|348.92|346.92|348.51|346.51|19
1726711820000|2024-09-19 02:10:20|348.99|346.99|349.36|347.36|349.54|347.54|348.99|346.99|19
1726711830000|2024-09-19 02:10:30|349.37|347.37|349.06|347.06|349.38|347.38|349.06|347.06|11
1726711840000|2024-09-19 02:10:40|349.07|347.07|349.19|347.19|349.34|347.34|349.06|347.06|29
1726711850000|2024-09-19 02:10:50|349.2|347.2|349.52|347.52|349.52|347.52|349.2|347.2|12
1726711860000|2024-09-19 02:11:00|349.53|347.53|349.1|347.1|349.58|347.58|349.1|347.1|33
1726711870000|2024-09-19 02:11:10|349.09|347.09|348.95|346.95|349.09|347.09|348.92|346.92|11
1726711880000|2024-09-19 02:11:20|348.99|346.99|349.03|347.03|349.05|347.05|348.98|346.98|10
1726711890000|2024-09-19 02:11:30|348.9|346.9|348.97|346.97|348.97|346.97|348.9|346.9|5
1726711900000|2024-09-19 02:11:40|349.07|347.07|348.99|346.99|349.15|347.15|348.98|346.98|16
1726711910000|2024-09-19 02:11:50|349|347|349|347|349|347|349|347|1
1726711920000|2024-09-19 02:12:00|349.03|347.03|349.12|347.12|349.12|347.12|349.03|347.03|8
1726711930000|2024-09-19 02:12:10|349.13|347.13|349.15|347.15|349.15|347.15|349.13|347.13|3
1726711940000|2024-09-19 02:12:20|349.26|347.26|349.42|347.42|349.42|347.42|349.26|347.26|12
1726711950000|2024-09-19 02:12:30|349.44|347.44|349.62|347.62|349.62|347.62|349.44|347.44|6
1726711960000|2024-09-19 02:12:40|349.63|347.63|349.85|347.85|349.86|347.86|349.63|347.63|14
1726711970000|2024-09-19 02:12:50|349.96|347.96|349.92|347.92|350.13|348.13|349.92|347.92|20
1726711980000|2024-09-19 02:13:00|349.91|347.91|349.79|347.79|349.95|347.95|349.76|347.76|12
1726711990000|2024-09-19 02:13:10|349.73|347.73|349.9|347.9|349.94|347.94|349.73|347.73|12
1726712000000|2024-09-19 02:13:20|349.91|347.91|350.29|348.29|350.29|348.29|349.91|347.91|21
1726712010000|2024-09-19 02:13:30|350.33|348.33|350.26|348.26|350.35|348.35|350.26|348.26|7
1726712020000|2024-09-19 02:13:40|350.19|348.19|350.12|348.12|350.19|348.19|350.08|348.08|14
1726712030000|2024-09-19 02:13:50|350.1|348.1|349.75|347.75|350.1|348.1|349.71|347.71|17
1726712040000|2024-09-19 02:14:00|349.86|347.86|350.11|348.11|350.12|348.12|349.86|347.86|21
1726712050000|2024-09-19 02:14:10|350.1|348.1|350.36|348.36|350.37|348.37|350.1|348.1|4
1726712060000|2024-09-19 02:14:20|350.35|348.35|350.15|348.15|350.35|348.35|350.15|348.15|12
1726712070000|2024-09-19 02:14:30|350.14|348.14|350.17|348.17|350.21|348.21|350.03|348.03|15
1726712080000|2024-09-19 02:14:40|350.16|348.16|350.2|348.2|350.24|348.24|350.14|348.14|8
1726712090000|2024-09-19 02:14:50|350.19|348.19|350.3|348.3|350.44|348.44|350.18|348.18|17
1726712100000|2024-09-19 02:15:00|350.31|348.31|350.45|348.45|350.58|348.58|350.31|348.31|10
1726712110000|2024-09-19 02:15:10|350.48|348.48|350.49|348.49|350.51|348.51|350.44|348.44|15
1726712120000|2024-09-19 02:15:20|350.45|348.45|349.92|347.92|350.45|348.45|349.92|347.92|15
1726712130000|2024-09-19 02:15:30|349.9|347.9|349.26|347.26|349.9|347.9|349.26|347.26|22
1726712140000|2024-09-19 02:15:40|349.29|347.29|349.23|347.23|349.31|347.31|349.23|347.23|20
1726712150000|2024-09-19 02:15:50|349.21|347.21|349.74|347.74|349.97|347.97|349.21|347.21|15
1726712160000|2024-09-19 02:16:00|349.73|347.73|349.72|347.72|349.81|347.81|349.62|347.62|21
1726712170000|2024-09-19 02:16:10|349.74|347.74|349.77|347.77|349.83|347.83|349.64|347.64|15
1726712180000|2024-09-19 02:16:20|349.73|347.73|349.62|347.62|349.73|347.73|349.48|347.48|23
1726712190000|2024-09-19 02:16:30|349.57|347.57|349.4|347.4|349.61|347.61|349.39|347.39|18
1726712200000|2024-09-19 02:16:40|349.41|347.41|349.32|347.32|349.43|347.43|349.26|347.26|23
1726712210000|2024-09-19 02:16:50|349.33|347.33|349.32|347.32|349.41|347.41|349.32|347.32|14
1726712220000|2024-09-19 02:17:00|349.34|347.34|349.35|347.35|349.4|347.4|349.28|347.28|23
1726712230000|2024-09-19 02:17:10|349.37|347.37|349.29|347.29|349.37|347.37|349.28|347.28|19
1726712240000|2024-09-19 02:17:20|349.26|347.26|349.02|347.02|349.31|347.31|349.02|347.02|18
1726712250000|2024-09-19 02:17:30|349.01|347.01|349.1|347.1|349.15|347.15|348.96|346.96|16
1726712260000|2024-09-19 02:17:40|349.11|347.11|349.12|347.12|349.13|347.13|349.05|347.05|11
1726712270000|2024-09-19 02:17:50|349.1|347.1|349.12|347.12|349.12|347.12|349.1|347.1|6
1726712280000|2024-09-19 02:18:00|349.06|347.06|349.08|347.08|349.08|347.08|349.06|347.06|3
1726712290000|2024-09-19 02:18:10|349.1|347.1|349.13|347.13|349.13|347.13|349.08|347.08|13
1726712320000|2024-09-19 02:18:40|349.24|347.24|349.3|347.3|349.32|347.32|349.24|347.24|11
1726712330000|2024-09-19 02:18:50|349.29|347.29|349.18|347.18|349.29|347.29|349.18|347.18|11
1726712340000|2024-09-19 02:19:00|349.19|347.19|349.02|347.02|349.22|347.22|349.02|347.02|13
1726712350000|2024-09-19 02:19:10|349.03|347.03|349.02|347.02|349.03|347.03|349|347|15
1726712360000|2024-09-19 02:19:20|348.96|346.96|348.94|346.94|348.97|346.97|348.91|346.91|12
1726712380000|2024-09-19 02:19:40|348.95|346.95|348.7|346.7|348.95|346.95|348.68|346.68|18
1726712390000|2024-09-19 02:19:50|348.71|346.71|348.69|346.69|348.71|346.71|348.6|346.6|13
1726712400000|2024-09-19 02:20:00|348.79|346.79|348.89|346.89|348.89|346.89|348.79|346.79|9
1726712410000|2024-09-19 02:20:10|348.84|346.84|349.04|347.04|349.04|347.04|348.82|346.82|11
1726712420000|2024-09-19 02:20:20|349.06|347.06|348.88|346.88|349.07|347.07|348.88|346.88|17
1726712430000|2024-09-19 02:20:30|348.89|346.89|348.94|346.94|348.95|346.95|348.88|346.88|17
1726712440000|2024-09-19 02:20:40|348.91|346.91|348.96|346.96|348.96|346.96|348.9|346.9|15
1726712450000|2024-09-19 02:20:50|348.92|346.92|348.68|346.68|348.94|346.94|348.68|346.68|11
1726712460000|2024-09-19 02:21:00|348.69|346.69|348.78|346.78|348.84|346.84|348.69|346.69|15
1726712470000|2024-09-19 02:21:10|348.79|346.79|349.17|347.17|349.17|347.17|348.79|346.79|20
1726712480000|2024-09-19 02:21:20|349.18|347.18|349.25|347.25|349.27|347.27|349.17|347.17|24
1726712490000|2024-09-19 02:21:30|349.26|347.26|349.76|347.76|349.76|347.76|349.26|347.26|22
1726712500000|2024-09-19 02:21:40|349.78|347.78|350.04|348.04|350.13|348.13|349.75|347.75|26
1726712510000|2024-09-19 02:21:50|350.03|348.03|349.47|347.47|350.05|348.05|349.47|347.47|15
1726712520000|2024-09-19 02:22:00|349.48|347.48|349.49|347.49|349.53|347.53|349.46|347.46|17
1726712530000|2024-09-19 02:22:10|349.5|347.5|349.55|347.55|349.56|347.56|349.49|347.49|11
1726712540000|2024-09-19 02:22:20|349.56|347.56|349.47|347.47|349.67|347.67|349.47|347.47|13
1726712550000|2024-09-19 02:22:30|349.43|347.43|349.42|347.42|349.45|347.45|349.41|347.41|11
1726712560000|2024-09-19 02:22:40|349.41|347.41|349.41|347.41|349.43|347.43|349.41|347.41|4
1726712580000|2024-09-19 02:23:00|349.42|347.42|349.51|347.51|349.52|347.52|349.42|347.42|12
1726712590000|2024-09-19 02:23:10|349.52|347.52|349.62|347.62|349.62|347.62|349.52|347.52|7
1726712600000|2024-09-19 02:23:20|349.58|347.58|349.5|347.5|349.58|347.58|349.43|347.43|9
1726712610000|2024-09-19 02:23:30|349.51|347.51|349.51|347.51|349.52|347.52|349.51|347.51|3
1726712620000|2024-09-19 02:23:40|349.48|347.48|349.09|347.09|349.49|347.49|349.09|347.09|16
1726712630000|2024-09-19 02:23:50|349.1|347.1|349.1|347.1|349.11|347.11|349.1|347.1|3
1726712640000|2024-09-19 02:24:00|349.06|347.06|349.08|347.08|349.08|347.08|349.04|347.04|3
1726712650000|2024-09-19 02:24:10|349.09|347.09|349.14|347.14|349.14|347.14|349.09|347.09|5
1726712670000|2024-09-19 02:24:30|349.1|347.1|349.12|347.12|349.12|347.12|349.1|347.1|2
1726712690000|2024-09-19 02:24:50|349.08|347.08|348.93|346.93|349.08|347.08|348.93|346.93|4
1726712700000|2024-09-19 02:25:00|348.81|346.81|348.69|346.69|348.81|346.81|348.67|346.67|11
1726712710000|2024-09-19 02:25:10|348.7|346.7|348.4|346.4|348.7|346.7|348.36|346.36|17
1726712720000|2024-09-19 02:25:20|348.42|346.42|348.41|346.41|348.5|346.5|348.38|346.38|11
1726712730000|2024-09-19 02:25:30|348.4|346.4|348.33|346.33|348.4|346.4|348.3|346.3|10
1726712740000|2024-09-19 02:25:40|348.32|346.32|348.23|346.23|348.34|346.34|348.23|346.23|11
1726712750000|2024-09-19 02:25:50|348.22|346.22|348.16|346.16|348.27|346.27|348.15|346.15|15
1726712760000|2024-09-19 02:26:00|348.15|346.15|348.07|346.07|348.16|346.16|347.98|345.98|11
1726712770000|2024-09-19 02:26:10|348.08|346.08|348.16|346.16|348.19|346.19|348.08|346.08|7
1726712780000|2024-09-19 02:26:20|348.17|346.17|348.25|346.25|348.27|346.27|348.17|346.17|12
1726712790000|2024-09-19 02:26:30|348.24|346.24|348.2|346.2|348.25|346.25|348.09|346.09|16
1726712800000|2024-09-19 02:26:40|348.18|346.18|348.43|346.43|348.54|346.54|348.17|346.17|19
1726712810000|2024-09-19 02:26:50|348.55|346.55|348.52|346.52|348.55|346.55|348.5|346.5|9
1726712820000|2024-09-19 02:27:00|348.53|346.53|348.51|346.51|348.54|346.54|348.49|346.49|8
1726712830000|2024-09-19 02:27:10|348.49|346.49|348.58|346.58|348.62|346.62|348.49|346.49|16
1726712840000|2024-09-19 02:27:20|348.59|346.59|348.7|346.7|348.7|346.7|348.59|346.59|10
1726712850000|2024-09-19 02:27:30|348.69|346.69|348.73|346.73|348.73|346.73|348.66|346.66|14
1726712860000|2024-09-19 02:27:40|348.74|346.74|348.3|346.3|348.82|346.82|348.3|346.3|24
1726712870000|2024-09-19 02:27:50|348.31|346.31|348.38|346.38|348.4|346.4|348.31|346.31|8
1726712880000|2024-09-19 02:28:00|348.41|346.41|348.39|346.39|348.42|346.42|348.39|346.39|7
1726712890000|2024-09-19 02:28:10|348.42|346.42|348.41|346.41|348.42|346.42|348.39|346.39|5
1726712900000|2024-09-19 02:28:20|348.42|346.42|348.47|346.47|348.5|346.5|348.42|346.42|5
1726712910000|2024-09-19 02:28:30|348.46|346.46|348.47|346.47|348.48|346.48|348.42|346.42|11
1726712920000|2024-09-19 02:28:40|348.46|346.46|348.46|346.46|348.46|346.46|348.44|346.44|4
1726712930000|2024-09-19 02:28:50|348.47|346.47|348.48|346.48|348.51|346.51|348.41|346.41|9
1726712940000|2024-09-19 02:29:00|348.47|346.47|348.42|346.42|348.48|346.48|348.42|346.42|8
1726712950000|2024-09-19 02:29:10|348.38|346.38|348.4|346.4|348.47|346.47|348.31|346.31|11
1726712960000|2024-09-19 02:29:20|348.41|346.41|348.5|346.5|348.5|346.5|348.31|346.31|16
1726712970000|2024-09-19 02:29:30|348.49|346.49|348.47|346.47|348.49|346.49|348.47|346.47|3
1726712980000|2024-09-19 02:29:40|348.46|346.46|348.29|346.29|348.46|346.46|348.29|346.29|5
1726712990000|2024-09-19 02:29:50|348.3|346.3|348.44|346.44|348.44|346.44|348.3|346.3|8
1726713000000|2024-09-19 02:30:00|348.46|346.46|348.27|346.27|348.46|346.46|348.27|346.27|19
1726713010000|2024-09-19 02:30:10|348.25|346.25|348.27|346.27|348.29|346.29|348.23|346.23|12
1726713020000|2024-09-19 02:30:20|348.28|346.28|348.23|346.23|348.3|346.3|348.23|346.23|6
1726713030000|2024-09-19 02:30:30|348.21|346.21|348|346|348.21|346.21|347.98|345.98|7
1726713040000|2024-09-19 02:30:40|347.98|345.98|348.03|346.03|348.05|346.05|347.97|345.97|11
1726713050000|2024-09-19 02:30:50|348.02|346.02|348.02|346.02|348.02|346.02|347.94|345.94|17
1726713060000|2024-09-19 02:31:00|348|346|348.02|346.02|348.02|346.02|347.93|345.93|14
1726713070000|2024-09-19 02:31:10|348.05|346.05|347.96|345.96|348.05|346.05|347.96|345.96|10
1726713080000|2024-09-19 02:31:20|347.95|345.95|347.97|345.97|347.97|345.97|347.95|345.95|4
1726713090000|2024-09-19 02:31:30|347.98|345.98|347.99|345.99|348.02|346.02|347.96|345.96|11
1726713100000|2024-09-19 02:31:40|348.01|346.01|348.02|346.02|348.04|346.04|347.98|345.98|15
1726713110000|2024-09-19 02:31:50|348.03|346.03|348.12|346.12|348.14|346.14|348.03|346.03|16
1726713120000|2024-09-19 02:32:00|348.13|346.13|348.13|346.13|348.14|346.14|348.13|346.13|9
1726713130000|2024-09-19 02:32:10|348.14|346.14|348.11|346.11|348.14|346.14|348.11|346.11|3
1726713140000|2024-09-19 02:32:20|348.13|346.13|347.91|345.91|348.14|346.14|347.91|345.91|6
1726713150000|2024-09-19 02:32:30|347.89|345.89|347.94|345.94|347.95|345.95|347.8|345.8|19
1726713160000|2024-09-19 02:32:40|347.93|345.93|348.04|346.04|348.04|346.04|347.82|345.82|17
1726713170000|2024-09-19 02:32:50|348.05|346.05|348.24|346.24|348.26|346.26|348.05|346.05|18
1726713180000|2024-09-19 02:33:00|348.23|346.23|348.1|346.1|348.23|346.23|348.1|346.1|11
1726713190000|2024-09-19 02:33:10|347.99|345.99|347.92|345.92|347.99|345.99|347.91|345.91|10
1726713200000|2024-09-19 02:33:20|347.91|345.91|348.15|346.15|348.15|346.15|347.89|345.89|17
1726713210000|2024-09-19 02:33:30|348.14|346.14|348.11|346.11|348.14|346.14|348.08|346.08|10
1726713220000|2024-09-19 02:33:40|348.1|346.1|348.08|346.08|348.11|346.11|348.08|346.08|8
1726713230000|2024-09-19 02:33:50|348.07|346.07|347.98|345.98|348.07|346.07|347.98|345.98|5
1726713240000|2024-09-19 02:34:00|347.96|345.96|347.94|345.94|347.96|345.96|347.94|345.94|2
1726713250000|2024-09-19 02:34:10|347.96|345.96|348.01|346.01|348.03|346.03|347.96|345.96|10
1726713260000|2024-09-19 02:34:20|348|346|348.03|346.03|348.07|346.07|347.98|345.98|10
1726713270000|2024-09-19 02:34:30|348.02|346.02|347.98|345.98|348.02|346.02|347.98|345.98|3
1726713280000|2024-09-19 02:34:40|347.97|345.97|347.96|345.96|347.98|345.98|347.96|345.96|4
1726713290000|2024-09-19 02:34:50|347.93|345.93|347.93|345.93|347.93|345.93|347.93|345.93|1
1726713300000|2024-09-19 02:35:00|347.92|345.92|347.93|345.93|347.93|345.93|347.88|345.88|5
1726713310000|2024-09-19 02:35:10|347.92|345.92|347.74|345.74|347.92|345.92|347.71|345.71|12
1726713320000|2024-09-19 02:35:20|347.72|345.72|347.72|345.72|347.72|345.72|347.71|345.71|5
1726713330000|2024-09-19 02:35:30|347.74|345.74|347.75|345.75|347.76|345.76|347.74|345.74|8
1726713340000|2024-09-19 02:35:40|347.74|345.74|347.7|345.7|347.74|345.74|347.7|345.7|8
1726713350000|2024-09-19 02:35:50|347.68|345.68|347.61|345.61|347.68|345.68|347.6|345.6|12
1726713360000|2024-09-19 02:36:00|347.59|345.59|347.54|345.54|347.59|345.59|347.53|345.53|9
1726713370000|2024-09-19 02:36:10|347.53|345.53|347.45|345.45|347.53|345.53|347.35|345.35|11
1726713380000|2024-09-19 02:36:20|347.44|345.44|347.46|345.46|347.47|345.47|347.42|345.42|11
1726713390000|2024-09-19 02:36:30|347.44|345.44|347.45|345.45|347.46|345.46|347.44|345.44|4
1726713400000|2024-09-19 02:36:40|347.44|345.44|347.49|345.49|347.56|345.56|347.44|345.44|11
1726713410000|2024-09-19 02:36:50|347.52|345.52|347.48|345.48|347.52|345.52|347.45|345.45|8
1726713420000|2024-09-19 02:37:00|347.49|345.49|347.48|345.48|347.5|345.5|347.47|345.47|10
1726713430000|2024-09-19 02:37:10|347.47|345.47|347.24|345.24|347.48|345.48|347.24|345.24|10
1726713440000|2024-09-19 02:37:20|347.23|345.23|347.29|345.29|347.32|345.32|347.23|345.23|13
1726713450000|2024-09-19 02:37:30|347.28|345.28|347.61|345.61|347.63|345.63|347.28|345.28|24
1726713460000|2024-09-19 02:37:40|347.62|345.62|347.62|345.62|347.64|345.64|347.6|345.6|14
1726713470000|2024-09-19 02:37:50|347.63|345.63|347.57|345.57|347.63|345.63|347.43|345.43|20
1726713480000|2024-09-19 02:38:00|347.6|345.6|347.56|345.56|347.61|345.61|347.56|345.56|8
1726713490000|2024-09-19 02:38:10|347.59|345.59|347.59|345.59|347.65|345.65|347.58|345.58|15
1726713500000|2024-09-19 02:38:20|347.61|345.61|347.44|345.44|347.61|345.61|347.4|345.4|13
1726713510000|2024-09-19 02:38:30|347.45|345.45|347.42|345.42|347.45|345.45|347.4|345.4|10
1726713520000|2024-09-19 02:38:40|347.44|345.44|347.28|345.28|347.44|345.44|347.27|345.27|9
1726713530000|2024-09-19 02:38:50|347.27|345.27|347.12|345.12|347.27|345.27|347.12|345.12|9
1726713540000|2024-09-19 02:39:00|347.09|345.09|347.02|345.02|347.09|345.09|347.02|345.02|5
1726713550000|2024-09-19 02:39:10|347.03|345.03|346.82|344.82|347.03|345.03|346.82|344.82|15
1726713560000|2024-09-19 02:39:20|346.77|344.77|346.77|344.77|346.77|344.77|346.77|344.77|1
1726713570000|2024-09-19 02:39:30|346.75|344.75|346.65|344.65|346.76|344.76|346.65|344.65|9
1726713580000|2024-09-19 02:39:40|346.64|344.64|346.65|344.65|346.65|344.65|346.63|344.63|3
1726713600000|2024-09-19 02:40:00|346.57|344.57|346.54|344.54|346.61|344.61|346.54|344.54|12
1726713620000|2024-09-19 02:40:20|346.53|344.53|346.53|344.53|346.53|344.53|346.53|344.53|1
1726713630000|2024-09-19 02:40:30|346.52|344.52|346.02|344.02|346.52|344.52|346.02|344.02|8
1726713640000|2024-09-19 02:40:40|346.03|344.03|346.2|344.2|346.2|344.2|346.03|344.03|11
1726713650000|2024-09-19 02:40:50|346.19|344.19|346.04|344.04|346.19|344.19|346.04|344.04|6
1726713660000|2024-09-19 02:41:00|345.97|343.97|345.89|343.89|346.02|344.02|345.84|343.84|17
1726713670000|2024-09-19 02:41:10|345.9|343.9|345.93|343.93|345.93|343.93|345.9|343.9|2
1726713680000|2024-09-19 02:41:20|345.94|343.94|346|344|346.02|344.02|345.94|343.94|16
1726713690000|2024-09-19 02:41:30|345.92|343.92|345.89|343.89|345.92|343.92|345.85|343.85|16
1726713700000|2024-09-19 02:41:40|345.9|343.9|345.9|343.9|345.93|343.93|345.81|343.81|10
1726713710000|2024-09-19 02:41:50|345.92|343.92|345.75|343.75|345.93|343.93|345.74|343.74|15
1726713720000|2024-09-19 02:42:00|345.74|343.74|345.94|343.94|345.94|343.94|345.74|343.74|13
1726713730000|2024-09-19 02:42:10|345.92|343.92|345.94|343.94|345.94|343.94|345.92|343.92|3
1726713750000|2024-09-19 02:42:30|345.95|343.95|345.95|343.95|345.95|343.95|345.95|343.95|1
1726713760000|2024-09-19 02:42:40|345.94|343.94|345.94|343.94|345.94|343.94|345.94|343.94|1
1726713770000|2024-09-19 02:42:50|345.99|343.99|346.16|344.16|346.16|344.16|345.99|343.99|2
1726713780000|2024-09-19 02:43:00|346.17|344.17|346.3|344.3|346.3|344.3|346.16|344.16|8
1726713790000|2024-09-19 02:43:10|346.31|344.31|346.4|344.4|346.4|344.4|346.3|344.3|12
1726713800000|2024-09-19 02:43:20|346.39|344.39|346.47|344.47|346.48|344.48|346.38|344.38|21
1726713810000|2024-09-19 02:43:30|346.46|344.46|346.45|344.45|346.51|344.51|346.45|344.45|7
1726713820000|2024-09-19 02:43:40|346.43|344.43|346.45|344.45|346.49|344.49|346.43|344.43|13
1726713830000|2024-09-19 02:43:50|346.46|344.46|346.46|344.46|346.46|344.46|346.46|344.46|1
1726713840000|2024-09-19 02:44:00|346.47|344.47|346.33|344.33|346.47|344.47|346.33|344.33|4
1726713850000|2024-09-19 02:44:10|346.28|344.28|346.64|344.64|346.65|344.65|346.27|344.27|22
1726713860000|2024-09-19 02:44:20|346.63|344.63|346.63|344.63|346.64|344.64|346.63|344.63|9
1726713870000|2024-09-19 02:44:30|346.64|344.64|346.64|344.64|346.64|344.64|346.63|344.63|13
1726713880000|2024-09-19 02:44:40|346.63|344.63|346.58|344.58|346.64|344.64|346.58|344.58|9
1726713890000|2024-09-19 02:44:50|346.56|344.56|346.6|344.6|346.61|344.61|346.56|344.56|4
1726713900000|2024-09-19 02:45:00|346.46|344.46|346.3|344.3|346.46|344.46|346.22|344.22|21
1726713910000|2024-09-19 02:45:10|346.29|344.29|346.3|344.3|346.31|344.31|346.27|344.27|9
1726713920000|2024-09-19 02:45:20|346.29|344.29|346.32|344.32|346.35|344.35|346.28|344.28|21
1726713930000|2024-09-19 02:45:30|346.31|344.31|346.29|344.29|346.33|344.33|346.27|344.27|19
1726713940000|2024-09-19 02:45:40|346.3|344.3|346.31|344.31|346.31|344.31|346.3|344.3|8
1726713950000|2024-09-19 02:45:50|346.3|344.3|346.28|344.28|346.32|344.32|346.27|344.27|8
1726713960000|2024-09-19 02:46:00|346.24|344.24|346.24|344.24|346.25|344.25|346.21|344.21|10
1726713970000|2024-09-19 02:46:10|346.25|344.25|346.42|344.42|346.45|344.45|346.25|344.25|17
1726713980000|2024-09-19 02:46:20|346.43|344.43|346.56|344.56|346.6|344.6|346.42|344.42|25
1726713990000|2024-09-19 02:46:30|346.62|344.62|346.63|344.63|346.63|344.63|346.59|344.59|7
1726714000000|2024-09-19 02:46:40|346.62|344.62|346.61|344.61|346.63|344.63|346.53|344.53|18
1726714010000|2024-09-19 02:46:50|346.6|344.6|346.52|344.52|346.61|344.61|346.52|344.52|13
1726714020000|2024-09-19 02:47:00|346.54|344.54|346.53|344.53|346.54|344.54|346.53|344.53|4
1726714030000|2024-09-19 02:47:10|346.55|344.55|346.63|344.63|346.65|344.65|346.54|344.54|11
1726714040000|2024-09-19 02:47:20|346.6|344.6|346.54|344.54|346.61|344.61|346.54|344.54|11
1726714050000|2024-09-19 02:47:30|346.53|344.53|346.51|344.51|346.53|344.53|346.45|344.45|10
1726714060000|2024-09-19 02:47:40|346.54|344.54|346.33|344.33|346.54|344.54|346.32|344.32|12
1726714070000|2024-09-19 02:47:50|346.34|344.34|346.32|344.32|346.34|344.34|346.31|344.31|10
1726714080000|2024-09-19 02:48:00|346.31|344.31|346.31|344.31|346.34|344.34|346.3|344.3|11
1726714090000|2024-09-19 02:48:10|346.33|344.33|346.33|344.33|346.36|344.36|346.32|344.32|11
1726714100000|2024-09-19 02:48:20|346.31|344.31|346.31|344.31|346.31|344.31|346.31|344.31|1
1726714110000|2024-09-19 02:48:30|346.3|344.3|346.31|344.31|346.31|344.31|346.3|344.3|4
1726714130000|2024-09-19 02:48:50|346.29|344.29|346.03|344.03|346.3|344.3|346.03|344.03|8
1726714140000|2024-09-19 02:49:00|346.05|344.05|346.19|344.19|346.19|344.19|346.05|344.05|4
1726714150000|2024-09-19 02:49:10|346.18|344.18|346.11|344.11|346.18|344.18|346.11|344.11|3
1726714160000|2024-09-19 02:49:20|346.07|344.07|346.02|344.02|346.08|344.08|346.02|344.02|8
1726714170000|2024-09-19 02:49:30|346.03|344.03|346.02|344.02|346.03|344.03|346.02|344.02|4
1726714180000|2024-09-19 02:49:40|345.98|343.98|345.97|343.97|345.98|343.98|345.97|343.97|2
1726714190000|2024-09-19 02:49:50|345.98|343.98|345.99|343.99|345.99|343.99|345.98|343.98|2
1726714200000|2024-09-19 02:50:00|345.94|343.94|345.7|343.7|345.94|343.94|345.67|343.67|13
1726714210000|2024-09-19 02:50:10|345.71|343.71|345.8|343.8|345.8|343.8|345.7|343.7|18
1726714220000|2024-09-19 02:50:20|345.81|343.81|345.94|343.94|345.94|343.94|345.77|343.77|18
1726714230000|2024-09-19 02:50:30|345.93|343.93|345.93|343.93|345.93|343.93|345.93|343.93|1
1726714240000|2024-09-19 02:50:40|345.92|343.92|345.88|343.88|345.92|343.92|345.87|343.87|4
1726714250000|2024-09-19 02:50:50|345.87|343.87|345.78|343.78|345.87|343.87|345.78|343.78|2
1726714260000|2024-09-19 02:51:00|345.77|343.77|345.63|343.63|345.77|343.77|345.6|343.6|12
1726714270000|2024-09-19 02:51:10|345.64|343.64|345.63|343.63|345.66|343.66|345.62|343.62|11
1726714280000|2024-09-19 02:51:20|345.65|343.65|345.67|343.67|345.67|343.67|345.65|343.65|5
1726714290000|2024-09-19 02:51:30|345.66|343.66|345.5|343.5|345.66|343.66|345.48|343.48|12
1726714300000|2024-09-19 02:51:40|345.46|343.46|345.35|343.35|345.46|343.46|345.31|343.31|10
1726714310000|2024-09-19 02:51:50|345.4|343.4|345.53|343.53|345.53|343.53|345.39|343.39|9
1726714320000|2024-09-19 02:52:00|345.54|343.54|345.64|343.64|345.64|343.64|345.54|343.54|7
1726714330000|2024-09-19 02:52:10|345.65|343.65|345.79|343.79|345.86|343.86|345.65|343.65|11
1726714340000|2024-09-19 02:52:20|345.77|343.77|345.63|343.63|345.77|343.77|345.63|343.63|6
1726714350000|2024-09-19 02:52:30|345.62|343.62|345.45|343.45|345.62|343.62|345.45|343.45|9
1726714360000|2024-09-19 02:52:40|345.44|343.44|345.44|343.44|345.45|343.45|345.41|343.41|12
1726714370000|2024-09-19 02:52:50|345.45|343.45|345.44|343.44|345.45|343.45|345.43|343.43|10
1726714380000|2024-09-19 02:53:00|345.41|343.41|345.4|343.4|345.43|343.43|345.39|343.39|11
1726714390000|2024-09-19 02:53:10|345.39|343.39|345.28|343.28|345.39|343.39|345.28|343.28|4
1726714400000|2024-09-19 02:53:20|345.31|343.31|345.3|343.3|345.32|343.32|345.27|343.27|26
1726714410000|2024-09-19 02:53:30|345.29|343.29|345.28|343.28|345.29|343.29|345.26|343.26|11
1726714420000|2024-09-19 02:53:40|345.27|343.27|345.08|343.08|345.27|343.27|345.08|343.08|18
1726714430000|2024-09-19 02:53:50|345.06|343.06|345.02|343.02|345.06|343.06|344.89|342.89|13
1726714440000|2024-09-19 02:54:00|345.03|343.03|345.11|343.11|345.14|343.14|345.03|343.03|14
1726714450000|2024-09-19 02:54:10|345.1|343.1|345.14|343.14|345.17|343.17|345.1|343.1|15
1726714460000|2024-09-19 02:54:20|345.13|343.13|345.21|343.21|345.21|343.21|345.13|343.13|13
1726714470000|2024-09-19 02:54:30|345.19|343.19|345.21|343.21|345.22|343.22|345.18|343.18|9
1726714480000|2024-09-19 02:54:40|345.2|343.2|345.22|343.22|345.22|343.22|345.2|343.2|3
1726714490000|2024-09-19 02:54:50|345.21|343.21|345.36|343.36|345.38|343.38|345.1|343.1|14
1726714500000|2024-09-19 02:55:00|345.35|343.35|345.35|343.35|345.35|343.35|345.34|343.34|3
1726714510000|2024-09-19 02:55:10|345.34|343.34|345.38|343.38|345.4|343.4|345.21|343.21|15
1726714520000|2024-09-19 02:55:20|345.37|343.37|345.54|343.54|345.55|343.55|345.37|343.37|12
1726714530000|2024-09-19 02:55:30|345.53|343.53|345.53|343.53|345.54|343.54|345.53|343.53|9
1726714540000|2024-09-19 02:55:40|345.54|343.54|345.51|343.51|345.55|343.55|345.51|343.51|6
1726714550000|2024-09-19 02:55:50|345.5|343.5|345.38|343.38|345.51|343.51|345.37|343.37|8
1726714560000|2024-09-19 02:56:00|345.39|343.39|345.34|343.34|345.4|343.4|345.3|343.3|14
1726714570000|2024-09-19 02:56:10|345.37|343.37|345.37|343.37|345.37|343.37|345.32|343.32|4
1726714580000|2024-09-19 02:56:20|345.36|343.36|345.25|343.25|345.36|343.36|345.25|343.25|8
1726714590000|2024-09-19 02:56:30|345.24|343.24|345.43|343.43|345.44|343.44|345.24|343.24|7
1726714600000|2024-09-19 02:56:40|345.42|343.42|345.37|343.37|345.42|343.42|345.37|343.37|6
1726714610000|2024-09-19 02:56:50|345.36|343.36|345.26|343.26|345.36|343.36|345.25|343.25|8
1726714620000|2024-09-19 02:57:00|345.31|343.31|345.29|343.29|345.31|343.31|345.27|343.27|9
1726714630000|2024-09-19 02:57:10|345.31|343.31|345.47|343.47|345.51|343.51|345.31|343.31|12
1726714640000|2024-09-19 02:57:20|345.48|343.48|345.42|343.42|345.48|343.48|345.4|343.4|22
1726714650000|2024-09-19 02:57:30|345.41|343.41|345.41|343.41|345.42|343.42|345.4|343.4|5
1726714660000|2024-09-19 02:57:40|345.4|343.4|345.41|343.41|345.42|343.42|345.4|343.4|4
1726714670000|2024-09-19 02:57:50|345.43|343.43|345.65|343.65|345.65|343.65|345.43|343.43|8
1726714680000|2024-09-19 02:58:00|345.66|343.66|345.66|343.66|345.66|343.66|345.62|343.62|11
1726714690000|2024-09-19 02:58:10|345.65|343.65|345.72|343.72|345.74|343.74|345.64|343.64|12
1726714700000|2024-09-19 02:58:20|345.73|343.73|345.74|343.74|345.75|343.75|345.72|343.72|12
1726714710000|2024-09-19 02:58:30|345.75|343.75|345.52|343.52|345.77|343.77|345.51|343.51|16
1726714720000|2024-09-19 02:58:40|345.53|343.53|345.52|343.52|345.53|343.53|345.52|343.52|4
1726714740000|2024-09-19 02:59:00|345.51|343.51|345.52|343.52|345.52|343.52|345.5|343.5|4
1726714750000|2024-09-19 02:59:10|345.53|343.53|345.53|343.53|345.54|343.54|345.52|343.52|5
1726714760000|2024-09-19 02:59:20|345.52|343.52|345.55|343.55|345.58|343.58|345.49|343.49|12
1726714770000|2024-09-19 02:59:30|345.56|343.56|345.49|343.49|345.56|343.56|345.49|343.49|8
1726714780000|2024-09-19 02:59:40|345.5|343.5|345.76|343.76|345.82|343.82|345.5|343.5|17
1726714790000|2024-09-19 02:59:50|345.77|343.77|345.72|343.72|345.79|343.79|345.72|343.72|14
1726714800000|2024-09-19 03:00:00|345.73|343.73|345.76|343.76|345.83|343.83|345.73|343.73|12
1726714810000|2024-09-19 03:00:10|345.77|343.77|345.88|343.88|345.89|343.89|345.77|343.77|16
1726714820000|2024-09-19 03:00:20|345.89|343.89|345.69|343.69|345.89|343.89|345.65|343.65|17
1726714830000|2024-09-19 03:00:30|345.7|343.7|345.68|343.68|345.7|343.7|345.68|343.68|4
1726714840000|2024-09-19 03:00:40|345.69|343.69|345.88|343.88|345.9|343.9|345.67|343.67|24
1726714850000|2024-09-19 03:00:50|345.9|343.9|346.02|344.02|346.07|344.07|345.89|343.89|15
1726714860000|2024-09-19 03:01:00|346.03|344.03|345.88|343.88|346.05|344.05|345.88|343.88|19
1726714870000|2024-09-19 03:01:10|345.87|343.87|345.94|343.94|345.94|343.94|345.87|343.87|9
1726714880000|2024-09-19 03:01:20|345.96|343.96|346|344|346.12|344.12|345.96|343.96|16
1726714890000|2024-09-19 03:01:30|345.99|343.99|346.01|344.01|346.02|344.02|345.98|343.98|4
1726714900000|2024-09-19 03:01:40|346|344|346.01|344.01|346.02|344.02|345.96|343.96|12
1726714910000|2024-09-19 03:01:50|346.02|344.02|346.14|344.14|346.17|344.17|346.02|344.02|15
1726714920000|2024-09-19 03:02:00|346.13|344.13|345.84|343.84|346.13|344.13|345.84|343.84|13
1726714930000|2024-09-19 03:02:10|345.82|343.82|345.96|343.96|345.97|343.97|345.81|343.81|9
1726714940000|2024-09-19 03:02:20|345.95|343.95|345.93|343.93|345.95|343.95|345.93|343.93|3
1726714950000|2024-09-19 03:02:30|345.85|343.85|345.84|343.84|345.87|343.87|345.84|343.84|10
1726714960000|2024-09-19 03:02:40|345.83|343.83|345.54|343.54|345.83|343.83|345.54|343.54|16
1726714970000|2024-09-19 03:02:50|345.55|343.55|345.38|343.38|345.55|343.55|345.37|343.37|14
1726714980000|2024-09-19 03:03:00|345.37|343.37|345.38|343.38|345.45|343.45|345.36|343.36|21
1726714990000|2024-09-19 03:03:10|345.37|343.37|345.7|343.7|345.73|343.73|345.37|343.37|19
1726715000000|2024-09-19 03:03:20|345.69|343.69|345.52|343.52|345.69|343.69|345.52|343.52|10
1726715010000|2024-09-19 03:03:30|345.51|343.51|345.58|343.58|345.58|343.58|345.51|343.51|8
1726715020000|2024-09-19 03:03:40|345.6|343.6|345.85|343.85|345.87|343.87|345.59|343.59|16
1726715030000|2024-09-19 03:03:50|345.81|343.81|345.62|343.62|345.81|343.81|345.61|343.61|16
1726715040000|2024-09-19 03:04:00|345.63|343.63|345.68|343.68|345.69|343.69|345.62|343.62|14
1726715050000|2024-09-19 03:04:10|345.65|343.65|345.73|343.73|345.73|343.73|345.64|343.64|19
1726715060000|2024-09-19 03:04:20|345.72|343.72|345.65|343.65|345.72|343.72|345.64|343.64|18
1726715070000|2024-09-19 03:04:30|345.66|343.66|345.68|343.68|345.69|343.69|345.64|343.64|17
1726715080000|2024-09-19 03:04:40|345.67|343.67|345.66|343.66|345.67|343.67|345.66|343.66|2
1726715090000|2024-09-19 03:04:50|345.62|343.62|345.62|343.62|345.63|343.63|345.61|343.61|5
1726715100000|2024-09-19 03:05:00|345.61|343.61|345.57|343.57|345.61|343.61|345.31|343.31|26
1726715110000|2024-09-19 03:05:10|345.58|343.58|345.6|343.6|345.64|343.64|345.58|343.58|16
1726715120000|2024-09-19 03:05:20|345.59|343.59|345.57|343.57|345.66|343.66|345.57|343.57|14
1726715130000|2024-09-19 03:05:30|345.56|343.56|345.37|343.37|345.56|343.56|345.37|343.37|12
1726715140000|2024-09-19 03:05:40|345.38|343.38|345.39|343.39|345.44|343.44|345.37|343.37|12
1726715150000|2024-09-19 03:05:50|345.4|343.4|345.47|343.47|345.47|343.47|345.38|343.38|15
1726715160000|2024-09-19 03:06:00|345.46|343.46|345.55|343.55|345.57|343.57|345.46|343.46|11
1726715170000|2024-09-19 03:06:10|345.59|343.59|345.72|343.72|345.72|343.72|345.59|343.59|10
1726715180000|2024-09-19 03:06:20|345.71|343.71|345.72|343.72|345.72|343.72|345.71|343.71|2
1726715200000|2024-09-19 03:06:40|345.66|343.66|345.63|343.63|345.66|343.66|345.61|343.61|9
1726715210000|2024-09-19 03:06:50|345.62|343.62|345.61|343.61|345.62|343.62|345.61|343.61|8
1726715220000|2024-09-19 03:07:00|345.62|343.62|345.66|343.66|345.67|343.67|345.61|343.61|13
1726715230000|2024-09-19 03:07:10|345.7|343.7|345.72|343.72|345.72|343.72|345.7|343.7|3
1726715260000|2024-09-19 03:07:40|345.69|343.69|345.66|343.66|345.69|343.69|345.66|343.66|2
1726715270000|2024-09-19 03:07:50|345.65|343.65|345.66|343.66|345.66|343.66|345.65|343.65|2
1726715280000|2024-09-19 03:08:00|345.65|343.65|345.66|343.66|345.66|343.66|345.65|343.65|4
1726715290000|2024-09-19 03:08:10|345.65|343.65|345.66|343.66|345.66|343.66|345.59|343.59|8
1726715300000|2024-09-19 03:08:20|345.67|343.67|345.72|343.72|345.72|343.72|345.67|343.67|6
1726715310000|2024-09-19 03:08:30|345.7|343.7|345.71|343.71|345.72|343.72|345.7|343.7|4
1726715320000|2024-09-19 03:08:40|345.72|343.72|345.71|343.71|345.72|343.72|345.7|343.7|4
1726715330000|2024-09-19 03:08:50|345.72|343.72|345.73|343.73|345.73|343.73|345.71|343.71|12
1726715340000|2024-09-19 03:09:00|345.74|343.74|345.74|343.74|345.75|343.75|345.73|343.73|4
1726715350000|2024-09-19 03:09:10|345.75|343.75|345.77|343.77|345.77|343.77|345.75|343.75|3
1726715360000|2024-09-19 03:09:20|345.78|343.78|345.79|343.79|345.79|343.79|345.78|343.78|2
1726715370000|2024-09-19 03:09:30|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|1
1726715380000|2024-09-19 03:09:40|345.92|343.92|345.98|343.98|345.98|343.98|345.92|343.92|2
1726715390000|2024-09-19 03:09:50|346.06|344.06|346.1|344.1|346.1|344.1|346.05|344.05|6
1726715400000|2024-09-19 03:10:00|346.09|344.09|346.11|344.11|346.16|344.16|346.08|344.08|11
1726715410000|2024-09-19 03:10:10|346.09|344.09|346.2|344.2|346.2|344.2|346.09|344.09|20
1726715420000|2024-09-19 03:10:20|346.19|344.19|346.2|344.2|346.2|344.2|346.01|344.01|18
1726715430000|2024-09-19 03:10:30|346.19|344.19|346.14|344.14|346.19|344.19|346.14|344.14|8
1726715440000|2024-09-19 03:10:40|346.11|344.11|346.14|344.14|346.16|344.16|346.09|344.09|14
1726715450000|2024-09-19 03:10:50|346.11|344.11|346.11|344.11|346.11|344.11|346.09|344.09|5
1726715460000|2024-09-19 03:11:00|346.12|344.12|346.1|344.1|346.15|344.15|346.09|344.09|15
1726715470000|2024-09-19 03:11:10|346.12|344.12|346.17|344.17|346.18|344.18|346.12|344.12|9
1726715480000|2024-09-19 03:11:20|346.19|344.19|346.18|344.18|346.23|344.23|346.17|344.17|12
1726715490000|2024-09-19 03:11:30|346.2|344.2|346.21|344.21|346.23|344.23|346.19|344.19|10
1726715500000|2024-09-19 03:11:40|346.22|344.22|346.22|344.22|346.24|344.24|346.21|344.21|7
1726715510000|2024-09-19 03:11:50|346.25|344.25|346.22|344.22|346.26|344.26|346.22|344.22|6
1726715520000|2024-09-19 03:12:00|346.24|344.24|346.23|344.23|346.24|344.24|346.22|344.22|9
1726715530000|2024-09-19 03:12:10|346.27|344.27|346.27|344.27|346.3|344.3|346.25|344.25|15
1726715540000|2024-09-19 03:12:20|346.26|344.26|346.27|344.27|346.29|344.29|346.25|344.25|16
1726715560000|2024-09-19 03:12:40|346.29|344.29|346.29|344.29|346.29|344.29|346.28|344.28|5
1726715580000|2024-09-19 03:13:00|346.31|344.31|346.3|344.3|346.31|344.31|346.3|344.3|4
1726715590000|2024-09-19 03:13:10|346.33|344.33|346.32|344.32|346.33|344.33|346.3|344.3|12
1726715600000|2024-09-19 03:13:20|346.33|344.33|346.37|344.37|346.38|344.38|346.32|344.32|11
1726715610000|2024-09-19 03:13:30|346.36|344.36|346.3|344.3|346.36|344.36|346.3|344.3|12
1726715620000|2024-09-19 03:13:40|346.28|344.28|346.27|344.27|346.28|344.28|346.27|344.27|2
1726715630000|2024-09-19 03:13:50|346.23|344.23|346.29|344.29|346.32|344.32|346.22|344.22|15
1726715640000|2024-09-19 03:14:00|346.28|344.28|346.4|344.4|346.4|344.4|346.28|344.28|13
1726715650000|2024-09-19 03:14:10|346.43|344.43|346.04|344.04|346.43|344.43|345.79|343.79|21
1726715660000|2024-09-19 03:14:20|346.05|344.05|346.18|344.18|346.21|344.21|346.04|344.04|20
1726715670000|2024-09-19 03:14:30|346.17|344.17|346.84|344.84|346.84|344.84|346.17|344.17|24
1726715680000|2024-09-19 03:14:40|346.82|344.82|346.61|344.61|346.86|344.86|346.61|344.61|15
1726715690000|2024-09-19 03:14:50|346.59|344.59|346.45|344.45|346.6|344.6|346.42|344.42|20
1726715700000|2024-09-19 03:15:00|346.4|344.4|346.41|344.41|346.43|344.43|346.32|344.32|23
1726715710000|2024-09-19 03:15:10|346.43|344.43|346.51|344.51|346.54|344.54|346.4|344.4|15
1726715720000|2024-09-19 03:15:20|346.5|344.5|346.3|344.3|346.51|344.51|346.3|344.3|11
1726715730000|2024-09-19 03:15:30|346.26|344.26|346.1|344.1|346.26|344.26|346.1|344.1|5
1726715740000|2024-09-19 03:15:40|346.12|344.12|346.16|344.16|346.19|344.19|346.12|344.12|9
1726715750000|2024-09-19 03:15:50|346.13|344.13|346.12|344.12|346.15|344.15|346.02|344.02|14
1726715760000|2024-09-19 03:16:00|346.06|344.06|346.07|344.07|346.07|344.07|346.05|344.05|10
1726715770000|2024-09-19 03:16:10|346.06|344.06|345.9|343.9|346.08|344.08|345.89|343.89|21
1726715780000|2024-09-19 03:16:20|345.89|343.89|345.81|343.81|345.91|343.91|345.81|343.81|13
1726715790000|2024-09-19 03:16:30|345.78|343.78|345.96|343.96|346.02|344.02|345.74|343.74|21
1726715800000|2024-09-19 03:16:40|345.95|343.95|345.93|343.93|345.98|343.98|345.93|343.93|15
1726715810000|2024-09-19 03:16:50|345.88|343.88|345.81|343.81|345.88|343.88|345.81|343.81|7
1726715820000|2024-09-19 03:17:00|345.76|343.76|345.43|343.43|345.76|343.76|345.42|343.42|9
1726715830000|2024-09-19 03:17:10|345.44|343.44|345.55|343.55|345.56|343.56|345.44|343.44|15
1726715840000|2024-09-19 03:17:20|345.54|343.54|345.51|343.51|345.54|343.54|345.45|343.45|23
1726715850000|2024-09-19 03:17:30|345.55|343.55|345.52|343.52|345.57|343.57|345.5|343.5|15
1726715860000|2024-09-19 03:17:40|345.43|343.43|345.32|343.32|345.43|343.43|345.28|343.28|20
1726715870000|2024-09-19 03:17:50|345.42|343.42|345.26|343.26|345.44|343.44|345.26|343.26|6
1726715880000|2024-09-19 03:18:00|345.25|343.25|345.38|343.38|345.4|343.4|345.22|343.22|31
1726715890000|2024-09-19 03:18:10|345.37|343.37|345.42|343.42|345.44|343.44|345.37|343.37|25
1726715900000|2024-09-19 03:18:20|345.44|343.44|345.41|343.41|345.49|343.49|345.41|343.41|17
1726715910000|2024-09-19 03:18:30|345.39|343.39|345.46|343.46|345.53|343.53|345.39|343.39|24
1726715920000|2024-09-19 03:18:40|345.4|343.4|345.34|343.34|345.4|343.4|345.32|343.32|5
1726715930000|2024-09-19 03:18:50|345.35|343.35|345.48|343.48|345.48|343.48|345.35|343.35|14
1726715940000|2024-09-19 03:19:00|345.49|343.49|345.47|343.47|345.55|343.55|345.46|343.46|19
1726715950000|2024-09-19 03:19:10|345.46|343.46|345.28|343.28|345.5|343.5|345.28|343.28|20
1726715960000|2024-09-19 03:19:20|345.27|343.27|345.29|343.29|345.31|343.31|345.26|343.26|7
1726715970000|2024-09-19 03:19:30|345.33|343.33|345.06|343.06|345.36|343.36|345.02|343.02|21
1726715980000|2024-09-19 03:19:40|345.05|343.05|344.97|342.97|345.05|343.05|344.95|342.95|14
1726715990000|2024-09-19 03:19:50|344.98|342.98|344.72|342.72|344.98|342.98|344.66|342.66|22
1726716000000|2024-09-19 03:20:00|344.7|342.7|344.79|342.79|344.79|342.79|344.66|342.66|13
1726716010000|2024-09-19 03:20:10|344.82|342.82|344.96|342.96|344.96|342.96|344.73|342.73|25
1726716020000|2024-09-19 03:20:20|344.97|342.97|345|343|345|343|344.95|342.95|15
1726716030000|2024-09-19 03:20:30|344.94|342.94|344.93|342.93|344.94|342.94|344.93|342.93|8
1726716040000|2024-09-19 03:20:40|344.92|342.92|344.8|342.8|344.93|342.93|344.8|342.8|13
1726716050000|2024-09-19 03:20:50|344.83|342.83|344.77|342.77|344.93|342.93|344.77|342.77|12
1726716060000|2024-09-19 03:21:00|344.78|342.78|345|343|345.02|343.02|344.78|342.78|18
1726716070000|2024-09-19 03:21:10|344.99|342.99|344.92|342.92|344.99|342.99|344.83|342.83|19
1726716080000|2024-09-19 03:21:20|344.93|342.93|345.01|343.01|345.01|343.01|344.93|342.93|12
1726716090000|2024-09-19 03:21:30|345|343|345|343|345.02|343.02|345|343|10
1726716100000|2024-09-19 03:21:40|344.99|342.99|344.99|342.99|344.99|342.99|344.99|342.99|1
1726716110000|2024-09-19 03:21:50|344.96|342.96|344.81|342.81|344.96|342.96|344.81|342.81|16
1726716120000|2024-09-19 03:22:00|344.82|342.82|344.86|342.86|344.87|342.87|344.82|342.82|5
1726716130000|2024-09-19 03:22:10|344.85|342.85|344.84|342.84|344.85|342.85|344.84|342.84|2
1726716140000|2024-09-19 03:22:20|344.76|342.76|344.62|342.62|344.76|342.76|344.61|342.61|19
1726716150000|2024-09-19 03:22:30|344.56|342.56|344.57|342.57|344.57|342.57|344.56|342.56|2
1726716160000|2024-09-19 03:22:40|344.61|342.61|344.58|342.58|344.61|342.61|344.58|342.58|3
1726716170000|2024-09-19 03:22:50|344.61|342.61|344.59|342.59|344.61|342.61|344.59|342.59|2
1726716180000|2024-09-19 03:23:00|344.52|342.52|344.44|342.44|344.53|342.53|344.44|342.44|6
1726716190000|2024-09-19 03:23:10|344.51|342.51|344.74|342.74|344.74|342.74|344.51|342.51|9
1726716200000|2024-09-19 03:23:20|344.73|342.73|344.99|342.99|344.99|342.99|344.69|342.69|22
1726716210000|2024-09-19 03:23:30|345.1|343.1|344.93|342.93|345.13|343.13|344.93|342.93|7
1726716220000|2024-09-19 03:23:40|345|343|345.01|343.01|345.05|343.05|345|343|7
1726716230000|2024-09-19 03:23:50|345|343|345.01|343.01|345.02|343.02|344.97|342.97|12
1726716240000|2024-09-19 03:24:00|345.05|343.05|345.23|343.23|345.25|343.25|345.02|343.02|19
1726716250000|2024-09-19 03:24:10|345.22|343.22|345.2|343.2|345.24|343.24|345.2|343.2|5
1726716260000|2024-09-19 03:24:20|345.22|343.22|345.21|343.21|345.24|343.24|345.2|343.2|10
1726716270000|2024-09-19 03:24:30|345.2|343.2|345.25|343.25|345.26|343.26|345.2|343.2|17
1726716280000|2024-09-19 03:24:40|345.24|343.24|345.22|343.22|345.27|343.27|345.22|343.22|16
1726716290000|2024-09-19 03:24:50|345.18|343.18|345.23|343.23|345.26|343.26|345.18|343.18|13
1726716300000|2024-09-19 03:25:00|345.18|343.18|344.89|342.89|345.18|343.18|344.86|342.86|11
1726716310000|2024-09-19 03:25:10|344.98|342.98|345.12|343.12|345.12|343.12|344.98|342.98|14
1726716320000|2024-09-19 03:25:20|345.14|343.14|345.2|343.2|345.26|343.26|345.13|343.13|7
1726716330000|2024-09-19 03:25:30|345.23|343.23|345.24|343.24|345.29|343.29|345.23|343.23|22
1726716340000|2024-09-19 03:25:40|345.23|343.23|345.29|343.29|345.34|343.34|345.23|343.23|13
1726716350000|2024-09-19 03:25:50|345.36|343.36|345.44|343.44|345.45|343.45|345.36|343.36|6
1726716360000|2024-09-19 03:26:00|345.43|343.43|345.43|343.43|345.43|343.43|345.43|343.43|1
1726716370000|2024-09-19 03:26:10|345.36|343.36|345.11|343.11|345.36|343.36|345.11|343.11|11
1726716380000|2024-09-19 03:26:20|345.1|343.1|345.12|343.12|345.12|343.12|345.07|343.07|8
1726716390000|2024-09-19 03:26:30|345.11|343.11|345.09|343.09|345.11|343.11|345.09|343.09|3
1726716400000|2024-09-19 03:26:40|344.99|342.99|344.92|342.92|345.05|343.05|344.92|342.92|8
1726716410000|2024-09-19 03:26:50|344.88|342.88|344.88|342.88|344.9|342.9|344.87|342.87|9
1726716420000|2024-09-19 03:27:00|344.9|342.9|344.91|342.91|344.92|342.92|344.87|342.87|12
1726716430000|2024-09-19 03:27:10|344.89|342.89|344.91|342.91|344.93|342.93|344.89|342.89|15
1726716440000|2024-09-19 03:27:20|344.94|342.94|344.92|342.92|344.94|342.94|344.92|342.92|2
1726716450000|2024-09-19 03:27:30|344.95|342.95|345.05|343.05|345.06|343.06|344.94|342.94|13
1726716460000|2024-09-19 03:27:40|345.04|343.04|345.25|343.25|345.27|343.27|345.04|343.04|15
1726716470000|2024-09-19 03:27:50|345.29|343.29|345.32|343.32|345.32|343.32|345.29|343.29|6
1726716480000|2024-09-19 03:28:00|345.31|343.31|345.31|343.31|345.5|343.5|345.31|343.31|13
1726716490000|2024-09-19 03:28:10|345.26|343.26|345.09|343.09|345.26|343.26|345.09|343.09|14
1726716500000|2024-09-19 03:28:20|345.13|343.13|345.4|343.4|345.46|343.46|345.12|343.12|19
1726716510000|2024-09-19 03:28:30|345.39|343.39|345.46|343.46|345.47|343.47|345.38|343.38|13
1726716520000|2024-09-19 03:28:40|345.44|343.44|345.28|343.28|345.44|343.44|345.28|343.28|12
1726716530000|2024-09-19 03:28:50|345.27|343.27|345.34|343.34|345.34|343.34|345.27|343.27|4
1726716540000|2024-09-19 03:29:00|345.27|343.27|345.28|343.28|345.32|343.32|345.26|343.26|8
1726716550000|2024-09-19 03:29:10|345.29|343.29|345.3|343.3|345.3|343.3|345.29|343.29|4
1726716560000|2024-09-19 03:29:20|345.38|343.38|345.36|343.36|345.38|343.38|345.36|343.36|2
1726716570000|2024-09-19 03:29:30|345.35|343.35|345.35|343.35|345.35|343.35|345.35|343.35|1
1726716580000|2024-09-19 03:29:40|345.31|343.31|345.22|343.22|345.31|343.31|345.22|343.22|3
1726716590000|2024-09-19 03:29:50|345.24|343.24|345.21|343.21|345.32|343.32|345.21|343.21|8
1726716600000|2024-09-19 03:30:00|345.22|343.22|345.21|343.21|345.35|343.35|345.19|343.19|10
1726716610000|2024-09-19 03:30:10|345.2|343.2|345.14|343.14|345.2|343.2|345.06|343.06|17
1726716620000|2024-09-19 03:30:20|345.2|343.2|345.14|343.14|345.21|343.21|345.14|343.14|9
1726716640000|2024-09-19 03:30:40|345.08|343.08|344.91|342.91|345.08|343.08|344.91|342.91|11
1726716650000|2024-09-19 03:30:50|344.94|342.94|344.99|342.99|344.99|342.99|344.94|342.94|6
1726716660000|2024-09-19 03:31:00|345|343|344.98|342.98|345|343|344.9|342.9|8
1726716670000|2024-09-19 03:31:10|344.97|342.97|344.89|342.89|344.98|342.98|344.88|342.88|10
1726716680000|2024-09-19 03:31:20|344.88|342.88|344.81|342.81|344.88|342.88|344.8|342.8|5
1726716690000|2024-09-19 03:31:30|344.8|342.8|344.96|342.96|345.09|343.09|344.8|342.8|16
1726716700000|2024-09-19 03:31:40|344.95|342.95|344.9|342.9|344.95|342.95|344.9|342.9|5
1726716710000|2024-09-19 03:31:50|344.89|342.89|344.88|342.88|344.9|342.9|344.88|342.88|4
1726716720000|2024-09-19 03:32:00|344.87|342.87|344.88|342.88|344.9|342.9|344.79|342.79|17
1726716730000|2024-09-19 03:32:10|344.9|342.9|344.89|342.89|344.9|342.9|344.89|342.89|2
1726716740000|2024-09-19 03:32:20|344.88|342.88|344.64|342.64|344.88|342.88|344.64|342.64|9
1726716750000|2024-09-19 03:32:30|344.63|342.63|344.49|342.49|344.63|342.63|344.49|342.49|10
1726716760000|2024-09-19 03:32:40|344.53|342.53|344.44|342.44|344.53|342.53|344.42|342.42|12
1726716770000|2024-09-19 03:32:50|344.45|342.45|344.46|342.46|344.46|342.46|344.45|342.45|2
1726716780000|2024-09-19 03:33:00|344.41|342.41|344.34|342.34|344.43|342.43|344.33|342.33|9
1726716790000|2024-09-19 03:33:10|344.36|342.36|344.24|342.24|344.36|342.36|344.24|342.24|7
1726716800000|2024-09-19 03:33:20|344.23|342.23|344.2|342.2|344.23|342.23|344.19|342.19|7
1726716810000|2024-09-19 03:33:30|344.21|342.21|344.24|342.24|344.27|342.27|344.21|342.21|7
1726716820000|2024-09-19 03:33:40|344.23|342.23|344.13|342.13|344.23|342.23|344.12|342.12|9
1726716830000|2024-09-19 03:33:50|344.11|342.11|344.17|342.17|344.23|342.23|344.02|342.02|17
1726716840000|2024-09-19 03:34:00|344.16|342.16|344.31|342.31|344.31|342.31|344.13|342.13|14
1726716850000|2024-09-19 03:34:10|344.29|342.29|344.1|342.1|344.29|342.29|344.1|342.1|10
1726716860000|2024-09-19 03:34:20|344.11|342.11|344.13|342.13|344.14|342.14|344.1|342.1|16
1726716870000|2024-09-19 03:34:30|344.12|342.12|344.13|342.13|344.17|342.17|344.09|342.09|10
1726716880000|2024-09-19 03:34:40|344.12|342.12|344.15|342.15|344.15|342.15|344.11|342.11|13
1726716890000|2024-09-19 03:34:50|344.14|342.14|344.17|342.17|344.18|342.18|344.11|342.11|15
1726716900000|2024-09-19 03:35:00|344.18|342.18|344.17|342.17|344.18|342.18|344.04|342.04|15
1726716910000|2024-09-19 03:35:10|344.18|342.18|344.3|342.3|344.41|342.41|344.16|342.16|18
1726716920000|2024-09-19 03:35:20|344.29|342.29|344.28|342.28|344.29|342.29|344.28|342.28|2
1726716930000|2024-09-19 03:35:30|344.27|342.27|344.3|342.3|344.33|342.33|344.27|342.27|13
1726716940000|2024-09-19 03:35:40|344.31|342.31|344.37|342.37|344.46|342.46|344.31|342.31|16
1726716950000|2024-09-19 03:35:50|344.41|342.41|344.4|342.4|344.41|342.41|344.39|342.39|4
1726716960000|2024-09-19 03:36:00|344.41|342.41|344.43|342.43|344.45|342.45|344.41|342.41|9
1726716970000|2024-09-19 03:36:10|344.45|342.45|344.39|342.39|344.49|342.49|344.38|342.38|14
1726716980000|2024-09-19 03:36:20|344.38|342.38|344.39|342.39|344.39|342.39|344.38|342.38|2
1726716990000|2024-09-19 03:36:30|344.4|342.4|344.39|342.39|344.41|342.41|344.38|342.38|12
1726717000000|2024-09-19 03:36:40|344.4|342.4|344.48|342.48|344.48|342.48|344.38|342.38|11
1726717010000|2024-09-19 03:36:50|344.43|342.43|344.52|342.52|344.53|342.53|344.4|342.4|12
1726717020000|2024-09-19 03:37:00|344.55|342.55|344.72|342.72|344.73|342.73|344.55|342.55|23
1726717030000|2024-09-19 03:37:10|344.71|342.71|344.78|342.78|344.79|342.79|344.69|342.69|13
1726717040000|2024-09-19 03:37:20|344.74|342.74|344.71|342.71|344.74|342.74|344.69|342.69|5
1726717050000|2024-09-19 03:37:30|344.7|342.7|344.69|342.69|344.71|342.71|344.69|342.69|5
1726717070000|2024-09-19 03:37:50|344.68|342.68|344.69|342.69|344.69|342.69|344.64|342.64|9
1726717080000|2024-09-19 03:38:00|344.71|342.71|344.61|342.61|344.82|342.82|344.6|342.6|18
1726717090000|2024-09-19 03:38:10|344.55|342.55|344.57|342.57|344.57|342.57|344.55|342.55|5
1726717100000|2024-09-19 03:38:20|344.58|342.58|344.57|342.57|344.58|342.58|344.57|342.57|4
1726717110000|2024-09-19 03:38:30|344.53|342.53|344.57|342.57|344.58|342.58|344.53|342.53|4
1726717120000|2024-09-19 03:38:40|344.56|342.56|344.56|342.56|344.56|342.56|344.56|342.56|1
1726717130000|2024-09-19 03:38:50|344.43|342.43|344.42|342.42|344.43|342.43|344.42|342.42|2
1726717140000|2024-09-19 03:39:00|344.43|342.43|344.48|342.48|344.48|342.48|344.43|342.43|12
1726717150000|2024-09-19 03:39:10|344.47|342.47|344.44|342.44|344.47|342.47|344.38|342.38|5
1726717160000|2024-09-19 03:39:20|344.45|342.45|344.54|342.54|344.57|342.57|344.45|342.45|18
1726717170000|2024-09-19 03:39:30|344.56|342.56|344.58|342.58|344.58|342.58|344.52|342.52|8
1726717180000|2024-09-19 03:39:40|344.61|342.61|344.64|342.64|344.65|342.65|344.61|342.61|11
1726717190000|2024-09-19 03:39:50|344.65|342.65|344.8|342.8|344.8|342.8|344.65|342.65|10
1726717200000|2024-09-19 03:40:00|344.79|342.79|344.81|342.81|344.83|342.83|344.75|342.75|13
1726717210000|2024-09-19 03:40:10|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|1
1726717230000|2024-09-19 03:40:30|344.81|342.81|344.9|342.9|344.99|342.99|344.81|342.81|11
1726717240000|2024-09-19 03:40:40|344.91|342.91|344.87|342.87|344.91|342.91|344.87|342.87|4
1726717250000|2024-09-19 03:40:50|344.88|342.88|344.92|342.92|344.98|342.98|344.88|342.88|18
1726717260000|2024-09-19 03:41:00|344.91|342.91|344.9|342.9|344.91|342.91|344.89|342.89|4
1726717270000|2024-09-19 03:41:10|344.92|342.92|344.91|342.91|344.92|342.92|344.91|342.91|2
1726717280000|2024-09-19 03:41:20|344.92|342.92|344.93|342.93|344.97|342.97|344.92|342.92|8
1726717290000|2024-09-19 03:41:30|344.95|342.95|344.98|342.98|345|343|344.93|342.93|11
1726717300000|2024-09-19 03:41:40|344.99|342.99|344.98|342.98|344.99|342.99|344.98|342.98|4
1726717310000|2024-09-19 03:41:50|344.99|342.99|345.2|343.2|345.3|343.3|344.99|342.99|11
1726717320000|2024-09-19 03:42:00|345.19|343.19|345.21|343.21|345.21|343.21|345.17|343.17|10
1726717330000|2024-09-19 03:42:10|345.2|343.2|345.05|343.05|345.2|343.2|345.05|343.05|17
1726717340000|2024-09-19 03:42:20|345.04|343.04|344.89|342.89|345.04|343.04|344.89|342.89|10
1726717350000|2024-09-19 03:42:30|344.88|342.88|344.89|342.89|344.93|342.93|344.88|342.88|13
1726717360000|2024-09-19 03:42:40|344.9|342.9|344.91|342.91|344.91|342.91|344.89|342.89|7
1726717370000|2024-09-19 03:42:50|344.9|342.9|344.92|342.92|344.92|342.92|344.9|342.9|3
1726717380000|2024-09-19 03:43:00|344.93|342.93|344.91|342.91|344.93|342.93|344.91|342.91|5
1726717390000|2024-09-19 03:43:10|344.92|342.92|344.92|342.92|344.92|342.92|344.91|342.91|3
1726717400000|2024-09-19 03:43:20|344.91|342.91|344.85|342.85|344.91|342.91|344.83|342.83|7
1726717410000|2024-09-19 03:43:30|344.83|342.83|344.66|342.66|344.83|342.83|344.54|342.54|18
1726717420000|2024-09-19 03:43:40|344.65|342.65|344.71|342.71|344.71|342.71|344.65|342.65|8
1726717430000|2024-09-19 03:43:50|344.74|342.74|344.68|342.68|344.76|342.76|344.68|342.68|9
1726717440000|2024-09-19 03:44:00|344.7|342.7|344.91|342.91|344.91|342.91|344.7|342.7|16
1726717450000|2024-09-19 03:44:10|344.92|342.92|344.92|342.92|344.92|342.92|344.91|342.91|3
1726717460000|2024-09-19 03:44:20|344.91|342.91|344.91|342.91|344.91|342.91|344.91|342.91|1
1726717480000|2024-09-19 03:44:40|344.9|342.9|344.89|342.89|344.9|342.9|344.81|342.81|10
1726717490000|2024-09-19 03:44:50|344.9|342.9|344.9|342.9|344.9|342.9|344.9|342.9|1
1726717500000|2024-09-19 03:45:00|344.84|342.84|344.8|342.8|344.84|342.84|344.69|342.69|18
1726717510000|2024-09-19 03:45:10|344.79|342.79|344.68|342.68|344.79|342.79|344.56|342.56|23
1726717520000|2024-09-19 03:45:20|344.67|342.67|344.58|342.58|344.68|342.68|344.58|342.58|13
1726717530000|2024-09-19 03:45:30|344.56|342.56|344.64|342.64|344.66|342.66|344.56|342.56|13
1726717540000|2024-09-19 03:45:40|344.72|342.72|344.85|342.85|344.85|342.85|344.72|342.72|10
1726717550000|2024-09-19 03:45:50|344.86|342.86|344.78|342.78|344.87|342.87|344.73|342.73|18
1726717560000|2024-09-19 03:46:00|344.76|342.76|344.78|342.78|344.81|342.81|344.76|342.76|8
1726717570000|2024-09-19 03:46:10|344.8|342.8|344.67|342.67|344.8|342.8|344.67|342.67|16
1726717580000|2024-09-19 03:46:20|344.66|342.66|344.64|342.64|344.69|342.69|344.54|342.54|16
1726717590000|2024-09-19 03:46:30|344.63|342.63|344.76|342.76|344.78|342.78|344.62|342.62|12
1726717600000|2024-09-19 03:46:40|344.75|342.75|344.75|342.75|344.75|342.75|344.75|342.75|1
1726717610000|2024-09-19 03:46:50|344.73|342.73|344.65|342.65|344.73|342.73|344.64|342.64|7
1726717620000|2024-09-19 03:47:00|344.66|342.66|344.64|342.64|344.66|342.66|344.64|342.64|9
1726717630000|2024-09-19 03:47:10|344.66|342.66|344.75|342.75|344.8|342.8|344.66|342.66|13
1726717640000|2024-09-19 03:47:20|344.74|342.74|344.88|342.88|344.88|342.88|344.72|342.72|9
1726717650000|2024-09-19 03:47:30|344.93|342.93|345.24|343.24|345.25|343.25|344.89|342.89|22
1726717660000|2024-09-19 03:47:40|345.25|343.25|345.39|343.39|345.45|343.45|345.24|343.24|17
1726717670000|2024-09-19 03:47:50|345.38|343.38|345.36|343.36|345.38|343.38|345.34|343.34|8
1726717680000|2024-09-19 03:48:00|345.41|343.41|345.24|343.24|345.41|343.41|345.24|343.24|19
1726717690000|2024-09-19 03:48:10|345.25|343.25|345.12|343.12|345.29|343.29|345.12|343.12|19
1726717700000|2024-09-19 03:48:20|345.11|343.11|345.07|343.07|345.11|343.11|345.07|343.07|3
1726717710000|2024-09-19 03:48:30|345.05|343.05|345|343|345.05|343.05|344.96|342.96|5
1726717720000|2024-09-19 03:48:40|344.99|342.99|345|343|345|343|344.97|342.97|9
1726717730000|2024-09-19 03:48:50|345.01|343.01|344.92|342.92|345.02|343.02|344.92|342.92|10
1726717740000|2024-09-19 03:49:00|344.91|342.91|345.01|343.01|345.04|343.04|344.91|342.91|12
1726717750000|2024-09-19 03:49:10|345|343|344.94|342.94|345|343|344.92|342.92|19
1726717760000|2024-09-19 03:49:20|344.95|342.95|345|343|345.04|343.04|344.94|342.94|12
1726717770000|2024-09-19 03:49:30|345.01|343.01|344.98|342.98|345.02|343.02|344.98|342.98|11
1726717780000|2024-09-19 03:49:40|344.99|342.99|344.99|342.99|344.99|342.99|344.99|342.99|1
1726717790000|2024-09-19 03:49:50|344.98|342.98|345.01|343.01|345.02|343.02|344.98|342.98|9
1726717800000|2024-09-19 03:50:00|345|343|344.53|342.53|345|343|344.53|342.53|14
1726717810000|2024-09-19 03:50:10|344.56|342.56|344.67|342.67|344.69|342.69|344.56|342.56|13
1726717820000|2024-09-19 03:50:20|344.66|342.66|344.67|342.67|344.7|342.7|344.65|342.65|19
1726717830000|2024-09-19 03:50:30|344.68|342.68|344.63|342.63|344.69|342.69|344.62|342.62|18
1726717840000|2024-09-19 03:50:40|344.6|342.6|344.55|342.55|344.6|342.6|344.46|342.46|16
1726717850000|2024-09-19 03:50:50|344.54|342.54|344.42|342.42|344.55|342.55|344.42|342.42|10
1726717860000|2024-09-19 03:51:00|344.41|342.41|344.33|342.33|344.41|342.41|344.31|342.31|10
1726717870000|2024-09-19 03:51:10|344.35|342.35|344.3|342.3|344.39|342.39|344.23|342.23|15
1726717880000|2024-09-19 03:51:20|344.29|342.29|344.26|342.26|344.31|342.31|344.21|342.21|19
1726717890000|2024-09-19 03:51:30|344.25|342.25|344.31|342.31|344.33|342.33|344.25|342.25|15
1726717900000|2024-09-19 03:51:40|344.3|342.3|344.31|342.31|344.31|342.31|344.3|342.3|6
1726717910000|2024-09-19 03:51:50|344.32|342.32|344.38|342.38|344.39|342.39|344.32|342.32|7
1726717920000|2024-09-19 03:52:00|344.37|342.37|344.32|342.32|344.37|342.37|344.32|342.32|4
1726717940000|2024-09-19 03:52:20|344.3|342.3|344.47|342.47|344.47|342.47|344.3|342.3|10
1726717950000|2024-09-19 03:52:30|344.46|342.46|344.36|342.36|344.46|342.46|344.36|342.36|6
1726717960000|2024-09-19 03:52:40|344.35|342.35|344.28|342.28|344.35|342.35|344.26|342.26|13
1726717970000|2024-09-19 03:52:50|344.3|342.3|344.3|342.3|344.3|342.3|344.3|342.3|1
1726717990000|2024-09-19 03:53:10|344.31|342.31|344.31|342.31|344.31|342.31|344.31|342.31|1
1726718040000|2024-09-19 03:54:00|344.3|342.3|344.29|342.29|344.3|342.3|344.29|342.29|2
1726718050000|2024-09-19 03:54:10|344.25|342.25|344.27|342.27|344.27|342.27|344.25|342.25|8
1726718060000|2024-09-19 03:54:20|344.28|342.28|344.32|342.32|344.32|342.32|344.28|342.28|2
1726718080000|2024-09-19 03:54:40|344.31|342.31|344.29|342.29|344.31|342.31|344.29|342.29|3
1726718090000|2024-09-19 03:54:50|344.25|342.25|344.23|342.23|344.25|342.25|344.23|342.23|3
1726718100000|2024-09-19 03:55:00|344.22|342.22|343.99|341.99|344.22|342.22|343.99|341.99|9
1726718110000|2024-09-19 03:55:10|343.98|341.98|343.98|341.98|343.98|341.98|343.98|341.98|1
1726718120000|2024-09-19 03:55:20|343.94|341.94|343.94|341.94|343.94|341.94|343.94|341.94|1
1726718140000|2024-09-19 03:55:40|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|1
1726718170000|2024-09-19 03:56:10|343.92|341.92|343.9|341.9|343.92|341.92|343.9|341.9|3
1726718200000|2024-09-19 03:56:40|343.88|341.88|343.88|341.88|343.9|341.9|343.88|341.88|3
1726718230000|2024-09-19 03:57:10|343.91|341.91|344.1|342.1|344.1|342.1|343.91|341.91|4
1726718260000|2024-09-19 03:57:40|344.07|342.07|344.07|342.07|344.08|342.08|344.06|342.06|5
1726718270000|2024-09-19 03:57:50|344.06|342.06|344.11|342.11|344.11|342.11|344.06|342.06|3
1726718280000|2024-09-19 03:58:00|344.14|342.14|344.18|342.18|344.27|342.27|344.14|342.14|14
1726718290000|2024-09-19 03:58:10|344.14|342.14|344.01|342.01|344.14|342.14|344.01|342.01|8
1726718300000|2024-09-19 03:58:20|344|342|343.92|341.92|344|342|343.92|341.92|2
1726718310000|2024-09-19 03:58:30|343.91|341.91|343.91|341.91|343.91|341.91|343.91|341.91|1
1726718330000|2024-09-19 03:58:50|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|1
1726718340000|2024-09-19 03:59:00|344.02|342.02|344.05|342.05|344.08|342.08|344.02|342.02|5
1726718350000|2024-09-19 03:59:10|344.01|342.01|344.05|342.05|344.05|342.05|344.01|342.01|2
1726718360000|2024-09-19 03:59:20|344.06|342.06|344.13|342.13|344.13|342.13|344.06|342.06|4
1726718370000|2024-09-19 03:59:30|344.16|342.16|344.19|342.19|344.19|342.19|344.16|342.16|2
1726718380000|2024-09-19 03:59:40|344.2|342.2|344.2|342.2|344.24|342.24|344.2|342.2|7
1726718390000|2024-09-19 03:59:50|344.17|342.17|344.04|342.04|344.17|342.17|344.03|342.03|7
1726718400000|2024-09-19 04:00:00|344.05|342.05|344.5|342.5|344.58|342.58|344.05|342.05|16
1726718410000|2024-09-19 04:00:10|344.51|342.51|344.47|342.47|344.51|342.51|344.39|342.39|16
1726718420000|2024-09-19 04:00:20|344.48|342.48|344.6|342.6|344.6|342.6|344.48|342.48|11
1726718430000|2024-09-19 04:00:30|344.67|342.67|344.65|342.65|344.68|342.68|344.64|342.64|11
1726718440000|2024-09-19 04:00:40|344.64|342.64|344.68|342.68|344.68|342.68|344.63|342.63|10
1726718450000|2024-09-19 04:00:50|344.69|342.69|344.67|342.67|344.69|342.69|344.66|342.66|7
1726718460000|2024-09-19 04:01:00|344.66|342.66|344.51|342.51|344.66|342.66|344.51|342.51|10
1726718470000|2024-09-19 04:01:10|344.48|342.48|344.39|342.39|344.48|342.48|344.38|342.38|12
1726718480000|2024-09-19 04:01:20|344.4|342.4|344.44|342.44|344.44|342.44|344.4|342.4|3
1726718490000|2024-09-19 04:01:30|344.46|342.46|344.55|342.55|344.55|342.55|344.46|342.46|13
1726718510000|2024-09-19 04:01:50|344.52|342.52|344.47|342.47|344.52|342.52|344.47|342.47|3
1726718520000|2024-09-19 04:02:00|344.44|342.44|344.5|342.5|344.52|342.52|344.34|342.34|17
1726718540000|2024-09-19 04:02:20|344.49|342.49|344.48|342.48|344.5|342.5|344.48|342.48|4
1726718560000|2024-09-19 04:02:40|344.46|342.46|344.42|342.42|344.47|342.47|344.42|342.42|4
1726718570000|2024-09-19 04:02:50|344.41|342.41|344.36|342.36|344.41|342.41|344.35|342.35|6
1726718580000|2024-09-19 04:03:00|344.35|342.35|344.34|342.34|344.36|342.36|344.34|342.34|4
1726718590000|2024-09-19 04:03:10|344.35|342.35|344.38|342.38|344.38|342.38|344.35|342.35|2
1726718600000|2024-09-19 04:03:20|344.43|342.43|344.4|342.4|344.43|342.43|344.4|342.4|4
1726718610000|2024-09-19 04:03:30|344.41|342.41|344.34|342.34|344.41|342.41|344.34|342.34|7
1726718620000|2024-09-19 04:03:40|344.33|342.33|344.51|342.51|344.52|342.52|344.32|342.32|12
1726718630000|2024-09-19 04:03:50|344.5|342.5|344.37|342.37|344.53|342.53|344.37|342.37|10
1726718640000|2024-09-19 04:04:00|344.36|342.36|344.37|342.37|344.37|342.37|344.36|342.36|2
1726718650000|2024-09-19 04:04:10|344.35|342.35|344.35|342.35|344.35|342.35|344.35|342.35|1
1726718660000|2024-09-19 04:04:20|344.4|342.4|344.41|342.41|344.44|342.44|344.4|342.4|3
1726718670000|2024-09-19 04:04:30|344.4|342.4|344.34|342.34|344.4|342.4|344.34|342.34|5
1726718680000|2024-09-19 04:04:40|344.35|342.35|344.46|342.46|344.46|342.46|344.34|342.34|8
1726718690000|2024-09-19 04:04:50|344.45|342.45|344.46|342.46|344.46|342.46|344.45|342.45|2
1726718700000|2024-09-19 04:05:00|344.44|342.44|344.51|342.51|344.51|342.51|344.44|342.44|2
1726718710000|2024-09-19 04:05:10|344.5|342.5|344.48|342.48|344.5|342.5|344.48|342.48|3
1726718720000|2024-09-19 04:05:20|344.68|342.68|344.78|342.78|344.78|342.78|344.61|342.61|7
1726718730000|2024-09-19 04:05:30|344.75|342.75|344.75|342.75|344.75|342.75|344.75|342.75|1
1726718740000|2024-09-19 04:05:40|344.74|342.74|344.69|342.69|344.74|342.74|344.67|342.67|5
1726718760000|2024-09-19 04:06:00|344.7|342.7|344.7|342.7|344.73|342.73|344.69|342.69|12
1726718770000|2024-09-19 04:06:10|344.71|342.71|344.71|342.71|344.71|342.71|344.7|342.7|5
1726718780000|2024-09-19 04:06:20|344.69|342.69|344.69|342.69|344.69|342.69|344.69|342.69|1
1726718800000|2024-09-19 04:06:40|344.74|342.74|344.74|342.74|344.74|342.74|344.74|342.74|1
1726718810000|2024-09-19 04:06:50|344.77|342.77|344.81|342.81|344.81|342.81|344.77|342.77|5
1726718820000|2024-09-19 04:07:00|344.82|342.82|344.85|342.85|344.85|342.85|344.82|342.82|7
1726718830000|2024-09-19 04:07:10|344.84|342.84|344.95|342.95|344.99|342.99|344.84|342.84|11
1726718840000|2024-09-19 04:07:20|344.9|342.9|344.9|342.9|344.9|342.9|344.88|342.88|9
1726718850000|2024-09-19 04:07:30|344.87|342.87|344.75|342.75|344.87|342.87|344.75|342.75|7
1726718860000|2024-09-19 04:07:40|344.74|342.74|344.66|342.66|344.74|342.74|344.63|342.63|13
1726718870000|2024-09-19 04:07:50|344.65|342.65|344.63|342.63|344.65|342.65|344.63|342.63|3
1726718880000|2024-09-19 04:08:00|344.62|342.62|344.61|342.61|344.62|342.62|344.6|342.6|5
1726718890000|2024-09-19 04:08:10|344.63|342.63|344.25|342.25|344.63|342.63|344.23|342.23|16
1726718900000|2024-09-19 04:08:20|344.24|342.24|344.17|342.17|344.25|342.25|344.17|342.17|9
1726718910000|2024-09-19 04:08:30|344.16|342.16|344.24|342.24|344.24|342.24|344.15|342.15|7
1726718920000|2024-09-19 04:08:40|344.22|342.22|344.24|342.24|344.24|342.24|344.22|342.22|6
1726718930000|2024-09-19 04:08:50|344.23|342.23|344.23|342.23|344.23|342.23|344.23|342.23|1
1726718970000|2024-09-19 04:09:30|344.22|342.22|344.22|342.22|344.22|342.22|344.22|342.22|1
1726718980000|2024-09-19 04:09:40|344.21|342.21|344.23|342.23|344.23|342.23|344.21|342.21|2
1726718990000|2024-09-19 04:09:50|344.22|342.22|344.22|342.22|344.22|342.22|344.22|342.22|1
1726719000000|2024-09-19 04:10:00|344.21|342.21|344.09|342.09|344.22|342.22|344.08|342.08|13
1726719010000|2024-09-19 04:10:10|344.08|342.08|344.21|342.21|344.21|342.21|344.07|342.07|18
1726719020000|2024-09-19 04:10:20|344.2|342.2|344.18|342.18|344.2|342.2|344.18|342.18|3
1726719030000|2024-09-19 04:10:30|344.12|342.12|344.18|342.18|344.18|342.18|344.12|342.12|2
1726719040000|2024-09-19 04:10:40|344.16|342.16|344.15|342.15|344.16|342.16|344.15|342.15|2
1726719050000|2024-09-19 04:10:50|344.14|342.14|344.11|342.11|344.14|342.14|344.11|342.11|2
1726719060000|2024-09-19 04:11:00|344.09|342.09|344.05|342.05|344.1|342.1|344.04|342.04|6
1726719070000|2024-09-19 04:11:10|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|1
1726719080000|2024-09-19 04:11:20|344.02|342.02|344.02|342.02|344.03|342.03|344.02|342.02|5
1726719090000|2024-09-19 04:11:30|344.01|342.01|343.99|341.99|344.01|342.01|343.99|341.99|3
1726719100000|2024-09-19 04:11:40|343.98|341.98|343.9|341.9|343.98|341.98|343.9|341.9|5
1726719110000|2024-09-19 04:11:50|343.95|341.95|343.93|341.93|343.95|341.95|343.93|341.93|3
1726719120000|2024-09-19 04:12:00|343.92|341.92|344.01|342.01|344.01|342.01|343.91|341.91|6
1726719130000|2024-09-19 04:12:10|344|342|344|342|344|342|344|342|1
1726719150000|2024-09-19 04:12:30|343.92|341.92|344.01|342.01|344.01|342.01|343.92|341.92|2
1726719170000|2024-09-19 04:12:50|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|1
1726719180000|2024-09-19 04:13:00|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|1
1726719190000|2024-09-19 04:13:10|344.02|342.02|344.15|342.15|344.15|342.15|344.02|342.02|6
1726719210000|2024-09-19 04:13:30|344.16|342.16|344.16|342.16|344.16|342.16|344.16|342.16|1
1726719220000|2024-09-19 04:13:40|344.12|342.12|344.12|342.12|344.12|342.12|344.12|342.12|1
1726719230000|2024-09-19 04:13:50|344.16|342.16|344.16|342.16|344.16|342.16|344.16|342.16|1
1726719240000|2024-09-19 04:14:00|344.15|342.15|344.05|342.05|344.15|342.15|344.05|342.05|4
1726719260000|2024-09-19 04:14:20|344.04|342.04|344.03|342.03|344.05|342.05|344.02|342.02|8
1726719270000|2024-09-19 04:14:30|344.02|342.02|343.99|341.99|344.03|342.03|343.99|341.99|4
1726719280000|2024-09-19 04:14:40|343.96|341.96|343.93|341.93|343.96|341.96|343.93|341.93|2
1726719300000|2024-09-19 04:15:00|343.92|341.92|344.09|342.09|344.09|342.09|343.92|341.92|5
1726719310000|2024-09-19 04:15:10|344.08|342.08|344.08|342.08|344.08|342.08|344.07|342.07|3
1726719320000|2024-09-19 04:15:20|344.09|342.09|344.31|342.31|344.33|342.33|344.09|342.09|11
1726719330000|2024-09-19 04:15:30|344.3|342.3|344.32|342.32|344.34|342.34|344.26|342.26|15
1726719340000|2024-09-19 04:15:40|344.31|342.31|344.33|342.33|344.33|342.33|344.31|342.31|7
1726719350000|2024-09-19 04:15:50|344.34|342.34|344.37|342.37|344.37|342.37|344.34|342.34|4
1726719360000|2024-09-19 04:16:00|344.36|342.36|344.36|342.36|344.36|342.36|344.36|342.36|1
1726719370000|2024-09-19 04:16:10|344.39|342.39|344.44|342.44|344.46|342.46|344.39|342.39|9
1726719380000|2024-09-19 04:16:20|344.43|342.43|344.55|342.55|344.61|342.61|344.4|342.4|18
1726719390000|2024-09-19 04:16:30|344.51|342.51|344.46|342.46|344.51|342.51|344.46|342.46|12
1726719400000|2024-09-19 04:16:40|344.47|342.47|344.46|342.46|344.47|342.47|344.46|342.46|2
1726719410000|2024-09-19 04:16:50|344.44|342.44|344.38|342.38|344.44|342.44|344.38|342.38|3
1726719420000|2024-09-19 04:17:00|344.39|342.39|344.43|342.43|344.44|342.44|344.39|342.39|6
1726719430000|2024-09-19 04:17:10|344.41|342.41|344.39|342.39|344.43|342.43|344.39|342.39|7
1726719440000|2024-09-19 04:17:20|344.36|342.36|344.35|342.35|344.36|342.36|344.35|342.35|2
1726719450000|2024-09-19 04:17:30|344.34|342.34|344.32|342.32|344.34|342.34|344.3|342.3|5
1726719460000|2024-09-19 04:17:40|344.31|342.31|344.31|342.31|344.32|342.32|344.3|342.3|16
1726719470000|2024-09-19 04:17:50|344.26|342.26|344.16|342.16|344.26|342.26|344.16|342.16|7
1726719480000|2024-09-19 04:18:00|344.15|342.15|344|342|344.15|342.15|344|342|13
1726719490000|2024-09-19 04:18:10|343.95|341.95|343.95|341.95|343.95|341.95|343.95|341.95|1
1726719500000|2024-09-19 04:18:20|344|342|344|342|344|342|344|342|1
1726719520000|2024-09-19 04:18:40|343.99|341.99|343.99|341.99|343.99|341.99|343.99|341.99|1
1726719530000|2024-09-19 04:18:50|343.94|341.94|343.95|341.95|344.01|342.01|343.93|341.93|5
1726719540000|2024-09-19 04:19:00|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|1
1726719550000|2024-09-19 04:19:10|343.94|341.94|343.95|341.95|344.01|342.01|343.94|341.94|3
1726719560000|2024-09-19 04:19:20|344.02|342.02|344.03|342.03|344.09|342.09|344.02|342.02|9
1726719570000|2024-09-19 04:19:30|344.02|342.02|343.97|341.97|344.02|342.02|343.97|341.97|6
1726719580000|2024-09-19 04:19:40|343.96|341.96|343.96|341.96|343.96|341.96|343.96|341.96|1
1726719590000|2024-09-19 04:19:50|343.95|341.95|343.94|341.94|343.95|341.95|343.94|341.94|2
1726719600000|2024-09-19 04:20:00|343.93|341.93|343.86|341.86|343.93|341.93|343.86|341.86|8
1726719610000|2024-09-19 04:20:10|343.77|341.77|343.67|341.67|343.77|341.77|343.67|341.67|3
1726719620000|2024-09-19 04:20:20|343.66|341.66|343.65|341.65|343.66|341.66|343.65|341.65|2
1726719630000|2024-09-19 04:20:30|343.64|341.64|343.58|341.58|343.64|341.64|343.58|341.58|9
1726719660000|2024-09-19 04:21:00|343.67|341.67|343.67|341.67|343.77|341.77|343.67|341.67|6
1726719670000|2024-09-19 04:21:10|343.66|341.66|343.67|341.67|343.69|341.69|343.66|341.66|5
1726719680000|2024-09-19 04:21:20|343.69|341.69|343.67|341.67|343.69|341.69|343.67|341.67|3
1726719690000|2024-09-19 04:21:30|343.69|341.69|343.74|341.74|343.75|341.75|343.68|341.68|9
1726719700000|2024-09-19 04:21:40|343.7|341.7|343.67|341.67|343.71|341.71|343.67|341.67|10
1726719710000|2024-09-19 04:21:50|343.66|341.66|343.61|341.61|343.66|341.66|343.61|341.61|6
1726719720000|2024-09-19 04:22:00|343.6|341.6|343.6|341.6|343.6|341.6|343.6|341.6|1
1726719730000|2024-09-19 04:22:10|343.57|341.57|343.57|341.57|343.57|341.57|343.57|341.57|1
1726719740000|2024-09-19 04:22:20|343.6|341.6|343.6|341.6|343.6|341.6|343.6|341.6|1
1726719750000|2024-09-19 04:22:30|343.59|341.59|343.59|341.59|343.59|341.59|343.58|341.58|3
1726719760000|2024-09-19 04:22:40|343.66|341.66|343.65|341.65|343.66|341.66|343.62|341.62|4
1726719770000|2024-09-19 04:22:50|343.63|341.63|343.64|341.64|343.64|341.64|343.63|341.63|2
1726719780000|2024-09-19 04:23:00|343.67|341.67|343.67|341.67|343.67|341.67|343.65|341.65|5
1726719800000|2024-09-19 04:23:20|343.65|341.65|343.65|341.65|343.66|341.66|343.62|341.62|4
1726719810000|2024-09-19 04:23:30|343.66|341.66|343.6|341.6|343.66|341.66|343.6|341.6|7
1726719820000|2024-09-19 04:23:40|343.59|341.59|343.56|341.56|343.59|341.59|343.56|341.56|6
1726719830000|2024-09-19 04:23:50|343.55|341.55|343.6|341.6|343.6|341.6|343.51|341.51|6
1726719840000|2024-09-19 04:24:00|343.61|341.61|343.61|341.61|343.63|341.63|343.61|341.61|9
1726719850000|2024-09-19 04:24:10|343.6|341.6|343.6|341.6|343.62|341.62|343.6|341.6|4
1726719870000|2024-09-19 04:24:30|343.61|341.61|343.6|341.6|343.61|341.61|343.6|341.6|2
1726719880000|2024-09-19 04:24:40|343.57|341.57|343.6|341.6|343.6|341.6|343.57|341.57|2
1726719890000|2024-09-19 04:24:50|343.59|341.59|343.57|341.57|343.59|341.59|343.57|341.57|2
1726719900000|2024-09-19 04:25:00|343.56|341.56|343.46|341.46|343.57|341.57|343.46|341.46|8
1726719920000|2024-09-19 04:25:20|343.47|341.47|343.62|341.62|343.64|341.64|343.47|341.47|8
1726719930000|2024-09-19 04:25:30|343.59|341.59|343.57|341.57|343.59|341.59|343.56|341.56|6
1726719940000|2024-09-19 04:25:40|343.54|341.54|343.51|341.51|343.54|341.54|343.51|341.51|2
1726719960000|2024-09-19 04:26:00|343.48|341.48|343.5|341.5|343.53|341.53|343.48|341.48|8
1726719970000|2024-09-19 04:26:10|343.49|341.49|343.47|341.47|343.49|341.49|343.47|341.47|3
1726719980000|2024-09-19 04:26:20|343.48|341.48|343.49|341.49|343.49|341.49|343.48|341.48|2
1726719990000|2024-09-19 04:26:30|343.48|341.48|343.48|341.48|343.48|341.48|343.47|341.47|3
1726720000000|2024-09-19 04:26:40|343.47|341.47|343.47|341.47|343.47|341.47|343.46|341.46|5
1726720010000|2024-09-19 04:26:50|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|1
1726720020000|2024-09-19 04:27:00|343.47|341.47|343.48|341.48|343.48|341.48|343.47|341.47|2
1726720030000|2024-09-19 04:27:10|343.49|341.49|343.48|341.48|343.49|341.49|343.48|341.48|2
1726720040000|2024-09-19 04:27:20|343.47|341.47|343.46|341.46|343.49|341.49|343.46|341.46|6
1726720050000|2024-09-19 04:27:30|343.45|341.45|343.62|341.62|343.62|341.62|343.45|341.45|8
1726720060000|2024-09-19 04:27:40|343.61|341.61|343.55|341.55|343.61|341.61|343.55|341.55|11
1726720070000|2024-09-19 04:27:50|343.54|341.54|343.54|341.54|343.55|341.55|343.53|341.53|5
1726720080000|2024-09-19 04:28:00|343.53|341.53|343.55|341.55|343.56|341.56|343.49|341.49|12
1726720090000|2024-09-19 04:28:10|343.54|341.54|343.48|341.48|343.55|341.55|343.46|341.46|20
1726720100000|2024-09-19 04:28:20|343.46|341.46|343.41|341.41|343.46|341.46|343.41|341.41|5
1726720110000|2024-09-19 04:28:30|343.4|341.4|343.35|341.35|343.4|341.4|343.35|341.35|5
1726720120000|2024-09-19 04:28:40|343.37|341.37|343.36|341.36|343.39|341.39|343.36|341.36|12
1726720130000|2024-09-19 04:28:50|343.37|341.37|343.34|341.34|343.37|341.37|343.31|341.31|11
1726720140000|2024-09-19 04:29:00|343.35|341.35|343.41|341.41|343.41|341.41|343.35|341.35|5
1726720150000|2024-09-19 04:29:10|343.35|341.35|343.27|341.27|343.35|341.35|343.26|341.26|13
1726720160000|2024-09-19 04:29:20|343.25|341.25|343.28|341.28|343.3|341.3|343.25|341.25|15
1726720170000|2024-09-19 04:29:30|343.27|341.27|343.37|341.37|343.43|341.43|343.26|341.26|14
1726720180000|2024-09-19 04:29:40|343.36|341.36|343.36|341.36|343.37|341.37|343.34|341.34|9
1726720190000|2024-09-19 04:29:50|343.34|341.34|343.35|341.35|343.37|341.37|343.33|341.33|22
1726720200000|2024-09-19 04:30:00|343.34|341.34|343.37|341.37|343.39|341.39|343.34|341.34|17
1726720210000|2024-09-19 04:30:10|343.34|341.34|343.36|341.36|343.36|341.36|343.34|341.34|11
1726720220000|2024-09-19 04:30:20|343.35|341.35|343.29|341.29|343.36|341.36|343.26|341.26|18
1726720230000|2024-09-19 04:30:30|343.28|341.28|343.3|341.3|343.3|341.3|343.28|341.28|5
1726720240000|2024-09-19 04:30:40|343.27|341.27|343.33|341.33|343.33|341.33|343.26|341.26|8
1726720250000|2024-09-19 04:30:50|343.43|341.43|343.49|341.49|343.52|341.52|343.43|341.43|20
1726720260000|2024-09-19 04:31:00|343.5|341.5|343.39|341.39|343.51|341.51|343.31|341.31|14
1726720270000|2024-09-19 04:31:10|343.38|341.38|343.36|341.36|343.38|341.38|343.36|341.36|7
1726720280000|2024-09-19 04:31:20|343.37|341.37|343.33|341.33|343.37|341.37|343.33|341.33|9
1726720290000|2024-09-19 04:31:30|343.34|341.34|343.32|341.32|343.35|341.35|343.31|341.31|14
1726720300000|2024-09-19 04:31:40|343.31|341.31|343.33|341.33|343.33|341.33|343.31|341.31|3
1726720310000|2024-09-19 04:31:50|343.31|341.31|343.31|341.31|343.32|341.32|343.31|341.31|3
1726720320000|2024-09-19 04:32:00|343.32|341.32|343.3|341.3|343.32|341.32|343.29|341.29|19
1726720330000|2024-09-19 04:32:10|343.29|341.29|343.31|341.31|343.32|341.32|343.28|341.28|13
1726720340000|2024-09-19 04:32:20|343.3|341.3|343.28|341.28|343.31|341.31|343.27|341.27|13
1726720350000|2024-09-19 04:32:30|343.27|341.27|343.27|341.27|343.28|341.28|343.27|341.27|5
1726720360000|2024-09-19 04:32:40|343.28|341.28|343.29|341.29|343.3|341.3|343.28|341.28|14
1726720370000|2024-09-19 04:32:50|343.3|341.3|343.27|341.27|343.3|341.3|343.27|341.27|8
1726720380000|2024-09-19 04:33:00|343.26|341.26|343.26|341.26|343.28|341.28|343.26|341.26|9
1726720400000|2024-09-19 04:33:20|343.25|341.25|343.27|341.27|343.28|341.28|343.25|341.25|17
1726720410000|2024-09-19 04:33:30|343.26|341.26|343.24|341.24|343.27|341.27|343.24|341.24|7
1726720420000|2024-09-19 04:33:40|343.25|341.25|343.1|341.1|343.25|341.25|343.1|341.1|7
1726720430000|2024-09-19 04:33:50|343.11|341.11|343|341|343.11|341.11|343|341|13
1726720440000|2024-09-19 04:34:00|342.97|340.97|342.99|340.99|342.99|340.99|342.97|340.97|5
1726720450000|2024-09-19 04:34:10|343|341|343|341|343|341|343|341|1
1726720460000|2024-09-19 04:34:20|342.98|340.98|342.94|340.94|343|341|342.94|340.94|6
1726720480000|2024-09-19 04:34:40|342.9|340.9|342.86|340.86|342.9|340.9|342.84|340.84|5
1726720490000|2024-09-19 04:34:50|342.85|340.85|342.88|340.88|342.91|340.91|342.85|340.85|6
1726720500000|2024-09-19 04:35:00|342.89|340.89|342.79|340.79|342.89|340.89|342.77|340.77|10
1726720510000|2024-09-19 04:35:10|342.8|340.8|342.83|340.83|342.85|340.85|342.8|340.8|7
1726720520000|2024-09-19 04:35:20|342.81|340.81|342.73|340.73|342.81|340.81|342.71|340.71|9
1726720530000|2024-09-19 04:35:30|342.72|340.72|342.86|340.86|342.87|340.87|342.7|340.7|10
1726720540000|2024-09-19 04:35:40|342.88|340.88|342.59|340.59|342.91|340.91|342.58|340.58|16
1726720550000|2024-09-19 04:35:50|342.6|340.6|342.59|340.59|342.6|340.6|342.52|340.52|16
1726720560000|2024-09-19 04:36:00|342.6|340.6|342.71|340.71|342.75|340.75|342.6|340.6|19
1726720570000|2024-09-19 04:36:10|342.7|340.7|342.64|340.64|342.7|340.7|342.64|340.64|7
1726720580000|2024-09-19 04:36:20|342.63|340.63|342.55|340.55|342.63|340.63|342.55|340.55|13
1726720590000|2024-09-19 04:36:30|342.51|340.51|342.47|340.47|342.51|340.51|342.46|340.46|10
1726720600000|2024-09-19 04:36:40|342.46|340.46|342.46|340.46|342.51|340.51|342.46|340.46|10
1726720610000|2024-09-19 04:36:50|342.43|340.43|342.25|340.25|342.43|340.43|342.25|340.25|14
1726720620000|2024-09-19 04:37:00|342.26|340.26|342.35|340.35|342.47|340.47|342.26|340.26|25
1726720630000|2024-09-19 04:37:10|342.34|340.34|342.34|340.34|342.36|340.36|342.34|340.34|7
1726720640000|2024-09-19 04:37:20|342.33|340.33|342.37|340.37|342.37|340.37|342.33|340.33|6
1726720670000|2024-09-19 04:37:50|342.36|340.36|342.36|340.36|342.36|340.36|342.36|340.36|1
1726720690000|2024-09-19 04:38:10|342.38|340.38|342.36|340.36|342.38|340.38|342.36|340.36|2
1726720700000|2024-09-19 04:38:20|342.33|340.33|342.35|340.35|342.35|340.35|342.33|340.33|3
1726720730000|2024-09-19 04:38:50|342.19|340.19|342.07|340.07|342.19|340.19|342.03|340.03|18
1726720740000|2024-09-19 04:39:00|342.08|340.08|342.09|340.09|342.14|340.14|342.08|340.08|8
1726720750000|2024-09-19 04:39:10|342.05|340.05|342.11|340.11|342.11|340.11|342.05|340.05|11
1726720770000|2024-09-19 04:39:30|342.13|340.13|342.11|340.11|342.13|340.13|342.11|340.11|2
1726720780000|2024-09-19 04:39:40|342.13|340.13|342.13|340.13|342.13|340.13|342.11|340.11|4
1726720790000|2024-09-19 04:39:50|342.16|340.16|342.3|340.3|342.36|340.36|342.16|340.16|12
1726720800000|2024-09-19 04:40:00|342.29|340.29|342.24|340.24|342.29|340.29|342.16|340.16|13
1726720810000|2024-09-19 04:40:10|342.23|340.23|342.18|340.18|342.23|340.23|342.15|340.15|9
1726720840000|2024-09-19 04:40:40|342.23|340.23|342.18|340.18|342.23|340.23|342.18|340.18|2
1726720850000|2024-09-19 04:40:50|342.23|340.23|342.18|340.18|342.23|340.23|342.18|340.18|2
1726720860000|2024-09-19 04:41:00|342.21|340.21|342.39|340.39|342.41|340.41|342.21|340.21|10
1726720870000|2024-09-19 04:41:10|342.41|340.41|342.43|340.43|342.43|340.43|342.41|340.41|3
1726720900000|2024-09-19 04:41:40|342.48|340.48|342.43|340.43|342.48|340.48|342.43|340.43|2
1726720910000|2024-09-19 04:41:50|342.5|340.5|342.52|340.52|342.58|340.58|342.5|340.5|5
1726720920000|2024-09-19 04:42:00|342.5|340.5|342.62|340.62|342.64|340.64|342.46|340.46|12
1726720930000|2024-09-19 04:42:10|342.61|340.61|342.62|340.62|342.65|340.65|342.6|340.6|8
1726720940000|2024-09-19 04:42:20|342.64|340.64|342.55|340.55|342.65|340.65|342.53|340.53|6
1726720950000|2024-09-19 04:42:30|342.57|340.57|342.6|340.6|342.6|340.6|342.56|340.56|14
1726720960000|2024-09-19 04:42:40|342.61|340.61|342.64|340.64|342.65|340.65|342.61|340.61|7
1726720970000|2024-09-19 04:42:50|342.63|340.63|342.63|340.63|342.63|340.63|342.62|340.62|5
1726721000000|2024-09-19 04:43:20|342.64|340.64|342.64|340.64|342.64|340.64|342.64|340.64|1
1726721010000|2024-09-19 04:43:30|342.63|340.63|342.63|340.63|342.63|340.63|342.63|340.63|1
1726721030000|2024-09-19 04:43:50|342.64|340.64|342.64|340.64|342.64|340.64|342.64|340.64|1
1726721040000|2024-09-19 04:44:00|342.63|340.63|342.78|340.78|342.78|340.78|342.63|340.63|9
1726721050000|2024-09-19 04:44:10|342.79|340.79|342.75|340.75|342.79|340.79|342.75|340.75|5
1726721060000|2024-09-19 04:44:20|342.73|340.73|342.7|340.7|342.73|340.73|342.69|340.69|5
1726721070000|2024-09-19 04:44:30|342.69|340.69|342.7|340.7|342.7|340.7|342.69|340.69|2
1726721090000|2024-09-19 04:44:50|342.69|340.69|342.67|340.67|342.69|340.69|342.67|340.67|3
1726721100000|2024-09-19 04:45:00|342.64|340.64|342.65|340.65|342.65|340.65|342.59|340.59|12
1726721110000|2024-09-19 04:45:10|342.64|340.64|342.48|340.48|342.65|340.65|342.46|340.46|13
1726721120000|2024-09-19 04:45:20|342.49|340.49|342.49|340.49|342.49|340.49|342.47|340.47|11
1726721130000|2024-09-19 04:45:30|342.57|340.57|342.64|340.64|342.68|340.68|342.57|340.57|5
1726721140000|2024-09-19 04:45:40|342.65|340.65|342.66|340.66|342.67|340.67|342.65|340.65|4
1726721150000|2024-09-19 04:45:50|342.67|340.67|342.68|340.68|342.69|340.69|342.66|340.66|8
1726721170000|2024-09-19 04:46:10|342.71|340.71|342.71|340.71|342.71|340.71|342.71|340.71|1
1726721180000|2024-09-19 04:46:20|342.73|340.73|342.7|340.7|342.73|340.73|342.68|340.68|4
1726721200000|2024-09-19 04:46:40|342.71|340.71|342.72|340.72|342.73|340.73|342.71|340.71|10
1726721210000|2024-09-19 04:46:50|342.73|340.73|342.71|340.71|342.73|340.73|342.7|340.7|8
1726721220000|2024-09-19 04:47:00|342.7|340.7|342.68|340.68|342.7|340.7|342.68|340.68|3
1726721230000|2024-09-19 04:47:10|342.7|340.7|342.68|340.68|342.7|340.7|342.68|340.68|3
1726721260000|2024-09-19 04:47:40|342.75|340.75|342.81|340.81|342.82|340.82|342.68|340.68|12
1726721270000|2024-09-19 04:47:50|342.8|340.8|342.82|340.82|342.83|340.83|342.8|340.8|6
1726721280000|2024-09-19 04:48:00|342.83|340.83|342.79|340.79|342.83|340.83|342.79|340.79|6
1726721290000|2024-09-19 04:48:10|342.81|340.81|342.8|340.8|342.81|340.81|342.79|340.79|3
1726721300000|2024-09-19 04:48:20|342.79|340.79|342.71|340.71|342.79|340.79|342.71|340.71|5
1726721310000|2024-09-19 04:48:30|342.7|340.7|342.62|340.62|342.7|340.7|342.62|340.62|7
1726721320000|2024-09-19 04:48:40|342.61|340.61|342.61|340.61|342.62|340.62|342.6|340.6|12
1726721330000|2024-09-19 04:48:50|342.62|340.62|342.6|340.6|342.62|340.62|342.6|340.6|3
1726721340000|2024-09-19 04:49:00|342.71|340.71|342.71|340.71|342.85|340.85|342.71|340.71|9
1726721350000|2024-09-19 04:49:10|342.72|340.72|342.7|340.7|342.79|340.79|342.7|340.7|17
1726721370000|2024-09-19 04:49:30|342.72|340.72|342.72|340.72|342.72|340.72|342.72|340.72|1
1726721390000|2024-09-19 04:49:50|342.75|340.75|342.88|340.88|342.89|340.89|342.75|340.75|10
1726721400000|2024-09-19 04:50:00|342.89|340.89|343.09|341.09|343.09|341.09|342.89|340.89|8
1726721410000|2024-09-19 04:50:10|343.08|341.08|343.09|341.09|343.09|341.09|343.08|341.08|2
1726721420000|2024-09-19 04:50:20|343.12|341.12|343.19|341.19|343.19|341.19|343.09|341.09|6
1726721430000|2024-09-19 04:50:30|343.17|341.17|343.17|341.17|343.17|341.17|343.17|341.17|1
1726721440000|2024-09-19 04:50:40|343.18|341.18|343.19|341.19|343.19|341.19|343.18|341.18|2
1726721450000|2024-09-19 04:50:50|343.25|341.25|343.19|341.19|343.25|341.25|343.19|341.19|2
1726721460000|2024-09-19 04:51:00|343.37|341.37|343.42|341.42|343.43|341.43|343.37|341.37|5
1726721470000|2024-09-19 04:51:10|343.4|341.4|343.42|341.42|343.42|341.42|343.39|341.39|8
1726721490000|2024-09-19 04:51:30|343.43|341.43|343.43|341.43|343.43|341.43|343.43|341.43|1
1726721510000|2024-09-19 04:51:50|343.45|341.45|343.43|341.43|343.45|341.45|343.43|341.43|2
1726721530000|2024-09-19 04:52:10|343.46|341.46|343.53|341.53|343.54|341.54|343.46|341.46|8
1726721540000|2024-09-19 04:52:20|343.52|341.52|343.52|341.52|343.53|341.53|343.51|341.51|9
1726721550000|2024-09-19 04:52:30|343.53|341.53|343.51|341.51|343.53|341.53|343.5|341.5|20
1726721560000|2024-09-19 04:52:40|343.52|341.52|343.56|341.56|343.64|341.64|343.51|341.51|24
1726721570000|2024-09-19 04:52:50|343.57|341.57|343.57|341.57|343.58|341.58|343.56|341.56|5
1726721580000|2024-09-19 04:53:00|343.63|341.63|343.67|341.67|343.69|341.69|343.63|341.63|10
1726721590000|2024-09-19 04:53:10|343.68|341.68|343.68|341.68|343.68|341.68|343.65|341.65|6
1726721600000|2024-09-19 04:53:20|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|1
1726721620000|2024-09-19 04:53:40|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|1
1726721640000|2024-09-19 04:54:00|343.69|341.69|343.78|341.78|343.78|341.78|343.69|341.69|6
1726721650000|2024-09-19 04:54:10|343.79|341.79|343.84|341.84|343.84|341.84|343.79|341.79|5
1726721660000|2024-09-19 04:54:20|343.85|341.85|344|342|344.03|342.03|343.85|341.85|6
1726721670000|2024-09-19 04:54:30|343.99|341.99|343.99|341.99|343.99|341.99|343.99|341.99|1
1726721680000|2024-09-19 04:54:40|343.98|341.98|343.74|341.74|343.98|341.98|343.74|341.74|5
1726721690000|2024-09-19 04:54:50|343.73|341.73|343.98|341.98|343.99|341.99|343.72|341.72|7
1726721700000|2024-09-19 04:55:00|343.97|341.97|343.75|341.75|343.97|341.97|343.69|341.69|14
1726721710000|2024-09-19 04:55:10|343.73|341.73|343.88|341.88|343.88|341.88|343.71|341.71|12
1726721720000|2024-09-19 04:55:20|343.87|341.87|343.98|341.98|344.02|342.02|343.87|341.87|9
1726721730000|2024-09-19 04:55:30|343.99|341.99|344|342|344|342|343.99|341.99|2
1726721740000|2024-09-19 04:55:40|344.07|342.07|344.11|342.11|344.11|342.11|344.05|342.05|7
1726721750000|2024-09-19 04:55:50|344.18|342.18|344.3|342.3|344.3|342.3|344.18|342.18|6
1726721770000|2024-09-19 04:56:10|344.35|342.35|344.59|342.59|344.59|342.59|344.35|342.35|15
1726721780000|2024-09-19 04:56:20|344.58|342.58|344.49|342.49|344.58|342.58|344.49|342.49|5
1726721790000|2024-09-19 04:56:30|344.46|342.46|344.44|342.44|344.46|342.46|344.43|342.43|3
1726721800000|2024-09-19 04:56:40|344.48|342.48|344.46|342.46|344.48|342.48|344.45|342.45|4
1726721810000|2024-09-19 04:56:50|344.51|342.51|344.6|342.6|344.63|342.63|344.51|342.51|7
1726721820000|2024-09-19 04:57:00|344.58|342.58|344.57|342.57|344.58|342.58|344.53|342.53|7
1726721840000|2024-09-19 04:57:20|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|1
1726721860000|2024-09-19 04:57:40|344.57|342.57|344.45|342.45|344.6|342.6|344.45|342.45|4
1726721870000|2024-09-19 04:57:50|344.51|342.51|344.5|342.5|344.51|342.51|344.5|342.5|2
1726721880000|2024-09-19 04:58:00|344.45|342.45|344.45|342.45|344.45|342.45|344.45|342.45|1
1726721890000|2024-09-19 04:58:10|344.51|342.51|344.57|342.57|344.59|342.59|344.51|342.51|4
1726721900000|2024-09-19 04:58:20|344.61|342.61|344.65|342.65|344.65|342.65|344.61|342.61|5
1726721910000|2024-09-19 04:58:30|344.64|342.64|344.7|342.7|344.7|342.7|344.61|342.61|7
1726721920000|2024-09-19 04:58:40|344.64|342.64|344.69|342.69|344.69|342.69|344.64|342.64|2
1726721930000|2024-09-19 04:58:50|344.64|342.64|344.64|342.64|344.64|342.64|344.64|342.64|1
1726721940000|2024-09-19 04:59:00|344.65|342.65|344.89|342.89|344.89|342.89|344.65|342.65|12
1726721950000|2024-09-19 04:59:10|344.88|342.88|344.92|342.92|344.92|342.92|344.88|342.88|2
1726721960000|2024-09-19 04:59:20|344.91|342.91|344.56|342.56|344.91|342.91|344.56|342.56|8
1726721970000|2024-09-19 04:59:30|344.57|342.57|344.52|342.52|344.57|342.57|344.52|342.52|15
1726721980000|2024-09-19 04:59:40|344.57|342.57|344.59|342.59|344.63|342.63|344.54|342.54|8
1726721990000|2024-09-19 04:59:50|344.62|342.62|344.66|342.66|344.66|342.66|344.61|342.61|4
1726722000000|2024-09-19 05:00:00|344.65|342.65|344.78|342.78|344.78|342.78|344.61|342.61|11
1726722010000|2024-09-19 05:00:10|344.75|342.75|344.73|342.73|344.75|342.75|344.73|342.73|2
1726722020000|2024-09-19 05:00:20|344.77|342.77|344.87|342.87|344.87|342.87|344.74|342.74|10
1726722030000|2024-09-19 05:00:30|344.91|342.91|344.95|342.95|344.95|342.95|344.91|342.91|4
1726722050000|2024-09-19 05:00:50|344.96|342.96|345.03|343.03|345.05|343.05|344.96|342.96|10
1726722070000|2024-09-19 05:01:10|345.02|343.02|344.97|342.97|345.02|343.02|344.97|342.97|3
1726722080000|2024-09-19 05:01:20|345.02|343.02|344.99|342.99|345.02|343.02|344.99|342.99|2
1726722090000|2024-09-19 05:01:30|344.98|342.98|345.05|343.05|345.05|343.05|344.98|342.98|4
1726722100000|2024-09-19 05:01:40|345.03|343.03|344.97|342.97|345.03|343.03|344.97|342.97|3
1726722110000|2024-09-19 05:01:50|344.94|342.94|344.94|342.94|344.94|342.94|344.94|342.94|1
1726722120000|2024-09-19 05:02:00|344.92|342.92|344.8|342.8|344.92|342.92|344.8|342.8|4
1726722130000|2024-09-19 05:02:10|344.82|342.82|344.91|342.91|344.93|342.93|344.82|342.82|6
1726722140000|2024-09-19 05:02:20|344.89|342.89|344.84|342.84|344.9|342.9|344.83|342.83|13
1726722150000|2024-09-19 05:02:30|344.85|342.85|344.87|342.87|344.88|342.88|344.85|342.85|5
1726722160000|2024-09-19 05:02:40|344.85|342.85|344.73|342.73|344.85|342.85|344.73|342.73|6
1726722170000|2024-09-19 05:02:50|344.76|342.76|344.81|342.81|344.81|342.81|344.75|342.75|6
1726722180000|2024-09-19 05:03:00|344.82|342.82|345.08|343.08|345.08|343.08|344.8|342.8|22
1726722190000|2024-09-19 05:03:10|345.09|343.09|345.49|343.49|345.51|343.51|345.08|343.08|20
1726722200000|2024-09-19 05:03:20|345.52|343.52|345.56|343.56|345.6|343.6|345.52|343.52|13
1726722210000|2024-09-19 05:03:30|345.51|343.51|345.64|343.64|345.67|343.67|345.49|343.49|23
1726722220000|2024-09-19 05:03:40|345.63|343.63|345.64|343.64|345.67|343.67|345.6|343.6|6
1726722230000|2024-09-19 05:03:50|345.63|343.63|345.49|343.49|345.63|343.63|345.49|343.49|6
1726722240000|2024-09-19 05:04:00|345.51|343.51|345.5|343.5|345.56|343.56|345.48|343.48|18
1726722250000|2024-09-19 05:04:10|345.51|343.51|345.45|343.45|345.51|343.51|345.43|343.43|7
1726722260000|2024-09-19 05:04:20|345.51|343.51|345.58|343.58|345.63|343.63|345.51|343.51|17
1726722270000|2024-09-19 05:04:30|345.57|343.57|345.39|343.39|345.57|343.57|345.36|343.36|19
1726722280000|2024-09-19 05:04:40|345.4|343.4|345.53|343.53|345.55|343.55|345.4|343.4|13
1726722290000|2024-09-19 05:04:50|345.52|343.52|345.53|343.53|345.54|343.54|345.52|343.52|6
1726722300000|2024-09-19 05:05:00|345.52|343.52|345.46|343.46|345.52|343.52|345.46|343.46|5
1726722310000|2024-09-19 05:05:10|345.44|343.44|345.43|343.43|345.46|343.46|345.43|343.43|4
1726722320000|2024-09-19 05:05:20|345.44|343.44|345.51|343.51|345.56|343.56|345.44|343.44|9
1726722330000|2024-09-19 05:05:30|345.5|343.5|345.44|343.44|345.5|343.5|345.44|343.44|8
1726722340000|2024-09-19 05:05:40|345.43|343.43|345.42|343.42|345.43|343.43|345.42|343.42|2
1726722350000|2024-09-19 05:05:50|345.44|343.44|345.42|343.42|345.44|343.44|345.31|343.31|18
1726722360000|2024-09-19 05:06:00|345.4|343.4|345.47|343.47|345.47|343.47|345.4|343.4|18
1726722370000|2024-09-19 05:06:10|345.5|343.5|345.53|343.53|345.53|343.53|345.48|343.48|7
1726722380000|2024-09-19 05:06:20|345.52|343.52|345.48|343.48|345.53|343.53|345.46|343.46|11
1726722390000|2024-09-19 05:06:30|345.47|343.47|345.5|343.5|345.5|343.5|345.47|343.47|4
1726722410000|2024-09-19 05:06:50|345.52|343.52|345.9|343.9|345.9|343.9|345.5|343.5|18
1726722420000|2024-09-19 05:07:00|345.91|343.91|345.84|343.84|345.92|343.92|345.82|343.82|15
1726722430000|2024-09-19 05:07:10|345.83|343.83|345.59|343.59|345.83|343.83|345.59|343.59|13
1726722440000|2024-09-19 05:07:20|345.6|343.6|345.6|343.6|345.6|343.6|345.6|343.6|1
1726722450000|2024-09-19 05:07:30|345.59|343.59|345.57|343.57|345.6|343.6|345.57|343.57|8
1726722460000|2024-09-19 05:07:40|345.6|343.6|345.39|343.39|345.6|343.6|345.38|343.38|13
1726722470000|2024-09-19 05:07:50|345.4|343.4|345.43|343.43|345.43|343.43|345.4|343.4|6
1726722480000|2024-09-19 05:08:00|345.41|343.41|345.39|343.39|345.41|343.41|345.34|343.34|11
1726722490000|2024-09-19 05:08:10|345.36|343.36|345.33|343.33|345.39|343.39|345.28|343.28|11
1726722500000|2024-09-19 05:08:20|345.36|343.36|345.62|343.62|345.62|343.62|345.33|343.33|12
1726722510000|2024-09-19 05:08:30|345.67|343.67|345.89|343.89|345.89|343.89|345.67|343.67|11
1726722520000|2024-09-19 05:08:40|345.91|343.91|345.92|343.92|345.94|343.94|345.9|343.9|5
1726722530000|2024-09-19 05:08:50|345.96|343.96|345.95|343.95|345.97|343.97|345.93|343.93|15
1726722540000|2024-09-19 05:09:00|345.94|343.94|346.35|344.35|346.37|344.37|345.92|343.92|19
1726722550000|2024-09-19 05:09:10|346.4|344.4|346.49|344.49|346.5|344.5|346.4|344.4|9
1726722560000|2024-09-19 05:09:20|346.55|344.55|346.55|344.55|346.58|344.58|346.55|344.55|4
1726722570000|2024-09-19 05:09:30|346.51|344.51|346.37|344.37|346.51|344.51|346.37|344.37|5
1726722580000|2024-09-19 05:09:40|346.36|344.36|346.26|344.26|346.36|344.36|346.25|344.25|4
1726722590000|2024-09-19 05:09:50|346.28|344.28|346.25|344.25|346.28|344.28|346.25|344.25|2
1726722600000|2024-09-19 05:10:00|346.23|344.23|346.17|344.17|346.23|344.23|346.1|344.1|7
1726722610000|2024-09-19 05:10:10|346.22|344.22|346.33|344.33|346.34|344.34|346.17|344.17|15
1726722620000|2024-09-19 05:10:20|346.37|344.37|346.42|344.42|346.42|344.42|346.35|344.35|10
1726722630000|2024-09-19 05:10:30|346.48|344.48|346.5|344.5|346.7|344.7|346.48|344.48|13
1726722640000|2024-09-19 05:10:40|346.51|344.51|346.59|344.59|346.62|344.62|346.49|344.49|5
1726722650000|2024-09-19 05:10:50|346.56|344.56|346.52|344.52|346.56|344.56|346.52|344.52|2
1726722660000|2024-09-19 05:11:00|346.54|344.54|346.55|344.55|346.58|344.58|346.54|344.54|3
1726722670000|2024-09-19 05:11:10|346.62|344.62|346.67|344.67|346.67|344.67|346.62|344.62|2
1726722680000|2024-09-19 05:11:20|346.66|344.66|346.45|344.45|346.66|344.66|346.45|344.45|11
1726722690000|2024-09-19 05:11:30|346.42|344.42|346.34|344.34|346.42|344.42|346.33|344.33|11
1726722700000|2024-09-19 05:11:40|346.35|344.35|346.48|344.48|346.52|344.52|346.35|344.35|10
1726722730000|2024-09-19 05:12:10|346.52|344.52|346.48|344.48|346.52|344.52|346.48|344.48|4
1726722740000|2024-09-19 05:12:20|346.53|344.53|346.57|344.57|346.58|344.58|346.53|344.53|3
1726722750000|2024-09-19 05:12:30|346.56|344.56|346.56|344.56|346.56|344.56|346.56|344.56|1
1726722760000|2024-09-19 05:12:40|346.54|344.54|346.57|344.57|346.58|344.58|346.54|344.54|3
1726722770000|2024-09-19 05:12:50|346.56|344.56|346.5|344.5|346.56|344.56|346.5|344.5|4
1726722780000|2024-09-19 05:13:00|346.57|344.57|346.5|344.5|346.57|344.57|346.5|344.5|5
1726722810000|2024-09-19 05:13:30|346.48|344.48|346.4|344.4|346.48|344.48|346.4|344.4|4
1726722830000|2024-09-19 05:13:50|346.37|344.37|346.29|344.29|346.37|344.37|346.29|344.29|5
1726722840000|2024-09-19 05:14:00|346.24|344.24|346.24|344.24|346.24|344.24|346.24|344.24|1
1726722850000|2024-09-19 05:14:10|346.23|344.23|346.08|344.08|346.23|344.23|346.08|344.08|6
1726722860000|2024-09-19 05:14:20|346.06|344.06|346.01|344.01|346.06|344.06|346.01|344.01|3
1726722870000|2024-09-19 05:14:30|345.97|343.97|345.78|343.78|345.97|343.97|345.78|343.78|5
1726722880000|2024-09-19 05:14:40|345.79|343.79|345.83|343.83|345.86|343.86|345.79|343.79|5
1726722890000|2024-09-19 05:14:50|345.81|343.81|345.8|343.8|345.81|343.81|345.8|343.8|2
1726722900000|2024-09-19 05:15:00|345.86|343.86|345.87|343.87|345.92|343.92|345.83|343.83|15
1726722910000|2024-09-19 05:15:10|345.86|343.86|345.79|343.79|345.86|343.86|345.79|343.79|6
1726722940000|2024-09-19 05:15:40|345.82|343.82|345.88|343.88|345.89|343.89|345.77|343.77|10
1726722950000|2024-09-19 05:15:50|345.87|343.87|345.86|343.86|345.89|343.89|345.85|343.85|13
1726722960000|2024-09-19 05:16:00|345.87|343.87|345.84|343.84|345.87|343.87|345.84|343.84|3
1726722970000|2024-09-19 05:16:10|345.87|343.87|345.87|343.87|345.87|343.87|345.87|343.87|1
1726722980000|2024-09-19 05:16:20|345.86|343.86|345.81|343.81|345.86|343.86|345.8|343.8|4
1726722990000|2024-09-19 05:16:30|345.79|343.79|345.75|343.75|345.79|343.79|345.75|343.75|2
1726723000000|2024-09-19 05:16:40|345.8|343.8|345.78|343.78|345.8|343.8|345.78|343.78|2
1726723010000|2024-09-19 05:16:50|345.76|343.76|345.77|343.77|345.79|343.79|345.75|343.75|4
1726723020000|2024-09-19 05:17:00|345.75|343.75|345.9|343.9|345.9|343.9|345.75|343.75|8
1726723030000|2024-09-19 05:17:10|345.88|343.88|345.86|343.86|345.88|343.88|345.86|343.86|2
1726723040000|2024-09-19 05:17:20|345.89|343.89|345.86|343.86|345.89|343.89|345.86|343.86|2
1726723060000|2024-09-19 05:17:40|345.88|343.88|345.88|343.88|345.92|343.92|345.88|343.88|3
1726723070000|2024-09-19 05:17:50|345.91|343.91|346.05|344.05|346.08|344.08|345.91|343.91|7
1726723080000|2024-09-19 05:18:00|346.07|344.07|346.07|344.07|346.07|344.07|346.07|344.07|1
1726723090000|2024-09-19 05:18:10|346.12|344.12|345.99|343.99|346.12|344.12|345.98|343.98|8
1726723120000|2024-09-19 05:18:40|345.95|343.95|345.96|343.96|345.98|343.98|345.93|343.93|7
1726723130000|2024-09-19 05:18:50|346|344|345.97|343.97|346|344|345.97|343.97|3
1726723140000|2024-09-19 05:19:00|346.04|344.04|346|344|346.04|344.04|346|344|3
1726723150000|2024-09-19 05:19:10|345.99|343.99|345.99|343.99|346.01|344.01|345.99|343.99|4
1726723170000|2024-09-19 05:19:30|346.01|344.01|346.01|344.01|346.01|344.01|346.01|344.01|1
1726723180000|2024-09-19 05:19:40|346|344|346.01|344.01|346.04|344.04|345.98|343.98|5
1726723190000|2024-09-19 05:19:50|346.05|344.05|346.01|344.01|346.05|344.05|346.01|344.01|2
1726723200000|2024-09-19 05:20:00|345.99|343.99|345.97|343.97|345.99|343.99|345.97|343.97|4
1726723210000|2024-09-19 05:20:10|345.98|343.98|345.98|343.98|345.98|343.98|345.98|343.98|1
1726723220000|2024-09-19 05:20:20|346.03|344.03|345.99|343.99|346.03|344.03|345.97|343.97|5
1726723230000|2024-09-19 05:20:30|345.98|343.98|345.88|343.88|345.98|343.98|345.88|343.88|12
1726723250000|2024-09-19 05:20:50|345.9|343.9|345.93|343.93|345.97|343.97|345.9|343.9|5
1726723260000|2024-09-19 05:21:00|345.94|343.94|346.1|344.1|346.1|344.1|345.94|343.94|5
1726723270000|2024-09-19 05:21:10|346.09|344.09|346.16|344.16|346.17|344.17|346.09|344.09|16
1726723280000|2024-09-19 05:21:20|346.17|344.17|346.2|344.2|346.2|344.2|346.17|344.17|2
1726723290000|2024-09-19 05:21:30|346.22|344.22|346.21|344.21|346.22|344.22|346.21|344.21|2
1726723300000|2024-09-19 05:21:40|346.15|344.15|346.29|344.29|346.34|344.34|346|344|18
1726723310000|2024-09-19 05:21:50|346.35|344.35|346.52|344.52|346.62|344.62|346.35|344.35|12
1726723320000|2024-09-19 05:22:00|346.51|344.51|346.51|344.51|346.56|344.56|346.48|344.48|19
1726723330000|2024-09-19 05:22:10|346.5|344.5|346.44|344.44|346.5|344.5|346.36|344.36|10
1726723340000|2024-09-19 05:22:20|346.4|344.4|346.4|344.4|346.4|344.4|346.37|344.37|7
1726723350000|2024-09-19 05:22:30|346.38|344.38|346.36|344.36|346.41|344.41|346.36|344.36|5
1726723360000|2024-09-19 05:22:40|346.34|344.34|346.32|344.32|346.34|344.34|346.32|344.32|2
1726723370000|2024-09-19 05:22:50|346.31|344.31|346.32|344.32|346.34|344.34|346.3|344.3|6
1726723380000|2024-09-19 05:23:00|346.31|344.31|346.24|344.24|346.31|344.31|346.21|344.21|7
1726723390000|2024-09-19 05:23:10|346.23|344.23|346.23|344.23|346.28|344.28|346.23|344.23|3
1726723400000|2024-09-19 05:23:20|346.26|344.26|346.22|344.22|346.26|344.26|346.22|344.22|3
1726723420000|2024-09-19 05:23:40|346.21|344.21|346.21|344.21|346.21|344.21|346.21|344.21|1
1726723430000|2024-09-19 05:23:50|346.17|344.17|346.16|344.16|346.17|344.17|346.16|344.16|2
1726723450000|2024-09-19 05:24:10|346.19|344.19|346.19|344.19|346.19|344.19|346.19|344.19|1
1726723460000|2024-09-19 05:24:20|346.26|344.26|346.25|344.25|346.26|344.26|346.23|344.23|3
1726723470000|2024-09-19 05:24:30|346.21|344.21|345.99|343.99|346.21|344.21|345.99|343.99|8
1726723480000|2024-09-19 05:24:40|345.98|343.98|345.95|343.95|345.99|343.99|345.95|343.95|9
1726723490000|2024-09-19 05:24:50|345.92|343.92|345.83|343.83|345.92|343.92|345.83|343.83|6
1726723500000|2024-09-19 05:25:00|345.82|343.82|345.83|343.83|345.87|343.87|345.76|343.76|14
1726723510000|2024-09-19 05:25:10|345.78|343.78|345.68|343.68|345.78|343.78|345.68|343.68|7
1726723520000|2024-09-19 05:25:20|345.67|343.67|345.6|343.6|345.67|343.67|345.6|343.6|4
1726723530000|2024-09-19 05:25:30|345.63|343.63|345.6|343.6|345.63|343.63|345.6|343.6|2
1726723540000|2024-09-19 05:25:40|345.64|343.64|345.6|343.6|345.64|343.64|345.6|343.6|2
1726723550000|2024-09-19 05:25:50|345.64|343.64|345.63|343.63|345.64|343.64|345.62|343.62|5
1726723560000|2024-09-19 05:26:00|345.62|343.62|345.48|343.48|345.62|343.62|345.46|343.46|12
1726723580000|2024-09-19 05:26:20|345.54|343.54|345.55|343.55|345.55|343.55|345.54|343.54|2
1726723590000|2024-09-19 05:26:30|345.59|343.59|345.6|343.6|345.64|343.64|345.57|343.57|7
1726723600000|2024-09-19 05:26:40|345.56|343.56|345.62|343.62|345.62|343.62|345.56|343.56|5
1726723610000|2024-09-19 05:26:50|345.58|343.58|345.49|343.49|345.58|343.58|345.49|343.49|4
1726723620000|2024-09-19 05:27:00|345.45|343.45|345.45|343.45|345.46|343.46|345.45|343.45|3
1726723630000|2024-09-19 05:27:10|345.42|343.42|345.38|343.38|345.42|343.42|345.36|343.36|10
1726723640000|2024-09-19 05:27:20|345.34|343.34|345.29|343.29|345.36|343.36|345.18|343.18|21
1726723650000|2024-09-19 05:27:30|345.27|343.27|345.25|343.25|345.27|343.27|345.21|343.21|10
1726723660000|2024-09-19 05:27:40|345.27|343.27|345.25|343.25|345.27|343.27|345.25|343.25|4
1726723680000|2024-09-19 05:28:00|345.24|343.24|345.25|343.25|345.27|343.27|345.24|343.24|5
1726723690000|2024-09-19 05:28:10|345.23|343.23|345.23|343.23|345.23|343.23|345.23|343.23|1
1726723700000|2024-09-19 05:28:20|345.24|343.24|345.25|343.25|345.25|343.25|345.22|343.22|4
1726723710000|2024-09-19 05:28:30|345.26|343.26|345.41|343.41|345.41|343.41|345.26|343.26|13
1726723720000|2024-09-19 05:28:40|345.44|343.44|345.45|343.45|345.46|343.46|345.43|343.43|10
1726723730000|2024-09-19 05:28:50|345.44|343.44|345.38|343.38|345.47|343.47|345.37|343.37|11
1726723740000|2024-09-19 05:29:00|345.39|343.39|345.42|343.42|345.43|343.43|345.38|343.38|17
1726723750000|2024-09-19 05:29:10|345.43|343.43|345.42|343.42|345.43|343.43|345.39|343.39|10
1726723760000|2024-09-19 05:29:20|345.41|343.41|345.46|343.46|345.46|343.46|345.41|343.41|10
1726723770000|2024-09-19 05:29:30|345.45|343.45|345.46|343.46|345.47|343.47|345.45|343.45|4
1726723780000|2024-09-19 05:29:40|345.48|343.48|345.47|343.47|345.5|343.5|345.47|343.47|5
1726723790000|2024-09-19 05:29:50|345.46|343.46|345.47|343.47|345.47|343.47|345.46|343.46|2
1726723800000|2024-09-19 05:30:00|345.46|343.46|345.47|343.47|345.47|343.47|345.45|343.45|11
1726723810000|2024-09-19 05:30:10|345.46|343.46|345.46|343.46|345.48|343.48|345.43|343.43|14
1726723820000|2024-09-19 05:30:20|345.45|343.45|345.46|343.46|345.47|343.47|345.44|343.44|5
1726723830000|2024-09-19 05:30:30|345.45|343.45|345.44|343.44|345.47|343.47|345.44|343.44|4
1726723840000|2024-09-19 05:30:40|345.45|343.45|345.45|343.45|345.46|343.46|345.43|343.43|11
1726723850000|2024-09-19 05:30:50|345.44|343.44|345.2|343.2|345.44|343.44|345.18|343.18|13
1726723860000|2024-09-19 05:31:00|345.18|343.18|345.14|343.14|345.18|343.18|345.14|343.14|4
1726723870000|2024-09-19 05:31:10|345.19|343.19|345.15|343.15|345.19|343.19|345.13|343.13|18
1726723880000|2024-09-19 05:31:20|345.17|343.17|345.23|343.23|345.25|343.25|345.15|343.15|15
1726723890000|2024-09-19 05:31:30|345.22|343.22|345.24|343.24|345.26|343.26|345.2|343.2|14
1726723900000|2024-09-19 05:31:40|345.25|343.25|345.31|343.31|345.32|343.32|345.25|343.25|6
1726723910000|2024-09-19 05:31:50|345.3|343.3|345.28|343.28|345.3|343.3|345.28|343.28|5
1726723920000|2024-09-19 05:32:00|345.3|343.3|345.24|343.24|345.3|343.3|345.24|343.24|8
1726723930000|2024-09-19 05:32:10|345.23|343.23|345.23|343.23|345.23|343.23|345.23|343.23|1
1726723940000|2024-09-19 05:32:20|345.24|343.24|345.21|343.21|345.24|343.24|345.21|343.21|3
1726723950000|2024-09-19 05:32:30|345.18|343.18|345.2|343.2|345.21|343.21|345.18|343.18|3
1726723960000|2024-09-19 05:32:40|345.22|343.22|345.32|343.32|345.32|343.32|345.22|343.22|12
1726723970000|2024-09-19 05:32:50|345.31|343.31|345.29|343.29|345.31|343.31|345.28|343.28|5
1726723980000|2024-09-19 05:33:00|345.33|343.33|345.27|343.27|345.33|343.33|345.27|343.27|4
1726723990000|2024-09-19 05:33:10|345.26|343.26|345.17|343.17|345.26|343.26|345.15|343.15|6
1726724000000|2024-09-19 05:33:20|345.18|343.18|345.17|343.17|345.18|343.18|345.17|343.17|2
1726724010000|2024-09-19 05:33:30|345.19|343.19|345.17|343.17|345.19|343.19|345.17|343.17|5
1726724020000|2024-09-19 05:33:40|345.15|343.15|345.16|343.16|345.16|343.16|345.13|343.13|7
1726724030000|2024-09-19 05:33:50|345.14|343.14|345.2|343.2|345.2|343.2|345.14|343.14|5
1726724040000|2024-09-19 05:34:00|345.16|343.16|345.09|343.09|345.17|343.17|345.08|343.08|7
1726724050000|2024-09-19 05:34:10|345.08|343.08|345.07|343.07|345.08|343.08|345.06|343.06|7
1726724060000|2024-09-19 05:34:20|345.08|343.08|345.12|343.12|345.12|343.12|345.01|343.01|15
1726724070000|2024-09-19 05:34:30|345.14|343.14|345.22|343.22|345.23|343.23|345.14|343.14|23
1726724080000|2024-09-19 05:34:40|345.23|343.23|345.22|343.22|345.23|343.23|345.19|343.19|18
1726724090000|2024-09-19 05:34:50|345.21|343.21|345.09|343.09|345.22|343.22|345.09|343.09|5
1726724100000|2024-09-19 05:35:00|345.1|343.1|345.1|343.1|345.11|343.11|345.05|343.05|25
1726724110000|2024-09-19 05:35:10|345.08|343.08|345.09|343.09|345.1|343.1|345.08|343.08|5
1726724120000|2024-09-19 05:35:20|345.1|343.1|345.16|343.16|345.22|343.22|345.1|343.1|15
1726724130000|2024-09-19 05:35:30|345.17|343.17|345.11|343.11|345.17|343.17|345.11|343.11|14
1726724140000|2024-09-19 05:35:40|345.12|343.12|345.16|343.16|345.16|343.16|345.11|343.11|12
1726724150000|2024-09-19 05:35:50|345.19|343.19|345.22|343.22|345.22|343.22|345.18|343.18|21
1726724160000|2024-09-19 05:36:00|345.23|343.23|345.17|343.17|345.3|343.3|345.17|343.17|17
1726724170000|2024-09-19 05:36:10|345.12|343.12|345.09|343.09|345.12|343.12|345.07|343.07|16
1726724180000|2024-09-19 05:36:20|345.1|343.1|345.09|343.09|345.1|343.1|345.08|343.08|15
1726724190000|2024-09-19 05:36:30|345.1|343.1|345.12|343.12|345.12|343.12|345.08|343.08|9
1726724200000|2024-09-19 05:36:40|345.09|343.09|345.13|343.13|345.13|343.13|345.09|343.09|4
1726724210000|2024-09-19 05:36:50|345.12|343.12|345.07|343.07|345.12|343.12|345.07|343.07|4
1726724220000|2024-09-19 05:37:00|345.04|343.04|345.03|343.03|345.04|343.04|345|343|13
1726724230000|2024-09-19 05:37:10|345.01|343.01|345.02|343.02|345.06|343.06|345|343|19
1726724240000|2024-09-19 05:37:20|345.01|343.01|345.06|343.06|345.06|343.06|344.99|342.99|18
1726724250000|2024-09-19 05:37:30|345.05|343.05|345.05|343.05|345.05|343.05|345.03|343.03|7
1726724260000|2024-09-19 05:37:40|345.01|343.01|345.01|343.01|345.04|343.04|345|343|13
1726724270000|2024-09-19 05:37:50|345.02|343.02|345.01|343.01|345.02|343.02|345.01|343.01|4
1726724280000|2024-09-19 05:38:00|345.02|343.02|345.07|343.07|345.07|343.07|345.01|343.01|9
1726724290000|2024-09-19 05:38:10|345.06|343.06|345.17|343.17|345.17|343.17|345.05|343.05|16
1726724300000|2024-09-19 05:38:20|345.16|343.16|345.1|343.1|345.17|343.17|345.09|343.09|12
1726724320000|2024-09-19 05:38:40|345.11|343.11|345.11|343.11|345.11|343.11|345.09|343.09|5
1726724330000|2024-09-19 05:38:50|345.12|343.12|345.1|343.1|345.12|343.12|345.07|343.07|8
1726724340000|2024-09-19 05:39:00|345.14|343.14|345.11|343.11|345.16|343.16|345.11|343.11|7
1726724350000|2024-09-19 05:39:10|345.1|343.1|345.05|343.05|345.1|343.1|345.03|343.03|13
1726724360000|2024-09-19 05:39:20|345.04|343.04|345.11|343.11|345.12|343.12|345.03|343.03|18
1726724370000|2024-09-19 05:39:30|345.12|343.12|345.11|343.11|345.13|343.13|345.1|343.1|13
1726724380000|2024-09-19 05:39:40|345.12|343.12|345.13|343.13|345.13|343.13|345.11|343.11|5
1726724390000|2024-09-19 05:39:50|345.12|343.12|345.12|343.12|345.12|343.12|345.12|343.12|1
1726724400000|2024-09-19 05:40:00|345.13|343.13|345.11|343.11|345.13|343.13|345.1|343.1|10
1726724410000|2024-09-19 05:40:10|345.1|343.1|345.02|343.02|345.1|343.1|345.01|343.01|9
1726724420000|2024-09-19 05:40:20|345.08|343.08|345.11|343.11|345.11|343.11|345.08|343.08|2
1726724430000|2024-09-19 05:40:30|345.09|343.09|345.09|343.09|345.1|343.1|345.08|343.08|14
1726724440000|2024-09-19 05:40:40|345.1|343.1|345.09|343.09|345.11|343.11|345.08|343.08|11
1726724450000|2024-09-19 05:40:50|345.08|343.08|345|343|345.08|343.08|344.99|342.99|7
1726724460000|2024-09-19 05:41:00|344.99|342.99|344.99|342.99|345|343|344.98|342.98|9
1726724470000|2024-09-19 05:41:10|345|343|345.13|343.13|345.13|343.13|344.99|342.99|9
1726724480000|2024-09-19 05:41:20|345.12|343.12|345.13|343.13|345.15|343.15|345.11|343.11|11
1726724490000|2024-09-19 05:41:30|345.15|343.15|345.15|343.15|345.15|343.15|345.12|343.12|11
1726724500000|2024-09-19 05:41:40|345.14|343.14|345.14|343.14|345.14|343.14|345.14|343.14|1
1726724510000|2024-09-19 05:41:50|345.13|343.13|345.13|343.13|345.13|343.13|345.12|343.12|5
1726724520000|2024-09-19 05:42:00|345.12|343.12|345.11|343.11|345.13|343.13|345.1|343.1|6
1726724530000|2024-09-19 05:42:10|345.1|343.1|345.03|343.03|345.1|343.1|345.03|343.03|5
1726724540000|2024-09-19 05:42:20|345.04|343.04|345.05|343.05|345.06|343.06|345.02|343.02|14
1726724550000|2024-09-19 05:42:30|345.04|343.04|344.9|342.9|345.05|343.05|344.89|342.89|12
1726724560000|2024-09-19 05:42:40|344.88|342.88|344.93|342.93|344.94|342.94|344.84|342.84|20
1726724570000|2024-09-19 05:42:50|344.92|342.92|344.94|342.94|344.95|342.95|344.91|342.91|8
1726724580000|2024-09-19 05:43:00|344.93|342.93|344.97|342.97|344.97|342.97|344.93|342.93|14
1726724590000|2024-09-19 05:43:10|345.02|343.02|345.03|343.03|345.03|343.03|345|343|9
1726724600000|2024-09-19 05:43:20|345.01|343.01|345.16|343.16|345.16|343.16|345.01|343.01|18
1726724610000|2024-09-19 05:43:30|345.15|343.15|345.18|343.18|345.18|343.18|345.15|343.15|3
1726724640000|2024-09-19 05:44:00|345.13|343.13|345.11|343.11|345.13|343.13|345.09|343.09|12
1726724650000|2024-09-19 05:44:10|345.09|343.09|345.1|343.1|345.1|343.1|345.09|343.09|10
1726724660000|2024-09-19 05:44:20|345.09|343.09|345.11|343.11|345.11|343.11|345.09|343.09|7
1726724670000|2024-09-19 05:44:30|345.1|343.1|345.11|343.11|345.11|343.11|345.1|343.1|4
1726724690000|2024-09-19 05:44:50|345.1|343.1|345.11|343.11|345.11|343.11|345.1|343.1|2
1726724700000|2024-09-19 05:45:00|345.1|343.1|345.07|343.07|345.1|343.1|345.05|343.05|18
1726724710000|2024-09-19 05:45:10|345.08|343.08|345.09|343.09|345.1|343.1|345.08|343.08|8
1726724720000|2024-09-19 05:45:20|345.1|343.1|345.09|343.09|345.1|343.1|345.08|343.08|4
1726724730000|2024-09-19 05:45:30|345.1|343.1|345.01|343.01|345.1|343.1|345.01|343.01|9
1726724740000|2024-09-19 05:45:40|345.02|343.02|344.93|342.93|345.02|343.02|344.93|342.93|8
1726724750000|2024-09-19 05:45:50|344.92|342.92|344.93|342.93|344.94|342.94|344.92|342.92|4
1726724760000|2024-09-19 05:46:00|344.91|342.91|344.92|342.92|344.94|342.94|344.88|342.88|15
1726724770000|2024-09-19 05:46:10|344.91|342.91|344.83|342.83|344.92|342.92|344.82|342.82|13
1726724780000|2024-09-19 05:46:20|344.82|342.82|344.83|342.83|344.85|342.85|344.82|342.82|7
1726724790000|2024-09-19 05:46:30|344.79|342.79|344.75|342.75|344.79|342.79|344.74|342.74|11
1726724800000|2024-09-19 05:46:40|344.74|342.74|344.7|342.7|344.74|342.74|344.7|342.7|10
1726724810000|2024-09-19 05:46:50|344.67|342.67|344.66|342.66|344.67|342.67|344.64|342.64|12
1726724820000|2024-09-19 05:47:00|344.65|342.65|344.62|342.62|344.65|342.65|344.57|342.57|10
1726724830000|2024-09-19 05:47:10|344.63|342.63|344.64|342.64|344.66|342.66|344.53|342.53|21
1726724840000|2024-09-19 05:47:20|344.61|342.61|344.63|342.63|344.66|342.66|344.61|342.61|14
1726724850000|2024-09-19 05:47:30|344.64|342.64|344.68|342.68|344.68|342.68|344.6|342.6|11
1726724860000|2024-09-19 05:47:40|344.72|342.72|344.6|342.6|344.74|342.74|344.6|342.6|20
1726724870000|2024-09-19 05:47:50|344.62|342.62|344.6|342.6|344.64|342.64|344.57|342.57|13
1726724880000|2024-09-19 05:48:00|344.61|342.61|344.74|342.74|344.76|342.76|344.6|342.6|13
1726724890000|2024-09-19 05:48:10|344.72|342.72|344.68|342.68|344.74|342.74|344.68|342.68|18
1726724900000|2024-09-19 05:48:20|344.69|342.69|344.71|342.71|344.71|342.71|344.68|342.68|7
1726724910000|2024-09-19 05:48:30|344.69|342.69|344.72|342.72|344.72|342.72|344.68|342.68|16
1726724920000|2024-09-19 05:48:40|344.71|342.71|344.72|342.72|344.73|342.73|344.7|342.7|7
1726724930000|2024-09-19 05:48:50|344.73|342.73|344.73|342.73|344.73|342.73|344.73|342.73|1
1726724940000|2024-09-19 05:49:00|344.72|342.72|344.73|342.73|344.75|342.75|344.72|342.72|8
1726724950000|2024-09-19 05:49:10|344.72|342.72|344.71|342.71|344.73|342.73|344.69|342.69|8
1726724960000|2024-09-19 05:49:20|344.72|342.72|344.72|342.72|344.72|342.72|344.7|342.7|10
1726724970000|2024-09-19 05:49:30|344.73|342.73|344.73|342.73|344.73|342.73|344.72|342.72|11
1726724980000|2024-09-19 05:49:40|344.72|342.72|344.79|342.79|344.84|342.84|344.72|342.72|23
1726724990000|2024-09-19 05:49:50|344.78|342.78|344.76|342.76|344.78|342.78|344.76|342.76|13
1726725000000|2024-09-19 05:50:00|344.77|342.77|344.72|342.72|344.77|342.77|344.72|342.72|9
1726725010000|2024-09-19 05:50:10|344.71|342.71|344.65|342.65|344.71|342.71|344.64|342.64|16
1726725020000|2024-09-19 05:50:20|344.64|342.64|344.67|342.67|344.68|342.68|344.63|342.63|12
1726725030000|2024-09-19 05:50:30|344.68|342.68|344.71|342.71|344.78|342.78|344.68|342.68|12
1726725040000|2024-09-19 05:50:40|344.72|342.72|344.67|342.67|344.72|342.72|344.67|342.67|6
1726725050000|2024-09-19 05:50:50|344.68|342.68|344.67|342.67|344.68|342.68|344.66|342.66|8
1726725060000|2024-09-19 05:51:00|344.68|342.68|344.66|342.66|344.71|342.71|344.66|342.66|8
1726725070000|2024-09-19 05:51:10|344.67|342.67|344.57|342.57|344.67|342.67|344.57|342.57|11
1726725080000|2024-09-19 05:51:20|344.58|342.58|344.62|342.62|344.64|342.64|344.58|342.58|8
1726725090000|2024-09-19 05:51:30|344.66|342.66|344.6|342.6|344.66|342.66|344.6|342.6|8
1726725100000|2024-09-19 05:51:40|344.59|342.59|344.6|342.6|344.6|342.6|344.59|342.59|8
1726725110000|2024-09-19 05:51:50|344.62|342.62|344.7|342.7|344.71|342.71|344.6|342.6|21
1726725120000|2024-09-19 05:52:00|344.71|342.71|344.78|342.78|344.84|342.84|344.71|342.71|13
1726725130000|2024-09-19 05:52:10|344.77|342.77|344.85|342.85|344.88|342.88|344.74|342.74|21
1726725140000|2024-09-19 05:52:20|344.86|342.86|344.91|342.91|344.93|342.93|344.84|342.84|17
1726725150000|2024-09-19 05:52:30|344.9|342.9|344.82|342.82|344.91|342.91|344.81|342.81|15
1726725160000|2024-09-19 05:52:40|344.81|342.81|344.82|342.82|344.86|342.86|344.8|342.8|16
1726725170000|2024-09-19 05:52:50|344.83|342.83|344.85|342.85|344.86|342.86|344.82|342.82|7
1726725180000|2024-09-19 05:53:00|344.84|342.84|344.83|342.83|344.84|342.84|344.81|342.81|9
1726725190000|2024-09-19 05:53:10|344.84|342.84|344.83|342.83|344.84|342.84|344.83|342.83|6
1726725200000|2024-09-19 05:53:20|344.77|342.77|344.73|342.73|344.8|342.8|344.72|342.72|9
1726725210000|2024-09-19 05:53:30|344.74|342.74|344.74|342.74|344.74|342.74|344.72|342.72|9
1726725220000|2024-09-19 05:53:40|344.73|342.73|344.73|342.73|344.73|342.73|344.72|342.72|7
1726725230000|2024-09-19 05:53:50|344.72|342.72|344.74|342.74|344.74|342.74|344.72|342.72|13
1726725250000|2024-09-19 05:54:10|344.73|342.73|344.69|342.69|344.74|342.74|344.69|342.69|6
1726725260000|2024-09-19 05:54:20|344.7|342.7|344.74|342.74|344.74|342.74|344.69|342.69|20
1726725270000|2024-09-19 05:54:30|344.73|342.73|344.74|342.74|344.74|342.74|344.73|342.73|4
1726725280000|2024-09-19 05:54:40|344.78|342.78|344.75|342.75|344.79|342.79|344.74|342.74|15
1726725290000|2024-09-19 05:54:50|344.76|342.76|344.74|342.74|344.76|342.76|344.74|342.74|15
1726725300000|2024-09-19 05:55:00|344.75|342.75|344.67|342.67|344.75|342.75|344.66|342.66|16
1726725310000|2024-09-19 05:55:10|344.66|342.66|344.66|342.66|344.67|342.67|344.64|342.64|12
1726725320000|2024-09-19 05:55:20|344.65|342.65|344.66|342.66|344.68|342.68|344.65|342.65|11
1726725330000|2024-09-19 05:55:30|344.68|342.68|344.78|342.78|344.78|342.78|344.68|342.68|6
1726725340000|2024-09-19 05:55:40|344.79|342.79|344.78|342.78|344.81|342.81|344.77|342.77|10
1726725350000|2024-09-19 05:55:50|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|1
1726725360000|2024-09-19 05:56:00|344.8|342.8|344.75|342.75|344.81|342.81|344.74|342.74|9
1726725370000|2024-09-19 05:56:10|344.76|342.76|344.72|342.72|344.76|342.76|344.71|342.71|17
1726725380000|2024-09-19 05:56:20|344.71|342.71|344.71|342.71|344.72|342.72|344.71|342.71|9
1726725390000|2024-09-19 05:56:30|344.72|342.72|344.72|342.72|344.75|342.75|344.71|342.71|16
1726725400000|2024-09-19 05:56:40|344.73|342.73|344.73|342.73|344.73|342.73|344.73|342.73|1
1726725410000|2024-09-19 05:56:50|344.75|342.75|344.72|342.72|344.75|342.75|344.72|342.72|8
1726725420000|2024-09-19 05:57:00|344.74|342.74|344.72|342.72|344.74|342.74|344.72|342.72|6
1726725430000|2024-09-19 05:57:10|344.74|342.74|344.74|342.74|344.74|342.74|344.74|342.74|1
1726725440000|2024-09-19 05:57:20|344.53|342.53|344.57|342.57|344.58|342.58|344.52|342.52|10
1726725450000|2024-09-19 05:57:30|344.56|342.56|344.58|342.58|344.58|342.58|344.56|342.56|3
1726725460000|2024-09-19 05:57:40|344.6|342.6|344.66|342.66|344.69|342.69|344.59|342.59|8
1726725470000|2024-09-19 05:57:50|344.69|342.69|344.69|342.69|344.69|342.69|344.66|342.66|5
1726725480000|2024-09-19 05:58:00|344.72|342.72|344.69|342.69|344.72|342.72|344.69|342.69|4
1726725490000|2024-09-19 05:58:10|344.7|342.7|344.77|342.77|344.77|342.77|344.7|342.7|8
1726725510000|2024-09-19 05:58:30|344.8|342.8|344.87|342.87|344.87|342.87|344.8|342.8|8
1726725520000|2024-09-19 05:58:40|344.85|342.85|344.87|342.87|344.87|342.87|344.85|342.85|4
1726725530000|2024-09-19 05:58:50|344.86|342.86|344.87|342.87|344.87|342.87|344.86|342.86|2
1726725540000|2024-09-19 05:59:00|344.88|342.88|344.93|342.93|344.93|342.93|344.88|342.88|5
1726725550000|2024-09-19 05:59:10|344.96|342.96|344.94|342.94|344.97|342.97|344.93|342.93|13
1726725560000|2024-09-19 05:59:20|344.96|342.96|344.96|342.96|344.97|342.97|344.96|342.96|3
1726725570000|2024-09-19 05:59:30|344.95|342.95|344.95|342.95|344.95|342.95|344.95|342.95|1
1726725580000|2024-09-19 05:59:40|344.97|342.97|344.97|342.97|344.98|342.98|344.96|342.96|4
1726725590000|2024-09-19 05:59:50|344.98|342.98|344.97|342.97|344.98|342.98|344.96|342.96|6
1726725600000|2024-09-19 06:00:00|344.96|342.96|345|343|345|343|344.94|342.94|12
1726725610000|2024-09-19 06:00:10|344.98|342.98|344.91|342.91|344.98|342.98|344.9|342.9|14
1726725620000|2024-09-19 06:00:20|344.9|342.9|344.92|342.92|344.92|342.92|344.9|342.9|11
1726725630000|2024-09-19 06:00:30|344.94|342.94|344.93|342.93|344.94|342.94|344.91|342.91|12
1726725640000|2024-09-19 06:00:40|344.94|342.94|344.94|342.94|344.94|342.94|344.93|342.93|3
1726725650000|2024-09-19 06:00:50|344.95|342.95|345.02|343.02|345.04|343.04|344.95|342.95|18
1726725660000|2024-09-19 06:01:00|345.04|343.04|344.89|342.89|345.04|343.04|344.89|342.89|16
1726725670000|2024-09-19 06:01:10|344.87|342.87|344.83|342.83|344.87|342.87|344.83|342.83|8
1726725700000|2024-09-19 06:01:40|344.86|342.86|344.9|342.9|344.93|342.93|344.86|342.86|10
1726725710000|2024-09-19 06:01:50|344.89|342.89|344.92|342.92|344.92|342.92|344.89|342.89|6
1726725720000|2024-09-19 06:02:00|344.95|342.95|344.94|342.94|344.95|342.95|344.93|342.93|4
1726725740000|2024-09-19 06:02:20|344.95|342.95|344.92|342.92|344.95|342.95|344.92|342.92|2
1726725750000|2024-09-19 06:02:30|344.91|342.91|344.79|342.79|344.91|342.91|344.74|342.74|13
1726725760000|2024-09-19 06:02:40|344.8|342.8|344.85|342.85|344.85|342.85|344.79|342.79|12
1726725770000|2024-09-19 06:02:50|344.84|342.84|344.82|342.82|344.85|342.85|344.81|342.81|11
1726725780000|2024-09-19 06:03:00|344.83|342.83|344.84|342.84|344.84|342.84|344.83|342.83|2
1726725790000|2024-09-19 06:03:10|344.83|342.83|344.78|342.78|344.83|342.83|344.78|342.78|8
1726725800000|2024-09-19 06:03:20|344.76|342.76|344.84|342.84|344.87|342.87|344.75|342.75|9
1726725810000|2024-09-19 06:03:30|344.85|342.85|344.85|342.85|344.87|342.87|344.85|342.85|7
1726725820000|2024-09-19 06:03:40|344.56|342.56|344.53|342.53|344.57|342.57|344.53|342.53|7
1726725830000|2024-09-19 06:03:50|344.51|342.51|344.52|342.52|344.55|342.55|344.51|342.51|6
1726725840000|2024-09-19 06:04:00|344.51|342.51|344.51|342.51|344.52|342.52|344.51|342.51|5
1726725850000|2024-09-19 06:04:10|344.5|342.5|344.53|342.53|344.54|342.54|344.5|342.5|5
1726725860000|2024-09-19 06:04:20|344.47|342.47|344.64|342.64|344.64|342.64|344.47|342.47|8
1726725870000|2024-09-19 06:04:30|344.66|342.66|344.66|342.66|344.66|342.66|344.66|342.66|1
1726725880000|2024-09-19 06:04:40|344.67|342.67|344.4|342.4|344.67|342.67|344.38|342.38|9
1726725890000|2024-09-19 06:04:50|344.43|342.43|344.43|342.43|344.43|342.43|344.42|342.42|9
1726725900000|2024-09-19 06:05:00|344.42|342.42|344.43|342.43|344.43|342.43|344.42|342.42|2
1726725910000|2024-09-19 06:05:10|344.45|342.45|344.43|342.43|344.45|342.45|344.43|342.43|3
1726725920000|2024-09-19 06:05:20|344.47|342.47|344.46|342.46|344.49|342.49|344.46|342.46|6
1726725930000|2024-09-19 06:05:30|344.45|342.45|344.13|342.13|344.47|342.47|344.12|342.12|17
1726725940000|2024-09-19 06:05:40|344.14|342.14|344.07|342.07|344.15|342.15|344.03|342.03|14
1726725950000|2024-09-19 06:05:50|344.09|342.09|344.09|342.09|344.11|342.11|344.07|342.07|11
1726725960000|2024-09-19 06:06:00|344.08|342.08|344.03|342.03|344.12|342.12|344.03|342.03|13
1726725970000|2024-09-19 06:06:10|344.05|342.05|343.79|341.79|344.13|342.13|343.78|341.78|21
1726725980000|2024-09-19 06:06:20|343.8|341.8|343.81|341.81|343.82|341.82|343.8|341.8|6
1726725990000|2024-09-19 06:06:30|343.82|341.82|343.82|341.82|343.84|341.84|343.79|341.79|12
1726726000000|2024-09-19 06:06:40|343.8|341.8|343.8|341.8|343.82|341.82|343.77|341.77|17
1726726010000|2024-09-19 06:06:50|343.82|341.82|343.71|341.71|343.82|341.82|343.71|341.71|15
1726726020000|2024-09-19 06:07:00|343.72|341.72|343.72|341.72|343.73|341.73|343.7|341.7|12
1726726030000|2024-09-19 06:07:10|343.71|341.71|343.64|341.64|343.72|341.72|343.62|341.62|13
1726726040000|2024-09-19 06:07:20|343.63|341.63|343.63|341.63|343.66|341.66|343.63|341.63|11
1726726050000|2024-09-19 06:07:30|343.64|341.64|343.6|341.6|343.64|341.64|343.58|341.58|13
1726726060000|2024-09-19 06:07:40|343.59|341.59|343.55|341.55|343.61|341.61|343.55|341.55|12
1726726070000|2024-09-19 06:07:50|343.53|341.53|343.38|341.38|343.53|341.53|343.37|341.37|17
1726726080000|2024-09-19 06:08:00|343.37|341.37|343.37|341.37|343.37|341.37|343.35|341.35|7
1726726090000|2024-09-19 06:08:10|343.36|341.36|343.29|341.29|343.37|341.37|343.27|341.27|12
1726726100000|2024-09-19 06:08:20|343.3|341.3|343.29|341.29|343.31|341.31|343.26|341.26|10
1726726110000|2024-09-19 06:08:30|343.31|341.31|343.32|341.32|343.38|341.38|343.29|341.29|12
1726726120000|2024-09-19 06:08:40|343.33|341.33|343.45|341.45|343.48|341.48|343.33|341.33|12
1726726130000|2024-09-19 06:08:50|343.44|341.44|343.4|341.4|343.45|341.45|343.39|341.39|15
1726726140000|2024-09-19 06:09:00|343.39|341.39|343.41|341.41|343.42|341.42|343.38|341.38|10
1726726150000|2024-09-19 06:09:10|343.36|341.36|343.25|341.25|343.36|341.36|343.24|341.24|12
1726726160000|2024-09-19 06:09:20|343.26|341.26|343.27|341.27|343.31|341.31|343.23|341.23|15
1726726170000|2024-09-19 06:09:30|343.26|341.26|343.3|341.3|343.31|341.31|343.24|341.24|17
1726726180000|2024-09-19 06:09:40|343.31|341.31|343.29|341.29|343.32|341.32|343.29|341.29|10
1726726190000|2024-09-19 06:09:50|343.28|341.28|343.26|341.26|343.29|341.29|343.26|341.26|6
1726726200000|2024-09-19 06:10:00|343.27|341.27|343.31|341.31|343.31|341.31|343.24|341.24|6
1726726210000|2024-09-19 06:10:10|343.5|341.5|343.57|341.57|343.61|341.61|343.46|341.46|17
1726726220000|2024-09-19 06:10:20|343.61|341.61|343.6|341.6|343.62|341.62|343.6|341.6|3
1726726230000|2024-09-19 06:10:30|343.58|341.58|343.59|341.59|343.6|341.6|343.54|341.54|7
1726726240000|2024-09-19 06:10:40|343.64|341.64|343.59|341.59|343.66|341.66|343.59|341.59|8
1726726250000|2024-09-19 06:10:50|343.63|341.63|343.67|341.67|343.68|341.68|343.63|341.63|3
1726726260000|2024-09-19 06:11:00|343.68|341.68|343.64|341.64|343.68|341.68|343.64|341.64|4
1726726270000|2024-09-19 06:11:10|343.58|341.58|343.54|341.54|343.58|341.58|343.54|341.54|3
1726726280000|2024-09-19 06:11:20|343.56|341.56|343.56|341.56|343.56|341.56|343.55|341.55|3
1726726290000|2024-09-19 06:11:30|343.55|341.55|343.57|341.57|343.57|341.57|343.55|341.55|3
1726726310000|2024-09-19 06:11:50|343.56|341.56|343.37|341.37|343.56|341.56|343.34|341.34|15
1726726320000|2024-09-19 06:12:00|343.36|341.36|343.36|341.36|343.37|341.37|343.34|341.34|7
1726726330000|2024-09-19 06:12:10|343.35|341.35|343.32|341.32|343.35|341.35|343.32|341.32|4
1726726340000|2024-09-19 06:12:20|343.31|341.31|343.33|341.33|343.33|341.33|343.31|341.31|3
1726726350000|2024-09-19 06:12:30|343.32|341.32|343.32|341.32|343.34|341.34|343.32|341.32|15
1726726360000|2024-09-19 06:12:40|343.33|341.33|343.32|341.32|343.34|341.34|343.32|341.32|7
1726726370000|2024-09-19 06:12:50|343.29|341.29|343.22|341.22|343.3|341.3|343.2|341.2|11
1726726380000|2024-09-19 06:13:00|343.24|341.24|343.12|341.12|343.24|341.24|343.12|341.12|17
1726726390000|2024-09-19 06:13:10|343.13|341.13|343.14|341.14|343.16|341.16|343.13|341.13|4
1726726400000|2024-09-19 06:13:20|343.13|341.13|343.05|341.05|343.14|341.14|343.05|341.05|11
1726726410000|2024-09-19 06:13:30|343.02|341.02|342.93|340.93|343.03|341.03|342.93|340.93|14
1726726420000|2024-09-19 06:13:40|342.98|340.98|342.77|340.77|342.99|340.99|342.77|340.77|17
1726726430000|2024-09-19 06:13:50|342.78|340.78|342.73|340.73|342.78|340.78|342.71|340.71|8
1726726440000|2024-09-19 06:14:00|342.7|340.7|342.66|340.66|342.71|340.71|342.66|340.66|5
1726726450000|2024-09-19 06:14:10|342.65|340.65|342.66|340.66|342.66|340.66|342.65|340.65|2
1726726460000|2024-09-19 06:14:20|342.7|340.7|342.76|340.76|342.77|340.77|342.7|340.7|3
1726726470000|2024-09-19 06:14:30|342.74|340.74|342.74|340.74|342.81|340.81|342.74|340.74|8
1726726480000|2024-09-19 06:14:40|342.73|340.73|342.79|340.79|342.79|340.79|342.72|340.72|12
1726726490000|2024-09-19 06:14:50|342.78|340.78|342.7|340.7|342.82|340.82|342.7|340.7|16
1726726500000|2024-09-19 06:15:00|342.74|340.74|343.04|341.04|343.06|341.06|342.7|340.7|24
1726726510000|2024-09-19 06:15:10|343.05|341.05|343.06|341.06|343.08|341.08|343.04|341.04|17
1726726520000|2024-09-19 06:15:20|343.07|341.07|343.07|341.07|343.09|341.09|343.05|341.05|12
1726726530000|2024-09-19 06:15:30|343.06|341.06|342.96|340.96|343.11|341.11|342.94|340.94|24
1726726540000|2024-09-19 06:15:40|342.92|340.92|342.93|340.93|342.95|340.95|342.92|340.92|11
1726726550000|2024-09-19 06:15:50|342.94|340.94|342.99|340.99|343.01|341.01|342.92|340.92|11
1726726560000|2024-09-19 06:16:00|342.97|340.97|343|341|343.01|341.01|342.97|340.97|6
1726726570000|2024-09-19 06:16:10|342.98|340.98|343.03|341.03|343.04|341.04|342.98|340.98|16
1726726580000|2024-09-19 06:16:20|343.02|341.02|343.12|341.12|343.13|341.13|343.02|341.02|9
1726726590000|2024-09-19 06:16:30|343.17|341.17|343.14|341.14|343.18|341.18|343.14|341.14|22
1726726600000|2024-09-19 06:16:40|343.15|341.15|343.12|341.12|343.2|341.2|343.1|341.1|14
1726726610000|2024-09-19 06:16:50|343.09|341.09|343.13|341.13|343.16|341.16|343.09|341.09|12
1726726620000|2024-09-19 06:17:00|343.16|341.16|343.12|341.12|343.16|341.16|343.12|341.12|7
1726726630000|2024-09-19 06:17:10|343.11|341.11|342.87|340.87|343.11|341.11|342.86|340.86|13
1726726640000|2024-09-19 06:17:20|342.9|340.9|342.72|340.72|342.94|340.94|342.7|340.7|9
1726726650000|2024-09-19 06:17:30|342.76|340.76|342.82|340.82|342.82|340.82|342.74|340.74|14
1726726660000|2024-09-19 06:17:40|342.8|340.8|342.75|340.75|342.8|340.8|342.75|340.75|4
1726726670000|2024-09-19 06:17:50|342.74|340.74|342.74|340.74|342.75|340.75|342.74|340.74|7
1726726680000|2024-09-19 06:18:00|342.75|340.75|343|341|343|341|342.75|340.75|14
1726726690000|2024-09-19 06:18:10|342.99|340.99|342.95|340.95|343|341|342.95|340.95|6
1726726700000|2024-09-19 06:18:20|342.96|340.96|343.17|341.17|343.17|341.17|342.96|340.96|9
1726726720000|2024-09-19 06:18:40|343.18|341.18|343.25|341.25|343.25|341.25|343.18|341.18|8
1726726730000|2024-09-19 06:18:50|343.27|341.27|343.25|341.25|343.28|341.28|343.25|341.25|3
1726726740000|2024-09-19 06:19:00|343.24|341.24|343.22|341.22|343.25|341.25|343.22|341.22|5
1726726760000|2024-09-19 06:19:20|343.23|341.23|343.24|341.24|343.24|341.24|343.23|341.23|2
1726726770000|2024-09-19 06:19:30|343.25|341.25|343.28|341.28|343.28|341.28|343.25|341.25|4
1726726790000|2024-09-19 06:19:50|343.29|341.29|343.28|341.28|343.32|341.32|343.28|341.28|8
1726726800000|2024-09-19 06:20:00|343.26|341.26|343.24|341.24|343.26|341.26|343.24|341.24|2
1726726810000|2024-09-19 06:20:10|343.23|341.23|343.24|341.24|343.24|341.24|343.23|341.23|2
1726726820000|2024-09-19 06:20:20|343.21|341.21|343.03|341.03|343.21|341.21|343.03|341.03|4
1726726830000|2024-09-19 06:20:30|343.04|341.04|343.04|341.04|343.04|341.04|343.04|341.04|1
1726726840000|2024-09-19 06:20:40|343.06|341.06|343.07|341.07|343.07|341.07|343.06|341.06|2
1726726850000|2024-09-19 06:20:50|343.11|341.11|343.14|341.14|343.14|341.14|343.11|341.11|5
1726726860000|2024-09-19 06:21:00|343.13|341.13|343.23|341.23|343.23|341.23|343.13|341.13|13
1726726870000|2024-09-19 06:21:10|343.24|341.24|343.27|341.27|343.3|341.3|343.24|341.24|12
1726726880000|2024-09-19 06:21:20|343.3|341.3|343.33|341.33|343.33|341.33|343.3|341.3|3
1726726890000|2024-09-19 06:21:30|343.32|341.32|343.33|341.33|343.33|341.33|343.32|341.32|2
1726726900000|2024-09-19 06:21:40|343.35|341.35|343.32|341.32|343.35|341.35|343.31|341.31|7
1726726910000|2024-09-19 06:21:50|343.33|341.33|343.4|341.4|343.41|341.41|343.32|341.32|7
1726726920000|2024-09-19 06:22:00|343.41|341.41|343.41|341.41|343.41|341.41|343.41|341.41|1
1726726930000|2024-09-19 06:22:10|343.44|341.44|343.42|341.42|343.46|341.46|343.39|341.39|11
1726726940000|2024-09-19 06:22:20|343.43|341.43|343.46|341.46|343.46|341.46|343.43|341.43|8
1726726950000|2024-09-19 06:22:30|343.45|341.45|343.49|341.49|343.5|341.5|343.44|341.44|7
1726726960000|2024-09-19 06:22:40|343.53|341.53|343.57|341.57|343.59|341.59|343.49|341.49|6
1726726970000|2024-09-19 06:22:50|343.59|341.59|343.71|341.71|343.71|341.71|343.59|341.59|4
1726726980000|2024-09-19 06:23:00|343.73|341.73|343.74|341.74|343.75|341.75|343.73|341.73|3
1726726990000|2024-09-19 06:23:10|343.76|341.76|343.8|341.8|343.82|341.82|343.76|341.76|5
1726727000000|2024-09-19 06:23:20|343.81|341.81|343.81|341.81|343.81|341.81|343.81|341.81|1
1726727010000|2024-09-19 06:23:30|343.87|341.87|343.91|341.91|343.91|341.91|343.87|341.87|16
1726727020000|2024-09-19 06:23:40|343.93|341.93|343.92|341.92|343.95|341.95|343.92|341.92|4
1726727030000|2024-09-19 06:23:50|343.94|341.94|343.91|341.91|343.95|341.95|343.91|341.91|5
1726727040000|2024-09-19 06:24:00|343.75|341.75|343.62|341.62|343.75|341.75|343.62|341.62|15
1726727050000|2024-09-19 06:24:10|343.63|341.63|343.62|341.62|343.63|341.63|343.62|341.62|2
1726727060000|2024-09-19 06:24:20|343.66|341.66|343.75|341.75|343.76|341.76|343.64|341.64|15
1726727070000|2024-09-19 06:24:30|343.73|341.73|343.67|341.67|343.73|341.73|343.67|341.67|5
1726727080000|2024-09-19 06:24:40|343.66|341.66|343.62|341.62|343.66|341.66|343.62|341.62|5
1726727090000|2024-09-19 06:24:50|343.64|341.64|343.73|341.73|343.74|341.74|343.64|341.64|9
1726727100000|2024-09-19 06:25:00|343.72|341.72|343.74|341.74|343.76|341.76|343.65|341.65|14
1726727110000|2024-09-19 06:25:10|343.72|341.72|343.7|341.7|343.72|341.72|343.69|341.69|7
1726727120000|2024-09-19 06:25:20|343.73|341.73|343.74|341.74|343.74|341.74|343.7|341.7|8
1726727130000|2024-09-19 06:25:30|343.72|341.72|343.79|341.79|343.82|341.82|343.71|341.71|16
1726727140000|2024-09-19 06:25:40|343.81|341.81|343.83|341.83|343.83|341.83|343.81|341.81|2
1726727150000|2024-09-19 06:25:50|343.82|341.82|343.8|341.8|343.83|341.83|343.8|341.8|6
1726727160000|2024-09-19 06:26:00|343.82|341.82|343.85|341.85|343.85|341.85|343.82|341.82|4
1726727170000|2024-09-19 06:26:10|343.84|341.84|343.8|341.8|343.84|341.84|343.79|341.79|4
1726727180000|2024-09-19 06:26:20|343.79|341.79|343.72|341.72|343.79|341.79|343.72|341.72|12
1726727190000|2024-09-19 06:26:30|343.73|341.73|343.7|341.7|343.73|341.73|343.7|341.7|6
1726727200000|2024-09-19 06:26:40|343.67|341.67|343.63|341.63|343.67|341.67|343.63|341.63|3
1726727210000|2024-09-19 06:26:50|343.64|341.64|343.75|341.75|343.75|341.75|343.64|341.64|4
1726727220000|2024-09-19 06:27:00|343.8|341.8|343.86|341.86|343.88|341.88|343.77|341.77|14
1726727230000|2024-09-19 06:27:10|343.87|341.87|343.9|341.9|343.94|341.94|343.87|341.87|16
1726727240000|2024-09-19 06:27:20|343.91|341.91|343.92|341.92|343.92|341.92|343.9|341.9|7
1726727250000|2024-09-19 06:27:30|343.93|341.93|343.95|341.95|343.95|341.95|343.93|341.93|2
1726727260000|2024-09-19 06:27:40|343.97|341.97|343.95|341.95|343.97|341.97|343.95|341.95|4
1726727270000|2024-09-19 06:27:50|343.94|341.94|343.93|341.93|344.03|342.03|343.93|341.93|15
1726727280000|2024-09-19 06:28:00|343.92|341.92|343.91|341.91|343.92|341.92|343.91|341.91|2
1726727290000|2024-09-19 06:28:10|343.93|341.93|343.99|341.99|343.99|341.99|343.92|341.92|11
1726727300000|2024-09-19 06:28:20|344.01|342.01|344.02|342.02|344.02|342.02|344.01|342.01|8
1726727310000|2024-09-19 06:28:30|344.01|342.01|344.02|342.02|344.03|342.03|343.99|341.99|10
1726727320000|2024-09-19 06:28:40|344.03|342.03|344.01|342.01|344.05|342.05|343.99|341.99|8
1726727330000|2024-09-19 06:28:50|344.02|342.02|344.03|342.03|344.03|342.03|344.02|342.02|4
1726727340000|2024-09-19 06:29:00|344.02|342.02|344.05|342.05|344.05|342.05|344.01|342.01|8
1726727350000|2024-09-19 06:29:10|344.03|342.03|344.06|342.06|344.07|342.07|344.03|342.03|7
1726727360000|2024-09-19 06:29:20|344.15|342.15|344.23|342.23|344.23|342.23|344.15|342.15|11
1726727370000|2024-09-19 06:29:30|344.22|342.22|344.23|342.23|344.25|342.25|344.22|342.22|7
1726727380000|2024-09-19 06:29:40|344.22|342.22|344.22|342.22|344.22|342.22|344.22|342.22|1
1726727390000|2024-09-19 06:29:50|344.25|342.25|344.23|342.23|344.25|342.25|344.22|342.22|3
1726727400000|2024-09-19 06:30:00|344.16|342.16|344.08|342.08|344.16|342.16|344.07|342.07|10
1726727410000|2024-09-19 06:30:10|344.07|342.07|344.07|342.07|344.08|342.08|344.07|342.07|3
1726727420000|2024-09-19 06:30:20|344.08|342.08|344.13|342.13|344.16|342.16|344.07|342.07|13
1726727430000|2024-09-19 06:30:30|344.15|342.15|344.14|342.14|344.15|342.15|344.14|342.14|2
1726727440000|2024-09-19 06:30:40|344.16|342.16|344.3|342.3|344.3|342.3|344.16|342.16|18
1726727450000|2024-09-19 06:30:50|344.34|342.34|344.39|342.39|344.39|342.39|344.33|342.33|7
1726727460000|2024-09-19 06:31:00|344.4|342.4|344.44|342.44|344.44|342.44|344.4|342.4|9
1726727470000|2024-09-19 06:31:10|344.42|342.42|344.5|342.5|344.54|342.54|344.41|342.41|15
1726727480000|2024-09-19 06:31:20|344.53|342.53|344.53|342.53|344.53|342.53|344.49|342.49|7
1726727490000|2024-09-19 06:31:30|344.54|342.54|344.52|342.52|344.54|342.54|344.51|342.51|8
1726727500000|2024-09-19 06:31:40|344.53|342.53|344.55|342.55|344.55|342.55|344.52|342.52|10
1726727510000|2024-09-19 06:31:50|344.54|342.54|344.53|342.53|344.57|342.57|344.53|342.53|13
1726727520000|2024-09-19 06:32:00|344.54|342.54|344.56|342.56|344.56|342.56|344.52|342.52|17
1726727530000|2024-09-19 06:32:10|344.57|342.57|344.57|342.57|344.58|342.58|344.55|342.55|7
1726727540000|2024-09-19 06:32:20|344.56|342.56|344.52|342.52|344.57|342.57|344.5|342.5|8
1726727550000|2024-09-19 06:32:30|344.56|342.56|344.6|342.6|344.6|342.6|344.54|342.54|8
1726727560000|2024-09-19 06:32:40|344.62|342.62|344.66|342.66|344.66|342.66|344.62|342.62|8
1726727570000|2024-09-19 06:32:50|344.68|342.68|344.79|342.79|344.79|342.79|344.68|342.68|10
1726727580000|2024-09-19 06:33:00|344.76|342.76|344.75|342.75|344.79|342.79|344.75|342.75|11
1726727590000|2024-09-19 06:33:10|344.76|342.76|344.82|342.82|344.82|342.82|344.76|342.76|8
1726727600000|2024-09-19 06:33:20|344.81|342.81|344.83|342.83|344.85|342.85|344.81|342.81|12
1726727610000|2024-09-19 06:33:30|344.82|342.82|344.63|342.63|344.83|342.83|344.63|342.63|9
1726727620000|2024-09-19 06:33:40|344.62|342.62|344.41|342.41|344.62|342.62|344.41|342.41|12
1726727630000|2024-09-19 06:33:50|344.4|342.4|344.54|342.54|344.55|342.55|344.4|342.4|19
1726727640000|2024-09-19 06:34:00|344.55|342.55|344.6|342.6|344.6|342.6|344.55|342.55|3
1726727650000|2024-09-19 06:34:10|344.61|342.61|344.64|342.64|344.66|342.66|344.61|342.61|6
1726727660000|2024-09-19 06:34:20|344.63|342.63|344.66|342.66|344.66|342.66|344.63|342.63|6
1726727670000|2024-09-19 06:34:30|344.64|342.64|344.65|342.65|344.65|342.65|344.62|342.62|4
1726727680000|2024-09-19 06:34:40|344.66|342.66|344.66|342.66|344.66|342.66|344.65|342.65|5
1726727690000|2024-09-19 06:34:50|344.65|342.65|344.63|342.63|344.65|342.65|344.62|342.62|3
1726727700000|2024-09-19 06:35:00|344.65|342.65|344.41|342.41|344.65|342.65|344.41|342.41|6
1726727710000|2024-09-19 06:35:10|344.38|342.38|344.35|342.35|344.38|342.38|344.34|342.34|7
1726727720000|2024-09-19 06:35:20|344.34|342.34|344.28|342.28|344.34|342.34|344.27|342.27|6
1726727730000|2024-09-19 06:35:30|344.3|342.3|344.43|342.43|344.43|342.43|344.3|342.3|4
1726727740000|2024-09-19 06:35:40|344.49|342.49|344.5|342.5|344.5|342.5|344.48|342.48|3
1726727750000|2024-09-19 06:35:50|344.53|342.53|344.47|342.47|344.53|342.53|344.47|342.47|4
1726727760000|2024-09-19 06:36:00|344.46|342.46|344.41|342.41|344.46|342.46|344.39|342.39|5
1726727770000|2024-09-19 06:36:10|344.37|342.37|344.45|342.45|344.47|342.47|344.36|342.36|11
1726727780000|2024-09-19 06:36:20|344.42|342.42|344.42|342.42|344.42|342.42|344.42|342.42|1
1726727790000|2024-09-19 06:36:30|344.41|342.41|344.41|342.41|344.43|342.43|344.4|342.4|7
1726727800000|2024-09-19 06:36:40|344.43|342.43|344.38|342.38|344.43|342.43|344.38|342.38|4
1726727820000|2024-09-19 06:37:00|344.43|342.43|344.39|342.39|344.43|342.43|344.39|342.39|4
1726727830000|2024-09-19 06:37:10|344.41|342.41|344.38|342.38|344.41|342.41|344.38|342.38|4
1726727840000|2024-09-19 06:37:20|344.39|342.39|344.38|342.38|344.42|342.42|344.38|342.38|4
1726727850000|2024-09-19 06:37:30|344.35|342.35|344.26|342.26|344.35|342.35|344.26|342.26|8
1726727860000|2024-09-19 06:37:40|344.28|342.28|344.31|342.31|344.31|342.31|344.26|342.26|5
1726727870000|2024-09-19 06:37:50|344.39|342.39|344.35|342.35|344.39|342.39|344.35|342.35|2
1726727880000|2024-09-19 06:38:00|344.36|342.36|344.36|342.36|344.36|342.36|344.36|342.36|1
1726727890000|2024-09-19 06:38:10|344.39|342.39|344.4|342.4|344.44|342.44|344.37|342.37|7
1726727900000|2024-09-19 06:38:20|344.42|342.42|344.48|342.48|344.49|342.49|344.42|342.42|5
1726727910000|2024-09-19 06:38:30|344.47|342.47|344.42|342.42|344.47|342.47|344.42|342.42|4
1726727920000|2024-09-19 06:38:40|344.41|342.41|344.42|342.42|344.42|342.42|344.41|342.41|2
1726727930000|2024-09-19 06:38:50|344.41|342.41|344.41|342.41|344.41|342.41|344.41|342.41|1
1726727940000|2024-09-19 06:39:00|344.42|342.42|344.43|342.43|344.46|342.46|344.42|342.42|3
1726727960000|2024-09-19 06:39:20|344.38|342.38|344.33|342.33|344.38|342.38|344.33|342.33|3
1726727970000|2024-09-19 06:39:30|344.3|342.3|344.3|342.3|344.3|342.3|344.3|342.3|1
1726727990000|2024-09-19 06:39:50|344.33|342.33|344.35|342.35|344.35|342.35|344.32|342.32|3
1726728000000|2024-09-19 06:40:00|344.34|342.34|344.35|342.35|344.35|342.35|344.34|342.34|2
1726728010000|2024-09-19 06:40:10|344.34|342.34|344.34|342.34|344.34|342.34|344.34|342.34|1
1726728030000|2024-09-19 06:40:30|344.36|342.36|344.34|342.34|344.37|342.37|344.33|342.33|7
1726728040000|2024-09-19 06:40:40|344.35|342.35|344.39|342.39|344.4|342.4|344.35|342.35|3
1726728050000|2024-09-19 06:40:50|344.38|342.38|344.39|342.39|344.4|342.4|344.38|342.38|5
1726728060000|2024-09-19 06:41:00|344.34|342.34|344.31|342.31|344.34|342.34|344.31|342.31|2
1726728070000|2024-09-19 06:41:10|344.33|342.33|344.19|342.19|344.33|342.33|344.19|342.19|3
1726728080000|2024-09-19 06:41:20|344.21|342.21|344.13|342.13|344.21|342.21|344.12|342.12|12
1726728090000|2024-09-19 06:41:30|344.14|342.14|344.2|342.2|344.2|342.2|344.14|342.14|3
1726728100000|2024-09-19 06:41:40|344.19|342.19|344.19|342.19|344.22|342.22|344.19|342.19|16
1726728110000|2024-09-19 06:41:50|344.21|342.21|344.21|342.21|344.21|342.21|344.21|342.21|1
1726728120000|2024-09-19 06:42:00|344.19|342.19|344.15|342.15|344.19|342.19|344.14|342.14|4
1726728130000|2024-09-19 06:42:10|344.16|342.16|344.19|342.19|344.2|342.2|344.16|342.16|7
1726728140000|2024-09-19 06:42:20|344.2|342.2|344.18|342.18|344.2|342.2|344.18|342.18|6
1726728150000|2024-09-19 06:42:30|344.25|342.25|344.22|342.22|344.25|342.25|344.2|342.2|4
1726728170000|2024-09-19 06:42:50|344.21|342.21|344.18|342.18|344.21|342.21|344.18|342.18|4
1726728180000|2024-09-19 06:43:00|344.17|342.17|344.17|342.17|344.17|342.17|344.17|342.17|1
1726728190000|2024-09-19 06:43:10|344.22|342.22|344.18|342.18|344.22|342.22|344.18|342.18|4
1726728210000|2024-09-19 06:43:30|344.19|342.19|344.18|342.18|344.19|342.19|344.18|342.18|2
1726728220000|2024-09-19 06:43:40|344.22|342.22|344.18|342.18|344.22|342.22|344.18|342.18|3
1726728230000|2024-09-19 06:43:50|344.19|342.19|344.18|342.18|344.19|342.19|344.18|342.18|2
1726728240000|2024-09-19 06:44:00|344.17|342.17|343.97|341.97|344.17|342.17|343.97|341.97|6
1726728250000|2024-09-19 06:44:10|343.93|341.93|343.82|341.82|343.93|341.93|343.82|341.82|10
1726728260000|2024-09-19 06:44:20|343.85|341.85|343.83|341.83|343.85|341.85|343.83|341.83|2
1726728270000|2024-09-19 06:44:30|343.81|341.81|343.78|341.78|343.83|341.83|343.78|341.78|5
1726728290000|2024-09-19 06:44:50|343.83|341.83|344.39|342.39|344.44|342.44|343.83|341.83|14
1726728300000|2024-09-19 06:45:00|344.34|342.34|344.35|342.35|344.38|342.38|344.3|342.3|13
1726728310000|2024-09-19 06:45:10|344.36|342.36|344.44|342.44|344.49|342.49|344.35|342.35|20
1726728320000|2024-09-19 06:45:20|344.38|342.38|344.25|342.25|344.38|342.38|344.25|342.25|5
1726728330000|2024-09-19 06:45:30|344.3|342.3|344.31|342.31|344.33|342.33|344.29|342.29|6
1726728340000|2024-09-19 06:45:40|344.34|342.34|344.28|342.28|344.35|342.35|344.28|342.28|7
1726728350000|2024-09-19 06:45:50|344.27|342.27|344.28|342.28|344.32|342.32|344.21|342.21|12
1726728360000|2024-09-19 06:46:00|344.27|342.27|344.35|342.35|344.41|342.41|344.23|342.23|19
1726728370000|2024-09-19 06:46:10|344.4|342.4|344.42|342.42|344.44|342.44|344.4|342.4|18
1726728380000|2024-09-19 06:46:20|344.45|342.45|344.42|342.42|344.45|342.45|344.42|342.42|2
1726728390000|2024-09-19 06:46:30|344.43|342.43|344.43|342.43|344.43|342.43|344.43|342.43|1
1726728400000|2024-09-19 06:46:40|344.42|342.42|344.4|342.4|344.42|342.42|344.4|342.4|2
1726728410000|2024-09-19 06:46:50|344.43|342.43|344.4|342.4|344.43|342.43|344.4|342.4|2
1726728420000|2024-09-19 06:47:00|344.42|342.42|344.41|342.41|344.42|342.42|344.41|342.41|2
1726728430000|2024-09-19 06:47:10|344.47|342.47|344.53|342.53|344.54|342.54|344.42|342.42|12
1726728440000|2024-09-19 06:47:20|344.52|342.52|344.53|342.53|344.55|342.55|344.51|342.51|5
1726728450000|2024-09-19 06:47:30|344.52|342.52|344.5|342.5|344.53|342.53|344.46|342.46|17
1726728460000|2024-09-19 06:47:40|344.51|342.51|344.51|342.51|344.51|342.51|344.47|342.47|13
1726728470000|2024-09-19 06:47:50|344.5|342.5|344.48|342.48|344.5|342.5|344.48|342.48|3
1726728480000|2024-09-19 06:48:00|344.5|342.5|344.5|342.5|344.57|342.57|344.5|342.5|15
1726728490000|2024-09-19 06:48:10|344.53|342.53|344.42|342.42|344.53|342.53|344.42|342.42|7
1726728500000|2024-09-19 06:48:20|344.38|342.38|344.32|342.32|344.4|342.4|344.31|342.31|8
1726728510000|2024-09-19 06:48:30|344.33|342.33|344.44|342.44|344.44|342.44|344.33|342.33|7
1726728520000|2024-09-19 06:48:40|344.43|342.43|344.42|342.42|344.43|342.43|344.41|342.41|4
1726728530000|2024-09-19 06:48:50|344.41|342.41|344.43|342.43|344.43|342.43|344.3|342.3|10
1726728540000|2024-09-19 06:49:00|344.48|342.48|344.53|342.53|344.53|342.53|344.45|342.45|11
1726728550000|2024-09-19 06:49:10|344.59|342.59|344.64|342.64|344.7|342.7|344.56|342.56|10
1726728560000|2024-09-19 06:49:20|344.65|342.65|344.68|342.68|344.68|342.68|344.65|342.65|4
1726728570000|2024-09-19 06:49:30|344.75|342.75|344.72|342.72|344.75|342.75|344.69|342.69|6
1726728580000|2024-09-19 06:49:40|344.75|342.75|344.74|342.74|344.75|342.75|344.74|342.74|2
1726728590000|2024-09-19 06:49:50|344.75|342.75|344.77|342.77|344.77|342.77|344.75|342.75|3
1726728600000|2024-09-19 06:50:00|344.82|342.82|344.81|342.81|344.83|342.83|344.79|342.79|12
1726728610000|2024-09-19 06:50:10|344.8|342.8|344.81|342.81|344.82|342.82|344.72|342.72|17
1726728620000|2024-09-19 06:50:20|344.82|342.82|344.83|342.83|344.86|342.86|344.81|342.81|14
1726728630000|2024-09-19 06:50:30|344.85|342.85|344.83|342.83|344.85|342.85|344.83|342.83|2
1726728640000|2024-09-19 06:50:40|344.82|342.82|344.85|342.85|344.85|342.85|344.82|342.82|4
1726728650000|2024-09-19 06:50:50|344.86|342.86|344.85|342.85|344.86|342.86|344.85|342.85|8
1726728660000|2024-09-19 06:51:00|344.87|342.87|344.81|342.81|344.88|342.88|344.81|342.81|7
1726728670000|2024-09-19 06:51:10|344.85|342.85|344.78|342.78|344.85|342.85|344.77|342.77|6
1726728680000|2024-09-19 06:51:20|344.79|342.79|344.81|342.81|344.82|342.82|344.77|342.77|8
1726728690000|2024-09-19 06:51:30|344.83|342.83|344.82|342.82|344.85|342.85|344.82|342.82|8
1726728700000|2024-09-19 06:51:40|344.79|342.79|344.81|342.81|344.84|342.84|344.79|342.79|4
1726728710000|2024-09-19 06:51:50|344.85|342.85|344.83|342.83|344.87|342.87|344.82|342.82|9
1726728720000|2024-09-19 06:52:00|344.82|342.82|344.72|342.72|344.82|342.82|344.72|342.72|7
1726728730000|2024-09-19 06:52:10|344.7|342.7|344.76|342.76|344.78|342.78|344.69|342.69|11
1726728740000|2024-09-19 06:52:20|344.77|342.77|344.82|342.82|344.86|342.86|344.77|342.77|17
1726728750000|2024-09-19 06:52:30|344.83|342.83|344.72|342.72|344.83|342.83|344.72|342.72|10
1726728760000|2024-09-19 06:52:40|344.7|342.7|344.41|342.41|344.7|342.7|344.41|342.41|14
1726728770000|2024-09-19 06:52:50|344.43|342.43|344.43|342.43|344.43|342.43|344.43|342.43|1
1726728780000|2024-09-19 06:53:00|344.47|342.47|344.49|342.49|344.5|342.5|344.45|342.45|6
1726728790000|2024-09-19 06:53:10|344.48|342.48|344.42|342.42|344.48|342.48|344.41|342.41|13
1726728800000|2024-09-19 06:53:20|344.44|342.44|344.41|342.41|344.44|342.44|344.41|342.41|2
1726728810000|2024-09-19 06:53:30|344.44|342.44|344.41|342.41|344.44|342.44|344.41|342.41|2
1726728820000|2024-09-19 06:53:40|344.42|342.42|344.42|342.42|344.42|342.42|344.42|342.42|1
1726728840000|2024-09-19 06:54:00|344.41|342.41|344.4|342.4|344.43|342.43|344.35|342.35|11
1726728850000|2024-09-19 06:54:10|344.39|342.39|344.39|342.39|344.41|342.41|344.39|342.39|4
1726728860000|2024-09-19 06:54:20|344.41|342.41|344.31|342.31|344.41|342.41|344.31|342.31|6
1726728870000|2024-09-19 06:54:30|344.27|342.27|344.32|342.32|344.33|342.33|344.27|342.27|7
1726728880000|2024-09-19 06:54:40|344.31|342.31|344.31|342.31|344.34|342.34|344.31|342.31|3
1726728890000|2024-09-19 06:54:50|344.35|342.35|344.32|342.32|344.36|342.36|344.32|342.32|5
1726728900000|2024-09-19 06:55:00|344.36|342.36|344.42|342.42|344.44|342.44|344.33|342.33|15
1726728910000|2024-09-19 06:55:10|344.43|342.43|344.38|342.38|344.43|342.43|344.38|342.38|15
1726728920000|2024-09-19 06:55:20|344.41|342.41|344.29|342.29|344.42|342.42|344.28|342.28|12
1726728940000|2024-09-19 06:55:40|344.27|342.27|344|342|344.27|342.27|343.98|341.98|11
1726728950000|2024-09-19 06:55:50|344.01|342.01|344.03|342.03|344.08|342.08|344.01|342.01|8
1726728960000|2024-09-19 06:56:00|344.06|342.06|344.04|342.04|344.06|342.06|344.04|342.04|2
1726728970000|2024-09-19 06:56:10|344.09|342.09|344.05|342.05|344.09|342.09|344.03|342.03|7
1726728990000|2024-09-19 06:56:30|344.02|342.02|343.93|341.93|344.05|342.05|343.92|341.92|14
1726729010000|2024-09-19 06:56:50|343.89|341.89|344.07|342.07|344.07|342.07|343.86|341.86|11
1726729020000|2024-09-19 06:57:00|344.06|342.06|344.08|342.08|344.1|342.1|344.04|342.04|12
1726729030000|2024-09-19 06:57:10|344.11|342.11|344.1|342.1|344.11|342.11|344.08|342.08|6
1726729040000|2024-09-19 06:57:20|344.09|342.09|344.09|342.09|344.1|342.1|344.09|342.09|3
1726729050000|2024-09-19 06:57:30|344.06|342.06|344.02|342.02|344.06|342.06|344.02|342.02|2
1726729060000|2024-09-19 06:57:40|343.98|341.98|343.93|341.93|343.98|341.98|343.93|341.93|2
1726729070000|2024-09-19 06:57:50|343.96|341.96|343.96|341.96|343.96|341.96|343.96|341.96|1
1726729080000|2024-09-19 06:58:00|343.91|341.91|343.83|341.83|343.91|341.91|343.83|341.83|10
1726729090000|2024-09-19 06:58:10|343.82|341.82|343.8|341.8|343.84|341.84|343.8|341.8|7
1726729110000|2024-09-19 06:58:30|343.86|341.86|343.88|341.88|343.9|341.9|343.84|341.84|10
1726729120000|2024-09-19 06:58:40|343.87|341.87|343.9|341.9|343.92|341.92|343.86|341.86|6
1726729130000|2024-09-19 06:58:50|343.89|341.89|343.89|341.89|343.89|341.89|343.89|341.89|1
1726729140000|2024-09-19 06:59:00|343.94|341.94|343.94|341.94|343.94|341.94|343.92|341.92|3
1726729150000|2024-09-19 06:59:10|343.9|341.9|343.96|341.96|343.98|341.98|343.9|341.9|17
1726729160000|2024-09-19 06:59:20|343.95|341.95|343.94|341.94|343.96|341.96|343.93|341.93|4
1726729180000|2024-09-19 06:59:40|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|1
1726729190000|2024-09-19 06:59:50|343.9|341.9|343.87|341.87|343.9|341.9|343.87|341.87|2
1726729200000|2024-09-19 07:00:00|343.86|341.86|343.95|341.95|343.97|341.97|343.83|341.83|12
1726729210000|2024-09-19 07:00:10|343.96|341.96|343.95|341.95|344.03|342.03|343.95|341.95|9
1726729220000|2024-09-19 07:00:20|343.98|341.98|343.97|341.97|344|342|343.97|341.97|11
1726729230000|2024-09-19 07:00:30|343.99|341.99|344.07|342.07|344.07|342.07|343.95|341.95|10
1726729250000|2024-09-19 07:00:50|344.06|342.06|344.06|342.06|344.06|342.06|344.06|342.06|1
1726729260000|2024-09-19 07:01:00|344.02|342.02|344.02|342.02|344.04|342.04|344.02|342.02|4
1726729270000|2024-09-19 07:01:10|343.98|341.98|344.01|342.01|344.01|342.01|343.98|341.98|2
1726729280000|2024-09-19 07:01:20|344|342|344|342|344|342|344|342|1
1726729290000|2024-09-19 07:01:30|344.01|342.01|343.86|341.86|344.02|342.02|343.85|341.85|13
1726729300000|2024-09-19 07:01:40|343.85|341.85|343.84|341.84|343.86|341.86|343.84|341.84|4
1726729310000|2024-09-19 07:01:50|343.74|341.74|343.72|341.72|343.76|341.76|343.72|341.72|7
1726729320000|2024-09-19 07:02:00|343.64|341.64|343.67|341.67|343.72|341.72|343.63|341.63|9
1726729330000|2024-09-19 07:02:10|343.66|341.66|343.66|341.66|343.68|341.68|343.65|341.65|4
1726729340000|2024-09-19 07:02:20|343.65|341.65|343.66|341.66|343.72|341.72|343.65|341.65|7
1726729350000|2024-09-19 07:02:30|343.67|341.67|343.65|341.65|343.67|341.67|343.65|341.65|3
1726729360000|2024-09-19 07:02:40|343.69|341.69|343.67|341.67|343.69|341.69|343.67|341.67|7
1726729370000|2024-09-19 07:02:50|343.66|341.66|343.66|341.66|343.68|341.68|343.64|341.64|7
1726729380000|2024-09-19 07:03:00|343.65|341.65|343.62|341.62|343.66|341.66|343.62|341.62|6
1726729390000|2024-09-19 07:03:10|343.6|341.6|343.49|341.49|343.62|341.62|343.49|341.49|7
1726729400000|2024-09-19 07:03:20|343.51|341.51|343.51|341.51|343.51|341.51|343.49|341.49|5
1726729410000|2024-09-19 07:03:30|343.5|341.5|343.48|341.48|343.51|341.51|343.48|341.48|9
1726729440000|2024-09-19 07:04:00|343.47|341.47|343.48|341.48|343.51|341.51|343.47|341.47|3
1726729450000|2024-09-19 07:04:10|343.42|341.42|343.48|341.48|343.48|341.48|343.42|341.42|2
1726729480000|2024-09-19 07:04:40|343.51|341.51|343.35|341.35|343.51|341.51|343.35|341.35|5
1726729500000|2024-09-19 07:05:00|343.32|341.32|343.25|341.25|343.32|341.32|343.25|341.25|4
1726729510000|2024-09-19 07:05:10|343.31|341.31|343.43|341.43|343.43|341.43|343.31|341.31|5
1726729520000|2024-09-19 07:05:20|343.42|341.42|344.07|342.07|344.07|342.07|343.4|341.4|21
1726729530000|2024-09-19 07:05:30|344.06|342.06|343.96|341.96|344.06|342.06|343.96|341.96|9
1726729540000|2024-09-19 07:05:40|343.95|341.95|343.95|341.95|343.95|341.95|343.95|341.95|1
1726729550000|2024-09-19 07:05:50|344.07|342.07|344.19|342.19|344.19|342.19|344.07|342.07|4
1726729560000|2024-09-19 07:06:00|344.21|342.21|344.26|342.26|344.26|342.26|344.21|342.21|19
1726729570000|2024-09-19 07:06:10|344.25|342.25|344.42|342.42|344.45|342.45|344.23|342.23|17
1726729580000|2024-09-19 07:06:20|344.45|342.45|344.55|342.55|344.55|342.55|344.45|342.45|14
1726729590000|2024-09-19 07:06:30|344.57|342.57|344.67|342.67|344.7|342.7|344.57|342.57|10
1726729600000|2024-09-19 07:06:40|344.66|342.66|344.68|342.68|344.7|342.7|344.66|342.66|17
1726729610000|2024-09-19 07:06:50|344.69|342.69|344.7|342.7|344.79|342.79|344.67|342.67|19
1726729620000|2024-09-19 07:07:00|344.71|342.71|344.9|342.9|344.95|342.95|344.7|342.7|27
1726729630000|2024-09-19 07:07:10|344.91|342.91|344.9|342.9|344.92|342.92|344.89|342.89|12
1726729640000|2024-09-19 07:07:20|344.91|342.91|344.9|342.9|344.91|342.91|344.88|342.88|9
1726729650000|2024-09-19 07:07:30|344.91|342.91|344.93|342.93|344.95|342.95|344.91|342.91|16
1726729660000|2024-09-19 07:07:40|344.94|342.94|344.96|342.96|344.96|342.96|344.94|342.94|3
1726729670000|2024-09-19 07:07:50|344.97|342.97|344.97|342.97|344.97|342.97|344.97|342.97|1
1726729680000|2024-09-19 07:08:00|344.98|342.98|345.04|343.04|345.06|343.06|344.98|342.98|9
1726729700000|2024-09-19 07:08:20|345.03|343.03|344.86|342.86|345.03|343.03|344.82|342.82|14
1726729710000|2024-09-19 07:08:30|344.85|342.85|344.84|342.84|344.87|342.87|344.84|342.84|6
1726729720000|2024-09-19 07:08:40|344.86|342.86|344.81|342.81|344.86|342.86|344.81|342.81|7
1726729730000|2024-09-19 07:08:50|344.79|342.79|344.69|342.69|344.81|342.81|344.69|342.69|8
1726729740000|2024-09-19 07:09:00|344.68|342.68|344.67|342.67|344.69|342.69|344.66|342.66|9
1726729750000|2024-09-19 07:09:10|344.68|342.68|344.73|342.73|344.75|342.75|344.67|342.67|15
1726729760000|2024-09-19 07:09:20|344.72|342.72|344.85|342.85|344.85|342.85|344.72|342.72|13
1726729770000|2024-09-19 07:09:30|344.86|342.86|344.84|342.84|344.88|342.88|344.82|342.82|15
1726729780000|2024-09-19 07:09:40|344.85|342.85|344.82|342.82|344.85|342.85|344.81|342.81|8
1726729790000|2024-09-19 07:09:50|344.81|342.81|344.7|342.7|344.82|342.82|344.7|342.7|9
1726729800000|2024-09-19 07:10:00|344.69|342.69|344.71|342.71|344.71|342.71|344.64|342.64|10
1726729810000|2024-09-19 07:10:10|344.7|342.7|344.63|342.63|344.7|342.7|344.62|342.62|10
1726729820000|2024-09-19 07:10:20|344.64|342.64|344.68|342.68|344.68|342.68|344.64|342.64|5
1726729830000|2024-09-19 07:10:30|344.66|342.66|344.72|342.72|344.72|342.72|344.66|342.66|7
1726729840000|2024-09-19 07:10:40|344.71|342.71|344.78|342.78|344.79|342.79|344.71|342.71|15
1726729850000|2024-09-19 07:10:50|344.77|342.77|344.89|342.89|344.9|342.9|344.73|342.73|10
1726729860000|2024-09-19 07:11:00|344.93|342.93|344.89|342.89|344.94|342.94|344.89|342.89|16
1726729870000|2024-09-19 07:11:10|344.85|342.85|344.68|342.68|344.85|342.85|344.67|342.67|14
1726729880000|2024-09-19 07:11:20|344.69|342.69|344.85|342.85|344.86|342.86|344.69|342.69|16
1726729890000|2024-09-19 07:11:30|344.87|342.87|344.87|342.87|344.87|342.87|344.82|342.82|12
1726729900000|2024-09-19 07:11:40|344.86|342.86|344.91|342.91|344.93|342.93|344.86|342.86|9
1726729910000|2024-09-19 07:11:50|344.92|342.92|344.99|342.99|344.99|342.99|344.92|342.92|11
1726729920000|2024-09-19 07:12:00|345|343|345|343|345.01|343.01|345|343|3
1726729930000|2024-09-19 07:12:10|345.01|343.01|345.02|343.02|345.02|343.02|345.01|343.01|2
1726729940000|2024-09-19 07:12:20|345.03|343.03|345.06|343.06|345.06|343.06|345.03|343.03|4
1726729950000|2024-09-19 07:12:30|345.07|343.07|345.1|343.1|345.1|343.1|345.07|343.07|4
1726729960000|2024-09-19 07:12:40|345.07|343.07|345.06|343.06|345.07|343.07|345.06|343.06|2
1726729970000|2024-09-19 07:12:50|344.99|342.99|345.06|343.06|345.06|343.06|344.99|342.99|2
1726729980000|2024-09-19 07:13:00|344.98|342.98|344.84|342.84|344.98|342.98|344.84|342.84|8
1726729990000|2024-09-19 07:13:10|344.87|342.87|344.83|342.83|344.87|342.87|344.81|342.81|7
1726730000000|2024-09-19 07:13:20|344.86|342.86|344.89|342.89|344.94|342.94|344.85|342.85|8
1726730010000|2024-09-19 07:13:30|344.93|342.93|344.9|342.9|344.93|342.93|344.89|342.89|3
1726730020000|2024-09-19 07:13:40|344.89|342.89|344.87|342.87|344.9|342.9|344.87|342.87|8
1726730030000|2024-09-19 07:13:50|344.9|342.9|344.82|342.82|344.93|342.93|344.79|342.79|24
1726730040000|2024-09-19 07:14:00|344.81|342.81|344.59|342.59|344.83|342.83|344.51|342.51|23
1726730050000|2024-09-19 07:14:10|344.6|342.6|344.54|342.54|344.61|342.61|344.54|342.54|14
1726730060000|2024-09-19 07:14:20|344.51|342.51|344.43|342.43|344.51|342.51|344.38|342.38|18
1726730070000|2024-09-19 07:14:30|344.4|342.4|344.27|342.27|344.42|342.42|344.27|342.27|5
1726730080000|2024-09-19 07:14:40|344.31|342.31|344.28|342.28|344.31|342.31|344.27|342.27|4
1726730090000|2024-09-19 07:14:50|344.29|342.29|344.35|342.35|344.4|342.4|344.29|342.29|9
1726730100000|2024-09-19 07:15:00|344.34|342.34|344.49|342.49|344.52|342.52|344.31|342.31|22
1726730110000|2024-09-19 07:15:10|344.48|342.48|344.38|342.38|344.48|342.48|344.38|342.38|11
1726730120000|2024-09-19 07:15:20|344.42|342.42|344.53|342.53|344.53|342.53|344.39|342.39|14
1726730130000|2024-09-19 07:15:30|344.52|342.52|344.44|342.44|344.52|342.52|344.41|342.41|18
1726730140000|2024-09-19 07:15:40|344.45|342.45|344.38|342.38|344.45|342.45|344.38|342.38|13
1726730150000|2024-09-19 07:15:50|344.37|342.37|344.3|342.3|344.39|342.39|344.29|342.29|18
1726730160000|2024-09-19 07:16:00|344.29|342.29|344.21|342.21|344.3|342.3|344.21|342.21|15
1726730170000|2024-09-19 07:16:10|344.25|342.25|344.37|342.37|344.4|342.4|344.22|342.22|15
1726730180000|2024-09-19 07:16:20|344.38|342.38|344.44|342.44|344.53|342.53|344.38|342.38|14
1726730190000|2024-09-19 07:16:30|344.43|342.43|344.39|342.39|344.44|342.44|344.38|342.38|12
1726730200000|2024-09-19 07:16:40|344.41|342.41|344.51|342.51|344.55|342.55|344.41|342.41|11
1726730210000|2024-09-19 07:16:50|344.5|342.5|344.51|342.51|344.54|342.54|344.48|342.48|10
1726730220000|2024-09-19 07:17:00|344.54|342.54|344.64|342.64|344.64|342.64|344.54|342.54|17
1726730230000|2024-09-19 07:17:10|344.63|342.63|344.69|342.69|344.71|342.71|344.63|342.63|13
1726730240000|2024-09-19 07:17:20|344.7|342.7|344.81|342.81|344.84|342.84|344.69|342.69|17
1726730250000|2024-09-19 07:17:30|344.8|342.8|344.83|342.83|344.84|342.84|344.8|342.8|13
1726730260000|2024-09-19 07:17:40|344.85|342.85|344.82|342.82|344.87|342.87|344.82|342.82|10
1726730270000|2024-09-19 07:17:50|344.85|342.85|344.81|342.81|344.85|342.85|344.81|342.81|6
1726730280000|2024-09-19 07:18:00|344.8|342.8|344.83|342.83|344.85|342.85|344.8|342.8|7
1726730290000|2024-09-19 07:18:10|344.84|342.84|344.86|342.86|344.86|342.86|344.81|342.81|8
1726730300000|2024-09-19 07:18:20|344.88|342.88|344.86|342.86|344.89|342.89|344.84|342.84|8
1726730310000|2024-09-19 07:18:30|344.85|342.85|344.92|342.92|344.94|342.94|344.85|342.85|13
1726730320000|2024-09-19 07:18:40|344.91|342.91|344.96|342.96|344.97|342.97|344.89|342.89|8
1726730330000|2024-09-19 07:18:50|344.95|342.95|344.97|342.97|344.97|342.97|344.92|342.92|16
1726730340000|2024-09-19 07:19:00|344.96|342.96|344.98|342.98|344.98|342.98|344.96|342.96|5
1726730350000|2024-09-19 07:19:10|344.97|342.97|344.95|342.95|344.97|342.97|344.93|342.93|5
1726730360000|2024-09-19 07:19:20|344.94|342.94|344.91|342.91|344.97|342.97|344.9|342.9|17
1726730370000|2024-09-19 07:19:30|344.92|342.92|344.91|342.91|344.92|342.92|344.91|342.91|4
1726730380000|2024-09-19 07:19:40|344.92|342.92|344.93|342.93|344.93|342.93|344.92|342.92|2
1726730390000|2024-09-19 07:19:50|344.96|342.96|344.96|342.96|344.96|342.96|344.94|342.94|5
1726730400000|2024-09-19 07:20:00|344.97|342.97|345|343|345|343|344.97|342.97|3
1726730410000|2024-09-19 07:20:10|345.01|343.01|345.02|343.02|345.03|343.03|345.01|343.01|4
1726730420000|2024-09-19 07:20:20|345.03|343.03|345.03|343.03|345.04|343.04|345.02|343.02|5
1726730430000|2024-09-19 07:20:30|345.04|343.04|345.1|343.1|345.1|343.1|345.04|343.04|9
1726730440000|2024-09-19 07:20:40|345.28|343.28|345.48|343.48|345.49|343.49|345.28|343.28|18
1726730450000|2024-09-19 07:20:50|345.47|343.47|345.49|343.49|345.49|343.49|345.46|343.46|8
1726730460000|2024-09-19 07:21:00|345.5|343.5|345.44|343.44|345.5|343.5|345.44|343.44|8
1726730470000|2024-09-19 07:21:10|345.43|343.43|345.4|343.4|345.43|343.43|345.4|343.4|8
1726730480000|2024-09-19 07:21:20|345.5|343.5|345.63|343.63|345.65|343.65|345.5|343.5|10
1726730490000|2024-09-19 07:21:30|345.65|343.65|345.58|343.58|345.65|343.65|345.56|343.56|6
1726730500000|2024-09-19 07:21:40|345.6|343.6|345.59|343.59|345.62|343.62|345.59|343.59|8
1726730510000|2024-09-19 07:21:50|345.58|343.58|345.58|343.58|345.58|343.58|345.56|343.56|4
1726730520000|2024-09-19 07:22:00|345.61|343.61|345.65|343.65|345.66|343.66|345.59|343.59|15
1726730530000|2024-09-19 07:22:10|345.66|343.66|345.77|343.77|345.78|343.78|345.66|343.66|22
1726730540000|2024-09-19 07:22:20|345.78|343.78|345.72|343.72|345.78|343.78|345.71|343.71|15
1726730550000|2024-09-19 07:22:30|345.73|343.73|345.79|343.79|345.82|343.82|345.73|343.73|12
1726730560000|2024-09-19 07:22:40|345.8|343.8|345.89|343.89|345.9|343.9|345.8|343.8|9
1726730570000|2024-09-19 07:22:50|345.88|343.88|345.87|343.87|345.9|343.9|345.87|343.87|20
1726730580000|2024-09-19 07:23:00|345.86|343.86|345.84|343.84|345.86|343.86|345.83|343.83|8
1726730590000|2024-09-19 07:23:10|345.86|343.86|345.86|343.86|345.87|343.87|345.85|343.85|7
1726730600000|2024-09-19 07:23:20|345.85|343.85|345.85|343.85|345.86|343.86|345.84|343.84|4
1726730610000|2024-09-19 07:23:30|345.86|343.86|345.86|343.86|345.86|343.86|345.86|343.86|1
1726730630000|2024-09-19 07:23:50|345.87|343.87|345.83|343.83|345.89|343.89|345.83|343.83|7
1726730650000|2024-09-19 07:24:10|345.82|343.82|345.83|343.83|345.83|343.83|345.82|343.82|2
1726730660000|2024-09-19 07:24:20|345.85|343.85|345.88|343.88|345.9|343.9|345.85|343.85|7
1726730670000|2024-09-19 07:24:30|345.87|343.87|345.88|343.88|345.88|343.88|345.87|343.87|2
1726730690000|2024-09-19 07:24:50|345.89|343.89|345.9|343.9|345.91|343.91|345.88|343.88|13
1726730700000|2024-09-19 07:25:00|345.89|343.89|345.96|343.96|345.96|343.96|345.89|343.89|8
1726730710000|2024-09-19 07:25:10|345.97|343.97|345.97|343.97|345.97|343.97|345.97|343.97|1
1726730750000|2024-09-19 07:25:50|345.98|343.98|345.97|343.97|345.98|343.98|345.97|343.97|2
1726730760000|2024-09-19 07:26:00|345.98|343.98|346|344|346|344|345.97|343.97|7
1726730770000|2024-09-19 07:26:10|345.99|343.99|345.99|343.99|345.99|343.99|345.99|343.99|1
1726730790000|2024-09-19 07:26:30|345.98|343.98|345.99|343.99|345.99|343.99|345.98|343.98|2
1726730830000|2024-09-19 07:27:10|346|344|346.26|344.26|346.26|344.26|346|344|4
1726730840000|2024-09-19 07:27:20|346.24|344.24|346.15|344.15|346.24|344.24|346.13|344.13|6
1726730850000|2024-09-19 07:27:30|346.14|344.14|346.03|344.03|346.14|344.14|346.03|344.03|5
1726730860000|2024-09-19 07:27:40|346.04|344.04|346.24|344.24|346.24|344.24|346.04|344.04|11
1726730870000|2024-09-19 07:27:50|346.26|344.26|346.25|344.25|346.27|344.27|346.25|344.25|4
1726730880000|2024-09-19 07:28:00|346.24|344.24|346.24|344.24|346.24|344.24|346.22|344.22|4
1726730900000|2024-09-19 07:28:20|346.25|344.25|346.26|344.26|346.26|344.26|346.25|344.25|2
1726730910000|2024-09-19 07:28:30|346.25|344.25|346.25|344.25|346.25|344.25|346.25|344.25|1
1726730920000|2024-09-19 07:28:40|346.26|344.26|346.25|344.25|346.26|344.26|346.25|344.25|4
1726730930000|2024-09-19 07:28:50|346.26|344.26|346.25|344.25|346.26|344.26|346.25|344.25|16
1726730940000|2024-09-19 07:29:00|346.26|344.26|346.22|344.22|346.26|344.26|346.21|344.21|5
1726730950000|2024-09-19 07:29:10|346.21|344.21|346.25|344.25|346.25|344.25|346.2|344.2|3
1726730960000|2024-09-19 07:29:20|346.24|344.24|346.25|344.25|346.25|344.25|346.24|344.24|4
1726730970000|2024-09-19 07:29:30|346.26|344.26|346.27|344.27|346.27|344.27|346.26|344.26|2
1726730980000|2024-09-19 07:29:40|346.26|344.26|346.26|344.26|346.26|344.26|346.26|344.26|1
1726730990000|2024-09-19 07:29:50|346.27|344.27|346.27|344.27|346.27|344.27|346.27|344.27|1
1726731000000|2024-09-19 07:30:00|346.26|344.26|346.21|344.21|346.26|344.26|346.21|344.21|8
1726731010000|2024-09-19 07:30:10|346.19|344.19|346.09|344.09|346.2|344.2|346.09|344.09|6
1726731020000|2024-09-19 07:30:20|346.11|344.11|345.99|343.99|346.11|344.11|345.99|343.99|13
1726731030000|2024-09-19 07:30:30|346|344|346|344|346.01|344.01|346|344|3
1726731040000|2024-09-19 07:30:40|346.01|344.01|346.02|344.02|346.06|344.06|346|344|8
1726731050000|2024-09-19 07:30:50|346|344|346.01|344.01|346.01|344.01|345.99|343.99|6
1726731060000|2024-09-19 07:31:00|346|344|345.93|343.93|346.04|344.04|345.93|343.93|12
1726731070000|2024-09-19 07:31:10|345.9|343.9|345.83|343.83|345.9|343.9|345.82|343.82|7
1726731080000|2024-09-19 07:31:20|345.82|343.82|345.79|343.79|345.83|343.83|345.74|343.74|8
1726731090000|2024-09-19 07:31:30|345.78|343.78|345.77|343.77|345.78|343.78|345.76|343.76|6
1726731100000|2024-09-19 07:31:40|345.78|343.78|345.95|343.95|345.98|343.98|345.78|343.78|13
1726731110000|2024-09-19 07:31:50|345.93|343.93|345.95|343.95|345.95|343.95|345.89|343.89|11
1726731120000|2024-09-19 07:32:00|345.97|343.97|345.94|343.94|346.02|344.02|345.91|343.91|15
1726731130000|2024-09-19 07:32:10|345.91|343.91|345.95|343.95|345.95|343.95|345.9|343.9|19
1726731140000|2024-09-19 07:32:20|345.94|343.94|345.93|343.93|345.94|343.94|345.93|343.93|2
1726731150000|2024-09-19 07:32:30|345.92|343.92|345.96|343.96|345.96|343.96|345.88|343.88|9
1726731160000|2024-09-19 07:32:40|345.95|343.95|345.89|343.89|345.99|343.99|345.89|343.89|12
1726731170000|2024-09-19 07:32:50|345.86|343.86|345.85|343.85|345.87|343.87|345.81|343.81|17
1726731180000|2024-09-19 07:33:00|345.84|343.84|345.53|343.53|345.84|343.84|345.48|343.48|16
1726731190000|2024-09-19 07:33:10|345.52|343.52|345.48|343.48|345.54|343.54|345.48|343.48|12
1726731200000|2024-09-19 07:33:20|345.49|343.49|345.45|343.45|345.52|343.52|345.44|343.44|12
1726731210000|2024-09-19 07:33:30|345.44|343.44|345.53|343.53|345.53|343.53|345.4|343.4|11
1726731220000|2024-09-19 07:33:40|345.54|343.54|345.59|343.59|345.64|343.64|345.54|343.54|13
1726731230000|2024-09-19 07:33:50|345.6|343.6|345.55|343.55|345.6|343.6|345.54|343.54|14
1726731240000|2024-09-19 07:34:00|345.56|343.56|345.53|343.53|345.56|343.56|345.51|343.51|14
1726731250000|2024-09-19 07:34:10|345.52|343.52|345.54|343.54|345.55|343.55|345.52|343.52|3
1726731260000|2024-09-19 07:34:20|345.55|343.55|345.71|343.71|345.71|343.71|345.55|343.55|13
1726731270000|2024-09-19 07:34:30|345.7|343.7|345.71|343.71|345.71|343.71|345.7|343.7|4
1726731280000|2024-09-19 07:34:40|345.7|343.7|345.64|343.64|345.7|343.7|345.64|343.64|6
1726731290000|2024-09-19 07:34:50|345.63|343.63|345.63|343.63|345.64|343.64|345.62|343.62|6
1726731300000|2024-09-19 07:35:00|345.64|343.64|345.6|343.6|345.64|343.64|345.57|343.57|9
1726731310000|2024-09-19 07:35:10|345.61|343.61|345.63|343.63|345.66|343.66|345.61|343.61|12
1726731320000|2024-09-19 07:35:20|345.62|343.62|345.54|343.54|345.65|343.65|345.52|343.52|12
1726731330000|2024-09-19 07:35:30|345.53|343.53|345.44|343.44|345.53|343.53|345.44|343.44|5
1726731340000|2024-09-19 07:35:40|345.45|343.45|345.39|343.39|345.45|343.45|345.39|343.39|9
1726731350000|2024-09-19 07:35:50|345.38|343.38|345.31|343.31|345.38|343.38|345.31|343.31|6
1726731360000|2024-09-19 07:36:00|345.32|343.32|345.31|343.31|345.34|343.34|345.31|343.31|5
1726731370000|2024-09-19 07:36:10|345.29|343.29|345.22|343.22|345.32|343.32|345.22|343.22|9
1726731380000|2024-09-19 07:36:20|345.25|343.25|345.46|343.46|345.46|343.46|345.25|343.25|9
1726731390000|2024-09-19 07:36:30|345.48|343.48|345.5|343.5|345.5|343.5|345.47|343.47|6
1726731400000|2024-09-19 07:36:40|345.49|343.49|345.44|343.44|345.49|343.49|345.44|343.44|9
1726731410000|2024-09-19 07:36:50|345.45|343.45|345.48|343.48|345.48|343.48|345.4|343.4|20
1726731420000|2024-09-19 07:37:00|345.47|343.47|345.7|343.7|345.7|343.7|345.47|343.47|16
1726731430000|2024-09-19 07:37:10|345.71|343.71|345.73|343.73|345.73|343.73|345.71|343.71|5
1726731440000|2024-09-19 07:37:20|345.74|343.74|345.98|343.98|346|344|345.74|343.74|8
1726731450000|2024-09-19 07:37:30|345.99|343.99|345.92|343.92|345.99|343.99|345.91|343.91|20
1726731460000|2024-09-19 07:37:40|345.9|343.9|345.92|343.92|345.92|343.92|345.9|343.9|10
1726731470000|2024-09-19 07:37:50|345.91|343.91|345.87|343.87|345.91|343.91|345.87|343.87|3
1726731480000|2024-09-19 07:38:00|345.93|343.93|346.12|344.12|346.18|344.18|345.93|343.93|11
1726731490000|2024-09-19 07:38:10|346.16|344.16|346.11|344.11|346.16|344.16|346.07|344.07|21
1726731500000|2024-09-19 07:38:20|346.13|344.13|346.09|344.09|346.13|344.13|346.07|344.07|19
1726731510000|2024-09-19 07:38:30|346.1|344.1|346.1|344.1|346.1|344.1|346.08|344.08|7
1726731520000|2024-09-19 07:38:40|346.13|344.13|346.12|344.12|346.15|344.15|346.09|344.09|8
1726731530000|2024-09-19 07:38:50|346.13|344.13|346.15|344.15|346.16|344.16|346.12|344.12|10
1726731540000|2024-09-19 07:39:00|346.16|344.16|346.12|344.12|346.18|344.18|346.11|344.11|15
1726731550000|2024-09-19 07:39:10|346.11|344.11|346.24|344.24|346.24|344.24|346.11|344.11|13
1726731560000|2024-09-19 07:39:20|346.23|344.23|346.26|344.26|346.26|344.26|346.23|344.23|2
1726731570000|2024-09-19 07:39:30|346.35|344.35|346.52|344.52|346.56|344.56|346.35|344.35|26
1726731580000|2024-09-19 07:39:40|346.53|344.53|346.52|344.52|346.53|344.53|346.5|344.5|5
1726731590000|2024-09-19 07:39:50|346.51|344.51|346.44|344.44|346.51|344.51|346.43|344.43|7
1726731600000|2024-09-19 07:40:00|346.41|344.41|346.3|344.3|346.41|344.41|346.27|344.27|10
1726731610000|2024-09-19 07:40:10|346.31|344.31|346.42|344.42|346.45|344.45|346.28|344.28|17
1726731620000|2024-09-19 07:40:20|346.41|344.41|346.41|344.41|346.42|344.42|346.4|344.4|13
1726731630000|2024-09-19 07:40:30|346.4|344.4|346.19|344.19|346.41|344.41|346.19|344.19|11
1726731640000|2024-09-19 07:40:40|346.18|344.18|346.32|344.32|346.32|344.32|346.17|344.17|19
1726731650000|2024-09-19 07:40:50|346.34|344.34|346.41|344.41|346.45|344.45|346.34|344.34|22
1726731660000|2024-09-19 07:41:00|346.4|344.4|346.29|344.29|346.4|344.4|346.29|344.29|11
1726731670000|2024-09-19 07:41:10|346.28|344.28|346.13|344.13|346.28|344.28|346.11|344.11|19
1726731680000|2024-09-19 07:41:20|346.14|344.14|346.16|344.16|346.18|344.18|346.12|344.12|18
1726731690000|2024-09-19 07:41:30|346.15|344.15|346.14|344.14|346.15|344.15|346.14|344.14|10
1726731700000|2024-09-19 07:41:40|346.15|344.15|346.32|344.32|346.32|344.32|346.15|344.15|18
1726731710000|2024-09-19 07:41:50|346.31|344.31|346.24|344.24|346.31|344.31|346.23|344.23|6
1726731720000|2024-09-19 07:42:00|346.23|344.23|346.3|344.3|346.36|344.36|346.22|344.22|18
1726731730000|2024-09-19 07:42:10|346.29|344.29|346.31|344.31|346.32|344.32|346.29|344.29|9
1726731740000|2024-09-19 07:42:20|346.3|344.3|346.42|344.42|346.44|344.44|346.3|344.3|20
1726731750000|2024-09-19 07:42:30|346.41|344.41|346.42|344.42|346.45|344.45|346.41|344.41|14
1726731760000|2024-09-19 07:42:40|346.46|344.46|346.5|344.5|346.5|344.5|346.43|344.43|16
1726731770000|2024-09-19 07:42:50|346.51|344.51|346.59|344.59|346.61|344.61|346.51|344.51|18
1726731780000|2024-09-19 07:43:00|346.55|344.55|346.59|344.59|346.6|344.6|346.55|344.55|12
1726731790000|2024-09-19 07:43:10|346.58|344.58|346.65|344.65|346.65|344.65|346.55|344.55|12
1726731800000|2024-09-19 07:43:20|346.67|344.67|346.7|344.7|346.72|344.72|346.67|344.67|10
1726731810000|2024-09-19 07:43:30|346.73|344.73|346.69|344.69|346.73|344.73|346.69|344.69|12
1726731820000|2024-09-19 07:43:40|346.68|344.68|346.73|344.73|346.73|344.73|346.68|344.68|6
1726731830000|2024-09-19 07:43:50|346.71|344.71|346.69|344.69|346.71|344.71|346.68|344.68|11
1726731840000|2024-09-19 07:44:00|346.7|344.7|346.61|344.61|346.7|344.7|346.61|344.61|8
1726731850000|2024-09-19 07:44:10|346.6|344.6|346.57|344.57|346.62|344.62|346.57|344.57|11
1726731860000|2024-09-19 07:44:20|346.55|344.55|346.55|344.55|346.56|344.56|346.54|344.54|8
1726731870000|2024-09-19 07:44:30|346.56|344.56|346.55|344.55|346.58|344.58|346.54|344.54|17
1726731880000|2024-09-19 07:44:40|346.56|344.56|346.75|344.75|346.75|344.75|346.56|344.56|12
1726731890000|2024-09-19 07:44:50|346.73|344.73|346.75|344.75|346.75|344.75|346.73|344.73|3
1726731900000|2024-09-19 07:45:00|346.73|344.73|346.75|344.75|346.76|344.76|346.73|344.73|5
1726731910000|2024-09-19 07:45:10|346.76|344.76|346.76|344.76|346.76|344.76|346.75|344.75|3
1726731920000|2024-09-19 07:45:20|346.77|344.77|346.93|344.93|346.93|344.93|346.77|344.77|5
1726731930000|2024-09-19 07:45:30|346.94|344.94|346.9|344.9|346.95|344.95|346.9|344.9|12
1726731940000|2024-09-19 07:45:40|346.91|344.91|346.91|344.91|346.93|344.93|346.87|344.87|19
1726731950000|2024-09-19 07:45:50|346.92|344.92|346.93|344.93|346.95|344.95|346.9|344.9|17
1726731960000|2024-09-19 07:46:00|346.94|344.94|346.81|344.81|346.94|344.94|346.81|344.81|5
1726731970000|2024-09-19 07:46:10|346.82|344.82|346.83|344.83|346.85|344.85|346.79|344.79|13
1726731980000|2024-09-19 07:46:20|346.84|344.84|346.81|344.81|346.84|344.84|346.78|344.78|8
1726731990000|2024-09-19 07:46:30|346.8|344.8|346.83|344.83|346.83|344.83|346.8|344.8|15
1726732000000|2024-09-19 07:46:40|346.82|344.82|346.94|344.94|346.94|344.94|346.81|344.81|9
1726732010000|2024-09-19 07:46:50|346.95|344.95|347.07|345.07|347.13|345.13|346.93|344.93|17
1726732020000|2024-09-19 07:47:00|347.06|345.06|347.03|345.03|347.06|345.06|346.94|344.94|14
1726732030000|2024-09-19 07:47:10|347.02|345.02|346.95|344.95|347.02|345.02|346.94|344.94|15
1726732040000|2024-09-19 07:47:20|346.94|344.94|346.94|344.94|347.01|345.01|346.93|344.93|23
1726732050000|2024-09-19 07:47:30|346.93|344.93|346.98|344.98|346.98|344.98|346.93|344.93|9
1726732060000|2024-09-19 07:47:40|346.95|344.95|347.19|345.19|347.2|345.2|346.92|344.92|19
1726732070000|2024-09-19 07:47:50|347.22|345.22|347.27|345.27|347.28|345.28|347.22|345.22|10
1726732080000|2024-09-19 07:48:00|347.28|345.28|347.24|345.24|347.31|345.31|347.2|345.2|12
1726732090000|2024-09-19 07:48:10|347.26|345.26|346.98|344.98|347.27|345.27|346.98|344.98|13
1726732100000|2024-09-19 07:48:20|346.97|344.97|346.92|344.92|346.97|344.97|346.92|344.92|9
1726732110000|2024-09-19 07:48:30|346.91|344.91|346.89|344.89|346.93|344.93|346.87|344.87|20
1726732120000|2024-09-19 07:48:40|346.91|344.91|346.9|344.9|346.91|344.91|346.87|344.87|8
1726732130000|2024-09-19 07:48:50|346.89|344.89|346.9|344.9|346.91|344.91|346.89|344.89|8
1726732140000|2024-09-19 07:49:00|346.89|344.89|346.92|344.92|346.93|344.93|346.86|344.86|15
1726732150000|2024-09-19 07:49:10|346.88|344.88|346.9|344.9|346.93|344.93|346.88|344.88|17
1726732160000|2024-09-19 07:49:20|346.91|344.91|346.97|344.97|346.97|344.97|346.9|344.9|15
1726732170000|2024-09-19 07:49:30|346.95|344.95|347.18|345.18|347.19|345.19|346.95|344.95|17
1726732180000|2024-09-19 07:49:40|347.2|345.2|347.16|345.16|347.22|345.22|347.16|345.16|10
1726732190000|2024-09-19 07:49:50|347.14|345.14|347.13|345.13|347.14|345.14|347.09|345.09|12
1726732200000|2024-09-19 07:50:00|347.06|345.06|346.93|344.93|347.06|345.06|346.93|344.93|13
1726732210000|2024-09-19 07:50:10|346.92|344.92|346.88|344.88|346.94|344.94|346.87|344.87|11
1726732220000|2024-09-19 07:50:20|346.89|344.89|346.88|344.88|346.89|344.89|346.87|344.87|13
1726732230000|2024-09-19 07:50:30|346.89|344.89|346.87|344.87|346.9|344.9|346.87|344.87|20
1726732240000|2024-09-19 07:50:40|346.88|344.88|346.85|344.85|346.88|344.88|346.84|344.84|11
1726732250000|2024-09-19 07:50:50|346.84|344.84|346.76|344.76|346.85|344.85|346.72|344.72|17
1726732260000|2024-09-19 07:51:00|346.77|344.77|346.7|344.7|346.79|344.79|346.7|344.7|18
1726732270000|2024-09-19 07:51:10|346.69|344.69|346.74|344.74|346.74|344.74|346.68|344.68|17
1726732280000|2024-09-19 07:51:20|346.73|344.73|346.78|344.78|346.82|344.82|346.69|344.69|14
1726732290000|2024-09-19 07:51:30|346.76|344.76|346.9|344.9|346.91|344.91|346.72|344.72|13
1726732300000|2024-09-19 07:51:40|346.89|344.89|346.92|344.92|346.96|344.96|346.89|344.89|18
1726732310000|2024-09-19 07:51:50|346.91|344.91|346.92|344.92|346.94|344.94|346.91|344.91|7
1726732320000|2024-09-19 07:52:00|346.93|344.93|346.84|344.84|346.93|344.93|346.82|344.82|13
1726732330000|2024-09-19 07:52:10|346.85|344.85|346.95|344.95|346.95|344.95|346.85|344.85|15
1726732340000|2024-09-19 07:52:20|346.94|344.94|346.9|344.9|346.96|344.96|346.9|344.9|16
1726732350000|2024-09-19 07:52:30|346.89|344.89|346.74|344.74|346.89|344.89|346.73|344.73|14
1726732360000|2024-09-19 07:52:40|346.75|344.75|346.76|344.76|346.76|344.76|346.74|344.74|9
1726732370000|2024-09-19 07:52:50|346.78|344.78|346.77|344.77|346.79|344.79|346.76|344.76|11
1726732380000|2024-09-19 07:53:00|346.76|344.76|346.72|344.72|346.76|344.76|346.71|344.71|7
1726732390000|2024-09-19 07:53:10|346.71|344.71|346.71|344.71|346.71|344.71|346.7|344.7|9
1726732400000|2024-09-19 07:53:20|346.7|344.7|346.71|344.71|346.76|344.76|346.7|344.7|8
1726732410000|2024-09-19 07:53:30|346.7|344.7|346.72|344.72|346.75|344.75|346.7|344.7|4
1726732420000|2024-09-19 07:53:40|346.73|344.73|346.62|344.62|346.75|344.75|346.61|344.61|8
1726732430000|2024-09-19 07:53:50|346.61|344.61|346.6|344.6|346.61|344.61|346.59|344.59|17
1726732440000|2024-09-19 07:54:00|346.66|344.66|346.73|344.73|346.73|344.73|346.66|344.66|8
1726732450000|2024-09-19 07:54:10|346.72|344.72|346.6|344.6|346.73|344.73|346.6|344.6|12
1726732460000|2024-09-19 07:54:20|346.61|344.61|346.61|344.61|346.63|344.63|346.59|344.59|19
1726732470000|2024-09-19 07:54:30|346.65|344.65|346.56|344.56|346.65|344.65|346.54|344.54|17
1726732480000|2024-09-19 07:54:40|346.55|344.55|346.56|344.56|346.61|344.61|346.55|344.55|12
1726732490000|2024-09-19 07:54:50|346.57|344.57|346.57|344.57|346.58|344.58|346.56|344.56|5
1726732500000|2024-09-19 07:55:00|346.56|344.56|346.62|344.62|346.63|344.63|346.44|344.44|16
1726732510000|2024-09-19 07:55:10|346.61|344.61|346.65|344.65|346.68|344.68|346.58|344.58|16
1726732520000|2024-09-19 07:55:20|346.64|344.64|346.65|344.65|346.65|344.65|346.63|344.63|7
1726732530000|2024-09-19 07:55:30|346.64|344.64|346.64|344.64|346.65|344.65|346.64|344.64|7
1726732540000|2024-09-19 07:55:40|346.66|344.66|346.64|344.64|346.66|344.66|346.64|344.64|5
1726732550000|2024-09-19 07:55:50|346.63|344.63|346.62|344.62|346.65|344.65|346.62|344.62|6
1726732560000|2024-09-19 07:56:00|346.61|344.61|346.46|344.46|346.61|344.61|346.43|344.43|15
1726732570000|2024-09-19 07:56:10|346.48|344.48|346.48|344.48|346.48|344.48|346.44|344.44|15
1726732580000|2024-09-19 07:56:20|346.5|344.5|346.37|344.37|346.5|344.5|346.37|344.37|8
1726732590000|2024-09-19 07:56:30|346.35|344.35|346.37|344.37|346.39|344.39|346.35|344.35|7
1726732600000|2024-09-19 07:56:40|346.38|344.38|346.42|344.42|346.46|344.46|346.38|344.38|9
1726732610000|2024-09-19 07:56:50|346.44|344.44|346.41|344.41|346.44|344.44|346.41|344.41|2
1726732620000|2024-09-19 07:57:00|346.45|344.45|346.42|344.42|346.45|344.45|346.39|344.39|14
1726732630000|2024-09-19 07:57:10|346.41|344.41|346.41|344.41|346.42|344.42|346.41|344.41|3
1726732640000|2024-09-19 07:57:20|346.45|344.45|346.63|344.63|346.63|344.63|346.42|344.42|18
1726732650000|2024-09-19 07:57:30|346.64|344.64|346.66|344.66|346.67|344.67|346.64|344.64|18
1726732660000|2024-09-19 07:57:40|346.65|344.65|346.66|344.66|346.67|344.67|346.65|344.65|5
1726732670000|2024-09-19 07:57:50|346.65|344.65|346.61|344.61|346.66|344.66|346.61|344.61|5
1726732680000|2024-09-19 07:58:00|346.62|344.62|346.67|344.67|346.71|344.71|346.62|344.62|17
1726732690000|2024-09-19 07:58:10|346.69|344.69|346.71|344.71|346.71|344.71|346.67|344.67|5
1726732700000|2024-09-19 07:58:20|346.69|344.69|346.68|344.68|346.71|344.71|346.68|344.68|13
1726732710000|2024-09-19 07:58:30|346.66|344.66|346.66|344.66|346.66|344.66|346.66|344.66|1
1726732720000|2024-09-19 07:58:40|346.65|344.65|346.65|344.65|346.65|344.65|346.63|344.63|12
1726732730000|2024-09-19 07:58:50|346.66|344.66|346.63|344.63|346.66|344.66|346.63|344.63|3
1726732740000|2024-09-19 07:59:00|346.66|344.66|346.76|344.76|346.76|344.76|346.65|344.65|9
1726732750000|2024-09-19 07:59:10|346.75|344.75|346.73|344.73|346.76|344.76|346.72|344.72|10
1726732760000|2024-09-19 07:59:20|346.72|344.72|346.67|344.67|346.72|344.72|346.66|344.66|7
1726732770000|2024-09-19 07:59:30|346.68|344.68|346.7|344.7|346.73|344.73|346.68|344.68|8
1726732780000|2024-09-19 07:59:40|346.69|344.69|346.72|344.72|346.73|344.73|346.69|344.69|8
1726732790000|2024-09-19 07:59:50|346.73|344.73|346.95|344.95|346.95|344.95|346.73|344.73|23
1726732800000|2024-09-19 08:00:00|346.97|344.97|347.01|345.01|347.04|345.04|346.96|344.96|9
1726732810000|2024-09-19 08:00:10|347.02|345.02|347.16|345.16|347.16|345.16|347.01|345.01|20
1726732820000|2024-09-19 08:00:20|347.17|345.17|347.29|345.29|347.29|345.29|347.17|345.17|16
1726732830000|2024-09-19 08:00:30|347.3|345.3|347.3|345.3|347.31|345.31|347.28|345.28|10
1726732840000|2024-09-19 08:00:40|347.29|345.29|347.07|345.07|347.29|345.29|347.07|345.07|9
1726732850000|2024-09-19 08:00:50|347.06|345.06|347.03|345.03|347.07|345.07|346.99|344.99|16
1726732860000|2024-09-19 08:01:00|347.02|345.02|347.11|345.11|347.17|345.17|347.02|345.02|15
1726732870000|2024-09-19 08:01:10|347.12|345.12|347.09|345.09|347.14|345.14|347.09|345.09|9
1726732880000|2024-09-19 08:01:20|347.08|345.08|347.08|345.08|347.1|345.1|347.08|345.08|11
1726732890000|2024-09-19 08:01:30|347.07|345.07|346.96|344.96|347.08|345.08|346.91|344.91|20
1726732900000|2024-09-19 08:01:40|346.97|344.97|347.07|345.07|347.08|345.08|346.96|344.96|17
1726732910000|2024-09-19 08:01:50|347.08|345.08|347.09|345.09|347.09|345.09|347.07|345.07|9
1726732920000|2024-09-19 08:02:00|347.1|345.1|347.06|345.06|347.1|345.1|346.98|344.98|13
1726732930000|2024-09-19 08:02:10|347.07|345.07|347.29|345.29|347.29|345.29|347.07|345.07|16
1726732940000|2024-09-19 08:02:20|347.3|345.3|347.33|345.33|347.33|345.33|347.29|345.29|8
1726732950000|2024-09-19 08:02:30|347.34|345.34|347.35|345.35|347.35|345.35|347.34|345.34|2
1726732960000|2024-09-19 08:02:40|347.36|345.36|347.36|345.36|347.37|345.37|347.36|345.36|3
1726732970000|2024-09-19 08:02:50|347.33|345.33|347.34|345.34|347.34|345.34|347.33|345.33|2
1726732980000|2024-09-19 08:03:00|347.35|345.35|347.36|345.36|347.36|345.36|347.35|345.35|4
1726732990000|2024-09-19 08:03:10|347.37|345.37|347.33|345.33|347.37|345.37|347.32|345.32|4
1726733000000|2024-09-19 08:03:20|347.34|345.34|347.35|345.35|347.35|345.35|347.34|345.34|2
1726733010000|2024-09-19 08:03:30|347.28|345.28|347.15|345.15|347.31|345.31|347.15|345.15|14
1726733020000|2024-09-19 08:03:40|347.16|345.16|347.15|345.15|347.17|345.17|347.14|345.14|15
1726733030000|2024-09-19 08:03:50|347.14|345.14|347.17|345.17|347.17|345.17|347.14|345.14|8
1726733040000|2024-09-19 08:04:00|347.18|345.18|347.07|345.07|347.19|345.19|347.06|345.06|17
1726733050000|2024-09-19 08:04:10|347.08|345.08|347.1|345.1|347.1|345.1|347.07|345.07|17
1726733060000|2024-09-19 08:04:20|347.11|345.11|347.08|345.08|347.11|345.11|347.04|345.04|16
1726733070000|2024-09-19 08:04:30|347.07|345.07|347.17|345.17|347.17|345.17|347.05|345.05|16
1726733080000|2024-09-19 08:04:40|347.16|345.16|347.15|345.15|347.16|345.16|347.13|345.13|8
1726733090000|2024-09-19 08:04:50|347.16|345.16|347.19|345.19|347.2|345.2|347.16|345.16|9
1726733100000|2024-09-19 08:05:00|347.18|345.18|347.09|345.09|347.19|345.19|347.08|345.08|13
1726733110000|2024-09-19 08:05:10|347.1|345.1|347.1|345.1|347.13|345.13|347.09|345.09|17
1726733120000|2024-09-19 08:05:20|347.12|345.12|347.2|345.2|347.21|345.21|347.11|345.11|20
1726733130000|2024-09-19 08:05:30|347.18|345.18|347.18|345.18|347.22|345.22|347.16|345.16|15
1726733140000|2024-09-19 08:05:40|347.17|345.17|347.2|345.2|347.21|345.21|347.17|345.17|10
1726733150000|2024-09-19 08:05:50|347.21|345.21|347.16|345.16|347.21|345.21|347.13|345.13|20
1726733160000|2024-09-19 08:06:00|347.17|345.17|347.22|345.22|347.22|345.22|347.16|345.16|10
1726733170000|2024-09-19 08:06:10|347.23|345.23|347.3|345.3|347.3|345.3|347.2|345.2|15
1726733180000|2024-09-19 08:06:20|347.31|345.31|347.29|345.29|347.31|345.31|347.28|345.28|6
1726733190000|2024-09-19 08:06:30|347.28|345.28|347.23|345.23|347.29|345.29|347.23|345.23|19
1726733200000|2024-09-19 08:06:40|347.24|345.24|347.28|345.28|347.28|345.28|347.23|345.23|10
1726733210000|2024-09-19 08:06:50|347.23|345.23|347.01|345.01|347.23|345.23|346.97|344.97|21
1726733220000|2024-09-19 08:07:00|347|345|347|345|347.05|345.05|346.98|344.98|20
1726733230000|2024-09-19 08:07:10|347.01|345.01|346.85|344.85|347.01|345.01|346.78|344.78|19
1726733240000|2024-09-19 08:07:20|346.86|344.86|346.79|344.79|346.91|344.91|346.79|344.79|18
1726733250000|2024-09-19 08:07:30|346.78|344.78|346.83|344.83|346.83|344.83|346.77|344.77|9
1726733260000|2024-09-19 08:07:40|346.81|344.81|346.72|344.72|346.84|344.84|346.72|344.72|20
1726733270000|2024-09-19 08:07:50|346.69|344.69|346.65|344.65|346.69|344.69|346.64|344.64|7
1726733280000|2024-09-19 08:08:00|346.61|344.61|346.62|344.62|346.63|344.63|346.59|344.59|12
1726733290000|2024-09-19 08:08:10|346.61|344.61|346.79|344.79|346.79|344.79|346.61|344.61|15
1726733300000|2024-09-19 08:08:20|346.78|344.78|346.83|344.83|346.83|344.83|346.76|344.76|11
1726733310000|2024-09-19 08:08:30|346.82|344.82|347.06|345.06|347.06|345.06|346.82|344.82|16
1726733320000|2024-09-19 08:08:40|347.09|345.09|346.96|344.96|347.09|345.09|346.96|344.96|21
1726733330000|2024-09-19 08:08:50|346.95|344.95|347.08|345.08|347.11|345.11|346.95|344.95|13
1726733340000|2024-09-19 08:09:00|347.09|345.09|347.09|345.09|347.11|345.11|347.09|345.09|8
1726733350000|2024-09-19 08:09:10|347.08|345.08|347.1|345.1|347.13|345.13|347.08|345.08|11
1726733360000|2024-09-19 08:09:20|347.13|345.13|347.13|345.13|347.13|345.13|347.11|345.11|11
1726733370000|2024-09-19 08:09:30|347.14|345.14|347.21|345.21|347.21|345.21|347.13|345.13|12
1726733380000|2024-09-19 08:09:40|347.22|345.22|347.21|345.21|347.22|345.22|347.19|345.19|3
1726733390000|2024-09-19 08:09:50|347.2|345.2|347.26|345.26|347.26|345.26|347.2|345.2|7
1726733400000|2024-09-19 08:10:00|347.24|345.24|347.22|345.22|347.24|345.24|347.22|345.22|8
1726733410000|2024-09-19 08:10:10|347.23|345.23|347.26|345.26|347.3|345.3|347.21|345.21|19
1726733420000|2024-09-19 08:10:20|347.25|345.25|347.13|345.13|347.26|345.26|347.13|345.13|17
1726733430000|2024-09-19 08:10:30|347.14|345.14|347.13|345.13|347.19|345.19|347.11|345.11|18
1726733440000|2024-09-19 08:10:40|347.15|345.15|347.15|345.15|347.19|345.19|347.12|345.12|18
1726733450000|2024-09-19 08:10:50|347.12|345.12|347.13|345.13|347.13|345.13|347.11|345.11|10
1726733460000|2024-09-19 08:11:00|347.17|345.17|347.21|345.21|347.27|345.27|347.17|345.17|19
1726733470000|2024-09-19 08:11:10|347.2|345.2|347.2|345.2|347.23|345.23|347.17|345.17|7
1726733480000|2024-09-19 08:11:20|347.21|345.21|347.2|345.2|347.22|345.22|347.2|345.2|6
1726733490000|2024-09-19 08:11:30|347.22|345.22|347.21|345.21|347.22|345.22|347.21|345.21|2
1726733500000|2024-09-19 08:11:40|347.12|345.12|347.03|345.03|347.12|345.12|347.03|345.03|8
1726733510000|2024-09-19 08:11:50|347.02|345.02|347.02|345.02|347.03|345.03|346.99|344.99|17
1726733520000|2024-09-19 08:12:00|347.03|345.03|347.1|345.1|347.1|345.1|347.01|345.01|8
1726733530000|2024-09-19 08:12:10|347.11|345.11|347.02|345.02|347.12|345.12|347.02|345.02|8
1726733540000|2024-09-19 08:12:20|347.04|345.04|347.02|345.02|347.04|345.04|347.02|345.02|7
1726733560000|2024-09-19 08:12:40|347.06|345.06|347.05|345.05|347.06|345.06|347.05|345.05|2
1726733570000|2024-09-19 08:12:50|347.07|345.07|347.1|345.1|347.12|345.12|347.05|345.05|19
1726733580000|2024-09-19 08:13:00|347.08|345.08|347.05|345.05|347.08|345.08|347.03|345.03|10
1726733590000|2024-09-19 08:13:10|347.03|345.03|347.03|345.03|347.03|345.03|347.03|345.03|1
1726733600000|2024-09-19 08:13:20|347.06|345.06|347.04|345.04|347.06|345.06|347.04|345.04|2
1726733610000|2024-09-19 08:13:30|347|345|347.05|345.05|347.05|345.05|347|345|8
1726733620000|2024-09-19 08:13:40|347.07|345.07|347.11|345.11|347.13|345.13|347.07|345.07|15
1726733630000|2024-09-19 08:13:50|347.12|345.12|347.14|345.14|347.14|345.14|347.11|345.11|5
1726733640000|2024-09-19 08:14:00|347.15|345.15|347.14|345.14|347.15|345.15|347.14|345.14|12
1726733650000|2024-09-19 08:14:10|347.13|345.13|347.06|345.06|347.13|345.13|347.04|345.04|15
1726733660000|2024-09-19 08:14:20|347.08|345.08|347.05|345.05|347.09|345.09|347.03|345.03|16
1726733670000|2024-09-19 08:14:30|347.03|345.03|347.04|345.04|347.06|345.06|347.03|345.03|4
1726733690000|2024-09-19 08:14:50|347.07|345.07|347.04|345.04|347.07|345.07|347.02|345.02|6
1726733700000|2024-09-19 08:15:00|347.01|345.01|347.03|345.03|347.04|345.04|346.98|344.98|15
1726733710000|2024-09-19 08:15:10|347.04|345.04|347.08|345.08|347.1|345.1|347.04|345.04|13
1726733720000|2024-09-19 08:15:20|347.07|345.07|346.93|344.93|347.07|345.07|346.92|344.92|13
1726733730000|2024-09-19 08:15:30|346.92|344.92|346.72|344.72|346.93|344.93|346.71|344.71|26
1726733740000|2024-09-19 08:15:40|346.73|344.73|346.74|344.74|346.75|344.75|346.72|344.72|18
1726733750000|2024-09-19 08:15:50|346.77|344.77|346.74|344.74|346.77|344.77|346.74|344.74|7
1726733760000|2024-09-19 08:16:00|346.75|344.75|346.83|344.83|346.84|344.84|346.75|344.75|12
1726733770000|2024-09-19 08:16:10|346.77|344.77|346.87|344.87|346.88|344.88|346.77|344.77|20
1726733780000|2024-09-19 08:16:20|346.86|344.86|346.82|344.82|346.87|344.87|346.8|344.8|9
1726733790000|2024-09-19 08:16:30|346.83|344.83|346.81|344.81|346.83|344.83|346.77|344.77|18
1726733800000|2024-09-19 08:16:40|346.82|344.82|346.76|344.76|346.82|344.82|346.75|344.75|16
1726733810000|2024-09-19 08:16:50|346.77|344.77|346.75|344.75|346.81|344.81|346.75|344.75|23
1726733820000|2024-09-19 08:17:00|346.74|344.74|346.66|344.66|346.74|344.74|346.61|344.61|16
1726733830000|2024-09-19 08:17:10|346.67|344.67|346.78|344.78|346.79|344.79|346.67|344.67|10
1726733840000|2024-09-19 08:17:20|346.74|344.74|346.79|344.79|346.79|344.79|346.74|344.74|10
1726733850000|2024-09-19 08:17:30|346.8|344.8|346.83|344.83|346.83|344.83|346.77|344.77|12
1726733860000|2024-09-19 08:17:40|346.82|344.82|346.78|344.78|346.83|344.83|346.78|344.78|10
1726733870000|2024-09-19 08:17:50|346.8|344.8|346.75|344.75|346.8|344.8|346.73|344.73|19
1726733880000|2024-09-19 08:18:00|346.74|344.74|346.7|344.7|346.75|344.75|346.7|344.7|12
1726733890000|2024-09-19 08:18:10|346.69|344.69|346.67|344.67|346.73|344.73|346.67|344.67|13
1726733900000|2024-09-19 08:18:20|346.68|344.68|346.78|344.78|346.78|344.78|346.67|344.67|14
1726733910000|2024-09-19 08:18:30|346.8|344.8|346.78|344.78|346.8|344.8|346.77|344.77|10
1726733920000|2024-09-19 08:18:40|346.79|344.79|346.83|344.83|346.83|344.83|346.79|344.79|19
1726733930000|2024-09-19 08:18:50|346.79|344.79|347.01|345.01|347.01|345.01|346.79|344.79|15
1726733940000|2024-09-19 08:19:00|346.98|344.98|347.05|345.05|347.05|345.05|346.97|344.97|12
1726733950000|2024-09-19 08:19:10|347.09|345.09|347.09|345.09|347.11|345.11|347.06|345.06|14
1726733960000|2024-09-19 08:19:20|347.1|345.1|347.16|345.16|347.16|345.16|347.1|345.1|9
1726733970000|2024-09-19 08:19:30|347.17|345.17|347.17|345.17|347.19|345.19|347.15|345.15|16
1726733980000|2024-09-19 08:19:40|347.18|345.18|347.11|345.11|347.18|345.18|347.08|345.08|12
1726733990000|2024-09-19 08:19:50|347.12|345.12|347.15|345.15|347.15|345.15|347.11|345.11|4
1726734000000|2024-09-19 08:20:00|347.11|345.11|347.12|345.12|347.15|345.15|347.1|345.1|14
1726734010000|2024-09-19 08:20:10|347.14|345.14|347.19|345.19|347.19|345.19|347.07|345.07|11
1726734020000|2024-09-19 08:20:20|347.24|345.24|347.29|345.29|347.29|345.29|347.23|345.23|11
1726734030000|2024-09-19 08:20:30|347.28|345.28|347.18|345.18|347.28|345.28|347.17|345.17|5
1726734040000|2024-09-19 08:20:40|347.14|345.14|347.03|345.03|347.14|345.14|347.02|345.02|15
1726734050000|2024-09-19 08:20:50|347.04|345.04|347.05|345.05|347.05|345.05|347|345|10
1726734060000|2024-09-19 08:21:00|347.04|345.04|347.03|345.03|347.05|345.05|347.03|345.03|4
1726734070000|2024-09-19 08:21:10|347.07|345.07|347.07|345.07|347.07|345.07|347.05|345.05|3
1726734080000|2024-09-19 08:21:20|347.06|345.06|347.13|345.13|347.19|345.19|347.02|345.02|26
1726734090000|2024-09-19 08:21:30|347.1|345.1|347|345|347.11|345.11|346.99|344.99|13
1726734100000|2024-09-19 08:21:40|347.01|345.01|347.02|345.02|347.07|345.07|346.98|344.98|11
1726734110000|2024-09-19 08:21:50|347.03|345.03|347.04|345.04|347.05|345.05|347.02|345.02|11
1726734120000|2024-09-19 08:22:00|347.03|345.03|347.13|345.13|347.13|345.13|346.99|344.99|17
1726734130000|2024-09-19 08:22:10|347.11|345.11|347.13|345.13|347.14|345.14|347.1|345.1|16
1726734140000|2024-09-19 08:22:20|347.08|345.08|347.13|345.13|347.13|345.13|347.08|345.08|8
1726734150000|2024-09-19 08:22:30|347.12|345.12|347.1|345.1|347.12|345.12|346.99|344.99|15
1726734160000|2024-09-19 08:22:40|347.09|345.09|347.09|345.09|347.09|345.09|347.05|345.05|10
1726734170000|2024-09-19 08:22:50|347.11|345.11|347.13|345.13|347.19|345.19|347.1|345.1|22
1726734180000|2024-09-19 08:23:00|347.12|345.12|347.03|345.03|347.12|345.12|347.01|345.01|15
1726734190000|2024-09-19 08:23:10|346.99|344.99|346.93|344.93|346.99|344.99|346.89|344.89|14
1726734200000|2024-09-19 08:23:20|346.92|344.92|346.86|344.86|346.92|344.92|346.86|344.86|11
1726734210000|2024-09-19 08:23:30|346.87|344.87|346.83|344.83|346.87|344.87|346.82|344.82|12
1726734220000|2024-09-19 08:23:40|346.82|344.82|346.7|344.7|346.84|344.84|346.69|344.69|15
1726734230000|2024-09-19 08:23:50|346.71|344.71|346.69|344.69|346.74|344.74|346.69|344.69|11
1726734240000|2024-09-19 08:24:00|346.67|344.67|346.65|344.65|346.69|344.69|346.64|344.64|12
1726734250000|2024-09-19 08:24:10|346.66|344.66|346.58|344.58|346.66|344.66|346.56|344.56|20
1726734260000|2024-09-19 08:24:20|346.59|344.59|346.52|344.52|346.61|344.61|346.52|344.52|27
1726734270000|2024-09-19 08:24:30|346.48|344.48|346.66|344.66|346.66|344.66|346.46|344.46|16
1726734280000|2024-09-19 08:24:40|346.64|344.64|346.55|344.55|346.66|344.66|346.54|344.54|18
1726734290000|2024-09-19 08:24:50|346.54|344.54|346.54|344.54|346.55|344.55|346.54|344.54|11
1726734300000|2024-09-19 08:25:00|346.55|344.55|346.5|344.5|346.55|344.55|346.47|344.47|15
1726734310000|2024-09-19 08:25:10|346.51|344.51|346.5|344.5|346.53|344.53|346.49|344.49|13
1726734320000|2024-09-19 08:25:20|346.49|344.49|346.42|344.42|346.5|344.5|346.4|344.4|20
1726734330000|2024-09-19 08:25:30|346.41|344.41|346.41|344.41|346.49|344.49|346.41|344.41|13
1726734340000|2024-09-19 08:25:40|346.4|344.4|346.41|344.41|346.42|344.42|346.36|344.36|16
1726734350000|2024-09-19 08:25:50|346.39|344.39|346.45|344.45|346.45|344.45|346.39|344.39|11
1726734360000|2024-09-19 08:26:00|346.44|344.44|346.42|344.42|346.48|344.48|346.4|344.4|18
1726734370000|2024-09-19 08:26:10|346.41|344.41|346.43|344.43|346.43|344.43|346.35|344.35|13
1726734380000|2024-09-19 08:26:20|346.42|344.42|346.53|344.53|346.53|344.53|346.42|344.42|9
1726734390000|2024-09-19 08:26:30|346.58|344.58|346.55|344.55|346.65|344.65|346.55|344.55|18
1726734400000|2024-09-19 08:26:40|346.48|344.48|346.53|344.53|346.55|344.55|346.47|344.47|12
1726734410000|2024-09-19 08:26:50|346.54|344.54|346.54|344.54|346.54|344.54|346.49|344.49|12
1726734420000|2024-09-19 08:27:00|346.55|344.55|346.47|344.47|346.55|344.55|346.45|344.45|17
1726734430000|2024-09-19 08:27:10|346.46|344.46|346.26|344.26|346.47|344.47|346.25|344.25|17
1726734440000|2024-09-19 08:27:20|346.25|344.25|346.24|344.24|346.27|344.27|346.23|344.23|14
1726734450000|2024-09-19 08:27:30|346.25|344.25|346.13|344.13|346.25|344.25|346.12|344.12|15
1726734460000|2024-09-19 08:27:40|346.14|344.14|346.12|344.12|346.15|344.15|346.11|344.11|15
1726734470000|2024-09-19 08:27:50|346.11|344.11|346.07|344.07|346.12|344.12|346.06|344.06|13
1726734480000|2024-09-19 08:28:00|346.08|344.08|346.03|344.03|346.08|344.08|346.02|344.02|16
1726734490000|2024-09-19 08:28:10|346.04|344.04|346.05|344.05|346.06|344.06|346|344|12
1726734500000|2024-09-19 08:28:20|346.04|344.04|346.02|344.02|346.04|344.04|346.02|344.02|14
1726734510000|2024-09-19 08:28:30|346.03|344.03|346.03|344.03|346.04|344.04|346.02|344.02|15
1726734520000|2024-09-19 08:28:40|346.02|344.02|346.05|344.05|346.05|344.05|346.02|344.02|8
1726734530000|2024-09-19 08:28:50|346.04|344.04|346.05|344.05|346.05|344.05|346.03|344.03|6
1726734540000|2024-09-19 08:29:00|346.06|344.06|346.03|344.03|346.07|344.07|346.02|344.02|10
1726734550000|2024-09-19 08:29:10|346.02|344.02|346.08|344.08|346.11|344.11|346.01|344.01|21
1726734560000|2024-09-19 08:29:20|346.14|344.14|346.1|344.1|346.17|344.17|346.09|344.09|18
1726734570000|2024-09-19 08:29:30|346.11|344.11|346.14|344.14|346.18|344.18|346.11|344.11|9
1726734580000|2024-09-19 08:29:40|346.13|344.13|346.09|344.09|346.13|344.13|346.09|344.09|8
1726734590000|2024-09-19 08:29:50|346.1|344.1|346.04|344.04|346.1|344.1|346.02|344.02|10
1726734600000|2024-09-19 08:30:00|346.05|344.05|346.08|344.08|346.08|344.08|346.04|344.04|8
1726734610000|2024-09-19 08:30:10|346.07|344.07|346.06|344.06|346.08|344.08|346.05|344.05|14
1726734620000|2024-09-19 08:30:20|346.05|344.05|345.93|343.93|346.05|344.05|345.92|343.92|9
1726734630000|2024-09-19 08:30:30|345.92|343.92|346.04|344.04|346.04|344.04|345.92|343.92|18
1726734640000|2024-09-19 08:30:40|346.05|344.05|346.1|344.1|346.12|344.12|346.05|344.05|7
1726734650000|2024-09-19 08:30:50|346.08|344.08|346.11|344.11|346.12|344.12|346.08|344.08|13
1726734660000|2024-09-19 08:31:00|346.12|344.12|346.1|344.1|346.2|344.2|346.08|344.08|13
1726734670000|2024-09-19 08:31:10|346.11|344.11|346.13|344.13|346.15|344.15|346.11|344.11|11
1726734680000|2024-09-19 08:31:20|346.14|344.14|346.26|344.26|346.27|344.27|346.13|344.13|13
1726734690000|2024-09-19 08:31:30|346.27|344.27|346.32|344.32|346.32|344.32|346.27|344.27|10
1726734700000|2024-09-19 08:31:40|346.33|344.33|346.37|344.37|346.37|344.37|346.31|344.31|12
1726734710000|2024-09-19 08:31:50|346.38|344.38|346.48|344.48|346.51|344.51|346.38|344.38|16
1726734720000|2024-09-19 08:32:00|346.47|344.47|346.47|344.47|346.48|344.48|346.46|344.46|12
1726734730000|2024-09-19 08:32:10|346.48|344.48|346.55|344.55|346.57|344.57|346.46|344.46|18
1726734740000|2024-09-19 08:32:20|346.56|344.56|346.56|344.56|346.57|344.57|346.54|344.54|12
1726734750000|2024-09-19 08:32:30|346.57|344.57|346.58|344.58|346.58|344.58|346.55|344.55|10
1726734760000|2024-09-19 08:32:40|346.57|344.57|346.56|344.56|346.58|344.58|346.56|344.56|12
1726734770000|2024-09-19 08:32:50|346.57|344.57|346.57|344.57|346.58|344.58|346.56|344.56|5
1726734780000|2024-09-19 08:33:00|346.56|344.56|346.47|344.47|346.56|344.56|346.47|344.47|11
1726734790000|2024-09-19 08:33:10|346.46|344.46|346.23|344.23|346.46|344.46|346.23|344.23|13
1726734800000|2024-09-19 08:33:20|346.24|344.24|346.18|344.18|346.24|344.24|346.14|344.14|14
1726734810000|2024-09-19 08:33:30|346.19|344.19|346.1|344.1|346.2|344.2|346.1|344.1|16
1726734820000|2024-09-19 08:33:40|346.11|344.11|346.09|344.09|346.11|344.11|346.09|344.09|7
1726734830000|2024-09-19 08:33:50|346.08|344.08|346.07|344.07|346.09|344.09|346.07|344.07|4
1726734840000|2024-09-19 08:34:00|346.06|344.06|345.98|343.98|346.08|344.08|345.96|343.96|13
1726734850000|2024-09-19 08:34:10|345.97|343.97|345.93|343.93|345.99|343.99|345.93|343.93|15
1726734860000|2024-09-19 08:34:20|345.94|343.94|345.87|343.87|345.94|343.94|345.84|343.84|16
1726734870000|2024-09-19 08:34:30|345.86|343.86|345.87|343.87|345.9|343.9|345.84|343.84|11
1726734880000|2024-09-19 08:34:40|345.88|343.88|345.87|343.87|345.88|343.88|345.84|343.84|8
1726734890000|2024-09-19 08:34:50|345.86|343.86|345.86|343.86|345.87|343.87|345.82|343.82|14
1726734900000|2024-09-19 08:35:00|345.85|343.85|345.74|343.74|345.85|343.85|345.74|343.74|17
1726734910000|2024-09-19 08:35:10|345.72|343.72|345.75|343.75|345.77|343.77|345.72|343.72|5
1726734920000|2024-09-19 08:35:20|345.74|343.74|345.77|343.77|345.82|343.82|345.74|343.74|12
1726734930000|2024-09-19 08:35:30|345.78|343.78|345.79|343.79|345.8|343.8|345.78|343.78|3
1726734940000|2024-09-19 08:35:40|345.8|343.8|345.79|343.79|345.8|343.8|345.79|343.79|2
1726734950000|2024-09-19 08:35:50|345.77|343.77|345.78|343.78|345.78|343.78|345.77|343.77|2
1726734960000|2024-09-19 08:36:00|345.79|343.79|345.82|343.82|345.84|343.84|345.78|343.78|11
1726734970000|2024-09-19 08:36:10|345.81|343.81|345.78|343.78|345.82|343.82|345.77|343.77|9
1726734980000|2024-09-19 08:36:20|345.79|343.79|345.81|343.81|345.81|343.81|345.78|343.78|4
1726734990000|2024-09-19 08:36:30|345.79|343.79|345.82|343.82|345.84|343.84|345.79|343.79|9
1726735000000|2024-09-19 08:36:40|345.83|343.83|345.85|343.85|345.86|343.86|345.83|343.83|10
1726735010000|2024-09-19 08:36:50|345.86|343.86|345.93|343.93|345.93|343.93|345.86|343.86|8
1726735020000|2024-09-19 08:37:00|345.92|343.92|345.9|343.9|345.92|343.92|345.89|343.89|5
1726735030000|2024-09-19 08:37:10|345.89|343.89|345.85|343.85|345.9|343.9|345.84|343.84|19
1726735040000|2024-09-19 08:37:20|345.86|343.86|345.86|343.86|345.86|343.86|345.86|343.86|1
1726735050000|2024-09-19 08:37:30|345.85|343.85|345.86|343.86|345.86|343.86|345.85|343.85|4
1726735060000|2024-09-19 08:37:40|345.88|343.88|345.9|343.9|345.9|343.9|345.85|343.85|6
1726735070000|2024-09-19 08:37:50|345.91|343.91|345.92|343.92|345.92|343.92|345.91|343.91|2
1726735080000|2024-09-19 08:38:00|345.91|343.91|345.91|343.91|345.92|343.92|345.91|343.91|9
1726735090000|2024-09-19 08:38:10|345.9|343.9|345.89|343.89|345.9|343.9|345.87|343.87|11
1726735100000|2024-09-19 08:38:20|345.9|343.9|345.86|343.86|345.9|343.9|345.85|343.85|15
1726735110000|2024-09-19 08:38:30|345.85|343.85|345.79|343.79|345.85|343.85|345.77|343.77|8
1726735120000|2024-09-19 08:38:40|345.8|343.8|345.89|343.89|345.89|343.89|345.8|343.8|10
1726735130000|2024-09-19 08:38:50|345.91|343.91|345.79|343.79|345.91|343.91|345.79|343.79|8
1726735140000|2024-09-19 08:39:00|345.81|343.81|345.77|343.77|345.81|343.81|345.77|343.77|7
1726735150000|2024-09-19 08:39:10|345.76|343.76|345.76|343.76|345.76|343.76|345.76|343.76|1
1726735160000|2024-09-19 08:39:20|345.75|343.75|345.72|343.72|345.75|343.75|345.72|343.72|3
1726735170000|2024-09-19 08:39:30|345.69|343.69|345.69|343.69|345.69|343.69|345.69|343.69|1
1726735180000|2024-09-19 08:39:40|345.68|343.68|345.67|343.67|345.68|343.68|345.67|343.67|2
1726735190000|2024-09-19 08:39:50|345.71|343.71|345.67|343.67|345.71|343.71|345.67|343.67|5
1726735200000|2024-09-19 08:40:00|345.68|343.68|345.69|343.69|345.71|343.71|345.67|343.67|5
1726735210000|2024-09-19 08:40:10|345.51|343.51|345.45|343.45|345.54|343.54|345.45|343.45|7
1726735220000|2024-09-19 08:40:20|345.46|343.46|345.45|343.45|345.48|343.48|345.44|343.44|19
1726735230000|2024-09-19 08:40:30|345.43|343.43|345.42|343.42|345.43|343.43|345.42|343.42|4
1726735240000|2024-09-19 08:40:40|345.47|343.47|345.21|343.21|345.53|343.53|345.2|343.2|12
1726735250000|2024-09-19 08:40:50|345.19|343.19|345.17|343.17|345.23|343.23|345.17|343.17|15
1726735260000|2024-09-19 08:41:00|345.18|343.18|345.16|343.16|345.19|343.19|345.14|343.14|11
1726735270000|2024-09-19 08:41:10|345.17|343.17|345|343|345.17|343.17|345|343|12
1726735280000|2024-09-19 08:41:20|345.01|343.01|345.02|343.02|345.02|343.02|344.99|342.99|9
1726735290000|2024-09-19 08:41:30|345|343|345.02|343.02|345.04|343.04|344.99|342.99|14
1726735300000|2024-09-19 08:41:40|345|343|344.88|342.88|345.01|343.01|344.88|342.88|13
1726735310000|2024-09-19 08:41:50|344.82|342.82|344.73|342.73|344.88|342.88|344.67|342.67|22
1726735320000|2024-09-19 08:42:00|344.74|342.74|344.71|342.71|344.74|342.74|344.7|342.7|12
1726735330000|2024-09-19 08:42:10|344.68|342.68|344.74|342.74|344.83|342.83|344.67|342.67|19
1726735340000|2024-09-19 08:42:20|344.75|342.75|344.75|342.75|344.77|342.77|344.72|342.72|16
1726735350000|2024-09-19 08:42:30|344.74|342.74|344.97|342.97|344.97|342.97|344.74|342.74|15
1726735360000|2024-09-19 08:42:40|345.05|343.05|345.13|343.13|345.15|343.15|345.05|343.05|16
1726735370000|2024-09-19 08:42:50|345.02|343.02|344.94|342.94|345.02|343.02|344.93|342.93|18
1726735380000|2024-09-19 08:43:00|344.93|342.93|344.85|342.85|344.94|342.94|344.85|342.85|16
1726735390000|2024-09-19 08:43:10|344.86|342.86|344.83|342.83|344.86|342.86|344.82|342.82|6
1726735400000|2024-09-19 08:43:20|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|1
1726735410000|2024-09-19 08:43:30|344.8|342.8|344.85|342.85|344.85|342.85|344.8|342.8|8
1726735420000|2024-09-19 08:43:40|344.86|342.86|344.84|342.84|344.86|342.86|344.65|342.65|15
1726735430000|2024-09-19 08:43:50|344.85|342.85|344.76|342.76|344.88|342.88|344.76|342.76|18
1726735440000|2024-09-19 08:44:00|344.74|342.74|344.71|342.71|344.76|342.76|344.7|342.7|17
1726735450000|2024-09-19 08:44:10|344.7|342.7|344.68|342.68|344.7|342.7|344.65|342.65|15
1726735460000|2024-09-19 08:44:20|344.69|342.69|344.67|342.67|344.69|342.69|344.66|342.66|12
1726735470000|2024-09-19 08:44:30|344.68|342.68|344.65|342.65|344.68|342.68|344.64|342.64|6
1726735480000|2024-09-19 08:44:40|344.66|342.66|344.66|342.66|344.66|342.66|344.65|342.65|3
1726735490000|2024-09-19 08:44:50|344.68|342.68|344.75|342.75|344.75|342.75|344.65|342.65|8
1726735500000|2024-09-19 08:45:00|344.74|342.74|344.64|342.64|344.74|342.74|344.64|342.64|12
1726735510000|2024-09-19 08:45:10|344.63|342.63|344.48|342.48|344.64|342.64|344.43|342.43|18
1726735520000|2024-09-19 08:45:20|344.53|342.53|344.53|342.53|344.68|342.68|344.49|342.49|26
1726735530000|2024-09-19 08:45:30|344.52|342.52|344.64|342.64|344.65|342.65|344.52|342.52|16
1726735540000|2024-09-19 08:45:40|344.65|342.65|344.74|342.74|344.76|342.76|344.65|342.65|19
1726735550000|2024-09-19 08:45:50|344.78|342.78|344.79|342.79|344.83|342.83|344.77|342.77|12
1726735560000|2024-09-19 08:46:00|344.81|342.81|344.82|342.82|344.85|342.85|344.78|342.78|16
1726735570000|2024-09-19 08:46:10|344.81|342.81|344.83|342.83|344.83|342.83|344.81|342.81|5
1726735580000|2024-09-19 08:46:20|344.82|342.82|344.82|342.82|344.83|342.83|344.82|342.82|3
1726735590000|2024-09-19 08:46:30|344.83|342.83|344.83|342.83|344.89|342.89|344.81|342.81|17
1726735600000|2024-09-19 08:46:40|344.84|342.84|344.9|342.9|344.91|342.91|344.84|342.84|8
1726735610000|2024-09-19 08:46:50|344.91|342.91|345.02|343.02|345.04|343.04|344.9|342.9|14
1726735620000|2024-09-19 08:47:00|345.03|343.03|345.04|343.04|345.06|343.06|345.02|343.02|9
1726735630000|2024-09-19 08:47:10|345.02|343.02|344.92|342.92|345.02|343.02|344.92|342.92|7
1726735640000|2024-09-19 08:47:20|344.86|342.86|344.83|342.83|344.86|342.86|344.82|342.82|8
1726735650000|2024-09-19 08:47:30|344.85|342.85|344.83|342.83|344.86|342.86|344.82|342.82|11
1726735660000|2024-09-19 08:47:40|344.82|342.82|344.86|342.86|344.86|342.86|344.81|342.81|14
1726735670000|2024-09-19 08:47:50|344.85|342.85|344.68|342.68|344.86|342.86|344.68|342.68|8
1726735680000|2024-09-19 08:48:00|344.67|342.67|344.56|342.56|344.67|342.67|344.56|342.56|12
1726735690000|2024-09-19 08:48:10|344.57|342.57|344.49|342.49|344.57|342.57|344.49|342.49|14
1726735700000|2024-09-19 08:48:20|344.47|342.47|344.5|342.5|344.51|342.51|344.45|342.45|16
1726735710000|2024-09-19 08:48:30|344.48|342.48|344.34|342.34|344.5|342.5|344.34|342.34|10
1726735720000|2024-09-19 08:48:40|344.35|342.35|344.51|342.51|344.52|342.52|344.35|342.35|20
1726735730000|2024-09-19 08:48:50|344.52|342.52|344.46|342.46|344.52|342.52|344.46|342.46|7
1726735740000|2024-09-19 08:49:00|344.42|342.42|344.37|342.37|344.42|342.42|344.32|342.32|8
1726735750000|2024-09-19 08:49:10|344.4|342.4|344.42|342.42|344.44|342.44|344.4|342.4|5
1726735760000|2024-09-19 08:49:20|344.39|342.39|344.42|342.42|344.42|342.42|344.29|342.29|18
1726735770000|2024-09-19 08:49:30|344.39|342.39|344.37|342.37|344.4|342.4|344.33|342.33|17
1726735780000|2024-09-19 08:49:40|344.36|342.36|344.38|342.38|344.4|342.4|344.36|342.36|9
1726735790000|2024-09-19 08:49:50|344.36|342.36|344.33|342.33|344.42|342.42|344.32|342.32|15
1726735800000|2024-09-19 08:50:00|344.35|342.35|344.39|342.39|344.39|342.39|344.34|342.34|21
1726735810000|2024-09-19 08:50:10|344.38|342.38|344.55|342.55|344.56|342.56|344.35|342.35|14
1726735820000|2024-09-19 08:50:20|344.56|342.56|344.63|342.63|344.64|342.64|344.55|342.55|11
1726735830000|2024-09-19 08:50:30|344.64|342.64|344.59|342.59|344.69|342.69|344.59|342.59|10
1726735840000|2024-09-19 08:50:40|344.57|342.57|344.48|342.48|344.59|342.59|344.48|342.48|13
1726735850000|2024-09-19 08:50:50|344.47|342.47|344.37|342.37|344.47|342.47|344.37|342.37|10
1726735860000|2024-09-19 08:51:00|344.32|342.32|344.27|342.27|344.32|342.32|344.27|342.27|7
1726735870000|2024-09-19 08:51:10|344.25|342.25|344.23|342.23|344.28|342.28|344.21|342.21|15
1726735880000|2024-09-19 08:51:20|344.27|342.27|344.26|342.26|344.29|342.29|344.25|342.25|13
1726735890000|2024-09-19 08:51:30|344.25|342.25|344.23|342.23|344.36|342.36|344.23|342.23|23
1726735900000|2024-09-19 08:51:40|344.11|342.11|344.08|342.08|344.11|342.11|344.07|342.07|10
1726735910000|2024-09-19 08:51:50|344.04|342.04|344.06|342.06|344.06|342.06|344.04|342.04|6
1726735920000|2024-09-19 08:52:00|344.07|342.07|344.17|342.17|344.18|342.18|344.06|342.06|15
1726735930000|2024-09-19 08:52:10|344.16|342.16|344.26|342.26|344.26|342.26|344.16|342.16|7
1726735940000|2024-09-19 08:52:20|344.25|342.25|344.31|342.31|344.32|342.32|344.25|342.25|10
1726735950000|2024-09-19 08:52:30|344.3|342.3|344.29|342.29|344.31|342.31|344.29|342.29|10
1726735960000|2024-09-19 08:52:40|344.26|342.26|344.28|342.28|344.29|342.29|344.26|342.26|11
1726735970000|2024-09-19 08:52:50|344.27|342.27|344.19|342.19|344.27|342.27|344.18|342.18|9
1726735980000|2024-09-19 08:53:00|344.18|342.18|344.18|342.18|344.19|342.19|344.16|342.16|9
1726735990000|2024-09-19 08:53:10|344.17|342.17|344.14|342.14|344.18|342.18|344.14|342.14|13
1726736000000|2024-09-19 08:53:20|344.13|342.13|344.12|342.12|344.14|342.14|344.11|342.11|13
1726736010000|2024-09-19 08:53:30|344.13|342.13|344.32|342.32|344.32|342.32|344.11|342.11|17
1726736020000|2024-09-19 08:53:40|344.31|342.31|344.28|342.28|344.31|342.31|344.26|342.26|18
1726736030000|2024-09-19 08:53:50|344.27|342.27|344.35|342.35|344.35|342.35|344.27|342.27|9
1726736050000|2024-09-19 08:54:10|344.34|342.34|344.17|342.17|344.34|342.34|344.15|342.15|17
1726736060000|2024-09-19 08:54:20|344.18|342.18|344.11|342.11|344.18|342.18|344.11|342.11|17
1726736070000|2024-09-19 08:54:30|344.12|342.12|344.14|342.14|344.15|342.15|344.06|342.06|23
1726736080000|2024-09-19 08:54:40|344.19|342.19|344.24|342.24|344.24|342.24|344.14|342.14|11
1726736090000|2024-09-19 08:54:50|344.23|342.23|344.24|342.24|344.25|342.25|344.23|342.23|6
1726736100000|2024-09-19 08:55:00|344.23|342.23|344.2|342.2|344.23|342.23|344.19|342.19|12
1726736110000|2024-09-19 08:55:10|344.19|342.19|344.19|342.19|344.2|342.2|344.17|342.17|17
1726736120000|2024-09-19 08:55:20|344.2|342.2|344.24|342.24|344.24|342.24|344.2|342.2|3
1726736130000|2024-09-19 08:55:30|344.25|342.25|344.24|342.24|344.25|342.25|344.24|342.24|4
1726736140000|2024-09-19 08:55:40|344.25|342.25|344.35|342.35|344.35|342.35|344.25|342.25|6
1726736200000|2024-09-19 08:56:40|344.36|342.36|344.36|342.36|344.36|342.36|344.36|342.36|1
1726736210000|2024-09-19 08:56:50|344.35|342.35|344.35|342.35|344.35|342.35|344.35|342.35|1
1726736220000|2024-09-19 08:57:00|344.31|342.31|344.29|342.29|344.31|342.31|344.24|342.24|7
1726736230000|2024-09-19 08:57:10|344.3|342.3|344.2|342.2|344.31|342.31|344.2|342.2|14
1726736240000|2024-09-19 08:57:20|344.19|342.19|344.18|342.18|344.25|342.25|344.18|342.18|16
1726736250000|2024-09-19 08:57:30|344.2|342.2|344.2|342.2|344.21|342.21|344.18|342.18|7
1726736260000|2024-09-19 08:57:40|344.19|342.19|344.21|342.21|344.23|342.23|344.19|342.19|5
1726736270000|2024-09-19 08:57:50|344.22|342.22|344.23|342.23|344.23|342.23|344.21|342.21|8
1726736280000|2024-09-19 08:58:00|344.22|342.22|344.18|342.18|344.23|342.23|344.18|342.18|8
1726736290000|2024-09-19 08:58:10|344.16|342.16|344.14|342.14|344.16|342.16|344.13|342.13|4
1726736310000|2024-09-19 08:58:30|344.13|342.13|343.95|341.95|344.13|342.13|343.93|341.93|8
1726736320000|2024-09-19 08:58:40|343.94|341.94|343.94|341.94|343.94|341.94|343.94|341.94|1
1726736330000|2024-09-19 08:58:50|343.93|341.93|343.94|341.94|343.98|341.98|343.93|341.93|9
1726736340000|2024-09-19 08:59:00|343.93|341.93|343.99|341.99|343.99|341.99|343.93|341.93|4
1726736350000|2024-09-19 08:59:10|344.01|342.01|344.08|342.08|344.08|342.08|344.01|342.01|7
1726736360000|2024-09-19 08:59:20|344.09|342.09|344.09|342.09|344.09|342.09|344.09|342.09|1
1726736370000|2024-09-19 08:59:30|344.06|342.06|344.04|342.04|344.06|342.06|344.04|342.04|5
1726736390000|2024-09-19 08:59:50|344.05|342.05|344.05|342.05|344.05|342.05|344.04|342.04|5
1726736400000|2024-09-19 09:00:00|344.04|342.04|344.26|342.26|344.26|342.26|344.04|342.04|8
1726736430000|2024-09-19 09:00:30|344.19|342.19|344.15|342.15|344.19|342.19|344.14|342.14|8
1726736440000|2024-09-19 09:00:40|344.16|342.16|344.14|342.14|344.17|342.17|344.13|342.13|16
1726736450000|2024-09-19 09:00:50|344.16|342.16|344.15|342.15|344.21|342.21|344.15|342.15|16
1726736460000|2024-09-19 09:01:00|344.14|342.14|343.99|341.99|344.14|342.14|343.97|341.97|11
1726736470000|2024-09-19 09:01:10|344.01|342.01|343.88|341.88|344.04|342.04|343.88|341.88|18
1726736480000|2024-09-19 09:01:20|343.89|341.89|343.76|341.76|343.89|341.89|343.74|341.74|11
1726736490000|2024-09-19 09:01:30|343.74|341.74|343.7|341.7|343.76|341.76|343.7|341.7|10
1726736500000|2024-09-19 09:01:40|343.71|341.71|343.67|341.67|343.71|341.71|343.65|341.65|11
1726736510000|2024-09-19 09:01:50|343.65|341.65|343.66|341.66|343.67|341.67|343.65|341.65|12
1726736520000|2024-09-19 09:02:00|343.65|341.65|343.49|341.49|343.65|341.65|343.47|341.47|11
1726736530000|2024-09-19 09:02:10|343.48|341.48|343.38|341.38|343.48|341.48|343.38|341.38|15
1726736540000|2024-09-19 09:02:20|343.4|341.4|343.37|341.37|343.46|341.46|343.37|341.37|15
1726736550000|2024-09-19 09:02:30|343.38|341.38|343.53|341.53|343.53|341.53|343.35|341.35|13
1726736560000|2024-09-19 09:02:40|343.57|341.57|343.6|341.6|343.6|341.6|343.57|341.57|12
1726736570000|2024-09-19 09:02:50|343.59|341.59|343.57|341.57|343.6|341.6|343.54|341.54|11
1726736580000|2024-09-19 09:03:00|343.59|341.59|343.8|341.8|343.83|341.83|343.59|341.59|15
1726736590000|2024-09-19 09:03:10|343.81|341.81|343.93|341.93|343.93|341.93|343.81|341.81|11
1726736600000|2024-09-19 09:03:20|343.94|341.94|343.98|341.98|343.98|341.98|343.94|341.94|5
1726736610000|2024-09-19 09:03:30|343.99|341.99|343.99|341.99|343.99|341.99|343.99|341.99|1
1726736640000|2024-09-19 09:04:00|343.97|341.97|343.97|341.97|343.97|341.97|343.89|341.89|7
1726736650000|2024-09-19 09:04:10|343.96|341.96|343.99|341.99|344.03|342.03|343.96|341.96|8
1726736660000|2024-09-19 09:04:20|343.96|341.96|344.02|342.02|344.02|342.02|343.96|341.96|8
1726736670000|2024-09-19 09:04:30|344.03|342.03|344.15|342.15|344.15|342.15|343.97|341.97|10
1726736680000|2024-09-19 09:04:40|344.16|342.16|344.23|342.23|344.23|342.23|344.16|342.16|7
1726736690000|2024-09-19 09:04:50|344.24|342.24|344.25|342.25|344.25|342.25|344.24|342.24|2
1726736700000|2024-09-19 09:05:00|344.15|342.15|344.23|342.23|344.23|342.23|344.12|342.12|17
1726736710000|2024-09-19 09:05:10|344.19|342.19|344.16|342.16|344.22|342.22|344.13|342.13|10
1726736720000|2024-09-19 09:05:20|344.17|342.17|344.21|342.21|344.21|342.21|344.17|342.17|3
1726736730000|2024-09-19 09:05:30|344.12|342.12|344.12|342.12|344.12|342.12|344.12|342.12|1
1726736740000|2024-09-19 09:05:40|344.13|342.13|344.14|342.14|344.14|342.14|344.13|342.13|2
1726736750000|2024-09-19 09:05:50|344.12|342.12|344.12|342.12|344.12|342.12|344.12|342.12|1
1726736760000|2024-09-19 09:06:00|344.13|342.13|344.21|342.21|344.21|342.21|344.13|342.13|11
1726736770000|2024-09-19 09:06:10|344.22|342.22|344.25|342.25|344.25|342.25|344.22|342.22|4
1726736780000|2024-09-19 09:06:20|344.3|342.3|344.4|342.4|344.4|342.4|344.3|342.3|6
1726736800000|2024-09-19 09:06:40|344.42|342.42|344.42|342.42|344.42|342.42|344.42|342.42|1
1726736830000|2024-09-19 09:07:10|344.44|342.44|344.49|342.49|344.49|342.49|344.44|342.44|3
1726736840000|2024-09-19 09:07:20|344.51|342.51|344.55|342.55|344.55|342.55|344.51|342.51|5
1726736860000|2024-09-19 09:07:40|344.56|342.56|344.61|342.61|344.61|342.61|344.56|342.56|2
1726736870000|2024-09-19 09:07:50|344.75|342.75|344.77|342.77|344.77|342.77|344.75|342.75|2
1726736880000|2024-09-19 09:08:00|344.76|342.76|344.77|342.77|344.77|342.77|344.76|342.76|2
1726736900000|2024-09-19 09:08:20|344.54|342.54|344.63|342.63|344.63|342.63|344.54|342.54|2
1726736920000|2024-09-19 09:08:40|344.64|342.64|344.64|342.64|344.67|342.67|344.63|342.63|7
1726736950000|2024-09-19 09:09:10|344.68|342.68|344.68|342.68|344.7|342.7|344.68|342.68|5
1726736970000|2024-09-19 09:09:30|344.64|342.64|344.64|342.64|344.64|342.64|344.64|342.64|1
1726736990000|2024-09-19 09:09:50|344.59|342.59|344.61|342.61|344.61|342.61|344.59|342.59|3
1726737000000|2024-09-19 09:10:00|344.6|342.6|344.55|342.55|344.6|342.6|344.55|342.55|2
1726737030000|2024-09-19 09:10:30|344.58|342.58|344.55|342.55|344.58|342.58|344.55|342.55|2
1726737050000|2024-09-19 09:10:50|344.58|342.58|344.68|342.68|344.68|342.68|344.58|342.58|9
1726737060000|2024-09-19 09:11:00|344.69|342.69|344.77|342.77|344.77|342.77|344.69|342.69|6
1726737070000|2024-09-19 09:11:10|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|1
1726737080000|2024-09-19 09:11:20|344.79|342.79|344.82|342.82|344.82|342.82|344.79|342.79|4
1726737090000|2024-09-19 09:11:30|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|1
1726737100000|2024-09-19 09:11:40|344.83|342.83|344.78|342.78|344.83|342.83|344.78|342.78|2
1726737120000|2024-09-19 09:12:00|344.83|342.83|344.83|342.83|344.83|342.83|344.83|342.83|1
1726737130000|2024-09-19 09:12:10|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|1
1726737150000|2024-09-19 09:12:30|344.82|342.82|344.78|342.78|344.82|342.82|344.78|342.78|2
1726737160000|2024-09-19 09:12:40|344.75|342.75|344.59|342.59|344.75|342.75|344.57|342.57|4
1726737170000|2024-09-19 09:12:50|344.6|342.6|344.6|342.6|344.6|342.6|344.6|342.6|1
1726737190000|2024-09-19 09:13:10|344.61|342.61|344.75|342.75|344.75|342.75|344.61|342.61|5
1726737200000|2024-09-19 09:13:20|344.76|342.76|344.91|342.91|344.91|342.91|344.76|342.76|9
1726737210000|2024-09-19 09:13:30|344.92|342.92|345.03|343.03|345.03|343.03|344.92|342.92|2
1726737220000|2024-09-19 09:13:40|345.05|343.05|345.06|343.06|345.06|343.06|345.05|343.05|2
1726737230000|2024-09-19 09:13:50|345.07|343.07|345.03|343.03|345.07|343.07|345.03|343.03|3
1726737240000|2024-09-19 09:14:00|344.96|342.96|345.03|343.03|345.03|343.03|344.96|342.96|6
1726737250000|2024-09-19 09:14:10|345.04|343.04|345.07|343.07|345.07|343.07|345.04|343.04|4
1726737270000|2024-09-19 09:14:30|345.08|343.08|345.12|343.12|345.12|343.12|345.08|343.08|5
1726737280000|2024-09-19 09:14:40|345.13|343.13|345.18|343.18|345.18|343.18|345.13|343.13|3
1726737290000|2024-09-19 09:14:50|345.19|343.19|345.21|343.21|345.21|343.21|345.19|343.19|3
1726737300000|2024-09-19 09:15:00|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|1
1726737310000|2024-09-19 09:15:10|345.17|343.17|345.05|343.05|345.17|343.17|345.01|343.01|10
1726737320000|2024-09-19 09:15:20|345.04|343.04|344.96|342.96|345.04|343.04|344.96|342.96|5
1726737330000|2024-09-19 09:15:30|344.95|342.95|344.9|342.9|344.95|342.95|344.83|342.83|9
1726737340000|2024-09-19 09:15:40|344.89|342.89|344.91|342.91|344.91|342.91|344.88|342.88|4
1726737350000|2024-09-19 09:15:50|344.9|342.9|345.01|343.01|345.01|343.01|344.9|342.9|6
1726737360000|2024-09-19 09:16:00|345|343|345.03|343.03|345.04|343.04|345|343|9
1726737370000|2024-09-19 09:16:10|345.04|343.04|345.09|343.09|345.09|343.09|345.04|343.04|2
1726737380000|2024-09-19 09:16:20|345.08|343.08|344.87|342.87|345.08|343.08|344.87|342.87|5
1726737390000|2024-09-19 09:16:30|344.88|342.88|344.97|342.97|344.97|342.97|344.88|342.88|9
1726737400000|2024-09-19 09:16:40|345|343|345.09|343.09|345.09|343.09|344.96|342.96|11
1726737410000|2024-09-19 09:16:50|345.11|343.11|345.09|343.09|345.11|343.11|345.09|343.09|2
1726737420000|2024-09-19 09:17:00|345.1|343.1|345.18|343.18|345.2|343.2|345.1|343.1|12
1726737430000|2024-09-19 09:17:10|345.15|343.15|345.18|343.18|345.18|343.18|345.11|343.11|5
1726737440000|2024-09-19 09:17:20|345.19|343.19|345.21|343.21|345.21|343.21|345.19|343.19|3
1726737450000|2024-09-19 09:17:30|345.22|343.22|345.42|343.42|345.42|343.42|345.22|343.22|5
1726737460000|2024-09-19 09:17:40|345.43|343.43|345.43|343.43|345.43|343.43|345.43|343.43|1
1726737470000|2024-09-19 09:17:50|345.44|343.44|345.46|343.46|345.46|343.46|345.43|343.43|5
1726737490000|2024-09-19 09:18:10|345.47|343.47|345.47|343.47|345.47|343.47|345.47|343.47|1
1726737500000|2024-09-19 09:18:20|345.46|343.46|345.27|343.27|345.46|343.46|345.26|343.26|7
1726737510000|2024-09-19 09:18:30|345.26|343.26|345.15|343.15|345.26|343.26|345.12|343.12|10
1726737520000|2024-09-19 09:18:40|345.17|343.17|345.17|343.17|345.19|343.19|345.15|343.15|6
1726737530000|2024-09-19 09:18:50|345.16|343.16|345.16|343.16|345.16|343.16|345.16|343.16|1
1726737540000|2024-09-19 09:19:00|345.18|343.18|345.25|343.25|345.25|343.25|345.18|343.18|6
1726737560000|2024-09-19 09:19:20|345.27|343.27|345.14|343.14|345.27|343.27|345.14|343.14|3
1726737570000|2024-09-19 09:19:30|345.15|343.15|345.18|343.18|345.18|343.18|345.15|343.15|4
1726737580000|2024-09-19 09:19:40|345.19|343.19|345.16|343.16|345.19|343.19|345.16|343.16|3
1726737590000|2024-09-19 09:19:50|345.15|343.15|345.13|343.13|345.15|343.15|345.13|343.13|3
1726737600000|2024-09-19 09:20:00|345.09|343.09|345.13|343.13|345.13|343.13|345.09|343.09|6
1726737610000|2024-09-19 09:20:10|345.18|343.18|345.16|343.16|345.18|343.18|345.16|343.16|9
1726737620000|2024-09-19 09:20:20|345.18|343.18|345.24|343.24|345.26|343.26|345.18|343.18|6
1726737630000|2024-09-19 09:20:30|345.28|343.28|345.4|343.4|345.42|343.42|345.28|343.28|12
1726737640000|2024-09-19 09:20:40|345.43|343.43|345.44|343.44|345.44|343.44|345.43|343.43|2
1726737650000|2024-09-19 09:20:50|345.45|343.45|345.46|343.46|345.46|343.46|345.45|343.45|2
1726737670000|2024-09-19 09:21:10|345.47|343.47|345.51|343.51|345.51|343.51|345.47|343.47|5
1726737680000|2024-09-19 09:21:20|345.52|343.52|345.52|343.52|345.52|343.52|345.52|343.52|1
1726737690000|2024-09-19 09:21:30|345.51|343.51|345.53|343.53|345.53|343.53|345.51|343.51|2
1726737710000|2024-09-19 09:21:50|345.51|343.51|345.53|343.53|345.53|343.53|345.51|343.51|2
1726737720000|2024-09-19 09:22:00|345.54|343.54|345.55|343.55|345.55|343.55|345.54|343.54|2
1726737730000|2024-09-19 09:22:10|345.57|343.57|345.75|343.75|345.75|343.75|345.57|343.57|8
1726737760000|2024-09-19 09:22:40|345.65|343.65|345.61|343.61|345.65|343.65|345.61|343.61|11
1726737770000|2024-09-19 09:22:50|345.6|343.6|345.64|343.64|345.65|343.65|345.59|343.59|8
1726737780000|2024-09-19 09:23:00|345.65|343.65|345.66|343.66|345.66|343.66|345.65|343.65|2
1726737790000|2024-09-19 09:23:10|345.65|343.65|345.65|343.65|345.65|343.65|345.65|343.65|1
1726737820000|2024-09-19 09:23:40|345.52|343.52|345.41|343.41|345.52|343.52|345.36|343.36|13
1726737830000|2024-09-19 09:23:50|345.42|343.42|345.54|343.54|345.55|343.55|345.42|343.42|7
1726737840000|2024-09-19 09:24:00|345.55|343.55|345.56|343.56|345.58|343.58|345.55|343.55|8
1726737850000|2024-09-19 09:24:10|345.61|343.61|345.65|343.65|345.66|343.66|345.61|343.61|4
1726737860000|2024-09-19 09:24:20|345.57|343.57|345.45|343.45|345.57|343.57|345.45|343.45|5
1726737870000|2024-09-19 09:24:30|345.46|343.46|345.46|343.46|345.46|343.46|345.46|343.46|1
1726737880000|2024-09-19 09:24:40|345.42|343.42|345.42|343.42|345.43|343.43|345.39|343.39|9
1726737890000|2024-09-19 09:24:50|345.41|343.41|345.42|343.42|345.42|343.42|345.41|343.41|6
1726737900000|2024-09-19 09:25:00|345.44|343.44|345.27|343.27|345.44|343.44|345.26|343.26|14
1726737910000|2024-09-19 09:25:10|345.28|343.28|345.23|343.23|345.29|343.29|345.17|343.17|27
1726737920000|2024-09-19 09:25:20|345.22|343.22|345.22|343.22|345.23|343.23|345.21|343.21|4
1726737930000|2024-09-19 09:25:30|345.19|343.19|345.21|343.21|345.22|343.22|345.18|343.18|13
1726737940000|2024-09-19 09:25:40|345.22|343.22|345.26|343.26|345.27|343.27|345.18|343.18|17
1726737950000|2024-09-19 09:25:50|345.25|343.25|345.35|343.35|345.37|343.37|345.23|343.23|18
1726737960000|2024-09-19 09:26:00|345.36|343.36|345.36|343.36|345.4|343.4|345.36|343.36|12
1726737970000|2024-09-19 09:26:10|345.26|343.26|345.25|343.25|345.26|343.26|345.25|343.25|2
1726737980000|2024-09-19 09:26:20|345.27|343.27|345.46|343.46|345.46|343.46|345.27|343.27|14
1726737990000|2024-09-19 09:26:30|345.44|343.44|345.38|343.38|345.44|343.44|345.31|343.31|12
1726738000000|2024-09-19 09:26:40|345.4|343.4|345.59|343.59|345.6|343.6|345.4|343.4|15
1726738010000|2024-09-19 09:26:50|345.6|343.6|345.61|343.61|345.61|343.61|345.6|343.6|2
1726738020000|2024-09-19 09:27:00|345.64|343.64|345.67|343.67|345.68|343.68|345.64|343.64|4
1726738030000|2024-09-19 09:27:10|345.68|343.68|345.65|343.65|345.68|343.68|345.65|343.65|3
1726738050000|2024-09-19 09:27:30|345.66|343.66|345.66|343.66|345.66|343.66|345.66|343.66|1
1726738060000|2024-09-19 09:27:40|345.69|343.69|345.71|343.71|345.71|343.71|345.65|343.65|10
1726738070000|2024-09-19 09:27:50|345.72|343.72|345.82|343.82|345.82|343.82|345.72|343.72|4
1726738080000|2024-09-19 09:28:00|345.83|343.83|345.71|343.71|345.83|343.83|345.7|343.7|8
1726738090000|2024-09-19 09:28:10|345.73|343.73|345.74|343.74|345.74|343.74|345.72|343.72|4
1726738100000|2024-09-19 09:28:20|345.75|343.75|345.76|343.76|345.76|343.76|345.75|343.75|2
1726738110000|2024-09-19 09:28:30|345.77|343.77|345.78|343.78|345.78|343.78|345.77|343.77|2
1726738120000|2024-09-19 09:28:40|345.81|343.81|345.76|343.76|345.81|343.81|345.76|343.76|7
1726738130000|2024-09-19 09:28:50|345.77|343.77|345.78|343.78|345.79|343.79|345.77|343.77|4
1726738140000|2024-09-19 09:29:00|345.76|343.76|345.77|343.77|345.8|343.8|345.76|343.76|3
1726738150000|2024-09-19 09:29:10|345.79|343.79|345.83|343.83|345.83|343.83|345.79|343.79|6
1726738160000|2024-09-19 09:29:20|345.82|343.82|345.8|343.8|345.83|343.83|345.79|343.79|15
1726738170000|2024-09-19 09:29:30|345.81|343.81|345.8|343.8|345.81|343.81|345.8|343.8|2
1726738180000|2024-09-19 09:29:40|345.78|343.78|345.78|343.78|345.79|343.79|345.76|343.76|4
1726738200000|2024-09-19 09:30:00|345.79|343.79|345.78|343.78|345.8|343.8|345.78|343.78|7
1726738210000|2024-09-19 09:30:10|345.8|343.8|345.83|343.83|345.83|343.83|345.8|343.8|8
1726738220000|2024-09-19 09:30:20|345.84|343.84|345.79|343.79|345.87|343.87|345.77|343.77|9
1726738230000|2024-09-19 09:30:30|345.8|343.8|345.82|343.82|345.83|343.83|345.75|343.75|6
1726738240000|2024-09-19 09:30:40|345.81|343.81|345.8|343.8|345.81|343.81|345.8|343.8|2
1726738250000|2024-09-19 09:30:50|345.79|343.79|345.7|343.7|345.79|343.79|345.56|343.56|15
1726738270000|2024-09-19 09:31:10|345.69|343.69|345.8|343.8|345.8|343.8|345.66|343.66|12
1726738290000|2024-09-19 09:31:30|345.82|343.82|345.81|343.81|345.84|343.84|345.8|343.8|4
1726738310000|2024-09-19 09:31:50|345.82|343.82|345.85|343.85|345.85|343.85|345.82|343.82|3
1726738320000|2024-09-19 09:32:00|345.84|343.84|345.72|343.72|345.84|343.84|345.72|343.72|3
1726738340000|2024-09-19 09:32:20|345.74|343.74|345.86|343.86|345.86|343.86|345.72|343.72|6
1726738350000|2024-09-19 09:32:30|345.83|343.83|345.87|343.87|345.87|343.87|345.83|343.83|3
1726738360000|2024-09-19 09:32:40|345.84|343.84|345.89|343.89|345.89|343.89|345.84|343.84|2
1726738370000|2024-09-19 09:32:50|345.91|343.91|346.19|344.19|346.22|344.22|345.91|343.91|16
1726738380000|2024-09-19 09:33:00|346.24|344.24|346.31|344.31|346.31|344.31|346.22|344.22|14
1726738390000|2024-09-19 09:33:10|346.29|344.29|346.3|344.3|346.31|344.31|346.29|344.29|7
1726738400000|2024-09-19 09:33:20|346.31|344.31|346.33|344.33|346.33|344.33|346.24|344.24|4
1726738420000|2024-09-19 09:33:40|346.31|344.31|346.33|344.33|346.33|344.33|346.25|344.25|4
1726738430000|2024-09-19 09:33:50|346.27|344.27|346.3|344.3|346.31|344.31|346.26|344.26|5
1726738440000|2024-09-19 09:34:00|346.31|344.31|346.33|344.33|346.33|344.33|346.26|344.26|4
1726738470000|2024-09-19 09:34:30|346.44|344.44|346.44|344.44|346.44|344.44|346.44|344.44|1
1726738480000|2024-09-19 09:34:40|346.43|344.43|346.36|344.36|346.43|344.43|346.31|344.31|6
1726738490000|2024-09-19 09:34:50|346.37|344.37|346.36|344.36|346.37|344.37|346.36|344.36|2
1726738500000|2024-09-19 09:35:00|346.4|344.4|346.43|344.43|346.43|344.43|346.4|344.4|3
1726738540000|2024-09-19 09:35:40|346.5|344.5|346.62|344.62|346.62|344.62|346.5|344.5|9
1726738550000|2024-09-19 09:35:50|346.64|344.64|346.7|344.7|346.7|344.7|346.62|344.62|4
1726738560000|2024-09-19 09:36:00|346.72|344.72|346.75|344.75|346.79|344.79|346.7|344.7|14
1726738570000|2024-09-19 09:36:10|346.79|344.79|346.81|344.81|346.82|344.82|346.75|344.75|7
1726738580000|2024-09-19 09:36:20|346.84|344.84|346.81|344.81|346.84|344.84|346.75|344.75|3
1726738610000|2024-09-19 09:36:50|346.75|344.75|346.79|344.79|346.79|344.79|346.75|344.75|9
1726738620000|2024-09-19 09:37:00|346.75|344.75|346.68|344.68|346.75|344.75|346.68|344.68|6
1726738630000|2024-09-19 09:37:10|346.66|344.66|346.74|344.74|346.74|344.74|346.66|344.66|6
1726738640000|2024-09-19 09:37:20|346.75|344.75|346.75|344.75|346.75|344.75|346.75|344.75|1
1726738650000|2024-09-19 09:37:30|346.74|344.74|346.68|344.68|346.74|344.74|346.68|344.68|3
1726738660000|2024-09-19 09:37:40|346.71|344.71|346.72|344.72|346.72|344.72|346.71|344.71|2
1726738670000|2024-09-19 09:37:50|346.76|344.76|346.76|344.76|346.76|344.76|346.75|344.75|3
1726738680000|2024-09-19 09:38:00|346.77|344.77|346.83|344.83|346.83|344.83|346.77|344.77|5
1726738690000|2024-09-19 09:38:10|346.86|344.86|346.89|344.89|346.89|344.89|346.86|344.86|3
1726738700000|2024-09-19 09:38:20|346.9|344.9|346.91|344.91|346.92|344.92|346.9|344.9|4
1726738730000|2024-09-19 09:38:50|346.92|344.92|346.93|344.93|346.93|344.93|346.92|344.92|2
1726738740000|2024-09-19 09:39:00|346.96|344.96|347|345|347|345|346.96|344.96|8
1726738760000|2024-09-19 09:39:20|347.04|345.04|346.87|344.87|347.04|345.04|346.87|344.87|4
1726738770000|2024-09-19 09:39:30|346.88|344.88|347|345|347.03|345.03|346.87|344.87|9
1726738780000|2024-09-19 09:39:40|346.96|344.96|346.99|344.99|347.02|345.02|346.96|344.96|6
1726738790000|2024-09-19 09:39:50|347|345|346.97|344.97|347.03|345.03|346.93|344.93|18
1726738800000|2024-09-19 09:40:00|346.93|344.93|347|345|347|345|346.93|344.93|6
1726738810000|2024-09-19 09:40:10|346.98|344.98|346.96|344.96|347.01|345.01|346.95|344.95|12
1726738820000|2024-09-19 09:40:20|346.97|344.97|347.09|345.09|347.1|345.1|346.97|344.97|8
1726738830000|2024-09-19 09:40:30|347.1|345.1|347|345|347.1|345.1|347|345|8
1726738840000|2024-09-19 09:40:40|347.01|345.01|346.98|344.98|347.02|345.02|346.98|344.98|11
1726738850000|2024-09-19 09:40:50|346.97|344.97|346.98|344.98|346.98|344.98|346.97|344.97|4
1726738860000|2024-09-19 09:41:00|346.99|344.99|347.17|345.17|347.21|345.21|346.99|344.99|11
1726738870000|2024-09-19 09:41:10|347.1|345.1|347.09|345.09|347.1|345.1|347.07|345.07|4
1726738880000|2024-09-19 09:41:20|347.1|345.1|347.09|345.09|347.11|345.11|347.04|345.04|16
1726738890000|2024-09-19 09:41:30|347.07|345.07|347.08|345.08|347.08|345.08|347.04|345.04|5
1726738900000|2024-09-19 09:41:40|347.07|345.07|347.1|345.1|347.1|345.1|347|345|6
1726738910000|2024-09-19 09:41:50|347.08|345.08|347.13|345.13|347.13|345.13|347.08|345.08|8
1726738920000|2024-09-19 09:42:00|347.14|345.14|347.12|345.12|347.23|345.23|347.12|345.12|9
1726738930000|2024-09-19 09:42:10|347.18|345.18|347.2|345.2|347.21|345.21|347.17|345.17|7
1726738940000|2024-09-19 09:42:20|347.19|345.19|347.15|345.15|347.2|345.2|347.15|345.15|8
1726738950000|2024-09-19 09:42:30|347.18|345.18|347.19|345.19|347.2|345.2|347.15|345.15|5
1726738960000|2024-09-19 09:42:40|347.22|345.22|347.22|345.22|347.23|345.23|347.2|345.2|5
1726738990000|2024-09-19 09:43:10|347.19|345.19|346.96|344.96|347.19|345.19|346.96|344.96|4
1726739000000|2024-09-19 09:43:20|346.94|344.94|346.94|344.94|346.94|344.94|346.94|344.94|1
1726739020000|2024-09-19 09:43:40|346.93|344.93|346.79|344.79|346.93|344.93|346.76|344.76|12
1726739030000|2024-09-19 09:43:50|346.83|344.83|346.81|344.81|346.85|344.85|346.78|344.78|10
1726739040000|2024-09-19 09:44:00|346.82|344.82|346.81|344.81|346.82|344.82|346.81|344.81|2
1726739050000|2024-09-19 09:44:10|346.8|344.8|346.8|344.8|346.81|344.81|346.8|344.8|3
1726739070000|2024-09-19 09:44:30|346.84|344.84|346.9|344.9|346.9|344.9|346.84|344.84|4
1726739080000|2024-09-19 09:44:40|346.88|344.88|346.89|344.89|346.93|344.93|346.87|344.87|13
1726739090000|2024-09-19 09:44:50|346.94|344.94|347.02|345.02|347.03|345.03|346.94|344.94|9
1726739100000|2024-09-19 09:45:00|347.04|345.04|346.81|344.81|347.04|345.04|346.81|344.81|17
1726739110000|2024-09-19 09:45:10|346.8|344.8|346.75|344.75|346.84|344.84|346.74|344.74|10
1726739120000|2024-09-19 09:45:20|346.78|344.78|346.78|344.78|346.8|344.8|346.78|344.78|3
1726739130000|2024-09-19 09:45:30|346.81|344.81|346.81|344.81|346.81|344.81|346.79|344.79|3
1726739140000|2024-09-19 09:45:40|346.8|344.8|346.84|344.84|346.84|344.84|346.8|344.8|18
1726739150000|2024-09-19 09:45:50|346.9|344.9|346.99|344.99|347.03|345.03|346.9|344.9|10
1726739160000|2024-09-19 09:46:00|346.98|344.98|346.94|344.94|346.98|344.98|346.93|344.93|5
1726739170000|2024-09-19 09:46:10|346.96|344.96|346.95|344.95|346.98|344.98|346.95|344.95|4
1726739210000|2024-09-19 09:46:50|346.82|344.82|346.71|344.71|346.82|344.82|346.71|344.71|6
1726739220000|2024-09-19 09:47:00|346.68|344.68|346.94|344.94|346.96|344.96|346.68|344.68|17
1726739230000|2024-09-19 09:47:10|346.92|344.92|346.83|344.83|346.92|344.92|346.83|344.83|2
1726739260000|2024-09-19 09:47:40|346.85|344.85|346.94|344.94|346.94|344.94|346.85|344.85|7
1726739270000|2024-09-19 09:47:50|346.9|344.9|346.91|344.91|346.91|344.91|346.9|344.9|2
1726739280000|2024-09-19 09:48:00|346.9|344.9|346.91|344.91|346.92|344.92|346.9|344.9|5
1726739290000|2024-09-19 09:48:10|346.87|344.87|346.85|344.85|346.87|344.87|346.83|344.83|4
1726739300000|2024-09-19 09:48:20|346.86|344.86|346.88|344.88|346.88|344.88|346.86|344.86|3
1726739320000|2024-09-19 09:48:40|346.89|344.89|346.88|344.88|346.89|344.89|346.88|344.88|2
1726739340000|2024-09-19 09:49:00|346.85|344.85|346.84|344.84|346.85|344.85|346.84|344.84|2
1726739350000|2024-09-19 09:49:10|346.85|344.85|346.84|344.84|346.85|344.85|346.84|344.84|2
1726739370000|2024-09-19 09:49:30|346.86|344.86|346.84|344.84|346.86|344.86|346.84|344.84|2
1726739390000|2024-09-19 09:49:50|346.8|344.8|346.76|344.76|346.8|344.8|346.76|344.76|3
1726739410000|2024-09-19 09:50:10|346.71|344.71|346.56|344.56|346.71|344.71|346.56|344.56|12
1726739420000|2024-09-19 09:50:20|346.61|344.61|346.63|344.63|346.65|344.65|346.58|344.58|9
1726739430000|2024-09-19 09:50:30|346.62|344.62|346.37|344.37|346.63|344.63|346.35|344.35|11
1726739440000|2024-09-19 09:50:40|346.36|344.36|346.36|344.36|346.36|344.36|346.36|344.36|1
1726739450000|2024-09-19 09:50:50|346.42|344.42|346.88|344.88|346.9|344.9|346.42|344.42|16
1726739460000|2024-09-19 09:51:00|346.89|344.89|347.05|345.05|347.07|345.07|346.89|344.89|22
1726739470000|2024-09-19 09:51:10|347.04|345.04|347.65|345.65|347.77|345.77|347.02|345.02|26
1726739480000|2024-09-19 09:51:20|347.66|345.66|347.75|345.75|347.77|345.77|347.66|345.66|8
1726739490000|2024-09-19 09:51:30|347.76|345.76|347.86|345.86|347.86|345.86|347.76|345.76|9
1726739500000|2024-09-19 09:51:40|347.89|345.89|347.8|345.8|347.89|345.89|347.71|345.71|10
1726739510000|2024-09-19 09:51:50|347.76|345.76|347.77|345.77|347.77|345.77|347.76|345.76|2
1726739520000|2024-09-19 09:52:00|347.79|345.79|347.76|345.76|347.79|345.79|347.76|345.76|2
1726739530000|2024-09-19 09:52:10|347.79|345.79|347.74|345.74|347.79|345.79|347.73|345.73|4
1726739540000|2024-09-19 09:52:20|347.73|345.73|347.8|345.8|347.8|345.8|347.73|345.73|5
1726739550000|2024-09-19 09:52:30|347.82|345.82|347.85|345.85|347.85|345.85|347.76|345.76|4
1726739560000|2024-09-19 09:52:40|347.76|345.76|347.83|345.83|347.83|345.83|347.76|345.76|8
1726739570000|2024-09-19 09:52:50|347.85|345.85|347.92|345.92|347.96|345.96|347.85|345.85|7
1726739580000|2024-09-19 09:53:00|347.89|345.89|347.93|345.93|347.93|345.93|347.89|345.89|2
1726739590000|2024-09-19 09:53:10|347.9|345.9|347.89|345.89|347.93|345.93|347.89|345.89|3
1726739600000|2024-09-19 09:53:20|347.84|345.84|347.57|345.57|347.84|345.84|347.55|345.55|17
1726739610000|2024-09-19 09:53:30|347.58|345.58|347.6|345.6|347.62|345.62|347.56|345.56|11
1726739620000|2024-09-19 09:53:40|347.61|345.61|347.65|345.65|347.68|345.68|347.61|345.61|5
1726739630000|2024-09-19 09:53:50|347.72|345.72|347.89|345.89|347.89|345.89|347.72|345.72|7
1726739640000|2024-09-19 09:54:00|347.87|345.87|347.67|345.67|347.87|345.87|347.67|345.67|6
1726739650000|2024-09-19 09:54:10|347.65|345.65|347.7|345.7|347.7|345.7|347.65|345.65|8
1726739660000|2024-09-19 09:54:20|347.72|345.72|347.7|345.7|347.72|345.72|347.7|345.7|2
1726739680000|2024-09-19 09:54:40|347.74|345.74|347.72|345.72|347.75|345.75|347.7|345.7|6
1726739690000|2024-09-19 09:54:50|347.71|345.71|347.68|345.68|347.71|345.71|347.67|345.67|4
1726739700000|2024-09-19 09:55:00|347.67|345.67|347.7|345.7|347.7|345.7|347.67|345.67|10
1726739710000|2024-09-19 09:55:10|347.74|345.74|347.71|345.71|347.75|345.75|347.7|345.7|12
1726739720000|2024-09-19 09:55:20|347.7|345.7|347.71|345.71|347.73|345.73|347.7|345.7|4
1726739730000|2024-09-19 09:55:30|347.69|345.69|347.69|345.69|347.69|345.69|347.69|345.69|1
1726739740000|2024-09-19 09:55:40|347.64|345.64|347.66|345.66|347.68|345.68|347.61|345.61|5
1726739750000|2024-09-19 09:55:50|347.68|345.68|347.69|345.69|347.7|345.7|347.66|345.66|8
1726739770000|2024-09-19 09:56:10|347.61|345.61|347.54|345.54|347.61|345.61|347.54|345.54|2
1726739780000|2024-09-19 09:56:20|347.47|345.47|347.39|345.39|347.47|345.47|347.39|345.39|12
1726739790000|2024-09-19 09:56:30|347.37|345.37|347.36|345.36|347.37|345.37|347.36|345.36|2
1726739800000|2024-09-19 09:56:40|347.38|345.38|347.41|345.41|347.46|345.46|347.38|345.38|5
1726739810000|2024-09-19 09:56:50|347.38|345.38|347.36|345.36|347.38|345.38|347.34|345.34|4
1726739820000|2024-09-19 09:57:00|347.35|345.35|347.36|345.36|347.38|345.38|347.32|345.32|14
1726739830000|2024-09-19 09:57:10|347.38|345.38|347.39|345.39|347.39|345.39|347.38|345.38|2
1726739840000|2024-09-19 09:57:20|347.43|345.43|347.57|345.57|347.57|345.57|347.41|345.41|7
1726739860000|2024-09-19 09:57:40|347.6|345.6|347.78|345.78|347.83|345.83|347.6|345.6|8
1726739890000|2024-09-19 09:58:10|347.76|345.76|347.75|345.75|347.76|345.76|347.75|345.75|2
1726739900000|2024-09-19 09:58:20|347.72|345.72|347.67|345.67|347.72|345.72|347.67|345.67|4
1726739910000|2024-09-19 09:58:30|347.69|345.69|347.72|345.72|347.72|345.72|347.69|345.69|2
1726739920000|2024-09-19 09:58:40|347.79|345.79|347.78|345.78|347.79|345.79|347.77|345.77|4
1726739930000|2024-09-19 09:58:50|347.79|345.79|347.82|345.82|347.82|345.82|347.79|345.79|2
1726739940000|2024-09-19 09:59:00|347.75|345.75|347.66|345.66|347.75|345.75|347.62|345.62|7
1726739950000|2024-09-19 09:59:10|347.73|345.73|347.85|345.85|347.85|345.85|347.73|345.73|5
1726739960000|2024-09-19 09:59:20|347.87|345.87|347.86|345.86|347.87|345.87|347.86|345.86|2
1726739970000|2024-09-19 09:59:30|347.88|345.88|347.86|345.86|347.88|345.88|347.86|345.86|2
1726739980000|2024-09-19 09:59:40|347.82|345.82|347.82|345.82|347.83|345.83|347.8|345.8|7
1726739990000|2024-09-19 09:59:50|347.83|345.83|347.81|345.81|347.83|345.83|347.81|345.81|2
1726740000000|2024-09-19 10:00:00|347.82|345.82|347.89|345.89|347.94|345.94|347.82|345.82|6
1726740010000|2024-09-19 10:00:10|347.92|345.92|347.91|345.91|347.92|345.92|347.89|345.89|3
1726740020000|2024-09-19 10:00:20|348|346|347.95|345.95|348|346|347.89|345.89|3
1726740040000|2024-09-19 10:00:40|347.92|345.92|347.94|345.94|347.94|345.94|347.89|345.89|3
1726740050000|2024-09-19 10:00:50|347.97|345.97|347.94|345.94|347.97|345.97|347.94|345.94|2
1726740060000|2024-09-19 10:01:00|347.89|345.89|347.94|345.94|347.94|345.94|347.89|345.89|4
1726740070000|2024-09-19 10:01:10|347.95|345.95|347.95|345.95|347.95|345.95|347.95|345.95|1
1726740080000|2024-09-19 10:01:20|347.89|345.89|347.93|345.93|347.93|345.93|347.89|345.89|2
1726740090000|2024-09-19 10:01:30|347.91|345.91|347.91|345.91|347.91|345.91|347.91|345.91|1
1726740100000|2024-09-19 10:01:40|347.89|345.89|347.92|345.92|347.92|345.92|347.89|345.89|4
1726740110000|2024-09-19 10:01:50|347.96|345.96|347.96|345.96|347.96|345.96|347.96|345.96|1
1726740120000|2024-09-19 10:02:00|347.92|345.92|348.23|346.23|348.23|346.23|347.92|345.92|5
1726740130000|2024-09-19 10:02:10|348.17|346.17|348.11|346.11|348.17|346.17|348.11|346.11|2
1726740140000|2024-09-19 10:02:20|348.13|346.13|348.06|346.06|348.13|346.13|348.06|346.06|5
1726740150000|2024-09-19 10:02:30|348.08|346.08|348.12|346.12|348.15|346.15|348.07|346.07|7
1726740170000|2024-09-19 10:02:50|348.19|346.19|348.28|346.28|348.31|346.31|348.19|346.19|4
1726740180000|2024-09-19 10:03:00|348.29|346.29|348.37|346.37|348.37|346.37|348.29|346.29|8
1726740200000|2024-09-19 10:03:20|348.38|346.38|348.37|346.37|348.38|346.38|348.37|346.37|2
1726740220000|2024-09-19 10:03:40|348.31|346.31|348.17|346.17|348.31|346.31|348.17|346.17|7
1726740240000|2024-09-19 10:04:00|348.16|346.16|348.05|346.05|348.17|346.17|348.03|346.03|10
1726740250000|2024-09-19 10:04:10|348.03|346.03|348.18|346.18|348.18|346.18|348.03|346.03|12
1726740260000|2024-09-19 10:04:20|348.17|346.17|348.17|346.17|348.17|346.17|348.15|346.15|8
1726740280000|2024-09-19 10:04:40|348.16|346.16|348.17|346.17|348.17|346.17|348.16|346.16|2
1726740290000|2024-09-19 10:04:50|348.16|346.16|348.16|346.16|348.16|346.16|348.16|346.16|1
1726740300000|2024-09-19 10:05:00|348.15|346.15|348.06|346.06|348.15|346.15|348.05|346.05|5
1726740320000|2024-09-19 10:05:20|348.07|346.07|348.22|346.22|348.22|346.22|348.07|346.07|7
1726740330000|2024-09-19 10:05:30|348.23|346.23|348.03|346.03|348.24|346.24|348.03|346.03|8
1726740340000|2024-09-19 10:05:40|348.06|346.06|348.03|346.03|348.06|346.06|348.03|346.03|2
1726740350000|2024-09-19 10:05:50|348.02|346.02|348.11|346.11|348.13|346.13|348.02|346.02|5
1726740360000|2024-09-19 10:06:00|348.09|346.09|348.05|346.05|348.15|346.15|348.04|346.04|13
1726740370000|2024-09-19 10:06:10|348.06|346.06|348.05|346.05|348.07|346.07|348.05|346.05|14
1726740380000|2024-09-19 10:06:20|348.06|346.06|348.07|346.07|348.07|346.07|348.05|346.05|3
1726740390000|2024-09-19 10:06:30|348.08|346.08|348.08|346.08|348.08|346.08|348.08|346.08|1
1726740400000|2024-09-19 10:06:40|348.05|346.05|347.97|345.97|348.05|346.05|347.97|345.97|5
1726740410000|2024-09-19 10:06:50|348|346|348.01|346.01|348.01|346.01|348|346|2
1726740420000|2024-09-19 10:07:00|348.12|346.12|348.17|346.17|348.17|346.17|348.1|346.1|4
1726740430000|2024-09-19 10:07:10|348.18|346.18|348.18|346.18|348.18|346.18|348.18|346.18|1
1726740440000|2024-09-19 10:07:20|348.23|346.23|348.28|346.28|348.28|346.28|348.2|346.2|8
1726740450000|2024-09-19 10:07:30|348.24|346.24|348.41|346.41|348.44|346.44|348.24|346.24|9
1726740460000|2024-09-19 10:07:40|348.37|346.37|348.39|346.39|348.42|346.42|348.37|346.37|5
1726740470000|2024-09-19 10:07:50|348.37|346.37|348.37|346.37|348.44|346.44|348.37|346.37|6
1726740480000|2024-09-19 10:08:00|348.42|346.42|348.37|346.37|348.42|346.42|348.37|346.37|4
1726740490000|2024-09-19 10:08:10|348.3|346.3|348.26|346.26|348.3|346.3|348.24|346.24|11
1726740500000|2024-09-19 10:08:20|348.25|346.25|348.26|346.26|348.26|346.26|348.25|346.25|2
1726740510000|2024-09-19 10:08:30|348.27|346.27|348.26|346.26|348.27|346.27|348.25|346.25|4
1726740520000|2024-09-19 10:08:40|348.27|346.27|348.28|346.28|348.28|346.28|348.27|346.27|2
1726740540000|2024-09-19 10:09:00|348.25|346.25|348.31|346.31|348.34|346.34|348.23|346.23|13
1726740550000|2024-09-19 10:09:10|348.3|346.3|348.3|346.3|348.3|346.3|348.3|346.3|1
1726740560000|2024-09-19 10:09:20|348.28|346.28|348.27|346.27|348.28|346.28|348.27|346.27|2
1726740570000|2024-09-19 10:09:30|348.25|346.25|348.41|346.41|348.41|346.41|348.25|346.25|8
1726740580000|2024-09-19 10:09:40|348.37|346.37|348.37|346.37|348.37|346.37|348.37|346.37|1
1726740590000|2024-09-19 10:09:50|348.4|346.4|348.37|346.37|348.4|346.4|348.37|346.37|2
1726740600000|2024-09-19 10:10:00|348.36|346.36|348.34|346.34|348.36|346.36|348.27|346.27|8
1726740610000|2024-09-19 10:10:10|348.31|346.31|348.24|346.24|348.31|346.31|348.24|346.24|4
1726740620000|2024-09-19 10:10:20|348.18|346.18|348.02|346.02|348.18|346.18|348.02|346.02|9
1726740630000|2024-09-19 10:10:30|348.04|346.04|347.95|345.95|348.04|346.04|347.93|345.93|16
1726740640000|2024-09-19 10:10:40|347.94|345.94|347.82|345.82|347.94|345.94|347.79|345.79|9
1726740650000|2024-09-19 10:10:50|347.79|345.79|347.76|345.76|347.79|345.79|347.75|345.75|6
1726740660000|2024-09-19 10:11:00|347.79|345.79|347.98|345.98|347.98|345.98|347.79|345.79|8
1726740670000|2024-09-19 10:11:10|347.96|345.96|348.04|346.04|348.04|346.04|347.96|345.96|3
1726740710000|2024-09-19 10:11:50|347.99|345.99|348.02|346.02|348.02|346.02|347.99|345.99|4
1726740720000|2024-09-19 10:12:00|348.03|346.03|348.05|346.05|348.05|346.05|348.02|346.02|3
1726740740000|2024-09-19 10:12:20|348.03|346.03|348.05|346.05|348.05|346.05|348.02|346.02|4
1726740750000|2024-09-19 10:12:30|348.07|346.07|348.07|346.07|348.07|346.07|348.07|346.07|1
1726740760000|2024-09-19 10:12:40|348.15|346.15|348.25|346.25|348.27|346.27|348.15|346.15|8
1726740790000|2024-09-19 10:13:10|348.21|346.21|348.2|346.2|348.24|346.24|348.2|346.2|7
1726740820000|2024-09-19 10:13:40|348.14|346.14|348.02|346.02|348.14|346.14|348.02|346.02|5
1726740830000|2024-09-19 10:13:50|348|346|347.97|345.97|348|346|347.97|345.97|8
1726740840000|2024-09-19 10:14:00|347.94|345.94|347.95|345.95|347.97|345.97|347.92|345.92|12
1726740850000|2024-09-19 10:14:10|347.96|345.96|348.04|346.04|348.04|346.04|347.96|345.96|7
1726740860000|2024-09-19 10:14:20|348.03|346.03|348.03|346.03|348.03|346.03|348.03|346.03|1
1726740870000|2024-09-19 10:14:30|348.01|346.01|347.99|345.99|348.01|346.01|347.99|345.99|2
1726740880000|2024-09-19 10:14:40|348.01|346.01|348.02|346.02|348.02|346.02|348|346|11
1726740890000|2024-09-19 10:14:50|348.01|346.01|348|346|348.02|346.02|348|346|6
1726740900000|2024-09-19 10:15:00|348.01|346.01|347.93|345.93|348.01|346.01|347.91|345.91|17
1726740910000|2024-09-19 10:15:10|347.92|345.92|347.85|345.85|347.92|345.92|347.85|345.85|16
1726740920000|2024-09-19 10:15:20|347.84|345.84|347.88|345.88|347.88|345.88|347.83|345.83|12
1726740930000|2024-09-19 10:15:30|347.87|345.87|347.84|345.84|347.88|345.88|347.83|345.83|9
1726740940000|2024-09-19 10:15:40|347.82|345.82|347.84|345.84|347.85|345.85|347.82|345.82|6
1726740950000|2024-09-19 10:15:50|347.85|345.85|347.87|345.87|347.87|345.87|347.84|345.84|11
1726740960000|2024-09-19 10:16:00|347.86|345.86|347.88|345.88|347.88|345.88|347.85|345.85|6
1726740970000|2024-09-19 10:16:10|347.9|345.9|347.87|345.87|347.9|345.9|347.87|345.87|8
1726740980000|2024-09-19 10:16:20|347.86|345.86|347.87|345.87|347.87|345.87|347.79|345.79|10
1726740990000|2024-09-19 10:16:30|347.86|345.86|347.77|345.77|347.87|345.87|347.77|345.77|13
1726741000000|2024-09-19 10:16:40|347.79|345.79|347.86|345.86|347.88|345.88|347.79|345.79|14
1726741010000|2024-09-19 10:16:50|347.87|345.87|347.83|345.83|347.87|345.87|347.78|345.78|18
1726741020000|2024-09-19 10:17:00|347.81|345.81|347.76|345.76|347.81|345.81|347.75|345.75|14
1726741030000|2024-09-19 10:17:10|347.75|345.75|347.64|345.64|347.77|345.77|347.58|345.58|11
1726741040000|2024-09-19 10:17:20|347.63|345.63|347.78|345.78|347.79|345.79|347.63|345.63|21
1726741050000|2024-09-19 10:17:30|347.77|345.77|347.69|345.69|347.79|345.79|347.68|345.68|9
1726741060000|2024-09-19 10:17:40|347.67|345.67|347.68|345.68|347.69|345.69|347.66|345.66|9
1726741080000|2024-09-19 10:18:00|347.7|345.7|347.73|345.73|347.73|345.73|347.7|345.7|3
1726741090000|2024-09-19 10:18:10|347.76|345.76|347.76|345.76|347.76|345.76|347.74|345.74|3
1726741100000|2024-09-19 10:18:20|347.72|345.72|347.78|345.78|347.78|345.78|347.72|345.72|7
1726741110000|2024-09-19 10:18:30|347.79|345.79|347.81|345.81|347.81|345.81|347.79|345.79|3
1726741120000|2024-09-19 10:18:40|347.83|345.83|347.92|345.92|347.92|345.92|347.83|345.83|9
1726741160000|2024-09-19 10:19:20|347.94|345.94|347.97|345.97|347.97|345.97|347.94|345.94|7
1726741170000|2024-09-19 10:19:30|347.94|345.94|347.92|345.92|347.94|345.94|347.92|345.92|2
1726741180000|2024-09-19 10:19:40|347.91|345.91|347.92|345.92|347.92|345.92|347.89|345.89|4
1726741200000|2024-09-19 10:20:00|347.88|345.88|347.7|345.7|347.9|345.9|347.69|345.69|10
1726741210000|2024-09-19 10:20:10|347.69|345.69|347.72|345.72|347.72|345.72|347.66|345.66|16
1726741220000|2024-09-19 10:20:20|347.73|345.73|347.78|345.78|347.79|345.79|347.73|345.73|11
1726741230000|2024-09-19 10:20:30|347.79|345.79|347.78|345.78|347.79|345.79|347.78|345.78|10
1726741240000|2024-09-19 10:20:40|347.77|345.77|347.76|345.76|347.77|345.77|347.69|345.69|4
1726741250000|2024-09-19 10:20:50|347.73|345.73|347.75|345.75|347.75|345.75|347.73|345.73|7
1726741260000|2024-09-19 10:21:00|347.73|345.73|348.09|346.09|348.09|346.09|347.71|345.71|9
1726741270000|2024-09-19 10:21:10|348.1|346.1|348.15|346.15|348.16|346.16|348.1|346.1|6
1726741280000|2024-09-19 10:21:20|348.17|346.17|348.19|346.19|348.19|346.19|348.06|346.06|10
1726741290000|2024-09-19 10:21:30|348.2|346.2|348.22|346.22|348.22|346.22|348.2|346.2|3
1726741300000|2024-09-19 10:21:40|348.23|346.23|348.22|346.22|348.28|346.28|348.22|346.22|6
1726741310000|2024-09-19 10:21:50|348.23|346.23|348.35|346.35|348.35|346.35|348.23|346.23|9
1726741320000|2024-09-19 10:22:00|348.34|346.34|348.41|346.41|348.41|346.41|348.34|346.34|5
1726741330000|2024-09-19 10:22:10|348.42|346.42|348.42|346.42|348.42|346.42|348.41|346.41|3
1726741340000|2024-09-19 10:22:20|348.39|346.39|348.41|346.41|348.41|346.41|348.39|346.39|3
1726741350000|2024-09-19 10:22:30|348.42|346.42|348.47|346.47|348.47|346.47|348.38|346.38|5
1726741360000|2024-09-19 10:22:40|348.45|346.45|348.45|346.45|348.45|346.45|348.45|346.45|1
1726741380000|2024-09-19 10:23:00|348.47|346.47|348.48|346.48|348.48|346.48|348.43|346.43|3
1726741390000|2024-09-19 10:23:10|348.5|346.5|348.53|346.53|348.53|346.53|348.45|346.45|3
1726741410000|2024-09-19 10:23:30|348.49|346.49|348.52|346.52|348.52|346.52|348.49|346.49|3
1726741430000|2024-09-19 10:23:50|348.46|346.46|348.51|346.51|348.51|346.51|348.46|346.46|2
1726741440000|2024-09-19 10:24:00|348.46|346.46|348.46|346.46|348.47|346.47|348.45|346.45|4
1726741450000|2024-09-19 10:24:10|348.49|346.49|348.55|346.55|348.55|346.55|348.46|346.46|4
1726741460000|2024-09-19 10:24:20|348.51|346.51|348.59|346.59|348.59|346.59|348.51|346.51|4
1726741470000|2024-09-19 10:24:30|348.52|346.52|348.57|346.57|348.57|346.57|348.52|346.52|5
1726741480000|2024-09-19 10:24:40|348.58|346.58|348.64|346.64|348.64|346.64|348.57|346.57|5
1726741490000|2024-09-19 10:24:50|348.61|346.61|348.63|346.63|348.63|346.63|348.61|346.61|2
1726741500000|2024-09-19 10:25:00|348.66|346.66|348.66|346.66|348.66|346.66|348.66|346.66|1
1726741510000|2024-09-19 10:25:10|348.7|346.7|348.7|346.7|348.7|346.7|348.7|346.7|1
1726741520000|2024-09-19 10:25:20|348.71|346.71|348.71|346.71|348.71|346.71|348.68|346.68|4
1726741530000|2024-09-19 10:25:30|348.72|346.72|348.69|346.69|348.72|346.72|348.66|346.66|9
1726741540000|2024-09-19 10:25:40|348.7|346.7|348.7|346.7|348.7|346.7|348.7|346.7|1
1726741550000|2024-09-19 10:25:50|348.67|346.67|348.51|346.51|348.67|346.67|348.5|346.5|10
1726741560000|2024-09-19 10:26:00|348.52|346.52|348.55|346.55|348.55|346.55|348.52|346.52|5
1726741570000|2024-09-19 10:26:10|348.56|346.56|348.54|346.54|348.56|346.56|348.54|346.54|2
1726741580000|2024-09-19 10:26:20|348.55|346.55|348.59|346.59|348.59|346.59|348.55|346.55|2
1726741590000|2024-09-19 10:26:30|348.61|346.61|348.63|346.63|348.63|346.63|348.59|346.59|7
1726741630000|2024-09-19 10:27:10|348.59|346.59|348.61|346.61|348.61|346.61|348.59|346.59|4
1726741670000|2024-09-19 10:27:50|348.62|346.62|348.62|346.62|348.62|346.62|348.62|346.62|1
1726741700000|2024-09-19 10:28:20|348.59|346.59|348.49|346.49|348.59|346.59|348.46|346.46|5
1726741710000|2024-09-19 10:28:30|348.51|346.51|348.54|346.54|348.54|346.54|348.51|346.51|12
1726741720000|2024-09-19 10:28:40|348.53|346.53|348.53|346.53|348.53|346.53|348.53|346.53|1
1726741730000|2024-09-19 10:28:50|348.5|346.5|348.51|346.51|348.51|346.51|348.5|346.5|2
1726741740000|2024-09-19 10:29:00|348.52|346.52|348.51|346.51|348.52|346.52|348.51|346.51|2
1726741750000|2024-09-19 10:29:10|348.52|346.52|348.58|346.58|348.58|346.58|348.52|346.52|6
1726741760000|2024-09-19 10:29:20|348.6|346.6|348.6|346.6|348.62|346.62|348.59|346.59|5
1726741770000|2024-09-19 10:29:30|348.58|346.58|348.6|346.6|348.61|346.61|348.58|346.58|5
1726741780000|2024-09-19 10:29:40|348.63|346.63|348.8|346.8|349.01|347.01|348.61|346.61|19
1726741790000|2024-09-19 10:29:50|348.77|346.77|348.64|346.64|348.77|346.77|348.62|346.62|16
1726741800000|2024-09-19 10:30:00|348.63|346.63|348.85|346.85|348.86|346.86|348.62|346.62|21
1726741810000|2024-09-19 10:30:10|348.83|346.83|348.73|346.73|348.84|346.84|348.72|346.72|15
1726741820000|2024-09-19 10:30:20|348.67|346.67|348.49|346.49|348.67|346.67|348.49|346.49|19
1726741830000|2024-09-19 10:30:30|348.5|346.5|348.45|346.45|348.55|346.55|348.41|346.41|13
1726741840000|2024-09-19 10:30:40|348.46|346.46|348.5|346.5|348.53|346.53|348.39|346.39|25
1726741850000|2024-09-19 10:30:50|348.51|346.51|348.37|346.37|348.52|346.52|348.29|346.29|12
1726741860000|2024-09-19 10:31:00|348.39|346.39|348.36|346.36|348.46|346.46|348.34|346.34|20
1726741870000|2024-09-19 10:31:10|348.37|346.37|348.17|346.17|348.37|346.37|348.17|346.17|17
1726741880000|2024-09-19 10:31:20|348.19|346.19|348|346|348.28|346.28|347.9|345.9|26
1726741890000|2024-09-19 10:31:30|347.98|345.98|348.05|346.05|348.05|346.05|347.93|345.93|16
1726741900000|2024-09-19 10:31:40|348.07|346.07|348.03|346.03|348.16|346.16|348.02|346.02|15
1726741910000|2024-09-19 10:31:50|347.97|345.97|347.79|345.79|347.97|345.97|347.78|345.78|13
1726741920000|2024-09-19 10:32:00|347.8|345.8|347.87|345.87|347.87|345.87|347.79|345.79|15
1726741930000|2024-09-19 10:32:10|347.86|345.86|347.83|345.83|347.87|345.87|347.78|345.78|10
1726741940000|2024-09-19 10:32:20|347.8|345.8|347.71|345.71|347.8|345.8|347.71|345.71|11
1726741950000|2024-09-19 10:32:30|347.69|345.69|347.69|345.69|347.71|345.71|347.54|345.54|18
1726741960000|2024-09-19 10:32:40|347.68|345.68|347.61|345.61|347.68|345.68|347.59|345.59|15
1726741970000|2024-09-19 10:32:50|347.62|345.62|347.71|345.71|347.74|345.74|347.62|345.62|7
1726741980000|2024-09-19 10:33:00|347.69|345.69|347.69|345.69|347.73|345.73|347.66|345.66|12
1726741990000|2024-09-19 10:33:10|347.67|345.67|347.58|345.58|347.69|345.69|347.56|345.56|16
1726742000000|2024-09-19 10:33:20|347.57|345.57|347.42|345.42|347.58|345.58|347.41|345.41|14
1726742010000|2024-09-19 10:33:30|347.41|345.41|347.34|345.34|347.44|345.44|347.34|345.34|16
1726742020000|2024-09-19 10:33:40|347.32|345.32|347.34|345.34|347.36|345.36|347.32|345.32|6
1726742030000|2024-09-19 10:33:50|347.35|345.35|347.4|345.4|347.4|345.4|347.31|345.31|15
1726742040000|2024-09-19 10:34:00|347.44|345.44|347.42|345.42|347.45|345.45|347.4|345.4|16
1726742050000|2024-09-19 10:34:10|347.41|345.41|347.34|345.34|347.41|345.41|347.34|345.34|8
1726742060000|2024-09-19 10:34:20|347.31|345.31|347.21|345.21|347.31|345.31|347.21|345.21|9
1726742070000|2024-09-19 10:34:30|347.24|345.24|347.38|345.38|347.38|345.38|347.24|345.24|17
1726742080000|2024-09-19 10:34:40|347.33|345.33|347.28|345.28|347.33|345.33|347.25|345.25|7
1726742090000|2024-09-19 10:34:50|347.29|345.29|347.3|345.3|347.32|345.32|347.28|345.28|6
1726742100000|2024-09-19 10:35:00|347.26|345.26|347.23|345.23|347.28|345.28|347.23|345.23|4
1726742110000|2024-09-19 10:35:10|347.24|345.24|346.76|344.76|347.24|345.24|346.72|344.72|19
1726742120000|2024-09-19 10:35:20|346.78|344.78|346.78|344.78|346.8|344.8|346.77|344.77|12
1726742130000|2024-09-19 10:35:30|346.76|344.76|346.79|344.79|346.81|344.81|346.76|344.76|16
1726742140000|2024-09-19 10:35:40|346.78|344.78|346.78|344.78|346.8|344.8|346.77|344.77|19
1726742150000|2024-09-19 10:35:50|346.81|344.81|346.78|344.78|346.81|344.81|346.78|344.78|10
1726742160000|2024-09-19 10:36:00|346.72|344.72|346.83|344.83|346.85|344.85|346.72|344.72|21
1726742170000|2024-09-19 10:36:10|346.85|344.85|346.88|344.88|346.88|344.88|346.81|344.81|17
1726742190000|2024-09-19 10:36:30|346.98|344.98|347.01|345.01|347.01|345.01|346.98|344.98|2
1726742200000|2024-09-19 10:36:40|347.02|345.02|346.91|344.91|347.03|345.03|346.89|344.89|13
1726742210000|2024-09-19 10:36:50|346.94|344.94|346.96|344.96|346.97|344.97|346.93|344.93|12
1726742220000|2024-09-19 10:37:00|346.97|344.97|346.94|344.94|346.97|344.97|346.94|344.94|7
1726742230000|2024-09-19 10:37:10|346.93|344.93|346.89|344.89|346.93|344.93|346.88|344.88|17
1726742240000|2024-09-19 10:37:20|346.88|344.88|346.76|344.76|346.9|344.9|346.76|344.76|9
1726742250000|2024-09-19 10:37:30|346.77|344.77|346.73|344.73|346.79|344.79|346.72|344.72|17
1726742260000|2024-09-19 10:37:40|346.72|344.72|346.74|344.74|346.74|344.74|346.7|344.7|4
1726742270000|2024-09-19 10:37:50|346.73|344.73|346.71|344.71|346.74|344.74|346.7|344.7|13
1726742280000|2024-09-19 10:38:00|346.72|344.72|346.94|344.94|346.94|344.94|346.72|344.72|10
1726742290000|2024-09-19 10:38:10|346.95|344.95|346.94|344.94|346.95|344.95|346.93|344.93|8
1726742300000|2024-09-19 10:38:20|346.95|344.95|346.92|344.92|346.95|344.95|346.92|344.92|4
1726742310000|2024-09-19 10:38:30|346.88|344.88|346.89|344.89|346.89|344.89|346.85|344.85|8
1726742320000|2024-09-19 10:38:40|346.87|344.87|346.84|344.84|346.88|344.88|346.84|344.84|9
1726742330000|2024-09-19 10:38:50|346.85|344.85|346.82|344.82|346.86|344.86|346.8|344.8|13
1726742340000|2024-09-19 10:39:00|346.81|344.81|346.84|344.84|346.84|344.84|346.8|344.8|9
1726742350000|2024-09-19 10:39:10|346.83|344.83|346.92|344.92|346.92|344.92|346.83|344.83|4
1726742360000|2024-09-19 10:39:20|346.93|344.93|346.96|344.96|346.98|344.98|346.93|344.93|18
1726742370000|2024-09-19 10:39:30|346.97|344.97|347.09|345.09|347.09|345.09|346.96|344.96|9
1726742380000|2024-09-19 10:39:40|347.15|345.15|347.18|345.18|347.18|345.18|347.15|345.15|3
1726742390000|2024-09-19 10:39:50|347.2|345.2|347.23|345.23|347.24|345.24|347.2|345.2|4
1726742400000|2024-09-19 10:40:00|347.18|345.18|347.18|345.18|347.2|345.2|347.16|345.16|10
1726742410000|2024-09-19 10:40:10|347.19|345.19|347.19|345.19|347.19|345.19|347.19|345.19|1
1726742420000|2024-09-19 10:40:20|347.17|345.17|347.18|345.18|347.19|345.19|347.17|345.17|5
1726742430000|2024-09-19 10:40:30|347.17|345.17|347.17|345.17|347.18|345.18|347.08|345.08|10
1726742440000|2024-09-19 10:40:40|347.14|345.14|347.11|345.11|347.14|345.14|347.1|345.1|13
1726742450000|2024-09-19 10:40:50|347.1|345.1|347.1|345.1|347.11|345.11|347.1|345.1|3
1726742460000|2024-09-19 10:41:00|347.11|345.11|347.26|345.26|347.32|345.32|347.11|345.11|14
1726742470000|2024-09-19 10:41:10|347.25|345.25|347.22|345.22|347.25|345.25|347.22|345.22|6
1726742480000|2024-09-19 10:41:20|347.21|345.21|347.2|345.2|347.21|345.21|347.18|345.18|6
1726742490000|2024-09-19 10:41:30|347.22|345.22|347.2|345.2|347.22|345.22|347.2|345.2|3
1726742500000|2024-09-19 10:41:40|347.21|345.21|347.2|345.2|347.21|345.21|347.2|345.2|2
1726742510000|2024-09-19 10:41:50|347.19|345.19|347.2|345.2|347.2|345.2|347.18|345.18|4
1726742520000|2024-09-19 10:42:00|347.21|345.21|347.24|345.24|347.25|345.25|347.21|345.21|10
1726742530000|2024-09-19 10:42:10|347.26|345.26|347.32|345.32|347.32|345.32|347.26|345.26|10
1726742540000|2024-09-19 10:42:20|347.31|345.31|347.29|345.29|347.31|345.31|347.26|345.26|9
1726742550000|2024-09-19 10:42:30|347.3|345.3|347.28|345.28|347.31|345.31|347.27|345.27|9
1726742560000|2024-09-19 10:42:40|347.29|345.29|347.16|345.16|347.36|345.36|347.15|345.15|14
1726742570000|2024-09-19 10:42:50|347.17|345.17|347.17|345.17|347.18|345.18|347.16|345.16|6
1726742580000|2024-09-19 10:43:00|347.16|345.16|347.16|345.16|347.16|345.16|347.15|345.15|3
1726742590000|2024-09-19 10:43:10|347.15|345.15|347.16|345.16|347.17|345.17|347.15|345.15|4
1726742600000|2024-09-19 10:43:20|347.17|345.17|347.26|345.26|347.26|345.26|347.17|345.17|5
1726742610000|2024-09-19 10:43:30|347.27|345.27|347.29|345.29|347.29|345.29|347.27|345.27|3
1726742620000|2024-09-19 10:43:40|347.28|345.28|347.28|345.28|347.28|345.28|347.26|345.26|6
1726742630000|2024-09-19 10:43:50|347.32|345.32|347.29|345.29|347.32|345.32|347.28|345.28|12
1726742640000|2024-09-19 10:44:00|347.3|345.3|347.29|345.29|347.3|345.3|347.28|345.28|16
1726742650000|2024-09-19 10:44:10|347.3|345.3|347.33|345.33|347.36|345.36|347.29|345.29|15
1726742660000|2024-09-19 10:44:20|347.3|345.3|347.29|345.29|347.33|345.33|347.28|345.28|6
1726742670000|2024-09-19 10:44:30|347.28|345.28|347.27|345.27|347.29|345.29|347.27|345.27|4
1726742680000|2024-09-19 10:44:40|347.26|345.26|347.26|345.26|347.27|345.27|347.26|345.26|7
1726742690000|2024-09-19 10:44:50|347.27|345.27|347.28|345.28|347.28|345.28|347.26|345.26|6
1726742700000|2024-09-19 10:45:00|347.26|345.26|347.04|345.04|347.27|345.27|347.04|345.04|12
1726742710000|2024-09-19 10:45:10|347.03|345.03|346.99|344.99|347.03|345.03|346.99|344.99|5
1726742720000|2024-09-19 10:45:20|346.98|344.98|347|345|347.03|345.03|346.98|344.98|9
1726742730000|2024-09-19 10:45:30|347.01|345.01|347.03|345.03|347.03|345.03|347|345|10
1726742740000|2024-09-19 10:45:40|347.04|345.04|347.13|345.13|347.15|345.15|347.04|345.04|15
1726742750000|2024-09-19 10:45:50|347.12|345.12|347.12|345.12|347.12|345.12|347.1|345.1|8
1726742760000|2024-09-19 10:46:00|347.13|345.13|347.12|345.12|347.13|345.13|347.1|345.1|14
1726742770000|2024-09-19 10:46:10|347.13|345.13|347.11|345.11|347.13|345.13|347.11|345.11|11
1726742780000|2024-09-19 10:46:20|347.12|345.12|347.14|345.14|347.14|345.14|347.11|345.11|6
1726742790000|2024-09-19 10:46:30|347.15|345.15|347.12|345.12|347.15|345.15|347.1|345.1|6
1726742800000|2024-09-19 10:46:40|347.11|345.11|347.12|345.12|347.13|345.13|347.1|345.1|20
1726742810000|2024-09-19 10:46:50|347.13|345.13|347.12|345.12|347.14|345.14|347.12|345.12|6
1726742820000|2024-09-19 10:47:00|347.11|345.11|347.1|345.1|347.11|345.11|347.1|345.1|4
1726742830000|2024-09-19 10:47:10|347.09|345.09|347.08|345.08|347.1|345.1|347.07|345.07|6
1726742840000|2024-09-19 10:47:20|347.07|345.07|347.08|345.08|347.09|345.09|347.07|345.07|6
1726742850000|2024-09-19 10:47:30|347.09|345.09|347.11|345.11|347.12|345.12|347.08|345.08|10
1726742860000|2024-09-19 10:47:40|347.12|345.12|347.14|345.14|347.14|345.14|347.11|345.11|15
1726742870000|2024-09-19 10:47:50|347.13|345.13|347.14|345.14|347.14|345.14|347.13|345.13|2
1726742880000|2024-09-19 10:48:00|347.15|345.15|347.17|345.17|347.22|345.22|347.15|345.15|6
1726742890000|2024-09-19 10:48:10|347.18|345.18|347.18|345.18|347.18|345.18|347.18|345.18|1
1726742900000|2024-09-19 10:48:20|347.17|345.17|347.2|345.2|347.2|345.2|347.17|345.17|2
1726742920000|2024-09-19 10:48:40|347.21|345.21|347.21|345.21|347.21|345.21|347.2|345.2|3
1726742930000|2024-09-19 10:48:50|347.22|345.22|347.23|345.23|347.23|345.23|347.22|345.22|2
1726742940000|2024-09-19 10:49:00|347.2|345.2|347.22|345.22|347.22|345.22|347.2|345.2|3
1726742960000|2024-09-19 10:49:20|347.17|345.17|347.2|345.2|347.2|345.2|347.17|345.17|4
1726742990000|2024-09-19 10:49:50|347.21|345.21|347.22|345.22|347.22|345.22|347.21|345.21|2
1726743000000|2024-09-19 10:50:00|347.21|345.21|347.19|345.19|347.22|345.22|347.17|345.17|6
1726743010000|2024-09-19 10:50:10|347.21|345.21|347.21|345.21|347.22|345.22|347.21|345.21|3
1726743020000|2024-09-19 10:50:20|347.18|345.18|347.15|345.15|347.18|345.18|347.15|345.15|2
1726743030000|2024-09-19 10:50:30|347.09|345.09|347.13|345.13|347.15|345.15|347.09|345.09|8
1726743040000|2024-09-19 10:50:40|347.12|345.12|347.11|345.11|347.12|345.12|347.11|345.11|2
1726743050000|2024-09-19 10:50:50|347.1|345.1|347.13|345.13|347.13|345.13|347.1|345.1|5
1726743060000|2024-09-19 10:51:00|347.14|345.14|347.12|345.12|347.15|345.15|347.12|345.12|3
1726743070000|2024-09-19 10:51:10|347.1|345.1|347.11|345.11|347.12|345.12|347.1|345.1|15
1726743080000|2024-09-19 10:51:20|347.1|345.1|347.1|345.1|347.11|345.11|347.1|345.1|13
1726743090000|2024-09-19 10:51:30|347.11|345.11|347.1|345.1|347.15|345.15|347.1|345.1|16
1726743110000|2024-09-19 10:51:50|347.08|345.08|347.08|345.08|347.1|345.1|347.07|345.07|10
1726743120000|2024-09-19 10:52:00|347.09|345.09|347.08|345.08|347.1|345.1|347.08|345.08|11
1726743130000|2024-09-19 10:52:10|347.06|345.06|347.01|345.01|347.11|345.11|347.01|345.01|10
1726743140000|2024-09-19 10:52:20|346.98|344.98|347.02|345.02|347.02|345.02|346.98|344.98|10
1726743150000|2024-09-19 10:52:30|347.01|345.01|347|345|347.01|345.01|347|345|4
1726743160000|2024-09-19 10:52:40|346.99|344.99|346.99|344.99|346.99|344.99|346.99|344.99|1
1726743170000|2024-09-19 10:52:50|347|345|347|345|347|345|346.99|344.99|3
1726743180000|2024-09-19 10:53:00|346.93|344.93|346.92|344.92|346.93|344.93|346.9|344.9|6
1726743190000|2024-09-19 10:53:10|346.9|344.9|346.87|344.87|346.91|344.91|346.87|344.87|4
1726743200000|2024-09-19 10:53:20|346.89|344.89|346.9|344.9|346.9|344.9|346.89|344.89|2
1726743210000|2024-09-19 10:53:30|346.88|344.88|346.86|344.86|346.88|344.88|346.86|344.86|3
1726743220000|2024-09-19 10:53:40|346.87|344.87|346.88|344.88|346.89|344.89|346.86|344.86|7
1726743230000|2024-09-19 10:53:50|346.81|344.81|346.84|344.84|346.86|344.86|346.8|344.8|15
1726743240000|2024-09-19 10:54:00|346.83|344.83|346.86|344.86|346.86|344.86|346.82|344.82|12
1726743250000|2024-09-19 10:54:10|346.84|344.84|346.83|344.83|346.86|344.86|346.83|344.83|12
1726743260000|2024-09-19 10:54:20|346.81|344.81|346.82|344.82|346.82|344.82|346.8|344.8|3
1726743270000|2024-09-19 10:54:30|346.83|344.83|346.82|344.82|346.86|344.86|346.82|344.82|9
1726743280000|2024-09-19 10:54:40|346.81|344.81|346.8|344.8|346.82|344.82|346.8|344.8|5
1726743290000|2024-09-19 10:54:50|346.78|344.78|346.77|344.77|346.8|344.8|346.76|344.76|6
1726743300000|2024-09-19 10:55:00|346.78|344.78|346.83|344.83|346.84|344.84|346.78|344.78|18
1726743310000|2024-09-19 10:55:10|346.82|344.82|346.8|344.8|346.83|344.83|346.77|344.77|18
1726743320000|2024-09-19 10:55:20|346.79|344.79|346.81|344.81|346.81|344.81|346.79|344.79|5
1726743330000|2024-09-19 10:55:30|346.82|344.82|346.78|344.78|346.82|344.82|346.78|344.78|5
1726743340000|2024-09-19 10:55:40|346.77|344.77|346.77|344.77|346.77|344.77|346.77|344.77|1
1726743350000|2024-09-19 10:55:50|346.76|344.76|346.7|344.7|346.76|344.76|346.7|344.7|3
1726743360000|2024-09-19 10:56:00|346.71|344.71|346.86|344.86|346.86|344.86|346.71|344.71|10
1726743370000|2024-09-19 10:56:10|346.87|344.87|346.88|344.88|346.89|344.89|346.87|344.87|11
1726743380000|2024-09-19 10:56:20|346.87|344.87|346.89|344.89|346.89|344.89|346.87|344.87|11
1726743420000|2024-09-19 10:57:00|346.86|344.86|346.84|344.84|346.86|344.86|346.84|344.84|2
1726743430000|2024-09-19 10:57:10|346.85|344.85|346.8|344.8|346.86|344.86|346.8|344.8|5
1726743450000|2024-09-19 10:57:30|346.78|344.78|346.79|344.79|346.79|344.79|346.78|344.78|2
1726743460000|2024-09-19 10:57:40|346.75|344.75|346.7|344.7|346.75|344.75|346.7|344.7|6
1726743470000|2024-09-19 10:57:50|346.71|344.71|346.66|344.66|346.71|344.71|346.66|344.66|4
1726743480000|2024-09-19 10:58:00|346.65|344.65|346.68|344.68|346.68|344.68|346.6|344.6|11
1726743490000|2024-09-19 10:58:10|346.65|344.65|346.68|344.68|346.68|344.68|346.65|344.65|2
1726743500000|2024-09-19 10:58:20|346.66|344.66|346.65|344.65|346.68|344.68|346.62|344.62|8
1726743510000|2024-09-19 10:58:30|346.63|344.63|346.61|344.61|346.65|344.65|346.61|344.61|8
1726743520000|2024-09-19 10:58:40|346.64|344.64|346.66|344.66|346.68|344.68|346.64|344.64|5
1726743530000|2024-09-19 10:58:50|346.68|344.68|346.68|344.68|346.68|344.68|346.68|344.68|1
1726743560000|2024-09-19 10:59:20|346.69|344.69|346.69|344.69|346.69|344.69|346.69|344.69|1
1726743570000|2024-09-19 10:59:30|346.68|344.68|346.76|344.76|346.76|344.76|346.68|344.68|4
1726743580000|2024-09-19 10:59:40|346.74|344.74|346.77|344.77|346.79|344.79|346.74|344.74|9
1726743590000|2024-09-19 10:59:50|346.75|344.75|346.72|344.72|346.76|344.76|346.72|344.72|3
1726743600000|2024-09-19 11:00:00|346.74|344.74|346.75|344.75|346.81|344.81|346.71|344.71|17
1726743610000|2024-09-19 11:00:10|346.76|344.76|346.89|344.89|346.89|344.89|346.76|344.76|17
1726743620000|2024-09-19 11:00:20|346.91|344.91|346.93|344.93|346.93|344.93|346.91|344.91|3
1726743630000|2024-09-19 11:00:30|346.92|344.92|346.9|344.9|346.93|344.93|346.9|344.9|5
1726743640000|2024-09-19 11:00:40|346.86|344.86|346.75|344.75|346.86|344.86|346.75|344.75|11
1726743650000|2024-09-19 11:00:50|346.77|344.77|346.76|344.76|346.77|344.77|346.76|344.76|4
1726743660000|2024-09-19 11:01:00|346.74|344.74|346.7|344.7|346.74|344.74|346.7|344.7|2
1726743680000|2024-09-19 11:01:20|346.67|344.67|346.53|344.53|346.67|344.67|346.47|344.47|19
1726743690000|2024-09-19 11:01:30|346.54|344.54|346.47|344.47|346.54|344.54|346.47|344.47|3
1726743700000|2024-09-19 11:01:40|346.46|344.46|346.38|344.38|346.46|344.46|346.38|344.38|7
1726743710000|2024-09-19 11:01:50|346.42|344.42|346.42|344.42|346.43|344.43|346.41|344.41|5
1726743720000|2024-09-19 11:02:00|346.44|344.44|346.45|344.45|346.46|344.46|346.42|344.42|11
1726743730000|2024-09-19 11:02:10|346.41|344.41|346.44|344.44|346.44|344.44|346.4|344.4|4
1726743740000|2024-09-19 11:02:20|346.45|344.45|346.45|344.45|346.45|344.45|346.45|344.45|1
1726743760000|2024-09-19 11:02:40|346.47|344.47|346.47|344.47|346.47|344.47|346.47|344.47|1
1726743770000|2024-09-19 11:02:50|346.45|344.45|346.45|344.45|346.45|344.45|346.45|344.45|1
1726743780000|2024-09-19 11:03:00|346.35|344.35|346.14|344.14|346.35|344.35|346.11|344.11|9
1726743790000|2024-09-19 11:03:10|346.15|344.15|346.08|344.08|346.15|344.15|346.02|344.02|13
1726743800000|2024-09-19 11:03:20|346.09|344.09|346.21|344.21|346.22|344.22|346.09|344.09|9
1726743810000|2024-09-19 11:03:30|346.2|344.2|346.04|344.04|346.21|344.21|346.04|344.04|7
1726743820000|2024-09-19 11:03:40|346.01|344.01|345.99|343.99|346.01|344.01|345.97|343.97|5
1726743830000|2024-09-19 11:03:50|346|344|346|344|346|344|345.99|343.99|3
1726743840000|2024-09-19 11:04:00|345.91|343.91|345.98|343.98|345.98|343.98|345.91|343.91|14
1726743850000|2024-09-19 11:04:10|345.96|343.96|345.94|343.94|345.99|343.99|345.94|343.94|13
1726743860000|2024-09-19 11:04:20|345.95|343.95|346|344|346|344|345.95|343.95|7
1726743870000|2024-09-19 11:04:30|345.99|343.99|345.97|343.97|345.99|343.99|345.97|343.97|2
1726743880000|2024-09-19 11:04:40|345.96|343.96|345.98|343.98|345.98|343.98|345.96|343.96|5
1726743890000|2024-09-19 11:04:50|345.99|343.99|345.99|343.99|345.99|343.99|345.98|343.98|3
1726743900000|2024-09-19 11:05:00|345.98|343.98|345.99|343.99|345.99|343.99|345.95|343.95|10
1726743910000|2024-09-19 11:05:10|346|344|346|344|346|344|346|344|1
1726743920000|2024-09-19 11:05:20|346.01|344.01|346.01|344.01|346.1|344.1|346|344|12
1726743930000|2024-09-19 11:05:30|346.02|344.02|346.04|344.04|346.04|344.04|346.02|344.02|3
1726743940000|2024-09-19 11:05:40|346.05|344.05|346.04|344.04|346.05|344.05|346.04|344.04|2
1726743960000|2024-09-19 11:06:00|346.05|344.05|346.06|344.06|346.06|344.06|346.05|344.05|2
1726743970000|2024-09-19 11:06:10|346.07|344.07|346.07|344.07|346.07|344.07|346.07|344.07|1
1726743990000|2024-09-19 11:06:30|346.04|344.04|346.04|344.04|346.04|344.04|346.04|344.04|1
1726744030000|2024-09-19 11:07:10|346|344|345.94|343.94|346|344|345.93|343.93|9
1726744040000|2024-09-19 11:07:20|345.95|343.95|345.95|343.95|345.95|343.95|345.92|343.92|16
1726744050000|2024-09-19 11:07:30|345.94|343.94|345.97|343.97|345.97|343.97|345.94|343.94|6
1726744060000|2024-09-19 11:07:40|345.95|343.95|345.93|343.93|345.95|343.95|345.89|343.89|15
1726744070000|2024-09-19 11:07:50|345.94|343.94|345.89|343.89|345.94|343.94|345.89|343.89|13
1726744080000|2024-09-19 11:08:00|345.9|343.9|345.9|343.9|345.92|343.92|345.89|343.89|13
1726744090000|2024-09-19 11:08:10|345.92|343.92|345.91|343.91|345.92|343.92|345.9|343.9|8
1726744100000|2024-09-19 11:08:20|345.92|343.92|345.89|343.89|345.92|343.92|345.89|343.89|17
1726744110000|2024-09-19 11:08:30|345.9|343.9|345.92|343.92|345.93|343.93|345.88|343.88|13
1726744120000|2024-09-19 11:08:40|345.9|343.9|345.89|343.89|345.91|343.91|345.89|343.89|18
1726744130000|2024-09-19 11:08:50|345.9|343.9|345.88|343.88|345.9|343.9|345.86|343.86|4
1726744140000|2024-09-19 11:09:00|345.87|343.87|345.87|343.87|345.92|343.92|345.86|343.86|14
1726744150000|2024-09-19 11:09:10|345.86|343.86|345.89|343.89|345.91|343.91|345.86|343.86|11
1726744160000|2024-09-19 11:09:20|345.88|343.88|345.88|343.88|345.88|343.88|345.86|343.86|16
1726744170000|2024-09-19 11:09:30|345.9|343.9|345.97|343.97|345.99|343.99|345.9|343.9|13
1726744180000|2024-09-19 11:09:40|345.98|343.98|345.97|343.97|345.98|343.98|345.97|343.97|2
1726744190000|2024-09-19 11:09:50|345.98|343.98|345.99|343.99|345.99|343.99|345.98|343.98|2
1726744200000|2024-09-19 11:10:00|345.98|343.98|346|344|346|344|345.96|343.96|12
1726744210000|2024-09-19 11:10:10|346.01|344.01|346.01|344.01|346.01|344.01|346.01|344.01|1
1726744230000|2024-09-19 11:10:30|346.02|344.02|346.09|344.09|346.09|344.09|346.02|344.02|10
1726744240000|2024-09-19 11:10:40|346.1|344.1|346.09|344.09|346.1|344.1|346.09|344.09|2
1726744250000|2024-09-19 11:10:50|346.1|344.1|346.4|344.4|346.4|344.4|346.09|344.09|7
1726744260000|2024-09-19 11:11:00|346.41|344.41|346.45|344.45|346.46|344.46|346.41|344.41|7
1726744270000|2024-09-19 11:11:10|346.42|344.42|346.32|344.32|346.42|344.42|346.27|344.27|14
1726744280000|2024-09-19 11:11:20|346.31|344.31|346.33|344.33|346.34|344.34|346.27|344.27|10
1726744290000|2024-09-19 11:11:30|346.32|344.32|346.37|344.37|346.37|344.37|346.32|344.32|7
1726744300000|2024-09-19 11:11:40|346.38|344.38|346.4|344.4|346.4|344.4|346.37|344.37|5
1726744310000|2024-09-19 11:11:50|346.41|344.41|346.42|344.42|346.42|344.42|346.41|344.41|2
1726744320000|2024-09-19 11:12:00|346.4|344.4|346.4|344.4|346.4|344.4|346.4|344.4|1
1726744330000|2024-09-19 11:12:10|346.42|344.42|346.42|344.42|346.42|344.42|346.42|344.42|1
1726744340000|2024-09-19 11:12:20|346.44|344.44|346.46|344.46|346.46|344.46|346.44|344.44|3
1726744350000|2024-09-19 11:12:30|346.47|344.47|346.47|344.47|346.47|344.47|346.44|344.44|3
1726744360000|2024-09-19 11:12:40|346.42|344.42|346.44|344.44|346.44|344.44|346.42|344.42|2
1726744380000|2024-09-19 11:13:00|346.47|344.47|346.47|344.47|346.47|344.47|346.47|344.47|1
1726744400000|2024-09-19 11:13:20|346.42|344.42|346.55|344.55|346.55|344.55|346.42|344.42|5
1726744410000|2024-09-19 11:13:30|346.56|344.56|346.54|344.54|346.56|344.56|346.53|344.53|3
1726744420000|2024-09-19 11:13:40|346.59|344.59|346.61|344.61|346.62|344.62|346.59|344.59|4
1726744430000|2024-09-19 11:13:50|346.59|344.59|346.55|344.55|346.6|344.6|346.55|344.55|3
1726744450000|2024-09-19 11:14:10|346.57|344.57|346.47|344.47|346.57|344.57|346.47|344.47|5
1726744460000|2024-09-19 11:14:20|346.46|344.46|346.46|344.46|346.46|344.46|346.46|344.46|1
1726744470000|2024-09-19 11:14:30|346.48|344.48|346.5|344.5|346.5|344.5|346.48|344.48|5
1726744500000|2024-09-19 11:15:00|346.52|344.52|346.43|344.43|346.56|344.56|346.42|344.42|8
1726744510000|2024-09-19 11:15:10|346.45|344.45|346.37|344.37|346.47|344.47|346.37|344.37|7
1726744520000|2024-09-19 11:15:20|346.39|344.39|346.44|344.44|346.45|344.45|346.38|344.38|7
1726744530000|2024-09-19 11:15:30|346.48|344.48|346.49|344.49|346.49|344.49|346.48|344.48|2
1726744560000|2024-09-19 11:16:00|346.5|344.5|346.63|344.63|346.63|344.63|346.49|344.49|12
1726744570000|2024-09-19 11:16:10|346.64|344.64|346.65|344.65|346.65|344.65|346.64|344.64|2
1726744580000|2024-09-19 11:16:20|346.66|344.66|346.79|344.79|346.79|344.79|346.66|344.66|3
1726744590000|2024-09-19 11:16:30|346.8|344.8|346.8|344.8|346.82|344.82|346.8|344.8|4
1726744600000|2024-09-19 11:16:40|346.81|344.81|346.8|344.8|346.81|344.81|346.8|344.8|2
1726744610000|2024-09-19 11:16:50|346.82|344.82|346.8|344.8|346.82|344.82|346.78|344.78|12
1726744620000|2024-09-19 11:17:00|346.82|344.82|346.84|344.84|346.84|344.84|346.82|344.82|7
1726744630000|2024-09-19 11:17:10|346.87|344.87|346.85|344.85|346.88|344.88|346.85|344.85|5
1726744640000|2024-09-19 11:17:20|346.86|344.86|346.87|344.87|346.87|344.87|346.86|344.86|2
1726744650000|2024-09-19 11:17:30|346.84|344.84|346.82|344.82|346.86|344.86|346.79|344.79|7
1726744660000|2024-09-19 11:17:40|346.76|344.76|346.61|344.61|346.76|344.76|346.59|344.59|14
1726744670000|2024-09-19 11:17:50|346.6|344.6|346.62|344.62|346.63|344.63|346.6|344.6|5
1726744680000|2024-09-19 11:18:00|346.6|344.6|346.6|344.6|346.61|344.61|346.6|344.6|3
1726744690000|2024-09-19 11:18:10|346.62|344.62|346.65|344.65|346.66|344.66|346.6|344.6|10
1726744700000|2024-09-19 11:18:20|346.64|344.64|346.64|344.64|346.65|344.65|346.64|344.64|5
1726744710000|2024-09-19 11:18:30|346.66|344.66|346.7|344.7|346.7|344.7|346.64|344.64|5
1726744720000|2024-09-19 11:18:40|346.68|344.68|346.69|344.69|346.69|344.69|346.68|344.68|6
1726744730000|2024-09-19 11:18:50|346.68|344.68|346.68|344.68|346.68|344.68|346.68|344.68|1
1726744740000|2024-09-19 11:19:00|346.67|344.67|346.63|344.63|346.67|344.67|346.62|344.62|9
1726744750000|2024-09-19 11:19:10|346.71|344.71|346.73|344.73|346.73|344.73|346.7|344.7|4
1726744770000|2024-09-19 11:19:30|346.76|344.76|346.71|344.71|346.76|344.76|346.71|344.71|3
1726744800000|2024-09-19 11:20:00|346.73|344.73|346.63|344.63|346.73|344.73|346.58|344.58|8
1726744810000|2024-09-19 11:20:10|346.62|344.62|346.67|344.67|346.67|344.67|346.59|344.59|4
1726744820000|2024-09-19 11:20:20|346.69|344.69|346.74|344.74|346.75|344.75|346.69|344.69|3
1726744830000|2024-09-19 11:20:30|346.77|344.77|346.73|344.73|346.77|344.77|346.73|344.73|7
1726744840000|2024-09-19 11:20:40|346.76|344.76|346.74|344.74|346.76|344.76|346.74|344.74|2
1726744860000|2024-09-19 11:21:00|346.73|344.73|346.74|344.74|346.74|344.74|346.69|344.69|7
1726744870000|2024-09-19 11:21:10|346.72|344.72|346.72|344.72|346.72|344.72|346.72|344.72|1
1726744880000|2024-09-19 11:21:20|346.71|344.71|346.69|344.69|346.71|344.71|346.69|344.69|3
1726744890000|2024-09-19 11:21:30|346.67|344.67|346.66|344.66|346.67|344.67|346.66|344.66|2
1726744900000|2024-09-19 11:21:40|346.67|344.67|346.68|344.68|346.68|344.68|346.67|344.67|2
1726744910000|2024-09-19 11:21:50|346.67|344.67|346.65|344.65|346.67|344.67|346.64|344.64|3
1726744920000|2024-09-19 11:22:00|346.64|344.64|346.63|344.63|346.65|344.65|346.63|344.63|4
1726744930000|2024-09-19 11:22:10|346.66|344.66|346.63|344.63|346.66|344.66|346.63|344.63|2
1726744940000|2024-09-19 11:22:20|346.64|344.64|346.7|344.7|346.71|344.71|346.64|344.64|5
1726744950000|2024-09-19 11:22:30|346.71|344.71|346.71|344.71|346.73|344.73|346.69|344.69|9
1726744970000|2024-09-19 11:22:50|346.61|344.61|346.63|344.63|346.69|344.69|346.61|344.61|7
1726744980000|2024-09-19 11:23:00|346.64|344.64|346.75|344.75|346.75|344.75|346.64|344.64|8
1726744990000|2024-09-19 11:23:10|346.74|344.74|346.63|344.63|346.74|344.74|346.63|344.63|5
1726745000000|2024-09-19 11:23:20|346.57|344.57|346.47|344.47|346.57|344.57|346.47|344.47|7
1726745010000|2024-09-19 11:23:30|346.48|344.48|346.39|344.39|346.48|344.48|346.39|344.39|10
1726745020000|2024-09-19 11:23:40|346.41|344.41|346.19|344.19|346.41|344.41|346.16|344.16|10
1726745030000|2024-09-19 11:23:50|346.17|344.17|346.15|344.15|346.17|344.17|346.11|344.11|20
1726745040000|2024-09-19 11:24:00|346.16|344.16|346.29|344.29|346.3|344.3|346.16|344.16|10
1726745050000|2024-09-19 11:24:10|346.32|344.32|346.32|344.32|346.33|344.33|346.32|344.32|5
1726745070000|2024-09-19 11:24:30|346.24|344.24|346.25|344.25|346.28|344.28|346.24|344.24|11
1726745080000|2024-09-19 11:24:40|346.24|344.24|346.27|344.27|346.28|344.28|346.24|344.24|5
1726745090000|2024-09-19 11:24:50|346.25|344.25|346.15|344.15|346.25|344.25|346.11|344.11|12
1726745100000|2024-09-19 11:25:00|346.16|344.16|346.23|344.23|346.23|344.23|346.16|344.16|5
1726745110000|2024-09-19 11:25:10|346.3|344.3|346.31|344.31|346.31|344.31|346.29|344.29|7
1726745120000|2024-09-19 11:25:20|346.29|344.29|346.29|344.29|346.29|344.29|346.29|344.29|1
1726745130000|2024-09-19 11:25:30|346.3|344.3|346.31|344.31|346.32|344.32|346.3|344.3|4
1726745150000|2024-09-19 11:25:50|346.35|344.35|346.35|344.35|346.37|344.37|346.34|344.34|6
1726745160000|2024-09-19 11:26:00|346.36|344.36|346.38|344.38|346.41|344.41|346.36|344.36|7
1726745170000|2024-09-19 11:26:10|346.39|344.39|346.39|344.39|346.4|344.4|346.39|344.39|3
1726745180000|2024-09-19 11:26:20|346.33|344.33|346.35|344.35|346.35|344.35|346.3|344.3|6
1726745190000|2024-09-19 11:26:30|346.36|344.36|346.42|344.42|346.48|344.48|346.36|344.36|14
1726745200000|2024-09-19 11:26:40|346.44|344.44|346.3|344.3|346.44|344.44|346.3|344.3|6
1726745210000|2024-09-19 11:26:50|346.33|344.33|346.3|344.3|346.35|344.35|346.3|344.3|3
1726745220000|2024-09-19 11:27:00|346.32|344.32|346.35|344.35|346.37|344.37|346.3|344.3|6
1726745230000|2024-09-19 11:27:10|346.36|344.36|346.36|344.36|346.36|344.36|346.36|344.36|1
1726745250000|2024-09-19 11:27:30|346.39|344.39|346.38|344.38|346.4|344.4|346.37|344.37|10
1726745260000|2024-09-19 11:27:40|346.41|344.41|346.39|344.39|346.41|344.41|346.38|344.38|6
1726745270000|2024-09-19 11:27:50|346.38|344.38|346.38|344.38|346.4|344.4|346.38|344.38|3
1726745280000|2024-09-19 11:28:00|346.39|344.39|346.39|344.39|346.39|344.39|346.39|344.39|1
1726745310000|2024-09-19 11:28:30|346.41|344.41|346.4|344.4|346.41|344.41|346.4|344.4|2
1726745320000|2024-09-19 11:28:40|346.43|344.43|346.4|344.4|346.43|344.43|346.39|344.39|7
1726745330000|2024-09-19 11:28:50|346.39|344.39|346.39|344.39|346.4|344.4|346.38|344.38|6
1726745340000|2024-09-19 11:29:00|346.41|344.41|346.41|344.41|346.41|344.41|346.41|344.41|1
1726745350000|2024-09-19 11:29:10|346.42|344.42|346.48|344.48|346.48|344.48|346.42|344.42|4
1726745360000|2024-09-19 11:29:20|346.49|344.49|346.47|344.47|346.49|344.49|346.46|344.46|5
1726745370000|2024-09-19 11:29:30|346.46|344.46|346.38|344.38|346.46|344.46|346.38|344.38|6
1726745380000|2024-09-19 11:29:40|346.39|344.39|346.39|344.39|346.39|344.39|346.39|344.39|1
1726745400000|2024-09-19 11:30:00|346.38|344.38|346.38|344.38|346.38|344.38|346.38|344.38|1
1726745410000|2024-09-19 11:30:10|346.41|344.41|346.38|344.38|346.41|344.41|346.38|344.38|4
1726745420000|2024-09-19 11:30:20|346.39|344.39|346.39|344.39|346.39|344.39|346.39|344.39|1
1726745430000|2024-09-19 11:30:30|346.42|344.42|346.41|344.41|346.42|344.42|346.39|344.39|7
1726745440000|2024-09-19 11:30:40|346.4|344.4|346.43|344.43|346.43|344.43|346.4|344.4|5
1726745450000|2024-09-19 11:30:50|346.4|344.4|346.41|344.41|346.43|344.43|346.4|344.4|15
1726745460000|2024-09-19 11:31:00|346.42|344.42|346.47|344.47|346.51|344.51|346.42|344.42|11
1726745470000|2024-09-19 11:31:10|346.5|344.5|346.5|344.5|346.5|344.5|346.48|344.48|5
1726745480000|2024-09-19 11:31:20|346.46|344.46|346.33|344.33|346.46|344.46|346.33|344.33|4
1726745490000|2024-09-19 11:31:30|346.32|344.32|346.33|344.33|346.33|344.33|346.32|344.32|2
1726745500000|2024-09-19 11:31:40|346.32|344.32|346.3|344.3|346.32|344.32|346.3|344.3|2
1726745520000|2024-09-19 11:32:00|346.31|344.31|346.42|344.42|346.42|344.42|346.31|344.31|11
1726745530000|2024-09-19 11:32:10|346.43|344.43|346.4|344.4|346.43|344.43|346.4|344.4|5
1726745540000|2024-09-19 11:32:20|346.41|344.41|346.39|344.39|346.44|344.44|346.39|344.39|5
1726745550000|2024-09-19 11:32:30|346.43|344.43|346.42|344.42|346.43|344.43|346.4|344.4|5
1726745560000|2024-09-19 11:32:40|346.43|344.43|346.44|344.44|346.44|344.44|346.43|344.43|2
1726745570000|2024-09-19 11:32:50|346.42|344.42|346.37|344.37|346.42|344.42|346.37|344.37|3
1726745580000|2024-09-19 11:33:00|346.38|344.38|346.45|344.45|346.45|344.45|346.37|344.37|12
1726745590000|2024-09-19 11:33:10|346.44|344.44|346.46|344.46|346.48|344.48|346.44|344.44|13
1726745600000|2024-09-19 11:33:20|346.47|344.47|346.49|344.49|346.49|344.49|346.47|344.47|5
1726745610000|2024-09-19 11:33:30|346.5|344.5|346.42|344.42|346.5|344.5|346.38|344.38|11
1726745620000|2024-09-19 11:33:40|346.43|344.43|346.44|344.44|346.45|344.45|346.42|344.42|10
1726745630000|2024-09-19 11:33:50|346.43|344.43|346.49|344.49|346.49|344.49|346.43|344.43|8
1726745640000|2024-09-19 11:34:00|346.55|344.55|346.68|344.68|346.68|344.68|346.53|344.53|9
1726745650000|2024-09-19 11:34:10|346.66|344.66|346.6|344.6|346.68|344.68|346.6|344.6|7
1726745660000|2024-09-19 11:34:20|346.59|344.59|346.59|344.59|346.59|344.59|346.59|344.59|1
1726745670000|2024-09-19 11:34:30|346.58|344.58|346.55|344.55|346.58|344.58|346.55|344.55|4
1726745690000|2024-09-19 11:34:50|346.6|344.6|346.6|344.6|346.6|344.6|346.6|344.6|1
1726745710000|2024-09-19 11:35:10|346.58|344.58|346.56|344.56|346.58|344.58|346.54|344.54|8
1726745720000|2024-09-19 11:35:20|346.58|344.58|346.67|344.67|346.67|344.67|346.58|344.58|7
1726745730000|2024-09-19 11:35:30|346.65|344.65|346.58|344.58|346.65|344.65|346.56|344.56|8
1726745740000|2024-09-19 11:35:40|346.62|344.62|346.62|344.62|346.63|344.63|346.59|344.59|6
1726745750000|2024-09-19 11:35:50|346.59|344.59|346.58|344.58|346.59|344.59|346.57|344.57|4
1726745770000|2024-09-19 11:36:10|346.59|344.59|346.59|344.59|346.59|344.59|346.59|344.59|1
1726745780000|2024-09-19 11:36:20|346.6|344.6|346.71|344.71|346.71|344.71|346.6|344.6|4
1726745790000|2024-09-19 11:36:30|346.72|344.72|346.76|344.76|346.76|344.76|346.72|344.72|5
1726745800000|2024-09-19 11:36:40|346.75|344.75|346.74|344.74|346.76|344.76|346.74|344.74|3
1726745810000|2024-09-19 11:36:50|346.75|344.75|346.73|344.73|346.75|344.75|346.71|344.71|4
1726745820000|2024-09-19 11:37:00|346.74|344.74|346.76|344.76|346.76|344.76|346.74|344.74|3
1726745830000|2024-09-19 11:37:10|346.77|344.77|346.77|344.77|346.77|344.77|346.77|344.77|1
1726745840000|2024-09-19 11:37:20|346.78|344.78|346.81|344.81|346.81|344.81|346.78|344.78|3
1726745850000|2024-09-19 11:37:30|346.82|344.82|346.79|344.79|346.82|344.82|346.79|344.79|3
1726745860000|2024-09-19 11:37:40|346.8|344.8|346.8|344.8|346.8|344.8|346.8|344.8|1
1726745880000|2024-09-19 11:38:00|346.81|344.81|346.82|344.82|346.82|344.82|346.81|344.81|2
1726745890000|2024-09-19 11:38:10|346.85|344.85|346.85|344.85|346.85|344.85|346.85|344.85|1
1726745920000|2024-09-19 11:38:40|346.87|344.87|346.87|344.87|346.87|344.87|346.87|344.87|1
1726745930000|2024-09-19 11:38:50|346.85|344.85|346.82|344.82|346.86|344.86|346.81|344.81|4
1726745940000|2024-09-19 11:39:00|346.83|344.83|346.85|344.85|346.85|344.85|346.83|344.83|3
1726745950000|2024-09-19 11:39:10|346.81|344.81|346.83|344.83|346.83|344.83|346.81|344.81|3
1726745960000|2024-09-19 11:39:20|346.85|344.85|346.85|344.85|346.85|344.85|346.85|344.85|1
1726745980000|2024-09-19 11:39:40|346.86|344.86|346.9|344.9|346.9|344.9|346.86|344.86|7
1726745990000|2024-09-19 11:39:50|346.81|344.81|346.99|344.99|346.99|344.99|346.81|344.81|5
1726746000000|2024-09-19 11:40:00|347|345|347|345|347.01|345.01|346.95|344.95|5
1726746010000|2024-09-19 11:40:10|347.01|345.01|347.07|345.07|347.08|345.08|347.01|345.01|7
1726746020000|2024-09-19 11:40:20|347.08|345.08|347.09|345.09|347.09|345.09|347.08|345.08|2
1726746030000|2024-09-19 11:40:30|347.1|345.1|347.12|345.12|347.12|345.12|347.1|345.1|4
1726746040000|2024-09-19 11:40:40|347.15|345.15|347.15|345.15|347.16|345.16|347.15|345.15|3
1726746050000|2024-09-19 11:40:50|347.16|345.16|347.22|345.22|347.22|345.22|347.16|345.16|3
1726746060000|2024-09-19 11:41:00|347.23|345.23|347.5|345.5|347.5|345.5|347.23|345.23|14
1726746070000|2024-09-19 11:41:10|347.51|345.51|347.52|345.52|347.53|345.53|347.5|345.5|6
1726746080000|2024-09-19 11:41:20|347.47|345.47|347.45|345.45|347.48|345.48|347.45|345.45|6
1726746090000|2024-09-19 11:41:30|347.46|345.46|347.49|345.49|347.49|345.49|347.46|345.46|4
1726746100000|2024-09-19 11:41:40|347.5|345.5|347.5|345.5|347.5|345.5|347.5|345.5|1
1726746110000|2024-09-19 11:41:50|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|1
1726746120000|2024-09-19 11:42:00|347.52|345.52|347.48|345.48|347.52|345.52|347.46|345.46|4
1726746130000|2024-09-19 11:42:10|347.49|345.49|347.49|345.49|347.49|345.49|347.48|345.48|3
1726746150000|2024-09-19 11:42:30|347.51|345.51|347.49|345.49|347.52|345.52|347.49|345.49|6
1726746160000|2024-09-19 11:42:40|347.5|345.5|347.48|345.48|347.5|345.5|347.48|345.48|2
1726746170000|2024-09-19 11:42:50|347.49|345.49|347.42|345.42|347.49|345.49|347.36|345.36|9
1726746180000|2024-09-19 11:43:00|347.45|345.45|347.45|345.45|347.48|345.48|347.45|345.45|3
1726746190000|2024-09-19 11:43:10|347.43|345.43|347.37|345.37|347.43|345.43|347.33|345.33|9
1726746200000|2024-09-19 11:43:20|347.39|345.39|347.44|345.44|347.44|345.44|347.39|345.39|4
1726746210000|2024-09-19 11:43:30|347.46|345.46|347.49|345.49|347.49|345.49|347.4|345.4|7
1726746220000|2024-09-19 11:43:40|347.46|345.46|347.55|345.55|347.55|345.55|347.46|345.46|6
1726746230000|2024-09-19 11:43:50|347.56|345.56|347.57|345.57|347.57|345.57|347.56|345.56|2
1726746240000|2024-09-19 11:44:00|347.59|345.59|347.59|345.59|347.59|345.59|347.59|345.59|1
1726746250000|2024-09-19 11:44:10|347.6|345.6|347.64|345.64|347.64|345.64|347.6|345.6|2
1726746260000|2024-09-19 11:44:20|347.63|345.63|347.57|345.57|347.63|345.63|347.57|345.57|2
1726746270000|2024-09-19 11:44:30|347.56|345.56|347.56|345.56|347.56|345.56|347.56|345.56|1
1726746280000|2024-09-19 11:44:40|347.5|345.5|347.5|345.5|347.5|345.5|347.44|345.44|10
1726746290000|2024-09-19 11:44:50|347.49|345.49|347.51|345.51|347.51|345.51|347.48|345.48|5
1726746300000|2024-09-19 11:45:00|347.52|345.52|347.37|345.37|347.53|345.53|347.36|345.36|10
1726746310000|2024-09-19 11:45:10|347.44|345.44|347.58|345.58|347.58|345.58|347.44|345.44|14
1726746320000|2024-09-19 11:45:20|347.6|345.6|347.57|345.57|347.61|345.61|347.57|345.57|8
1726746330000|2024-09-19 11:45:30|347.6|345.6|347.63|345.63|347.63|345.63|347.6|345.6|2
1726746340000|2024-09-19 11:45:40|347.6|345.6|347.6|345.6|347.6|345.6|347.6|345.6|1
1726746350000|2024-09-19 11:45:50|347.57|345.57|347.57|345.57|347.57|345.57|347.57|345.57|1
1726746360000|2024-09-19 11:46:00|347.58|345.58|347.81|345.81|347.84|345.84|347.57|345.57|7
1726746370000|2024-09-19 11:46:10|347.8|345.8|347.74|345.74|347.8|345.8|347.74|345.74|4
1726746390000|2024-09-19 11:46:30|347.75|345.75|347.7|345.7|347.76|345.76|347.7|345.7|7
1726746400000|2024-09-19 11:46:40|347.73|345.73|347.78|345.78|347.79|345.79|347.73|345.73|6
1726746410000|2024-09-19 11:46:50|347.79|345.79|347.79|345.79|347.79|345.79|347.79|345.79|1
1726746420000|2024-09-19 11:47:00|347.77|345.77|347.77|345.77|347.77|345.77|347.77|345.77|1
1726746430000|2024-09-19 11:47:10|347.78|345.78|347.86|345.86|347.86|345.86|347.78|345.78|3
1726746440000|2024-09-19 11:47:20|347.87|345.87|347.86|345.86|347.88|345.88|347.86|345.86|3
1726746450000|2024-09-19 11:47:30|347.87|345.87|347.86|345.86|347.88|345.88|347.86|345.86|3
1726746460000|2024-09-19 11:47:40|347.85|345.85|347.85|345.85|347.85|345.85|347.83|345.83|4
1726746470000|2024-09-19 11:47:50|347.86|345.86|347.97|345.97|347.97|345.97|347.86|345.86|15
1726746480000|2024-09-19 11:48:00|347.98|345.98|348|346|348|346|347.98|345.98|5
1726746490000|2024-09-19 11:48:10|347.99|345.99|347.95|345.95|348.02|346.02|347.95|345.95|7
1726746500000|2024-09-19 11:48:20|347.98|345.98|347.98|345.98|347.98|345.98|347.98|345.98|1
1726746510000|2024-09-19 11:48:30|347.95|345.95|347.93|345.93|347.95|345.95|347.9|345.9|3
1726746520000|2024-09-19 11:48:40|347.96|345.96|347.97|345.97|347.97|345.97|347.9|345.9|6
1726746540000|2024-09-19 11:49:00|347.98|345.98|347.95|345.95|347.98|345.98|347.95|345.95|2
1726746550000|2024-09-19 11:49:10|347.96|345.96|347.92|345.92|347.96|345.96|347.92|345.92|3
1726746560000|2024-09-19 11:49:20|347.93|345.93|347.94|345.94|347.94|345.94|347.93|345.93|2
1726746570000|2024-09-19 11:49:30|347.96|345.96|347.96|345.96|347.96|345.96|347.96|345.96|1
1726746580000|2024-09-19 11:49:40|347.99|345.99|347.99|345.99|347.99|345.99|347.99|345.99|1
1726746600000|2024-09-19 11:50:00|348|346|347.98|345.98|348.01|346.01|347.95|345.95|6
1726746610000|2024-09-19 11:50:10|347.99|345.99|347.99|345.99|347.99|345.99|347.99|345.99|1
1726746620000|2024-09-19 11:50:20|348|346|348|346|348|346|348|346|1
1726746630000|2024-09-19 11:50:30|347.99|345.99|347.93|345.93|347.99|345.99|347.9|345.9|4
1726746640000|2024-09-19 11:50:40|347.94|345.94|347.94|345.94|347.95|345.95|347.92|345.92|5
1726746650000|2024-09-19 11:50:50|347.95|345.95|348.1|346.1|348.1|346.1|347.95|345.95|8
1726746660000|2024-09-19 11:51:00|348.11|346.11|348.12|346.12|348.13|346.13|348.11|346.11|5
1726746670000|2024-09-19 11:51:10|348.11|346.11|347.75|345.75|348.23|346.23|347.72|345.72|16
1726746680000|2024-09-19 11:51:20|347.73|345.73|347.51|345.51|347.73|345.73|347.49|345.49|20
1726746690000|2024-09-19 11:51:30|347.54|345.54|347.82|345.82|347.82|345.82|347.54|345.54|14
1726746700000|2024-09-19 11:51:40|347.83|345.83|347.94|345.94|347.94|345.94|347.83|345.83|11
1726746710000|2024-09-19 11:51:50|347.97|345.97|348.06|346.06|348.08|346.08|347.97|345.97|8
1726746720000|2024-09-19 11:52:00|348.07|346.07|348.14|346.14|348.14|346.14|348.07|346.07|11
1726746730000|2024-09-19 11:52:10|348.11|346.11|348.12|346.12|348.12|346.12|348.11|346.11|6
1726746740000|2024-09-19 11:52:20|348.11|346.11|348.13|346.13|348.13|346.13|348.11|346.11|3
1726746750000|2024-09-19 11:52:30|348.14|346.14|348.11|346.11|348.14|346.14|348.08|346.08|6
1726746760000|2024-09-19 11:52:40|348.16|346.16|348.27|346.27|348.27|346.27|348.16|346.16|5
1726746770000|2024-09-19 11:52:50|348.28|346.28|348.3|346.3|348.3|346.3|348.28|346.28|2
1726746800000|2024-09-19 11:53:20|348.31|346.31|348.28|346.28|348.31|346.31|348.28|346.28|3
1726746810000|2024-09-19 11:53:30|348.24|346.24|348.26|346.26|348.26|346.26|348.24|346.24|9
1726746820000|2024-09-19 11:53:40|348.25|346.25|348.25|346.25|348.26|346.26|348.25|346.25|3
1726746830000|2024-09-19 11:53:50|348.21|346.21|348.25|346.25|348.25|346.25|348.21|346.21|5
1726746840000|2024-09-19 11:54:00|348.26|346.26|348.28|346.28|348.28|346.28|348.26|346.26|3
1726746860000|2024-09-19 11:54:20|348.29|346.29|348.3|346.3|348.3|346.3|348.28|346.28|3
1726746870000|2024-09-19 11:54:30|348.28|346.28|348.42|346.42|348.42|346.42|348.28|346.28|7
1726746880000|2024-09-19 11:54:40|348.43|346.43|348.38|346.38|348.53|346.53|348.38|346.38|14
1726746890000|2024-09-19 11:54:50|348.36|346.36|348.25|346.25|348.43|346.43|348.25|346.25|11
1726746900000|2024-09-19 11:55:00|348.26|346.26|348.18|346.18|348.27|346.27|348.18|346.18|5
1726746910000|2024-09-19 11:55:10|348.19|346.19|348.23|346.23|348.23|346.23|348.19|346.19|7
1726746920000|2024-09-19 11:55:20|348.3|346.3|348.44|346.44|348.44|346.44|348.3|346.3|11
1726746930000|2024-09-19 11:55:30|348.45|346.45|348.45|346.45|348.47|346.47|348.45|346.45|4
1726746940000|2024-09-19 11:55:40|348.46|346.46|348.45|346.45|348.47|346.47|348.45|346.45|4
1726746950000|2024-09-19 11:55:50|348.42|346.42|348.39|346.39|348.45|346.45|348.37|346.37|6
1726746960000|2024-09-19 11:56:00|348.38|346.38|348.41|346.41|348.41|346.41|348.38|346.38|5
1726746970000|2024-09-19 11:56:10|348.4|346.4|348.32|346.32|348.4|346.4|348.3|346.3|4
1726746980000|2024-09-19 11:56:20|348.33|346.33|348.35|346.35|348.35|346.35|348.33|346.33|3
1726746990000|2024-09-19 11:56:30|348.36|346.36|348.35|346.35|348.36|346.36|348.35|346.35|2
1726747010000|2024-09-19 11:56:50|348.36|346.36|348.39|346.39|348.42|346.42|348.36|346.36|3
1726747020000|2024-09-19 11:57:00|348.38|346.38|348.43|346.43|348.43|346.43|348.38|346.38|9
1726747030000|2024-09-19 11:57:10|348.44|346.44|348.34|346.34|348.44|346.44|348.34|346.34|6
1726747040000|2024-09-19 11:57:20|348.35|346.35|348.36|346.36|348.36|346.36|348.35|346.35|2
1726747060000|2024-09-19 11:57:40|348.35|346.35|348.41|346.41|348.41|346.41|348.35|346.35|10
1726747070000|2024-09-19 11:57:50|348.42|346.42|348.45|346.45|348.45|346.45|348.42|346.42|4
1726747080000|2024-09-19 11:58:00|348.46|346.46|348.73|346.73|348.74|346.74|348.46|346.46|13
1726747090000|2024-09-19 11:58:10|348.74|346.74|348.79|346.79|348.79|346.79|348.74|346.74|5
1726747100000|2024-09-19 11:58:20|348.82|346.82|348.84|346.84|348.86|346.86|348.82|346.82|7
1726747110000|2024-09-19 11:58:30|348.83|346.83|348.61|346.61|348.83|346.83|348.57|346.57|7
1726747120000|2024-09-19 11:58:40|348.6|346.6|348.63|346.63|348.67|346.67|348.58|346.58|12
1726747130000|2024-09-19 11:58:50|348.66|346.66|348.68|346.68|348.68|346.68|348.66|346.66|3
1726747140000|2024-09-19 11:59:00|348.72|346.72|348.85|346.85|348.85|346.85|348.69|346.69|9
1726747150000|2024-09-19 11:59:10|348.84|346.84|348.89|346.89|348.89|346.89|348.84|346.84|6
1726747160000|2024-09-19 11:59:20|348.88|346.88|348.67|346.67|348.88|346.88|348.64|346.64|8
1726747170000|2024-09-19 11:59:30|348.66|346.66|349.09|347.09|349.1|347.1|348.66|346.66|15
1726747180000|2024-09-19 11:59:40|349.1|347.1|349.14|347.14|349.14|347.14|349.1|347.1|5
1726747190000|2024-09-19 11:59:50|349.15|347.15|349.09|347.09|349.15|347.15|349.08|347.08|3
1726747200000|2024-09-19 12:00:00|349.08|347.08|349.01|347.01|349.08|347.08|348.99|346.99|10
1726747210000|2024-09-19 12:00:10|349.02|347.02|349.13|347.13|349.13|347.13|349.02|347.02|10
1726747220000|2024-09-19 12:00:20|349.11|347.11|349.18|347.18|349.18|347.18|349.1|347.1|8
1726747230000|2024-09-19 12:00:30|349.09|347.09|349.16|347.16|349.16|347.16|349.09|347.09|9
1726747240000|2024-09-19 12:00:40|349.17|347.17|349.18|347.18|349.18|347.18|349.17|347.17|2
1726747260000|2024-09-19 12:01:00|349.19|347.19|349.34|347.34|349.34|347.34|349.19|347.19|11
1726747270000|2024-09-19 12:01:10|349.35|347.35|349.36|347.36|349.36|347.36|349.35|347.35|2
1726747280000|2024-09-19 12:01:20|349.39|347.39|349.3|347.3|349.39|347.39|349.28|347.28|4
1726747290000|2024-09-19 12:01:30|349.24|347.24|349.21|347.21|349.25|347.25|349.16|347.16|11
1726747300000|2024-09-19 12:01:40|349.1|347.1|349.04|347.04|349.1|347.1|349.04|347.04|7
1726747310000|2024-09-19 12:01:50|349.03|347.03|349.02|347.02|349.03|347.03|349.01|347.01|7
1726747320000|2024-09-19 12:02:00|349.01|347.01|348.74|346.74|349.01|347.01|348.73|346.73|15
1726747330000|2024-09-19 12:02:10|348.72|346.72|348.71|346.71|348.73|346.73|348.61|346.61|9
1726747340000|2024-09-19 12:02:20|348.73|346.73|349.15|347.15|349.16|347.16|348.73|346.73|19
1726747350000|2024-09-19 12:02:30|349.14|347.14|348.93|346.93|349.14|347.14|348.9|346.9|11
1726747360000|2024-09-19 12:02:40|348.83|346.83|348.67|346.67|348.83|346.83|348.63|346.63|11
1726747370000|2024-09-19 12:02:50|348.66|346.66|348.63|346.63|348.66|346.66|348.63|346.63|4
1726747380000|2024-09-19 12:03:00|348.64|346.64|348.74|346.74|348.74|346.74|348.64|346.64|15
1726747390000|2024-09-19 12:03:10|348.73|346.73|349.07|347.07|349.07|347.07|348.73|346.73|13
1726747400000|2024-09-19 12:03:20|349.08|347.08|348.88|346.88|349.2|347.2|348.87|346.87|23
1726747410000|2024-09-19 12:03:30|348.87|346.87|348.76|346.76|348.89|346.89|348.72|346.72|17
1726747420000|2024-09-19 12:03:40|348.75|346.75|348.83|346.83|348.83|346.83|348.73|346.73|16
1726747430000|2024-09-19 12:03:50|348.82|346.82|348.83|346.83|348.89|346.89|348.82|346.82|12
1726747440000|2024-09-19 12:04:00|348.79|346.79|348.87|346.87|348.92|346.92|348.76|346.76|12
1726747450000|2024-09-19 12:04:10|348.91|346.91|348.83|346.83|348.91|346.91|348.78|346.78|22
1726747460000|2024-09-19 12:04:20|348.85|346.85|348.65|346.65|348.85|346.85|348.63|346.63|14
1726747470000|2024-09-19 12:04:30|348.64|346.64|348.58|346.58|348.64|346.64|348.58|346.58|9
1726747480000|2024-09-19 12:04:40|348.53|346.53|348.53|346.53|348.53|346.53|348.48|346.48|9
1726747490000|2024-09-19 12:04:50|348.47|346.47|348.53|346.53|348.53|346.53|348.47|346.47|2
1726747500000|2024-09-19 12:05:00|348.54|346.54|348.54|346.54|348.59|346.59|348.53|346.53|14
1726747510000|2024-09-19 12:05:10|348.53|346.53|348.7|346.7|348.74|346.74|348.53|346.53|15
1726747520000|2024-09-19 12:05:20|348.72|346.72|348.86|346.86|348.87|346.87|348.71|346.71|16
1726747530000|2024-09-19 12:05:30|348.85|346.85|348.9|346.9|348.9|346.9|348.83|346.83|14
1726747540000|2024-09-19 12:05:40|348.95|346.95|349.17|347.17|349.2|347.2|348.95|346.95|25
1726747550000|2024-09-19 12:05:50|349.18|347.18|349.22|347.22|349.25|347.25|349.18|347.18|11
1726747560000|2024-09-19 12:06:00|349.2|347.2|349.09|347.09|349.24|347.24|349.09|347.09|22
1726747570000|2024-09-19 12:06:10|349.1|347.1|349.31|347.31|349.31|347.31|349.07|347.07|14
1726747580000|2024-09-19 12:06:20|349.32|347.32|349.38|347.38|349.38|347.38|349.31|347.31|6
1726747590000|2024-09-19 12:06:30|349.39|347.39|349.63|347.63|349.68|347.68|349.39|347.39|18
1726747600000|2024-09-19 12:06:40|349.62|347.62|349.46|347.46|349.63|347.63|349.36|347.36|20
1726747610000|2024-09-19 12:06:50|349.44|347.44|349.35|347.35|349.45|347.45|349.33|347.33|16
1726747620000|2024-09-19 12:07:00|349.4|347.4|349.8|347.8|349.97|347.97|349.4|347.4|26
1726747630000|2024-09-19 12:07:10|349.82|347.82|349.87|347.87|349.95|347.95|349.73|347.73|23
1726747640000|2024-09-19 12:07:20|349.9|347.9|350.03|348.03|350.03|348.03|349.9|347.9|17
1726747650000|2024-09-19 12:07:30|350.04|348.04|350.03|348.03|350.08|348.08|350.02|348.02|13
1726747660000|2024-09-19 12:07:40|350|348|349.65|347.65|350.02|348.02|349.65|347.65|13
1726747670000|2024-09-19 12:07:50|349.64|347.64|349.81|347.81|349.93|347.93|349.54|347.54|25
1726747680000|2024-09-19 12:08:00|349.71|347.71|349.69|347.69|349.71|347.71|349.63|347.63|22
1726747690000|2024-09-19 12:08:10|349.67|347.67|349.78|347.78|349.83|347.83|349.67|347.67|23
1726747700000|2024-09-19 12:08:20|349.77|347.77|349.89|347.89|349.94|347.94|349.77|347.77|12
1726747710000|2024-09-19 12:08:30|349.88|347.88|349.54|347.54|349.88|347.88|349.5|347.5|22
1726747720000|2024-09-19 12:08:40|349.55|347.55|349.94|347.94|349.96|347.96|349.55|347.55|17
1726747730000|2024-09-19 12:08:50|349.88|347.88|349.93|347.93|349.98|347.98|349.85|347.85|19
1726747740000|2024-09-19 12:09:00|349.92|347.92|349.78|347.78|349.95|347.95|349.78|347.78|13
1726747750000|2024-09-19 12:09:10|349.77|347.77|349.77|347.77|349.86|347.86|349.74|347.74|11
1726747760000|2024-09-19 12:09:20|349.74|347.74|349.57|347.57|349.74|347.74|349.57|347.57|12
1726747770000|2024-09-19 12:09:30|349.54|347.54|349.17|347.17|349.6|347.6|349.17|347.17|17
1726747780000|2024-09-19 12:09:40|349.18|347.18|349.22|347.22|349.25|347.25|349.18|347.18|10
1726747790000|2024-09-19 12:09:50|349.23|347.23|349.16|347.16|349.23|347.23|349.13|347.13|22
1726747800000|2024-09-19 12:10:00|349.17|347.17|349.16|347.16|349.22|347.22|349.14|347.14|31
1726747810000|2024-09-19 12:10:10|349.15|347.15|349.14|347.14|349.26|347.26|349.09|347.09|14
1726747820000|2024-09-19 12:10:20|349.17|347.17|349.29|347.29|349.29|347.29|349.14|347.14|12
1726747830000|2024-09-19 12:10:30|349.22|347.22|349.26|347.26|349.39|347.39|349.22|347.22|21
1726747840000|2024-09-19 12:10:40|349.27|347.27|349.36|347.36|349.36|347.36|349.26|347.26|7
1726747850000|2024-09-19 12:10:50|349.35|347.35|349.35|347.35|349.35|347.35|349.35|347.35|1
1726747860000|2024-09-19 12:11:00|349.31|347.31|349.3|347.3|349.33|347.33|349.27|347.27|16
1726747870000|2024-09-19 12:11:10|349.27|347.27|349.16|347.16|349.27|347.27|349.15|347.15|27
1726747880000|2024-09-19 12:11:20|349.14|347.14|349.16|347.16|349.2|347.2|349.13|347.13|18
1726747890000|2024-09-19 12:11:30|349.17|347.17|349.16|347.16|349.21|347.21|349.11|347.11|20
1726747900000|2024-09-19 12:11:40|349.15|347.15|349.13|347.13|349.19|347.19|349.11|347.11|20
1726747910000|2024-09-19 12:11:50|349.12|347.12|348.98|346.98|349.13|347.13|348.96|346.96|19
1726747920000|2024-09-19 12:12:00|348.97|346.97|349.22|347.22|349.31|347.31|348.97|346.97|30
1726747930000|2024-09-19 12:12:10|349.25|347.25|349.42|347.42|349.42|347.42|349.25|347.25|26
1726747940000|2024-09-19 12:12:20|349.37|347.37|349.35|347.35|349.39|347.39|349.31|347.31|20
1726747950000|2024-09-19 12:12:30|349.34|347.34|349.26|347.26|349.36|347.36|349.24|347.24|25
1726747960000|2024-09-19 12:12:40|349.25|347.25|349.4|347.4|349.4|347.4|349.18|347.18|21
1726747970000|2024-09-19 12:12:50|349.42|347.42|349.38|347.38|349.42|347.42|349.28|347.28|16
1726747980000|2024-09-19 12:13:00|349.35|347.35|349.35|347.35|349.35|347.35|349.35|347.35|1
1726747990000|2024-09-19 12:13:10|349.32|347.32|349.37|347.37|349.43|347.43|349.28|347.28|15
1726748000000|2024-09-19 12:13:20|349.35|347.35|349.35|347.35|349.39|347.39|349.3|347.3|18
1726748010000|2024-09-19 12:13:30|349.34|347.34|349.29|347.29|349.39|347.39|349.29|347.29|17
1726748020000|2024-09-19 12:13:40|349.33|347.33|349.33|347.33|349.35|347.35|349.29|347.29|16
1726748030000|2024-09-19 12:13:50|349.32|347.32|349.26|347.26|349.32|347.32|349.26|347.26|9
1726748040000|2024-09-19 12:14:00|349.24|347.24|349.16|347.16|349.28|347.28|349.15|347.15|14
1726748050000|2024-09-19 12:14:10|349.15|347.15|349.05|347.05|349.15|347.15|349.03|347.03|15
1726748060000|2024-09-19 12:14:20|349.04|347.04|349.05|347.05|349.07|347.07|349.04|347.04|3
1726748070000|2024-09-19 12:14:30|349.04|347.04|349.22|347.22|349.22|347.22|349.04|347.04|11
1726748080000|2024-09-19 12:14:40|349.23|347.23|349.23|347.23|349.25|347.25|349.19|347.19|7
1726748090000|2024-09-19 12:14:50|349.22|347.22|349.21|347.21|349.23|347.23|349.21|347.21|5
1726748100000|2024-09-19 12:15:00|349.17|347.17|349.24|347.24|349.26|347.26|349.16|347.16|20
1726748110000|2024-09-19 12:15:10|349.23|347.23|349.13|347.13|349.24|347.24|349.12|347.12|17
1726748120000|2024-09-19 12:15:20|349.12|347.12|349.19|347.19|349.19|347.19|349.1|347.1|9
1726748130000|2024-09-19 12:15:30|349.29|347.29|349.22|347.22|349.32|347.32|349.21|347.21|11
1726748140000|2024-09-19 12:15:40|349.23|347.23|349.31|347.31|349.35|347.35|349.23|347.23|19
1726748150000|2024-09-19 12:15:50|349.3|347.3|349.3|347.3|349.33|347.33|349.29|347.29|11
1726748160000|2024-09-19 12:16:00|349.31|347.31|349.35|347.35|349.35|347.35|349.31|347.31|7
1726748170000|2024-09-19 12:16:10|349.33|347.33|349.52|347.52|349.52|347.52|349.33|347.33|6
1726748180000|2024-09-19 12:16:20|349.54|347.54|349.76|347.76|349.77|347.77|349.52|347.52|17
1726748190000|2024-09-19 12:16:30|349.74|347.74|349.69|347.69|349.75|347.75|349.65|347.65|19
1726748200000|2024-09-19 12:16:40|349.7|347.7|349.73|347.73|349.73|347.73|349.67|347.67|15
1726748210000|2024-09-19 12:16:50|349.77|347.77|349.73|347.73|349.77|347.77|349.73|347.73|4
1726748220000|2024-09-19 12:17:00|349.75|347.75|349.76|347.76|349.76|347.76|349.7|347.7|13
1726748230000|2024-09-19 12:17:10|349.72|347.72|349.57|347.57|349.72|347.72|349.54|347.54|11
1726748240000|2024-09-19 12:17:20|349.55|347.55|349.61|347.61|349.61|347.61|349.55|347.55|11
1726748250000|2024-09-19 12:17:30|349.62|347.62|349.57|347.57|349.62|347.62|349.53|347.53|15
1726748260000|2024-09-19 12:17:40|349.56|347.56|349.55|347.55|349.6|347.6|349.54|347.54|12
1726748270000|2024-09-19 12:17:50|349.49|347.49|349.57|347.57|349.6|347.6|349.49|347.49|15
1726748280000|2024-09-19 12:18:00|349.55|347.55|349.58|347.58|349.64|347.64|349.52|347.52|16
1726748290000|2024-09-19 12:18:10|349.59|347.59|349.7|347.7|349.73|347.73|349.59|347.59|10
1726748300000|2024-09-19 12:18:20|349.69|347.69|349.72|347.72|349.72|347.72|349.64|347.64|14
1726748310000|2024-09-19 12:18:30|349.7|347.7|349.67|347.67|349.7|347.7|349.67|347.67|2
1726748320000|2024-09-19 12:18:40|349.68|347.68|349.69|347.69|349.69|347.69|349.68|347.68|2
1726748330000|2024-09-19 12:18:50|349.67|347.67|349.67|347.67|349.67|347.67|349.67|347.67|1
1726748340000|2024-09-19 12:19:00|349.51|347.51|349.55|347.55|349.55|347.55|349.5|347.5|7
1726748350000|2024-09-19 12:19:10|349.54|347.54|349.03|347.03|349.54|347.54|349.02|347.02|19
1726748360000|2024-09-19 12:19:20|348.99|346.99|348.76|346.76|349|347|348.76|346.76|15
1726748370000|2024-09-19 12:19:30|348.71|346.71|348.53|346.53|348.71|346.71|348.53|346.53|10
1726748380000|2024-09-19 12:19:40|348.59|346.59|348.5|346.5|348.6|346.6|348.5|346.5|10
1726748390000|2024-09-19 12:19:50|348.49|346.49|348.53|346.53|348.53|346.53|348.49|346.49|4
1726748400000|2024-09-19 12:20:00|348.37|346.37|347.73|345.73|348.37|346.37|347.67|345.67|17
1726748410000|2024-09-19 12:20:10|347.75|345.75|347.21|345.21|347.75|345.75|347.21|345.21|21
1726748420000|2024-09-19 12:20:20|347.16|345.16|347.11|345.11|347.16|345.16|347.02|345.02|22
1726748430000|2024-09-19 12:20:30|347.12|345.12|347.11|345.11|347.12|345.12|347.08|345.08|10
1726748440000|2024-09-19 12:20:40|347.08|345.08|346.44|344.44|347.08|345.08|346.22|344.22|26
1726748450000|2024-09-19 12:20:50|346.43|344.43|346.58|344.58|346.62|344.62|346.43|344.43|13
1726748460000|2024-09-19 12:21:00|346.57|344.57|346.03|344.03|346.64|344.64|345.99|343.99|20
1726748470000|2024-09-19 12:21:10|345.99|343.99|346.05|344.05|346.08|344.08|345.94|343.94|17
1726748480000|2024-09-19 12:21:20|346.07|344.07|346.09|344.09|346.12|344.12|346.06|344.06|24
1726748490000|2024-09-19 12:21:30|346.06|344.06|346.02|344.02|346.06|344.06|345.95|343.95|12
1726748500000|2024-09-19 12:21:40|346.05|344.05|346.12|344.12|346.13|344.13|345.99|343.99|16
1726748510000|2024-09-19 12:21:50|346.11|344.11|346.1|344.1|346.17|344.17|346.02|344.02|22
1726748520000|2024-09-19 12:22:00|346.09|344.09|344.89|342.89|346.09|344.09|344.79|342.79|16
1726748530000|2024-09-19 12:22:10|344.9|342.9|344.42|342.42|345.11|343.11|344.35|342.35|22
1726748540000|2024-09-19 12:22:20|344.43|342.43|343.09|341.09|344.61|342.61|342.75|340.75|27
1726748550000|2024-09-19 12:22:30|343.16|341.16|343.94|341.94|343.97|341.97|343.16|341.16|28
1726748560000|2024-09-19 12:22:40|343.97|341.97|344.15|342.15|344.15|342.15|343.92|341.92|17
1726748570000|2024-09-19 12:22:50|344.17|342.17|344.68|342.68|344.68|342.68|344.17|342.17|10
1726748580000|2024-09-19 12:23:00|344.63|342.63|344.62|342.62|344.73|342.73|344.46|342.46|26
1726748590000|2024-09-19 12:23:10|344.63|342.63|344.8|342.8|344.8|342.8|344.59|342.59|23
1726748600000|2024-09-19 12:23:20|344.69|342.69|342.66|340.66|344.69|342.69|342.66|340.66|28
1726748610000|2024-09-19 12:23:30|342.67|340.67|342.54|340.54|342.7|340.7|342.53|340.53|14
1726748620000|2024-09-19 12:23:40|342.53|340.53|342.54|340.54|342.54|340.54|342.53|340.53|2
1726748630000|2024-09-19 12:23:50|342.05|340.05|340.44|338.44|342.05|340.05|340.44|338.44|12
1726748640000|2024-09-19 12:24:00|340.49|338.49|341.06|339.06|341.21|339.21|340.47|338.47|32
1726748650000|2024-09-19 12:24:10|341.07|339.07|341.42|339.42|341.42|339.42|341.06|339.06|19
1726748660000|2024-09-19 12:24:20|341.44|339.44|341.75|339.75|341.86|339.86|341.44|339.44|20
1726748670000|2024-09-19 12:24:30|341.82|339.82|341.54|339.54|341.82|339.82|341.54|339.54|8
1726748680000|2024-09-19 12:24:40|341.55|339.55|341.68|339.68|341.68|339.68|341.54|339.54|13
1726748690000|2024-09-19 12:24:50|341.69|339.69|341.68|339.68|341.71|339.71|341.65|339.65|15
1726748700000|2024-09-19 12:25:00|341.67|339.67|341.11|339.11|341.67|339.67|341.11|339.11|20
1726748710000|2024-09-19 12:25:10|341.1|339.1|340.92|338.92|341.2|339.2|340.89|338.89|23
1726748720000|2024-09-19 12:25:20|340.91|338.91|340.92|338.92|340.99|338.99|340.9|338.9|15
1726748730000|2024-09-19 12:25:30|340.91|338.91|340.51|338.51|340.92|338.92|340.49|338.49|22
1726748740000|2024-09-19 12:25:40|340.5|338.5|340.07|338.07|340.59|338.59|339.98|337.98|21
1726748750000|2024-09-19 12:25:50|340.06|338.06|337.72|335.72|340.06|338.06|337.72|335.72|28
1726748760000|2024-09-19 12:26:00|337.87|335.87|338.84|336.84|338.85|336.85|337.58|335.58|26
1726748770000|2024-09-19 12:26:10|338.79|336.79|338.96|336.96|338.98|336.98|338.73|336.73|27
1726748780000|2024-09-19 12:26:20|338.92|336.92|338.82|336.82|338.98|336.98|338.82|336.82|20
1726748790000|2024-09-19 12:26:30|338.71|336.71|338.7|336.7|338.72|336.72|338.6|336.6|24
1726748800000|2024-09-19 12:26:40|338.69|336.69|338.99|336.99|338.99|336.99|338.63|336.63|22
1726748810000|2024-09-19 12:26:50|339|337|339.27|337.27|339.38|337.38|339|337|15
1726748820000|2024-09-19 12:27:00|339.3|337.3|338.74|336.74|339.3|337.3|338.64|336.64|22
1726748830000|2024-09-19 12:27:10|338.76|336.76|338.88|336.88|338.91|336.91|338.76|336.76|19
1726748840000|2024-09-19 12:27:20|338.89|336.89|339.42|337.42|339.47|337.47|338.89|336.89|15
1726748850000|2024-09-19 12:27:30|339.44|337.44|339.73|337.73|339.79|337.79|339.44|337.44|23
1726748860000|2024-09-19 12:27:40|339.74|337.74|340.19|338.19|340.2|338.2|339.74|337.74|25
1726748870000|2024-09-19 12:27:50|340.18|338.18|340.27|338.27|340.27|338.27|340.15|338.15|18
1726748880000|2024-09-19 12:28:00|340.29|338.29|340.45|338.45|340.49|338.49|340.29|338.29|22
1726748890000|2024-09-19 12:28:10|340.46|338.46|340.93|338.93|340.93|338.93|340.46|338.46|23
1726748900000|2024-09-19 12:28:20|340.96|338.96|340.18|338.18|340.96|338.96|340.16|338.16|25
1726748910000|2024-09-19 12:28:30|340.2|338.2|340.1|338.1|340.21|338.21|340|338|23
1726748920000|2024-09-19 12:28:40|340.11|338.11|340.24|338.24|340.28|338.28|340.04|338.04|26
1726748930000|2024-09-19 12:28:50|340.2|338.2|340.39|338.39|340.42|338.42|340.18|338.18|23
1726748940000|2024-09-19 12:29:00|340.48|338.48|340.53|338.53|340.67|338.67|340.45|338.45|19
1726748950000|2024-09-19 12:29:10|340.52|338.52|340.42|338.42|340.52|338.52|340.28|338.28|23
1726748960000|2024-09-19 12:29:20|340.43|338.43|340.36|338.36|340.47|338.47|340.33|338.33|23
1726748970000|2024-09-19 12:29:30|340.37|338.37|340.52|338.52|340.65|338.65|340.37|338.37|18
1726748980000|2024-09-19 12:29:40|340.55|338.55|340.45|338.45|340.67|338.67|340.45|338.45|22
1726748990000|2024-09-19 12:29:50|340.44|338.44|340.53|338.53|340.59|338.59|340.44|338.44|24
1726749000000|2024-09-19 12:30:00|340.62|338.62|340.92|338.92|340.96|338.96|340.62|338.62|27
1726749010000|2024-09-19 12:30:10|340.88|338.88|340.84|338.84|340.92|338.92|340.77|338.77|25
1726749020000|2024-09-19 12:30:20|340.82|338.82|340.92|338.92|340.92|338.92|340.82|338.82|25
1726749030000|2024-09-19 12:30:30|340.89|338.89|340.78|338.78|340.89|338.89|340.78|338.78|11
1726749040000|2024-09-19 12:30:40|340.8|338.8|340.71|338.71|340.8|338.8|340.71|338.71|2
1726749050000|2024-09-19 12:30:50|340.7|338.7|340.7|338.7|340.71|338.71|340.67|338.67|6
1726749060000|2024-09-19 12:31:00|340.71|338.71|340.42|338.42|340.71|338.71|340.36|338.36|17
1726749070000|2024-09-19 12:31:10|340.52|338.52|340.71|338.71|340.72|338.72|340.52|338.52|10
1726749080000|2024-09-19 12:31:20|340.7|338.7|340.95|338.95|340.95|338.95|340.7|338.7|19
1726749090000|2024-09-19 12:31:30|341.12|339.12|341.54|339.54|341.54|339.54|341.12|339.12|14
1726749100000|2024-09-19 12:31:40|341.53|339.53|341.59|339.59|341.59|339.59|341.53|339.53|11
1726749110000|2024-09-19 12:31:50|341.6|339.6|341.57|339.57|341.63|339.63|341.56|339.56|8
1726749120000|2024-09-19 12:32:00|341.58|339.58|341.45|339.45|341.62|339.62|341.45|339.45|18
1726749130000|2024-09-19 12:32:10|341.49|339.49|341.56|339.56|341.59|339.59|341.48|339.48|14
1726749140000|2024-09-19 12:32:20|341.57|339.57|341.7|339.7|341.74|339.74|341.53|339.53|17
1726749150000|2024-09-19 12:32:30|341.71|339.71|341.93|339.93|341.98|339.98|341.7|339.7|16
1726749160000|2024-09-19 12:32:40|341.94|339.94|341.7|339.7|342.06|340.06|341.7|339.7|25
1726749170000|2024-09-19 12:32:50|341.68|339.68|341.78|339.78|341.78|339.78|341.66|339.66|14
1726749180000|2024-09-19 12:33:00|341.77|339.77|341.78|339.78|341.78|339.78|341.71|339.71|11
1726749190000|2024-09-19 12:33:10|341.77|339.77|341.94|339.94|341.95|339.95|341.77|339.77|15
1726749200000|2024-09-19 12:33:20|341.95|339.95|342.24|340.24|342.25|340.25|341.94|339.94|14
1726749210000|2024-09-19 12:33:30|342.25|340.25|342.17|340.17|342.25|340.25|342.12|340.12|18
1726749220000|2024-09-19 12:33:40|342.16|340.16|341.84|339.84|342.16|340.16|341.8|339.8|9
1726749230000|2024-09-19 12:33:50|341.85|339.85|341.77|339.77|341.9|339.9|341.77|339.77|12
1726749240000|2024-09-19 12:34:00|341.81|339.81|342.15|340.15|342.15|340.15|341.78|339.78|16
1726749250000|2024-09-19 12:34:10|342.16|340.16|341.9|339.9|342.21|340.21|341.9|339.9|15
1726749260000|2024-09-19 12:34:20|341.91|339.91|341.87|339.87|341.93|339.93|341.87|339.87|6
1726749270000|2024-09-19 12:34:30|341.86|339.86|341.91|339.91|341.94|339.94|341.86|339.86|12
1726749280000|2024-09-19 12:34:40|341.9|339.9|342.26|340.26|342.26|340.26|341.83|339.83|18
1726749290000|2024-09-19 12:34:50|342.27|340.27|342.32|340.32|342.32|340.32|342.26|340.26|12
1726749300000|2024-09-19 12:35:00|342.31|340.31|342.25|340.25|342.31|340.31|342.22|340.22|9
1726749310000|2024-09-19 12:35:10|342.26|340.26|342.01|340.01|342.26|340.26|341.83|339.83|21
1726749320000|2024-09-19 12:35:20|342.02|340.02|342.06|340.06|342.13|340.13|342.01|340.01|16
1726749330000|2024-09-19 12:35:30|342.05|340.05|341.99|339.99|342.05|340.05|341.91|339.91|18
1726749340000|2024-09-19 12:35:40|341.97|339.97|342|340|342|340|341.96|339.96|10
1726749350000|2024-09-19 12:35:50|341.99|339.99|341.97|339.97|342.06|340.06|341.97|339.97|16
1726749360000|2024-09-19 12:36:00|341.93|339.93|341.99|339.99|342.01|340.01|341.93|339.93|9
1726749370000|2024-09-19 12:36:10|341.98|339.98|342.01|340.01|342.1|340.1|341.98|339.98|16
1726749380000|2024-09-19 12:36:20|342.02|340.02|342.04|340.04|342.06|340.06|341.98|339.98|14
1726749390000|2024-09-19 12:36:30|342.02|340.02|341.97|339.97|342.02|340.02|341.96|339.96|9
1726749400000|2024-09-19 12:36:40|341.91|339.91|341.91|339.91|341.91|339.91|341.88|339.88|14
1726749410000|2024-09-19 12:36:50|341.9|339.9|341.95|339.95|341.99|339.99|341.9|339.9|9
1726749420000|2024-09-19 12:37:00|341.98|339.98|342.26|340.26|342.26|340.26|341.98|339.98|14
1726749430000|2024-09-19 12:37:10|342.22|340.22|341.92|339.92|342.22|340.22|341.92|339.92|19
1726749450000|2024-09-19 12:37:30|341.93|339.93|341.97|339.97|341.97|339.97|341.93|339.93|3
1726749460000|2024-09-19 12:37:40|341.96|339.96|342.04|340.04|342.07|340.07|341.96|339.96|20
1726749470000|2024-09-19 12:37:50|342.05|340.05|342.18|340.18|342.18|340.18|342.05|340.05|14
1726749480000|2024-09-19 12:38:00|342.16|340.16|342.04|340.04|342.16|340.16|342.04|340.04|9
1726749490000|2024-09-19 12:38:10|342.01|340.01|342.04|340.04|342.07|340.07|342.01|340.01|5
1726749500000|2024-09-19 12:38:20|342.07|340.07|341.56|339.56|342.07|340.07|341.48|339.48|13
1726749510000|2024-09-19 12:38:30|341.58|339.58|341.52|339.52|341.62|339.62|341.52|339.52|23
1726749520000|2024-09-19 12:38:40|341.51|339.51|341.55|339.55|341.6|339.6|341.48|339.48|24
1726749530000|2024-09-19 12:38:50|341.57|339.57|341.48|339.48|341.57|339.57|341.47|339.47|8
1726749540000|2024-09-19 12:39:00|341.47|339.47|341.44|339.44|341.48|339.48|341.44|339.44|4
1726749550000|2024-09-19 12:39:10|341.45|339.45|341.49|339.49|341.49|339.49|341.45|339.45|5
1726749560000|2024-09-19 12:39:20|341.5|339.5|341.57|339.57|341.58|339.58|341.5|339.5|13
1726749570000|2024-09-19 12:39:30|341.54|339.54|341.24|339.24|341.57|339.57|341.14|339.14|22
1726749580000|2024-09-19 12:39:40|341.25|339.25|341.32|339.32|341.32|339.32|341.21|339.21|17
1726749590000|2024-09-19 12:39:50|341.3|339.3|341.27|339.27|341.32|339.32|341.26|339.26|16
1726749600000|2024-09-19 12:40:00|341.28|339.28|341.41|339.41|341.45|339.45|341.26|339.26|16
1726749610000|2024-09-19 12:40:10|341.5|339.5|341.65|339.65|341.65|339.65|341.46|339.46|13
1726749620000|2024-09-19 12:40:20|341.66|339.66|341.82|339.82|341.83|339.83|341.66|339.66|16
1726749630000|2024-09-19 12:40:30|341.83|339.83|341.84|339.84|341.86|339.86|341.83|339.83|8
1726749640000|2024-09-19 12:40:40|341.88|339.88|341.86|339.86|341.88|339.88|341.84|339.84|6
1726749650000|2024-09-19 12:40:50|341.87|339.87|341.94|339.94|341.95|339.95|341.84|339.84|18
1726749660000|2024-09-19 12:41:00|341.93|339.93|341.99|339.99|342|340|341.93|339.93|15
1726749670000|2024-09-19 12:41:10|341.98|339.98|341.99|339.99|342.03|340.03|341.98|339.98|13
1726749680000|2024-09-19 12:41:20|342|340|341.95|339.95|342.03|340.03|341.95|339.95|7
1726749730000|2024-09-19 12:42:10|341.91|339.91|341.94|339.94|341.98|339.98|341.88|339.88|9
1726749740000|2024-09-19 12:42:20|341.95|339.95|341.95|339.95|342.03|340.03|341.94|339.94|13
1726749750000|2024-09-19 12:42:30|341.96|339.96|342.16|340.16|342.16|340.16|341.96|339.96|18
1726749760000|2024-09-19 12:42:40|342.12|340.12|342.08|340.08|342.12|340.12|342.08|340.08|2
1726749770000|2024-09-19 12:42:50|342.05|340.05|342.07|340.07|342.1|340.1|342.03|340.03|4
1726749780000|2024-09-19 12:43:00|342.05|340.05|342.07|340.07|342.12|340.12|342.03|340.03|8
1726749790000|2024-09-19 12:43:10|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|1
1726749800000|2024-09-19 12:43:20|342.05|340.05|342.09|340.09|342.12|340.12|342.05|340.05|5
1726749810000|2024-09-19 12:43:30|342.07|340.07|342.1|340.1|342.1|340.1|342.07|340.07|2
1726749840000|2024-09-19 12:44:00|342.12|340.12|342.12|340.12|342.12|340.12|342.06|340.06|6
1726749850000|2024-09-19 12:44:10|341.85|339.85|341.28|339.28|341.85|339.85|341.28|339.28|11
1726749860000|2024-09-19 12:44:20|341.33|339.33|341.35|339.35|341.41|339.41|341.33|339.33|7
1726749870000|2024-09-19 12:44:30|341.36|339.36|341.33|339.33|341.38|339.38|341.33|339.33|7
1726749880000|2024-09-19 12:44:40|341.37|339.37|341.41|339.41|341.47|339.47|341.36|339.36|19
1726749890000|2024-09-19 12:44:50|341.39|339.39|341.32|339.32|341.39|339.39|341.32|339.32|6
1726749900000|2024-09-19 12:45:00|341.28|339.28|341.23|339.23|341.28|339.28|341.14|339.14|12
1726749910000|2024-09-19 12:45:10|341.24|339.24|341.2|339.2|341.26|339.26|341.19|339.19|18
1726749920000|2024-09-19 12:45:20|341.19|339.19|341.12|339.12|341.21|339.21|341.12|339.12|16
1726749930000|2024-09-19 12:45:30|341.09|339.09|340.7|338.7|341.09|339.09|340.55|338.55|14
1726749940000|2024-09-19 12:45:40|340.68|338.68|340.54|338.54|340.68|338.68|340.54|338.54|14
1726749950000|2024-09-19 12:45:50|340.56|338.56|340.44|338.44|340.56|338.56|340.4|338.4|7
1726749960000|2024-09-19 12:46:00|340.42|338.42|340.33|338.33|340.5|338.5|340.33|338.33|14
1726749970000|2024-09-19 12:46:10|340.3|338.3|340.31|338.31|340.33|338.33|340.3|338.3|4
1726749980000|2024-09-19 12:46:20|340.32|338.32|340.45|338.45|340.48|338.48|340.31|338.31|20
1726750000000|2024-09-19 12:46:40|340.48|338.48|340.46|338.46|340.53|338.53|340.38|338.38|11
1726750010000|2024-09-19 12:46:50|340.38|338.38|340.43|338.43|340.45|338.45|340.38|338.38|20
1726750020000|2024-09-19 12:47:00|340.44|338.44|340.56|338.56|340.56|338.56|340.41|338.41|21
1726750030000|2024-09-19 12:47:10|340.51|338.51|340.49|338.49|340.57|338.57|340.45|338.45|9
1726750040000|2024-09-19 12:47:20|340.55|338.55|340.54|338.54|340.6|338.6|340.52|338.52|7
1726750050000|2024-09-19 12:47:30|340.58|338.58|340.57|338.57|340.58|338.58|340.54|338.54|8
1726750060000|2024-09-19 12:47:40|340.54|338.54|340.62|338.62|340.65|338.65|340.54|338.54|13
1726750070000|2024-09-19 12:47:50|340.65|338.65|340.73|338.73|340.74|338.74|340.62|338.62|22
1726750080000|2024-09-19 12:48:00|340.74|338.74|340.78|338.78|340.86|338.86|340.74|338.74|22
1726750090000|2024-09-19 12:48:10|340.77|338.77|340.82|338.82|340.85|338.85|340.72|338.72|29
1726750100000|2024-09-19 12:48:20|340.83|338.83|340.94|338.94|340.94|338.94|340.83|338.83|17
1726750110000|2024-09-19 12:48:30|340.93|338.93|340.92|338.92|341.02|339.02|340.89|338.89|22
1726750120000|2024-09-19 12:48:40|340.91|338.91|340.9|338.9|340.94|338.94|340.88|338.88|12
1726750130000|2024-09-19 12:48:50|340.94|338.94|340.83|338.83|340.97|338.97|340.83|338.83|18
1726750140000|2024-09-19 12:49:00|340.82|338.82|340.86|338.86|340.86|338.86|340.82|338.82|3
1726750150000|2024-09-19 12:49:10|340.83|338.83|340.85|338.85|340.88|338.88|340.83|338.83|11
1726750160000|2024-09-19 12:49:20|340.84|338.84|340.81|338.81|340.84|338.84|340.75|338.75|13
1726750190000|2024-09-19 12:49:50|340.79|338.79|340.69|338.69|340.79|338.79|340.69|338.69|6
1726750210000|2024-09-19 12:50:10|340.71|338.71|340.71|338.71|340.76|338.76|340.71|338.71|12
1726750220000|2024-09-19 12:50:20|340.76|338.76|340.9|338.9|340.9|338.9|340.75|338.75|20
1726750230000|2024-09-19 12:50:30|340.91|338.91|340.85|338.85|340.99|338.99|340.85|338.85|13
1726750240000|2024-09-19 12:50:40|340.82|338.82|340.87|338.87|340.87|338.87|340.82|338.82|4
1726750250000|2024-09-19 12:50:50|340.88|338.88|341.06|339.06|341.07|339.07|340.88|338.88|8
1726750260000|2024-09-19 12:51:00|341.07|339.07|341.03|339.03|341.08|339.08|341.03|339.03|9
1726750270000|2024-09-19 12:51:10|341.04|339.04|341.01|339.01|341.04|339.04|341.01|339.01|6
1726750290000|2024-09-19 12:51:30|341.02|339.02|341.03|339.03|341.03|339.03|341.01|339.01|6
1726750300000|2024-09-19 12:51:40|341.02|339.02|341.02|339.02|341.03|339.03|341.02|339.02|9
1726750310000|2024-09-19 12:51:50|341.03|339.03|341.03|339.03|341.03|339.03|341.03|339.03|1
1726750320000|2024-09-19 12:52:00|340.97|338.97|340.98|338.98|341.03|339.03|340.93|338.93|12
1726750330000|2024-09-19 12:52:10|341|339|341|339|341|339|341|339|1
1726750340000|2024-09-19 12:52:20|341.01|339.01|341.07|339.07|341.11|339.11|340.99|338.99|16
1726750350000|2024-09-19 12:52:30|341.08|339.08|341.23|339.23|341.25|339.25|341.03|339.03|9
1726750360000|2024-09-19 12:52:40|341.24|339.24|341.23|339.23|341.29|339.29|341.23|339.23|5
1726750370000|2024-09-19 12:52:50|341.25|339.25|341.26|339.26|341.26|339.26|341.23|339.23|6
1726750380000|2024-09-19 12:53:00|341.23|339.23|341.23|339.23|341.24|339.24|341.23|339.23|3
1726750390000|2024-09-19 12:53:10|341.25|339.25|341.23|339.23|341.25|339.25|341.23|339.23|2
1726750400000|2024-09-19 12:53:20|341.24|339.24|341.23|339.23|341.25|339.25|341.23|339.23|10
1726750410000|2024-09-19 12:53:30|341.25|339.25|341.23|339.23|341.26|339.26|341.23|339.23|4
1726750420000|2024-09-19 12:53:40|341.26|339.26|341.26|339.26|341.26|339.26|341.26|339.26|1
1726750430000|2024-09-19 12:53:50|341.23|339.23|341.23|339.23|341.23|339.23|341.23|339.23|1
1726750440000|2024-09-19 12:54:00|341.25|339.25|341.26|339.26|341.27|339.27|341.23|339.23|5
1726750450000|2024-09-19 12:54:10|341.23|339.23|341.27|339.27|341.27|339.27|341.23|339.23|7
1726750460000|2024-09-19 12:54:20|341.28|339.28|341.3|339.3|341.31|339.31|341.26|339.26|8
1726750470000|2024-09-19 12:54:30|341.31|339.31|341.23|339.23|341.32|339.32|341.23|339.23|9
1726750490000|2024-09-19 12:54:50|341.19|339.19|341.21|339.21|341.21|339.21|341.15|339.15|6
1726750500000|2024-09-19 12:55:00|341.22|339.22|341.25|339.25|341.28|339.28|341.22|339.22|6
1726750510000|2024-09-19 12:55:10|341.23|339.23|341.23|339.23|341.26|339.26|341.23|339.23|5
1726750530000|2024-09-19 12:55:30|341.25|339.25|341.27|339.27|341.28|339.28|341.25|339.25|8
1726750540000|2024-09-19 12:55:40|341.28|339.28|341.7|339.7|341.76|339.76|341.25|339.25|11
1726750550000|2024-09-19 12:55:50|341.69|339.69|341.65|339.65|341.69|339.69|341.65|339.65|2
1726750560000|2024-09-19 12:56:00|341.62|339.62|341.62|339.62|341.65|339.65|341.61|339.61|7
1726750570000|2024-09-19 12:56:10|341.65|339.65|341.53|339.53|341.65|339.65|341.53|339.53|4
1726750580000|2024-09-19 12:56:20|341.54|339.54|341.64|339.64|341.64|339.64|341.54|339.54|13
1726750590000|2024-09-19 12:56:30|341.65|339.65|341.75|339.75|341.78|339.78|341.65|339.65|17
1726750600000|2024-09-19 12:56:40|341.74|339.74|341.75|339.75|341.75|339.75|341.71|339.71|6
1726750610000|2024-09-19 12:56:50|341.73|339.73|341.73|339.73|341.77|339.77|341.73|339.73|9
1726750620000|2024-09-19 12:57:00|341.78|339.78|341.81|339.81|341.81|339.81|341.78|339.78|2
1726750630000|2024-09-19 12:57:10|341.82|339.82|341.83|339.83|341.83|339.83|341.82|339.82|2
1726750640000|2024-09-19 12:57:20|341.84|339.84|341.83|339.83|341.84|339.84|341.83|339.83|2
1726750650000|2024-09-19 12:57:30|341.84|339.84|341.83|339.83|341.89|339.89|341.83|339.83|10
1726750660000|2024-09-19 12:57:40|341.84|339.84|341.83|339.83|341.85|339.85|341.83|339.83|5
1726750670000|2024-09-19 12:57:50|341.86|339.86|341.84|339.84|341.87|339.87|341.83|339.83|6
1726750680000|2024-09-19 12:58:00|341.85|339.85|341.83|339.83|341.87|339.87|341.83|339.83|7
1726750690000|2024-09-19 12:58:10|341.85|339.85|341.87|339.87|341.87|339.87|341.85|339.85|5
1726750700000|2024-09-19 12:58:20|341.88|339.88|341.88|339.88|341.88|339.88|341.87|339.87|3
1726750710000|2024-09-19 12:58:30|341.84|339.84|341.83|339.83|341.86|339.86|341.83|339.83|8
1726750720000|2024-09-19 12:58:40|341.84|339.84|341.89|339.89|341.89|339.89|341.84|339.84|5
1726750730000|2024-09-19 12:58:50|341.9|339.9|341.9|339.9|341.91|339.91|341.83|339.83|10
1726750740000|2024-09-19 12:59:00|341.83|339.83|341.91|339.91|341.92|339.92|341.83|339.83|5
1726750750000|2024-09-19 12:59:10|341.88|339.88|341.83|339.83|341.91|339.91|341.83|339.83|5
1726750760000|2024-09-19 12:59:20|341.86|339.86|341.86|339.86|341.87|339.87|341.86|339.86|3
1726750770000|2024-09-19 12:59:30|341.83|339.83|341.83|339.83|341.83|339.83|341.83|339.83|1
1726750780000|2024-09-19 12:59:40|341.81|339.81|341.58|339.58|341.81|339.81|341.57|339.57|11
1726750790000|2024-09-19 12:59:50|341.56|339.56|341.5|339.5|341.56|339.56|341.5|339.5|6
1726750810000|2024-09-19 13:00:10|341.56|339.56|341.46|339.46|341.58|339.58|341.46|339.46|7
1726750820000|2024-09-19 13:00:20|341.47|339.47|341.47|339.47|341.5|339.5|341.46|339.46|5
1726750830000|2024-09-19 13:00:30|341.45|339.45|341.23|339.23|341.46|339.46|341.23|339.23|11
1726750850000|2024-09-19 13:00:50|341.19|339.19|341.2|339.2|341.2|339.2|341.19|339.19|2
1726750860000|2024-09-19 13:01:00|341.22|339.22|341.19|339.19|341.25|339.25|341.19|339.19|8
1726750870000|2024-09-19 13:01:10|341.2|339.2|341.21|339.21|341.26|339.26|341.19|339.19|11
1726750880000|2024-09-19 13:01:20|341.22|339.22|341.11|339.11|341.24|339.24|341.11|339.11|6
1726750890000|2024-09-19 13:01:30|341.06|339.06|341.09|339.09|341.09|339.09|341|339|13
1726750900000|2024-09-19 13:01:40|341.06|339.06|341.08|339.08|341.08|339.08|341.04|339.04|7
1726750910000|2024-09-19 13:01:50|341.1|339.1|341.23|339.23|341.25|339.25|341.1|339.1|9
1726750920000|2024-09-19 13:02:00|341.22|339.22|341.22|339.22|341.22|339.22|341.22|339.22|1
1726750930000|2024-09-19 13:02:10|341.27|339.27|341.22|339.22|341.27|339.27|341.22|339.22|3
1726750940000|2024-09-19 13:02:20|341.2|339.2|341.16|339.16|341.2|339.2|341.16|339.16|4
1726750950000|2024-09-19 13:02:30|341.17|339.17|341.28|339.28|341.28|339.28|341.17|339.17|3
1726750960000|2024-09-19 13:02:40|341.27|339.27|341.33|339.33|341.34|339.34|341.26|339.26|21
1726750970000|2024-09-19 13:02:50|341.34|339.34|341.34|339.34|341.34|339.34|341.34|339.34|1
1726750980000|2024-09-19 13:03:00|341.33|339.33|341.13|339.13|341.33|339.33|341.09|339.09|12
1726750990000|2024-09-19 13:03:10|341.12|339.12|341.16|339.16|341.16|339.16|341.12|339.12|17
1726751000000|2024-09-19 13:03:20|341.12|339.12|341.02|339.02|341.12|339.12|341.02|339.02|2
1726751010000|2024-09-19 13:03:30|340.93|338.93|340.86|338.86|340.93|338.93|340.83|338.83|7
1726751020000|2024-09-19 13:03:40|340.85|338.85|340.83|338.83|340.85|338.85|340.81|338.81|4
1726751030000|2024-09-19 13:03:50|340.81|338.81|340.83|338.83|340.83|338.83|340.81|338.81|2
1726751040000|2024-09-19 13:04:00|340.8|338.8|340.79|338.79|340.8|338.8|340.79|338.79|2
1726751050000|2024-09-19 13:04:10|340.82|338.82|340.82|338.82|340.82|338.82|340.82|338.82|1
1726751060000|2024-09-19 13:04:20|340.8|338.8|340.78|338.78|340.82|338.82|340.78|338.78|3
1726751070000|2024-09-19 13:04:30|340.68|338.68|340.71|338.71|340.73|338.73|340.65|338.65|11
1726751080000|2024-09-19 13:04:40|340.7|338.7|340.73|338.73|340.74|338.74|340.68|338.68|12
1726751090000|2024-09-19 13:04:50|340.72|338.72|340.71|338.71|340.75|338.75|340.71|338.71|11
1726751100000|2024-09-19 13:05:00|340.7|338.7|340.86|338.86|340.86|338.86|340.7|338.7|9
1726751110000|2024-09-19 13:05:10|340.87|338.87|340.86|338.86|340.96|338.96|340.86|338.86|13
1726751120000|2024-09-19 13:05:20|340.89|338.89|340.86|338.86|340.89|338.89|340.86|338.86|2
1726751130000|2024-09-19 13:05:30|340.87|338.87|340.9|338.9|340.9|338.9|340.87|338.87|4
1726751140000|2024-09-19 13:05:40|340.86|338.86|340.86|338.86|340.87|338.87|340.86|338.86|3
1726751160000|2024-09-19 13:06:00|340.8|338.8|340.69|338.69|340.8|338.8|340.57|338.57|17
1726751170000|2024-09-19 13:06:10|340.68|338.68|340.45|338.45|340.68|338.68|340.44|338.44|10
1726751180000|2024-09-19 13:06:20|340.44|338.44|340.58|338.58|340.58|338.58|340.44|338.44|11
1726751190000|2024-09-19 13:06:30|340.57|338.57|340.86|338.86|340.93|338.93|340.57|338.57|21
1726751200000|2024-09-19 13:06:40|340.87|338.87|340.87|338.87|340.87|338.87|340.84|338.84|6
1726751210000|2024-09-19 13:06:50|340.85|338.85|340.88|338.88|340.91|338.91|340.85|338.85|15
1726751220000|2024-09-19 13:07:00|340.86|338.86|340.68|338.68|340.86|338.86|340.59|338.59|20
1726751230000|2024-09-19 13:07:10|340.69|338.69|340.56|338.56|340.72|338.72|340.56|338.56|24
1726751240000|2024-09-19 13:07:20|340.57|338.57|340.58|338.58|340.59|338.59|340.53|338.53|14
1726751250000|2024-09-19 13:07:30|340.59|338.59|340.68|338.68|340.7|338.7|340.58|338.58|18
1726751260000|2024-09-19 13:07:40|340.64|338.64|340.61|338.61|340.68|338.68|340.57|338.57|15
1726751270000|2024-09-19 13:07:50|340.62|338.62|340.6|338.6|340.62|338.62|340.59|338.59|9
1726751280000|2024-09-19 13:08:00|340.59|338.59|340.58|338.58|340.62|338.62|340.55|338.55|19
1726751290000|2024-09-19 13:08:10|340.57|338.57|340.63|338.63|340.64|338.64|340.57|338.57|17
1726751300000|2024-09-19 13:08:20|340.64|338.64|341.01|339.01|341.01|339.01|340.61|338.61|20
1726751310000|2024-09-19 13:08:30|341.03|339.03|341.01|339.01|341.03|339.03|341.01|339.01|2
1726751320000|2024-09-19 13:08:40|341.02|339.02|341.02|339.02|341.02|339.02|341.01|339.01|3
1726751330000|2024-09-19 13:08:50|341.06|339.06|341.09|339.09|341.13|339.13|341.06|339.06|8
1726751340000|2024-09-19 13:09:00|341.1|339.1|341.09|339.09|341.1|339.1|341.09|339.09|2
1726751350000|2024-09-19 13:09:10|341.04|339.04|341.04|339.04|341.06|339.06|341.04|339.04|3
1726751370000|2024-09-19 13:09:30|341.05|339.05|341.06|339.06|341.06|339.06|341.05|339.05|2
1726751380000|2024-09-19 13:09:40|341.03|339.03|340.96|338.96|341.03|339.03|340.96|338.96|6
1726751400000|2024-09-19 13:10:00|340.95|338.95|340.98|338.98|340.98|338.98|340.95|338.95|4
1726751420000|2024-09-19 13:10:20|341.02|339.02|341.02|339.02|341.02|339.02|341.02|339.02|1
1726751430000|2024-09-19 13:10:30|340.99|338.99|341.13|339.13|341.13|339.13|340.98|338.98|15
1726751440000|2024-09-19 13:10:40|341.14|339.14|341.19|339.19|341.19|339.19|341.14|339.14|7
1726751450000|2024-09-19 13:10:50|341.2|339.2|341.31|339.31|341.4|339.4|341.2|339.2|11
1726751460000|2024-09-19 13:11:00|341.32|339.32|341.35|339.35|341.35|339.35|341.29|339.29|7
1726751470000|2024-09-19 13:11:10|341.36|339.36|341.35|339.35|341.38|339.38|341.34|339.34|9
1726751480000|2024-09-19 13:11:20|341.36|339.36|341.39|339.39|341.39|339.39|341.35|339.35|9
1726751490000|2024-09-19 13:11:30|341.41|339.41|341.41|339.41|341.42|339.42|341.4|339.4|7
1726751500000|2024-09-19 13:11:40|341.42|339.42|341.47|339.47|341.47|339.47|341.42|339.42|4
1726751510000|2024-09-19 13:11:50|341.49|339.49|341.53|339.53|341.58|339.58|341.49|339.49|7
1726751520000|2024-09-19 13:12:00|341.54|339.54|341.62|339.62|341.62|339.62|341.53|339.53|6
1726751530000|2024-09-19 13:12:10|341.61|339.61|341.63|339.63|341.67|339.67|341.61|339.61|11
1726751540000|2024-09-19 13:12:20|341.64|339.64|341.61|339.61|341.65|339.65|341.61|339.61|7
1726751560000|2024-09-19 13:12:40|341.59|339.59|341.43|339.43|341.63|339.63|341.43|339.43|8
1726751570000|2024-09-19 13:12:50|341.44|339.44|341.39|339.39|341.45|339.45|341.26|339.26|21
1726751580000|2024-09-19 13:13:00|341.38|339.38|341.38|339.38|341.4|339.4|341.37|339.37|9
1726751590000|2024-09-19 13:13:10|341.37|339.37|341.62|339.62|341.64|339.64|341.37|339.37|19
1726751600000|2024-09-19 13:13:20|341.63|339.63|341.63|339.63|341.63|339.63|341.6|339.6|12
1726751610000|2024-09-19 13:13:30|341.62|339.62|341.66|339.66|341.72|339.72|341.6|339.6|17
1726751620000|2024-09-19 13:13:40|341.62|339.62|341.61|339.61|341.64|339.64|341.61|339.61|4
1726751630000|2024-09-19 13:13:50|341.6|339.6|341.6|339.6|341.6|339.6|341.6|339.6|1
1726751650000|2024-09-19 13:14:10|341.61|339.61|341.6|339.6|341.62|339.62|341.6|339.6|3
1726751660000|2024-09-19 13:14:20|341.61|339.61|341.6|339.6|341.62|339.62|341.6|339.6|3
1726751670000|2024-09-19 13:14:30|341.65|339.65|341.72|339.72|341.76|339.76|341.65|339.65|12
1726751680000|2024-09-19 13:14:40|341.74|339.74|341.94|339.94|341.94|339.94|341.72|339.72|9
1726751690000|2024-09-19 13:14:50|341.97|339.97|341.94|339.94|341.98|339.98|341.94|339.94|5
1726751700000|2024-09-19 13:15:00|341.92|339.92|341.91|339.91|341.92|339.92|341.91|339.91|2
1726751710000|2024-09-19 13:15:10|341.88|339.88|341.9|339.9|341.91|339.91|341.88|339.88|3
1726751720000|2024-09-19 13:15:20|341.92|339.92|341.99|339.99|341.99|339.99|341.92|339.92|17
1726751730000|2024-09-19 13:15:30|342|340|341.94|339.94|342|340|341.94|339.94|2
1726751740000|2024-09-19 13:15:40|341.91|339.91|341.79|339.79|341.94|339.94|341.78|339.78|8
1726751750000|2024-09-19 13:15:50|341.8|339.8|341.82|339.82|341.84|339.84|341.8|339.8|3
1726751760000|2024-09-19 13:16:00|341.8|339.8|341.8|339.8|341.84|339.84|341.8|339.8|8
1726751770000|2024-09-19 13:16:10|341.88|339.88|341.9|339.9|341.96|339.96|341.81|339.81|15
1726751780000|2024-09-19 13:16:20|341.91|339.91|341.82|339.82|341.91|339.91|341.82|339.82|7
1726751790000|2024-09-19 13:16:30|341.8|339.8|341.8|339.8|341.82|339.82|341.8|339.8|4
1726751800000|2024-09-19 13:16:40|341.82|339.82|341.82|339.82|341.82|339.82|341.81|339.81|3
1726751820000|2024-09-19 13:17:00|341.86|339.86|341.84|339.84|341.87|339.87|341.83|339.83|9
1726751830000|2024-09-19 13:17:10|341.85|339.85|341.82|339.82|341.85|339.85|341.82|339.82|2
1726751860000|2024-09-19 13:17:40|341.77|339.77|341.65|339.65|341.77|339.77|341.65|339.65|6
1726751870000|2024-09-19 13:17:50|341.64|339.64|341.64|339.64|341.67|339.67|341.62|339.62|9
1726751880000|2024-09-19 13:18:00|341.66|339.66|341.7|339.7|341.7|339.7|341.63|339.63|11
1726751890000|2024-09-19 13:18:10|341.69|339.69|341.78|339.78|341.79|339.79|341.68|339.68|10
1726751900000|2024-09-19 13:18:20|341.79|339.79|341.84|339.84|341.92|339.92|341.79|339.79|19
1726751920000|2024-09-19 13:18:40|341.83|339.83|341.84|339.84|341.84|339.84|341.81|339.81|5
1726751930000|2024-09-19 13:18:50|341.83|339.83|341.73|339.73|341.83|339.83|341.73|339.73|5
1726751940000|2024-09-19 13:19:00|341.7|339.7|341.63|339.63|341.71|339.71|341.63|339.63|5
1726751950000|2024-09-19 13:19:10|341.62|339.62|341.65|339.65|341.74|339.74|341.62|339.62|17
1726751960000|2024-09-19 13:19:20|341.63|339.63|341.6|339.6|341.63|339.63|341.59|339.59|9
1726751970000|2024-09-19 13:19:30|341.62|339.62|341.69|339.69|341.73|339.73|341.61|339.61|13
1726751980000|2024-09-19 13:19:40|341.68|339.68|341.61|339.61|341.69|339.69|341.61|339.61|5
1726751990000|2024-09-19 13:19:50|341.6|339.6|341.62|339.62|341.62|339.62|341.58|339.58|5
1726752000000|2024-09-19 13:20:00|341.58|339.58|341.55|339.55|341.61|339.61|341.55|339.55|10
1726752010000|2024-09-19 13:20:10|341.54|339.54|341.57|339.57|341.58|339.58|341.54|339.54|5
1726752030000|2024-09-19 13:20:30|341.56|339.56|341.57|339.57|341.57|339.57|341.52|339.52|9
1726752040000|2024-09-19 13:20:40|341.58|339.58|341.57|339.57|341.62|339.62|341.57|339.57|4
1726752070000|2024-09-19 13:21:10|341.59|339.59|341.68|339.68|341.68|339.68|341.59|339.59|3
1726752080000|2024-09-19 13:21:20|341.66|339.66|341.65|339.65|341.67|339.67|341.64|339.64|8
1726752090000|2024-09-19 13:21:30|341.66|339.66|341.63|339.63|341.66|339.66|341.63|339.63|8
1726752110000|2024-09-19 13:21:50|341.64|339.64|341.69|339.69|341.69|339.69|341.64|339.64|5
1726752120000|2024-09-19 13:22:00|341.63|339.63|341.63|339.63|341.65|339.65|341.63|339.63|3
1726752130000|2024-09-19 13:22:10|341.6|339.6|341.57|339.57|341.6|339.6|341.56|339.56|7
1726752160000|2024-09-19 13:22:40|341.56|339.56|341.55|339.55|341.56|339.56|341.55|339.55|2
1726752170000|2024-09-19 13:22:50|341.54|339.54|341.54|339.54|341.57|339.57|341.53|339.53|6
1726752180000|2024-09-19 13:23:00|341.51|339.51|341.52|339.52|341.57|339.57|341.51|339.51|7
1726752190000|2024-09-19 13:23:10|341.49|339.49|341.31|339.31|341.49|339.49|341.31|339.31|10
1726752200000|2024-09-19 13:23:20|341.3|339.3|341.31|339.31|341.35|339.35|341.3|339.3|8
1726752210000|2024-09-19 13:23:30|341.3|339.3|341.07|339.07|341.3|339.3|341.06|339.06|15
1726752220000|2024-09-19 13:23:40|341.09|339.09|341.01|339.01|341.09|339.09|341.01|339.01|5
1726752230000|2024-09-19 13:23:50|340.99|338.99|340.93|338.93|340.99|338.99|340.86|338.86|10
1726752240000|2024-09-19 13:24:00|340.91|338.91|340.93|338.93|340.94|338.94|340.87|338.87|10
1726752250000|2024-09-19 13:24:10|340.89|338.89|340.92|338.92|340.96|338.96|340.89|338.89|11
1726752260000|2024-09-19 13:24:20|340.93|338.93|341|339|341|339|340.93|338.93|10
1726752270000|2024-09-19 13:24:30|340.99|338.99|341|339|341|339|340.98|338.98|4
1726752290000|2024-09-19 13:24:50|341.01|339.01|341.08|339.08|341.08|339.08|341.01|339.01|5
1726752300000|2024-09-19 13:25:00|341.05|339.05|341.3|339.3|341.3|339.3|341.04|339.04|10
1726752310000|2024-09-19 13:25:10|341.31|339.31|341.31|339.31|341.31|339.31|341.28|339.28|10
1726752320000|2024-09-19 13:25:20|341.32|339.32|341.31|339.31|341.33|339.33|341.31|339.31|3
1726752330000|2024-09-19 13:25:30|341.29|339.29|341.3|339.3|341.32|339.32|341.29|339.29|6
1726752340000|2024-09-19 13:25:40|341.29|339.29|341.29|339.29|341.3|339.3|341.29|339.29|9
1726752380000|2024-09-19 13:26:20|341.32|339.32|341.31|339.31|341.34|339.34|341.29|339.29|13
1726752390000|2024-09-19 13:26:30|341.42|339.42|341.47|339.47|341.52|339.52|341.42|339.42|19
1726752400000|2024-09-19 13:26:40|341.48|339.48|341.4|339.4|341.51|339.51|341.4|339.4|7
1726752420000|2024-09-19 13:27:00|341.41|339.41|341.67|339.67|341.67|339.67|341.4|339.4|9
1726752430000|2024-09-19 13:27:10|341.68|339.68|341.66|339.66|341.69|339.69|341.65|339.65|7
1726752440000|2024-09-19 13:27:20|341.88|339.88|341.9|339.9|341.9|339.9|341.88|339.88|5
1726752450000|2024-09-19 13:27:30|341.91|339.91|341.9|339.9|341.91|339.91|341.88|339.88|4
1726752460000|2024-09-19 13:27:40|341.88|339.88|341.9|339.9|341.9|339.9|341.88|339.88|4
1726752470000|2024-09-19 13:27:50|341.88|339.88|341.89|339.89|341.89|339.89|341.88|339.88|4
1726752480000|2024-09-19 13:28:00|341.9|339.9|341.91|339.91|341.93|339.93|341.88|339.88|10
1726752490000|2024-09-19 13:28:10|341.92|339.92|341.98|339.98|341.98|339.98|341.88|339.88|16
1726752500000|2024-09-19 13:28:20|341.94|339.94|342.07|340.07|342.12|340.12|341.92|339.92|16
1726752510000|2024-09-19 13:28:30|342.06|340.06|342.06|340.06|342.07|340.07|342.06|340.06|5
1726752540000|2024-09-19 13:29:00|342.05|340.05|341.94|339.94|342.05|340.05|341.94|339.94|2
1726752550000|2024-09-19 13:29:10|341.84|339.84|341.64|339.64|341.84|339.84|341.6|339.6|18
1726752560000|2024-09-19 13:29:20|341.65|339.65|341.74|339.74|341.74|339.74|341.65|339.65|4
1726752600000|2024-09-19 13:30:00|341.71|339.71|341.59|339.59|341.71|339.71|341.59|339.59|7
1726752610000|2024-09-19 13:30:10|341.58|339.58|341.56|339.56|341.59|339.59|341.53|339.53|9
1726752620000|2024-09-19 13:30:20|341.52|339.52|341.59|339.59|341.59|339.59|341.52|339.52|5
1726752630000|2024-09-19 13:30:30|341.57|339.57|341.47|339.47|341.59|339.59|341.4|339.4|13
1726752640000|2024-09-19 13:30:40|341.5|339.5|341.2|339.2|341.56|339.56|341.2|339.2|21
1726752650000|2024-09-19 13:30:50|341.14|339.14|341.05|339.05|341.14|339.14|341.02|339.02|17
1726752660000|2024-09-19 13:31:00|341.04|339.04|341.1|339.1|341.1|339.1|340.92|338.92|9
1726752670000|2024-09-19 13:31:10|341.15|339.15|341.15|339.15|341.2|339.2|341.14|339.14|16
1726752680000|2024-09-19 13:31:20|341.12|339.12|340.85|338.85|341.13|339.13|340.85|338.85|20
1726752690000|2024-09-19 13:31:30|340.84|338.84|340.61|338.61|340.84|338.84|340.61|338.61|7
1726752700000|2024-09-19 13:31:40|340.62|338.62|340.89|338.89|340.89|338.89|340.62|338.62|9
1726752710000|2024-09-19 13:31:50|340.92|338.92|340.79|338.79|340.94|338.94|340.77|338.77|23
1726752720000|2024-09-19 13:32:00|340.78|338.78|340.79|338.79|340.79|338.79|340.73|338.73|6
1726752730000|2024-09-19 13:32:10|340.8|338.8|340.9|338.9|340.9|338.9|340.75|338.75|16
1726752740000|2024-09-19 13:32:20|340.91|338.91|340.88|338.88|340.93|338.93|340.88|338.88|8
1726752750000|2024-09-19 13:32:30|340.96|338.96|341.63|339.63|341.69|339.69|340.96|338.96|24
1726752760000|2024-09-19 13:32:40|341.71|339.71|341.49|339.49|341.77|339.77|341.48|339.48|19
1726752770000|2024-09-19 13:32:50|341.5|339.5|341.55|339.55|341.55|339.55|341.5|339.5|6
1726752780000|2024-09-19 13:33:00|341.56|339.56|341.56|339.56|341.56|339.56|341.56|339.56|1
1726752790000|2024-09-19 13:33:10|341.53|339.53|341.61|339.61|341.65|339.65|341.53|339.53|5
1726752800000|2024-09-19 13:33:20|341.66|339.66|341.65|339.65|341.71|339.71|341.62|339.62|12
1726752810000|2024-09-19 13:33:30|341.64|339.64|341.63|339.63|341.64|339.64|341.61|339.61|13
1726752820000|2024-09-19 13:33:40|341.51|339.51|341.28|339.28|341.51|339.51|341.28|339.28|15
1726752830000|2024-09-19 13:33:50|341.26|339.26|341.21|339.21|341.26|339.26|341.2|339.2|4
1726752840000|2024-09-19 13:34:00|341.19|339.19|341.2|339.2|341.23|339.23|341.13|339.13|15
1726752850000|2024-09-19 13:34:10|341.19|339.19|341.07|339.07|341.23|339.23|341.07|339.07|16
1726752860000|2024-09-19 13:34:20|341.08|339.08|340.76|338.76|341.08|339.08|340.72|338.72|17
1726752870000|2024-09-19 13:34:30|340.77|338.77|340.76|338.76|340.8|338.8|340.71|338.71|20
1726752880000|2024-09-19 13:34:40|340.77|338.77|340.79|338.79|340.81|338.81|340.75|338.75|18
1726752890000|2024-09-19 13:34:50|340.8|338.8|340.62|338.62|340.81|338.81|340.61|338.61|14
1726752900000|2024-09-19 13:35:00|340.61|338.61|340.58|338.58|340.62|338.62|340.56|338.56|12
1726752910000|2024-09-19 13:35:10|340.57|338.57|340.51|338.51|340.57|338.57|340.47|338.47|19
1726752920000|2024-09-19 13:35:20|340.5|338.5|340.38|338.38|340.5|338.5|340.38|338.38|26
1726752930000|2024-09-19 13:35:30|340.33|338.33|340.27|338.27|340.36|338.36|340.25|338.25|27
1726752940000|2024-09-19 13:35:40|340.24|338.24|340.37|338.37|340.4|338.4|340.1|338.1|22
1726752950000|2024-09-19 13:35:50|340.38|338.38|340.42|338.42|340.48|338.48|340.38|338.38|23
1726752960000|2024-09-19 13:36:00|340.43|338.43|340.35|338.35|340.47|338.47|340.34|338.34|21
1726752970000|2024-09-19 13:36:10|340.36|338.36|340.44|338.44|340.44|338.44|340.28|338.28|28
1726752980000|2024-09-19 13:36:20|340.49|338.49|340.59|338.59|340.59|338.59|340.49|338.49|20
1726752990000|2024-09-19 13:36:30|340.58|338.58|340.39|338.39|340.59|338.59|340.38|338.38|21
1726753000000|2024-09-19 13:36:40|340.37|338.37|340.35|338.35|340.37|338.37|340.33|338.33|11
1726753010000|2024-09-19 13:36:50|340.34|338.34|340.29|338.29|340.34|338.34|340.29|338.29|7
1726753020000|2024-09-19 13:37:00|340.32|338.32|340.32|338.32|340.32|338.32|340.32|338.32|1
1726753050000|2024-09-19 13:37:30|340.39|338.39|340.46|338.46|340.46|338.46|340.39|338.39|2
1726753070000|2024-09-19 13:37:50|340.48|338.48|340.74|338.74|340.74|338.74|340.48|338.48|6
1726753080000|2024-09-19 13:38:00|340.77|338.77|340.72|338.72|340.78|338.78|340.72|338.72|7
1726753090000|2024-09-19 13:38:10|340.74|338.74|340.78|338.78|340.78|338.78|340.74|338.74|4
1726753100000|2024-09-19 13:38:20|340.75|338.75|340.78|338.78|340.78|338.78|340.72|338.72|10
1726753110000|2024-09-19 13:38:30|340.85|338.85|340.82|338.82|340.86|338.86|340.75|338.75|11
1726753120000|2024-09-19 13:38:40|340.8|338.8|340.79|338.79|340.81|338.81|340.75|338.75|11
1726753130000|2024-09-19 13:38:50|340.74|338.74|340.72|338.72|340.76|338.76|340.72|338.72|4
1726753140000|2024-09-19 13:39:00|340.74|338.74|340.76|338.76|340.76|338.76|340.72|338.72|9
1726753150000|2024-09-19 13:39:10|340.73|338.73|340.78|338.78|340.79|338.79|340.72|338.72|9
1726753160000|2024-09-19 13:39:20|340.79|338.79|340.78|338.78|340.8|338.8|340.75|338.75|11
1726753170000|2024-09-19 13:39:30|340.77|338.77|340.75|338.75|340.79|338.79|340.74|338.74|14
1726753180000|2024-09-19 13:39:40|340.76|338.76|340.72|338.72|340.79|338.79|340.72|338.72|12
1726753190000|2024-09-19 13:39:50|340.73|338.73|340.72|338.72|340.73|338.73|340.72|338.72|2
1726753200000|2024-09-19 13:40:00|340.71|338.71|340.7|338.7|340.71|338.71|340.69|338.69|4
1726753230000|2024-09-19 13:40:30|340.69|338.69|340.69|338.69|340.7|338.7|340.69|338.69|3
1726753240000|2024-09-19 13:40:40|340.7|338.7|340.37|338.37|340.7|338.7|340.37|338.37|16
1726753250000|2024-09-19 13:40:50|340.39|338.39|340.39|338.39|340.41|338.41|340.39|338.39|11
1726753260000|2024-09-19 13:41:00|340.41|338.41|340.46|338.46|340.49|338.49|340.37|338.37|14
1726753270000|2024-09-19 13:41:10|340.39|338.39|340.44|338.44|340.44|338.44|340.39|338.39|5
1726753280000|2024-09-19 13:41:20|340.41|338.41|340.41|338.41|340.44|338.44|340.4|338.4|11
1726753290000|2024-09-19 13:41:30|340.43|338.43|340.41|338.41|340.43|338.43|340.35|338.35|11
1726753300000|2024-09-19 13:41:40|340.39|338.39|340.44|338.44|340.44|338.44|340.37|338.37|18
1726753320000|2024-09-19 13:42:00|340.45|338.45|340.57|338.57|340.61|338.61|340.45|338.45|13
1726753330000|2024-09-19 13:42:10|340.58|338.58|340.56|338.56|340.63|338.63|340.53|338.53|17
1726753340000|2024-09-19 13:42:20|340.57|338.57|340.61|338.61|340.64|338.64|340.56|338.56|25
1726753350000|2024-09-19 13:42:30|340.63|338.63|340.65|338.65|340.66|338.66|340.6|338.6|8
1726753360000|2024-09-19 13:42:40|340.66|338.66|340.66|338.66|340.67|338.67|340.64|338.64|17
1726753370000|2024-09-19 13:42:50|340.65|338.65|340.63|338.63|340.65|338.65|340.61|338.61|15
1726753380000|2024-09-19 13:43:00|340.62|338.62|340.33|338.33|340.62|338.62|340.31|338.31|17
1726753390000|2024-09-19 13:43:10|340.32|338.32|340.31|338.31|340.4|338.4|340.31|338.31|18
1726753400000|2024-09-19 13:43:20|340.29|338.29|340.1|338.1|340.29|338.29|340.04|338.04|15
1726753410000|2024-09-19 13:43:30|340.14|338.14|339.99|337.99|340.14|338.14|339.99|337.99|15
1726753420000|2024-09-19 13:43:40|340|338|340.02|338.02|340.02|338.02|340|338|3
1726753430000|2024-09-19 13:43:50|339.99|337.99|339.99|337.99|339.99|337.99|339.99|337.99|1
1726753440000|2024-09-19 13:44:00|339.96|337.96|339.99|337.99|339.99|337.99|339.96|337.96|3
1726753450000|2024-09-19 13:44:10|340.01|338.01|339.99|337.99|340.02|338.02|339.99|337.99|4
1726753460000|2024-09-19 13:44:20|340|338|340|338|340.05|338.05|339.99|337.99|9
1726753470000|2024-09-19 13:44:30|339.99|337.99|339.95|337.95|339.99|337.99|339.92|337.92|12
1726753480000|2024-09-19 13:44:40|339.94|337.94|340.02|338.02|340.02|338.02|339.94|337.94|9
1726753490000|2024-09-19 13:44:50|340.11|338.11|340.06|338.06|340.14|338.14|340.06|338.06|15
1726753500000|2024-09-19 13:45:00|340.07|338.07|340.16|338.16|340.22|338.22|340.07|338.07|10
1726753510000|2024-09-19 13:45:10|340.17|338.17|340.17|338.17|340.22|338.22|340.15|338.15|25
1726753520000|2024-09-19 13:45:20|340.16|338.16|340.23|338.23|340.23|338.23|340.14|338.14|14
1726753530000|2024-09-19 13:45:30|340.33|338.33|340.46|338.46|340.46|338.46|340.33|338.33|6
1726753540000|2024-09-19 13:45:40|340.44|338.44|340.45|338.45|340.47|338.47|340.43|338.43|11
1726753550000|2024-09-19 13:45:50|340.44|338.44|340.43|338.43|340.44|338.44|340.41|338.41|7
1726753560000|2024-09-19 13:46:00|340.41|338.41|340.45|338.45|340.46|338.46|340.41|338.41|11
1726753570000|2024-09-19 13:46:10|340.43|338.43|340.43|338.43|340.44|338.44|340.38|338.38|10
1726753580000|2024-09-19 13:46:20|340.41|338.41|340.39|338.39|340.42|338.42|340.31|338.31|28
1726753590000|2024-09-19 13:46:30|340.37|338.37|340.28|338.28|340.38|338.38|340.27|338.27|13
1726753600000|2024-09-19 13:46:40|340.25|338.25|340.12|338.12|340.25|338.25|340.05|338.05|28
1726753610000|2024-09-19 13:46:50|340.11|338.11|340.15|338.15|340.15|338.15|340.09|338.09|15
1726753620000|2024-09-19 13:47:00|340.13|338.13|340.13|338.13|340.13|338.13|340.11|338.11|9
1726753640000|2024-09-19 13:47:20|340.12|338.12|340.29|338.29|340.32|338.32|340.07|338.07|24
1726753650000|2024-09-19 13:47:30|340.3|338.3|340.33|338.33|340.35|338.35|340.26|338.26|18
1726753660000|2024-09-19 13:47:40|340.3|338.3|340.3|338.3|340.35|338.35|340.26|338.26|24
1726753670000|2024-09-19 13:47:50|340.29|338.29|340.31|338.31|340.31|338.31|340.25|338.25|15
1726753680000|2024-09-19 13:48:00|340.34|338.34|340.33|338.33|340.39|338.39|340.32|338.32|9
1726753690000|2024-09-19 13:48:10|340.3|338.3|340.37|338.37|340.38|338.38|340.3|338.3|22
1726753700000|2024-09-19 13:48:20|340.39|338.39|340.32|338.32|340.41|338.41|340.32|338.32|21
1726753710000|2024-09-19 13:48:30|340.31|338.31|340.36|338.36|340.39|338.39|340.31|338.31|21
1726753720000|2024-09-19 13:48:40|340.37|338.37|340.36|338.36|340.37|338.37|340.32|338.32|18
1726753730000|2024-09-19 13:48:50|340.35|338.35|340.21|338.21|340.37|338.37|340.2|338.2|19
1726753740000|2024-09-19 13:49:00|340.22|338.22|340.23|338.23|340.26|338.26|340.2|338.2|20
1726753750000|2024-09-19 13:49:10|340.22|338.22|340.26|338.26|340.26|338.26|340.18|338.18|24
1726753760000|2024-09-19 13:49:20|340.25|338.25|340.22|338.22|340.26|338.26|340.2|338.2|20
1726753770000|2024-09-19 13:49:30|340.21|338.21|340.25|338.25|340.27|338.27|340.19|338.19|27
1726753780000|2024-09-19 13:49:40|340.26|338.26|340.21|338.21|340.27|338.27|340.21|338.21|21
1726753790000|2024-09-19 13:49:50|340.2|338.2|340.18|338.18|340.22|338.22|340.17|338.17|17
1726753800000|2024-09-19 13:50:00|340.17|338.17|340.14|338.14|340.2|338.2|340.11|338.11|13
1726753810000|2024-09-19 13:50:10|340.11|338.11|340.12|338.12|340.14|338.14|340.11|338.11|8
1726753820000|2024-09-19 13:50:20|340.13|338.13|340.02|338.02|340.13|338.13|340.01|338.01|16
1726753830000|2024-09-19 13:50:30|340.04|338.04|340|338|340.04|338.04|339.99|337.99|17
1726753840000|2024-09-19 13:50:40|339.99|337.99|339.76|337.76|339.99|337.99|339.76|337.76|17
1726753850000|2024-09-19 13:50:50|339.75|337.75|339.67|337.67|339.76|337.76|339.67|337.67|17
1726753860000|2024-09-19 13:51:00|339.66|337.66|339.66|337.66|339.67|337.67|339.57|337.57|21
1726753870000|2024-09-19 13:51:10|339.63|337.63|339.61|337.61|339.64|337.64|339.6|337.6|9
1726753880000|2024-09-19 13:51:20|339.62|337.62|339.56|337.56|339.62|337.62|339.55|337.55|16
1726753890000|2024-09-19 13:51:30|339.52|337.52|339.63|337.63|339.64|337.64|339.52|337.52|14
1726753900000|2024-09-19 13:51:40|339.64|337.64|339.71|337.71|339.78|337.78|339.63|337.63|15
1726753910000|2024-09-19 13:51:50|339.69|337.69|339.76|337.76|339.77|337.77|339.65|337.65|11
1726753920000|2024-09-19 13:52:00|339.77|337.77|339.92|337.92|339.92|337.92|339.75|337.75|22
1726753930000|2024-09-19 13:52:10|339.93|337.93|339.9|337.9|339.93|337.93|339.86|337.86|17
1726753940000|2024-09-19 13:52:20|339.89|337.89|339.87|337.87|339.91|337.91|339.79|337.79|20
1726753950000|2024-09-19 13:52:30|339.86|337.86|339.94|337.94|339.94|337.94|339.85|337.85|20
1726753960000|2024-09-19 13:52:40|339.92|337.92|340|338|340.07|338.07|339.92|337.92|18
1726753970000|2024-09-19 13:52:50|339.99|337.99|339.97|337.97|339.99|337.99|339.88|337.88|20
1726753980000|2024-09-19 13:53:00|339.98|337.98|340.13|338.13|340.18|338.18|339.98|337.98|13
1726753990000|2024-09-19 13:53:10|340.12|338.12|340.16|338.16|340.18|338.18|340.11|338.11|23
1726754000000|2024-09-19 13:53:20|340.17|338.17|340.16|338.16|340.18|338.18|340.13|338.13|15
1726754010000|2024-09-19 13:53:30|340.17|338.17|340.18|338.18|340.18|338.18|340.16|338.16|9
1726754020000|2024-09-19 13:53:40|340.2|338.2|340.18|338.18|340.25|338.25|340.18|338.18|6
1726754030000|2024-09-19 13:53:50|340.19|338.19|340.15|338.15|340.19|338.19|340.15|338.15|13
1726754040000|2024-09-19 13:54:00|340.16|338.16|340.28|338.28|340.28|338.28|340.16|338.16|13
1726754050000|2024-09-19 13:54:10|340.27|338.27|340.2|338.2|340.27|338.27|340.19|338.19|9
1726754060000|2024-09-19 13:54:20|340.18|338.18|340.23|338.23|340.23|338.23|340.18|338.18|2
1726754070000|2024-09-19 13:54:30|340.2|338.2|340.19|338.19|340.22|338.22|340.18|338.18|8
1726754080000|2024-09-19 13:54:40|340.21|338.21|340.23|338.23|340.23|338.23|340.18|338.18|5
1726754090000|2024-09-19 13:54:50|340.19|338.19|340.24|338.24|340.27|338.27|340.19|338.19|7
1726754100000|2024-09-19 13:55:00|340.27|338.27|340.26|338.26|340.27|338.27|340.18|338.18|9
1726754110000|2024-09-19 13:55:10|340.28|338.28|340.46|338.46|340.46|338.46|340.23|338.23|6
1726754120000|2024-09-19 13:55:20|340.48|338.48|340.49|338.49|340.49|338.49|340.45|338.45|6
1726754130000|2024-09-19 13:55:30|340.52|338.52|340.51|338.51|340.53|338.53|340.5|338.5|6
1726754140000|2024-09-19 13:55:40|340.52|338.52|340.69|338.69|340.73|338.73|340.52|338.52|11
1726754150000|2024-09-19 13:55:50|340.72|338.72|340.8|338.8|340.8|338.8|340.71|338.71|10
1726754160000|2024-09-19 13:56:00|340.81|338.81|340.8|338.8|340.81|338.81|340.77|338.77|5
1726754170000|2024-09-19 13:56:10|340.77|338.77|340.77|338.77|340.81|338.81|340.75|338.75|7
1726754180000|2024-09-19 13:56:20|340.78|338.78|340.81|338.81|340.84|338.84|340.76|338.76|6
1726754190000|2024-09-19 13:56:30|340.82|338.82|340.84|338.84|340.85|338.85|340.79|338.79|5
1726754200000|2024-09-19 13:56:40|340.81|338.81|340.78|338.78|340.81|338.81|340.72|338.72|7
1726754210000|2024-09-19 13:56:50|340.8|338.8|340.81|338.81|340.84|338.84|340.77|338.77|5
1726754220000|2024-09-19 13:57:00|340.83|338.83|341.14|339.14|341.14|339.14|340.79|338.79|11
1726754230000|2024-09-19 13:57:10|341.16|339.16|341.1|339.1|341.16|339.16|341.1|339.1|10
1726754240000|2024-09-19 13:57:20|341.09|339.09|340.93|338.93|341.09|339.09|340.92|338.92|20
1726754250000|2024-09-19 13:57:30|340.94|338.94|341.09|339.09|341.09|339.09|340.94|338.94|11
1726754260000|2024-09-19 13:57:40|341.1|339.1|341.09|339.09|341.11|339.11|341.09|339.09|6
1726754270000|2024-09-19 13:57:50|341.06|339.06|341.07|339.07|341.09|339.09|341.06|339.06|6
1726754280000|2024-09-19 13:58:00|341.05|339.05|340.98|338.98|341.08|339.08|340.98|338.98|15
1726754290000|2024-09-19 13:58:10|340.99|338.99|341.07|339.07|341.09|339.09|340.99|338.99|21
1726754300000|2024-09-19 13:58:20|341.08|339.08|341.15|339.15|341.15|339.15|341.07|339.07|10
1726754310000|2024-09-19 13:58:30|341.16|339.16|341.19|339.19|341.19|339.19|341.16|339.16|3
1726754330000|2024-09-19 13:58:50|341.2|339.2|341.21|339.21|341.21|339.21|341.2|339.2|2
1726754340000|2024-09-19 13:59:00|341.17|339.17|341.15|339.15|341.23|339.23|341.14|339.14|14
1726754350000|2024-09-19 13:59:10|341.16|339.16|341.2|339.2|341.22|339.22|341.16|339.16|12
1726754360000|2024-09-19 13:59:20|341.17|339.17|341.23|339.23|341.23|339.23|341.17|339.17|5
1726754380000|2024-09-19 13:59:40|341.2|339.2|341.2|339.2|341.2|339.2|341.2|339.2|1
1726754400000|2024-09-19 14:00:00|341.23|339.23|341.42|339.42|341.47|339.47|341.23|339.23|10
1726754410000|2024-09-19 14:00:10|341.44|339.44|341.47|339.47|341.47|339.47|341.43|339.43|4
1726754420000|2024-09-19 14:00:20|341.48|339.48|341.59|339.59|341.59|339.59|341.48|339.48|4
1726754430000|2024-09-19 14:00:30|341.54|339.54|341.44|339.44|341.54|339.54|341.43|339.43|15
1726754440000|2024-09-19 14:00:40|341.46|339.46|341.38|339.38|341.55|339.55|341.36|339.36|19
1726754450000|2024-09-19 14:00:50|341.4|339.4|341.46|339.46|341.46|339.46|341.4|339.4|5
1726754460000|2024-09-19 14:01:00|341.48|339.48|341.47|339.47|341.53|339.53|341.45|339.45|23
1726754470000|2024-09-19 14:01:10|341.46|339.46|341.5|339.5|341.54|339.54|341.46|339.46|19
1726754480000|2024-09-19 14:01:20|341.49|339.49|341.39|339.39|341.54|339.54|341.36|339.36|13
1726754490000|2024-09-19 14:01:30|341.38|339.38|341.33|339.33|341.39|339.39|341.33|339.33|12
1726754500000|2024-09-19 14:01:40|341.36|339.36|341.35|339.35|341.4|339.4|341.32|339.32|21
1726754510000|2024-09-19 14:01:50|341.34|339.34|341.32|339.32|341.38|339.38|341.29|339.29|14
1726754520000|2024-09-19 14:02:00|341.31|339.31|341.12|339.12|341.32|339.32|341.1|339.1|26
1726754530000|2024-09-19 14:02:10|341.17|339.17|341.26|339.26|341.35|339.35|341.16|339.16|26
1726754540000|2024-09-19 14:02:20|341.24|339.24|341.01|339.01|341.24|339.24|341|339|17
1726754550000|2024-09-19 14:02:30|341.02|339.02|340.85|338.85|341.02|339.02|340.81|338.81|18
1726754560000|2024-09-19 14:02:40|340.84|338.84|341.1|339.1|341.1|339.1|340.81|338.81|11
1726754570000|2024-09-19 14:02:50|341.11|339.11|341.01|339.01|341.11|339.11|340.96|338.96|21
1726754580000|2024-09-19 14:03:00|340.99|338.99|341.02|339.02|341.04|339.04|340.87|338.87|19
1726754590000|2024-09-19 14:03:10|341.01|339.01|341.15|339.15|341.23|339.23|341.01|339.01|23
1726754600000|2024-09-19 14:03:20|341.2|339.2|341.18|339.18|341.2|339.2|341.14|339.14|6
1726754610000|2024-09-19 14:03:30|341.19|339.19|341.27|339.27|341.33|339.33|341.14|339.14|24
1726754620000|2024-09-19 14:03:40|341.28|339.28|341.13|339.13|341.38|339.38|341.12|339.12|17
1726754630000|2024-09-19 14:03:50|341.14|339.14|341.3|339.3|341.33|339.33|341.14|339.14|19
1726754640000|2024-09-19 14:04:00|341.26|339.26|341.4|339.4|341.43|339.43|341.26|339.26|17
1726754650000|2024-09-19 14:04:10|341.42|339.42|341.54|339.54|341.54|339.54|341.42|339.42|14
1726754660000|2024-09-19 14:04:20|341.55|339.55|341.61|339.61|341.61|339.61|341.55|339.55|6
1726754670000|2024-09-19 14:04:30|341.57|339.57|341.58|339.58|341.68|339.68|341.57|339.57|8
1726754680000|2024-09-19 14:04:40|341.61|339.61|341.47|339.47|341.61|339.61|341.46|339.46|13
1726754690000|2024-09-19 14:04:50|341.49|339.49|341.48|339.48|341.5|339.5|341.37|339.37|17
1726754700000|2024-09-19 14:05:00|341.49|339.49|341.22|339.22|341.6|339.6|341.22|339.22|24
1726754710000|2024-09-19 14:05:10|341.27|339.27|341.16|339.16|341.28|339.28|341.15|339.15|24
1726754720000|2024-09-19 14:05:20|341.15|339.15|341.18|339.18|341.19|339.19|340.97|338.97|26
1726754730000|2024-09-19 14:05:30|341.16|339.16|341.24|339.24|341.34|339.34|341.16|339.16|12
1726754740000|2024-09-19 14:05:40|341.23|339.23|341.14|339.14|341.24|339.24|341.14|339.14|22
1726754750000|2024-09-19 14:05:50|341.19|339.19|341.27|339.27|341.3|339.3|341.17|339.17|9
1726754760000|2024-09-19 14:06:00|341.26|339.26|341.28|339.28|341.44|339.44|341.22|339.22|20
1726754770000|2024-09-19 14:06:10|341.3|339.3|341.24|339.24|341.3|339.3|341.21|339.21|24
1726754780000|2024-09-19 14:06:20|341.26|339.26|341.15|339.15|341.28|339.28|341.15|339.15|12
1726754790000|2024-09-19 14:06:30|341.16|339.16|341.01|339.01|341.22|339.22|341.01|339.01|27
1726754800000|2024-09-19 14:06:40|341|339|341.08|339.08|341.12|339.12|341|339|16
1726754810000|2024-09-19 14:06:50|341.06|339.06|341.04|339.04|341.09|339.09|341.03|339.03|17
1726754820000|2024-09-19 14:07:00|341.1|339.1|340.97|338.97|341.14|339.14|340.94|338.94|20
1726754830000|2024-09-19 14:07:10|341.06|339.06|340.94|338.94|341.08|339.08|340.94|338.94|14
1726754840000|2024-09-19 14:07:20|340.96|338.96|340.96|338.96|340.99|338.99|340.96|338.96|3
1726754850000|2024-09-19 14:07:30|341|339|341.25|339.25|341.3|339.3|341|339|22
1726754860000|2024-09-19 14:07:40|341.26|339.26|341.07|339.07|341.29|339.29|341.07|339.07|22
1726754870000|2024-09-19 14:07:50|341.06|339.06|340.95|338.95|341.09|339.09|340.95|338.95|13
1726754880000|2024-09-19 14:08:00|341|339|340.96|338.96|341.03|339.03|340.94|338.94|16
1726754890000|2024-09-19 14:08:10|340.98|338.98|340.9|338.9|340.98|338.98|340.86|338.86|17
1726754900000|2024-09-19 14:08:20|340.89|338.89|340.64|338.64|340.89|338.89|340.64|338.64|18
1726754910000|2024-09-19 14:08:30|340.63|338.63|340.66|338.66|340.66|338.66|340.47|338.47|21
1726754920000|2024-09-19 14:08:40|340.64|338.64|340.53|338.53|340.71|338.71|340.53|338.53|13
1726754930000|2024-09-19 14:08:50|340.51|338.51|340.45|338.45|340.51|338.51|340.45|338.45|7
1726754940000|2024-09-19 14:09:00|340.44|338.44|340.21|338.21|340.49|338.49|340.19|338.19|18
1726754950000|2024-09-19 14:09:10|340.22|338.22|340.35|338.35|340.41|338.41|340.21|338.21|9
1726754960000|2024-09-19 14:09:20|340.41|338.41|340.21|338.21|340.42|338.42|340.15|338.15|27
1726754970000|2024-09-19 14:09:30|340.22|338.22|340.27|338.27|340.27|338.27|340.19|338.19|7
1726754980000|2024-09-19 14:09:40|340.29|338.29|340.65|338.65|340.67|338.67|340.29|338.29|25
1726754990000|2024-09-19 14:09:50|340.66|338.66|340.62|338.62|340.67|338.67|340.56|338.56|15
1726755000000|2024-09-19 14:10:00|340.61|338.61|340.31|338.31|340.61|338.61|340.25|338.25|25
1726755010000|2024-09-19 14:10:10|340.3|338.3|340.36|338.36|340.39|338.39|340.3|338.3|10
1726755020000|2024-09-19 14:10:20|340.32|338.32|340.51|338.51|340.61|338.61|340.32|338.32|22
1726755030000|2024-09-19 14:10:30|340.49|338.49|340.49|338.49|340.61|338.61|340.43|338.43|27
1726755040000|2024-09-19 14:10:40|340.43|338.43|340.61|338.61|340.64|338.64|340.37|338.37|28
1726755050000|2024-09-19 14:10:50|340.57|338.57|340.51|338.51|340.61|338.61|340.47|338.47|14
1726755060000|2024-09-19 14:11:00|340.54|338.54|340.6|338.6|340.68|338.68|340.51|338.51|18
1726755070000|2024-09-19 14:11:10|340.57|338.57|340.67|338.67|340.71|338.71|340.56|338.56|24
1726755080000|2024-09-19 14:11:20|340.69|338.69|340.74|338.74|340.76|338.76|340.69|338.69|6
1726755090000|2024-09-19 14:11:30|340.75|338.75|340.73|338.73|340.75|338.75|340.7|338.7|13
1726755100000|2024-09-19 14:11:40|340.72|338.72|340.72|338.72|340.74|338.74|340.69|338.69|16
1726755110000|2024-09-19 14:11:50|340.74|338.74|340.74|338.74|340.74|338.74|340.72|338.72|4
1726755120000|2024-09-19 14:12:00|340.73|338.73|340.71|338.71|340.74|338.74|340.68|338.68|19
1726755130000|2024-09-19 14:12:10|340.7|338.7|340.95|338.95|341|339|340.7|338.7|14
1726755140000|2024-09-19 14:12:20|341.01|339.01|341.07|339.07|341.07|339.07|341.01|339.01|3
1726755150000|2024-09-19 14:12:30|341.09|339.09|341.07|339.07|341.09|339.09|341.07|339.07|2
1726755160000|2024-09-19 14:12:40|341.06|339.06|341.11|339.11|341.11|339.11|341.03|339.03|11
1726755170000|2024-09-19 14:12:50|341.13|339.13|341.07|339.07|341.14|339.14|341.07|339.07|11
1726755180000|2024-09-19 14:13:00|341.12|339.12|341.36|339.36|341.41|339.41|341.12|339.12|14
1726755190000|2024-09-19 14:13:10|341.38|339.38|341.46|339.46|341.46|339.46|341.31|339.31|18
1726755200000|2024-09-19 14:13:20|341.45|339.45|341.37|339.37|341.47|339.47|341.37|339.37|17
1726755210000|2024-09-19 14:13:30|341.45|339.45|341.47|339.47|341.47|339.47|341.39|339.39|3
1726755220000|2024-09-19 14:13:40|341.41|339.41|341.36|339.36|341.47|339.47|341.36|339.36|13
1726755230000|2024-09-19 14:13:50|341.37|339.37|341.58|339.58|341.58|339.58|341.37|339.37|6
1726755240000|2024-09-19 14:14:00|341.55|339.55|341.31|339.31|341.56|339.56|341.31|339.31|12
1726755250000|2024-09-19 14:14:10|341.32|339.32|341.35|339.35|341.35|339.35|341.32|339.32|3
1726755260000|2024-09-19 14:14:20|341.36|339.36|341.29|339.29|341.54|339.54|341.28|339.28|25
1726755270000|2024-09-19 14:14:30|341.28|339.28|341.27|339.27|341.34|339.34|341.27|339.27|8
1726755280000|2024-09-19 14:14:40|341.29|339.29|341.3|339.3|341.32|339.32|341.24|339.24|14
1726755290000|2024-09-19 14:14:50|341.32|339.32|341.16|339.16|341.32|339.32|341.16|339.16|16
1726755300000|2024-09-19 14:15:00|341.14|339.14|341.22|339.22|341.24|339.24|341.14|339.14|16
1726755310000|2024-09-19 14:15:10|341.21|339.21|341.05|339.05|341.21|339.21|341.05|339.05|15
1726755320000|2024-09-19 14:15:20|341.04|339.04|341.02|339.02|341.06|339.06|340.95|338.95|8
1726755330000|2024-09-19 14:15:30|341.04|339.04|341.07|339.07|341.07|339.07|341|339|15
1726755340000|2024-09-19 14:15:40|341.05|339.05|341.05|339.05|341.08|339.08|341.03|339.03|10
1726755350000|2024-09-19 14:15:50|341.03|339.03|340.95|338.95|341.05|339.05|340.95|338.95|15
1726755360000|2024-09-19 14:16:00|340.92|338.92|340.9|338.9|340.92|338.92|340.9|338.9|2
1726755370000|2024-09-19 14:16:10|340.91|338.91|340.8|338.8|341.02|339.02|340.72|338.72|20
1726755380000|2024-09-19 14:16:20|340.74|338.74|340.76|338.76|340.76|338.76|340.74|338.74|7
1726755390000|2024-09-19 14:16:30|340.78|338.78|341.05|339.05|341.07|339.07|340.78|338.78|12
1726755400000|2024-09-19 14:16:40|341.06|339.06|341.02|339.02|341.1|339.1|341.02|339.02|19
1726755410000|2024-09-19 14:16:50|340.99|338.99|340.94|338.94|340.99|338.99|340.94|338.94|3
1726755420000|2024-09-19 14:17:00|340.96|338.96|340.96|338.96|340.99|338.99|340.86|338.86|12
1726755430000|2024-09-19 14:17:10|340.97|338.97|341.21|339.21|341.21|339.21|340.96|338.96|15
1726755440000|2024-09-19 14:17:20|341.16|339.16|341.16|339.16|341.16|339.16|341.16|339.16|1
1726755450000|2024-09-19 14:17:30|341.1|339.1|341.24|339.24|341.24|339.24|341.1|339.1|14
1726755460000|2024-09-19 14:17:40|341.25|339.25|341.34|339.34|341.34|339.34|341.22|339.22|21
1726755470000|2024-09-19 14:17:50|341.35|339.35|341.29|339.29|341.35|339.35|341.28|339.28|14
1726755480000|2024-09-19 14:18:00|341.39|339.39|341.39|339.39|341.5|339.5|341.37|339.37|18
1726755490000|2024-09-19 14:18:10|341.4|339.4|341.41|339.41|341.41|339.41|341.4|339.4|2
1726755500000|2024-09-19 14:18:20|341.46|339.46|341.58|339.58|341.58|339.58|341.43|339.43|21
1726755520000|2024-09-19 14:18:40|341.54|339.54|341.46|339.46|341.55|339.55|341.46|339.46|17
1726755530000|2024-09-19 14:18:50|341.51|339.51|341.49|339.49|341.51|339.51|341.49|339.49|2
1726755540000|2024-09-19 14:19:00|341.48|339.48|341.51|339.51|341.52|339.52|341.45|339.45|12
1726755550000|2024-09-19 14:19:10|341.49|339.49|341.48|339.48|341.49|339.49|341.46|339.46|5
1726755560000|2024-09-19 14:19:20|341.53|339.53|341.58|339.58|341.58|339.58|341.53|339.53|4
1726755570000|2024-09-19 14:19:30|341.59|339.59|341.61|339.61|341.62|339.62|341.58|339.58|10
1726755580000|2024-09-19 14:19:40|341.62|339.62|341.62|339.62|341.62|339.62|341.62|339.62|1
1726755590000|2024-09-19 14:19:50|341.63|339.63|341.59|339.59|341.63|339.63|341.58|339.58|7
1726755600000|2024-09-19 14:20:00|341.61|339.61|341.58|339.58|341.63|339.63|341.58|339.58|5
1726755610000|2024-09-19 14:20:10|341.57|339.57|341.58|339.58|341.58|339.58|341.57|339.57|2
1726755630000|2024-09-19 14:20:30|341.6|339.6|341.54|339.54|341.63|339.63|341.54|339.54|5
1726755640000|2024-09-19 14:20:40|341.5|339.5|341.53|339.53|341.57|339.57|341.49|339.49|11
1726755650000|2024-09-19 14:20:50|341.57|339.57|341.62|339.62|341.62|339.62|341.57|339.57|5
1726755660000|2024-09-19 14:21:00|341.59|339.59|341.61|339.61|341.61|339.61|341.59|339.59|2
1726755670000|2024-09-19 14:21:10|341.63|339.63|341.63|339.63|341.63|339.63|341.63|339.63|1
1726755680000|2024-09-19 14:21:20|341.6|339.6|341.6|339.6|341.6|339.6|341.6|339.6|1
1726755690000|2024-09-19 14:21:30|341.58|339.58|341.6|339.6|341.6|339.6|341.54|339.54|4
1726755700000|2024-09-19 14:21:40|341.61|339.61|341.58|339.58|341.61|339.61|341.58|339.58|2
1726755710000|2024-09-19 14:21:50|341.53|339.53|341.51|339.51|341.53|339.53|341.48|339.48|3
1726755720000|2024-09-19 14:22:00|341.49|339.49|341.52|339.52|341.55|339.55|341.47|339.47|10
1726755730000|2024-09-19 14:22:10|341.51|339.51|341.51|339.51|341.52|339.52|341.51|339.51|5
1726755740000|2024-09-19 14:22:20|341.54|339.54|341.58|339.58|341.61|339.61|341.54|339.54|6
1726755760000|2024-09-19 14:22:40|341.56|339.56|341.58|339.58|341.58|339.58|341.54|339.54|4
1726755770000|2024-09-19 14:22:50|341.55|339.55|341.56|339.56|341.56|339.56|341.55|339.55|2
1726755780000|2024-09-19 14:23:00|341.55|339.55|341.48|339.48|341.55|339.55|341.37|339.37|20
1726755790000|2024-09-19 14:23:10|341.47|339.47|341.47|339.47|341.51|339.51|341.46|339.46|10
1726755800000|2024-09-19 14:23:20|341.44|339.44|341.32|339.32|341.44|339.44|341.32|339.32|6
1726755810000|2024-09-19 14:23:30|341.27|339.27|341.29|339.29|341.29|339.29|341.27|339.27|2
1726755820000|2024-09-19 14:23:40|341.27|339.27|341.18|339.18|341.27|339.27|341.17|339.17|8
1726755830000|2024-09-19 14:23:50|341.17|339.17|341.22|339.22|341.24|339.24|341.17|339.17|9
1726755840000|2024-09-19 14:24:00|341.21|339.21|341.11|339.11|341.22|339.22|341.09|339.09|19
1726755850000|2024-09-19 14:24:10|341.1|339.1|341.24|339.24|341.24|339.24|341.09|339.09|18
1726755860000|2024-09-19 14:24:20|341.25|339.25|341.45|339.45|341.47|339.47|341.25|339.25|16
1726755870000|2024-09-19 14:24:30|341.43|339.43|341.54|339.54|341.54|339.54|341.42|339.42|13
1726755880000|2024-09-19 14:24:40|341.53|339.53|341.43|339.43|341.53|339.53|341.41|339.41|12
1726755890000|2024-09-19 14:24:50|341.44|339.44|341.4|339.4|341.44|339.44|341.35|339.35|14
1726755900000|2024-09-19 14:25:00|341.38|339.38|341.28|339.28|341.38|339.38|341.27|339.27|19
1726755910000|2024-09-19 14:25:10|341.26|339.26|341.17|339.17|341.26|339.26|341.17|339.17|14
1726755920000|2024-09-19 14:25:20|341.18|339.18|341.15|339.15|341.18|339.18|341.15|339.15|12
1726755930000|2024-09-19 14:25:30|341.14|339.14|341.35|339.35|341.35|339.35|341.14|339.14|13
1726755940000|2024-09-19 14:25:40|341.33|339.33|341.4|339.4|341.41|339.41|341.33|339.33|15
1726755950000|2024-09-19 14:25:50|341.39|339.39|341.42|339.42|341.44|339.44|341.38|339.38|20
1726755960000|2024-09-19 14:26:00|341.41|339.41|341.38|339.38|341.41|339.41|341.36|339.36|13
1726755970000|2024-09-19 14:26:10|341.36|339.36|341.35|339.35|341.37|339.37|341.34|339.34|10
1726755980000|2024-09-19 14:26:20|341.29|339.29|341.32|339.32|341.34|339.34|341.28|339.28|14
1726755990000|2024-09-19 14:26:30|341.31|339.31|341.28|339.28|341.32|339.32|341.28|339.28|6
1726756000000|2024-09-19 14:26:40|341.29|339.29|341.26|339.26|341.3|339.3|341.26|339.26|10
1726756010000|2024-09-19 14:26:50|341.27|339.27|341.29|339.29|341.3|339.3|341.23|339.23|13
1726756020000|2024-09-19 14:27:00|341.28|339.28|341.61|339.61|341.61|339.61|341.27|339.27|12
1726756030000|2024-09-19 14:27:10|341.65|339.65|341.63|339.63|341.66|339.66|341.63|339.63|3
1726756040000|2024-09-19 14:27:20|341.61|339.61|341.68|339.68|341.69|339.69|341.61|339.61|14
1726756050000|2024-09-19 14:27:30|341.71|339.71|341.85|339.85|341.85|339.85|341.68|339.68|6
1726756060000|2024-09-19 14:27:40|341.88|339.88|341.85|339.85|341.88|339.88|341.84|339.84|7
1726756070000|2024-09-19 14:27:50|341.86|339.86|341.86|339.86|341.86|339.86|341.84|339.84|4
1726756080000|2024-09-19 14:28:00|341.87|339.87|341.89|339.89|341.89|339.89|341.87|339.87|3
1726756090000|2024-09-19 14:28:10|341.88|339.88|341.88|339.88|341.89|339.89|341.88|339.88|3
1726756100000|2024-09-19 14:28:20|341.87|339.87|341.89|339.89|341.89|339.89|341.85|339.85|17
1726756110000|2024-09-19 14:28:30|341.9|339.9|341.94|339.94|341.94|339.94|341.9|339.9|3
1726756120000|2024-09-19 14:28:40|341.91|339.91|341.9|339.9|341.91|339.91|341.89|339.89|3
1726756130000|2024-09-19 14:28:50|341.89|339.89|341.84|339.84|341.89|339.89|341.84|339.84|8
1726756140000|2024-09-19 14:29:00|341.82|339.82|341.86|339.86|341.86|339.86|341.82|339.82|6
1726756150000|2024-09-19 14:29:10|341.85|339.85|341.85|339.85|341.85|339.85|341.85|339.85|1
1726756160000|2024-09-19 14:29:20|341.86|339.86|341.89|339.89|341.89|339.89|341.86|339.86|3
1726756170000|2024-09-19 14:29:30|341.88|339.88|341.86|339.86|341.88|339.88|341.84|339.84|4
1726756180000|2024-09-19 14:29:40|341.85|339.85|341.88|339.88|341.88|339.88|341.85|339.85|9
1726756190000|2024-09-19 14:29:50|341.87|339.87|341.85|339.85|341.88|339.88|341.85|339.85|15
1726756200000|2024-09-19 14:30:00|341.86|339.86|341.86|339.86|341.87|339.87|341.85|339.85|7
1726756210000|2024-09-19 14:30:10|341.83|339.83|341.83|339.83|341.83|339.83|341.8|339.8|9
1726756220000|2024-09-19 14:30:20|341.87|339.87|341.98|339.98|341.98|339.98|341.87|339.87|4
1726756230000|2024-09-19 14:30:30|341.96|339.96|342.02|340.02|342.02|340.02|341.96|339.96|7
1726756240000|2024-09-19 14:30:40|342|340|341.99|339.99|342.02|340.02|341.98|339.98|12
1726756250000|2024-09-19 14:30:50|342|340|342.02|340.02|342.02|340.02|342|340|7
1726756260000|2024-09-19 14:31:00|342.01|340.01|342.02|340.02|342.02|340.02|342|340|13
1726756270000|2024-09-19 14:31:10|342.03|340.03|342.02|340.02|342.03|340.03|342.02|340.02|2
1726756280000|2024-09-19 14:31:20|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1726756290000|2024-09-19 14:31:30|342.05|340.05|342.02|340.02|342.05|340.05|342.02|340.02|2
1726756300000|2024-09-19 14:31:40|342.04|340.04|342.02|340.02|342.08|340.08|342.02|340.02|5
1726756310000|2024-09-19 14:31:50|342.08|340.08|342.1|340.1|342.1|340.1|342.06|340.06|5
1726756320000|2024-09-19 14:32:00|342.15|340.15|342.49|340.49|342.51|340.51|342.13|340.13|13
1726756330000|2024-09-19 14:32:10|342.45|340.45|342.41|340.41|342.48|340.48|342.37|340.37|21
1726756340000|2024-09-19 14:32:20|342.43|340.43|342.46|340.46|342.46|340.46|342.39|340.39|24
1726756350000|2024-09-19 14:32:30|342.47|340.47|342.43|340.43|342.47|340.47|342.39|340.39|20
1726756360000|2024-09-19 14:32:40|342.42|340.42|342.38|340.38|342.45|340.45|342.37|340.37|18
1726756370000|2024-09-19 14:32:50|342.37|340.37|342.36|340.36|342.4|340.4|342.35|340.35|13
1726756380000|2024-09-19 14:33:00|342.38|340.38|342.31|340.31|342.38|340.38|342.28|340.28|12
1726756390000|2024-09-19 14:33:10|342.29|340.29|342.11|340.11|342.29|340.29|342.1|340.1|10
1726756400000|2024-09-19 14:33:20|342.13|340.13|342.15|340.15|342.15|340.15|342.11|340.11|5
1726756410000|2024-09-19 14:33:30|342.13|340.13|342.14|340.14|342.15|340.15|342.13|340.13|8
1726756420000|2024-09-19 14:33:40|342.15|340.15|342.19|340.19|342.19|340.19|342.15|340.15|6
1726756430000|2024-09-19 14:33:50|342.17|340.17|342.18|340.18|342.2|340.2|342.17|340.17|8
1726756440000|2024-09-19 14:34:00|342.19|340.19|342.14|340.14|342.19|340.19|342.13|340.13|14
1726756450000|2024-09-19 14:34:10|342.13|340.13|342.12|340.12|342.14|340.14|342.12|340.12|12
1726756460000|2024-09-19 14:34:20|342.1|340.1|342.04|340.04|342.12|340.12|342.03|340.03|10
1726756470000|2024-09-19 14:34:30|341.92|339.92|341.97|339.97|341.98|339.98|341.92|339.92|8
1726756480000|2024-09-19 14:34:40|341.96|339.96|341.97|339.97|342|340|341.95|339.95|8
1726756490000|2024-09-19 14:34:50|341.99|339.99|342.16|340.16|342.16|340.16|341.99|339.99|4
1726756500000|2024-09-19 14:35:00|342.19|340.19|342.2|340.2|342.26|340.26|342.15|340.15|15
1726756510000|2024-09-19 14:35:10|342.15|340.15|342.11|340.11|342.15|340.15|342.11|340.11|11
1726756520000|2024-09-19 14:35:20|342.1|340.1|342.11|340.11|342.11|340.11|342.09|340.09|4
1726756530000|2024-09-19 14:35:30|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|1
1726756540000|2024-09-19 14:35:40|342.02|340.02|342.13|340.13|342.18|340.18|341.96|339.96|12
1726756550000|2024-09-19 14:35:50|342.15|340.15|342.12|340.12|342.15|340.15|342.11|340.11|5
1726756570000|2024-09-19 14:36:10|342.14|340.14|342.22|340.22|342.22|340.22|342.14|340.14|13
1726756580000|2024-09-19 14:36:20|342.21|340.21|342.34|340.34|342.35|340.35|342.21|340.21|13
1726756590000|2024-09-19 14:36:30|342.35|340.35|342.35|340.35|342.35|340.35|342.32|340.32|13
1726756600000|2024-09-19 14:36:40|342.34|340.34|342.33|340.33|342.35|340.35|342.33|340.33|6
1726756610000|2024-09-19 14:36:50|342.32|340.32|342.3|340.3|342.33|340.33|342.29|340.29|8
1726756620000|2024-09-19 14:37:00|342.31|340.31|342.32|340.32|342.36|340.36|342.31|340.31|15
1726756630000|2024-09-19 14:37:10|342.31|340.31|342.31|340.31|342.34|340.34|342.3|340.3|13
1726756640000|2024-09-19 14:37:20|342.29|340.29|342.28|340.28|342.29|340.29|342.27|340.27|4
1726756650000|2024-09-19 14:37:30|342.27|340.27|342.27|340.27|342.27|340.27|342.24|340.24|3
1726756660000|2024-09-19 14:37:40|342.26|340.26|342.26|340.26|342.26|340.26|342.26|340.26|1
1726756670000|2024-09-19 14:37:50|342.25|340.25|342.28|340.28|342.28|340.28|342.25|340.25|4
1726756680000|2024-09-19 14:38:00|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|1
1726756700000|2024-09-19 14:38:20|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|1
1726756710000|2024-09-19 14:38:30|342.29|340.29|342.26|340.26|342.29|340.29|342.26|340.26|2
1726756720000|2024-09-19 14:38:40|342.24|340.24|342.24|340.24|342.24|340.24|342.24|340.24|1
1726756730000|2024-09-19 14:38:50|342.26|340.26|342.31|340.31|342.31|340.31|342.26|340.26|3
1726756740000|2024-09-19 14:39:00|342.29|340.29|342.26|340.26|342.3|340.3|342.24|340.24|9
1726756750000|2024-09-19 14:39:10|342.25|340.25|342.28|340.28|342.29|340.29|342.24|340.24|8
1726756760000|2024-09-19 14:39:20|342.27|340.27|342.28|340.28|342.28|340.28|342.27|340.27|4
1726756770000|2024-09-19 14:39:30|342.29|340.29|342.3|340.3|342.3|340.3|342.28|340.28|6
1726756780000|2024-09-19 14:39:40|342.29|340.29|342.43|340.43|342.49|340.49|342.28|340.28|7
1726756790000|2024-09-19 14:39:50|342.45|340.45|342.4|340.4|342.47|340.47|342.4|340.4|10
1726756800000|2024-09-19 14:40:00|342.43|340.43|342.43|340.43|342.44|340.44|342.38|340.38|14
1726756810000|2024-09-19 14:40:10|342.42|340.42|342.29|340.29|342.42|340.42|342.29|340.29|13
1726756820000|2024-09-19 14:40:20|342.28|340.28|342.24|340.24|342.28|340.28|342.23|340.23|10
1726756830000|2024-09-19 14:40:30|342.26|340.26|342.26|340.26|342.26|340.26|342.24|340.24|11
1726756840000|2024-09-19 14:40:40|342.24|340.24|342.19|340.19|342.26|340.26|342.19|340.19|7
1726756850000|2024-09-19 14:40:50|342.2|340.2|342.25|340.25|342.25|340.25|342.2|340.2|3
1726756860000|2024-09-19 14:41:00|342.23|340.23|342.19|340.19|342.25|340.25|342.19|340.19|16
1726756870000|2024-09-19 14:41:10|342.18|340.18|342.11|340.11|342.18|340.18|342.11|340.11|6
1726756880000|2024-09-19 14:41:20|342.1|340.1|342.06|340.06|342.1|340.1|342.05|340.05|15
1726756890000|2024-09-19 14:41:30|342.07|340.07|342.07|340.07|342.07|340.07|342.06|340.06|9
1726756900000|2024-09-19 14:41:40|342.06|340.06|342.08|340.08|342.08|340.08|342.06|340.06|16
1726756910000|2024-09-19 14:41:50|342.09|340.09|342.11|340.11|342.11|340.11|342.08|340.08|4
1726756920000|2024-09-19 14:42:00|342.1|340.1|342.09|340.09|342.1|340.1|342.09|340.09|2
1726756930000|2024-09-19 14:42:10|342.08|340.08|342.07|340.07|342.08|340.08|342.06|340.06|12
1726756940000|2024-09-19 14:42:20|342.08|340.08|342.11|340.11|342.13|340.13|342.08|340.08|6
1726756950000|2024-09-19 14:42:30|342.1|340.1|342.08|340.08|342.11|340.11|342.08|340.08|6
1726756970000|2024-09-19 14:42:50|342.07|340.07|342.1|340.1|342.1|340.1|342.07|340.07|7
1726756980000|2024-09-19 14:43:00|342.09|340.09|342.08|340.08|342.09|340.09|342.07|340.07|4
1726756990000|2024-09-19 14:43:10|342.07|340.07|342.07|340.07|342.08|340.08|342.07|340.07|17
1726757000000|2024-09-19 14:43:20|342.08|340.08|342.07|340.07|342.08|340.08|342.06|340.06|12
1726757010000|2024-09-19 14:43:30|342.06|340.06|342.03|340.03|342.06|340.06|342.03|340.03|6
1726757020000|2024-09-19 14:43:40|342.04|340.04|341.29|339.29|342.1|340.1|341.29|339.29|21
1726757030000|2024-09-19 14:43:50|341.24|339.24|341.1|339.1|341.24|339.24|341.02|339.02|19
1726757040000|2024-09-19 14:44:00|341.15|339.15|341.04|339.04|341.26|339.26|341.02|339.02|20
1726757050000|2024-09-19 14:44:10|341.03|339.03|341|339|341.04|339.04|340.96|338.96|14
1726757060000|2024-09-19 14:44:20|340.99|338.99|340.9|338.9|341.17|339.17|340.9|338.9|20
1726757070000|2024-09-19 14:44:30|340.91|338.91|340.9|338.9|340.94|338.94|340.87|338.87|26
1726757080000|2024-09-19 14:44:40|340.88|338.88|340.84|338.84|340.88|338.88|340.8|338.8|13
1726757090000|2024-09-19 14:44:50|340.83|338.83|340.9|338.9|340.9|338.9|340.83|338.83|5
1726757100000|2024-09-19 14:45:00|340.88|338.88|340.9|338.9|340.95|338.95|340.88|338.88|17
1726757110000|2024-09-19 14:45:10|340.91|338.91|340.86|338.86|340.93|338.93|340.76|338.76|22
1726757120000|2024-09-19 14:45:20|340.87|338.87|340.71|338.71|340.88|338.88|340.67|338.67|26
1726757130000|2024-09-19 14:45:30|340.72|338.72|340.73|338.73|340.76|338.76|340.72|338.72|7
1726757140000|2024-09-19 14:45:40|340.72|338.72|340.52|338.52|340.72|338.72|340.52|338.52|22
1726757150000|2024-09-19 14:45:50|340.45|338.45|340.68|338.68|340.68|338.68|340.45|338.45|10
1726757160000|2024-09-19 14:46:00|340.69|338.69|340.58|338.58|340.69|338.69|340.58|338.58|14
1726757170000|2024-09-19 14:46:10|340.62|338.62|340.54|338.54|340.63|338.63|340.54|338.54|21
1726757180000|2024-09-19 14:46:20|340.57|338.57|340.67|338.67|340.67|338.67|340.57|338.57|15
1726757190000|2024-09-19 14:46:30|340.65|338.65|340.64|338.64|340.68|338.68|340.61|338.61|8
1726757200000|2024-09-19 14:46:40|340.66|338.66|340.66|338.66|340.68|338.68|340.66|338.66|3
1726757210000|2024-09-19 14:46:50|340.62|338.62|340.66|338.66|340.66|338.66|340.62|338.62|7
1726757220000|2024-09-19 14:47:00|340.67|338.67|340.85|338.85|340.86|338.86|340.67|338.67|11
1726757230000|2024-09-19 14:47:10|340.84|338.84|341.09|339.09|341.09|339.09|340.84|338.84|21
1726757240000|2024-09-19 14:47:20|341.11|339.11|341.08|339.08|341.15|339.15|341.04|339.04|28
1726757250000|2024-09-19 14:47:30|341.07|339.07|340.95|338.95|341.08|339.08|340.9|338.9|27
1726757260000|2024-09-19 14:47:40|340.96|338.96|341.01|339.01|341.01|339.01|340.94|338.94|19
1726757270000|2024-09-19 14:47:50|340.97|338.97|340.76|338.76|340.98|338.98|340.76|338.76|21
1726757280000|2024-09-19 14:48:00|340.74|338.74|340.92|338.92|340.97|338.97|340.74|338.74|16
1726757290000|2024-09-19 14:48:10|340.93|338.93|340.85|338.85|340.98|338.98|340.84|338.84|20
1726757300000|2024-09-19 14:48:20|340.82|338.82|341.02|339.02|341.02|339.02|340.78|338.78|20
1726757310000|2024-09-19 14:48:30|341.01|339.01|341.02|339.02|341.02|339.02|341|339|6
1726757320000|2024-09-19 14:48:40|341|339|341.14|339.14|341.17|339.17|341|339|15
1726757330000|2024-09-19 14:48:50|341.13|339.13|341.09|339.09|341.16|339.16|341.09|339.09|22
1726757340000|2024-09-19 14:49:00|341.08|339.08|341.06|339.06|341.09|339.09|341|339|23
1726757350000|2024-09-19 14:49:10|341.07|339.07|341.08|339.08|341.1|339.1|341.05|339.05|12
1726757360000|2024-09-19 14:49:20|341.1|339.1|341.08|339.08|341.1|339.1|341.07|339.07|9
1726757370000|2024-09-19 14:49:30|341.07|339.07|340.99|338.99|341.08|339.08|340.99|338.99|20
1726757380000|2024-09-19 14:49:40|340.98|338.98|340.94|338.94|340.99|338.99|340.94|338.94|6
1726757390000|2024-09-19 14:49:50|340.97|338.97|341.09|339.09|341.09|339.09|340.97|338.97|26
1726757400000|2024-09-19 14:50:00|341.1|339.1|341.09|339.09|341.1|339.1|341.07|339.07|7
1726757410000|2024-09-19 14:50:10|341.11|339.11|341.05|339.05|341.11|339.11|341.04|339.04|17
1726757420000|2024-09-19 14:50:20|341.04|339.04|340.97|338.97|341.04|339.04|340.97|338.97|13
1726757430000|2024-09-19 14:50:30|340.98|338.98|340.86|338.86|340.98|338.98|340.82|338.82|26
1726757440000|2024-09-19 14:50:40|340.85|338.85|340.86|338.86|340.88|338.88|340.84|338.84|17
1726757450000|2024-09-19 14:50:50|340.87|338.87|340.84|338.84|340.89|338.89|340.8|338.8|19
1726757460000|2024-09-19 14:51:00|340.85|338.85|340.86|338.86|340.88|338.88|340.79|338.79|11
1726757470000|2024-09-19 14:51:10|340.82|338.82|340.84|338.84|340.84|338.84|340.79|338.79|8
1726757480000|2024-09-19 14:51:20|340.85|338.85|340.85|338.85|340.85|338.85|340.73|338.73|15
1726757490000|2024-09-19 14:51:30|340.83|338.83|340.66|338.66|340.83|338.83|340.66|338.66|16
1726757500000|2024-09-19 14:51:40|340.72|338.72|340.79|338.79|340.83|338.83|340.7|338.7|20
1726757510000|2024-09-19 14:51:50|340.8|338.8|340.8|338.8|340.81|338.81|340.79|338.79|5
1726757520000|2024-09-19 14:52:00|340.79|338.79|340.75|338.75|340.86|338.86|340.72|338.72|22
1726757530000|2024-09-19 14:52:10|340.74|338.74|340.8|338.8|340.81|338.81|340.74|338.74|13
1726757540000|2024-09-19 14:52:20|340.82|338.82|340.77|338.77|340.84|338.84|340.73|338.73|18
1726757550000|2024-09-19 14:52:30|340.76|338.76|340.74|338.74|340.79|338.79|340.73|338.73|18
1726757560000|2024-09-19 14:52:40|340.73|338.73|340.71|338.71|340.73|338.73|340.64|338.64|18
1726757570000|2024-09-19 14:52:50|340.7|338.7|340.68|338.68|340.72|338.72|340.68|338.68|13
1726757580000|2024-09-19 14:53:00|340.67|338.67|340.6|338.6|340.68|338.68|340.58|338.58|10
1726757590000|2024-09-19 14:53:10|340.61|338.61|340.62|338.62|340.66|338.66|340.57|338.57|20
1726757600000|2024-09-19 14:53:20|340.63|338.63|340.67|338.67|340.67|338.67|340.62|338.62|8
1726757610000|2024-09-19 14:53:30|340.71|338.71|340.66|338.66|340.71|338.71|340.63|338.63|18
1726757620000|2024-09-19 14:53:40|340.64|338.64|340.64|338.64|340.66|338.66|340.62|338.62|9
1726757630000|2024-09-19 14:53:50|340.66|338.66|340.63|338.63|340.66|338.66|340.59|338.59|23
1726757640000|2024-09-19 14:54:00|340.62|338.62|340.61|338.61|340.63|338.63|340.6|338.6|10
1726757650000|2024-09-19 14:54:10|340.62|338.62|340.65|338.65|340.66|338.66|340.61|338.61|16
1726757660000|2024-09-19 14:54:20|340.64|338.64|340.66|338.66|340.66|338.66|340.61|338.61|18
1726757670000|2024-09-19 14:54:30|340.67|338.67|340.65|338.65|340.71|338.71|340.65|338.65|17
1726757680000|2024-09-19 14:54:40|340.64|338.64|340.64|338.64|340.66|338.66|340.63|338.63|16
1726757690000|2024-09-19 14:54:50|340.63|338.63|340.6|338.6|340.64|338.64|340.6|338.6|11
1726757700000|2024-09-19 14:55:00|340.59|338.59|340.64|338.64|340.65|338.65|340.56|338.56|24
1726757710000|2024-09-19 14:55:10|340.63|338.63|340.64|338.64|340.65|338.65|340.62|338.62|12
1726757720000|2024-09-19 14:55:20|340.63|338.63|340.55|338.55|340.63|338.63|340.55|338.55|10
1726757740000|2024-09-19 14:55:40|340.58|338.58|340.58|338.58|340.62|338.62|340.55|338.55|12
1726757750000|2024-09-19 14:55:50|340.6|338.6|340.62|338.62|340.62|338.62|340.6|338.6|2
1726757760000|2024-09-19 14:56:00|340.6|338.6|340.53|338.53|340.61|338.61|340.52|338.52|9
1726757770000|2024-09-19 14:56:10|340.49|338.49|340.47|338.47|340.5|338.5|340.44|338.44|13
1726757780000|2024-09-19 14:56:20|340.45|338.45|340.49|338.49|340.52|338.52|340.45|338.45|16
1726757790000|2024-09-19 14:56:30|340.5|338.5|340.46|338.46|340.53|338.53|340.44|338.44|12
1726757800000|2024-09-19 14:56:40|340.45|338.45|340.5|338.5|340.5|338.5|340.44|338.44|9
1726757810000|2024-09-19 14:56:50|340.48|338.48|340.53|338.53|340.53|338.53|340.44|338.44|19
1726757830000|2024-09-19 14:57:10|340.48|338.48|340.49|338.49|340.5|338.5|340.46|338.46|12
1726757840000|2024-09-19 14:57:20|340.53|338.53|340.61|338.61|340.61|338.61|340.53|338.53|3
1726757890000|2024-09-19 14:58:10|340.58|338.58|340.58|338.58|340.61|338.61|340.58|338.58|6
1726757900000|2024-09-19 14:58:20|340.59|338.59|340.52|338.52|340.59|338.59|340.5|338.5|19
1726757910000|2024-09-19 14:58:30|340.53|338.53|340.57|338.57|340.57|338.57|340.52|338.52|14
1726757920000|2024-09-19 14:58:40|340.59|338.59|340.61|338.61|340.61|338.61|340.58|338.58|9
1726757940000|2024-09-19 14:59:00|340.6|338.6|340.52|338.52|340.6|338.6|340.49|338.49|17
1726757950000|2024-09-19 14:59:10|340.51|338.51|340.5|338.5|340.52|338.52|340.47|338.47|14
1726757960000|2024-09-19 14:59:20|340.49|338.49|340.49|338.49|340.51|338.51|340.48|338.48|12
1726757970000|2024-09-19 14:59:30|340.51|338.51|340.57|338.57|340.57|338.57|340.51|338.51|6
1726757980000|2024-09-19 14:59:40|340.54|338.54|340.52|338.52|340.56|338.56|340.52|338.52|10
1726757990000|2024-09-19 14:59:50|340.55|338.55|340.54|338.54|340.58|338.58|340.53|338.53|16
1726758000000|2024-09-19 15:00:00|340.55|338.55|340.49|338.49|340.56|338.56|340.43|338.43|22
1726758010000|2024-09-19 15:00:10|340.5|338.5|340.51|338.51|340.51|338.51|340.48|338.48|13
1726758020000|2024-09-19 15:00:20|340.5|338.5|340.51|338.51|340.53|338.53|340.5|338.5|11
1726758030000|2024-09-19 15:00:30|340.5|338.5|340.39|338.39|340.51|338.51|340.39|338.39|18
1726758040000|2024-09-19 15:00:40|340.4|338.4|340.28|338.28|340.4|338.4|340.26|338.26|19
1726758050000|2024-09-19 15:00:50|340.26|338.26|340.25|338.25|340.3|338.3|340.22|338.22|20
1726758060000|2024-09-19 15:01:00|340.26|338.26|340.34|338.34|340.34|338.34|340.23|338.23|17
1726758070000|2024-09-19 15:01:10|340.32|338.32|340.3|338.3|340.34|338.34|340.28|338.28|15
1726758080000|2024-09-19 15:01:20|340.28|338.28|340.36|338.36|340.36|338.36|340.28|338.28|14
1726758090000|2024-09-19 15:01:30|340.34|338.34|340.4|338.4|340.4|338.4|340.34|338.34|3
1726758100000|2024-09-19 15:01:40|340.42|338.42|340.42|338.42|340.42|338.42|340.42|338.42|1
1726758110000|2024-09-19 15:01:50|340.4|338.4|340.43|338.43|340.46|338.46|340.4|338.4|4
1726758120000|2024-09-19 15:02:00|340.46|338.46|340.56|338.56|340.59|338.59|340.46|338.46|9
1726758130000|2024-09-19 15:02:10|340.57|338.57|340.45|338.45|340.57|338.57|340.43|338.43|19
1726758140000|2024-09-19 15:02:20|340.46|338.46|340.45|338.45|340.5|338.5|340.41|338.41|24
1726758150000|2024-09-19 15:02:30|340.46|338.46|340.4|338.4|340.46|338.46|340.38|338.38|15
1726758160000|2024-09-19 15:02:40|340.41|338.41|340.65|338.65|340.65|338.65|340.41|338.41|6
1726758170000|2024-09-19 15:02:50|340.66|338.66|340.79|338.79|340.8|338.8|340.66|338.66|6
1726758180000|2024-09-19 15:03:00|340.78|338.78|340.76|338.76|340.78|338.78|340.72|338.72|6
1726758190000|2024-09-19 15:03:10|340.77|338.77|340.76|338.76|340.77|338.77|340.74|338.74|8
1726758200000|2024-09-19 15:03:20|340.74|338.74|340.8|338.8|340.81|338.81|340.74|338.74|13
1726758210000|2024-09-19 15:03:30|340.82|338.82|340.83|338.83|340.84|338.84|340.79|338.79|14
1726758220000|2024-09-19 15:03:40|340.84|338.84|340.88|338.88|340.9|338.9|340.84|338.84|15
1726758230000|2024-09-19 15:03:50|340.87|338.87|340.89|338.89|340.89|338.89|340.86|338.86|22
1726758240000|2024-09-19 15:04:00|340.88|338.88|340.87|338.87|340.89|338.89|340.82|338.82|14
1726758300000|2024-09-19 15:05:00|340.88|338.88|340.88|338.88|340.89|338.89|340.87|338.87|16
1726758310000|2024-09-19 15:05:10|340.89|338.89|340.8|338.8|340.89|338.89|340.75|338.75|16
1726758320000|2024-09-19 15:05:20|340.79|338.79|340.75|338.75|340.83|338.83|340.73|338.73|17
1726758330000|2024-09-19 15:05:30|340.73|338.73|340.76|338.76|340.77|338.77|340.73|338.73|11
1726758340000|2024-09-19 15:05:40|340.73|338.73|340.74|338.74|340.76|338.76|340.72|338.72|16
1726758350000|2024-09-19 15:05:50|340.75|338.75|340.72|338.72|340.75|338.75|340.72|338.72|5
1726758360000|2024-09-19 15:06:00|340.71|338.71|340.63|338.63|340.71|338.71|340.54|338.54|14
1726758370000|2024-09-19 15:06:10|340.62|338.62|340.61|338.61|340.64|338.64|340.58|338.58|16
1726758380000|2024-09-19 15:06:20|340.57|338.57|340.55|338.55|340.6|338.6|340.54|338.54|9
1726758390000|2024-09-19 15:06:30|340.56|338.56|340.59|338.59|340.59|338.59|340.55|338.55|10
1726758400000|2024-09-19 15:06:40|340.57|338.57|340.52|338.52|340.57|338.57|340.5|338.5|15
1726758410000|2024-09-19 15:06:50|340.51|338.51|340.59|338.59|340.59|338.59|340.51|338.51|13
1726758420000|2024-09-19 15:07:00|340.55|338.55|340.59|338.59|340.62|338.62|340.55|338.55|13
1726758430000|2024-09-19 15:07:10|340.61|338.61|340.61|338.61|340.62|338.62|340.61|338.61|3
1726758440000|2024-09-19 15:07:20|340.59|338.59|340.58|338.58|340.6|338.6|340.53|338.53|10
1726758450000|2024-09-19 15:07:30|340.55|338.55|340.56|338.56|340.59|338.59|340.55|338.55|15
1726758460000|2024-09-19 15:07:40|340.54|338.54|340.49|338.49|340.56|338.56|340.49|338.49|5
1726758480000|2024-09-19 15:08:00|340.47|338.47|340.41|338.41|340.47|338.47|340.41|338.41|4
1726758490000|2024-09-19 15:08:10|340.4|338.4|340.27|338.27|340.41|338.41|340.27|338.27|10
1726758500000|2024-09-19 15:08:20|340.26|338.26|340.26|338.26|340.27|338.27|340.25|338.25|5
1726758510000|2024-09-19 15:08:30|340.17|338.17|340.09|338.09|340.17|338.17|340.09|338.09|7
1726758520000|2024-09-19 15:08:40|340.05|338.05|340.01|338.01|340.1|338.1|340.01|338.01|10
1726758540000|2024-09-19 15:09:00|340.05|338.05|340.13|338.13|340.14|338.14|340.05|338.05|9
1726758550000|2024-09-19 15:09:10|340.14|338.14|340.09|338.09|340.14|338.14|340.08|338.08|9
1726758560000|2024-09-19 15:09:20|340.08|338.08|339.94|337.94|340.08|338.08|339.89|337.89|15
1726758570000|2024-09-19 15:09:30|339.96|337.96|339.89|337.89|339.96|337.96|339.86|337.86|18
1726758580000|2024-09-19 15:09:40|339.93|337.93|339.93|337.93|339.93|337.93|339.89|337.89|4
1726758590000|2024-09-19 15:09:50|339.94|337.94|339.96|337.96|339.96|337.96|339.94|337.94|3
1726758600000|2024-09-19 15:10:00|339.9|337.9|339.91|337.91|339.94|337.94|339.88|337.88|9
1726758610000|2024-09-19 15:10:10|339.93|337.93|340|338|340.01|338.01|339.93|337.93|9
1726758620000|2024-09-19 15:10:20|340.03|338.03|340.18|338.18|340.2|338.2|340.03|338.03|12
1726758800000|2024-09-19 15:13:20|340.5|338.5|340.5|338.5|340.5|338.5|340.5|338.5|1
1726758810000|2024-09-19 15:13:30|340.49|338.49|340.47|338.47|340.49|338.49|340.47|338.47|2
1726758820000|2024-09-19 15:13:40|340.46|338.46|340.47|338.47|340.49|338.49|340.45|338.45|8
1726758830000|2024-09-19 15:13:50|340.46|338.46|340.44|338.44|340.49|338.49|340.44|338.44|3
1726758840000|2024-09-19 15:14:00|340.43|338.43|340.27|338.27|340.45|338.45|340.27|338.27|5
1726758850000|2024-09-19 15:14:10|340.25|338.25|340.14|338.14|340.25|338.25|340.13|338.13|8
1726758860000|2024-09-19 15:14:20|340.12|338.12|340.11|338.11|340.12|338.12|340.1|338.1|6
1726758880000|2024-09-19 15:14:40|340.08|338.08|340.06|338.06|340.08|338.08|340.06|338.06|2
1726758890000|2024-09-19 15:14:50|340.05|338.05|340.02|338.02|340.06|338.06|340.02|338.02|4
1726758900000|2024-09-19 15:15:00|340.04|338.04|340.02|338.02|340.08|338.08|340.01|338.01|21
1726758910000|2024-09-19 15:15:10|340.01|338.01|340.04|338.04|340.04|338.04|339.99|337.99|18
1726758920000|2024-09-19 15:15:20|340.02|338.02|340.12|338.12|340.13|338.13|340.02|338.02|7
1726758930000|2024-09-19 15:15:30|340.16|338.16|340.09|338.09|340.16|338.16|340.06|338.06|15
1726758940000|2024-09-19 15:15:40|340.1|338.1|340.1|338.1|340.1|338.1|340.1|338.1|1
1726758950000|2024-09-19 15:15:50|340.33|338.33|340.36|338.36|340.36|338.36|340.33|338.33|3
1726758970000|2024-09-19 15:16:10|340.37|338.37|340.33|338.33|340.37|338.37|340.32|338.32|4
1726758980000|2024-09-19 15:16:20|340.31|338.31|340.4|338.4|340.4|338.4|340.31|338.31|10
1726758990000|2024-09-19 15:16:30|340.36|338.36|340.36|338.36|340.37|338.37|340.36|338.36|7
1726759000000|2024-09-19 15:16:40|340.38|338.38|340.38|338.38|340.38|338.38|340.38|338.38|1
1726759040000|2024-09-19 15:17:20|340.36|338.36|340.37|338.37|340.37|338.37|340.36|338.36|2
1726759050000|2024-09-19 15:17:30|340.36|338.36|340.36|338.36|340.36|338.36|340.36|338.36|1
1726759060000|2024-09-19 15:17:40|340.33|338.33|340.31|338.31|340.33|338.33|340.28|338.28|21
1726759070000|2024-09-19 15:17:50|340.33|338.33|340.33|338.33|340.33|338.33|340.31|338.31|12
1726759080000|2024-09-19 15:18:00|340.35|338.35|340.36|338.36|340.36|338.36|340.32|338.32|6
1726759100000|2024-09-19 15:18:20|340.32|338.32|340.31|338.31|340.33|338.33|340.3|338.3|12
1726759110000|2024-09-19 15:18:30|340.32|338.32|340.22|338.22|340.32|338.32|340.22|338.22|18
1726759120000|2024-09-19 15:18:40|340.19|338.19|340.05|338.05|340.2|338.2|340.05|338.05|12
1726759130000|2024-09-19 15:18:50|340.1|338.1|340.21|338.21|340.22|338.22|340.07|338.07|14
1726759140000|2024-09-19 15:19:00|340.2|338.2|340.14|338.14|340.2|338.2|340.14|338.14|7
1726759150000|2024-09-19 15:19:10|340.09|338.09|340.06|338.06|340.1|338.1|340.01|338.01|18
1726759160000|2024-09-19 15:19:20|340.02|338.02|340.03|338.03|340.07|338.07|340.01|338.01|14
1726759170000|2024-09-19 15:19:30|340.02|338.02|340.05|338.05|340.08|338.08|340.01|338.01|10
1726759180000|2024-09-19 15:19:40|340.01|338.01|340.01|338.01|340.01|338.01|340.01|338.01|1
1726759190000|2024-09-19 15:19:50|340.05|338.05|340.08|338.08|340.08|338.08|340.01|338.01|6
1726759200000|2024-09-19 15:20:00|340.09|338.09|340.09|338.09|340.11|338.11|340.04|338.04|17
1726759210000|2024-09-19 15:20:10|340.08|338.08|340.3|338.3|340.3|338.3|340.07|338.07|14
1726759220000|2024-09-19 15:20:20|340.31|338.31|340.3|338.3|340.33|338.33|340.29|338.29|7
1726759240000|2024-09-19 15:20:40|340.27|338.27|340.2|338.2|340.35|338.35|340.19|338.19|16
1726759250000|2024-09-19 15:20:50|340.19|338.19|340.18|338.18|340.2|338.2|340.18|338.18|5
1726759260000|2024-09-19 15:21:00|340.19|338.19|340.14|338.14|340.2|338.2|340.1|338.1|15
1726759270000|2024-09-19 15:21:10|340.12|338.12|340.04|338.04|340.12|338.12|340.03|338.03|5
1726759280000|2024-09-19 15:21:20|340.01|338.01|340|338|340.04|338.04|339.99|337.99|9
1726759290000|2024-09-19 15:21:30|340.05|338.05|340.02|338.02|340.09|338.09|340.02|338.02|12
1726759300000|2024-09-19 15:21:40|340.03|338.03|339.86|337.86|340.03|338.03|339.86|337.86|12
1726759310000|2024-09-19 15:21:50|339.9|337.9|339.86|337.86|339.9|337.9|339.84|337.84|6
1726759330000|2024-09-19 15:22:10|339.91|337.91|339.86|337.86|339.93|337.93|339.86|337.86|7
1726759350000|2024-09-19 15:22:30|339.91|337.91|339.89|337.89|339.91|337.91|339.89|337.89|2
1726759360000|2024-09-19 15:22:40|339.92|337.92|339.89|337.89|339.92|337.92|339.89|337.89|3
1726759370000|2024-09-19 15:22:50|339.88|337.88|339.88|337.88|339.92|337.92|339.87|337.87|11
1726759380000|2024-09-19 15:23:00|339.92|337.92|339.9|337.9|339.92|337.92|339.89|337.89|4
1726759390000|2024-09-19 15:23:10|339.88|337.88|339.92|337.92|339.95|337.95|339.86|337.86|6
1726759400000|2024-09-19 15:23:20|339.95|337.95|339.92|337.92|340.02|338.02|339.91|337.91|25
1726759410000|2024-09-19 15:23:30|339.94|337.94|340.13|338.13|340.13|338.13|339.94|337.94|15
1726759420000|2024-09-19 15:23:40|340.14|338.14|340.14|338.14|340.14|338.14|340.14|338.14|1
1726759460000|2024-09-19 15:24:20|340.1|338.1|339.89|337.89|340.14|338.14|339.89|337.89|17
1726759470000|2024-09-19 15:24:30|339.88|337.88|339.92|337.92|339.93|337.93|339.87|337.87|7
1726759480000|2024-09-19 15:24:40|339.94|337.94|340.04|338.04|340.04|338.04|339.94|337.94|4
1726759490000|2024-09-19 15:24:50|340.01|338.01|340.05|338.05|340.06|338.06|340|338|19
1726759500000|2024-09-19 15:25:00|340.04|338.04|339.95|337.95|340.06|338.06|339.95|337.95|19
1726759510000|2024-09-19 15:25:10|339.94|337.94|339.86|337.86|339.95|337.95|339.86|337.86|4
1726759520000|2024-09-19 15:25:20|339.85|337.85|339.85|337.85|339.87|337.87|339.84|337.84|5
1726759530000|2024-09-19 15:25:30|339.83|337.83|339.78|337.78|339.86|337.86|339.78|337.78|5
1726759540000|2024-09-19 15:25:40|339.76|337.76|339.79|337.79|339.79|337.79|339.76|337.76|6
1726759550000|2024-09-19 15:25:50|339.78|337.78|339.77|337.77|339.78|337.78|339.77|337.77|2
1726759560000|2024-09-19 15:26:00|339.8|337.8|339.78|337.78|339.8|337.8|339.78|337.78|3
1726759570000|2024-09-19 15:26:10|339.79|337.79|339.78|337.78|339.86|337.86|339.74|337.74|9
1726759580000|2024-09-19 15:26:20|339.77|337.77|339.58|337.58|339.86|337.86|339.58|337.58|19
1726759590000|2024-09-19 15:26:30|339.59|337.59|339.53|337.53|339.59|337.59|339.39|337.39|17
1726759600000|2024-09-19 15:26:40|339.54|337.54|339.49|337.49|339.54|337.54|339.48|337.48|15
1726759620000|2024-09-19 15:27:00|339.5|337.5|339.5|337.5|339.55|337.55|339.48|337.48|13
1726759630000|2024-09-19 15:27:10|339.44|337.44|339.5|337.5|339.5|337.5|339.44|337.44|2
1726759640000|2024-09-19 15:27:20|339.49|337.49|339.54|337.54|339.58|337.58|339.49|337.49|12
1726759650000|2024-09-19 15:27:30|339.55|337.55|339.49|337.49|339.55|337.55|339.48|337.48|14
1726759660000|2024-09-19 15:27:40|339.51|337.51|339.5|337.5|339.53|337.53|339.49|337.49|7
1726759670000|2024-09-19 15:27:50|339.51|337.51|339.48|337.48|339.53|337.53|339.44|337.44|17
1726759680000|2024-09-19 15:28:00|339.5|337.5|339.53|337.53|339.53|337.53|339.5|337.5|5
1726759690000|2024-09-19 15:28:10|339.51|337.51|339.52|337.52|339.52|337.52|339.51|337.51|2
1726759710000|2024-09-19 15:28:30|339.49|337.49|339.53|337.53|339.56|337.56|339.49|337.49|15
1726759720000|2024-09-19 15:28:40|339.54|337.54|339.53|337.53|339.55|337.55|339.53|337.53|6
1726759730000|2024-09-19 15:28:50|339.49|337.49|339.5|337.5|339.52|337.52|339.45|337.45|15
1726759740000|2024-09-19 15:29:00|339.51|337.51|339.55|337.55|339.57|337.57|339.51|337.51|7
1726759750000|2024-09-19 15:29:10|339.53|337.53|339.51|337.51|339.56|337.56|339.49|337.49|17
1726759760000|2024-09-19 15:29:20|339.54|337.54|339.56|337.56|339.56|337.56|339.53|337.53|7
1726759770000|2024-09-19 15:29:30|339.55|337.55|339.54|337.54|339.55|337.55|339.54|337.54|2
1726759780000|2024-09-19 15:29:40|339.49|337.49|339.54|337.54|339.54|337.54|339.49|337.49|2
1726759800000|2024-09-19 15:30:00|339.55|337.55|339.53|337.53|339.55|337.55|339.53|337.53|4
1726759810000|2024-09-19 15:30:10|339.51|337.51|339.47|337.47|339.51|337.51|339.47|337.47|3
1726759820000|2024-09-19 15:30:20|339.5|337.5|339.5|337.5|339.52|337.52|339.47|337.47|7
1726759830000|2024-09-19 15:30:30|339.51|337.51|339.55|337.55|339.63|337.63|339.51|337.51|21
1726759840000|2024-09-19 15:30:40|339.56|337.56|339.55|337.55|339.59|337.59|339.53|337.53|17
1726759850000|2024-09-19 15:30:50|339.56|337.56|339.57|337.57|339.6|337.6|339.54|337.54|14
1726759860000|2024-09-19 15:31:00|339.56|337.56|339.51|337.51|339.58|337.58|339.51|337.51|8
1726759870000|2024-09-19 15:31:10|339.54|337.54|339.54|337.54|339.54|337.54|339.53|337.53|7
1726759880000|2024-09-19 15:31:20|339.53|337.53|339.49|337.49|339.55|337.55|339.46|337.46|15
1726759890000|2024-09-19 15:31:30|339.51|337.51|339.51|337.51|339.51|337.51|339.49|337.49|4
1726759900000|2024-09-19 15:31:40|339.5|337.5|339.51|337.51|339.51|337.51|339.5|337.5|2
1726759940000|2024-09-19 15:32:20|339.47|337.47|339.46|337.46|339.51|337.51|339.46|337.46|7
1726759950000|2024-09-19 15:32:30|339.45|337.45|339.33|337.33|339.45|337.45|339.32|337.32|11
1726759960000|2024-09-19 15:32:40|339.32|337.32|339.34|337.34|339.35|337.35|339.3|337.3|20
1726759970000|2024-09-19 15:32:50|339.35|337.35|339.32|337.32|339.35|337.35|339.32|337.32|12
1726759980000|2024-09-19 15:33:00|339.33|337.33|339.08|337.08|339.35|337.35|339.07|337.07|27
1726759990000|2024-09-19 15:33:10|339.1|337.1|339.03|337.03|339.1|337.1|338.96|336.96|21
1726760000000|2024-09-19 15:33:20|339.11|337.11|339.26|337.26|339.26|337.26|339.09|337.09|12
1726760030000|2024-09-19 15:33:50|339.21|337.21|339.19|337.19|339.21|337.21|339.19|337.19|3
1726760040000|2024-09-19 15:34:00|339.2|337.2|339.25|337.25|339.25|337.25|339.12|337.12|18
1726760050000|2024-09-19 15:34:10|339.26|337.26|339.26|337.26|339.26|337.26|339.26|337.26|1
1726760060000|2024-09-19 15:34:20|339.28|337.28|339.28|337.28|339.28|337.28|339.28|337.28|1
1726760070000|2024-09-19 15:34:30|339.3|337.3|339.26|337.26|339.3|337.3|339.26|337.26|3
1726760080000|2024-09-19 15:34:40|339.24|337.24|339.26|337.26|339.26|337.26|339.24|337.24|4
1726760090000|2024-09-19 15:34:50|339.28|337.28|339.35|337.35|339.35|337.35|339.28|337.28|5
1726760110000|2024-09-19 15:35:10|339.31|337.31|339.52|337.52|339.56|337.56|339.31|337.31|13
1726760120000|2024-09-19 15:35:20|339.53|337.53|339.54|337.54|339.57|337.57|339.52|337.52|11
1726760130000|2024-09-19 15:35:30|339.55|337.55|339.54|337.54|339.57|337.57|339.52|337.52|15
1726760150000|2024-09-19 15:35:50|339.6|337.6|339.68|337.68|339.68|337.68|339.6|337.6|2
1726760160000|2024-09-19 15:36:00|339.65|337.65|339.68|337.68|339.68|337.68|339.65|337.65|2
1726760170000|2024-09-19 15:36:10|339.61|337.61|339.63|337.63|339.63|337.63|339.58|337.58|14
1726760180000|2024-09-19 15:36:20|339.64|337.64|339.58|337.58|339.64|337.64|339.56|337.56|9
1726760190000|2024-09-19 15:36:30|339.57|337.57|339.62|337.62|339.63|337.63|339.57|337.57|14
1726760200000|2024-09-19 15:36:40|339.61|337.61|339.65|337.65|339.66|337.66|339.61|337.61|17
1726760210000|2024-09-19 15:36:50|339.66|337.66|339.64|337.64|339.66|337.66|339.61|337.61|21
1726760220000|2024-09-19 15:37:00|339.65|337.65|339.57|337.57|339.66|337.66|339.57|337.57|11
1726760230000|2024-09-19 15:37:10|339.55|337.55|339.55|337.55|339.57|337.57|339.53|337.53|11
1726760240000|2024-09-19 15:37:20|339.54|337.54|339.56|337.56|339.57|337.57|339.54|337.54|14
1726760250000|2024-09-19 15:37:30|339.55|337.55|339.63|337.63|339.63|337.63|339.55|337.55|11
1726760260000|2024-09-19 15:37:40|339.64|337.64|339.66|337.66|339.66|337.66|339.64|337.64|13
1726760270000|2024-09-19 15:37:50|339.65|337.65|339.63|337.63|339.66|337.66|339.62|337.62|13
1726760280000|2024-09-19 15:38:00|339.64|337.64|339.63|337.63|339.64|337.64|339.63|337.63|8
1726760290000|2024-09-19 15:38:10|339.64|337.64|339.65|337.65|339.67|337.67|339.6|337.6|13
1726760300000|2024-09-19 15:38:20|339.68|337.68|339.62|337.62|339.68|337.68|339.62|337.62|13
1726760310000|2024-09-19 15:38:30|339.63|337.63|339.64|337.64|339.66|337.66|339.63|337.63|14
1726760320000|2024-09-19 15:38:40|339.66|337.66|339.67|337.67|339.68|337.68|339.64|337.64|10
1726760330000|2024-09-19 15:38:50|339.68|337.68|339.67|337.67|339.68|337.68|339.66|337.66|4
1726760340000|2024-09-19 15:39:00|339.68|337.68|339.66|337.66|339.68|337.68|339.66|337.66|7
1726760350000|2024-09-19 15:39:10|339.65|337.65|339.65|337.65|339.65|337.65|339.65|337.65|1
1726760360000|2024-09-19 15:39:20|339.64|337.64|339.71|337.71|339.71|337.71|339.64|337.64|3
1726760370000|2024-09-19 15:39:30|339.72|337.72|339.8|337.8|339.8|337.8|339.72|337.72|14
1726760380000|2024-09-19 15:39:40|339.88|337.88|339.9|337.9|339.9|337.9|339.88|337.88|2
1726760390000|2024-09-19 15:39:50|339.91|337.91|339.87|337.87|339.91|337.91|339.87|337.87|6
1726760410000|2024-09-19 15:40:10|339.86|337.86|339.88|337.88|339.88|337.88|339.84|337.84|5
1726760420000|2024-09-19 15:40:20|339.89|337.89|339.92|337.92|339.92|337.92|339.89|337.89|4
1726760430000|2024-09-19 15:40:30|340.08|338.08|340.14|338.14|340.14|338.14|340.08|338.08|6
1726760440000|2024-09-19 15:40:40|340.15|338.15|340.24|338.24|340.24|338.24|340.15|338.15|11
1726760450000|2024-09-19 15:40:50|340.25|338.25|340.39|338.39|340.39|338.39|340.25|338.25|5
1726760460000|2024-09-19 15:41:00|340.4|338.4|340.37|338.37|340.4|338.4|340.37|338.37|2
1726760470000|2024-09-19 15:41:10|340.38|338.38|340.38|338.38|340.39|338.39|340.38|338.38|3
1726760480000|2024-09-19 15:41:20|340.37|338.37|340.35|338.35|340.37|338.37|340.34|338.34|5
1726760490000|2024-09-19 15:41:30|340.36|338.36|340.39|338.39|340.39|338.39|340.36|338.36|3
1726760500000|2024-09-19 15:41:40|340.4|338.4|340.4|338.4|340.4|338.4|340.4|338.4|1
1726760510000|2024-09-19 15:41:50|340.42|338.42|340.42|338.42|340.42|338.42|340.42|338.42|1
1726760520000|2024-09-19 15:42:00|340.39|338.39|340.39|338.39|340.42|338.42|340.38|338.38|6
1726760550000|2024-09-19 15:42:30|340.41|338.41|340.41|338.41|340.41|338.41|340.41|338.41|1
1726760560000|2024-09-19 15:42:40|340.39|338.39|340.4|338.4|340.4|338.4|340.36|338.36|6
1726760570000|2024-09-19 15:42:50|340.42|338.42|340.42|338.42|340.42|338.42|340.39|338.39|5
1726760580000|2024-09-19 15:43:00|340.43|338.43|340.43|338.43|340.43|338.43|340.43|338.43|1
1726760590000|2024-09-19 15:43:10|340.4|338.4|340.41|338.41|340.41|338.41|340.38|338.38|10
1726760600000|2024-09-19 15:43:20|340.38|338.38|340.41|338.41|340.41|338.41|340.38|338.38|3
1726760610000|2024-09-19 15:43:30|340.43|338.43|340.45|338.45|340.45|338.45|340.39|338.39|3
1726760620000|2024-09-19 15:43:40|340.42|338.42|340.43|338.43|340.43|338.43|340.42|338.42|2
1726760630000|2024-09-19 15:43:50|340.45|338.45|340.43|338.43|340.45|338.45|340.43|338.43|2
1726760640000|2024-09-19 15:44:00|340.48|338.48|340.49|338.49|340.5|338.5|340.47|338.47|6
1726760650000|2024-09-19 15:44:10|340.47|338.47|340.48|338.48|340.48|338.48|340.47|338.47|4
1726760660000|2024-09-19 15:44:20|340.49|338.49|340.48|338.48|340.49|338.49|340.47|338.47|6
1726760670000|2024-09-19 15:44:30|340.49|338.49|340.49|338.49|340.51|338.51|340.49|338.49|3
1726760680000|2024-09-19 15:44:40|340.47|338.47|340.46|338.46|340.47|338.47|340.45|338.45|6
1726760690000|2024-09-19 15:44:50|340.47|338.47|340.48|338.48|340.48|338.48|340.47|338.47|2
1726760700000|2024-09-19 15:45:00|340.47|338.47|340.46|338.46|340.47|338.47|340.41|338.41|10
1726760710000|2024-09-19 15:45:10|340.47|338.47|340.47|338.47|340.49|338.49|340.47|338.47|4
1726760720000|2024-09-19 15:45:20|340.48|338.48|340.49|338.49|340.52|338.52|340.47|338.47|5
1726760730000|2024-09-19 15:45:30|340.52|338.52|340.49|338.49|340.52|338.52|340.49|338.49|2
1726760740000|2024-09-19 15:45:40|340.51|338.51|340.54|338.54|340.54|338.54|340.51|338.51|2
1726760760000|2024-09-19 15:46:00|340.56|338.56|340.53|338.53|340.56|338.56|340.53|338.53|2
1726760770000|2024-09-19 15:46:10|340.55|338.55|340.55|338.55|340.55|338.55|340.55|338.55|1
1726760790000|2024-09-19 15:46:30|340.67|338.67|340.73|338.73|340.73|338.73|340.67|338.67|2
1726760800000|2024-09-19 15:46:40|340.71|338.71|340.69|338.69|340.72|338.72|340.68|338.68|14
1726760810000|2024-09-19 15:46:50|340.68|338.68|340.7|338.7|340.7|338.7|340.68|338.68|6
1726760820000|2024-09-19 15:47:00|340.68|338.68|340.7|338.7|340.77|338.77|340.68|338.68|12
1726760830000|2024-09-19 15:47:10|340.69|338.69|340.56|338.56|340.69|338.69|340.56|338.56|13
1726760840000|2024-09-19 15:47:20|340.57|338.57|340.7|338.7|340.7|338.7|340.57|338.57|9
1726760850000|2024-09-19 15:47:30|340.71|338.71|340.77|338.77|340.78|338.78|340.71|338.71|10
1726760860000|2024-09-19 15:47:40|340.74|338.74|340.72|338.72|340.76|338.76|340.7|338.7|6
1726760870000|2024-09-19 15:47:50|340.71|338.71|340.71|338.71|340.71|338.71|340.71|338.71|1
1726760880000|2024-09-19 15:48:00|340.69|338.69|340.79|338.79|340.79|338.79|340.69|338.69|15
1726760890000|2024-09-19 15:48:10|340.75|338.75|340.78|338.78|340.79|338.79|340.75|338.75|8
1726760900000|2024-09-19 15:48:20|340.79|338.79|340.8|338.8|340.8|338.8|340.79|338.79|2
1726760910000|2024-09-19 15:48:30|340.79|338.79|340.84|338.84|340.85|338.85|340.79|338.79|7
1726760920000|2024-09-19 15:48:40|340.86|338.86|341.04|339.04|341.07|339.07|340.86|338.86|6
1726760930000|2024-09-19 15:48:50|341.07|339.07|341.09|339.09|341.09|339.09|341.07|339.07|2
1726760940000|2024-09-19 15:49:00|341.06|339.06|341.04|339.04|341.06|339.06|341.04|339.04|3
1726760950000|2024-09-19 15:49:10|341.02|339.02|340.99|338.99|341.02|339.02|340.94|338.94|7
1726760960000|2024-09-19 15:49:20|341|339|341.13|339.13|341.13|339.13|341|339|5
1726760970000|2024-09-19 15:49:30|341.09|339.09|341.08|339.08|341.09|339.09|341.08|339.08|2
1726760980000|2024-09-19 15:49:40|341.1|339.1|341.1|339.1|341.1|339.1|341.1|339.1|1
1726760990000|2024-09-19 15:49:50|341.11|339.11|341.14|339.14|341.16|339.16|341.09|339.09|12
1726761000000|2024-09-19 15:50:00|341.15|339.15|341.16|339.16|341.16|339.16|341.13|339.13|4
1726761010000|2024-09-19 15:50:10|341.13|339.13|341.13|339.13|341.18|339.18|341.13|339.13|9
1726761020000|2024-09-19 15:50:20|341.11|339.11|341.15|339.15|341.15|339.15|341.07|339.07|7
1726761030000|2024-09-19 15:50:30|341.16|339.16|340.89|338.89|341.16|339.16|340.89|338.89|14
1726761040000|2024-09-19 15:50:40|340.85|338.85|340.89|338.89|340.89|338.89|340.85|338.85|10
1726761050000|2024-09-19 15:50:50|340.9|338.9|341.04|339.04|341.06|339.06|340.89|338.89|11
1726761060000|2024-09-19 15:51:00|341.05|339.05|340.97|338.97|341.05|339.05|340.93|338.93|17
1726761070000|2024-09-19 15:51:10|340.96|338.96|340.96|338.96|340.96|338.96|340.96|338.96|1
1726761080000|2024-09-19 15:51:20|341.04|339.04|341|339|341.07|339.07|341|339|18
1726761090000|2024-09-19 15:51:30|340.99|338.99|341.03|339.03|341.04|339.04|340.9|338.9|14
1726761100000|2024-09-19 15:51:40|341.02|339.02|341.16|339.16|341.17|339.17|341.02|339.02|13
1726761110000|2024-09-19 15:51:50|341.13|339.13|341.17|339.17|341.17|339.17|341.09|339.09|11
1726761120000|2024-09-19 15:52:00|341.13|339.13|340.98|338.98|341.13|339.13|340.98|338.98|16
1726761130000|2024-09-19 15:52:10|340.97|338.97|340.88|338.88|340.97|338.97|340.84|338.84|19
1726761140000|2024-09-19 15:52:20|340.86|338.86|340.92|338.92|340.92|338.92|340.84|338.84|13
1726761150000|2024-09-19 15:52:30|340.91|338.91|340.91|338.91|340.95|338.95|340.89|338.89|17
1726761160000|2024-09-19 15:52:40|340.93|338.93|340.94|338.94|340.94|338.94|340.91|338.91|3
1726761170000|2024-09-19 15:52:50|340.92|338.92|340.99|338.99|341.03|339.03|340.92|338.92|14
1726761180000|2024-09-19 15:53:00|340.97|338.97|340.94|338.94|340.99|338.99|340.93|338.93|12
1726761190000|2024-09-19 15:53:10|340.95|338.95|340.76|338.76|340.95|338.95|340.73|338.73|14
1726761200000|2024-09-19 15:53:20|340.74|338.74|340.84|338.84|340.84|338.84|340.74|338.74|19
1726761210000|2024-09-19 15:53:30|340.83|338.83|340.78|338.78|340.83|338.83|340.73|338.73|8
1726761220000|2024-09-19 15:53:40|340.79|338.79|340.83|338.83|340.83|338.83|340.77|338.77|17
1726761230000|2024-09-19 15:53:50|340.81|338.81|340.91|338.91|340.91|338.91|340.81|338.81|8
1726761240000|2024-09-19 15:54:00|340.92|338.92|340.92|338.92|340.93|338.93|340.91|338.91|16
1726761250000|2024-09-19 15:54:10|340.93|338.93|340.91|338.91|340.93|338.93|340.91|338.91|5
1726761260000|2024-09-19 15:54:20|340.9|338.9|340.93|338.93|340.94|338.94|340.83|338.83|13
1726761270000|2024-09-19 15:54:30|340.94|338.94|341|339|341.01|339.01|340.93|338.93|15
1726761280000|2024-09-19 15:54:40|341.04|339.04|341|339|341.04|339.04|341|339|5
1726761290000|2024-09-19 15:54:50|340.99|338.99|340.95|338.95|341.02|339.02|340.95|338.95|9
1726761300000|2024-09-19 15:55:00|340.94|338.94|340.91|338.91|340.95|338.95|340.87|338.87|12
1726761310000|2024-09-19 15:55:10|340.9|338.9|340.86|338.86|340.91|338.91|340.86|338.86|6
1726761320000|2024-09-19 15:55:20|340.9|338.9|340.82|338.82|340.9|338.9|340.82|338.82|19
1726761330000|2024-09-19 15:55:30|340.89|338.89|340.97|338.97|340.97|338.97|340.89|338.89|18
1726761340000|2024-09-19 15:55:40|340.99|338.99|340.99|338.99|341|339|340.98|338.98|4
1726761350000|2024-09-19 15:55:50|341|339|340.95|338.95|341|339|340.85|338.85|17
1726761360000|2024-09-19 15:56:00|340.94|338.94|340.91|338.91|340.95|338.95|340.89|338.89|16
1726761370000|2024-09-19 15:56:10|340.92|338.92|340.98|338.98|341|339|340.92|338.92|21
1726761380000|2024-09-19 15:56:20|340.93|338.93|340.93|338.93|340.94|338.94|340.89|338.89|9
1726761390000|2024-09-19 15:56:30|340.97|338.97|341.01|339.01|341.01|339.01|340.96|338.96|18
1726761400000|2024-09-19 15:56:40|341|339|341.01|339.01|341.06|339.06|340.99|338.99|20
1726761410000|2024-09-19 15:56:50|341.02|339.02|341.02|339.02|341.04|339.04|341.02|339.02|4
1726761420000|2024-09-19 15:57:00|341.05|339.05|341.09|339.09|341.12|339.12|341.05|339.05|14
1726761430000|2024-09-19 15:57:10|341.08|339.08|341.08|339.08|341.08|339.08|341.08|339.08|1
1726761440000|2024-09-19 15:57:20|341.09|339.09|341.08|339.08|341.14|339.14|341.08|339.08|13
1726761450000|2024-09-19 15:57:30|341.07|339.07|341.19|339.19|341.19|339.19|341.07|339.07|8
1726761460000|2024-09-19 15:57:40|341.17|339.17|341.17|339.17|341.17|339.17|341.17|339.17|1
1726761470000|2024-09-19 15:57:50|341.18|339.18|341.19|339.19|341.19|339.19|341.14|339.14|7
1726761500000|2024-09-19 15:58:20|341.21|339.21|341.24|339.24|341.24|339.24|341.21|339.21|3
1726761510000|2024-09-19 15:58:30|341.25|339.25|341.27|339.27|341.27|339.27|341.24|339.24|4
1726761520000|2024-09-19 15:58:40|341.21|339.21|341.22|339.22|341.22|339.22|341.21|339.21|2
1726761530000|2024-09-19 15:58:50|341.23|339.23|341.25|339.25|341.25|339.25|341.22|339.22|4
1726761540000|2024-09-19 15:59:00|341.22|339.22|341.21|339.21|341.22|339.22|341.21|339.21|2
1726761550000|2024-09-19 15:59:10|341.19|339.19|341.25|339.25|341.25|339.25|341.19|339.19|6
1726761560000|2024-09-19 15:59:20|341.22|339.22|341.24|339.24|341.24|339.24|341.22|339.22|2
1726761570000|2024-09-19 15:59:30|341.22|339.22|341.22|339.22|341.22|339.22|341.22|339.22|1
1726761580000|2024-09-19 15:59:40|341.23|339.23|341.25|339.25|341.25|339.25|341.23|339.23|5
1726761590000|2024-09-19 15:59:50|341.24|339.24|341.22|339.22|341.24|339.24|341.21|339.21|7
1726761600000|2024-09-19 16:00:00|341.21|339.21|341.19|339.19|341.23|339.23|341.19|339.19|10
1726761620000|2024-09-19 16:00:20|341.21|339.21|341.25|339.25|341.25|339.25|341.21|339.21|4
1726761640000|2024-09-19 16:00:40|341.26|339.26|341.26|339.26|341.26|339.26|341.26|339.26|1
1726761650000|2024-09-19 16:00:50|341.27|339.27|341.28|339.28|341.28|339.28|341.27|339.27|2
1726761660000|2024-09-19 16:01:00|341.31|339.31|341.26|339.26|341.31|339.31|341.21|339.21|7
1726761670000|2024-09-19 16:01:10|341.27|339.27|341.36|339.36|341.4|339.4|341.27|339.27|10
1726761680000|2024-09-19 16:01:20|341.37|339.37|341.39|339.39|341.39|339.39|341.37|339.37|3
1726761690000|2024-09-19 16:01:30|341.41|339.41|341.43|339.43|341.43|339.43|341.41|339.41|3
1726761700000|2024-09-19 16:01:40|341.59|339.59|341.76|339.76|341.76|339.76|341.59|339.59|12
1726761710000|2024-09-19 16:01:50|341.74|339.74|341.88|339.88|341.88|339.88|341.74|339.74|10
1726761720000|2024-09-19 16:02:00|341.86|339.86|341.91|339.91|341.91|339.91|341.86|339.86|17
1726761730000|2024-09-19 16:02:10|341.92|339.92|342.07|340.07|342.07|340.07|341.9|339.9|13
1726761740000|2024-09-19 16:02:20|342.09|340.09|342.15|340.15|342.15|340.15|342.08|340.08|7
1726761750000|2024-09-19 16:02:30|342.16|340.16|342.16|340.16|342.2|340.2|342.16|340.16|10
1726761770000|2024-09-19 16:02:50|342.1|340.1|342.07|340.07|342.1|340.1|342.06|340.06|8
1726761780000|2024-09-19 16:03:00|342.06|340.06|342.17|340.17|342.17|340.17|342.05|340.05|14
1726761790000|2024-09-19 16:03:10|342.18|340.18|342.17|340.17|342.18|340.18|342.16|340.16|3
1726761800000|2024-09-19 16:03:20|342.19|340.19|342.17|340.17|342.25|340.25|342.17|340.17|10
1726761810000|2024-09-19 16:03:30|342.18|340.18|342.21|340.21|342.21|340.21|342.18|340.18|3
1726761820000|2024-09-19 16:03:40|342.19|340.19|342.23|340.23|342.23|340.23|342.17|340.17|9
1726761830000|2024-09-19 16:03:50|342.2|340.2|342.37|340.37|342.41|340.41|342.16|340.16|7
1726761850000|2024-09-19 16:04:10|342.4|340.4|342.43|340.43|342.43|340.43|342.37|340.37|8
1726761860000|2024-09-19 16:04:20|342.44|340.44|342.37|340.37|342.5|340.5|342.37|340.37|9
1726761870000|2024-09-19 16:04:30|342.41|340.41|342.47|340.47|342.48|340.48|342.37|340.37|18
1726761880000|2024-09-19 16:04:40|342.48|340.48|342.44|340.44|342.48|340.48|342.42|340.42|9
1726761890000|2024-09-19 16:04:50|342.45|340.45|342.5|340.5|342.5|340.5|342.45|340.45|4
1726761900000|2024-09-19 16:05:00|342.47|340.47|342.37|340.37|342.47|340.47|342.37|340.37|7
1726761910000|2024-09-19 16:05:10|342.36|340.36|342.36|340.36|342.37|340.37|342.3|340.3|8
1726761920000|2024-09-19 16:05:20|342.37|340.37|342.37|340.37|342.37|340.37|342.36|340.36|5
1726761930000|2024-09-19 16:05:30|342.31|340.31|342.37|340.37|342.37|340.37|342.31|340.31|2
1726761940000|2024-09-19 16:05:40|342.42|340.42|342.38|340.38|342.48|340.48|342.37|340.37|10
1726761950000|2024-09-19 16:05:50|342.37|340.37|342.37|340.37|342.42|340.42|342.37|340.37|7
1726761970000|2024-09-19 16:06:10|342.3|340.3|342.24|340.24|342.3|340.3|342.22|340.22|8
1726761980000|2024-09-19 16:06:20|342.25|340.25|342.29|340.29|342.3|340.3|342.25|340.25|6
1726761990000|2024-09-19 16:06:30|342.28|340.28|342.31|340.31|342.32|340.32|342.25|340.25|7
1726762000000|2024-09-19 16:06:40|342.29|340.29|342.5|340.5|342.5|340.5|342.29|340.29|16
1726762010000|2024-09-19 16:06:50|342.51|340.51|342.57|340.57|342.57|340.57|342.51|340.51|7
1726762020000|2024-09-19 16:07:00|342.55|340.55|342.5|340.5|342.55|340.55|342.5|340.5|4
1726762030000|2024-09-19 16:07:10|342.54|340.54|342.6|340.6|342.6|340.6|342.5|340.5|14
1726762040000|2024-09-19 16:07:20|342.56|340.56|342.54|340.54|342.61|340.61|342.54|340.54|12
1726762050000|2024-09-19 16:07:30|342.55|340.55|342.7|340.7|342.7|340.7|342.54|340.54|20
1726762060000|2024-09-19 16:07:40|342.71|340.71|343.01|341.01|343.02|341.02|342.71|340.71|11
1726762070000|2024-09-19 16:07:50|343.02|341.02|343.01|341.01|343.05|341.05|343.01|341.01|5
1726762090000|2024-09-19 16:08:10|343.03|341.03|343.18|341.18|343.18|341.18|343.03|341.03|12
1726762100000|2024-09-19 16:08:20|343.19|341.19|343.24|341.24|343.24|341.24|343.19|341.19|6
1726762110000|2024-09-19 16:08:30|343.25|341.25|343.31|341.31|343.34|341.34|343.24|341.24|15
1726762120000|2024-09-19 16:08:40|343.33|341.33|343.44|341.44|343.44|341.44|343.33|341.33|4
1726762130000|2024-09-19 16:08:50|343.39|341.39|343.43|341.43|343.43|341.43|343.37|341.37|5
1726762140000|2024-09-19 16:09:00|343.4|341.4|343.43|341.43|343.46|341.46|343.39|341.39|9
1726762150000|2024-09-19 16:09:10|343.44|341.44|343.67|341.67|343.67|341.67|343.44|341.44|5
1726762160000|2024-09-19 16:09:20|343.68|341.68|343.73|341.73|343.74|341.74|343.63|341.63|9
1726762170000|2024-09-19 16:09:30|343.75|341.75|343.78|341.78|343.8|341.8|343.75|341.75|7
1726762180000|2024-09-19 16:09:40|343.82|341.82|343.81|341.81|343.85|341.85|343.78|341.78|8
1726762190000|2024-09-19 16:09:50|343.83|341.83|343.79|341.79|343.85|341.85|343.78|341.78|5
1726762200000|2024-09-19 16:10:00|343.78|341.78|343.87|341.87|343.87|341.87|343.78|341.78|8
1726762210000|2024-09-19 16:10:10|343.85|341.85|343.89|341.89|343.89|341.89|343.85|341.85|9
1726762220000|2024-09-19 16:10:20|343.86|341.86|343.92|341.92|343.92|341.92|343.86|341.86|9
1726762230000|2024-09-19 16:10:30|343.94|341.94|343.98|341.98|343.98|341.98|343.94|341.94|6
1726762240000|2024-09-19 16:10:40|343.97|341.97|343.92|341.92|343.97|341.97|343.89|341.89|16
1726762250000|2024-09-19 16:10:50|343.88|341.88|343.83|341.83|343.88|341.88|343.83|341.83|7
1726762260000|2024-09-19 16:11:00|343.84|341.84|343.83|341.83|343.86|341.86|343.83|341.83|4
1726762270000|2024-09-19 16:11:10|343.79|341.79|343.71|341.71|343.79|341.79|343.71|341.71|9
1726762280000|2024-09-19 16:11:20|343.75|341.75|343.95|341.95|343.95|341.95|343.75|341.75|17
1726762290000|2024-09-19 16:11:30|343.94|341.94|343.86|341.86|343.94|341.94|343.85|341.85|8
1726762300000|2024-09-19 16:11:40|343.85|341.85|343.48|341.48|343.85|341.85|343.48|341.48|15
1726762310000|2024-09-19 16:11:50|343.49|341.49|343.46|341.46|343.55|341.55|343.46|341.46|20
1726762320000|2024-09-19 16:12:00|343.41|341.41|342.62|340.62|343.45|341.45|342.62|340.62|24
1726762330000|2024-09-19 16:12:10|342.57|340.57|342.54|340.54|342.6|340.6|342.45|340.45|21
1726762340000|2024-09-19 16:12:20|342.46|340.46|342.18|340.18|342.46|340.46|342.18|340.18|10
1726762350000|2024-09-19 16:12:30|342.13|340.13|342.25|340.25|342.25|340.25|341.95|339.95|18
1726762360000|2024-09-19 16:12:40|342.27|340.27|342.35|340.35|342.35|340.35|342.25|340.25|4
1726762370000|2024-09-19 16:12:50|342.4|340.4|342.27|340.27|342.4|340.4|342.19|340.19|15
1726762380000|2024-09-19 16:13:00|342.26|340.26|342.55|340.55|342.55|340.55|342.24|340.24|13
1726762390000|2024-09-19 16:13:10|342.54|340.54|342.59|340.59|342.63|340.63|342.43|340.43|8
1726762400000|2024-09-19 16:13:20|342.6|340.6|342.88|340.88|342.91|340.91|342.6|340.6|10
1726762410000|2024-09-19 16:13:30|342.89|340.89|342.77|340.77|342.89|340.89|342.76|340.76|13
1726762420000|2024-09-19 16:13:40|342.85|340.85|342.66|340.66|342.93|340.93|342.66|340.66|15
1726762430000|2024-09-19 16:13:50|342.67|340.67|342.67|340.67|342.69|340.69|342.67|340.67|3
1726762440000|2024-09-19 16:14:00|342.73|340.73|342.39|340.39|342.75|340.75|342.39|340.39|17
1726762450000|2024-09-19 16:14:10|342.42|340.42|342.86|340.86|342.86|340.86|342.39|340.39|21
1726762460000|2024-09-19 16:14:20|342.9|340.9|342.9|340.9|342.95|340.95|342.89|340.89|18
1726762470000|2024-09-19 16:14:30|342.94|340.94|342.95|340.95|342.97|340.97|342.94|340.94|5
1726762480000|2024-09-19 16:14:40|342.89|340.89|342.84|340.84|342.89|340.89|342.83|340.83|5
1726762490000|2024-09-19 16:14:50|342.89|340.89|342.95|340.95|342.95|340.95|342.83|340.83|8
1726762500000|2024-09-19 16:15:00|342.93|340.93|342.91|340.91|342.93|340.93|342.91|340.91|3
1726762510000|2024-09-19 16:15:10|342.93|340.93|342.95|340.95|342.97|340.97|342.91|340.91|6
1726762520000|2024-09-19 16:15:20|342.97|340.97|342.99|340.99|342.99|340.99|342.97|340.97|2
1726762530000|2024-09-19 16:15:30|342.95|340.95|342.98|340.98|343.02|341.02|342.94|340.94|9
1726762540000|2024-09-19 16:15:40|343.01|341.01|343.02|341.02|343.02|341.02|342.96|340.96|19
1726762550000|2024-09-19 16:15:50|343.03|341.03|343.32|341.32|343.35|341.35|342.98|340.98|11
1726762560000|2024-09-19 16:16:00|343.3|341.3|343.98|341.98|343.98|341.98|343.27|341.27|18
1726762570000|2024-09-19 16:16:10|343.97|341.97|343.98|341.98|343.98|341.98|343.94|341.94|5
1726762580000|2024-09-19 16:16:20|343.97|341.97|343.92|341.92|343.97|341.97|343.83|341.83|16
1726762590000|2024-09-19 16:16:30|343.84|341.84|343.81|341.81|343.86|341.86|343.8|341.8|13
1726762600000|2024-09-19 16:16:40|343.82|341.82|343.54|341.54|343.84|341.84|343.46|341.46|21
1726762610000|2024-09-19 16:16:50|343.5|341.5|343.41|341.41|343.5|341.5|343.41|341.41|16
1726762620000|2024-09-19 16:17:00|343.42|341.42|343.33|341.33|343.62|341.62|343.32|341.32|25
1726762630000|2024-09-19 16:17:10|343.32|341.32|343.3|341.3|343.36|341.36|343.25|341.25|15
1726762640000|2024-09-19 16:17:20|343.29|341.29|343.08|341.08|343.31|341.31|343.08|341.08|17
1726762650000|2024-09-19 16:17:30|343.09|341.09|342.99|340.99|343.13|341.13|342.99|340.99|17
1726762660000|2024-09-19 16:17:40|343|341|343.17|341.17|343.19|341.19|343|341|15
1726762670000|2024-09-19 16:17:50|343.15|341.15|343.2|341.2|343.21|341.21|343.01|341.01|25
1726762680000|2024-09-19 16:18:00|343.18|341.18|343.15|341.15|343.18|341.18|343.07|341.07|20
1726762690000|2024-09-19 16:18:10|343.14|341.14|343.29|341.29|343.29|341.29|343.14|341.14|14
1726762700000|2024-09-19 16:18:20|343.3|341.3|343.31|341.31|343.33|341.33|343.26|341.26|16
1726762710000|2024-09-19 16:18:30|343.3|341.3|343.37|341.37|343.38|341.38|343.29|341.29|13
1726762720000|2024-09-19 16:18:40|343.41|341.41|343.39|341.39|343.41|341.41|343.32|341.32|16
1726762730000|2024-09-19 16:18:50|343.4|341.4|343.41|341.41|343.48|341.48|343.39|341.39|18
1726762740000|2024-09-19 16:19:00|343.42|341.42|343.56|341.56|343.56|341.56|343.4|341.4|17
1726762750000|2024-09-19 16:19:10|343.59|341.59|343.6|341.6|343.72|341.72|343.59|341.59|19
1726762760000|2024-09-19 16:19:20|343.54|341.54|343.51|341.51|343.54|341.54|343.48|341.48|16
1726762770000|2024-09-19 16:19:30|343.52|341.52|343.6|341.6|343.66|341.66|343.5|341.5|24
1726762780000|2024-09-19 16:19:40|343.61|341.61|343.52|341.52|343.63|341.63|343.52|341.52|16
1726762790000|2024-09-19 16:19:50|343.46|341.46|343.35|341.35|343.46|341.46|343.35|341.35|15
1726762800000|2024-09-19 16:20:00|343.39|341.39|343.47|341.47|343.57|341.57|343.36|341.36|30
1726762810000|2024-09-19 16:20:10|343.49|341.49|343.63|341.63|343.68|341.68|343.49|341.49|24
1726762820000|2024-09-19 16:20:20|343.64|341.64|343.96|341.96|343.97|341.97|343.64|341.64|22
1726762830000|2024-09-19 16:20:30|343.97|341.97|343.98|341.98|343.99|341.99|343.96|341.96|7
1726762840000|2024-09-19 16:20:40|343.97|341.97|343.96|341.96|343.97|341.97|343.96|341.96|2
1726762850000|2024-09-19 16:20:50|343.95|341.95|343.86|341.86|343.97|341.97|343.82|341.82|21
1726762860000|2024-09-19 16:21:00|343.87|341.87|343.87|341.87|343.9|341.9|343.79|341.79|24
1726762870000|2024-09-19 16:21:10|343.85|341.85|343.97|341.97|343.98|341.98|343.85|341.85|25
1726762880000|2024-09-19 16:21:20|343.98|341.98|344.25|342.25|344.25|342.25|343.98|341.98|4
1726762890000|2024-09-19 16:21:30|344.24|342.24|344.26|342.26|344.26|342.26|344.19|342.19|23
1726762900000|2024-09-19 16:21:40|344.24|342.24|344.28|342.28|344.28|342.28|344.2|342.2|14
1726762910000|2024-09-19 16:21:50|344.3|342.3|344.28|342.28|344.3|342.3|344.28|342.28|2
1726762920000|2024-09-19 16:22:00|344.27|342.27|344.25|342.25|344.27|342.27|344.08|342.08|18
1726762930000|2024-09-19 16:22:10|344.24|342.24|344.28|342.28|344.29|342.29|344.24|342.24|10
1726762940000|2024-09-19 16:22:20|344.31|342.31|344.28|342.28|344.33|342.33|344.25|342.25|13
1726762950000|2024-09-19 16:22:30|344.27|342.27|344.26|342.26|344.27|342.27|344.24|342.24|8
1726762960000|2024-09-19 16:22:40|344.25|342.25|344.33|342.33|344.33|342.33|344.25|342.25|9
1726762970000|2024-09-19 16:22:50|344.34|342.34|344.28|342.28|344.36|342.36|344.28|342.28|7
1726762980000|2024-09-19 16:23:00|344.27|342.27|343.7|341.7|344.27|342.27|343.7|341.7|13
1726762990000|2024-09-19 16:23:10|343.69|341.69|343.78|341.78|343.78|341.78|343.5|341.5|15
1726763000000|2024-09-19 16:23:20|343.79|341.79|343.97|341.97|344.04|342.04|343.76|341.76|14
1726763010000|2024-09-19 16:23:30|343.98|341.98|344.02|342.02|344.03|342.03|343.85|341.85|7
1726763020000|2024-09-19 16:23:40|344|342|343.98|341.98|344|342|343.96|341.96|11
1726763030000|2024-09-19 16:23:50|343.97|341.97|343.9|341.9|343.98|341.98|343.86|341.86|11
1726763040000|2024-09-19 16:24:00|343.88|341.88|343.85|341.85|343.88|341.88|343.85|341.85|3
1726763050000|2024-09-19 16:24:10|343.84|341.84|343.51|341.51|343.87|341.87|343.4|341.4|27
1726763060000|2024-09-19 16:24:20|343.5|341.5|343.63|341.63|343.63|341.63|343.39|341.39|11
1726763070000|2024-09-19 16:24:30|343.64|341.64|343.88|341.88|343.88|341.88|343.6|341.6|6
1726763080000|2024-09-19 16:24:40|343.85|341.85|343.95|341.95|343.96|341.96|343.77|341.77|16
1726763090000|2024-09-19 16:24:50|343.96|341.96|343.96|341.96|343.96|341.96|343.96|341.96|1
1726763100000|2024-09-19 16:25:00|343.95|341.95|344.02|342.02|344.02|342.02|343.91|341.91|6
1726763110000|2024-09-19 16:25:10|343.98|341.98|343.89|341.89|344|342|343.89|341.89|7
1726763120000|2024-09-19 16:25:20|343.92|341.92|344.16|342.16|344.19|342.19|343.92|341.92|12
1726763130000|2024-09-19 16:25:30|344.2|342.2|344.15|342.15|344.32|342.32|344.12|342.12|16
1726763140000|2024-09-19 16:25:40|344.16|342.16|344.3|342.3|344.31|342.31|344.15|342.15|9
1726763150000|2024-09-19 16:25:50|344.34|342.34|344.3|342.3|344.38|342.38|344.29|342.29|10
1726763160000|2024-09-19 16:26:00|344.32|342.32|344.3|342.3|344.35|342.35|344.3|342.3|9
1726763180000|2024-09-19 16:26:20|344.36|342.36|344.45|342.45|344.45|342.45|344.36|342.36|9
1726763190000|2024-09-19 16:26:30|344.42|342.42|344.42|342.42|344.42|342.42|344.35|342.35|14
1726763200000|2024-09-19 16:26:40|344.44|342.44|344.44|342.44|344.5|342.5|344.42|342.42|7
1726763210000|2024-09-19 16:26:50|344.45|342.45|344.45|342.45|344.5|342.5|344.43|342.43|16
1726763220000|2024-09-19 16:27:00|344.48|342.48|344.42|342.42|344.5|342.5|344.42|342.42|12
1726763230000|2024-09-19 16:27:10|344.44|342.44|344.69|342.69|344.71|342.71|344.44|342.44|14
1726763240000|2024-09-19 16:27:20|344.66|342.66|344.85|342.85|344.87|342.87|344.59|342.59|25
1726763250000|2024-09-19 16:27:30|344.86|342.86|344.86|342.86|344.86|342.86|344.84|342.84|8
1726763260000|2024-09-19 16:27:40|344.88|342.88|345.03|343.03|345.04|343.04|344.86|342.86|10
1726763270000|2024-09-19 16:27:50|345.02|343.02|345.01|343.01|345.02|343.02|344.98|342.98|5
1726763280000|2024-09-19 16:28:00|345.03|343.03|344.81|342.81|345.03|343.03|344.79|342.79|17
1726763290000|2024-09-19 16:28:10|344.8|342.8|345|343|345.01|343.01|344.77|342.77|28
1726763300000|2024-09-19 16:28:20|345.01|343.01|345|343|345.07|343.07|345|343|15
1726763310000|2024-09-19 16:28:30|344.99|342.99|344.99|342.99|344.99|342.99|344.89|342.89|14
1726763320000|2024-09-19 16:28:40|345|343|345|343|345|343|344.91|342.91|15
1726763330000|2024-09-19 16:28:50|344.97|342.97|344.88|342.88|344.97|342.97|344.88|342.88|5
1726763340000|2024-09-19 16:29:00|344.87|342.87|344.86|342.86|344.87|342.87|344.83|342.83|10
1726763350000|2024-09-19 16:29:10|344.85|342.85|345.01|343.01|345.01|343.01|344.83|342.83|19
1726763360000|2024-09-19 16:29:20|345.02|343.02|345.02|343.02|345.04|343.04|344.98|342.98|11
1726763370000|2024-09-19 16:29:30|345.03|343.03|345|343|345.03|343.03|345|343|7
1726763380000|2024-09-19 16:29:40|345.01|343.01|345.06|343.06|345.06|343.06|345.01|343.01|7
1726763390000|2024-09-19 16:29:50|345.01|343.01|345.05|343.05|345.05|343.05|345.01|343.01|5
1726763400000|2024-09-19 16:30:00|345.07|343.07|345.03|343.03|345.14|343.14|345.03|343.03|13
1726763410000|2024-09-19 16:30:10|344.93|342.93|345.06|343.06|345.1|343.1|344.9|342.9|20
1726763420000|2024-09-19 16:30:20|345.07|343.07|345.11|343.11|345.11|343.11|345.02|343.02|8
1726763430000|2024-09-19 16:30:30|345.12|343.12|345.11|343.11|345.13|343.13|345.11|343.11|3
1726763440000|2024-09-19 16:30:40|345.12|343.12|345.09|343.09|345.12|343.12|345.09|343.09|8
1726763450000|2024-09-19 16:30:50|345.07|343.07|345.12|343.12|345.12|343.12|344.96|342.96|17
1726763460000|2024-09-19 16:31:00|345.13|343.13|345.03|343.03|345.14|343.14|344.98|342.98|17
1726763470000|2024-09-19 16:31:10|344.99|342.99|344.91|342.91|345.1|343.1|344.91|342.91|15
1726763480000|2024-09-19 16:31:20|344.92|342.92|345.08|343.08|345.13|343.13|344.92|342.92|11
1726763490000|2024-09-19 16:31:30|345.1|343.1|345.12|343.12|345.12|343.12|344.9|342.9|23
1726763500000|2024-09-19 16:31:40|345.13|343.13|345.25|343.25|345.25|343.25|345.06|343.06|15
1726763510000|2024-09-19 16:31:50|345.21|343.21|345|343|345.23|343.23|345|343|17
1726763520000|2024-09-19 16:32:00|345.02|343.02|345.03|343.03|345.03|343.03|344.8|342.8|26
1726763530000|2024-09-19 16:32:10|345.17|343.17|345.18|343.18|345.24|343.24|345.14|343.14|21
1726763540000|2024-09-19 16:32:20|345.19|343.19|345.2|343.2|345.2|343.2|345.14|343.14|7
1726763550000|2024-09-19 16:32:30|345.21|343.21|345.48|343.48|345.48|343.48|345.21|343.21|14
1726763560000|2024-09-19 16:32:40|345.47|343.47|345.53|343.53|345.53|343.53|345.47|343.47|9
1726763570000|2024-09-19 16:32:50|345.55|343.55|345.61|343.61|345.74|343.74|345.55|343.55|17
1726763580000|2024-09-19 16:33:00|345.65|343.65|345.25|343.25|345.74|343.74|345.25|343.25|17
1726763590000|2024-09-19 16:33:10|345.22|343.22|345.59|343.59|345.66|343.66|345.22|343.22|28
1726763600000|2024-09-19 16:33:20|345.58|343.58|345.62|343.62|345.62|343.62|345.45|343.45|23
1726763610000|2024-09-19 16:33:30|345.63|343.63|345.58|343.58|345.65|343.65|345.53|343.53|15
1726763620000|2024-09-19 16:33:40|345.59|343.59|345.56|343.56|345.59|343.59|345.51|343.51|26
1726763630000|2024-09-19 16:33:50|345.55|343.55|345.61|343.61|345.66|343.66|345.49|343.49|22
1726763640000|2024-09-19 16:34:00|345.6|343.6|345.64|343.64|345.8|343.8|345.58|343.58|27
1726763650000|2024-09-19 16:34:10|345.63|343.63|345.39|343.39|345.63|343.63|345.37|343.37|23
1726763660000|2024-09-19 16:34:20|345.36|343.36|345.43|343.43|345.45|343.45|345.32|343.32|27
1726763670000|2024-09-19 16:34:30|345.44|343.44|345.47|343.47|345.56|343.56|345.33|343.33|28
1726763680000|2024-09-19 16:34:40|345.48|343.48|345.56|343.56|345.67|343.67|345.46|343.46|20
1726763690000|2024-09-19 16:34:50|345.58|343.58|345.63|343.63|345.65|343.65|345.57|343.57|14
1726763700000|2024-09-19 16:35:00|345.61|343.61|345.51|343.51|345.61|343.61|345.5|343.5|24
1726763710000|2024-09-19 16:35:10|345.53|343.53|345.58|343.58|345.58|343.58|345.49|343.49|16
1726763720000|2024-09-19 16:35:20|345.53|343.53|345.64|343.64|345.67|343.67|345.53|343.53|11
1726763730000|2024-09-19 16:35:30|345.61|343.61|345.6|343.6|345.74|343.74|345.6|343.6|20
1726763740000|2024-09-19 16:35:40|345.59|343.59|345.41|343.41|345.6|343.6|345.4|343.4|16
1726763750000|2024-09-19 16:35:50|345.46|343.46|345.33|343.33|345.46|343.46|345.3|343.3|10
1726763760000|2024-09-19 16:36:00|345.36|343.36|345.47|343.47|345.53|343.53|345.31|343.31|11
1726763770000|2024-09-19 16:36:10|345.5|343.5|345.56|343.56|345.6|343.6|345.43|343.43|19
1726763780000|2024-09-19 16:36:20|345.57|343.57|345.57|343.57|345.57|343.57|345.5|343.5|20
1726763790000|2024-09-19 16:36:30|345.62|343.62|345.74|343.74|345.74|343.74|345.51|343.51|22
1726763800000|2024-09-19 16:36:40|345.72|343.72|345.66|343.66|345.73|343.73|345.65|343.65|8
1726763810000|2024-09-19 16:36:50|345.63|343.63|345.68|343.68|345.69|343.69|345.59|343.59|19
1726763820000|2024-09-19 16:37:00|345.65|343.65|345.61|343.61|345.65|343.65|345.52|343.52|20
1726763830000|2024-09-19 16:37:10|345.6|343.6|345.7|343.7|345.7|343.7|345.6|343.6|9
1726763840000|2024-09-19 16:37:20|345.69|343.69|345.81|343.81|345.81|343.81|345.67|343.67|13
1726763860000|2024-09-19 16:37:40|345.8|343.8|345.73|343.73|345.81|343.81|345.66|343.66|15
1726763870000|2024-09-19 16:37:50|345.74|343.74|345.7|343.7|345.74|343.74|345.7|343.7|4
1726763880000|2024-09-19 16:38:00|345.72|343.72|345.51|343.51|345.72|343.72|345.51|343.51|19
1726763890000|2024-09-19 16:38:10|345.48|343.48|345.69|343.69|345.71|343.71|345.48|343.48|20
1726763900000|2024-09-19 16:38:20|345.71|343.71|345.77|343.77|345.77|343.77|345.69|343.69|8
1726763910000|2024-09-19 16:38:30|345.78|343.78|345.88|343.88|345.88|343.88|345.78|343.78|8
1726763920000|2024-09-19 16:38:40|345.85|343.85|345.87|343.87|345.87|343.87|345.85|343.85|2
1726763930000|2024-09-19 16:38:50|345.9|343.9|345.84|343.84|345.9|343.9|345.82|343.82|7
1726763940000|2024-09-19 16:39:00|345.82|343.82|345.76|343.76|345.82|343.82|345.71|343.71|12
1726763950000|2024-09-19 16:39:10|345.77|343.77|345.72|343.72|345.77|343.77|345.71|343.71|17
1726763960000|2024-09-19 16:39:20|345.73|343.73|345.76|343.76|345.76|343.76|345.73|343.73|2
1726763970000|2024-09-19 16:39:30|345.77|343.77|345.79|343.79|345.81|343.81|345.76|343.76|8
1726763980000|2024-09-19 16:39:40|345.8|343.8|345.8|343.8|345.82|343.82|345.77|343.77|8
1726763990000|2024-09-19 16:39:50|345.81|343.81|345.82|343.82|345.82|343.82|345.77|343.77|7
1726764000000|2024-09-19 16:40:00|345.79|343.79|345.79|343.79|345.79|343.79|345.77|343.77|5
1726764010000|2024-09-19 16:40:10|345.77|343.77|345.67|343.67|345.77|343.77|345.62|343.62|21
1726764020000|2024-09-19 16:40:20|345.69|343.69|345.74|343.74|345.77|343.77|345.63|343.63|12
1726764030000|2024-09-19 16:40:30|345.76|343.76|345.7|343.7|345.76|343.76|345.64|343.64|17
1726764040000|2024-09-19 16:40:40|345.68|343.68|345.82|343.82|345.82|343.82|345.68|343.68|10
1726764050000|2024-09-19 16:40:50|345.77|343.77|345.65|343.65|345.77|343.77|345.65|343.65|11
1726764060000|2024-09-19 16:41:00|345.63|343.63|345.49|343.49|345.68|343.68|345.49|343.49|20
1726764070000|2024-09-19 16:41:10|345.47|343.47|345.25|343.25|345.47|343.47|345.25|343.25|22
1726764080000|2024-09-19 16:41:20|345.27|343.27|345.27|343.27|345.27|343.27|345.27|343.27|1
1726764090000|2024-09-19 16:41:30|345.25|343.25|345.24|343.24|345.31|343.31|345.17|343.17|15
1726764100000|2024-09-19 16:41:40|345.28|343.28|345.28|343.28|345.31|343.31|345.25|343.25|15
1726764110000|2024-09-19 16:41:50|345.27|343.27|345.39|343.39|345.39|343.39|345.27|343.27|17
1726764120000|2024-09-19 16:42:00|345.38|343.38|345.55|343.55|345.59|343.59|345.33|343.33|21
1726764130000|2024-09-19 16:42:10|345.56|343.56|345.66|343.66|345.7|343.7|345.55|343.55|12
1726764140000|2024-09-19 16:42:20|345.65|343.65|345.59|343.59|345.69|343.69|345.59|343.59|14
1726764150000|2024-09-19 16:42:30|345.6|343.6|345.61|343.61|345.66|343.66|345.59|343.59|17
1726764160000|2024-09-19 16:42:40|345.62|343.62|345.71|343.71|345.78|343.78|345.59|343.59|19
1726764170000|2024-09-19 16:42:50|345.7|343.7|345.63|343.63|345.73|343.73|345.63|343.63|13
1726764180000|2024-09-19 16:43:00|345.64|343.64|345.63|343.63|345.7|343.7|345.61|343.61|10
1726764190000|2024-09-19 16:43:10|345.61|343.61|345.69|343.69|345.69|343.69|345.6|343.6|14
1726764200000|2024-09-19 16:43:20|345.7|343.7|345.79|343.79|345.79|343.79|345.7|343.7|8
1726764210000|2024-09-19 16:43:30|345.77|343.77|345.66|343.66|345.77|343.77|345.66|343.66|14
1726764220000|2024-09-19 16:43:40|345.69|343.69|345.73|343.73|345.73|343.73|345.66|343.66|5
1726764230000|2024-09-19 16:43:50|345.71|343.71|345.8|343.8|345.81|343.81|345.69|343.69|5
1726764240000|2024-09-19 16:44:00|345.77|343.77|345.82|343.82|345.82|343.82|345.72|343.72|7
1726764250000|2024-09-19 16:44:10|345.84|343.84|345.81|343.81|345.86|343.86|345.81|343.81|4
1726764260000|2024-09-19 16:44:20|345.8|343.8|345.8|343.8|345.82|343.82|345.8|343.8|3
1726764270000|2024-09-19 16:44:30|345.79|343.79|345.66|343.66|345.79|343.79|345.66|343.66|9
1726764280000|2024-09-19 16:44:40|345.65|343.65|345.7|343.7|345.7|343.7|345.63|343.63|13
1726764290000|2024-09-19 16:44:50|345.71|343.71|345.78|343.78|345.78|343.78|345.71|343.71|10
1726764300000|2024-09-19 16:45:00|345.76|343.76|345.74|343.74|345.79|343.79|345.72|343.72|20
1726764310000|2024-09-19 16:45:10|345.72|343.72|345.74|343.74|345.74|343.74|345.72|343.72|2
1726764320000|2024-09-19 16:45:20|345.77|343.77|345.8|343.8|345.8|343.8|345.75|343.75|11
1726764330000|2024-09-19 16:45:30|345.82|343.82|345.81|343.81|345.82|343.82|345.8|343.8|3
1726764340000|2024-09-19 16:45:40|345.82|343.82|345.88|343.88|345.88|343.88|345.82|343.82|6
1726764360000|2024-09-19 16:46:00|346.06|344.06|346.14|344.14|346.17|344.17|346.06|344.06|7
1726764370000|2024-09-19 16:46:10|346.16|344.16|346.11|344.11|346.16|344.16|346.07|344.07|7
1726764380000|2024-09-19 16:46:20|346.15|344.15|346.17|344.17|346.19|344.19|346.12|344.12|7
1726764390000|2024-09-19 16:46:30|346.2|344.2|346.4|344.4|346.48|344.48|346.2|344.2|24
1726764400000|2024-09-19 16:46:40|346.38|344.38|346.39|344.39|346.45|344.45|346.38|344.38|11
1726764410000|2024-09-19 16:46:50|346.4|344.4|346.52|344.52|346.52|344.52|346.4|344.4|17
1726764420000|2024-09-19 16:47:00|346.54|344.54|346.52|344.52|346.58|344.58|346.45|344.45|17
1726764430000|2024-09-19 16:47:10|346.5|344.5|346.71|344.71|346.71|344.71|346.5|344.5|21
1726764440000|2024-09-19 16:47:20|346.7|344.7|346.64|344.64|346.71|344.71|346.6|344.6|19
1726764460000|2024-09-19 16:47:40|346.68|344.68|346.64|344.64|346.68|344.68|346.62|344.62|11
1726764470000|2024-09-19 16:47:50|346.67|344.67|346.58|344.58|346.67|344.67|346.58|344.58|7
1726764480000|2024-09-19 16:48:00|346.57|344.57|346.54|344.54|346.61|344.61|346.49|344.49|17
1726764490000|2024-09-19 16:48:10|346.5|344.5|346.53|344.53|346.57|344.57|346.48|344.48|15
1726764500000|2024-09-19 16:48:20|346.52|344.52|346.45|344.45|346.52|344.52|346.41|344.41|9
1726764510000|2024-09-19 16:48:30|346.44|344.44|346.48|344.48|346.51|344.51|346.43|344.43|6
1726764520000|2024-09-19 16:48:40|346.47|344.47|346.57|344.57|346.57|344.57|346.47|344.47|13
1726764530000|2024-09-19 16:48:50|346.51|344.51|346.75|344.75|346.75|344.75|346.51|344.51|9
1726764540000|2024-09-19 16:49:00|346.76|344.76|346.73|344.73|346.76|344.76|346.69|344.69|12
1726764550000|2024-09-19 16:49:10|346.72|344.72|346.77|344.77|346.79|344.79|346.67|344.67|16
1726764570000|2024-09-19 16:49:30|346.73|344.73|346.71|344.71|346.74|344.74|346.71|344.71|4
1726764580000|2024-09-19 16:49:40|346.69|344.69|346.72|344.72|346.73|344.73|346.68|344.68|18
1726764600000|2024-09-19 16:50:00|346.69|344.69|346.66|344.66|346.69|344.69|346.66|344.66|2
1726764620000|2024-09-19 16:50:20|346.65|344.65|346.69|344.69|346.7|344.7|346.64|344.64|10
1726764630000|2024-09-19 16:50:30|346.68|344.68|346.74|344.74|346.74|344.74|346.66|344.66|10
1726764640000|2024-09-19 16:50:40|346.75|344.75|346.74|344.74|346.76|344.76|346.73|344.73|11
1726764650000|2024-09-19 16:50:50|346.75|344.75|346.79|344.79|346.79|344.79|346.74|344.74|7
1726764660000|2024-09-19 16:51:00|346.8|344.8|346.79|344.79|346.8|344.8|346.77|344.77|12
1726764670000|2024-09-19 16:51:10|346.8|344.8|347|345|347.05|345.05|346.8|344.8|11
1726764690000|2024-09-19 16:51:30|346.99|344.99|346.77|344.77|347|345|346.77|344.77|14
1726764710000|2024-09-19 16:51:50|346.76|344.76|346.77|344.77|346.77|344.77|346.76|344.76|2
1726764720000|2024-09-19 16:52:00|346.81|344.81|346.81|344.81|346.86|344.86|346.77|344.77|16
1726764730000|2024-09-19 16:52:10|346.8|344.8|346.83|344.83|346.83|344.83|346.79|344.79|6
1726764740000|2024-09-19 16:52:20|346.84|344.84|346.84|344.84|346.84|344.84|346.71|344.71|19
1726764750000|2024-09-19 16:52:30|346.81|344.81|346.82|344.82|346.84|344.84|346.81|344.81|14
1726764760000|2024-09-19 16:52:40|346.81|344.81|346.68|344.68|346.81|344.81|346.67|344.67|15
1726764770000|2024-09-19 16:52:50|346.71|344.71|346.71|344.71|346.77|344.77|346.68|344.68|15
1726764780000|2024-09-19 16:53:00|346.72|344.72|346.85|344.85|346.86|344.86|346.71|344.71|10
1726764790000|2024-09-19 16:53:10|346.86|344.86|347.12|345.12|347.12|345.12|346.82|344.82|20
1726764800000|2024-09-19 16:53:20|347.17|345.17|347.18|345.18|347.18|345.18|347.12|345.12|9
1726764810000|2024-09-19 16:53:30|347.12|345.12|347.24|345.24|347.26|345.26|347.12|345.12|16
1726764820000|2024-09-19 16:53:40|347.25|345.25|347.29|345.29|347.29|345.29|347.24|345.24|7
1726764830000|2024-09-19 16:53:50|347.26|345.26|347.2|345.2|347.29|345.29|347.2|345.2|16
1726764840000|2024-09-19 16:54:00|347.18|345.18|347.11|345.11|347.18|345.18|347.05|345.05|22
1726764850000|2024-09-19 16:54:10|347.12|345.12|347.24|345.24|347.24|345.24|347.1|345.1|18
1726764860000|2024-09-19 16:54:20|347.22|345.22|347.13|345.13|347.22|345.22|347.12|345.12|10
1726764880000|2024-09-19 16:54:40|347.21|345.21|347.24|345.24|347.24|345.24|347.15|345.15|22
1726764900000|2024-09-19 16:55:00|347.22|345.22|346.93|344.93|347.24|345.24|346.88|344.88|20
1726764910000|2024-09-19 16:55:10|346.92|344.92|347.05|345.05|347.07|345.07|346.91|344.91|13
1726764920000|2024-09-19 16:55:20|347.04|345.04|346.82|344.82|347.04|345.04|346.82|344.82|7
1726764930000|2024-09-19 16:55:30|346.71|344.71|346.85|344.85|346.87|344.87|346.7|344.7|7
1726764940000|2024-09-19 16:55:40|346.83|344.83|346.33|344.33|346.83|344.83|346.33|344.33|16
1726764950000|2024-09-19 16:55:50|346.32|344.32|346.41|344.41|346.41|344.41|346.2|344.2|20
1726764960000|2024-09-19 16:56:00|346.43|344.43|346.27|344.27|346.51|344.51|346.27|344.27|23
1726764970000|2024-09-19 16:56:10|346.21|344.21|345.88|343.88|346.21|344.21|345.84|343.84|29
1726764980000|2024-09-19 16:56:20|345.87|343.87|345.87|343.87|345.91|343.91|345.85|343.85|13
1726764990000|2024-09-19 16:56:30|345.88|343.88|346.13|344.13|346.13|344.13|345.85|343.85|16
1726765000000|2024-09-19 16:56:40|346.07|344.07|346.2|344.2|346.21|344.21|346.07|344.07|22
1726765010000|2024-09-19 16:56:50|346.17|344.17|346.11|344.11|346.18|344.18|346.06|344.06|14
1726765020000|2024-09-19 16:57:00|346.09|344.09|345.88|343.88|346.09|344.09|345.87|343.87|25
1726765030000|2024-09-19 16:57:10|345.87|343.87|345.7|343.7|345.9|343.9|345.7|343.7|20
1726765040000|2024-09-19 16:57:20|345.71|343.71|345.79|343.79|345.92|343.92|345.71|343.71|25
1726765050000|2024-09-19 16:57:30|345.82|343.82|345.85|343.85|345.89|343.89|345.82|343.82|8
1726765060000|2024-09-19 16:57:40|345.86|343.86|345.88|343.88|345.98|343.98|345.83|343.83|15
1726765070000|2024-09-19 16:57:50|345.89|343.89|345.92|343.92|345.92|343.92|345.86|343.86|18
1726765080000|2024-09-19 16:58:00|345.93|343.93|345.88|343.88|345.94|343.94|345.79|343.79|16
1726765090000|2024-09-19 16:58:10|345.86|343.86|345.76|343.76|345.93|343.93|345.7|343.7|24
1726765100000|2024-09-19 16:58:20|345.77|343.77|345.71|343.71|345.79|343.79|345.68|343.68|19
1726765110000|2024-09-19 16:58:30|345.7|343.7|345.64|343.64|345.71|343.71|345.63|343.63|19
1726765120000|2024-09-19 16:58:40|345.68|343.68|345.5|343.5|345.71|343.71|345.49|343.49|16
1726765130000|2024-09-19 16:58:50|345.49|343.49|345.51|343.51|345.51|343.51|345.47|343.47|8
1726765140000|2024-09-19 16:59:00|345.48|343.48|345.75|343.75|345.75|343.75|345.48|343.48|18
1726765150000|2024-09-19 16:59:10|345.79|343.79|345.79|343.79|345.86|343.86|345.75|343.75|26
1726765160000|2024-09-19 16:59:20|345.78|343.78|345.98|343.98|345.98|343.98|345.77|343.77|14
1726765170000|2024-09-19 16:59:30|345.96|343.96|345.96|343.96|345.97|343.97|345.96|343.96|7
1726765180000|2024-09-19 16:59:40|345.95|343.95|345.99|343.99|346.04|344.04|345.95|343.95|21
1726765190000|2024-09-19 16:59:50|346.03|344.03|346.02|344.02|346.03|344.03|346.02|344.02|6
1726765200000|2024-09-19 17:00:00|346.01|344.01|346.09|344.09|346.11|344.11|345.89|343.89|15
1726765210000|2024-09-19 17:00:10|346.15|344.15|346.04|344.04|346.15|344.15|346|344|21
1726765220000|2024-09-19 17:00:20|346.05|344.05|346.28|344.28|346.28|344.28|346.01|344.01|15
1726765230000|2024-09-19 17:00:30|346.29|344.29|346.34|344.34|346.38|344.38|346.23|344.23|16
1726765240000|2024-09-19 17:00:40|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|1
1726765250000|2024-09-19 17:00:50|346.43|344.43|346.39|344.39|346.43|344.43|346.34|344.34|20
1726765260000|2024-09-19 17:01:00|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|1
1726765270000|2024-09-19 17:01:10|346.33|344.33|346.22|344.22|346.33|344.33|346.18|344.18|15
1726765280000|2024-09-19 17:01:20|346.21|344.21|346.32|344.32|346.34|344.34|346.21|344.21|23
1726765290000|2024-09-19 17:01:30|346.33|344.33|346.35|344.35|346.44|344.44|346.32|344.32|15
1726765300000|2024-09-19 17:01:40|346.34|344.34|346.46|344.46|346.46|344.46|346.28|344.28|25
1726765310000|2024-09-19 17:01:50|346.45|344.45|346.44|344.44|346.46|344.46|346.44|344.44|8
1726765320000|2024-09-19 17:02:00|346.43|344.43|346.3|344.3|346.44|344.44|346.28|344.28|20
1726765330000|2024-09-19 17:02:10|346.31|344.31|346.22|344.22|346.31|344.31|346.18|344.18|14
1726765340000|2024-09-19 17:02:20|346.27|344.27|346.52|344.52|346.52|344.52|346.17|344.17|22
1726765350000|2024-09-19 17:02:30|346.53|344.53|346.42|344.42|346.66|344.66|346.42|344.42|20
1726765360000|2024-09-19 17:02:40|346.36|344.36|346.17|344.17|346.4|344.4|346.12|344.12|17
1726765370000|2024-09-19 17:02:50|346.2|344.2|346.08|344.08|346.23|344.23|346.08|344.08|17
1726765380000|2024-09-19 17:03:00|346.07|344.07|346.19|344.19|346.19|344.19|346.07|344.07|10
1726765390000|2024-09-19 17:03:10|346.2|344.2|346.24|344.24|346.3|344.3|346.14|344.14|25
1726765400000|2024-09-19 17:03:20|346.26|344.26|346.28|344.28|346.33|344.33|346.25|344.25|16
1726765410000|2024-09-19 17:03:30|346.29|344.29|346.38|344.38|346.39|344.39|346.25|344.25|19
1726765420000|2024-09-19 17:03:40|346.36|344.36|346.36|344.36|346.39|344.39|346.3|344.3|14
1726765430000|2024-09-19 17:03:50|346.35|344.35|346.45|344.45|346.46|344.46|346.35|344.35|6
1726765440000|2024-09-19 17:04:00|346.46|344.46|346.45|344.45|346.54|344.54|346.45|344.45|12
1726765450000|2024-09-19 17:04:10|346.46|344.46|346.46|344.46|346.47|344.47|346.43|344.43|18
1726765460000|2024-09-19 17:04:20|346.47|344.47|346.54|344.54|346.6|344.6|346.47|344.47|13
1726765470000|2024-09-19 17:04:30|346.53|344.53|346.47|344.47|346.53|344.53|346.47|344.47|15
1726765480000|2024-09-19 17:04:40|346.48|344.48|346.54|344.54|346.54|344.54|346.48|344.48|18
1726765490000|2024-09-19 17:04:50|346.55|344.55|346.52|344.52|346.55|344.55|346.52|344.52|10
1726765500000|2024-09-19 17:05:00|346.54|344.54|346.54|344.54|346.56|344.56|346.5|344.5|14
1726765510000|2024-09-19 17:05:10|346.52|344.52|346.12|344.12|346.53|344.53|346.12|344.12|22
1726765520000|2024-09-19 17:05:20|346.13|344.13|346.14|344.14|346.16|344.16|346.07|344.07|13
1726765530000|2024-09-19 17:05:30|346.13|344.13|346.05|344.05|346.19|344.19|346.04|344.04|21
1726765540000|2024-09-19 17:05:40|346.06|344.06|345.99|343.99|346.06|344.06|345.95|343.95|12
1726765550000|2024-09-19 17:05:50|346|344|346.04|344.04|346.1|344.1|346|344|17
1726765560000|2024-09-19 17:06:00|346.03|344.03|345.96|343.96|346.13|344.13|345.93|343.93|17
1726765570000|2024-09-19 17:06:10|345.95|343.95|345.97|343.97|346.01|344.01|345.9|343.9|23
1726765580000|2024-09-19 17:06:20|345.94|343.94|345.84|343.84|345.94|343.94|345.84|343.84|20
1726765590000|2024-09-19 17:06:30|345.83|343.83|345.78|343.78|345.83|343.83|345.72|343.72|20
1726765600000|2024-09-19 17:06:40|345.77|343.77|345.75|343.75|345.78|343.78|345.75|343.75|15
1726765610000|2024-09-19 17:06:50|345.77|343.77|345.77|343.77|345.79|343.79|345.76|343.76|5
1726765620000|2024-09-19 17:07:00|345.79|343.79|345.57|343.57|345.81|343.81|345.57|343.57|23
1726765630000|2024-09-19 17:07:10|345.56|343.56|345.62|343.62|345.62|343.62|345.5|343.5|12
1726765640000|2024-09-19 17:07:20|345.6|343.6|345.75|343.75|345.81|343.81|345.6|343.6|18
1726765650000|2024-09-19 17:07:30|345.76|343.76|345.77|343.77|345.78|343.78|345.72|343.72|18
1726765660000|2024-09-19 17:07:40|345.76|343.76|345.65|343.65|345.76|343.76|345.64|343.64|13
1726765670000|2024-09-19 17:07:50|345.63|343.63|346.15|344.15|346.15|344.15|345.63|343.63|20
1726765680000|2024-09-19 17:08:00|346.14|344.14|345.98|343.98|346.14|344.14|345.94|343.94|22
1726765690000|2024-09-19 17:08:10|345.97|343.97|346.06|344.06|346.07|344.07|345.97|343.97|17
1726765700000|2024-09-19 17:08:20|346.05|344.05|345.99|343.99|346.06|344.06|345.98|343.98|24
1726765710000|2024-09-19 17:08:30|345.97|343.97|345.99|343.99|346.02|344.02|345.9|343.9|21
1726765720000|2024-09-19 17:08:40|346|344|345.93|343.93|346.01|344.01|345.87|343.87|20
1726765730000|2024-09-19 17:08:50|345.91|343.91|345.82|343.82|345.91|343.91|345.78|343.78|20
1726765740000|2024-09-19 17:09:00|345.86|343.86|345.78|343.78|345.88|343.88|345.71|343.71|23
1726765750000|2024-09-19 17:09:10|345.76|343.76|345.73|343.73|345.76|343.76|345.68|343.68|17
1726765760000|2024-09-19 17:09:20|345.7|343.7|345.74|343.74|345.74|343.74|345.56|343.56|15
1726765770000|2024-09-19 17:09:30|345.73|343.73|345.72|343.72|345.75|343.75|345.68|343.68|15
1726765780000|2024-09-19 17:09:40|345.68|343.68|345.69|343.69|345.7|343.7|345.68|343.68|6
1726765790000|2024-09-19 17:09:50|345.68|343.68|345.6|343.6|345.68|343.68|345.59|343.59|6
1726765800000|2024-09-19 17:10:00|345.58|343.58|345.39|343.39|345.58|343.58|345.39|343.39|12
1726765810000|2024-09-19 17:10:10|345.36|343.36|345.3|343.3|345.38|343.38|345.3|343.3|15
1726765820000|2024-09-19 17:10:20|345.31|343.31|345.25|343.25|345.31|343.31|345.25|343.25|10
1726765830000|2024-09-19 17:10:30|345.26|343.26|345.27|343.27|345.33|343.33|345.26|343.26|11
1726765840000|2024-09-19 17:10:40|345.28|343.28|345.18|343.18|345.29|343.29|345.18|343.18|14
1726765850000|2024-09-19 17:10:50|345.19|343.19|345.22|343.22|345.28|343.28|345.19|343.19|16
1726765860000|2024-09-19 17:11:00|345.18|343.18|345.21|343.21|345.25|343.25|345.18|343.18|18
1726765870000|2024-09-19 17:11:10|345.2|343.2|345.19|343.19|345.21|343.21|345.09|343.09|11
1726765880000|2024-09-19 17:11:20|345.21|343.21|345.18|343.18|345.21|343.21|345.15|343.15|10
1726765890000|2024-09-19 17:11:30|345.19|343.19|345.25|343.25|345.25|343.25|345.19|343.19|7
1726765900000|2024-09-19 17:11:40|345.24|343.24|345.43|343.43|345.43|343.43|345.24|343.24|12
1726765910000|2024-09-19 17:11:50|345.44|343.44|345.41|343.41|345.44|343.44|345.39|343.39|16
1726765920000|2024-09-19 17:12:00|345.4|343.4|345.39|343.39|345.43|343.43|345.39|343.39|7
1726765930000|2024-09-19 17:12:10|345.38|343.38|345.38|343.38|345.39|343.39|345.33|343.33|5
1726765940000|2024-09-19 17:12:20|345.39|343.39|344.93|342.93|345.39|343.39|344.93|342.93|14
1726765950000|2024-09-19 17:12:30|344.95|342.95|344.87|342.87|344.96|342.96|344.86|342.86|24
1726765960000|2024-09-19 17:12:40|344.86|342.86|344.87|342.87|344.91|342.91|344.85|342.85|12
1726765970000|2024-09-19 17:12:50|344.89|342.89|344.85|342.85|344.94|342.94|344.83|342.83|20
1726765980000|2024-09-19 17:13:00|344.86|342.86|344.69|342.69|344.88|342.88|344.63|342.63|16
1726765990000|2024-09-19 17:13:10|344.68|342.68|344.45|342.45|344.68|342.68|344.44|342.44|17
1726766000000|2024-09-19 17:13:20|344.41|342.41|344.32|342.32|344.41|342.41|344.32|342.32|18
1726766010000|2024-09-19 17:13:30|344.31|342.31|344.43|342.43|344.43|342.43|344.08|342.08|18
1726766020000|2024-09-19 17:13:40|344.42|342.42|344.33|342.33|344.45|342.45|344.33|342.33|10
1726766030000|2024-09-19 17:13:50|344.34|342.34|344.41|342.41|344.42|342.42|344.34|342.34|13
1726766040000|2024-09-19 17:14:00|344.42|342.42|344.32|342.32|344.42|342.42|344.32|342.32|18
1726766050000|2024-09-19 17:14:10|344.33|342.33|344.37|342.37|344.4|342.4|344.33|342.33|15
1726766060000|2024-09-19 17:14:20|344.38|342.38|344.38|342.38|344.4|342.4|344.31|342.31|13
1726766070000|2024-09-19 17:14:30|344.4|342.4|344.35|342.35|344.46|342.46|344.34|342.34|15
1726766080000|2024-09-19 17:14:40|344.36|342.36|344.39|342.39|344.39|342.39|344.36|342.36|9
1726766090000|2024-09-19 17:14:50|344.38|342.38|344.34|342.34|344.38|342.38|344.33|342.33|12
1726766100000|2024-09-19 17:15:00|344.33|342.33|344.07|342.07|344.33|342.33|344.07|342.07|20
1726766110000|2024-09-19 17:15:10|344.08|342.08|344.21|342.21|344.24|342.24|344.02|342.02|27
1726766120000|2024-09-19 17:15:20|344.22|342.22|344.4|342.4|344.44|342.44|344.22|342.22|19
1726766130000|2024-09-19 17:15:30|344.41|342.41|344.6|342.6|344.6|342.6|344.38|342.38|19
1726766140000|2024-09-19 17:15:40|344.61|342.61|344.57|342.57|344.62|342.62|344.55|342.55|16
1726766150000|2024-09-19 17:15:50|344.58|342.58|344.66|342.66|344.66|342.66|344.57|342.57|15
1726766160000|2024-09-19 17:16:00|344.67|342.67|344.65|342.65|344.7|342.7|344.58|342.58|18
1726766170000|2024-09-19 17:16:10|344.66|342.66|344.67|342.67|344.73|342.73|344.64|342.64|11
1726766180000|2024-09-19 17:16:20|344.68|342.68|344.55|342.55|344.72|342.72|344.54|342.54|12
1726766190000|2024-09-19 17:16:30|344.56|342.56|344.54|342.54|344.56|342.56|344.54|342.54|16
1726766200000|2024-09-19 17:16:40|344.53|342.53|344.6|342.6|344.6|342.6|344.52|342.52|17
1726766210000|2024-09-19 17:16:50|344.61|342.61|344.74|342.74|344.74|342.74|344.61|342.61|18
1726766220000|2024-09-19 17:17:00|344.73|342.73|344.63|342.63|344.75|342.75|344.61|342.61|17
1726766230000|2024-09-19 17:17:10|344.62|342.62|344.57|342.57|344.62|342.62|344.5|342.5|14
1726766240000|2024-09-19 17:17:20|344.56|342.56|344.41|342.41|344.57|342.57|344.41|342.41|10
1726766250000|2024-09-19 17:17:30|344.4|342.4|344.46|342.46|344.48|342.48|344.39|342.39|16
1726766260000|2024-09-19 17:17:40|344.47|342.47|344.34|342.34|344.47|342.47|344.24|342.24|19
1726766270000|2024-09-19 17:17:50|344.33|342.33|344.38|342.38|344.4|342.4|344.3|342.3|19
1726766280000|2024-09-19 17:18:00|344.39|342.39|344.36|342.36|344.42|342.42|344.29|342.29|20
1726766290000|2024-09-19 17:18:10|344.37|342.37|344.35|342.35|344.38|342.38|344.33|342.33|12
1726766300000|2024-09-19 17:18:20|344.36|342.36|344.4|342.4|344.43|342.43|344.35|342.35|16
1726766310000|2024-09-19 17:18:30|344.39|342.39|344.39|342.39|344.39|342.39|344.34|342.34|12
1726766320000|2024-09-19 17:18:40|344.38|342.38|344.34|342.34|344.4|342.4|344.3|342.3|16
1726766330000|2024-09-19 17:18:50|344.32|342.32|344.37|342.37|344.38|342.38|344.32|342.32|16
1726766340000|2024-09-19 17:19:00|344.36|342.36|344.41|342.41|344.57|342.57|344.36|342.36|21
1726766350000|2024-09-19 17:19:10|344.4|342.4|344.4|342.4|344.4|342.4|344.38|342.38|7
1726766360000|2024-09-19 17:19:20|344.39|342.39|344.34|342.34|344.39|342.39|344.34|342.34|8
1726766370000|2024-09-19 17:19:30|344.35|342.35|344.35|342.35|344.37|342.37|344.33|342.33|9
1726766380000|2024-09-19 17:19:40|344.36|342.36|344.41|342.41|344.41|342.41|344.36|342.36|4
1726766390000|2024-09-19 17:19:50|344.45|342.45|344.45|342.45|344.46|342.46|344.4|342.4|12
1726766400000|2024-09-19 17:20:00|344.47|342.47|344.56|342.56|344.58|342.58|344.47|342.47|11
1726766410000|2024-09-19 17:20:10|344.63|342.63|344.55|342.55|344.63|342.63|344.55|342.55|11
1726766420000|2024-09-19 17:20:20|344.56|342.56|344.6|342.6|344.6|342.6|344.55|342.55|14
1726766430000|2024-09-19 17:20:30|344.58|342.58|344.58|342.58|344.6|342.6|344.54|342.54|10
1726766440000|2024-09-19 17:20:40|344.57|342.57|344.53|342.53|344.57|342.57|344.51|342.51|14
1726766450000|2024-09-19 17:20:50|344.52|342.52|344.35|342.35|344.52|342.52|344.35|342.35|9
1726766460000|2024-09-19 17:21:00|344.38|342.38|344.37|342.37|344.43|342.43|344.34|342.34|19
1726766470000|2024-09-19 17:21:10|344.35|342.35|344.05|342.05|344.37|342.37|344.04|342.04|24
1726766480000|2024-09-19 17:21:20|344.06|342.06|344.04|342.04|344.09|342.09|344.04|342.04|7
1726766490000|2024-09-19 17:21:30|344.05|342.05|344.03|342.03|344.08|342.08|344.01|342.01|16
1726766500000|2024-09-19 17:21:40|344.04|342.04|344.05|342.05|344.07|342.07|343.98|341.98|17
1726766510000|2024-09-19 17:21:50|344.07|342.07|343.94|341.94|344.07|342.07|343.92|341.92|19
1726766520000|2024-09-19 17:22:00|343.92|341.92|343.93|341.93|343.93|341.93|343.86|341.86|6
1726766530000|2024-09-19 17:22:10|343.96|341.96|343.86|341.86|343.96|341.96|343.85|341.85|17
1726766540000|2024-09-19 17:22:20|343.85|341.85|343.69|341.69|343.87|341.87|343.67|341.67|17
1726766550000|2024-09-19 17:22:30|343.67|341.67|343.57|341.57|343.72|341.72|343.57|341.57|15
1726766560000|2024-09-19 17:22:40|343.62|341.62|343.58|341.58|343.67|341.67|343.58|341.58|21
1726766570000|2024-09-19 17:22:50|343.6|341.6|343.58|341.58|343.68|341.68|343.56|341.56|17
1726766580000|2024-09-19 17:23:00|343.57|341.57|343.58|341.58|343.58|341.58|343.49|341.49|13
1726766590000|2024-09-19 17:23:10|343.56|341.56|343.47|341.47|343.56|341.56|343.47|341.47|8
1726766600000|2024-09-19 17:23:20|343.46|341.46|343.52|341.52|343.54|341.54|343.45|341.45|11
1726766610000|2024-09-19 17:23:30|343.51|341.51|343.51|341.51|343.52|341.52|343.49|341.49|12
1726766620000|2024-09-19 17:23:40|343.5|341.5|343.49|341.49|343.54|341.54|343.49|341.49|13
1726766630000|2024-09-19 17:23:50|343.48|341.48|343.48|341.48|343.48|341.48|343.48|341.48|1
1726766640000|2024-09-19 17:24:00|343.47|341.47|343.39|341.39|343.47|341.47|343.39|341.39|9
1726766660000|2024-09-19 17:24:20|343.36|341.36|343.24|341.24|343.36|341.36|343.17|341.17|8
1726766670000|2024-09-19 17:24:30|343.23|341.23|343.21|341.21|343.24|341.24|343.17|341.17|8
1726766680000|2024-09-19 17:24:40|343.19|341.19|343.21|341.21|343.21|341.21|343.19|341.19|2
1726766690000|2024-09-19 17:24:50|343.22|341.22|343.33|341.33|343.37|341.37|343.22|341.22|7
1726766700000|2024-09-19 17:25:00|343.36|341.36|343.27|341.27|343.42|341.42|343.27|341.27|8
1726766710000|2024-09-19 17:25:10|343.28|341.28|343.49|341.49|343.49|341.49|343.28|341.28|14
1726766720000|2024-09-19 17:25:20|343.5|341.5|343.51|341.51|343.51|341.51|343.49|341.49|6
1726766730000|2024-09-19 17:25:30|343.53|341.53|343.5|341.5|343.53|341.53|343.5|341.5|3
1726766740000|2024-09-19 17:25:40|343.51|341.51|343.56|341.56|343.56|341.56|343.46|341.46|14
1726766750000|2024-09-19 17:25:50|343.55|341.55|343.51|341.51|343.55|341.55|343.47|341.47|15
1726766760000|2024-09-19 17:26:00|343.53|341.53|343.53|341.53|343.55|341.55|343.47|341.47|16
1726766770000|2024-09-19 17:26:10|343.5|341.5|343.41|341.41|343.53|341.53|343.35|341.35|13
1726766780000|2024-09-19 17:26:20|343.4|341.4|343.31|341.31|343.41|341.41|343.31|341.31|15
1726766790000|2024-09-19 17:26:30|343.26|341.26|343.25|341.25|343.31|341.31|343.23|341.23|15
1726766800000|2024-09-19 17:26:40|343.26|341.26|343.25|341.25|343.27|341.27|343.22|341.22|11
1726766810000|2024-09-19 17:26:50|343.26|341.26|343.11|341.11|343.29|341.29|343.07|341.07|20
1726766820000|2024-09-19 17:27:00|343.1|341.1|343.16|341.16|343.16|341.16|343.09|341.09|9
1726766830000|2024-09-19 17:27:10|343.15|341.15|343.24|341.24|343.25|341.25|343.15|341.15|14
1726766840000|2024-09-19 17:27:20|343.2|341.2|343.23|341.23|343.24|341.24|343.2|341.2|8
1726766850000|2024-09-19 17:27:30|343.24|341.24|343.23|341.23|343.3|341.3|343.21|341.21|21
1726766860000|2024-09-19 17:27:40|343.26|341.26|343.25|341.25|343.31|341.31|343.25|341.25|6
1726766870000|2024-09-19 17:27:50|343.26|341.26|343.28|341.28|343.28|341.28|343.25|341.25|4
1726766880000|2024-09-19 17:28:00|343.3|341.3|343.33|341.33|343.41|341.41|343.29|341.29|21
1726766890000|2024-09-19 17:28:10|343.34|341.34|343.34|341.34|343.34|341.34|343.32|341.32|5
1726766900000|2024-09-19 17:28:20|343.35|341.35|343.4|341.4|343.41|341.41|343.34|341.34|12
1726766910000|2024-09-19 17:28:30|343.38|341.38|343.44|341.44|343.46|341.46|343.36|341.36|6
1726766930000|2024-09-19 17:28:50|343.46|341.46|343.45|341.45|343.46|341.46|343.37|341.37|17
1726766940000|2024-09-19 17:29:00|343.46|341.46|343.5|341.5|343.52|341.52|343.46|341.46|7
1726766950000|2024-09-19 17:29:10|343.51|341.51|343.57|341.57|343.58|341.58|343.51|341.51|13
1726766960000|2024-09-19 17:29:20|343.56|341.56|343.6|341.6|343.6|341.6|343.56|341.56|9
1726766970000|2024-09-19 17:29:30|343.58|341.58|343.6|341.6|343.6|341.6|343.58|341.58|3
1726766980000|2024-09-19 17:29:40|343.62|341.62|343.65|341.65|343.65|341.65|343.62|341.62|2
1726766990000|2024-09-19 17:29:50|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|1
1726767000000|2024-09-19 17:30:00|343.6|341.6|343.61|341.61|343.66|341.66|343.6|341.6|8
1726767010000|2024-09-19 17:30:10|343.6|341.6|343.62|341.62|343.65|341.65|343.6|341.6|7
1726767020000|2024-09-19 17:30:20|343.63|341.63|343.63|341.63|343.65|341.65|343.6|341.6|6
1726767030000|2024-09-19 17:30:30|343.6|341.6|343.98|341.98|343.98|341.98|343.6|341.6|9
1726767040000|2024-09-19 17:30:40|344.01|342.01|344.19|342.19|344.2|342.2|344.01|342.01|11
1726767050000|2024-09-19 17:30:50|344.21|342.21|344.13|342.13|344.21|342.21|344.13|342.13|5
1726767060000|2024-09-19 17:31:00|344.12|342.12|344.08|342.08|344.12|342.12|344.03|342.03|10
1726767070000|2024-09-19 17:31:10|344.1|342.1|344.13|342.13|344.13|342.13|344.07|342.07|8
1726767080000|2024-09-19 17:31:20|344.1|342.1|344.11|342.11|344.13|342.13|344.08|342.08|14
1726767090000|2024-09-19 17:31:30|344.1|342.1|344.11|342.11|344.13|342.13|344.1|342.1|10
1726767100000|2024-09-19 17:31:40|344.13|342.13|344.1|342.1|344.13|342.13|344.1|342.1|2
1726767110000|2024-09-19 17:31:50|344.13|342.13|344.11|342.11|344.13|342.13|344.11|342.11|3
1726767120000|2024-09-19 17:32:00|344.04|342.04|343.99|341.99|344.04|342.04|343.99|341.99|2
1726767130000|2024-09-19 17:32:10|344.01|342.01|343.99|341.99|344.02|342.02|343.99|341.99|5
1726767140000|2024-09-19 17:32:20|344.03|342.03|344.13|342.13|344.13|342.13|344.03|342.03|14
1726767150000|2024-09-19 17:32:30|344.11|342.11|344.09|342.09|344.11|342.11|344.09|342.09|11
1726767170000|2024-09-19 17:32:50|344.07|342.07|344.05|342.05|344.07|342.07|344.05|342.05|2
1726767180000|2024-09-19 17:33:00|344.06|342.06|344.05|342.05|344.07|342.07|344.02|342.02|9
1726767190000|2024-09-19 17:33:10|344.04|342.04|344.02|342.02|344.05|342.05|344|342|9
1726767200000|2024-09-19 17:33:20|344.01|342.01|343.76|341.76|344.04|342.04|343.74|341.74|10
1726767210000|2024-09-19 17:33:30|343.77|341.77|343.78|341.78|343.8|341.8|343.74|341.74|15
1726767220000|2024-09-19 17:33:40|343.77|341.77|343.73|341.73|343.8|341.8|343.73|341.73|12
1726767240000|2024-09-19 17:34:00|343.7|341.7|343.54|341.54|343.7|341.7|343.54|341.54|12
1726767250000|2024-09-19 17:34:10|343.53|341.53|343.3|341.3|343.55|341.55|343.3|341.3|16
1726767260000|2024-09-19 17:34:20|343.32|341.32|343.49|341.49|343.49|341.49|343.31|341.31|15
1726767270000|2024-09-19 17:34:30|343.5|341.5|343.56|341.56|343.57|341.57|343.5|341.5|5
1726767280000|2024-09-19 17:34:40|343.55|341.55|343.58|341.58|343.58|341.58|343.54|341.54|20
1726767290000|2024-09-19 17:34:50|343.59|341.59|343.6|341.6|343.6|341.6|343.59|341.59|2
1726767300000|2024-09-19 17:35:00|343.64|341.64|343.72|341.72|343.74|341.74|343.64|341.64|12
1726767310000|2024-09-19 17:35:10|343.8|341.8|343.84|341.84|343.86|341.86|343.8|341.8|11
1726767320000|2024-09-19 17:35:20|343.83|341.83|343.85|341.85|343.86|341.86|343.82|341.82|13
1726767330000|2024-09-19 17:35:30|343.86|341.86|343.86|341.86|343.86|341.86|343.83|341.83|11
1726767340000|2024-09-19 17:35:40|343.88|341.88|343.89|341.89|343.89|341.89|343.88|341.88|2
1726767350000|2024-09-19 17:35:50|343.9|341.9|343.86|341.86|343.9|341.9|343.84|341.84|8
1726767360000|2024-09-19 17:36:00|343.89|341.89|343.9|341.9|343.93|341.93|343.87|341.87|12
1726767370000|2024-09-19 17:36:10|343.93|341.93|343.92|341.92|343.94|341.94|343.9|341.9|12
1726767380000|2024-09-19 17:36:20|343.91|341.91|343.92|341.92|343.92|341.92|343.88|341.88|12
1726767390000|2024-09-19 17:36:30|344.04|342.04|344.09|342.09|344.11|342.11|344.04|342.04|19
1726767400000|2024-09-19 17:36:40|344.08|342.08|343.99|341.99|344.08|342.08|343.93|341.93|12
1726767410000|2024-09-19 17:36:50|344.01|342.01|344.1|342.1|344.1|342.1|344.01|342.01|9
1726767420000|2024-09-19 17:37:00|344.11|342.11|344.17|342.17|344.28|342.28|344.11|342.11|13
1726767430000|2024-09-19 17:37:10|344.18|342.18|344.15|342.15|344.18|342.18|344.15|342.15|4
1726767440000|2024-09-19 17:37:20|344.13|342.13|344.1|342.1|344.19|342.19|344.07|342.07|14
1726767450000|2024-09-19 17:37:30|344.09|342.09|344.01|342.01|344.09|342.09|344|342|14
1726767460000|2024-09-19 17:37:40|344|342|343.98|341.98|344.02|342.02|343.98|341.98|6
1726767470000|2024-09-19 17:37:50|344.01|342.01|344|342|344.02|342.02|343.99|341.99|7
1726767480000|2024-09-19 17:38:00|344.01|342.01|344|342|344.01|342.01|344|342|2
1726767490000|2024-09-19 17:38:10|343.99|341.99|344.14|342.14|344.18|342.18|343.99|341.99|19
1726767500000|2024-09-19 17:38:20|344.13|342.13|344.18|342.18|344.2|342.2|344.13|342.13|16
1726767510000|2024-09-19 17:38:30|344.17|342.17|344.17|342.17|344.18|342.18|344.15|342.15|6
1726767520000|2024-09-19 17:38:40|344.16|342.16|344.19|342.19|344.22|342.22|344.16|342.16|14
1726767540000|2024-09-19 17:39:00|344.23|342.23|344.3|342.3|344.3|342.3|344.23|342.23|4
1726767550000|2024-09-19 17:39:10|344.31|342.31|344.28|342.28|344.31|342.31|344.28|342.28|7
1726767560000|2024-09-19 17:39:20|344.29|342.29|344.29|342.29|344.29|342.29|344.29|342.29|1
1726767570000|2024-09-19 17:39:30|344.28|342.28|344.33|342.33|344.34|342.34|344.28|342.28|7
1726767580000|2024-09-19 17:39:40|344.3|342.3|344.63|342.63|344.63|342.63|344.29|342.29|14
1726767590000|2024-09-19 17:39:50|344.62|342.62|344.64|342.64|344.64|342.64|344.61|342.61|12
1726767600000|2024-09-19 17:40:00|344.65|342.65|344.42|342.42|344.65|342.65|344.42|342.42|13
1726767610000|2024-09-19 17:40:10|344.41|342.41|344.47|342.47|344.47|342.47|344.39|342.39|13
1726767620000|2024-09-19 17:40:20|344.49|342.49|344.54|342.54|344.54|342.54|344.49|342.49|9
1726767630000|2024-09-19 17:40:30|344.53|342.53|344.61|342.61|344.63|342.63|344.52|342.52|21
1726767640000|2024-09-19 17:40:40|344.6|342.6|344.68|342.68|344.71|342.71|344.6|342.6|20
1726767650000|2024-09-19 17:40:50|344.7|342.7|344.71|342.71|344.75|342.75|344.68|342.68|6
1726767660000|2024-09-19 17:41:00|344.66|342.66|344.6|342.6|344.66|342.66|344.56|342.56|20
1726767670000|2024-09-19 17:41:10|344.62|342.62|344.6|342.6|344.62|342.62|344.6|342.6|2
1726767680000|2024-09-19 17:41:20|344.56|342.56|344.55|342.55|344.67|342.67|344.48|342.48|23
1726767690000|2024-09-19 17:41:30|344.56|342.56|344.56|342.56|344.56|342.56|344.51|342.51|18
1726767700000|2024-09-19 17:41:40|344.57|342.57|344.73|342.73|344.74|342.74|344.57|342.57|17
1726767710000|2024-09-19 17:41:50|344.78|342.78|344.77|342.77|344.78|342.78|344.75|342.75|9
1726767720000|2024-09-19 17:42:00|344.75|342.75|344.75|342.75|344.77|342.77|344.75|342.75|3
1726767730000|2024-09-19 17:42:10|344.74|342.74|344.62|342.62|344.75|342.75|344.62|342.62|6
1726767740000|2024-09-19 17:42:20|344.64|342.64|344.61|342.61|344.66|342.66|344.61|342.61|15
1726767750000|2024-09-19 17:42:30|344.62|342.62|344.68|342.68|344.68|342.68|344.62|342.62|7
1726767760000|2024-09-19 17:42:40|344.69|342.69|344.73|342.73|344.73|342.73|344.69|342.69|2
1726767770000|2024-09-19 17:42:50|344.71|342.71|344.84|342.84|344.84|342.84|344.69|342.69|12
1726767780000|2024-09-19 17:43:00|344.8|342.8|344.76|342.76|344.8|342.8|344.76|342.76|3
1726767790000|2024-09-19 17:43:10|344.79|342.79|344.77|342.77|344.79|342.79|344.77|342.77|7
1726767800000|2024-09-19 17:43:20|344.79|342.79|344.51|342.51|344.79|342.79|344.51|342.51|5
1726767810000|2024-09-19 17:43:30|344.48|342.48|344.45|342.45|344.48|342.48|344.45|342.45|6
1726767820000|2024-09-19 17:43:40|344.44|342.44|344.38|342.38|344.48|342.48|344.36|342.36|16
1726767830000|2024-09-19 17:43:50|344.36|342.36|344.52|342.52|344.52|342.52|344.36|342.36|9
1726767840000|2024-09-19 17:44:00|344.53|342.53|344.66|342.66|344.7|342.7|344.53|342.53|9
1726767850000|2024-09-19 17:44:10|344.67|342.67|344.76|342.76|344.78|342.78|344.67|342.67|18
1726767860000|2024-09-19 17:44:20|344.77|342.77|344.71|342.71|344.78|342.78|344.71|342.71|21
1726767870000|2024-09-19 17:44:30|344.73|342.73|344.71|342.71|344.73|342.73|344.69|342.69|19
1726767880000|2024-09-19 17:44:40|344.72|342.72|344.77|342.77|344.78|342.78|344.72|342.72|6
1726767890000|2024-09-19 17:44:50|344.79|342.79|344.79|342.79|344.8|342.8|344.77|342.77|7
1726767900000|2024-09-19 17:45:00|344.8|342.8|344.68|342.68|344.8|342.8|344.63|342.63|21
1726767910000|2024-09-19 17:45:10|344.7|342.7|344.77|342.77|344.77|342.77|344.68|342.68|16
1726767920000|2024-09-19 17:45:20|344.78|342.78|344.75|342.75|344.78|342.78|344.75|342.75|16
1726767930000|2024-09-19 17:45:30|344.73|342.73|344.69|342.69|344.73|342.73|344.69|342.69|2
1726767940000|2024-09-19 17:45:40|344.72|342.72|344.62|342.62|344.72|342.72|344.59|342.59|4
1726767950000|2024-09-19 17:45:50|344.63|342.63|344.59|342.59|344.64|342.64|344.59|342.59|16
1726767960000|2024-09-19 17:46:00|344.6|342.6|344.67|342.67|344.68|342.68|344.58|342.58|21
1726767970000|2024-09-19 17:46:10|344.73|342.73|344.69|342.69|344.75|342.75|344.69|342.69|18
1726767980000|2024-09-19 17:46:20|344.72|342.72|344.8|342.8|344.8|342.8|344.72|342.72|20
1726767990000|2024-09-19 17:46:30|344.81|342.81|344.79|342.79|344.83|342.83|344.79|342.79|5
1726768000000|2024-09-19 17:46:40|344.77|342.77|344.79|342.79|344.79|342.79|344.77|342.77|4
1726768010000|2024-09-19 17:46:50|344.78|342.78|344.79|342.79|344.79|342.79|344.78|342.78|2
1726768030000|2024-09-19 17:47:10|344.8|342.8|344.79|342.79|344.8|342.8|344.79|342.79|2
1726768040000|2024-09-19 17:47:20|344.8|342.8|344.8|342.8|344.8|342.8|344.79|342.79|3
1726768080000|2024-09-19 17:48:00|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|1
1726768090000|2024-09-19 17:48:10|344.78|342.78|344.79|342.79|344.79|342.79|344.77|342.77|3
1726768100000|2024-09-19 17:48:20|344.8|342.8|344.8|342.8|344.82|342.82|344.79|342.79|6
1726768110000|2024-09-19 17:48:30|344.81|342.81|344.81|342.81|344.81|342.81|344.8|342.8|3
1726768120000|2024-09-19 17:48:40|344.82|342.82|344.83|342.83|344.83|342.83|344.8|342.8|6
1726768130000|2024-09-19 17:48:50|344.84|342.84|344.88|342.88|344.88|342.88|344.84|342.84|9
1726768140000|2024-09-19 17:49:00|344.89|342.89|344.86|342.86|344.89|342.89|344.82|342.82|13
1726768150000|2024-09-19 17:49:10|344.87|342.87|344.8|342.8|344.87|342.87|344.8|342.8|7
1726768160000|2024-09-19 17:49:20|344.84|342.84|344.82|342.82|344.85|342.85|344.8|342.8|16
1726768170000|2024-09-19 17:49:30|344.84|342.84|344.9|342.9|344.9|342.9|344.82|342.82|9
1726768180000|2024-09-19 17:49:40|345|343|345.02|343.02|345.03|343.03|345|343|6
1726768220000|2024-09-19 17:50:20|345.05|343.05|345.02|343.02|345.05|343.05|345.02|343.02|2
1726768240000|2024-09-19 17:50:40|345.04|343.04|345.05|343.05|345.06|343.06|345.04|343.04|6
1726768260000|2024-09-19 17:51:00|345.02|343.02|345.06|343.06|345.09|343.09|345.02|343.02|4
1726768270000|2024-09-19 17:51:10|345.03|343.03|345.02|343.02|345.05|343.05|345.02|343.02|6
1726768290000|2024-09-19 17:51:30|345.01|343.01|345.02|343.02|345.02|343.02|345.01|343.01|2
1726768320000|2024-09-19 17:52:00|345.01|343.01|345.01|343.01|345.02|343.02|345.01|343.01|3
1726768330000|2024-09-19 17:52:10|345.02|343.02|344.87|342.87|345.02|343.02|344.84|342.84|6
1726768340000|2024-09-19 17:52:20|344.83|342.83|344.79|342.79|344.87|342.87|344.78|342.78|14
1726768350000|2024-09-19 17:52:30|344.78|342.78|344.81|342.81|344.81|342.81|344.78|342.78|6
1726768360000|2024-09-19 17:52:40|344.82|342.82|344.81|342.81|344.83|342.83|344.81|342.81|4
1726768370000|2024-09-19 17:52:50|344.86|342.86|344.87|342.87|344.92|342.92|344.86|342.86|10
1726768380000|2024-09-19 17:53:00|344.9|342.9|344.89|342.89|344.9|342.9|344.84|342.84|8
1726768390000|2024-09-19 17:53:10|344.9|342.9|344.88|342.88|344.9|342.9|344.88|342.88|2
1726768400000|2024-09-19 17:53:20|344.89|342.89|344.88|342.88|344.89|342.89|344.88|342.88|4
1726768410000|2024-09-19 17:53:30|344.9|342.9|344.88|342.88|344.9|342.9|344.86|342.86|17
1726768420000|2024-09-19 17:53:40|344.9|342.9|344.89|342.89|344.9|342.9|344.87|342.87|8
1726768430000|2024-09-19 17:53:50|344.9|342.9|344.91|342.91|344.93|342.93|344.88|342.88|8
1726768440000|2024-09-19 17:54:00|344.92|342.92|344.8|342.8|344.92|342.92|344.8|342.8|11
1726768450000|2024-09-19 17:54:10|344.79|342.79|344.73|342.73|344.81|342.81|344.72|342.72|14
1726768460000|2024-09-19 17:54:20|344.6|342.6|344.62|342.62|344.63|342.63|344.59|342.59|6
1726768470000|2024-09-19 17:54:30|344.65|342.65|344.75|342.75|344.75|342.75|344.62|342.62|15
1726768480000|2024-09-19 17:54:40|344.74|342.74|344.76|342.76|344.78|342.78|344.72|342.72|16
1726768490000|2024-09-19 17:54:50|344.78|342.78|344.77|342.77|344.79|342.79|344.76|342.76|10
1726768500000|2024-09-19 17:55:00|344.78|342.78|344.79|342.79|344.82|342.82|344.76|342.76|13
1726768510000|2024-09-19 17:55:10|344.8|342.8|344.85|342.85|344.86|342.86|344.79|342.79|14
1726768520000|2024-09-19 17:55:20|344.81|342.81|344.78|342.78|344.84|342.84|344.78|342.78|13
1726768530000|2024-09-19 17:55:30|344.8|342.8|344.85|342.85|344.85|342.85|344.78|342.78|11
1726768540000|2024-09-19 17:55:40|344.89|342.89|344.87|342.87|344.89|342.89|344.85|342.85|11
1726768550000|2024-09-19 17:55:50|344.88|342.88|344.92|342.92|344.93|342.93|344.87|342.87|16
1726768560000|2024-09-19 17:56:00|344.96|342.96|344.97|342.97|344.98|342.98|344.91|342.91|13
1726768570000|2024-09-19 17:56:10|344.99|342.99|344.99|342.99|345.02|343.02|344.99|342.99|6
1726768600000|2024-09-19 17:56:40|345|343|344.99|342.99|345.02|343.02|344.99|342.99|4
1726768620000|2024-09-19 17:57:00|345|343|345.02|343.02|345.02|343.02|345|343|5
1726768630000|2024-09-19 17:57:10|345.04|343.04|345.06|343.06|345.06|343.06|345.04|343.04|2
1726768640000|2024-09-19 17:57:20|345.08|343.08|345.09|343.09|345.1|343.1|345.08|343.08|4
1726768650000|2024-09-19 17:57:30|345.1|343.1|345.03|343.03|345.1|343.1|345.03|343.03|7
1726768660000|2024-09-19 17:57:40|345.04|343.04|345.04|343.04|345.04|343.04|345.03|343.03|3
1726768670000|2024-09-19 17:57:50|345.05|343.05|345.05|343.05|345.05|343.05|345.05|343.05|1
1726768680000|2024-09-19 17:58:00|345.03|343.03|345.04|343.04|345.04|343.04|345.03|343.03|2
1726768690000|2024-09-19 17:58:10|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|1
1726768710000|2024-09-19 17:58:30|345.02|343.02|345.02|343.02|345.03|343.03|345.02|343.02|3
1726768720000|2024-09-19 17:58:40|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|1
1726768730000|2024-09-19 17:58:50|345.02|343.02|345.01|343.01|345.02|343.02|345.01|343.01|2
1726768740000|2024-09-19 17:59:00|345|343|345.03|343.03|345.03|343.03|345|343|2
1726768750000|2024-09-19 17:59:10|345.01|343.01|344.75|342.75|345.01|343.01|344.71|342.71|15
1726768760000|2024-09-19 17:59:20|344.73|342.73|344.87|342.87|344.87|342.87|344.73|342.73|21
1726768770000|2024-09-19 17:59:30|344.86|342.86|344.87|342.87|344.87|342.87|344.85|342.85|4
1726768780000|2024-09-19 17:59:40|344.85|342.85|344.87|342.87|344.87|342.87|344.83|342.83|8
1726768790000|2024-09-19 17:59:50|344.79|342.79|344.8|342.8|344.81|342.81|344.78|342.78|5
1726768800000|2024-09-19 18:00:00|344.82|342.82|344.88|342.88|344.88|342.88|344.82|342.82|2
1726768810000|2024-09-19 18:00:10|344.89|342.89|344.89|342.89|344.92|342.92|344.89|342.89|4
1726768830000|2024-09-19 18:00:30|344.87|342.87|344.89|342.89|344.89|342.89|344.86|342.86|8
1726768850000|2024-09-19 18:00:50|344.88|342.88|344.89|342.89|344.89|342.89|344.88|342.88|2
1726768860000|2024-09-19 18:01:00|344.88|342.88|344.87|342.87|344.88|342.88|344.87|342.87|2
1726768870000|2024-09-19 18:01:10|344.89|342.89|345.03|343.03|345.03|343.03|344.89|342.89|7
1726768890000|2024-09-19 18:01:30|344.96|342.96|344.64|342.64|344.96|342.96|344.63|342.63|9
1726768900000|2024-09-19 18:01:40|344.66|342.66|344.59|342.59|344.76|342.76|344.58|342.58|14
1726768910000|2024-09-19 18:01:50|344.58|342.58|344.46|342.46|344.58|342.58|344.46|342.46|15
1726768920000|2024-09-19 18:02:00|344.42|342.42|344.47|342.47|344.57|342.57|344.38|342.38|23
1726768930000|2024-09-19 18:02:10|344.46|342.46|344.3|342.3|344.46|342.46|344.29|342.29|16
1726768940000|2024-09-19 18:02:20|344.31|342.31|344.23|342.23|344.31|342.31|344.23|342.23|4
1726768950000|2024-09-19 18:02:30|344.21|342.21|344.24|342.24|344.27|342.27|344.21|342.21|18
1726768960000|2024-09-19 18:02:40|344.27|342.27|344.21|342.21|344.28|342.28|344.18|342.18|17
1726768980000|2024-09-19 18:03:00|344.22|342.22|344.39|342.39|344.45|342.45|344.22|342.22|19
1726768990000|2024-09-19 18:03:10|344.34|342.34|344.42|342.42|344.42|342.42|344.3|342.3|12
1726769000000|2024-09-19 18:03:20|344.43|342.43|344.51|342.51|344.52|342.52|344.43|342.43|16
1726769010000|2024-09-19 18:03:30|344.52|342.52|344.58|342.58|344.58|342.58|344.52|342.52|6
1726769020000|2024-09-19 18:03:40|344.57|342.57|344.72|342.72|344.72|342.72|344.57|342.57|13
1726769030000|2024-09-19 18:03:50|344.7|342.7|344.64|342.64|344.75|342.75|344.61|342.61|16
1726769040000|2024-09-19 18:04:00|344.65|342.65|344.6|342.6|344.73|342.73|344.6|342.6|15
1726769050000|2024-09-19 18:04:10|344.58|342.58|344.5|342.5|344.58|342.58|344.5|342.5|13
1726769060000|2024-09-19 18:04:20|344.51|342.51|344.46|342.46|344.54|342.54|344.45|342.45|15
1726769090000|2024-09-19 18:04:50|344.45|342.45|344.46|342.46|344.46|342.46|344.44|342.44|3
1726769100000|2024-09-19 18:05:00|344.4|342.4|344.42|342.42|344.44|342.44|344.39|342.39|5
1726769110000|2024-09-19 18:05:10|344.35|342.35|344.35|342.35|344.35|342.35|344.32|342.32|10
1726769120000|2024-09-19 18:05:20|344.34|342.34|344.35|342.35|344.38|342.38|344.31|342.31|18
1726769130000|2024-09-19 18:05:30|344.34|342.34|344.34|342.34|344.41|342.41|344.34|342.34|15
1726769140000|2024-09-19 18:05:40|344.36|342.36|344.35|342.35|344.36|342.36|344.34|342.34|4
1726769150000|2024-09-19 18:05:50|344.37|342.37|344.41|342.41|344.42|342.42|344.36|342.36|8
1726769160000|2024-09-19 18:06:00|344.42|342.42|344.31|342.31|344.42|342.42|344.31|342.31|14
1726769170000|2024-09-19 18:06:10|344.3|342.3|344.24|342.24|344.31|342.31|344.24|342.24|8
1726769180000|2024-09-19 18:06:20|344.26|342.26|344.21|342.21|344.26|342.26|344.21|342.21|8
1726769190000|2024-09-19 18:06:30|344.24|342.24|344.19|342.19|344.25|342.25|344.18|342.18|12
1726769200000|2024-09-19 18:06:40|344.2|342.2|344.21|342.21|344.28|342.28|344.18|342.18|17
1726769210000|2024-09-19 18:06:50|344.22|342.22|344.23|342.23|344.24|342.24|344.22|342.22|4
1726769220000|2024-09-19 18:07:00|344.22|342.22|344.19|342.19|344.22|342.22|344.16|342.16|17
1726769230000|2024-09-19 18:07:10|344.2|342.2|344.24|342.24|344.28|342.28|344.2|342.2|17
1726769240000|2024-09-19 18:07:20|344.25|342.25|344.12|342.12|344.25|342.25|344.12|342.12|16
1726769250000|2024-09-19 18:07:30|344.11|342.11|343.92|341.92|344.11|342.11|343.91|341.91|16
1726769260000|2024-09-19 18:07:40|343.94|341.94|344.02|342.02|344.02|342.02|343.92|341.92|15
1726769270000|2024-09-19 18:07:50|344.01|342.01|344|342|344.02|342.02|343.99|341.99|6
1726769280000|2024-09-19 18:08:00|344.02|342.02|344.25|342.25|344.25|342.25|344.02|342.02|23
1726769290000|2024-09-19 18:08:10|344.24|342.24|344.27|342.27|344.27|342.27|344.23|342.23|8
1726769300000|2024-09-19 18:08:20|344.26|342.26|344.22|342.22|344.3|342.3|344.22|342.22|13
1726769310000|2024-09-19 18:08:30|344.21|342.21|344.13|342.13|344.21|342.21|344.13|342.13|6
1726769320000|2024-09-19 18:08:40|344.14|342.14|344.13|342.13|344.2|342.2|344.13|342.13|9
1726769330000|2024-09-19 18:08:50|344.11|342.11|344.09|342.09|344.13|342.13|344.07|342.07|9
1726769340000|2024-09-19 18:09:00|344.1|342.1|344.06|342.06|344.12|342.12|344.06|342.06|3
1726769350000|2024-09-19 18:09:10|344.05|342.05|344.05|342.05|344.05|342.05|344.05|342.05|1
1726769360000|2024-09-19 18:09:20|344.04|342.04|343.97|341.97|344.04|342.04|343.95|341.95|5
1726769370000|2024-09-19 18:09:30|343.98|341.98|343.97|341.97|344.01|342.01|343.97|341.97|5
1726769380000|2024-09-19 18:09:40|343.96|341.96|343.9|341.9|343.96|341.96|343.88|341.88|4
1726769390000|2024-09-19 18:09:50|343.91|341.91|343.99|341.99|344.02|342.02|343.91|341.91|9
1726769400000|2024-09-19 18:10:00|344.01|342.01|343.87|341.87|344.01|342.01|343.85|341.85|20
1726769410000|2024-09-19 18:10:10|343.86|341.86|343.81|341.81|343.89|341.89|343.74|341.74|19
1726769420000|2024-09-19 18:10:20|343.75|341.75|343.75|341.75|343.76|341.76|343.71|341.71|15
1726769430000|2024-09-19 18:10:30|343.76|341.76|343.74|341.74|343.78|341.78|343.74|341.74|12
1726769440000|2024-09-19 18:10:40|343.75|341.75|343.72|341.72|343.78|341.78|343.72|341.72|10
1726769450000|2024-09-19 18:10:50|343.75|341.75|343.75|341.75|343.78|341.78|343.75|341.75|6
1726769460000|2024-09-19 18:11:00|343.74|341.74|343.64|341.64|343.74|341.74|343.62|341.62|6
1726769470000|2024-09-19 18:11:10|343.63|341.63|343.72|341.72|343.75|341.75|343.62|341.62|17
1726769480000|2024-09-19 18:11:20|343.73|341.73|343.75|341.75|343.77|341.77|343.72|341.72|22
1726769490000|2024-09-19 18:11:30|343.74|341.74|343.72|341.72|343.75|341.75|343.71|341.71|5
1726769500000|2024-09-19 18:11:40|343.71|341.71|343.64|341.64|343.73|341.73|343.64|341.64|4
1726769510000|2024-09-19 18:11:50|343.62|341.62|343.63|341.63|343.65|341.65|343.59|341.59|17
1726769520000|2024-09-19 18:12:00|343.62|341.62|343.61|341.61|343.63|341.63|343.6|341.6|15
1726769530000|2024-09-19 18:12:10|343.63|341.63|343.63|341.63|343.67|341.67|343.56|341.56|14
1726769540000|2024-09-19 18:12:20|343.67|341.67|343.68|341.68|343.69|341.69|343.67|341.67|3
1726769550000|2024-09-19 18:12:30|343.69|341.69|343.7|341.7|343.73|341.73|343.69|341.69|6
1726769560000|2024-09-19 18:12:40|343.71|341.71|343.84|341.84|343.84|341.84|343.71|341.71|8
1726769570000|2024-09-19 18:12:50|343.83|341.83|343.91|341.91|343.92|341.92|343.83|341.83|11
1726769580000|2024-09-19 18:13:00|343.93|341.93|343.9|341.9|343.99|341.99|343.9|341.9|26
1726769590000|2024-09-19 18:13:10|343.92|341.92|343.9|341.9|343.93|341.93|343.9|341.9|8
1726769600000|2024-09-19 18:13:20|343.88|341.88|343.83|341.83|343.88|341.88|343.79|341.79|5
1726769610000|2024-09-19 18:13:30|343.79|341.79|343.76|341.76|343.79|341.79|343.74|341.74|7
1726769620000|2024-09-19 18:13:40|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|1
1726769630000|2024-09-19 18:13:50|343.69|341.69|343.7|341.7|343.75|341.75|343.65|341.65|9
1726769640000|2024-09-19 18:14:00|343.71|341.71|343.75|341.75|343.75|341.75|343.71|341.71|12
1726769650000|2024-09-19 18:14:10|343.7|341.7|343.64|341.64|343.71|341.71|343.6|341.6|19
1726769660000|2024-09-19 18:14:20|343.68|341.68|343.65|341.65|343.71|341.71|343.65|341.65|15
1726769670000|2024-09-19 18:14:30|343.64|341.64|343.7|341.7|343.72|341.72|343.64|341.64|7
1726769680000|2024-09-19 18:14:40|343.67|341.67|343.68|341.68|343.69|341.69|343.67|341.67|7
1726769690000|2024-09-19 18:14:50|343.73|341.73|343.71|341.71|343.73|341.73|343.67|341.67|6
1726769700000|2024-09-19 18:15:00|343.64|341.64|343.69|341.69|343.71|341.71|343.64|341.64|6
1726769710000|2024-09-19 18:15:10|343.72|341.72|343.71|341.71|343.72|341.72|343.69|341.69|10
1726769720000|2024-09-19 18:15:20|343.7|341.7|343.72|341.72|343.72|341.72|343.68|341.68|5
1726769730000|2024-09-19 18:15:30|343.71|341.71|343.67|341.67|343.71|341.71|343.65|341.65|18
1726769740000|2024-09-19 18:15:40|343.68|341.68|343.38|341.38|343.68|341.68|343.38|341.38|21
1726769750000|2024-09-19 18:15:50|343.4|341.4|343.37|341.37|343.42|341.42|343.34|341.34|22
1726769760000|2024-09-19 18:16:00|343.41|341.41|343.49|341.49|343.5|341.5|343.38|341.38|16
1726769770000|2024-09-19 18:16:10|343.47|341.47|343.49|341.49|343.53|341.53|343.43|341.43|19
1726769780000|2024-09-19 18:16:20|343.47|341.47|343.48|341.48|343.48|341.48|343.47|341.47|4
1726769790000|2024-09-19 18:16:30|343.44|341.44|343.61|341.61|343.61|341.61|343.43|341.43|15
1726769800000|2024-09-19 18:16:40|343.6|341.6|343.57|341.57|343.6|341.6|343.55|341.55|6
1726769810000|2024-09-19 18:16:50|343.56|341.56|343.33|341.33|343.57|341.57|343.33|341.33|19
1726769820000|2024-09-19 18:17:00|343.32|341.32|343.31|341.31|343.37|341.37|343.23|341.23|23
1726769830000|2024-09-19 18:17:10|343.32|341.32|343.3|341.3|343.32|341.32|343.26|341.26|5
1726769840000|2024-09-19 18:17:20|343.27|341.27|343.26|341.26|343.3|341.3|343.23|341.23|8
1726769850000|2024-09-19 18:17:30|343.25|341.25|343.26|341.26|343.26|341.26|343.25|341.25|2
1726769860000|2024-09-19 18:17:40|343.25|341.25|343.19|341.19|343.25|341.25|343.16|341.16|18
1726769870000|2024-09-19 18:17:50|343.23|341.23|343.42|341.42|343.42|341.42|343.21|341.21|6
1726769880000|2024-09-19 18:18:00|343.43|341.43|343.66|341.66|343.69|341.69|343.43|341.43|21
1726769890000|2024-09-19 18:18:10|343.62|341.62|343.63|341.63|343.66|341.66|343.6|341.6|14
1726769900000|2024-09-19 18:18:20|343.66|341.66|343.66|341.66|343.66|341.66|343.63|341.63|16
1726769910000|2024-09-19 18:18:30|343.64|341.64|343.67|341.67|343.7|341.7|343.6|341.6|11
1726769920000|2024-09-19 18:18:40|343.68|341.68|343.56|341.56|343.68|341.68|343.56|341.56|10
1726769930000|2024-09-19 18:18:50|343.55|341.55|343.45|341.45|343.55|341.55|343.45|341.45|10
1726769940000|2024-09-19 18:19:00|343.49|341.49|343.47|341.47|343.49|341.49|343.47|341.47|3
1726769950000|2024-09-19 18:19:10|343.46|341.46|343.49|341.49|343.49|341.49|343.46|341.46|16
1726769960000|2024-09-19 18:19:20|343.5|341.5|343.48|341.48|343.5|341.5|343.48|341.48|2
1726769970000|2024-09-19 18:19:30|343.51|341.51|343.59|341.59|343.62|341.62|343.51|341.51|6
1726769980000|2024-09-19 18:19:40|343.6|341.6|343.67|341.67|343.67|341.67|343.58|341.58|9
1726769990000|2024-09-19 18:19:50|343.66|341.66|343.7|341.7|343.7|341.7|343.65|341.65|17
1726770000000|2024-09-19 18:20:00|343.72|341.72|343.93|341.93|343.93|341.93|343.71|341.71|15
1726770010000|2024-09-19 18:20:10|343.92|341.92|343.89|341.89|343.94|341.94|343.88|341.88|15
1726770020000|2024-09-19 18:20:20|343.88|341.88|343.75|341.75|343.88|341.88|343.74|341.74|7
1726770030000|2024-09-19 18:20:30|343.73|341.73|343.7|341.7|343.77|341.77|343.7|341.7|17
1726770040000|2024-09-19 18:20:40|343.71|341.71|343.71|341.71|343.73|341.73|343.7|341.7|14
1726770050000|2024-09-19 18:20:50|343.73|341.73|343.72|341.72|343.78|341.78|343.7|341.7|14
1726770060000|2024-09-19 18:21:00|343.71|341.71|343.7|341.7|343.72|341.72|343.68|341.68|17
1726770070000|2024-09-19 18:21:10|343.72|341.72|343.91|341.91|343.92|341.92|343.72|341.72|18
1726770080000|2024-09-19 18:21:20|343.9|341.9|343.93|341.93|343.97|341.97|343.9|341.9|17
1726770090000|2024-09-19 18:21:30|343.92|341.92|344.12|342.12|344.2|342.2|343.9|341.9|18
1726770100000|2024-09-19 18:21:40|344.1|342.1|344.13|342.13|344.21|342.21|344.1|342.1|11
1726770110000|2024-09-19 18:21:50|344.12|342.12|344.2|342.2|344.21|342.21|344.12|342.12|5
1726770120000|2024-09-19 18:22:00|344.24|342.24|344.15|342.15|344.25|342.25|344.06|342.06|20
1726770130000|2024-09-19 18:22:10|344.17|342.17|344.37|342.37|344.41|342.41|344.17|342.17|14
1726770140000|2024-09-19 18:22:20|344.38|342.38|344.29|342.29|344.38|342.38|344.27|342.27|8
1726770150000|2024-09-19 18:22:30|344.27|342.27|344.47|342.47|344.47|342.47|344.27|342.27|17
1726770160000|2024-09-19 18:22:40|344.45|342.45|344.45|342.45|344.46|342.46|344.41|342.41|10
1726770170000|2024-09-19 18:22:50|344.46|342.46|344.8|342.8|344.8|342.8|344.46|342.46|14
1726770180000|2024-09-19 18:23:00|344.81|342.81|344.78|342.78|344.82|342.82|344.78|342.78|5
1726770190000|2024-09-19 18:23:10|344.77|342.77|344.69|342.69|344.78|342.78|344.67|342.67|12
1726770200000|2024-09-19 18:23:20|344.68|342.68|344.59|342.59|344.68|342.68|344.59|342.59|18
1726770210000|2024-09-19 18:23:30|344.61|342.61|344.54|342.54|344.68|342.68|344.49|342.49|13
1726770220000|2024-09-19 18:23:40|344.49|342.49|344.52|342.52|344.52|342.52|344.49|342.49|11
1726770230000|2024-09-19 18:23:50|344.55|342.55|344.55|342.55|344.56|342.56|344.55|342.55|3
1726770240000|2024-09-19 18:24:00|344.54|342.54|344.55|342.55|344.59|342.59|344.53|342.53|23
1726770250000|2024-09-19 18:24:10|344.53|342.53|344.51|342.51|344.55|342.55|344.51|342.51|10
1726770260000|2024-09-19 18:24:20|344.54|342.54|344.65|342.65|344.68|342.68|344.54|342.54|23
1726770270000|2024-09-19 18:24:30|344.64|342.64|344.65|342.65|344.67|342.67|344.62|342.62|19
1726770280000|2024-09-19 18:24:40|344.66|342.66|344.66|342.66|344.68|342.68|344.62|342.62|12
1726770290000|2024-09-19 18:24:50|344.67|342.67|344.69|342.69|344.69|342.69|344.67|342.67|2
1726770300000|2024-09-19 18:25:00|344.67|342.67|344.63|342.63|344.68|342.68|344.62|342.62|9
1726770310000|2024-09-19 18:25:10|344.69|342.69|344.07|342.07|344.69|342.69|344.07|342.07|26
1726770320000|2024-09-19 18:25:20|344.01|342.01|344|342|344.06|342.06|343.96|341.96|18
1726770330000|2024-09-19 18:25:30|343.98|341.98|344.05|342.05|344.05|342.05|343.98|341.98|7
1726770340000|2024-09-19 18:25:40|344.04|342.04|344.07|342.07|344.07|342.07|343.98|341.98|16
1726770350000|2024-09-19 18:25:50|344.05|342.05|344.03|342.03|344.07|342.07|344.03|342.03|9
1726770360000|2024-09-19 18:26:00|344.04|342.04|344.13|342.13|344.16|342.16|344.04|342.04|16
1726770370000|2024-09-19 18:26:10|344.17|342.17|344.15|342.15|344.17|342.17|344.12|342.12|4
1726770380000|2024-09-19 18:26:20|344.17|342.17|344.14|342.14|344.17|342.17|344.14|342.14|2
1726770390000|2024-09-19 18:26:30|344.16|342.16|344.06|342.06|344.16|342.16|344.06|342.06|18
1726770400000|2024-09-19 18:26:40|344.05|342.05|343.87|341.87|344.07|342.07|343.87|341.87|12
1726770410000|2024-09-19 18:26:50|343.86|341.86|343.81|341.81|343.86|341.86|343.76|341.76|23
1726770420000|2024-09-19 18:27:00|343.8|341.8|343.8|341.8|343.81|341.81|343.8|341.8|3
1726770430000|2024-09-19 18:27:10|343.83|341.83|343.82|341.82|343.83|341.83|343.81|341.81|12
1726770440000|2024-09-19 18:27:20|343.83|341.83|343.83|341.83|343.84|341.84|343.82|341.82|4
1726770450000|2024-09-19 18:27:30|343.78|341.78|343.71|341.71|343.78|341.78|343.7|341.7|4
1726770460000|2024-09-19 18:27:40|343.7|341.7|343.75|341.75|343.78|341.78|343.7|341.7|8
1726770470000|2024-09-19 18:27:50|343.74|341.74|343.74|341.74|343.75|341.75|343.73|341.73|9
1726770480000|2024-09-19 18:28:00|343.73|341.73|343.64|341.64|343.75|341.75|343.61|341.61|12
1726770490000|2024-09-19 18:28:10|343.57|341.57|343.52|341.52|343.58|341.58|343.52|341.52|11
1726770500000|2024-09-19 18:28:20|343.51|341.51|343.44|341.44|343.51|341.51|343.43|341.43|8
1726770510000|2024-09-19 18:28:30|343.43|341.43|343.46|341.46|343.46|341.46|343.43|341.43|7
1726770520000|2024-09-19 18:28:40|343.44|341.44|343.59|341.59|343.59|341.59|343.44|341.44|7
1726770530000|2024-09-19 18:28:50|343.58|341.58|343.51|341.51|343.59|341.59|343.5|341.5|18
1726770540000|2024-09-19 18:29:00|343.52|341.52|343.36|341.36|343.54|341.54|343.36|341.36|20
1726770550000|2024-09-19 18:29:10|343.37|341.37|343.46|341.46|343.46|341.46|343.37|341.37|18
1726770560000|2024-09-19 18:29:20|343.45|341.45|343.43|341.43|343.45|341.45|343.41|341.41|8
1726770570000|2024-09-19 18:29:30|343.44|341.44|343.47|341.47|343.52|341.52|343.44|341.44|8
1726770580000|2024-09-19 18:29:40|343.46|341.46|343.47|341.47|343.48|341.48|343.41|341.41|12
1726770600000|2024-09-19 18:30:00|343.46|341.46|343.56|341.56|343.6|341.6|343.45|341.45|20
1726770610000|2024-09-19 18:30:10|343.54|341.54|343.42|341.42|343.54|341.54|343.42|341.42|8
1726770620000|2024-09-19 18:30:20|343.41|341.41|343.4|341.4|343.41|341.41|343.33|341.33|12
1726770630000|2024-09-19 18:30:30|343.44|341.44|343.4|341.4|343.44|341.44|343.37|341.37|11
1726770640000|2024-09-19 18:30:40|343.39|341.39|343.45|341.45|343.45|341.45|343.37|341.37|7
1726770650000|2024-09-19 18:30:50|343.46|341.46|343.49|341.49|343.49|341.49|343.44|341.44|13
1726770660000|2024-09-19 18:31:00|343.48|341.48|343.5|341.5|343.5|341.5|343.48|341.48|3
1726770670000|2024-09-19 18:31:10|343.51|341.51|343.84|341.84|343.87|341.87|343.51|341.51|30
1726770680000|2024-09-19 18:31:20|343.86|341.86|343.82|341.82|343.87|341.87|343.79|341.79|23
1726770690000|2024-09-19 18:31:30|343.81|341.81|343.94|341.94|343.94|341.94|343.81|341.81|18
1726770700000|2024-09-19 18:31:40|343.95|341.95|343.92|341.92|343.96|341.96|343.89|341.89|21
1726770710000|2024-09-19 18:31:50|343.91|341.91|343.91|341.91|343.94|341.94|343.9|341.9|8
1726770720000|2024-09-19 18:32:00|343.9|341.9|343.77|341.77|343.9|341.9|343.75|341.75|20
1726770730000|2024-09-19 18:32:10|343.78|341.78|343.74|341.74|343.84|341.84|343.74|341.74|17
1726770740000|2024-09-19 18:32:20|343.73|341.73|343.87|341.87|343.88|341.88|343.73|341.73|21
1726770750000|2024-09-19 18:32:30|343.88|341.88|343.99|341.99|344.01|342.01|343.88|341.88|21
1726770760000|2024-09-19 18:32:40|344|342|343.95|341.95|344.04|342.04|343.95|341.95|15
1726770770000|2024-09-19 18:32:50|343.92|341.92|343.96|341.96|344.07|342.07|343.92|341.92|18
1726770780000|2024-09-19 18:33:00|343.95|341.95|343.98|341.98|343.99|341.99|343.94|341.94|16
1726770790000|2024-09-19 18:33:10|343.97|341.97|343.94|341.94|343.97|341.97|343.93|341.93|16
1726770800000|2024-09-19 18:33:20|343.95|341.95|343.96|341.96|343.98|341.98|343.95|341.95|6
1726770810000|2024-09-19 18:33:30|343.97|341.97|343.85|341.85|343.97|341.97|343.85|341.85|12
1726770820000|2024-09-19 18:33:40|343.83|341.83|343.66|341.66|343.86|341.86|343.66|341.66|20
1726770830000|2024-09-19 18:33:50|343.68|341.68|343.65|341.65|343.68|341.68|343.64|341.64|16
1726770840000|2024-09-19 18:34:00|343.66|341.66|343.66|341.66|343.7|341.7|343.62|341.62|20
1726770850000|2024-09-19 18:34:10|343.67|341.67|343.66|341.66|343.71|341.71|343.66|341.66|7
1726770860000|2024-09-19 18:34:20|343.68|341.68|343.77|341.77|343.77|341.77|343.63|341.63|18
1726770870000|2024-09-19 18:34:30|343.72|341.72|343.72|341.72|343.72|341.72|343.66|341.66|12
1726770880000|2024-09-19 18:34:40|343.73|341.73|343.72|341.72|343.76|341.76|343.71|341.71|16
1726770890000|2024-09-19 18:34:50|343.71|341.71|343.67|341.67|343.71|341.71|343.66|341.66|8
1726770900000|2024-09-19 18:35:00|343.68|341.68|343.46|341.46|343.72|341.72|343.41|341.41|21
1726770910000|2024-09-19 18:35:10|343.5|341.5|343.57|341.57|343.59|341.59|343.45|341.45|17
1726770920000|2024-09-19 18:35:20|343.56|341.56|343.51|341.51|343.56|341.56|343.48|341.48|13
1726770930000|2024-09-19 18:35:30|343.52|341.52|343.58|341.58|343.58|341.58|343.52|341.52|10
1726770940000|2024-09-19 18:35:40|343.57|341.57|343.6|341.6|343.6|341.6|343.55|341.55|8
1726770950000|2024-09-19 18:35:50|343.59|341.59|343.59|341.59|343.6|341.6|343.59|341.59|3
1726770960000|2024-09-19 18:36:00|343.62|341.62|343.69|341.69|343.76|341.76|343.6|341.6|17
1726770970000|2024-09-19 18:36:10|343.7|341.7|343.68|341.68|343.81|341.81|343.67|341.67|21
1726770980000|2024-09-19 18:36:20|343.67|341.67|343.71|341.71|343.71|341.71|343.6|341.6|23
1726770990000|2024-09-19 18:36:30|343.7|341.7|343.73|341.73|343.76|341.76|343.7|341.7|13
1726771000000|2024-09-19 18:36:40|343.75|341.75|343.75|341.75|343.75|341.75|343.74|341.74|5
1726771010000|2024-09-19 18:36:50|343.76|341.76|343.74|341.74|343.76|341.76|343.74|341.74|4
1726771020000|2024-09-19 18:37:00|343.75|341.75|343.69|341.69|343.75|341.75|343.68|341.68|19
1726771030000|2024-09-19 18:37:10|343.71|341.71|343.7|341.7|343.73|341.73|343.69|341.69|14
1726771040000|2024-09-19 18:37:20|343.69|341.69|343.72|341.72|343.75|341.75|343.69|341.69|20
1726771050000|2024-09-19 18:37:30|343.73|341.73|343.77|341.77|343.77|341.77|343.69|341.69|15
1726771060000|2024-09-19 18:37:40|343.78|341.78|343.57|341.57|343.78|341.78|343.57|341.57|16
1726771070000|2024-09-19 18:37:50|343.58|341.58|343.58|341.58|343.59|341.59|343.58|341.58|11
1726771080000|2024-09-19 18:38:00|343.59|341.59|343.55|341.55|343.62|341.62|343.53|341.53|22
1726771090000|2024-09-19 18:38:10|343.57|341.57|343.68|341.68|343.75|341.75|343.57|341.57|23
1726771100000|2024-09-19 18:38:20|343.7|341.7|343.73|341.73|343.74|341.74|343.69|341.69|6
1726771110000|2024-09-19 18:38:30|343.72|341.72|343.68|341.68|343.72|341.72|343.68|341.68|3
1726771120000|2024-09-19 18:38:40|343.69|341.69|343.68|341.68|343.69|341.69|343.68|341.68|2
1726771130000|2024-09-19 18:38:50|343.67|341.67|343.69|341.69|343.7|341.7|343.67|341.67|6
1726771140000|2024-09-19 18:39:00|343.7|341.7|343.8|341.8|343.94|341.94|343.7|341.7|17
1726771150000|2024-09-19 18:39:10|343.81|341.81|343.83|341.83|343.84|341.84|343.81|341.81|9
1726771160000|2024-09-19 18:39:20|343.86|341.86|343.9|341.9|343.95|341.95|343.86|341.86|22
1726771170000|2024-09-19 18:39:30|343.89|341.89|343.92|341.92|343.92|341.92|343.88|341.88|13
1726771180000|2024-09-19 18:39:40|343.94|341.94|344.03|342.03|344.04|342.04|343.94|341.94|5
1726771190000|2024-09-19 18:39:50|344.02|342.02|344.14|342.14|344.16|342.16|344.02|342.02|14
1726771200000|2024-09-19 18:40:00|344.15|342.15|344.15|342.15|344.16|342.16|344.14|342.14|12
1726771210000|2024-09-19 18:40:10|344.14|342.14|344.13|342.13|344.14|342.14|344.12|342.12|8
1726771220000|2024-09-19 18:40:20|344.12|342.12|344.16|342.16|344.16|342.16|344.12|342.12|6
1726771230000|2024-09-19 18:40:30|344.15|342.15|343.76|341.76|344.15|342.15|343.76|341.76|19
1726771240000|2024-09-19 18:40:40|343.75|341.75|343.77|341.77|343.77|341.77|343.74|341.74|7
1726771250000|2024-09-19 18:40:50|343.78|341.78|343.79|341.79|343.8|341.8|343.77|341.77|6
1726771260000|2024-09-19 18:41:00|343.8|341.8|343.78|341.78|343.83|341.83|343.69|341.69|20
1726771270000|2024-09-19 18:41:10|343.79|341.79|343.8|341.8|343.81|341.81|343.77|341.77|17
1726771280000|2024-09-19 18:41:20|343.79|341.79|343.8|341.8|343.8|341.8|343.77|341.77|14
1726771290000|2024-09-19 18:41:30|343.78|341.78|343.79|341.79|343.81|341.81|343.77|341.77|11
1726771300000|2024-09-19 18:41:40|343.8|341.8|343.78|341.78|343.83|341.83|343.76|341.76|13
1726771310000|2024-09-19 18:41:50|343.77|341.77|343.76|341.76|343.8|341.8|343.76|341.76|6
1726771320000|2024-09-19 18:42:00|343.78|341.78|343.83|341.83|343.84|341.84|343.78|341.78|10
1726771330000|2024-09-19 18:42:10|343.86|341.86|343.78|341.78|343.87|341.87|343.77|341.77|10
1726771340000|2024-09-19 18:42:20|343.79|341.79|343.83|341.83|343.83|341.83|343.79|341.79|3
1726771350000|2024-09-19 18:42:30|343.84|341.84|343.84|341.84|343.85|341.85|343.83|341.83|8
1726771360000|2024-09-19 18:42:40|343.85|341.85|343.9|341.9|343.91|341.91|343.85|341.85|11
1726771370000|2024-09-19 18:42:50|343.91|341.91|343.86|341.86|343.91|341.91|343.85|341.85|12
1726771380000|2024-09-19 18:43:00|343.87|341.87|343.94|341.94|343.94|341.94|343.87|341.87|10
1726771390000|2024-09-19 18:43:10|343.95|341.95|343.92|341.92|343.98|341.98|343.9|341.9|9
1726771400000|2024-09-19 18:43:20|343.94|341.94|343.94|341.94|343.98|341.98|343.94|341.94|8
1726771410000|2024-09-19 18:43:30|343.93|341.93|343.88|341.88|343.93|341.93|343.88|341.88|4
1726771420000|2024-09-19 18:43:40|343.9|341.9|343.78|341.78|343.9|341.9|343.77|341.77|17
1726771430000|2024-09-19 18:43:50|343.79|341.79|343.83|341.83|343.83|341.83|343.77|341.77|11
1726771440000|2024-09-19 18:44:00|343.85|341.85|343.88|341.88|343.88|341.88|343.85|341.85|4
1726771450000|2024-09-19 18:44:10|343.87|341.87|343.93|341.93|343.94|341.94|343.87|341.87|6
1726771460000|2024-09-19 18:44:20|343.92|341.92|343.92|341.92|343.93|341.93|343.92|341.92|3
1726771470000|2024-09-19 18:44:30|343.93|341.93|343.95|341.95|343.95|341.95|343.92|341.92|6
1726771480000|2024-09-19 18:44:40|343.94|341.94|343.81|341.81|343.94|341.94|343.79|341.79|11
1726771490000|2024-09-19 18:44:50|343.82|341.82|343.82|341.82|343.82|341.82|343.82|341.82|1
1726771500000|2024-09-19 18:45:00|343.81|341.81|343.81|341.81|343.81|341.81|343.79|341.79|5
1726771510000|2024-09-19 18:45:10|343.78|341.78|343.58|341.58|343.78|341.78|343.58|341.58|14
1726771520000|2024-09-19 18:45:20|343.54|341.54|343.63|341.63|343.63|341.63|343.53|341.53|11
1726771530000|2024-09-19 18:45:30|343.65|341.65|343.65|341.65|343.67|341.67|343.63|341.63|15
1726771540000|2024-09-19 18:45:40|343.63|341.63|343.64|341.64|343.64|341.64|343.62|341.62|6
1726771550000|2024-09-19 18:45:50|343.65|341.65|343.64|341.64|343.65|341.65|343.62|341.62|12
1726771560000|2024-09-19 18:46:00|343.65|341.65|343.67|341.67|343.69|341.69|343.65|341.65|9
1726771570000|2024-09-19 18:46:10|343.68|341.68|343.68|341.68|343.69|341.69|343.65|341.65|7
1726771580000|2024-09-19 18:46:20|343.69|341.69|343.65|341.65|343.72|341.72|343.65|341.65|8
1726771590000|2024-09-19 18:46:30|343.66|341.66|343.66|341.66|343.68|341.68|343.59|341.59|16
1726771600000|2024-09-19 18:46:40|343.65|341.65|343.57|341.57|343.65|341.65|343.55|341.55|6
1726771610000|2024-09-19 18:46:50|343.59|341.59|343.54|341.54|343.61|341.61|343.54|341.54|7
1726771620000|2024-09-19 18:47:00|343.56|341.56|343.63|341.63|343.64|341.64|343.55|341.55|20
1726771630000|2024-09-19 18:47:10|343.62|341.62|343.67|341.67|343.68|341.68|343.62|341.62|8
1726771640000|2024-09-19 18:47:20|343.68|341.68|343.68|341.68|343.7|341.7|343.67|341.67|5
1726771650000|2024-09-19 18:47:30|343.67|341.67|343.7|341.7|343.7|341.7|343.66|341.66|8
1726771660000|2024-09-19 18:47:40|343.69|341.69|343.62|341.62|343.69|341.69|343.62|341.62|4
1726771670000|2024-09-19 18:47:50|343.59|341.59|343.51|341.51|343.59|341.59|343.48|341.48|6
1726771680000|2024-09-19 18:48:00|343.5|341.5|343.51|341.51|343.52|341.52|343.47|341.47|8
1726771690000|2024-09-19 18:48:10|343.48|341.48|343.43|341.43|343.48|341.48|343.43|341.43|10
1726771700000|2024-09-19 18:48:20|343.42|341.42|343.37|341.37|343.42|341.42|343.36|341.36|15
1726771710000|2024-09-19 18:48:30|343.38|341.38|343.32|341.32|343.38|341.38|343.3|341.3|17
1726771720000|2024-09-19 18:48:40|343.31|341.31|343.39|341.39|343.39|341.39|343.3|341.3|10
1726771730000|2024-09-19 18:48:50|343.41|341.41|343.44|341.44|343.44|341.44|343.41|341.41|3
1726771740000|2024-09-19 18:49:00|343.42|341.42|343.45|341.45|343.51|341.51|343.41|341.41|14
1726771750000|2024-09-19 18:49:10|343.46|341.46|343.45|341.45|343.48|341.48|343.44|341.44|11
1726771760000|2024-09-19 18:49:20|343.44|341.44|343.45|341.45|343.48|341.48|343.44|341.44|10
1726771770000|2024-09-19 18:49:30|343.44|341.44|343.51|341.51|343.53|341.53|343.44|341.44|7
1726771780000|2024-09-19 18:49:40|343.5|341.5|343.4|341.4|343.5|341.5|343.39|341.39|15
1726771790000|2024-09-19 18:49:50|343.39|341.39|343.4|341.4|343.42|341.42|343.39|341.39|11
1726771800000|2024-09-19 18:50:00|343.37|341.37|343.35|341.35|343.38|341.38|343.27|341.27|15
1726771810000|2024-09-19 18:50:10|343.34|341.34|343.29|341.29|343.38|341.38|343.29|341.29|14
1726771820000|2024-09-19 18:50:20|343.34|341.34|343.38|341.38|343.43|341.43|343.33|341.33|15
1726771830000|2024-09-19 18:50:30|343.37|341.37|343.38|341.38|343.42|341.42|343.35|341.35|16
1726771840000|2024-09-19 18:50:40|343.37|341.37|343.32|341.32|343.37|341.37|343.28|341.28|8
1726771850000|2024-09-19 18:50:50|343.33|341.33|343.34|341.34|343.34|341.34|343.31|341.31|7
1726771860000|2024-09-19 18:51:00|343.33|341.33|342.95|340.95|343.33|341.33|342.94|340.94|24
1726771870000|2024-09-19 18:51:10|342.94|340.94|343.19|341.19|343.19|341.19|342.94|340.94|18
1726771880000|2024-09-19 18:51:20|343.17|341.17|343.21|341.21|343.23|341.23|343.17|341.17|7
1726771890000|2024-09-19 18:51:30|343.23|341.23|343.29|341.29|343.29|341.29|343.18|341.18|12
1726771900000|2024-09-19 18:51:40|343.28|341.28|343.2|341.2|343.32|341.32|343.2|341.2|19
1726771910000|2024-09-19 18:51:50|343.18|341.18|343.18|341.18|343.21|341.21|343.11|341.11|17
1726771920000|2024-09-19 18:52:00|343.17|341.17|343.3|341.3|343.3|341.3|343.17|341.17|12
1726771930000|2024-09-19 18:52:10|343.29|341.29|343.21|341.21|343.29|341.29|343.19|341.19|14
1726771940000|2024-09-19 18:52:20|343.2|341.2|343.17|341.17|343.2|341.2|343.16|341.16|7
1726771950000|2024-09-19 18:52:30|343.16|341.16|343.16|341.16|343.17|341.17|343.13|341.13|12
1726771960000|2024-09-19 18:52:40|343.15|341.15|343.09|341.09|343.15|341.15|343.07|341.07|14
1726771970000|2024-09-19 18:52:50|343.1|341.1|342.89|340.89|343.11|341.11|342.89|340.89|16
1726771980000|2024-09-19 18:53:00|342.91|340.91|342.95|340.95|343.01|341.01|342.91|340.91|11
1726771990000|2024-09-19 18:53:10|342.96|340.96|342.92|340.92|342.96|340.96|342.9|340.9|12
1726772000000|2024-09-19 18:53:20|342.95|340.95|342.94|340.94|342.95|340.95|342.87|340.87|10
1726772010000|2024-09-19 18:53:30|342.96|340.96|342.92|340.92|342.96|340.96|342.91|340.91|5
1726772020000|2024-09-19 18:53:40|342.94|340.94|342.97|340.97|342.97|340.97|342.94|340.94|3
1726772030000|2024-09-19 18:53:50|342.96|340.96|343.02|341.02|343.03|341.03|342.96|340.96|5
1726772040000|2024-09-19 18:54:00|343.01|341.01|342.99|340.99|343.02|341.02|342.98|340.98|13
1726772050000|2024-09-19 18:54:10|342.98|340.98|343.05|341.05|343.05|341.05|342.93|340.93|16
1726772060000|2024-09-19 18:54:20|343.04|341.04|343.23|341.23|343.24|341.24|343.04|341.04|14
1726772070000|2024-09-19 18:54:30|343.22|341.22|343.25|341.25|343.31|341.31|343.22|341.22|11
1726772080000|2024-09-19 18:54:40|343.23|341.23|343.21|341.21|343.25|341.25|343.21|341.21|6
1726772090000|2024-09-19 18:54:50|343.17|341.17|343.16|341.16|343.17|341.17|343.15|341.15|7
1726772100000|2024-09-19 18:55:00|343.14|341.14|343.12|341.12|343.14|341.14|343.01|341.01|12
1726772110000|2024-09-19 18:55:10|343.11|341.11|343.05|341.05|343.11|341.11|343.02|341.02|11
1726772120000|2024-09-19 18:55:20|343.06|341.06|343.08|341.08|343.08|341.08|343.05|341.05|7
1726772130000|2024-09-19 18:55:30|343.07|341.07|343.01|341.01|343.07|341.07|343.01|341.01|17
1726772140000|2024-09-19 18:55:40|343.02|341.02|343.02|341.02|343.02|341.02|342.96|340.96|12
1726772150000|2024-09-19 18:55:50|343.03|341.03|343.06|341.06|343.06|341.06|343.03|341.03|4
1726772160000|2024-09-19 18:56:00|343.07|341.07|343.21|341.21|343.21|341.21|343.07|341.07|20
1726772170000|2024-09-19 18:56:10|343.22|341.22|343.13|341.13|343.22|341.22|343.13|341.13|6
1726772180000|2024-09-19 18:56:20|343.14|341.14|343.19|341.19|343.2|341.2|343.11|341.11|9
1726772190000|2024-09-19 18:56:30|343.2|341.2|343.24|341.24|343.25|341.25|343.2|341.2|12
1726772200000|2024-09-19 18:56:40|343.23|341.23|343.32|341.32|343.32|341.32|343.23|341.23|5
1726772210000|2024-09-19 18:56:50|343.33|341.33|343.24|341.24|343.33|341.33|343.24|341.24|6
1726772220000|2024-09-19 18:57:00|343.25|341.25|343.3|341.3|343.3|341.3|343.25|341.25|9
1726772230000|2024-09-19 18:57:10|343.29|341.29|343.35|341.35|343.38|341.38|343.27|341.27|13
1726772240000|2024-09-19 18:57:20|343.33|341.33|343.24|341.24|343.33|341.33|343.24|341.24|12
1726772250000|2024-09-19 18:57:30|343.23|341.23|343.24|341.24|343.24|341.24|343.23|341.23|2
1726772260000|2024-09-19 18:57:40|343.23|341.23|343.17|341.17|343.23|341.23|343.14|341.14|7
1726772270000|2024-09-19 18:57:50|343.18|341.18|343.18|341.18|343.18|341.18|343.18|341.18|1
1726772280000|2024-09-19 18:58:00|343.2|341.2|343.26|341.26|343.26|341.26|343.2|341.2|11
1726772290000|2024-09-19 18:58:10|343.28|341.28|343.31|341.31|343.37|341.37|343.28|341.28|13
1726772300000|2024-09-19 18:58:20|343.3|341.3|343.36|341.36|343.37|341.37|343.3|341.3|11
1726772310000|2024-09-19 18:58:30|343.37|341.37|343.41|341.41|343.43|341.43|343.37|341.37|11
1726772320000|2024-09-19 18:58:40|343.42|341.42|343.41|341.41|343.43|341.43|343.4|341.4|8
1726772330000|2024-09-19 18:58:50|343.39|341.39|343.32|341.32|343.41|341.41|343.32|341.32|10
1726772340000|2024-09-19 18:59:00|343.33|341.33|343.36|341.36|343.36|341.36|343.33|341.33|4
1726772350000|2024-09-19 18:59:10|343.37|341.37|343.38|341.38|343.42|341.42|343.37|341.37|12
1726772360000|2024-09-19 18:59:20|343.37|341.37|343.37|341.37|343.37|341.37|343.37|341.37|1
1726772370000|2024-09-19 18:59:30|343.38|341.38|343.37|341.37|343.38|341.38|343.37|341.37|2
1726772380000|2024-09-19 18:59:40|343.35|341.35|343.36|341.36|343.37|341.37|343.35|341.35|4
1726772390000|2024-09-19 18:59:50|343.37|341.37|343.37|341.37|343.37|341.37|343.36|341.36|9
1726772400000|2024-09-19 19:00:00|343.36|341.36|343.28|341.28|343.36|341.36|343.21|341.21|19
1726772410000|2024-09-19 19:00:10|343.25|341.25|343.17|341.17|343.28|341.28|343.16|341.16|16
1726772420000|2024-09-19 19:00:20|343.16|341.16|342.99|340.99|343.16|341.16|342.99|340.99|16
1726772430000|2024-09-19 19:00:30|343|341|343.09|341.09|343.09|341.09|342.99|340.99|17
1726772440000|2024-09-19 19:00:40|343.08|341.08|343.05|341.05|343.08|341.08|343.05|341.05|3
1726772450000|2024-09-19 19:00:50|343.06|341.06|343.06|341.06|343.07|341.07|343.05|341.05|7
1726772460000|2024-09-19 19:01:00|343.04|341.04|343.04|341.04|343.06|341.06|343.03|341.03|6
1726772470000|2024-09-19 19:01:10|343.05|341.05|343.05|341.05|343.05|341.05|343.05|341.05|1
1726772480000|2024-09-19 19:01:20|343.06|341.06|343.05|341.05|343.07|341.07|343.05|341.05|4
1726772490000|2024-09-19 19:01:30|343.04|341.04|343.02|341.02|343.04|341.04|342.99|340.99|11
1726772500000|2024-09-19 19:01:40|343.01|341.01|342.82|340.82|343.02|341.02|342.82|340.82|19
1726772510000|2024-09-19 19:01:50|342.83|340.83|342.76|340.76|342.83|340.83|342.73|340.73|10
1726772520000|2024-09-19 19:02:00|342.78|340.78|342.76|340.76|342.78|340.78|342.7|340.7|20
1726772530000|2024-09-19 19:02:10|342.77|340.77|342.76|340.76|342.78|340.78|342.76|340.76|11
1726772540000|2024-09-19 19:02:20|342.77|340.77|342.77|340.77|342.78|340.78|342.77|340.77|5
1726772550000|2024-09-19 19:02:30|342.76|340.76|342.75|340.75|342.81|340.81|342.75|340.75|10
1726772560000|2024-09-19 19:02:40|342.77|340.77|342.74|340.74|342.77|340.77|342.72|340.72|15
1726772570000|2024-09-19 19:02:50|342.75|340.75|342.82|340.82|342.84|340.84|342.74|340.74|12
1726772580000|2024-09-19 19:03:00|342.81|340.81|342.73|340.73|342.81|340.81|342.71|340.71|11
1726772590000|2024-09-19 19:03:10|342.74|340.74|342.74|340.74|342.76|340.76|342.73|340.73|6
1726772600000|2024-09-19 19:03:20|342.75|340.75|342.77|340.77|342.78|340.78|342.75|340.75|5
1726772610000|2024-09-19 19:03:30|342.75|340.75|342.72|340.72|342.75|340.75|342.71|340.71|7
1726772620000|2024-09-19 19:03:40|342.73|340.73|342.65|340.65|342.73|340.73|342.64|340.64|9
1726772630000|2024-09-19 19:03:50|342.64|340.64|342.64|340.64|342.65|340.65|342.61|340.61|12
1726772640000|2024-09-19 19:04:00|342.65|340.65|342.78|340.78|342.78|340.78|342.63|340.63|8
1726772650000|2024-09-19 19:04:10|342.8|340.8|342.86|340.86|342.88|340.88|342.8|340.8|13
1726772660000|2024-09-19 19:04:20|342.85|340.85|342.85|340.85|342.85|340.85|342.85|340.85|1
1726772670000|2024-09-19 19:04:30|342.83|340.83|342.82|340.82|342.83|340.83|342.81|340.81|12
1726772680000|2024-09-19 19:04:40|342.83|340.83|342.83|340.83|342.9|340.9|342.82|340.82|9
1726772690000|2024-09-19 19:04:50|342.81|340.81|342.78|340.78|342.81|340.81|342.78|340.78|4
1726772700000|2024-09-19 19:05:00|342.74|340.74|342.68|340.68|342.77|340.77|342.68|340.68|12
1726772710000|2024-09-19 19:05:10|342.69|340.69|342.57|340.57|342.69|340.69|342.54|340.54|23
1726772720000|2024-09-19 19:05:20|342.56|340.56|342.55|340.55|342.57|340.57|342.54|340.54|13
1726772730000|2024-09-19 19:05:30|342.56|340.56|342.56|340.56|342.58|340.58|342.55|340.55|10
1726772740000|2024-09-19 19:05:40|342.55|340.55|342.57|340.57|342.57|340.57|342.55|340.55|4
1726772750000|2024-09-19 19:05:50|342.56|340.56|342.54|340.54|342.57|340.57|342.54|340.54|11
1726772760000|2024-09-19 19:06:00|342.55|340.55|342.51|340.51|342.56|340.56|342.51|340.51|9
1726772770000|2024-09-19 19:06:10|342.52|340.52|342.51|340.51|342.55|340.55|342.51|340.51|10
1726772790000|2024-09-19 19:06:30|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1726772800000|2024-09-19 19:06:40|342.49|340.49|342.51|340.51|342.51|340.51|342.49|340.49|2
1726772820000|2024-09-19 19:07:00|342.5|340.5|342.49|340.49|342.51|340.51|342.49|340.49|4
1726772830000|2024-09-19 19:07:10|342.5|340.5|342.51|340.51|342.51|340.51|342.5|340.5|2
1726772840000|2024-09-19 19:07:20|342.5|340.5|342.51|340.51|342.51|340.51|342.48|340.48|6
1726772860000|2024-09-19 19:07:40|342.5|340.5|342.45|340.45|342.5|340.5|342.44|340.44|11
1726772870000|2024-09-19 19:07:50|342.44|340.44|342.07|340.07|342.44|340.44|342.06|340.06|11
1726772880000|2024-09-19 19:08:00|342.08|340.08|342.1|340.1|342.1|340.1|342.08|340.08|2
1726772890000|2024-09-19 19:08:10|342.13|340.13|342.11|340.11|342.17|340.17|342.11|340.11|7
1726772900000|2024-09-19 19:08:20|342.1|340.1|342.1|340.1|342.11|340.11|342.1|340.1|3
1726772910000|2024-09-19 19:08:30|342.11|340.11|342.19|340.19|342.21|340.21|342.11|340.11|6
1726772920000|2024-09-19 19:08:40|342.2|340.2|342.19|340.19|342.2|340.2|342.19|340.19|2
1726772940000|2024-09-19 19:09:00|342.2|340.2|342.01|340.01|342.22|340.22|342|340|17
1726772950000|2024-09-19 19:09:10|342.02|340.02|342.04|340.04|342.04|340.04|342.02|340.02|3
1726772960000|2024-09-19 19:09:20|342.05|340.05|342|340|342.07|340.07|342|340|10
1726772970000|2024-09-19 19:09:30|341.99|339.99|342.03|340.03|342.06|340.06|341.99|339.99|9
1726772980000|2024-09-19 19:09:40|342.04|340.04|342.06|340.06|342.06|340.06|342.04|340.04|3
1726772990000|2024-09-19 19:09:50|342.09|340.09|342.09|340.09|342.1|340.1|342.07|340.07|7
1726773000000|2024-09-19 19:10:00|342.12|340.12|342.13|340.13|342.15|340.15|342.12|340.12|4
1726773010000|2024-09-19 19:10:10|342.14|340.14|342.2|340.2|342.2|340.2|342.14|340.14|7
1726773020000|2024-09-19 19:10:20|342.21|340.21|342.23|340.23|342.24|340.24|342.2|340.2|10
1726773030000|2024-09-19 19:10:30|342.22|340.22|342.22|340.22|342.22|340.22|342.21|340.21|5
1726773040000|2024-09-19 19:10:40|342.25|340.25|342.24|340.24|342.25|340.25|342.22|340.22|6
1726773060000|2024-09-19 19:11:00|342.25|340.25|342.3|340.3|342.33|340.33|342.25|340.25|9
1726773070000|2024-09-19 19:11:10|342.29|340.29|342.24|340.24|342.29|340.29|342.2|340.2|15
1726773080000|2024-09-19 19:11:20|342.23|340.23|342.11|340.11|342.23|340.23|342.09|340.09|13
1726773090000|2024-09-19 19:11:30|342.1|340.1|342.24|340.24|342.25|340.25|342.1|340.1|21
1726773100000|2024-09-19 19:11:40|342.26|340.26|342.23|340.23|342.26|340.26|342.21|340.21|8
1726773110000|2024-09-19 19:11:50|342.22|340.22|342.13|340.13|342.22|340.22|342.1|340.1|11
1726773120000|2024-09-19 19:12:00|342.14|340.14|342.08|340.08|342.16|340.16|342.02|340.02|16
1726773130000|2024-09-19 19:12:10|342.05|340.05|342.07|340.07|342.07|340.07|342.05|340.05|5
1726773140000|2024-09-19 19:12:20|342.06|340.06|342.06|340.06|342.1|340.1|342.06|340.06|9
1726773150000|2024-09-19 19:12:30|342.07|340.07|342.07|340.07|342.07|340.07|342.07|340.07|1
1726773160000|2024-09-19 19:12:40|342.04|340.04|342.03|340.03|342.04|340.04|342|340|10
1726773170000|2024-09-19 19:12:50|342.05|340.05|341.95|339.95|342.06|340.06|341.93|339.93|9
1726773180000|2024-09-19 19:13:00|341.96|339.96|342.04|340.04|342.04|340.04|341.96|339.96|7
1726773190000|2024-09-19 19:13:10|342.03|340.03|342.07|340.07|342.07|340.07|342.03|340.03|8
1726773200000|2024-09-19 19:13:20|342.06|340.06|342.08|340.08|342.08|340.08|342.06|340.06|9
1726773210000|2024-09-19 19:13:30|342.09|340.09|342.09|340.09|342.09|340.09|342.07|340.07|11
1726773220000|2024-09-19 19:13:40|342.11|340.11|342.34|340.34|342.34|340.34|342.09|340.09|7
1726773230000|2024-09-19 19:13:50|342.37|340.37|342.35|340.35|342.37|340.37|342.34|340.34|16
1726773240000|2024-09-19 19:14:00|342.36|340.36|342.36|340.36|342.4|340.4|342.36|340.36|15
1726773250000|2024-09-19 19:14:10|342.37|340.37|342.36|340.36|342.37|340.37|342.36|340.36|6
1726773260000|2024-09-19 19:14:20|342.35|340.35|342.21|340.21|342.35|340.35|342.17|340.17|8
1726773270000|2024-09-19 19:14:30|342.22|340.22|342.28|340.28|342.28|340.28|342.22|340.22|10
1726773280000|2024-09-19 19:14:40|342.29|340.29|342.1|340.1|342.34|340.34|342.1|340.1|10
1726773290000|2024-09-19 19:14:50|342.12|340.12|342.17|340.17|342.17|340.17|342.1|340.1|7
1726773300000|2024-09-19 19:15:00|342.19|340.19|342.22|340.22|342.22|340.22|342.19|340.19|3
1726773310000|2024-09-19 19:15:10|342.24|340.24|342.21|340.21|342.27|340.27|342.21|340.21|18
1726773320000|2024-09-19 19:15:20|342.2|340.2|342.28|340.28|342.28|340.28|342.2|340.2|8
1726773330000|2024-09-19 19:15:30|342.27|340.27|342.31|340.31|342.31|340.31|342.27|340.27|9
1726773340000|2024-09-19 19:15:40|342.29|340.29|342.33|340.33|342.33|340.33|342.29|340.29|9
1726773350000|2024-09-19 19:15:50|342.34|340.34|342.37|340.37|342.37|340.37|342.34|340.34|2
1726773360000|2024-09-19 19:16:00|342.38|340.38|342.46|340.46|342.46|340.46|342.38|340.38|2
1726773390000|2024-09-19 19:16:30|342.49|340.49|342.46|340.46|342.49|340.49|342.46|340.46|7
1726773400000|2024-09-19 19:16:40|342.48|340.48|342.54|340.54|342.54|340.54|342.48|340.48|3
1726773410000|2024-09-19 19:16:50|342.51|340.51|342.53|340.53|342.53|340.53|342.51|340.51|5
1726773420000|2024-09-19 19:17:00|342.51|340.51|342.56|340.56|342.56|340.56|342.5|340.5|7
1726773430000|2024-09-19 19:17:10|342.54|340.54|342.46|340.46|342.54|340.54|342.46|340.46|4
1726773440000|2024-09-19 19:17:20|342.47|340.47|342.5|340.5|342.54|340.54|342.46|340.46|11
1726773450000|2024-09-19 19:17:30|342.51|340.51|342.49|340.49|342.51|340.51|342.46|340.46|6
1726773460000|2024-09-19 19:17:40|342.51|340.51|342.51|340.51|342.51|340.51|342.51|340.51|1
1726773470000|2024-09-19 19:17:50|342.47|340.47|342.51|340.51|342.51|340.51|342.47|340.47|4
1726773480000|2024-09-19 19:18:00|342.48|340.48|342.51|340.51|342.51|340.51|342.46|340.46|9
1726773490000|2024-09-19 19:18:10|342.49|340.49|342.48|340.48|342.49|340.49|342.46|340.46|6
1726773500000|2024-09-19 19:18:20|342.46|340.46|342.47|340.47|342.5|340.5|342.46|340.46|4
1726773520000|2024-09-19 19:18:40|342.48|340.48|342.5|340.5|342.5|340.5|342.46|340.46|3
1726773530000|2024-09-19 19:18:50|342.47|340.47|342.46|340.46|342.48|340.48|342.46|340.46|3
1726773540000|2024-09-19 19:19:00|342.48|340.48|342.46|340.46|342.48|340.48|342.46|340.46|2
1726773550000|2024-09-19 19:19:10|342.47|340.47|342.54|340.54|342.54|340.54|342.46|340.46|5
1726773560000|2024-09-19 19:19:20|342.5|340.5|342.52|340.52|342.52|340.52|342.5|340.5|2
1726773570000|2024-09-19 19:19:30|342.54|340.54|342.57|340.57|342.57|340.57|342.54|340.54|2
1726773580000|2024-09-19 19:19:40|342.54|340.54|342.57|340.57|342.6|340.6|342.52|340.52|10
1726773590000|2024-09-19 19:19:50|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|1
1726773600000|2024-09-19 19:20:00|342.54|340.54|342.56|340.56|342.56|340.56|342.47|340.47|7
1726773620000|2024-09-19 19:20:20|342.51|340.51|342.21|340.21|342.51|340.51|342.21|340.21|7
1726773630000|2024-09-19 19:20:30|342.22|340.22|342.28|340.28|342.29|340.29|342.22|340.22|6
1726773640000|2024-09-19 19:20:40|342.29|340.29|342.31|340.31|342.31|340.31|342.29|340.29|4
1726773650000|2024-09-19 19:20:50|342.29|340.29|342.31|340.31|342.33|340.33|342.24|340.24|15
1726773660000|2024-09-19 19:21:00|342.3|340.3|342.3|340.3|342.31|340.31|342.28|340.28|9
1726773670000|2024-09-19 19:21:10|342.29|340.29|342.21|340.21|342.29|340.29|342.21|340.21|12
1726773680000|2024-09-19 19:21:20|342.14|340.14|342.25|340.25|342.25|340.25|342.14|340.14|23
1726773690000|2024-09-19 19:21:30|342.26|340.26|342.29|340.29|342.29|340.29|342.26|340.26|5
1726773700000|2024-09-19 19:21:40|342.28|340.28|342.27|340.27|342.28|340.28|342.22|340.22|7
1726773710000|2024-09-19 19:21:50|342.29|340.29|342.27|340.27|342.29|340.29|342.27|340.27|2
1726773720000|2024-09-19 19:22:00|342.28|340.28|342.25|340.25|342.28|340.28|342.24|340.24|10
1726773730000|2024-09-19 19:22:10|342.16|340.16|342.13|340.13|342.2|340.2|342.13|340.13|10
1726773740000|2024-09-19 19:22:20|342.12|340.12|342.07|340.07|342.13|340.13|342.07|340.07|8
1726773750000|2024-09-19 19:22:30|342.08|340.08|342.23|340.23|342.24|340.24|342.07|340.07|22
1726773760000|2024-09-19 19:22:40|342.24|340.24|342.23|340.23|342.24|340.24|342.23|340.23|4
1726773770000|2024-09-19 19:22:50|342.25|340.25|342.46|340.46|342.48|340.48|342.25|340.25|17
1726773780000|2024-09-19 19:23:00|342.47|340.47|342.48|340.48|342.52|340.52|342.45|340.45|12
1726773790000|2024-09-19 19:23:10|342.47|340.47|342.5|340.5|342.5|340.5|342.47|340.47|9
1726773800000|2024-09-19 19:23:20|342.49|340.49|342.57|340.57|342.57|340.57|342.49|340.49|11
1726773810000|2024-09-19 19:23:30|342.56|340.56|342.57|340.57|342.57|340.57|342.56|340.56|2
1726773820000|2024-09-19 19:23:40|342.58|340.58|342.56|340.56|342.59|340.59|342.56|340.56|5
1726773830000|2024-09-19 19:23:50|342.57|340.57|342.58|340.58|342.58|340.58|342.57|340.57|2
1726773840000|2024-09-19 19:24:00|342.56|340.56|342.57|340.57|342.57|340.57|342.56|340.56|4
1726773850000|2024-09-19 19:24:10|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|1
1726773860000|2024-09-19 19:24:20|342.58|340.58|342.58|340.58|342.58|340.58|342.58|340.58|1
1726773890000|2024-09-19 19:24:50|342.6|340.6|342.6|340.6|342.6|340.6|342.6|340.6|1
1726773900000|2024-09-19 19:25:00|342.58|340.58|342.56|340.56|342.58|340.58|342.56|340.56|2
1726773910000|2024-09-19 19:25:10|342.57|340.57|342.58|340.58|342.58|340.58|342.56|340.56|3
1726773920000|2024-09-19 19:25:20|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|1
1726773940000|2024-09-19 19:25:40|342.58|340.58|342.57|340.57|342.63|340.63|342.56|340.56|6
1726773950000|2024-09-19 19:25:50|342.58|340.58|342.59|340.59|342.6|340.6|342.56|340.56|5
1726773960000|2024-09-19 19:26:00|342.56|340.56|342.87|340.87|342.88|340.88|342.56|340.56|11
1726773970000|2024-09-19 19:26:10|342.84|340.84|342.73|340.73|342.84|340.84|342.72|340.72|17
1726773980000|2024-09-19 19:26:20|342.74|340.74|342.77|340.77|342.77|340.77|342.74|340.74|3
1726773990000|2024-09-19 19:26:30|342.75|340.75|342.68|340.68|342.75|340.75|342.67|340.67|11
1726774000000|2024-09-19 19:26:40|342.72|340.72|342.71|340.71|342.73|340.73|342.7|340.7|5
1726774010000|2024-09-19 19:26:50|342.73|340.73|342.76|340.76|342.76|340.76|342.73|340.73|9
1726774020000|2024-09-19 19:27:00|342.77|340.77|342.73|340.73|342.8|340.8|342.73|340.73|6
1726774030000|2024-09-19 19:27:10|342.74|340.74|342.72|340.72|342.74|340.74|342.69|340.69|5
1726774050000|2024-09-19 19:27:30|342.71|340.71|342.66|340.66|342.71|340.71|342.66|340.66|2
1726774060000|2024-09-19 19:27:40|342.63|340.63|342.57|340.57|342.63|340.63|342.57|340.57|5
1726774070000|2024-09-19 19:27:50|342.58|340.58|342.58|340.58|342.6|340.6|342.58|340.58|5
1726774080000|2024-09-19 19:28:00|342.59|340.59|342.6|340.6|342.6|340.6|342.58|340.58|4
1726774090000|2024-09-19 19:28:10|342.62|340.62|342.65|340.65|342.68|340.68|342.62|340.62|11
1726774100000|2024-09-19 19:28:20|342.66|340.66|342.65|340.65|342.66|340.66|342.64|340.64|6
1726774110000|2024-09-19 19:28:30|342.66|340.66|342.62|340.62|342.66|340.66|342.61|340.61|9
1726774120000|2024-09-19 19:28:40|342.61|340.61|342.61|340.61|342.61|340.61|342.61|340.61|1
1726774130000|2024-09-19 19:28:50|342.62|340.62|342.62|340.62|342.62|340.62|342.62|340.62|1
1726774140000|2024-09-19 19:29:00|342.67|340.67|342.66|340.66|342.67|340.67|342.65|340.65|3
1726774150000|2024-09-19 19:29:10|342.65|340.65|342.66|340.66|342.66|340.66|342.65|340.65|2
1726774160000|2024-09-19 19:29:20|342.65|340.65|342.65|340.65|342.66|340.66|342.65|340.65|7
1726774170000|2024-09-19 19:29:30|342.71|340.71|342.71|340.71|342.72|340.72|342.71|340.71|5
1726774180000|2024-09-19 19:29:40|342.7|340.7|342.6|340.6|342.7|340.7|342.6|340.6|4
1726774190000|2024-09-19 19:29:50|342.61|340.61|342.6|340.6|342.61|340.61|342.6|340.6|2
1726774200000|2024-09-19 19:30:00|342.59|340.59|342.6|340.6|342.61|340.61|342.51|340.51|15
1726774210000|2024-09-19 19:30:10|342.61|340.61|342.66|340.66|342.68|340.68|342.61|340.61|17
1726774220000|2024-09-19 19:30:20|342.67|340.67|342.73|340.73|342.75|340.75|342.66|340.66|8
1726774230000|2024-09-19 19:30:30|342.74|340.74|342.74|340.74|342.76|340.76|342.74|340.74|8
1726774240000|2024-09-19 19:30:40|342.75|340.75|342.65|340.65|342.77|340.77|342.65|340.65|14
1726774250000|2024-09-19 19:30:50|342.64|340.64|342.69|340.69|342.69|340.69|342.62|340.62|8
1726774260000|2024-09-19 19:31:00|342.68|340.68|342.64|340.64|342.68|340.68|342.64|340.64|12
1726774270000|2024-09-19 19:31:10|342.63|340.63|342.53|340.53|342.63|340.63|342.49|340.49|11
1726774280000|2024-09-19 19:31:20|342.56|340.56|342.45|340.45|342.59|340.59|342.45|340.45|13
1726774290000|2024-09-19 19:31:30|342.46|340.46|342.47|340.47|342.49|340.49|342.46|340.46|12
1726774300000|2024-09-19 19:31:40|342.46|340.46|342.48|340.48|342.48|340.48|342.43|340.43|10
1726774310000|2024-09-19 19:31:50|342.47|340.47|342.45|340.45|342.48|340.48|342.43|340.43|10
1726774320000|2024-09-19 19:32:00|342.47|340.47|342.39|340.39|342.47|340.47|342.38|340.38|18
1726774330000|2024-09-19 19:32:10|342.38|340.38|342.31|340.31|342.39|340.39|342.3|340.3|15
1726774340000|2024-09-19 19:32:20|342.29|340.29|342.36|340.36|342.36|340.36|342.29|340.29|9
1726774350000|2024-09-19 19:32:30|342.35|340.35|342.13|340.13|342.35|340.35|342.13|340.13|10
1726774360000|2024-09-19 19:32:40|342.1|340.1|342.14|340.14|342.21|340.21|342.1|340.1|11
1726774370000|2024-09-19 19:32:50|342.13|340.13|342.14|340.14|342.14|340.14|342.13|340.13|4
1726774380000|2024-09-19 19:33:00|342.16|340.16|342.42|340.42|342.42|340.42|342.16|340.16|16
1726774390000|2024-09-19 19:33:10|342.43|340.43|342.55|340.55|342.57|340.57|342.43|340.43|15
1726774400000|2024-09-19 19:33:20|342.56|340.56|342.59|340.59|342.6|340.6|342.55|340.55|11
1726774410000|2024-09-19 19:33:30|342.63|340.63|342.59|340.59|342.66|340.66|342.59|340.59|14
1726774420000|2024-09-19 19:33:40|342.57|340.57|342.59|340.59|342.59|340.59|342.57|340.57|7
1726774430000|2024-09-19 19:33:50|342.58|340.58|342.57|340.57|342.59|340.59|342.57|340.57|8
1726774440000|2024-09-19 19:34:00|342.59|340.59|342.61|340.61|342.61|340.61|342.58|340.58|5
1726774450000|2024-09-19 19:34:10|342.62|340.62|342.59|340.59|342.7|340.7|342.59|340.59|14
1726774460000|2024-09-19 19:34:20|342.6|340.6|342.6|340.6|342.62|340.62|342.6|340.6|6
1726774470000|2024-09-19 19:34:30|342.59|340.59|342.54|340.54|342.59|340.59|342.54|340.54|8
1726774480000|2024-09-19 19:34:40|342.51|340.51|342.52|340.52|342.52|340.52|342.51|340.51|2
1726774490000|2024-09-19 19:34:50|342.48|340.48|342.47|340.47|342.48|340.48|342.46|340.46|7
1726774500000|2024-09-19 19:35:00|342.46|340.46|342.63|340.63|342.63|340.63|342.46|340.46|9
1726774510000|2024-09-19 19:35:10|342.67|340.67|342.64|340.64|342.68|340.68|342.58|340.58|12
1726774530000|2024-09-19 19:35:30|342.63|340.63|342.62|340.62|342.63|340.63|342.6|340.6|7
1726774540000|2024-09-19 19:35:40|342.63|340.63|342.64|340.64|342.68|340.68|342.63|340.63|6
1726774550000|2024-09-19 19:35:50|342.63|340.63|342.63|340.63|342.67|340.67|342.62|340.62|8
1726774560000|2024-09-19 19:36:00|342.62|340.62|342.6|340.6|342.62|340.62|342.56|340.56|11
1726774570000|2024-09-19 19:36:10|342.62|340.62|342.63|340.63|342.64|340.64|342.62|340.62|5
1726774580000|2024-09-19 19:36:20|342.64|340.64|342.67|340.67|342.7|340.7|342.63|340.63|9
1726774590000|2024-09-19 19:36:30|342.68|340.68|342.64|340.64|342.68|340.68|342.64|340.64|5
1726774600000|2024-09-19 19:36:40|342.63|340.63|342.65|340.65|342.66|340.66|342.58|340.58|12
1726774610000|2024-09-19 19:36:50|342.66|340.66|342.61|340.61|342.67|340.67|342.61|340.61|14
1726774620000|2024-09-19 19:37:00|342.6|340.6|342.5|340.5|342.6|340.6|342.5|340.5|9
1726774630000|2024-09-19 19:37:10|342.51|340.51|342.55|340.55|342.59|340.59|342.51|340.51|8
1726774640000|2024-09-19 19:37:20|342.57|340.57|342.6|340.6|342.61|340.61|342.56|340.56|9
1726774650000|2024-09-19 19:37:30|342.57|340.57|342.71|340.71|342.71|340.71|342.57|340.57|9
1726774660000|2024-09-19 19:37:40|342.68|340.68|342.67|340.67|342.7|340.7|342.67|340.67|4
1726774670000|2024-09-19 19:37:50|342.66|340.66|342.65|340.65|342.67|340.67|342.65|340.65|7
1726774680000|2024-09-19 19:38:00|342.66|340.66|342.68|340.68|342.69|340.69|342.66|340.66|8
1726774690000|2024-09-19 19:38:10|342.67|340.67|342.62|340.62|342.67|340.67|342.61|340.61|9
1726774700000|2024-09-19 19:38:20|342.61|340.61|342.61|340.61|342.61|340.61|342.59|340.59|7
1726774710000|2024-09-19 19:38:30|342.59|340.59|342.6|340.6|342.6|340.6|342.59|340.59|6
1726774720000|2024-09-19 19:38:40|342.61|340.61|342.66|340.66|342.68|340.68|342.61|340.61|8
1726774730000|2024-09-19 19:38:50|342.67|340.67|342.7|340.7|342.73|340.73|342.64|340.64|16
1726774740000|2024-09-19 19:39:00|342.69|340.69|342.73|340.73|342.73|340.73|342.67|340.67|7
1726774750000|2024-09-19 19:39:10|342.75|340.75|342.83|340.83|342.86|340.86|342.74|340.74|20
1726774760000|2024-09-19 19:39:20|342.82|340.82|342.86|340.86|342.86|340.86|342.82|340.82|7
1726774770000|2024-09-19 19:39:30|342.85|340.85|342.98|340.98|342.99|340.99|342.85|340.85|12
1726774780000|2024-09-19 19:39:40|342.99|340.99|343|341|343|341|342.98|340.98|6
1726774790000|2024-09-19 19:39:50|343.01|341.01|343.01|341.01|343.01|341.01|343.01|341.01|1
1726774800000|2024-09-19 19:40:00|343.03|341.03|343|341|343.03|341.03|343|341|2
1726774810000|2024-09-19 19:40:10|342.98|340.98|343|341|343|341|342.98|340.98|4
1726774820000|2024-09-19 19:40:20|342.98|340.98|343.01|341.01|343.01|341.01|342.98|340.98|4
1726774840000|2024-09-19 19:40:40|343|341|343|341|343|341|342.98|340.98|10
1726774850000|2024-09-19 19:40:50|343.01|341.01|343.04|341.04|343.04|341.04|343.01|341.01|2
1726774860000|2024-09-19 19:41:00|343.01|341.01|343.03|341.03|343.04|341.04|343.01|341.01|4
1726774870000|2024-09-19 19:41:10|343.04|341.04|343.04|341.04|343.06|341.06|343.01|341.01|5
1726774880000|2024-09-19 19:41:20|343.01|341.01|343.06|341.06|343.06|341.06|343.01|341.01|2
1726774890000|2024-09-19 19:41:30|343.01|341.01|343|341|343.03|341.03|343|341|3
1726774910000|2024-09-19 19:41:50|343.03|341.03|343.01|341.01|343.03|341.03|343|341|12
1726774920000|2024-09-19 19:42:00|343|341|343|341|343.03|341.03|342.96|340.96|8
1726774930000|2024-09-19 19:42:10|343.03|341.03|343.07|341.07|343.07|341.07|343|341|5
1726774950000|2024-09-19 19:42:30|343.04|341.04|343.04|341.04|343.04|341.04|343.04|341.04|1
1726774970000|2024-09-19 19:42:50|343.06|341.06|343.06|341.06|343.06|341.06|343.06|341.06|1
1726774980000|2024-09-19 19:43:00|343.03|341.03|342.97|340.97|343.03|341.03|342.95|340.95|6
1726774990000|2024-09-19 19:43:10|342.98|340.98|343|341|343|341|342.98|340.98|3
1726775000000|2024-09-19 19:43:20|343.02|341.02|343.02|341.02|343.02|341.02|343.02|341.02|1
1726775030000|2024-09-19 19:43:50|342.99|340.99|342.92|340.92|342.99|340.99|342.92|340.92|4
1726775040000|2024-09-19 19:44:00|342.91|340.91|342.98|340.98|342.98|340.98|342.91|340.91|7
1726775050000|2024-09-19 19:44:10|342.99|340.99|342.99|340.99|343|341|342.98|340.98|4
1726775070000|2024-09-19 19:44:30|343|341|343|341|343|341|343|341|1
1726775080000|2024-09-19 19:44:40|343.02|341.02|343.02|341.02|343.02|341.02|343.02|341.02|1
1726775100000|2024-09-19 19:45:00|343.01|341.01|343.08|341.08|343.08|341.08|343|341|13
1726775110000|2024-09-19 19:45:10|343.09|341.09|343.14|341.14|343.14|341.14|343.05|341.05|13
1726775120000|2024-09-19 19:45:20|343.15|341.15|343.15|341.15|343.15|341.15|343.15|341.15|1
1726775130000|2024-09-19 19:45:30|343.12|341.12|343.14|341.14|343.14|341.14|343.12|341.12|3
1726775150000|2024-09-19 19:45:50|343.15|341.15|343.14|341.14|343.15|341.15|343.11|341.11|7
1726775160000|2024-09-19 19:46:00|343.15|341.15|343.21|341.21|343.21|341.21|343.11|341.11|6
1726775170000|2024-09-19 19:46:10|343.18|341.18|343.19|341.19|343.19|341.19|343.18|341.18|2
1726775190000|2024-09-19 19:46:30|343.2|341.2|343.35|341.35|343.36|341.36|343.2|341.2|7
1726775210000|2024-09-19 19:46:50|343.33|341.33|343.32|341.32|343.33|341.33|343.32|341.32|2
1726775220000|2024-09-19 19:47:00|343.3|341.3|343.27|341.27|343.3|341.3|343.27|341.27|3
1726775230000|2024-09-19 19:47:10|343.28|341.28|343.27|341.27|343.28|341.28|343.27|341.27|4
1726775240000|2024-09-19 19:47:20|343.21|341.21|343.09|341.09|343.21|341.21|343.09|341.09|5
1726775250000|2024-09-19 19:47:30|343.1|341.1|343.1|341.1|343.11|341.11|343.1|341.1|5
1726775260000|2024-09-19 19:47:40|343.11|341.11|343.11|341.11|343.11|341.11|343.11|341.11|1
1726775270000|2024-09-19 19:47:50|343.1|341.1|343.08|341.08|343.1|341.1|343.08|341.08|2
1726775280000|2024-09-19 19:48:00|343.07|341.07|343.11|341.11|343.11|341.11|343.07|341.07|6
1726775290000|2024-09-19 19:48:10|343.1|341.1|343.2|341.2|343.2|341.2|343.1|341.1|4
1726775300000|2024-09-19 19:48:20|343.19|341.19|343.12|341.12|343.19|341.19|343.12|341.12|6
1726775310000|2024-09-19 19:48:30|343.16|341.16|342.98|340.98|343.16|341.16|342.97|340.97|5
1726775320000|2024-09-19 19:48:40|343.04|341.04|343.02|341.02|343.05|341.05|343.02|341.02|5
1726775330000|2024-09-19 19:48:50|343.03|341.03|342.98|340.98|343.05|341.05|342.98|340.98|6
1726775340000|2024-09-19 19:49:00|342.99|340.99|342.98|340.98|342.99|340.99|342.94|340.94|5
1726775360000|2024-09-19 19:49:20|342.93|340.93|342.95|340.95|342.95|340.95|342.93|340.93|3
1726775370000|2024-09-19 19:49:30|342.98|340.98|343.05|341.05|343.05|341.05|342.97|340.97|11
1726775380000|2024-09-19 19:49:40|343.03|341.03|343.03|341.03|343.06|341.06|343.02|341.02|8
1726775390000|2024-09-19 19:49:50|343.04|341.04|343.04|341.04|343.09|341.09|343.03|341.03|13
1726775400000|2024-09-19 19:50:00|343.03|341.03|343.01|341.01|343.04|341.04|343.01|341.01|4
1726775410000|2024-09-19 19:50:10|342.94|340.94|342.71|340.71|342.94|340.94|342.7|340.7|13
1726775420000|2024-09-19 19:50:20|342.7|340.7|342.59|340.59|342.7|340.7|342.58|340.58|15
1726775430000|2024-09-19 19:50:30|342.6|340.6|342.54|340.54|342.64|340.64|342.54|340.54|13
1726775440000|2024-09-19 19:50:40|342.56|340.56|342.54|340.54|342.6|340.6|342.5|340.5|16
1726775450000|2024-09-19 19:50:50|342.53|340.53|342.5|340.5|342.54|340.54|342.48|340.48|6
1726775460000|2024-09-19 19:51:00|342.48|340.48|342.49|340.49|342.49|340.49|342.38|340.38|13
1726775470000|2024-09-19 19:51:10|342.5|340.5|342.49|340.49|342.56|340.56|342.47|340.47|20
1726775480000|2024-09-19 19:51:20|342.48|340.48|342.46|340.46|342.48|340.48|342.45|340.45|6
1726775490000|2024-09-19 19:51:30|342.45|340.45|342.49|340.49|342.5|340.5|342.44|340.44|11
1726775500000|2024-09-19 19:51:40|342.5|340.5|342.51|340.51|342.52|340.52|342.5|340.5|7
1726775510000|2024-09-19 19:51:50|342.5|340.5|342.5|340.5|342.55|340.55|342.47|340.47|22
1726775520000|2024-09-19 19:52:00|342.51|340.51|342.6|340.6|342.63|340.63|342.51|340.51|14
1726775530000|2024-09-19 19:52:10|342.61|340.61|342.5|340.5|342.61|340.61|342.47|340.47|19
1726775540000|2024-09-19 19:52:20|342.54|340.54|342.52|340.52|342.55|340.55|342.49|340.49|21
1726775550000|2024-09-19 19:52:30|342.51|340.51|342.5|340.5|342.51|340.51|342.5|340.5|2
1726775560000|2024-09-19 19:52:40|342.49|340.49|342.36|340.36|342.49|340.49|342.36|340.36|12
1726775570000|2024-09-19 19:52:50|342.35|340.35|342.35|340.35|342.36|340.36|342.34|340.34|4
1726775580000|2024-09-19 19:53:00|342.33|340.33|342.18|340.18|342.33|340.33|342.15|340.15|15
1726775590000|2024-09-19 19:53:10|342.2|340.2|342.14|340.14|342.21|340.21|342.1|340.1|23
1726775600000|2024-09-19 19:53:20|342.13|340.13|342.1|340.1|342.13|340.13|342.07|340.07|9
1726775610000|2024-09-19 19:53:30|342.11|340.11|342.31|340.31|342.36|340.36|342.11|340.11|26
1726775620000|2024-09-19 19:53:40|342.3|340.3|342.26|340.26|342.3|340.3|342.26|340.26|5
1726775630000|2024-09-19 19:53:50|342.24|340.24|342.24|340.24|342.24|340.24|342.23|340.23|3
1726775640000|2024-09-19 19:54:00|342.28|340.28|342.2|340.2|342.35|340.35|342.18|340.18|15
1726775650000|2024-09-19 19:54:10|342.22|340.22|342.26|340.26|342.26|340.26|342.21|340.21|9
1726775660000|2024-09-19 19:54:20|342.28|340.28|342.31|340.31|342.32|340.32|342.26|340.26|13
1726775670000|2024-09-19 19:54:30|342.32|340.32|342.32|340.32|342.32|340.32|342.31|340.31|5
1726775680000|2024-09-19 19:54:40|342.33|340.33|342.34|340.34|342.4|340.4|342.3|340.3|11
1726775690000|2024-09-19 19:54:50|342.35|340.35|342.34|340.34|342.37|340.37|342.34|340.34|7
1726775700000|2024-09-19 19:55:00|342.36|340.36|342.19|340.19|342.36|340.36|342.18|340.18|8
1726775710000|2024-09-19 19:55:10|342.18|340.18|342.13|340.13|342.18|340.18|342.11|340.11|16
1726775720000|2024-09-19 19:55:20|342.11|340.11|342.1|340.1|342.13|340.13|342.1|340.1|5
1726775730000|2024-09-19 19:55:30|342.09|340.09|342|340|342.09|340.09|341.98|339.98|18
1726775740000|2024-09-19 19:55:40|341.99|339.99|342.09|340.09|342.09|340.09|341.98|339.98|16
1726775750000|2024-09-19 19:55:50|342.1|340.1|342.2|340.2|342.21|340.21|342.1|340.1|4
1726775760000|2024-09-19 19:56:00|342.21|340.21|342.13|340.13|342.22|340.22|342.13|340.13|9
1726775780000|2024-09-19 19:56:20|342.15|340.15|342.17|340.17|342.18|340.18|342.11|340.11|11
1726775790000|2024-09-19 19:56:30|342.16|340.16|342.15|340.15|342.18|340.18|342.15|340.15|4
1726775800000|2024-09-19 19:56:40|342.18|340.18|342.15|340.15|342.18|340.18|342.15|340.15|10
1726775810000|2024-09-19 19:56:50|342.16|340.16|342.17|340.17|342.17|340.17|342.15|340.15|5
1726775820000|2024-09-19 19:57:00|342.18|340.18|342.28|340.28|342.28|340.28|342.18|340.18|6
1726775830000|2024-09-19 19:57:10|342.31|340.31|342.38|340.38|342.39|340.39|342.28|340.28|18
1726775840000|2024-09-19 19:57:20|342.39|340.39|342.39|340.39|342.43|340.43|342.39|340.39|19
1726775850000|2024-09-19 19:57:30|342.4|340.4|342.46|340.46|342.49|340.49|342.4|340.4|11
1726775860000|2024-09-19 19:57:40|342.43|340.43|342.52|340.52|342.52|340.52|342.42|340.42|10
1726775870000|2024-09-19 19:57:50|342.59|340.59|342.51|340.51|342.59|340.59|342.49|340.49|11
1726775880000|2024-09-19 19:58:00|342.5|340.5|342.43|340.43|342.5|340.5|342.42|340.42|7
1726775890000|2024-09-19 19:58:10|342.44|340.44|342.44|340.44|342.44|340.44|342.44|340.44|1
1726775900000|2024-09-19 19:58:20|342.42|340.42|342.42|340.42|342.42|340.42|342.42|340.42|1
1726775950000|2024-09-19 19:59:10|342.45|340.45|342.44|340.44|342.47|340.47|342.4|340.4|9
1726775960000|2024-09-19 19:59:20|342.45|340.45|342.47|340.47|342.47|340.47|342.42|340.42|16
1726775970000|2024-09-19 19:59:30|342.48|340.48|342.45|340.45|342.48|340.48|342.45|340.45|8
1726775980000|2024-09-19 19:59:40|342.37|340.37|342.36|340.36|342.37|340.37|342.33|340.33|5
1726775990000|2024-09-19 19:59:50|342.34|340.34|342.34|340.34|342.37|340.37|342.34|340.34|7
1726776000000|2024-09-19 20:00:00|342.36|340.36|342.46|340.46|342.47|340.47|342.35|340.35|16
1726776010000|2024-09-19 20:00:10|342.43|340.43|342.43|340.43|342.48|340.48|342.39|340.39|13
1726776020000|2024-09-19 20:00:20|342.42|340.42|342.38|340.38|342.42|340.42|342.37|340.37|6
1726776030000|2024-09-19 20:00:30|342.37|340.37|342.43|340.43|342.45|340.45|342.37|340.37|16
1726776040000|2024-09-19 20:00:40|342.42|340.42|342.46|340.46|342.46|340.46|342.41|340.41|9
1726776050000|2024-09-19 20:00:50|342.45|340.45|342.45|340.45|342.46|340.46|342.45|340.45|15
1726776060000|2024-09-19 20:01:00|342.46|340.46|342.47|340.47|342.47|340.47|342.45|340.45|6
1726776070000|2024-09-19 20:01:10|342.48|340.48|342.43|340.43|342.48|340.48|342.42|340.42|8
1726776080000|2024-09-19 20:01:20|342.41|340.41|342.41|340.41|342.41|340.41|342.41|340.41|1
1726776100000|2024-09-19 20:01:40|342.36|340.36|342.33|340.33|342.36|340.36|342.31|340.31|10
1726776110000|2024-09-19 20:01:50|342.34|340.34|342.44|340.44|342.45|340.45|342.33|340.33|12
1726776120000|2024-09-19 20:02:00|342.45|340.45|342.47|340.47|342.47|340.47|342.45|340.45|5
1726776130000|2024-09-19 20:02:10|342.46|340.46|342.47|340.47|342.47|340.47|342.45|340.45|6
1726776140000|2024-09-19 20:02:20|342.48|340.48|342.53|340.53|342.53|340.53|342.48|340.48|11
1726776150000|2024-09-19 20:02:30|342.52|340.52|342.58|340.58|342.59|340.59|342.52|340.52|5
1726776160000|2024-09-19 20:02:40|342.59|340.59|342.6|340.6|342.6|340.6|342.59|340.59|4
1726776170000|2024-09-19 20:02:50|342.59|340.59|342.6|340.6|342.6|340.6|342.59|340.59|8
1726776180000|2024-09-19 20:03:00|342.59|340.59|342.58|340.58|342.6|340.6|342.56|340.56|5
1726776190000|2024-09-19 20:03:10|342.59|340.59|342.58|340.58|342.59|340.59|342.58|340.58|2
1726776200000|2024-09-19 20:03:20|342.56|340.56|342.56|340.56|342.56|340.56|342.42|340.42|18
1726776210000|2024-09-19 20:03:30|342.55|340.55|342.58|340.58|342.59|340.59|342.55|340.55|11
1726776220000|2024-09-19 20:03:40|342.59|340.59|342.58|340.58|342.59|340.59|342.58|340.58|14
1726776230000|2024-09-19 20:03:50|342.59|340.59|342.58|340.58|342.59|340.59|342.58|340.58|6
1726776240000|2024-09-19 20:04:00|342.59|340.59|342.55|340.55|342.59|340.59|342.55|340.55|4
1726776250000|2024-09-19 20:04:10|342.53|340.53|342.51|340.51|342.53|340.53|342.4|340.4|15
1726776260000|2024-09-19 20:04:20|342.5|340.5|342.54|340.54|342.54|340.54|342.49|340.49|11
1726776270000|2024-09-19 20:04:30|342.56|340.56|342.54|340.54|342.56|340.56|342.54|340.54|2
1726776290000|2024-09-19 20:04:50|342.53|340.53|342.52|340.52|342.53|340.53|342.52|340.52|2
1726776300000|2024-09-19 20:05:00|342.53|340.53|342.54|340.54|342.54|340.54|342.52|340.52|5
1726776310000|2024-09-19 20:05:10|342.5|340.5|342.54|340.54|342.54|340.54|342.5|340.5|5
1726776320000|2024-09-19 20:05:20|342.53|340.53|342.53|340.53|342.53|340.53|342.53|340.53|1
1726776330000|2024-09-19 20:05:30|342.55|340.55|342.56|340.56|342.56|340.56|342.55|340.55|2
1726776340000|2024-09-19 20:05:40|342.57|340.57|342.58|340.58|342.59|340.59|342.56|340.56|7
1726776350000|2024-09-19 20:05:50|342.59|340.59|342.59|340.59|342.59|340.59|342.59|340.59|1
1726776450000|2024-09-19 20:07:30|342.61|340.61|342.61|340.61|342.61|340.61|342.61|340.61|1
1726776460000|2024-09-19 20:07:40|342.62|340.62|342.62|340.62|342.62|340.62|342.62|340.62|1
1726776480000|2024-09-19 20:08:00|342.61|340.61|342.62|340.62|342.62|340.62|342.61|340.61|2
1726776490000|2024-09-19 20:08:10|342.61|340.61|342.61|340.61|342.63|340.63|342.61|340.61|3
1726776500000|2024-09-19 20:08:20|342.62|340.62|342.66|340.66|342.66|340.66|342.62|340.62|2
1726776510000|2024-09-19 20:08:30|342.67|340.67|342.67|340.67|342.67|340.67|342.67|340.67|1
1726776520000|2024-09-19 20:08:40|342.68|340.68|342.68|340.68|342.68|340.68|342.68|340.68|1
1726776530000|2024-09-19 20:08:50|342.64|340.64|342.63|340.63|342.65|340.65|342.62|340.62|4
1726776540000|2024-09-19 20:09:00|342.64|340.64|342.64|340.64|342.64|340.64|342.64|340.64|1
1726776550000|2024-09-19 20:09:10|342.62|340.62|342.62|340.62|342.62|340.62|342.62|340.62|1
1726776560000|2024-09-19 20:09:20|342.63|340.63|342.64|340.64|342.64|340.64|342.63|340.63|2
1726776580000|2024-09-19 20:09:40|342.62|340.62|342.63|340.63|342.63|340.63|342.62|340.62|2
1726776590000|2024-09-19 20:09:50|342.65|340.65|342.62|340.62|342.65|340.65|342.62|340.62|2
1726776600000|2024-09-19 20:10:00|342.65|340.65|342.65|340.65|342.65|340.65|342.65|340.65|1
1726776610000|2024-09-19 20:10:10|342.62|340.62|342.62|340.62|342.62|340.62|342.62|340.62|1
1726776620000|2024-09-19 20:10:20|342.67|340.67|342.63|340.63|342.69|340.69|342.63|340.63|3
1726776630000|2024-09-19 20:10:30|342.61|340.61|342.61|340.61|342.61|340.61|342.61|340.61|1
1726776660000|2024-09-19 20:11:00|342.56|340.56|342.57|340.57|342.57|340.57|342.56|340.56|2
1726776670000|2024-09-19 20:11:10|342.53|340.53|342.53|340.53|342.53|340.53|342.53|340.53|1
1726776680000|2024-09-19 20:11:20|342.54|340.54|342.57|340.57|342.57|340.57|342.54|340.54|7
1726776690000|2024-09-19 20:11:30|342.56|340.56|342.57|340.57|342.58|340.58|342.56|340.56|13
1726776700000|2024-09-19 20:11:40|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|1
1726776710000|2024-09-19 20:11:50|342.54|340.54|342.55|340.55|342.57|340.57|342.54|340.54|4
1726776720000|2024-09-19 20:12:00|342.57|340.57|342.58|340.58|342.58|340.58|342.55|340.55|5
1726776730000|2024-09-19 20:12:10|342.59|340.59|342.53|340.53|342.59|340.59|342.53|340.53|4
1726776740000|2024-09-19 20:12:20|342.56|340.56|342.55|340.55|342.58|340.58|342.54|340.54|6
1726776750000|2024-09-19 20:12:30|342.57|340.57|342.58|340.58|342.58|340.58|342.57|340.57|4
1726776760000|2024-09-19 20:12:40|342.57|340.57|342.61|340.61|342.61|340.61|342.57|340.57|9
1726776770000|2024-09-19 20:12:50|342.6|340.6|342.61|340.61|342.61|340.61|342.59|340.59|4
1726776800000|2024-09-19 20:13:20|342.62|340.62|342.62|340.62|342.62|340.62|342.62|340.62|1
1726776810000|2024-09-19 20:13:30|342.63|340.63|342.62|340.62|342.63|340.63|342.61|340.61|3
1726776820000|2024-09-19 20:13:40|342.63|340.63|342.64|340.64|342.64|340.64|342.63|340.63|2
1726776830000|2024-09-19 20:13:50|342.67|340.67|342.67|340.67|342.67|340.67|342.67|340.67|1
1726776910000|2024-09-19 20:15:10|342.76|340.76|342.8|340.8|342.8|340.8|342.76|340.76|3
1726776930000|2024-09-19 20:15:30|342.81|340.81|342.82|340.82|342.82|340.82|342.8|340.8|4
1726776940000|2024-09-19 20:15:40|342.83|340.83|342.83|340.83|342.83|340.83|342.83|340.83|1
1726776950000|2024-09-19 20:15:50|342.84|340.84|342.86|340.86|342.87|340.87|342.81|340.81|6
1726776960000|2024-09-19 20:16:00|342.87|340.87|342.87|340.87|342.87|340.87|342.87|340.87|1
1726776970000|2024-09-19 20:16:10|342.85|340.85|342.86|340.86|342.86|340.86|342.82|340.82|7
1726776980000|2024-09-19 20:16:20|342.87|340.87|342.89|340.89|342.89|340.89|342.87|340.87|2
1726776990000|2024-09-19 20:16:30|342.92|340.92|342.94|340.94|342.94|340.94|342.89|340.89|5
1726777000000|2024-09-19 20:16:40|342.95|340.95|342.95|340.95|342.95|340.95|342.95|340.95|1
1726777010000|2024-09-19 20:16:50|342.93|340.93|342.93|340.93|342.93|340.93|342.93|340.93|1
1726777030000|2024-09-19 20:17:10|342.9|340.9|342.88|340.88|342.9|340.9|342.87|340.87|3
1726777040000|2024-09-19 20:17:20|342.89|340.89|342.92|340.92|342.92|340.92|342.89|340.89|7
1726777050000|2024-09-19 20:17:30|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|1
1726777060000|2024-09-19 20:17:40|342.92|340.92|342.91|340.91|342.92|340.92|342.91|340.91|2
1726777080000|2024-09-19 20:18:00|342.92|340.92|342.95|340.95|342.95|340.95|342.9|340.9|3
1726777090000|2024-09-19 20:18:10|342.96|340.96|342.96|340.96|342.96|340.96|342.96|340.96|1
1726777100000|2024-09-19 20:18:20|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|1
1726777110000|2024-09-19 20:18:30|342.94|340.94|342.92|340.92|342.94|340.94|342.91|340.91|3
1726777120000|2024-09-19 20:18:40|342.93|340.93|342.95|340.95|342.95|340.95|342.93|340.93|2
1726777130000|2024-09-19 20:18:50|342.96|340.96|342.96|340.96|342.96|340.96|342.96|340.96|1
1726777210000|2024-09-19 20:20:10|342.94|340.94|342.94|340.94|342.94|340.94|342.94|340.94|1
1726777220000|2024-09-19 20:20:20|342.91|340.91|342.89|340.89|342.91|340.91|342.88|340.88|4
1726777250000|2024-09-19 20:20:50|342.88|340.88|342.89|340.89|342.89|340.89|342.88|340.88|2
1726777270000|2024-09-19 20:21:10|342.9|340.9|342.9|340.9|342.9|340.9|342.9|340.9|1
1726777320000|2024-09-19 20:22:00|342.92|340.92|342.95|340.95|342.95|340.95|342.92|340.92|2
1726777330000|2024-09-19 20:22:10|342.91|340.91|342.92|340.92|342.92|340.92|342.91|340.91|2
1726777350000|2024-09-19 20:22:30|342.93|340.93|342.92|340.92|342.93|340.93|342.92|340.92|2
1726777360000|2024-09-19 20:22:40|342.91|340.91|342.89|340.89|342.91|340.91|342.89|340.89|2
1726777380000|2024-09-19 20:23:00|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|1
1726777420000|2024-09-19 20:23:40|342.93|340.93|342.95|340.95|342.95|340.95|342.93|340.93|3
1726777460000|2024-09-19 20:24:20|342.92|340.92|342.97|340.97|342.97|340.97|342.92|340.92|4
1726777470000|2024-09-19 20:24:30|342.91|340.91|342.94|340.94|342.94|340.94|342.91|340.91|2
1726777490000|2024-09-19 20:24:50|342.98|340.98|343.01|341.01|343.01|341.01|342.98|340.98|3
1726777500000|2024-09-19 20:25:00|342.98|340.98|342.97|340.97|342.98|340.98|342.95|340.95|6
1726777510000|2024-09-19 20:25:10|342.96|340.96|342.94|340.94|342.96|340.96|342.94|340.94|2
1726777520000|2024-09-19 20:25:20|342.95|340.95|342.92|340.92|342.96|340.96|342.92|340.92|3
1726777530000|2024-09-19 20:25:30|342.91|340.91|342.92|340.92|342.92|340.92|342.91|340.91|2
1726777550000|2024-09-19 20:25:50|342.89|340.89|342.89|340.89|342.89|340.89|342.89|340.89|1
1726777560000|2024-09-19 20:26:00|342.91|340.91|342.92|340.92|342.92|340.92|342.91|340.91|2
1726777570000|2024-09-19 20:26:10|342.94|340.94|342.96|340.96|342.96|340.96|342.94|340.94|3
1726777580000|2024-09-19 20:26:20|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|1
1726777590000|2024-09-19 20:26:30|342.96|340.96|342.94|340.94|342.96|340.96|342.94|340.94|2
1726777600000|2024-09-19 20:26:40|342.95|340.95|342.95|340.95|342.95|340.95|342.95|340.95|1
1726777610000|2024-09-19 20:26:50|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|1
1726777640000|2024-09-19 20:27:20|342.93|340.93|342.93|340.93|342.93|340.93|342.92|340.92|3
1726777660000|2024-09-19 20:27:40|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|1
1726777670000|2024-09-19 20:27:50|342.93|340.93|342.9|340.9|342.93|340.93|342.9|340.9|6
1726777680000|2024-09-19 20:28:00|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|1
1726777690000|2024-09-19 20:28:10|342.89|340.89|342.89|340.89|342.89|340.89|342.89|340.89|1
1726777710000|2024-09-19 20:28:30|342.85|340.85|342.8|340.8|342.85|340.85|342.8|340.8|2
1726777820000|2024-09-19 20:30:20|342.72|340.72|342.7|340.7|342.72|340.72|342.68|340.68|3
1726777830000|2024-09-19 20:30:30|342.73|340.73|342.73|340.73|342.73|340.73|342.73|340.73|1
1726777840000|2024-09-19 20:30:40|342.75|340.75|342.75|340.75|342.77|340.77|342.74|340.74|4
1726777870000|2024-09-19 20:31:10|342.74|340.74|342.72|340.72|342.74|340.74|342.72|340.72|4
1726777880000|2024-09-19 20:31:20|342.7|340.7|342.64|340.64|342.7|340.7|342.64|340.64|3
1726777890000|2024-09-19 20:31:30|342.63|340.63|342.63|340.63|342.63|340.63|342.63|340.63|1
1726777900000|2024-09-19 20:31:40|342.66|340.66|342.7|340.7|342.7|340.7|342.66|340.66|3
1726777910000|2024-09-19 20:31:50|342.68|340.68|342.65|340.65|342.68|340.68|342.65|340.65|6
1726777920000|2024-09-19 20:32:00|342.63|340.63|342.63|340.63|342.64|340.64|342.63|340.63|5
1726777930000|2024-09-19 20:32:10|342.64|340.64|342.64|340.64|342.64|340.64|342.64|340.64|1
1726777940000|2024-09-19 20:32:20|342.63|340.63|342.66|340.66|342.67|340.67|342.59|340.59|9
1726777960000|2024-09-19 20:32:40|342.64|340.64|342.61|340.61|342.64|340.64|342.6|340.6|3
1726777970000|2024-09-19 20:32:50|342.62|340.62|342.68|340.68|342.68|340.68|342.61|340.61|7
1726777980000|2024-09-19 20:33:00|342.67|340.67|342.6|340.6|342.67|340.67|342.59|340.59|8
1726777990000|2024-09-19 20:33:10|342.59|340.59|342.51|340.51|342.6|340.6|342.51|340.51|12
1726778000000|2024-09-19 20:33:20|342.52|340.52|342.51|340.51|342.52|340.52|342.51|340.51|4
1726778010000|2024-09-19 20:33:30|342.54|340.54|342.49|340.49|342.54|340.54|342.49|340.49|8
1726778020000|2024-09-19 20:33:40|342.48|340.48|342.44|340.44|342.48|340.48|342.44|340.44|3
1726778030000|2024-09-19 20:33:50|342.43|340.43|342.42|340.42|342.43|340.43|342.42|340.42|2
1726778040000|2024-09-19 20:34:00|342.44|340.44|342.52|340.52|342.52|340.52|342.43|340.43|8
1726778050000|2024-09-19 20:34:10|342.53|340.53|342.5|340.5|342.53|340.53|342.5|340.5|4
1726778060000|2024-09-19 20:34:20|342.52|340.52|342.48|340.48|342.52|340.52|342.48|340.48|7
1726778090000|2024-09-19 20:34:50|342.51|340.51|342.49|340.49|342.52|340.52|342.49|340.49|7
1726778100000|2024-09-19 20:35:00|342.48|340.48|342.49|340.49|342.52|340.52|342.48|340.48|4
1726778110000|2024-09-19 20:35:10|342.48|340.48|342.48|340.48|342.48|340.48|342.47|340.47|3
1726778120000|2024-09-19 20:35:20|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|1
1726778130000|2024-09-19 20:35:30|342.54|340.54|342.47|340.47|342.54|340.54|342.46|340.46|9
1726778140000|2024-09-19 20:35:40|342.46|340.46|342.45|340.45|342.47|340.47|342.45|340.45|7
1726778150000|2024-09-19 20:35:50|342.46|340.46|342.46|340.46|342.46|340.46|342.46|340.46|1
1726778170000|2024-09-19 20:36:10|342.45|340.45|342.44|340.44|342.45|340.45|342.44|340.44|4
1726778180000|2024-09-19 20:36:20|342.45|340.45|342.82|340.82|342.82|340.82|342.45|340.45|9
1726778190000|2024-09-19 20:36:30|342.81|340.81|342.81|340.81|342.82|340.82|342.81|340.81|3
1726778200000|2024-09-19 20:36:40|342.85|340.85|342.85|340.85|342.85|340.85|342.85|340.85|1
1726778210000|2024-09-19 20:36:50|342.86|340.86|342.83|340.83|342.86|340.86|342.83|340.83|4
1726778220000|2024-09-19 20:37:00|342.82|340.82|342.73|340.73|342.82|340.82|342.73|340.73|5
1726778230000|2024-09-19 20:37:10|342.72|340.72|342.72|340.72|342.72|340.72|342.71|340.71|3
1726778250000|2024-09-19 20:37:30|342.71|340.71|342.69|340.69|342.71|340.71|342.68|340.68|6
1726778260000|2024-09-19 20:37:40|342.68|340.68|342.69|340.69|342.69|340.69|342.68|340.68|6
1726778270000|2024-09-19 20:37:50|342.71|340.71|342.74|340.74|342.74|340.74|342.69|340.69|5
1726778280000|2024-09-19 20:38:00|342.73|340.73|342.7|340.7|342.73|340.73|342.7|340.7|9
1726778300000|2024-09-19 20:38:20|342.76|340.76|342.84|340.84|342.84|340.84|342.76|340.76|7
1726778310000|2024-09-19 20:38:30|342.85|340.85|342.84|340.84|342.85|340.85|342.84|340.84|2
1726778320000|2024-09-19 20:38:40|342.85|340.85|342.87|340.87|342.87|340.87|342.85|340.85|4
1726778330000|2024-09-19 20:38:50|342.88|340.88|342.89|340.89|342.89|340.89|342.88|340.88|4
1726778340000|2024-09-19 20:39:00|342.9|340.9|342.91|340.91|342.91|340.91|342.9|340.9|2
1726778370000|2024-09-19 20:39:30|342.92|340.92|342.91|340.91|342.92|340.92|342.91|340.91|2
1726778380000|2024-09-19 20:39:40|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|1
1726778390000|2024-09-19 20:39:50|342.91|340.91|342.9|340.9|342.91|340.91|342.9|340.9|2
1726778400000|2024-09-19 20:40:00|342.92|340.92|342.9|340.9|342.92|340.92|342.9|340.9|3
1726778410000|2024-09-19 20:40:10|342.88|340.88|342.82|340.82|342.88|340.88|342.82|340.82|4
1726778420000|2024-09-19 20:40:20|342.81|340.81|342.8|340.8|342.81|340.81|342.8|340.8|2
1726778430000|2024-09-19 20:40:30|342.79|340.79|342.76|340.76|342.79|340.79|342.76|340.76|3
1726778440000|2024-09-19 20:40:40|342.74|340.74|342.72|340.72|342.74|340.74|342.72|340.72|2
1726778450000|2024-09-19 20:40:50|342.71|340.71|342.71|340.71|342.71|340.71|342.69|340.69|13
1726778470000|2024-09-19 20:41:10|342.69|340.69|342.69|340.69|342.69|340.69|342.69|340.69|1
1726778480000|2024-09-19 20:41:20|342.72|340.72|342.71|340.71|342.72|340.72|342.69|340.69|3
1726778490000|2024-09-19 20:41:30|342.72|340.72|342.71|340.71|342.72|340.72|342.71|340.71|2
1726778500000|2024-09-19 20:41:40|342.72|340.72|342.72|340.72|342.73|340.73|342.72|340.72|5
1726778520000|2024-09-19 20:42:00|342.73|340.73|342.8|340.8|342.8|340.8|342.73|340.73|5
1726778550000|2024-09-19 20:42:30|342.79|340.79|342.77|340.77|342.81|340.81|342.77|340.77|4
1726778560000|2024-09-19 20:42:40|342.76|340.76|342.76|340.76|342.76|340.76|342.76|340.76|1
1726778570000|2024-09-19 20:42:50|342.73|340.73|342.75|340.75|342.75|340.75|342.73|340.73|4
1726778580000|2024-09-19 20:43:00|342.73|340.73|342.8|340.8|342.8|340.8|342.72|340.72|6
1726778590000|2024-09-19 20:43:10|342.79|340.79|342.76|340.76|342.79|340.79|342.75|340.75|3
1726778600000|2024-09-19 20:43:20|342.77|340.77|342.72|340.72|342.77|340.77|342.71|340.71|7
1726778610000|2024-09-19 20:43:30|342.73|340.73|342.77|340.77|342.77|340.77|342.73|340.73|4
1726778620000|2024-09-19 20:43:40|342.78|340.78|342.77|340.77|342.79|340.79|342.77|340.77|4
1726778630000|2024-09-19 20:43:50|342.79|340.79|342.79|340.79|342.8|340.8|342.77|340.77|10
1726778640000|2024-09-19 20:44:00|342.8|340.8|342.76|340.76|342.8|340.8|342.76|340.76|3
1726778650000|2024-09-19 20:44:10|342.8|340.8|342.75|340.75|342.8|340.8|342.75|340.75|5
1726778660000|2024-09-19 20:44:20|342.73|340.73|342.73|340.73|342.73|340.73|342.73|340.73|1
1726778670000|2024-09-19 20:44:30|342.74|340.74|342.74|340.74|342.74|340.74|342.74|340.74|1
1726778680000|2024-09-19 20:44:40|342.76|340.76|342.73|340.73|342.76|340.76|342.73|340.73|3
1726778690000|2024-09-19 20:44:50|342.74|340.74|342.73|340.73|342.74|340.74|342.73|340.73|4
1726778700000|2024-09-19 20:45:00|342.74|340.74|342.85|340.85|342.85|340.85|342.73|340.73|11
1726778710000|2024-09-19 20:45:10|342.84|340.84|342.77|340.77|342.84|340.84|342.77|340.77|6
1726778720000|2024-09-19 20:45:20|342.75|340.75|342.79|340.79|342.79|340.79|342.67|340.67|14
1726778730000|2024-09-19 20:45:30|342.8|340.8|342.84|340.84|342.84|340.84|342.8|340.8|5
1726778740000|2024-09-19 20:45:40|342.85|340.85|342.85|340.85|342.86|340.86|342.85|340.85|5
1726778760000|2024-09-19 20:46:00|342.86|340.86|342.91|340.91|342.93|340.93|342.86|340.86|6
1726778770000|2024-09-19 20:46:10|342.92|340.92|342.93|340.93|342.94|340.94|342.9|340.9|7
1726778780000|2024-09-19 20:46:20|342.92|340.92|342.9|340.9|342.92|340.92|342.9|340.9|2
1726778790000|2024-09-19 20:46:30|342.87|340.87|342.91|340.91|342.91|340.91|342.87|340.87|2
1726778810000|2024-09-19 20:46:50|342.93|340.93|342.94|340.94|342.94|340.94|342.93|340.93|2
1726778850000|2024-09-19 20:47:30|342.95|340.95|342.94|340.94|342.95|340.95|342.94|340.94|2
1726778910000|2024-09-19 20:48:30|342.93|340.93|342.87|340.87|342.93|340.93|342.87|340.87|3
1726778930000|2024-09-19 20:48:50|342.86|340.86|342.86|340.86|342.86|340.86|342.86|340.86|1
1726778960000|2024-09-19 20:49:20|342.83|340.83|342.83|340.83|342.83|340.83|342.83|340.83|1
1726778980000|2024-09-19 20:49:40|342.86|340.86|342.86|340.86|342.86|340.86|342.83|340.83|3
1726779010000|2024-09-19 20:50:10|342.89|340.89|342.93|340.93|342.93|340.93|342.88|340.88|5
1726779070000|2024-09-19 20:51:10|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|1
1726779080000|2024-09-19 20:51:20|342.91|340.91|342.84|340.84|342.93|340.93|342.82|340.82|8
1726779090000|2024-09-19 20:51:30|342.86|340.86|342.83|340.83|342.86|340.86|342.83|340.83|2
1726779110000|2024-09-19 20:51:50|342.87|340.87|342.87|340.87|342.87|340.87|342.87|340.87|1
1726779120000|2024-09-19 20:52:00|342.85|340.85|342.75|340.75|342.85|340.85|342.75|340.75|6
1726779130000|2024-09-19 20:52:10|342.72|340.72|342.71|340.71|342.73|340.73|342.71|340.71|4
1726779140000|2024-09-19 20:52:20|342.76|340.76|342.75|340.75|342.76|340.76|342.74|340.74|4
1726779150000|2024-09-19 20:52:30|342.76|340.76|342.82|340.82|342.82|340.82|342.76|340.76|3
1726779160000|2024-09-19 20:52:40|342.79|340.79|342.78|340.78|342.79|340.79|342.78|340.78|2
1726779170000|2024-09-19 20:52:50|342.79|340.79|342.78|340.78|342.79|340.79|342.78|340.78|2
1726779180000|2024-09-19 20:53:00|342.76|340.76|342.78|340.78|342.78|340.78|342.75|340.75|4
1726779190000|2024-09-19 20:53:10|342.77|340.77|342.77|340.77|342.77|340.77|342.77|340.77|1
1726779200000|2024-09-19 20:53:20|342.78|340.78|342.93|340.93|342.93|340.93|342.78|340.78|5
1726779210000|2024-09-19 20:53:30|342.95|340.95|342.96|340.96|342.96|340.96|342.93|340.93|4
1726779240000|2024-09-19 20:54:00|342.94|340.94|342.94|340.94|342.94|340.94|342.93|340.93|3
1726779280000|2024-09-19 20:54:40|342.95|340.95|342.95|340.95|342.95|340.95|342.95|340.95|1
1726779290000|2024-09-19 20:54:50|342.96|340.96|342.99|340.99|342.99|340.99|342.96|340.96|4
1726779300000|2024-09-19 20:55:00|342.96|340.96|342.99|340.99|342.99|340.99|342.96|340.96|4
1726779310000|2024-09-19 20:55:10|342.98|340.98|342.9|340.9|342.98|340.98|342.9|340.9|4
1726779330000|2024-09-19 20:55:30|342.92|340.92|342.9|340.9|342.93|340.93|342.9|340.9|5
1726779340000|2024-09-19 20:55:40|342.92|340.92|342.91|340.91|342.94|340.94|342.91|340.91|7
1726779350000|2024-09-19 20:55:50|342.87|340.87|342.84|340.84|342.87|340.87|342.84|340.84|5
1726779370000|2024-09-19 20:56:10|342.81|340.81|342.52|340.52|342.81|340.81|342.52|340.52|10
1726779380000|2024-09-19 20:56:20|342.51|340.51|342.52|340.52|342.57|340.57|342.51|340.51|3
1726779390000|2024-09-19 20:56:30|342.53|340.53|342.81|340.81|342.81|340.81|342.52|340.52|7
1726779400000|2024-09-19 20:56:40|342.82|340.82|342.81|340.81|342.82|340.82|342.79|340.79|13
1726779410000|2024-09-19 20:56:50|342.8|340.8|342.79|340.79|342.81|340.81|342.79|340.79|6
1726779420000|2024-09-19 20:57:00|342.77|340.77|342.78|340.78|342.79|340.79|342.77|340.77|6
1726779430000|2024-09-19 20:57:10|342.77|340.77|342.8|340.8|342.8|340.8|342.77|340.77|8
1726779440000|2024-09-19 20:57:20|342.79|340.79|342.71|340.71|342.8|340.8|342.71|340.71|10
1726779450000|2024-09-19 20:57:30|342.73|340.73|342.62|340.62|342.73|340.73|342.62|340.62|9
1726779460000|2024-09-19 20:57:40|342.59|340.59|342.57|340.57|342.59|340.59|342.57|340.57|3
1726779470000|2024-09-19 20:57:50|342.58|340.58|342.57|340.57|342.58|340.58|342.57|340.57|2
1726779480000|2024-09-19 20:58:00|342.56|340.56|342.47|340.47|342.56|340.56|342.47|340.47|12
1726779490000|2024-09-19 20:58:10|342.48|340.48|342.46|340.46|342.48|340.48|342.46|340.46|10
1726779500000|2024-09-19 20:58:20|342.41|340.41|342.36|340.36|342.41|340.41|342.34|340.34|7
1726779510000|2024-09-19 20:58:30|342.34|340.34|342.34|340.34|342.34|340.34|342.34|340.34|1
1726779520000|2024-09-19 20:58:40|342.37|340.37|342.32|340.32|342.37|340.37|342.31|340.31|5
1726779530000|2024-09-19 20:58:50|342.29|340.29|342.26|340.26|342.29|340.29|342.25|340.25|8
1726779540000|2024-09-19 20:59:00|342.29|340.29|342.31|340.31|342.34|340.34|342.29|340.29|10
1726779550000|2024-09-19 20:59:10|342.29|340.29|342.3|340.3|342.3|340.3|342.29|340.29|6
1726779560000|2024-09-19 20:59:20|342.29|340.29|342.31|340.31|342.31|340.31|342.29|340.29|3
1726779570000|2024-09-19 20:59:30|342.3|340.3|342.36|340.36|342.38|340.38|342.3|340.3|19
1726779580000|2024-09-19 20:59:40|342.34|340.34|342.34|340.34|342.34|340.34|342.25|340.25|16
1726779590000|2024-09-19 20:59:50|342.33|340.33|342.31|340.31|342.35|340.35|342.31|340.31|14
1726779600000|2024-09-19 21:00:00|342.36|340.36|342.43|340.43|342.43|340.43|342.31|340.31|21
1726779610000|2024-09-19 21:00:10|342.44|340.44|342.44|340.44|342.44|340.44|342.44|340.44|1
1726779620000|2024-09-19 21:00:20|342.49|340.49|342.42|340.42|342.49|340.49|342.41|340.41|12
1726779630000|2024-09-19 21:00:30|342.4|340.4|342.31|340.31|342.4|340.4|342.31|340.31|6
1726779640000|2024-09-19 21:00:40|342.32|340.32|342.36|340.36|342.37|340.37|342.3|340.3|11
1726779650000|2024-09-19 21:00:50|342.33|340.33|342.31|340.31|342.36|340.36|342.31|340.31|7
1726779660000|2024-09-19 21:01:00|342.3|340.3|342.31|340.31|342.31|340.31|342.3|340.3|2
1726779670000|2024-09-19 21:01:10|342.3|340.3|342.28|340.28|342.3|340.3|342.26|340.26|5
1726779680000|2024-09-19 21:01:20|342.27|340.27|342.28|340.28|342.28|340.28|342.27|340.27|2
1726779690000|2024-09-19 21:01:30|342.27|340.27|342.25|340.25|342.27|340.27|342.25|340.25|2
1726779700000|2024-09-19 21:01:40|342.23|340.23|342.25|340.25|342.26|340.26|342.23|340.23|6
1726779710000|2024-09-19 21:01:50|342.26|340.26|342.34|340.34|342.34|340.34|342.26|340.26|3
1726779720000|2024-09-19 21:02:00|342.35|340.35|342.23|340.23|342.4|340.4|342.23|340.23|11
1726779730000|2024-09-19 21:02:10|342.22|340.22|342.23|340.23|342.23|340.23|342.21|340.21|8
1726779750000|2024-09-19 21:02:30|342.22|340.22|342.21|340.21|342.22|340.22|342.21|340.21|2
1726779760000|2024-09-19 21:02:40|342.2|340.2|342.21|340.21|342.21|340.21|342.2|340.2|2
1726779770000|2024-09-19 21:02:50|342.2|340.2|342.2|340.2|342.22|340.22|342.18|340.18|14
1726779780000|2024-09-19 21:03:00|342.19|340.19|342.18|340.18|342.2|340.2|342.18|340.18|6
1726779790000|2024-09-19 21:03:10|342.19|340.19|342.18|340.18|342.19|340.19|342.14|340.14|10
1726779800000|2024-09-19 21:03:20|342.17|340.17|342.16|340.16|342.17|340.17|342.16|340.16|2
1726779820000|2024-09-19 21:03:40|342.15|340.15|342.17|340.17|342.17|340.17|342.15|340.15|3
1726779830000|2024-09-19 21:03:50|342.18|340.18|342.17|340.17|342.18|340.18|342.17|340.17|2
1726779840000|2024-09-19 21:04:00|342.15|340.15|342.19|340.19|342.19|340.19|342.15|340.15|4
1726779850000|2024-09-19 21:04:10|342.21|340.21|342.2|340.2|342.23|340.23|342.2|340.2|3
1726779860000|2024-09-19 21:04:20|342.23|340.23|342.23|340.23|342.23|340.23|342.22|340.22|3
1726779880000|2024-09-19 21:04:40|342.21|340.21|342.18|340.18|342.21|340.21|342.18|340.18|2
1726779890000|2024-09-19 21:04:50|342.17|340.17|342.13|340.13|342.17|340.17|342.13|340.13|7
1726779900000|2024-09-19 21:05:00|342.12|340.12|342.15|340.15|342.17|340.17|342.12|340.12|10
1726779910000|2024-09-19 21:05:10|342.17|340.17|341.82|339.82|342.19|340.19|341.82|339.82|9
1726779920000|2024-09-19 21:05:20|341.74|339.74|341.66|339.66|341.74|339.74|341.66|339.66|8
1726779930000|2024-09-19 21:05:30|341.67|339.67|341.67|339.67|341.67|339.67|341.66|339.66|5
1726779940000|2024-09-19 21:05:40|341.68|339.68|341.66|339.66|341.7|339.7|341.66|339.66|6
1726779950000|2024-09-19 21:05:50|341.67|339.67|341.78|339.78|341.78|339.78|341.67|339.67|7
1726779960000|2024-09-19 21:06:00|341.79|339.79|341.68|339.68|341.79|339.79|341.67|339.67|12
1726779970000|2024-09-19 21:06:10|341.7|339.7|341.67|339.67|341.7|339.7|341.66|339.66|13
1726779980000|2024-09-19 21:06:20|341.65|339.65|341.69|339.69|341.69|339.69|341.65|339.65|3
1726779990000|2024-09-19 21:06:30|341.7|339.7|341.69|339.69|341.81|339.81|341.66|339.66|13
1726780000000|2024-09-19 21:06:40|341.71|339.71|341.69|339.69|341.71|339.71|341.69|339.69|2
1726780010000|2024-09-19 21:06:50|341.7|339.7|341.79|339.79|341.8|339.8|341.7|339.7|14
1726780020000|2024-09-19 21:07:00|341.77|339.77|341.77|339.77|341.8|339.8|341.77|339.77|17
1726780030000|2024-09-19 21:07:10|341.76|339.76|341.75|339.75|341.78|339.78|341.75|339.75|9
1726780040000|2024-09-19 21:07:20|341.79|339.79|341.78|339.78|341.81|339.81|341.76|339.76|13
1726780050000|2024-09-19 21:07:30|341.79|339.79|341.8|339.8|341.82|339.82|341.79|339.79|5
1726780060000|2024-09-19 21:07:40|341.83|339.83|342|340|342|340|341.83|339.83|11
1726780070000|2024-09-19 21:07:50|342.04|340.04|342|340|342.05|340.05|342|340|7
1726780080000|2024-09-19 21:08:00|341.99|339.99|341.94|339.94|341.99|339.99|341.94|339.94|4
1726780090000|2024-09-19 21:08:10|341.92|339.92|341.88|339.88|341.94|339.94|341.88|339.88|6
1726780100000|2024-09-19 21:08:20|341.87|339.87|341.86|339.86|341.87|339.87|341.86|339.86|2
1726780110000|2024-09-19 21:08:30|341.87|339.87|341.87|339.87|341.87|339.87|341.86|339.86|3
1726780120000|2024-09-19 21:08:40|341.86|339.86|341.86|339.86|341.86|339.86|341.86|339.86|1
1726780130000|2024-09-19 21:08:50|341.85|339.85|341.86|339.86|341.86|339.86|341.85|339.85|4
1726780140000|2024-09-19 21:09:00|341.83|339.83|341.86|339.86|341.86|339.86|341.83|339.83|2
1726780150000|2024-09-19 21:09:10|341.88|339.88|341.88|339.88|341.88|339.88|341.87|339.87|3
1726780160000|2024-09-19 21:09:20|341.87|339.87|341.87|339.87|341.88|339.88|341.87|339.87|3
1726780190000|2024-09-19 21:09:50|341.8|339.8|341.79|339.79|341.8|339.8|341.79|339.79|2
1726780200000|2024-09-19 21:10:00|341.78|339.78|341.78|339.78|341.79|339.79|341.77|339.77|9
1726780210000|2024-09-19 21:10:10|341.81|339.81|341.81|339.81|341.81|339.81|341.77|339.77|8
1726780220000|2024-09-19 21:10:20|341.8|339.8|341.79|339.79|341.84|339.84|341.75|339.75|8
1726780230000|2024-09-19 21:10:30|341.8|339.8|341.92|339.92|341.92|339.92|341.8|339.8|6
1726780240000|2024-09-19 21:10:40|341.93|339.93|341.93|339.93|341.93|339.93|341.93|339.93|1
1726780260000|2024-09-19 21:11:00|341.96|339.96|342|340|342|340|341.91|339.91|14
1726780270000|2024-09-19 21:11:10|341.98|339.98|342.02|340.02|342.02|340.02|341.98|339.98|6
1726780280000|2024-09-19 21:11:20|342.05|340.05|342.05|340.05|342.05|340.05|342.05|340.05|1
1726780300000|2024-09-19 21:11:40|342.07|340.07|342.07|340.07|342.07|340.07|342.07|340.07|1
1726780310000|2024-09-19 21:11:50|342.06|340.06|342.04|340.04|342.09|340.09|342.04|340.04|22
1726780320000|2024-09-19 21:12:00|342.03|340.03|342.06|340.06|342.06|340.06|342.03|340.03|16
1726780330000|2024-09-19 21:12:10|342.05|340.05|342.11|340.11|342.11|340.11|342.05|340.05|9
1726780340000|2024-09-19 21:12:20|342.13|340.13|342.14|340.14|342.16|340.16|342.08|340.08|9
1726780350000|2024-09-19 21:12:30|342.15|340.15|342.25|340.25|342.26|340.26|342.15|340.15|13
1726780360000|2024-09-19 21:12:40|342.27|340.27|342.4|340.4|342.4|340.4|342.25|340.25|20
1726780370000|2024-09-19 21:12:50|342.41|340.41|342.44|340.44|342.44|340.44|342.41|340.41|6
1726780380000|2024-09-19 21:13:00|342.42|340.42|342.41|340.41|342.42|340.42|342.41|340.41|4
1726780390000|2024-09-19 21:13:10|342.45|340.45|342.44|340.44|342.46|340.46|342.41|340.41|11
1726780410000|2024-09-19 21:13:30|342.45|340.45|342.48|340.48|342.49|340.49|342.45|340.45|10
1726780420000|2024-09-19 21:13:40|342.45|340.45|342.41|340.41|342.45|340.45|342.41|340.41|3
1726780430000|2024-09-19 21:13:50|342.4|340.4|342.41|340.41|342.41|340.41|342.4|340.4|2
1726780440000|2024-09-19 21:14:00|342.39|340.39|342.41|340.41|342.41|340.41|342.39|340.39|4
1726780450000|2024-09-19 21:14:10|342.38|340.38|342.36|340.36|342.38|340.38|342.36|340.36|3
1726780460000|2024-09-19 21:14:20|342.39|340.39|342.37|340.37|342.4|340.4|342.36|340.36|13
1726780470000|2024-09-19 21:14:30|342.38|340.38|342.37|340.37|342.38|340.38|342.36|340.36|4
1726780480000|2024-09-19 21:14:40|342.39|340.39|342.41|340.41|342.41|340.41|342.39|340.39|3
1726780490000|2024-09-19 21:14:50|342.37|340.37|342.4|340.4|342.4|340.4|342.37|340.37|2
1726780500000|2024-09-19 21:15:00|342.37|340.37|342.19|340.19|342.37|340.37|342.18|340.18|11
1726780510000|2024-09-19 21:15:10|342.18|340.18|342.22|340.22|342.23|340.23|342.18|340.18|15
1726780520000|2024-09-19 21:15:20|342.21|340.21|342.19|340.19|342.21|340.21|342.19|340.19|3
1726780530000|2024-09-19 21:15:30|342.18|340.18|342.17|340.17|342.19|340.19|342.17|340.17|11
1726780540000|2024-09-19 21:15:40|342.16|340.16|342.17|340.17|342.18|340.18|342.16|340.16|5
1726780550000|2024-09-19 21:15:50|342.16|340.16|342.16|340.16|342.16|340.16|342.16|340.16|1
1726780560000|2024-09-19 21:16:00|342.17|340.17|342.16|340.16|342.18|340.18|342.16|340.16|5
1726780570000|2024-09-19 21:16:10|342.17|340.17|342.17|340.17|342.18|340.18|342.17|340.17|7
1726780580000|2024-09-19 21:16:20|342.18|340.18|342.3|340.3|342.31|340.31|342.17|340.17|17
1726780590000|2024-09-19 21:16:30|342.29|340.29|342.29|340.29|342.29|340.29|342.28|340.28|7
1726780600000|2024-09-19 21:16:40|342.3|340.3|342.26|340.26|342.3|340.3|342.24|340.24|12
1726780610000|2024-09-19 21:16:50|342.27|340.27|342.31|340.31|342.31|340.31|342.27|340.27|4
1726780620000|2024-09-19 21:17:00|342.33|340.33|342.31|340.31|342.33|340.33|342.31|340.31|2
1726780630000|2024-09-19 21:17:10|342.3|340.3|342.36|340.36|342.37|340.37|342.29|340.29|16
1726780640000|2024-09-19 21:17:20|342.35|340.35|342.35|340.35|342.35|340.35|342.35|340.35|1
1726780650000|2024-09-19 21:17:30|342.36|340.36|342.41|340.41|342.41|340.41|342.34|340.34|8
1726780660000|2024-09-19 21:17:40|342.39|340.39|342.38|340.38|342.39|340.39|342.38|340.38|14
1726780670000|2024-09-19 21:17:50|342.39|340.39|342.37|340.37|342.39|340.39|342.37|340.37|3
1726780690000|2024-09-19 21:18:10|342.36|340.36|342.37|340.37|342.37|340.37|342.36|340.36|4
1726780700000|2024-09-19 21:18:20|342.36|340.36|342.32|340.32|342.36|340.36|342.32|340.32|5
1726780720000|2024-09-19 21:18:40|342.29|340.29|342.32|340.32|342.32|340.32|342.29|340.29|2
1726780730000|2024-09-19 21:18:50|342.31|340.31|342.32|340.32|342.37|340.37|342.31|340.31|11
1726780740000|2024-09-19 21:19:00|342.34|340.34|342.34|340.34|342.34|340.34|342.32|340.32|3
1726780750000|2024-09-19 21:19:10|342.31|340.31|342.29|340.29|342.31|340.31|342.26|340.26|12
1726780760000|2024-09-19 21:19:20|342.28|340.28|342.15|340.15|342.29|340.29|342.15|340.15|7
1726780770000|2024-09-19 21:19:30|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|1
1726780780000|2024-09-19 21:19:40|342.15|340.15|342.16|340.16|342.16|340.16|342.15|340.15|2
1726780790000|2024-09-19 21:19:50|342.15|340.15|342.15|340.15|342.16|340.16|342.15|340.15|5
1726780800000|2024-09-19 21:20:00|342.13|340.13|342.15|340.15|342.15|340.15|342.12|340.12|4
1726780820000|2024-09-19 21:20:20|342.14|340.14|342.14|340.14|342.15|340.15|342.14|340.14|3
1726780850000|2024-09-19 21:20:50|342.15|340.15|342.14|340.14|342.15|340.15|342.14|340.14|2
1726780880000|2024-09-19 21:21:20|342.16|340.16|342.16|340.16|342.16|340.16|342.15|340.15|5
1726780920000|2024-09-19 21:22:00|342.14|340.14|342.12|340.12|342.14|340.14|342.12|340.12|2
1726780930000|2024-09-19 21:22:10|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|1
1726780940000|2024-09-19 21:22:20|342.09|340.09|342.08|340.08|342.09|340.09|342.08|340.08|2
1726780950000|2024-09-19 21:22:30|342.09|340.09|342.09|340.09|342.09|340.09|342.09|340.09|1
1726780960000|2024-09-19 21:22:40|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|1
1726781010000|2024-09-19 21:23:30|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|1
1726781030000|2024-09-19 21:23:50|342.11|340.11|342.08|340.08|342.11|340.11|342.08|340.08|2
1726781070000|2024-09-19 21:24:30|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|1
1726781080000|2024-09-19 21:24:40|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1726781110000|2024-09-19 21:25:10|342.07|340.07|342|340|342.07|340.07|342|340|2
1726781130000|2024-09-19 21:25:30|341.99|339.99|342|340|342|340|341.99|339.99|4
1726781160000|2024-09-19 21:26:00|341.99|339.99|342|340|342|340|341.99|339.99|4
1726781170000|2024-09-19 21:26:10|341.99|339.99|341.99|339.99|341.99|339.99|341.99|339.99|1
1726781190000|2024-09-19 21:26:30|341.96|339.96|341.97|339.97|341.99|339.99|341.96|339.96|3
1726781200000|2024-09-19 21:26:40|341.98|339.98|341.96|339.96|341.99|339.99|341.95|339.95|6
1726781210000|2024-09-19 21:26:50|341.9|339.9|341.89|339.89|341.9|339.9|341.89|339.89|4
1726781220000|2024-09-19 21:27:00|341.88|339.88|341.88|339.88|341.88|339.88|341.85|339.85|3
1726781230000|2024-09-19 21:27:10|341.87|339.87|341.88|339.88|341.88|339.88|341.87|339.87|4
1726781250000|2024-09-19 21:27:30|341.9|339.9|341.93|339.93|341.94|339.94|341.9|339.9|3
1726781260000|2024-09-19 21:27:40|341.89|339.89|341.89|339.89|341.89|339.89|341.89|339.89|1
1726781270000|2024-09-19 21:27:50|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|1
1726781280000|2024-09-19 21:28:00|341.91|339.91|341.91|339.91|341.91|339.91|341.91|339.91|1
1726781290000|2024-09-19 21:28:10|341.92|339.92|341.91|339.91|341.92|339.92|341.91|339.91|2
1726781300000|2024-09-19 21:28:20|341.92|339.92|341.92|339.92|341.92|339.92|341.92|339.92|1
1726781310000|2024-09-19 21:28:30|341.93|339.93|341.94|339.94|341.95|339.95|341.93|339.93|4
1726781320000|2024-09-19 21:28:40|341.93|339.93|341.93|339.93|341.93|339.93|341.93|339.93|1
1726781350000|2024-09-19 21:29:10|341.92|339.92|341.92|339.92|341.92|339.92|341.92|339.92|1
1726781360000|2024-09-19 21:29:20|341.91|339.91|341.91|339.91|341.92|339.92|341.91|339.91|3
1726781370000|2024-09-19 21:29:30|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|1
1726781380000|2024-09-19 21:29:40|341.89|339.89|341.9|339.9|341.9|339.9|341.89|339.89|2
1726781390000|2024-09-19 21:29:50|341.89|339.89|341.88|339.88|341.89|339.89|341.88|339.88|2
1726781400000|2024-09-19 21:30:00|341.92|339.92|341.84|339.84|341.92|339.92|341.84|339.84|8
1726781410000|2024-09-19 21:30:10|341.85|339.85|341.85|339.85|341.85|339.85|341.85|339.85|1
1726781420000|2024-09-19 21:30:20|341.87|339.87|341.87|339.87|341.87|339.87|341.87|339.87|1
1726781450000|2024-09-19 21:30:50|341.88|339.88|341.93|339.93|341.93|339.93|341.88|339.88|5
1726781470000|2024-09-19 21:31:10|341.88|339.88|341.87|339.87|341.88|339.88|341.86|339.86|4
1726781480000|2024-09-19 21:31:20|341.86|339.86|341.87|339.87|341.87|339.87|341.86|339.86|2
1726781500000|2024-09-19 21:31:40|341.85|339.85|341.86|339.86|341.86|339.86|341.85|339.85|2
1726781530000|2024-09-19 21:32:10|341.85|339.85|341.85|339.85|341.85|339.85|341.85|339.85|1
1726781550000|2024-09-19 21:32:30|341.86|339.86|341.88|339.88|341.88|339.88|341.86|339.86|7
1726781560000|2024-09-19 21:32:40|341.87|339.87|341.89|339.89|341.89|339.89|341.87|339.87|3
1726781570000|2024-09-19 21:32:50|341.88|339.88|341.88|339.88|341.88|339.88|341.88|339.88|1
1726781580000|2024-09-19 21:33:00|341.86|339.86|341.86|339.86|341.88|339.88|341.85|339.85|7
1726781590000|2024-09-19 21:33:10|341.87|339.87|341.87|339.87|341.87|339.87|341.87|339.87|1
1726781600000|2024-09-19 21:33:20|341.86|339.86|341.86|339.86|341.86|339.86|341.86|339.86|1
1726781620000|2024-09-19 21:33:40|341.87|339.87|341.87|339.87|341.87|339.87|341.87|339.87|1
1726781650000|2024-09-19 21:34:10|341.88|339.88|341.88|339.88|341.88|339.88|341.88|339.88|1
1726781660000|2024-09-19 21:34:20|341.86|339.86|341.85|339.85|341.86|339.86|341.85|339.85|2
1726781750000|2024-09-19 21:35:50|341.84|339.84|341.85|339.85|341.85|339.85|341.84|339.84|2
1726781760000|2024-09-19 21:36:00|341.84|339.84|341.84|339.84|341.85|339.85|341.84|339.84|3
1726781790000|2024-09-19 21:36:30|341.85|339.85|341.81|339.81|341.85|339.85|341.81|339.81|4
1726781810000|2024-09-19 21:36:50|341.8|339.8|341.8|339.8|341.8|339.8|341.79|339.79|5
1726781820000|2024-09-19 21:37:00|341.79|339.79|341.8|339.8|341.8|339.8|341.79|339.79|22
1726781830000|2024-09-19 21:37:10|341.79|339.79|341.45|339.45|341.8|339.8|341.45|339.45|15
1726781840000|2024-09-19 21:37:20|341.44|339.44|341.44|339.44|341.44|339.44|341.44|339.44|1
1726781850000|2024-09-19 21:37:30|341.45|339.45|341.45|339.45|341.45|339.45|341.44|339.44|3
1726781860000|2024-09-19 21:37:40|341.47|339.47|341.47|339.47|341.47|339.47|341.47|339.47|1
1726781870000|2024-09-19 21:37:50|341.46|339.46|341.45|339.45|341.47|339.47|341.44|339.44|6
1726781880000|2024-09-19 21:38:00|341.44|339.44|341.46|339.46|341.46|339.46|341.44|339.44|4
1726781890000|2024-09-19 21:38:10|341.44|339.44|341.47|339.47|341.47|339.47|341.44|339.44|3
1726781900000|2024-09-19 21:38:20|341.44|339.44|341.38|339.38|341.44|339.44|341.38|339.38|6
1726781920000|2024-09-19 21:38:40|341.36|339.36|341.35|339.35|341.36|339.36|341.35|339.35|2
1726781930000|2024-09-19 21:38:50|341.34|339.34|341.33|339.33|341.36|339.36|341.33|339.33|4
1726781940000|2024-09-19 21:39:00|341.35|339.35|341.32|339.32|341.35|339.35|341.32|339.32|2
1726781950000|2024-09-19 21:39:10|341.35|339.35|341.33|339.33|341.35|339.35|341.33|339.33|2
1726781960000|2024-09-19 21:39:20|341.35|339.35|341.33|339.33|341.35|339.35|341.33|339.33|3
1726781970000|2024-09-19 21:39:30|341.34|339.34|341.3|339.3|341.34|339.34|341.3|339.3|4
1726781990000|2024-09-19 21:39:50|341.27|339.27|341.27|339.27|341.29|339.29|341.27|339.27|5
1726782000000|2024-09-19 21:40:00|341.28|339.28|341.25|339.25|341.29|339.29|341.25|339.25|12
1726782010000|2024-09-19 21:40:10|341.26|339.26|341.27|339.27|341.27|339.27|341.25|339.25|4
1726782020000|2024-09-19 21:40:20|341.26|339.26|341.27|339.27|341.27|339.27|341.26|339.26|2
1726782030000|2024-09-19 21:40:30|341.26|339.26|341.16|339.16|341.26|339.26|341.05|339.05|8
1726782050000|2024-09-19 21:40:50|341.17|339.17|341.19|339.19|341.19|339.19|341.17|339.17|3
1726782060000|2024-09-19 21:41:00|341.2|339.2|341.2|339.2|341.21|339.21|341.2|339.2|5
1726782070000|2024-09-19 21:41:10|341.21|339.21|341.25|339.25|341.26|339.26|341.2|339.2|10
1726782080000|2024-09-19 21:41:20|341.26|339.26|341.25|339.25|341.26|339.26|341.25|339.25|2
1726782100000|2024-09-19 21:41:40|341.32|339.32|341.32|339.32|341.32|339.32|341.31|339.31|3
1726782120000|2024-09-19 21:42:00|341.33|339.33|341.33|339.33|341.33|339.33|341.33|339.33|1
1726733560000|2024-09-19 08:12:40|347.06|345.06|347.05|345.05|347.06|345.06|347.05|345.05|2
1726733570000|2024-09-19 08:12:50|347.07|345.07|347.1|345.1|347.12|345.12|347.05|345.05|19
1726733580000|2024-09-19 08:13:00|347.08|345.08|347.05|345.05|347.08|345.08|347.03|345.03|10
1726733590000|2024-09-19 08:13:10|347.03|345.03|347.03|345.03|347.03|345.03|347.03|345.03|1
1726733600000|2024-09-19 08:13:20|347.06|345.06|347.04|345.04|347.06|345.06|347.04|345.04|2
1726733610000|2024-09-19 08:13:30|347|345|347.05|345.05|347.05|345.05|347|345|8
1726733620000|2024-09-19 08:13:40|347.07|345.07|347.11|345.11|347.13|345.13|347.07|345.07|15
1726733630000|2024-09-19 08:13:50|347.12|345.12|347.14|345.14|347.14|345.14|347.11|345.11|5
1726733640000|2024-09-19 08:14:00|347.15|345.15|347.14|345.14|347.15|345.15|347.14|345.14|12
1726733650000|2024-09-19 08:14:10|347.13|345.13|347.06|345.06|347.13|345.13|347.04|345.04|15
1726733660000|2024-09-19 08:14:20|347.08|345.08|347.05|345.05|347.09|345.09|347.03|345.03|16
1726733670000|2024-09-19 08:14:30|347.03|345.03|347.04|345.04|347.06|345.06|347.03|345.03|4
1726733690000|2024-09-19 08:14:50|347.07|345.07|347.04|345.04|347.07|345.07|347.02|345.02|6
1726733700000|2024-09-19 08:15:00|347.01|345.01|347.03|345.03|347.04|345.04|346.98|344.98|15
1726733710000|2024-09-19 08:15:10|347.04|345.04|347.08|345.08|347.1|345.1|347.04|345.04|13
1726733720000|2024-09-19 08:15:20|347.07|345.07|346.93|344.93|347.07|345.07|346.92|344.92|13
1726733730000|2024-09-19 08:15:30|346.92|344.92|346.72|344.72|346.93|344.93|346.71|344.71|26
1726733740000|2024-09-19 08:15:40|346.73|344.73|346.74|344.74|346.75|344.75|346.72|344.72|18
1726733750000|2024-09-19 08:15:50|346.77|344.77|346.74|344.74|346.77|344.77|346.74|344.74|7
1726733760000|2024-09-19 08:16:00|346.75|344.75|346.83|344.83|346.84|344.84|346.75|344.75|12
1726733770000|2024-09-19 08:16:10|346.77|344.77|346.87|344.87|346.88|344.88|346.77|344.77|20
1726733780000|2024-09-19 08:16:20|346.86|344.86|346.82|344.82|346.87|344.87|346.8|344.8|9
1726733790000|2024-09-19 08:16:30|346.83|344.83|346.81|344.81|346.83|344.83|346.77|344.77|18
1726733800000|2024-09-19 08:16:40|346.82|344.82|346.76|344.76|346.82|344.82|346.75|344.75|16
1726733810000|2024-09-19 08:16:50|346.77|344.77|346.75|344.75|346.81|344.81|346.75|344.75|23
1726733820000|2024-09-19 08:17:00|346.74|344.74|346.66|344.66|346.74|344.74|346.61|344.61|16
1726733830000|2024-09-19 08:17:10|346.67|344.67|346.78|344.78|346.79|344.79|346.67|344.67|10
1726733840000|2024-09-19 08:17:20|346.74|344.74|346.79|344.79|346.79|344.79|346.74|344.74|10
1726733850000|2024-09-19 08:17:30|346.8|344.8|346.83|344.83|346.83|344.83|346.77|344.77|12
1726733860000|2024-09-19 08:17:40|346.82|344.82|346.78|344.78|346.83|344.83|346.78|344.78|10
1726733870000|2024-09-19 08:17:50|346.8|344.8|346.75|344.75|346.8|344.8|346.73|344.73|19
1726733880000|2024-09-19 08:18:00|346.74|344.74|346.7|344.7|346.75|344.75|346.7|344.7|12
1726733890000|2024-09-19 08:18:10|346.69|344.69|346.67|344.67|346.73|344.73|346.67|344.67|13
1726733900000|2024-09-19 08:18:20|346.68|344.68|346.78|344.78|346.78|344.78|346.67|344.67|14
1726733910000|2024-09-19 08:18:30|346.8|344.8|346.78|344.78|346.8|344.8|346.77|344.77|10
1726733920000|2024-09-19 08:18:40|346.79|344.79|346.83|344.83|346.83|344.83|346.79|344.79|19
1726733930000|2024-09-19 08:18:50|346.79|344.79|347.01|345.01|347.01|345.01|346.79|344.79|15
1726733940000|2024-09-19 08:19:00|346.98|344.98|347.05|345.05|347.05|345.05|346.97|344.97|12
1726733950000|2024-09-19 08:19:10|347.09|345.09|347.09|345.09|347.11|345.11|347.06|345.06|14
1726733960000|2024-09-19 08:19:20|347.1|345.1|347.16|345.16|347.16|345.16|347.1|345.1|9
1726733970000|2024-09-19 08:19:30|347.17|345.17|347.17|345.17|347.19|345.19|347.15|345.15|16
1726733980000|2024-09-19 08:19:40|347.18|345.18|347.11|345.11|347.18|345.18|347.08|345.08|12
1726733990000|2024-09-19 08:19:50|347.12|345.12|347.15|345.15|347.15|345.15|347.11|345.11|4
1726734000000|2024-09-19 08:20:00|347.11|345.11|347.12|345.12|347.15|345.15|347.1|345.1|14
1726734010000|2024-09-19 08:20:10|347.14|345.14|347.19|345.19|347.19|345.19|347.07|345.07|11
1726734020000|2024-09-19 08:20:20|347.24|345.24|347.29|345.29|347.29|345.29|347.23|345.23|11
1726734030000|2024-09-19 08:20:30|347.28|345.28|347.18|345.18|347.28|345.28|347.17|345.17|5
1726734040000|2024-09-19 08:20:40|347.14|345.14|347.03|345.03|347.14|345.14|347.02|345.02|15
1726734050000|2024-09-19 08:20:50|347.04|345.04|347.05|345.05|347.05|345.05|347|345|10
1726734060000|2024-09-19 08:21:00|347.04|345.04|347.03|345.03|347.05|345.05|347.03|345.03|4
1726734070000|2024-09-19 08:21:10|347.07|345.07|347.07|345.07|347.07|345.07|347.05|345.05|3
1726734080000|2024-09-19 08:21:20|347.06|345.06|347.13|345.13|347.19|345.19|347.02|345.02|26
1726734090000|2024-09-19 08:21:30|347.1|345.1|347|345|347.11|345.11|346.99|344.99|13
1726734100000|2024-09-19 08:21:40|347.01|345.01|347.02|345.02|347.07|345.07|346.98|344.98|11
1726734110000|2024-09-19 08:21:50|347.03|345.03|347.04|345.04|347.05|345.05|347.02|345.02|11
1726734120000|2024-09-19 08:22:00|347.03|345.03|347.13|345.13|347.13|345.13|346.99|344.99|17
1726734130000|2024-09-19 08:22:10|347.11|345.11|347.13|345.13|347.14|345.14|347.1|345.1|16
1726734140000|2024-09-19 08:22:20|347.08|345.08|347.13|345.13|347.13|345.13|347.08|345.08|8
1726734150000|2024-09-19 08:22:30|347.12|345.12|347.1|345.1|347.12|345.12|346.99|344.99|15
1726734160000|2024-09-19 08:22:40|347.09|345.09|347.09|345.09|347.09|345.09|347.05|345.05|10
1726734170000|2024-09-19 08:22:50|347.11|345.11|347.13|345.13|347.19|345.19|347.1|345.1|22
1726734180000|2024-09-19 08:23:00|347.12|345.12|347.03|345.03|347.12|345.12|347.01|345.01|15
1726734190000|2024-09-19 08:23:10|346.99|344.99|346.93|344.93|346.99|344.99|346.89|344.89|14
1726734200000|2024-09-19 08:23:20|346.92|344.92|346.86|344.86|346.92|344.92|346.86|344.86|11
1726734210000|2024-09-19 08:23:30|346.87|344.87|346.83|344.83|346.87|344.87|346.82|344.82|12
1726734220000|2024-09-19 08:23:40|346.82|344.82|346.7|344.7|346.84|344.84|346.69|344.69|15
1726734230000|2024-09-19 08:23:50|346.71|344.71|346.69|344.69|346.74|344.74|346.69|344.69|11
1726734240000|2024-09-19 08:24:00|346.67|344.67|346.65|344.65|346.69|344.69|346.64|344.64|12
1726734250000|2024-09-19 08:24:10|346.66|344.66|346.58|344.58|346.66|344.66|346.56|344.56|20
1726734260000|2024-09-19 08:24:20|346.59|344.59|346.52|344.52|346.61|344.61|346.52|344.52|27
1726734270000|2024-09-19 08:24:30|346.48|344.48|346.66|344.66|346.66|344.66|346.46|344.46|16
1726734280000|2024-09-19 08:24:40|346.64|344.64|346.55|344.55|346.66|344.66|346.54|344.54|18
1726734290000|2024-09-19 08:24:50|346.54|344.54|346.54|344.54|346.55|344.55|346.54|344.54|11
1726734300000|2024-09-19 08:25:00|346.55|344.55|346.5|344.5|346.55|344.55|346.47|344.47|15
1726734310000|2024-09-19 08:25:10|346.51|344.51|346.5|344.5|346.53|344.53|346.49|344.49|13
1726734320000|2024-09-19 08:25:20|346.49|344.49|346.42|344.42|346.5|344.5|346.4|344.4|20
1726734330000|2024-09-19 08:25:30|346.41|344.41|346.41|344.41|346.49|344.49|346.41|344.41|13
1726734340000|2024-09-19 08:25:40|346.4|344.4|346.41|344.41|346.42|344.42|346.36|344.36|16
1726734350000|2024-09-19 08:25:50|346.39|344.39|346.45|344.45|346.45|344.45|346.39|344.39|11
1726734360000|2024-09-19 08:26:00|346.44|344.44|346.42|344.42|346.48|344.48|346.4|344.4|18
1726734370000|2024-09-19 08:26:10|346.41|344.41|346.43|344.43|346.43|344.43|346.35|344.35|13
1726734380000|2024-09-19 08:26:20|346.42|344.42|346.53|344.53|346.53|344.53|346.42|344.42|9
1726734390000|2024-09-19 08:26:30|346.58|344.58|346.55|344.55|346.65|344.65|346.55|344.55|18
1726734400000|2024-09-19 08:26:40|346.48|344.48|346.53|344.53|346.55|344.55|346.47|344.47|12
1726734410000|2024-09-19 08:26:50|346.54|344.54|346.54|344.54|346.54|344.54|346.49|344.49|12
1726734420000|2024-09-19 08:27:00|346.55|344.55|346.47|344.47|346.55|344.55|346.45|344.45|17
1726734430000|2024-09-19 08:27:10|346.46|344.46|346.26|344.26|346.47|344.47|346.25|344.25|17
1726734440000|2024-09-19 08:27:20|346.25|344.25|346.24|344.24|346.27|344.27|346.23|344.23|14
1726734450000|2024-09-19 08:27:30|346.25|344.25|346.13|344.13|346.25|344.25|346.12|344.12|15
1726734460000|2024-09-19 08:27:40|346.14|344.14|346.12|344.12|346.15|344.15|346.11|344.11|15
1726734470000|2024-09-19 08:27:50|346.11|344.11|346.07|344.07|346.12|344.12|346.06|344.06|13
1726734480000|2024-09-19 08:28:00|346.08|344.08|346.03|344.03|346.08|344.08|346.02|344.02|16
1726734490000|2024-09-19 08:28:10|346.04|344.04|346.05|344.05|346.06|344.06|346|344|12
1726734500000|2024-09-19 08:28:20|346.04|344.04|346.02|344.02|346.04|344.04|346.02|344.02|14
1726734510000|2024-09-19 08:28:30|346.03|344.03|346.03|344.03|346.04|344.04|346.02|344.02|15
1726734520000|2024-09-19 08:28:40|346.02|344.02|346.05|344.05|346.05|344.05|346.02|344.02|8
1726734530000|2024-09-19 08:28:50|346.04|344.04|346.05|344.05|346.05|344.05|346.03|344.03|6
1726734540000|2024-09-19 08:29:00|346.06|344.06|346.03|344.03|346.07|344.07|346.02|344.02|10
1726734550000|2024-09-19 08:29:10|346.02|344.02|346.08|344.08|346.11|344.11|346.01|344.01|21
1726734560000|2024-09-19 08:29:20|346.14|344.14|346.1|344.1|346.17|344.17|346.09|344.09|18
1726734570000|2024-09-19 08:29:30|346.11|344.11|346.14|344.14|346.18|344.18|346.11|344.11|9
1726734580000|2024-09-19 08:29:40|346.13|344.13|346.09|344.09|346.13|344.13|346.09|344.09|8
1726734590000|2024-09-19 08:29:50|346.1|344.1|346.04|344.04|346.1|344.1|346.02|344.02|10
1726734600000|2024-09-19 08:30:00|346.05|344.05|346.08|344.08|346.08|344.08|346.04|344.04|8
1726734610000|2024-09-19 08:30:10|346.07|344.07|346.06|344.06|346.08|344.08|346.05|344.05|14
1726734620000|2024-09-19 08:30:20|346.05|344.05|345.93|343.93|346.05|344.05|345.92|343.92|9
1726734630000|2024-09-19 08:30:30|345.92|343.92|346.04|344.04|346.04|344.04|345.92|343.92|18
1726734640000|2024-09-19 08:30:40|346.05|344.05|346.1|344.1|346.12|344.12|346.05|344.05|7
1726734650000|2024-09-19 08:30:50|346.08|344.08|346.11|344.11|346.12|344.12|346.08|344.08|13
1726734660000|2024-09-19 08:31:00|346.12|344.12|346.1|344.1|346.2|344.2|346.08|344.08|13
1726734670000|2024-09-19 08:31:10|346.11|344.11|346.13|344.13|346.15|344.15|346.11|344.11|11
1726734680000|2024-09-19 08:31:20|346.14|344.14|346.26|344.26|346.27|344.27|346.13|344.13|13
1726734690000|2024-09-19 08:31:30|346.27|344.27|346.32|344.32|346.32|344.32|346.27|344.27|10
1726734700000|2024-09-19 08:31:40|346.33|344.33|346.37|344.37|346.37|344.37|346.31|344.31|12
1726734710000|2024-09-19 08:31:50|346.38|344.38|346.48|344.48|346.51|344.51|346.38|344.38|16
1726734720000|2024-09-19 08:32:00|346.47|344.47|346.47|344.47|346.48|344.48|346.46|344.46|12
1726734730000|2024-09-19 08:32:10|346.48|344.48|346.55|344.55|346.57|344.57|346.46|344.46|18
1726734740000|2024-09-19 08:32:20|346.56|344.56|346.56|344.56|346.57|344.57|346.54|344.54|12
1726734750000|2024-09-19 08:32:30|346.57|344.57|346.58|344.58|346.58|344.58|346.55|344.55|10
1726734760000|2024-09-19 08:32:40|346.57|344.57|346.56|344.56|346.58|344.58|346.56|344.56|12
1726734770000|2024-09-19 08:32:50|346.57|344.57|346.57|344.57|346.58|344.58|346.56|344.56|5
1726734780000|2024-09-19 08:33:00|346.56|344.56|346.47|344.47|346.56|344.56|346.47|344.47|11
1726734790000|2024-09-19 08:33:10|346.46|344.46|346.23|344.23|346.46|344.46|346.23|344.23|13
1726734800000|2024-09-19 08:33:20|346.24|344.24|346.18|344.18|346.24|344.24|346.14|344.14|14
1726734810000|2024-09-19 08:33:30|346.19|344.19|346.1|344.1|346.2|344.2|346.1|344.1|16
1726734820000|2024-09-19 08:33:40|346.11|344.11|346.09|344.09|346.11|344.11|346.09|344.09|7
1726734830000|2024-09-19 08:33:50|346.08|344.08|346.07|344.07|346.09|344.09|346.07|344.07|4
1726734840000|2024-09-19 08:34:00|346.06|344.06|345.98|343.98|346.08|344.08|345.96|343.96|13
1726734850000|2024-09-19 08:34:10|345.97|343.97|345.93|343.93|345.99|343.99|345.93|343.93|15
1726734860000|2024-09-19 08:34:20|345.94|343.94|345.87|343.87|345.94|343.94|345.84|343.84|16
1726734870000|2024-09-19 08:34:30|345.86|343.86|345.87|343.87|345.9|343.9|345.84|343.84|11
1726734880000|2024-09-19 08:34:40|345.88|343.88|345.87|343.87|345.88|343.88|345.84|343.84|8
1726734890000|2024-09-19 08:34:50|345.86|343.86|345.86|343.86|345.87|343.87|345.82|343.82|14
1726734900000|2024-09-19 08:35:00|345.85|343.85|345.74|343.74|345.85|343.85|345.74|343.74|17
1726734910000|2024-09-19 08:35:10|345.72|343.72|345.75|343.75|345.77|343.77|345.72|343.72|5
1726734920000|2024-09-19 08:35:20|345.74|343.74|345.77|343.77|345.82|343.82|345.74|343.74|12
1726734930000|2024-09-19 08:35:30|345.78|343.78|345.79|343.79|345.8|343.8|345.78|343.78|3
1726734940000|2024-09-19 08:35:40|345.8|343.8|345.79|343.79|345.8|343.8|345.79|343.79|2
1726734950000|2024-09-19 08:35:50|345.77|343.77|345.78|343.78|345.78|343.78|345.77|343.77|2
1726734960000|2024-09-19 08:36:00|345.79|343.79|345.82|343.82|345.84|343.84|345.78|343.78|11
1726734970000|2024-09-19 08:36:10|345.81|343.81|345.78|343.78|345.82|343.82|345.77|343.77|9
1726734980000|2024-09-19 08:36:20|345.79|343.79|345.81|343.81|345.81|343.81|345.78|343.78|4
1726734990000|2024-09-19 08:36:30|345.79|343.79|345.82|343.82|345.84|343.84|345.79|343.79|9
1726735000000|2024-09-19 08:36:40|345.83|343.83|345.85|343.85|345.86|343.86|345.83|343.83|10
1726735010000|2024-09-19 08:36:50|345.86|343.86|345.93|343.93|345.93|343.93|345.86|343.86|8
1726735020000|2024-09-19 08:37:00|345.92|343.92|345.9|343.9|345.92|343.92|345.89|343.89|5
1726735030000|2024-09-19 08:37:10|345.89|343.89|345.85|343.85|345.9|343.9|345.84|343.84|19
1726735040000|2024-09-19 08:37:20|345.86|343.86|345.86|343.86|345.86|343.86|345.86|343.86|1
1726735050000|2024-09-19 08:37:30|345.85|343.85|345.86|343.86|345.86|343.86|345.85|343.85|4
1726735060000|2024-09-19 08:37:40|345.88|343.88|345.9|343.9|345.9|343.9|345.85|343.85|6
1726735070000|2024-09-19 08:37:50|345.91|343.91|345.92|343.92|345.92|343.92|345.91|343.91|2
1726735080000|2024-09-19 08:38:00|345.91|343.91|345.91|343.91|345.92|343.92|345.91|343.91|9
1726735090000|2024-09-19 08:38:10|345.9|343.9|345.89|343.89|345.9|343.9|345.87|343.87|11
1726735100000|2024-09-19 08:38:20|345.9|343.9|345.86|343.86|345.9|343.9|345.85|343.85|15
1726735110000|2024-09-19 08:38:30|345.85|343.85|345.79|343.79|345.85|343.85|345.77|343.77|8
1726735120000|2024-09-19 08:38:40|345.8|343.8|345.89|343.89|345.89|343.89|345.8|343.8|10
1726735130000|2024-09-19 08:38:50|345.91|343.91|345.79|343.79|345.91|343.91|345.79|343.79|8
1726735140000|2024-09-19 08:39:00|345.81|343.81|345.77|343.77|345.81|343.81|345.77|343.77|7
1726735150000|2024-09-19 08:39:10|345.76|343.76|345.76|343.76|345.76|343.76|345.76|343.76|1
1726735160000|2024-09-19 08:39:20|345.75|343.75|345.72|343.72|345.75|343.75|345.72|343.72|3
1726735170000|2024-09-19 08:39:30|345.69|343.69|345.69|343.69|345.69|343.69|345.69|343.69|1
1726735180000|2024-09-19 08:39:40|345.68|343.68|345.67|343.67|345.68|343.68|345.67|343.67|2
1726735190000|2024-09-19 08:39:50|345.71|343.71|345.67|343.67|345.71|343.71|345.67|343.67|5
1726735200000|2024-09-19 08:40:00|345.68|343.68|345.69|343.69|345.71|343.71|345.67|343.67|5
1726735210000|2024-09-19 08:40:10|345.51|343.51|345.45|343.45|345.54|343.54|345.45|343.45|7
1726735220000|2024-09-19 08:40:20|345.46|343.46|345.45|343.45|345.48|343.48|345.44|343.44|19
1726735230000|2024-09-19 08:40:30|345.43|343.43|345.42|343.42|345.43|343.43|345.42|343.42|4
1726735240000|2024-09-19 08:40:40|345.47|343.47|345.21|343.21|345.53|343.53|345.2|343.2|12
1726735250000|2024-09-19 08:40:50|345.19|343.19|345.17|343.17|345.23|343.23|345.17|343.17|15
1726735260000|2024-09-19 08:41:00|345.18|343.18|345.16|343.16|345.19|343.19|345.14|343.14|11
1726735270000|2024-09-19 08:41:10|345.17|343.17|345|343|345.17|343.17|345|343|12
1726735280000|2024-09-19 08:41:20|345.01|343.01|345.02|343.02|345.02|343.02|344.99|342.99|9
1726735290000|2024-09-19 08:41:30|345|343|345.02|343.02|345.04|343.04|344.99|342.99|14
1726735300000|2024-09-19 08:41:40|345|343|344.88|342.88|345.01|343.01|344.88|342.88|13
1726735310000|2024-09-19 08:41:50|344.82|342.82|344.73|342.73|344.88|342.88|344.67|342.67|22
1726735320000|2024-09-19 08:42:00|344.74|342.74|344.71|342.71|344.74|342.74|344.7|342.7|12
1726735330000|2024-09-19 08:42:10|344.68|342.68|344.74|342.74|344.83|342.83|344.67|342.67|19
1726735340000|2024-09-19 08:42:20|344.75|342.75|344.75|342.75|344.77|342.77|344.72|342.72|16
1726735350000|2024-09-19 08:42:30|344.74|342.74|344.97|342.97|344.97|342.97|344.74|342.74|15
1726735360000|2024-09-19 08:42:40|345.05|343.05|345.13|343.13|345.15|343.15|345.05|343.05|16
1726735370000|2024-09-19 08:42:50|345.02|343.02|344.94|342.94|345.02|343.02|344.93|342.93|18
1726735380000|2024-09-19 08:43:00|344.93|342.93|344.85|342.85|344.94|342.94|344.85|342.85|16
1726735390000|2024-09-19 08:43:10|344.86|342.86|344.83|342.83|344.86|342.86|344.82|342.82|6
1726735400000|2024-09-19 08:43:20|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|1
1726735410000|2024-09-19 08:43:30|344.8|342.8|344.85|342.85|344.85|342.85|344.8|342.8|8
1726735420000|2024-09-19 08:43:40|344.86|342.86|344.84|342.84|344.86|342.86|344.65|342.65|15
1726735430000|2024-09-19 08:43:50|344.85|342.85|344.76|342.76|344.88|342.88|344.76|342.76|18
1726735440000|2024-09-19 08:44:00|344.74|342.74|344.71|342.71|344.76|342.76|344.7|342.7|17
1726735450000|2024-09-19 08:44:10|344.7|342.7|344.68|342.68|344.7|342.7|344.65|342.65|15
1726735460000|2024-09-19 08:44:20|344.69|342.69|344.67|342.67|344.69|342.69|344.66|342.66|12
1726735470000|2024-09-19 08:44:30|344.68|342.68|344.65|342.65|344.68|342.68|344.64|342.64|6
1726735480000|2024-09-19 08:44:40|344.66|342.66|344.66|342.66|344.66|342.66|344.65|342.65|3
1726735490000|2024-09-19 08:44:50|344.68|342.68|344.75|342.75|344.75|342.75|344.65|342.65|8
1726735500000|2024-09-19 08:45:00|344.74|342.74|344.64|342.64|344.74|342.74|344.64|342.64|12
1726735510000|2024-09-19 08:45:10|344.63|342.63|344.48|342.48|344.64|342.64|344.43|342.43|18
1726735520000|2024-09-19 08:45:20|344.53|342.53|344.53|342.53|344.68|342.68|344.49|342.49|26
1726735530000|2024-09-19 08:45:30|344.52|342.52|344.64|342.64|344.65|342.65|344.52|342.52|16
1726735540000|2024-09-19 08:45:40|344.65|342.65|344.74|342.74|344.76|342.76|344.65|342.65|19
1726735550000|2024-09-19 08:45:50|344.78|342.78|344.79|342.79|344.83|342.83|344.77|342.77|12
1726735560000|2024-09-19 08:46:00|344.81|342.81|344.82|342.82|344.85|342.85|344.78|342.78|16
1726735570000|2024-09-19 08:46:10|344.81|342.81|344.83|342.83|344.83|342.83|344.81|342.81|5
1726735580000|2024-09-19 08:46:20|344.82|342.82|344.82|342.82|344.83|342.83|344.82|342.82|3
1726735590000|2024-09-19 08:46:30|344.83|342.83|344.83|342.83|344.89|342.89|344.81|342.81|17
1726735600000|2024-09-19 08:46:40|344.84|342.84|344.9|342.9|344.91|342.91|344.84|342.84|8
1726735610000|2024-09-19 08:46:50|344.91|342.91|345.02|343.02|345.04|343.04|344.9|342.9|14
1726735620000|2024-09-19 08:47:00|345.03|343.03|345.04|343.04|345.06|343.06|345.02|343.02|9
1726735630000|2024-09-19 08:47:10|345.02|343.02|344.92|342.92|345.02|343.02|344.92|342.92|7
1726735640000|2024-09-19 08:47:20|344.86|342.86|344.83|342.83|344.86|342.86|344.82|342.82|8
1726735650000|2024-09-19 08:47:30|344.85|342.85|344.83|342.83|344.86|342.86|344.82|342.82|11
1726735660000|2024-09-19 08:47:40|344.82|342.82|344.86|342.86|344.86|342.86|344.81|342.81|14
1726735670000|2024-09-19 08:47:50|344.85|342.85|344.68|342.68|344.86|342.86|344.68|342.68|8
1726735680000|2024-09-19 08:48:00|344.67|342.67|344.56|342.56|344.67|342.67|344.56|342.56|12
1726735690000|2024-09-19 08:48:10|344.57|342.57|344.49|342.49|344.57|342.57|344.49|342.49|14
1726735700000|2024-09-19 08:48:20|344.47|342.47|344.5|342.5|344.51|342.51|344.45|342.45|16
1726735710000|2024-09-19 08:48:30|344.48|342.48|344.34|342.34|344.5|342.5|344.34|342.34|10
1726735720000|2024-09-19 08:48:40|344.35|342.35|344.51|342.51|344.52|342.52|344.35|342.35|20
1726735730000|2024-09-19 08:48:50|344.52|342.52|344.46|342.46|344.52|342.52|344.46|342.46|7
1726735740000|2024-09-19 08:49:00|344.42|342.42|344.37|342.37|344.42|342.42|344.32|342.32|8
1726735750000|2024-09-19 08:49:10|344.4|342.4|344.42|342.42|344.44|342.44|344.4|342.4|5
1726735760000|2024-09-19 08:49:20|344.39|342.39|344.42|342.42|344.42|342.42|344.29|342.29|18
1726735770000|2024-09-19 08:49:30|344.39|342.39|344.37|342.37|344.4|342.4|344.33|342.33|17
1726735780000|2024-09-19 08:49:40|344.36|342.36|344.38|342.38|344.4|342.4|344.36|342.36|9
1726735790000|2024-09-19 08:49:50|344.36|342.36|344.33|342.33|344.42|342.42|344.32|342.32|15
1726735800000|2024-09-19 08:50:00|344.35|342.35|344.39|342.39|344.39|342.39|344.34|342.34|21
1726735810000|2024-09-19 08:50:10|344.38|342.38|344.55|342.55|344.56|342.56|344.35|342.35|14
1726735820000|2024-09-19 08:50:20|344.56|342.56|344.63|342.63|344.64|342.64|344.55|342.55|11
1726735830000|2024-09-19 08:50:30|344.64|342.64|344.59|342.59|344.69|342.69|344.59|342.59|10
1726735840000|2024-09-19 08:50:40|344.57|342.57|344.48|342.48|344.59|342.59|344.48|342.48|13
1726735850000|2024-09-19 08:50:50|344.47|342.47|344.37|342.37|344.47|342.47|344.37|342.37|10
1726735860000|2024-09-19 08:51:00|344.32|342.32|344.27|342.27|344.32|342.32|344.27|342.27|7
1726735870000|2024-09-19 08:51:10|344.25|342.25|344.23|342.23|344.28|342.28|344.21|342.21|15
1726735880000|2024-09-19 08:51:20|344.27|342.27|344.26|342.26|344.29|342.29|344.25|342.25|13
1726735890000|2024-09-19 08:51:30|344.25|342.25|344.23|342.23|344.36|342.36|344.23|342.23|23
1726735900000|2024-09-19 08:51:40|344.11|342.11|344.08|342.08|344.11|342.11|344.07|342.07|10
1726735910000|2024-09-19 08:51:50|344.04|342.04|344.06|342.06|344.06|342.06|344.04|342.04|6
1726735920000|2024-09-19 08:52:00|344.07|342.07|344.17|342.17|344.18|342.18|344.06|342.06|15
1726735930000|2024-09-19 08:52:10|344.16|342.16|344.26|342.26|344.26|342.26|344.16|342.16|7
1726735940000|2024-09-19 08:52:20|344.25|342.25|344.31|342.31|344.32|342.32|344.25|342.25|10
1726735950000|2024-09-19 08:52:30|344.3|342.3|344.29|342.29|344.31|342.31|344.29|342.29|10
1726735960000|2024-09-19 08:52:40|344.26|342.26|344.28|342.28|344.29|342.29|344.26|342.26|11
1726735970000|2024-09-19 08:52:50|344.27|342.27|344.19|342.19|344.27|342.27|344.18|342.18|9
1726735980000|2024-09-19 08:53:00|344.18|342.18|344.18|342.18|344.19|342.19|344.16|342.16|9
1726735990000|2024-09-19 08:53:10|344.17|342.17|344.14|342.14|344.18|342.18|344.14|342.14|13
1726736000000|2024-09-19 08:53:20|344.13|342.13|344.12|342.12|344.14|342.14|344.11|342.11|13
1726736010000|2024-09-19 08:53:30|344.13|342.13|344.32|342.32|344.32|342.32|344.11|342.11|17
1726736020000|2024-09-19 08:53:40|344.31|342.31|344.28|342.28|344.31|342.31|344.26|342.26|18
1726736030000|2024-09-19 08:53:50|344.27|342.27|344.35|342.35|344.35|342.35|344.27|342.27|9
1726736050000|2024-09-19 08:54:10|344.34|342.34|344.17|342.17|344.34|342.34|344.15|342.15|17
1726736060000|2024-09-19 08:54:20|344.18|342.18|344.11|342.11|344.18|342.18|344.11|342.11|17
1726736070000|2024-09-19 08:54:30|344.12|342.12|344.14|342.14|344.15|342.15|344.06|342.06|23
1726736080000|2024-09-19 08:54:40|344.19|342.19|344.24|342.24|344.24|342.24|344.14|342.14|11
1726736090000|2024-09-19 08:54:50|344.23|342.23|344.24|342.24|344.25|342.25|344.23|342.23|6
1726736100000|2024-09-19 08:55:00|344.23|342.23|344.2|342.2|344.23|342.23|344.19|342.19|12
1726736110000|2024-09-19 08:55:10|344.19|342.19|344.19|342.19|344.2|342.2|344.17|342.17|17
1726736120000|2024-09-19 08:55:20|344.2|342.2|344.24|342.24|344.24|342.24|344.2|342.2|3
1726736130000|2024-09-19 08:55:30|344.25|342.25|344.24|342.24|344.25|342.25|344.24|342.24|4
1726736140000|2024-09-19 08:55:40|344.25|342.25|344.35|342.35|344.35|342.35|344.25|342.25|6
1726736200000|2024-09-19 08:56:40|344.36|342.36|344.36|342.36|344.36|342.36|344.36|342.36|1
1726736210000|2024-09-19 08:56:50|344.35|342.35|344.35|342.35|344.35|342.35|344.35|342.35|1
1726736220000|2024-09-19 08:57:00|344.31|342.31|344.29|342.29|344.31|342.31|344.24|342.24|7
1726736230000|2024-09-19 08:57:10|344.3|342.3|344.2|342.2|344.31|342.31|344.2|342.2|14
1726736240000|2024-09-19 08:57:20|344.19|342.19|344.18|342.18|344.25|342.25|344.18|342.18|16
1726736250000|2024-09-19 08:57:30|344.2|342.2|344.2|342.2|344.21|342.21|344.18|342.18|7
1726736260000|2024-09-19 08:57:40|344.19|342.19|344.21|342.21|344.23|342.23|344.19|342.19|5
1726736270000|2024-09-19 08:57:50|344.22|342.22|344.23|342.23|344.23|342.23|344.21|342.21|8
1726736280000|2024-09-19 08:58:00|344.22|342.22|344.18|342.18|344.23|342.23|344.18|342.18|8
1726736290000|2024-09-19 08:58:10|344.16|342.16|344.14|342.14|344.16|342.16|344.13|342.13|4
1726736310000|2024-09-19 08:58:30|344.13|342.13|343.95|341.95|344.13|342.13|343.93|341.93|8
1726736320000|2024-09-19 08:58:40|343.94|341.94|343.94|341.94|343.94|341.94|343.94|341.94|1
1726736330000|2024-09-19 08:58:50|343.93|341.93|343.94|341.94|343.98|341.98|343.93|341.93|9
1726736340000|2024-09-19 08:59:00|343.93|341.93|343.99|341.99|343.99|341.99|343.93|341.93|4
1726736350000|2024-09-19 08:59:10|344.01|342.01|344.08|342.08|344.08|342.08|344.01|342.01|7
1726736360000|2024-09-19 08:59:20|344.09|342.09|344.09|342.09|344.09|342.09|344.09|342.09|1
1726736370000|2024-09-19 08:59:30|344.06|342.06|344.04|342.04|344.06|342.06|344.04|342.04|5
1726736390000|2024-09-19 08:59:50|344.05|342.05|344.05|342.05|344.05|342.05|344.04|342.04|5
1726736400000|2024-09-19 09:00:00|344.04|342.04|344.26|342.26|344.26|342.26|344.04|342.04|8
1726736430000|2024-09-19 09:00:30|344.19|342.19|344.15|342.15|344.19|342.19|344.14|342.14|8
1726736440000|2024-09-19 09:00:40|344.16|342.16|344.14|342.14|344.17|342.17|344.13|342.13|16
1726736450000|2024-09-19 09:00:50|344.16|342.16|344.15|342.15|344.21|342.21|344.15|342.15|16
1726736460000|2024-09-19 09:01:00|344.14|342.14|343.99|341.99|344.14|342.14|343.97|341.97|11
1726736470000|2024-09-19 09:01:10|344.01|342.01|343.88|341.88|344.04|342.04|343.88|341.88|18
1726736480000|2024-09-19 09:01:20|343.89|341.89|343.76|341.76|343.89|341.89|343.74|341.74|11
1726736490000|2024-09-19 09:01:30|343.74|341.74|343.7|341.7|343.76|341.76|343.7|341.7|10
1726736500000|2024-09-19 09:01:40|343.71|341.71|343.67|341.67|343.71|341.71|343.65|341.65|11
1726736510000|2024-09-19 09:01:50|343.65|341.65|343.66|341.66|343.67|341.67|343.65|341.65|12
1726736520000|2024-09-19 09:02:00|343.65|341.65|343.49|341.49|343.65|341.65|343.47|341.47|11
1726736530000|2024-09-19 09:02:10|343.48|341.48|343.38|341.38|343.48|341.48|343.38|341.38|15
1726736540000|2024-09-19 09:02:20|343.4|341.4|343.37|341.37|343.46|341.46|343.37|341.37|15
1726736550000|2024-09-19 09:02:30|343.38|341.38|343.53|341.53|343.53|341.53|343.35|341.35|13
1726736560000|2024-09-19 09:02:40|343.57|341.57|343.6|341.6|343.6|341.6|343.57|341.57|12
1726736570000|2024-09-19 09:02:50|343.59|341.59|343.57|341.57|343.6|341.6|343.54|341.54|11
1726736580000|2024-09-19 09:03:00|343.59|341.59|343.8|341.8|343.83|341.83|343.59|341.59|15
1726736590000|2024-09-19 09:03:10|343.81|341.81|343.93|341.93|343.93|341.93|343.81|341.81|11
1726736600000|2024-09-19 09:03:20|343.94|341.94|343.98|341.98|343.98|341.98|343.94|341.94|5
1726736610000|2024-09-19 09:03:30|343.99|341.99|343.99|341.99|343.99|341.99|343.99|341.99|1
1726736640000|2024-09-19 09:04:00|343.97|341.97|343.97|341.97|343.97|341.97|343.89|341.89|7
1726736650000|2024-09-19 09:04:10|343.96|341.96|343.99|341.99|344.03|342.03|343.96|341.96|8
1726736660000|2024-09-19 09:04:20|343.96|341.96|344.02|342.02|344.02|342.02|343.96|341.96|8
1726736670000|2024-09-19 09:04:30|344.03|342.03|344.15|342.15|344.15|342.15|343.97|341.97|10
1726736680000|2024-09-19 09:04:40|344.16|342.16|344.23|342.23|344.23|342.23|344.16|342.16|7
1726736690000|2024-09-19 09:04:50|344.24|342.24|344.25|342.25|344.25|342.25|344.24|342.24|2
1726736700000|2024-09-19 09:05:00|344.15|342.15|344.23|342.23|344.23|342.23|344.12|342.12|17
1726736710000|2024-09-19 09:05:10|344.19|342.19|344.16|342.16|344.22|342.22|344.13|342.13|10
1726736720000|2024-09-19 09:05:20|344.17|342.17|344.21|342.21|344.21|342.21|344.17|342.17|3
1726736730000|2024-09-19 09:05:30|344.12|342.12|344.12|342.12|344.12|342.12|344.12|342.12|1
1726736740000|2024-09-19 09:05:40|344.13|342.13|344.14|342.14|344.14|342.14|344.13|342.13|2
1726736750000|2024-09-19 09:05:50|344.12|342.12|344.12|342.12|344.12|342.12|344.12|342.12|1
1726736760000|2024-09-19 09:06:00|344.13|342.13|344.21|342.21|344.21|342.21|344.13|342.13|11
1726736770000|2024-09-19 09:06:10|344.22|342.22|344.25|342.25|344.25|342.25|344.22|342.22|4
1726736780000|2024-09-19 09:06:20|344.3|342.3|344.4|342.4|344.4|342.4|344.3|342.3|6
1726736800000|2024-09-19 09:06:40|344.42|342.42|344.42|342.42|344.42|342.42|344.42|342.42|1
1726736830000|2024-09-19 09:07:10|344.44|342.44|344.49|342.49|344.49|342.49|344.44|342.44|3
1726736840000|2024-09-19 09:07:20|344.51|342.51|344.55|342.55|344.55|342.55|344.51|342.51|5
1726736860000|2024-09-19 09:07:40|344.56|342.56|344.61|342.61|344.61|342.61|344.56|342.56|2
1726736870000|2024-09-19 09:07:50|344.75|342.75|344.77|342.77|344.77|342.77|344.75|342.75|2
1726736880000|2024-09-19 09:08:00|344.76|342.76|344.77|342.77|344.77|342.77|344.76|342.76|2
1726736900000|2024-09-19 09:08:20|344.54|342.54|344.63|342.63|344.63|342.63|344.54|342.54|2
1726736920000|2024-09-19 09:08:40|344.64|342.64|344.64|342.64|344.67|342.67|344.63|342.63|7
1726736950000|2024-09-19 09:09:10|344.68|342.68|344.68|342.68|344.7|342.7|344.68|342.68|5
1726736970000|2024-09-19 09:09:30|344.64|342.64|344.64|342.64|344.64|342.64|344.64|342.64|1
1726736990000|2024-09-19 09:09:50|344.59|342.59|344.61|342.61|344.61|342.61|344.59|342.59|3
1726737000000|2024-09-19 09:10:00|344.6|342.6|344.55|342.55|344.6|342.6|344.55|342.55|2
1726737030000|2024-09-19 09:10:30|344.58|342.58|344.55|342.55|344.58|342.58|344.55|342.55|2
1726737050000|2024-09-19 09:10:50|344.58|342.58|344.68|342.68|344.68|342.68|344.58|342.58|9
1726737060000|2024-09-19 09:11:00|344.69|342.69|344.77|342.77|344.77|342.77|344.69|342.69|6
1726737070000|2024-09-19 09:11:10|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|1
1726737080000|2024-09-19 09:11:20|344.79|342.79|344.82|342.82|344.82|342.82|344.79|342.79|4
1726737090000|2024-09-19 09:11:30|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|1
1726737100000|2024-09-19 09:11:40|344.83|342.83|344.78|342.78|344.83|342.83|344.78|342.78|2
1726737120000|2024-09-19 09:12:00|344.83|342.83|344.83|342.83|344.83|342.83|344.83|342.83|1
1726737130000|2024-09-19 09:12:10|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|1
1726737150000|2024-09-19 09:12:30|344.82|342.82|344.78|342.78|344.82|342.82|344.78|342.78|2
1726737160000|2024-09-19 09:12:40|344.75|342.75|344.59|342.59|344.75|342.75|344.57|342.57|4
1726737170000|2024-09-19 09:12:50|344.6|342.6|344.6|342.6|344.6|342.6|344.6|342.6|1
1726737190000|2024-09-19 09:13:10|344.61|342.61|344.75|342.75|344.75|342.75|344.61|342.61|5
1726737200000|2024-09-19 09:13:20|344.76|342.76|344.91|342.91|344.91|342.91|344.76|342.76|9
1726737210000|2024-09-19 09:13:30|344.92|342.92|345.03|343.03|345.03|343.03|344.92|342.92|2
1726737220000|2024-09-19 09:13:40|345.05|343.05|345.06|343.06|345.06|343.06|345.05|343.05|2
1726737230000|2024-09-19 09:13:50|345.07|343.07|345.03|343.03|345.07|343.07|345.03|343.03|3
1726737240000|2024-09-19 09:14:00|344.96|342.96|345.03|343.03|345.03|343.03|344.96|342.96|6
1726737250000|2024-09-19 09:14:10|345.04|343.04|345.07|343.07|345.07|343.07|345.04|343.04|4
1726737270000|2024-09-19 09:14:30|345.08|343.08|345.12|343.12|345.12|343.12|345.08|343.08|5
1726737280000|2024-09-19 09:14:40|345.13|343.13|345.18|343.18|345.18|343.18|345.13|343.13|3
1726737290000|2024-09-19 09:14:50|345.19|343.19|345.21|343.21|345.21|343.21|345.19|343.19|3
1726737300000|2024-09-19 09:15:00|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|1
1726737310000|2024-09-19 09:15:10|345.17|343.17|345.05|343.05|345.17|343.17|345.01|343.01|10
1726737320000|2024-09-19 09:15:20|345.04|343.04|344.96|342.96|345.04|343.04|344.96|342.96|5
1726737330000|2024-09-19 09:15:30|344.95|342.95|344.9|342.9|344.95|342.95|344.83|342.83|9
1726737340000|2024-09-19 09:15:40|344.89|342.89|344.91|342.91|344.91|342.91|344.88|342.88|4
1726737350000|2024-09-19 09:15:50|344.9|342.9|345.01|343.01|345.01|343.01|344.9|342.9|6
1726737360000|2024-09-19 09:16:00|345|343|345.03|343.03|345.04|343.04|345|343|9
1726737370000|2024-09-19 09:16:10|345.04|343.04|345.09|343.09|345.09|343.09|345.04|343.04|2
1726737380000|2024-09-19 09:16:20|345.08|343.08|344.87|342.87|345.08|343.08|344.87|342.87|5
1726737390000|2024-09-19 09:16:30|344.88|342.88|344.97|342.97|344.97|342.97|344.88|342.88|9
1726737400000|2024-09-19 09:16:40|345|343|345.09|343.09|345.09|343.09|344.96|342.96|11
1726737410000|2024-09-19 09:16:50|345.11|343.11|345.09|343.09|345.11|343.11|345.09|343.09|2
1726737420000|2024-09-19 09:17:00|345.1|343.1|345.18|343.18|345.2|343.2|345.1|343.1|12
1726737430000|2024-09-19 09:17:10|345.15|343.15|345.18|343.18|345.18|343.18|345.11|343.11|5
1726737440000|2024-09-19 09:17:20|345.19|343.19|345.21|343.21|345.21|343.21|345.19|343.19|3
1726737450000|2024-09-19 09:17:30|345.22|343.22|345.42|343.42|345.42|343.42|345.22|343.22|5
1726737460000|2024-09-19 09:17:40|345.43|343.43|345.43|343.43|345.43|343.43|345.43|343.43|1
1726737470000|2024-09-19 09:17:50|345.44|343.44|345.46|343.46|345.46|343.46|345.43|343.43|5
1726737490000|2024-09-19 09:18:10|345.47|343.47|345.47|343.47|345.47|343.47|345.47|343.47|1
1726737500000|2024-09-19 09:18:20|345.46|343.46|345.27|343.27|345.46|343.46|345.26|343.26|7
1726737510000|2024-09-19 09:18:30|345.26|343.26|345.15|343.15|345.26|343.26|345.12|343.12|10
1726737520000|2024-09-19 09:18:40|345.17|343.17|345.17|343.17|345.19|343.19|345.15|343.15|6
1726737530000|2024-09-19 09:18:50|345.16|343.16|345.16|343.16|345.16|343.16|345.16|343.16|1
1726737540000|2024-09-19 09:19:00|345.18|343.18|345.25|343.25|345.25|343.25|345.18|343.18|6
1726737560000|2024-09-19 09:19:20|345.27|343.27|345.14|343.14|345.27|343.27|345.14|343.14|3
1726737570000|2024-09-19 09:19:30|345.15|343.15|345.18|343.18|345.18|343.18|345.15|343.15|4
1726737580000|2024-09-19 09:19:40|345.19|343.19|345.16|343.16|345.19|343.19|345.16|343.16|3
1726737590000|2024-09-19 09:19:50|345.15|343.15|345.13|343.13|345.15|343.15|345.13|343.13|3
1726737600000|2024-09-19 09:20:00|345.09|343.09|345.13|343.13|345.13|343.13|345.09|343.09|6
1726737610000|2024-09-19 09:20:10|345.18|343.18|345.16|343.16|345.18|343.18|345.16|343.16|9
1726737620000|2024-09-19 09:20:20|345.18|343.18|345.24|343.24|345.26|343.26|345.18|343.18|6
1726737630000|2024-09-19 09:20:30|345.28|343.28|345.4|343.4|345.42|343.42|345.28|343.28|12
1726737640000|2024-09-19 09:20:40|345.43|343.43|345.44|343.44|345.44|343.44|345.43|343.43|2
1726737650000|2024-09-19 09:20:50|345.45|343.45|345.46|343.46|345.46|343.46|345.45|343.45|2
1726737670000|2024-09-19 09:21:10|345.47|343.47|345.51|343.51|345.51|343.51|345.47|343.47|5
1726737680000|2024-09-19 09:21:20|345.52|343.52|345.52|343.52|345.52|343.52|345.52|343.52|1
1726737690000|2024-09-19 09:21:30|345.51|343.51|345.53|343.53|345.53|343.53|345.51|343.51|2
1726737710000|2024-09-19 09:21:50|345.51|343.51|345.53|343.53|345.53|343.53|345.51|343.51|2
1726737720000|2024-09-19 09:22:00|345.54|343.54|345.55|343.55|345.55|343.55|345.54|343.54|2
1726737730000|2024-09-19 09:22:10|345.57|343.57|345.75|343.75|345.75|343.75|345.57|343.57|8
1726737760000|2024-09-19 09:22:40|345.65|343.65|345.61|343.61|345.65|343.65|345.61|343.61|11
1726737770000|2024-09-19 09:22:50|345.6|343.6|345.64|343.64|345.65|343.65|345.59|343.59|8
1726737780000|2024-09-19 09:23:00|345.65|343.65|345.66|343.66|345.66|343.66|345.65|343.65|2
1726737790000|2024-09-19 09:23:10|345.65|343.65|345.65|343.65|345.65|343.65|345.65|343.65|1
1726737820000|2024-09-19 09:23:40|345.52|343.52|345.41|343.41|345.52|343.52|345.36|343.36|13
1726737830000|2024-09-19 09:23:50|345.42|343.42|345.54|343.54|345.55|343.55|345.42|343.42|7
1726737840000|2024-09-19 09:24:00|345.55|343.55|345.56|343.56|345.58|343.58|345.55|343.55|8
1726737850000|2024-09-19 09:24:10|345.61|343.61|345.65|343.65|345.66|343.66|345.61|343.61|4
1726737860000|2024-09-19 09:24:20|345.57|343.57|345.45|343.45|345.57|343.57|345.45|343.45|5
1726737870000|2024-09-19 09:24:30|345.46|343.46|345.46|343.46|345.46|343.46|345.46|343.46|1
1726737880000|2024-09-19 09:24:40|345.42|343.42|345.42|343.42|345.43|343.43|345.39|343.39|9
1726737890000|2024-09-19 09:24:50|345.41|343.41|345.42|343.42|345.42|343.42|345.41|343.41|6
1726737900000|2024-09-19 09:25:00|345.44|343.44|345.27|343.27|345.44|343.44|345.26|343.26|14
1726737910000|2024-09-19 09:25:10|345.28|343.28|345.23|343.23|345.29|343.29|345.17|343.17|27
1726737920000|2024-09-19 09:25:20|345.22|343.22|345.22|343.22|345.23|343.23|345.21|343.21|4
1726737930000|2024-09-19 09:25:30|345.19|343.19|345.21|343.21|345.22|343.22|345.18|343.18|13
1726737940000|2024-09-19 09:25:40|345.22|343.22|345.26|343.26|345.27|343.27|345.18|343.18|17
1726737950000|2024-09-19 09:25:50|345.25|343.25|345.35|343.35|345.37|343.37|345.23|343.23|18
1726737960000|2024-09-19 09:26:00|345.36|343.36|345.36|343.36|345.4|343.4|345.36|343.36|12
1726737970000|2024-09-19 09:26:10|345.26|343.26|345.25|343.25|345.26|343.26|345.25|343.25|2
1726737980000|2024-09-19 09:26:20|345.27|343.27|345.46|343.46|345.46|343.46|345.27|343.27|14
1726737990000|2024-09-19 09:26:30|345.44|343.44|345.38|343.38|345.44|343.44|345.31|343.31|12
1726738000000|2024-09-19 09:26:40|345.4|343.4|345.59|343.59|345.6|343.6|345.4|343.4|15
1726738010000|2024-09-19 09:26:50|345.6|343.6|345.61|343.61|345.61|343.61|345.6|343.6|2
1726738020000|2024-09-19 09:27:00|345.64|343.64|345.67|343.67|345.68|343.68|345.64|343.64|4
1726738030000|2024-09-19 09:27:10|345.68|343.68|345.65|343.65|345.68|343.68|345.65|343.65|3
1726738050000|2024-09-19 09:27:30|345.66|343.66|345.66|343.66|345.66|343.66|345.66|343.66|1
1726738060000|2024-09-19 09:27:40|345.69|343.69|345.71|343.71|345.71|343.71|345.65|343.65|10
1726738070000|2024-09-19 09:27:50|345.72|343.72|345.82|343.82|345.82|343.82|345.72|343.72|4
1726738080000|2024-09-19 09:28:00|345.83|343.83|345.71|343.71|345.83|343.83|345.7|343.7|8
1726738090000|2024-09-19 09:28:10|345.73|343.73|345.74|343.74|345.74|343.74|345.72|343.72|4
1726738100000|2024-09-19 09:28:20|345.75|343.75|345.76|343.76|345.76|343.76|345.75|343.75|2
1726738110000|2024-09-19 09:28:30|345.77|343.77|345.78|343.78|345.78|343.78|345.77|343.77|2
1726738120000|2024-09-19 09:28:40|345.81|343.81|345.76|343.76|345.81|343.81|345.76|343.76|7
1726738130000|2024-09-19 09:28:50|345.77|343.77|345.78|343.78|345.79|343.79|345.77|343.77|4
1726738140000|2024-09-19 09:29:00|345.76|343.76|345.77|343.77|345.8|343.8|345.76|343.76|3
1726738150000|2024-09-19 09:29:10|345.79|343.79|345.83|343.83|345.83|343.83|345.79|343.79|6
1726738160000|2024-09-19 09:29:20|345.82|343.82|345.8|343.8|345.83|343.83|345.79|343.79|15
1726738170000|2024-09-19 09:29:30|345.81|343.81|345.8|343.8|345.81|343.81|345.8|343.8|2
1726738180000|2024-09-19 09:29:40|345.78|343.78|345.78|343.78|345.79|343.79|345.76|343.76|4
1726738200000|2024-09-19 09:30:00|345.79|343.79|345.78|343.78|345.8|343.8|345.78|343.78|7
1726738210000|2024-09-19 09:30:10|345.8|343.8|345.83|343.83|345.83|343.83|345.8|343.8|8
1726738220000|2024-09-19 09:30:20|345.84|343.84|345.79|343.79|345.87|343.87|345.77|343.77|9
1726738230000|2024-09-19 09:30:30|345.8|343.8|345.82|343.82|345.83|343.83|345.75|343.75|6
1726738240000|2024-09-19 09:30:40|345.81|343.81|345.8|343.8|345.81|343.81|345.8|343.8|2
1726738250000|2024-09-19 09:30:50|345.79|343.79|345.7|343.7|345.79|343.79|345.56|343.56|15
1726738270000|2024-09-19 09:31:10|345.69|343.69|345.8|343.8|345.8|343.8|345.66|343.66|12
1726738290000|2024-09-19 09:31:30|345.82|343.82|345.81|343.81|345.84|343.84|345.8|343.8|4
1726738310000|2024-09-19 09:31:50|345.82|343.82|345.85|343.85|345.85|343.85|345.82|343.82|3
1726738320000|2024-09-19 09:32:00|345.84|343.84|345.72|343.72|345.84|343.84|345.72|343.72|3
1726738340000|2024-09-19 09:32:20|345.74|343.74|345.86|343.86|345.86|343.86|345.72|343.72|6
1726738350000|2024-09-19 09:32:30|345.83|343.83|345.87|343.87|345.87|343.87|345.83|343.83|3
1726738360000|2024-09-19 09:32:40|345.84|343.84|345.89|343.89|345.89|343.89|345.84|343.84|2
1726738370000|2024-09-19 09:32:50|345.91|343.91|346.19|344.19|346.22|344.22|345.91|343.91|16
1726738380000|2024-09-19 09:33:00|346.24|344.24|346.31|344.31|346.31|344.31|346.22|344.22|14
1726738390000|2024-09-19 09:33:10|346.29|344.29|346.3|344.3|346.31|344.31|346.29|344.29|7
1726738400000|2024-09-19 09:33:20|346.31|344.31|346.33|344.33|346.33|344.33|346.24|344.24|4
1726738420000|2024-09-19 09:33:40|346.31|344.31|346.33|344.33|346.33|344.33|346.25|344.25|4
1726738430000|2024-09-19 09:33:50|346.27|344.27|346.3|344.3|346.31|344.31|346.26|344.26|5
1726738440000|2024-09-19 09:34:00|346.31|344.31|346.33|344.33|346.33|344.33|346.26|344.26|4
1726738470000|2024-09-19 09:34:30|346.44|344.44|346.44|344.44|346.44|344.44|346.44|344.44|1
1726738480000|2024-09-19 09:34:40|346.43|344.43|346.36|344.36|346.43|344.43|346.31|344.31|6
1726738490000|2024-09-19 09:34:50|346.37|344.37|346.36|344.36|346.37|344.37|346.36|344.36|2
1726738500000|2024-09-19 09:35:00|346.4|344.4|346.43|344.43|346.43|344.43|346.4|344.4|3
1726738540000|2024-09-19 09:35:40|346.5|344.5|346.62|344.62|346.62|344.62|346.5|344.5|9
1726738550000|2024-09-19 09:35:50|346.64|344.64|346.7|344.7|346.7|344.7|346.62|344.62|4
1726738560000|2024-09-19 09:36:00|346.72|344.72|346.75|344.75|346.79|344.79|346.7|344.7|14
1726738570000|2024-09-19 09:36:10|346.79|344.79|346.81|344.81|346.82|344.82|346.75|344.75|7
1726738580000|2024-09-19 09:36:20|346.84|344.84|346.81|344.81|346.84|344.84|346.75|344.75|3
1726738610000|2024-09-19 09:36:50|346.75|344.75|346.79|344.79|346.79|344.79|346.75|344.75|9
1726738620000|2024-09-19 09:37:00|346.75|344.75|346.68|344.68|346.75|344.75|346.68|344.68|6
1726738630000|2024-09-19 09:37:10|346.66|344.66|346.74|344.74|346.74|344.74|346.66|344.66|6
1726738640000|2024-09-19 09:37:20|346.75|344.75|346.75|344.75|346.75|344.75|346.75|344.75|1
1726738650000|2024-09-19 09:37:30|346.74|344.74|346.68|344.68|346.74|344.74|346.68|344.68|3
1726738660000|2024-09-19 09:37:40|346.71|344.71|346.72|344.72|346.72|344.72|346.71|344.71|2
1726738670000|2024-09-19 09:37:50|346.76|344.76|346.76|344.76|346.76|344.76|346.75|344.75|3
1726738680000|2024-09-19 09:38:00|346.77|344.77|346.83|344.83|346.83|344.83|346.77|344.77|5
1726738690000|2024-09-19 09:38:10|346.86|344.86|346.89|344.89|346.89|344.89|346.86|344.86|3
1726738700000|2024-09-19 09:38:20|346.9|344.9|346.91|344.91|346.92|344.92|346.9|344.9|4
1726738730000|2024-09-19 09:38:50|346.92|344.92|346.93|344.93|346.93|344.93|346.92|344.92|2
1726738740000|2024-09-19 09:39:00|346.96|344.96|347|345|347|345|346.96|344.96|8
1726738760000|2024-09-19 09:39:20|347.04|345.04|346.87|344.87|347.04|345.04|346.87|344.87|4
1726738770000|2024-09-19 09:39:30|346.88|344.88|347|345|347.03|345.03|346.87|344.87|9
1726738780000|2024-09-19 09:39:40|346.96|344.96|346.99|344.99|347.02|345.02|346.96|344.96|6
1726738790000|2024-09-19 09:39:50|347|345|346.97|344.97|347.03|345.03|346.93|344.93|18
1726738800000|2024-09-19 09:40:00|346.93|344.93|347|345|347|345|346.93|344.93|6
1726738810000|2024-09-19 09:40:10|346.98|344.98|346.96|344.96|347.01|345.01|346.95|344.95|12
1726738820000|2024-09-19 09:40:20|346.97|344.97|347.09|345.09|347.1|345.1|346.97|344.97|8
1726738830000|2024-09-19 09:40:30|347.1|345.1|347|345|347.1|345.1|347|345|8
1726738840000|2024-09-19 09:40:40|347.01|345.01|346.98|344.98|347.02|345.02|346.98|344.98|11
1726738850000|2024-09-19 09:40:50|346.97|344.97|346.98|344.98|346.98|344.98|346.97|344.97|4
1726738860000|2024-09-19 09:41:00|346.99|344.99|347.17|345.17|347.21|345.21|346.99|344.99|11
1726738870000|2024-09-19 09:41:10|347.1|345.1|347.09|345.09|347.1|345.1|347.07|345.07|4
1726738880000|2024-09-19 09:41:20|347.1|345.1|347.09|345.09|347.11|345.11|347.04|345.04|16
1726738890000|2024-09-19 09:41:30|347.07|345.07|347.08|345.08|347.08|345.08|347.04|345.04|5
1726738900000|2024-09-19 09:41:40|347.07|345.07|347.1|345.1|347.1|345.1|347|345|6
1726738910000|2024-09-19 09:41:50|347.08|345.08|347.13|345.13|347.13|345.13|347.08|345.08|8
1726738920000|2024-09-19 09:42:00|347.14|345.14|347.12|345.12|347.23|345.23|347.12|345.12|9
1726738930000|2024-09-19 09:42:10|347.18|345.18|347.2|345.2|347.21|345.21|347.17|345.17|7
1726738940000|2024-09-19 09:42:20|347.19|345.19|347.15|345.15|347.2|345.2|347.15|345.15|8
1726738950000|2024-09-19 09:42:30|347.18|345.18|347.19|345.19|347.2|345.2|347.15|345.15|5
1726738960000|2024-09-19 09:42:40|347.22|345.22|347.22|345.22|347.23|345.23|347.2|345.2|5
1726738990000|2024-09-19 09:43:10|347.19|345.19|346.96|344.96|347.19|345.19|346.96|344.96|4
1726739000000|2024-09-19 09:43:20|346.94|344.94|346.94|344.94|346.94|344.94|346.94|344.94|1
1726739020000|2024-09-19 09:43:40|346.93|344.93|346.79|344.79|346.93|344.93|346.76|344.76|12
1726739030000|2024-09-19 09:43:50|346.83|344.83|346.81|344.81|346.85|344.85|346.78|344.78|10
1726739040000|2024-09-19 09:44:00|346.82|344.82|346.81|344.81|346.82|344.82|346.81|344.81|2
1726739050000|2024-09-19 09:44:10|346.8|344.8|346.8|344.8|346.81|344.81|346.8|344.8|3
1726739070000|2024-09-19 09:44:30|346.84|344.84|346.9|344.9|346.9|344.9|346.84|344.84|4
1726739080000|2024-09-19 09:44:40|346.88|344.88|346.89|344.89|346.93|344.93|346.87|344.87|13
1726739090000|2024-09-19 09:44:50|346.94|344.94|347.02|345.02|347.03|345.03|346.94|344.94|9
1726739100000|2024-09-19 09:45:00|347.04|345.04|346.81|344.81|347.04|345.04|346.81|344.81|17
1726739110000|2024-09-19 09:45:10|346.8|344.8|346.75|344.75|346.84|344.84|346.74|344.74|10
1726739120000|2024-09-19 09:45:20|346.78|344.78|346.78|344.78|346.8|344.8|346.78|344.78|3
1726739130000|2024-09-19 09:45:30|346.81|344.81|346.81|344.81|346.81|344.81|346.79|344.79|3
1726739140000|2024-09-19 09:45:40|346.8|344.8|346.84|344.84|346.84|344.84|346.8|344.8|18
1726739150000|2024-09-19 09:45:50|346.9|344.9|346.99|344.99|347.03|345.03|346.9|344.9|10
1726739160000|2024-09-19 09:46:00|346.98|344.98|346.94|344.94|346.98|344.98|346.93|344.93|5
1726739170000|2024-09-19 09:46:10|346.96|344.96|346.95|344.95|346.98|344.98|346.95|344.95|4
1726739210000|2024-09-19 09:46:50|346.82|344.82|346.71|344.71|346.82|344.82|346.71|344.71|6
1726739220000|2024-09-19 09:47:00|346.68|344.68|346.94|344.94|346.96|344.96|346.68|344.68|17
1726739230000|2024-09-19 09:47:10|346.92|344.92|346.83|344.83|346.92|344.92|346.83|344.83|2
1726739260000|2024-09-19 09:47:40|346.85|344.85|346.94|344.94|346.94|344.94|346.85|344.85|7
1726739270000|2024-09-19 09:47:50|346.9|344.9|346.91|344.91|346.91|344.91|346.9|344.9|2
1726739280000|2024-09-19 09:48:00|346.9|344.9|346.91|344.91|346.92|344.92|346.9|344.9|5
1726739290000|2024-09-19 09:48:10|346.87|344.87|346.85|344.85|346.87|344.87|346.83|344.83|4
1726739300000|2024-09-19 09:48:20|346.86|344.86|346.88|344.88|346.88|344.88|346.86|344.86|3
1726739320000|2024-09-19 09:48:40|346.89|344.89|346.88|344.88|346.89|344.89|346.88|344.88|2
1726739340000|2024-09-19 09:49:00|346.85|344.85|346.84|344.84|346.85|344.85|346.84|344.84|2
1726739350000|2024-09-19 09:49:10|346.85|344.85|346.84|344.84|346.85|344.85|346.84|344.84|2
1726739370000|2024-09-19 09:49:30|346.86|344.86|346.84|344.84|346.86|344.86|346.84|344.84|2
1726739390000|2024-09-19 09:49:50|346.8|344.8|346.76|344.76|346.8|344.8|346.76|344.76|3
1726739410000|2024-09-19 09:50:10|346.71|344.71|346.56|344.56|346.71|344.71|346.56|344.56|12
1726739420000|2024-09-19 09:50:20|346.61|344.61|346.63|344.63|346.65|344.65|346.58|344.58|9
1726739430000|2024-09-19 09:50:30|346.62|344.62|346.37|344.37|346.63|344.63|346.35|344.35|11
1726739440000|2024-09-19 09:50:40|346.36|344.36|346.36|344.36|346.36|344.36|346.36|344.36|1
1726739450000|2024-09-19 09:50:50|346.42|344.42|346.88|344.88|346.9|344.9|346.42|344.42|16
1726739460000|2024-09-19 09:51:00|346.89|344.89|347.05|345.05|347.07|345.07|346.89|344.89|22
1726739470000|2024-09-19 09:51:10|347.04|345.04|347.65|345.65|347.77|345.77|347.02|345.02|26
1726739480000|2024-09-19 09:51:20|347.66|345.66|347.75|345.75|347.77|345.77|347.66|345.66|8
1726739490000|2024-09-19 09:51:30|347.76|345.76|347.86|345.86|347.86|345.86|347.76|345.76|9
1726739500000|2024-09-19 09:51:40|347.89|345.89|347.8|345.8|347.89|345.89|347.71|345.71|10
1726739510000|2024-09-19 09:51:50|347.76|345.76|347.77|345.77|347.77|345.77|347.76|345.76|2
1726739520000|2024-09-19 09:52:00|347.79|345.79|347.76|345.76|347.79|345.79|347.76|345.76|2
1726739530000|2024-09-19 09:52:10|347.79|345.79|347.74|345.74|347.79|345.79|347.73|345.73|4
1726739540000|2024-09-19 09:52:20|347.73|345.73|347.8|345.8|347.8|345.8|347.73|345.73|5
1726739550000|2024-09-19 09:52:30|347.82|345.82|347.85|345.85|347.85|345.85|347.76|345.76|4
1726739560000|2024-09-19 09:52:40|347.76|345.76|347.83|345.83|347.83|345.83|347.76|345.76|8
1726739570000|2024-09-19 09:52:50|347.85|345.85|347.92|345.92|347.96|345.96|347.85|345.85|7
1726739580000|2024-09-19 09:53:00|347.89|345.89|347.93|345.93|347.93|345.93|347.89|345.89|2
1726739590000|2024-09-19 09:53:10|347.9|345.9|347.89|345.89|347.93|345.93|347.89|345.89|3
1726739600000|2024-09-19 09:53:20|347.84|345.84|347.57|345.57|347.84|345.84|347.55|345.55|17
1726739610000|2024-09-19 09:53:30|347.58|345.58|347.6|345.6|347.62|345.62|347.56|345.56|11
1726739620000|2024-09-19 09:53:40|347.61|345.61|347.65|345.65|347.68|345.68|347.61|345.61|5
1726739630000|2024-09-19 09:53:50|347.72|345.72|347.89|345.89|347.89|345.89|347.72|345.72|7
1726739640000|2024-09-19 09:54:00|347.87|345.87|347.67|345.67|347.87|345.87|347.67|345.67|6
1726739650000|2024-09-19 09:54:10|347.65|345.65|347.7|345.7|347.7|345.7|347.65|345.65|8
1726739660000|2024-09-19 09:54:20|347.72|345.72|347.7|345.7|347.72|345.72|347.7|345.7|2
1726739680000|2024-09-19 09:54:40|347.74|345.74|347.72|345.72|347.75|345.75|347.7|345.7|6
1726739690000|2024-09-19 09:54:50|347.71|345.71|347.68|345.68|347.71|345.71|347.67|345.67|4
1726739700000|2024-09-19 09:55:00|347.67|345.67|347.7|345.7|347.7|345.7|347.67|345.67|10
1726739710000|2024-09-19 09:55:10|347.74|345.74|347.71|345.71|347.75|345.75|347.7|345.7|12
1726739720000|2024-09-19 09:55:20|347.7|345.7|347.71|345.71|347.73|345.73|347.7|345.7|4
1726739730000|2024-09-19 09:55:30|347.69|345.69|347.69|345.69|347.69|345.69|347.69|345.69|1
1726739740000|2024-09-19 09:55:40|347.64|345.64|347.66|345.66|347.68|345.68|347.61|345.61|5
1726739750000|2024-09-19 09:55:50|347.68|345.68|347.69|345.69|347.7|345.7|347.66|345.66|8
1726739770000|2024-09-19 09:56:10|347.61|345.61|347.54|345.54|347.61|345.61|347.54|345.54|2
1726739780000|2024-09-19 09:56:20|347.47|345.47|347.39|345.39|347.47|345.47|347.39|345.39|12
1726739790000|2024-09-19 09:56:30|347.37|345.37|347.36|345.36|347.37|345.37|347.36|345.36|2
1726739800000|2024-09-19 09:56:40|347.38|345.38|347.41|345.41|347.46|345.46|347.38|345.38|5
1726739810000|2024-09-19 09:56:50|347.38|345.38|347.36|345.36|347.38|345.38|347.34|345.34|4
1726739820000|2024-09-19 09:57:00|347.35|345.35|347.36|345.36|347.38|345.38|347.32|345.32|14
1726739830000|2024-09-19 09:57:10|347.38|345.38|347.39|345.39|347.39|345.39|347.38|345.38|2
1726739840000|2024-09-19 09:57:20|347.43|345.43|347.57|345.57|347.57|345.57|347.41|345.41|7
1726739860000|2024-09-19 09:57:40|347.6|345.6|347.78|345.78|347.83|345.83|347.6|345.6|8
1726739890000|2024-09-19 09:58:10|347.76|345.76|347.75|345.75|347.76|345.76|347.75|345.75|2
1726739900000|2024-09-19 09:58:20|347.72|345.72|347.67|345.67|347.72|345.72|347.67|345.67|4
1726739910000|2024-09-19 09:58:30|347.69|345.69|347.72|345.72|347.72|345.72|347.69|345.69|2
1726739920000|2024-09-19 09:58:40|347.79|345.79|347.78|345.78|347.79|345.79|347.77|345.77|4
1726739930000|2024-09-19 09:58:50|347.79|345.79|347.82|345.82|347.82|345.82|347.79|345.79|2
1726739940000|2024-09-19 09:59:00|347.75|345.75|347.66|345.66|347.75|345.75|347.62|345.62|7
1726739950000|2024-09-19 09:59:10|347.73|345.73|347.85|345.85|347.85|345.85|347.73|345.73|5
1726739960000|2024-09-19 09:59:20|347.87|345.87|347.86|345.86|347.87|345.87|347.86|345.86|2
1726739970000|2024-09-19 09:59:30|347.88|345.88|347.86|345.86|347.88|345.88|347.86|345.86|2
1726739980000|2024-09-19 09:59:40|347.82|345.82|347.82|345.82|347.83|345.83|347.8|345.8|7
1726739990000|2024-09-19 09:59:50|347.83|345.83|347.81|345.81|347.83|345.83|347.81|345.81|2
1726740000000|2024-09-19 10:00:00|347.82|345.82|347.89|345.89|347.94|345.94|347.82|345.82|6
1726740010000|2024-09-19 10:00:10|347.92|345.92|347.91|345.91|347.92|345.92|347.89|345.89|3
1726740020000|2024-09-19 10:00:20|348|346|347.95|345.95|348|346|347.89|345.89|3
1726740040000|2024-09-19 10:00:40|347.92|345.92|347.94|345.94|347.94|345.94|347.89|345.89|3
1726740050000|2024-09-19 10:00:50|347.97|345.97|347.94|345.94|347.97|345.97|347.94|345.94|2
1726740060000|2024-09-19 10:01:00|347.89|345.89|347.94|345.94|347.94|345.94|347.89|345.89|4
1726740070000|2024-09-19 10:01:10|347.95|345.95|347.95|345.95|347.95|345.95|347.95|345.95|1
1726740080000|2024-09-19 10:01:20|347.89|345.89|347.93|345.93|347.93|345.93|347.89|345.89|2
1726740090000|2024-09-19 10:01:30|347.91|345.91|347.91|345.91|347.91|345.91|347.91|345.91|1
1726740100000|2024-09-19 10:01:40|347.89|345.89|347.92|345.92|347.92|345.92|347.89|345.89|4
1726740110000|2024-09-19 10:01:50|347.96|345.96|347.96|345.96|347.96|345.96|347.96|345.96|1
1726740120000|2024-09-19 10:02:00|347.92|345.92|348.23|346.23|348.23|346.23|347.92|345.92|5
1726740130000|2024-09-19 10:02:10|348.17|346.17|348.11|346.11|348.17|346.17|348.11|346.11|2
1726740140000|2024-09-19 10:02:20|348.13|346.13|348.06|346.06|348.13|346.13|348.06|346.06|5
1726740150000|2024-09-19 10:02:30|348.08|346.08|348.12|346.12|348.15|346.15|348.07|346.07|7
1726740170000|2024-09-19 10:02:50|348.19|346.19|348.28|346.28|348.31|346.31|348.19|346.19|4
1726740180000|2024-09-19 10:03:00|348.29|346.29|348.37|346.37|348.37|346.37|348.29|346.29|8
1726740200000|2024-09-19 10:03:20|348.38|346.38|348.37|346.37|348.38|346.38|348.37|346.37|2
1726740220000|2024-09-19 10:03:40|348.31|346.31|348.17|346.17|348.31|346.31|348.17|346.17|7
1726740240000|2024-09-19 10:04:00|348.16|346.16|348.05|346.05|348.17|346.17|348.03|346.03|10
1726740250000|2024-09-19 10:04:10|348.03|346.03|348.18|346.18|348.18|346.18|348.03|346.03|12
1726740260000|2024-09-19 10:04:20|348.17|346.17|348.17|346.17|348.17|346.17|348.15|346.15|8
1726740280000|2024-09-19 10:04:40|348.16|346.16|348.17|346.17|348.17|346.17|348.16|346.16|2
1726740290000|2024-09-19 10:04:50|348.16|346.16|348.16|346.16|348.16|346.16|348.16|346.16|1
1726740300000|2024-09-19 10:05:00|348.15|346.15|348.06|346.06|348.15|346.15|348.05|346.05|5
1726740320000|2024-09-19 10:05:20|348.07|346.07|348.22|346.22|348.22|346.22|348.07|346.07|7
1726740330000|2024-09-19 10:05:30|348.23|346.23|348.03|346.03|348.24|346.24|348.03|346.03|8
1726740340000|2024-09-19 10:05:40|348.06|346.06|348.03|346.03|348.06|346.06|348.03|346.03|2
1726740350000|2024-09-19 10:05:50|348.02|346.02|348.11|346.11|348.13|346.13|348.02|346.02|5
1726740360000|2024-09-19 10:06:00|348.09|346.09|348.05|346.05|348.15|346.15|348.04|346.04|13
1726740370000|2024-09-19 10:06:10|348.06|346.06|348.05|346.05|348.07|346.07|348.05|346.05|14
1726740380000|2024-09-19 10:06:20|348.06|346.06|348.07|346.07|348.07|346.07|348.05|346.05|3
1726740390000|2024-09-19 10:06:30|348.08|346.08|348.08|346.08|348.08|346.08|348.08|346.08|1
1726740400000|2024-09-19 10:06:40|348.05|346.05|347.97|345.97|348.05|346.05|347.97|345.97|5
1726740410000|2024-09-19 10:06:50|348|346|348.01|346.01|348.01|346.01|348|346|2
1726740420000|2024-09-19 10:07:00|348.12|346.12|348.17|346.17|348.17|346.17|348.1|346.1|4
1726740430000|2024-09-19 10:07:10|348.18|346.18|348.18|346.18|348.18|346.18|348.18|346.18|1
1726740440000|2024-09-19 10:07:20|348.23|346.23|348.28|346.28|348.28|346.28|348.2|346.2|8
1726740450000|2024-09-19 10:07:30|348.24|346.24|348.41|346.41|348.44|346.44|348.24|346.24|9
1726740460000|2024-09-19 10:07:40|348.37|346.37|348.39|346.39|348.42|346.42|348.37|346.37|5
1726740470000|2024-09-19 10:07:50|348.37|346.37|348.37|346.37|348.44|346.44|348.37|346.37|6
1726740480000|2024-09-19 10:08:00|348.42|346.42|348.37|346.37|348.42|346.42|348.37|346.37|4
1726740490000|2024-09-19 10:08:10|348.3|346.3|348.26|346.26|348.3|346.3|348.24|346.24|11
1726740500000|2024-09-19 10:08:20|348.25|346.25|348.26|346.26|348.26|346.26|348.25|346.25|2
1726740510000|2024-09-19 10:08:30|348.27|346.27|348.26|346.26|348.27|346.27|348.25|346.25|4
1726740520000|2024-09-19 10:08:40|348.27|346.27|348.28|346.28|348.28|346.28|348.27|346.27|2
1726740540000|2024-09-19 10:09:00|348.25|346.25|348.31|346.31|348.34|346.34|348.23|346.23|13
1726740550000|2024-09-19 10:09:10|348.3|346.3|348.3|346.3|348.3|346.3|348.3|346.3|1
1726740560000|2024-09-19 10:09:20|348.28|346.28|348.27|346.27|348.28|346.28|348.27|346.27|2
1726740570000|2024-09-19 10:09:30|348.25|346.25|348.41|346.41|348.41|346.41|348.25|346.25|8
1726740580000|2024-09-19 10:09:40|348.37|346.37|348.37|346.37|348.37|346.37|348.37|346.37|1
1726740590000|2024-09-19 10:09:50|348.4|346.4|348.37|346.37|348.4|346.4|348.37|346.37|2
1726740600000|2024-09-19 10:10:00|348.36|346.36|348.34|346.34|348.36|346.36|348.27|346.27|8
1726740610000|2024-09-19 10:10:10|348.31|346.31|348.24|346.24|348.31|346.31|348.24|346.24|4
1726740620000|2024-09-19 10:10:20|348.18|346.18|348.02|346.02|348.18|346.18|348.02|346.02|9
1726740630000|2024-09-19 10:10:30|348.04|346.04|347.95|345.95|348.04|346.04|347.93|345.93|16
1726740640000|2024-09-19 10:10:40|347.94|345.94|347.82|345.82|347.94|345.94|347.79|345.79|9
1726740650000|2024-09-19 10:10:50|347.79|345.79|347.76|345.76|347.79|345.79|347.75|345.75|6
1726740660000|2024-09-19 10:11:00|347.79|345.79|347.98|345.98|347.98|345.98|347.79|345.79|8
1726740670000|2024-09-19 10:11:10|347.96|345.96|348.04|346.04|348.04|346.04|347.96|345.96|3
1726740710000|2024-09-19 10:11:50|347.99|345.99|348.02|346.02|348.02|346.02|347.99|345.99|4
1726740720000|2024-09-19 10:12:00|348.03|346.03|348.05|346.05|348.05|346.05|348.02|346.02|3
1726740740000|2024-09-19 10:12:20|348.03|346.03|348.05|346.05|348.05|346.05|348.02|346.02|4
1726740750000|2024-09-19 10:12:30|348.07|346.07|348.07|346.07|348.07|346.07|348.07|346.07|1
1726740760000|2024-09-19 10:12:40|348.15|346.15|348.25|346.25|348.27|346.27|348.15|346.15|8
1726740790000|2024-09-19 10:13:10|348.21|346.21|348.2|346.2|348.24|346.24|348.2|346.2|7
1726740820000|2024-09-19 10:13:40|348.14|346.14|348.02|346.02|348.14|346.14|348.02|346.02|5
1726740830000|2024-09-19 10:13:50|348|346|347.97|345.97|348|346|347.97|345.97|8
1726740840000|2024-09-19 10:14:00|347.94|345.94|347.95|345.95|347.97|345.97|347.92|345.92|12
1726740850000|2024-09-19 10:14:10|347.96|345.96|348.04|346.04|348.04|346.04|347.96|345.96|7
1726740860000|2024-09-19 10:14:20|348.03|346.03|348.03|346.03|348.03|346.03|348.03|346.03|1
1726740870000|2024-09-19 10:14:30|348.01|346.01|347.99|345.99|348.01|346.01|347.99|345.99|2
1726740880000|2024-09-19 10:14:40|348.01|346.01|348.02|346.02|348.02|346.02|348|346|11
1726740890000|2024-09-19 10:14:50|348.01|346.01|348|346|348.02|346.02|348|346|6
1726740900000|2024-09-19 10:15:00|348.01|346.01|347.93|345.93|348.01|346.01|347.91|345.91|17
1726740910000|2024-09-19 10:15:10|347.92|345.92|347.85|345.85|347.92|345.92|347.85|345.85|16
1726740920000|2024-09-19 10:15:20|347.84|345.84|347.88|345.88|347.88|345.88|347.83|345.83|12
1726740930000|2024-09-19 10:15:30|347.87|345.87|347.84|345.84|347.88|345.88|347.83|345.83|9
1726740940000|2024-09-19 10:15:40|347.82|345.82|347.84|345.84|347.85|345.85|347.82|345.82|6
1726740950000|2024-09-19 10:15:50|347.85|345.85|347.87|345.87|347.87|345.87|347.84|345.84|11
1726740960000|2024-09-19 10:16:00|347.86|345.86|347.88|345.88|347.88|345.88|347.85|345.85|6
1726740970000|2024-09-19 10:16:10|347.9|345.9|347.87|345.87|347.9|345.9|347.87|345.87|8
1726740980000|2024-09-19 10:16:20|347.86|345.86|347.87|345.87|347.87|345.87|347.79|345.79|10
1726740990000|2024-09-19 10:16:30|347.86|345.86|347.77|345.77|347.87|345.87|347.77|345.77|13
1726741000000|2024-09-19 10:16:40|347.79|345.79|347.86|345.86|347.88|345.88|347.79|345.79|14
1726741010000|2024-09-19 10:16:50|347.87|345.87|347.83|345.83|347.87|345.87|347.78|345.78|18
1726741020000|2024-09-19 10:17:00|347.81|345.81|347.76|345.76|347.81|345.81|347.75|345.75|14
1726741030000|2024-09-19 10:17:10|347.75|345.75|347.64|345.64|347.77|345.77|347.58|345.58|11
1726741040000|2024-09-19 10:17:20|347.63|345.63|347.78|345.78|347.79|345.79|347.63|345.63|21
1726741050000|2024-09-19 10:17:30|347.77|345.77|347.69|345.69|347.79|345.79|347.68|345.68|9
1726741060000|2024-09-19 10:17:40|347.67|345.67|347.68|345.68|347.69|345.69|347.66|345.66|9
1726741080000|2024-09-19 10:18:00|347.7|345.7|347.73|345.73|347.73|345.73|347.7|345.7|3
1726741090000|2024-09-19 10:18:10|347.76|345.76|347.76|345.76|347.76|345.76|347.74|345.74|3
1726741100000|2024-09-19 10:18:20|347.72|345.72|347.78|345.78|347.78|345.78|347.72|345.72|7
1726741110000|2024-09-19 10:18:30|347.79|345.79|347.81|345.81|347.81|345.81|347.79|345.79|3
1726741120000|2024-09-19 10:18:40|347.83|345.83|347.92|345.92|347.92|345.92|347.83|345.83|9
1726741160000|2024-09-19 10:19:20|347.94|345.94|347.97|345.97|347.97|345.97|347.94|345.94|7
1726741170000|2024-09-19 10:19:30|347.94|345.94|347.92|345.92|347.94|345.94|347.92|345.92|2
1726741180000|2024-09-19 10:19:40|347.91|345.91|347.92|345.92|347.92|345.92|347.89|345.89|4
1726741200000|2024-09-19 10:20:00|347.88|345.88|347.7|345.7|347.9|345.9|347.69|345.69|10
1726741210000|2024-09-19 10:20:10|347.69|345.69|347.72|345.72|347.72|345.72|347.66|345.66|16
1726741220000|2024-09-19 10:20:20|347.73|345.73|347.78|345.78|347.79|345.79|347.73|345.73|11
1726741230000|2024-09-19 10:20:30|347.79|345.79|347.78|345.78|347.79|345.79|347.78|345.78|10
1726741240000|2024-09-19 10:20:40|347.77|345.77|347.76|345.76|347.77|345.77|347.69|345.69|4
1726741250000|2024-09-19 10:20:50|347.73|345.73|347.75|345.75|347.75|345.75|347.73|345.73|7
1726741260000|2024-09-19 10:21:00|347.73|345.73|348.09|346.09|348.09|346.09|347.71|345.71|9
1726741270000|2024-09-19 10:21:10|348.1|346.1|348.15|346.15|348.16|346.16|348.1|346.1|6
1726741280000|2024-09-19 10:21:20|348.17|346.17|348.19|346.19|348.19|346.19|348.06|346.06|10
1726741290000|2024-09-19 10:21:30|348.2|346.2|348.22|346.22|348.22|346.22|348.2|346.2|3
1726741300000|2024-09-19 10:21:40|348.23|346.23|348.22|346.22|348.28|346.28|348.22|346.22|6
1726741310000|2024-09-19 10:21:50|348.23|346.23|348.35|346.35|348.35|346.35|348.23|346.23|9
1726741320000|2024-09-19 10:22:00|348.34|346.34|348.41|346.41|348.41|346.41|348.34|346.34|5
1726741330000|2024-09-19 10:22:10|348.42|346.42|348.42|346.42|348.42|346.42|348.41|346.41|3
1726741340000|2024-09-19 10:22:20|348.39|346.39|348.41|346.41|348.41|346.41|348.39|346.39|3
1726741350000|2024-09-19 10:22:30|348.42|346.42|348.47|346.47|348.47|346.47|348.38|346.38|5
1726741360000|2024-09-19 10:22:40|348.45|346.45|348.45|346.45|348.45|346.45|348.45|346.45|1
1726741380000|2024-09-19 10:23:00|348.47|346.47|348.48|346.48|348.48|346.48|348.43|346.43|3
1726741390000|2024-09-19 10:23:10|348.5|346.5|348.53|346.53|348.53|346.53|348.45|346.45|3
1726741410000|2024-09-19 10:23:30|348.49|346.49|348.52|346.52|348.52|346.52|348.49|346.49|3
1726741430000|2024-09-19 10:23:50|348.46|346.46|348.51|346.51|348.51|346.51|348.46|346.46|2
1726741440000|2024-09-19 10:24:00|348.46|346.46|348.46|346.46|348.47|346.47|348.45|346.45|4
1726741450000|2024-09-19 10:24:10|348.49|346.49|348.55|346.55|348.55|346.55|348.46|346.46|4
1726741460000|2024-09-19 10:24:20|348.51|346.51|348.59|346.59|348.59|346.59|348.51|346.51|4
1726741470000|2024-09-19 10:24:30|348.52|346.52|348.57|346.57|348.57|346.57|348.52|346.52|5
1726741480000|2024-09-19 10:24:40|348.58|346.58|348.64|346.64|348.64|346.64|348.57|346.57|5
1726741490000|2024-09-19 10:24:50|348.61|346.61|348.63|346.63|348.63|346.63|348.61|346.61|2
1726741500000|2024-09-19 10:25:00|348.66|346.66|348.66|346.66|348.66|346.66|348.66|346.66|1
1726741510000|2024-09-19 10:25:10|348.7|346.7|348.7|346.7|348.7|346.7|348.7|346.7|1
1726741520000|2024-09-19 10:25:20|348.71|346.71|348.71|346.71|348.71|346.71|348.68|346.68|4
1726741530000|2024-09-19 10:25:30|348.72|346.72|348.69|346.69|348.72|346.72|348.66|346.66|9
1726741540000|2024-09-19 10:25:40|348.7|346.7|348.7|346.7|348.7|346.7|348.7|346.7|1
1726741550000|2024-09-19 10:25:50|348.67|346.67|348.51|346.51|348.67|346.67|348.5|346.5|10
1726741560000|2024-09-19 10:26:00|348.52|346.52|348.55|346.55|348.55|346.55|348.52|346.52|5
1726741570000|2024-09-19 10:26:10|348.56|346.56|348.54|346.54|348.56|346.56|348.54|346.54|2
1726741580000|2024-09-19 10:26:20|348.55|346.55|348.59|346.59|348.59|346.59|348.55|346.55|2
1726741590000|2024-09-19 10:26:30|348.61|346.61|348.63|346.63|348.63|346.63|348.59|346.59|7
1726741630000|2024-09-19 10:27:10|348.59|346.59|348.61|346.61|348.61|346.61|348.59|346.59|4
1726741670000|2024-09-19 10:27:50|348.62|346.62|348.62|346.62|348.62|346.62|348.62|346.62|1
1726741700000|2024-09-19 10:28:20|348.59|346.59|348.49|346.49|348.59|346.59|348.46|346.46|5
1726741710000|2024-09-19 10:28:30|348.51|346.51|348.54|346.54|348.54|346.54|348.51|346.51|12
1726741720000|2024-09-19 10:28:40|348.53|346.53|348.53|346.53|348.53|346.53|348.53|346.53|1
1726741730000|2024-09-19 10:28:50|348.5|346.5|348.51|346.51|348.51|346.51|348.5|346.5|2
1726741740000|2024-09-19 10:29:00|348.52|346.52|348.51|346.51|348.52|346.52|348.51|346.51|2
1726741750000|2024-09-19 10:29:10|348.52|346.52|348.58|346.58|348.58|346.58|348.52|346.52|6
1726741760000|2024-09-19 10:29:20|348.6|346.6|348.6|346.6|348.62|346.62|348.59|346.59|5
1726741770000|2024-09-19 10:29:30|348.58|346.58|348.6|346.6|348.61|346.61|348.58|346.58|5
1726741780000|2024-09-19 10:29:40|348.63|346.63|348.8|346.8|349.01|347.01|348.61|346.61|19
1726741790000|2024-09-19 10:29:50|348.77|346.77|348.64|346.64|348.77|346.77|348.62|346.62|16
1726741800000|2024-09-19 10:30:00|348.63|346.63|348.85|346.85|348.86|346.86|348.62|346.62|21
1726741810000|2024-09-19 10:30:10|348.83|346.83|348.73|346.73|348.84|346.84|348.72|346.72|15
1726741820000|2024-09-19 10:30:20|348.67|346.67|348.49|346.49|348.67|346.67|348.49|346.49|19
1726741830000|2024-09-19 10:30:30|348.5|346.5|348.45|346.45|348.55|346.55|348.41|346.41|13
1726741840000|2024-09-19 10:30:40|348.46|346.46|348.5|346.5|348.53|346.53|348.39|346.39|25
1726741850000|2024-09-19 10:30:50|348.51|346.51|348.37|346.37|348.52|346.52|348.29|346.29|12
1726741860000|2024-09-19 10:31:00|348.39|346.39|348.36|346.36|348.46|346.46|348.34|346.34|20
1726741870000|2024-09-19 10:31:10|348.37|346.37|348.17|346.17|348.37|346.37|348.17|346.17|17
1726741880000|2024-09-19 10:31:20|348.19|346.19|348|346|348.28|346.28|347.9|345.9|26
1726741890000|2024-09-19 10:31:30|347.98|345.98|348.05|346.05|348.05|346.05|347.93|345.93|16
1726741900000|2024-09-19 10:31:40|348.07|346.07|348.03|346.03|348.16|346.16|348.02|346.02|15
1726741910000|2024-09-19 10:31:50|347.97|345.97|347.79|345.79|347.97|345.97|347.78|345.78|13
1726741920000|2024-09-19 10:32:00|347.8|345.8|347.87|345.87|347.87|345.87|347.79|345.79|15
1726741930000|2024-09-19 10:32:10|347.86|345.86|347.83|345.83|347.87|345.87|347.78|345.78|10
1726741940000|2024-09-19 10:32:20|347.8|345.8|347.71|345.71|347.8|345.8|347.71|345.71|11
1726741950000|2024-09-19 10:32:30|347.69|345.69|347.69|345.69|347.71|345.71|347.54|345.54|18
1726741960000|2024-09-19 10:32:40|347.68|345.68|347.61|345.61|347.68|345.68|347.59|345.59|15
1726741970000|2024-09-19 10:32:50|347.62|345.62|347.71|345.71|347.74|345.74|347.62|345.62|7
1726741980000|2024-09-19 10:33:00|347.69|345.69|347.69|345.69|347.73|345.73|347.66|345.66|12
1726741990000|2024-09-19 10:33:10|347.67|345.67|347.58|345.58|347.69|345.69|347.56|345.56|16
1726742000000|2024-09-19 10:33:20|347.57|345.57|347.42|345.42|347.58|345.58|347.41|345.41|14
1726742010000|2024-09-19 10:33:30|347.41|345.41|347.34|345.34|347.44|345.44|347.34|345.34|16
1726742020000|2024-09-19 10:33:40|347.32|345.32|347.34|345.34|347.36|345.36|347.32|345.32|6
1726742030000|2024-09-19 10:33:50|347.35|345.35|347.4|345.4|347.4|345.4|347.31|345.31|15
1726742040000|2024-09-19 10:34:00|347.44|345.44|347.42|345.42|347.45|345.45|347.4|345.4|16
1726742050000|2024-09-19 10:34:10|347.41|345.41|347.34|345.34|347.41|345.41|347.34|345.34|8
1726742060000|2024-09-19 10:34:20|347.31|345.31|347.21|345.21|347.31|345.31|347.21|345.21|9
1726742070000|2024-09-19 10:34:30|347.24|345.24|347.38|345.38|347.38|345.38|347.24|345.24|17
1726742080000|2024-09-19 10:34:40|347.33|345.33|347.28|345.28|347.33|345.33|347.25|345.25|7
1726742090000|2024-09-19 10:34:50|347.29|345.29|347.3|345.3|347.32|345.32|347.28|345.28|6
1726742100000|2024-09-19 10:35:00|347.26|345.26|347.23|345.23|347.28|345.28|347.23|345.23|4
1726742110000|2024-09-19 10:35:10|347.24|345.24|346.76|344.76|347.24|345.24|346.72|344.72|19
1726742120000|2024-09-19 10:35:20|346.78|344.78|346.78|344.78|346.8|344.8|346.77|344.77|12
1726742130000|2024-09-19 10:35:30|346.76|344.76|346.79|344.79|346.81|344.81|346.76|344.76|16
1726742140000|2024-09-19 10:35:40|346.78|344.78|346.78|344.78|346.8|344.8|346.77|344.77|19
1726742150000|2024-09-19 10:35:50|346.81|344.81|346.78|344.78|346.81|344.81|346.78|344.78|10
1726742160000|2024-09-19 10:36:00|346.72|344.72|346.83|344.83|346.85|344.85|346.72|344.72|21
1726742170000|2024-09-19 10:36:10|346.85|344.85|346.88|344.88|346.88|344.88|346.81|344.81|17
1726742190000|2024-09-19 10:36:30|346.98|344.98|347.01|345.01|347.01|345.01|346.98|344.98|2
1726742200000|2024-09-19 10:36:40|347.02|345.02|346.91|344.91|347.03|345.03|346.89|344.89|13
1726742210000|2024-09-19 10:36:50|346.94|344.94|346.96|344.96|346.97|344.97|346.93|344.93|12
1726742220000|2024-09-19 10:37:00|346.97|344.97|346.94|344.94|346.97|344.97|346.94|344.94|7
1726742230000|2024-09-19 10:37:10|346.93|344.93|346.89|344.89|346.93|344.93|346.88|344.88|17
1726742240000|2024-09-19 10:37:20|346.88|344.88|346.76|344.76|346.9|344.9|346.76|344.76|9
1726742250000|2024-09-19 10:37:30|346.77|344.77|346.73|344.73|346.79|344.79|346.72|344.72|17
1726742260000|2024-09-19 10:37:40|346.72|344.72|346.74|344.74|346.74|344.74|346.7|344.7|4
1726742270000|2024-09-19 10:37:50|346.73|344.73|346.71|344.71|346.74|344.74|346.7|344.7|13
1726742280000|2024-09-19 10:38:00|346.72|344.72|346.94|344.94|346.94|344.94|346.72|344.72|10
1726742290000|2024-09-19 10:38:10|346.95|344.95|346.94|344.94|346.95|344.95|346.93|344.93|8
1726742300000|2024-09-19 10:38:20|346.95|344.95|346.92|344.92|346.95|344.95|346.92|344.92|4
1726742310000|2024-09-19 10:38:30|346.88|344.88|346.89|344.89|346.89|344.89|346.85|344.85|8
1726742320000|2024-09-19 10:38:40|346.87|344.87|346.84|344.84|346.88|344.88|346.84|344.84|9
1726742330000|2024-09-19 10:38:50|346.85|344.85|346.82|344.82|346.86|344.86|346.8|344.8|13
1726742340000|2024-09-19 10:39:00|346.81|344.81|346.84|344.84|346.84|344.84|346.8|344.8|9
1726742350000|2024-09-19 10:39:10|346.83|344.83|346.92|344.92|346.92|344.92|346.83|344.83|4
1726742360000|2024-09-19 10:39:20|346.93|344.93|346.96|344.96|346.98|344.98|346.93|344.93|18
1726742370000|2024-09-19 10:39:30|346.97|344.97|347.09|345.09|347.09|345.09|346.96|344.96|9
1726742380000|2024-09-19 10:39:40|347.15|345.15|347.18|345.18|347.18|345.18|347.15|345.15|3
1726742390000|2024-09-19 10:39:50|347.2|345.2|347.23|345.23|347.24|345.24|347.2|345.2|4
1726742400000|2024-09-19 10:40:00|347.18|345.18|347.18|345.18|347.2|345.2|347.16|345.16|10
1726742410000|2024-09-19 10:40:10|347.19|345.19|347.19|345.19|347.19|345.19|347.19|345.19|1
1726742420000|2024-09-19 10:40:20|347.17|345.17|347.18|345.18|347.19|345.19|347.17|345.17|5
1726742430000|2024-09-19 10:40:30|347.17|345.17|347.17|345.17|347.18|345.18|347.08|345.08|10
1726742440000|2024-09-19 10:40:40|347.14|345.14|347.11|345.11|347.14|345.14|347.1|345.1|13
1726742450000|2024-09-19 10:40:50|347.1|345.1|347.1|345.1|347.11|345.11|347.1|345.1|3
1726742460000|2024-09-19 10:41:00|347.11|345.11|347.26|345.26|347.32|345.32|347.11|345.11|14
1726742470000|2024-09-19 10:41:10|347.25|345.25|347.22|345.22|347.25|345.25|347.22|345.22|6
1726742480000|2024-09-19 10:41:20|347.21|345.21|347.2|345.2|347.21|345.21|347.18|345.18|6
1726742490000|2024-09-19 10:41:30|347.22|345.22|347.2|345.2|347.22|345.22|347.2|345.2|3
1726742500000|2024-09-19 10:41:40|347.21|345.21|347.2|345.2|347.21|345.21|347.2|345.2|2
1726742510000|2024-09-19 10:41:50|347.19|345.19|347.2|345.2|347.2|345.2|347.18|345.18|4
1726742520000|2024-09-19 10:42:00|347.21|345.21|347.24|345.24|347.25|345.25|347.21|345.21|10
1726742530000|2024-09-19 10:42:10|347.26|345.26|347.32|345.32|347.32|345.32|347.26|345.26|10
1726742540000|2024-09-19 10:42:20|347.31|345.31|347.29|345.29|347.31|345.31|347.26|345.26|9
1726742550000|2024-09-19 10:42:30|347.3|345.3|347.28|345.28|347.31|345.31|347.27|345.27|9
1726742560000|2024-09-19 10:42:40|347.29|345.29|347.16|345.16|347.36|345.36|347.15|345.15|14
1726742570000|2024-09-19 10:42:50|347.17|345.17|347.17|345.17|347.18|345.18|347.16|345.16|6
1726742580000|2024-09-19 10:43:00|347.16|345.16|347.16|345.16|347.16|345.16|347.15|345.15|3
1726742590000|2024-09-19 10:43:10|347.15|345.15|347.16|345.16|347.17|345.17|347.15|345.15|4
1726742600000|2024-09-19 10:43:20|347.17|345.17|347.26|345.26|347.26|345.26|347.17|345.17|5
1726742610000|2024-09-19 10:43:30|347.27|345.27|347.29|345.29|347.29|345.29|347.27|345.27|3
1726742620000|2024-09-19 10:43:40|347.28|345.28|347.28|345.28|347.28|345.28|347.26|345.26|6
1726742630000|2024-09-19 10:43:50|347.32|345.32|347.29|345.29|347.32|345.32|347.28|345.28|12
1726742640000|2024-09-19 10:44:00|347.3|345.3|347.29|345.29|347.3|345.3|347.28|345.28|16
1726742650000|2024-09-19 10:44:10|347.3|345.3|347.33|345.33|347.36|345.36|347.29|345.29|15
1726742660000|2024-09-19 10:44:20|347.3|345.3|347.29|345.29|347.33|345.33|347.28|345.28|6
1726742670000|2024-09-19 10:44:30|347.28|345.28|347.27|345.27|347.29|345.29|347.27|345.27|4
1726742680000|2024-09-19 10:44:40|347.26|345.26|347.26|345.26|347.27|345.27|347.26|345.26|7
1726742690000|2024-09-19 10:44:50|347.27|345.27|347.28|345.28|347.28|345.28|347.26|345.26|6
1726742700000|2024-09-19 10:45:00|347.26|345.26|347.04|345.04|347.27|345.27|347.04|345.04|12
1726742710000|2024-09-19 10:45:10|347.03|345.03|346.99|344.99|347.03|345.03|346.99|344.99|5
1726742720000|2024-09-19 10:45:20|346.98|344.98|347|345|347.03|345.03|346.98|344.98|9
1726742730000|2024-09-19 10:45:30|347.01|345.01|347.03|345.03|347.03|345.03|347|345|10
1726742740000|2024-09-19 10:45:40|347.04|345.04|347.13|345.13|347.15|345.15|347.04|345.04|15
1726742750000|2024-09-19 10:45:50|347.12|345.12|347.12|345.12|347.12|345.12|347.1|345.1|8
1726742760000|2024-09-19 10:46:00|347.13|345.13|347.12|345.12|347.13|345.13|347.1|345.1|14
1726742770000|2024-09-19 10:46:10|347.13|345.13|347.11|345.11|347.13|345.13|347.11|345.11|11
1726742780000|2024-09-19 10:46:20|347.12|345.12|347.14|345.14|347.14|345.14|347.11|345.11|6
1726742790000|2024-09-19 10:46:30|347.15|345.15|347.12|345.12|347.15|345.15|347.1|345.1|6
1726742800000|2024-09-19 10:46:40|347.11|345.11|347.12|345.12|347.13|345.13|347.1|345.1|20
1726742810000|2024-09-19 10:46:50|347.13|345.13|347.12|345.12|347.14|345.14|347.12|345.12|6
1726742820000|2024-09-19 10:47:00|347.11|345.11|347.1|345.1|347.11|345.11|347.1|345.1|4
1726742830000|2024-09-19 10:47:10|347.09|345.09|347.08|345.08|347.1|345.1|347.07|345.07|6
1726742840000|2024-09-19 10:47:20|347.07|345.07|347.08|345.08|347.09|345.09|347.07|345.07|6
1726742850000|2024-09-19 10:47:30|347.09|345.09|347.11|345.11|347.12|345.12|347.08|345.08|10
1726742860000|2024-09-19 10:47:40|347.12|345.12|347.14|345.14|347.14|345.14|347.11|345.11|15
1726742870000|2024-09-19 10:47:50|347.13|345.13|347.14|345.14|347.14|345.14|347.13|345.13|2
1726742880000|2024-09-19 10:48:00|347.15|345.15|347.17|345.17|347.22|345.22|347.15|345.15|6
1726742890000|2024-09-19 10:48:10|347.18|345.18|347.18|345.18|347.18|345.18|347.18|345.18|1
1726742900000|2024-09-19 10:48:20|347.17|345.17|347.2|345.2|347.2|345.2|347.17|345.17|2
1726742920000|2024-09-19 10:48:40|347.21|345.21|347.21|345.21|347.21|345.21|347.2|345.2|3
1726742930000|2024-09-19 10:48:50|347.22|345.22|347.23|345.23|347.23|345.23|347.22|345.22|2
1726742940000|2024-09-19 10:49:00|347.2|345.2|347.22|345.22|347.22|345.22|347.2|345.2|3
1726742960000|2024-09-19 10:49:20|347.17|345.17|347.2|345.2|347.2|345.2|347.17|345.17|4
1726742990000|2024-09-19 10:49:50|347.21|345.21|347.22|345.22|347.22|345.22|347.21|345.21|2
1726743000000|2024-09-19 10:50:00|347.21|345.21|347.19|345.19|347.22|345.22|347.17|345.17|6
1726743010000|2024-09-19 10:50:10|347.21|345.21|347.21|345.21|347.22|345.22|347.21|345.21|3
1726743020000|2024-09-19 10:50:20|347.18|345.18|347.15|345.15|347.18|345.18|347.15|345.15|2
1726743030000|2024-09-19 10:50:30|347.09|345.09|347.13|345.13|347.15|345.15|347.09|345.09|8
1726743040000|2024-09-19 10:50:40|347.12|345.12|347.11|345.11|347.12|345.12|347.11|345.11|2
1726743050000|2024-09-19 10:50:50|347.1|345.1|347.13|345.13|347.13|345.13|347.1|345.1|5
1726743060000|2024-09-19 10:51:00|347.14|345.14|347.12|345.12|347.15|345.15|347.12|345.12|3
1726743070000|2024-09-19 10:51:10|347.1|345.1|347.11|345.11|347.12|345.12|347.1|345.1|15
1726743080000|2024-09-19 10:51:20|347.1|345.1|347.1|345.1|347.11|345.11|347.1|345.1|13
1726743090000|2024-09-19 10:51:30|347.11|345.11|347.1|345.1|347.15|345.15|347.1|345.1|16
1726743110000|2024-09-19 10:51:50|347.08|345.08|347.08|345.08|347.1|345.1|347.07|345.07|10
1726743120000|2024-09-19 10:52:00|347.09|345.09|347.08|345.08|347.1|345.1|347.08|345.08|11
1726743130000|2024-09-19 10:52:10|347.06|345.06|347.01|345.01|347.11|345.11|347.01|345.01|10
1726743140000|2024-09-19 10:52:20|346.98|344.98|347.02|345.02|347.02|345.02|346.98|344.98|10
1726743150000|2024-09-19 10:52:30|347.01|345.01|347|345|347.01|345.01|347|345|4
1726743160000|2024-09-19 10:52:40|346.99|344.99|346.99|344.99|346.99|344.99|346.99|344.99|1
1726743170000|2024-09-19 10:52:50|347|345|347|345|347|345|346.99|344.99|3
1726743180000|2024-09-19 10:53:00|346.93|344.93|346.92|344.92|346.93|344.93|346.9|344.9|6
1726743190000|2024-09-19 10:53:10|346.9|344.9|346.87|344.87|346.91|344.91|346.87|344.87|4
1726743200000|2024-09-19 10:53:20|346.89|344.89|346.9|344.9|346.9|344.9|346.89|344.89|2
1726743210000|2024-09-19 10:53:30|346.88|344.88|346.86|344.86|346.88|344.88|346.86|344.86|3
1726743220000|2024-09-19 10:53:40|346.87|344.87|346.88|344.88|346.89|344.89|346.86|344.86|7
1726743230000|2024-09-19 10:53:50|346.81|344.81|346.84|344.84|346.86|344.86|346.8|344.8|15
1726743240000|2024-09-19 10:54:00|346.83|344.83|346.86|344.86|346.86|344.86|346.82|344.82|12
1726743250000|2024-09-19 10:54:10|346.84|344.84|346.83|344.83|346.86|344.86|346.83|344.83|12
1726743260000|2024-09-19 10:54:20|346.81|344.81|346.82|344.82|346.82|344.82|346.8|344.8|3
1726743270000|2024-09-19 10:54:30|346.83|344.83|346.82|344.82|346.86|344.86|346.82|344.82|9
1726743280000|2024-09-19 10:54:40|346.81|344.81|346.8|344.8|346.82|344.82|346.8|344.8|5
1726743290000|2024-09-19 10:54:50|346.78|344.78|346.77|344.77|346.8|344.8|346.76|344.76|6
1726743300000|2024-09-19 10:55:00|346.78|344.78|346.83|344.83|346.84|344.84|346.78|344.78|18
1726743310000|2024-09-19 10:55:10|346.82|344.82|346.8|344.8|346.83|344.83|346.77|344.77|18
1726743320000|2024-09-19 10:55:20|346.79|344.79|346.81|344.81|346.81|344.81|346.79|344.79|5
1726743330000|2024-09-19 10:55:30|346.82|344.82|346.78|344.78|346.82|344.82|346.78|344.78|5
1726743340000|2024-09-19 10:55:40|346.77|344.77|346.77|344.77|346.77|344.77|346.77|344.77|1
1726743350000|2024-09-19 10:55:50|346.76|344.76|346.7|344.7|346.76|344.76|346.7|344.7|3
1726743360000|2024-09-19 10:56:00|346.71|344.71|346.86|344.86|346.86|344.86|346.71|344.71|10
1726743370000|2024-09-19 10:56:10|346.87|344.87|346.88|344.88|346.89|344.89|346.87|344.87|11
1726743380000|2024-09-19 10:56:20|346.87|344.87|346.89|344.89|346.89|344.89|346.87|344.87|11
1726743420000|2024-09-19 10:57:00|346.86|344.86|346.84|344.84|346.86|344.86|346.84|344.84|2
1726743430000|2024-09-19 10:57:10|346.85|344.85|346.8|344.8|346.86|344.86|346.8|344.8|5
1726743450000|2024-09-19 10:57:30|346.78|344.78|346.79|344.79|346.79|344.79|346.78|344.78|2
1726743460000|2024-09-19 10:57:40|346.75|344.75|346.7|344.7|346.75|344.75|346.7|344.7|6
1726743470000|2024-09-19 10:57:50|346.71|344.71|346.66|344.66|346.71|344.71|346.66|344.66|4
1726743480000|2024-09-19 10:58:00|346.65|344.65|346.68|344.68|346.68|344.68|346.6|344.6|11
1726743490000|2024-09-19 10:58:10|346.65|344.65|346.68|344.68|346.68|344.68|346.65|344.65|2
1726743500000|2024-09-19 10:58:20|346.66|344.66|346.65|344.65|346.68|344.68|346.62|344.62|8
1726743510000|2024-09-19 10:58:30|346.63|344.63|346.61|344.61|346.65|344.65|346.61|344.61|8
1726743520000|2024-09-19 10:58:40|346.64|344.64|346.66|344.66|346.68|344.68|346.64|344.64|5
1726743530000|2024-09-19 10:58:50|346.68|344.68|346.68|344.68|346.68|344.68|346.68|344.68|1
1726743560000|2024-09-19 10:59:20|346.69|344.69|346.69|344.69|346.69|344.69|346.69|344.69|1
1726743570000|2024-09-19 10:59:30|346.68|344.68|346.76|344.76|346.76|344.76|346.68|344.68|4
1726743580000|2024-09-19 10:59:40|346.74|344.74|346.77|344.77|346.79|344.79|346.74|344.74|9
1726743590000|2024-09-19 10:59:50|346.75|344.75|346.72|344.72|346.76|344.76|346.72|344.72|3
1726743600000|2024-09-19 11:00:00|346.74|344.74|346.75|344.75|346.81|344.81|346.71|344.71|17
1726743610000|2024-09-19 11:00:10|346.76|344.76|346.89|344.89|346.89|344.89|346.76|344.76|17
1726743620000|2024-09-19 11:00:20|346.91|344.91|346.93|344.93|346.93|344.93|346.91|344.91|3
1726743630000|2024-09-19 11:00:30|346.92|344.92|346.9|344.9|346.93|344.93|346.9|344.9|5
1726743640000|2024-09-19 11:00:40|346.86|344.86|346.75|344.75|346.86|344.86|346.75|344.75|11
1726743650000|2024-09-19 11:00:50|346.77|344.77|346.76|344.76|346.77|344.77|346.76|344.76|4
1726743660000|2024-09-19 11:01:00|346.74|344.74|346.7|344.7|346.74|344.74|346.7|344.7|2
1726743680000|2024-09-19 11:01:20|346.67|344.67|346.53|344.53|346.67|344.67|346.47|344.47|19
1726743690000|2024-09-19 11:01:30|346.54|344.54|346.47|344.47|346.54|344.54|346.47|344.47|3
1726743700000|2024-09-19 11:01:40|346.46|344.46|346.38|344.38|346.46|344.46|346.38|344.38|7
1726743710000|2024-09-19 11:01:50|346.42|344.42|346.42|344.42|346.43|344.43|346.41|344.41|5
1726743720000|2024-09-19 11:02:00|346.44|344.44|346.45|344.45|346.46|344.46|346.42|344.42|11
1726743730000|2024-09-19 11:02:10|346.41|344.41|346.44|344.44|346.44|344.44|346.4|344.4|4
1726743740000|2024-09-19 11:02:20|346.45|344.45|346.45|344.45|346.45|344.45|346.45|344.45|1
1726743760000|2024-09-19 11:02:40|346.47|344.47|346.47|344.47|346.47|344.47|346.47|344.47|1
1726743770000|2024-09-19 11:02:50|346.45|344.45|346.45|344.45|346.45|344.45|346.45|344.45|1
1726743780000|2024-09-19 11:03:00|346.35|344.35|346.14|344.14|346.35|344.35|346.11|344.11|9
1726743790000|2024-09-19 11:03:10|346.15|344.15|346.08|344.08|346.15|344.15|346.02|344.02|13
1726743800000|2024-09-19 11:03:20|346.09|344.09|346.21|344.21|346.22|344.22|346.09|344.09|9
1726743810000|2024-09-19 11:03:30|346.2|344.2|346.04|344.04|346.21|344.21|346.04|344.04|7
1726743820000|2024-09-19 11:03:40|346.01|344.01|345.99|343.99|346.01|344.01|345.97|343.97|5
1726743830000|2024-09-19 11:03:50|346|344|346|344|346|344|345.99|343.99|3
1726743840000|2024-09-19 11:04:00|345.91|343.91|345.98|343.98|345.98|343.98|345.91|343.91|14
1726743850000|2024-09-19 11:04:10|345.96|343.96|345.94|343.94|345.99|343.99|345.94|343.94|13
1726743860000|2024-09-19 11:04:20|345.95|343.95|346|344|346|344|345.95|343.95|7
1726743870000|2024-09-19 11:04:30|345.99|343.99|345.97|343.97|345.99|343.99|345.97|343.97|2
1726743880000|2024-09-19 11:04:40|345.96|343.96|345.98|343.98|345.98|343.98|345.96|343.96|5
1726743890000|2024-09-19 11:04:50|345.99|343.99|345.99|343.99|345.99|343.99|345.98|343.98|3
1726743900000|2024-09-19 11:05:00|345.98|343.98|345.99|343.99|345.99|343.99|345.95|343.95|10
1726743910000|2024-09-19 11:05:10|346|344|346|344|346|344|346|344|1
1726743920000|2024-09-19 11:05:20|346.01|344.01|346.01|344.01|346.1|344.1|346|344|12
1726743930000|2024-09-19 11:05:30|346.02|344.02|346.04|344.04|346.04|344.04|346.02|344.02|3
1726743940000|2024-09-19 11:05:40|346.05|344.05|346.04|344.04|346.05|344.05|346.04|344.04|2
1726743960000|2024-09-19 11:06:00|346.05|344.05|346.06|344.06|346.06|344.06|346.05|344.05|2
1726743970000|2024-09-19 11:06:10|346.07|344.07|346.07|344.07|346.07|344.07|346.07|344.07|1
1726743990000|2024-09-19 11:06:30|346.04|344.04|346.04|344.04|346.04|344.04|346.04|344.04|1
1726744030000|2024-09-19 11:07:10|346|344|345.94|343.94|346|344|345.93|343.93|9
1726744040000|2024-09-19 11:07:20|345.95|343.95|345.95|343.95|345.95|343.95|345.92|343.92|16
1726744050000|2024-09-19 11:07:30|345.94|343.94|345.97|343.97|345.97|343.97|345.94|343.94|6
1726744060000|2024-09-19 11:07:40|345.95|343.95|345.93|343.93|345.95|343.95|345.89|343.89|15
1726744070000|2024-09-19 11:07:50|345.94|343.94|345.89|343.89|345.94|343.94|345.89|343.89|13
1726744080000|2024-09-19 11:08:00|345.9|343.9|345.9|343.9|345.92|343.92|345.89|343.89|13
1726744090000|2024-09-19 11:08:10|345.92|343.92|345.91|343.91|345.92|343.92|345.9|343.9|8
1726744100000|2024-09-19 11:08:20|345.92|343.92|345.89|343.89|345.92|343.92|345.89|343.89|17
1726744110000|2024-09-19 11:08:30|345.9|343.9|345.92|343.92|345.93|343.93|345.88|343.88|13
1726744120000|2024-09-19 11:08:40|345.9|343.9|345.89|343.89|345.91|343.91|345.89|343.89|18
1726744130000|2024-09-19 11:08:50|345.9|343.9|345.88|343.88|345.9|343.9|345.86|343.86|4
1726744140000|2024-09-19 11:09:00|345.87|343.87|345.87|343.87|345.92|343.92|345.86|343.86|14
1726744150000|2024-09-19 11:09:10|345.86|343.86|345.89|343.89|345.91|343.91|345.86|343.86|11
1726744160000|2024-09-19 11:09:20|345.88|343.88|345.88|343.88|345.88|343.88|345.86|343.86|16
1726744170000|2024-09-19 11:09:30|345.9|343.9|345.97|343.97|345.99|343.99|345.9|343.9|13
1726744180000|2024-09-19 11:09:40|345.98|343.98|345.97|343.97|345.98|343.98|345.97|343.97|2
1726744190000|2024-09-19 11:09:50|345.98|343.98|345.99|343.99|345.99|343.99|345.98|343.98|2
1726744200000|2024-09-19 11:10:00|345.98|343.98|346|344|346|344|345.96|343.96|12
1726744210000|2024-09-19 11:10:10|346.01|344.01|346.01|344.01|346.01|344.01|346.01|344.01|1
1726744230000|2024-09-19 11:10:30|346.02|344.02|346.09|344.09|346.09|344.09|346.02|344.02|10
1726744240000|2024-09-19 11:10:40|346.1|344.1|346.09|344.09|346.1|344.1|346.09|344.09|2
1726744250000|2024-09-19 11:10:50|346.1|344.1|346.4|344.4|346.4|344.4|346.09|344.09|7
1726744260000|2024-09-19 11:11:00|346.41|344.41|346.45|344.45|346.46|344.46|346.41|344.41|7
1726744270000|2024-09-19 11:11:10|346.42|344.42|346.32|344.32|346.42|344.42|346.27|344.27|14
1726744280000|2024-09-19 11:11:20|346.31|344.31|346.33|344.33|346.34|344.34|346.27|344.27|10
1726744290000|2024-09-19 11:11:30|346.32|344.32|346.37|344.37|346.37|344.37|346.32|344.32|7
1726744300000|2024-09-19 11:11:40|346.38|344.38|346.4|344.4|346.4|344.4|346.37|344.37|5
1726744310000|2024-09-19 11:11:50|346.41|344.41|346.42|344.42|346.42|344.42|346.41|344.41|2
1726744320000|2024-09-19 11:12:00|346.4|344.4|346.4|344.4|346.4|344.4|346.4|344.4|1
1726744330000|2024-09-19 11:12:10|346.42|344.42|346.42|344.42|346.42|344.42|346.42|344.42|1
1726744340000|2024-09-19 11:12:20|346.44|344.44|346.46|344.46|346.46|344.46|346.44|344.44|3
1726744350000|2024-09-19 11:12:30|346.47|344.47|346.47|344.47|346.47|344.47|346.44|344.44|3
1726744360000|2024-09-19 11:12:40|346.42|344.42|346.44|344.44|346.44|344.44|346.42|344.42|2
1726744380000|2024-09-19 11:13:00|346.47|344.47|346.47|344.47|346.47|344.47|346.47|344.47|1
1726744400000|2024-09-19 11:13:20|346.42|344.42|346.55|344.55|346.55|344.55|346.42|344.42|5
1726744410000|2024-09-19 11:13:30|346.56|344.56|346.54|344.54|346.56|344.56|346.53|344.53|3
1726744420000|2024-09-19 11:13:40|346.59|344.59|346.61|344.61|346.62|344.62|346.59|344.59|4
1726744430000|2024-09-19 11:13:50|346.59|344.59|346.55|344.55|346.6|344.6|346.55|344.55|3
1726744450000|2024-09-19 11:14:10|346.57|344.57|346.47|344.47|346.57|344.57|346.47|344.47|5
1726744460000|2024-09-19 11:14:20|346.46|344.46|346.46|344.46|346.46|344.46|346.46|344.46|1
1726744470000|2024-09-19 11:14:30|346.48|344.48|346.5|344.5|346.5|344.5|346.48|344.48|5
1726744500000|2024-09-19 11:15:00|346.52|344.52|346.43|344.43|346.56|344.56|346.42|344.42|8
1726744510000|2024-09-19 11:15:10|346.45|344.45|346.37|344.37|346.47|344.47|346.37|344.37|7
1726744520000|2024-09-19 11:15:20|346.39|344.39|346.44|344.44|346.45|344.45|346.38|344.38|7
1726744530000|2024-09-19 11:15:30|346.48|344.48|346.49|344.49|346.49|344.49|346.48|344.48|2
1726744560000|2024-09-19 11:16:00|346.5|344.5|346.63|344.63|346.63|344.63|346.49|344.49|12
1726744570000|2024-09-19 11:16:10|346.64|344.64|346.65|344.65|346.65|344.65|346.64|344.64|2
1726744580000|2024-09-19 11:16:20|346.66|344.66|346.79|344.79|346.79|344.79|346.66|344.66|3
1726744590000|2024-09-19 11:16:30|346.8|344.8|346.8|344.8|346.82|344.82|346.8|344.8|4
1726744600000|2024-09-19 11:16:40|346.81|344.81|346.8|344.8|346.81|344.81|346.8|344.8|2
1726744610000|2024-09-19 11:16:50|346.82|344.82|346.8|344.8|346.82|344.82|346.78|344.78|12
1726744620000|2024-09-19 11:17:00|346.82|344.82|346.84|344.84|346.84|344.84|346.82|344.82|7
1726744630000|2024-09-19 11:17:10|346.87|344.87|346.85|344.85|346.88|344.88|346.85|344.85|5
1726744640000|2024-09-19 11:17:20|346.86|344.86|346.87|344.87|346.87|344.87|346.86|344.86|2
1726744650000|2024-09-19 11:17:30|346.84|344.84|346.82|344.82|346.86|344.86|346.79|344.79|7
1726744660000|2024-09-19 11:17:40|346.76|344.76|346.61|344.61|346.76|344.76|346.59|344.59|14
1726744670000|2024-09-19 11:17:50|346.6|344.6|346.62|344.62|346.63|344.63|346.6|344.6|5
1726744680000|2024-09-19 11:18:00|346.6|344.6|346.6|344.6|346.61|344.61|346.6|344.6|3
1726744690000|2024-09-19 11:18:10|346.62|344.62|346.65|344.65|346.66|344.66|346.6|344.6|10
1726744700000|2024-09-19 11:18:20|346.64|344.64|346.64|344.64|346.65|344.65|346.64|344.64|5
1726744710000|2024-09-19 11:18:30|346.66|344.66|346.7|344.7|346.7|344.7|346.64|344.64|5
1726744720000|2024-09-19 11:18:40|346.68|344.68|346.69|344.69|346.69|344.69|346.68|344.68|6
1726744730000|2024-09-19 11:18:50|346.68|344.68|346.68|344.68|346.68|344.68|346.68|344.68|1
1726744740000|2024-09-19 11:19:00|346.67|344.67|346.63|344.63|346.67|344.67|346.62|344.62|9
1726744750000|2024-09-19 11:19:10|346.71|344.71|346.73|344.73|346.73|344.73|346.7|344.7|4
1726744770000|2024-09-19 11:19:30|346.76|344.76|346.71|344.71|346.76|344.76|346.71|344.71|3
1726744800000|2024-09-19 11:20:00|346.73|344.73|346.63|344.63|346.73|344.73|346.58|344.58|8
1726744810000|2024-09-19 11:20:10|346.62|344.62|346.67|344.67|346.67|344.67|346.59|344.59|4
1726744820000|2024-09-19 11:20:20|346.69|344.69|346.74|344.74|346.75|344.75|346.69|344.69|3
1726744830000|2024-09-19 11:20:30|346.77|344.77|346.73|344.73|346.77|344.77|346.73|344.73|7
1726744840000|2024-09-19 11:20:40|346.76|344.76|346.74|344.74|346.76|344.76|346.74|344.74|2
1726744860000|2024-09-19 11:21:00|346.73|344.73|346.74|344.74|346.74|344.74|346.69|344.69|7
1726744870000|2024-09-19 11:21:10|346.72|344.72|346.72|344.72|346.72|344.72|346.72|344.72|1
1726744880000|2024-09-19 11:21:20|346.71|344.71|346.69|344.69|346.71|344.71|346.69|344.69|3
1726744890000|2024-09-19 11:21:30|346.67|344.67|346.66|344.66|346.67|344.67|346.66|344.66|2
1726744900000|2024-09-19 11:21:40|346.67|344.67|346.68|344.68|346.68|344.68|346.67|344.67|2
1726744910000|2024-09-19 11:21:50|346.67|344.67|346.65|344.65|346.67|344.67|346.64|344.64|3
1726744920000|2024-09-19 11:22:00|346.64|344.64|346.63|344.63|346.65|344.65|346.63|344.63|4
1726744930000|2024-09-19 11:22:10|346.66|344.66|346.63|344.63|346.66|344.66|346.63|344.63|2
1726744940000|2024-09-19 11:22:20|346.64|344.64|346.7|344.7|346.71|344.71|346.64|344.64|5
1726744950000|2024-09-19 11:22:30|346.71|344.71|346.71|344.71|346.73|344.73|346.69|344.69|9
1726744970000|2024-09-19 11:22:50|346.61|344.61|346.63|344.63|346.69|344.69|346.61|344.61|7
1726744980000|2024-09-19 11:23:00|346.64|344.64|346.75|344.75|346.75|344.75|346.64|344.64|8
1726744990000|2024-09-19 11:23:10|346.74|344.74|346.63|344.63|346.74|344.74|346.63|344.63|5
1726745000000|2024-09-19 11:23:20|346.57|344.57|346.47|344.47|346.57|344.57|346.47|344.47|7
1726745010000|2024-09-19 11:23:30|346.48|344.48|346.39|344.39|346.48|344.48|346.39|344.39|10
1726745020000|2024-09-19 11:23:40|346.41|344.41|346.19|344.19|346.41|344.41|346.16|344.16|10
1726745030000|2024-09-19 11:23:50|346.17|344.17|346.15|344.15|346.17|344.17|346.11|344.11|20
1726745040000|2024-09-19 11:24:00|346.16|344.16|346.29|344.29|346.3|344.3|346.16|344.16|10
1726745050000|2024-09-19 11:24:10|346.32|344.32|346.32|344.32|346.33|344.33|346.32|344.32|5
1726745070000|2024-09-19 11:24:30|346.24|344.24|346.25|344.25|346.28|344.28|346.24|344.24|11
1726745080000|2024-09-19 11:24:40|346.24|344.24|346.27|344.27|346.28|344.28|346.24|344.24|5
1726745090000|2024-09-19 11:24:50|346.25|344.25|346.15|344.15|346.25|344.25|346.11|344.11|12
1726745100000|2024-09-19 11:25:00|346.16|344.16|346.23|344.23|346.23|344.23|346.16|344.16|5
1726745110000|2024-09-19 11:25:10|346.3|344.3|346.31|344.31|346.31|344.31|346.29|344.29|7
1726745120000|2024-09-19 11:25:20|346.29|344.29|346.29|344.29|346.29|344.29|346.29|344.29|1
1726745130000|2024-09-19 11:25:30|346.3|344.3|346.31|344.31|346.32|344.32|346.3|344.3|4
1726745150000|2024-09-19 11:25:50|346.35|344.35|346.35|344.35|346.37|344.37|346.34|344.34|6
1726745160000|2024-09-19 11:26:00|346.36|344.36|346.38|344.38|346.41|344.41|346.36|344.36|7
1726745170000|2024-09-19 11:26:10|346.39|344.39|346.39|344.39|346.4|344.4|346.39|344.39|3
1726745180000|2024-09-19 11:26:20|346.33|344.33|346.35|344.35|346.35|344.35|346.3|344.3|6
1726745190000|2024-09-19 11:26:30|346.36|344.36|346.42|344.42|346.48|344.48|346.36|344.36|14
1726745200000|2024-09-19 11:26:40|346.44|344.44|346.3|344.3|346.44|344.44|346.3|344.3|6
1726745210000|2024-09-19 11:26:50|346.33|344.33|346.3|344.3|346.35|344.35|346.3|344.3|3
1726745220000|2024-09-19 11:27:00|346.32|344.32|346.35|344.35|346.37|344.37|346.3|344.3|6
1726745230000|2024-09-19 11:27:10|346.36|344.36|346.36|344.36|346.36|344.36|346.36|344.36|1
1726745250000|2024-09-19 11:27:30|346.39|344.39|346.38|344.38|346.4|344.4|346.37|344.37|10
1726745260000|2024-09-19 11:27:40|346.41|344.41|346.39|344.39|346.41|344.41|346.38|344.38|6
1726745270000|2024-09-19 11:27:50|346.38|344.38|346.38|344.38|346.4|344.4|346.38|344.38|3
1726745280000|2024-09-19 11:28:00|346.39|344.39|346.39|344.39|346.39|344.39|346.39|344.39|1
1726745310000|2024-09-19 11:28:30|346.41|344.41|346.4|344.4|346.41|344.41|346.4|344.4|2
1726745320000|2024-09-19 11:28:40|346.43|344.43|346.4|344.4|346.43|344.43|346.39|344.39|7
1726745330000|2024-09-19 11:28:50|346.39|344.39|346.39|344.39|346.4|344.4|346.38|344.38|6
1726745340000|2024-09-19 11:29:00|346.41|344.41|346.41|344.41|346.41|344.41|346.41|344.41|1
1726745350000|2024-09-19 11:29:10|346.42|344.42|346.48|344.48|346.48|344.48|346.42|344.42|4
1726745360000|2024-09-19 11:29:20|346.49|344.49|346.47|344.47|346.49|344.49|346.46|344.46|5
1726745370000|2024-09-19 11:29:30|346.46|344.46|346.38|344.38|346.46|344.46|346.38|344.38|6
1726745380000|2024-09-19 11:29:40|346.39|344.39|346.39|344.39|346.39|344.39|346.39|344.39|1
1726745400000|2024-09-19 11:30:00|346.38|344.38|346.38|344.38|346.38|344.38|346.38|344.38|1
1726745410000|2024-09-19 11:30:10|346.41|344.41|346.38|344.38|346.41|344.41|346.38|344.38|4
1726745420000|2024-09-19 11:30:20|346.39|344.39|346.39|344.39|346.39|344.39|346.39|344.39|1
1726745430000|2024-09-19 11:30:30|346.42|344.42|346.41|344.41|346.42|344.42|346.39|344.39|7
1726745440000|2024-09-19 11:30:40|346.4|344.4|346.43|344.43|346.43|344.43|346.4|344.4|5
1726745450000|2024-09-19 11:30:50|346.4|344.4|346.41|344.41|346.43|344.43|346.4|344.4|15
1726745460000|2024-09-19 11:31:00|346.42|344.42|346.47|344.47|346.51|344.51|346.42|344.42|11
1726745470000|2024-09-19 11:31:10|346.5|344.5|346.5|344.5|346.5|344.5|346.48|344.48|5
1726745480000|2024-09-19 11:31:20|346.46|344.46|346.33|344.33|346.46|344.46|346.33|344.33|4
1726745490000|2024-09-19 11:31:30|346.32|344.32|346.33|344.33|346.33|344.33|346.32|344.32|2
1726745500000|2024-09-19 11:31:40|346.32|344.32|346.3|344.3|346.32|344.32|346.3|344.3|2
1726745520000|2024-09-19 11:32:00|346.31|344.31|346.42|344.42|346.42|344.42|346.31|344.31|11
1726745530000|2024-09-19 11:32:10|346.43|344.43|346.4|344.4|346.43|344.43|346.4|344.4|5
1726745540000|2024-09-19 11:32:20|346.41|344.41|346.39|344.39|346.44|344.44|346.39|344.39|5
1726745550000|2024-09-19 11:32:30|346.43|344.43|346.42|344.42|346.43|344.43|346.4|344.4|5
1726745560000|2024-09-19 11:32:40|346.43|344.43|346.44|344.44|346.44|344.44|346.43|344.43|2
1726745570000|2024-09-19 11:32:50|346.42|344.42|346.37|344.37|346.42|344.42|346.37|344.37|3
1726745580000|2024-09-19 11:33:00|346.38|344.38|346.45|344.45|346.45|344.45|346.37|344.37|12
1726745590000|2024-09-19 11:33:10|346.44|344.44|346.46|344.46|346.48|344.48|346.44|344.44|13
1726745600000|2024-09-19 11:33:20|346.47|344.47|346.49|344.49|346.49|344.49|346.47|344.47|5
1726745610000|2024-09-19 11:33:30|346.5|344.5|346.42|344.42|346.5|344.5|346.38|344.38|11
1726745620000|2024-09-19 11:33:40|346.43|344.43|346.44|344.44|346.45|344.45|346.42|344.42|10
1726745630000|2024-09-19 11:33:50|346.43|344.43|346.49|344.49|346.49|344.49|346.43|344.43|8
1726745640000|2024-09-19 11:34:00|346.55|344.55|346.68|344.68|346.68|344.68|346.53|344.53|9
1726745650000|2024-09-19 11:34:10|346.66|344.66|346.6|344.6|346.68|344.68|346.6|344.6|7
1726745660000|2024-09-19 11:34:20|346.59|344.59|346.59|344.59|346.59|344.59|346.59|344.59|1
1726745670000|2024-09-19 11:34:30|346.58|344.58|346.55|344.55|346.58|344.58|346.55|344.55|4
1726745690000|2024-09-19 11:34:50|346.6|344.6|346.6|344.6|346.6|344.6|346.6|344.6|1
1726745710000|2024-09-19 11:35:10|346.58|344.58|346.56|344.56|346.58|344.58|346.54|344.54|8
1726745720000|2024-09-19 11:35:20|346.58|344.58|346.67|344.67|346.67|344.67|346.58|344.58|7
1726745730000|2024-09-19 11:35:30|346.65|344.65|346.58|344.58|346.65|344.65|346.56|344.56|8
1726745740000|2024-09-19 11:35:40|346.62|344.62|346.62|344.62|346.63|344.63|346.59|344.59|6
1726745750000|2024-09-19 11:35:50|346.59|344.59|346.58|344.58|346.59|344.59|346.57|344.57|4
1726745770000|2024-09-19 11:36:10|346.59|344.59|346.59|344.59|346.59|344.59|346.59|344.59|1
1726745780000|2024-09-19 11:36:20|346.6|344.6|346.71|344.71|346.71|344.71|346.6|344.6|4
1726745790000|2024-09-19 11:36:30|346.72|344.72|346.76|344.76|346.76|344.76|346.72|344.72|5
1726745800000|2024-09-19 11:36:40|346.75|344.75|346.74|344.74|346.76|344.76|346.74|344.74|3
1726745810000|2024-09-19 11:36:50|346.75|344.75|346.73|344.73|346.75|344.75|346.71|344.71|4
1726745820000|2024-09-19 11:37:00|346.74|344.74|346.76|344.76|346.76|344.76|346.74|344.74|3
1726745830000|2024-09-19 11:37:10|346.77|344.77|346.77|344.77|346.77|344.77|346.77|344.77|1
1726745840000|2024-09-19 11:37:20|346.78|344.78|346.81|344.81|346.81|344.81|346.78|344.78|3
1726745850000|2024-09-19 11:37:30|346.82|344.82|346.79|344.79|346.82|344.82|346.79|344.79|3
1726745860000|2024-09-19 11:37:40|346.8|344.8|346.8|344.8|346.8|344.8|346.8|344.8|1
1726745880000|2024-09-19 11:38:00|346.81|344.81|346.82|344.82|346.82|344.82|346.81|344.81|2
1726745890000|2024-09-19 11:38:10|346.85|344.85|346.85|344.85|346.85|344.85|346.85|344.85|1
1726745920000|2024-09-19 11:38:40|346.87|344.87|346.87|344.87|346.87|344.87|346.87|344.87|1
1726745930000|2024-09-19 11:38:50|346.85|344.85|346.82|344.82|346.86|344.86|346.81|344.81|4
1726745940000|2024-09-19 11:39:00|346.83|344.83|346.85|344.85|346.85|344.85|346.83|344.83|3
1726745950000|2024-09-19 11:39:10|346.81|344.81|346.83|344.83|346.83|344.83|346.81|344.81|3
1726745960000|2024-09-19 11:39:20|346.85|344.85|346.85|344.85|346.85|344.85|346.85|344.85|1
1726745980000|2024-09-19 11:39:40|346.86|344.86|346.9|344.9|346.9|344.9|346.86|344.86|7
1726745990000|2024-09-19 11:39:50|346.81|344.81|346.99|344.99|346.99|344.99|346.81|344.81|5
1726746000000|2024-09-19 11:40:00|347|345|347|345|347.01|345.01|346.95|344.95|5
1726746010000|2024-09-19 11:40:10|347.01|345.01|347.07|345.07|347.08|345.08|347.01|345.01|7
1726746020000|2024-09-19 11:40:20|347.08|345.08|347.09|345.09|347.09|345.09|347.08|345.08|2
1726746030000|2024-09-19 11:40:30|347.1|345.1|347.12|345.12|347.12|345.12|347.1|345.1|4
1726746040000|2024-09-19 11:40:40|347.15|345.15|347.15|345.15|347.16|345.16|347.15|345.15|3
1726746050000|2024-09-19 11:40:50|347.16|345.16|347.22|345.22|347.22|345.22|347.16|345.16|3
1726746060000|2024-09-19 11:41:00|347.23|345.23|347.5|345.5|347.5|345.5|347.23|345.23|14
1726746070000|2024-09-19 11:41:10|347.51|345.51|347.52|345.52|347.53|345.53|347.5|345.5|6
1726746080000|2024-09-19 11:41:20|347.47|345.47|347.45|345.45|347.48|345.48|347.45|345.45|6
1726746090000|2024-09-19 11:41:30|347.46|345.46|347.49|345.49|347.49|345.49|347.46|345.46|4
1726746100000|2024-09-19 11:41:40|347.5|345.5|347.5|345.5|347.5|345.5|347.5|345.5|1
1726746110000|2024-09-19 11:41:50|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|1
1726746120000|2024-09-19 11:42:00|347.52|345.52|347.48|345.48|347.52|345.52|347.46|345.46|4
1726746130000|2024-09-19 11:42:10|347.49|345.49|347.49|345.49|347.49|345.49|347.48|345.48|3
1726746150000|2024-09-19 11:42:30|347.51|345.51|347.49|345.49|347.52|345.52|347.49|345.49|6
1726746160000|2024-09-19 11:42:40|347.5|345.5|347.48|345.48|347.5|345.5|347.48|345.48|2
1726746170000|2024-09-19 11:42:50|347.49|345.49|347.42|345.42|347.49|345.49|347.36|345.36|9
1726746180000|2024-09-19 11:43:00|347.45|345.45|347.45|345.45|347.48|345.48|347.45|345.45|3
1726746190000|2024-09-19 11:43:10|347.43|345.43|347.37|345.37|347.43|345.43|347.33|345.33|9
1726746200000|2024-09-19 11:43:20|347.39|345.39|347.44|345.44|347.44|345.44|347.39|345.39|4
1726746210000|2024-09-19 11:43:30|347.46|345.46|347.49|345.49|347.49|345.49|347.4|345.4|7
1726746220000|2024-09-19 11:43:40|347.46|345.46|347.55|345.55|347.55|345.55|347.46|345.46|6
1726746230000|2024-09-19 11:43:50|347.56|345.56|347.57|345.57|347.57|345.57|347.56|345.56|2
1726746240000|2024-09-19 11:44:00|347.59|345.59|347.59|345.59|347.59|345.59|347.59|345.59|1
1726746250000|2024-09-19 11:44:10|347.6|345.6|347.64|345.64|347.64|345.64|347.6|345.6|2
1726746260000|2024-09-19 11:44:20|347.63|345.63|347.57|345.57|347.63|345.63|347.57|345.57|2
1726746270000|2024-09-19 11:44:30|347.56|345.56|347.56|345.56|347.56|345.56|347.56|345.56|1
1726746280000|2024-09-19 11:44:40|347.5|345.5|347.5|345.5|347.5|345.5|347.44|345.44|10
1726746290000|2024-09-19 11:44:50|347.49|345.49|347.51|345.51|347.51|345.51|347.48|345.48|5
1726746300000|2024-09-19 11:45:00|347.52|345.52|347.37|345.37|347.53|345.53|347.36|345.36|10
1726746310000|2024-09-19 11:45:10|347.44|345.44|347.58|345.58|347.58|345.58|347.44|345.44|14
1726746320000|2024-09-19 11:45:20|347.6|345.6|347.57|345.57|347.61|345.61|347.57|345.57|8
1726746330000|2024-09-19 11:45:30|347.6|345.6|347.63|345.63|347.63|345.63|347.6|345.6|2
1726746340000|2024-09-19 11:45:40|347.6|345.6|347.6|345.6|347.6|345.6|347.6|345.6|1
1726746350000|2024-09-19 11:45:50|347.57|345.57|347.57|345.57|347.57|345.57|347.57|345.57|1
1726746360000|2024-09-19 11:46:00|347.58|345.58|347.81|345.81|347.84|345.84|347.57|345.57|7
1726746370000|2024-09-19 11:46:10|347.8|345.8|347.74|345.74|347.8|345.8|347.74|345.74|4
1726746390000|2024-09-19 11:46:30|347.75|345.75|347.7|345.7|347.76|345.76|347.7|345.7|7
1726746400000|2024-09-19 11:46:40|347.73|345.73|347.78|345.78|347.79|345.79|347.73|345.73|6
1726746410000|2024-09-19 11:46:50|347.79|345.79|347.79|345.79|347.79|345.79|347.79|345.79|1
1726746420000|2024-09-19 11:47:00|347.77|345.77|347.77|345.77|347.77|345.77|347.77|345.77|1
1726746430000|2024-09-19 11:47:10|347.78|345.78|347.86|345.86|347.86|345.86|347.78|345.78|3
1726746440000|2024-09-19 11:47:20|347.87|345.87|347.86|345.86|347.88|345.88|347.86|345.86|3
1726746450000|2024-09-19 11:47:30|347.87|345.87|347.86|345.86|347.88|345.88|347.86|345.86|3
1726746460000|2024-09-19 11:47:40|347.85|345.85|347.85|345.85|347.85|345.85|347.83|345.83|4
1726746470000|2024-09-19 11:47:50|347.86|345.86|347.97|345.97|347.97|345.97|347.86|345.86|15
1726746480000|2024-09-19 11:48:00|347.98|345.98|348|346|348|346|347.98|345.98|5
1726746490000|2024-09-19 11:48:10|347.99|345.99|347.95|345.95|348.02|346.02|347.95|345.95|7
1726746500000|2024-09-19 11:48:20|347.98|345.98|347.98|345.98|347.98|345.98|347.98|345.98|1
1726746510000|2024-09-19 11:48:30|347.95|345.95|347.93|345.93|347.95|345.95|347.9|345.9|3
1726746520000|2024-09-19 11:48:40|347.96|345.96|347.97|345.97|347.97|345.97|347.9|345.9|6
1726746540000|2024-09-19 11:49:00|347.98|345.98|347.95|345.95|347.98|345.98|347.95|345.95|2
1726746550000|2024-09-19 11:49:10|347.96|345.96|347.92|345.92|347.96|345.96|347.92|345.92|3
1726746560000|2024-09-19 11:49:20|347.93|345.93|347.94|345.94|347.94|345.94|347.93|345.93|2
1726746570000|2024-09-19 11:49:30|347.96|345.96|347.96|345.96|347.96|345.96|347.96|345.96|1
1726746580000|2024-09-19 11:49:40|347.99|345.99|347.99|345.99|347.99|345.99|347.99|345.99|1
1726746600000|2024-09-19 11:50:00|348|346|347.98|345.98|348.01|346.01|347.95|345.95|6
1726746610000|2024-09-19 11:50:10|347.99|345.99|347.99|345.99|347.99|345.99|347.99|345.99|1
1726746620000|2024-09-19 11:50:20|348|346|348|346|348|346|348|346|1
1726746630000|2024-09-19 11:50:30|347.99|345.99|347.93|345.93|347.99|345.99|347.9|345.9|4
1726746640000|2024-09-19 11:50:40|347.94|345.94|347.94|345.94|347.95|345.95|347.92|345.92|5
1726746650000|2024-09-19 11:50:50|347.95|345.95|348.1|346.1|348.1|346.1|347.95|345.95|8
1726746660000|2024-09-19 11:51:00|348.11|346.11|348.12|346.12|348.13|346.13|348.11|346.11|5
1726746670000|2024-09-19 11:51:10|348.11|346.11|347.75|345.75|348.23|346.23|347.72|345.72|16
1726746680000|2024-09-19 11:51:20|347.73|345.73|347.51|345.51|347.73|345.73|347.49|345.49|20
1726746690000|2024-09-19 11:51:30|347.54|345.54|347.82|345.82|347.82|345.82|347.54|345.54|14
1726746700000|2024-09-19 11:51:40|347.83|345.83|347.94|345.94|347.94|345.94|347.83|345.83|11
1726746710000|2024-09-19 11:51:50|347.97|345.97|348.06|346.06|348.08|346.08|347.97|345.97|8
1726746720000|2024-09-19 11:52:00|348.07|346.07|348.14|346.14|348.14|346.14|348.07|346.07|11
1726746730000|2024-09-19 11:52:10|348.11|346.11|348.12|346.12|348.12|346.12|348.11|346.11|6
1726746740000|2024-09-19 11:52:20|348.11|346.11|348.13|346.13|348.13|346.13|348.11|346.11|3
1726746750000|2024-09-19 11:52:30|348.14|346.14|348.11|346.11|348.14|346.14|348.08|346.08|6
1726746760000|2024-09-19 11:52:40|348.16|346.16|348.27|346.27|348.27|346.27|348.16|346.16|5
1726746770000|2024-09-19 11:52:50|348.28|346.28|348.3|346.3|348.3|346.3|348.28|346.28|2
1726746800000|2024-09-19 11:53:20|348.31|346.31|348.28|346.28|348.31|346.31|348.28|346.28|3
1726746810000|2024-09-19 11:53:30|348.24|346.24|348.26|346.26|348.26|346.26|348.24|346.24|9
1726746820000|2024-09-19 11:53:40|348.25|346.25|348.25|346.25|348.26|346.26|348.25|346.25|3
1726746830000|2024-09-19 11:53:50|348.21|346.21|348.25|346.25|348.25|346.25|348.21|346.21|5
1726746840000|2024-09-19 11:54:00|348.26|346.26|348.28|346.28|348.28|346.28|348.26|346.26|3
1726746860000|2024-09-19 11:54:20|348.29|346.29|348.3|346.3|348.3|346.3|348.28|346.28|3
1726746870000|2024-09-19 11:54:30|348.28|346.28|348.42|346.42|348.42|346.42|348.28|346.28|7
1726746880000|2024-09-19 11:54:40|348.43|346.43|348.38|346.38|348.53|346.53|348.38|346.38|14
1726746890000|2024-09-19 11:54:50|348.36|346.36|348.25|346.25|348.43|346.43|348.25|346.25|11
1726746900000|2024-09-19 11:55:00|348.26|346.26|348.18|346.18|348.27|346.27|348.18|346.18|5
1726746910000|2024-09-19 11:55:10|348.19|346.19|348.23|346.23|348.23|346.23|348.19|346.19|7
1726746920000|2024-09-19 11:55:20|348.3|346.3|348.44|346.44|348.44|346.44|348.3|346.3|11
1726746930000|2024-09-19 11:55:30|348.45|346.45|348.45|346.45|348.47|346.47|348.45|346.45|4
1726746940000|2024-09-19 11:55:40|348.46|346.46|348.45|346.45|348.47|346.47|348.45|346.45|4
1726746950000|2024-09-19 11:55:50|348.42|346.42|348.39|346.39|348.45|346.45|348.37|346.37|6
1726746960000|2024-09-19 11:56:00|348.38|346.38|348.41|346.41|348.41|346.41|348.38|346.38|5
1726746970000|2024-09-19 11:56:10|348.4|346.4|348.32|346.32|348.4|346.4|348.3|346.3|4
1726746980000|2024-09-19 11:56:20|348.33|346.33|348.35|346.35|348.35|346.35|348.33|346.33|3
1726746990000|2024-09-19 11:56:30|348.36|346.36|348.35|346.35|348.36|346.36|348.35|346.35|2
1726747010000|2024-09-19 11:56:50|348.36|346.36|348.39|346.39|348.42|346.42|348.36|346.36|3
1726747020000|2024-09-19 11:57:00|348.38|346.38|348.43|346.43|348.43|346.43|348.38|346.38|9
1726747030000|2024-09-19 11:57:10|348.44|346.44|348.34|346.34|348.44|346.44|348.34|346.34|6
1726747040000|2024-09-19 11:57:20|348.35|346.35|348.36|346.36|348.36|346.36|348.35|346.35|2
1726747060000|2024-09-19 11:57:40|348.35|346.35|348.41|346.41|348.41|346.41|348.35|346.35|10
1726747070000|2024-09-19 11:57:50|348.42|346.42|348.45|346.45|348.45|346.45|348.42|346.42|4
1726747080000|2024-09-19 11:58:00|348.46|346.46|348.73|346.73|348.74|346.74|348.46|346.46|13
1726747090000|2024-09-19 11:58:10|348.74|346.74|348.79|346.79|348.79|346.79|348.74|346.74|5
1726747100000|2024-09-19 11:58:20|348.82|346.82|348.84|346.84|348.86|346.86|348.82|346.82|7
1726747110000|2024-09-19 11:58:30|348.83|346.83|348.61|346.61|348.83|346.83|348.57|346.57|7
1726747120000|2024-09-19 11:58:40|348.6|346.6|348.63|346.63|348.67|346.67|348.58|346.58|12
1726747130000|2024-09-19 11:58:50|348.66|346.66|348.68|346.68|348.68|346.68|348.66|346.66|3
1726747140000|2024-09-19 11:59:00|348.72|346.72|348.85|346.85|348.85|346.85|348.69|346.69|9
1726747150000|2024-09-19 11:59:10|348.84|346.84|348.89|346.89|348.89|346.89|348.84|346.84|6
1726747160000|2024-09-19 11:59:20|348.88|346.88|348.67|346.67|348.88|346.88|348.64|346.64|8
1726747170000|2024-09-19 11:59:30|348.66|346.66|349.09|347.09|349.1|347.1|348.66|346.66|15
1726747180000|2024-09-19 11:59:40|349.1|347.1|349.14|347.14|349.14|347.14|349.1|347.1|5
1726747190000|2024-09-19 11:59:50|349.15|347.15|349.09|347.09|349.15|347.15|349.08|347.08|3
1726747200000|2024-09-19 12:00:00|349.08|347.08|349.01|347.01|349.08|347.08|348.99|346.99|10
1726747210000|2024-09-19 12:00:10|349.02|347.02|349.13|347.13|349.13|347.13|349.02|347.02|10
1726747220000|2024-09-19 12:00:20|349.11|347.11|349.18|347.18|349.18|347.18|349.1|347.1|8
1726747230000|2024-09-19 12:00:30|349.09|347.09|349.16|347.16|349.16|347.16|349.09|347.09|9
1726747240000|2024-09-19 12:00:40|349.17|347.17|349.18|347.18|349.18|347.18|349.17|347.17|2
1726747260000|2024-09-19 12:01:00|349.19|347.19|349.34|347.34|349.34|347.34|349.19|347.19|11
1726747270000|2024-09-19 12:01:10|349.35|347.35|349.36|347.36|349.36|347.36|349.35|347.35|2
1726747280000|2024-09-19 12:01:20|349.39|347.39|349.3|347.3|349.39|347.39|349.28|347.28|4
1726747290000|2024-09-19 12:01:30|349.24|347.24|349.21|347.21|349.25|347.25|349.16|347.16|11
1726747300000|2024-09-19 12:01:40|349.1|347.1|349.04|347.04|349.1|347.1|349.04|347.04|7
1726747310000|2024-09-19 12:01:50|349.03|347.03|349.02|347.02|349.03|347.03|349.01|347.01|7
1726747320000|2024-09-19 12:02:00|349.01|347.01|348.74|346.74|349.01|347.01|348.73|346.73|15
1726747330000|2024-09-19 12:02:10|348.72|346.72|348.71|346.71|348.73|346.73|348.61|346.61|9
1726747340000|2024-09-19 12:02:20|348.73|346.73|349.15|347.15|349.16|347.16|348.73|346.73|19
1726747350000|2024-09-19 12:02:30|349.14|347.14|348.93|346.93|349.14|347.14|348.9|346.9|11
1726747360000|2024-09-19 12:02:40|348.83|346.83|348.67|346.67|348.83|346.83|348.63|346.63|11
1726747370000|2024-09-19 12:02:50|348.66|346.66|348.63|346.63|348.66|346.66|348.63|346.63|4
1726747380000|2024-09-19 12:03:00|348.64|346.64|348.74|346.74|348.74|346.74|348.64|346.64|15
1726747390000|2024-09-19 12:03:10|348.73|346.73|349.07|347.07|349.07|347.07|348.73|346.73|13
1726747400000|2024-09-19 12:03:20|349.08|347.08|348.88|346.88|349.2|347.2|348.87|346.87|23
1726747410000|2024-09-19 12:03:30|348.87|346.87|348.76|346.76|348.89|346.89|348.72|346.72|17
1726747420000|2024-09-19 12:03:40|348.75|346.75|348.83|346.83|348.83|346.83|348.73|346.73|16
1726747430000|2024-09-19 12:03:50|348.82|346.82|348.83|346.83|348.89|346.89|348.82|346.82|12
1726747440000|2024-09-19 12:04:00|348.79|346.79|348.87|346.87|348.92|346.92|348.76|346.76|12
1726747450000|2024-09-19 12:04:10|348.91|346.91|348.83|346.83|348.91|346.91|348.78|346.78|22
1726747460000|2024-09-19 12:04:20|348.85|346.85|348.65|346.65|348.85|346.85|348.63|346.63|14
1726747470000|2024-09-19 12:04:30|348.64|346.64|348.58|346.58|348.64|346.64|348.58|346.58|9
1726747480000|2024-09-19 12:04:40|348.53|346.53|348.53|346.53|348.53|346.53|348.48|346.48|9
1726747490000|2024-09-19 12:04:50|348.47|346.47|348.53|346.53|348.53|346.53|348.47|346.47|2
1726747500000|2024-09-19 12:05:00|348.54|346.54|348.54|346.54|348.59|346.59|348.53|346.53|14
1726747510000|2024-09-19 12:05:10|348.53|346.53|348.7|346.7|348.74|346.74|348.53|346.53|15
1726747520000|2024-09-19 12:05:20|348.72|346.72|348.86|346.86|348.87|346.87|348.71|346.71|16
1726747530000|2024-09-19 12:05:30|348.85|346.85|348.9|346.9|348.9|346.9|348.83|346.83|14
1726747540000|2024-09-19 12:05:40|348.95|346.95|349.17|347.17|349.2|347.2|348.95|346.95|25
1726747550000|2024-09-19 12:05:50|349.18|347.18|349.22|347.22|349.25|347.25|349.18|347.18|11
1726747560000|2024-09-19 12:06:00|349.2|347.2|349.09|347.09|349.24|347.24|349.09|347.09|22
1726747570000|2024-09-19 12:06:10|349.1|347.1|349.31|347.31|349.31|347.31|349.07|347.07|14
1726747580000|2024-09-19 12:06:20|349.32|347.32|349.38|347.38|349.38|347.38|349.31|347.31|6
1726747590000|2024-09-19 12:06:30|349.39|347.39|349.63|347.63|349.68|347.68|349.39|347.39|18
1726747600000|2024-09-19 12:06:40|349.62|347.62|349.46|347.46|349.63|347.63|349.36|347.36|20
1726747610000|2024-09-19 12:06:50|349.44|347.44|349.35|347.35|349.45|347.45|349.33|347.33|16
1726747620000|2024-09-19 12:07:00|349.4|347.4|349.8|347.8|349.97|347.97|349.4|347.4|26
1726747630000|2024-09-19 12:07:10|349.82|347.82|349.87|347.87|349.95|347.95|349.73|347.73|23
1726747640000|2024-09-19 12:07:20|349.9|347.9|350.03|348.03|350.03|348.03|349.9|347.9|17
1726747650000|2024-09-19 12:07:30|350.04|348.04|350.03|348.03|350.08|348.08|350.02|348.02|13
1726747660000|2024-09-19 12:07:40|350|348|349.65|347.65|350.02|348.02|349.65|347.65|13
1726747670000|2024-09-19 12:07:50|349.64|347.64|349.81|347.81|349.93|347.93|349.54|347.54|25
1726747680000|2024-09-19 12:08:00|349.71|347.71|349.69|347.69|349.71|347.71|349.63|347.63|22
1726747690000|2024-09-19 12:08:10|349.67|347.67|349.78|347.78|349.83|347.83|349.67|347.67|23
1726747700000|2024-09-19 12:08:20|349.77|347.77|349.89|347.89|349.94|347.94|349.77|347.77|12
1726747710000|2024-09-19 12:08:30|349.88|347.88|349.54|347.54|349.88|347.88|349.5|347.5|22
1726747720000|2024-09-19 12:08:40|349.55|347.55|349.94|347.94|349.96|347.96|349.55|347.55|17
1726747730000|2024-09-19 12:08:50|349.88|347.88|349.93|347.93|349.98|347.98|349.85|347.85|19
1726747740000|2024-09-19 12:09:00|349.92|347.92|349.78|347.78|349.95|347.95|349.78|347.78|13
1726747750000|2024-09-19 12:09:10|349.77|347.77|349.77|347.77|349.86|347.86|349.74|347.74|11
1726747760000|2024-09-19 12:09:20|349.74|347.74|349.57|347.57|349.74|347.74|349.57|347.57|12
1726747770000|2024-09-19 12:09:30|349.54|347.54|349.17|347.17|349.6|347.6|349.17|347.17|17
1726747780000|2024-09-19 12:09:40|349.18|347.18|349.22|347.22|349.25|347.25|349.18|347.18|10
1726747790000|2024-09-19 12:09:50|349.23|347.23|349.16|347.16|349.23|347.23|349.13|347.13|22
1726747800000|2024-09-19 12:10:00|349.17|347.17|349.16|347.16|349.22|347.22|349.14|347.14|31
1726747810000|2024-09-19 12:10:10|349.15|347.15|349.14|347.14|349.26|347.26|349.09|347.09|14
1726747820000|2024-09-19 12:10:20|349.17|347.17|349.29|347.29|349.29|347.29|349.14|347.14|12
1726747830000|2024-09-19 12:10:30|349.22|347.22|349.26|347.26|349.39|347.39|349.22|347.22|21
1726747840000|2024-09-19 12:10:40|349.27|347.27|349.36|347.36|349.36|347.36|349.26|347.26|7
1726747850000|2024-09-19 12:10:50|349.35|347.35|349.35|347.35|349.35|347.35|349.35|347.35|1
1726747860000|2024-09-19 12:11:00|349.31|347.31|349.3|347.3|349.33|347.33|349.27|347.27|16
1726747870000|2024-09-19 12:11:10|349.27|347.27|349.16|347.16|349.27|347.27|349.15|347.15|27
1726747880000|2024-09-19 12:11:20|349.14|347.14|349.16|347.16|349.2|347.2|349.13|347.13|18
1726747890000|2024-09-19 12:11:30|349.17|347.17|349.16|347.16|349.21|347.21|349.11|347.11|20
1726747900000|2024-09-19 12:11:40|349.15|347.15|349.13|347.13|349.19|347.19|349.11|347.11|20
1726747910000|2024-09-19 12:11:50|349.12|347.12|348.98|346.98|349.13|347.13|348.96|346.96|19
1726747920000|2024-09-19 12:12:00|348.97|346.97|349.22|347.22|349.31|347.31|348.97|346.97|30
1726747930000|2024-09-19 12:12:10|349.25|347.25|349.42|347.42|349.42|347.42|349.25|347.25|26
1726747940000|2024-09-19 12:12:20|349.37|347.37|349.35|347.35|349.39|347.39|349.31|347.31|20
1726747950000|2024-09-19 12:12:30|349.34|347.34|349.26|347.26|349.36|347.36|349.24|347.24|25
1726747960000|2024-09-19 12:12:40|349.25|347.25|349.4|347.4|349.4|347.4|349.18|347.18|21
1726747970000|2024-09-19 12:12:50|349.42|347.42|349.38|347.38|349.42|347.42|349.28|347.28|16
1726747980000|2024-09-19 12:13:00|349.35|347.35|349.35|347.35|349.35|347.35|349.35|347.35|1
1726747990000|2024-09-19 12:13:10|349.32|347.32|349.37|347.37|349.43|347.43|349.28|347.28|15
1726748000000|2024-09-19 12:13:20|349.35|347.35|349.35|347.35|349.39|347.39|349.3|347.3|18
1726748010000|2024-09-19 12:13:30|349.34|347.34|349.29|347.29|349.39|347.39|349.29|347.29|17
1726748020000|2024-09-19 12:13:40|349.33|347.33|349.33|347.33|349.35|347.35|349.29|347.29|16
1726748030000|2024-09-19 12:13:50|349.32|347.32|349.26|347.26|349.32|347.32|349.26|347.26|9
1726748040000|2024-09-19 12:14:00|349.24|347.24|349.16|347.16|349.28|347.28|349.15|347.15|14
1726748050000|2024-09-19 12:14:10|349.15|347.15|349.05|347.05|349.15|347.15|349.03|347.03|15
1726748060000|2024-09-19 12:14:20|349.04|347.04|349.05|347.05|349.07|347.07|349.04|347.04|3
1726748070000|2024-09-19 12:14:30|349.04|347.04|349.22|347.22|349.22|347.22|349.04|347.04|11
1726748080000|2024-09-19 12:14:40|349.23|347.23|349.23|347.23|349.25|347.25|349.19|347.19|7
1726748090000|2024-09-19 12:14:50|349.22|347.22|349.21|347.21|349.23|347.23|349.21|347.21|5
1726748100000|2024-09-19 12:15:00|349.17|347.17|349.24|347.24|349.26|347.26|349.16|347.16|20
1726748110000|2024-09-19 12:15:10|349.23|347.23|349.13|347.13|349.24|347.24|349.12|347.12|17
1726748120000|2024-09-19 12:15:20|349.12|347.12|349.19|347.19|349.19|347.19|349.1|347.1|9
1726748130000|2024-09-19 12:15:30|349.29|347.29|349.22|347.22|349.32|347.32|349.21|347.21|11
1726748140000|2024-09-19 12:15:40|349.23|347.23|349.31|347.31|349.35|347.35|349.23|347.23|19
1726748150000|2024-09-19 12:15:50|349.3|347.3|349.3|347.3|349.33|347.33|349.29|347.29|11
1726748160000|2024-09-19 12:16:00|349.31|347.31|349.35|347.35|349.35|347.35|349.31|347.31|7
1726748170000|2024-09-19 12:16:10|349.33|347.33|349.52|347.52|349.52|347.52|349.33|347.33|6
1726748180000|2024-09-19 12:16:20|349.54|347.54|349.76|347.76|349.77|347.77|349.52|347.52|17
1726748190000|2024-09-19 12:16:30|349.74|347.74|349.69|347.69|349.75|347.75|349.65|347.65|19
1726748200000|2024-09-19 12:16:40|349.7|347.7|349.73|347.73|349.73|347.73|349.67|347.67|15
1726748210000|2024-09-19 12:16:50|349.77|347.77|349.73|347.73|349.77|347.77|349.73|347.73|4
1726748220000|2024-09-19 12:17:00|349.75|347.75|349.76|347.76|349.76|347.76|349.7|347.7|13
1726748230000|2024-09-19 12:17:10|349.72|347.72|349.57|347.57|349.72|347.72|349.54|347.54|11
1726748240000|2024-09-19 12:17:20|349.55|347.55|349.61|347.61|349.61|347.61|349.55|347.55|11
1726748250000|2024-09-19 12:17:30|349.62|347.62|349.57|347.57|349.62|347.62|349.53|347.53|15
1726748260000|2024-09-19 12:17:40|349.56|347.56|349.55|347.55|349.6|347.6|349.54|347.54|12
1726748270000|2024-09-19 12:17:50|349.49|347.49|349.57|347.57|349.6|347.6|349.49|347.49|15
1726748280000|2024-09-19 12:18:00|349.55|347.55|349.58|347.58|349.64|347.64|349.52|347.52|16
1726748290000|2024-09-19 12:18:10|349.59|347.59|349.7|347.7|349.73|347.73|349.59|347.59|10
1726748300000|2024-09-19 12:18:20|349.69|347.69|349.72|347.72|349.72|347.72|349.64|347.64|14
1726748310000|2024-09-19 12:18:30|349.7|347.7|349.67|347.67|349.7|347.7|349.67|347.67|2
1726748320000|2024-09-19 12:18:40|349.68|347.68|349.69|347.69|349.69|347.69|349.68|347.68|2
1726748330000|2024-09-19 12:18:50|349.67|347.67|349.67|347.67|349.67|347.67|349.67|347.67|1
1726748340000|2024-09-19 12:19:00|349.51|347.51|349.55|347.55|349.55|347.55|349.5|347.5|7
1726748350000|2024-09-19 12:19:10|349.54|347.54|349.03|347.03|349.54|347.54|349.02|347.02|19
1726748360000|2024-09-19 12:19:20|348.99|346.99|348.76|346.76|349|347|348.76|346.76|15
1726748370000|2024-09-19 12:19:30|348.71|346.71|348.53|346.53|348.71|346.71|348.53|346.53|10
1726748380000|2024-09-19 12:19:40|348.59|346.59|348.5|346.5|348.6|346.6|348.5|346.5|10
1726748390000|2024-09-19 12:19:50|348.49|346.49|348.53|346.53|348.53|346.53|348.49|346.49|4
1726748400000|2024-09-19 12:20:00|348.37|346.37|347.73|345.73|348.37|346.37|347.67|345.67|17
1726748410000|2024-09-19 12:20:10|347.75|345.75|347.21|345.21|347.75|345.75|347.21|345.21|21
1726748420000|2024-09-19 12:20:20|347.16|345.16|347.11|345.11|347.16|345.16|347.02|345.02|22
1726748430000|2024-09-19 12:20:30|347.12|345.12|347.11|345.11|347.12|345.12|347.08|345.08|10
1726748440000|2024-09-19 12:20:40|347.08|345.08|346.44|344.44|347.08|345.08|346.22|344.22|26
1726748450000|2024-09-19 12:20:50|346.43|344.43|346.58|344.58|346.62|344.62|346.43|344.43|13
1726748460000|2024-09-19 12:21:00|346.57|344.57|346.03|344.03|346.64|344.64|345.99|343.99|20
1726748470000|2024-09-19 12:21:10|345.99|343.99|346.05|344.05|346.08|344.08|345.94|343.94|17
1726748480000|2024-09-19 12:21:20|346.07|344.07|346.09|344.09|346.12|344.12|346.06|344.06|24
1726748490000|2024-09-19 12:21:30|346.06|344.06|346.02|344.02|346.06|344.06|345.95|343.95|12
1726748500000|2024-09-19 12:21:40|346.05|344.05|346.12|344.12|346.13|344.13|345.99|343.99|16
1726748510000|2024-09-19 12:21:50|346.11|344.11|346.1|344.1|346.17|344.17|346.02|344.02|22
1726748520000|2024-09-19 12:22:00|346.09|344.09|344.89|342.89|346.09|344.09|344.79|342.79|16
1726748530000|2024-09-19 12:22:10|344.9|342.9|344.42|342.42|345.11|343.11|344.35|342.35|22
1726748540000|2024-09-19 12:22:20|344.43|342.43|343.09|341.09|344.61|342.61|342.75|340.75|27
1726748550000|2024-09-19 12:22:30|343.16|341.16|343.94|341.94|343.97|341.97|343.16|341.16|28
1726748560000|2024-09-19 12:22:40|343.97|341.97|344.15|342.15|344.15|342.15|343.92|341.92|17
1726748570000|2024-09-19 12:22:50|344.17|342.17|344.68|342.68|344.68|342.68|344.17|342.17|10
1726748580000|2024-09-19 12:23:00|344.63|342.63|344.62|342.62|344.73|342.73|344.46|342.46|26
1726748590000|2024-09-19 12:23:10|344.63|342.63|344.8|342.8|344.8|342.8|344.59|342.59|23
1726748600000|2024-09-19 12:23:20|344.69|342.69|342.66|340.66|344.69|342.69|342.66|340.66|28
1726748610000|2024-09-19 12:23:30|342.67|340.67|342.54|340.54|342.7|340.7|342.53|340.53|14
1726748620000|2024-09-19 12:23:40|342.53|340.53|342.54|340.54|342.54|340.54|342.53|340.53|2
1726748630000|2024-09-19 12:23:50|342.05|340.05|340.44|338.44|342.05|340.05|340.44|338.44|12
1726748640000|2024-09-19 12:24:00|340.49|338.49|341.06|339.06|341.21|339.21|340.47|338.47|32
1726748650000|2024-09-19 12:24:10|341.07|339.07|341.42|339.42|341.42|339.42|341.06|339.06|19
1726748660000|2024-09-19 12:24:20|341.44|339.44|341.75|339.75|341.86|339.86|341.44|339.44|20
1726748670000|2024-09-19 12:24:30|341.82|339.82|341.54|339.54|341.82|339.82|341.54|339.54|8
1726748680000|2024-09-19 12:24:40|341.55|339.55|341.68|339.68|341.68|339.68|341.54|339.54|13
1726748690000|2024-09-19 12:24:50|341.69|339.69|341.68|339.68|341.71|339.71|341.65|339.65|15
1726748700000|2024-09-19 12:25:00|341.67|339.67|341.11|339.11|341.67|339.67|341.11|339.11|20
1726748710000|2024-09-19 12:25:10|341.1|339.1|340.92|338.92|341.2|339.2|340.89|338.89|23
1726748720000|2024-09-19 12:25:20|340.91|338.91|340.92|338.92|340.99|338.99|340.9|338.9|15
1726748730000|2024-09-19 12:25:30|340.91|338.91|340.51|338.51|340.92|338.92|340.49|338.49|22
1726748740000|2024-09-19 12:25:40|340.5|338.5|340.07|338.07|340.59|338.59|339.98|337.98|21
1726748750000|2024-09-19 12:25:50|340.06|338.06|337.72|335.72|340.06|338.06|337.72|335.72|28
1726748760000|2024-09-19 12:26:00|337.87|335.87|338.84|336.84|338.85|336.85|337.58|335.58|26
1726748770000|2024-09-19 12:26:10|338.79|336.79|338.96|336.96|338.98|336.98|338.73|336.73|27
1726748780000|2024-09-19 12:26:20|338.92|336.92|338.82|336.82|338.98|336.98|338.82|336.82|20
1726748790000|2024-09-19 12:26:30|338.71|336.71|338.7|336.7|338.72|336.72|338.6|336.6|24
1726748800000|2024-09-19 12:26:40|338.69|336.69|338.99|336.99|338.99|336.99|338.63|336.63|22
1726748810000|2024-09-19 12:26:50|339|337|339.27|337.27|339.38|337.38|339|337|15
1726748820000|2024-09-19 12:27:00|339.3|337.3|338.74|336.74|339.3|337.3|338.64|336.64|22
1726748830000|2024-09-19 12:27:10|338.76|336.76|338.88|336.88|338.91|336.91|338.76|336.76|19
1726748840000|2024-09-19 12:27:20|338.89|336.89|339.42|337.42|339.47|337.47|338.89|336.89|15
1726748850000|2024-09-19 12:27:30|339.44|337.44|339.73|337.73|339.79|337.79|339.44|337.44|23
1726748860000|2024-09-19 12:27:40|339.74|337.74|340.19|338.19|340.2|338.2|339.74|337.74|25
1726748870000|2024-09-19 12:27:50|340.18|338.18|340.27|338.27|340.27|338.27|340.15|338.15|18
1726748880000|2024-09-19 12:28:00|340.29|338.29|340.45|338.45|340.49|338.49|340.29|338.29|22
1726748890000|2024-09-19 12:28:10|340.46|338.46|340.93|338.93|340.93|338.93|340.46|338.46|23
1726748900000|2024-09-19 12:28:20|340.96|338.96|340.18|338.18|340.96|338.96|340.16|338.16|25
1726748910000|2024-09-19 12:28:30|340.2|338.2|340.1|338.1|340.21|338.21|340|338|23
1726748920000|2024-09-19 12:28:40|340.11|338.11|340.24|338.24|340.28|338.28|340.04|338.04|26
1726748930000|2024-09-19 12:28:50|340.2|338.2|340.39|338.39|340.42|338.42|340.18|338.18|23
1726748940000|2024-09-19 12:29:00|340.48|338.48|340.53|338.53|340.67|338.67|340.45|338.45|19
1726748950000|2024-09-19 12:29:10|340.52|338.52|340.42|338.42|340.52|338.52|340.28|338.28|23
1726748960000|2024-09-19 12:29:20|340.43|338.43|340.36|338.36|340.47|338.47|340.33|338.33|23
1726748970000|2024-09-19 12:29:30|340.37|338.37|340.52|338.52|340.65|338.65|340.37|338.37|18
1726748980000|2024-09-19 12:29:40|340.55|338.55|340.45|338.45|340.67|338.67|340.45|338.45|22
1726748990000|2024-09-19 12:29:50|340.44|338.44|340.53|338.53|340.59|338.59|340.44|338.44|24
1726749000000|2024-09-19 12:30:00|340.62|338.62|340.92|338.92|340.96|338.96|340.62|338.62|27
1726749010000|2024-09-19 12:30:10|340.88|338.88|340.84|338.84|340.92|338.92|340.77|338.77|25
1726749020000|2024-09-19 12:30:20|340.82|338.82|340.92|338.92|340.92|338.92|340.82|338.82|25
1726749030000|2024-09-19 12:30:30|340.89|338.89|340.78|338.78|340.89|338.89|340.78|338.78|11
1726749040000|2024-09-19 12:30:40|340.8|338.8|340.71|338.71|340.8|338.8|340.71|338.71|2
1726749050000|2024-09-19 12:30:50|340.7|338.7|340.7|338.7|340.71|338.71|340.67|338.67|6
1726749060000|2024-09-19 12:31:00|340.71|338.71|340.42|338.42|340.71|338.71|340.36|338.36|17
1726749070000|2024-09-19 12:31:10|340.52|338.52|340.71|338.71|340.72|338.72|340.52|338.52|10
1726749080000|2024-09-19 12:31:20|340.7|338.7|340.95|338.95|340.95|338.95|340.7|338.7|19
1726749090000|2024-09-19 12:31:30|341.12|339.12|341.54|339.54|341.54|339.54|341.12|339.12|14
1726749100000|2024-09-19 12:31:40|341.53|339.53|341.59|339.59|341.59|339.59|341.53|339.53|11
1726749110000|2024-09-19 12:31:50|341.6|339.6|341.57|339.57|341.63|339.63|341.56|339.56|8
1726749120000|2024-09-19 12:32:00|341.58|339.58|341.45|339.45|341.62|339.62|341.45|339.45|18
1726749130000|2024-09-19 12:32:10|341.49|339.49|341.56|339.56|341.59|339.59|341.48|339.48|14
1726749140000|2024-09-19 12:32:20|341.57|339.57|341.7|339.7|341.74|339.74|341.53|339.53|17
1726749150000|2024-09-19 12:32:30|341.71|339.71|341.93|339.93|341.98|339.98|341.7|339.7|16
1726749160000|2024-09-19 12:32:40|341.94|339.94|341.7|339.7|342.06|340.06|341.7|339.7|25
1726749170000|2024-09-19 12:32:50|341.68|339.68|341.78|339.78|341.78|339.78|341.66|339.66|14
1726749180000|2024-09-19 12:33:00|341.77|339.77|341.78|339.78|341.78|339.78|341.71|339.71|11
1726749190000|2024-09-19 12:33:10|341.77|339.77|341.94|339.94|341.95|339.95|341.77|339.77|15
1726749200000|2024-09-19 12:33:20|341.95|339.95|342.24|340.24|342.25|340.25|341.94|339.94|14
1726749210000|2024-09-19 12:33:30|342.25|340.25|342.17|340.17|342.25|340.25|342.12|340.12|18
1726749220000|2024-09-19 12:33:40|342.16|340.16|341.84|339.84|342.16|340.16|341.8|339.8|9
1726749230000|2024-09-19 12:33:50|341.85|339.85|341.77|339.77|341.9|339.9|341.77|339.77|12
1726749240000|2024-09-19 12:34:00|341.81|339.81|342.15|340.15|342.15|340.15|341.78|339.78|16
1726749250000|2024-09-19 12:34:10|342.16|340.16|341.9|339.9|342.21|340.21|341.9|339.9|15
1726749260000|2024-09-19 12:34:20|341.91|339.91|341.87|339.87|341.93|339.93|341.87|339.87|6
1726749270000|2024-09-19 12:34:30|341.86|339.86|341.91|339.91|341.94|339.94|341.86|339.86|12
1726749280000|2024-09-19 12:34:40|341.9|339.9|342.26|340.26|342.26|340.26|341.83|339.83|18
1726749290000|2024-09-19 12:34:50|342.27|340.27|342.32|340.32|342.32|340.32|342.26|340.26|12
1726749300000|2024-09-19 12:35:00|342.31|340.31|342.25|340.25|342.31|340.31|342.22|340.22|9
1726749310000|2024-09-19 12:35:10|342.26|340.26|342.01|340.01|342.26|340.26|341.83|339.83|21
1726749320000|2024-09-19 12:35:20|342.02|340.02|342.06|340.06|342.13|340.13|342.01|340.01|16
1726749330000|2024-09-19 12:35:30|342.05|340.05|341.99|339.99|342.05|340.05|341.91|339.91|18
1726749340000|2024-09-19 12:35:40|341.97|339.97|342|340|342|340|341.96|339.96|10
1726749350000|2024-09-19 12:35:50|341.99|339.99|341.97|339.97|342.06|340.06|341.97|339.97|16
1726749360000|2024-09-19 12:36:00|341.93|339.93|341.99|339.99|342.01|340.01|341.93|339.93|9
1726749370000|2024-09-19 12:36:10|341.98|339.98|342.01|340.01|342.1|340.1|341.98|339.98|16
1726749380000|2024-09-19 12:36:20|342.02|340.02|342.04|340.04|342.06|340.06|341.98|339.98|14
1726749390000|2024-09-19 12:36:30|342.02|340.02|341.97|339.97|342.02|340.02|341.96|339.96|9
1726749400000|2024-09-19 12:36:40|341.91|339.91|341.91|339.91|341.91|339.91|341.88|339.88|14
1726749410000|2024-09-19 12:36:50|341.9|339.9|341.95|339.95|341.99|339.99|341.9|339.9|9
1726749420000|2024-09-19 12:37:00|341.98|339.98|342.26|340.26|342.26|340.26|341.98|339.98|14
1726749430000|2024-09-19 12:37:10|342.22|340.22|341.92|339.92|342.22|340.22|341.92|339.92|19
1726749450000|2024-09-19 12:37:30|341.93|339.93|341.97|339.97|341.97|339.97|341.93|339.93|3
1726749460000|2024-09-19 12:37:40|341.96|339.96|342.04|340.04|342.07|340.07|341.96|339.96|20
1726749470000|2024-09-19 12:37:50|342.05|340.05|342.18|340.18|342.18|340.18|342.05|340.05|14
1726749480000|2024-09-19 12:38:00|342.16|340.16|342.04|340.04|342.16|340.16|342.04|340.04|9
1726749490000|2024-09-19 12:38:10|342.01|340.01|342.04|340.04|342.07|340.07|342.01|340.01|5
1726749500000|2024-09-19 12:38:20|342.07|340.07|341.56|339.56|342.07|340.07|341.48|339.48|13
1726749510000|2024-09-19 12:38:30|341.58|339.58|341.52|339.52|341.62|339.62|341.52|339.52|23
1726749520000|2024-09-19 12:38:40|341.51|339.51|341.55|339.55|341.6|339.6|341.48|339.48|24
1726749530000|2024-09-19 12:38:50|341.57|339.57|341.48|339.48|341.57|339.57|341.47|339.47|8
1726749540000|2024-09-19 12:39:00|341.47|339.47|341.44|339.44|341.48|339.48|341.44|339.44|4
1726749550000|2024-09-19 12:39:10|341.45|339.45|341.49|339.49|341.49|339.49|341.45|339.45|5
1726749560000|2024-09-19 12:39:20|341.5|339.5|341.57|339.57|341.58|339.58|341.5|339.5|13
1726749570000|2024-09-19 12:39:30|341.54|339.54|341.24|339.24|341.57|339.57|341.14|339.14|22
1726749580000|2024-09-19 12:39:40|341.25|339.25|341.32|339.32|341.32|339.32|341.21|339.21|17
1726749590000|2024-09-19 12:39:50|341.3|339.3|341.27|339.27|341.32|339.32|341.26|339.26|16
1726749600000|2024-09-19 12:40:00|341.28|339.28|341.41|339.41|341.45|339.45|341.26|339.26|16
1726749610000|2024-09-19 12:40:10|341.5|339.5|341.65|339.65|341.65|339.65|341.46|339.46|13
1726749620000|2024-09-19 12:40:20|341.66|339.66|341.82|339.82|341.83|339.83|341.66|339.66|16
1726749630000|2024-09-19 12:40:30|341.83|339.83|341.84|339.84|341.86|339.86|341.83|339.83|8
1726749640000|2024-09-19 12:40:40|341.88|339.88|341.86|339.86|341.88|339.88|341.84|339.84|6
1726749650000|2024-09-19 12:40:50|341.87|339.87|341.94|339.94|341.95|339.95|341.84|339.84|18
1726749660000|2024-09-19 12:41:00|341.93|339.93|341.99|339.99|342|340|341.93|339.93|15
1726749670000|2024-09-19 12:41:10|341.98|339.98|341.99|339.99|342.03|340.03|341.98|339.98|13
1726749680000|2024-09-19 12:41:20|342|340|341.95|339.95|342.03|340.03|341.95|339.95|7
1726749730000|2024-09-19 12:42:10|341.91|339.91|341.94|339.94|341.98|339.98|341.88|339.88|9
1726749740000|2024-09-19 12:42:20|341.95|339.95|341.95|339.95|342.03|340.03|341.94|339.94|13
1726749750000|2024-09-19 12:42:30|341.96|339.96|342.16|340.16|342.16|340.16|341.96|339.96|18
1726749760000|2024-09-19 12:42:40|342.12|340.12|342.08|340.08|342.12|340.12|342.08|340.08|2
1726749770000|2024-09-19 12:42:50|342.05|340.05|342.07|340.07|342.1|340.1|342.03|340.03|4
1726749780000|2024-09-19 12:43:00|342.05|340.05|342.07|340.07|342.12|340.12|342.03|340.03|8
1726749790000|2024-09-19 12:43:10|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|1
1726749800000|2024-09-19 12:43:20|342.05|340.05|342.09|340.09|342.12|340.12|342.05|340.05|5
1726749810000|2024-09-19 12:43:30|342.07|340.07|342.1|340.1|342.1|340.1|342.07|340.07|2
1726749840000|2024-09-19 12:44:00|342.12|340.12|342.12|340.12|342.12|340.12|342.06|340.06|6
1726749850000|2024-09-19 12:44:10|341.85|339.85|341.28|339.28|341.85|339.85|341.28|339.28|11
1726749860000|2024-09-19 12:44:20|341.33|339.33|341.35|339.35|341.41|339.41|341.33|339.33|7
1726749870000|2024-09-19 12:44:30|341.36|339.36|341.33|339.33|341.38|339.38|341.33|339.33|7
1726749880000|2024-09-19 12:44:40|341.37|339.37|341.41|339.41|341.47|339.47|341.36|339.36|19
1726749890000|2024-09-19 12:44:50|341.39|339.39|341.32|339.32|341.39|339.39|341.32|339.32|6
1726749900000|2024-09-19 12:45:00|341.28|339.28|341.23|339.23|341.28|339.28|341.14|339.14|12
1726749910000|2024-09-19 12:45:10|341.24|339.24|341.2|339.2|341.26|339.26|341.19|339.19|18
1726749920000|2024-09-19 12:45:20|341.19|339.19|341.12|339.12|341.21|339.21|341.12|339.12|16
1726749930000|2024-09-19 12:45:30|341.09|339.09|340.7|338.7|341.09|339.09|340.55|338.55|14
1726749940000|2024-09-19 12:45:40|340.68|338.68|340.54|338.54|340.68|338.68|340.54|338.54|14
1726749950000|2024-09-19 12:45:50|340.56|338.56|340.44|338.44|340.56|338.56|340.4|338.4|7
1726749960000|2024-09-19 12:46:00|340.42|338.42|340.33|338.33|340.5|338.5|340.33|338.33|14
1726749970000|2024-09-19 12:46:10|340.3|338.3|340.31|338.31|340.33|338.33|340.3|338.3|4
1726749980000|2024-09-19 12:46:20|340.32|338.32|340.45|338.45|340.48|338.48|340.31|338.31|20
1726750000000|2024-09-19 12:46:40|340.48|338.48|340.46|338.46|340.53|338.53|340.38|338.38|11
1726750010000|2024-09-19 12:46:50|340.38|338.38|340.43|338.43|340.45|338.45|340.38|338.38|20
1726750020000|2024-09-19 12:47:00|340.44|338.44|340.56|338.56|340.56|338.56|340.41|338.41|21
1726750030000|2024-09-19 12:47:10|340.51|338.51|340.49|338.49|340.57|338.57|340.45|338.45|9
1726750040000|2024-09-19 12:47:20|340.55|338.55|340.54|338.54|340.6|338.6|340.52|338.52|7
1726750050000|2024-09-19 12:47:30|340.58|338.58|340.57|338.57|340.58|338.58|340.54|338.54|8
1726750060000|2024-09-19 12:47:40|340.54|338.54|340.62|338.62|340.65|338.65|340.54|338.54|13
1726750070000|2024-09-19 12:47:50|340.65|338.65|340.73|338.73|340.74|338.74|340.62|338.62|22
1726750080000|2024-09-19 12:48:00|340.74|338.74|340.78|338.78|340.86|338.86|340.74|338.74|22
1726750090000|2024-09-19 12:48:10|340.77|338.77|340.82|338.82|340.85|338.85|340.72|338.72|29
1726750100000|2024-09-19 12:48:20|340.83|338.83|340.94|338.94|340.94|338.94|340.83|338.83|17
1726750110000|2024-09-19 12:48:30|340.93|338.93|340.92|338.92|341.02|339.02|340.89|338.89|22
1726750120000|2024-09-19 12:48:40|340.91|338.91|340.9|338.9|340.94|338.94|340.88|338.88|12
1726750130000|2024-09-19 12:48:50|340.94|338.94|340.83|338.83|340.97|338.97|340.83|338.83|18
1726750140000|2024-09-19 12:49:00|340.82|338.82|340.86|338.86|340.86|338.86|340.82|338.82|3
1726750150000|2024-09-19 12:49:10|340.83|338.83|340.85|338.85|340.88|338.88|340.83|338.83|11
1726750160000|2024-09-19 12:49:20|340.84|338.84|340.81|338.81|340.84|338.84|340.75|338.75|13
1726750190000|2024-09-19 12:49:50|340.79|338.79|340.69|338.69|340.79|338.79|340.69|338.69|6
1726750210000|2024-09-19 12:50:10|340.71|338.71|340.71|338.71|340.76|338.76|340.71|338.71|12
1726750220000|2024-09-19 12:50:20|340.76|338.76|340.9|338.9|340.9|338.9|340.75|338.75|20
1726750230000|2024-09-19 12:50:30|340.91|338.91|340.85|338.85|340.99|338.99|340.85|338.85|13
1726750240000|2024-09-19 12:50:40|340.82|338.82|340.87|338.87|340.87|338.87|340.82|338.82|4
1726750250000|2024-09-19 12:50:50|340.88|338.88|341.06|339.06|341.07|339.07|340.88|338.88|8
1726750260000|2024-09-19 12:51:00|341.07|339.07|341.03|339.03|341.08|339.08|341.03|339.03|9
1726750270000|2024-09-19 12:51:10|341.04|339.04|341.01|339.01|341.04|339.04|341.01|339.01|6
1726750290000|2024-09-19 12:51:30|341.02|339.02|341.03|339.03|341.03|339.03|341.01|339.01|6
1726750300000|2024-09-19 12:51:40|341.02|339.02|341.02|339.02|341.03|339.03|341.02|339.02|9
1726750310000|2024-09-19 12:51:50|341.03|339.03|341.03|339.03|341.03|339.03|341.03|339.03|1
1726750320000|2024-09-19 12:52:00|340.97|338.97|340.98|338.98|341.03|339.03|340.93|338.93|12
1726750330000|2024-09-19 12:52:10|341|339|341|339|341|339|341|339|1
1726750340000|2024-09-19 12:52:20|341.01|339.01|341.07|339.07|341.11|339.11|340.99|338.99|16
1726750350000|2024-09-19 12:52:30|341.08|339.08|341.23|339.23|341.25|339.25|341.03|339.03|9
1726750360000|2024-09-19 12:52:40|341.24|339.24|341.23|339.23|341.29|339.29|341.23|339.23|5
1726750370000|2024-09-19 12:52:50|341.25|339.25|341.26|339.26|341.26|339.26|341.23|339.23|6
1726750380000|2024-09-19 12:53:00|341.23|339.23|341.23|339.23|341.24|339.24|341.23|339.23|3
1726750390000|2024-09-19 12:53:10|341.25|339.25|341.23|339.23|341.25|339.25|341.23|339.23|2
1726750400000|2024-09-19 12:53:20|341.24|339.24|341.23|339.23|341.25|339.25|341.23|339.23|10
1726750410000|2024-09-19 12:53:30|341.25|339.25|341.23|339.23|341.26|339.26|341.23|339.23|4
1726750420000|2024-09-19 12:53:40|341.26|339.26|341.26|339.26|341.26|339.26|341.26|339.26|1
1726750430000|2024-09-19 12:53:50|341.23|339.23|341.23|339.23|341.23|339.23|341.23|339.23|1
1726750440000|2024-09-19 12:54:00|341.25|339.25|341.26|339.26|341.27|339.27|341.23|339.23|5
1726750450000|2024-09-19 12:54:10|341.23|339.23|341.27|339.27|341.27|339.27|341.23|339.23|7
1726750460000|2024-09-19 12:54:20|341.28|339.28|341.3|339.3|341.31|339.31|341.26|339.26|8
1726750470000|2024-09-19 12:54:30|341.31|339.31|341.23|339.23|341.32|339.32|341.23|339.23|9
1726750490000|2024-09-19 12:54:50|341.19|339.19|341.21|339.21|341.21|339.21|341.15|339.15|6
1726750500000|2024-09-19 12:55:00|341.22|339.22|341.25|339.25|341.28|339.28|341.22|339.22|6
1726750510000|2024-09-19 12:55:10|341.23|339.23|341.23|339.23|341.26|339.26|341.23|339.23|5
1726750530000|2024-09-19 12:55:30|341.25|339.25|341.27|339.27|341.28|339.28|341.25|339.25|8
1726750540000|2024-09-19 12:55:40|341.28|339.28|341.7|339.7|341.76|339.76|341.25|339.25|11
1726750550000|2024-09-19 12:55:50|341.69|339.69|341.65|339.65|341.69|339.69|341.65|339.65|2
1726750560000|2024-09-19 12:56:00|341.62|339.62|341.62|339.62|341.65|339.65|341.61|339.61|7
1726750570000|2024-09-19 12:56:10|341.65|339.65|341.53|339.53|341.65|339.65|341.53|339.53|4
1726750580000|2024-09-19 12:56:20|341.54|339.54|341.64|339.64|341.64|339.64|341.54|339.54|13
1726750590000|2024-09-19 12:56:30|341.65|339.65|341.75|339.75|341.78|339.78|341.65|339.65|17
1726750600000|2024-09-19 12:56:40|341.74|339.74|341.75|339.75|341.75|339.75|341.71|339.71|6
1726750610000|2024-09-19 12:56:50|341.73|339.73|341.73|339.73|341.77|339.77|341.73|339.73|9
1726750620000|2024-09-19 12:57:00|341.78|339.78|341.81|339.81|341.81|339.81|341.78|339.78|2
1726750630000|2024-09-19 12:57:10|341.82|339.82|341.83|339.83|341.83|339.83|341.82|339.82|2
1726750640000|2024-09-19 12:57:20|341.84|339.84|341.83|339.83|341.84|339.84|341.83|339.83|2
1726750650000|2024-09-19 12:57:30|341.84|339.84|341.83|339.83|341.89|339.89|341.83|339.83|10
1726750660000|2024-09-19 12:57:40|341.84|339.84|341.83|339.83|341.85|339.85|341.83|339.83|5
1726750670000|2024-09-19 12:57:50|341.86|339.86|341.84|339.84|341.87|339.87|341.83|339.83|6
1726750680000|2024-09-19 12:58:00|341.85|339.85|341.83|339.83|341.87|339.87|341.83|339.83|7
1726750690000|2024-09-19 12:58:10|341.85|339.85|341.87|339.87|341.87|339.87|341.85|339.85|5
1726750700000|2024-09-19 12:58:20|341.88|339.88|341.88|339.88|341.88|339.88|341.87|339.87|3
1726750710000|2024-09-19 12:58:30|341.84|339.84|341.83|339.83|341.86|339.86|341.83|339.83|8
1726750720000|2024-09-19 12:58:40|341.84|339.84|341.89|339.89|341.89|339.89|341.84|339.84|5
1726750730000|2024-09-19 12:58:50|341.9|339.9|341.9|339.9|341.91|339.91|341.83|339.83|10
1726750740000|2024-09-19 12:59:00|341.83|339.83|341.91|339.91|341.92|339.92|341.83|339.83|5
1726750750000|2024-09-19 12:59:10|341.88|339.88|341.83|339.83|341.91|339.91|341.83|339.83|5
1726750760000|2024-09-19 12:59:20|341.86|339.86|341.86|339.86|341.87|339.87|341.86|339.86|3
1726750770000|2024-09-19 12:59:30|341.83|339.83|341.83|339.83|341.83|339.83|341.83|339.83|1
1726750780000|2024-09-19 12:59:40|341.81|339.81|341.58|339.58|341.81|339.81|341.57|339.57|11
1726750790000|2024-09-19 12:59:50|341.56|339.56|341.5|339.5|341.56|339.56|341.5|339.5|6
1726750810000|2024-09-19 13:00:10|341.56|339.56|341.46|339.46|341.58|339.58|341.46|339.46|7
1726750820000|2024-09-19 13:00:20|341.47|339.47|341.47|339.47|341.5|339.5|341.46|339.46|5
1726750830000|2024-09-19 13:00:30|341.45|339.45|341.23|339.23|341.46|339.46|341.23|339.23|11
1726750850000|2024-09-19 13:00:50|341.19|339.19|341.2|339.2|341.2|339.2|341.19|339.19|2
1726750860000|2024-09-19 13:01:00|341.22|339.22|341.19|339.19|341.25|339.25|341.19|339.19|8
1726750870000|2024-09-19 13:01:10|341.2|339.2|341.21|339.21|341.26|339.26|341.19|339.19|11
1726750880000|2024-09-19 13:01:20|341.22|339.22|341.11|339.11|341.24|339.24|341.11|339.11|6
1726750890000|2024-09-19 13:01:30|341.06|339.06|341.09|339.09|341.09|339.09|341|339|13
1726750900000|2024-09-19 13:01:40|341.06|339.06|341.08|339.08|341.08|339.08|341.04|339.04|7
1726750910000|2024-09-19 13:01:50|341.1|339.1|341.23|339.23|341.25|339.25|341.1|339.1|9
1726750920000|2024-09-19 13:02:00|341.22|339.22|341.22|339.22|341.22|339.22|341.22|339.22|1
1726750930000|2024-09-19 13:02:10|341.27|339.27|341.22|339.22|341.27|339.27|341.22|339.22|3
1726750940000|2024-09-19 13:02:20|341.2|339.2|341.16|339.16|341.2|339.2|341.16|339.16|4
1726750950000|2024-09-19 13:02:30|341.17|339.17|341.28|339.28|341.28|339.28|341.17|339.17|3
1726750960000|2024-09-19 13:02:40|341.27|339.27|341.33|339.33|341.34|339.34|341.26|339.26|21
1726750970000|2024-09-19 13:02:50|341.34|339.34|341.34|339.34|341.34|339.34|341.34|339.34|1
1726750980000|2024-09-19 13:03:00|341.33|339.33|341.13|339.13|341.33|339.33|341.09|339.09|12
1726750990000|2024-09-19 13:03:10|341.12|339.12|341.16|339.16|341.16|339.16|341.12|339.12|17
1726751000000|2024-09-19 13:03:20|341.12|339.12|341.02|339.02|341.12|339.12|341.02|339.02|2
1726751010000|2024-09-19 13:03:30|340.93|338.93|340.86|338.86|340.93|338.93|340.83|338.83|7
1726751020000|2024-09-19 13:03:40|340.85|338.85|340.83|338.83|340.85|338.85|340.81|338.81|4
1726751030000|2024-09-19 13:03:50|340.81|338.81|340.83|338.83|340.83|338.83|340.81|338.81|2
1726751040000|2024-09-19 13:04:00|340.8|338.8|340.79|338.79|340.8|338.8|340.79|338.79|2
1726751050000|2024-09-19 13:04:10|340.82|338.82|340.82|338.82|340.82|338.82|340.82|338.82|1
1726751060000|2024-09-19 13:04:20|340.8|338.8|340.78|338.78|340.82|338.82|340.78|338.78|3
1726751070000|2024-09-19 13:04:30|340.68|338.68|340.71|338.71|340.73|338.73|340.65|338.65|11
1726751080000|2024-09-19 13:04:40|340.7|338.7|340.73|338.73|340.74|338.74|340.68|338.68|12
1726751090000|2024-09-19 13:04:50|340.72|338.72|340.71|338.71|340.75|338.75|340.71|338.71|11
1726751100000|2024-09-19 13:05:00|340.7|338.7|340.86|338.86|340.86|338.86|340.7|338.7|9
1726751110000|2024-09-19 13:05:10|340.87|338.87|340.86|338.86|340.96|338.96|340.86|338.86|13
1726751120000|2024-09-19 13:05:20|340.89|338.89|340.86|338.86|340.89|338.89|340.86|338.86|2
1726751130000|2024-09-19 13:05:30|340.87|338.87|340.9|338.9|340.9|338.9|340.87|338.87|4
1726751140000|2024-09-19 13:05:40|340.86|338.86|340.86|338.86|340.87|338.87|340.86|338.86|3
1726751160000|2024-09-19 13:06:00|340.8|338.8|340.69|338.69|340.8|338.8|340.57|338.57|17
1726751170000|2024-09-19 13:06:10|340.68|338.68|340.45|338.45|340.68|338.68|340.44|338.44|10
1726751180000|2024-09-19 13:06:20|340.44|338.44|340.58|338.58|340.58|338.58|340.44|338.44|11
1726751190000|2024-09-19 13:06:30|340.57|338.57|340.86|338.86|340.93|338.93|340.57|338.57|21
1726751200000|2024-09-19 13:06:40|340.87|338.87|340.87|338.87|340.87|338.87|340.84|338.84|6
1726751210000|2024-09-19 13:06:50|340.85|338.85|340.88|338.88|340.91|338.91|340.85|338.85|15
1726751220000|2024-09-19 13:07:00|340.86|338.86|340.68|338.68|340.86|338.86|340.59|338.59|20
1726751230000|2024-09-19 13:07:10|340.69|338.69|340.56|338.56|340.72|338.72|340.56|338.56|24
1726751240000|2024-09-19 13:07:20|340.57|338.57|340.58|338.58|340.59|338.59|340.53|338.53|14
1726751250000|2024-09-19 13:07:30|340.59|338.59|340.68|338.68|340.7|338.7|340.58|338.58|18
1726751260000|2024-09-19 13:07:40|340.64|338.64|340.61|338.61|340.68|338.68|340.57|338.57|15
1726751270000|2024-09-19 13:07:50|340.62|338.62|340.6|338.6|340.62|338.62|340.59|338.59|9
1726751280000|2024-09-19 13:08:00|340.59|338.59|340.58|338.58|340.62|338.62|340.55|338.55|19
1726751290000|2024-09-19 13:08:10|340.57|338.57|340.63|338.63|340.64|338.64|340.57|338.57|17
1726751300000|2024-09-19 13:08:20|340.64|338.64|341.01|339.01|341.01|339.01|340.61|338.61|20
1726751310000|2024-09-19 13:08:30|341.03|339.03|341.01|339.01|341.03|339.03|341.01|339.01|2
1726751320000|2024-09-19 13:08:40|341.02|339.02|341.02|339.02|341.02|339.02|341.01|339.01|3
1726751330000|2024-09-19 13:08:50|341.06|339.06|341.09|339.09|341.13|339.13|341.06|339.06|8
1726751340000|2024-09-19 13:09:00|341.1|339.1|341.09|339.09|341.1|339.1|341.09|339.09|2
1726751350000|2024-09-19 13:09:10|341.04|339.04|341.04|339.04|341.06|339.06|341.04|339.04|3
1726751370000|2024-09-19 13:09:30|341.05|339.05|341.06|339.06|341.06|339.06|341.05|339.05|2
1726751380000|2024-09-19 13:09:40|341.03|339.03|340.96|338.96|341.03|339.03|340.96|338.96|6
1726751400000|2024-09-19 13:10:00|340.95|338.95|340.98|338.98|340.98|338.98|340.95|338.95|4
1726751420000|2024-09-19 13:10:20|341.02|339.02|341.02|339.02|341.02|339.02|341.02|339.02|1
1726751430000|2024-09-19 13:10:30|340.99|338.99|341.13|339.13|341.13|339.13|340.98|338.98|15
1726751440000|2024-09-19 13:10:40|341.14|339.14|341.19|339.19|341.19|339.19|341.14|339.14|7
1726751450000|2024-09-19 13:10:50|341.2|339.2|341.31|339.31|341.4|339.4|341.2|339.2|11
1726751460000|2024-09-19 13:11:00|341.32|339.32|341.35|339.35|341.35|339.35|341.29|339.29|7
1726751470000|2024-09-19 13:11:10|341.36|339.36|341.35|339.35|341.38|339.38|341.34|339.34|9
1726751480000|2024-09-19 13:11:20|341.36|339.36|341.39|339.39|341.39|339.39|341.35|339.35|9
1726751490000|2024-09-19 13:11:30|341.41|339.41|341.41|339.41|341.42|339.42|341.4|339.4|7
1726751500000|2024-09-19 13:11:40|341.42|339.42|341.47|339.47|341.47|339.47|341.42|339.42|4
1726751510000|2024-09-19 13:11:50|341.49|339.49|341.53|339.53|341.58|339.58|341.49|339.49|7
1726751520000|2024-09-19 13:12:00|341.54|339.54|341.62|339.62|341.62|339.62|341.53|339.53|6
1726751530000|2024-09-19 13:12:10|341.61|339.61|341.63|339.63|341.67|339.67|341.61|339.61|11
1726751540000|2024-09-19 13:12:20|341.64|339.64|341.61|339.61|341.65|339.65|341.61|339.61|7
1726751560000|2024-09-19 13:12:40|341.59|339.59|341.43|339.43|341.63|339.63|341.43|339.43|8
1726751570000|2024-09-19 13:12:50|341.44|339.44|341.39|339.39|341.45|339.45|341.26|339.26|21
1726751580000|2024-09-19 13:13:00|341.38|339.38|341.38|339.38|341.4|339.4|341.37|339.37|9
1726751590000|2024-09-19 13:13:10|341.37|339.37|341.62|339.62|341.64|339.64|341.37|339.37|19
1726751600000|2024-09-19 13:13:20|341.63|339.63|341.63|339.63|341.63|339.63|341.6|339.6|12
1726751610000|2024-09-19 13:13:30|341.62|339.62|341.66|339.66|341.72|339.72|341.6|339.6|17
1726751620000|2024-09-19 13:13:40|341.62|339.62|341.61|339.61|341.64|339.64|341.61|339.61|4
1726751630000|2024-09-19 13:13:50|341.6|339.6|341.6|339.6|341.6|339.6|341.6|339.6|1
1726751650000|2024-09-19 13:14:10|341.61|339.61|341.6|339.6|341.62|339.62|341.6|339.6|3
1726751660000|2024-09-19 13:14:20|341.61|339.61|341.6|339.6|341.62|339.62|341.6|339.6|3
1726751670000|2024-09-19 13:14:30|341.65|339.65|341.72|339.72|341.76|339.76|341.65|339.65|12
1726751680000|2024-09-19 13:14:40|341.74|339.74|341.94|339.94|341.94|339.94|341.72|339.72|9
1726751690000|2024-09-19 13:14:50|341.97|339.97|341.94|339.94|341.98|339.98|341.94|339.94|5
1726751700000|2024-09-19 13:15:00|341.92|339.92|341.91|339.91|341.92|339.92|341.91|339.91|2
1726751710000|2024-09-19 13:15:10|341.88|339.88|341.9|339.9|341.91|339.91|341.88|339.88|3
1726751720000|2024-09-19 13:15:20|341.92|339.92|341.99|339.99|341.99|339.99|341.92|339.92|17
1726751730000|2024-09-19 13:15:30|342|340|341.94|339.94|342|340|341.94|339.94|2
1726751740000|2024-09-19 13:15:40|341.91|339.91|341.79|339.79|341.94|339.94|341.78|339.78|8
1726751750000|2024-09-19 13:15:50|341.8|339.8|341.82|339.82|341.84|339.84|341.8|339.8|3
1726751760000|2024-09-19 13:16:00|341.8|339.8|341.8|339.8|341.84|339.84|341.8|339.8|8
1726751770000|2024-09-19 13:16:10|341.88|339.88|341.9|339.9|341.96|339.96|341.81|339.81|15
1726751780000|2024-09-19 13:16:20|341.91|339.91|341.82|339.82|341.91|339.91|341.82|339.82|7
1726751790000|2024-09-19 13:16:30|341.8|339.8|341.8|339.8|341.82|339.82|341.8|339.8|4
1726751800000|2024-09-19 13:16:40|341.82|339.82|341.82|339.82|341.82|339.82|341.81|339.81|3
1726751820000|2024-09-19 13:17:00|341.86|339.86|341.84|339.84|341.87|339.87|341.83|339.83|9
1726751830000|2024-09-19 13:17:10|341.85|339.85|341.82|339.82|341.85|339.85|341.82|339.82|2
1726751860000|2024-09-19 13:17:40|341.77|339.77|341.65|339.65|341.77|339.77|341.65|339.65|6
1726751870000|2024-09-19 13:17:50|341.64|339.64|341.64|339.64|341.67|339.67|341.62|339.62|9
1726751880000|2024-09-19 13:18:00|341.66|339.66|341.7|339.7|341.7|339.7|341.63|339.63|11
1726751890000|2024-09-19 13:18:10|341.69|339.69|341.78|339.78|341.79|339.79|341.68|339.68|10
1726751900000|2024-09-19 13:18:20|341.79|339.79|341.84|339.84|341.92|339.92|341.79|339.79|19
1726751920000|2024-09-19 13:18:40|341.83|339.83|341.84|339.84|341.84|339.84|341.81|339.81|5
1726751930000|2024-09-19 13:18:50|341.83|339.83|341.73|339.73|341.83|339.83|341.73|339.73|5
1726751940000|2024-09-19 13:19:00|341.7|339.7|341.63|339.63|341.71|339.71|341.63|339.63|5
1726751950000|2024-09-19 13:19:10|341.62|339.62|341.65|339.65|341.74|339.74|341.62|339.62|17
1726751960000|2024-09-19 13:19:20|341.63|339.63|341.6|339.6|341.63|339.63|341.59|339.59|9
1726751970000|2024-09-19 13:19:30|341.62|339.62|341.69|339.69|341.73|339.73|341.61|339.61|13
1726751980000|2024-09-19 13:19:40|341.68|339.68|341.61|339.61|341.69|339.69|341.61|339.61|5
1726751990000|2024-09-19 13:19:50|341.6|339.6|341.62|339.62|341.62|339.62|341.58|339.58|5
1726752000000|2024-09-19 13:20:00|341.58|339.58|341.55|339.55|341.61|339.61|341.55|339.55|10
1726752010000|2024-09-19 13:20:10|341.54|339.54|341.57|339.57|341.58|339.58|341.54|339.54|5
1726752030000|2024-09-19 13:20:30|341.56|339.56|341.57|339.57|341.57|339.57|341.52|339.52|9
1726752040000|2024-09-19 13:20:40|341.58|339.58|341.57|339.57|341.62|339.62|341.57|339.57|4
1726752070000|2024-09-19 13:21:10|341.59|339.59|341.68|339.68|341.68|339.68|341.59|339.59|3
1726752080000|2024-09-19 13:21:20|341.66|339.66|341.65|339.65|341.67|339.67|341.64|339.64|8
1726752090000|2024-09-19 13:21:30|341.66|339.66|341.63|339.63|341.66|339.66|341.63|339.63|8
1726752110000|2024-09-19 13:21:50|341.64|339.64|341.69|339.69|341.69|339.69|341.64|339.64|5
1726752120000|2024-09-19 13:22:00|341.63|339.63|341.63|339.63|341.65|339.65|341.63|339.63|3
1726752130000|2024-09-19 13:22:10|341.6|339.6|341.57|339.57|341.6|339.6|341.56|339.56|7
1726752160000|2024-09-19 13:22:40|341.56|339.56|341.55|339.55|341.56|339.56|341.55|339.55|2
1726752170000|2024-09-19 13:22:50|341.54|339.54|341.54|339.54|341.57|339.57|341.53|339.53|6
1726752180000|2024-09-19 13:23:00|341.51|339.51|341.52|339.52|341.57|339.57|341.51|339.51|7
1726752190000|2024-09-19 13:23:10|341.49|339.49|341.31|339.31|341.49|339.49|341.31|339.31|10
1726752200000|2024-09-19 13:23:20|341.3|339.3|341.31|339.31|341.35|339.35|341.3|339.3|8
1726752210000|2024-09-19 13:23:30|341.3|339.3|341.07|339.07|341.3|339.3|341.06|339.06|15
1726752220000|2024-09-19 13:23:40|341.09|339.09|341.01|339.01|341.09|339.09|341.01|339.01|5
1726752230000|2024-09-19 13:23:50|340.99|338.99|340.93|338.93|340.99|338.99|340.86|338.86|10
1726752240000|2024-09-19 13:24:00|340.91|338.91|340.93|338.93|340.94|338.94|340.87|338.87|10
1726752250000|2024-09-19 13:24:10|340.89|338.89|340.92|338.92|340.96|338.96|340.89|338.89|11
1726752260000|2024-09-19 13:24:20|340.93|338.93|341|339|341|339|340.93|338.93|10
1726752270000|2024-09-19 13:24:30|340.99|338.99|341|339|341|339|340.98|338.98|4
1726752290000|2024-09-19 13:24:50|341.01|339.01|341.08|339.08|341.08|339.08|341.01|339.01|5
1726752300000|2024-09-19 13:25:00|341.05|339.05|341.3|339.3|341.3|339.3|341.04|339.04|10
1726752310000|2024-09-19 13:25:10|341.31|339.31|341.31|339.31|341.31|339.31|341.28|339.28|10
1726752320000|2024-09-19 13:25:20|341.32|339.32|341.31|339.31|341.33|339.33|341.31|339.31|3
1726752330000|2024-09-19 13:25:30|341.29|339.29|341.3|339.3|341.32|339.32|341.29|339.29|6
1726752340000|2024-09-19 13:25:40|341.29|339.29|341.29|339.29|341.3|339.3|341.29|339.29|9
1726752380000|2024-09-19 13:26:20|341.32|339.32|341.31|339.31|341.34|339.34|341.29|339.29|13
1726752390000|2024-09-19 13:26:30|341.42|339.42|341.47|339.47|341.52|339.52|341.42|339.42|19
1726752400000|2024-09-19 13:26:40|341.48|339.48|341.4|339.4|341.51|339.51|341.4|339.4|7
1726752420000|2024-09-19 13:27:00|341.41|339.41|341.67|339.67|341.67|339.67|341.4|339.4|9
1726752430000|2024-09-19 13:27:10|341.68|339.68|341.66|339.66|341.69|339.69|341.65|339.65|7
1726752440000|2024-09-19 13:27:20|341.88|339.88|341.9|339.9|341.9|339.9|341.88|339.88|5
1726752450000|2024-09-19 13:27:30|341.91|339.91|341.9|339.9|341.91|339.91|341.88|339.88|4
1726752460000|2024-09-19 13:27:40|341.88|339.88|341.9|339.9|341.9|339.9|341.88|339.88|4
1726752470000|2024-09-19 13:27:50|341.88|339.88|341.89|339.89|341.89|339.89|341.88|339.88|4
1726752480000|2024-09-19 13:28:00|341.9|339.9|341.91|339.91|341.93|339.93|341.88|339.88|10
1726752490000|2024-09-19 13:28:10|341.92|339.92|341.98|339.98|341.98|339.98|341.88|339.88|16
1726752500000|2024-09-19 13:28:20|341.94|339.94|342.07|340.07|342.12|340.12|341.92|339.92|16
1726752510000|2024-09-19 13:28:30|342.06|340.06|342.06|340.06|342.07|340.07|342.06|340.06|5
1726752540000|2024-09-19 13:29:00|342.05|340.05|341.94|339.94|342.05|340.05|341.94|339.94|2
1726752550000|2024-09-19 13:29:10|341.84|339.84|341.64|339.64|341.84|339.84|341.6|339.6|18
1726752560000|2024-09-19 13:29:20|341.65|339.65|341.74|339.74|341.74|339.74|341.65|339.65|4
1726752600000|2024-09-19 13:30:00|341.71|339.71|341.59|339.59|341.71|339.71|341.59|339.59|7
1726752610000|2024-09-19 13:30:10|341.58|339.58|341.56|339.56|341.59|339.59|341.53|339.53|9
1726752620000|2024-09-19 13:30:20|341.52|339.52|341.59|339.59|341.59|339.59|341.52|339.52|5
1726752630000|2024-09-19 13:30:30|341.57|339.57|341.47|339.47|341.59|339.59|341.4|339.4|13
1726752640000|2024-09-19 13:30:40|341.5|339.5|341.2|339.2|341.56|339.56|341.2|339.2|21
1726752650000|2024-09-19 13:30:50|341.14|339.14|341.05|339.05|341.14|339.14|341.02|339.02|17
1726752660000|2024-09-19 13:31:00|341.04|339.04|341.1|339.1|341.1|339.1|340.92|338.92|9
1726752670000|2024-09-19 13:31:10|341.15|339.15|341.15|339.15|341.2|339.2|341.14|339.14|16
1726752680000|2024-09-19 13:31:20|341.12|339.12|340.85|338.85|341.13|339.13|340.85|338.85|20
1726752690000|2024-09-19 13:31:30|340.84|338.84|340.61|338.61|340.84|338.84|340.61|338.61|7
1726752700000|2024-09-19 13:31:40|340.62|338.62|340.89|338.89|340.89|338.89|340.62|338.62|9
1726752710000|2024-09-19 13:31:50|340.92|338.92|340.79|338.79|340.94|338.94|340.77|338.77|23
1726752720000|2024-09-19 13:32:00|340.78|338.78|340.79|338.79|340.79|338.79|340.73|338.73|6
1726752730000|2024-09-19 13:32:10|340.8|338.8|340.9|338.9|340.9|338.9|340.75|338.75|16
1726752740000|2024-09-19 13:32:20|340.91|338.91|340.88|338.88|340.93|338.93|340.88|338.88|8
1726752750000|2024-09-19 13:32:30|340.96|338.96|341.63|339.63|341.69|339.69|340.96|338.96|24
1726752760000|2024-09-19 13:32:40|341.71|339.71|341.49|339.49|341.77|339.77|341.48|339.48|19
1726752770000|2024-09-19 13:32:50|341.5|339.5|341.55|339.55|341.55|339.55|341.5|339.5|6
1726752780000|2024-09-19 13:33:00|341.56|339.56|341.56|339.56|341.56|339.56|341.56|339.56|1
1726752790000|2024-09-19 13:33:10|341.53|339.53|341.61|339.61|341.65|339.65|341.53|339.53|5
1726752800000|2024-09-19 13:33:20|341.66|339.66|341.65|339.65|341.71|339.71|341.62|339.62|12
1726752810000|2024-09-19 13:33:30|341.64|339.64|341.63|339.63|341.64|339.64|341.61|339.61|13
1726752820000|2024-09-19 13:33:40|341.51|339.51|341.28|339.28|341.51|339.51|341.28|339.28|15
1726752830000|2024-09-19 13:33:50|341.26|339.26|341.21|339.21|341.26|339.26|341.2|339.2|4
1726752840000|2024-09-19 13:34:00|341.19|339.19|341.2|339.2|341.23|339.23|341.13|339.13|15
1726752850000|2024-09-19 13:34:10|341.19|339.19|341.07|339.07|341.23|339.23|341.07|339.07|16
1726752860000|2024-09-19 13:34:20|341.08|339.08|340.76|338.76|341.08|339.08|340.72|338.72|17
1726752870000|2024-09-19 13:34:30|340.77|338.77|340.76|338.76|340.8|338.8|340.71|338.71|20
1726752880000|2024-09-19 13:34:40|340.77|338.77|340.79|338.79|340.81|338.81|340.75|338.75|18
1726752890000|2024-09-19 13:34:50|340.8|338.8|340.62|338.62|340.81|338.81|340.61|338.61|14
1726752900000|2024-09-19 13:35:00|340.61|338.61|340.58|338.58|340.62|338.62|340.56|338.56|12
1726752910000|2024-09-19 13:35:10|340.57|338.57|340.51|338.51|340.57|338.57|340.47|338.47|19
1726752920000|2024-09-19 13:35:20|340.5|338.5|340.38|338.38|340.5|338.5|340.38|338.38|26
1726752930000|2024-09-19 13:35:30|340.33|338.33|340.27|338.27|340.36|338.36|340.25|338.25|27
1726752940000|2024-09-19 13:35:40|340.24|338.24|340.37|338.37|340.4|338.4|340.1|338.1|22
1726752950000|2024-09-19 13:35:50|340.38|338.38|340.42|338.42|340.48|338.48|340.38|338.38|23
1726752960000|2024-09-19 13:36:00|340.43|338.43|340.35|338.35|340.47|338.47|340.34|338.34|21
1726752970000|2024-09-19 13:36:10|340.36|338.36|340.44|338.44|340.44|338.44|340.28|338.28|28
1726752980000|2024-09-19 13:36:20|340.49|338.49|340.59|338.59|340.59|338.59|340.49|338.49|20
1726752990000|2024-09-19 13:36:30|340.58|338.58|340.39|338.39|340.59|338.59|340.38|338.38|21
1726753000000|2024-09-19 13:36:40|340.37|338.37|340.35|338.35|340.37|338.37|340.33|338.33|11
1726753010000|2024-09-19 13:36:50|340.34|338.34|340.29|338.29|340.34|338.34|340.29|338.29|7
1726753020000|2024-09-19 13:37:00|340.32|338.32|340.32|338.32|340.32|338.32|340.32|338.32|1
1726753050000|2024-09-19 13:37:30|340.39|338.39|340.46|338.46|340.46|338.46|340.39|338.39|2
1726753070000|2024-09-19 13:37:50|340.48|338.48|340.74|338.74|340.74|338.74|340.48|338.48|6
1726753080000|2024-09-19 13:38:00|340.77|338.77|340.72|338.72|340.78|338.78|340.72|338.72|7
1726753090000|2024-09-19 13:38:10|340.74|338.74|340.78|338.78|340.78|338.78|340.74|338.74|4
1726753100000|2024-09-19 13:38:20|340.75|338.75|340.78|338.78|340.78|338.78|340.72|338.72|10
1726753110000|2024-09-19 13:38:30|340.85|338.85|340.82|338.82|340.86|338.86|340.75|338.75|11
1726753120000|2024-09-19 13:38:40|340.8|338.8|340.79|338.79|340.81|338.81|340.75|338.75|11
1726753130000|2024-09-19 13:38:50|340.74|338.74|340.72|338.72|340.76|338.76|340.72|338.72|4
1726753140000|2024-09-19 13:39:00|340.74|338.74|340.76|338.76|340.76|338.76|340.72|338.72|9
1726753150000|2024-09-19 13:39:10|340.73|338.73|340.78|338.78|340.79|338.79|340.72|338.72|9
1726753160000|2024-09-19 13:39:20|340.79|338.79|340.78|338.78|340.8|338.8|340.75|338.75|11
1726753170000|2024-09-19 13:39:30|340.77|338.77|340.75|338.75|340.79|338.79|340.74|338.74|14
1726753180000|2024-09-19 13:39:40|340.76|338.76|340.72|338.72|340.79|338.79|340.72|338.72|12
1726753190000|2024-09-19 13:39:50|340.73|338.73|340.72|338.72|340.73|338.73|340.72|338.72|2
1726753200000|2024-09-19 13:40:00|340.71|338.71|340.7|338.7|340.71|338.71|340.69|338.69|4
1726753230000|2024-09-19 13:40:30|340.69|338.69|340.69|338.69|340.7|338.7|340.69|338.69|3
1726753240000|2024-09-19 13:40:40|340.7|338.7|340.37|338.37|340.7|338.7|340.37|338.37|16
1726753250000|2024-09-19 13:40:50|340.39|338.39|340.39|338.39|340.41|338.41|340.39|338.39|11
1726753260000|2024-09-19 13:41:00|340.41|338.41|340.46|338.46|340.49|338.49|340.37|338.37|14
1726753270000|2024-09-19 13:41:10|340.39|338.39|340.44|338.44|340.44|338.44|340.39|338.39|5
1726753280000|2024-09-19 13:41:20|340.41|338.41|340.41|338.41|340.44|338.44|340.4|338.4|11
1726753290000|2024-09-19 13:41:30|340.43|338.43|340.41|338.41|340.43|338.43|340.35|338.35|11
1726753300000|2024-09-19 13:41:40|340.39|338.39|340.44|338.44|340.44|338.44|340.37|338.37|18
1726753320000|2024-09-19 13:42:00|340.45|338.45|340.57|338.57|340.61|338.61|340.45|338.45|13
1726753330000|2024-09-19 13:42:10|340.58|338.58|340.56|338.56|340.63|338.63|340.53|338.53|17
1726753340000|2024-09-19 13:42:20|340.57|338.57|340.61|338.61|340.64|338.64|340.56|338.56|25
1726753350000|2024-09-19 13:42:30|340.63|338.63|340.65|338.65|340.66|338.66|340.6|338.6|8
1726753360000|2024-09-19 13:42:40|340.66|338.66|340.66|338.66|340.67|338.67|340.64|338.64|17
1726753370000|2024-09-19 13:42:50|340.65|338.65|340.63|338.63|340.65|338.65|340.61|338.61|15
1726753380000|2024-09-19 13:43:00|340.62|338.62|340.33|338.33|340.62|338.62|340.31|338.31|17
1726753390000|2024-09-19 13:43:10|340.32|338.32|340.31|338.31|340.4|338.4|340.31|338.31|18
1726753400000|2024-09-19 13:43:20|340.29|338.29|340.1|338.1|340.29|338.29|340.04|338.04|15
1726753410000|2024-09-19 13:43:30|340.14|338.14|339.99|337.99|340.14|338.14|339.99|337.99|15
1726753420000|2024-09-19 13:43:40|340|338|340.02|338.02|340.02|338.02|340|338|3
1726753430000|2024-09-19 13:43:50|339.99|337.99|339.99|337.99|339.99|337.99|339.99|337.99|1
1726753440000|2024-09-19 13:44:00|339.96|337.96|339.99|337.99|339.99|337.99|339.96|337.96|3
1726753450000|2024-09-19 13:44:10|340.01|338.01|339.99|337.99|340.02|338.02|339.99|337.99|4
1726753460000|2024-09-19 13:44:20|340|338|340|338|340.05|338.05|339.99|337.99|9
1726753470000|2024-09-19 13:44:30|339.99|337.99|339.95|337.95|339.99|337.99|339.92|337.92|12
1726753480000|2024-09-19 13:44:40|339.94|337.94|340.02|338.02|340.02|338.02|339.94|337.94|9
1726753490000|2024-09-19 13:44:50|340.11|338.11|340.06|338.06|340.14|338.14|340.06|338.06|15
1726753500000|2024-09-19 13:45:00|340.07|338.07|340.16|338.16|340.22|338.22|340.07|338.07|10
1726753510000|2024-09-19 13:45:10|340.17|338.17|340.17|338.17|340.22|338.22|340.15|338.15|25
1726753520000|2024-09-19 13:45:20|340.16|338.16|340.23|338.23|340.23|338.23|340.14|338.14|14
1726753530000|2024-09-19 13:45:30|340.33|338.33|340.46|338.46|340.46|338.46|340.33|338.33|6
1726753540000|2024-09-19 13:45:40|340.44|338.44|340.45|338.45|340.47|338.47|340.43|338.43|11
1726753550000|2024-09-19 13:45:50|340.44|338.44|340.43|338.43|340.44|338.44|340.41|338.41|7
1726753560000|2024-09-19 13:46:00|340.41|338.41|340.45|338.45|340.46|338.46|340.41|338.41|11
1726753570000|2024-09-19 13:46:10|340.43|338.43|340.43|338.43|340.44|338.44|340.38|338.38|10
1726753580000|2024-09-19 13:46:20|340.41|338.41|340.39|338.39|340.42|338.42|340.31|338.31|28
1726753590000|2024-09-19 13:46:30|340.37|338.37|340.28|338.28|340.38|338.38|340.27|338.27|13
1726753600000|2024-09-19 13:46:40|340.25|338.25|340.12|338.12|340.25|338.25|340.05|338.05|28
1726753610000|2024-09-19 13:46:50|340.11|338.11|340.15|338.15|340.15|338.15|340.09|338.09|15
1726753620000|2024-09-19 13:47:00|340.13|338.13|340.13|338.13|340.13|338.13|340.11|338.11|9
1726753640000|2024-09-19 13:47:20|340.12|338.12|340.29|338.29|340.32|338.32|340.07|338.07|24
1726753650000|2024-09-19 13:47:30|340.3|338.3|340.33|338.33|340.35|338.35|340.26|338.26|18
1726753660000|2024-09-19 13:47:40|340.3|338.3|340.3|338.3|340.35|338.35|340.26|338.26|24
1726753670000|2024-09-19 13:47:50|340.29|338.29|340.31|338.31|340.31|338.31|340.25|338.25|15
1726753680000|2024-09-19 13:48:00|340.34|338.34|340.33|338.33|340.39|338.39|340.32|338.32|9
1726753690000|2024-09-19 13:48:10|340.3|338.3|340.37|338.37|340.38|338.38|340.3|338.3|22
1726753700000|2024-09-19 13:48:20|340.39|338.39|340.32|338.32|340.41|338.41|340.32|338.32|21
1726753710000|2024-09-19 13:48:30|340.31|338.31|340.36|338.36|340.39|338.39|340.31|338.31|21
1726753720000|2024-09-19 13:48:40|340.37|338.37|340.36|338.36|340.37|338.37|340.32|338.32|18
1726753730000|2024-09-19 13:48:50|340.35|338.35|340.21|338.21|340.37|338.37|340.2|338.2|19
1726753740000|2024-09-19 13:49:00|340.22|338.22|340.23|338.23|340.26|338.26|340.2|338.2|20
1726753750000|2024-09-19 13:49:10|340.22|338.22|340.26|338.26|340.26|338.26|340.18|338.18|24
1726753760000|2024-09-19 13:49:20|340.25|338.25|340.22|338.22|340.26|338.26|340.2|338.2|20
1726753770000|2024-09-19 13:49:30|340.21|338.21|340.25|338.25|340.27|338.27|340.19|338.19|27
1726753780000|2024-09-19 13:49:40|340.26|338.26|340.21|338.21|340.27|338.27|340.21|338.21|21
1726753790000|2024-09-19 13:49:50|340.2|338.2|340.18|338.18|340.22|338.22|340.17|338.17|17
1726753800000|2024-09-19 13:50:00|340.17|338.17|340.14|338.14|340.2|338.2|340.11|338.11|13
1726753810000|2024-09-19 13:50:10|340.11|338.11|340.12|338.12|340.14|338.14|340.11|338.11|8
1726753820000|2024-09-19 13:50:20|340.13|338.13|340.02|338.02|340.13|338.13|340.01|338.01|16
1726753830000|2024-09-19 13:50:30|340.04|338.04|340|338|340.04|338.04|339.99|337.99|17
1726753840000|2024-09-19 13:50:40|339.99|337.99|339.76|337.76|339.99|337.99|339.76|337.76|17
1726753850000|2024-09-19 13:50:50|339.75|337.75|339.67|337.67|339.76|337.76|339.67|337.67|17
1726753860000|2024-09-19 13:51:00|339.66|337.66|339.66|337.66|339.67|337.67|339.57|337.57|21
1726753870000|2024-09-19 13:51:10|339.63|337.63|339.61|337.61|339.64|337.64|339.6|337.6|9
1726753880000|2024-09-19 13:51:20|339.62|337.62|339.56|337.56|339.62|337.62|339.55|337.55|16
1726753890000|2024-09-19 13:51:30|339.52|337.52|339.63|337.63|339.64|337.64|339.52|337.52|14
1726753900000|2024-09-19 13:51:40|339.64|337.64|339.71|337.71|339.78|337.78|339.63|337.63|15
1726753910000|2024-09-19 13:51:50|339.69|337.69|339.76|337.76|339.77|337.77|339.65|337.65|11
1726753920000|2024-09-19 13:52:00|339.77|337.77|339.92|337.92|339.92|337.92|339.75|337.75|22
1726753930000|2024-09-19 13:52:10|339.93|337.93|339.9|337.9|339.93|337.93|339.86|337.86|17
1726753940000|2024-09-19 13:52:20|339.89|337.89|339.87|337.87|339.91|337.91|339.79|337.79|20
1726753950000|2024-09-19 13:52:30|339.86|337.86|339.94|337.94|339.94|337.94|339.85|337.85|20
1726753960000|2024-09-19 13:52:40|339.92|337.92|340|338|340.07|338.07|339.92|337.92|18
1726753970000|2024-09-19 13:52:50|339.99|337.99|339.97|337.97|339.99|337.99|339.88|337.88|20
1726753980000|2024-09-19 13:53:00|339.98|337.98|340.13|338.13|340.18|338.18|339.98|337.98|13
1726753990000|2024-09-19 13:53:10|340.12|338.12|340.16|338.16|340.18|338.18|340.11|338.11|23
1726754000000|2024-09-19 13:53:20|340.17|338.17|340.16|338.16|340.18|338.18|340.13|338.13|15
1726754010000|2024-09-19 13:53:30|340.17|338.17|340.18|338.18|340.18|338.18|340.16|338.16|9
1726754020000|2024-09-19 13:53:40|340.2|338.2|340.18|338.18|340.25|338.25|340.18|338.18|6
1726754030000|2024-09-19 13:53:50|340.19|338.19|340.15|338.15|340.19|338.19|340.15|338.15|13
1726754040000|2024-09-19 13:54:00|340.16|338.16|340.28|338.28|340.28|338.28|340.16|338.16|13
1726754050000|2024-09-19 13:54:10|340.27|338.27|340.2|338.2|340.27|338.27|340.19|338.19|9
1726754060000|2024-09-19 13:54:20|340.18|338.18|340.23|338.23|340.23|338.23|340.18|338.18|2
1726754070000|2024-09-19 13:54:30|340.2|338.2|340.19|338.19|340.22|338.22|340.18|338.18|8
1726754080000|2024-09-19 13:54:40|340.21|338.21|340.23|338.23|340.23|338.23|340.18|338.18|5
1726754090000|2024-09-19 13:54:50|340.19|338.19|340.24|338.24|340.27|338.27|340.19|338.19|7
1726754100000|2024-09-19 13:55:00|340.27|338.27|340.26|338.26|340.27|338.27|340.18|338.18|9
1726754110000|2024-09-19 13:55:10|340.28|338.28|340.46|338.46|340.46|338.46|340.23|338.23|6
1726754120000|2024-09-19 13:55:20|340.48|338.48|340.49|338.49|340.49|338.49|340.45|338.45|6
1726754130000|2024-09-19 13:55:30|340.52|338.52|340.51|338.51|340.53|338.53|340.5|338.5|6
1726754140000|2024-09-19 13:55:40|340.52|338.52|340.69|338.69|340.73|338.73|340.52|338.52|11
1726754150000|2024-09-19 13:55:50|340.72|338.72|340.8|338.8|340.8|338.8|340.71|338.71|10
1726754160000|2024-09-19 13:56:00|340.81|338.81|340.8|338.8|340.81|338.81|340.77|338.77|5
1726754170000|2024-09-19 13:56:10|340.77|338.77|340.77|338.77|340.81|338.81|340.75|338.75|7
1726754180000|2024-09-19 13:56:20|340.78|338.78|340.81|338.81|340.84|338.84|340.76|338.76|6
1726754190000|2024-09-19 13:56:30|340.82|338.82|340.84|338.84|340.85|338.85|340.79|338.79|5
1726754200000|2024-09-19 13:56:40|340.81|338.81|340.78|338.78|340.81|338.81|340.72|338.72|7
1726754210000|2024-09-19 13:56:50|340.8|338.8|340.81|338.81|340.84|338.84|340.77|338.77|5
1726754220000|2024-09-19 13:57:00|340.83|338.83|341.14|339.14|341.14|339.14|340.79|338.79|11
1726754230000|2024-09-19 13:57:10|341.16|339.16|341.1|339.1|341.16|339.16|341.1|339.1|10
1726754240000|2024-09-19 13:57:20|341.09|339.09|340.93|338.93|341.09|339.09|340.92|338.92|20
1726754250000|2024-09-19 13:57:30|340.94|338.94|341.09|339.09|341.09|339.09|340.94|338.94|11
1726754260000|2024-09-19 13:57:40|341.1|339.1|341.09|339.09|341.11|339.11|341.09|339.09|6
1726754270000|2024-09-19 13:57:50|341.06|339.06|341.07|339.07|341.09|339.09|341.06|339.06|6
1726754280000|2024-09-19 13:58:00|341.05|339.05|340.98|338.98|341.08|339.08|340.98|338.98|15
1726754290000|2024-09-19 13:58:10|340.99|338.99|341.07|339.07|341.09|339.09|340.99|338.99|21
1726754300000|2024-09-19 13:58:20|341.08|339.08|341.15|339.15|341.15|339.15|341.07|339.07|10
1726754310000|2024-09-19 13:58:30|341.16|339.16|341.19|339.19|341.19|339.19|341.16|339.16|3
1726754330000|2024-09-19 13:58:50|341.2|339.2|341.21|339.21|341.21|339.21|341.2|339.2|2
1726754340000|2024-09-19 13:59:00|341.17|339.17|341.15|339.15|341.23|339.23|341.14|339.14|14
1726754350000|2024-09-19 13:59:10|341.16|339.16|341.2|339.2|341.22|339.22|341.16|339.16|12
1726754360000|2024-09-19 13:59:20|341.17|339.17|341.23|339.23|341.23|339.23|341.17|339.17|5
1726754380000|2024-09-19 13:59:40|341.2|339.2|341.2|339.2|341.2|339.2|341.2|339.2|1
1726754400000|2024-09-19 14:00:00|341.23|339.23|341.42|339.42|341.47|339.47|341.23|339.23|10
1726754410000|2024-09-19 14:00:10|341.44|339.44|341.47|339.47|341.47|339.47|341.43|339.43|4
1726754420000|2024-09-19 14:00:20|341.48|339.48|341.59|339.59|341.59|339.59|341.48|339.48|4
1726754430000|2024-09-19 14:00:30|341.54|339.54|341.44|339.44|341.54|339.54|341.43|339.43|15
1726754440000|2024-09-19 14:00:40|341.46|339.46|341.38|339.38|341.55|339.55|341.36|339.36|19
1726754450000|2024-09-19 14:00:50|341.4|339.4|341.46|339.46|341.46|339.46|341.4|339.4|5
1726754460000|2024-09-19 14:01:00|341.48|339.48|341.47|339.47|341.53|339.53|341.45|339.45|23
1726754470000|2024-09-19 14:01:10|341.46|339.46|341.5|339.5|341.54|339.54|341.46|339.46|19
1726754480000|2024-09-19 14:01:20|341.49|339.49|341.39|339.39|341.54|339.54|341.36|339.36|13
1726754490000|2024-09-19 14:01:30|341.38|339.38|341.33|339.33|341.39|339.39|341.33|339.33|12
1726754500000|2024-09-19 14:01:40|341.36|339.36|341.35|339.35|341.4|339.4|341.32|339.32|21
1726754510000|2024-09-19 14:01:50|341.34|339.34|341.32|339.32|341.38|339.38|341.29|339.29|14
1726754520000|2024-09-19 14:02:00|341.31|339.31|341.12|339.12|341.32|339.32|341.1|339.1|26
1726754530000|2024-09-19 14:02:10|341.17|339.17|341.26|339.26|341.35|339.35|341.16|339.16|26
1726754540000|2024-09-19 14:02:20|341.24|339.24|341.01|339.01|341.24|339.24|341|339|17
1726754550000|2024-09-19 14:02:30|341.02|339.02|340.85|338.85|341.02|339.02|340.81|338.81|18
1726754560000|2024-09-19 14:02:40|340.84|338.84|341.1|339.1|341.1|339.1|340.81|338.81|11
1726754570000|2024-09-19 14:02:50|341.11|339.11|341.01|339.01|341.11|339.11|340.96|338.96|21
1726754580000|2024-09-19 14:03:00|340.99|338.99|341.02|339.02|341.04|339.04|340.87|338.87|19
1726754590000|2024-09-19 14:03:10|341.01|339.01|341.15|339.15|341.23|339.23|341.01|339.01|23
1726754600000|2024-09-19 14:03:20|341.2|339.2|341.18|339.18|341.2|339.2|341.14|339.14|6
1726754610000|2024-09-19 14:03:30|341.19|339.19|341.27|339.27|341.33|339.33|341.14|339.14|24
1726754620000|2024-09-19 14:03:40|341.28|339.28|341.13|339.13|341.38|339.38|341.12|339.12|17
1726754630000|2024-09-19 14:03:50|341.14|339.14|341.3|339.3|341.33|339.33|341.14|339.14|19
1726754640000|2024-09-19 14:04:00|341.26|339.26|341.4|339.4|341.43|339.43|341.26|339.26|17
1726754650000|2024-09-19 14:04:10|341.42|339.42|341.54|339.54|341.54|339.54|341.42|339.42|14
1726754660000|2024-09-19 14:04:20|341.55|339.55|341.61|339.61|341.61|339.61|341.55|339.55|6
1726754670000|2024-09-19 14:04:30|341.57|339.57|341.58|339.58|341.68|339.68|341.57|339.57|8
1726754680000|2024-09-19 14:04:40|341.61|339.61|341.47|339.47|341.61|339.61|341.46|339.46|13
1726754690000|2024-09-19 14:04:50|341.49|339.49|341.48|339.48|341.5|339.5|341.37|339.37|17
1726754700000|2024-09-19 14:05:00|341.49|339.49|341.22|339.22|341.6|339.6|341.22|339.22|24
1726754710000|2024-09-19 14:05:10|341.27|339.27|341.16|339.16|341.28|339.28|341.15|339.15|24
1726754720000|2024-09-19 14:05:20|341.15|339.15|341.18|339.18|341.19|339.19|340.97|338.97|26
1726754730000|2024-09-19 14:05:30|341.16|339.16|341.24|339.24|341.34|339.34|341.16|339.16|12
1726754740000|2024-09-19 14:05:40|341.23|339.23|341.14|339.14|341.24|339.24|341.14|339.14|22
1726754750000|2024-09-19 14:05:50|341.19|339.19|341.27|339.27|341.3|339.3|341.17|339.17|9
1726754760000|2024-09-19 14:06:00|341.26|339.26|341.28|339.28|341.44|339.44|341.22|339.22|20
1726754770000|2024-09-19 14:06:10|341.3|339.3|341.24|339.24|341.3|339.3|341.21|339.21|24
1726754780000|2024-09-19 14:06:20|341.26|339.26|341.15|339.15|341.28|339.28|341.15|339.15|12
1726754790000|2024-09-19 14:06:30|341.16|339.16|341.01|339.01|341.22|339.22|341.01|339.01|27
1726754800000|2024-09-19 14:06:40|341|339|341.08|339.08|341.12|339.12|341|339|16
1726754810000|2024-09-19 14:06:50|341.06|339.06|341.04|339.04|341.09|339.09|341.03|339.03|17
1726754820000|2024-09-19 14:07:00|341.1|339.1|340.97|338.97|341.14|339.14|340.94|338.94|20
1726754830000|2024-09-19 14:07:10|341.06|339.06|340.94|338.94|341.08|339.08|340.94|338.94|14
1726754840000|2024-09-19 14:07:20|340.96|338.96|340.96|338.96|340.99|338.99|340.96|338.96|3
1726754850000|2024-09-19 14:07:30|341|339|341.25|339.25|341.3|339.3|341|339|22
1726754860000|2024-09-19 14:07:40|341.26|339.26|341.07|339.07|341.29|339.29|341.07|339.07|22
1726754870000|2024-09-19 14:07:50|341.06|339.06|340.95|338.95|341.09|339.09|340.95|338.95|13
1726754880000|2024-09-19 14:08:00|341|339|340.96|338.96|341.03|339.03|340.94|338.94|16
1726754890000|2024-09-19 14:08:10|340.98|338.98|340.9|338.9|340.98|338.98|340.86|338.86|17
1726754900000|2024-09-19 14:08:20|340.89|338.89|340.64|338.64|340.89|338.89|340.64|338.64|18
1726754910000|2024-09-19 14:08:30|340.63|338.63|340.66|338.66|340.66|338.66|340.47|338.47|21
1726754920000|2024-09-19 14:08:40|340.64|338.64|340.53|338.53|340.71|338.71|340.53|338.53|13
1726754930000|2024-09-19 14:08:50|340.51|338.51|340.45|338.45|340.51|338.51|340.45|338.45|7
1726754940000|2024-09-19 14:09:00|340.44|338.44|340.21|338.21|340.49|338.49|340.19|338.19|18
1726754950000|2024-09-19 14:09:10|340.22|338.22|340.35|338.35|340.41|338.41|340.21|338.21|9
1726754960000|2024-09-19 14:09:20|340.41|338.41|340.21|338.21|340.42|338.42|340.15|338.15|27
1726754970000|2024-09-19 14:09:30|340.22|338.22|340.27|338.27|340.27|338.27|340.19|338.19|7
1726754980000|2024-09-19 14:09:40|340.29|338.29|340.65|338.65|340.67|338.67|340.29|338.29|25
1726754990000|2024-09-19 14:09:50|340.66|338.66|340.62|338.62|340.67|338.67|340.56|338.56|15
1726755000000|2024-09-19 14:10:00|340.61|338.61|340.31|338.31|340.61|338.61|340.25|338.25|25
1726755010000|2024-09-19 14:10:10|340.3|338.3|340.36|338.36|340.39|338.39|340.3|338.3|10
1726755020000|2024-09-19 14:10:20|340.32|338.32|340.51|338.51|340.61|338.61|340.32|338.32|22
1726755030000|2024-09-19 14:10:30|340.49|338.49|340.49|338.49|340.61|338.61|340.43|338.43|27
1726755040000|2024-09-19 14:10:40|340.43|338.43|340.61|338.61|340.64|338.64|340.37|338.37|28
1726755050000|2024-09-19 14:10:50|340.57|338.57|340.51|338.51|340.61|338.61|340.47|338.47|14
1726755060000|2024-09-19 14:11:00|340.54|338.54|340.6|338.6|340.68|338.68|340.51|338.51|18
1726755070000|2024-09-19 14:11:10|340.57|338.57|340.67|338.67|340.71|338.71|340.56|338.56|24
1726755080000|2024-09-19 14:11:20|340.69|338.69|340.74|338.74|340.76|338.76|340.69|338.69|6
1726755090000|2024-09-19 14:11:30|340.75|338.75|340.73|338.73|340.75|338.75|340.7|338.7|13
1726755100000|2024-09-19 14:11:40|340.72|338.72|340.72|338.72|340.74|338.74|340.69|338.69|16
1726755110000|2024-09-19 14:11:50|340.74|338.74|340.74|338.74|340.74|338.74|340.72|338.72|4
1726755120000|2024-09-19 14:12:00|340.73|338.73|340.71|338.71|340.74|338.74|340.68|338.68|19
1726755130000|2024-09-19 14:12:10|340.7|338.7|340.95|338.95|341|339|340.7|338.7|14
1726755140000|2024-09-19 14:12:20|341.01|339.01|341.07|339.07|341.07|339.07|341.01|339.01|3
1726755150000|2024-09-19 14:12:30|341.09|339.09|341.07|339.07|341.09|339.09|341.07|339.07|2
1726755160000|2024-09-19 14:12:40|341.06|339.06|341.11|339.11|341.11|339.11|341.03|339.03|11
1726755170000|2024-09-19 14:12:50|341.13|339.13|341.07|339.07|341.14|339.14|341.07|339.07|11
1726755180000|2024-09-19 14:13:00|341.12|339.12|341.36|339.36|341.41|339.41|341.12|339.12|14
1726755190000|2024-09-19 14:13:10|341.38|339.38|341.46|339.46|341.46|339.46|341.31|339.31|18
1726755200000|2024-09-19 14:13:20|341.45|339.45|341.37|339.37|341.47|339.47|341.37|339.37|17
1726755210000|2024-09-19 14:13:30|341.45|339.45|341.47|339.47|341.47|339.47|341.39|339.39|3
1726755220000|2024-09-19 14:13:40|341.41|339.41|341.36|339.36|341.47|339.47|341.36|339.36|13
1726755230000|2024-09-19 14:13:50|341.37|339.37|341.58|339.58|341.58|339.58|341.37|339.37|6
1726755240000|2024-09-19 14:14:00|341.55|339.55|341.31|339.31|341.56|339.56|341.31|339.31|12
1726755250000|2024-09-19 14:14:10|341.32|339.32|341.35|339.35|341.35|339.35|341.32|339.32|3
1726755260000|2024-09-19 14:14:20|341.36|339.36|341.29|339.29|341.54|339.54|341.28|339.28|25
1726755270000|2024-09-19 14:14:30|341.28|339.28|341.27|339.27|341.34|339.34|341.27|339.27|8
1726755280000|2024-09-19 14:14:40|341.29|339.29|341.3|339.3|341.32|339.32|341.24|339.24|14
1726755290000|2024-09-19 14:14:50|341.32|339.32|341.16|339.16|341.32|339.32|341.16|339.16|16
1726755300000|2024-09-19 14:15:00|341.14|339.14|341.22|339.22|341.24|339.24|341.14|339.14|16
1726755310000|2024-09-19 14:15:10|341.21|339.21|341.05|339.05|341.21|339.21|341.05|339.05|15
1726755320000|2024-09-19 14:15:20|341.04|339.04|341.02|339.02|341.06|339.06|340.95|338.95|8
1726755330000|2024-09-19 14:15:30|341.04|339.04|341.07|339.07|341.07|339.07|341|339|15
1726755340000|2024-09-19 14:15:40|341.05|339.05|341.05|339.05|341.08|339.08|341.03|339.03|10
1726755350000|2024-09-19 14:15:50|341.03|339.03|340.95|338.95|341.05|339.05|340.95|338.95|15
1726755360000|2024-09-19 14:16:00|340.92|338.92|340.9|338.9|340.92|338.92|340.9|338.9|2
1726755370000|2024-09-19 14:16:10|340.91|338.91|340.8|338.8|341.02|339.02|340.72|338.72|20
1726755380000|2024-09-19 14:16:20|340.74|338.74|340.76|338.76|340.76|338.76|340.74|338.74|7
1726755390000|2024-09-19 14:16:30|340.78|338.78|341.05|339.05|341.07|339.07|340.78|338.78|12
1726755400000|2024-09-19 14:16:40|341.06|339.06|341.02|339.02|341.1|339.1|341.02|339.02|19
1726755410000|2024-09-19 14:16:50|340.99|338.99|340.94|338.94|340.99|338.99|340.94|338.94|3
1726755420000|2024-09-19 14:17:00|340.96|338.96|340.96|338.96|340.99|338.99|340.86|338.86|12
1726755430000|2024-09-19 14:17:10|340.97|338.97|341.21|339.21|341.21|339.21|340.96|338.96|15
1726755440000|2024-09-19 14:17:20|341.16|339.16|341.16|339.16|341.16|339.16|341.16|339.16|1
1726755450000|2024-09-19 14:17:30|341.1|339.1|341.24|339.24|341.24|339.24|341.1|339.1|14
1726755460000|2024-09-19 14:17:40|341.25|339.25|341.34|339.34|341.34|339.34|341.22|339.22|21
1726755470000|2024-09-19 14:17:50|341.35|339.35|341.29|339.29|341.35|339.35|341.28|339.28|14
1726755480000|2024-09-19 14:18:00|341.39|339.39|341.39|339.39|341.5|339.5|341.37|339.37|18
1726755490000|2024-09-19 14:18:10|341.4|339.4|341.41|339.41|341.41|339.41|341.4|339.4|2
1726755500000|2024-09-19 14:18:20|341.46|339.46|341.58|339.58|341.58|339.58|341.43|339.43|21
1726755520000|2024-09-19 14:18:40|341.54|339.54|341.46|339.46|341.55|339.55|341.46|339.46|17
1726755530000|2024-09-19 14:18:50|341.51|339.51|341.49|339.49|341.51|339.51|341.49|339.49|2
1726755540000|2024-09-19 14:19:00|341.48|339.48|341.51|339.51|341.52|339.52|341.45|339.45|12
1726755550000|2024-09-19 14:19:10|341.49|339.49|341.48|339.48|341.49|339.49|341.46|339.46|5
1726755560000|2024-09-19 14:19:20|341.53|339.53|341.58|339.58|341.58|339.58|341.53|339.53|4
1726755570000|2024-09-19 14:19:30|341.59|339.59|341.61|339.61|341.62|339.62|341.58|339.58|10
1726755580000|2024-09-19 14:19:40|341.62|339.62|341.62|339.62|341.62|339.62|341.62|339.62|1
1726755590000|2024-09-19 14:19:50|341.63|339.63|341.59|339.59|341.63|339.63|341.58|339.58|7
1726755600000|2024-09-19 14:20:00|341.61|339.61|341.58|339.58|341.63|339.63|341.58|339.58|5
1726755610000|2024-09-19 14:20:10|341.57|339.57|341.58|339.58|341.58|339.58|341.57|339.57|2
1726755630000|2024-09-19 14:20:30|341.6|339.6|341.54|339.54|341.63|339.63|341.54|339.54|5
1726755640000|2024-09-19 14:20:40|341.5|339.5|341.53|339.53|341.57|339.57|341.49|339.49|11
1726755650000|2024-09-19 14:20:50|341.57|339.57|341.62|339.62|341.62|339.62|341.57|339.57|5
1726755660000|2024-09-19 14:21:00|341.59|339.59|341.61|339.61|341.61|339.61|341.59|339.59|2
1726755670000|2024-09-19 14:21:10|341.63|339.63|341.63|339.63|341.63|339.63|341.63|339.63|1
1726755680000|2024-09-19 14:21:20|341.6|339.6|341.6|339.6|341.6|339.6|341.6|339.6|1
1726755690000|2024-09-19 14:21:30|341.58|339.58|341.6|339.6|341.6|339.6|341.54|339.54|4
1726755700000|2024-09-19 14:21:40|341.61|339.61|341.58|339.58|341.61|339.61|341.58|339.58|2
1726755710000|2024-09-19 14:21:50|341.53|339.53|341.51|339.51|341.53|339.53|341.48|339.48|3
1726755720000|2024-09-19 14:22:00|341.49|339.49|341.52|339.52|341.55|339.55|341.47|339.47|10
1726755730000|2024-09-19 14:22:10|341.51|339.51|341.51|339.51|341.52|339.52|341.51|339.51|5
1726755740000|2024-09-19 14:22:20|341.54|339.54|341.58|339.58|341.61|339.61|341.54|339.54|6
1726755760000|2024-09-19 14:22:40|341.56|339.56|341.58|339.58|341.58|339.58|341.54|339.54|4
1726755770000|2024-09-19 14:22:50|341.55|339.55|341.56|339.56|341.56|339.56|341.55|339.55|2
1726755780000|2024-09-19 14:23:00|341.55|339.55|341.48|339.48|341.55|339.55|341.37|339.37|20
1726755790000|2024-09-19 14:23:10|341.47|339.47|341.47|339.47|341.51|339.51|341.46|339.46|10
1726755800000|2024-09-19 14:23:20|341.44|339.44|341.32|339.32|341.44|339.44|341.32|339.32|6
1726755810000|2024-09-19 14:23:30|341.27|339.27|341.29|339.29|341.29|339.29|341.27|339.27|2
1726755820000|2024-09-19 14:23:40|341.27|339.27|341.18|339.18|341.27|339.27|341.17|339.17|8
1726755830000|2024-09-19 14:23:50|341.17|339.17|341.22|339.22|341.24|339.24|341.17|339.17|9
1726755840000|2024-09-19 14:24:00|341.21|339.21|341.11|339.11|341.22|339.22|341.09|339.09|19
1726755850000|2024-09-19 14:24:10|341.1|339.1|341.24|339.24|341.24|339.24|341.09|339.09|18
1726755860000|2024-09-19 14:24:20|341.25|339.25|341.45|339.45|341.47|339.47|341.25|339.25|16
1726755870000|2024-09-19 14:24:30|341.43|339.43|341.54|339.54|341.54|339.54|341.42|339.42|13
1726755880000|2024-09-19 14:24:40|341.53|339.53|341.43|339.43|341.53|339.53|341.41|339.41|12
1726755890000|2024-09-19 14:24:50|341.44|339.44|341.4|339.4|341.44|339.44|341.35|339.35|14
1726755900000|2024-09-19 14:25:00|341.38|339.38|341.28|339.28|341.38|339.38|341.27|339.27|19
1726755910000|2024-09-19 14:25:10|341.26|339.26|341.17|339.17|341.26|339.26|341.17|339.17|14
1726755920000|2024-09-19 14:25:20|341.18|339.18|341.15|339.15|341.18|339.18|341.15|339.15|12
1726755930000|2024-09-19 14:25:30|341.14|339.14|341.35|339.35|341.35|339.35|341.14|339.14|13
1726755940000|2024-09-19 14:25:40|341.33|339.33|341.4|339.4|341.41|339.41|341.33|339.33|15
1726755950000|2024-09-19 14:25:50|341.39|339.39|341.42|339.42|341.44|339.44|341.38|339.38|20
1726755960000|2024-09-19 14:26:00|341.41|339.41|341.38|339.38|341.41|339.41|341.36|339.36|13
1726755970000|2024-09-19 14:26:10|341.36|339.36|341.35|339.35|341.37|339.37|341.34|339.34|10
1726755980000|2024-09-19 14:26:20|341.29|339.29|341.32|339.32|341.34|339.34|341.28|339.28|14
1726755990000|2024-09-19 14:26:30|341.31|339.31|341.28|339.28|341.32|339.32|341.28|339.28|6
1726756000000|2024-09-19 14:26:40|341.29|339.29|341.26|339.26|341.3|339.3|341.26|339.26|10
1726756010000|2024-09-19 14:26:50|341.27|339.27|341.29|339.29|341.3|339.3|341.23|339.23|13
1726756020000|2024-09-19 14:27:00|341.28|339.28|341.61|339.61|341.61|339.61|341.27|339.27|12
1726756030000|2024-09-19 14:27:10|341.65|339.65|341.63|339.63|341.66|339.66|341.63|339.63|3
1726756040000|2024-09-19 14:27:20|341.61|339.61|341.68|339.68|341.69|339.69|341.61|339.61|14
1726756050000|2024-09-19 14:27:30|341.71|339.71|341.85|339.85|341.85|339.85|341.68|339.68|6
1726756060000|2024-09-19 14:27:40|341.88|339.88|341.85|339.85|341.88|339.88|341.84|339.84|7
1726756070000|2024-09-19 14:27:50|341.86|339.86|341.86|339.86|341.86|339.86|341.84|339.84|4
1726756080000|2024-09-19 14:28:00|341.87|339.87|341.89|339.89|341.89|339.89|341.87|339.87|3
1726756090000|2024-09-19 14:28:10|341.88|339.88|341.88|339.88|341.89|339.89|341.88|339.88|3
1726756100000|2024-09-19 14:28:20|341.87|339.87|341.89|339.89|341.89|339.89|341.85|339.85|17
1726756110000|2024-09-19 14:28:30|341.9|339.9|341.94|339.94|341.94|339.94|341.9|339.9|3
1726756120000|2024-09-19 14:28:40|341.91|339.91|341.9|339.9|341.91|339.91|341.89|339.89|3
1726756130000|2024-09-19 14:28:50|341.89|339.89|341.84|339.84|341.89|339.89|341.84|339.84|8
1726756140000|2024-09-19 14:29:00|341.82|339.82|341.86|339.86|341.86|339.86|341.82|339.82|6
1726756150000|2024-09-19 14:29:10|341.85|339.85|341.85|339.85|341.85|339.85|341.85|339.85|1
1726756160000|2024-09-19 14:29:20|341.86|339.86|341.89|339.89|341.89|339.89|341.86|339.86|3
1726756170000|2024-09-19 14:29:30|341.88|339.88|341.86|339.86|341.88|339.88|341.84|339.84|4
1726756180000|2024-09-19 14:29:40|341.85|339.85|341.88|339.88|341.88|339.88|341.85|339.85|9
1726756190000|2024-09-19 14:29:50|341.87|339.87|341.85|339.85|341.88|339.88|341.85|339.85|15
1726756200000|2024-09-19 14:30:00|341.86|339.86|341.86|339.86|341.87|339.87|341.85|339.85|7
1726756210000|2024-09-19 14:30:10|341.83|339.83|341.83|339.83|341.83|339.83|341.8|339.8|9
1726756220000|2024-09-19 14:30:20|341.87|339.87|341.98|339.98|341.98|339.98|341.87|339.87|4
1726756230000|2024-09-19 14:30:30|341.96|339.96|342.02|340.02|342.02|340.02|341.96|339.96|7
1726756240000|2024-09-19 14:30:40|342|340|341.99|339.99|342.02|340.02|341.98|339.98|12
1726756250000|2024-09-19 14:30:50|342|340|342.02|340.02|342.02|340.02|342|340|7
1726756260000|2024-09-19 14:31:00|342.01|340.01|342.02|340.02|342.02|340.02|342|340|13
1726756270000|2024-09-19 14:31:10|342.03|340.03|342.02|340.02|342.03|340.03|342.02|340.02|2
1726756280000|2024-09-19 14:31:20|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1726756290000|2024-09-19 14:31:30|342.05|340.05|342.02|340.02|342.05|340.05|342.02|340.02|2
1726756300000|2024-09-19 14:31:40|342.04|340.04|342.02|340.02|342.08|340.08|342.02|340.02|5
1726756310000|2024-09-19 14:31:50|342.08|340.08|342.1|340.1|342.1|340.1|342.06|340.06|5
1726756320000|2024-09-19 14:32:00|342.15|340.15|342.49|340.49|342.51|340.51|342.13|340.13|13
1726756330000|2024-09-19 14:32:10|342.45|340.45|342.41|340.41|342.48|340.48|342.37|340.37|21
1726756340000|2024-09-19 14:32:20|342.43|340.43|342.46|340.46|342.46|340.46|342.39|340.39|24
1726756350000|2024-09-19 14:32:30|342.47|340.47|342.43|340.43|342.47|340.47|342.39|340.39|20
1726756360000|2024-09-19 14:32:40|342.42|340.42|342.38|340.38|342.45|340.45|342.37|340.37|18
1726756370000|2024-09-19 14:32:50|342.37|340.37|342.36|340.36|342.4|340.4|342.35|340.35|13
1726756380000|2024-09-19 14:33:00|342.38|340.38|342.31|340.31|342.38|340.38|342.28|340.28|12
1726756390000|2024-09-19 14:33:10|342.29|340.29|342.11|340.11|342.29|340.29|342.1|340.1|10
1726756400000|2024-09-19 14:33:20|342.13|340.13|342.15|340.15|342.15|340.15|342.11|340.11|5
1726756410000|2024-09-19 14:33:30|342.13|340.13|342.14|340.14|342.15|340.15|342.13|340.13|8
1726756420000|2024-09-19 14:33:40|342.15|340.15|342.19|340.19|342.19|340.19|342.15|340.15|6
1726756430000|2024-09-19 14:33:50|342.17|340.17|342.18|340.18|342.2|340.2|342.17|340.17|8
1726756440000|2024-09-19 14:34:00|342.19|340.19|342.14|340.14|342.19|340.19|342.13|340.13|14
1726756450000|2024-09-19 14:34:10|342.13|340.13|342.12|340.12|342.14|340.14|342.12|340.12|12
1726756460000|2024-09-19 14:34:20|342.1|340.1|342.04|340.04|342.12|340.12|342.03|340.03|10
1726756470000|2024-09-19 14:34:30|341.92|339.92|341.97|339.97|341.98|339.98|341.92|339.92|8
1726756480000|2024-09-19 14:34:40|341.96|339.96|341.97|339.97|342|340|341.95|339.95|8
1726756490000|2024-09-19 14:34:50|341.99|339.99|342.16|340.16|342.16|340.16|341.99|339.99|4
1726756500000|2024-09-19 14:35:00|342.19|340.19|342.2|340.2|342.26|340.26|342.15|340.15|15
1726756510000|2024-09-19 14:35:10|342.15|340.15|342.11|340.11|342.15|340.15|342.11|340.11|11
1726756520000|2024-09-19 14:35:20|342.1|340.1|342.11|340.11|342.11|340.11|342.09|340.09|4
1726756530000|2024-09-19 14:35:30|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|1
1726756540000|2024-09-19 14:35:40|342.02|340.02|342.13|340.13|342.18|340.18|341.96|339.96|12
1726756550000|2024-09-19 14:35:50|342.15|340.15|342.12|340.12|342.15|340.15|342.11|340.11|5
1726756570000|2024-09-19 14:36:10|342.14|340.14|342.22|340.22|342.22|340.22|342.14|340.14|13
1726756580000|2024-09-19 14:36:20|342.21|340.21|342.34|340.34|342.35|340.35|342.21|340.21|13
1726756590000|2024-09-19 14:36:30|342.35|340.35|342.35|340.35|342.35|340.35|342.32|340.32|13
1726756600000|2024-09-19 14:36:40|342.34|340.34|342.33|340.33|342.35|340.35|342.33|340.33|6
1726756610000|2024-09-19 14:36:50|342.32|340.32|342.3|340.3|342.33|340.33|342.29|340.29|8
1726756620000|2024-09-19 14:37:00|342.31|340.31|342.32|340.32|342.36|340.36|342.31|340.31|15
1726756630000|2024-09-19 14:37:10|342.31|340.31|342.31|340.31|342.34|340.34|342.3|340.3|13
1726756640000|2024-09-19 14:37:20|342.29|340.29|342.28|340.28|342.29|340.29|342.27|340.27|4
1726756650000|2024-09-19 14:37:30|342.27|340.27|342.27|340.27|342.27|340.27|342.24|340.24|3
1726756660000|2024-09-19 14:37:40|342.26|340.26|342.26|340.26|342.26|340.26|342.26|340.26|1
1726756670000|2024-09-19 14:37:50|342.25|340.25|342.28|340.28|342.28|340.28|342.25|340.25|4
1726756680000|2024-09-19 14:38:00|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|1
1726756700000|2024-09-19 14:38:20|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|1
1726756710000|2024-09-19 14:38:30|342.29|340.29|342.26|340.26|342.29|340.29|342.26|340.26|2
1726756720000|2024-09-19 14:38:40|342.24|340.24|342.24|340.24|342.24|340.24|342.24|340.24|1
1726756730000|2024-09-19 14:38:50|342.26|340.26|342.31|340.31|342.31|340.31|342.26|340.26|3
1726756740000|2024-09-19 14:39:00|342.29|340.29|342.26|340.26|342.3|340.3|342.24|340.24|9
1726756750000|2024-09-19 14:39:10|342.25|340.25|342.28|340.28|342.29|340.29|342.24|340.24|8
1726756760000|2024-09-19 14:39:20|342.27|340.27|342.28|340.28|342.28|340.28|342.27|340.27|4
1726756770000|2024-09-19 14:39:30|342.29|340.29|342.3|340.3|342.3|340.3|342.28|340.28|6
1726756780000|2024-09-19 14:39:40|342.29|340.29|342.43|340.43|342.49|340.49|342.28|340.28|7
1726756790000|2024-09-19 14:39:50|342.45|340.45|342.4|340.4|342.47|340.47|342.4|340.4|10
1726756800000|2024-09-19 14:40:00|342.43|340.43|342.43|340.43|342.44|340.44|342.38|340.38|14
1726756810000|2024-09-19 14:40:10|342.42|340.42|342.29|340.29|342.42|340.42|342.29|340.29|13
1726756820000|2024-09-19 14:40:20|342.28|340.28|342.24|340.24|342.28|340.28|342.23|340.23|10
1726756830000|2024-09-19 14:40:30|342.26|340.26|342.26|340.26|342.26|340.26|342.24|340.24|11
1726756840000|2024-09-19 14:40:40|342.24|340.24|342.19|340.19|342.26|340.26|342.19|340.19|7
1726756850000|2024-09-19 14:40:50|342.2|340.2|342.25|340.25|342.25|340.25|342.2|340.2|3
1726756860000|2024-09-19 14:41:00|342.23|340.23|342.19|340.19|342.25|340.25|342.19|340.19|16
1726756870000|2024-09-19 14:41:10|342.18|340.18|342.11|340.11|342.18|340.18|342.11|340.11|6
1726756880000|2024-09-19 14:41:20|342.1|340.1|342.06|340.06|342.1|340.1|342.05|340.05|15
1726756890000|2024-09-19 14:41:30|342.07|340.07|342.07|340.07|342.07|340.07|342.06|340.06|9
1726756900000|2024-09-19 14:41:40|342.06|340.06|342.08|340.08|342.08|340.08|342.06|340.06|16
1726756910000|2024-09-19 14:41:50|342.09|340.09|342.11|340.11|342.11|340.11|342.08|340.08|4
1726756920000|2024-09-19 14:42:00|342.1|340.1|342.09|340.09|342.1|340.1|342.09|340.09|2
1726756930000|2024-09-19 14:42:10|342.08|340.08|342.07|340.07|342.08|340.08|342.06|340.06|12
1726756940000|2024-09-19 14:42:20|342.08|340.08|342.11|340.11|342.13|340.13|342.08|340.08|6
1726756950000|2024-09-19 14:42:30|342.1|340.1|342.08|340.08|342.11|340.11|342.08|340.08|6
1726756970000|2024-09-19 14:42:50|342.07|340.07|342.1|340.1|342.1|340.1|342.07|340.07|7
1726756980000|2024-09-19 14:43:00|342.09|340.09|342.08|340.08|342.09|340.09|342.07|340.07|4
1726756990000|2024-09-19 14:43:10|342.07|340.07|342.07|340.07|342.08|340.08|342.07|340.07|17
1726757000000|2024-09-19 14:43:20|342.08|340.08|342.07|340.07|342.08|340.08|342.06|340.06|12
1726757010000|2024-09-19 14:43:30|342.06|340.06|342.03|340.03|342.06|340.06|342.03|340.03|6
1726757020000|2024-09-19 14:43:40|342.04|340.04|341.29|339.29|342.1|340.1|341.29|339.29|21
1726757030000|2024-09-19 14:43:50|341.24|339.24|341.1|339.1|341.24|339.24|341.02|339.02|19
1726757040000|2024-09-19 14:44:00|341.15|339.15|341.04|339.04|341.26|339.26|341.02|339.02|20
1726757050000|2024-09-19 14:44:10|341.03|339.03|341|339|341.04|339.04|340.96|338.96|14
1726757060000|2024-09-19 14:44:20|340.99|338.99|340.9|338.9|341.17|339.17|340.9|338.9|20
1726757070000|2024-09-19 14:44:30|340.91|338.91|340.9|338.9|340.94|338.94|340.87|338.87|26
1726757080000|2024-09-19 14:44:40|340.88|338.88|340.84|338.84|340.88|338.88|340.8|338.8|13
1726757090000|2024-09-19 14:44:50|340.83|338.83|340.9|338.9|340.9|338.9|340.83|338.83|5
1726757100000|2024-09-19 14:45:00|340.88|338.88|340.9|338.9|340.95|338.95|340.88|338.88|17
1726757110000|2024-09-19 14:45:10|340.91|338.91|340.86|338.86|340.93|338.93|340.76|338.76|22
1726757120000|2024-09-19 14:45:20|340.87|338.87|340.71|338.71|340.88|338.88|340.67|338.67|26
1726757130000|2024-09-19 14:45:30|340.72|338.72|340.73|338.73|340.76|338.76|340.72|338.72|7
1726757140000|2024-09-19 14:45:40|340.72|338.72|340.52|338.52|340.72|338.72|340.52|338.52|22
1726757150000|2024-09-19 14:45:50|340.45|338.45|340.68|338.68|340.68|338.68|340.45|338.45|10
1726757160000|2024-09-19 14:46:00|340.69|338.69|340.58|338.58|340.69|338.69|340.58|338.58|14
1726757170000|2024-09-19 14:46:10|340.62|338.62|340.54|338.54|340.63|338.63|340.54|338.54|21
1726757180000|2024-09-19 14:46:20|340.57|338.57|340.67|338.67|340.67|338.67|340.57|338.57|15
1726757190000|2024-09-19 14:46:30|340.65|338.65|340.64|338.64|340.68|338.68|340.61|338.61|8
1726757200000|2024-09-19 14:46:40|340.66|338.66|340.66|338.66|340.68|338.68|340.66|338.66|3
1726757210000|2024-09-19 14:46:50|340.62|338.62|340.66|338.66|340.66|338.66|340.62|338.62|7
1726757220000|2024-09-19 14:47:00|340.67|338.67|340.85|338.85|340.86|338.86|340.67|338.67|11
1726757230000|2024-09-19 14:47:10|340.84|338.84|341.09|339.09|341.09|339.09|340.84|338.84|21
1726757240000|2024-09-19 14:47:20|341.11|339.11|341.08|339.08|341.15|339.15|341.04|339.04|28
1726757250000|2024-09-19 14:47:30|341.07|339.07|340.95|338.95|341.08|339.08|340.9|338.9|27
1726757260000|2024-09-19 14:47:40|340.96|338.96|341.01|339.01|341.01|339.01|340.94|338.94|19
1726757270000|2024-09-19 14:47:50|340.97|338.97|340.76|338.76|340.98|338.98|340.76|338.76|21
1726757280000|2024-09-19 14:48:00|340.74|338.74|340.92|338.92|340.97|338.97|340.74|338.74|16
1726757290000|2024-09-19 14:48:10|340.93|338.93|340.85|338.85|340.98|338.98|340.84|338.84|20
1726757300000|2024-09-19 14:48:20|340.82|338.82|341.02|339.02|341.02|339.02|340.78|338.78|20
1726757310000|2024-09-19 14:48:30|341.01|339.01|341.02|339.02|341.02|339.02|341|339|6
1726757320000|2024-09-19 14:48:40|341|339|341.14|339.14|341.17|339.17|341|339|15
1726757330000|2024-09-19 14:48:50|341.13|339.13|341.09|339.09|341.16|339.16|341.09|339.09|22
1726757340000|2024-09-19 14:49:00|341.08|339.08|341.06|339.06|341.09|339.09|341|339|23
1726757350000|2024-09-19 14:49:10|341.07|339.07|341.08|339.08|341.1|339.1|341.05|339.05|12
1726757360000|2024-09-19 14:49:20|341.1|339.1|341.08|339.08|341.1|339.1|341.07|339.07|9
1726757370000|2024-09-19 14:49:30|341.07|339.07|340.99|338.99|341.08|339.08|340.99|338.99|20
1726757380000|2024-09-19 14:49:40|340.98|338.98|340.94|338.94|340.99|338.99|340.94|338.94|6
1726757390000|2024-09-19 14:49:50|340.97|338.97|341.09|339.09|341.09|339.09|340.97|338.97|26
1726757400000|2024-09-19 14:50:00|341.1|339.1|341.09|339.09|341.1|339.1|341.07|339.07|7
1726757410000|2024-09-19 14:50:10|341.11|339.11|341.05|339.05|341.11|339.11|341.04|339.04|17
1726757420000|2024-09-19 14:50:20|341.04|339.04|340.97|338.97|341.04|339.04|340.97|338.97|13
1726757430000|2024-09-19 14:50:30|340.98|338.98|340.86|338.86|340.98|338.98|340.82|338.82|26
1726757440000|2024-09-19 14:50:40|340.85|338.85|340.86|338.86|340.88|338.88|340.84|338.84|17
1726757450000|2024-09-19 14:50:50|340.87|338.87|340.84|338.84|340.89|338.89|340.8|338.8|19
1726757460000|2024-09-19 14:51:00|340.85|338.85|340.86|338.86|340.88|338.88|340.79|338.79|11
1726757470000|2024-09-19 14:51:10|340.82|338.82|340.84|338.84|340.84|338.84|340.79|338.79|8
1726757480000|2024-09-19 14:51:20|340.85|338.85|340.85|338.85|340.85|338.85|340.73|338.73|15
1726757490000|2024-09-19 14:51:30|340.83|338.83|340.66|338.66|340.83|338.83|340.66|338.66|16
1726757500000|2024-09-19 14:51:40|340.72|338.72|340.79|338.79|340.83|338.83|340.7|338.7|20
1726757510000|2024-09-19 14:51:50|340.8|338.8|340.8|338.8|340.81|338.81|340.79|338.79|5
1726757520000|2024-09-19 14:52:00|340.79|338.79|340.75|338.75|340.86|338.86|340.72|338.72|22
1726757530000|2024-09-19 14:52:10|340.74|338.74|340.8|338.8|340.81|338.81|340.74|338.74|13
1726757540000|2024-09-19 14:52:20|340.82|338.82|340.77|338.77|340.84|338.84|340.73|338.73|18
1726757550000|2024-09-19 14:52:30|340.76|338.76|340.74|338.74|340.79|338.79|340.73|338.73|18
1726757560000|2024-09-19 14:52:40|340.73|338.73|340.71|338.71|340.73|338.73|340.64|338.64|18
1726757570000|2024-09-19 14:52:50|340.7|338.7|340.68|338.68|340.72|338.72|340.68|338.68|13
1726757580000|2024-09-19 14:53:00|340.67|338.67|340.6|338.6|340.68|338.68|340.58|338.58|10
1726757590000|2024-09-19 14:53:10|340.61|338.61|340.62|338.62|340.66|338.66|340.57|338.57|20
1726757600000|2024-09-19 14:53:20|340.63|338.63|340.67|338.67|340.67|338.67|340.62|338.62|8
1726757610000|2024-09-19 14:53:30|340.71|338.71|340.66|338.66|340.71|338.71|340.63|338.63|18
1726757620000|2024-09-19 14:53:40|340.64|338.64|340.64|338.64|340.66|338.66|340.62|338.62|9
1726757630000|2024-09-19 14:53:50|340.66|338.66|340.63|338.63|340.66|338.66|340.59|338.59|23
1726757640000|2024-09-19 14:54:00|340.62|338.62|340.61|338.61|340.63|338.63|340.6|338.6|10
1726757650000|2024-09-19 14:54:10|340.62|338.62|340.65|338.65|340.66|338.66|340.61|338.61|16
1726757660000|2024-09-19 14:54:20|340.64|338.64|340.66|338.66|340.66|338.66|340.61|338.61|18
1726757670000|2024-09-19 14:54:30|340.67|338.67|340.65|338.65|340.71|338.71|340.65|338.65|17
1726757680000|2024-09-19 14:54:40|340.64|338.64|340.64|338.64|340.66|338.66|340.63|338.63|16
1726757690000|2024-09-19 14:54:50|340.63|338.63|340.6|338.6|340.64|338.64|340.6|338.6|11
1726757700000|2024-09-19 14:55:00|340.59|338.59|340.64|338.64|340.65|338.65|340.56|338.56|24
1726757710000|2024-09-19 14:55:10|340.63|338.63|340.64|338.64|340.65|338.65|340.62|338.62|12
1726757720000|2024-09-19 14:55:20|340.63|338.63|340.55|338.55|340.63|338.63|340.55|338.55|10
1726757740000|2024-09-19 14:55:40|340.58|338.58|340.58|338.58|340.62|338.62|340.55|338.55|12
1726757750000|2024-09-19 14:55:50|340.6|338.6|340.62|338.62|340.62|338.62|340.6|338.6|2
1726757760000|2024-09-19 14:56:00|340.6|338.6|340.53|338.53|340.61|338.61|340.52|338.52|9
1726757770000|2024-09-19 14:56:10|340.49|338.49|340.47|338.47|340.5|338.5|340.44|338.44|13
1726757780000|2024-09-19 14:56:20|340.45|338.45|340.49|338.49|340.52|338.52|340.45|338.45|16
1726757790000|2024-09-19 14:56:30|340.5|338.5|340.46|338.46|340.53|338.53|340.44|338.44|12
1726757800000|2024-09-19 14:56:40|340.45|338.45|340.5|338.5|340.5|338.5|340.44|338.44|9
1726757810000|2024-09-19 14:56:50|340.48|338.48|340.53|338.53|340.53|338.53|340.44|338.44|19
1726757830000|2024-09-19 14:57:10|340.48|338.48|340.49|338.49|340.5|338.5|340.46|338.46|12
1726757840000|2024-09-19 14:57:20|340.53|338.53|340.61|338.61|340.61|338.61|340.53|338.53|3
1726757890000|2024-09-19 14:58:10|340.58|338.58|340.58|338.58|340.61|338.61|340.58|338.58|6
1726757900000|2024-09-19 14:58:20|340.59|338.59|340.52|338.52|340.59|338.59|340.5|338.5|19
1726757910000|2024-09-19 14:58:30|340.53|338.53|340.57|338.57|340.57|338.57|340.52|338.52|14
1726757920000|2024-09-19 14:58:40|340.59|338.59|340.61|338.61|340.61|338.61|340.58|338.58|9
1726757940000|2024-09-19 14:59:00|340.6|338.6|340.52|338.52|340.6|338.6|340.49|338.49|17
1726757950000|2024-09-19 14:59:10|340.51|338.51|340.5|338.5|340.52|338.52|340.47|338.47|14
1726757960000|2024-09-19 14:59:20|340.49|338.49|340.49|338.49|340.51|338.51|340.48|338.48|12
1726757970000|2024-09-19 14:59:30|340.51|338.51|340.57|338.57|340.57|338.57|340.51|338.51|6
1726757980000|2024-09-19 14:59:40|340.54|338.54|340.52|338.52|340.56|338.56|340.52|338.52|10
1726757990000|2024-09-19 14:59:50|340.55|338.55|340.54|338.54|340.58|338.58|340.53|338.53|16
1726758000000|2024-09-19 15:00:00|340.55|338.55|340.49|338.49|340.56|338.56|340.43|338.43|22
1726758010000|2024-09-19 15:00:10|340.5|338.5|340.51|338.51|340.51|338.51|340.48|338.48|13
1726758020000|2024-09-19 15:00:20|340.5|338.5|340.51|338.51|340.53|338.53|340.5|338.5|11
1726758030000|2024-09-19 15:00:30|340.5|338.5|340.39|338.39|340.51|338.51|340.39|338.39|18
1726758040000|2024-09-19 15:00:40|340.4|338.4|340.28|338.28|340.4|338.4|340.26|338.26|19
1726758050000|2024-09-19 15:00:50|340.26|338.26|340.25|338.25|340.3|338.3|340.22|338.22|20
1726758060000|2024-09-19 15:01:00|340.26|338.26|340.34|338.34|340.34|338.34|340.23|338.23|17
1726758070000|2024-09-19 15:01:10|340.32|338.32|340.3|338.3|340.34|338.34|340.28|338.28|15
1726758080000|2024-09-19 15:01:20|340.28|338.28|340.36|338.36|340.36|338.36|340.28|338.28|14
1726758090000|2024-09-19 15:01:30|340.34|338.34|340.4|338.4|340.4|338.4|340.34|338.34|3
1726758100000|2024-09-19 15:01:40|340.42|338.42|340.42|338.42|340.42|338.42|340.42|338.42|1
1726758110000|2024-09-19 15:01:50|340.4|338.4|340.43|338.43|340.46|338.46|340.4|338.4|4
1726758120000|2024-09-19 15:02:00|340.46|338.46|340.56|338.56|340.59|338.59|340.46|338.46|9
1726758130000|2024-09-19 15:02:10|340.57|338.57|340.45|338.45|340.57|338.57|340.43|338.43|19
1726758140000|2024-09-19 15:02:20|340.46|338.46|340.45|338.45|340.5|338.5|340.41|338.41|24
1726758150000|2024-09-19 15:02:30|340.46|338.46|340.4|338.4|340.46|338.46|340.38|338.38|15
1726758160000|2024-09-19 15:02:40|340.41|338.41|340.65|338.65|340.65|338.65|340.41|338.41|6
1726758170000|2024-09-19 15:02:50|340.66|338.66|340.79|338.79|340.8|338.8|340.66|338.66|6
1726758180000|2024-09-19 15:03:00|340.78|338.78|340.76|338.76|340.78|338.78|340.72|338.72|6
1726758190000|2024-09-19 15:03:10|340.77|338.77|340.76|338.76|340.77|338.77|340.74|338.74|8
1726758200000|2024-09-19 15:03:20|340.74|338.74|340.8|338.8|340.81|338.81|340.74|338.74|13
1726758210000|2024-09-19 15:03:30|340.82|338.82|340.83|338.83|340.84|338.84|340.79|338.79|14
1726758220000|2024-09-19 15:03:40|340.84|338.84|340.88|338.88|340.9|338.9|340.84|338.84|15
1726758230000|2024-09-19 15:03:50|340.87|338.87|340.89|338.89|340.89|338.89|340.86|338.86|22
1726758240000|2024-09-19 15:04:00|340.88|338.88|340.87|338.87|340.89|338.89|340.82|338.82|14
1726758300000|2024-09-19 15:05:00|340.88|338.88|340.88|338.88|340.89|338.89|340.87|338.87|16
1726758310000|2024-09-19 15:05:10|340.89|338.89|340.8|338.8|340.89|338.89|340.75|338.75|16
1726758320000|2024-09-19 15:05:20|340.79|338.79|340.75|338.75|340.83|338.83|340.73|338.73|17
1726758330000|2024-09-19 15:05:30|340.73|338.73|340.76|338.76|340.77|338.77|340.73|338.73|11
1726758340000|2024-09-19 15:05:40|340.73|338.73|340.74|338.74|340.76|338.76|340.72|338.72|16
1726758350000|2024-09-19 15:05:50|340.75|338.75|340.72|338.72|340.75|338.75|340.72|338.72|5
1726758360000|2024-09-19 15:06:00|340.71|338.71|340.63|338.63|340.71|338.71|340.54|338.54|14
1726758370000|2024-09-19 15:06:10|340.62|338.62|340.61|338.61|340.64|338.64|340.58|338.58|16
1726758380000|2024-09-19 15:06:20|340.57|338.57|340.55|338.55|340.6|338.6|340.54|338.54|9
1726758390000|2024-09-19 15:06:30|340.56|338.56|340.59|338.59|340.59|338.59|340.55|338.55|10
1726758400000|2024-09-19 15:06:40|340.57|338.57|340.52|338.52|340.57|338.57|340.5|338.5|15
1726758410000|2024-09-19 15:06:50|340.51|338.51|340.59|338.59|340.59|338.59|340.51|338.51|13
1726758420000|2024-09-19 15:07:00|340.55|338.55|340.59|338.59|340.62|338.62|340.55|338.55|13
1726758430000|2024-09-19 15:07:10|340.61|338.61|340.61|338.61|340.62|338.62|340.61|338.61|3
1726758440000|2024-09-19 15:07:20|340.59|338.59|340.58|338.58|340.6|338.6|340.53|338.53|10
1726758450000|2024-09-19 15:07:30|340.55|338.55|340.56|338.56|340.59|338.59|340.55|338.55|15
1726758460000|2024-09-19 15:07:40|340.54|338.54|340.49|338.49|340.56|338.56|340.49|338.49|5
1726758480000|2024-09-19 15:08:00|340.47|338.47|340.41|338.41|340.47|338.47|340.41|338.41|4
1726758490000|2024-09-19 15:08:10|340.4|338.4|340.27|338.27|340.41|338.41|340.27|338.27|10
1726758500000|2024-09-19 15:08:20|340.26|338.26|340.26|338.26|340.27|338.27|340.25|338.25|5
1726758510000|2024-09-19 15:08:30|340.17|338.17|340.09|338.09|340.17|338.17|340.09|338.09|7
1726758520000|2024-09-19 15:08:40|340.05|338.05|340.01|338.01|340.1|338.1|340.01|338.01|10
1726758540000|2024-09-19 15:09:00|340.05|338.05|340.13|338.13|340.14|338.14|340.05|338.05|9
1726758550000|2024-09-19 15:09:10|340.14|338.14|340.09|338.09|340.14|338.14|340.08|338.08|9
1726758560000|2024-09-19 15:09:20|340.08|338.08|339.94|337.94|340.08|338.08|339.89|337.89|15
1726758570000|2024-09-19 15:09:30|339.96|337.96|339.89|337.89|339.96|337.96|339.86|337.86|18
1726758580000|2024-09-19 15:09:40|339.93|337.93|339.93|337.93|339.93|337.93|339.89|337.89|4
1726758590000|2024-09-19 15:09:50|339.94|337.94|339.96|337.96|339.96|337.96|339.94|337.94|3
1726758600000|2024-09-19 15:10:00|339.9|337.9|339.91|337.91|339.94|337.94|339.88|337.88|9
1726758610000|2024-09-19 15:10:10|339.93|337.93|340|338|340.01|338.01|339.93|337.93|9
1726758620000|2024-09-19 15:10:20|340.03|338.03|340.18|338.18|340.2|338.2|340.03|338.03|12
1726758800000|2024-09-19 15:13:20|340.5|338.5|340.5|338.5|340.5|338.5|340.5|338.5|1
1726758810000|2024-09-19 15:13:30|340.49|338.49|340.47|338.47|340.49|338.49|340.47|338.47|2
1726758820000|2024-09-19 15:13:40|340.46|338.46|340.47|338.47|340.49|338.49|340.45|338.45|8
1726758830000|2024-09-19 15:13:50|340.46|338.46|340.44|338.44|340.49|338.49|340.44|338.44|3
1726758840000|2024-09-19 15:14:00|340.43|338.43|340.27|338.27|340.45|338.45|340.27|338.27|5
1726758850000|2024-09-19 15:14:10|340.25|338.25|340.14|338.14|340.25|338.25|340.13|338.13|8
1726758860000|2024-09-19 15:14:20|340.12|338.12|340.11|338.11|340.12|338.12|340.1|338.1|6
1726758880000|2024-09-19 15:14:40|340.08|338.08|340.06|338.06|340.08|338.08|340.06|338.06|2
1726758890000|2024-09-19 15:14:50|340.05|338.05|340.02|338.02|340.06|338.06|340.02|338.02|4
1726758900000|2024-09-19 15:15:00|340.04|338.04|340.02|338.02|340.08|338.08|340.01|338.01|21
1726758910000|2024-09-19 15:15:10|340.01|338.01|340.04|338.04|340.04|338.04|339.99|337.99|18
1726758920000|2024-09-19 15:15:20|340.02|338.02|340.12|338.12|340.13|338.13|340.02|338.02|7
1726758930000|2024-09-19 15:15:30|340.16|338.16|340.09|338.09|340.16|338.16|340.06|338.06|15
1726758940000|2024-09-19 15:15:40|340.1|338.1|340.1|338.1|340.1|338.1|340.1|338.1|1
1726758950000|2024-09-19 15:15:50|340.33|338.33|340.36|338.36|340.36|338.36|340.33|338.33|3
1726758970000|2024-09-19 15:16:10|340.37|338.37|340.33|338.33|340.37|338.37|340.32|338.32|4
1726758980000|2024-09-19 15:16:20|340.31|338.31|340.4|338.4|340.4|338.4|340.31|338.31|10
1726758990000|2024-09-19 15:16:30|340.36|338.36|340.36|338.36|340.37|338.37|340.36|338.36|7
1726759000000|2024-09-19 15:16:40|340.38|338.38|340.38|338.38|340.38|338.38|340.38|338.38|1
1726759040000|2024-09-19 15:17:20|340.36|338.36|340.37|338.37|340.37|338.37|340.36|338.36|2
1726759050000|2024-09-19 15:17:30|340.36|338.36|340.36|338.36|340.36|338.36|340.36|338.36|1
1726759060000|2024-09-19 15:17:40|340.33|338.33|340.31|338.31|340.33|338.33|340.28|338.28|21
1726759070000|2024-09-19 15:17:50|340.33|338.33|340.33|338.33|340.33|338.33|340.31|338.31|12
1726759080000|2024-09-19 15:18:00|340.35|338.35|340.36|338.36|340.36|338.36|340.32|338.32|6
1726759100000|2024-09-19 15:18:20|340.32|338.32|340.31|338.31|340.33|338.33|340.3|338.3|12
1726759110000|2024-09-19 15:18:30|340.32|338.32|340.22|338.22|340.32|338.32|340.22|338.22|18
1726759120000|2024-09-19 15:18:40|340.19|338.19|340.05|338.05|340.2|338.2|340.05|338.05|12
1726759130000|2024-09-19 15:18:50|340.1|338.1|340.21|338.21|340.22|338.22|340.07|338.07|14
1726759140000|2024-09-19 15:19:00|340.2|338.2|340.14|338.14|340.2|338.2|340.14|338.14|7
1726759150000|2024-09-19 15:19:10|340.09|338.09|340.06|338.06|340.1|338.1|340.01|338.01|18
1726759160000|2024-09-19 15:19:20|340.02|338.02|340.03|338.03|340.07|338.07|340.01|338.01|14
1726759170000|2024-09-19 15:19:30|340.02|338.02|340.05|338.05|340.08|338.08|340.01|338.01|10
1726759180000|2024-09-19 15:19:40|340.01|338.01|340.01|338.01|340.01|338.01|340.01|338.01|1
1726759190000|2024-09-19 15:19:50|340.05|338.05|340.08|338.08|340.08|338.08|340.01|338.01|6
1726759200000|2024-09-19 15:20:00|340.09|338.09|340.09|338.09|340.11|338.11|340.04|338.04|17
1726759210000|2024-09-19 15:20:10|340.08|338.08|340.3|338.3|340.3|338.3|340.07|338.07|14
1726759220000|2024-09-19 15:20:20|340.31|338.31|340.3|338.3|340.33|338.33|340.29|338.29|7
1726759240000|2024-09-19 15:20:40|340.27|338.27|340.2|338.2|340.35|338.35|340.19|338.19|16
1726759250000|2024-09-19 15:20:50|340.19|338.19|340.18|338.18|340.2|338.2|340.18|338.18|5
1726759260000|2024-09-19 15:21:00|340.19|338.19|340.14|338.14|340.2|338.2|340.1|338.1|15
1726759270000|2024-09-19 15:21:10|340.12|338.12|340.04|338.04|340.12|338.12|340.03|338.03|5
1726759280000|2024-09-19 15:21:20|340.01|338.01|340|338|340.04|338.04|339.99|337.99|9
1726759290000|2024-09-19 15:21:30|340.05|338.05|340.02|338.02|340.09|338.09|340.02|338.02|12
1726759300000|2024-09-19 15:21:40|340.03|338.03|339.86|337.86|340.03|338.03|339.86|337.86|12
1726759310000|2024-09-19 15:21:50|339.9|337.9|339.86|337.86|339.9|337.9|339.84|337.84|6
1726759330000|2024-09-19 15:22:10|339.91|337.91|339.86|337.86|339.93|337.93|339.86|337.86|7
1726759350000|2024-09-19 15:22:30|339.91|337.91|339.89|337.89|339.91|337.91|339.89|337.89|2
1726759360000|2024-09-19 15:22:40|339.92|337.92|339.89|337.89|339.92|337.92|339.89|337.89|3
1726759370000|2024-09-19 15:22:50|339.88|337.88|339.88|337.88|339.92|337.92|339.87|337.87|11
1726759380000|2024-09-19 15:23:00|339.92|337.92|339.9|337.9|339.92|337.92|339.89|337.89|4
1726759390000|2024-09-19 15:23:10|339.88|337.88|339.92|337.92|339.95|337.95|339.86|337.86|6
1726759400000|2024-09-19 15:23:20|339.95|337.95|339.92|337.92|340.02|338.02|339.91|337.91|25
1726759410000|2024-09-19 15:23:30|339.94|337.94|340.13|338.13|340.13|338.13|339.94|337.94|15
1726759420000|2024-09-19 15:23:40|340.14|338.14|340.14|338.14|340.14|338.14|340.14|338.14|1
1726759460000|2024-09-19 15:24:20|340.1|338.1|339.89|337.89|340.14|338.14|339.89|337.89|17
1726759470000|2024-09-19 15:24:30|339.88|337.88|339.92|337.92|339.93|337.93|339.87|337.87|7
1726759480000|2024-09-19 15:24:40|339.94|337.94|340.04|338.04|340.04|338.04|339.94|337.94|4
1726759490000|2024-09-19 15:24:50|340.01|338.01|340.05|338.05|340.06|338.06|340|338|19
1726759500000|2024-09-19 15:25:00|340.04|338.04|339.95|337.95|340.06|338.06|339.95|337.95|19
1726759510000|2024-09-19 15:25:10|339.94|337.94|339.86|337.86|339.95|337.95|339.86|337.86|4
1726759520000|2024-09-19 15:25:20|339.85|337.85|339.85|337.85|339.87|337.87|339.84|337.84|5
1726759530000|2024-09-19 15:25:30|339.83|337.83|339.78|337.78|339.86|337.86|339.78|337.78|5
1726759540000|2024-09-19 15:25:40|339.76|337.76|339.79|337.79|339.79|337.79|339.76|337.76|6
1726759550000|2024-09-19 15:25:50|339.78|337.78|339.77|337.77|339.78|337.78|339.77|337.77|2
1726759560000|2024-09-19 15:26:00|339.8|337.8|339.78|337.78|339.8|337.8|339.78|337.78|3
1726759570000|2024-09-19 15:26:10|339.79|337.79|339.78|337.78|339.86|337.86|339.74|337.74|9
1726759580000|2024-09-19 15:26:20|339.77|337.77|339.58|337.58|339.86|337.86|339.58|337.58|19
1726759590000|2024-09-19 15:26:30|339.59|337.59|339.53|337.53|339.59|337.59|339.39|337.39|17
1726759600000|2024-09-19 15:26:40|339.54|337.54|339.49|337.49|339.54|337.54|339.48|337.48|15
1726759620000|2024-09-19 15:27:00|339.5|337.5|339.5|337.5|339.55|337.55|339.48|337.48|13
1726759630000|2024-09-19 15:27:10|339.44|337.44|339.5|337.5|339.5|337.5|339.44|337.44|2
1726759640000|2024-09-19 15:27:20|339.49|337.49|339.54|337.54|339.58|337.58|339.49|337.49|12
1726759650000|2024-09-19 15:27:30|339.55|337.55|339.49|337.49|339.55|337.55|339.48|337.48|14
1726759660000|2024-09-19 15:27:40|339.51|337.51|339.5|337.5|339.53|337.53|339.49|337.49|7
1726759670000|2024-09-19 15:27:50|339.51|337.51|339.48|337.48|339.53|337.53|339.44|337.44|17
1726759680000|2024-09-19 15:28:00|339.5|337.5|339.53|337.53|339.53|337.53|339.5|337.5|5
1726759690000|2024-09-19 15:28:10|339.51|337.51|339.52|337.52|339.52|337.52|339.51|337.51|2
1726759710000|2024-09-19 15:28:30|339.49|337.49|339.53|337.53|339.56|337.56|339.49|337.49|15
1726759720000|2024-09-19 15:28:40|339.54|337.54|339.53|337.53|339.55|337.55|339.53|337.53|6
1726759730000|2024-09-19 15:28:50|339.49|337.49|339.5|337.5|339.52|337.52|339.45|337.45|15
1726759740000|2024-09-19 15:29:00|339.51|337.51|339.55|337.55|339.57|337.57|339.51|337.51|7
1726759750000|2024-09-19 15:29:10|339.53|337.53|339.51|337.51|339.56|337.56|339.49|337.49|17
1726759760000|2024-09-19 15:29:20|339.54|337.54|339.56|337.56|339.56|337.56|339.53|337.53|7
1726759770000|2024-09-19 15:29:30|339.55|337.55|339.54|337.54|339.55|337.55|339.54|337.54|2
1726759780000|2024-09-19 15:29:40|339.49|337.49|339.54|337.54|339.54|337.54|339.49|337.49|2
1726759800000|2024-09-19 15:30:00|339.55|337.55|339.53|337.53|339.55|337.55|339.53|337.53|4
1726759810000|2024-09-19 15:30:10|339.51|337.51|339.47|337.47|339.51|337.51|339.47|337.47|3
1726759820000|2024-09-19 15:30:20|339.5|337.5|339.5|337.5|339.52|337.52|339.47|337.47|7
1726759830000|2024-09-19 15:30:30|339.51|337.51|339.55|337.55|339.63|337.63|339.51|337.51|21
1726759840000|2024-09-19 15:30:40|339.56|337.56|339.55|337.55|339.59|337.59|339.53|337.53|17
1726759850000|2024-09-19 15:30:50|339.56|337.56|339.57|337.57|339.6|337.6|339.54|337.54|14
1726759860000|2024-09-19 15:31:00|339.56|337.56|339.51|337.51|339.58|337.58|339.51|337.51|8
1726759870000|2024-09-19 15:31:10|339.54|337.54|339.54|337.54|339.54|337.54|339.53|337.53|7
1726759880000|2024-09-19 15:31:20|339.53|337.53|339.49|337.49|339.55|337.55|339.46|337.46|15
1726759890000|2024-09-19 15:31:30|339.51|337.51|339.51|337.51|339.51|337.51|339.49|337.49|4
1726759900000|2024-09-19 15:31:40|339.5|337.5|339.51|337.51|339.51|337.51|339.5|337.5|2
1726759940000|2024-09-19 15:32:20|339.47|337.47|339.46|337.46|339.51|337.51|339.46|337.46|7
1726759950000|2024-09-19 15:32:30|339.45|337.45|339.33|337.33|339.45|337.45|339.32|337.32|11
1726759960000|2024-09-19 15:32:40|339.32|337.32|339.34|337.34|339.35|337.35|339.3|337.3|20
1726759970000|2024-09-19 15:32:50|339.35|337.35|339.32|337.32|339.35|337.35|339.32|337.32|12
1726759980000|2024-09-19 15:33:00|339.33|337.33|339.08|337.08|339.35|337.35|339.07|337.07|27
1726759990000|2024-09-19 15:33:10|339.1|337.1|339.03|337.03|339.1|337.1|338.96|336.96|21
1726760000000|2024-09-19 15:33:20|339.11|337.11|339.26|337.26|339.26|337.26|339.09|337.09|12
1726760030000|2024-09-19 15:33:50|339.21|337.21|339.19|337.19|339.21|337.21|339.19|337.19|3
1726760040000|2024-09-19 15:34:00|339.2|337.2|339.25|337.25|339.25|337.25|339.12|337.12|18
1726760050000|2024-09-19 15:34:10|339.26|337.26|339.26|337.26|339.26|337.26|339.26|337.26|1
1726760060000|2024-09-19 15:34:20|339.28|337.28|339.28|337.28|339.28|337.28|339.28|337.28|1
1726760070000|2024-09-19 15:34:30|339.3|337.3|339.26|337.26|339.3|337.3|339.26|337.26|3
1726760080000|2024-09-19 15:34:40|339.24|337.24|339.26|337.26|339.26|337.26|339.24|337.24|4
1726760090000|2024-09-19 15:34:50|339.28|337.28|339.35|337.35|339.35|337.35|339.28|337.28|5
1726760110000|2024-09-19 15:35:10|339.31|337.31|339.52|337.52|339.56|337.56|339.31|337.31|13
1726760120000|2024-09-19 15:35:20|339.53|337.53|339.54|337.54|339.57|337.57|339.52|337.52|11
1726760130000|2024-09-19 15:35:30|339.55|337.55|339.54|337.54|339.57|337.57|339.52|337.52|15
1726760150000|2024-09-19 15:35:50|339.6|337.6|339.68|337.68|339.68|337.68|339.6|337.6|2
1726760160000|2024-09-19 15:36:00|339.65|337.65|339.68|337.68|339.68|337.68|339.65|337.65|2
1726760170000|2024-09-19 15:36:10|339.61|337.61|339.63|337.63|339.63|337.63|339.58|337.58|14
1726760180000|2024-09-19 15:36:20|339.64|337.64|339.58|337.58|339.64|337.64|339.56|337.56|9
1726760190000|2024-09-19 15:36:30|339.57|337.57|339.62|337.62|339.63|337.63|339.57|337.57|14
1726760200000|2024-09-19 15:36:40|339.61|337.61|339.65|337.65|339.66|337.66|339.61|337.61|17
1726760210000|2024-09-19 15:36:50|339.66|337.66|339.64|337.64|339.66|337.66|339.61|337.61|21
1726760220000|2024-09-19 15:37:00|339.65|337.65|339.57|337.57|339.66|337.66|339.57|337.57|11
1726760230000|2024-09-19 15:37:10|339.55|337.55|339.55|337.55|339.57|337.57|339.53|337.53|11
1726760240000|2024-09-19 15:37:20|339.54|337.54|339.56|337.56|339.57|337.57|339.54|337.54|14
1726760250000|2024-09-19 15:37:30|339.55|337.55|339.63|337.63|339.63|337.63|339.55|337.55|11
1726760260000|2024-09-19 15:37:40|339.64|337.64|339.66|337.66|339.66|337.66|339.64|337.64|13
1726760270000|2024-09-19 15:37:50|339.65|337.65|339.63|337.63|339.66|337.66|339.62|337.62|13
1726760280000|2024-09-19 15:38:00|339.64|337.64|339.63|337.63|339.64|337.64|339.63|337.63|8
1726760290000|2024-09-19 15:38:10|339.64|337.64|339.65|337.65|339.67|337.67|339.6|337.6|13
1726760300000|2024-09-19 15:38:20|339.68|337.68|339.62|337.62|339.68|337.68|339.62|337.62|13
1726760310000|2024-09-19 15:38:30|339.63|337.63|339.64|337.64|339.66|337.66|339.63|337.63|14
1726760320000|2024-09-19 15:38:40|339.66|337.66|339.67|337.67|339.68|337.68|339.64|337.64|10
1726760330000|2024-09-19 15:38:50|339.68|337.68|339.67|337.67|339.68|337.68|339.66|337.66|4
1726760340000|2024-09-19 15:39:00|339.68|337.68|339.66|337.66|339.68|337.68|339.66|337.66|7
1726760350000|2024-09-19 15:39:10|339.65|337.65|339.65|337.65|339.65|337.65|339.65|337.65|1
1726760360000|2024-09-19 15:39:20|339.64|337.64|339.71|337.71|339.71|337.71|339.64|337.64|3
1726760370000|2024-09-19 15:39:30|339.72|337.72|339.8|337.8|339.8|337.8|339.72|337.72|14
1726760380000|2024-09-19 15:39:40|339.88|337.88|339.9|337.9|339.9|337.9|339.88|337.88|2
1726760390000|2024-09-19 15:39:50|339.91|337.91|339.87|337.87|339.91|337.91|339.87|337.87|6
1726760410000|2024-09-19 15:40:10|339.86|337.86|339.88|337.88|339.88|337.88|339.84|337.84|5
1726760420000|2024-09-19 15:40:20|339.89|337.89|339.92|337.92|339.92|337.92|339.89|337.89|4
1726760430000|2024-09-19 15:40:30|340.08|338.08|340.14|338.14|340.14|338.14|340.08|338.08|6
1726760440000|2024-09-19 15:40:40|340.15|338.15|340.24|338.24|340.24|338.24|340.15|338.15|11
1726760450000|2024-09-19 15:40:50|340.25|338.25|340.39|338.39|340.39|338.39|340.25|338.25|5
1726760460000|2024-09-19 15:41:00|340.4|338.4|340.37|338.37|340.4|338.4|340.37|338.37|2
1726760470000|2024-09-19 15:41:10|340.38|338.38|340.38|338.38|340.39|338.39|340.38|338.38|3
1726760480000|2024-09-19 15:41:20|340.37|338.37|340.35|338.35|340.37|338.37|340.34|338.34|5
1726760490000|2024-09-19 15:41:30|340.36|338.36|340.39|338.39|340.39|338.39|340.36|338.36|3
1726760500000|2024-09-19 15:41:40|340.4|338.4|340.4|338.4|340.4|338.4|340.4|338.4|1
1726760510000|2024-09-19 15:41:50|340.42|338.42|340.42|338.42|340.42|338.42|340.42|338.42|1
1726760520000|2024-09-19 15:42:00|340.39|338.39|340.39|338.39|340.42|338.42|340.38|338.38|6
1726760550000|2024-09-19 15:42:30|340.41|338.41|340.41|338.41|340.41|338.41|340.41|338.41|1
1726760560000|2024-09-19 15:42:40|340.39|338.39|340.4|338.4|340.4|338.4|340.36|338.36|6
1726760570000|2024-09-19 15:42:50|340.42|338.42|340.42|338.42|340.42|338.42|340.39|338.39|5
1726760580000|2024-09-19 15:43:00|340.43|338.43|340.43|338.43|340.43|338.43|340.43|338.43|1
1726760590000|2024-09-19 15:43:10|340.4|338.4|340.41|338.41|340.41|338.41|340.38|338.38|10
1726760600000|2024-09-19 15:43:20|340.38|338.38|340.41|338.41|340.41|338.41|340.38|338.38|3
1726760610000|2024-09-19 15:43:30|340.43|338.43|340.45|338.45|340.45|338.45|340.39|338.39|3
1726760620000|2024-09-19 15:43:40|340.42|338.42|340.43|338.43|340.43|338.43|340.42|338.42|2
1726760630000|2024-09-19 15:43:50|340.45|338.45|340.43|338.43|340.45|338.45|340.43|338.43|2
1726760640000|2024-09-19 15:44:00|340.48|338.48|340.49|338.49|340.5|338.5|340.47|338.47|6
1726760650000|2024-09-19 15:44:10|340.47|338.47|340.48|338.48|340.48|338.48|340.47|338.47|4
1726760660000|2024-09-19 15:44:20|340.49|338.49|340.48|338.48|340.49|338.49|340.47|338.47|6
1726760670000|2024-09-19 15:44:30|340.49|338.49|340.49|338.49|340.51|338.51|340.49|338.49|3
1726760680000|2024-09-19 15:44:40|340.47|338.47|340.46|338.46|340.47|338.47|340.45|338.45|6
1726760690000|2024-09-19 15:44:50|340.47|338.47|340.48|338.48|340.48|338.48|340.47|338.47|2
1726760700000|2024-09-19 15:45:00|340.47|338.47|340.46|338.46|340.47|338.47|340.41|338.41|10
1726760710000|2024-09-19 15:45:10|340.47|338.47|340.47|338.47|340.49|338.49|340.47|338.47|4
1726760720000|2024-09-19 15:45:20|340.48|338.48|340.49|338.49|340.52|338.52|340.47|338.47|5
1726760730000|2024-09-19 15:45:30|340.52|338.52|340.49|338.49|340.52|338.52|340.49|338.49|2
1726760740000|2024-09-19 15:45:40|340.51|338.51|340.54|338.54|340.54|338.54|340.51|338.51|2
1726760760000|2024-09-19 15:46:00|340.56|338.56|340.53|338.53|340.56|338.56|340.53|338.53|2
1726760770000|2024-09-19 15:46:10|340.55|338.55|340.55|338.55|340.55|338.55|340.55|338.55|1
1726760790000|2024-09-19 15:46:30|340.67|338.67|340.73|338.73|340.73|338.73|340.67|338.67|2
1726760800000|2024-09-19 15:46:40|340.71|338.71|340.69|338.69|340.72|338.72|340.68|338.68|14
1726760810000|2024-09-19 15:46:50|340.68|338.68|340.7|338.7|340.7|338.7|340.68|338.68|6
1726760820000|2024-09-19 15:47:00|340.68|338.68|340.7|338.7|340.77|338.77|340.68|338.68|12
1726760830000|2024-09-19 15:47:10|340.69|338.69|340.56|338.56|340.69|338.69|340.56|338.56|13
1726760840000|2024-09-19 15:47:20|340.57|338.57|340.7|338.7|340.7|338.7|340.57|338.57|9
1726760850000|2024-09-19 15:47:30|340.71|338.71|340.77|338.77|340.78|338.78|340.71|338.71|10
1726760860000|2024-09-19 15:47:40|340.74|338.74|340.72|338.72|340.76|338.76|340.7|338.7|6
1726760870000|2024-09-19 15:47:50|340.71|338.71|340.71|338.71|340.71|338.71|340.71|338.71|1
1726760880000|2024-09-19 15:48:00|340.69|338.69|340.79|338.79|340.79|338.79|340.69|338.69|15
1726760890000|2024-09-19 15:48:10|340.75|338.75|340.78|338.78|340.79|338.79|340.75|338.75|8
1726760900000|2024-09-19 15:48:20|340.79|338.79|340.8|338.8|340.8|338.8|340.79|338.79|2
1726760910000|2024-09-19 15:48:30|340.79|338.79|340.84|338.84|340.85|338.85|340.79|338.79|7
1726760920000|2024-09-19 15:48:40|340.86|338.86|341.04|339.04|341.07|339.07|340.86|338.86|6
1726760930000|2024-09-19 15:48:50|341.07|339.07|341.09|339.09|341.09|339.09|341.07|339.07|2
1726760940000|2024-09-19 15:49:00|341.06|339.06|341.04|339.04|341.06|339.06|341.04|339.04|3
1726760950000|2024-09-19 15:49:10|341.02|339.02|340.99|338.99|341.02|339.02|340.94|338.94|7
1726760960000|2024-09-19 15:49:20|341|339|341.13|339.13|341.13|339.13|341|339|5
1726760970000|2024-09-19 15:49:30|341.09|339.09|341.08|339.08|341.09|339.09|341.08|339.08|2
1726760980000|2024-09-19 15:49:40|341.1|339.1|341.1|339.1|341.1|339.1|341.1|339.1|1
1726760990000|2024-09-19 15:49:50|341.11|339.11|341.14|339.14|341.16|339.16|341.09|339.09|12
1726761000000|2024-09-19 15:50:00|341.15|339.15|341.16|339.16|341.16|339.16|341.13|339.13|4
1726761010000|2024-09-19 15:50:10|341.13|339.13|341.13|339.13|341.18|339.18|341.13|339.13|9
1726761020000|2024-09-19 15:50:20|341.11|339.11|341.15|339.15|341.15|339.15|341.07|339.07|7
1726761030000|2024-09-19 15:50:30|341.16|339.16|340.89|338.89|341.16|339.16|340.89|338.89|14
1726761040000|2024-09-19 15:50:40|340.85|338.85|340.89|338.89|340.89|338.89|340.85|338.85|10
1726761050000|2024-09-19 15:50:50|340.9|338.9|341.04|339.04|341.06|339.06|340.89|338.89|11
1726761060000|2024-09-19 15:51:00|341.05|339.05|340.97|338.97|341.05|339.05|340.93|338.93|17
1726761070000|2024-09-19 15:51:10|340.96|338.96|340.96|338.96|340.96|338.96|340.96|338.96|1
1726761080000|2024-09-19 15:51:20|341.04|339.04|341|339|341.07|339.07|341|339|18
1726761090000|2024-09-19 15:51:30|340.99|338.99|341.03|339.03|341.04|339.04|340.9|338.9|14
1726761100000|2024-09-19 15:51:40|341.02|339.02|341.16|339.16|341.17|339.17|341.02|339.02|13
1726761110000|2024-09-19 15:51:50|341.13|339.13|341.17|339.17|341.17|339.17|341.09|339.09|11
1726761120000|2024-09-19 15:52:00|341.13|339.13|340.98|338.98|341.13|339.13|340.98|338.98|16
1726761130000|2024-09-19 15:52:10|340.97|338.97|340.88|338.88|340.97|338.97|340.84|338.84|19
1726761140000|2024-09-19 15:52:20|340.86|338.86|340.92|338.92|340.92|338.92|340.84|338.84|13
1726761150000|2024-09-19 15:52:30|340.91|338.91|340.91|338.91|340.95|338.95|340.89|338.89|17
1726761160000|2024-09-19 15:52:40|340.93|338.93|340.94|338.94|340.94|338.94|340.91|338.91|3
1726761170000|2024-09-19 15:52:50|340.92|338.92|340.99|338.99|341.03|339.03|340.92|338.92|14
1726761180000|2024-09-19 15:53:00|340.97|338.97|340.94|338.94|340.99|338.99|340.93|338.93|12
1726761190000|2024-09-19 15:53:10|340.95|338.95|340.76|338.76|340.95|338.95|340.73|338.73|14
1726761200000|2024-09-19 15:53:20|340.74|338.74|340.84|338.84|340.84|338.84|340.74|338.74|19
1726761210000|2024-09-19 15:53:30|340.83|338.83|340.78|338.78|340.83|338.83|340.73|338.73|8
1726761220000|2024-09-19 15:53:40|340.79|338.79|340.83|338.83|340.83|338.83|340.77|338.77|17
1726761230000|2024-09-19 15:53:50|340.81|338.81|340.91|338.91|340.91|338.91|340.81|338.81|8
1726761240000|2024-09-19 15:54:00|340.92|338.92|340.92|338.92|340.93|338.93|340.91|338.91|16
1726761250000|2024-09-19 15:54:10|340.93|338.93|340.91|338.91|340.93|338.93|340.91|338.91|5
1726761260000|2024-09-19 15:54:20|340.9|338.9|340.93|338.93|340.94|338.94|340.83|338.83|13
1726761270000|2024-09-19 15:54:30|340.94|338.94|341|339|341.01|339.01|340.93|338.93|15
1726761280000|2024-09-19 15:54:40|341.04|339.04|341|339|341.04|339.04|341|339|5
1726761290000|2024-09-19 15:54:50|340.99|338.99|340.95|338.95|341.02|339.02|340.95|338.95|9
1726761300000|2024-09-19 15:55:00|340.94|338.94|340.91|338.91|340.95|338.95|340.87|338.87|12
1726761310000|2024-09-19 15:55:10|340.9|338.9|340.86|338.86|340.91|338.91|340.86|338.86|6
1726761320000|2024-09-19 15:55:20|340.9|338.9|340.82|338.82|340.9|338.9|340.82|338.82|19
1726761330000|2024-09-19 15:55:30|340.89|338.89|340.97|338.97|340.97|338.97|340.89|338.89|18
1726761340000|2024-09-19 15:55:40|340.99|338.99|340.99|338.99|341|339|340.98|338.98|4
1726761350000|2024-09-19 15:55:50|341|339|340.95|338.95|341|339|340.85|338.85|17
1726761360000|2024-09-19 15:56:00|340.94|338.94|340.91|338.91|340.95|338.95|340.89|338.89|16
1726761370000|2024-09-19 15:56:10|340.92|338.92|340.98|338.98|341|339|340.92|338.92|21
1726761380000|2024-09-19 15:56:20|340.93|338.93|340.93|338.93|340.94|338.94|340.89|338.89|9
1726761390000|2024-09-19 15:56:30|340.97|338.97|341.01|339.01|341.01|339.01|340.96|338.96|18
1726761400000|2024-09-19 15:56:40|341|339|341.01|339.01|341.06|339.06|340.99|338.99|20
1726761410000|2024-09-19 15:56:50|341.02|339.02|341.02|339.02|341.04|339.04|341.02|339.02|4
1726761420000|2024-09-19 15:57:00|341.05|339.05|341.09|339.09|341.12|339.12|341.05|339.05|14
1726761430000|2024-09-19 15:57:10|341.08|339.08|341.08|339.08|341.08|339.08|341.08|339.08|1
1726761440000|2024-09-19 15:57:20|341.09|339.09|341.08|339.08|341.14|339.14|341.08|339.08|13
1726761450000|2024-09-19 15:57:30|341.07|339.07|341.19|339.19|341.19|339.19|341.07|339.07|8
1726761460000|2024-09-19 15:57:40|341.17|339.17|341.17|339.17|341.17|339.17|341.17|339.17|1
1726761470000|2024-09-19 15:57:50|341.18|339.18|341.19|339.19|341.19|339.19|341.14|339.14|7
1726761500000|2024-09-19 15:58:20|341.21|339.21|341.24|339.24|341.24|339.24|341.21|339.21|3
1726761510000|2024-09-19 15:58:30|341.25|339.25|341.27|339.27|341.27|339.27|341.24|339.24|4
1726761520000|2024-09-19 15:58:40|341.21|339.21|341.22|339.22|341.22|339.22|341.21|339.21|2
1726761530000|2024-09-19 15:58:50|341.23|339.23|341.25|339.25|341.25|339.25|341.22|339.22|4
1726761540000|2024-09-19 15:59:00|341.22|339.22|341.21|339.21|341.22|339.22|341.21|339.21|2
1726761550000|2024-09-19 15:59:10|341.19|339.19|341.25|339.25|341.25|339.25|341.19|339.19|6
1726761560000|2024-09-19 15:59:20|341.22|339.22|341.24|339.24|341.24|339.24|341.22|339.22|2
1726761570000|2024-09-19 15:59:30|341.22|339.22|341.22|339.22|341.22|339.22|341.22|339.22|1
1726761580000|2024-09-19 15:59:40|341.23|339.23|341.25|339.25|341.25|339.25|341.23|339.23|5
1726761590000|2024-09-19 15:59:50|341.24|339.24|341.22|339.22|341.24|339.24|341.21|339.21|7
1726761600000|2024-09-19 16:00:00|341.21|339.21|341.19|339.19|341.23|339.23|341.19|339.19|10
1726761620000|2024-09-19 16:00:20|341.21|339.21|341.25|339.25|341.25|339.25|341.21|339.21|4
1726761640000|2024-09-19 16:00:40|341.26|339.26|341.26|339.26|341.26|339.26|341.26|339.26|1
1726761650000|2024-09-19 16:00:50|341.27|339.27|341.28|339.28|341.28|339.28|341.27|339.27|2
1726761660000|2024-09-19 16:01:00|341.31|339.31|341.26|339.26|341.31|339.31|341.21|339.21|7
1726761670000|2024-09-19 16:01:10|341.27|339.27|341.36|339.36|341.4|339.4|341.27|339.27|10
1726761680000|2024-09-19 16:01:20|341.37|339.37|341.39|339.39|341.39|339.39|341.37|339.37|3
1726761690000|2024-09-19 16:01:30|341.41|339.41|341.43|339.43|341.43|339.43|341.41|339.41|3
1726761700000|2024-09-19 16:01:40|341.59|339.59|341.76|339.76|341.76|339.76|341.59|339.59|12
1726761710000|2024-09-19 16:01:50|341.74|339.74|341.88|339.88|341.88|339.88|341.74|339.74|10
1726761720000|2024-09-19 16:02:00|341.86|339.86|341.91|339.91|341.91|339.91|341.86|339.86|17
1726761730000|2024-09-19 16:02:10|341.92|339.92|342.07|340.07|342.07|340.07|341.9|339.9|13
1726761740000|2024-09-19 16:02:20|342.09|340.09|342.15|340.15|342.15|340.15|342.08|340.08|7
1726761750000|2024-09-19 16:02:30|342.16|340.16|342.16|340.16|342.2|340.2|342.16|340.16|10
1726761770000|2024-09-19 16:02:50|342.1|340.1|342.07|340.07|342.1|340.1|342.06|340.06|8
1726761780000|2024-09-19 16:03:00|342.06|340.06|342.17|340.17|342.17|340.17|342.05|340.05|14
1726761790000|2024-09-19 16:03:10|342.18|340.18|342.17|340.17|342.18|340.18|342.16|340.16|3
1726761800000|2024-09-19 16:03:20|342.19|340.19|342.17|340.17|342.25|340.25|342.17|340.17|10
1726761810000|2024-09-19 16:03:30|342.18|340.18|342.21|340.21|342.21|340.21|342.18|340.18|3
1726761820000|2024-09-19 16:03:40|342.19|340.19|342.23|340.23|342.23|340.23|342.17|340.17|9
1726761830000|2024-09-19 16:03:50|342.2|340.2|342.37|340.37|342.41|340.41|342.16|340.16|7
1726761850000|2024-09-19 16:04:10|342.4|340.4|342.43|340.43|342.43|340.43|342.37|340.37|8
1726761860000|2024-09-19 16:04:20|342.44|340.44|342.37|340.37|342.5|340.5|342.37|340.37|9
1726761870000|2024-09-19 16:04:30|342.41|340.41|342.47|340.47|342.48|340.48|342.37|340.37|18
1726761880000|2024-09-19 16:04:40|342.48|340.48|342.44|340.44|342.48|340.48|342.42|340.42|9
1726761890000|2024-09-19 16:04:50|342.45|340.45|342.5|340.5|342.5|340.5|342.45|340.45|4
1726761900000|2024-09-19 16:05:00|342.47|340.47|342.37|340.37|342.47|340.47|342.37|340.37|7
1726761910000|2024-09-19 16:05:10|342.36|340.36|342.36|340.36|342.37|340.37|342.3|340.3|8
1726761920000|2024-09-19 16:05:20|342.37|340.37|342.37|340.37|342.37|340.37|342.36|340.36|5
1726761930000|2024-09-19 16:05:30|342.31|340.31|342.37|340.37|342.37|340.37|342.31|340.31|2
1726761940000|2024-09-19 16:05:40|342.42|340.42|342.38|340.38|342.48|340.48|342.37|340.37|10
1726761950000|2024-09-19 16:05:50|342.37|340.37|342.37|340.37|342.42|340.42|342.37|340.37|7
1726761970000|2024-09-19 16:06:10|342.3|340.3|342.24|340.24|342.3|340.3|342.22|340.22|8
1726761980000|2024-09-19 16:06:20|342.25|340.25|342.29|340.29|342.3|340.3|342.25|340.25|6
1726761990000|2024-09-19 16:06:30|342.28|340.28|342.31|340.31|342.32|340.32|342.25|340.25|7
1726762000000|2024-09-19 16:06:40|342.29|340.29|342.5|340.5|342.5|340.5|342.29|340.29|16
1726762010000|2024-09-19 16:06:50|342.51|340.51|342.57|340.57|342.57|340.57|342.51|340.51|7
1726762020000|2024-09-19 16:07:00|342.55|340.55|342.5|340.5|342.55|340.55|342.5|340.5|4
1726762030000|2024-09-19 16:07:10|342.54|340.54|342.6|340.6|342.6|340.6|342.5|340.5|14
1726762040000|2024-09-19 16:07:20|342.56|340.56|342.54|340.54|342.61|340.61|342.54|340.54|12
1726762050000|2024-09-19 16:07:30|342.55|340.55|342.7|340.7|342.7|340.7|342.54|340.54|20
1726762060000|2024-09-19 16:07:40|342.71|340.71|343.01|341.01|343.02|341.02|342.71|340.71|11
1726762070000|2024-09-19 16:07:50|343.02|341.02|343.01|341.01|343.05|341.05|343.01|341.01|5
1726762090000|2024-09-19 16:08:10|343.03|341.03|343.18|341.18|343.18|341.18|343.03|341.03|12
1726762100000|2024-09-19 16:08:20|343.19|341.19|343.24|341.24|343.24|341.24|343.19|341.19|6
1726762110000|2024-09-19 16:08:30|343.25|341.25|343.31|341.31|343.34|341.34|343.24|341.24|15
1726762120000|2024-09-19 16:08:40|343.33|341.33|343.44|341.44|343.44|341.44|343.33|341.33|4
1726762130000|2024-09-19 16:08:50|343.39|341.39|343.43|341.43|343.43|341.43|343.37|341.37|5
1726762140000|2024-09-19 16:09:00|343.4|341.4|343.43|341.43|343.46|341.46|343.39|341.39|9
1726762150000|2024-09-19 16:09:10|343.44|341.44|343.67|341.67|343.67|341.67|343.44|341.44|5
1726762160000|2024-09-19 16:09:20|343.68|341.68|343.73|341.73|343.74|341.74|343.63|341.63|9
1726762170000|2024-09-19 16:09:30|343.75|341.75|343.78|341.78|343.8|341.8|343.75|341.75|7
1726762180000|2024-09-19 16:09:40|343.82|341.82|343.81|341.81|343.85|341.85|343.78|341.78|8
1726762190000|2024-09-19 16:09:50|343.83|341.83|343.79|341.79|343.85|341.85|343.78|341.78|5
1726762200000|2024-09-19 16:10:00|343.78|341.78|343.87|341.87|343.87|341.87|343.78|341.78|8
1726762210000|2024-09-19 16:10:10|343.85|341.85|343.89|341.89|343.89|341.89|343.85|341.85|9
1726762220000|2024-09-19 16:10:20|343.86|341.86|343.92|341.92|343.92|341.92|343.86|341.86|9
1726762230000|2024-09-19 16:10:30|343.94|341.94|343.98|341.98|343.98|341.98|343.94|341.94|6
1726762240000|2024-09-19 16:10:40|343.97|341.97|343.92|341.92|343.97|341.97|343.89|341.89|16
1726762250000|2024-09-19 16:10:50|343.88|341.88|343.83|341.83|343.88|341.88|343.83|341.83|7
1726762260000|2024-09-19 16:11:00|343.84|341.84|343.83|341.83|343.86|341.86|343.83|341.83|4
1726762270000|2024-09-19 16:11:10|343.79|341.79|343.71|341.71|343.79|341.79|343.71|341.71|9
1726762280000|2024-09-19 16:11:20|343.75|341.75|343.95|341.95|343.95|341.95|343.75|341.75|17
1726762290000|2024-09-19 16:11:30|343.94|341.94|343.86|341.86|343.94|341.94|343.85|341.85|8
1726762300000|2024-09-19 16:11:40|343.85|341.85|343.48|341.48|343.85|341.85|343.48|341.48|15
1726762310000|2024-09-19 16:11:50|343.49|341.49|343.46|341.46|343.55|341.55|343.46|341.46|20
1726762320000|2024-09-19 16:12:00|343.41|341.41|342.62|340.62|343.45|341.45|342.62|340.62|24
1726762330000|2024-09-19 16:12:10|342.57|340.57|342.54|340.54|342.6|340.6|342.45|340.45|21
1726762340000|2024-09-19 16:12:20|342.46|340.46|342.18|340.18|342.46|340.46|342.18|340.18|10
1726762350000|2024-09-19 16:12:30|342.13|340.13|342.25|340.25|342.25|340.25|341.95|339.95|18
1726762360000|2024-09-19 16:12:40|342.27|340.27|342.35|340.35|342.35|340.35|342.25|340.25|4
1726762370000|2024-09-19 16:12:50|342.4|340.4|342.27|340.27|342.4|340.4|342.19|340.19|15
1726762380000|2024-09-19 16:13:00|342.26|340.26|342.55|340.55|342.55|340.55|342.24|340.24|13
1726762390000|2024-09-19 16:13:10|342.54|340.54|342.59|340.59|342.63|340.63|342.43|340.43|8
1726762400000|2024-09-19 16:13:20|342.6|340.6|342.88|340.88|342.91|340.91|342.6|340.6|10
1726762410000|2024-09-19 16:13:30|342.89|340.89|342.77|340.77|342.89|340.89|342.76|340.76|13
1726762420000|2024-09-19 16:13:40|342.85|340.85|342.66|340.66|342.93|340.93|342.66|340.66|15
1726762430000|2024-09-19 16:13:50|342.67|340.67|342.67|340.67|342.69|340.69|342.67|340.67|3
1726762440000|2024-09-19 16:14:00|342.73|340.73|342.39|340.39|342.75|340.75|342.39|340.39|17
1726762450000|2024-09-19 16:14:10|342.42|340.42|342.86|340.86|342.86|340.86|342.39|340.39|21
1726762460000|2024-09-19 16:14:20|342.9|340.9|342.9|340.9|342.95|340.95|342.89|340.89|18
1726762470000|2024-09-19 16:14:30|342.94|340.94|342.95|340.95|342.97|340.97|342.94|340.94|5
1726762480000|2024-09-19 16:14:40|342.89|340.89|342.84|340.84|342.89|340.89|342.83|340.83|5
1726762490000|2024-09-19 16:14:50|342.89|340.89|342.95|340.95|342.95|340.95|342.83|340.83|8
1726762500000|2024-09-19 16:15:00|342.93|340.93|342.91|340.91|342.93|340.93|342.91|340.91|3
1726762510000|2024-09-19 16:15:10|342.93|340.93|342.95|340.95|342.97|340.97|342.91|340.91|6
1726762520000|2024-09-19 16:15:20|342.97|340.97|342.99|340.99|342.99|340.99|342.97|340.97|2
1726762530000|2024-09-19 16:15:30|342.95|340.95|342.98|340.98|343.02|341.02|342.94|340.94|9
1726762540000|2024-09-19 16:15:40|343.01|341.01|343.02|341.02|343.02|341.02|342.96|340.96|19
1726762550000|2024-09-19 16:15:50|343.03|341.03|343.32|341.32|343.35|341.35|342.98|340.98|11
1726762560000|2024-09-19 16:16:00|343.3|341.3|343.98|341.98|343.98|341.98|343.27|341.27|18
1726762570000|2024-09-19 16:16:10|343.97|341.97|343.98|341.98|343.98|341.98|343.94|341.94|5
1726762580000|2024-09-19 16:16:20|343.97|341.97|343.92|341.92|343.97|341.97|343.83|341.83|16
1726762590000|2024-09-19 16:16:30|343.84|341.84|343.81|341.81|343.86|341.86|343.8|341.8|13
1726762600000|2024-09-19 16:16:40|343.82|341.82|343.54|341.54|343.84|341.84|343.46|341.46|21
1726762610000|2024-09-19 16:16:50|343.5|341.5|343.41|341.41|343.5|341.5|343.41|341.41|16
1726762620000|2024-09-19 16:17:00|343.42|341.42|343.33|341.33|343.62|341.62|343.32|341.32|25
1726762630000|2024-09-19 16:17:10|343.32|341.32|343.3|341.3|343.36|341.36|343.25|341.25|15
1726762640000|2024-09-19 16:17:20|343.29|341.29|343.08|341.08|343.31|341.31|343.08|341.08|17
1726762650000|2024-09-19 16:17:30|343.09|341.09|342.99|340.99|343.13|341.13|342.99|340.99|17
1726762660000|2024-09-19 16:17:40|343|341|343.17|341.17|343.19|341.19|343|341|15
1726762670000|2024-09-19 16:17:50|343.15|341.15|343.2|341.2|343.21|341.21|343.01|341.01|25
1726762680000|2024-09-19 16:18:00|343.18|341.18|343.15|341.15|343.18|341.18|343.07|341.07|20
1726762690000|2024-09-19 16:18:10|343.14|341.14|343.29|341.29|343.29|341.29|343.14|341.14|14
1726762700000|2024-09-19 16:18:20|343.3|341.3|343.31|341.31|343.33|341.33|343.26|341.26|16
1726762710000|2024-09-19 16:18:30|343.3|341.3|343.37|341.37|343.38|341.38|343.29|341.29|13
1726762720000|2024-09-19 16:18:40|343.41|341.41|343.39|341.39|343.41|341.41|343.32|341.32|16
1726762730000|2024-09-19 16:18:50|343.4|341.4|343.41|341.41|343.48|341.48|343.39|341.39|18
1726762740000|2024-09-19 16:19:00|343.42|341.42|343.56|341.56|343.56|341.56|343.4|341.4|17
1726762750000|2024-09-19 16:19:10|343.59|341.59|343.6|341.6|343.72|341.72|343.59|341.59|19
1726762760000|2024-09-19 16:19:20|343.54|341.54|343.51|341.51|343.54|341.54|343.48|341.48|16
1726762770000|2024-09-19 16:19:30|343.52|341.52|343.6|341.6|343.66|341.66|343.5|341.5|24
1726762780000|2024-09-19 16:19:40|343.61|341.61|343.52|341.52|343.63|341.63|343.52|341.52|16
1726762790000|2024-09-19 16:19:50|343.46|341.46|343.35|341.35|343.46|341.46|343.35|341.35|15
1726762800000|2024-09-19 16:20:00|343.39|341.39|343.47|341.47|343.57|341.57|343.36|341.36|30
1726762810000|2024-09-19 16:20:10|343.49|341.49|343.63|341.63|343.68|341.68|343.49|341.49|24
1726762820000|2024-09-19 16:20:20|343.64|341.64|343.96|341.96|343.97|341.97|343.64|341.64|22
1726762830000|2024-09-19 16:20:30|343.97|341.97|343.98|341.98|343.99|341.99|343.96|341.96|7
1726762840000|2024-09-19 16:20:40|343.97|341.97|343.96|341.96|343.97|341.97|343.96|341.96|2
1726762850000|2024-09-19 16:20:50|343.95|341.95|343.86|341.86|343.97|341.97|343.82|341.82|21
1726762860000|2024-09-19 16:21:00|343.87|341.87|343.87|341.87|343.9|341.9|343.79|341.79|24
1726762870000|2024-09-19 16:21:10|343.85|341.85|343.97|341.97|343.98|341.98|343.85|341.85|25
1726762880000|2024-09-19 16:21:20|343.98|341.98|344.25|342.25|344.25|342.25|343.98|341.98|4
1726762890000|2024-09-19 16:21:30|344.24|342.24|344.26|342.26|344.26|342.26|344.19|342.19|23
1726762900000|2024-09-19 16:21:40|344.24|342.24|344.28|342.28|344.28|342.28|344.2|342.2|14
1726762910000|2024-09-19 16:21:50|344.3|342.3|344.28|342.28|344.3|342.3|344.28|342.28|2
1726762920000|2024-09-19 16:22:00|344.27|342.27|344.25|342.25|344.27|342.27|344.08|342.08|18
1726762930000|2024-09-19 16:22:10|344.24|342.24|344.28|342.28|344.29|342.29|344.24|342.24|10
1726762940000|2024-09-19 16:22:20|344.31|342.31|344.28|342.28|344.33|342.33|344.25|342.25|13
1726762950000|2024-09-19 16:22:30|344.27|342.27|344.26|342.26|344.27|342.27|344.24|342.24|8
1726762960000|2024-09-19 16:22:40|344.25|342.25|344.33|342.33|344.33|342.33|344.25|342.25|9
1726762970000|2024-09-19 16:22:50|344.34|342.34|344.28|342.28|344.36|342.36|344.28|342.28|7
1726762980000|2024-09-19 16:23:00|344.27|342.27|343.7|341.7|344.27|342.27|343.7|341.7|13
1726762990000|2024-09-19 16:23:10|343.69|341.69|343.78|341.78|343.78|341.78|343.5|341.5|15
1726763000000|2024-09-19 16:23:20|343.79|341.79|343.97|341.97|344.04|342.04|343.76|341.76|14
1726763010000|2024-09-19 16:23:30|343.98|341.98|344.02|342.02|344.03|342.03|343.85|341.85|7
1726763020000|2024-09-19 16:23:40|344|342|343.98|341.98|344|342|343.96|341.96|11
1726763030000|2024-09-19 16:23:50|343.97|341.97|343.9|341.9|343.98|341.98|343.86|341.86|11
1726763040000|2024-09-19 16:24:00|343.88|341.88|343.85|341.85|343.88|341.88|343.85|341.85|3
1726763050000|2024-09-19 16:24:10|343.84|341.84|343.51|341.51|343.87|341.87|343.4|341.4|27
1726763060000|2024-09-19 16:24:20|343.5|341.5|343.63|341.63|343.63|341.63|343.39|341.39|11
1726763070000|2024-09-19 16:24:30|343.64|341.64|343.88|341.88|343.88|341.88|343.6|341.6|6
1726763080000|2024-09-19 16:24:40|343.85|341.85|343.95|341.95|343.96|341.96|343.77|341.77|16
1726763090000|2024-09-19 16:24:50|343.96|341.96|343.96|341.96|343.96|341.96|343.96|341.96|1
1726763100000|2024-09-19 16:25:00|343.95|341.95|344.02|342.02|344.02|342.02|343.91|341.91|6
1726763110000|2024-09-19 16:25:10|343.98|341.98|343.89|341.89|344|342|343.89|341.89|7
1726763120000|2024-09-19 16:25:20|343.92|341.92|344.16|342.16|344.19|342.19|343.92|341.92|12
1726763130000|2024-09-19 16:25:30|344.2|342.2|344.15|342.15|344.32|342.32|344.12|342.12|16
1726763140000|2024-09-19 16:25:40|344.16|342.16|344.3|342.3|344.31|342.31|344.15|342.15|9
1726763150000|2024-09-19 16:25:50|344.34|342.34|344.3|342.3|344.38|342.38|344.29|342.29|10
1726763160000|2024-09-19 16:26:00|344.32|342.32|344.3|342.3|344.35|342.35|344.3|342.3|9
1726763180000|2024-09-19 16:26:20|344.36|342.36|344.45|342.45|344.45|342.45|344.36|342.36|9
1726763190000|2024-09-19 16:26:30|344.42|342.42|344.42|342.42|344.42|342.42|344.35|342.35|14
1726763200000|2024-09-19 16:26:40|344.44|342.44|344.44|342.44|344.5|342.5|344.42|342.42|7
1726763210000|2024-09-19 16:26:50|344.45|342.45|344.45|342.45|344.5|342.5|344.43|342.43|16
1726763220000|2024-09-19 16:27:00|344.48|342.48|344.42|342.42|344.5|342.5|344.42|342.42|12
1726763230000|2024-09-19 16:27:10|344.44|342.44|344.69|342.69|344.71|342.71|344.44|342.44|14
1726763240000|2024-09-19 16:27:20|344.66|342.66|344.85|342.85|344.87|342.87|344.59|342.59|25
1726763250000|2024-09-19 16:27:30|344.86|342.86|344.86|342.86|344.86|342.86|344.84|342.84|8
1726763260000|2024-09-19 16:27:40|344.88|342.88|345.03|343.03|345.04|343.04|344.86|342.86|10
1726763270000|2024-09-19 16:27:50|345.02|343.02|345.01|343.01|345.02|343.02|344.98|342.98|5
1726763280000|2024-09-19 16:28:00|345.03|343.03|344.81|342.81|345.03|343.03|344.79|342.79|17
1726763290000|2024-09-19 16:28:10|344.8|342.8|345|343|345.01|343.01|344.77|342.77|28
1726763300000|2024-09-19 16:28:20|345.01|343.01|345|343|345.07|343.07|345|343|15
1726763310000|2024-09-19 16:28:30|344.99|342.99|344.99|342.99|344.99|342.99|344.89|342.89|14
1726763320000|2024-09-19 16:28:40|345|343|345|343|345|343|344.91|342.91|15
1726763330000|2024-09-19 16:28:50|344.97|342.97|344.88|342.88|344.97|342.97|344.88|342.88|5
1726763340000|2024-09-19 16:29:00|344.87|342.87|344.86|342.86|344.87|342.87|344.83|342.83|10
1726763350000|2024-09-19 16:29:10|344.85|342.85|345.01|343.01|345.01|343.01|344.83|342.83|19
1726763360000|2024-09-19 16:29:20|345.02|343.02|345.02|343.02|345.04|343.04|344.98|342.98|11
1726763370000|2024-09-19 16:29:30|345.03|343.03|345|343|345.03|343.03|345|343|7
1726763380000|2024-09-19 16:29:40|345.01|343.01|345.06|343.06|345.06|343.06|345.01|343.01|7
1726763390000|2024-09-19 16:29:50|345.01|343.01|345.05|343.05|345.05|343.05|345.01|343.01|5
1726763400000|2024-09-19 16:30:00|345.07|343.07|345.03|343.03|345.14|343.14|345.03|343.03|13
1726763410000|2024-09-19 16:30:10|344.93|342.93|345.06|343.06|345.1|343.1|344.9|342.9|20
1726763420000|2024-09-19 16:30:20|345.07|343.07|345.11|343.11|345.11|343.11|345.02|343.02|8
1726763430000|2024-09-19 16:30:30|345.12|343.12|345.11|343.11|345.13|343.13|345.11|343.11|3
1726763440000|2024-09-19 16:30:40|345.12|343.12|345.09|343.09|345.12|343.12|345.09|343.09|8
1726763450000|2024-09-19 16:30:50|345.07|343.07|345.12|343.12|345.12|343.12|344.96|342.96|17
1726763460000|2024-09-19 16:31:00|345.13|343.13|345.03|343.03|345.14|343.14|344.98|342.98|17
1726763470000|2024-09-19 16:31:10|344.99|342.99|344.91|342.91|345.1|343.1|344.91|342.91|15
1726763480000|2024-09-19 16:31:20|344.92|342.92|345.08|343.08|345.13|343.13|344.92|342.92|11
1726763490000|2024-09-19 16:31:30|345.1|343.1|345.12|343.12|345.12|343.12|344.9|342.9|23
1726763500000|2024-09-19 16:31:40|345.13|343.13|345.25|343.25|345.25|343.25|345.06|343.06|15
1726763510000|2024-09-19 16:31:50|345.21|343.21|345|343|345.23|343.23|345|343|17
1726763520000|2024-09-19 16:32:00|345.02|343.02|345.03|343.03|345.03|343.03|344.8|342.8|26
1726763530000|2024-09-19 16:32:10|345.17|343.17|345.18|343.18|345.24|343.24|345.14|343.14|21
1726763540000|2024-09-19 16:32:20|345.19|343.19|345.2|343.2|345.2|343.2|345.14|343.14|7
1726763550000|2024-09-19 16:32:30|345.21|343.21|345.48|343.48|345.48|343.48|345.21|343.21|14
1726763560000|2024-09-19 16:32:40|345.47|343.47|345.53|343.53|345.53|343.53|345.47|343.47|9
1726763570000|2024-09-19 16:32:50|345.55|343.55|345.61|343.61|345.74|343.74|345.55|343.55|17
1726763580000|2024-09-19 16:33:00|345.65|343.65|345.25|343.25|345.74|343.74|345.25|343.25|17
1726763590000|2024-09-19 16:33:10|345.22|343.22|345.59|343.59|345.66|343.66|345.22|343.22|28
1726763600000|2024-09-19 16:33:20|345.58|343.58|345.62|343.62|345.62|343.62|345.45|343.45|23
1726763610000|2024-09-19 16:33:30|345.63|343.63|345.58|343.58|345.65|343.65|345.53|343.53|15
1726763620000|2024-09-19 16:33:40|345.59|343.59|345.56|343.56|345.59|343.59|345.51|343.51|26
1726763630000|2024-09-19 16:33:50|345.55|343.55|345.61|343.61|345.66|343.66|345.49|343.49|22
1726763640000|2024-09-19 16:34:00|345.6|343.6|345.64|343.64|345.8|343.8|345.58|343.58|27
1726763650000|2024-09-19 16:34:10|345.63|343.63|345.39|343.39|345.63|343.63|345.37|343.37|23
1726763660000|2024-09-19 16:34:20|345.36|343.36|345.43|343.43|345.45|343.45|345.32|343.32|27
1726763670000|2024-09-19 16:34:30|345.44|343.44|345.47|343.47|345.56|343.56|345.33|343.33|28
1726763680000|2024-09-19 16:34:40|345.48|343.48|345.56|343.56|345.67|343.67|345.46|343.46|20
1726763690000|2024-09-19 16:34:50|345.58|343.58|345.63|343.63|345.65|343.65|345.57|343.57|14
1726763700000|2024-09-19 16:35:00|345.61|343.61|345.51|343.51|345.61|343.61|345.5|343.5|24
1726763710000|2024-09-19 16:35:10|345.53|343.53|345.58|343.58|345.58|343.58|345.49|343.49|16
1726763720000|2024-09-19 16:35:20|345.53|343.53|345.64|343.64|345.67|343.67|345.53|343.53|11
1726763730000|2024-09-19 16:35:30|345.61|343.61|345.6|343.6|345.74|343.74|345.6|343.6|20
1726763740000|2024-09-19 16:35:40|345.59|343.59|345.41|343.41|345.6|343.6|345.4|343.4|16
1726763750000|2024-09-19 16:35:50|345.46|343.46|345.33|343.33|345.46|343.46|345.3|343.3|10
1726763760000|2024-09-19 16:36:00|345.36|343.36|345.47|343.47|345.53|343.53|345.31|343.31|11
1726763770000|2024-09-19 16:36:10|345.5|343.5|345.56|343.56|345.6|343.6|345.43|343.43|19
1726763780000|2024-09-19 16:36:20|345.57|343.57|345.57|343.57|345.57|343.57|345.5|343.5|20
1726763790000|2024-09-19 16:36:30|345.62|343.62|345.74|343.74|345.74|343.74|345.51|343.51|22
1726763800000|2024-09-19 16:36:40|345.72|343.72|345.66|343.66|345.73|343.73|345.65|343.65|8
1726763810000|2024-09-19 16:36:50|345.63|343.63|345.68|343.68|345.69|343.69|345.59|343.59|19
1726763820000|2024-09-19 16:37:00|345.65|343.65|345.61|343.61|345.65|343.65|345.52|343.52|20
1726763830000|2024-09-19 16:37:10|345.6|343.6|345.7|343.7|345.7|343.7|345.6|343.6|9
1726763840000|2024-09-19 16:37:20|345.69|343.69|345.81|343.81|345.81|343.81|345.67|343.67|13
1726763860000|2024-09-19 16:37:40|345.8|343.8|345.73|343.73|345.81|343.81|345.66|343.66|15
1726763870000|2024-09-19 16:37:50|345.74|343.74|345.7|343.7|345.74|343.74|345.7|343.7|4
1726763880000|2024-09-19 16:38:00|345.72|343.72|345.51|343.51|345.72|343.72|345.51|343.51|19
1726763890000|2024-09-19 16:38:10|345.48|343.48|345.69|343.69|345.71|343.71|345.48|343.48|20
1726763900000|2024-09-19 16:38:20|345.71|343.71|345.77|343.77|345.77|343.77|345.69|343.69|8
1726763910000|2024-09-19 16:38:30|345.78|343.78|345.88|343.88|345.88|343.88|345.78|343.78|8
1726763920000|2024-09-19 16:38:40|345.85|343.85|345.87|343.87|345.87|343.87|345.85|343.85|2
1726763930000|2024-09-19 16:38:50|345.9|343.9|345.84|343.84|345.9|343.9|345.82|343.82|7
1726763940000|2024-09-19 16:39:00|345.82|343.82|345.76|343.76|345.82|343.82|345.71|343.71|12
1726763950000|2024-09-19 16:39:10|345.77|343.77|345.72|343.72|345.77|343.77|345.71|343.71|17
1726763960000|2024-09-19 16:39:20|345.73|343.73|345.76|343.76|345.76|343.76|345.73|343.73|2
1726763970000|2024-09-19 16:39:30|345.77|343.77|345.79|343.79|345.81|343.81|345.76|343.76|8
1726763980000|2024-09-19 16:39:40|345.8|343.8|345.8|343.8|345.82|343.82|345.77|343.77|8
1726763990000|2024-09-19 16:39:50|345.81|343.81|345.82|343.82|345.82|343.82|345.77|343.77|7
1726764000000|2024-09-19 16:40:00|345.79|343.79|345.79|343.79|345.79|343.79|345.77|343.77|5
1726764010000|2024-09-19 16:40:10|345.77|343.77|345.67|343.67|345.77|343.77|345.62|343.62|21
1726764020000|2024-09-19 16:40:20|345.69|343.69|345.74|343.74|345.77|343.77|345.63|343.63|12
1726764030000|2024-09-19 16:40:30|345.76|343.76|345.7|343.7|345.76|343.76|345.64|343.64|17
1726764040000|2024-09-19 16:40:40|345.68|343.68|345.82|343.82|345.82|343.82|345.68|343.68|10
1726764050000|2024-09-19 16:40:50|345.77|343.77|345.65|343.65|345.77|343.77|345.65|343.65|11
1726764060000|2024-09-19 16:41:00|345.63|343.63|345.49|343.49|345.68|343.68|345.49|343.49|20
1726764070000|2024-09-19 16:41:10|345.47|343.47|345.25|343.25|345.47|343.47|345.25|343.25|22
1726764080000|2024-09-19 16:41:20|345.27|343.27|345.27|343.27|345.27|343.27|345.27|343.27|1
1726764090000|2024-09-19 16:41:30|345.25|343.25|345.24|343.24|345.31|343.31|345.17|343.17|15
1726764100000|2024-09-19 16:41:40|345.28|343.28|345.28|343.28|345.31|343.31|345.25|343.25|15
1726764110000|2024-09-19 16:41:50|345.27|343.27|345.39|343.39|345.39|343.39|345.27|343.27|17
1726764120000|2024-09-19 16:42:00|345.38|343.38|345.55|343.55|345.59|343.59|345.33|343.33|21
1726764130000|2024-09-19 16:42:10|345.56|343.56|345.66|343.66|345.7|343.7|345.55|343.55|12
1726764140000|2024-09-19 16:42:20|345.65|343.65|345.59|343.59|345.69|343.69|345.59|343.59|14
1726764150000|2024-09-19 16:42:30|345.6|343.6|345.61|343.61|345.66|343.66|345.59|343.59|17
1726764160000|2024-09-19 16:42:40|345.62|343.62|345.71|343.71|345.78|343.78|345.59|343.59|19
1726764170000|2024-09-19 16:42:50|345.7|343.7|345.63|343.63|345.73|343.73|345.63|343.63|13
1726764180000|2024-09-19 16:43:00|345.64|343.64|345.63|343.63|345.7|343.7|345.61|343.61|10
1726764190000|2024-09-19 16:43:10|345.61|343.61|345.69|343.69|345.69|343.69|345.6|343.6|14
1726764200000|2024-09-19 16:43:20|345.7|343.7|345.79|343.79|345.79|343.79|345.7|343.7|8
1726764210000|2024-09-19 16:43:30|345.77|343.77|345.66|343.66|345.77|343.77|345.66|343.66|14
1726764220000|2024-09-19 16:43:40|345.69|343.69|345.73|343.73|345.73|343.73|345.66|343.66|5
1726764230000|2024-09-19 16:43:50|345.71|343.71|345.8|343.8|345.81|343.81|345.69|343.69|5
1726764240000|2024-09-19 16:44:00|345.77|343.77|345.82|343.82|345.82|343.82|345.72|343.72|7
1726764250000|2024-09-19 16:44:10|345.84|343.84|345.81|343.81|345.86|343.86|345.81|343.81|4
1726764260000|2024-09-19 16:44:20|345.8|343.8|345.8|343.8|345.82|343.82|345.8|343.8|3
1726764270000|2024-09-19 16:44:30|345.79|343.79|345.66|343.66|345.79|343.79|345.66|343.66|9
1726764280000|2024-09-19 16:44:40|345.65|343.65|345.7|343.7|345.7|343.7|345.63|343.63|13
1726764290000|2024-09-19 16:44:50|345.71|343.71|345.78|343.78|345.78|343.78|345.71|343.71|10
1726764300000|2024-09-19 16:45:00|345.76|343.76|345.74|343.74|345.79|343.79|345.72|343.72|20
1726764310000|2024-09-19 16:45:10|345.72|343.72|345.74|343.74|345.74|343.74|345.72|343.72|2
1726764320000|2024-09-19 16:45:20|345.77|343.77|345.8|343.8|345.8|343.8|345.75|343.75|11
1726764330000|2024-09-19 16:45:30|345.82|343.82|345.81|343.81|345.82|343.82|345.8|343.8|3
1726764340000|2024-09-19 16:45:40|345.82|343.82|345.88|343.88|345.88|343.88|345.82|343.82|6
1726764360000|2024-09-19 16:46:00|346.06|344.06|346.14|344.14|346.17|344.17|346.06|344.06|7
1726764370000|2024-09-19 16:46:10|346.16|344.16|346.11|344.11|346.16|344.16|346.07|344.07|7
1726764380000|2024-09-19 16:46:20|346.15|344.15|346.17|344.17|346.19|344.19|346.12|344.12|7
1726764390000|2024-09-19 16:46:30|346.2|344.2|346.4|344.4|346.48|344.48|346.2|344.2|24
1726764400000|2024-09-19 16:46:40|346.38|344.38|346.39|344.39|346.45|344.45|346.38|344.38|11
1726764410000|2024-09-19 16:46:50|346.4|344.4|346.52|344.52|346.52|344.52|346.4|344.4|17
1726764420000|2024-09-19 16:47:00|346.54|344.54|346.52|344.52|346.58|344.58|346.45|344.45|17
1726764430000|2024-09-19 16:47:10|346.5|344.5|346.71|344.71|346.71|344.71|346.5|344.5|21
1726764440000|2024-09-19 16:47:20|346.7|344.7|346.64|344.64|346.71|344.71|346.6|344.6|19
1726764460000|2024-09-19 16:47:40|346.68|344.68|346.64|344.64|346.68|344.68|346.62|344.62|11
1726764470000|2024-09-19 16:47:50|346.67|344.67|346.58|344.58|346.67|344.67|346.58|344.58|7
1726764480000|2024-09-19 16:48:00|346.57|344.57|346.54|344.54|346.61|344.61|346.49|344.49|17
1726764490000|2024-09-19 16:48:10|346.5|344.5|346.53|344.53|346.57|344.57|346.48|344.48|15
1726764500000|2024-09-19 16:48:20|346.52|344.52|346.45|344.45|346.52|344.52|346.41|344.41|9
1726764510000|2024-09-19 16:48:30|346.44|344.44|346.48|344.48|346.51|344.51|346.43|344.43|6
1726764520000|2024-09-19 16:48:40|346.47|344.47|346.57|344.57|346.57|344.57|346.47|344.47|13
1726764530000|2024-09-19 16:48:50|346.51|344.51|346.75|344.75|346.75|344.75|346.51|344.51|9
1726764540000|2024-09-19 16:49:00|346.76|344.76|346.73|344.73|346.76|344.76|346.69|344.69|12
1726764550000|2024-09-19 16:49:10|346.72|344.72|346.77|344.77|346.79|344.79|346.67|344.67|16
1726764570000|2024-09-19 16:49:30|346.73|344.73|346.71|344.71|346.74|344.74|346.71|344.71|4
1726764580000|2024-09-19 16:49:40|346.69|344.69|346.72|344.72|346.73|344.73|346.68|344.68|18
1726764600000|2024-09-19 16:50:00|346.69|344.69|346.66|344.66|346.69|344.69|346.66|344.66|2
1726764620000|2024-09-19 16:50:20|346.65|344.65|346.69|344.69|346.7|344.7|346.64|344.64|10
1726764630000|2024-09-19 16:50:30|346.68|344.68|346.74|344.74|346.74|344.74|346.66|344.66|10
1726764640000|2024-09-19 16:50:40|346.75|344.75|346.74|344.74|346.76|344.76|346.73|344.73|11
1726764650000|2024-09-19 16:50:50|346.75|344.75|346.79|344.79|346.79|344.79|346.74|344.74|7
1726764660000|2024-09-19 16:51:00|346.8|344.8|346.79|344.79|346.8|344.8|346.77|344.77|12
1726764670000|2024-09-19 16:51:10|346.8|344.8|347|345|347.05|345.05|346.8|344.8|11
1726764690000|2024-09-19 16:51:30|346.99|344.99|346.77|344.77|347|345|346.77|344.77|14
1726764710000|2024-09-19 16:51:50|346.76|344.76|346.77|344.77|346.77|344.77|346.76|344.76|2
1726764720000|2024-09-19 16:52:00|346.81|344.81|346.81|344.81|346.86|344.86|346.77|344.77|16
1726764730000|2024-09-19 16:52:10|346.8|344.8|346.83|344.83|346.83|344.83|346.79|344.79|6
1726764740000|2024-09-19 16:52:20|346.84|344.84|346.84|344.84|346.84|344.84|346.71|344.71|19
1726764750000|2024-09-19 16:52:30|346.81|344.81|346.82|344.82|346.84|344.84|346.81|344.81|14
1726764760000|2024-09-19 16:52:40|346.81|344.81|346.68|344.68|346.81|344.81|346.67|344.67|15
1726764770000|2024-09-19 16:52:50|346.71|344.71|346.71|344.71|346.77|344.77|346.68|344.68|15
1726764780000|2024-09-19 16:53:00|346.72|344.72|346.85|344.85|346.86|344.86|346.71|344.71|10
1726764790000|2024-09-19 16:53:10|346.86|344.86|347.12|345.12|347.12|345.12|346.82|344.82|20
1726764800000|2024-09-19 16:53:20|347.17|345.17|347.18|345.18|347.18|345.18|347.12|345.12|9
1726764810000|2024-09-19 16:53:30|347.12|345.12|347.24|345.24|347.26|345.26|347.12|345.12|16
1726764820000|2024-09-19 16:53:40|347.25|345.25|347.29|345.29|347.29|345.29|347.24|345.24|7
1726764830000|2024-09-19 16:53:50|347.26|345.26|347.2|345.2|347.29|345.29|347.2|345.2|16
1726764840000|2024-09-19 16:54:00|347.18|345.18|347.11|345.11|347.18|345.18|347.05|345.05|22
1726764850000|2024-09-19 16:54:10|347.12|345.12|347.24|345.24|347.24|345.24|347.1|345.1|18
1726764860000|2024-09-19 16:54:20|347.22|345.22|347.13|345.13|347.22|345.22|347.12|345.12|10
1726764880000|2024-09-19 16:54:40|347.21|345.21|347.24|345.24|347.24|345.24|347.15|345.15|22
1726764900000|2024-09-19 16:55:00|347.22|345.22|346.93|344.93|347.24|345.24|346.88|344.88|20
1726764910000|2024-09-19 16:55:10|346.92|344.92|347.05|345.05|347.07|345.07|346.91|344.91|13
1726764920000|2024-09-19 16:55:20|347.04|345.04|346.82|344.82|347.04|345.04|346.82|344.82|7
1726764930000|2024-09-19 16:55:30|346.71|344.71|346.85|344.85|346.87|344.87|346.7|344.7|7
1726764940000|2024-09-19 16:55:40|346.83|344.83|346.33|344.33|346.83|344.83|346.33|344.33|16
1726764950000|2024-09-19 16:55:50|346.32|344.32|346.41|344.41|346.41|344.41|346.2|344.2|20
1726764960000|2024-09-19 16:56:00|346.43|344.43|346.27|344.27|346.51|344.51|346.27|344.27|23
1726764970000|2024-09-19 16:56:10|346.21|344.21|345.88|343.88|346.21|344.21|345.84|343.84|29
1726764980000|2024-09-19 16:56:20|345.87|343.87|345.87|343.87|345.91|343.91|345.85|343.85|13
1726764990000|2024-09-19 16:56:30|345.88|343.88|346.13|344.13|346.13|344.13|345.85|343.85|16
1726765000000|2024-09-19 16:56:40|346.07|344.07|346.2|344.2|346.21|344.21|346.07|344.07|22
1726765010000|2024-09-19 16:56:50|346.17|344.17|346.11|344.11|346.18|344.18|346.06|344.06|14
1726765020000|2024-09-19 16:57:00|346.09|344.09|345.88|343.88|346.09|344.09|345.87|343.87|25
1726765030000|2024-09-19 16:57:10|345.87|343.87|345.7|343.7|345.9|343.9|345.7|343.7|20
1726765040000|2024-09-19 16:57:20|345.71|343.71|345.79|343.79|345.92|343.92|345.71|343.71|25
1726765050000|2024-09-19 16:57:30|345.82|343.82|345.85|343.85|345.89|343.89|345.82|343.82|8
1726765060000|2024-09-19 16:57:40|345.86|343.86|345.88|343.88|345.98|343.98|345.83|343.83|15
1726765070000|2024-09-19 16:57:50|345.89|343.89|345.92|343.92|345.92|343.92|345.86|343.86|18
1726765080000|2024-09-19 16:58:00|345.93|343.93|345.88|343.88|345.94|343.94|345.79|343.79|16
1726765090000|2024-09-19 16:58:10|345.86|343.86|345.76|343.76|345.93|343.93|345.7|343.7|24
1726765100000|2024-09-19 16:58:20|345.77|343.77|345.71|343.71|345.79|343.79|345.68|343.68|19
1726765110000|2024-09-19 16:58:30|345.7|343.7|345.64|343.64|345.71|343.71|345.63|343.63|19
1726765120000|2024-09-19 16:58:40|345.68|343.68|345.5|343.5|345.71|343.71|345.49|343.49|16
1726765130000|2024-09-19 16:58:50|345.49|343.49|345.51|343.51|345.51|343.51|345.47|343.47|8
1726765140000|2024-09-19 16:59:00|345.48|343.48|345.75|343.75|345.75|343.75|345.48|343.48|18
1726765150000|2024-09-19 16:59:10|345.79|343.79|345.79|343.79|345.86|343.86|345.75|343.75|26
1726765160000|2024-09-19 16:59:20|345.78|343.78|345.98|343.98|345.98|343.98|345.77|343.77|14
1726765170000|2024-09-19 16:59:30|345.96|343.96|345.96|343.96|345.97|343.97|345.96|343.96|7
1726765180000|2024-09-19 16:59:40|345.95|343.95|345.99|343.99|346.04|344.04|345.95|343.95|21
1726765190000|2024-09-19 16:59:50|346.03|344.03|346.02|344.02|346.03|344.03|346.02|344.02|6
1726765200000|2024-09-19 17:00:00|346.01|344.01|346.09|344.09|346.11|344.11|345.89|343.89|15
1726765210000|2024-09-19 17:00:10|346.15|344.15|346.04|344.04|346.15|344.15|346|344|21
1726765220000|2024-09-19 17:00:20|346.05|344.05|346.28|344.28|346.28|344.28|346.01|344.01|15
1726765230000|2024-09-19 17:00:30|346.29|344.29|346.34|344.34|346.38|344.38|346.23|344.23|16
1726765240000|2024-09-19 17:00:40|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|1
1726765250000|2024-09-19 17:00:50|346.43|344.43|346.39|344.39|346.43|344.43|346.34|344.34|20
1726765260000|2024-09-19 17:01:00|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|1
1726765270000|2024-09-19 17:01:10|346.33|344.33|346.22|344.22|346.33|344.33|346.18|344.18|15
1726765280000|2024-09-19 17:01:20|346.21|344.21|346.32|344.32|346.34|344.34|346.21|344.21|23
1726765290000|2024-09-19 17:01:30|346.33|344.33|346.35|344.35|346.44|344.44|346.32|344.32|15
1726765300000|2024-09-19 17:01:40|346.34|344.34|346.46|344.46|346.46|344.46|346.28|344.28|25
1726765310000|2024-09-19 17:01:50|346.45|344.45|346.44|344.44|346.46|344.46|346.44|344.44|8
1726765320000|2024-09-19 17:02:00|346.43|344.43|346.3|344.3|346.44|344.44|346.28|344.28|20
1726765330000|2024-09-19 17:02:10|346.31|344.31|346.22|344.22|346.31|344.31|346.18|344.18|14
1726765340000|2024-09-19 17:02:20|346.27|344.27|346.52|344.52|346.52|344.52|346.17|344.17|22
1726765350000|2024-09-19 17:02:30|346.53|344.53|346.42|344.42|346.66|344.66|346.42|344.42|20
1726765360000|2024-09-19 17:02:40|346.36|344.36|346.17|344.17|346.4|344.4|346.12|344.12|17
1726765370000|2024-09-19 17:02:50|346.2|344.2|346.08|344.08|346.23|344.23|346.08|344.08|17
1726765380000|2024-09-19 17:03:00|346.07|344.07|346.19|344.19|346.19|344.19|346.07|344.07|10
1726765390000|2024-09-19 17:03:10|346.2|344.2|346.24|344.24|346.3|344.3|346.14|344.14|25
1726765400000|2024-09-19 17:03:20|346.26|344.26|346.28|344.28|346.33|344.33|346.25|344.25|16
1726765410000|2024-09-19 17:03:30|346.29|344.29|346.38|344.38|346.39|344.39|346.25|344.25|19
1726765420000|2024-09-19 17:03:40|346.36|344.36|346.36|344.36|346.39|344.39|346.3|344.3|14
1726765430000|2024-09-19 17:03:50|346.35|344.35|346.45|344.45|346.46|344.46|346.35|344.35|6
1726765440000|2024-09-19 17:04:00|346.46|344.46|346.45|344.45|346.54|344.54|346.45|344.45|12
1726765450000|2024-09-19 17:04:10|346.46|344.46|346.46|344.46|346.47|344.47|346.43|344.43|18
1726765460000|2024-09-19 17:04:20|346.47|344.47|346.54|344.54|346.6|344.6|346.47|344.47|13
1726765470000|2024-09-19 17:04:30|346.53|344.53|346.47|344.47|346.53|344.53|346.47|344.47|15
1726765480000|2024-09-19 17:04:40|346.48|344.48|346.54|344.54|346.54|344.54|346.48|344.48|18
1726765490000|2024-09-19 17:04:50|346.55|344.55|346.52|344.52|346.55|344.55|346.52|344.52|10
1726765500000|2024-09-19 17:05:00|346.54|344.54|346.54|344.54|346.56|344.56|346.5|344.5|14
1726765510000|2024-09-19 17:05:10|346.52|344.52|346.12|344.12|346.53|344.53|346.12|344.12|22
1726765520000|2024-09-19 17:05:20|346.13|344.13|346.14|344.14|346.16|344.16|346.07|344.07|13
1726765530000|2024-09-19 17:05:30|346.13|344.13|346.05|344.05|346.19|344.19|346.04|344.04|21
1726765540000|2024-09-19 17:05:40|346.06|344.06|345.99|343.99|346.06|344.06|345.95|343.95|12
1726765550000|2024-09-19 17:05:50|346|344|346.04|344.04|346.1|344.1|346|344|17
1726765560000|2024-09-19 17:06:00|346.03|344.03|345.96|343.96|346.13|344.13|345.93|343.93|17
1726765570000|2024-09-19 17:06:10|345.95|343.95|345.97|343.97|346.01|344.01|345.9|343.9|23
1726765580000|2024-09-19 17:06:20|345.94|343.94|345.84|343.84|345.94|343.94|345.84|343.84|20
1726765590000|2024-09-19 17:06:30|345.83|343.83|345.78|343.78|345.83|343.83|345.72|343.72|20
1726765600000|2024-09-19 17:06:40|345.77|343.77|345.75|343.75|345.78|343.78|345.75|343.75|15
1726765610000|2024-09-19 17:06:50|345.77|343.77|345.77|343.77|345.79|343.79|345.76|343.76|5
1726765620000|2024-09-19 17:07:00|345.79|343.79|345.57|343.57|345.81|343.81|345.57|343.57|23
1726765630000|2024-09-19 17:07:10|345.56|343.56|345.62|343.62|345.62|343.62|345.5|343.5|12
1726765640000|2024-09-19 17:07:20|345.6|343.6|345.75|343.75|345.81|343.81|345.6|343.6|18
1726765650000|2024-09-19 17:07:30|345.76|343.76|345.77|343.77|345.78|343.78|345.72|343.72|18
1726765660000|2024-09-19 17:07:40|345.76|343.76|345.65|343.65|345.76|343.76|345.64|343.64|13
1726765670000|2024-09-19 17:07:50|345.63|343.63|346.15|344.15|346.15|344.15|345.63|343.63|20
1726765680000|2024-09-19 17:08:00|346.14|344.14|345.98|343.98|346.14|344.14|345.94|343.94|22
1726765690000|2024-09-19 17:08:10|345.97|343.97|346.06|344.06|346.07|344.07|345.97|343.97|17
1726765700000|2024-09-19 17:08:20|346.05|344.05|345.99|343.99|346.06|344.06|345.98|343.98|24
1726765710000|2024-09-19 17:08:30|345.97|343.97|345.99|343.99|346.02|344.02|345.9|343.9|21
1726765720000|2024-09-19 17:08:40|346|344|345.93|343.93|346.01|344.01|345.87|343.87|20
1726765730000|2024-09-19 17:08:50|345.91|343.91|345.82|343.82|345.91|343.91|345.78|343.78|20
1726765740000|2024-09-19 17:09:00|345.86|343.86|345.78|343.78|345.88|343.88|345.71|343.71|23
1726765750000|2024-09-19 17:09:10|345.76|343.76|345.73|343.73|345.76|343.76|345.68|343.68|17
1726765760000|2024-09-19 17:09:20|345.7|343.7|345.74|343.74|345.74|343.74|345.56|343.56|15
1726765770000|2024-09-19 17:09:30|345.73|343.73|345.72|343.72|345.75|343.75|345.68|343.68|15
1726765780000|2024-09-19 17:09:40|345.68|343.68|345.69|343.69|345.7|343.7|345.68|343.68|6
1726765790000|2024-09-19 17:09:50|345.68|343.68|345.6|343.6|345.68|343.68|345.59|343.59|6
1726765800000|2024-09-19 17:10:00|345.58|343.58|345.39|343.39|345.58|343.58|345.39|343.39|12
1726765810000|2024-09-19 17:10:10|345.36|343.36|345.3|343.3|345.38|343.38|345.3|343.3|15
1726765820000|2024-09-19 17:10:20|345.31|343.31|345.25|343.25|345.31|343.31|345.25|343.25|10
1726765830000|2024-09-19 17:10:30|345.26|343.26|345.27|343.27|345.33|343.33|345.26|343.26|11
1726765840000|2024-09-19 17:10:40|345.28|343.28|345.18|343.18|345.29|343.29|345.18|343.18|14
1726765850000|2024-09-19 17:10:50|345.19|343.19|345.22|343.22|345.28|343.28|345.19|343.19|16
1726765860000|2024-09-19 17:11:00|345.18|343.18|345.21|343.21|345.25|343.25|345.18|343.18|18
1726765870000|2024-09-19 17:11:10|345.2|343.2|345.19|343.19|345.21|343.21|345.09|343.09|11
1726765880000|2024-09-19 17:11:20|345.21|343.21|345.18|343.18|345.21|343.21|345.15|343.15|10
1726765890000|2024-09-19 17:11:30|345.19|343.19|345.25|343.25|345.25|343.25|345.19|343.19|7
1726765900000|2024-09-19 17:11:40|345.24|343.24|345.43|343.43|345.43|343.43|345.24|343.24|12
1726765910000|2024-09-19 17:11:50|345.44|343.44|345.41|343.41|345.44|343.44|345.39|343.39|16
1726765920000|2024-09-19 17:12:00|345.4|343.4|345.39|343.39|345.43|343.43|345.39|343.39|7
1726765930000|2024-09-19 17:12:10|345.38|343.38|345.38|343.38|345.39|343.39|345.33|343.33|5
1726765940000|2024-09-19 17:12:20|345.39|343.39|344.93|342.93|345.39|343.39|344.93|342.93|14
1726765950000|2024-09-19 17:12:30|344.95|342.95|344.87|342.87|344.96|342.96|344.86|342.86|24
1726765960000|2024-09-19 17:12:40|344.86|342.86|344.87|342.87|344.91|342.91|344.85|342.85|12
1726765970000|2024-09-19 17:12:50|344.89|342.89|344.85|342.85|344.94|342.94|344.83|342.83|20
1726765980000|2024-09-19 17:13:00|344.86|342.86|344.69|342.69|344.88|342.88|344.63|342.63|16
1726765990000|2024-09-19 17:13:10|344.68|342.68|344.45|342.45|344.68|342.68|344.44|342.44|17
1726766000000|2024-09-19 17:13:20|344.41|342.41|344.32|342.32|344.41|342.41|344.32|342.32|18
1726766010000|2024-09-19 17:13:30|344.31|342.31|344.43|342.43|344.43|342.43|344.08|342.08|18
1726766020000|2024-09-19 17:13:40|344.42|342.42|344.33|342.33|344.45|342.45|344.33|342.33|10
1726766030000|2024-09-19 17:13:50|344.34|342.34|344.41|342.41|344.42|342.42|344.34|342.34|13
1726766040000|2024-09-19 17:14:00|344.42|342.42|344.32|342.32|344.42|342.42|344.32|342.32|18
1726766050000|2024-09-19 17:14:10|344.33|342.33|344.37|342.37|344.4|342.4|344.33|342.33|15
1726766060000|2024-09-19 17:14:20|344.38|342.38|344.38|342.38|344.4|342.4|344.31|342.31|13
1726766070000|2024-09-19 17:14:30|344.4|342.4|344.35|342.35|344.46|342.46|344.34|342.34|15
1726766080000|2024-09-19 17:14:40|344.36|342.36|344.39|342.39|344.39|342.39|344.36|342.36|9
1726766090000|2024-09-19 17:14:50|344.38|342.38|344.34|342.34|344.38|342.38|344.33|342.33|12
1726766100000|2024-09-19 17:15:00|344.33|342.33|344.07|342.07|344.33|342.33|344.07|342.07|20
1726766110000|2024-09-19 17:15:10|344.08|342.08|344.21|342.21|344.24|342.24|344.02|342.02|27
1726766120000|2024-09-19 17:15:20|344.22|342.22|344.4|342.4|344.44|342.44|344.22|342.22|19
1726766130000|2024-09-19 17:15:30|344.41|342.41|344.6|342.6|344.6|342.6|344.38|342.38|19
1726766140000|2024-09-19 17:15:40|344.61|342.61|344.57|342.57|344.62|342.62|344.55|342.55|16
1726766150000|2024-09-19 17:15:50|344.58|342.58|344.66|342.66|344.66|342.66|344.57|342.57|15
1726766160000|2024-09-19 17:16:00|344.67|342.67|344.65|342.65|344.7|342.7|344.58|342.58|18
1726766170000|2024-09-19 17:16:10|344.66|342.66|344.67|342.67|344.73|342.73|344.64|342.64|11
1726766180000|2024-09-19 17:16:20|344.68|342.68|344.55|342.55|344.72|342.72|344.54|342.54|12
1726766190000|2024-09-19 17:16:30|344.56|342.56|344.54|342.54|344.56|342.56|344.54|342.54|16
1726766200000|2024-09-19 17:16:40|344.53|342.53|344.6|342.6|344.6|342.6|344.52|342.52|17
1726766210000|2024-09-19 17:16:50|344.61|342.61|344.74|342.74|344.74|342.74|344.61|342.61|18
1726766220000|2024-09-19 17:17:00|344.73|342.73|344.63|342.63|344.75|342.75|344.61|342.61|17
1726766230000|2024-09-19 17:17:10|344.62|342.62|344.57|342.57|344.62|342.62|344.5|342.5|14
1726766240000|2024-09-19 17:17:20|344.56|342.56|344.41|342.41|344.57|342.57|344.41|342.41|10
1726766250000|2024-09-19 17:17:30|344.4|342.4|344.46|342.46|344.48|342.48|344.39|342.39|16
1726766260000|2024-09-19 17:17:40|344.47|342.47|344.34|342.34|344.47|342.47|344.24|342.24|19
1726766270000|2024-09-19 17:17:50|344.33|342.33|344.38|342.38|344.4|342.4|344.3|342.3|19
1726766280000|2024-09-19 17:18:00|344.39|342.39|344.36|342.36|344.42|342.42|344.29|342.29|20
1726766290000|2024-09-19 17:18:10|344.37|342.37|344.35|342.35|344.38|342.38|344.33|342.33|12
1726766300000|2024-09-19 17:18:20|344.36|342.36|344.4|342.4|344.43|342.43|344.35|342.35|16
1726766310000|2024-09-19 17:18:30|344.39|342.39|344.39|342.39|344.39|342.39|344.34|342.34|12
1726766320000|2024-09-19 17:18:40|344.38|342.38|344.34|342.34|344.4|342.4|344.3|342.3|16
1726766330000|2024-09-19 17:18:50|344.32|342.32|344.37|342.37|344.38|342.38|344.32|342.32|16
1726766340000|2024-09-19 17:19:00|344.36|342.36|344.41|342.41|344.57|342.57|344.36|342.36|21
1726766350000|2024-09-19 17:19:10|344.4|342.4|344.4|342.4|344.4|342.4|344.38|342.38|7
1726766360000|2024-09-19 17:19:20|344.39|342.39|344.34|342.34|344.39|342.39|344.34|342.34|8
1726766370000|2024-09-19 17:19:30|344.35|342.35|344.35|342.35|344.37|342.37|344.33|342.33|9
1726766380000|2024-09-19 17:19:40|344.36|342.36|344.41|342.41|344.41|342.41|344.36|342.36|4
1726766390000|2024-09-19 17:19:50|344.45|342.45|344.45|342.45|344.46|342.46|344.4|342.4|12
1726766400000|2024-09-19 17:20:00|344.47|342.47|344.56|342.56|344.58|342.58|344.47|342.47|11
1726766410000|2024-09-19 17:20:10|344.63|342.63|344.55|342.55|344.63|342.63|344.55|342.55|11
1726766420000|2024-09-19 17:20:20|344.56|342.56|344.6|342.6|344.6|342.6|344.55|342.55|14
1726766430000|2024-09-19 17:20:30|344.58|342.58|344.58|342.58|344.6|342.6|344.54|342.54|10
1726766440000|2024-09-19 17:20:40|344.57|342.57|344.53|342.53|344.57|342.57|344.51|342.51|14
1726766450000|2024-09-19 17:20:50|344.52|342.52|344.35|342.35|344.52|342.52|344.35|342.35|9
1726766460000|2024-09-19 17:21:00|344.38|342.38|344.37|342.37|344.43|342.43|344.34|342.34|19
1726766470000|2024-09-19 17:21:10|344.35|342.35|344.05|342.05|344.37|342.37|344.04|342.04|24
1726766480000|2024-09-19 17:21:20|344.06|342.06|344.04|342.04|344.09|342.09|344.04|342.04|7
1726766490000|2024-09-19 17:21:30|344.05|342.05|344.03|342.03|344.08|342.08|344.01|342.01|16
1726766500000|2024-09-19 17:21:40|344.04|342.04|344.05|342.05|344.07|342.07|343.98|341.98|17
1726766510000|2024-09-19 17:21:50|344.07|342.07|343.94|341.94|344.07|342.07|343.92|341.92|19
1726766520000|2024-09-19 17:22:00|343.92|341.92|343.93|341.93|343.93|341.93|343.86|341.86|6
1726766530000|2024-09-19 17:22:10|343.96|341.96|343.86|341.86|343.96|341.96|343.85|341.85|17
1726766540000|2024-09-19 17:22:20|343.85|341.85|343.69|341.69|343.87|341.87|343.67|341.67|17
1726766550000|2024-09-19 17:22:30|343.67|341.67|343.57|341.57|343.72|341.72|343.57|341.57|15
1726766560000|2024-09-19 17:22:40|343.62|341.62|343.58|341.58|343.67|341.67|343.58|341.58|21
1726766570000|2024-09-19 17:22:50|343.6|341.6|343.58|341.58|343.68|341.68|343.56|341.56|17
1726766580000|2024-09-19 17:23:00|343.57|341.57|343.58|341.58|343.58|341.58|343.49|341.49|13
1726766590000|2024-09-19 17:23:10|343.56|341.56|343.47|341.47|343.56|341.56|343.47|341.47|8
1726766600000|2024-09-19 17:23:20|343.46|341.46|343.52|341.52|343.54|341.54|343.45|341.45|11
1726766610000|2024-09-19 17:23:30|343.51|341.51|343.51|341.51|343.52|341.52|343.49|341.49|12
1726766620000|2024-09-19 17:23:40|343.5|341.5|343.49|341.49|343.54|341.54|343.49|341.49|13
1726766630000|2024-09-19 17:23:50|343.48|341.48|343.48|341.48|343.48|341.48|343.48|341.48|1
1726766640000|2024-09-19 17:24:00|343.47|341.47|343.39|341.39|343.47|341.47|343.39|341.39|9
1726766660000|2024-09-19 17:24:20|343.36|341.36|343.24|341.24|343.36|341.36|343.17|341.17|8
1726766670000|2024-09-19 17:24:30|343.23|341.23|343.21|341.21|343.24|341.24|343.17|341.17|8
1726766680000|2024-09-19 17:24:40|343.19|341.19|343.21|341.21|343.21|341.21|343.19|341.19|2
1726766690000|2024-09-19 17:24:50|343.22|341.22|343.33|341.33|343.37|341.37|343.22|341.22|7
1726766700000|2024-09-19 17:25:00|343.36|341.36|343.27|341.27|343.42|341.42|343.27|341.27|8
1726766710000|2024-09-19 17:25:10|343.28|341.28|343.49|341.49|343.49|341.49|343.28|341.28|14
1726766720000|2024-09-19 17:25:20|343.5|341.5|343.51|341.51|343.51|341.51|343.49|341.49|6
1726766730000|2024-09-19 17:25:30|343.53|341.53|343.5|341.5|343.53|341.53|343.5|341.5|3
1726766740000|2024-09-19 17:25:40|343.51|341.51|343.56|341.56|343.56|341.56|343.46|341.46|14
1726766750000|2024-09-19 17:25:50|343.55|341.55|343.51|341.51|343.55|341.55|343.47|341.47|15
1726766760000|2024-09-19 17:26:00|343.53|341.53|343.53|341.53|343.55|341.55|343.47|341.47|16
1726766770000|2024-09-19 17:26:10|343.5|341.5|343.41|341.41|343.53|341.53|343.35|341.35|13
1726766780000|2024-09-19 17:26:20|343.4|341.4|343.31|341.31|343.41|341.41|343.31|341.31|15
1726766790000|2024-09-19 17:26:30|343.26|341.26|343.25|341.25|343.31|341.31|343.23|341.23|15
1726766800000|2024-09-19 17:26:40|343.26|341.26|343.25|341.25|343.27|341.27|343.22|341.22|11
1726766810000|2024-09-19 17:26:50|343.26|341.26|343.11|341.11|343.29|341.29|343.07|341.07|20
1726766820000|2024-09-19 17:27:00|343.1|341.1|343.16|341.16|343.16|341.16|343.09|341.09|9
1726766830000|2024-09-19 17:27:10|343.15|341.15|343.24|341.24|343.25|341.25|343.15|341.15|14
1726766840000|2024-09-19 17:27:20|343.2|341.2|343.23|341.23|343.24|341.24|343.2|341.2|8
1726766850000|2024-09-19 17:27:30|343.24|341.24|343.23|341.23|343.3|341.3|343.21|341.21|21
1726766860000|2024-09-19 17:27:40|343.26|341.26|343.25|341.25|343.31|341.31|343.25|341.25|6
1726766870000|2024-09-19 17:27:50|343.26|341.26|343.28|341.28|343.28|341.28|343.25|341.25|4
1726766880000|2024-09-19 17:28:00|343.3|341.3|343.33|341.33|343.41|341.41|343.29|341.29|21
1726766890000|2024-09-19 17:28:10|343.34|341.34|343.34|341.34|343.34|341.34|343.32|341.32|5
1726766900000|2024-09-19 17:28:20|343.35|341.35|343.4|341.4|343.41|341.41|343.34|341.34|12
1726766910000|2024-09-19 17:28:30|343.38|341.38|343.44|341.44|343.46|341.46|343.36|341.36|6
1726766930000|2024-09-19 17:28:50|343.46|341.46|343.45|341.45|343.46|341.46|343.37|341.37|17
1726766940000|2024-09-19 17:29:00|343.46|341.46|343.5|341.5|343.52|341.52|343.46|341.46|7
1726766950000|2024-09-19 17:29:10|343.51|341.51|343.57|341.57|343.58|341.58|343.51|341.51|13
1726766960000|2024-09-19 17:29:20|343.56|341.56|343.6|341.6|343.6|341.6|343.56|341.56|9
1726766970000|2024-09-19 17:29:30|343.58|341.58|343.6|341.6|343.6|341.6|343.58|341.58|3
1726766980000|2024-09-19 17:29:40|343.62|341.62|343.65|341.65|343.65|341.65|343.62|341.62|2
1726766990000|2024-09-19 17:29:50|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|1
1726767000000|2024-09-19 17:30:00|343.6|341.6|343.61|341.61|343.66|341.66|343.6|341.6|8
1726767010000|2024-09-19 17:30:10|343.6|341.6|343.62|341.62|343.65|341.65|343.6|341.6|7
1726767020000|2024-09-19 17:30:20|343.63|341.63|343.63|341.63|343.65|341.65|343.6|341.6|6
1726767030000|2024-09-19 17:30:30|343.6|341.6|343.98|341.98|343.98|341.98|343.6|341.6|9
1726767040000|2024-09-19 17:30:40|344.01|342.01|344.19|342.19|344.2|342.2|344.01|342.01|11
1726767050000|2024-09-19 17:30:50|344.21|342.21|344.13|342.13|344.21|342.21|344.13|342.13|5
1726767060000|2024-09-19 17:31:00|344.12|342.12|344.08|342.08|344.12|342.12|344.03|342.03|10
1726767070000|2024-09-19 17:31:10|344.1|342.1|344.13|342.13|344.13|342.13|344.07|342.07|8
1726767080000|2024-09-19 17:31:20|344.1|342.1|344.11|342.11|344.13|342.13|344.08|342.08|14
1726767090000|2024-09-19 17:31:30|344.1|342.1|344.11|342.11|344.13|342.13|344.1|342.1|10
1726767100000|2024-09-19 17:31:40|344.13|342.13|344.1|342.1|344.13|342.13|344.1|342.1|2
1726767110000|2024-09-19 17:31:50|344.13|342.13|344.11|342.11|344.13|342.13|344.11|342.11|3
1726767120000|2024-09-19 17:32:00|344.04|342.04|343.99|341.99|344.04|342.04|343.99|341.99|2
1726767130000|2024-09-19 17:32:10|344.01|342.01|343.99|341.99|344.02|342.02|343.99|341.99|5
1726767140000|2024-09-19 17:32:20|344.03|342.03|344.13|342.13|344.13|342.13|344.03|342.03|14
1726767150000|2024-09-19 17:32:30|344.11|342.11|344.09|342.09|344.11|342.11|344.09|342.09|11
1726767170000|2024-09-19 17:32:50|344.07|342.07|344.05|342.05|344.07|342.07|344.05|342.05|2
1726767180000|2024-09-19 17:33:00|344.06|342.06|344.05|342.05|344.07|342.07|344.02|342.02|9
1726767190000|2024-09-19 17:33:10|344.04|342.04|344.02|342.02|344.05|342.05|344|342|9
1726767200000|2024-09-19 17:33:20|344.01|342.01|343.76|341.76|344.04|342.04|343.74|341.74|10
1726767210000|2024-09-19 17:33:30|343.77|341.77|343.78|341.78|343.8|341.8|343.74|341.74|15
1726767220000|2024-09-19 17:33:40|343.77|341.77|343.73|341.73|343.8|341.8|343.73|341.73|12
1726767240000|2024-09-19 17:34:00|343.7|341.7|343.54|341.54|343.7|341.7|343.54|341.54|12
1726767250000|2024-09-19 17:34:10|343.53|341.53|343.3|341.3|343.55|341.55|343.3|341.3|16
1726767260000|2024-09-19 17:34:20|343.32|341.32|343.49|341.49|343.49|341.49|343.31|341.31|15
1726767270000|2024-09-19 17:34:30|343.5|341.5|343.56|341.56|343.57|341.57|343.5|341.5|5
1726767280000|2024-09-19 17:34:40|343.55|341.55|343.58|341.58|343.58|341.58|343.54|341.54|20
1726767290000|2024-09-19 17:34:50|343.59|341.59|343.6|341.6|343.6|341.6|343.59|341.59|2
1726767300000|2024-09-19 17:35:00|343.64|341.64|343.72|341.72|343.74|341.74|343.64|341.64|12
1726767310000|2024-09-19 17:35:10|343.8|341.8|343.84|341.84|343.86|341.86|343.8|341.8|11
1726767320000|2024-09-19 17:35:20|343.83|341.83|343.85|341.85|343.86|341.86|343.82|341.82|13
1726767330000|2024-09-19 17:35:30|343.86|341.86|343.86|341.86|343.86|341.86|343.83|341.83|11
1726767340000|2024-09-19 17:35:40|343.88|341.88|343.89|341.89|343.89|341.89|343.88|341.88|2
1726767350000|2024-09-19 17:35:50|343.9|341.9|343.86|341.86|343.9|341.9|343.84|341.84|8
1726767360000|2024-09-19 17:36:00|343.89|341.89|343.9|341.9|343.93|341.93|343.87|341.87|12
1726767370000|2024-09-19 17:36:10|343.93|341.93|343.92|341.92|343.94|341.94|343.9|341.9|12
1726767380000|2024-09-19 17:36:20|343.91|341.91|343.92|341.92|343.92|341.92|343.88|341.88|12
1726767390000|2024-09-19 17:36:30|344.04|342.04|344.09|342.09|344.11|342.11|344.04|342.04|19
1726767400000|2024-09-19 17:36:40|344.08|342.08|343.99|341.99|344.08|342.08|343.93|341.93|12
1726767410000|2024-09-19 17:36:50|344.01|342.01|344.1|342.1|344.1|342.1|344.01|342.01|9
1726767420000|2024-09-19 17:37:00|344.11|342.11|344.17|342.17|344.28|342.28|344.11|342.11|13
1726767430000|2024-09-19 17:37:10|344.18|342.18|344.15|342.15|344.18|342.18|344.15|342.15|4
1726767440000|2024-09-19 17:37:20|344.13|342.13|344.1|342.1|344.19|342.19|344.07|342.07|14
1726767450000|2024-09-19 17:37:30|344.09|342.09|344.01|342.01|344.09|342.09|344|342|14
1726767460000|2024-09-19 17:37:40|344|342|343.98|341.98|344.02|342.02|343.98|341.98|6
1726767470000|2024-09-19 17:37:50|344.01|342.01|344|342|344.02|342.02|343.99|341.99|7
1726767480000|2024-09-19 17:38:00|344.01|342.01|344|342|344.01|342.01|344|342|2
1726767490000|2024-09-19 17:38:10|343.99|341.99|344.14|342.14|344.18|342.18|343.99|341.99|19
1726767500000|2024-09-19 17:38:20|344.13|342.13|344.18|342.18|344.2|342.2|344.13|342.13|16
1726767510000|2024-09-19 17:38:30|344.17|342.17|344.17|342.17|344.18|342.18|344.15|342.15|6
1726767520000|2024-09-19 17:38:40|344.16|342.16|344.19|342.19|344.22|342.22|344.16|342.16|14
1726767540000|2024-09-19 17:39:00|344.23|342.23|344.3|342.3|344.3|342.3|344.23|342.23|4
1726767550000|2024-09-19 17:39:10|344.31|342.31|344.28|342.28|344.31|342.31|344.28|342.28|7
1726767560000|2024-09-19 17:39:20|344.29|342.29|344.29|342.29|344.29|342.29|344.29|342.29|1
1726767570000|2024-09-19 17:39:30|344.28|342.28|344.33|342.33|344.34|342.34|344.28|342.28|7
1726767580000|2024-09-19 17:39:40|344.3|342.3|344.63|342.63|344.63|342.63|344.29|342.29|14
1726767590000|2024-09-19 17:39:50|344.62|342.62|344.64|342.64|344.64|342.64|344.61|342.61|12
1726767600000|2024-09-19 17:40:00|344.65|342.65|344.42|342.42|344.65|342.65|344.42|342.42|13
1726767610000|2024-09-19 17:40:10|344.41|342.41|344.47|342.47|344.47|342.47|344.39|342.39|13
1726767620000|2024-09-19 17:40:20|344.49|342.49|344.54|342.54|344.54|342.54|344.49|342.49|9
1726767630000|2024-09-19 17:40:30|344.53|342.53|344.61|342.61|344.63|342.63|344.52|342.52|21
1726767640000|2024-09-19 17:40:40|344.6|342.6|344.68|342.68|344.71|342.71|344.6|342.6|20
1726767650000|2024-09-19 17:40:50|344.7|342.7|344.71|342.71|344.75|342.75|344.68|342.68|6
1726767660000|2024-09-19 17:41:00|344.66|342.66|344.6|342.6|344.66|342.66|344.56|342.56|20
1726767670000|2024-09-19 17:41:10|344.62|342.62|344.6|342.6|344.62|342.62|344.6|342.6|2
1726767680000|2024-09-19 17:41:20|344.56|342.56|344.55|342.55|344.67|342.67|344.48|342.48|23
1726767690000|2024-09-19 17:41:30|344.56|342.56|344.56|342.56|344.56|342.56|344.51|342.51|18
1726767700000|2024-09-19 17:41:40|344.57|342.57|344.73|342.73|344.74|342.74|344.57|342.57|17
1726767710000|2024-09-19 17:41:50|344.78|342.78|344.77|342.77|344.78|342.78|344.75|342.75|9
1726767720000|2024-09-19 17:42:00|344.75|342.75|344.75|342.75|344.77|342.77|344.75|342.75|3
1726767730000|2024-09-19 17:42:10|344.74|342.74|344.62|342.62|344.75|342.75|344.62|342.62|6
1726767740000|2024-09-19 17:42:20|344.64|342.64|344.61|342.61|344.66|342.66|344.61|342.61|15
1726767750000|2024-09-19 17:42:30|344.62|342.62|344.68|342.68|344.68|342.68|344.62|342.62|7
1726767760000|2024-09-19 17:42:40|344.69|342.69|344.73|342.73|344.73|342.73|344.69|342.69|2
1726767770000|2024-09-19 17:42:50|344.71|342.71|344.84|342.84|344.84|342.84|344.69|342.69|12
1726767780000|2024-09-19 17:43:00|344.8|342.8|344.76|342.76|344.8|342.8|344.76|342.76|3
1726767790000|2024-09-19 17:43:10|344.79|342.79|344.77|342.77|344.79|342.79|344.77|342.77|7
1726767800000|2024-09-19 17:43:20|344.79|342.79|344.51|342.51|344.79|342.79|344.51|342.51|5
1726767810000|2024-09-19 17:43:30|344.48|342.48|344.45|342.45|344.48|342.48|344.45|342.45|6
1726767820000|2024-09-19 17:43:40|344.44|342.44|344.38|342.38|344.48|342.48|344.36|342.36|16
1726767830000|2024-09-19 17:43:50|344.36|342.36|344.52|342.52|344.52|342.52|344.36|342.36|9
1726767840000|2024-09-19 17:44:00|344.53|342.53|344.66|342.66|344.7|342.7|344.53|342.53|9
1726767850000|2024-09-19 17:44:10|344.67|342.67|344.76|342.76|344.78|342.78|344.67|342.67|18
1726767860000|2024-09-19 17:44:20|344.77|342.77|344.71|342.71|344.78|342.78|344.71|342.71|21
1726767870000|2024-09-19 17:44:30|344.73|342.73|344.71|342.71|344.73|342.73|344.69|342.69|19
1726767880000|2024-09-19 17:44:40|344.72|342.72|344.77|342.77|344.78|342.78|344.72|342.72|6
1726767890000|2024-09-19 17:44:50|344.79|342.79|344.79|342.79|344.8|342.8|344.77|342.77|7
1726767900000|2024-09-19 17:45:00|344.8|342.8|344.68|342.68|344.8|342.8|344.63|342.63|21
1726767910000|2024-09-19 17:45:10|344.7|342.7|344.77|342.77|344.77|342.77|344.68|342.68|16
1726767920000|2024-09-19 17:45:20|344.78|342.78|344.75|342.75|344.78|342.78|344.75|342.75|16
1726767930000|2024-09-19 17:45:30|344.73|342.73|344.69|342.69|344.73|342.73|344.69|342.69|2
1726767940000|2024-09-19 17:45:40|344.72|342.72|344.62|342.62|344.72|342.72|344.59|342.59|4
1726767950000|2024-09-19 17:45:50|344.63|342.63|344.59|342.59|344.64|342.64|344.59|342.59|16
1726767960000|2024-09-19 17:46:00|344.6|342.6|344.67|342.67|344.68|342.68|344.58|342.58|21
1726767970000|2024-09-19 17:46:10|344.73|342.73|344.69|342.69|344.75|342.75|344.69|342.69|18
1726767980000|2024-09-19 17:46:20|344.72|342.72|344.8|342.8|344.8|342.8|344.72|342.72|20
1726767990000|2024-09-19 17:46:30|344.81|342.81|344.79|342.79|344.83|342.83|344.79|342.79|5
1726768000000|2024-09-19 17:46:40|344.77|342.77|344.79|342.79|344.79|342.79|344.77|342.77|4
1726768010000|2024-09-19 17:46:50|344.78|342.78|344.79|342.79|344.79|342.79|344.78|342.78|2
1726768030000|2024-09-19 17:47:10|344.8|342.8|344.79|342.79|344.8|342.8|344.79|342.79|2
1726768040000|2024-09-19 17:47:20|344.8|342.8|344.8|342.8|344.8|342.8|344.79|342.79|3
1726768080000|2024-09-19 17:48:00|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|1
1726768090000|2024-09-19 17:48:10|344.78|342.78|344.79|342.79|344.79|342.79|344.77|342.77|3
1726768100000|2024-09-19 17:48:20|344.8|342.8|344.8|342.8|344.82|342.82|344.79|342.79|6
1726768110000|2024-09-19 17:48:30|344.81|342.81|344.81|342.81|344.81|342.81|344.8|342.8|3
1726768120000|2024-09-19 17:48:40|344.82|342.82|344.83|342.83|344.83|342.83|344.8|342.8|6
1726768130000|2024-09-19 17:48:50|344.84|342.84|344.88|342.88|344.88|342.88|344.84|342.84|9
1726768140000|2024-09-19 17:49:00|344.89|342.89|344.86|342.86|344.89|342.89|344.82|342.82|13
1726768150000|2024-09-19 17:49:10|344.87|342.87|344.8|342.8|344.87|342.87|344.8|342.8|7
1726768160000|2024-09-19 17:49:20|344.84|342.84|344.82|342.82|344.85|342.85|344.8|342.8|16
1726768170000|2024-09-19 17:49:30|344.84|342.84|344.9|342.9|344.9|342.9|344.82|342.82|9
1726768180000|2024-09-19 17:49:40|345|343|345.02|343.02|345.03|343.03|345|343|6
1726768220000|2024-09-19 17:50:20|345.05|343.05|345.02|343.02|345.05|343.05|345.02|343.02|2
1726768240000|2024-09-19 17:50:40|345.04|343.04|345.05|343.05|345.06|343.06|345.04|343.04|6
1726768260000|2024-09-19 17:51:00|345.02|343.02|345.06|343.06|345.09|343.09|345.02|343.02|4
1726768270000|2024-09-19 17:51:10|345.03|343.03|345.02|343.02|345.05|343.05|345.02|343.02|6
1726768290000|2024-09-19 17:51:30|345.01|343.01|345.02|343.02|345.02|343.02|345.01|343.01|2
1726768320000|2024-09-19 17:52:00|345.01|343.01|345.01|343.01|345.02|343.02|345.01|343.01|3
1726768330000|2024-09-19 17:52:10|345.02|343.02|344.87|342.87|345.02|343.02|344.84|342.84|6
1726768340000|2024-09-19 17:52:20|344.83|342.83|344.79|342.79|344.87|342.87|344.78|342.78|14
1726768350000|2024-09-19 17:52:30|344.78|342.78|344.81|342.81|344.81|342.81|344.78|342.78|6
1726768360000|2024-09-19 17:52:40|344.82|342.82|344.81|342.81|344.83|342.83|344.81|342.81|4
1726768370000|2024-09-19 17:52:50|344.86|342.86|344.87|342.87|344.92|342.92|344.86|342.86|10
1726768380000|2024-09-19 17:53:00|344.9|342.9|344.89|342.89|344.9|342.9|344.84|342.84|8
1726768390000|2024-09-19 17:53:10|344.9|342.9|344.88|342.88|344.9|342.9|344.88|342.88|2
1726768400000|2024-09-19 17:53:20|344.89|342.89|344.88|342.88|344.89|342.89|344.88|342.88|4
1726768410000|2024-09-19 17:53:30|344.9|342.9|344.88|342.88|344.9|342.9|344.86|342.86|17
1726768420000|2024-09-19 17:53:40|344.9|342.9|344.89|342.89|344.9|342.9|344.87|342.87|8
1726768430000|2024-09-19 17:53:50|344.9|342.9|344.91|342.91|344.93|342.93|344.88|342.88|8
1726768440000|2024-09-19 17:54:00|344.92|342.92|344.8|342.8|344.92|342.92|344.8|342.8|11
1726768450000|2024-09-19 17:54:10|344.79|342.79|344.73|342.73|344.81|342.81|344.72|342.72|14
1726768460000|2024-09-19 17:54:20|344.6|342.6|344.62|342.62|344.63|342.63|344.59|342.59|6
1726768470000|2024-09-19 17:54:30|344.65|342.65|344.75|342.75|344.75|342.75|344.62|342.62|15
1726768480000|2024-09-19 17:54:40|344.74|342.74|344.76|342.76|344.78|342.78|344.72|342.72|16
1726768490000|2024-09-19 17:54:50|344.78|342.78|344.77|342.77|344.79|342.79|344.76|342.76|10
1726768500000|2024-09-19 17:55:00|344.78|342.78|344.79|342.79|344.82|342.82|344.76|342.76|13
1726768510000|2024-09-19 17:55:10|344.8|342.8|344.85|342.85|344.86|342.86|344.79|342.79|14
1726768520000|2024-09-19 17:55:20|344.81|342.81|344.78|342.78|344.84|342.84|344.78|342.78|13
1726768530000|2024-09-19 17:55:30|344.8|342.8|344.85|342.85|344.85|342.85|344.78|342.78|11
1726768540000|2024-09-19 17:55:40|344.89|342.89|344.87|342.87|344.89|342.89|344.85|342.85|11
1726768550000|2024-09-19 17:55:50|344.88|342.88|344.92|342.92|344.93|342.93|344.87|342.87|16
1726768560000|2024-09-19 17:56:00|344.96|342.96|344.97|342.97|344.98|342.98|344.91|342.91|13
1726768570000|2024-09-19 17:56:10|344.99|342.99|344.99|342.99|345.02|343.02|344.99|342.99|6
1726768600000|2024-09-19 17:56:40|345|343|344.99|342.99|345.02|343.02|344.99|342.99|4
1726768620000|2024-09-19 17:57:00|345|343|345.02|343.02|345.02|343.02|345|343|5
1726768630000|2024-09-19 17:57:10|345.04|343.04|345.06|343.06|345.06|343.06|345.04|343.04|2
1726768640000|2024-09-19 17:57:20|345.08|343.08|345.09|343.09|345.1|343.1|345.08|343.08|4
1726768650000|2024-09-19 17:57:30|345.1|343.1|345.03|343.03|345.1|343.1|345.03|343.03|7
1726768660000|2024-09-19 17:57:40|345.04|343.04|345.04|343.04|345.04|343.04|345.03|343.03|3
1726768670000|2024-09-19 17:57:50|345.05|343.05|345.05|343.05|345.05|343.05|345.05|343.05|1
1726768680000|2024-09-19 17:58:00|345.03|343.03|345.04|343.04|345.04|343.04|345.03|343.03|2
1726768690000|2024-09-19 17:58:10|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|1
1726768710000|2024-09-19 17:58:30|345.02|343.02|345.02|343.02|345.03|343.03|345.02|343.02|3
1726768720000|2024-09-19 17:58:40|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|1
1726768730000|2024-09-19 17:58:50|345.02|343.02|345.01|343.01|345.02|343.02|345.01|343.01|2
1726768740000|2024-09-19 17:59:00|345|343|345.03|343.03|345.03|343.03|345|343|2
1726768750000|2024-09-19 17:59:10|345.01|343.01|344.75|342.75|345.01|343.01|344.71|342.71|15
1726768760000|2024-09-19 17:59:20|344.73|342.73|344.87|342.87|344.87|342.87|344.73|342.73|21
1726768770000|2024-09-19 17:59:30|344.86|342.86|344.87|342.87|344.87|342.87|344.85|342.85|4
1726768780000|2024-09-19 17:59:40|344.85|342.85|344.87|342.87|344.87|342.87|344.83|342.83|8
1726768790000|2024-09-19 17:59:50|344.79|342.79|344.8|342.8|344.81|342.81|344.78|342.78|5
1726768800000|2024-09-19 18:00:00|344.82|342.82|344.88|342.88|344.88|342.88|344.82|342.82|2
1726768810000|2024-09-19 18:00:10|344.89|342.89|344.89|342.89|344.92|342.92|344.89|342.89|4
1726768830000|2024-09-19 18:00:30|344.87|342.87|344.89|342.89|344.89|342.89|344.86|342.86|8
1726768850000|2024-09-19 18:00:50|344.88|342.88|344.89|342.89|344.89|342.89|344.88|342.88|2
1726768860000|2024-09-19 18:01:00|344.88|342.88|344.87|342.87|344.88|342.88|344.87|342.87|2
1726768870000|2024-09-19 18:01:10|344.89|342.89|345.03|343.03|345.03|343.03|344.89|342.89|7
1726768890000|2024-09-19 18:01:30|344.96|342.96|344.64|342.64|344.96|342.96|344.63|342.63|9
1726768900000|2024-09-19 18:01:40|344.66|342.66|344.59|342.59|344.76|342.76|344.58|342.58|14
1726768910000|2024-09-19 18:01:50|344.58|342.58|344.46|342.46|344.58|342.58|344.46|342.46|15
1726768920000|2024-09-19 18:02:00|344.42|342.42|344.47|342.47|344.57|342.57|344.38|342.38|23
1726768930000|2024-09-19 18:02:10|344.46|342.46|344.3|342.3|344.46|342.46|344.29|342.29|16
1726768940000|2024-09-19 18:02:20|344.31|342.31|344.23|342.23|344.31|342.31|344.23|342.23|4
1726768950000|2024-09-19 18:02:30|344.21|342.21|344.24|342.24|344.27|342.27|344.21|342.21|18
1726768960000|2024-09-19 18:02:40|344.27|342.27|344.21|342.21|344.28|342.28|344.18|342.18|17
1726768980000|2024-09-19 18:03:00|344.22|342.22|344.39|342.39|344.45|342.45|344.22|342.22|19
1726768990000|2024-09-19 18:03:10|344.34|342.34|344.42|342.42|344.42|342.42|344.3|342.3|12
1726769000000|2024-09-19 18:03:20|344.43|342.43|344.51|342.51|344.52|342.52|344.43|342.43|16
1726769010000|2024-09-19 18:03:30|344.52|342.52|344.58|342.58|344.58|342.58|344.52|342.52|6
1726769020000|2024-09-19 18:03:40|344.57|342.57|344.72|342.72|344.72|342.72|344.57|342.57|13
1726769030000|2024-09-19 18:03:50|344.7|342.7|344.64|342.64|344.75|342.75|344.61|342.61|16
1726769040000|2024-09-19 18:04:00|344.65|342.65|344.6|342.6|344.73|342.73|344.6|342.6|15
1726769050000|2024-09-19 18:04:10|344.58|342.58|344.5|342.5|344.58|342.58|344.5|342.5|13
1726769060000|2024-09-19 18:04:20|344.51|342.51|344.46|342.46|344.54|342.54|344.45|342.45|15
1726769090000|2024-09-19 18:04:50|344.45|342.45|344.46|342.46|344.46|342.46|344.44|342.44|3
1726769100000|2024-09-19 18:05:00|344.4|342.4|344.42|342.42|344.44|342.44|344.39|342.39|5
1726769110000|2024-09-19 18:05:10|344.35|342.35|344.35|342.35|344.35|342.35|344.32|342.32|10
1726769120000|2024-09-19 18:05:20|344.34|342.34|344.35|342.35|344.38|342.38|344.31|342.31|18
1726769130000|2024-09-19 18:05:30|344.34|342.34|344.34|342.34|344.41|342.41|344.34|342.34|15
1726769140000|2024-09-19 18:05:40|344.36|342.36|344.35|342.35|344.36|342.36|344.34|342.34|4
1726769150000|2024-09-19 18:05:50|344.37|342.37|344.41|342.41|344.42|342.42|344.36|342.36|8
1726769160000|2024-09-19 18:06:00|344.42|342.42|344.31|342.31|344.42|342.42|344.31|342.31|14
1726769170000|2024-09-19 18:06:10|344.3|342.3|344.24|342.24|344.31|342.31|344.24|342.24|8
1726769180000|2024-09-19 18:06:20|344.26|342.26|344.21|342.21|344.26|342.26|344.21|342.21|8
1726769190000|2024-09-19 18:06:30|344.24|342.24|344.19|342.19|344.25|342.25|344.18|342.18|12
1726769200000|2024-09-19 18:06:40|344.2|342.2|344.21|342.21|344.28|342.28|344.18|342.18|17
1726769210000|2024-09-19 18:06:50|344.22|342.22|344.23|342.23|344.24|342.24|344.22|342.22|4
1726769220000|2024-09-19 18:07:00|344.22|342.22|344.19|342.19|344.22|342.22|344.16|342.16|17
1726769230000|2024-09-19 18:07:10|344.2|342.2|344.24|342.24|344.28|342.28|344.2|342.2|17
1726769240000|2024-09-19 18:07:20|344.25|342.25|344.12|342.12|344.25|342.25|344.12|342.12|16
1726769250000|2024-09-19 18:07:30|344.11|342.11|343.92|341.92|344.11|342.11|343.91|341.91|16
1726769260000|2024-09-19 18:07:40|343.94|341.94|344.02|342.02|344.02|342.02|343.92|341.92|15
1726769270000|2024-09-19 18:07:50|344.01|342.01|344|342|344.02|342.02|343.99|341.99|6
1726769280000|2024-09-19 18:08:00|344.02|342.02|344.25|342.25|344.25|342.25|344.02|342.02|23
1726769290000|2024-09-19 18:08:10|344.24|342.24|344.27|342.27|344.27|342.27|344.23|342.23|8
1726769300000|2024-09-19 18:08:20|344.26|342.26|344.22|342.22|344.3|342.3|344.22|342.22|13
1726769310000|2024-09-19 18:08:30|344.21|342.21|344.13|342.13|344.21|342.21|344.13|342.13|6
1726769320000|2024-09-19 18:08:40|344.14|342.14|344.13|342.13|344.2|342.2|344.13|342.13|9
1726769330000|2024-09-19 18:08:50|344.11|342.11|344.09|342.09|344.13|342.13|344.07|342.07|9
1726769340000|2024-09-19 18:09:00|344.1|342.1|344.06|342.06|344.12|342.12|344.06|342.06|3
1726769350000|2024-09-19 18:09:10|344.05|342.05|344.05|342.05|344.05|342.05|344.05|342.05|1
1726769360000|2024-09-19 18:09:20|344.04|342.04|343.97|341.97|344.04|342.04|343.95|341.95|5
1726769370000|2024-09-19 18:09:30|343.98|341.98|343.97|341.97|344.01|342.01|343.97|341.97|5
1726769380000|2024-09-19 18:09:40|343.96|341.96|343.9|341.9|343.96|341.96|343.88|341.88|4
1726769390000|2024-09-19 18:09:50|343.91|341.91|343.99|341.99|344.02|342.02|343.91|341.91|9
1726769400000|2024-09-19 18:10:00|344.01|342.01|343.87|341.87|344.01|342.01|343.85|341.85|20
1726769410000|2024-09-19 18:10:10|343.86|341.86|343.81|341.81|343.89|341.89|343.74|341.74|19
1726769420000|2024-09-19 18:10:20|343.75|341.75|343.75|341.75|343.76|341.76|343.71|341.71|15
1726769430000|2024-09-19 18:10:30|343.76|341.76|343.74|341.74|343.78|341.78|343.74|341.74|12
1726769440000|2024-09-19 18:10:40|343.75|341.75|343.72|341.72|343.78|341.78|343.72|341.72|10
1726769450000|2024-09-19 18:10:50|343.75|341.75|343.75|341.75|343.78|341.78|343.75|341.75|6
1726769460000|2024-09-19 18:11:00|343.74|341.74|343.64|341.64|343.74|341.74|343.62|341.62|6
1726769470000|2024-09-19 18:11:10|343.63|341.63|343.72|341.72|343.75|341.75|343.62|341.62|17
1726769480000|2024-09-19 18:11:20|343.73|341.73|343.75|341.75|343.77|341.77|343.72|341.72|22
1726769490000|2024-09-19 18:11:30|343.74|341.74|343.72|341.72|343.75|341.75|343.71|341.71|5
1726769500000|2024-09-19 18:11:40|343.71|341.71|343.64|341.64|343.73|341.73|343.64|341.64|4
1726769510000|2024-09-19 18:11:50|343.62|341.62|343.63|341.63|343.65|341.65|343.59|341.59|17
1726769520000|2024-09-19 18:12:00|343.62|341.62|343.61|341.61|343.63|341.63|343.6|341.6|15
1726769530000|2024-09-19 18:12:10|343.63|341.63|343.63|341.63|343.67|341.67|343.56|341.56|14
1726769540000|2024-09-19 18:12:20|343.67|341.67|343.68|341.68|343.69|341.69|343.67|341.67|3
1726769550000|2024-09-19 18:12:30|343.69|341.69|343.7|341.7|343.73|341.73|343.69|341.69|6
1726769560000|2024-09-19 18:12:40|343.71|341.71|343.84|341.84|343.84|341.84|343.71|341.71|8
1726769570000|2024-09-19 18:12:50|343.83|341.83|343.91|341.91|343.92|341.92|343.83|341.83|11
1726769580000|2024-09-19 18:13:00|343.93|341.93|343.9|341.9|343.99|341.99|343.9|341.9|26
1726769590000|2024-09-19 18:13:10|343.92|341.92|343.9|341.9|343.93|341.93|343.9|341.9|8
1726769600000|2024-09-19 18:13:20|343.88|341.88|343.83|341.83|343.88|341.88|343.79|341.79|5
1726769610000|2024-09-19 18:13:30|343.79|341.79|343.76|341.76|343.79|341.79|343.74|341.74|7
1726769620000|2024-09-19 18:13:40|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|1
1726769630000|2024-09-19 18:13:50|343.69|341.69|343.7|341.7|343.75|341.75|343.65|341.65|9
1726769640000|2024-09-19 18:14:00|343.71|341.71|343.75|341.75|343.75|341.75|343.71|341.71|12
1726769650000|2024-09-19 18:14:10|343.7|341.7|343.64|341.64|343.71|341.71|343.6|341.6|19
1726769660000|2024-09-19 18:14:20|343.68|341.68|343.65|341.65|343.71|341.71|343.65|341.65|15
1726769670000|2024-09-19 18:14:30|343.64|341.64|343.7|341.7|343.72|341.72|343.64|341.64|7
1726769680000|2024-09-19 18:14:40|343.67|341.67|343.68|341.68|343.69|341.69|343.67|341.67|7
1726769690000|2024-09-19 18:14:50|343.73|341.73|343.71|341.71|343.73|341.73|343.67|341.67|6
1726769700000|2024-09-19 18:15:00|343.64|341.64|343.69|341.69|343.71|341.71|343.64|341.64|6
1726769710000|2024-09-19 18:15:10|343.72|341.72|343.71|341.71|343.72|341.72|343.69|341.69|10
1726769720000|2024-09-19 18:15:20|343.7|341.7|343.72|341.72|343.72|341.72|343.68|341.68|5
1726769730000|2024-09-19 18:15:30|343.71|341.71|343.67|341.67|343.71|341.71|343.65|341.65|18
1726769740000|2024-09-19 18:15:40|343.68|341.68|343.38|341.38|343.68|341.68|343.38|341.38|21
1726769750000|2024-09-19 18:15:50|343.4|341.4|343.37|341.37|343.42|341.42|343.34|341.34|22
1726769760000|2024-09-19 18:16:00|343.41|341.41|343.49|341.49|343.5|341.5|343.38|341.38|16
1726769770000|2024-09-19 18:16:10|343.47|341.47|343.49|341.49|343.53|341.53|343.43|341.43|19
1726769780000|2024-09-19 18:16:20|343.47|341.47|343.48|341.48|343.48|341.48|343.47|341.47|4
1726769790000|2024-09-19 18:16:30|343.44|341.44|343.61|341.61|343.61|341.61|343.43|341.43|15
1726769800000|2024-09-19 18:16:40|343.6|341.6|343.57|341.57|343.6|341.6|343.55|341.55|6
1726769810000|2024-09-19 18:16:50|343.56|341.56|343.33|341.33|343.57|341.57|343.33|341.33|19
1726769820000|2024-09-19 18:17:00|343.32|341.32|343.31|341.31|343.37|341.37|343.23|341.23|23
1726769830000|2024-09-19 18:17:10|343.32|341.32|343.3|341.3|343.32|341.32|343.26|341.26|5
1726769840000|2024-09-19 18:17:20|343.27|341.27|343.26|341.26|343.3|341.3|343.23|341.23|8
1726769850000|2024-09-19 18:17:30|343.25|341.25|343.26|341.26|343.26|341.26|343.25|341.25|2
1726769860000|2024-09-19 18:17:40|343.25|341.25|343.19|341.19|343.25|341.25|343.16|341.16|18
1726769870000|2024-09-19 18:17:50|343.23|341.23|343.42|341.42|343.42|341.42|343.21|341.21|6
1726769880000|2024-09-19 18:18:00|343.43|341.43|343.66|341.66|343.69|341.69|343.43|341.43|21
1726769890000|2024-09-19 18:18:10|343.62|341.62|343.63|341.63|343.66|341.66|343.6|341.6|14
1726769900000|2024-09-19 18:18:20|343.66|341.66|343.66|341.66|343.66|341.66|343.63|341.63|16
1726769910000|2024-09-19 18:18:30|343.64|341.64|343.67|341.67|343.7|341.7|343.6|341.6|11
1726769920000|2024-09-19 18:18:40|343.68|341.68|343.56|341.56|343.68|341.68|343.56|341.56|10
1726769930000|2024-09-19 18:18:50|343.55|341.55|343.45|341.45|343.55|341.55|343.45|341.45|10
1726769940000|2024-09-19 18:19:00|343.49|341.49|343.47|341.47|343.49|341.49|343.47|341.47|3
1726769950000|2024-09-19 18:19:10|343.46|341.46|343.49|341.49|343.49|341.49|343.46|341.46|16
1726769960000|2024-09-19 18:19:20|343.5|341.5|343.48|341.48|343.5|341.5|343.48|341.48|2
1726769970000|2024-09-19 18:19:30|343.51|341.51|343.59|341.59|343.62|341.62|343.51|341.51|6
1726769980000|2024-09-19 18:19:40|343.6|341.6|343.67|341.67|343.67|341.67|343.58|341.58|9
1726769990000|2024-09-19 18:19:50|343.66|341.66|343.7|341.7|343.7|341.7|343.65|341.65|17
1726770000000|2024-09-19 18:20:00|343.72|341.72|343.93|341.93|343.93|341.93|343.71|341.71|15
1726770010000|2024-09-19 18:20:10|343.92|341.92|343.89|341.89|343.94|341.94|343.88|341.88|15
1726770020000|2024-09-19 18:20:20|343.88|341.88|343.75|341.75|343.88|341.88|343.74|341.74|7
1726770030000|2024-09-19 18:20:30|343.73|341.73|343.7|341.7|343.77|341.77|343.7|341.7|17
1726770040000|2024-09-19 18:20:40|343.71|341.71|343.71|341.71|343.73|341.73|343.7|341.7|14
1726770050000|2024-09-19 18:20:50|343.73|341.73|343.72|341.72|343.78|341.78|343.7|341.7|14
1726770060000|2024-09-19 18:21:00|343.71|341.71|343.7|341.7|343.72|341.72|343.68|341.68|17
1726770070000|2024-09-19 18:21:10|343.72|341.72|343.91|341.91|343.92|341.92|343.72|341.72|18
1726770080000|2024-09-19 18:21:20|343.9|341.9|343.93|341.93|343.97|341.97|343.9|341.9|17
1726770090000|2024-09-19 18:21:30|343.92|341.92|344.12|342.12|344.2|342.2|343.9|341.9|18
1726770100000|2024-09-19 18:21:40|344.1|342.1|344.13|342.13|344.21|342.21|344.1|342.1|11
1726770110000|2024-09-19 18:21:50|344.12|342.12|344.2|342.2|344.21|342.21|344.12|342.12|5
1726770120000|2024-09-19 18:22:00|344.24|342.24|344.15|342.15|344.25|342.25|344.06|342.06|20
1726770130000|2024-09-19 18:22:10|344.17|342.17|344.37|342.37|344.41|342.41|344.17|342.17|14
1726770140000|2024-09-19 18:22:20|344.38|342.38|344.29|342.29|344.38|342.38|344.27|342.27|8
1726770150000|2024-09-19 18:22:30|344.27|342.27|344.47|342.47|344.47|342.47|344.27|342.27|17
1726770160000|2024-09-19 18:22:40|344.45|342.45|344.45|342.45|344.46|342.46|344.41|342.41|10
1726770170000|2024-09-19 18:22:50|344.46|342.46|344.8|342.8|344.8|342.8|344.46|342.46|14
1726770180000|2024-09-19 18:23:00|344.81|342.81|344.78|342.78|344.82|342.82|344.78|342.78|5
1726770190000|2024-09-19 18:23:10|344.77|342.77|344.69|342.69|344.78|342.78|344.67|342.67|12
1726770200000|2024-09-19 18:23:20|344.68|342.68|344.59|342.59|344.68|342.68|344.59|342.59|18
1726770210000|2024-09-19 18:23:30|344.61|342.61|344.54|342.54|344.68|342.68|344.49|342.49|13
1726770220000|2024-09-19 18:23:40|344.49|342.49|344.52|342.52|344.52|342.52|344.49|342.49|11
1726770230000|2024-09-19 18:23:50|344.55|342.55|344.55|342.55|344.56|342.56|344.55|342.55|3
1726770240000|2024-09-19 18:24:00|344.54|342.54|344.55|342.55|344.59|342.59|344.53|342.53|23
1726770250000|2024-09-19 18:24:10|344.53|342.53|344.51|342.51|344.55|342.55|344.51|342.51|10
1726770260000|2024-09-19 18:24:20|344.54|342.54|344.65|342.65|344.68|342.68|344.54|342.54|23
1726770270000|2024-09-19 18:24:30|344.64|342.64|344.65|342.65|344.67|342.67|344.62|342.62|19
1726770280000|2024-09-19 18:24:40|344.66|342.66|344.66|342.66|344.68|342.68|344.62|342.62|12
1726770290000|2024-09-19 18:24:50|344.67|342.67|344.69|342.69|344.69|342.69|344.67|342.67|2
1726770300000|2024-09-19 18:25:00|344.67|342.67|344.63|342.63|344.68|342.68|344.62|342.62|9
1726770310000|2024-09-19 18:25:10|344.69|342.69|344.07|342.07|344.69|342.69|344.07|342.07|26
1726770320000|2024-09-19 18:25:20|344.01|342.01|344|342|344.06|342.06|343.96|341.96|18
1726770330000|2024-09-19 18:25:30|343.98|341.98|344.05|342.05|344.05|342.05|343.98|341.98|7
1726770340000|2024-09-19 18:25:40|344.04|342.04|344.07|342.07|344.07|342.07|343.98|341.98|16
1726770350000|2024-09-19 18:25:50|344.05|342.05|344.03|342.03|344.07|342.07|344.03|342.03|9
1726770360000|2024-09-19 18:26:00|344.04|342.04|344.13|342.13|344.16|342.16|344.04|342.04|16
1726770370000|2024-09-19 18:26:10|344.17|342.17|344.15|342.15|344.17|342.17|344.12|342.12|4
1726770380000|2024-09-19 18:26:20|344.17|342.17|344.14|342.14|344.17|342.17|344.14|342.14|2
1726770390000|2024-09-19 18:26:30|344.16|342.16|344.06|342.06|344.16|342.16|344.06|342.06|18
1726770400000|2024-09-19 18:26:40|344.05|342.05|343.87|341.87|344.07|342.07|343.87|341.87|12
1726770410000|2024-09-19 18:26:50|343.86|341.86|343.81|341.81|343.86|341.86|343.76|341.76|23
1726770420000|2024-09-19 18:27:00|343.8|341.8|343.8|341.8|343.81|341.81|343.8|341.8|3
1726770430000|2024-09-19 18:27:10|343.83|341.83|343.82|341.82|343.83|341.83|343.81|341.81|12
1726770440000|2024-09-19 18:27:20|343.83|341.83|343.83|341.83|343.84|341.84|343.82|341.82|4
1726770450000|2024-09-19 18:27:30|343.78|341.78|343.71|341.71|343.78|341.78|343.7|341.7|4
1726770460000|2024-09-19 18:27:40|343.7|341.7|343.75|341.75|343.78|341.78|343.7|341.7|8
1726770470000|2024-09-19 18:27:50|343.74|341.74|343.74|341.74|343.75|341.75|343.73|341.73|9
1726770480000|2024-09-19 18:28:00|343.73|341.73|343.64|341.64|343.75|341.75|343.61|341.61|12
1726770490000|2024-09-19 18:28:10|343.57|341.57|343.52|341.52|343.58|341.58|343.52|341.52|11
1726770500000|2024-09-19 18:28:20|343.51|341.51|343.44|341.44|343.51|341.51|343.43|341.43|8
1726770510000|2024-09-19 18:28:30|343.43|341.43|343.46|341.46|343.46|341.46|343.43|341.43|7
1726770520000|2024-09-19 18:28:40|343.44|341.44|343.59|341.59|343.59|341.59|343.44|341.44|7
1726770530000|2024-09-19 18:28:50|343.58|341.58|343.51|341.51|343.59|341.59|343.5|341.5|18
1726770540000|2024-09-19 18:29:00|343.52|341.52|343.36|341.36|343.54|341.54|343.36|341.36|20
1726770550000|2024-09-19 18:29:10|343.37|341.37|343.46|341.46|343.46|341.46|343.37|341.37|18
1726770560000|2024-09-19 18:29:20|343.45|341.45|343.43|341.43|343.45|341.45|343.41|341.41|8
1726770570000|2024-09-19 18:29:30|343.44|341.44|343.47|341.47|343.52|341.52|343.44|341.44|8
1726770580000|2024-09-19 18:29:40|343.46|341.46|343.47|341.47|343.48|341.48|343.41|341.41|12
1726770600000|2024-09-19 18:30:00|343.46|341.46|343.56|341.56|343.6|341.6|343.45|341.45|20
1726770610000|2024-09-19 18:30:10|343.54|341.54|343.42|341.42|343.54|341.54|343.42|341.42|8
1726770620000|2024-09-19 18:30:20|343.41|341.41|343.4|341.4|343.41|341.41|343.33|341.33|12
1726770630000|2024-09-19 18:30:30|343.44|341.44|343.4|341.4|343.44|341.44|343.37|341.37|11
1726770640000|2024-09-19 18:30:40|343.39|341.39|343.45|341.45|343.45|341.45|343.37|341.37|7
1726770650000|2024-09-19 18:30:50|343.46|341.46|343.49|341.49|343.49|341.49|343.44|341.44|13
1726770660000|2024-09-19 18:31:00|343.48|341.48|343.5|341.5|343.5|341.5|343.48|341.48|3
1726770670000|2024-09-19 18:31:10|343.51|341.51|343.84|341.84|343.87|341.87|343.51|341.51|30
1726770680000|2024-09-19 18:31:20|343.86|341.86|343.82|341.82|343.87|341.87|343.79|341.79|23
1726770690000|2024-09-19 18:31:30|343.81|341.81|343.94|341.94|343.94|341.94|343.81|341.81|18
1726770700000|2024-09-19 18:31:40|343.95|341.95|343.92|341.92|343.96|341.96|343.89|341.89|21
1726770710000|2024-09-19 18:31:50|343.91|341.91|343.91|341.91|343.94|341.94|343.9|341.9|8
1726770720000|2024-09-19 18:32:00|343.9|341.9|343.77|341.77|343.9|341.9|343.75|341.75|20
1726770730000|2024-09-19 18:32:10|343.78|341.78|343.74|341.74|343.84|341.84|343.74|341.74|17
1726770740000|2024-09-19 18:32:20|343.73|341.73|343.87|341.87|343.88|341.88|343.73|341.73|21
1726770750000|2024-09-19 18:32:30|343.88|341.88|343.99|341.99|344.01|342.01|343.88|341.88|21
1726770760000|2024-09-19 18:32:40|344|342|343.95|341.95|344.04|342.04|343.95|341.95|15
1726770770000|2024-09-19 18:32:50|343.92|341.92|343.96|341.96|344.07|342.07|343.92|341.92|18
1726770780000|2024-09-19 18:33:00|343.95|341.95|343.98|341.98|343.99|341.99|343.94|341.94|16
1726770790000|2024-09-19 18:33:10|343.97|341.97|343.94|341.94|343.97|341.97|343.93|341.93|16
1726770800000|2024-09-19 18:33:20|343.95|341.95|343.96|341.96|343.98|341.98|343.95|341.95|6
1726770810000|2024-09-19 18:33:30|343.97|341.97|343.85|341.85|343.97|341.97|343.85|341.85|12
1726770820000|2024-09-19 18:33:40|343.83|341.83|343.66|341.66|343.86|341.86|343.66|341.66|20
1726770830000|2024-09-19 18:33:50|343.68|341.68|343.65|341.65|343.68|341.68|343.64|341.64|16
1726770840000|2024-09-19 18:34:00|343.66|341.66|343.66|341.66|343.7|341.7|343.62|341.62|20
1726770850000|2024-09-19 18:34:10|343.67|341.67|343.66|341.66|343.71|341.71|343.66|341.66|7
1726770860000|2024-09-19 18:34:20|343.68|341.68|343.77|341.77|343.77|341.77|343.63|341.63|18
1726770870000|2024-09-19 18:34:30|343.72|341.72|343.72|341.72|343.72|341.72|343.66|341.66|12
1726770880000|2024-09-19 18:34:40|343.73|341.73|343.72|341.72|343.76|341.76|343.71|341.71|16
1726770890000|2024-09-19 18:34:50|343.71|341.71|343.67|341.67|343.71|341.71|343.66|341.66|8
1726770900000|2024-09-19 18:35:00|343.68|341.68|343.46|341.46|343.72|341.72|343.41|341.41|21
1726770910000|2024-09-19 18:35:10|343.5|341.5|343.57|341.57|343.59|341.59|343.45|341.45|17
1726770920000|2024-09-19 18:35:20|343.56|341.56|343.51|341.51|343.56|341.56|343.48|341.48|13
1726770930000|2024-09-19 18:35:30|343.52|341.52|343.58|341.58|343.58|341.58|343.52|341.52|10
1726770940000|2024-09-19 18:35:40|343.57|341.57|343.6|341.6|343.6|341.6|343.55|341.55|8
1726770950000|2024-09-19 18:35:50|343.59|341.59|343.59|341.59|343.6|341.6|343.59|341.59|3
1726770960000|2024-09-19 18:36:00|343.62|341.62|343.69|341.69|343.76|341.76|343.6|341.6|17
1726770970000|2024-09-19 18:36:10|343.7|341.7|343.68|341.68|343.81|341.81|343.67|341.67|21
1726770980000|2024-09-19 18:36:20|343.67|341.67|343.71|341.71|343.71|341.71|343.6|341.6|23
1726770990000|2024-09-19 18:36:30|343.7|341.7|343.73|341.73|343.76|341.76|343.7|341.7|13
1726771000000|2024-09-19 18:36:40|343.75|341.75|343.75|341.75|343.75|341.75|343.74|341.74|5
1726771010000|2024-09-19 18:36:50|343.76|341.76|343.74|341.74|343.76|341.76|343.74|341.74|4
1726771020000|2024-09-19 18:37:00|343.75|341.75|343.69|341.69|343.75|341.75|343.68|341.68|19
1726771030000|2024-09-19 18:37:10|343.71|341.71|343.7|341.7|343.73|341.73|343.69|341.69|14
1726771040000|2024-09-19 18:37:20|343.69|341.69|343.72|341.72|343.75|341.75|343.69|341.69|20
1726771050000|2024-09-19 18:37:30|343.73|341.73|343.77|341.77|343.77|341.77|343.69|341.69|15
1726771060000|2024-09-19 18:37:40|343.78|341.78|343.57|341.57|343.78|341.78|343.57|341.57|16
1726771070000|2024-09-19 18:37:50|343.58|341.58|343.58|341.58|343.59|341.59|343.58|341.58|11
1726771080000|2024-09-19 18:38:00|343.59|341.59|343.55|341.55|343.62|341.62|343.53|341.53|22
1726771090000|2024-09-19 18:38:10|343.57|341.57|343.68|341.68|343.75|341.75|343.57|341.57|23
1726771100000|2024-09-19 18:38:20|343.7|341.7|343.73|341.73|343.74|341.74|343.69|341.69|6
1726771110000|2024-09-19 18:38:30|343.72|341.72|343.68|341.68|343.72|341.72|343.68|341.68|3
1726771120000|2024-09-19 18:38:40|343.69|341.69|343.68|341.68|343.69|341.69|343.68|341.68|2
1726771130000|2024-09-19 18:38:50|343.67|341.67|343.69|341.69|343.7|341.7|343.67|341.67|6
1726771140000|2024-09-19 18:39:00|343.7|341.7|343.8|341.8|343.94|341.94|343.7|341.7|17
1726771150000|2024-09-19 18:39:10|343.81|341.81|343.83|341.83|343.84|341.84|343.81|341.81|9
1726771160000|2024-09-19 18:39:20|343.86|341.86|343.9|341.9|343.95|341.95|343.86|341.86|22
1726771170000|2024-09-19 18:39:30|343.89|341.89|343.92|341.92|343.92|341.92|343.88|341.88|13
1726771180000|2024-09-19 18:39:40|343.94|341.94|344.03|342.03|344.04|342.04|343.94|341.94|5
1726771190000|2024-09-19 18:39:50|344.02|342.02|344.14|342.14|344.16|342.16|344.02|342.02|14
1726771200000|2024-09-19 18:40:00|344.15|342.15|344.15|342.15|344.16|342.16|344.14|342.14|12
1726771210000|2024-09-19 18:40:10|344.14|342.14|344.13|342.13|344.14|342.14|344.12|342.12|8
1726771220000|2024-09-19 18:40:20|344.12|342.12|344.16|342.16|344.16|342.16|344.12|342.12|6
1726771230000|2024-09-19 18:40:30|344.15|342.15|343.76|341.76|344.15|342.15|343.76|341.76|19
1726771240000|2024-09-19 18:40:40|343.75|341.75|343.77|341.77|343.77|341.77|343.74|341.74|7
1726771250000|2024-09-19 18:40:50|343.78|341.78|343.79|341.79|343.8|341.8|343.77|341.77|6
1726771260000|2024-09-19 18:41:00|343.8|341.8|343.78|341.78|343.83|341.83|343.69|341.69|20
1726771270000|2024-09-19 18:41:10|343.79|341.79|343.8|341.8|343.81|341.81|343.77|341.77|17
1726771280000|2024-09-19 18:41:20|343.79|341.79|343.8|341.8|343.8|341.8|343.77|341.77|14
1726771290000|2024-09-19 18:41:30|343.78|341.78|343.79|341.79|343.81|341.81|343.77|341.77|11
1726771300000|2024-09-19 18:41:40|343.8|341.8|343.78|341.78|343.83|341.83|343.76|341.76|13
1726771310000|2024-09-19 18:41:50|343.77|341.77|343.76|341.76|343.8|341.8|343.76|341.76|6
1726771320000|2024-09-19 18:42:00|343.78|341.78|343.83|341.83|343.84|341.84|343.78|341.78|10
1726771330000|2024-09-19 18:42:10|343.86|341.86|343.78|341.78|343.87|341.87|343.77|341.77|10
1726771340000|2024-09-19 18:42:20|343.79|341.79|343.83|341.83|343.83|341.83|343.79|341.79|3
1726771350000|2024-09-19 18:42:30|343.84|341.84|343.84|341.84|343.85|341.85|343.83|341.83|8
1726771360000|2024-09-19 18:42:40|343.85|341.85|343.9|341.9|343.91|341.91|343.85|341.85|11
1726771370000|2024-09-19 18:42:50|343.91|341.91|343.86|341.86|343.91|341.91|343.85|341.85|12
1726771380000|2024-09-19 18:43:00|343.87|341.87|343.94|341.94|343.94|341.94|343.87|341.87|10
1726771390000|2024-09-19 18:43:10|343.95|341.95|343.92|341.92|343.98|341.98|343.9|341.9|9
1726771400000|2024-09-19 18:43:20|343.94|341.94|343.94|341.94|343.98|341.98|343.94|341.94|8
1726771410000|2024-09-19 18:43:30|343.93|341.93|343.88|341.88|343.93|341.93|343.88|341.88|4
1726771420000|2024-09-19 18:43:40|343.9|341.9|343.78|341.78|343.9|341.9|343.77|341.77|17
1726771430000|2024-09-19 18:43:50|343.79|341.79|343.83|341.83|343.83|341.83|343.77|341.77|11
1726771440000|2024-09-19 18:44:00|343.85|341.85|343.88|341.88|343.88|341.88|343.85|341.85|4
1726771450000|2024-09-19 18:44:10|343.87|341.87|343.93|341.93|343.94|341.94|343.87|341.87|6
1726771460000|2024-09-19 18:44:20|343.92|341.92|343.92|341.92|343.93|341.93|343.92|341.92|3
1726771470000|2024-09-19 18:44:30|343.93|341.93|343.95|341.95|343.95|341.95|343.92|341.92|6
1726771480000|2024-09-19 18:44:40|343.94|341.94|343.81|341.81|343.94|341.94|343.79|341.79|11
1726771490000|2024-09-19 18:44:50|343.82|341.82|343.82|341.82|343.82|341.82|343.82|341.82|1
1726771500000|2024-09-19 18:45:00|343.81|341.81|343.81|341.81|343.81|341.81|343.79|341.79|5
1726771510000|2024-09-19 18:45:10|343.78|341.78|343.58|341.58|343.78|341.78|343.58|341.58|14
1726771520000|2024-09-19 18:45:20|343.54|341.54|343.63|341.63|343.63|341.63|343.53|341.53|11
1726771530000|2024-09-19 18:45:30|343.65|341.65|343.65|341.65|343.67|341.67|343.63|341.63|15
1726771540000|2024-09-19 18:45:40|343.63|341.63|343.64|341.64|343.64|341.64|343.62|341.62|6
1726771550000|2024-09-19 18:45:50|343.65|341.65|343.64|341.64|343.65|341.65|343.62|341.62|12
1726771560000|2024-09-19 18:46:00|343.65|341.65|343.67|341.67|343.69|341.69|343.65|341.65|9
1726771570000|2024-09-19 18:46:10|343.68|341.68|343.68|341.68|343.69|341.69|343.65|341.65|7
1726771580000|2024-09-19 18:46:20|343.69|341.69|343.65|341.65|343.72|341.72|343.65|341.65|8
1726771590000|2024-09-19 18:46:30|343.66|341.66|343.66|341.66|343.68|341.68|343.59|341.59|16
1726771600000|2024-09-19 18:46:40|343.65|341.65|343.57|341.57|343.65|341.65|343.55|341.55|6
1726771610000|2024-09-19 18:46:50|343.59|341.59|343.54|341.54|343.61|341.61|343.54|341.54|7
1726771620000|2024-09-19 18:47:00|343.56|341.56|343.63|341.63|343.64|341.64|343.55|341.55|20
1726771630000|2024-09-19 18:47:10|343.62|341.62|343.67|341.67|343.68|341.68|343.62|341.62|8
1726771640000|2024-09-19 18:47:20|343.68|341.68|343.68|341.68|343.7|341.7|343.67|341.67|5
1726771650000|2024-09-19 18:47:30|343.67|341.67|343.7|341.7|343.7|341.7|343.66|341.66|8
1726771660000|2024-09-19 18:47:40|343.69|341.69|343.62|341.62|343.69|341.69|343.62|341.62|4
1726771670000|2024-09-19 18:47:50|343.59|341.59|343.51|341.51|343.59|341.59|343.48|341.48|6
1726771680000|2024-09-19 18:48:00|343.5|341.5|343.51|341.51|343.52|341.52|343.47|341.47|8
1726771690000|2024-09-19 18:48:10|343.48|341.48|343.43|341.43|343.48|341.48|343.43|341.43|10
1726771700000|2024-09-19 18:48:20|343.42|341.42|343.37|341.37|343.42|341.42|343.36|341.36|15
1726771710000|2024-09-19 18:48:30|343.38|341.38|343.32|341.32|343.38|341.38|343.3|341.3|17
1726771720000|2024-09-19 18:48:40|343.31|341.31|343.39|341.39|343.39|341.39|343.3|341.3|10
1726771730000|2024-09-19 18:48:50|343.41|341.41|343.44|341.44|343.44|341.44|343.41|341.41|3
1726771740000|2024-09-19 18:49:00|343.42|341.42|343.45|341.45|343.51|341.51|343.41|341.41|14
1726771750000|2024-09-19 18:49:10|343.46|341.46|343.45|341.45|343.48|341.48|343.44|341.44|11
1726771760000|2024-09-19 18:49:20|343.44|341.44|343.45|341.45|343.48|341.48|343.44|341.44|10
1726771770000|2024-09-19 18:49:30|343.44|341.44|343.51|341.51|343.53|341.53|343.44|341.44|7
1726771780000|2024-09-19 18:49:40|343.5|341.5|343.4|341.4|343.5|341.5|343.39|341.39|15
1726771790000|2024-09-19 18:49:50|343.39|341.39|343.4|341.4|343.42|341.42|343.39|341.39|11
1726771800000|2024-09-19 18:50:00|343.37|341.37|343.35|341.35|343.38|341.38|343.27|341.27|15
1726771810000|2024-09-19 18:50:10|343.34|341.34|343.29|341.29|343.38|341.38|343.29|341.29|14
1726771820000|2024-09-19 18:50:20|343.34|341.34|343.38|341.38|343.43|341.43|343.33|341.33|15
1726771830000|2024-09-19 18:50:30|343.37|341.37|343.38|341.38|343.42|341.42|343.35|341.35|16
1726771840000|2024-09-19 18:50:40|343.37|341.37|343.32|341.32|343.37|341.37|343.28|341.28|8
1726771850000|2024-09-19 18:50:50|343.33|341.33|343.34|341.34|343.34|341.34|343.31|341.31|7
1726771860000|2024-09-19 18:51:00|343.33|341.33|342.95|340.95|343.33|341.33|342.94|340.94|24
1726771870000|2024-09-19 18:51:10|342.94|340.94|343.19|341.19|343.19|341.19|342.94|340.94|18
1726771880000|2024-09-19 18:51:20|343.17|341.17|343.21|341.21|343.23|341.23|343.17|341.17|7
1726771890000|2024-09-19 18:51:30|343.23|341.23|343.29|341.29|343.29|341.29|343.18|341.18|12
1726771900000|2024-09-19 18:51:40|343.28|341.28|343.2|341.2|343.32|341.32|343.2|341.2|19
1726771910000|2024-09-19 18:51:50|343.18|341.18|343.18|341.18|343.21|341.21|343.11|341.11|17
1726771920000|2024-09-19 18:52:00|343.17|341.17|343.3|341.3|343.3|341.3|343.17|341.17|12
1726771930000|2024-09-19 18:52:10|343.29|341.29|343.21|341.21|343.29|341.29|343.19|341.19|14
1726771940000|2024-09-19 18:52:20|343.2|341.2|343.17|341.17|343.2|341.2|343.16|341.16|7
1726771950000|2024-09-19 18:52:30|343.16|341.16|343.16|341.16|343.17|341.17|343.13|341.13|12
1726771960000|2024-09-19 18:52:40|343.15|341.15|343.09|341.09|343.15|341.15|343.07|341.07|14
1726771970000|2024-09-19 18:52:50|343.1|341.1|342.89|340.89|343.11|341.11|342.89|340.89|16
1726771980000|2024-09-19 18:53:00|342.91|340.91|342.95|340.95|343.01|341.01|342.91|340.91|11
1726771990000|2024-09-19 18:53:10|342.96|340.96|342.92|340.92|342.96|340.96|342.9|340.9|12
1726772000000|2024-09-19 18:53:20|342.95|340.95|342.94|340.94|342.95|340.95|342.87|340.87|10
1726772010000|2024-09-19 18:53:30|342.96|340.96|342.92|340.92|342.96|340.96|342.91|340.91|5
1726772020000|2024-09-19 18:53:40|342.94|340.94|342.97|340.97|342.97|340.97|342.94|340.94|3
1726772030000|2024-09-19 18:53:50|342.96|340.96|343.02|341.02|343.03|341.03|342.96|340.96|5
1726772040000|2024-09-19 18:54:00|343.01|341.01|342.99|340.99|343.02|341.02|342.98|340.98|13
1726772050000|2024-09-19 18:54:10|342.98|340.98|343.05|341.05|343.05|341.05|342.93|340.93|16
1726772060000|2024-09-19 18:54:20|343.04|341.04|343.23|341.23|343.24|341.24|343.04|341.04|14
1726772070000|2024-09-19 18:54:30|343.22|341.22|343.25|341.25|343.31|341.31|343.22|341.22|11
1726772080000|2024-09-19 18:54:40|343.23|341.23|343.21|341.21|343.25|341.25|343.21|341.21|6
1726772090000|2024-09-19 18:54:50|343.17|341.17|343.16|341.16|343.17|341.17|343.15|341.15|7
1726772100000|2024-09-19 18:55:00|343.14|341.14|343.12|341.12|343.14|341.14|343.01|341.01|12
1726772110000|2024-09-19 18:55:10|343.11|341.11|343.05|341.05|343.11|341.11|343.02|341.02|11
1726772120000|2024-09-19 18:55:20|343.06|341.06|343.08|341.08|343.08|341.08|343.05|341.05|7
1726772130000|2024-09-19 18:55:30|343.07|341.07|343.01|341.01|343.07|341.07|343.01|341.01|17
1726772140000|2024-09-19 18:55:40|343.02|341.02|343.02|341.02|343.02|341.02|342.96|340.96|12
1726772150000|2024-09-19 18:55:50|343.03|341.03|343.06|341.06|343.06|341.06|343.03|341.03|4
1726772160000|2024-09-19 18:56:00|343.07|341.07|343.21|341.21|343.21|341.21|343.07|341.07|20
1726772170000|2024-09-19 18:56:10|343.22|341.22|343.13|341.13|343.22|341.22|343.13|341.13|6
1726772180000|2024-09-19 18:56:20|343.14|341.14|343.19|341.19|343.2|341.2|343.11|341.11|9
1726772190000|2024-09-19 18:56:30|343.2|341.2|343.24|341.24|343.25|341.25|343.2|341.2|12
1726772200000|2024-09-19 18:56:40|343.23|341.23|343.32|341.32|343.32|341.32|343.23|341.23|5
1726772210000|2024-09-19 18:56:50|343.33|341.33|343.24|341.24|343.33|341.33|343.24|341.24|6
1726772220000|2024-09-19 18:57:00|343.25|341.25|343.3|341.3|343.3|341.3|343.25|341.25|9
1726772230000|2024-09-19 18:57:10|343.29|341.29|343.35|341.35|343.38|341.38|343.27|341.27|13
1726772240000|2024-09-19 18:57:20|343.33|341.33|343.24|341.24|343.33|341.33|343.24|341.24|12
1726772250000|2024-09-19 18:57:30|343.23|341.23|343.24|341.24|343.24|341.24|343.23|341.23|2
1726772260000|2024-09-19 18:57:40|343.23|341.23|343.17|341.17|343.23|341.23|343.14|341.14|7
1726772270000|2024-09-19 18:57:50|343.18|341.18|343.18|341.18|343.18|341.18|343.18|341.18|1
1726772280000|2024-09-19 18:58:00|343.2|341.2|343.26|341.26|343.26|341.26|343.2|341.2|11
1726772290000|2024-09-19 18:58:10|343.28|341.28|343.31|341.31|343.37|341.37|343.28|341.28|13
1726772300000|2024-09-19 18:58:20|343.3|341.3|343.36|341.36|343.37|341.37|343.3|341.3|11
1726772310000|2024-09-19 18:58:30|343.37|341.37|343.41|341.41|343.43|341.43|343.37|341.37|11
1726772320000|2024-09-19 18:58:40|343.42|341.42|343.41|341.41|343.43|341.43|343.4|341.4|8
1726772330000|2024-09-19 18:58:50|343.39|341.39|343.32|341.32|343.41|341.41|343.32|341.32|10
1726772340000|2024-09-19 18:59:00|343.33|341.33|343.36|341.36|343.36|341.36|343.33|341.33|4
1726772350000|2024-09-19 18:59:10|343.37|341.37|343.38|341.38|343.42|341.42|343.37|341.37|12
1726772360000|2024-09-19 18:59:20|343.37|341.37|343.37|341.37|343.37|341.37|343.37|341.37|1
1726772370000|2024-09-19 18:59:30|343.38|341.38|343.37|341.37|343.38|341.38|343.37|341.37|2
1726772380000|2024-09-19 18:59:40|343.35|341.35|343.36|341.36|343.37|341.37|343.35|341.35|4
1726772390000|2024-09-19 18:59:50|343.37|341.37|343.37|341.37|343.37|341.37|343.36|341.36|9
1726772400000|2024-09-19 19:00:00|343.36|341.36|343.28|341.28|343.36|341.36|343.21|341.21|19
1726772410000|2024-09-19 19:00:10|343.25|341.25|343.17|341.17|343.28|341.28|343.16|341.16|16
1726772420000|2024-09-19 19:00:20|343.16|341.16|342.99|340.99|343.16|341.16|342.99|340.99|16
1726772430000|2024-09-19 19:00:30|343|341|343.09|341.09|343.09|341.09|342.99|340.99|17
1726772440000|2024-09-19 19:00:40|343.08|341.08|343.05|341.05|343.08|341.08|343.05|341.05|3
1726772450000|2024-09-19 19:00:50|343.06|341.06|343.06|341.06|343.07|341.07|343.05|341.05|7
1726772460000|2024-09-19 19:01:00|343.04|341.04|343.04|341.04|343.06|341.06|343.03|341.03|6
1726772470000|2024-09-19 19:01:10|343.05|341.05|343.05|341.05|343.05|341.05|343.05|341.05|1
1726772480000|2024-09-19 19:01:20|343.06|341.06|343.05|341.05|343.07|341.07|343.05|341.05|4
1726772490000|2024-09-19 19:01:30|343.04|341.04|343.02|341.02|343.04|341.04|342.99|340.99|11
1726772500000|2024-09-19 19:01:40|343.01|341.01|342.82|340.82|343.02|341.02|342.82|340.82|19
1726772510000|2024-09-19 19:01:50|342.83|340.83|342.76|340.76|342.83|340.83|342.73|340.73|10
1726772520000|2024-09-19 19:02:00|342.78|340.78|342.76|340.76|342.78|340.78|342.7|340.7|20
1726772530000|2024-09-19 19:02:10|342.77|340.77|342.76|340.76|342.78|340.78|342.76|340.76|11
1726772540000|2024-09-19 19:02:20|342.77|340.77|342.77|340.77|342.78|340.78|342.77|340.77|5
1726772550000|2024-09-19 19:02:30|342.76|340.76|342.75|340.75|342.81|340.81|342.75|340.75|10
1726772560000|2024-09-19 19:02:40|342.77|340.77|342.74|340.74|342.77|340.77|342.72|340.72|15
1726772570000|2024-09-19 19:02:50|342.75|340.75|342.82|340.82|342.84|340.84|342.74|340.74|12
1726772580000|2024-09-19 19:03:00|342.81|340.81|342.73|340.73|342.81|340.81|342.71|340.71|11
1726772590000|2024-09-19 19:03:10|342.74|340.74|342.74|340.74|342.76|340.76|342.73|340.73|6
1726772600000|2024-09-19 19:03:20|342.75|340.75|342.77|340.77|342.78|340.78|342.75|340.75|5
1726772610000|2024-09-19 19:03:30|342.75|340.75|342.72|340.72|342.75|340.75|342.71|340.71|7
1726772620000|2024-09-19 19:03:40|342.73|340.73|342.65|340.65|342.73|340.73|342.64|340.64|9
1726772630000|2024-09-19 19:03:50|342.64|340.64|342.64|340.64|342.65|340.65|342.61|340.61|12
1726772640000|2024-09-19 19:04:00|342.65|340.65|342.78|340.78|342.78|340.78|342.63|340.63|8
1726772650000|2024-09-19 19:04:10|342.8|340.8|342.86|340.86|342.88|340.88|342.8|340.8|13
1726772660000|2024-09-19 19:04:20|342.85|340.85|342.85|340.85|342.85|340.85|342.85|340.85|1
1726772670000|2024-09-19 19:04:30|342.83|340.83|342.82|340.82|342.83|340.83|342.81|340.81|12
1726772680000|2024-09-19 19:04:40|342.83|340.83|342.83|340.83|342.9|340.9|342.82|340.82|9
1726772690000|2024-09-19 19:04:50|342.81|340.81|342.78|340.78|342.81|340.81|342.78|340.78|4
1726772700000|2024-09-19 19:05:00|342.74|340.74|342.68|340.68|342.77|340.77|342.68|340.68|12
1726772710000|2024-09-19 19:05:10|342.69|340.69|342.57|340.57|342.69|340.69|342.54|340.54|23
1726772720000|2024-09-19 19:05:20|342.56|340.56|342.55|340.55|342.57|340.57|342.54|340.54|13
1726772730000|2024-09-19 19:05:30|342.56|340.56|342.56|340.56|342.58|340.58|342.55|340.55|10
1726772740000|2024-09-19 19:05:40|342.55|340.55|342.57|340.57|342.57|340.57|342.55|340.55|4
1726772750000|2024-09-19 19:05:50|342.56|340.56|342.54|340.54|342.57|340.57|342.54|340.54|11
1726772760000|2024-09-19 19:06:00|342.55|340.55|342.51|340.51|342.56|340.56|342.51|340.51|9
1726772770000|2024-09-19 19:06:10|342.52|340.52|342.51|340.51|342.55|340.55|342.51|340.51|10
1726772790000|2024-09-19 19:06:30|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1726772800000|2024-09-19 19:06:40|342.49|340.49|342.51|340.51|342.51|340.51|342.49|340.49|2
1726772820000|2024-09-19 19:07:00|342.5|340.5|342.49|340.49|342.51|340.51|342.49|340.49|4
1726772830000|2024-09-19 19:07:10|342.5|340.5|342.51|340.51|342.51|340.51|342.5|340.5|2
1726772840000|2024-09-19 19:07:20|342.5|340.5|342.51|340.51|342.51|340.51|342.48|340.48|6
1726772860000|2024-09-19 19:07:40|342.5|340.5|342.45|340.45|342.5|340.5|342.44|340.44|11
1726772870000|2024-09-19 19:07:50|342.44|340.44|342.07|340.07|342.44|340.44|342.06|340.06|11
1726772880000|2024-09-19 19:08:00|342.08|340.08|342.1|340.1|342.1|340.1|342.08|340.08|2
1726772890000|2024-09-19 19:08:10|342.13|340.13|342.11|340.11|342.17|340.17|342.11|340.11|7
1726772900000|2024-09-19 19:08:20|342.1|340.1|342.1|340.1|342.11|340.11|342.1|340.1|3
1726772910000|2024-09-19 19:08:30|342.11|340.11|342.19|340.19|342.21|340.21|342.11|340.11|6
1726772920000|2024-09-19 19:08:40|342.2|340.2|342.19|340.19|342.2|340.2|342.19|340.19|2
1726772940000|2024-09-19 19:09:00|342.2|340.2|342.01|340.01|342.22|340.22|342|340|17
1726772950000|2024-09-19 19:09:10|342.02|340.02|342.04|340.04|342.04|340.04|342.02|340.02|3
1726772960000|2024-09-19 19:09:20|342.05|340.05|342|340|342.07|340.07|342|340|10
1726772970000|2024-09-19 19:09:30|341.99|339.99|342.03|340.03|342.06|340.06|341.99|339.99|9
1726772980000|2024-09-19 19:09:40|342.04|340.04|342.06|340.06|342.06|340.06|342.04|340.04|3
1726772990000|2024-09-19 19:09:50|342.09|340.09|342.09|340.09|342.1|340.1|342.07|340.07|7
1726773000000|2024-09-19 19:10:00|342.12|340.12|342.13|340.13|342.15|340.15|342.12|340.12|4
1726773010000|2024-09-19 19:10:10|342.14|340.14|342.2|340.2|342.2|340.2|342.14|340.14|7
1726773020000|2024-09-19 19:10:20|342.21|340.21|342.23|340.23|342.24|340.24|342.2|340.2|10
1726773030000|2024-09-19 19:10:30|342.22|340.22|342.22|340.22|342.22|340.22|342.21|340.21|5
1726773040000|2024-09-19 19:10:40|342.25|340.25|342.24|340.24|342.25|340.25|342.22|340.22|6
1726773060000|2024-09-19 19:11:00|342.25|340.25|342.3|340.3|342.33|340.33|342.25|340.25|9
1726773070000|2024-09-19 19:11:10|342.29|340.29|342.24|340.24|342.29|340.29|342.2|340.2|15
1726773080000|2024-09-19 19:11:20|342.23|340.23|342.11|340.11|342.23|340.23|342.09|340.09|13
1726773090000|2024-09-19 19:11:30|342.1|340.1|342.24|340.24|342.25|340.25|342.1|340.1|21
1726773100000|2024-09-19 19:11:40|342.26|340.26|342.23|340.23|342.26|340.26|342.21|340.21|8
1726773110000|2024-09-19 19:11:50|342.22|340.22|342.13|340.13|342.22|340.22|342.1|340.1|11
1726773120000|2024-09-19 19:12:00|342.14|340.14|342.08|340.08|342.16|340.16|342.02|340.02|16
1726773130000|2024-09-19 19:12:10|342.05|340.05|342.07|340.07|342.07|340.07|342.05|340.05|5
1726773140000|2024-09-19 19:12:20|342.06|340.06|342.06|340.06|342.1|340.1|342.06|340.06|9
1726773150000|2024-09-19 19:12:30|342.07|340.07|342.07|340.07|342.07|340.07|342.07|340.07|1
1726773160000|2024-09-19 19:12:40|342.04|340.04|342.03|340.03|342.04|340.04|342|340|10
1726773170000|2024-09-19 19:12:50|342.05|340.05|341.95|339.95|342.06|340.06|341.93|339.93|9
1726773180000|2024-09-19 19:13:00|341.96|339.96|342.04|340.04|342.04|340.04|341.96|339.96|7
1726773190000|2024-09-19 19:13:10|342.03|340.03|342.07|340.07|342.07|340.07|342.03|340.03|8
1726773200000|2024-09-19 19:13:20|342.06|340.06|342.08|340.08|342.08|340.08|342.06|340.06|9
1726773210000|2024-09-19 19:13:30|342.09|340.09|342.09|340.09|342.09|340.09|342.07|340.07|11
1726773220000|2024-09-19 19:13:40|342.11|340.11|342.34|340.34|342.34|340.34|342.09|340.09|7
1726773230000|2024-09-19 19:13:50|342.37|340.37|342.35|340.35|342.37|340.37|342.34|340.34|16
1726773240000|2024-09-19 19:14:00|342.36|340.36|342.36|340.36|342.4|340.4|342.36|340.36|15
1726773250000|2024-09-19 19:14:10|342.37|340.37|342.36|340.36|342.37|340.37|342.36|340.36|6
1726773260000|2024-09-19 19:14:20|342.35|340.35|342.21|340.21|342.35|340.35|342.17|340.17|8
1726773270000|2024-09-19 19:14:30|342.22|340.22|342.28|340.28|342.28|340.28|342.22|340.22|10
1726773280000|2024-09-19 19:14:40|342.29|340.29|342.1|340.1|342.34|340.34|342.1|340.1|10
1726773290000|2024-09-19 19:14:50|342.12|340.12|342.17|340.17|342.17|340.17|342.1|340.1|7
1726773300000|2024-09-19 19:15:00|342.19|340.19|342.22|340.22|342.22|340.22|342.19|340.19|3
1726773310000|2024-09-19 19:15:10|342.24|340.24|342.21|340.21|342.27|340.27|342.21|340.21|18
1726773320000|2024-09-19 19:15:20|342.2|340.2|342.28|340.28|342.28|340.28|342.2|340.2|8
1726773330000|2024-09-19 19:15:30|342.27|340.27|342.31|340.31|342.31|340.31|342.27|340.27|9
1726773340000|2024-09-19 19:15:40|342.29|340.29|342.33|340.33|342.33|340.33|342.29|340.29|9
1726773350000|2024-09-19 19:15:50|342.34|340.34|342.37|340.37|342.37|340.37|342.34|340.34|2
1726773360000|2024-09-19 19:16:00|342.38|340.38|342.46|340.46|342.46|340.46|342.38|340.38|2
1726773390000|2024-09-19 19:16:30|342.49|340.49|342.46|340.46|342.49|340.49|342.46|340.46|7
1726773400000|2024-09-19 19:16:40|342.48|340.48|342.54|340.54|342.54|340.54|342.48|340.48|3
1726773410000|2024-09-19 19:16:50|342.51|340.51|342.53|340.53|342.53|340.53|342.51|340.51|5
1726773420000|2024-09-19 19:17:00|342.51|340.51|342.56|340.56|342.56|340.56|342.5|340.5|7
1726773430000|2024-09-19 19:17:10|342.54|340.54|342.46|340.46|342.54|340.54|342.46|340.46|4
1726773440000|2024-09-19 19:17:20|342.47|340.47|342.5|340.5|342.54|340.54|342.46|340.46|11
1726773450000|2024-09-19 19:17:30|342.51|340.51|342.49|340.49|342.51|340.51|342.46|340.46|6
1726773460000|2024-09-19 19:17:40|342.51|340.51|342.51|340.51|342.51|340.51|342.51|340.51|1
1726773470000|2024-09-19 19:17:50|342.47|340.47|342.51|340.51|342.51|340.51|342.47|340.47|4
1726773480000|2024-09-19 19:18:00|342.48|340.48|342.51|340.51|342.51|340.51|342.46|340.46|9
1726773490000|2024-09-19 19:18:10|342.49|340.49|342.48|340.48|342.49|340.49|342.46|340.46|6
1726773500000|2024-09-19 19:18:20|342.46|340.46|342.47|340.47|342.5|340.5|342.46|340.46|4
1726773520000|2024-09-19 19:18:40|342.48|340.48|342.5|340.5|342.5|340.5|342.46|340.46|3
1726773530000|2024-09-19 19:18:50|342.47|340.47|342.46|340.46|342.48|340.48|342.46|340.46|3
1726773540000|2024-09-19 19:19:00|342.48|340.48|342.46|340.46|342.48|340.48|342.46|340.46|2
1726773550000|2024-09-19 19:19:10|342.47|340.47|342.54|340.54|342.54|340.54|342.46|340.46|5
1726773560000|2024-09-19 19:19:20|342.5|340.5|342.52|340.52|342.52|340.52|342.5|340.5|2
1726773570000|2024-09-19 19:19:30|342.54|340.54|342.57|340.57|342.57|340.57|342.54|340.54|2
1726773580000|2024-09-19 19:19:40|342.54|340.54|342.57|340.57|342.6|340.6|342.52|340.52|10
1726773590000|2024-09-19 19:19:50|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|1
1726773600000|2024-09-19 19:20:00|342.54|340.54|342.56|340.56|342.56|340.56|342.47|340.47|7
1726773620000|2024-09-19 19:20:20|342.51|340.51|342.21|340.21|342.51|340.51|342.21|340.21|7
1726773630000|2024-09-19 19:20:30|342.22|340.22|342.28|340.28|342.29|340.29|342.22|340.22|6
1726773640000|2024-09-19 19:20:40|342.29|340.29|342.31|340.31|342.31|340.31|342.29|340.29|4
1726773650000|2024-09-19 19:20:50|342.29|340.29|342.31|340.31|342.33|340.33|342.24|340.24|15
1726773660000|2024-09-19 19:21:00|342.3|340.3|342.3|340.3|342.31|340.31|342.28|340.28|9
1726773670000|2024-09-19 19:21:10|342.29|340.29|342.21|340.21|342.29|340.29|342.21|340.21|12
1726773680000|2024-09-19 19:21:20|342.14|340.14|342.25|340.25|342.25|340.25|342.14|340.14|23
1726773690000|2024-09-19 19:21:30|342.26|340.26|342.29|340.29|342.29|340.29|342.26|340.26|5
1726773700000|2024-09-19 19:21:40|342.28|340.28|342.27|340.27|342.28|340.28|342.22|340.22|7
1726773710000|2024-09-19 19:21:50|342.29|340.29|342.27|340.27|342.29|340.29|342.27|340.27|2
1726773720000|2024-09-19 19:22:00|342.28|340.28|342.25|340.25|342.28|340.28|342.24|340.24|10
1726773730000|2024-09-19 19:22:10|342.16|340.16|342.13|340.13|342.2|340.2|342.13|340.13|10
1726773740000|2024-09-19 19:22:20|342.12|340.12|342.07|340.07|342.13|340.13|342.07|340.07|8
1726773750000|2024-09-19 19:22:30|342.08|340.08|342.23|340.23|342.24|340.24|342.07|340.07|22
1726773760000|2024-09-19 19:22:40|342.24|340.24|342.23|340.23|342.24|340.24|342.23|340.23|4
1726773770000|2024-09-19 19:22:50|342.25|340.25|342.46|340.46|342.48|340.48|342.25|340.25|17
1726773780000|2024-09-19 19:23:00|342.47|340.47|342.48|340.48|342.52|340.52|342.45|340.45|12
1726773790000|2024-09-19 19:23:10|342.47|340.47|342.5|340.5|342.5|340.5|342.47|340.47|9
1726773800000|2024-09-19 19:23:20|342.49|340.49|342.57|340.57|342.57|340.57|342.49|340.49|11
1726773810000|2024-09-19 19:23:30|342.56|340.56|342.57|340.57|342.57|340.57|342.56|340.56|2
1726773820000|2024-09-19 19:23:40|342.58|340.58|342.56|340.56|342.59|340.59|342.56|340.56|5
1726773830000|2024-09-19 19:23:50|342.57|340.57|342.58|340.58|342.58|340.58|342.57|340.57|2
1726773840000|2024-09-19 19:24:00|342.56|340.56|342.57|340.57|342.57|340.57|342.56|340.56|4
1726773850000|2024-09-19 19:24:10|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|1
1726773860000|2024-09-19 19:24:20|342.58|340.58|342.58|340.58|342.58|340.58|342.58|340.58|1
1726773890000|2024-09-19 19:24:50|342.6|340.6|342.6|340.6|342.6|340.6|342.6|340.6|1
1726773900000|2024-09-19 19:25:00|342.58|340.58|342.56|340.56|342.58|340.58|342.56|340.56|2
1726773910000|2024-09-19 19:25:10|342.57|340.57|342.58|340.58|342.58|340.58|342.56|340.56|3
1726773920000|2024-09-19 19:25:20|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|1
1726773940000|2024-09-19 19:25:40|342.58|340.58|342.57|340.57|342.63|340.63|342.56|340.56|6
1726773950000|2024-09-19 19:25:50|342.58|340.58|342.59|340.59|342.6|340.6|342.56|340.56|5
1726773960000|2024-09-19 19:26:00|342.56|340.56|342.87|340.87|342.88|340.88|342.56|340.56|11
1726773970000|2024-09-19 19:26:10|342.84|340.84|342.73|340.73|342.84|340.84|342.72|340.72|17
1726773980000|2024-09-19 19:26:20|342.74|340.74|342.77|340.77|342.77|340.77|342.74|340.74|3
1726773990000|2024-09-19 19:26:30|342.75|340.75|342.68|340.68|342.75|340.75|342.67|340.67|11
1726774000000|2024-09-19 19:26:40|342.72|340.72|342.71|340.71|342.73|340.73|342.7|340.7|5
1726774010000|2024-09-19 19:26:50|342.73|340.73|342.76|340.76|342.76|340.76|342.73|340.73|9
1726774020000|2024-09-19 19:27:00|342.77|340.77|342.73|340.73|342.8|340.8|342.73|340.73|6
1726774030000|2024-09-19 19:27:10|342.74|340.74|342.72|340.72|342.74|340.74|342.69|340.69|5
1726774050000|2024-09-19 19:27:30|342.71|340.71|342.66|340.66|342.71|340.71|342.66|340.66|2
1726774060000|2024-09-19 19:27:40|342.63|340.63|342.57|340.57|342.63|340.63|342.57|340.57|5
1726774070000|2024-09-19 19:27:50|342.58|340.58|342.58|340.58|342.6|340.6|342.58|340.58|5
1726774080000|2024-09-19 19:28:00|342.59|340.59|342.6|340.6|342.6|340.6|342.58|340.58|4
1726774090000|2024-09-19 19:28:10|342.62|340.62|342.65|340.65|342.68|340.68|342.62|340.62|11
1726774100000|2024-09-19 19:28:20|342.66|340.66|342.65|340.65|342.66|340.66|342.64|340.64|6
1726774110000|2024-09-19 19:28:30|342.66|340.66|342.62|340.62|342.66|340.66|342.61|340.61|9
1726774120000|2024-09-19 19:28:40|342.61|340.61|342.61|340.61|342.61|340.61|342.61|340.61|1
1726774130000|2024-09-19 19:28:50|342.62|340.62|342.62|340.62|342.62|340.62|342.62|340.62|1
1726774140000|2024-09-19 19:29:00|342.67|340.67|342.66|340.66|342.67|340.67|342.65|340.65|3
1726774150000|2024-09-19 19:29:10|342.65|340.65|342.66|340.66|342.66|340.66|342.65|340.65|2
1726774160000|2024-09-19 19:29:20|342.65|340.65|342.65|340.65|342.66|340.66|342.65|340.65|7
1726774170000|2024-09-19 19:29:30|342.71|340.71|342.71|340.71|342.72|340.72|342.71|340.71|5
1726774180000|2024-09-19 19:29:40|342.7|340.7|342.6|340.6|342.7|340.7|342.6|340.6|4
1726774190000|2024-09-19 19:29:50|342.61|340.61|342.6|340.6|342.61|340.61|342.6|340.6|2
1726774200000|2024-09-19 19:30:00|342.59|340.59|342.6|340.6|342.61|340.61|342.51|340.51|15
1726774210000|2024-09-19 19:30:10|342.61|340.61|342.66|340.66|342.68|340.68|342.61|340.61|17
1726774220000|2024-09-19 19:30:20|342.67|340.67|342.73|340.73|342.75|340.75|342.66|340.66|8
1726774230000|2024-09-19 19:30:30|342.74|340.74|342.74|340.74|342.76|340.76|342.74|340.74|8
1726774240000|2024-09-19 19:30:40|342.75|340.75|342.65|340.65|342.77|340.77|342.65|340.65|14
1726774250000|2024-09-19 19:30:50|342.64|340.64|342.69|340.69|342.69|340.69|342.62|340.62|8
1726774260000|2024-09-19 19:31:00|342.68|340.68|342.64|340.64|342.68|340.68|342.64|340.64|12
1726774270000|2024-09-19 19:31:10|342.63|340.63|342.53|340.53|342.63|340.63|342.49|340.49|11
1726774280000|2024-09-19 19:31:20|342.56|340.56|342.45|340.45|342.59|340.59|342.45|340.45|13
1726774290000|2024-09-19 19:31:30|342.46|340.46|342.47|340.47|342.49|340.49|342.46|340.46|12
1726774300000|2024-09-19 19:31:40|342.46|340.46|342.48|340.48|342.48|340.48|342.43|340.43|10
1726774310000|2024-09-19 19:31:50|342.47|340.47|342.45|340.45|342.48|340.48|342.43|340.43|10
1726774320000|2024-09-19 19:32:00|342.47|340.47|342.39|340.39|342.47|340.47|342.38|340.38|18
1726774330000|2024-09-19 19:32:10|342.38|340.38|342.31|340.31|342.39|340.39|342.3|340.3|15
1726774340000|2024-09-19 19:32:20|342.29|340.29|342.36|340.36|342.36|340.36|342.29|340.29|9
1726774350000|2024-09-19 19:32:30|342.35|340.35|342.13|340.13|342.35|340.35|342.13|340.13|10
1726774360000|2024-09-19 19:32:40|342.1|340.1|342.14|340.14|342.21|340.21|342.1|340.1|11
1726774370000|2024-09-19 19:32:50|342.13|340.13|342.14|340.14|342.14|340.14|342.13|340.13|4
1726774380000|2024-09-19 19:33:00|342.16|340.16|342.42|340.42|342.42|340.42|342.16|340.16|16
1726774390000|2024-09-19 19:33:10|342.43|340.43|342.55|340.55|342.57|340.57|342.43|340.43|15
1726774400000|2024-09-19 19:33:20|342.56|340.56|342.59|340.59|342.6|340.6|342.55|340.55|11
1726774410000|2024-09-19 19:33:30|342.63|340.63|342.59|340.59|342.66|340.66|342.59|340.59|14
1726774420000|2024-09-19 19:33:40|342.57|340.57|342.59|340.59|342.59|340.59|342.57|340.57|7
1726774430000|2024-09-19 19:33:50|342.58|340.58|342.57|340.57|342.59|340.59|342.57|340.57|8
1726774440000|2024-09-19 19:34:00|342.59|340.59|342.61|340.61|342.61|340.61|342.58|340.58|5
1726774450000|2024-09-19 19:34:10|342.62|340.62|342.59|340.59|342.7|340.7|342.59|340.59|14
1726774460000|2024-09-19 19:34:20|342.6|340.6|342.6|340.6|342.62|340.62|342.6|340.6|6
1726774470000|2024-09-19 19:34:30|342.59|340.59|342.54|340.54|342.59|340.59|342.54|340.54|8
1726774480000|2024-09-19 19:34:40|342.51|340.51|342.52|340.52|342.52|340.52|342.51|340.51|2
1726774490000|2024-09-19 19:34:50|342.48|340.48|342.47|340.47|342.48|340.48|342.46|340.46|7
1726774500000|2024-09-19 19:35:00|342.46|340.46|342.63|340.63|342.63|340.63|342.46|340.46|9
1726774510000|2024-09-19 19:35:10|342.67|340.67|342.64|340.64|342.68|340.68|342.58|340.58|12
1726774530000|2024-09-19 19:35:30|342.63|340.63|342.62|340.62|342.63|340.63|342.6|340.6|7
1726774540000|2024-09-19 19:35:40|342.63|340.63|342.64|340.64|342.68|340.68|342.63|340.63|6
1726774550000|2024-09-19 19:35:50|342.63|340.63|342.63|340.63|342.67|340.67|342.62|340.62|8
1726774560000|2024-09-19 19:36:00|342.62|340.62|342.6|340.6|342.62|340.62|342.56|340.56|11
1726774570000|2024-09-19 19:36:10|342.62|340.62|342.63|340.63|342.64|340.64|342.62|340.62|5
1726774580000|2024-09-19 19:36:20|342.64|340.64|342.67|340.67|342.7|340.7|342.63|340.63|9
1726774590000|2024-09-19 19:36:30|342.68|340.68|342.64|340.64|342.68|340.68|342.64|340.64|5
1726774600000|2024-09-19 19:36:40|342.63|340.63|342.65|340.65|342.66|340.66|342.58|340.58|12
1726774610000|2024-09-19 19:36:50|342.66|340.66|342.61|340.61|342.67|340.67|342.61|340.61|14
1726774620000|2024-09-19 19:37:00|342.6|340.6|342.5|340.5|342.6|340.6|342.5|340.5|9
1726774630000|2024-09-19 19:37:10|342.51|340.51|342.55|340.55|342.59|340.59|342.51|340.51|8
1726774640000|2024-09-19 19:37:20|342.57|340.57|342.6|340.6|342.61|340.61|342.56|340.56|9
1726774650000|2024-09-19 19:37:30|342.57|340.57|342.71|340.71|342.71|340.71|342.57|340.57|9
1726774660000|2024-09-19 19:37:40|342.68|340.68|342.67|340.67|342.7|340.7|342.67|340.67|4
1726774670000|2024-09-19 19:37:50|342.66|340.66|342.65|340.65|342.67|340.67|342.65|340.65|7
1726774680000|2024-09-19 19:38:00|342.66|340.66|342.68|340.68|342.69|340.69|342.66|340.66|8
1726774690000|2024-09-19 19:38:10|342.67|340.67|342.62|340.62|342.67|340.67|342.61|340.61|9
1726774700000|2024-09-19 19:38:20|342.61|340.61|342.61|340.61|342.61|340.61|342.59|340.59|7
1726774710000|2024-09-19 19:38:30|342.59|340.59|342.6|340.6|342.6|340.6|342.59|340.59|6
1726774720000|2024-09-19 19:38:40|342.61|340.61|342.66|340.66|342.68|340.68|342.61|340.61|8
1726774730000|2024-09-19 19:38:50|342.67|340.67|342.7|340.7|342.73|340.73|342.64|340.64|16
1726774740000|2024-09-19 19:39:00|342.69|340.69|342.73|340.73|342.73|340.73|342.67|340.67|7
1726774750000|2024-09-19 19:39:10|342.75|340.75|342.83|340.83|342.86|340.86|342.74|340.74|20
1726774760000|2024-09-19 19:39:20|342.82|340.82|342.86|340.86|342.86|340.86|342.82|340.82|7
1726774770000|2024-09-19 19:39:30|342.85|340.85|342.98|340.98|342.99|340.99|342.85|340.85|12
1726774780000|2024-09-19 19:39:40|342.99|340.99|343|341|343|341|342.98|340.98|6
1726774790000|2024-09-19 19:39:50|343.01|341.01|343.01|341.01|343.01|341.01|343.01|341.01|1
1726774800000|2024-09-19 19:40:00|343.03|341.03|343|341|343.03|341.03|343|341|2
1726774810000|2024-09-19 19:40:10|342.98|340.98|343|341|343|341|342.98|340.98|4
1726774820000|2024-09-19 19:40:20|342.98|340.98|343.01|341.01|343.01|341.01|342.98|340.98|4
1726774840000|2024-09-19 19:40:40|343|341|343|341|343|341|342.98|340.98|10
1726774850000|2024-09-19 19:40:50|343.01|341.01|343.04|341.04|343.04|341.04|343.01|341.01|2
1726774860000|2024-09-19 19:41:00|343.01|341.01|343.03|341.03|343.04|341.04|343.01|341.01|4
1726774870000|2024-09-19 19:41:10|343.04|341.04|343.04|341.04|343.06|341.06|343.01|341.01|5
1726774880000|2024-09-19 19:41:20|343.01|341.01|343.06|341.06|343.06|341.06|343.01|341.01|2
1726774890000|2024-09-19 19:41:30|343.01|341.01|343|341|343.03|341.03|343|341|3
1726774910000|2024-09-19 19:41:50|343.03|341.03|343.01|341.01|343.03|341.03|343|341|12
1726774920000|2024-09-19 19:42:00|343|341|343|341|343.03|341.03|342.96|340.96|8
1726774930000|2024-09-19 19:42:10|343.03|341.03|343.07|341.07|343.07|341.07|343|341|5
1726774950000|2024-09-19 19:42:30|343.04|341.04|343.04|341.04|343.04|341.04|343.04|341.04|1
1726774970000|2024-09-19 19:42:50|343.06|341.06|343.06|341.06|343.06|341.06|343.06|341.06|1
1726774980000|2024-09-19 19:43:00|343.03|341.03|342.97|340.97|343.03|341.03|342.95|340.95|6
1726774990000|2024-09-19 19:43:10|342.98|340.98|343|341|343|341|342.98|340.98|3
1726775000000|2024-09-19 19:43:20|343.02|341.02|343.02|341.02|343.02|341.02|343.02|341.02|1
1726775030000|2024-09-19 19:43:50|342.99|340.99|342.92|340.92|342.99|340.99|342.92|340.92|4
1726775040000|2024-09-19 19:44:00|342.91|340.91|342.98|340.98|342.98|340.98|342.91|340.91|7
1726775050000|2024-09-19 19:44:10|342.99|340.99|342.99|340.99|343|341|342.98|340.98|4
1726775070000|2024-09-19 19:44:30|343|341|343|341|343|341|343|341|1
1726775080000|2024-09-19 19:44:40|343.02|341.02|343.02|341.02|343.02|341.02|343.02|341.02|1
1726775100000|2024-09-19 19:45:00|343.01|341.01|343.08|341.08|343.08|341.08|343|341|13
1726775110000|2024-09-19 19:45:10|343.09|341.09|343.14|341.14|343.14|341.14|343.05|341.05|13
1726775120000|2024-09-19 19:45:20|343.15|341.15|343.15|341.15|343.15|341.15|343.15|341.15|1
1726775130000|2024-09-19 19:45:30|343.12|341.12|343.14|341.14|343.14|341.14|343.12|341.12|3
1726775150000|2024-09-19 19:45:50|343.15|341.15|343.14|341.14|343.15|341.15|343.11|341.11|7
1726775160000|2024-09-19 19:46:00|343.15|341.15|343.21|341.21|343.21|341.21|343.11|341.11|6
1726775170000|2024-09-19 19:46:10|343.18|341.18|343.19|341.19|343.19|341.19|343.18|341.18|2
1726775190000|2024-09-19 19:46:30|343.2|341.2|343.35|341.35|343.36|341.36|343.2|341.2|7
1726775210000|2024-09-19 19:46:50|343.33|341.33|343.32|341.32|343.33|341.33|343.32|341.32|2
1726775220000|2024-09-19 19:47:00|343.3|341.3|343.27|341.27|343.3|341.3|343.27|341.27|3
1726775230000|2024-09-19 19:47:10|343.28|341.28|343.27|341.27|343.28|341.28|343.27|341.27|4
1726775240000|2024-09-19 19:47:20|343.21|341.21|343.09|341.09|343.21|341.21|343.09|341.09|5
1726775250000|2024-09-19 19:47:30|343.1|341.1|343.1|341.1|343.11|341.11|343.1|341.1|5
1726775260000|2024-09-19 19:47:40|343.11|341.11|343.11|341.11|343.11|341.11|343.11|341.11|1
1726775270000|2024-09-19 19:47:50|343.1|341.1|343.08|341.08|343.1|341.1|343.08|341.08|2
1726775280000|2024-09-19 19:48:00|343.07|341.07|343.11|341.11|343.11|341.11|343.07|341.07|6
1726775290000|2024-09-19 19:48:10|343.1|341.1|343.2|341.2|343.2|341.2|343.1|341.1|4
1726775300000|2024-09-19 19:48:20|343.19|341.19|343.12|341.12|343.19|341.19|343.12|341.12|6
1726775310000|2024-09-19 19:48:30|343.16|341.16|342.98|340.98|343.16|341.16|342.97|340.97|5
1726775320000|2024-09-19 19:48:40|343.04|341.04|343.02|341.02|343.05|341.05|343.02|341.02|5
1726775330000|2024-09-19 19:48:50|343.03|341.03|342.98|340.98|343.05|341.05|342.98|340.98|6
1726775340000|2024-09-19 19:49:00|342.99|340.99|342.98|340.98|342.99|340.99|342.94|340.94|5
1726775360000|2024-09-19 19:49:20|342.93|340.93|342.95|340.95|342.95|340.95|342.93|340.93|3
1726775370000|2024-09-19 19:49:30|342.98|340.98|343.05|341.05|343.05|341.05|342.97|340.97|11
1726775380000|2024-09-19 19:49:40|343.03|341.03|343.03|341.03|343.06|341.06|343.02|341.02|8
1726775390000|2024-09-19 19:49:50|343.04|341.04|343.04|341.04|343.09|341.09|343.03|341.03|13
1726775400000|2024-09-19 19:50:00|343.03|341.03|343.01|341.01|343.04|341.04|343.01|341.01|4
1726775410000|2024-09-19 19:50:10|342.94|340.94|342.71|340.71|342.94|340.94|342.7|340.7|13
1726775420000|2024-09-19 19:50:20|342.7|340.7|342.59|340.59|342.7|340.7|342.58|340.58|15
1726775430000|2024-09-19 19:50:30|342.6|340.6|342.54|340.54|342.64|340.64|342.54|340.54|13
1726775440000|2024-09-19 19:50:40|342.56|340.56|342.54|340.54|342.6|340.6|342.5|340.5|16
1726775450000|2024-09-19 19:50:50|342.53|340.53|342.5|340.5|342.54|340.54|342.48|340.48|6
1726775460000|2024-09-19 19:51:00|342.48|340.48|342.49|340.49|342.49|340.49|342.38|340.38|13
1726775470000|2024-09-19 19:51:10|342.5|340.5|342.49|340.49|342.56|340.56|342.47|340.47|20
1726775480000|2024-09-19 19:51:20|342.48|340.48|342.46|340.46|342.48|340.48|342.45|340.45|6
1726775490000|2024-09-19 19:51:30|342.45|340.45|342.49|340.49|342.5|340.5|342.44|340.44|11
1726775500000|2024-09-19 19:51:40|342.5|340.5|342.51|340.51|342.52|340.52|342.5|340.5|7
1726775510000|2024-09-19 19:51:50|342.5|340.5|342.5|340.5|342.55|340.55|342.47|340.47|22
1726775520000|2024-09-19 19:52:00|342.51|340.51|342.6|340.6|342.63|340.63|342.51|340.51|14
1726775530000|2024-09-19 19:52:10|342.61|340.61|342.5|340.5|342.61|340.61|342.47|340.47|19
1726775540000|2024-09-19 19:52:20|342.54|340.54|342.52|340.52|342.55|340.55|342.49|340.49|21
1726775550000|2024-09-19 19:52:30|342.51|340.51|342.5|340.5|342.51|340.51|342.5|340.5|2
1726775560000|2024-09-19 19:52:40|342.49|340.49|342.36|340.36|342.49|340.49|342.36|340.36|12
1726775570000|2024-09-19 19:52:50|342.35|340.35|342.35|340.35|342.36|340.36|342.34|340.34|4
1726775580000|2024-09-19 19:53:00|342.33|340.33|342.18|340.18|342.33|340.33|342.15|340.15|15
1726775590000|2024-09-19 19:53:10|342.2|340.2|342.14|340.14|342.21|340.21|342.1|340.1|23
1726775600000|2024-09-19 19:53:20|342.13|340.13|342.1|340.1|342.13|340.13|342.07|340.07|9
1726775610000|2024-09-19 19:53:30|342.11|340.11|342.31|340.31|342.36|340.36|342.11|340.11|26
1726775620000|2024-09-19 19:53:40|342.3|340.3|342.26|340.26|342.3|340.3|342.26|340.26|5
1726775630000|2024-09-19 19:53:50|342.24|340.24|342.24|340.24|342.24|340.24|342.23|340.23|3
1726775640000|2024-09-19 19:54:00|342.28|340.28|342.2|340.2|342.35|340.35|342.18|340.18|15
1726775650000|2024-09-19 19:54:10|342.22|340.22|342.26|340.26|342.26|340.26|342.21|340.21|9
1726775660000|2024-09-19 19:54:20|342.28|340.28|342.31|340.31|342.32|340.32|342.26|340.26|13
1726775670000|2024-09-19 19:54:30|342.32|340.32|342.32|340.32|342.32|340.32|342.31|340.31|5
1726775680000|2024-09-19 19:54:40|342.33|340.33|342.34|340.34|342.4|340.4|342.3|340.3|11
1726775690000|2024-09-19 19:54:50|342.35|340.35|342.34|340.34|342.37|340.37|342.34|340.34|7
1726775700000|2024-09-19 19:55:00|342.36|340.36|342.19|340.19|342.36|340.36|342.18|340.18|8
1726775710000|2024-09-19 19:55:10|342.18|340.18|342.13|340.13|342.18|340.18|342.11|340.11|16
1726775720000|2024-09-19 19:55:20|342.11|340.11|342.1|340.1|342.13|340.13|342.1|340.1|5
1726775730000|2024-09-19 19:55:30|342.09|340.09|342|340|342.09|340.09|341.98|339.98|18
1726775740000|2024-09-19 19:55:40|341.99|339.99|342.09|340.09|342.09|340.09|341.98|339.98|16
1726775750000|2024-09-19 19:55:50|342.1|340.1|342.2|340.2|342.21|340.21|342.1|340.1|4
1726775760000|2024-09-19 19:56:00|342.21|340.21|342.13|340.13|342.22|340.22|342.13|340.13|9
1726775780000|2024-09-19 19:56:20|342.15|340.15|342.17|340.17|342.18|340.18|342.11|340.11|11
1726775790000|2024-09-19 19:56:30|342.16|340.16|342.15|340.15|342.18|340.18|342.15|340.15|4
1726775800000|2024-09-19 19:56:40|342.18|340.18|342.15|340.15|342.18|340.18|342.15|340.15|10
1726775810000|2024-09-19 19:56:50|342.16|340.16|342.17|340.17|342.17|340.17|342.15|340.15|5
1726775820000|2024-09-19 19:57:00|342.18|340.18|342.28|340.28|342.28|340.28|342.18|340.18|6
1726775830000|2024-09-19 19:57:10|342.31|340.31|342.38|340.38|342.39|340.39|342.28|340.28|18
1726775840000|2024-09-19 19:57:20|342.39|340.39|342.39|340.39|342.43|340.43|342.39|340.39|19
1726775850000|2024-09-19 19:57:30|342.4|340.4|342.46|340.46|342.49|340.49|342.4|340.4|11
1726775860000|2024-09-19 19:57:40|342.43|340.43|342.52|340.52|342.52|340.52|342.42|340.42|10
1726775870000|2024-09-19 19:57:50|342.59|340.59|342.51|340.51|342.59|340.59|342.49|340.49|11
1726775880000|2024-09-19 19:58:00|342.5|340.5|342.43|340.43|342.5|340.5|342.42|340.42|7
1726775890000|2024-09-19 19:58:10|342.44|340.44|342.44|340.44|342.44|340.44|342.44|340.44|1
1726775900000|2024-09-19 19:58:20|342.42|340.42|342.42|340.42|342.42|340.42|342.42|340.42|1
1726775950000|2024-09-19 19:59:10|342.45|340.45|342.44|340.44|342.47|340.47|342.4|340.4|9
1726775960000|2024-09-19 19:59:20|342.45|340.45|342.47|340.47|342.47|340.47|342.42|340.42|16
1726775970000|2024-09-19 19:59:30|342.48|340.48|342.45|340.45|342.48|340.48|342.45|340.45|8
1726775980000|2024-09-19 19:59:40|342.37|340.37|342.36|340.36|342.37|340.37|342.33|340.33|5
1726775990000|2024-09-19 19:59:50|342.34|340.34|342.34|340.34|342.37|340.37|342.34|340.34|7
1726776000000|2024-09-19 20:00:00|342.36|340.36|342.46|340.46|342.47|340.47|342.35|340.35|16
1726776010000|2024-09-19 20:00:10|342.43|340.43|342.43|340.43|342.48|340.48|342.39|340.39|13
1726776020000|2024-09-19 20:00:20|342.42|340.42|342.38|340.38|342.42|340.42|342.37|340.37|6
1726776030000|2024-09-19 20:00:30|342.37|340.37|342.43|340.43|342.45|340.45|342.37|340.37|16
1726776040000|2024-09-19 20:00:40|342.42|340.42|342.46|340.46|342.46|340.46|342.41|340.41|9
1726776050000|2024-09-19 20:00:50|342.45|340.45|342.45|340.45|342.46|340.46|342.45|340.45|15
1726776060000|2024-09-19 20:01:00|342.46|340.46|342.47|340.47|342.47|340.47|342.45|340.45|6
1726776070000|2024-09-19 20:01:10|342.48|340.48|342.43|340.43|342.48|340.48|342.42|340.42|8
1726776080000|2024-09-19 20:01:20|342.41|340.41|342.41|340.41|342.41|340.41|342.41|340.41|1
1726776100000|2024-09-19 20:01:40|342.36|340.36|342.33|340.33|342.36|340.36|342.31|340.31|10
1726776110000|2024-09-19 20:01:50|342.34|340.34|342.44|340.44|342.45|340.45|342.33|340.33|12
1726776120000|2024-09-19 20:02:00|342.45|340.45|342.47|340.47|342.47|340.47|342.45|340.45|5
1726776130000|2024-09-19 20:02:10|342.46|340.46|342.47|340.47|342.47|340.47|342.45|340.45|6
1726776140000|2024-09-19 20:02:20|342.48|340.48|342.53|340.53|342.53|340.53|342.48|340.48|11
1726776150000|2024-09-19 20:02:30|342.52|340.52|342.58|340.58|342.59|340.59|342.52|340.52|5
1726776160000|2024-09-19 20:02:40|342.59|340.59|342.6|340.6|342.6|340.6|342.59|340.59|4
1726776170000|2024-09-19 20:02:50|342.59|340.59|342.6|340.6|342.6|340.6|342.59|340.59|8
1726776180000|2024-09-19 20:03:00|342.59|340.59|342.58|340.58|342.6|340.6|342.56|340.56|5
1726776190000|2024-09-19 20:03:10|342.59|340.59|342.58|340.58|342.59|340.59|342.58|340.58|2
1726776200000|2024-09-19 20:03:20|342.56|340.56|342.56|340.56|342.56|340.56|342.42|340.42|18
1726776210000|2024-09-19 20:03:30|342.55|340.55|342.58|340.58|342.59|340.59|342.55|340.55|11
1726776220000|2024-09-19 20:03:40|342.59|340.59|342.58|340.58|342.59|340.59|342.58|340.58|14
1726776230000|2024-09-19 20:03:50|342.59|340.59|342.58|340.58|342.59|340.59|342.58|340.58|6
1726776240000|2024-09-19 20:04:00|342.59|340.59|342.55|340.55|342.59|340.59|342.55|340.55|4
1726776250000|2024-09-19 20:04:10|342.53|340.53|342.51|340.51|342.53|340.53|342.4|340.4|15
1726776260000|2024-09-19 20:04:20|342.5|340.5|342.54|340.54|342.54|340.54|342.49|340.49|11
1726776270000|2024-09-19 20:04:30|342.56|340.56|342.54|340.54|342.56|340.56|342.54|340.54|2
1726776290000|2024-09-19 20:04:50|342.53|340.53|342.52|340.52|342.53|340.53|342.52|340.52|2
1726776300000|2024-09-19 20:05:00|342.53|340.53|342.54|340.54|342.54|340.54|342.52|340.52|5
1726776310000|2024-09-19 20:05:10|342.5|340.5|342.54|340.54|342.54|340.54|342.5|340.5|5
1726776320000|2024-09-19 20:05:20|342.53|340.53|342.53|340.53|342.53|340.53|342.53|340.53|1
1726776330000|2024-09-19 20:05:30|342.55|340.55|342.56|340.56|342.56|340.56|342.55|340.55|2
1726776340000|2024-09-19 20:05:40|342.57|340.57|342.58|340.58|342.59|340.59|342.56|340.56|7
1726776350000|2024-09-19 20:05:50|342.59|340.59|342.59|340.59|342.59|340.59|342.59|340.59|1
1726776450000|2024-09-19 20:07:30|342.61|340.61|342.61|340.61|342.61|340.61|342.61|340.61|1
1726776460000|2024-09-19 20:07:40|342.62|340.62|342.62|340.62|342.62|340.62|342.62|340.62|1
1726776480000|2024-09-19 20:08:00|342.61|340.61|342.62|340.62|342.62|340.62|342.61|340.61|2
1726776490000|2024-09-19 20:08:10|342.61|340.61|342.61|340.61|342.63|340.63|342.61|340.61|3
1726776500000|2024-09-19 20:08:20|342.62|340.62|342.66|340.66|342.66|340.66|342.62|340.62|2
1726776510000|2024-09-19 20:08:30|342.67|340.67|342.67|340.67|342.67|340.67|342.67|340.67|1
1726776520000|2024-09-19 20:08:40|342.68|340.68|342.68|340.68|342.68|340.68|342.68|340.68|1
1726776530000|2024-09-19 20:08:50|342.64|340.64|342.63|340.63|342.65|340.65|342.62|340.62|4
1726776540000|2024-09-19 20:09:00|342.64|340.64|342.64|340.64|342.64|340.64|342.64|340.64|1
1726776550000|2024-09-19 20:09:10|342.62|340.62|342.62|340.62|342.62|340.62|342.62|340.62|1
1726776560000|2024-09-19 20:09:20|342.63|340.63|342.64|340.64|342.64|340.64|342.63|340.63|2
1726776580000|2024-09-19 20:09:40|342.62|340.62|342.63|340.63|342.63|340.63|342.62|340.62|2
1726776590000|2024-09-19 20:09:50|342.65|340.65|342.62|340.62|342.65|340.65|342.62|340.62|2
1726776600000|2024-09-19 20:10:00|342.65|340.65|342.65|340.65|342.65|340.65|342.65|340.65|1
1726776610000|2024-09-19 20:10:10|342.62|340.62|342.62|340.62|342.62|340.62|342.62|340.62|1
1726776620000|2024-09-19 20:10:20|342.67|340.67|342.63|340.63|342.69|340.69|342.63|340.63|3
1726776630000|2024-09-19 20:10:30|342.61|340.61|342.61|340.61|342.61|340.61|342.61|340.61|1
1726776660000|2024-09-19 20:11:00|342.56|340.56|342.57|340.57|342.57|340.57|342.56|340.56|2
1726776670000|2024-09-19 20:11:10|342.53|340.53|342.53|340.53|342.53|340.53|342.53|340.53|1
1726776680000|2024-09-19 20:11:20|342.54|340.54|342.57|340.57|342.57|340.57|342.54|340.54|7
1726776690000|2024-09-19 20:11:30|342.56|340.56|342.57|340.57|342.58|340.58|342.56|340.56|13
1726776700000|2024-09-19 20:11:40|342.56|340.56|342.56|340.56|342.56|340.56|342.56|340.56|1
1726776710000|2024-09-19 20:11:50|342.54|340.54|342.55|340.55|342.57|340.57|342.54|340.54|4
1726776720000|2024-09-19 20:12:00|342.57|340.57|342.58|340.58|342.58|340.58|342.55|340.55|5
1726776730000|2024-09-19 20:12:10|342.59|340.59|342.53|340.53|342.59|340.59|342.53|340.53|4
1726776740000|2024-09-19 20:12:20|342.56|340.56|342.55|340.55|342.58|340.58|342.54|340.54|6
1726776750000|2024-09-19 20:12:30|342.57|340.57|342.58|340.58|342.58|340.58|342.57|340.57|4
1726776760000|2024-09-19 20:12:40|342.57|340.57|342.61|340.61|342.61|340.61|342.57|340.57|9
1726776770000|2024-09-19 20:12:50|342.6|340.6|342.61|340.61|342.61|340.61|342.59|340.59|4
1726776800000|2024-09-19 20:13:20|342.62|340.62|342.62|340.62|342.62|340.62|342.62|340.62|1
1726776810000|2024-09-19 20:13:30|342.63|340.63|342.62|340.62|342.63|340.63|342.61|340.61|3
1726776820000|2024-09-19 20:13:40|342.63|340.63|342.64|340.64|342.64|340.64|342.63|340.63|2
1726776830000|2024-09-19 20:13:50|342.67|340.67|342.67|340.67|342.67|340.67|342.67|340.67|1
1726776910000|2024-09-19 20:15:10|342.76|340.76|342.8|340.8|342.8|340.8|342.76|340.76|3
1726776930000|2024-09-19 20:15:30|342.81|340.81|342.82|340.82|342.82|340.82|342.8|340.8|4
1726776940000|2024-09-19 20:15:40|342.83|340.83|342.83|340.83|342.83|340.83|342.83|340.83|1
1726776950000|2024-09-19 20:15:50|342.84|340.84|342.86|340.86|342.87|340.87|342.81|340.81|6
1726776960000|2024-09-19 20:16:00|342.87|340.87|342.87|340.87|342.87|340.87|342.87|340.87|1
1726776970000|2024-09-19 20:16:10|342.85|340.85|342.86|340.86|342.86|340.86|342.82|340.82|7
1726776980000|2024-09-19 20:16:20|342.87|340.87|342.89|340.89|342.89|340.89|342.87|340.87|2
1726776990000|2024-09-19 20:16:30|342.92|340.92|342.94|340.94|342.94|340.94|342.89|340.89|5
1726777000000|2024-09-19 20:16:40|342.95|340.95|342.95|340.95|342.95|340.95|342.95|340.95|1
1726777010000|2024-09-19 20:16:50|342.93|340.93|342.93|340.93|342.93|340.93|342.93|340.93|1
1726777030000|2024-09-19 20:17:10|342.9|340.9|342.88|340.88|342.9|340.9|342.87|340.87|3
1726777040000|2024-09-19 20:17:20|342.89|340.89|342.92|340.92|342.92|340.92|342.89|340.89|7
1726777050000|2024-09-19 20:17:30|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|1
1726777060000|2024-09-19 20:17:40|342.92|340.92|342.91|340.91|342.92|340.92|342.91|340.91|2
1726777080000|2024-09-19 20:18:00|342.92|340.92|342.95|340.95|342.95|340.95|342.9|340.9|3
1726777090000|2024-09-19 20:18:10|342.96|340.96|342.96|340.96|342.96|340.96|342.96|340.96|1
1726777100000|2024-09-19 20:18:20|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|1
1726777110000|2024-09-19 20:18:30|342.94|340.94|342.92|340.92|342.94|340.94|342.91|340.91|3
1726777120000|2024-09-19 20:18:40|342.93|340.93|342.95|340.95|342.95|340.95|342.93|340.93|2
1726777130000|2024-09-19 20:18:50|342.96|340.96|342.96|340.96|342.96|340.96|342.96|340.96|1
1726777210000|2024-09-19 20:20:10|342.94|340.94|342.94|340.94|342.94|340.94|342.94|340.94|1
1726777220000|2024-09-19 20:20:20|342.91|340.91|342.89|340.89|342.91|340.91|342.88|340.88|4
1726777250000|2024-09-19 20:20:50|342.88|340.88|342.89|340.89|342.89|340.89|342.88|340.88|2
1726777270000|2024-09-19 20:21:10|342.9|340.9|342.9|340.9|342.9|340.9|342.9|340.9|1
1726777320000|2024-09-19 20:22:00|342.92|340.92|342.95|340.95|342.95|340.95|342.92|340.92|2
1726777330000|2024-09-19 20:22:10|342.91|340.91|342.92|340.92|342.92|340.92|342.91|340.91|2
1726777350000|2024-09-19 20:22:30|342.93|340.93|342.92|340.92|342.93|340.93|342.92|340.92|2
1726777360000|2024-09-19 20:22:40|342.91|340.91|342.89|340.89|342.91|340.91|342.89|340.89|2
1726777380000|2024-09-19 20:23:00|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|1
1726777420000|2024-09-19 20:23:40|342.93|340.93|342.95|340.95|342.95|340.95|342.93|340.93|3
1726777460000|2024-09-19 20:24:20|342.92|340.92|342.97|340.97|342.97|340.97|342.92|340.92|4
1726777470000|2024-09-19 20:24:30|342.91|340.91|342.94|340.94|342.94|340.94|342.91|340.91|2
1726777490000|2024-09-19 20:24:50|342.98|340.98|343.01|341.01|343.01|341.01|342.98|340.98|3
1726777500000|2024-09-19 20:25:00|342.98|340.98|342.97|340.97|342.98|340.98|342.95|340.95|6
1726777510000|2024-09-19 20:25:10|342.96|340.96|342.94|340.94|342.96|340.96|342.94|340.94|2
1726777520000|2024-09-19 20:25:20|342.95|340.95|342.92|340.92|342.96|340.96|342.92|340.92|3
1726777530000|2024-09-19 20:25:30|342.91|340.91|342.92|340.92|342.92|340.92|342.91|340.91|2
1726777550000|2024-09-19 20:25:50|342.89|340.89|342.89|340.89|342.89|340.89|342.89|340.89|1
1726777560000|2024-09-19 20:26:00|342.91|340.91|342.92|340.92|342.92|340.92|342.91|340.91|2
1726777570000|2024-09-19 20:26:10|342.94|340.94|342.96|340.96|342.96|340.96|342.94|340.94|3
1726777580000|2024-09-19 20:26:20|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|1
1726777590000|2024-09-19 20:26:30|342.96|340.96|342.94|340.94|342.96|340.96|342.94|340.94|2
1726777600000|2024-09-19 20:26:40|342.95|340.95|342.95|340.95|342.95|340.95|342.95|340.95|1
1726777610000|2024-09-19 20:26:50|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|1
1726777640000|2024-09-19 20:27:20|342.93|340.93|342.93|340.93|342.93|340.93|342.92|340.92|3
1726777660000|2024-09-19 20:27:40|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|1
1726777670000|2024-09-19 20:27:50|342.93|340.93|342.9|340.9|342.93|340.93|342.9|340.9|6
1726777680000|2024-09-19 20:28:00|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|1
1726777690000|2024-09-19 20:28:10|342.89|340.89|342.89|340.89|342.89|340.89|342.89|340.89|1
1726777710000|2024-09-19 20:28:30|342.85|340.85|342.8|340.8|342.85|340.85|342.8|340.8|2
1726777820000|2024-09-19 20:30:20|342.72|340.72|342.7|340.7|342.72|340.72|342.68|340.68|3
1726777830000|2024-09-19 20:30:30|342.73|340.73|342.73|340.73|342.73|340.73|342.73|340.73|1
1726777840000|2024-09-19 20:30:40|342.75|340.75|342.75|340.75|342.77|340.77|342.74|340.74|4
1726777870000|2024-09-19 20:31:10|342.74|340.74|342.72|340.72|342.74|340.74|342.72|340.72|4
1726777880000|2024-09-19 20:31:20|342.7|340.7|342.64|340.64|342.7|340.7|342.64|340.64|3
1726777890000|2024-09-19 20:31:30|342.63|340.63|342.63|340.63|342.63|340.63|342.63|340.63|1
1726777900000|2024-09-19 20:31:40|342.66|340.66|342.7|340.7|342.7|340.7|342.66|340.66|3
1726777910000|2024-09-19 20:31:50|342.68|340.68|342.65|340.65|342.68|340.68|342.65|340.65|6
1726777920000|2024-09-19 20:32:00|342.63|340.63|342.63|340.63|342.64|340.64|342.63|340.63|5
1726777930000|2024-09-19 20:32:10|342.64|340.64|342.64|340.64|342.64|340.64|342.64|340.64|1
1726777940000|2024-09-19 20:32:20|342.63|340.63|342.66|340.66|342.67|340.67|342.59|340.59|9
1726777960000|2024-09-19 20:32:40|342.64|340.64|342.61|340.61|342.64|340.64|342.6|340.6|3
1726777970000|2024-09-19 20:32:50|342.62|340.62|342.68|340.68|342.68|340.68|342.61|340.61|7
1726777980000|2024-09-19 20:33:00|342.67|340.67|342.6|340.6|342.67|340.67|342.59|340.59|8
1726777990000|2024-09-19 20:33:10|342.59|340.59|342.51|340.51|342.6|340.6|342.51|340.51|12
1726778000000|2024-09-19 20:33:20|342.52|340.52|342.51|340.51|342.52|340.52|342.51|340.51|4
1726778010000|2024-09-19 20:33:30|342.54|340.54|342.49|340.49|342.54|340.54|342.49|340.49|8
1726778020000|2024-09-19 20:33:40|342.48|340.48|342.44|340.44|342.48|340.48|342.44|340.44|3
1726778030000|2024-09-19 20:33:50|342.43|340.43|342.42|340.42|342.43|340.43|342.42|340.42|2
1726778040000|2024-09-19 20:34:00|342.44|340.44|342.52|340.52|342.52|340.52|342.43|340.43|8
1726778050000|2024-09-19 20:34:10|342.53|340.53|342.5|340.5|342.53|340.53|342.5|340.5|4
1726778060000|2024-09-19 20:34:20|342.52|340.52|342.48|340.48|342.52|340.52|342.48|340.48|7
1726778090000|2024-09-19 20:34:50|342.51|340.51|342.49|340.49|342.52|340.52|342.49|340.49|7
1726778100000|2024-09-19 20:35:00|342.48|340.48|342.49|340.49|342.52|340.52|342.48|340.48|4
1726778110000|2024-09-19 20:35:10|342.48|340.48|342.48|340.48|342.48|340.48|342.47|340.47|3
1726778120000|2024-09-19 20:35:20|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|1
1726778130000|2024-09-19 20:35:30|342.54|340.54|342.47|340.47|342.54|340.54|342.46|340.46|9
1726778140000|2024-09-19 20:35:40|342.46|340.46|342.45|340.45|342.47|340.47|342.45|340.45|7
1726778150000|2024-09-19 20:35:50|342.46|340.46|342.46|340.46|342.46|340.46|342.46|340.46|1
1726778170000|2024-09-19 20:36:10|342.45|340.45|342.44|340.44|342.45|340.45|342.44|340.44|4
1726778180000|2024-09-19 20:36:20|342.45|340.45|342.82|340.82|342.82|340.82|342.45|340.45|9
1726778190000|2024-09-19 20:36:30|342.81|340.81|342.81|340.81|342.82|340.82|342.81|340.81|3
1726778200000|2024-09-19 20:36:40|342.85|340.85|342.85|340.85|342.85|340.85|342.85|340.85|1
1726778210000|2024-09-19 20:36:50|342.86|340.86|342.83|340.83|342.86|340.86|342.83|340.83|4
1726778220000|2024-09-19 20:37:00|342.82|340.82|342.73|340.73|342.82|340.82|342.73|340.73|5
1726778230000|2024-09-19 20:37:10|342.72|340.72|342.72|340.72|342.72|340.72|342.71|340.71|3
1726778250000|2024-09-19 20:37:30|342.71|340.71|342.69|340.69|342.71|340.71|342.68|340.68|6
1726778260000|2024-09-19 20:37:40|342.68|340.68|342.69|340.69|342.69|340.69|342.68|340.68|6
1726778270000|2024-09-19 20:37:50|342.71|340.71|342.74|340.74|342.74|340.74|342.69|340.69|5
1726778280000|2024-09-19 20:38:00|342.73|340.73|342.7|340.7|342.73|340.73|342.7|340.7|9
1726778300000|2024-09-19 20:38:20|342.76|340.76|342.84|340.84|342.84|340.84|342.76|340.76|7
1726778310000|2024-09-19 20:38:30|342.85|340.85|342.84|340.84|342.85|340.85|342.84|340.84|2
1726778320000|2024-09-19 20:38:40|342.85|340.85|342.87|340.87|342.87|340.87|342.85|340.85|4
1726778330000|2024-09-19 20:38:50|342.88|340.88|342.89|340.89|342.89|340.89|342.88|340.88|4
1726778340000|2024-09-19 20:39:00|342.9|340.9|342.91|340.91|342.91|340.91|342.9|340.9|2
1726778370000|2024-09-19 20:39:30|342.92|340.92|342.91|340.91|342.92|340.92|342.91|340.91|2
1726778380000|2024-09-19 20:39:40|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|1
1726778390000|2024-09-19 20:39:50|342.91|340.91|342.9|340.9|342.91|340.91|342.9|340.9|2
1726778400000|2024-09-19 20:40:00|342.92|340.92|342.9|340.9|342.92|340.92|342.9|340.9|3
1726778410000|2024-09-19 20:40:10|342.88|340.88|342.82|340.82|342.88|340.88|342.82|340.82|4
1726778420000|2024-09-19 20:40:20|342.81|340.81|342.8|340.8|342.81|340.81|342.8|340.8|2
1726778430000|2024-09-19 20:40:30|342.79|340.79|342.76|340.76|342.79|340.79|342.76|340.76|3
1726778440000|2024-09-19 20:40:40|342.74|340.74|342.72|340.72|342.74|340.74|342.72|340.72|2
1726778450000|2024-09-19 20:40:50|342.71|340.71|342.71|340.71|342.71|340.71|342.69|340.69|13
1726778470000|2024-09-19 20:41:10|342.69|340.69|342.69|340.69|342.69|340.69|342.69|340.69|1
1726778480000|2024-09-19 20:41:20|342.72|340.72|342.71|340.71|342.72|340.72|342.69|340.69|3
1726778490000|2024-09-19 20:41:30|342.72|340.72|342.71|340.71|342.72|340.72|342.71|340.71|2
1726778500000|2024-09-19 20:41:40|342.72|340.72|342.72|340.72|342.73|340.73|342.72|340.72|5
1726778520000|2024-09-19 20:42:00|342.73|340.73|342.8|340.8|342.8|340.8|342.73|340.73|5
1726778550000|2024-09-19 20:42:30|342.79|340.79|342.77|340.77|342.81|340.81|342.77|340.77|4
1726778560000|2024-09-19 20:42:40|342.76|340.76|342.76|340.76|342.76|340.76|342.76|340.76|1
1726778570000|2024-09-19 20:42:50|342.73|340.73|342.75|340.75|342.75|340.75|342.73|340.73|4
1726778580000|2024-09-19 20:43:00|342.73|340.73|342.8|340.8|342.8|340.8|342.72|340.72|6
1726778590000|2024-09-19 20:43:10|342.79|340.79|342.76|340.76|342.79|340.79|342.75|340.75|3
1726778600000|2024-09-19 20:43:20|342.77|340.77|342.72|340.72|342.77|340.77|342.71|340.71|7
1726778610000|2024-09-19 20:43:30|342.73|340.73|342.77|340.77|342.77|340.77|342.73|340.73|4
1726778620000|2024-09-19 20:43:40|342.78|340.78|342.77|340.77|342.79|340.79|342.77|340.77|4
1726778630000|2024-09-19 20:43:50|342.79|340.79|342.79|340.79|342.8|340.8|342.77|340.77|10
1726778640000|2024-09-19 20:44:00|342.8|340.8|342.76|340.76|342.8|340.8|342.76|340.76|3
1726778650000|2024-09-19 20:44:10|342.8|340.8|342.75|340.75|342.8|340.8|342.75|340.75|5
1726778660000|2024-09-19 20:44:20|342.73|340.73|342.73|340.73|342.73|340.73|342.73|340.73|1
1726778670000|2024-09-19 20:44:30|342.74|340.74|342.74|340.74|342.74|340.74|342.74|340.74|1
1726778680000|2024-09-19 20:44:40|342.76|340.76|342.73|340.73|342.76|340.76|342.73|340.73|3
1726778690000|2024-09-19 20:44:50|342.74|340.74|342.73|340.73|342.74|340.74|342.73|340.73|4
1726778700000|2024-09-19 20:45:00|342.74|340.74|342.85|340.85|342.85|340.85|342.73|340.73|11
1726778710000|2024-09-19 20:45:10|342.84|340.84|342.77|340.77|342.84|340.84|342.77|340.77|6
1726778720000|2024-09-19 20:45:20|342.75|340.75|342.79|340.79|342.79|340.79|342.67|340.67|14
1726778730000|2024-09-19 20:45:30|342.8|340.8|342.84|340.84|342.84|340.84|342.8|340.8|5
1726778740000|2024-09-19 20:45:40|342.85|340.85|342.85|340.85|342.86|340.86|342.85|340.85|5
1726778760000|2024-09-19 20:46:00|342.86|340.86|342.91|340.91|342.93|340.93|342.86|340.86|6
1726778770000|2024-09-19 20:46:10|342.92|340.92|342.93|340.93|342.94|340.94|342.9|340.9|7
1726778780000|2024-09-19 20:46:20|342.92|340.92|342.9|340.9|342.92|340.92|342.9|340.9|2
1726778790000|2024-09-19 20:46:30|342.87|340.87|342.91|340.91|342.91|340.91|342.87|340.87|2
1726778810000|2024-09-19 20:46:50|342.93|340.93|342.94|340.94|342.94|340.94|342.93|340.93|2
1726778850000|2024-09-19 20:47:30|342.95|340.95|342.94|340.94|342.95|340.95|342.94|340.94|2
1726778910000|2024-09-19 20:48:30|342.93|340.93|342.87|340.87|342.93|340.93|342.87|340.87|3
1726778930000|2024-09-19 20:48:50|342.86|340.86|342.86|340.86|342.86|340.86|342.86|340.86|1
1726778960000|2024-09-19 20:49:20|342.83|340.83|342.83|340.83|342.83|340.83|342.83|340.83|1
1726778980000|2024-09-19 20:49:40|342.86|340.86|342.86|340.86|342.86|340.86|342.83|340.83|3
1726779010000|2024-09-19 20:50:10|342.89|340.89|342.93|340.93|342.93|340.93|342.88|340.88|5
1726779070000|2024-09-19 20:51:10|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|1
1726779080000|2024-09-19 20:51:20|342.91|340.91|342.84|340.84|342.93|340.93|342.82|340.82|8
1726779090000|2024-09-19 20:51:30|342.86|340.86|342.83|340.83|342.86|340.86|342.83|340.83|2
1726779110000|2024-09-19 20:51:50|342.87|340.87|342.87|340.87|342.87|340.87|342.87|340.87|1
1726779120000|2024-09-19 20:52:00|342.85|340.85|342.75|340.75|342.85|340.85|342.75|340.75|6
1726779130000|2024-09-19 20:52:10|342.72|340.72|342.71|340.71|342.73|340.73|342.71|340.71|4
1726779140000|2024-09-19 20:52:20|342.76|340.76|342.75|340.75|342.76|340.76|342.74|340.74|4
1726779150000|2024-09-19 20:52:30|342.76|340.76|342.82|340.82|342.82|340.82|342.76|340.76|3
1726779160000|2024-09-19 20:52:40|342.79|340.79|342.78|340.78|342.79|340.79|342.78|340.78|2
1726779170000|2024-09-19 20:52:50|342.79|340.79|342.78|340.78|342.79|340.79|342.78|340.78|2
1726779180000|2024-09-19 20:53:00|342.76|340.76|342.78|340.78|342.78|340.78|342.75|340.75|4
1726779190000|2024-09-19 20:53:10|342.77|340.77|342.77|340.77|342.77|340.77|342.77|340.77|1
1726779200000|2024-09-19 20:53:20|342.78|340.78|342.93|340.93|342.93|340.93|342.78|340.78|5
1726779210000|2024-09-19 20:53:30|342.95|340.95|342.96|340.96|342.96|340.96|342.93|340.93|4
1726779240000|2024-09-19 20:54:00|342.94|340.94|342.94|340.94|342.94|340.94|342.93|340.93|3
1726779280000|2024-09-19 20:54:40|342.95|340.95|342.95|340.95|342.95|340.95|342.95|340.95|1
1726779290000|2024-09-19 20:54:50|342.96|340.96|342.99|340.99|342.99|340.99|342.96|340.96|4
1726779300000|2024-09-19 20:55:00|342.96|340.96|342.99|340.99|342.99|340.99|342.96|340.96|4
1726779310000|2024-09-19 20:55:10|342.98|340.98|342.9|340.9|342.98|340.98|342.9|340.9|4
1726779330000|2024-09-19 20:55:30|342.92|340.92|342.9|340.9|342.93|340.93|342.9|340.9|5
1726779340000|2024-09-19 20:55:40|342.92|340.92|342.91|340.91|342.94|340.94|342.91|340.91|7
1726779350000|2024-09-19 20:55:50|342.87|340.87|342.84|340.84|342.87|340.87|342.84|340.84|5
1726779370000|2024-09-19 20:56:10|342.81|340.81|342.52|340.52|342.81|340.81|342.52|340.52|10
1726779380000|2024-09-19 20:56:20|342.51|340.51|342.52|340.52|342.57|340.57|342.51|340.51|3
1726779390000|2024-09-19 20:56:30|342.53|340.53|342.81|340.81|342.81|340.81|342.52|340.52|7
1726779400000|2024-09-19 20:56:40|342.82|340.82|342.81|340.81|342.82|340.82|342.79|340.79|13
1726779410000|2024-09-19 20:56:50|342.8|340.8|342.79|340.79|342.81|340.81|342.79|340.79|6
1726779420000|2024-09-19 20:57:00|342.77|340.77|342.78|340.78|342.79|340.79|342.77|340.77|6
1726779430000|2024-09-19 20:57:10|342.77|340.77|342.8|340.8|342.8|340.8|342.77|340.77|8
1726779440000|2024-09-19 20:57:20|342.79|340.79|342.71|340.71|342.8|340.8|342.71|340.71|10
1726779450000|2024-09-19 20:57:30|342.73|340.73|342.62|340.62|342.73|340.73|342.62|340.62|9
1726779460000|2024-09-19 20:57:40|342.59|340.59|342.57|340.57|342.59|340.59|342.57|340.57|3
1726779470000|2024-09-19 20:57:50|342.58|340.58|342.57|340.57|342.58|340.58|342.57|340.57|2
1726779480000|2024-09-19 20:58:00|342.56|340.56|342.47|340.47|342.56|340.56|342.47|340.47|12
1726779490000|2024-09-19 20:58:10|342.48|340.48|342.46|340.46|342.48|340.48|342.46|340.46|10
1726779500000|2024-09-19 20:58:20|342.41|340.41|342.36|340.36|342.41|340.41|342.34|340.34|7
1726779510000|2024-09-19 20:58:30|342.34|340.34|342.34|340.34|342.34|340.34|342.34|340.34|1
1726779520000|2024-09-19 20:58:40|342.37|340.37|342.32|340.32|342.37|340.37|342.31|340.31|5
1726779530000|2024-09-19 20:58:50|342.29|340.29|342.26|340.26|342.29|340.29|342.25|340.25|8
1726779540000|2024-09-19 20:59:00|342.29|340.29|342.31|340.31|342.34|340.34|342.29|340.29|10
1726779550000|2024-09-19 20:59:10|342.29|340.29|342.3|340.3|342.3|340.3|342.29|340.29|6
1726779560000|2024-09-19 20:59:20|342.29|340.29|342.31|340.31|342.31|340.31|342.29|340.29|3
1726779570000|2024-09-19 20:59:30|342.3|340.3|342.36|340.36|342.38|340.38|342.3|340.3|19
1726779580000|2024-09-19 20:59:40|342.34|340.34|342.34|340.34|342.34|340.34|342.25|340.25|16
1726779590000|2024-09-19 20:59:50|342.33|340.33|342.31|340.31|342.35|340.35|342.31|340.31|14
1726779600000|2024-09-19 21:00:00|342.36|340.36|342.43|340.43|342.43|340.43|342.31|340.31|21
1726779610000|2024-09-19 21:00:10|342.44|340.44|342.44|340.44|342.44|340.44|342.44|340.44|1
1726779620000|2024-09-19 21:00:20|342.49|340.49|342.42|340.42|342.49|340.49|342.41|340.41|12
1726779630000|2024-09-19 21:00:30|342.4|340.4|342.31|340.31|342.4|340.4|342.31|340.31|6
1726779640000|2024-09-19 21:00:40|342.32|340.32|342.36|340.36|342.37|340.37|342.3|340.3|11
1726779650000|2024-09-19 21:00:50|342.33|340.33|342.31|340.31|342.36|340.36|342.31|340.31|7
1726779660000|2024-09-19 21:01:00|342.3|340.3|342.31|340.31|342.31|340.31|342.3|340.3|2
1726779670000|2024-09-19 21:01:10|342.3|340.3|342.28|340.28|342.3|340.3|342.26|340.26|5
1726779680000|2024-09-19 21:01:20|342.27|340.27|342.28|340.28|342.28|340.28|342.27|340.27|2
1726779690000|2024-09-19 21:01:30|342.27|340.27|342.25|340.25|342.27|340.27|342.25|340.25|2
1726779700000|2024-09-19 21:01:40|342.23|340.23|342.25|340.25|342.26|340.26|342.23|340.23|6
1726779710000|2024-09-19 21:01:50|342.26|340.26|342.34|340.34|342.34|340.34|342.26|340.26|3
1726779720000|2024-09-19 21:02:00|342.35|340.35|342.23|340.23|342.4|340.4|342.23|340.23|11
1726779730000|2024-09-19 21:02:10|342.22|340.22|342.23|340.23|342.23|340.23|342.21|340.21|8
1726779750000|2024-09-19 21:02:30|342.22|340.22|342.21|340.21|342.22|340.22|342.21|340.21|2
1726779760000|2024-09-19 21:02:40|342.2|340.2|342.21|340.21|342.21|340.21|342.2|340.2|2
1726779770000|2024-09-19 21:02:50|342.2|340.2|342.2|340.2|342.22|340.22|342.18|340.18|14
1726779780000|2024-09-19 21:03:00|342.19|340.19|342.18|340.18|342.2|340.2|342.18|340.18|6
1726779790000|2024-09-19 21:03:10|342.19|340.19|342.18|340.18|342.19|340.19|342.14|340.14|10
1726779800000|2024-09-19 21:03:20|342.17|340.17|342.16|340.16|342.17|340.17|342.16|340.16|2
1726779820000|2024-09-19 21:03:40|342.15|340.15|342.17|340.17|342.17|340.17|342.15|340.15|3
1726779830000|2024-09-19 21:03:50|342.18|340.18|342.17|340.17|342.18|340.18|342.17|340.17|2
1726779840000|2024-09-19 21:04:00|342.15|340.15|342.19|340.19|342.19|340.19|342.15|340.15|4
1726779850000|2024-09-19 21:04:10|342.21|340.21|342.2|340.2|342.23|340.23|342.2|340.2|3
1726779860000|2024-09-19 21:04:20|342.23|340.23|342.23|340.23|342.23|340.23|342.22|340.22|3
1726779880000|2024-09-19 21:04:40|342.21|340.21|342.18|340.18|342.21|340.21|342.18|340.18|2
1726779890000|2024-09-19 21:04:50|342.17|340.17|342.13|340.13|342.17|340.17|342.13|340.13|7
1726779900000|2024-09-19 21:05:00|342.12|340.12|342.15|340.15|342.17|340.17|342.12|340.12|10
1726779910000|2024-09-19 21:05:10|342.17|340.17|341.82|339.82|342.19|340.19|341.82|339.82|9
1726779920000|2024-09-19 21:05:20|341.74|339.74|341.66|339.66|341.74|339.74|341.66|339.66|8
1726779930000|2024-09-19 21:05:30|341.67|339.67|341.67|339.67|341.67|339.67|341.66|339.66|5
1726779940000|2024-09-19 21:05:40|341.68|339.68|341.66|339.66|341.7|339.7|341.66|339.66|6
1726779950000|2024-09-19 21:05:50|341.67|339.67|341.78|339.78|341.78|339.78|341.67|339.67|7
1726779960000|2024-09-19 21:06:00|341.79|339.79|341.68|339.68|341.79|339.79|341.67|339.67|12
1726779970000|2024-09-19 21:06:10|341.7|339.7|341.67|339.67|341.7|339.7|341.66|339.66|13
1726779980000|2024-09-19 21:06:20|341.65|339.65|341.69|339.69|341.69|339.69|341.65|339.65|3
1726779990000|2024-09-19 21:06:30|341.7|339.7|341.69|339.69|341.81|339.81|341.66|339.66|13
1726780000000|2024-09-19 21:06:40|341.71|339.71|341.69|339.69|341.71|339.71|341.69|339.69|2
1726780010000|2024-09-19 21:06:50|341.7|339.7|341.79|339.79|341.8|339.8|341.7|339.7|14
1726780020000|2024-09-19 21:07:00|341.77|339.77|341.77|339.77|341.8|339.8|341.77|339.77|17
1726780030000|2024-09-19 21:07:10|341.76|339.76|341.75|339.75|341.78|339.78|341.75|339.75|9
1726780040000|2024-09-19 21:07:20|341.79|339.79|341.78|339.78|341.81|339.81|341.76|339.76|13
1726780050000|2024-09-19 21:07:30|341.79|339.79|341.8|339.8|341.82|339.82|341.79|339.79|5
1726780060000|2024-09-19 21:07:40|341.83|339.83|342|340|342|340|341.83|339.83|11
1726780070000|2024-09-19 21:07:50|342.04|340.04|342|340|342.05|340.05|342|340|7
1726780080000|2024-09-19 21:08:00|341.99|339.99|341.94|339.94|341.99|339.99|341.94|339.94|4
1726780090000|2024-09-19 21:08:10|341.92|339.92|341.88|339.88|341.94|339.94|341.88|339.88|6
1726780100000|2024-09-19 21:08:20|341.87|339.87|341.86|339.86|341.87|339.87|341.86|339.86|2
1726780110000|2024-09-19 21:08:30|341.87|339.87|341.87|339.87|341.87|339.87|341.86|339.86|3
1726780120000|2024-09-19 21:08:40|341.86|339.86|341.86|339.86|341.86|339.86|341.86|339.86|1
1726780130000|2024-09-19 21:08:50|341.85|339.85|341.86|339.86|341.86|339.86|341.85|339.85|4
1726780140000|2024-09-19 21:09:00|341.83|339.83|341.86|339.86|341.86|339.86|341.83|339.83|2
1726780150000|2024-09-19 21:09:10|341.88|339.88|341.88|339.88|341.88|339.88|341.87|339.87|3
1726780160000|2024-09-19 21:09:20|341.87|339.87|341.87|339.87|341.88|339.88|341.87|339.87|3
1726780190000|2024-09-19 21:09:50|341.8|339.8|341.79|339.79|341.8|339.8|341.79|339.79|2
1726780200000|2024-09-19 21:10:00|341.78|339.78|341.78|339.78|341.79|339.79|341.77|339.77|9
1726780210000|2024-09-19 21:10:10|341.81|339.81|341.81|339.81|341.81|339.81|341.77|339.77|8
1726780220000|2024-09-19 21:10:20|341.8|339.8|341.79|339.79|341.84|339.84|341.75|339.75|8
1726780230000|2024-09-19 21:10:30|341.8|339.8|341.92|339.92|341.92|339.92|341.8|339.8|6
1726780240000|2024-09-19 21:10:40|341.93|339.93|341.93|339.93|341.93|339.93|341.93|339.93|1
1726780260000|2024-09-19 21:11:00|341.96|339.96|342|340|342|340|341.91|339.91|14
1726780270000|2024-09-19 21:11:10|341.98|339.98|342.02|340.02|342.02|340.02|341.98|339.98|6
1726780280000|2024-09-19 21:11:20|342.05|340.05|342.05|340.05|342.05|340.05|342.05|340.05|1
1726780300000|2024-09-19 21:11:40|342.07|340.07|342.07|340.07|342.07|340.07|342.07|340.07|1
1726780310000|2024-09-19 21:11:50|342.06|340.06|342.04|340.04|342.09|340.09|342.04|340.04|22
1726780320000|2024-09-19 21:12:00|342.03|340.03|342.06|340.06|342.06|340.06|342.03|340.03|16
1726780330000|2024-09-19 21:12:10|342.05|340.05|342.11|340.11|342.11|340.11|342.05|340.05|9
1726780340000|2024-09-19 21:12:20|342.13|340.13|342.14|340.14|342.16|340.16|342.08|340.08|9
1726780350000|2024-09-19 21:12:30|342.15|340.15|342.25|340.25|342.26|340.26|342.15|340.15|13
1726780360000|2024-09-19 21:12:40|342.27|340.27|342.4|340.4|342.4|340.4|342.25|340.25|20
1726780370000|2024-09-19 21:12:50|342.41|340.41|342.44|340.44|342.44|340.44|342.41|340.41|6
1726780380000|2024-09-19 21:13:00|342.42|340.42|342.41|340.41|342.42|340.42|342.41|340.41|4
1726780390000|2024-09-19 21:13:10|342.45|340.45|342.44|340.44|342.46|340.46|342.41|340.41|11
1726780410000|2024-09-19 21:13:30|342.45|340.45|342.48|340.48|342.49|340.49|342.45|340.45|10
1726780420000|2024-09-19 21:13:40|342.45|340.45|342.41|340.41|342.45|340.45|342.41|340.41|3
1726780430000|2024-09-19 21:13:50|342.4|340.4|342.41|340.41|342.41|340.41|342.4|340.4|2
1726780440000|2024-09-19 21:14:00|342.39|340.39|342.41|340.41|342.41|340.41|342.39|340.39|4
1726780450000|2024-09-19 21:14:10|342.38|340.38|342.36|340.36|342.38|340.38|342.36|340.36|3
1726780460000|2024-09-19 21:14:20|342.39|340.39|342.37|340.37|342.4|340.4|342.36|340.36|13
1726780470000|2024-09-19 21:14:30|342.38|340.38|342.37|340.37|342.38|340.38|342.36|340.36|4
1726780480000|2024-09-19 21:14:40|342.39|340.39|342.41|340.41|342.41|340.41|342.39|340.39|3
1726780490000|2024-09-19 21:14:50|342.37|340.37|342.4|340.4|342.4|340.4|342.37|340.37|2
1726780500000|2024-09-19 21:15:00|342.37|340.37|342.19|340.19|342.37|340.37|342.18|340.18|11
1726780510000|2024-09-19 21:15:10|342.18|340.18|342.22|340.22|342.23|340.23|342.18|340.18|15
1726780520000|2024-09-19 21:15:20|342.21|340.21|342.19|340.19|342.21|340.21|342.19|340.19|3
1726780530000|2024-09-19 21:15:30|342.18|340.18|342.17|340.17|342.19|340.19|342.17|340.17|11
1726780540000|2024-09-19 21:15:40|342.16|340.16|342.17|340.17|342.18|340.18|342.16|340.16|5
1726780550000|2024-09-19 21:15:50|342.16|340.16|342.16|340.16|342.16|340.16|342.16|340.16|1
1726780560000|2024-09-19 21:16:00|342.17|340.17|342.16|340.16|342.18|340.18|342.16|340.16|5
1726780570000|2024-09-19 21:16:10|342.17|340.17|342.17|340.17|342.18|340.18|342.17|340.17|7
1726780580000|2024-09-19 21:16:20|342.18|340.18|342.3|340.3|342.31|340.31|342.17|340.17|17
1726780590000|2024-09-19 21:16:30|342.29|340.29|342.29|340.29|342.29|340.29|342.28|340.28|7
1726780600000|2024-09-19 21:16:40|342.3|340.3|342.26|340.26|342.3|340.3|342.24|340.24|12
1726780610000|2024-09-19 21:16:50|342.27|340.27|342.31|340.31|342.31|340.31|342.27|340.27|4
1726780620000|2024-09-19 21:17:00|342.33|340.33|342.31|340.31|342.33|340.33|342.31|340.31|2
1726780630000|2024-09-19 21:17:10|342.3|340.3|342.36|340.36|342.37|340.37|342.29|340.29|16
1726780640000|2024-09-19 21:17:20|342.35|340.35|342.35|340.35|342.35|340.35|342.35|340.35|1
1726780650000|2024-09-19 21:17:30|342.36|340.36|342.41|340.41|342.41|340.41|342.34|340.34|8
1726780660000|2024-09-19 21:17:40|342.39|340.39|342.38|340.38|342.39|340.39|342.38|340.38|14
1726780670000|2024-09-19 21:17:50|342.39|340.39|342.37|340.37|342.39|340.39|342.37|340.37|3
1726780690000|2024-09-19 21:18:10|342.36|340.36|342.37|340.37|342.37|340.37|342.36|340.36|4
1726780700000|2024-09-19 21:18:20|342.36|340.36|342.32|340.32|342.36|340.36|342.32|340.32|5
1726780720000|2024-09-19 21:18:40|342.29|340.29|342.32|340.32|342.32|340.32|342.29|340.29|2
1726780730000|2024-09-19 21:18:50|342.31|340.31|342.32|340.32|342.37|340.37|342.31|340.31|11
1726780740000|2024-09-19 21:19:00|342.34|340.34|342.34|340.34|342.34|340.34|342.32|340.32|3
1726780750000|2024-09-19 21:19:10|342.31|340.31|342.29|340.29|342.31|340.31|342.26|340.26|12
1726780760000|2024-09-19 21:19:20|342.28|340.28|342.15|340.15|342.29|340.29|342.15|340.15|7
1726780770000|2024-09-19 21:19:30|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|1
1726780780000|2024-09-19 21:19:40|342.15|340.15|342.16|340.16|342.16|340.16|342.15|340.15|2
1726780790000|2024-09-19 21:19:50|342.15|340.15|342.15|340.15|342.16|340.16|342.15|340.15|5
1726780800000|2024-09-19 21:20:00|342.13|340.13|342.15|340.15|342.15|340.15|342.12|340.12|4
1726780820000|2024-09-19 21:20:20|342.14|340.14|342.14|340.14|342.15|340.15|342.14|340.14|3
1726780850000|2024-09-19 21:20:50|342.15|340.15|342.14|340.14|342.15|340.15|342.14|340.14|2
1726780880000|2024-09-19 21:21:20|342.16|340.16|342.16|340.16|342.16|340.16|342.15|340.15|5
1726780920000|2024-09-19 21:22:00|342.14|340.14|342.12|340.12|342.14|340.14|342.12|340.12|2
1726780930000|2024-09-19 21:22:10|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|1
1726780940000|2024-09-19 21:22:20|342.09|340.09|342.08|340.08|342.09|340.09|342.08|340.08|2
1726780950000|2024-09-19 21:22:30|342.09|340.09|342.09|340.09|342.09|340.09|342.09|340.09|1
1726780960000|2024-09-19 21:22:40|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|1
1726781010000|2024-09-19 21:23:30|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|1
1726781030000|2024-09-19 21:23:50|342.11|340.11|342.08|340.08|342.11|340.11|342.08|340.08|2
1726781070000|2024-09-19 21:24:30|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|1
1726781080000|2024-09-19 21:24:40|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1726781110000|2024-09-19 21:25:10|342.07|340.07|342|340|342.07|340.07|342|340|2
1726781130000|2024-09-19 21:25:30|341.99|339.99|342|340|342|340|341.99|339.99|4
1726781160000|2024-09-19 21:26:00|341.99|339.99|342|340|342|340|341.99|339.99|4
1726781170000|2024-09-19 21:26:10|341.99|339.99|341.99|339.99|341.99|339.99|341.99|339.99|1
1726781190000|2024-09-19 21:26:30|341.96|339.96|341.97|339.97|341.99|339.99|341.96|339.96|3
1726781200000|2024-09-19 21:26:40|341.98|339.98|341.96|339.96|341.99|339.99|341.95|339.95|6
1726781210000|2024-09-19 21:26:50|341.9|339.9|341.89|339.89|341.9|339.9|341.89|339.89|4
1726781220000|2024-09-19 21:27:00|341.88|339.88|341.88|339.88|341.88|339.88|341.85|339.85|3
1726781230000|2024-09-19 21:27:10|341.87|339.87|341.88|339.88|341.88|339.88|341.87|339.87|4
1726781250000|2024-09-19 21:27:30|341.9|339.9|341.93|339.93|341.94|339.94|341.9|339.9|3
1726781260000|2024-09-19 21:27:40|341.89|339.89|341.89|339.89|341.89|339.89|341.89|339.89|1
1726781270000|2024-09-19 21:27:50|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|1
1726781280000|2024-09-19 21:28:00|341.91|339.91|341.91|339.91|341.91|339.91|341.91|339.91|1
1726781290000|2024-09-19 21:28:10|341.92|339.92|341.91|339.91|341.92|339.92|341.91|339.91|2
1726781300000|2024-09-19 21:28:20|341.92|339.92|341.92|339.92|341.92|339.92|341.92|339.92|1
1726781310000|2024-09-19 21:28:30|341.93|339.93|341.94|339.94|341.95|339.95|341.93|339.93|4
1726781320000|2024-09-19 21:28:40|341.93|339.93|341.93|339.93|341.93|339.93|341.93|339.93|1
1726781350000|2024-09-19 21:29:10|341.92|339.92|341.92|339.92|341.92|339.92|341.92|339.92|1
1726781360000|2024-09-19 21:29:20|341.91|339.91|341.91|339.91|341.92|339.92|341.91|339.91|3
1726781370000|2024-09-19 21:29:30|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|1
1726781380000|2024-09-19 21:29:40|341.89|339.89|341.9|339.9|341.9|339.9|341.89|339.89|2
1726781390000|2024-09-19 21:29:50|341.89|339.89|341.88|339.88|341.89|339.89|341.88|339.88|2
1726781400000|2024-09-19 21:30:00|341.92|339.92|341.84|339.84|341.92|339.92|341.84|339.84|8
1726781410000|2024-09-19 21:30:10|341.85|339.85|341.85|339.85|341.85|339.85|341.85|339.85|1
1726781420000|2024-09-19 21:30:20|341.87|339.87|341.87|339.87|341.87|339.87|341.87|339.87|1
1726781450000|2024-09-19 21:30:50|341.88|339.88|341.93|339.93|341.93|339.93|341.88|339.88|5
1726781470000|2024-09-19 21:31:10|341.88|339.88|341.87|339.87|341.88|339.88|341.86|339.86|4
1726781480000|2024-09-19 21:31:20|341.86|339.86|341.87|339.87|341.87|339.87|341.86|339.86|2
1726781500000|2024-09-19 21:31:40|341.85|339.85|341.86|339.86|341.86|339.86|341.85|339.85|2
1726781530000|2024-09-19 21:32:10|341.85|339.85|341.85|339.85|341.85|339.85|341.85|339.85|1
1726781550000|2024-09-19 21:32:30|341.86|339.86|341.88|339.88|341.88|339.88|341.86|339.86|7
1726781560000|2024-09-19 21:32:40|341.87|339.87|341.89|339.89|341.89|339.89|341.87|339.87|3
1726781570000|2024-09-19 21:32:50|341.88|339.88|341.88|339.88|341.88|339.88|341.88|339.88|1
1726781580000|2024-09-19 21:33:00|341.86|339.86|341.86|339.86|341.88|339.88|341.85|339.85|7
1726781590000|2024-09-19 21:33:10|341.87|339.87|341.87|339.87|341.87|339.87|341.87|339.87|1
1726781600000|2024-09-19 21:33:20|341.86|339.86|341.86|339.86|341.86|339.86|341.86|339.86|1
1726781620000|2024-09-19 21:33:40|341.87|339.87|341.87|339.87|341.87|339.87|341.87|339.87|1
1726781650000|2024-09-19 21:34:10|341.88|339.88|341.88|339.88|341.88|339.88|341.88|339.88|1
1726781660000|2024-09-19 21:34:20|341.86|339.86|341.85|339.85|341.86|339.86|341.85|339.85|2
1726781750000|2024-09-19 21:35:50|341.84|339.84|341.85|339.85|341.85|339.85|341.84|339.84|2
1726781760000|2024-09-19 21:36:00|341.84|339.84|341.84|339.84|341.85|339.85|341.84|339.84|3
1726781790000|2024-09-19 21:36:30|341.85|339.85|341.81|339.81|341.85|339.85|341.81|339.81|4
1726781810000|2024-09-19 21:36:50|341.8|339.8|341.8|339.8|341.8|339.8|341.79|339.79|5
1726781820000|2024-09-19 21:37:00|341.79|339.79|341.8|339.8|341.8|339.8|341.79|339.79|22
1726781830000|2024-09-19 21:37:10|341.79|339.79|341.45|339.45|341.8|339.8|341.45|339.45|15
1726781840000|2024-09-19 21:37:20|341.44|339.44|341.44|339.44|341.44|339.44|341.44|339.44|1
1726781850000|2024-09-19 21:37:30|341.45|339.45|341.45|339.45|341.45|339.45|341.44|339.44|3
1726781860000|2024-09-19 21:37:40|341.47|339.47|341.47|339.47|341.47|339.47|341.47|339.47|1
1726781870000|2024-09-19 21:37:50|341.46|339.46|341.45|339.45|341.47|339.47|341.44|339.44|6
1726781880000|2024-09-19 21:38:00|341.44|339.44|341.46|339.46|341.46|339.46|341.44|339.44|4
1726781890000|2024-09-19 21:38:10|341.44|339.44|341.47|339.47|341.47|339.47|341.44|339.44|3
1726781900000|2024-09-19 21:38:20|341.44|339.44|341.38|339.38|341.44|339.44|341.38|339.38|6
1726781920000|2024-09-19 21:38:40|341.36|339.36|341.35|339.35|341.36|339.36|341.35|339.35|2
1726781930000|2024-09-19 21:38:50|341.34|339.34|341.33|339.33|341.36|339.36|341.33|339.33|4
1726781940000|2024-09-19 21:39:00|341.35|339.35|341.32|339.32|341.35|339.35|341.32|339.32|2
1726781950000|2024-09-19 21:39:10|341.35|339.35|341.33|339.33|341.35|339.35|341.33|339.33|2
1726781960000|2024-09-19 21:39:20|341.35|339.35|341.33|339.33|341.35|339.35|341.33|339.33|3
1726781970000|2024-09-19 21:39:30|341.34|339.34|341.3|339.3|341.34|339.34|341.3|339.3|4
1726781990000|2024-09-19 21:39:50|341.27|339.27|341.27|339.27|341.29|339.29|341.27|339.27|5
1726782000000|2024-09-19 21:40:00|341.28|339.28|341.25|339.25|341.29|339.29|341.25|339.25|12
1726782010000|2024-09-19 21:40:10|341.26|339.26|341.27|339.27|341.27|339.27|341.25|339.25|4
1726782020000|2024-09-19 21:40:20|341.26|339.26|341.27|339.27|341.27|339.27|341.26|339.26|2
1726782030000|2024-09-19 21:40:30|341.26|339.26|341.16|339.16|341.26|339.26|341.05|339.05|8
1726782050000|2024-09-19 21:40:50|341.17|339.17|341.19|339.19|341.19|339.19|341.17|339.17|3
1726782060000|2024-09-19 21:41:00|341.2|339.2|341.2|339.2|341.21|339.21|341.2|339.2|5
1726782070000|2024-09-19 21:41:10|341.21|339.21|341.25|339.25|341.26|339.26|341.2|339.2|10
1726782080000|2024-09-19 21:41:20|341.26|339.26|341.25|339.25|341.26|339.26|341.25|339.25|2
1726782100000|2024-09-19 21:41:40|341.32|339.32|341.32|339.32|341.32|339.32|341.31|339.31|3
1726782120000|2024-09-19 21:42:00|341.33|339.33|341.33|339.33|341.33|339.33|341.33|339.33|1
1726782130000|2024-09-19 21:42:10|341.34|339.34|341.33|339.33|341.34|339.34|341.33|339.33|4
1726782140000|2024-09-19 21:42:20|341.34|339.34|341.33|339.33|341.35|339.35|341.33|339.33|4
1726782180000|2024-09-19 21:43:00|341.34|339.34|341.34|339.34|341.34|339.34|341.34|339.34|1
1726782190000|2024-09-19 21:43:10|341.33|339.33|341.33|339.33|341.33|339.33|341.33|339.33|1
1726782240000|2024-09-19 21:44:00|341.32|339.32|341.32|339.32|341.32|339.32|341.32|339.32|1
1726782250000|2024-09-19 21:44:10|341.3|339.3|341.3|339.3|341.3|339.3|341.3|339.3|1
1726782260000|2024-09-19 21:44:20|341.32|339.32|341.32|339.32|341.32|339.32|341.32|339.32|1
1726782270000|2024-09-19 21:44:30|341.3|339.3|341.32|339.32|341.32|339.32|341.3|339.3|2
1726782290000|2024-09-19 21:44:50|341.31|339.31|341.28|339.28|341.31|339.31|341.28|339.28|3
1726782310000|2024-09-19 21:45:10|341.27|339.27|341.2|339.2|341.29|339.29|341.2|339.2|8
1726782320000|2024-09-19 21:45:20|341.24|339.24|341.21|339.21|341.24|339.24|341.21|339.21|2
1726782330000|2024-09-19 21:45:30|341.19|339.19|341.18|339.18|341.2|339.2|341.16|339.16|7
1726782340000|2024-09-19 21:45:40|341.19|339.19|341.23|339.23|341.23|339.23|341.19|339.19|10
1726782350000|2024-09-19 21:45:50|341.24|339.24|341.24|339.24|341.24|339.24|341.2|339.2|6
1726782360000|2024-09-19 21:46:00|341.25|339.25|341.25|339.25|341.25|339.25|341.25|339.25|1
1726782380000|2024-09-19 21:46:20|341.26|339.26|341.27|339.27|341.27|339.27|341.26|339.26|2
1726782390000|2024-09-19 21:46:30|341.29|339.29|341.29|339.29|341.29|339.29|341.28|339.28|3
1726782400000|2024-09-19 21:46:40|341.28|339.28|341.29|339.29|341.29|339.29|341.28|339.28|2
1726782430000|2024-09-19 21:47:10|341.28|339.28|341.27|339.27|341.28|339.28|341.26|339.26|4
1726782440000|2024-09-19 21:47:20|341.28|339.28|341.28|339.28|341.28|339.28|341.28|339.28|1
1726782480000|2024-09-19 21:48:00|341.29|339.29|341.29|339.29|341.29|339.29|341.29|339.29|1
1726782490000|2024-09-19 21:48:10|341.28|339.28|341.29|339.29|341.29|339.29|341.28|339.28|2
1726782510000|2024-09-19 21:48:30|341.28|339.28|341.27|339.27|341.28|339.28|341.27|339.27|2
1726782520000|2024-09-19 21:48:40|341.25|339.25|341.26|339.26|341.26|339.26|341.25|339.25|2
1726782530000|2024-09-19 21:48:50|341.25|339.25|341.26|339.26|341.26|339.26|341.25|339.25|2
1726782540000|2024-09-19 21:49:00|341.25|339.25|341.28|339.28|341.29|339.29|341.25|339.25|5
1726782560000|2024-09-19 21:49:20|341.27|339.27|341.29|339.29|341.29|339.29|341.27|339.27|3
1726782570000|2024-09-19 21:49:30|341.3|339.3|341.3|339.3|341.3|339.3|341.3|339.3|1
1726782580000|2024-09-19 21:49:40|341.29|339.29|341.29|339.29|341.29|339.29|341.28|339.28|3
1726782610000|2024-09-19 21:50:10|341.28|339.28|341.24|339.24|341.29|339.29|341.24|339.24|6
1726782620000|2024-09-19 21:50:20|341.26|339.26|341.26|339.26|341.26|339.26|341.26|339.26|1
1726782630000|2024-09-19 21:50:30|341.24|339.24|341.26|339.26|341.26|339.26|341.24|339.24|2
1726782640000|2024-09-19 21:50:40|341.24|339.24|341.27|339.27|341.27|339.27|341.24|339.24|4
1726782650000|2024-09-19 21:50:50|341.26|339.26|341.26|339.26|341.26|339.26|341.26|339.26|1
1726782660000|2024-09-19 21:51:00|341.25|339.25|341.27|339.27|341.27|339.27|341.25|339.25|4
1726782680000|2024-09-19 21:51:20|341.28|339.28|341.27|339.27|341.28|339.28|341.27|339.27|2
1726782690000|2024-09-19 21:51:30|341.28|339.28|341.28|339.28|341.28|339.28|341.28|339.28|1
1726782700000|2024-09-19 21:51:40|341.29|339.29|341.29|339.29|341.29|339.29|341.29|339.29|1
1726782710000|2024-09-19 21:51:50|341.28|339.28|341.21|339.21|341.28|339.28|341.21|339.21|2
1726782720000|2024-09-19 21:52:00|341.2|339.2|341.18|339.18|341.2|339.2|341.18|339.18|3
1726782730000|2024-09-19 21:52:10|341.19|339.19|341.2|339.2|341.2|339.2|341.19|339.19|2
1726782740000|2024-09-19 21:52:20|341.23|339.23|341.21|339.21|341.23|339.23|341.21|339.21|3
1726782750000|2024-09-19 21:52:30|341.19|339.19|341.22|339.22|341.22|339.22|341.19|339.19|4
1726782760000|2024-09-19 21:52:40|341.23|339.23|341.21|339.21|341.24|339.24|341.21|339.21|5
1726782800000|2024-09-19 21:53:20|341.22|339.22|341.22|339.22|341.22|339.22|341.22|339.22|1
1726782810000|2024-09-19 21:53:30|341.21|339.21|341.22|339.22|341.23|339.23|341.21|339.21|3
1726782820000|2024-09-19 21:53:40|341.23|339.23|341.21|339.21|341.24|339.24|341.21|339.21|5
1726782850000|2024-09-19 21:54:10|341.22|339.22|341.22|339.22|341.22|339.22|341.22|339.22|1
1726782860000|2024-09-19 21:54:20|341.21|339.21|341.22|339.22|341.22|339.22|341.21|339.21|2
1726782870000|2024-09-19 21:54:30|341.21|339.21|341.21|339.21|341.21|339.21|341.21|339.21|1
1726782900000|2024-09-19 21:55:00|341.22|339.22|341.2|339.2|341.22|339.22|341.19|339.19|13
1726782910000|2024-09-19 21:55:10|341.19|339.19|341.19|339.19|341.19|339.19|341.19|339.19|1
1726782920000|2024-09-19 21:55:20|341.2|339.2|341.22|339.22|341.22|339.22|341.19|339.19|4
1726782930000|2024-09-19 21:55:30|341.21|339.21|341.22|339.22|341.22|339.22|341.21|339.21|2
1726782940000|2024-09-19 21:55:40|341.2|339.2|341.2|339.2|341.22|339.22|341.19|339.19|5
1726782950000|2024-09-19 21:55:50|341.21|339.21|341.21|339.21|341.21|339.21|341.21|339.21|1
1726782960000|2024-09-19 21:56:00|341.22|339.22|341.22|339.22|341.22|339.22|341.22|339.22|1
1726782970000|2024-09-19 21:56:10|341.2|339.2|341.2|339.2|341.2|339.2|341.2|339.2|1
1726782980000|2024-09-19 21:56:20|341.19|339.19|341.19|339.19|341.19|339.19|341.19|339.19|1
1726782990000|2024-09-19 21:56:30|341.2|339.2|341.2|339.2|341.2|339.2|341.2|339.2|1
1726783010000|2024-09-19 21:56:50|341.15|339.15|341.15|339.15|341.15|339.15|341.14|339.14|3
1726783020000|2024-09-19 21:57:00|341.14|339.14|341.14|339.14|341.14|339.14|341.14|339.14|1
1726783030000|2024-09-19 21:57:10|341.15|339.15|341.08|339.08|341.15|339.15|341.08|339.08|5
1726783070000|2024-09-19 21:57:50|341.07|339.07|341.07|339.07|341.07|339.07|341.07|339.07|1
1726783100000|2024-09-19 21:58:20|341.06|339.06|340.9|338.9|341.06|339.06|340.9|338.9|6
1726783110000|2024-09-19 21:58:30|340.89|338.89|340.87|338.87|340.89|338.89|340.87|338.87|3
1726783120000|2024-09-19 21:58:40|340.86|338.86|340.84|338.84|340.86|338.86|340.83|338.83|7
1726783130000|2024-09-19 21:58:50|340.83|338.83|340.82|338.82|340.83|338.83|340.82|338.82|4
1726783160000|2024-09-19 21:59:20|340.81|338.81|340.79|338.79|340.82|338.82|340.79|338.79|4
1726783170000|2024-09-19 21:59:30|340.78|338.78|340.77|338.77|340.78|338.78|340.77|338.77|2
1726783190000|2024-09-19 21:59:50|340.76|338.76|340.73|338.73|340.76|338.76|340.73|338.73|4
1726783200000|2024-09-19 22:00:00|340.71|338.71|340.59|338.59|340.71|338.71|340.59|338.59|13
1726783210000|2024-09-19 22:00:10|340.57|338.57|340.39|338.39|340.57|338.57|340.32|338.32|7
1726783220000|2024-09-19 22:00:20|340.26|338.26|340.46|338.46|340.46|338.46|340.26|338.26|15
1726783230000|2024-09-19 22:00:30|340.45|338.45|340.51|338.51|340.51|338.51|340.45|338.45|5
1726783240000|2024-09-19 22:00:40|340.5|338.5|340.5|338.5|340.5|338.5|340.5|338.5|1
1726783250000|2024-09-19 22:00:50|340.51|338.51|340.5|338.5|340.51|338.51|340.5|338.5|2
1726783260000|2024-09-19 22:01:00|340.48|338.48|340.42|338.42|340.5|338.5|340.42|338.42|9
1726783270000|2024-09-19 22:01:10|340.45|338.45|340.45|338.45|340.48|338.48|340.4|338.4|13
1726783280000|2024-09-19 22:01:20|340.43|338.43|340.39|338.39|340.44|338.44|340.39|338.39|8
1726783290000|2024-09-19 22:01:30|340.4|338.4|340.34|338.34|340.4|338.4|340.34|338.34|7
1726783300000|2024-09-19 22:01:40|340.33|338.33|340.33|338.33|340.35|338.35|340.31|338.31|8
1726783320000|2024-09-19 22:02:00|340.35|338.35|340.35|338.35|340.36|338.36|340.35|338.35|3
1726783330000|2024-09-19 22:02:10|340.36|338.36|340.36|338.36|340.36|338.36|340.35|338.35|3
1726783340000|2024-09-19 22:02:20|340.4|338.4|340.39|338.39|340.4|338.4|340.39|338.39|2
1726783350000|2024-09-19 22:02:30|340.38|338.38|340.39|338.39|340.39|338.39|340.38|338.38|2
1726783360000|2024-09-19 22:02:40|340.44|338.44|340.43|338.43|340.44|338.44|340.43|338.43|2
1726783370000|2024-09-19 22:02:50|340.46|338.46|340.46|338.46|340.46|338.46|340.45|338.45|3
1726783380000|2024-09-19 22:03:00|340.44|338.44|340.46|338.46|340.47|338.47|340.44|338.44|3
1726783400000|2024-09-19 22:03:20|340.45|338.45|340.45|338.45|340.47|338.47|340.44|338.44|4
1726783450000|2024-09-19 22:04:10|340.44|338.44|340.48|338.48|340.48|338.48|340.44|338.44|6
1726783460000|2024-09-19 22:04:20|340.47|338.47|340.46|338.46|340.47|338.47|340.46|338.46|2
1726783470000|2024-09-19 22:04:30|340.48|338.48|340.48|338.48|340.48|338.48|340.48|338.48|1
1726783490000|2024-09-19 22:04:50|340.55|338.55|340.59|338.59|340.6|338.6|340.55|338.55|7
1726783500000|2024-09-19 22:05:00|340.58|338.58|340.6|338.6|340.6|338.6|340.55|338.55|8
1726783540000|2024-09-19 22:05:40|340.59|338.59|340.58|338.58|340.59|338.59|340.56|338.56|6
1726783550000|2024-09-19 22:05:50|340.6|338.6|340.6|338.6|340.6|338.6|340.59|338.59|3
1726783570000|2024-09-19 22:06:10|340.59|338.59|340.49|338.49|340.6|338.6|340.49|338.49|10
1726783580000|2024-09-19 22:06:20|340.48|338.48|340.47|338.47|340.48|338.48|340.45|338.45|5
1726783590000|2024-09-19 22:06:30|340.46|338.46|340.46|338.46|340.46|338.46|340.46|338.46|1
1726783600000|2024-09-19 22:06:40|340.47|338.47|340.49|338.49|340.49|338.49|340.46|338.46|4
1726783610000|2024-09-19 22:06:50|340.48|338.48|340.48|338.48|340.48|338.48|340.48|338.48|1
1726783620000|2024-09-19 22:07:00|340.47|338.47|340.44|338.44|340.48|338.48|340.44|338.44|5
1726783630000|2024-09-19 22:07:10|340.43|338.43|340.35|338.35|340.46|338.46|340.35|338.35|14
1726783640000|2024-09-19 22:07:20|340.34|338.34|340.35|338.35|340.35|338.35|340.33|338.33|3
1726783650000|2024-09-19 22:07:30|340.33|338.33|340.34|338.34|340.34|338.34|340.33|338.33|2
1726783660000|2024-09-19 22:07:40|340.33|338.33|340.32|338.32|340.34|338.34|340.32|338.32|8
1726783670000|2024-09-19 22:07:50|340.31|338.31|340.34|338.34|340.34|338.34|340.3|338.3|6
1726783680000|2024-09-19 22:08:00|340.33|338.33|340.44|338.44|340.47|338.47|340.32|338.32|11
1726783690000|2024-09-19 22:08:10|340.43|338.43|340.42|338.42|340.44|338.44|340.4|338.4|11
1726783700000|2024-09-19 22:08:20|340.44|338.44|340.41|338.41|340.44|338.44|340.41|338.41|4
1726783710000|2024-09-19 22:08:30|340.43|338.43|340.33|338.33|340.43|338.43|340.33|338.33|10
1726783720000|2024-09-19 22:08:40|340.37|338.37|340.3|338.3|340.37|338.37|340.3|338.3|9
1726783730000|2024-09-19 22:08:50|340.29|338.29|340.22|338.22|340.29|338.29|340.22|338.22|3
1726783740000|2024-09-19 22:09:00|340.21|338.21|340.22|338.22|340.22|338.22|340.18|338.18|9
1726783750000|2024-09-19 22:09:10|340.19|338.19|340.24|338.24|340.24|338.24|340.19|338.19|5
1726783760000|2024-09-19 22:09:20|340.29|338.29|340.28|338.28|340.29|338.29|340.28|338.28|2
1726783770000|2024-09-19 22:09:30|340.27|338.27|340.28|338.28|340.28|338.28|340.27|338.27|2
1726783780000|2024-09-19 22:09:40|340.26|338.26|340.28|338.28|340.29|338.29|340.26|338.26|3
1726783790000|2024-09-19 22:09:50|340.27|338.27|340.28|338.28|340.28|338.28|340.27|338.27|2
1726783800000|2024-09-19 22:10:00|340.25|338.25|340.29|338.29|340.29|338.29|340.25|338.25|8
1726783810000|2024-09-19 22:10:10|340.28|338.28|340.16|338.16|340.28|338.28|340.16|338.16|9
1726783820000|2024-09-19 22:10:20|340.11|338.11|340.13|338.13|340.16|338.16|340.11|338.11|7
1726783830000|2024-09-19 22:10:30|340.16|338.16|340.1|338.1|340.16|338.16|340.1|338.1|7
1726783840000|2024-09-19 22:10:40|340.08|338.08|340.07|338.07|340.08|338.08|340.07|338.07|2
1726783850000|2024-09-19 22:10:50|340.1|338.1|340.13|338.13|340.13|338.13|340.1|338.1|3
1726783860000|2024-09-19 22:11:00|340.12|338.12|340.15|338.15|340.16|338.16|340.12|338.12|5
1726783870000|2024-09-19 22:11:10|340.1|338.1|340.06|338.06|340.14|338.14|340|338|15
1726783880000|2024-09-19 22:11:20|340.11|338.11|340.06|338.06|340.11|338.11|340.06|338.06|8
1726783890000|2024-09-19 22:11:30|340.08|338.08|340.07|338.07|340.08|338.08|340.07|338.07|2
1726783900000|2024-09-19 22:11:40|340.06|338.06|340.01|338.01|340.06|338.06|340.01|338.01|5
1726783910000|2024-09-19 22:11:50|340.06|338.06|340.02|338.02|340.06|338.06|340.02|338.02|4
1726783920000|2024-09-19 22:12:00|340.16|338.16|340.21|338.21|340.22|338.22|340.16|338.16|6
1726783930000|2024-09-19 22:12:10|340.2|338.2|340.21|338.21|340.22|338.22|340.17|338.17|8
1726783940000|2024-09-19 22:12:20|340.2|338.2|340.19|338.19|340.2|338.2|340.19|338.19|2
1726783950000|2024-09-19 22:12:30|340.18|338.18|340.16|338.16|340.2|338.2|340.16|338.16|8
1726783960000|2024-09-19 22:12:40|340.19|338.19|340.19|338.19|340.26|338.26|340.17|338.17|10
1726783970000|2024-09-19 22:12:50|340.18|338.18|340.11|338.11|340.19|338.19|340.06|338.06|11
1726783980000|2024-09-19 22:13:00|340.09|338.09|340.09|338.09|340.11|338.11|340.02|338.02|18
1726783990000|2024-09-19 22:13:10|340.13|338.13|340.13|338.13|340.15|338.15|340.11|338.11|6
1726784000000|2024-09-19 22:13:20|340.12|338.12|340.18|338.18|340.18|338.18|340.12|338.12|2
1726784010000|2024-09-19 22:13:30|340.17|338.17|340.17|338.17|340.18|338.18|340.17|338.17|3
1726784030000|2024-09-19 22:13:50|340.19|338.19|340.28|338.28|340.28|338.28|340.19|338.19|2
1726784040000|2024-09-19 22:14:00|340.27|338.27|340.19|338.19|340.28|338.28|340.17|338.17|13
1726784050000|2024-09-19 22:14:10|340.27|338.27|340.27|338.27|340.27|338.27|340.27|338.27|1
1726784070000|2024-09-19 22:14:30|340.26|338.26|340.26|338.26|340.26|338.26|340.26|338.26|1
1726784080000|2024-09-19 22:14:40|340.21|338.21|340.17|338.17|340.22|338.22|340.17|338.17|9
1726784090000|2024-09-19 22:14:50|340.19|338.19|340.17|338.17|340.2|338.2|340.17|338.17|9
1726784100000|2024-09-19 22:15:00|340.16|338.16|340.33|338.33|340.33|338.33|340.16|338.16|6
1726784110000|2024-09-19 22:15:10|340.31|338.31|340.29|338.29|340.33|338.33|340.26|338.26|12
1726784130000|2024-09-19 22:15:30|340.32|338.32|340.3|338.3|340.35|338.35|340.28|338.28|7
1726784140000|2024-09-19 22:15:40|340.33|338.33|340.33|338.33|340.33|338.33|340.31|338.31|3
1726784150000|2024-09-19 22:15:50|340.35|338.35|340.33|338.33|340.35|338.35|340.33|338.33|6
1726784160000|2024-09-19 22:16:00|340.32|338.32|340.25|338.25|340.35|338.35|340.25|338.25|11
1726784180000|2024-09-19 22:16:20|340.26|338.26|340.18|338.18|340.27|338.27|340.17|338.17|9
1726784190000|2024-09-19 22:16:30|340.21|338.21|340.21|338.21|340.25|338.25|340.2|338.2|15
1726784200000|2024-09-19 22:16:40|340.22|338.22|340.22|338.22|340.22|338.22|340.21|338.21|3
1726784210000|2024-09-19 22:16:50|340.21|338.21|340.16|338.16|340.22|338.22|340.16|338.16|6
1726784220000|2024-09-19 22:17:00|340.15|338.15|340.12|338.12|340.19|338.19|340.11|338.11|11
1726784230000|2024-09-19 22:17:10|340.13|338.13|340.06|338.06|340.13|338.13|340.05|338.05|9
1726784240000|2024-09-19 22:17:20|340.05|338.05|340.05|338.05|340.05|338.05|340.03|338.03|5
1726784250000|2024-09-19 22:17:30|340.06|338.06|340.08|338.08|340.08|338.08|340.06|338.06|9
1726784260000|2024-09-19 22:17:40|340.07|338.07|340.06|338.06|340.07|338.07|340.06|338.06|4
1726784270000|2024-09-19 22:17:50|340.09|338.09|340.1|338.1|340.1|338.1|340.08|338.08|3
1726784280000|2024-09-19 22:18:00|340.2|338.2|340.11|338.11|340.23|338.23|340.11|338.11|8
1726784290000|2024-09-19 22:18:10|340.14|338.14|340.15|338.15|340.15|338.15|340.12|338.12|10
1726784300000|2024-09-19 22:18:20|340.12|338.12|340.16|338.16|340.16|338.16|340.12|338.12|3
1726784310000|2024-09-19 22:18:30|339.56|337.56|339.61|337.61|339.62|337.62|339.56|337.56|4
1726784320000|2024-09-19 22:18:40|339.62|337.62|339.6|337.6|339.62|337.62|339.6|337.6|2
1726784330000|2024-09-19 22:18:50|339.61|337.61|339.59|337.59|339.61|337.61|339.59|337.59|5
1726784340000|2024-09-19 22:19:00|339.52|337.52|339.46|337.46|339.52|337.52|339.44|337.44|8
1726784350000|2024-09-19 22:19:10|339.45|337.45|339.33|337.33|339.45|337.45|339.33|337.33|6
1726784360000|2024-09-19 22:19:20|339.34|337.34|339.25|337.25|339.34|337.34|339.25|337.25|4
1726784370000|2024-09-19 22:19:30|339.22|337.22|339.34|337.34|339.34|337.34|339.2|337.2|12
1726784380000|2024-09-19 22:19:40|339.33|337.33|339.24|337.24|339.34|337.34|339.23|337.23|8
1726784390000|2024-09-19 22:19:50|339.23|337.23|339.29|337.29|339.3|337.3|339.23|337.23|11
1726784400000|2024-09-19 22:20:00|339.28|337.28|339.31|337.31|339.31|337.31|339.12|337.12|13
1726784410000|2024-09-19 22:20:10|339.3|337.3|339.33|337.33|339.34|337.34|339.3|337.3|10
1726784420000|2024-09-19 22:20:20|339.3|337.3|339.23|337.23|339.3|337.3|339.22|337.22|9
1726784430000|2024-09-19 22:20:30|339.26|337.26|339.33|337.33|339.33|337.33|339.09|337.09|19
1726784440000|2024-09-19 22:20:40|339.3|337.3|339.37|337.37|339.37|337.37|339.21|337.21|15
1726784450000|2024-09-19 22:20:50|339.38|337.38|339.39|337.39|339.39|337.39|339.38|337.38|2
1726784460000|2024-09-19 22:21:00|339.37|337.37|339.47|337.47|339.47|337.47|339.31|337.31|18
1726784470000|2024-09-19 22:21:10|339.48|337.48|339.35|337.35|339.48|337.48|339.29|337.29|24
1726784480000|2024-09-19 22:21:20|339.34|337.34|339.37|337.37|339.46|337.46|339.33|337.33|19
1726784490000|2024-09-19 22:21:30|339.38|337.38|339.46|337.46|339.46|337.46|339.38|337.38|10
1726784500000|2024-09-19 22:21:40|339.45|337.45|339.33|337.33|339.47|337.47|339.32|337.32|8
1726784510000|2024-09-19 22:21:50|339.34|337.34|339.44|337.44|339.46|337.46|339.34|337.34|15
1726784520000|2024-09-19 22:22:00|339.45|337.45|339.56|337.56|339.64|337.64|339.45|337.45|15
1726784530000|2024-09-19 22:22:10|339.55|337.55|339.63|337.63|339.67|337.67|339.55|337.55|17
1726784540000|2024-09-19 22:22:20|339.61|337.61|339.71|337.71|339.72|337.72|339.61|337.61|13
1726784550000|2024-09-19 22:22:30|339.72|337.72|339.69|337.69|339.75|337.75|339.62|337.62|11
1726784560000|2024-09-19 22:22:40|339.75|337.75|339.62|337.62|339.75|337.75|339.62|337.62|11
1726784570000|2024-09-19 22:22:50|339.61|337.61|339.57|337.57|339.61|337.61|339.57|337.57|6
1726784590000|2024-09-19 22:23:10|339.56|337.56|339.47|337.47|339.57|337.57|339.45|337.45|15
1726784600000|2024-09-19 22:23:20|339.52|337.52|339.55|337.55|339.55|337.55|339.52|337.52|7
1726784610000|2024-09-19 22:23:30|339.54|337.54|339.66|337.66|339.67|337.67|339.54|337.54|10
1726784620000|2024-09-19 22:23:40|339.67|337.67|339.75|337.75|339.75|337.75|339.67|337.67|11
1726784630000|2024-09-19 22:23:50|339.74|337.74|339.59|337.59|339.75|337.75|339.59|337.59|18
1726784640000|2024-09-19 22:24:00|339.57|337.57|339.58|337.58|339.61|337.61|339.54|337.54|14
1726784650000|2024-09-19 22:24:10|339.57|337.57|339.58|337.58|339.59|337.59|339.57|337.57|9
1726784660000|2024-09-19 22:24:20|339.57|337.57|339.69|337.69|339.69|337.69|339.57|337.57|11
1726784670000|2024-09-19 22:24:30|339.72|337.72|339.76|337.76|339.76|337.76|339.71|337.71|10
1726784680000|2024-09-19 22:24:40|339.77|337.77|339.76|337.76|339.77|337.77|339.76|337.76|2
1726784690000|2024-09-19 22:24:50|339.79|337.79|339.77|337.77|339.87|337.87|339.72|337.72|17
1726784700000|2024-09-19 22:25:00|339.79|337.79|339.82|337.82|339.82|337.82|339.79|337.79|12
1726784710000|2024-09-19 22:25:10|339.78|337.78|339.85|337.85|339.85|337.85|339.78|337.78|9
1726784720000|2024-09-19 22:25:20|339.84|337.84|339.91|337.91|339.91|337.91|339.84|337.84|7
1726784730000|2024-09-19 22:25:30|339.87|337.87|339.94|337.94|339.94|337.94|339.87|337.87|6
1726784770000|2024-09-19 22:26:10|339.9|337.9|339.87|337.87|339.91|337.91|339.87|337.87|3
1726784780000|2024-09-19 22:26:20|339.89|337.89|339.89|337.89|339.89|337.89|339.89|337.89|1
1726784790000|2024-09-19 22:26:30|339.87|337.87|339.87|337.87|339.87|337.87|339.87|337.87|1
1726784820000|2024-09-19 22:27:00|339.89|337.89|339.89|337.89|339.91|337.91|339.87|337.87|6
1726784830000|2024-09-19 22:27:10|339.91|337.91|339.91|337.91|339.91|337.91|339.91|337.91|1
1726784840000|2024-09-19 22:27:20|339.88|337.88|339.87|337.87|339.88|337.88|339.87|337.87|2
1726784850000|2024-09-19 22:27:30|339.9|337.9|339.9|337.9|339.9|337.9|339.9|337.9|1
1726784860000|2024-09-19 22:27:40|339.87|337.87|339.88|337.88|339.88|337.88|339.87|337.87|4
1726784870000|2024-09-19 22:27:50|339.9|337.9|339.87|337.87|339.9|337.9|339.87|337.87|2
1726784880000|2024-09-19 22:28:00|339.88|337.88|339.87|337.87|339.88|337.88|339.87|337.87|2
1726784890000|2024-09-19 22:28:10|339.83|337.83|339.76|337.76|339.83|337.83|339.76|337.76|4
1726784900000|2024-09-19 22:28:20|339.7|337.7|339.72|337.72|339.72|337.72|339.7|337.7|2
1726784910000|2024-09-19 22:28:30|339.7|337.7|339.7|337.7|339.7|337.7|339.7|337.7|1
1726784920000|2024-09-19 22:28:40|339.65|337.65|339.56|337.56|339.65|337.65|339.53|337.53|13
1726784930000|2024-09-19 22:28:50|339.55|337.55|339.55|337.55|339.55|337.55|339.55|337.55|1
1726784940000|2024-09-19 22:29:00|339.56|337.56|339.71|337.71|339.73|337.73|339.55|337.55|11
1726784950000|2024-09-19 22:29:10|339.7|337.7|339.71|337.71|339.73|337.73|339.69|337.69|10
1726784960000|2024-09-19 22:29:20|339.72|337.72|339.74|337.74|339.76|337.76|339.72|337.72|3
1726784970000|2024-09-19 22:29:30|339.77|337.77|339.71|337.71|339.77|337.77|339.7|337.7|7
1726784980000|2024-09-19 22:29:40|339.72|337.72|339.74|337.74|339.77|337.77|339.71|337.71|8
1726784990000|2024-09-19 22:29:50|339.75|337.75|339.73|337.73|339.75|337.75|339.73|337.73|8
1726785000000|2024-09-19 22:30:00|339.75|337.75|339.78|337.78|339.78|337.78|339.74|337.74|7
1726785010000|2024-09-19 22:30:10|339.77|337.77|339.8|337.8|339.82|337.82|339.73|337.73|16
1726785020000|2024-09-19 22:30:20|339.79|337.79|339.91|337.91|339.91|337.91|339.79|337.79|6
1726785030000|2024-09-19 22:30:30|339.88|337.88|339.87|337.87|339.88|337.88|339.87|337.87|2
1726785050000|2024-09-19 22:30:50|339.88|337.88|339.78|337.78|339.88|337.88|339.78|337.78|4
1726785060000|2024-09-19 22:31:00|339.77|337.77|339.78|337.78|339.78|337.78|339.75|337.75|13
1726785070000|2024-09-19 22:31:10|339.75|337.75|339.69|337.69|339.78|337.78|339.63|337.63|18
1726785080000|2024-09-19 22:31:20|339.75|337.75|340.64|338.64|340.67|338.67|339.74|337.74|20
1726785090000|2024-09-19 22:31:30|340.65|338.65|340.4|338.4|340.68|338.68|340.4|338.4|26
1726785100000|2024-09-19 22:31:40|340.39|338.39|340.44|338.44|340.5|338.5|340.38|338.38|20
1726785110000|2024-09-19 22:31:50|340.45|338.45|340.44|338.44|340.46|338.46|340.4|338.4|13
1726785120000|2024-09-19 22:32:00|340.43|338.43|340.38|338.38|340.49|338.49|340.25|338.25|17
1726785130000|2024-09-19 22:32:10|340.37|338.37|340.51|338.51|340.54|338.54|340.37|338.37|27
1726785140000|2024-09-19 22:32:20|340.49|338.49|340.49|338.49|340.55|338.55|340.47|338.47|14
1726785150000|2024-09-19 22:32:30|340.5|338.5|340.38|338.38|340.52|338.52|340.33|338.33|18
1726785160000|2024-09-19 22:32:40|340.37|338.37|340.28|338.28|340.37|338.37|340.28|338.28|8
1726785170000|2024-09-19 22:32:50|340.29|338.29|339.95|337.95|340.29|338.29|339.95|337.95|16
1726785180000|2024-09-19 22:33:00|339.94|337.94|340|338|340.03|338.03|339.87|337.87|21
1726785190000|2024-09-19 22:33:10|340.02|338.02|340.07|338.07|340.11|338.11|340.01|338.01|14
1726785200000|2024-09-19 22:33:20|340.06|338.06|340.39|338.39|340.39|338.39|340.06|338.06|16
1726785210000|2024-09-19 22:33:30|340.38|338.38|340.31|338.31|340.39|338.39|340.31|338.31|8
1726785220000|2024-09-19 22:33:40|340.27|338.27|340.25|338.25|340.29|338.29|340.24|338.24|7
1726785230000|2024-09-19 22:33:50|340.26|338.26|340.34|338.34|340.4|338.4|340.26|338.26|11
1726785240000|2024-09-19 22:34:00|340.35|338.35|340.39|338.39|340.41|338.41|340.33|338.33|19
1726785250000|2024-09-19 22:34:10|340.4|338.4|340.36|338.36|340.4|338.4|340.26|338.26|13
1726785260000|2024-09-19 22:34:20|340.37|338.37|340.44|338.44|340.44|338.44|340.37|338.37|5
1726785270000|2024-09-19 22:34:30|340.42|338.42|340.3|338.3|340.42|338.42|340.29|338.29|8
1726785280000|2024-09-19 22:34:40|340.31|338.31|340.39|338.39|340.39|338.39|340.31|338.31|4
1726785290000|2024-09-19 22:34:50|340.41|338.41|340.48|338.48|340.5|338.5|340.41|338.41|15
1726785300000|2024-09-19 22:35:00|340.46|338.46|340.67|338.67|340.68|338.68|340.46|338.46|21
1726785310000|2024-09-19 22:35:10|340.68|338.68|340.71|338.71|340.71|338.71|340.68|338.68|11
1726785320000|2024-09-19 22:35:20|340.77|338.77|340.72|338.72|340.77|338.77|340.71|338.71|12
1726785330000|2024-09-19 22:35:30|340.74|338.74|340.71|338.71|340.77|338.77|340.71|338.71|14
1726785340000|2024-09-19 22:35:40|340.72|338.72|340.73|338.73|340.77|338.77|340.71|338.71|10
1726785350000|2024-09-19 22:35:50|340.71|338.71|340.77|338.77|340.77|338.77|340.71|338.71|7
1726785360000|2024-09-19 22:36:00|340.72|338.72|341.01|339.01|341.01|339.01|340.71|338.71|10
1726785370000|2024-09-19 22:36:10|340.98|338.98|341.16|339.16|341.25|339.25|340.98|338.98|10
1726785380000|2024-09-19 22:36:20|341.15|339.15|341.25|339.25|341.25|339.25|341.15|339.15|7
1726785390000|2024-09-19 22:36:30|341.24|339.24|341.05|339.05|341.25|339.25|341.05|339.05|10
1726785400000|2024-09-19 22:36:40|341.06|339.06|341.06|339.06|341.06|339.06|341.06|339.06|1
1726785410000|2024-09-19 22:36:50|341.05|339.05|341.04|339.04|341.05|339.05|341.04|339.04|2
1726785420000|2024-09-19 22:37:00|341|339|341|339|341.09|339.09|341|339|8
1726785430000|2024-09-19 22:37:10|341.03|339.03|341.18|339.18|341.19|339.19|341|339|12
1726785440000|2024-09-19 22:37:20|341.17|339.17|341.17|339.17|341.18|339.18|341.14|339.14|13
1726785450000|2024-09-19 22:37:30|341.15|339.15|341.17|339.17|341.17|339.17|341.13|339.13|9
1726785460000|2024-09-19 22:37:40|341.16|339.16|341.13|339.13|341.16|339.16|341.11|339.11|7
1726785470000|2024-09-19 22:37:50|341.12|339.12|341.07|339.07|341.12|339.12|341.07|339.07|9
1726785480000|2024-09-19 22:38:00|341.08|339.08|341.14|339.14|341.14|339.14|341.07|339.07|12
1726785490000|2024-09-19 22:38:10|341.13|339.13|341.16|339.16|341.17|339.17|341.13|339.13|9
1726785500000|2024-09-19 22:38:20|341.18|339.18|340.95|338.95|341.18|339.18|340.94|338.94|9
1726785510000|2024-09-19 22:38:30|340.68|338.68|340.28|338.28|340.69|338.69|340.27|338.27|13
1726785520000|2024-09-19 22:38:40|340.3|338.3|340.27|338.27|340.34|338.34|340.27|338.27|17
1726785530000|2024-09-19 22:38:50|340.28|338.28|340.22|338.22|340.34|338.34|340.22|338.22|18
1726785540000|2024-09-19 22:39:00|340.21|338.21|340.32|338.32|340.36|338.36|340.21|338.21|14
1726785550000|2024-09-19 22:39:10|340.31|338.31|340.39|338.39|340.4|338.4|340.27|338.27|23
1726785560000|2024-09-19 22:39:20|340.38|338.38|340.42|338.42|340.43|338.43|340.38|338.38|17
1726785570000|2024-09-19 22:39:30|340.43|338.43|340.54|338.54|340.55|338.55|340.42|338.42|12
1726785580000|2024-09-19 22:39:40|340.53|338.53|340.58|338.58|340.58|338.58|340.53|338.53|7
1726785590000|2024-09-19 22:39:50|340.57|338.57|340.56|338.56|340.57|338.57|340.54|338.54|10
1726785600000|2024-09-19 22:40:00|340.57|338.57|340.57|338.57|340.61|338.61|340.57|338.57|12
1726785610000|2024-09-19 22:40:10|340.58|338.58|340.6|338.6|340.62|338.62|340.58|338.58|9
1726785620000|2024-09-19 22:40:20|340.61|338.61|340.61|338.61|340.62|338.62|340.54|338.54|17
1726785630000|2024-09-19 22:40:30|340.62|338.62|340.62|338.62|340.62|338.62|340.62|338.62|1
1726785640000|2024-09-19 22:40:40|340.59|338.59|340.57|338.57|340.59|338.59|340.57|338.57|4
1726785650000|2024-09-19 22:40:50|340.58|338.58|340.59|338.59|340.59|338.59|340.56|338.56|5
1726785660000|2024-09-19 22:41:00|340.56|338.56|340.61|338.61|340.61|338.61|340.56|338.56|11
1726785670000|2024-09-19 22:41:10|340.62|338.62|340.59|338.59|340.63|338.63|340.58|338.58|9
1726785680000|2024-09-19 22:41:20|340.58|338.58|340.48|338.48|340.59|338.59|340.48|338.48|7
1726785690000|2024-09-19 22:41:30|340.49|338.49|340.31|338.31|340.49|338.49|340.31|338.31|6
1726785700000|2024-09-19 22:41:40|340.3|338.3|340.21|338.21|340.3|338.3|340.21|338.21|7
1726785710000|2024-09-19 22:41:50|340.2|338.2|340.2|338.2|340.2|338.2|340.2|338.2|1
1726785720000|2024-09-19 22:42:00|340.21|338.21|340.25|338.25|340.25|338.25|340.21|338.21|5
1726785730000|2024-09-19 22:42:10|340.23|338.23|340.28|338.28|340.28|338.28|340.19|338.19|9
1726785740000|2024-09-19 22:42:20|340.29|338.29|340.36|338.36|340.36|338.36|340.29|338.29|5
1726785750000|2024-09-19 22:42:30|340.34|338.34|340.41|338.41|340.43|338.43|340.34|338.34|19
1726785760000|2024-09-19 22:42:40|340.39|338.39|340.4|338.4|340.4|338.4|340.39|338.39|2
1726785770000|2024-09-19 22:42:50|340.43|338.43|340.37|338.37|340.43|338.43|340.37|338.37|7
1726785780000|2024-09-19 22:43:00|340.35|338.35|340.35|338.35|340.35|338.35|340.35|338.35|1
1726785790000|2024-09-19 22:43:10|340.33|338.33|340.39|338.39|340.4|338.4|340.32|338.32|9
1726785800000|2024-09-19 22:43:20|340.4|338.4|340.4|338.4|340.4|338.4|340.39|338.39|5
1726785810000|2024-09-19 22:43:30|340.39|338.39|340.4|338.4|340.4|338.4|340.39|338.39|2
1726785820000|2024-09-19 22:43:40|340.41|338.41|340.42|338.42|340.48|338.48|340.41|338.41|8
1726785830000|2024-09-19 22:43:50|340.43|338.43|340.46|338.46|340.46|338.46|340.42|338.42|8
1726785840000|2024-09-19 22:44:00|340.47|338.47|340.53|338.53|340.53|338.53|340.42|338.42|12
1726785850000|2024-09-19 22:44:10|340.52|338.52|340.53|338.53|340.53|338.53|340.51|338.51|12
1726785860000|2024-09-19 22:44:20|340.54|338.54|340.6|338.6|340.61|338.61|340.54|338.54|10
1726785870000|2024-09-19 22:44:30|340.64|338.64|340.66|338.66|340.67|338.67|340.6|338.6|9
1726785880000|2024-09-19 22:44:40|340.69|338.69|340.67|338.67|340.69|338.69|340.63|338.63|9
1726785890000|2024-09-19 22:44:50|340.68|338.68|340.68|338.68|340.68|338.68|340.68|338.68|1
1726785900000|2024-09-19 22:45:00|340.6|338.6|340.72|338.72|340.72|338.72|340.6|338.6|12
1726785910000|2024-09-19 22:45:10|340.77|338.77|340.83|338.83|340.92|338.92|340.72|338.72|18
1726785920000|2024-09-19 22:45:20|340.87|338.87|340.88|338.88|340.88|338.88|340.87|338.87|2
1726785930000|2024-09-19 22:45:30|340.89|338.89|340.9|338.9|340.93|338.93|340.86|338.86|10
1726785940000|2024-09-19 22:45:40|340.91|338.91|340.87|338.87|340.91|338.91|340.87|338.87|2
1726785950000|2024-09-19 22:45:50|340.9|338.9|340.92|338.92|340.92|338.92|340.9|338.9|2
1726785970000|2024-09-19 22:46:10|340.9|338.9|340.92|338.92|340.92|338.92|340.9|338.9|2
1726785980000|2024-09-19 22:46:20|340.93|338.93|340.88|338.88|340.93|338.93|340.87|338.87|4
1726785990000|2024-09-19 22:46:30|340.89|338.89|340.82|338.82|340.89|338.89|340.79|338.79|8
1726786000000|2024-09-19 22:46:40|340.81|338.81|340.81|338.81|340.82|338.82|340.81|338.81|3
1726786010000|2024-09-19 22:46:50|340.78|338.78|340.86|338.86|340.86|338.86|340.78|338.78|6
1726786020000|2024-09-19 22:47:00|340.83|338.83|340.81|338.81|340.83|338.83|340.8|338.8|6
1726786030000|2024-09-19 22:47:10|340.8|338.8|340.86|338.86|340.86|338.86|340.8|338.8|7
1726786040000|2024-09-19 22:47:20|340.84|338.84|340.84|338.84|340.84|338.84|340.84|338.84|1
1726786050000|2024-09-19 22:47:30|340.83|338.83|340.86|338.86|340.86|338.86|340.81|338.81|5
1726786060000|2024-09-19 22:47:40|340.83|338.83|340.82|338.82|340.84|338.84|340.81|338.81|4
1726786070000|2024-09-19 22:47:50|340.83|338.83|340.95|338.95|340.95|338.95|340.83|338.83|10
1726786080000|2024-09-19 22:48:00|340.88|338.88|340.91|338.91|340.94|338.94|340.87|338.87|8
1726786090000|2024-09-19 22:48:10|340.94|338.94|341.1|339.1|341.11|339.11|340.94|338.94|7
1726786100000|2024-09-19 22:48:20|341.11|339.11|341.14|339.14|341.19|339.19|341.11|339.11|10
1726786110000|2024-09-19 22:48:30|341.16|339.16|341.13|339.13|341.16|339.16|341.13|339.13|3
1726786120000|2024-09-19 22:48:40|341.12|339.12|341.12|339.12|341.12|339.12|341.12|339.12|1
1726786130000|2024-09-19 22:48:50|341.11|339.11|341.11|339.11|341.11|339.11|341.11|339.11|1
1726786140000|2024-09-19 22:49:00|341.12|339.12|341.13|339.13|341.18|339.18|341.12|339.12|8
1726786150000|2024-09-19 22:49:10|341.11|339.11|341.03|339.03|341.11|339.11|341.01|339.01|4
1726786160000|2024-09-19 22:49:20|341.02|339.02|341.02|339.02|341.02|339.02|341.02|339.02|1
1726786180000|2024-09-19 22:49:40|341.03|339.03|341|339|341.03|339.03|341|339|3
1726786190000|2024-09-19 22:49:50|340.96|338.96|340.9|338.9|340.96|338.96|340.9|338.9|3
1726786200000|2024-09-19 22:50:00|340.89|338.89|341.03|339.03|341.03|339.03|340.85|338.85|10
1726786210000|2024-09-19 22:50:10|341.06|339.06|341.05|339.05|341.07|339.07|341.04|339.04|10
1726786220000|2024-09-19 22:50:20|341.04|339.04|341.08|339.08|341.08|339.08|341.03|339.03|4
1726786230000|2024-09-19 22:50:30|341.09|339.09|341.15|339.15|341.15|339.15|341.08|339.08|7
1726786240000|2024-09-19 22:50:40|341.11|339.11|341.23|339.23|341.23|339.23|341.11|339.11|4
1726786250000|2024-09-19 22:50:50|341.24|339.24|341.2|339.2|341.24|339.24|341.2|339.2|7
1726786260000|2024-09-19 22:51:00|341.22|339.22|341.23|339.23|341.24|339.24|341.22|339.22|4
1726786270000|2024-09-19 22:51:10|341.24|339.24|341.29|339.29|341.33|339.33|341.24|339.24|6
1726786280000|2024-09-19 22:51:20|341.26|339.26|341.23|339.23|341.26|339.26|341.23|339.23|2
1726786290000|2024-09-19 22:51:30|341.19|339.19|341.22|339.22|341.22|339.22|341.19|339.19|3
1726786300000|2024-09-19 22:51:40|341.21|339.21|341.2|339.2|341.21|339.21|341.2|339.2|2
1726786310000|2024-09-19 22:51:50|341.17|339.17|341.14|339.14|341.17|339.17|341.08|339.08|9
1726786320000|2024-09-19 22:52:00|341.15|339.15|341.14|339.14|341.16|339.16|341.13|339.13|9
1726786330000|2024-09-19 22:52:10|341.13|339.13|341.14|339.14|341.15|339.15|341.13|339.13|6
1726786340000|2024-09-19 22:52:20|341.15|339.15|341.2|339.2|341.2|339.2|341.14|339.14|7
1726786350000|2024-09-19 22:52:30|341.21|339.21|341.22|339.22|341.22|339.22|341.19|339.19|7
1726786370000|2024-09-19 22:52:50|341.27|339.27|341.37|339.37|341.37|339.37|341.27|339.27|3
1726786380000|2024-09-19 22:53:00|341.38|339.38|341.36|339.36|341.42|339.42|341.36|339.36|7
1726786390000|2024-09-19 22:53:10|341.37|339.37|341.42|339.42|341.46|339.46|341.37|339.37|6
1726786400000|2024-09-19 22:53:20|341.43|339.43|341.44|339.44|341.44|339.44|341.43|339.43|2
1726786410000|2024-09-19 22:53:30|341.43|339.43|341.43|339.43|341.43|339.43|341.43|339.43|1
1726786420000|2024-09-19 22:53:40|341.42|339.42|341.42|339.42|341.42|339.42|341.42|339.42|1
1726786430000|2024-09-19 22:53:50|341.43|339.43|341.43|339.43|341.43|339.43|341.43|339.43|1
1726786440000|2024-09-19 22:54:00|341.46|339.46|341.48|339.48|341.48|339.48|341.46|339.46|6
1726786450000|2024-09-19 22:54:10|341.47|339.47|341.53|339.53|341.54|339.54|341.47|339.47|8
1726786460000|2024-09-19 22:54:20|341.54|339.54|341.55|339.55|341.55|339.55|341.5|339.5|7
1726786470000|2024-09-19 22:54:30|341.56|339.56|341.51|339.51|341.56|339.56|341.51|339.51|4
1726786480000|2024-09-19 22:54:40|341.49|339.49|341.49|339.49|341.49|339.49|341.49|339.49|1
1726786490000|2024-09-19 22:54:50|341.5|339.5|341.49|339.49|341.5|339.5|341.48|339.48|3
1726786500000|2024-09-19 22:55:00|341.5|339.5|341.56|339.56|341.56|339.56|341.5|339.5|6
1726786510000|2024-09-19 22:55:10|341.61|339.61|341.62|339.62|341.62|339.62|341.56|339.56|3
1726786520000|2024-09-19 22:55:20|341.63|339.63|341.63|339.63|341.65|339.65|341.62|339.62|4
1726786530000|2024-09-19 22:55:30|341.64|339.64|341.63|339.63|341.66|339.66|341.6|339.6|10
1726786540000|2024-09-19 22:55:40|341.6|339.6|341.59|339.59|341.61|339.61|341.56|339.56|11
1726786560000|2024-09-19 22:56:00|341.56|339.56|341.56|339.56|341.59|339.59|341.56|339.56|4
1726786570000|2024-09-19 22:56:10|341.57|339.57|341.58|339.58|341.61|339.61|341.57|339.57|4
1726786600000|2024-09-19 22:56:40|341.56|339.56|341.49|339.49|341.57|339.57|341.47|339.47|6
1726786610000|2024-09-19 22:56:50|341.48|339.48|341.45|339.45|341.48|339.48|341.45|339.45|2
1726786620000|2024-09-19 22:57:00|341.46|339.46|341.48|339.48|341.48|339.48|341.46|339.46|2
1726786630000|2024-09-19 22:57:10|341.5|339.5|341.56|339.56|341.56|339.56|341.5|339.5|6
1726786640000|2024-09-19 22:57:20|341.55|339.55|341.54|339.54|341.56|339.56|341.54|339.54|4
1726786650000|2024-09-19 22:57:30|341.53|339.53|341.53|339.53|341.54|339.54|341.53|339.53|5
1726786670000|2024-09-19 22:57:50|341.54|339.54|341.54|339.54|341.54|339.54|341.54|339.54|1
1726786680000|2024-09-19 22:58:00|341.51|339.51|341.46|339.46|341.51|339.51|341.46|339.46|3
1726786690000|2024-09-19 22:58:10|341.45|339.45|341.45|339.45|341.45|339.45|341.45|339.45|1
1726786700000|2024-09-19 22:58:20|341.43|339.43|341.48|339.48|341.48|339.48|341.43|339.43|8
1726786720000|2024-09-19 22:58:40|341.51|339.51|341.51|339.51|341.52|339.52|341.49|339.49|9
1726786730000|2024-09-19 22:58:50|341.52|339.52|341.5|339.5|341.52|339.52|341.5|339.5|9
1726786740000|2024-09-19 22:59:00|341.49|339.49|341.43|339.43|341.49|339.49|341.43|339.43|3
1726786750000|2024-09-19 22:59:10|341.4|339.4|341.61|339.61|341.61|339.61|341.4|339.4|14
1726786760000|2024-09-19 22:59:20|341.6|339.6|341.79|339.79|341.79|339.79|341.6|339.6|7
1726786770000|2024-09-19 22:59:30|341.68|339.68|342.14|340.14|342.18|340.18|341.68|339.68|7
1726786790000|2024-09-19 22:59:50|342.11|340.11|342.09|340.09|342.11|340.11|342.09|340.09|3
1726786800000|2024-09-19 23:00:00|342.11|340.11|342.06|340.06|342.16|340.16|342.01|340.01|10
1726786810000|2024-09-19 23:00:10|342.05|340.05|342.02|340.02|342.05|340.05|342.02|340.02|2
1726786820000|2024-09-19 23:00:20|342.04|340.04|342.06|340.06|342.06|340.06|342.04|340.04|3
1726786830000|2024-09-19 23:00:30|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|1
1726786840000|2024-09-19 23:00:40|342.09|340.09|342.02|340.02|342.09|340.09|342.02|340.02|6
1726786850000|2024-09-19 23:00:50|341.99|339.99|341.9|339.9|341.99|339.99|341.9|339.9|5
1726786860000|2024-09-19 23:01:00|341.91|339.91|341.9|339.9|341.91|339.91|341.9|339.9|2
1726786870000|2024-09-19 23:01:10|341.91|339.91|342|340|342.01|340.01|341.9|339.9|7
1726786880000|2024-09-19 23:01:20|342.03|340.03|342.01|340.01|342.05|340.05|342.01|340.01|13
1726786890000|2024-09-19 23:01:30|342|340|342.01|340.01|342.01|340.01|342|340|2
1726786900000|2024-09-19 23:01:40|342|340|342.01|340.01|342.01|340.01|342|340|2
1726786910000|2024-09-19 23:01:50|342.03|340.03|342.06|340.06|342.08|340.08|342.03|340.03|9
1726786920000|2024-09-19 23:02:00|342.04|340.04|342.11|340.11|342.11|340.11|342.04|340.04|2
1726786930000|2024-09-19 23:02:10|342.08|340.08|342|340|342.08|340.08|342|340|6
1726786950000|2024-09-19 23:02:30|341.94|339.94|341.97|339.97|342.02|340.02|341.94|339.94|8
1726786960000|2024-09-19 23:02:40|342|340|342|340|342.01|340.01|341.97|339.97|7
1726786970000|2024-09-19 23:02:50|342.01|340.01|342.06|340.06|342.07|340.07|342.01|340.01|5
1726786980000|2024-09-19 23:03:00|342.03|340.03|342.08|340.08|342.12|340.12|342.03|340.03|15
1726786990000|2024-09-19 23:03:10|342.03|340.03|341.99|339.99|342.03|340.03|341.99|339.99|5
1726787000000|2024-09-19 23:03:20|342|340|341.95|339.95|342|340|341.95|339.95|5
1726787010000|2024-09-19 23:03:30|341.97|339.97|341.93|339.93|341.97|339.97|341.93|339.93|7
1726787020000|2024-09-19 23:03:40|341.91|339.91|341.93|339.93|341.93|339.93|341.9|339.9|5
1726787030000|2024-09-19 23:03:50|341.91|339.91|341.91|339.91|341.93|339.93|341.9|339.9|8
1726787040000|2024-09-19 23:04:00|341.92|339.92|341.8|339.8|341.92|339.92|341.8|339.8|8
1726787050000|2024-09-19 23:04:10|341.79|339.79|341.61|339.61|341.8|339.8|341.61|339.61|7
1726787060000|2024-09-19 23:04:20|341.57|339.57|341.42|339.42|341.57|339.57|341.42|339.42|15
1726787070000|2024-09-19 23:04:30|341.44|339.44|341.44|339.44|341.44|339.44|341.44|339.44|1
1726787080000|2024-09-19 23:04:40|341.41|339.41|341.43|339.43|341.47|339.47|341.4|339.4|11
1726787090000|2024-09-19 23:04:50|341.4|339.4|341.43|339.43|341.43|339.43|341.4|339.4|8
1726787100000|2024-09-19 23:05:00|341.42|339.42|341.35|339.35|341.43|339.43|341.35|339.35|7
1726787110000|2024-09-19 23:05:10|341.33|339.33|341.4|339.4|341.4|339.4|341.29|339.29|8
1726787120000|2024-09-19 23:05:20|341.39|339.39|341.38|339.38|341.4|339.4|341.38|339.38|5
1726787130000|2024-09-19 23:05:30|341.35|339.35|341.31|339.31|341.38|339.38|341.31|339.31|14
1726787140000|2024-09-19 23:05:40|341.35|339.35|341.31|339.31|341.35|339.35|341.31|339.31|3
1726787150000|2024-09-19 23:05:50|341.32|339.32|341.27|339.27|341.32|339.32|341.27|339.27|6
1726787160000|2024-09-19 23:06:00|341.26|339.26|341.13|339.13|341.26|339.26|341.13|339.13|13
1726787170000|2024-09-19 23:06:10|341.12|339.12|341.08|339.08|341.12|339.12|341.08|339.08|2
1726787180000|2024-09-19 23:06:20|341.09|339.09|340.95|338.95|341.09|339.09|340.95|338.95|5
1726787190000|2024-09-19 23:06:30|341.01|339.01|341|339|341.01|339.01|340.96|338.96|5
1726787200000|2024-09-19 23:06:40|341.01|339.01|341|339|341.01|339.01|341|339|2
1726787210000|2024-09-19 23:06:50|340.95|338.95|340.92|338.92|341|339|340.92|338.92|11
1726787220000|2024-09-19 23:07:00|340.93|338.93|341.29|339.29|341.29|339.29|340.93|338.93|6
1726787230000|2024-09-19 23:07:10|341.27|339.27|341.33|339.33|341.34|339.34|341.27|339.27|8
1726787240000|2024-09-19 23:07:20|341.34|339.34|341.26|339.26|341.34|339.34|341.26|339.26|5
1726787250000|2024-09-19 23:07:30|341.27|339.27|341.3|339.3|341.31|339.31|341.27|339.27|8
1726787260000|2024-09-19 23:07:40|341.31|339.31|341.3|339.3|341.31|339.31|341.3|339.3|4
1726787270000|2024-09-19 23:07:50|341.29|339.29|341.28|339.28|341.29|339.29|341.25|339.25|8
1726787280000|2024-09-19 23:08:00|341.25|339.25|341.21|339.21|341.25|339.25|341.21|339.21|2
1726787290000|2024-09-19 23:08:10|341.2|339.2|341.09|339.09|341.2|339.2|341.09|339.09|13
1726787300000|2024-09-19 23:08:20|341.11|339.11|341.08|339.08|341.11|339.11|341.08|339.08|3
1726787310000|2024-09-19 23:08:30|341.06|339.06|341.03|339.03|341.06|339.06|341.03|339.03|3
1726787320000|2024-09-19 23:08:40|341.01|339.01|341.01|339.01|341.01|339.01|341.01|339.01|1
1726787330000|2024-09-19 23:08:50|341|339|340.99|338.99|341|339|340.97|338.97|8
1726787340000|2024-09-19 23:09:00|340.98|338.98|340.98|338.98|340.99|338.99|340.96|338.96|7
1726787350000|2024-09-19 23:09:10|341.04|339.04|340.99|338.99|341.08|339.08|340.99|338.99|9
1726787360000|2024-09-19 23:09:20|340.98|338.98|340.97|338.97|340.98|338.98|340.96|338.96|3
1726787370000|2024-09-19 23:09:30|340.95|338.95|340.84|338.84|340.95|338.95|340.84|338.84|5
1726787380000|2024-09-19 23:09:40|340.85|338.85|340.92|338.92|340.92|338.92|340.85|338.85|6
1726787400000|2024-09-19 23:10:00|340.93|338.93|341.1|339.1|341.11|339.11|340.93|338.93|7
1726787410000|2024-09-19 23:10:10|341.11|339.11|341.16|339.16|341.2|339.2|341.1|339.1|13
1726787420000|2024-09-19 23:10:20|341.17|339.17|341.19|339.19|341.2|339.2|341.17|339.17|7
1726787430000|2024-09-19 23:10:30|341.17|339.17|341.17|339.17|341.17|339.17|341.15|339.15|4
1726787440000|2024-09-19 23:10:40|341.15|339.15|341.16|339.16|341.19|339.19|341.15|339.15|6
1726787450000|2024-09-19 23:10:50|341.2|339.2|341.23|339.23|341.27|339.27|341.2|339.2|8
1726787460000|2024-09-19 23:11:00|341.22|339.22|341.18|339.18|341.22|339.22|341.17|339.17|8
1726787470000|2024-09-19 23:11:10|341.19|339.19|341.28|339.28|341.31|339.31|341.18|339.18|12
1726787480000|2024-09-19 23:11:20|341.3|339.3|341.29|339.29|341.3|339.3|341.29|339.29|2
1726787490000|2024-09-19 23:11:30|341.26|339.26|341.28|339.28|341.33|339.33|341.26|339.26|6
1726787500000|2024-09-19 23:11:40|341.29|339.29|341.3|339.3|341.3|339.3|341.29|339.29|4
1726787510000|2024-09-19 23:11:50|341.29|339.29|341.29|339.29|341.3|339.3|341.29|339.29|3
1726787520000|2024-09-19 23:12:00|341.3|339.3|341.41|339.41|341.42|339.42|341.29|339.29|14
1726787530000|2024-09-19 23:12:10|341.39|339.39|341.45|339.45|341.47|339.47|341.39|339.39|13
1726787540000|2024-09-19 23:12:20|341.44|339.44|341.42|339.42|341.44|339.44|341.42|339.42|2
1726787550000|2024-09-19 23:12:30|341.44|339.44|341.44|339.44|341.45|339.45|341.44|339.44|3
1726787560000|2024-09-19 23:12:40|341.45|339.45|341.45|339.45|341.47|339.47|341.45|339.45|5
1726787570000|2024-09-19 23:12:50|341.38|339.38|341.34|339.34|341.38|339.38|341.34|339.34|6
1726787580000|2024-09-19 23:13:00|341.36|339.36|341.31|339.31|341.39|339.39|341.31|339.31|6
1726787590000|2024-09-19 23:13:10|341.28|339.28|341.28|339.28|341.28|339.28|341.28|339.28|1
1726787600000|2024-09-19 23:13:20|341.29|339.29|341.28|339.28|341.29|339.29|341.28|339.28|2
1726787610000|2024-09-19 23:13:30|341.27|339.27|341.28|339.28|341.28|339.28|341.27|339.27|2
1726787620000|2024-09-19 23:13:40|341.34|339.34|341.35|339.35|341.36|339.36|341.34|339.34|10
1726787630000|2024-09-19 23:13:50|341.34|339.34|341.31|339.31|341.34|339.34|341.31|339.31|3
1726787640000|2024-09-19 23:14:00|341.32|339.32|341.29|339.29|341.32|339.32|341.28|339.28|5
1726787650000|2024-09-19 23:14:10|341.34|339.34|341.41|339.41|341.42|339.42|341.34|339.34|6
1726787660000|2024-09-19 23:14:20|341.42|339.42|341.46|339.46|341.47|339.47|341.42|339.42|7
1726787670000|2024-09-19 23:14:30|341.45|339.45|341.46|339.46|341.46|339.46|341.45|339.45|2
1726787690000|2024-09-19 23:14:50|341.47|339.47|341.46|339.46|341.47|339.47|341.46|339.46|2
1726787700000|2024-09-19 23:15:00|341.48|339.48|341.43|339.43|341.5|339.5|341.43|339.43|9
1726787710000|2024-09-19 23:15:10|341.41|339.41|341.41|339.41|341.41|339.41|341.4|339.4|3
1726787720000|2024-09-19 23:15:20|341.35|339.35|341.24|339.24|341.35|339.35|341.24|339.24|6
1726787730000|2024-09-19 23:15:30|341.23|339.23|341.26|339.26|341.26|339.26|341.17|339.17|6
1726787740000|2024-09-19 23:15:40|341.24|339.24|341.25|339.25|341.25|339.25|341.24|339.24|2
1726787750000|2024-09-19 23:15:50|341.26|339.26|341.09|339.09|341.26|339.26|341.09|339.09|8
1726787760000|2024-09-19 23:16:00|341.07|339.07|341.19|339.19|341.19|339.19|341.05|339.05|5
1726787770000|2024-09-19 23:16:10|341.2|339.2|341.41|339.41|341.45|339.45|341.2|339.2|13
1726787780000|2024-09-19 23:16:20|341.4|339.4|341.41|339.41|341.41|339.41|341.4|339.4|2
1726787790000|2024-09-19 23:16:30|341.45|339.45|341.45|339.45|341.47|339.47|341.45|339.45|7
1726787800000|2024-09-19 23:16:40|341.44|339.44|341.36|339.36|341.45|339.45|341.36|339.36|6
1726787810000|2024-09-19 23:16:50|341.38|339.38|341.39|339.39|341.4|339.4|341.36|339.36|4
1726787820000|2024-09-19 23:17:00|341.42|339.42|341.37|339.37|341.42|339.42|341.37|339.37|3
1726787830000|2024-09-19 23:17:10|341.38|339.38|341.41|339.41|341.42|339.42|341.38|339.38|5
1726787840000|2024-09-19 23:17:20|341.43|339.43|341.5|339.5|341.5|339.5|341.43|339.43|8
1726787870000|2024-09-19 23:17:50|341.49|339.49|341.5|339.5|341.5|339.5|341.49|339.49|2
1726787880000|2024-09-19 23:18:00|341.51|339.51|341.83|339.83|341.87|339.87|341.51|339.51|14
1726787890000|2024-09-19 23:18:10|341.84|339.84|341.77|339.77|341.87|339.87|341.77|339.77|9
1726787900000|2024-09-19 23:18:20|341.76|339.76|341.69|339.69|341.76|339.76|341.69|339.69|4
1726787910000|2024-09-19 23:18:30|341.7|339.7|341.7|339.7|341.71|339.71|341.7|339.7|3
1726787920000|2024-09-19 23:18:40|341.69|339.69|341.75|339.75|341.75|339.75|341.66|339.66|6
1726787930000|2024-09-19 23:18:50|341.77|339.77|341.75|339.75|341.77|339.77|341.75|339.75|13
1726787940000|2024-09-19 23:19:00|341.76|339.76|341.8|339.8|341.8|339.8|341.73|339.73|10
1726787950000|2024-09-19 23:19:10|341.81|339.81|341.85|339.85|341.87|339.87|341.81|339.81|4
1726787960000|2024-09-19 23:19:20|341.86|339.86|341.83|339.83|341.88|339.88|341.83|339.83|6
1726787970000|2024-09-19 23:19:30|341.82|339.82|341.6|339.6|341.82|339.82|341.6|339.6|8
1726787980000|2024-09-19 23:19:40|341.58|339.58|341.67|339.67|341.69|339.69|341.58|339.58|4
1726787990000|2024-09-19 23:19:50|341.68|339.68|341.86|339.86|341.86|339.86|341.68|339.68|7
1726788000000|2024-09-19 23:20:00|341.9|339.9|341.89|339.89|341.9|339.9|341.88|339.88|7
1726788010000|2024-09-19 23:20:10|341.9|339.9|341.93|339.93|341.94|339.94|341.89|339.89|6
1726788020000|2024-09-19 23:20:20|341.94|339.94|341.96|339.96|342|340|341.94|339.94|7
1726788030000|2024-09-19 23:20:30|341.98|339.98|341.95|339.95|341.98|339.98|341.95|339.95|8
1726788040000|2024-09-19 23:20:40|341.94|339.94|341.93|339.93|341.94|339.94|341.93|339.93|2
1726788050000|2024-09-19 23:20:50|341.92|339.92|341.99|339.99|342|340|341.9|339.9|13
1726788060000|2024-09-19 23:21:00|342|340|341.95|339.95|342|340|341.95|339.95|6
1726788070000|2024-09-19 23:21:10|341.91|339.91|341.82|339.82|341.91|339.91|341.82|339.82|3
1726788080000|2024-09-19 23:21:20|341.78|339.78|341.71|339.71|341.8|339.8|341.68|339.68|10
1726788090000|2024-09-19 23:21:30|341.72|339.72|341.64|339.64|341.72|339.72|341.64|339.64|6
1726788100000|2024-09-19 23:21:40|341.65|339.65|341.67|339.67|341.71|339.71|341.65|339.65|14
1726788110000|2024-09-19 23:21:50|341.68|339.68|341.68|339.68|341.68|339.68|341.68|339.68|1
1726788120000|2024-09-19 23:22:00|341.77|339.77|341.84|339.84|341.84|339.84|341.77|339.77|3
1726788130000|2024-09-19 23:22:10|341.83|339.83|341.89|339.89|341.94|339.94|341.78|339.78|16
1726788140000|2024-09-19 23:22:20|341.88|339.88|341.84|339.84|341.88|339.88|341.84|339.84|6
1726788150000|2024-09-19 23:22:30|341.83|339.83|341.68|339.68|341.83|339.83|341.68|339.68|7
1726788160000|2024-09-19 23:22:40|341.67|339.67|341.75|339.75|341.75|339.75|341.65|339.65|8
1726788170000|2024-09-19 23:22:50|341.74|339.74|341.67|339.67|341.74|339.74|341.67|339.67|6
1726788180000|2024-09-19 23:23:00|341.65|339.65|341.86|339.86|341.86|339.86|341.65|339.65|8
1726788190000|2024-09-19 23:23:10|341.87|339.87|341.88|339.88|341.89|339.89|341.86|339.86|5
1726788200000|2024-09-19 23:23:20|341.87|339.87|341.85|339.85|341.87|339.87|341.84|339.84|6
1726788210000|2024-09-19 23:23:30|341.84|339.84|341.86|339.86|341.86|339.86|341.84|339.84|3
1726788220000|2024-09-19 23:23:40|341.87|339.87|341.94|339.94|341.98|339.98|341.87|339.87|6
1726788230000|2024-09-19 23:23:50|341.95|339.95|341.95|339.95|341.97|339.97|341.94|339.94|6
1726788240000|2024-09-19 23:24:00|341.94|339.94|341.9|339.9|341.94|339.94|341.9|339.9|5
1726788250000|2024-09-19 23:24:10|341.91|339.91|341.91|339.91|341.93|339.93|341.91|339.91|3
1726788260000|2024-09-19 23:24:20|341.89|339.89|341.98|339.98|341.98|339.98|341.88|339.88|8
1726788270000|2024-09-19 23:24:30|341.97|339.97|341.96|339.96|341.99|339.99|341.96|339.96|6
1726788280000|2024-09-19 23:24:40|341.94|339.94|341.88|339.88|341.94|339.94|341.88|339.88|5
1726788290000|2024-09-19 23:24:50|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|1
1726788300000|2024-09-19 23:25:00|341.91|339.91|341.92|339.92|341.92|339.92|341.91|339.91|2
1726788310000|2024-09-19 23:25:10|341.91|339.91|341.87|339.87|341.91|339.91|341.87|339.87|3
1726788320000|2024-09-19 23:25:20|341.89|339.89|341.88|339.88|341.89|339.89|341.88|339.88|2
1726788330000|2024-09-19 23:25:30|341.84|339.84|341.79|339.79|341.84|339.84|341.79|339.79|3
1726788340000|2024-09-19 23:25:40|341.8|339.8|341.77|339.77|341.8|339.8|341.77|339.77|7
1726788350000|2024-09-19 23:25:50|341.76|339.76|341.76|339.76|341.76|339.76|341.76|339.76|1
1726788360000|2024-09-19 23:26:00|341.79|339.79|341.74|339.74|341.82|339.82|341.74|339.74|10
1726788370000|2024-09-19 23:26:10|341.78|339.78|341.75|339.75|341.78|339.78|341.75|339.75|2
1726788380000|2024-09-19 23:26:20|341.74|339.74|341.7|339.7|341.76|339.76|341.69|339.69|10
1726788390000|2024-09-19 23:26:30|341.72|339.72|341.73|339.73|341.76|339.76|341.72|339.72|8
1726788400000|2024-09-19 23:26:40|341.74|339.74|341.74|339.74|341.77|339.77|341.73|339.73|13
1726788410000|2024-09-19 23:26:50|341.72|339.72|341.74|339.74|341.75|339.75|341.7|339.7|13
1726788430000|2024-09-19 23:27:10|341.77|339.77|341.77|339.77|341.78|339.78|341.74|339.74|8
1726788440000|2024-09-19 23:27:20|341.74|339.74|341.72|339.72|341.75|339.75|341.72|339.72|5
1726788460000|2024-09-19 23:27:40|341.78|339.78|341.75|339.75|341.8|339.8|341.75|339.75|11
1726788470000|2024-09-19 23:27:50|341.74|339.74|341.72|339.72|341.74|339.74|341.72|339.72|2
1726788480000|2024-09-19 23:28:00|341.73|339.73|341.78|339.78|341.8|339.8|341.72|339.72|9
1726788490000|2024-09-19 23:28:10|341.8|339.8|341.79|339.79|341.8|339.8|341.78|339.78|6
1726788510000|2024-09-19 23:28:30|341.84|339.84|341.79|339.79|341.85|339.85|341.79|339.79|8
1726788520000|2024-09-19 23:28:40|341.71|339.71|341.66|339.66|341.71|339.71|341.66|339.66|6
1726788530000|2024-09-19 23:28:50|341.67|339.67|341.68|339.68|341.71|339.71|341.67|339.67|9
1726788540000|2024-09-19 23:29:00|341.65|339.65|341.61|339.61|341.65|339.65|341.61|339.61|3
1726788560000|2024-09-19 23:29:20|341.59|339.59|341.6|339.6|341.62|339.62|341.58|339.58|13
1726788570000|2024-09-19 23:29:30|341.61|339.61|341.59|339.59|341.61|339.61|341.59|339.59|7
1726788580000|2024-09-19 23:29:40|341.6|339.6|341.58|339.58|341.6|339.6|341.58|339.58|3
1726788590000|2024-09-19 23:29:50|341.63|339.63|341.63|339.63|341.64|339.64|341.62|339.62|7
1726788600000|2024-09-19 23:30:00|341.62|339.62|341.62|339.62|341.62|339.62|341.62|339.62|1
1726788610000|2024-09-19 23:30:10|341.6|339.6|341.5|339.5|341.61|339.61|341.5|339.5|6
1726788620000|2024-09-19 23:30:20|341.48|339.48|341.46|339.46|341.48|339.48|341.41|339.41|5
1726788630000|2024-09-19 23:30:30|341.47|339.47|341.71|339.71|341.72|339.72|341.47|339.47|10
1726788640000|2024-09-19 23:30:40|341.72|339.72|341.87|339.87|341.88|339.88|341.72|339.72|11
1726788650000|2024-09-19 23:30:50|341.86|339.86|341.85|339.85|341.86|339.86|341.83|339.83|8
1726788660000|2024-09-19 23:31:00|341.83|339.83|341.75|339.75|341.83|339.83|341.75|339.75|8
1726788670000|2024-09-19 23:31:10|341.74|339.74|341.74|339.74|341.75|339.75|341.73|339.73|7
1726788680000|2024-09-19 23:31:20|341.75|339.75|341.86|339.86|341.86|339.86|341.74|339.74|12
1726788690000|2024-09-19 23:31:30|341.85|339.85|341.84|339.84|341.85|339.85|341.81|339.81|8
1726788700000|2024-09-19 23:31:40|341.81|339.81|341.74|339.74|341.81|339.81|341.74|339.74|5
1726788710000|2024-09-19 23:31:50|341.81|339.81|341.82|339.82|341.86|339.86|341.81|339.81|9
1726788720000|2024-09-19 23:32:00|341.81|339.81|341.82|339.82|341.85|339.85|341.81|339.81|13
1726788740000|2024-09-19 23:32:20|341.84|339.84|341.79|339.79|341.84|339.84|341.79|339.79|10
1726788750000|2024-09-19 23:32:30|341.78|339.78|341.77|339.77|341.78|339.78|341.76|339.76|3
1726788760000|2024-09-19 23:32:40|341.75|339.75|341.72|339.72|341.75|339.75|341.72|339.72|5
1726788770000|2024-09-19 23:32:50|341.73|339.73|341.85|339.85|341.86|339.86|341.72|339.72|12
1726788780000|2024-09-19 23:33:00|341.84|339.84|341.84|339.84|341.84|339.84|341.84|339.84|1
1726788790000|2024-09-19 23:33:10|341.83|339.83|341.75|339.75|341.83|339.83|341.72|339.72|12
1726788810000|2024-09-19 23:33:30|341.72|339.72|341.74|339.74|341.74|339.74|341.72|339.72|2
1726788820000|2024-09-19 23:33:40|341.73|339.73|341.7|339.7|341.73|339.73|341.7|339.7|3
1726788840000|2024-09-19 23:34:00|341.66|339.66|341.69|339.69|341.71|339.71|341.64|339.64|11
1726788850000|2024-09-19 23:34:10|341.73|339.73|341.61|339.61|341.74|339.74|341.61|339.61|10
1726788860000|2024-09-19 23:34:20|341.62|339.62|341.67|339.67|341.68|339.68|341.62|339.62|13
1726788870000|2024-09-19 23:34:30|341.68|339.68|341.72|339.72|341.73|339.73|341.67|339.67|11
1726788880000|2024-09-19 23:34:40|341.74|339.74|341.77|339.77|341.77|339.77|341.74|339.74|5
1726788890000|2024-09-19 23:34:50|341.76|339.76|341.73|339.73|341.8|339.8|341.69|339.69|11
1726788900000|2024-09-19 23:35:00|341.7|339.7|341.66|339.66|341.72|339.72|341.66|339.66|5
1726788910000|2024-09-19 23:35:10|341.69|339.69|341.68|339.68|341.73|339.73|341.67|339.67|10
1726788920000|2024-09-19 23:35:20|341.67|339.67|341.6|339.6|341.67|339.67|341.57|339.57|8
1726788930000|2024-09-19 23:35:30|341.59|339.59|341.6|339.6|341.6|339.6|341.59|339.59|2
1726788940000|2024-09-19 23:35:40|341.53|339.53|341.47|339.47|341.53|339.53|341.46|339.46|6
1726788950000|2024-09-19 23:35:50|341.46|339.46|341.42|339.42|341.47|339.47|341.41|339.41|10
1726788960000|2024-09-19 23:36:00|341.43|339.43|341.48|339.48|341.5|339.5|341.43|339.43|13
1726788970000|2024-09-19 23:36:10|341.49|339.49|341.48|339.48|341.49|339.49|341.47|339.47|4
1726788980000|2024-09-19 23:36:20|341.46|339.46|341.46|339.46|341.46|339.46|341.44|339.44|3
1726788990000|2024-09-19 23:36:30|341.4|339.4|341.37|339.37|341.4|339.4|341.37|339.37|3
1726789000000|2024-09-19 23:36:40|341.36|339.36|341.36|339.36|341.36|339.36|341.34|339.34|9
1726789010000|2024-09-19 23:36:50|341.37|339.37|341.35|339.35|341.37|339.37|341.35|339.35|2
1726789020000|2024-09-19 23:37:00|341.34|339.34|341.37|339.37|341.37|339.37|341.33|339.33|4
1726789030000|2024-09-19 23:37:10|341.38|339.38|341.37|339.37|341.38|339.38|341.37|339.37|4
1726789040000|2024-09-19 23:37:20|341.34|339.34|341.34|339.34|341.34|339.34|341.31|339.31|3
1726789050000|2024-09-19 23:37:30|341.32|339.32|341.18|339.18|341.32|339.32|341.18|339.18|7
1726789060000|2024-09-19 23:37:40|341.2|339.2|341.19|339.19|341.2|339.2|341.19|339.19|2
1726789070000|2024-09-19 23:37:50|341.2|339.2|341.22|339.22|341.24|339.24|341.19|339.19|9
1726789080000|2024-09-19 23:38:00|341.23|339.23|341.29|339.29|341.31|339.31|341.23|339.23|11
1726789090000|2024-09-19 23:38:10|341.3|339.3|341.26|339.26|341.31|339.31|341.26|339.26|10
1726789100000|2024-09-19 23:38:20|341.25|339.25|341.3|339.3|341.3|339.3|341.23|339.23|10
1726789110000|2024-09-19 23:38:30|341.29|339.29|341.28|339.28|341.3|339.3|341.28|339.28|9
1726789120000|2024-09-19 23:38:40|341.29|339.29|341.32|339.32|341.32|339.32|341.29|339.29|3
1726789130000|2024-09-19 23:38:50|341.29|339.29|341.28|339.28|341.3|339.3|341.28|339.28|3
1726789140000|2024-09-19 23:39:00|341.26|339.26|341.28|339.28|341.28|339.28|341.26|339.26|6
1726789150000|2024-09-19 23:39:10|341.26|339.26|341.25|339.25|341.28|339.28|341.24|339.24|5
1726789160000|2024-09-19 23:39:20|341.26|339.26|341.39|339.39|341.39|339.39|341.26|339.26|4
1726789180000|2024-09-19 23:39:40|341.38|339.38|341.33|339.33|341.38|339.38|341.33|339.33|5
1726789200000|2024-09-19 23:40:00|341.27|339.27|341.25|339.25|341.27|339.27|341.25|339.25|9
1726789210000|2024-09-19 23:40:10|341.26|339.26|341.18|339.18|341.26|339.26|341.15|339.15|11
1726789220000|2024-09-19 23:40:20|341.19|339.19|341.19|339.19|341.19|339.19|341.19|339.19|1
1726789230000|2024-09-19 23:40:30|341.16|339.16|341.17|339.17|341.17|339.17|341.16|339.16|2
1726789240000|2024-09-19 23:40:40|341.2|339.2|341.17|339.17|341.24|339.24|341.17|339.17|10
1726789250000|2024-09-19 23:40:50|341.18|339.18|341.17|339.17|341.19|339.19|341.17|339.17|5
1726789260000|2024-09-19 23:41:00|341.19|339.19|341.22|339.22|341.23|339.23|341.19|339.19|6
1726789270000|2024-09-19 23:41:10|341.23|339.23|341.31|339.31|341.32|339.32|341.23|339.23|13
1726789280000|2024-09-19 23:41:20|341.3|339.3|341.25|339.25|341.3|339.3|341.25|339.25|7
1726789290000|2024-09-19 23:41:30|341.26|339.26|341.25|339.25|341.26|339.26|341.25|339.25|2
1726789300000|2024-09-19 23:41:40|341.26|339.26|341.26|339.26|341.3|339.3|341.25|339.25|12
1726789310000|2024-09-19 23:41:50|341.29|339.29|341.28|339.28|341.29|339.29|341.25|339.25|7
1726789320000|2024-09-19 23:42:00|341.26|339.26|341.27|339.27|341.33|339.33|341.26|339.26|8
1726789330000|2024-09-19 23:42:10|341.26|339.26|341.23|339.23|341.26|339.26|341.23|339.23|4
1726789340000|2024-09-19 23:42:20|341.24|339.24|341.26|339.26|341.26|339.26|341.22|339.22|15
1726789350000|2024-09-19 23:42:30|341.25|339.25|341.29|339.29|341.29|339.29|341.25|339.25|7
1726789370000|2024-09-19 23:42:50|341.3|339.3|341.31|339.31|341.32|339.32|341.29|339.29|8
1726789380000|2024-09-19 23:43:00|341.29|339.29|341.22|339.22|341.29|339.29|341.22|339.22|6
1726789390000|2024-09-19 23:43:10|341.19|339.19|341.31|339.31|341.31|339.31|341.19|339.19|19
1726789400000|2024-09-19 23:43:20|341.35|339.35|341.4|339.4|341.41|339.41|341.35|339.35|6
1726789410000|2024-09-19 23:43:30|341.41|339.41|341.4|339.4|341.41|339.41|341.4|339.4|2
1726789420000|2024-09-19 23:43:40|341.38|339.38|341.37|339.37|341.38|339.38|341.37|339.37|2
1726789430000|2024-09-19 23:43:50|341.35|339.35|341.26|339.26|341.35|339.35|341.26|339.26|3
1726789440000|2024-09-19 23:44:00|341.27|339.27|341.26|339.26|341.28|339.28|341.23|339.23|17
1726789460000|2024-09-19 23:44:20|341.27|339.27|341.25|339.25|341.27|339.27|341.25|339.25|2
1726789470000|2024-09-19 23:44:30|341.24|339.24|341.22|339.22|341.24|339.24|341.22|339.22|3
1726789480000|2024-09-19 23:44:40|341.27|339.27|341.27|339.27|341.27|339.27|341.26|339.26|3
1726789500000|2024-09-19 23:45:00|341.26|339.26|341.25|339.25|341.26|339.26|341.25|339.25|2
1726789510000|2024-09-19 23:45:10|341.23|339.23|341.14|339.14|341.24|339.24|341.14|339.14|9
1726789520000|2024-09-19 23:45:20|341.13|339.13|341.13|339.13|341.13|339.13|341.13|339.13|1
1726789530000|2024-09-19 23:45:30|341.12|339.12|341.11|339.11|341.17|339.17|341.11|339.11|10
1726789540000|2024-09-19 23:45:40|341.1|339.1|341.1|339.1|341.1|339.1|341.1|339.1|1
1726789550000|2024-09-19 23:45:50|341.09|339.09|341.1|339.1|341.14|339.14|341.09|339.09|13
1726789560000|2024-09-19 23:46:00|341.09|339.09|341.09|339.09|341.11|339.11|341.06|339.06|6
1726789570000|2024-09-19 23:46:10|341.08|339.08|341.04|339.04|341.08|339.08|341.04|339.04|2
1726789590000|2024-09-19 23:46:30|340.99|338.99|340.85|338.85|340.99|338.99|340.84|338.84|11
1726789600000|2024-09-19 23:46:40|340.86|338.86|340.89|338.89|340.89|338.89|340.86|338.86|3
1726789610000|2024-09-19 23:46:50|340.88|338.88|341.18|339.18|341.22|339.22|340.88|338.88|20
1726789620000|2024-09-19 23:47:00|341.17|339.17|341.18|339.18|341.21|339.21|341.14|339.14|20
1726789630000|2024-09-19 23:47:10|341.19|339.19|341.14|339.14|341.2|339.2|341.14|339.14|9
1726789640000|2024-09-19 23:47:20|341.12|339.12|341.1|339.1|341.12|339.12|341.09|339.09|5
1726789650000|2024-09-19 23:47:30|341.08|339.08|341.25|339.25|341.29|339.29|341.08|339.08|16
1726789660000|2024-09-19 23:47:40|341.24|339.24|341.29|339.29|341.29|339.29|341.24|339.24|7
1726789670000|2024-09-19 23:47:50|341.28|339.28|341.29|339.29|341.29|339.29|341.27|339.27|7
1726789680000|2024-09-19 23:48:00|341.3|339.3|341.27|339.27|341.34|339.34|341.27|339.27|6
1726789690000|2024-09-19 23:48:10|341.26|339.26|341.14|339.14|341.26|339.26|341.13|339.13|10
1726789700000|2024-09-19 23:48:20|341.13|339.13|341.29|339.29|341.3|339.3|341.12|339.12|12
1726789710000|2024-09-19 23:48:30|341.28|339.28|341.28|339.28|341.28|339.28|341.27|339.27|3
1726789720000|2024-09-19 23:48:40|341.25|339.25|341.3|339.3|341.3|339.3|341.25|339.25|3
1726789730000|2024-09-19 23:48:50|341.33|339.33|341.33|339.33|341.33|339.33|341.32|339.32|5
1726789740000|2024-09-19 23:49:00|341.34|339.34|341.32|339.32|341.35|339.35|341.32|339.32|4
1726789750000|2024-09-19 23:49:10|341.33|339.33|341.33|339.33|341.34|339.34|341.33|339.33|5
1726789760000|2024-09-19 23:49:20|341.31|339.31|341.27|339.27|341.31|339.31|341.27|339.27|3
1726789770000|2024-09-19 23:49:30|341.23|339.23|341.09|339.09|341.24|339.24|341.08|339.08|11
1726789780000|2024-09-19 23:49:40|341.11|339.11|341.09|339.09|341.11|339.11|341.09|339.09|4
1726789790000|2024-09-19 23:49:50|341.1|339.1|341.21|339.21|341.22|339.22|341.1|339.1|9
1726789800000|2024-09-19 23:50:00|341.18|339.18|341.15|339.15|341.18|339.18|341.14|339.14|8
1726789810000|2024-09-19 23:50:10|341.14|339.14|341.12|339.12|341.17|339.17|341.12|339.12|9
1726789820000|2024-09-19 23:50:20|341.13|339.13|341.18|339.18|341.21|339.21|341.13|339.13|6
1726789830000|2024-09-19 23:50:30|341.19|339.19|341.16|339.16|341.19|339.19|341.16|339.16|10
1726789840000|2024-09-19 23:50:40|341.19|339.19|341.15|339.15|341.19|339.19|341.14|339.14|3
1726789850000|2024-09-19 23:50:50|341.16|339.16|341.26|339.26|341.27|339.27|341.16|339.16|15
1726789860000|2024-09-19 23:51:00|341.25|339.25|341.34|339.34|341.34|339.34|341.24|339.24|8
1726789870000|2024-09-19 23:51:10|341.36|339.36|341.33|339.33|341.38|339.38|341.33|339.33|13
1726789880000|2024-09-19 23:51:20|341.32|339.32|341.42|339.42|341.42|339.42|341.32|339.32|7
1726789890000|2024-09-19 23:51:30|341.4|339.4|341.4|339.4|341.41|339.41|341.36|339.36|14
1726789900000|2024-09-19 23:51:40|341.39|339.39|341.37|339.37|341.4|339.4|341.37|339.37|8
1726789910000|2024-09-19 23:51:50|341.39|339.39|341.37|339.37|341.39|339.39|341.37|339.37|4
1726789920000|2024-09-19 23:52:00|341.35|339.35|341.32|339.32|341.35|339.35|341.32|339.32|3
1726789930000|2024-09-19 23:52:10|341.33|339.33|341.39|339.39|341.39|339.39|341.33|339.33|6
1726789940000|2024-09-19 23:52:20|341.37|339.37|341.28|339.28|341.39|339.39|341.28|339.28|8
1726789950000|2024-09-19 23:52:30|341.35|339.35|341.39|339.39|341.4|339.4|341.35|339.35|11
1726789960000|2024-09-19 23:52:40|341.4|339.4|341.43|339.43|341.43|339.43|341.4|339.4|3
1726789970000|2024-09-19 23:52:50|341.44|339.44|341.43|339.43|341.44|339.44|341.42|339.42|12
1726789980000|2024-09-19 23:53:00|341.42|339.42|341.39|339.39|341.42|339.42|341.39|339.39|4
1726789990000|2024-09-19 23:53:10|341.34|339.34|341.34|339.34|341.34|339.34|341.34|339.34|1
1726790000000|2024-09-19 23:53:20|341.36|339.36|341.3|339.3|341.36|339.36|341.3|339.3|8
1726790010000|2024-09-19 23:53:30|341.31|339.31|341.3|339.3|341.31|339.31|341.3|339.3|2
1726790020000|2024-09-19 23:53:40|341.28|339.28|341.32|339.32|341.32|339.32|341.28|339.28|9
1726790030000|2024-09-19 23:53:50|341.33|339.33|341.32|339.32|341.33|339.33|341.32|339.32|6
1726790040000|2024-09-19 23:54:00|341.35|339.35|341.34|339.34|341.35|339.35|341.32|339.32|6
1726790050000|2024-09-19 23:54:10|341.38|339.38|341.42|339.42|341.45|339.45|341.37|339.37|12
1726790060000|2024-09-19 23:54:20|341.4|339.4|341.33|339.33|341.4|339.4|341.33|339.33|4
1726790070000|2024-09-19 23:54:30|341.25|339.25|341.21|339.21|341.25|339.25|341.21|339.21|8
1726790080000|2024-09-19 23:54:40|341.2|339.2|341.2|339.2|341.21|339.21|341.2|339.2|3
1726790090000|2024-09-19 23:54:50|341.21|339.21|341.24|339.24|341.24|339.24|341.21|339.21|4
1726790100000|2024-09-19 23:55:00|341.25|339.25|341.23|339.23|341.25|339.25|341.19|339.19|14
1726790110000|2024-09-19 23:55:10|341.24|339.24|341.23|339.23|341.24|339.24|341.23|339.23|4
1726790120000|2024-09-19 23:55:20|341.22|339.22|341.15|339.15|341.22|339.22|341.14|339.14|7
1726790130000|2024-09-19 23:55:30|341.16|339.16|341.24|339.24|341.24|339.24|341.15|339.15|8
1726790140000|2024-09-19 23:55:40|341.25|339.25|341.24|339.24|341.28|339.28|341.23|339.23|17
1726790150000|2024-09-19 23:55:50|341.23|339.23|341.24|339.24|341.25|339.25|341.23|339.23|11
1726790160000|2024-09-19 23:56:00|341.23|339.23|341.24|339.24|341.26|339.26|341.23|339.23|9
1726790170000|2024-09-19 23:56:10|341.25|339.25|341.24|339.24|341.25|339.25|341.23|339.23|13
1726790180000|2024-09-19 23:56:20|341.25|339.25|341.27|339.27|341.28|339.28|341.23|339.23|20
1726790190000|2024-09-19 23:56:30|341.25|339.25|341.17|339.17|341.25|339.25|341.15|339.15|10
1726790200000|2024-09-19 23:56:40|341.19|339.19|341.17|339.17|341.19|339.19|341.17|339.17|3
1726790210000|2024-09-19 23:56:50|341.16|339.16|341.11|339.11|341.16|339.16|341.11|339.11|4
1726790220000|2024-09-19 23:57:00|341.1|339.1|340.98|338.98|341.1|339.1|340.98|338.98|7
1726790230000|2024-09-19 23:57:10|341.02|339.02|341|339|341.03|339.03|341|339|13
1726790240000|2024-09-19 23:57:20|341.02|339.02|340.96|338.96|341.02|339.02|340.96|338.96|11
1726790250000|2024-09-19 23:57:30|340.95|338.95|340.93|338.93|340.98|338.98|340.93|338.93|16
1726790260000|2024-09-19 23:57:40|340.92|338.92|340.94|338.94|340.94|338.94|340.92|338.92|9
1726790270000|2024-09-19 23:57:50|340.93|338.93|340.92|338.92|340.93|338.93|340.92|338.92|4
1726790280000|2024-09-19 23:58:00|340.91|338.91|340.94|338.94|340.94|338.94|340.91|338.91|14
1726790290000|2024-09-19 23:58:10|340.95|338.95|341.06|339.06|341.06|339.06|340.95|338.95|5
1726790300000|2024-09-19 23:58:20|341.04|339.04|341.05|339.05|341.06|339.06|341.03|339.03|8
1726790310000|2024-09-19 23:58:30|341.04|339.04|341.05|339.05|341.05|339.05|341.04|339.04|4
1726790320000|2024-09-19 23:58:40|341.04|339.04|341.05|339.05|341.05|339.05|341.04|339.04|2
1726790330000|2024-09-19 23:58:50|341.03|339.03|341.03|339.03|341.05|339.05|340.99|338.99|14
1726790340000|2024-09-19 23:59:00|341.01|339.01|341.03|339.03|341.03|339.03|341.01|339.01|4
1726790350000|2024-09-19 23:59:10|341.01|339.01|340.99|338.99|341.03|339.03|340.97|338.97|8
1726790370000|2024-09-19 23:59:30|341.01|339.01|341.02|339.02|341.02|339.02|341.01|339.01|6
1726790380000|2024-09-19 23:59:40|341.01|339.01|341.04|339.04|341.06|339.06|341.01|339.01|10
1726790390000|2024-09-19 23:59:50|341.05|339.05|341.05|339.05|341.06|339.06|341.03|339.03|12
1726790400000|2024-09-20 00:00:00|341.06|339.06|341.31|339.31|341.34|339.34|341.02|339.02|25
1726790410000|2024-09-20 00:00:10|341.33|339.33|341.36|339.36|341.36|339.36|341.31|339.31|8
1726790430000|2024-09-20 00:00:30|341.37|339.37|341.36|339.36|341.39|339.39|341.36|339.36|4
1726790440000|2024-09-20 00:00:40|341.37|339.37|341.38|339.38|341.38|339.38|341.36|339.36|4
1726790450000|2024-09-20 00:00:50|341.39|339.39|341.45|339.45|341.45|339.45|341.39|339.39|4
1726790460000|2024-09-20 00:01:00|341.39|339.39|341.42|339.42|341.42|339.42|341.39|339.39|4
1726790470000|2024-09-20 00:01:10|341.43|339.43|341.47|339.47|341.47|339.47|341.43|339.43|5
1726790480000|2024-09-20 00:01:20|341.43|339.43|341.44|339.44|341.44|339.44|341.42|339.42|7
1726790490000|2024-09-20 00:01:30|341.45|339.45|341.61|339.61|341.61|339.61|341.45|339.45|10
1726790500000|2024-09-20 00:01:40|341.62|339.62|341.62|339.62|341.62|339.62|341.62|339.62|1
1726790510000|2024-09-20 00:01:50|341.63|339.63|341.66|339.66|341.66|339.66|341.63|339.63|4
1726790520000|2024-09-20 00:02:00|341.67|339.67|341.62|339.62|341.67|339.67|341.55|339.55|14
1726790530000|2024-09-20 00:02:10|341.65|339.65|341.75|339.75|341.75|339.75|341.65|339.65|5
1726790540000|2024-09-20 00:02:20|341.73|339.73|341.7|339.7|341.73|339.73|341.69|339.69|8
1726790550000|2024-09-20 00:02:30|341.71|339.71|341.73|339.73|341.73|339.73|341.71|339.71|3
1726790560000|2024-09-20 00:02:40|341.8|339.8|341.75|339.75|341.8|339.8|341.75|339.75|10
1726790570000|2024-09-20 00:02:50|341.76|339.76|341.76|339.76|341.77|339.77|341.76|339.76|3
1726790580000|2024-09-20 00:03:00|341.77|339.77|341.65|339.65|341.77|339.77|341.63|339.63|11
1726790590000|2024-09-20 00:03:10|341.66|339.66|341.63|339.63|341.67|339.67|341.63|339.63|6
1726790600000|2024-09-20 00:03:20|341.59|339.59|341.59|339.59|341.59|339.59|341.59|339.59|1
1726790610000|2024-09-20 00:03:30|341.58|339.58|341.54|339.54|341.62|339.62|341.54|339.54|23
1726790620000|2024-09-20 00:03:40|341.53|339.53|341.5|339.5|341.55|339.55|341.5|339.5|7
1726790630000|2024-09-20 00:03:50|341.49|339.49|341.42|339.42|341.49|339.49|341.41|339.41|6
1726790640000|2024-09-20 00:04:00|341.43|339.43|341.44|339.44|341.5|339.5|341.43|339.43|16
1726790650000|2024-09-20 00:04:10|341.45|339.45|341.51|339.51|341.52|339.52|341.45|339.45|12
1726790660000|2024-09-20 00:04:20|341.5|339.5|341.65|339.65|341.66|339.66|341.5|339.5|18
1726790670000|2024-09-20 00:04:30|341.66|339.66|341.66|339.66|341.68|339.68|341.63|339.63|8
1726790680000|2024-09-20 00:04:40|341.64|339.64|341.61|339.61|341.64|339.64|341.6|339.6|6
1726790690000|2024-09-20 00:04:50|341.63|339.63|341.57|339.57|341.65|339.65|341.54|339.54|20
1726790700000|2024-09-20 00:05:00|341.58|339.58|341.68|339.68|341.68|339.68|341.58|339.58|6
1726790710000|2024-09-20 00:05:10|341.69|339.69|341.68|339.68|341.75|339.75|341.68|339.68|12
1726790720000|2024-09-20 00:05:20|341.62|339.62|341.43|339.43|341.62|339.62|341.42|339.42|13
1726790730000|2024-09-20 00:05:30|341.44|339.44|341.5|339.5|341.54|339.54|341.44|339.44|11
1726790740000|2024-09-20 00:05:40|341.51|339.51|341.5|339.5|341.52|339.52|341.5|339.5|4
1726790750000|2024-09-20 00:05:50|341.47|339.47|341.53|339.53|341.53|339.53|341.47|339.47|4
1726790760000|2024-09-20 00:06:00|341.54|339.54|341.6|339.6|341.69|339.69|341.54|339.54|10
1726790770000|2024-09-20 00:06:10|341.58|339.58|341.48|339.48|341.58|339.58|341.48|339.48|9
1726790780000|2024-09-20 00:06:20|341.49|339.49|341.26|339.26|341.49|339.49|341.26|339.26|8
1726790790000|2024-09-20 00:06:30|341.25|339.25|341.25|339.25|341.25|339.25|341.25|339.25|1
1726790800000|2024-09-20 00:06:40|341.23|339.23|341.22|339.22|341.23|339.23|341.22|339.22|2
1726790820000|2024-09-20 00:07:00|341.21|339.21|341.2|339.2|341.23|339.23|341.13|339.13|9
1726790830000|2024-09-20 00:07:10|341.17|339.17|341.15|339.15|341.22|339.22|341.13|339.13|10
1726790840000|2024-09-20 00:07:20|341.16|339.16|341.24|339.24|341.3|339.3|341.16|339.16|9
1726790850000|2024-09-20 00:07:30|341.3|339.3|341.3|339.3|341.35|339.35|341.29|339.29|6
1726790870000|2024-09-20 00:07:50|341.29|339.29|341.28|339.28|341.29|339.29|341.28|339.28|2
1726790880000|2024-09-20 00:08:00|341.25|339.25|341.35|339.35|341.36|339.36|341.24|339.24|9
1726790890000|2024-09-20 00:08:10|341.34|339.34|341.3|339.3|341.34|339.34|341.3|339.3|5
1726790900000|2024-09-20 00:08:20|341.28|339.28|341.24|339.24|341.28|339.28|341.23|339.23|6
1726790910000|2024-09-20 00:08:30|341.23|339.23|341.2|339.2|341.23|339.23|341.14|339.14|8
1726790920000|2024-09-20 00:08:40|341.19|339.19|341.06|339.06|341.19|339.19|341.06|339.06|11
1726790930000|2024-09-20 00:08:50|341.07|339.07|341.11|339.11|341.13|339.13|341.06|339.06|13
1726790940000|2024-09-20 00:09:00|341.12|339.12|341.27|339.27|341.27|339.27|341.12|339.12|5
1726790950000|2024-09-20 00:09:10|341.28|339.28|341.32|339.32|341.32|339.32|341.24|339.24|12
1726790960000|2024-09-20 00:09:20|341.33|339.33|341.56|339.56|341.56|339.56|341.33|339.33|14
1726790970000|2024-09-20 00:09:30|341.57|339.57|341.55|339.55|341.59|339.59|341.55|339.55|6
1726790980000|2024-09-20 00:09:40|341.49|339.49|341.47|339.47|341.49|339.49|341.46|339.46|6
1726790990000|2024-09-20 00:09:50|341.46|339.46|341.37|339.37|341.47|339.47|341.37|339.37|5
1726791000000|2024-09-20 00:10:00|341.38|339.38|341.29|339.29|341.38|339.38|341.28|339.28|18
1726791010000|2024-09-20 00:10:10|341.28|339.28|341.21|339.21|341.28|339.28|341.19|339.19|9
1726791020000|2024-09-20 00:10:20|341.19|339.19|341.11|339.11|341.2|339.2|341.11|339.11|8
1726791030000|2024-09-20 00:10:30|341.12|339.12|341.25|339.25|341.25|339.25|341.12|339.12|6
1726791040000|2024-09-20 00:10:40|341.23|339.23|341.2|339.2|341.24|339.24|341.2|339.2|9
1726791050000|2024-09-20 00:10:50|341.19|339.19|341.15|339.15|341.21|339.21|341.12|339.12|15
1726791060000|2024-09-20 00:11:00|341.18|339.18|341.12|339.12|341.26|339.26|341.11|339.11|18
1726791070000|2024-09-20 00:11:10|341.14|339.14|341.19|339.19|341.19|339.19|341.13|339.13|4
1726791080000|2024-09-20 00:11:20|341.17|339.17|341.31|339.31|341.32|339.32|341.17|339.17|17
1726791090000|2024-09-20 00:11:30|341.32|339.32|341.35|339.35|341.35|339.35|341.32|339.32|9
1726791100000|2024-09-20 00:11:40|341.34|339.34|341.43|339.43|341.43|339.43|341.33|339.33|5
1726791110000|2024-09-20 00:11:50|341.44|339.44|341.37|339.37|341.5|339.5|341.37|339.37|13
1726791120000|2024-09-20 00:12:00|341.36|339.36|341.28|339.28|341.36|339.36|341.28|339.28|7
1726791130000|2024-09-20 00:12:10|341.27|339.27|341.2|339.2|341.27|339.27|341.19|339.19|9
1726791140000|2024-09-20 00:12:20|341.22|339.22|341.1|339.1|341.31|339.31|341.1|339.1|20
1726791150000|2024-09-20 00:12:30|341.11|339.11|341.1|339.1|341.11|339.11|341.06|339.06|16
1726791160000|2024-09-20 00:12:40|341.11|339.11|341.17|339.17|341.23|339.23|341.11|339.11|15
1726791170000|2024-09-20 00:12:50|341.18|339.18|341.13|339.13|341.23|339.23|341.1|339.1|15
1726791180000|2024-09-20 00:13:00|341.12|339.12|341.06|339.06|341.12|339.12|341.05|339.05|18
1726791190000|2024-09-20 00:13:10|341.05|339.05|341.01|339.01|341.05|339.05|340.99|338.99|7
1726791200000|2024-09-20 00:13:20|341.02|339.02|341.08|339.08|341.13|339.13|341.02|339.02|15
1726791210000|2024-09-20 00:13:30|341.09|339.09|341.03|339.03|341.09|339.09|341.02|339.02|9
1726791220000|2024-09-20 00:13:40|341.05|339.05|341.29|339.29|341.3|339.3|341.05|339.05|19
1726791230000|2024-09-20 00:13:50|341.26|339.26|341.16|339.16|341.28|339.28|341.16|339.16|12
1726791240000|2024-09-20 00:14:00|341.17|339.17|341.23|339.23|341.24|339.24|341.17|339.17|10
1726791250000|2024-09-20 00:14:10|341.24|339.24|341.3|339.3|341.3|339.3|341.22|339.22|16
1726791260000|2024-09-20 00:14:20|341.35|339.35|341.5|339.5|341.51|339.51|341.35|339.35|10
1726791270000|2024-09-20 00:14:30|341.47|339.47|341.46|339.46|341.49|339.49|341.46|339.46|11
1726791280000|2024-09-20 00:14:40|341.47|339.47|341.4|339.4|341.47|339.47|341.39|339.39|8
1726791290000|2024-09-20 00:14:50|341.39|339.39|341.28|339.28|341.39|339.39|341.28|339.28|11
1726791300000|2024-09-20 00:15:00|341.29|339.29|341.29|339.29|341.3|339.3|341.23|339.23|19
1726791310000|2024-09-20 00:15:10|341.28|339.28|341.11|339.11|341.29|339.29|341.11|339.11|19
1726791320000|2024-09-20 00:15:20|341.12|339.12|341.25|339.25|341.26|339.26|341.08|339.08|17
1726791330000|2024-09-20 00:15:30|341.24|339.24|341.34|339.34|341.35|339.35|341.23|339.23|11
1726791340000|2024-09-20 00:15:40|341.35|339.35|341.47|339.47|341.52|339.52|341.35|339.35|15
1726791350000|2024-09-20 00:15:50|341.48|339.48|341.51|339.51|341.52|339.52|341.47|339.47|19
1726791360000|2024-09-20 00:16:00|341.49|339.49|341.22|339.22|341.51|339.51|341.22|339.22|17
1726791370000|2024-09-20 00:16:10|341.23|339.23|341.11|339.11|341.27|339.27|341.08|339.08|18
1726791380000|2024-09-20 00:16:20|341.12|339.12|341.05|339.05|341.16|339.16|341.02|339.02|16
1726791390000|2024-09-20 00:16:30|341.07|339.07|340.98|338.98|341.07|339.07|340.98|338.98|11
1726791400000|2024-09-20 00:16:40|340.99|338.99|340.93|338.93|340.99|338.99|340.92|338.92|11
1726791410000|2024-09-20 00:16:50|340.92|338.92|340.91|338.91|340.97|338.97|340.91|338.91|15
1726791420000|2024-09-20 00:17:00|340.92|338.92|340.93|338.93|341|339|340.89|338.89|17
1726791430000|2024-09-20 00:17:10|340.94|338.94|340.99|338.99|341.08|339.08|340.94|338.94|21
1726791440000|2024-09-20 00:17:20|340.97|338.97|340.92|338.92|340.99|338.99|340.91|338.91|16
1726791450000|2024-09-20 00:17:30|340.91|338.91|341.07|339.07|341.1|339.1|340.9|338.9|17
1726791460000|2024-09-20 00:17:40|341.08|339.08|340.99|338.99|341.08|339.08|340.99|338.99|14
1726791470000|2024-09-20 00:17:50|340.98|338.98|340.85|338.85|340.98|338.98|340.85|338.85|7
1726791480000|2024-09-20 00:18:00|340.84|338.84|340.88|338.88|340.91|338.91|340.82|338.82|23
1726791490000|2024-09-20 00:18:10|340.89|338.89|340.84|338.84|340.91|338.91|340.84|338.84|22
1726791500000|2024-09-20 00:18:20|340.85|338.85|340.77|338.77|340.85|338.85|340.74|338.74|18
1726791510000|2024-09-20 00:18:30|340.78|338.78|340.8|338.8|340.83|338.83|340.77|338.77|14
1726791520000|2024-09-20 00:18:40|340.82|338.82|341.04|339.04|341.05|339.05|340.8|338.8|18
1726791530000|2024-09-20 00:18:50|341.11|339.11|341.08|339.08|341.12|339.12|341.07|339.07|13
1726791540000|2024-09-20 00:19:00|341.07|339.07|341.01|339.01|341.09|339.09|340.99|338.99|19
1726791550000|2024-09-20 00:19:10|341|339|340.82|338.82|341.01|339.01|340.81|338.81|18
1726791560000|2024-09-20 00:19:20|340.79|338.79|340.73|338.73|340.8|338.8|340.7|338.7|19
1726791570000|2024-09-20 00:19:30|340.72|338.72|340.66|338.66|340.73|338.73|340.65|338.65|17
1726791580000|2024-09-20 00:19:40|340.69|338.69|340.76|338.76|340.76|338.76|340.67|338.67|15
1726791590000|2024-09-20 00:19:50|340.75|338.75|340.64|338.64|340.76|338.76|340.62|338.62|15
1726791600000|2024-09-20 00:20:00|340.68|338.68|340.76|338.76|340.77|338.77|340.68|338.68|13
1726791610000|2024-09-20 00:20:10|340.77|338.77|340.68|338.68|340.77|338.77|340.68|338.68|16
1726791620000|2024-09-20 00:20:20|340.66|338.66|340.78|338.78|340.78|338.78|340.66|338.66|9
1726791630000|2024-09-20 00:20:30|340.86|338.86|340.86|338.86|340.88|338.88|340.85|338.85|13
1726791640000|2024-09-20 00:20:40|340.85|338.85|340.86|338.86|340.88|338.88|340.83|338.83|15
1726791650000|2024-09-20 00:20:50|340.85|338.85|340.86|338.86|340.88|338.88|340.83|338.83|10
1726791660000|2024-09-20 00:21:00|340.87|338.87|340.8|338.8|340.87|338.87|340.79|338.79|13
1726791670000|2024-09-20 00:21:10|340.79|338.79|340.74|338.74|340.79|338.79|340.73|338.73|14
1726791680000|2024-09-20 00:21:20|340.73|338.73|340.75|338.75|340.75|338.75|340.71|338.71|8
1726791690000|2024-09-20 00:21:30|340.74|338.74|340.73|338.73|340.79|338.79|340.72|338.72|13
1726791700000|2024-09-20 00:21:40|340.75|338.75|340.76|338.76|340.78|338.78|340.73|338.73|16
1726791710000|2024-09-20 00:21:50|340.77|338.77|340.71|338.71|340.77|338.77|340.71|338.71|14
1726791720000|2024-09-20 00:22:00|340.7|338.7|340.7|338.7|340.72|338.72|340.68|338.68|7
1726791730000|2024-09-20 00:22:10|340.69|338.69|340.72|338.72|340.72|338.72|340.69|338.69|4
1726791740000|2024-09-20 00:22:20|340.75|338.75|340.74|338.74|340.76|338.76|340.74|338.74|8
1726791750000|2024-09-20 00:22:30|340.75|338.75|340.72|338.72|340.77|338.77|340.72|338.72|10
1726791760000|2024-09-20 00:22:40|340.71|338.71|340.71|338.71|340.72|338.72|340.68|338.68|7
1726791770000|2024-09-20 00:22:50|340.7|338.7|340.68|338.68|340.72|338.72|340.68|338.68|9
1726791780000|2024-09-20 00:23:00|340.67|338.67|340.5|338.5|340.67|338.67|340.5|338.5|10
1726791800000|2024-09-20 00:23:20|340.53|338.53|340.74|338.74|340.75|338.75|340.53|338.53|10
1726791810000|2024-09-20 00:23:30|340.75|338.75|340.69|338.69|340.75|338.75|340.69|338.69|7
1726791830000|2024-09-20 00:23:50|340.68|338.68|340.68|338.68|340.69|338.69|340.67|338.67|8
1726791840000|2024-09-20 00:24:00|340.67|338.67|340.65|338.65|340.67|338.67|340.65|338.65|3
1726791860000|2024-09-20 00:24:20|340.64|338.64|340.63|338.63|340.64|338.64|340.63|338.63|2
1726791870000|2024-09-20 00:24:30|340.65|338.65|340.58|338.58|340.67|338.67|340.58|338.58|11
1726791880000|2024-09-20 00:24:40|340.6|338.6|340.5|338.5|340.6|338.6|340.5|338.5|6
1726791900000|2024-09-20 00:25:00|340.49|338.49|340.48|338.48|340.49|338.49|340.48|338.48|2
1726791910000|2024-09-20 00:25:10|340.47|338.47|340.5|338.5|340.5|338.5|340.45|338.45|7
1726791920000|2024-09-20 00:25:20|340.45|338.45|340.27|338.27|340.5|338.5|340.24|338.24|15
1726791930000|2024-09-20 00:25:30|340.24|338.24|340.21|338.21|340.24|338.24|340.2|338.2|8
1726791940000|2024-09-20 00:25:40|340.2|338.2|340.25|338.25|340.26|338.26|340.2|338.2|7
1726791950000|2024-09-20 00:25:50|340.27|338.27|340.24|338.24|340.27|338.27|340.24|338.24|15
1726791960000|2024-09-20 00:26:00|340.23|338.23|340.21|338.21|340.27|338.27|340.21|338.21|6
1726791970000|2024-09-20 00:26:10|340.2|338.2|340.17|338.17|340.25|338.25|340.17|338.17|10
1726791980000|2024-09-20 00:26:20|340.2|338.2|340.25|338.25|340.25|338.25|340.19|338.19|6
1726791990000|2024-09-20 00:26:30|340.24|338.24|339.93|337.93|340.25|338.25|339.92|337.92|13
1726792000000|2024-09-20 00:26:40|339.92|337.92|339.91|337.91|339.93|337.93|339.67|337.67|15
1726792010000|2024-09-20 00:26:50|339.94|337.94|339.96|337.96|340.03|338.03|339.94|337.94|16
1726792020000|2024-09-20 00:27:00|339.98|337.98|340.01|338.01|340.06|338.06|339.98|337.98|11
1726792030000|2024-09-20 00:27:10|340|338|339.97|337.97|340|338|339.97|337.97|3
1726792040000|2024-09-20 00:27:20|339.98|337.98|339.99|337.99|339.99|337.99|339.98|337.98|8
1726792050000|2024-09-20 00:27:30|339.98|337.98|339.86|337.86|339.98|337.98|339.86|337.86|10
1726792060000|2024-09-20 00:27:40|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|1
1726792070000|2024-09-20 00:27:50|339.86|337.86|339.86|337.86|339.88|337.88|339.86|337.86|3
1726792080000|2024-09-20 00:28:00|339.85|337.85|339.84|337.84|339.87|337.87|339.84|337.84|5
1726792090000|2024-09-20 00:28:10|339.86|337.86|339.75|337.75|339.86|337.86|339.75|337.75|8
1726792100000|2024-09-20 00:28:20|339.73|337.73|339.7|337.7|339.73|337.73|339.64|337.64|8
1726792110000|2024-09-20 00:28:30|339.69|337.69|339.66|337.66|339.69|337.69|339.65|337.65|6
1726792120000|2024-09-20 00:28:40|339.65|337.65|339.62|337.62|339.65|337.65|339.62|337.62|5
1726792130000|2024-09-20 00:28:50|339.61|337.61|339.51|337.51|339.67|337.67|339.46|337.46|19
1726792140000|2024-09-20 00:29:00|339.52|337.52|339.49|337.49|339.54|337.54|339.42|337.42|16
1726792150000|2024-09-20 00:29:10|339.5|337.5|339.51|337.51|339.51|337.51|339.49|337.49|5
1726792160000|2024-09-20 00:29:20|339.6|337.6|339.69|337.69|339.7|337.7|339.6|337.6|9
1726792170000|2024-09-20 00:29:30|339.7|337.7|339.82|337.82|339.82|337.82|339.69|337.69|15
1726792180000|2024-09-20 00:29:40|339.81|337.81|339.84|337.84|339.84|337.84|339.81|337.81|8
1726792190000|2024-09-20 00:29:50|339.83|337.83|339.89|337.89|339.91|337.91|339.83|337.83|19
1726792200000|2024-09-20 00:30:00|339.9|337.9|339.92|337.92|339.93|337.93|339.8|337.8|20
1726792210000|2024-09-20 00:30:10|339.91|337.91|339.83|337.83|339.92|337.92|339.8|337.8|18
1726792220000|2024-09-20 00:30:20|339.84|337.84|339.82|337.82|339.88|337.88|339.8|337.8|13
1726792230000|2024-09-20 00:30:30|339.79|337.79|339.84|337.84|339.84|337.84|339.73|337.73|17
1726792240000|2024-09-20 00:30:40|339.83|337.83|339.82|337.82|339.86|337.86|339.82|337.82|10
1726792250000|2024-09-20 00:30:50|339.84|337.84|339.92|337.92|339.93|337.93|339.83|337.83|13
1726792260000|2024-09-20 00:31:00|339.93|337.93|339.85|337.85|339.93|337.93|339.84|337.84|15
1726792270000|2024-09-20 00:31:10|339.84|337.84|339.83|337.83|339.85|337.85|339.8|337.8|17
1726792280000|2024-09-20 00:31:20|339.85|337.85|339.95|337.95|339.95|337.95|339.84|337.84|10
1726792290000|2024-09-20 00:31:30|339.93|337.93|339.87|337.87|339.93|337.93|339.87|337.87|4
1726792300000|2024-09-20 00:31:40|339.86|337.86|339.91|337.91|339.91|337.91|339.86|337.86|11
1726792310000|2024-09-20 00:31:50|339.92|337.92|339.95|337.95|339.95|337.95|339.92|337.92|5
1726792320000|2024-09-20 00:32:00|339.93|337.93|339.94|337.94|339.95|337.95|339.93|337.93|4
1726792330000|2024-09-20 00:32:10|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|1
1726792340000|2024-09-20 00:32:20|339.89|337.89|339.75|337.75|339.89|337.89|339.75|337.75|12
1726792350000|2024-09-20 00:32:30|339.72|337.72|339.34|337.34|339.72|337.72|339.34|337.34|25
1726792360000|2024-09-20 00:32:40|339.33|337.33|339.35|337.35|339.36|337.36|339.33|337.33|9
1726792370000|2024-09-20 00:32:50|339.36|337.36|339.33|337.33|339.38|337.38|339.33|337.33|11
1726792380000|2024-09-20 00:33:00|339.34|337.34|339.29|337.29|339.37|337.37|339.29|337.29|17
1726792390000|2024-09-20 00:33:10|339.28|337.28|339.25|337.25|339.29|337.29|339.24|337.24|8
1726792400000|2024-09-20 00:33:20|339.26|337.26|339.08|337.08|339.26|337.26|339.04|337.04|20
1726792410000|2024-09-20 00:33:30|339.06|337.06|339.03|337.03|339.08|337.08|339.02|337.02|10
1726792420000|2024-09-20 00:33:40|339.02|337.02|339.09|337.09|339.09|337.09|338.96|336.96|12
1726792430000|2024-09-20 00:33:50|339.11|337.11|339.01|337.01|339.12|337.12|339.01|337.01|15
1726792440000|2024-09-20 00:34:00|339.02|337.02|339.07|337.07|339.15|337.15|339.02|337.02|15
1726792450000|2024-09-20 00:34:10|339.06|337.06|339.12|337.12|339.14|337.14|339.05|337.05|12
1726792460000|2024-09-20 00:34:20|339.13|337.13|339.26|337.26|339.34|337.34|339.12|337.12|18
1726792470000|2024-09-20 00:34:30|339.22|337.22|339.12|337.12|339.22|337.22|339.12|337.12|14
1726792480000|2024-09-20 00:34:40|339.14|337.14|339.12|337.12|339.16|337.16|339.12|337.12|15
1726792490000|2024-09-20 00:34:50|339.13|337.13|339.2|337.2|339.23|337.23|339.13|337.13|14
1726792500000|2024-09-20 00:35:00|339.21|337.21|339.18|337.18|339.22|337.22|339.14|337.14|21
1726792510000|2024-09-20 00:35:10|339.17|337.17|339.06|337.06|339.21|337.21|339.05|337.05|17
1726792520000|2024-09-20 00:35:20|339.07|337.07|338.99|336.99|339.07|337.07|338.99|336.99|10
1726792530000|2024-09-20 00:35:30|338.98|336.98|338.8|336.8|339.01|337.01|338.8|336.8|15
1726792540000|2024-09-20 00:35:40|338.84|336.84|338.59|336.59|338.88|336.88|338.58|336.58|10
1726792550000|2024-09-20 00:35:50|338.6|336.6|338.59|336.59|338.62|336.62|338.51|336.51|16
1726792560000|2024-09-20 00:36:00|338.62|336.62|338.64|336.64|338.67|336.67|338.6|336.6|10
1726792570000|2024-09-20 00:36:10|338.62|336.62|338.6|336.6|338.65|336.65|338.55|336.55|24
1726792580000|2024-09-20 00:36:20|338.61|336.61|338.66|336.66|338.66|336.66|338.61|336.61|13
1726792590000|2024-09-20 00:36:30|338.62|336.62|338.46|336.46|338.64|336.64|338.46|336.46|13
1726792600000|2024-09-20 00:36:40|338.44|336.44|338.35|336.35|338.46|336.46|338.32|336.32|23
1726792610000|2024-09-20 00:36:50|338.43|336.43|338.44|336.44|338.45|336.45|338.41|336.41|5
1726792620000|2024-09-20 00:37:00|338.42|336.42|338.43|336.43|338.48|336.48|338.33|336.33|14
1726792630000|2024-09-20 00:37:10|338.42|336.42|338.16|336.16|338.42|336.42|338.16|336.16|26
1726792640000|2024-09-20 00:37:20|338.14|336.14|338.18|336.18|338.22|336.22|338.02|336.02|20
1726792650000|2024-09-20 00:37:30|338.21|336.21|338.38|336.38|338.4|336.4|338.19|336.19|23
1726792660000|2024-09-20 00:37:40|338.37|336.37|338.24|336.24|338.38|336.38|338.24|336.24|13
1726792670000|2024-09-20 00:37:50|338.27|336.27|338.24|336.24|338.31|336.31|338.24|336.24|11
1726792680000|2024-09-20 00:38:00|338.27|336.27|338.44|336.44|338.44|336.44|338.27|336.27|10
1726792690000|2024-09-20 00:38:10|338.41|336.41|338.41|336.41|338.41|336.41|338.41|336.41|1
1726792700000|2024-09-20 00:38:20|338.42|336.42|338.42|336.42|338.44|336.44|338.42|336.42|4
1726792710000|2024-09-20 00:38:30|338.43|336.43|338.43|336.43|338.43|336.43|338.42|336.42|3
1726792720000|2024-09-20 00:38:40|338.44|336.44|338.44|336.44|338.44|336.44|338.44|336.44|1
1726792730000|2024-09-20 00:38:50|338.42|336.42|338.37|336.37|338.43|336.43|338.37|336.37|10
1726792740000|2024-09-20 00:39:00|338.36|336.36|338.39|336.39|338.43|336.43|338.36|336.36|8
1726792750000|2024-09-20 00:39:10|338.38|336.38|338.23|336.23|338.39|336.39|338.21|336.21|16
1726792760000|2024-09-20 00:39:20|338.22|336.22|338.38|336.38|338.39|336.39|338.22|336.22|15
1726792770000|2024-09-20 00:39:30|338.44|336.44|338.52|336.52|338.52|336.52|338.44|336.44|20
1726792780000|2024-09-20 00:39:40|338.48|336.48|338.73|336.73|338.73|336.73|338.48|336.48|9
1726792790000|2024-09-20 00:39:50|338.69|336.69|338.78|336.78|338.8|336.8|338.69|336.69|21
1726792800000|2024-09-20 00:40:00|338.79|336.79|338.7|336.7|338.79|336.79|338.67|336.67|13
1726792810000|2024-09-20 00:40:10|338.71|336.71|338.78|336.78|338.83|336.83|338.7|336.7|19
1726792820000|2024-09-20 00:40:20|338.79|336.79|338.89|336.89|338.96|336.96|338.79|336.79|23
1726792830000|2024-09-20 00:40:30|338.9|336.9|338.79|336.79|338.92|336.92|338.78|336.78|22
1726792840000|2024-09-20 00:40:40|338.78|336.78|338.82|336.82|338.82|336.82|338.76|336.76|16
1726792850000|2024-09-20 00:40:50|338.83|336.83|338.8|336.8|338.85|336.85|338.78|336.78|17
1726792860000|2024-09-20 00:41:00|338.81|336.81|338.89|336.89|338.97|336.97|338.81|336.81|14
1726792870000|2024-09-20 00:41:10|338.92|336.92|339|337|339|337|338.92|336.92|7
1726792880000|2024-09-20 00:41:20|338.99|336.99|339.08|337.08|339.08|337.08|338.96|336.96|11
1726792890000|2024-09-20 00:41:30|339.09|337.09|339.09|337.09|339.09|337.09|339.04|337.04|5
1726792900000|2024-09-20 00:41:40|339.06|337.06|339.02|337.02|339.06|337.06|339.01|337.01|7
1726792910000|2024-09-20 00:41:50|339.01|337.01|339.01|337.01|339.02|337.02|339|337|13
1726792920000|2024-09-20 00:42:00|339.03|337.03|338.99|336.99|339.03|337.03|338.94|336.94|13
1726792930000|2024-09-20 00:42:10|339.01|337.01|339.04|337.04|339.04|337.04|339.01|337.01|3
1726792950000|2024-09-20 00:42:30|339.05|337.05|339.07|337.07|339.07|337.07|339.05|337.05|3
1726792960000|2024-09-20 00:42:40|339.08|337.08|339.09|337.09|339.09|337.09|339.04|337.04|5
1726792970000|2024-09-20 00:42:50|339.06|337.06|339.09|337.09|339.09|337.09|339.06|337.06|4
1726792980000|2024-09-20 00:43:00|339.1|337.1|339.1|337.1|339.1|337.1|339.04|337.04|7
1726792990000|2024-09-20 00:43:10|339.07|337.07|339.04|337.04|339.09|337.09|339.04|337.04|6
1726793000000|2024-09-20 00:43:20|339.05|337.05|339.06|337.06|339.06|337.06|339.04|337.04|6
1726793010000|2024-09-20 00:43:30|339.07|337.07|339.08|337.08|339.08|337.08|339.04|337.04|5
1726793020000|2024-09-20 00:43:40|339.05|337.05|339.07|337.07|339.07|337.07|339.05|337.05|3
1726793030000|2024-09-20 00:43:50|339.08|337.08|339.08|337.08|339.08|337.08|339.08|337.08|1
1726793040000|2024-09-20 00:44:00|339.09|337.09|339.1|337.1|339.1|337.1|339.04|337.04|10
1726793050000|2024-09-20 00:44:10|339.11|337.11|339.1|337.1|339.12|337.12|339.07|337.07|9
1726793060000|2024-09-20 00:44:20|339.13|337.13|339.1|337.1|339.13|337.13|339.07|337.07|10
1726793070000|2024-09-20 00:44:30|339.08|337.08|339.09|337.09|339.09|337.09|339.08|337.08|2
1726793080000|2024-09-20 00:44:40|339.1|337.1|339.1|337.1|339.12|337.12|339.09|337.09|5
1726793090000|2024-09-20 00:44:50|339.11|337.11|339.11|337.11|339.11|337.11|339.11|337.11|1
1726793100000|2024-09-20 00:45:00|339.09|337.09|339.08|337.08|339.09|337.09|339.04|337.04|6
1726793110000|2024-09-20 00:45:10|339.05|337.05|339.04|337.04|339.06|337.06|339.04|337.04|3
1726793120000|2024-09-20 00:45:20|339.03|337.03|339.04|337.04|339.04|337.04|339.03|337.03|2
1726793140000|2024-09-20 00:45:40|339.03|337.03|339.04|337.04|339.04|337.04|339.03|337.03|2
1726793160000|2024-09-20 00:46:00|339.08|337.08|339.1|337.1|339.1|337.1|339.04|337.04|12
1726793170000|2024-09-20 00:46:10|339.06|337.06|339.04|337.04|339.07|337.07|339.04|337.04|3
1726793180000|2024-09-20 00:46:20|339.07|337.07|339.04|337.04|339.08|337.08|339.04|337.04|6
1726793190000|2024-09-20 00:46:30|339.11|337.11|339.11|337.11|339.12|337.12|339.04|337.04|8
1726793200000|2024-09-20 00:46:40|339.12|337.12|339.13|337.13|339.13|337.13|339.07|337.07|14
1726793210000|2024-09-20 00:46:50|339.09|337.09|339.06|337.06|339.1|337.1|339.04|337.04|6
1726793220000|2024-09-20 00:47:00|339.07|337.07|339.14|337.14|339.14|337.14|339.04|337.04|13
1726793230000|2024-09-20 00:47:10|339.15|337.15|339.09|337.09|339.15|337.15|339.09|337.09|8
1726793240000|2024-09-20 00:47:20|339.1|337.1|339.27|337.27|339.27|337.27|339.09|337.09|11
1726793250000|2024-09-20 00:47:30|339.28|337.28|339.29|337.29|339.29|337.29|339.28|337.28|2
1726793260000|2024-09-20 00:47:40|339.3|337.3|339.33|337.33|339.33|337.33|339.26|337.26|3
1726793270000|2024-09-20 00:47:50|339.34|337.34|339.35|337.35|339.35|337.35|339.34|337.34|2
1726793280000|2024-09-20 00:48:00|339.32|337.32|339.3|337.3|339.33|337.33|339.28|337.28|11
1726793290000|2024-09-20 00:48:10|339.31|337.31|339.32|337.32|339.32|337.32|339.29|337.29|5
1726793300000|2024-09-20 00:48:20|339.33|337.33|339.37|337.37|339.37|337.37|339.3|337.3|5
1726793310000|2024-09-20 00:48:30|339.36|337.36|339.28|337.28|339.36|337.36|339.26|337.26|9
1726793320000|2024-09-20 00:48:40|339.29|337.29|339.31|337.31|339.31|337.31|339.29|337.29|3
1726793330000|2024-09-20 00:48:50|339.28|337.28|339.3|337.3|339.3|337.3|339.28|337.28|3
1726793340000|2024-09-20 00:49:00|339.31|337.31|339.29|337.29|339.32|337.32|339.26|337.26|6
1726793360000|2024-09-20 00:49:20|339.3|337.3|339.31|337.31|339.31|337.31|339.3|337.3|2
1726793370000|2024-09-20 00:49:30|339.47|337.47|339.61|337.61|339.61|337.61|339.47|337.47|6
1726793380000|2024-09-20 00:49:40|339.62|337.62|339.62|337.62|339.62|337.62|339.61|337.61|7
1726793390000|2024-09-20 00:49:50|339.63|337.63|339.62|337.62|339.63|337.63|339.61|337.61|5
1726793400000|2024-09-20 00:50:00|339.66|337.66|339.66|337.66|339.7|337.7|339.66|337.66|10
1726793410000|2024-09-20 00:50:10|339.64|337.64|339.68|337.68|339.69|337.69|339.62|337.62|18
1726793420000|2024-09-20 00:50:20|339.67|337.67|339.77|337.77|339.77|337.77|339.67|337.67|7
1726793430000|2024-09-20 00:50:30|339.74|337.74|339.69|337.69|339.74|337.74|339.68|337.68|8
1726793440000|2024-09-20 00:50:40|339.68|337.68|339.66|337.66|339.68|337.68|339.66|337.66|2
1726793450000|2024-09-20 00:50:50|339.65|337.65|339.57|337.57|339.65|337.65|339.57|337.57|6
1726793460000|2024-09-20 00:51:00|339.55|337.55|339.44|337.44|339.55|337.55|339.44|337.44|12
1726793470000|2024-09-20 00:51:10|339.38|337.38|339.27|337.27|339.38|337.38|339.27|337.27|10
1726793480000|2024-09-20 00:51:20|339.29|337.29|339.4|337.4|339.41|337.41|339.28|337.28|18
1726793490000|2024-09-20 00:51:30|339.41|337.41|339.37|337.37|339.43|337.43|339.34|337.34|18
1726793500000|2024-09-20 00:51:40|339.35|337.35|339.33|337.33|339.35|337.35|339.26|337.26|10
1726793510000|2024-09-20 00:51:50|339.34|337.34|339.38|337.38|339.41|337.41|339.34|337.34|17
1726793520000|2024-09-20 00:52:00|339.34|337.34|339.23|337.23|339.34|337.34|339.15|337.15|23
1726793530000|2024-09-20 00:52:10|339.21|337.21|339.09|337.09|339.21|337.21|339.09|337.09|14
1726793540000|2024-09-20 00:52:20|339.1|337.1|339.09|337.09|339.12|337.12|339.09|337.09|5
1726793550000|2024-09-20 00:52:30|339.11|337.11|339.1|337.1|339.13|337.13|339.1|337.1|4
1726793560000|2024-09-20 00:52:40|339.09|337.09|339.1|337.1|339.11|337.11|339.09|337.09|3
1726793570000|2024-09-20 00:52:50|339.09|337.09|339.09|337.09|339.09|337.09|339.09|337.09|1
1726793580000|2024-09-20 00:53:00|339.14|337.14|339.24|337.24|339.24|337.24|339.13|337.13|9
1726793590000|2024-09-20 00:53:10|339.2|337.2|339.2|337.2|339.21|337.21|339.15|337.15|25
1726793600000|2024-09-20 00:53:20|339.19|337.19|339.14|337.14|339.24|337.24|339.14|337.14|13
1726793610000|2024-09-20 00:53:30|339.13|337.13|339.16|337.16|339.2|337.2|339.11|337.11|14
1726793620000|2024-09-20 00:53:40|339.17|337.17|339.18|337.18|339.2|337.2|339.17|337.17|14
1726793630000|2024-09-20 00:53:50|339.2|337.2|339.13|337.13|339.21|337.21|339.13|337.13|15
1726793640000|2024-09-20 00:54:00|339.14|337.14|339.16|337.16|339.17|337.17|339.1|337.1|9
1726793650000|2024-09-20 00:54:10|339.14|337.14|339.09|337.09|339.14|337.14|339.09|337.09|5
1726793660000|2024-09-20 00:54:20|339.12|337.12|339.13|337.13|339.13|337.13|339.1|337.1|3
1726793670000|2024-09-20 00:54:30|339.12|337.12|339.14|337.14|339.14|337.14|339.1|337.1|8
1726793680000|2024-09-20 00:54:40|339.22|337.22|339.27|337.27|339.31|337.31|339.22|337.22|19
1726793690000|2024-09-20 00:54:50|339.25|337.25|339.2|337.2|339.26|337.26|339.18|337.18|13
1726793700000|2024-09-20 00:55:00|339.18|337.18|339.2|337.2|339.21|337.21|339.15|337.15|13
1726793710000|2024-09-20 00:55:10|339.21|337.21|339.18|337.18|339.21|337.21|339.16|337.16|8
1726793720000|2024-09-20 00:55:20|339.21|337.21|339.19|337.19|339.22|337.22|339.18|337.18|7
1726793730000|2024-09-20 00:55:30|339.23|337.23|339.2|337.2|339.24|337.24|339.2|337.2|8
1726793740000|2024-09-20 00:55:40|339.19|337.19|339.26|337.26|339.26|337.26|339.18|337.18|4
1726793750000|2024-09-20 00:55:50|339.3|337.3|339.3|337.3|339.31|337.31|339.27|337.27|11
1726793760000|2024-09-20 00:56:00|339.31|337.31|339.18|337.18|339.31|337.31|339.18|337.18|14
1726793770000|2024-09-20 00:56:10|339.15|337.15|339.12|337.12|339.15|337.15|339.12|337.12|3
1726793780000|2024-09-20 00:56:20|339.11|337.11|339.06|337.06|339.16|337.16|339.06|337.06|5
1726793790000|2024-09-20 00:56:30|339.09|337.09|339.09|337.09|339.09|337.09|339.09|337.09|1
1726793800000|2024-09-20 00:56:40|339.06|337.06|338.99|336.99|339.06|337.06|338.99|336.99|2
1726793810000|2024-09-20 00:56:50|338.97|336.97|338.97|336.97|338.97|336.97|338.97|336.97|1
1726793820000|2024-09-20 00:57:00|338.95|336.95|338.66|336.66|338.95|336.95|338.66|336.66|8
1726793830000|2024-09-20 00:57:10|338.65|336.65|338.65|336.65|338.68|336.68|338.65|336.65|9
1726793890000|2024-09-20 00:58:10|338.61|336.61|338.59|336.59|338.61|336.61|338.57|336.57|6
1726793900000|2024-09-20 00:58:20|338.56|336.56|338.5|336.5|338.58|336.58|338.5|336.5|5
1726793910000|2024-09-20 00:58:30|338.49|336.49|338.37|336.37|338.49|336.49|338.36|336.36|15
1726793920000|2024-09-20 00:58:40|338.36|336.36|338.39|336.39|338.43|336.43|338.36|336.36|5
1726793930000|2024-09-20 00:58:50|338.45|336.45|338.44|336.44|338.45|336.45|338.44|336.44|2
1726793940000|2024-09-20 00:59:00|338.48|336.48|338.44|336.44|338.48|336.48|338.44|336.44|2
1726793950000|2024-09-20 00:59:10|338.43|336.43|338.45|336.45|338.46|336.46|338.43|336.43|3
1726793960000|2024-09-20 00:59:20|338.44|336.44|338.47|336.47|338.49|336.49|338.43|336.43|7
1726793970000|2024-09-20 00:59:30|338.46|336.46|338.53|336.53|338.58|336.58|338.46|336.46|13
1726793980000|2024-09-20 00:59:40|338.54|336.54|338.47|336.47|338.55|336.55|338.47|336.47|13
1726793990000|2024-09-20 00:59:50|338.44|336.44|338.55|336.55|338.58|336.58|338.44|336.44|17
1726794000000|2024-09-20 01:00:00|338.53|336.53|338.59|336.59|338.59|336.59|338.48|336.48|20
1726794010000|2024-09-20 01:00:10|338.65|336.65|338.5|336.5|338.72|336.72|338.49|336.49|15
1726794020000|2024-09-20 01:00:20|338.53|336.53|338.6|336.6|338.6|336.6|338.47|336.47|19
1726794030000|2024-09-20 01:00:30|338.59|336.59|338.67|336.67|338.77|336.77|338.57|336.57|21
1726794040000|2024-09-20 01:00:40|338.62|336.62|338.63|336.63|338.65|336.65|338.57|336.57|9
1726794050000|2024-09-20 01:00:50|338.64|336.64|338.7|336.7|338.7|336.7|338.64|336.64|13
1726794060000|2024-09-20 01:01:00|338.68|336.68|338.77|336.77|338.78|336.78|338.65|336.65|19
1726794070000|2024-09-20 01:01:10|338.76|336.76|338.78|336.78|338.78|336.78|338.65|336.65|12
1726794080000|2024-09-20 01:01:20|338.77|336.77|338.78|336.78|338.8|336.8|338.77|336.77|12
1726794090000|2024-09-20 01:01:30|338.76|336.76|338.67|336.67|338.8|336.8|338.67|336.67|15
1726794100000|2024-09-20 01:01:40|338.66|336.66|338.47|336.47|338.66|336.66|338.47|336.47|13
1726794110000|2024-09-20 01:01:50|338.51|336.51|338.48|336.48|338.51|336.51|338.46|336.46|15
1726794120000|2024-09-20 01:02:00|338.47|336.47|338.56|336.56|338.61|336.61|338.45|336.45|18
1726794130000|2024-09-20 01:02:10|338.55|336.55|338.32|336.32|338.56|336.56|338.32|336.32|15
1726794140000|2024-09-20 01:02:20|338.31|336.31|338.29|336.29|338.32|336.32|338.29|336.29|7
1726794150000|2024-09-20 01:02:30|338.3|336.3|338.26|336.26|338.3|336.3|338.26|336.26|7
1726794160000|2024-09-20 01:02:40|338.27|336.27|338.24|336.24|338.31|336.31|338.24|336.24|8
1726794170000|2024-09-20 01:02:50|338.25|336.25|338.12|336.12|338.25|336.25|338.12|336.12|9
1726794180000|2024-09-20 01:03:00|338.11|336.11|338.13|336.13|338.17|336.17|338.07|336.07|27
1726794190000|2024-09-20 01:03:10|338.16|336.16|338.06|336.06|338.16|336.16|338.03|336.03|21
1726794200000|2024-09-20 01:03:20|338.08|336.08|338.04|336.04|338.1|336.1|338.03|336.03|16
1726794210000|2024-09-20 01:03:30|338.03|336.03|338.01|336.01|338.04|336.04|338.01|336.01|8
1726794220000|2024-09-20 01:03:40|338.1|336.1|338.2|336.2|338.22|336.22|338.1|336.1|16
1726794230000|2024-09-20 01:03:50|338.19|336.19|338.01|336.01|338.19|336.19|338.01|336.01|12
1726794310000|2024-09-20 01:05:10|337.94|335.94|337.39|335.39|337.94|335.94|337.34|335.34|10
1726794320000|2024-09-20 01:05:20|337.42|335.42|337.65|335.65|337.67|335.67|337.4|335.4|17
1726794330000|2024-09-20 01:05:30|337.67|335.67|337.49|335.49|337.7|335.7|337.48|335.48|19
1726794340000|2024-09-20 01:05:40|337.48|335.48|337.28|335.28|337.48|335.48|337.28|335.28|19
1726794370000|2024-09-20 01:06:10|337.23|335.23|337.18|335.18|337.23|335.23|337.18|335.18|2
1726794410000|2024-09-20 01:06:50|337.15|335.15|337.13|335.13|337.15|335.15|337.13|335.13|2
1726794420000|2024-09-20 01:07:00|337.16|335.16|336.8|334.8|337.18|335.18|336.74|334.74|19
1726794430000|2024-09-20 01:07:10|336.82|334.82|336.93|334.93|336.97|334.97|336.82|334.82|22
1726794440000|2024-09-20 01:07:20|336.9|334.9|336.85|334.85|336.93|334.93|336.82|334.82|24
1726794450000|2024-09-20 01:07:30|336.88|334.88|336.91|334.91|336.93|334.93|336.79|334.79|22
1726794460000|2024-09-20 01:07:40|336.93|334.93|337.04|335.04|337.06|335.06|336.89|334.89|15
1726794470000|2024-09-20 01:07:50|337.03|335.03|336.82|334.82|337.03|335.03|336.82|334.82|20
1726794480000|2024-09-20 01:08:00|336.78|334.78|336.91|334.91|336.94|334.94|336.78|334.78|20
1726794490000|2024-09-20 01:08:10|336.9|334.9|336.8|334.8|336.9|334.9|336.79|334.79|23
1726794500000|2024-09-20 01:08:20|336.79|334.79|336.69|334.69|336.79|334.79|336.68|334.68|24
1726794510000|2024-09-20 01:08:30|336.71|334.71|336.7|334.7|336.71|334.71|336.66|334.66|14
1726794520000|2024-09-20 01:08:40|336.69|334.69|336.64|334.64|336.71|334.71|336.64|334.64|16
1726794530000|2024-09-20 01:08:50|336.68|334.68|336.64|334.64|336.68|334.68|336.57|334.57|17
1726794540000|2024-09-20 01:09:00|336.62|334.62|336.6|334.6|336.69|334.69|336.56|334.56|21
1726794550000|2024-09-20 01:09:10|336.59|334.59|336.61|334.61|336.62|334.62|336.57|334.57|14
1726794560000|2024-09-20 01:09:20|336.62|334.62|336.62|334.62|336.71|334.71|336.61|334.61|21
1726794570000|2024-09-20 01:09:30|336.61|334.61|336.6|334.6|336.63|334.63|336.44|334.44|15
1726794580000|2024-09-20 01:09:40|336.62|334.62|336.78|334.78|336.87|334.87|336.62|334.62|27
1726794590000|2024-09-20 01:09:50|336.77|334.77|336.79|334.79|336.82|334.82|336.73|334.73|15
1726794600000|2024-09-20 01:10:00|336.78|334.78|336.46|334.46|336.8|334.8|336.37|334.37|30
1726794610000|2024-09-20 01:10:10|336.49|334.49|336.55|334.55|336.58|334.58|336.49|334.49|20
1726794620000|2024-09-20 01:10:20|336.56|334.56|336.38|334.38|336.56|334.56|336.38|334.38|19
1726794630000|2024-09-20 01:10:30|336.37|334.37|336.3|334.3|336.4|334.4|336.17|334.17|19
1726794640000|2024-09-20 01:10:40|336.29|334.29|336.31|334.31|336.39|334.39|336.28|334.28|22
1726794650000|2024-09-20 01:10:50|336.3|334.3|336.31|334.31|336.32|334.32|336.26|334.26|21
1726794660000|2024-09-20 01:11:00|336.29|334.29|336.39|334.39|336.42|334.42|336.23|334.23|26
1726794670000|2024-09-20 01:11:10|336.38|334.38|336.25|334.25|336.44|334.44|336.25|334.25|22
1726794680000|2024-09-20 01:11:20|336.26|334.26|336.17|334.17|336.26|334.26|336.17|334.17|8
1726794700000|2024-09-20 01:11:40|336.23|334.23|336.38|334.38|336.38|334.38|336.23|334.23|7
1726794710000|2024-09-20 01:11:50|336.37|334.37|336.58|334.58|336.63|334.63|336.37|334.37|26
1726794720000|2024-09-20 01:12:00|336.51|334.51|336.86|334.86|336.86|334.86|336.51|334.51|25
1726794730000|2024-09-20 01:12:10|336.87|334.87|336.93|334.93|336.93|334.93|336.84|334.84|21
1726794740000|2024-09-20 01:12:20|336.92|334.92|336.91|334.91|336.93|334.93|336.9|334.9|18
1726794750000|2024-09-20 01:12:30|336.93|334.93|337|335|337.04|335.04|336.93|334.93|22
1726794760000|2024-09-20 01:12:40|337.01|335.01|336.96|334.96|337.05|335.05|336.92|334.92|24
1726794770000|2024-09-20 01:12:50|336.94|334.94|337.04|335.04|337.04|335.04|336.93|334.93|11
1726794780000|2024-09-20 01:13:00|337.07|335.07|337.19|335.19|337.19|335.19|337.07|335.07|4
1726794790000|2024-09-20 01:13:10|337.16|335.16|336.97|334.97|337.16|335.16|336.97|334.97|24
1726794800000|2024-09-20 01:13:20|336.98|334.98|336.97|334.97|337|335|336.95|334.95|7
1726794810000|2024-09-20 01:13:30|336.96|334.96|336.99|334.99|336.99|334.99|336.93|334.93|11
1726794820000|2024-09-20 01:13:40|336.95|334.95|336.81|334.81|336.95|334.95|336.81|334.81|8
1726794830000|2024-09-20 01:13:50|336.8|334.8|336.58|334.58|336.8|334.8|336.54|334.54|22
1726794840000|2024-09-20 01:14:00|336.57|334.57|336.41|334.41|336.62|334.62|336.37|334.37|26
1726794850000|2024-09-20 01:14:10|336.43|334.43|336.41|334.41|336.44|334.44|336.36|334.36|17
1726794860000|2024-09-20 01:14:20|336.4|334.4|336.48|334.48|336.48|334.48|336.36|334.36|20
1726794870000|2024-09-20 01:14:30|336.45|334.45|336.42|334.42|336.47|334.47|336.4|334.4|13
1726794880000|2024-09-20 01:14:40|336.43|334.43|336.46|334.46|336.53|334.53|336.43|334.43|10
1726794890000|2024-09-20 01:14:50|336.45|334.45|336.46|334.46|336.47|334.47|336.44|334.44|12
1726794900000|2024-09-20 01:15:00|336.45|334.45|336.37|334.37|336.45|334.45|336.36|334.36|22
1726794910000|2024-09-20 01:15:10|336.39|334.39|336.41|334.41|336.51|334.51|336.36|334.36|21
1726794920000|2024-09-20 01:15:20|336.4|334.4|336.38|334.38|336.45|334.45|336.32|334.32|25
1726794930000|2024-09-20 01:15:30|336.39|334.39|336.64|334.64|336.66|334.66|336.39|334.39|16
1726794940000|2024-09-20 01:15:40|336.65|334.65|336.81|334.81|336.85|334.85|336.65|334.65|22
1726794950000|2024-09-20 01:15:50|336.78|334.78|336.93|334.93|336.93|334.93|336.78|334.78|25
1726794960000|2024-09-20 01:16:00|336.98|334.98|336.85|334.85|336.99|334.99|336.85|334.85|22
1726794970000|2024-09-20 01:16:10|336.84|334.84|336.76|334.76|336.86|334.86|336.75|334.75|20
1726794980000|2024-09-20 01:16:20|336.79|334.79|336.74|334.74|336.81|334.81|336.7|334.7|18
1726794990000|2024-09-20 01:16:30|336.79|334.79|337|335|337|335|336.79|334.79|18
1726795000000|2024-09-20 01:16:40|336.99|334.99|336.9|334.9|337|335|336.89|334.89|19
1726795010000|2024-09-20 01:16:50|336.89|334.89|336.76|334.76|336.9|334.9|336.76|334.76|21
1726795020000|2024-09-20 01:17:00|336.77|334.77|336.84|334.84|336.85|334.85|336.76|334.76|22
1726795030000|2024-09-20 01:17:10|336.82|334.82|336.87|334.87|336.89|334.89|336.82|334.82|8
1726795040000|2024-09-20 01:17:20|336.89|334.89|337.06|335.06|337.11|335.11|336.89|334.89|20
1726795050000|2024-09-20 01:17:30|337.05|335.05|337.11|335.11|337.12|335.12|337.05|335.05|14
1726795060000|2024-09-20 01:17:40|337.15|335.15|337.18|335.18|337.19|335.19|337.15|335.15|4
1726795070000|2024-09-20 01:17:50|337.19|335.19|337.19|335.19|337.19|335.19|337.17|335.17|11
1726795080000|2024-09-20 01:18:00|337.2|335.2|337.2|335.2|337.21|335.21|337.19|335.19|4
1726795090000|2024-09-20 01:18:10|337.19|335.19|337.21|335.21|337.22|335.22|337.19|335.19|8
1726795100000|2024-09-20 01:18:20|337.19|335.19|337.19|335.19|337.22|335.22|337.19|335.19|7
1726795110000|2024-09-20 01:18:30|337.15|335.15|337.18|335.18|337.18|335.18|337.15|335.15|5
1726795120000|2024-09-20 01:18:40|337.19|335.19|337.15|335.15|337.2|335.2|337.14|335.14|6
1726795130000|2024-09-20 01:18:50|337.18|335.18|337.18|335.18|337.18|335.18|337.13|335.13|11
1726795140000|2024-09-20 01:19:00|337.19|335.19|337.19|335.19|337.22|335.22|337.19|335.19|5
1726795150000|2024-09-20 01:19:10|337.22|335.22|337.28|335.28|337.28|335.28|337.19|335.19|11
1726795160000|2024-09-20 01:19:20|337.31|335.31|337.31|335.31|337.35|335.35|337.26|335.26|14
1726795170000|2024-09-20 01:19:30|337.3|335.3|337.31|335.31|337.31|335.31|337.26|335.26|7
1726795180000|2024-09-20 01:19:40|337.32|335.32|337.13|335.13|337.32|335.32|337.13|335.13|13
1726795190000|2024-09-20 01:19:50|337.11|335.11|337.03|335.03|337.16|335.16|337.03|335.03|16
1726795200000|2024-09-20 01:20:00|337.07|335.07|337.26|335.26|337.26|335.26|337.04|335.04|12
1726795210000|2024-09-20 01:20:10|337.25|335.25|337.18|335.18|337.25|335.25|337.18|335.18|3
1726795220000|2024-09-20 01:20:20|337.15|335.15|337.05|335.05|337.15|335.15|337.03|335.03|22
1726795230000|2024-09-20 01:20:30|337.03|335.03|336.84|334.84|337.07|335.07|336.84|334.84|25
1726795240000|2024-09-20 01:20:40|336.81|334.81|336.76|334.76|336.81|334.81|336.72|334.72|25
1726795250000|2024-09-20 01:20:50|336.75|334.75|336.8|334.8|336.8|334.8|336.72|334.72|10
1726795260000|2024-09-20 01:21:00|336.81|334.81|336.98|334.98|336.99|334.99|336.81|334.81|11
1726795270000|2024-09-20 01:21:10|336.99|334.99|337.09|335.09|337.09|335.09|336.98|334.98|7
1726795280000|2024-09-20 01:21:20|337.05|335.05|337.09|335.09|337.09|335.09|337.03|335.03|10
1726795290000|2024-09-20 01:21:30|337.06|335.06|337.08|335.08|337.1|335.1|337.04|335.04|21
1726795300000|2024-09-20 01:21:40|337.09|335.09|337.05|335.05|337.09|335.09|337.04|335.04|6
1726795320000|2024-09-20 01:22:00|337.06|335.06|337.06|335.06|337.07|335.07|337.05|335.05|4
1726795330000|2024-09-20 01:22:10|337.07|335.07|336.87|334.87|337.07|335.07|336.84|334.84|21
1726795340000|2024-09-20 01:22:20|336.88|334.88|336.87|334.87|336.89|334.89|336.8|334.8|17
1726795350000|2024-09-20 01:22:30|336.85|334.85|336.82|334.82|336.91|334.91|336.82|334.82|19
1726795360000|2024-09-20 01:22:40|336.81|334.81|336.8|334.8|336.85|334.85|336.78|334.78|19
1726795370000|2024-09-20 01:22:50|336.81|334.81|336.85|334.85|336.89|334.89|336.81|334.81|15
1726795380000|2024-09-20 01:23:00|336.86|334.86|336.54|334.54|336.87|334.87|336.53|334.53|20
1726795390000|2024-09-20 01:23:10|336.55|334.55|336.75|334.75|336.76|334.76|336.54|334.54|14
1726795400000|2024-09-20 01:23:20|336.81|334.81|336.87|334.87|336.87|334.87|336.81|334.81|13
1726795410000|2024-09-20 01:23:30|336.86|334.86|336.87|334.87|336.87|334.87|336.86|334.86|2
1726795420000|2024-09-20 01:23:40|336.89|334.89|336.88|334.88|336.89|334.89|336.88|334.88|2
1726795430000|2024-09-20 01:23:50|336.86|334.86|336.82|334.82|336.86|334.86|336.82|334.82|3
1726795440000|2024-09-20 01:24:00|336.77|334.77|336.68|334.68|336.77|334.77|336.64|334.64|25
1726795450000|2024-09-20 01:24:10|336.66|334.66|336.64|334.64|336.68|334.68|336.63|334.63|20
1726795460000|2024-09-20 01:24:20|336.65|334.65|336.75|334.75|336.76|334.76|336.65|334.65|19
1726795470000|2024-09-20 01:24:30|336.74|334.74|336.75|334.75|336.77|334.77|336.72|334.72|22
1726795480000|2024-09-20 01:24:40|336.77|334.77|336.75|334.75|336.79|334.79|336.74|334.74|18
1726795490000|2024-09-20 01:24:50|336.64|334.64|336.64|334.64|336.66|334.66|336.57|334.57|13
1726795500000|2024-09-20 01:25:00|336.62|334.62|336.68|334.68|336.68|334.68|336.52|334.52|20
1726795510000|2024-09-20 01:25:10|336.66|334.66|336.53|334.53|336.74|334.74|336.53|334.53|28
1726795520000|2024-09-20 01:25:20|336.5|334.5|336.66|334.66|336.66|334.66|336.49|334.49|21
1726795530000|2024-09-20 01:25:30|336.68|334.68|336.67|334.67|336.69|334.69|336.59|334.59|18
1726795540000|2024-09-20 01:25:40|336.66|334.66|336.71|334.71|336.71|334.71|336.58|334.58|25
1726795550000|2024-09-20 01:25:50|336.73|334.73|336.88|334.88|336.88|334.88|336.73|334.73|13
1726795560000|2024-09-20 01:26:00|336.89|334.89|336.92|334.92|336.92|334.92|336.88|334.88|8
1726795570000|2024-09-20 01:26:10|336.93|334.93|336.96|334.96|336.99|334.99|336.89|334.89|8
1726795580000|2024-09-20 01:26:20|336.97|334.97|337.16|335.16|337.16|335.16|336.97|334.97|10
1726795590000|2024-09-20 01:26:30|337.13|335.13|337.07|335.07|337.16|335.16|337.06|335.06|11
1726795600000|2024-09-20 01:26:40|337.06|335.06|337.09|335.09|337.13|335.13|337.03|335.03|14
1726795610000|2024-09-20 01:26:50|337.06|335.06|336.98|334.98|337.12|335.12|336.93|334.93|17
1726795620000|2024-09-20 01:27:00|337|335|337.11|335.11|337.11|335.11|337|335|5
1726795630000|2024-09-20 01:27:10|337.15|335.15|337.02|335.02|337.15|335.15|336.94|334.94|21
1726795640000|2024-09-20 01:27:20|337.01|335.01|337.23|335.23|337.23|335.23|336.99|334.99|27
1726795650000|2024-09-20 01:27:30|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|1
1726795680000|2024-09-20 01:28:00|337.23|335.23|337.24|335.24|337.27|335.27|337.23|335.23|6
1726795690000|2024-09-20 01:28:10|337.25|335.25|337.24|335.24|337.27|335.27|337.24|335.24|5
1726795700000|2024-09-20 01:28:20|337.23|335.23|337.24|335.24|337.25|335.25|337.23|335.23|6
1726795710000|2024-09-20 01:28:30|337.23|335.23|337.23|335.23|337.27|335.27|337.23|335.23|7
1726795720000|2024-09-20 01:28:40|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|1
1726795730000|2024-09-20 01:28:50|337.22|335.22|337.21|335.21|337.23|335.23|337.21|335.21|8
1726795740000|2024-09-20 01:29:00|337.22|335.22|337.24|335.24|337.28|335.28|337.22|335.22|7
1726795760000|2024-09-20 01:29:20|337.21|335.21|337.06|335.06|337.21|335.21|337.05|335.05|7
1726795770000|2024-09-20 01:29:30|337.04|335.04|337.09|335.09|337.09|335.09|337.01|335.01|10
1726795800000|2024-09-20 01:30:00|337.13|335.13|337.18|335.18|337.19|335.19|337.13|335.13|21
1726795810000|2024-09-20 01:30:10|337.22|335.22|337.22|335.22|337.23|335.23|337.21|335.21|9
1726795820000|2024-09-20 01:30:20|337.21|335.21|337.26|335.26|337.26|335.26|337.21|335.21|7
1726795830000|2024-09-20 01:30:30|337.27|335.27|337.32|335.32|337.32|335.32|337.24|335.24|11
1726795840000|2024-09-20 01:30:40|337.33|335.33|337.51|335.51|337.51|335.51|337.33|335.33|7
1726795850000|2024-09-20 01:30:50|337.53|335.53|337.59|335.59|337.59|335.59|337.53|335.53|12
1726795860000|2024-09-20 01:31:00|337.58|335.58|337.55|335.55|337.6|335.6|337.55|335.55|10
1726795870000|2024-09-20 01:31:10|337.52|335.52|337.44|335.44|337.52|335.52|337.41|335.41|11
1726795880000|2024-09-20 01:31:20|337.46|335.46|337.59|335.59|337.59|335.59|337.46|335.46|12
1726795890000|2024-09-20 01:31:30|337.57|335.57|337.42|335.42|337.57|335.57|337.42|335.42|14
1726795900000|2024-09-20 01:31:40|337.43|335.43|337.42|335.42|337.44|335.44|337.38|335.38|7
1726795910000|2024-09-20 01:31:50|337.37|335.37|337.41|335.41|337.42|335.42|337.35|335.35|17
1726795920000|2024-09-20 01:32:00|337.4|335.4|337.4|335.4|337.41|335.41|337.33|335.33|11
1726795930000|2024-09-20 01:32:10|337.39|335.39|337.45|335.45|337.46|335.46|337.34|335.34|16
1726795940000|2024-09-20 01:32:20|337.46|335.46|337.58|335.58|337.64|335.64|337.46|335.46|19
1726795950000|2024-09-20 01:32:30|337.59|335.59|337.67|335.67|337.67|335.67|337.57|335.57|17
1726795960000|2024-09-20 01:32:40|337.68|335.68|337.7|335.7|337.7|335.7|337.66|335.66|7
1726795970000|2024-09-20 01:32:50|337.71|335.71|337.72|335.72|337.74|335.74|337.7|335.7|7
1726795980000|2024-09-20 01:33:00|337.73|335.73|337.76|335.76|337.76|335.76|337.7|335.7|8
1726795990000|2024-09-20 01:33:10|337.77|335.77|337.77|335.77|337.8|335.8|337.76|335.76|8
1726796000000|2024-09-20 01:33:20|337.78|335.78|337.78|335.78|337.79|335.79|337.7|335.7|9
1726796010000|2024-09-20 01:33:30|337.82|335.82|337.89|335.89|337.92|335.92|337.82|335.82|7
1726796020000|2024-09-20 01:33:40|337.86|335.86|337.88|335.88|337.9|335.9|337.86|335.86|15
1726796030000|2024-09-20 01:33:50|337.91|335.91|337.98|335.98|338.02|336.02|337.91|335.91|7
1726796040000|2024-09-20 01:34:00|337.99|335.99|338.01|336.01|338.01|336.01|337.99|335.99|2
1726796050000|2024-09-20 01:34:10|337.98|335.98|338|336|338|336|337.98|335.98|3
1726796060000|2024-09-20 01:34:20|338.02|336.02|337.99|335.99|338.08|336.08|337.99|335.99|8
1726796070000|2024-09-20 01:34:30|338.02|336.02|338.01|336.01|338.02|336.02|337.98|335.98|6
1726796080000|2024-09-20 01:34:40|337.99|335.99|337.94|335.94|337.99|335.99|337.93|335.93|6
1726796090000|2024-09-20 01:34:50|337.95|335.95|337.93|335.93|337.96|335.96|337.92|335.92|5
1726796100000|2024-09-20 01:35:00|337.94|335.94|337.98|335.98|338.02|336.02|337.94|335.94|13
1726796110000|2024-09-20 01:35:10|338|336|338.01|336.01|338.05|336.05|337.98|335.98|8
1726796120000|2024-09-20 01:35:20|338.02|336.02|338.05|336.05|338.05|336.05|338|336|8
1726796130000|2024-09-20 01:35:30|338.02|336.02|338.01|336.01|338.04|336.04|338|336|10
1726796140000|2024-09-20 01:35:40|338.02|336.02|338.05|336.05|338.05|336.05|338.02|336.02|4
1726796150000|2024-09-20 01:35:50|338.02|336.02|338.02|336.02|338.03|336.03|338|336|5
1726796160000|2024-09-20 01:36:00|338|336|338.02|336.02|338.04|336.04|338|336|5
1726796170000|2024-09-20 01:36:10|338.01|336.01|337.95|335.95|338.01|336.01|337.94|335.94|4
1726796180000|2024-09-20 01:36:20|337.94|335.94|337.79|335.79|337.94|335.94|337.77|335.77|15
1726796190000|2024-09-20 01:36:30|337.81|335.81|337.82|335.82|337.85|335.85|337.8|335.8|9
1726796200000|2024-09-20 01:36:40|337.8|335.8|337.69|335.69|337.8|335.8|337.67|335.67|15
1726796210000|2024-09-20 01:36:50|337.72|335.72|337.68|335.68|337.72|335.72|337.67|335.67|14
1726796220000|2024-09-20 01:37:00|337.66|335.66|337.67|335.67|337.69|335.69|337.63|335.63|8
1726796230000|2024-09-20 01:37:10|337.66|335.66|337.71|335.71|337.81|335.81|337.66|335.66|17
1726796240000|2024-09-20 01:37:20|337.7|335.7|337.71|335.71|337.74|335.74|337.7|335.7|10
1726796250000|2024-09-20 01:37:30|337.7|335.7|337.72|335.72|337.72|335.72|337.69|335.69|11
1726796260000|2024-09-20 01:37:40|337.73|335.73|337.62|335.62|337.73|335.73|337.6|335.6|10
1726796270000|2024-09-20 01:37:50|337.6|335.6|337.57|335.57|337.6|335.6|337.57|335.57|9
1726796280000|2024-09-20 01:38:00|337.61|335.61|337.64|335.64|337.68|335.68|337.61|335.61|15
1726796290000|2024-09-20 01:38:10|337.66|335.66|337.66|335.66|337.71|335.71|337.66|335.66|9
1726796300000|2024-09-20 01:38:20|337.63|335.63|337.63|335.63|337.65|335.65|337.59|335.59|16
1726796310000|2024-09-20 01:38:30|337.67|335.67|337.76|335.76|337.77|335.77|337.67|335.67|12
1726796320000|2024-09-20 01:38:40|337.75|335.75|337.73|335.73|337.79|335.79|337.73|335.73|20
1726796330000|2024-09-20 01:38:50|337.72|335.72|337.75|335.75|337.75|335.75|337.66|335.66|10
1726796340000|2024-09-20 01:39:00|337.76|335.76|337.74|335.74|337.77|335.77|337.73|335.73|15
1726796350000|2024-09-20 01:39:10|337.73|335.73|337.7|335.7|337.73|335.73|337.7|335.7|3
1726796360000|2024-09-20 01:39:20|337.69|335.69|337.74|335.74|337.74|335.74|337.67|335.67|17
1726796370000|2024-09-20 01:39:30|337.72|335.72|337.61|335.61|337.73|335.73|337.58|335.58|15
1726796380000|2024-09-20 01:39:40|337.6|335.6|337.58|335.58|337.61|335.61|337.58|335.58|5
1726796390000|2024-09-20 01:39:50|337.55|335.55|337.55|335.55|337.55|335.55|337.55|335.55|1
1726796400000|2024-09-20 01:40:00|337.57|335.57|337.58|335.58|337.62|335.62|337.56|335.56|16
1726796410000|2024-09-20 01:40:10|337.56|335.56|337.49|335.49|337.56|335.56|337.44|335.44|18
1726796420000|2024-09-20 01:40:20|337.5|335.5|337.58|335.58|337.62|335.62|337.5|335.5|20
1726796430000|2024-09-20 01:40:30|337.6|335.6|337.6|335.6|337.62|335.62|337.59|335.59|12
1726796440000|2024-09-20 01:40:40|337.58|335.58|337.55|335.55|337.6|335.6|337.55|335.55|6
1726796450000|2024-09-20 01:40:50|337.51|335.51|337.5|335.5|337.54|335.54|337.49|335.49|7
1726796460000|2024-09-20 01:41:00|337.49|335.49|337.55|335.55|337.58|335.58|337.49|335.49|16
1726796470000|2024-09-20 01:41:10|337.56|335.56|337.68|335.68|337.72|335.72|337.56|335.56|9
1726796480000|2024-09-20 01:41:20|337.7|335.7|337.71|335.71|337.72|335.72|337.7|335.7|8
1726796490000|2024-09-20 01:41:30|337.7|335.7|337.84|335.84|337.84|335.84|337.7|335.7|5
1726796500000|2024-09-20 01:41:40|337.82|335.82|337.81|335.81|337.83|335.83|337.8|335.8|9
1726796510000|2024-09-20 01:41:50|337.82|335.82|337.83|335.83|337.83|335.83|337.79|335.79|6
1726796520000|2024-09-20 01:42:00|337.84|335.84|337.86|335.86|337.86|335.86|337.84|335.84|3
1726796530000|2024-09-20 01:42:10|337.84|335.84|337.83|335.83|337.84|335.84|337.83|335.83|4
1726796540000|2024-09-20 01:42:20|337.82|335.82|337.87|335.87|337.87|335.87|337.82|335.82|4
1726796550000|2024-09-20 01:42:30|337.84|335.84|337.84|335.84|337.85|335.85|337.84|335.84|3
1726796560000|2024-09-20 01:42:40|337.86|335.86|337.84|335.84|337.86|335.86|337.84|335.84|2
1726796580000|2024-09-20 01:43:00|337.87|335.87|337.94|335.94|337.95|335.95|337.87|335.87|11
1726796590000|2024-09-20 01:43:10|337.96|335.96|337.98|335.98|337.98|335.98|337.96|335.96|2
1726796600000|2024-09-20 01:43:20|337.99|335.99|337.99|335.99|337.99|335.99|337.99|335.99|1
1726796610000|2024-09-20 01:43:30|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|1
1726796620000|2024-09-20 01:43:40|337.96|335.96|337.9|335.9|337.96|335.96|337.85|335.85|7
1726796630000|2024-09-20 01:43:50|337.92|335.92|337.91|335.91|337.94|335.94|337.91|335.91|4
1726796640000|2024-09-20 01:44:00|337.9|335.9|337.87|335.87|337.9|335.9|337.84|335.84|6
1726796650000|2024-09-20 01:44:10|337.88|335.88|337.93|335.93|337.95|335.95|337.88|335.88|14
1726796660000|2024-09-20 01:44:20|337.95|335.95|337.98|335.98|337.98|335.98|337.93|335.93|10
1726796670000|2024-09-20 01:44:30|337.97|335.97|337.98|335.98|337.98|335.98|337.97|335.97|2
1726796680000|2024-09-20 01:44:40|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|1
1726796690000|2024-09-20 01:44:50|337.98|335.98|337.98|335.98|337.98|335.98|337.98|335.98|1
1726796700000|2024-09-20 01:45:00|337.99|335.99|337.98|335.98|338|336|337.98|335.98|3
1726796710000|2024-09-20 01:45:10|338.03|336.03|337.99|335.99|338.04|336.04|337.98|335.98|10
1726796720000|2024-09-20 01:45:20|338.03|336.03|338.01|336.01|338.06|336.06|338|336|11
1726796730000|2024-09-20 01:45:30|338.03|336.03|338.04|336.04|338.04|336.04|338.03|336.03|2
1726796750000|2024-09-20 01:45:50|338.01|336.01|338|336|338.03|336.03|338|336|4
1726796760000|2024-09-20 01:46:00|338.01|336.01|338.05|336.05|338.05|336.05|338.01|336.01|7
1726796770000|2024-09-20 01:46:10|338.06|336.06|338.07|336.07|338.07|336.07|338.06|336.06|2
1726796780000|2024-09-20 01:46:20|338.02|336.02|338.08|336.08|338.08|336.08|338.02|336.02|3
1726796790000|2024-09-20 01:46:30|338.04|336.04|337.98|335.98|338.05|336.05|337.98|335.98|6
1726796800000|2024-09-20 01:46:40|338|336|338.01|336.01|338.05|336.05|337.99|335.99|10
1726796810000|2024-09-20 01:46:50|338.02|336.02|337.96|335.96|338.02|336.02|337.95|335.95|4
1726796820000|2024-09-20 01:47:00|337.93|335.93|337.99|335.99|337.99|335.99|337.89|335.89|12
1726796830000|2024-09-20 01:47:10|338|336|338|336|338.01|336.01|337.98|335.98|5
1726796840000|2024-09-20 01:47:20|338.01|336.01|338.03|336.03|338.03|336.03|338.01|336.01|3
1726796850000|2024-09-20 01:47:30|338.09|336.09|338.09|336.09|338.09|336.09|338.08|336.08|3
1726796870000|2024-09-20 01:47:50|338.1|336.1|338.17|336.17|338.17|336.17|338.1|336.1|6
1726796880000|2024-09-20 01:48:00|338.18|336.18|338.13|336.13|338.19|336.19|338.13|336.13|6
1726796890000|2024-09-20 01:48:10|338.16|336.16|338.1|336.1|338.16|336.16|338.09|336.09|7
1726796900000|2024-09-20 01:48:20|338.09|336.09|338.02|336.02|338.09|336.09|338.01|336.01|5
1726796910000|2024-09-20 01:48:30|338.03|336.03|337.94|335.94|338.03|336.03|337.92|335.92|10
1726796920000|2024-09-20 01:48:40|337.96|335.96|337.91|335.91|337.96|335.96|337.91|335.91|8
1726796930000|2024-09-20 01:48:50|337.88|335.88|337.83|335.83|337.89|335.89|337.82|335.82|14
1726796940000|2024-09-20 01:49:00|337.85|335.85|337.85|335.85|337.85|335.85|337.8|335.8|9
1726796950000|2024-09-20 01:49:10|337.84|335.84|337.78|335.78|337.85|335.85|337.77|335.77|13
1726796960000|2024-09-20 01:49:20|337.77|335.77|337.79|335.79|337.79|335.79|337.75|335.75|14
1726796970000|2024-09-20 01:49:30|337.78|335.78|337.86|335.86|337.89|335.89|337.78|335.78|16
1726796980000|2024-09-20 01:49:40|337.87|335.87|337.84|335.84|337.88|335.88|337.83|335.83|13
1726796990000|2024-09-20 01:49:50|337.83|335.83|337.94|335.94|337.95|335.95|337.83|335.83|19
1726797000000|2024-09-20 01:50:00|337.95|335.95|337.91|335.91|338.01|336.01|337.91|335.91|19
1726797010000|2024-09-20 01:50:10|337.88|335.88|337.9|335.9|337.91|335.91|337.85|335.85|15
1726797020000|2024-09-20 01:50:20|337.91|335.91|337.9|335.9|337.91|335.91|337.86|335.86|14
1726797030000|2024-09-20 01:50:30|337.91|335.91|337.77|335.77|337.91|335.91|337.77|335.77|13
1726797040000|2024-09-20 01:50:40|337.78|335.78|337.93|335.93|337.98|335.98|337.77|335.77|17
1726797050000|2024-09-20 01:50:50|337.94|335.94|337.98|335.98|338.02|336.02|337.94|335.94|18
1726797060000|2024-09-20 01:51:00|337.97|335.97|337.99|335.99|338|336|337.9|335.9|17
1726797070000|2024-09-20 01:51:10|337.97|335.97|337.94|335.94|337.97|335.97|337.93|335.93|12
1726797080000|2024-09-20 01:51:20|337.96|335.96|337.84|335.84|337.96|335.96|337.83|335.83|12
1726797090000|2024-09-20 01:51:30|337.83|335.83|337.7|335.7|337.83|335.83|337.68|335.68|12
1726797100000|2024-09-20 01:51:40|337.64|335.64|337.78|335.78|337.81|335.81|337.64|335.64|18
1726797110000|2024-09-20 01:51:50|337.79|335.79|337.9|335.9|337.96|335.96|337.79|335.79|16
1726797120000|2024-09-20 01:52:00|337.91|335.91|337.86|335.86|337.93|335.93|337.84|335.84|13
1726797130000|2024-09-20 01:52:10|337.85|335.85|337.85|335.85|337.85|335.85|337.85|335.85|1
1726797140000|2024-09-20 01:52:20|337.84|335.84|337.94|335.94|337.95|335.95|337.84|335.84|12
1726797150000|2024-09-20 01:52:30|337.93|335.93|337.85|335.85|337.95|335.95|337.85|335.85|13
1726797160000|2024-09-20 01:52:40|337.88|335.88|337.94|335.94|337.96|335.96|337.88|335.88|16
1726797170000|2024-09-20 01:52:50|337.95|335.95|337.93|335.93|337.95|335.95|337.93|335.93|3
1726797180000|2024-09-20 01:53:00|337.96|335.96|337.93|335.93|337.96|335.96|337.93|335.93|4
1726797190000|2024-09-20 01:53:10|337.94|335.94|337.93|335.93|337.94|335.94|337.9|335.9|7
1726797200000|2024-09-20 01:53:20|337.96|335.96|337.92|335.92|337.96|335.96|337.85|335.85|9
1726797210000|2024-09-20 01:53:30|337.91|335.91|337.93|335.93|337.95|335.95|337.91|335.91|13
1726797220000|2024-09-20 01:53:40|337.96|335.96|337.93|335.93|337.96|335.96|337.91|335.91|10
1726797230000|2024-09-20 01:53:50|337.92|335.92|337.93|335.93|337.97|335.97|337.92|335.92|13
1726797240000|2024-09-20 01:54:00|337.94|335.94|337.93|335.93|337.96|335.96|337.93|335.93|11
1726797250000|2024-09-20 01:54:10|337.94|335.94|337.93|335.93|337.95|335.95|337.93|335.93|17
1726797260000|2024-09-20 01:54:20|337.95|335.95|337.95|335.95|337.97|335.97|337.95|335.95|7
1726797270000|2024-09-20 01:54:30|337.94|335.94|338.13|336.13|338.13|336.13|337.94|335.94|11
1726797290000|2024-09-20 01:54:50|338.14|336.14|338.14|336.14|338.16|336.16|338.13|336.13|5
1726797300000|2024-09-20 01:55:00|338.13|336.13|338.46|336.46|338.46|336.46|338.13|336.13|8
1726797310000|2024-09-20 01:55:10|338.48|336.48|338.57|336.57|338.57|336.57|338.48|336.48|9
1726797320000|2024-09-20 01:55:20|338.48|336.48|338.51|336.51|338.51|336.51|338.48|336.48|4
1726797330000|2024-09-20 01:55:30|338.55|336.55|338.95|336.95|338.98|336.98|338.55|336.55|13
1726797340000|2024-09-20 01:55:40|338.94|336.94|339.07|337.07|339.07|337.07|338.87|336.87|19
1726797350000|2024-09-20 01:55:50|339.05|337.05|339.14|337.14|339.16|337.16|339.05|337.05|17
1726797360000|2024-09-20 01:56:00|339.12|337.12|339.07|337.07|339.14|337.14|339.02|337.02|21
1726797370000|2024-09-20 01:56:10|339.05|337.05|339.17|337.17|339.17|337.17|339.04|337.04|17
1726797380000|2024-09-20 01:56:20|339.18|337.18|339.2|337.2|339.23|337.23|339.16|337.16|10
1726797390000|2024-09-20 01:56:30|339.21|337.21|339.26|337.26|339.26|337.26|339.2|337.2|9
1726797400000|2024-09-20 01:56:40|339.23|337.23|338.93|336.93|339.23|337.23|338.9|336.9|17
1726797410000|2024-09-20 01:56:50|338.94|336.94|338.91|336.91|338.99|336.99|338.9|336.9|16
1726797420000|2024-09-20 01:57:00|338.9|336.9|338.85|336.85|338.95|336.95|338.77|336.77|18
1726797430000|2024-09-20 01:57:10|338.84|336.84|338.98|336.98|338.98|336.98|338.84|336.84|13
1726797440000|2024-09-20 01:57:20|338.99|336.99|338.97|336.97|338.99|336.99|338.95|336.95|7
1726797450000|2024-09-20 01:57:30|338.99|336.99|339.15|337.15|339.16|337.16|338.99|336.99|13
1726797460000|2024-09-20 01:57:40|339.13|337.13|339.14|337.14|339.15|337.15|339.09|337.09|14
1726797470000|2024-09-20 01:57:50|339.15|337.15|339.2|337.2|339.2|337.2|339.15|337.15|4
1726797480000|2024-09-20 01:58:00|339.18|337.18|338.95|336.95|339.18|337.18|338.95|336.95|16
1726797490000|2024-09-20 01:58:10|338.9|336.9|338.96|336.96|338.99|336.99|338.89|336.89|14
1726797500000|2024-09-20 01:58:20|338.97|336.97|338.95|336.95|339.04|337.04|338.95|336.95|12
1726797510000|2024-09-20 01:58:30|338.94|336.94|338.85|336.85|338.97|336.97|338.85|336.85|12
1726797520000|2024-09-20 01:58:40|338.88|336.88|338.82|336.82|338.91|336.91|338.78|336.78|23
1726797530000|2024-09-20 01:58:50|338.86|336.86|338.95|336.95|338.97|336.97|338.86|336.86|15
1726797540000|2024-09-20 01:59:00|338.94|336.94|338.96|336.96|338.96|336.96|338.92|336.92|16
1726797550000|2024-09-20 01:59:10|338.95|336.95|339.06|337.06|339.09|337.09|338.94|336.94|15
1726797560000|2024-09-20 01:59:20|339.05|337.05|339.09|337.09|339.1|337.1|339.03|337.03|17
1726797570000|2024-09-20 01:59:30|339.08|337.08|339.13|337.13|339.15|337.15|339.08|337.08|18
1726797580000|2024-09-20 01:59:40|339.14|337.14|339.21|337.21|339.21|337.21|339.14|337.14|5
1726797590000|2024-09-20 01:59:50|339.22|337.22|339.2|337.2|339.22|337.22|339.2|337.2|2
1726797600000|2024-09-20 02:00:00|339.25|337.25|339.2|337.2|339.26|337.26|339.2|337.2|7
1726797620000|2024-09-20 02:00:20|339.21|337.21|339.22|337.22|339.22|337.22|339.2|337.2|8
1726797630000|2024-09-20 02:00:30|339.23|337.23|339.2|337.2|339.23|337.23|339.2|337.2|9
1726797640000|2024-09-20 02:00:40|339.21|337.21|339.2|337.2|339.21|337.21|339.2|337.2|4
1726797650000|2024-09-20 02:00:50|339.18|337.18|339.2|337.2|339.2|337.2|339.17|337.17|5
1726797660000|2024-09-20 02:01:00|339.21|337.21|339.21|337.21|339.21|337.21|339.2|337.2|3
1726797670000|2024-09-20 02:01:10|339.24|337.24|339.24|337.24|339.24|337.24|339.24|337.24|1
1726797680000|2024-09-20 02:01:20|339.26|337.26|339.31|337.31|339.31|337.31|339.2|337.2|9
1726797690000|2024-09-20 02:01:30|339.28|337.28|339.29|337.29|339.29|337.29|339.28|337.28|2
1726797700000|2024-09-20 02:01:40|339.26|337.26|339.31|337.31|339.31|337.31|339.24|337.24|5
1726797710000|2024-09-20 02:01:50|339.32|337.32|339.53|337.53|339.54|337.54|339.32|337.32|7
1726797720000|2024-09-20 02:02:00|339.51|337.51|339.51|337.51|339.52|337.52|339.49|337.49|6
1726797730000|2024-09-20 02:02:10|339.53|337.53|339.68|337.68|339.7|337.7|339.53|337.53|8
1726797740000|2024-09-20 02:02:20|339.67|337.67|339.7|337.7|339.71|337.71|339.63|337.63|15
1726797750000|2024-09-20 02:02:30|339.71|337.71|339.69|337.69|339.71|337.71|339.68|337.68|13
1726797760000|2024-09-20 02:02:40|339.7|337.7|339.66|337.66|339.7|337.7|339.66|337.66|10
1726797770000|2024-09-20 02:02:50|339.67|337.67|339.66|337.66|339.67|337.67|339.66|337.66|16
1726797780000|2024-09-20 02:03:00|339.68|337.68|339.68|337.68|339.71|337.71|339.65|337.65|15
1726797790000|2024-09-20 02:03:10|339.69|337.69|339.7|337.7|339.72|337.72|339.69|337.69|14
1726797800000|2024-09-20 02:03:20|339.71|337.71|339.74|337.74|339.74|337.74|339.7|337.7|9
1726797810000|2024-09-20 02:03:30|339.82|337.82|339.87|337.87|339.88|337.88|339.8|337.8|16
1726797820000|2024-09-20 02:03:40|339.86|337.86|339.87|337.87|339.87|337.87|339.86|337.86|2
1726797830000|2024-09-20 02:03:50|339.85|337.85|339.83|337.83|339.85|337.85|339.83|337.83|3
1726797840000|2024-09-20 02:04:00|339.79|337.79|339.81|337.81|339.83|337.83|339.78|337.78|7
1726797850000|2024-09-20 02:04:10|339.82|337.82|339.66|337.66|339.83|337.83|339.66|337.66|22
1726797860000|2024-09-20 02:04:20|339.65|337.65|339.66|337.66|339.66|337.66|339.6|337.6|17
1726797870000|2024-09-20 02:04:30|339.68|337.68|339.54|337.54|339.68|337.68|339.53|337.53|15
1726797880000|2024-09-20 02:04:40|339.53|337.53|339.65|337.65|339.65|337.65|339.52|337.52|11
1726797890000|2024-09-20 02:04:50|339.66|337.66|339.63|337.63|339.68|337.68|339.63|337.63|12
1726797900000|2024-09-20 02:05:00|339.62|337.62|339.39|337.39|339.67|337.67|339.39|337.39|19
1726797910000|2024-09-20 02:05:10|339.43|337.43|339.34|337.34|339.43|337.43|339.34|337.34|13
1726797920000|2024-09-20 02:05:20|339.35|337.35|339.38|337.38|339.41|337.41|339.35|337.35|16
1726797930000|2024-09-20 02:05:30|339.37|337.37|339.32|337.32|339.37|337.37|339.32|337.32|5
1726797940000|2024-09-20 02:05:40|339.31|337.31|339.31|337.31|339.32|337.32|339.27|337.27|14
1726797950000|2024-09-20 02:05:50|339.33|337.33|339.56|337.56|339.57|337.57|339.33|337.33|20
1726797960000|2024-09-20 02:06:00|339.53|337.53|339.6|337.6|339.67|337.67|339.53|337.53|15
1726797970000|2024-09-20 02:06:10|339.59|337.59|339.63|337.63|339.63|337.63|339.54|337.54|18
1726797980000|2024-09-20 02:06:20|339.62|337.62|339.67|337.67|339.67|337.67|339.59|337.59|19
1726797990000|2024-09-20 02:06:30|339.66|337.66|339.72|337.72|339.72|337.72|339.66|337.66|8
1726798000000|2024-09-20 02:06:40|339.73|337.73|339.72|337.72|339.73|337.73|339.68|337.68|6
1726798010000|2024-09-20 02:06:50|339.68|337.68|339.65|337.65|339.68|337.68|339.65|337.65|6
1726798020000|2024-09-20 02:07:00|339.66|337.66|339.77|337.77|339.77|337.77|339.66|337.66|17
1726798030000|2024-09-20 02:07:10|339.78|337.78|339.76|337.76|339.78|337.78|339.75|337.75|3
1726798040000|2024-09-20 02:07:20|339.73|337.73|339.74|337.74|339.74|337.74|339.73|337.73|2
1726798050000|2024-09-20 02:07:30|339.71|337.71|339.69|337.69|339.71|337.71|339.68|337.68|3
1726798060000|2024-09-20 02:07:40|339.68|337.68|339.55|337.55|339.68|337.68|339.53|337.53|13
1726798070000|2024-09-20 02:07:50|339.54|337.54|339.54|337.54|339.55|337.55|339.53|337.53|7
1726798080000|2024-09-20 02:08:00|339.53|337.53|339.51|337.51|339.53|337.53|339.47|337.47|12
1726798090000|2024-09-20 02:08:10|339.49|337.49|339.41|337.41|339.49|337.49|339.38|337.38|11
1726798100000|2024-09-20 02:08:20|339.4|337.4|339.4|337.4|339.4|337.4|339.37|337.37|10
1726798110000|2024-09-20 02:08:30|339.41|337.41|339.31|337.31|339.41|337.41|339.31|337.31|12
1726798120000|2024-09-20 02:08:40|339.3|337.3|339.37|337.37|339.4|337.4|339.3|337.3|21
1726798130000|2024-09-20 02:08:50|339.36|337.36|339.31|337.31|339.37|337.37|339.3|337.3|15
1726798140000|2024-09-20 02:09:00|339.29|337.29|339.11|337.11|339.29|337.29|339.1|337.1|12
1726798150000|2024-09-20 02:09:10|339.13|337.13|339.1|337.1|339.13|337.13|339.09|337.09|17
1726798160000|2024-09-20 02:09:20|339.09|337.09|339.09|337.09|339.1|337.1|339.08|337.08|7
1726798170000|2024-09-20 02:09:30|339.08|337.08|339.06|337.06|339.08|337.08|338.99|336.99|14
1726798180000|2024-09-20 02:09:40|339.05|337.05|339.15|337.15|339.15|337.15|339.05|337.05|12
1726798190000|2024-09-20 02:09:50|339.14|337.14|339.13|337.13|339.14|337.14|339.06|337.06|10
1726798200000|2024-09-20 02:10:00|339.12|337.12|339.31|337.31|339.34|337.34|339.12|337.12|21
1726798210000|2024-09-20 02:10:10|339.32|337.32|339.18|337.18|339.34|337.34|339.18|337.18|14
1726798220000|2024-09-20 02:10:20|339.16|337.16|339.17|337.17|339.17|337.17|339.12|337.12|7
1726798230000|2024-09-20 02:10:30|339.19|337.19|339.29|337.29|339.32|337.32|339.19|337.19|15
1726798240000|2024-09-20 02:10:40|339.28|337.28|339.24|337.24|339.28|337.28|339.14|337.14|12
1726798250000|2024-09-20 02:10:50|339.25|337.25|339.3|337.3|339.31|337.31|339.25|337.25|15
1726798260000|2024-09-20 02:11:00|339.31|337.31|339.18|337.18|339.31|337.31|339.18|337.18|17
1726798270000|2024-09-20 02:11:10|339.19|337.19|339.29|337.29|339.31|337.31|339.19|337.19|19
1726798280000|2024-09-20 02:11:20|339.3|337.3|339.39|337.39|339.41|337.41|339.3|337.3|12
1726798290000|2024-09-20 02:11:30|339.4|337.4|339.38|337.38|339.4|337.4|339.36|337.36|14
1726798300000|2024-09-20 02:11:40|339.39|337.39|339.28|337.28|339.39|337.39|339.28|337.28|17
1726798310000|2024-09-20 02:11:50|339.27|337.27|339.39|337.39|339.39|337.39|339.27|337.27|15
1726798320000|2024-09-20 02:12:00|339.37|337.37|339.48|337.48|339.51|337.51|339.37|337.37|16
1726798330000|2024-09-20 02:12:10|339.49|337.49|339.48|337.48|339.52|337.52|339.47|337.47|17
1726798340000|2024-09-20 02:12:20|339.47|337.47|339.39|337.39|339.48|337.48|339.34|337.34|17
1726798350000|2024-09-20 02:12:30|339.4|337.4|339.39|337.39|339.41|337.41|339.39|337.39|16
1726798360000|2024-09-20 02:12:40|339.4|337.4|339.47|337.47|339.47|337.47|339.38|337.38|15
1726798370000|2024-09-20 02:12:50|339.48|337.48|339.49|337.49|339.51|337.51|339.44|337.44|14
1726798380000|2024-09-20 02:13:00|339.48|337.48|339.42|337.42|339.5|337.5|339.41|337.41|12
1726798390000|2024-09-20 02:13:10|339.41|337.41|339.35|337.35|339.41|337.41|339.32|337.32|19
1726798400000|2024-09-20 02:13:20|339.34|337.34|339.41|337.41|339.41|337.41|339.34|337.34|4
1726798410000|2024-09-20 02:13:30|339.32|337.32|339.37|337.37|339.37|337.37|339.32|337.32|4
1726798420000|2024-09-20 02:13:40|339.38|337.38|339.4|337.4|339.42|337.42|339.38|337.38|9
1726798430000|2024-09-20 02:13:50|339.41|337.41|339.39|337.39|339.43|337.43|339.39|337.39|10
1726798440000|2024-09-20 02:14:00|339.4|337.4|339.35|337.35|339.4|337.4|339.35|337.35|5
1726798450000|2024-09-20 02:14:10|339.36|337.36|339.36|337.36|339.36|337.36|339.36|337.36|1
1726798480000|2024-09-20 02:14:40|339.37|337.37|339.41|337.41|339.41|337.41|339.37|337.37|3
1726798490000|2024-09-20 02:14:50|339.42|337.42|339.41|337.41|339.43|337.43|339.41|337.41|6
1726798500000|2024-09-20 02:15:00|339.44|337.44|339.45|337.45|339.49|337.49|339.42|337.42|10
1726798510000|2024-09-20 02:15:10|339.46|337.46|339.68|337.68|339.68|337.68|339.46|337.46|15
1726798520000|2024-09-20 02:15:20|339.69|337.69|339.68|337.68|339.69|337.69|339.68|337.68|2
1726798530000|2024-09-20 02:15:30|339.69|337.69|339.68|337.68|339.69|337.69|339.68|337.68|2
1726798540000|2024-09-20 02:15:40|339.7|337.7|339.68|337.68|339.71|337.71|339.68|337.68|3
1726798550000|2024-09-20 02:15:50|339.69|337.69|339.68|337.68|339.69|337.69|339.68|337.68|2
1726798560000|2024-09-20 02:16:00|339.7|337.7|339.69|337.69|339.71|337.71|339.68|337.68|5
1726798570000|2024-09-20 02:16:10|339.68|337.68|339.6|337.6|339.68|337.68|339.6|337.6|4
1726798580000|2024-09-20 02:16:20|339.62|337.62|339.61|337.61|339.62|337.62|339.6|337.6|3
1726798590000|2024-09-20 02:16:30|339.63|337.63|339.68|337.68|339.68|337.68|339.63|337.63|2
1726798600000|2024-09-20 02:16:40|339.72|337.72|339.68|337.68|339.77|337.77|339.68|337.68|10
1726798620000|2024-09-20 02:17:00|339.71|337.71|339.73|337.73|339.73|337.73|339.71|337.71|3
1726798630000|2024-09-20 02:17:10|339.69|337.69|339.7|337.7|339.7|337.7|339.68|337.68|4
1726798640000|2024-09-20 02:17:20|339.71|337.71|339.74|337.74|339.74|337.74|339.68|337.68|3
1726798650000|2024-09-20 02:17:30|339.71|337.71|339.72|337.72|339.75|337.75|339.68|337.68|7
1726798660000|2024-09-20 02:17:40|339.68|337.68|339.76|337.76|339.79|337.79|339.68|337.68|10
1726798670000|2024-09-20 02:17:50|339.77|337.77|339.73|337.73|339.77|337.77|339.69|337.69|4
1726798680000|2024-09-20 02:18:00|339.74|337.74|339.73|337.73|339.74|337.74|339.71|337.71|4
1726798690000|2024-09-20 02:18:10|339.7|337.7|339.71|337.71|339.72|337.72|339.7|337.7|5
1726798700000|2024-09-20 02:18:20|339.72|337.72|339.76|337.76|339.76|337.76|339.7|337.7|6
1726798710000|2024-09-20 02:18:30|339.74|337.74|339.68|337.68|339.74|337.74|339.68|337.68|3
1726798720000|2024-09-20 02:18:40|339.69|337.69|339.63|337.63|339.69|337.69|339.61|337.61|7
1726798730000|2024-09-20 02:18:50|339.64|337.64|339.62|337.62|339.65|337.65|339.61|337.61|7
1726798740000|2024-09-20 02:19:00|339.64|337.64|339.62|337.62|339.64|337.64|339.62|337.62|3
1726798750000|2024-09-20 02:19:10|339.64|337.64|339.68|337.68|339.71|337.71|339.64|337.64|6
1726798760000|2024-09-20 02:19:20|339.71|337.71|339.72|337.72|339.73|337.73|339.71|337.71|4
1726798770000|2024-09-20 02:19:30|339.73|337.73|339.73|337.73|339.73|337.73|339.73|337.73|1
1726798780000|2024-09-20 02:19:40|339.75|337.75|339.73|337.73|339.75|337.75|339.73|337.73|2
1726798790000|2024-09-20 02:19:50|339.74|337.74|339.74|337.74|339.74|337.74|339.74|337.74|1
1726798800000|2024-09-20 02:20:00|339.73|337.73|339.55|337.55|339.75|337.75|339.52|337.52|14
1726798810000|2024-09-20 02:20:10|339.56|337.56|339.53|337.53|339.59|337.59|339.51|337.51|13
1726798820000|2024-09-20 02:20:20|339.55|337.55|339.51|337.51|339.56|337.56|339.5|337.5|24
1726798830000|2024-09-20 02:20:30|339.52|337.52|339.45|337.45|339.54|337.54|339.45|337.45|19
1726798840000|2024-09-20 02:20:40|339.43|337.43|339.38|337.38|339.52|337.52|339.37|337.37|15
1726798850000|2024-09-20 02:20:50|339.46|337.46|339.33|337.33|339.46|337.46|339.33|337.33|12
1726798860000|2024-09-20 02:21:00|339.32|337.32|339.41|337.41|339.43|337.43|339.28|337.28|14
1726798870000|2024-09-20 02:21:10|339.43|337.43|339.3|337.3|339.43|337.43|339.29|337.29|22
1726798880000|2024-09-20 02:21:20|339.29|337.29|339.31|337.31|339.37|337.37|339.27|337.27|20
1726798890000|2024-09-20 02:21:30|339.24|337.24|339.14|337.14|339.24|337.24|339.14|337.14|18
1726798900000|2024-09-20 02:21:40|339.13|337.13|339.02|337.02|339.13|337.13|338.98|336.98|16
1726798910000|2024-09-20 02:21:50|339.01|337.01|338.86|336.86|339.01|337.01|338.86|336.86|16
1726798920000|2024-09-20 02:22:00|338.87|336.87|338.81|336.81|338.87|336.87|338.73|336.73|20
1726798930000|2024-09-20 02:22:10|338.8|336.8|338.9|336.9|338.91|336.91|338.8|336.8|20
1726798940000|2024-09-20 02:22:20|338.89|336.89|338.76|336.76|338.9|336.9|338.68|336.68|23
1726798950000|2024-09-20 02:22:30|338.77|336.77|338.7|336.7|338.78|336.78|338.69|336.69|17
1726798960000|2024-09-20 02:22:40|338.68|336.68|338.74|336.74|338.75|336.75|338.68|336.68|12
1726798970000|2024-09-20 02:22:50|338.73|336.73|338.5|336.5|338.74|336.74|338.49|336.49|21
1726798980000|2024-09-20 02:23:00|338.52|336.52|338.47|336.47|338.52|336.52|338.47|336.47|10
1726798990000|2024-09-20 02:23:10|338.46|336.46|338.38|336.38|338.46|336.46|338.35|336.35|12
1726799000000|2024-09-20 02:23:20|338.39|336.39|338.31|336.31|338.42|336.42|338.31|336.31|12
1726799010000|2024-09-20 02:23:30|338.34|336.34|338.4|336.4|338.43|336.43|338.34|336.34|10
1726799020000|2024-09-20 02:23:40|338.38|336.38|338.4|336.4|338.4|336.4|338.36|336.36|7
1726799030000|2024-09-20 02:23:50|338.41|336.41|338.3|336.3|338.44|336.44|338.29|336.29|11
1726799040000|2024-09-20 02:24:00|338.29|336.29|338.3|336.3|338.34|336.34|338.22|336.22|21
1726799050000|2024-09-20 02:24:10|338.31|336.31|338.29|336.29|338.36|336.36|338.29|336.29|15
1726799060000|2024-09-20 02:24:20|338.31|336.31|338.36|336.36|338.37|336.37|338.29|336.29|16
1726799070000|2024-09-20 02:24:30|338.37|336.37|338.45|336.45|338.45|336.45|338.37|336.37|10
1726799080000|2024-09-20 02:24:40|338.46|336.46|338.47|336.47|338.47|336.47|338.45|336.45|8
1726799090000|2024-09-20 02:24:50|338.45|336.45|338.36|336.36|338.45|336.45|338.35|336.35|5
1726799100000|2024-09-20 02:25:00|338.37|336.37|338.32|336.32|338.37|336.37|338.27|336.27|8
1726799110000|2024-09-20 02:25:10|338.33|336.33|338.32|336.32|338.34|336.34|338.31|336.31|8
1726799120000|2024-09-20 02:25:20|338.35|336.35|338.23|336.23|338.35|336.35|338.23|336.23|5
1726799130000|2024-09-20 02:25:30|338.24|336.24|338.27|336.27|338.28|336.28|338.11|336.11|21
1726799140000|2024-09-20 02:25:40|338.29|336.29|338.71|336.71|338.72|336.72|338.29|336.29|22
1726799150000|2024-09-20 02:25:50|338.72|336.72|338.85|336.85|338.85|336.85|338.72|336.72|14
1726799160000|2024-09-20 02:26:00|338.86|336.86|338.83|336.83|338.86|336.86|338.83|336.83|2
1726799170000|2024-09-20 02:26:10|338.84|336.84|338.85|336.85|338.85|336.85|338.81|336.81|6
1726799180000|2024-09-20 02:26:20|338.86|336.86|338.88|336.88|338.88|336.88|338.86|336.86|3
1726799190000|2024-09-20 02:26:30|338.98|336.98|339.24|337.24|339.24|337.24|338.98|336.98|7
1726799200000|2024-09-20 02:26:40|339.26|337.26|339.05|337.05|339.26|337.26|339.02|337.02|11
1726799210000|2024-09-20 02:26:50|339.04|337.04|339.09|337.09|339.09|337.09|339.04|337.04|11
1726799220000|2024-09-20 02:27:00|339.14|337.14|339.13|337.13|339.14|337.14|339.13|337.13|2
1726799230000|2024-09-20 02:27:10|339.14|337.14|339.28|337.28|339.28|337.28|339.14|337.14|11
1726799240000|2024-09-20 02:27:20|339.29|337.29|339.21|337.21|339.29|337.29|339.21|337.21|15
1726799250000|2024-09-20 02:27:30|339.23|337.23|339.26|337.26|339.28|337.28|339.22|337.22|12
1726799260000|2024-09-20 02:27:40|339.24|337.24|339.21|337.21|339.24|337.24|339.21|337.21|3
1726799270000|2024-09-20 02:27:50|339.24|337.24|339.29|337.29|339.29|337.29|339.21|337.21|9
1726799280000|2024-09-20 02:28:00|339.3|337.3|339.39|337.39|339.41|337.41|339.3|337.3|15
1726799290000|2024-09-20 02:28:10|339.4|337.4|339.4|337.4|339.43|337.43|339.4|337.4|5
1726799300000|2024-09-20 02:28:20|339.41|337.41|339.33|337.33|339.41|337.41|339.33|337.33|7
1726799310000|2024-09-20 02:28:30|339.34|337.34|339.36|337.36|339.36|337.36|339.34|337.34|3
1726799320000|2024-09-20 02:28:40|339.38|337.38|339.34|337.34|339.39|337.39|339.33|337.33|4
1726799330000|2024-09-20 02:28:50|339.35|337.35|339.38|337.38|339.38|337.38|339.33|337.33|4
1726799340000|2024-09-20 02:29:00|339.39|337.39|339.41|337.41|339.44|337.44|339.39|337.39|6
1726799350000|2024-09-20 02:29:10|339.38|337.38|339.36|337.36|339.4|337.4|339.33|337.33|15
1726799360000|2024-09-20 02:29:20|339.37|337.37|339.42|337.42|339.42|337.42|339.36|337.36|10
1726799370000|2024-09-20 02:29:30|339.38|337.38|339.39|337.39|339.39|337.39|339.38|337.38|2
1726799380000|2024-09-20 02:29:40|339.4|337.4|339.35|337.35|339.4|337.4|339.33|337.33|4
1726799390000|2024-09-20 02:29:50|339.36|337.36|339.36|337.36|339.36|337.36|339.36|337.36|1
1726799400000|2024-09-20 02:30:00|339.33|337.33|339.33|337.33|339.38|337.38|339.33|337.33|11
1726799410000|2024-09-20 02:30:10|339.4|337.4|339.35|337.35|339.4|337.4|339.33|337.33|11
1726799420000|2024-09-20 02:30:20|339.36|337.36|339.42|337.42|339.42|337.42|339.33|337.33|15
1726799430000|2024-09-20 02:30:30|339.38|337.38|339.42|337.42|339.42|337.42|339.37|337.37|9
1726799440000|2024-09-20 02:30:40|339.43|337.43|339.57|337.57|339.57|337.57|339.43|337.43|5
1726799450000|2024-09-20 02:30:50|339.54|337.54|339.53|337.53|339.54|337.54|339.53|337.53|2
1726799460000|2024-09-20 02:31:00|339.54|337.54|339.54|337.54|339.58|337.58|339.54|337.54|6
1726799470000|2024-09-20 02:31:10|339.6|337.6|339.63|337.63|339.63|337.63|339.54|337.54|10
1726799480000|2024-09-20 02:31:20|339.59|337.59|339.59|337.59|339.63|337.63|339.58|337.58|12
1726799490000|2024-09-20 02:31:30|339.6|337.6|339.73|337.73|339.74|337.74|339.58|337.58|16
1726799500000|2024-09-20 02:31:40|339.75|337.75|339.75|337.75|339.75|337.75|339.75|337.75|1
1726799510000|2024-09-20 02:31:50|339.76|337.76|339.87|337.87|339.87|337.87|339.73|337.73|14
1726799520000|2024-09-20 02:32:00|339.88|337.88|339.9|337.9|339.91|337.91|339.85|337.85|8
1726799530000|2024-09-20 02:32:10|339.91|337.91|339.93|337.93|339.93|337.93|339.91|337.91|3
1726799540000|2024-09-20 02:32:20|339.94|337.94|339.74|337.74|339.94|337.94|339.74|337.74|10
1726799550000|2024-09-20 02:32:30|339.73|337.73|339.56|337.56|339.73|337.73|339.53|337.53|10
1726799560000|2024-09-20 02:32:40|339.57|337.57|339.41|337.41|339.59|337.59|339.41|337.41|21
1726799570000|2024-09-20 02:32:50|339.4|337.4|339.39|337.39|339.41|337.41|339.38|337.38|9
1726799580000|2024-09-20 02:33:00|339.42|337.42|339.38|337.38|339.46|337.46|339.38|337.38|18
1726799590000|2024-09-20 02:33:10|339.39|337.39|339.44|337.44|339.45|337.45|339.38|337.38|13
1726799600000|2024-09-20 02:33:20|339.43|337.43|339.39|337.39|339.45|337.45|339.39|337.39|9
1726799610000|2024-09-20 02:33:30|339.38|337.38|339.3|337.3|339.38|337.38|339.3|337.3|5
1726799620000|2024-09-20 02:33:40|339.28|337.28|339.31|337.31|339.32|337.32|339.28|337.28|9
1726799630000|2024-09-20 02:33:50|339.3|337.3|339.27|337.27|339.31|337.31|339.27|337.27|4
1726799640000|2024-09-20 02:34:00|339.26|337.26|339.23|337.23|339.26|337.26|339.21|337.21|11
1726799650000|2024-09-20 02:34:10|339.22|337.22|339.17|337.17|339.22|337.22|339.17|337.17|11
1726799660000|2024-09-20 02:34:20|339.18|337.18|339.2|337.2|339.22|337.22|339.17|337.17|13
1726799670000|2024-09-20 02:34:30|339.23|337.23|339.19|337.19|339.23|337.23|339.19|337.19|5
1726799680000|2024-09-20 02:34:40|339.21|337.21|339.11|337.11|339.21|337.21|339.07|337.07|14
1726799690000|2024-09-20 02:34:50|339.09|337.09|339.14|337.14|339.15|337.15|339.06|337.06|16
1726799700000|2024-09-20 02:35:00|339.1|337.1|339.09|337.09|339.19|337.19|339.09|337.09|16
1726799710000|2024-09-20 02:35:10|339.08|337.08|339.24|337.24|339.27|337.27|339.08|337.08|20
1726799720000|2024-09-20 02:35:20|339.25|337.25|339.52|337.52|339.54|337.54|339.2|337.2|18
1726799770000|2024-09-20 02:36:10|339.62|337.62|339.62|337.62|339.66|337.66|339.62|337.62|6
1726799780000|2024-09-20 02:36:20|339.66|337.66|339.66|337.66|339.66|337.66|339.66|337.66|1
1726799800000|2024-09-20 02:36:40|339.62|337.62|339.62|337.62|339.62|337.62|339.61|337.61|3
1726799810000|2024-09-20 02:36:50|339.63|337.63|339.6|337.6|339.63|337.63|339.59|337.59|7
1726799820000|2024-09-20 02:37:00|339.61|337.61|339.62|337.62|339.63|337.63|339.6|337.6|7
1726799830000|2024-09-20 02:37:10|339.59|337.59|339.33|337.33|339.59|337.59|339.31|337.31|18
1726799840000|2024-09-20 02:37:20|339.31|337.31|339.33|337.33|339.33|337.33|339.31|337.31|6
1726799850000|2024-09-20 02:37:30|339.31|337.31|339.31|337.31|339.31|337.31|339.3|337.3|5
1726799860000|2024-09-20 02:37:40|339.32|337.32|339.44|337.44|339.47|337.47|339.32|337.32|18
1726799870000|2024-09-20 02:37:50|339.43|337.43|339.49|337.49|339.56|337.56|339.43|337.43|19
1726799880000|2024-09-20 02:38:00|339.51|337.51|339.42|337.42|339.55|337.55|339.42|337.42|11
1726799890000|2024-09-20 02:38:10|339.45|337.45|339.46|337.46|339.47|337.47|339.44|337.44|16
1726799900000|2024-09-20 02:38:20|339.48|337.48|339.55|337.55|339.59|337.59|339.47|337.47|14
1726799910000|2024-09-20 02:38:30|339.54|337.54|339.62|337.62|339.62|337.62|339.54|337.54|14
1726799920000|2024-09-20 02:38:40|339.63|337.63|339.67|337.67|339.67|337.67|339.62|337.62|7
1726799940000|2024-09-20 02:39:00|339.62|337.62|339.68|337.68|339.71|337.71|339.62|337.62|3
1726799950000|2024-09-20 02:39:10|339.65|337.65|339.66|337.66|339.66|337.66|339.62|337.62|3
1726799960000|2024-09-20 02:39:20|339.67|337.67|339.82|337.82|339.83|337.83|339.62|337.62|9
1726799970000|2024-09-20 02:39:30|339.83|337.83|339.83|337.83|339.85|337.85|339.82|337.82|8
1726799980000|2024-09-20 02:39:40|339.82|337.82|339.82|337.82|339.83|337.83|339.82|337.82|3
1726800000000|2024-09-20 02:40:00|339.83|337.83|339.76|337.76|339.83|337.83|339.74|337.74|19
1726800010000|2024-09-20 02:40:10|339.78|337.78|339.76|337.76|339.78|337.78|339.74|337.74|6
1726800020000|2024-09-20 02:40:20|339.8|337.8|339.82|337.82|339.82|337.82|339.8|337.8|5
1726800030000|2024-09-20 02:40:30|339.83|337.83|339.82|337.82|339.86|337.86|339.82|337.82|6
1726800040000|2024-09-20 02:40:40|339.81|337.81|339.78|337.78|339.81|337.81|339.73|337.73|12
1726800050000|2024-09-20 02:40:50|339.77|337.77|339.72|337.72|339.77|337.77|339.72|337.72|7
1726800060000|2024-09-20 02:41:00|339.73|337.73|339.75|337.75|339.78|337.78|339.72|337.72|13
1726800070000|2024-09-20 02:41:10|339.76|337.76|339.79|337.79|339.79|337.79|339.74|337.74|7
1726800080000|2024-09-20 02:41:20|339.78|337.78|339.79|337.79|339.82|337.82|339.78|337.78|14
1726800090000|2024-09-20 02:41:30|339.8|337.8|339.82|337.82|339.82|337.82|339.8|337.8|3
1726800100000|2024-09-20 02:41:40|339.79|337.79|339.61|337.61|339.79|337.79|339.61|337.61|10
1726800110000|2024-09-20 02:41:50|339.65|337.65|339.65|337.65|339.65|337.65|339.65|337.65|1
1726800120000|2024-09-20 02:42:00|339.63|337.63|339.64|337.64|339.66|337.66|339.63|337.63|4
1726800130000|2024-09-20 02:42:10|339.61|337.61|339.71|337.71|339.71|337.71|339.61|337.61|8
1726800140000|2024-09-20 02:42:20|339.73|337.73|339.8|337.8|339.84|337.84|339.73|337.73|12
1726800150000|2024-09-20 02:42:30|339.79|337.79|339.76|337.76|339.79|337.79|339.76|337.76|4
1726800170000|2024-09-20 02:42:50|339.75|337.75|339.77|337.77|339.79|337.79|339.75|337.75|9
1726800180000|2024-09-20 02:43:00|339.8|337.8|339.6|337.6|339.8|337.8|339.6|337.6|5
1726800190000|2024-09-20 02:43:10|339.64|337.64|339.62|337.62|339.66|337.66|339.61|337.61|11
1726800200000|2024-09-20 02:43:20|339.61|337.61|339.61|337.61|339.61|337.61|339.61|337.61|1
1726800210000|2024-09-20 02:43:30|339.57|337.57|339.57|337.57|339.57|337.57|339.49|337.49|5
1726800220000|2024-09-20 02:43:40|339.55|337.55|339.51|337.51|339.55|337.55|339.51|337.51|3
1726800240000|2024-09-20 02:44:00|339.5|337.5|339.44|337.44|339.5|337.5|339.41|337.41|8
1726800250000|2024-09-20 02:44:10|339.41|337.41|339.37|337.37|339.41|337.41|339.35|337.35|10
1726800260000|2024-09-20 02:44:20|339.38|337.38|339.44|337.44|339.44|337.44|339.38|337.38|2
1726800270000|2024-09-20 02:44:30|339.4|337.4|339.33|337.33|339.4|337.4|339.28|337.28|16
1726800280000|2024-09-20 02:44:40|339.32|337.32|339.31|337.31|339.32|337.32|339.31|337.31|2
1726800290000|2024-09-20 02:44:50|339.34|337.34|339.29|337.29|339.34|337.34|339.29|337.29|5
1726800300000|2024-09-20 02:45:00|339.28|337.28|339.2|337.2|339.28|337.28|339.2|337.2|8
1726800310000|2024-09-20 02:45:10|339.23|337.23|339.21|337.21|339.23|337.23|339.21|337.21|6
1726800320000|2024-09-20 02:45:20|339.2|337.2|339.13|337.13|339.2|337.2|339.13|337.13|5
1726800340000|2024-09-20 02:45:40|339.12|337.12|339.15|337.15|339.15|337.15|339.12|337.12|9
1726800350000|2024-09-20 02:45:50|339.14|337.14|339.26|337.26|339.29|337.29|339.14|337.14|10
1726800360000|2024-09-20 02:46:00|339.3|337.3|339.32|337.32|339.32|337.32|339.25|337.25|10
1726800370000|2024-09-20 02:46:10|339.34|337.34|339.34|337.34|339.39|337.39|339.32|337.32|15
1726800380000|2024-09-20 02:46:20|339.33|337.33|339.3|337.3|339.33|337.33|339.3|337.3|2
1726800390000|2024-09-20 02:46:30|339.29|337.29|339.37|337.37|339.37|337.37|339.29|337.29|5
1726800400000|2024-09-20 02:46:40|339.35|337.35|339.38|337.38|339.39|337.39|339.34|337.34|4
1726800410000|2024-09-20 02:46:50|339.42|337.42|339.5|337.5|339.54|337.54|339.42|337.42|11
1726800420000|2024-09-20 02:47:00|339.49|337.49|339.35|337.35|339.49|337.49|339.35|337.35|5
1726800430000|2024-09-20 02:47:10|339.32|337.32|339.32|337.32|339.32|337.32|339.32|337.32|1
1726800440000|2024-09-20 02:47:20|339.28|337.28|339.3|337.3|339.3|337.3|339.28|337.28|9
1726800450000|2024-09-20 02:47:30|339.34|337.34|339.31|337.31|339.34|337.34|339.29|337.29|10
1726800460000|2024-09-20 02:47:40|339.33|337.33|339.3|337.3|339.33|337.33|339.3|337.3|8
1726800470000|2024-09-20 02:47:50|339.31|337.31|339.3|337.3|339.32|337.32|339.3|337.3|15
1726800480000|2024-09-20 02:48:00|339.32|337.32|339.48|337.48|339.52|337.52|339.3|337.3|16
1726800490000|2024-09-20 02:48:10|339.47|337.47|339.54|337.54|339.55|337.55|339.46|337.46|15
1726800500000|2024-09-20 02:48:20|339.59|337.59|339.63|337.63|339.66|337.66|339.59|337.59|20
1726800510000|2024-09-20 02:48:30|339.65|337.65|339.65|337.65|339.66|337.66|339.63|337.63|7
1726800520000|2024-09-20 02:48:40|339.64|337.64|339.64|337.64|339.67|337.67|339.64|337.64|5
1726800530000|2024-09-20 02:48:50|339.66|337.66|339.64|337.64|339.66|337.66|339.64|337.64|2
1726800540000|2024-09-20 02:49:00|339.66|337.66|339.76|337.76|339.76|337.76|339.65|337.65|13
1726800560000|2024-09-20 02:49:20|339.72|337.72|339.49|337.49|339.72|337.72|339.48|337.48|10
1726800570000|2024-09-20 02:49:30|339.52|337.52|339.5|337.5|339.52|337.52|339.49|337.49|9
1726800580000|2024-09-20 02:49:40|339.49|337.49|339.52|337.52|339.55|337.55|339.48|337.48|16
1726800590000|2024-09-20 02:49:50|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|1
1726800600000|2024-09-20 02:50:00|339.49|337.49|339.55|337.55|339.56|337.56|339.49|337.49|14
1726800610000|2024-09-20 02:50:10|339.58|337.58|339.57|337.57|339.71|337.71|339.57|337.57|13
1726800620000|2024-09-20 02:50:20|339.56|337.56|339.58|337.58|339.62|337.62|339.56|337.56|17
1726800630000|2024-09-20 02:50:30|339.59|337.59|339.6|337.6|339.69|337.69|339.58|337.58|17
1726800640000|2024-09-20 02:50:40|339.58|337.58|339.59|337.59|339.63|337.63|339.56|337.56|16
1726800650000|2024-09-20 02:50:50|339.62|337.62|339.51|337.51|339.62|337.62|339.5|337.5|5
1726800660000|2024-09-20 02:51:00|339.48|337.48|339.37|337.37|339.48|337.48|339.37|337.37|10
1726800670000|2024-09-20 02:51:10|339.4|337.4|339.34|337.34|339.43|337.43|339.34|337.34|22
1726800680000|2024-09-20 02:51:20|339.36|337.36|339.28|337.28|339.37|337.37|339.25|337.25|12
1726800690000|2024-09-20 02:51:30|339.27|337.27|339.28|337.28|339.28|337.28|339.25|337.25|9
1726800700000|2024-09-20 02:51:40|339.26|337.26|339.16|337.16|339.28|337.28|339.15|337.15|12
1726800710000|2024-09-20 02:51:50|339.2|337.2|339.09|337.09|339.2|337.2|339.09|337.09|14
1726800720000|2024-09-20 02:52:00|339.1|337.1|339.1|337.1|339.11|337.11|339.05|337.05|13
1726800730000|2024-09-20 02:52:10|339.15|337.15|339.09|337.09|339.15|337.15|339.09|337.09|13
1726800740000|2024-09-20 02:52:20|339.1|337.1|339.13|337.13|339.15|337.15|339.1|337.1|5
1726800750000|2024-09-20 02:52:30|339.11|337.11|339.17|337.17|339.21|337.21|339.11|337.11|10
1726800760000|2024-09-20 02:52:40|339.18|337.18|339.15|337.15|339.18|337.18|339.13|337.13|7
1726800770000|2024-09-20 02:52:50|339.14|337.14|339.3|337.3|339.31|337.31|339.12|337.12|7
1726800780000|2024-09-20 02:53:00|339.29|337.29|339.46|337.46|339.51|337.51|339.26|337.26|12
1726800790000|2024-09-20 02:53:10|339.47|337.47|339.48|337.48|339.55|337.55|339.44|337.44|16
1726800800000|2024-09-20 02:53:20|339.49|337.49|339.48|337.48|339.62|337.62|339.48|337.48|24
1726800810000|2024-09-20 02:53:30|339.5|337.5|339.53|337.53|339.57|337.57|339.5|337.5|23
1726800820000|2024-09-20 02:53:40|339.63|337.63|339.66|337.66|339.69|337.69|339.6|337.6|12
1726800830000|2024-09-20 02:53:50|339.69|337.69|339.69|337.69|339.71|337.71|339.66|337.66|18
1726800840000|2024-09-20 02:54:00|339.73|337.73|339.78|337.78|339.78|337.78|339.73|337.73|10
1726800850000|2024-09-20 02:54:10|339.79|337.79|339.82|337.82|339.82|337.82|339.78|337.78|6
1726800860000|2024-09-20 02:54:20|339.81|337.81|339.77|337.77|339.81|337.81|339.74|337.74|8
1726800870000|2024-09-20 02:54:30|339.76|337.76|339.75|337.75|339.76|337.76|339.74|337.74|9
1726800880000|2024-09-20 02:54:40|339.74|337.74|339.8|337.8|339.8|337.8|339.74|337.74|10
1726800890000|2024-09-20 02:54:50|339.81|337.81|339.84|337.84|339.84|337.84|339.81|337.81|12
1726800900000|2024-09-20 02:55:00|339.83|337.83|339.76|337.76|339.83|337.83|339.68|337.68|16
1726800910000|2024-09-20 02:55:10|339.77|337.77|339.78|337.78|339.78|337.78|339.76|337.76|5
1726800920000|2024-09-20 02:55:20|339.8|337.8|340.06|338.06|340.06|338.06|339.8|337.8|5
1726800930000|2024-09-20 02:55:30|340.07|338.07|340.06|338.06|340.07|338.07|340.06|338.06|2
1726800950000|2024-09-20 02:55:50|340.05|338.05|340.06|338.06|340.06|338.06|340.03|338.03|4
1726800960000|2024-09-20 02:56:00|340.08|338.08|340.04|338.04|340.12|338.12|340.04|338.04|10
1726800970000|2024-09-20 02:56:10|340.05|338.05|340.1|338.1|340.1|338.1|340.05|338.05|9
1726800980000|2024-09-20 02:56:20|340.11|338.11|340.1|338.1|340.12|338.12|340.08|338.08|6
1726800990000|2024-09-20 02:56:30|340.14|338.14|340.13|338.13|340.15|338.15|340.12|338.12|7
1726801000000|2024-09-20 02:56:40|340.14|338.14|340.12|338.12|340.15|338.15|340.12|338.12|6
1726801010000|2024-09-20 02:56:50|340.13|338.13|340.14|338.14|340.14|338.14|340.12|338.12|4
1726801020000|2024-09-20 02:57:00|340.13|338.13|340.13|338.13|340.15|338.15|340.12|338.12|7
1726801030000|2024-09-20 02:57:10|340.14|338.14|340.12|338.12|340.16|338.16|340.12|338.12|7
1726801040000|2024-09-20 02:57:20|340.13|338.13|340.14|338.14|340.15|338.15|340.12|338.12|9
1726801050000|2024-09-20 02:57:30|340.15|338.15|340.14|338.14|340.15|338.15|340.13|338.13|3
1726801060000|2024-09-20 02:57:40|340.15|338.15|340.17|338.17|340.17|338.17|340.15|338.15|2
1726801070000|2024-09-20 02:57:50|340.16|338.16|340.14|338.14|340.16|338.16|340.14|338.14|6
1726801080000|2024-09-20 02:58:00|340.13|338.13|340.09|338.09|340.14|338.14|340.09|338.09|4
1726801090000|2024-09-20 02:58:10|340.1|338.1|340.12|338.12|340.12|338.12|340.1|338.1|3
1726801100000|2024-09-20 02:58:20|340.13|338.13|340.13|338.13|340.13|338.13|340.13|338.13|1
1726801110000|2024-09-20 02:58:30|340.14|338.14|340.13|338.13|340.14|338.14|340.13|338.13|2
1726801130000|2024-09-20 02:58:50|340.14|338.14|340.14|338.14|340.16|338.16|340.14|338.14|5
1726801140000|2024-09-20 02:59:00|340.15|338.15|340.15|338.15|340.16|338.16|340.15|338.15|3
1726801150000|2024-09-20 02:59:10|340.16|338.16|340.14|338.14|340.17|338.17|340.13|338.13|8
1726801160000|2024-09-20 02:59:20|340.15|338.15|340.19|338.19|340.19|338.19|340.14|338.14|8
1726801190000|2024-09-20 02:59:50|340.18|338.18|340.26|338.26|340.3|338.3|340.18|338.18|12
1726801200000|2024-09-20 03:00:00|340.25|338.25|340.24|338.24|340.25|338.25|340.24|338.24|2
1726801210000|2024-09-20 03:00:10|340.22|338.22|340.34|338.34|340.36|338.36|340.2|338.2|9
1726801220000|2024-09-20 03:00:20|340.32|338.32|340.36|338.36|340.36|338.36|340.32|338.32|9
1726801230000|2024-09-20 03:00:30|340.35|338.35|340.21|338.21|340.35|338.35|340.21|338.21|5
1726801240000|2024-09-20 03:00:40|340.27|338.27|340.3|338.3|340.3|338.3|340.27|338.27|2
1726801250000|2024-09-20 03:00:50|340.33|338.33|340.3|338.3|340.35|338.35|340.3|338.3|5
1726801260000|2024-09-20 03:01:00|340.31|338.31|340.3|338.3|340.31|338.31|340.3|338.3|2
1726801270000|2024-09-20 03:01:10|340.31|338.31|340.31|338.31|340.31|338.31|340.31|338.31|1
1726801280000|2024-09-20 03:01:20|340.3|338.3|340.32|338.32|340.33|338.33|340.3|338.3|3
1726801290000|2024-09-20 03:01:30|340.33|338.33|340.36|338.36|340.36|338.36|340.33|338.33|2
1726801300000|2024-09-20 03:01:40|340.39|338.39|340.39|338.39|340.39|338.39|340.39|338.39|1
1726801310000|2024-09-20 03:01:50|340.37|338.37|340.37|338.37|340.37|338.37|340.37|338.37|1
1726801320000|2024-09-20 03:02:00|340.41|338.41|340.37|338.37|340.41|338.41|340.37|338.37|3
1726801340000|2024-09-20 03:02:20|340.3|338.3|340.26|338.26|340.3|338.3|340.26|338.26|2
1726801350000|2024-09-20 03:02:30|340.24|338.24|340.26|338.26|340.3|338.3|340.24|338.24|6
1726801360000|2024-09-20 03:02:40|340.25|338.25|340.24|338.24|340.25|338.25|340.24|338.24|2
1726801370000|2024-09-20 03:02:50|340.23|338.23|340.23|338.23|340.23|338.23|340.23|338.23|1
1726801380000|2024-09-20 03:03:00|340.28|338.28|340.37|338.37|340.37|338.37|340.28|338.28|5
1726801400000|2024-09-20 03:03:20|340.38|338.38|340.38|338.38|340.38|338.38|340.38|338.38|1
1726801410000|2024-09-20 03:03:30|340.37|338.37|340.38|338.38|340.38|338.38|340.37|338.37|2
1726801420000|2024-09-20 03:03:40|340.39|338.39|340.53|338.53|340.53|338.53|340.39|338.39|6
1726801430000|2024-09-20 03:03:50|340.5|338.5|340.54|338.54|340.58|338.58|340.5|338.5|7
1726801440000|2024-09-20 03:04:00|340.51|338.51|340.57|338.57|340.57|338.57|340.51|338.51|5
1726801450000|2024-09-20 03:04:10|340.54|338.54|340.56|338.56|340.56|338.56|340.51|338.51|6
1726801460000|2024-09-20 03:04:20|340.54|338.54|340.57|338.57|340.6|338.6|340.54|338.54|8
1726801470000|2024-09-20 03:04:30|340.58|338.58|340.58|338.58|340.62|338.62|340.57|338.57|13
1726801480000|2024-09-20 03:04:40|340.6|338.6|340.59|338.59|340.61|338.61|340.53|338.53|10
1726801490000|2024-09-20 03:04:50|340.6|338.6|340.6|338.6|340.6|338.6|340.6|338.6|1
1726801500000|2024-09-20 03:05:00|340.57|338.57|340.63|338.63|340.64|338.64|340.57|338.57|16
1726801510000|2024-09-20 03:05:10|340.57|338.57|340.75|338.75|340.76|338.76|340.57|338.57|12
1726801520000|2024-09-20 03:05:20|340.76|338.76|340.82|338.82|340.82|338.82|340.76|338.76|7
1726801530000|2024-09-20 03:05:30|340.75|338.75|340.8|338.8|340.8|338.8|340.75|338.75|12
1726801540000|2024-09-20 03:05:40|340.76|338.76|340.72|338.72|340.76|338.76|340.72|338.72|6
1726801550000|2024-09-20 03:05:50|340.73|338.73|340.66|338.66|340.73|338.73|340.66|338.66|5
1726801560000|2024-09-20 03:06:00|340.65|338.65|340.78|338.78|340.78|338.78|340.65|338.65|8
1726801570000|2024-09-20 03:06:10|340.75|338.75|340.68|338.68|340.75|338.75|340.68|338.68|4
1726801580000|2024-09-20 03:06:20|340.69|338.69|340.68|338.68|340.71|338.71|340.68|338.68|5
1726801590000|2024-09-20 03:06:30|340.67|338.67|340.68|338.68|340.72|338.72|340.67|338.67|5
1726801600000|2024-09-20 03:06:40|340.7|338.7|340.72|338.72|340.72|338.72|340.7|338.7|4
1726801610000|2024-09-20 03:06:50|340.73|338.73|340.81|338.81|340.81|338.81|340.73|338.73|6
1726801620000|2024-09-20 03:07:00|340.75|338.75|340.96|338.96|340.96|338.96|340.75|338.75|15
1726801630000|2024-09-20 03:07:10|340.93|338.93|340.94|338.94|340.96|338.96|340.93|338.93|9
1726801640000|2024-09-20 03:07:20|340.95|338.95|340.93|338.93|340.99|338.99|340.93|338.93|15
1726801650000|2024-09-20 03:07:30|340.94|338.94|340.99|338.99|341.02|339.02|340.93|338.93|12
1726801660000|2024-09-20 03:07:40|340.98|338.98|340.93|338.93|340.98|338.98|340.92|338.92|7
1726801670000|2024-09-20 03:07:50|340.94|338.94|340.92|338.92|340.94|338.94|340.92|338.92|2
1726801680000|2024-09-20 03:08:00|340.93|338.93|340.85|338.85|340.93|338.93|340.83|338.83|13
1726801690000|2024-09-20 03:08:10|340.84|338.84|340.87|338.87|340.89|338.89|340.84|338.84|10
1726801700000|2024-09-20 03:08:20|340.89|338.89|340.97|338.97|340.97|338.97|340.89|338.89|7
1726801710000|2024-09-20 03:08:30|340.98|338.98|341|339|341|339|340.98|338.98|3
1726801720000|2024-09-20 03:08:40|341.01|339.01|340.95|338.95|341.01|339.01|340.94|338.94|5
1726801730000|2024-09-20 03:08:50|340.94|338.94|340.94|338.94|340.94|338.94|340.94|338.94|1
1726801740000|2024-09-20 03:09:00|340.96|338.96|340.88|338.88|340.97|338.97|340.88|338.88|9
1726801750000|2024-09-20 03:09:10|340.87|338.87|340.87|338.87|340.87|338.87|340.87|338.87|1
1726801760000|2024-09-20 03:09:20|340.88|338.88|340.89|338.89|340.9|338.9|340.88|338.88|4
1726801770000|2024-09-20 03:09:30|340.88|338.88|340.88|338.88|340.88|338.88|340.88|338.88|1
1726801790000|2024-09-20 03:09:50|340.87|338.87|340.87|338.87|340.87|338.87|340.87|338.87|1
1726801800000|2024-09-20 03:10:00|340.88|338.88|340.73|338.73|340.88|338.88|340.73|338.73|13
1726801810000|2024-09-20 03:10:10|340.71|338.71|340.71|338.71|340.71|338.71|340.71|338.71|1
1726801820000|2024-09-20 03:10:20|340.7|338.7|340.72|338.72|340.72|338.72|340.7|338.7|3
1726801830000|2024-09-20 03:10:30|340.74|338.74|340.7|338.7|340.74|338.74|340.7|338.7|4
1726801840000|2024-09-20 03:10:40|340.69|338.69|340.73|338.73|340.73|338.73|340.67|338.67|6
1726801860000|2024-09-20 03:11:00|340.72|338.72|340.77|338.77|340.78|338.78|340.72|338.72|10
1726801870000|2024-09-20 03:11:10|340.78|338.78|340.89|338.89|340.89|338.89|340.72|338.72|13
1726801880000|2024-09-20 03:11:20|340.86|338.86|340.82|338.82|340.86|338.86|340.82|338.82|2
1726801900000|2024-09-20 03:11:40|340.84|338.84|340.9|338.9|340.92|338.92|340.84|338.84|7
1726801920000|2024-09-20 03:12:00|340.88|338.88|340.82|338.82|340.88|338.88|340.82|338.82|4
1726801930000|2024-09-20 03:12:10|340.81|338.81|340.81|338.81|340.81|338.81|340.81|338.81|1
1726801950000|2024-09-20 03:12:30|340.8|338.8|340.74|338.74|340.8|338.8|340.74|338.74|7
1726801960000|2024-09-20 03:12:40|340.75|338.75|340.78|338.78|340.8|338.8|340.75|338.75|5
1726801970000|2024-09-20 03:12:50|340.75|338.75|340.75|338.75|340.76|338.76|340.75|338.75|3
1726801980000|2024-09-20 03:13:00|340.76|338.76|340.75|338.75|340.76|338.76|340.75|338.75|4
1726801990000|2024-09-20 03:13:10|340.76|338.76|340.86|338.86|340.86|338.86|340.76|338.76|10
1726802000000|2024-09-20 03:13:20|340.88|338.88|340.92|338.92|340.92|338.92|340.87|338.87|4
1726802010000|2024-09-20 03:13:30|340.94|338.94|340.94|338.94|340.94|338.94|340.94|338.94|1
1726802020000|2024-09-20 03:13:40|340.9|338.9|340.85|338.85|340.92|338.92|340.85|338.85|7
1726802030000|2024-09-20 03:13:50|340.86|338.86|340.85|338.85|340.87|338.87|340.85|338.85|5
1726802040000|2024-09-20 03:14:00|340.83|338.83|340.83|338.83|340.83|338.83|340.81|338.81|5
1726802050000|2024-09-20 03:14:10|340.84|338.84|340.83|338.83|340.84|338.84|340.83|338.83|2
1726802060000|2024-09-20 03:14:20|340.84|338.84|340.82|338.82|340.84|338.84|340.82|338.82|3
1726802070000|2024-09-20 03:14:30|340.81|338.81|340.77|338.77|340.81|338.81|340.77|338.77|4
1726802080000|2024-09-20 03:14:40|340.78|338.78|340.79|338.79|340.79|338.79|340.75|338.75|9
1726802090000|2024-09-20 03:14:50|340.77|338.77|340.77|338.77|340.77|338.77|340.76|338.76|3
1726802100000|2024-09-20 03:15:00|340.78|338.78|340.79|338.79|340.81|338.81|340.76|338.76|7
1726802110000|2024-09-20 03:15:10|340.81|338.81|340.81|338.81|340.88|338.88|340.79|338.79|7
1726802120000|2024-09-20 03:15:20|340.77|338.77|340.73|338.73|340.77|338.77|340.72|338.72|4
1726802130000|2024-09-20 03:15:30|340.76|338.76|340.79|338.79|340.79|338.79|340.75|338.75|7
1726802140000|2024-09-20 03:15:40|340.81|338.81|340.86|338.86|340.88|338.88|340.81|338.81|7
1726802150000|2024-09-20 03:15:50|340.87|338.87|340.87|338.87|340.87|338.87|340.87|338.87|1
1726802160000|2024-09-20 03:16:00|340.88|338.88|340.92|338.92|340.94|338.94|340.88|338.88|5
1726802170000|2024-09-20 03:16:10|340.9|338.9|340.91|338.91|340.94|338.94|340.9|338.9|10
1726802180000|2024-09-20 03:16:20|340.92|338.92|340.99|338.99|340.99|338.99|340.92|338.92|4
1726802190000|2024-09-20 03:16:30|340.97|338.97|340.96|338.96|340.97|338.97|340.96|338.96|4
1726802200000|2024-09-20 03:16:40|340.93|338.93|340.91|338.91|340.94|338.94|340.91|338.91|11
1726802210000|2024-09-20 03:16:50|340.92|338.92|340.92|338.92|340.92|338.92|340.91|338.91|3
1726802220000|2024-09-20 03:17:00|340.94|338.94|340.95|338.95|340.96|338.96|340.94|338.94|4
1726802230000|2024-09-20 03:17:10|340.96|338.96|340.98|338.98|340.98|338.98|340.96|338.96|2
1726802240000|2024-09-20 03:17:20|340.99|338.99|340.98|338.98|341.01|339.01|340.98|338.98|4
1726802250000|2024-09-20 03:17:30|341.02|339.02|341.01|339.01|341.02|339.02|340.98|338.98|5
1726802260000|2024-09-20 03:17:40|340.98|338.98|341.01|339.01|341.04|339.04|340.98|338.98|10
1726802270000|2024-09-20 03:17:50|341.02|339.02|341.04|339.04|341.07|339.07|341.02|339.02|7
1726802280000|2024-09-20 03:18:00|341|339|340.98|338.98|341.03|339.03|340.97|338.97|14
1726802290000|2024-09-20 03:18:10|340.99|338.99|341|339|341|339|340.99|338.99|2
1726802300000|2024-09-20 03:18:20|340.99|338.99|341.02|339.02|341.02|339.02|340.99|338.99|6
1726802310000|2024-09-20 03:18:30|341|339|341|339|341.02|339.02|341|339|4
1726802320000|2024-09-20 03:18:40|341.01|339.01|341.02|339.02|341.02|339.02|341|339|5
1726802330000|2024-09-20 03:18:50|341.01|339.01|341.02|339.02|341.02|339.02|341.01|339.01|2
1726802340000|2024-09-20 03:19:00|341|339|341|339|341|339|341|339|1
1726802350000|2024-09-20 03:19:10|340.99|338.99|341.11|339.11|341.11|339.11|340.99|338.99|9
1726802370000|2024-09-20 03:19:30|341.12|339.12|341.11|339.11|341.13|339.13|341.11|339.11|3
1726802380000|2024-09-20 03:19:40|341.12|339.12|341.11|339.11|341.14|339.14|341.11|339.11|5
1726802400000|2024-09-20 03:20:00|341.13|339.13|341.11|339.11|341.13|339.13|341.11|339.11|2
1726802410000|2024-09-20 03:20:10|341.12|339.12|341.21|339.21|341.22|339.22|341.12|339.12|10
1726802420000|2024-09-20 03:20:20|341.19|339.19|341.2|339.2|341.2|339.2|341.16|339.16|7
1726802430000|2024-09-20 03:20:30|341.18|339.18|341.94|339.94|342.07|340.07|341.18|339.18|12
1726802440000|2024-09-20 03:20:40|341.95|339.95|341.91|339.91|341.97|339.97|341.89|339.89|11
1726802450000|2024-09-20 03:20:50|341.94|339.94|341.98|339.98|342.02|340.02|341.94|339.94|9
1726802460000|2024-09-20 03:21:00|341.97|339.97|341.95|339.95|341.99|339.99|341.93|339.93|13
1726802470000|2024-09-20 03:21:10|341.94|339.94|342.1|340.1|342.1|340.1|341.94|339.94|10
1726802490000|2024-09-20 03:21:30|342.11|340.11|342.05|340.05|342.12|340.12|342.05|340.05|4
1726802500000|2024-09-20 03:21:40|342.04|340.04|342.07|340.07|342.07|340.07|341.99|339.99|11
1726802510000|2024-09-20 03:21:50|342.03|340.03|341.96|339.96|342.03|340.03|341.9|339.9|13
1726802520000|2024-09-20 03:22:00|342.03|340.03|341.97|339.97|342.06|340.06|341.97|339.97|20
1726802530000|2024-09-20 03:22:10|341.96|339.96|341.93|339.93|341.96|339.96|341.87|339.87|14
1726802540000|2024-09-20 03:22:20|341.92|339.92|341.9|339.9|341.98|339.98|341.89|339.89|14
1726802550000|2024-09-20 03:22:30|341.96|339.96|342.02|340.02|342.02|340.02|341.96|339.96|13
1726802560000|2024-09-20 03:22:40|342.04|340.04|342.11|340.11|342.11|340.11|342.04|340.04|18
1726802580000|2024-09-20 03:23:00|342.09|340.09|342.04|340.04|342.09|340.09|342.03|340.03|4
1726802590000|2024-09-20 03:23:10|342.03|340.03|342.1|340.1|342.1|340.1|342|340|8
1726802600000|2024-09-20 03:23:20|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|1
1726802610000|2024-09-20 03:23:30|342.09|340.09|342.09|340.09|342.09|340.09|342.09|340.09|1
1726802620000|2024-09-20 03:23:40|342.08|340.08|342.1|340.1|342.1|340.1|342.02|340.02|10
1726802630000|2024-09-20 03:23:50|342.08|340.08|342.11|340.11|342.11|340.11|342.08|340.08|3
1726802640000|2024-09-20 03:24:00|342.12|340.12|342.11|340.11|342.13|340.13|342.11|340.11|4
1726802650000|2024-09-20 03:24:10|342.12|340.12|342.17|340.17|342.17|340.17|342.11|340.11|6
1726802660000|2024-09-20 03:24:20|342.14|340.14|342.16|340.16|342.18|340.18|342.14|340.14|5
1726802680000|2024-09-20 03:24:40|342.17|340.17|342.17|340.17|342.17|340.17|342.17|340.17|1
1726802690000|2024-09-20 03:24:50|342.18|340.18|342.14|340.14|342.19|340.19|342.11|340.11|4
1726802700000|2024-09-20 03:25:00|342.15|340.15|342.12|340.12|342.15|340.15|342.12|340.12|2
1726802710000|2024-09-20 03:25:10|342.13|340.13|342.15|340.15|342.15|340.15|342.11|340.11|5
1726802720000|2024-09-20 03:25:20|342.12|340.12|342.11|340.11|342.12|340.12|342.11|340.11|2
1726802740000|2024-09-20 03:25:40|342.08|340.08|341.94|339.94|342.08|340.08|341.94|339.94|8
1726802750000|2024-09-20 03:25:50|341.95|339.95|341.97|339.97|341.98|339.98|341.95|339.95|7
1726802760000|2024-09-20 03:26:00|341.99|339.99|341.95|339.95|341.99|339.99|341.91|339.91|9
1726802770000|2024-09-20 03:26:10|341.96|339.96|341.96|339.96|341.96|339.96|341.96|339.96|1
1726802780000|2024-09-20 03:26:20|341.98|339.98|341.94|339.94|341.98|339.98|341.94|339.94|5
1726802790000|2024-09-20 03:26:30|341.98|339.98|342.1|340.1|342.1|340.1|341.97|339.97|7
1726802800000|2024-09-20 03:26:40|342.09|340.09|342.09|340.09|342.15|340.15|342.06|340.06|19
1726802810000|2024-09-20 03:26:50|342.04|340.04|342.04|340.04|342.04|340.04|342.03|340.03|7
1726802820000|2024-09-20 03:27:00|342.06|340.06|342.03|340.03|342.06|340.06|342.03|340.03|3
1726802830000|2024-09-20 03:27:10|342.02|340.02|342.15|340.15|342.15|340.15|342.01|340.01|8
1726802840000|2024-09-20 03:27:20|342.14|340.14|342.12|340.12|342.17|340.17|342.11|340.11|16
1726802850000|2024-09-20 03:27:30|342.11|340.11|342.01|340.01|342.12|340.12|342|340|11
1726802860000|2024-09-20 03:27:40|342.04|340.04|342.02|340.02|342.09|340.09|342.02|340.02|6
1726802870000|2024-09-20 03:27:50|342.01|340.01|341.88|339.88|342.01|340.01|341.88|339.88|10
1726802880000|2024-09-20 03:28:00|341.89|339.89|341.87|339.87|341.91|339.91|341.86|339.86|6
1726802890000|2024-09-20 03:28:10|341.88|339.88|341.85|339.85|341.88|339.88|341.85|339.85|7
1726802900000|2024-09-20 03:28:20|341.92|339.92|342.04|340.04|342.08|340.08|341.92|339.92|16
1726802910000|2024-09-20 03:28:30|342|340|341.97|339.97|342|340|341.96|339.96|8
1726802920000|2024-09-20 03:28:40|342.06|340.06|341.97|339.97|342.06|340.06|341.96|339.96|18
1726802930000|2024-09-20 03:28:50|341.94|339.94|342.04|340.04|342.07|340.07|341.94|339.94|22
1726802940000|2024-09-20 03:29:00|341.97|339.97|341.95|339.95|342.01|340.01|341.95|339.95|16
1726802950000|2024-09-20 03:29:10|341.98|339.98|342.08|340.08|342.08|340.08|341.96|339.96|12
1726802960000|2024-09-20 03:29:20|342.11|340.11|342.1|340.1|342.11|340.11|342.08|340.08|15
1726802970000|2024-09-20 03:29:30|342.06|340.06|342.1|340.1|342.1|340.1|342.06|340.06|7
1726802980000|2024-09-20 03:29:40|342.08|340.08|342.12|340.12|342.17|340.17|342.02|340.02|15
1726802990000|2024-09-20 03:29:50|342.13|340.13|342.15|340.15|342.17|340.17|342.13|340.13|16
1726803000000|2024-09-20 03:30:00|342.16|340.16|342.16|340.16|342.23|340.23|342.13|340.13|24
1726803010000|2024-09-20 03:30:10|342.14|340.14|342.2|340.2|342.21|340.21|342.1|340.1|21
1726803020000|2024-09-20 03:30:20|342.19|340.19|342.19|340.19|342.2|340.2|342.17|340.17|6
1726803030000|2024-09-20 03:30:30|342.18|340.18|342.26|340.26|342.26|340.26|342.18|340.18|15
1726803040000|2024-09-20 03:30:40|342.27|340.27|342.26|340.26|342.27|340.27|342.26|340.26|2
1726803050000|2024-09-20 03:30:50|342.29|340.29|342.3|340.3|342.33|340.33|342.26|340.26|7
1726803060000|2024-09-20 03:31:00|342.27|340.27|342.47|340.47|342.47|340.47|342.26|340.26|9
1726803070000|2024-09-20 03:31:10|342.48|340.48|342.48|340.48|342.48|340.48|342.46|340.46|9
1726803090000|2024-09-20 03:31:30|342.47|340.47|342.38|340.38|342.47|340.47|342.35|340.35|11
1726803100000|2024-09-20 03:31:40|342.37|340.37|342.4|340.4|342.41|340.41|342.37|340.37|11
1726803110000|2024-09-20 03:31:50|342.39|340.39|342.38|340.38|342.4|340.4|342.38|340.38|8
1726803120000|2024-09-20 03:32:00|342.39|340.39|342.33|340.33|342.39|340.39|342.29|340.29|14
1726803130000|2024-09-20 03:32:10|342.34|340.34|342.34|340.34|342.35|340.35|342.32|340.32|13
1726803140000|2024-09-20 03:32:20|342.35|340.35|342.31|340.31|342.46|340.46|342.31|340.31|19
1726803150000|2024-09-20 03:32:30|342.32|340.32|342.32|340.32|342.32|340.32|342.3|340.3|8
1726803160000|2024-09-20 03:32:40|342.3|340.3|342.48|340.48|342.48|340.48|342.3|340.3|10
1726803170000|2024-09-20 03:32:50|342.47|340.47|342.48|340.48|342.48|340.48|342.47|340.47|2
1726803190000|2024-09-20 03:33:10|342.47|340.47|342.48|340.48|342.48|340.48|342.47|340.47|2
1726803200000|2024-09-20 03:33:20|342.47|340.47|342.4|340.4|342.48|340.48|342.4|340.4|8
1726803210000|2024-09-20 03:33:30|342.38|340.38|342.3|340.3|342.38|340.38|342.3|340.3|10
1726803220000|2024-09-20 03:33:40|342.28|340.28|342.27|340.27|342.28|340.28|342.27|340.27|2
1726803230000|2024-09-20 03:33:50|342.3|340.3|342.45|340.45|342.48|340.48|342.27|340.27|11
1726803240000|2024-09-20 03:34:00|342.44|340.44|342.48|340.48|342.48|340.48|342.43|340.43|11
1726803250000|2024-09-20 03:34:10|342.46|340.46|342.44|340.44|342.46|340.46|342.44|340.44|2
1726803260000|2024-09-20 03:34:20|342.46|340.46|342.52|340.52|342.52|340.52|342.46|340.46|5
1726803270000|2024-09-20 03:34:30|342.48|340.48|342.53|340.53|342.53|340.53|342.48|340.48|3
1726803280000|2024-09-20 03:34:40|342.52|340.52|342.21|340.21|342.52|340.52|342.2|340.2|11
1726803290000|2024-09-20 03:34:50|342.25|340.25|342.25|340.25|342.27|340.27|342.22|340.22|5
1726803300000|2024-09-20 03:35:00|342.24|340.24|342.17|340.17|342.24|340.24|342.17|340.17|6
1726803310000|2024-09-20 03:35:10|342.18|340.18|342.23|340.23|342.24|340.24|342.18|340.18|4
1726803320000|2024-09-20 03:35:20|342.18|340.18|342.09|340.09|342.18|340.18|342.09|340.09|6
1726803330000|2024-09-20 03:35:30|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1726803340000|2024-09-20 03:35:40|342.07|340.07|342.01|340.01|342.11|340.11|341.99|339.99|19
1726803350000|2024-09-20 03:35:50|342|340|342.11|340.11|342.13|340.13|341.98|339.98|6
1726803360000|2024-09-20 03:36:00|342.09|340.09|342|340|342.09|340.09|342|340|9
1726803370000|2024-09-20 03:36:10|342.04|340.04|342.02|340.02|342.1|340.1|342|340|11
1726803380000|2024-09-20 03:36:20|342.09|340.09|342.02|340.02|342.09|340.09|342.02|340.02|5
1726803390000|2024-09-20 03:36:30|342.05|340.05|342.09|340.09|342.11|340.11|342.04|340.04|12
1726803400000|2024-09-20 03:36:40|342.11|340.11|342.14|340.14|342.15|340.15|342.11|340.11|3
1726803410000|2024-09-20 03:36:50|342.12|340.12|342.11|340.11|342.15|340.15|342.11|340.11|5
1726803420000|2024-09-20 03:37:00|342.08|340.08|342.09|340.09|342.11|340.11|342.08|340.08|8
1726803430000|2024-09-20 03:37:10|342.14|340.14|342.09|340.09|342.15|340.15|342.09|340.09|8
1726803440000|2024-09-20 03:37:20|342.08|340.08|341.99|339.99|342.08|340.08|341.98|339.98|11
1726803450000|2024-09-20 03:37:30|342.02|340.02|341.93|339.93|342.02|340.02|341.93|339.93|14
1726803460000|2024-09-20 03:37:40|341.98|339.98|341.98|339.98|341.99|339.99|341.98|339.98|3
1726803470000|2024-09-20 03:37:50|341.97|339.97|341.97|339.97|341.99|339.99|341.95|339.95|7
1726803480000|2024-09-20 03:38:00|341.96|339.96|342.12|340.12|342.14|340.14|341.94|339.94|11
1726803490000|2024-09-20 03:38:10|342.14|340.14|342.17|340.17|342.19|340.19|342.12|340.12|16
1726803500000|2024-09-20 03:38:20|342.18|340.18|342.22|340.22|342.3|340.3|342.18|340.18|14
1726803510000|2024-09-20 03:38:30|342.23|340.23|342.21|340.21|342.23|340.23|342.16|340.16|14
1726803520000|2024-09-20 03:38:40|342.22|340.22|342.23|340.23|342.26|340.26|342.19|340.19|14
1726803530000|2024-09-20 03:38:50|342.22|340.22|342.24|340.24|342.24|340.24|342.18|340.18|12
1726803540000|2024-09-20 03:39:00|342.23|340.23|342.2|340.2|342.27|340.27|342.2|340.2|10
1726803570000|2024-09-20 03:39:30|342.18|340.18|342.1|340.1|342.18|340.18|342.08|340.08|13
1726803580000|2024-09-20 03:39:40|342.09|340.09|342.15|340.15|342.16|340.16|342.07|340.07|10
1726803590000|2024-09-20 03:39:50|342.12|340.12|342.13|340.13|342.15|340.15|342.12|340.12|3
1726803600000|2024-09-20 03:40:00|342.16|340.16|342.14|340.14|342.17|340.17|342.13|340.13|11
1726803610000|2024-09-20 03:40:10|342.13|340.13|342.11|340.11|342.13|340.13|342.09|340.09|7
1726803620000|2024-09-20 03:40:20|342.13|340.13|342.26|340.26|342.26|340.26|342.13|340.13|6
1726803630000|2024-09-20 03:40:30|342.27|340.27|342.35|340.35|342.38|340.38|342.27|340.27|8
1726803640000|2024-09-20 03:40:40|342.34|340.34|342.2|340.2|342.34|340.34|342.2|340.2|14
1726803650000|2024-09-20 03:40:50|342.19|340.19|342.28|340.28|342.28|340.28|342.18|340.18|10
1726803660000|2024-09-20 03:41:00|342.27|340.27|342.19|340.19|342.28|340.28|342.17|340.17|8
1726803670000|2024-09-20 03:41:10|342.18|340.18|342.09|340.09|342.18|340.18|342.08|340.08|12
1726803680000|2024-09-20 03:41:20|342.11|340.11|342.07|340.07|342.11|340.11|342.07|340.07|6
1726803690000|2024-09-20 03:41:30|342.08|340.08|342|340|342.08|340.08|342|340|7
1726803700000|2024-09-20 03:41:40|341.99|339.99|341.9|339.9|341.99|339.99|341.9|339.9|5
1726803710000|2024-09-20 03:41:50|341.91|339.91|342.03|340.03|342.04|340.04|341.9|339.9|14
1726803720000|2024-09-20 03:42:00|342.01|340.01|341.94|339.94|342.01|340.01|341.94|339.94|7
1726803730000|2024-09-20 03:42:10|341.97|339.97|341.92|339.92|341.97|339.97|341.89|339.89|14
1726803740000|2024-09-20 03:42:20|341.93|339.93|342.04|340.04|342.05|340.05|341.88|339.88|16
1726803750000|2024-09-20 03:42:30|342.07|340.07|342.06|340.06|342.07|340.07|342.06|340.06|2
1726803760000|2024-09-20 03:42:40|342.1|340.1|342.24|340.24|342.24|340.24|342.1|340.1|13
1726803770000|2024-09-20 03:42:50|342.23|340.23|342.18|340.18|342.23|340.23|342.18|340.18|7
1726803780000|2024-09-20 03:43:00|342.19|340.19|342.28|340.28|342.28|340.28|342.18|340.18|11
1726803790000|2024-09-20 03:43:10|342.26|340.26|342.25|340.25|342.27|340.27|342.2|340.2|13
1726803800000|2024-09-20 03:43:20|342.23|340.23|342.22|340.22|342.24|340.24|342.2|340.2|7
1726803810000|2024-09-20 03:43:30|342.23|340.23|342.22|340.22|342.24|340.24|342.2|340.2|15
1726803820000|2024-09-20 03:43:40|342.21|340.21|342.28|340.28|342.28|340.28|342.21|340.21|8
1726803830000|2024-09-20 03:43:50|342.3|340.3|342.32|340.32|342.36|340.36|342.29|340.29|12
1726803840000|2024-09-20 03:44:00|342.34|340.34|342.31|340.31|342.34|340.34|342.23|340.23|17
1726803850000|2024-09-20 03:44:10|342.3|340.3|342.25|340.25|342.3|340.3|342.21|340.21|12
1726803860000|2024-09-20 03:44:20|342.28|340.28|342.28|340.28|342.29|340.29|342.26|340.26|9
1726803870000|2024-09-20 03:44:30|342.27|340.27|342.3|340.3|342.3|340.3|342.26|340.26|5
1726803880000|2024-09-20 03:44:40|342.32|340.32|342.3|340.3|342.32|340.32|342.28|340.28|6
1726803890000|2024-09-20 03:44:50|342.31|340.31|342.35|340.35|342.35|340.35|342.3|340.3|9
1726803900000|2024-09-20 03:45:00|342.34|340.34|342.34|340.34|342.35|340.35|342.29|340.29|21
1726803910000|2024-09-20 03:45:10|342.33|340.33|342.31|340.31|342.39|340.39|342.29|340.29|19
1726803920000|2024-09-20 03:45:20|342.3|340.3|342.34|340.34|342.34|340.34|342.3|340.3|8
1726803930000|2024-09-20 03:45:30|342.38|340.38|342.2|340.2|342.38|340.38|342.18|340.18|16
1726803940000|2024-09-20 03:45:40|342.21|340.21|342.27|340.27|342.27|340.27|342.21|340.21|15
1726803950000|2024-09-20 03:45:50|342.29|340.29|342.25|340.25|342.29|340.29|342.24|340.24|8
1726803960000|2024-09-20 03:46:00|342.26|340.26|342.34|340.34|342.34|340.34|342.23|340.23|17
1726803970000|2024-09-20 03:46:10|342.33|340.33|342.42|340.42|342.43|340.43|342.3|340.3|15
1726803980000|2024-09-20 03:46:20|342.41|340.41|342.55|340.55|342.55|340.55|342.41|340.41|13
1726803990000|2024-09-20 03:46:30|342.49|340.49|342.94|340.94|342.94|340.94|342.49|340.49|12
1726804000000|2024-09-20 03:46:40|342.88|340.88|342.81|340.81|342.88|340.88|342.78|340.78|19
1726804010000|2024-09-20 03:46:50|342.82|340.82|342.78|340.78|342.83|340.83|342.76|340.76|14
1726804020000|2024-09-20 03:47:00|342.77|340.77|342.78|340.78|342.78|340.78|342.69|340.69|9
1726804030000|2024-09-20 03:47:10|342.82|340.82|342.76|340.76|342.86|340.86|342.74|340.74|18
1726804040000|2024-09-20 03:47:20|342.77|340.77|342.78|340.78|342.81|340.81|342.75|340.75|22
1726804050000|2024-09-20 03:47:30|342.79|340.79|342.82|340.82|342.83|340.83|342.75|340.75|16
1726804060000|2024-09-20 03:47:40|342.83|340.83|342.75|340.75|342.85|340.85|342.75|340.75|18
1726804070000|2024-09-20 03:47:50|342.76|340.76|342.83|340.83|342.86|340.86|342.75|340.75|17
1726804080000|2024-09-20 03:48:00|342.81|340.81|342.74|340.74|342.83|340.83|342.7|340.7|21
1726804090000|2024-09-20 03:48:10|342.76|340.76|342.76|340.76|342.81|340.81|342.73|340.73|17
1726804100000|2024-09-20 03:48:20|342.77|340.77|342.84|340.84|342.9|340.9|342.76|340.76|19
1726804110000|2024-09-20 03:48:30|342.88|340.88|342.95|340.95|343.06|341.06|342.84|340.84|15
1726804120000|2024-09-20 03:48:40|342.94|340.94|343.04|341.04|343.04|341.04|342.92|340.92|16
1726804130000|2024-09-20 03:48:50|343.03|341.03|342.97|340.97|343.03|341.03|342.94|340.94|21
1726804140000|2024-09-20 03:49:00|342.96|340.96|342.97|340.97|343.04|341.04|342.94|340.94|25
1726804150000|2024-09-20 03:49:10|342.96|340.96|342.95|340.95|342.97|340.97|342.89|340.89|11
1726804160000|2024-09-20 03:49:20|342.94|340.94|343.06|341.06|343.07|341.07|342.94|340.94|22
1726804170000|2024-09-20 03:49:30|343.05|341.05|343.26|341.26|343.3|341.3|343.05|341.05|17
1726804180000|2024-09-20 03:49:40|343.27|341.27|343.07|341.07|343.28|341.28|343.07|341.07|9
1726804190000|2024-09-20 03:49:50|343.09|341.09|343.25|341.25|343.3|341.3|343.07|341.07|25
1726804200000|2024-09-20 03:50:00|343.24|341.24|343.17|341.17|343.26|341.26|343.02|341.02|26
1726804210000|2024-09-20 03:50:10|343.15|341.15|343.03|341.03|343.18|341.18|343.02|341.02|23
1726804220000|2024-09-20 03:50:20|343.02|341.02|343|341|343.07|341.07|343|341|19
1726804230000|2024-09-20 03:50:30|342.97|340.97|343.06|341.06|343.14|341.14|342.97|340.97|22
1726804240000|2024-09-20 03:50:40|343.11|341.11|343.03|341.03|343.13|341.13|343.03|341.03|9
1726804250000|2024-09-20 03:50:50|343.01|341.01|343.14|341.14|343.15|341.15|343.01|341.01|11
1726804260000|2024-09-20 03:51:00|343.15|341.15|343.16|341.16|343.17|341.17|343.09|341.09|11
1726804270000|2024-09-20 03:51:10|343.14|341.14|343.17|341.17|343.2|341.2|343.14|341.14|7
1726804280000|2024-09-20 03:51:20|343.18|341.18|343.19|341.19|343.2|341.2|343.17|341.17|7
1726804290000|2024-09-20 03:51:30|343.17|341.17|343.17|341.17|343.17|341.17|343.17|341.17|1
1726804300000|2024-09-20 03:51:40|343.18|341.18|343.3|341.3|343.3|341.3|343.17|341.17|7
1726804310000|2024-09-20 03:51:50|343.28|341.28|343.3|341.3|343.3|341.3|343.27|341.27|6
1726804320000|2024-09-20 03:52:00|343.34|341.34|343.3|341.3|343.34|341.34|343.3|341.3|2
1726804330000|2024-09-20 03:52:10|343.32|341.32|343.3|341.3|343.33|341.33|343.3|341.3|6
1726804340000|2024-09-20 03:52:20|343.31|341.31|343.3|341.3|343.31|341.31|343.3|341.3|2
1726804350000|2024-09-20 03:52:30|343.31|341.31|343.33|341.33|343.35|341.35|343.3|341.3|7
1726804360000|2024-09-20 03:52:40|343.34|341.34|343.54|341.54|343.54|341.54|343.34|341.34|8
1726804370000|2024-09-20 03:52:50|343.55|341.55|343.62|341.62|343.65|341.65|343.55|341.55|9
1726804380000|2024-09-20 03:53:00|343.63|341.63|343.89|341.89|343.91|341.91|343.63|341.63|6
1726804400000|2024-09-20 03:53:20|343.84|341.84|343.87|341.87|343.88|341.88|343.78|341.78|22
1726804420000|2024-09-20 03:53:40|343.9|341.9|343.87|341.87|343.92|341.92|343.87|341.87|5
1726804440000|2024-09-20 03:54:00|343.82|341.82|343.81|341.81|343.87|341.87|343.81|341.81|9
1726804450000|2024-09-20 03:54:10|343.87|341.87|343.99|341.99|344.03|342.03|343.82|341.82|16
1726804460000|2024-09-20 03:54:20|344.03|342.03|344.02|342.02|344.03|342.03|344.01|342.01|7
1726804470000|2024-09-20 03:54:30|344.03|342.03|344.02|342.02|344.05|342.05|344.01|342.01|4
1726804500000|2024-09-20 03:55:00|344|342|343.81|341.81|344|342|343.81|341.81|3
1726804510000|2024-09-20 03:55:10|343.79|341.79|343.75|341.75|343.79|341.79|343.75|341.75|3
1726804520000|2024-09-20 03:55:20|343.72|341.72|343.78|341.78|343.81|341.81|343.72|341.72|7
1726804540000|2024-09-20 03:55:40|343.76|341.76|343.56|341.56|343.78|341.78|343.55|341.55|6
1726804560000|2024-09-20 03:56:00|343.54|341.54|343.56|341.56|343.56|341.56|343.54|341.54|2
1726804570000|2024-09-20 03:56:10|343.61|341.61|343.62|341.62|343.62|341.62|343.59|341.59|3
1726804580000|2024-09-20 03:56:20|343.61|341.61|343.71|341.71|343.73|341.73|343.61|341.61|18
1726804590000|2024-09-20 03:56:30|343.74|341.74|343.8|341.8|343.86|341.86|343.7|341.7|21
1726804600000|2024-09-20 03:56:40|343.85|341.85|343.99|341.99|343.99|341.99|343.85|341.85|13
1726804610000|2024-09-20 03:56:50|343.94|341.94|343.91|341.91|343.95|341.95|343.86|341.86|23
1726804620000|2024-09-20 03:57:00|343.89|341.89|344.01|342.01|344.02|342.02|343.88|341.88|11
1726804650000|2024-09-20 03:57:30|344.06|342.06|344.12|342.12|344.15|342.15|344.06|342.06|7
1726804710000|2024-09-20 03:58:30|344.11|342.11|344.19|342.19|344.27|342.27|344.05|342.05|11
1726804720000|2024-09-20 03:58:40|344.2|342.2|344.05|342.05|344.2|342.2|343.99|341.99|26
1726804730000|2024-09-20 03:58:50|344.06|342.06|344.18|342.18|344.18|342.18|344.03|342.03|20
1726804740000|2024-09-20 03:59:00|344.17|342.17|344.31|342.31|344.36|342.36|344.16|342.16|29
1726804750000|2024-09-20 03:59:10|344.3|342.3|344.29|342.29|344.35|342.35|344.25|342.25|23
1726804760000|2024-09-20 03:59:20|344.31|342.31|344.17|342.17|344.33|342.33|344.15|342.15|18
1726804770000|2024-09-20 03:59:30|344.16|342.16|344.27|342.27|344.29|342.29|344.16|342.16|22
1726804780000|2024-09-20 03:59:40|344.29|342.29|344.39|342.39|344.44|342.44|344.29|342.29|13
1726804790000|2024-09-20 03:59:50|344.4|342.4|344.42|342.42|344.45|342.45|344.38|342.38|8
1726804800000|2024-09-20 04:00:00|344.38|342.38|344.38|342.38|344.4|342.4|344.38|342.38|4
1726804810000|2024-09-20 04:00:10|344.36|342.36|344.12|342.12|344.36|342.36|344.12|342.12|24
1726804820000|2024-09-20 04:00:20|344.11|342.11|344.13|342.13|344.21|342.21|344.11|342.11|23
1726804830000|2024-09-20 04:00:30|344.11|342.11|343.94|341.94|344.12|342.12|343.84|341.84|27
1726804840000|2024-09-20 04:00:40|344.03|342.03|343.93|341.93|344.05|342.05|343.93|341.93|17
1726804850000|2024-09-20 04:00:50|343.98|341.98|344.03|342.03|344.11|342.11|343.97|341.97|14
1726804860000|2024-09-20 04:01:00|344.02|342.02|344.33|342.33|344.35|342.35|344|342|29
1726804870000|2024-09-20 04:01:10|344.35|342.35|344.27|342.27|344.38|342.38|344.26|342.26|26
1726804880000|2024-09-20 04:01:20|344.24|342.24|344.32|342.32|344.35|342.35|344.22|342.22|24
1726804890000|2024-09-20 04:01:30|344.3|342.3|344.59|342.59|344.59|342.59|344.26|342.26|23
1726804900000|2024-09-20 04:01:40|344.54|342.54|344.03|342.03|344.59|342.59|344.03|342.03|28
1726804910000|2024-09-20 04:01:50|344.02|342.02|344.08|342.08|344.13|342.13|344.02|342.02|26
1726804920000|2024-09-20 04:02:00|344.11|342.11|343.95|341.95|344.11|342.11|343.8|341.8|26
1726804930000|2024-09-20 04:02:10|343.96|341.96|343.92|341.92|344.12|342.12|343.92|341.92|26
1726804940000|2024-09-20 04:02:20|343.95|341.95|343.68|341.68|344.01|342.01|343.66|341.66|27
1726804950000|2024-09-20 04:02:30|343.65|341.65|343.68|341.68|343.71|341.71|343.57|341.57|23
1726804960000|2024-09-20 04:02:40|343.66|341.66|343.5|341.5|343.66|341.66|343.41|341.41|22
1726804970000|2024-09-20 04:02:50|343.51|341.51|343.43|341.43|343.6|341.6|343.43|341.43|33
1726804980000|2024-09-20 04:03:00|343.45|341.45|343.62|341.62|343.78|341.78|343.42|341.42|31
1726804990000|2024-09-20 04:03:10|343.58|341.58|343.64|341.64|343.65|341.65|343.58|341.58|12
1726805000000|2024-09-20 04:03:20|343.68|341.68|343.97|341.97|344.03|342.03|343.67|341.67|25
1726805010000|2024-09-20 04:03:30|343.99|341.99|343.8|341.8|343.99|341.99|343.73|341.73|23
1726805020000|2024-09-20 04:03:40|343.81|341.81|344.16|342.16|344.16|342.16|343.81|341.81|27
1726805030000|2024-09-20 04:03:50|344.2|342.2|344.15|342.15|344.21|342.21|344.08|342.08|24
1726805040000|2024-09-20 04:04:00|344.14|342.14|343.83|341.83|344.14|342.14|343.67|341.67|24
1726805050000|2024-09-20 04:04:10|343.87|341.87|343.97|341.97|343.98|341.98|343.87|341.87|23
1726805060000|2024-09-20 04:04:20|343.98|341.98|343.98|341.98|344|342|343.9|341.9|29
1726805070000|2024-09-20 04:04:30|344.02|342.02|343.97|341.97|344.02|342.02|343.94|341.94|18
1726805080000|2024-09-20 04:04:40|343.96|341.96|344.1|342.1|344.11|342.11|343.94|341.94|20
1726805090000|2024-09-20 04:04:50|344.11|342.11|344.19|342.19|344.25|342.25|344.09|342.09|15
1726805100000|2024-09-20 04:05:00|344.18|342.18|344.02|342.02|344.2|342.2|344|342|23
1726805110000|2024-09-20 04:05:10|344.01|342.01|344|342|344.12|342.12|343.87|341.87|25
1726805120000|2024-09-20 04:05:20|343.99|341.99|344.04|342.04|344.05|342.05|343.98|341.98|17
1726805130000|2024-09-20 04:05:30|344.05|342.05|343.85|341.85|344.05|342.05|343.85|341.85|22
1726805140000|2024-09-20 04:05:40|343.81|341.81|343.71|341.71|343.81|341.81|343.71|341.71|14
1726805150000|2024-09-20 04:05:50|343.7|341.7|343.8|341.8|343.84|341.84|343.7|341.7|11
1726805160000|2024-09-20 04:06:00|343.79|341.79|344.04|342.04|344.05|342.05|343.74|341.74|23
1726805170000|2024-09-20 04:06:10|344.05|342.05|344.19|342.19|344.19|342.19|344.05|342.05|20
1726805180000|2024-09-20 04:06:20|344.17|342.17|344.22|342.22|344.24|342.24|344.09|342.09|23
1726805190000|2024-09-20 04:06:30|344.2|342.2|344.25|342.25|344.25|342.25|344.17|342.17|17
1726805200000|2024-09-20 04:06:40|344.29|342.29|344.59|342.59|344.63|342.63|344.28|342.28|14
1726805210000|2024-09-20 04:06:50|344.6|342.6|344.53|342.53|344.6|342.6|344.49|342.49|20
1726805220000|2024-09-20 04:07:00|344.47|342.47|344.48|342.48|344.48|342.48|344.35|342.35|25
1726805230000|2024-09-20 04:07:10|344.51|342.51|344.59|342.59|344.6|342.6|344.51|342.51|21
1726805240000|2024-09-20 04:07:20|344.58|342.58|344.63|342.63|344.66|342.66|344.57|342.57|11
1726805250000|2024-09-20 04:07:30|344.64|342.64|344.63|342.63|344.69|342.69|344.62|342.62|8
1726805260000|2024-09-20 04:07:40|344.65|342.65|344.57|342.57|344.65|342.65|344.5|342.5|14
1726805270000|2024-09-20 04:07:50|344.56|342.56|344.53|342.53|344.63|342.63|344.53|342.53|16
1726805280000|2024-09-20 04:08:00|344.48|342.48|344.67|342.67|344.67|342.67|344.46|342.46|16
1726805290000|2024-09-20 04:08:10|344.68|342.68|345.03|343.03|345.03|343.03|344.68|342.68|23
1726805300000|2024-09-20 04:08:20|345.06|343.06|344.98|342.98|345.08|343.08|344.98|342.98|8
1726805310000|2024-09-20 04:08:30|344.99|342.99|345.03|343.03|345.03|343.03|344.95|342.95|15
1726805320000|2024-09-20 04:08:40|344.98|342.98|345.03|343.03|345.03|343.03|344.98|342.98|14
1726805330000|2024-09-20 04:08:50|345.04|343.04|345.08|343.08|345.11|343.11|345.03|343.03|15
1726805340000|2024-09-20 04:09:00|345.09|343.09|345.03|343.03|345.1|343.1|345.03|343.03|13
1726805350000|2024-09-20 04:09:10|345.08|343.08|345.49|343.49|345.52|343.52|345.08|343.08|23
1726805360000|2024-09-20 04:09:20|345.48|343.48|345.74|343.74|345.74|343.74|345.48|343.48|20
1726805370000|2024-09-20 04:09:30|345.7|343.7|345.72|343.72|345.73|343.73|345.66|343.66|20
1726805380000|2024-09-20 04:09:40|345.73|343.73|345.43|343.43|345.73|343.73|345.43|343.43|18
1726805390000|2024-09-20 04:09:50|345.41|343.41|345.57|343.57|345.57|343.57|345.41|343.41|20
1726805400000|2024-09-20 04:10:00|345.55|343.55|345.53|343.53|345.65|343.65|345.45|343.45|25
1726805410000|2024-09-20 04:10:10|345.54|343.54|345.62|343.62|345.71|343.71|345.49|343.49|26
1726805420000|2024-09-20 04:10:20|345.63|343.63|345.7|343.7|345.72|343.72|345.63|343.63|12
1726805430000|2024-09-20 04:10:30|345.71|343.71|345.66|343.66|345.73|343.73|345.65|343.65|12
1726805440000|2024-09-20 04:10:40|345.64|343.64|345.72|343.72|345.84|343.84|345.64|343.64|18
1726805450000|2024-09-20 04:10:50|345.73|343.73|345.74|343.74|345.78|343.78|345.7|343.7|18
1726805460000|2024-09-20 04:11:00|345.73|343.73|345.82|343.82|345.88|343.88|345.69|343.69|19
1726805470000|2024-09-20 04:11:10|345.78|343.78|345.78|343.78|345.8|343.8|345.72|343.72|15
1726805480000|2024-09-20 04:11:20|345.76|343.76|345.78|343.78|345.84|343.84|345.76|343.76|16
1726805490000|2024-09-20 04:11:30|345.77|343.77|345.83|343.83|345.85|343.85|345.72|343.72|15
1726805500000|2024-09-20 04:11:40|345.85|343.85|345.94|343.94|345.97|343.97|345.85|343.85|16
1726805510000|2024-09-20 04:11:50|345.93|343.93|345.94|343.94|345.95|343.95|345.91|343.91|13
1726805520000|2024-09-20 04:12:00|345.93|343.93|345.97|343.97|346|344|345.93|343.93|8
1726805530000|2024-09-20 04:12:10|345.98|343.98|345.76|343.76|345.99|343.99|345.75|343.75|14
1726805540000|2024-09-20 04:12:20|345.75|343.75|345.41|343.41|345.75|343.75|345.41|343.41|19
1726805550000|2024-09-20 04:12:30|345.37|343.37|345.54|343.54|345.54|343.54|345.35|343.35|21
1726805560000|2024-09-20 04:12:40|345.53|343.53|345.38|343.38|345.53|343.53|345.38|343.38|21
1726805570000|2024-09-20 04:12:50|345.39|343.39|345.21|343.21|345.39|343.39|345.21|343.21|15
1726805580000|2024-09-20 04:13:00|345.22|343.22|345.06|343.06|345.22|343.22|345.04|343.04|19
1726805590000|2024-09-20 04:13:10|345.03|343.03|345.02|343.02|345.08|343.08|344.96|342.96|22
1726805600000|2024-09-20 04:13:20|345.06|343.06|345.34|343.34|345.35|343.35|345.06|343.06|25
1726805610000|2024-09-20 04:13:30|345.32|343.32|345.34|343.34|345.39|343.39|345.32|343.32|14
1726805620000|2024-09-20 04:13:40|345.32|343.32|345.4|343.4|345.44|343.44|345.32|343.32|16
1726805630000|2024-09-20 04:13:50|345.42|343.42|345.61|343.61|345.65|343.65|345.42|343.42|13
1726805640000|2024-09-20 04:14:00|345.59|343.59|345.59|343.59|345.65|343.65|345.59|343.59|12
1726805650000|2024-09-20 04:14:10|345.6|343.6|345.42|343.42|345.62|343.62|345.41|343.41|19
1726805660000|2024-09-20 04:14:20|345.41|343.41|345.34|343.34|345.41|343.41|345.27|343.27|25
1726805670000|2024-09-20 04:14:30|345.35|343.35|345.39|343.39|345.5|343.5|345.34|343.34|17
1726805680000|2024-09-20 04:14:40|345.38|343.38|345.38|343.38|345.38|343.38|345.29|343.29|12
1726805690000|2024-09-20 04:14:50|345.39|343.39|345.31|343.31|345.46|343.46|345.31|343.31|12
1726805700000|2024-09-20 04:15:00|345.3|343.3|345.42|343.42|345.46|343.46|345.23|343.23|28
1726805710000|2024-09-20 04:15:10|345.38|343.38|345.35|343.35|345.38|343.38|345.34|343.34|9
1726805720000|2024-09-20 04:15:20|345.42|343.42|345.35|343.35|345.43|343.43|345.35|343.35|8
1726805730000|2024-09-20 04:15:30|345.33|343.33|345.35|343.35|345.35|343.35|345.32|343.32|3
1726805740000|2024-09-20 04:15:40|345.39|343.39|345.57|343.57|345.61|343.61|345.37|343.37|18
1726805750000|2024-09-20 04:15:50|345.59|343.59|345.72|343.72|345.77|343.77|345.59|343.59|20
1726805760000|2024-09-20 04:16:00|345.71|343.71|345.55|343.55|345.73|343.73|345.55|343.55|25
1726805770000|2024-09-20 04:16:10|345.56|343.56|345.42|343.42|345.57|343.57|345.36|343.36|25
1726805780000|2024-09-20 04:16:20|345.45|343.45|345.58|343.58|345.6|343.6|345.42|343.42|24
1726805790000|2024-09-20 04:16:30|345.56|343.56|345.86|343.86|345.9|343.9|345.55|343.55|29
1726805800000|2024-09-20 04:16:40|345.83|343.83|345.69|343.69|345.83|343.83|345.67|343.67|19
1726805810000|2024-09-20 04:16:50|345.62|343.62|345.58|343.58|345.62|343.62|345.52|343.52|27
1726805820000|2024-09-20 04:17:00|345.56|343.56|345.82|343.82|345.84|343.84|345.52|343.52|25
1726805830000|2024-09-20 04:17:10|345.81|343.81|345.91|343.91|345.91|343.91|345.78|343.78|20
1726805840000|2024-09-20 04:17:20|345.92|343.92|346.08|344.08|346.09|344.09|345.92|343.92|20
1726805850000|2024-09-20 04:17:30|346.07|344.07|346.08|344.08|346.09|344.09|346.02|344.02|21
1726805860000|2024-09-20 04:17:40|346.09|344.09|346.09|344.09|346.09|344.09|346.07|344.07|5
1726805870000|2024-09-20 04:17:50|346.08|344.08|346.09|344.09|346.13|344.13|346.08|344.08|5
1726805880000|2024-09-20 04:18:00|346.08|344.08|346.08|344.08|346.09|344.09|346.01|344.01|15
1726805890000|2024-09-20 04:18:10|346.09|344.09|346.31|344.31|346.32|344.32|346.09|344.09|15
1726805900000|2024-09-20 04:18:20|346.3|344.3|346.33|344.33|346.34|344.34|346.28|344.28|20
1726805910000|2024-09-20 04:18:30|346.34|344.34|346.26|344.26|346.34|344.34|346.24|344.24|21
1726805920000|2024-09-20 04:18:40|346.27|344.27|346.2|344.2|346.36|344.36|346.15|344.15|19
1726805930000|2024-09-20 04:18:50|346.22|344.22|346.17|344.17|346.24|344.24|346.16|344.16|18
1726805940000|2024-09-20 04:19:00|346.16|344.16|345.98|343.98|346.16|344.16|345.98|343.98|24
1726805950000|2024-09-20 04:19:10|345.99|343.99|345.98|343.98|346.06|344.06|345.97|343.97|10
1726805960000|2024-09-20 04:19:20|345.97|343.97|345.85|343.85|345.98|343.98|345.84|343.84|19
1726805970000|2024-09-20 04:19:30|345.84|343.84|345.92|343.92|345.97|343.97|345.84|343.84|20
1726805980000|2024-09-20 04:19:40|345.9|343.9|345.74|343.74|345.92|343.92|345.74|343.74|25
1726805990000|2024-09-20 04:19:50|345.78|343.78|345.87|343.87|345.87|343.87|345.78|343.78|10
1726806000000|2024-09-20 04:20:00|345.84|343.84|345.81|343.81|345.84|343.84|345.81|343.81|2
1726806010000|2024-09-20 04:20:10|345.79|343.79|345.78|343.78|345.8|343.8|345.76|343.76|16
1726806020000|2024-09-20 04:20:20|345.79|343.79|345.7|343.7|345.81|343.81|345.7|343.7|8
1726806030000|2024-09-20 04:20:30|345.75|343.75|345.7|343.7|345.8|343.8|345.67|343.67|20
1726806040000|2024-09-20 04:20:40|345.66|343.66|345.57|343.57|345.66|343.66|345.57|343.57|15
1726806050000|2024-09-20 04:20:50|345.58|343.58|345.37|343.37|345.58|343.58|345.37|343.37|19
1726806060000|2024-09-20 04:21:00|345.36|343.36|345.31|343.31|345.36|343.36|345.26|343.26|19
1726806070000|2024-09-20 04:21:10|345.3|343.3|345.38|343.38|345.41|343.41|345.28|343.28|16
1726806080000|2024-09-20 04:21:20|345.36|343.36|345.21|343.21|345.38|343.38|345.2|343.2|21
1726806090000|2024-09-20 04:21:30|345.22|343.22|345.11|343.11|345.22|343.22|345.11|343.11|21
1726806100000|2024-09-20 04:21:40|345.02|343.02|344.82|342.82|345.02|343.02|344.8|342.8|24
1726806110000|2024-09-20 04:21:50|344.81|342.81|344.94|342.94|344.95|342.95|344.8|342.8|22
1726806120000|2024-09-20 04:22:00|344.86|342.86|344.62|342.62|344.92|342.92|344.6|342.6|17
1726806130000|2024-09-20 04:22:10|344.61|342.61|344.94|342.94|344.94|342.94|344.57|342.57|18
1726806140000|2024-09-20 04:22:20|345|343|345.03|343.03|345.07|343.07|344.94|342.94|14
1726806150000|2024-09-20 04:22:30|345.04|343.04|345.02|343.02|345.04|343.04|345.01|343.01|3
1726806160000|2024-09-20 04:22:40|345.01|343.01|345.01|343.01|345.01|343.01|345.01|343.01|1
1726806170000|2024-09-20 04:22:50|345.02|343.02|345.47|343.47|345.48|343.48|345.02|343.02|14
1726806180000|2024-09-20 04:23:00|345.48|343.48|345.4|343.4|345.6|343.6|345.4|343.4|23
1726806190000|2024-09-20 04:23:10|345.39|343.39|345.24|343.24|345.39|343.39|345.23|343.23|20
1726806200000|2024-09-20 04:23:20|345.25|343.25|345.06|343.06|345.28|343.28|345.06|343.06|32
1726806210000|2024-09-20 04:23:30|345.05|343.05|344.87|342.87|345.05|343.05|344.85|342.85|17
1726806220000|2024-09-20 04:23:40|344.86|342.86|344.7|342.7|344.89|342.89|344.68|342.68|22
1726806230000|2024-09-20 04:23:50|344.71|342.71|344.78|342.78|344.83|342.83|344.71|342.71|22
1726806240000|2024-09-20 04:24:00|344.77|342.77|345.02|343.02|345.03|343.03|344.76|342.76|17
1726806250000|2024-09-20 04:24:10|345.03|343.03|345.01|343.01|345.04|343.04|345.01|343.01|12
1726806260000|2024-09-20 04:24:20|345.02|343.02|345.01|343.01|345.02|343.02|345.01|343.01|2
1726806270000|2024-09-20 04:24:30|344.95|342.95|344.95|342.95|345.01|343.01|344.94|342.94|10
1726806280000|2024-09-20 04:24:40|344.96|342.96|344.87|342.87|344.98|342.98|344.84|342.84|20
1726806290000|2024-09-20 04:24:50|344.82|342.82|344.71|342.71|344.82|342.82|344.68|342.68|18
1726806300000|2024-09-20 04:25:00|344.72|342.72|344.65|342.65|344.74|342.74|344.65|342.65|19
1726806310000|2024-09-20 04:25:10|344.62|342.62|344.68|342.68|344.72|342.72|344.61|342.61|22
1726806320000|2024-09-20 04:25:20|344.69|342.69|344.96|342.96|344.96|342.96|344.69|342.69|26
1726806330000|2024-09-20 04:25:30|344.95|342.95|344.73|342.73|344.95|342.95|344.73|342.73|24
1726806340000|2024-09-20 04:25:40|344.79|342.79|344.57|342.57|344.8|342.8|344.52|342.52|22
1726806350000|2024-09-20 04:25:50|344.58|342.58|344.66|342.66|344.84|342.84|344.56|342.56|24
1726806360000|2024-09-20 04:26:00|344.65|342.65|344.8|342.8|344.82|342.82|344.64|342.64|22
1726806370000|2024-09-20 04:26:10|344.81|342.81|344.72|342.72|344.81|342.81|344.64|342.64|20
1726806380000|2024-09-20 04:26:20|344.71|342.71|344.59|342.59|344.75|342.75|344.57|342.57|19
1726806390000|2024-09-20 04:26:30|344.57|342.57|344.6|342.6|344.6|342.6|344.42|342.42|25
1726806400000|2024-09-20 04:26:40|344.61|342.61|344.42|342.42|344.62|342.62|344.39|342.39|18
1726806410000|2024-09-20 04:26:50|344.41|342.41|344.44|342.44|344.48|342.48|344.37|342.37|23
1726806420000|2024-09-20 04:27:00|344.43|342.43|344.48|342.48|344.5|342.5|344.43|342.43|22
1726806430000|2024-09-20 04:27:10|344.47|342.47|344.5|342.5|344.51|342.51|344.42|342.42|17
1726806440000|2024-09-20 04:27:20|344.48|342.48|344.36|342.36|344.51|342.51|344.36|342.36|16
1726806450000|2024-09-20 04:27:30|344.35|342.35|344.29|342.29|344.38|342.38|344.22|342.22|20
1726806460000|2024-09-20 04:27:40|344.28|342.28|344.2|342.2|344.32|342.32|344.16|342.16|23
1726806470000|2024-09-20 04:27:50|344.21|342.21|344.29|342.29|344.29|342.29|344.21|342.21|22
1726806480000|2024-09-20 04:28:00|344.28|342.28|344.29|342.29|344.37|342.37|344.22|342.22|24
1726806490000|2024-09-20 04:28:10|344.28|342.28|344.16|342.16|344.3|342.3|344.14|342.14|22
1726806500000|2024-09-20 04:28:20|344.15|342.15|344.41|342.41|344.41|342.41|344.15|342.15|18
1726806510000|2024-09-20 04:28:30|344.4|342.4|344.31|342.31|344.41|342.41|344.31|342.31|20
1726806520000|2024-09-20 04:28:40|344.3|342.3|344.29|342.29|344.35|342.35|344.29|342.29|19
1726806530000|2024-09-20 04:28:50|344.28|342.28|344.39|342.39|344.41|342.41|344.26|342.26|18
1726806540000|2024-09-20 04:29:00|344.38|342.38|344.58|342.58|344.58|342.58|344.38|342.38|14
1726806550000|2024-09-20 04:29:10|344.57|342.57|344.49|342.49|344.57|342.57|344.49|342.49|12
1726806560000|2024-09-20 04:29:20|344.52|342.52|344.52|342.52|344.58|342.58|344.51|342.51|17
1726806570000|2024-09-20 04:29:30|344.53|342.53|344.52|342.52|344.54|342.54|344.5|342.5|18
1726806580000|2024-09-20 04:29:40|344.54|342.54|344.39|342.39|344.54|342.54|344.38|342.38|11
1726806590000|2024-09-20 04:29:50|344.35|342.35|344.38|342.38|344.43|342.43|344.34|342.34|17
1726806600000|2024-09-20 04:30:00|344.37|342.37|344.11|342.11|344.37|342.37|344.11|342.11|23
1726806610000|2024-09-20 04:30:10|344.12|342.12|343.96|341.96|344.12|342.12|343.95|341.95|21
1726806620000|2024-09-20 04:30:20|343.95|341.95|343.71|341.71|344.03|342.03|343.71|341.71|17
1726806630000|2024-09-20 04:30:30|343.7|341.7|343.73|341.73|343.74|341.74|343.65|341.65|16
1726806640000|2024-09-20 04:30:40|343.72|341.72|343.69|341.69|343.8|341.8|343.64|341.64|24
1726806650000|2024-09-20 04:30:50|343.7|341.7|343.81|341.81|343.81|341.81|343.69|341.69|17
1726806660000|2024-09-20 04:31:00|343.88|341.88|343.94|341.94|343.96|341.96|343.78|341.78|28
1726806670000|2024-09-20 04:31:10|343.96|341.96|343.91|341.91|343.98|341.98|343.88|341.88|23
1726806680000|2024-09-20 04:31:20|343.93|341.93|343.79|341.79|343.93|341.93|343.78|341.78|19
1726806690000|2024-09-20 04:31:30|343.81|341.81|343.74|341.74|343.83|341.83|343.68|341.68|26
1726806700000|2024-09-20 04:31:40|343.75|341.75|343.7|341.7|343.75|341.75|343.7|341.7|6
1726806760000|2024-09-20 04:32:40|343.15|341.15|343.22|341.22|343.24|341.24|343.15|341.15|17
1726806770000|2024-09-20 04:32:50|343.21|341.21|343.14|341.14|343.22|341.22|343.1|341.1|15
1726806780000|2024-09-20 04:33:00|343.15|341.15|343.31|341.31|343.34|341.34|343.13|341.13|19
1726806790000|2024-09-20 04:33:10|343.3|341.3|343.43|341.43|343.44|341.44|343.3|341.3|17
1726806800000|2024-09-20 04:33:20|343.42|341.42|343.38|341.38|343.43|341.43|343.37|341.37|14
1726806810000|2024-09-20 04:33:30|343.39|341.39|343.47|341.47|343.5|341.5|343.38|341.38|17
1726806820000|2024-09-20 04:33:40|343.46|341.46|343.26|341.26|343.46|341.46|343.25|341.25|17
1726806830000|2024-09-20 04:33:50|343.24|341.24|343.26|341.26|343.28|341.28|343.24|341.24|15
1726806840000|2024-09-20 04:34:00|343.27|341.27|343.31|341.31|343.31|341.31|343.24|341.24|21
1726806850000|2024-09-20 04:34:10|343.3|341.3|343.31|341.31|343.41|341.41|343.3|341.3|19
1726806860000|2024-09-20 04:34:20|343.27|341.27|343.3|341.3|343.32|341.32|343.27|341.27|8
1726806870000|2024-09-20 04:34:30|343.28|341.28|343.31|341.31|343.33|341.33|343.27|341.27|22
1726806880000|2024-09-20 04:34:40|343.3|341.3|343.43|341.43|343.43|341.43|343.29|341.29|18
1726806890000|2024-09-20 04:34:50|343.42|341.42|343.41|341.41|343.43|341.43|343.38|341.38|11
1726806900000|2024-09-20 04:35:00|343.37|341.37|343.32|341.32|343.43|341.43|343.32|341.32|24
1726806910000|2024-09-20 04:35:10|343.33|341.33|343.21|341.21|343.33|341.33|343.2|341.2|13
1726806920000|2024-09-20 04:35:20|343.22|341.22|343.14|341.14|343.23|341.23|343.13|341.13|13
1726806930000|2024-09-20 04:35:30|343.17|341.17|343.19|341.19|343.2|341.2|343.17|341.17|9
1726806940000|2024-09-20 04:35:40|343.18|341.18|343.21|341.21|343.23|341.23|343.14|341.14|15
1726806950000|2024-09-20 04:35:50|343.22|341.22|343.33|341.33|343.33|341.33|343.22|341.22|10
1726806960000|2024-09-20 04:36:00|343.32|341.32|343.42|341.42|343.54|341.54|343.32|341.32|24
1726806970000|2024-09-20 04:36:10|343.44|341.44|343.51|341.51|343.51|341.51|343.4|341.4|19
1726806980000|2024-09-20 04:36:20|343.47|341.47|343.29|341.29|343.48|341.48|343.27|341.27|18
1726806990000|2024-09-20 04:36:30|343.28|341.28|343.45|341.45|343.52|341.52|343.28|341.28|25
1726807000000|2024-09-20 04:36:40|343.46|341.46|343.38|341.38|343.49|341.49|343.38|341.38|15
1726807010000|2024-09-20 04:36:50|343.33|341.33|343.19|341.19|343.33|341.33|343.15|341.15|22
1726807020000|2024-09-20 04:37:00|343.17|341.17|343.31|341.31|343.31|341.31|343.11|341.11|21
1726807030000|2024-09-20 04:37:10|343.34|341.34|343.3|341.3|343.36|341.36|343.29|341.29|25
1726807040000|2024-09-20 04:37:20|343.29|341.29|343.44|341.44|343.49|341.49|343.29|341.29|20
1726807050000|2024-09-20 04:37:30|343.45|341.45|343.35|341.35|343.47|341.47|343.33|341.33|29
1726807060000|2024-09-20 04:37:40|343.34|341.34|343.33|341.33|343.35|341.35|343.32|341.32|21
1726807070000|2024-09-20 04:37:50|343.34|341.34|343.42|341.42|343.42|341.42|343.34|341.34|6
1726807080000|2024-09-20 04:38:00|343.51|341.51|343.58|341.58|343.58|341.58|343.51|341.51|4
1726807090000|2024-09-20 04:38:10|343.59|341.59|343.58|341.58|343.59|341.59|343.58|341.58|2
1726807100000|2024-09-20 04:38:20|343.62|341.62|343.67|341.67|343.67|341.67|343.58|341.58|4
1726807110000|2024-09-20 04:38:30|343.58|341.58|343.58|341.58|343.63|341.63|343.58|341.58|5
1726807120000|2024-09-20 04:38:40|343.6|341.6|343.61|341.61|343.67|341.67|343.58|341.58|18
1726807130000|2024-09-20 04:38:50|343.59|341.59|343.72|341.72|343.78|341.78|343.59|341.59|10
1726807140000|2024-09-20 04:39:00|343.73|341.73|343.72|341.72|343.75|341.75|343.72|341.72|4
1726807150000|2024-09-20 04:39:10|343.74|341.74|343.81|341.81|343.81|341.81|343.72|341.72|15
1726807160000|2024-09-20 04:39:20|343.82|341.82|343.8|341.8|343.82|341.82|343.78|341.78|7
1726807170000|2024-09-20 04:39:30|343.81|341.81|343.98|341.98|344.01|342.01|343.81|341.81|9
1726807180000|2024-09-20 04:39:40|343.99|341.99|344.17|342.17|344.19|342.19|343.96|341.96|10
1726807200000|2024-09-20 04:40:00|344.18|342.18|344.32|342.32|344.32|342.32|344.18|342.18|8
1726807210000|2024-09-20 04:40:10|344.41|342.41|344.46|342.46|344.46|342.46|344.38|342.38|5
1726807220000|2024-09-20 04:40:20|344.42|342.42|344.48|342.48|344.49|342.49|344.42|342.42|8
1726807230000|2024-09-20 04:40:30|344.44|342.44|344.27|342.27|344.44|342.44|344.13|342.13|24
1726807240000|2024-09-20 04:40:40|344.3|342.3|344.38|342.38|344.39|342.39|344.29|342.29|20
1726807250000|2024-09-20 04:40:50|344.4|342.4|344.45|342.45|344.51|342.51|344.4|342.4|19
1726807260000|2024-09-20 04:41:00|344.44|342.44|344.58|342.58|344.61|342.61|344.4|342.4|29
1726807270000|2024-09-20 04:41:10|344.56|342.56|344.5|342.5|344.61|342.61|344.49|342.49|20
1726807280000|2024-09-20 04:41:20|344.51|342.51|344.44|342.44|344.51|342.51|344.29|342.29|21
1726807290000|2024-09-20 04:41:30|344.45|342.45|344.49|342.49|344.54|342.54|344.42|342.42|19
1726807300000|2024-09-20 04:41:40|344.48|342.48|344.47|342.47|344.57|342.57|344.46|342.46|19
1726807310000|2024-09-20 04:41:50|344.5|342.5|344.53|342.53|344.56|342.56|344.46|342.46|21
1726807320000|2024-09-20 04:42:00|344.52|342.52|344.7|342.7|344.7|342.7|344.5|342.5|22
1726807330000|2024-09-20 04:42:10|344.63|342.63|344.67|342.67|344.67|342.67|344.61|342.61|6
1726807340000|2024-09-20 04:42:20|344.7|342.7|344.59|342.59|344.7|342.7|344.59|342.59|5
1726807350000|2024-09-20 04:42:30|344.56|342.56|344.42|342.42|344.56|342.56|344.37|342.37|14
1726807360000|2024-09-20 04:42:40|344.51|342.51|344.7|342.7|344.7|342.7|344.51|342.51|15
1726807370000|2024-09-20 04:42:50|344.67|342.67|344.62|342.62|344.67|342.67|344.62|342.62|9
1726807380000|2024-09-20 04:43:00|344.6|342.6|344.59|342.59|344.61|342.61|344.51|342.51|14
1726807390000|2024-09-20 04:43:10|344.6|342.6|344.55|342.55|344.63|342.63|344.54|342.54|17
1726807400000|2024-09-20 04:43:20|344.62|342.62|344.66|342.66|344.7|342.7|344.62|342.62|19
1726807410000|2024-09-20 04:43:30|344.65|342.65|344.65|342.65|344.69|342.69|344.62|342.62|17
1726807420000|2024-09-20 04:43:40|344.64|342.64|344.66|342.66|344.67|342.67|344.64|342.64|14
1726807430000|2024-09-20 04:43:50|344.65|342.65|344.67|342.67|344.7|342.7|344.63|342.63|8
1726807440000|2024-09-20 04:44:00|344.7|342.7|344.67|342.67|344.7|342.7|344.67|342.67|2
1726807450000|2024-09-20 04:44:10|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|1
1726807460000|2024-09-20 04:44:20|344.71|342.71|344.71|342.71|344.72|342.72|344.7|342.7|6
1726807470000|2024-09-20 04:44:30|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|1
1726807480000|2024-09-20 04:44:40|344.69|342.69|344.65|342.65|344.7|342.7|344.65|342.65|12
1726807490000|2024-09-20 04:44:50|344.64|342.64|344.55|342.55|344.64|342.64|344.54|342.54|8
1726807500000|2024-09-20 04:45:00|344.54|342.54|344.67|342.67|344.7|342.7|344.54|342.54|15
1726807510000|2024-09-20 04:45:10|344.7|342.7|344.67|342.67|344.7|342.7|344.67|342.67|5
1726807520000|2024-09-20 04:45:20|344.68|342.68|344.63|342.63|344.7|342.7|344.63|342.63|6
1726807530000|2024-09-20 04:45:30|344.65|342.65|344.66|342.66|344.7|342.7|344.64|342.64|9
1726807540000|2024-09-20 04:45:40|344.67|342.67|344.7|342.7|344.7|342.7|344.67|342.67|4
1726807570000|2024-09-20 04:46:10|344.77|342.77|344.79|342.79|344.79|342.79|344.77|342.77|3
1726807580000|2024-09-20 04:46:20|344.75|342.75|344.76|342.76|344.78|342.78|344.74|342.74|14
1726807590000|2024-09-20 04:46:30|344.77|342.77|344.75|342.75|344.78|342.78|344.74|342.74|10
1726807600000|2024-09-20 04:46:40|344.71|342.71|344.72|342.72|344.74|342.74|344.71|342.71|6
1726807610000|2024-09-20 04:46:50|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|1
1726807620000|2024-09-20 04:47:00|344.62|342.62|344.69|342.69|344.69|342.69|344.57|342.57|8
1726807630000|2024-09-20 04:47:10|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|1
1726807650000|2024-09-20 04:47:30|344.65|342.65|344.62|342.62|344.65|342.65|344.62|342.62|2
1726807660000|2024-09-20 04:47:40|344.63|342.63|344.68|342.68|344.68|342.68|344.63|342.63|5
1726807670000|2024-09-20 04:47:50|344.69|342.69|344.7|342.7|344.7|342.7|344.68|342.68|3
1726807680000|2024-09-20 04:48:00|344.71|342.71|344.7|342.7|344.71|342.71|344.7|342.7|2
1726807690000|2024-09-20 04:48:10|344.71|342.71|344.76|342.76|344.76|342.76|344.7|342.7|6
1726807700000|2024-09-20 04:48:20|344.77|342.77|344.78|342.78|344.79|342.79|344.71|342.71|11
1726807710000|2024-09-20 04:48:30|344.74|342.74|344.96|342.96|344.96|342.96|344.72|342.72|20
1726807730000|2024-09-20 04:48:50|344.97|342.97|344.98|342.98|344.98|342.98|344.96|342.96|3
1726807740000|2024-09-20 04:49:00|344.96|342.96|344.98|342.98|344.98|342.98|344.96|342.96|4
1726807750000|2024-09-20 04:49:10|344.96|342.96|345.04|343.04|345.04|343.04|344.96|342.96|13
1726807760000|2024-09-20 04:49:20|344.99|342.99|345.17|343.17|345.2|343.2|344.99|342.99|11
1726807770000|2024-09-20 04:49:30|345.14|343.14|345.13|343.13|345.15|343.15|345.1|343.1|10
1726807780000|2024-09-20 04:49:40|345.14|343.14|345.1|343.1|345.14|343.14|345.1|343.1|2
1726807790000|2024-09-20 04:49:50|345.03|343.03|344.97|342.97|345.03|343.03|344.97|342.97|5
1726807800000|2024-09-20 04:50:00|344.99|342.99|344.97|342.97|345|343|344.85|342.85|20
1726807810000|2024-09-20 04:50:10|344.96|342.96|344.97|342.97|345.01|343.01|344.94|342.94|12
1726807820000|2024-09-20 04:50:20|344.96|342.96|345.03|343.03|345.03|343.03|344.96|342.96|12
1726807830000|2024-09-20 04:50:30|345.06|343.06|345.1|343.1|345.1|343.1|345.06|343.06|2
1726807840000|2024-09-20 04:50:40|345.01|343.01|345.01|343.01|345.01|343.01|345.01|343.01|1
1726807850000|2024-09-20 04:50:50|344.94|342.94|344.97|342.97|345.03|343.03|344.83|342.83|11
1726807860000|2024-09-20 04:51:00|345.02|343.02|345.02|343.02|345.05|343.05|344.99|342.99|13
1726807870000|2024-09-20 04:51:10|345.03|343.03|345.06|343.06|345.08|343.08|344.97|342.97|18
1726807880000|2024-09-20 04:51:20|345.07|343.07|345.04|343.04|345.1|343.1|345.04|343.04|13
1726807890000|2024-09-20 04:51:30|345.05|343.05|345.06|343.06|345.1|343.1|345.05|343.05|10
1726807900000|2024-09-20 04:51:40|345.05|343.05|344.94|342.94|345.06|343.06|344.94|342.94|19
1726807910000|2024-09-20 04:51:50|344.9|342.9|344.93|342.93|344.93|342.93|344.9|342.9|6
1726807920000|2024-09-20 04:52:00|344.94|342.94|344.88|342.88|344.94|342.94|344.77|342.77|16
1726807930000|2024-09-20 04:52:10|344.89|342.89|344.99|342.99|345.03|343.03|344.89|342.89|25
1726807940000|2024-09-20 04:52:20|345.03|343.03|344.96|342.96|345.03|343.03|344.96|342.96|13
1726807950000|2024-09-20 04:52:30|344.91|342.91|344.97|342.97|345.03|343.03|344.91|342.91|17
1726807960000|2024-09-20 04:52:40|344.98|342.98|345.1|343.1|345.1|343.1|344.98|342.98|14
1726807990000|2024-09-20 04:53:10|345.08|343.08|344.96|342.96|345.08|343.08|344.96|342.96|5
1726808000000|2024-09-20 04:53:20|345|343|345|343|345.01|343.01|345|343|3
1726808010000|2024-09-20 04:53:30|344.96|342.96|344.87|342.87|344.96|342.96|344.84|342.84|19
1726808020000|2024-09-20 04:53:40|344.88|342.88|344.95|342.95|344.96|342.96|344.86|342.86|12
1726808030000|2024-09-20 04:53:50|344.96|342.96|344.87|342.87|344.96|342.96|344.84|342.84|11
1726808040000|2024-09-20 04:54:00|344.89|342.89|344.87|342.87|344.89|342.89|344.86|342.86|3
1726808050000|2024-09-20 04:54:10|344.88|342.88|344.76|342.76|344.9|342.9|344.75|342.75|11
1726808060000|2024-09-20 04:54:20|344.77|342.77|344.77|342.77|344.79|342.79|344.77|342.77|10
1726808070000|2024-09-20 04:54:30|344.74|342.74|344.76|342.76|344.77|342.77|344.74|342.74|4
1726808080000|2024-09-20 04:54:40|344.77|342.77|344.67|342.67|344.78|342.78|344.67|342.67|4
1726808090000|2024-09-20 04:54:50|344.77|342.77|344.86|342.86|344.9|342.9|344.74|342.74|26
1726808100000|2024-09-20 04:55:00|344.87|342.87|344.92|342.92|344.92|342.92|344.85|342.85|21
1726808110000|2024-09-20 04:55:10|344.93|342.93|344.93|342.93|344.93|342.93|344.89|342.89|17
1726808120000|2024-09-20 04:55:20|344.92|342.92|344.7|342.7|344.92|342.92|344.7|342.7|13
1726808130000|2024-09-20 04:55:30|344.73|342.73|344.88|342.88|344.91|342.91|344.73|342.73|22
1726808140000|2024-09-20 04:55:40|344.89|342.89|344.92|342.92|344.95|342.95|344.86|342.86|15
1726808150000|2024-09-20 04:55:50|344.93|342.93|344.89|342.89|344.94|342.94|344.86|342.86|15
1726808160000|2024-09-20 04:56:00|344.88|342.88|344.92|342.92|344.92|342.92|344.87|342.87|7
1726808170000|2024-09-20 04:56:10|344.91|342.91|344.73|342.73|344.91|342.91|344.69|342.69|23
1726808180000|2024-09-20 04:56:20|344.74|342.74|344.69|342.69|344.74|342.74|344.61|342.61|18
1726808190000|2024-09-20 04:56:30|344.75|342.75|344.61|342.61|344.78|342.78|344.61|342.61|14
1726808200000|2024-09-20 04:56:40|344.62|342.62|344.75|342.75|344.77|342.77|344.62|342.62|18
1726808210000|2024-09-20 04:56:50|344.76|342.76|344.89|342.89|344.89|342.89|344.75|342.75|14
1726808220000|2024-09-20 04:57:00|344.98|342.98|344.98|342.98|344.98|342.98|344.98|342.98|1
1726808230000|2024-09-20 04:57:10|344.96|342.96|344.98|342.98|344.98|342.98|344.93|342.93|8
1726808260000|2024-09-20 04:57:40|344.93|342.93|344.98|342.98|344.98|342.98|344.92|342.92|15
1726808290000|2024-09-20 04:58:10|344.99|342.99|344.99|342.99|344.99|342.99|344.99|342.99|1
1726808300000|2024-09-20 04:58:20|345|343|344.98|342.98|345|343|344.98|342.98|2
1726808340000|2024-09-20 04:59:00|344.99|342.99|344.98|342.98|345|343|344.98|342.98|6
1726808350000|2024-09-20 04:59:10|345|343|345.06|343.06|345.06|343.06|344.98|342.98|9
1726808360000|2024-09-20 04:59:20|344.98|342.98|345.04|343.04|345.04|343.04|344.98|342.98|3
1726808370000|2024-09-20 04:59:30|345.07|343.07|345.08|343.08|345.08|343.08|345.07|343.07|2
1726808380000|2024-09-20 04:59:40|345.09|343.09|345.17|343.17|345.22|343.22|345.09|343.09|5
1726808390000|2024-09-20 04:59:50|345.18|343.18|345.17|343.17|345.19|343.19|345.17|343.17|3
1726808410000|2024-09-20 05:00:10|345.16|343.16|345.16|343.16|345.16|343.16|345.16|343.16|1
1726808440000|2024-09-20 05:00:40|345.17|343.17|345.07|343.07|345.21|343.21|345|343|10
1726808450000|2024-09-20 05:00:50|345.09|343.09|345|343|345.1|343.1|345|343|14
1726808460000|2024-09-20 05:01:00|345.01|343.01|345.04|343.04|345.04|343.04|344.99|342.99|24
1726808470000|2024-09-20 05:01:10|344.98|342.98|345.04|343.04|345.07|343.07|344.98|342.98|8
1726808480000|2024-09-20 05:01:20|345.03|343.03|344.92|342.92|345.04|343.04|344.92|342.92|12
1726808490000|2024-09-20 05:01:30|344.93|342.93|344.9|342.9|344.93|342.93|344.81|342.81|15
1726808500000|2024-09-20 05:01:40|344.88|342.88|344.79|342.79|344.88|342.88|344.79|342.79|10
1726808510000|2024-09-20 05:01:50|344.86|342.86|344.85|342.85|344.86|342.86|344.79|342.79|6
1726808520000|2024-09-20 05:02:00|344.84|342.84|344.72|342.72|344.84|342.84|344.71|342.71|11
1726808530000|2024-09-20 05:02:10|344.73|342.73|344.8|342.8|344.87|342.87|344.73|342.73|17
1726808540000|2024-09-20 05:02:20|344.79|342.79|344.71|342.71|344.8|342.8|344.7|342.7|10
1726808550000|2024-09-20 05:02:30|344.7|342.7|344.72|342.72|344.72|342.72|344.69|342.69|8
1726808560000|2024-09-20 05:02:40|344.69|342.69|344.82|342.82|344.82|342.82|344.69|342.69|8
1726808570000|2024-09-20 05:02:50|344.83|342.83|344.92|342.92|344.92|342.92|344.83|342.83|8
1726808580000|2024-09-20 05:03:00|344.91|342.91|345.04|343.04|345.04|343.04|344.91|342.91|12
1726808590000|2024-09-20 05:03:10|345.05|343.05|345.08|343.08|345.09|343.09|345.05|343.05|9
1726808600000|2024-09-20 05:03:20|345.09|343.09|345.12|343.12|345.12|343.12|345.09|343.09|3
1726808610000|2024-09-20 05:03:30|345.06|343.06|345.1|343.1|345.1|343.1|345.06|343.06|6
1726808630000|2024-09-20 05:03:50|345.11|343.11|345.11|343.11|345.11|343.11|345.11|343.11|1
1726808640000|2024-09-20 05:04:00|345.12|343.12|345.16|343.16|345.16|343.16|345.09|343.09|4
1726808650000|2024-09-20 05:04:10|345.17|343.17|345.11|343.11|345.17|343.17|345.11|343.11|2
1726808660000|2024-09-20 05:04:20|345.17|343.17|345.16|343.16|345.18|343.18|345.12|343.12|9
1726808680000|2024-09-20 05:04:40|345.17|343.17|345.23|343.23|345.23|343.23|345.17|343.17|3
1726808690000|2024-09-20 05:04:50|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|1
1726808700000|2024-09-20 05:05:00|345.23|343.23|345.23|343.23|345.23|343.23|345.18|343.18|8
1726808710000|2024-09-20 05:05:10|345.24|343.24|345.17|343.17|345.25|343.25|345.17|343.17|3
1726808720000|2024-09-20 05:05:20|345.21|343.21|345.22|343.22|345.24|343.24|345.2|343.2|7
1726808740000|2024-09-20 05:05:40|345.17|343.17|345.34|343.34|345.34|343.34|345.17|343.17|5
1726808750000|2024-09-20 05:05:50|345.35|343.35|345.34|343.34|345.38|343.38|345.34|343.34|7
1726808760000|2024-09-20 05:06:00|345.35|343.35|345.37|343.37|345.41|343.41|345.31|343.31|11
1726808770000|2024-09-20 05:06:10|345.34|343.34|345.34|343.34|345.37|343.37|345.32|343.32|8
1726808780000|2024-09-20 05:06:20|345.35|343.35|345.32|343.32|345.35|343.35|345.31|343.31|3
1726808790000|2024-09-20 05:06:30|345.33|343.33|345.32|343.32|345.33|343.33|345.31|343.31|6
1726808800000|2024-09-20 05:06:40|345.33|343.33|345.37|343.37|345.4|343.4|345.31|343.31|8
1726808810000|2024-09-20 05:06:50|345.38|343.38|345.39|343.39|345.39|343.39|345.35|343.35|7
1726808820000|2024-09-20 05:07:00|345.38|343.38|345.3|343.3|345.38|343.38|345.3|343.3|10
1726808830000|2024-09-20 05:07:10|345.27|343.27|345.27|343.27|345.3|343.3|345.27|343.27|8
1726808840000|2024-09-20 05:07:20|345.26|343.26|345.27|343.27|345.28|343.28|345.26|343.26|6
1726808850000|2024-09-20 05:07:30|345.28|343.28|345.2|343.2|345.31|343.31|345.18|343.18|9
1726808860000|2024-09-20 05:07:40|345.21|343.21|345.35|343.35|345.35|343.35|345.21|343.21|18
1726808870000|2024-09-20 05:07:50|345.32|343.32|345.35|343.35|345.35|343.35|345.32|343.32|4
1726808880000|2024-09-20 05:08:00|345.36|343.36|345.36|343.36|345.39|343.39|345.31|343.31|12
1726808890000|2024-09-20 05:08:10|345.35|343.35|345.32|343.32|345.37|343.37|345.31|343.31|6
1726808900000|2024-09-20 05:08:20|345.31|343.31|345.37|343.37|345.37|343.37|345.31|343.31|11
1726808910000|2024-09-20 05:08:30|345.38|343.38|345.42|343.42|345.42|343.42|345.31|343.31|11
1726808920000|2024-09-20 05:08:40|345.39|343.39|345.39|343.39|345.39|343.39|345.39|343.39|1
1726808930000|2024-09-20 05:08:50|345.4|343.4|345.41|343.41|345.41|343.41|345.4|343.4|2
1726808940000|2024-09-20 05:09:00|345.37|343.37|345.49|343.49|345.49|343.49|345.32|343.32|11
1726808950000|2024-09-20 05:09:10|345.5|343.5|345.48|343.48|345.51|343.51|345.47|343.47|4
1726808960000|2024-09-20 05:09:20|345.49|343.49|345.47|343.47|345.49|343.49|345.46|343.46|3
1726808970000|2024-09-20 05:09:30|345.42|343.42|345.37|343.37|345.42|343.42|345.37|343.37|4
1726808990000|2024-09-20 05:09:50|345.35|343.35|345.35|343.35|345.35|343.35|345.34|343.34|3
1726809000000|2024-09-20 05:10:00|345.34|343.34|345.42|343.42|345.42|343.42|345.34|343.34|12
1726809010000|2024-09-20 05:10:10|345.37|343.37|345.37|343.37|345.4|343.4|345.34|343.34|10
1726809020000|2024-09-20 05:10:20|345.38|343.38|345.33|343.33|345.38|343.38|345.33|343.33|4
1726809030000|2024-09-20 05:10:30|345.32|343.32|345.32|343.32|345.36|343.36|345.28|343.28|14
1726809040000|2024-09-20 05:10:40|345.3|343.3|345.26|343.26|345.3|343.3|345.24|343.24|9
1726809050000|2024-09-20 05:10:50|345.25|343.25|345.28|343.28|345.31|343.31|345.24|343.24|15
1726809060000|2024-09-20 05:11:00|345.29|343.29|345.38|343.38|345.39|343.39|345.29|343.29|9
1726809070000|2024-09-20 05:11:10|345.4|343.4|345.32|343.32|345.4|343.4|345.32|343.32|8
1726809080000|2024-09-20 05:11:20|345.34|343.34|345.14|343.14|345.36|343.36|345.12|343.12|19
1726809090000|2024-09-20 05:11:30|345.16|343.16|345.16|343.16|345.17|343.17|345.11|343.11|16
1726809100000|2024-09-20 05:11:40|345.15|343.15|345.11|343.11|345.16|343.16|345.11|343.11|9
1726809110000|2024-09-20 05:11:50|345.06|343.06|345.12|343.12|345.12|343.12|345.02|343.02|7
1726809120000|2024-09-20 05:12:00|345.11|343.11|345.09|343.09|345.11|343.11|345.08|343.08|18
1726809130000|2024-09-20 05:12:10|345.08|343.08|345.04|343.04|345.08|343.08|345.04|343.04|19
1726809140000|2024-09-20 05:12:20|345.03|343.03|345.03|343.03|345.04|343.04|345.01|343.01|11
1726809150000|2024-09-20 05:12:30|345.01|343.01|345.08|343.08|345.13|343.13|345.01|343.01|20
1726809160000|2024-09-20 05:12:40|345.07|343.07|345.01|343.01|345.07|343.07|345.01|343.01|5
1726809170000|2024-09-20 05:12:50|345.03|343.03|345.14|343.14|345.14|343.14|345.02|343.02|10
1726809180000|2024-09-20 05:13:00|345.13|343.13|345.01|343.01|345.13|343.13|345.01|343.01|8
1726809190000|2024-09-20 05:13:10|345.05|343.05|345.12|343.12|345.14|343.14|345.05|343.05|12
1726809200000|2024-09-20 05:13:20|345.13|343.13|345.06|343.06|345.13|343.13|345.06|343.06|12
1726809210000|2024-09-20 05:13:30|345.08|343.08|345.01|343.01|345.09|343.09|345.01|343.01|10
1726809220000|2024-09-20 05:13:40|345.02|343.02|345.04|343.04|345.04|343.04|345.01|343.01|9
1726809230000|2024-09-20 05:13:50|345.03|343.03|345.02|343.02|345.05|343.05|345.02|343.02|7
1726809240000|2024-09-20 05:14:00|345.03|343.03|345.15|343.15|345.15|343.15|345.03|343.03|15
1726809250000|2024-09-20 05:14:10|345.14|343.14|345.08|343.08|345.14|343.14|345.08|343.08|19
1726809260000|2024-09-20 05:14:20|345.07|343.07|345.04|343.04|345.07|343.07|345.04|343.04|3
1726809270000|2024-09-20 05:14:30|345.05|343.05|345.06|343.06|345.06|343.06|345.05|343.05|6
1726809280000|2024-09-20 05:14:40|345.05|343.05|345.02|343.02|345.05|343.05|345.01|343.01|9
1726809290000|2024-09-20 05:14:50|345.04|343.04|345.03|343.03|345.04|343.04|345.01|343.01|8
1726809300000|2024-09-20 05:15:00|345.04|343.04|345.01|343.01|345.07|343.07|345.01|343.01|15
1726809310000|2024-09-20 05:15:10|345.03|343.03|345.02|343.02|345.05|343.05|345.02|343.02|6
1726809320000|2024-09-20 05:15:20|345.03|343.03|345.03|343.03|345.05|343.05|345.02|343.02|11
1726809330000|2024-09-20 05:15:30|345.04|343.04|345.05|343.05|345.05|343.05|345.03|343.03|10
1726809340000|2024-09-20 05:15:40|345.07|343.07|345.13|343.13|345.14|343.14|345.05|343.05|18
1726809350000|2024-09-20 05:15:50|345.12|343.12|345.12|343.12|345.14|343.14|345.1|343.1|10
1726809360000|2024-09-20 05:16:00|345.11|343.11|345.16|343.16|345.16|343.16|345.06|343.06|10
1726809370000|2024-09-20 05:16:10|345.18|343.18|345.2|343.2|345.23|343.23|345.17|343.17|16
1726809380000|2024-09-20 05:16:20|345.19|343.19|345.23|343.23|345.25|343.25|345.18|343.18|12
1726809390000|2024-09-20 05:16:30|345.21|343.21|345.18|343.18|345.21|343.21|345.17|343.17|7
1726809400000|2024-09-20 05:16:40|345.16|343.16|345.16|343.16|345.16|343.16|345.16|343.16|1
1726809410000|2024-09-20 05:16:50|345.2|343.2|345.16|343.16|345.2|343.2|345.16|343.16|3
1726809420000|2024-09-20 05:17:00|345.19|343.19|345.22|343.22|345.25|343.25|345.19|343.19|13
1726809430000|2024-09-20 05:17:10|345.23|343.23|345.36|343.36|345.38|343.38|345.22|343.22|15
1726809440000|2024-09-20 05:17:20|345.32|343.32|345.37|343.37|345.39|343.39|345.31|343.31|16
1726809450000|2024-09-20 05:17:30|345.38|343.38|345.42|343.42|345.42|343.42|345.34|343.34|8
1726809460000|2024-09-20 05:17:40|345.41|343.41|345.42|343.42|345.42|343.42|345.38|343.38|7
1726809470000|2024-09-20 05:17:50|345.44|343.44|345.42|343.42|345.45|343.45|345.42|343.42|3
1726809480000|2024-09-20 05:18:00|345.43|343.43|345.42|343.42|345.44|343.44|345.42|343.42|8
1726809500000|2024-09-20 05:18:20|345.43|343.43|345.48|343.48|345.52|343.52|345.43|343.43|15
1726809510000|2024-09-20 05:18:30|345.49|343.49|345.72|343.72|345.78|343.78|345.46|343.46|21
1726809520000|2024-09-20 05:18:40|345.76|343.76|345.72|343.72|345.78|343.78|345.72|343.72|10
1726809540000|2024-09-20 05:19:00|345.74|343.74|345.72|343.72|345.75|343.75|345.72|343.72|6
1726809630000|2024-09-20 05:20:30|345.75|343.75|345.72|343.72|345.75|343.75|345.72|343.72|4
1726809640000|2024-09-20 05:20:40|345.77|343.77|345.81|343.81|345.82|343.82|345.76|343.76|8
1726809650000|2024-09-20 05:20:50|345.79|343.79|345.83|343.83|345.83|343.83|345.79|343.79|5
1726809660000|2024-09-20 05:21:00|345.84|343.84|345.85|343.85|345.9|343.9|345.83|343.83|8
1726809670000|2024-09-20 05:21:10|345.86|343.86|345.96|343.96|345.98|343.98|345.84|343.84|14
1726809680000|2024-09-20 05:21:20|345.97|343.97|345.97|343.97|345.97|343.97|345.93|343.93|4
1726809690000|2024-09-20 05:21:30|345.98|343.98|345.93|343.93|345.98|343.98|345.91|343.91|7
1726809700000|2024-09-20 05:21:40|345.92|343.92|345.81|343.81|345.92|343.92|345.8|343.8|4
1726809710000|2024-09-20 05:21:50|345.8|343.8|345.83|343.83|345.89|343.89|345.8|343.8|13
1726809720000|2024-09-20 05:22:00|345.82|343.82|345.93|343.93|345.93|343.93|345.76|343.76|15
1726809730000|2024-09-20 05:22:10|345.91|343.91|345.91|343.91|345.93|343.93|345.91|343.91|7
1726809740000|2024-09-20 05:22:20|345.97|343.97|345.99|343.99|345.99|343.99|345.92|343.92|4
1726809750000|2024-09-20 05:22:30|346|344|345.99|343.99|346|344|345.91|343.91|11
1726809760000|2024-09-20 05:22:40|346|344|346.04|344.04|346.07|344.07|345.97|343.97|13
1726809770000|2024-09-20 05:22:50|346.05|344.05|346.01|344.01|346.06|344.06|345.99|343.99|7
1726809780000|2024-09-20 05:23:00|346.02|344.02|345.96|343.96|346.02|344.02|345.96|343.96|11
1726809790000|2024-09-20 05:23:10|345.95|343.95|345.92|343.92|345.97|343.97|345.91|343.91|9
1726809800000|2024-09-20 05:23:20|345.83|343.83|345.76|343.76|345.83|343.83|345.76|343.76|5
1726809810000|2024-09-20 05:23:30|345.79|343.79|345.8|343.8|345.81|343.81|345.77|343.77|8
1726809820000|2024-09-20 05:23:40|345.78|343.78|345.79|343.79|345.79|343.79|345.76|343.76|3
1726809830000|2024-09-20 05:23:50|345.78|343.78|345.82|343.82|345.84|343.84|345.75|343.75|11
1726809840000|2024-09-20 05:24:00|345.76|343.76|345.81|343.81|345.82|343.82|345.76|343.76|20
1726809850000|2024-09-20 05:24:10|345.79|343.79|345.78|343.78|345.79|343.79|345.76|343.76|15
1726809860000|2024-09-20 05:24:20|345.79|343.79|345.67|343.67|345.8|343.8|345.65|343.65|11
1726809870000|2024-09-20 05:24:30|345.66|343.66|345.59|343.59|345.67|343.67|345.59|343.59|6
1726809880000|2024-09-20 05:24:40|345.54|343.54|345.4|343.4|345.54|343.54|345.4|343.4|20
1726809890000|2024-09-20 05:24:50|345.48|343.48|345.5|343.5|345.5|343.5|345.46|343.46|7
1726809900000|2024-09-20 05:25:00|345.49|343.49|345.62|343.62|345.63|343.63|345.49|343.49|13
1726809910000|2024-09-20 05:25:10|345.63|343.63|345.66|343.66|345.68|343.68|345.6|343.6|14
1726809920000|2024-09-20 05:25:20|345.67|343.67|345.75|343.75|345.75|343.75|345.66|343.66|16
1726809930000|2024-09-20 05:25:30|345.74|343.74|345.97|343.97|345.97|343.97|345.71|343.71|26
1726809940000|2024-09-20 05:25:40|346.01|344.01|346.01|344.01|346.01|344.01|346.01|344.01|1
1726809950000|2024-09-20 05:25:50|345.98|343.98|345.97|343.97|345.98|343.98|345.97|343.97|2
1726809960000|2024-09-20 05:26:00|345.91|343.91|345.84|343.84|345.91|343.91|345.8|343.8|5
1726809970000|2024-09-20 05:26:10|345.82|343.82|345.86|343.86|345.86|343.86|345.8|343.8|20
1726809980000|2024-09-20 05:26:20|345.85|343.85|345.96|343.96|345.96|343.96|345.81|343.81|26
1726809990000|2024-09-20 05:26:30|345.97|343.97|345.99|343.99|346|344|345.97|343.97|7
1726810000000|2024-09-20 05:26:40|345.97|343.97|346|344|346|344|345.97|343.97|5
1726810010000|2024-09-20 05:26:50|345.97|343.97|345.97|343.97|346.01|344.01|345.97|343.97|6
1726810040000|2024-09-20 05:27:20|345.95|343.95|345.95|343.95|345.95|343.95|345.95|343.95|1
1726810050000|2024-09-20 05:27:30|345.96|343.96|345.94|343.94|345.97|343.97|345.93|343.93|6
1726810060000|2024-09-20 05:27:40|345.91|343.91|345.86|343.86|345.91|343.91|345.85|343.85|5
1726810070000|2024-09-20 05:27:50|345.82|343.82|345.86|343.86|345.86|343.86|345.82|343.82|6
1726810080000|2024-09-20 05:28:00|345.88|343.88|345.85|343.85|345.91|343.91|345.85|343.85|5
1726810090000|2024-09-20 05:28:10|345.82|343.82|345.91|343.91|345.93|343.93|345.79|343.79|14
1726810100000|2024-09-20 05:28:20|345.89|343.89|345.81|343.81|345.89|343.89|345.8|343.8|5
1726810110000|2024-09-20 05:28:30|345.78|343.78|345.74|343.74|345.83|343.83|345.74|343.74|15
1726810120000|2024-09-20 05:28:40|345.79|343.79|345.78|343.78|345.79|343.79|345.75|343.75|9
1726810130000|2024-09-20 05:28:50|345.79|343.79|345.77|343.77|345.81|343.81|345.77|343.77|9
1726810140000|2024-09-20 05:29:00|345.74|343.74|345.68|343.68|345.74|343.74|345.65|343.65|14
1726810150000|2024-09-20 05:29:10|345.69|343.69|345.66|343.66|345.73|343.73|345.65|343.65|25
1726810160000|2024-09-20 05:29:20|345.65|343.65|345.77|343.77|345.78|343.78|345.64|343.64|17
1726810170000|2024-09-20 05:29:30|345.79|343.79|345.76|343.76|345.8|343.8|345.76|343.76|4
1726810180000|2024-09-20 05:29:40|345.78|343.78|345.59|343.59|345.78|343.78|345.57|343.57|11
1726810190000|2024-09-20 05:29:50|345.58|343.58|345.57|343.57|345.6|343.6|345.56|343.56|13
1726810200000|2024-09-20 05:30:00|345.58|343.58|345.62|343.62|345.69|343.69|345.58|343.58|22
1726810210000|2024-09-20 05:30:10|345.65|343.65|345.61|343.61|345.67|343.67|345.57|343.57|16
1726810220000|2024-09-20 05:30:20|345.65|343.65|345.62|343.62|345.67|343.67|345.62|343.62|11
1726810230000|2024-09-20 05:30:30|345.6|343.6|345.61|343.61|345.64|343.64|345.6|343.6|7
1726810240000|2024-09-20 05:30:40|345.65|343.65|345.65|343.65|345.65|343.65|345.64|343.64|3
1726810250000|2024-09-20 05:30:50|345.67|343.67|345.64|343.64|345.67|343.67|345.64|343.64|10
1726810260000|2024-09-20 05:31:00|345.68|343.68|345.74|343.74|345.76|343.76|345.68|343.68|11
1726810270000|2024-09-20 05:31:10|345.72|343.72|345.69|343.69|345.72|343.72|345.64|343.64|19
1726810280000|2024-09-20 05:31:20|345.68|343.68|345.52|343.52|345.68|343.68|345.52|343.52|18
1726810290000|2024-09-20 05:31:30|345.51|343.51|345.44|343.44|345.51|343.51|345.44|343.44|14
1726810300000|2024-09-20 05:31:40|345.42|343.42|345.37|343.37|345.46|343.46|345.37|343.37|15
1726810310000|2024-09-20 05:31:50|345.38|343.38|345.33|343.33|345.42|343.42|345.33|343.33|11
1726810320000|2024-09-20 05:32:00|345.35|343.35|345.3|343.3|345.38|343.38|345.3|343.3|7
1726810330000|2024-09-20 05:32:10|345.24|343.24|345.24|343.24|345.31|343.31|345.21|343.21|23
1726810340000|2024-09-20 05:32:20|345.21|343.21|345.16|343.16|345.21|343.21|345.16|343.16|5
1726810370000|2024-09-20 05:32:50|345.23|343.23|345.23|343.23|345.23|343.23|345.23|343.23|1
1726810380000|2024-09-20 05:33:00|345.27|343.27|345.34|343.34|345.38|343.38|345.27|343.27|18
1726810390000|2024-09-20 05:33:10|345.35|343.35|345.26|343.26|345.35|343.35|345.26|343.26|10
1726810400000|2024-09-20 05:33:20|345.27|343.27|345.3|343.3|345.3|343.3|345.26|343.26|11
1726810410000|2024-09-20 05:33:30|345.31|343.31|345.45|343.45|345.46|343.46|345.31|343.31|18
1726810420000|2024-09-20 05:33:40|345.43|343.43|345.29|343.29|345.43|343.43|345.28|343.28|15
1726810430000|2024-09-20 05:33:50|345.3|343.3|345.28|343.28|345.34|343.34|345.26|343.26|19
1726810440000|2024-09-20 05:34:00|345.29|343.29|345.22|343.22|345.33|343.33|345.22|343.22|13
1726810450000|2024-09-20 05:34:10|345.21|343.21|345.23|343.23|345.25|343.25|345.21|343.21|7
1726810460000|2024-09-20 05:34:20|345.22|343.22|345.31|343.31|345.31|343.31|345.21|343.21|16
1726810470000|2024-09-20 05:34:30|345.32|343.32|345.29|343.29|345.35|343.35|345.28|343.28|20
1726810480000|2024-09-20 05:34:40|345.28|343.28|345.25|343.25|345.33|343.33|345.24|343.24|18
1726810490000|2024-09-20 05:34:50|345.27|343.27|345.2|343.2|345.28|343.28|345.19|343.19|19
1726810500000|2024-09-20 05:35:00|345.15|343.15|345.14|343.14|345.15|343.15|345.11|343.11|5
1726810510000|2024-09-20 05:35:10|345.13|343.13|344.97|342.97|345.13|343.13|344.97|342.97|6
1726810520000|2024-09-20 05:35:20|344.96|342.96|344.72|342.72|344.96|342.96|344.7|342.7|7
1726810530000|2024-09-20 05:35:30|344.69|342.69|344.71|342.71|344.74|342.74|344.69|342.69|7
1726810540000|2024-09-20 05:35:40|344.67|342.67|344.66|342.66|344.67|342.67|344.63|342.63|7
1726810550000|2024-09-20 05:35:50|344.65|342.65|344.67|342.67|344.67|342.67|344.61|342.61|14
1726810560000|2024-09-20 05:36:00|344.66|342.66|344.7|342.7|344.77|342.77|344.66|342.66|20
1726810570000|2024-09-20 05:36:10|344.69|342.69|344.68|342.68|344.69|342.69|344.66|342.66|10
1726810580000|2024-09-20 05:36:20|344.66|342.66|344.64|342.64|344.68|342.68|344.64|342.64|9
1726810590000|2024-09-20 05:36:30|344.65|342.65|344.65|342.65|344.65|342.65|344.64|342.64|3
1726810600000|2024-09-20 05:36:40|344.7|342.7|344.57|342.57|344.7|342.7|344.56|342.56|6
1726810610000|2024-09-20 05:36:50|344.58|342.58|344.51|342.51|344.59|342.59|344.51|342.51|13
1726810620000|2024-09-20 05:37:00|344.5|342.5|344.48|342.48|344.5|342.5|344.48|342.48|3
1726810630000|2024-09-20 05:37:10|344.47|342.47|344.45|342.45|344.47|342.47|344.45|342.45|3
1726810640000|2024-09-20 05:37:20|344.46|342.46|344.44|342.44|344.46|342.46|344.44|342.44|3
1726810650000|2024-09-20 05:37:30|344.43|342.43|344.43|342.43|344.44|342.44|344.42|342.42|5
1726810660000|2024-09-20 05:37:40|344.44|342.44|344.44|342.44|344.44|342.44|344.43|342.43|3
1726810670000|2024-09-20 05:37:50|344.46|342.46|344.48|342.48|344.56|342.56|344.46|342.46|12
1726810680000|2024-09-20 05:38:00|344.49|342.49|344.45|342.45|344.49|342.49|344.45|342.45|3
1726810690000|2024-09-20 05:38:10|344.48|342.48|344.51|342.51|344.51|342.51|344.48|342.48|2
1726810700000|2024-09-20 05:38:20|344.48|342.48|344.48|342.48|344.48|342.48|344.48|342.48|1
1726810710000|2024-09-20 05:38:30|344.47|342.47|344.46|342.46|344.47|342.47|344.46|342.46|2
1726810720000|2024-09-20 05:38:40|344.44|342.44|344.44|342.44|344.44|342.44|344.44|342.44|1
1726810730000|2024-09-20 05:38:50|344.43|342.43|344.43|342.43|344.43|342.43|344.43|342.43|1
1726810740000|2024-09-20 05:39:00|344.42|342.42|344.46|342.46|344.46|342.46|344.42|342.42|5
1726810750000|2024-09-20 05:39:10|344.45|342.45|344.42|342.42|344.46|342.46|344.42|342.42|8
1726810760000|2024-09-20 05:39:20|344.41|342.41|344.45|342.45|344.5|342.5|344.41|342.41|3
1726810770000|2024-09-20 05:39:30|344.44|342.44|344.44|342.44|344.44|342.44|344.4|342.4|3
1726810780000|2024-09-20 05:39:40|344.47|342.47|344.51|342.51|344.51|342.51|344.47|342.47|2
1726810790000|2024-09-20 05:39:50|344.48|342.48|344.47|342.47|344.48|342.48|344.47|342.47|2
1726810800000|2024-09-20 05:40:00|344.46|342.46|344.42|342.42|344.46|342.46|344.42|342.42|5
1726810810000|2024-09-20 05:40:10|344.41|342.41|344.41|342.41|344.41|342.41|344.41|342.41|1
1726810820000|2024-09-20 05:40:20|344.4|342.4|344.38|342.38|344.4|342.4|344.38|342.38|3
1726810830000|2024-09-20 05:40:30|344.37|342.37|344.46|342.46|344.46|342.46|344.35|342.35|4
1726810840000|2024-09-20 05:40:40|344.4|342.4|344.35|342.35|344.4|342.4|344.35|342.35|6
1726810850000|2024-09-20 05:40:50|344.36|342.36|344.36|342.36|344.36|342.36|344.36|342.36|1
1726810860000|2024-09-20 05:41:00|344.23|342.23|344.08|342.08|344.23|342.23|344.08|342.08|15
1726810870000|2024-09-20 05:41:10|344.1|342.1|344.02|342.02|344.1|342.1|344.02|342.02|19
1726810880000|2024-09-20 05:41:20|344.04|342.04|344.04|342.04|344.08|342.08|344.03|342.03|17
1726810890000|2024-09-20 05:41:30|344.03|342.03|343.95|341.95|344.03|342.03|343.92|341.92|9
1726810900000|2024-09-20 05:41:40|343.94|341.94|343.88|341.88|343.94|341.94|343.84|341.84|11
1726810910000|2024-09-20 05:41:50|343.87|341.87|343.84|341.84|343.88|341.88|343.84|341.84|6
1726810920000|2024-09-20 05:42:00|343.83|341.83|343.77|341.77|343.83|341.83|343.77|341.77|4
1726810930000|2024-09-20 05:42:10|343.72|341.72|343.62|341.62|343.79|341.79|343.62|341.62|19
1726810940000|2024-09-20 05:42:20|343.61|341.61|343.53|341.53|343.61|341.61|343.53|341.53|14
1726810950000|2024-09-20 05:42:30|343.52|341.52|343.56|341.56|343.56|341.56|343.51|341.51|16
1726810960000|2024-09-20 05:42:40|343.52|341.52|343.52|341.52|343.53|341.53|343.5|341.5|12
1726810970000|2024-09-20 05:42:50|343.5|341.5|343.45|341.45|343.5|341.5|343.45|341.45|4
1726810980000|2024-09-20 05:43:00|343.5|341.5|343.58|341.58|343.59|341.59|343.5|341.5|8
1726810990000|2024-09-20 05:43:10|343.59|341.59|343.51|341.51|343.59|341.59|343.51|341.51|9
1726811000000|2024-09-20 05:43:20|343.52|341.52|343.67|341.67|343.69|341.69|343.52|341.52|17
1726811010000|2024-09-20 05:43:30|343.66|341.66|343.58|341.58|343.66|341.66|343.56|341.56|13
1726811020000|2024-09-20 05:43:40|343.57|341.57|343.58|341.58|343.58|341.58|343.57|341.57|4
1726811030000|2024-09-20 05:43:50|343.57|341.57|343.6|341.6|343.6|341.6|343.56|341.56|9
1726811040000|2024-09-20 05:44:00|343.61|341.61|343.69|341.69|343.69|341.69|343.6|341.6|5
1726811050000|2024-09-20 05:44:10|343.67|341.67|343.56|341.56|343.67|341.67|343.54|341.54|15
1726811060000|2024-09-20 05:44:20|343.58|341.58|343.53|341.53|343.6|341.6|343.53|341.53|10
1726811070000|2024-09-20 05:44:30|343.51|341.51|343.5|341.5|343.51|341.51|343.5|341.5|4
1726811080000|2024-09-20 05:44:40|343.43|341.43|341.64|339.64|343.43|341.43|341.63|339.63|28
1726811090000|2024-09-20 05:44:50|341.65|339.65|341.35|339.35|341.66|339.66|341.35|339.35|24
1726811100000|2024-09-20 05:45:00|341.37|339.37|341.38|339.38|341.57|339.57|341.37|339.37|15
1726811110000|2024-09-20 05:45:10|341.39|339.39|341.35|339.35|341.43|339.43|341.35|339.35|10
1726811120000|2024-09-20 05:45:20|341.37|339.37|341.53|339.53|341.53|339.53|341.37|339.37|16
1726811130000|2024-09-20 05:45:30|341.52|339.52|341.72|339.72|341.72|339.72|341.52|339.52|10
1726811140000|2024-09-20 05:45:40|341.71|339.71|341.7|339.7|341.76|339.76|341.66|339.66|21
1726811150000|2024-09-20 05:45:50|341.71|339.71|341.75|339.75|341.84|339.84|341.71|339.71|27
1726811160000|2024-09-20 05:46:00|341.77|339.77|341.77|339.77|341.84|339.84|341.77|339.77|13
1726811170000|2024-09-20 05:46:10|341.78|339.78|341.75|339.75|341.78|339.78|341.75|339.75|12
1726811180000|2024-09-20 05:46:20|341.72|339.72|341.75|339.75|341.75|339.75|341.72|339.72|4
1726811190000|2024-09-20 05:46:30|341.67|339.67|341.71|339.71|341.71|339.71|341.59|339.59|13
1726811200000|2024-09-20 05:46:40|341.72|339.72|341.96|339.96|341.96|339.96|341.72|339.72|24
1726811210000|2024-09-20 05:46:50|341.97|339.97|342.15|340.15|342.15|340.15|341.97|339.97|16
1726811220000|2024-09-20 05:47:00|342.16|340.16|342.12|340.12|342.2|340.2|342.12|340.12|22
1726811230000|2024-09-20 05:47:10|342.1|340.1|342.08|340.08|342.1|340.1|342.07|340.07|5
1726811240000|2024-09-20 05:47:20|342.14|340.14|342.1|340.1|342.16|340.16|342.09|340.09|9
1726811250000|2024-09-20 05:47:30|342.12|340.12|342.15|340.15|342.2|340.2|342.12|340.12|7
1726811260000|2024-09-20 05:47:40|342.16|340.16|342.27|340.27|342.28|340.28|342.16|340.16|8
1726811270000|2024-09-20 05:47:50|342.28|340.28|342.21|340.21|342.28|340.28|342.2|340.2|14
1726811280000|2024-09-20 05:48:00|342.23|340.23|342.36|340.36|342.4|340.4|342.23|340.23|19
1726811290000|2024-09-20 05:48:10|342.35|340.35|342.44|340.44|342.45|340.45|342.35|340.35|13
1726811300000|2024-09-20 05:48:20|342.42|340.42|342.36|340.36|342.42|340.42|342.35|340.35|9
1726811310000|2024-09-20 05:48:30|342.35|340.35|342.37|340.37|342.37|340.37|342.35|340.35|3
1726811320000|2024-09-20 05:48:40|342.38|340.38|342.36|340.36|342.4|340.4|342.35|340.35|12
1726811330000|2024-09-20 05:48:50|342.38|340.38|342.44|340.44|342.44|340.44|342.37|340.37|12
1726811340000|2024-09-20 05:49:00|342.43|340.43|342.43|340.43|342.45|340.45|342.42|340.42|13
1726811350000|2024-09-20 05:49:10|342.44|340.44|342.4|340.4|342.55|340.55|342.4|340.4|17
1726811360000|2024-09-20 05:49:20|342.41|340.41|342.46|340.46|342.57|340.57|342.41|340.41|13
1726811370000|2024-09-20 05:49:30|342.44|340.44|342.48|340.48|342.49|340.49|342.41|340.41|12
1726811380000|2024-09-20 05:49:40|342.5|340.5|342.49|340.49|342.5|340.5|342.46|340.46|9
1726811390000|2024-09-20 05:49:50|342.48|340.48|342.41|340.41|342.48|340.48|342.4|340.4|16
1726811400000|2024-09-20 05:50:00|342.4|340.4|342.5|340.5|342.5|340.5|342.4|340.4|13
1726811410000|2024-09-20 05:50:10|342.49|340.49|342.46|340.46|342.49|340.49|342.46|340.46|17
1726811420000|2024-09-20 05:50:20|342.47|340.47|342.45|340.45|342.47|340.47|342.45|340.45|7
1726811430000|2024-09-20 05:50:30|342.44|340.44|342.4|340.4|342.44|340.44|342.4|340.4|2
1726811440000|2024-09-20 05:50:40|342.39|340.39|342.41|340.41|342.41|340.41|342.35|340.35|5
1726811450000|2024-09-20 05:50:50|342.44|340.44|342.44|340.44|342.44|340.44|342.41|340.41|3
1726811460000|2024-09-20 05:51:00|342.39|340.39|342.43|340.43|342.44|340.44|342.39|340.39|3
1726811470000|2024-09-20 05:51:10|342.42|340.42|342.37|340.37|342.42|340.42|342.34|340.34|13
1726811480000|2024-09-20 05:51:20|342.36|340.36|342.29|340.29|342.39|340.39|342.29|340.29|12
1726811490000|2024-09-20 05:51:30|342.28|340.28|342.26|340.26|342.31|340.31|342.26|340.26|8
1726811510000|2024-09-20 05:51:50|342.3|340.3|342.36|340.36|342.42|340.42|342.3|340.3|15
1726811520000|2024-09-20 05:52:00|342.37|340.37|342.46|340.46|342.46|340.46|342.35|340.35|10
1726811530000|2024-09-20 05:52:10|342.38|340.38|342.31|340.31|342.38|340.38|342.3|340.3|8
1726811540000|2024-09-20 05:52:20|342.34|340.34|342.37|340.37|342.39|340.39|342.34|340.34|9
1726811550000|2024-09-20 05:52:30|342.38|340.38|342.47|340.47|342.49|340.49|342.38|340.38|11
1726811560000|2024-09-20 05:52:40|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|1
1726811570000|2024-09-20 05:52:50|342.46|340.46|342.46|340.46|342.46|340.46|342.46|340.46|1
1726811580000|2024-09-20 05:53:00|342.45|340.45|342.4|340.4|342.45|340.45|342.4|340.4|7
1726811590000|2024-09-20 05:53:10|342.43|340.43|342.42|340.42|342.46|340.46|342.41|340.41|8
1726811600000|2024-09-20 05:53:20|342.41|340.41|342.45|340.45|342.45|340.45|342.41|340.41|2
1726811620000|2024-09-20 05:53:40|342.59|340.59|342.61|340.61|342.61|340.61|342.59|340.59|5
1726811630000|2024-09-20 05:53:50|342.6|340.6|342.43|340.43|342.61|340.61|342.43|340.43|16
1726811640000|2024-09-20 05:54:00|342.42|340.42|342.42|340.42|342.53|340.53|342.41|340.41|13
1726811650000|2024-09-20 05:54:10|342.43|340.43|342.49|340.49|342.49|340.49|342.42|340.42|10
1726811660000|2024-09-20 05:54:20|342.56|340.56|342.57|340.57|342.62|340.62|342.56|340.56|19
1726811670000|2024-09-20 05:54:30|342.56|340.56|342.56|340.56|342.57|340.57|342.54|340.54|13
1726811680000|2024-09-20 05:54:40|342.57|340.57|342.51|340.51|342.6|340.6|342.51|340.51|6
1726811690000|2024-09-20 05:54:50|342.5|340.5|342.38|340.38|342.52|340.52|342.38|340.38|7
1726811700000|2024-09-20 05:55:00|342.37|340.37|342.37|340.37|342.37|340.37|342.37|340.37|1
1726811710000|2024-09-20 05:55:10|342.36|340.36|342.36|340.36|342.37|340.37|342.36|340.36|3
1726811720000|2024-09-20 05:55:20|342.37|340.37|342.37|340.37|342.37|340.37|342.37|340.37|1
1726811730000|2024-09-20 05:55:30|342.4|340.4|342.37|340.37|342.43|340.43|342.37|340.37|10
1726811740000|2024-09-20 05:55:40|342.34|340.34|342.3|340.3|342.34|340.34|342.3|340.3|5
1726811750000|2024-09-20 05:55:50|342.29|340.29|342.29|340.29|342.31|340.31|342.26|340.26|7
1726811760000|2024-09-20 05:56:00|342.3|340.3|342.32|340.32|342.34|340.34|342.3|340.3|6
1726811770000|2024-09-20 05:56:10|342.31|340.31|342.3|340.3|342.31|340.31|342.3|340.3|2
1726811780000|2024-09-20 05:56:20|342.29|340.29|342.25|340.25|342.29|340.29|342.25|340.25|5
1726811790000|2024-09-20 05:56:30|342.24|340.24|342.22|340.22|342.24|340.24|342.21|340.21|7
1726811800000|2024-09-20 05:56:40|342.21|340.21|342.28|340.28|342.37|340.37|342.21|340.21|11
1726811810000|2024-09-20 05:56:50|342.27|340.27|342.21|340.21|342.27|340.27|342.21|340.21|7
1726811830000|2024-09-20 05:57:10|342.22|340.22|342.28|340.28|342.29|340.29|342.22|340.22|5
1726811840000|2024-09-20 05:57:20|342.32|340.32|342.29|340.29|342.32|340.32|342.29|340.29|4
1726811850000|2024-09-20 05:57:30|342.28|340.28|342.27|340.27|342.28|340.28|342.27|340.27|2
1726811860000|2024-09-20 05:57:40|342.31|340.31|342.32|340.32|342.35|340.35|342.31|340.31|5
1726811870000|2024-09-20 05:57:50|342.31|340.31|342.36|340.36|342.37|340.37|342.31|340.31|4
1726811880000|2024-09-20 05:58:00|342.35|340.35|342.39|340.39|342.4|340.4|342.34|340.34|8
1726811890000|2024-09-20 05:58:10|342.4|340.4|342.43|340.43|342.43|340.43|342.39|340.39|11
1726811900000|2024-09-20 05:58:20|342.48|340.48|342.55|340.55|342.55|340.55|342.46|340.46|12
1726811910000|2024-09-20 05:58:30|342.56|340.56|342.56|340.56|342.56|340.56|342.5|340.5|13
1726811920000|2024-09-20 05:58:40|342.57|340.57|342.5|340.5|342.57|340.57|342.47|340.47|19
1726811930000|2024-09-20 05:58:50|342.49|340.49|342.52|340.52|342.52|340.52|342.49|340.49|9
1726811940000|2024-09-20 05:59:00|342.54|340.54|342.44|340.44|342.54|340.54|342.42|340.42|13
1726811950000|2024-09-20 05:59:10|342.43|340.43|342.43|340.43|342.44|340.44|342.43|340.43|7
1726811960000|2024-09-20 05:59:20|342.41|340.41|342.38|340.38|342.41|340.41|342.38|340.38|3
1726811970000|2024-09-20 05:59:30|342.37|340.37|342.36|340.36|342.37|340.37|342.36|340.36|4
1726811980000|2024-09-20 05:59:40|342.34|340.34|342.38|340.38|342.41|340.41|342.34|340.34|13
1726811990000|2024-09-20 05:59:50|342.37|340.37|342.59|340.59|342.63|340.63|342.37|340.37|21
1726812000000|2024-09-20 06:00:00|342.58|340.58|342.58|340.58|342.64|340.64|342.54|340.54|23
1726812010000|2024-09-20 06:00:10|342.57|340.57|342.65|340.65|342.65|340.65|342.57|340.57|9
1726812030000|2024-09-20 06:00:30|342.64|340.64|342.65|340.65|342.65|340.65|342.59|340.59|5
1726812040000|2024-09-20 06:00:40|342.66|340.66|342.67|340.67|342.67|340.67|342.66|340.66|2
1726812050000|2024-09-20 06:00:50|342.66|340.66|342.65|340.65|342.66|340.66|342.65|340.65|2
1726812070000|2024-09-20 06:01:10|342.67|340.67|342.7|340.7|342.7|340.7|342.67|340.67|2
1726812080000|2024-09-20 06:01:20|342.67|340.67|342.77|340.77|342.77|340.77|342.66|340.66|7
1726812090000|2024-09-20 06:01:30|342.79|340.79|342.83|340.83|342.83|340.83|342.79|340.79|6
1726812100000|2024-09-20 06:01:40|342.81|340.81|342.8|340.8|342.81|340.81|342.79|340.79|3
1726812110000|2024-09-20 06:01:50|342.81|340.81|342.79|340.79|342.81|340.81|342.79|340.79|2
1726812120000|2024-09-20 06:02:00|342.8|340.8|342.79|340.79|342.83|340.83|342.79|340.79|7
1726812130000|2024-09-20 06:02:10|342.76|340.76|342.76|340.76|342.76|340.76|342.76|340.76|1
1726812160000|2024-09-20 06:02:40|342.75|340.75|342.71|340.71|342.75|340.75|342.71|340.71|5
1726812170000|2024-09-20 06:02:50|342.69|340.69|342.69|340.69|342.69|340.69|342.69|340.69|1
1726812180000|2024-09-20 06:03:00|342.56|340.56|342.67|340.67|342.67|340.67|342.55|340.55|9
1726812190000|2024-09-20 06:03:10|342.68|340.68|342.66|340.66|342.73|340.73|342.66|340.66|17
1726812200000|2024-09-20 06:03:20|342.67|340.67|342.55|340.55|342.67|340.67|342.55|340.55|7
1726812210000|2024-09-20 06:03:30|342.54|340.54|342.55|340.55|342.57|340.57|342.54|340.54|7
1726812220000|2024-09-20 06:03:40|342.54|340.54|342.59|340.59|342.59|340.59|342.53|340.53|12
1726812230000|2024-09-20 06:03:50|342.56|340.56|342.55|340.55|342.56|340.56|342.55|340.55|2
1726812240000|2024-09-20 06:04:00|342.54|340.54|342.37|340.37|342.54|340.54|342.37|340.37|6
1726812250000|2024-09-20 06:04:10|342.36|340.36|342.34|340.34|342.36|340.36|342.34|340.34|3
1726812260000|2024-09-20 06:04:20|342.37|340.37|342.4|340.4|342.4|340.4|342.37|340.37|5
1726812270000|2024-09-20 06:04:30|342.39|340.39|342.39|340.39|342.4|340.4|342.38|340.38|14
1726812280000|2024-09-20 06:04:40|342.4|340.4|342.35|340.35|342.4|340.4|342.34|340.34|8
1726812290000|2024-09-20 06:04:50|342.34|340.34|342.33|340.33|342.34|340.34|342.33|340.33|2
1726812300000|2024-09-20 06:05:00|342.37|340.37|342.33|340.33|342.37|340.37|342.33|340.33|5
1726812310000|2024-09-20 06:05:10|342.37|340.37|342.33|340.33|342.37|340.37|342.32|340.32|13
1726812320000|2024-09-20 06:05:20|342.32|340.32|342.32|340.32|342.34|340.34|342.32|340.32|6
1726812330000|2024-09-20 06:05:30|342.31|340.31|342.31|340.31|342.31|340.31|342.31|340.31|1
1726812340000|2024-09-20 06:05:40|342.32|340.32|342.23|340.23|342.32|340.32|342.23|340.23|7
1726812350000|2024-09-20 06:05:50|342.22|340.22|342|340|342.23|340.23|341.99|339.99|10
1726812360000|2024-09-20 06:06:00|341.99|339.99|341.94|339.94|341.99|339.99|341.94|339.94|11
1726812370000|2024-09-20 06:06:10|341.93|339.93|342|340|342.02|340.02|341.89|339.89|13
1726812380000|2024-09-20 06:06:20|341.98|339.98|342|340|342|340|341.98|339.98|6
1726812390000|2024-09-20 06:06:30|341.99|339.99|341.89|339.89|341.99|339.99|341.89|339.89|11
1726812400000|2024-09-20 06:06:40|341.88|339.88|341.88|339.88|341.88|339.88|341.88|339.88|1
1726812410000|2024-09-20 06:06:50|341.89|339.89|341.93|339.93|341.95|339.95|341.88|339.88|14
1726812420000|2024-09-20 06:07:00|341.94|339.94|341.94|339.94|341.94|339.94|341.92|339.92|6
1726812430000|2024-09-20 06:07:10|341.96|339.96|342.13|340.13|342.13|340.13|341.95|339.95|10
1726812440000|2024-09-20 06:07:20|342.12|340.12|342.13|340.13|342.13|340.13|342.12|340.12|2
1726812460000|2024-09-20 06:07:40|342.15|340.15|342.2|340.2|342.24|340.24|342.15|340.15|21
1726812470000|2024-09-20 06:07:50|342.21|340.21|342.21|340.21|342.22|340.22|342.21|340.21|3
1726812480000|2024-09-20 06:08:00|342.23|340.23|342.21|340.21|342.23|340.23|342.2|340.2|6
1726812490000|2024-09-20 06:08:10|342.13|340.13|342.08|340.08|342.13|340.13|342.08|340.08|8
1726812500000|2024-09-20 06:08:20|342.07|340.07|342.07|340.07|342.08|340.08|342.07|340.07|3
1726812510000|2024-09-20 06:08:30|342.06|340.06|342.06|340.06|342.07|340.07|342.06|340.06|3
1726812520000|2024-09-20 06:08:40|342.05|340.05|342.02|340.02|342.05|340.05|341.96|339.96|7
1726812530000|2024-09-20 06:08:50|342.03|340.03|342.05|340.05|342.05|340.05|342.01|340.01|7
1726812540000|2024-09-20 06:09:00|342.04|340.04|342.04|340.04|342.05|340.05|342.04|340.04|3
1726812570000|2024-09-20 06:09:30|342.03|340.03|342.03|340.03|342.03|340.03|342.03|340.03|1
1726812580000|2024-09-20 06:09:40|342.04|340.04|342.04|340.04|342.04|340.04|342.04|340.04|1
1726812590000|2024-09-20 06:09:50|342.06|340.06|342.14|340.14|342.16|340.16|342.06|340.06|7
1726812600000|2024-09-20 06:10:00|342.15|340.15|342.16|340.16|342.16|340.16|342.14|340.14|4
1726812610000|2024-09-20 06:10:10|342.22|340.22|342.19|340.19|342.22|340.22|342.19|340.19|13
1726812620000|2024-09-20 06:10:20|342.2|340.2|342.21|340.21|342.21|340.21|342.2|340.2|2
1726812630000|2024-09-20 06:10:30|342.23|340.23|342.21|340.21|342.23|340.23|342.2|340.2|7
1726812640000|2024-09-20 06:10:40|342.16|340.16|342.23|340.23|342.23|340.23|342.16|340.16|6
1726812650000|2024-09-20 06:10:50|342.22|340.22|342.22|340.22|342.23|340.23|342.22|340.22|5
1726812660000|2024-09-20 06:11:00|342.23|340.23|342.45|340.45|342.45|340.45|342.23|340.23|5
1726812670000|2024-09-20 06:11:10|342.44|340.44|342.45|340.45|342.45|340.45|342.42|340.42|8
1726812730000|2024-09-20 06:12:10|342.4|340.4|342.38|340.38|342.4|340.4|342.38|340.38|6
1726812740000|2024-09-20 06:12:20|342.4|340.4|342.42|340.42|342.42|340.42|342.4|340.4|4
1726812750000|2024-09-20 06:12:30|342.41|340.41|342.41|340.41|342.41|340.41|342.41|340.41|1
1726812760000|2024-09-20 06:12:40|342.4|340.4|342.42|340.42|342.42|340.42|342.39|340.39|7
1726812770000|2024-09-20 06:12:50|342.41|340.41|342.4|340.4|342.41|340.41|342.36|340.36|6
1726812780000|2024-09-20 06:13:00|342.39|340.39|342.36|340.36|342.4|340.4|342.36|340.36|6
1726812790000|2024-09-20 06:13:10|342.33|340.33|342.33|340.33|342.33|340.33|342.33|340.33|1
1726812800000|2024-09-20 06:13:20|342.32|340.32|342.21|340.21|342.33|340.33|342.21|340.21|7
1726812810000|2024-09-20 06:13:30|342.2|340.2|342.1|340.1|342.2|340.2|342.1|340.1|2
1726812820000|2024-09-20 06:13:40|342.09|340.09|341.82|339.82|342.09|340.09|341.82|339.82|12
1726812830000|2024-09-20 06:13:50|341.81|339.81|341.79|339.79|341.81|339.81|341.79|339.79|3
1726812840000|2024-09-20 06:14:00|341.77|339.77|341.69|339.69|341.78|339.78|341.68|339.68|11
1726812850000|2024-09-20 06:14:10|341.71|339.71|341.84|339.84|341.84|339.84|341.68|339.68|8
1726812860000|2024-09-20 06:14:20|341.85|339.85|341.83|339.83|341.85|339.85|341.83|339.83|2
1726812870000|2024-09-20 06:14:30|341.82|339.82|341.81|339.81|341.82|339.82|341.8|339.8|4
1726812880000|2024-09-20 06:14:40|341.82|339.82|341.81|339.81|341.82|339.82|341.81|339.81|2
1726812890000|2024-09-20 06:14:50|341.82|339.82|341.81|339.81|341.82|339.82|341.81|339.81|4
1726812900000|2024-09-20 06:15:00|341.8|339.8|341.73|339.73|341.8|339.8|341.73|339.73|4
1726812910000|2024-09-20 06:15:10|341.72|339.72|341.69|339.69|341.72|339.72|341.68|339.68|8
1726812920000|2024-09-20 06:15:20|341.68|339.68|341.67|339.67|341.69|339.69|341.67|339.67|6
1726812930000|2024-09-20 06:15:30|341.66|339.66|341.64|339.64|341.66|339.66|341.59|339.59|10
1726812940000|2024-09-20 06:15:40|341.65|339.65|341.61|339.61|341.65|339.65|341.61|339.61|4
1726812950000|2024-09-20 06:15:50|341.6|339.6|341.48|339.48|341.6|339.6|341.48|339.48|10
1726812960000|2024-09-20 06:16:00|341.42|339.42|341.55|339.55|341.55|339.55|341.42|339.42|12
1726812970000|2024-09-20 06:16:10|341.54|339.54|341.57|339.57|341.57|339.57|341.51|339.51|8
1726812980000|2024-09-20 06:16:20|341.55|339.55|341.55|339.55|341.58|339.58|341.52|339.52|12
1726812990000|2024-09-20 06:16:30|341.54|339.54|341.42|339.42|341.55|339.55|341.4|339.4|12
1726813000000|2024-09-20 06:16:40|341.41|339.41|341.42|339.42|341.42|339.42|341.41|339.41|4
1726813010000|2024-09-20 06:16:50|341.41|339.41|341.48|339.48|341.48|339.48|341.41|339.41|7
1726813020000|2024-09-20 06:17:00|341.47|339.47|341.52|339.52|341.52|339.52|341.44|339.44|10
1726813030000|2024-09-20 06:17:10|341.5|339.5|341.61|339.61|341.62|339.62|341.5|339.5|11
1726813040000|2024-09-20 06:17:20|341.62|339.62|341.72|339.72|341.72|339.72|341.61|339.61|13
1726813050000|2024-09-20 06:17:30|341.71|339.71|341.72|339.72|341.73|339.73|341.7|339.7|7
1726813060000|2024-09-20 06:17:40|341.73|339.73|341.73|339.73|341.73|339.73|341.72|339.72|3
1726813080000|2024-09-20 06:18:00|341.69|339.69|341.65|339.65|341.69|339.69|341.65|339.65|2
1726813090000|2024-09-20 06:18:10|341.64|339.64|341.73|339.73|341.73|339.73|341.64|339.64|7
1726813110000|2024-09-20 06:18:30|341.78|339.78|341.85|339.85|341.85|339.85|341.78|339.78|5
1726813120000|2024-09-20 06:18:40|341.86|339.86|341.93|339.93|341.93|339.93|341.86|339.86|4
1726813130000|2024-09-20 06:18:50|341.94|339.94|342|340|342|340|341.94|339.94|7
1726813140000|2024-09-20 06:19:00|342.01|340.01|342.19|340.19|342.19|340.19|342.01|340.01|12
1726813160000|2024-09-20 06:19:20|342.21|340.21|342.21|340.21|342.21|340.21|342.21|340.21|1
1726813170000|2024-09-20 06:19:30|342.19|340.19|342.19|340.19|342.19|340.19|342.19|340.19|1
1726813220000|2024-09-20 06:20:20|342.21|340.21|342.21|340.21|342.21|340.21|342.21|340.21|1
1726813250000|2024-09-20 06:20:50|342.24|340.24|342.27|340.27|342.27|340.27|342.24|340.24|2
1726813260000|2024-09-20 06:21:00|342.19|340.19|342.24|340.24|342.24|340.24|342.19|340.19|2
1726813270000|2024-09-20 06:21:10|342.26|340.26|342.26|340.26|342.29|340.29|342.23|340.23|4
1726813280000|2024-09-20 06:21:20|342.23|340.23|342.23|340.23|342.23|340.23|342.23|340.23|1
1726813290000|2024-09-20 06:21:30|342.2|340.2|342.2|340.2|342.2|340.2|342.2|340.2|1
1726813300000|2024-09-20 06:21:40|342.19|340.19|342.19|340.19|342.19|340.19|342.19|340.19|1
1726813330000|2024-09-20 06:22:10|342.2|340.2|342.2|340.2|342.2|340.2|342.2|340.2|1
1726813340000|2024-09-20 06:22:20|342.22|340.22|342.22|340.22|342.22|340.22|342.22|340.22|1
1726813350000|2024-09-20 06:22:30|342.19|340.19|342.24|340.24|342.24|340.24|342.19|340.19|3
1726813400000|2024-09-20 06:23:20|342.21|340.21|342.24|340.24|342.24|340.24|342.21|340.21|2
1726813410000|2024-09-20 06:23:30|342.21|340.21|342.4|340.4|342.4|340.4|342.21|340.21|2
1726813450000|2024-09-20 06:24:10|342.42|340.42|342.45|340.45|342.45|340.45|342.42|340.42|2
1726813490000|2024-09-20 06:24:50|342.47|340.47|342.45|340.45|342.47|340.47|342.45|340.45|4
1726813500000|2024-09-20 06:25:00|342.49|340.49|342.48|340.48|342.49|340.49|342.45|340.45|4
1726813510000|2024-09-20 06:25:10|342.51|340.51|342.5|340.5|342.53|340.53|342.48|340.48|4
1726813520000|2024-09-20 06:25:20|342.53|340.53|342.53|340.53|342.53|340.53|342.53|340.53|1
1726813530000|2024-09-20 06:25:30|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|1
1726813540000|2024-09-20 06:25:40|342.46|340.46|342.47|340.47|342.47|340.47|342.46|340.46|2
1726813550000|2024-09-20 06:25:50|342.5|340.5|342.49|340.49|342.53|340.53|342.49|340.49|3
1726813570000|2024-09-20 06:26:10|342.46|340.46|342.51|340.51|342.51|340.51|342.45|340.45|6
1726813590000|2024-09-20 06:26:30|342.47|340.47|342.5|340.5|342.5|340.5|342.47|340.47|3
1726813620000|2024-09-20 06:27:00|342.53|340.53|342.5|340.5|342.53|340.53|342.5|340.5|2
1726813630000|2024-09-20 06:27:10|342.52|340.52|342.52|340.52|342.52|340.52|342.52|340.52|1
1726813640000|2024-09-20 06:27:20|342.55|340.55|342.6|340.6|342.6|340.6|342.55|340.55|2
1726813650000|2024-09-20 06:27:30|342.57|340.57|342.55|340.55|342.57|340.57|342.55|340.55|2
1726813660000|2024-09-20 06:27:40|342.56|340.56|342.53|340.53|342.56|340.56|342.53|340.53|4
1726813670000|2024-09-20 06:27:50|342.54|340.54|342.55|340.55|342.55|340.55|342.54|340.54|2
1726813800000|2024-09-20 06:30:00|342.53|340.53|342.47|340.47|342.53|340.53|342.46|340.46|16
1726813810000|2024-09-20 06:30:10|342.5|340.5|342.47|340.47|342.5|340.5|342.47|340.47|4
1726813820000|2024-09-20 06:30:20|342.39|340.39|342.47|340.47|342.47|340.47|342.39|340.39|3
1726813830000|2024-09-20 06:30:30|342.46|340.46|342.46|340.46|342.46|340.46|342.46|340.46|1
1726813840000|2024-09-20 06:30:40|342.45|340.45|342.25|340.25|342.45|340.45|342.25|340.25|11
1726813850000|2024-09-20 06:30:50|342.26|340.26|342.25|340.25|342.28|340.28|342.23|340.23|13
1726813860000|2024-09-20 06:31:00|342.23|340.23|342.26|340.26|342.28|340.28|342.23|340.23|13
1726813870000|2024-09-20 06:31:10|342.25|340.25|342.16|340.16|342.25|340.25|342.16|340.16|3
1726813880000|2024-09-20 06:31:20|342.18|340.18|342.17|340.17|342.18|340.18|342.16|340.16|17
1726813890000|2024-09-20 06:31:30|342.16|340.16|342.18|340.18|342.19|340.19|342.16|340.16|5
1726813900000|2024-09-20 06:31:40|342.14|340.14|342.13|340.13|342.15|340.15|342.12|340.12|5
1726813910000|2024-09-20 06:31:50|342.17|340.17|342.12|340.12|342.17|340.17|342.12|340.12|11
1726813920000|2024-09-20 06:32:00|342.14|340.14|342.13|340.13|342.14|340.14|342.13|340.13|2
1726813930000|2024-09-20 06:32:10|342.18|340.18|342.18|340.18|342.18|340.18|342.18|340.18|1
1726813940000|2024-09-20 06:32:20|342.22|340.22|342.42|340.42|342.42|340.42|342.22|340.22|9
1726813950000|2024-09-20 06:32:30|342.41|340.41|342.32|340.32|342.41|340.41|342.32|340.32|4
1726813960000|2024-09-20 06:32:40|342.33|340.33|342.38|340.38|342.4|340.4|342.32|340.32|12
1726813970000|2024-09-20 06:32:50|342.37|340.37|342.45|340.45|342.46|340.46|342.37|340.37|7
1726813980000|2024-09-20 06:33:00|342.46|340.46|342.42|340.42|342.46|340.46|342.41|340.41|4
1726814000000|2024-09-20 06:33:20|342.47|340.47|342.56|340.56|342.56|340.56|342.47|340.47|3
1726814010000|2024-09-20 06:33:30|342.55|340.55|342.56|340.56|342.56|340.56|342.55|340.55|2
1726814020000|2024-09-20 06:33:40|342.55|340.55|342.5|340.5|342.55|340.55|342.5|340.5|5
1726814030000|2024-09-20 06:33:50|342.51|340.51|342.52|340.52|342.52|340.52|342.51|340.51|2
1726814040000|2024-09-20 06:34:00|342.53|340.53|342.55|340.55|342.55|340.55|342.52|340.52|13
1726814050000|2024-09-20 06:34:10|342.57|340.57|342.57|340.57|342.57|340.57|342.57|340.57|1
1726814070000|2024-09-20 06:34:30|342.59|340.59|342.59|340.59|342.59|340.59|342.59|340.59|1
1726814080000|2024-09-20 06:34:40|342.62|340.62|342.62|340.62|342.62|340.62|342.62|340.62|1
1726814090000|2024-09-20 06:34:50|342.59|340.59|342.59|340.59|342.59|340.59|342.59|340.59|1
1726814100000|2024-09-20 06:35:00|342.57|340.57|342.56|340.56|342.59|340.59|342.55|340.55|5
1726814110000|2024-09-20 06:35:10|342.59|340.59|342.68|340.68|342.69|340.69|342.56|340.56|7
1726814120000|2024-09-20 06:35:20|342.71|340.71|342.77|340.77|342.77|340.77|342.71|340.71|4
1726814130000|2024-09-20 06:35:30|342.78|340.78|342.74|340.74|342.8|340.8|342.74|340.74|9
1726814140000|2024-09-20 06:35:40|342.76|340.76|342.75|340.75|342.81|340.81|342.75|340.75|5
1726814150000|2024-09-20 06:35:50|342.77|340.77|342.77|340.77|342.77|340.77|342.77|340.77|1
1726814160000|2024-09-20 06:36:00|342.84|340.84|342.77|340.77|342.84|340.84|342.77|340.77|2
1726814170000|2024-09-20 06:36:10|342.81|340.81|342.82|340.82|342.82|340.82|342.8|340.8|3
1726814180000|2024-09-20 06:36:20|342.85|340.85|342.82|340.82|342.85|340.85|342.82|340.82|2
1726814190000|2024-09-20 06:36:30|342.8|340.8|342.8|340.8|342.81|340.81|342.8|340.8|3
1726814200000|2024-09-20 06:36:40|342.81|340.81|342.81|340.81|342.81|340.81|342.81|340.81|1
1726814210000|2024-09-20 06:36:50|342.84|340.84|342.86|340.86|342.86|340.86|342.84|340.84|2
1726814220000|2024-09-20 06:37:00|342.89|340.89|343.36|341.36|343.37|341.37|342.89|340.89|7
1726814230000|2024-09-20 06:37:10|343.37|341.37|343.42|341.42|343.42|341.42|343.37|341.37|3
1726814240000|2024-09-20 06:37:20|343.44|341.44|343.42|341.42|343.44|341.44|343.42|341.42|2
1726814250000|2024-09-20 06:37:30|343.43|341.43|343.42|341.42|343.46|341.46|343.42|341.42|4
1726814260000|2024-09-20 06:37:40|343.46|341.46|343.44|341.44|343.5|341.5|343.42|341.42|7
1726814270000|2024-09-20 06:37:50|343.47|341.47|343.47|341.47|343.48|341.48|343.45|341.45|5
1726814280000|2024-09-20 06:38:00|343.42|341.42|343.43|341.43|343.43|341.43|343.42|341.42|2
1726814290000|2024-09-20 06:38:10|343.42|341.42|343.42|341.42|343.42|341.42|343.42|341.42|1
1726814300000|2024-09-20 06:38:20|343.45|341.45|343.47|341.47|343.47|341.47|343.42|341.42|4
1726814310000|2024-09-20 06:38:30|343.42|341.42|343.44|341.44|343.44|341.44|343.42|341.42|2
1726814320000|2024-09-20 06:38:40|343.47|341.47|343.47|341.47|343.47|341.47|343.47|341.47|1
1726814340000|2024-09-20 06:39:00|343.44|341.44|343.46|341.46|343.46|341.46|343.42|341.42|3
1726814350000|2024-09-20 06:39:10|343.49|341.49|343.72|341.72|343.72|341.72|343.49|341.49|5
1726814360000|2024-09-20 06:39:20|343.71|341.71|343.71|341.71|343.71|341.71|343.71|341.71|1
1726814380000|2024-09-20 06:39:40|343.72|341.72|343.76|341.76|343.76|341.76|343.71|341.71|5
1726814390000|2024-09-20 06:39:50|343.77|341.77|343.77|341.77|343.77|341.77|343.77|341.77|1
1726814400000|2024-09-20 06:40:00|343.78|341.78|343.8|341.8|343.8|341.8|343.74|341.74|5
1726814410000|2024-09-20 06:40:10|343.81|341.81|343.74|341.74|343.81|341.81|343.74|341.74|5
1726814420000|2024-09-20 06:40:20|343.75|341.75|343.9|341.9|343.9|341.9|343.75|341.75|15
1726814430000|2024-09-20 06:40:30|343.91|341.91|343.9|341.9|343.92|341.92|343.89|341.89|10
1726814440000|2024-09-20 06:40:40|343.91|341.91|343.92|341.92|343.92|341.92|343.91|341.91|2
1726814460000|2024-09-20 06:41:00|343.93|341.93|343.93|341.93|343.93|341.93|343.92|341.92|3
1726814470000|2024-09-20 06:41:10|343.92|341.92|343.92|341.92|343.92|341.92|343.92|341.92|1
1726814480000|2024-09-20 06:41:20|343.93|341.93|343.92|341.92|343.93|341.93|343.92|341.92|2
1726814490000|2024-09-20 06:41:30|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|1
1726814500000|2024-09-20 06:41:40|343.92|341.92|343.93|341.93|343.93|341.93|343.92|341.92|2
1726814510000|2024-09-20 06:41:50|343.96|341.96|343.93|341.93|343.96|341.96|343.93|341.93|2
1726814520000|2024-09-20 06:42:00|343.95|341.95|344.2|342.2|344.2|342.2|343.92|341.92|6
1726814550000|2024-09-20 06:42:30|344.16|342.16|344.13|342.13|344.16|342.16|344.11|342.11|5
1726814560000|2024-09-20 06:42:40|344.12|342.12|343.96|341.96|344.12|342.12|343.96|341.96|8
1726814580000|2024-09-20 06:43:00|343.95|341.95|343.95|341.95|343.96|341.96|343.95|341.95|5
1726814590000|2024-09-20 06:43:10|343.96|341.96|343.94|341.94|343.96|341.96|343.94|341.94|5
1726814600000|2024-09-20 06:43:20|343.93|341.93|343.95|341.95|343.95|341.95|343.91|341.91|9
1726814610000|2024-09-20 06:43:30|343.94|341.94|343.96|341.96|343.96|341.96|343.93|341.93|5
1726814620000|2024-09-20 06:43:40|343.95|341.95|343.69|341.69|343.96|341.96|343.69|341.69|14
1726814630000|2024-09-20 06:43:50|343.68|341.68|343.72|341.72|343.72|341.72|343.61|341.61|12
1726814640000|2024-09-20 06:44:00|343.71|341.71|343.72|341.72|343.77|341.77|343.71|341.71|12
1726814650000|2024-09-20 06:44:10|343.74|341.74|343.74|341.74|343.77|341.77|343.73|341.73|10
1726814660000|2024-09-20 06:44:20|343.72|341.72|343.75|341.75|343.79|341.79|343.72|341.72|12
1726814670000|2024-09-20 06:44:30|343.76|341.76|343.77|341.77|343.79|341.79|343.76|341.76|14
1726814680000|2024-09-20 06:44:40|343.78|341.78|343.85|341.85|343.85|341.85|343.78|341.78|8
1726814690000|2024-09-20 06:44:50|343.86|341.86|343.8|341.8|343.86|341.86|343.79|341.79|6
1726814700000|2024-09-20 06:45:00|343.81|341.81|343.91|341.91|343.91|341.91|343.81|341.81|16
1726814710000|2024-09-20 06:45:10|343.89|341.89|344.06|342.06|344.06|342.06|343.89|341.89|13
1726814720000|2024-09-20 06:45:20|344.07|342.07|344|342|344.08|342.08|344|342|9
1726814730000|2024-09-20 06:45:30|343.99|341.99|344.01|342.01|344.01|342.01|343.99|341.99|3
1726814740000|2024-09-20 06:45:40|344.02|342.02|343.92|341.92|344.02|342.02|343.92|341.92|4
1726814750000|2024-09-20 06:45:50|343.93|341.93|343.94|341.94|343.96|341.96|343.9|341.9|10
1726814760000|2024-09-20 06:46:00|343.95|341.95|344.06|342.06|344.09|342.09|343.95|341.95|17
1726814770000|2024-09-20 06:46:10|344.07|342.07|344.08|342.08|344.1|342.1|344.06|342.06|6
1726814780000|2024-09-20 06:46:20|344.07|342.07|344.11|342.11|344.11|342.11|344.07|342.07|5
1726814790000|2024-09-20 06:46:30|344.13|342.13|344.15|342.15|344.16|342.16|344.13|342.13|4
1726814800000|2024-09-20 06:46:40|344.16|342.16|344.13|342.13|344.19|342.19|344.13|342.13|9
1726814810000|2024-09-20 06:46:50|344.11|342.11|344.15|342.15|344.15|342.15|344.11|342.11|8
1726814820000|2024-09-20 06:47:00|344.14|342.14|344.15|342.15|344.16|342.16|344.14|342.14|5
1726814830000|2024-09-20 06:47:10|344.14|342.14|344.15|342.15|344.16|342.16|344.14|342.14|4
1726814840000|2024-09-20 06:47:20|344.12|342.12|344.15|342.15|344.15|342.15|344.11|342.11|4
1726814880000|2024-09-20 06:48:00|344.16|342.16|344.18|342.18|344.18|342.18|344.15|342.15|9
1726814890000|2024-09-20 06:48:10|344.17|342.17|344.15|342.15|344.17|342.17|344.15|342.15|2
1726814910000|2024-09-20 06:48:30|344.11|342.11|344.11|342.11|344.11|342.11|344.11|342.11|1
1726814930000|2024-09-20 06:48:50|344.1|342.1|343.88|341.88|344.1|342.1|343.88|341.88|15
1726814940000|2024-09-20 06:49:00|343.92|341.92|344.02|342.02|344.02|342.02|343.9|341.9|6
1726814950000|2024-09-20 06:49:10|344.06|342.06|344.02|342.02|344.11|342.11|344.02|342.02|11
1726814960000|2024-09-20 06:49:20|344.04|342.04|344.02|342.02|344.04|342.04|344.02|342.02|2
1726814970000|2024-09-20 06:49:30|344.07|342.07|344.05|342.05|344.07|342.07|344.04|342.04|7
1726814980000|2024-09-20 06:49:40|344.06|342.06|344.02|342.02|344.08|342.08|344.02|342.02|11
1726814990000|2024-09-20 06:49:50|344.06|342.06|344.06|342.06|344.06|342.06|344.06|342.06|1
1726815000000|2024-09-20 06:50:00|344.03|342.03|344.08|342.08|344.11|342.11|344.02|342.02|10
1726815010000|2024-09-20 06:50:10|344.09|342.09|344.17|342.17|344.17|342.17|344.09|342.09|11
1726815040000|2024-09-20 06:50:40|344.18|342.18|344.18|342.18|344.18|342.18|344.18|342.18|1
1726815050000|2024-09-20 06:50:50|344.17|342.17|344.21|342.21|344.21|342.21|344.15|342.15|5
1726815060000|2024-09-20 06:51:00|344.2|342.2|344.2|342.2|344.2|342.2|344.2|342.2|1
1726815120000|2024-09-20 06:52:00|344.19|342.19|344.2|342.2|344.2|342.2|344.19|342.19|2
1726815130000|2024-09-20 06:52:10|344.19|342.19|344.1|342.1|344.2|342.2|344.1|342.1|6
1726815150000|2024-09-20 06:52:30|344.09|342.09|343.81|341.81|344.09|342.09|343.81|341.81|9
1726815160000|2024-09-20 06:52:40|343.8|341.8|343.81|341.81|343.81|341.81|343.8|341.8|2
1726815170000|2024-09-20 06:52:50|343.84|341.84|343.95|341.95|343.95|341.95|343.82|341.82|7
1726815180000|2024-09-20 06:53:00|343.94|341.94|343.94|341.94|343.94|341.94|343.94|341.94|1
1726815190000|2024-09-20 06:53:10|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|1
1726815200000|2024-09-20 06:53:20|343.94|341.94|344.07|342.07|344.18|342.18|343.94|341.94|16
1726815220000|2024-09-20 06:53:40|344.09|342.09|344.07|342.07|344.11|342.11|344.07|342.07|4
1726815230000|2024-09-20 06:53:50|344.04|342.04|344.08|342.08|344.1|342.1|344.03|342.03|10
1726815240000|2024-09-20 06:54:00|344.14|342.14|344.21|342.21|344.23|342.23|344.14|342.14|15
1726815250000|2024-09-20 06:54:10|344.22|342.22|344.38|342.38|344.59|342.59|344.22|342.22|20
1726815260000|2024-09-20 06:54:20|344.39|342.39|344.59|342.59|344.59|342.59|344.36|342.36|8
1726815270000|2024-09-20 06:54:30|344.64|342.64|344.64|342.64|344.64|342.64|344.64|342.64|1
1726815280000|2024-09-20 06:54:40|344.59|342.59|344.59|342.59|344.61|342.61|344.59|342.59|3
1726815290000|2024-09-20 06:54:50|344.62|342.62|344.67|342.67|344.67|342.67|344.59|342.59|6
1726815310000|2024-09-20 06:55:10|344.64|342.64|344.64|342.64|344.67|342.67|344.64|342.64|3
1726815320000|2024-09-20 06:55:20|344.61|342.61|344.59|342.59|344.61|342.61|344.59|342.59|2
1726815340000|2024-09-20 06:55:40|344.58|342.58|344.58|342.58|344.58|342.58|344.58|342.58|1
1726815370000|2024-09-20 06:56:10|344.57|342.57|344.55|342.55|344.58|342.58|344.55|342.55|5
1726815380000|2024-09-20 06:56:20|344.54|342.54|344.54|342.54|344.58|342.58|344.54|342.54|5
1726815390000|2024-09-20 06:56:30|344.53|342.53|344.56|342.56|344.56|342.56|344.48|342.48|13
1726815400000|2024-09-20 06:56:40|344.58|342.58|344.54|342.54|344.58|342.58|344.54|342.54|11
1726815410000|2024-09-20 06:56:50|344.56|342.56|344.57|342.57|344.58|342.58|344.54|342.54|7
1726815420000|2024-09-20 06:57:00|344.58|342.58|344.58|342.58|344.58|342.58|344.56|342.56|4
1726815430000|2024-09-20 06:57:10|344.57|342.57|344.56|342.56|344.57|342.57|344.5|342.5|10
1726815440000|2024-09-20 06:57:20|344.58|342.58|344.56|342.56|344.58|342.58|344.56|342.56|3
1726815450000|2024-09-20 06:57:30|344.53|342.53|344.45|342.45|344.53|342.53|344.45|342.45|2
1726815460000|2024-09-20 06:57:40|344.47|342.47|344.37|342.37|344.49|342.49|344.37|342.37|8
1726815470000|2024-09-20 06:57:50|344.35|342.35|344.35|342.35|344.36|342.36|344.35|342.35|3
1726815480000|2024-09-20 06:58:00|344.34|342.34|344.14|342.14|344.34|342.34|344.14|342.14|3
1726815490000|2024-09-20 06:58:10|344.13|342.13|344.31|342.31|344.32|342.32|344.13|342.13|8
1726815500000|2024-09-20 06:58:20|344.28|342.28|344.22|342.22|344.28|342.28|344.22|342.22|4
1726815510000|2024-09-20 06:58:30|344.21|342.21|344.33|342.33|344.33|342.33|344.16|342.16|9
1726815530000|2024-09-20 06:58:50|344.37|342.37|344.34|342.34|344.37|342.37|344.34|342.34|3
1726815540000|2024-09-20 06:59:00|344.35|342.35|344.38|342.38|344.38|342.38|344.34|342.34|3
1726815550000|2024-09-20 06:59:10|344.41|342.41|344.43|342.43|344.45|342.45|344.39|342.39|6
1726815560000|2024-09-20 06:59:20|344.45|342.45|344.47|342.47|344.49|342.49|344.44|342.44|9
1726815570000|2024-09-20 06:59:30|344.46|342.46|344.59|342.59|344.59|342.59|344.46|342.46|9
1726815580000|2024-09-20 06:59:40|344.58|342.58|344.56|342.56|344.58|342.58|344.56|342.56|5
1726815600000|2024-09-20 07:00:00|344.57|342.57|344.56|342.56|344.58|342.58|344.56|342.56|3
1726815610000|2024-09-20 07:00:10|344.55|342.55|344.56|342.56|344.56|342.56|344.55|342.55|4
1726815620000|2024-09-20 07:00:20|344.55|342.55|344.51|342.51|344.55|342.55|344.51|342.51|5
1726815630000|2024-09-20 07:00:30|344.5|342.5|344.42|342.42|344.5|342.5|344.42|342.42|6
1726815640000|2024-09-20 07:00:40|344.41|342.41|344.49|342.49|344.49|342.49|344.41|342.41|7
1726815650000|2024-09-20 07:00:50|344.5|342.5|344.54|342.54|344.56|342.56|344.5|342.5|12
1726815660000|2024-09-20 07:01:00|344.53|342.53|344.58|342.58|344.58|342.58|344.52|342.52|6
1726815670000|2024-09-20 07:01:10|344.57|342.57|344.54|342.54|344.58|342.58|344.5|342.5|15
1726815680000|2024-09-20 07:01:20|344.53|342.53|344.48|342.48|344.53|342.53|344.48|342.48|6
1726815690000|2024-09-20 07:01:30|344.47|342.47|344.39|342.39|344.47|342.47|344.39|342.39|5
1726815700000|2024-09-20 07:01:40|344.38|342.38|344.34|342.34|344.38|342.38|344.34|342.34|5
1726815710000|2024-09-20 07:01:50|344.23|342.23|344.1|342.1|344.23|342.23|344.09|342.09|9
1726815720000|2024-09-20 07:02:00|344.11|342.11|344.08|342.08|344.11|342.11|344.07|342.07|5
1726815730000|2024-09-20 07:02:10|344.09|342.09|344.24|342.24|344.32|342.32|344.09|342.09|14
1726815740000|2024-09-20 07:02:20|344.23|342.23|344.02|342.02|344.23|342.23|344.01|342.01|17
1726815750000|2024-09-20 07:02:30|344.03|342.03|344.08|342.08|344.12|342.12|344.02|342.02|20
1726815760000|2024-09-20 07:02:40|344.07|342.07|344.18|342.18|344.18|342.18|344.04|342.04|11
1726815770000|2024-09-20 07:02:50|344.17|342.17|344.18|342.18|344.19|342.19|344.17|342.17|12
1726815780000|2024-09-20 07:03:00|344.19|342.19|344.09|342.09|344.2|342.2|344.09|342.09|11
1726815790000|2024-09-20 07:03:10|344.08|342.08|344.07|342.07|344.12|342.12|344.07|342.07|8
1726815800000|2024-09-20 07:03:20|344.04|342.04|344.04|342.04|344.04|342.04|344.03|342.03|3
1726815810000|2024-09-20 07:03:30|344.03|342.03|344.04|342.04|344.05|342.05|344.02|342.02|5
1726815820000|2024-09-20 07:03:40|344.03|342.03|344.03|342.03|344.03|342.03|344.03|342.03|1
1726815830000|2024-09-20 07:03:50|343.88|341.88|343.75|341.75|343.88|341.88|343.73|341.73|12
1726815840000|2024-09-20 07:04:00|343.74|341.74|343.82|341.82|343.82|341.82|343.74|341.74|11
1726815850000|2024-09-20 07:04:10|343.84|341.84|343.81|341.81|343.84|341.84|343.8|341.8|4
1726815860000|2024-09-20 07:04:20|343.82|341.82|343.8|341.8|343.82|341.82|343.79|341.79|7
1726815870000|2024-09-20 07:04:30|343.82|341.82|343.93|341.93|343.94|341.94|343.8|341.8|12
1726815880000|2024-09-20 07:04:40|343.92|341.92|343.87|341.87|343.92|341.92|343.8|341.8|13
1726815890000|2024-09-20 07:04:50|343.86|341.86|343.83|341.83|343.87|341.87|343.8|341.8|12
1726815900000|2024-09-20 07:05:00|343.85|341.85|343.87|341.87|343.91|341.91|343.85|341.85|11
1726815910000|2024-09-20 07:05:10|343.86|341.86|343.78|341.78|343.86|341.86|343.78|341.78|3
1726815920000|2024-09-20 07:05:20|343.76|341.76|343.6|341.6|343.77|341.77|343.6|341.6|13
1726815930000|2024-09-20 07:05:30|343.59|341.59|343.58|341.58|343.6|341.6|343.58|341.58|4
1726815940000|2024-09-20 07:05:40|343.53|341.53|343.47|341.47|343.55|341.55|343.47|341.47|10
1726815950000|2024-09-20 07:05:50|343.46|341.46|343.42|341.42|343.46|341.46|343.41|341.41|6
1726815960000|2024-09-20 07:06:00|343.36|341.36|343.35|341.35|343.37|341.37|343.35|341.35|4
1726815970000|2024-09-20 07:06:10|343.33|341.33|343.32|341.32|343.33|341.33|343.3|341.3|8
1726815980000|2024-09-20 07:06:20|343.33|341.33|343.35|341.35|343.35|341.35|343.32|341.32|13
1726815990000|2024-09-20 07:06:30|343.36|341.36|343.41|341.41|343.52|341.52|343.36|341.36|15
1726816000000|2024-09-20 07:06:40|343.4|341.4|343.34|341.34|343.4|341.4|343.34|341.34|4
1726816010000|2024-09-20 07:06:50|343.33|341.33|343.32|341.32|343.34|341.34|343.32|341.32|8
1726816020000|2024-09-20 07:07:00|343.3|341.3|343.25|341.25|343.3|341.3|343.25|341.25|5
1726816030000|2024-09-20 07:07:10|343.24|341.24|343.24|341.24|343.24|341.24|343.21|341.21|3
1726816050000|2024-09-20 07:07:30|343.28|341.28|343.28|341.28|343.28|341.28|343.28|341.28|1
1726816060000|2024-09-20 07:07:40|343.27|341.27|343.22|341.22|343.27|341.27|343.22|341.22|6
1726816070000|2024-09-20 07:07:50|343.21|341.21|343.22|341.22|343.22|341.22|343.21|341.21|2
1726816080000|2024-09-20 07:08:00|343.26|341.26|343.54|341.54|343.55|341.55|343.26|341.26|11
1726816090000|2024-09-20 07:08:10|343.52|341.52|343.44|341.44|343.54|341.54|343.43|341.43|14
1726816100000|2024-09-20 07:08:20|343.43|341.43|343.51|341.51|343.51|341.51|343.42|341.42|14
1726816110000|2024-09-20 07:08:30|343.49|341.49|343.53|341.53|343.53|341.53|343.49|341.49|16
1726816120000|2024-09-20 07:08:40|343.51|341.51|343.45|341.45|343.52|341.52|343.43|341.43|16
1726816130000|2024-09-20 07:08:50|343.44|341.44|343.42|341.42|343.45|341.45|343.41|341.41|7
1726816140000|2024-09-20 07:09:00|343.51|341.51|343.57|341.57|343.61|341.61|343.49|341.49|12
1726816150000|2024-09-20 07:09:10|343.56|341.56|343.65|341.65|343.69|341.69|343.54|341.54|14
1726816160000|2024-09-20 07:09:20|343.66|341.66|343.69|341.69|343.69|341.69|343.66|341.66|3
1726816170000|2024-09-20 07:09:30|343.67|341.67|343.65|341.65|343.67|341.67|343.65|341.65|3
1726816180000|2024-09-20 07:09:40|343.64|341.64|343.53|341.53|343.64|341.64|343.52|341.52|8
1726816190000|2024-09-20 07:09:50|343.52|341.52|343.5|341.5|343.52|341.52|343.5|341.5|8
1726816200000|2024-09-20 07:10:00|343.49|341.49|343.38|341.38|343.49|341.49|343.37|341.37|10
1726816210000|2024-09-20 07:10:10|343.4|341.4|343.34|341.34|343.43|341.43|343.34|341.34|10
1726816220000|2024-09-20 07:10:20|343.33|341.33|343.34|341.34|343.35|341.35|343.3|341.3|6
1726816230000|2024-09-20 07:10:30|343.33|341.33|343.33|341.33|343.36|341.36|343.31|341.31|7
1726816240000|2024-09-20 07:10:40|343.32|341.32|343.35|341.35|343.36|341.36|343.25|341.25|12
1726816250000|2024-09-20 07:10:50|343.34|341.34|343.27|341.27|343.34|341.34|343.27|341.27|8
1726816260000|2024-09-20 07:11:00|343.26|341.26|343.05|341.05|343.26|341.26|343.05|341.05|14
1726816270000|2024-09-20 07:11:10|343.11|341.11|343.31|341.31|343.31|341.31|343.11|341.11|17
1726816280000|2024-09-20 07:11:20|343.3|341.3|343.3|341.3|343.31|341.31|343.29|341.29|13
1726816290000|2024-09-20 07:11:30|343.29|341.29|343.37|341.37|343.38|341.38|343.29|341.29|12
1726816300000|2024-09-20 07:11:40|343.38|341.38|343.4|341.4|343.4|341.4|343.38|341.38|7
1726816310000|2024-09-20 07:11:50|343.41|341.41|343.41|341.41|343.41|341.41|343.4|341.4|3
1726816320000|2024-09-20 07:12:00|343.4|341.4|343.38|341.38|343.4|341.4|343.38|341.38|3
1726816330000|2024-09-20 07:12:10|343.39|341.39|343.55|341.55|343.6|341.6|343.39|341.39|17
1726816340000|2024-09-20 07:12:20|343.54|341.54|343.67|341.67|343.67|341.67|343.54|341.54|12
1726816350000|2024-09-20 07:12:30|343.66|341.66|343.71|341.71|343.71|341.71|343.66|341.66|4
1726816370000|2024-09-20 07:12:50|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|1
1726816380000|2024-09-20 07:13:00|343.69|341.69|343.71|341.71|343.71|341.71|343.68|341.68|5
1726816400000|2024-09-20 07:13:20|343.7|341.7|343.68|341.68|343.71|341.71|343.68|341.68|5
1726816410000|2024-09-20 07:13:30|343.67|341.67|343.42|341.42|343.67|341.67|343.42|341.42|13
1726816420000|2024-09-20 07:13:40|343.41|341.41|343.37|341.37|343.41|341.41|343.37|341.37|5
1726816430000|2024-09-20 07:13:50|343.36|341.36|343.43|341.43|343.44|341.44|343.36|341.36|4
1726816440000|2024-09-20 07:14:00|343.42|341.42|343.39|341.39|343.42|341.42|343.39|341.39|4
1726816450000|2024-09-20 07:14:10|343.4|341.4|343.43|341.43|343.43|341.43|343.39|341.39|4
1726816460000|2024-09-20 07:14:20|343.49|341.49|343.51|341.51|343.57|341.57|343.47|341.47|15
1726816470000|2024-09-20 07:14:30|343.54|341.54|343.55|341.55|343.57|341.57|343.54|341.54|6
1726816480000|2024-09-20 07:14:40|343.59|341.59|343.71|341.71|343.71|341.71|343.59|341.59|7
1726816500000|2024-09-20 07:15:00|343.7|341.7|343.69|341.69|343.7|341.7|343.69|341.69|2
1726816510000|2024-09-20 07:15:10|343.68|341.68|343.59|341.59|343.68|341.68|343.59|341.59|12
1726816520000|2024-09-20 07:15:20|343.51|341.51|343.49|341.49|343.52|341.52|343.49|341.49|6
1726816530000|2024-09-20 07:15:30|343.48|341.48|343.41|341.41|343.48|341.48|343.41|341.41|6
1726816540000|2024-09-20 07:15:40|343.4|341.4|343.35|341.35|343.4|341.4|343.35|341.35|4
1726816550000|2024-09-20 07:15:50|343.34|341.34|343.3|341.3|343.34|341.34|343.3|341.3|5
1726816560000|2024-09-20 07:16:00|343.29|341.29|343.22|341.22|343.29|341.29|343.21|341.21|3
1726816570000|2024-09-20 07:16:10|343.21|341.21|343.13|341.13|343.21|341.21|343.13|341.13|7
1726816580000|2024-09-20 07:16:20|343.12|341.12|343.19|341.19|343.23|341.23|343.11|341.11|8
1726816590000|2024-09-20 07:16:30|343.18|341.18|343.14|341.14|343.18|341.18|343.14|341.14|5
1726816600000|2024-09-20 07:16:40|343.21|341.21|343.17|341.17|343.21|341.21|343.16|341.16|4
1726816610000|2024-09-20 07:16:50|343.19|341.19|343.18|341.18|343.19|341.19|343.18|341.18|2
1726816620000|2024-09-20 07:17:00|343.21|341.21|343.2|341.2|343.21|341.21|343.2|341.2|2
1726816630000|2024-09-20 07:17:10|343.19|341.19|343.14|341.14|343.19|341.19|343.14|341.14|6
1726816640000|2024-09-20 07:17:20|343.17|341.17|343.13|341.13|343.17|341.17|343.13|341.13|7
1726816650000|2024-09-20 07:17:30|343.12|341.12|343.09|341.09|343.12|341.12|343.08|341.08|6
1726816660000|2024-09-20 07:17:40|343.08|341.08|342.99|340.99|343.08|341.08|342.99|340.99|9
1726816670000|2024-09-20 07:17:50|343.07|341.07|342.93|340.93|343.07|341.07|342.93|340.93|6
1726816680000|2024-09-20 07:18:00|342.92|340.92|342.94|340.94|342.94|340.94|342.9|340.9|9
1726816690000|2024-09-20 07:18:10|342.93|340.93|342.92|340.92|342.94|340.94|342.92|340.92|5
1726816700000|2024-09-20 07:18:20|342.91|340.91|342.85|340.85|342.91|340.91|342.85|340.85|8
1726816710000|2024-09-20 07:18:30|342.84|340.84|342.86|340.86|342.87|340.87|342.84|340.84|5
1726816720000|2024-09-20 07:18:40|342.87|340.87|342.84|340.84|342.87|340.87|342.84|340.84|4
1726816730000|2024-09-20 07:18:50|342.82|340.82|342.76|340.76|342.82|340.82|342.74|340.74|9
1726816740000|2024-09-20 07:19:00|342.75|340.75|342.77|340.77|342.77|340.77|342.75|340.75|7
1726816750000|2024-09-20 07:19:10|342.85|340.85|342.73|340.73|342.85|340.85|342.73|340.73|10
1726816760000|2024-09-20 07:19:20|342.69|340.69|342.76|340.76|342.76|340.76|342.68|340.68|16
1726816770000|2024-09-20 07:19:30|342.75|340.75|342.74|340.74|342.76|340.76|342.71|340.71|13
1726816780000|2024-09-20 07:19:40|342.72|340.72|342.74|340.74|342.76|340.76|342.69|340.69|11
1726816790000|2024-09-20 07:19:50|342.73|340.73|342.69|340.69|342.73|340.73|342.68|340.68|15
1726816800000|2024-09-20 07:20:00|342.68|340.68|342.65|340.65|342.68|340.68|342.65|340.65|6
1726816810000|2024-09-20 07:20:10|342.58|340.58|342.77|340.77|342.77|340.77|342.58|340.58|6
1726816840000|2024-09-20 07:20:40|342.76|340.76|342.74|340.74|342.76|340.76|342.74|340.74|3
1726816850000|2024-09-20 07:20:50|342.73|340.73|342.67|340.67|342.73|340.73|342.67|340.67|3
1726816860000|2024-09-20 07:21:00|342.68|340.68|342.69|340.69|342.77|340.77|342.68|340.68|21
1726816870000|2024-09-20 07:21:10|342.71|340.71|342.77|340.77|342.77|340.77|342.71|340.71|3
1726816880000|2024-09-20 07:21:20|342.78|340.78|342.85|340.85|342.86|340.86|342.78|340.78|4
1726816890000|2024-09-20 07:21:30|342.79|340.79|342.75|340.75|342.81|340.81|342.73|340.73|9
1726816900000|2024-09-20 07:21:40|342.73|340.73|342.66|340.66|342.75|340.75|342.64|340.64|7
1726816910000|2024-09-20 07:21:50|342.65|340.65|342.52|340.52|342.65|340.65|342.5|340.5|8
1726816920000|2024-09-20 07:22:00|342.51|340.51|342.51|340.51|342.53|340.53|342.5|340.5|8
1726816930000|2024-09-20 07:22:10|342.5|340.5|342.5|340.5|342.53|340.53|342.48|340.48|10
1726816940000|2024-09-20 07:22:20|342.51|340.51|342.49|340.49|342.51|340.51|342.49|340.49|3
1726816950000|2024-09-20 07:22:30|342.51|340.51|342.57|340.57|342.59|340.59|342.48|340.48|15
1726816960000|2024-09-20 07:22:40|342.59|340.59|342.54|340.54|342.59|340.59|342.53|340.53|10
1726816970000|2024-09-20 07:22:50|342.55|340.55|342.6|340.6|342.61|340.61|342.55|340.55|11
1726816980000|2024-09-20 07:23:00|342.61|340.61|342.64|340.64|342.66|340.66|342.6|340.6|11
1726816990000|2024-09-20 07:23:10|342.62|340.62|342.55|340.55|342.62|340.62|342.54|340.54|10
1726817000000|2024-09-20 07:23:20|342.56|340.56|342.58|340.58|342.61|340.61|342.56|340.56|9
1726817010000|2024-09-20 07:23:30|342.57|340.57|342.56|340.56|342.57|340.57|342.56|340.56|2
1726817020000|2024-09-20 07:23:40|342.55|340.55|342.46|340.46|342.55|340.55|342.46|340.46|5
1726817040000|2024-09-20 07:24:00|342.45|340.45|342.5|340.5|342.5|340.5|342.45|340.45|2
1726817050000|2024-09-20 07:24:10|342.49|340.49|342.46|340.46|342.49|340.49|342.46|340.46|4
1726817060000|2024-09-20 07:24:20|342.45|340.45|342.48|340.48|342.51|340.51|342.45|340.45|6
1726817070000|2024-09-20 07:24:30|342.5|340.5|342.39|340.39|342.56|340.56|342.39|340.39|8
1726817080000|2024-09-20 07:24:40|342.38|340.38|342.37|340.37|342.38|340.38|342.36|340.36|4
1726817090000|2024-09-20 07:24:50|342.36|340.36|342.27|340.27|342.36|340.36|342.27|340.27|7
1726817100000|2024-09-20 07:25:00|342.26|340.26|342.05|340.05|342.26|340.26|341.99|339.99|13
1726817110000|2024-09-20 07:25:10|342.07|340.07|342.22|340.22|342.24|340.24|342.07|340.07|11
1726817120000|2024-09-20 07:25:20|342.23|340.23|342.2|340.2|342.26|340.26|342.2|340.2|6
1726817130000|2024-09-20 07:25:30|342.19|340.19|342.18|340.18|342.19|340.19|342.18|340.18|2
1726817150000|2024-09-20 07:25:50|342.21|340.21|342.23|340.23|342.23|340.23|342.21|340.21|2
1726817160000|2024-09-20 07:26:00|342.25|340.25|342.32|340.32|342.35|340.35|342.25|340.25|13
1726817170000|2024-09-20 07:26:10|342.34|340.34|342.46|340.46|342.48|340.48|342.34|340.34|10
1726817180000|2024-09-20 07:26:20|342.44|340.44|342.49|340.49|342.49|340.49|342.44|340.44|3
1726817190000|2024-09-20 07:26:30|342.48|340.48|342.45|340.45|342.48|340.48|342.45|340.45|3
1726817200000|2024-09-20 07:26:40|342.42|340.42|342.08|340.08|342.42|340.42|342.08|340.08|16
1726817210000|2024-09-20 07:26:50|342.04|340.04|341.98|339.98|342.04|340.04|341.98|339.98|19
1726817220000|2024-09-20 07:27:00|341.99|339.99|342.02|340.02|342.03|340.03|341.98|339.98|13
1726817230000|2024-09-20 07:27:10|342.03|340.03|342.08|340.08|342.08|340.08|342.03|340.03|9
1726817240000|2024-09-20 07:27:20|342.09|340.09|342.11|340.11|342.13|340.13|342.08|340.08|8
1726817250000|2024-09-20 07:27:30|342.06|340.06|342.42|340.42|342.44|340.44|342.05|340.05|15
1726817260000|2024-09-20 07:27:40|342.41|340.41|342.34|340.34|342.41|340.41|342.34|340.34|6
1726817270000|2024-09-20 07:27:50|342.35|340.35|342.43|340.43|342.43|340.43|342.35|340.35|5
1726817280000|2024-09-20 07:28:00|342.44|340.44|342.34|340.34|342.44|340.44|342.33|340.33|10
1726817290000|2024-09-20 07:28:10|342.33|340.33|342.45|340.45|342.46|340.46|342.33|340.33|11
1726817300000|2024-09-20 07:28:20|342.46|340.46|342.45|340.45|342.46|340.46|342.44|340.44|8
1726817310000|2024-09-20 07:28:30|342.46|340.46|342.46|340.46|342.46|340.46|342.45|340.45|7
1726817320000|2024-09-20 07:28:40|342.45|340.45|342.46|340.46|342.46|340.46|342.45|340.45|2
1726817330000|2024-09-20 07:28:50|342.48|340.48|342.48|340.48|342.49|340.49|342.48|340.48|3
1726817340000|2024-09-20 07:29:00|342.47|340.47|342.45|340.45|342.48|340.48|342.44|340.44|14
1726817350000|2024-09-20 07:29:10|342.44|340.44|342.44|340.44|342.45|340.45|342.44|340.44|19
1726817360000|2024-09-20 07:29:20|342.45|340.45|342.48|340.48|342.48|340.48|342.44|340.44|5
1726817370000|2024-09-20 07:29:30|342.39|340.39|342.29|340.29|342.39|340.39|342.29|340.29|9
1726817380000|2024-09-20 07:29:40|342.31|340.31|342.38|340.38|342.38|340.38|342.3|340.3|8
1726817390000|2024-09-20 07:29:50|342.4|340.4|342.44|340.44|342.44|340.44|342.4|340.4|5
1726817400000|2024-09-20 07:30:00|342.46|340.46|342.47|340.47|342.49|340.49|342.46|340.46|4
1726817410000|2024-09-20 07:30:10|342.41|340.41|342.45|340.45|342.46|340.46|342.41|340.41|6
1726817420000|2024-09-20 07:30:20|342.39|340.39|342.39|340.39|342.39|340.39|342.39|340.39|1
1726817430000|2024-09-20 07:30:30|342.4|340.4|342.46|340.46|342.48|340.48|342.4|340.4|8
1726817440000|2024-09-20 07:30:40|342.48|340.48|342.44|340.44|342.48|340.48|342.42|340.42|14
1726817450000|2024-09-20 07:30:50|342.43|340.43|342.32|340.32|342.43|340.43|342.26|340.26|15
1726817460000|2024-09-20 07:31:00|342.33|340.33|342.44|340.44|342.45|340.45|342.33|340.33|12
1726817470000|2024-09-20 07:31:10|342.43|340.43|342.48|340.48|342.48|340.48|342.43|340.43|6
1726817480000|2024-09-20 07:31:20|342.47|340.47|342.47|340.47|342.48|340.48|342.47|340.47|11
1726817490000|2024-09-20 07:31:30|342.48|340.48|342.49|340.49|342.5|340.5|342.48|340.48|4
1726817500000|2024-09-20 07:31:40|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1726817510000|2024-09-20 07:31:50|342.49|340.49|342.49|340.49|342.49|340.49|342.48|340.48|3
1726817530000|2024-09-20 07:32:10|342.45|340.45|342.22|340.22|342.45|340.45|342.22|340.22|11
1726817540000|2024-09-20 07:32:20|342.23|340.23|342.24|340.24|342.26|340.26|342.23|340.23|6
1726817550000|2024-09-20 07:32:30|342.23|340.23|342.26|340.26|342.26|340.26|342.21|340.21|13
1726817560000|2024-09-20 07:32:40|342.32|340.32|342.38|340.38|342.38|340.38|342.32|340.32|5
1726817570000|2024-09-20 07:32:50|342.44|340.44|342.46|340.46|342.46|340.46|342.42|340.42|12
1726817580000|2024-09-20 07:33:00|342.45|340.45|342.42|340.42|342.46|340.46|342.42|340.42|21
1726817590000|2024-09-20 07:33:10|342.41|340.41|342.32|340.32|342.41|340.41|342.32|340.32|13
1726817600000|2024-09-20 07:33:20|342.37|340.37|342.28|340.28|342.37|340.37|342.28|340.28|12
1726817610000|2024-09-20 07:33:30|342.29|340.29|342.42|340.42|342.43|340.43|342.28|340.28|17
1726817620000|2024-09-20 07:33:40|342.43|340.43|342.51|340.51|342.51|340.51|342.43|340.43|6
1726817630000|2024-09-20 07:33:50|342.53|340.53|342.5|340.5|342.53|340.53|342.5|340.5|2
1726817640000|2024-09-20 07:34:00|342.49|340.49|342.49|340.49|342.53|340.53|342.49|340.49|4
1726817650000|2024-09-20 07:34:10|342.51|340.51|342.38|340.38|342.51|340.51|342.38|340.38|7
1726817660000|2024-09-20 07:34:20|342.4|340.4|342.46|340.46|342.46|340.46|342.4|340.4|2
1726817670000|2024-09-20 07:34:30|342.47|340.47|342.49|340.49|342.49|340.49|342.47|340.47|2
1726817680000|2024-09-20 07:34:40|342.48|340.48|342.46|340.46|342.48|340.48|342.46|340.46|3
1726817690000|2024-09-20 07:34:50|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|1
1726817700000|2024-09-20 07:35:00|342.47|340.47|342.47|340.47|342.47|340.47|342.47|340.47|1
1726817710000|2024-09-20 07:35:10|342.48|340.48|342.49|340.49|342.49|340.49|342.48|340.48|2
1726817720000|2024-09-20 07:35:20|342.51|340.51|342.51|340.51|342.51|340.51|342.51|340.51|1
1726817730000|2024-09-20 07:35:30|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|1
1726817760000|2024-09-20 07:36:00|342.48|340.48|342.46|340.46|342.49|340.49|342.46|340.46|7
1726817770000|2024-09-20 07:36:10|342.47|340.47|342.47|340.47|342.47|340.47|342.45|340.45|4
1726817780000|2024-09-20 07:36:20|342.46|340.46|342.49|340.49|342.49|340.49|342.46|340.46|6
1726817790000|2024-09-20 07:36:30|342.47|340.47|342.27|340.27|342.47|340.47|342.27|340.27|6
1726817800000|2024-09-20 07:36:40|342.28|340.28|342.28|340.28|342.3|340.3|342.28|340.28|4
1726817810000|2024-09-20 07:36:50|342.27|340.27|342.24|340.24|342.27|340.27|342.24|340.24|4
1726817820000|2024-09-20 07:37:00|342.23|340.23|342.27|340.27|342.27|340.27|342.22|340.22|3
1726817830000|2024-09-20 07:37:10|342.26|340.26|342.27|340.27|342.27|340.27|342.25|340.25|4
1726817850000|2024-09-20 07:37:30|342.32|340.32|342.41|340.41|342.42|340.42|342.32|340.32|8
1726817860000|2024-09-20 07:37:40|342.44|340.44|342.48|340.48|342.49|340.49|342.44|340.44|7
1726817870000|2024-09-20 07:37:50|342.49|340.49|342.49|340.49|342.49|340.49|342.48|340.48|3
1726817880000|2024-09-20 07:38:00|342.52|340.52|342.54|340.54|342.54|340.54|342.49|340.49|5
1726817890000|2024-09-20 07:38:10|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1726817900000|2024-09-20 07:38:20|342.53|340.53|342.53|340.53|342.53|340.53|342.53|340.53|1
1726817910000|2024-09-20 07:38:30|342.5|340.5|342.53|340.53|342.53|340.53|342.49|340.49|5
1726817920000|2024-09-20 07:38:40|342.5|340.5|342.53|340.53|342.53|340.53|342.5|340.5|2
1726817930000|2024-09-20 07:38:50|342.49|340.49|342.52|340.52|342.52|340.52|342.49|340.49|8
1726817940000|2024-09-20 07:39:00|342.5|340.5|342.49|340.49|342.5|340.5|342.49|340.49|2
1726817950000|2024-09-20 07:39:10|342.51|340.51|342.51|340.51|342.51|340.51|342.51|340.51|1
1726817970000|2024-09-20 07:39:30|342.53|340.53|342.53|340.53|342.56|340.56|342.51|340.51|5
1726817980000|2024-09-20 07:39:40|342.56|340.56|342.53|340.53|342.56|340.56|342.53|340.53|2
1726817990000|2024-09-20 07:39:50|342.54|340.54|342.75|340.75|342.75|340.75|342.54|340.54|6
1726818000000|2024-09-20 07:40:00|342.77|340.77|342.77|340.77|342.77|340.77|342.77|340.77|1
1726818010000|2024-09-20 07:40:10|342.8|340.8|342.77|340.77|342.8|340.8|342.77|340.77|2
1726818020000|2024-09-20 07:40:20|342.79|340.79|342.82|340.82|342.82|340.82|342.79|340.79|2
1726818040000|2024-09-20 07:40:40|342.81|340.81|342.82|340.82|342.82|340.82|342.76|340.76|6
1726818050000|2024-09-20 07:40:50|342.83|340.83|342.84|340.84|342.84|340.84|342.83|340.83|2
1726818060000|2024-09-20 07:41:00|342.86|340.86|343.02|341.02|343.02|341.02|342.86|340.86|2
1726818070000|2024-09-20 07:41:10|343.03|341.03|343.02|341.02|343.03|341.03|343.02|341.02|2
1726818080000|2024-09-20 07:41:20|343.01|341.01|343|341|343.01|341.01|343|341|2
1726818090000|2024-09-20 07:41:30|343.01|341.01|343.01|341.01|343.02|341.02|343.01|341.01|3
1726818100000|2024-09-20 07:41:40|343.02|341.02|343.02|341.02|343.02|341.02|343.02|341.02|1
1726818110000|2024-09-20 07:41:50|343.01|341.01|343.03|341.03|343.03|341.03|343.01|341.01|3
1726818120000|2024-09-20 07:42:00|343.06|341.06|343.08|341.08|343.08|341.08|343.06|341.06|2
1726818130000|2024-09-20 07:42:10|343.07|341.07|343.07|341.07|343.07|341.07|343.07|341.07|1
1726818160000|2024-09-20 07:42:40|343.08|341.08|343.14|341.14|343.14|341.14|343.08|341.08|7
1726818180000|2024-09-20 07:43:00|343.12|341.12|343.11|341.11|343.12|341.12|343.06|341.06|6
1726818190000|2024-09-20 07:43:10|343.14|341.14|343.14|341.14|343.14|341.14|343.14|341.14|1
1726818200000|2024-09-20 07:43:20|343.26|341.26|343.29|341.29|343.29|341.29|343.26|341.26|2
1726818240000|2024-09-20 07:44:00|343.3|341.3|343.29|341.29|343.32|341.32|343.29|341.29|6
1726818250000|2024-09-20 07:44:10|343.26|341.26|343.26|341.26|343.26|341.26|343.26|341.26|1
1726818260000|2024-09-20 07:44:20|343.25|341.25|343.25|341.25|343.25|341.25|343.25|341.25|1
1726818270000|2024-09-20 07:44:30|343.26|341.26|343.27|341.27|343.29|341.29|343.26|341.26|3
1726818290000|2024-09-20 07:44:50|343.25|341.25|343.27|341.27|343.27|341.27|343.25|341.25|4
1726818300000|2024-09-20 07:45:00|343.25|341.25|343.29|341.29|343.29|341.29|343.25|341.25|3
1726818310000|2024-09-20 07:45:10|343.27|341.27|343.4|341.4|343.42|341.42|343.27|341.27|7
1726818320000|2024-09-20 07:45:20|343.39|341.39|343.4|341.4|343.43|341.43|343.37|341.37|16
1726818330000|2024-09-20 07:45:30|343.39|341.39|343.33|341.33|343.39|341.39|343.33|341.33|13
1726818340000|2024-09-20 07:45:40|343.35|341.35|343.38|341.38|343.38|341.38|343.32|341.32|8
1726818350000|2024-09-20 07:45:50|343.36|341.36|343.41|341.41|343.42|341.42|343.31|341.31|19
1726818360000|2024-09-20 07:46:00|343.42|341.42|343.3|341.3|343.48|341.48|343.3|341.3|13
1726818370000|2024-09-20 07:46:10|343.31|341.31|343.29|341.29|343.31|341.31|343.29|341.29|5
1726818390000|2024-09-20 07:46:30|343.28|341.28|343.28|341.28|343.28|341.28|343.28|341.28|1
1726818400000|2024-09-20 07:46:40|343.29|341.29|343.34|341.34|343.38|341.38|343.29|341.29|11
1726818410000|2024-09-20 07:46:50|343.36|341.36|343.37|341.37|343.38|341.38|343.35|341.35|7
1726818420000|2024-09-20 07:47:00|343.33|341.33|343.32|341.32|343.33|341.33|343.29|341.29|6
1726818430000|2024-09-20 07:47:10|343.31|341.31|343.3|341.3|343.33|341.33|343.29|341.29|11
1726818440000|2024-09-20 07:47:20|343.29|341.29|343.35|341.35|343.35|341.35|343.28|341.28|9
1726818450000|2024-09-20 07:47:30|343.32|341.32|343.31|341.31|343.35|341.35|343.31|341.31|4
1726818460000|2024-09-20 07:47:40|343.32|341.32|343.42|341.42|343.43|341.43|343.3|341.3|16
1726818470000|2024-09-20 07:47:50|343.41|341.41|343.51|341.51|343.53|341.53|343.39|341.39|11
1726818480000|2024-09-20 07:48:00|343.5|341.5|343.48|341.48|343.5|341.5|343.48|341.48|3
1726818490000|2024-09-20 07:48:10|343.37|341.37|343.33|341.33|343.37|341.37|343.3|341.3|11
1726818500000|2024-09-20 07:48:20|343.35|341.35|343.35|341.35|343.35|341.35|343.31|341.31|8
1726818510000|2024-09-20 07:48:30|343.36|341.36|343.37|341.37|343.37|341.37|343.34|341.34|13
1726818520000|2024-09-20 07:48:40|343.35|341.35|343.35|341.35|343.37|341.37|343.35|341.35|7
1726818530000|2024-09-20 07:48:50|343.34|341.34|343.37|341.37|343.42|341.42|343.34|341.34|28
1726818540000|2024-09-20 07:49:00|343.38|341.38|343.58|341.58|343.6|341.6|343.38|341.38|10
1726818560000|2024-09-20 07:49:20|343.57|341.57|343.57|341.57|343.57|341.57|343.57|341.57|1
1726818580000|2024-09-20 07:49:40|343.55|341.55|343.61|341.61|343.64|341.64|343.55|341.55|5
1726818590000|2024-09-20 07:49:50|343.62|341.62|343.61|341.61|343.64|341.64|343.6|341.6|5
1726818600000|2024-09-20 07:50:00|343.62|341.62|343.61|341.61|343.62|341.62|343.6|341.6|8
1726818610000|2024-09-20 07:50:10|343.6|341.6|343.6|341.6|343.61|341.61|343.59|341.59|11
1726818620000|2024-09-20 07:50:20|343.61|341.61|343.67|341.67|343.67|341.67|343.61|341.61|14
1726818630000|2024-09-20 07:50:30|343.69|341.69|343.71|341.71|343.71|341.71|343.67|341.67|6
1726818640000|2024-09-20 07:50:40|343.7|341.7|343.69|341.69|343.7|341.7|343.67|341.67|7
1726818650000|2024-09-20 07:50:50|343.68|341.68|343.7|341.7|343.7|341.7|343.68|341.68|7
1726818660000|2024-09-20 07:51:00|343.71|341.71|343.74|341.74|343.74|341.74|343.7|341.7|4
1726818670000|2024-09-20 07:51:10|343.75|341.75|343.73|341.73|343.75|341.75|343.7|341.7|6
1726818680000|2024-09-20 07:51:20|343.76|341.76|343.92|341.92|343.92|341.92|343.76|341.76|3
1726818690000|2024-09-20 07:51:30|343.97|341.97|344.06|342.06|344.06|342.06|343.97|341.97|15
1726818700000|2024-09-20 07:51:40|344.04|342.04|344.05|342.05|344.06|342.06|344.04|342.04|11
1726818710000|2024-09-20 07:51:50|344.06|342.06|344.06|342.06|344.06|342.06|344.06|342.06|1
1726818720000|2024-09-20 07:52:00|344.09|342.09|344.05|342.05|344.09|342.09|344.05|342.05|5
1726818730000|2024-09-20 07:52:10|344.06|342.06|344.09|342.09|344.09|342.09|344.06|342.06|2
1726818750000|2024-09-20 07:52:30|344.11|342.11|344.11|342.11|344.11|342.11|344.11|342.11|1
1726818770000|2024-09-20 07:52:50|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|1
1726818780000|2024-09-20 07:53:00|344.11|342.11|344.15|342.15|344.15|342.15|344.09|342.09|5
1726818790000|2024-09-20 07:53:10|344.13|342.13|344.08|342.08|344.16|342.16|344.08|342.08|5
1726818800000|2024-09-20 07:53:20|344.09|342.09|344.06|342.06|344.09|342.09|344.05|342.05|4
1726818820000|2024-09-20 07:53:40|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|1
1726818830000|2024-09-20 07:53:50|344.12|342.12|344.13|342.13|344.13|342.13|344.1|342.1|3
1726818840000|2024-09-20 07:54:00|344.16|342.16|344.12|342.12|344.16|342.16|344.12|342.12|2
1726818850000|2024-09-20 07:54:10|344.09|342.09|344.06|342.06|344.09|342.09|344.06|342.06|3
1726818860000|2024-09-20 07:54:20|344.05|342.05|344.05|342.05|344.05|342.05|344.05|342.05|1
1726818870000|2024-09-20 07:54:30|344.06|342.06|344.09|342.09|344.09|342.09|344.06|342.06|3
1726818880000|2024-09-20 07:54:40|344.12|342.12|344.06|342.06|344.12|342.12|344.06|342.06|3
1726818890000|2024-09-20 07:54:50|344.13|342.13|344.1|342.1|344.13|342.13|344.09|342.09|3
1726818900000|2024-09-20 07:55:00|344.13|342.13|344.13|342.13|344.18|342.18|344.13|342.13|5
1726818910000|2024-09-20 07:55:10|344.12|342.12|344.17|342.17|344.17|342.17|344.12|342.12|3
1726818920000|2024-09-20 07:55:20|344.29|342.29|344.29|342.29|344.32|342.32|344.29|342.29|7
1726818930000|2024-09-20 07:55:30|344.3|342.3|344.29|342.29|344.3|342.3|344.28|342.28|3
1726818940000|2024-09-20 07:55:40|344.28|342.28|344.26|342.26|344.28|342.28|344.26|342.26|3
1726818950000|2024-09-20 07:55:50|344.25|342.25|344.22|342.22|344.25|342.25|344.22|342.22|4
1726818960000|2024-09-20 07:56:00|344.16|342.16|344.16|342.16|344.16|342.16|344.16|342.16|1
1726818990000|2024-09-20 07:56:30|344.15|342.15|343.99|341.99|344.16|342.16|343.99|341.99|6
1726819000000|2024-09-20 07:56:40|344.01|342.01|344.02|342.02|344.02|342.02|344|342|4
1726819010000|2024-09-20 07:56:50|343.99|341.99|343.86|341.86|343.99|341.99|343.85|341.85|6
1726819020000|2024-09-20 07:57:00|343.87|341.87|343.84|341.84|343.91|341.91|343.84|341.84|9
1726819030000|2024-09-20 07:57:10|343.82|341.82|343.76|341.76|343.82|341.82|343.76|341.76|2
1726819040000|2024-09-20 07:57:20|343.75|341.75|343.74|341.74|343.75|341.75|343.74|341.74|2
1726819050000|2024-09-20 07:57:30|343.7|341.7|343.63|341.63|343.7|341.7|343.61|341.61|7
1726819060000|2024-09-20 07:57:40|343.62|341.62|343.64|341.64|343.64|341.64|343.62|341.62|5
1726819090000|2024-09-20 07:58:10|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|1
1726819100000|2024-09-20 07:58:20|343.65|341.65|343.83|341.83|343.83|341.83|343.65|341.65|7
1726819110000|2024-09-20 07:58:30|343.82|341.82|343.81|341.81|343.82|341.82|343.81|341.81|2
1726819120000|2024-09-20 07:58:40|343.82|341.82|343.83|341.83|343.83|341.83|343.81|341.81|10
1726819130000|2024-09-20 07:58:50|343.85|341.85|343.85|341.85|343.85|341.85|343.83|341.83|3
1726819140000|2024-09-20 07:59:00|343.83|341.83|343.83|341.83|343.83|341.83|343.83|341.83|1
1726819150000|2024-09-20 07:59:10|343.82|341.82|343.8|341.8|343.82|341.82|343.8|341.8|3
1726819170000|2024-09-20 07:59:30|343.81|341.81|343.84|341.84|343.84|341.84|343.81|341.81|6
1726819180000|2024-09-20 07:59:40|343.86|341.86|343.86|341.86|343.86|341.86|343.86|341.86|1
1726819200000|2024-09-20 08:00:00|343.93|341.93|343.98|341.98|343.98|341.98|343.93|341.93|3
1726819220000|2024-09-20 08:00:20|343.93|341.93|343.87|341.87|343.93|341.93|343.87|341.87|10
1726819230000|2024-09-20 08:00:30|343.89|341.89|343.93|341.93|343.93|341.93|343.89|341.89|11
1726819240000|2024-09-20 08:00:40|343.94|341.94|343.94|341.94|343.95|341.95|343.93|341.93|9
1726819250000|2024-09-20 08:00:50|343.93|341.93|343.91|341.91|343.93|341.93|343.91|341.91|3
1726819260000|2024-09-20 08:01:00|343.94|341.94|343.79|341.79|343.94|341.94|343.79|341.79|7
1726819270000|2024-09-20 08:01:10|343.77|341.77|343.77|341.77|343.79|341.79|343.77|341.77|7
1726819300000|2024-09-20 08:01:40|343.72|341.72|343.65|341.65|343.72|341.72|343.65|341.65|2
1726819310000|2024-09-20 08:01:50|343.62|341.62|343.54|341.54|343.62|341.62|343.54|341.54|7
1726819320000|2024-09-20 08:02:00|343.55|341.55|343.4|341.4|343.55|341.55|343.4|341.4|20
1726819330000|2024-09-20 08:02:10|343.39|341.39|343.49|341.49|343.49|341.49|343.36|341.36|14
1726819340000|2024-09-20 08:02:20|343.51|341.51|343.49|341.49|343.51|341.51|343.49|341.49|2
1726819350000|2024-09-20 08:02:30|343.51|341.51|343.65|341.65|343.65|341.65|343.51|341.51|11
1726819360000|2024-09-20 08:02:40|343.69|341.69|343.69|341.69|343.74|341.74|343.69|341.69|10
1726819370000|2024-09-20 08:02:50|343.63|341.63|343.62|341.62|343.64|341.64|343.6|341.6|20
1726819380000|2024-09-20 08:03:00|343.63|341.63|343.59|341.59|343.65|341.65|343.56|341.56|16
1726819390000|2024-09-20 08:03:10|343.61|341.61|343.62|341.62|343.63|341.63|343.61|341.61|6
1726819400000|2024-09-20 08:03:20|343.6|341.6|343.51|341.51|343.6|341.6|343.51|341.51|6
1726819410000|2024-09-20 08:03:30|343.47|341.47|343.45|341.45|343.47|341.47|343.43|341.43|3
1726819420000|2024-09-20 08:03:40|343.49|341.49|343.53|341.53|343.53|341.53|343.49|341.49|6
1726819430000|2024-09-20 08:03:50|343.51|341.51|343.5|341.5|343.52|341.52|343.5|341.5|10
1726819440000|2024-09-20 08:04:00|343.52|341.52|343.54|341.54|343.54|341.54|343.52|341.52|3
1726819450000|2024-09-20 08:04:10|343.53|341.53|343.49|341.49|343.53|341.53|343.48|341.48|7
1726819460000|2024-09-20 08:04:20|343.5|341.5|343.48|341.48|343.5|341.5|343.48|341.48|6
1726819470000|2024-09-20 08:04:30|343.43|341.43|343.37|341.37|343.43|341.43|343.34|341.34|5
1726819480000|2024-09-20 08:04:40|343.44|341.44|343.43|341.43|343.44|341.44|343.43|341.43|2
1726819490000|2024-09-20 08:04:50|343.41|341.41|343.43|341.43|343.43|341.43|343.41|341.41|2
1726819500000|2024-09-20 08:05:00|343.42|341.42|343.38|341.38|343.42|341.42|343.38|341.38|7
1726819510000|2024-09-20 08:05:10|343.37|341.37|343.12|341.12|343.37|341.37|343.02|341.02|15
1726819520000|2024-09-20 08:05:20|343.09|341.09|343.34|341.34|343.35|341.35|343.09|341.09|18
1726819530000|2024-09-20 08:05:30|343.35|341.35|343.22|341.22|343.35|341.35|343.22|341.22|18
1726819540000|2024-09-20 08:05:40|343.23|341.23|343.32|341.32|343.32|341.32|343.23|341.23|17
1726819550000|2024-09-20 08:05:50|343.27|341.27|343.3|341.3|343.42|341.42|343.27|341.27|11
1726819560000|2024-09-20 08:06:00|343.31|341.31|343.29|341.29|343.33|341.33|343.28|341.28|17
1726819570000|2024-09-20 08:06:10|343.28|341.28|343.34|341.34|343.34|341.34|343.26|341.26|8
1726819580000|2024-09-20 08:06:20|343.4|341.4|343.13|341.13|343.42|341.42|343.13|341.13|11
1726819590000|2024-09-20 08:06:30|343.12|341.12|343.31|341.31|343.31|341.31|343.12|341.12|24
1726819600000|2024-09-20 08:06:40|343.33|341.33|343.51|341.51|343.51|341.51|343.31|341.31|8
1726819610000|2024-09-20 08:06:50|343.52|341.52|343.61|341.61|343.68|341.68|343.52|341.52|19
1726819620000|2024-09-20 08:07:00|343.62|341.62|343.73|341.73|343.77|341.77|343.62|341.62|14
1726819630000|2024-09-20 08:07:10|343.74|341.74|343.51|341.51|343.74|341.74|343.51|341.51|25
1726819640000|2024-09-20 08:07:20|343.52|341.52|343.46|341.46|343.56|341.56|343.46|341.46|18
1726819650000|2024-09-20 08:07:30|343.47|341.47|343.45|341.45|343.49|341.49|343.45|341.45|12
1726819660000|2024-09-20 08:07:40|343.43|341.43|343.38|341.38|343.43|341.43|343.34|341.34|13
1726819670000|2024-09-20 08:07:50|343.41|341.41|343.53|341.53|343.53|341.53|343.41|341.41|6
1726819680000|2024-09-20 08:08:00|343.51|341.51|343.56|341.56|343.6|341.6|343.49|341.49|17
1726819690000|2024-09-20 08:08:10|343.57|341.57|343.6|341.6|343.6|341.6|343.56|341.56|7
1726819700000|2024-09-20 08:08:20|343.59|341.59|343.74|341.74|343.75|341.75|343.58|341.58|20
1726819710000|2024-09-20 08:08:30|343.75|341.75|343.7|341.7|343.75|341.75|343.66|341.66|9
1726819720000|2024-09-20 08:08:40|343.68|341.68|343.63|341.63|343.69|341.69|343.57|341.57|15
1726819730000|2024-09-20 08:08:50|343.6|341.6|343.47|341.47|343.6|341.6|343.47|341.47|16
1726819740000|2024-09-20 08:09:00|343.48|341.48|343.44|341.44|343.48|341.48|343.44|341.44|10
1726819750000|2024-09-20 08:09:10|343.43|341.43|343.24|341.24|343.43|341.43|343.22|341.22|21
1726819760000|2024-09-20 08:09:20|343.26|341.26|343.26|341.26|343.27|341.27|343.19|341.19|15
1726819770000|2024-09-20 08:09:30|343.25|341.25|343.25|341.25|343.34|341.34|343.22|341.22|19
1726819780000|2024-09-20 08:09:40|343.23|341.23|343.18|341.18|343.24|341.24|343.18|341.18|16
1726819790000|2024-09-20 08:09:50|343.17|341.17|343.2|341.2|343.23|341.23|343.17|341.17|13
1726819800000|2024-09-20 08:10:00|343.21|341.21|343.11|341.11|343.24|341.24|343.07|341.07|19
1726819810000|2024-09-20 08:10:10|343.14|341.14|343.22|341.22|343.22|341.22|343.13|341.13|12
1726819820000|2024-09-20 08:10:20|343.2|341.2|343.22|341.22|343.22|341.22|343.15|341.15|14
1726819830000|2024-09-20 08:10:30|343.21|341.21|343.2|341.2|343.25|341.25|343.18|341.18|14
1726819840000|2024-09-20 08:10:40|343.21|341.21|343.26|341.26|343.27|341.27|343.21|341.21|11
1726819850000|2024-09-20 08:10:50|343.27|341.27|343.32|341.32|343.32|341.32|343.26|341.26|6
1726819860000|2024-09-20 08:11:00|343.34|341.34|343.35|341.35|343.35|341.35|343.23|341.23|20
1726819870000|2024-09-20 08:11:10|343.33|341.33|343.26|341.26|343.33|341.33|343.24|341.24|11
1726819880000|2024-09-20 08:11:20|343.25|341.25|343.24|341.24|343.31|341.31|343.24|341.24|15
1726819890000|2024-09-20 08:11:30|343.25|341.25|343.28|341.28|343.28|341.28|343.24|341.24|10
1726819900000|2024-09-20 08:11:40|343.31|341.31|343.3|341.3|343.41|341.41|343.29|341.29|21
1726819910000|2024-09-20 08:11:50|343.31|341.31|343.22|341.22|343.31|341.31|343.19|341.19|15
1726819920000|2024-09-20 08:12:00|343.2|341.2|343.19|341.19|343.22|341.22|343.17|341.17|17
1726819930000|2024-09-20 08:12:10|343.18|341.18|343.2|341.2|343.22|341.22|343.11|341.11|19
1726819940000|2024-09-20 08:12:20|343.17|341.17|343.13|341.13|343.17|341.17|343.13|341.13|3
1726819950000|2024-09-20 08:12:30|343.18|341.18|343.12|341.12|343.21|341.21|343.09|341.09|19
1726819960000|2024-09-20 08:12:40|343.13|341.13|343.12|341.12|343.14|341.14|343.11|341.11|8
1726819970000|2024-09-20 08:12:50|343.11|341.11|343.25|341.25|343.25|341.25|343.11|341.11|20
1726819980000|2024-09-20 08:13:00|343.28|341.28|343.19|341.19|343.28|341.28|343.19|341.19|9
1726819990000|2024-09-20 08:13:10|343.18|341.18|343.18|341.18|343.22|341.22|343.17|341.17|19
1726820000000|2024-09-20 08:13:20|343.21|341.21|343.21|341.21|343.24|341.24|343.21|341.21|5
1726820010000|2024-09-20 08:13:30|343.22|341.22|343.18|341.18|343.22|341.22|343.18|341.18|6
1726820020000|2024-09-20 08:13:40|343.19|341.19|343.23|341.23|343.23|341.23|343.17|341.17|12
1726820030000|2024-09-20 08:13:50|343.22|341.22|343.21|341.21|343.27|341.27|343.21|341.21|12
1726820040000|2024-09-20 08:14:00|343.19|341.19|343.09|341.09|343.19|341.19|343.09|341.09|7
1726820050000|2024-09-20 08:14:10|343.1|341.1|343.11|341.11|343.11|341.11|343.1|341.1|2
1726820060000|2024-09-20 08:14:20|343.07|341.07|343.03|341.03|343.07|341.07|343.03|341.03|7
1726820070000|2024-09-20 08:14:30|343.04|341.04|343.08|341.08|343.11|341.11|343.04|341.04|11
1726820080000|2024-09-20 08:14:40|343.09|341.09|343.02|341.02|343.12|341.12|343.01|341.01|12
1726820090000|2024-09-20 08:14:50|343.01|341.01|342.99|340.99|343.02|341.02|342.99|340.99|6
1726820110000|2024-09-20 08:15:10|343.07|341.07|343.1|341.1|343.1|341.1|343.07|341.07|2
1726820130000|2024-09-20 08:15:30|343.09|341.09|343.03|341.03|343.09|341.09|343.03|341.03|4
1726820140000|2024-09-20 08:15:40|343.05|341.05|343.06|341.06|343.08|341.08|343.04|341.04|4
1726820150000|2024-09-20 08:15:50|343.1|341.1|343.06|341.06|343.1|341.1|343.06|341.06|3
1726820160000|2024-09-20 08:16:00|343.04|341.04|342.84|340.84|343.04|341.04|342.84|340.84|8
1726820170000|2024-09-20 08:16:10|342.82|340.82|342.75|340.75|342.82|340.82|342.75|340.75|7
1726820180000|2024-09-20 08:16:20|342.76|340.76|342.76|340.76|342.79|340.79|342.74|340.74|13
1726820190000|2024-09-20 08:16:30|342.68|340.68|342.64|340.64|342.68|340.68|342.64|340.64|11
1726820200000|2024-09-20 08:16:40|342.63|340.63|342.61|340.61|342.63|340.63|342.61|340.61|2
1726820210000|2024-09-20 08:16:50|342.64|340.64|342.61|340.61|342.64|340.64|342.61|340.61|2
1726820220000|2024-09-20 08:17:00|342.65|340.65|342.7|340.7|342.71|340.71|342.61|340.61|20
1726820230000|2024-09-20 08:17:10|342.71|340.71|342.67|340.67|342.71|340.71|342.67|340.67|3
1726820240000|2024-09-20 08:17:20|342.66|340.66|342.65|340.65|342.66|340.66|342.65|340.65|2
1726820250000|2024-09-20 08:17:30|342.62|340.62|342.65|340.65|342.65|340.65|342.62|340.62|2
1726820280000|2024-09-20 08:18:00|342.58|340.58|342.37|340.37|342.58|340.58|342.37|340.37|8
1726820290000|2024-09-20 08:18:10|342.36|340.36|342.36|340.36|342.41|340.41|342.35|340.35|16
1726820300000|2024-09-20 08:18:20|342.35|340.35|342.43|340.43|342.44|340.44|342.34|340.34|16
1726820310000|2024-09-20 08:18:30|342.44|340.44|342.43|340.43|342.44|340.44|342.43|340.43|2
1726820320000|2024-09-20 08:18:40|342.42|340.42|342.42|340.42|342.42|340.42|342.42|340.42|1
1726820330000|2024-09-20 08:18:50|342.41|340.41|342.39|340.39|342.41|340.41|342.32|340.32|12
1726820340000|2024-09-20 08:19:00|342.38|340.38|342.38|340.38|342.38|340.38|342.38|340.38|1
1726820350000|2024-09-20 08:19:10|342.35|340.35|342.36|340.36|342.37|340.37|342.35|340.35|3
1726820360000|2024-09-20 08:19:20|342.37|340.37|342.41|340.41|342.45|340.45|342.37|340.37|5
1726820370000|2024-09-20 08:19:30|342.44|340.44|342.44|340.44|342.45|340.45|342.38|340.38|14
1726820380000|2024-09-20 08:19:40|342.43|340.43|342.45|340.45|342.46|340.46|342.43|340.43|5
1726820390000|2024-09-20 08:19:50|342.51|340.51|342.51|340.51|342.52|340.52|342.51|340.51|5
1726820400000|2024-09-20 08:20:00|342.57|340.57|342.64|340.64|342.69|340.69|342.53|340.53|16
1726820410000|2024-09-20 08:20:10|342.65|340.65|342.7|340.7|342.7|340.7|342.65|340.65|4
1726820420000|2024-09-20 08:20:20|342.71|340.71|342.76|340.76|342.77|340.77|342.71|340.71|4
1726820430000|2024-09-20 08:20:30|342.77|340.77|342.82|340.82|342.82|340.82|342.76|340.76|7
1726820440000|2024-09-20 08:20:40|342.92|340.92|343.13|341.13|343.13|341.13|342.92|340.92|9
1726820450000|2024-09-20 08:20:50|343.11|341.11|343.07|341.07|343.12|341.12|343.05|341.05|11
1726820460000|2024-09-20 08:21:00|343.08|341.08|343.14|341.14|343.14|341.14|343.08|341.08|7
1726820470000|2024-09-20 08:21:10|343.13|341.13|342.97|340.97|343.14|341.14|342.97|340.97|11
1726820480000|2024-09-20 08:21:20|342.95|340.95|342.92|340.92|342.97|340.97|342.9|340.9|7
1726820490000|2024-09-20 08:21:30|342.93|340.93|342.89|340.89|342.93|340.93|342.89|340.89|9
1726820500000|2024-09-20 08:21:40|342.92|340.92|342.96|340.96|342.96|340.96|342.92|340.92|10
1726820510000|2024-09-20 08:21:50|342.95|340.95|343.17|341.17|343.19|341.19|342.95|340.95|13
1726820520000|2024-09-20 08:22:00|343.18|341.18|343.16|341.16|343.18|341.18|343.11|341.11|10
1726820530000|2024-09-20 08:22:10|343.17|341.17|343.18|341.18|343.2|341.2|343.17|341.17|18
1726820550000|2024-09-20 08:22:30|343.16|341.16|343.16|341.16|343.16|341.16|343.16|341.16|1
1726820560000|2024-09-20 08:22:40|343.18|341.18|343.27|341.27|343.27|341.27|343.18|341.18|8
1726820570000|2024-09-20 08:22:50|343.3|341.3|343.32|341.32|343.34|341.34|343.29|341.29|8
1726820580000|2024-09-20 08:23:00|343.33|341.33|343.3|341.3|343.35|341.35|343.3|341.3|10
1726820590000|2024-09-20 08:23:10|343.29|341.29|343.27|341.27|343.31|341.31|343.27|341.27|4
1726820600000|2024-09-20 08:23:20|343.28|341.28|343.32|341.32|343.33|341.33|343.27|341.27|12
1726820610000|2024-09-20 08:23:30|343.31|341.31|343.23|341.23|343.31|341.31|343.23|341.23|4
1726820620000|2024-09-20 08:23:40|343.22|341.22|343.2|341.2|343.22|341.22|343.2|341.2|3
1726820630000|2024-09-20 08:23:50|343.14|341.14|343.12|341.12|343.14|341.14|343.12|341.12|3
1726820640000|2024-09-20 08:24:00|343.13|341.13|343.05|341.05|343.13|341.13|343.05|341.05|7
1726820650000|2024-09-20 08:24:10|343.07|341.07|343.08|341.08|343.08|341.08|343.06|341.06|4
1726820660000|2024-09-20 08:24:20|343.09|341.09|343.07|341.07|343.11|341.11|343.06|341.06|18
1726820670000|2024-09-20 08:24:30|343.1|341.1|343.13|341.13|343.14|341.14|343.1|341.1|12
1726820680000|2024-09-20 08:24:40|343.14|341.14|343.14|341.14|343.14|341.14|343.13|341.13|3
1726820690000|2024-09-20 08:24:50|343.15|341.15|343.15|341.15|343.16|341.16|343.15|341.15|3
1726820700000|2024-09-20 08:25:00|343.16|341.16|343.16|341.16|343.16|341.16|343.16|341.16|1
1726820710000|2024-09-20 08:25:10|343.17|341.17|343.17|341.17|343.17|341.17|343.17|341.17|1
1726820720000|2024-09-20 08:25:20|343.2|341.2|343.18|341.18|343.2|341.2|343.17|341.17|3
1726820730000|2024-09-20 08:25:30|343.2|341.2|343.2|341.2|343.2|341.2|343.2|341.2|1
1726820740000|2024-09-20 08:25:40|343.22|341.22|343.22|341.22|343.22|341.22|343.22|341.22|1
1726820750000|2024-09-20 08:25:50|343.32|341.32|343.34|341.34|343.37|341.37|343.31|341.31|14
1726820760000|2024-09-20 08:26:00|343.33|341.33|343.31|341.31|343.33|341.33|343.31|341.31|10
1726820770000|2024-09-20 08:26:10|343.3|341.3|343.2|341.2|343.34|341.34|343.2|341.2|11
1726820790000|2024-09-20 08:26:30|343.17|341.17|342.99|340.99|343.17|341.17|342.99|340.99|9
1726820800000|2024-09-20 08:26:40|343|341|343.01|341.01|343.02|341.02|342.98|340.98|14
1726820810000|2024-09-20 08:26:50|343|341|342.98|340.98|343|341|342.98|340.98|3
1726820820000|2024-09-20 08:27:00|342.95|340.95|342.91|340.91|342.95|340.95|342.89|340.89|7
1726820830000|2024-09-20 08:27:10|342.9|340.9|342.75|340.75|342.91|340.91|342.75|340.75|8
1726820840000|2024-09-20 08:27:20|342.74|340.74|342.51|340.51|342.74|340.74|342.51|340.51|13
1726820850000|2024-09-20 08:27:30|342.5|340.5|342.49|340.49|342.5|340.5|342.49|340.49|2
1726820860000|2024-09-20 08:27:40|342.45|340.45|342.42|340.42|342.45|340.45|342.42|340.42|2
1726820870000|2024-09-20 08:27:50|342.41|340.41|342.39|340.39|342.43|340.43|342.38|340.38|12
1726820880000|2024-09-20 08:28:00|342.35|340.35|342.34|340.34|342.4|340.4|342.34|340.34|12
1726820890000|2024-09-20 08:28:10|342.33|340.33|342.3|340.3|342.34|340.34|342.29|340.29|7
1726820900000|2024-09-20 08:28:20|342.33|340.33|342.29|340.29|342.33|340.33|342.29|340.29|6
1726820910000|2024-09-20 08:28:30|342.27|340.27|342.23|340.23|342.27|340.27|342.23|340.23|2
1726820920000|2024-09-20 08:28:40|342.24|340.24|342.22|340.22|342.24|340.24|342.22|340.22|7
1726820930000|2024-09-20 08:28:50|342.19|340.19|342.19|340.19|342.22|340.22|342.18|340.18|13
1726820940000|2024-09-20 08:29:00|342.18|340.18|342.3|340.3|342.3|340.3|342.18|340.18|12
1726820950000|2024-09-20 08:29:10|342.34|340.34|342.21|340.21|342.34|340.34|342.2|340.2|21
1726820960000|2024-09-20 08:29:20|342.24|340.24|342.15|340.15|342.24|340.24|342.14|340.14|10
1726820970000|2024-09-20 08:29:30|342.14|340.14|342.23|340.23|342.25|340.25|342.13|340.13|14
1726820980000|2024-09-20 08:29:40|342.17|340.17|342.11|340.11|342.2|340.2|342.11|340.11|18
1726820990000|2024-09-20 08:29:50|342.13|340.13|342.12|340.12|342.13|340.13|342.04|340.04|13
1726821000000|2024-09-20 08:30:00|342.14|340.14|342.37|340.37|342.37|340.37|342.14|340.14|19
1726821010000|2024-09-20 08:30:10|342.35|340.35|342.44|340.44|342.46|340.46|342.35|340.35|16
1726821020000|2024-09-20 08:30:20|342.4|340.4|342.39|340.39|342.41|340.41|342.38|340.38|9
1726821030000|2024-09-20 08:30:30|342.37|340.37|342.36|340.36|342.37|340.37|342.35|340.35|5
1726821040000|2024-09-20 08:30:40|342.37|340.37|342.3|340.3|342.38|340.38|342.29|340.29|9
1726821050000|2024-09-20 08:30:50|342.33|340.33|342.23|340.23|342.33|340.33|342.23|340.23|9
1726821060000|2024-09-20 08:31:00|342.22|340.22|341.96|339.96|342.22|340.22|341.95|339.95|12
1726821070000|2024-09-20 08:31:10|341.95|339.95|341.95|339.95|341.95|339.95|341.95|339.95|1
1726821080000|2024-09-20 08:31:20|341.91|339.91|342.06|340.06|342.07|340.07|341.9|339.9|16
1726821090000|2024-09-20 08:31:30|342.07|340.07|342.19|340.19|342.19|340.19|342.07|340.07|10
1726821100000|2024-09-20 08:31:40|342.14|340.14|342.25|340.25|342.26|340.26|342.14|340.14|19
1726821110000|2024-09-20 08:31:50|342.27|340.27|342.26|340.26|342.31|340.31|342.25|340.25|15
1726821120000|2024-09-20 08:32:00|342.29|340.29|342.37|340.37|342.37|340.37|342.29|340.29|8
1726821130000|2024-09-20 08:32:10|342.35|340.35|342.5|340.5|342.53|340.53|342.35|340.35|10
1726821150000|2024-09-20 08:32:30|342.52|340.52|342.56|340.56|342.56|340.56|342.5|340.5|9
1726821160000|2024-09-20 08:32:40|342.51|340.51|342.4|340.4|342.52|340.52|342.4|340.4|16
1726821170000|2024-09-20 08:32:50|342.34|340.34|342.18|340.18|342.34|340.34|342.18|340.18|11
1726821180000|2024-09-20 08:33:00|342.17|340.17|342.13|340.13|342.17|340.17|342.13|340.13|2
1726821190000|2024-09-20 08:33:10|342|340|341.83|339.83|342.06|340.06|341.83|339.83|10
1726821200000|2024-09-20 08:33:20|341.86|339.86|341.85|339.85|341.87|339.87|341.84|339.84|6
1726821210000|2024-09-20 08:33:30|341.84|339.84|341.77|339.77|341.84|339.84|341.77|339.77|5
1726821220000|2024-09-20 08:33:40|341.78|339.78|341.66|339.66|341.78|339.78|341.66|339.66|7
1726821230000|2024-09-20 08:33:50|341.63|339.63|341.66|339.66|341.67|339.67|341.62|339.62|11
1726821240000|2024-09-20 08:34:00|341.65|339.65|341.61|339.61|341.68|339.68|341.6|339.6|10
1726821250000|2024-09-20 08:34:10|341.6|339.6|341.71|339.71|341.71|339.71|341.58|339.58|14
1726821260000|2024-09-20 08:34:20|341.7|339.7|341.65|339.65|341.71|339.71|341.62|339.62|14
1726821270000|2024-09-20 08:34:30|341.64|339.64|341.65|339.65|341.65|339.65|341.64|339.64|12
1726821280000|2024-09-20 08:34:40|341.64|339.64|341.63|339.63|341.65|339.65|341.58|339.58|13
1726821290000|2024-09-20 08:34:50|341.61|339.61|341.58|339.58|341.62|339.62|341.57|339.57|14
1726821300000|2024-09-20 08:35:00|341.57|339.57|341.51|339.51|341.59|339.59|341.41|339.41|19
1726821310000|2024-09-20 08:35:10|341.52|339.52|341.5|339.5|341.52|339.52|341.5|339.5|7
1726821320000|2024-09-20 08:35:20|341.49|339.49|340.47|338.47|341.49|339.49|340.24|338.24|16
1726821330000|2024-09-20 08:35:30|340.46|338.46|340.63|338.63|340.63|338.63|340.46|338.46|18
1726821340000|2024-09-20 08:35:40|340.67|338.67|340.66|338.66|340.67|338.67|340.61|338.61|10
1726821350000|2024-09-20 08:35:50|340.68|338.68|340.87|338.87|340.9|338.9|340.65|338.65|10
1726821360000|2024-09-20 08:36:00|340.86|338.86|340.71|338.71|340.86|338.86|340.7|338.7|16
1726821370000|2024-09-20 08:36:10|340.67|338.67|340.68|338.68|340.72|338.72|340.64|338.64|12
1726821380000|2024-09-20 08:36:20|340.71|338.71|340.66|338.66|340.74|338.74|340.66|338.66|19
1726821390000|2024-09-20 08:36:30|340.57|338.57|340.47|338.47|340.57|338.57|340.47|338.47|19
1726821400000|2024-09-20 08:36:40|340.46|338.46|340.47|338.47|340.47|338.47|340.46|338.46|2
1726821420000|2024-09-20 08:37:00|340.46|338.46|340.65|338.65|340.65|338.65|340.46|338.46|13
1726821430000|2024-09-20 08:37:10|340.63|338.63|340.64|338.64|340.64|338.64|340.63|338.63|4
1726821440000|2024-09-20 08:37:20|340.63|338.63|340.57|338.57|340.64|338.64|340.57|338.57|6
1726821450000|2024-09-20 08:37:30|340.56|338.56|340.58|338.58|340.58|338.58|340.56|338.56|3
1726821460000|2024-09-20 08:37:40|340.62|338.62|340.74|338.74|340.74|338.74|340.62|338.62|7
1726821480000|2024-09-20 08:38:00|340.76|338.76|340.79|338.79|340.79|338.79|340.75|338.75|8
1726821490000|2024-09-20 08:38:10|340.78|338.78|340.79|338.79|340.79|338.79|340.76|338.76|11
1726821500000|2024-09-20 08:38:20|340.81|338.81|340.79|338.79|340.83|338.83|340.79|338.79|4
1726821520000|2024-09-20 08:38:40|340.8|338.8|340.79|338.79|340.8|338.8|340.79|338.79|2
1726821550000|2024-09-20 08:39:10|340.8|338.8|340.8|338.8|340.8|338.8|340.8|338.8|1
1726821560000|2024-09-20 08:39:20|340.79|338.79|340.79|338.79|340.79|338.79|340.79|338.79|1
1726821570000|2024-09-20 08:39:30|340.83|338.83|340.83|338.83|340.83|338.83|340.83|338.83|1
1726821580000|2024-09-20 08:39:40|340.81|338.81|340.92|338.92|340.95|338.95|340.81|338.81|8
1726821590000|2024-09-20 08:39:50|340.93|338.93|341.09|339.09|341.09|339.09|340.93|338.93|5
1726821600000|2024-09-20 08:40:00|341.11|339.11|341.13|339.13|341.13|339.13|341.08|339.08|3
1726821610000|2024-09-20 08:40:10|341.15|339.15|341.08|339.08|341.15|339.15|341.08|339.08|4
1726821620000|2024-09-20 08:40:20|341.07|339.07|341.02|339.02|341.08|339.08|341|339|8
1726821630000|2024-09-20 08:40:30|341.08|339.08|341.07|339.07|341.08|339.08|341.07|339.07|2
1726821640000|2024-09-20 08:40:40|341.08|339.08|341.08|339.08|341.08|339.08|341.08|339.08|1
1726821660000|2024-09-20 08:41:00|341.09|339.09|341.08|339.08|341.09|339.09|341.08|339.08|2
1726821690000|2024-09-20 08:41:30|341.07|339.07|341.08|339.08|341.08|339.08|341.07|339.07|4
1726821700000|2024-09-20 08:41:40|341.09|339.09|341.1|339.1|341.1|339.1|341.08|339.08|3
1726821710000|2024-09-20 08:41:50|341.08|339.08|341.1|339.1|341.1|339.1|341.07|339.07|4
1726821720000|2024-09-20 08:42:00|341.08|339.08|341.13|339.13|341.13|339.13|341.08|339.08|4
1726821730000|2024-09-20 08:42:10|341.08|339.08|341.13|339.13|341.15|339.15|341.08|339.08|7
1726821740000|2024-09-20 08:42:20|341.11|339.11|341.1|339.1|341.11|339.11|341.09|339.09|3
1726821750000|2024-09-20 08:42:30|341.12|339.12|341.09|339.09|341.12|339.12|341.09|339.09|2
1726821760000|2024-09-20 08:42:40|341.11|339.11|341.14|339.14|341.15|339.15|341.11|339.11|4
1726821770000|2024-09-20 08:42:50|341.11|339.11|341.13|339.13|341.13|339.13|341.11|339.11|2
1726821780000|2024-09-20 08:43:00|341.16|339.16|341.16|339.16|341.16|339.16|341.16|339.16|1
1726821790000|2024-09-20 08:43:10|341.13|339.13|341.1|339.1|341.13|339.13|341.09|339.09|4
1726821800000|2024-09-20 08:43:20|341.12|339.12|341.12|339.12|341.12|339.12|341.1|339.1|3
1726821810000|2024-09-20 08:43:30|341.14|339.14|341.36|339.36|341.36|339.36|341.1|339.1|6
1726821830000|2024-09-20 08:43:50|341.38|339.38|341.42|339.42|341.42|339.42|341.38|339.38|3
1726821840000|2024-09-20 08:44:00|341.4|339.4|341.46|339.46|341.46|339.46|341.4|339.4|6
1726821850000|2024-09-20 08:44:10|341.49|339.49|341.45|339.45|341.49|339.49|341.44|339.44|5
1726821860000|2024-09-20 08:44:20|341.44|339.44|341.44|339.44|341.44|339.44|341.44|339.44|1
1726821880000|2024-09-20 08:44:40|341.41|339.41|341.41|339.41|341.41|339.41|341.41|339.41|1
1726821900000|2024-09-20 08:45:00|341.42|339.42|341.44|339.44|341.44|339.44|341.42|339.42|2
1726821910000|2024-09-20 08:45:10|341.47|339.47|341.47|339.47|341.47|339.47|341.47|339.47|1
1726821920000|2024-09-20 08:45:20|341.44|339.44|341.44|339.44|341.44|339.44|341.44|339.44|1
1726821930000|2024-09-20 08:45:30|341.45|339.45|341.5|339.5|341.5|339.5|341.44|339.44|4
1726821940000|2024-09-20 08:45:40|341.48|339.48|341.44|339.44|341.48|339.48|341.44|339.44|4
1726821970000|2024-09-20 08:46:10|341.45|339.45|341.5|339.5|341.5|339.5|341.44|339.44|4
1726821980000|2024-09-20 08:46:20|341.47|339.47|341.5|339.5|341.5|339.5|341.47|339.47|2
1726821990000|2024-09-20 08:46:30|341.53|339.53|341.48|339.48|341.53|339.53|341.47|339.47|4
1726822000000|2024-09-20 08:46:40|341.45|339.45|341.66|339.66|341.66|339.66|341.44|339.44|10
1726822010000|2024-09-20 08:46:50|341.64|339.64|341.35|339.35|341.64|339.64|341.35|339.35|9
1726822020000|2024-09-20 08:47:00|341.36|339.36|341.5|339.5|341.5|339.5|341.36|339.36|7
1726822030000|2024-09-20 08:47:10|341.49|339.49|341.46|339.46|341.49|339.49|341.44|339.44|11
1726822040000|2024-09-20 08:47:20|341.47|339.47|341.47|339.47|341.48|339.48|341.47|339.47|7
1726822050000|2024-09-20 08:47:30|341.48|339.48|341.52|339.52|341.53|339.53|341.47|339.47|6
1726822060000|2024-09-20 08:47:40|341.53|339.53|341.72|339.72|341.73|339.73|341.53|339.53|8
1726822070000|2024-09-20 08:47:50|341.7|339.7|341.65|339.65|341.7|339.7|341.64|339.64|6
1726822080000|2024-09-20 08:48:00|341.69|339.69|341.67|339.67|341.71|339.71|341.65|339.65|7
1726822090000|2024-09-20 08:48:10|341.66|339.66|341.63|339.63|341.66|339.66|341.63|339.63|4
1726822100000|2024-09-20 08:48:20|341.67|339.67|341.66|339.66|341.67|339.67|341.66|339.66|2
1726822110000|2024-09-20 08:48:30|341.7|339.7|341.69|339.69|341.75|339.75|341.68|339.68|12
1726822120000|2024-09-20 08:48:40|341.68|339.68|341.68|339.68|341.68|339.68|341.68|339.68|1
1726822130000|2024-09-20 08:48:50|341.65|339.65|341.68|339.68|341.68|339.68|341.65|339.65|2
1726822140000|2024-09-20 08:49:00|341.67|339.67|341.64|339.64|341.67|339.67|341.64|339.64|4
1726822150000|2024-09-20 08:49:10|341.65|339.65|341.69|339.69|341.69|339.69|341.65|339.65|2
1726822160000|2024-09-20 08:49:20|341.68|339.68|341.65|339.65|341.68|339.68|341.65|339.65|3
1726822170000|2024-09-20 08:49:30|341.67|339.67|341.67|339.67|341.67|339.67|341.67|339.67|1
1726822180000|2024-09-20 08:49:40|341.69|339.69|341.68|339.68|341.69|339.69|341.68|339.68|4
1726822200000|2024-09-20 08:50:00|341.65|339.65|341.69|339.69|341.76|339.76|341.65|339.65|8
1726822210000|2024-09-20 08:50:10|341.68|339.68|341.61|339.61|341.68|339.68|341.61|339.61|10
1726822220000|2024-09-20 08:50:20|341.6|339.6|341.57|339.57|341.6|339.6|341.57|339.57|4
1726822230000|2024-09-20 08:50:30|341.66|339.66|341.59|339.59|341.66|339.66|341.59|339.59|2
1726822240000|2024-09-20 08:50:40|341.61|339.61|341.67|339.67|341.68|339.68|341.61|339.61|3
1726822250000|2024-09-20 08:50:50|341.69|339.69|341.69|339.69|341.69|339.69|341.67|339.67|3
1726822270000|2024-09-20 08:51:10|341.68|339.68|341.67|339.67|341.69|339.69|341.67|339.67|5
1726822280000|2024-09-20 08:51:20|341.66|339.66|341.63|339.63|341.66|339.66|341.63|339.63|3
1726822290000|2024-09-20 08:51:30|341.62|339.62|341.6|339.6|341.62|339.62|341.6|339.6|3
1726822300000|2024-09-20 08:51:40|341.59|339.59|341.58|339.58|341.59|339.59|341.58|339.58|2
1726822310000|2024-09-20 08:51:50|341.57|339.57|341.65|339.65|341.69|339.69|341.56|339.56|9
1726822320000|2024-09-20 08:52:00|341.66|339.66|341.69|339.69|341.69|339.69|341.66|339.66|2
1726822330000|2024-09-20 08:52:10|341.75|339.75|341.78|339.78|341.84|339.84|341.74|339.74|10
1726822340000|2024-09-20 08:52:20|341.8|339.8|341.84|339.84|341.84|339.84|341.8|339.8|8
1726822350000|2024-09-20 08:52:30|341.82|339.82|341.83|339.83|341.83|339.83|341.81|339.81|11
1726822360000|2024-09-20 08:52:40|341.82|339.82|341.81|339.81|341.82|339.82|341.8|339.8|8
1726822370000|2024-09-20 08:52:50|341.82|339.82|341.83|339.83|341.83|339.83|341.82|339.82|4
1726822380000|2024-09-20 08:53:00|341.82|339.82|341.83|339.83|341.84|339.84|341.82|339.82|5
1726822390000|2024-09-20 08:53:10|341.82|339.82|341.86|339.86|341.86|339.86|341.81|339.81|9
1726822400000|2024-09-20 08:53:20|341.87|339.87|341.86|339.86|341.87|339.87|341.86|339.86|2
1726822410000|2024-09-20 08:53:30|341.84|339.84|341.82|339.82|341.84|339.84|341.82|339.82|2
1726822420000|2024-09-20 08:53:40|341.83|339.83|341.83|339.83|341.84|339.84|341.83|339.83|3
1726822430000|2024-09-20 08:53:50|341.78|339.78|341.73|339.73|341.78|339.78|341.73|339.73|2
1726822440000|2024-09-20 08:54:00|341.71|339.71|341.63|339.63|341.71|339.71|341.63|339.63|6
1726822450000|2024-09-20 08:54:10|341.65|339.65|341.67|339.67|341.67|339.67|341.65|339.65|2
1726822460000|2024-09-20 08:54:20|341.66|339.66|341.66|339.66|341.66|339.66|341.66|339.66|1
1726822470000|2024-09-20 08:54:30|341.65|339.65|341.68|339.68|341.69|339.69|341.64|339.64|4
1726822480000|2024-09-20 08:54:40|341.67|339.67|341.64|339.64|341.68|339.68|341.64|339.64|6
1726822490000|2024-09-20 08:54:50|341.63|339.63|341.61|339.61|341.63|339.63|341.61|339.61|3
1726822500000|2024-09-20 08:55:00|341.6|339.6|341.59|339.59|341.6|339.6|341.59|339.59|2
1726822510000|2024-09-20 08:55:10|341.61|339.61|341.65|339.65|341.65|339.65|341.61|339.61|2
1726822530000|2024-09-20 08:55:30|341.64|339.64|341.65|339.65|341.65|339.65|341.64|339.64|2
1726822540000|2024-09-20 08:55:40|341.64|339.64|341.62|339.62|341.64|339.64|341.62|339.62|3
1726822560000|2024-09-20 08:56:00|341.69|339.69|341.7|339.7|341.73|339.73|341.69|339.69|6
1726822570000|2024-09-20 08:56:10|341.69|339.69|341.7|339.7|341.7|339.7|341.69|339.69|2
1726822580000|2024-09-20 08:56:20|341.69|339.69|341.68|339.68|341.69|339.69|341.68|339.68|2
1726822610000|2024-09-20 08:56:50|341.67|339.67|341.67|339.67|341.67|339.67|341.67|339.67|1
1726822620000|2024-09-20 08:57:00|341.66|339.66|341.66|339.66|341.66|339.66|341.66|339.66|1
1726822630000|2024-09-20 08:57:10|341.64|339.64|341.66|339.66|341.66|339.66|341.64|339.64|2
1726822640000|2024-09-20 08:57:20|341.63|339.63|341.63|339.63|341.63|339.63|341.63|339.63|1
1726822650000|2024-09-20 08:57:30|341.66|339.66|341.64|339.64|341.66|339.66|341.64|339.64|3
1726822660000|2024-09-20 08:57:40|341.63|339.63|341.63|339.63|341.63|339.63|341.63|339.63|1
1726822680000|2024-09-20 08:58:00|341.62|339.62|341.62|339.62|341.62|339.62|341.62|339.62|1
1726822690000|2024-09-20 08:58:10|341.61|339.61|341.62|339.62|341.66|339.66|341.56|339.56|12
1726822700000|2024-09-20 08:58:20|341.61|339.61|341.6|339.6|341.61|339.61|341.6|339.6|2
1726822710000|2024-09-20 08:58:30|341.63|339.63|341.63|339.63|341.63|339.63|341.63|339.63|1
1726822780000|2024-09-20 08:59:40|341.61|339.61|341.63|339.63|341.63|339.63|341.61|339.61|2
1726822790000|2024-09-20 08:59:50|341.6|339.6|341.63|339.63|341.63|339.63|341.6|339.6|2
1726822800000|2024-09-20 09:00:00|341.52|339.52|341.43|339.43|341.52|339.52|341.43|339.43|7
1726822830000|2024-09-20 09:00:30|341.47|339.47|341.47|339.47|341.47|339.47|341.47|339.47|1
1726822860000|2024-09-20 09:01:00|341.46|339.46|341.43|339.43|341.46|339.46|341.43|339.43|4
1726822870000|2024-09-20 09:01:10|341.4|339.4|341.38|339.38|341.4|339.4|341.38|339.38|3
1726822880000|2024-09-20 09:01:20|341.37|339.37|341.27|339.27|341.37|339.37|341.25|339.25|7
1726822890000|2024-09-20 09:01:30|341.26|339.26|341.15|339.15|341.28|339.28|341.15|339.15|7
1726822910000|2024-09-20 09:01:50|341.13|339.13|341.12|339.12|341.13|339.13|341.11|339.11|3
1726822920000|2024-09-20 09:02:00|341.14|339.14|341.14|339.14|341.15|339.15|341.14|339.14|3
1726822930000|2024-09-20 09:02:10|341.15|339.15|341.29|339.29|341.3|339.3|341.14|339.14|8
1726822940000|2024-09-20 09:02:20|341.3|339.3|341.33|339.33|341.33|339.33|341.3|339.3|2
1726822950000|2024-09-20 09:02:30|341.41|339.41|341.46|339.46|341.49|339.49|341.41|339.41|11
1726822960000|2024-09-20 09:02:40|341.47|339.47|341.45|339.45|341.5|339.5|341.45|339.45|6
1726822970000|2024-09-20 09:02:50|341.5|339.5|341.52|339.52|341.53|339.53|341.44|339.44|6
1726822980000|2024-09-20 09:03:00|341.53|339.53|341.54|339.54|341.54|339.54|341.52|339.52|6
1726822990000|2024-09-20 09:03:10|341.53|339.53|341.55|339.55|341.55|339.55|341.51|339.51|10
1726823000000|2024-09-20 09:03:20|341.56|339.56|341.57|339.57|341.57|339.57|341.55|339.55|4
1726823020000|2024-09-20 09:03:40|341.59|339.59|341.58|339.58|341.59|339.59|341.58|339.58|2
1726823030000|2024-09-20 09:03:50|341.59|339.59|341.58|339.58|341.59|339.59|341.58|339.58|4
1726823040000|2024-09-20 09:04:00|341.59|339.59|341.6|339.6|341.6|339.6|341.59|339.59|6
1726823050000|2024-09-20 09:04:10|341.61|339.61|341.67|339.67|341.67|339.67|341.59|339.59|15
1726823080000|2024-09-20 09:04:40|341.65|339.65|341.65|339.65|341.65|339.65|341.65|339.65|1
1726823100000|2024-09-20 09:05:00|341.64|339.64|341.63|339.63|341.64|339.64|341.63|339.63|2
1726823110000|2024-09-20 09:05:10|341.61|339.61|341.56|339.56|341.61|339.61|341.56|339.56|5
1726823120000|2024-09-20 09:05:20|341.55|339.55|341.53|339.53|341.55|339.55|341.53|339.53|3
1726823140000|2024-09-20 09:05:40|341.54|339.54|341.54|339.54|341.54|339.54|341.54|339.54|1
1726823220000|2024-09-20 09:07:00|341.56|339.56|341.43|339.43|341.56|339.56|341.43|339.43|7
1726823230000|2024-09-20 09:07:10|341.42|339.42|341.32|339.32|341.44|339.44|341.29|339.29|8
1726823240000|2024-09-20 09:07:20|341.35|339.35|341.34|339.34|341.37|339.37|341.32|339.32|9
1726823250000|2024-09-20 09:07:30|341.37|339.37|341.37|339.37|341.39|339.39|341.36|339.36|6
1726823280000|2024-09-20 09:08:00|341.35|339.35|341.37|339.37|341.37|339.37|341.35|339.35|2
1726823290000|2024-09-20 09:08:10|341.36|339.36|341.37|339.37|341.37|339.37|341.36|339.36|2
1726823300000|2024-09-20 09:08:20|341.34|339.34|341.31|339.31|341.37|339.37|341.31|339.31|5
1726823310000|2024-09-20 09:08:30|341.32|339.32|341.33|339.33|341.36|339.36|341.32|339.32|4
1726823320000|2024-09-20 09:08:40|341.32|339.32|341.46|339.46|341.48|339.48|341.32|339.32|8
1726823330000|2024-09-20 09:08:50|341.48|339.48|341.47|339.47|341.48|339.48|341.47|339.47|2
1726823360000|2024-09-20 09:09:20|341.46|339.46|341.5|339.5|341.51|339.51|341.46|339.46|5
1726823370000|2024-09-20 09:09:30|341.51|339.51|341.55|339.55|341.56|339.56|341.51|339.51|5
1726823380000|2024-09-20 09:09:40|341.52|339.52|341.5|339.5|341.52|339.52|341.5|339.5|3
1726823390000|2024-09-20 09:09:50|341.49|339.49|341.42|339.42|341.49|339.49|341.42|339.42|3
1726823400000|2024-09-20 09:10:00|341.43|339.43|341.42|339.42|341.44|339.44|341.42|339.42|6
1726823410000|2024-09-20 09:10:10|341.43|339.43|341.44|339.44|341.44|339.44|341.43|339.43|2
1726823420000|2024-09-20 09:10:20|341.51|339.51|341.55|339.55|341.56|339.56|341.51|339.51|4
1726823430000|2024-09-20 09:10:30|341.56|339.56|341.57|339.57|341.57|339.57|341.56|339.56|2
1726823440000|2024-09-20 09:10:40|341.56|339.56|341.51|339.51|341.56|339.56|341.51|339.51|3
1726823460000|2024-09-20 09:11:00|341.55|339.55|341.49|339.49|341.57|339.57|341.49|339.49|13
1726823470000|2024-09-20 09:11:10|341.53|339.53|341.57|339.57|341.57|339.57|341.53|339.53|5
1726823490000|2024-09-20 09:11:30|341.56|339.56|341.56|339.56|341.57|339.57|341.56|339.56|3
1726823500000|2024-09-20 09:11:40|341.57|339.57|341.5|339.5|341.58|339.58|341.5|339.5|4
1726823520000|2024-09-20 09:12:00|341.47|339.47|341.34|339.34|341.47|339.47|341.34|339.34|6
1726823530000|2024-09-20 09:12:10|341.33|339.33|341.3|339.3|341.33|339.33|341.3|339.3|5
1726823550000|2024-09-20 09:12:30|341.29|339.29|341.33|339.33|341.33|339.33|341.29|339.29|8
1726823560000|2024-09-20 09:12:40|341.32|339.32|341.39|339.39|341.39|339.39|341.32|339.32|9
1726823570000|2024-09-20 09:12:50|341.37|339.37|341.49|339.49|341.51|339.51|341.37|339.37|8
1726823580000|2024-09-20 09:13:00|341.48|339.48|341.43|339.43|341.48|339.48|341.43|339.43|2
1726823590000|2024-09-20 09:13:10|341.42|339.42|341.4|339.4|341.42|339.42|341.4|339.4|3
1726823620000|2024-09-20 09:13:40|341.39|339.39|341.4|339.4|341.4|339.4|341.39|339.39|2
1726823630000|2024-09-20 09:13:50|341.41|339.41|341.44|339.44|341.44|339.44|341.41|339.41|2
1726823640000|2024-09-20 09:14:00|341.43|339.43|341.4|339.4|341.44|339.44|341.4|339.4|7
1726823660000|2024-09-20 09:14:20|341.39|339.39|341.4|339.4|341.41|339.41|341.39|339.39|5
1726823670000|2024-09-20 09:14:30|341.42|339.42|341.43|339.43|341.43|339.43|341.41|339.41|4
1726823680000|2024-09-20 09:14:40|341.42|339.42|341.38|339.38|341.42|339.42|341.37|339.37|4
1726823700000|2024-09-20 09:15:00|341.41|339.41|341.45|339.45|341.48|339.48|341.41|339.41|7
1726823710000|2024-09-20 09:15:10|341.44|339.44|341.46|339.46|341.48|339.48|341.44|339.44|16
1726823720000|2024-09-20 09:15:20|341.48|339.48|341.56|339.56|341.57|339.57|341.48|339.48|4
1726823730000|2024-09-20 09:15:30|341.57|339.57|341.59|339.59|341.6|339.6|341.57|339.57|9
1726823740000|2024-09-20 09:15:40|341.58|339.58|341.55|339.55|341.58|339.58|341.55|339.55|10
1726823750000|2024-09-20 09:15:50|341.56|339.56|341.55|339.55|341.57|339.57|341.55|339.55|7
1726823760000|2024-09-20 09:16:00|341.56|339.56|341.58|339.58|341.59|339.59|341.55|339.55|6
1726823770000|2024-09-20 09:16:10|341.59|339.59|341.58|339.58|341.59|339.59|341.58|339.58|2
1726823780000|2024-09-20 09:16:20|341.57|339.57|341.59|339.59|341.61|339.61|341.57|339.57|4
1726823790000|2024-09-20 09:16:30|341.58|339.58|341.59|339.59|341.59|339.59|341.58|339.58|4
1726823800000|2024-09-20 09:16:40|341.6|339.6|341.6|339.6|341.64|339.64|341.6|339.6|9
1726823810000|2024-09-20 09:16:50|341.59|339.59|341.61|339.61|341.61|339.61|341.59|339.59|3
1726823820000|2024-09-20 09:17:00|341.63|339.63|341.66|339.66|341.68|339.68|341.63|339.63|9
1726823830000|2024-09-20 09:17:10|341.67|339.67|341.67|339.67|341.69|339.69|341.67|339.67|7
1726823840000|2024-09-20 09:17:20|341.64|339.64|341.64|339.64|341.64|339.64|341.64|339.64|1
1726823870000|2024-09-20 09:17:50|341.61|339.61|341.67|339.67|341.67|339.67|341.61|339.61|2
1726823880000|2024-09-20 09:18:00|341.62|339.62|341.62|339.62|341.67|339.67|341.62|339.62|3
1726823890000|2024-09-20 09:18:10|341.67|339.67|341.68|339.68|341.68|339.68|341.65|339.65|4
1726823910000|2024-09-20 09:18:30|341.69|339.69|341.73|339.73|341.73|339.73|341.69|339.69|2
1726823920000|2024-09-20 09:18:40|341.7|339.7|341.72|339.72|341.72|339.72|341.69|339.69|3
1726823930000|2024-09-20 09:18:50|341.75|339.75|341.74|339.74|341.75|339.75|341.71|339.71|3
1726823940000|2024-09-20 09:19:00|341.71|339.71|341.7|339.7|341.71|339.71|341.69|339.69|3
1726823950000|2024-09-20 09:19:10|341.71|339.71|341.75|339.75|341.78|339.78|341.71|339.71|6
1726823960000|2024-09-20 09:19:20|341.8|339.8|341.77|339.77|341.8|339.8|341.77|339.77|2
1726823970000|2024-09-20 09:19:30|341.75|339.75|341.79|339.79|341.79|339.79|341.75|339.75|4
1726823980000|2024-09-20 09:19:40|341.81|339.81|341.85|339.85|341.85|339.85|341.78|339.78|6
1726823990000|2024-09-20 09:19:50|341.86|339.86|341.89|339.89|341.92|339.92|341.86|339.86|4
1726824000000|2024-09-20 09:20:00|341.87|339.87|341.86|339.86|341.87|339.87|341.86|339.86|2
1726824030000|2024-09-20 09:20:30|341.89|339.89|341.92|339.92|341.92|339.92|341.89|339.89|2
1726824040000|2024-09-20 09:20:40|341.89|339.89|341.89|339.89|341.89|339.89|341.86|339.86|3
1726824060000|2024-09-20 09:21:00|341.91|339.91|341.91|339.91|341.91|339.91|341.91|339.91|1
1726824070000|2024-09-20 09:21:10|341.94|339.94|342.03|340.03|342.03|340.03|341.94|339.94|2
1726824080000|2024-09-20 09:21:20|342.14|340.14|342.16|340.16|342.16|340.16|342.14|340.14|2
1726824090000|2024-09-20 09:21:30|342.14|340.14|342.17|340.17|342.17|340.17|342.14|340.14|3
1726824100000|2024-09-20 09:21:40|342.2|340.2|342.17|340.17|342.2|340.2|342.17|340.17|2
1726824110000|2024-09-20 09:21:50|342.15|340.15|342.14|340.14|342.15|340.15|342.14|340.14|2
1726824130000|2024-09-20 09:22:10|342.13|340.13|342.13|340.13|342.13|340.13|342.13|340.13|1
1726824140000|2024-09-20 09:22:20|342.12|340.12|342.13|340.13|342.13|340.13|342.12|340.12|2
1726824150000|2024-09-20 09:22:30|342.07|340.07|342.04|340.04|342.08|340.08|342.04|340.04|7
1726824160000|2024-09-20 09:22:40|342.05|340.05|342.05|340.05|342.05|340.05|342.05|340.05|1
1726824170000|2024-09-20 09:22:50|342.06|340.06|342.05|340.05|342.07|340.07|342.05|340.05|3
1726824180000|2024-09-20 09:23:00|342.03|340.03|342.01|340.01|342.03|340.03|342.01|340.01|2
1726824190000|2024-09-20 09:23:10|342.02|340.02|342.03|340.03|342.03|340.03|342.02|340.02|2
1726824210000|2024-09-20 09:23:30|342.04|340.04|342.1|340.1|342.1|340.1|342.04|340.04|7
1726824220000|2024-09-20 09:23:40|342.09|340.09|342.11|340.11|342.11|340.11|342.08|340.08|7
1726824230000|2024-09-20 09:23:50|342.12|340.12|342.13|340.13|342.13|340.13|342.11|340.11|5
1726824240000|2024-09-20 09:24:00|342.12|340.12|342.1|340.1|342.12|340.12|342.1|340.1|3
1726824250000|2024-09-20 09:24:10|342.09|340.09|342.04|340.04|342.09|340.09|342.04|340.04|6
1726824260000|2024-09-20 09:24:20|342.03|340.03|342.05|340.05|342.05|340.05|342.03|340.03|3
1726824270000|2024-09-20 09:24:30|342.02|340.02|341.9|339.9|342.02|340.02|341.88|339.88|7
1726824280000|2024-09-20 09:24:40|341.93|339.93|341.92|339.92|341.93|339.93|341.91|339.91|8
1726824290000|2024-09-20 09:24:50|341.91|339.91|341.91|339.91|341.94|339.94|341.91|339.91|10
1726824310000|2024-09-20 09:25:10|341.97|339.97|341.96|339.96|341.99|339.99|341.96|339.96|4
1726824320000|2024-09-20 09:25:20|341.93|339.93|341.91|339.91|341.93|339.93|341.9|339.9|7
1726824330000|2024-09-20 09:25:30|341.9|339.9|341.99|339.99|342.02|340.02|341.9|339.9|11
1726824340000|2024-09-20 09:25:40|342|340|342|340|342.02|340.02|342|340|6
1726824350000|2024-09-20 09:25:50|342.02|340.02|342.03|340.03|342.04|340.04|342.02|340.02|8
1726824360000|2024-09-20 09:26:00|342.02|340.02|341.99|339.99|342.02|340.02|341.96|339.96|6
1726824370000|2024-09-20 09:26:10|342|340|341.94|339.94|342.01|340.01|341.94|339.94|13
1726824380000|2024-09-20 09:26:20|341.95|339.95|342.02|340.02|342.02|340.02|341.95|339.95|8
1726824390000|2024-09-20 09:26:30|342.01|340.01|341.94|339.94|342.01|340.01|341.94|339.94|6
1726824400000|2024-09-20 09:26:40|341.93|339.93|341.98|339.98|341.99|339.99|341.93|339.93|8
1726824420000|2024-09-20 09:27:00|341.99|339.99|342|340|342|340|341.99|339.99|2
1726824440000|2024-09-20 09:27:20|342.02|340.02|342.12|340.12|342.14|340.14|342.02|340.02|7
1726824450000|2024-09-20 09:27:30|342.13|340.13|342.12|340.12|342.13|340.13|342.12|340.12|14
1726824460000|2024-09-20 09:27:40|342.13|340.13|342.09|340.09|342.13|340.13|342.09|340.09|9
1726824470000|2024-09-20 09:27:50|342.07|340.07|342.07|340.07|342.07|340.07|342.07|340.07|1
1726824480000|2024-09-20 09:28:00|342.06|340.06|342.06|340.06|342.06|340.06|342.06|340.06|1
1726824490000|2024-09-20 09:28:10|342.05|340.05|342.05|340.05|342.05|340.05|342.05|340.05|1
1726824500000|2024-09-20 09:28:20|342.04|340.04|342.04|340.04|342.04|340.04|342.04|340.04|1
1726824520000|2024-09-20 09:28:40|342.02|340.02|342.06|340.06|342.11|340.11|342.01|340.01|10
1726824530000|2024-09-20 09:28:50|342.05|340.05|342.09|340.09|342.11|340.11|342.05|340.05|5
1726824540000|2024-09-20 09:29:00|342.08|340.08|341.99|339.99|342.08|340.08|341.99|339.99|9
1726824550000|2024-09-20 09:29:10|341.9|339.9|341.84|339.84|341.91|339.91|341.82|339.82|14
1726824560000|2024-09-20 09:29:20|341.83|339.83|341.81|339.81|341.83|339.83|341.81|339.81|3
1726824570000|2024-09-20 09:29:30|341.8|339.8|341.8|339.8|341.8|339.8|341.8|339.8|1
1726824580000|2024-09-20 09:29:40|341.78|339.78|341.79|339.79|341.79|339.79|341.77|339.77|3
1726824590000|2024-09-20 09:29:50|341.78|339.78|341.77|339.77|341.78|339.78|341.77|339.77|2
1726824600000|2024-09-20 09:30:00|341.78|339.78|341.68|339.68|341.78|339.78|341.68|339.68|4
1726824610000|2024-09-20 09:30:10|341.67|339.67|341.64|339.64|341.67|339.67|341.64|339.64|4
1726824620000|2024-09-20 09:30:20|341.63|339.63|341.63|339.63|341.63|339.63|341.63|339.63|1
1726824630000|2024-09-20 09:30:30|341.62|339.62|341.59|339.59|341.63|339.63|341.59|339.59|6
1726824640000|2024-09-20 09:30:40|341.58|339.58|341.64|339.64|341.69|339.69|341.58|339.58|9
1726824650000|2024-09-20 09:30:50|341.65|339.65|341.65|339.65|341.65|339.65|341.65|339.65|1
1726824660000|2024-09-20 09:31:00|341.7|339.7|341.68|339.68|341.7|339.7|341.68|339.68|3
1726824670000|2024-09-20 09:31:10|341.67|339.67|341.69|339.69|341.69|339.69|341.66|339.66|4
1726824680000|2024-09-20 09:31:20|341.71|339.71|341.76|339.76|341.76|339.76|341.71|339.71|6
1726824690000|2024-09-20 09:31:30|341.78|339.78|341.78|339.78|341.8|339.8|341.76|339.76|18
1726824700000|2024-09-20 09:31:40|341.79|339.79|341.78|339.78|341.79|339.79|341.77|339.77|6
1726824710000|2024-09-20 09:31:50|341.77|339.77|341.76|339.76|341.79|339.79|341.76|339.76|12
1726824720000|2024-09-20 09:32:00|341.72|339.72|341.75|339.75|341.76|339.76|341.71|339.71|14
1726824730000|2024-09-20 09:32:10|341.74|339.74|341.73|339.73|341.75|339.75|341.73|339.73|7
1726824740000|2024-09-20 09:32:20|341.72|339.72|341.72|339.72|341.72|339.72|341.72|339.72|1
1726824750000|2024-09-20 09:32:30|341.71|339.71|341.69|339.69|341.71|339.71|341.68|339.68|4
1726824760000|2024-09-20 09:32:40|341.68|339.68|341.66|339.66|341.68|339.68|341.66|339.66|2
1726824770000|2024-09-20 09:32:50|341.68|339.68|341.74|339.74|341.74|339.74|341.68|339.68|4
1726824780000|2024-09-20 09:33:00|341.73|339.73|341.71|339.71|341.73|339.73|341.7|339.7|12
1726824790000|2024-09-20 09:33:10|341.7|339.7|341.69|339.69|341.71|339.71|341.69|339.69|6
1726824800000|2024-09-20 09:33:20|341.68|339.68|341.76|339.76|341.76|339.76|341.68|339.68|7
1726824810000|2024-09-20 09:33:30|341.78|339.78|341.75|339.75|341.78|339.78|341.73|339.73|13
1726824820000|2024-09-20 09:33:40|341.74|339.74|341.73|339.73|341.74|339.74|341.73|339.73|2
1726824830000|2024-09-20 09:33:50|341.7|339.7|341.71|339.71|341.71|339.71|341.7|339.7|2
1726824840000|2024-09-20 09:34:00|341.7|339.7|341.7|339.7|341.71|339.71|341.7|339.7|3
1726824860000|2024-09-20 09:34:20|341.69|339.69|341.7|339.7|341.7|339.7|341.69|339.69|2
1726824870000|2024-09-20 09:34:30|341.71|339.71|341.71|339.71|341.71|339.71|341.71|339.71|1
1726824880000|2024-09-20 09:34:40|341.7|339.7|341.7|339.7|341.71|339.71|341.7|339.7|3
1726824890000|2024-09-20 09:34:50|341.69|339.69|341.64|339.64|341.69|339.69|341.64|339.64|6
1726824900000|2024-09-20 09:35:00|341.63|339.63|341.57|339.57|341.63|339.63|341.57|339.57|6
1726824910000|2024-09-20 09:35:10|341.56|339.56|341.59|339.59|341.59|339.59|341.54|339.54|6
1726824920000|2024-09-20 09:35:20|341.62|339.62|341.6|339.6|341.62|339.62|341.55|339.55|10
1726824930000|2024-09-20 09:35:30|341.58|339.58|341.62|339.62|341.64|339.64|341.58|339.58|5
1726824940000|2024-09-20 09:35:40|341.61|339.61|341.48|339.48|341.61|339.61|341.48|339.48|4
1726824950000|2024-09-20 09:35:50|341.49|339.49|341.47|339.47|341.49|339.49|341.47|339.47|3
1726824960000|2024-09-20 09:36:00|341.48|339.48|341.48|339.48|341.48|339.48|341.48|339.48|1
1726824970000|2024-09-20 09:36:10|341.47|339.47|341.48|339.48|341.5|339.5|341.45|339.45|9
1726824980000|2024-09-20 09:36:20|341.49|339.49|341.44|339.44|341.5|339.5|341.44|339.44|16
1726824990000|2024-09-20 09:36:30|341.43|339.43|341.48|339.48|341.48|339.48|341.43|339.43|5
1726825000000|2024-09-20 09:36:40|341.47|339.47|341.53|339.53|341.53|339.53|341.47|339.47|14
1726825010000|2024-09-20 09:36:50|341.52|339.52|341.51|339.51|341.52|339.52|341.51|339.51|4
1726825020000|2024-09-20 09:37:00|341.52|339.52|341.55|339.55|341.56|339.56|341.52|339.52|9
1726825030000|2024-09-20 09:37:10|341.57|339.57|341.52|339.52|341.58|339.58|341.52|339.52|14
1726825040000|2024-09-20 09:37:20|341.51|339.51|341.52|339.52|341.52|339.52|341.51|339.51|2
1726825050000|2024-09-20 09:37:30|341.53|339.53|341.66|339.66|341.66|339.66|341.53|339.53|6
1726825060000|2024-09-20 09:37:40|341.67|339.67|341.66|339.66|341.67|339.67|341.65|339.65|4
1726825070000|2024-09-20 09:37:50|341.65|339.65|341.63|339.63|341.65|339.65|341.63|339.63|7
1726825080000|2024-09-20 09:38:00|341.64|339.64|341.64|339.64|341.64|339.64|341.63|339.63|3
1726825090000|2024-09-20 09:38:10|341.62|339.62|341.6|339.6|341.62|339.62|341.6|339.6|3
1726825100000|2024-09-20 09:38:20|341.59|339.59|341.6|339.6|341.62|339.62|341.59|339.59|5
1726825110000|2024-09-20 09:38:30|341.59|339.59|341.51|339.51|341.59|339.59|341.51|339.51|6
1726825120000|2024-09-20 09:38:40|341.5|339.5|341.5|339.5|341.5|339.5|341.49|339.49|3
1726825130000|2024-09-20 09:38:50|341.51|339.51|341.51|339.51|341.51|339.51|341.5|339.5|3
1726825140000|2024-09-20 09:39:00|341.5|339.5|341.34|339.34|341.5|339.5|341.33|339.33|17
1726825150000|2024-09-20 09:39:10|341.33|339.33|341.34|339.34|341.34|339.34|341.32|339.32|5
1726825160000|2024-09-20 09:39:20|341.33|339.33|341.28|339.28|341.34|339.34|341.28|339.28|7
1726825170000|2024-09-20 09:39:30|341.29|339.29|341.23|339.23|341.29|339.29|341.23|339.23|6
1726825180000|2024-09-20 09:39:40|341.26|339.26|341.26|339.26|341.26|339.26|341.23|339.23|5
1726825190000|2024-09-20 09:39:50|341.27|339.27|341.31|339.31|341.35|339.35|341.27|339.27|12
1726825200000|2024-09-20 09:40:00|341.33|339.33|341.48|339.48|341.48|339.48|341.33|339.33|10
1726825210000|2024-09-20 09:40:10|341.49|339.49|341.5|339.5|341.51|339.51|341.49|339.49|12
1726825220000|2024-09-20 09:40:20|341.49|339.49|341.5|339.5|341.5|339.5|341.49|339.49|4
1726825230000|2024-09-20 09:40:30|341.51|339.51|341.68|339.68|341.68|339.68|341.51|339.51|5
1726825240000|2024-09-20 09:40:40|341.69|339.69|341.75|339.75|341.75|339.75|341.69|339.69|6
1726825250000|2024-09-20 09:40:50|341.76|339.76|341.75|339.75|341.85|339.85|341.75|339.75|15
1726825260000|2024-09-20 09:41:00|341.76|339.76|341.98|339.98|341.98|339.98|341.75|339.75|10
1726825270000|2024-09-20 09:41:10|341.97|339.97|341.97|339.97|341.97|339.97|341.97|339.97|1
1726825280000|2024-09-20 09:41:20|341.96|339.96|341.94|339.94|341.96|339.96|341.92|339.92|6
1726825290000|2024-09-20 09:41:30|341.93|339.93|341.96|339.96|341.96|339.96|341.93|339.93|4
1726825300000|2024-09-20 09:41:40|341.97|339.97|341.97|339.97|341.97|339.97|341.97|339.97|1
1726825310000|2024-09-20 09:41:50|342.01|340.01|341.97|339.97|342.01|340.01|341.97|339.97|2
1726825320000|2024-09-20 09:42:00|341.96|339.96|341.96|339.96|341.97|339.97|341.94|339.94|5
1726825330000|2024-09-20 09:42:10|341.97|339.97|341.93|339.93|341.97|339.97|341.93|339.93|5
1726825340000|2024-09-20 09:42:20|341.91|339.91|341.93|339.93|341.97|339.97|341.91|339.91|8
1726825350000|2024-09-20 09:42:30|341.92|339.92|341.86|339.86|341.92|339.92|341.86|339.86|4
1726825360000|2024-09-20 09:42:40|341.85|339.85|341.89|339.89|341.89|339.89|341.85|339.85|2
1726825380000|2024-09-20 09:43:00|341.92|339.92|341.93|339.93|341.93|339.93|341.91|339.91|12
1726825390000|2024-09-20 09:43:10|341.94|339.94|341.94|339.94|341.94|339.94|341.93|339.93|3
1726825430000|2024-09-20 09:43:50|341.95|339.95|341.96|339.96|341.96|339.96|341.95|339.95|2
1726825440000|2024-09-20 09:44:00|341.95|339.95|341.95|339.95|341.96|339.96|341.95|339.95|7
1726825450000|2024-09-20 09:44:10|341.96|339.96|341.96|339.96|341.97|339.97|341.96|339.96|5
1726825460000|2024-09-20 09:44:20|341.97|339.97|341.96|339.96|341.97|339.97|341.96|339.96|2
1726825470000|2024-09-20 09:44:30|341.97|339.97|341.97|339.97|341.97|339.97|341.97|339.97|1
1726825490000|2024-09-20 09:44:50|342|340|342|340|342|340|342|340|1
1726825500000|2024-09-20 09:45:00|342.02|340.02|341.99|339.99|342.02|340.02|341.99|339.99|2
1726825510000|2024-09-20 09:45:10|342.01|340.01|342.03|340.03|342.06|340.06|342.01|340.01|4
1726825520000|2024-09-20 09:45:20|341.97|339.97|341.97|339.97|341.97|339.97|341.97|339.97|1
1726825550000|2024-09-20 09:45:50|341.98|339.98|341.98|339.98|341.98|339.98|341.98|339.98|1
1726825560000|2024-09-20 09:46:00|341.97|339.97|341.97|339.97|341.97|339.97|341.97|339.97|1
1726825570000|2024-09-20 09:46:10|341.96|339.96|341.95|339.95|341.96|339.96|341.95|339.95|2
1726825590000|2024-09-20 09:46:30|341.93|339.93|341.77|339.77|341.93|339.93|341.77|339.77|3
1726825600000|2024-09-20 09:46:40|341.76|339.76|341.64|339.64|341.76|339.76|341.62|339.62|11
1726825610000|2024-09-20 09:46:50|341.65|339.65|341.63|339.63|341.65|339.65|341.62|339.62|7
1726825620000|2024-09-20 09:47:00|341.62|339.62|341.54|339.54|341.62|339.62|341.54|339.54|4
1726825630000|2024-09-20 09:47:10|341.59|339.59|341.65|339.65|341.68|339.68|341.59|339.59|11
1726825650000|2024-09-20 09:47:30|341.63|339.63|341.62|339.62|341.63|339.63|341.62|339.62|2
1726825660000|2024-09-20 09:47:40|341.63|339.63|341.57|339.57|341.63|339.63|341.52|339.52|6
1726825670000|2024-09-20 09:47:50|341.56|339.56|341.56|339.56|341.59|339.59|341.56|339.56|9
1726825680000|2024-09-20 09:48:00|341.55|339.55|341.56|339.56|341.57|339.57|341.53|339.53|7
1726825690000|2024-09-20 09:48:10|341.57|339.57|341.6|339.6|341.6|339.6|341.57|339.57|5
1726825700000|2024-09-20 09:48:20|341.59|339.59|341.69|339.69|341.69|339.69|341.59|339.59|7
1726825710000|2024-09-20 09:48:30|341.68|339.68|341.67|339.67|341.69|339.69|341.65|339.65|10
1726825720000|2024-09-20 09:48:40|341.73|339.73|341.86|339.86|341.86|339.86|341.67|339.67|12
1726825730000|2024-09-20 09:48:50|341.87|339.87|341.87|339.87|341.87|339.87|341.87|339.87|1
1726825740000|2024-09-20 09:49:00|341.86|339.86|341.86|339.86|341.86|339.86|341.86|339.86|1
1726825790000|2024-09-20 09:49:50|341.89|339.89|341.86|339.86|341.89|339.89|341.86|339.86|2
1726825810000|2024-09-20 09:50:10|341.81|339.81|341.76|339.76|341.81|339.81|341.76|339.76|2
1726825820000|2024-09-20 09:50:20|341.77|339.77|341.69|339.69|341.77|339.77|341.68|339.68|7
1726825830000|2024-09-20 09:50:30|341.68|339.68|341.68|339.68|341.68|339.68|341.66|339.66|10
1726825840000|2024-09-20 09:50:40|341.72|339.72|341.72|339.72|341.75|339.75|341.7|339.7|7
1726825850000|2024-09-20 09:50:50|341.73|339.73|341.79|339.79|341.79|339.79|341.73|339.73|7
1726825860000|2024-09-20 09:51:00|341.78|339.78|341.78|339.78|341.78|339.78|341.77|339.77|5
1726825870000|2024-09-20 09:51:10|341.79|339.79|341.84|339.84|341.84|339.84|341.77|339.77|7
1726825880000|2024-09-20 09:51:20|341.85|339.85|341.86|339.86|341.86|339.86|341.85|339.85|2
1726825890000|2024-09-20 09:51:30|341.85|339.85|341.84|339.84|341.86|339.86|341.83|339.83|8
1726825900000|2024-09-20 09:51:40|341.83|339.83|341.85|339.85|341.85|339.85|341.82|339.82|3
1726825910000|2024-09-20 09:51:50|341.86|339.86|341.85|339.85|341.86|339.86|341.85|339.85|4
1726825920000|2024-09-20 09:52:00|341.77|339.77|341.76|339.76|341.77|339.77|341.76|339.76|2
1726825930000|2024-09-20 09:52:10|341.75|339.75|341.72|339.72|341.75|339.75|341.72|339.72|4
1726825940000|2024-09-20 09:52:20|341.73|339.73|341.72|339.72|341.73|339.73|341.72|339.72|2
1726825950000|2024-09-20 09:52:30|341.71|339.71|341.58|339.58|341.71|339.71|341.52|339.52|20
1726825960000|2024-09-20 09:52:40|341.59|339.59|341.53|339.53|341.59|339.59|341.53|339.53|5
1726825970000|2024-09-20 09:52:50|341.52|339.52|341.47|339.47|341.52|339.52|341.46|339.46|8
1726825980000|2024-09-20 09:53:00|341.48|339.48|341.49|339.49|341.5|339.5|341.48|339.48|3
1726826000000|2024-09-20 09:53:20|341.48|339.48|341.37|339.37|341.48|339.48|341.37|339.37|8
1726826010000|2024-09-20 09:53:30|341.36|339.36|341.3|339.3|341.36|339.36|341.28|339.28|10
1726826020000|2024-09-20 09:53:40|341.29|339.29|341.38|339.38|341.38|339.38|341.29|339.29|10
1726826030000|2024-09-20 09:53:50|341.39|339.39|341.37|339.37|341.41|339.41|341.37|339.37|8
1726826040000|2024-09-20 09:54:00|341.38|339.38|341.28|339.28|341.38|339.38|341.24|339.24|12
1726826050000|2024-09-20 09:54:10|341.27|339.27|341.3|339.3|341.31|339.31|341.25|339.25|9
1726826060000|2024-09-20 09:54:20|341.29|339.29|341.28|339.28|341.3|339.3|341.28|339.28|4
1726826070000|2024-09-20 09:54:30|341.26|339.26|341.18|339.18|341.26|339.26|341.18|339.18|8
1726826080000|2024-09-20 09:54:40|341.17|339.17|341.16|339.16|341.17|339.17|341.16|339.16|2
1726826090000|2024-09-20 09:54:50|341.15|339.15|341.17|339.17|341.17|339.17|341.15|339.15|3
1726826100000|2024-09-20 09:55:00|341.19|339.19|341.29|339.29|341.31|339.31|341.17|339.17|6
1726826110000|2024-09-20 09:55:10|341.37|339.37|341.45|339.45|341.45|339.45|341.37|339.37|8
1726826120000|2024-09-20 09:55:20|341.46|339.46|341.39|339.39|341.46|339.46|341.39|339.39|10
1726826130000|2024-09-20 09:55:30|341.35|339.35|341.3|339.3|341.35|339.35|341.3|339.3|5
1726826140000|2024-09-20 09:55:40|341.31|339.31|341.31|339.31|341.32|339.32|341.31|339.31|3
1726826150000|2024-09-20 09:55:50|341.33|339.33|341.33|339.33|341.34|339.34|341.32|339.32|7
1726826160000|2024-09-20 09:56:00|341.32|339.32|341.33|339.33|341.33|339.33|341.25|339.25|12
1726826170000|2024-09-20 09:56:10|341.32|339.32|341.31|339.31|341.34|339.34|341.31|339.31|11
1726826180000|2024-09-20 09:56:20|341.27|339.27|341.25|339.25|341.27|339.27|341.21|339.21|12
1726826190000|2024-09-20 09:56:30|341.24|339.24|341.09|339.09|341.24|339.24|341.09|339.09|9
1726826200000|2024-09-20 09:56:40|341.12|339.12|341.1|339.1|341.12|339.12|341.1|339.1|9
1726826210000|2024-09-20 09:56:50|341.09|339.09|341.08|339.08|341.09|339.09|341.08|339.08|2
1726826220000|2024-09-20 09:57:00|341.07|339.07|341.01|339.01|341.07|339.07|340.98|338.98|11
1726826230000|2024-09-20 09:57:10|340.98|338.98|340.95|338.95|341.01|339.01|340.93|338.93|15
1726826240000|2024-09-20 09:57:20|340.96|338.96|340.96|338.96|340.98|338.98|340.96|338.96|5
1726826250000|2024-09-20 09:57:30|340.92|338.92|340.86|338.86|340.92|338.92|340.86|338.86|11
1726826260000|2024-09-20 09:57:40|340.87|338.87|340.93|338.93|340.93|338.93|340.87|338.87|3
1726826280000|2024-09-20 09:58:00|340.92|338.92|340.89|338.89|340.92|338.92|340.82|338.82|9
1726826290000|2024-09-20 09:58:10|340.88|338.88|340.83|338.83|340.88|338.88|340.78|338.78|9
1726826300000|2024-09-20 09:58:20|340.8|338.8|340.82|338.82|340.82|338.82|340.8|338.8|8
1726826310000|2024-09-20 09:58:30|340.81|338.81|340.8|338.8|340.81|338.81|340.8|338.8|2
1726826340000|2024-09-20 09:59:00|340.78|338.78|340.8|338.8|340.81|338.81|340.78|338.78|7
1726826350000|2024-09-20 09:59:10|340.79|338.79|340.73|338.73|340.8|338.8|340.72|338.72|7
1726826360000|2024-09-20 09:59:20|340.75|338.75|340.72|338.72|340.75|338.75|340.71|338.71|13
1726826370000|2024-09-20 09:59:30|340.63|338.63|340.68|338.68|340.7|338.7|340.63|338.63|13
1726826380000|2024-09-20 09:59:40|340.69|338.69|340.78|338.78|340.81|338.81|340.69|338.69|12
1726826390000|2024-09-20 09:59:50|340.76|338.76|340.74|338.74|340.77|338.77|340.74|338.74|12
1726826400000|2024-09-20 10:00:00|340.75|338.75|340.84|338.84|340.92|338.92|340.75|338.75|13
1726826410000|2024-09-20 10:00:10|340.78|338.78|340.78|338.78|340.79|338.79|340.75|338.75|10
1726826420000|2024-09-20 10:00:20|340.77|338.77|340.76|338.76|340.78|338.78|340.76|338.76|4
1726826430000|2024-09-20 10:00:30|340.78|338.78|340.83|338.83|340.83|338.83|340.78|338.78|7
1726826440000|2024-09-20 10:00:40|340.84|338.84|340.94|338.94|340.94|338.94|340.84|338.84|13
1726826450000|2024-09-20 10:00:50|340.92|338.92|340.97|338.97|340.97|338.97|340.92|338.92|11
1726826460000|2024-09-20 10:01:00|341.07|339.07|341.12|339.12|341.12|339.12|341.07|339.07|13
1726826470000|2024-09-20 10:01:10|341.11|339.11|340.97|338.97|341.11|339.11|340.97|338.97|16
1726826480000|2024-09-20 10:01:20|340.96|338.96|340.94|338.94|340.96|338.96|340.94|338.94|5
1726826490000|2024-09-20 10:01:30|340.95|338.95|341.05|339.05|341.05|339.05|340.95|338.95|10
1726826500000|2024-09-20 10:01:40|341.15|339.15|341.15|339.15|341.16|339.16|341.15|339.15|5
1726826510000|2024-09-20 10:01:50|341.16|339.16|341.16|339.16|341.16|339.16|341.16|339.16|1
1726826540000|2024-09-20 10:02:20|341.18|339.18|341.22|339.22|341.22|339.22|341.18|339.18|4
1726826550000|2024-09-20 10:02:30|341.23|339.23|341.23|339.23|341.23|339.23|341.23|339.23|1
1726826570000|2024-09-20 10:02:50|341.25|339.25|341.23|339.23|341.25|339.25|341.21|339.21|3
1726826580000|2024-09-20 10:03:00|341.2|339.2|341.21|339.21|341.21|339.21|341.18|339.18|6
1726826590000|2024-09-20 10:03:10|341.18|339.18|341.16|339.16|341.2|339.2|341.16|339.16|5
1726826650000|2024-09-20 10:04:10|341.17|339.17|341.21|339.21|341.21|339.21|341.16|339.16|8
1726826660000|2024-09-20 10:04:20|341.18|339.18|341.21|339.21|341.23|339.23|341.18|339.18|3
1726826700000|2024-09-20 10:05:00|341.16|339.16|341.16|339.16|341.16|339.16|341.06|339.06|3
1726826720000|2024-09-20 10:05:20|341.15|339.15|341.13|339.13|341.15|339.15|341.13|339.13|3
1726826730000|2024-09-20 10:05:30|341.12|339.12|341.13|339.13|341.13|339.13|341.12|339.12|2
1726826740000|2024-09-20 10:05:40|341.15|339.15|341.15|339.15|341.16|339.16|341.15|339.15|3
1726826750000|2024-09-20 10:05:50|341.14|339.14|341.13|339.13|341.14|339.14|341.13|339.13|2
1726826760000|2024-09-20 10:06:00|341.12|339.12|341.21|339.21|341.21|339.21|341.12|339.12|5
1726826770000|2024-09-20 10:06:10|341.26|339.26|341.26|339.26|341.26|339.26|341.24|339.24|5
1726826780000|2024-09-20 10:06:20|341.3|339.3|341.31|339.31|341.31|339.31|341.3|339.3|4
1726826790000|2024-09-20 10:06:30|341.3|339.3|341.35|339.35|341.36|339.36|341.3|339.3|10
1726826800000|2024-09-20 10:06:40|341.32|339.32|341.33|339.33|341.36|339.36|341.3|339.3|11
1726826810000|2024-09-20 10:06:50|341.34|339.34|341.39|339.39|341.41|339.41|341.34|339.34|11
1726826830000|2024-09-20 10:07:10|341.41|339.41|341.42|339.42|341.44|339.44|341.41|339.41|8
1726826840000|2024-09-20 10:07:20|341.43|339.43|341.44|339.44|341.45|339.45|341.43|339.43|13
1726826850000|2024-09-20 10:07:30|341.43|339.43|341.46|339.46|341.46|339.46|341.43|339.43|8
1726826860000|2024-09-20 10:07:40|341.45|339.45|341.45|339.45|341.45|339.45|341.45|339.45|1
1726826890000|2024-09-20 10:08:10|341.41|339.41|341.29|339.29|341.41|339.41|341.29|339.29|16
1726826900000|2024-09-20 10:08:20|341.28|339.28|341.29|339.29|341.32|339.32|341.28|339.28|8
1726826910000|2024-09-20 10:08:30|341.33|339.33|341.31|339.31|341.33|339.33|341.31|339.31|5
1726826920000|2024-09-20 10:08:40|341.36|339.36|341.35|339.35|341.36|339.36|341.35|339.35|2
1726826930000|2024-09-20 10:08:50|341.33|339.33|341.35|339.35|341.37|339.37|341.33|339.33|4
1726826940000|2024-09-20 10:09:00|341.34|339.34|341.34|339.34|341.35|339.35|341.34|339.34|3
1726826950000|2024-09-20 10:09:10|341.32|339.32|341.28|339.28|341.32|339.32|341.28|339.28|5
1726826960000|2024-09-20 10:09:20|341.29|339.29|341.3|339.3|341.31|339.31|341.29|339.29|6
1726826980000|2024-09-20 10:09:40|341.29|339.29|341.08|339.08|341.29|339.29|341.08|339.08|3
1726826990000|2024-09-20 10:09:50|341.07|339.07|341.04|339.04|341.07|339.07|341.04|339.04|9
1726827000000|2024-09-20 10:10:00|341.06|339.06|341.07|339.07|341.07|339.07|341.01|339.01|8
1726827010000|2024-09-20 10:10:10|341.06|339.06|341.05|339.05|341.07|339.07|341.05|339.05|6
1726827020000|2024-09-20 10:10:20|341.04|339.04|340.99|338.99|341.04|339.04|340.97|338.97|6
1726827030000|2024-09-20 10:10:30|341|339|341.04|339.04|341.05|339.05|341|339|10
1726827050000|2024-09-20 10:10:50|341.03|339.03|341.04|339.04|341.04|339.04|341.03|339.03|2
1726827060000|2024-09-20 10:11:00|340.98|338.98|340.86|338.86|340.98|338.98|340.84|338.84|8
1726827070000|2024-09-20 10:11:10|340.88|338.88|341.04|339.04|341.07|339.07|340.86|338.86|17
1726827080000|2024-09-20 10:11:20|341.03|339.03|340.97|338.97|341.04|339.04|340.97|338.97|12
1726827090000|2024-09-20 10:11:30|340.99|338.99|340.99|338.99|341.02|339.02|340.98|338.98|8
1726827100000|2024-09-20 10:11:40|340.98|338.98|341.02|339.02|341.04|339.04|340.98|338.98|11
1726827110000|2024-09-20 10:11:50|340.97|338.97|340.96|338.96|340.97|338.97|340.96|338.96|4
1726827130000|2024-09-20 10:12:10|340.87|338.87|340.88|338.88|340.89|338.89|340.87|338.87|6
1726827140000|2024-09-20 10:12:20|340.87|338.87|340.99|338.99|341|339|340.87|338.87|9
1726827150000|2024-09-20 10:12:30|340.97|338.97|340.97|338.97|340.98|338.98|340.96|338.96|4
1726827160000|2024-09-20 10:12:40|340.98|338.98|340.98|338.98|340.98|338.98|340.98|338.98|1
1726827170000|2024-09-20 10:12:50|340.97|338.97|340.98|338.98|340.99|338.99|340.97|338.97|10
1726827210000|2024-09-20 10:13:30|340.91|338.91|340.85|338.85|340.91|338.91|340.83|338.83|4
1726827220000|2024-09-20 10:13:40|340.84|338.84|340.81|338.81|340.84|338.84|340.81|338.81|4
1726827240000|2024-09-20 10:14:00|340.8|338.8|340.67|338.67|340.8|338.8|340.67|338.67|3
1726827250000|2024-09-20 10:14:10|340.7|338.7|340.68|338.68|340.71|338.71|340.66|338.66|12
1726827260000|2024-09-20 10:14:20|340.69|338.69|340.72|338.72|340.78|338.78|340.69|338.69|11
1726827270000|2024-09-20 10:14:30|340.73|338.73|340.75|338.75|340.78|338.78|340.73|338.73|11
1726827280000|2024-09-20 10:14:40|340.74|338.74|340.75|338.75|340.75|338.75|340.73|338.73|7
1726827290000|2024-09-20 10:14:50|340.74|338.74|340.74|338.74|340.74|338.74|340.68|338.68|10
1726827300000|2024-09-20 10:15:00|340.76|338.76|340.78|338.78|340.78|338.78|340.76|338.76|7
1726827310000|2024-09-20 10:15:10|340.77|338.77|340.78|338.78|340.79|338.79|340.77|338.77|18
1726827320000|2024-09-20 10:15:20|340.79|338.79|341.01|339.01|341.02|339.02|340.79|338.79|18
1726827330000|2024-09-20 10:15:30|341|339|341.04|339.04|341.04|339.04|340.99|338.99|5
1726827340000|2024-09-20 10:15:40|341.03|339.03|340.93|338.93|341.03|339.03|340.93|338.93|3
1726827350000|2024-09-20 10:15:50|340.92|338.92|340.91|338.91|340.92|338.92|340.9|338.9|6
1726827360000|2024-09-20 10:16:00|340.89|338.89|340.89|338.89|340.89|338.89|340.89|338.89|1
1726827370000|2024-09-20 10:16:10|340.83|338.83|340.84|338.84|340.84|338.84|340.81|338.81|7
1726827380000|2024-09-20 10:16:20|340.9|338.9|340.99|338.99|341.01|339.01|340.89|338.89|13
1726827390000|2024-09-20 10:16:30|341|339|341.14|339.14|341.14|339.14|341|339|12
1726827400000|2024-09-20 10:16:40|341.11|339.11|341.16|339.16|341.19|339.19|341.11|339.11|6
1726827410000|2024-09-20 10:16:50|341.13|339.13|341.12|339.12|341.13|339.13|341.12|339.12|2
1726827420000|2024-09-20 10:17:00|341.1|339.1|341.04|339.04|341.1|339.1|341.04|339.04|4
1726827430000|2024-09-20 10:17:10|341.05|339.05|341.06|339.06|341.07|339.07|341.05|339.05|4
1726827440000|2024-09-20 10:17:20|341.04|339.04|341.07|339.07|341.08|339.08|341.04|339.04|6
1726827450000|2024-09-20 10:17:30|341.08|339.08|341.12|339.12|341.15|339.15|341.08|339.08|12
1726827460000|2024-09-20 10:17:40|341.13|339.13|341.17|339.17|341.17|339.17|341.12|339.12|7
1726827470000|2024-09-20 10:17:50|341.19|339.19|341.21|339.21|341.22|339.22|341.19|339.19|7
1726827480000|2024-09-20 10:18:00|341.24|339.24|341.36|339.36|341.36|339.36|341.24|339.24|13
1726827510000|2024-09-20 10:18:30|341.39|339.39|341.44|339.44|341.44|339.44|341.36|339.36|6
1726827520000|2024-09-20 10:18:40|341.46|339.46|341.45|339.45|341.47|339.47|341.43|339.43|6
1726827530000|2024-09-20 10:18:50|341.4|339.4|341.45|339.45|341.48|339.48|341.36|339.36|9
1726827540000|2024-09-20 10:19:00|341.46|339.46|341.43|339.43|341.46|339.46|341.42|339.42|6
1726827550000|2024-09-20 10:19:10|341.48|339.48|341.52|339.52|341.52|339.52|341.48|339.48|4
1726827560000|2024-09-20 10:19:20|341.48|339.48|341.46|339.46|341.49|339.49|341.46|339.46|5
1726827570000|2024-09-20 10:19:30|341.45|339.45|341.45|339.45|341.45|339.45|341.45|339.45|1
1726827580000|2024-09-20 10:19:40|341.4|339.4|341.33|339.33|341.42|339.42|341.32|339.32|10
1726827590000|2024-09-20 10:19:50|341.34|339.34|341.39|339.39|341.39|339.39|341.34|339.34|6
1726827600000|2024-09-20 10:20:00|341.38|339.38|341.41|339.41|341.43|339.43|341.38|339.38|6
1726827610000|2024-09-20 10:20:10|341.42|339.42|341.43|339.43|341.43|339.43|341.41|339.41|5
1726827620000|2024-09-20 10:20:20|341.44|339.44|341.44|339.44|341.45|339.45|341.44|339.44|3
1726827630000|2024-09-20 10:20:30|341.43|339.43|341.43|339.43|341.44|339.44|341.42|339.42|5
1726827640000|2024-09-20 10:20:40|341.37|339.37|341.34|339.34|341.37|339.37|341.34|339.34|2
1726827650000|2024-09-20 10:20:50|341.35|339.35|341.38|339.38|341.39|339.39|341.35|339.35|5
1726827660000|2024-09-20 10:21:00|341.4|339.4|341.38|339.38|341.42|339.42|341.34|339.34|10
1726827670000|2024-09-20 10:21:10|341.37|339.37|341.32|339.32|341.37|339.37|341.3|339.3|9
1726827680000|2024-09-20 10:21:20|341.34|339.34|341.46|339.46|341.46|339.46|341.34|339.34|14
1726827690000|2024-09-20 10:21:30|341.45|339.45|341.45|339.45|341.45|339.45|341.45|339.45|1
1726827700000|2024-09-20 10:21:40|341.44|339.44|341.46|339.46|341.46|339.46|341.44|339.44|3
1726827720000|2024-09-20 10:22:00|341.43|339.43|341.43|339.43|341.43|339.43|341.42|339.42|3
1726827730000|2024-09-20 10:22:10|341.42|339.42|341.37|339.37|341.42|339.42|341.33|339.33|13
1726827740000|2024-09-20 10:22:20|341.33|339.33|341.33|339.33|341.36|339.36|341.33|339.33|6
1726827750000|2024-09-20 10:22:30|341.32|339.32|341.39|339.39|341.39|339.39|341.32|339.32|9
1726827760000|2024-09-20 10:22:40|341.41|339.41|341.4|339.4|341.42|339.42|341.4|339.4|3
1726827770000|2024-09-20 10:22:50|341.41|339.41|341.41|339.41|341.41|339.41|341.41|339.41|1
1726827780000|2024-09-20 10:23:00|341.42|339.42|341.42|339.42|341.42|339.42|341.42|339.42|1
1726827790000|2024-09-20 10:23:10|341.44|339.44|341.44|339.44|341.44|339.44|341.43|339.43|5
1726827800000|2024-09-20 10:23:20|341.45|339.45|341.45|339.45|341.45|339.45|341.45|339.45|1
1726827850000|2024-09-20 10:24:10|341.46|339.46|341.46|339.46|341.46|339.46|341.46|339.46|1
1726827860000|2024-09-20 10:24:20|341.45|339.45|341.46|339.46|341.46|339.46|341.45|339.45|2
1726827870000|2024-09-20 10:24:30|341.47|339.47|341.46|339.46|341.49|339.49|341.46|339.46|5
1726827890000|2024-09-20 10:24:50|341.47|339.47|341.47|339.47|341.47|339.47|341.47|339.47|1
1726827900000|2024-09-20 10:25:00|341.46|339.46|341.5|339.5|341.5|339.5|341.46|339.46|4
1726827910000|2024-09-20 10:25:10|341.47|339.47|341.46|339.46|341.48|339.48|341.46|339.46|3
1726827920000|2024-09-20 10:25:20|341.48|339.48|341.48|339.48|341.48|339.48|341.48|339.48|1
1726827960000|2024-09-20 10:26:00|341.5|339.5|341.62|339.62|341.62|339.62|341.47|339.47|7
1726827970000|2024-09-20 10:26:10|341.59|339.59|341.56|339.56|341.6|339.6|341.53|339.53|10
1726827980000|2024-09-20 10:26:20|341.59|339.59|341.59|339.59|341.6|339.6|341.57|339.57|6
1726827990000|2024-09-20 10:26:30|341.57|339.57|341.57|339.57|341.62|339.62|341.57|339.57|8
1726828000000|2024-09-20 10:26:40|341.58|339.58|341.53|339.53|341.61|339.61|341.53|339.53|5
1726828010000|2024-09-20 10:26:50|341.54|339.54|341.54|339.54|341.54|339.54|341.54|339.54|1
1726828020000|2024-09-20 10:27:00|341.56|339.56|341.53|339.53|341.56|339.56|341.53|339.53|2
1726828030000|2024-09-20 10:27:10|341.55|339.55|341.55|339.55|341.55|339.55|341.53|339.53|3
1726828040000|2024-09-20 10:27:20|341.56|339.56|341.64|339.64|341.64|339.64|341.55|339.55|7
1726828050000|2024-09-20 10:27:30|341.67|339.67|341.68|339.68|341.78|339.78|341.67|339.67|8
1726828060000|2024-09-20 10:27:40|341.67|339.67|341.66|339.66|341.67|339.67|341.66|339.66|8
1726828070000|2024-09-20 10:27:50|341.67|339.67|341.68|339.68|341.68|339.68|341.66|339.66|8
1726828080000|2024-09-20 10:28:00|341.69|339.69|341.71|339.71|341.73|339.73|341.69|339.69|3
1726828090000|2024-09-20 10:28:10|341.73|339.73|341.73|339.73|341.73|339.73|341.73|339.73|1
1726828100000|2024-09-20 10:28:20|341.7|339.7|341.71|339.71|341.73|339.73|341.7|339.7|4
1726828110000|2024-09-20 10:28:30|341.69|339.69|341.72|339.72|341.75|339.75|341.69|339.69|10
1726828120000|2024-09-20 10:28:40|341.74|339.74|341.74|339.74|341.74|339.74|341.74|339.74|1
1726828130000|2024-09-20 10:28:50|341.71|339.71|341.68|339.68|341.71|339.71|341.68|339.68|2
1726828170000|2024-09-20 10:29:30|341.64|339.64|341.58|339.58|341.64|339.64|341.57|339.57|3
1726828180000|2024-09-20 10:29:40|341.6|339.6|341.66|339.66|341.66|339.66|341.6|339.6|5
1726828190000|2024-09-20 10:29:50|341.65|339.65|341.65|339.65|341.65|339.65|341.65|339.65|1
1726828200000|2024-09-20 10:30:00|341.64|339.64|341.6|339.6|341.64|339.64|341.6|339.6|2
1726828220000|2024-09-20 10:30:20|341.62|339.62|341.64|339.64|341.66|339.66|341.62|339.62|6
1726828230000|2024-09-20 10:30:30|341.66|339.66|341.65|339.65|341.66|339.66|341.65|339.65|2
1726828240000|2024-09-20 10:30:40|341.63|339.63|341.6|339.6|341.64|339.64|341.6|339.6|4
1726828250000|2024-09-20 10:30:50|341.63|339.63|341.63|339.63|341.63|339.63|341.63|339.63|1
1726828260000|2024-09-20 10:31:00|341.62|339.62|341.35|339.35|341.62|339.62|341.33|339.33|7
1726828270000|2024-09-20 10:31:10|341.36|339.36|341.47|339.47|341.47|339.47|341.35|339.35|6
1726828290000|2024-09-20 10:31:30|341.48|339.48|341.47|339.47|341.48|339.48|341.47|339.47|2
1726828300000|2024-09-20 10:31:40|341.54|339.54|341.46|339.46|341.54|339.54|341.46|339.46|8
1726828310000|2024-09-20 10:31:50|341.45|339.45|341.43|339.43|341.48|339.48|341.43|339.43|11
1726828320000|2024-09-20 10:32:00|341.45|339.45|341.44|339.44|341.47|339.47|341.44|339.44|7
1726828330000|2024-09-20 10:32:10|341.45|339.45|341.4|339.4|341.57|339.57|341.4|339.4|9
1726828340000|2024-09-20 10:32:20|341.41|339.41|341.33|339.33|341.41|339.41|341.33|339.33|5
1726828360000|2024-09-20 10:32:40|341.34|339.34|341.49|339.49|341.5|339.5|341.34|339.34|19
1726828370000|2024-09-20 10:32:50|341.51|339.51|341.52|339.52|341.55|339.55|341.5|339.5|11
1726828380000|2024-09-20 10:33:00|341.54|339.54|341.51|339.51|341.54|339.54|341.51|339.51|5
1726828400000|2024-09-20 10:33:20|341.54|339.54|341.55|339.55|341.56|339.56|341.54|339.54|6
1726828410000|2024-09-20 10:33:30|341.59|339.59|341.62|339.62|341.62|339.62|341.59|339.59|3
1726828420000|2024-09-20 10:33:40|341.66|339.66|341.67|339.67|341.67|339.67|341.66|339.66|2
1726828430000|2024-09-20 10:33:50|341.68|339.68|341.67|339.67|341.68|339.68|341.67|339.67|2
1726828440000|2024-09-20 10:34:00|341.61|339.61|341.52|339.52|341.61|339.61|341.52|339.52|3
1726828450000|2024-09-20 10:34:10|341.49|339.49|341.49|339.49|341.49|339.49|341.49|339.49|1
1726828460000|2024-09-20 10:34:20|341.53|339.53|341.61|339.61|341.61|339.61|341.53|339.53|5
1726828470000|2024-09-20 10:34:30|341.62|339.62|341.68|339.68|341.69|339.69|341.62|339.62|5
1726828500000|2024-09-20 10:35:00|341.71|339.71|341.76|339.76|341.76|339.76|341.68|339.68|8
1726828510000|2024-09-20 10:35:10|341.73|339.73|341.7|339.7|341.73|339.73|341.7|339.7|4
1726828520000|2024-09-20 10:35:20|341.71|339.71|341.66|339.66|341.71|339.71|341.66|339.66|3
1726828530000|2024-09-20 10:35:30|341.54|339.54|341.56|339.56|341.56|339.56|341.54|339.54|3
1726828540000|2024-09-20 10:35:40|341.62|339.62|341.64|339.64|341.66|339.66|341.6|339.6|12
1726828560000|2024-09-20 10:36:00|341.6|339.6|341.54|339.54|341.6|339.6|341.51|339.51|9
1726828570000|2024-09-20 10:36:10|341.57|339.57|341.5|339.5|341.57|339.57|341.5|339.5|9
1726828580000|2024-09-20 10:36:20|341.52|339.52|341.5|339.5|341.52|339.52|341.5|339.5|4
1726828590000|2024-09-20 10:36:30|341.52|339.52|341.51|339.51|341.52|339.52|341.5|339.5|5
1726828600000|2024-09-20 10:36:40|341.52|339.52|341.62|339.62|341.62|339.62|341.51|339.51|8
1726828620000|2024-09-20 10:37:00|341.64|339.64|341.6|339.6|341.64|339.64|341.6|339.6|4
1726828630000|2024-09-20 10:37:10|341.51|339.51|341.49|339.49|341.51|339.51|341.49|339.49|2
1726828640000|2024-09-20 10:37:20|341.43|339.43|341.48|339.48|341.48|339.48|341.36|339.36|15
1726828650000|2024-09-20 10:37:30|341.51|339.51|341.53|339.53|341.53|339.53|341.48|339.48|3
1726828660000|2024-09-20 10:37:40|341.59|339.59|341.64|339.64|341.65|339.65|341.56|339.56|11
1726828670000|2024-09-20 10:37:50|341.65|339.65|341.63|339.63|341.65|339.65|341.62|339.62|4
1726828680000|2024-09-20 10:38:00|341.65|339.65|341.68|339.68|341.68|339.68|341.65|339.65|5
1726828690000|2024-09-20 10:38:10|341.69|339.69|341.74|339.74|341.74|339.74|341.69|339.69|4
1726828700000|2024-09-20 10:38:20|341.76|339.76|341.8|339.8|341.83|339.83|341.76|339.76|7
1726828710000|2024-09-20 10:38:30|341.76|339.76|341.78|339.78|341.81|339.81|341.76|339.76|7
1726828720000|2024-09-20 10:38:40|341.8|339.8|341.74|339.74|341.8|339.8|341.74|339.74|3
1726828730000|2024-09-20 10:38:50|341.72|339.72|341.75|339.75|341.82|339.82|341.72|339.72|10
1726828740000|2024-09-20 10:39:00|341.76|339.76|341.79|339.79|341.79|339.79|341.74|339.74|10
1726828750000|2024-09-20 10:39:10|341.8|339.8|341.89|339.89|341.89|339.89|341.8|339.8|6
1726828760000|2024-09-20 10:39:20|341.86|339.86|341.85|339.85|341.86|339.86|341.85|339.85|2
1726828770000|2024-09-20 10:39:30|341.89|339.89|341.86|339.86|341.91|339.91|341.86|339.86|4
1726828780000|2024-09-20 10:39:40|341.87|339.87|341.89|339.89|341.89|339.89|341.87|339.87|2
1726828790000|2024-09-20 10:39:50|341.91|339.91|341.97|339.97|341.97|339.97|341.88|339.88|10
1726828800000|2024-09-20 10:40:00|341.95|339.95|341.95|339.95|341.98|339.98|341.95|339.95|4
1726828810000|2024-09-20 10:40:10|341.97|339.97|342.01|340.01|342.01|340.01|341.92|339.92|5
1726828820000|2024-09-20 10:40:20|341.96|339.96|342|340|342|340|341.96|339.96|3
1726828830000|2024-09-20 10:40:30|341.97|339.97|341.97|339.97|341.97|339.97|341.97|339.97|1
1726828840000|2024-09-20 10:40:40|341.99|339.99|342.12|340.12|342.12|340.12|341.97|339.97|5
1726828850000|2024-09-20 10:40:50|342.17|340.17|342.22|340.22|342.22|340.22|342.17|340.17|4
1726828910000|2024-09-20 10:41:50|342.21|340.21|342.22|340.22|342.22|340.22|342.2|340.2|3
1726828930000|2024-09-20 10:42:10|342.21|340.21|342.02|340.02|342.21|340.21|342.02|340.02|11
1726828940000|2024-09-20 10:42:20|342.03|340.03|342.03|340.03|342.03|340.03|342.03|340.03|1
1726828950000|2024-09-20 10:42:30|342.05|340.05|342.09|340.09|342.1|340.1|342.05|340.05|3
1726828960000|2024-09-20 10:42:40|342.12|340.12|342.18|340.18|342.18|340.18|342.11|340.11|3
1726828980000|2024-09-20 10:43:00|342.11|340.11|342.12|340.12|342.12|340.12|342.02|340.02|10
1726828990000|2024-09-20 10:43:10|342.11|340.11|342.16|340.16|342.18|340.18|342.1|340.1|11
1726829020000|2024-09-20 10:43:40|342.18|340.18|342.2|340.2|342.25|340.25|342.17|340.17|17
1726829030000|2024-09-20 10:43:50|342.19|340.19|342.2|340.2|342.22|340.22|342.19|340.19|6
1726829040000|2024-09-20 10:44:00|342.19|340.19|342.3|340.3|342.3|340.3|342.19|340.19|11
1726829050000|2024-09-20 10:44:10|342.28|340.28|342.29|340.29|342.29|340.29|342.28|340.28|2
1726829060000|2024-09-20 10:44:20|342.28|340.28|342.26|340.26|342.28|340.28|342.17|340.17|13
1726829070000|2024-09-20 10:44:30|342.24|340.24|342.23|340.23|342.24|340.24|342.23|340.23|4
1726829100000|2024-09-20 10:45:00|342.2|340.2|342.24|340.24|342.24|340.24|342.19|340.19|7
1726829110000|2024-09-20 10:45:10|342.26|340.26|342.3|340.3|342.3|340.3|342.24|340.24|5
1726829120000|2024-09-20 10:45:20|342.32|340.32|342.29|340.29|342.32|340.32|342.28|340.28|3
1726829130000|2024-09-20 10:45:30|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|1
1726829140000|2024-09-20 10:45:40|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|1
1726829150000|2024-09-20 10:45:50|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|1
1726829160000|2024-09-20 10:46:00|342.29|340.29|342.3|340.3|342.32|340.32|342.22|340.22|10
1726829170000|2024-09-20 10:46:10|342.26|340.26|342.23|340.23|342.26|340.26|342.23|340.23|4
1726829180000|2024-09-20 10:46:20|342.26|340.26|342.29|340.29|342.3|340.3|342.23|340.23|9
1726829190000|2024-09-20 10:46:30|342.3|340.3|342.26|340.26|342.3|340.3|342.26|340.26|9
1726829210000|2024-09-20 10:46:50|342.23|340.23|342.23|340.23|342.23|340.23|342.21|340.21|3
1726829220000|2024-09-20 10:47:00|342.21|340.21|342.22|340.22|342.24|340.24|342.18|340.18|21
1726829230000|2024-09-20 10:47:10|342.23|340.23|342.25|340.25|342.25|340.25|342.19|340.19|13
1726829240000|2024-09-20 10:47:20|342.24|340.24|342.3|340.3|342.3|340.3|342.24|340.24|18
1726829250000|2024-09-20 10:47:30|342.29|340.29|342.27|340.27|342.29|340.29|342.26|340.26|9
1726829260000|2024-09-20 10:47:40|342.26|340.26|342.28|340.28|342.28|340.28|342.26|340.26|2
1726829280000|2024-09-20 10:48:00|342.24|340.24|342.21|340.21|342.24|340.24|342.21|340.21|2
1726829290000|2024-09-20 10:48:10|342.24|340.24|342.29|340.29|342.3|340.3|342.24|340.24|5
1726829300000|2024-09-20 10:48:20|342.3|340.3|342.28|340.28|342.3|340.3|342.27|340.27|6
1726829310000|2024-09-20 10:48:30|342.27|340.27|342.2|340.2|342.27|340.27|342.2|340.2|3
1726829330000|2024-09-20 10:48:50|342.22|340.22|342.21|340.21|342.22|340.22|342.21|340.21|2
1726829390000|2024-09-20 10:49:50|342.25|340.25|342.25|340.25|342.25|340.25|342.25|340.25|1
1726829400000|2024-09-20 10:50:00|342.27|340.27|342.3|340.3|342.3|340.3|342.26|340.26|4
1726829420000|2024-09-20 10:50:20|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|1
1726829430000|2024-09-20 10:50:30|342.3|340.3|342.13|340.13|342.3|340.3|342.13|340.13|3
1726829440000|2024-09-20 10:50:40|342.09|340.09|342.08|340.08|342.1|340.1|342.02|340.02|5
1726829450000|2024-09-20 10:50:50|342.07|340.07|342.13|340.13|342.13|340.13|342.06|340.06|16
1726829460000|2024-09-20 10:51:00|342.12|340.12|342.15|340.15|342.15|340.15|342.09|340.09|11
1726829470000|2024-09-20 10:51:10|342.14|340.14|342.23|340.23|342.24|340.24|342.14|340.14|7
1726829480000|2024-09-20 10:51:20|342.26|340.26|342.23|340.23|342.27|340.27|342.21|340.21|8
1726829490000|2024-09-20 10:51:30|342.25|340.25|342.3|340.3|342.3|340.3|342.25|340.25|4
1726829510000|2024-09-20 10:51:50|342.29|340.29|342.18|340.18|342.29|340.29|342.18|340.18|3
1726829530000|2024-09-20 10:52:10|342.22|340.22|342.22|340.22|342.22|340.22|342.19|340.19|5
1726829540000|2024-09-20 10:52:20|342.21|340.21|342.2|340.2|342.21|340.21|342.2|340.2|2
1726829550000|2024-09-20 10:52:30|342.21|340.21|342.16|340.16|342.21|340.21|342.12|340.12|9
1726829560000|2024-09-20 10:52:40|342.19|340.19|342.18|340.18|342.2|340.2|342.18|340.18|3
1726829570000|2024-09-20 10:52:50|342.23|340.23|342.21|340.21|342.23|340.23|342.21|340.21|4
1726829580000|2024-09-20 10:53:00|342.25|340.25|342.21|340.21|342.25|340.25|342.21|340.21|2
1726829590000|2024-09-20 10:53:10|342.24|340.24|342.26|340.26|342.26|340.26|342.24|340.24|2
1726829600000|2024-09-20 10:53:20|342.21|340.21|342.11|340.11|342.21|340.21|342.11|340.11|4
1726829610000|2024-09-20 10:53:30|342.1|340.1|342.09|340.09|342.1|340.1|342.09|340.09|2
1726829640000|2024-09-20 10:54:00|342.08|340.08|342.09|340.09|342.09|340.09|342.08|340.08|2
1726829650000|2024-09-20 10:54:10|342.12|340.12|342.09|340.09|342.12|340.12|342.09|340.09|3
1726829660000|2024-09-20 10:54:20|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1726829680000|2024-09-20 10:54:40|342.09|340.09|342.16|340.16|342.16|340.16|342.09|340.09|5
1726829720000|2024-09-20 10:55:20|342.21|340.21|342.26|340.26|342.26|340.26|342.21|340.21|3
1726829730000|2024-09-20 10:55:30|342.25|340.25|342.3|340.3|342.3|340.3|342.25|340.25|3
1726829750000|2024-09-20 10:55:50|342.32|340.32|342.32|340.32|342.32|340.32|342.32|340.32|1
1726829770000|2024-09-20 10:56:10|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|1
1726829780000|2024-09-20 10:56:20|342.32|340.32|342.32|340.32|342.32|340.32|342.32|340.32|1
1726829790000|2024-09-20 10:56:30|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|1
1726829820000|2024-09-20 10:57:00|342.33|340.33|342.33|340.33|342.33|340.33|342.33|340.33|1
1726829830000|2024-09-20 10:57:10|342.35|340.35|342.33|340.33|342.35|340.35|342.3|340.3|4
1726829840000|2024-09-20 10:57:20|342.35|340.35|342.39|340.39|342.39|340.39|342.33|340.33|5
1726829860000|2024-09-20 10:57:40|342.37|340.37|342.37|340.37|342.37|340.37|342.34|340.34|4
1726829870000|2024-09-20 10:57:50|342.39|340.39|342.39|340.39|342.39|340.39|342.39|340.39|1
1726829890000|2024-09-20 10:58:10|342.48|340.48|342.48|340.48|342.48|340.48|342.47|340.47|3
1726829900000|2024-09-20 10:58:20|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1726829910000|2024-09-20 10:58:30|342.47|340.47|342.47|340.47|342.48|340.48|342.47|340.47|3
1726829920000|2024-09-20 10:58:40|342.48|340.48|342.48|340.48|342.48|340.48|342.48|340.48|1
1726829940000|2024-09-20 10:59:00|342.47|340.47|342.47|340.47|342.47|340.47|342.47|340.47|1
1726829960000|2024-09-20 10:59:20|342.48|340.48|342.47|340.47|342.49|340.49|342.47|340.47|4
1726829980000|2024-09-20 10:59:40|342.49|340.49|342.48|340.48|342.5|340.5|342.47|340.47|6
1726829990000|2024-09-20 10:59:50|342.47|340.47|342.47|340.47|342.49|340.49|342.47|340.47|3
1726830000000|2024-09-20 11:00:00|342.48|340.48|342.42|340.42|342.48|340.48|342.39|340.39|6
1726830010000|2024-09-20 11:00:10|342.45|340.45|342.47|340.47|342.47|340.47|342.42|340.42|10
1726830030000|2024-09-20 11:00:30|342.39|340.39|342.41|340.41|342.41|340.41|342.33|340.33|11
1726830060000|2024-09-20 11:01:00|342.36|340.36|342.3|340.3|342.36|340.36|342.3|340.3|2
1726830070000|2024-09-20 11:01:10|342.34|340.34|342.48|340.48|342.48|340.48|342.31|340.31|6
1726830080000|2024-09-20 11:01:20|342.47|340.47|342.42|340.42|342.5|340.5|342.42|340.42|6
1726830090000|2024-09-20 11:01:30|342.41|340.41|342.41|340.41|342.43|340.43|342.41|340.41|5
1726830120000|2024-09-20 11:02:00|342.42|340.42|342.42|340.42|342.42|340.42|342.42|340.42|1
1726830130000|2024-09-20 11:02:10|342.45|340.45|342.47|340.47|342.5|340.5|342.45|340.45|4
1726830140000|2024-09-20 11:02:20|342.46|340.46|342.24|340.24|342.46|340.46|342.07|340.07|14
1726830150000|2024-09-20 11:02:30|342.23|340.23|342.21|340.21|342.25|340.25|342.2|340.2|9
1726830160000|2024-09-20 11:02:40|342.26|340.26|342.24|340.24|342.26|340.26|342.23|340.23|3
1726830170000|2024-09-20 11:02:50|342.23|340.23|342.23|340.23|342.23|340.23|342.23|340.23|1
1726830180000|2024-09-20 11:03:00|342.29|340.29|342.32|340.32|342.32|340.32|342.29|340.29|3
1726830220000|2024-09-20 11:03:40|342.37|340.37|342.4|340.4|342.4|340.4|342.37|340.37|5
1726830230000|2024-09-20 11:03:50|342.44|340.44|342.4|340.4|342.44|340.44|342.4|340.4|4
1726830240000|2024-09-20 11:04:00|342.43|340.43|342.44|340.44|342.45|340.45|342.42|340.42|12
1726830250000|2024-09-20 11:04:10|342.45|340.45|342.28|340.28|342.45|340.45|342.28|340.28|8
1726830260000|2024-09-20 11:04:20|342.29|340.29|342.38|340.38|342.38|340.38|342.29|340.29|10
1726830270000|2024-09-20 11:04:30|342.37|340.37|342.24|340.24|342.37|340.37|342.24|340.24|7
1726830280000|2024-09-20 11:04:40|342.22|340.22|342.21|340.21|342.22|340.22|342.21|340.21|2
1726830290000|2024-09-20 11:04:50|342.25|340.25|342.25|340.25|342.25|340.25|342.25|340.25|1
1726830300000|2024-09-20 11:05:00|342.24|340.24|342.24|340.24|342.25|340.25|342.22|340.22|6
1726830310000|2024-09-20 11:05:10|342.25|340.25|342.31|340.31|342.32|340.32|342.25|340.25|7
1726830320000|2024-09-20 11:05:20|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|1
1726830330000|2024-09-20 11:05:30|342.31|340.31|342.3|340.3|342.31|340.31|342.3|340.3|4
1726830360000|2024-09-20 11:06:00|342.34|340.34|342.32|340.32|342.34|340.34|342.32|340.32|2
1726830370000|2024-09-20 11:06:10|342.31|340.31|342.3|340.3|342.31|340.31|342.3|340.3|2
1726830380000|2024-09-20 11:06:20|342.33|340.33|342.33|340.33|342.33|340.33|342.32|340.32|3
1726830390000|2024-09-20 11:06:30|342.38|340.38|342.38|340.38|342.38|340.38|342.38|340.38|1
1726830410000|2024-09-20 11:06:50|342.37|340.37|342.29|340.29|342.37|340.37|342.29|340.29|3
1726830420000|2024-09-20 11:07:00|342.28|340.28|342.26|340.26|342.28|340.28|342.26|340.26|3
1726830430000|2024-09-20 11:07:10|342.25|340.25|342.22|340.22|342.25|340.25|342.22|340.22|4
1726830440000|2024-09-20 11:07:20|342.14|340.14|342.11|340.11|342.14|340.14|342.05|340.05|8
1726830450000|2024-09-20 11:07:30|342.08|340.08|342.05|340.05|342.08|340.08|342.05|340.05|3
1726830470000|2024-09-20 11:07:50|342.08|340.08|342.06|340.06|342.09|340.09|342.06|340.06|4
1726830480000|2024-09-20 11:08:00|342.1|340.1|342.02|340.02|342.1|340.1|342.02|340.02|6
1726830490000|2024-09-20 11:08:10|342.01|340.01|342.02|340.02|342.02|340.02|342.01|340.01|2
1726830500000|2024-09-20 11:08:20|342.05|340.05|342.05|340.05|342.05|340.05|342.05|340.05|1
1726830510000|2024-09-20 11:08:30|342.09|340.09|342.07|340.07|342.09|340.09|342.07|340.07|2
1726830520000|2024-09-20 11:08:40|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1726830540000|2024-09-20 11:09:00|342.05|340.05|342.03|340.03|342.05|340.05|342.03|340.03|2
1726830550000|2024-09-20 11:09:10|342.02|340.02|341.98|339.98|342.02|340.02|341.98|339.98|7
1726830560000|2024-09-20 11:09:20|341.97|339.97|341.96|339.96|341.97|339.97|341.96|339.96|2
1726830570000|2024-09-20 11:09:30|341.95|339.95|341.95|339.95|341.95|339.95|341.95|339.95|1
1726830580000|2024-09-20 11:09:40|341.99|339.99|342.01|340.01|342.02|340.02|341.98|339.98|4
1726830590000|2024-09-20 11:09:50|342.02|340.02|342.03|340.03|342.03|340.03|342.02|340.02|2
1726830600000|2024-09-20 11:10:00|342.07|340.07|342.06|340.06|342.07|340.07|342.06|340.06|2
1726830610000|2024-09-20 11:10:10|342.05|340.05|342.04|340.04|342.05|340.05|342.04|340.04|4
1726830620000|2024-09-20 11:10:20|342.03|340.03|342.02|340.02|342.03|340.03|342.02|340.02|4
1726830630000|2024-09-20 11:10:30|342.01|340.01|341.94|339.94|342.01|340.01|341.92|339.92|10
1726830640000|2024-09-20 11:10:40|341.93|339.93|341.72|339.72|341.93|339.93|341.72|339.72|8
1726830650000|2024-09-20 11:10:50|341.71|339.71|341.71|339.71|341.71|339.71|341.71|339.71|1
1726830670000|2024-09-20 11:11:10|341.7|339.7|341.7|339.7|341.7|339.7|341.7|339.7|1
1726830680000|2024-09-20 11:11:20|341.69|339.69|341.7|339.7|341.7|339.7|341.68|339.68|3
1726830690000|2024-09-20 11:11:30|341.69|339.69|341.68|339.68|341.69|339.69|341.68|339.68|2
1726830700000|2024-09-20 11:11:40|341.67|339.67|341.67|339.67|341.67|339.67|341.67|339.67|1
1726830710000|2024-09-20 11:11:50|341.63|339.63|341.63|339.63|341.63|339.63|341.63|339.63|1
1726830740000|2024-09-20 11:12:20|341.62|339.62|341.59|339.59|341.62|339.62|341.59|339.59|3
1726830750000|2024-09-20 11:12:30|341.57|339.57|341.53|339.53|341.57|339.57|341.53|339.53|9
1726830760000|2024-09-20 11:12:40|341.52|339.52|341.42|339.42|341.52|339.52|341.42|339.42|6
1726830770000|2024-09-20 11:12:50|341.41|339.41|341.41|339.41|341.41|339.41|341.41|339.41|1
1726830780000|2024-09-20 11:13:00|341.39|339.39|341.25|339.25|341.39|339.39|341.25|339.25|3
1726830820000|2024-09-20 11:13:40|341.24|339.24|341.11|339.11|341.24|339.24|341.11|339.11|3
1726830830000|2024-09-20 11:13:50|341.09|339.09|341.09|339.09|341.1|339.1|341.08|339.08|9
1726830840000|2024-09-20 11:14:00|341.08|339.08|341.09|339.09|341.12|339.12|341.08|339.08|5
1726830850000|2024-09-20 11:14:10|341.12|339.12|341.05|339.05|341.14|339.14|341.05|339.05|6
1726830860000|2024-09-20 11:14:20|341.04|339.04|340.99|338.99|341.04|339.04|340.98|338.98|9
1726830870000|2024-09-20 11:14:30|340.98|338.98|340.95|338.95|340.98|338.98|340.93|338.93|13
1726830880000|2024-09-20 11:14:40|340.96|338.96|340.95|338.95|340.96|338.96|340.93|338.93|11
1726830890000|2024-09-20 11:14:50|340.94|338.94|340.86|338.86|340.94|338.94|340.86|338.86|16
1726830900000|2024-09-20 11:15:00|340.85|338.85|340.77|338.77|340.87|338.87|340.77|338.77|11
1726830910000|2024-09-20 11:15:10|340.69|338.69|340.7|338.7|340.71|338.71|340.69|338.69|3
1726830920000|2024-09-20 11:15:20|340.71|338.71|340.71|338.71|340.74|338.74|340.71|338.71|8
1726830930000|2024-09-20 11:15:30|340.7|338.7|340.69|338.69|340.7|338.7|340.68|338.68|4
1726830940000|2024-09-20 11:15:40|340.7|338.7|340.49|338.49|340.7|338.7|340.49|338.49|13
1726830950000|2024-09-20 11:15:50|340.5|338.5|340.35|338.35|340.51|338.51|340.35|338.35|8
1726830960000|2024-09-20 11:16:00|340.36|338.36|340.41|338.41|340.43|338.43|340.35|338.35|8
1726830970000|2024-09-20 11:16:10|340.38|338.38|340.34|338.34|340.39|338.39|340.34|338.34|9
1726830980000|2024-09-20 11:16:20|340.32|338.32|340.19|338.19|340.32|338.32|340.19|338.19|17
1726830990000|2024-09-20 11:16:30|340.2|338.2|340.2|338.2|340.22|338.22|340.16|338.16|18
1726831000000|2024-09-20 11:16:40|340.21|338.21|340.29|338.29|340.32|338.32|340.21|338.21|8
1726831010000|2024-09-20 11:16:50|340.28|338.28|340.19|338.19|340.28|338.28|340.18|338.18|13
1726831020000|2024-09-20 11:17:00|340.2|338.2|340.32|338.32|340.34|338.34|340.19|338.19|19
1726831030000|2024-09-20 11:17:10|340.33|338.33|340.52|338.52|340.52|338.52|340.32|338.32|19
1726831040000|2024-09-20 11:17:20|340.53|338.53|340.56|338.56|340.59|338.59|340.53|338.53|9
1726831050000|2024-09-20 11:17:30|340.55|338.55|340.53|338.53|340.58|338.58|340.49|338.49|14
1726831060000|2024-09-20 11:17:40|340.52|338.52|340.53|338.53|340.56|338.56|340.5|338.5|15
1726831070000|2024-09-20 11:17:50|340.5|338.5|340.54|338.54|340.54|338.54|340.5|338.5|8
1726831080000|2024-09-20 11:18:00|340.56|338.56|340.48|338.48|340.56|338.56|340.45|338.45|14
1726831090000|2024-09-20 11:18:10|340.49|338.49|340.45|338.45|340.49|338.49|340.45|338.45|6
1726831100000|2024-09-20 11:18:20|340.47|338.47|340.41|338.41|340.48|338.48|340.34|338.34|14
1726831110000|2024-09-20 11:18:30|340.44|338.44|340.57|338.57|340.59|338.59|340.44|338.44|11
1726831120000|2024-09-20 11:18:40|340.58|338.58|340.64|338.64|340.64|338.64|340.57|338.57|8
1726831140000|2024-09-20 11:19:00|340.63|338.63|340.64|338.64|340.64|338.64|340.63|338.63|2
1726831150000|2024-09-20 11:19:10|340.65|338.65|340.7|338.7|340.7|338.7|340.65|338.65|3
1726831160000|2024-09-20 11:19:20|340.72|338.72|340.79|338.79|340.79|338.79|340.72|338.72|6
1726831170000|2024-09-20 11:19:30|340.76|338.76|340.78|338.78|340.78|338.78|340.76|338.76|2
1726831180000|2024-09-20 11:19:40|340.75|338.75|340.8|338.8|340.8|338.8|340.75|338.75|2
1726831190000|2024-09-20 11:19:50|340.78|338.78|340.82|338.82|340.82|338.82|340.75|338.75|4
1726831200000|2024-09-20 11:20:00|340.89|338.89|340.97|338.97|340.97|338.97|340.88|338.88|6
1726831210000|2024-09-20 11:20:10|341.13|339.13|341.16|339.16|341.16|339.16|341.13|339.13|5
1726831220000|2024-09-20 11:20:20|341.17|339.17|341.18|339.18|341.18|339.18|341.17|339.17|2
1726831230000|2024-09-20 11:20:30|341.19|339.19|341.22|339.22|341.25|339.25|341.18|339.18|10
1726831240000|2024-09-20 11:20:40|341.23|339.23|341.26|339.26|341.26|339.26|341.23|339.23|4
1726831250000|2024-09-20 11:20:50|341.27|339.27|341.35|339.35|341.37|339.37|341.27|339.27|11
1726831260000|2024-09-20 11:21:00|341.34|339.34|341.29|339.29|341.34|339.34|341.29|339.29|7
1726831270000|2024-09-20 11:21:10|341.25|339.25|341.2|339.2|341.25|339.25|341.19|339.19|5
1726831280000|2024-09-20 11:21:20|341.19|339.19|341.16|339.16|341.2|339.2|341.14|339.14|7
1726831290000|2024-09-20 11:21:30|341.15|339.15|341.17|339.17|341.17|339.17|341.11|339.11|9
1726831300000|2024-09-20 11:21:40|341.16|339.16|341.14|339.14|341.17|339.17|341.14|339.14|8
1726831310000|2024-09-20 11:21:50|341.17|339.17|341.16|339.16|341.17|339.17|341.15|339.15|5
1726831320000|2024-09-20 11:22:00|341.15|339.15|341.2|339.2|341.2|339.2|341.15|339.15|4
1726831330000|2024-09-20 11:22:10|341.21|339.21|341.11|339.11|341.21|339.21|341.11|339.11|3
1726831340000|2024-09-20 11:22:20|341.1|339.1|341.08|339.08|341.1|339.1|341.08|339.08|3
1726831350000|2024-09-20 11:22:30|341.07|339.07|341.04|339.04|341.07|339.07|341.04|339.04|7
1726831360000|2024-09-20 11:22:40|341.03|339.03|340.8|338.8|341.03|339.03|340.8|338.8|9
1726831370000|2024-09-20 11:22:50|340.83|338.83|340.8|338.8|340.83|338.83|340.8|338.8|4
1726831380000|2024-09-20 11:23:00|340.81|338.81|340.86|338.86|340.87|338.87|340.81|338.81|7
1726831390000|2024-09-20 11:23:10|340.87|338.87|341.05|339.05|341.05|339.05|340.87|338.87|17
1726831400000|2024-09-20 11:23:20|341.04|339.04|341.03|339.03|341.04|339.04|341.03|339.03|2
1726831410000|2024-09-20 11:23:30|341.04|339.04|340.91|338.91|341.05|339.05|340.89|338.89|7
1726831420000|2024-09-20 11:23:40|340.9|338.9|340.86|338.86|340.9|338.9|340.84|338.84|8
1726831430000|2024-09-20 11:23:50|340.85|338.85|340.7|338.7|340.85|338.85|340.7|338.7|11
1726831440000|2024-09-20 11:24:00|340.71|338.71|340.78|338.78|340.79|338.79|340.71|338.71|14
1726831450000|2024-09-20 11:24:10|340.77|338.77|340.85|338.85|340.85|338.85|340.77|338.77|11
1726831460000|2024-09-20 11:24:20|340.84|338.84|340.9|338.9|340.9|338.9|340.84|338.84|8
1726831470000|2024-09-20 11:24:30|340.91|338.91|340.87|338.87|340.91|338.91|340.86|338.86|6
1726831480000|2024-09-20 11:24:40|340.84|338.84|340.84|338.84|340.86|338.86|340.82|338.82|5
1726831490000|2024-09-20 11:24:50|340.86|338.86|340.82|338.82|340.86|338.86|340.82|338.82|11
1726831500000|2024-09-20 11:25:00|340.77|338.77|340.69|338.69|340.77|338.77|340.68|338.68|8
1726831510000|2024-09-20 11:25:10|340.68|338.68|340.67|338.67|340.69|338.69|340.67|338.67|4
1726831520000|2024-09-20 11:25:20|340.66|338.66|340.44|338.44|340.66|338.66|340.44|338.44|7
1726831530000|2024-09-20 11:25:30|340.46|338.46|340.33|338.33|340.46|338.46|340.28|338.28|18
1726831540000|2024-09-20 11:25:40|340.34|338.34|340.31|338.31|340.39|338.39|340.31|338.31|13
1726831550000|2024-09-20 11:25:50|340.29|338.29|340.31|338.31|340.31|338.31|340.28|338.28|11
1726831560000|2024-09-20 11:26:00|340.3|338.3|340.49|338.49|340.49|338.49|340.3|338.3|10
1726831570000|2024-09-20 11:26:10|340.46|338.46|340.43|338.43|340.49|338.49|340.43|338.43|6
1726831580000|2024-09-20 11:26:20|340.44|338.44|340.45|338.45|340.46|338.46|340.44|338.44|3
1726831590000|2024-09-20 11:26:30|340.44|338.44|340.33|338.33|340.44|338.44|340.33|338.33|6
1726831600000|2024-09-20 11:26:40|340.35|338.35|340.33|338.33|340.35|338.35|340.33|338.33|3
1726831610000|2024-09-20 11:26:50|340.32|338.32|340.35|338.35|340.36|338.36|340.32|338.32|5
1726831620000|2024-09-20 11:27:00|340.34|338.34|340.3|338.3|340.34|338.34|340.3|338.3|5
1726831630000|2024-09-20 11:27:10|340.29|338.29|340.28|338.28|340.29|338.29|340.28|338.28|2
1726831640000|2024-09-20 11:27:20|340.3|338.3|340.29|338.29|340.3|338.3|340.29|338.29|4
1726831650000|2024-09-20 11:27:30|340.28|338.28|340.3|338.3|340.36|338.36|340.28|338.28|5
1726831660000|2024-09-20 11:27:40|340.33|338.33|340.3|338.3|340.33|338.33|340.29|338.29|7
1726831670000|2024-09-20 11:27:50|340.29|338.29|340.16|338.16|340.29|338.29|340.15|338.15|8
1726831680000|2024-09-20 11:28:00|340.15|338.15|340.15|338.15|340.15|338.15|340.15|338.15|1
1726831690000|2024-09-20 11:28:10|340.16|338.16|340.16|338.16|340.16|338.16|340.16|338.16|1
1726831710000|2024-09-20 11:28:30|340.15|338.15|340.15|338.15|340.15|338.15|340.12|338.12|3
1726831720000|2024-09-20 11:28:40|340.14|338.14|340.11|338.11|340.16|338.16|340.11|338.11|9
1726831750000|2024-09-20 11:29:10|340.16|338.16|340.18|338.18|340.19|338.19|340.11|338.11|17
1726831760000|2024-09-20 11:29:20|340.19|338.19|340.23|338.23|340.23|338.23|340.19|338.19|5
1726831770000|2024-09-20 11:29:30|340.22|338.22|340.21|338.21|340.22|338.22|340.21|338.21|2
1726831780000|2024-09-20 11:29:40|340.2|338.2|340.11|338.11|340.2|338.2|340.11|338.11|5
1726831790000|2024-09-20 11:29:50|340.1|338.1|340.07|338.07|340.1|338.1|340.05|338.05|8
1726831800000|2024-09-20 11:30:00|340.05|338.05|340.05|338.05|340.05|338.05|340|338|8
1726831810000|2024-09-20 11:30:10|340.06|338.06|340.28|338.28|340.31|338.31|340.06|338.06|15
1726831820000|2024-09-20 11:30:20|340.27|338.27|340.26|338.26|340.27|338.27|340.26|338.26|4
1726831830000|2024-09-20 11:30:30|340.21|338.21|340.2|338.2|340.21|338.21|340.19|338.19|7
1726831850000|2024-09-20 11:30:50|340.24|338.24|340.19|338.19|340.27|338.27|340.19|338.19|10
1726831860000|2024-09-20 11:31:00|340.22|338.22|340.17|338.17|340.22|338.22|340.17|338.17|9
1726831870000|2024-09-20 11:31:10|340.19|338.19|340.15|338.15|340.19|338.19|340.15|338.15|5
1726831880000|2024-09-20 11:31:20|340.01|338.01|339.91|337.91|340.01|338.01|339.91|337.91|9
1726831890000|2024-09-20 11:31:30|339.88|337.88|339.91|337.91|339.91|337.91|339.87|337.87|3
1726831900000|2024-09-20 11:31:40|340.05|338.05|339.98|337.98|340.05|338.05|339.92|337.92|6
1726831910000|2024-09-20 11:31:50|339.95|337.95|339.93|337.93|339.98|337.98|339.92|337.92|6
1726831920000|2024-09-20 11:32:00|339.94|337.94|339.85|337.85|339.98|337.98|339.85|337.85|18
1726831930000|2024-09-20 11:32:10|339.9|337.9|339.91|337.91|339.93|337.93|339.88|337.88|7
1726831940000|2024-09-20 11:32:20|339.94|337.94|339.88|337.88|339.94|337.94|339.88|337.88|11
1726831950000|2024-09-20 11:32:30|339.87|337.87|339.88|337.88|339.88|337.88|339.87|337.87|2
1726831960000|2024-09-20 11:32:40|339.87|337.87|339.82|337.82|339.87|337.87|339.82|337.82|8
1726831970000|2024-09-20 11:32:50|339.84|337.84|339.63|337.63|339.84|337.84|339.63|337.63|5
1726831990000|2024-09-20 11:33:10|339.67|337.67|339.57|337.57|339.7|337.7|339.57|337.57|9
1726832000000|2024-09-20 11:33:20|339.56|337.56|339.53|337.53|339.56|337.56|339.52|337.52|8
1726832010000|2024-09-20 11:33:30|339.54|337.54|339.59|337.59|339.62|337.62|339.54|337.54|10
1726832020000|2024-09-20 11:33:40|339.58|337.58|339.51|337.51|339.63|337.63|339.49|337.49|20
1726832030000|2024-09-20 11:33:50|339.53|337.53|339.5|337.5|339.55|337.55|339.5|337.5|8
1726832040000|2024-09-20 11:34:00|339.53|337.53|339.6|337.6|339.6|337.6|339.53|337.53|5
1726832050000|2024-09-20 11:34:10|339.61|337.61|339.62|337.62|339.68|337.68|339.61|337.61|8
1726832060000|2024-09-20 11:34:20|339.56|337.56|339.58|337.58|339.58|337.58|339.52|337.52|9
1726832070000|2024-09-20 11:34:30|339.56|337.56|339.51|337.51|339.56|337.56|339.47|337.47|11
1726832080000|2024-09-20 11:34:40|339.53|337.53|339.59|337.59|339.62|337.62|339.53|337.53|17
1726832090000|2024-09-20 11:34:50|339.61|337.61|339.59|337.59|339.61|337.61|339.59|337.59|6
1726832110000|2024-09-20 11:35:10|339.6|337.6|339.49|337.49|339.6|337.6|339.49|337.49|3
1726832120000|2024-09-20 11:35:20|339.53|337.53|339.5|337.5|339.53|337.53|339.49|337.49|11
1726832130000|2024-09-20 11:35:30|339.52|337.52|339.7|337.7|339.7|337.7|339.52|337.52|12
1726832140000|2024-09-20 11:35:40|339.66|337.66|339.63|337.63|339.66|337.66|339.6|337.6|14
1726832150000|2024-09-20 11:35:50|339.62|337.62|339.59|337.59|339.62|337.62|339.59|337.59|8
1726832160000|2024-09-20 11:36:00|339.52|337.52|339.43|337.43|339.52|337.52|339.43|337.43|11
1726832170000|2024-09-20 11:36:10|339.42|337.42|339.43|337.43|339.46|337.46|339.42|337.42|11
1726832180000|2024-09-20 11:36:20|339.42|337.42|339.47|337.47|339.47|337.47|339.37|337.37|10
1726832190000|2024-09-20 11:36:30|339.44|337.44|339.72|337.72|339.73|337.73|339.42|337.42|11
1726832200000|2024-09-20 11:36:40|339.71|337.71|339.74|337.74|339.76|337.76|339.7|337.7|11
1726832210000|2024-09-20 11:36:50|339.79|337.79|339.85|337.85|339.85|337.85|339.79|337.79|5
1726832220000|2024-09-20 11:37:00|339.77|337.77|339.79|337.79|339.8|337.8|339.71|337.71|11
1726832230000|2024-09-20 11:37:10|339.78|337.78|339.8|337.8|339.8|337.8|339.78|337.78|7
1726832240000|2024-09-20 11:37:20|339.83|337.83|339.82|337.82|339.84|337.84|339.82|337.82|3
1726832250000|2024-09-20 11:37:30|339.81|337.81|339.88|337.88|339.88|337.88|339.81|337.81|5
1726832270000|2024-09-20 11:37:50|339.87|337.87|339.85|337.85|339.87|337.87|339.84|337.84|10
1726832280000|2024-09-20 11:38:00|339.86|337.86|339.79|337.79|339.86|337.86|339.79|337.79|6
1726832290000|2024-09-20 11:38:10|339.8|337.8|339.68|337.68|339.82|337.82|339.68|337.68|10
1726832300000|2024-09-20 11:38:20|339.67|337.67|339.48|337.48|339.68|337.68|339.47|337.47|9
1726832310000|2024-09-20 11:38:30|339.47|337.47|339.52|337.52|339.52|337.52|339.47|337.47|12
1726832320000|2024-09-20 11:38:40|339.5|337.5|339.48|337.48|339.52|337.52|339.48|337.48|11
1726832330000|2024-09-20 11:38:50|339.49|337.49|339.49|337.49|339.49|337.49|339.49|337.49|1
1726832340000|2024-09-20 11:39:00|339.51|337.51|339.56|337.56|339.6|337.6|339.51|337.51|13
1726832350000|2024-09-20 11:39:10|339.53|337.53|339.52|337.52|339.55|337.55|339.52|337.52|13
1726832360000|2024-09-20 11:39:20|339.51|337.51|339.54|337.54|339.55|337.55|339.5|337.5|7
1726832370000|2024-09-20 11:39:30|339.55|337.55|339.59|337.59|339.59|337.59|339.54|337.54|8
1726832380000|2024-09-20 11:39:40|339.58|337.58|339.42|337.42|339.58|337.58|339.41|337.41|17
1726832390000|2024-09-20 11:39:50|339.41|337.41|339.4|337.4|339.43|337.43|339.4|337.4|5
1726832400000|2024-09-20 11:40:00|339.41|337.41|339.45|337.45|339.53|337.53|339.41|337.41|16
1726832410000|2024-09-20 11:40:10|339.46|337.46|339.41|337.41|339.47|337.47|339.41|337.41|10
1726832420000|2024-09-20 11:40:20|339.42|337.42|339.33|337.33|339.42|337.42|339.29|337.29|8
1726832430000|2024-09-20 11:40:30|339.32|337.32|339.38|337.38|339.4|337.4|339.31|337.31|8
1726832440000|2024-09-20 11:40:40|339.37|337.37|339.38|337.38|339.39|337.39|339.37|337.37|5
1726832450000|2024-09-20 11:40:50|339.39|337.39|339.42|337.42|339.44|337.44|339.38|337.38|15
1726832460000|2024-09-20 11:41:00|339.41|337.41|339.44|337.44|339.45|337.45|339.39|337.39|16
1726832470000|2024-09-20 11:41:10|339.43|337.43|339.4|337.4|339.43|337.43|339.4|337.4|7
1726832480000|2024-09-20 11:41:20|339.39|337.39|339.49|337.49|339.51|337.51|339.39|337.39|11
1726832490000|2024-09-20 11:41:30|339.48|337.48|339.49|337.49|339.49|337.49|339.47|337.47|6
1726832500000|2024-09-20 11:41:40|339.5|337.5|339.61|337.61|339.61|337.61|339.5|337.5|7
1726832510000|2024-09-20 11:41:50|339.66|337.66|339.68|337.68|339.68|337.68|339.66|337.66|2
1726832520000|2024-09-20 11:42:00|339.71|337.71|339.71|337.71|339.78|337.78|339.71|337.71|7
1726832530000|2024-09-20 11:42:10|339.7|337.7|339.77|337.77|339.78|337.78|339.69|337.69|10
1726832540000|2024-09-20 11:42:20|339.76|337.76|339.78|337.78|339.78|337.78|339.76|337.76|2
1726832550000|2024-09-20 11:42:30|339.8|337.8|339.8|337.8|339.8|337.8|339.8|337.8|1
1726832560000|2024-09-20 11:42:40|339.78|337.78|339.78|337.78|339.8|337.8|339.78|337.78|3
1726832570000|2024-09-20 11:42:50|339.8|337.8|339.8|337.8|339.8|337.8|339.8|337.8|1
1726832580000|2024-09-20 11:43:00|339.78|337.78|339.79|337.79|339.79|337.79|339.78|337.78|4
1726832590000|2024-09-20 11:43:10|339.81|337.81|339.85|337.85|339.85|337.85|339.78|337.78|4
1726832600000|2024-09-20 11:43:20|339.81|337.81|339.82|337.82|339.82|337.82|339.81|337.81|2
1726832610000|2024-09-20 11:43:30|339.8|337.8|339.81|337.81|339.82|337.82|339.79|337.79|5
1726832620000|2024-09-20 11:43:40|339.78|337.78|339.73|337.73|339.78|337.78|339.73|337.73|4
1726832630000|2024-09-20 11:43:50|339.74|337.74|339.66|337.66|339.74|337.74|339.66|337.66|4
1726832640000|2024-09-20 11:44:00|339.65|337.65|339.65|337.65|339.67|337.67|339.63|337.63|6
1726832650000|2024-09-20 11:44:10|339.59|337.59|339.61|337.61|339.62|337.62|339.59|337.59|14
1726832660000|2024-09-20 11:44:20|339.6|337.6|339.51|337.51|339.6|337.6|339.51|337.51|15
1726832670000|2024-09-20 11:44:30|339.46|337.46|339.46|337.46|339.49|337.49|339.46|337.46|9
1726832680000|2024-09-20 11:44:40|339.45|337.45|339.38|337.38|339.45|337.45|339.38|337.38|7
1726832690000|2024-09-20 11:44:50|339.39|337.39|339.42|337.42|339.43|337.43|339.39|337.39|13
1726832700000|2024-09-20 11:45:00|339.41|337.41|339.4|337.4|339.42|337.42|339.4|337.4|6
1726832710000|2024-09-20 11:45:10|339.42|337.42|339.35|337.35|339.42|337.42|339.35|337.35|4
1726832720000|2024-09-20 11:45:20|339.39|337.39|339.54|337.54|339.54|337.54|339.39|337.39|13
1726832730000|2024-09-20 11:45:30|339.55|337.55|339.56|337.56|339.6|337.6|339.55|337.55|12
1726832740000|2024-09-20 11:45:40|339.57|337.57|339.59|337.59|339.6|337.6|339.56|337.56|10
1726832750000|2024-09-20 11:45:50|339.58|337.58|339.6|337.6|339.63|337.63|339.58|337.58|11
1726832760000|2024-09-20 11:46:00|339.61|337.61|339.78|337.78|339.78|337.78|339.59|337.59|11
1726832770000|2024-09-20 11:46:10|339.81|337.81|339.81|337.81|339.84|337.84|339.79|337.79|5
1726832790000|2024-09-20 11:46:30|339.83|337.83|339.91|337.91|339.91|337.91|339.82|337.82|7
1726832800000|2024-09-20 11:46:40|339.93|337.93|340.12|338.12|340.12|338.12|339.93|337.93|12
1726832810000|2024-09-20 11:46:50|340.09|338.09|340.15|338.15|340.17|338.17|340.09|338.09|8
1726832820000|2024-09-20 11:47:00|340.12|338.12|340.12|338.12|340.12|338.12|340.12|338.12|1
1726832830000|2024-09-20 11:47:10|340.14|338.14|340.09|338.09|340.14|338.14|340.09|338.09|4
1726832840000|2024-09-20 11:47:20|340.12|338.12|340.12|338.12|340.12|338.12|340.12|338.12|1
1726832850000|2024-09-20 11:47:30|340.14|338.14|340.18|338.18|340.18|338.18|340.11|338.11|5
1726832860000|2024-09-20 11:47:40|340.14|338.14|340.16|338.16|340.16|338.16|340.14|338.14|2
1726832870000|2024-09-20 11:47:50|340.11|338.11|340.12|338.12|340.12|338.12|340.1|338.1|3
1726832880000|2024-09-20 11:48:00|340.1|338.1|340.14|338.14|340.14|338.14|340.09|338.09|5
1726832890000|2024-09-20 11:48:10|340.12|338.12|340.09|338.09|340.12|338.12|340.09|338.09|2
1726832910000|2024-09-20 11:48:30|340.1|338.1|340.16|338.16|340.16|338.16|340.09|338.09|5
1726832920000|2024-09-20 11:48:40|340.18|338.18|340.49|338.49|340.49|338.49|340.18|338.18|5
1726832930000|2024-09-20 11:48:50|340.5|338.5|340.55|338.55|340.55|338.55|340.5|338.5|5
1726832960000|2024-09-20 11:49:20|340.56|338.56|340.58|338.58|340.58|338.58|340.55|338.55|3
1726832970000|2024-09-20 11:49:30|340.6|338.6|340.6|338.6|340.62|338.62|340.6|338.6|3
1726832980000|2024-09-20 11:49:40|340.56|338.56|340.57|338.57|340.57|338.57|340.55|338.55|3
1726832990000|2024-09-20 11:49:50|340.55|338.55|340.63|338.63|340.63|338.63|340.55|338.55|4
1726833000000|2024-09-20 11:50:00|340.65|338.65|340.65|338.65|340.65|338.65|340.65|338.65|1
1726833010000|2024-09-20 11:50:10|340.7|338.7|340.69|338.69|340.72|338.72|340.68|338.68|6
1726833020000|2024-09-20 11:50:20|340.7|338.7|340.81|338.81|340.81|338.81|340.7|338.7|5
1726833030000|2024-09-20 11:50:30|340.77|338.77|340.83|338.83|340.83|338.83|340.77|338.77|4
1726833040000|2024-09-20 11:50:40|340.8|338.8|340.85|338.85|340.85|338.85|340.8|338.8|2
1726833050000|2024-09-20 11:50:50|340.8|338.8|340.84|338.84|340.87|338.87|340.8|338.8|5
1726833060000|2024-09-20 11:51:00|340.87|338.87|340.97|338.97|340.97|338.97|340.87|338.87|3
1726833070000|2024-09-20 11:51:10|340.99|338.99|340.99|338.99|340.99|338.99|340.95|338.95|4
1726833080000|2024-09-20 11:51:20|340.96|338.96|341|339|341|339|340.96|338.96|3
1726833090000|2024-09-20 11:51:30|340.97|338.97|341|339|341|339|340.97|338.97|4
1726833120000|2024-09-20 11:52:00|340.96|338.96|340.92|338.92|340.96|338.96|340.92|338.92|3
1726833130000|2024-09-20 11:52:10|340.88|338.88|340.88|338.88|340.9|338.9|340.88|338.88|3
1726833140000|2024-09-20 11:52:20|340.9|338.9|340.91|338.91|340.91|338.91|340.87|338.87|7
1726833150000|2024-09-20 11:52:30|340.92|338.92|340.91|338.91|340.92|338.92|340.91|338.91|2
1726833160000|2024-09-20 11:52:40|340.93|338.93|340.91|338.91|340.93|338.93|340.91|338.91|2
1726833170000|2024-09-20 11:52:50|340.93|338.93|340.91|338.91|340.93|338.93|340.91|338.91|3
1726833180000|2024-09-20 11:53:00|340.92|338.92|340.99|338.99|340.99|338.99|340.92|338.92|8
1726833190000|2024-09-20 11:53:10|340.94|338.94|340.92|338.92|340.96|338.96|340.92|338.92|4
1726833200000|2024-09-20 11:53:20|340.93|338.93|340.94|338.94|340.94|338.94|340.92|338.92|3
1726833210000|2024-09-20 11:53:30|340.96|338.96|341|339|341|339|340.94|338.94|4
1726833230000|2024-09-20 11:53:50|341.02|339.02|341.21|339.21|341.21|339.21|341.02|339.02|3
1726833240000|2024-09-20 11:54:00|341.2|339.2|341.27|339.27|341.29|339.29|341.2|339.2|7
1726833250000|2024-09-20 11:54:10|341.24|339.24|341.35|339.35|341.36|339.36|341.2|339.2|9
1726833260000|2024-09-20 11:54:20|341.36|339.36|341.38|339.38|341.38|339.38|341.35|339.35|6
1726833270000|2024-09-20 11:54:30|341.41|339.41|341.37|339.37|341.41|339.41|341.37|339.37|3
1726833280000|2024-09-20 11:54:40|341.38|339.38|341.38|339.38|341.38|339.38|341.38|339.38|1
1726833290000|2024-09-20 11:54:50|341.37|339.37|341.37|339.37|341.37|339.37|341.37|339.37|1
1726833300000|2024-09-20 11:55:00|341.35|339.35|341.35|339.35|341.36|339.36|341.31|339.31|10
1726833310000|2024-09-20 11:55:10|341.34|339.34|341.17|339.17|341.34|339.34|341.16|339.16|7
1726833320000|2024-09-20 11:55:20|341.18|339.18|341.34|339.34|341.34|339.34|341.17|339.17|10
1726833330000|2024-09-20 11:55:30|341.32|339.32|341.27|339.27|341.33|339.33|341.21|339.21|8
1726833340000|2024-09-20 11:55:40|341.28|339.28|341.22|339.22|341.29|339.29|341.22|339.22|14
1726833350000|2024-09-20 11:55:50|341.21|339.21|341.22|339.22|341.22|339.22|341.21|339.21|2
1726833360000|2024-09-20 11:56:00|341.21|339.21|341.21|339.21|341.22|339.22|341.21|339.21|3
1726833380000|2024-09-20 11:56:20|341.22|339.22|341.24|339.24|341.24|339.24|341.22|339.22|2
1726833390000|2024-09-20 11:56:30|341.28|339.28|341.28|339.28|341.28|339.28|341.28|339.28|1
1726833400000|2024-09-20 11:56:40|341.33|339.33|341.35|339.35|341.36|339.36|341.28|339.28|10
1726833410000|2024-09-20 11:56:50|341.36|339.36|341.37|339.37|341.37|339.37|341.34|339.34|4
1726833420000|2024-09-20 11:57:00|341.31|339.31|341.24|339.24|341.31|339.31|341.24|339.24|4
1726833430000|2024-09-20 11:57:10|341.22|339.22|341.32|339.32|341.32|339.32|341.2|339.2|9
1726833440000|2024-09-20 11:57:20|341.34|339.34|341.32|339.32|341.34|339.34|341.32|339.32|5
1726833450000|2024-09-20 11:57:30|341.31|339.31|341.15|339.15|341.31|339.31|341.15|339.15|6
1726833460000|2024-09-20 11:57:40|341.18|339.18|341.13|339.13|341.22|339.22|341.11|339.11|15
1726833470000|2024-09-20 11:57:50|341.12|339.12|341.12|339.12|341.12|339.12|341.12|339.12|1
1726833480000|2024-09-20 11:58:00|341.11|339.11|341.12|339.12|341.12|339.12|341.11|339.11|4
1726833490000|2024-09-20 11:58:10|341.11|339.11|341.05|339.05|341.11|339.11|341.05|339.05|3
1726833500000|2024-09-20 11:58:20|341.03|339.03|341.03|339.03|341.03|339.03|341.02|339.02|3
1726833510000|2024-09-20 11:58:30|341.02|339.02|341.1|339.1|341.1|339.1|341|339|6
1726833520000|2024-09-20 11:58:40|341.07|339.07|341.13|339.13|341.17|339.17|341.07|339.07|12
1726833530000|2024-09-20 11:58:50|341.12|339.12|341.11|339.11|341.12|339.12|341.11|339.11|2
1726833540000|2024-09-20 11:59:00|341.09|339.09|341|339|341.09|339.09|341|339|5
1726833550000|2024-09-20 11:59:10|340.99|338.99|341.06|339.06|341.06|339.06|340.99|338.99|9
1726833560000|2024-09-20 11:59:20|341.09|339.09|341.11|339.11|341.11|339.11|341.09|339.09|10
1726833580000|2024-09-20 11:59:40|341.1|339.1|341.09|339.09|341.1|339.1|341.09|339.09|2
1726833590000|2024-09-20 11:59:50|341.03|339.03|340.91|338.91|341.03|339.03|340.91|338.91|5
1726833600000|2024-09-20 12:00:00|340.9|338.9|340.81|338.81|340.91|338.91|340.75|338.75|10
1726833610000|2024-09-20 12:00:10|340.83|338.83|340.91|338.91|340.91|338.91|340.82|338.82|10
1726833620000|2024-09-20 12:00:20|341|339|341.16|339.16|341.16|339.16|340.93|338.93|7
1726833630000|2024-09-20 12:00:30|341.17|339.17|341.12|339.12|341.17|339.17|341.12|339.12|9
1726833640000|2024-09-20 12:00:40|341.06|339.06|341|339|341.06|339.06|340.98|338.98|17
1726833650000|2024-09-20 12:00:50|340.98|338.98|341.11|339.11|341.11|339.11|340.98|338.98|6
1726833660000|2024-09-20 12:01:00|341.07|339.07|341.17|339.17|341.17|339.17|341.07|339.07|13
1726833670000|2024-09-20 12:01:10|341.16|339.16|341.31|339.31|341.31|339.31|341.13|339.13|15
1726833680000|2024-09-20 12:01:20|341.34|339.34|341.39|339.39|341.4|339.4|341.34|339.34|6
1726833690000|2024-09-20 12:01:30|341.33|339.33|341.33|339.33|341.35|339.35|341.31|339.31|7
1726833700000|2024-09-20 12:01:40|341.32|339.32|341.37|339.37|341.37|339.37|341.32|339.32|5
1726833710000|2024-09-20 12:01:50|341.38|339.38|341.35|339.35|341.38|339.38|341.33|339.33|9
1726833720000|2024-09-20 12:02:00|341.33|339.33|341.32|339.32|341.36|339.36|341.3|339.3|11
1726833730000|2024-09-20 12:02:10|341.31|339.31|341.33|339.33|341.33|339.33|341.29|339.29|12
1726833740000|2024-09-20 12:02:20|341.32|339.32|341.26|339.26|341.32|339.32|341.22|339.22|9
1726833750000|2024-09-20 12:02:30|341.25|339.25|341.29|339.29|341.3|339.3|341.23|339.23|10
1726833760000|2024-09-20 12:02:40|341.27|339.27|341.27|339.27|341.29|339.29|341.27|339.27|5
1726833770000|2024-09-20 12:02:50|341.29|339.29|341.31|339.31|341.33|339.33|341.29|339.29|5
1726833780000|2024-09-20 12:03:00|341.27|339.27|341.3|339.3|341.32|339.32|341.26|339.26|11
1726833790000|2024-09-20 12:03:10|341.31|339.31|341.24|339.24|341.34|339.34|341.24|339.24|14
1726833800000|2024-09-20 12:03:20|341.23|339.23|341.33|339.33|341.33|339.33|341.23|339.23|5
1726833810000|2024-09-20 12:03:30|341.34|339.34|341.35|339.35|341.35|339.35|341.34|339.34|2
1726833820000|2024-09-20 12:03:40|341.32|339.32|341.33|339.33|341.34|339.34|341.32|339.32|4
1726833840000|2024-09-20 12:04:00|341.3|339.3|341.32|339.32|341.32|339.32|341.3|339.3|5
1726833850000|2024-09-20 12:04:10|341.33|339.33|341.16|339.16|341.33|339.33|341.16|339.16|12
1726833860000|2024-09-20 12:04:20|341.15|339.15|341.16|339.16|341.16|339.16|341.14|339.14|3
1726833870000|2024-09-20 12:04:30|341.14|339.14|341.12|339.12|341.14|339.14|341.01|339.01|9
1726833880000|2024-09-20 12:04:40|341.15|339.15|341.23|339.23|341.23|339.23|341.14|339.14|10
1726833890000|2024-09-20 12:04:50|341.24|339.24|341.23|339.23|341.26|339.26|341.23|339.23|5
1726833900000|2024-09-20 12:05:00|341.19|339.19|341.17|339.17|341.19|339.19|341.17|339.17|2
1726833910000|2024-09-20 12:05:10|341.16|339.16|341.27|339.27|341.27|339.27|341.16|339.16|11
1726833920000|2024-09-20 12:05:20|341.28|339.28|341.32|339.32|341.34|339.34|341.28|339.28|12
1726833950000|2024-09-20 12:05:50|341.3|339.3|341.19|339.19|341.3|339.3|341.17|339.17|5
1726833960000|2024-09-20 12:06:00|341.18|339.18|340.92|338.92|341.18|339.18|340.92|338.92|8
1726833970000|2024-09-20 12:06:10|340.91|338.91|340.77|338.77|340.91|338.91|340.74|338.74|16
1726833980000|2024-09-20 12:06:20|340.78|338.78|340.83|338.83|340.85|338.85|340.75|338.75|16
1726833990000|2024-09-20 12:06:30|340.82|338.82|340.83|338.83|340.86|338.86|340.82|338.82|7
1726834000000|2024-09-20 12:06:40|340.87|338.87|341.08|339.08|341.09|339.09|340.85|338.85|15
1726834010000|2024-09-20 12:06:50|341.07|339.07|341.05|339.05|341.07|339.07|341.05|339.05|3
1726834020000|2024-09-20 12:07:00|341.03|339.03|340.93|338.93|341.03|339.03|340.9|338.9|9
1726834030000|2024-09-20 12:07:10|340.94|338.94|340.96|338.96|341|339|340.94|338.94|5
1726834040000|2024-09-20 12:07:20|340.92|338.92|340.92|338.92|340.92|338.92|340.92|338.92|1
1726834050000|2024-09-20 12:07:30|340.87|338.87|340.88|338.88|340.92|338.92|340.86|338.86|17
1726834060000|2024-09-20 12:07:40|340.92|338.92|340.93|338.93|340.93|338.93|340.88|338.88|8
1726834070000|2024-09-20 12:07:50|340.95|338.95|341.08|339.08|341.1|339.1|340.91|338.91|11
1726834080000|2024-09-20 12:08:00|341.07|339.07|341.05|339.05|341.07|339.07|340.99|338.99|9
1726834090000|2024-09-20 12:08:10|341.08|339.08|341.16|339.16|341.16|339.16|341.08|339.08|5
1726834100000|2024-09-20 12:08:20|341.17|339.17|341.19|339.19|341.19|339.19|341.17|339.17|8
1726834110000|2024-09-20 12:08:30|341.18|339.18|341.18|339.18|341.18|339.18|341.18|339.18|1
1726834120000|2024-09-20 12:08:40|341.19|339.19|341.23|339.23|341.23|339.23|341.19|339.19|8
1726834130000|2024-09-20 12:08:50|341.26|339.26|341.23|339.23|341.3|339.3|341.23|339.23|4
1726834140000|2024-09-20 12:09:00|341.24|339.24|341.27|339.27|341.27|339.27|341.23|339.23|5
1726834150000|2024-09-20 12:09:10|341.3|339.3|341.27|339.27|341.3|339.3|341.27|339.27|2
1726834160000|2024-09-20 12:09:20|341.31|339.31|341.43|339.43|341.43|339.43|341.28|339.28|5
1726834170000|2024-09-20 12:09:30|341.41|339.41|341.46|339.46|341.47|339.47|341.41|339.41|11
1726834180000|2024-09-20 12:09:40|341.49|339.49|341.45|339.45|341.49|339.49|341.45|339.45|4
1726834190000|2024-09-20 12:09:50|341.41|339.41|341.4|339.4|341.41|339.41|341.4|339.4|2
1726834200000|2024-09-20 12:10:00|341.41|339.41|341.37|339.37|341.41|339.41|341.37|339.37|4
1726834210000|2024-09-20 12:10:10|341.38|339.38|341.37|339.37|341.39|339.39|341.37|339.37|3
1726834220000|2024-09-20 12:10:20|341.38|339.38|341.37|339.37|341.39|339.39|341.37|339.37|8
1726834230000|2024-09-20 12:10:30|341.36|339.36|341.37|339.37|341.37|339.37|341.36|339.36|2
1726834240000|2024-09-20 12:10:40|341.32|339.32|341.25|339.25|341.35|339.35|341.25|339.25|12
1726834250000|2024-09-20 12:10:50|341.27|339.27|341.24|339.24|341.27|339.27|341.23|339.23|6
1726834260000|2024-09-20 12:11:00|341.26|339.26|341.32|339.32|341.32|339.32|341.26|339.26|2
1726834280000|2024-09-20 12:11:20|341.28|339.28|341.23|339.23|341.28|339.28|341.23|339.23|3
1726834290000|2024-09-20 12:11:30|341.21|339.21|341.14|339.14|341.21|339.21|341.12|339.12|5
1726834300000|2024-09-20 12:11:40|341.18|339.18|341.07|339.07|341.18|339.18|341.07|339.07|8
1726834310000|2024-09-20 12:11:50|341.08|339.08|341.08|339.08|341.12|339.12|341.08|339.08|6
1726834320000|2024-09-20 12:12:00|341.06|339.06|340.96|338.96|341.06|339.06|340.96|338.96|8
1726834330000|2024-09-20 12:12:10|340.95|338.95|340.96|338.96|340.98|338.98|340.94|338.94|5
1726834340000|2024-09-20 12:12:20|340.97|338.97|340.85|338.85|340.97|338.97|340.85|338.85|4
1726834350000|2024-09-20 12:12:30|340.82|338.82|340.74|338.74|340.82|338.82|340.74|338.74|7
1726834360000|2024-09-20 12:12:40|340.71|338.71|340.49|338.49|340.71|338.71|340.49|338.49|10
1726834380000|2024-09-20 12:13:00|340.46|338.46|340.3|338.3|340.46|338.46|340.3|338.3|12
1726834390000|2024-09-20 12:13:10|340.31|338.31|340.3|338.3|340.33|338.33|340.3|338.3|5
1726834400000|2024-09-20 12:13:20|340.28|338.28|340.4|338.4|340.4|338.4|340.2|338.2|14
1726834410000|2024-09-20 12:13:30|340.44|338.44|340.4|338.4|340.44|338.44|340.4|338.4|4
1726834420000|2024-09-20 12:13:40|340.39|338.39|340.39|338.39|340.39|338.39|340.39|338.39|1
1726834430000|2024-09-20 12:13:50|340.38|338.38|340.19|338.19|340.38|338.38|340.16|338.16|7
1726834440000|2024-09-20 12:14:00|340.16|338.16|340.35|338.35|340.35|338.35|340.16|338.16|6
1726834450000|2024-09-20 12:14:10|340.34|338.34|340.44|338.44|340.44|338.44|340.33|338.33|8
1726834480000|2024-09-20 12:14:40|340.49|338.49|340.56|338.56|340.56|338.56|340.44|338.44|10
1726834490000|2024-09-20 12:14:50|340.59|338.59|340.62|338.62|340.64|338.64|340.59|338.59|9
1726834500000|2024-09-20 12:15:00|340.61|338.61|340.49|338.49|340.64|338.64|340.49|338.49|10
1726834510000|2024-09-20 12:15:10|340.48|338.48|340.59|338.59|340.59|338.59|340.47|338.47|7
1726834520000|2024-09-20 12:15:20|340.6|338.6|340.65|338.65|340.65|338.65|340.6|338.6|10
1726834530000|2024-09-20 12:15:30|340.62|338.62|340.48|338.48|340.62|338.62|340.48|338.48|7
1726834540000|2024-09-20 12:15:40|340.49|338.49|340.54|338.54|340.57|338.57|340.47|338.47|13
1726834550000|2024-09-20 12:15:50|340.66|338.66|340.67|338.67|340.7|338.7|340.66|338.66|6
1726834560000|2024-09-20 12:16:00|340.71|338.71|340.52|338.52|340.73|338.73|340.51|338.51|11
1726834570000|2024-09-20 12:16:10|340.54|338.54|340.6|338.6|340.61|338.61|340.54|338.54|7
1726834580000|2024-09-20 12:16:20|340.58|338.58|340.48|338.48|340.58|338.58|340.48|338.48|5
1726834590000|2024-09-20 12:16:30|340.49|338.49|340.45|338.45|340.49|338.49|340.45|338.45|8
1726834600000|2024-09-20 12:16:40|340.41|338.41|340.3|338.3|340.41|338.41|340.29|338.29|7
1726834610000|2024-09-20 12:16:50|340.31|338.31|340.19|338.19|340.35|338.35|340.19|338.19|16
1726834620000|2024-09-20 12:17:00|340.23|338.23|340.19|338.19|340.23|338.23|340.19|338.19|3
1726834640000|2024-09-20 12:17:20|340.23|338.23|340.39|338.39|340.39|338.39|340.23|338.23|8
1726834650000|2024-09-20 12:17:30|340.36|338.36|340.36|338.36|340.41|338.41|340.36|338.36|3
1726834660000|2024-09-20 12:17:40|340.39|338.39|340.4|338.4|340.4|338.4|340.37|338.37|3
1726834670000|2024-09-20 12:17:50|340.38|338.38|340.26|338.26|340.38|338.38|340.26|338.26|9
1726834680000|2024-09-20 12:18:00|340.25|338.25|340.2|338.2|340.25|338.25|340.17|338.17|10
1726834690000|2024-09-20 12:18:10|340.19|338.19|340.31|338.31|340.33|338.33|340.19|338.19|5
1726834710000|2024-09-20 12:18:30|340.28|338.28|340.21|338.21|340.28|338.28|340.16|338.16|10
1726834720000|2024-09-20 12:18:40|340.18|338.18|340.2|338.2|340.21|338.21|340.18|338.18|7
1726834730000|2024-09-20 12:18:50|340.18|338.18|340.12|338.12|340.18|338.18|340.12|338.12|4
1726834740000|2024-09-20 12:19:00|340.11|338.11|340.07|338.07|340.12|338.12|340.06|338.06|12
1726834750000|2024-09-20 12:19:10|340.06|338.06|340.34|338.34|340.36|338.36|340.06|338.06|10
1726834760000|2024-09-20 12:19:20|340.33|338.33|340.46|338.46|340.46|338.46|340.33|338.33|8
1726834770000|2024-09-20 12:19:30|340.47|338.47|340.53|338.53|340.53|338.53|340.46|338.46|13
1726834780000|2024-09-20 12:19:40|340.68|338.68|340.77|338.77|340.81|338.81|340.68|338.68|19
1726834790000|2024-09-20 12:19:50|340.75|338.75|340.78|338.78|340.84|338.84|340.75|338.75|14
1726834800000|2024-09-20 12:20:00|340.77|338.77|340.66|338.66|340.77|338.77|340.64|338.64|12
1726834810000|2024-09-20 12:20:10|340.64|338.64|340.59|338.59|340.64|338.64|340.59|338.59|7
1726834820000|2024-09-20 12:20:20|340.58|338.58|340.58|338.58|340.58|338.58|340.58|338.58|1
1726834830000|2024-09-20 12:20:30|340.57|338.57|340.3|338.3|340.57|338.57|340.3|338.3|12
1726834840000|2024-09-20 12:20:40|340.29|338.29|340.33|338.33|340.33|338.33|340.29|338.29|3
1726834850000|2024-09-20 12:20:50|340.32|338.32|340.28|338.28|340.32|338.32|340.28|338.28|5
1726834860000|2024-09-20 12:21:00|340.3|338.3|340.22|338.22|340.3|338.3|340.22|338.22|3
1726834870000|2024-09-20 12:21:10|340.16|338.16|340.13|338.13|340.16|338.16|340.11|338.11|4
1726834880000|2024-09-20 12:21:20|340.19|338.19|340.14|338.14|340.19|338.19|340.14|338.14|4
1726834890000|2024-09-20 12:21:30|340.12|338.12|340.16|338.16|340.17|338.17|340.12|338.12|13
1726834900000|2024-09-20 12:21:40|340.21|338.21|340.39|338.39|340.42|338.42|340.21|338.21|9
1726834910000|2024-09-20 12:21:50|340.42|338.42|340.44|338.44|340.44|338.44|340.42|338.42|2
1726834920000|2024-09-20 12:22:00|340.42|338.42|340.69|338.69|340.73|338.73|340.42|338.42|9
1726834930000|2024-09-20 12:22:10|340.72|338.72|340.83|338.83|340.86|338.86|340.7|338.7|22
1726834940000|2024-09-20 12:22:20|340.85|338.85|340.82|338.82|340.85|338.85|340.82|338.82|7
1726834950000|2024-09-20 12:22:30|340.83|338.83|340.82|338.82|340.84|338.84|340.82|338.82|6
1726834960000|2024-09-20 12:22:40|340.78|338.78|340.94|338.94|340.94|338.94|340.78|338.78|7
1726834970000|2024-09-20 12:22:50|340.92|338.92|340.88|338.88|340.93|338.93|340.87|338.87|6
1726834980000|2024-09-20 12:23:00|340.89|338.89|340.87|338.87|340.9|338.9|340.87|338.87|9
1726834990000|2024-09-20 12:23:10|340.88|338.88|340.88|338.88|340.94|338.94|340.86|338.86|13
1726835000000|2024-09-20 12:23:20|340.87|338.87|340.86|338.86|340.87|338.87|340.86|338.86|2
1726835010000|2024-09-20 12:23:30|340.85|338.85|340.85|338.85|340.86|338.86|340.85|338.85|5
1726835020000|2024-09-20 12:23:40|340.81|338.81|340.75|338.75|340.81|338.81|340.75|338.75|2
1726835030000|2024-09-20 12:23:50|340.77|338.77|340.79|338.79|340.86|338.86|340.76|338.76|11
1726835040000|2024-09-20 12:24:00|340.83|338.83|340.8|338.8|340.84|338.84|340.8|338.8|5
1726835050000|2024-09-20 12:24:10|340.81|338.81|340.84|338.84|340.88|338.88|340.81|338.81|16
1726835060000|2024-09-20 12:24:20|340.85|338.85|340.85|338.85|340.85|338.85|340.85|338.85|1
1726835070000|2024-09-20 12:24:30|340.87|338.87|340.9|338.9|340.94|338.94|340.87|338.87|3
1726835090000|2024-09-20 12:24:50|340.84|338.84|340.75|338.75|340.84|338.84|340.75|338.75|4
1726835100000|2024-09-20 12:25:00|340.76|338.76|340.9|338.9|340.9|338.9|340.76|338.76|4
1726835110000|2024-09-20 12:25:10|340.89|338.89|341.15|339.15|341.22|339.22|340.88|338.88|18
1726835120000|2024-09-20 12:25:20|341.16|339.16|341.23|339.23|341.23|339.23|341.15|339.15|10
1726835130000|2024-09-20 12:25:30|341.22|339.22|341.21|339.21|341.22|339.22|341.21|339.21|2
1726835140000|2024-09-20 12:25:40|341.23|339.23|341.23|339.23|341.23|339.23|341.23|339.23|1
1726835150000|2024-09-20 12:25:50|341.25|339.25|341.24|339.24|341.26|339.26|341.24|339.24|3
1726835160000|2024-09-20 12:26:00|341.23|339.23|341.06|339.06|341.23|339.23|341.06|339.06|7
1726835170000|2024-09-20 12:26:10|341.07|339.07|341.21|339.21|341.24|339.24|341.07|339.07|10
1726835180000|2024-09-20 12:26:20|341.16|339.16|341.12|339.12|341.16|339.16|341.12|339.12|5
1726835190000|2024-09-20 12:26:30|341.13|339.13|341.14|339.14|341.15|339.15|341.12|339.12|7
1726835200000|2024-09-20 12:26:40|341.16|339.16|341.22|339.22|341.22|339.22|341.16|339.16|5
1726835210000|2024-09-20 12:26:50|341.23|339.23|341.26|339.26|341.29|339.29|341.23|339.23|7
1726835220000|2024-09-20 12:27:00|341.25|339.25|341.21|339.21|341.26|339.26|341.21|339.21|9
1726835230000|2024-09-20 12:27:10|341.22|339.22|341.2|339.2|341.22|339.22|341.2|339.2|5
1726835240000|2024-09-20 12:27:20|341.19|339.19|341.19|339.19|341.19|339.19|341.19|339.19|1
1726835250000|2024-09-20 12:27:30|341.2|339.2|341.19|339.19|341.2|339.2|341.19|339.19|2
1726835260000|2024-09-20 12:27:40|341.18|339.18|341.21|339.21|341.21|339.21|341.17|339.17|3
1726835270000|2024-09-20 12:27:50|341.2|339.2|341.19|339.19|341.2|339.2|341.19|339.19|2
1726835290000|2024-09-20 12:28:10|341.21|339.21|341.16|339.16|341.21|339.21|341.16|339.16|3
1726835300000|2024-09-20 12:28:20|341.15|339.15|341.05|339.05|341.15|339.15|341.05|339.05|4
1726835310000|2024-09-20 12:28:30|341.04|339.04|340.95|338.95|341.04|339.04|340.95|338.95|7
1726835320000|2024-09-20 12:28:40|340.94|338.94|340.92|338.92|340.94|338.94|340.92|338.92|3
1726835330000|2024-09-20 12:28:50|340.91|338.91|340.95|338.95|340.97|338.97|340.91|338.91|4
1726835340000|2024-09-20 12:29:00|340.94|338.94|340.87|338.87|340.94|338.94|340.84|338.84|9
1726835350000|2024-09-20 12:29:10|340.92|338.92|340.94|338.94|340.94|338.94|340.91|338.91|3
1726835360000|2024-09-20 12:29:20|340.98|338.98|341.05|339.05|341.07|339.07|340.98|338.98|11
1726835370000|2024-09-20 12:29:30|341.06|339.06|341.09|339.09|341.09|339.09|341.06|339.06|3
1726835380000|2024-09-20 12:29:40|341.12|339.12|341.14|339.14|341.14|339.14|341.12|339.12|2
1726835390000|2024-09-20 12:29:50|341.11|339.11|341.11|339.11|341.11|339.11|341.11|339.11|1
1726835400000|2024-09-20 12:30:00|341.1|339.1|341.04|339.04|341.1|339.1|341.04|339.04|6
1726835410000|2024-09-20 12:30:10|341.01|339.01|341.07|339.07|341.07|339.07|340.99|338.99|9
1726835420000|2024-09-20 12:30:20|341.09|339.09|341.09|339.09|341.09|339.09|341.07|339.07|4
1726835430000|2024-09-20 12:30:30|341.08|339.08|341.04|339.04|341.08|339.08|341.04|339.04|2
1726835440000|2024-09-20 12:30:40|341.06|339.06|341.1|339.1|341.1|339.1|341.04|339.04|4
1726835450000|2024-09-20 12:30:50|341.09|339.09|341.28|339.28|341.32|339.32|341.09|339.09|11
1726835460000|2024-09-20 12:31:00|341.29|339.29|341.28|339.28|341.34|339.34|341.28|339.28|6
1726835470000|2024-09-20 12:31:10|341.27|339.27|341.26|339.26|341.27|339.27|341.26|339.26|2
1726835480000|2024-09-20 12:31:20|341.21|339.21|340.96|338.96|341.21|339.21|340.96|338.96|12
1726835490000|2024-09-20 12:31:30|340.95|338.95|340.72|338.72|340.95|338.95|340.71|338.71|18
1726835500000|2024-09-20 12:31:40|340.74|338.74|340.76|338.76|340.79|338.79|340.73|338.73|12
1726835510000|2024-09-20 12:31:50|340.77|338.77|340.81|338.81|340.81|338.81|340.76|338.76|12
1726835520000|2024-09-20 12:32:00|340.8|338.8|340.77|338.77|340.8|338.8|340.77|338.77|4
1726835530000|2024-09-20 12:32:10|340.78|338.78|340.89|338.89|340.89|338.89|340.77|338.77|11
1726835540000|2024-09-20 12:32:20|340.88|338.88|340.93|338.93|340.94|338.94|340.88|338.88|12
1726835550000|2024-09-20 12:32:30|340.92|338.92|341.11|339.11|341.11|339.11|340.91|338.91|14
1726835560000|2024-09-20 12:32:40|341.13|339.13|341.13|339.13|341.13|339.13|341.12|339.12|3
1726835570000|2024-09-20 12:32:50|341.15|339.15|341.19|339.19|341.2|339.2|341.15|339.15|10
1726835580000|2024-09-20 12:33:00|341.2|339.2|341.09|339.09|341.2|339.2|341.09|339.09|13
1726835590000|2024-09-20 12:33:10|341.1|339.1|341.12|339.12|341.12|339.12|341.1|339.1|6
1726835600000|2024-09-20 12:33:20|341.13|339.13|341.15|339.15|341.15|339.15|341.12|339.12|11
1726835610000|2024-09-20 12:33:30|341.13|339.13|340.94|338.94|341.13|339.13|340.94|338.94|10
1726835620000|2024-09-20 12:33:40|340.96|338.96|341.1|339.1|341.1|339.1|340.96|338.96|8
1726835630000|2024-09-20 12:33:50|341.12|339.12|341.26|339.26|341.26|339.26|341.12|339.12|5
1726835640000|2024-09-20 12:34:00|341.24|339.24|341.3|339.3|341.3|339.3|341.23|339.23|6
1726835650000|2024-09-20 12:34:10|341.35|339.35|341.39|339.39|341.39|339.39|341.35|339.35|4
1726835660000|2024-09-20 12:34:20|341.44|339.44|341.59|339.59|341.62|339.62|341.44|339.44|17
1726835670000|2024-09-20 12:34:30|341.6|339.6|341.57|339.57|341.6|339.6|341.56|339.56|5
1726835680000|2024-09-20 12:34:40|341.59|339.59|341.56|339.56|341.62|339.62|341.56|339.56|5
1726835690000|2024-09-20 12:34:50|341.53|339.53|341.48|339.48|341.53|339.53|341.47|339.47|6
1726835700000|2024-09-20 12:35:00|341.5|339.5|341.48|339.48|341.51|339.51|341.47|339.47|6
1726835710000|2024-09-20 12:35:10|341.52|339.52|341.55|339.55|341.55|339.55|341.5|339.5|7
1726835720000|2024-09-20 12:35:20|341.56|339.56|341.4|339.4|341.59|339.59|341.4|339.4|12
1726835740000|2024-09-20 12:35:40|341.41|339.41|341.4|339.4|341.46|339.46|341.4|339.4|10
1726835750000|2024-09-20 12:35:50|341.44|339.44|341.45|339.45|341.45|339.45|341.43|339.43|4
1726835770000|2024-09-20 12:36:10|341.4|339.4|341.28|339.28|341.4|339.4|341.25|339.25|11
1726835780000|2024-09-20 12:36:20|341.29|339.29|341.28|339.28|341.43|339.43|341.28|339.28|12
1726835800000|2024-09-20 12:36:40|341.27|339.27|341.14|339.14|341.27|339.27|341.13|339.13|3
1726835810000|2024-09-20 12:36:50|341.13|339.13|341.11|339.11|341.13|339.13|341.07|339.07|4
1726835820000|2024-09-20 12:37:00|341.13|339.13|341.24|339.24|341.28|339.28|341.12|339.12|11
1726835830000|2024-09-20 12:37:10|341.18|339.18|341.18|339.18|341.18|339.18|341.18|339.18|1
1726835840000|2024-09-20 12:37:20|341.17|339.17|341.14|339.14|341.18|339.18|341.14|339.14|6
1726835850000|2024-09-20 12:37:30|341.09|339.09|340.96|338.96|341.09|339.09|340.95|338.95|5
1726835860000|2024-09-20 12:37:40|341|339|341.18|339.18|341.18|339.18|341|339|8
1726835870000|2024-09-20 12:37:50|341.19|339.19|341.15|339.15|341.19|339.19|341.09|339.09|8
1726835880000|2024-09-20 12:38:00|341.17|339.17|341.19|339.19|341.2|339.2|341.17|339.17|8
1726835890000|2024-09-20 12:38:10|341.18|339.18|341.19|339.19|341.25|339.25|341.18|339.18|8
1726835900000|2024-09-20 12:38:20|341.21|339.21|341.25|339.25|341.26|339.26|341.21|339.21|11
1726835910000|2024-09-20 12:38:30|341.27|339.27|341.45|339.45|341.46|339.46|341.26|339.26|9
1726835920000|2024-09-20 12:38:40|341.44|339.44|341.41|339.41|341.46|339.46|341.4|339.4|10
1726835930000|2024-09-20 12:38:50|341.42|339.42|341.47|339.47|341.47|339.47|341.42|339.42|6
1726835950000|2024-09-20 12:39:10|341.48|339.48|341.47|339.47|341.48|339.48|341.47|339.47|4
1726835970000|2024-09-20 12:39:30|341.42|339.42|341.42|339.42|341.46|339.46|341.42|339.42|3
1726835980000|2024-09-20 12:39:40|341.45|339.45|341.46|339.46|341.48|339.48|341.45|339.45|4
1726835990000|2024-09-20 12:39:50|341.45|339.45|341.48|339.48|341.49|339.49|341.45|339.45|7
1726836000000|2024-09-20 12:40:00|341.47|339.47|341.53|339.53|341.53|339.53|341.45|339.45|11
1726836010000|2024-09-20 12:40:10|341.54|339.54|341.63|339.63|341.63|339.63|341.52|339.52|8
1726836020000|2024-09-20 12:40:20|341.6|339.6|341.57|339.57|341.6|339.6|341.52|339.52|8
1726836030000|2024-09-20 12:40:30|341.55|339.55|341.56|339.56|341.6|339.6|341.52|339.52|10
1726836040000|2024-09-20 12:40:40|341.58|339.58|341.6|339.6|341.6|339.6|341.55|339.55|4
1726836050000|2024-09-20 12:40:50|341.62|339.62|341.72|339.72|341.72|339.72|341.62|339.62|10
1726836060000|2024-09-20 12:41:00|341.75|339.75|341.76|339.76|341.76|339.76|341.75|339.75|2
1726836070000|2024-09-20 12:41:10|341.73|339.73|341.78|339.78|341.78|339.78|341.73|339.73|2
1726836080000|2024-09-20 12:41:20|341.76|339.76|341.88|339.88|341.88|339.88|341.76|339.76|6
1726836090000|2024-09-20 12:41:30|341.85|339.85|341.84|339.84|341.87|339.87|341.84|339.84|3
1726836100000|2024-09-20 12:41:40|341.83|339.83|341.79|339.79|341.83|339.83|341.79|339.79|5
1726836110000|2024-09-20 12:41:50|341.8|339.8|341.91|339.91|341.91|339.91|341.8|339.8|9
1726836120000|2024-09-20 12:42:00|342.01|340.01|342.09|340.09|342.09|340.09|342.01|340.01|5
1726836130000|2024-09-20 12:42:10|342.11|340.11|342.1|340.1|342.11|340.11|342.07|340.07|5
1726836140000|2024-09-20 12:42:20|342.07|340.07|342.06|340.06|342.07|340.07|342.05|340.05|3
1726836150000|2024-09-20 12:42:30|342.07|340.07|342.15|340.15|342.15|340.15|342.07|340.07|6
1726836160000|2024-09-20 12:42:40|342.16|340.16|342.25|340.25|342.25|340.25|342.16|340.16|10
1726836170000|2024-09-20 12:42:50|342.22|340.22|342.27|340.27|342.27|340.27|342.2|340.2|16
1726836180000|2024-09-20 12:43:00|342.29|340.29|342.42|340.42|342.46|340.46|342.29|340.29|15
1726836190000|2024-09-20 12:43:10|342.43|340.43|342.45|340.45|342.45|340.45|342.43|340.43|2
1726836200000|2024-09-20 12:43:20|342.43|340.43|342.44|340.44|342.47|340.47|342.43|340.43|5
1726836210000|2024-09-20 12:43:30|342.45|340.45|342.66|340.66|342.66|340.66|342.45|340.45|10
1726836220000|2024-09-20 12:43:40|342.68|340.68|342.68|340.68|342.7|340.7|342.59|340.59|7
1726836230000|2024-09-20 12:43:50|342.65|340.65|342.69|340.69|342.69|340.69|342.62|340.62|6
1726836240000|2024-09-20 12:44:00|342.71|340.71|342.79|340.79|342.79|340.79|342.65|340.65|14
1726836250000|2024-09-20 12:44:10|342.8|340.8|342.95|340.95|342.95|340.95|342.8|340.8|7
1726836260000|2024-09-20 12:44:20|342.94|340.94|342.98|340.98|342.98|340.98|342.94|340.94|3
1726836270000|2024-09-20 12:44:30|343.07|341.07|343.19|341.19|343.22|341.22|343.07|341.07|14
1726836280000|2024-09-20 12:44:40|343.21|341.21|343.32|341.32|343.34|341.34|343.21|341.21|6
1726836290000|2024-09-20 12:44:50|343.37|341.37|343.41|341.41|343.49|341.49|343.35|341.35|8
1726836300000|2024-09-20 12:45:00|343.35|341.35|343.46|341.46|343.51|341.51|343.35|341.35|9
1726836310000|2024-09-20 12:45:10|343.41|341.41|343.42|341.42|343.43|341.43|343.35|341.35|11
1726836320000|2024-09-20 12:45:20|343.43|341.43|343.47|341.47|343.5|341.5|343.43|341.43|7
1726836330000|2024-09-20 12:45:30|343.49|341.49|343.4|341.4|343.49|341.49|343.4|341.4|5
1726836340000|2024-09-20 12:45:40|343.38|341.38|343.38|341.38|343.38|341.38|343.27|341.27|10
1726836350000|2024-09-20 12:45:50|343.37|341.37|343.15|341.15|343.39|341.39|343.15|341.15|16
1726836360000|2024-09-20 12:46:00|343.12|341.12|343.27|341.27|343.27|341.27|343.12|341.12|12
1726836370000|2024-09-20 12:46:10|343.31|341.31|343.48|341.48|343.48|341.48|343.31|341.31|19
1726836380000|2024-09-20 12:46:20|343.45|341.45|343.47|341.47|343.47|341.47|343.45|341.45|2
1726836390000|2024-09-20 12:46:30|343.44|341.44|343.44|341.44|343.47|341.47|343.41|341.41|6
1726836400000|2024-09-20 12:46:40|343.45|341.45|343.55|341.55|343.55|341.55|343.45|341.45|5
1726836410000|2024-09-20 12:46:50|343.52|341.52|343.45|341.45|343.52|341.52|343.45|341.45|3
1726836420000|2024-09-20 12:47:00|343.43|341.43|343.43|341.43|343.43|341.43|343.4|341.4|6
1726836430000|2024-09-20 12:47:10|343.41|341.41|343.56|341.56|343.56|341.56|343.41|341.41|6
1726836440000|2024-09-20 12:47:20|343.61|341.61|343.8|341.8|343.8|341.8|343.56|341.56|15
1726836450000|2024-09-20 12:47:30|343.83|341.83|343.78|341.78|343.83|341.83|343.77|341.77|6
1726836460000|2024-09-20 12:47:40|343.8|341.8|343.86|341.86|343.86|341.86|343.76|341.76|13
1726836470000|2024-09-20 12:47:50|343.89|341.89|343.9|341.9|343.93|341.93|343.88|341.88|4
1726836480000|2024-09-20 12:48:00|343.88|341.88|343.35|341.35|343.88|341.88|343.34|341.34|13
1726836490000|2024-09-20 12:48:10|343.34|341.34|343|341|343.34|341.34|342.97|340.97|12
1726836500000|2024-09-20 12:48:20|343.01|341.01|343.03|341.03|343.09|341.09|342.91|340.91|25
1726836510000|2024-09-20 12:48:30|343.01|341.01|343.14|341.14|343.14|341.14|342.98|340.98|17
1726836520000|2024-09-20 12:48:40|343.15|341.15|343.06|341.06|343.16|341.16|343.01|341.01|13
1726836530000|2024-09-20 12:48:50|343.03|341.03|342.97|340.97|343.03|341.03|342.97|340.97|7
1726836540000|2024-09-20 12:49:00|342.95|340.95|342.8|340.8|342.95|340.95|342.79|340.79|13
1726836550000|2024-09-20 12:49:10|342.82|340.82|342.85|340.85|342.87|340.87|342.8|340.8|12
1726836560000|2024-09-20 12:49:20|342.87|340.87|342.66|340.66|342.87|340.87|342.66|340.66|13
1726836570000|2024-09-20 12:49:30|342.62|340.62|342.66|340.66|342.66|340.66|342.55|340.55|10
1726836580000|2024-09-20 12:49:40|342.68|340.68|342.65|340.65|342.78|340.78|342.65|340.65|13
1726836590000|2024-09-20 12:49:50|342.64|340.64|342.62|340.62|342.66|340.66|342.62|340.62|6
1726836600000|2024-09-20 12:50:00|342.61|340.61|342.5|340.5|342.65|340.65|342.5|340.5|11
1726836610000|2024-09-20 12:50:10|342.51|340.51|342.57|340.57|342.58|340.58|342.51|340.51|12
1726836620000|2024-09-20 12:50:20|342.52|340.52|342.49|340.49|342.52|340.52|342.4|340.4|8
1726836630000|2024-09-20 12:50:30|342.51|340.51|342.49|340.49|342.51|340.51|342.49|340.49|2
1726836640000|2024-09-20 12:50:40|342.48|340.48|342.49|340.49|342.49|340.49|342.39|340.39|6
1726836650000|2024-09-20 12:50:50|342.51|340.51|342.48|340.48|342.51|340.51|342.48|340.48|3
1726836660000|2024-09-20 12:51:00|342.45|340.45|342.43|340.43|342.45|340.45|342.33|340.33|10
1726836670000|2024-09-20 12:51:10|342.39|340.39|342.32|340.32|342.39|340.39|342.3|340.3|5
1726836680000|2024-09-20 12:51:20|342.31|340.31|342.23|340.23|342.31|340.31|342.19|340.19|16
1726836690000|2024-09-20 12:51:30|342.22|340.22|342.18|340.18|342.22|340.22|342.18|340.18|5
1726836700000|2024-09-20 12:51:40|342.19|340.19|342.06|340.06|342.19|340.19|342.06|340.06|5
1726836710000|2024-09-20 12:51:50|342.05|340.05|341.95|339.95|342.07|340.07|341.95|339.95|9
1726836720000|2024-09-20 12:52:00|341.93|339.93|342.07|340.07|342.09|340.09|341.93|339.93|11
1726836730000|2024-09-20 12:52:10|342.1|340.1|342.43|340.43|342.47|340.47|342.1|340.1|17
1726836740000|2024-09-20 12:52:20|342.45|340.45|342.4|340.4|342.45|340.45|342.39|340.39|7
1726836750000|2024-09-20 12:52:30|342.39|340.39|342.51|340.51|342.51|340.51|342.39|340.39|7
1726836760000|2024-09-20 12:52:40|342.5|340.5|342.5|340.5|342.5|340.5|342.47|340.47|4
1726836770000|2024-09-20 12:52:50|342.48|340.48|342.47|340.47|342.48|340.48|342.47|340.47|2
1726836780000|2024-09-20 12:53:00|342.49|340.49|342.48|340.48|342.53|340.53|342.48|340.48|6
1726836790000|2024-09-20 12:53:10|342.47|340.47|342.48|340.48|342.53|340.53|342.47|340.47|9
1726836800000|2024-09-20 12:53:20|342.52|340.52|342.54|340.54|342.56|340.56|342.51|340.51|6
1726836810000|2024-09-20 12:53:30|342.57|340.57|342.77|340.77|342.77|340.77|342.57|340.57|7
1726836820000|2024-09-20 12:53:40|342.79|340.79|342.79|340.79|342.79|340.79|342.78|340.78|3
1726836830000|2024-09-20 12:53:50|342.78|340.78|342.78|340.78|342.78|340.78|342.78|340.78|1
1726836840000|2024-09-20 12:54:00|342.74|340.74|342.62|340.62|342.74|340.74|342.62|340.62|8
1726836850000|2024-09-20 12:54:10|342.6|340.6|342.47|340.47|342.6|340.6|342.47|340.47|5
1726836860000|2024-09-20 12:54:20|342.43|340.43|342.4|340.4|342.43|340.43|342.4|340.4|2
1726836870000|2024-09-20 12:54:30|342.37|340.37|342.36|340.36|342.38|340.38|342.35|340.35|6
1726836880000|2024-09-20 12:54:40|342.34|340.34|342.34|340.34|342.34|340.34|342.34|340.34|1
1726836890000|2024-09-20 12:54:50|342.33|340.33|342.32|340.32|342.34|340.34|342.32|340.32|5
1726836900000|2024-09-20 12:55:00|342.22|340.22|342.25|340.25|342.25|340.25|342.21|340.21|5
1726836910000|2024-09-20 12:55:10|342.27|340.27|342.31|340.31|342.31|340.31|342.25|340.25|8
1726836930000|2024-09-20 12:55:30|342.26|340.26|342.31|340.31|342.31|340.31|342.22|340.22|8
1726836940000|2024-09-20 12:55:40|342.32|340.32|342.35|340.35|342.35|340.35|342.3|340.3|5
1726836950000|2024-09-20 12:55:50|342.37|340.37|342.43|340.43|342.43|340.43|342.37|340.37|5
1726836960000|2024-09-20 12:56:00|342.49|340.49|342.53|340.53|342.58|340.58|342.49|340.49|11
1726836970000|2024-09-20 12:56:10|342.51|340.51|342.58|340.58|342.58|340.58|342.5|340.5|7
1726836980000|2024-09-20 12:56:20|342.63|340.63|342.55|340.55|342.63|340.63|342.55|340.55|10
1726836990000|2024-09-20 12:56:30|342.54|340.54|342.43|340.43|342.54|340.54|342.43|340.43|7
1726837000000|2024-09-20 12:56:40|342.44|340.44|342.39|340.39|342.44|340.44|342.39|340.39|2
1726837010000|2024-09-20 12:56:50|342.34|340.34|342.29|340.29|342.34|340.34|342.29|340.29|2
1726837020000|2024-09-20 12:57:00|342.3|340.3|342.43|340.43|342.43|340.43|342.3|340.3|9
1726837030000|2024-09-20 12:57:10|342.44|340.44|342.46|340.46|342.46|340.46|342.43|340.43|3
1726837040000|2024-09-20 12:57:20|342.43|340.43|342.45|340.45|342.47|340.47|342.43|340.43|5
1726837050000|2024-09-20 12:57:30|342.44|340.44|342.4|340.4|342.44|340.44|342.37|340.37|5
1726837060000|2024-09-20 12:57:40|342.39|340.39|342.42|340.42|342.42|340.42|342.38|340.38|6
1726837070000|2024-09-20 12:57:50|342.45|340.45|342.45|340.45|342.47|340.47|342.42|340.42|8
1726837080000|2024-09-20 12:58:00|342.41|340.41|342.23|340.23|342.41|340.41|342.23|340.23|10
1726837090000|2024-09-20 12:58:10|342.22|340.22|342.16|340.16|342.22|340.22|342.15|340.15|6
1726837100000|2024-09-20 12:58:20|342.15|340.15|342.06|340.06|342.15|340.15|342.03|340.03|6
1726837110000|2024-09-20 12:58:30|342.03|340.03|341.95|339.95|342.05|340.05|341.95|339.95|13
1726837120000|2024-09-20 12:58:40|341.97|339.97|341.97|339.97|341.97|339.97|341.97|339.97|1
1726837140000|2024-09-20 12:59:00|342|340|341.97|339.97|342|340|341.97|339.97|2
1726837150000|2024-09-20 12:59:10|341.93|339.93|341.88|339.88|341.94|339.94|341.88|339.88|4
1726837160000|2024-09-20 12:59:20|341.91|339.91|341.88|339.88|341.91|339.91|341.88|339.88|9
1726837170000|2024-09-20 12:59:30|341.87|339.87|341.9|339.9|341.9|339.9|341.86|339.86|4
1726837180000|2024-09-20 12:59:40|341.87|339.87|341.9|339.9|341.9|339.9|341.87|339.87|5
1726837190000|2024-09-20 12:59:50|341.97|339.97|342.13|340.13|342.14|340.14|341.9|339.9|20
1726837200000|2024-09-20 13:00:00|342.11|340.11|342.07|340.07|342.11|340.11|342.03|340.03|10
1726837210000|2024-09-20 13:00:10|342.08|340.08|342.06|340.06|342.14|340.14|342.06|340.06|13
1726837220000|2024-09-20 13:00:20|342.08|340.08|342.38|340.38|342.38|340.38|342.06|340.06|12
1726837230000|2024-09-20 13:00:30|342.42|340.42|342.33|340.33|342.46|340.46|342.29|340.29|12
1726837240000|2024-09-20 13:00:40|342.3|340.3|342.28|340.28|342.3|340.3|342.26|340.26|8
1726837250000|2024-09-20 13:00:50|342.29|340.29|342.42|340.42|342.42|340.42|342.29|340.29|9
1726837260000|2024-09-20 13:01:00|342.48|340.48|342.42|340.42|342.58|340.58|342.42|340.42|12
1726837270000|2024-09-20 13:01:10|342.41|340.41|342.1|340.1|342.41|340.41|342.05|340.05|14
1726837280000|2024-09-20 13:01:20|342.07|340.07|342.15|340.15|342.19|340.19|342.05|340.05|17
1726837290000|2024-09-20 13:01:30|342.14|340.14|342.2|340.2|342.2|340.2|342.14|340.14|7
1726837300000|2024-09-20 13:01:40|342.19|340.19|342.24|340.24|342.27|340.27|342.19|340.19|9
1726837310000|2024-09-20 13:01:50|342.21|340.21|342.17|340.17|342.21|340.21|342.17|340.17|4
1726837320000|2024-09-20 13:02:00|342.19|340.19|342.39|340.39|342.4|340.4|342.18|340.18|16
1726837330000|2024-09-20 13:02:10|342.4|340.4|342.31|340.31|342.41|340.41|342.31|340.31|10
1726837340000|2024-09-20 13:02:20|342.29|340.29|342.19|340.19|342.29|340.29|342.17|340.17|9
1726837350000|2024-09-20 13:02:30|342.18|340.18|342.07|340.07|342.18|340.18|342.07|340.07|4
1726837360000|2024-09-20 13:02:40|342.06|340.06|341.92|339.92|342.06|340.06|341.92|339.92|15
1726837370000|2024-09-20 13:02:50|341.96|339.96|341.89|339.89|341.96|339.96|341.89|339.89|7
1726837380000|2024-09-20 13:03:00|341.84|339.84|341.71|339.71|341.84|339.84|341.7|339.7|20
1726837390000|2024-09-20 13:03:10|341.73|339.73|341.76|339.76|341.82|339.82|341.73|339.73|13
1726837400000|2024-09-20 13:03:20|341.86|339.86|341.73|339.73|341.88|339.88|341.73|339.73|21
1726837410000|2024-09-20 13:03:30|341.68|339.68|341.59|339.59|341.73|339.73|341.59|339.59|14
1726837420000|2024-09-20 13:03:40|341.6|339.6|341.58|339.58|341.62|339.62|341.55|339.55|24
1726837430000|2024-09-20 13:03:50|341.56|339.56|341.52|339.52|341.58|339.58|341.47|339.47|13
1726837440000|2024-09-20 13:04:00|341.5|339.5|341.31|339.31|341.5|339.5|341.24|339.24|27
1726837450000|2024-09-20 13:04:10|341.28|339.28|341.35|339.35|341.35|339.35|341.23|339.23|16
1726837460000|2024-09-20 13:04:20|341.37|339.37|341.23|339.23|341.38|339.38|341.23|339.23|17
1726837470000|2024-09-20 13:04:30|341.24|339.24|341.27|339.27|341.32|339.32|341.24|339.24|11
1726837480000|2024-09-20 13:04:40|341.25|339.25|341.17|339.17|341.25|339.25|341.17|339.17|4
1726837490000|2024-09-20 13:04:50|341.2|339.2|341.3|339.3|341.36|339.36|341.18|339.18|14
1726837500000|2024-09-20 13:05:00|341.29|339.29|341.06|339.06|341.29|339.29|341.06|339.06|12
1726837510000|2024-09-20 13:05:10|341.05|339.05|341.03|339.03|341.12|339.12|341|339|15
1726837520000|2024-09-20 13:05:20|341.04|339.04|341.11|339.11|341.15|339.15|341.01|339.01|15
1726837530000|2024-09-20 13:05:30|341.1|339.1|340.98|338.98|341.1|339.1|340.96|338.96|19
1726837540000|2024-09-20 13:05:40|341.01|339.01|340.99|338.99|341.01|339.01|340.98|338.98|11
1726837550000|2024-09-20 13:05:50|341|339|340.96|338.96|341.02|339.02|340.94|338.94|20
1726837560000|2024-09-20 13:06:00|340.95|338.95|340.9|338.9|340.95|338.95|340.9|338.9|3
1726837570000|2024-09-20 13:06:10|340.89|338.89|340.68|338.68|340.89|338.89|340.68|338.68|11
1726837580000|2024-09-20 13:06:20|340.69|338.69|340.68|338.68|340.7|338.7|340.68|338.68|7
1726837590000|2024-09-20 13:06:30|340.67|338.67|340.6|338.6|340.77|338.77|340.6|338.6|18
1726837600000|2024-09-20 13:06:40|340.65|338.65|340.65|338.65|340.67|338.67|340.65|338.65|3
1726837610000|2024-09-20 13:06:50|340.63|338.63|340.62|338.62|340.65|338.65|340.55|338.55|12
1726837620000|2024-09-20 13:07:00|340.64|338.64|340.49|338.49|340.64|338.64|340.49|338.49|20
1726837630000|2024-09-20 13:07:10|340.48|338.48|340.33|338.33|340.48|338.48|340.33|338.33|15
1726837640000|2024-09-20 13:07:20|340.34|338.34|340.52|338.52|340.6|338.6|340.34|338.34|19
1726837650000|2024-09-20 13:07:30|340.5|338.5|340.47|338.47|340.5|338.5|340.41|338.41|10
1726837660000|2024-09-20 13:07:40|340.48|338.48|340.57|338.57|340.57|338.57|340.48|338.48|3
1726837670000|2024-09-20 13:07:50|340.56|338.56|340.35|338.35|340.56|338.56|340.35|338.35|6
1726837680000|2024-09-20 13:08:00|340.36|338.36|340.37|338.37|340.39|338.39|340.36|338.36|7
1726837690000|2024-09-20 13:08:10|340.38|338.38|340.4|338.4|340.49|338.49|340.37|338.37|15
1726837700000|2024-09-20 13:08:20|340.41|338.41|340.35|338.35|340.41|338.41|340.32|338.32|15
1726837710000|2024-09-20 13:08:30|340.31|338.31|338.37|336.37|340.33|338.33|338.34|336.34|17
1726837720000|2024-09-20 13:08:40|338.45|336.45|337.09|335.09|338.45|336.45|337.09|335.09|5
1726837730000|2024-09-20 13:08:50|337.13|335.13|337.65|335.65|337.66|335.66|337.13|335.13|17
1726837740000|2024-09-20 13:09:00|337.62|335.62|337.71|335.71|337.71|335.71|337.6|335.6|16
1726837750000|2024-09-20 13:09:10|337.8|335.8|337.76|335.76|337.8|335.8|337.65|335.65|20
1726837760000|2024-09-20 13:09:20|337.75|335.75|337.82|335.82|337.93|335.93|337.75|335.75|21
1726837770000|2024-09-20 13:09:30|337.81|335.81|337.75|335.75|337.83|335.83|337.68|335.68|26
1726837780000|2024-09-20 13:09:40|337.79|335.79|337.91|335.91|337.99|335.99|337.75|335.75|19
1726837790000|2024-09-20 13:09:50|337.9|335.9|337.91|335.91|337.97|335.97|337.88|335.88|10
1726837800000|2024-09-20 13:10:00|337.93|335.93|337.86|335.86|338.06|336.06|337.85|335.85|22
1726837810000|2024-09-20 13:10:10|337.85|335.85|337.98|335.98|337.98|335.98|337.79|335.79|19
1726837820000|2024-09-20 13:10:20|337.95|335.95|338.06|336.06|338.06|336.06|337.93|335.93|15
1726837830000|2024-09-20 13:10:30|338.08|336.08|338.22|336.22|338.23|336.23|338.08|336.08|14
1726837840000|2024-09-20 13:10:40|338.2|336.2|338.02|336.02|338.21|336.21|338.02|336.02|23
1726837850000|2024-09-20 13:10:50|338.06|336.06|338.16|336.16|338.2|336.2|338.02|336.02|26
1726837860000|2024-09-20 13:11:00|338.15|336.15|337.74|335.74|338.17|336.17|337.74|335.74|22
1726837870000|2024-09-20 13:11:10|337.73|335.73|337.73|335.73|337.77|335.77|337.72|335.72|17
1726837880000|2024-09-20 13:11:20|337.75|335.75|337.68|335.68|337.83|335.83|337.68|335.68|19
1726837890000|2024-09-20 13:11:30|337.67|335.67|337.41|335.41|337.67|335.67|337.36|335.36|18
1726837900000|2024-09-20 13:11:40|337.42|335.42|337.35|335.35|337.44|335.44|337.35|335.35|14
1726837910000|2024-09-20 13:11:50|337.34|335.34|337.63|335.63|337.63|335.63|337.33|335.33|14
1726837920000|2024-09-20 13:12:00|337.66|335.66|337.67|335.67|337.78|335.78|337.66|335.66|15
1726837930000|2024-09-20 13:12:10|337.62|335.62|337.66|335.66|337.66|335.66|337.39|335.39|16
1726837940000|2024-09-20 13:12:20|337.65|335.65|337.55|335.55|337.65|335.65|337.52|335.52|12
1726837950000|2024-09-20 13:12:30|337.54|335.54|337.56|335.56|337.61|335.61|337.53|335.53|7
1726837960000|2024-09-20 13:12:40|337.5|335.5|337.58|335.58|337.61|335.61|337.44|335.44|21
1726837970000|2024-09-20 13:12:50|337.66|335.66|337.65|335.65|337.66|335.66|337.53|335.53|11
1726837980000|2024-09-20 13:13:00|337.67|335.67|337.68|335.68|337.68|335.68|337.66|335.66|4
1726837990000|2024-09-20 13:13:10|337.67|335.67|337.52|335.52|337.67|335.67|337.52|335.52|27
1726838000000|2024-09-20 13:13:20|337.36|335.36|337.38|335.38|337.47|335.47|337.36|335.36|18
1726838010000|2024-09-20 13:13:30|337.4|335.4|337.38|335.38|337.42|335.42|337.37|335.37|11
1726838020000|2024-09-20 13:13:40|337.37|335.37|337.1|335.1|337.4|335.4|337.03|335.03|13
1726838030000|2024-09-20 13:13:50|337.11|335.11|337.09|335.09|337.16|335.16|337.02|335.02|21
1726838040000|2024-09-20 13:14:00|337.08|335.08|336.97|334.97|337.13|335.13|336.97|334.97|21
1726838050000|2024-09-20 13:14:10|336.99|334.99|336.99|334.99|337.07|335.07|336.97|334.97|18
1726838060000|2024-09-20 13:14:20|337.04|335.04|337.26|335.26|337.33|335.33|337.04|335.04|23
1726838070000|2024-09-20 13:14:30|337.25|335.25|337.42|335.42|337.42|335.42|337.25|335.25|19
1726838080000|2024-09-20 13:14:40|337.38|335.38|337.22|335.22|337.38|335.38|337.16|335.16|15
1726838090000|2024-09-20 13:14:50|337.23|335.23|337.13|335.13|337.24|335.24|337.13|335.13|14
1726838100000|2024-09-20 13:15:00|337.02|335.02|337.02|335.02|337.02|335.02|336.76|334.76|30
1726838110000|2024-09-20 13:15:10|336.99|334.99|336.96|334.96|337.04|335.04|336.95|334.95|21
1726838120000|2024-09-20 13:15:20|336.92|334.92|336.65|334.65|336.92|334.92|336.65|334.65|14
1726838130000|2024-09-20 13:15:30|336.66|334.66|336.65|334.65|336.67|334.67|336.46|334.46|18
1726838140000|2024-09-20 13:15:40|336.64|334.64|336.37|334.37|336.64|334.64|336.37|334.37|11
1726838150000|2024-09-20 13:15:50|336.4|334.4|336.5|334.5|336.53|334.53|336.37|334.37|21
1726838160000|2024-09-20 13:16:00|336.44|334.44|336.61|334.61|336.61|334.61|336.37|334.37|18
1726838170000|2024-09-20 13:16:10|336.54|334.54|336.61|334.61|336.69|334.69|336.54|334.54|24
1726838180000|2024-09-20 13:16:20|336.62|334.62|336.5|334.5|336.64|334.64|336.44|334.44|20
1726838190000|2024-09-20 13:16:30|336.53|334.53|336.69|334.69|336.69|334.69|336.53|334.53|12
1726838200000|2024-09-20 13:16:40|336.84|334.84|337.34|335.34|337.36|335.36|336.84|334.84|21
1726838210000|2024-09-20 13:16:50|337.32|335.32|337.25|335.25|337.37|335.37|337.23|335.23|23
1726838220000|2024-09-20 13:17:00|337.24|335.24|337.41|335.41|337.42|335.42|337.24|335.24|22
1726838230000|2024-09-20 13:17:10|337.39|335.39|337.51|335.51|337.51|335.51|337.34|335.34|23
1726838240000|2024-09-20 13:17:20|337.5|335.5|337.53|335.53|337.53|335.53|337.47|335.47|6
1726838250000|2024-09-20 13:17:30|337.5|335.5|337.83|335.83|337.83|335.83|337.5|335.5|12
1726838260000|2024-09-20 13:17:40|337.86|335.86|337.82|335.82|337.89|335.89|337.73|335.73|18
1726838270000|2024-09-20 13:17:50|337.83|335.83|337.71|335.71|337.85|335.85|337.71|335.71|6
1726838280000|2024-09-20 13:18:00|337.61|335.61|337.77|335.77|337.77|335.77|337.44|335.44|25
1726838290000|2024-09-20 13:18:10|337.79|335.79|337.7|335.7|337.79|335.79|337.59|335.59|21
1726838300000|2024-09-20 13:18:20|337.71|335.71|337.72|335.72|337.79|335.79|337.71|335.71|13
1726838310000|2024-09-20 13:18:30|337.73|335.73|337.67|335.67|337.73|335.73|337.59|335.59|23
1726838320000|2024-09-20 13:18:40|337.68|335.68|337.73|335.73|337.73|335.73|337.66|335.66|9
1726838330000|2024-09-20 13:18:50|337.74|335.74|337.76|335.76|337.81|335.81|337.71|335.71|17
1726838340000|2024-09-20 13:19:00|337.74|335.74|337.81|335.81|337.81|335.81|337.72|335.72|21
1726838350000|2024-09-20 13:19:10|337.8|335.8|337.79|335.79|337.8|335.8|337.73|335.73|9
1726838360000|2024-09-20 13:19:20|337.83|335.83|337.77|335.77|337.83|335.83|337.77|335.77|6
1726838370000|2024-09-20 13:19:30|337.76|335.76|337.57|335.57|337.79|335.79|337.48|335.48|17
1726838380000|2024-09-20 13:19:40|337.55|335.55|337.51|335.51|337.56|335.56|337.49|335.49|11
1726838390000|2024-09-20 13:19:50|337.49|335.49|337.49|335.49|337.52|335.52|337.49|335.49|8
1726838400000|2024-09-20 13:20:00|337.5|335.5|337.53|335.53|337.56|335.56|337.49|335.49|13
1726838410000|2024-09-20 13:20:10|337.55|335.55|337.51|335.51|337.59|335.59|337.49|335.49|11
1726838420000|2024-09-20 13:20:20|337.49|335.49|337.55|335.55|337.55|335.55|337.49|335.49|5
1726838430000|2024-09-20 13:20:30|337.49|335.49|337.49|335.49|337.49|335.49|337.49|335.49|1
1726838440000|2024-09-20 13:20:40|337.5|335.5|337.58|335.58|337.58|335.58|337.49|335.49|8
1726838450000|2024-09-20 13:20:50|337.53|335.53|337.49|335.49|337.57|335.57|337.49|335.49|5
1726838460000|2024-09-20 13:21:00|337.54|335.54|337.7|335.7|337.7|335.7|337.49|335.49|12
1726838470000|2024-09-20 13:21:10|337.72|335.72|337.65|335.65|337.8|335.8|337.65|335.65|21
1726838480000|2024-09-20 13:21:20|337.66|335.66|337.68|335.68|337.71|335.71|337.64|335.64|7
1726838490000|2024-09-20 13:21:30|337.71|335.71|337.79|335.79|337.82|335.82|337.71|335.71|8
1726838500000|2024-09-20 13:21:40|337.75|335.75|337.73|335.73|337.75|335.75|337.73|335.73|5
1726838510000|2024-09-20 13:21:50|337.75|335.75|337.8|335.8|337.8|335.8|337.75|335.75|8
1726838520000|2024-09-20 13:22:00|337.79|335.79|337.98|335.98|337.98|335.98|337.79|335.79|6
1726838530000|2024-09-20 13:22:10|337.93|335.93|337.92|335.92|337.93|335.93|337.9|335.9|3
1726838540000|2024-09-20 13:22:20|337.9|335.9|338|336|338.01|336.01|337.9|335.9|9
1726838550000|2024-09-20 13:22:30|338.01|336.01|338.18|336.18|338.23|336.23|338.01|336.01|15
1726838560000|2024-09-20 13:22:40|338.19|336.19|338.16|336.16|338.2|336.2|338.16|336.16|7
1726838570000|2024-09-20 13:22:50|338.17|336.17|338.2|336.2|338.22|336.22|338.17|336.17|3
1726838580000|2024-09-20 13:23:00|338.22|336.22|338.26|336.26|338.33|336.33|338.19|336.19|13
1726838590000|2024-09-20 13:23:10|338.28|336.28|338.26|336.26|338.28|336.28|338.2|336.2|16
1726838600000|2024-09-20 13:23:20|338.24|336.24|338.23|336.23|338.26|336.26|338.22|336.22|7
1726838610000|2024-09-20 13:23:30|338.24|336.24|338.24|336.24|338.27|336.27|338.24|336.24|9
1726838620000|2024-09-20 13:23:40|338.25|336.25|338.24|336.24|338.25|336.25|338.24|336.24|2
1726838630000|2024-09-20 13:23:50|338.25|336.25|338.21|336.21|338.25|336.25|338.21|336.21|4
1726838640000|2024-09-20 13:24:00|338.16|336.16|338.16|336.16|338.2|336.2|338.16|336.16|7
1726838650000|2024-09-20 13:24:10|338.13|336.13|338.12|336.12|338.14|336.14|338.12|336.12|7
1726838660000|2024-09-20 13:24:20|338.13|336.13|338.22|336.22|338.22|336.22|338.13|336.13|8
1726838670000|2024-09-20 13:24:30|338.21|336.21|337.88|335.88|338.21|336.21|337.86|335.86|20
1726838680000|2024-09-20 13:24:40|337.89|335.89|337.79|335.79|337.9|335.9|337.79|335.79|11
1726838690000|2024-09-20 13:24:50|337.8|335.8|337.77|335.77|337.8|335.8|337.77|335.77|6
1726838700000|2024-09-20 13:25:00|337.78|335.78|337.8|335.8|337.84|335.84|337.78|335.78|15
1726838710000|2024-09-20 13:25:10|337.79|335.79|337.75|335.75|337.79|335.79|337.73|335.73|12
1726838720000|2024-09-20 13:25:20|337.74|335.74|337.77|335.77|337.79|335.79|337.74|335.74|6
1726838730000|2024-09-20 13:25:30|337.76|335.76|337.77|335.77|337.78|335.78|337.76|335.76|4
1726838740000|2024-09-20 13:25:40|337.76|335.76|337.84|335.84|337.86|335.86|337.76|335.76|9
1726838750000|2024-09-20 13:25:50|337.82|335.82|337.99|335.99|338|336|337.8|335.8|18
1726838760000|2024-09-20 13:26:00|337.98|335.98|337.97|335.97|337.98|335.98|337.95|335.95|9
1726838770000|2024-09-20 13:26:10|337.96|335.96|338.2|336.2|338.2|336.2|337.95|335.95|15
1726838780000|2024-09-20 13:26:20|338.17|336.17|338.18|336.18|338.21|336.21|338.17|336.17|7
1726838790000|2024-09-20 13:26:30|338.19|336.19|338.19|336.19|338.24|336.24|338.18|336.18|10
1726838800000|2024-09-20 13:26:40|338.18|336.18|338.08|336.08|338.19|336.19|338.08|336.08|8
1726838810000|2024-09-20 13:26:50|338.09|336.09|338.09|336.09|338.09|336.09|338.09|336.09|1
1726838830000|2024-09-20 13:27:10|338.1|336.1|338.15|336.15|338.15|336.15|338.09|336.09|5
1726838840000|2024-09-20 13:27:20|338.13|336.13|338.1|336.1|338.2|336.2|338.1|336.1|7
1726838850000|2024-09-20 13:27:30|338.12|336.12|338.1|336.1|338.12|336.12|338.1|336.1|2
1726838860000|2024-09-20 13:27:40|338.09|336.09|338.2|336.2|338.2|336.2|338.03|336.03|11
1726838870000|2024-09-20 13:27:50|338.17|336.17|338.16|336.16|338.18|336.18|338.16|336.16|4
1726838880000|2024-09-20 13:28:00|338.17|336.17|338.2|336.2|338.2|336.2|338.16|336.16|10
1726838890000|2024-09-20 13:28:10|338.19|336.19|338.16|336.16|338.2|336.2|338.16|336.16|4
1726838900000|2024-09-20 13:28:20|338.11|336.11|338.09|336.09|338.11|336.11|338.06|336.06|4
1726838910000|2024-09-20 13:28:30|338.07|336.07|338.12|336.12|338.12|336.12|338.06|336.06|10
1726838920000|2024-09-20 13:28:40|338.11|336.11|338.1|336.1|338.13|336.13|338.1|336.1|6
1726838930000|2024-09-20 13:28:50|338.12|336.12|337.97|335.97|338.12|336.12|337.97|335.97|5
1726838940000|2024-09-20 13:29:00|337.99|335.99|337.95|335.95|337.99|335.99|337.95|335.95|12
1726838950000|2024-09-20 13:29:10|337.87|335.87|337.82|335.82|337.87|335.87|337.82|335.82|3
1726838960000|2024-09-20 13:29:20|337.81|335.81|337.75|335.75|337.81|335.81|337.75|335.75|11
1726838970000|2024-09-20 13:29:30|337.8|335.8|337.75|335.75|337.8|335.8|337.75|335.75|6
1726838980000|2024-09-20 13:29:40|337.77|335.77|337.77|335.77|337.77|335.77|337.77|335.77|1
1726838990000|2024-09-20 13:29:50|337.79|335.79|337.79|335.79|337.8|335.8|337.77|335.77|5
1726839000000|2024-09-20 13:30:00|337.8|335.8|337.83|335.83|337.85|335.85|337.8|335.8|5
1726839010000|2024-09-20 13:30:10|337.8|335.8|337.93|335.93|337.93|335.93|337.8|335.8|6
1726839020000|2024-09-20 13:30:20|337.95|335.95|338.2|336.2|338.22|336.22|337.95|335.95|13
1726839030000|2024-09-20 13:30:30|338.23|336.23|338.23|336.23|338.23|336.23|338.23|336.23|1
1726839040000|2024-09-20 13:30:40|338.24|336.24|338.17|336.17|338.26|336.26|338.17|336.17|13
1726839050000|2024-09-20 13:30:50|338.15|336.15|337.84|335.84|338.15|336.15|337.81|335.81|16
1726839060000|2024-09-20 13:31:00|337.82|335.82|337.91|335.91|337.91|335.91|337.82|335.82|21
1726839070000|2024-09-20 13:31:10|337.9|335.9|337.95|335.95|337.95|335.95|337.8|335.8|27
1726839080000|2024-09-20 13:31:20|337.99|335.99|338.09|336.09|338.14|336.14|337.96|335.96|12
1726839090000|2024-09-20 13:31:30|337.99|335.99|337.77|335.77|337.99|335.99|337.77|335.77|11
1726839100000|2024-09-20 13:31:40|337.76|335.76|337.8|335.8|337.8|335.8|337.74|335.74|6
1726839110000|2024-09-20 13:31:50|337.84|335.84|338.05|336.05|338.07|336.07|337.8|335.8|13
1726839120000|2024-09-20 13:32:00|338.07|336.07|338|336|338.12|336.12|337.98|335.98|18
1726839130000|2024-09-20 13:32:10|337.99|335.99|338.03|336.03|338.09|336.09|337.93|335.93|10
1726839140000|2024-09-20 13:32:20|337.99|335.99|337.8|335.8|337.99|335.99|337.8|335.8|15
1726839150000|2024-09-20 13:32:30|337.79|335.79|337.62|335.62|337.79|335.79|337.59|335.59|12
1726839160000|2024-09-20 13:32:40|337.63|335.63|337.66|335.66|337.7|335.7|337.63|335.63|5
1726839170000|2024-09-20 13:32:50|337.68|335.68|337.65|335.65|337.68|335.68|337.58|335.58|14
1726839180000|2024-09-20 13:33:00|337.61|335.61|337.49|335.49|337.66|335.66|337.49|335.49|17
1726839190000|2024-09-20 13:33:10|337.48|335.48|337.24|335.24|337.48|335.48|337.1|335.1|20
1726839200000|2024-09-20 13:33:20|337.25|335.25|337.29|335.29|337.37|335.37|337.25|335.25|22
1726839210000|2024-09-20 13:33:30|337.22|335.22|337.1|335.1|337.23|335.23|337.09|335.09|16
1726839220000|2024-09-20 13:33:40|337.11|335.11|337.13|335.13|337.2|335.2|337.11|335.11|18
1726839230000|2024-09-20 13:33:50|337.12|335.12|337.37|335.37|337.42|335.42|337.12|335.12|23
1726839240000|2024-09-20 13:34:00|337.34|335.34|337.15|335.15|337.34|335.34|337|335|24
1726839250000|2024-09-20 13:34:10|337.16|335.16|337.06|335.06|337.16|335.16|337|335|13
1726839260000|2024-09-20 13:34:20|337.07|335.07|337.52|335.52|337.53|335.53|337.06|335.06|11
1726839270000|2024-09-20 13:34:30|337.53|335.53|337.52|335.52|337.53|335.53|337.52|335.52|2
1726839280000|2024-09-20 13:34:40|337.45|335.45|337.38|335.38|337.45|335.45|337.34|335.34|18
1726839290000|2024-09-20 13:34:50|337.36|335.36|337.36|335.36|337.41|335.41|337.32|335.32|21
1726839300000|2024-09-20 13:35:00|337.37|335.37|337.45|335.45|337.45|335.45|337.32|335.32|18
1726839310000|2024-09-20 13:35:10|337.47|335.47|337.56|335.56|337.56|335.56|337.47|335.47|13
1726839320000|2024-09-20 13:35:20|337.54|335.54|337.48|335.48|337.54|335.54|337.47|335.47|8
1726839330000|2024-09-20 13:35:30|337.49|335.49|337.48|335.48|337.53|335.53|337.39|335.39|19
1726839340000|2024-09-20 13:35:40|337.4|335.4|337.3|335.3|337.4|335.4|337.28|335.28|5
1726839350000|2024-09-20 13:35:50|337.31|335.31|337.35|335.35|337.4|335.4|337.31|335.31|14
1726839360000|2024-09-20 13:36:00|337.39|335.39|337.41|335.41|337.41|335.41|337.35|335.35|18
1726839370000|2024-09-20 13:36:10|337.42|335.42|337.35|335.35|337.47|335.47|337.35|335.35|14
1726839380000|2024-09-20 13:36:20|337.34|335.34|337.17|335.17|337.34|335.34|337.03|335.03|13
1726839390000|2024-09-20 13:36:30|337.19|335.19|337.07|335.07|337.2|335.2|337.07|335.07|11
1726839400000|2024-09-20 13:36:40|337.05|335.05|336.99|334.99|337.06|335.06|336.97|334.97|13
1726839410000|2024-09-20 13:36:50|337|335|336.98|334.98|337.12|335.12|336.98|334.98|13
1726839420000|2024-09-20 13:37:00|336.99|334.99|336.78|334.78|337.02|335.02|336.71|334.71|27
1726839430000|2024-09-20 13:37:10|336.81|334.81|337.14|335.14|337.14|335.14|336.79|334.79|20
1726839440000|2024-09-20 13:37:20|337.13|335.13|337.39|335.39|337.39|335.39|337.1|335.1|27
1726839450000|2024-09-20 13:37:30|337.38|335.38|337.38|335.38|337.41|335.41|337.38|335.38|12
1726839460000|2024-09-20 13:37:40|337.37|335.37|337.25|335.25|337.37|335.37|337.15|335.15|19
1726839470000|2024-09-20 13:37:50|337.24|335.24|337.2|335.2|337.24|335.24|337.17|335.17|20
1726839480000|2024-09-20 13:38:00|337.19|335.19|337.09|335.09|337.22|335.22|337.09|335.09|11
1726839490000|2024-09-20 13:38:10|337.05|335.05|337.04|335.04|337.05|335.05|337.01|335.01|13
1726839500000|2024-09-20 13:38:20|337.05|335.05|337.18|335.18|337.2|335.2|337.01|335.01|24
1726839510000|2024-09-20 13:38:30|337.16|335.16|337.09|335.09|337.16|335.16|337.09|335.09|5
1726839520000|2024-09-20 13:38:40|337.1|335.1|337.13|335.13|337.36|335.36|337.09|335.09|20
1726839530000|2024-09-20 13:38:50|337.12|335.12|337.11|335.11|337.13|335.13|337.07|335.07|13
1726839540000|2024-09-20 13:39:00|337.15|335.15|337.44|335.44|337.44|335.44|337.11|335.11|16
1726839550000|2024-09-20 13:39:10|337.43|335.43|337.44|335.44|337.44|335.44|337.42|335.42|4
1726839560000|2024-09-20 13:39:20|337.45|335.45|337.46|335.46|337.48|335.48|337.44|335.44|9
1726839570000|2024-09-20 13:39:30|337.45|335.45|337.5|335.5|337.53|335.53|337.44|335.44|13
1726839580000|2024-09-20 13:39:40|337.47|335.47|337.34|335.34|337.47|335.47|337.34|335.34|11
1726839590000|2024-09-20 13:39:50|337.36|335.36|337.34|335.34|337.36|335.36|337.34|335.34|2
1726839600000|2024-09-20 13:40:00|337.3|335.3|337.15|335.15|337.3|335.3|337.15|335.15|6
1726839610000|2024-09-20 13:40:10|337.06|335.06|336.98|334.98|337.06|335.06|336.98|334.98|7
1726839620000|2024-09-20 13:40:20|336.97|334.97|336.99|334.99|336.99|334.99|336.95|334.95|11
1726839630000|2024-09-20 13:40:30|336.98|334.98|336.93|334.93|336.99|334.99|336.81|334.81|8
1726839640000|2024-09-20 13:40:40|336.84|334.84|336.76|334.76|336.84|334.84|336.76|334.76|8
1726839650000|2024-09-20 13:40:50|336.77|334.77|336.51|334.51|336.77|334.77|336.51|334.51|13
1726839660000|2024-09-20 13:41:00|336.56|334.56|336.56|334.56|336.6|334.6|336.56|334.56|14
1726839670000|2024-09-20 13:41:10|336.55|334.55|336.55|334.55|336.64|334.64|336.39|334.39|20
1726839680000|2024-09-20 13:41:20|336.59|334.59|335.67|333.67|336.59|334.59|335.67|333.67|23
1726839690000|2024-09-20 13:41:30|335.69|333.69|335.67|333.67|335.77|333.77|335.66|333.66|16
1726839700000|2024-09-20 13:41:40|335.66|333.66|335.56|333.56|335.66|333.66|335.56|333.56|13
1726839710000|2024-09-20 13:41:50|335.63|333.63|335.52|333.52|335.63|333.63|335.52|333.52|14
1726839720000|2024-09-20 13:42:00|335.51|333.51|335.64|333.64|335.64|333.64|335.51|333.51|5
1726839730000|2024-09-20 13:42:10|335.66|333.66|335.64|333.64|335.67|333.67|335.64|333.64|4
1726839740000|2024-09-20 13:42:20|335.65|333.65|335.64|333.64|335.69|333.69|335.64|333.64|12
1726839750000|2024-09-20 13:42:30|335.63|333.63|335.63|333.63|335.64|333.64|335.62|333.62|5
1726839760000|2024-09-20 13:42:40|335.64|333.64|335.64|333.64|335.69|333.69|335.64|333.64|7
1726839770000|2024-09-20 13:42:50|335.68|333.68|336.01|334.01|336.05|334.05|335.68|333.68|14
1726839780000|2024-09-20 13:43:00|335.99|333.99|335.9|333.9|336.03|334.03|335.9|333.9|14
1726839790000|2024-09-20 13:43:10|335.89|333.89|335.69|333.69|335.89|333.89|335.66|333.66|10
1726839800000|2024-09-20 13:43:20|335.66|333.66|335.87|333.87|335.89|333.89|335.65|333.65|23
1726839810000|2024-09-20 13:43:30|335.85|333.85|335.81|333.81|335.85|333.85|335.72|333.72|11
1726839820000|2024-09-20 13:43:40|335.83|333.83|335.88|333.88|335.94|333.94|335.83|333.83|19
1726839840000|2024-09-20 13:44:00|335.89|333.89|336.1|334.1|336.1|334.1|335.89|333.89|16
1726839850000|2024-09-20 13:44:10|336.09|334.09|335.86|333.86|336.09|334.09|335.84|333.84|22
1726839860000|2024-09-20 13:44:20|335.87|333.87|335.89|333.89|336|334|335.83|333.83|22
1726839870000|2024-09-20 13:44:30|335.88|333.88|335.81|333.81|335.94|333.94|335.81|333.81|22
1726839880000|2024-09-20 13:44:40|335.79|333.79|335.88|333.88|335.9|333.9|335.79|333.79|18
1726839890000|2024-09-20 13:44:50|335.87|333.87|335.85|333.85|335.89|333.89|335.84|333.84|18
1726839900000|2024-09-20 13:45:00|335.86|333.86|335.77|333.77|335.89|333.89|335.77|333.77|13
1726839910000|2024-09-20 13:45:10|335.8|333.8|335.75|333.75|335.97|333.97|335.75|333.75|27
1726839920000|2024-09-20 13:45:20|335.74|333.74|335.7|333.7|335.82|333.82|335.7|333.7|22
1726839930000|2024-09-20 13:45:30|335.69|333.69|335.72|333.72|335.8|333.8|335.69|333.69|22
1726839940000|2024-09-20 13:45:40|335.73|333.73|336.07|334.07|336.09|334.09|335.72|333.72|20
1726839950000|2024-09-20 13:45:50|336.06|334.06|336.02|334.02|336.06|334.06|336.01|334.01|8
1726839960000|2024-09-20 13:46:00|336.01|334.01|336.03|334.03|336.06|334.06|336.01|334.01|8
1726839970000|2024-09-20 13:46:10|336.08|334.08|336.26|334.26|336.29|334.29|336.04|334.04|8
1726839980000|2024-09-20 13:46:20|336.29|334.29|336.38|334.38|336.38|334.38|336.29|334.29|18
1726839990000|2024-09-20 13:46:30|336.39|334.39|336.55|334.55|336.57|334.57|336.37|334.37|16
1726840000000|2024-09-20 13:46:40|336.57|334.57|336.31|334.31|336.57|334.57|336.31|334.31|27
1726840010000|2024-09-20 13:46:50|336.35|334.35|336.52|334.52|336.58|334.58|336.35|334.35|25
1726840020000|2024-09-20 13:47:00|336.51|334.51|336.43|334.43|336.55|334.55|336.43|334.43|13
1726840030000|2024-09-20 13:47:10|336.31|334.31|336.03|334.03|336.31|334.31|336.03|334.03|21
1726840040000|2024-09-20 13:47:20|336.04|334.04|336.21|334.21|336.28|334.28|336|334|24
1726840050000|2024-09-20 13:47:30|336.19|334.19|335.82|333.82|336.19|334.19|335.69|333.69|20
1726840060000|2024-09-20 13:47:40|335.81|333.81|336.06|334.06|336.06|334.06|335.81|333.81|25
1726840070000|2024-09-20 13:47:50|336.07|334.07|336.18|334.18|336.18|334.18|336.06|334.06|13
1726840080000|2024-09-20 13:48:00|336.28|334.28|336.13|334.13|336.3|334.3|336.13|334.13|14
1726840090000|2024-09-20 13:48:10|336.11|334.11|336|334|336.11|334.11|336|334|7
1726840100000|2024-09-20 13:48:20|335.98|333.98|336.02|334.02|336.04|334.04|335.97|333.97|10
1726840110000|2024-09-20 13:48:30|336|334|335.97|333.97|336.01|334.01|335.97|333.97|5
1726840120000|2024-09-20 13:48:40|335.87|333.87|335.74|333.74|335.87|333.87|335.74|333.74|9
1726840140000|2024-09-20 13:49:00|335.77|333.77|335.98|333.98|335.99|333.99|335.77|333.77|15
1726840150000|2024-09-20 13:49:10|335.99|333.99|335.79|333.79|335.99|333.99|335.76|333.76|16
1726840160000|2024-09-20 13:49:20|335.77|333.77|335.79|333.79|335.82|333.82|335.75|333.75|24
1726840170000|2024-09-20 13:49:30|335.81|333.81|335.74|333.74|335.83|333.83|335.74|333.74|15
1726840180000|2024-09-20 13:49:40|335.75|333.75|335.64|333.64|335.75|333.75|335.64|333.64|3
1726840190000|2024-09-20 13:49:50|335.67|333.67|335.64|333.64|335.68|333.68|335.64|333.64|5
1726840200000|2024-09-20 13:50:00|335.65|333.65|336.09|334.09|336.11|334.11|335.64|333.64|16
1726840210000|2024-09-20 13:50:10|336.07|334.07|335.84|333.84|336.07|334.07|335.84|333.84|10
1726840220000|2024-09-20 13:50:20|335.81|333.81|335.81|333.81|335.81|333.81|335.81|333.81|1
1726840230000|2024-09-20 13:50:30|335.8|333.8|335.84|333.84|335.84|333.84|335.79|333.79|14
1726840240000|2024-09-20 13:50:40|335.85|333.85|336.15|334.15|336.15|334.15|335.85|333.85|16
1726840250000|2024-09-20 13:50:50|336.11|334.11|336.37|334.37|336.4|334.4|336.08|334.08|18
1726840260000|2024-09-20 13:51:00|336.41|334.41|336.33|334.33|336.45|334.45|336.29|334.29|20
1726840270000|2024-09-20 13:51:10|336.32|334.32|336.16|334.16|336.32|334.32|336.13|334.13|25
1726840280000|2024-09-20 13:51:20|336.19|334.19|336.1|334.1|336.23|334.23|336.06|334.06|15
1726840290000|2024-09-20 13:51:30|336.11|334.11|336.1|334.1|336.15|334.15|336.06|334.06|16
1726840300000|2024-09-20 13:51:40|336.09|334.09|336.23|334.23|336.23|334.23|336.08|334.08|25
1726840310000|2024-09-20 13:51:50|336.24|334.24|336.41|334.41|336.41|334.41|336.23|334.23|18
1726840320000|2024-09-20 13:52:00|336.42|334.42|336.3|334.3|336.44|334.44|336.26|334.26|19
1726840330000|2024-09-20 13:52:10|336.31|334.31|336.37|334.37|336.4|334.4|336.31|334.31|21
1726840340000|2024-09-20 13:52:20|336.4|334.4|336.58|334.58|336.58|334.58|336.4|334.4|15
1726840350000|2024-09-20 13:52:30|336.5|334.5|336.47|334.47|336.55|334.55|336.46|334.46|14
1726840360000|2024-09-20 13:52:40|336.46|334.46|336.48|334.48|336.5|334.5|336.46|334.46|17
1726840370000|2024-09-20 13:52:50|336.47|334.47|336.42|334.42|336.52|334.52|336.41|334.41|19
1726840380000|2024-09-20 13:53:00|336.4|334.4|336.34|334.34|336.4|334.4|336.34|334.34|5
1726840400000|2024-09-20 13:53:20|336.24|334.24|336.18|334.18|336.24|334.24|336.18|334.18|2
1726840410000|2024-09-20 13:53:30|336.17|334.17|336.14|334.14|336.17|334.17|336.14|334.14|13
1726840420000|2024-09-20 13:53:40|336.15|334.15|336.19|334.19|336.22|334.22|336.15|334.15|8
1726840430000|2024-09-20 13:53:50|336.2|334.2|336.21|334.21|336.21|334.21|336.15|334.15|17
1726840440000|2024-09-20 13:54:00|336.19|334.19|336.19|334.19|336.22|334.22|336.18|334.18|6
1726840450000|2024-09-20 13:54:10|336.18|334.18|336.1|334.1|336.19|334.19|336.07|334.07|11
1726840460000|2024-09-20 13:54:20|336.11|334.11|336.01|334.01|336.14|334.14|336|334|16
1726840470000|2024-09-20 13:54:30|336|334|336.03|334.03|336.05|334.05|336|334|7
1726840480000|2024-09-20 13:54:40|336.05|334.05|335.99|333.99|336.06|334.06|335.95|333.95|9
1726840490000|2024-09-20 13:54:50|335.98|333.98|336.02|334.02|336.03|334.03|335.98|333.98|14
1726840500000|2024-09-20 13:55:00|336.05|334.05|336.03|334.03|336.12|334.12|336.03|334.03|20
1726840510000|2024-09-20 13:55:10|336.05|334.05|336.1|334.1|336.1|334.1|336.01|334.01|15
1726840520000|2024-09-20 13:55:20|336.09|334.09|336.15|334.15|336.16|334.16|336.09|334.09|8
1726840530000|2024-09-20 13:55:30|336.14|334.14|336.31|334.31|336.34|334.34|336.14|334.14|13
1726840540000|2024-09-20 13:55:40|336.3|334.3|336.3|334.3|336.33|334.33|336.3|334.3|5
1726840560000|2024-09-20 13:56:00|336.26|334.26|336.14|334.14|336.26|334.26|336.14|334.14|9
1726840580000|2024-09-20 13:56:20|336.11|334.11|336.22|334.22|336.22|334.22|336.1|334.1|12
1726840590000|2024-09-20 13:56:30|336.21|334.21|336.25|334.25|336.25|334.25|336.19|334.19|15
1726840600000|2024-09-20 13:56:40|336.27|334.27|336.21|334.21|336.32|334.32|336.21|334.21|18
1726840610000|2024-09-20 13:56:50|336.23|334.23|336.21|334.21|336.23|334.23|336.21|334.21|2
1726840620000|2024-09-20 13:57:00|336.14|334.14|336.12|334.12|336.14|334.14|336.12|334.12|3
1726840630000|2024-09-20 13:57:10|336.1|334.1|336.05|334.05|336.1|334.1|336.02|334.02|15
1726840640000|2024-09-20 13:57:20|336.06|334.06|335.99|333.99|336.06|334.06|335.97|333.97|16
1726840650000|2024-09-20 13:57:30|335.98|333.98|335.98|333.98|335.98|333.98|335.94|333.94|9
1726840660000|2024-09-20 13:57:40|335.96|333.96|335.94|333.94|335.96|333.96|335.94|333.94|5
1726840670000|2024-09-20 13:57:50|335.87|333.87|335.93|333.93|335.93|333.93|335.83|333.83|14
1726840680000|2024-09-20 13:58:00|335.96|333.96|336.04|334.04|336.04|334.04|335.96|333.96|8
1726840690000|2024-09-20 13:58:10|336.03|334.03|335.7|333.7|336.03|334.03|335.7|333.7|15
1726840700000|2024-09-20 13:58:20|335.73|333.73|335.73|333.73|335.74|333.74|335.73|333.73|3
1726840710000|2024-09-20 13:58:30|335.75|333.75|335.64|333.64|335.75|333.75|335.64|333.64|11
1726840720000|2024-09-20 13:58:40|335.63|333.63|335.33|333.33|335.67|333.67|335.31|333.31|13
1726840730000|2024-09-20 13:58:50|335.34|333.34|335.37|333.37|335.41|333.41|335.32|333.32|19
1726840750000|2024-09-20 13:59:10|335.36|333.36|335.36|333.36|335.36|333.36|335.36|333.36|1
1726840760000|2024-09-20 13:59:20|335.32|333.32|334.78|332.78|335.32|333.32|334.76|332.76|21
1726840770000|2024-09-20 13:59:30|334.77|332.77|334.59|332.59|334.8|332.8|334.55|332.55|15
1726840780000|2024-09-20 13:59:40|334.58|332.58|334.64|332.64|334.64|332.64|334.56|332.56|10
1726840790000|2024-09-20 13:59:50|334.65|332.65|334.9|332.9|334.94|332.94|334.65|332.65|16
1726840800000|2024-09-20 14:00:00|334.93|332.93|335|333|335.05|333.05|334.81|332.81|32
1726840810000|2024-09-20 14:00:10|334.99|332.99|335.05|333.05|335.13|333.13|334.89|332.89|25
1726840820000|2024-09-20 14:00:20|335.06|333.06|334.86|332.86|335.08|333.08|334.86|332.86|11
1726840830000|2024-09-20 14:00:30|334.85|332.85|334.88|332.88|334.89|332.89|334.84|332.84|5
1726840840000|2024-09-20 14:00:40|334.87|332.87|335.06|333.06|335.07|333.07|334.87|332.87|28
1726840850000|2024-09-20 14:00:50|335.04|333.04|334.98|332.98|335.04|333.04|334.92|332.92|16
1726840860000|2024-09-20 14:01:00|334.97|332.97|335.14|333.14|335.21|333.21|334.94|332.94|23
1726840870000|2024-09-20 14:01:10|335.15|333.15|335.22|333.22|335.23|333.23|335.15|333.15|13
1726840880000|2024-09-20 14:01:20|335.23|333.23|335.35|333.35|335.35|333.35|335.23|333.23|16
1726840890000|2024-09-20 14:01:30|335.33|333.33|335.34|333.34|335.34|333.34|335.28|333.28|9
1726840900000|2024-09-20 14:01:40|335.35|333.35|335.49|333.49|335.49|333.49|335.3|333.3|17
1726840910000|2024-09-20 14:01:50|335.44|333.44|335.62|333.62|335.62|333.62|335.44|333.44|17
1726840920000|2024-09-20 14:02:00|335.63|333.63|335.75|333.75|335.75|333.75|335.63|333.63|12
1726840930000|2024-09-20 14:02:10|335.74|333.74|335.75|333.75|335.75|333.75|335.73|333.73|3
1726840940000|2024-09-20 14:02:20|335.74|333.74|335.75|333.75|335.75|333.75|335.71|333.71|5
1726840950000|2024-09-20 14:02:30|335.73|333.73|335.48|333.48|335.73|333.73|335.48|333.48|4
1726840960000|2024-09-20 14:02:40|335.49|333.49|335.48|333.48|335.54|333.54|335.48|333.48|5
1726840970000|2024-09-20 14:02:50|335.47|333.47|335.45|333.45|335.48|333.48|335.45|333.45|9
1726840980000|2024-09-20 14:03:00|335.44|333.44|335.47|333.47|335.47|333.47|335.44|333.44|2
1726840990000|2024-09-20 14:03:10|335.46|333.46|335.44|333.44|335.46|333.46|335.44|333.44|3
1726841000000|2024-09-20 14:03:20|335.42|333.42|335.46|333.46|335.48|333.48|335.42|333.42|5
1726841010000|2024-09-20 14:03:30|335.47|333.47|335.48|333.48|335.48|333.48|335.43|333.43|8
1726841020000|2024-09-20 14:03:40|335.47|333.47|335.46|333.46|335.47|333.47|335.45|333.45|8
1726841030000|2024-09-20 14:03:50|335.47|333.47|335.51|333.51|335.51|333.51|335.44|333.44|10
1726841040000|2024-09-20 14:04:00|335.49|333.49|335.51|333.51|335.52|333.52|335.49|333.49|3
1726841050000|2024-09-20 14:04:10|335.5|333.5|335.51|333.51|335.51|333.51|335.49|333.49|5
1726841060000|2024-09-20 14:04:20|335.5|333.5|335.5|333.5|335.5|333.5|335.45|333.45|8
1726841070000|2024-09-20 14:04:30|335.49|333.49|335.44|333.44|335.49|333.49|335.44|333.44|6
1726841080000|2024-09-20 14:04:40|335.43|333.43|335.41|333.41|335.43|333.43|335.41|333.41|3
1726841120000|2024-09-20 14:05:20|335.44|333.44|335.43|333.43|335.44|333.44|335.43|333.43|2
1726841170000|2024-09-20 14:06:10|335.45|333.45|335.47|333.47|335.47|333.47|335.45|333.45|2
1726841180000|2024-09-20 14:06:20|335.48|333.48|335.55|333.55|335.55|333.55|335.48|333.48|3
1726841190000|2024-09-20 14:06:30|335.54|333.54|335.48|333.48|335.54|333.54|335.48|333.48|4
1726841200000|2024-09-20 14:06:40|335.41|333.41|335.22|333.22|335.41|333.41|335.22|333.22|7
1726841210000|2024-09-20 14:06:50|335.13|333.13|335.21|333.21|335.21|333.21|335.13|333.13|5
1726841220000|2024-09-20 14:07:00|335.2|333.2|335.19|333.19|335.2|333.2|335.19|333.19|2
1726841230000|2024-09-20 14:07:10|335.18|333.18|335.01|333.01|335.22|333.22|335.01|333.01|5
1726841240000|2024-09-20 14:07:20|335.05|333.05|335.02|333.02|335.05|333.05|335.02|333.02|11
1726841250000|2024-09-20 14:07:30|335.03|333.03|334.82|332.82|335.03|333.03|334.82|332.82|8
1726841260000|2024-09-20 14:07:40|334.81|332.81|334.81|332.81|334.82|332.82|334.81|332.81|3
1726841270000|2024-09-20 14:07:50|334.82|332.82|334.79|332.79|334.83|332.83|334.78|332.78|6
1726841280000|2024-09-20 14:08:00|334.77|332.77|334.78|332.78|334.78|332.78|334.76|332.76|7
1726841290000|2024-09-20 14:08:10|334.76|332.76|335.04|333.04|335.17|333.17|334.76|332.76|20
1726841300000|2024-09-20 14:08:20|335.07|333.07|335.05|333.05|335.09|333.09|335.05|333.05|9
1726841310000|2024-09-20 14:08:30|335.06|333.06|335.04|333.04|335.07|333.07|335.04|333.04|4
1726841320000|2024-09-20 14:08:40|335.03|333.03|335.07|333.07|335.1|333.1|335.03|333.03|6
1726841330000|2024-09-20 14:08:50|335.1|333.1|335.11|333.11|335.13|333.13|335.07|333.07|6
1726841340000|2024-09-20 14:09:00|335.2|333.2|335.03|333.03|335.2|333.2|334.97|332.97|11
1726841350000|2024-09-20 14:09:10|335.05|333.05|335.05|333.05|335.05|333.05|335.02|333.02|8
1726841360000|2024-09-20 14:09:20|335.09|333.09|335.18|333.18|335.23|333.23|335.09|333.09|8
1726841370000|2024-09-20 14:09:30|335.22|333.22|335.17|333.17|335.22|333.22|335.17|333.17|7
1726841380000|2024-09-20 14:09:40|335.16|333.16|335.09|333.09|335.19|333.19|334.99|332.99|12
1726841390000|2024-09-20 14:09:50|335.06|333.06|335.07|333.07|335.09|333.09|335.06|333.06|5
1726841400000|2024-09-20 14:10:00|335.04|333.04|335.07|333.07|335.08|333.08|335.03|333.03|11
1726841410000|2024-09-20 14:10:10|335.06|333.06|334.87|332.87|335.06|333.06|334.83|332.83|11
1726841420000|2024-09-20 14:10:20|334.86|332.86|334.7|332.7|334.87|332.87|334.7|332.7|16
1726841430000|2024-09-20 14:10:30|334.74|332.74|334.71|332.71|334.74|332.74|334.7|332.7|4
1726841440000|2024-09-20 14:10:40|334.7|332.7|334.68|332.68|334.7|332.7|334.68|332.68|3
1726841450000|2024-09-20 14:10:50|334.67|332.67|334.7|332.7|334.71|332.71|334.67|332.67|5
1726841460000|2024-09-20 14:11:00|334.69|332.69|334.51|332.51|334.69|332.69|334.51|332.51|11
1726841470000|2024-09-20 14:11:10|334.49|332.49|334.41|332.41|334.49|332.49|334.41|332.41|8
1726841480000|2024-09-20 14:11:20|334.47|332.47|334.47|332.47|334.47|332.47|334.47|332.47|1
1726841490000|2024-09-20 14:11:30|334.54|332.54|334.47|332.47|334.68|332.68|334.47|332.47|14
1726841500000|2024-09-20 14:11:40|334.46|332.46|334.39|332.39|334.46|332.46|334.39|332.39|8
1726841510000|2024-09-20 14:11:50|334.38|332.38|334.36|332.36|334.38|332.38|334.36|332.36|3
1726841520000|2024-09-20 14:12:00|334.39|332.39|334.45|332.45|334.47|332.47|334.39|332.39|5
1726841530000|2024-09-20 14:12:10|334.47|332.47|334.47|332.47|334.47|332.47|334.47|332.47|1
1726841540000|2024-09-20 14:12:20|334.46|332.46|334.41|332.41|334.46|332.46|334.41|332.41|6
1726841550000|2024-09-20 14:12:30|334.4|332.4|334.38|332.38|334.4|332.4|334.38|332.38|5
1726841560000|2024-09-20 14:12:40|334.39|332.39|334.42|332.42|334.47|332.47|334.39|332.39|8
1726841570000|2024-09-20 14:12:50|334.41|332.41|334.37|332.37|334.41|332.41|334.37|332.37|7
1726841580000|2024-09-20 14:13:00|334.33|332.33|334.3|332.3|334.33|332.33|334.3|332.3|4
1726841590000|2024-09-20 14:13:10|334.29|332.29|334.39|332.39|334.39|332.39|334.29|332.29|6
1726841600000|2024-09-20 14:13:20|334.38|332.38|334.21|332.21|334.38|332.38|334.21|332.21|16
1726841610000|2024-09-20 14:13:30|334.2|332.2|334.21|332.21|334.22|332.22|334.11|332.11|7
1726841620000|2024-09-20 14:13:40|334.24|332.24|334.27|332.27|334.27|332.27|334.21|332.21|8
1726841630000|2024-09-20 14:13:50|334.23|332.23|334.21|332.21|334.23|332.23|334.21|332.21|3
1726841640000|2024-09-20 14:14:00|334.22|332.22|334.34|332.34|334.34|332.34|334.22|332.22|12
1726841650000|2024-09-20 14:14:10|334.33|332.33|334.38|332.38|334.46|332.46|334.33|332.33|14
1726841660000|2024-09-20 14:14:20|334.39|332.39|334.43|332.43|334.46|332.46|334.38|332.38|17
1726841670000|2024-09-20 14:14:30|334.4|332.4|334.4|332.4|334.43|332.43|334.4|332.4|5
1726841680000|2024-09-20 14:14:40|334.41|332.41|334.4|332.4|334.41|332.41|334.4|332.4|2
1726841690000|2024-09-20 14:14:50|334.41|332.41|334.43|332.43|334.43|332.43|334.41|332.41|3
1726841700000|2024-09-20 14:15:00|334.46|332.46|334.46|332.46|334.46|332.46|334.46|332.46|1
1726841710000|2024-09-20 14:15:10|334.4|332.4|334.4|332.4|334.44|332.44|334.4|332.4|5
1726841720000|2024-09-20 14:15:20|334.39|332.39|334.39|332.39|334.39|332.39|334.39|332.39|1
1726841740000|2024-09-20 14:15:40|334.38|332.38|334.37|332.37|334.38|332.38|334.36|332.36|4
1726841750000|2024-09-20 14:15:50|334.36|332.36|334.34|332.34|334.36|332.36|334.34|332.34|3
1726841770000|2024-09-20 14:16:10|334.32|332.32|334.21|332.21|334.32|332.32|334.21|332.21|4
1726841780000|2024-09-20 14:16:20|334.2|332.2|334.17|332.17|334.2|332.2|334.17|332.17|4
1726841790000|2024-09-20 14:16:30|334.21|332.21|334.34|332.34|334.34|332.34|334.21|332.21|7
1726841800000|2024-09-20 14:16:40|334.35|332.35|334.34|332.34|334.37|332.37|334.34|332.34|7
1726841810000|2024-09-20 14:16:50|334.35|332.35|334.31|332.31|334.35|332.35|334.31|332.31|4
1726841830000|2024-09-20 14:17:10|334.3|332.3|334.3|332.3|334.31|332.31|334.3|332.3|3
1726841840000|2024-09-20 14:17:20|334.34|332.34|334.54|332.54|334.54|332.54|334.34|332.34|5
1726841850000|2024-09-20 14:17:30|334.58|332.58|334.62|332.62|334.67|332.67|334.58|332.58|11
1726841860000|2024-09-20 14:17:40|334.59|332.59|334.67|332.67|334.67|332.67|334.59|332.59|6
1726841870000|2024-09-20 14:17:50|334.64|332.64|335.37|333.37|335.37|333.37|334.64|332.64|13
1726841880000|2024-09-20 14:18:00|335.35|333.35|335.55|333.55|335.56|333.56|335.35|333.35|16
1726841890000|2024-09-20 14:18:10|335.56|333.56|335.71|333.71|335.73|333.73|335.55|333.55|30
1726841900000|2024-09-20 14:18:20|335.74|333.74|335.61|333.61|335.74|333.74|335.61|333.61|11
1726841910000|2024-09-20 14:18:30|335.6|333.6|335.49|333.49|335.62|333.62|335.49|333.49|20
1726841920000|2024-09-20 14:18:40|335.48|333.48|335.44|333.44|335.54|333.54|335.44|333.44|16
1726841930000|2024-09-20 14:18:50|335.45|333.45|335.43|333.43|335.52|333.52|335.43|333.43|19
1726841940000|2024-09-20 14:19:00|335.41|333.41|335.34|333.34|335.41|333.41|335.33|333.33|20
1726841950000|2024-09-20 14:19:10|335.33|333.33|335.31|333.31|335.34|333.34|335.3|333.3|6
1726841960000|2024-09-20 14:19:20|335.32|333.32|335.33|333.33|335.33|333.33|335.32|333.32|2
1726841970000|2024-09-20 14:19:30|335.43|333.43|335.65|333.65|335.65|333.65|335.43|333.43|17
1726841980000|2024-09-20 14:19:40|335.71|333.71|335.71|333.71|335.71|333.71|335.71|333.71|1
1726841990000|2024-09-20 14:19:50|335.72|333.72|335.75|333.75|335.81|333.81|335.72|333.72|9
1726842000000|2024-09-20 14:20:00|335.78|333.78|335.7|333.7|335.78|333.78|335.7|333.7|6
1726842010000|2024-09-20 14:20:10|335.69|333.69|335.75|333.75|335.75|333.75|335.65|333.65|13
1726842020000|2024-09-20 14:20:20|335.78|333.78|335.98|333.98|335.98|333.98|335.75|333.75|8
1726842030000|2024-09-20 14:20:30|336|334|336.38|334.38|336.41|334.41|335.96|333.96|32
1726842040000|2024-09-20 14:20:40|336.39|334.39|336.21|334.21|336.39|334.39|336.21|334.21|15
1726842050000|2024-09-20 14:20:50|336.2|334.2|336.31|334.31|336.32|334.32|336.18|334.18|18
1726842060000|2024-09-20 14:21:00|336.3|334.3|336.32|334.32|336.4|334.4|336.3|334.3|20
1726842070000|2024-09-20 14:21:10|336.26|334.26|335.83|333.83|336.26|334.26|335.83|333.83|8
1726842080000|2024-09-20 14:21:20|335.82|333.82|335.8|333.8|335.82|333.82|335.76|333.76|10
1726842090000|2024-09-20 14:21:30|335.77|333.77|335.74|333.74|335.8|333.8|335.74|333.74|8
1726842100000|2024-09-20 14:21:40|335.73|333.73|335.73|333.73|335.73|333.73|335.73|333.73|1
1726842110000|2024-09-20 14:21:50|335.7|333.7|335.69|333.69|335.7|333.7|335.67|333.67|4
1726842120000|2024-09-20 14:22:00|335.7|333.7|335.7|333.7|335.7|333.7|335.67|333.67|7
1726842130000|2024-09-20 14:22:10|335.72|333.72|335.69|333.69|335.72|333.72|335.69|333.69|4
1726842140000|2024-09-20 14:22:20|335.67|333.67|335.57|333.57|335.69|333.69|335.57|333.57|5
1726842150000|2024-09-20 14:22:30|335.59|333.59|335.59|333.59|335.59|333.59|335.59|333.59|1
1726842160000|2024-09-20 14:22:40|335.61|333.61|335.61|333.61|335.61|333.61|335.59|333.59|3
1726842170000|2024-09-20 14:22:50|335.68|333.68|335.65|333.65|335.69|333.69|335.65|333.65|24
1726842180000|2024-09-20 14:23:00|335.59|333.59|335.69|333.69|335.69|333.69|335.58|333.58|6
1726842190000|2024-09-20 14:23:10|335.67|333.67|335.65|333.65|335.67|333.67|335.6|333.6|8
1726842200000|2024-09-20 14:23:20|335.67|333.67|335.7|333.7|335.7|333.7|335.65|333.65|5
1726842210000|2024-09-20 14:23:30|335.72|333.72|336|334|336.01|334.01|335.72|333.72|7
1726842220000|2024-09-20 14:23:40|335.99|333.99|335.96|333.96|335.99|333.99|335.92|333.92|9
1726842230000|2024-09-20 14:23:50|335.98|333.98|336.04|334.04|336.04|334.04|335.98|333.98|6
1726842240000|2024-09-20 14:24:00|336.01|334.01|336.18|334.18|336.21|334.21|336.01|334.01|16
1726842250000|2024-09-20 14:24:10|336.14|334.14|336.43|334.43|336.43|334.43|336.12|334.12|12
1726842260000|2024-09-20 14:24:20|336.44|334.44|336.47|334.47|336.49|334.49|336.44|334.44|7
1726842270000|2024-09-20 14:24:30|336.49|334.49|336.7|334.7|336.76|334.76|336.47|334.47|10
1726842300000|2024-09-20 14:25:00|336.71|334.71|336.72|334.72|336.72|334.72|336.7|334.7|3
1726842310000|2024-09-20 14:25:10|336.75|334.75|336.76|334.76|336.79|334.79|336.7|334.7|23
1726842320000|2024-09-20 14:25:20|336.73|334.73|336.44|334.44|336.73|334.73|336.42|334.42|18
1726842330000|2024-09-20 14:25:30|336.43|334.43|336.47|334.47|336.63|334.63|336.42|334.42|29
1726842340000|2024-09-20 14:25:40|336.49|334.49|336.48|334.48|336.52|334.52|336.48|334.48|17
1726842350000|2024-09-20 14:25:50|336.51|334.51|336.54|334.54|336.54|334.54|336.5|334.5|15
1726842360000|2024-09-20 14:26:00|336.56|334.56|336.7|334.7|336.71|334.71|336.56|334.56|8
1726842370000|2024-09-20 14:26:10|336.71|334.71|336.71|334.71|336.71|334.71|336.71|334.71|1
1726842380000|2024-09-20 14:26:20|336.7|334.7|336.74|334.74|336.76|334.76|336.7|334.7|7
1726842390000|2024-09-20 14:26:30|336.75|334.75|336.76|334.76|336.82|334.82|336.7|334.7|24
1726842400000|2024-09-20 14:26:40|336.72|334.72|337.1|335.1|337.1|335.1|336.72|334.72|10
1726842410000|2024-09-20 14:26:50|337.06|335.06|337.07|335.07|337.1|335.1|337.06|335.06|10
1726842420000|2024-09-20 14:27:00|337.08|335.08|337.22|335.22|337.22|335.22|337.06|335.06|16
1726842430000|2024-09-20 14:27:10|337.15|335.15|337.18|335.18|337.18|335.18|337.15|335.15|6
1726842440000|2024-09-20 14:27:20|337.19|335.19|337.15|335.15|337.19|335.19|337.15|335.15|5
1726842450000|2024-09-20 14:27:30|337.13|335.13|337.01|335.01|337.15|335.15|337.01|335.01|10
1726842460000|2024-09-20 14:27:40|336.92|334.92|336.88|334.88|336.92|334.92|336.86|334.86|6
1726842470000|2024-09-20 14:27:50|336.92|334.92|337.04|335.04|337.15|335.15|336.92|334.92|15
1726842480000|2024-09-20 14:28:00|337.05|335.05|337.04|335.04|337.08|335.08|337.04|335.04|5
1726842490000|2024-09-20 14:28:10|337.06|335.06|337.19|335.19|337.19|335.19|337.04|335.04|15
1726842500000|2024-09-20 14:28:20|337.22|335.22|337.44|335.44|337.46|335.46|337.22|335.22|10
1726842510000|2024-09-20 14:28:30|337.43|335.43|337.57|335.57|337.57|335.57|337.43|335.43|8
1726842530000|2024-09-20 14:28:50|337.5|335.5|337.45|335.45|337.5|335.5|337.44|335.44|8
1726842540000|2024-09-20 14:29:00|337.46|335.46|337.46|335.46|337.47|335.47|337.46|335.46|3
1726842550000|2024-09-20 14:29:10|337.44|335.44|337.44|335.44|337.46|335.46|337.44|335.44|4
1726842560000|2024-09-20 14:29:20|337.37|335.37|337.27|335.27|337.37|335.37|337.27|335.27|4
1726842580000|2024-09-20 14:29:40|337.24|335.24|337.03|335.03|337.24|335.24|337.03|335.03|8
1726842600000|2024-09-20 14:30:00|337.04|335.04|337.03|335.03|337.08|335.08|337.03|335.03|8
1726842610000|2024-09-20 14:30:10|336.94|334.94|336.83|334.83|336.94|334.94|336.83|334.83|12
1726842620000|2024-09-20 14:30:20|336.82|334.82|336.89|334.89|336.9|334.9|336.77|334.77|13
1726842630000|2024-09-20 14:30:30|336.88|334.88|336.86|334.86|336.93|334.93|336.84|334.84|16
1726842640000|2024-09-20 14:30:40|336.85|334.85|336.9|334.9|336.92|334.92|336.83|334.83|12
1726842650000|2024-09-20 14:30:50|336.88|334.88|336.84|334.84|336.88|334.88|336.84|334.84|6
1726842660000|2024-09-20 14:31:00|336.74|334.74|336.54|334.54|336.74|334.74|336.52|334.52|17
1726842670000|2024-09-20 14:31:10|336.56|334.56|336.54|334.54|336.58|334.58|336.54|334.54|12
1726842680000|2024-09-20 14:31:20|336.53|334.53|336.52|334.52|336.53|334.53|336.52|334.52|2
1726842690000|2024-09-20 14:31:30|336.44|334.44|336.38|334.38|336.44|334.44|336.32|334.32|6
1726842700000|2024-09-20 14:31:40|336.35|334.35|336.23|334.23|336.36|334.36|336.2|334.2|19
1726842710000|2024-09-20 14:31:50|336.26|334.26|336.2|334.2|336.26|334.26|336.18|334.18|26
1726842720000|2024-09-20 14:32:00|336.18|334.18|336.24|334.24|336.26|334.26|336.18|334.18|6
1726842730000|2024-09-20 14:32:10|336.2|334.2|336.39|334.39|336.44|334.44|336.2|334.2|20
1726842740000|2024-09-20 14:32:20|336.4|334.4|336.45|334.45|336.47|334.47|336.39|334.39|12
1726842750000|2024-09-20 14:32:30|336.46|334.46|336.56|334.56|336.58|334.58|336.41|334.41|15
1726842760000|2024-09-20 14:32:40|336.5|334.5|336.46|334.46|336.5|334.5|336.46|334.46|3
1726842770000|2024-09-20 14:32:50|336.47|334.47|336.43|334.43|336.47|334.47|336.43|334.43|4
1726842780000|2024-09-20 14:33:00|336.45|334.45|336.32|334.32|336.47|334.47|336.32|334.32|9
1726842790000|2024-09-20 14:33:10|336.31|334.31|336.37|334.37|336.46|334.46|336.31|334.31|10
1726842800000|2024-09-20 14:33:20|336.38|334.38|336.44|334.44|336.47|334.47|336.36|334.36|20
1726842810000|2024-09-20 14:33:30|336.45|334.45|336.59|334.59|336.6|334.6|336.4|334.4|19
1726842820000|2024-09-20 14:33:40|336.6|334.6|336.6|334.6|336.66|334.66|336.6|334.6|6
1726842830000|2024-09-20 14:33:50|336.69|334.69|336.86|334.86|336.86|334.86|336.65|334.65|8
1726842840000|2024-09-20 14:34:00|336.87|334.87|336.92|334.92|336.94|334.94|336.87|334.87|25
1726842850000|2024-09-20 14:34:10|336.93|334.93|337.07|335.07|337.07|335.07|336.93|334.93|10
1726842860000|2024-09-20 14:34:20|337.18|335.18|337.25|335.25|337.28|335.28|337.18|335.18|14
1726842870000|2024-09-20 14:34:30|337.29|335.29|337.51|335.51|337.51|335.51|337.29|335.29|8
1726842880000|2024-09-20 14:34:40|337.58|335.58|337.57|335.57|337.64|335.64|337.57|335.57|14
1726842890000|2024-09-20 14:34:50|337.58|335.58|337.58|335.58|337.6|335.6|337.57|335.57|11
1726842900000|2024-09-20 14:35:00|337.57|335.57|337.36|335.36|337.57|335.57|337.29|335.29|11
1726842910000|2024-09-20 14:35:10|337.38|335.38|337.31|335.31|337.39|335.39|337.21|335.21|29
1726842920000|2024-09-20 14:35:20|337.3|335.3|337.08|335.08|337.3|335.3|337.08|335.08|8
1726842930000|2024-09-20 14:35:30|337.07|335.07|337.03|335.03|337.07|335.07|337.02|335.02|25
1726842940000|2024-09-20 14:35:40|337.04|335.04|336.88|334.88|337.06|335.06|336.88|334.88|10
1726842950000|2024-09-20 14:35:50|336.8|334.8|336.77|334.77|336.8|334.8|336.68|334.68|20
1726842960000|2024-09-20 14:36:00|336.76|334.76|337.08|335.08|337.09|335.09|336.76|334.76|24
1726842970000|2024-09-20 14:36:10|337.05|335.05|337.11|335.11|337.12|335.12|337.05|335.05|25
1726842980000|2024-09-20 14:36:20|337.12|335.12|337.16|335.16|337.2|335.2|337.09|335.09|16
1726842990000|2024-09-20 14:36:30|337.21|335.21|337.12|335.12|337.22|335.22|337.06|335.06|22
1726843000000|2024-09-20 14:36:40|337.1|335.1|337.38|335.38|337.38|335.38|337.06|335.06|16
1726843010000|2024-09-20 14:36:50|337.41|335.41|337.41|335.41|337.41|335.41|337.38|335.38|6
1726843020000|2024-09-20 14:37:00|337.38|335.38|337.38|335.38|337.41|335.41|337.38|335.38|3
1726843030000|2024-09-20 14:37:10|337.39|335.39|337.38|335.38|337.44|335.44|337.38|335.38|14
1726843040000|2024-09-20 14:37:20|337.42|335.42|337.4|335.4|337.43|335.43|337.38|335.38|6
1726843050000|2024-09-20 14:37:30|337.38|335.38|337.61|335.61|337.65|335.65|337.38|335.38|16
1726843060000|2024-09-20 14:37:40|337.57|335.57|337.5|335.5|337.57|335.57|337.5|335.5|3
1726843070000|2024-09-20 14:37:50|337.51|335.51|337.57|335.57|337.57|335.57|337.5|335.5|14
1726843080000|2024-09-20 14:38:00|337.52|335.52|337.47|335.47|337.52|335.52|337.46|335.46|8
1726843090000|2024-09-20 14:38:10|337.48|335.48|337.57|335.57|337.57|335.57|337.47|335.47|6
1726843100000|2024-09-20 14:38:20|337.55|335.55|337.61|335.61|337.61|335.61|337.52|335.52|15
1726843110000|2024-09-20 14:38:30|337.57|335.57|337.78|335.78|337.79|335.79|337.57|335.57|15
1726843120000|2024-09-20 14:38:40|337.77|335.77|337.83|335.83|337.9|335.9|337.77|335.77|11
1726843130000|2024-09-20 14:38:50|337.84|335.84|337.81|335.81|337.87|335.87|337.81|335.81|9
1726843140000|2024-09-20 14:39:00|337.83|335.83|337.81|335.81|337.9|335.9|337.81|335.81|8
1726843160000|2024-09-20 14:39:20|337.84|335.84|337.84|335.84|337.85|335.85|337.84|335.84|3
1726843170000|2024-09-20 14:39:30|337.81|335.81|337.88|335.88|337.88|335.88|337.81|335.81|5
1726843180000|2024-09-20 14:39:40|337.82|335.82|337.81|335.81|337.82|335.82|337.81|335.81|4
1726843200000|2024-09-20 14:40:00|337.75|335.75|337.53|335.53|337.75|335.75|337.5|335.5|6
1726843210000|2024-09-20 14:40:10|337.55|335.55|337.8|335.8|337.81|335.81|337.55|335.55|14
1726843220000|2024-09-20 14:40:20|337.79|335.79|337.67|335.67|337.81|335.81|337.67|335.67|9
1726843230000|2024-09-20 14:40:30|337.68|335.68|337.67|335.67|337.68|335.68|337.55|335.55|20
1726843240000|2024-09-20 14:40:40|337.69|335.69|337.67|335.67|337.72|335.72|337.67|335.67|5
1726843250000|2024-09-20 14:40:50|337.7|335.7|337.67|335.67|337.7|335.7|337.67|335.67|3
1726843260000|2024-09-20 14:41:00|337.61|335.61|337.46|335.46|337.61|335.61|337.46|335.46|12
1726843270000|2024-09-20 14:41:10|337.47|335.47|337.31|335.31|337.49|335.49|337.31|335.31|21
1726843280000|2024-09-20 14:41:20|337.3|335.3|337.32|335.32|337.33|335.33|337.3|335.3|4
1726843290000|2024-09-20 14:41:30|337.34|335.34|337.04|335.04|337.38|335.38|337.04|335.04|24
1726843300000|2024-09-20 14:41:40|337.05|335.05|336.89|334.89|337.08|335.08|336.89|334.89|19
1726843310000|2024-09-20 14:41:50|336.88|334.88|336.93|334.93|337.02|335.02|336.87|334.87|15
1726843320000|2024-09-20 14:42:00|336.96|334.96|336.84|334.84|337|335|336.72|334.72|30
1726843330000|2024-09-20 14:42:10|336.85|334.85|336.91|334.91|336.96|334.96|336.84|334.84|13
1726843340000|2024-09-20 14:42:20|336.9|334.9|336.84|334.84|336.9|334.9|336.81|334.81|18
1726843350000|2024-09-20 14:42:30|336.83|334.83|336.8|334.8|336.85|334.85|336.78|334.78|10
1726843360000|2024-09-20 14:42:40|336.83|334.83|337.04|335.04|337.05|335.05|336.82|334.82|23
1726843370000|2024-09-20 14:42:50|337.06|335.06|337.01|335.01|337.1|335.1|337.01|335.01|19
1726843380000|2024-09-20 14:43:00|337.03|335.03|336.94|334.94|337.15|335.15|336.94|334.94|27
1726843390000|2024-09-20 14:43:10|336.93|334.93|336.85|334.85|336.93|334.93|336.85|334.85|21
1726843400000|2024-09-20 14:43:20|336.86|334.86|336.83|334.83|336.88|334.88|336.7|334.7|20
1726843410000|2024-09-20 14:43:30|336.85|334.85|336.84|334.84|336.85|334.85|336.79|334.79|11
1726843420000|2024-09-20 14:43:40|336.86|334.86|336.88|334.88|336.98|334.98|336.86|334.86|13
1726843430000|2024-09-20 14:43:50|336.87|334.87|336.81|334.81|336.87|334.87|336.76|334.76|14
1726843440000|2024-09-20 14:44:00|336.8|334.8|336.8|334.8|336.8|334.8|336.8|334.8|1
1726843450000|2024-09-20 14:44:10|336.84|334.84|337.01|335.01|337.08|335.08|336.82|334.82|20
1726843460000|2024-09-20 14:44:20|336.99|334.99|337|335|337|335|336.99|334.99|4
1726843470000|2024-09-20 14:44:30|337.03|335.03|337.08|335.08|337.16|335.16|337.03|335.03|23
1726843480000|2024-09-20 14:44:40|337.09|335.09|337.07|335.07|337.12|335.12|337.07|335.07|17
1726843490000|2024-09-20 14:44:50|337.08|335.08|337.1|335.1|337.11|335.11|337.07|335.07|9
1726843500000|2024-09-20 14:45:00|337.09|335.09|337.08|335.08|337.11|335.11|337.02|335.02|10
1726843510000|2024-09-20 14:45:10|337.11|335.11|337.02|335.02|337.19|335.19|337.02|335.02|19
1726843520000|2024-09-20 14:45:20|337.04|335.04|336.96|334.96|337.05|335.05|336.92|334.92|15
1726843530000|2024-09-20 14:45:30|336.97|334.97|337.09|335.09|337.09|335.09|336.93|334.93|22
1726843540000|2024-09-20 14:45:40|337.08|335.08|337|335|337.08|335.08|336.9|334.9|25
1726843550000|2024-09-20 14:45:50|337.02|335.02|337.11|335.11|337.11|335.11|337.01|335.01|8
1726843560000|2024-09-20 14:46:00|337.09|335.09|336.97|334.97|337.11|335.11|336.97|334.97|23
1726843570000|2024-09-20 14:46:10|336.98|334.98|336.91|334.91|337.04|335.04|336.91|334.91|15
1726843580000|2024-09-20 14:46:20|336.84|334.84|336.49|334.49|336.84|334.84|336.42|334.42|17
1726843590000|2024-09-20 14:46:30|336.52|334.52|336.57|334.57|336.58|334.58|336.52|334.52|12
1726843600000|2024-09-20 14:46:40|336.62|334.62|336.7|334.7|336.73|334.73|336.62|334.62|16
1726843610000|2024-09-20 14:46:50|336.79|334.79|336.89|334.89|336.89|334.89|336.79|334.79|4
1726843620000|2024-09-20 14:47:00|336.88|334.88|336.87|334.87|336.94|334.94|336.75|334.75|17
1726843630000|2024-09-20 14:47:10|336.85|334.85|336.73|334.73|336.9|334.9|336.73|334.73|27
1726843640000|2024-09-20 14:47:20|336.74|334.74|336.87|334.87|336.92|334.92|336.74|334.74|18
1726843650000|2024-09-20 14:47:30|336.85|334.85|336.95|334.95|336.95|334.95|336.85|334.85|12
1726843660000|2024-09-20 14:47:40|336.93|334.93|336.96|334.96|336.96|334.96|336.93|334.93|5
1726843670000|2024-09-20 14:47:50|336.89|334.89|336.86|334.86|336.89|334.89|336.79|334.79|19
1726843680000|2024-09-20 14:48:00|336.87|334.87|337.06|335.06|337.15|335.15|336.86|334.86|22
1726843690000|2024-09-20 14:48:10|336.98|334.98|336.79|334.79|336.98|334.98|336.79|334.79|18
1726843700000|2024-09-20 14:48:20|336.83|334.83|336.98|334.98|336.98|334.98|336.83|334.83|20
1726843710000|2024-09-20 14:48:30|337|335|337.17|335.17|337.2|335.2|336.96|334.96|13
1726843720000|2024-09-20 14:48:40|337.16|335.16|337.13|335.13|337.17|335.17|337.06|335.06|10
1726843730000|2024-09-20 14:48:50|337.03|335.03|337.12|335.12|337.12|335.12|337.01|335.01|18
1726843740000|2024-09-20 14:49:00|337.13|335.13|337.19|335.19|337.19|335.19|337.13|335.13|8
1726843750000|2024-09-20 14:49:10|337.11|335.11|337.11|335.11|337.13|335.13|337.06|335.06|11
1726843760000|2024-09-20 14:49:20|337.1|335.1|337.12|335.12|337.12|335.12|337.08|335.08|13
1726843780000|2024-09-20 14:49:40|337.14|335.14|337.17|335.17|337.18|335.18|337.12|335.12|7
1726843790000|2024-09-20 14:49:50|337.18|335.18|337.19|335.19|337.19|335.19|337.17|335.17|9
1726843800000|2024-09-20 14:50:00|337.2|335.2|337.44|335.44|337.45|335.45|337.19|335.19|14
1726843810000|2024-09-20 14:50:10|337.45|335.45|337.44|335.44|337.47|335.47|337.43|335.43|7
1726843820000|2024-09-20 14:50:20|337.45|335.45|337.4|335.4|337.45|335.45|337.4|335.4|3
1726843830000|2024-09-20 14:50:30|337.42|335.42|337.44|335.44|337.44|335.44|337.4|335.4|10
1726843840000|2024-09-20 14:50:40|337.41|335.41|337.49|335.49|337.49|335.49|337.41|335.41|9
1726843850000|2024-09-20 14:50:50|337.51|335.51|337.45|335.45|337.51|335.51|337.45|335.45|5
1726843860000|2024-09-20 14:51:00|337.46|335.46|337.45|335.45|337.46|335.46|337.45|335.45|2
1726843870000|2024-09-20 14:51:10|337.46|335.46|337.46|335.46|337.46|335.46|337.45|335.45|3
1726843880000|2024-09-20 14:51:20|337.41|335.41|337.33|335.33|337.41|335.41|337.29|335.29|14
1726843890000|2024-09-20 14:51:30|337.31|335.31|337.21|335.21|337.31|335.31|337.14|335.14|16
1726843900000|2024-09-20 14:51:40|337.2|335.2|337.15|335.15|337.22|335.22|337.12|335.12|25
1726843910000|2024-09-20 14:51:50|337.12|335.12|337.21|335.21|337.21|335.21|337.12|335.12|12
1726843920000|2024-09-20 14:52:00|337.23|335.23|337.21|335.21|337.25|335.25|337.21|335.21|4
1726843930000|2024-09-20 14:52:10|337.13|335.13|337.08|335.08|337.13|335.13|337.06|335.06|20
1726843940000|2024-09-20 14:52:20|337.03|335.03|337.02|335.02|337.03|335.03|337.02|335.02|8
1726843950000|2024-09-20 14:52:30|337.03|335.03|336.64|334.64|337.03|335.03|336.61|334.61|19
1726843960000|2024-09-20 14:52:40|336.72|334.72|336.68|334.68|336.73|334.73|336.65|334.65|25
1726843970000|2024-09-20 14:52:50|336.7|334.7|336.58|334.58|336.71|334.71|336.53|334.53|25
1726843980000|2024-09-20 14:53:00|336.57|334.57|336.41|334.41|336.57|334.57|336.34|334.34|25
1726843990000|2024-09-20 14:53:10|336.4|334.4|336.52|334.52|336.58|334.58|336.4|334.4|12
1726844000000|2024-09-20 14:53:20|336.51|334.51|336.66|334.66|336.68|334.68|336.51|334.51|24
1726844010000|2024-09-20 14:53:30|336.65|334.65|336.71|334.71|336.71|334.71|336.62|334.62|17
1726844020000|2024-09-20 14:53:40|336.7|334.7|336.64|334.64|336.71|334.71|336.57|334.57|19
1726844030000|2024-09-20 14:53:50|336.65|334.65|336.67|334.67|336.68|334.68|336.62|334.62|15
1726844040000|2024-09-20 14:54:00|336.66|334.66|336.57|334.57|336.7|334.7|336.57|334.57|14
1726844050000|2024-09-20 14:54:10|336.52|334.52|336.46|334.46|336.52|334.52|336.43|334.43|16
1726844060000|2024-09-20 14:54:20|336.45|334.45|336.49|334.49|336.56|334.56|336.45|334.45|25
1726844070000|2024-09-20 14:54:30|336.53|334.53|336.27|334.27|336.56|334.56|336.22|334.22|25
1726844080000|2024-09-20 14:54:40|336.26|334.26|336.36|334.36|336.36|334.36|336.25|334.25|17
1726844090000|2024-09-20 14:54:50|336.38|334.38|336.43|334.43|336.49|334.49|336.38|334.38|18
1726844100000|2024-09-20 14:55:00|336.44|334.44|336.43|334.43|336.44|334.44|336.42|334.42|10
1726844110000|2024-09-20 14:55:10|336.37|334.37|336.36|334.36|336.4|334.4|336.36|334.36|8
1726844120000|2024-09-20 14:55:20|336.33|334.33|336.05|334.05|336.33|334.33|336.04|334.04|17
1726844130000|2024-09-20 14:55:30|336.04|334.04|336.21|334.21|336.21|334.21|336.04|334.04|17
1726844140000|2024-09-20 14:55:40|336.19|334.19|336.25|334.25|336.25|334.25|336.17|334.17|7
1726844150000|2024-09-20 14:55:50|336.16|334.16|335.94|333.94|336.16|334.16|335.9|333.9|18
1726844160000|2024-09-20 14:56:00|335.91|333.91|336.01|334.01|336.02|334.02|335.91|333.91|14
1726844170000|2024-09-20 14:56:10|336.03|334.03|336.01|334.01|336.03|334.03|335.97|333.97|5
1726844200000|2024-09-20 14:56:40|336.05|334.05|336.1|334.1|336.1|334.1|336.05|334.05|8
1726844210000|2024-09-20 14:56:50|336.11|334.11|336.18|334.18|336.18|334.18|336.1|334.1|7
1726844220000|2024-09-20 14:57:00|336.19|334.19|336.06|334.06|336.19|334.19|336.06|334.06|11
1726844230000|2024-09-20 14:57:10|336.07|334.07|336.16|334.16|336.16|334.16|336.07|334.07|7
1726844240000|2024-09-20 14:57:20|336.18|334.18|336.3|334.3|336.31|334.31|336.15|334.15|21
1726844250000|2024-09-20 14:57:30|336.31|334.31|336.27|334.27|336.32|334.32|336.27|334.27|9
1726844260000|2024-09-20 14:57:40|336.26|334.26|336.3|334.3|336.31|334.31|336.2|334.2|16
1726844270000|2024-09-20 14:57:50|336.31|334.31|336.31|334.31|336.34|334.34|336.3|334.3|14
1726844280000|2024-09-20 14:58:00|336.3|334.3|336.4|334.4|336.4|334.4|336.3|334.3|16
1726844290000|2024-09-20 14:58:10|336.39|334.39|336.38|334.38|336.39|334.39|336.36|334.36|11
1726844300000|2024-09-20 14:58:20|336.39|334.39|336.11|334.11|336.39|334.39|336.1|334.1|11
1726844310000|2024-09-20 14:58:30|336.1|334.1|336.08|334.08|336.18|334.18|336.06|334.06|26
1726844320000|2024-09-20 14:58:40|336.09|334.09|336.09|334.09|336.09|334.09|336.06|334.06|8
1726844330000|2024-09-20 14:58:50|336.08|334.08|336.15|334.15|336.19|334.19|336.08|334.08|23
1726844340000|2024-09-20 14:59:00|336.14|334.14|336.12|334.12|336.15|334.15|336.12|334.12|12
1726844350000|2024-09-20 14:59:10|336.13|334.13|336.14|334.14|336.18|334.18|336.08|334.08|17
1726844360000|2024-09-20 14:59:20|336.15|334.15|336.07|334.07|336.15|334.15|336.07|334.07|19
1726844370000|2024-09-20 14:59:30|336.08|334.08|336.08|334.08|336.09|334.09|336.07|334.07|5
1726844380000|2024-09-20 14:59:40|336.1|334.1|336.13|334.13|336.13|334.13|336.08|334.08|13
1726844390000|2024-09-20 14:59:50|336.09|334.09|336.1|334.1|336.14|334.14|336.09|334.09|9
1726844400000|2024-09-20 15:00:00|336.11|334.11|336.12|334.12|336.13|334.13|336.07|334.07|25
1726844410000|2024-09-20 15:00:10|336.13|334.13|336.18|334.18|336.23|334.23|336.13|334.13|7
1726844420000|2024-09-20 15:00:20|336.31|334.31|336.38|334.38|336.39|334.39|336.28|334.28|19
1726844430000|2024-09-20 15:00:30|336.37|334.37|336.39|334.39|336.42|334.42|336.3|334.3|18
1726844440000|2024-09-20 15:00:40|336.41|334.41|336.39|334.39|336.41|334.41|336.39|334.39|6
1726844450000|2024-09-20 15:00:50|336.41|334.41|336.45|334.45|336.46|334.46|336.41|334.41|4
1726844460000|2024-09-20 15:01:00|336.43|334.43|336.2|334.2|336.43|334.43|336.18|334.18|13
1726844470000|2024-09-20 15:01:10|336.18|334.18|336.31|334.31|336.31|334.31|336.18|334.18|13
1726844480000|2024-09-20 15:01:20|336.33|334.33|336.45|334.45|336.48|334.48|336.33|334.33|15
1726844490000|2024-09-20 15:01:30|336.47|334.47|336.45|334.45|336.49|334.49|336.45|334.45|8
1726844500000|2024-09-20 15:01:40|336.47|334.47|336.46|334.46|336.48|334.48|336.45|334.45|5
1726844510000|2024-09-20 15:01:50|336.45|334.45|336.49|334.49|336.49|334.49|336.45|334.45|4
1726844520000|2024-09-20 15:02:00|336.51|334.51|336.5|334.5|336.51|334.51|336.47|334.47|6
1726844530000|2024-09-20 15:02:10|336.47|334.47|336.37|334.37|336.47|334.47|336.37|334.37|4
1726844540000|2024-09-20 15:02:20|336.35|334.35|336.24|334.24|336.35|334.35|336.24|334.24|8
1726844550000|2024-09-20 15:02:30|336.26|334.26|335.61|333.61|336.26|334.26|335.35|333.35|30
1726844560000|2024-09-20 15:02:40|335.62|333.62|335.45|333.45|335.63|333.63|335.45|333.45|22
1726844570000|2024-09-20 15:02:50|335.42|333.42|335.31|333.31|335.42|333.42|335.28|333.28|24
1726844580000|2024-09-20 15:03:00|335.32|333.32|335.28|333.28|335.42|333.42|335.28|333.28|16
1726844590000|2024-09-20 15:03:10|335.31|333.31|335.28|333.28|335.31|333.31|335.28|333.28|2
1726844600000|2024-09-20 15:03:20|335.29|333.29|335.41|333.41|335.41|333.41|335.29|333.29|11
1726844610000|2024-09-20 15:03:30|335.42|333.42|335.42|333.42|335.44|333.44|335.42|333.42|11
1726844620000|2024-09-20 15:03:40|335.43|333.43|335.28|333.28|335.43|333.43|335.28|333.28|8
1726844630000|2024-09-20 15:03:50|335.2|333.2|335|333|335.2|333.2|334.95|332.95|14
1726844640000|2024-09-20 15:04:00|334.98|332.98|334.6|332.6|335.09|333.09|334.6|332.6|31
1726844650000|2024-09-20 15:04:10|334.59|332.59|334.64|332.64|334.64|332.64|334.58|332.58|11
1726844660000|2024-09-20 15:04:20|334.67|332.67|334.71|332.71|334.81|332.81|334.64|332.64|21
1726844670000|2024-09-20 15:04:30|334.65|332.65|334.4|332.4|334.65|332.65|334.4|332.4|21
1726844680000|2024-09-20 15:04:40|334.45|332.45|334.34|332.34|334.45|332.45|334.27|332.27|28
1726844690000|2024-09-20 15:04:50|334.36|332.36|334.41|332.41|334.43|332.43|334.29|332.29|17
1726844700000|2024-09-20 15:05:00|334.47|332.47|334.63|332.63|334.69|332.69|334.47|332.47|9
1726844710000|2024-09-20 15:05:10|334.58|332.58|334.73|332.73|334.73|332.73|334.58|332.58|25
1726844720000|2024-09-20 15:05:20|334.72|332.72|334.74|332.74|334.75|332.75|334.65|332.65|17
1726844730000|2024-09-20 15:05:30|334.77|332.77|334.72|332.72|334.8|332.8|334.7|332.7|20
1726844740000|2024-09-20 15:05:40|334.73|332.73|334.81|332.81|334.82|332.82|334.73|332.73|19
1726844750000|2024-09-20 15:05:50|334.82|332.82|334.9|332.9|334.93|332.93|334.82|332.82|4
1726844760000|2024-09-20 15:06:00|334.91|332.91|334.9|332.9|334.93|332.93|334.9|332.9|8
1726844770000|2024-09-20 15:06:10|334.92|332.92|334.92|332.92|334.98|332.98|334.9|332.9|14
1726844780000|2024-09-20 15:06:20|335.01|333.01|335.3|333.3|335.3|333.3|335.01|333.01|20
1726844790000|2024-09-20 15:06:30|335.26|333.26|335.32|333.32|335.32|333.32|335.26|333.26|11
1726844800000|2024-09-20 15:06:40|335.33|333.33|335.31|333.31|335.36|333.36|335.3|333.3|7
1726844810000|2024-09-20 15:06:50|335.36|333.36|335.35|333.35|335.37|333.37|335.31|333.31|9
1726844820000|2024-09-20 15:07:00|335.31|333.31|335.6|333.6|335.61|333.61|335.31|333.31|24
1726844830000|2024-09-20 15:07:10|335.58|333.58|335.55|333.55|335.59|333.59|335.48|333.48|21
1726844840000|2024-09-20 15:07:20|335.56|333.56|335.59|333.59|335.6|333.6|335.51|333.51|19
1726844850000|2024-09-20 15:07:30|335.61|333.61|335.59|333.59|335.62|333.62|335.55|333.55|18
1726844860000|2024-09-20 15:07:40|335.58|333.58|335.5|333.5|335.58|333.58|335.38|333.38|24
1726844870000|2024-09-20 15:07:50|335.51|333.51|335.51|333.51|335.53|333.53|335.45|333.45|16
1726844880000|2024-09-20 15:08:00|335.5|333.5|335.32|333.32|335.54|333.54|335.32|333.32|21
1726844890000|2024-09-20 15:08:10|335.28|333.28|335.3|333.3|335.31|333.31|335.23|333.23|17
1726844900000|2024-09-20 15:08:20|335.29|333.29|335.43|333.43|335.49|333.49|335.29|333.29|12
1726844910000|2024-09-20 15:08:30|335.42|333.42|335.41|333.41|335.49|333.49|335.37|333.37|20
1726844920000|2024-09-20 15:08:40|335.38|333.38|335.29|333.29|335.42|333.42|335.27|333.27|14
1726844930000|2024-09-20 15:08:50|335.3|333.3|335.45|333.45|335.45|333.45|335.28|333.28|22
1726844940000|2024-09-20 15:09:00|335.46|333.46|335.45|333.45|335.47|333.47|335.4|333.4|15
1726844950000|2024-09-20 15:09:10|335.49|333.49|335.52|333.52|335.59|333.59|335.49|333.49|17
1726844960000|2024-09-20 15:09:20|335.55|333.55|335.6|333.6|335.6|333.6|335.53|333.53|10
1726844970000|2024-09-20 15:09:30|335.57|333.57|335.61|333.61|335.64|333.64|335.57|333.57|14
1726844980000|2024-09-20 15:09:40|335.6|333.6|335.6|333.6|335.61|333.61|335.58|333.58|5
1726844990000|2024-09-20 15:09:50|335.59|333.59|335.59|333.59|335.6|333.6|335.59|333.59|3
1726845000000|2024-09-20 15:10:00|335.61|333.61|335.61|333.61|335.64|333.64|335.6|333.6|20
1726845010000|2024-09-20 15:10:10|335.62|333.62|335.62|333.62|335.64|333.64|335.57|333.57|12
1726845020000|2024-09-20 15:10:20|335.61|333.61|335.65|333.65|335.65|333.65|335.6|333.6|20
1726845030000|2024-09-20 15:10:30|335.67|333.67|335.81|333.81|335.81|333.81|335.65|333.65|8
1726845040000|2024-09-20 15:10:40|335.82|333.82|335.81|333.81|335.82|333.82|335.78|333.78|6
1726845050000|2024-09-20 15:10:50|335.79|333.79|335.78|333.78|335.8|333.8|335.78|333.78|5
1726845060000|2024-09-20 15:11:00|335.71|333.71|335.67|333.67|335.71|333.71|335.67|333.67|7
1726845070000|2024-09-20 15:11:10|335.68|333.68|335.5|333.5|335.69|333.69|335.5|333.5|11
1726845080000|2024-09-20 15:11:20|335.48|333.48|335.34|333.34|335.48|333.48|335.29|333.29|16
1726845090000|2024-09-20 15:11:30|335.35|333.35|335.38|333.38|335.38|333.38|335.31|333.31|19
1726845100000|2024-09-20 15:11:40|335.35|333.35|335.3|333.3|335.36|333.36|335.26|333.26|18
1726845110000|2024-09-20 15:11:50|335.31|333.31|335.36|333.36|335.43|333.43|335.31|333.31|27
1726845120000|2024-09-20 15:12:00|335.35|333.35|335.45|333.45|335.47|333.47|335.32|333.32|14
1726845130000|2024-09-20 15:12:10|335.44|333.44|335.48|333.48|335.58|333.58|335.39|333.39|17
1726845140000|2024-09-20 15:12:20|335.45|333.45|335.55|333.55|335.56|333.56|335.45|333.45|17
1726845150000|2024-09-20 15:12:30|335.57|333.57|335.54|333.54|335.57|333.57|335.54|333.54|10
1726845160000|2024-09-20 15:12:40|335.53|333.53|335.42|333.42|335.53|333.53|335.39|333.39|11
1726845170000|2024-09-20 15:12:50|335.43|333.43|335.45|333.45|335.47|333.47|335.38|333.38|17
1726845180000|2024-09-20 15:13:00|335.44|333.44|335.26|333.26|335.45|333.45|335.25|333.25|12
1726845190000|2024-09-20 15:13:10|335.27|333.27|335.27|333.27|335.43|333.43|335.27|333.27|27
1726845200000|2024-09-20 15:13:20|335.25|333.25|335.16|333.16|335.27|333.27|335.16|333.16|18
1726845210000|2024-09-20 15:13:30|335.14|333.14|335.12|333.12|335.16|333.16|335.12|333.12|14
1726845220000|2024-09-20 15:13:40|335.15|333.15|335.18|333.18|335.18|333.18|335.08|333.08|14
1726845230000|2024-09-20 15:13:50|335.21|333.21|335.27|333.27|335.32|333.32|335.21|333.21|7
1726845240000|2024-09-20 15:14:00|335.26|333.26|335.07|333.07|335.26|333.26|335.07|333.07|25
1726845250000|2024-09-20 15:14:10|335.08|333.08|335.19|333.19|335.24|333.24|335.07|333.07|17
1726845260000|2024-09-20 15:14:20|335.17|333.17|335.19|333.19|335.21|333.21|335.16|333.16|9
1726845270000|2024-09-20 15:14:30|335.2|333.2|335.1|333.1|335.2|333.2|335.09|333.09|12
1726845280000|2024-09-20 15:14:40|335.09|333.09|334.98|332.98|335.09|333.09|334.97|332.97|9
1726845290000|2024-09-20 15:14:50|334.99|332.99|335.23|333.23|335.25|333.25|334.99|332.99|11
1726845300000|2024-09-20 15:15:00|335.28|333.28|335|333|335.28|333.28|334.98|332.98|26
1726845310000|2024-09-20 15:15:10|335.01|333.01|334.75|332.75|335.01|333.01|334.69|332.69|28
1726845320000|2024-09-20 15:15:20|334.72|332.72|334.95|332.95|334.99|332.99|334.7|332.7|20
1726845330000|2024-09-20 15:15:30|334.97|332.97|334.6|332.6|334.97|332.97|334.6|332.6|25
1726845340000|2024-09-20 15:15:40|334.62|332.62|334.57|332.57|334.67|332.67|334.52|332.52|31
1726845350000|2024-09-20 15:15:50|334.55|332.55|334.62|332.62|334.62|332.62|334.48|332.48|30
1726845360000|2024-09-20 15:16:00|334.63|332.63|334.61|332.61|334.63|332.63|334.55|332.55|27
1726845370000|2024-09-20 15:16:10|334.6|332.6|334.41|332.41|334.6|332.6|334.4|332.4|33
1726845380000|2024-09-20 15:16:20|334.46|332.46|334.42|332.42|334.46|332.46|334.31|332.31|24
1726845390000|2024-09-20 15:16:30|334.41|332.41|334.26|332.26|334.41|332.41|334.26|332.26|25
1726845400000|2024-09-20 15:16:40|334.29|332.29|334.21|332.21|334.29|332.29|334.21|332.21|6
1726845410000|2024-09-20 15:16:50|334.22|332.22|334.28|332.28|334.29|332.29|334.21|332.21|14
1726845420000|2024-09-20 15:17:00|334.26|332.26|334.21|332.21|334.26|332.26|334.21|332.21|3
1726845440000|2024-09-20 15:17:20|334.2|332.2|334.11|332.11|334.2|332.2|334.11|332.11|9
1726845450000|2024-09-20 15:17:30|334.1|332.1|334.21|332.21|334.21|332.21|334.1|332.1|4
1726845460000|2024-09-20 15:17:40|334.2|332.2|334.2|332.2|334.2|332.2|334.2|332.2|1
1726845470000|2024-09-20 15:17:50|334.19|332.19|334.17|332.17|334.21|332.21|334.16|332.16|5
1726845480000|2024-09-20 15:18:00|334.16|332.16|334.41|332.41|334.42|332.42|334.16|332.16|15
1726845490000|2024-09-20 15:18:10|334.39|332.39|334.33|332.33|334.39|332.39|334.33|332.33|6
1726845500000|2024-09-20 15:18:20|334.3|332.3|334.55|332.55|334.59|332.59|334.3|332.3|11
1726845510000|2024-09-20 15:18:30|334.52|332.52|334.53|332.53|334.55|332.55|334.48|332.48|25
1726845520000|2024-09-20 15:18:40|334.54|332.54|334.54|332.54|334.56|332.56|334.54|332.54|4
1726845530000|2024-09-20 15:18:50|334.69|332.69|334.65|332.65|334.83|332.83|334.62|332.62|21
1726845540000|2024-09-20 15:19:00|334.64|332.64|334.55|332.55|334.64|332.64|334.55|332.55|15
1726845550000|2024-09-20 15:19:10|334.56|332.56|334.57|332.57|334.57|332.57|334.52|332.52|16
1726845560000|2024-09-20 15:19:20|334.61|332.61|334.51|332.51|334.63|332.63|334.5|332.5|22
1726845570000|2024-09-20 15:19:30|334.52|332.52|334.51|332.51|334.54|332.54|334.5|332.5|13
1726845580000|2024-09-20 15:19:40|334.53|332.53|334.32|332.32|334.53|332.53|334.29|332.29|19
1726845590000|2024-09-20 15:19:50|334.31|332.31|334.44|332.44|334.45|332.45|334.31|332.31|8
1726845600000|2024-09-20 15:20:00|334.46|332.46|334.6|332.6|334.61|332.61|334.46|332.46|22
1726845610000|2024-09-20 15:20:10|334.61|332.61|334.66|332.66|334.66|332.66|334.58|332.58|14
1726845620000|2024-09-20 15:20:20|334.67|332.67|334.64|332.64|334.67|332.67|334.62|332.62|13
1726845630000|2024-09-20 15:20:30|334.63|332.63|334.5|332.5|334.63|332.63|334.45|332.45|13
1726845640000|2024-09-20 15:20:40|334.52|332.52|334.54|332.54|334.61|332.61|334.49|332.49|26
1726845650000|2024-09-20 15:20:50|334.57|332.57|334.63|332.63|334.66|332.66|334.57|332.57|14
1726845660000|2024-09-20 15:21:00|334.64|332.64|334.66|332.66|334.69|332.69|334.63|332.63|10
1726845670000|2024-09-20 15:21:10|334.67|332.67|334.64|332.64|334.67|332.67|334.63|332.63|12
1726845680000|2024-09-20 15:21:20|334.65|332.65|334.65|332.65|334.65|332.65|334.63|332.63|6
1726845690000|2024-09-20 15:21:30|334.63|332.63|334.64|332.64|334.65|332.65|334.63|332.63|5
1726845700000|2024-09-20 15:21:40|334.63|332.63|334.48|332.48|334.63|332.63|334.46|332.46|21
1726845710000|2024-09-20 15:21:50|334.47|332.47|334.37|332.37|334.51|332.51|334.37|332.37|20
1726845720000|2024-09-20 15:22:00|334.39|332.39|334.31|332.31|334.39|332.39|334.27|332.27|21
1726845730000|2024-09-20 15:22:10|334.32|332.32|334.29|332.29|334.33|332.33|334.27|332.27|12
1726845740000|2024-09-20 15:22:20|334.28|332.28|334.25|332.25|334.28|332.28|334.16|332.16|20
1726845750000|2024-09-20 15:22:30|334.23|332.23|334.18|332.18|334.25|332.25|334.18|332.18|20
1726845760000|2024-09-20 15:22:40|334.19|332.19|334.09|332.09|334.22|332.22|334.06|332.06|26
1726845770000|2024-09-20 15:22:50|334.1|332.1|334.19|332.19|334.21|332.21|334.1|332.1|17
1726845780000|2024-09-20 15:23:00|334.22|332.22|334.37|332.37|334.37|332.37|334.22|332.22|18
1726845790000|2024-09-20 15:23:10|334.39|332.39|334.61|332.61|334.61|332.61|334.37|332.37|10
1726845800000|2024-09-20 15:23:20|334.6|332.6|334.57|332.57|334.62|332.62|334.57|332.57|16
1726845810000|2024-09-20 15:23:30|334.58|332.58|334.62|332.62|334.64|332.64|334.57|332.57|10
1726845820000|2024-09-20 15:23:40|334.61|332.61|334.61|332.61|334.61|332.61|334.53|332.53|15
1726845830000|2024-09-20 15:23:50|334.62|332.62|334.63|332.63|334.63|332.63|334.59|332.59|7
1726845840000|2024-09-20 15:24:00|334.61|332.61|334.59|332.59|334.63|332.63|334.58|332.58|8
1726845850000|2024-09-20 15:24:10|334.57|332.57|334.51|332.51|334.57|332.57|334.43|332.43|16
1726845860000|2024-09-20 15:24:20|334.54|332.54|334.52|332.52|334.55|332.55|334.5|332.5|8
1726845870000|2024-09-20 15:24:30|334.5|332.5|334.46|332.46|334.5|332.5|334.45|332.45|8
1726845880000|2024-09-20 15:24:40|334.47|332.47|334.55|332.55|334.55|332.55|334.46|332.46|6
1726845890000|2024-09-20 15:24:50|334.56|332.56|334.51|332.51|334.56|332.56|334.5|332.5|9
1726845900000|2024-09-20 15:25:00|334.53|332.53|334.52|332.52|334.54|332.54|334.51|332.51|6
1726845910000|2024-09-20 15:25:10|334.55|332.55|334.58|332.58|334.58|332.58|334.49|332.49|9
1726845920000|2024-09-20 15:25:20|334.59|332.59|334.66|332.66|334.66|332.66|334.58|332.58|5
1726845930000|2024-09-20 15:25:30|334.62|332.62|334.66|332.66|334.69|332.69|334.59|332.59|9
1726845940000|2024-09-20 15:25:40|334.69|332.69|334.48|332.48|334.69|332.69|334.47|332.47|19
1726845950000|2024-09-20 15:25:50|334.47|332.47|334.27|332.27|334.47|332.47|334.26|332.26|18
1726845960000|2024-09-20 15:26:00|334.28|332.28|334.42|332.42|334.42|332.42|334.28|332.28|16
1726845970000|2024-09-20 15:26:10|334.41|332.41|334.55|332.55|334.59|332.59|334.38|332.38|19
1726845980000|2024-09-20 15:26:20|334.57|332.57|334.39|332.39|334.6|332.6|334.39|332.39|15
1726845990000|2024-09-20 15:26:30|334.41|332.41|334.43|332.43|334.43|332.43|334.39|332.39|7
1726846000000|2024-09-20 15:26:40|334.46|332.46|334.47|332.47|334.48|332.48|334.43|332.43|16
1726846010000|2024-09-20 15:26:50|334.46|332.46|334.36|332.36|334.47|332.47|334.36|332.36|8
1726846020000|2024-09-20 15:27:00|334.33|332.33|334.07|332.07|334.33|332.33|334.06|332.06|23
1726846030000|2024-09-20 15:27:10|334.08|332.08|334.07|332.07|334.09|332.09|334.02|332.02|18
1726846040000|2024-09-20 15:27:20|334.08|332.08|333.97|331.97|334.08|332.08|333.96|331.96|23
1726846050000|2024-09-20 15:27:30|333.99|331.99|333.95|331.95|334.01|332.01|333.93|331.93|18
1726846060000|2024-09-20 15:27:40|333.94|331.94|333.87|331.87|333.95|331.95|333.84|331.84|11
1726846070000|2024-09-20 15:27:50|333.86|331.86|333.87|331.87|333.9|331.9|333.86|331.86|5
1726846080000|2024-09-20 15:28:00|333.9|331.9|333.95|331.95|333.96|331.96|333.9|331.9|6
1726846090000|2024-09-20 15:28:10|333.94|331.94|333.9|331.9|333.94|331.94|333.84|331.84|14
1726846100000|2024-09-20 15:28:20|333.93|331.93|333.91|331.91|333.93|331.93|333.91|331.91|2
1726846110000|2024-09-20 15:28:30|333.9|331.9|334.14|332.14|334.15|332.15|333.9|331.9|15
1726846120000|2024-09-20 15:28:40|334.13|332.13|334.15|332.15|334.15|332.15|334.12|332.12|6
1726846130000|2024-09-20 15:28:50|334.14|332.14|333.99|331.99|334.14|332.14|333.99|331.99|14
1726846140000|2024-09-20 15:29:00|334.03|332.03|334.1|332.1|334.1|332.1|334|332|19
1726846150000|2024-09-20 15:29:10|334.08|332.08|333.95|331.95|334.08|332.08|333.93|331.93|23
1726846160000|2024-09-20 15:29:20|333.96|331.96|333.96|331.96|333.97|331.97|333.95|331.95|9
1726846170000|2024-09-20 15:29:30|333.95|331.95|334.02|332.02|334.07|332.07|333.95|331.95|14
1726846180000|2024-09-20 15:29:40|334.05|332.05|334.06|332.06|334.1|332.1|333.99|331.99|14
1726846190000|2024-09-20 15:29:50|334.04|332.04|333.95|331.95|334.04|332.04|333.94|331.94|10
1726846200000|2024-09-20 15:30:00|333.96|331.96|333.8|331.8|333.96|331.96|333.78|331.78|23
1726846210000|2024-09-20 15:30:10|333.81|331.81|334.07|332.07|334.07|332.07|333.8|331.8|11
1726846220000|2024-09-20 15:30:20|334.05|332.05|334.16|332.16|334.17|332.17|334.05|332.05|21
1726846230000|2024-09-20 15:30:30|334.15|332.15|334.16|332.16|334.17|332.17|334.05|332.05|21
1726846240000|2024-09-20 15:30:40|334.12|332.12|334.17|332.17|334.18|332.18|334.07|332.07|15
1726846250000|2024-09-20 15:30:50|334.16|332.16|334.11|332.11|334.18|332.18|334.07|332.07|16
1726846260000|2024-09-20 15:31:00|334.1|332.1|334.07|332.07|334.12|332.12|334.07|332.07|14
1726846270000|2024-09-20 15:31:10|334.09|332.09|334.07|332.07|334.09|332.09|334.07|332.07|2
1726846280000|2024-09-20 15:31:20|334.08|332.08|334.16|332.16|334.2|332.2|334.08|332.08|11
1726846290000|2024-09-20 15:31:30|334.15|332.15|334.04|332.04|334.15|332.15|334.03|332.03|10
1726846300000|2024-09-20 15:31:40|334.05|332.05|334.07|332.07|334.09|332.09|334|332|25
1726846310000|2024-09-20 15:31:50|334.08|332.08|333.86|331.86|334.08|332.08|333.86|331.86|16
1726846320000|2024-09-20 15:32:00|333.85|331.85|334.08|332.08|334.08|332.08|333.85|331.85|16
1726846330000|2024-09-20 15:32:10|334.11|332.11|334.16|332.16|334.19|332.19|334.11|332.11|16
1726846340000|2024-09-20 15:32:20|334.15|332.15|334.08|332.08|334.15|332.15|334.05|332.05|23
1726846350000|2024-09-20 15:32:30|334.12|332.12|333.99|331.99|334.12|332.12|333.96|331.96|23
1726846360000|2024-09-20 15:32:40|333.98|331.98|333.97|331.97|333.99|331.99|333.96|331.96|14
1726846370000|2024-09-20 15:32:50|333.95|331.95|333.87|331.87|333.97|331.97|333.85|331.85|10
1726846380000|2024-09-20 15:33:00|333.85|331.85|333.77|331.77|333.85|331.85|333.77|331.77|5
1726846390000|2024-09-20 15:33:10|333.76|331.76|333.77|331.77|333.77|331.77|333.74|331.74|4
1726846410000|2024-09-20 15:33:30|333.76|331.76|333.75|331.75|333.76|331.76|333.75|331.75|2
1726846420000|2024-09-20 15:33:40|333.76|331.76|333.77|331.77|333.8|331.8|333.76|331.76|5
1726846440000|2024-09-20 15:34:00|333.8|331.8|334.09|332.09|334.11|332.11|333.8|331.8|21
1726846450000|2024-09-20 15:34:10|334.22|332.22|334.38|332.38|334.39|332.39|334.22|332.22|17
1726846460000|2024-09-20 15:34:20|334.39|332.39|334.26|332.26|334.4|332.4|334.25|332.25|22
1726846470000|2024-09-20 15:34:30|334.29|332.29|334.31|332.31|334.31|332.31|334.26|332.26|11
1726846480000|2024-09-20 15:34:40|334.32|332.32|334.27|332.27|334.32|332.32|334.27|332.27|10
1726846490000|2024-09-20 15:34:50|334.3|332.3|334.27|332.27|334.31|332.31|334.27|332.27|13
1726846500000|2024-09-20 15:35:00|334.3|332.3|334.35|332.35|334.39|332.39|334.27|332.27|16
1726846510000|2024-09-20 15:35:10|334.28|332.28|334.39|332.39|334.39|332.39|334.25|332.25|14
1726846520000|2024-09-20 15:35:20|334.38|332.38|334.38|332.38|334.38|332.38|334.31|332.31|9
1726846530000|2024-09-20 15:35:30|334.41|332.41|334.63|332.63|334.63|332.63|334.38|332.38|20
1726846540000|2024-09-20 15:35:40|334.64|332.64|334.48|332.48|334.64|332.64|334.48|332.48|13
1726846550000|2024-09-20 15:35:50|334.47|332.47|334.51|332.51|334.53|332.53|334.47|332.47|19
1726846560000|2024-09-20 15:36:00|334.47|332.47|334.46|332.46|334.61|332.61|334.43|332.43|25
1726846570000|2024-09-20 15:36:10|334.44|332.44|334.46|332.46|334.51|332.51|334.42|332.42|24
1726846580000|2024-09-20 15:36:20|334.45|332.45|334.33|332.33|334.45|332.45|334.31|332.31|22
1726846590000|2024-09-20 15:36:30|334.32|332.32|334.39|332.39|334.39|332.39|334.25|332.25|23
1726846600000|2024-09-20 15:36:40|334.38|332.38|334.27|332.27|334.39|332.39|334.27|332.27|22
1726846610000|2024-09-20 15:36:50|334.28|332.28|334.21|332.21|334.28|332.28|334.18|332.18|17
1726846620000|2024-09-20 15:37:00|334.19|332.19|334.07|332.07|334.19|332.19|334.01|332.01|21
1726846630000|2024-09-20 15:37:10|334.05|332.05|334.12|332.12|334.12|332.12|334.03|332.03|19
1726846640000|2024-09-20 15:37:20|334.11|332.11|334.26|332.26|334.29|332.29|334.11|332.11|19
1726846650000|2024-09-20 15:37:30|334.25|332.25|334.29|332.29|334.29|332.29|334.25|332.25|20
1726846660000|2024-09-20 15:37:40|334.28|332.28|334.26|332.26|334.3|332.3|334.16|332.16|23
1726846670000|2024-09-20 15:37:50|334.27|332.27|334.24|332.24|334.28|332.28|334.2|332.2|21
1726846680000|2024-09-20 15:38:00|334.25|332.25|334.37|332.37|334.37|332.37|334.18|332.18|16
1726846690000|2024-09-20 15:38:10|334.39|332.39|334.37|332.37|334.42|332.42|334.37|332.37|4
1726846700000|2024-09-20 15:38:20|334.38|332.38|334.39|332.39|334.39|332.39|334.37|332.37|3
1726846710000|2024-09-20 15:38:30|334.37|332.37|334.24|332.24|334.41|332.41|334.24|332.24|20
1726846720000|2024-09-20 15:38:40|334.23|332.23|334.26|332.26|334.26|332.26|334.19|332.19|16
1726846730000|2024-09-20 15:38:50|334.3|332.3|334.22|332.22|334.3|332.3|334.2|332.2|20
1726846740000|2024-09-20 15:39:00|334.21|332.21|334.22|332.22|334.27|332.27|334.17|332.17|15
1726846750000|2024-09-20 15:39:10|334.24|332.24|334.47|332.47|334.48|332.48|334.24|332.24|20
1726846760000|2024-09-20 15:39:20|334.48|332.48|334.5|332.5|334.56|332.56|334.48|332.48|17
1726846770000|2024-09-20 15:39:30|334.51|332.51|334.56|332.56|334.57|332.57|334.49|332.49|19
1726846780000|2024-09-20 15:39:40|334.57|332.57|334.44|332.44|334.6|332.6|334.44|332.44|16
1726846790000|2024-09-20 15:39:50|334.45|332.45|334.53|332.53|334.53|332.53|334.45|332.45|14
1726846800000|2024-09-20 15:40:00|334.56|332.56|334.61|332.61|334.61|332.61|334.55|332.55|14
1726846810000|2024-09-20 15:40:10|334.63|332.63|334.58|332.58|334.67|332.67|334.58|332.58|7
1726846820000|2024-09-20 15:40:20|334.57|332.57|334.46|332.46|334.61|332.61|334.44|332.44|18
1726846830000|2024-09-20 15:40:30|334.45|332.45|334.29|332.29|334.45|332.45|334.21|332.21|26
1726846840000|2024-09-20 15:40:40|334.3|332.3|334.37|332.37|334.39|332.39|334.28|332.28|22
1726846850000|2024-09-20 15:40:50|334.36|332.36|334.33|332.33|334.36|332.36|334.33|332.33|7
1726846860000|2024-09-20 15:41:00|334.34|332.34|334.55|332.55|334.55|332.55|334.33|332.33|16
1726846870000|2024-09-20 15:41:10|334.58|332.58|334.63|332.63|334.68|332.68|334.58|332.58|15
1726846880000|2024-09-20 15:41:20|334.66|332.66|334.63|332.63|334.67|332.67|334.63|332.63|7
1726846890000|2024-09-20 15:41:30|334.65|332.65|334.63|332.63|334.7|332.7|334.63|332.63|12
1726846900000|2024-09-20 15:41:40|334.71|332.71|334.85|332.85|334.85|332.85|334.65|332.65|4
1726846910000|2024-09-20 15:41:50|334.84|332.84|334.84|332.84|334.84|332.84|334.84|332.84|1
1726846920000|2024-09-20 15:42:00|334.85|332.85|334.85|332.85|334.85|332.85|334.85|332.85|1
1726846930000|2024-09-20 15:42:10|334.84|332.84|334.84|332.84|334.87|332.87|334.84|332.84|6
1726846940000|2024-09-20 15:42:20|334.87|332.87|335.01|333.01|335.03|333.03|334.84|332.84|12
1726846950000|2024-09-20 15:42:30|335.04|333.04|335.06|333.06|335.06|333.06|335.01|333.01|4
1726846960000|2024-09-20 15:42:40|335.05|333.05|335.06|333.06|335.06|333.06|335.05|333.05|2
1726846970000|2024-09-20 15:42:50|335.09|333.09|335.08|333.08|335.09|333.09|335.06|333.06|3
1726846980000|2024-09-20 15:43:00|335.1|333.1|335.06|333.06|335.13|333.13|335.06|333.06|7
1726846990000|2024-09-20 15:43:10|335.1|333.1|335.06|333.06|335.1|333.1|335.06|333.06|4
1726847000000|2024-09-20 15:43:20|335.09|333.09|335.13|333.13|335.13|333.13|335.09|333.09|5
1726847010000|2024-09-20 15:43:30|335.1|333.1|335.11|333.11|335.11|333.11|335.06|333.06|7
1726847020000|2024-09-20 15:43:40|335.12|333.12|335.39|333.39|335.39|333.39|335.12|333.12|12
1726847030000|2024-09-20 15:43:50|335.4|333.4|335.39|333.39|335.41|333.41|335.37|333.37|10
1726847040000|2024-09-20 15:44:00|335.4|333.4|335.54|333.54|335.55|333.55|335.4|333.4|12
1726847050000|2024-09-20 15:44:10|335.55|333.55|335.62|333.62|335.68|333.68|335.54|333.54|16
1726847060000|2024-09-20 15:44:20|335.6|333.6|335.48|333.48|335.6|333.6|335.48|333.48|5
1726847070000|2024-09-20 15:44:30|335.49|333.49|335.34|333.34|335.51|333.51|335.31|333.31|11
1726847080000|2024-09-20 15:44:40|335.33|333.33|335.3|333.3|335.33|333.33|335.27|333.27|11
1726847090000|2024-09-20 15:44:50|335.31|333.31|335.28|333.28|335.31|333.31|335.28|333.28|10
1726847100000|2024-09-20 15:45:00|335.3|333.3|335.26|333.26|335.36|333.36|335.19|333.19|21
1726847110000|2024-09-20 15:45:10|335.28|333.28|335.33|333.33|335.4|333.4|335.28|333.28|22
1726847120000|2024-09-20 15:45:20|335.32|333.32|335.16|333.16|335.32|333.32|335.15|333.15|14
1726847130000|2024-09-20 15:45:30|335.17|333.17|335.07|333.07|335.22|333.22|335.07|333.07|14
1726847140000|2024-09-20 15:45:40|335.05|333.05|335.15|333.15|335.15|333.15|335.05|333.05|13
1726847150000|2024-09-20 15:45:50|335.12|333.12|335.14|333.14|335.15|333.15|335.12|333.12|11
1726847160000|2024-09-20 15:46:00|335.13|333.13|335.3|333.3|335.3|333.3|335.13|333.13|19
1726847170000|2024-09-20 15:46:10|335.32|333.32|335.3|333.3|335.32|333.32|335.3|333.3|2
1726847180000|2024-09-20 15:46:20|335.31|333.31|335.22|333.22|335.36|333.36|335.15|333.15|29
1726847190000|2024-09-20 15:46:30|335.21|333.21|335.34|333.34|335.34|333.34|335.21|333.21|9
1726847200000|2024-09-20 15:46:40|335.47|333.47|335.5|333.5|335.53|333.53|335.47|333.47|8
1726847210000|2024-09-20 15:46:50|335.52|333.52|335.54|333.54|335.54|333.54|335.5|333.5|17
1726847220000|2024-09-20 15:47:00|335.58|333.58|335.65|333.65|335.65|333.65|335.57|333.57|10
1726847230000|2024-09-20 15:47:10|335.64|333.64|335.64|333.64|335.69|333.69|335.64|333.64|14
1726847240000|2024-09-20 15:47:20|335.59|333.59|335.55|333.55|335.63|333.63|335.55|333.55|12
1726847250000|2024-09-20 15:47:30|335.53|333.53|335.67|333.67|335.68|333.68|335.52|333.52|21
1726847260000|2024-09-20 15:47:40|335.68|333.68|335.65|333.65|335.68|333.68|335.65|333.65|5
1726847270000|2024-09-20 15:47:50|335.66|333.66|335.64|333.64|335.69|333.69|335.64|333.64|9
1726847280000|2024-09-20 15:48:00|335.65|333.65|335.65|333.65|335.69|333.69|335.65|333.65|6
1726847290000|2024-09-20 15:48:10|335.66|333.66|335.73|333.73|335.73|333.73|335.66|333.66|10
1726847300000|2024-09-20 15:48:20|335.74|333.74|335.79|333.79|335.79|333.79|335.74|333.74|3
1726847310000|2024-09-20 15:48:30|335.8|333.8|335.79|333.79|335.82|333.82|335.79|333.79|4
1726847320000|2024-09-20 15:48:40|335.8|333.8|335.85|333.85|335.85|333.85|335.8|333.8|4
1726847330000|2024-09-20 15:48:50|335.79|333.79|335.72|333.72|335.79|333.79|335.72|333.72|3
1726847340000|2024-09-20 15:49:00|335.73|333.73|335.79|333.79|335.81|333.81|335.73|333.73|19
1726847350000|2024-09-20 15:49:10|335.82|333.82|335.85|333.85|335.88|333.88|335.79|333.79|6
1726847360000|2024-09-20 15:49:20|335.87|333.87|336.04|334.04|336.04|334.04|335.87|333.87|5
1726847370000|2024-09-20 15:49:30|336|334|336.02|334.02|336.02|334.02|336|334|5
1726847380000|2024-09-20 15:49:40|336.05|334.05|335.98|333.98|336.05|334.05|335.98|333.98|4
1726847390000|2024-09-20 15:49:50|335.99|333.99|336.04|334.04|336.04|334.04|335.98|333.98|9
1726847400000|2024-09-20 15:50:00|336.05|334.05|335.76|333.76|336.06|334.06|335.76|333.76|21
1726847410000|2024-09-20 15:50:10|335.73|333.73|335.67|333.67|335.74|333.74|335.65|333.65|21
1726847420000|2024-09-20 15:50:20|335.69|333.69|335.53|333.53|335.69|333.69|335.51|333.51|18
1726847430000|2024-09-20 15:50:30|335.54|333.54|335.63|333.63|335.68|333.68|335.54|333.54|18
1726847440000|2024-09-20 15:50:40|335.58|333.58|335.55|333.55|335.58|333.58|335.52|333.52|5
1726847450000|2024-09-20 15:50:50|335.53|333.53|335.37|333.37|335.53|333.53|335.37|333.37|17
1726847460000|2024-09-20 15:51:00|335.39|333.39|335.62|333.62|335.7|333.7|335.39|333.39|19
1726847470000|2024-09-20 15:51:10|335.61|333.61|335.62|333.62|335.65|333.65|335.55|333.55|26
1726847480000|2024-09-20 15:51:20|335.61|333.61|335.48|333.48|335.7|333.7|335.48|333.48|25
1726847490000|2024-09-20 15:51:30|335.49|333.49|335.33|333.33|335.49|333.49|335.33|333.33|19
1726847500000|2024-09-20 15:51:40|335.3|333.3|335.46|333.46|335.49|333.49|335.28|333.28|16
1726847510000|2024-09-20 15:51:50|335.47|333.47|335.48|333.48|335.54|333.54|335.43|333.43|13
1726847520000|2024-09-20 15:52:00|335.53|333.53|335.46|333.46|335.57|333.57|335.46|333.46|24
1726847530000|2024-09-20 15:52:10|335.44|333.44|335.27|333.27|335.44|333.44|335.14|333.14|28
1726847540000|2024-09-20 15:52:20|335.25|333.25|335.24|333.24|335.31|333.31|335.24|333.24|15
1726847550000|2024-09-20 15:52:30|335.23|333.23|335.15|333.15|335.23|333.23|335.11|333.11|17
1726847560000|2024-09-20 15:52:40|335.14|333.14|335.05|333.05|335.14|333.14|335.03|333.03|20
1726847570000|2024-09-20 15:52:50|335.07|333.07|334.97|332.97|335.08|333.08|334.97|332.97|19
1726847580000|2024-09-20 15:53:00|334.95|332.95|335.05|333.05|335.05|333.05|334.85|332.85|26
1726847590000|2024-09-20 15:53:10|335.06|333.06|334.99|332.99|335.1|333.1|334.99|332.99|19
1726847600000|2024-09-20 15:53:20|335.03|333.03|335.05|333.05|335.08|333.08|335|333|27
1726847610000|2024-09-20 15:53:30|335.04|333.04|334.89|332.89|335.04|333.04|334.89|332.89|17
1726847620000|2024-09-20 15:53:40|334.88|332.88|334.78|332.78|334.88|332.88|334.77|332.77|17
1726847630000|2024-09-20 15:53:50|334.77|332.77|334.74|332.74|334.8|332.8|334.73|332.73|26
1726847640000|2024-09-20 15:54:00|334.73|332.73|334.89|332.89|334.89|332.89|334.73|332.73|10
1726847650000|2024-09-20 15:54:10|334.84|332.84|334.91|332.91|334.98|332.98|334.84|332.84|19
1726847660000|2024-09-20 15:54:20|334.92|332.92|334.93|332.93|334.94|332.94|334.91|332.91|4
1726847670000|2024-09-20 15:54:30|334.94|332.94|334.93|332.93|334.96|332.96|334.91|332.91|15
1726847680000|2024-09-20 15:54:40|334.97|332.97|334.9|332.9|335.05|333.05|334.9|332.9|15
1726847690000|2024-09-20 15:54:50|334.92|332.92|334.85|332.85|334.93|332.93|334.83|332.83|25
1726847700000|2024-09-20 15:55:00|334.84|332.84|334.81|332.81|334.89|332.89|334.76|332.76|14
1726847710000|2024-09-20 15:55:10|334.82|332.82|335.1|333.1|335.11|333.11|334.82|332.82|14
1726847720000|2024-09-20 15:55:20|335.11|333.11|335.15|333.15|335.18|333.18|335.1|333.1|24
1726847730000|2024-09-20 15:55:30|335.14|333.14|335.11|333.11|335.15|333.15|335.08|333.08|16
1726847740000|2024-09-20 15:55:40|335.1|333.1|334.95|332.95|335.11|333.11|334.95|332.95|23
1726847750000|2024-09-20 15:55:50|334.94|332.94|334.96|332.96|334.98|332.98|334.91|332.91|16
1726847760000|2024-09-20 15:56:00|334.97|332.97|334.92|332.92|334.97|332.97|334.88|332.88|17
1726847770000|2024-09-20 15:56:10|334.91|332.91|334.93|332.93|334.97|332.97|334.89|332.89|17
1726847780000|2024-09-20 15:56:20|334.95|332.95|334.93|332.93|335|333|334.93|332.93|26
1726847790000|2024-09-20 15:56:30|334.91|332.91|334.87|332.87|334.95|332.95|334.87|332.87|24
1726847800000|2024-09-20 15:56:40|334.85|332.85|334.88|332.88|334.93|332.93|334.85|332.85|18
1726847810000|2024-09-20 15:56:50|334.93|332.93|334.95|332.95|334.97|332.97|334.92|332.92|20
1726847820000|2024-09-20 15:57:00|334.97|332.97|334.95|332.95|334.97|332.97|334.93|332.93|15
1726847830000|2024-09-20 15:57:10|334.97|332.97|335.12|333.12|335.12|333.12|334.97|332.97|27
1726847840000|2024-09-20 15:57:20|335.16|333.16|335.01|333.01|335.19|333.19|335.01|333.01|17
1726847850000|2024-09-20 15:57:30|335.02|333.02|335.19|333.19|335.21|333.21|335.02|333.02|15
1726847860000|2024-09-20 15:57:40|335.16|333.16|335.16|333.16|335.24|333.24|335.15|333.15|18
1726847870000|2024-09-20 15:57:50|335.18|333.18|335.23|333.23|335.23|333.23|335.18|333.18|16
1726847880000|2024-09-20 15:58:00|335.24|333.24|335.25|333.25|335.28|333.28|335.23|333.23|11
1726847890000|2024-09-20 15:58:10|335.24|333.24|335.24|333.24|335.31|333.31|335.24|333.24|7
1726847900000|2024-09-20 15:58:20|335.25|333.25|335.22|333.22|335.25|333.25|335.21|333.21|5
1726847910000|2024-09-20 15:58:30|335.23|333.23|335.26|333.26|335.26|333.26|335.18|333.18|12
1726847920000|2024-09-20 15:58:40|335.28|333.28|335.28|333.28|335.28|333.28|335.24|333.24|7
1726847930000|2024-09-20 15:58:50|335.3|333.3|335.3|333.3|335.3|333.3|335.24|333.24|4
1726847940000|2024-09-20 15:59:00|335.27|333.27|335.3|333.3|335.3|333.3|335.24|333.24|13
1726847950000|2024-09-20 15:59:10|335.27|333.27|335.33|333.33|335.34|333.34|335.27|333.27|7
1726847960000|2024-09-20 15:59:20|335.28|333.28|335.4|333.4|335.41|333.41|335.28|333.28|5
1726847970000|2024-09-20 15:59:30|335.31|333.31|335.35|333.35|335.35|333.35|335.31|333.31|3
1726847980000|2024-09-20 15:59:40|335.31|333.31|335.24|333.24|335.31|333.31|335.24|333.24|6
1726847990000|2024-09-20 15:59:50|335.25|333.25|335.25|333.25|335.25|333.25|335.22|333.22|6
1726848000000|2024-09-20 16:00:00|335.29|333.29|335.25|333.25|335.29|333.29|335.25|333.25|4
1726848010000|2024-09-20 16:00:10|335.26|333.26|335.52|333.52|335.56|333.56|335.25|333.25|17
1726848020000|2024-09-20 16:00:20|335.48|333.48|335.55|333.55|335.55|333.55|335.45|333.45|11
1726848030000|2024-09-20 16:00:30|335.53|333.53|335.54|333.54|335.54|333.54|335.45|333.45|11
1726848040000|2024-09-20 16:00:40|335.53|333.53|335.31|333.31|335.53|333.53|335.3|333.3|12
1726848050000|2024-09-20 16:00:50|335.27|333.27|335.26|333.26|335.27|333.27|335.2|333.2|14
1726848060000|2024-09-20 16:01:00|335.28|333.28|335.35|333.35|335.38|333.38|335.28|333.28|24
1726848070000|2024-09-20 16:01:10|335.36|333.36|335.27|333.27|335.39|333.39|335.24|333.24|23
1726848080000|2024-09-20 16:01:20|335.31|333.31|335.33|333.33|335.37|333.37|335.25|333.25|21
1726848090000|2024-09-20 16:01:30|335.31|333.31|335.16|333.16|335.31|333.31|335.09|333.09|14
1726848100000|2024-09-20 16:01:40|335.19|333.19|335.26|333.26|335.39|333.39|335.18|333.18|19
1726848110000|2024-09-20 16:01:50|335.24|333.24|335.26|333.26|335.28|333.28|335.24|333.24|5
1726848120000|2024-09-20 16:02:00|335.3|333.3|335.31|333.31|335.34|333.34|335.28|333.28|7
1726848130000|2024-09-20 16:02:10|335.29|333.29|335.52|333.52|335.52|333.52|335.23|333.23|23
1726848140000|2024-09-20 16:02:20|335.53|333.53|335.71|333.71|335.75|333.75|335.53|333.53|8
1726848150000|2024-09-20 16:02:30|335.65|333.65|335.55|333.55|335.65|333.65|335.52|333.52|9
1726848160000|2024-09-20 16:02:40|335.56|333.56|335.59|333.59|335.6|333.6|335.56|333.56|5
1726848170000|2024-09-20 16:02:50|335.62|333.62|335.69|333.69|335.69|333.69|335.6|333.6|10
1726848180000|2024-09-20 16:03:00|335.65|333.65|335.7|333.7|335.7|333.7|335.65|333.65|8
1726848190000|2024-09-20 16:03:10|335.72|333.72|335.74|333.74|335.79|333.79|335.67|333.67|8
1726848200000|2024-09-20 16:03:20|335.76|333.76|335.78|333.78|335.78|333.78|335.76|333.76|2
1726848210000|2024-09-20 16:03:30|335.73|333.73|335.79|333.79|335.79|333.79|335.73|333.73|2
1726848220000|2024-09-20 16:03:40|335.74|333.74|335.81|333.81|335.81|333.81|335.74|333.74|2
1726848230000|2024-09-20 16:03:50|335.91|333.91|335.86|333.86|335.93|333.93|335.86|333.86|8
1726848240000|2024-09-20 16:04:00|335.85|333.85|335.89|333.89|335.89|333.89|335.83|333.83|7
1726848250000|2024-09-20 16:04:10|335.86|333.86|335.96|333.96|335.96|333.96|335.86|333.86|4
1726848260000|2024-09-20 16:04:20|335.86|333.86|335.86|333.86|335.88|333.88|335.86|333.86|3
1726848280000|2024-09-20 16:04:40|335.68|333.68|335.66|333.66|335.68|333.68|335.62|333.62|7
1726848290000|2024-09-20 16:04:50|335.67|333.67|335.67|333.67|335.67|333.67|335.67|333.67|1
1726848300000|2024-09-20 16:05:00|335.66|333.66|335.68|333.68|335.7|333.7|335.61|333.61|11
1726848320000|2024-09-20 16:05:20|335.7|333.7|335.85|333.85|335.85|333.85|335.68|333.68|10
1726848330000|2024-09-20 16:05:30|335.87|333.87|335.9|333.9|335.93|333.93|335.86|333.86|11
1726848340000|2024-09-20 16:05:40|335.88|333.88|335.86|333.86|335.88|333.88|335.84|333.84|9
1726848350000|2024-09-20 16:05:50|335.85|333.85|335.79|333.79|335.87|333.87|335.79|333.79|14
1726848360000|2024-09-20 16:06:00|335.76|333.76|335.81|333.81|335.82|333.82|335.58|333.58|22
1726848370000|2024-09-20 16:06:10|335.77|333.77|335.78|333.78|335.83|333.83|335.77|333.77|9
1726848380000|2024-09-20 16:06:20|335.8|333.8|335.68|333.68|335.87|333.87|335.68|333.68|17
1726848390000|2024-09-20 16:06:30|335.67|333.67|335.63|333.63|335.68|333.68|335.63|333.63|13
1726848400000|2024-09-20 16:06:40|335.64|333.64|335.7|333.7|335.73|333.73|335.64|333.64|10
1726848410000|2024-09-20 16:06:50|335.68|333.68|335.63|333.63|335.68|333.68|335.63|333.63|4
1726848420000|2024-09-20 16:07:00|335.65|333.65|335.48|333.48|335.67|333.67|335.48|333.48|16
1726848430000|2024-09-20 16:07:10|335.47|333.47|335.55|333.55|335.55|333.55|335.47|333.47|9
1726848440000|2024-09-20 16:07:20|335.6|333.6|335.55|333.55|335.6|333.6|335.49|333.49|15
1726848450000|2024-09-20 16:07:30|335.6|333.6|335.65|333.65|335.68|333.68|335.56|333.56|10
1726848460000|2024-09-20 16:07:40|335.62|333.62|335.88|333.88|335.89|333.89|335.62|333.62|15
1726848470000|2024-09-20 16:07:50|335.87|333.87|335.98|333.98|335.98|333.98|335.87|333.87|6
1726848480000|2024-09-20 16:08:00|335.95|333.95|335.95|333.95|335.95|333.95|335.93|333.93|6
1726848490000|2024-09-20 16:08:10|335.93|333.93|335.94|333.94|335.94|333.94|335.93|333.93|2
1726848500000|2024-09-20 16:08:20|335.96|333.96|335.98|333.98|335.99|333.99|335.96|333.96|5
1726848510000|2024-09-20 16:08:30|336|334|336.04|334.04|336.04|334.04|335.96|333.96|7
1726848520000|2024-09-20 16:08:40|336.02|334.02|336.04|334.04|336.04|334.04|335.96|333.96|14
1726848530000|2024-09-20 16:08:50|336.02|334.02|336|334|336.05|334.05|336|334|7
1726848540000|2024-09-20 16:09:00|336.03|334.03|336.04|334.04|336.04|334.04|336.03|334.03|2
1726848550000|2024-09-20 16:09:10|336.06|334.06|336.13|334.13|336.13|334.13|336.06|334.06|5
1726848560000|2024-09-20 16:09:20|336.09|334.09|336.08|334.08|336.1|334.1|336.04|334.04|8
1726848570000|2024-09-20 16:09:30|336.09|334.09|336.07|334.07|336.12|334.12|336.03|334.03|9
1726848580000|2024-09-20 16:09:40|336.04|334.04|336.07|334.07|336.07|334.07|336.04|334.04|4
1726848590000|2024-09-20 16:09:50|336.04|334.04|336.12|334.12|336.12|334.12|336.02|334.02|10
1726848600000|2024-09-20 16:10:00|336.1|334.1|336.18|334.18|336.18|334.18|336.02|334.02|18
1726848610000|2024-09-20 16:10:10|336.15|334.15|336.34|334.34|336.34|334.34|336.14|334.14|9
1726848620000|2024-09-20 16:10:20|336.31|334.31|336.32|334.32|336.32|334.32|336.29|334.29|4
1726848630000|2024-09-20 16:10:30|336.29|334.29|336.29|334.29|336.31|334.31|336.29|334.29|5
1726848640000|2024-09-20 16:10:40|336.31|334.31|336.38|334.38|336.38|334.38|336.29|334.29|5
1726848650000|2024-09-20 16:10:50|336.35|334.35|336.34|334.34|336.36|334.36|336.31|334.31|6
1726848660000|2024-09-20 16:11:00|336.35|334.35|336.45|334.45|336.49|334.49|336.35|334.35|6
1726848670000|2024-09-20 16:11:10|336.43|334.43|336.33|334.33|336.43|334.43|336.33|334.33|9
1726848810000|2024-09-20 16:13:30|336.14|334.14|336.14|334.14|336.14|334.14|336.14|334.14|1
1726848820000|2024-09-20 16:13:40|336.16|334.16|336.25|334.25|336.25|334.25|336.16|334.16|3
1726848830000|2024-09-20 16:13:50|336.24|334.24|336.21|334.21|336.24|334.24|336.21|334.21|3
1726848840000|2024-09-20 16:14:00|336.17|334.17|336.05|334.05|336.17|334.17|336.03|334.03|10
1726848850000|2024-09-20 16:14:10|336.04|334.04|335.95|333.95|336.08|334.08|335.94|333.94|9
1726848860000|2024-09-20 16:14:20|335.94|333.94|335.96|333.96|335.96|333.96|335.94|333.94|9
1726848870000|2024-09-20 16:14:30|335.95|333.95|335.96|333.96|336.02|334.02|335.95|333.95|5
1726848880000|2024-09-20 16:14:40|335.94|333.94|335.94|333.94|335.95|333.95|335.94|333.94|3
1726848890000|2024-09-20 16:14:50|335.88|333.88|335.81|333.81|335.88|333.88|335.8|333.8|5
1726848900000|2024-09-20 16:15:00|335.83|333.83|335.74|333.74|335.85|333.85|335.74|333.74|9
1726848910000|2024-09-20 16:15:10|335.7|333.7|335.7|333.7|335.73|333.73|335.69|333.69|6
1726848920000|2024-09-20 16:15:20|335.74|333.74|335.72|333.72|335.74|333.74|335.68|333.68|6
1726848930000|2024-09-20 16:15:30|335.74|333.74|335.7|333.7|335.74|333.74|335.7|333.7|4
1726848940000|2024-09-20 16:15:40|335.69|333.69|335.63|333.63|335.7|333.7|335.56|333.56|19
1726848950000|2024-09-20 16:15:50|335.6|333.6|335.6|333.6|335.6|333.6|335.6|333.6|1
1726848960000|2024-09-20 16:16:00|335.58|333.58|335.55|333.55|335.62|333.62|335.45|333.45|15
1726848970000|2024-09-20 16:16:10|335.53|333.53|335.54|333.54|335.57|333.57|335.52|333.52|5
1726848980000|2024-09-20 16:16:20|335.53|333.53|335.35|333.35|335.53|333.53|335.27|333.27|10
1726848990000|2024-09-20 16:16:30|335.3|333.3|335.36|333.36|335.37|333.37|335.29|333.29|6
1726849000000|2024-09-20 16:16:40|335.33|333.33|335.3|333.3|335.33|333.33|335.25|333.25|7
1726849010000|2024-09-20 16:16:50|335.25|333.25|335.25|333.25|335.27|333.27|335.21|333.21|13
1726849020000|2024-09-20 16:17:00|335.24|333.24|335.23|333.23|335.24|333.24|335.23|333.23|2
1726849030000|2024-09-20 16:17:10|335.22|333.22|335.2|333.2|335.22|333.22|335.07|333.07|12
1726849040000|2024-09-20 16:17:20|335.17|333.17|335.17|333.17|335.19|333.19|335.17|333.17|5
1726849050000|2024-09-20 16:17:30|335.18|333.18|335.08|333.08|335.22|333.22|335.05|333.05|16
1726849060000|2024-09-20 16:17:40|335.1|333.1|335.06|333.06|335.11|333.11|335.05|333.05|13
1726849070000|2024-09-20 16:17:50|335.05|333.05|335.16|333.16|335.17|333.17|335.05|333.05|17
1726849080000|2024-09-20 16:18:00|335.15|333.15|335.18|333.18|335.22|333.22|335.09|333.09|17
1726849090000|2024-09-20 16:18:10|335.22|333.22|335.39|333.39|335.4|333.4|335.18|333.18|13
1726849100000|2024-09-20 16:18:20|335.38|333.38|335.43|333.43|335.46|333.46|335.35|333.35|13
1726849110000|2024-09-20 16:18:30|335.45|333.45|335.35|333.35|335.45|333.45|335.34|333.34|8
1726849120000|2024-09-20 16:18:40|335.34|333.34|335.31|333.31|335.36|333.36|335.31|333.31|7
1726849130000|2024-09-20 16:18:50|335.33|333.33|335.33|333.33|335.34|333.34|335.3|333.3|10
1726849140000|2024-09-20 16:19:00|335.32|333.32|335.41|333.41|335.44|333.44|335.31|333.31|21
1726849150000|2024-09-20 16:19:10|335.44|333.44|335.5|333.5|335.5|333.5|335.38|333.38|12
1726849160000|2024-09-20 16:19:20|335.53|333.53|335.6|333.6|335.61|333.61|335.5|333.5|7
1726849170000|2024-09-20 16:19:30|335.62|333.62|335.62|333.62|335.62|333.62|335.62|333.62|1
1726849180000|2024-09-20 16:19:40|335.59|333.59|335.59|333.59|335.61|333.61|335.55|333.55|6
1726849190000|2024-09-20 16:19:50|335.55|333.55|335.52|333.52|335.55|333.55|335.52|333.52|5
1726849200000|2024-09-20 16:20:00|335.53|333.53|335.53|333.53|335.53|333.53|335.52|333.52|3
1726849210000|2024-09-20 16:20:10|335.54|333.54|335.58|333.58|335.58|333.58|335.53|333.53|7
1726849220000|2024-09-20 16:20:20|335.55|333.55|335.55|333.55|335.55|333.55|335.55|333.55|1
1726849230000|2024-09-20 16:20:30|335.48|333.48|335.46|333.46|335.48|333.48|335.41|333.41|7
1726849240000|2024-09-20 16:20:40|335.45|333.45|335.47|333.47|335.48|333.48|335.45|333.45|4
1726849250000|2024-09-20 16:20:50|335.45|333.45|335.46|333.46|335.53|333.53|335.45|333.45|9
1726849260000|2024-09-20 16:21:00|335.49|333.49|335.46|333.46|335.52|333.52|335.46|333.46|10
1726849270000|2024-09-20 16:21:10|335.45|333.45|335.23|333.23|335.45|333.45|335.23|333.23|9
1726849280000|2024-09-20 16:21:20|335.24|333.24|335.16|333.16|335.29|333.29|335.16|333.16|22
1726849290000|2024-09-20 16:21:30|335.17|333.17|335.23|333.23|335.23|333.23|335.16|333.16|11
1726849300000|2024-09-20 16:21:40|335.29|333.29|335.29|333.29|335.32|333.32|335.27|333.27|9
1726849310000|2024-09-20 16:21:50|335.27|333.27|335.29|333.29|335.3|333.3|335.27|333.27|12
1726849320000|2024-09-20 16:22:00|335.3|333.3|335.24|333.24|335.3|333.3|335.24|333.24|12
1726849330000|2024-09-20 16:22:10|335.25|333.25|335.23|333.23|335.25|333.25|335.23|333.23|3
1726849340000|2024-09-20 16:22:20|335.24|333.24|335.27|333.27|335.29|333.29|335.23|333.23|13
1726849350000|2024-09-20 16:22:30|335.3|333.3|335.43|333.43|335.43|333.43|335.3|333.3|12
1726849360000|2024-09-20 16:22:40|335.42|333.42|335.59|333.59|335.59|333.59|335.42|333.42|9
1726849370000|2024-09-20 16:22:50|335.62|333.62|335.73|333.73|335.73|333.73|335.62|333.62|4
1726849380000|2024-09-20 16:23:00|335.75|333.75|335.87|333.87|335.87|333.87|335.69|333.69|10
1726849390000|2024-09-20 16:23:10|335.9|333.9|335.98|333.98|335.98|333.98|335.9|333.9|7
1726849400000|2024-09-20 16:23:20|336|334|336.02|334.02|336.03|334.03|335.96|333.96|11
1726849410000|2024-09-20 16:23:30|336.04|334.04|336.06|334.06|336.06|334.06|335.97|333.97|3
1726849420000|2024-09-20 16:23:40|336.01|334.01|336.04|334.04|336.04|334.04|336|334|5
1726849430000|2024-09-20 16:23:50|336.06|334.06|336.04|334.04|336.06|334.06|336|334|3
1726849440000|2024-09-20 16:24:00|336.06|334.06|335.96|333.96|336.06|334.06|335.96|333.96|9
1726849450000|2024-09-20 16:24:10|336.01|334.01|336.2|334.2|336.2|334.2|335.96|333.96|6
1726849460000|2024-09-20 16:24:20|336.26|334.26|336.16|334.16|336.35|334.35|336.16|334.16|15
1726849470000|2024-09-20 16:24:30|336.17|334.17|336.16|334.16|336.17|334.17|336.16|334.16|2
1726849480000|2024-09-20 16:24:40|336.12|334.12|336.09|334.09|336.12|334.12|336.09|334.09|2
1726849490000|2024-09-20 16:24:50|336.13|334.13|336.15|334.15|336.15|334.15|336.09|334.09|5
1726849500000|2024-09-20 16:25:00|336.17|334.17|336.34|334.34|336.36|334.36|336.13|334.13|6
1726849520000|2024-09-20 16:25:20|336.32|334.32|336.24|334.24|336.32|334.32|336.23|334.23|9
1726849530000|2024-09-20 16:25:30|336.23|334.23|336.23|334.23|336.23|334.23|336.22|334.22|3
1726849540000|2024-09-20 16:25:40|336.07|334.07|336.07|334.07|336.07|334.07|336.07|334.07|1
1726849550000|2024-09-20 16:25:50|336.05|334.05|336.01|334.01|336.05|334.05|336.01|334.01|10
1726849560000|2024-09-20 16:26:00|335.98|333.98|336.05|334.05|336.05|334.05|335.98|333.98|10
1726849570000|2024-09-20 16:26:10|336.04|334.04|335.92|333.92|336.04|334.04|335.91|333.91|13
1726849580000|2024-09-20 16:26:20|335.91|333.91|335.92|333.92|335.92|333.92|335.84|333.84|9
1726849590000|2024-09-20 16:26:30|335.94|333.94|335.9|333.9|335.94|333.94|335.9|333.9|5
1726849600000|2024-09-20 16:26:40|335.88|333.88|335.83|333.83|335.88|333.88|335.79|333.79|11
1726849610000|2024-09-20 16:26:50|335.79|333.79|335.77|333.77|335.83|333.83|335.77|333.77|9
1726849620000|2024-09-20 16:27:00|335.76|333.76|335.78|333.78|335.83|333.83|335.75|333.75|10
1726849630000|2024-09-20 16:27:10|335.79|333.79|335.67|333.67|335.79|333.79|335.63|333.63|10
1726849640000|2024-09-20 16:27:20|335.72|333.72|335.64|333.64|335.72|333.72|335.64|333.64|15
1726849650000|2024-09-20 16:27:30|335.63|333.63|335.67|333.67|335.67|333.67|335.62|333.62|6
1726849660000|2024-09-20 16:27:40|335.7|333.7|335.62|333.62|335.7|333.7|335.62|333.62|10
1726849670000|2024-09-20 16:27:50|335.57|333.57|335.57|333.57|335.57|333.57|335.53|333.53|15
1726849680000|2024-09-20 16:28:00|335.59|333.59|335.63|333.63|335.64|333.64|335.56|333.56|12
1726849690000|2024-09-20 16:28:10|335.68|333.68|335.57|333.57|335.69|333.69|335.54|333.54|14
1726849700000|2024-09-20 16:28:20|335.58|333.58|335.69|333.69|335.69|333.69|335.58|333.58|12
1726849710000|2024-09-20 16:28:30|335.74|333.74|335.67|333.67|335.74|333.74|335.66|333.66|7
1726849720000|2024-09-20 16:28:40|335.66|333.66|335.75|333.75|335.75|333.75|335.66|333.66|4
1726849740000|2024-09-20 16:29:00|335.77|333.77|335.75|333.75|335.77|333.77|335.75|333.75|2
1726849750000|2024-09-20 16:29:10|335.73|333.73|335.62|333.62|335.77|333.77|335.61|333.61|11
1726849760000|2024-09-20 16:29:20|335.61|333.61|335.61|333.61|335.61|333.61|335.61|333.61|1
1726849770000|2024-09-20 16:29:30|335.65|333.65|335.57|333.57|335.66|333.66|335.56|333.56|11
1726849780000|2024-09-20 16:29:40|335.56|333.56|335.55|333.55|335.56|333.56|335.54|333.54|5
1726849790000|2024-09-20 16:29:50|335.56|333.56|335.54|333.54|335.56|333.56|335.54|333.54|3
1726849800000|2024-09-20 16:30:00|335.53|333.53|335.54|333.54|335.54|333.54|335.44|333.44|9
1726849810000|2024-09-20 16:30:10|335.56|333.56|335.65|333.65|335.66|333.66|335.54|333.54|9
1726849820000|2024-09-20 16:30:20|335.63|333.63|335.54|333.54|335.63|333.63|335.54|333.54|3
1726849830000|2024-09-20 16:30:30|335.52|333.52|335.52|333.52|335.52|333.52|335.52|333.52|1
1726849840000|2024-09-20 16:30:40|335.51|333.51|335.37|333.37|335.51|333.51|335.37|333.37|12
1726849850000|2024-09-20 16:30:50|335.35|333.35|335.34|333.34|335.37|333.37|335.34|333.34|12
1726849860000|2024-09-20 16:31:00|335.3|333.3|335.22|333.22|335.3|333.3|335.16|333.16|10
1726849870000|2024-09-20 16:31:10|335.18|333.18|335.17|333.17|335.22|333.22|335.17|333.17|7
1726849880000|2024-09-20 16:31:20|335.16|333.16|335.09|333.09|335.16|333.16|335.05|333.05|5
1726849890000|2024-09-20 16:31:30|335.08|333.08|335.05|333.05|335.08|333.08|335.03|333.03|7
1726849900000|2024-09-20 16:31:40|335.06|333.06|335.14|333.14|335.15|333.15|335.05|333.05|5
1726849910000|2024-09-20 16:31:50|335.12|333.12|334.99|332.99|335.15|333.15|334.99|332.99|16
1726849920000|2024-09-20 16:32:00|334.98|332.98|335.01|333.01|335.01|333.01|334.96|332.96|11
1726849930000|2024-09-20 16:32:10|335|333|334.94|332.94|335|333|334.94|332.94|5
1726849950000|2024-09-20 16:32:30|334.83|332.83|334.75|332.75|334.83|332.83|334.74|332.74|8
1726849960000|2024-09-20 16:32:40|334.81|332.81|334.85|332.85|334.88|332.88|334.81|332.81|7
1726849970000|2024-09-20 16:32:50|334.93|332.93|335.16|333.16|335.2|333.2|334.85|332.85|16
1726849980000|2024-09-20 16:33:00|335.17|333.17|335.17|333.17|335.22|333.22|335.1|333.1|20
1726849990000|2024-09-20 16:33:10|335.18|333.18|335.14|333.14|335.2|333.2|335.13|333.13|20
1726850000000|2024-09-20 16:33:20|335.13|333.13|335.07|333.07|335.13|333.13|335.07|333.07|8
1726850010000|2024-09-20 16:33:30|335.08|333.08|335.1|333.1|335.1|333.1|335.05|333.05|9
1726850020000|2024-09-20 16:33:40|335.12|333.12|335.03|333.03|335.13|333.13|335.03|333.03|17
1726850030000|2024-09-20 16:33:50|335.07|333.07|335|333|335.08|333.08|334.99|332.99|18
1726850040000|2024-09-20 16:34:00|335.01|333.01|334.81|332.81|335.01|333.01|334.81|332.81|23
1726850050000|2024-09-20 16:34:10|334.8|332.8|334.89|332.89|334.89|332.89|334.75|332.75|21
1726850060000|2024-09-20 16:34:20|334.86|332.86|335.01|333.01|335.07|333.07|334.86|332.86|21
1726850070000|2024-09-20 16:34:30|335|333|335|333|335.02|333.02|334.95|332.95|15
1726850080000|2024-09-20 16:34:40|334.99|332.99|334.93|332.93|335.01|333.01|334.92|332.92|11
1726850090000|2024-09-20 16:34:50|334.92|332.92|334.91|332.91|334.93|332.93|334.91|332.91|3
1726850100000|2024-09-20 16:35:00|334.89|332.89|335.04|333.04|335.11|333.11|334.89|332.89|20
1726850110000|2024-09-20 16:35:10|335.05|333.05|334.94|332.94|335.09|333.09|334.9|332.9|24
1726850120000|2024-09-20 16:35:20|334.93|332.93|334.85|332.85|334.93|332.93|334.85|332.85|11
1726850130000|2024-09-20 16:35:30|334.87|332.87|334.8|332.8|334.91|332.91|334.8|332.8|19
1726850140000|2024-09-20 16:35:40|334.82|332.82|334.83|332.83|334.83|332.83|334.8|332.8|18
1726850150000|2024-09-20 16:35:50|334.85|332.85|334.84|332.84|334.94|332.94|334.84|332.84|17
1726850160000|2024-09-20 16:36:00|334.83|332.83|334.83|332.83|334.83|332.83|334.75|332.75|16
1726850170000|2024-09-20 16:36:10|334.89|332.89|334.91|332.91|334.97|332.97|334.89|332.89|21
1726850180000|2024-09-20 16:36:20|334.92|332.92|334.91|332.91|334.96|332.96|334.91|332.91|12
1726850190000|2024-09-20 16:36:30|334.89|332.89|334.84|332.84|334.94|332.94|334.84|332.84|9
1726850200000|2024-09-20 16:36:40|334.85|332.85|334.71|332.71|334.88|332.88|334.71|332.71|8
1726850210000|2024-09-20 16:36:50|334.7|332.7|334.63|332.63|334.72|332.72|334.56|332.56|19
1726850220000|2024-09-20 16:37:00|334.64|332.64|334.55|332.55|334.64|332.64|334.53|332.53|17
1726850230000|2024-09-20 16:37:10|334.56|332.56|334.62|332.62|334.69|332.69|334.56|332.56|22
1726850240000|2024-09-20 16:37:20|334.66|332.66|334.75|332.75|334.76|332.76|334.63|332.63|14
1726850250000|2024-09-20 16:37:30|334.74|332.74|334.8|332.8|334.82|332.82|334.74|332.74|16
1726850260000|2024-09-20 16:37:40|334.81|332.81|334.7|332.7|334.81|332.81|334.7|332.7|16
1726850270000|2024-09-20 16:37:50|334.71|332.71|334.58|332.58|334.71|332.71|334.58|332.58|13
1726850280000|2024-09-20 16:38:00|334.59|332.59|334.37|332.37|334.59|332.59|334.37|332.37|23
1726850290000|2024-09-20 16:38:10|334.36|332.36|334.31|332.31|334.38|332.38|334.31|332.31|10
1726850300000|2024-09-20 16:38:20|334.32|332.32|334.26|332.26|334.33|332.33|334.23|332.23|20
1726850310000|2024-09-20 16:38:30|334.27|332.27|334.2|332.2|334.29|332.29|334.12|332.12|26
1726850320000|2024-09-20 16:38:40|334.21|332.21|334.2|332.2|334.25|332.25|334.2|332.2|12
1726850330000|2024-09-20 16:38:50|334.18|332.18|334.17|332.17|334.19|332.19|334.14|332.14|12
1726850340000|2024-09-20 16:39:00|334.15|332.15|334.08|332.08|334.18|332.18|334.05|332.05|19
1726850350000|2024-09-20 16:39:10|334.09|332.09|334.02|332.02|334.09|332.09|334|332|19
1726850360000|2024-09-20 16:39:20|334.01|332.01|334.02|332.02|334.04|332.04|334|332|16
1726850370000|2024-09-20 16:39:30|334.08|332.08|334.43|332.43|334.44|332.44|334.08|332.08|22
1726850380000|2024-09-20 16:39:40|334.42|332.42|334.35|332.35|334.47|332.47|334.35|332.35|15
1726850390000|2024-09-20 16:39:50|334.29|332.29|334.31|332.31|334.32|332.32|334.25|332.25|19
1726850400000|2024-09-20 16:40:00|334.32|332.32|334.39|332.39|334.4|332.4|334.32|332.32|20
1726850410000|2024-09-20 16:40:10|334.37|332.37|334.23|332.23|334.37|332.37|334.22|332.22|11
1726850420000|2024-09-20 16:40:20|334.22|332.22|334.11|332.11|334.22|332.22|334.11|332.11|22
1726850430000|2024-09-20 16:40:30|334.1|332.1|334|332|334.16|332.16|334|332|21
1726850440000|2024-09-20 16:40:40|333.99|331.99|333.99|331.99|334.01|332.01|333.98|331.98|13
1726850450000|2024-09-20 16:40:50|334.01|332.01|334.02|332.02|334.07|332.07|333.99|331.99|17
1726850460000|2024-09-20 16:41:00|334.03|332.03|334.11|332.11|334.11|332.11|334.02|332.02|14
1726850470000|2024-09-20 16:41:10|334.1|332.1|334.05|332.05|334.1|332.1|334.04|332.04|15
1726850480000|2024-09-20 16:41:20|334.04|332.04|334.12|332.12|334.19|332.19|334.02|332.02|21
1726850490000|2024-09-20 16:41:30|334.14|332.14|334.28|332.28|334.28|332.28|334.14|332.14|18
1726850500000|2024-09-20 16:41:40|334.27|332.27|334.4|332.4|334.41|332.41|334.26|332.26|17
1726850510000|2024-09-20 16:41:50|334.39|332.39|334.38|332.38|334.39|332.39|334.36|332.36|13
1726850520000|2024-09-20 16:42:00|334.37|332.37|334.35|332.35|334.37|332.37|334.31|332.31|12
1726850530000|2024-09-20 16:42:10|334.36|332.36|334.46|332.46|334.46|332.46|334.36|332.36|11
1726850540000|2024-09-20 16:42:20|334.45|332.45|334.46|332.46|334.46|332.46|334.45|332.45|4
1726850550000|2024-09-20 16:42:30|334.45|332.45|334.38|332.38|334.45|332.45|334.37|332.37|11
1726850560000|2024-09-20 16:42:40|334.39|332.39|334.4|332.4|334.41|332.41|334.38|332.38|6
1726850570000|2024-09-20 16:42:50|334.39|332.39|334.39|332.39|334.41|332.41|334.39|332.39|15
1726850580000|2024-09-20 16:43:00|334.4|332.4|334.51|332.51|334.53|332.53|334.39|332.39|18
1726850590000|2024-09-20 16:43:10|334.52|332.52|334.49|332.49|334.58|332.58|334.47|332.47|11
1726850600000|2024-09-20 16:43:20|334.48|332.48|334.49|332.49|334.5|332.5|334.41|332.41|16
1726850610000|2024-09-20 16:43:30|334.5|332.5|334.63|332.63|334.66|332.66|334.49|332.49|22
1726850620000|2024-09-20 16:43:40|334.6|332.6|334.51|332.51|334.61|332.61|334.5|332.5|7
1726850630000|2024-09-20 16:43:50|334.5|332.5|334.51|332.51|334.51|332.51|334.47|332.47|11
1726850640000|2024-09-20 16:44:00|334.5|332.5|334.59|332.59|334.6|332.6|334.48|332.48|11
1726850650000|2024-09-20 16:44:10|334.57|332.57|334.72|332.72|334.72|332.72|334.57|332.57|15
1726850660000|2024-09-20 16:44:20|334.71|332.71|334.67|332.67|334.74|332.74|334.67|332.67|13
1726850670000|2024-09-20 16:44:30|334.63|332.63|334.59|332.59|334.64|332.64|334.59|332.59|12
1726850680000|2024-09-20 16:44:40|334.6|332.6|334.62|332.62|334.63|332.63|334.58|332.58|15
1726850690000|2024-09-20 16:44:50|334.61|332.61|334.63|332.63|334.64|332.64|334.6|332.6|16
1726850700000|2024-09-20 16:45:00|334.62|332.62|334.69|332.69|334.71|332.71|334.58|332.58|23
1726850710000|2024-09-20 16:45:10|334.7|332.7|334.77|332.77|334.83|332.83|334.7|332.7|20
1726850720000|2024-09-20 16:45:20|334.76|332.76|334.74|332.74|334.79|332.79|334.74|332.74|17
1726850730000|2024-09-20 16:45:30|334.73|332.73|334.56|332.56|334.73|332.73|334.53|332.53|17
1726850740000|2024-09-20 16:45:40|334.52|332.52|334.61|332.61|334.62|332.62|334.52|332.52|16
1726850750000|2024-09-20 16:45:50|334.64|332.64|334.58|332.58|334.64|332.64|334.58|332.58|15
1726850760000|2024-09-20 16:46:00|334.6|332.6|334.54|332.54|334.6|332.6|334.47|332.47|15
1726850770000|2024-09-20 16:46:10|334.55|332.55|334.6|332.6|334.6|332.6|334.53|332.53|10
1726850780000|2024-09-20 16:46:20|334.61|332.61|334.76|332.76|334.76|332.76|334.61|332.61|15
1726850790000|2024-09-20 16:46:30|334.75|332.75|334.9|332.9|334.9|332.9|334.75|332.75|15
1726850810000|2024-09-20 16:46:50|334.88|332.88|334.88|332.88|334.88|332.88|334.88|332.88|1
1726850820000|2024-09-20 16:47:00|334.89|332.89|334.67|332.67|334.89|332.89|334.66|332.66|7
1726850830000|2024-09-20 16:47:10|334.66|332.66|334.79|332.79|334.79|332.79|334.66|332.66|13
1726850840000|2024-09-20 16:47:20|334.81|332.81|334.79|332.79|334.81|332.81|334.78|332.78|4
1726850850000|2024-09-20 16:47:30|334.78|332.78|334.88|332.88|334.9|332.9|334.77|332.77|14
1726850860000|2024-09-20 16:47:40|334.89|332.89|334.89|332.89|334.9|332.9|334.87|332.87|9
1726850870000|2024-09-20 16:47:50|334.9|332.9|334.9|332.9|334.9|332.9|334.89|332.89|5
1726850880000|2024-09-20 16:48:00|334.89|332.89|334.79|332.79|334.9|332.9|334.79|332.79|10
1726850890000|2024-09-20 16:48:10|334.8|332.8|334.82|332.82|334.86|332.86|334.78|332.78|16
1726850900000|2024-09-20 16:48:20|334.79|332.79|334.75|332.75|334.81|332.81|334.75|332.75|11
1726850910000|2024-09-20 16:48:30|334.76|332.76|334.72|332.72|334.76|332.76|334.67|332.67|7
1726850920000|2024-09-20 16:48:40|334.73|332.73|334.69|332.69|334.79|332.79|334.69|332.69|19
1726850930000|2024-09-20 16:48:50|334.7|332.7|334.64|332.64|334.72|332.72|334.64|332.64|14
1726850940000|2024-09-20 16:49:00|334.63|332.63|334.63|332.63|334.67|332.67|334.63|332.63|7
1726850950000|2024-09-20 16:49:10|334.67|332.67|334.66|332.66|334.67|332.67|334.66|332.66|2
1726850960000|2024-09-20 16:49:20|334.67|332.67|334.59|332.59|334.72|332.72|334.59|332.59|17
1726850970000|2024-09-20 16:49:30|334.57|332.57|334.61|332.61|334.65|332.65|334.57|332.57|20
1726850980000|2024-09-20 16:49:40|334.62|332.62|334.64|332.64|334.64|332.64|334.61|332.61|17
1726850990000|2024-09-20 16:49:50|334.65|332.65|334.61|332.61|334.71|332.71|334.61|332.61|10
1726851000000|2024-09-20 16:50:00|334.62|332.62|334.65|332.65|334.65|332.65|334.6|332.6|12
1726851010000|2024-09-20 16:50:10|334.66|332.66|334.71|332.71|334.78|332.78|334.66|332.66|18
1726851020000|2024-09-20 16:50:20|334.72|332.72|334.64|332.64|334.72|332.72|334.63|332.63|13
1726851030000|2024-09-20 16:50:30|334.62|332.62|334.82|332.82|334.85|332.85|334.62|332.62|15
1726851040000|2024-09-20 16:50:40|334.83|332.83|334.82|332.82|334.84|332.84|334.81|332.81|17
1726851050000|2024-09-20 16:50:50|334.85|332.85|334.86|332.86|334.89|332.89|334.83|332.83|20
1726851060000|2024-09-20 16:51:00|334.9|332.9|334.9|332.9|334.9|332.9|334.9|332.9|1
1726851070000|2024-09-20 16:51:10|334.93|332.93|334.97|332.97|334.97|332.97|334.9|332.9|7
1726851080000|2024-09-20 16:51:20|334.95|332.95|334.97|332.97|334.97|332.97|334.95|332.95|2
1726851090000|2024-09-20 16:51:30|334.99|332.99|335.1|333.1|335.1|333.1|334.99|332.99|4
1726851100000|2024-09-20 16:51:40|335.07|333.07|335.11|333.11|335.11|333.11|335.07|333.07|3
1726851110000|2024-09-20 16:51:50|335.13|333.13|335.13|333.13|335.13|333.13|335.13|333.13|1
1726851120000|2024-09-20 16:52:00|335.11|333.11|335.11|333.11|335.11|333.11|335.05|333.05|9
1726851130000|2024-09-20 16:52:10|335.08|333.08|335.05|333.05|335.08|333.08|335.05|333.05|4
1726851150000|2024-09-20 16:52:30|335.07|333.07|335.05|333.05|335.09|333.09|335.05|333.05|4
1726851160000|2024-09-20 16:52:40|335.07|333.07|335.05|333.05|335.07|333.07|335.05|333.05|2
1726851180000|2024-09-20 16:53:00|335.06|333.06|335.13|333.13|335.13|333.13|335.05|333.05|8
1726851190000|2024-09-20 16:53:10|335.15|333.15|335.29|333.29|335.31|333.31|335.15|333.15|6
1726851200000|2024-09-20 16:53:20|335.27|333.27|335.27|333.27|335.27|333.27|335.19|333.19|11
1726851210000|2024-09-20 16:53:30|335.29|333.29|335.24|333.24|335.29|333.29|335.24|333.24|3
1726851220000|2024-09-20 16:53:40|335.27|333.27|335.27|333.27|335.27|333.27|335.27|333.27|1
1726851240000|2024-09-20 16:54:00|335.23|333.23|334.96|332.96|335.23|333.23|334.96|332.96|13
1726851250000|2024-09-20 16:54:10|334.95|332.95|334.95|332.95|335.01|333.01|334.94|332.94|18
1726851260000|2024-09-20 16:54:20|334.96|332.96|334.98|332.98|334.99|332.99|334.95|332.95|9
1726851270000|2024-09-20 16:54:30|334.99|332.99|334.99|332.99|335|333|334.98|332.98|9
1726851280000|2024-09-20 16:54:40|334.94|332.94|334.91|332.91|334.94|332.94|334.88|332.88|10
1726851290000|2024-09-20 16:54:50|334.93|332.93|334.91|332.91|334.97|332.97|334.88|332.88|12
1726851300000|2024-09-20 16:55:00|334.9|332.9|334.96|332.96|334.96|332.96|334.88|332.88|23
1726851310000|2024-09-20 16:55:10|334.95|332.95|335.02|333.02|335.04|333.04|334.94|332.94|17
1726851320000|2024-09-20 16:55:20|335.01|333.01|335.13|333.13|335.15|333.15|335.01|333.01|19
1726851330000|2024-09-20 16:55:30|335.11|333.11|335.24|333.24|335.24|333.24|335.1|333.1|16
1726851340000|2024-09-20 16:55:40|335.25|333.25|335.27|333.27|335.27|333.27|335.25|333.25|2
1726851350000|2024-09-20 16:55:50|335.25|333.25|335.25|333.25|335.25|333.25|335.24|333.24|3
1726851360000|2024-09-20 16:56:00|335.27|333.27|335.27|333.27|335.27|333.27|335.26|333.26|3
1726851370000|2024-09-20 16:56:10|335.2|333.2|335.18|333.18|335.2|333.2|335.17|333.17|3
1726851380000|2024-09-20 16:56:20|335.19|333.19|335.2|333.2|335.22|333.22|335.16|333.16|8
1726851390000|2024-09-20 16:56:30|335.19|333.19|335.19|333.19|335.19|333.19|335.13|333.13|13
1726851400000|2024-09-20 16:56:40|335.18|333.18|335.2|333.2|335.2|333.2|335.16|333.16|10
1726851410000|2024-09-20 16:56:50|335.22|333.22|335.19|333.19|335.27|333.27|335.18|333.18|14
1726851420000|2024-09-20 16:57:00|335.2|333.2|335.26|333.26|335.27|333.27|335.19|333.19|13
1726851430000|2024-09-20 16:57:10|335.24|333.24|335.27|333.27|335.27|333.27|335.24|333.24|10
1726851450000|2024-09-20 16:57:30|335.28|333.28|335.29|333.29|335.29|333.29|335.28|333.28|2
1726851460000|2024-09-20 16:57:40|335.27|333.27|335.27|333.27|335.27|333.27|335.27|333.27|1
1726851470000|2024-09-20 16:57:50|335.28|333.28|335.29|333.29|335.32|333.32|335.27|333.27|6
1726851480000|2024-09-20 16:58:00|335.27|333.27|335.28|333.28|335.28|333.28|335.27|333.27|2
1726851510000|2024-09-20 16:58:30|335.27|333.27|335.27|333.27|335.31|333.31|335.27|333.27|6
1726851530000|2024-09-20 16:58:50|335.23|333.23|335.23|333.23|335.23|333.23|335.23|333.23|1
1726851540000|2024-09-20 16:59:00|335.2|333.2|335.09|333.09|335.2|333.2|335.06|333.06|18
1726851550000|2024-09-20 16:59:10|335.1|333.1|335.09|333.09|335.1|333.1|335.09|333.09|4
1726851560000|2024-09-20 16:59:20|335.08|333.08|335.01|333.01|335.08|333.08|334.99|332.99|12
1726851570000|2024-09-20 16:59:30|334.99|332.99|334.99|332.99|335.02|333.02|334.99|332.99|8
1726851580000|2024-09-20 16:59:40|334.97|332.97|334.9|332.9|334.99|332.99|334.9|332.9|5
1726851590000|2024-09-20 16:59:50|334.83|332.83|334.83|332.83|334.89|332.89|334.83|332.83|17
1726851600000|2024-09-20 17:00:00|334.84|332.84|334.78|332.78|334.93|332.93|334.76|332.76|20
1726851610000|2024-09-20 17:00:10|334.85|332.85|334.87|332.87|334.91|332.91|334.81|332.81|20
1726851620000|2024-09-20 17:00:20|334.88|332.88|335.06|333.06|335.06|333.06|334.88|332.88|17
1726851630000|2024-09-20 17:00:30|335.05|333.05|335.12|333.12|335.13|333.13|335.05|333.05|14
1726851640000|2024-09-20 17:00:40|335.11|333.11|335.13|333.13|335.14|333.14|335.06|333.06|25
1726851650000|2024-09-20 17:00:50|335.15|333.15|335.17|333.17|335.21|333.21|335.13|333.13|12
1726851660000|2024-09-20 17:01:00|335.16|333.16|335.2|333.2|335.2|333.2|335.09|333.09|17
1726851670000|2024-09-20 17:01:10|335.23|333.23|335.22|333.22|335.27|333.27|335.22|333.22|11
1726851680000|2024-09-20 17:01:20|335.24|333.24|335.25|333.25|335.27|333.27|335.21|333.21|24
1726851690000|2024-09-20 17:01:30|335.24|333.24|335.24|333.24|335.25|333.25|335.23|333.23|11
1726851700000|2024-09-20 17:01:40|335.23|333.23|335.17|333.17|335.26|333.26|335.11|333.11|13
1726851710000|2024-09-20 17:01:50|335.14|333.14|335.22|333.22|335.23|333.23|335.09|333.09|9
1726851720000|2024-09-20 17:02:00|335.24|333.24|335.15|333.15|335.24|333.24|335.1|333.1|21
1726851730000|2024-09-20 17:02:10|335.17|333.17|335.11|333.11|335.17|333.17|335.07|333.07|15
1726851740000|2024-09-20 17:02:20|335.1|333.1|334.92|332.92|335.1|333.1|334.92|332.92|7
1726851750000|2024-09-20 17:02:30|334.91|332.91|334.84|332.84|334.94|332.94|334.81|332.81|19
1726851760000|2024-09-20 17:02:40|334.83|332.83|334.54|332.54|334.83|332.83|334.53|332.53|11
1726851770000|2024-09-20 17:02:50|334.53|332.53|334.5|332.5|334.57|332.57|334.5|332.5|13
1726851780000|2024-09-20 17:03:00|334.52|332.52|334.62|332.62|334.62|332.62|334.52|332.52|22
1726851790000|2024-09-20 17:03:10|334.63|332.63|334.65|332.65|334.72|332.72|334.62|332.62|15
1726851800000|2024-09-20 17:03:20|334.63|332.63|334.6|332.6|334.64|332.64|334.6|332.6|14
1726851810000|2024-09-20 17:03:30|334.61|332.61|334.66|332.66|334.69|332.69|334.59|332.59|15
1726851820000|2024-09-20 17:03:40|334.67|332.67|334.63|332.63|334.69|332.69|334.6|332.6|15
1726851830000|2024-09-20 17:03:50|334.64|332.64|334.76|332.76|334.76|332.76|334.64|332.64|13
1726851840000|2024-09-20 17:04:00|334.77|332.77|334.67|332.67|334.77|332.77|334.66|332.66|22
1726851850000|2024-09-20 17:04:10|334.68|332.68|334.63|332.63|334.68|332.68|334.6|332.6|15
1726851860000|2024-09-20 17:04:20|334.64|332.64|334.6|332.6|334.67|332.67|334.6|332.6|18
1726851870000|2024-09-20 17:04:30|334.61|332.61|334.44|332.44|334.61|332.61|334.44|332.44|11
1726851880000|2024-09-20 17:04:40|334.43|332.43|334.41|332.41|334.43|332.43|334.41|332.41|3
1726851900000|2024-09-20 17:05:00|334.36|332.36|334.36|332.36|334.36|332.36|334.36|332.36|1
1726851910000|2024-09-20 17:05:10|334.39|332.39|334.44|332.44|334.52|332.52|334.39|332.39|15
1726851920000|2024-09-20 17:05:20|334.45|332.45|334.43|332.43|334.49|332.49|334.42|332.42|22
1726851930000|2024-09-20 17:05:30|334.41|332.41|334.4|332.4|334.41|332.41|334.4|332.4|2
1726851940000|2024-09-20 17:05:40|334.41|332.41|334.49|332.49|334.5|332.5|334.41|332.41|12
1726851950000|2024-09-20 17:05:50|334.5|332.5|334.41|332.41|334.5|332.5|334.41|332.41|22
1726851960000|2024-09-20 17:06:00|334.4|332.4|334.39|332.39|334.4|332.4|334.39|332.39|2
1726851970000|2024-09-20 17:06:10|334.38|332.38|334.16|332.16|334.38|332.38|334.16|332.16|6
1726851980000|2024-09-20 17:06:20|334.15|332.15|334.26|332.26|334.26|332.26|334.15|332.15|21
1726851990000|2024-09-20 17:06:30|334.23|332.23|334.16|332.16|334.24|332.24|334.14|332.14|18
1726852000000|2024-09-20 17:06:40|334.15|332.15|334.18|332.18|334.18|332.18|334.09|332.09|12
1726852010000|2024-09-20 17:06:50|334.16|332.16|334.16|332.16|334.19|332.19|334.16|332.16|12
1726852020000|2024-09-20 17:07:00|334.11|332.11|334.07|332.07|334.11|332.11|334.07|332.07|9
1726852030000|2024-09-20 17:07:10|334.09|332.09|334.28|332.28|334.32|332.32|334.07|332.07|20
1726852040000|2024-09-20 17:07:20|334.3|332.3|334.22|332.22|334.3|332.3|334.2|332.2|15
1726852050000|2024-09-20 17:07:30|334.21|332.21|334.31|332.31|334.31|332.31|334.2|332.2|21
1726852060000|2024-09-20 17:07:40|334.32|332.32|334.42|332.42|334.43|332.43|334.32|332.32|15
1726852070000|2024-09-20 17:07:50|334.4|332.4|334.33|332.33|334.42|332.42|334.33|332.33|19
1726852080000|2024-09-20 17:08:00|334.34|332.34|334.18|332.18|334.34|332.34|334.13|332.13|23
1726852090000|2024-09-20 17:08:10|334.2|332.2|334.13|332.13|334.24|332.24|334.13|332.13|16
1726852100000|2024-09-20 17:08:20|334.14|332.14|334.18|332.18|334.21|332.21|334.14|332.14|15
1726852110000|2024-09-20 17:08:30|334.16|332.16|334.18|332.18|334.18|332.18|334.16|332.16|14
1726852120000|2024-09-20 17:08:40|334.17|332.17|334.12|332.12|334.17|332.17|334.09|332.09|14
1726852130000|2024-09-20 17:08:50|334.13|332.13|334.01|332.01|334.13|332.13|334.01|332.01|11
1726852140000|2024-09-20 17:09:00|334.03|332.03|334.01|332.01|334.03|332.03|333.95|331.95|26
1726852150000|2024-09-20 17:09:10|334.02|332.02|334.01|332.01|334.04|332.04|333.98|331.98|14
1726852160000|2024-09-20 17:09:20|333.99|331.99|333.93|331.93|334|332|333.92|331.92|21
1726852170000|2024-09-20 17:09:30|333.95|331.95|333.93|331.93|333.98|331.98|333.91|331.91|23
1726852180000|2024-09-20 17:09:40|333.94|331.94|333.92|331.92|333.94|331.94|333.91|331.91|6
1726852190000|2024-09-20 17:09:50|333.93|331.93|333.89|331.89|333.93|331.93|333.89|331.89|12
1726852200000|2024-09-20 17:10:00|333.9|331.9|333.79|331.79|334|332|333.79|331.79|25
1726852210000|2024-09-20 17:10:10|333.8|331.8|333.77|331.77|333.82|331.82|333.77|331.77|16
1726852220000|2024-09-20 17:10:20|333.8|331.8|333.94|331.94|333.98|331.98|333.8|331.8|9
1726852230000|2024-09-20 17:10:30|333.93|331.93|333.9|331.9|333.94|331.94|333.9|331.9|12
1726852240000|2024-09-20 17:10:40|333.88|331.88|333.77|331.77|333.88|331.88|333.77|331.77|6
1726852250000|2024-09-20 17:10:50|333.76|331.76|333.76|331.76|333.76|331.76|333.76|331.76|1
1726852260000|2024-09-20 17:11:00|333.75|331.75|333.72|331.72|333.75|331.75|333.72|331.72|4
1726852270000|2024-09-20 17:11:10|333.71|331.71|333.71|331.71|333.74|331.74|333.7|331.7|6
1726852280000|2024-09-20 17:11:20|333.74|331.74|333.7|331.7|333.74|331.74|333.7|331.7|4
1726852290000|2024-09-20 17:11:30|333.69|331.69|333.68|331.68|333.69|331.69|333.68|331.68|2
1726852310000|2024-09-20 17:11:50|333.77|331.77|333.85|331.85|333.86|331.86|333.77|331.77|13
1726852320000|2024-09-20 17:12:00|333.86|331.86|333.86|331.86|333.86|331.86|333.83|331.83|10
1726852330000|2024-09-20 17:12:10|333.87|331.87|333.86|331.86|333.87|331.87|333.84|331.84|5
1726852340000|2024-09-20 17:12:20|333.89|331.89|333.94|331.94|333.94|331.94|333.86|331.86|4
1726852350000|2024-09-20 17:12:30|333.96|331.96|333.96|331.96|333.96|331.96|333.94|331.94|3
1726852360000|2024-09-20 17:12:40|334.12|332.12|334.15|332.15|334.16|332.16|334.12|332.12|8
1726852370000|2024-09-20 17:12:50|334.11|332.11|334.2|332.2|334.2|332.2|334.11|332.11|9
1726852380000|2024-09-20 17:13:00|334.19|332.19|334.16|332.16|334.19|332.19|334.14|332.14|11
1726852390000|2024-09-20 17:13:10|334.17|332.17|334.19|332.19|334.19|332.19|334.17|332.17|4
1726852400000|2024-09-20 17:13:20|334.2|332.2|334.28|332.28|334.28|332.28|334.19|332.19|5
1726852410000|2024-09-20 17:13:30|334.3|332.3|334.47|332.47|334.49|332.49|334.3|332.3|5
1726852420000|2024-09-20 17:13:40|334.46|332.46|334.5|332.5|334.5|332.5|334.46|332.46|13
1726852430000|2024-09-20 17:13:50|334.53|332.53|334.53|332.53|334.53|332.53|334.53|332.53|1
1726852440000|2024-09-20 17:14:00|334.5|332.5|334.5|332.5|334.5|332.5|334.5|332.5|1
1726852450000|2024-09-20 17:14:10|334.52|332.52|334.52|332.52|334.52|332.52|334.52|332.52|1
1726852460000|2024-09-20 17:14:20|334.49|332.49|334.53|332.53|334.53|332.53|334.49|332.49|4
1726852470000|2024-09-20 17:14:30|334.49|332.49|334.51|332.51|334.55|332.55|334.49|332.49|5
1726852480000|2024-09-20 17:14:40|334.55|332.55|334.52|332.52|334.55|332.55|334.51|332.51|3
1726852490000|2024-09-20 17:14:50|334.54|332.54|334.54|332.54|334.54|332.54|334.54|332.54|1
1726852500000|2024-09-20 17:15:00|334.52|332.52|334.54|332.54|334.54|332.54|334.49|332.49|3
1726852510000|2024-09-20 17:15:10|334.56|332.56|334.58|332.58|334.58|332.58|334.56|332.56|2
1726852520000|2024-09-20 17:15:20|334.59|332.59|334.66|332.66|334.68|332.68|334.57|332.57|10
1726852530000|2024-09-20 17:15:30|334.68|332.68|334.85|332.85|334.85|332.85|334.68|332.68|4
1726852540000|2024-09-20 17:15:40|334.87|332.87|334.81|332.81|334.87|332.87|334.8|332.8|5
1726852550000|2024-09-20 17:15:50|334.82|332.82|334.86|332.86|334.86|332.86|334.77|332.77|11
1726852560000|2024-09-20 17:16:00|334.84|332.84|334.85|332.85|334.86|332.86|334.83|332.83|5
1726852570000|2024-09-20 17:16:10|334.88|332.88|334.86|332.86|334.88|332.88|334.83|332.83|5
1726852590000|2024-09-20 17:16:30|334.83|332.83|334.73|332.73|334.83|332.83|334.73|332.73|8
1726852600000|2024-09-20 17:16:40|334.7|332.7|334.68|332.68|334.7|332.7|334.66|332.66|8
1726852610000|2024-09-20 17:16:50|334.61|332.61|334.66|332.66|334.66|332.66|334.61|332.61|8
1726852620000|2024-09-20 17:17:00|334.67|332.67|334.71|332.71|334.82|332.82|334.67|332.67|18
1726852630000|2024-09-20 17:17:10|334.72|332.72|334.71|332.71|334.74|332.74|334.7|332.7|14
1726852640000|2024-09-20 17:17:20|334.72|332.72|334.69|332.69|334.72|332.72|334.69|332.69|8
1726852650000|2024-09-20 17:17:30|334.67|332.67|334.53|332.53|334.67|332.67|334.49|332.49|19
1726852660000|2024-09-20 17:17:40|334.52|332.52|334.73|332.73|334.73|332.73|334.52|332.52|10
1726852670000|2024-09-20 17:17:50|334.72|332.72|334.72|332.72|334.76|332.76|334.71|332.71|10
1726852680000|2024-09-20 17:18:00|334.71|332.71|334.7|332.7|334.71|332.71|334.7|332.7|8
1726852690000|2024-09-20 17:18:10|334.59|332.59|334.56|332.56|334.6|332.6|334.53|332.53|14
1726852700000|2024-09-20 17:18:20|334.57|332.57|334.45|332.45|334.59|332.59|334.45|332.45|22
1726852710000|2024-09-20 17:18:30|334.47|332.47|334.57|332.57|334.57|332.57|334.45|332.45|9
1726852720000|2024-09-20 17:18:40|334.59|332.59|334.57|332.57|334.6|332.6|334.57|332.57|6
1726852730000|2024-09-20 17:18:50|334.56|332.56|334.55|332.55|334.58|332.58|334.54|332.54|11
1726852740000|2024-09-20 17:19:00|334.56|332.56|334.69|332.69|334.69|332.69|334.55|332.55|15
1726852750000|2024-09-20 17:19:10|334.68|332.68|334.67|332.67|334.68|332.68|334.67|332.67|2
1726852760000|2024-09-20 17:19:20|334.68|332.68|334.67|332.67|334.69|332.69|334.67|332.67|11
1726852770000|2024-09-20 17:19:30|334.68|332.68|334.53|332.53|334.68|332.68|334.46|332.46|17
1726852780000|2024-09-20 17:19:40|334.52|332.52|334.47|332.47|334.54|332.54|334.47|332.47|17
1726852790000|2024-09-20 17:19:50|334.48|332.48|334.51|332.51|334.51|332.51|334.48|332.48|7
1726852800000|2024-09-20 17:20:00|334.52|332.52|334.55|332.55|334.59|332.59|334.52|332.52|12
1726852810000|2024-09-20 17:20:10|334.56|332.56|334.68|332.68|334.69|332.69|334.55|332.55|13
1726852820000|2024-09-20 17:20:20|334.69|332.69|334.64|332.64|334.69|332.69|334.64|332.64|5
1726852830000|2024-09-20 17:20:30|334.61|332.61|334.43|332.43|334.61|332.61|334.43|332.43|14
1726852840000|2024-09-20 17:20:40|334.38|332.38|334.21|332.21|334.38|332.38|334.16|332.16|19
1726852850000|2024-09-20 17:20:50|334.23|332.23|334.22|332.22|334.26|332.26|334.22|332.22|17
1726852860000|2024-09-20 17:21:00|334.16|332.16|334.15|332.15|334.16|332.16|334.1|332.1|17
1726852870000|2024-09-20 17:21:10|334.16|332.16|334.3|332.3|334.3|332.3|334.15|332.15|10
1726852880000|2024-09-20 17:21:20|334.29|332.29|334.29|332.29|334.31|332.31|334.26|332.26|13
1726852890000|2024-09-20 17:21:30|334.3|332.3|334.29|332.29|334.3|332.3|334.27|332.27|17
1726852900000|2024-09-20 17:21:40|334.3|332.3|334.3|332.3|334.35|332.35|334.29|332.29|14
1726852910000|2024-09-20 17:21:50|334.28|332.28|334.29|332.29|334.33|332.33|334.28|332.28|16
1726852920000|2024-09-20 17:22:00|334.28|332.28|334.07|332.07|334.28|332.28|334.06|332.06|17
1726852930000|2024-09-20 17:22:10|334.06|332.06|333.91|331.91|334.06|332.06|333.91|331.91|5
1726852940000|2024-09-20 17:22:20|333.92|331.92|333.85|331.85|333.96|331.96|333.85|331.85|14
1726852950000|2024-09-20 17:22:30|333.84|331.84|333.78|331.78|333.84|331.84|333.77|331.77|13
1726852960000|2024-09-20 17:22:40|333.8|331.8|333.79|331.79|333.8|331.8|333.77|331.77|11
1726852970000|2024-09-20 17:22:50|333.78|331.78|333.78|331.78|333.78|331.78|333.78|331.78|1
1726852980000|2024-09-20 17:23:00|333.77|331.77|333.84|331.84|333.84|331.84|333.75|331.75|9
1726852990000|2024-09-20 17:23:10|333.83|331.83|333.8|331.8|333.84|331.84|333.78|331.78|21
1726853000000|2024-09-20 17:23:20|333.79|331.79|333.76|331.76|333.8|331.8|333.76|331.76|6
1726853010000|2024-09-20 17:23:30|333.75|331.75|333.87|331.87|333.87|331.87|333.75|331.75|11
1726853020000|2024-09-20 17:23:40|333.86|331.86|333.94|331.94|333.98|331.98|333.77|331.77|17
1726853030000|2024-09-20 17:23:50|333.92|331.92|333.93|331.93|333.99|331.99|333.88|331.88|22
1726853040000|2024-09-20 17:24:00|333.91|331.91|333.77|331.77|333.95|331.95|333.77|331.77|14
1726853050000|2024-09-20 17:24:10|333.78|331.78|333.78|331.78|333.78|331.78|333.78|331.78|1
1726853060000|2024-09-20 17:24:20|333.77|331.77|333.84|331.84|333.86|331.86|333.77|331.77|11
1726853070000|2024-09-20 17:24:30|333.83|331.83|333.86|331.86|333.87|331.87|333.83|331.83|23
1726853080000|2024-09-20 17:24:40|333.85|331.85|333.76|331.76|333.87|331.87|333.76|331.76|19
1726853090000|2024-09-20 17:24:50|333.75|331.75|333.7|331.7|333.75|331.75|333.7|331.7|6
1726853100000|2024-09-20 17:25:00|333.77|331.77|333.77|331.77|333.79|331.79|333.74|331.74|8
1726853110000|2024-09-20 17:25:10|333.79|331.79|333.97|331.97|333.97|331.97|333.79|331.79|18
1726853120000|2024-09-20 17:25:20|333.96|331.96|333.97|331.97|334|332|333.95|331.95|13
1726853130000|2024-09-20 17:25:30|333.96|331.96|333.99|331.99|334|332|333.96|331.96|20
1726853140000|2024-09-20 17:25:40|334|332|334.03|332.03|334.03|332.03|333.99|331.99|7
1726853150000|2024-09-20 17:25:50|334.02|332.02|334.08|332.08|334.08|332.08|334.02|332.02|9
1726853160000|2024-09-20 17:26:00|334.06|332.06|333.95|331.95|334.07|332.07|333.93|331.93|19
1726853170000|2024-09-20 17:26:10|333.96|331.96|333.96|331.96|334.01|332.01|333.96|331.96|6
1726853180000|2024-09-20 17:26:20|333.95|331.95|333.94|331.94|334|332|333.92|331.92|17
1726853190000|2024-09-20 17:26:30|333.9|331.9|333.86|331.86|333.9|331.9|333.86|331.86|4
1726853200000|2024-09-20 17:26:40|333.85|331.85|333.74|331.74|333.85|331.85|333.74|331.74|7
1726853210000|2024-09-20 17:26:50|333.73|331.73|333.74|331.74|333.74|331.74|333.73|331.73|4
1726853220000|2024-09-20 17:27:00|333.73|331.73|333.7|331.7|333.73|331.73|333.7|331.7|4
1726853230000|2024-09-20 17:27:10|333.69|331.69|333.71|331.71|333.71|331.71|333.69|331.69|2
1726853240000|2024-09-20 17:27:20|333.7|331.7|333.68|331.68|333.7|331.7|333.68|331.68|3
1726853250000|2024-09-20 17:27:30|333.66|331.66|333.71|331.71|333.74|331.74|333.65|331.65|6
1726853260000|2024-09-20 17:27:40|333.7|331.7|333.69|331.69|333.7|331.7|333.69|331.69|2
1726853280000|2024-09-20 17:28:00|333.77|331.77|333.8|331.8|333.81|331.81|333.77|331.77|8
1726853290000|2024-09-20 17:28:10|333.81|331.81|333.84|331.84|333.85|331.85|333.78|331.78|16
1726853300000|2024-09-20 17:28:20|333.93|331.93|333.99|331.99|334.02|332.02|333.93|331.93|10
1726853310000|2024-09-20 17:28:30|333.98|331.98|333.99|331.99|334.01|332.01|333.97|331.97|6
1726853320000|2024-09-20 17:28:40|334|332|334.07|332.07|334.07|332.07|333.98|331.98|15
1726853330000|2024-09-20 17:28:50|334.04|332.04|333.95|331.95|334.05|332.05|333.92|331.92|17
1726853340000|2024-09-20 17:29:00|333.96|331.96|333.93|331.93|333.96|331.96|333.86|331.86|12
1726853350000|2024-09-20 17:29:10|333.89|331.89|333.92|331.92|333.92|331.92|333.89|331.89|3
1726853360000|2024-09-20 17:29:20|333.91|331.91|333.79|331.79|333.91|331.91|333.79|331.79|6
1726853370000|2024-09-20 17:29:30|333.81|331.81|333.79|331.79|333.82|331.82|333.78|331.78|10
1726853380000|2024-09-20 17:29:40|333.77|331.77|333.85|331.85|333.86|331.86|333.77|331.77|5
1726853390000|2024-09-20 17:29:50|333.83|331.83|333.86|331.86|333.87|331.87|333.83|331.83|13
1726853400000|2024-09-20 17:30:00|333.87|331.87|333.91|331.91|333.93|331.93|333.85|331.85|14
1726853410000|2024-09-20 17:30:10|333.92|331.92|333.94|331.94|333.96|331.96|333.92|331.92|8
1726853420000|2024-09-20 17:30:20|333.93|331.93|333.86|331.86|333.93|331.93|333.83|331.83|19
1726853430000|2024-09-20 17:30:30|333.87|331.87|333.8|331.8|333.87|331.87|333.8|331.8|11
1726853440000|2024-09-20 17:30:40|333.79|331.79|333.81|331.81|333.81|331.81|333.77|331.77|11
1726853450000|2024-09-20 17:30:50|333.83|331.83|333.86|331.86|333.86|331.86|333.83|331.83|7
1726853460000|2024-09-20 17:31:00|333.87|331.87|333.88|331.88|333.91|331.91|333.84|331.84|18
1726853470000|2024-09-20 17:31:10|333.91|331.91|333.93|331.93|333.95|331.95|333.88|331.88|11
1726853480000|2024-09-20 17:31:20|333.95|331.95|334.03|332.03|334.03|332.03|333.95|331.95|3
1726853490000|2024-09-20 17:31:30|334.05|332.05|334.07|332.07|334.07|332.07|334.05|332.05|2
1726853500000|2024-09-20 17:31:40|334.03|332.03|334.04|332.04|334.04|332.04|334.03|332.03|2
1726853510000|2024-09-20 17:31:50|334.06|332.06|334.03|332.03|334.06|332.06|334.03|332.03|4
1726853530000|2024-09-20 17:32:10|334.02|332.02|334.01|332.01|334.03|332.03|334.01|332.01|8
1726853540000|2024-09-20 17:32:20|334.03|332.03|334.03|332.03|334.03|332.03|334.03|332.03|1
1726853550000|2024-09-20 17:32:30|334.08|332.08|334.07|332.07|334.11|332.11|334.03|332.03|8
1726853560000|2024-09-20 17:32:40|334.04|332.04|334.08|332.08|334.08|332.08|334.04|332.04|3
1726853570000|2024-09-20 17:32:50|334.05|332.05|334.08|332.08|334.11|332.11|334.05|332.05|6
1726853580000|2024-09-20 17:33:00|334.03|332.03|334.17|332.17|334.2|332.2|334.03|332.03|6
1726853590000|2024-09-20 17:33:10|334.19|332.19|334.27|332.27|334.28|332.28|334.19|332.19|11
1726853600000|2024-09-20 17:33:20|334.26|332.26|334.24|332.24|334.27|332.27|334.19|332.19|17
1726853610000|2024-09-20 17:33:30|334.25|332.25|334.28|332.28|334.3|332.3|334.25|332.25|10
1726853620000|2024-09-20 17:33:40|334.27|332.27|334.22|332.22|334.27|332.27|334.21|332.21|5
1726853630000|2024-09-20 17:33:50|334.23|332.23|334.24|332.24|334.25|332.25|334.23|332.23|12
1726853650000|2024-09-20 17:34:10|334.27|332.27|334.3|332.3|334.3|332.3|334.27|332.27|2
1726853660000|2024-09-20 17:34:20|334.31|332.31|334.3|332.3|334.31|332.31|334.3|332.3|2
1726853670000|2024-09-20 17:34:30|334.27|332.27|334.29|332.29|334.29|332.29|334.26|332.26|7
1726853680000|2024-09-20 17:34:40|334.3|332.3|334.28|332.28|334.3|332.3|334.28|332.28|3
1726853690000|2024-09-20 17:34:50|334.26|332.26|334.22|332.22|334.26|332.26|334.22|332.22|3
1726853700000|2024-09-20 17:35:00|334.23|332.23|334.21|332.21|334.28|332.28|334.19|332.19|9
1726853710000|2024-09-20 17:35:10|334.2|332.2|334.2|332.2|334.2|332.2|334.2|332.2|1
1726853720000|2024-09-20 17:35:20|334.18|332.18|334.18|332.18|334.19|332.19|334.14|332.14|15
1726853730000|2024-09-20 17:35:30|334.17|332.17|334.21|332.21|334.21|332.21|334.17|332.17|6
1726853740000|2024-09-20 17:35:40|334.22|332.22|334.3|332.3|334.3|332.3|334.22|332.22|3
1726853790000|2024-09-20 17:36:30|334.29|332.29|334.3|332.3|334.3|332.3|334.25|332.25|7
1726853840000|2024-09-20 17:37:20|334.26|332.26|334.3|332.3|334.3|332.3|334.24|332.24|5
1726853870000|2024-09-20 17:37:50|334.29|332.29|334.28|332.28|334.29|332.29|334.28|332.28|2
1726853880000|2024-09-20 17:38:00|334.3|332.3|334.25|332.25|334.3|332.3|334.23|332.23|11
1726853890000|2024-09-20 17:38:10|334.23|332.23|334.21|332.21|334.25|332.25|334.2|332.2|15
1726853900000|2024-09-20 17:38:20|334.2|332.2|334.19|332.19|334.22|332.22|334.19|332.19|9
1726853910000|2024-09-20 17:38:30|334.21|332.21|334.21|332.21|334.22|332.22|334.2|332.2|18
1726853920000|2024-09-20 17:38:40|334.2|332.2|334.22|332.22|334.23|332.23|334.2|332.2|7
1726853930000|2024-09-20 17:38:50|334.21|332.21|334.24|332.24|334.24|332.24|334.19|332.19|10
1726853940000|2024-09-20 17:39:00|334.22|332.22|334.24|332.24|334.24|332.24|334.22|332.22|2
1726853950000|2024-09-20 17:39:10|334.21|332.21|334.13|332.13|334.21|332.21|334.12|332.12|10
1726853960000|2024-09-20 17:39:20|334.12|332.12|334.11|332.11|334.13|332.13|334.1|332.1|7
1726853970000|2024-09-20 17:39:30|334.1|332.1|334.1|332.1|334.1|332.1|334.1|332.1|1
1726853980000|2024-09-20 17:39:40|334.11|332.11|334.19|332.19|334.19|332.19|334.09|332.09|17
1726853990000|2024-09-20 17:39:50|334.2|332.2|334.11|332.11|334.2|332.2|334.11|332.11|19
1726854000000|2024-09-20 17:40:00|334.1|332.1|334.09|332.09|334.1|332.1|334.08|332.08|7
1726854010000|2024-09-20 17:40:10|334.1|332.1|334.1|332.1|334.1|332.1|334.1|332.1|1
1726854020000|2024-09-20 17:40:20|334.14|332.14|334.12|332.12|334.16|332.16|334.12|332.12|6
1726854030000|2024-09-20 17:40:30|334.11|332.11|334.11|332.11|334.12|332.12|334.09|332.09|7
1726854040000|2024-09-20 17:40:40|334.13|332.13|334.13|332.13|334.13|332.13|334.13|332.13|1
1726854050000|2024-09-20 17:40:50|334.11|332.11|334.18|332.18|334.18|332.18|334.05|332.05|13
1726854060000|2024-09-20 17:41:00|334.2|332.2|334.2|332.2|334.2|332.2|334.2|332.2|1
1726854070000|2024-09-20 17:41:10|334.21|332.21|334.34|332.34|334.34|332.34|334.21|332.21|5
1726854080000|2024-09-20 17:41:20|334.3|332.3|334.31|332.31|334.31|332.31|334.3|332.3|2
1726854090000|2024-09-20 17:41:30|334.33|332.33|334.33|332.33|334.33|332.33|334.33|332.33|1
1726854100000|2024-09-20 17:41:40|334.3|332.3|334.3|332.3|334.32|332.32|334.3|332.3|3
1726854110000|2024-09-20 17:41:50|334.34|332.34|334.3|332.3|334.34|332.34|334.3|332.3|3
1726854140000|2024-09-20 17:42:20|334.31|332.31|334.31|332.31|334.31|332.31|334.3|332.3|5
1726854150000|2024-09-20 17:42:30|334.3|332.3|334.3|332.3|334.3|332.3|334.3|332.3|1
1726854180000|2024-09-20 17:43:00|334.32|332.32|334.3|332.3|334.32|332.32|334.3|332.3|2
1726854190000|2024-09-20 17:43:10|334.31|332.31|334.31|332.31|334.31|332.31|334.31|332.31|1
1726854200000|2024-09-20 17:43:20|334.33|332.33|334.38|332.38|334.41|332.41|334.3|332.3|6
1726854210000|2024-09-20 17:43:30|334.44|332.44|334.5|332.5|334.5|332.5|334.42|332.42|4
1726854220000|2024-09-20 17:43:40|334.48|332.48|334.5|332.5|334.5|332.5|334.48|332.48|2
1726854230000|2024-09-20 17:43:50|334.48|332.48|334.48|332.48|334.48|332.48|334.48|332.48|1
1726854250000|2024-09-20 17:44:10|334.5|332.5|334.49|332.49|334.5|332.5|334.47|332.47|3
1726854270000|2024-09-20 17:44:30|334.45|332.45|334.46|332.46|334.46|332.46|334.45|332.45|2
1726854280000|2024-09-20 17:44:40|334.45|332.45|334.37|332.37|334.45|332.45|334.37|332.37|4
1726854290000|2024-09-20 17:44:50|334.38|332.38|334.34|332.34|334.38|332.38|334.33|332.33|8
1726854300000|2024-09-20 17:45:00|334.35|332.35|334.45|332.45|334.45|332.45|334.33|332.33|11
1726854320000|2024-09-20 17:45:20|334.47|332.47|334.49|332.49|334.49|332.49|334.47|332.47|2
1726854360000|2024-09-20 17:46:00|334.45|332.45|334.51|332.51|334.51|332.51|334.45|332.45|2
1726854370000|2024-09-20 17:46:10|334.44|332.44|334.41|332.41|334.44|332.44|334.41|332.41|4
1726854380000|2024-09-20 17:46:20|334.42|332.42|334.41|332.41|334.42|332.42|334.4|332.4|5
1726854390000|2024-09-20 17:46:30|334.39|332.39|334.31|332.31|334.39|332.39|334.31|332.31|11
1726854400000|2024-09-20 17:46:40|334.3|332.3|334.14|332.14|334.3|332.3|334.14|332.14|5
1726854410000|2024-09-20 17:46:50|334.13|332.13|334.1|332.1|334.13|332.13|334.09|332.09|20
1726854420000|2024-09-20 17:47:00|334.09|332.09|334.11|332.11|334.12|332.12|334.05|332.05|8
1726854430000|2024-09-20 17:47:10|334.12|332.12|334.15|332.15|334.19|332.19|334.12|332.12|18
1726854440000|2024-09-20 17:47:20|334.14|332.14|334.15|332.15|334.15|332.15|334.14|332.14|2
1726854450000|2024-09-20 17:47:30|334.17|332.17|334.33|332.33|334.33|332.33|334.17|332.17|13
1726854460000|2024-09-20 17:47:40|334.32|332.32|334.28|332.28|334.32|332.32|334.28|332.28|6
1726854470000|2024-09-20 17:47:50|334.27|332.27|334.19|332.19|334.27|332.27|334.19|332.19|3
1726854480000|2024-09-20 17:48:00|334.13|332.13|334.14|332.14|334.15|332.15|334.12|332.12|8
1726854490000|2024-09-20 17:48:10|334.13|332.13|334.09|332.09|334.13|332.13|334.09|332.09|3
1726854500000|2024-09-20 17:48:20|334.03|332.03|334.14|332.14|334.18|332.18|334.01|332.01|18
1726854510000|2024-09-20 17:48:30|334.11|332.11|334.12|332.12|334.12|332.12|334.11|332.11|2
1726854520000|2024-09-20 17:48:40|334.11|332.11|334.1|332.1|334.12|332.12|334.1|332.1|8
1726854530000|2024-09-20 17:48:50|334.07|332.07|334.03|332.03|334.07|332.07|334.03|332.03|3
1726854540000|2024-09-20 17:49:00|334.02|332.02|333.94|331.94|334.02|332.02|333.94|331.94|7
1726854550000|2024-09-20 17:49:10|333.93|331.93|334.03|332.03|334.04|332.04|333.92|331.92|18
1726854560000|2024-09-20 17:49:20|334.02|332.02|334.03|332.03|334.03|332.03|334.02|332.02|10
1726854570000|2024-09-20 17:49:30|334.02|332.02|333.98|331.98|334.03|332.03|333.98|331.98|11
1726854580000|2024-09-20 17:49:40|333.97|331.97|333.98|331.98|333.98|331.98|333.97|331.97|2
1726854590000|2024-09-20 17:49:50|334|332|334|332|334|332|334|332|1
1726854600000|2024-09-20 17:50:00|334.01|332.01|334.01|332.01|334.03|332.03|334|332|14
1726854610000|2024-09-20 17:50:10|334.02|332.02|334.05|332.05|334.05|332.05|334.01|332.01|9
1726854620000|2024-09-20 17:50:20|334.1|332.1|334.09|332.09|334.13|332.13|334.09|332.09|23
1726854630000|2024-09-20 17:50:30|334.1|332.1|334.1|332.1|334.11|332.11|334.08|332.08|8
1726854640000|2024-09-20 17:50:40|334.08|332.08|334.11|332.11|334.12|332.12|334.07|332.07|6
1726854650000|2024-09-20 17:50:50|334.09|332.09|334.1|332.1|334.12|332.12|334.08|332.08|8
1726854660000|2024-09-20 17:51:00|334.09|332.09|334.1|332.1|334.12|332.12|334.09|332.09|20
1726854670000|2024-09-20 17:51:10|334.12|332.12|334.11|332.11|334.13|332.13|334.1|332.1|11
1726854680000|2024-09-20 17:51:20|334.08|332.08|334.09|332.09|334.11|332.11|334.08|332.08|11
1726854690000|2024-09-20 17:51:30|334.1|332.1|334.29|332.29|334.29|332.29|334.09|332.09|18
1726854700000|2024-09-20 17:51:40|334.28|332.28|334.26|332.26|334.29|332.29|334.26|332.26|5
1726854710000|2024-09-20 17:51:50|334.27|332.27|334.3|332.3|334.32|332.32|334.27|332.27|8
1726854720000|2024-09-20 17:52:00|334.31|332.31|334.33|332.33|334.34|332.34|334.28|332.28|13
1726854730000|2024-09-20 17:52:10|334.34|332.34|334.4|332.4|334.41|332.41|334.34|332.34|6
1726854740000|2024-09-20 17:52:20|334.38|332.38|334.4|332.4|334.4|332.4|334.38|332.38|2
1726854750000|2024-09-20 17:52:30|334.39|332.39|334.39|332.39|334.4|332.4|334.39|332.39|5
1726854760000|2024-09-20 17:52:40|334.4|332.4|334.4|332.4|334.41|332.41|334.38|332.38|7
1726854770000|2024-09-20 17:52:50|334.38|332.38|334.4|332.4|334.41|332.41|334.37|332.37|4
1726854780000|2024-09-20 17:53:00|334.35|332.35|334.4|332.4|334.41|332.41|334.3|332.3|7
1726854790000|2024-09-20 17:53:10|334.36|332.36|334.32|332.32|334.36|332.36|334.31|332.31|7
1726854800000|2024-09-20 17:53:20|334.31|332.31|334.32|332.32|334.33|332.33|334.31|332.31|6
1726854810000|2024-09-20 17:53:30|334.31|332.31|334.32|332.32|334.32|332.32|334.31|332.31|4
1726854820000|2024-09-20 17:53:40|334.33|332.33|334.34|332.34|334.34|332.34|334.3|332.3|6
1726854830000|2024-09-20 17:53:50|334.33|332.33|334.38|332.38|334.38|332.38|334.32|332.32|13
1726854840000|2024-09-20 17:54:00|334.39|332.39|334.45|332.45|334.45|332.45|334.37|332.37|8
1726854850000|2024-09-20 17:54:10|334.44|332.44|334.45|332.45|334.45|332.45|334.44|332.44|2
1726854860000|2024-09-20 17:54:20|334.47|332.47|334.46|332.46|334.47|332.47|334.45|332.45|3
1726854870000|2024-09-20 17:54:30|334.47|332.47|334.45|332.45|334.49|332.49|334.45|332.45|4
1726854910000|2024-09-20 17:55:10|334.43|332.43|334.44|332.44|334.44|332.44|334.43|332.43|2
1726854920000|2024-09-20 17:55:20|334.39|332.39|334.36|332.36|334.39|332.39|334.36|332.36|3
1726854930000|2024-09-20 17:55:30|334.35|332.35|334.42|332.42|334.42|332.42|334.34|332.34|13
1726854940000|2024-09-20 17:55:40|334.4|332.4|334.34|332.34|334.4|332.4|334.33|332.33|11
1726854950000|2024-09-20 17:55:50|334.33|332.33|334.36|332.36|334.37|332.37|334.33|332.33|10
1726854960000|2024-09-20 17:56:00|334.38|332.38|334.34|332.34|334.39|332.39|334.34|332.34|6
1726854970000|2024-09-20 17:56:10|334.35|332.35|334.38|332.38|334.38|332.38|334.35|332.35|3
1726854980000|2024-09-20 17:56:20|334.39|332.39|334.41|332.41|334.42|332.42|334.39|332.39|7
1726854990000|2024-09-20 17:56:30|334.43|332.43|334.43|332.43|334.43|332.43|334.43|332.43|1
1726855010000|2024-09-20 17:56:50|334.41|332.41|334.41|332.41|334.41|332.41|334.41|332.41|1
1726855020000|2024-09-20 17:57:00|334.37|332.37|334.38|332.38|334.38|332.38|334.36|332.36|10
1726855030000|2024-09-20 17:57:10|334.39|332.39|334.4|332.4|334.41|332.41|334.36|332.36|12
1726855040000|2024-09-20 17:57:20|334.39|332.39|334.42|332.42|334.42|332.42|334.37|332.37|11
1726855050000|2024-09-20 17:57:30|334.43|332.43|334.42|332.42|334.43|332.43|334.42|332.42|10
1726855060000|2024-09-20 17:57:40|334.41|332.41|334.41|332.41|334.42|332.42|334.4|332.4|11
1726855070000|2024-09-20 17:57:50|334.42|332.42|334.41|332.41|334.42|332.42|334.41|332.41|4
1726855080000|2024-09-20 17:58:00|334.4|332.4|334.42|332.42|334.45|332.45|334.4|332.4|7
1726855090000|2024-09-20 17:58:10|334.43|332.43|334.44|332.44|334.44|332.44|334.43|332.43|6
1726855100000|2024-09-20 17:58:20|334.45|332.45|334.45|332.45|334.45|332.45|334.45|332.45|1
1726855120000|2024-09-20 17:58:40|334.46|332.46|334.46|332.46|334.46|332.46|334.46|332.46|1
1726855140000|2024-09-20 17:59:00|334.45|332.45|334.48|332.48|334.48|332.48|334.45|332.45|2
1726855150000|2024-09-20 17:59:10|334.46|332.46|334.47|332.47|334.47|332.47|334.45|332.45|3
1726855160000|2024-09-20 17:59:20|334.45|332.45|334.45|332.45|334.45|332.45|334.45|332.45|1
1726855170000|2024-09-20 17:59:30|334.47|332.47|334.47|332.47|334.47|332.47|334.47|332.47|1
1726855180000|2024-09-20 17:59:40|334.49|332.49|334.49|332.49|334.49|332.49|334.49|332.49|1
1726855200000|2024-09-20 18:00:00|334.47|332.47|334.64|332.64|334.64|332.64|334.45|332.45|13
1726855210000|2024-09-20 18:00:10|334.61|332.61|334.62|332.62|334.63|332.63|334.6|332.6|4
1726855220000|2024-09-20 18:00:20|334.64|332.64|334.61|332.61|334.64|332.64|334.6|332.6|3
1726855230000|2024-09-20 18:00:30|334.63|332.63|334.66|332.66|334.66|332.66|334.63|332.63|2
1726855240000|2024-09-20 18:00:40|334.7|332.7|334.74|332.74|334.74|332.74|334.7|332.7|3
1726855250000|2024-09-20 18:00:50|334.77|332.77|334.74|332.74|334.77|332.77|334.74|332.74|2
1726855260000|2024-09-20 18:01:00|334.77|332.77|334.69|332.69|334.77|332.77|334.69|332.69|4
1726855270000|2024-09-20 18:01:10|334.67|332.67|334.66|332.66|334.67|332.67|334.66|332.66|2
1726855280000|2024-09-20 18:01:20|334.67|332.67|334.67|332.67|334.67|332.67|334.67|332.67|1
1726855290000|2024-09-20 18:01:30|334.66|332.66|334.66|332.66|334.66|332.66|334.66|332.66|1
1726855300000|2024-09-20 18:01:40|334.67|332.67|334.66|332.66|334.67|332.67|334.66|332.66|4
1726855320000|2024-09-20 18:02:00|334.67|332.67|334.66|332.66|334.67|332.67|334.66|332.66|2
1726855330000|2024-09-20 18:02:10|334.64|332.64|334.53|332.53|334.64|332.64|334.53|332.53|7
1726855340000|2024-09-20 18:02:20|334.54|332.54|334.67|332.67|334.67|332.67|334.54|332.54|11
1726855350000|2024-09-20 18:02:30|334.69|332.69|334.67|332.67|334.69|332.69|334.67|332.67|2
1726855360000|2024-09-20 18:02:40|334.66|332.66|334.66|332.66|334.67|332.67|334.66|332.66|3
1726855370000|2024-09-20 18:02:50|334.63|332.63|334.55|332.55|334.63|332.63|334.55|332.55|6
1726855380000|2024-09-20 18:03:00|334.56|332.56|334.59|332.59|334.61|332.61|334.55|332.55|16
1726855390000|2024-09-20 18:03:10|334.6|332.6|334.58|332.58|334.61|332.61|334.56|332.56|10
1726855400000|2024-09-20 18:03:20|334.59|332.59|334.57|332.57|334.59|332.59|334.56|332.56|8
1726855410000|2024-09-20 18:03:30|334.58|332.58|334.66|332.66|334.66|332.66|334.57|332.57|13
1726855420000|2024-09-20 18:03:40|334.64|332.64|334.42|332.42|334.64|332.64|334.42|332.42|11
1726855430000|2024-09-20 18:03:50|334.43|332.43|334.24|332.24|334.46|332.46|334.23|332.23|24
1726855440000|2024-09-20 18:04:00|334.25|332.25|334.34|332.34|334.34|332.34|334.25|332.25|17
1726855450000|2024-09-20 18:04:10|334.32|332.32|334.31|332.31|334.34|332.34|334.28|332.28|11
1726855460000|2024-09-20 18:04:20|334.3|332.3|334.25|332.25|334.33|332.33|334.24|332.24|14
1726855470000|2024-09-20 18:04:30|334.26|332.26|334.24|332.24|334.28|332.28|334.24|332.24|12
1726855480000|2024-09-20 18:04:40|334.25|332.25|334.24|332.24|334.25|332.25|334.18|332.18|12
1726855490000|2024-09-20 18:04:50|334.22|332.22|334.22|332.22|334.24|332.24|334.22|332.22|7
1726855500000|2024-09-20 18:05:00|334.23|332.23|334.29|332.29|334.31|332.31|334.23|332.23|11
1726855510000|2024-09-20 18:05:10|334.28|332.28|334.34|332.34|334.34|332.34|334.28|332.28|20
1726855520000|2024-09-20 18:05:20|334.33|332.33|334.28|332.28|334.33|332.33|334.27|332.27|7
1726855530000|2024-09-20 18:05:30|334.27|332.27|334.29|332.29|334.31|332.31|334.27|332.27|7
1726855540000|2024-09-20 18:05:40|334.27|332.27|334.29|332.29|334.29|332.29|334.24|332.24|10
1726855550000|2024-09-20 18:05:50|334.3|332.3|334.31|332.31|334.32|332.32|334.28|332.28|14
1726855560000|2024-09-20 18:06:00|334.29|332.29|334.26|332.26|334.29|332.29|334.26|332.26|13
1726855570000|2024-09-20 18:06:10|334.21|332.21|334.21|332.21|334.23|332.23|334.19|332.19|9
1726855580000|2024-09-20 18:06:20|334.19|332.19|334.18|332.18|334.21|332.21|334.18|332.18|5
1726855590000|2024-09-20 18:06:30|334.2|332.2|334.21|332.21|334.24|332.24|334.2|332.2|8
1726855600000|2024-09-20 18:06:40|334.23|332.23|334.32|332.32|334.35|332.35|334.23|332.23|16
1726855610000|2024-09-20 18:06:50|334.31|332.31|334.3|332.3|334.33|332.33|334.3|332.3|4
1726855620000|2024-09-20 18:07:00|334.26|332.26|334.29|332.29|334.3|332.3|334.23|332.23|17
1726855630000|2024-09-20 18:07:10|334.28|332.28|334.28|332.28|334.29|332.29|334.28|332.28|3
1726855640000|2024-09-20 18:07:20|334.3|332.3|334.31|332.31|334.31|332.31|334.3|332.3|2
1726855650000|2024-09-20 18:07:30|334.3|332.3|334.28|332.28|334.3|332.3|334.28|332.28|3
1726855660000|2024-09-20 18:07:40|334.25|332.25|334.06|332.06|334.25|332.25|334.02|332.02|13
1726855670000|2024-09-20 18:07:50|334.05|332.05|334.11|332.11|334.15|332.15|334.05|332.05|9
1726855680000|2024-09-20 18:08:00|334.1|332.1|334.02|332.02|334.13|332.13|334.02|332.02|11
1726855690000|2024-09-20 18:08:10|334|332|333.98|331.98|334.08|332.08|333.94|331.94|14
1726855700000|2024-09-20 18:08:20|333.94|331.94|333.88|331.88|333.94|331.94|333.87|331.87|12
1726855710000|2024-09-20 18:08:30|333.9|331.9|333.9|331.9|333.9|331.9|333.85|331.85|8
1726855720000|2024-09-20 18:08:40|333.88|331.88|333.89|331.89|333.95|331.95|333.88|331.88|20
1726855730000|2024-09-20 18:08:50|333.88|331.88|333.89|331.89|333.94|331.94|333.84|331.84|17
1726855740000|2024-09-20 18:09:00|333.87|331.87|333.87|331.87|333.91|331.91|333.8|331.8|14
1726855750000|2024-09-20 18:09:10|333.88|331.88|333.77|331.77|333.88|331.88|333.77|331.77|13
1726855760000|2024-09-20 18:09:20|333.76|331.76|333.77|331.77|333.77|331.77|333.76|331.76|2
1726855770000|2024-09-20 18:09:30|333.8|331.8|333.73|331.73|333.8|331.8|333.73|331.73|6
1726855780000|2024-09-20 18:09:40|333.72|331.72|333.56|331.56|333.77|331.77|333.55|331.55|13
1726855790000|2024-09-20 18:09:50|333.55|331.55|333.54|331.54|333.55|331.55|333.54|331.54|2
1726855800000|2024-09-20 18:10:00|333.53|331.53|333.59|331.59|333.59|331.59|333.52|331.52|7
1726855810000|2024-09-20 18:10:10|333.65|331.65|333.59|331.59|333.65|331.65|333.59|331.59|5
1726855820000|2024-09-20 18:10:20|333.61|331.61|333.64|331.64|333.67|331.67|333.61|331.61|23
1726855830000|2024-09-20 18:10:30|333.63|331.63|333.59|331.59|333.65|331.65|333.59|331.59|14
1726855840000|2024-09-20 18:10:40|333.57|331.57|333.52|331.52|333.59|331.59|333.52|331.52|9
1726855860000|2024-09-20 18:11:00|333.47|331.47|333.5|331.5|333.59|331.59|333.45|331.45|5
1726855870000|2024-09-20 18:11:10|333.49|331.49|333.48|331.48|333.52|331.52|333.45|331.45|10
1726855880000|2024-09-20 18:11:20|333.49|331.49|333.6|331.6|333.6|331.6|333.49|331.49|7
1726855890000|2024-09-20 18:11:30|333.62|331.62|333.62|331.62|333.66|331.66|333.61|331.61|17
1726855900000|2024-09-20 18:11:40|333.65|331.65|333.65|331.65|333.65|331.65|333.65|331.65|1
1726855910000|2024-09-20 18:11:50|333.64|331.64|333.85|331.85|333.85|331.85|333.64|331.64|13
1726855920000|2024-09-20 18:12:00|333.88|331.88|333.92|331.92|333.92|331.92|333.88|331.88|2
1726855930000|2024-09-20 18:12:10|333.89|331.89|333.95|331.95|333.95|331.95|333.89|331.89|4
1726855950000|2024-09-20 18:12:30|333.9|331.9|333.91|331.91|333.97|331.97|333.9|331.9|4
1726855960000|2024-09-20 18:12:40|333.96|331.96|334.35|332.35|334.35|332.35|333.96|331.96|13
1726855970000|2024-09-20 18:12:50|334.34|332.34|334.35|332.35|334.35|332.35|334.34|332.34|2
1726855980000|2024-09-20 18:13:00|334.38|332.38|334.48|332.48|334.52|332.52|334.38|332.38|7
1726856010000|2024-09-20 18:13:30|334.44|332.44|334.31|332.31|334.44|332.44|334.27|332.27|10
1726856020000|2024-09-20 18:13:40|334.32|332.32|334.31|332.31|334.32|332.32|334.3|332.3|7
1726856030000|2024-09-20 18:13:50|334.3|332.3|334.29|332.29|334.32|332.32|334.28|332.28|15
1726856040000|2024-09-20 18:14:00|334.28|332.28|334.28|332.28|334.29|332.29|334.25|332.25|11
1726856050000|2024-09-20 18:14:10|334.29|332.29|334.31|332.31|334.31|332.31|334.26|332.26|10
1726856060000|2024-09-20 18:14:20|334.3|332.3|334.29|332.29|334.31|332.31|334.29|332.29|8
1726856070000|2024-09-20 18:14:30|334.27|332.27|334.21|332.21|334.27|332.27|334.18|332.18|4
1726856080000|2024-09-20 18:14:40|334.22|332.22|334.2|332.2|334.25|332.25|334.2|332.2|12
1726856100000|2024-09-20 18:15:00|334.23|332.23|334.22|332.22|334.25|332.25|334.2|332.2|6
1726856110000|2024-09-20 18:15:10|334.24|332.24|334.42|332.42|334.42|332.42|334.22|332.22|19
1726856120000|2024-09-20 18:15:20|334.43|332.43|334.57|332.57|334.57|332.57|334.43|332.43|6
1726856150000|2024-09-20 18:15:50|334.56|332.56|334.54|332.54|334.56|332.56|334.54|332.54|2
1726856160000|2024-09-20 18:16:00|334.53|332.53|334.52|332.52|334.53|332.53|334.44|332.44|15
1726856170000|2024-09-20 18:16:10|334.53|332.53|334.51|332.51|334.55|332.55|334.51|332.51|17
1726856180000|2024-09-20 18:16:20|334.52|332.52|334.38|332.38|334.52|332.52|334.37|332.37|16
1726856190000|2024-09-20 18:16:30|334.42|332.42|334.47|332.47|334.47|332.47|334.42|332.42|8
1726856200000|2024-09-20 18:16:40|334.51|332.51|334.47|332.47|334.54|332.54|334.47|332.47|11
1726856210000|2024-09-20 18:16:50|334.46|332.46|334.45|332.45|334.46|332.46|334.45|332.45|2
1726856220000|2024-09-20 18:17:00|334.42|332.42|334.47|332.47|334.47|332.47|334.42|332.42|5
1726856240000|2024-09-20 18:17:20|334.49|332.49|334.53|332.53|334.54|332.54|334.47|332.47|6
1726856250000|2024-09-20 18:17:30|334.54|332.54|334.57|332.57|334.57|332.57|334.52|332.52|8
1726856260000|2024-09-20 18:17:40|334.55|332.55|334.56|332.56|334.57|332.57|334.55|332.55|4
1726856270000|2024-09-20 18:17:50|334.57|332.57|334.5|332.5|334.57|332.57|334.48|332.48|5
1726856280000|2024-09-20 18:18:00|334.36|332.36|334.45|332.45|334.46|332.46|334.36|332.36|7
1726856290000|2024-09-20 18:18:10|334.48|332.48|334.57|332.57|334.57|332.57|334.48|332.48|5
1726856300000|2024-09-20 18:18:20|334.55|332.55|334.42|332.42|334.55|332.55|334.41|332.41|4
1726856310000|2024-09-20 18:18:30|334.45|332.45|334.53|332.53|334.57|332.57|334.43|332.43|15
1726856320000|2024-09-20 18:18:40|334.54|332.54|334.38|332.38|334.54|332.54|334.36|332.36|17
1726856330000|2024-09-20 18:18:50|334.37|332.37|334.35|332.35|334.38|332.38|334.31|332.31|19
1726856340000|2024-09-20 18:19:00|334.36|332.36|334.37|332.37|334.39|332.39|334.33|332.33|19
1726856350000|2024-09-20 18:19:10|334.36|332.36|334.32|332.32|334.36|332.36|334.28|332.28|17
1726856360000|2024-09-20 18:19:20|334.34|332.34|334.37|332.37|334.38|332.38|334.33|332.33|12
1726856370000|2024-09-20 18:19:30|334.34|332.34|334.35|332.35|334.36|332.36|334.32|332.32|14
1726856380000|2024-09-20 18:19:40|334.36|332.36|334.36|332.36|334.36|332.36|334.35|332.35|11
1726856390000|2024-09-20 18:19:50|334.35|332.35|334.35|332.35|334.36|332.36|334.34|332.34|5
1726856400000|2024-09-20 18:20:00|334.34|332.34|334.35|332.35|334.37|332.37|334.34|332.34|5
1726856410000|2024-09-20 18:20:10|334.34|332.34|334.26|332.26|334.34|332.34|334.26|332.26|5
1726856430000|2024-09-20 18:20:30|334.25|332.25|334.19|332.19|334.25|332.25|334.17|332.17|6
1726856440000|2024-09-20 18:20:40|334.2|332.2|334.39|332.39|334.39|332.39|334.2|332.2|17
1726856450000|2024-09-20 18:20:50|334.37|332.37|334.39|332.39|334.39|332.39|334.34|332.34|20
1726856460000|2024-09-20 18:21:00|334.4|332.4|334.46|332.46|334.47|332.47|334.4|332.4|11
1726856470000|2024-09-20 18:21:10|334.47|332.47|334.48|332.48|334.51|332.51|334.41|332.41|18
1726856480000|2024-09-20 18:21:20|334.45|332.45|334.32|332.32|334.45|332.45|334.29|332.29|13
1726856490000|2024-09-20 18:21:30|334.33|332.33|334.36|332.36|334.36|332.36|334.32|332.32|6
1726856510000|2024-09-20 18:21:50|334.37|332.37|334.51|332.51|334.51|332.51|334.36|332.36|8
1726856520000|2024-09-20 18:22:00|334.49|332.49|334.38|332.38|334.49|332.49|334.38|332.38|9
1726856530000|2024-09-20 18:22:10|334.37|332.37|334.38|332.38|334.39|332.39|334.37|332.37|12
1726856540000|2024-09-20 18:22:20|334.37|332.37|334.33|332.33|334.38|332.38|334.33|332.33|8
1726856550000|2024-09-20 18:22:30|334.34|332.34|334.37|332.37|334.37|332.37|334.34|332.34|5
1726856560000|2024-09-20 18:22:40|334.38|332.38|334.37|332.37|334.39|332.39|334.35|332.35|8
1726856570000|2024-09-20 18:22:50|334.36|332.36|334.38|332.38|334.39|332.39|334.36|332.36|6
1726856580000|2024-09-20 18:23:00|334.39|332.39|334.37|332.37|334.39|332.39|334.37|332.37|2
1726856590000|2024-09-20 18:23:10|334.36|332.36|334.35|332.35|334.36|332.36|334.34|332.34|3
1726856600000|2024-09-20 18:23:20|334.34|332.34|334.26|332.26|334.34|332.34|334.24|332.24|8
1726856610000|2024-09-20 18:23:30|334.25|332.25|334.33|332.33|334.33|332.33|334.23|332.23|10
1726856620000|2024-09-20 18:23:40|334.34|332.34|334.4|332.4|334.4|332.4|334.33|332.33|7
1726856630000|2024-09-20 18:23:50|334.39|332.39|334.38|332.38|334.42|332.42|334.38|332.38|7
1726856650000|2024-09-20 18:24:10|334.35|332.35|334.3|332.3|334.38|332.38|334.3|332.3|15
1726856680000|2024-09-20 18:24:40|334.34|332.34|334.31|332.31|334.34|332.34|334.31|332.31|2
1726856690000|2024-09-20 18:24:50|334.3|332.3|334.31|332.31|334.31|332.31|334.3|332.3|4
1726856700000|2024-09-20 18:25:00|334.3|332.3|334.3|332.3|334.31|332.31|334.3|332.3|3
1726856710000|2024-09-20 18:25:10|334.25|332.25|334.16|332.16|334.25|332.25|334.16|332.16|6
1726856720000|2024-09-20 18:25:20|334.15|332.15|334.09|332.09|334.15|332.15|334.09|332.09|6
1726856730000|2024-09-20 18:25:30|334.21|332.21|334.16|332.16|334.21|332.21|334.1|332.1|8
1726856770000|2024-09-20 18:26:10|334.14|332.14|334.14|332.14|334.14|332.14|334.14|332.14|1
1726856780000|2024-09-20 18:26:20|334.13|332.13|334.16|332.16|334.16|332.16|334.13|332.13|3
1726856810000|2024-09-20 18:26:50|334.14|332.14|334.16|332.16|334.16|332.16|334.14|332.14|2
1726856820000|2024-09-20 18:27:00|334.15|332.15|334.21|332.21|334.21|332.21|334.15|332.15|3
1726856830000|2024-09-20 18:27:10|334.2|332.2|334.21|332.21|334.21|332.21|334.2|332.2|2
1726856840000|2024-09-20 18:27:20|334.2|332.2|334.2|332.2|334.2|332.2|334.2|332.2|1
1726856850000|2024-09-20 18:27:30|334.21|332.21|334.24|332.24|334.25|332.25|334.21|332.21|3
1726856860000|2024-09-20 18:27:40|334.27|332.27|334.36|332.36|334.37|332.37|334.27|332.27|13
1726856870000|2024-09-20 18:27:50|334.33|332.33|334.32|332.32|334.38|332.38|334.32|332.32|10
1726856880000|2024-09-20 18:28:00|334.31|332.31|334.32|332.32|334.37|332.37|334.31|332.31|14
1726856890000|2024-09-20 18:28:10|334.31|332.31|334.23|332.23|334.31|332.31|334.23|332.23|5
1726856900000|2024-09-20 18:28:20|334.24|332.24|334.28|332.28|334.31|332.31|334.22|332.22|15
1726856910000|2024-09-20 18:28:30|334.27|332.27|334.22|332.22|334.28|332.28|334.22|332.22|7
1726856920000|2024-09-20 18:28:40|334.21|332.21|334.15|332.15|334.21|332.21|334.15|332.15|6
1726856930000|2024-09-20 18:28:50|334.14|332.14|334.14|332.14|334.14|332.14|334.14|332.14|1
1726856940000|2024-09-20 18:29:00|334.21|332.21|334.19|332.19|334.21|332.21|334.16|332.16|4
1726856950000|2024-09-20 18:29:10|334.2|332.2|334.19|332.19|334.2|332.2|334.19|332.19|2
1726856960000|2024-09-20 18:29:20|334.18|332.18|334.17|332.17|334.18|332.18|334.17|332.17|2
1726856970000|2024-09-20 18:29:30|334.21|332.21|334.19|332.19|334.21|332.21|334.19|332.19|3
1726856980000|2024-09-20 18:29:40|334.21|332.21|334.21|332.21|334.21|332.21|334.21|332.21|1
1726857000000|2024-09-20 18:30:00|334.2|332.2|334.17|332.17|334.2|332.2|334.17|332.17|4
1726857010000|2024-09-20 18:30:10|334.16|332.16|334.16|332.16|334.16|332.16|334.16|332.16|1
1726857030000|2024-09-20 18:30:30|334.2|332.2|334.12|332.12|334.2|332.2|334.12|332.12|8
1726857040000|2024-09-20 18:30:40|334.11|332.11|333.85|331.85|334.11|332.11|333.85|331.85|6
1726857050000|2024-09-20 18:30:50|333.84|331.84|333.83|331.83|333.84|331.84|333.83|331.83|2
1726857060000|2024-09-20 18:31:00|333.88|331.88|333.86|331.86|333.91|331.91|333.86|331.86|7
1726857070000|2024-09-20 18:31:10|333.89|331.89|333.88|331.88|333.89|331.89|333.85|331.85|8
1726857080000|2024-09-20 18:31:20|333.9|331.9|333.9|331.9|333.9|331.9|333.9|331.9|1
1726857090000|2024-09-20 18:31:30|333.98|331.98|334.07|332.07|334.09|332.09|333.98|331.98|8
1726857100000|2024-09-20 18:31:40|334.1|332.1|334.08|332.08|334.1|332.1|334.08|332.08|2
1726857120000|2024-09-20 18:32:00|334.07|332.07|333.9|331.9|334.07|332.07|333.9|331.9|12
1726857130000|2024-09-20 18:32:10|333.92|331.92|333.93|331.93|333.93|331.93|333.9|331.9|6
1726857140000|2024-09-20 18:32:20|333.89|331.89|333.74|331.74|333.91|331.91|333.67|331.67|21
1726857160000|2024-09-20 18:32:40|333.77|331.77|333.81|331.81|333.82|331.82|333.77|331.77|4
1726857170000|2024-09-20 18:32:50|333.82|331.82|333.85|331.85|333.85|331.85|333.82|331.82|8
1726857180000|2024-09-20 18:33:00|333.84|331.84|333.81|331.81|333.84|331.84|333.81|331.81|5
1726857190000|2024-09-20 18:33:10|333.8|331.8|333.81|331.81|333.82|331.82|333.7|331.7|11
1726857200000|2024-09-20 18:33:20|333.82|331.82|333.83|331.83|333.83|331.83|333.81|331.81|8
1726857210000|2024-09-20 18:33:30|333.89|331.89|333.91|331.91|333.93|331.93|333.88|331.88|16
1726857220000|2024-09-20 18:33:40|333.89|331.89|333.89|331.89|333.92|331.92|333.88|331.88|5
1726857230000|2024-09-20 18:33:50|333.9|331.9|334.02|332.02|334.02|332.02|333.9|331.9|9
1726857240000|2024-09-20 18:34:00|334.01|332.01|333.91|331.91|334.01|332.01|333.88|331.88|22
1726857260000|2024-09-20 18:34:20|333.94|331.94|333.93|331.93|333.94|331.94|333.93|331.93|2
1726857270000|2024-09-20 18:34:30|333.92|331.92|333.9|331.9|333.92|331.92|333.9|331.9|3
1726857280000|2024-09-20 18:34:40|333.89|331.89|333.77|331.77|333.89|331.89|333.76|331.76|10
1726857290000|2024-09-20 18:34:50|333.74|331.74|333.69|331.69|333.76|331.76|333.68|331.68|9
1726857300000|2024-09-20 18:35:00|333.7|331.7|333.81|331.81|333.81|331.81|333.7|331.7|8
1726857310000|2024-09-20 18:35:10|333.8|331.8|333.68|331.68|333.8|331.8|333.66|331.66|18
1726857320000|2024-09-20 18:35:20|333.67|331.67|333.62|331.62|333.67|331.67|333.62|331.62|4
1726857330000|2024-09-20 18:35:30|333.59|331.59|333.6|331.6|333.6|331.6|333.59|331.59|2
1726857340000|2024-09-20 18:35:40|333.64|331.64|333.7|331.7|333.7|331.7|333.64|331.64|8
1726857350000|2024-09-20 18:35:50|333.69|331.69|333.68|331.68|333.69|331.69|333.67|331.67|6
1726857360000|2024-09-20 18:36:00|333.69|331.69|333.77|331.77|333.81|331.81|333.69|331.69|8
1726857370000|2024-09-20 18:36:10|333.79|331.79|333.81|331.81|333.81|331.81|333.79|331.79|3
1726857380000|2024-09-20 18:36:20|333.83|331.83|333.95|331.95|333.96|331.96|333.83|331.83|9
1726857390000|2024-09-20 18:36:30|333.94|331.94|333.92|331.92|333.95|331.95|333.92|331.92|7
1726857400000|2024-09-20 18:36:40|333.91|331.91|333.87|331.87|333.91|331.91|333.84|331.84|9
1726857410000|2024-09-20 18:36:50|333.98|331.98|333.93|331.93|333.98|331.98|333.93|331.93|4
1726857420000|2024-09-20 18:37:00|333.92|331.92|333.93|331.93|333.93|331.93|333.91|331.91|5
1726857430000|2024-09-20 18:37:10|333.95|331.95|333.96|331.96|333.98|331.98|333.95|331.95|10
1726857440000|2024-09-20 18:37:20|333.95|331.95|333.87|331.87|333.95|331.95|333.87|331.87|8
1726857450000|2024-09-20 18:37:30|333.85|331.85|333.82|331.82|333.85|331.85|333.82|331.82|4
1726857460000|2024-09-20 18:37:40|333.81|331.81|333.78|331.78|333.82|331.82|333.76|331.76|7
1726857470000|2024-09-20 18:37:50|333.79|331.79|333.79|331.79|333.8|331.8|333.77|331.77|4
1726857480000|2024-09-20 18:38:00|333.78|331.78|333.69|331.69|333.78|331.78|333.69|331.69|3
1726857490000|2024-09-20 18:38:10|333.68|331.68|333.57|331.57|333.68|331.68|333.56|331.56|13
1726857500000|2024-09-20 18:38:20|333.56|331.56|333.52|331.52|333.56|331.56|333.52|331.52|5
1726857510000|2024-09-20 18:38:30|333.51|331.51|333.52|331.52|333.55|331.55|333.51|331.51|5
1726857550000|2024-09-20 18:39:10|333.51|331.51|333.53|331.53|333.53|331.53|333.51|331.51|3
1726857560000|2024-09-20 18:39:20|333.52|331.52|333.65|331.65|333.69|331.69|333.52|331.52|10
1726857570000|2024-09-20 18:39:30|333.61|331.61|333.64|331.64|333.65|331.65|333.61|331.61|3
1726857580000|2024-09-20 18:39:40|333.63|331.63|333.68|331.68|333.69|331.69|333.63|331.63|10
1726857590000|2024-09-20 18:39:50|333.69|331.69|333.67|331.67|333.69|331.69|333.67|331.67|7
1726857600000|2024-09-20 18:40:00|333.69|331.69|333.65|331.65|333.69|331.69|333.65|331.65|6
1726857610000|2024-09-20 18:40:10|333.64|331.64|333.58|331.58|333.64|331.64|333.58|331.58|3
1726857620000|2024-09-20 18:40:20|333.57|331.57|333.61|331.61|333.64|331.64|333.57|331.57|11
1726857630000|2024-09-20 18:40:30|333.62|331.62|333.59|331.59|333.64|331.64|333.59|331.59|9
1726857640000|2024-09-20 18:40:40|333.58|331.58|333.59|331.59|333.59|331.59|333.58|331.58|2
1726857650000|2024-09-20 18:40:50|333.6|331.6|333.62|331.62|333.62|331.62|333.59|331.59|3
1726857660000|2024-09-20 18:41:00|333.6|331.6|333.62|331.62|333.62|331.62|333.6|331.6|15
1726857670000|2024-09-20 18:41:10|333.61|331.61|333.62|331.62|333.62|331.62|333.61|331.61|8
1726857680000|2024-09-20 18:41:20|333.65|331.65|333.78|331.78|333.81|331.81|333.64|331.64|15
1726857690000|2024-09-20 18:41:30|333.79|331.79|333.88|331.88|333.96|331.96|333.79|331.79|9
1726857700000|2024-09-20 18:41:40|333.85|331.85|333.85|331.85|333.86|331.86|333.85|331.85|3
1726857710000|2024-09-20 18:41:50|333.86|331.86|333.89|331.89|333.89|331.89|333.86|331.86|2
1726857720000|2024-09-20 18:42:00|333.88|331.88|333.86|331.86|333.88|331.88|333.86|331.86|3
1726857730000|2024-09-20 18:42:10|333.84|331.84|333.85|331.85|333.86|331.86|333.8|331.8|10
1726857740000|2024-09-20 18:42:20|333.86|331.86|333.85|331.85|333.86|331.86|333.83|331.83|10
1726857750000|2024-09-20 18:42:30|333.84|331.84|333.97|331.97|334.02|332.02|333.84|331.84|9
1726857760000|2024-09-20 18:42:40|333.98|331.98|334.04|332.04|334.06|332.06|333.97|331.97|20
1726857770000|2024-09-20 18:42:50|334.03|332.03|334.01|332.01|334.03|332.03|333.99|331.99|18
1726857780000|2024-09-20 18:43:00|333.99|331.99|334.09|332.09|334.1|332.1|333.99|331.99|8
1726857790000|2024-09-20 18:43:10|334.1|332.1|334.11|332.11|334.11|332.11|334.08|332.08|9
1726857800000|2024-09-20 18:43:20|334.1|332.1|334.11|332.11|334.11|332.11|334.1|332.1|2
1726857830000|2024-09-20 18:43:50|334.1|332.1|334.11|332.11|334.11|332.11|334.1|332.1|2
1726857850000|2024-09-20 18:44:10|334.12|332.12|334.13|332.13|334.14|332.14|334.11|332.11|5
1726857860000|2024-09-20 18:44:20|334.16|332.16|334.11|332.11|334.16|332.16|334.11|332.11|3
1726857870000|2024-09-20 18:44:30|334.13|332.13|334.11|332.11|334.14|332.14|334.11|332.11|4
1726857900000|2024-09-20 18:45:00|334.08|332.08|334.1|332.1|334.11|332.11|334.06|332.06|16
1726857910000|2024-09-20 18:45:10|334.11|332.11|334.11|332.11|334.11|332.11|334.11|332.11|1
1726857920000|2024-09-20 18:45:20|334.1|332.1|334.08|332.08|334.1|332.1|334.08|332.08|3
1726857930000|2024-09-20 18:45:30|333.98|331.98|333.97|331.97|333.98|331.98|333.95|331.95|14
1726857940000|2024-09-20 18:45:40|333.96|331.96|333.96|331.96|333.97|331.97|333.96|331.96|5
1726857950000|2024-09-20 18:45:50|334.03|332.03|334.04|332.04|334.04|332.04|334.03|332.03|2
1726857960000|2024-09-20 18:46:00|334.03|332.03|334.03|332.03|334.04|332.04|334.03|332.03|3
1726857970000|2024-09-20 18:46:10|334.04|332.04|334.08|332.08|334.1|332.1|334.03|332.03|10
1726857980000|2024-09-20 18:46:20|334.07|332.07|334.05|332.05|334.07|332.07|334.04|332.04|5
1726857990000|2024-09-20 18:46:30|334.07|332.07|334.19|332.19|334.19|332.19|334.07|332.07|6
1726858000000|2024-09-20 18:46:40|334.16|332.16|334.11|332.11|334.16|332.16|334.11|332.11|3
1726858020000|2024-09-20 18:47:00|334.13|332.13|334.44|332.44|334.44|332.44|334.11|332.11|9
1726858040000|2024-09-20 18:47:20|334.51|332.51|334.48|332.48|334.51|332.51|334.46|332.46|9
1726858050000|2024-09-20 18:47:30|334.49|332.49|334.49|332.49|334.51|332.51|334.49|332.49|4
1726858070000|2024-09-20 18:47:50|334.51|332.51|334.52|332.52|334.52|332.52|334.51|332.51|2
1726858090000|2024-09-20 18:48:10|334.51|332.51|334.35|332.35|334.51|332.51|334.34|332.34|7
1726858100000|2024-09-20 18:48:20|334.34|332.34|334.34|332.34|334.34|332.34|334.34|332.34|1
1726858110000|2024-09-20 18:48:30|334.31|332.31|334.31|332.31|334.31|332.31|334.31|332.31|1
1726858120000|2024-09-20 18:48:40|334.3|332.3|334.33|332.33|334.33|332.33|334.3|332.3|3
1726858130000|2024-09-20 18:48:50|334.34|332.34|334.34|332.34|334.34|332.34|334.34|332.34|1
1726858150000|2024-09-20 18:49:10|334.36|332.36|334.34|332.34|334.36|332.36|334.34|332.34|4
1726858160000|2024-09-20 18:49:20|334.39|332.39|334.57|332.57|334.57|332.57|334.39|332.39|8
1726858170000|2024-09-20 18:49:30|334.56|332.56|334.53|332.53|334.56|332.56|334.53|332.53|7
1726858190000|2024-09-20 18:49:50|334.55|332.55|334.54|332.54|334.57|332.57|334.54|332.54|4
1726858210000|2024-09-20 18:50:10|334.55|332.55|334.57|332.57|334.57|332.57|334.55|332.55|2
1726858220000|2024-09-20 18:50:20|334.56|332.56|334.57|332.57|334.57|332.57|334.56|332.56|2
1726858260000|2024-09-20 18:51:00|334.54|332.54|334.53|332.53|334.54|332.54|334.53|332.53|2
1726858280000|2024-09-20 18:51:20|334.5|332.5|334.49|332.49|334.5|332.5|334.49|332.49|4
1726858290000|2024-09-20 18:51:30|334.5|332.5|334.5|332.5|334.52|332.52|334.49|332.49|10
1726858300000|2024-09-20 18:51:40|334.49|332.49|334.5|332.5|334.5|332.5|334.49|332.49|2
1726858310000|2024-09-20 18:51:50|334.55|332.55|334.54|332.54|334.55|332.55|334.51|332.51|11
1726858320000|2024-09-20 18:52:00|334.52|332.52|334.54|332.54|334.57|332.57|334.52|332.52|8
1726858330000|2024-09-20 18:52:10|334.56|332.56|334.59|332.59|334.59|332.59|334.56|332.56|3
1726858350000|2024-09-20 18:52:30|334.61|332.61|334.61|332.61|334.61|332.61|334.61|332.61|1
1726858360000|2024-09-20 18:52:40|334.64|332.64|334.61|332.61|334.64|332.64|334.61|332.61|2
1726858370000|2024-09-20 18:52:50|334.59|332.59|334.6|332.6|334.6|332.6|334.57|332.57|4
1726858380000|2024-09-20 18:53:00|334.62|332.62|334.62|332.62|334.62|332.62|334.62|332.62|1
1726858390000|2024-09-20 18:53:10|334.59|332.59|334.63|332.63|334.63|332.63|334.57|332.57|3
1726858400000|2024-09-20 18:53:20|334.57|332.57|334.57|332.57|334.57|332.57|334.57|332.57|1
1726858410000|2024-09-20 18:53:30|334.6|332.6|334.63|332.63|334.63|332.63|334.6|332.6|2
1726858420000|2024-09-20 18:53:40|334.64|332.64|334.64|332.64|334.64|332.64|334.64|332.64|1
1726858430000|2024-09-20 18:53:50|334.66|332.66|334.63|332.63|334.66|332.66|334.63|332.63|2
1726858440000|2024-09-20 18:54:00|334.65|332.65|334.67|332.67|334.67|332.67|334.65|332.65|2
1726858450000|2024-09-20 18:54:10|334.63|332.63|334.64|332.64|334.64|332.64|334.63|332.63|2
1726858460000|2024-09-20 18:54:20|334.63|332.63|334.63|332.63|334.63|332.63|334.63|332.63|1
1726858490000|2024-09-20 18:54:50|334.65|332.65|334.65|332.65|334.65|332.65|334.65|332.65|1
1726858500000|2024-09-20 18:55:00|334.63|332.63|334.63|332.63|334.63|332.63|334.63|332.63|1
1726858530000|2024-09-20 18:55:30|334.59|332.59|334.58|332.58|334.61|332.61|334.57|332.57|10
1726858540000|2024-09-20 18:55:40|334.57|332.57|334.59|332.59|334.59|332.59|334.56|332.56|9
1726858550000|2024-09-20 18:55:50|334.58|332.58|334.67|332.67|334.67|332.67|334.58|332.58|7
1726858560000|2024-09-20 18:56:00|334.68|332.68|334.68|332.68|334.69|332.69|334.68|332.68|3
1726858570000|2024-09-20 18:56:10|334.67|332.67|334.68|332.68|334.68|332.68|334.67|332.67|2
1726858580000|2024-09-20 18:56:20|334.71|332.71|334.8|332.8|334.8|332.8|334.71|332.71|2
1726858630000|2024-09-20 18:57:10|334.82|332.82|334.82|332.82|334.82|332.82|334.82|332.82|1
1726858650000|2024-09-20 18:57:30|334.84|332.84|334.84|332.84|334.84|332.84|334.84|332.84|1
1726858660000|2024-09-20 18:57:40|334.8|332.8|334.86|332.86|334.86|332.86|334.8|332.8|3
1726858670000|2024-09-20 18:57:50|334.83|332.83|334.83|332.83|334.83|332.83|334.83|332.83|1
1726858690000|2024-09-20 18:58:10|334.88|332.88|335.04|333.04|335.04|333.04|334.88|332.88|3
1726858700000|2024-09-20 18:58:20|335.08|333.08|335.29|333.29|335.44|333.44|335.08|333.08|17
1726858710000|2024-09-20 18:58:30|335.35|333.35|335.35|333.35|335.35|333.35|335.35|333.35|1
1726858730000|2024-09-20 18:58:50|335.37|333.37|335.35|333.35|335.37|333.37|335.35|333.35|2
1726858750000|2024-09-20 18:59:10|335.34|333.34|335.33|333.33|335.34|333.34|335.32|333.32|6
1726858760000|2024-09-20 18:59:20|335.27|333.27|335.24|333.24|335.27|333.27|335.24|333.24|5
1726858770000|2024-09-20 18:59:30|335.25|333.25|335.24|333.24|335.25|333.25|335.24|333.24|4
1726858780000|2024-09-20 18:59:40|335.22|333.22|335.26|333.26|335.29|333.29|335.21|333.21|6
1726858800000|2024-09-20 19:00:00|335.25|333.25|335.3|333.3|335.3|333.3|335.16|333.16|17
1726858810000|2024-09-20 19:00:10|335.29|333.29|335.26|333.26|335.3|333.3|335.26|333.26|4
1726858820000|2024-09-20 19:00:20|335.24|333.24|335.21|333.21|335.24|333.24|335.2|333.2|9
1726858830000|2024-09-20 19:00:30|335.2|333.2|335.06|333.06|335.2|333.2|335.04|333.04|8
1726858840000|2024-09-20 19:00:40|335.07|333.07|335.06|333.06|335.07|333.07|335.06|333.06|2
1726858850000|2024-09-20 19:00:50|335.07|333.07|335.05|333.05|335.07|333.07|335.05|333.05|7
1726858860000|2024-09-20 19:01:00|335.06|333.06|335.14|333.14|335.14|333.14|335.06|333.06|5
1726858870000|2024-09-20 19:01:10|335.12|333.12|335.3|333.3|335.32|333.32|335.12|333.12|8
1726858880000|2024-09-20 19:01:20|335.32|333.32|335.31|333.31|335.32|333.32|335.31|333.31|2
1726858890000|2024-09-20 19:01:30|335.3|333.3|335.29|333.29|335.3|333.3|335.27|333.27|4
1726858900000|2024-09-20 19:01:40|335.3|333.3|335.31|333.31|335.32|333.32|335.3|333.3|6
1726858910000|2024-09-20 19:01:50|335.3|333.3|335.31|333.31|335.31|333.31|335.3|333.3|6
1726858920000|2024-09-20 19:02:00|335.3|333.3|335.3|333.3|335.31|333.31|335.29|333.29|7
1726858930000|2024-09-20 19:02:10|335.31|333.31|335.39|333.39|335.4|333.4|335.31|333.31|14
1726858940000|2024-09-20 19:02:20|335.4|333.4|335.44|333.44|335.45|333.45|335.39|333.39|12
1726858950000|2024-09-20 19:02:30|335.46|333.46|335.51|333.51|335.52|333.52|335.46|333.46|15
1726858960000|2024-09-20 19:02:40|335.5|333.5|335.51|333.51|335.52|333.52|335.5|333.5|10
1726858970000|2024-09-20 19:02:50|335.52|333.52|335.4|333.4|335.52|333.52|335.4|333.4|9
1726858980000|2024-09-20 19:03:00|335.43|333.43|335.44|333.44|335.45|333.45|335.42|333.42|15
1726858990000|2024-09-20 19:03:10|335.45|333.45|335.45|333.45|335.47|333.47|335.44|333.44|12
1726859040000|2024-09-20 19:04:00|335.48|333.48|335.47|333.47|335.49|333.49|335.41|333.41|14
1726859050000|2024-09-20 19:04:10|335.45|333.45|335.46|333.46|335.47|333.47|335.45|333.45|6
1726859060000|2024-09-20 19:04:20|335.45|333.45|335.4|333.4|335.45|333.45|335.39|333.39|11
1726859070000|2024-09-20 19:04:30|335.39|333.39|335.32|333.32|335.4|333.4|335.32|333.32|3
1726859090000|2024-09-20 19:04:50|335.35|333.35|335.39|333.39|335.41|333.41|335.34|333.34|14
1726859100000|2024-09-20 19:05:00|335.38|333.38|335.27|333.27|335.38|333.38|335.27|333.27|13
1726859110000|2024-09-20 19:05:10|335.33|333.33|335.23|333.23|335.33|333.33|335.23|333.23|11
1726859120000|2024-09-20 19:05:20|335.22|333.22|335.2|333.2|335.22|333.22|335.2|333.2|3
1726859130000|2024-09-20 19:05:30|335.19|333.19|335.22|333.22|335.25|333.25|335.19|333.19|7
1726859140000|2024-09-20 19:05:40|335.21|333.21|335.21|333.21|335.22|333.22|335.19|333.19|5
1726859150000|2024-09-20 19:05:50|335.22|333.22|335.21|333.21|335.25|333.25|335.21|333.21|6
1726859160000|2024-09-20 19:06:00|335.22|333.22|335.33|333.33|335.34|333.34|335.22|333.22|8
1726859170000|2024-09-20 19:06:10|335.32|333.32|335.38|333.38|335.38|333.38|335.32|333.32|4
1726859190000|2024-09-20 19:06:30|335.41|333.41|335.27|333.27|335.41|333.41|335.27|333.27|7
1726859210000|2024-09-20 19:06:50|335.28|333.28|335.28|333.28|335.28|333.28|335.28|333.28|1
1726859220000|2024-09-20 19:07:00|335.27|333.27|335.24|333.24|335.27|333.27|335.24|333.24|6
1726859230000|2024-09-20 19:07:10|335.23|333.23|335.24|333.24|335.25|333.25|335.23|333.23|3
1726859240000|2024-09-20 19:07:20|335.25|333.25|335.12|333.12|335.25|333.25|335.12|333.12|5
1726859250000|2024-09-20 19:07:30|335.1|333.1|335.08|333.08|335.1|333.1|335.06|333.06|6
1726859260000|2024-09-20 19:07:40|335.07|333.07|335.05|333.05|335.07|333.07|335.05|333.05|3
1726859270000|2024-09-20 19:07:50|334.99|332.99|334.92|332.92|334.99|332.99|334.92|332.92|2
1726859280000|2024-09-20 19:08:00|334.88|332.88|334.81|332.81|334.88|332.88|334.81|332.81|11
1726859290000|2024-09-20 19:08:10|334.83|332.83|334.87|332.87|334.89|332.89|334.83|332.83|6
1726859300000|2024-09-20 19:08:20|334.89|332.89|334.89|332.89|334.89|332.89|334.89|332.89|1
1726859310000|2024-09-20 19:08:30|334.96|332.96|335.03|333.03|335.03|333.03|334.96|332.96|13
1726859320000|2024-09-20 19:08:40|335.01|333.01|335|333|335.01|333.01|335|333|2
1726859330000|2024-09-20 19:08:50|335.03|333.03|335.06|333.06|335.07|333.07|335.03|333.03|4
1726859340000|2024-09-20 19:09:00|335.07|333.07|335.07|333.07|335.08|333.08|335.06|333.06|5
1726859350000|2024-09-20 19:09:10|335.06|333.06|335.08|333.08|335.08|333.08|335.06|333.06|2
1726859360000|2024-09-20 19:09:20|335.1|333.1|335.26|333.26|335.28|333.28|335.1|333.1|13
1726859370000|2024-09-20 19:09:30|335.25|333.25|335.22|333.22|335.25|333.25|335.22|333.22|5
1726859380000|2024-09-20 19:09:40|335.23|333.23|335.22|333.22|335.25|333.25|335.22|333.22|4
1726859390000|2024-09-20 19:09:50|335.23|333.23|335.25|333.25|335.28|333.28|335.23|333.23|4
1726859400000|2024-09-20 19:10:00|335.24|333.24|335.24|333.24|335.24|333.24|335.24|333.24|1
1726859410000|2024-09-20 19:10:10|335.23|333.23|335.25|333.25|335.25|333.25|335.23|333.23|11
1726859420000|2024-09-20 19:10:20|335.26|333.26|335.25|333.25|335.27|333.27|335.22|333.22|14
1726859430000|2024-09-20 19:10:30|335.24|333.24|335.24|333.24|335.25|333.25|335.24|333.24|3
1726859440000|2024-09-20 19:10:40|335.23|333.23|335.24|333.24|335.25|333.25|335.22|333.22|4
1726859450000|2024-09-20 19:10:50|335.23|333.23|335.25|333.25|335.25|333.25|335.22|333.22|3
1726859460000|2024-09-20 19:11:00|335.24|333.24|335.25|333.25|335.27|333.27|335.24|333.24|4
1726859470000|2024-09-20 19:11:10|335.24|333.24|335.25|333.25|335.25|333.25|335.24|333.24|2
1726859480000|2024-09-20 19:11:20|335.26|333.26|335.25|333.25|335.27|333.27|335.25|333.25|8
1726859490000|2024-09-20 19:11:30|335.26|333.26|335.25|333.25|335.26|333.26|335.25|333.25|2
1726859500000|2024-09-20 19:11:40|335.28|333.28|335.36|333.36|335.36|333.36|335.28|333.28|5
1726859510000|2024-09-20 19:11:50|335.35|333.35|335.32|333.32|335.35|333.35|335.29|333.29|8
1726859520000|2024-09-20 19:12:00|335.33|333.33|335.32|333.32|335.33|333.33|335.32|333.32|4
1726859530000|2024-09-20 19:12:10|335.29|333.29|335.16|333.16|335.29|333.29|335.16|333.16|5
1726859550000|2024-09-20 19:12:30|335.14|333.14|335.11|333.11|335.14|333.14|335.11|333.11|2
1726859560000|2024-09-20 19:12:40|335.13|333.13|335.13|333.13|335.14|333.14|335.11|333.11|17
1726859570000|2024-09-20 19:12:50|335.12|333.12|335.16|333.16|335.16|333.16|335.12|333.12|4
1726859580000|2024-09-20 19:13:00|335.14|333.14|335.02|333.02|335.15|333.15|335.02|333.02|9
1726859600000|2024-09-20 19:13:20|335.01|333.01|335|333|335.02|333.02|335|333|4
1726859610000|2024-09-20 19:13:30|335.01|333.01|335.15|333.15|335.15|333.15|335.01|333.01|9
1726859620000|2024-09-20 19:13:40|335.14|333.14|335.15|333.15|335.15|333.15|335.14|333.14|2
1726859630000|2024-09-20 19:13:50|335.14|333.14|335.02|333.02|335.14|333.14|335|333|15
1726859640000|2024-09-20 19:14:00|335.03|333.03|335.05|333.05|335.05|333.05|335.03|333.03|2
1726859650000|2024-09-20 19:14:10|335.1|333.1|335.15|333.15|335.17|333.17|335.1|333.1|9
1726859660000|2024-09-20 19:14:20|335.13|333.13|335.23|333.23|335.24|333.24|335.13|333.13|8
1726859670000|2024-09-20 19:14:30|335.24|333.24|335.32|333.32|335.32|333.32|335.24|333.24|3
1726859680000|2024-09-20 19:14:40|335.34|333.34|335.32|333.32|335.34|333.34|335.32|333.32|6
1726859690000|2024-09-20 19:14:50|335.31|333.31|335.33|333.33|335.33|333.33|335.29|333.29|6
1726859700000|2024-09-20 19:15:00|335.32|333.32|335.26|333.26|335.36|333.36|335.26|333.26|11
1726859710000|2024-09-20 19:15:10|335.25|333.25|335.26|333.26|335.29|333.29|335.25|333.25|5
1726859720000|2024-09-20 19:15:20|335.27|333.27|335.25|333.25|335.27|333.27|335.25|333.25|7
1726859730000|2024-09-20 19:15:30|335.26|333.26|335.36|333.36|335.38|333.38|335.25|333.25|8
1726859740000|2024-09-20 19:15:40|335.37|333.37|335.34|333.34|335.37|333.37|335.34|333.34|8
1726859750000|2024-09-20 19:15:50|335.35|333.35|335.35|333.35|335.35|333.35|335.34|333.34|5
1726859760000|2024-09-20 19:16:00|335.39|333.39|335.42|333.42|335.47|333.47|335.38|333.38|15
1726859770000|2024-09-20 19:16:10|335.41|333.41|335.4|333.4|335.47|333.47|335.39|333.39|17
1726859780000|2024-09-20 19:16:20|335.39|333.39|335.57|333.57|335.62|333.62|335.38|333.38|15
1726859790000|2024-09-20 19:16:30|335.56|333.56|335.44|333.44|335.56|333.56|335.44|333.44|8
1726859800000|2024-09-20 19:16:40|335.45|333.45|335.42|333.42|335.45|333.45|335.42|333.42|6
1726859810000|2024-09-20 19:16:50|335.43|333.43|335.42|333.42|335.43|333.43|335.42|333.42|16
1726859820000|2024-09-20 19:17:00|335.41|333.41|335.53|333.53|335.53|333.53|335.41|333.41|15
1726859830000|2024-09-20 19:17:10|335.52|333.52|335.45|333.45|335.52|333.52|335.44|333.44|17
1726859840000|2024-09-20 19:17:20|335.44|333.44|335.46|333.46|335.46|333.46|335.37|333.37|9
1726859850000|2024-09-20 19:17:30|335.45|333.45|335.44|333.44|335.46|333.46|335.44|333.44|7
1726859860000|2024-09-20 19:17:40|335.42|333.42|335.42|333.42|335.42|333.42|335.42|333.42|1
1726859870000|2024-09-20 19:17:50|335.39|333.39|335.37|333.37|335.39|333.39|335.37|333.37|6
1726859880000|2024-09-20 19:18:00|335.38|333.38|335.35|333.35|335.38|333.38|335.34|333.34|13
1726859890000|2024-09-20 19:18:10|335.36|333.36|335.59|333.59|335.66|333.66|335.36|333.36|17
1726859900000|2024-09-20 19:18:20|335.57|333.57|335.59|333.59|335.61|333.61|335.57|333.57|11
1726859910000|2024-09-20 19:18:30|335.58|333.58|335.59|333.59|335.6|333.6|335.57|333.57|9
1726859920000|2024-09-20 19:18:40|335.6|333.6|335.59|333.59|335.65|333.65|335.59|333.59|13
1726859930000|2024-09-20 19:18:50|335.58|333.58|335.55|333.55|335.58|333.58|335.55|333.55|4
1726859940000|2024-09-20 19:19:00|335.53|333.53|335.55|333.55|335.57|333.57|335.53|333.53|6
1726902000000|2024-09-21 07:00:00|335.65|333.65|335.67|333.67|335.69|333.69|335.64|333.64|9
1726902010000|2024-09-21 07:00:10|335.72|333.72|335.75|333.75|335.75|333.75|335.72|333.72|2
1726902020000|2024-09-21 07:00:20|335.73|333.73|335.71|333.71|335.74|333.74|335.69|333.69|8
1726902030000|2024-09-21 07:00:30|335.7|333.7|335.7|333.7|335.72|333.72|335.68|333.68|5
1726902040000|2024-09-21 07:00:40|335.71|333.71|335.72|333.72|335.73|333.73|335.69|333.69|5
1726902060000|2024-09-21 07:01:00|335.7|333.7|335.72|333.72|335.72|333.72|335.67|333.67|5
1726902070000|2024-09-21 07:01:10|335.74|333.74|335.95|333.95|335.95|333.95|335.74|333.74|12
1726902080000|2024-09-21 07:01:20|335.93|333.93|335.91|333.91|335.93|333.93|335.88|333.88|6
1726902100000|2024-09-21 07:01:40|335.88|333.88|335.87|333.87|335.9|333.9|335.86|333.86|4
1726902120000|2024-09-21 07:02:00|335.85|333.85|335.84|333.84|335.89|333.89|335.84|333.84|9
1726902130000|2024-09-21 07:02:10|335.85|333.85|335.87|333.87|335.87|333.87|335.84|333.84|3
1726902140000|2024-09-21 07:02:20|335.89|333.89|335.93|333.93|335.93|333.93|335.89|333.89|2
1726902150000|2024-09-21 07:02:30|335.92|333.92|335.92|333.92|335.92|333.92|335.92|333.92|1
1726902160000|2024-09-21 07:02:40|335.93|333.93|336.01|334.01|336.01|334.01|335.93|333.93|3
1726902170000|2024-09-21 07:02:50|336.02|334.02|336.05|334.05|336.05|334.05|336.02|334.02|2
1726902180000|2024-09-21 07:03:00|336.02|334.02|336|334|336.03|334.03|336|334|3
1726902190000|2024-09-21 07:03:10|335.96|333.96|335.9|333.9|335.96|333.96|335.9|333.9|9
1726902200000|2024-09-21 07:03:20|335.89|333.89|335.88|333.88|335.9|333.9|335.88|333.88|4
1726902220000|2024-09-21 07:03:40|335.87|333.87|335.79|333.79|335.87|333.87|335.79|333.79|6
1726902230000|2024-09-21 07:03:50|335.78|333.78|335.76|333.76|335.79|333.79|335.76|333.76|3
1726902240000|2024-09-21 07:04:00|335.77|333.77|335.76|333.76|335.77|333.77|335.76|333.76|4
1726902250000|2024-09-21 07:04:10|335.77|333.77|335.76|333.76|335.77|333.77|335.76|333.76|2
1726902260000|2024-09-21 07:04:20|335.75|333.75|335.76|333.76|335.76|333.76|335.75|333.75|2
1726902270000|2024-09-21 07:04:30|335.78|333.78|335.78|333.78|335.78|333.78|335.78|333.78|1
1726902280000|2024-09-21 07:04:40|335.82|333.82|335.85|333.85|335.89|333.89|335.82|333.82|10
1726902290000|2024-09-21 07:04:50|335.84|333.84|335.8|333.8|335.84|333.84|335.8|333.8|11
1726902300000|2024-09-21 07:05:00|335.79|333.79|335.74|333.74|335.79|333.79|335.71|333.71|7
1726902310000|2024-09-21 07:05:10|335.75|333.75|335.75|333.75|335.75|333.75|335.74|333.74|3
1726902320000|2024-09-21 07:05:20|335.77|333.77|335.77|333.77|335.79|333.79|335.77|333.77|3
1726902330000|2024-09-21 07:05:30|335.75|333.75|335.77|333.77|335.77|333.77|335.75|333.75|7
1726902340000|2024-09-21 07:05:40|335.76|333.76|335.78|333.78|335.78|333.78|335.76|333.76|3
1726902350000|2024-09-21 07:05:50|335.74|333.74|335.77|333.77|335.77|333.77|335.74|333.74|4
1726902370000|2024-09-21 07:06:10|335.78|333.78|335.78|333.78|335.79|333.79|335.78|333.78|3
1726902400000|2024-09-21 07:06:40|335.76|333.76|335.78|333.78|335.78|333.78|335.76|333.76|2
1726902440000|2024-09-21 07:07:20|335.91|333.91|335.94|333.94|335.94|333.94|335.91|333.91|3
1726902450000|2024-09-21 07:07:30|335.95|333.95|335.95|333.95|335.95|333.95|335.95|333.95|1
1726902460000|2024-09-21 07:07:40|335.97|333.97|336.08|334.08|336.08|334.08|335.97|333.97|12
1726902470000|2024-09-21 07:07:50|336.07|334.07|336.09|334.09|336.09|334.09|336.07|334.07|4
1726902480000|2024-09-21 07:08:00|336.1|334.1|336.14|334.14|336.14|334.14|336.1|334.1|2
1726902500000|2024-09-21 07:08:20|336.16|334.16|336.16|334.16|336.16|334.16|336.16|334.16|1
1726902510000|2024-09-21 07:08:30|336.17|334.17|336.2|334.2|336.2|334.2|336.17|334.17|2
1726902540000|2024-09-21 07:09:00|336.17|334.17|336.17|334.17|336.21|334.21|336.17|334.17|5
1726902570000|2024-09-21 07:09:30|336.16|334.16|336.22|334.22|336.22|334.22|336.16|334.16|3
1726902580000|2024-09-21 07:09:40|336.2|334.2|336.21|334.21|336.21|334.21|336.2|334.2|2
1726902600000|2024-09-21 07:10:00|336.23|334.23|336.21|334.21|336.23|334.23|336.21|334.21|2
1726902620000|2024-09-21 07:10:20|336.24|334.24|336.3|334.3|336.32|334.32|336.24|334.24|7
1726902670000|2024-09-21 07:11:10|336.31|334.31|336.31|334.31|336.31|334.31|336.31|334.31|1
1726902680000|2024-09-21 07:11:20|336.32|334.32|336.35|334.35|336.35|334.35|336.32|334.32|2
1726902690000|2024-09-21 07:11:30|336.33|334.33|336.3|334.3|336.33|334.33|336.28|334.28|4
1726902700000|2024-09-21 07:11:40|336.28|334.28|336.26|334.26|336.28|334.28|336.26|334.26|2
1726902710000|2024-09-21 07:11:50|336.25|334.25|336.25|334.25|336.25|334.25|336.25|334.25|1
1726902720000|2024-09-21 07:12:00|336.26|334.26|336.27|334.27|336.27|334.27|336.26|334.26|2
1726902730000|2024-09-21 07:12:10|336.29|334.29|336.31|334.31|336.31|334.31|336.29|334.29|2
1726902750000|2024-09-21 07:12:30|336.48|334.48|336.48|334.48|336.48|334.48|336.48|334.48|1
1726902760000|2024-09-21 07:12:40|336.47|334.47|336.47|334.47|336.47|334.47|336.46|334.46|3
1726902770000|2024-09-21 07:12:50|336.46|334.46|336.48|334.48|336.48|334.48|336.46|334.46|9
1726902780000|2024-09-21 07:13:00|336.46|334.46|336.43|334.43|336.48|334.48|336.41|334.41|9
1726902790000|2024-09-21 07:13:10|336.42|334.42|336.42|334.42|336.42|334.42|336.42|334.42|1
1726902800000|2024-09-21 07:13:20|336.43|334.43|336.42|334.42|336.43|334.43|336.42|334.42|8
1726902810000|2024-09-21 07:13:30|336.43|334.43|336.41|334.41|336.43|334.43|336.4|334.4|5
1726902830000|2024-09-21 07:13:50|336.43|334.43|336.43|334.43|336.44|334.44|336.43|334.43|3
1726902840000|2024-09-21 07:14:00|336.44|334.44|336.43|334.43|336.44|334.44|336.43|334.43|2
1726902850000|2024-09-21 07:14:10|336.44|334.44|336.43|334.43|336.45|334.45|336.43|334.43|4
1726902860000|2024-09-21 07:14:20|336.42|334.42|336.33|334.33|336.42|334.42|336.32|334.32|7
1726902870000|2024-09-21 07:14:30|336.32|334.32|336.32|334.32|336.32|334.32|336.32|334.32|1
1726902880000|2024-09-21 07:14:40|336.33|334.33|336.27|334.27|336.34|334.34|336.25|334.25|9
1726902890000|2024-09-21 07:14:50|336.26|334.26|336.26|334.26|336.27|334.27|336.25|334.25|13
1726902900000|2024-09-21 07:15:00|336.27|334.27|336.36|334.36|336.36|334.36|336.27|334.27|16
1726902910000|2024-09-21 07:15:10|336.35|334.35|336.32|334.32|336.36|334.36|336.3|334.3|9
1726902920000|2024-09-21 07:15:20|336.33|334.33|336.32|334.32|336.33|334.33|336.31|334.31|6
1726902930000|2024-09-21 07:15:30|336.33|334.33|336.41|334.41|336.41|334.41|336.32|334.32|8
1726902940000|2024-09-21 07:15:40|336.44|334.44|336.44|334.44|336.44|334.44|336.43|334.43|3
1726902950000|2024-09-21 07:15:50|336.43|334.43|336.44|334.44|336.44|334.44|336.43|334.43|4
1726902960000|2024-09-21 07:16:00|336.45|334.45|336.45|334.45|336.45|334.45|336.44|334.44|5
1726902970000|2024-09-21 07:16:10|336.46|334.46|336.45|334.45|336.46|334.46|336.45|334.45|4
1726902980000|2024-09-21 07:16:20|336.46|334.46|336.45|334.45|336.46|334.46|336.45|334.45|6
1726902990000|2024-09-21 07:16:30|336.44|334.44|336.23|334.23|336.44|334.44|336.23|334.23|12
1726903000000|2024-09-21 07:16:40|336.22|334.22|336.26|334.26|336.27|334.27|336.22|334.22|15
1726903010000|2024-09-21 07:16:50|336.24|334.24|336.21|334.21|336.24|334.24|336.21|334.21|3
1726903020000|2024-09-21 07:17:00|336.22|334.22|336.22|334.22|336.22|334.22|336.21|334.21|3
1726903040000|2024-09-21 07:17:20|336.23|334.23|336.41|334.41|336.41|334.41|336.23|334.23|6
1726903050000|2024-09-21 07:17:30|336.4|334.4|336.4|334.4|336.41|334.41|336.39|334.39|4
1726903070000|2024-09-21 07:17:50|336.39|334.39|336.4|334.4|336.4|334.4|336.39|334.39|2
1726903080000|2024-09-21 07:18:00|336.39|334.39|336.36|334.36|336.39|334.39|336.36|334.36|4
1726903090000|2024-09-21 07:18:10|336.34|334.34|336.33|334.33|336.34|334.34|336.32|334.32|8
1726903100000|2024-09-21 07:18:20|336.34|334.34|336.41|334.41|336.41|334.41|336.34|334.34|2
1726903110000|2024-09-21 07:18:30|336.44|334.44|336.45|334.45|336.45|334.45|336.44|334.44|4
1726903120000|2024-09-21 07:18:40|336.44|334.44|336.44|334.44|336.45|334.45|336.44|334.44|3
1726903130000|2024-09-21 07:18:50|336.45|334.45|336.44|334.44|336.47|334.47|336.44|334.44|5
1726903140000|2024-09-21 07:19:00|336.42|334.42|336.36|334.36|336.42|334.42|336.35|334.35|12
1726903150000|2024-09-21 07:19:10|336.35|334.35|336.37|334.37|336.38|334.38|336.35|334.35|8
1726903160000|2024-09-21 07:19:20|336.36|334.36|336.36|334.36|336.37|334.37|336.36|334.36|15
1726903170000|2024-09-21 07:19:30|336.37|334.37|336.06|334.06|336.37|334.37|336|334|17
1726903180000|2024-09-21 07:19:40|336.07|334.07|336.11|334.11|336.11|334.11|336.07|334.07|8
1726903190000|2024-09-21 07:19:50|336.12|334.12|336.18|334.18|336.18|334.18|336.12|334.12|10
1726903200000|2024-09-21 07:20:00|336.16|334.16|336.18|334.18|336.18|334.18|336.15|334.15|4
1726903210000|2024-09-21 07:20:10|336.17|334.17|336.12|334.12|336.17|334.17|336.12|334.12|7
1726903220000|2024-09-21 07:20:20|336.13|334.13|336.18|334.18|336.18|334.18|336.13|334.13|13
1726903230000|2024-09-21 07:20:30|336.17|334.17|336.14|334.14|336.17|334.17|336.14|334.14|2
1726903240000|2024-09-21 07:20:40|336.15|334.15|336.16|334.16|336.16|334.16|336.15|334.15|2
1726903250000|2024-09-21 07:20:50|336.15|334.15|336.27|334.27|336.27|334.27|336.15|334.15|5
1726903260000|2024-09-21 07:21:00|336.26|334.26|336.27|334.27|336.27|334.27|336.22|334.22|13
1726903270000|2024-09-21 07:21:10|336.26|334.26|336.26|334.26|336.28|334.28|336.26|334.26|11
1726903280000|2024-09-21 07:21:20|336.27|334.27|336.17|334.17|336.27|334.27|336.16|334.16|11
1726903290000|2024-09-21 07:21:30|336.18|334.18|336.16|334.16|336.18|334.18|336.15|334.15|6
1726903300000|2024-09-21 07:21:40|336.15|334.15|336.13|334.13|336.15|334.15|336.08|334.08|8
1726903310000|2024-09-21 07:21:50|336.12|334.12|336.24|334.24|336.24|334.24|336.12|334.12|6
1726903320000|2024-09-21 07:22:00|336.26|334.26|336.26|334.26|336.27|334.27|336.26|334.26|7
1726903330000|2024-09-21 07:22:10|336.27|334.27|336.18|334.18|336.27|334.27|336.15|334.15|17
1726903340000|2024-09-21 07:22:20|336.19|334.19|336.18|334.18|336.19|334.19|336.17|334.17|7
1726903350000|2024-09-21 07:22:30|336.17|334.17|336.16|334.16|336.17|334.17|336.15|334.15|6
1726903360000|2024-09-21 07:22:40|336.15|334.15|336.14|334.14|336.15|334.15|336.14|334.14|2
1726903370000|2024-09-21 07:22:50|336.18|334.18|336.18|334.18|336.19|334.19|336.17|334.17|9
1726903380000|2024-09-21 07:23:00|336.17|334.17|336.16|334.16|336.18|334.18|336.15|334.15|10
1726903400000|2024-09-21 07:23:20|336.15|334.15|336.16|334.16|336.16|334.16|336.15|334.15|2
1726903410000|2024-09-21 07:23:30|336.15|334.15|336.15|334.15|336.15|334.15|336.15|334.15|1
1726903420000|2024-09-21 07:23:40|336.16|334.16|336.15|334.15|336.16|334.16|336.12|334.12|7
1726903430000|2024-09-21 07:23:50|336.13|334.13|336.12|334.12|336.14|334.14|336.11|334.11|8
1726903440000|2024-09-21 07:24:00|336.09|334.09|336.05|334.05|336.09|334.09|336.05|334.05|5
1726903450000|2024-09-21 07:24:10|336.04|334.04|336.04|334.04|336.05|334.05|336.03|334.03|7
1726903460000|2024-09-21 07:24:20|336.03|334.03|335.95|333.95|336.04|334.04|335.94|333.94|11
1726903470000|2024-09-21 07:24:30|335.96|333.96|335.93|333.93|335.96|333.96|335.92|333.92|9
1726903480000|2024-09-21 07:24:40|335.95|333.95|335.96|333.96|335.96|333.96|335.95|333.95|2
1726903490000|2024-09-21 07:24:50|335.95|333.95|335.95|333.95|335.95|333.95|335.95|333.95|1
1726903500000|2024-09-21 07:25:00|335.96|333.96|336.1|334.1|336.1|334.1|335.96|333.96|12
1726903510000|2024-09-21 07:25:10|336.09|334.09|336.1|334.1|336.1|334.1|336.09|334.09|8
1726903520000|2024-09-21 07:25:20|336.11|334.11|336.16|334.16|336.16|334.16|336.11|334.11|3
1726903530000|2024-09-21 07:25:30|336.19|334.19|336.19|334.19|336.2|334.2|336.19|334.19|3
1726903540000|2024-09-21 07:25:40|336.17|334.17|336.15|334.15|336.17|334.17|336.14|334.14|4
1726903550000|2024-09-21 07:25:50|336.16|334.16|336.18|334.18|336.19|334.19|336.15|334.15|5
1726903560000|2024-09-21 07:26:00|336.19|334.19|336.16|334.16|336.2|334.2|336.15|334.15|10
1726903570000|2024-09-21 07:26:10|336.17|334.17|336.16|334.16|336.17|334.17|336.15|334.15|6
1726903580000|2024-09-21 07:26:20|336.17|334.17|336.16|334.16|336.17|334.17|336.16|334.16|4
1726903590000|2024-09-21 07:26:30|336.17|334.17|336.16|334.16|336.17|334.17|336.16|334.16|4
1726903600000|2024-09-21 07:26:40|336.17|334.17|336.16|334.16|336.17|334.17|336.16|334.16|2
1726903610000|2024-09-21 07:26:50|336.17|334.17|336.16|334.16|336.17|334.17|336.16|334.16|2
1726903620000|2024-09-21 07:27:00|336.15|334.15|336.16|334.16|336.16|334.16|336.14|334.14|6
1726903630000|2024-09-21 07:27:10|336.15|334.15|336.15|334.15|336.16|334.16|336.15|334.15|5
1726903640000|2024-09-21 07:27:20|336.16|334.16|336.15|334.15|336.16|334.16|336.15|334.15|2
1726903650000|2024-09-21 07:27:30|336.16|334.16|336.16|334.16|336.16|334.16|336.15|334.15|5
1726903660000|2024-09-21 07:27:40|336.15|334.15|336.16|334.16|336.16|334.16|336.15|334.15|4
1726903670000|2024-09-21 07:27:50|336.15|334.15|336.15|334.15|336.16|334.16|336.15|334.15|3
1726903680000|2024-09-21 07:28:00|336.16|334.16|336.17|334.17|336.17|334.17|336.15|334.15|10
1726903690000|2024-09-21 07:28:10|336.19|334.19|336.34|334.34|336.34|334.34|336.19|334.19|7
1726903700000|2024-09-21 07:28:20|336.36|334.36|336.35|334.35|336.36|334.36|336.35|334.35|4
1726903730000|2024-09-21 07:28:50|336.34|334.34|336.35|334.35|336.35|334.35|336.33|334.33|3
1726903740000|2024-09-21 07:29:00|336.33|334.33|336.33|334.33|336.33|334.33|336.33|334.33|1
1726903750000|2024-09-21 07:29:10|336.35|334.35|336.32|334.32|336.35|334.35|336.32|334.32|10
1726903760000|2024-09-21 07:29:20|336.27|334.27|336.23|334.23|336.27|334.27|336.21|334.21|9
1726903790000|2024-09-21 07:29:50|336.22|334.22|336.22|334.22|336.22|334.22|336.22|334.22|1
1726903800000|2024-09-21 07:30:00|336.21|334.21|336.23|334.23|336.23|334.23|336.21|334.21|3
1726903810000|2024-09-21 07:30:10|336.22|334.22|336.15|334.15|336.22|334.22|336.15|334.15|5
1726903820000|2024-09-21 07:30:20|336.14|334.14|336.17|334.17|336.17|334.17|336.12|334.12|12
1726903830000|2024-09-21 07:30:30|336.18|334.18|336.24|334.24|336.26|334.26|336.18|334.18|7
1726903850000|2024-09-21 07:30:50|336.22|334.22|336.23|334.23|336.24|334.24|336.22|334.22|6
1726903860000|2024-09-21 07:31:00|336.22|334.22|336.23|334.23|336.23|334.23|336.22|334.22|4
1726903870000|2024-09-21 07:31:10|336.22|334.22|336.25|334.25|336.25|334.25|336.22|334.22|8
1726903900000|2024-09-21 07:31:40|336.26|334.26|336.26|334.26|336.26|334.26|336.26|334.26|1
1726903920000|2024-09-21 07:32:00|336.27|334.27|336.35|334.35|336.36|334.36|336.27|334.27|10
1726903930000|2024-09-21 07:32:10|336.36|334.36|336.4|334.4|336.4|334.4|336.36|334.36|3
1726903940000|2024-09-21 07:32:20|336.43|334.43|336.48|334.48|336.48|334.48|336.42|334.42|5
1726903950000|2024-09-21 07:32:30|336.47|334.47|336.47|334.47|336.47|334.47|336.47|334.47|1
1726903980000|2024-09-21 07:33:00|336.43|334.43|336.39|334.39|336.46|334.46|336.39|334.39|5
1726903990000|2024-09-21 07:33:10|336.36|334.36|336.32|334.32|336.36|334.36|336.32|334.32|2
1726904000000|2024-09-21 07:33:20|336.35|334.35|336.33|334.33|336.35|334.35|336.32|334.32|5
1726904010000|2024-09-21 07:33:30|336.32|334.32|336.35|334.35|336.35|334.35|336.32|334.32|5
1726904020000|2024-09-21 07:33:40|336.34|334.34|336.34|334.34|336.34|334.34|336.34|334.34|1
1726904050000|2024-09-21 07:34:10|336.36|334.36|336.34|334.34|336.36|334.36|336.34|334.34|5
1726904060000|2024-09-21 07:34:20|336.36|334.36|336.38|334.38|336.38|334.38|336.34|334.34|4
1726904070000|2024-09-21 07:34:30|336.43|334.43|336.47|334.47|336.47|334.47|336.43|334.43|9
1726904080000|2024-09-21 07:34:40|336.46|334.46|336.47|334.47|336.47|334.47|336.46|334.46|4
1726904090000|2024-09-21 07:34:50|336.46|334.46|336.46|334.46|336.46|334.46|336.46|334.46|1
1726904100000|2024-09-21 07:35:00|336.47|334.47|336.48|334.48|336.48|334.48|336.47|334.47|2
1726904130000|2024-09-21 07:35:30|336.49|334.49|336.53|334.53|336.53|334.53|336.49|334.49|3
1726904190000|2024-09-21 07:36:30|336.61|334.61|336.71|334.71|336.71|334.71|336.61|334.61|3
1726904260000|2024-09-21 07:37:40|336.72|334.72|336.72|334.72|336.72|334.72|336.72|334.72|1
1726904290000|2024-09-21 07:38:10|336.7|334.7|336.73|334.73|336.73|334.73|336.69|334.69|4
1726904300000|2024-09-21 07:38:20|336.71|334.71|336.71|334.71|336.71|334.71|336.71|334.71|1
1726904330000|2024-09-21 07:38:50|336.7|334.7|336.67|334.67|336.7|334.7|336.64|334.64|5
1726904340000|2024-09-21 07:39:00|336.66|334.66|336.66|334.66|336.66|334.66|336.66|334.66|1
1726904360000|2024-09-21 07:39:20|336.64|334.64|336.6|334.6|336.64|334.64|336.6|334.6|3
1726904400000|2024-09-21 07:40:00|336.62|334.62|336.64|334.64|336.64|334.64|336.62|334.62|7
1726904440000|2024-09-21 07:40:40|336.63|334.63|336.62|334.62|336.63|334.63|336.6|334.6|4
1726904450000|2024-09-21 07:40:50|336.63|334.63|336.66|334.66|336.66|334.66|336.63|334.63|4
1726904460000|2024-09-21 07:41:00|336.65|334.65|336.66|334.66|336.66|334.66|336.65|334.65|2
1726904530000|2024-09-21 07:42:10|336.68|334.68|336.88|334.88|336.88|334.88|336.68|334.68|11
1726904540000|2024-09-21 07:42:20|336.89|334.89|337.04|335.04|337.04|335.04|336.88|334.88|6
1726904550000|2024-09-21 07:42:30|337.08|335.08|337.35|335.35|337.35|335.35|337.08|335.08|9
1726904560000|2024-09-21 07:42:40|337.36|335.36|337.36|335.36|337.36|335.36|337.36|335.36|1
1726904570000|2024-09-21 07:42:50|337.39|335.39|337.34|335.34|337.4|335.4|337.34|335.34|5
1726904580000|2024-09-21 07:43:00|337.33|335.33|337.36|335.36|337.37|335.37|337.33|335.33|7
1726904590000|2024-09-21 07:43:10|337.37|335.37|337.37|335.37|337.37|335.37|337.34|335.34|8
1726904600000|2024-09-21 07:43:20|337.36|335.36|337.36|335.36|337.36|335.36|337.36|335.36|1
1726904610000|2024-09-21 07:43:30|337.34|335.34|337.13|335.13|337.34|335.34|337.13|335.13|3
1726904620000|2024-09-21 07:43:40|337.11|335.11|336.98|334.98|337.11|335.11|336.98|334.98|10
1726904630000|2024-09-21 07:43:50|337|335|336.98|334.98|337|335|336.98|334.98|5
1726904640000|2024-09-21 07:44:00|336.96|334.96|337.23|335.23|337.24|335.24|336.96|334.96|9
1726904650000|2024-09-21 07:44:10|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|1
1726904660000|2024-09-21 07:44:20|337.22|335.22|337.23|335.23|337.23|335.23|337.2|335.2|4
1726904670000|2024-09-21 07:44:30|337.19|335.19|337.19|335.19|337.2|335.2|337.18|335.18|9
1726904680000|2024-09-21 07:44:40|337.2|335.2|337.19|335.19|337.2|335.2|337.18|335.18|3
1726904690000|2024-09-21 07:44:50|337.2|335.2|337.27|335.27|337.29|335.29|337.2|335.2|9
1726904700000|2024-09-21 07:45:00|337.28|335.28|337.25|335.25|337.29|335.29|337.25|335.25|5
1726904710000|2024-09-21 07:45:10|337.26|335.26|337.28|335.28|337.33|335.33|337.26|335.26|8
1726904720000|2024-09-21 07:45:20|337.31|335.31|337.32|335.32|337.32|335.32|337.31|335.31|2
1726904730000|2024-09-21 07:45:30|337.36|335.36|337.41|335.41|337.41|335.41|337.36|335.36|6
1726904740000|2024-09-21 07:45:40|337.38|335.38|337.27|335.27|337.38|335.38|337.27|335.27|3
1726904750000|2024-09-21 07:45:50|337.23|335.23|337.37|335.37|337.37|335.37|337.23|335.23|12
1726904760000|2024-09-21 07:46:00|337.38|335.38|337.36|335.36|337.38|335.38|337.33|335.33|11
1726904770000|2024-09-21 07:46:10|337.37|335.37|337.37|335.37|337.37|335.37|337.37|335.37|1
1726904780000|2024-09-21 07:46:20|337.38|335.38|337.41|335.41|337.44|335.44|337.38|335.38|6
1726904790000|2024-09-21 07:46:30|337.43|335.43|337.44|335.44|337.44|335.44|337.43|335.43|2
1726904800000|2024-09-21 07:46:40|337.45|335.45|337.48|335.48|337.48|335.48|337.45|335.45|2
1726904810000|2024-09-21 07:46:50|337.49|335.49|337.7|335.7|337.73|335.73|337.49|335.49|9
1726904820000|2024-09-21 07:47:00|337.74|335.74|337.76|335.76|337.76|335.76|337.74|335.74|3
1726904830000|2024-09-21 07:47:10|337.72|335.72|337.75|335.75|337.75|335.75|337.72|335.72|5
1726904840000|2024-09-21 07:47:20|337.73|335.73|337.68|335.68|337.73|335.73|337.68|335.68|5
1726904860000|2024-09-21 07:47:40|337.73|335.73|337.76|335.76|337.76|335.76|337.73|335.73|2
1726904870000|2024-09-21 07:47:50|337.75|335.75|337.72|335.72|337.75|335.75|337.72|335.72|6
1726904900000|2024-09-21 07:48:20|337.7|335.7|337.7|335.7|337.7|335.7|337.7|335.7|1
1726904910000|2024-09-21 07:48:30|337.72|335.72|337.72|335.72|337.72|335.72|337.72|335.72|1
1726904940000|2024-09-21 07:49:00|337.71|335.71|337.55|335.55|337.71|335.71|337.55|335.55|4
1726904950000|2024-09-21 07:49:10|337.57|335.57|337.64|335.64|337.74|335.74|337.57|335.57|10
1726904960000|2024-09-21 07:49:20|337.63|335.63|337.7|335.7|337.76|335.76|337.63|335.63|9
1726904970000|2024-09-21 07:49:30|337.68|335.68|337.72|335.72|337.72|335.72|337.66|335.66|7
1726904980000|2024-09-21 07:49:40|337.75|335.75|337.77|335.77|337.77|335.77|337.75|335.75|3
1726905000000|2024-09-21 07:50:00|337.78|335.78|337.83|335.83|337.83|335.83|337.78|335.78|5
1726905010000|2024-09-21 07:50:10|337.81|335.81|337.83|335.83|337.83|335.83|337.81|335.81|2
1726905020000|2024-09-21 07:50:20|337.84|335.84|337.83|335.83|337.84|335.84|337.81|335.81|3
1726905030000|2024-09-21 07:50:30|337.81|335.81|337.79|335.79|337.82|335.82|337.78|335.78|7
1726905060000|2024-09-21 07:51:00|337.78|335.78|337.78|335.78|337.78|335.78|337.78|335.78|1
1726905100000|2024-09-21 07:51:40|337.76|335.76|337.62|335.62|337.76|335.76|337.6|335.6|7
1726905130000|2024-09-21 07:52:10|337.66|335.66|337.69|335.69|337.69|335.69|337.66|335.66|2
1726905150000|2024-09-21 07:52:30|337.66|335.66|337.61|335.61|337.66|335.66|337.61|335.61|2
1726905160000|2024-09-21 07:52:40|337.59|335.59|337.59|335.59|337.59|335.59|337.59|335.59|1
1726905170000|2024-09-21 07:52:50|337.63|335.63|337.62|335.62|337.63|335.63|337.62|335.62|2
1726905180000|2024-09-21 07:53:00|337.65|335.65|337.7|335.7|337.77|335.77|337.65|335.65|5
1726905200000|2024-09-21 07:53:20|337.74|335.74|337.7|335.7|337.77|335.77|337.7|335.7|4
1726905220000|2024-09-21 07:53:40|337.68|335.68|337.58|335.58|337.68|335.68|337.57|335.57|7
1726905230000|2024-09-21 07:53:50|337.63|335.63|337.68|335.68|337.68|335.68|337.63|335.63|4
1726905240000|2024-09-21 07:54:00|337.71|335.71|337.69|335.69|337.71|335.71|337.69|335.69|4
1726905310000|2024-09-21 07:55:10|337.68|335.68|337.6|335.6|337.68|335.68|337.6|335.6|7
1726905320000|2024-09-21 07:55:20|337.57|335.57|337.55|335.55|337.57|335.57|337.55|335.55|3
1726905330000|2024-09-21 07:55:30|337.54|335.54|337.55|335.55|337.55|335.55|337.53|335.53|4
1726905340000|2024-09-21 07:55:40|337.51|335.51|337.65|335.65|337.65|335.65|337.51|335.51|9
1726905370000|2024-09-21 07:56:10|337.67|335.67|337.74|335.74|337.75|335.75|337.67|335.67|4
1726905380000|2024-09-21 07:56:20|337.76|335.76|337.79|335.79|337.79|335.79|337.76|335.76|6
1726905390000|2024-09-21 07:56:30|337.8|335.8|337.8|335.8|337.8|335.8|337.8|335.8|1
1726905400000|2024-09-21 07:56:40|337.78|335.78|337.78|335.78|337.79|335.79|337.78|335.78|3
1726905420000|2024-09-21 07:57:00|337.77|335.77|337.77|335.77|337.77|335.77|337.77|335.77|1
1726905430000|2024-09-21 07:57:10|337.76|335.76|337.65|335.65|337.76|335.76|337.65|335.65|4
1726905450000|2024-09-21 07:57:30|337.63|335.63|337.5|335.5|337.63|335.63|337.5|335.5|4
1726905460000|2024-09-21 07:57:40|337.52|335.52|337.65|335.65|337.67|335.67|337.5|335.5|10
1726905470000|2024-09-21 07:57:50|337.64|335.64|337.59|335.59|337.64|335.64|337.59|335.59|3
1726905480000|2024-09-21 07:58:00|337.61|335.61|337.64|335.64|337.65|335.65|337.59|335.59|7
1726905500000|2024-09-21 07:58:20|337.62|335.62|337.65|335.65|337.66|335.66|337.61|335.61|6
1726905510000|2024-09-21 07:58:30|337.66|335.66|337.81|335.81|337.81|335.81|337.66|335.66|10
1726905520000|2024-09-21 07:58:40|337.8|335.8|337.78|335.78|337.8|335.8|337.78|335.78|2
1726905530000|2024-09-21 07:58:50|337.76|335.76|337.76|335.76|337.77|335.77|337.76|335.76|5
1726905540000|2024-09-21 07:59:00|337.77|335.77|337.78|335.78|337.78|335.78|337.77|335.77|2
1726905550000|2024-09-21 07:59:10|337.79|335.79|337.79|335.79|337.79|335.79|337.79|335.79|1
1726905560000|2024-09-21 07:59:20|337.74|335.74|337.65|335.65|337.74|335.74|337.65|335.65|6
1726905570000|2024-09-21 07:59:30|337.53|335.53|337.46|335.46|337.53|335.53|337.46|335.46|9
1726905580000|2024-09-21 07:59:40|337.45|335.45|337.47|335.47|337.47|335.47|337.45|335.45|6
1726905590000|2024-09-21 07:59:50|337.45|335.45|337.39|335.39|337.45|335.45|337.39|335.39|9
1726905600000|2024-09-21 08:00:00|337.41|335.41|337.39|335.39|337.45|335.45|337.39|335.39|5
1726905610000|2024-09-21 08:00:10|337.37|335.37|337.57|335.57|337.58|335.58|337.37|335.37|12
1726905620000|2024-09-21 08:00:20|337.58|335.58|337.61|335.61|337.63|335.63|337.57|335.57|14
1726905630000|2024-09-21 08:00:30|337.62|335.62|337.6|335.6|337.66|335.66|337.59|335.59|9
1726905640000|2024-09-21 08:00:40|337.64|335.64|337.65|335.65|337.67|335.67|337.64|335.64|10
1726905650000|2024-09-21 08:00:50|337.66|335.66|337.65|335.65|337.67|335.67|337.63|335.63|8
1726905660000|2024-09-21 08:01:00|337.66|335.66|337.72|335.72|337.72|335.72|337.66|335.66|2
1726905670000|2024-09-21 08:01:10|337.73|335.73|337.78|335.78|337.78|335.78|337.73|335.73|4
1726905690000|2024-09-21 08:01:30|337.76|335.76|337.74|335.74|337.76|335.76|337.74|335.74|2
1726905720000|2024-09-21 08:02:00|337.7|335.7|337.65|335.65|337.7|335.7|337.65|335.65|3
1726905730000|2024-09-21 08:02:10|337.64|335.64|337.38|335.38|337.64|335.64|337.38|335.38|6
1726905740000|2024-09-21 08:02:20|337.4|335.4|337.47|335.47|337.5|335.5|337.4|335.4|4
1726905750000|2024-09-21 08:02:30|337.52|335.52|337.48|335.48|337.52|335.52|337.47|335.47|5
1726905760000|2024-09-21 08:02:40|337.46|335.46|337.43|335.43|337.47|335.47|337.43|335.43|7
1726905780000|2024-09-21 08:03:00|337.44|335.44|337.51|335.51|337.52|335.52|337.44|335.44|5
1726905800000|2024-09-21 08:03:20|337.55|335.55|337.51|335.51|337.55|335.55|337.51|335.51|3
1726905810000|2024-09-21 08:03:30|337.5|335.5|337.48|335.48|337.5|335.5|337.48|335.48|2
1726905820000|2024-09-21 08:03:40|337.53|335.53|337.55|335.55|337.57|335.57|337.5|335.5|7
1726905840000|2024-09-21 08:04:00|337.51|335.51|337.4|335.4|337.51|335.51|337.37|335.37|9
1726905850000|2024-09-21 08:04:10|337.39|335.39|337.38|335.38|337.4|335.4|337.38|335.38|4
1726905860000|2024-09-21 08:04:20|337.37|335.37|337.35|335.35|337.37|335.37|337.34|335.34|6
1726905870000|2024-09-21 08:04:30|337.37|335.37|337.32|335.32|337.37|335.37|337.32|335.32|3
1726905880000|2024-09-21 08:04:40|337.36|335.36|337.33|335.33|337.36|335.36|337.33|335.33|2
1726905890000|2024-09-21 08:04:50|337.32|335.32|337.34|335.34|337.35|335.35|337.27|335.27|9
1726905900000|2024-09-21 08:05:00|337.3|335.3|337.24|335.24|337.3|335.3|337.24|335.24|2
1726905910000|2024-09-21 08:05:10|337.22|335.22|337.21|335.21|337.22|335.22|337.21|335.21|2
1726905920000|2024-09-21 08:05:20|337.2|335.2|337.18|335.18|337.2|335.2|337.14|335.14|12
1726905930000|2024-09-21 08:05:30|337.16|335.16|337.24|335.24|337.24|335.24|337.16|335.16|9
1726905940000|2024-09-21 08:05:40|337.26|335.26|337.26|335.26|337.26|335.26|337.26|335.26|1
1726905950000|2024-09-21 08:05:50|337.23|335.23|337.24|335.24|337.24|335.24|337.23|335.23|2
1726905960000|2024-09-21 08:06:00|337.25|335.25|337.2|335.2|337.25|335.25|337.16|335.16|5
1726905970000|2024-09-21 08:06:10|337.22|335.22|337.23|335.23|337.23|335.23|337.18|335.18|3
1726905980000|2024-09-21 08:06:20|337.21|335.21|337.21|335.21|337.21|335.21|337.21|335.21|1
1726905990000|2024-09-21 08:06:30|337.24|335.24|337.24|335.24|337.24|335.24|337.24|335.24|1
1726906000000|2024-09-21 08:06:40|337.25|335.25|337.25|335.25|337.26|335.26|337.25|335.25|3
1726906010000|2024-09-21 08:06:50|337.26|335.26|337.27|335.27|337.27|335.27|337.25|335.25|4
1726906020000|2024-09-21 08:07:00|337.26|335.26|337.26|335.26|337.26|335.26|337.26|335.26|1
1726906030000|2024-09-21 08:07:10|337.24|335.24|337.48|335.48|337.48|335.48|337.23|335.23|12
1726906040000|2024-09-21 08:07:20|337.47|335.47|337.47|335.47|337.47|335.47|337.47|335.47|1
1726906050000|2024-09-21 08:07:30|337.43|335.43|337.31|335.31|337.43|335.43|337.31|335.31|5
1726906090000|2024-09-21 08:08:10|337.3|335.3|337.29|335.29|337.3|335.3|337.29|335.29|2
1726906100000|2024-09-21 08:08:20|337.26|335.26|337.21|335.21|337.26|335.26|337.21|335.21|2
1726906110000|2024-09-21 08:08:30|337.19|335.19|337.12|335.12|337.19|335.19|337.11|335.11|4
1726906140000|2024-09-21 08:09:00|337.15|335.15|337.16|335.16|337.16|335.16|337.12|335.12|8
1726906150000|2024-09-21 08:09:10|337.18|335.18|337.17|335.17|337.18|335.18|337.15|335.15|6
1726906160000|2024-09-21 08:09:20|337.18|335.18|337.21|335.21|337.25|335.25|337.18|335.18|7
1726906170000|2024-09-21 08:09:30|337.19|335.19|337.17|335.17|337.2|335.2|337.16|335.16|9
1726906180000|2024-09-21 08:09:40|337.14|335.14|337.14|335.14|337.16|335.16|337.14|335.14|6
1726906190000|2024-09-21 08:09:50|337.16|335.16|337.14|335.14|337.16|335.16|337.14|335.14|5
1726906200000|2024-09-21 08:10:00|337.13|335.13|337.1|335.1|337.13|335.13|337.1|335.1|12
1726906220000|2024-09-21 08:10:20|337.15|335.15|337.18|335.18|337.19|335.19|337.15|335.15|7
1726906230000|2024-09-21 08:10:30|337.17|335.17|337.18|335.18|337.18|335.18|337.17|335.17|2
1726906250000|2024-09-21 08:10:50|337.12|335.12|337.14|335.14|337.14|335.14|337.12|335.12|6
1726906260000|2024-09-21 08:11:00|337.12|335.12|337.1|335.1|337.12|335.12|337.1|335.1|5
1726906270000|2024-09-21 08:11:10|337.09|335.09|337.14|335.14|337.2|335.2|337.09|335.09|11
1726906280000|2024-09-21 08:11:20|337.13|335.13|337.15|335.15|337.17|335.17|337.13|335.13|16
1726906290000|2024-09-21 08:11:30|337.14|335.14|337.11|335.11|337.14|335.14|337.11|335.11|2
1726906300000|2024-09-21 08:11:40|337.1|335.1|337.1|335.1|337.1|335.1|337.1|335.1|1
1726906310000|2024-09-21 08:11:50|337.09|335.09|337.09|335.09|337.09|335.09|337.09|335.09|1
1726906320000|2024-09-21 08:12:00|337.1|335.1|337.09|335.09|337.1|335.1|337.09|335.09|4
1726906330000|2024-09-21 08:12:10|337.1|335.1|337.13|335.13|337.14|335.14|337.09|335.09|11
1726906340000|2024-09-21 08:12:20|337.12|335.12|337.12|335.12|337.12|335.12|337.12|335.12|1
1726906350000|2024-09-21 08:12:30|337.14|335.14|337.09|335.09|337.14|335.14|337.09|335.09|3
1726906360000|2024-09-21 08:12:40|337.1|335.1|337.09|335.09|337.1|335.1|337.09|335.09|2
1726906370000|2024-09-21 08:12:50|337.1|335.1|337.12|335.12|337.15|335.15|337.09|335.09|7
1726906380000|2024-09-21 08:13:00|337.13|335.13|337.12|335.12|337.13|335.13|337.12|335.12|2
1726906390000|2024-09-21 08:13:10|337.09|335.09|337.13|335.13|337.15|335.15|337.09|335.09|11
1726906400000|2024-09-21 08:13:20|337.14|335.14|337.1|335.1|337.14|335.14|337.1|335.1|10
1726906440000|2024-09-21 08:14:00|337.11|335.11|337.2|335.2|337.2|335.2|337.11|335.11|4
1726906450000|2024-09-21 08:14:10|337.23|335.23|337.23|335.23|337.23|335.23|337.22|335.22|3
1726906460000|2024-09-21 08:14:20|337.22|335.22|337.23|335.23|337.23|335.23|337.22|335.22|2
1726906480000|2024-09-21 08:14:40|337.22|335.22|337.21|335.21|337.22|335.22|337.21|335.21|6
1726906490000|2024-09-21 08:14:50|337.19|335.19|337.18|335.18|337.19|335.19|337.18|335.18|2
1726906500000|2024-09-21 08:15:00|337.17|335.17|337.17|335.17|337.17|335.17|337.17|335.17|1
1726906510000|2024-09-21 08:15:10|337.16|335.16|337.13|335.13|337.16|335.16|337.13|335.13|5
1726906520000|2024-09-21 08:15:20|337.14|335.14|337.1|335.1|337.14|335.14|337.1|335.1|9
1726906530000|2024-09-21 08:15:30|337.09|335.09|337.09|335.09|337.09|335.09|337.09|335.09|1
1726906550000|2024-09-21 08:15:50|337.08|335.08|337.08|335.08|337.08|335.08|337.08|335.08|1
1726906560000|2024-09-21 08:16:00|337.07|335.07|337.05|335.05|337.07|335.07|337.05|335.05|2
1726906570000|2024-09-21 08:16:10|337.04|335.04|337.02|335.02|337.04|335.04|337.02|335.02|3
1726906580000|2024-09-21 08:16:20|337.01|335.01|336.76|334.76|337.01|335.01|336.76|334.76|8
1726906600000|2024-09-21 08:16:40|336.77|334.77|336.77|334.77|336.77|334.77|336.76|334.76|3
1726906610000|2024-09-21 08:16:50|336.76|334.76|336.68|334.68|336.76|334.76|336.68|334.68|9
1726906620000|2024-09-21 08:17:00|336.66|334.66|336.63|334.63|336.66|334.66|336.55|334.55|11
1726906630000|2024-09-21 08:17:10|336.62|334.62|336.62|334.62|336.62|334.62|336.53|334.53|10
1726906640000|2024-09-21 08:17:20|336.63|334.63|336.8|334.8|336.8|334.8|336.63|334.63|9
1726906650000|2024-09-21 08:17:30|336.84|334.84|336.83|334.83|336.84|334.84|336.8|334.8|16
1726906660000|2024-09-21 08:17:40|336.82|334.82|336.82|334.82|336.82|334.82|336.82|334.82|1
1726906670000|2024-09-21 08:17:50|336.79|334.79|336.79|334.79|336.79|334.79|336.79|334.79|1
1726906680000|2024-09-21 08:18:00|336.81|334.81|336.81|334.81|336.82|334.82|336.81|334.81|7
1726906690000|2024-09-21 08:18:10|336.82|334.82|336.79|334.79|336.82|334.82|336.78|334.78|6
1726906700000|2024-09-21 08:18:20|336.8|334.8|336.79|334.79|336.8|334.8|336.78|334.78|6
1726906710000|2024-09-21 08:18:30|336.78|334.78|336.73|334.73|336.78|334.78|336.72|334.72|8
1726906720000|2024-09-21 08:18:40|336.72|334.72|336.72|334.72|336.72|334.72|336.7|334.7|5
1726906730000|2024-09-21 08:18:50|336.71|334.71|336.69|334.69|336.71|334.71|336.69|334.69|5
1726906740000|2024-09-21 08:19:00|336.7|334.7|336.67|334.67|336.7|334.7|336.66|334.66|5
1726906750000|2024-09-21 08:19:10|336.66|334.66|336.6|334.6|336.68|334.68|336.59|334.59|11
1726906760000|2024-09-21 08:19:20|336.61|334.61|336.61|334.61|336.61|334.61|336.61|334.61|1
1726906770000|2024-09-21 08:19:30|336.62|334.62|336.66|334.66|336.66|334.66|336.62|334.62|2
1726906780000|2024-09-21 08:19:40|336.65|334.65|336.66|334.66|336.66|334.66|336.65|334.65|2
1726906790000|2024-09-21 08:19:50|336.65|334.65|336.6|334.6|336.65|334.65|336.6|334.6|3
1726906800000|2024-09-21 08:20:00|336.62|334.62|336.65|334.65|336.68|334.68|336.62|334.62|5
1726906840000|2024-09-21 08:20:40|336.64|334.64|336.65|334.65|336.65|334.65|336.64|334.64|6
1726906860000|2024-09-21 08:21:00|336.67|334.67|336.92|334.92|336.96|334.96|336.67|334.67|19
1726906870000|2024-09-21 08:21:10|336.9|334.9|336.97|334.97|336.97|334.97|336.9|334.9|15
1726906880000|2024-09-21 08:21:20|336.96|334.96|336.96|334.96|336.96|334.96|336.96|334.96|1
1726906890000|2024-09-21 08:21:30|336.94|334.94|336.94|334.94|336.95|334.95|336.94|334.94|3
1726906900000|2024-09-21 08:21:40|336.95|334.95|336.96|334.96|336.97|334.97|336.94|334.94|5
1726906910000|2024-09-21 08:21:50|336.94|334.94|336.95|334.95|336.95|334.95|336.94|334.94|2
1726906920000|2024-09-21 08:22:00|336.94|334.94|336.88|334.88|336.94|334.94|336.88|334.88|5
1726906930000|2024-09-21 08:22:10|336.87|334.87|336.87|334.87|336.87|334.87|336.86|334.86|3
1726906940000|2024-09-21 08:22:20|336.88|334.88|336.86|334.86|336.89|334.89|336.85|334.85|9
1726906950000|2024-09-21 08:22:30|336.85|334.85|336.86|334.86|336.87|334.87|336.82|334.82|6
1726906960000|2024-09-21 08:22:40|336.88|334.88|336.88|334.88|336.88|334.88|336.88|334.88|1
1726906970000|2024-09-21 08:22:50|336.87|334.87|336.86|334.86|336.87|334.87|336.86|334.86|4
1726906980000|2024-09-21 08:23:00|336.85|334.85|336.85|334.85|336.85|334.85|336.85|334.85|1
1726906990000|2024-09-21 08:23:10|336.86|334.86|336.88|334.88|336.89|334.89|336.85|334.85|11
1726907000000|2024-09-21 08:23:20|336.87|334.87|337.01|335.01|337.03|335.03|336.86|334.86|14
1726907010000|2024-09-21 08:23:30|336.98|334.98|336.98|334.98|337|335|336.98|334.98|5
1726907020000|2024-09-21 08:23:40|336.97|334.97|336.96|334.96|336.97|334.97|336.96|334.96|2
1726907030000|2024-09-21 08:23:50|336.95|334.95|336.97|334.97|336.98|334.98|336.95|334.95|8
1726907040000|2024-09-21 08:24:00|336.96|334.96|336.88|334.88|336.96|334.96|336.88|334.88|6
1726907050000|2024-09-21 08:24:10|336.85|334.85|336.85|334.85|336.87|334.87|336.84|334.84|10
1726907060000|2024-09-21 08:24:20|336.83|334.83|336.83|334.83|336.85|334.85|336.82|334.82|8
1726907070000|2024-09-21 08:24:30|336.84|334.84|336.85|334.85|336.85|334.85|336.84|334.84|2
1726907080000|2024-09-21 08:24:40|336.86|334.86|336.86|334.86|336.86|334.86|336.86|334.86|1
1726907090000|2024-09-21 08:24:50|336.87|334.87|336.97|334.97|336.97|334.97|336.87|334.87|4
1726907100000|2024-09-21 08:25:00|336.96|334.96|336.97|334.97|336.98|334.98|336.94|334.94|8
1726907110000|2024-09-21 08:25:10|336.95|334.95|336.97|334.97|336.97|334.97|336.95|334.95|3
1726907120000|2024-09-21 08:25:20|336.99|334.99|337.04|335.04|337.04|335.04|336.99|334.99|4
1726907130000|2024-09-21 08:25:30|337.05|335.05|337.08|335.08|337.08|335.08|337.05|335.05|4
1726907140000|2024-09-21 08:25:40|337.06|335.06|337.05|335.05|337.06|335.06|337.05|335.05|6
1726907210000|2024-09-21 08:26:50|337.03|335.03|337.03|335.03|337.04|335.04|337.03|335.03|3
1726907220000|2024-09-21 08:27:00|337.04|335.04|337.05|335.05|337.05|335.05|337.03|335.03|4
1726907230000|2024-09-21 08:27:10|337.03|335.03|337.03|335.03|337.03|335.03|337.03|335.03|1
1726907240000|2024-09-21 08:27:20|337.01|335.01|337.02|335.02|337.02|335.02|337.01|335.01|2
1726907250000|2024-09-21 08:27:30|337.05|335.05|337.08|335.08|337.08|335.08|337.05|335.05|3
1726907270000|2024-09-21 08:27:50|337.06|335.06|337.06|335.06|337.06|335.06|337.06|335.06|1
1726907280000|2024-09-21 08:28:00|337.07|335.07|337.08|335.08|337.08|335.08|337.05|335.05|4
1726907310000|2024-09-21 08:28:30|337.06|335.06|337.05|335.05|337.06|335.06|337.05|335.05|2
1726907340000|2024-09-21 08:29:00|337.02|335.02|336.99|334.99|337.02|335.02|336.99|334.99|11
1726907350000|2024-09-21 08:29:10|336.98|334.98|336.98|334.98|336.98|334.98|336.98|334.98|1
1726907360000|2024-09-21 08:29:20|336.97|334.97|336.98|334.98|336.99|334.99|336.97|334.97|12
1726907370000|2024-09-21 08:29:30|336.97|334.97|336.86|334.86|336.97|334.97|336.86|334.86|5
1726907380000|2024-09-21 08:29:40|336.88|334.88|336.94|334.94|336.94|334.94|336.86|334.86|11
1726907390000|2024-09-21 08:29:50|336.95|334.95|336.93|334.93|336.95|334.95|336.92|334.92|8
1726907400000|2024-09-21 08:30:00|336.94|334.94|336.94|334.94|336.94|334.94|336.93|334.93|5
1726907410000|2024-09-21 08:30:10|336.93|334.93|336.94|334.94|336.94|334.94|336.93|334.93|10
1726907420000|2024-09-21 08:30:20|336.93|334.93|336.9|334.9|336.94|334.94|336.9|334.9|6
1726907430000|2024-09-21 08:30:30|336.89|334.89|336.92|334.92|336.92|334.92|336.86|334.86|7
1726907450000|2024-09-21 08:30:50|336.93|334.93|336.93|334.93|336.93|334.93|336.93|334.93|1
1726907460000|2024-09-21 08:31:00|336.91|334.91|336.9|334.9|336.91|334.91|336.9|334.9|2
1726907470000|2024-09-21 08:31:10|336.91|334.91|336.9|334.9|336.91|334.91|336.89|334.89|3
1726907480000|2024-09-21 08:31:20|336.88|334.88|336.9|334.9|336.9|334.9|336.88|334.88|7
1726907490000|2024-09-21 08:31:30|336.89|334.89|336.93|334.93|336.93|334.93|336.89|334.89|5
1726907500000|2024-09-21 08:31:40|336.97|334.97|336.97|334.97|336.98|334.98|336.93|334.93|7
1726907510000|2024-09-21 08:31:50|336.94|334.94|336.97|334.97|336.98|334.98|336.94|334.94|8
1726907520000|2024-09-21 08:32:00|336.98|334.98|337|335|337.02|335.02|336.94|334.94|12
1726907530000|2024-09-21 08:32:10|337.04|335.04|337.05|335.05|337.05|335.05|337.03|335.03|5
1726907540000|2024-09-21 08:32:20|337.03|335.03|337.05|335.05|337.05|335.05|337.03|335.03|8
1726907550000|2024-09-21 08:32:30|337.03|335.03|337.02|335.02|337.03|335.03|337.02|335.02|2
1726907560000|2024-09-21 08:32:40|337|335|337|335|337|335|337|335|1
1726907570000|2024-09-21 08:32:50|336.99|334.99|336.99|334.99|336.99|334.99|336.97|334.97|6
1726907580000|2024-09-21 08:33:00|337|335|337|335|337|335|336.98|334.98|4
1726907590000|2024-09-21 08:33:10|337.01|335.01|337.01|335.01|337.01|335.01|337.01|335.01|1
1726907600000|2024-09-21 08:33:20|337|335|336.92|334.92|337|335|336.92|334.92|4
1726907610000|2024-09-21 08:33:30|336.93|334.93|336.94|334.94|336.94|334.94|336.93|334.93|2
1726907620000|2024-09-21 08:33:40|336.93|334.93|336.92|334.92|336.93|334.93|336.92|334.92|2
1726907630000|2024-09-21 08:33:50|336.91|334.91|336.9|334.9|336.91|334.91|336.89|334.89|3
1726907640000|2024-09-21 08:34:00|336.89|334.89|336.9|334.9|336.9|334.9|336.89|334.89|2
1726907650000|2024-09-21 08:34:10|336.89|334.89|336.92|334.92|336.94|334.94|336.87|334.87|7
1726907660000|2024-09-21 08:34:20|336.93|334.93|336.94|334.94|336.95|334.95|336.92|334.92|5
1726907670000|2024-09-21 08:34:30|336.93|334.93|336.93|334.93|336.93|334.93|336.93|334.93|1
1726907680000|2024-09-21 08:34:40|336.99|334.99|336.97|334.97|336.99|334.99|336.97|334.97|3
1726907690000|2024-09-21 08:34:50|336.94|334.94|336.93|334.93|336.94|334.94|336.93|334.93|2
1726907700000|2024-09-21 08:35:00|336.91|334.91|337.04|335.04|337.05|335.05|336.91|334.91|6
1726907710000|2024-09-21 08:35:10|337.03|335.03|337.02|335.02|337.04|335.04|337.02|335.02|4
1726907720000|2024-09-21 08:35:20|336.98|334.98|336.96|334.96|336.98|334.98|336.96|334.96|3
1726907730000|2024-09-21 08:35:30|336.97|334.97|336.96|334.96|336.97|334.97|336.96|334.96|4
1726907740000|2024-09-21 08:35:40|336.95|334.95|336.92|334.92|336.95|334.95|336.91|334.91|7
1726907750000|2024-09-21 08:35:50|336.95|334.95|336.94|334.94|336.96|334.96|336.93|334.93|4
1726907760000|2024-09-21 08:36:00|336.93|334.93|336.88|334.88|336.93|334.93|336.88|334.88|3
1726907770000|2024-09-21 08:36:10|336.87|334.87|336.88|334.88|336.88|334.88|336.86|334.86|3
1726907790000|2024-09-21 08:36:30|336.91|334.91|336.98|334.98|336.99|334.99|336.91|334.91|5
1726907800000|2024-09-21 08:36:40|336.96|334.96|336.88|334.88|336.98|334.98|336.88|334.88|10
1726907810000|2024-09-21 08:36:50|336.87|334.87|336.87|334.87|336.87|334.87|336.87|334.87|1
1726907820000|2024-09-21 08:37:00|336.88|334.88|336.88|334.88|336.88|334.88|336.85|334.85|7
1726907830000|2024-09-21 08:37:10|336.86|334.86|336.89|334.89|336.9|334.9|336.86|334.86|4
1726907840000|2024-09-21 08:37:20|336.85|334.85|336.86|334.86|336.89|334.89|336.85|334.85|5
1726907850000|2024-09-21 08:37:30|336.88|334.88|337.03|335.03|337.03|335.03|336.88|334.88|5
1726907860000|2024-09-21 08:37:40|337.05|335.05|337.05|335.05|337.05|335.05|337.05|335.05|1
1726907880000|2024-09-21 08:38:00|337.04|335.04|337.04|335.04|337.04|335.04|337.02|335.02|5
1726907890000|2024-09-21 08:38:10|337.03|335.03|337.03|335.03|337.05|335.05|337.03|335.03|5
1726907910000|2024-09-21 08:38:30|337.05|335.05|337.05|335.05|337.05|335.05|337.05|335.05|1
1726907920000|2024-09-21 08:38:40|337.04|335.04|337.04|335.04|337.04|335.04|337.04|335.04|1
1726907930000|2024-09-21 08:38:50|337.01|335.01|337.04|335.04|337.04|335.04|337.01|335.01|3
1726907940000|2024-09-21 08:39:00|337.03|335.03|337.04|335.04|337.04|335.04|337.02|335.02|6
1726907950000|2024-09-21 08:39:10|337.03|335.03|337.03|335.03|337.04|335.04|337.03|335.03|5
1726908000000|2024-09-21 08:40:00|337.05|335.05|337.08|335.08|337.08|335.08|337.05|335.05|5
1726908010000|2024-09-21 08:40:10|337.05|335.05|337.05|335.05|337.05|335.05|337.05|335.05|1
1726908020000|2024-09-21 08:40:20|337.06|335.06|337.07|335.07|337.07|335.07|337.06|335.06|2
1726908030000|2024-09-21 08:40:30|337.1|335.1|337.11|335.11|337.12|335.12|337.08|335.08|5
1726908040000|2024-09-21 08:40:40|337.12|335.12|337.29|335.29|337.29|335.29|337.12|335.12|5
1726908060000|2024-09-21 08:41:00|337.26|335.26|337.26|335.26|337.26|335.26|337.26|335.26|1
1726908080000|2024-09-21 08:41:20|337.27|335.27|337.27|335.27|337.27|335.27|337.27|335.27|1
1726908090000|2024-09-21 08:41:30|337.26|335.26|337.28|335.28|337.28|335.28|337.26|335.26|2
1726908120000|2024-09-21 08:42:00|337.26|335.26|337.27|335.27|337.27|335.27|337.26|335.26|2
1726908130000|2024-09-21 08:42:10|337.28|335.28|337.28|335.28|337.28|335.28|337.28|335.28|1
1726908140000|2024-09-21 08:42:20|337.26|335.26|337.26|335.26|337.26|335.26|337.26|335.26|1
1726908150000|2024-09-21 08:42:30|337.25|335.25|337.25|335.25|337.25|335.25|337.25|335.25|1
1726908160000|2024-09-21 08:42:40|337.24|335.24|337.2|335.2|337.24|335.24|337.18|335.18|9
1726908170000|2024-09-21 08:42:50|337.19|335.19|337.19|335.19|337.22|335.22|337.18|335.18|7
1726908180000|2024-09-21 08:43:00|337.22|335.22|337.19|335.19|337.22|335.22|337.18|335.18|4
1726908190000|2024-09-21 08:43:10|337.17|335.17|337.25|335.25|337.25|335.25|337.17|335.17|4
1726908200000|2024-09-21 08:43:20|337.26|335.26|337.26|335.26|337.26|335.26|337.26|335.26|1
1726908230000|2024-09-21 08:43:50|337.27|335.27|337.29|335.29|337.29|335.29|337.27|335.27|2
1726908250000|2024-09-21 08:44:10|337.31|335.31|337.28|335.28|337.31|335.31|337.26|335.26|5
1726908270000|2024-09-21 08:44:30|337.27|335.27|337.27|335.27|337.27|335.27|337.27|335.27|1
1726908310000|2024-09-21 08:45:10|337.26|335.26|337.23|335.23|337.26|335.26|337.23|335.23|4
1726908320000|2024-09-21 08:45:20|337.2|335.2|337.19|335.19|337.21|335.21|337.19|335.19|5
1726908330000|2024-09-21 08:45:30|337.18|335.18|337.11|335.11|337.19|335.19|337.1|335.1|7
1726908340000|2024-09-21 08:45:40|337.1|335.1|337.04|335.04|337.11|335.11|337.02|335.02|12
1726908350000|2024-09-21 08:45:50|337.03|335.03|337.06|335.06|337.06|335.06|337.03|335.03|6
1726908360000|2024-09-21 08:46:00|337.07|335.07|337.06|335.06|337.07|335.07|337.06|335.06|2
1726908370000|2024-09-21 08:46:10|337.05|335.05|337.03|335.03|337.05|335.05|337.02|335.02|4
1726908380000|2024-09-21 08:46:20|337.04|335.04|337.01|335.01|337.04|335.04|337.01|335.01|3
1726908390000|2024-09-21 08:46:30|337.02|335.02|337.03|335.03|337.03|335.03|337.02|335.02|2
1726908400000|2024-09-21 08:46:40|337.05|335.05|337.04|335.04|337.07|335.07|337.04|335.04|5
1726908410000|2024-09-21 08:46:50|337.05|335.05|337.05|335.05|337.05|335.05|337.05|335.05|1
1726908420000|2024-09-21 08:47:00|337.03|335.03|337.03|335.03|337.03|335.03|337.03|335.03|1
1726908430000|2024-09-21 08:47:10|337.02|335.02|337.02|335.02|337.02|335.02|337|335|6
1726908440000|2024-09-21 08:47:20|337.05|335.05|337.2|335.2|337.2|335.2|337.05|335.05|8
1726908450000|2024-09-21 08:47:30|337.19|335.19|337.14|335.14|337.19|335.19|337.13|335.13|4
1726908460000|2024-09-21 08:47:40|337.13|335.13|337.13|335.13|337.13|335.13|337.13|335.13|1
1726908470000|2024-09-21 08:47:50|337.11|335.11|337.1|335.1|337.11|335.11|337.1|335.1|2
1726908480000|2024-09-21 08:48:00|337.12|335.12|337.12|335.12|337.12|335.12|337.12|335.12|1
1726908490000|2024-09-21 08:48:10|337.14|335.14|337.1|335.1|337.14|335.14|337.1|335.1|4
1726908500000|2024-09-21 08:48:20|337.11|335.11|337.19|335.19|337.19|335.19|337.11|335.11|5
1726908510000|2024-09-21 08:48:30|337.2|335.2|337.2|335.2|337.2|335.2|337.2|335.2|1
1726908520000|2024-09-21 08:48:40|337.19|335.19|337.18|335.18|337.19|335.19|337.18|335.18|2
1726908530000|2024-09-21 08:48:50|337.17|335.17|337.04|335.04|337.17|335.17|337.04|335.04|7
1726908540000|2024-09-21 08:49:00|337.02|335.02|337.02|335.02|337.03|335.03|337.02|335.02|3
1726908550000|2024-09-21 08:49:10|336.99|334.99|337|335|337.01|335.01|336.98|334.98|6
1726908560000|2024-09-21 08:49:20|336.98|334.98|337.01|335.01|337.01|335.01|336.98|334.98|5
1726908570000|2024-09-21 08:49:30|337|335|337|335|337|335|337|335|1
1726908580000|2024-09-21 08:49:40|336.96|334.96|336.88|334.88|336.98|334.98|336.87|334.87|6
1726908590000|2024-09-21 08:49:50|336.92|334.92|336.94|334.94|336.94|334.94|336.92|334.92|2
1726908600000|2024-09-21 08:50:00|336.95|334.95|336.93|334.93|337.01|335.01|336.93|334.93|8
1726908610000|2024-09-21 08:50:10|336.94|334.94|336.97|334.97|336.97|334.97|336.94|334.94|2
1726908620000|2024-09-21 08:50:20|336.98|334.98|336.97|334.97|336.99|334.99|336.97|334.97|5
1726908630000|2024-09-21 08:50:30|336.96|334.96|336.91|334.91|336.96|334.96|336.91|334.91|4
1726908640000|2024-09-21 08:50:40|336.92|334.92|336.92|334.92|336.92|334.92|336.92|334.92|1
1726908680000|2024-09-21 08:51:20|336.97|334.97|337.07|335.07|337.07|335.07|336.97|334.97|5
1726908690000|2024-09-21 08:51:30|337.09|335.09|337.09|335.09|337.09|335.09|337.06|335.06|3
1726908710000|2024-09-21 08:51:50|337.07|335.07|337.06|335.06|337.07|335.07|337.06|335.06|2
1726908720000|2024-09-21 08:52:00|337.02|335.02|337.07|335.07|337.07|335.07|336.97|334.97|9
1726908730000|2024-09-21 08:52:10|337.05|335.05|337.08|335.08|337.09|335.09|337.05|335.05|6
1726908740000|2024-09-21 08:52:20|337.07|335.07|337.07|335.07|337.07|335.07|337.07|335.07|1
1726908750000|2024-09-21 08:52:30|337.06|335.06|337.06|335.06|337.06|335.06|337.06|335.06|1
1726908780000|2024-09-21 08:53:00|337.05|335.05|337|335|337.05|335.05|336.99|334.99|7
1726908790000|2024-09-21 08:53:10|336.99|334.99|336.98|334.98|336.99|334.99|336.98|334.98|2
1726908800000|2024-09-21 08:53:20|336.99|334.99|337|335|337|335|336.99|334.99|2
1726908810000|2024-09-21 08:53:30|336.99|334.99|336.99|334.99|336.99|334.99|336.99|334.99|1
1726908820000|2024-09-21 08:53:40|336.98|334.98|337|335|337|335|336.98|334.98|2
1726908830000|2024-09-21 08:53:50|336.99|334.99|337.03|335.03|337.03|335.03|336.99|334.99|5
1726908840000|2024-09-21 08:54:00|337.02|335.02|337.02|335.02|337.02|335.02|337.02|335.02|1
1726908860000|2024-09-21 08:54:20|337|335|337|335|337|335|337|335|1
1726908890000|2024-09-21 08:54:50|337.06|335.06|337.1|335.1|337.1|335.1|337.06|335.06|3
1726908900000|2024-09-21 08:55:00|337.09|335.09|337.06|335.06|337.09|335.09|337.06|335.06|2
1726908910000|2024-09-21 08:55:10|337.05|335.05|337.01|335.01|337.05|335.05|337.01|335.01|3
1726908920000|2024-09-21 08:55:20|337|335|336.99|334.99|337|335|336.99|334.99|2
1726908930000|2024-09-21 08:55:30|337|335|336.98|334.98|337|335|336.96|334.96|4
1726908940000|2024-09-21 08:55:40|336.97|334.97|336.97|334.97|336.97|334.97|336.97|334.97|1
1726908960000|2024-09-21 08:56:00|336.96|334.96|336.93|334.93|336.96|334.96|336.93|334.93|3
1726908980000|2024-09-21 08:56:20|336.94|334.94|336.92|334.92|336.94|334.94|336.92|334.92|5
1726908990000|2024-09-21 08:56:30|336.91|334.91|336.91|334.91|336.91|334.91|336.91|334.91|1
1726909000000|2024-09-21 08:56:40|336.9|334.9|336.91|334.91|336.91|334.91|336.9|334.9|2
1726909010000|2024-09-21 08:56:50|336.9|334.9|336.9|334.9|336.9|334.9|336.9|334.9|1
1726909020000|2024-09-21 08:57:00|336.89|334.89|336.89|334.89|336.89|334.89|336.89|334.89|1
1726909090000|2024-09-21 08:58:10|336.92|334.92|337.02|335.02|337.02|335.02|336.92|334.92|10
1726909100000|2024-09-21 08:58:20|337.04|335.04|337.11|335.11|337.12|335.12|337.04|335.04|5
1726909110000|2024-09-21 08:58:30|337.1|335.1|337.08|335.08|337.1|335.1|337.08|335.08|2
1726909130000|2024-09-21 08:58:50|337.06|335.06|337.05|335.05|337.06|335.06|337.05|335.05|2
1726909140000|2024-09-21 08:59:00|337.04|335.04|337.02|335.02|337.04|335.04|337.02|335.02|2
1726909150000|2024-09-21 08:59:10|337.01|335.01|337.01|335.01|337.01|335.01|337.01|335.01|1
1726909160000|2024-09-21 08:59:20|337|335|337|335|337|335|337|335|1
1726909170000|2024-09-21 08:59:30|337.02|335.02|337.02|335.02|337.02|335.02|337.02|335.02|1
1726909180000|2024-09-21 08:59:40|336.94|334.94|336.96|334.96|336.96|334.96|336.92|334.92|8
1726909190000|2024-09-21 08:59:50|336.97|334.97|336.96|334.96|336.97|334.97|336.96|334.96|2
1726909200000|2024-09-21 09:00:00|336.99|334.99|337.06|335.06|337.06|335.06|336.99|334.99|3
1726909210000|2024-09-21 09:00:10|337.07|335.07|337.2|335.2|337.2|335.2|337.07|335.07|8
1726909220000|2024-09-21 09:00:20|337.21|335.21|337.21|335.21|337.22|335.22|337.2|335.2|4
1726909230000|2024-09-21 09:00:30|337.23|335.23|337.04|335.04|337.23|335.23|337.04|335.04|7
1726909240000|2024-09-21 09:00:40|337.03|335.03|337.07|335.07|337.07|335.07|337.02|335.02|4
1726909250000|2024-09-21 09:00:50|337.08|335.08|337.17|335.17|337.17|335.17|337.08|335.08|3
1726909260000|2024-09-21 09:01:00|337.13|335.13|337.12|335.12|337.13|335.13|337.1|335.1|4
1726909270000|2024-09-21 09:01:10|337.09|335.09|337.09|335.09|337.1|335.1|337.07|335.07|6
1726909280000|2024-09-21 09:01:20|337.07|335.07|337.09|335.09|337.09|335.09|337.07|335.07|4
1726909290000|2024-09-21 09:01:30|337.07|335.07|337.07|335.07|337.09|335.09|337.07|335.07|6
1726909300000|2024-09-21 09:01:40|337.08|335.08|337.07|335.07|337.08|335.08|337.07|335.07|2
1726909310000|2024-09-21 09:01:50|337.06|335.06|337.06|335.06|337.06|335.06|337.06|335.06|1
1726909320000|2024-09-21 09:02:00|337.04|335.04|337.09|335.09|337.1|335.1|337.04|335.04|7
1726909330000|2024-09-21 09:02:10|337.08|335.08|337.01|335.01|337.08|335.08|337.01|335.01|5
1726909340000|2024-09-21 09:02:20|337|335|336.9|334.9|337|335|336.89|334.89|7
1726909350000|2024-09-21 09:02:30|336.91|334.91|336.89|334.89|336.91|334.91|336.89|334.89|2
1726909370000|2024-09-21 09:02:50|336.87|334.87|336.86|334.86|336.87|334.87|336.86|334.86|2
1726909380000|2024-09-21 09:03:00|336.87|334.87|336.88|334.88|336.89|334.89|336.87|334.87|6
1726909400000|2024-09-21 09:03:20|336.9|334.9|336.93|334.93|336.93|334.93|336.9|334.9|2
1726909410000|2024-09-21 09:03:30|336.97|334.97|337|335|337|335|336.97|334.97|2
1726909420000|2024-09-21 09:03:40|336.99|334.99|336.98|334.98|336.99|334.99|336.98|334.98|2
1726909440000|2024-09-21 09:04:00|336.96|334.96|337.06|335.06|337.06|335.06|336.96|334.96|5
1726909450000|2024-09-21 09:04:10|337.07|335.07|337.18|335.18|337.18|335.18|337.07|335.07|3
1726909460000|2024-09-21 09:04:20|337.19|335.19|337.21|335.21|337.21|335.21|337.19|335.19|2
1726909470000|2024-09-21 09:04:30|337.24|335.24|337.28|335.28|337.28|335.28|337.24|335.24|2
1726909480000|2024-09-21 09:04:40|337.26|335.26|337.27|335.27|337.27|335.27|337.26|335.26|2
1726909490000|2024-09-21 09:04:50|337.26|335.26|337.26|335.26|337.26|335.26|337.25|335.25|3
1726909500000|2024-09-21 09:05:00|337.27|335.27|337.27|335.27|337.27|335.27|337.27|335.27|1
1726909510000|2024-09-21 09:05:10|337.28|335.28|337.35|335.35|337.35|335.35|337.28|335.28|6
1726909550000|2024-09-21 09:05:50|337.32|335.32|337.28|335.28|337.32|335.32|337.28|335.28|7
1726909560000|2024-09-21 09:06:00|337.26|335.26|337.32|335.32|337.32|335.32|337.26|335.26|6
1726909570000|2024-09-21 09:06:10|337.31|335.31|337.33|335.33|337.33|335.33|337.31|335.31|3
1726909580000|2024-09-21 09:06:20|337.34|335.34|337.34|335.34|337.34|335.34|337.34|335.34|1
1726909590000|2024-09-21 09:06:30|337.35|335.35|337.35|335.35|337.35|335.35|337.35|335.35|1
1726909610000|2024-09-21 09:06:50|337.37|335.37|337.37|335.37|337.37|335.37|337.37|335.37|1
1726909620000|2024-09-21 09:07:00|337.39|335.39|337.39|335.39|337.39|335.39|337.39|335.39|1
1726909630000|2024-09-21 09:07:10|337.38|335.38|337.38|335.38|337.42|335.42|337.38|335.38|4
1726909660000|2024-09-21 09:07:40|337.41|335.41|337.41|335.41|337.41|335.41|337.39|335.39|4
1726909670000|2024-09-21 09:07:50|337.42|335.42|337.43|335.43|337.43|335.43|337.42|335.42|2
1726909680000|2024-09-21 09:08:00|337.48|335.48|337.57|335.57|337.57|335.57|337.48|335.48|8
1726909690000|2024-09-21 09:08:10|337.56|335.56|337.64|335.64|337.64|335.64|337.54|335.54|5
1726909700000|2024-09-21 09:08:20|337.67|335.67|337.66|335.66|337.69|335.69|337.66|335.66|4
1726909740000|2024-09-21 09:09:00|337.65|335.65|337.65|335.65|337.65|335.65|337.65|335.65|1
1726909780000|2024-09-21 09:09:40|337.63|335.63|337.63|335.63|337.63|335.63|337.63|335.63|1
1726909790000|2024-09-21 09:09:50|337.62|335.62|337.62|335.62|337.62|335.62|337.62|335.62|1
1726909800000|2024-09-21 09:10:00|337.63|335.63|337.64|335.64|337.64|335.64|337.63|335.63|2
1726909810000|2024-09-21 09:10:10|337.63|335.63|337.63|335.63|337.63|335.63|337.63|335.63|1
1726909820000|2024-09-21 09:10:20|337.64|335.64|337.64|335.64|337.64|335.64|337.64|335.64|1
1726909870000|2024-09-21 09:11:10|337.67|335.67|337.69|335.69|337.69|335.69|337.67|335.67|2
1726909880000|2024-09-21 09:11:20|337.71|335.71|337.77|335.77|337.8|335.8|337.71|335.71|9
1726909890000|2024-09-21 09:11:30|337.75|335.75|337.83|335.83|337.83|335.83|337.75|335.75|5
1726909900000|2024-09-21 09:11:40|337.8|335.8|337.83|335.83|337.83|335.83|337.8|335.8|4
1726909910000|2024-09-21 09:11:50|337.81|335.81|337.83|335.83|337.83|335.83|337.81|335.81|2
1726909920000|2024-09-21 09:12:00|337.84|335.84|337.91|335.91|337.91|335.91|337.84|335.84|3
1726909930000|2024-09-21 09:12:10|337.93|335.93|338.11|336.11|338.11|336.11|337.93|335.93|5
1726909940000|2024-09-21 09:12:20|338.15|336.15|338.26|336.26|338.26|336.26|338.15|336.15|4
1726909960000|2024-09-21 09:12:40|338.25|336.25|338.21|336.21|338.25|336.25|338.21|336.21|3
1726909970000|2024-09-21 09:12:50|338.2|336.2|338.19|336.19|338.2|336.2|338.16|336.16|5
1726909980000|2024-09-21 09:13:00|338.23|336.23|338.19|336.19|338.23|336.23|338.15|336.15|6
1726909990000|2024-09-21 09:13:10|338.18|336.18|338.18|336.18|338.18|336.18|338.17|336.17|3
1726910000000|2024-09-21 09:13:20|338.19|336.19|338.19|336.19|338.2|336.2|338.19|336.19|3
1726910010000|2024-09-21 09:13:30|338.2|336.2|338.19|336.19|338.22|336.22|338.19|336.19|5
1726910020000|2024-09-21 09:13:40|338.18|336.18|338.2|336.2|338.23|336.23|338.18|336.18|6
1726910030000|2024-09-21 09:13:50|338.19|336.19|338.18|336.18|338.2|336.2|338.18|336.18|3
1726910050000|2024-09-21 09:14:10|338.19|336.19|338.19|336.19|338.2|336.2|338.19|336.19|3
1726910060000|2024-09-21 09:14:20|338.18|336.18|338.18|336.18|338.18|336.18|338.18|336.18|1
1726910070000|2024-09-21 09:14:30|338.17|336.17|338.18|336.18|338.18|336.18|338.17|336.17|2
1726910100000|2024-09-21 09:15:00|338.19|336.19|338.25|336.25|338.27|336.27|338.19|336.19|11
1726910110000|2024-09-21 09:15:10|338.24|336.24|338.18|336.18|338.24|336.24|338.17|336.17|5
1726910120000|2024-09-21 09:15:20|338.17|336.17|338.17|336.17|338.17|336.17|338.17|336.17|1
1726910130000|2024-09-21 09:15:30|338.15|336.15|338.17|336.17|338.17|336.17|338.15|336.15|2
1726910150000|2024-09-21 09:15:50|338.15|336.15|338.15|336.15|338.15|336.15|338.15|336.15|1
1726910160000|2024-09-21 09:16:00|338.14|336.14|338.18|336.18|338.21|336.21|338.14|336.14|9
1726910170000|2024-09-21 09:16:10|338.19|336.19|338.17|336.17|338.2|336.2|338.17|336.17|3
1726910180000|2024-09-21 09:16:20|338.2|336.2|338.18|336.18|338.2|336.2|338.17|336.17|6
1726910190000|2024-09-21 09:16:30|338.2|336.2|338.2|336.2|338.2|336.2|338.19|336.19|3
1726910200000|2024-09-21 09:16:40|338.19|336.19|338.19|336.19|338.19|336.19|338.19|336.19|1
1726910220000|2024-09-21 09:17:00|338.18|336.18|338.18|336.18|338.18|336.18|338.18|336.18|1
1726910230000|2024-09-21 09:17:10|338.16|336.16|338.07|336.07|338.16|336.16|338.07|336.07|6
1726910250000|2024-09-21 09:17:30|338.06|336.06|338.05|336.05|338.09|336.09|338.05|336.05|6
1726910260000|2024-09-21 09:17:40|338.06|336.06|338.06|336.06|338.06|336.06|338.05|336.05|3
1726910270000|2024-09-21 09:17:50|338.05|336.05|338.06|336.06|338.06|336.06|338.05|336.05|2
1726910280000|2024-09-21 09:18:00|338.07|336.07|338.1|336.1|338.11|336.11|338.07|336.07|5
1726910290000|2024-09-21 09:18:10|338.07|336.07|338.06|336.06|338.07|336.07|338.06|336.06|2
1726910300000|2024-09-21 09:18:20|338.07|336.07|338.14|336.14|338.14|336.14|338.06|336.06|12
1726910310000|2024-09-21 09:18:30|338.13|336.13|338.12|336.12|338.13|336.13|338.12|336.12|2
1726910320000|2024-09-21 09:18:40|338.13|336.13|338.25|336.25|338.26|336.26|338.13|336.13|6
1726910340000|2024-09-21 09:19:00|338.24|336.24|338.23|336.23|338.24|336.24|338.23|336.23|2
1726910350000|2024-09-21 09:19:10|338.17|336.17|338.06|336.06|338.19|336.19|338.05|336.05|8
1726910360000|2024-09-21 09:19:20|338.05|336.05|338.11|336.11|338.11|336.11|338.05|336.05|4
1726910370000|2024-09-21 09:19:30|338.15|336.15|338.2|336.2|338.2|336.2|338.15|336.15|4
1726910380000|2024-09-21 09:19:40|338.19|336.19|338.21|336.21|338.21|336.21|338.17|336.17|6
1726910390000|2024-09-21 09:19:50|338.24|336.24|338.24|336.24|338.24|336.24|338.24|336.24|1
1726910400000|2024-09-21 09:20:00|338.25|336.25|338.25|336.25|338.25|336.25|338.25|336.25|1
1726910410000|2024-09-21 09:20:10|338.24|336.24|338.24|336.24|338.27|336.27|338.24|336.24|9
1726910420000|2024-09-21 09:20:20|338.25|336.25|338.24|336.24|338.26|336.26|338.24|336.24|4
1726910430000|2024-09-21 09:20:30|338.25|336.25|338.28|336.28|338.28|336.28|338.25|336.25|4
1726910470000|2024-09-21 09:21:10|338.26|336.26|338.25|336.25|338.26|336.26|338.25|336.25|4
1726910490000|2024-09-21 09:21:30|338.24|336.24|338.22|336.22|338.24|336.24|338.2|336.2|5
1726910500000|2024-09-21 09:21:40|338.21|336.21|338.2|336.2|338.21|336.21|338.2|336.2|2
1726910510000|2024-09-21 09:21:50|338.17|336.17|338.14|336.14|338.17|336.17|338.13|336.13|9
1726910520000|2024-09-21 09:22:00|338.13|336.13|338.16|336.16|338.16|336.16|338.13|336.13|5
1726910530000|2024-09-21 09:22:10|338.17|336.17|338.16|336.16|338.17|336.17|338.16|336.16|2
1726910560000|2024-09-21 09:22:40|338.13|336.13|338.14|336.14|338.16|336.16|338.12|336.12|5
1726910570000|2024-09-21 09:22:50|338.13|336.13|338.13|336.13|338.13|336.13|338.13|336.13|1
1726910580000|2024-09-21 09:23:00|338.15|336.15|338.17|336.17|338.18|336.18|338.15|336.15|10
1726910590000|2024-09-21 09:23:10|338.15|336.15|338.13|336.13|338.15|336.15|338.13|336.13|2
1726910600000|2024-09-21 09:23:20|338.14|336.14|338.16|336.16|338.17|336.17|338.14|336.14|4
1726910610000|2024-09-21 09:23:30|338.14|336.14|338.17|336.17|338.18|336.18|338.14|336.14|4
1726910620000|2024-09-21 09:23:40|338.21|336.21|338.21|336.21|338.21|336.21|338.21|336.21|1
1726910630000|2024-09-21 09:23:50|338.2|336.2|338.19|336.19|338.2|336.2|338.18|336.18|3
1726910640000|2024-09-21 09:24:00|338.22|336.22|338.2|336.2|338.22|336.22|338.2|336.2|2
1726910650000|2024-09-21 09:24:10|338.19|336.19|338.19|336.19|338.19|336.19|338.18|336.18|5
1726910660000|2024-09-21 09:24:20|338.18|336.18|338.18|336.18|338.18|336.18|338.18|336.18|1
1726910670000|2024-09-21 09:24:30|338.2|336.2|338.2|336.2|338.2|336.2|338.2|336.2|1
1726910680000|2024-09-21 09:24:40|338.19|336.19|338.19|336.19|338.19|336.19|338.19|336.19|1
1726910690000|2024-09-21 09:24:50|338.17|336.17|338.15|336.15|338.17|336.17|338.15|336.15|3
1726910710000|2024-09-21 09:25:10|338.16|336.16|338.09|336.09|338.17|336.17|338.09|336.09|8
1726910720000|2024-09-21 09:25:20|338.12|336.12|338.13|336.13|338.13|336.13|338.12|336.12|2
1726910730000|2024-09-21 09:25:30|338.12|336.12|338.13|336.13|338.13|336.13|338.12|336.12|2
1726910740000|2024-09-21 09:25:40|338.14|336.14|338.17|336.17|338.17|336.17|338.14|336.14|4
1726910750000|2024-09-21 09:25:50|338.15|336.15|338.15|336.15|338.16|336.16|338.15|336.15|3
1726910760000|2024-09-21 09:26:00|338.16|336.16|338.17|336.17|338.17|336.17|338.16|336.16|2
1726910770000|2024-09-21 09:26:10|338.16|336.16|338.16|336.16|338.16|336.16|338.16|336.16|1
1726910780000|2024-09-21 09:26:20|338.17|336.17|338.05|336.05|338.19|336.19|338.05|336.05|8
1726910790000|2024-09-21 09:26:30|338.04|336.04|338.03|336.03|338.04|336.04|338.02|336.02|4
1726910800000|2024-09-21 09:26:40|338.02|336.02|337.96|335.96|338.02|336.02|337.92|335.92|6
1726910810000|2024-09-21 09:26:50|337.95|335.95|337.99|335.99|338.04|336.04|337.95|335.95|9
1726910820000|2024-09-21 09:27:00|337.97|335.97|337.99|335.99|337.99|335.99|337.97|335.97|2
1726910830000|2024-09-21 09:27:10|337.98|335.98|337.97|335.97|337.98|335.98|337.95|335.95|6
1726910840000|2024-09-21 09:27:20|337.95|335.95|338|336|338|336|337.94|335.94|4
1726910860000|2024-09-21 09:27:40|337.99|335.99|337.99|335.99|337.99|335.99|337.99|335.99|1
1726910870000|2024-09-21 09:27:50|337.98|335.98|337.98|335.98|337.99|335.99|337.97|335.97|4
1726910880000|2024-09-21 09:28:00|337.97|335.97|337.99|335.99|337.99|335.99|337.97|335.97|2
1726910900000|2024-09-21 09:28:20|337.98|335.98|337.99|335.99|337.99|335.99|337.98|335.98|2
1726910910000|2024-09-21 09:28:30|337.98|335.98|337.99|335.99|338|336|337.98|335.98|4
1726910950000|2024-09-21 09:29:10|337.98|335.98|337.98|335.98|337.98|335.98|337.98|335.98|1
1726910960000|2024-09-21 09:29:20|338.01|336.01|338.02|336.02|338.02|336.02|338|336|3
1726910970000|2024-09-21 09:29:30|338|336|338|336|338|336|338|336|1
1726910980000|2024-09-21 09:29:40|337.98|335.98|337.99|335.99|337.99|335.99|337.98|335.98|2
1726911000000|2024-09-21 09:30:00|338.01|336.01|338.17|336.17|338.21|336.21|338|336|16
1726911010000|2024-09-21 09:30:10|338.16|336.16|338.19|336.19|338.19|336.19|338.13|336.13|7
1726911020000|2024-09-21 09:30:20|338.17|336.17|338.15|336.15|338.18|336.18|338.15|336.15|5
1726911030000|2024-09-21 09:30:30|338.16|336.16|338.17|336.17|338.17|336.17|338.16|336.16|2
1726911040000|2024-09-21 09:30:40|338.16|336.16|338.17|336.17|338.17|336.17|338.16|336.16|2
1726911050000|2024-09-21 09:30:50|338.18|336.18|338.17|336.17|338.18|336.18|338.17|336.17|2
1726911060000|2024-09-21 09:31:00|338.13|336.13|338.2|336.2|338.2|336.2|338.13|336.13|7
1726911070000|2024-09-21 09:31:10|338.21|336.21|338.23|336.23|338.23|336.23|338.21|336.21|5
1726911080000|2024-09-21 09:31:20|338.22|336.22|338.23|336.23|338.24|336.24|338.22|336.22|6
1726911090000|2024-09-21 09:31:30|338.24|336.24|338.24|336.24|338.24|336.24|338.24|336.24|1
1726911110000|2024-09-21 09:31:50|338.23|336.23|338.22|336.22|338.23|336.23|338.22|336.22|2
1726911120000|2024-09-21 09:32:00|338.24|336.24|338.23|336.23|338.24|336.24|338.23|336.23|2
1726911130000|2024-09-21 09:32:10|338.24|336.24|338.23|336.23|338.24|336.24|338.23|336.23|2
1726911140000|2024-09-21 09:32:20|338.21|336.21|338.15|336.15|338.21|336.21|338.15|336.15|5
1726911150000|2024-09-21 09:32:30|338.12|336.12|338.11|336.11|338.13|336.13|338.11|336.11|3
1726911170000|2024-09-21 09:32:50|338.1|336.1|338.16|336.16|338.18|336.18|338.1|336.1|7
1726911180000|2024-09-21 09:33:00|338.17|336.17|338.14|336.14|338.17|336.17|338.14|336.14|3
1726911210000|2024-09-21 09:33:30|338.13|336.13|338.13|336.13|338.13|336.13|338.13|336.13|1
1726911240000|2024-09-21 09:34:00|338.14|336.14|338.12|336.12|338.14|336.14|338.12|336.12|3
1726911250000|2024-09-21 09:34:10|338.09|336.09|338.02|336.02|338.09|336.09|338.02|336.02|4
1726911260000|2024-09-21 09:34:20|338.01|336.01|338.01|336.01|338.01|336.01|338.01|336.01|1
1726911300000|2024-09-21 09:35:00|338.02|336.02|338.02|336.02|338.02|336.02|338.02|336.02|1
1726911310000|2024-09-21 09:35:10|338.05|336.05|338.15|336.15|338.18|336.18|338.05|336.05|8
1726911330000|2024-09-21 09:35:30|338.17|336.17|338.17|336.17|338.17|336.17|338.15|336.15|11
1726911340000|2024-09-21 09:35:40|338.18|336.18|338.23|336.23|338.23|336.23|338.18|336.18|6
1726911360000|2024-09-21 09:36:00|338.22|336.22|338.23|336.23|338.23|336.23|338.22|336.22|2
1726911370000|2024-09-21 09:36:10|338.21|336.21|338.17|336.17|338.21|336.21|338.16|336.16|5
1726911380000|2024-09-21 09:36:20|338.16|336.16|338.15|336.15|338.16|336.16|338.15|336.15|2
1726911390000|2024-09-21 09:36:30|338.13|336.13|338.13|336.13|338.13|336.13|338.13|336.13|1
1726911410000|2024-09-21 09:36:50|338.12|336.12|338.12|336.12|338.12|336.12|338.12|336.12|1
1726911420000|2024-09-21 09:37:00|338.11|336.11|338.12|336.12|338.12|336.12|338.11|336.11|2
1726911430000|2024-09-21 09:37:10|338.14|336.14|338.15|336.15|338.15|336.15|338.14|336.14|2
1726911440000|2024-09-21 09:37:20|338.22|336.22|338.19|336.19|338.23|336.23|338.19|336.19|4
1726911450000|2024-09-21 09:37:30|338.17|336.17|338.16|336.16|338.17|336.17|338.16|336.16|2
1726911470000|2024-09-21 09:37:50|338.13|336.13|338.13|336.13|338.13|336.13|338.13|336.13|1
1726911480000|2024-09-21 09:38:00|338.12|336.12|338.12|336.12|338.12|336.12|338.12|336.12|1
1726911510000|2024-09-21 09:38:30|338.04|336.04|338.04|336.04|338.04|336.04|338.04|336.04|1
1726911520000|2024-09-21 09:38:40|338.03|336.03|337.98|335.98|338.03|336.03|337.98|335.98|4
1726911530000|2024-09-21 09:38:50|337.97|335.97|337.95|335.95|337.97|335.97|337.95|335.95|2
1726911540000|2024-09-21 09:39:00|337.97|335.97|337.97|335.97|337.97|335.97|337.97|335.97|1
1726911550000|2024-09-21 09:39:10|337.96|335.96|337.95|335.95|337.96|335.96|337.95|335.95|2
1726911560000|2024-09-21 09:39:20|337.94|335.94|337.93|335.93|337.94|335.94|337.93|335.93|2
1726911570000|2024-09-21 09:39:30|337.9|335.9|337.86|335.86|337.9|335.9|337.86|335.86|3
1726911580000|2024-09-21 09:39:40|337.84|335.84|337.84|335.84|337.86|335.86|337.84|335.84|4
1726911590000|2024-09-21 09:39:50|337.85|335.85|337.84|335.84|337.85|335.85|337.84|335.84|2
1726911600000|2024-09-21 09:40:00|337.83|335.83|337.83|335.83|337.83|335.83|337.83|335.83|1
1726911610000|2024-09-21 09:40:10|337.82|335.82|337.81|335.81|337.82|335.82|337.81|335.81|2
1726911660000|2024-09-21 09:41:00|337.85|335.85|337.84|335.84|337.85|335.85|337.84|335.84|2
1726911670000|2024-09-21 09:41:10|337.85|335.85|337.89|335.89|337.89|335.89|337.85|335.85|5
1726911680000|2024-09-21 09:41:20|337.97|335.97|337.98|335.98|337.98|335.98|337.97|335.97|2
1726911710000|2024-09-21 09:41:50|338.03|336.03|338.02|336.02|338.03|336.03|338.02|336.02|2
1726911730000|2024-09-21 09:42:10|338.03|336.03|338.04|336.04|338.05|336.05|338.03|336.03|4
1726911740000|2024-09-21 09:42:20|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|1
1726911750000|2024-09-21 09:42:30|338.04|336.04|338.04|336.04|338.04|336.04|338.04|336.04|1
1726911760000|2024-09-21 09:42:40|338.03|336.03|338.05|336.05|338.05|336.05|338.03|336.03|2
1726911770000|2024-09-21 09:42:50|338.11|336.11|338.12|336.12|338.12|336.12|338.1|336.1|5
1726911780000|2024-09-21 09:43:00|338.15|336.15|338.16|336.16|338.16|336.16|338.13|336.13|4
1726911790000|2024-09-21 09:43:10|338.15|336.15|338.16|336.16|338.16|336.16|338.14|336.14|3
1726911800000|2024-09-21 09:43:20|338.17|336.17|338.17|336.17|338.17|336.17|338.17|336.17|1
1726911830000|2024-09-21 09:43:50|338.18|336.18|338.18|336.18|338.18|336.18|338.18|336.18|1
1726911850000|2024-09-21 09:44:10|338.16|336.16|338.16|336.16|338.17|336.17|338.16|336.16|3
1726911860000|2024-09-21 09:44:20|338.15|336.15|338.15|336.15|338.15|336.15|338.15|336.15|1
1726911870000|2024-09-21 09:44:30|338.12|336.12|338.13|336.13|338.13|336.13|338.12|336.12|2
1726911880000|2024-09-21 09:44:40|338.15|336.15|338.15|336.15|338.17|336.17|338.15|336.15|6
1726911890000|2024-09-21 09:44:50|338.17|336.17|338.17|336.17|338.17|336.17|338.16|336.16|3
1726911900000|2024-09-21 09:45:00|338.15|336.15|338.13|336.13|338.15|336.15|338.13|336.13|2
1726911910000|2024-09-21 09:45:10|338.14|336.14|338.18|336.18|338.18|336.18|338.14|336.14|2
1726911920000|2024-09-21 09:45:20|338.19|336.19|338.11|336.11|338.19|336.19|338.09|336.09|6
1726911930000|2024-09-21 09:45:30|338.12|336.12|338.04|336.04|338.12|336.12|338.04|336.04|3
1726911940000|2024-09-21 09:45:40|338.03|336.03|338.03|336.03|338.03|336.03|338.03|336.03|1
1726911950000|2024-09-21 09:45:50|337.99|335.99|337.94|335.94|337.99|335.99|337.94|335.94|3
1726911960000|2024-09-21 09:46:00|337.95|335.95|337.97|335.97|337.97|335.97|337.95|335.95|3
1726911970000|2024-09-21 09:46:10|337.96|335.96|338.04|336.04|338.05|336.05|337.96|335.96|5
1726911980000|2024-09-21 09:46:20|338.05|336.05|338.04|336.04|338.05|336.05|338.04|336.04|2
1726911990000|2024-09-21 09:46:30|338.03|336.03|338.01|336.01|338.04|336.04|338.01|336.01|7
1726912000000|2024-09-21 09:46:40|338|336|337.98|335.98|338|336|337.98|335.98|3
1726912010000|2024-09-21 09:46:50|337.96|335.96|337.94|335.94|337.96|335.96|337.94|335.94|2
1726912020000|2024-09-21 09:47:00|337.99|335.99|338|336|338|336|337.99|335.99|4
1726912030000|2024-09-21 09:47:10|337.99|335.99|337.94|335.94|338|336|337.94|335.94|5
1726912040000|2024-09-21 09:47:20|337.91|335.91|337.91|335.91|337.91|335.91|337.91|335.91|1
1726912050000|2024-09-21 09:47:30|337.93|335.93|337.91|335.91|337.93|335.93|337.91|335.91|2
1726912060000|2024-09-21 09:47:40|337.93|335.93|337.93|335.93|337.93|335.93|337.93|335.93|1
1726912080000|2024-09-21 09:48:00|337.91|335.91|337.9|335.9|337.92|335.92|337.9|335.9|4
1726912090000|2024-09-21 09:48:10|337.86|335.86|337.9|335.9|337.9|335.9|337.86|335.86|3
1726912100000|2024-09-21 09:48:20|337.91|335.91|337.92|335.92|337.92|335.92|337.91|335.91|2
1726912110000|2024-09-21 09:48:30|337.94|335.94|337.94|335.94|337.94|335.94|337.94|335.94|1
1726912120000|2024-09-21 09:48:40|337.97|335.97|337.96|335.96|337.97|335.97|337.96|335.96|2
1726912130000|2024-09-21 09:48:50|337.95|335.95|337.96|335.96|337.96|335.96|337.95|335.95|2
1726912140000|2024-09-21 09:49:00|337.97|335.97|337.96|335.96|337.97|335.97|337.96|335.96|2
1726912160000|2024-09-21 09:49:20|337.95|335.95|337.9|335.9|337.95|335.95|337.9|335.9|3
1726912170000|2024-09-21 09:49:30|337.89|335.89|337.85|335.85|337.92|335.92|337.85|335.85|4
1726912180000|2024-09-21 09:49:40|337.83|335.83|337.83|335.83|337.83|335.83|337.83|335.83|1
1726912200000|2024-09-21 09:50:00|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|1
1726912220000|2024-09-21 09:50:20|337.83|335.83|337.83|335.83|337.83|335.83|337.83|335.83|1
1726912230000|2024-09-21 09:50:30|337.86|335.86|337.85|335.85|337.86|335.86|337.85|335.85|2
1726912250000|2024-09-21 09:50:50|337.83|335.83|337.92|335.92|337.92|335.92|337.83|335.83|3
1726912260000|2024-09-21 09:51:00|337.93|335.93|337.93|335.93|337.93|335.93|337.93|335.93|1
1726912270000|2024-09-21 09:51:10|337.94|335.94|337.94|335.94|337.94|335.94|337.94|335.94|1
1726912290000|2024-09-21 09:51:30|337.92|335.92|337.85|335.85|337.92|335.92|337.84|335.84|5
1726912300000|2024-09-21 09:51:40|337.83|335.83|337.83|335.83|337.83|335.83|337.83|335.83|1
1726912310000|2024-09-21 09:51:50|337.84|335.84|337.83|335.83|337.84|335.84|337.83|335.83|2
1726912320000|2024-09-21 09:52:00|337.82|335.82|337.82|335.82|337.82|335.82|337.82|335.82|1
1726912340000|2024-09-21 09:52:20|337.81|335.81|337.79|335.79|337.81|335.81|337.79|335.79|2
1726912360000|2024-09-21 09:52:40|337.78|335.78|337.78|335.78|337.78|335.78|337.78|335.78|1
1726912370000|2024-09-21 09:52:50|337.77|335.77|337.78|335.78|337.78|335.78|337.77|335.77|2
1726912380000|2024-09-21 09:53:00|337.79|335.79|337.93|335.93|337.93|335.93|337.79|335.79|5
1726912390000|2024-09-21 09:53:10|337.94|335.94|338.01|336.01|338.01|336.01|337.94|335.94|3
1726912410000|2024-09-21 09:53:30|338|336|338.01|336.01|338.01|336.01|338|336|2
1726912430000|2024-09-21 09:53:50|338|336|338|336|338.01|336.01|338|336|3
1726912440000|2024-09-21 09:54:00|337.98|335.98|337.97|335.97|337.98|335.98|337.97|335.97|2
1726912450000|2024-09-21 09:54:10|337.96|335.96|337.97|335.97|337.97|335.97|337.95|335.95|3
1726912470000|2024-09-21 09:54:30|337.94|335.94|337.97|335.97|337.97|335.97|337.94|335.94|5
1726912480000|2024-09-21 09:54:40|337.96|335.96|337.95|335.95|337.96|335.96|337.95|335.95|2
1726912490000|2024-09-21 09:54:50|337.93|335.93|337.97|335.97|337.97|335.97|337.93|335.93|5
1726912500000|2024-09-21 09:55:00|337.96|335.96|337.94|335.94|337.96|335.96|337.94|335.94|4
1726912530000|2024-09-21 09:55:30|338.02|336.02|338.04|336.04|338.04|336.04|338.02|336.02|2
1726912540000|2024-09-21 09:55:40|338.05|336.05|338.06|336.06|338.06|336.06|338.04|336.04|4
1726912550000|2024-09-21 09:55:50|338.15|336.15|338.15|336.15|338.17|336.17|338.15|336.15|6
1726912560000|2024-09-21 09:56:00|338.14|336.14|338.13|336.13|338.14|336.14|338.13|336.13|4
1726912570000|2024-09-21 09:56:10|338.14|336.14|338.14|336.14|338.14|336.14|338.14|336.14|1
1726912580000|2024-09-21 09:56:20|338.18|336.18|338.28|336.28|338.29|336.29|338.18|336.18|7
1726912590000|2024-09-21 09:56:30|338.29|336.29|338.31|336.31|338.31|336.31|338.29|336.29|5
1726912600000|2024-09-21 09:56:40|338.3|336.3|338.36|336.36|338.36|336.36|338.3|336.3|8
1726912610000|2024-09-21 09:56:50|338.37|336.37|338.37|336.37|338.37|336.37|338.37|336.37|1
1726912620000|2024-09-21 09:57:00|338.38|336.38|338.42|336.42|338.42|336.42|338.38|336.38|3
1726912630000|2024-09-21 09:57:10|338.43|336.43|338.46|336.46|338.51|336.51|338.43|336.43|8
1726912640000|2024-09-21 09:57:20|338.49|336.49|338.51|336.51|338.51|336.51|338.49|336.49|3
1726912660000|2024-09-21 09:57:40|338.52|336.52|338.51|336.51|338.52|336.52|338.51|336.51|2
1726912680000|2024-09-21 09:58:00|338.52|336.52|338.52|336.52|338.52|336.52|338.52|336.52|1
1726912690000|2024-09-21 09:58:10|338.51|336.51|338.51|336.51|338.51|336.51|338.51|336.51|1
1726912710000|2024-09-21 09:58:30|338.52|336.52|338.52|336.52|338.52|336.52|338.52|336.52|1
1726912720000|2024-09-21 09:58:40|338.51|336.51|338.49|336.49|338.51|336.51|338.49|336.49|2
1726912740000|2024-09-21 09:59:00|338.48|336.48|338.44|336.44|338.48|336.48|338.43|336.43|10
1726912750000|2024-09-21 09:59:10|338.47|336.47|338.56|336.56|338.56|336.56|338.46|336.46|6
1726912810000|2024-09-21 10:00:10|338.58|336.58|338.62|336.62|338.62|336.62|338.58|336.58|3
1726912830000|2024-09-21 10:00:30|338.64|336.64|338.64|336.64|338.64|336.64|338.64|336.64|1
1726912840000|2024-09-21 10:00:40|338.63|336.63|338.63|336.63|338.63|336.63|338.63|336.63|1
1726912860000|2024-09-21 10:01:00|338.64|336.64|338.75|336.75|338.75|336.75|338.64|336.64|5
1726912870000|2024-09-21 10:01:10|338.73|336.73|338.72|336.72|338.73|336.73|338.72|336.72|2
1726912900000|2024-09-21 10:01:40|338.71|336.71|338.69|336.69|338.71|336.71|338.69|336.69|3
1726912910000|2024-09-21 10:01:50|338.7|336.7|338.7|336.7|338.7|336.7|338.7|336.7|1
1726912920000|2024-09-21 10:02:00|338.69|336.69|338.69|336.69|338.69|336.69|338.69|336.69|1
1726912930000|2024-09-21 10:02:10|338.67|336.67|338.64|336.64|338.67|336.67|338.64|336.64|2
1726912950000|2024-09-21 10:02:30|338.63|336.63|338.63|336.63|338.63|336.63|338.63|336.63|1
1726912980000|2024-09-21 10:03:00|338.62|336.62|338.6|336.6|338.62|336.62|338.6|336.6|2
1726912990000|2024-09-21 10:03:10|338.61|336.61|338.58|336.58|338.61|336.61|338.58|336.58|3
1726913010000|2024-09-21 10:03:30|338.52|336.52|338.5|336.5|338.52|336.52|338.49|336.49|4
1726913020000|2024-09-21 10:03:40|338.53|336.53|338.56|336.56|338.56|336.56|338.53|336.53|4
1726913040000|2024-09-21 10:04:00|338.54|336.54|338.43|336.43|338.54|336.54|338.43|336.43|5
1726913050000|2024-09-21 10:04:10|338.46|336.46|338.46|336.46|338.46|336.46|338.46|336.46|1
1726913060000|2024-09-21 10:04:20|338.45|336.45|338.4|336.4|338.45|336.45|338.37|336.37|7
1726913070000|2024-09-21 10:04:30|338.38|336.38|338.32|336.32|338.38|336.38|338.32|336.32|5
1726913080000|2024-09-21 10:04:40|338.35|336.35|338.3|336.3|338.35|336.35|338.3|336.3|2
1726913100000|2024-09-21 10:05:00|338.31|336.31|338.32|336.32|338.32|336.32|338.31|336.31|2
1726913120000|2024-09-21 10:05:20|338.3|336.3|338.3|336.3|338.3|336.3|338.3|336.3|1
1726913130000|2024-09-21 10:05:30|338.28|336.28|338.31|336.31|338.31|336.31|338.28|336.28|4
1726913140000|2024-09-21 10:05:40|338.32|336.32|338.25|336.25|338.32|336.32|338.24|336.24|8
1726913150000|2024-09-21 10:05:50|338.24|336.24|338.23|336.23|338.24|336.24|338.23|336.23|2
1726913160000|2024-09-21 10:06:00|338.24|336.24|338.36|336.36|338.43|336.43|338.24|336.24|10
1726913170000|2024-09-21 10:06:10|338.37|336.37|338.36|336.36|338.37|336.37|338.36|336.36|2
1726913190000|2024-09-21 10:06:30|338.34|336.34|338.32|336.32|338.34|336.34|338.32|336.32|2
1726913200000|2024-09-21 10:06:40|338.33|336.33|338.33|336.33|338.33|336.33|338.33|336.33|1
1726913240000|2024-09-21 10:07:20|338.32|336.32|338.31|336.31|338.32|336.32|338.31|336.31|2
1726913250000|2024-09-21 10:07:30|338.3|336.3|338.31|336.31|338.32|336.32|338.3|336.3|5
1726913260000|2024-09-21 10:07:40|338.32|336.32|338.33|336.33|338.33|336.33|338.32|336.32|2
1726913270000|2024-09-21 10:07:50|338.34|336.34|338.38|336.38|338.38|336.38|338.34|336.34|4
1726913280000|2024-09-21 10:08:00|338.36|336.36|338.36|336.36|338.36|336.36|338.36|336.36|1
1726913290000|2024-09-21 10:08:10|338.44|336.44|338.52|336.52|338.52|336.52|338.44|336.44|4
1726913300000|2024-09-21 10:08:20|338.5|336.5|338.48|336.48|338.5|336.5|338.48|336.48|3
1726913310000|2024-09-21 10:08:30|338.46|336.46|338.44|336.44|338.46|336.46|338.44|336.44|2
1726913320000|2024-09-21 10:08:40|338.43|336.43|338.44|336.44|338.44|336.44|338.43|336.43|2
1726913330000|2024-09-21 10:08:50|338.5|336.5|338.48|336.48|338.5|336.5|338.48|336.48|3
1726913340000|2024-09-21 10:09:00|338.49|336.49|338.54|336.54|338.54|336.54|338.49|336.49|2
1726913350000|2024-09-21 10:09:10|338.52|336.52|338.53|336.53|338.53|336.53|338.52|336.52|2
1726913360000|2024-09-21 10:09:20|338.55|336.55|338.54|336.54|338.55|336.55|338.54|336.54|4
1726913370000|2024-09-21 10:09:30|338.53|336.53|338.53|336.53|338.53|336.53|338.53|336.53|1
1726913380000|2024-09-21 10:09:40|338.52|336.52|338.54|336.54|338.54|336.54|338.51|336.51|5
1726913390000|2024-09-21 10:09:50|338.55|336.55|338.52|336.52|338.55|336.55|338.51|336.51|5
1726913400000|2024-09-21 10:10:00|338.51|336.51|338.49|336.49|338.51|336.51|338.49|336.49|3
1726913410000|2024-09-21 10:10:10|338.54|336.54|338.51|336.51|338.54|336.54|338.51|336.51|3
1726913420000|2024-09-21 10:10:20|338.5|336.5|338.5|336.5|338.5|336.5|338.5|336.5|1
1726913430000|2024-09-21 10:10:30|338.51|336.51|338.57|336.57|338.57|336.57|338.51|336.51|5
1726913440000|2024-09-21 10:10:40|338.58|336.58|338.56|336.56|338.59|336.59|338.56|336.56|4
1726913460000|2024-09-21 10:11:00|338.58|336.58|338.62|336.62|338.62|336.62|338.58|336.58|9
1726913470000|2024-09-21 10:11:10|338.61|336.61|338.61|336.61|338.61|336.61|338.61|336.61|1
1726913480000|2024-09-21 10:11:20|338.62|336.62|338.62|336.62|338.62|336.62|338.62|336.62|1
1726913500000|2024-09-21 10:11:40|338.63|336.63|338.63|336.63|338.63|336.63|338.63|336.63|1
1726913510000|2024-09-21 10:11:50|338.69|336.69|338.71|336.71|338.72|336.72|338.69|336.69|5
1726913520000|2024-09-21 10:12:00|338.72|336.72|338.81|336.81|338.81|336.81|338.72|336.72|5
1726913530000|2024-09-21 10:12:10|338.82|336.82|338.82|336.82|338.82|336.82|338.82|336.82|1
1726913560000|2024-09-21 10:12:40|338.84|336.84|338.84|336.84|338.84|336.84|338.84|336.84|1
1726913570000|2024-09-21 10:12:50|338.85|336.85|338.88|336.88|338.88|336.88|338.85|336.85|4
1726913580000|2024-09-21 10:13:00|338.87|336.87|338.86|336.86|338.87|336.87|338.86|336.86|2
1726913590000|2024-09-21 10:13:10|338.85|336.85|338.85|336.85|338.85|336.85|338.85|336.85|1
1726913640000|2024-09-21 10:14:00|338.86|336.86|338.86|336.86|338.86|336.86|338.86|336.86|1
1726913650000|2024-09-21 10:14:10|338.87|336.87|338.87|336.87|338.87|336.87|338.87|336.87|1
1726913660000|2024-09-21 10:14:20|338.86|336.86|338.86|336.86|338.86|336.86|338.86|336.86|1
1726913680000|2024-09-21 10:14:40|338.87|336.87|338.87|336.87|338.87|336.87|338.86|336.86|3
1726913690000|2024-09-21 10:14:50|338.97|336.97|339.03|337.03|339.03|337.03|338.97|336.97|3
1726913700000|2024-09-21 10:15:00|339.04|337.04|339.03|337.03|339.05|337.05|339.03|337.03|4
1726913710000|2024-09-21 10:15:10|339.02|337.02|338.98|336.98|339.02|337.02|338.98|336.98|3
1726913720000|2024-09-21 10:15:20|338.97|336.97|339.01|337.01|339.01|337.01|338.97|336.97|4
1726913730000|2024-09-21 10:15:30|339.02|337.02|339|337|339.02|337.02|338.99|336.99|4
1726913740000|2024-09-21 10:15:40|338.99|336.99|338.98|336.98|338.99|336.99|338.98|336.98|2
1726913750000|2024-09-21 10:15:50|338.96|336.96|338.83|336.83|338.98|336.98|338.82|336.82|12
1726913760000|2024-09-21 10:16:00|338.82|336.82|338.76|336.76|338.82|336.82|338.72|336.72|8
1726913770000|2024-09-21 10:16:10|338.75|336.75|338.76|336.76|338.76|336.76|338.72|336.72|11
1726913780000|2024-09-21 10:16:20|338.78|336.78|338.78|336.78|338.81|336.81|338.75|336.75|8
1726913790000|2024-09-21 10:16:30|338.77|336.77|338.76|336.76|338.77|336.77|338.75|336.75|4
1726913800000|2024-09-21 10:16:40|338.77|336.77|338.73|336.73|338.77|336.77|338.73|336.73|4
1726913810000|2024-09-21 10:16:50|338.72|336.72|338.7|336.7|338.72|336.72|338.7|336.7|2
1726913820000|2024-09-21 10:17:00|338.69|336.69|338.68|336.68|338.69|336.69|338.68|336.68|2
1726913840000|2024-09-21 10:17:20|338.67|336.67|338.75|336.75|338.77|336.77|338.66|336.66|8
1726913850000|2024-09-21 10:17:30|338.81|336.81|338.8|336.8|338.81|336.81|338.79|336.79|6
1726913860000|2024-09-21 10:17:40|338.79|336.79|338.78|336.78|338.79|336.79|338.78|336.78|2
1726913870000|2024-09-21 10:17:50|338.75|336.75|338.77|336.77|338.77|336.77|338.75|336.75|2
1726913890000|2024-09-21 10:18:10|338.76|336.76|338.72|336.72|338.76|336.76|338.72|336.72|7
1726913900000|2024-09-21 10:18:20|338.74|336.74|338.74|336.74|338.74|336.74|338.73|336.73|3
1726913910000|2024-09-21 10:18:30|338.73|336.73|338.71|336.71|338.73|336.73|338.71|336.71|3
1726913920000|2024-09-21 10:18:40|338.72|336.72|338.99|336.99|338.99|336.99|338.72|336.72|7
1726913930000|2024-09-21 10:18:50|338.98|336.98|338.91|336.91|338.98|336.98|338.91|336.91|8
1726913940000|2024-09-21 10:19:00|338.89|336.89|338.83|336.83|338.89|336.89|338.83|336.83|5
1726913950000|2024-09-21 10:19:10|338.84|336.84|338.86|336.86|338.87|336.87|338.84|336.84|5
1726913960000|2024-09-21 10:19:20|338.85|336.85|338.8|336.8|338.85|336.85|338.8|336.8|4
1726913970000|2024-09-21 10:19:30|338.79|336.79|338.79|336.79|338.79|336.79|338.79|336.79|1
1726913980000|2024-09-21 10:19:40|338.77|336.77|338.67|336.67|338.77|336.77|338.67|336.67|6
1726913990000|2024-09-21 10:19:50|338.63|336.63|338.53|336.53|338.63|336.63|338.53|336.53|7
1726914000000|2024-09-21 10:20:00|338.49|336.49|338.38|336.38|338.49|336.49|338.38|336.38|10
1726914010000|2024-09-21 10:20:10|338.34|336.34|338.34|336.34|338.34|336.34|338.34|336.34|1
1726914020000|2024-09-21 10:20:20|338.33|336.33|338.32|336.32|338.33|336.33|338.32|336.32|2
1726914030000|2024-09-21 10:20:30|338.31|336.31|338.31|336.31|338.31|336.31|338.3|336.3|3
1726914040000|2024-09-21 10:20:40|338.29|336.29|338.43|336.43|338.43|336.43|338.29|336.29|8
1726914050000|2024-09-21 10:20:50|338.41|336.41|338.4|336.4|338.48|336.48|338.4|336.4|9
1726914060000|2024-09-21 10:21:00|338.39|336.39|338.33|336.33|338.39|336.39|338.33|336.33|5
1726914070000|2024-09-21 10:21:10|338.26|336.26|338.26|336.26|338.26|336.26|338.26|336.26|1
1726914080000|2024-09-21 10:21:20|338.22|336.22|338.29|336.29|338.29|336.29|338.22|336.22|9
1726914090000|2024-09-21 10:21:30|338.32|336.32|338.33|336.33|338.34|336.34|338.32|336.32|4
1726914110000|2024-09-21 10:21:50|338.31|336.31|338.18|336.18|338.32|336.32|338.18|336.18|11
1726914120000|2024-09-21 10:22:00|338.19|336.19|338.23|336.23|338.26|336.26|338.18|336.18|10
1726914140000|2024-09-21 10:22:20|338.22|336.22|338.21|336.21|338.22|336.22|338.21|336.21|2
1726914150000|2024-09-21 10:22:30|338.2|336.2|338.16|336.16|338.2|336.2|338.15|336.15|6
1726914160000|2024-09-21 10:22:40|338.17|336.17|338.17|336.17|338.17|336.17|338.17|336.17|1
1726914170000|2024-09-21 10:22:50|338.15|336.15|338.14|336.14|338.15|336.15|338.14|336.14|2
1726914180000|2024-09-21 10:23:00|338.15|336.15|338.16|336.16|338.16|336.16|338.15|336.15|2
1726914190000|2024-09-21 10:23:10|338.14|336.14|338.12|336.12|338.14|336.14|338.12|336.12|5
1726914200000|2024-09-21 10:23:20|338.1|336.1|338.17|336.17|338.19|336.19|338.1|336.1|8
1726914220000|2024-09-21 10:23:40|338.15|336.15|338.08|336.08|338.15|336.15|338.08|336.08|5
1726914230000|2024-09-21 10:23:50|338.09|336.09|338.09|336.09|338.11|336.11|338.09|336.09|5
1726914240000|2024-09-21 10:24:00|338.08|336.08|338.11|336.11|338.11|336.11|338.08|336.08|3
1726914250000|2024-09-21 10:24:10|338.13|336.13|338.26|336.26|338.27|336.27|338.13|336.13|5
1726914260000|2024-09-21 10:24:20|338.28|336.28|338.3|336.3|338.3|336.3|338.28|336.28|2
1726914270000|2024-09-21 10:24:30|338.28|336.28|338.27|336.27|338.29|336.29|338.27|336.27|4
1726914280000|2024-09-21 10:24:40|338.24|336.24|338.21|336.21|338.26|336.26|338.21|336.21|6
1726914290000|2024-09-21 10:24:50|338.19|336.19|338.23|336.23|338.25|336.25|338.19|336.19|5
1726914300000|2024-09-21 10:25:00|338.22|336.22|338.22|336.22|338.22|336.22|338.22|336.22|1
1726914310000|2024-09-21 10:25:10|338.21|336.21|338.18|336.18|338.21|336.21|338.18|336.18|2
1726914330000|2024-09-21 10:25:30|338.2|336.2|338.24|336.24|338.24|336.24|338.19|336.19|8
1726914340000|2024-09-21 10:25:40|338.21|336.21|338.21|336.21|338.21|336.21|338.21|336.21|1
1726914350000|2024-09-21 10:25:50|338.23|336.23|338.23|336.23|338.24|336.24|338.23|336.23|3
1726914360000|2024-09-21 10:26:00|338.24|336.24|338.53|336.53|338.6|336.6|338.24|336.24|7
1726914370000|2024-09-21 10:26:10|338.5|336.5|338.6|336.6|338.6|336.6|338.47|336.47|6
1726914400000|2024-09-21 10:26:40|338.61|336.61|338.61|336.61|338.61|336.61|338.61|336.61|1
1726914420000|2024-09-21 10:27:00|338.62|336.62|338.74|336.74|338.74|336.74|338.62|336.62|4
1726914440000|2024-09-21 10:27:20|338.76|336.76|338.78|336.78|338.78|336.78|338.74|336.74|4
1726914450000|2024-09-21 10:27:30|338.77|336.77|338.77|336.77|338.77|336.77|338.76|336.76|3
1726914540000|2024-09-21 10:29:00|338.75|336.75|338.67|336.67|338.75|336.75|338.67|336.67|6
1726914560000|2024-09-21 10:29:20|338.66|336.66|338.66|336.66|338.66|336.66|338.66|336.66|1
1726914570000|2024-09-21 10:29:30|338.65|336.65|338.52|336.52|338.65|336.65|338.52|336.52|7
1726914580000|2024-09-21 10:29:40|338.49|336.49|338.47|336.47|338.49|336.49|338.46|336.46|6
1726914590000|2024-09-21 10:29:50|338.45|336.45|338.45|336.45|338.45|336.45|338.45|336.45|1
1726914600000|2024-09-21 10:30:00|338.46|336.46|338.48|336.48|338.48|336.48|338.45|336.45|5
1726914610000|2024-09-21 10:30:10|338.49|336.49|338.47|336.47|338.51|336.51|338.43|336.43|9
1726914620000|2024-09-21 10:30:20|338.5|336.5|338.56|336.56|338.56|336.56|338.47|336.47|5
1726914630000|2024-09-21 10:30:30|338.55|336.55|338.59|336.59|338.59|336.59|338.53|336.53|10
1726914640000|2024-09-21 10:30:40|338.6|336.6|338.65|336.65|338.66|336.66|338.6|336.6|3
1726914650000|2024-09-21 10:30:50|338.68|336.68|338.68|336.68|338.68|336.68|338.68|336.68|1
1726914660000|2024-09-21 10:31:00|338.67|336.67|338.57|336.57|338.67|336.67|338.57|336.57|7
1726914670000|2024-09-21 10:31:10|338.56|336.56|338.55|336.55|338.56|336.56|338.55|336.55|2
1726914680000|2024-09-21 10:31:20|338.53|336.53|338.53|336.53|338.54|336.54|338.53|336.53|3
1726914700000|2024-09-21 10:31:40|338.55|336.55|338.53|336.53|338.55|336.55|338.53|336.53|3
1726914720000|2024-09-21 10:32:00|338.51|336.51|338.51|336.51|338.51|336.51|338.51|336.51|1
1726914750000|2024-09-21 10:32:30|338.56|336.56|338.55|336.55|338.56|336.56|338.54|336.54|3
1726914760000|2024-09-21 10:32:40|338.56|336.56|338.54|336.54|338.56|336.56|338.54|336.54|2
1726914790000|2024-09-21 10:33:10|338.53|336.53|338.53|336.53|338.53|336.53|338.53|336.53|1
1726914800000|2024-09-21 10:33:20|338.52|336.52|338.52|336.52|338.52|336.52|338.52|336.52|1
1726914810000|2024-09-21 10:33:30|338.51|336.51|338.51|336.51|338.51|336.51|338.51|336.51|1
1726914840000|2024-09-21 10:34:00|338.53|336.53|338.55|336.55|338.56|336.56|338.53|336.53|4
1726914850000|2024-09-21 10:34:10|338.6|336.6|338.61|336.61|338.62|336.62|338.6|336.6|3
1726914860000|2024-09-21 10:34:20|338.6|336.6|338.51|336.51|338.6|336.6|338.51|336.51|4
1726914870000|2024-09-21 10:34:30|338.5|336.5|338.5|336.5|338.51|336.51|338.5|336.5|3
1726914880000|2024-09-21 10:34:40|338.49|336.49|338.44|336.44|338.49|336.49|338.44|336.44|4
1726914890000|2024-09-21 10:34:50|338.43|336.43|338.43|336.43|338.43|336.43|338.43|336.43|1
1726914900000|2024-09-21 10:35:00|338.44|336.44|338.41|336.41|338.45|336.45|338.41|336.41|10
1726914910000|2024-09-21 10:35:10|338.43|336.43|338.44|336.44|338.45|336.45|338.43|336.43|3
1726914930000|2024-09-21 10:35:30|338.45|336.45|338.51|336.51|338.51|336.51|338.45|336.45|7
1726914940000|2024-09-21 10:35:40|338.49|336.49|338.45|336.45|338.49|336.49|338.45|336.45|6
1726914950000|2024-09-21 10:35:50|338.46|336.46|338.46|336.46|338.46|336.46|338.46|336.46|1
1726914980000|2024-09-21 10:36:20|338.45|336.45|338.47|336.47|338.47|336.47|338.44|336.44|5
1726914990000|2024-09-21 10:36:30|338.49|336.49|338.54|336.54|338.55|336.55|338.49|336.49|7
1726915000000|2024-09-21 10:36:40|338.53|336.53|338.53|336.53|338.53|336.53|338.53|336.53|1
1726915010000|2024-09-21 10:36:50|338.54|336.54|338.59|336.59|338.59|336.59|338.54|336.54|4
1726915020000|2024-09-21 10:37:00|338.57|336.57|338.73|336.73|338.73|336.73|338.57|336.57|7
1726915040000|2024-09-21 10:37:20|338.74|336.74|338.77|336.77|338.77|336.77|338.74|336.74|4
1726915070000|2024-09-21 10:37:50|338.79|336.79|338.81|336.81|338.81|336.81|338.79|336.79|3
1726915080000|2024-09-21 10:38:00|338.8|336.8|338.8|336.8|338.84|336.84|338.78|336.78|8
1726915090000|2024-09-21 10:38:10|338.81|336.81|338.81|336.81|338.81|336.81|338.81|336.81|1
1726915100000|2024-09-21 10:38:20|338.83|336.83|338.99|336.99|338.99|336.99|338.83|336.83|4
1726915130000|2024-09-21 10:38:50|338.97|336.97|338.89|336.89|338.97|336.97|338.89|336.89|8
1726915140000|2024-09-21 10:39:00|338.9|336.9|338.89|336.89|338.92|336.92|338.89|336.89|8
1726915150000|2024-09-21 10:39:10|338.9|336.9|338.89|336.89|338.9|336.9|338.89|336.89|6
1726915160000|2024-09-21 10:39:20|338.9|336.9|338.88|336.88|338.9|336.9|338.88|336.88|3
1726915170000|2024-09-21 10:39:30|338.87|336.87|338.89|336.89|338.9|336.9|338.87|336.87|9
1726915180000|2024-09-21 10:39:40|338.9|336.9|338.91|336.91|338.91|336.91|338.9|336.9|2
1726915190000|2024-09-21 10:39:50|338.92|336.92|338.94|336.94|338.94|336.94|338.92|336.92|3
1726915200000|2024-09-21 10:40:00|338.93|336.93|338.93|336.93|338.93|336.93|338.93|336.93|1
1726915210000|2024-09-21 10:40:10|338.92|336.92|338.9|336.9|338.92|336.92|338.9|336.9|2
1726915220000|2024-09-21 10:40:20|338.86|336.86|338.87|336.87|338.87|336.87|338.86|336.86|2
1726915230000|2024-09-21 10:40:30|338.86|336.86|338.85|336.85|338.86|336.86|338.85|336.85|2
1726915240000|2024-09-21 10:40:40|338.84|336.84|338.85|336.85|338.85|336.85|338.84|336.84|2
1726915250000|2024-09-21 10:40:50|338.84|336.84|338.86|336.86|338.86|336.86|338.84|336.84|4
1726915270000|2024-09-21 10:41:10|338.85|336.85|338.85|336.85|338.85|336.85|338.85|336.85|1
1726915280000|2024-09-21 10:41:20|338.86|336.86|338.86|336.86|338.86|336.86|338.86|336.86|1
1726915290000|2024-09-21 10:41:30|338.85|336.85|338.85|336.85|338.85|336.85|338.85|336.85|1
1726915300000|2024-09-21 10:41:40|338.91|336.91|338.98|336.98|338.98|336.98|338.91|336.91|5
1726915310000|2024-09-21 10:41:50|338.97|336.97|338.97|336.97|338.97|336.97|338.97|336.97|1
1726915320000|2024-09-21 10:42:00|338.96|336.96|338.94|336.94|338.96|336.96|338.94|336.94|3
1726915340000|2024-09-21 10:42:20|338.95|336.95|338.95|336.95|338.95|336.95|338.95|336.95|1
1726915350000|2024-09-21 10:42:30|338.96|336.96|338.95|336.95|338.96|336.96|338.95|336.95|2
1726915360000|2024-09-21 10:42:40|338.93|336.93|338.94|336.94|338.94|336.94|338.93|336.93|2
1726915370000|2024-09-21 10:42:50|338.93|336.93|338.97|336.97|338.97|336.97|338.93|336.93|3
1726915380000|2024-09-21 10:43:00|338.99|336.99|339.06|337.06|339.06|337.06|338.99|336.99|3
1726915390000|2024-09-21 10:43:10|339.09|337.09|339.1|337.1|339.1|337.1|339.09|337.09|2
1726915410000|2024-09-21 10:43:30|339.07|337.07|339.1|337.1|339.1|337.1|339.07|337.07|2
1726915420000|2024-09-21 10:43:40|339.11|337.11|339.12|337.12|339.12|337.12|339.11|337.11|2
1726915430000|2024-09-21 10:43:50|339.15|337.15|339.12|337.12|339.15|337.15|339.12|337.12|5
1726915440000|2024-09-21 10:44:00|339.14|337.14|339.11|337.11|339.15|337.15|339.1|337.1|6
1726915450000|2024-09-21 10:44:10|339.12|337.12|339.14|337.14|339.14|337.14|339.11|337.11|4
1726915460000|2024-09-21 10:44:20|339.15|337.15|339.16|337.16|339.2|337.2|339.15|337.15|4
1726915480000|2024-09-21 10:44:40|339.17|337.17|339.17|337.17|339.17|337.17|339.17|337.17|1
1726915490000|2024-09-21 10:44:50|339.15|337.15|339.15|337.15|339.15|337.15|339.15|337.15|1
1726915520000|2024-09-21 10:45:20|339.16|337.16|339.15|337.15|339.17|337.17|339.14|337.14|4
1726915540000|2024-09-21 10:45:40|339.17|337.17|339.19|337.19|339.19|337.19|339.17|337.17|3
1726915560000|2024-09-21 10:46:00|339.17|337.17|339.15|337.15|339.17|337.17|339.15|337.15|2
1726915570000|2024-09-21 10:46:10|339.18|337.18|339.25|337.25|339.25|337.25|339.18|337.18|5
1726915580000|2024-09-21 10:46:20|339.27|337.27|339.22|337.22|339.27|337.27|339.22|337.22|5
1726915590000|2024-09-21 10:46:30|339.23|337.23|339.3|337.3|339.34|337.34|339.23|337.23|9
1726915610000|2024-09-21 10:46:50|339.29|337.29|339.24|337.24|339.29|337.29|339.24|337.24|6
1726915620000|2024-09-21 10:47:00|339.25|337.25|339.24|337.24|339.26|337.26|339.24|337.24|3
1726915630000|2024-09-21 10:47:10|339.23|337.23|339.23|337.23|339.23|337.23|339.2|337.2|6
1726915640000|2024-09-21 10:47:20|339.21|337.21|339.22|337.22|339.23|337.23|339.21|337.21|4
1726915650000|2024-09-21 10:47:30|339.23|337.23|339.23|337.23|339.23|337.23|339.22|337.22|5
1726915660000|2024-09-21 10:47:40|339.24|337.24|339.24|337.24|339.24|337.24|339.24|337.24|1
1726915690000|2024-09-21 10:48:10|339.23|337.23|339.22|337.22|339.23|337.23|339.22|337.22|2
1726915710000|2024-09-21 10:48:30|339.2|337.2|339.19|337.19|339.21|337.21|339.19|337.19|3
1726915720000|2024-09-21 10:48:40|339.21|337.21|339.21|337.21|339.21|337.21|339.19|337.19|3
1726915740000|2024-09-21 10:49:00|339.2|337.2|338.92|336.92|339.2|337.2|338.9|336.9|11
1726915750000|2024-09-21 10:49:10|338.93|336.93|338.92|336.92|338.93|336.93|338.92|336.92|2
1726915760000|2024-09-21 10:49:20|338.89|336.89|338.84|336.84|338.89|336.89|338.84|336.84|4
1726915770000|2024-09-21 10:49:30|338.81|336.81|338.77|336.77|338.81|336.81|338.77|336.77|5
1726915780000|2024-09-21 10:49:40|338.76|336.76|338.76|336.76|338.76|336.76|338.76|336.76|1
1726915790000|2024-09-21 10:49:50|338.74|336.74|338.71|336.71|338.74|336.74|338.71|336.71|4
1726915800000|2024-09-21 10:50:00|338.7|336.7|338.7|336.7|338.7|336.7|338.7|336.7|1
1726915820000|2024-09-21 10:50:20|338.68|336.68|338.67|336.67|338.68|336.68|338.64|336.64|6
1726915840000|2024-09-21 10:50:40|338.66|336.66|338.67|336.67|338.67|336.67|338.63|336.63|4
1726915850000|2024-09-21 10:50:50|338.69|336.69|338.7|336.7|338.7|336.7|338.69|336.69|2
1726915870000|2024-09-21 10:51:10|338.82|336.82|338.84|336.84|338.86|336.86|338.82|336.82|7
1726915880000|2024-09-21 10:51:20|338.82|336.82|338.84|336.84|338.84|336.84|338.82|336.82|3
1726915890000|2024-09-21 10:51:30|338.86|336.86|338.81|336.81|338.86|336.86|338.81|336.81|5
1726915910000|2024-09-21 10:51:50|338.8|336.8|338.8|336.8|338.8|336.8|338.78|336.78|3
1726915920000|2024-09-21 10:52:00|338.78|336.78|338.67|336.67|338.78|336.78|338.63|336.63|7
1726915930000|2024-09-21 10:52:10|338.68|336.68|338.64|336.64|338.68|336.68|338.64|336.64|5
1726915940000|2024-09-21 10:52:20|338.63|336.63|338.62|336.62|338.63|336.63|338.61|336.61|3
1726915950000|2024-09-21 10:52:30|338.61|336.61|338.53|336.53|338.61|336.61|338.53|336.53|6
1726915960000|2024-09-21 10:52:40|338.54|336.54|338.47|336.47|338.54|336.54|338.47|336.47|4
1726915970000|2024-09-21 10:52:50|338.44|336.44|338.48|336.48|338.49|336.49|338.44|336.44|5
1726915980000|2024-09-21 10:53:00|338.47|336.47|338.38|336.38|338.48|336.48|338.38|336.38|5
1726915990000|2024-09-21 10:53:10|338.39|336.39|338.38|336.38|338.39|336.39|338.38|336.38|2
1726916000000|2024-09-21 10:53:20|338.37|336.37|338.35|336.35|338.37|336.37|338.35|336.35|3
1726916010000|2024-09-21 10:53:30|338.34|336.34|338.39|336.39|338.39|336.39|338.34|336.34|2
1726916020000|2024-09-21 10:53:40|338.37|336.37|338.43|336.43|338.43|336.43|338.37|336.37|2
1726916030000|2024-09-21 10:53:50|338.42|336.42|338.36|336.36|338.42|336.42|338.36|336.36|4
1726916040000|2024-09-21 10:54:00|338.39|336.39|338.44|336.44|338.44|336.44|338.39|336.39|4
1726916050000|2024-09-21 10:54:10|338.43|336.43|338.38|336.38|338.43|336.43|338.38|336.38|5
1726916060000|2024-09-21 10:54:20|338.36|336.36|338.49|336.49|338.52|336.52|338.36|336.36|7
1726916070000|2024-09-21 10:54:30|338.48|336.48|338.49|336.49|338.5|336.5|338.48|336.48|4
1726916080000|2024-09-21 10:54:40|338.48|336.48|338.37|336.37|338.48|336.48|338.37|336.37|5
1726916090000|2024-09-21 10:54:50|338.36|336.36|338.34|336.34|338.36|336.36|338.34|336.34|3
1726916100000|2024-09-21 10:55:00|338.32|336.32|338.39|336.39|338.4|336.4|338.32|336.32|5
1726916110000|2024-09-21 10:55:10|338.36|336.36|338.36|336.36|338.36|336.36|338.36|336.36|1
1726916120000|2024-09-21 10:55:20|338.38|336.38|338.39|336.39|338.39|336.39|338.38|336.38|2
1726916130000|2024-09-21 10:55:30|338.4|336.4|338.43|336.43|338.43|336.43|338.39|336.39|3
1726916150000|2024-09-21 10:55:50|338.42|336.42|338.47|336.47|338.47|336.47|338.42|336.42|3
1726916160000|2024-09-21 10:56:00|338.52|336.52|338.66|336.66|338.68|336.68|338.51|336.51|13
1726916170000|2024-09-21 10:56:10|338.67|336.67|338.63|336.63|338.67|336.67|338.63|336.63|3
1726916190000|2024-09-21 10:56:30|338.64|336.64|338.71|336.71|338.72|336.72|338.64|336.64|8
1726916200000|2024-09-21 10:56:40|338.75|336.75|338.76|336.76|338.76|336.76|338.75|336.75|2
1726916210000|2024-09-21 10:56:50|338.78|336.78|338.77|336.77|338.79|336.79|338.77|336.77|4
1726916220000|2024-09-21 10:57:00|338.76|336.76|338.76|336.76|338.76|336.76|338.76|336.76|1
1726916230000|2024-09-21 10:57:10|338.79|336.79|338.79|336.79|338.79|336.79|338.79|336.79|1
1726916240000|2024-09-21 10:57:20|338.77|336.77|338.8|336.8|338.8|336.8|338.77|336.77|3
1726916250000|2024-09-21 10:57:30|338.79|336.79|338.77|336.77|338.79|336.79|338.77|336.77|3
1726916260000|2024-09-21 10:57:40|338.73|336.73|338.68|336.68|338.73|336.73|338.67|336.67|6
1726916280000|2024-09-21 10:58:00|338.66|336.66|338.66|336.66|338.66|336.66|338.65|336.65|3
1726916300000|2024-09-21 10:58:20|338.65|336.65|338.66|336.66|338.66|336.66|338.65|336.65|2
1726916310000|2024-09-21 10:58:30|338.68|336.68|338.71|336.71|338.72|336.72|338.68|336.68|4
1726916320000|2024-09-21 10:58:40|338.7|336.7|338.68|336.68|338.7|336.7|338.68|336.68|2
1726916330000|2024-09-21 10:58:50|338.67|336.67|338.55|336.55|338.67|336.67|338.54|336.54|7
1726916340000|2024-09-21 10:59:00|338.53|336.53|338.46|336.46|338.53|336.53|338.46|336.46|3
1726916360000|2024-09-21 10:59:20|338.45|336.45|338.47|336.47|338.47|336.47|338.45|336.45|2
1726916380000|2024-09-21 10:59:40|338.44|336.44|338.55|336.55|338.57|336.57|338.44|336.44|9
1726916390000|2024-09-21 10:59:50|338.56|336.56|338.56|336.56|338.56|336.56|338.56|336.56|1
1726916400000|2024-09-21 11:00:00|338.63|336.63|338.61|336.61|338.65|336.65|338.61|336.61|5
1726916430000|2024-09-21 11:00:30|338.63|336.63|338.65|336.65|338.65|336.65|338.63|336.63|3
1726916440000|2024-09-21 11:00:40|338.64|336.64|338.63|336.63|338.64|336.64|338.63|336.63|4
1726916450000|2024-09-21 11:00:50|338.61|336.61|338.62|336.62|338.63|336.63|338.61|336.61|5
1726916510000|2024-09-21 11:01:50|338.61|336.61|338.4|336.4|338.61|336.61|338.4|336.4|8
1726916530000|2024-09-21 11:02:10|338.39|336.39|338.31|336.31|338.39|336.39|338.31|336.31|6
1726916550000|2024-09-21 11:02:30|338.3|336.3|338.3|336.3|338.3|336.3|338.3|336.3|1
1726916560000|2024-09-21 11:02:40|338.35|336.35|338.37|336.37|338.37|336.37|338.35|336.35|3
1726916570000|2024-09-21 11:02:50|338.34|336.34|338.34|336.34|338.34|336.34|338.34|336.34|1
1726916580000|2024-09-21 11:03:00|338.32|336.32|338.32|336.32|338.35|336.35|338.32|336.32|4
1726916590000|2024-09-21 11:03:10|338.39|336.39|338.65|336.65|338.65|336.65|338.39|336.39|9
1726916600000|2024-09-21 11:03:20|338.64|336.64|338.58|336.58|338.64|336.64|338.57|336.57|6
1726916610000|2024-09-21 11:03:30|338.57|336.57|338.62|336.62|338.62|336.62|338.57|336.57|7
1726916620000|2024-09-21 11:03:40|338.61|336.61|338.63|336.63|338.64|336.64|338.61|336.61|3
1726916630000|2024-09-21 11:03:50|338.65|336.65|338.64|336.64|338.65|336.65|338.64|336.64|2
1726916640000|2024-09-21 11:04:00|338.65|336.65|338.76|336.76|338.79|336.79|338.65|336.65|5
1726916650000|2024-09-21 11:04:10|338.75|336.75|338.75|336.75|338.75|336.75|338.75|336.75|1
1726916660000|2024-09-21 11:04:20|338.73|336.73|338.73|336.73|338.73|336.73|338.73|336.73|1
1726916680000|2024-09-21 11:04:40|338.75|336.75|338.74|336.74|338.75|336.75|338.74|336.74|2
1726916690000|2024-09-21 11:04:50|338.75|336.75|338.74|336.74|338.75|336.75|338.74|336.74|6
1726916700000|2024-09-21 11:05:00|338.78|336.78|338.85|336.85|338.85|336.85|338.78|336.78|6
1726916710000|2024-09-21 11:05:10|338.83|336.83|338.86|336.86|338.86|336.86|338.83|336.83|3
1726916720000|2024-09-21 11:05:20|338.84|336.84|338.9|336.9|338.9|336.9|338.84|336.84|3
1726916740000|2024-09-21 11:05:40|338.82|336.82|338.82|336.82|338.82|336.82|338.82|336.82|1
1726916760000|2024-09-21 11:06:00|338.8|336.8|338.81|336.81|338.81|336.81|338.8|336.8|2
1726916780000|2024-09-21 11:06:20|338.82|336.82|338.83|336.83|338.83|336.83|338.82|336.82|4
1726916790000|2024-09-21 11:06:30|338.82|336.82|338.82|336.82|338.82|336.82|338.82|336.82|1
1726916800000|2024-09-21 11:06:40|338.81|336.81|338.8|336.8|338.81|336.81|338.8|336.8|2
1726916810000|2024-09-21 11:06:50|338.81|336.81|338.8|336.8|338.81|336.81|338.8|336.8|2
1726916820000|2024-09-21 11:07:00|338.81|336.81|338.79|336.79|338.82|336.82|338.79|336.79|5
1726916840000|2024-09-21 11:07:20|338.8|336.8|338.8|336.8|338.8|336.8|338.8|336.8|1
1726916850000|2024-09-21 11:07:30|338.81|336.81|338.8|336.8|338.81|336.81|338.8|336.8|2
1726916860000|2024-09-21 11:07:40|338.81|336.81|338.8|336.8|338.81|336.81|338.8|336.8|2
1726916870000|2024-09-21 11:07:50|338.81|336.81|338.81|336.81|338.81|336.81|338.81|336.81|1
1726916890000|2024-09-21 11:08:10|338.82|336.82|338.82|336.82|338.82|336.82|338.82|336.82|1
1726916920000|2024-09-21 11:08:40|338.84|336.84|338.86|336.86|338.86|336.86|338.82|336.82|7
1726916940000|2024-09-21 11:09:00|338.84|336.84|338.84|336.84|338.84|336.84|338.84|336.84|1
1726916950000|2024-09-21 11:09:10|338.85|336.85|338.86|336.86|338.86|336.86|338.85|336.85|2
1726916980000|2024-09-21 11:09:40|338.85|336.85|338.85|336.85|338.85|336.85|338.85|336.85|1
1726917000000|2024-09-21 11:10:00|338.86|336.86|339.04|337.04|339.04|337.04|338.86|336.86|10
1726917010000|2024-09-21 11:10:10|339.02|337.02|339.03|337.03|339.03|337.03|339.02|337.02|2
1726917020000|2024-09-21 11:10:20|339.02|337.02|339.03|337.03|339.03|337.03|339.02|337.02|2
1726917030000|2024-09-21 11:10:30|339.04|337.04|339.04|337.04|339.04|337.04|339.04|337.04|1
1726917050000|2024-09-21 11:10:50|339.05|337.05|339.07|337.07|339.07|337.07|339.05|337.05|2
1726917060000|2024-09-21 11:11:00|339.16|337.16|339.26|337.26|339.26|337.26|339.16|337.16|2
1726917070000|2024-09-21 11:11:10|339.31|337.31|339.33|337.33|339.33|337.33|339.31|337.31|2
1726917080000|2024-09-21 11:11:20|339.3|337.3|339.33|337.33|339.33|337.33|339.29|337.29|4
1726917100000|2024-09-21 11:11:40|339.34|337.34|339.42|337.42|339.42|337.42|339.34|337.34|2
1726917110000|2024-09-21 11:11:50|339.4|337.4|339.37|337.37|339.4|337.4|339.37|337.37|3
1726917120000|2024-09-21 11:12:00|339.34|337.34|339.33|337.33|339.34|337.34|339.33|337.33|2
1726917130000|2024-09-21 11:12:10|339.34|337.34|339.35|337.35|339.35|337.35|339.33|337.33|4
1726917140000|2024-09-21 11:12:20|339.4|337.4|339.39|337.39|339.4|337.4|339.38|337.38|5
1726917150000|2024-09-21 11:12:30|339.37|337.37|339.35|337.35|339.37|337.37|339.35|337.35|4
1726917160000|2024-09-21 11:12:40|339.34|337.34|339.35|337.35|339.35|337.35|339.34|337.34|2
1726917170000|2024-09-21 11:12:50|339.33|337.33|339.31|337.31|339.33|337.33|339.31|337.31|4
1726917200000|2024-09-21 11:13:20|339.36|337.36|339.37|337.37|339.37|337.37|339.36|337.36|2
1726917210000|2024-09-21 11:13:30|339.38|337.38|339.46|337.46|339.46|337.46|339.38|337.38|11
1726917230000|2024-09-21 11:13:50|339.44|337.44|339.45|337.45|339.45|337.45|339.44|337.44|2
1726917240000|2024-09-21 11:14:00|339.43|337.43|339.42|337.42|339.43|337.43|339.42|337.42|2
1726917250000|2024-09-21 11:14:10|339.41|337.41|339.32|337.32|339.41|337.41|339.32|337.32|3
1726917300000|2024-09-21 11:15:00|339.34|337.34|339.34|337.34|339.34|337.34|339.34|337.34|1
1726917310000|2024-09-21 11:15:10|339.35|337.35|339.41|337.41|339.41|337.41|339.35|337.35|3
1726917350000|2024-09-21 11:15:50|339.42|337.42|339.6|337.6|339.6|337.6|339.42|337.42|3
1726917370000|2024-09-21 11:16:10|339.61|337.61|339.63|337.63|339.69|337.69|339.61|337.61|11
1726917380000|2024-09-21 11:16:20|339.64|337.64|339.65|337.65|339.66|337.66|339.64|337.64|4
1726917390000|2024-09-21 11:16:30|339.67|337.67|339.8|337.8|339.8|337.8|339.67|337.67|5
1726917400000|2024-09-21 11:16:40|339.81|337.81|339.81|337.81|339.81|337.81|339.81|337.81|1
1726917420000|2024-09-21 11:17:00|339.83|337.83|339.83|337.83|339.83|337.83|339.83|337.83|1
1726917440000|2024-09-21 11:17:20|339.84|337.84|339.84|337.84|339.84|337.84|339.84|337.84|1
1726917490000|2024-09-21 11:18:10|339.82|337.82|339.83|337.83|339.83|337.83|339.82|337.82|2
1726917500000|2024-09-21 11:18:20|339.82|337.82|339.79|337.79|339.82|337.82|339.79|337.79|3
1726917510000|2024-09-21 11:18:30|339.81|337.81|339.84|337.84|339.84|337.84|339.81|337.81|3
1726917520000|2024-09-21 11:18:40|339.82|337.82|339.77|337.77|339.82|337.82|339.77|337.77|3
1726917540000|2024-09-21 11:19:00|339.78|337.78|339.78|337.78|339.78|337.78|339.78|337.78|1
1726917560000|2024-09-21 11:19:20|339.73|337.73|339.71|337.71|339.73|337.73|339.71|337.71|2
1726917570000|2024-09-21 11:19:30|339.7|337.7|339.67|337.67|339.7|337.7|339.67|337.67|3
1726917580000|2024-09-21 11:19:40|339.68|337.68|339.65|337.65|339.68|337.68|339.65|337.65|2
1726917590000|2024-09-21 11:19:50|339.64|337.64|339.64|337.64|339.64|337.64|339.64|337.64|1
1726917600000|2024-09-21 11:20:00|339.63|337.63|339.62|337.62|339.63|337.63|339.62|337.62|2
1726917610000|2024-09-21 11:20:10|339.64|337.64|339.67|337.67|339.67|337.67|339.64|337.64|3
1726917620000|2024-09-21 11:20:20|339.72|337.72|339.78|337.78|339.78|337.78|339.72|337.72|5
1726917630000|2024-09-21 11:20:30|339.77|337.77|339.84|337.84|339.84|337.84|339.77|337.77|3
1726917640000|2024-09-21 11:20:40|339.82|337.82|339.82|337.82|339.82|337.82|339.82|337.82|1
1726917650000|2024-09-21 11:20:50|339.81|337.81|339.79|337.79|339.81|337.81|339.79|337.79|3
1726917660000|2024-09-21 11:21:00|339.77|337.77|339.77|337.77|339.77|337.77|339.77|337.77|1
1726917670000|2024-09-21 11:21:10|339.78|337.78|339.77|337.77|339.78|337.78|339.77|337.77|4
1726917680000|2024-09-21 11:21:20|339.78|337.78|339.78|337.78|339.78|337.78|339.78|337.78|1
1726917700000|2024-09-21 11:21:40|339.77|337.77|339.75|337.75|339.77|337.77|339.75|337.75|2
1726917710000|2024-09-21 11:21:50|339.76|337.76|339.76|337.76|339.76|337.76|339.76|337.76|1
1726917770000|2024-09-21 11:22:50|339.77|337.77|339.77|337.77|339.77|337.77|339.77|337.77|1
1726917810000|2024-09-21 11:23:30|339.78|337.78|339.78|337.78|339.78|337.78|339.78|337.78|1
1726917830000|2024-09-21 11:23:50|339.79|337.79|339.79|337.79|339.79|337.79|339.79|337.79|1
1726917850000|2024-09-21 11:24:10|339.78|337.78|339.78|337.78|339.78|337.78|339.78|337.78|1
1726917870000|2024-09-21 11:24:30|339.77|337.77|339.77|337.77|339.77|337.77|339.77|337.77|1
1726917880000|2024-09-21 11:24:40|339.78|337.78|339.78|337.78|339.78|337.78|339.77|337.77|3
1726917890000|2024-09-21 11:24:50|339.77|337.77|339.78|337.78|339.78|337.78|339.77|337.77|2
1726917900000|2024-09-21 11:25:00|339.77|337.77|339.78|337.78|339.78|337.78|339.77|337.77|4
1726917910000|2024-09-21 11:25:10|339.77|337.77|339.78|337.78|339.78|337.78|339.77|337.77|2
1726917920000|2024-09-21 11:25:20|339.77|337.77|339.82|337.82|339.82|337.82|339.77|337.77|4
1726917940000|2024-09-21 11:25:40|339.83|337.83|339.89|337.89|339.89|337.89|339.83|337.83|4
1726917950000|2024-09-21 11:25:50|339.88|337.88|339.89|337.89|339.89|337.89|339.88|337.88|2
1726917960000|2024-09-21 11:26:00|339.9|337.9|339.9|337.9|339.9|337.9|339.9|337.9|1
1726917970000|2024-09-21 11:26:10|339.89|337.89|339.89|337.89|339.89|337.89|339.89|337.89|1
1726917980000|2024-09-21 11:26:20|339.9|337.9|339.9|337.9|339.9|337.9|339.9|337.9|1
1726918000000|2024-09-21 11:26:40|339.93|337.93|339.92|337.92|339.93|337.93|339.91|337.91|3
1726918010000|2024-09-21 11:26:50|339.9|337.9|339.87|337.87|339.9|337.9|339.87|337.87|2
1726918020000|2024-09-21 11:27:00|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|1
1726918060000|2024-09-21 11:27:40|339.87|337.87|339.87|337.87|339.87|337.87|339.87|337.87|1
1726918070000|2024-09-21 11:27:50|339.86|337.86|339.81|337.81|339.86|337.86|339.81|337.81|3
1726918080000|2024-09-21 11:28:00|339.82|337.82|339.79|337.79|339.82|337.82|339.78|337.78|5
1726918090000|2024-09-21 11:28:10|339.76|337.76|339.75|337.75|339.76|337.76|339.74|337.74|4
1726918100000|2024-09-21 11:28:20|339.72|337.72|339.72|337.72|339.73|337.73|339.72|337.72|3
1726918110000|2024-09-21 11:28:30|339.68|337.68|339.56|337.56|339.68|337.68|339.56|337.56|7
1726918120000|2024-09-21 11:28:40|339.54|337.54|339.46|337.46|339.54|337.54|339.46|337.46|6
1726918130000|2024-09-21 11:28:50|339.44|337.44|339.45|337.45|339.47|337.47|339.44|337.44|5
1726918140000|2024-09-21 11:29:00|339.46|337.46|339.45|337.45|339.46|337.46|339.45|337.45|2
1726918160000|2024-09-21 11:29:20|339.46|337.46|339.54|337.54|339.54|337.54|339.46|337.46|5
1726918180000|2024-09-21 11:29:40|339.53|337.53|339.53|337.53|339.53|337.53|339.53|337.53|1
1726918200000|2024-09-21 11:30:00|339.54|337.54|339.54|337.54|339.54|337.54|339.53|337.53|3
1726918220000|2024-09-21 11:30:20|339.52|337.52|339.47|337.47|339.52|337.52|339.47|337.47|2
1726918230000|2024-09-21 11:30:30|339.49|337.49|339.48|337.48|339.5|337.5|339.47|337.47|6
1726918240000|2024-09-21 11:30:40|339.47|337.47|339.5|337.5|339.5|337.5|339.45|337.45|4
1726918250000|2024-09-21 11:30:50|339.49|337.49|339.44|337.44|339.49|337.49|339.44|337.44|4
1726918260000|2024-09-21 11:31:00|339.41|337.41|339.4|337.4|339.41|337.41|339.4|337.4|2
1726918280000|2024-09-21 11:31:20|339.41|337.41|339.71|337.71|339.71|337.71|339.41|337.41|7
1726918290000|2024-09-21 11:31:30|339.72|337.72|339.72|337.72|339.72|337.72|339.72|337.72|1
1726918300000|2024-09-21 11:31:40|339.71|337.71|339.76|337.76|339.77|337.77|339.71|337.71|17
1726918310000|2024-09-21 11:31:50|339.75|337.75|339.78|337.78|339.8|337.8|339.74|337.74|7
1726918320000|2024-09-21 11:32:00|339.79|337.79|339.85|337.85|339.85|337.85|339.79|337.79|4
1726918330000|2024-09-21 11:32:10|339.84|337.84|339.83|337.83|339.84|337.84|339.81|337.81|5
1726918340000|2024-09-21 11:32:20|339.85|337.85|339.86|337.86|339.87|337.87|339.85|337.85|5
1726918350000|2024-09-21 11:32:30|339.87|337.87|339.87|337.87|339.87|337.87|339.87|337.87|1
1726918360000|2024-09-21 11:32:40|339.84|337.84|339.83|337.83|339.84|337.84|339.83|337.83|2
1726918370000|2024-09-21 11:32:50|339.82|337.82|339.78|337.78|339.83|337.83|339.78|337.78|8
1726918380000|2024-09-21 11:33:00|339.79|337.79|339.76|337.76|339.79|337.79|339.76|337.76|4
1726918390000|2024-09-21 11:33:10|339.73|337.73|339.66|337.66|339.73|337.73|339.66|337.66|3
1726918400000|2024-09-21 11:33:20|339.67|337.67|339.63|337.63|339.67|337.67|339.63|337.63|6
1726918410000|2024-09-21 11:33:30|339.64|337.64|339.66|337.66|339.66|337.66|339.63|337.63|4
1726918420000|2024-09-21 11:33:40|339.65|337.65|339.64|337.64|339.65|337.65|339.64|337.64|2
1726918430000|2024-09-21 11:33:50|339.62|337.62|339.61|337.61|339.62|337.62|339.6|337.6|12
1726918440000|2024-09-21 11:34:00|339.64|337.64|339.68|337.68|339.69|337.69|339.64|337.64|4
1726918450000|2024-09-21 11:34:10|339.66|337.66|339.74|337.74|339.75|337.75|339.65|337.65|10
1726918460000|2024-09-21 11:34:20|339.72|337.72|339.74|337.74|339.75|337.75|339.72|337.72|10
1726918470000|2024-09-21 11:34:30|339.75|337.75|339.87|337.87|339.87|337.87|339.75|337.75|4
1726918480000|2024-09-21 11:34:40|339.84|337.84|339.82|337.82|339.85|337.85|339.82|337.82|6
1726918490000|2024-09-21 11:34:50|339.81|337.81|339.88|337.88|339.88|337.88|339.81|337.81|4
1726918500000|2024-09-21 11:35:00|339.87|337.87|339.83|337.83|339.87|337.87|339.82|337.82|6
1726918510000|2024-09-21 11:35:10|339.84|337.84|339.85|337.85|339.86|337.86|339.84|337.84|12
1726918520000|2024-09-21 11:35:20|339.86|337.86|339.87|337.87|339.87|337.87|339.86|337.86|2
1726918550000|2024-09-21 11:35:50|339.85|337.85|339.87|337.87|339.87|337.87|339.85|337.85|3
1726918570000|2024-09-21 11:36:10|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|1
1726918580000|2024-09-21 11:36:20|339.89|337.89|339.89|337.89|339.89|337.89|339.89|337.89|1
1726918590000|2024-09-21 11:36:30|339.88|337.88|339.87|337.87|339.88|337.88|339.87|337.87|2
1726918600000|2024-09-21 11:36:40|339.86|337.86|339.86|337.86|339.87|337.87|339.86|337.86|3
1726918610000|2024-09-21 11:36:50|339.85|337.85|339.86|337.86|339.86|337.86|339.85|337.85|4
1726918620000|2024-09-21 11:37:00|339.87|337.87|339.87|337.87|339.87|337.87|339.87|337.87|1
1726918630000|2024-09-21 11:37:10|339.88|337.88|339.89|337.89|339.89|337.89|339.88|337.88|2
1726918640000|2024-09-21 11:37:20|339.87|337.87|339.93|337.93|339.93|337.93|339.87|337.87|7
1726918660000|2024-09-21 11:37:40|339.92|337.92|339.88|337.88|339.92|337.92|339.88|337.88|3
1726918670000|2024-09-21 11:37:50|339.89|337.89|339.89|337.89|339.89|337.89|339.89|337.89|1
1726918680000|2024-09-21 11:38:00|339.9|337.9|339.94|337.94|339.94|337.94|339.9|337.9|6
1726918700000|2024-09-21 11:38:20|339.92|337.92|339.92|337.92|339.92|337.92|339.91|337.91|5
1726918720000|2024-09-21 11:38:40|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|1
1726918740000|2024-09-21 11:39:00|339.91|337.91|339.9|337.9|339.91|337.91|339.9|337.9|2
1726918750000|2024-09-21 11:39:10|339.88|337.88|339.87|337.87|339.88|337.88|339.87|337.87|2
1726918760000|2024-09-21 11:39:20|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|1
1726918770000|2024-09-21 11:39:30|339.89|337.89|339.9|337.9|339.9|337.9|339.89|337.89|2
1726918800000|2024-09-21 11:40:00|339.91|337.91|339.97|337.97|339.97|337.97|339.91|337.91|7
1726918810000|2024-09-21 11:40:10|339.94|337.94|339.94|337.94|339.94|337.94|339.93|337.93|3
1726918850000|2024-09-21 11:40:50|339.98|337.98|339.98|337.98|339.98|337.98|339.97|337.97|3
1726918860000|2024-09-21 11:41:00|339.99|337.99|339.99|337.99|339.99|337.99|339.99|337.99|1
1726918870000|2024-09-21 11:41:10|340|338|339.98|337.98|340|338|339.98|337.98|3
1726918890000|2024-09-21 11:41:30|339.95|337.95|339.92|337.92|339.95|337.95|339.91|337.91|7
1726918920000|2024-09-21 11:42:00|339.93|337.93|339.94|337.94|339.94|337.94|339.93|337.93|2
1726918930000|2024-09-21 11:42:10|339.95|337.95|339.95|337.95|339.95|337.95|339.94|337.94|5
1726918980000|2024-09-21 11:43:00|339.94|337.94|339.95|337.95|339.95|337.95|339.94|337.94|6
1726919000000|2024-09-21 11:43:20|339.96|337.96|339.99|337.99|339.99|337.99|339.96|337.96|3
1726919020000|2024-09-21 11:43:40|339.92|337.92|339.9|337.9|339.92|337.92|339.9|337.9|2
1726919030000|2024-09-21 11:43:50|339.93|337.93|339.93|337.93|339.94|337.94|339.93|337.93|3
1726919040000|2024-09-21 11:44:00|339.94|337.94|339.96|337.96|339.96|337.96|339.94|337.94|3
1726919070000|2024-09-21 11:44:30|339.97|337.97|339.97|337.97|339.97|337.97|339.97|337.97|1
1726919110000|2024-09-21 11:45:10|339.98|337.98|339.97|337.97|339.98|337.98|339.97|337.97|2
1726919120000|2024-09-21 11:45:20|339.99|337.99|339.99|337.99|339.99|337.99|339.99|337.99|1
1726919130000|2024-09-21 11:45:30|340|338|339.95|337.95|340|338|339.95|337.95|3
1726919140000|2024-09-21 11:45:40|339.96|337.96|339.97|337.97|339.97|337.97|339.96|337.96|2
1726919150000|2024-09-21 11:45:50|339.96|337.96|339.96|337.96|339.96|337.96|339.96|337.96|1
1726919160000|2024-09-21 11:46:00|339.97|337.97|339.96|337.96|339.97|337.97|339.96|337.96|2
1726919170000|2024-09-21 11:46:10|339.9|337.9|339.9|337.9|339.9|337.9|339.9|337.9|1
1726919190000|2024-09-21 11:46:30|339.89|337.89|339.62|337.62|339.89|337.89|339.62|337.62|9
1726919200000|2024-09-21 11:46:40|339.61|337.61|339.6|337.6|339.61|337.61|339.59|337.59|3
1726919210000|2024-09-21 11:46:50|339.59|337.59|339.6|337.6|339.6|337.6|339.58|337.58|4
1726919220000|2024-09-21 11:47:00|339.59|337.59|339.73|337.73|339.74|337.74|339.59|337.59|9
1726919230000|2024-09-21 11:47:10|339.72|337.72|339.7|337.7|339.72|337.72|339.7|337.7|2
1726919240000|2024-09-21 11:47:20|339.71|337.71|339.72|337.72|339.73|337.73|339.71|337.71|3
1726919250000|2024-09-21 11:47:30|339.73|337.73|339.73|337.73|339.73|337.73|339.73|337.73|1
1726919260000|2024-09-21 11:47:40|339.71|337.71|339.73|337.73|339.76|337.76|339.71|337.71|6
1726919270000|2024-09-21 11:47:50|339.72|337.72|339.69|337.69|339.72|337.72|339.69|337.69|4
1726919280000|2024-09-21 11:48:00|339.7|337.7|339.76|337.76|339.77|337.77|339.7|337.7|8
1726919290000|2024-09-21 11:48:10|339.77|337.77|339.76|337.76|339.77|337.77|339.76|337.76|2
1726919300000|2024-09-21 11:48:20|339.77|337.77|339.84|337.84|339.84|337.84|339.77|337.77|3
1726919330000|2024-09-21 11:48:50|339.85|337.85|339.89|337.89|339.89|337.89|339.85|337.85|4
1726919340000|2024-09-21 11:49:00|339.87|337.87|339.93|337.93|339.95|337.95|339.87|337.87|6
1726919350000|2024-09-21 11:49:10|339.91|337.91|339.96|337.96|339.96|337.96|339.91|337.91|5
1726919360000|2024-09-21 11:49:20|339.93|337.93|339.88|337.88|339.94|337.94|339.88|337.88|6
1726919370000|2024-09-21 11:49:30|339.9|337.9|339.86|337.86|339.9|337.9|339.86|337.86|3
1726919380000|2024-09-21 11:49:40|339.87|337.87|339.99|337.99|339.99|337.99|339.87|337.87|8
1726919400000|2024-09-21 11:50:00|340|338|340.07|338.07|340.08|338.08|339.98|337.98|5
1726919410000|2024-09-21 11:50:10|340.08|338.08|340.08|338.08|340.08|338.08|340.06|338.06|5
1726919420000|2024-09-21 11:50:20|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|1
1726919440000|2024-09-21 11:50:40|340.08|338.08|340.08|338.08|340.08|338.08|340.08|338.08|1
1726919470000|2024-09-21 11:51:10|340.09|338.09|340.08|338.08|340.09|338.09|340.08|338.08|2
1726919500000|2024-09-21 11:51:40|340.09|338.09|340.09|338.09|340.09|338.09|340.09|338.09|1
1726919510000|2024-09-21 11:51:50|340.11|338.11|340.11|338.11|340.11|338.11|340.08|338.08|3
1726919520000|2024-09-21 11:52:00|340.1|338.1|340.09|338.09|340.1|338.1|340.09|338.09|2
1726919540000|2024-09-21 11:52:20|340.08|338.08|340.08|338.08|340.08|338.08|340.08|338.08|1
1726919590000|2024-09-21 11:53:10|340.09|338.09|340.12|338.12|340.12|338.12|340.08|338.08|4
1726919620000|2024-09-21 11:53:40|340.11|338.11|340.09|338.09|340.11|338.11|340.09|338.09|2
1726919640000|2024-09-21 11:54:00|340.08|338.08|340.05|338.05|340.08|338.08|340.03|338.03|5
1726919650000|2024-09-21 11:54:10|340.06|338.06|340.06|338.06|340.07|338.07|340.05|338.05|4
1726919660000|2024-09-21 11:54:20|340.07|338.07|340.06|338.06|340.07|338.07|340.06|338.06|2
1726919670000|2024-09-21 11:54:30|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|1
1726919690000|2024-09-21 11:54:50|340.08|338.08|340.08|338.08|340.08|338.08|340.08|338.08|1
1726919700000|2024-09-21 11:55:00|340.09|338.09|340.08|338.08|340.09|338.09|340.08|338.08|2
1726919720000|2024-09-21 11:55:20|340.03|338.03|340.03|338.03|340.03|338.03|340.03|338.03|1
1726919730000|2024-09-21 11:55:30|340.04|338.04|340.05|338.05|340.05|338.05|340.04|338.04|2
1726919740000|2024-09-21 11:55:40|340.04|338.04|339.88|337.88|340.05|338.05|339.88|337.88|8
1726919750000|2024-09-21 11:55:50|339.89|337.89|339.99|337.99|339.99|337.99|339.89|337.89|12
1726919760000|2024-09-21 11:56:00|339.97|337.97|339.91|337.91|339.97|337.97|339.91|337.91|3
1726919770000|2024-09-21 11:56:10|339.9|337.9|339.98|337.98|339.98|337.98|339.88|337.88|11
1726919780000|2024-09-21 11:56:20|339.99|337.99|340.08|338.08|340.08|338.08|339.99|337.99|9
1726919830000|2024-09-21 11:57:10|340.04|338.04|340.05|338.05|340.05|338.05|340.04|338.04|2
1726919840000|2024-09-21 11:57:20|340.06|338.06|340|338|340.07|338.07|340|338|5
1726919850000|2024-09-21 11:57:30|339.99|337.99|339.99|337.99|339.99|337.99|339.99|337.99|1
1726919860000|2024-09-21 11:57:40|339.98|337.98|339.98|337.98|339.98|337.98|339.97|337.97|3
1726919870000|2024-09-21 11:57:50|339.99|337.99|339.99|337.99|339.99|337.99|339.99|337.99|1
1726919880000|2024-09-21 11:58:00|340|338|340.07|338.07|340.07|338.07|340|338|4
1726919890000|2024-09-21 11:58:10|340.03|338.03|340.05|338.05|340.05|338.05|340.02|338.02|4
1726919900000|2024-09-21 11:58:20|340.06|338.06|340.05|338.05|340.06|338.06|340.05|338.05|4
1726919910000|2024-09-21 11:58:30|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|1
1726919920000|2024-09-21 11:58:40|340.05|338.05|340.05|338.05|340.05|338.05|340.03|338.03|3
1726919930000|2024-09-21 11:58:50|340.02|338.02|340.01|338.01|340.02|338.02|340.01|338.01|2
1726919940000|2024-09-21 11:59:00|339.99|337.99|340|338|340|338|339.99|337.99|2
1726919950000|2024-09-21 11:59:10|340.01|338.01|340.03|338.03|340.05|338.05|340.01|338.01|3
1726919960000|2024-09-21 11:59:20|340.02|338.02|340.02|338.02|340.02|338.02|340.02|338.02|1
1726919970000|2024-09-21 11:59:30|340.01|338.01|340.01|338.01|340.01|338.01|340.01|338.01|1
1726919980000|2024-09-21 11:59:40|340.04|338.04|340.03|338.03|340.04|338.04|340.03|338.03|2
1726919990000|2024-09-21 11:59:50|340.04|338.04|340.06|338.06|340.07|338.07|340.04|338.04|6
1726920000000|2024-09-21 12:00:00|340.07|338.07|340.08|338.08|340.11|338.11|340.07|338.07|5
1726920010000|2024-09-21 12:00:10|340.1|338.1|340.12|338.12|340.12|338.12|340.08|338.08|6
1726920020000|2024-09-21 12:00:20|340.13|338.13|340.13|338.13|340.14|338.14|340.12|338.12|5
1726920030000|2024-09-21 12:00:30|340.1|338.1|340.12|338.12|340.14|338.14|340.1|338.1|4
1726920040000|2024-09-21 12:00:40|340.13|338.13|340.17|338.17|340.17|338.17|340.12|338.12|6
1726920050000|2024-09-21 12:00:50|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|1
1726920060000|2024-09-21 12:01:00|340.17|338.17|340.13|338.13|340.17|338.17|340.09|338.09|11
1726920070000|2024-09-21 12:01:10|340.11|338.11|340.15|338.15|340.15|338.15|340.11|338.11|3
1726920080000|2024-09-21 12:01:20|340.13|338.13|340.13|338.13|340.13|338.13|340.12|338.12|5
1726920090000|2024-09-21 12:01:30|340.15|338.15|340.15|338.15|340.15|338.15|340.15|338.15|1
1726920100000|2024-09-21 12:01:40|340.14|338.14|340.09|338.09|340.14|338.14|340.09|338.09|4
1726920120000|2024-09-21 12:02:00|340.1|338.1|340.1|338.1|340.1|338.1|340.1|338.1|1
1726920130000|2024-09-21 12:02:10|340.11|338.11|340.09|338.09|340.11|338.11|340.09|338.09|3
1726920140000|2024-09-21 12:02:20|340.1|338.1|340.09|338.09|340.1|338.1|340.09|338.09|2
1726920160000|2024-09-21 12:02:40|340.08|338.08|340.08|338.08|340.08|338.08|340.08|338.08|1
1726920170000|2024-09-21 12:02:50|340.07|338.07|340.04|338.04|340.07|338.07|340.04|338.04|3
1726920180000|2024-09-21 12:03:00|340.03|338.03|340.03|338.03|340.04|338.04|340.03|338.03|3
1726920190000|2024-09-21 12:03:10|340.02|338.02|340.01|338.01|340.02|338.02|340.01|338.01|2
1726920200000|2024-09-21 12:03:20|339.99|337.99|339.99|337.99|339.99|337.99|339.99|337.99|1
1726920210000|2024-09-21 12:03:30|340|338|340.08|338.08|340.09|338.09|340|338|7
1726920220000|2024-09-21 12:03:40|340.07|338.07|340.07|338.07|340.07|338.07|340.06|338.06|3
1726920230000|2024-09-21 12:03:50|340.08|338.08|340.08|338.08|340.08|338.08|340.08|338.08|1
1726920240000|2024-09-21 12:04:00|340.06|338.06|340.07|338.07|340.08|338.08|340.06|338.06|4
1726920250000|2024-09-21 12:04:10|340.08|338.08|340.08|338.08|340.08|338.08|340.07|338.07|3
1726920260000|2024-09-21 12:04:20|340.06|338.06|340.08|338.08|340.08|338.08|340.06|338.06|4
1726920280000|2024-09-21 12:04:40|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|1
1726920290000|2024-09-21 12:04:50|340.06|338.06|340.09|338.09|340.09|338.09|340.06|338.06|3
1726920300000|2024-09-21 12:05:00|340.1|338.1|340.13|338.13|340.14|338.14|340.1|338.1|5
1726920310000|2024-09-21 12:05:10|340.11|338.11|340.09|338.09|340.11|338.11|340.09|338.09|2
1726920330000|2024-09-21 12:05:30|340.08|338.08|340.09|338.09|340.09|338.09|340.08|338.08|2
1726920410000|2024-09-21 12:06:50|340.08|338.08|340.08|338.08|340.08|338.08|340.08|338.08|1
1726920420000|2024-09-21 12:07:00|340.09|338.09|340.09|338.09|340.09|338.09|340.09|338.09|1
1726920430000|2024-09-21 12:07:10|340.08|338.08|340.08|338.08|340.08|338.08|340.08|338.08|1
1726920480000|2024-09-21 12:08:00|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|1
1726920490000|2024-09-21 12:08:10|340.04|338.04|339.85|337.85|340.04|338.04|339.85|337.85|9
1726920500000|2024-09-21 12:08:20|339.84|337.84|339.8|337.8|339.84|337.84|339.78|337.78|9
1726920510000|2024-09-21 12:08:30|339.77|337.77|339.89|337.89|339.89|337.89|339.77|337.77|9
1726920520000|2024-09-21 12:08:40|339.9|337.9|339.9|337.9|339.9|337.9|339.9|337.9|1
1726920530000|2024-09-21 12:08:50|339.89|337.89|339.9|337.9|339.9|337.9|339.89|337.89|2
1726920540000|2024-09-21 12:09:00|339.91|337.91|339.93|337.93|339.93|337.93|339.9|337.9|4
1726920550000|2024-09-21 12:09:10|339.91|337.91|340.03|338.03|340.03|338.03|339.9|337.9|9
1726920560000|2024-09-21 12:09:20|340.04|338.04|340.03|338.03|340.04|338.04|340.03|338.03|2
1726920570000|2024-09-21 12:09:30|340.02|338.02|340.02|338.02|340.03|338.03|340.02|338.02|3
1726920580000|2024-09-21 12:09:40|340.03|338.03|340.03|338.03|340.03|338.03|340.03|338.03|1
1726920600000|2024-09-21 12:10:00|340.02|338.02|340.03|338.03|340.03|338.03|340.02|338.02|2
1726920610000|2024-09-21 12:10:10|340.02|338.02|340.02|338.02|340.02|338.02|340.02|338.02|1
1726920620000|2024-09-21 12:10:20|340.01|338.01|340.01|338.01|340.01|338.01|340.01|338.01|1
1726920630000|2024-09-21 12:10:30|340.07|338.07|340.09|338.09|340.09|338.09|340.07|338.07|5
1726920650000|2024-09-21 12:10:50|340.1|338.1|340.12|338.12|340.12|338.12|340.09|338.09|3
1726920660000|2024-09-21 12:11:00|340.11|338.11|340.11|338.11|340.11|338.11|340.1|338.1|3
1726920670000|2024-09-21 12:11:10|340.1|338.1|340.1|338.1|340.1|338.1|340.1|338.1|1
1726920680000|2024-09-21 12:11:20|340.09|338.09|340.11|338.11|340.11|338.11|340.09|338.09|2
1726920710000|2024-09-21 12:11:50|340.09|338.09|340.09|338.09|340.09|338.09|340.09|338.09|1
1726920720000|2024-09-21 12:12:00|340.06|338.06|340.08|338.08|340.08|338.08|340.06|338.06|2
1726920740000|2024-09-21 12:12:20|340.07|338.07|340.09|338.09|340.09|338.09|340.07|338.07|3
1726920750000|2024-09-21 12:12:30|340.06|338.06|340.04|338.04|340.06|338.06|340.04|338.04|2
1726920760000|2024-09-21 12:12:40|340.02|338.02|339.92|337.92|340.02|338.02|339.92|337.92|9
1726920770000|2024-09-21 12:12:50|339.91|337.91|339.87|337.87|339.91|337.91|339.84|337.84|6
1726920780000|2024-09-21 12:13:00|339.86|337.86|339.77|337.77|339.86|337.86|339.75|337.75|10
1726920790000|2024-09-21 12:13:10|339.74|337.74|339.74|337.74|339.74|337.74|339.73|337.73|3
1726920800000|2024-09-21 12:13:20|339.75|337.75|339.66|337.66|339.75|337.75|339.66|337.66|10
1726920810000|2024-09-21 12:13:30|339.65|337.65|339.63|337.63|339.65|337.65|339.57|337.57|7
1726920820000|2024-09-21 12:13:40|339.65|337.65|339.73|337.73|339.73|337.73|339.65|337.65|8
1726920830000|2024-09-21 12:13:50|339.77|337.77|339.78|337.78|339.78|337.78|339.76|337.76|6
1726920840000|2024-09-21 12:14:00|339.79|337.79|339.83|337.83|339.87|337.87|339.79|337.79|7
1726920850000|2024-09-21 12:14:10|339.82|337.82|339.82|337.82|339.83|337.83|339.81|337.81|5
1726920870000|2024-09-21 12:14:30|339.76|337.76|339.72|337.72|339.76|337.76|339.69|337.69|7
1726920880000|2024-09-21 12:14:40|339.78|337.78|339.86|337.86|339.87|337.87|339.78|337.78|4
1726920890000|2024-09-21 12:14:50|339.85|337.85|339.82|337.82|339.85|337.85|339.82|337.82|3
1726920900000|2024-09-21 12:15:00|339.83|337.83|339.95|337.95|339.95|337.95|339.82|337.82|9
1726920910000|2024-09-21 12:15:10|339.93|337.93|339.86|337.86|339.93|337.93|339.85|337.85|4
1726920920000|2024-09-21 12:15:20|339.84|337.84|339.89|337.89|339.89|337.89|339.84|337.84|3
1726920930000|2024-09-21 12:15:30|339.92|337.92|339.93|337.93|339.93|337.93|339.89|337.89|7
1726920940000|2024-09-21 12:15:40|339.92|337.92|339.92|337.92|339.92|337.92|339.92|337.92|1
1726920950000|2024-09-21 12:15:50|339.91|337.91|339.89|337.89|339.91|337.91|339.86|337.86|4
1726920960000|2024-09-21 12:16:00|339.9|337.9|339.91|337.91|339.93|337.93|339.89|337.89|9
1726920970000|2024-09-21 12:16:10|339.9|337.9|339.89|337.89|339.9|337.9|339.89|337.89|2
1726920980000|2024-09-21 12:16:20|339.88|337.88|339.89|337.89|339.89|337.89|339.88|337.88|2
1726920990000|2024-09-21 12:16:30|339.92|337.92|339.9|337.9|339.92|337.92|339.9|337.9|5
1726921000000|2024-09-21 12:16:40|339.88|337.88|340|338|340|338|339.79|337.79|15
1726921010000|2024-09-21 12:16:50|340.01|338.01|340.02|338.02|340.06|338.06|340.01|338.01|7
1726921020000|2024-09-21 12:17:00|340|338|340|338|340.01|338.01|339.95|337.95|7
1726921030000|2024-09-21 12:17:10|339.99|337.99|339.97|337.97|339.99|337.99|339.97|337.97|3
1726921040000|2024-09-21 12:17:20|339.98|337.98|339.97|337.97|339.98|337.98|339.97|337.97|2
1726921050000|2024-09-21 12:17:30|339.96|337.96|340.08|338.08|340.08|338.08|339.96|337.96|9
1726921060000|2024-09-21 12:17:40|340.06|338.06|340.08|338.08|340.08|338.08|340.06|338.06|6
1726921100000|2024-09-21 12:18:20|340.09|338.09|340.09|338.09|340.1|338.1|340.09|338.09|5
1726921140000|2024-09-21 12:19:00|340.14|338.14|340.16|338.16|340.17|338.17|340.14|338.14|8
1726921150000|2024-09-21 12:19:10|340.15|338.15|340.23|338.23|340.24|338.24|340.15|338.15|13
1726921160000|2024-09-21 12:19:20|340.22|338.22|340.28|338.28|340.28|338.28|340.22|338.22|3
1726921170000|2024-09-21 12:19:30|340.26|338.26|340.22|338.22|340.26|338.26|340.2|338.2|9
1726921180000|2024-09-21 12:19:40|340.21|338.21|340.23|338.23|340.24|338.24|340.21|338.21|4
1726921200000|2024-09-21 12:20:00|340.22|338.22|340.23|338.23|340.23|338.23|340.22|338.22|2
1726921210000|2024-09-21 12:20:10|340.24|338.24|340.29|338.29|340.29|338.29|340.24|338.24|4
1726921220000|2024-09-21 12:20:20|340.34|338.34|340.33|338.33|340.34|338.34|340.29|338.29|15
1726921230000|2024-09-21 12:20:30|340.32|338.32|340.3|338.3|340.32|338.32|340.3|338.3|3
1726921240000|2024-09-21 12:20:40|340.29|338.29|340.27|338.27|340.29|338.29|340.26|338.26|3
1726921250000|2024-09-21 12:20:50|340.26|338.26|340.28|338.28|340.29|338.29|340.24|338.24|8
1726921260000|2024-09-21 12:21:00|340.26|338.26|340.29|338.29|340.29|338.29|340.26|338.26|4
1726921270000|2024-09-21 12:21:10|340.25|338.25|340.23|338.23|340.25|338.25|340.22|338.22|3
1726921280000|2024-09-21 12:21:20|340.22|338.22|340.21|338.21|340.22|338.22|340.21|338.21|4
1726921290000|2024-09-21 12:21:30|340.2|338.2|340.19|338.19|340.2|338.2|340.17|338.17|6
1726921300000|2024-09-21 12:21:40|340.18|338.18|340.02|338.02|340.18|338.18|339.98|337.98|11
1726921310000|2024-09-21 12:21:50|340.01|338.01|340.02|338.02|340.02|338.02|340.01|338.01|2
1726921320000|2024-09-21 12:22:00|340.08|338.08|340.1|338.1|340.11|338.11|340.08|338.08|7
1726921330000|2024-09-21 12:22:10|340.09|338.09|340.08|338.08|340.1|338.1|340.06|338.06|10
1726921340000|2024-09-21 12:22:20|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|1
1726921350000|2024-09-21 12:22:30|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|1
1726921360000|2024-09-21 12:22:40|340.07|338.07|340.05|338.05|340.07|338.07|340.05|338.05|3
1726921380000|2024-09-21 12:23:00|340.01|338.01|340.01|338.01|340.01|338.01|340.01|338.01|1
1726921390000|2024-09-21 12:23:10|340|338|340|338|340|338|340|338|1
1726921420000|2024-09-21 12:23:40|340.01|338.01|340.03|338.03|340.08|338.08|340.01|338.01|5
1726921430000|2024-09-21 12:23:50|340.05|338.05|340.05|338.05|340.05|338.05|340.05|338.05|1
1726921560000|2024-09-21 12:26:00|340.12|338.12|340.08|338.08|340.13|338.13|340.07|338.07|12
1726921570000|2024-09-21 12:26:10|340.07|338.07|340.08|338.08|340.08|338.08|340.07|338.07|6
1726921590000|2024-09-21 12:26:30|340.06|338.06|340.05|338.05|340.06|338.06|340.05|338.05|2
1726921610000|2024-09-21 12:26:50|340.06|338.06|340.13|338.13|340.13|338.13|340.06|338.06|2
1726921620000|2024-09-21 12:27:00|340.15|338.15|340.17|338.17|340.2|338.2|340.15|338.15|6
1726921630000|2024-09-21 12:27:10|340.18|338.18|340.15|338.15|340.18|338.18|340.15|338.15|2
1726921640000|2024-09-21 12:27:20|340.12|338.12|340.09|338.09|340.12|338.12|340.09|338.09|2
1726921650000|2024-09-21 12:27:30|340.07|338.07|340.04|338.04|340.07|338.07|340.04|338.04|4
1726921670000|2024-09-21 12:27:50|340.05|338.05|340.02|338.02|340.05|338.05|340.02|338.02|3
1726921680000|2024-09-21 12:28:00|340|338|340|338|340|338|340|338|1
1726921690000|2024-09-21 12:28:10|339.99|337.99|339.98|337.98|340|338|339.98|337.98|3
1726921710000|2024-09-21 12:28:30|339.96|337.96|339.94|337.94|339.97|337.97|339.94|337.94|5
1726921720000|2024-09-21 12:28:40|339.93|337.93|339.94|337.94|339.94|337.94|339.93|337.93|2
1726921800000|2024-09-21 12:30:00|339.91|337.91|339.98|337.98|339.98|337.98|339.83|337.83|10
1726921810000|2024-09-21 12:30:10|339.96|337.96|340.01|338.01|340.06|338.06|339.96|337.96|5
1726921820000|2024-09-21 12:30:20|340|338|339.96|337.96|340|338|339.96|337.96|2
1726921830000|2024-09-21 12:30:30|340|338|340.04|338.04|340.04|338.04|340|338|4
1726921870000|2024-09-21 12:31:10|340.03|338.03|340.05|338.05|340.05|338.05|340.03|338.03|2
1726921900000|2024-09-21 12:31:40|340.04|338.04|340.04|338.04|340.04|338.04|340.03|338.03|3
1726921910000|2024-09-21 12:31:50|340.05|338.05|340.13|338.13|340.13|338.13|340.05|338.05|6
1726921930000|2024-09-21 12:32:10|340.2|338.2|340.21|338.21|340.21|338.21|340.18|338.18|4
1726921940000|2024-09-21 12:32:20|340.22|338.22|340.29|338.29|340.29|338.29|340.21|338.21|6
1726921950000|2024-09-21 12:32:30|340.25|338.25|340.26|338.26|340.28|338.28|340.25|338.25|3
1726921970000|2024-09-21 12:32:50|340.27|338.27|340.32|338.32|340.32|338.32|340.27|338.27|3
1726922010000|2024-09-21 12:33:30|340.33|338.33|340.38|338.38|340.38|338.38|340.33|338.33|7
1726922020000|2024-09-21 12:33:40|340.4|338.4|340.43|338.43|340.43|338.43|340.38|338.38|3
1726922040000|2024-09-21 12:34:00|340.41|338.41|340.38|338.38|340.41|338.41|340.38|338.38|3
1726922050000|2024-09-21 12:34:10|340.36|338.36|340.35|338.35|340.36|338.36|340.34|338.34|3
1726922060000|2024-09-21 12:34:20|340.33|338.33|340.33|338.33|340.33|338.33|340.33|338.33|1
1726922070000|2024-09-21 12:34:30|340.35|338.35|340.35|338.35|340.36|338.36|340.35|338.35|5
1726922090000|2024-09-21 12:34:50|340.36|338.36|340.35|338.35|340.36|338.36|340.35|338.35|2
1726922100000|2024-09-21 12:35:00|340.36|338.36|340.41|338.41|340.41|338.41|340.35|338.35|10
1726922130000|2024-09-21 12:35:30|340.43|338.43|340.44|338.44|340.44|338.44|340.38|338.38|4
1726922140000|2024-09-21 12:35:40|340.45|338.45|340.39|338.39|340.45|338.45|340.39|338.39|3
1726922150000|2024-09-21 12:35:50|340.4|338.4|340.41|338.41|340.41|338.41|340.39|338.39|4
1726922160000|2024-09-21 12:36:00|340.39|338.39|340.39|338.39|340.39|338.39|340.39|338.39|1
1726922170000|2024-09-21 12:36:10|340.38|338.38|340.38|338.38|340.38|338.38|340.38|338.38|1
1726922190000|2024-09-21 12:36:30|340.39|338.39|340.4|338.4|340.4|338.4|340.39|338.39|2
1726922200000|2024-09-21 12:36:40|340.38|338.38|340.38|338.38|340.38|338.38|340.38|338.38|1
1726922220000|2024-09-21 12:37:00|340.39|338.39|340.39|338.39|340.39|338.39|340.39|338.39|1
1726922230000|2024-09-21 12:37:10|340.38|338.38|340.35|338.35|340.38|338.38|340.35|338.35|3
1726922240000|2024-09-21 12:37:20|340.36|338.36|340.38|338.38|340.38|338.38|340.36|338.36|3
1726922270000|2024-09-21 12:37:50|340.37|338.37|340.36|338.36|340.37|338.37|340.35|338.35|3
1726922280000|2024-09-21 12:38:00|340.37|338.37|340.34|338.34|340.37|338.37|340.34|338.34|4
1726922290000|2024-09-21 12:38:10|340.31|338.31|340.32|338.32|340.32|338.32|340.31|338.31|2
1726922340000|2024-09-21 12:39:00|340.31|338.31|340.32|338.32|340.32|338.32|340.31|338.31|2
1726922360000|2024-09-21 12:39:20|340.31|338.31|340.31|338.31|340.31|338.31|340.31|338.31|1
1726922370000|2024-09-21 12:39:30|340.3|338.3|340.32|338.32|340.32|338.32|340.3|338.3|6
1726922390000|2024-09-21 12:39:50|340.31|338.31|340.31|338.31|340.31|338.31|340.31|338.31|1
1726922400000|2024-09-21 12:40:00|340.3|338.3|340.24|338.24|340.3|338.3|340.21|338.21|5
1726922410000|2024-09-21 12:40:10|340.23|338.23|340.23|338.23|340.24|338.24|340.23|338.23|3
1726922420000|2024-09-21 12:40:20|340.25|338.25|340.24|338.24|340.26|338.26|340.24|338.24|4
1726922460000|2024-09-21 12:41:00|340.23|338.23|340.22|338.22|340.23|338.23|340.22|338.22|2
1726922480000|2024-09-21 12:41:20|340.24|338.24|340.32|338.32|340.32|338.32|340.23|338.23|6
1726922490000|2024-09-21 12:41:30|340.31|338.31|340.24|338.24|340.31|338.31|340.24|338.24|7
1726922520000|2024-09-21 12:42:00|340.23|338.23|340.29|338.29|340.29|338.29|340.23|338.23|9
1726922530000|2024-09-21 12:42:10|340.3|338.3|340.39|338.39|340.42|338.42|340.3|338.3|11
1726922540000|2024-09-21 12:42:20|340.4|338.4|340.41|338.41|340.41|338.41|340.4|338.4|2
1726922550000|2024-09-21 12:42:30|340.46|338.46|340.48|338.48|340.48|338.48|340.46|338.46|3
1726922570000|2024-09-21 12:42:50|340.46|338.46|340.46|338.46|340.47|338.47|340.45|338.45|7
1726922590000|2024-09-21 12:43:10|340.43|338.43|340.36|338.36|340.43|338.43|340.36|338.36|3
1726922610000|2024-09-21 12:43:30|340.37|338.37|340.38|338.38|340.38|338.38|340.37|338.37|2
1726922700000|2024-09-21 12:45:00|340.39|338.39|340.4|338.4|340.43|338.43|340.39|338.39|6
1726922710000|2024-09-21 12:45:10|340.43|338.43|340.48|338.48|340.48|338.48|340.41|338.41|5
1726922720000|2024-09-21 12:45:20|340.51|338.51|340.5|338.5|340.51|338.51|340.5|338.5|2
1726922750000|2024-09-21 12:45:50|340.46|338.46|340.43|338.43|340.47|338.47|340.43|338.43|5
1726922760000|2024-09-21 12:46:00|340.36|338.36|340.34|338.34|340.37|338.37|340.33|338.33|4
1726922770000|2024-09-21 12:46:10|340.33|338.33|340.24|338.24|340.33|338.33|340.24|338.24|5
1726922790000|2024-09-21 12:46:30|340.23|338.23|340.27|338.27|340.27|338.27|340.23|338.23|2
1726922800000|2024-09-21 12:46:40|340.24|338.24|340.3|338.3|340.3|338.3|340.24|338.24|4
1726922810000|2024-09-21 12:46:50|340.33|338.33|340.31|338.31|340.33|338.33|340.31|338.31|2
1726922820000|2024-09-21 12:47:00|340.34|338.34|340.32|338.32|340.34|338.34|340.32|338.32|3
1726922830000|2024-09-21 12:47:10|340.3|338.3|340.23|338.23|340.31|338.31|340.23|338.23|13
1726922840000|2024-09-21 12:47:20|340.26|338.26|340.26|338.26|340.26|338.26|340.24|338.24|6
1726922850000|2024-09-21 12:47:30|340.24|338.24|340.23|338.23|340.25|338.25|340.23|338.23|11
1726922860000|2024-09-21 12:47:40|340.25|338.25|340.23|338.23|340.25|338.25|340.23|338.23|6
1726922870000|2024-09-21 12:47:50|340.25|338.25|340.24|338.24|340.25|338.25|340.23|338.23|4
1726922880000|2024-09-21 12:48:00|340.25|338.25|340.25|338.25|340.26|338.26|340.24|338.24|5
1726922890000|2024-09-21 12:48:10|340.24|338.24|340.23|338.23|340.24|338.24|340.22|338.22|4
1726922900000|2024-09-21 12:48:20|340.21|338.21|340.25|338.25|340.26|338.26|340.21|338.21|6
1726922910000|2024-09-21 12:48:30|340.29|338.29|340.23|338.23|340.33|338.33|340.23|338.23|6
1726922920000|2024-09-21 12:48:40|340.25|338.25|340.25|338.25|340.26|338.26|340.22|338.22|11
1726922930000|2024-09-21 12:48:50|340.26|338.26|340.27|338.27|340.27|338.27|340.25|338.25|10
1726922940000|2024-09-21 12:49:00|340.28|338.28|340.28|338.28|340.28|338.28|340.28|338.28|1
1726922950000|2024-09-21 12:49:10|340.34|338.34|340.32|338.32|340.34|338.34|340.32|338.32|2
1726922970000|2024-09-21 12:49:30|340.35|338.35|340.46|338.46|340.48|338.48|340.35|338.35|10
1726922980000|2024-09-21 12:49:40|340.49|338.49|340.63|338.63|340.63|338.63|340.49|338.49|6
1726922990000|2024-09-21 12:49:50|340.62|338.62|340.63|338.63|340.63|338.63|340.62|338.62|2
1726923000000|2024-09-21 12:50:00|340.62|338.62|340.63|338.63|340.63|338.63|340.62|338.62|4
1726923010000|2024-09-21 12:50:10|340.62|338.62|340.66|338.66|340.66|338.66|340.62|338.62|8
1726923030000|2024-09-21 12:50:30|340.65|338.65|340.65|338.65|340.65|338.65|340.65|338.65|1
1726923050000|2024-09-21 12:50:50|340.68|338.68|340.68|338.68|340.68|338.68|340.68|338.68|1
1726923060000|2024-09-21 12:51:00|340.74|338.74|340.79|338.79|340.79|338.79|340.74|338.74|5
1726923070000|2024-09-21 12:51:10|340.86|338.86|340.87|338.87|340.87|338.87|340.86|338.86|4
1726923090000|2024-09-21 12:51:30|340.9|338.9|341.05|339.05|341.05|339.05|340.9|338.9|7
1726923100000|2024-09-21 12:51:40|341.07|339.07|341.09|339.09|341.09|339.09|341.07|339.07|2
1726923110000|2024-09-21 12:51:50|341.08|339.08|341.05|339.05|341.09|339.09|341.05|339.05|6
1726923120000|2024-09-21 12:52:00|341.06|339.06|341.05|339.05|341.06|339.06|341.05|339.05|2
1726923150000|2024-09-21 12:52:30|341.06|339.06|341.06|339.06|341.06|339.06|341.06|339.06|1
1726923160000|2024-09-21 12:52:40|341.05|339.05|341.09|339.09|341.09|339.09|341.05|339.05|6
1726923180000|2024-09-21 12:53:00|341.06|339.06|341.06|339.06|341.06|339.06|341.06|339.06|1
1726923210000|2024-09-21 12:53:30|341.09|339.09|341.09|339.09|341.09|339.09|341.09|339.09|1
1726923220000|2024-09-21 12:53:40|341.06|339.06|341.06|339.06|341.06|339.06|341.06|339.06|1
1726923240000|2024-09-21 12:54:00|341.04|339.04|341.05|339.05|341.05|339.05|341.04|339.04|2
1726923250000|2024-09-21 12:54:10|341.06|339.06|341.16|339.16|341.16|339.16|341.05|339.05|8
1726923260000|2024-09-21 12:54:20|341.14|339.14|341.14|339.14|341.16|339.16|341.14|339.14|3
1726923270000|2024-09-21 12:54:30|341.16|339.16|341.13|339.13|341.16|339.16|341.12|339.12|4
1726923280000|2024-09-21 12:54:40|341.14|339.14|341.17|339.17|341.17|339.17|341.13|339.13|8
1726923300000|2024-09-21 12:55:00|341.16|339.16|341.23|339.23|341.23|339.23|341.16|339.16|7
1726923310000|2024-09-21 12:55:10|341.22|339.22|341.22|339.22|341.22|339.22|341.22|339.22|1
1726923340000|2024-09-21 12:55:40|341.19|339.19|341.19|339.19|341.22|339.22|341.19|339.19|3
1726923350000|2024-09-21 12:55:50|341.22|339.22|341.22|339.22|341.22|339.22|341.2|339.2|3
1726923360000|2024-09-21 12:56:00|341.2|339.2|341.25|339.25|341.25|339.25|341.2|339.2|6
1726923370000|2024-09-21 12:56:10|341.29|339.29|341.35|339.35|341.35|339.35|341.29|339.29|2
1726923380000|2024-09-21 12:56:20|341.36|339.36|341.36|339.36|341.36|339.36|341.36|339.36|1
1726923400000|2024-09-21 12:56:40|341.38|339.38|341.39|339.39|341.39|339.39|341.38|339.38|2
1726923410000|2024-09-21 12:56:50|341.41|339.41|341.42|339.42|341.43|339.43|341.41|339.41|6
1726923420000|2024-09-21 12:57:00|341.43|339.43|341.43|339.43|341.43|339.43|341.43|339.43|1
1726923450000|2024-09-21 12:57:30|341.44|339.44|341.44|339.44|341.44|339.44|341.44|339.44|1
1726923480000|2024-09-21 12:58:00|341.45|339.45|341.45|339.45|341.45|339.45|341.45|339.45|1
1726923490000|2024-09-21 12:58:10|341.48|339.48|341.46|339.46|341.48|339.48|341.46|339.46|4
1726923500000|2024-09-21 12:58:20|341.45|339.45|341.63|339.63|341.63|339.63|341.45|339.45|4
1726923510000|2024-09-21 12:58:30|341.66|339.66|341.63|339.63|341.67|339.67|341.63|339.63|5
1726923550000|2024-09-21 12:59:10|341.64|339.64|341.64|339.64|341.65|339.65|341.64|339.64|5
1726923560000|2024-09-21 12:59:20|341.63|339.63|341.63|339.63|341.63|339.63|341.63|339.63|1
1726923570000|2024-09-21 12:59:30|341.62|339.62|341.6|339.6|341.62|339.62|341.6|339.6|2
1726923580000|2024-09-21 12:59:40|341.59|339.59|341.59|339.59|341.59|339.59|341.59|339.59|1
1726923590000|2024-09-21 12:59:50|341.6|339.6|341.6|339.6|341.6|339.6|341.6|339.6|1
1726923610000|2024-09-21 13:00:10|341.63|339.63|341.62|339.62|341.63|339.63|341.62|339.62|2
1726923620000|2024-09-21 13:00:20|341.61|339.61|341.59|339.59|341.61|339.61|341.59|339.59|3
1726923630000|2024-09-21 13:00:30|341.65|339.65|341.68|339.68|341.69|339.69|341.64|339.64|5
1726923640000|2024-09-21 13:00:40|341.64|339.64|341.71|339.71|341.76|339.76|341.64|339.64|8
1726923650000|2024-09-21 13:00:50|341.68|339.68|341.53|339.53|341.68|339.68|341.52|339.52|9
1726923660000|2024-09-21 13:01:00|341.52|339.52|341.41|339.41|341.52|339.52|341.41|339.41|6
1726923670000|2024-09-21 13:01:10|341.4|339.4|341.47|339.47|341.49|339.49|341.36|339.36|12
1726923680000|2024-09-21 13:01:20|341.46|339.46|341.3|339.3|341.46|339.46|341.3|339.3|7
1726923690000|2024-09-21 13:01:30|341.29|339.29|341.28|339.28|341.32|339.32|341.28|339.28|10
1726923700000|2024-09-21 13:01:40|341.27|339.27|341.28|339.28|341.28|339.28|341.2|339.2|7
1726923710000|2024-09-21 13:01:50|341.29|339.29|341.46|339.46|341.48|339.48|341.29|339.29|10
1726923720000|2024-09-21 13:02:00|341.47|339.47|341.58|339.58|341.59|339.59|341.47|339.47|12
1726923730000|2024-09-21 13:02:10|341.57|339.57|341.69|339.69|341.7|339.7|341.56|339.56|17
1726923740000|2024-09-21 13:02:20|341.7|339.7|341.71|339.71|341.71|339.71|341.68|339.68|8
1726923750000|2024-09-21 13:02:30|341.72|339.72|341.78|339.78|341.78|339.78|341.72|339.72|4
1726923770000|2024-09-21 13:02:50|341.75|339.75|341.63|339.63|341.75|339.75|341.63|339.63|10
1726923790000|2024-09-21 13:03:10|341.64|339.64|341.7|339.7|341.7|339.7|341.64|339.64|2
1726923800000|2024-09-21 13:03:20|341.71|339.71|341.69|339.69|341.71|339.71|341.68|339.68|9
1726923810000|2024-09-21 13:03:30|341.76|339.76|341.76|339.76|341.78|339.78|341.76|339.76|4
1726923820000|2024-09-21 13:03:40|341.78|339.78|341.79|339.79|341.79|339.79|341.78|339.78|2
1726923830000|2024-09-21 13:03:50|341.8|339.8|341.8|339.8|341.8|339.8|341.8|339.8|1
1726923850000|2024-09-21 13:04:10|341.79|339.79|341.71|339.71|341.79|339.79|341.71|339.71|3
1726923860000|2024-09-21 13:04:20|341.7|339.7|341.8|339.8|341.8|339.8|341.7|339.7|5
1726923910000|2024-09-21 13:05:10|341.74|339.74|341.56|339.56|341.74|339.74|341.56|339.56|8
1726923920000|2024-09-21 13:05:20|341.57|339.57|341.56|339.56|341.58|339.58|341.56|339.56|6
1726923930000|2024-09-21 13:05:30|341.55|339.55|341.57|339.57|341.6|339.6|341.5|339.5|14
1726923940000|2024-09-21 13:05:40|341.56|339.56|341.62|339.62|341.62|339.62|341.53|339.53|7
1726923950000|2024-09-21 13:05:50|341.6|339.6|341.55|339.55|341.6|339.6|341.46|339.46|9
1726923960000|2024-09-21 13:06:00|341.56|339.56|341.58|339.58|341.6|339.6|341.56|339.56|7
1726923970000|2024-09-21 13:06:10|341.56|339.56|341.63|339.63|341.63|339.63|341.56|339.56|7
1726923980000|2024-09-21 13:06:20|341.64|339.64|341.62|339.62|341.64|339.64|341.62|339.62|5
1726923990000|2024-09-21 13:06:30|341.66|339.66|341.69|339.69|341.7|339.7|341.66|339.66|5
1726924000000|2024-09-21 13:06:40|341.67|339.67|341.67|339.67|341.67|339.67|341.67|339.67|1
1726924010000|2024-09-21 13:06:50|341.66|339.66|341.69|339.69|341.69|339.69|341.66|339.66|3
1726924030000|2024-09-21 13:07:10|341.68|339.68|341.62|339.62|341.68|339.68|341.62|339.62|7
1726924040000|2024-09-21 13:07:20|341.61|339.61|341.59|339.59|341.61|339.61|341.59|339.59|2
1726924060000|2024-09-21 13:07:40|341.58|339.58|341.59|339.59|341.61|339.61|341.57|339.57|7
1726924070000|2024-09-21 13:07:50|341.57|339.57|341.58|339.58|341.58|339.58|341.56|339.56|6
1726924080000|2024-09-21 13:08:00|341.59|339.59|341.62|339.62|341.65|339.65|341.58|339.58|14
1726924100000|2024-09-21 13:08:20|341.63|339.63|341.63|339.63|341.63|339.63|341.63|339.63|1
1726924110000|2024-09-21 13:08:30|341.64|339.64|341.68|339.68|341.72|339.72|341.64|339.64|10
1726924120000|2024-09-21 13:08:40|341.69|339.69|341.69|339.69|341.71|339.71|341.69|339.69|4
1726924130000|2024-09-21 13:08:50|341.68|339.68|341.59|339.59|341.68|339.68|341.59|339.59|7
1726924140000|2024-09-21 13:09:00|341.58|339.58|341.44|339.44|341.58|339.58|341.44|339.44|6
1726924150000|2024-09-21 13:09:10|341.43|339.43|341.39|339.39|341.46|339.46|341.39|339.39|11
1726924160000|2024-09-21 13:09:20|341.38|339.38|341.35|339.35|341.38|339.38|341.34|339.34|4
1726924170000|2024-09-21 13:09:30|341.34|339.34|341.43|339.43|341.43|339.43|341.34|339.34|6
1726924180000|2024-09-21 13:09:40|341.44|339.44|341.49|339.49|341.5|339.5|341.42|339.42|13
1726924190000|2024-09-21 13:09:50|341.5|339.5|341.64|339.64|341.64|339.64|341.49|339.49|10
1726924200000|2024-09-21 13:10:00|341.63|339.63|341.67|339.67|341.68|339.68|341.63|339.63|5
1726924210000|2024-09-21 13:10:10|341.68|339.68|341.7|339.7|341.71|339.71|341.67|339.67|8
1726924220000|2024-09-21 13:10:20|341.72|339.72|341.72|339.72|341.72|339.72|341.71|339.71|5
1726924230000|2024-09-21 13:10:30|341.7|339.7|341.7|339.7|341.7|339.7|341.7|339.7|1
1726924250000|2024-09-21 13:10:50|341.72|339.72|341.76|339.76|341.78|339.78|341.72|339.72|7
1726924260000|2024-09-21 13:11:00|341.74|339.74|341.77|339.77|341.77|339.77|341.74|339.74|3
1726924280000|2024-09-21 13:11:20|341.78|339.78|341.78|339.78|341.78|339.78|341.78|339.78|1
1726924300000|2024-09-21 13:11:40|341.79|339.79|341.8|339.8|341.85|339.85|341.79|339.79|7
1726924310000|2024-09-21 13:11:50|341.79|339.79|341.77|339.77|341.79|339.79|341.77|339.77|3
1726924320000|2024-09-21 13:12:00|341.78|339.78|341.78|339.78|341.78|339.78|341.78|339.78|1
1726924330000|2024-09-21 13:12:10|341.77|339.77|341.78|339.78|341.78|339.78|341.77|339.77|2
1726924370000|2024-09-21 13:12:50|341.79|339.79|341.8|339.8|341.8|339.8|341.79|339.79|2
1726924390000|2024-09-21 13:13:10|341.74|339.74|341.75|339.75|341.76|339.76|341.74|339.74|3
1726924400000|2024-09-21 13:13:20|341.7|339.7|341.66|339.66|341.71|339.71|341.66|339.66|6
1726924410000|2024-09-21 13:13:30|341.65|339.65|341.61|339.61|341.65|339.65|341.61|339.61|3
1726924420000|2024-09-21 13:13:40|341.65|339.65|341.72|339.72|341.73|339.73|341.65|339.65|10
1726924430000|2024-09-21 13:13:50|341.71|339.71|341.71|339.71|341.71|339.71|341.7|339.7|3
1726924440000|2024-09-21 13:14:00|341.7|339.7|341.69|339.69|341.7|339.7|341.68|339.68|3
1726924450000|2024-09-21 13:14:10|341.68|339.68|341.68|339.68|341.68|339.68|341.68|339.68|1
1726924460000|2024-09-21 13:14:20|341.69|339.69|341.69|339.69|341.69|339.69|341.69|339.69|1
1726924470000|2024-09-21 13:14:30|341.68|339.68|341.68|339.68|341.68|339.68|341.68|339.68|1
1726924480000|2024-09-21 13:14:40|341.69|339.69|341.7|339.7|341.72|339.72|341.69|339.69|8
1726924490000|2024-09-21 13:14:50|341.69|339.69|341.69|339.69|341.69|339.69|341.69|339.69|1
1726924500000|2024-09-21 13:15:00|341.7|339.7|341.73|339.73|341.73|339.73|341.7|339.7|3
1726924510000|2024-09-21 13:15:10|341.74|339.74|341.76|339.76|341.77|339.77|341.74|339.74|5
1726924520000|2024-09-21 13:15:20|341.75|339.75|341.75|339.75|341.76|339.76|341.75|339.75|5
1726924530000|2024-09-21 13:15:30|341.76|339.76|341.77|339.77|341.77|339.77|341.75|339.75|4
1726924540000|2024-09-21 13:15:40|341.78|339.78|341.77|339.77|341.78|339.78|341.77|339.77|2
1726924550000|2024-09-21 13:15:50|341.75|339.75|341.75|339.75|341.75|339.75|341.75|339.75|1
1726924560000|2024-09-21 13:16:00|341.76|339.76|341.76|339.76|341.76|339.76|341.76|339.76|1
1726924570000|2024-09-21 13:16:10|341.75|339.75|341.81|339.81|341.81|339.81|341.75|339.75|4
1726924590000|2024-09-21 13:16:30|341.82|339.82|342|340|342|340|341.82|339.82|3
1726924610000|2024-09-21 13:16:50|341.99|339.99|341.96|339.96|341.99|339.99|341.96|339.96|2
1726924620000|2024-09-21 13:17:00|341.97|339.97|342|340|342|340|341.96|339.96|6
1726924630000|2024-09-21 13:17:10|342.04|340.04|342.27|340.27|342.27|340.27|342.04|340.04|11
1726924640000|2024-09-21 13:17:20|342.3|340.3|342.38|340.38|342.38|340.38|342.25|340.25|14
1726924650000|2024-09-21 13:17:30|342.36|340.36|342.33|340.33|342.36|340.36|342.31|340.31|10
1726924660000|2024-09-21 13:17:40|342.35|340.35|342.34|340.34|342.38|340.38|342.32|340.32|11
1726924670000|2024-09-21 13:17:50|342.33|340.33|342.33|340.33|342.34|340.34|342.32|340.32|4
1726924680000|2024-09-21 13:18:00|342.31|340.31|342.29|340.29|342.33|340.33|342.29|340.29|5
1726924690000|2024-09-21 13:18:10|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|1
1726924700000|2024-09-21 13:18:20|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|1
1726924720000|2024-09-21 13:18:40|342.3|340.3|342.29|340.29|342.3|340.3|342.29|340.29|2
1726924730000|2024-09-21 13:18:50|342.27|340.27|342.27|340.27|342.29|340.29|342.26|340.26|7
1726924740000|2024-09-21 13:19:00|342.28|340.28|342.28|340.28|342.28|340.28|342.28|340.28|1
1726924750000|2024-09-21 13:19:10|342.29|340.29|342.3|340.3|342.3|340.3|342.27|340.27|3
1726924760000|2024-09-21 13:19:20|342.31|340.31|342.31|340.31|342.31|340.31|342.31|340.31|1
1726924780000|2024-09-21 13:19:40|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|1
1726924790000|2024-09-21 13:19:50|342.31|340.31|342.48|340.48|342.48|340.48|342.31|340.31|5
1726924800000|2024-09-21 13:20:00|342.47|340.47|342.53|340.53|342.53|340.53|342.47|340.47|8
1726924820000|2024-09-21 13:20:20|342.54|340.54|342.53|340.53|342.54|340.54|342.48|340.48|10
1726924830000|2024-09-21 13:20:30|342.52|340.52|342.54|340.54|342.54|340.54|342.48|340.48|6
1726924840000|2024-09-21 13:20:40|342.57|340.57|342.76|340.76|342.78|340.78|342.54|340.54|14
1726924850000|2024-09-21 13:20:50|342.78|340.78|343.04|341.04|343.04|341.04|342.78|340.78|10
1726924860000|2024-09-21 13:21:00|343.05|341.05|343.01|341.01|343.07|341.07|343.01|341.01|10
1726924870000|2024-09-21 13:21:10|343.02|341.02|342.96|340.96|343.02|341.02|342.93|340.93|7
1726924880000|2024-09-21 13:21:20|342.97|340.97|343.03|341.03|343.03|341.03|342.96|340.96|8
1726924910000|2024-09-21 13:21:50|343.02|341.02|343.01|341.01|343.02|341.02|343.01|341.01|2
1726924930000|2024-09-21 13:22:10|343|341|343|341|343|341|343|341|1
1726924940000|2024-09-21 13:22:20|342.99|340.99|343.02|341.02|343.02|341.02|342.99|340.99|3
1726924950000|2024-09-21 13:22:30|343.03|341.03|343.03|341.03|343.03|341.03|343.03|341.03|1
1726924960000|2024-09-21 13:22:40|343.02|341.02|343.07|341.07|343.08|341.08|343.02|341.02|4
1726924970000|2024-09-21 13:22:50|343.06|341.06|343.05|341.05|343.07|341.07|343.05|341.05|8
1726924980000|2024-09-21 13:23:00|343.06|341.06|343.16|341.16|343.18|341.18|343.06|341.06|6
1726924990000|2024-09-21 13:23:10|343.13|341.13|343.12|341.12|343.13|341.13|343.12|341.12|4
1726925020000|2024-09-21 13:23:40|343.11|341.11|343.11|341.11|343.11|341.11|343.11|341.11|1
1726925030000|2024-09-21 13:23:50|343.09|341.09|343|341|343.09|341.09|342.9|340.9|16
1726925040000|2024-09-21 13:24:00|343.01|341.01|343.07|341.07|343.11|341.11|343.01|341.01|9
1726925050000|2024-09-21 13:24:10|343.09|341.09|342.93|340.93|343.09|341.09|342.93|340.93|15
1726925060000|2024-09-21 13:24:20|342.9|340.9|342.89|340.89|342.91|340.91|342.86|340.86|9
1726925070000|2024-09-21 13:24:30|342.9|340.9|342.91|340.91|342.92|340.92|342.89|340.89|6
1726925090000|2024-09-21 13:24:50|342.92|340.92|342.99|340.99|343|341|342.91|340.91|7
1726925100000|2024-09-21 13:25:00|342.98|340.98|342.9|340.9|342.99|340.99|342.9|340.9|12
1726925110000|2024-09-21 13:25:10|342.81|340.81|342.81|340.81|342.83|340.83|342.75|340.75|11
1726925120000|2024-09-21 13:25:20|342.74|340.74|342.86|340.86|342.86|340.86|342.74|340.74|12
1726925130000|2024-09-21 13:25:30|342.85|340.85|342.85|340.85|342.86|340.86|342.85|340.85|5
1726925140000|2024-09-21 13:25:40|342.84|340.84|342.85|340.85|342.87|340.87|342.84|340.84|7
1726925150000|2024-09-21 13:25:50|342.82|340.82|342.81|340.81|342.83|340.83|342.81|340.81|4
1726925160000|2024-09-21 13:26:00|342.82|340.82|342.75|340.75|342.82|340.82|342.75|340.75|6
1726925170000|2024-09-21 13:26:10|342.76|340.76|342.8|340.8|342.81|340.81|342.76|340.76|9
1726925180000|2024-09-21 13:26:20|342.81|340.81|342.82|340.82|342.82|340.82|342.81|340.81|2
1726925190000|2024-09-21 13:26:30|342.81|340.81|342.81|340.81|342.81|340.81|342.81|340.81|1
1726925200000|2024-09-21 13:26:40|342.82|340.82|343.11|341.11|343.12|341.12|342.81|340.81|16
1726925220000|2024-09-21 13:27:00|343.05|341.05|343.03|341.03|343.05|341.05|343.03|341.03|2
1726925230000|2024-09-21 13:27:10|343.02|341.02|342.94|340.94|343.02|341.02|342.94|340.94|6
1726925240000|2024-09-21 13:27:20|342.93|340.93|342.88|340.88|342.93|340.93|342.87|340.87|5
1726925250000|2024-09-21 13:27:30|342.9|340.9|342.84|340.84|342.9|340.9|342.8|340.8|7
1726925260000|2024-09-21 13:27:40|342.86|340.86|342.9|340.9|342.9|340.9|342.86|340.86|3
1726925270000|2024-09-21 13:27:50|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|1
1726925280000|2024-09-21 13:28:00|342.97|340.97|343.02|341.02|343.02|341.02|342.97|340.97|9
1726925290000|2024-09-21 13:28:10|343.04|341.04|343.11|341.11|343.12|341.12|343.04|341.04|11
1726925300000|2024-09-21 13:28:20|343.12|341.12|343.12|341.12|343.12|341.12|343.12|341.12|1
1726925310000|2024-09-21 13:28:30|343.11|341.11|343.26|341.26|343.26|341.26|343.11|341.11|4
1726925350000|2024-09-21 13:29:10|343.28|341.28|343.28|341.28|343.28|341.28|343.28|341.28|1
1726925360000|2024-09-21 13:29:20|343.31|341.31|343.32|341.32|343.32|341.32|343.31|341.31|2
1726925370000|2024-09-21 13:29:30|343.3|341.3|343.33|341.33|343.33|341.33|343.29|341.29|4
1726925380000|2024-09-21 13:29:40|343.32|341.32|343.27|341.27|343.33|341.33|343.27|341.27|6
1726925390000|2024-09-21 13:29:50|343.28|341.28|343.32|341.32|343.32|341.32|343.27|341.27|16
1726925400000|2024-09-21 13:30:00|343.33|341.33|343.64|341.64|343.66|341.66|343.33|341.33|7
1726925410000|2024-09-21 13:30:10|343.63|341.63|343.56|341.56|343.63|341.63|343.56|341.56|11
1726925420000|2024-09-21 13:30:20|343.55|341.55|343.55|341.55|343.55|341.55|343.55|341.55|1
1726925430000|2024-09-21 13:30:30|343.54|341.54|343.56|341.56|343.58|341.58|343.54|341.54|4
1726925440000|2024-09-21 13:30:40|343.55|341.55|343.52|341.52|343.55|341.55|343.47|341.47|11
1726925450000|2024-09-21 13:30:50|343.53|341.53|343.52|341.52|343.53|341.53|343.52|341.52|2
1726925470000|2024-09-21 13:31:10|343.53|341.53|343.59|341.59|343.62|341.62|343.53|341.53|6
1726925480000|2024-09-21 13:31:20|343.54|341.54|343.51|341.51|343.54|341.54|343.5|341.5|9
1726925490000|2024-09-21 13:31:30|343.54|341.54|343.65|341.65|343.65|341.65|343.54|341.54|2
1726925500000|2024-09-21 13:31:40|343.64|341.64|343.34|341.34|343.64|341.64|343.34|341.34|13
1726925510000|2024-09-21 13:31:50|343.33|341.33|343.03|341.03|343.33|341.33|343.01|341.01|18
1726925520000|2024-09-21 13:32:00|342.94|340.94|342.99|340.99|343.04|341.04|342.93|340.93|13
1726925530000|2024-09-21 13:32:10|343|341|343.19|341.19|343.21|341.21|342.95|340.95|16
1726925540000|2024-09-21 13:32:20|343.17|341.17|343.32|341.32|343.34|341.34|343.17|341.17|17
1726925550000|2024-09-21 13:32:30|343.34|341.34|343.14|341.14|343.35|341.35|343.12|341.12|21
1726925560000|2024-09-21 13:32:40|343.15|341.15|343.1|341.1|343.15|341.15|343.09|341.09|10
1726925570000|2024-09-21 13:32:50|343.11|341.11|343.2|341.2|343.21|341.21|343.11|341.11|9
1726925580000|2024-09-21 13:33:00|343.19|341.19|342.98|340.98|343.19|341.19|342.98|340.98|13
1726925590000|2024-09-21 13:33:10|342.97|340.97|342.82|340.82|342.97|340.97|342.82|340.82|5
1726925600000|2024-09-21 13:33:20|342.81|340.81|342.81|340.81|342.83|340.83|342.8|340.8|9
1726925610000|2024-09-21 13:33:30|342.8|340.8|342.68|340.68|342.8|340.8|342.62|340.62|14
1726925620000|2024-09-21 13:33:40|342.71|340.71|342.7|340.7|342.71|340.71|342.67|340.67|6
1726925630000|2024-09-21 13:33:50|342.69|340.69|342.62|340.62|342.7|340.7|342.61|340.61|12
1726925640000|2024-09-21 13:34:00|342.61|340.61|342.64|340.64|342.66|340.66|342.6|340.6|14
1726925650000|2024-09-21 13:34:10|342.63|340.63|342.72|340.72|342.73|340.73|342.63|340.63|15
1726925660000|2024-09-21 13:34:20|342.71|340.71|342.7|340.7|342.72|340.72|342.7|340.7|6
1726925670000|2024-09-21 13:34:30|342.71|340.71|342.71|340.71|342.71|340.71|342.69|340.69|7
1726925680000|2024-09-21 13:34:40|342.7|340.7|342.7|340.7|342.71|340.71|342.7|340.7|3
1726925700000|2024-09-21 13:35:00|342.69|340.69|342.6|340.6|342.69|340.69|342.6|340.6|17
1726925710000|2024-09-21 13:35:10|342.61|340.61|342.6|340.6|342.61|340.61|342.6|340.6|2
1726925720000|2024-09-21 13:35:20|342.58|340.58|342.58|340.58|342.58|340.58|342.58|340.58|1
1726925730000|2024-09-21 13:35:30|342.59|340.59|342.59|340.59|342.59|340.59|342.58|340.58|5
1726925740000|2024-09-21 13:35:40|342.58|340.58|342.51|340.51|342.58|340.58|342.5|340.5|7
1726925750000|2024-09-21 13:35:50|342.47|340.47|342.43|340.43|342.47|340.47|342.39|340.39|9
1726925760000|2024-09-21 13:36:00|342.45|340.45|342.63|340.63|342.63|340.63|342.45|340.45|14
1726925770000|2024-09-21 13:36:10|342.69|340.69|342.71|340.71|342.71|340.71|342.69|340.69|6
1726925780000|2024-09-21 13:36:20|342.72|340.72|342.63|340.63|342.72|340.72|342.63|340.63|9
1726925790000|2024-09-21 13:36:30|342.59|340.59|342.47|340.47|342.61|340.61|342.47|340.47|13
1726925800000|2024-09-21 13:36:40|342.46|340.46|342.41|340.41|342.47|340.47|342.4|340.4|10
1726925810000|2024-09-21 13:36:50|342.4|340.4|342.34|340.34|342.4|340.4|342.34|340.34|6
1726925820000|2024-09-21 13:37:00|342.33|340.33|342.23|340.23|342.33|340.33|342.23|340.23|7
1726925830000|2024-09-21 13:37:10|342.22|340.22|342.18|340.18|342.22|340.22|342.17|340.17|6
1726925840000|2024-09-21 13:37:20|342.19|340.19|342.12|340.12|342.19|340.19|342.12|340.12|10
1726925850000|2024-09-21 13:37:30|342.1|340.1|342.09|340.09|342.1|340.1|342.04|340.04|7
1726925860000|2024-09-21 13:37:40|342.08|340.08|342.04|340.04|342.09|340.09|342.04|340.04|8
1726925870000|2024-09-21 13:37:50|342.03|340.03|341.98|339.98|342.04|340.04|341.98|339.98|9
1726925880000|2024-09-21 13:38:00|341.99|339.99|341.94|339.94|341.99|339.99|341.94|339.94|10
1726925890000|2024-09-21 13:38:10|341.95|339.95|341.93|339.93|341.96|339.96|341.86|339.86|14
1726925900000|2024-09-21 13:38:20|341.94|339.94|341.93|339.93|341.94|339.94|341.92|339.92|5
1726925910000|2024-09-21 13:38:30|342|340|341.96|339.96|342.06|340.06|341.95|339.95|12
1726925920000|2024-09-21 13:38:40|341.97|339.97|341.93|339.93|341.97|339.97|341.93|339.93|9
1726925930000|2024-09-21 13:38:50|341.9|339.9|341.65|339.65|341.9|339.9|341.64|339.64|6
1726925940000|2024-09-21 13:39:00|341.63|339.63|341.7|339.7|341.7|339.7|341.63|339.63|3
1726925950000|2024-09-21 13:39:10|341.77|339.77|341.66|339.66|341.77|339.77|341.65|339.65|10
1726925960000|2024-09-21 13:39:20|341.64|339.64|341.32|339.32|341.64|339.64|341.29|339.29|13
1726925970000|2024-09-21 13:39:30|341.31|339.31|341.31|339.31|341.31|339.31|341.31|339.31|1
1726925980000|2024-09-21 13:39:40|341.32|339.32|341.36|339.36|341.36|339.36|341.32|339.32|3
1726925990000|2024-09-21 13:39:50|341.37|339.37|341.37|339.37|341.41|339.41|341.37|339.37|5
1726926010000|2024-09-21 13:40:10|341.33|339.33|341.34|339.34|341.34|339.34|341.33|339.33|2
1726926020000|2024-09-21 13:40:20|341.36|339.36|341.46|339.46|341.46|339.46|341.35|339.35|6
1726926030000|2024-09-21 13:40:30|341.48|339.48|341.47|339.47|341.48|339.48|341.44|339.44|9
1726926040000|2024-09-21 13:40:40|341.45|339.45|341.4|339.4|341.46|339.46|341.4|339.4|6
1726926050000|2024-09-21 13:40:50|341.37|339.37|341.36|339.36|341.37|339.37|341.36|339.36|2
1726926060000|2024-09-21 13:41:00|341.35|339.35|341.34|339.34|341.35|339.35|341.34|339.34|2
1726926070000|2024-09-21 13:41:10|341.35|339.35|341.47|339.47|341.47|339.47|341.35|339.35|6
1726926080000|2024-09-21 13:41:20|341.48|339.48|341.49|339.49|341.5|339.5|341.48|339.48|6
1726926090000|2024-09-21 13:41:30|341.51|339.51|341.62|339.62|341.62|339.62|341.5|339.5|9
1726926100000|2024-09-21 13:41:40|341.6|339.6|341.6|339.6|341.6|339.6|341.6|339.6|1
1726926110000|2024-09-21 13:41:50|341.58|339.58|341.61|339.61|341.61|339.61|341.56|339.56|8
1726926120000|2024-09-21 13:42:00|341.62|339.62|341.64|339.64|341.66|339.66|341.62|339.62|3
1726926130000|2024-09-21 13:42:10|341.62|339.62|341.64|339.64|341.64|339.64|341.6|339.6|5
1726926140000|2024-09-21 13:42:20|341.65|339.65|341.66|339.66|341.66|339.66|341.65|339.65|2
1726926150000|2024-09-21 13:42:30|341.67|339.67|341.71|339.71|341.71|339.71|341.67|339.67|2
1726926170000|2024-09-21 13:42:50|341.82|339.82|341.89|339.89|341.93|339.93|341.82|339.82|8
1726926180000|2024-09-21 13:43:00|342.01|340.01|342.06|340.06|342.06|340.06|342.01|340.01|5
1726926190000|2024-09-21 13:43:10|342.05|340.05|342|340|342.05|340.05|342|340|4
1726926200000|2024-09-21 13:43:20|342.03|340.03|342.03|340.03|342.03|340.03|342.03|340.03|1
1726926210000|2024-09-21 13:43:30|342|340|342.04|340.04|342.05|340.05|342|340|5
1726926220000|2024-09-21 13:43:40|342.03|340.03|342.04|340.04|342.04|340.04|342.03|340.03|2
1726926250000|2024-09-21 13:44:10|342.03|340.03|342.08|340.08|342.09|340.09|342.03|340.03|4
1726926260000|2024-09-21 13:44:20|342.07|340.07|342.06|340.06|342.07|340.07|342.06|340.06|2
1726926270000|2024-09-21 13:44:30|342.05|340.05|341.92|339.92|342.05|340.05|341.92|339.92|11
1726926280000|2024-09-21 13:44:40|341.95|339.95|341.95|339.95|341.95|339.95|341.92|339.92|3
1726926310000|2024-09-21 13:45:10|341.88|339.88|341.87|339.87|341.88|339.88|341.77|339.77|10
1726926320000|2024-09-21 13:45:20|341.88|339.88|341.84|339.84|341.89|339.89|341.84|339.84|5
1726926340000|2024-09-21 13:45:40|341.83|339.83|341.87|339.87|341.89|339.89|341.83|339.83|5
1726926350000|2024-09-21 13:45:50|341.95|339.95|341.94|339.94|342.06|340.06|341.94|339.94|11
1726926360000|2024-09-21 13:46:00|341.9|339.9|341.84|339.84|341.9|339.9|341.83|339.83|7
1726926370000|2024-09-21 13:46:10|341.86|339.86|341.88|339.88|341.93|339.93|341.86|339.86|15
1726926380000|2024-09-21 13:46:20|341.9|339.9|341.83|339.83|341.9|339.9|341.82|339.82|7
1726926390000|2024-09-21 13:46:30|341.84|339.84|341.84|339.84|341.85|339.85|341.82|339.82|10
1726926400000|2024-09-21 13:46:40|341.83|339.83|341.78|339.78|341.83|339.83|341.78|339.78|4
1726926410000|2024-09-21 13:46:50|341.76|339.76|341.72|339.72|341.76|339.76|341.69|339.69|8
1726926420000|2024-09-21 13:47:00|341.71|339.71|341.79|339.79|341.79|339.79|341.67|339.67|9
1726926430000|2024-09-21 13:47:10|341.78|339.78|341.71|339.71|341.78|339.78|341.69|339.69|10
1726926440000|2024-09-21 13:47:20|341.7|339.7|341.74|339.74|341.75|339.75|341.68|339.68|14
1726926450000|2024-09-21 13:47:30|341.72|339.72|341.63|339.63|341.72|339.72|341.6|339.6|11
1726926460000|2024-09-21 13:47:40|341.67|339.67|341.66|339.66|341.67|339.67|341.66|339.66|2
1726926470000|2024-09-21 13:47:50|341.67|339.67|341.64|339.64|341.67|339.67|341.64|339.64|6
1726926480000|2024-09-21 13:48:00|341.65|339.65|341.58|339.58|341.65|339.65|341.57|339.57|6
1726926490000|2024-09-21 13:48:10|341.67|339.67|341.77|339.77|341.79|339.79|341.67|339.67|19
1726926500000|2024-09-21 13:48:20|341.8|339.8|341.76|339.76|341.81|339.81|341.75|339.75|17
1726926510000|2024-09-21 13:48:30|341.78|339.78|341.66|339.66|341.78|339.78|341.63|339.63|11
1726926520000|2024-09-21 13:48:40|341.67|339.67|341.74|339.74|341.81|339.81|341.65|339.65|11
1726926530000|2024-09-21 13:48:50|341.73|339.73|341.71|339.71|341.74|339.74|341.71|339.71|8
1726926540000|2024-09-21 13:49:00|341.73|339.73|341.67|339.67|341.73|339.73|341.64|339.64|11
1726926550000|2024-09-21 13:49:10|341.65|339.65|341.74|339.74|341.75|339.75|341.65|339.65|13
1726926560000|2024-09-21 13:49:20|341.75|339.75|341.83|339.83|341.84|339.84|341.75|339.75|6
1726926570000|2024-09-21 13:49:30|341.82|339.82|341.77|339.77|341.82|339.82|341.77|339.77|7
1726926580000|2024-09-21 13:49:40|341.72|339.72|341.74|339.74|341.74|339.74|341.7|339.7|9
1726926590000|2024-09-21 13:49:50|341.75|339.75|341.82|339.82|341.85|339.85|341.75|339.75|6
1726926600000|2024-09-21 13:50:00|341.83|339.83|341.97|339.97|341.97|339.97|341.83|339.83|6
1726926610000|2024-09-21 13:50:10|342|340|342.02|340.02|342.02|340.02|341.91|339.91|16
1726926620000|2024-09-21 13:50:20|342.01|340.01|342.04|340.04|342.04|340.04|341.98|339.98|12
1726926630000|2024-09-21 13:50:30|342.07|340.07|342.08|340.08|342.09|340.09|342.07|340.07|7
1726926640000|2024-09-21 13:50:40|342.07|340.07|342.11|340.11|342.12|340.12|342.07|340.07|6
1726926650000|2024-09-21 13:50:50|342.09|340.09|342.24|340.24|342.24|340.24|342.09|340.09|10
1726926660000|2024-09-21 13:51:00|342.23|340.23|342.16|340.16|342.23|340.23|342.16|340.16|3
1726926670000|2024-09-21 13:51:10|342.13|340.13|341.91|339.91|342.13|340.13|341.9|339.9|17
1726926680000|2024-09-21 13:51:20|341.92|339.92|341.91|339.91|341.94|339.94|341.91|339.91|4
1726926690000|2024-09-21 13:51:30|341.92|339.92|341.91|339.91|341.93|339.93|341.89|339.89|14
1726926700000|2024-09-21 13:51:40|341.85|339.85|341.9|339.9|341.9|339.9|341.85|339.85|6
1726926710000|2024-09-21 13:51:50|341.91|339.91|341.85|339.85|341.96|339.96|341.84|339.84|18
1726926720000|2024-09-21 13:52:00|341.84|339.84|341.86|339.86|341.89|339.89|341.82|339.82|6
1726926730000|2024-09-21 13:52:10|341.87|339.87|341.88|339.88|341.89|339.89|341.86|339.86|11
1726926740000|2024-09-21 13:52:20|341.86|339.86|341.91|339.91|341.94|339.94|341.86|339.86|12
1726926750000|2024-09-21 13:52:30|341.95|339.95|342.02|340.02|342.14|340.14|341.95|339.95|22
1726926760000|2024-09-21 13:52:40|342.03|340.03|342.08|340.08|342.08|340.08|342.03|340.03|14
1726926770000|2024-09-21 13:52:50|342.09|340.09|342.06|340.06|342.12|340.12|342.05|340.05|11
1726926780000|2024-09-21 13:53:00|342.07|340.07|341.88|339.88|342.07|340.07|341.86|339.86|21
1726926790000|2024-09-21 13:53:10|341.87|339.87|341.79|339.79|341.87|339.87|341.79|339.79|10
1726926800000|2024-09-21 13:53:20|341.8|339.8|341.89|339.89|341.89|339.89|341.8|339.8|17
1726926810000|2024-09-21 13:53:30|341.9|339.9|341.91|339.91|341.94|339.94|341.9|339.9|10
1726926820000|2024-09-21 13:53:40|341.9|339.9|341.86|339.86|341.91|339.91|341.83|339.83|21
1726926830000|2024-09-21 13:53:50|341.88|339.88|341.82|339.82|341.91|339.91|341.81|339.81|11
1726926840000|2024-09-21 13:54:00|341.83|339.83|341.87|339.87|341.89|339.89|341.83|339.83|12
1726926850000|2024-09-21 13:54:10|341.85|339.85|341.86|339.86|341.87|339.87|341.78|339.78|14
1726926860000|2024-09-21 13:54:20|341.92|339.92|341.95|339.95|341.95|339.95|341.92|339.92|9
1726926870000|2024-09-21 13:54:30|341.92|339.92|341.96|339.96|341.98|339.98|341.91|339.91|18
1726926880000|2024-09-21 13:54:40|341.95|339.95|341.81|339.81|341.96|339.96|341.81|339.81|12
1726926890000|2024-09-21 13:54:50|341.82|339.82|341.83|339.83|341.83|339.83|341.77|339.77|12
1726926900000|2024-09-21 13:55:00|341.85|339.85|341.69|339.69|341.85|339.85|341.69|339.69|14
1726926910000|2024-09-21 13:55:10|341.68|339.68|341.52|339.52|341.68|339.68|341.52|339.52|11
1726926920000|2024-09-21 13:55:20|341.57|339.57|341.52|339.52|341.57|339.57|341.52|339.52|6
1726926930000|2024-09-21 13:55:30|341.51|339.51|341.46|339.46|341.51|339.51|341.46|339.46|10
1726926940000|2024-09-21 13:55:40|341.42|339.42|341.45|339.45|341.45|339.45|341.39|339.39|8
1726926950000|2024-09-21 13:55:50|341.41|339.41|341.45|339.45|341.45|339.45|341.37|339.37|9
1726926960000|2024-09-21 13:56:00|341.44|339.44|341.35|339.35|341.46|339.46|341.31|339.31|21
1726926970000|2024-09-21 13:56:10|341.34|339.34|341.24|339.24|341.34|339.34|341.21|339.21|11
1726926980000|2024-09-21 13:56:20|341.39|339.39|341.44|339.44|341.47|339.47|341.39|339.39|18
1726926990000|2024-09-21 13:56:30|341.42|339.42|341.37|339.37|341.45|339.45|341.37|339.37|7
1726927000000|2024-09-21 13:56:40|341.35|339.35|341.36|339.36|341.36|339.36|341.35|339.35|2
1726927010000|2024-09-21 13:56:50|341.35|339.35|341.36|339.36|341.39|339.39|341.35|339.35|9
1726927020000|2024-09-21 13:57:00|341.37|339.37|341.34|339.34|341.39|339.39|341.32|339.32|6
1726927030000|2024-09-21 13:57:10|341.35|339.35|341.36|339.36|341.39|339.39|341.33|339.33|15
1726927040000|2024-09-21 13:57:20|341.41|339.41|341.45|339.45|341.45|339.45|341.41|339.41|2
1726927050000|2024-09-21 13:57:30|341.49|339.49|341.47|339.47|341.5|339.5|341.47|339.47|8
1726927060000|2024-09-21 13:57:40|341.48|339.48|341.44|339.44|341.48|339.48|341.44|339.44|12
1726927070000|2024-09-21 13:57:50|341.45|339.45|341.45|339.45|341.45|339.45|341.45|339.45|1
1726927080000|2024-09-21 13:58:00|341.46|339.46|341.46|339.46|341.46|339.46|341.46|339.46|1
1726927090000|2024-09-21 13:58:10|341.47|339.47|341.46|339.46|341.47|339.47|341.46|339.46|2
1726927100000|2024-09-21 13:58:20|341.47|339.47|341.49|339.49|341.49|339.49|341.45|339.45|11
1726927120000|2024-09-21 13:58:40|341.46|339.46|341.53|339.53|341.57|339.57|341.46|339.46|11
1726927130000|2024-09-21 13:58:50|341.51|339.51|341.52|339.52|341.52|339.52|341.51|339.51|2
1726927140000|2024-09-21 13:59:00|341.5|339.5|341.47|339.47|341.51|339.51|341.47|339.47|12
1726927150000|2024-09-21 13:59:10|341.46|339.46|341.57|339.57|341.57|339.57|341.46|339.46|10
1726927160000|2024-09-21 13:59:20|341.58|339.58|341.61|339.61|341.62|339.62|341.58|339.58|10
1726927170000|2024-09-21 13:59:30|341.6|339.6|341.5|339.5|341.61|339.61|341.5|339.5|17
1726927180000|2024-09-21 13:59:40|341.48|339.48|341.43|339.43|341.48|339.48|341.43|339.43|11
1726927190000|2024-09-21 13:59:50|341.44|339.44|341.51|339.51|341.52|339.52|341.44|339.44|8
1726927200000|2024-09-21 14:00:00|341.5|339.5|341.54|339.54|341.55|339.55|341.49|339.49|16
1726927210000|2024-09-21 14:00:10|341.55|339.55|341.73|339.73|341.73|339.73|341.55|339.55|5
1726927220000|2024-09-21 14:00:20|341.72|339.72|341.65|339.65|341.72|339.72|341.65|339.65|5
1726927230000|2024-09-21 14:00:30|341.64|339.64|341.73|339.73|341.73|339.73|341.64|339.64|9
1726927240000|2024-09-21 14:00:40|341.7|339.7|341.78|339.78|341.78|339.78|341.68|339.68|12
1726927250000|2024-09-21 14:00:50|341.79|339.79|341.81|339.81|341.81|339.81|341.79|339.79|3
1726927260000|2024-09-21 14:01:00|341.82|339.82|341.91|339.91|341.92|339.92|341.82|339.82|11
1726927270000|2024-09-21 14:01:10|341.92|339.92|341.95|339.95|341.95|339.95|341.92|339.92|2
1726927280000|2024-09-21 14:01:20|341.96|339.96|341.94|339.94|341.99|339.99|341.93|339.93|15
1726927290000|2024-09-21 14:01:30|341.97|339.97|341.97|339.97|341.97|339.97|341.95|339.95|3
1726927300000|2024-09-21 14:01:40|341.98|339.98|341.92|339.92|342.01|340.01|341.91|339.91|9
1726927310000|2024-09-21 14:01:50|341.9|339.9|341.91|339.91|341.91|339.91|341.88|339.88|5
1726927320000|2024-09-21 14:02:00|341.94|339.94|342.06|340.06|342.1|340.1|341.94|339.94|16
1726927330000|2024-09-21 14:02:10|342.07|340.07|342.13|340.13|342.13|340.13|342.06|340.06|5
1726927340000|2024-09-21 14:02:20|342.15|340.15|342.2|340.2|342.2|340.2|342.15|340.15|4
1726927350000|2024-09-21 14:02:30|342.21|340.21|342.24|340.24|342.24|340.24|342.21|340.21|4
1726927360000|2024-09-21 14:02:40|342.23|340.23|342.17|340.17|342.24|340.24|342.17|340.17|12
1726927370000|2024-09-21 14:02:50|342.16|340.16|342.12|340.12|342.16|340.16|342.12|340.12|3
1726927380000|2024-09-21 14:03:00|342.15|340.15|342.17|340.17|342.17|340.17|342.1|340.1|17
1726927390000|2024-09-21 14:03:10|342.19|340.19|342.21|340.21|342.21|340.21|342.17|340.17|6
1726927400000|2024-09-21 14:03:20|342.22|340.22|342.22|340.22|342.23|340.23|342.22|340.22|3
1726927410000|2024-09-21 14:03:30|342.2|340.2|342.23|340.23|342.23|340.23|342.18|340.18|6
1726927420000|2024-09-21 14:03:40|342.24|340.24|342.24|340.24|342.25|340.25|342.23|340.23|5
1726927430000|2024-09-21 14:03:50|342.26|340.26|342.26|340.26|342.26|340.26|342.26|340.26|1
1726927440000|2024-09-21 14:04:00|342.28|340.28|342.34|340.34|342.36|340.36|342.28|340.28|16
1726927450000|2024-09-21 14:04:10|342.33|340.33|342.39|340.39|342.39|340.39|342.33|340.33|8
1726927460000|2024-09-21 14:04:20|342.51|340.51|342.59|340.59|342.59|340.59|342.51|340.51|4
1726927490000|2024-09-21 14:04:50|342.6|340.6|342.6|340.6|342.6|340.6|342.6|340.6|1
1726927500000|2024-09-21 14:05:00|342.62|340.62|342.59|340.59|342.63|340.63|342.59|340.59|6
1726927510000|2024-09-21 14:05:10|342.58|340.58|342.54|340.54|342.58|340.58|342.54|340.54|3
1726927520000|2024-09-21 14:05:20|342.53|340.53|342.53|340.53|342.53|340.53|342.53|340.53|1
1726927530000|2024-09-21 14:05:30|342.52|340.52|342.46|340.46|342.52|340.52|342.46|340.46|2
1726927540000|2024-09-21 14:05:40|342.47|340.47|342.47|340.47|342.48|340.48|342.47|340.47|3
1726927550000|2024-09-21 14:05:50|342.49|340.49|342.56|340.56|342.56|340.56|342.49|340.49|7
1726927560000|2024-09-21 14:06:00|342.53|340.53|342.57|340.57|342.59|340.59|342.53|340.53|9
1726927570000|2024-09-21 14:06:10|342.58|340.58|342.58|340.58|342.59|340.59|342.58|340.58|3
1726927580000|2024-09-21 14:06:20|342.59|340.59|342.59|340.59|342.59|340.59|342.59|340.59|1
1726927600000|2024-09-21 14:06:40|342.6|340.6|342.6|340.6|342.6|340.6|342.6|340.6|1
1726927610000|2024-09-21 14:06:50|342.62|340.62|342.63|340.63|342.64|340.64|342.62|340.62|6
1726927620000|2024-09-21 14:07:00|342.6|340.6|342.51|340.51|342.6|340.6|342.51|340.51|6
1726927630000|2024-09-21 14:07:10|342.52|340.52|342.5|340.5|342.53|340.53|342.5|340.5|5
1726927650000|2024-09-21 14:07:30|342.51|340.51|342.43|340.43|342.51|340.51|342.42|340.42|6
1726927660000|2024-09-21 14:07:40|342.42|340.42|342.23|340.23|342.42|340.42|342.23|340.23|12
1726927670000|2024-09-21 14:07:50|342.21|340.21|342.12|340.12|342.21|340.21|342|340|18
1726927680000|2024-09-21 14:08:00|342.13|340.13|342.14|340.14|342.14|340.14|342.13|340.13|2
1726927690000|2024-09-21 14:08:10|342.2|340.2|342.02|340.02|342.28|340.28|342.02|340.02|16
1726927700000|2024-09-21 14:08:20|342.03|340.03|342.04|340.04|342.06|340.06|342.02|340.02|10
1726927710000|2024-09-21 14:08:30|342.03|340.03|341.97|339.97|342.04|340.04|341.97|339.97|9
1726927720000|2024-09-21 14:08:40|341.98|339.98|342.05|340.05|342.05|340.05|341.97|339.97|16
1726927730000|2024-09-21 14:08:50|342.04|340.04|342.12|340.12|342.14|340.14|342.04|340.04|16
1726927740000|2024-09-21 14:09:00|342.13|340.13|342.16|340.16|342.16|340.16|342.13|340.13|6
1726927750000|2024-09-21 14:09:10|342.19|340.19|342.19|340.19|342.2|340.2|342.19|340.19|5
1726927760000|2024-09-21 14:09:20|342.13|340.13|342.19|340.19|342.19|340.19|342.11|340.11|14
1726927770000|2024-09-21 14:09:30|342.22|340.22|342.3|340.3|342.31|340.31|342.18|340.18|14
1726927780000|2024-09-21 14:09:40|342.31|340.31|342.32|340.32|342.33|340.33|342.3|340.3|6
1726927790000|2024-09-21 14:09:50|342.3|340.3|342.35|340.35|342.35|340.35|342.3|340.3|3
1726927800000|2024-09-21 14:10:00|342.33|340.33|342.32|340.32|342.33|340.33|342.32|340.32|6
1726927810000|2024-09-21 14:10:10|342.33|340.33|342.34|340.34|342.34|340.34|342.33|340.33|2
1726927820000|2024-09-21 14:10:20|342.32|340.32|342.25|340.25|342.32|340.32|342.24|340.24|4
1726927830000|2024-09-21 14:10:30|342.26|340.26|342.4|340.4|342.42|340.42|342.25|340.25|12
1726927840000|2024-09-21 14:10:40|342.39|340.39|342.22|340.22|342.39|340.39|342.22|340.22|11
1726927850000|2024-09-21 14:10:50|342.23|340.23|342.03|340.03|342.23|340.23|342.03|340.03|16
1726927860000|2024-09-21 14:11:00|342.02|340.02|342.03|340.03|342.03|340.03|342.01|340.01|6
1726927870000|2024-09-21 14:11:10|342.04|340.04|341.87|339.87|342.04|340.04|341.87|339.87|17
1726927880000|2024-09-21 14:11:20|341.91|339.91|341.92|339.92|341.93|339.93|341.91|339.91|5
1726927900000|2024-09-21 14:11:40|341.91|339.91|341.93|339.93|341.93|339.93|341.9|339.9|5
1726927910000|2024-09-21 14:11:50|341.92|339.92|341.92|339.92|341.94|339.94|341.92|339.92|5
1726927920000|2024-09-21 14:12:00|341.93|339.93|341.92|339.92|341.93|339.93|341.92|339.92|2
1726927930000|2024-09-21 14:12:10|341.9|339.9|341.99|339.99|341.99|339.99|341.9|339.9|15
1726927940000|2024-09-21 14:12:20|341.98|339.98|342.05|340.05|342.05|340.05|341.98|339.98|11
1726927950000|2024-09-21 14:12:30|342.06|340.06|342.07|340.07|342.07|340.07|342.05|340.05|4
1726927960000|2024-09-21 14:12:40|342.08|340.08|342.23|340.23|342.25|340.25|342.08|340.08|12
1726927970000|2024-09-21 14:12:50|342.24|340.24|342.26|340.26|342.26|340.26|342.24|340.24|5
1726927980000|2024-09-21 14:13:00|342.25|340.25|342.1|340.1|342.25|340.25|342.1|340.1|12
1726927990000|2024-09-21 14:13:10|342.13|340.13|342.09|340.09|342.14|340.14|342.09|340.09|7
1726928000000|2024-09-21 14:13:20|342.1|340.1|342.18|340.18|342.18|340.18|342.1|340.1|6
1726928010000|2024-09-21 14:13:30|342.17|340.17|342.13|340.13|342.17|340.17|342.13|340.13|3
1726928020000|2024-09-21 14:13:40|342.14|340.14|342.16|340.16|342.17|340.17|342.14|340.14|5
1726928030000|2024-09-21 14:13:50|342.15|340.15|342.13|340.13|342.15|340.15|342.13|340.13|8
1726928040000|2024-09-21 14:14:00|342.12|340.12|342.15|340.15|342.15|340.15|342.12|340.12|4
1726928060000|2024-09-21 14:14:20|342.16|340.16|342.28|340.28|342.28|340.28|342.15|340.15|7
1726928080000|2024-09-21 14:14:40|342.29|340.29|342.3|340.3|342.33|340.33|342.29|340.29|8
1726928090000|2024-09-21 14:14:50|342.33|340.33|342.35|340.35|342.35|340.35|342.33|340.33|2
1726928100000|2024-09-21 14:15:00|342.37|340.37|342.42|340.42|342.43|340.43|342.36|340.36|8
1726928110000|2024-09-21 14:15:10|342.41|340.41|342.46|340.46|342.46|340.46|342.41|340.41|3
1726928120000|2024-09-21 14:15:20|342.48|340.48|342.49|340.49|342.49|340.49|342.48|340.48|2
1726928140000|2024-09-21 14:15:40|342.5|340.5|342.49|340.49|342.5|340.5|342.49|340.49|2
1726928150000|2024-09-21 14:15:50|342.47|340.47|342.48|340.48|342.5|340.5|342.46|340.46|7
1726928160000|2024-09-21 14:16:00|342.46|340.46|342.41|340.41|342.46|340.46|342.41|340.41|3
1726928180000|2024-09-21 14:16:20|342.36|340.36|342.4|340.4|342.4|340.4|342.34|340.34|5
1726928200000|2024-09-21 14:16:40|342.41|340.41|342.51|340.51|342.51|340.51|342.41|340.41|8
1726928210000|2024-09-21 14:16:50|342.5|340.5|342.51|340.51|342.51|340.51|342.5|340.5|2
1726928220000|2024-09-21 14:17:00|342.48|340.48|342.47|340.47|342.48|340.48|342.46|340.46|4
1726928230000|2024-09-21 14:17:10|342.46|340.46|342.5|340.5|342.5|340.5|342.46|340.46|6
1726928240000|2024-09-21 14:17:20|342.48|340.48|342.61|340.61|342.61|340.61|342.48|340.48|7
1726928250000|2024-09-21 14:17:30|342.62|340.62|342.58|340.58|342.75|340.75|342.58|340.58|10
1726928260000|2024-09-21 14:17:40|342.61|340.61|342.64|340.64|342.68|340.68|342.61|340.61|11
1726928270000|2024-09-21 14:17:50|342.63|340.63|342.64|340.64|342.64|340.64|342.62|340.62|6
1726928280000|2024-09-21 14:18:00|342.69|340.69|342.75|340.75|342.75|340.75|342.69|340.69|2
1726928300000|2024-09-21 14:18:20|342.74|340.74|342.71|340.71|342.75|340.75|342.71|340.71|8
1726928310000|2024-09-21 14:18:30|342.7|340.7|342.73|340.73|342.73|340.73|342.7|340.7|11
1726928330000|2024-09-21 14:18:50|342.74|340.74|342.75|340.75|342.75|340.75|342.74|340.74|2
1726928340000|2024-09-21 14:19:00|342.73|340.73|342.7|340.7|342.73|340.73|342.7|340.7|4
1726928350000|2024-09-21 14:19:10|342.69|340.69|342.61|340.61|342.69|340.69|342.61|340.61|3
1726928360000|2024-09-21 14:19:20|342.6|340.6|342.59|340.59|342.61|340.61|342.58|340.58|4
1726928370000|2024-09-21 14:19:30|342.61|340.61|342.53|340.53|342.64|340.64|342.53|340.53|8
1726928400000|2024-09-21 14:20:00|342.52|340.52|342.54|340.54|342.57|340.57|342.52|340.52|6
1726928410000|2024-09-21 14:20:10|342.53|340.53|342.53|340.53|342.53|340.53|342.53|340.53|1
1726928420000|2024-09-21 14:20:20|342.6|340.6|342.71|340.71|342.71|340.71|342.6|340.6|5
1726928430000|2024-09-21 14:20:30|342.73|340.73|342.73|340.73|342.73|340.73|342.73|340.73|1
1726928440000|2024-09-21 14:20:40|342.75|340.75|342.75|340.75|342.75|340.75|342.75|340.75|1
1726928460000|2024-09-21 14:21:00|342.74|340.74|342.73|340.73|342.74|340.74|342.72|340.72|4
1726928470000|2024-09-21 14:21:10|342.72|340.72|342.73|340.73|342.73|340.73|342.72|340.72|2
1726928480000|2024-09-21 14:21:20|342.74|340.74|342.75|340.75|342.75|340.75|342.74|340.74|4
1726928520000|2024-09-21 14:22:00|342.69|340.69|342.52|340.52|342.71|340.71|342.52|340.52|13
1726928530000|2024-09-21 14:22:10|342.51|340.51|342.49|340.49|342.52|340.52|342.43|340.43|9
1726928540000|2024-09-21 14:22:20|342.47|340.47|342.44|340.44|342.47|340.47|342.43|340.43|14
1726928550000|2024-09-21 14:22:30|342.43|340.43|342.43|340.43|342.47|340.47|342.43|340.43|11
1726928560000|2024-09-21 14:22:40|342.42|340.42|342.36|340.36|342.43|340.43|342.36|340.36|17
1726928570000|2024-09-21 14:22:50|342.37|340.37|342.37|340.37|342.37|340.37|342.36|340.36|5
1726928580000|2024-09-21 14:23:00|342.36|340.36|342.35|340.35|342.37|340.37|342.35|340.35|8
1726928590000|2024-09-21 14:23:10|342.36|340.36|342.35|340.35|342.36|340.36|342.35|340.35|10
1726928600000|2024-09-21 14:23:20|342.36|340.36|342.36|340.36|342.36|340.36|342.35|340.35|9
1726928610000|2024-09-21 14:23:30|342.35|340.35|342.34|340.34|342.36|340.36|342.34|340.34|4
1726928620000|2024-09-21 14:23:40|342.35|340.35|342.41|340.41|342.42|340.42|342.35|340.35|7
1726928630000|2024-09-21 14:23:50|342.42|340.42|342.42|340.42|342.42|340.42|342.41|340.41|7
1726928650000|2024-09-21 14:24:10|342.41|340.41|342.43|340.43|342.46|340.46|342.41|340.41|6
1726928660000|2024-09-21 14:24:20|342.51|340.51|342.64|340.64|342.65|340.65|342.51|340.51|8
1726928670000|2024-09-21 14:24:30|342.63|340.63|342.63|340.63|342.64|340.64|342.63|340.63|3
1726928680000|2024-09-21 14:24:40|342.64|340.64|342.65|340.65|342.65|340.65|342.64|340.64|2
1726928690000|2024-09-21 14:24:50|342.63|340.63|342.63|340.63|342.64|340.64|342.53|340.53|20
1726928700000|2024-09-21 14:25:00|342.64|340.64|342.64|340.64|342.67|340.67|342.63|340.63|14
1726928710000|2024-09-21 14:25:10|342.67|340.67|342.65|340.65|342.67|340.67|342.65|340.65|9
1726928720000|2024-09-21 14:25:20|342.66|340.66|342.71|340.71|342.71|340.71|342.64|340.64|8
1726928730000|2024-09-21 14:25:30|342.7|340.7|342.74|340.74|342.74|340.74|342.7|340.7|5
1726928740000|2024-09-21 14:25:40|342.75|340.75|342.78|340.78|342.78|340.78|342.75|340.75|4
1726928750000|2024-09-21 14:25:50|342.77|340.77|342.75|340.75|342.77|340.77|342.75|340.75|3
1726928760000|2024-09-21 14:26:00|342.72|340.72|342.57|340.57|342.72|340.72|342.55|340.55|7
1726928770000|2024-09-21 14:26:10|342.56|340.56|342.45|340.45|342.56|340.56|342.44|340.44|16
1726928780000|2024-09-21 14:26:20|342.47|340.47|342.31|340.31|342.47|340.47|342.31|340.31|19
1726928790000|2024-09-21 14:26:30|342.32|340.32|342.28|340.28|342.32|340.32|342.26|340.26|9
1726928800000|2024-09-21 14:26:40|342.3|340.3|342.22|340.22|342.3|340.3|342.22|340.22|5
1726928810000|2024-09-21 14:26:50|342.21|340.21|342|340|342.21|340.21|341.99|339.99|13
1726928820000|2024-09-21 14:27:00|342.01|340.01|342|340|342.06|340.06|342|340|4
1726928830000|2024-09-21 14:27:10|342.03|340.03|342|340|342.03|340.03|341.99|339.99|5
1726928840000|2024-09-21 14:27:20|341.98|339.98|342.01|340.01|342.02|340.02|341.97|339.97|8
1726928850000|2024-09-21 14:27:30|341.98|339.98|342|340|342.01|340.01|341.98|339.98|9
1726928860000|2024-09-21 14:27:40|342.01|340.01|341.98|339.98|342.01|340.01|341.98|339.98|15
1726928870000|2024-09-21 14:27:50|341.99|339.99|342|340|342|340|341.98|339.98|12
1726928880000|2024-09-21 14:28:00|341.97|339.97|341.85|339.85|341.99|339.99|341.85|339.85|9
1726928890000|2024-09-21 14:28:10|341.89|339.89|342.01|340.01|342.01|340.01|341.89|339.89|9
1726928900000|2024-09-21 14:28:20|342|340|341.94|339.94|342|340|341.92|339.92|8
1726928910000|2024-09-21 14:28:30|341.96|339.96|341.96|339.96|342.01|340.01|341.95|339.95|8
1726928920000|2024-09-21 14:28:40|341.97|339.97|341.94|339.94|341.97|339.97|341.94|339.94|4
1726928930000|2024-09-21 14:28:50|341.95|339.95|341.96|339.96|341.98|339.98|341.94|339.94|17
1726928940000|2024-09-21 14:29:00|341.95|339.95|341.93|339.93|341.95|339.95|341.93|339.93|2
1726928950000|2024-09-21 14:29:10|341.92|339.92|341.89|339.89|341.92|339.92|341.89|339.89|3
1726928960000|2024-09-21 14:29:20|341.91|339.91|341.9|339.9|341.91|339.91|341.87|339.87|4
1726928970000|2024-09-21 14:29:30|341.88|339.88|341.9|339.9|341.9|339.9|341.88|339.88|3
1726928980000|2024-09-21 14:29:40|341.89|339.89|341.91|339.91|341.92|339.92|341.87|339.87|5
1726928990000|2024-09-21 14:29:50|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|1
1726929000000|2024-09-21 14:30:00|341.89|339.89|341.9|339.9|341.91|339.91|341.88|339.88|14
1726929010000|2024-09-21 14:30:10|341.91|339.91|342|340|342.01|340.01|341.9|339.9|10
1726929020000|2024-09-21 14:30:20|341.98|339.98|342.01|340.01|342.02|340.02|341.96|339.96|14
1726929030000|2024-09-21 14:30:30|342|340|342.12|340.12|342.13|340.13|342|340|10
1726929040000|2024-09-21 14:30:40|342.13|340.13|342.18|340.18|342.18|340.18|342.13|340.13|13
1726929050000|2024-09-21 14:30:50|342.17|340.17|342.21|340.21|342.22|340.22|342.13|340.13|10
1726929060000|2024-09-21 14:31:00|342.22|340.22|342.19|340.19|342.22|340.22|342.19|340.19|3
1726929070000|2024-09-21 14:31:10|342.17|340.17|342.17|340.17|342.17|340.17|342.17|340.17|1
1726929080000|2024-09-21 14:31:20|342.16|340.16|342.16|340.16|342.17|340.17|342.16|340.16|5
1726929090000|2024-09-21 14:31:30|342.17|340.17|342.17|340.17|342.17|340.17|342.16|340.16|3
1726929100000|2024-09-21 14:31:40|342.16|340.16|342.46|340.46|342.47|340.47|342.16|340.16|11
1726929110000|2024-09-21 14:31:50|342.47|340.47|342.46|340.46|342.48|340.48|342.46|340.46|6
1726929120000|2024-09-21 14:32:00|342.48|340.48|342.45|340.45|342.48|340.48|342.44|340.44|5
1726929130000|2024-09-21 14:32:10|342.46|340.46|342.46|340.46|342.46|340.46|342.46|340.46|1
1726929140000|2024-09-21 14:32:20|342.48|340.48|342.51|340.51|342.51|340.51|342.48|340.48|9
1726929160000|2024-09-21 14:32:40|342.5|340.5|342.51|340.51|342.53|340.53|342.5|340.5|3
1726929170000|2024-09-21 14:32:50|342.47|340.47|342.46|340.46|342.48|340.48|342.45|340.45|6
1726929180000|2024-09-21 14:33:00|342.45|340.45|342.49|340.49|342.5|340.5|342.45|340.45|15
1726929190000|2024-09-21 14:33:10|342.5|340.5|342.5|340.5|342.5|340.5|342.49|340.49|3
1726929200000|2024-09-21 14:33:20|342.51|340.51|342.55|340.55|342.56|340.56|342.51|340.51|4
1726929210000|2024-09-21 14:33:30|342.58|340.58|342.59|340.59|342.59|340.59|342.58|340.58|2
1726929220000|2024-09-21 14:33:40|342.6|340.6|342.59|340.59|342.6|340.6|342.59|340.59|2
1726929230000|2024-09-21 14:33:50|342.6|340.6|342.6|340.6|342.6|340.6|342.6|340.6|1
1726929240000|2024-09-21 14:34:00|342.65|340.65|342.62|340.62|342.65|340.65|342.59|340.59|11
1726929250000|2024-09-21 14:34:10|342.61|340.61|342.62|340.62|342.62|340.62|342.61|340.61|2
1726929280000|2024-09-21 14:34:40|342.61|340.61|342.58|340.58|342.61|340.61|342.58|340.58|2
1726929290000|2024-09-21 14:34:50|342.59|340.59|342.6|340.6|342.6|340.6|342.59|340.59|2
1726929300000|2024-09-21 14:35:00|342.61|340.61|342.7|340.7|342.7|340.7|342.61|340.61|5
1726929310000|2024-09-21 14:35:10|342.62|340.62|342.61|340.61|342.67|340.67|342.61|340.61|7
1726929320000|2024-09-21 14:35:20|342.62|340.62|342.63|340.63|342.65|340.65|342.61|340.61|11
1726929340000|2024-09-21 14:35:40|342.66|340.66|342.7|340.7|342.7|340.7|342.66|340.66|2
1726929360000|2024-09-21 14:36:00|342.65|340.65|342.64|340.64|342.65|340.65|342.64|340.64|2
1726929370000|2024-09-21 14:36:10|342.59|340.59|342.58|340.58|342.61|340.61|342.56|340.56|12
1726929380000|2024-09-21 14:36:20|342.59|340.59|342.61|340.61|342.61|340.61|342.58|340.58|5
1726929390000|2024-09-21 14:36:30|342.65|340.65|342.67|340.67|342.67|340.67|342.65|340.65|4
1726929400000|2024-09-21 14:36:40|342.64|340.64|342.64|340.64|342.65|340.65|342.64|340.64|3
1726929410000|2024-09-21 14:36:50|342.63|340.63|342.62|340.62|342.63|340.63|342.6|340.6|3
1726929420000|2024-09-21 14:37:00|342.61|340.61|342.49|340.49|342.61|340.61|342.49|340.49|6
1726929430000|2024-09-21 14:37:10|342.45|340.45|342.41|340.41|342.45|340.45|342.37|340.37|5
1726929440000|2024-09-21 14:37:20|342.42|340.42|342.41|340.41|342.45|340.45|342.4|340.4|11
1726929450000|2024-09-21 14:37:30|342.4|340.4|342.39|340.39|342.41|340.41|342.39|340.39|3
1726929460000|2024-09-21 14:37:40|342.4|340.4|342.56|340.56|342.56|340.56|342.4|340.4|5
1726929470000|2024-09-21 14:37:50|342.54|340.54|342.52|340.52|342.56|340.56|342.52|340.52|5
1726929480000|2024-09-21 14:38:00|342.51|340.51|342.53|340.53|342.53|340.53|342.51|340.51|5
1726929490000|2024-09-21 14:38:10|342.54|340.54|342.51|340.51|342.58|340.58|342.51|340.51|9
1726929500000|2024-09-21 14:38:20|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1726929510000|2024-09-21 14:38:30|342.47|340.47|342.47|340.47|342.47|340.47|342.47|340.47|1
1726929530000|2024-09-21 14:38:50|342.48|340.48|342.47|340.47|342.48|340.48|342.47|340.47|2
1726929540000|2024-09-21 14:39:00|342.45|340.45|342.42|340.42|342.45|340.45|342.42|340.42|4
1726929550000|2024-09-21 14:39:10|342.43|340.43|342.39|340.39|342.43|340.43|342.38|340.38|6
1726929560000|2024-09-21 14:39:20|342.4|340.4|342.44|340.44|342.44|340.44|342.39|340.39|6
1726929570000|2024-09-21 14:39:30|342.46|340.46|342.49|340.49|342.49|340.49|342.46|340.46|3
1726929580000|2024-09-21 14:39:40|342.48|340.48|342.49|340.49|342.49|340.49|342.48|340.48|2
1726929590000|2024-09-21 14:39:50|342.5|340.5|342.5|340.5|342.5|340.5|342.49|340.49|3
1726929600000|2024-09-21 14:40:00|342.49|340.49|342.4|340.4|342.5|340.5|342.4|340.4|9
1726929610000|2024-09-21 14:40:10|342.41|340.41|342.41|340.41|342.41|340.41|342.4|340.4|3
1726929620000|2024-09-21 14:40:20|342.4|340.4|342.39|340.39|342.4|340.4|342.38|340.38|3
1726929630000|2024-09-21 14:40:30|342.4|340.4|342.5|340.5|342.51|340.51|342.39|340.39|7
1726929640000|2024-09-21 14:40:40|342.51|340.51|342.4|340.4|342.52|340.52|342.4|340.4|12
1726929650000|2024-09-21 14:40:50|342.41|340.41|342.41|340.41|342.41|340.41|342.41|340.41|1
1726929660000|2024-09-21 14:41:00|342.4|340.4|342.4|340.4|342.4|340.4|342.38|340.38|5
1726929670000|2024-09-21 14:41:10|342.41|340.41|342.22|340.22|342.41|340.41|342.21|340.21|11
1726929680000|2024-09-21 14:41:20|342.21|340.21|342.15|340.15|342.21|340.21|342.15|340.15|5
1726929690000|2024-09-21 14:41:30|342.13|340.13|342.11|340.11|342.13|340.13|342.1|340.1|5
1726929700000|2024-09-21 14:41:40|342.1|340.1|342.12|340.12|342.15|340.15|342.07|340.07|9
1726929710000|2024-09-21 14:41:50|342.13|340.13|342.19|340.19|342.19|340.19|342.13|340.13|3
1726929720000|2024-09-21 14:42:00|342.22|340.22|342.43|340.43|342.48|340.48|342.22|340.22|12
1726929730000|2024-09-21 14:42:10|342.42|340.42|342.41|340.41|342.42|340.42|342.41|340.41|2
1726929740000|2024-09-21 14:42:20|342.42|340.42|342.41|340.41|342.43|340.43|342.41|340.41|4
1726929760000|2024-09-21 14:42:40|342.43|340.43|342.35|340.35|342.44|340.44|342.35|340.35|5
1726929770000|2024-09-21 14:42:50|342.38|340.38|342.37|340.37|342.4|340.4|342.37|340.37|8
1726929780000|2024-09-21 14:43:00|342.38|340.38|342.38|340.38|342.38|340.38|342.37|340.37|3
1726929790000|2024-09-21 14:43:10|342.39|340.39|342.38|340.38|342.39|340.39|342.37|340.37|3
1726929800000|2024-09-21 14:43:20|342.39|340.39|342.21|340.21|342.39|340.39|342.2|340.2|13
1726929810000|2024-09-21 14:43:30|342.22|340.22|342.3|340.3|342.31|340.31|342.22|340.22|15
1726929820000|2024-09-21 14:43:40|342.31|340.31|342.26|340.26|342.31|340.31|342.26|340.26|7
1726929830000|2024-09-21 14:43:50|342.28|340.28|342.26|340.26|342.28|340.28|342.26|340.26|2
1726929840000|2024-09-21 14:44:00|342.25|340.25|342.19|340.19|342.25|340.25|342.18|340.18|6
1726929850000|2024-09-21 14:44:10|342.2|340.2|342.15|340.15|342.2|340.2|342.11|340.11|10
1726929860000|2024-09-21 14:44:20|342.14|340.14|342.14|340.14|342.18|340.18|342.12|340.12|13
1726929870000|2024-09-21 14:44:30|342.17|340.17|342.18|340.18|342.18|340.18|342.14|340.14|4
1726929880000|2024-09-21 14:44:40|342.16|340.16|342.22|340.22|342.24|340.24|342.16|340.16|7
1726929890000|2024-09-21 14:44:50|342.23|340.23|342.22|340.22|342.24|340.24|342.21|340.21|5
1726929900000|2024-09-21 14:45:00|342.23|340.23|342.16|340.16|342.23|340.23|342.11|340.11|12
1726929910000|2024-09-21 14:45:10|342.17|340.17|342.08|340.08|342.18|340.18|342.04|340.04|21
1726929920000|2024-09-21 14:45:20|342.09|340.09|342.03|340.03|342.1|340.1|342.03|340.03|10
1726929930000|2024-09-21 14:45:30|342.02|340.02|342.01|340.01|342.02|340.02|342|340|12
1726929940000|2024-09-21 14:45:40|342|340|342|340|342.04|340.04|341.99|339.99|9
1726929950000|2024-09-21 14:45:50|341.99|339.99|341.95|339.95|341.99|339.99|341.95|339.95|4
1726929960000|2024-09-21 14:46:00|341.96|339.96|342.04|340.04|342.04|340.04|341.96|339.96|5
1726929970000|2024-09-21 14:46:10|342.05|340.05|342.17|340.17|342.19|340.19|342.05|340.05|12
1726929980000|2024-09-21 14:46:20|342.18|340.18|342.15|340.15|342.18|340.18|342.15|340.15|4
1726929990000|2024-09-21 14:46:30|342.18|340.18|342.19|340.19|342.19|340.19|342.16|340.16|4
1726930000000|2024-09-21 14:46:40|342.16|340.16|342.1|340.1|342.19|340.19|342.1|340.1|9
1726930010000|2024-09-21 14:46:50|342.11|340.11|342.06|340.06|342.11|340.11|342.06|340.06|7
1726930020000|2024-09-21 14:47:00|342.05|340.05|341.93|339.93|342.05|340.05|341.9|339.9|16
1726930030000|2024-09-21 14:47:10|341.94|339.94|342|340|342.01|340.01|341.92|339.92|15
1726930040000|2024-09-21 14:47:20|341.99|339.99|342|340|342|340|341.99|339.99|2
1726930050000|2024-09-21 14:47:30|341.97|339.97|342.05|340.05|342.07|340.07|341.97|339.97|11
1726930060000|2024-09-21 14:47:40|342.07|340.07|342.1|340.1|342.11|340.11|342.07|340.07|4
1726930070000|2024-09-21 14:47:50|342.11|340.11|342.13|340.13|342.13|340.13|342.11|340.11|2
1726930080000|2024-09-21 14:48:00|342.12|340.12|342.13|340.13|342.13|340.13|342.1|340.1|7
1726930090000|2024-09-21 14:48:10|342.1|340.1|342.1|340.1|342.11|340.11|342.1|340.1|3
1726930100000|2024-09-21 14:48:20|342.11|340.11|342.1|340.1|342.11|340.11|342.07|340.07|11
1726930120000|2024-09-21 14:48:40|342.09|340.09|342.08|340.08|342.1|340.1|342.07|340.07|6
1726930140000|2024-09-21 14:49:00|342.09|340.09|341.98|339.98|342.09|340.09|341.98|339.98|12
1726930150000|2024-09-21 14:49:10|341.97|339.97|341.91|339.91|341.97|339.97|341.9|339.9|5
1726930160000|2024-09-21 14:49:20|341.93|339.93|341.98|339.98|341.98|339.98|341.92|339.92|8
1726930170000|2024-09-21 14:49:30|341.97|339.97|341.98|339.98|341.98|339.98|341.96|339.96|4
1726930180000|2024-09-21 14:49:40|341.99|339.99|341.98|339.98|341.99|339.99|341.94|339.94|6
1726930190000|2024-09-21 14:49:50|341.96|339.96|341.91|339.91|341.97|339.97|341.91|339.91|4
1726930200000|2024-09-21 14:50:00|341.89|339.89|341.89|339.89|341.89|339.89|341.86|339.86|5
1726930210000|2024-09-21 14:50:10|341.9|339.9|341.91|339.91|341.92|339.92|341.9|339.9|10
1726930230000|2024-09-21 14:50:30|341.9|339.9|341.86|339.86|341.9|339.9|341.86|339.86|7
1726930240000|2024-09-21 14:50:40|341.85|339.85|341.86|339.86|341.88|339.88|341.85|339.85|6
1726930250000|2024-09-21 14:50:50|341.87|339.87|341.86|339.86|341.88|339.88|341.82|339.82|9
1726930260000|2024-09-21 14:51:00|341.84|339.84|341.88|339.88|341.9|339.9|341.84|339.84|9
1726930270000|2024-09-21 14:51:10|341.87|339.87|341.87|339.87|341.88|339.88|341.87|339.87|5
1726930280000|2024-09-21 14:51:20|341.86|339.86|341.85|339.85|341.89|339.89|341.85|339.85|4
1726930290000|2024-09-21 14:51:30|341.86|339.86|341.8|339.8|341.87|339.87|341.8|339.8|6
1726930300000|2024-09-21 14:51:40|341.79|339.79|341.75|339.75|341.8|339.8|341.74|339.74|11
1726930310000|2024-09-21 14:51:50|341.73|339.73|341.64|339.64|341.73|339.73|341.64|339.64|8
1726930320000|2024-09-21 14:52:00|341.61|339.61|341.59|339.59|341.63|339.63|341.55|339.55|15
1726930330000|2024-09-21 14:52:10|341.58|339.58|340.73|338.73|341.58|339.58|340.65|338.65|14
1726930340000|2024-09-21 14:52:20|340.77|338.77|340.82|338.82|340.82|338.82|340.76|338.76|8
1726930350000|2024-09-21 14:52:30|340.83|338.83|340.85|338.85|340.86|338.86|340.79|338.79|20
1726930360000|2024-09-21 14:52:40|340.84|338.84|340.84|338.84|340.85|338.85|340.84|338.84|9
1726930370000|2024-09-21 14:52:50|340.85|338.85|340.88|338.88|340.88|338.88|340.83|338.83|9
1726930380000|2024-09-21 14:53:00|340.87|338.87|340.81|338.81|340.91|338.91|340.8|338.8|19
1726930390000|2024-09-21 14:53:10|340.82|338.82|340.84|338.84|340.84|338.84|340.82|338.82|2
1726930400000|2024-09-21 14:53:20|340.85|338.85|340.85|338.85|340.86|338.86|340.85|338.85|3
1726930410000|2024-09-21 14:53:30|340.86|338.86|341|339|341.02|339.02|340.85|338.85|11
1726930420000|2024-09-21 14:53:40|340.98|338.98|340.9|338.9|340.98|338.98|340.9|338.9|8
1726930430000|2024-09-21 14:53:50|340.89|338.89|340.81|338.81|340.89|338.89|340.8|338.8|12
1726930440000|2024-09-21 14:54:00|340.83|338.83|340.87|338.87|340.87|338.87|340.83|338.83|4
1726930450000|2024-09-21 14:54:10|340.86|338.86|340.99|338.99|340.99|338.99|340.86|338.86|9
1726930460000|2024-09-21 14:54:20|341.02|339.02|341.06|339.06|341.08|339.08|341.02|339.02|7
1726930470000|2024-09-21 14:54:30|341.07|339.07|341.15|339.15|341.15|339.15|341.07|339.07|5
1726930480000|2024-09-21 14:54:40|341.16|339.16|341.13|339.13|341.16|339.16|341.13|339.13|2
1726930490000|2024-09-21 14:54:50|341.12|339.12|341.1|339.1|341.12|339.12|341.1|339.1|3
1726930500000|2024-09-21 14:55:00|341.11|339.11|341.19|339.19|341.19|339.19|341.11|339.11|4
1726930510000|2024-09-21 14:55:10|341.2|339.2|341.24|339.24|341.24|339.24|341.2|339.2|5
1726930520000|2024-09-21 14:55:20|341.25|339.25|341.29|339.29|341.29|339.29|341.25|339.25|3
1726930530000|2024-09-21 14:55:30|341.33|339.33|341.33|339.33|341.33|339.33|341.3|339.3|8
1726930540000|2024-09-21 14:55:40|341.32|339.32|341.3|339.3|341.32|339.32|341.26|339.26|6
1726930550000|2024-09-21 14:55:50|341.29|339.29|341.24|339.24|341.29|339.29|341.24|339.24|4
1726930560000|2024-09-21 14:56:00|341.25|339.25|341.24|339.24|341.25|339.25|341.24|339.24|2
1726930570000|2024-09-21 14:56:10|341.25|339.25|341.29|339.29|341.29|339.29|341.24|339.24|7
1726930580000|2024-09-21 14:56:20|341.28|339.28|341.3|339.3|341.3|339.3|341.28|339.28|5
1726930590000|2024-09-21 14:56:30|341.36|339.36|341.41|339.41|341.41|339.41|341.33|339.33|6
1726930610000|2024-09-21 14:56:50|341.43|339.43|341.43|339.43|341.44|339.44|341.43|339.43|7
1726930620000|2024-09-21 14:57:00|341.42|339.42|341.5|339.5|341.5|339.5|341.41|339.41|11
1726930630000|2024-09-21 14:57:10|341.48|339.48|341.83|339.83|341.83|339.83|341.45|339.45|12
1726930640000|2024-09-21 14:57:20|341.81|339.81|341.77|339.77|341.82|339.82|341.76|339.76|8
1726930650000|2024-09-21 14:57:30|341.76|339.76|341.77|339.77|341.79|339.79|341.76|339.76|7
1726930660000|2024-09-21 14:57:40|341.78|339.78|341.8|339.8|341.8|339.8|341.78|339.78|3
1726930670000|2024-09-21 14:57:50|341.79|339.79|341.82|339.82|341.83|339.83|341.79|339.79|5
1726930680000|2024-09-21 14:58:00|341.81|339.81|341.7|339.7|341.81|339.81|341.7|339.7|9
1726930690000|2024-09-21 14:58:10|341.67|339.67|341.67|339.67|341.71|339.71|341.64|339.64|8
1726930700000|2024-09-21 14:58:20|341.68|339.68|341.68|339.68|341.68|339.68|341.67|339.67|3
1726930710000|2024-09-21 14:58:30|341.69|339.69|341.49|339.49|341.7|339.7|341.47|339.47|12
1726930720000|2024-09-21 14:58:40|341.48|339.48|341.46|339.46|341.48|339.48|341.46|339.46|8
1726930730000|2024-09-21 14:58:50|341.45|339.45|341.45|339.45|341.46|339.46|341.45|339.45|3
1726930740000|2024-09-21 14:59:00|341.44|339.44|341.48|339.48|341.49|339.49|341.43|339.43|10
1726930750000|2024-09-21 14:59:10|341.49|339.49|341.52|339.52|341.52|339.52|341.49|339.49|4
1726930760000|2024-09-21 14:59:20|341.51|339.51|341.55|339.55|341.55|339.55|341.51|339.51|7
1726930770000|2024-09-21 14:59:30|341.56|339.56|341.71|339.71|341.71|339.71|341.56|339.56|13
1726930780000|2024-09-21 14:59:40|341.72|339.72|341.8|339.8|341.8|339.8|341.72|339.72|6
1726930790000|2024-09-21 14:59:50|341.81|339.81|341.81|339.81|341.81|339.81|341.8|339.8|3
1726930800000|2024-09-21 15:00:00|341.82|339.82|341.84|339.84|341.84|339.84|341.82|339.82|4
1726930810000|2024-09-21 15:00:10|341.86|339.86|341.87|339.87|341.88|339.88|341.86|339.86|4
1726930820000|2024-09-21 15:00:20|341.8|339.8|341.85|339.85|341.85|339.85|341.78|339.78|8
1726930830000|2024-09-21 15:00:30|341.86|339.86|341.89|339.89|341.89|339.89|341.86|339.86|4
1726930840000|2024-09-21 15:00:40|341.9|339.9|341.87|339.87|341.91|339.91|341.87|339.87|6
1726930860000|2024-09-21 15:01:00|341.86|339.86|341.74|339.74|341.86|339.86|341.74|339.74|7
1726930880000|2024-09-21 15:01:20|341.75|339.75|341.76|339.76|341.76|339.76|341.74|339.74|4
1726930890000|2024-09-21 15:01:30|341.77|339.77|341.76|339.76|341.77|339.77|341.76|339.76|4
1726930900000|2024-09-21 15:01:40|341.71|339.71|341.62|339.62|341.71|339.71|341.62|339.62|4
1726930910000|2024-09-21 15:01:50|341.59|339.59|341.55|339.55|341.59|339.59|341.55|339.55|4
1726930920000|2024-09-21 15:02:00|341.54|339.54|341.5|339.5|341.54|339.54|341.48|339.48|6
1726930930000|2024-09-21 15:02:10|341.49|339.49|341.45|339.45|341.5|339.5|341.44|339.44|8
1726930940000|2024-09-21 15:02:20|341.44|339.44|341.45|339.45|341.45|339.45|341.43|339.43|3
1726930950000|2024-09-21 15:02:30|341.44|339.44|341.43|339.43|341.44|339.44|341.43|339.43|2
1726930960000|2024-09-21 15:02:40|341.37|339.37|341.31|339.31|341.37|339.37|341.27|339.27|10
1726930970000|2024-09-21 15:02:50|341.32|339.32|341.33|339.33|341.33|339.33|341.32|339.32|4
1726930980000|2024-09-21 15:03:00|341.32|339.32|341.13|339.13|341.32|339.32|341.13|339.13|14
1726931000000|2024-09-21 15:03:20|341.09|339.09|341.02|339.02|341.09|339.09|341.02|339.02|3
1726931010000|2024-09-21 15:03:30|341|339|340.93|338.93|341.05|339.05|340.92|338.92|11
1726931020000|2024-09-21 15:03:40|340.94|338.94|341.01|339.01|341.02|339.02|340.94|338.94|7
1726931030000|2024-09-21 15:03:50|340.99|338.99|340.76|338.76|340.99|338.99|340.75|338.75|11
1726931040000|2024-09-21 15:04:00|340.77|338.77|340.8|338.8|340.8|338.8|340.77|338.77|8
1726931050000|2024-09-21 15:04:10|340.79|338.79|340.82|338.82|340.84|338.84|340.79|338.79|9
1726931060000|2024-09-21 15:04:20|340.8|338.8|340.82|338.82|340.83|338.83|340.8|338.8|7
1726931070000|2024-09-21 15:04:30|340.83|338.83|340.79|338.79|340.83|338.83|340.79|338.79|4
1726931080000|2024-09-21 15:04:40|340.8|338.8|340.79|338.79|340.8|338.8|340.79|338.79|2
1726931090000|2024-09-21 15:04:50|340.81|338.81|341.01|339.01|341.02|339.02|340.81|338.81|8
1726931100000|2024-09-21 15:05:00|341.02|339.02|340.78|338.78|341.02|339.02|340.72|338.72|13
1726931110000|2024-09-21 15:05:10|340.77|338.77|340.73|338.73|340.78|338.78|340.71|338.71|21
1726931120000|2024-09-21 15:05:20|340.72|338.72|340.7|338.7|340.73|338.73|340.62|338.62|11
1726931130000|2024-09-21 15:05:30|340.71|338.71|340.7|338.7|340.71|338.71|340.7|338.7|2
1726931140000|2024-09-21 15:05:40|340.69|338.69|340.71|338.71|340.72|338.72|340.69|338.69|7
1726931150000|2024-09-21 15:05:50|340.72|338.72|340.75|338.75|340.75|338.75|340.71|338.71|8
1726931160000|2024-09-21 15:06:00|340.76|338.76|340.76|338.76|340.76|338.76|340.72|338.72|8
1726931170000|2024-09-21 15:06:10|340.74|338.74|340.63|338.63|340.74|338.74|340.63|338.63|4
1726931180000|2024-09-21 15:06:20|340.6|338.6|340.64|338.64|340.69|338.69|340.49|338.49|17
1726931190000|2024-09-21 15:06:30|340.49|338.49|340.61|338.61|340.61|338.61|340.49|338.49|7
1726931200000|2024-09-21 15:06:40|340.59|338.59|340.49|338.49|340.6|338.6|340.47|338.47|11
1726931210000|2024-09-21 15:06:50|340.41|338.41|340.41|338.41|340.41|338.41|340.37|338.37|10
1726931220000|2024-09-21 15:07:00|340.42|338.42|340.42|338.42|340.45|338.45|340.42|338.42|5
1726931230000|2024-09-21 15:07:10|340.43|338.43|340.31|338.31|340.43|338.43|340.31|338.31|7
1726931240000|2024-09-21 15:07:20|340.3|338.3|340.28|338.28|340.31|338.31|340.27|338.27|20
1726931250000|2024-09-21 15:07:30|340.27|338.27|340.27|338.27|340.27|338.27|340.15|338.15|14
1726931260000|2024-09-21 15:07:40|340.26|338.26|340.3|338.3|340.31|338.31|340.25|338.25|10
1726931270000|2024-09-21 15:07:50|340.27|338.27|340.17|338.17|340.27|338.27|340.16|338.16|7
1726931280000|2024-09-21 15:08:00|340.19|338.19|340.24|338.24|340.28|338.28|340.19|338.19|12
1726931290000|2024-09-21 15:08:10|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|1
1726931300000|2024-09-21 15:08:20|340.27|338.27|340.38|338.38|340.38|338.38|340.27|338.27|6
1726931310000|2024-09-21 15:08:30|340.39|338.39|340.4|338.4|340.41|338.41|340.38|338.38|5
1726931320000|2024-09-21 15:08:40|340.43|338.43|340.48|338.48|340.48|338.48|340.43|338.43|9
1726931330000|2024-09-21 15:08:50|340.49|338.49|340.48|338.48|340.49|338.49|340.47|338.47|3
1726931340000|2024-09-21 15:09:00|340.46|338.46|340.48|338.48|340.48|338.48|340.45|338.45|4
1726931350000|2024-09-21 15:09:10|340.47|338.47|340.49|338.49|340.49|338.49|340.43|338.43|10
1726931360000|2024-09-21 15:09:20|340.5|338.5|340.67|338.67|340.69|338.69|340.5|338.5|7
1726931370000|2024-09-21 15:09:30|340.65|338.65|340.57|338.57|340.66|338.66|340.55|338.55|8
1726931380000|2024-09-21 15:09:40|340.59|338.59|340.57|338.57|340.59|338.59|340.57|338.57|3
1726931390000|2024-09-21 15:09:50|340.58|338.58|340.57|338.57|340.58|338.58|340.57|338.57|2
1726931400000|2024-09-21 15:10:00|340.56|338.56|340.54|338.54|340.56|338.56|340.46|338.46|15
1726931410000|2024-09-21 15:10:10|340.57|338.57|340.59|338.59|340.6|338.6|340.55|338.55|13
1726931420000|2024-09-21 15:10:20|340.58|338.58|340.4|338.4|340.58|338.58|340.27|338.27|16
1726931430000|2024-09-21 15:10:30|340.39|338.39|340.49|338.49|340.51|338.51|340.39|338.39|13
1726931440000|2024-09-21 15:10:40|340.48|338.48|340.48|338.48|340.48|338.48|340.48|338.48|1
1726931450000|2024-09-21 15:10:50|340.49|338.49|340.35|338.35|340.49|338.49|340.32|338.32|13
1726931460000|2024-09-21 15:11:00|340.36|338.36|340.28|338.28|340.37|338.37|340.21|338.21|17
1726931470000|2024-09-21 15:11:10|340.27|338.27|340.09|338.09|340.27|338.27|340.09|338.09|16
1726931480000|2024-09-21 15:11:20|340.07|338.07|339.99|337.99|340.09|338.09|339.97|337.97|20
1726931490000|2024-09-21 15:11:30|339.98|337.98|340.01|338.01|340.01|338.01|339.93|337.93|12
1726931500000|2024-09-21 15:11:40|340.1|338.1|340.23|338.23|340.23|338.23|340.1|338.1|13
1726931510000|2024-09-21 15:11:50|340.24|338.24|340.25|338.25|340.25|338.25|340.23|338.23|8
1726931520000|2024-09-21 15:12:00|340.27|338.27|340.59|338.59|340.6|338.6|340.27|338.27|14
1726931530000|2024-09-21 15:12:10|340.6|338.6|340.69|338.69|340.69|338.69|340.59|338.59|12
1726931540000|2024-09-21 15:12:20|340.7|338.7|340.81|338.81|340.81|338.81|340.7|338.7|10
1726931550000|2024-09-21 15:12:30|340.8|338.8|340.8|338.8|340.81|338.81|340.8|338.8|5
1726931560000|2024-09-21 15:12:40|340.81|338.81|340.84|338.84|340.84|338.84|340.81|338.81|4
1726931570000|2024-09-21 15:12:50|340.85|338.85|340.86|338.86|340.86|338.86|340.85|338.85|2
1726931580000|2024-09-21 15:13:00|340.83|338.83|340.9|338.9|340.9|338.9|340.83|338.83|4
1726931590000|2024-09-21 15:13:10|340.89|338.89|340.87|338.87|340.91|338.91|340.86|338.86|12
1726931600000|2024-09-21 15:13:20|340.89|338.89|340.84|338.84|340.89|338.89|340.83|338.83|5
1726931610000|2024-09-21 15:13:30|340.85|338.85|340.7|338.7|340.85|338.85|340.7|338.7|5
1726931620000|2024-09-21 15:13:40|340.69|338.69|340.8|338.8|340.8|338.8|340.69|338.69|7
1726931630000|2024-09-21 15:13:50|340.81|338.81|340.81|338.81|340.81|338.81|340.81|338.81|1
1726931640000|2024-09-21 15:14:00|340.83|338.83|340.84|338.84|340.84|338.84|340.83|338.83|4
1726931650000|2024-09-21 15:14:10|340.82|338.82|340.82|338.82|340.82|338.82|340.82|338.82|1
1726931660000|2024-09-21 15:14:20|340.81|338.81|340.8|338.8|340.81|338.81|340.8|338.8|2
1726931680000|2024-09-21 15:14:40|340.82|338.82|340.86|338.86|340.86|338.86|340.82|338.82|5
1726931690000|2024-09-21 15:14:50|340.87|338.87|340.89|338.89|340.89|338.89|340.84|338.84|3
1726931700000|2024-09-21 15:15:00|340.88|338.88|340.8|338.8|340.88|338.88|340.79|338.79|12
1726931710000|2024-09-21 15:15:10|340.79|338.79|340.78|338.78|340.79|338.79|340.73|338.73|6
1726931720000|2024-09-21 15:15:20|340.79|338.79|340.84|338.84|340.84|338.84|340.78|338.78|5
1726931730000|2024-09-21 15:15:30|340.82|338.82|340.82|338.82|340.82|338.82|340.8|338.8|8
1726931740000|2024-09-21 15:15:40|340.84|338.84|340.86|338.86|340.87|338.87|340.84|338.84|4
1726931750000|2024-09-21 15:15:50|340.85|338.85|340.88|338.88|340.88|338.88|340.85|338.85|8
1726931760000|2024-09-21 15:16:00|340.93|338.93|340.98|338.98|340.98|338.98|340.93|338.93|3
1726931770000|2024-09-21 15:16:10|340.99|338.99|340.98|338.98|341.01|339.01|340.98|338.98|5
1726931780000|2024-09-21 15:16:20|341|339|341.04|339.04|341.04|339.04|340.96|338.96|11
1726931790000|2024-09-21 15:16:30|341.05|339.05|341.33|339.33|341.33|339.33|341.05|339.05|14
1726931800000|2024-09-21 15:16:40|341.34|339.34|341.35|339.35|341.35|339.35|341.33|339.33|4
1726931820000|2024-09-21 15:17:00|341.33|339.33|341.29|339.29|341.35|339.35|341.29|339.29|11
1726931830000|2024-09-21 15:17:10|341.25|339.25|341.29|339.29|341.29|339.29|341.25|339.25|4
1726931840000|2024-09-21 15:17:20|341.31|339.31|341.3|339.3|341.33|339.33|341.29|339.29|10
1726931850000|2024-09-21 15:17:30|341.29|339.29|341.29|339.29|341.29|339.29|341.29|339.29|1
1726931870000|2024-09-21 15:17:50|341.28|339.28|341.29|339.29|341.29|339.29|341.28|339.28|2
1726931890000|2024-09-21 15:18:10|341.28|339.28|341.29|339.29|341.29|339.29|341.28|339.28|2
1726931900000|2024-09-21 15:18:20|341.32|339.32|341.29|339.29|341.32|339.32|341.29|339.29|2
1726931910000|2024-09-21 15:18:30|341.31|339.31|341.33|339.33|341.33|339.33|341.31|339.31|5
1726931920000|2024-09-21 15:18:40|341.38|339.38|341.39|339.39|341.39|339.39|341.38|339.38|2
1726931930000|2024-09-21 15:18:50|341.4|339.4|341.4|339.4|341.4|339.4|341.4|339.4|1
1726931940000|2024-09-21 15:19:00|341.45|339.45|341.48|339.48|341.5|339.5|341.45|339.45|3
1726931950000|2024-09-21 15:19:10|341.47|339.47|341.5|339.5|341.5|339.5|341.47|339.47|3
1726931960000|2024-09-21 15:19:20|341.51|339.51|341.51|339.51|341.51|339.51|341.51|339.51|1
1726931970000|2024-09-21 15:19:30|341.52|339.52|341.54|339.54|341.54|339.54|341.52|339.52|3
1726931980000|2024-09-21 15:19:40|341.55|339.55|341.58|339.58|341.58|339.58|341.55|339.55|4
1726932000000|2024-09-21 15:20:00|341.56|339.56|341.57|339.57|341.58|339.58|341.56|339.56|5
1726932010000|2024-09-21 15:20:10|341.56|339.56|341.58|339.58|341.58|339.58|341.54|339.54|8
1726932020000|2024-09-21 15:20:20|341.56|339.56|341.56|339.56|341.58|339.58|341.53|339.53|10
1726932030000|2024-09-21 15:20:30|341.57|339.57|341.58|339.58|341.61|339.61|341.57|339.57|8
1726932050000|2024-09-21 15:20:50|341.56|339.56|341.57|339.57|341.57|339.57|341.56|339.56|2
1726932060000|2024-09-21 15:21:00|341.56|339.56|341.56|339.56|341.56|339.56|341.55|339.55|3
1726932070000|2024-09-21 15:21:10|341.55|339.55|341.59|339.59|341.59|339.59|341.55|339.55|6
1726932080000|2024-09-21 15:21:20|341.58|339.58|341.58|339.58|341.58|339.58|341.55|339.55|11
1726932090000|2024-09-21 15:21:30|341.59|339.59|341.76|339.76|341.76|339.76|341.59|339.59|9
1726932100000|2024-09-21 15:21:40|341.87|339.87|341.88|339.88|341.88|339.88|341.87|339.87|2
1726932110000|2024-09-21 15:21:50|341.89|339.89|341.89|339.89|341.89|339.89|341.89|339.89|1
1726932120000|2024-09-21 15:22:00|341.91|339.91|342.06|340.06|342.08|340.08|341.91|339.91|8
1726932130000|2024-09-21 15:22:10|342.07|340.07|342.06|340.06|342.07|340.07|342.05|340.05|3
1726932140000|2024-09-21 15:22:20|342.05|340.05|342.08|340.08|342.08|340.08|342.05|340.05|8
1726932160000|2024-09-21 15:22:40|342.07|340.07|342.05|340.05|342.07|340.07|342.05|340.05|2
1726932170000|2024-09-21 15:22:50|342.07|340.07|342.07|340.07|342.07|340.07|342.05|340.05|7
1726932180000|2024-09-21 15:23:00|342.08|340.08|342.06|340.06|342.08|340.08|342.05|340.05|3
1726932190000|2024-09-21 15:23:10|342.07|340.07|342.08|340.08|342.08|340.08|342.05|340.05|5
1726932210000|2024-09-21 15:23:30|342.06|340.06|342.09|340.09|342.09|340.09|342.05|340.05|5
1726932230000|2024-09-21 15:23:50|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|1
1726932240000|2024-09-21 15:24:00|342.1|340.1|342.07|340.07|342.1|340.1|342.07|340.07|2
1726932250000|2024-09-21 15:24:10|342.08|340.08|342.08|340.08|342.09|340.09|342.08|340.08|3
1726932260000|2024-09-21 15:24:20|342.09|340.09|342.12|340.12|342.12|340.12|342.09|340.09|3
1726932270000|2024-09-21 15:24:30|342.13|340.13|342.11|340.11|342.13|340.13|342.11|340.11|2
1726932280000|2024-09-21 15:24:40|342.12|340.12|342.06|340.06|342.12|340.12|342.05|340.05|4
1726932290000|2024-09-21 15:24:50|342.07|340.07|342.09|340.09|342.09|340.09|342.05|340.05|5
1726932300000|2024-09-21 15:25:00|342.08|340.08|342.08|340.08|342.08|340.08|342.05|340.05|5
1726932310000|2024-09-21 15:25:10|342.11|340.11|342.12|340.12|342.12|340.12|342.11|340.11|2
1726932320000|2024-09-21 15:25:20|342.13|340.13|342.17|340.17|342.17|340.17|342.13|340.13|8
1726932330000|2024-09-21 15:25:30|342.2|340.2|342.28|340.28|342.28|340.28|342.2|340.2|2
1726932340000|2024-09-21 15:25:40|342.29|340.29|342.37|340.37|342.37|340.37|342.29|340.29|3
1726932440000|2024-09-21 15:27:20|342.38|340.38|342.64|340.64|342.64|340.64|342.38|340.38|6
1726932450000|2024-09-21 15:27:30|342.65|340.65|342.64|340.64|342.65|340.65|342.63|340.63|5
1726932460000|2024-09-21 15:27:40|342.65|340.65|342.65|340.65|342.65|340.65|342.65|340.65|1
1726932470000|2024-09-21 15:27:50|342.66|340.66|342.69|340.69|342.69|340.69|342.66|340.66|2
1726932520000|2024-09-21 15:28:40|342.67|340.67|342.62|340.62|342.67|340.67|342.57|340.57|10
1726932540000|2024-09-21 15:29:00|342.66|340.66|342.68|340.68|342.69|340.69|342.66|340.66|3
1726932550000|2024-09-21 15:29:10|342.63|340.63|342.63|340.63|342.63|340.63|342.63|340.63|1
1726932560000|2024-09-21 15:29:20|342.59|340.59|342.57|340.57|342.61|340.61|342.57|340.57|8
1726932570000|2024-09-21 15:29:30|342.59|340.59|342.63|340.63|342.63|340.63|342.59|340.59|3
1726932590000|2024-09-21 15:29:50|342.67|340.67|342.74|340.74|342.74|340.74|342.67|340.67|4
1726932600000|2024-09-21 15:30:00|342.73|340.73|342.74|340.74|342.74|340.74|342.73|340.73|2
1726932630000|2024-09-21 15:30:30|342.75|340.75|342.9|340.9|342.9|340.9|342.75|340.75|3
1726932660000|2024-09-21 15:31:00|342.89|340.89|342.88|340.88|342.89|340.89|342.84|340.84|8
1726932670000|2024-09-21 15:31:10|342.87|340.87|342.87|340.87|342.87|340.87|342.79|340.79|12
1726932680000|2024-09-21 15:31:20|342.88|340.88|342.9|340.9|342.9|340.9|342.88|340.88|2
1726932710000|2024-09-21 15:31:50|342.89|340.89|342.88|340.88|342.89|340.89|342.86|340.86|16
1726932720000|2024-09-21 15:32:00|342.87|340.87|342.85|340.85|342.87|340.87|342.85|340.85|3
1726932730000|2024-09-21 15:32:10|342.87|340.87|342.86|340.86|342.87|340.87|342.85|340.85|3
1726932750000|2024-09-21 15:32:30|342.85|340.85|342.6|340.6|342.85|340.85|342.6|340.6|10
1726932760000|2024-09-21 15:32:40|342.61|340.61|342.6|340.6|342.62|340.62|342.6|340.6|4
1726932780000|2024-09-21 15:33:00|342.68|340.68|342.73|340.73|342.74|340.74|342.68|340.68|7
1726932790000|2024-09-21 15:33:10|342.72|340.72|342.74|340.74|342.77|340.77|342.72|340.72|7
1726932800000|2024-09-21 15:33:20|342.75|340.75|342.9|340.9|342.9|340.9|342.73|340.73|11
1726932820000|2024-09-21 15:33:40|342.89|340.89|342.88|340.88|342.89|340.89|342.87|340.87|4
1726932830000|2024-09-21 15:33:50|342.86|340.86|342.88|340.88|342.88|340.88|342.85|340.85|5
1726932840000|2024-09-21 15:34:00|342.89|340.89|342.9|340.9|342.9|340.9|342.89|340.89|2
1726932860000|2024-09-21 15:34:20|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|1
1726932870000|2024-09-21 15:34:30|342.9|340.9|342.9|340.9|342.9|340.9|342.9|340.9|1
1726933020000|2024-09-21 15:37:00|342.73|340.73|342.68|340.68|342.73|340.73|342.68|340.68|2
1726933060000|2024-09-21 15:37:40|342.7|340.7|342.76|340.76|342.76|340.76|342.7|340.7|2
1726933070000|2024-09-21 15:37:50|342.7|340.7|342.61|340.61|342.7|340.7|342.61|340.61|7
1726933090000|2024-09-21 15:38:10|342.59|340.59|342.46|340.46|342.59|340.59|342.45|340.45|8
1726933100000|2024-09-21 15:38:20|342.45|340.45|342.46|340.46|342.46|340.46|342.45|340.45|2
1726933110000|2024-09-21 15:38:30|342.45|340.45|342.43|340.43|342.46|340.46|342.43|340.43|3
1726933120000|2024-09-21 15:38:40|342.45|340.45|342.42|340.42|342.45|340.45|342.42|340.42|2
1726933130000|2024-09-21 15:38:50|342.43|340.43|342.46|340.46|342.46|340.46|342.43|340.43|3
1726933140000|2024-09-21 15:39:00|342.45|340.45|342.43|340.43|342.45|340.45|342.43|340.43|2
1726933180000|2024-09-21 15:39:40|342.46|340.46|342.46|340.46|342.46|340.46|342.46|340.46|1
1726933200000|2024-09-21 15:40:00|342.43|340.43|342.4|340.4|342.43|340.43|342.35|340.35|8
1726933220000|2024-09-21 15:40:20|342.37|340.37|342.34|340.34|342.37|340.37|342.34|340.34|3
1726933230000|2024-09-21 15:40:30|342.36|340.36|342.28|340.28|342.36|340.36|342.28|340.28|4
1726933240000|2024-09-21 15:40:40|342.27|340.27|342.29|340.29|342.29|340.29|342.13|340.13|9
1726933280000|2024-09-21 15:41:20|342.28|340.28|342.22|340.22|342.28|340.28|342.16|340.16|9
1726933290000|2024-09-21 15:41:30|342.21|340.21|342.21|340.21|342.21|340.21|342.21|340.21|1
1726933310000|2024-09-21 15:41:50|342.2|340.2|342.21|340.21|342.21|340.21|342.2|340.2|2
1726933330000|2024-09-21 15:42:10|342.2|340.2|342.18|340.18|342.21|340.21|342.18|340.18|3
1726933340000|2024-09-21 15:42:20|342.21|340.21|342.21|340.21|342.21|340.21|342.21|340.21|1
1726933350000|2024-09-21 15:42:30|342.16|340.16|342.21|340.21|342.21|340.21|342.08|340.08|6
1726933380000|2024-09-21 15:43:00|342.18|340.18|342.18|340.18|342.18|340.18|342.18|340.18|1
1726933390000|2024-09-21 15:43:10|342.17|340.17|342.22|340.22|342.22|340.22|342.17|340.17|4
1726933400000|2024-09-21 15:43:20|342.2|340.2|342.22|340.22|342.22|340.22|342.2|340.2|2
1726933410000|2024-09-21 15:43:30|342.21|340.21|342.21|340.21|342.21|340.21|342.21|340.21|1
1726933450000|2024-09-21 15:44:10|342.18|340.18|342.18|340.18|342.18|340.18|342.18|340.18|1
1726933460000|2024-09-21 15:44:20|342.17|340.17|342.17|340.17|342.17|340.17|342.17|340.17|1
1726933470000|2024-09-21 15:44:30|342.18|340.18|342.21|340.21|342.21|340.21|342.18|340.18|2
1726933500000|2024-09-21 15:45:00|342.19|340.19|342.19|340.19|342.19|340.19|342.19|340.19|1
1726933510000|2024-09-21 15:45:10|342.2|340.2|342.19|340.19|342.2|340.2|342.19|340.19|2
1726933520000|2024-09-21 15:45:20|342.2|340.2|342.19|340.19|342.21|340.21|342.19|340.19|3
1726933540000|2024-09-21 15:45:40|342.2|340.2|342.21|340.21|342.21|340.21|342.2|340.2|2
1726933550000|2024-09-21 15:45:50|342.18|340.18|342.12|340.12|342.18|340.18|342.11|340.11|6
1726933560000|2024-09-21 15:46:00|342.13|340.13|342.11|340.11|342.13|340.13|342.11|340.11|2
1726933570000|2024-09-21 15:46:10|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|1
1726933580000|2024-09-21 15:46:20|342.11|340.11|342.22|340.22|342.22|340.22|342.11|340.11|3
1726933600000|2024-09-21 15:46:40|342.23|340.23|342.23|340.23|342.23|340.23|342.23|340.23|1
1726933610000|2024-09-21 15:46:50|342.21|340.21|342.23|340.23|342.23|340.23|342.21|340.21|2
1726933620000|2024-09-21 15:47:00|342.21|340.21|342.21|340.21|342.21|340.21|342.21|340.21|1
1726933630000|2024-09-21 15:47:10|342.27|340.27|342.27|340.27|342.27|340.27|342.27|340.27|1
1726933650000|2024-09-21 15:47:30|342.22|340.22|342.08|340.08|342.24|340.24|342.08|340.08|7
1726933660000|2024-09-21 15:47:40|342.07|340.07|342.05|340.05|342.07|340.07|342.05|340.05|3
1726933670000|2024-09-21 15:47:50|342.04|340.04|342.04|340.04|342.04|340.04|342.04|340.04|1
1726933680000|2024-09-21 15:48:00|342.01|340.01|341.96|339.96|342.04|340.04|341.93|339.93|6
1726933690000|2024-09-21 15:48:10|341.86|339.86|341.95|339.95|341.95|339.95|341.86|339.86|5
1726933710000|2024-09-21 15:48:30|341.94|339.94|341.94|339.94|341.94|339.94|341.94|339.94|1
1726933720000|2024-09-21 15:48:40|341.93|339.93|341.84|339.84|341.93|339.93|341.81|339.81|3
1726933730000|2024-09-21 15:48:50|341.85|339.85|341.84|339.84|341.86|339.86|341.84|339.84|8
1726933750000|2024-09-21 15:49:10|341.85|339.85|341.86|339.86|341.86|339.86|341.85|339.85|2
1726933780000|2024-09-21 15:49:40|341.84|339.84|341.83|339.83|341.84|339.84|341.83|339.83|2
1726933800000|2024-09-21 15:50:00|341.84|339.84|341.86|339.86|341.86|339.86|341.84|339.84|2
1726933910000|2024-09-21 15:51:50|341.89|339.89|341.89|339.89|341.89|339.89|341.89|339.89|1
1726933920000|2024-09-21 15:52:00|341.91|339.91|342.14|340.14|342.14|340.14|341.91|339.91|4
1726933940000|2024-09-21 15:52:20|342.16|340.16|342.14|340.14|342.16|340.16|342.14|340.14|3
1726933950000|2024-09-21 15:52:30|342.15|340.15|342.16|340.16|342.16|340.16|342.15|340.15|2
1726933980000|2024-09-21 15:53:00|342.13|340.13|342.13|340.13|342.13|340.13|342.13|340.13|1
1726933990000|2024-09-21 15:53:10|342.18|340.18|342.21|340.21|342.21|340.21|342.18|340.18|3
1726934000000|2024-09-21 15:53:20|342.19|340.19|342.19|340.19|342.19|340.19|342.19|340.19|1
1726934010000|2024-09-21 15:53:30|342.17|340.17|342.16|340.16|342.17|340.17|342.16|340.16|2
1726934020000|2024-09-21 15:53:40|342.12|340.12|342.16|340.16|342.16|340.16|342.12|340.12|2
1726934030000|2024-09-21 15:53:50|342.11|340.11|342.09|340.09|342.11|340.11|342.09|340.09|8
1726934040000|2024-09-21 15:54:00|342.1|340.1|342.33|340.33|342.33|340.33|342.09|340.09|14
1726934050000|2024-09-21 15:54:10|342.34|340.34|342.35|340.35|342.39|340.39|342.34|340.34|6
1726934070000|2024-09-21 15:54:30|342.36|340.36|342.35|340.35|342.36|340.36|342.35|340.35|2
1726934080000|2024-09-21 15:54:40|342.34|340.34|342.34|340.34|342.34|340.34|342.34|340.34|1
1726934090000|2024-09-21 15:54:50|342.32|340.32|342.32|340.32|342.32|340.32|342.32|340.32|1
1726934100000|2024-09-21 15:55:00|342.3|340.3|342.21|340.21|342.3|340.3|342.2|340.2|4
1726934110000|2024-09-21 15:55:10|342.2|340.2|342.08|340.08|342.2|340.2|342.08|340.08|7
1726934120000|2024-09-21 15:55:20|342.07|340.07|342.1|340.1|342.1|340.1|342.07|340.07|13
1726934130000|2024-09-21 15:55:30|342.11|340.11|342.12|340.12|342.12|340.12|342.11|340.11|2
1726934170000|2024-09-21 15:56:10|342.07|340.07|342.02|340.02|342.07|340.07|342.01|340.01|11
1726934180000|2024-09-21 15:56:20|342.01|340.01|341.95|339.95|342.01|340.01|341.95|339.95|6
1726934190000|2024-09-21 15:56:30|341.92|339.92|341.93|339.93|341.94|339.94|341.92|339.92|3
1726934200000|2024-09-21 15:56:40|341.92|339.92|341.93|339.93|341.93|339.93|341.92|339.92|10
1726934220000|2024-09-21 15:57:00|341.91|339.91|341.93|339.93|341.93|339.93|341.91|339.91|3
1726934230000|2024-09-21 15:57:10|341.92|339.92|341.9|339.9|341.92|339.92|341.9|339.9|2
1726934240000|2024-09-21 15:57:20|341.86|339.86|341.84|339.84|341.87|339.87|341.84|339.84|4
1726934250000|2024-09-21 15:57:30|341.82|339.82|341.79|339.79|341.82|339.82|341.78|339.78|10
1726934260000|2024-09-21 15:57:40|341.8|339.8|341.74|339.74|341.8|339.8|341.73|339.73|4
1726934270000|2024-09-21 15:57:50|341.75|339.75|341.78|339.78|341.78|339.78|341.75|339.75|9
1726934280000|2024-09-21 15:58:00|341.82|339.82|341.84|339.84|341.85|339.85|341.82|339.82|5
1726934290000|2024-09-21 15:58:10|341.83|339.83|341.78|339.78|341.83|339.83|341.78|339.78|3
1726934300000|2024-09-21 15:58:20|341.81|339.81|341.85|339.85|341.86|339.86|341.81|339.81|6
1726934310000|2024-09-21 15:58:30|341.86|339.86|341.86|339.86|341.86|339.86|341.86|339.86|1
1726934320000|2024-09-21 15:58:40|341.85|339.85|341.85|339.85|341.85|339.85|341.85|339.85|1
1726934330000|2024-09-21 15:58:50|341.86|339.86|341.86|339.86|341.86|339.86|341.86|339.86|1
1726934350000|2024-09-21 15:59:10|341.83|339.83|341.87|339.87|341.88|339.88|341.83|339.83|8
1726934360000|2024-09-21 15:59:20|341.86|339.86|341.91|339.91|341.91|339.91|341.86|339.86|2
1726934370000|2024-09-21 15:59:30|341.9|339.9|341.85|339.85|341.91|339.91|341.85|339.85|7
1726934380000|2024-09-21 15:59:40|341.86|339.86|341.9|339.9|341.9|339.9|341.86|339.86|3
1726934390000|2024-09-21 15:59:50|341.88|339.88|341.79|339.79|341.88|339.88|341.79|339.79|4
1726934400000|2024-09-21 16:00:00|341.78|339.78|341.78|339.78|341.79|339.79|341.77|339.77|7
1726934410000|2024-09-21 16:00:10|341.79|339.79|341.89|339.89|341.89|339.89|341.79|339.79|8
1726934420000|2024-09-21 16:00:20|341.93|339.93|342|340|342.01|340.01|341.93|339.93|8
1726934430000|2024-09-21 16:00:30|342.01|340.01|342|340|342.01|340.01|341.98|339.98|6
1726934440000|2024-09-21 16:00:40|342.01|340.01|342.03|340.03|342.03|340.03|342.01|340.01|3
1726934450000|2024-09-21 16:00:50|342.02|340.02|342.02|340.02|342.02|340.02|342.02|340.02|1
1726934460000|2024-09-21 16:01:00|342.04|340.04|342.18|340.18|342.19|340.19|342.03|340.03|13
1726934470000|2024-09-21 16:01:10|342.17|340.17|342.12|340.12|342.17|340.17|342.12|340.12|8
1726934480000|2024-09-21 16:01:20|342.07|340.07|342.05|340.05|342.07|340.07|342.04|340.04|6
1726934490000|2024-09-21 16:01:30|342.06|340.06|342.15|340.15|342.15|340.15|342.06|340.06|11
1726934500000|2024-09-21 16:01:40|342.14|340.14|342.13|340.13|342.14|340.14|342.13|340.13|2
1726934510000|2024-09-21 16:01:50|342.12|340.12|342.16|340.16|342.16|340.16|342.11|340.11|5
1726934520000|2024-09-21 16:02:00|342.15|340.15|342.12|340.12|342.15|340.15|342.12|340.12|4
1726934530000|2024-09-21 16:02:10|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|1
1726934540000|2024-09-21 16:02:20|342.1|340.1|341.97|339.97|342.1|340.1|341.97|339.97|5
1726934550000|2024-09-21 16:02:30|341.96|339.96|342|340|342.04|340.04|341.96|339.96|9
1726934560000|2024-09-21 16:02:40|341.99|339.99|341.97|339.97|341.99|339.99|341.97|339.97|3
1726934570000|2024-09-21 16:02:50|341.96|339.96|341.86|339.86|341.96|339.96|341.85|339.85|9
1726934580000|2024-09-21 16:03:00|341.87|339.87|341.86|339.86|341.88|339.88|341.86|339.86|4
1726934590000|2024-09-21 16:03:10|341.85|339.85|342.01|340.01|342.04|340.04|341.85|339.85|9
1726934600000|2024-09-21 16:03:20|342|340|342.12|340.12|342.14|340.14|341.99|339.99|7
1726934610000|2024-09-21 16:03:30|342.13|340.13|342.08|340.08|342.13|340.13|342.08|340.08|4
1726934620000|2024-09-21 16:03:40|342.07|340.07|342.08|340.08|342.08|340.08|342.07|340.07|2
1726934630000|2024-09-21 16:03:50|342.09|340.09|342.11|340.11|342.13|340.13|342.08|340.08|5
1726934640000|2024-09-21 16:04:00|342.1|340.1|342.09|340.09|342.11|340.11|342.09|340.09|5
1726934650000|2024-09-21 16:04:10|342.1|340.1|342.16|340.16|342.16|340.16|342.1|340.1|8
1726934660000|2024-09-21 16:04:20|342.19|340.19|342.36|340.36|342.38|340.38|342.19|340.19|13
1726934670000|2024-09-21 16:04:30|342.37|340.37|342.31|340.31|342.37|340.37|342.31|340.31|7
1726934680000|2024-09-21 16:04:40|342.3|340.3|342.07|340.07|342.3|340.3|342.07|340.07|9
1726934690000|2024-09-21 16:04:50|342.08|340.08|342.07|340.07|342.08|340.08|342.07|340.07|2
1726934700000|2024-09-21 16:05:00|342.08|340.08|342.07|340.07|342.09|340.09|342.07|340.07|3
1726934710000|2024-09-21 16:05:10|342.08|340.08|342.12|340.12|342.12|340.12|342.08|340.08|3
1726934730000|2024-09-21 16:05:30|342.14|340.14|342.19|340.19|342.19|340.19|342.14|340.14|2
1726934740000|2024-09-21 16:05:40|342.31|340.31|342.43|340.43|342.43|340.43|342.31|340.31|9
1726934750000|2024-09-21 16:05:50|342.4|340.4|342.37|340.37|342.43|340.43|342.37|340.37|6
1726934760000|2024-09-21 16:06:00|342.32|340.32|342.25|340.25|342.36|340.36|342.25|340.25|7
1726934770000|2024-09-21 16:06:10|342.24|340.24|342.25|340.25|342.25|340.25|342.24|340.24|2
1726934780000|2024-09-21 16:06:20|342.26|340.26|342.26|340.26|342.26|340.26|342.26|340.26|1
1726934790000|2024-09-21 16:06:30|342.28|340.28|342.3|340.3|342.3|340.3|342.28|340.28|2
1726934800000|2024-09-21 16:06:40|342.31|340.31|342.31|340.31|342.31|340.31|342.31|340.31|1
1726934810000|2024-09-21 16:06:50|342.29|340.29|342.29|340.29|342.31|340.31|342.25|340.25|10
1726934820000|2024-09-21 16:07:00|342.28|340.28|342.3|340.3|342.3|340.3|342.25|340.25|9
1726934830000|2024-09-21 16:07:10|342.31|340.31|342.37|340.37|342.38|340.38|342.31|340.31|4
1726934840000|2024-09-21 16:07:20|342.38|340.38|342.24|340.24|342.38|340.38|342.24|340.24|6
1726934850000|2024-09-21 16:07:30|342.21|340.21|342.25|340.25|342.25|340.25|342.21|340.21|3
1726934860000|2024-09-21 16:07:40|342.26|340.26|342.26|340.26|342.32|340.32|342.25|340.25|11
1726934870000|2024-09-21 16:07:50|342.29|340.29|342.31|340.31|342.31|340.31|342.29|340.29|2
1726934890000|2024-09-21 16:08:10|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|1
1726934900000|2024-09-21 16:08:20|342.38|340.38|342.51|340.51|342.53|340.53|342.38|340.38|6
1726934910000|2024-09-21 16:08:30|342.5|340.5|342.51|340.51|342.51|340.51|342.5|340.5|2
1726934960000|2024-09-21 16:09:20|342.49|340.49|342.42|340.42|342.49|340.49|342.42|340.42|4
1726934970000|2024-09-21 16:09:30|342.37|340.37|342.4|340.4|342.41|340.41|342.37|340.37|3
1726934990000|2024-09-21 16:09:50|342.36|340.36|342.38|340.38|342.38|340.38|342.36|340.36|2
1726935000000|2024-09-21 16:10:00|342.34|340.34|342.37|340.37|342.38|340.38|342.34|340.34|3
1726935010000|2024-09-21 16:10:10|342.4|340.4|342.42|340.42|342.43|340.43|342.4|340.4|4
1726935020000|2024-09-21 16:10:20|342.43|340.43|342.53|340.53|342.54|340.54|342.41|340.41|10
1726935030000|2024-09-21 16:10:30|342.51|340.51|342.45|340.45|342.51|340.51|342.45|340.45|9
1726935050000|2024-09-21 16:10:50|342.43|340.43|342.43|340.43|342.43|340.43|342.43|340.43|1
1726935060000|2024-09-21 16:11:00|342.39|340.39|342.37|340.37|342.39|340.39|342.37|340.37|2
1726935070000|2024-09-21 16:11:10|342.39|340.39|342.39|340.39|342.4|340.4|342.39|340.39|3
1726935090000|2024-09-21 16:11:30|342.37|340.37|342.35|340.35|342.37|340.37|342.32|340.32|8
1726935100000|2024-09-21 16:11:40|342.33|340.33|342.35|340.35|342.4|340.4|342.33|340.33|12
1726935110000|2024-09-21 16:11:50|342.33|340.33|342.37|340.37|342.37|340.37|342.33|340.33|3
1726935120000|2024-09-21 16:12:00|342.36|340.36|342.39|340.39|342.39|340.39|342.36|340.36|9
1726935130000|2024-09-21 16:12:10|342.4|340.4|342.66|340.66|342.7|340.7|342.4|340.4|5
1726935140000|2024-09-21 16:12:20|342.68|340.68|342.53|340.53|342.68|340.68|342.53|340.53|9
1726935150000|2024-09-21 16:12:30|342.54|340.54|342.54|340.54|342.54|340.54|342.54|340.54|1
1726935160000|2024-09-21 16:12:40|342.55|340.55|342.61|340.61|342.61|340.61|342.55|340.55|5
1726935180000|2024-09-21 16:13:00|342.62|340.62|342.63|340.63|342.63|340.63|342.62|340.62|2
1726935200000|2024-09-21 16:13:20|342.6|340.6|342.6|340.6|342.6|340.6|342.6|340.6|1
1726935210000|2024-09-21 16:13:30|342.56|340.56|342.37|340.37|342.56|340.56|342.37|340.37|11
1726935230000|2024-09-21 16:13:50|342.39|340.39|342.41|340.41|342.41|340.41|342.39|340.39|3
1726935250000|2024-09-21 16:14:10|342.42|340.42|342.39|340.39|342.43|340.43|342.39|340.39|5
1726935260000|2024-09-21 16:14:20|342.38|340.38|342.33|340.33|342.38|340.38|342.33|340.33|5
1726935270000|2024-09-21 16:14:30|342.38|340.38|342.41|340.41|342.41|340.41|342.38|340.38|2
1726935280000|2024-09-21 16:14:40|342.39|340.39|342.38|340.38|342.4|340.4|342.38|340.38|4
1726935290000|2024-09-21 16:14:50|342.37|340.37|342.42|340.42|342.42|340.42|342.37|340.37|7
1726935300000|2024-09-21 16:15:00|342.45|340.45|342.45|340.45|342.46|340.46|342.45|340.45|3
1726935310000|2024-09-21 16:15:10|342.49|340.49|342.53|340.53|342.54|340.54|342.49|340.49|7
1726935320000|2024-09-21 16:15:20|342.51|340.51|342.51|340.51|342.51|340.51|342.51|340.51|1
1726935330000|2024-09-21 16:15:30|342.52|340.52|342.6|340.6|342.61|340.61|342.52|340.52|8
1726935340000|2024-09-21 16:15:40|342.61|340.61|342.62|340.62|342.62|340.62|342.61|340.61|2
1726935350000|2024-09-21 16:15:50|342.63|340.63|342.69|340.69|342.69|340.69|342.63|340.63|5
1726935360000|2024-09-21 16:16:00|342.68|340.68|342.63|340.63|342.69|340.69|342.63|340.63|9
1726935370000|2024-09-21 16:16:10|342.62|340.62|342.63|340.63|342.63|340.63|342.62|340.62|2
1726935380000|2024-09-21 16:16:20|342.61|340.61|342.61|340.61|342.61|340.61|342.61|340.61|1
1726935390000|2024-09-21 16:16:30|342.58|340.58|342.49|340.49|342.58|340.58|342.49|340.49|9
1726935400000|2024-09-21 16:16:40|342.47|340.47|342.36|340.36|342.47|340.47|342.36|340.36|6
1726935410000|2024-09-21 16:16:50|342.37|340.37|342.39|340.39|342.39|340.39|342.37|340.37|3
1726935420000|2024-09-21 16:17:00|342.38|340.38|342.3|340.3|342.38|340.38|342.3|340.3|9
1726935430000|2024-09-21 16:17:10|342.31|340.31|342.31|340.31|342.32|340.32|342.31|340.31|3
1726935450000|2024-09-21 16:17:30|342.32|340.32|342.29|340.29|342.32|340.32|342.29|340.29|2
1726935460000|2024-09-21 16:17:40|342.31|340.31|342.31|340.31|342.31|340.31|342.31|340.31|1
1726935470000|2024-09-21 16:17:50|342.29|340.29|342.24|340.24|342.31|340.31|342.24|340.24|7
1726935480000|2024-09-21 16:18:00|342.23|340.23|342.22|340.22|342.23|340.23|342.22|340.22|2
1726935500000|2024-09-21 16:18:20|342.2|340.2|342.12|340.12|342.22|340.22|342.1|340.1|8
1726935510000|2024-09-21 16:18:30|342.11|340.11|342.11|340.11|342.12|340.12|342.11|340.11|3
1726935520000|2024-09-21 16:18:40|342.1|340.1|342.09|340.09|342.11|340.11|342.09|340.09|6
1726935530000|2024-09-21 16:18:50|342.1|340.1|342.03|340.03|342.1|340.1|342.03|340.03|5
1726935540000|2024-09-21 16:19:00|342|340|342|340|342|340|341.99|339.99|3
1726935550000|2024-09-21 16:19:10|341.99|339.99|341.98|339.98|342.01|340.01|341.96|339.96|8
1726935560000|2024-09-21 16:19:20|341.99|339.99|342|340|342.01|340.01|341.99|339.99|12
1726935570000|2024-09-21 16:19:30|342.01|340.01|342.01|340.01|342.01|340.01|342.01|340.01|1
1726935580000|2024-09-21 16:19:40|342|340|342.02|340.02|342.02|340.02|342|340|7
1726935590000|2024-09-21 16:19:50|342.05|340.05|342.06|340.06|342.08|340.08|342.04|340.04|6
1726935600000|2024-09-21 16:20:00|342.13|340.13|342.48|340.48|342.51|340.51|342.13|340.13|14
1726935610000|2024-09-21 16:20:10|342.49|340.49|342.39|340.39|342.49|340.49|342.39|340.39|11
1726935620000|2024-09-21 16:20:20|342.33|340.33|342.26|340.26|342.35|340.35|342.26|340.26|14
1726935630000|2024-09-21 16:20:30|342.27|340.27|342.22|340.22|342.27|340.27|342.22|340.22|7
1726935640000|2024-09-21 16:20:40|342.2|340.2|342.16|340.16|342.22|340.22|342.16|340.16|7
1726935650000|2024-09-21 16:20:50|342.13|340.13|342.14|340.14|342.14|340.14|342.11|340.11|8
1726935660000|2024-09-21 16:21:00|342.13|340.13|342.05|340.05|342.13|340.13|342.03|340.03|12
1726935670000|2024-09-21 16:21:10|342.04|340.04|342.05|340.05|342.05|340.05|342.04|340.04|2
1726935680000|2024-09-21 16:21:20|342.09|340.09|342.11|340.11|342.13|340.13|342.09|340.09|8
1726935690000|2024-09-21 16:21:30|342.07|340.07|342.02|340.02|342.07|340.07|342.01|340.01|4
1726935700000|2024-09-21 16:21:40|342|340|342|340|342|340|341.92|339.92|14
1726935710000|2024-09-21 16:21:50|341.99|339.99|341.97|339.97|342.01|340.01|341.95|339.95|11
1726935720000|2024-09-21 16:22:00|341.95|339.95|341.94|339.94|341.95|339.95|341.94|339.94|2
1726935730000|2024-09-21 16:22:10|341.91|339.91|341.97|339.97|342.05|340.05|341.91|339.91|15
1726935740000|2024-09-21 16:22:20|341.96|339.96|341.98|339.98|342|340|341.95|339.95|9
1726935750000|2024-09-21 16:22:30|342|340|342.05|340.05|342.05|340.05|341.97|339.97|12
1726935760000|2024-09-21 16:22:40|342.04|340.04|342|340|342.04|340.04|342|340|4
1726935770000|2024-09-21 16:22:50|341.97|339.97|342|340|342.01|340.01|341.93|339.93|12
1726935780000|2024-09-21 16:23:00|341.96|339.96|341.97|339.97|341.97|339.97|341.94|339.94|4
1726935790000|2024-09-21 16:23:10|341.98|339.98|341.97|339.97|341.99|339.99|341.97|339.97|4
1726935800000|2024-09-21 16:23:20|341.99|339.99|341.88|339.88|341.99|339.99|341.88|339.88|8
1726935810000|2024-09-21 16:23:30|341.85|339.85|341.85|339.85|341.85|339.85|341.85|339.85|1
1726935820000|2024-09-21 16:23:40|341.91|339.91|342.05|340.05|342.05|340.05|341.91|339.91|12
1726935830000|2024-09-21 16:23:50|342.11|340.11|342.13|340.13|342.15|340.15|342.11|340.11|4
1726935840000|2024-09-21 16:24:00|342.12|340.12|342.02|340.02|342.12|340.12|342.02|340.02|8
1726935850000|2024-09-21 16:24:10|342.01|340.01|341.97|339.97|342.02|340.02|341.97|339.97|8
1726935860000|2024-09-21 16:24:20|341.99|339.99|341.99|339.99|342|340|341.99|339.99|5
1726935870000|2024-09-21 16:24:30|342.01|340.01|342.01|340.01|342.01|340.01|342|340|3
1726935880000|2024-09-21 16:24:40|342.02|340.02|342.06|340.06|342.06|340.06|342.02|340.02|7
1726935890000|2024-09-21 16:24:50|342.07|340.07|342.08|340.08|342.08|340.08|342.04|340.04|6
1726935900000|2024-09-21 16:25:00|342.13|340.13|342.23|340.23|342.23|340.23|342.13|340.13|8
1726935910000|2024-09-21 16:25:10|342.24|340.24|342.28|340.28|342.29|340.29|342.24|340.24|8
1726935920000|2024-09-21 16:25:20|342.29|340.29|342.31|340.31|342.31|340.31|342.29|340.29|5
1726935930000|2024-09-21 16:25:30|342.32|340.32|342.31|340.31|342.32|340.32|342.31|340.31|2
1726935960000|2024-09-21 16:26:00|342.32|340.32|342.31|340.31|342.32|340.32|342.31|340.31|2
1726935970000|2024-09-21 16:26:10|342.3|340.3|342.34|340.34|342.36|340.36|342.3|340.3|7
1726935980000|2024-09-21 16:26:20|342.31|340.31|342.31|340.31|342.31|340.31|342.31|340.31|1
1726935990000|2024-09-21 16:26:30|342.32|340.32|342.33|340.33|342.33|340.33|342.31|340.31|5
1726936000000|2024-09-21 16:26:40|342.32|340.32|342.31|340.31|342.32|340.32|342.31|340.31|2
1726936020000|2024-09-21 16:27:00|342.34|340.34|342.32|340.32|342.34|340.34|342.32|340.32|2
1726936060000|2024-09-21 16:27:40|342.36|340.36|342.35|340.35|342.36|340.36|342.35|340.35|2
1726936070000|2024-09-21 16:27:50|342.38|340.38|342.39|340.39|342.39|340.39|342.38|340.38|2
1726936080000|2024-09-21 16:28:00|342.38|340.38|342.3|340.3|342.38|340.38|342.3|340.3|6
1726936100000|2024-09-21 16:28:20|342.31|340.31|342.32|340.32|342.34|340.34|342.31|340.31|7
1726936110000|2024-09-21 16:28:30|342.27|340.27|342.26|340.26|342.28|340.28|342.26|340.26|4
1726936120000|2024-09-21 16:28:40|342.22|340.22|342.23|340.23|342.26|340.26|342.22|340.22|5
1726936140000|2024-09-21 16:29:00|342.19|340.19|342.15|340.15|342.21|340.21|342.15|340.15|5
1726936150000|2024-09-21 16:29:10|342.16|340.16|342.14|340.14|342.16|340.16|342.14|340.14|3
1726936160000|2024-09-21 16:29:20|342.1|340.1|342.02|340.02|342.1|340.1|342.02|340.02|12
1726936170000|2024-09-21 16:29:30|342.03|340.03|342|340|342.03|340.03|342|340|3
1726936180000|2024-09-21 16:29:40|342.01|340.01|342.02|340.02|342.02|340.02|342.01|340.01|2
1726936190000|2024-09-21 16:29:50|342.03|340.03|342|340|342.04|340.04|341.94|339.94|15
1726936200000|2024-09-21 16:30:00|341.99|339.99|341.89|339.89|342|340|341.88|339.88|12
1726936210000|2024-09-21 16:30:10|341.9|339.9|341.84|339.84|341.9|339.9|341.84|339.84|7
1726936220000|2024-09-21 16:30:20|341.81|339.81|341.74|339.74|341.81|339.81|341.67|339.67|11
1726936230000|2024-09-21 16:30:30|341.73|339.73|341.7|339.7|341.74|339.74|341.68|339.68|11
1726936240000|2024-09-21 16:30:40|341.69|339.69|341.74|339.74|341.74|339.74|341.68|339.68|7
1726936250000|2024-09-21 16:30:50|341.79|339.79|341.81|339.81|341.84|339.84|341.79|339.79|4
1726936260000|2024-09-21 16:31:00|341.82|339.82|341.96|339.96|341.96|339.96|341.82|339.82|11
1726936270000|2024-09-21 16:31:10|342.03|340.03|342.04|340.04|342.07|340.07|342.03|340.03|4
1726936280000|2024-09-21 16:31:20|342.05|340.05|342.08|340.08|342.09|340.09|342.04|340.04|7
1726936290000|2024-09-21 16:31:30|342.09|340.09|342.09|340.09|342.09|340.09|342.09|340.09|1
1726936300000|2024-09-21 16:31:40|342.1|340.1|342.2|340.2|342.21|340.21|342.1|340.1|7
1726936310000|2024-09-21 16:31:50|342.21|340.21|342.33|340.33|342.33|340.33|342.21|340.21|9
1726936320000|2024-09-21 16:32:00|342.34|340.34|342.42|340.42|342.46|340.46|342.34|340.34|8
1726936330000|2024-09-21 16:32:10|342.43|340.43|342.44|340.44|342.44|340.44|342.43|340.43|2
1726936340000|2024-09-21 16:32:20|342.45|340.45|342.45|340.45|342.46|340.46|342.44|340.44|4
1726936350000|2024-09-21 16:32:30|342.46|340.46|342.48|340.48|342.48|340.48|342.46|340.46|2
1726936360000|2024-09-21 16:32:40|342.49|340.49|342.5|340.5|342.5|340.5|342.49|340.49|2
1726936370000|2024-09-21 16:32:50|342.49|340.49|342.49|340.49|342.49|340.49|342.47|340.47|4
1726936380000|2024-09-21 16:33:00|342.48|340.48|342.39|340.39|342.48|340.48|342.39|340.39|6
1726936390000|2024-09-21 16:33:10|342.4|340.4|342.4|340.4|342.41|340.41|342.4|340.4|3
1726936400000|2024-09-21 16:33:20|342.41|340.41|342.38|340.38|342.41|340.41|342.38|340.38|4
1726936410000|2024-09-21 16:33:30|342.36|340.36|342.4|340.4|342.4|340.4|342.36|340.36|13
1726936420000|2024-09-21 16:33:40|342.39|340.39|342.39|340.39|342.39|340.39|342.39|340.39|1
1726936430000|2024-09-21 16:33:50|342.4|340.4|342.45|340.45|342.45|340.45|342.39|340.39|5
1726936440000|2024-09-21 16:34:00|342.42|340.42|342.4|340.4|342.42|340.42|342.4|340.4|3
1726936450000|2024-09-21 16:34:10|342.39|340.39|342.37|340.37|342.39|340.39|342.37|340.37|2
1726936460000|2024-09-21 16:34:20|342.34|340.34|342.26|340.26|342.34|340.34|342.26|340.26|8
1726936470000|2024-09-21 16:34:30|342.25|340.25|342.23|340.23|342.25|340.25|342.23|340.23|3
1726936480000|2024-09-21 16:34:40|342.17|340.17|342.19|340.19|342.2|340.2|342.17|340.17|3
1726936490000|2024-09-21 16:34:50|342.2|340.2|342.23|340.23|342.23|340.23|342.2|340.2|5
1726936500000|2024-09-21 16:35:00|342.24|340.24|342.29|340.29|342.29|340.29|342.24|340.24|9
1726936510000|2024-09-21 16:35:10|342.31|340.31|342.31|340.31|342.31|340.31|342.31|340.31|1
1726936520000|2024-09-21 16:35:20|342.32|340.32|342.32|340.32|342.33|340.33|342.32|340.32|3
1726936530000|2024-09-21 16:35:30|342.33|340.33|342.25|340.25|342.33|340.33|342.25|340.25|3
1726936540000|2024-09-21 16:35:40|342.29|340.29|342.29|340.29|342.3|340.3|342.29|340.29|3
1726936550000|2024-09-21 16:35:50|342.3|340.3|342.31|340.31|342.31|340.31|342.29|340.29|4
1726936560000|2024-09-21 16:36:00|342.32|340.32|342.39|340.39|342.4|340.4|342.32|340.32|8
1726936570000|2024-09-21 16:36:10|342.4|340.4|342.43|340.43|342.43|340.43|342.4|340.4|5
1726936580000|2024-09-21 16:36:20|342.48|340.48|342.49|340.49|342.49|340.49|342.48|340.48|2
1726936590000|2024-09-21 16:36:30|342.47|340.47|342.49|340.49|342.49|340.49|342.47|340.47|5
1726936600000|2024-09-21 16:36:40|342.47|340.47|342.45|340.45|342.49|340.49|342.45|340.45|9
1726936610000|2024-09-21 16:36:50|342.43|340.43|342.31|340.31|342.43|340.43|342.3|340.3|7
1726936620000|2024-09-21 16:37:00|342.32|340.32|342.31|340.31|342.32|340.32|342.31|340.31|2
1726936630000|2024-09-21 16:37:10|342.3|340.3|342.25|340.25|342.3|340.3|342.25|340.25|7
1726936640000|2024-09-21 16:37:20|342.23|340.23|342.25|340.25|342.25|340.25|342.23|340.23|3
1726936650000|2024-09-21 16:37:30|342.24|340.24|342.2|340.2|342.25|340.25|342.2|340.2|9
1726936660000|2024-09-21 16:37:40|342.17|340.17|342.17|340.17|342.17|340.17|342.17|340.17|1
1726936670000|2024-09-21 16:37:50|342.21|340.21|342.12|340.12|342.21|340.21|342.1|340.1|8
1726936680000|2024-09-21 16:38:00|342.13|340.13|342.15|340.15|342.15|340.15|342.13|340.13|3
1726936690000|2024-09-21 16:38:10|342.2|340.2|342.26|340.26|342.32|340.32|342.2|340.2|9
1726936700000|2024-09-21 16:38:20|342.27|340.27|342.26|340.26|342.27|340.27|342.26|340.26|2
1726936710000|2024-09-21 16:38:30|342.24|340.24|342.26|340.26|342.3|340.3|342.24|340.24|6
1726936720000|2024-09-21 16:38:40|342.25|340.25|342.25|340.25|342.25|340.25|342.25|340.25|1
1726936730000|2024-09-21 16:38:50|342.27|340.27|342.33|340.33|342.33|340.33|342.27|340.27|3
1726936740000|2024-09-21 16:39:00|342.32|340.32|342.29|340.29|342.32|340.32|342.29|340.29|6
1726936750000|2024-09-21 16:39:10|342.24|340.24|342.24|340.24|342.24|340.24|342.24|340.24|1
1726936760000|2024-09-21 16:39:20|342.21|340.21|342.2|340.2|342.21|340.21|342.13|340.13|11
1726936770000|2024-09-21 16:39:30|342.18|340.18|342.17|340.17|342.18|340.18|342.17|340.17|2
1726936780000|2024-09-21 16:39:40|342.13|340.13|342.21|340.21|342.21|340.21|342.11|340.11|9
1726936790000|2024-09-21 16:39:50|342.22|340.22|342.23|340.23|342.23|340.23|342.22|340.22|2
1726936800000|2024-09-21 16:40:00|342.16|340.16|342.06|340.06|342.16|340.16|342.06|340.06|8
1726936810000|2024-09-21 16:40:10|342.07|340.07|342.16|340.16|342.16|340.16|342.06|340.06|7
1726936820000|2024-09-21 16:40:20|342.15|340.15|342.16|340.16|342.16|340.16|342.15|340.15|2
1726936840000|2024-09-21 16:40:40|342.19|340.19|342.19|340.19|342.19|340.19|342.19|340.19|1
1726936860000|2024-09-21 16:41:00|342.16|340.16|342.2|340.2|342.2|340.2|342.16|340.16|4
1726936870000|2024-09-21 16:41:10|342.17|340.17|342.18|340.18|342.18|340.18|342.17|340.17|2
1726936880000|2024-09-21 16:41:20|342.17|340.17|342.16|340.16|342.17|340.17|342.16|340.16|2
1726936930000|2024-09-21 16:42:10|342.18|340.18|342.18|340.18|342.18|340.18|342.18|340.18|1
1726936940000|2024-09-21 16:42:20|342.19|340.19|342.19|340.19|342.19|340.19|342.19|340.19|1
1726936950000|2024-09-21 16:42:30|342.16|340.16|342.16|340.16|342.17|340.17|342.16|340.16|3
1726936970000|2024-09-21 16:42:50|342.17|340.17|342.28|340.28|342.28|340.28|342.17|340.17|3
1726936980000|2024-09-21 16:43:00|342.29|340.29|342.31|340.31|342.31|340.31|342.28|340.28|8
1726936990000|2024-09-21 16:43:10|342.32|340.32|342.33|340.33|342.33|340.33|342.32|340.32|2
1726937000000|2024-09-21 16:43:20|342.34|340.34|342.34|340.34|342.34|340.34|342.33|340.33|3
1726937010000|2024-09-21 16:43:30|342.35|340.35|342.33|340.33|342.35|340.35|342.33|340.33|3
1726937020000|2024-09-21 16:43:40|342.32|340.32|342.32|340.32|342.32|340.32|342.32|340.32|1
1726937030000|2024-09-21 16:43:50|342.31|340.31|342.3|340.3|342.31|340.31|342.29|340.29|3
1726937040000|2024-09-21 16:44:00|342.28|340.28|342.32|340.32|342.32|340.32|342.28|340.28|4
1726937050000|2024-09-21 16:44:10|342.31|340.31|342.29|340.29|342.31|340.31|342.28|340.28|3
1726937060000|2024-09-21 16:44:20|342.28|340.28|342.28|340.28|342.28|340.28|342.28|340.28|1
1726937070000|2024-09-21 16:44:30|342.26|340.26|342.26|340.26|342.26|340.26|342.26|340.26|1
1726937080000|2024-09-21 16:44:40|342.22|340.22|342.22|340.22|342.22|340.22|342.22|340.22|1
1726937090000|2024-09-21 16:44:50|342.21|340.21|342.2|340.2|342.21|340.21|342.2|340.2|2
1726937100000|2024-09-21 16:45:00|342.18|340.18|342.22|340.22|342.22|340.22|342.15|340.15|8
1726937110000|2024-09-21 16:45:10|342.27|340.27|342.32|340.32|342.32|340.32|342.27|340.27|6
1726937120000|2024-09-21 16:45:20|342.31|340.31|342.32|340.32|342.32|340.32|342.31|340.31|4
1726937130000|2024-09-21 16:45:30|342.31|340.31|342.3|340.3|342.31|340.31|342.3|340.3|2
1726937140000|2024-09-21 16:45:40|342.28|340.28|342.3|340.3|342.3|340.3|342.27|340.27|4
1726937150000|2024-09-21 16:45:50|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|1
1726937160000|2024-09-21 16:46:00|342.3|340.3|342.3|340.3|342.32|340.32|342.3|340.3|5
1726937170000|2024-09-21 16:46:10|342.29|340.29|342.3|340.3|342.32|340.32|342.29|340.29|6
1726937180000|2024-09-21 16:46:20|342.29|340.29|342.3|340.3|342.3|340.3|342.29|340.29|4
1726937190000|2024-09-21 16:46:30|342.31|340.31|342.31|340.31|342.31|340.31|342.3|340.3|3
1726937200000|2024-09-21 16:46:40|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|1
1726937210000|2024-09-21 16:46:50|342.28|340.28|342.28|340.28|342.29|340.29|342.28|340.28|3
1726937220000|2024-09-21 16:47:00|342.27|340.27|342.3|340.3|342.33|340.33|342.27|340.27|8
1726937230000|2024-09-21 16:47:10|342.29|340.29|342.33|340.33|342.33|340.33|342.29|340.29|5
1726937240000|2024-09-21 16:47:20|342.36|340.36|342.36|340.36|342.39|340.39|342.36|340.36|5
1726937250000|2024-09-21 16:47:30|342.35|340.35|342.36|340.36|342.36|340.36|342.35|340.35|2
1726937260000|2024-09-21 16:47:40|342.37|340.37|342.39|340.39|342.4|340.4|342.37|340.37|7
1726937280000|2024-09-21 16:48:00|342.4|340.4|342.49|340.49|342.49|340.49|342.4|340.4|5
1726937390000|2024-09-21 16:49:50|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1726937400000|2024-09-21 16:50:00|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|1
1726937420000|2024-09-21 16:50:20|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1726937440000|2024-09-21 16:50:40|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|1
1726937470000|2024-09-21 16:51:10|342.5|340.5|342.51|340.51|342.51|340.51|342.5|340.5|2
1726937480000|2024-09-21 16:51:20|342.53|340.53|342.54|340.54|342.54|340.54|342.53|340.53|2
1726937500000|2024-09-21 16:51:40|342.55|340.55|342.55|340.55|342.55|340.55|342.55|340.55|1
1726937520000|2024-09-21 16:52:00|342.64|340.64|342.66|340.66|342.67|340.67|342.64|340.64|3
1726937550000|2024-09-21 16:52:30|342.69|340.69|342.78|340.78|342.78|340.78|342.69|340.69|11
1726937560000|2024-09-21 16:52:40|342.77|340.77|342.77|340.77|342.77|340.77|342.77|340.77|1
1726937570000|2024-09-21 16:52:50|342.74|340.74|342.74|340.74|342.74|340.74|342.74|340.74|1
1726937580000|2024-09-21 16:53:00|342.77|340.77|342.77|340.77|342.77|340.77|342.77|340.77|1
1726937590000|2024-09-21 16:53:10|342.76|340.76|342.74|340.74|342.78|340.78|342.74|340.74|5
1726937600000|2024-09-21 16:53:20|342.75|340.75|342.79|340.79|342.79|340.79|342.75|340.75|3
1726937610000|2024-09-21 16:53:30|342.78|340.78|342.79|340.79|342.79|340.79|342.78|340.78|8
1726937630000|2024-09-21 16:53:50|342.78|340.78|342.8|340.8|342.8|340.8|342.78|340.78|2
1726937670000|2024-09-21 16:54:30|342.81|340.81|342.81|340.81|342.81|340.81|342.81|340.81|1
1726937680000|2024-09-21 16:54:40|342.82|340.82|342.82|340.82|342.82|340.82|342.82|340.82|1
1726937690000|2024-09-21 16:54:50|342.81|340.81|342.81|340.81|342.81|340.81|342.81|340.81|1
1726937700000|2024-09-21 16:55:00|342.8|340.8|342.85|340.85|342.85|340.85|342.8|340.8|6
1726937720000|2024-09-21 16:55:20|342.86|340.86|342.88|340.88|342.88|340.88|342.86|340.86|2
1726937730000|2024-09-21 16:55:30|342.86|340.86|342.8|340.8|342.86|340.86|342.8|340.8|3
1726937830000|2024-09-21 16:57:10|342.81|340.81|342.84|340.84|342.84|340.84|342.81|340.81|3
1726937850000|2024-09-21 16:57:30|342.86|340.86|342.92|340.92|342.92|340.92|342.86|340.86|4
1726937870000|2024-09-21 16:57:50|342.94|340.94|343.03|341.03|343.08|341.08|342.92|340.92|13
1726937880000|2024-09-21 16:58:00|343.04|341.04|343.06|341.06|343.06|341.06|343.04|341.04|9
1726937890000|2024-09-21 16:58:10|343.07|341.07|343.06|341.06|343.07|341.07|343.06|341.06|8
1726937910000|2024-09-21 16:58:30|343.09|341.09|343.13|341.13|343.13|341.13|343.09|341.09|5
1726937920000|2024-09-21 16:58:40|343.17|341.17|343.21|341.21|343.21|341.21|343.17|341.17|2
1726937930000|2024-09-21 16:58:50|343.19|341.19|343.22|341.22|343.22|341.22|343.19|341.19|3
1726937950000|2024-09-21 16:59:10|343.21|341.21|343.22|341.22|343.22|341.22|343.21|341.21|4
1726938010000|2024-09-21 17:00:10|343.23|341.23|343.23|341.23|343.23|341.23|343.23|341.23|1
1726938020000|2024-09-21 17:00:20|343.26|341.26|343.25|341.25|343.28|341.28|343.22|341.22|6
1726938030000|2024-09-21 17:00:30|343.27|341.27|343.4|341.4|343.4|341.4|343.27|341.27|4
1726938050000|2024-09-21 17:00:50|343.38|341.38|343.42|341.42|343.43|341.43|343.38|341.38|4
1726938060000|2024-09-21 17:01:00|343.45|341.45|343.51|341.51|343.51|341.51|343.45|341.45|3
1726938070000|2024-09-21 17:01:10|343.49|341.49|343.64|341.64|343.64|341.64|343.47|341.47|6
1726938080000|2024-09-21 17:01:20|343.65|341.65|343.76|341.76|343.76|341.76|343.65|341.65|10
1726938090000|2024-09-21 17:01:30|343.72|341.72|343.73|341.73|343.73|341.73|343.71|341.71|4
1726938100000|2024-09-21 17:01:40|343.72|341.72|343.67|341.67|343.73|341.73|343.67|341.67|4
1726938120000|2024-09-21 17:02:00|343.66|341.66|343.66|341.66|343.66|341.66|343.66|341.66|1
1726938130000|2024-09-21 17:02:10|343.65|341.65|343.51|341.51|343.65|341.65|343.48|341.48|9
1726938140000|2024-09-21 17:02:20|343.53|341.53|343.64|341.64|343.65|341.65|343.53|341.53|6
1726938150000|2024-09-21 17:02:30|343.63|341.63|343.62|341.62|343.63|341.63|343.62|341.62|2
1726938160000|2024-09-21 17:02:40|343.6|341.6|343.47|341.47|343.6|341.6|343.47|341.47|7
1726938170000|2024-09-21 17:02:50|343.45|341.45|343.53|341.53|343.53|341.53|343.45|341.45|5
1726938180000|2024-09-21 17:03:00|343.51|341.51|343.53|341.53|343.53|341.53|343.51|341.51|2
1726938190000|2024-09-21 17:03:10|343.54|341.54|343.54|341.54|343.54|341.54|343.54|341.54|1
1726938220000|2024-09-21 17:03:40|343.53|341.53|343.53|341.53|343.53|341.53|343.53|341.53|1
1726938240000|2024-09-21 17:04:00|343.51|341.51|343.49|341.49|343.51|341.51|343.49|341.49|2
1726938250000|2024-09-21 17:04:10|343.48|341.48|343.37|341.37|343.48|341.48|343.36|341.36|6
1726938270000|2024-09-21 17:04:30|343.39|341.39|343.39|341.39|343.41|341.41|343.39|341.39|3
1726938280000|2024-09-21 17:04:40|343.38|341.38|343.34|341.34|343.39|341.39|343.33|341.33|7
1726938290000|2024-09-21 17:04:50|343.33|341.33|343.26|341.26|343.33|341.33|343.26|341.26|3
1726938300000|2024-09-21 17:05:00|343.23|341.23|343.07|341.07|343.23|341.23|343.07|341.07|10
1726938320000|2024-09-21 17:05:20|343.05|341.05|342.88|340.88|343.05|341.05|342.86|340.86|11
1726938330000|2024-09-21 17:05:30|342.87|340.87|342.87|340.87|342.87|340.87|342.87|340.87|1
1726938340000|2024-09-21 17:05:40|342.86|340.86|342.86|340.86|342.86|340.86|342.85|340.85|3
1726938350000|2024-09-21 17:05:50|342.87|340.87|342.85|340.85|342.87|340.87|342.85|340.85|7
1726938360000|2024-09-21 17:06:00|342.86|340.86|343.12|341.12|343.12|341.12|342.86|340.86|11
1726938370000|2024-09-21 17:06:10|343.14|341.14|343.11|341.11|343.15|341.15|343.11|341.11|7
1726938380000|2024-09-21 17:06:20|343.12|341.12|343.25|341.25|343.27|341.27|343.12|341.12|8
1726938390000|2024-09-21 17:06:30|343.24|341.24|343.24|341.24|343.24|341.24|343.22|341.22|5
1726938400000|2024-09-21 17:06:40|343.23|341.23|343.24|341.24|343.24|341.24|343.23|341.23|4
1726938410000|2024-09-21 17:06:50|343.23|341.23|343.23|341.23|343.23|341.23|343.23|341.23|1
1726938420000|2024-09-21 17:07:00|343.21|341.21|343.17|341.17|343.21|341.21|343.17|341.17|3
1726938450000|2024-09-21 17:07:30|343.12|341.12|343.1|341.1|343.12|341.12|343.01|341.01|16
1726938460000|2024-09-21 17:07:40|343.09|341.09|343.13|341.13|343.13|341.13|343.09|341.09|4
1726938470000|2024-09-21 17:07:50|343.15|341.15|343.15|341.15|343.15|341.15|343.15|341.15|1
1726938480000|2024-09-21 17:08:00|343.14|341.14|343.12|341.12|343.14|341.14|343.12|341.12|3
1726938500000|2024-09-21 17:08:20|343.11|341.11|343.11|341.11|343.11|341.11|343.11|341.11|1
1726938510000|2024-09-21 17:08:30|343.12|341.12|343.11|341.11|343.12|341.12|343.11|341.11|2
1726938540000|2024-09-21 17:09:00|343.04|341.04|343.04|341.04|343.04|341.04|343.03|341.03|3
1726938550000|2024-09-21 17:09:10|343.05|341.05|343.05|341.05|343.05|341.05|343.05|341.05|1
1726938560000|2024-09-21 17:09:20|343.09|341.09|343.13|341.13|343.14|341.14|343.09|341.09|4
1726938580000|2024-09-21 17:09:40|343.22|341.22|343.23|341.23|343.23|341.23|343.22|341.22|4
1726938600000|2024-09-21 17:10:00|343.21|341.21|343.28|341.28|343.33|341.33|343.21|341.21|10
1726938610000|2024-09-21 17:10:10|343.29|341.29|343.32|341.32|343.34|341.34|343.26|341.26|6
1726938620000|2024-09-21 17:10:20|343.33|341.33|343.33|341.33|343.33|341.33|343.32|341.32|3
1726938630000|2024-09-21 17:10:30|343.32|341.32|343.22|341.22|343.32|341.32|343.22|341.22|9
1726938640000|2024-09-21 17:10:40|343.23|341.23|343.23|341.23|343.23|341.23|343.23|341.23|1
1726938650000|2024-09-21 17:10:50|343.22|341.22|343.22|341.22|343.22|341.22|343.22|341.22|1
1726938670000|2024-09-21 17:11:10|343.23|341.23|343.23|341.23|343.23|341.23|343.22|341.22|5
1726938690000|2024-09-21 17:11:30|343.24|341.24|343.35|341.35|343.35|341.35|343.24|341.24|6
1726938700000|2024-09-21 17:11:40|343.38|341.38|343.35|341.35|343.38|341.38|343.35|341.35|3
1726938710000|2024-09-21 17:11:50|343.37|341.37|343.38|341.38|343.38|341.38|343.37|341.37|2
1726938730000|2024-09-21 17:12:10|343.39|341.39|343.39|341.39|343.39|341.39|343.39|341.39|1
1726938740000|2024-09-21 17:12:20|343.42|341.42|343.45|341.45|343.46|341.46|343.42|341.42|6
1726938750000|2024-09-21 17:12:30|343.46|341.46|343.48|341.48|343.48|341.48|343.46|341.46|2
1726938790000|2024-09-21 17:13:10|343.5|341.5|343.5|341.5|343.5|341.5|343.5|341.5|1
1726938800000|2024-09-21 17:13:20|343.48|341.48|343.49|341.49|343.49|341.49|343.48|341.48|2
1726938810000|2024-09-21 17:13:30|343.71|341.71|343.71|341.71|343.71|341.71|343.71|341.71|1
1726938820000|2024-09-21 17:13:40|343.72|341.72|343.78|341.78|343.78|341.78|343.72|341.72|3
1726938830000|2024-09-21 17:13:50|343.76|341.76|343.76|341.76|343.77|341.77|343.76|341.76|5
1726938840000|2024-09-21 17:14:00|343.77|341.77|343.59|341.59|343.77|341.77|343.53|341.53|18
1726938850000|2024-09-21 17:14:10|343.57|341.57|343.64|341.64|343.64|341.64|343.57|341.57|8
1726938860000|2024-09-21 17:14:20|343.65|341.65|343.65|341.65|343.67|341.67|343.65|341.65|4
1726938870000|2024-09-21 17:14:30|343.72|341.72|343.68|341.68|343.72|341.72|343.68|341.68|3
1726938880000|2024-09-21 17:14:40|343.72|341.72|343.74|341.74|343.74|341.74|343.72|341.72|2
1726938900000|2024-09-21 17:15:00|343.76|341.76|343.76|341.76|343.76|341.76|343.76|341.76|1
1726938910000|2024-09-21 17:15:10|343.78|341.78|343.78|341.78|343.81|341.81|343.78|341.78|11
1726938920000|2024-09-21 17:15:20|343.77|341.77|343.78|341.78|343.78|341.78|343.76|341.76|3
1726938930000|2024-09-21 17:15:30|343.77|341.77|343.76|341.76|343.77|341.77|343.76|341.76|2
1726938940000|2024-09-21 17:15:40|343.75|341.75|343.75|341.75|343.75|341.75|343.75|341.75|1
1726938960000|2024-09-21 17:16:00|343.77|341.77|343.73|341.73|343.78|341.78|343.73|341.73|7
1726938970000|2024-09-21 17:16:10|343.72|341.72|343.49|341.49|343.73|341.73|343.49|341.49|9
1726938980000|2024-09-21 17:16:20|343.52|341.52|343.67|341.67|343.67|341.67|343.52|341.52|6
1726939000000|2024-09-21 17:16:40|343.65|341.65|343.58|341.58|343.65|341.65|343.58|341.58|5
1726939020000|2024-09-21 17:17:00|343.6|341.6|343.74|341.74|343.75|341.75|343.58|341.58|12
1726939040000|2024-09-21 17:17:20|343.73|341.73|343.67|341.67|343.73|341.73|343.62|341.62|5
1726939050000|2024-09-21 17:17:30|343.68|341.68|343.68|341.68|343.68|341.68|343.67|341.67|5
1726939060000|2024-09-21 17:17:40|343.67|341.67|343.69|341.69|343.77|341.77|343.66|341.66|8
1726939070000|2024-09-21 17:17:50|343.68|341.68|343.69|341.69|343.69|341.69|343.68|341.68|2
1726939080000|2024-09-21 17:18:00|343.68|341.68|343.69|341.69|343.69|341.69|343.68|341.68|6
1726939100000|2024-09-21 17:18:20|343.68|341.68|343.74|341.74|343.74|341.74|343.68|341.68|5
1726939140000|2024-09-21 17:19:00|343.77|341.77|343.77|341.77|343.77|341.77|343.77|341.77|1
1726939150000|2024-09-21 17:19:10|343.75|341.75|343.78|341.78|343.78|341.78|343.74|341.74|3
1726939170000|2024-09-21 17:19:30|343.79|341.79|343.79|341.79|343.79|341.79|343.79|341.79|1
1726939190000|2024-09-21 17:19:50|343.78|341.78|343.77|341.77|343.78|341.78|343.77|341.77|2
1726939200000|2024-09-21 17:20:00|343.78|341.78|343.77|341.77|343.78|341.78|343.77|341.77|2
1726939210000|2024-09-21 17:20:10|343.76|341.76|343.75|341.75|343.76|341.76|343.75|341.75|2
1726939220000|2024-09-21 17:20:20|343.76|341.76|343.75|341.75|343.76|341.76|343.75|341.75|2
1726939240000|2024-09-21 17:20:40|343.74|341.74|343.48|341.48|343.74|341.74|343.48|341.48|7
1726939260000|2024-09-21 17:21:00|343.54|341.54|343.58|341.58|343.6|341.6|343.51|341.51|8
1726939280000|2024-09-21 17:21:20|343.56|341.56|343.47|341.47|343.58|341.58|343.44|341.44|10
1726939290000|2024-09-21 17:21:30|343.43|341.43|343.51|341.51|343.53|341.53|343.43|341.43|17
1726939300000|2024-09-21 17:21:40|343.53|341.53|343.53|341.53|343.53|341.53|343.51|341.51|4
1726939320000|2024-09-21 17:22:00|343.55|341.55|343.73|341.73|343.73|341.73|343.55|341.55|5
1726939330000|2024-09-21 17:22:10|343.71|341.71|343.72|341.72|343.72|341.72|343.69|341.69|5
1726939340000|2024-09-21 17:22:20|343.66|341.66|343.72|341.72|343.72|341.72|343.66|341.66|4
1726939360000|2024-09-21 17:22:40|343.73|341.73|343.74|341.74|343.74|341.74|343.73|341.73|4
1726939370000|2024-09-21 17:22:50|343.76|341.76|343.78|341.78|343.78|341.78|343.76|341.76|2
1726939390000|2024-09-21 17:23:10|343.77|341.77|343.76|341.76|343.77|341.77|343.76|341.76|2
1726939400000|2024-09-21 17:23:20|343.77|341.77|343.78|341.78|343.78|341.78|343.77|341.77|6
1726939410000|2024-09-21 17:23:30|343.76|341.76|343.63|341.63|343.76|341.76|343.63|341.63|6
1726939420000|2024-09-21 17:23:40|343.68|341.68|343.72|341.72|343.73|341.73|343.68|341.68|3
1726939430000|2024-09-21 17:23:50|343.7|341.7|343.69|341.69|343.7|341.7|343.64|341.64|8
1726939440000|2024-09-21 17:24:00|343.72|341.72|343.71|341.71|343.73|341.73|343.66|341.66|12
1726939450000|2024-09-21 17:24:10|343.68|341.68|343.68|341.68|343.68|341.68|343.68|341.68|1
1726939460000|2024-09-21 17:24:20|343.7|341.7|343.71|341.71|343.72|341.72|343.7|341.7|4
1726939470000|2024-09-21 17:24:30|343.72|341.72|343.72|341.72|343.72|341.72|343.72|341.72|1
1726939480000|2024-09-21 17:24:40|343.71|341.71|343.71|341.71|343.72|341.72|343.7|341.7|4
1726939490000|2024-09-21 17:24:50|343.72|341.72|343.72|341.72|343.72|341.72|343.72|341.72|1
1726939500000|2024-09-21 17:25:00|343.7|341.7|343.68|341.68|343.71|341.71|343.63|341.63|6
1726939510000|2024-09-21 17:25:10|343.67|341.67|343.67|341.67|343.67|341.67|343.67|341.67|1
1726939520000|2024-09-21 17:25:20|343.66|341.66|343.47|341.47|343.66|341.66|343.47|341.47|8
1726939530000|2024-09-21 17:25:30|343.48|341.48|343.42|341.42|343.5|341.5|343.42|341.42|7
1726939540000|2024-09-21 17:25:40|343.43|341.43|343.43|341.43|343.43|341.43|343.43|341.43|1
1726939550000|2024-09-21 17:25:50|343.42|341.42|343.39|341.39|343.42|341.42|343.39|341.39|5
1726939560000|2024-09-21 17:26:00|343.38|341.38|343.4|341.4|343.42|341.42|343.36|341.36|11
1726939570000|2024-09-21 17:26:10|343.41|341.41|343.43|341.43|343.43|341.43|343.4|341.4|6
1726939590000|2024-09-21 17:26:30|343.4|341.4|343.42|341.42|343.43|341.43|343.4|341.4|4
1726939600000|2024-09-21 17:26:40|343.38|341.38|343.36|341.36|343.39|341.39|343.36|341.36|5
1726939610000|2024-09-21 17:26:50|343.35|341.35|343.39|341.39|343.44|341.44|343.35|341.35|4
1726939620000|2024-09-21 17:27:00|343.38|341.38|343.37|341.37|343.38|341.38|343.36|341.36|5
1726939640000|2024-09-21 17:27:20|343.33|341.33|343.33|341.33|343.34|341.34|343.33|341.33|5
1726939650000|2024-09-21 17:27:30|343.34|341.34|343.33|341.33|343.34|341.34|343.33|341.33|2
1726939660000|2024-09-21 17:27:40|343.32|341.32|343.34|341.34|343.34|341.34|343.32|341.32|2
1726939680000|2024-09-21 17:28:00|343.35|341.35|343.37|341.37|343.37|341.37|343.34|341.34|3
1726939690000|2024-09-21 17:28:10|343.34|341.34|343.35|341.35|343.35|341.35|343.34|341.34|2
1726939700000|2024-09-21 17:28:20|343.32|341.32|343.3|341.3|343.33|341.33|343.28|341.28|4
1726939710000|2024-09-21 17:28:30|343.28|341.28|343.28|341.28|343.3|341.3|343.28|341.28|3
1726939720000|2024-09-21 17:28:40|343.26|341.26|343.16|341.16|343.26|341.26|343.15|341.15|12
1726939730000|2024-09-21 17:28:50|343.15|341.15|343.15|341.15|343.21|341.21|343.15|341.15|9
1726939740000|2024-09-21 17:29:00|343.17|341.17|343.19|341.19|343.2|341.2|343.17|341.17|8
1726939750000|2024-09-21 17:29:10|343.18|341.18|343.27|341.27|343.27|341.27|343.17|341.17|9
1726939760000|2024-09-21 17:29:20|343.29|341.29|343.34|341.34|343.34|341.34|343.27|341.27|11
1726939770000|2024-09-21 17:29:30|343.35|341.35|343.4|341.4|343.4|341.4|343.32|341.32|11
1726939780000|2024-09-21 17:29:40|343.41|341.41|343.42|341.42|343.43|341.43|343.38|341.38|9
1726939790000|2024-09-21 17:29:50|343.41|341.41|343.43|341.43|343.44|341.44|343.41|341.41|11
1726939800000|2024-09-21 17:30:00|343.44|341.44|343.51|341.51|343.52|341.52|343.44|341.44|5
1726939810000|2024-09-21 17:30:10|343.52|341.52|343.52|341.52|343.52|341.52|343.51|341.51|3
1726939820000|2024-09-21 17:30:20|343.51|341.51|343.76|341.76|343.76|341.76|343.51|341.51|16
1726939840000|2024-09-21 17:30:40|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|1
1726939850000|2024-09-21 17:30:50|343.77|341.77|343.83|341.83|343.83|341.83|343.77|341.77|10
1726939860000|2024-09-21 17:31:00|343.8|341.8|343.8|341.8|343.82|341.82|343.8|341.8|6
1726939870000|2024-09-21 17:31:10|343.81|341.81|343.8|341.8|343.81|341.81|343.8|341.8|4
1726939880000|2024-09-21 17:31:20|343.81|341.81|343.81|341.81|343.81|341.81|343.8|341.8|3
1726939890000|2024-09-21 17:31:30|343.8|341.8|343.83|341.83|343.83|341.83|343.8|341.8|4
1726939900000|2024-09-21 17:31:40|343.81|341.81|343.81|341.81|343.82|341.82|343.81|341.81|3
1726939910000|2024-09-21 17:31:50|343.82|341.82|343.82|341.82|343.83|341.83|343.82|341.82|3
1726939930000|2024-09-21 17:32:10|343.83|341.83|343.83|341.83|343.83|341.83|343.83|341.83|1
1726940000000|2024-09-21 17:33:20|343.84|341.84|344.03|342.03|344.1|342.1|343.83|341.83|10
1726940010000|2024-09-21 17:33:30|344.01|342.01|343.96|341.96|344.01|342.01|343.96|341.96|12
1726940020000|2024-09-21 17:33:40|343.97|341.97|343.98|341.98|343.98|341.98|343.97|341.97|8
1726940040000|2024-09-21 17:34:00|343.96|341.96|343.97|341.97|343.99|341.99|343.96|341.96|4
1726940050000|2024-09-21 17:34:10|343.96|341.96|344.1|342.1|344.1|342.1|343.95|341.95|6
1726940060000|2024-09-21 17:34:20|344.11|342.11|344.11|342.11|344.11|342.11|344.11|342.11|1
1726940070000|2024-09-21 17:34:30|344.12|342.12|344.37|342.37|344.38|342.38|344.12|342.12|9
1726940080000|2024-09-21 17:34:40|344.38|342.38|344.38|342.38|344.38|342.38|344.38|342.38|1
1726940100000|2024-09-21 17:35:00|344.37|342.37|344.37|342.37|344.37|342.37|344.37|342.37|1
1726940110000|2024-09-21 17:35:10|344.35|342.35|344.38|342.38|344.38|342.38|344.35|342.35|3
1726940120000|2024-09-21 17:35:20|344.35|342.35|344.36|342.36|344.36|342.36|344.35|342.35|2
1726940130000|2024-09-21 17:35:30|344.37|342.37|344.38|342.38|344.38|342.38|344.37|342.37|2
1726940140000|2024-09-21 17:35:40|344.4|342.4|344.53|342.53|344.53|342.53|344.4|342.4|6
1726940150000|2024-09-21 17:35:50|344.83|342.83|344.94|342.94|344.94|342.94|344.83|342.83|4
1726940160000|2024-09-21 17:36:00|344.91|342.91|344.87|342.87|344.91|342.91|344.85|342.85|6
1726940170000|2024-09-21 17:36:10|344.85|342.85|344.73|342.73|344.85|342.85|344.71|342.71|7
1726940190000|2024-09-21 17:36:30|344.74|342.74|344.86|342.86|344.86|342.86|344.74|342.74|6
1726940210000|2024-09-21 17:36:50|344.89|342.89|344.86|342.86|344.91|342.91|344.86|342.86|11
1726940220000|2024-09-21 17:37:00|344.85|342.85|344.85|342.85|344.85|342.85|344.85|342.85|1
1726940230000|2024-09-21 17:37:10|344.86|342.86|344.87|342.87|344.93|342.93|344.86|342.86|7
1726940240000|2024-09-21 17:37:20|344.85|342.85|344.77|342.77|344.85|342.85|344.77|342.77|2
1726940260000|2024-09-21 17:37:40|344.76|342.76|344.77|342.77|344.77|342.77|344.76|342.76|2
1726940280000|2024-09-21 17:38:00|344.76|342.76|344.74|342.74|344.76|342.76|344.71|342.71|4
1726940290000|2024-09-21 17:38:10|344.73|342.73|344.73|342.73|344.73|342.73|344.73|342.73|1
1726940300000|2024-09-21 17:38:20|344.74|342.74|344.69|342.69|344.74|342.74|344.67|342.67|8
1726940310000|2024-09-21 17:38:30|344.68|342.68|344.69|342.69|344.69|342.69|344.68|342.68|2
1726940320000|2024-09-21 17:38:40|344.71|342.71|344.61|342.61|344.79|342.79|344.6|342.6|11
1726940330000|2024-09-21 17:38:50|344.6|342.6|344.62|342.62|344.63|342.63|344.6|342.6|7
1726940340000|2024-09-21 17:39:00|344.61|342.61|344.55|342.55|344.61|342.61|344.55|342.55|4
1726940350000|2024-09-21 17:39:10|344.57|342.57|344.56|342.56|344.57|342.57|344.56|342.56|2
1726940360000|2024-09-21 17:39:20|344.55|342.55|344.54|342.54|344.55|342.55|344.54|342.54|2
1726940380000|2024-09-21 17:39:40|344.49|342.49|344.49|342.49|344.49|342.49|344.47|342.47|3
1726940410000|2024-09-21 17:40:10|344.48|342.48|344.35|342.35|344.48|342.48|344.35|342.35|10
1726940420000|2024-09-21 17:40:20|344.33|342.33|344.23|342.23|344.33|342.33|344.22|342.22|11
1726940430000|2024-09-21 17:40:30|344.22|342.22|344.32|342.32|344.34|342.34|344.22|342.22|10
1726940440000|2024-09-21 17:40:40|344.29|342.29|344.14|342.14|344.29|342.29|344.14|342.14|7
1726940450000|2024-09-21 17:40:50|344.13|342.13|344.1|342.1|344.13|342.13|344.1|342.1|8
1726940460000|2024-09-21 17:41:00|344.06|342.06|343.93|341.93|344.06|342.06|343.93|341.93|4
1726940470000|2024-09-21 17:41:10|343.96|341.96|343.94|341.94|343.96|341.96|343.94|341.94|2
1726940480000|2024-09-21 17:41:20|343.96|341.96|344.03|342.03|344.03|342.03|343.96|341.96|3
1726940490000|2024-09-21 17:41:30|344.02|342.02|344.01|342.01|344.02|342.02|344.01|342.01|2
1726940500000|2024-09-21 17:41:40|343.94|341.94|343.67|341.67|343.94|341.94|343.67|341.67|14
1726940510000|2024-09-21 17:41:50|343.66|341.66|343.66|341.66|343.66|341.66|343.66|341.66|1
1726940520000|2024-09-21 17:42:00|343.67|341.67|343.79|341.79|343.81|341.81|343.67|341.67|6
1726940530000|2024-09-21 17:42:10|343.78|341.78|343.75|341.75|343.78|341.78|343.75|341.75|3
1726940540000|2024-09-21 17:42:20|343.72|341.72|343.74|341.74|343.75|341.75|343.72|341.72|3
1726940550000|2024-09-21 17:42:30|343.77|341.77|343.77|341.77|343.77|341.77|343.77|341.77|1
1726940560000|2024-09-21 17:42:40|343.76|341.76|343.78|341.78|343.78|341.78|343.75|341.75|4
1726940570000|2024-09-21 17:42:50|343.79|341.79|343.78|341.78|343.79|341.79|343.78|341.78|2
1726940600000|2024-09-21 17:43:20|343.72|341.72|343.68|341.68|343.72|341.72|343.67|341.67|6
1726940610000|2024-09-21 17:43:30|343.67|341.67|343.67|341.67|343.68|341.68|343.67|341.67|5
1726940620000|2024-09-21 17:43:40|343.68|341.68|343.71|341.71|343.71|341.71|343.68|341.68|4
1726940640000|2024-09-21 17:44:00|343.73|341.73|343.72|341.72|343.74|341.74|343.72|341.72|9
1726940650000|2024-09-21 17:44:10|343.71|341.71|343.67|341.67|343.71|341.71|343.67|341.67|2
1726940670000|2024-09-21 17:44:30|343.63|341.63|343.59|341.59|343.66|341.66|343.59|341.59|6
1726940680000|2024-09-21 17:44:40|343.6|341.6|343.58|341.58|343.6|341.6|343.49|341.49|7
1726940690000|2024-09-21 17:44:50|343.61|341.61|343.61|341.61|343.61|341.61|343.61|341.61|1
1726940700000|2024-09-21 17:45:00|343.69|341.69|343.74|341.74|343.74|341.74|343.69|341.69|4
1726940720000|2024-09-21 17:45:20|343.76|341.76|343.77|341.77|343.77|341.77|343.76|341.76|2
1726940730000|2024-09-21 17:45:30|343.74|341.74|343.73|341.73|343.74|341.74|343.73|341.73|2
1726940740000|2024-09-21 17:45:40|343.74|341.74|343.75|341.75|343.76|341.76|343.74|341.74|4
1726940750000|2024-09-21 17:45:50|343.74|341.74|343.74|341.74|343.74|341.74|343.71|341.71|6
1726940760000|2024-09-21 17:46:00|343.75|341.75|343.74|341.74|343.75|341.75|343.74|341.74|2
1726940770000|2024-09-21 17:46:10|343.75|341.75|343.84|341.84|343.84|341.84|343.75|341.75|4
1726940800000|2024-09-21 17:46:40|343.83|341.83|343.84|341.84|343.84|341.84|343.83|341.83|2
1726940810000|2024-09-21 17:46:50|343.81|341.81|343.84|341.84|343.84|341.84|343.81|341.81|3
1726940840000|2024-09-21 17:47:20|343.83|341.83|343.87|341.87|343.87|341.87|343.83|341.83|2
1726940850000|2024-09-21 17:47:30|343.86|341.86|343.86|341.86|343.86|341.86|343.86|341.86|1
1726940860000|2024-09-21 17:47:40|343.85|341.85|343.77|341.77|343.85|341.85|343.77|341.77|4
1726940870000|2024-09-21 17:47:50|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|1
1726940880000|2024-09-21 17:48:00|343.85|341.85|343.89|341.89|343.89|341.89|343.85|341.85|2
1726940890000|2024-09-21 17:48:10|343.87|341.87|343.87|341.87|343.87|341.87|343.87|341.87|1
1726940900000|2024-09-21 17:48:20|343.88|341.88|343.99|341.99|343.99|341.99|343.88|341.88|6
1726940910000|2024-09-21 17:48:30|343.95|341.95|343.98|341.98|343.98|341.98|343.95|341.95|3
1726940920000|2024-09-21 17:48:40|343.97|341.97|344.02|342.02|344.02|342.02|343.92|341.92|14
1726940950000|2024-09-21 17:49:10|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|1
1726940970000|2024-09-21 17:49:30|344.15|342.15|344.17|342.17|344.17|342.17|344.15|342.15|2
1726940980000|2024-09-21 17:49:40|344.18|342.18|344.23|342.23|344.23|342.23|344.17|342.17|4
1726940990000|2024-09-21 17:49:50|344.21|342.21|344.21|342.21|344.21|342.21|344.19|342.19|3
1726941000000|2024-09-21 17:50:00|344.19|342.19|344.17|342.17|344.19|342.19|344.17|342.17|2
1726941010000|2024-09-21 17:50:10|344.16|342.16|344.14|342.14|344.16|342.16|344.14|342.14|7
1726941020000|2024-09-21 17:50:20|344.12|342.12|343.94|341.94|344.12|342.12|343.94|341.94|5
1726941030000|2024-09-21 17:50:30|343.95|341.95|343.97|341.97|344.03|342.03|343.95|341.95|7
1726941040000|2024-09-21 17:50:40|343.96|341.96|343.97|341.97|343.98|341.98|343.95|341.95|9
1726941050000|2024-09-21 17:50:50|343.98|341.98|344.01|342.01|344.01|342.01|343.98|341.98|2
1726941060000|2024-09-21 17:51:00|343.98|341.98|343.88|341.88|343.98|341.98|343.86|341.86|6
1726941070000|2024-09-21 17:51:10|343.86|341.86|343.82|341.82|343.86|341.86|343.82|341.82|3
1726941080000|2024-09-21 17:51:20|343.81|341.81|343.7|341.7|343.81|341.81|343.7|341.7|7
1726941090000|2024-09-21 17:51:30|343.65|341.65|343.65|341.65|343.65|341.65|343.62|341.62|6
1726941100000|2024-09-21 17:51:40|343.66|341.66|343.66|341.66|343.66|341.66|343.66|341.66|1
1726941110000|2024-09-21 17:51:50|343.68|341.68|343.74|341.74|343.76|341.76|343.68|341.68|8
1726941120000|2024-09-21 17:52:00|343.75|341.75|343.76|341.76|343.76|341.76|343.75|341.75|2
1726941130000|2024-09-21 17:52:10|343.74|341.74|343.69|341.69|343.76|341.76|343.69|341.69|5
1726941140000|2024-09-21 17:52:20|343.7|341.7|343.82|341.82|343.82|341.82|343.69|341.69|5
1726941150000|2024-09-21 17:52:30|343.81|341.81|343.72|341.72|343.81|341.81|343.64|341.64|12
1726941180000|2024-09-21 17:53:00|343.7|341.7|343.72|341.72|343.72|341.72|343.7|341.7|4
1726941190000|2024-09-21 17:53:10|343.7|341.7|343.6|341.6|343.71|341.71|343.6|341.6|12
1726941200000|2024-09-21 17:53:20|343.62|341.62|343.64|341.64|343.65|341.65|343.62|341.62|6
1726941210000|2024-09-21 17:53:30|343.62|341.62|343.54|341.54|343.62|341.62|343.52|341.52|9
1726941220000|2024-09-21 17:53:40|343.55|341.55|343.56|341.56|343.56|341.56|343.54|341.54|4
1726941230000|2024-09-21 17:53:50|343.57|341.57|343.59|341.59|343.59|341.59|343.57|341.57|2
1726941260000|2024-09-21 17:54:20|343.64|341.64|343.68|341.68|343.69|341.69|343.64|341.64|3
1726941270000|2024-09-21 17:54:30|343.65|341.65|343.68|341.68|343.68|341.68|343.65|341.65|4
1726941280000|2024-09-21 17:54:40|343.67|341.67|343.68|341.68|343.68|341.68|343.64|341.64|6
1726941290000|2024-09-21 17:54:50|343.66|341.66|343.68|341.68|343.68|341.68|343.65|341.65|3
1726941300000|2024-09-21 17:55:00|343.67|341.67|343.65|341.65|343.67|341.67|343.65|341.65|2
1726941310000|2024-09-21 17:55:10|343.66|341.66|343.65|341.65|343.66|341.66|343.65|341.65|2
1726941320000|2024-09-21 17:55:20|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|1
1726941330000|2024-09-21 17:55:30|343.61|341.61|343.61|341.61|343.61|341.61|343.61|341.61|1
1726941340000|2024-09-21 17:55:40|343.6|341.6|343.6|341.6|343.6|341.6|343.6|341.6|1
1726941350000|2024-09-21 17:55:50|343.59|341.59|343.44|341.44|343.59|341.59|343.44|341.44|6
1726941370000|2024-09-21 17:56:10|343.48|341.48|343.52|341.52|343.52|341.52|343.48|341.48|2
1726941380000|2024-09-21 17:56:20|343.51|341.51|343.52|341.52|343.52|341.52|343.51|341.51|2
1726941400000|2024-09-21 17:56:40|343.5|341.5|343.47|341.47|343.5|341.5|343.47|341.47|5
1726941410000|2024-09-21 17:56:50|343.46|341.46|343.48|341.48|343.49|341.49|343.46|341.46|10
1726941420000|2024-09-21 17:57:00|343.43|341.43|343.43|341.43|343.43|341.43|343.42|341.42|5
1726941440000|2024-09-21 17:57:20|343.39|341.39|343.37|341.37|343.39|341.39|343.35|341.35|6
1726941450000|2024-09-21 17:57:30|343.39|341.39|343.4|341.4|343.4|341.4|343.37|341.37|6
1726941460000|2024-09-21 17:57:40|343.39|341.39|343.29|341.29|343.39|341.39|343.22|341.22|12
1726941470000|2024-09-21 17:57:50|343.3|341.3|343.3|341.3|343.3|341.3|343.3|341.3|1
1726941480000|2024-09-21 17:58:00|343.34|341.34|343.38|341.38|343.38|341.38|343.34|341.34|3
1726941490000|2024-09-21 17:58:10|343.37|341.37|343.37|341.37|343.37|341.37|343.35|341.35|3
1726941500000|2024-09-21 17:58:20|343.35|341.35|343.31|341.31|343.35|341.35|343.29|341.29|5
1726941510000|2024-09-21 17:58:30|343.3|341.3|343.3|341.3|343.31|341.31|343.3|341.3|3
1726941520000|2024-09-21 17:58:40|343.27|341.27|343.25|341.25|343.28|341.28|343.24|341.24|12
1726941530000|2024-09-21 17:58:50|343.24|341.24|343.24|341.24|343.24|341.24|343.24|341.24|1
1726941540000|2024-09-21 17:59:00|343.23|341.23|343.2|341.2|343.23|341.23|343.17|341.17|4
1726941550000|2024-09-21 17:59:10|343.21|341.21|343.06|341.06|343.21|341.21|343.05|341.05|11
1726941560000|2024-09-21 17:59:20|343.05|341.05|343.06|341.06|343.06|341.06|343.04|341.04|4
1726941570000|2024-09-21 17:59:30|343.08|341.08|343.1|341.1|343.12|341.12|343.08|341.08|6
1726941590000|2024-09-21 17:59:50|343.14|341.14|343.18|341.18|343.18|341.18|343.14|341.14|4
1726941600000|2024-09-21 18:00:00|343.19|341.19|343.73|341.73|343.73|341.73|343.19|341.19|11
1726941610000|2024-09-21 18:00:10|343.76|341.76|343.85|341.85|343.85|341.85|343.76|341.76|4
1726941620000|2024-09-21 18:00:20|343.86|341.86|343.85|341.85|343.89|341.89|343.85|341.85|5
1726941630000|2024-09-21 18:00:30|343.87|341.87|343.88|341.88|343.88|341.88|343.87|341.87|2
1726941640000|2024-09-21 18:00:40|343.97|341.97|344.04|342.04|344.05|342.05|343.97|341.97|10
1726941650000|2024-09-21 18:00:50|344.03|342.03|344|342|344.03|342.03|343.99|341.99|5
1726941660000|2024-09-21 18:01:00|344.01|342.01|344.03|342.03|344.04|342.04|344.01|342.01|8
1726941670000|2024-09-21 18:01:10|343.97|341.97|343.95|341.95|343.99|341.99|343.95|341.95|3
1726941680000|2024-09-21 18:01:20|343.96|341.96|343.95|341.95|343.99|341.99|343.94|341.94|6
1726941690000|2024-09-21 18:01:30|343.94|341.94|343.93|341.93|343.95|341.95|343.9|341.9|6
1726941700000|2024-09-21 18:01:40|343.9|341.9|343.82|341.82|343.9|341.9|343.81|341.81|7
1726941710000|2024-09-21 18:01:50|343.81|341.81|343.74|341.74|343.84|341.84|343.74|341.74|12
1726941720000|2024-09-21 18:02:00|343.75|341.75|343.75|341.75|343.75|341.75|343.74|341.74|3
1726941730000|2024-09-21 18:02:10|343.74|341.74|343.83|341.83|343.83|341.83|343.74|341.74|7
1726941740000|2024-09-21 18:02:20|343.84|341.84|343.87|341.87|343.87|341.87|343.84|341.84|2
1726941750000|2024-09-21 18:02:30|343.85|341.85|343.75|341.75|343.85|341.85|343.75|341.75|6
1726941760000|2024-09-21 18:02:40|343.76|341.76|343.9|341.9|343.9|341.9|343.76|341.76|5
1726941770000|2024-09-21 18:02:50|343.91|341.91|344.02|342.02|344.02|342.02|343.91|341.91|4
1726941780000|2024-09-21 18:03:00|344.03|342.03|344.07|342.07|344.1|342.1|344.03|342.03|13
1726941790000|2024-09-21 18:03:10|344.08|342.08|344.09|342.09|344.09|342.09|344.08|342.08|2
1726941800000|2024-09-21 18:03:20|344.08|342.08|344.07|342.07|344.1|342.1|344.07|342.07|4
1726941810000|2024-09-21 18:03:30|344.09|342.09|344.08|342.08|344.09|342.09|344.08|342.08|2
1726941820000|2024-09-21 18:03:40|344.13|342.13|344.05|342.05|344.13|342.13|344.05|342.05|6
1726941830000|2024-09-21 18:03:50|344.04|342.04|344.07|342.07|344.09|342.09|344.04|342.04|6
1726941840000|2024-09-21 18:04:00|344.06|342.06|343.93|341.93|344.06|342.06|343.9|341.9|11
1726941860000|2024-09-21 18:04:20|343.92|341.92|343.92|341.92|343.92|341.92|343.92|341.92|1
1726941870000|2024-09-21 18:04:30|343.93|341.93|343.86|341.86|343.93|341.93|343.86|341.86|5
1726941880000|2024-09-21 18:04:40|343.89|341.89|344.01|342.01|344.02|342.02|343.89|341.89|8
1726941890000|2024-09-21 18:04:50|344.02|342.02|344|342|344.02|342.02|343.98|341.98|11
1726941900000|2024-09-21 18:05:00|344.02|342.02|344.01|342.01|344.04|342.04|344|342|10
1726941910000|2024-09-21 18:05:10|343.99|341.99|343.99|341.99|343.99|341.99|343.96|341.96|5
1726941920000|2024-09-21 18:05:20|343.97|341.97|343.91|341.91|343.97|341.97|343.89|341.89|6
1726941930000|2024-09-21 18:05:30|343.92|341.92|343.89|341.89|343.92|341.92|343.89|341.89|6
1726941940000|2024-09-21 18:05:40|343.91|341.91|343.78|341.78|343.91|341.91|343.78|341.78|11
1726941950000|2024-09-21 18:05:50|343.79|341.79|343.83|341.83|343.84|341.84|343.79|341.79|6
1726941960000|2024-09-21 18:06:00|343.82|341.82|343.72|341.72|343.82|341.82|343.72|341.72|5
1726941970000|2024-09-21 18:06:10|343.71|341.71|343.58|341.58|343.71|341.71|343.58|341.58|5
1726941980000|2024-09-21 18:06:20|343.59|341.59|343.57|341.57|343.59|341.59|343.54|341.54|8
1726941990000|2024-09-21 18:06:30|343.59|341.59|343.85|341.85|343.85|341.85|343.59|341.59|3
1726942000000|2024-09-21 18:06:40|343.86|341.86|343.92|341.92|343.93|341.93|343.86|341.86|13
1726942010000|2024-09-21 18:06:50|343.91|341.91|343.84|341.84|343.91|341.91|343.84|341.84|6
1726942020000|2024-09-21 18:07:00|343.86|341.86|343.74|341.74|343.86|341.86|343.74|341.74|4
1726942030000|2024-09-21 18:07:10|343.73|341.73|343.75|341.75|343.75|341.75|343.68|341.68|9
1726942040000|2024-09-21 18:07:20|343.74|341.74|343.74|341.74|343.74|341.74|343.74|341.74|1
1726942050000|2024-09-21 18:07:30|343.73|341.73|343.73|341.73|343.73|341.73|343.73|341.73|1
1726942060000|2024-09-21 18:07:40|343.7|341.7|343.73|341.73|343.74|341.74|343.7|341.7|6
1726942070000|2024-09-21 18:07:50|343.74|341.74|343.81|341.81|343.82|341.82|343.74|341.74|5
1726942080000|2024-09-21 18:08:00|343.8|341.8|343.79|341.79|343.8|341.8|343.76|341.76|11
1726942090000|2024-09-21 18:08:10|343.8|341.8|343.93|341.93|343.94|341.94|343.8|341.8|10
1726942100000|2024-09-21 18:08:20|343.92|341.92|343.93|341.93|343.93|341.93|343.92|341.92|2
1726942110000|2024-09-21 18:08:30|343.91|341.91|343.93|341.93|343.93|341.93|343.91|341.91|7
1726942120000|2024-09-21 18:08:40|343.92|341.92|343.83|341.83|343.92|341.92|343.83|341.83|2
1726942130000|2024-09-21 18:08:50|343.81|341.81|343.8|341.8|343.81|341.81|343.79|341.79|3
1726942140000|2024-09-21 18:09:00|343.95|341.95|343.95|341.95|343.95|341.95|343.95|341.95|1
1726942150000|2024-09-21 18:09:10|343.99|341.99|344.02|342.02|344.02|342.02|343.99|341.99|2
1726942160000|2024-09-21 18:09:20|344.01|342.01|344|342|344.01|342.01|344|342|2
1726942170000|2024-09-21 18:09:30|344.06|342.06|344.1|342.1|344.1|342.1|344.06|342.06|3
1726942180000|2024-09-21 18:09:40|344.12|342.12|344.13|342.13|344.13|342.13|344.1|342.1|8
1726942210000|2024-09-21 18:10:10|344.12|342.12|344.12|342.12|344.12|342.12|344.12|342.12|1
1726942220000|2024-09-21 18:10:20|344.11|342.11|344.11|342.11|344.11|342.11|344.11|342.11|1
1726942240000|2024-09-21 18:10:40|344.08|342.08|344.05|342.05|344.08|342.08|344.05|342.05|2
1726942250000|2024-09-21 18:10:50|344|342|344|342|344|342|344|342|1
1726942260000|2024-09-21 18:11:00|344.02|342.02|343.96|341.96|344.02|342.02|343.94|341.94|12
1726942270000|2024-09-21 18:11:10|343.94|341.94|343.94|341.94|343.96|341.96|343.94|341.94|5
1726942280000|2024-09-21 18:11:20|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|1
1726942290000|2024-09-21 18:11:30|343.92|341.92|344.01|342.01|344.04|342.04|343.92|341.92|7
1726942300000|2024-09-21 18:11:40|344.03|342.03|344.02|342.02|344.04|342.04|344.02|342.02|5
1726942310000|2024-09-21 18:11:50|344.01|342.01|344.02|342.02|344.02|342.02|344.01|342.01|2
1726942320000|2024-09-21 18:12:00|344.01|342.01|343.96|341.96|344.02|342.02|343.96|341.96|6
1726942330000|2024-09-21 18:12:10|343.95|341.95|343.94|341.94|343.95|341.95|343.94|341.94|4
1726942340000|2024-09-21 18:12:20|343.93|341.93|343.93|341.93|343.94|341.94|343.91|341.91|5
1726942350000|2024-09-21 18:12:30|343.95|341.95|343.98|341.98|343.98|341.98|343.95|341.95|3
1726942360000|2024-09-21 18:12:40|343.97|341.97|343.95|341.95|343.97|341.97|343.95|341.95|2
1726942370000|2024-09-21 18:12:50|343.94|341.94|343.93|341.93|343.94|341.94|343.93|341.93|2
1726942380000|2024-09-21 18:13:00|343.9|341.9|343.84|341.84|343.9|341.9|343.84|341.84|3
1726942390000|2024-09-21 18:13:10|343.83|341.83|343.84|341.84|343.84|341.84|343.83|341.83|2
1726942400000|2024-09-21 18:13:20|343.81|341.81|343.81|341.81|343.81|341.81|343.81|341.81|1
1726942410000|2024-09-21 18:13:30|343.77|341.77|343.72|341.72|343.77|341.77|343.72|341.72|4
1726942420000|2024-09-21 18:13:40|343.75|341.75|343.74|341.74|343.75|341.75|343.74|341.74|2
1726942430000|2024-09-21 18:13:50|343.73|341.73|343.71|341.71|343.73|341.73|343.71|341.71|2
1726942440000|2024-09-21 18:14:00|343.69|341.69|343.69|341.69|343.69|341.69|343.69|341.69|1
1726942450000|2024-09-21 18:14:10|343.7|341.7|343.65|341.65|343.7|341.7|343.63|341.63|5
1726942460000|2024-09-21 18:14:20|343.64|341.64|343.65|341.65|343.65|341.65|343.64|341.64|2
1726942470000|2024-09-21 18:14:30|343.66|341.66|343.67|341.67|343.69|341.69|343.66|341.66|4
1726942480000|2024-09-21 18:14:40|343.64|341.64|343.64|341.64|343.66|341.66|343.64|341.64|3
1726942490000|2024-09-21 18:14:50|343.65|341.65|343.64|341.64|343.65|341.65|343.64|341.64|2
1726942500000|2024-09-21 18:15:00|343.63|341.63|343.62|341.62|343.63|341.63|343.6|341.6|3
1726942510000|2024-09-21 18:15:10|343.63|341.63|343.55|341.55|343.66|341.66|343.55|341.55|9
1726942520000|2024-09-21 18:15:20|343.56|341.56|343.82|341.82|343.82|341.82|343.55|341.55|13
1726942530000|2024-09-21 18:15:30|343.81|341.81|343.91|341.91|343.91|341.91|343.81|341.81|6
1726942540000|2024-09-21 18:15:40|343.9|341.9|343.89|341.89|343.9|341.9|343.89|341.89|8
1726942550000|2024-09-21 18:15:50|343.88|341.88|343.86|341.86|343.88|341.88|343.86|341.86|3
1726942560000|2024-09-21 18:16:00|343.88|341.88|344.04|342.04|344.06|342.06|343.88|341.88|18
1726942570000|2024-09-21 18:16:10|344.03|342.03|344.09|342.09|344.09|342.09|344.03|342.03|4
1726942580000|2024-09-21 18:16:20|344.1|342.1|344.1|342.1|344.1|342.1|344.1|342.1|1
1726942590000|2024-09-21 18:16:30|344.09|342.09|344.19|342.19|344.19|342.19|344.09|342.09|5
1726942600000|2024-09-21 18:16:40|344.18|342.18|344.18|342.18|344.18|342.18|344.17|342.17|3
1726942620000|2024-09-21 18:17:00|344.16|342.16|344.13|342.13|344.16|342.16|344.13|342.13|2
1726942650000|2024-09-21 18:17:30|344.15|342.15|344.16|342.16|344.16|342.16|344.15|342.15|2
1726942660000|2024-09-21 18:17:40|344.19|342.19|344.22|342.22|344.22|342.22|344.14|342.14|6
1726942670000|2024-09-21 18:17:50|344.21|342.21|344.18|342.18|344.22|342.22|344.18|342.18|6
1726942680000|2024-09-21 18:18:00|344.21|342.21|344.22|342.22|344.22|342.22|344.18|342.18|6
1726942700000|2024-09-21 18:18:20|344.2|342.2|344.22|342.22|344.22|342.22|344.2|342.2|2
1726942710000|2024-09-21 18:18:30|344.2|342.2|344.2|342.2|344.2|342.2|344.2|342.2|1
1726942740000|2024-09-21 18:19:00|344.22|342.22|344.22|342.22|344.22|342.22|344.22|342.22|1
1726942760000|2024-09-21 18:19:20|344.27|342.27|344.5|342.5|344.53|342.53|344.27|342.27|10
1726942770000|2024-09-21 18:19:30|344.49|342.49|344.49|342.49|344.51|342.51|344.49|342.49|5
1726942810000|2024-09-21 18:20:10|344.46|342.46|344.46|342.46|344.46|342.46|344.45|342.45|7
1726942820000|2024-09-21 18:20:20|344.45|342.45|344.44|342.44|344.46|342.46|344.44|342.44|10
1726942830000|2024-09-21 18:20:30|344.43|342.43|344.36|342.36|344.43|342.43|344.36|342.36|4
1726942840000|2024-09-21 18:20:40|344.33|342.33|344.33|342.33|344.35|342.35|344.33|342.33|3
1726942850000|2024-09-21 18:20:50|344.3|342.3|344.36|342.36|344.36|342.36|344.3|342.3|4
1726942860000|2024-09-21 18:21:00|344.34|342.34|344.34|342.34|344.36|342.36|344.34|342.34|6
1726942870000|2024-09-21 18:21:10|344.36|342.36|344.49|342.49|344.49|342.49|344.35|342.35|10
1726942890000|2024-09-21 18:21:30|344.47|342.47|344.46|342.46|344.47|342.47|344.46|342.46|2
1726942900000|2024-09-21 18:21:40|344.43|342.43|344.5|342.5|344.5|342.5|344.43|342.43|11
1726942930000|2024-09-21 18:22:10|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1726942940000|2024-09-21 18:22:20|344.5|342.5|344.49|342.49|344.5|342.5|344.47|342.47|3
1726942950000|2024-09-21 18:22:30|344.46|342.46|344.47|342.47|344.47|342.47|344.45|342.45|4
1726942960000|2024-09-21 18:22:40|344.46|342.46|344.35|342.35|344.48|342.48|344.35|342.35|10
1726942970000|2024-09-21 18:22:50|344.29|342.29|344.24|342.24|344.3|342.3|344.24|342.24|12
1726942990000|2024-09-21 18:23:10|344.23|342.23|344.19|342.19|344.23|342.23|344.19|342.19|3
1726943020000|2024-09-21 18:23:40|344.18|342.18|344.17|342.17|344.19|342.19|344.17|342.17|5
1726943030000|2024-09-21 18:23:50|344.16|342.16|344.17|342.17|344.17|342.17|344.16|342.16|2
1726943040000|2024-09-21 18:24:00|344.21|342.21|344.19|342.19|344.21|342.21|344.19|342.19|6
1726943050000|2024-09-21 18:24:10|344.21|342.21|344.2|342.2|344.21|342.21|344.2|342.2|4
1726943060000|2024-09-21 18:24:20|344.19|342.19|344.2|342.2|344.21|342.21|344.19|342.19|6
1726943070000|2024-09-21 18:24:30|344.21|342.21|344.15|342.15|344.21|342.21|344.15|342.15|6
1726943080000|2024-09-21 18:24:40|344.1|342.1|344.1|342.1|344.11|342.11|344.1|342.1|5
1726943090000|2024-09-21 18:24:50|344.11|342.11|344.08|342.08|344.11|342.11|344.08|342.08|4
1726943100000|2024-09-21 18:25:00|344.07|342.07|344.11|342.11|344.11|342.11|344.07|342.07|5
1726943110000|2024-09-21 18:25:10|344.12|342.12|344.19|342.19|344.22|342.22|344.12|342.12|6
1726943120000|2024-09-21 18:25:20|344.18|342.18|344.2|342.2|344.2|342.2|344.18|342.18|2
1726943130000|2024-09-21 18:25:30|344.17|342.17|344.17|342.17|344.17|342.17|344.17|342.17|1
1726943140000|2024-09-21 18:25:40|344.16|342.16|344.09|342.09|344.16|342.16|344.09|342.09|3
1726943150000|2024-09-21 18:25:50|344.05|342.05|343.97|341.97|344.05|342.05|343.97|341.97|5
1726943160000|2024-09-21 18:26:00|343.99|341.99|343.95|341.95|343.99|341.99|343.95|341.95|7
1726943170000|2024-09-21 18:26:10|343.96|341.96|343.97|341.97|343.98|341.98|343.96|341.96|7
1726943180000|2024-09-21 18:26:20|343.98|341.98|344.39|342.39|344.41|342.41|343.97|341.97|16
1726943190000|2024-09-21 18:26:30|344.4|342.4|344.27|342.27|344.5|342.5|344.26|342.26|15
1726943200000|2024-09-21 18:26:40|344.26|342.26|344.25|342.25|344.28|342.28|344.25|342.25|7
1726943210000|2024-09-21 18:26:50|344.21|342.21|344.2|342.2|344.21|342.21|344.16|342.16|6
1726943220000|2024-09-21 18:27:00|344.19|342.19|344.2|342.2|344.21|342.21|344.17|342.17|9
1726943230000|2024-09-21 18:27:10|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|1
1726943240000|2024-09-21 18:27:20|344.18|342.18|344.18|342.18|344.18|342.18|344.17|342.17|5
1726943250000|2024-09-21 18:27:30|344.17|342.17|344.17|342.17|344.17|342.17|344.17|342.17|1
1726943260000|2024-09-21 18:27:40|344.18|342.18|344.18|342.18|344.18|342.18|344.18|342.18|1
1726943270000|2024-09-21 18:27:50|344.19|342.19|344.21|342.21|344.21|342.21|344.18|342.18|5
1726943280000|2024-09-21 18:28:00|344.2|342.2|344.16|342.16|344.2|342.2|344.16|342.16|2
1726943290000|2024-09-21 18:28:10|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|1
1726943300000|2024-09-21 18:28:20|344.15|342.15|344.15|342.15|344.15|342.15|344.15|342.15|1
1726943310000|2024-09-21 18:28:30|344.14|342.14|344.12|342.12|344.14|342.14|344.12|342.12|2
1726943320000|2024-09-21 18:28:40|344.13|342.13|344.28|342.28|344.28|342.28|344.12|342.12|9
1726943330000|2024-09-21 18:28:50|344.26|342.26|344.27|342.27|344.27|342.27|344.26|342.26|2
1726943340000|2024-09-21 18:29:00|344.28|342.28|344.28|342.28|344.28|342.28|344.28|342.28|1
1726943350000|2024-09-21 18:29:10|344.27|342.27|344.26|342.26|344.27|342.27|344.26|342.26|2
1726943360000|2024-09-21 18:29:20|344.25|342.25|344.25|342.25|344.25|342.25|344.25|342.25|1
1726943370000|2024-09-21 18:29:30|344.26|342.26|344.27|342.27|344.27|342.27|344.26|342.26|2
1726943390000|2024-09-21 18:29:50|344.31|342.31|344.3|342.3|344.31|342.31|344.3|342.3|2
1726943400000|2024-09-21 18:30:00|344.33|342.33|344.35|342.35|344.4|342.4|344.33|342.33|7
1726943410000|2024-09-21 18:30:10|344.37|342.37|344.31|342.31|344.37|342.37|344.31|342.31|3
1726943420000|2024-09-21 18:30:20|344.29|342.29|344.14|342.14|344.29|342.29|344.14|342.14|8
1726943430000|2024-09-21 18:30:30|344.15|342.15|344.04|342.04|344.15|342.15|344.04|342.04|10
1726943440000|2024-09-21 18:30:40|344.07|342.07|344.05|342.05|344.07|342.07|344.05|342.05|3
1726943450000|2024-09-21 18:30:50|344.04|342.04|344.03|342.03|344.04|342.04|344.03|342.03|2
1726943460000|2024-09-21 18:31:00|344.02|342.02|344|342|344.02|342.02|344|342|2
1726943470000|2024-09-21 18:31:10|343.98|341.98|343.96|341.96|343.99|341.99|343.96|341.96|8
1726943480000|2024-09-21 18:31:20|343.95|341.95|343.9|341.9|343.95|341.95|343.9|341.9|3
1726943490000|2024-09-21 18:31:30|343.88|341.88|343.91|341.91|343.91|341.91|343.87|341.87|4
1726943500000|2024-09-21 18:31:40|343.87|341.87|343.89|341.89|343.89|341.89|343.85|341.85|6
1726943510000|2024-09-21 18:31:50|343.86|341.86|343.81|341.81|343.86|341.86|343.81|341.81|4
1726943520000|2024-09-21 18:32:00|343.82|341.82|343.82|341.82|343.88|341.88|343.81|341.81|16
1726943530000|2024-09-21 18:32:10|343.83|341.83|343.95|341.95|343.95|341.95|343.83|341.83|6
1726943540000|2024-09-21 18:32:20|343.96|341.96|344.03|342.03|344.03|342.03|343.96|341.96|3
1726943550000|2024-09-21 18:32:30|344.05|342.05|344.23|342.23|344.23|342.23|344.05|342.05|8
1726943560000|2024-09-21 18:32:40|344.26|342.26|344.3|342.3|344.31|342.31|344.26|342.26|5
1726943580000|2024-09-21 18:33:00|344.24|342.24|344.22|342.22|344.24|342.24|344.2|342.2|9
1726943590000|2024-09-21 18:33:10|344.25|342.25|344.28|342.28|344.29|342.29|344.24|342.24|8
1726943600000|2024-09-21 18:33:20|344.27|342.27|344.27|342.27|344.28|342.28|344.27|342.27|5
1726943610000|2024-09-21 18:33:30|344.28|342.28|344.28|342.28|344.28|342.28|344.28|342.28|1
1726943620000|2024-09-21 18:33:40|344.27|342.27|344.17|342.17|344.27|342.27|344.17|342.17|9
1726943630000|2024-09-21 18:33:50|344.16|342.16|344.04|342.04|344.16|342.16|344.04|342.04|13
1726943640000|2024-09-21 18:34:00|344.03|342.03|343.98|341.98|344.03|342.03|343.96|341.96|7
1726943650000|2024-09-21 18:34:10|343.97|341.97|343.96|341.96|343.97|341.97|343.95|341.95|4
1726943660000|2024-09-21 18:34:20|343.95|341.95|343.94|341.94|343.95|341.95|343.94|341.94|2
1726943670000|2024-09-21 18:34:30|343.9|341.9|343.88|341.88|343.9|341.9|343.88|341.88|5
1726943680000|2024-09-21 18:34:40|343.87|341.87|343.86|341.86|343.87|341.87|343.85|341.85|3
1726943690000|2024-09-21 18:34:50|343.87|341.87|343.87|341.87|343.87|341.87|343.85|341.85|4
1726943700000|2024-09-21 18:35:00|343.86|341.86|343.72|341.72|343.86|341.86|343.72|341.72|12
1726943710000|2024-09-21 18:35:10|343.71|341.71|343.67|341.67|343.71|341.71|343.67|341.67|3
1726943720000|2024-09-21 18:35:20|343.66|341.66|343.66|341.66|343.66|341.66|343.66|341.66|1
1726943730000|2024-09-21 18:35:30|343.67|341.67|343.69|341.69|343.71|341.71|343.67|341.67|3
1726943740000|2024-09-21 18:35:40|343.7|341.7|343.67|341.67|343.7|341.7|343.67|341.67|3
1726943750000|2024-09-21 18:35:50|343.69|341.69|343.69|341.69|343.7|341.7|343.68|341.68|7
1726943760000|2024-09-21 18:36:00|343.68|341.68|343.67|341.67|343.71|341.71|343.67|341.67|6
1726943770000|2024-09-21 18:36:10|343.68|341.68|343.7|341.7|343.7|341.7|343.68|341.68|5
1726943780000|2024-09-21 18:36:20|343.69|341.69|343.67|341.67|343.69|341.69|343.67|341.67|3
1726943790000|2024-09-21 18:36:30|343.66|341.66|343.52|341.52|343.66|341.66|343.52|341.52|7
1726943800000|2024-09-21 18:36:40|343.5|341.5|343.49|341.49|343.53|341.53|343.48|341.48|7
1726943810000|2024-09-21 18:36:50|343.48|341.48|343.48|341.48|343.48|341.48|343.48|341.48|1
1726943820000|2024-09-21 18:37:00|343.49|341.49|343.49|341.49|343.49|341.49|343.49|341.49|1
1726943830000|2024-09-21 18:37:10|343.5|341.5|343.58|341.58|343.58|341.58|343.49|341.49|9
1726943840000|2024-09-21 18:37:20|343.59|341.59|343.54|341.54|343.59|341.59|343.54|341.54|6
1726943850000|2024-09-21 18:37:30|343.53|341.53|343.48|341.48|343.53|341.53|343.48|341.48|2
1726943860000|2024-09-21 18:37:40|343.47|341.47|343.42|341.42|343.47|341.47|343.42|341.42|6
1726943870000|2024-09-21 18:37:50|343.41|341.41|343.35|341.35|343.41|341.41|343.35|341.35|9
1726943880000|2024-09-21 18:38:00|343.36|341.36|343.33|341.33|343.36|341.36|343.33|341.33|9
1726943890000|2024-09-21 18:38:10|343.31|341.31|343.29|341.29|343.32|341.32|343.29|341.29|9
1726943900000|2024-09-21 18:38:20|343.3|341.3|343.18|341.18|343.3|341.3|343.14|341.14|15
1726943910000|2024-09-21 18:38:30|343.17|341.17|343.16|341.16|343.17|341.17|343.16|341.16|2
1726943920000|2024-09-21 18:38:40|343.17|341.17|343.17|341.17|343.17|341.17|343.05|341.05|13
1726943930000|2024-09-21 18:38:50|343.16|341.16|343.03|341.03|343.16|341.16|343.03|341.03|15
1726943940000|2024-09-21 18:39:00|343.02|341.02|342.99|340.99|343.03|341.03|342.97|340.97|10
1726943950000|2024-09-21 18:39:10|343|341|343.02|341.02|343.02|341.02|342.99|340.99|7
1726943960000|2024-09-21 18:39:20|343.07|341.07|343.1|341.1|343.11|341.11|343.07|341.07|4
1726943970000|2024-09-21 18:39:30|343.09|341.09|343.08|341.08|343.09|341.09|343.08|341.08|2
1726943990000|2024-09-21 18:39:50|343.09|341.09|343.12|341.12|343.13|341.13|343.09|341.09|6
1726944000000|2024-09-21 18:40:00|343.11|341.11|343.19|341.19|343.19|341.19|343.11|341.11|6
1726944010000|2024-09-21 18:40:10|343.25|341.25|343.33|341.33|343.34|341.34|343.25|341.25|8
1726944020000|2024-09-21 18:40:20|343.37|341.37|343.36|341.36|343.37|341.37|343.36|341.36|2
1726944030000|2024-09-21 18:40:30|343.37|341.37|343.33|341.33|343.37|341.37|343.27|341.27|6
1726944040000|2024-09-21 18:40:40|343.32|341.32|343.32|341.32|343.32|341.32|343.32|341.32|1
1726944050000|2024-09-21 18:40:50|343.31|341.31|343.29|341.29|343.31|341.31|343.27|341.27|3
1726944060000|2024-09-21 18:41:00|343.27|341.27|343.28|341.28|343.28|341.28|343.21|341.21|9
1726944070000|2024-09-21 18:41:10|343.27|341.27|343.34|341.34|343.36|341.36|343.27|341.27|9
1726944080000|2024-09-21 18:41:20|343.43|341.43|343.39|341.39|343.44|341.44|343.39|341.39|6
1726944100000|2024-09-21 18:41:40|343.47|341.47|343.49|341.49|343.49|341.49|343.47|341.47|4
1726944120000|2024-09-21 18:42:00|343.43|341.43|343.39|341.39|343.44|341.44|343.39|341.39|6
1726944130000|2024-09-21 18:42:10|343.4|341.4|343.39|341.39|343.4|341.4|343.38|341.38|5
1726944140000|2024-09-21 18:42:20|343.38|341.38|343.43|341.43|343.43|341.43|343.38|341.38|11
1726944150000|2024-09-21 18:42:30|343.44|341.44|343.44|341.44|343.44|341.44|343.44|341.44|1
1726944160000|2024-09-21 18:42:40|343.43|341.43|343.43|341.43|343.43|341.43|343.43|341.43|1
1726944170000|2024-09-21 18:42:50|343.44|341.44|343.47|341.47|343.47|341.47|343.42|341.42|8
1726944180000|2024-09-21 18:43:00|343.46|341.46|343.43|341.43|343.46|341.46|343.43|341.43|4
1726944190000|2024-09-21 18:43:10|343.44|341.44|343.49|341.49|343.49|341.49|343.44|341.44|2
1726944200000|2024-09-21 18:43:20|343.47|341.47|343.56|341.56|343.56|341.56|343.47|341.47|6
1726944210000|2024-09-21 18:43:30|343.57|341.57|343.57|341.57|343.58|341.58|343.57|341.57|3
1726944220000|2024-09-21 18:43:40|343.58|341.58|343.58|341.58|343.58|341.58|343.58|341.58|1
1726944230000|2024-09-21 18:43:50|343.59|341.59|343.63|341.63|343.63|341.63|343.59|341.59|2
1726944240000|2024-09-21 18:44:00|343.61|341.61|343.63|341.63|343.63|341.63|343.61|341.61|4
1726944260000|2024-09-21 18:44:20|343.65|341.65|343.65|341.65|343.65|341.65|343.63|341.63|8
1726944270000|2024-09-21 18:44:30|343.67|341.67|343.67|341.67|343.67|341.67|343.67|341.67|1
1726944280000|2024-09-21 18:44:40|343.65|341.65|343.64|341.64|343.65|341.65|343.64|341.64|2
1726944290000|2024-09-21 18:44:50|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|1
1726944310000|2024-09-21 18:45:10|343.64|341.64|343.65|341.65|343.68|341.68|343.64|341.64|3
1726944320000|2024-09-21 18:45:20|343.64|341.64|343.63|341.63|343.64|341.64|343.63|341.63|2
1726944330000|2024-09-21 18:45:30|343.64|341.64|343.65|341.65|343.65|341.65|343.64|341.64|2
1726944340000|2024-09-21 18:45:40|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|1
1726944390000|2024-09-21 18:46:30|343.62|341.62|343.62|341.62|343.62|341.62|343.62|341.62|1
1726944400000|2024-09-21 18:46:40|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|1
1726944410000|2024-09-21 18:46:50|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|1
1726944420000|2024-09-21 18:47:00|343.63|341.63|343.64|341.64|343.65|341.65|343.63|341.63|4
1726944430000|2024-09-21 18:47:10|343.63|341.63|343.63|341.63|343.63|341.63|343.63|341.63|1
1726944440000|2024-09-21 18:47:20|343.62|341.62|343.62|341.62|343.62|341.62|343.62|341.62|1
1726944450000|2024-09-21 18:47:30|343.59|341.59|343.43|341.43|343.59|341.59|343.43|341.43|8
1726944460000|2024-09-21 18:47:40|343.4|341.4|343.4|341.4|343.4|341.4|343.4|341.4|1
1726944470000|2024-09-21 18:47:50|343.36|341.36|343.38|341.38|343.39|341.39|343.36|341.36|4
1726944480000|2024-09-21 18:48:00|343.37|341.37|343.37|341.37|343.37|341.37|343.37|341.37|1
1726944490000|2024-09-21 18:48:10|343.35|341.35|343.36|341.36|343.36|341.36|343.35|341.35|2
1726944510000|2024-09-21 18:48:30|343.37|341.37|343.38|341.38|343.38|341.38|343.37|341.37|4
1726944530000|2024-09-21 18:48:50|343.37|341.37|343.37|341.37|343.38|341.38|343.37|341.37|3
1726944540000|2024-09-21 18:49:00|343.41|341.41|343.42|341.42|343.43|341.43|343.39|341.39|9
1726944550000|2024-09-21 18:49:10|343.44|341.44|343.47|341.47|343.51|341.51|343.44|341.44|15
1726944560000|2024-09-21 18:49:20|343.48|341.48|343.51|341.51|343.51|341.51|343.48|341.48|6
1726944570000|2024-09-21 18:49:30|343.5|341.5|343.41|341.41|343.5|341.5|343.41|341.41|7
1726944590000|2024-09-21 18:49:50|343.37|341.37|343.34|341.34|343.38|341.38|343.34|341.34|5
1726944600000|2024-09-21 18:50:00|343.31|341.31|343.31|341.31|343.34|341.34|343.31|341.31|4
1726944610000|2024-09-21 18:50:10|343.32|341.32|343.32|341.32|343.32|341.32|343.31|341.31|3
1726944630000|2024-09-21 18:50:30|343.29|341.29|343.28|341.28|343.29|341.29|343.28|341.28|2
1726944640000|2024-09-21 18:50:40|343.26|341.26|343.2|341.2|343.26|341.26|343.2|341.2|3
1726944650000|2024-09-21 18:50:50|343.19|341.19|343.09|341.09|343.2|341.2|343.08|341.08|10
1726944670000|2024-09-21 18:51:10|343.14|341.14|343.15|341.15|343.17|341.17|343.14|341.14|5
1726944680000|2024-09-21 18:51:20|343.14|341.14|343.14|341.14|343.14|341.14|343.14|341.14|1
1726944690000|2024-09-21 18:51:30|343.13|341.13|343.08|341.08|343.13|341.13|343.08|341.08|8
1726944700000|2024-09-21 18:51:40|343.06|341.06|343.04|341.04|343.06|341.06|343.04|341.04|3
1726944710000|2024-09-21 18:51:50|343.05|341.05|343.06|341.06|343.06|341.06|343.05|341.05|2
1726944720000|2024-09-21 18:52:00|343.07|341.07|343.08|341.08|343.08|341.08|343.06|341.06|5
1726944730000|2024-09-21 18:52:10|343.09|341.09|343.18|341.18|343.18|341.18|343.09|341.09|3
1726944740000|2024-09-21 18:52:20|343.17|341.17|343.17|341.17|343.17|341.17|343.17|341.17|1
1726944750000|2024-09-21 18:52:30|343.16|341.16|343.16|341.16|343.16|341.16|343.16|341.16|1
1726944760000|2024-09-21 18:52:40|343.15|341.15|343.13|341.13|343.15|341.15|343.13|341.13|3
1726944770000|2024-09-21 18:52:50|343.12|341.12|343.07|341.07|343.12|341.12|343.07|341.07|6
1726944780000|2024-09-21 18:53:00|343.09|341.09|343.09|341.09|343.09|341.09|343.08|341.08|5
1726944800000|2024-09-21 18:53:20|343.1|341.1|343.15|341.15|343.15|341.15|343.1|341.1|3
1726944830000|2024-09-21 18:53:50|343.14|341.14|343.15|341.15|343.15|341.15|343.14|341.14|4
1726944840000|2024-09-21 18:54:00|343.14|341.14|343.13|341.13|343.15|341.15|343.13|341.13|4
1726944850000|2024-09-21 18:54:10|343.14|341.14|343.13|341.13|343.14|341.14|343.13|341.13|2
1726944860000|2024-09-21 18:54:20|343.12|341.12|343.11|341.11|343.12|341.12|343.11|341.11|2
1726944870000|2024-09-21 18:54:30|343.08|341.08|343.09|341.09|343.09|341.09|343.08|341.08|2
1726944880000|2024-09-21 18:54:40|343.08|341.08|343.08|341.08|343.08|341.08|343.08|341.08|1
1726944900000|2024-09-21 18:55:00|343.07|341.07|343.08|341.08|343.08|341.08|343.07|341.07|10
1726944920000|2024-09-21 18:55:20|343.09|341.09|343.15|341.15|343.15|341.15|343.08|341.08|4
1726944930000|2024-09-21 18:55:30|343.14|341.14|343.14|341.14|343.14|341.14|343.13|341.13|3
1726944940000|2024-09-21 18:55:40|343.15|341.15|343.12|341.12|343.15|341.15|343.12|341.12|3
1726944950000|2024-09-21 18:55:50|343.11|341.11|343.09|341.09|343.11|341.11|343.07|341.07|10
1726944960000|2024-09-21 18:56:00|343.08|341.08|343.08|341.08|343.09|341.09|343.06|341.06|5
1726944970000|2024-09-21 18:56:10|343.07|341.07|343.02|341.02|343.07|341.07|343.02|341.02|6
1726944980000|2024-09-21 18:56:20|343|341|342.99|340.99|343.01|341.01|342.98|340.98|7
1726944990000|2024-09-21 18:56:30|343.01|341.01|342.99|340.99|343.01|341.01|342.99|340.99|2
1726945000000|2024-09-21 18:56:40|343|341|343|341|343|341|343|341|1
1726945010000|2024-09-21 18:56:50|343.01|341.01|342.99|340.99|343.01|341.01|342.99|340.99|5
1726945020000|2024-09-21 18:57:00|342.97|340.97|342.99|340.99|342.99|340.99|342.97|340.97|2
1726945040000|2024-09-21 18:57:20|343|341|342.99|340.99|343|341|342.88|340.88|11
1726945050000|2024-09-21 18:57:30|343|341|343.06|341.06|343.06|341.06|343|341|5
1726945060000|2024-09-21 18:57:40|343.08|341.08|343.04|341.04|343.09|341.09|343.04|341.04|9
1726945080000|2024-09-21 18:58:00|343.05|341.05|343.05|341.05|343.05|341.05|343.05|341.05|1
1726945100000|2024-09-21 18:58:20|343.04|341.04|343.05|341.05|343.05|341.05|343.04|341.04|2
1726945110000|2024-09-21 18:58:30|343.04|341.04|343.1|341.1|343.1|341.1|343.04|341.04|6
1726945120000|2024-09-21 18:58:40|343.11|341.11|343.1|341.1|343.11|341.11|343.1|341.1|2
1726945130000|2024-09-21 18:58:50|343.13|341.13|343.25|341.25|343.25|341.25|343.13|341.13|3
1726945150000|2024-09-21 18:59:10|343.24|341.24|343.14|341.14|343.24|341.24|343.13|341.13|10
1726945170000|2024-09-21 18:59:30|343.13|341.13|343.12|341.12|343.13|341.13|343.12|341.12|2
1726945180000|2024-09-21 18:59:40|343.13|341.13|343.24|341.24|343.24|341.24|343.13|341.13|6
1726945190000|2024-09-21 18:59:50|343.27|341.27|343.28|341.28|343.28|341.28|343.26|341.26|6
1726945200000|2024-09-21 19:00:00|343.29|341.29|343.53|341.53|343.53|341.53|343.29|341.29|13
1726945210000|2024-09-21 19:00:10|343.54|341.54|343.55|341.55|343.55|341.55|343.54|341.54|2
1726945230000|2024-09-21 19:00:30|343.52|341.52|343.52|341.52|343.52|341.52|343.52|341.52|1
1726945240000|2024-09-21 19:00:40|343.53|341.53|343.54|341.54|343.54|341.54|343.53|341.53|2
1726945270000|2024-09-21 19:01:10|343.53|341.53|343.52|341.52|343.53|341.53|343.52|341.52|2
1726945280000|2024-09-21 19:01:20|343.49|341.49|343.51|341.51|343.51|341.51|343.49|341.49|2
1726945290000|2024-09-21 19:01:30|343.48|341.48|343.5|341.5|343.5|341.5|343.48|341.48|2
1726945300000|2024-09-21 19:01:40|343.46|341.46|343.47|341.47|343.47|341.47|343.46|341.46|2
1726945310000|2024-09-21 19:01:50|343.46|341.46|343.44|341.44|343.47|341.47|343.44|341.44|5
1726945320000|2024-09-21 19:02:00|343.39|341.39|343.2|341.2|343.39|341.39|343.2|341.2|12
1726945330000|2024-09-21 19:02:10|343.21|341.21|343.22|341.22|343.23|341.23|343.2|341.2|9
1726945340000|2024-09-21 19:02:20|343.23|341.23|343.36|341.36|343.36|341.36|343.23|341.23|12
1726945350000|2024-09-21 19:02:30|343.37|341.37|343.42|341.42|343.42|341.42|343.37|341.37|11
1726945360000|2024-09-21 19:02:40|343.44|341.44|343.45|341.45|343.49|341.49|343.44|341.44|4
1726945370000|2024-09-21 19:02:50|343.44|341.44|343.29|341.29|343.45|341.45|343.29|341.29|10
1726945380000|2024-09-21 19:03:00|343.28|341.28|343.17|341.17|343.28|341.28|343.17|341.17|5
1726945390000|2024-09-21 19:03:10|343.14|341.14|343.09|341.09|343.14|341.14|343.09|341.09|6
1726945400000|2024-09-21 19:03:20|343.1|341.1|343.11|341.11|343.11|341.11|343.09|341.09|6
1726945410000|2024-09-21 19:03:30|343.08|341.08|343.03|341.03|343.08|341.08|343.01|341.01|7
1726945420000|2024-09-21 19:03:40|343.02|341.02|343.02|341.02|343.02|341.02|343.02|341.02|1
1726945430000|2024-09-21 19:03:50|343.03|341.03|343.03|341.03|343.06|341.06|343.03|341.03|6
1726945440000|2024-09-21 19:04:00|343.02|341.02|343.03|341.03|343.03|341.03|343.02|341.02|2
1726945450000|2024-09-21 19:04:10|343.05|341.05|343.06|341.06|343.07|341.07|343.05|341.05|3
1726945460000|2024-09-21 19:04:20|343.07|341.07|343.11|341.11|343.11|341.11|343.07|341.07|5
1726945470000|2024-09-21 19:04:30|343.09|341.09|343.11|341.11|343.12|341.12|343.09|341.09|3
1726945480000|2024-09-21 19:04:40|343.1|341.1|343.1|341.1|343.1|341.1|343.1|341.1|1
1726945490000|2024-09-21 19:04:50|343.11|341.11|343.11|341.11|343.11|341.11|343.11|341.11|1
1726945500000|2024-09-21 19:05:00|343.12|341.12|343.11|341.11|343.12|341.12|343.11|341.11|2
1726945510000|2024-09-21 19:05:10|343.1|341.1|343.1|341.1|343.1|341.1|343.1|341.1|1
1726945520000|2024-09-21 19:05:20|343.09|341.09|343.09|341.09|343.09|341.09|343.09|341.09|1
1726945530000|2024-09-21 19:05:30|343.05|341.05|343.07|341.07|343.07|341.07|343.05|341.05|2
1726945540000|2024-09-21 19:05:40|343.06|341.06|343.04|341.04|343.06|341.06|343.04|341.04|2
1726945560000|2024-09-21 19:06:00|343.06|341.06|343.07|341.07|343.08|341.08|343.06|341.06|3
1726945570000|2024-09-21 19:06:10|343.06|341.06|342.97|340.97|343.06|341.06|342.96|340.96|8
1726945580000|2024-09-21 19:06:20|342.96|340.96|342.93|340.93|342.96|340.96|342.91|340.91|7
1726945590000|2024-09-21 19:06:30|342.92|340.92|342.92|340.92|342.92|340.92|342.91|340.91|3
1726945600000|2024-09-21 19:06:40|342.94|340.94|342.91|340.91|342.94|340.94|342.91|340.91|2
1726945610000|2024-09-21 19:06:50|342.86|340.86|342.87|340.87|342.87|340.87|342.86|340.86|2
1726945620000|2024-09-21 19:07:00|342.88|340.88|342.85|340.85|342.88|340.88|342.84|340.84|7
1726945630000|2024-09-21 19:07:10|342.86|340.86|342.84|340.84|342.86|340.86|342.83|340.83|4
1726945640000|2024-09-21 19:07:20|342.85|340.85|342.86|340.86|342.86|340.86|342.85|340.85|6
1726945650000|2024-09-21 19:07:30|342.85|340.85|342.77|340.77|342.85|340.85|342.77|340.77|3
1726945660000|2024-09-21 19:07:40|342.76|340.76|342.85|340.85|342.89|340.89|342.75|340.75|19
1726945670000|2024-09-21 19:07:50|342.86|340.86|342.82|340.82|342.86|340.86|342.73|340.73|15
1726945680000|2024-09-21 19:08:00|342.84|340.84|342.85|340.85|342.85|340.85|342.84|340.84|4
1726945690000|2024-09-21 19:08:10|342.84|340.84|342.82|340.82|342.84|340.84|342.82|340.82|3
1726945700000|2024-09-21 19:08:20|342.83|340.83|342.87|340.87|342.87|340.87|342.83|340.83|5
1726945710000|2024-09-21 19:08:30|342.86|340.86|342.87|340.87|342.87|340.87|342.86|340.86|14
1726945720000|2024-09-21 19:08:40|342.85|340.85|342.81|340.81|342.85|340.85|342.81|340.81|4
1726945730000|2024-09-21 19:08:50|342.75|340.75|342.79|340.79|342.8|340.8|342.75|340.75|3
1726945750000|2024-09-21 19:09:10|342.8|340.8|342.81|340.81|342.81|340.81|342.8|340.8|2
1726945760000|2024-09-21 19:09:20|342.82|340.82|342.84|340.84|342.84|340.84|342.82|340.82|2
1726945770000|2024-09-21 19:09:30|342.85|340.85|343.06|341.06|343.06|341.06|342.85|340.85|9
1726945780000|2024-09-21 19:09:40|343.07|341.07|343.25|341.25|343.25|341.25|343.07|341.07|14
1726945790000|2024-09-21 19:09:50|343.23|341.23|343.35|341.35|343.35|341.35|343.23|341.23|7
1726945800000|2024-09-21 19:10:00|343.34|341.34|343.38|341.38|343.38|341.38|343.34|341.34|8
1726945810000|2024-09-21 19:10:10|343.37|341.37|343.39|341.39|343.39|341.39|343.37|341.37|5
1726945820000|2024-09-21 19:10:20|343.41|341.41|343.29|341.29|343.41|341.41|343.25|341.25|18
1726945830000|2024-09-21 19:10:30|343.28|341.28|343.28|341.28|343.28|341.28|343.26|341.26|6
1726945840000|2024-09-21 19:10:40|343.29|341.29|343.3|341.3|343.3|341.3|343.27|341.27|4
1726945850000|2024-09-21 19:10:50|343.29|341.29|343.28|341.28|343.3|341.3|343.28|341.28|4
1726945860000|2024-09-21 19:11:00|343.29|341.29|343.28|341.28|343.29|341.29|343.28|341.28|2
1726945870000|2024-09-21 19:11:10|343.3|341.3|343.34|341.34|343.34|341.34|343.3|341.3|4
1726945880000|2024-09-21 19:11:20|343.35|341.35|343.41|341.41|343.41|341.41|343.35|341.35|5
1726945890000|2024-09-21 19:11:30|343.4|341.4|343.4|341.4|343.4|341.4|343.4|341.4|1
1726945910000|2024-09-21 19:11:50|343.39|341.39|343.39|341.39|343.39|341.39|343.39|341.39|1
1726945940000|2024-09-21 19:12:20|343.31|341.31|343.25|341.25|343.31|341.31|343.25|341.25|3
1726945950000|2024-09-21 19:12:30|343.26|341.26|343.3|341.3|343.3|341.3|343.26|341.26|2
1726945960000|2024-09-21 19:12:40|343.28|341.28|343.3|341.3|343.3|341.3|343.28|341.28|3
1726945970000|2024-09-21 19:12:50|343.29|341.29|343.38|341.38|343.39|341.39|343.29|341.29|6
1726945980000|2024-09-21 19:13:00|343.37|341.37|343.42|341.42|343.42|341.42|343.37|341.37|8
1726945990000|2024-09-21 19:13:10|343.41|341.41|343.41|341.41|343.42|341.42|343.41|341.41|3
1726946000000|2024-09-21 19:13:20|343.4|341.4|343.43|341.43|343.43|341.43|343.4|341.4|6
1726946010000|2024-09-21 19:13:30|343.44|341.44|343.51|341.51|343.51|341.51|343.44|341.44|3
1726946020000|2024-09-21 19:13:40|343.48|341.48|343.45|341.45|343.5|341.5|343.43|341.43|6
1726946030000|2024-09-21 19:13:50|343.44|341.44|343.46|341.46|343.46|341.46|343.42|341.42|7
1726946040000|2024-09-21 19:14:00|343.44|341.44|343.47|341.47|343.47|341.47|343.44|341.44|5
1726946050000|2024-09-21 19:14:10|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|1
1726946060000|2024-09-21 19:14:20|343.43|341.43|343.4|341.4|343.45|341.45|343.4|341.4|6
1726946070000|2024-09-21 19:14:30|343.37|341.37|343.35|341.35|343.38|341.38|343.35|341.35|7
1726946080000|2024-09-21 19:14:40|343.36|341.36|343.36|341.36|343.36|341.36|343.35|341.35|5
1726946090000|2024-09-21 19:14:50|343.35|341.35|343.35|341.35|343.36|341.36|343.33|341.33|5
1726946100000|2024-09-21 19:15:00|343.31|341.31|343.24|341.24|343.31|341.31|343.24|341.24|4
1726946110000|2024-09-21 19:15:10|343.23|341.23|343.21|341.21|343.23|341.23|343.18|341.18|4
1726946120000|2024-09-21 19:15:20|343.17|341.17|343.1|341.1|343.17|341.17|343.1|341.1|12
1726946130000|2024-09-21 19:15:30|343.06|341.06|343.09|341.09|343.09|341.09|343.06|341.06|3
1726946150000|2024-09-21 19:15:50|343.16|341.16|343.18|341.18|343.21|341.21|343.16|341.16|5
1726946160000|2024-09-21 19:16:00|343.17|341.17|343.23|341.23|343.23|341.23|343.16|341.16|7
1726946170000|2024-09-21 19:16:10|343.22|341.22|343.2|341.2|343.23|341.23|343.2|341.2|7
1726946180000|2024-09-21 19:16:20|343.21|341.21|343.21|341.21|343.22|341.22|343.21|341.21|5
1726946190000|2024-09-21 19:16:30|343.22|341.22|343.21|341.21|343.22|341.22|343.21|341.21|4
1726946200000|2024-09-21 19:16:40|343.22|341.22|343.22|341.22|343.22|341.22|343.22|341.22|1
1726946210000|2024-09-21 19:16:50|343.21|341.21|343.2|341.2|343.21|341.21|343.2|341.2|2
1726946220000|2024-09-21 19:17:00|343.19|341.19|343.18|341.18|343.19|341.19|343.18|341.18|2
1726946230000|2024-09-21 19:17:10|343.15|341.15|343.16|341.16|343.16|341.16|343.15|341.15|4
1726946240000|2024-09-21 19:17:20|343.15|341.15|343.15|341.15|343.15|341.15|343.15|341.15|1
1726946250000|2024-09-21 19:17:30|343.16|341.16|343.06|341.06|343.17|341.17|343.05|341.05|8
1726946260000|2024-09-21 19:17:40|343.07|341.07|343.08|341.08|343.08|341.08|343.07|341.07|2
1726946270000|2024-09-21 19:17:50|343.09|341.09|342.92|340.92|343.09|341.09|342.92|340.92|4
1726946280000|2024-09-21 19:18:00|342.95|340.95|342.98|340.98|342.98|340.98|342.95|340.95|14
1726946290000|2024-09-21 19:18:10|342.99|340.99|343.01|341.01|343.02|341.02|342.98|340.98|15
1726946300000|2024-09-21 19:18:20|343.02|341.02|343.01|341.01|343.02|341.02|343.01|341.01|2
1726946310000|2024-09-21 19:18:30|343|341|342.95|340.95|343|341|342.94|340.94|6
1726946320000|2024-09-21 19:18:40|342.94|340.94|342.94|340.94|342.94|340.94|342.94|340.94|1
1726946330000|2024-09-21 19:18:50|342.93|340.93|342.87|340.87|342.93|340.93|342.87|340.87|5
1726946340000|2024-09-21 19:19:00|342.88|340.88|342.89|340.89|342.91|340.91|342.86|340.86|8
1726946350000|2024-09-21 19:19:10|342.87|340.87|342.87|340.87|342.88|340.88|342.85|340.85|4
1726946360000|2024-09-21 19:19:20|342.88|340.88|342.88|340.88|342.88|340.88|342.88|340.88|1
1726946370000|2024-09-21 19:19:30|342.9|340.9|343.1|341.1|343.1|341.1|342.9|340.9|8
1726946380000|2024-09-21 19:19:40|343.09|341.09|343.09|341.09|343.1|341.1|343.09|341.09|3
1726946390000|2024-09-21 19:19:50|343.08|341.08|343.1|341.1|343.1|341.1|343.08|341.08|5
1726946400000|2024-09-21 19:20:00|343.09|341.09|343.01|341.01|343.1|341.1|343.01|341.01|13
1726946410000|2024-09-21 19:20:10|343|341|342.98|340.98|343|341|342.98|340.98|8
1726946420000|2024-09-21 19:20:20|342.99|340.99|342.94|340.94|342.99|340.99|342.94|340.94|5
1726946430000|2024-09-21 19:20:30|342.93|340.93|342.85|340.85|342.93|340.93|342.85|340.85|4
1726946440000|2024-09-21 19:20:40|342.86|340.86|342.84|340.84|342.9|340.9|342.84|340.84|8
1726946450000|2024-09-21 19:20:50|342.83|340.83|342.82|340.82|342.83|340.83|342.82|340.82|2
1726946460000|2024-09-21 19:21:00|342.81|340.81|342.81|340.81|342.81|340.81|342.79|340.79|3
1726946470000|2024-09-21 19:21:10|342.8|340.8|342.81|340.81|342.81|340.81|342.8|340.8|2
1726946480000|2024-09-21 19:21:20|342.8|340.8|342.7|340.7|342.8|340.8|342.7|340.7|6
1726946490000|2024-09-21 19:21:30|342.73|340.73|342.73|340.73|342.75|340.75|342.71|340.71|13
1726946500000|2024-09-21 19:21:40|342.74|340.74|342.74|340.74|342.74|340.74|342.72|340.72|9
1726946510000|2024-09-21 19:21:50|342.76|340.76|342.76|340.76|342.76|340.76|342.76|340.76|1
1726946530000|2024-09-21 19:22:10|342.79|340.79|342.81|340.81|342.81|340.81|342.79|340.79|3
1726946540000|2024-09-21 19:22:20|342.82|340.82|342.81|340.81|342.82|340.82|342.81|340.81|2
1726946550000|2024-09-21 19:22:30|342.8|340.8|342.81|340.81|342.81|340.81|342.79|340.79|3
1726946560000|2024-09-21 19:22:40|342.82|340.82|342.81|340.81|342.82|340.82|342.8|340.8|6
1726946570000|2024-09-21 19:22:50|342.8|340.8|342.74|340.74|342.8|340.8|342.74|340.74|6
1726946580000|2024-09-21 19:23:00|342.75|340.75|342.78|340.78|342.78|340.78|342.74|340.74|7
1726946590000|2024-09-21 19:23:10|342.79|340.79|342.8|340.8|342.82|340.82|342.79|340.79|4
1726946600000|2024-09-21 19:23:20|342.81|340.81|342.8|340.8|342.84|340.84|342.8|340.8|5
1726946610000|2024-09-21 19:23:30|342.79|340.79|342.77|340.77|342.8|340.8|342.77|340.77|13
1726946620000|2024-09-21 19:23:40|342.76|340.76|342.77|340.77|342.77|340.77|342.75|340.75|4
1726946630000|2024-09-21 19:23:50|342.76|340.76|342.69|340.69|342.76|340.76|342.68|340.68|22
1726946640000|2024-09-21 19:24:00|342.67|340.67|342.6|340.6|342.67|340.67|342.6|340.6|6
1726946650000|2024-09-21 19:24:10|342.59|340.59|342.56|340.56|342.59|340.59|342.56|340.56|4
1726946660000|2024-09-21 19:24:20|342.53|340.53|342.48|340.48|342.53|340.53|342.48|340.48|5
1726946670000|2024-09-21 19:24:30|342.47|340.47|342.45|340.45|342.47|340.47|342.44|340.44|4
1726946680000|2024-09-21 19:24:40|342.48|340.48|342.46|340.46|342.48|340.48|342.44|340.44|10
1726946690000|2024-09-21 19:24:50|342.44|340.44|342.43|340.43|342.44|340.44|342.43|340.43|2
1726946710000|2024-09-21 19:25:10|342.44|340.44|342.49|340.49|342.49|340.49|342.44|340.44|3
1726946720000|2024-09-21 19:25:20|342.55|340.55|342.58|340.58|342.58|340.58|342.55|340.55|2
1726946730000|2024-09-21 19:25:30|342.57|340.57|342.52|340.52|342.57|340.57|342.52|340.52|4
1726946740000|2024-09-21 19:25:40|342.51|340.51|342.51|340.51|342.51|340.51|342.51|340.51|1
1726946750000|2024-09-21 19:25:50|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1726946770000|2024-09-21 19:26:10|342.49|340.49|342.48|340.48|342.49|340.49|342.48|340.48|2
1726946780000|2024-09-21 19:26:20|342.49|340.49|342.52|340.52|342.58|340.58|342.49|340.49|13
1726946790000|2024-09-21 19:26:30|342.53|340.53|342.52|340.52|342.57|340.57|342.52|340.52|3
1726946800000|2024-09-21 19:26:40|342.55|340.55|342.57|340.57|342.58|340.58|342.55|340.55|5
1726946810000|2024-09-21 19:26:50|342.58|340.58|342.58|340.58|342.58|340.58|342.57|340.57|9
1726946820000|2024-09-21 19:27:00|342.57|340.57|342.79|340.79|342.79|340.79|342.57|340.57|12
1726946830000|2024-09-21 19:27:10|342.8|340.8|342.74|340.74|342.8|340.8|342.72|340.72|9
1726946840000|2024-09-21 19:27:20|342.73|340.73|342.76|340.76|342.77|340.77|342.73|340.73|7
1726946850000|2024-09-21 19:27:30|342.77|340.77|342.79|340.79|342.8|340.8|342.77|340.77|4
1726946860000|2024-09-21 19:27:40|342.78|340.78|342.77|340.77|342.78|340.78|342.76|340.76|4
1726946870000|2024-09-21 19:27:50|342.72|340.72|342.75|340.75|342.75|340.75|342.72|340.72|2
1726946880000|2024-09-21 19:28:00|342.73|340.73|342.82|340.82|342.82|340.82|342.73|340.73|7
1726946890000|2024-09-21 19:28:10|342.84|340.84|342.86|340.86|342.86|340.86|342.84|340.84|2
1726946900000|2024-09-21 19:28:20|342.87|340.87|342.88|340.88|342.91|340.91|342.86|340.86|7
1726946910000|2024-09-21 19:28:30|342.87|340.87|342.88|340.88|342.88|340.88|342.87|340.87|2
1726946930000|2024-09-21 19:28:50|342.9|340.9|342.91|340.91|342.91|340.91|342.9|340.9|2
1726946940000|2024-09-21 19:29:00|342.92|340.92|342.94|340.94|342.95|340.95|342.92|340.92|4
1726946950000|2024-09-21 19:29:10|342.93|340.93|342.87|340.87|342.93|340.93|342.87|340.87|5
1726946960000|2024-09-21 19:29:20|342.86|340.86|342.86|340.86|342.86|340.86|342.85|340.85|3
1726946970000|2024-09-21 19:29:30|342.84|340.84|342.84|340.84|342.84|340.84|342.84|340.84|1
1726946980000|2024-09-21 19:29:40|342.83|340.83|342.79|340.79|342.83|340.83|342.79|340.79|3
1726946990000|2024-09-21 19:29:50|342.78|340.78|342.78|340.78|342.78|340.78|342.78|340.78|1
1726947010000|2024-09-21 19:30:10|342.82|340.82|342.82|340.82|342.86|340.86|342.81|340.81|9
1726947020000|2024-09-21 19:30:20|342.81|340.81|342.8|340.8|342.82|340.82|342.8|340.8|4
1726947030000|2024-09-21 19:30:30|342.81|340.81|342.8|340.8|342.81|340.81|342.8|340.8|2
1726947040000|2024-09-21 19:30:40|342.81|340.81|342.81|340.81|342.81|340.81|342.81|340.81|1
1726947050000|2024-09-21 19:30:50|342.79|340.79|342.75|340.75|342.79|340.79|342.75|340.75|3
1726947060000|2024-09-21 19:31:00|342.76|340.76|342.76|340.76|342.76|340.76|342.76|340.76|1
1726947070000|2024-09-21 19:31:10|342.74|340.74|342.73|340.73|342.74|340.74|342.73|340.73|2
1726947080000|2024-09-21 19:31:20|342.72|340.72|342.65|340.65|342.72|340.72|342.63|340.63|7
1726947090000|2024-09-21 19:31:30|342.63|340.63|342.6|340.6|342.63|340.63|342.6|340.6|3
1726947100000|2024-09-21 19:31:40|342.56|340.56|342.56|340.56|342.57|340.57|342.56|340.56|3
1726947110000|2024-09-21 19:31:50|342.55|340.55|342.48|340.48|342.55|340.55|342.48|340.48|3
1726947120000|2024-09-21 19:32:00|342.47|340.47|342.46|340.46|342.47|340.47|342.43|340.43|10
1726947130000|2024-09-21 19:32:10|342.45|340.45|342.41|340.41|342.46|340.46|342.39|340.39|12
1726947140000|2024-09-21 19:32:20|342.4|340.4|342.35|340.35|342.4|340.4|342.35|340.35|6
1726947150000|2024-09-21 19:32:30|342.36|340.36|342.4|340.4|342.42|340.42|342.35|340.35|10
1726947160000|2024-09-21 19:32:40|342.39|340.39|342.35|340.35|342.4|340.4|342.33|340.33|13
1726947170000|2024-09-21 19:32:50|342.34|340.34|342.35|340.35|342.35|340.35|342.33|340.33|6
1726947180000|2024-09-21 19:33:00|342.36|340.36|342.42|340.42|342.42|340.42|342.36|340.36|5
1726947190000|2024-09-21 19:33:10|342.45|340.45|342.46|340.46|342.46|340.46|342.45|340.45|2
1726947200000|2024-09-21 19:33:20|342.45|340.45|342.45|340.45|342.46|340.46|342.45|340.45|5
1726947210000|2024-09-21 19:33:30|342.46|340.46|342.41|340.41|342.46|340.46|342.41|340.41|5
1726947240000|2024-09-21 19:34:00|342.4|340.4|342.4|340.4|342.42|340.42|342.39|340.39|7
1726947250000|2024-09-21 19:34:10|342.41|340.41|342.41|340.41|342.41|340.41|342.41|340.41|1
1726947260000|2024-09-21 19:34:20|342.4|340.4|342.3|340.3|342.4|340.4|342.29|340.29|5
1726947270000|2024-09-21 19:34:30|342.28|340.28|342.28|340.28|342.28|340.28|342.28|340.28|1
1726947280000|2024-09-21 19:34:40|342.29|340.29|342.27|340.27|342.29|340.29|342.27|340.27|3
1726947290000|2024-09-21 19:34:50|342.28|340.28|342.28|340.28|342.28|340.28|342.27|340.27|3
1726947300000|2024-09-21 19:35:00|342.29|340.29|342.46|340.46|342.46|340.46|342.29|340.29|6
1726947310000|2024-09-21 19:35:10|342.47|340.47|342.47|340.47|342.47|340.47|342.47|340.47|1
1726947320000|2024-09-21 19:35:20|342.49|340.49|342.52|340.52|342.52|340.52|342.49|340.49|3
1726947330000|2024-09-21 19:35:30|342.54|340.54|342.72|340.72|342.72|340.72|342.54|340.54|5
1726947340000|2024-09-21 19:35:40|342.73|340.73|342.72|340.72|342.73|340.73|342.72|340.72|2
1726947370000|2024-09-21 19:36:10|342.73|340.73|342.72|340.72|342.73|340.73|342.72|340.72|2
1726947390000|2024-09-21 19:36:30|342.74|340.74|342.75|340.75|342.75|340.75|342.74|340.74|4
1726947400000|2024-09-21 19:36:40|342.76|340.76|342.81|340.81|342.81|340.81|342.76|340.76|6
1726947420000|2024-09-21 19:37:00|342.82|340.82|342.82|340.82|342.82|340.82|342.82|340.82|1
1726947430000|2024-09-21 19:37:10|342.92|340.92|343.01|341.01|343.01|341.01|342.92|340.92|4
1726947450000|2024-09-21 19:37:30|343.03|341.03|343.05|341.05|343.05|341.05|343.01|341.01|4
1726947460000|2024-09-21 19:37:40|343.04|341.04|343.04|341.04|343.04|341.04|343.01|341.01|3
1726947470000|2024-09-21 19:37:50|343.05|341.05|343.05|341.05|343.05|341.05|343.02|341.02|5
1726947480000|2024-09-21 19:38:00|343.08|341.08|343.07|341.07|343.09|341.09|343.07|341.07|3
1726947490000|2024-09-21 19:38:10|343.09|341.09|343.09|341.09|343.09|341.09|343.09|341.09|1
1726947520000|2024-09-21 19:38:40|343.1|341.1|343.16|341.16|343.16|341.16|343.1|341.1|3
1726947530000|2024-09-21 19:38:50|343.24|341.24|343.26|341.26|343.26|341.26|343.24|341.24|2
1726947540000|2024-09-21 19:39:00|343.28|341.28|343.33|341.33|343.33|341.33|343.28|341.28|2
1726947560000|2024-09-21 19:39:20|343.35|341.35|343.5|341.5|343.5|341.5|343.35|341.35|3
1726947580000|2024-09-21 19:39:40|343.51|341.51|343.52|341.52|343.52|341.52|343.51|341.51|2
1726947590000|2024-09-21 19:39:50|343.53|341.53|343.57|341.57|343.57|341.57|343.53|341.53|5
1726947600000|2024-09-21 19:40:00|343.55|341.55|343.55|341.55|343.55|341.55|343.53|341.53|3
1726947610000|2024-09-21 19:40:10|343.56|341.56|343.58|341.58|343.58|341.58|343.56|341.56|3
1726947630000|2024-09-21 19:40:30|343.57|341.57|343.55|341.55|343.57|341.57|343.55|341.55|2
1726947640000|2024-09-21 19:40:40|343.54|341.54|343.56|341.56|343.56|341.56|343.54|341.54|3
1726947650000|2024-09-21 19:40:50|343.58|341.58|343.73|341.73|343.73|341.73|343.58|341.58|3
1726947660000|2024-09-21 19:41:00|343.74|341.74|343.74|341.74|343.76|341.76|343.74|341.74|7
1726947760000|2024-09-21 19:42:40|343.72|341.72|343.74|341.74|343.74|341.74|343.7|341.7|5
1726947770000|2024-09-21 19:42:50|343.78|341.78|343.82|341.82|343.82|341.82|343.78|341.78|4
1726947780000|2024-09-21 19:43:00|343.81|341.81|343.75|341.75|343.82|341.82|343.73|341.73|10
1726947790000|2024-09-21 19:43:10|343.74|341.74|343.8|341.8|343.81|341.81|343.74|341.74|13
1726947800000|2024-09-21 19:43:20|343.79|341.79|343.79|341.79|343.79|341.79|343.79|341.79|1
1726947810000|2024-09-21 19:43:30|343.77|341.77|343.77|341.77|343.77|341.77|343.77|341.77|1
1726947830000|2024-09-21 19:43:50|343.76|341.76|343.76|341.76|343.76|341.76|343.76|341.76|1
1726947840000|2024-09-21 19:44:00|343.75|341.75|343.74|341.74|343.75|341.75|343.74|341.74|2
1726947850000|2024-09-21 19:44:10|343.75|341.75|343.71|341.71|343.75|341.75|343.71|341.71|2
1726947860000|2024-09-21 19:44:20|343.7|341.7|343.69|341.69|343.7|341.7|343.69|341.69|2
1726947870000|2024-09-21 19:44:30|343.68|341.68|343.66|341.66|343.69|341.69|343.65|341.65|9
1726947880000|2024-09-21 19:44:40|343.65|341.65|343.61|341.61|343.65|341.65|343.61|341.61|3
1726947900000|2024-09-21 19:45:00|343.62|341.62|343.64|341.64|343.64|341.64|343.59|341.59|6
1726947910000|2024-09-21 19:45:10|343.65|341.65|343.67|341.67|343.67|341.67|343.64|341.64|7
1726947920000|2024-09-21 19:45:20|343.66|341.66|343.66|341.66|343.68|341.68|343.65|341.65|5
1726947930000|2024-09-21 19:45:30|343.68|341.68|343.66|341.66|343.68|341.68|343.65|341.65|7
1726947940000|2024-09-21 19:45:40|343.65|341.65|343.53|341.53|343.65|341.65|343.53|341.53|10
1726947950000|2024-09-21 19:45:50|343.54|341.54|343.55|341.55|343.56|341.56|343.54|341.54|4
1726947960000|2024-09-21 19:46:00|343.56|341.56|343.53|341.53|343.56|341.56|343.53|341.53|6
1726947970000|2024-09-21 19:46:10|343.52|341.52|343.52|341.52|343.52|341.52|343.51|341.51|3
1726947980000|2024-09-21 19:46:20|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|1
1726948030000|2024-09-21 19:47:10|343.5|341.5|343.54|341.54|343.55|341.55|343.5|341.5|4
1726948050000|2024-09-21 19:47:30|343.52|341.52|343.52|341.52|343.52|341.52|343.52|341.52|1
1726948060000|2024-09-21 19:47:40|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|1
1726948070000|2024-09-21 19:47:50|343.5|341.5|343.51|341.51|343.51|341.51|343.5|341.5|6
1726948080000|2024-09-21 19:48:00|343.5|341.5|343.5|341.5|343.5|341.5|343.5|341.5|1
1726948100000|2024-09-21 19:48:20|343.51|341.51|343.5|341.5|343.51|341.51|343.5|341.5|2
1726948110000|2024-09-21 19:48:30|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|1
1726948120000|2024-09-21 19:48:40|343.54|341.54|343.53|341.53|343.54|341.54|343.53|341.53|6
1726948130000|2024-09-21 19:48:50|343.51|341.51|343.52|341.52|343.52|341.52|343.5|341.5|3
1726948140000|2024-09-21 19:49:00|343.53|341.53|343.55|341.55|343.55|341.55|343.53|341.53|3
1726948150000|2024-09-21 19:49:10|343.56|341.56|343.56|341.56|343.56|341.56|343.55|341.55|3
1726948160000|2024-09-21 19:49:20|343.54|341.54|343.54|341.54|343.54|341.54|343.54|341.54|1
1726948170000|2024-09-21 19:49:30|343.53|341.53|343.54|341.54|343.54|341.54|343.53|341.53|2
1726948180000|2024-09-21 19:49:40|343.53|341.53|343.53|341.53|343.53|341.53|343.53|341.53|1
1726948190000|2024-09-21 19:49:50|343.51|341.51|343.48|341.48|343.51|341.51|343.48|341.48|3
1726948200000|2024-09-21 19:50:00|343.49|341.49|343.56|341.56|343.56|341.56|343.49|341.49|7
1726948210000|2024-09-21 19:50:10|343.61|341.61|343.75|341.75|343.78|341.78|343.6|341.6|15
1726948220000|2024-09-21 19:50:20|343.76|341.76|343.81|341.81|343.82|341.82|343.76|341.76|7
1726948230000|2024-09-21 19:50:30|343.8|341.8|343.79|341.79|343.81|341.81|343.79|341.79|4
1726948240000|2024-09-21 19:50:40|343.76|341.76|343.76|341.76|343.76|341.76|343.76|341.76|1
1726948250000|2024-09-21 19:50:50|343.77|341.77|343.77|341.77|343.77|341.77|343.76|341.76|3
1726948260000|2024-09-21 19:51:00|343.76|341.76|343.6|341.6|343.76|341.76|343.6|341.6|9
1726948270000|2024-09-21 19:51:10|343.59|341.59|343.59|341.59|343.6|341.6|343.59|341.59|3
1726948280000|2024-09-21 19:51:20|343.6|341.6|343.65|341.65|343.65|341.65|343.6|341.6|2
1726948290000|2024-09-21 19:51:30|343.66|341.66|343.72|341.72|343.72|341.72|343.66|341.66|4
1726948300000|2024-09-21 19:51:40|343.73|341.73|343.73|341.73|343.73|341.73|343.73|341.73|1
1726948310000|2024-09-21 19:51:50|343.72|341.72|343.82|341.82|343.82|341.82|343.72|341.72|6
1726948320000|2024-09-21 19:52:00|343.81|341.81|343.74|341.74|343.81|341.81|343.74|341.74|3
1726948330000|2024-09-21 19:52:10|343.73|341.73|343.72|341.72|343.73|341.73|343.72|341.72|4
1726948340000|2024-09-21 19:52:20|343.73|341.73|343.73|341.73|343.73|341.73|343.73|341.73|1
1726948350000|2024-09-21 19:52:30|343.72|341.72|343.69|341.69|343.72|341.72|343.69|341.69|3
1726948360000|2024-09-21 19:52:40|343.68|341.68|343.66|341.66|343.68|341.68|343.66|341.66|2
1726948400000|2024-09-21 19:53:20|343.55|341.55|343.56|341.56|343.56|341.56|343.55|341.55|2
1726948410000|2024-09-21 19:53:30|343.55|341.55|343.56|341.56|343.56|341.56|343.54|341.54|4
1726948420000|2024-09-21 19:53:40|343.55|341.55|343.51|341.51|343.55|341.55|343.51|341.51|4
1726948430000|2024-09-21 19:53:50|343.5|341.5|343.52|341.52|343.54|341.54|343.5|341.5|6
1726948440000|2024-09-21 19:54:00|343.51|341.51|343.46|341.46|343.51|341.51|343.46|341.46|3
1726948450000|2024-09-21 19:54:10|343.45|341.45|343.38|341.38|343.46|341.46|343.36|341.36|10
1726948470000|2024-09-21 19:54:30|343.4|341.4|343.36|341.36|343.4|341.4|343.36|341.36|5
1726948480000|2024-09-21 19:54:40|343.37|341.37|343.44|341.44|343.44|341.44|343.37|341.37|5
1726948490000|2024-09-21 19:54:50|343.43|341.43|343.39|341.39|343.43|341.43|343.38|341.38|5
1726948500000|2024-09-21 19:55:00|343.43|341.43|343.44|341.44|343.45|341.45|343.43|341.43|4
1726948510000|2024-09-21 19:55:10|343.45|341.45|343.72|341.72|343.77|341.77|343.45|341.45|11
1726948520000|2024-09-21 19:55:20|343.73|341.73|343.71|341.71|343.73|341.73|343.71|341.71|5
1726948530000|2024-09-21 19:55:30|343.7|341.7|343.7|341.7|343.72|341.72|343.7|341.7|5
1726948540000|2024-09-21 19:55:40|343.67|341.67|343.66|341.66|343.68|341.68|343.66|341.66|4
1726948550000|2024-09-21 19:55:50|343.65|341.65|343.66|341.66|343.66|341.66|343.65|341.65|6
1726948560000|2024-09-21 19:56:00|343.67|341.67|343.67|341.67|343.67|341.67|343.67|341.67|1
1726948570000|2024-09-21 19:56:10|343.68|341.68|343.68|341.68|343.68|341.68|343.68|341.68|1
1726948580000|2024-09-21 19:56:20|343.67|341.67|343.66|341.66|343.67|341.67|343.66|341.66|2
1726948590000|2024-09-21 19:56:30|343.64|341.64|343.59|341.59|343.64|341.64|343.49|341.49|7
1726948630000|2024-09-21 19:57:10|343.67|341.67|343.77|341.77|343.78|341.78|343.67|341.67|4
1726948650000|2024-09-21 19:57:30|343.79|341.79|343.79|341.79|343.8|341.8|343.79|341.79|3
1726948660000|2024-09-21 19:57:40|343.77|341.77|343.72|341.72|343.77|341.77|343.69|341.69|7
1726948680000|2024-09-21 19:58:00|343.71|341.71|343.7|341.7|343.72|341.72|343.69|341.69|6
1726948700000|2024-09-21 19:58:20|343.74|341.74|343.75|341.75|343.76|341.76|343.74|341.74|7
1726948710000|2024-09-21 19:58:30|343.74|341.74|343.73|341.73|343.74|341.74|343.65|341.65|7
1726948720000|2024-09-21 19:58:40|343.72|341.72|343.82|341.82|343.82|341.82|343.72|341.72|5
1726948740000|2024-09-21 19:59:00|343.83|341.83|343.85|341.85|343.85|341.85|343.82|341.82|4
1726948750000|2024-09-21 19:59:10|343.86|341.86|343.86|341.86|343.86|341.86|343.86|341.86|1
1726948760000|2024-09-21 19:59:20|343.88|341.88|343.9|341.9|343.91|341.91|343.88|341.88|4
1726948770000|2024-09-21 19:59:30|343.93|341.93|343.99|341.99|343.99|341.99|343.93|341.93|4
1726948780000|2024-09-21 19:59:40|344.02|342.02|344.01|342.01|344.02|342.02|344.01|342.01|2
1726948800000|2024-09-21 20:00:00|344|342|343.89|341.89|344|342|343.81|341.81|18
1726948810000|2024-09-21 20:00:10|343.9|341.9|343.97|341.97|344.01|342.01|343.9|341.9|10
1726948820000|2024-09-21 20:00:20|343.99|341.99|343.97|341.97|344.02|342.02|343.96|341.96|10
1726948830000|2024-09-21 20:00:30|343.99|341.99|344.08|342.08|344.08|342.08|343.99|341.99|5
1726948840000|2024-09-21 20:00:40|344.11|342.11|344.27|342.27|344.27|342.27|344.11|342.11|6
1726948850000|2024-09-21 20:00:50|344.3|342.3|344.32|342.32|344.32|342.32|344.3|342.3|7
1726948860000|2024-09-21 20:01:00|344.35|342.35|344.32|342.32|344.35|342.35|344.31|342.31|8
1726948870000|2024-09-21 20:01:10|344.31|342.31|344.31|342.31|344.31|342.31|344.31|342.31|1
1726948880000|2024-09-21 20:01:20|344.32|342.32|344.31|342.31|344.32|342.32|344.31|342.31|2
1726948890000|2024-09-21 20:01:30|344.27|342.27|344.43|342.43|344.43|342.43|344.26|342.26|13
1726948900000|2024-09-21 20:01:40|344.4|342.4|344.45|342.45|344.47|342.47|344.4|342.4|9
1726948910000|2024-09-21 20:01:50|344.47|342.47|344.74|342.74|344.74|342.74|344.47|342.47|9
1726948940000|2024-09-21 20:02:20|344.77|342.77|344.81|342.81|344.81|342.81|344.77|342.77|3
1726948950000|2024-09-21 20:02:30|344.82|342.82|344.76|342.76|344.82|342.82|344.76|342.76|12
1726948960000|2024-09-21 20:02:40|344.77|342.77|344.76|342.76|344.78|342.78|344.75|342.75|10
1726948980000|2024-09-21 20:03:00|344.72|342.72|344.67|342.67|344.72|342.72|344.65|342.65|7
1726948990000|2024-09-21 20:03:10|344.7|342.7|344.89|342.89|344.9|342.9|344.7|342.7|3
1726949010000|2024-09-21 20:03:30|344.9|342.9|344.9|342.9|344.9|342.9|344.9|342.9|1
1726949030000|2024-09-21 20:03:50|344.86|342.86|344.87|342.87|344.87|342.87|344.86|342.86|2
1726949040000|2024-09-21 20:04:00|344.88|342.88|344.9|342.9|344.9|342.9|344.88|342.88|2
1726949050000|2024-09-21 20:04:10|344.88|342.88|344.89|342.89|344.89|342.89|344.88|342.88|2
1726949060000|2024-09-21 20:04:20|344.9|342.9|344.9|342.9|344.9|342.9|344.9|342.9|1
1726949080000|2024-09-21 20:04:40|344.89|342.89|344.9|342.9|344.9|342.9|344.88|342.88|3
1726949090000|2024-09-21 20:04:50|344.88|342.88|344.88|342.88|344.88|342.88|344.88|342.88|1
1726949100000|2024-09-21 20:05:00|344.84|342.84|344.43|342.43|344.85|342.85|344.43|342.43|20
1726949110000|2024-09-21 20:05:10|344.44|342.44|344.43|342.43|344.44|342.44|344.43|342.43|6
1726949120000|2024-09-21 20:05:20|344.42|342.42|344.4|342.4|344.43|342.43|344.4|342.4|4
1726949130000|2024-09-21 20:05:30|344.38|342.38|344.37|342.37|344.38|342.38|344.29|342.29|10
1726949140000|2024-09-21 20:05:40|344.38|342.38|344.41|342.41|344.42|342.42|344.38|342.38|4
1726949150000|2024-09-21 20:05:50|344.4|342.4|344.33|342.33|344.4|342.4|344.33|342.33|4
1726949160000|2024-09-21 20:06:00|344.29|342.29|344.32|342.32|344.32|342.32|344.05|342.05|12
1726949170000|2024-09-21 20:06:10|344.33|342.33|344.38|342.38|344.4|342.4|344.33|342.33|3
1726949180000|2024-09-21 20:06:20|344.37|342.37|344.37|342.37|344.37|342.37|344.35|342.35|4
1726949190000|2024-09-21 20:06:30|344.34|342.34|344.26|342.26|344.38|342.38|344.26|342.26|9
1726949200000|2024-09-21 20:06:40|344.29|342.29|344.16|342.16|344.29|342.29|344.15|342.15|10
1726949210000|2024-09-21 20:06:50|344.13|342.13|344.17|342.17|344.17|342.17|344.04|342.04|19
1726949220000|2024-09-21 20:07:00|344.18|342.18|344.26|342.26|344.28|342.28|344.18|342.18|7
1726949230000|2024-09-21 20:07:10|344.27|342.27|344.21|342.21|344.28|342.28|344.21|342.21|7
1726949240000|2024-09-21 20:07:20|344.18|342.18|344.18|342.18|344.18|342.18|344.07|342.07|9
1726949250000|2024-09-21 20:07:30|344.19|342.19|344.19|342.19|344.19|342.19|344.18|342.18|3
1726949260000|2024-09-21 20:07:40|344.2|342.2|344.4|342.4|344.4|342.4|344.18|342.18|13
1726949270000|2024-09-21 20:07:50|344.41|342.41|344.39|342.39|344.41|342.41|344.39|342.39|3
1726949280000|2024-09-21 20:08:00|344.36|342.36|344.37|342.37|344.38|342.38|344.34|342.34|10
1726949300000|2024-09-21 20:08:20|344.38|342.38|344.39|342.39|344.41|342.41|344.38|342.38|3
1726949310000|2024-09-21 20:08:30|344.37|342.37|344.35|342.35|344.37|342.37|344.35|342.35|2
1726949320000|2024-09-21 20:08:40|344.34|342.34|344.34|342.34|344.35|342.35|344.33|342.33|4
1726949350000|2024-09-21 20:09:10|344.33|342.33|344.37|342.37|344.37|342.37|344.27|342.27|12
1726949360000|2024-09-21 20:09:20|344.38|342.38|344.36|342.36|344.38|342.38|344.36|342.36|3
1726949370000|2024-09-21 20:09:30|344.37|342.37|344.37|342.37|344.38|342.38|344.36|342.36|5
1726949390000|2024-09-21 20:09:50|344.34|342.34|344.34|342.34|344.34|342.34|344.34|342.34|1
1726949400000|2024-09-21 20:10:00|344.35|342.35|344.37|342.37|344.37|342.37|344.35|342.35|2
1726949410000|2024-09-21 20:10:10|344.36|342.36|344.37|342.37|344.37|342.37|344.36|342.36|2
1726949430000|2024-09-21 20:10:30|344.38|342.38|344.34|342.34|344.38|342.38|344.34|342.34|13
1726949440000|2024-09-21 20:10:40|344.36|342.36|344.36|342.36|344.36|342.36|344.34|342.34|6
1726949450000|2024-09-21 20:10:50|344.35|342.35|344.35|342.35|344.35|342.35|344.35|342.35|1
1726949460000|2024-09-21 20:11:00|344.32|342.32|344.29|342.29|344.35|342.35|344.28|342.28|4
1726949470000|2024-09-21 20:11:10|344.28|342.28|344.28|342.28|344.28|342.28|344.28|342.28|1
1726949480000|2024-09-21 20:11:20|344.29|342.29|344.29|342.29|344.29|342.29|344.29|342.29|1
1726949490000|2024-09-21 20:11:30|344.28|342.28|344.37|342.37|344.37|342.37|344.28|342.28|4
1726949500000|2024-09-21 20:11:40|344.38|342.38|344.37|342.37|344.38|342.38|344.36|342.36|3
1726949510000|2024-09-21 20:11:50|344.38|342.38|344.39|342.39|344.39|342.39|344.37|342.37|8
1726949520000|2024-09-21 20:12:00|344.38|342.38|344.59|342.59|344.59|342.59|344.38|342.38|18
1726949530000|2024-09-21 20:12:10|344.58|342.58|344.62|342.62|344.62|342.62|344.58|342.58|3
1726949540000|2024-09-21 20:12:20|344.63|342.63|344.63|342.63|344.63|342.63|344.63|342.63|1
1726949550000|2024-09-21 20:12:30|344.64|342.64|344.64|342.64|344.65|342.65|344.64|342.64|3
1726949560000|2024-09-21 20:12:40|344.68|342.68|344.78|342.78|344.78|342.78|344.68|342.68|5
1726949570000|2024-09-21 20:12:50|344.75|342.75|344.78|342.78|344.78|342.78|344.75|342.75|2
1726949580000|2024-09-21 20:13:00|344.75|342.75|344.7|342.7|344.75|342.75|344.7|342.7|3
1726949610000|2024-09-21 20:13:30|344.69|342.69|344.66|342.66|344.69|342.69|344.66|342.66|5
1726949620000|2024-09-21 20:13:40|344.67|342.67|344.58|342.58|344.67|342.67|344.57|342.57|5
1726949630000|2024-09-21 20:13:50|344.57|342.57|344.49|342.49|344.57|342.57|344.48|342.48|7
1726949640000|2024-09-21 20:14:00|344.48|342.48|344.45|342.45|344.49|342.49|344.45|342.45|8
1726949650000|2024-09-21 20:14:10|344.49|342.49|344.45|342.45|344.49|342.49|344.45|342.45|3
1726949660000|2024-09-21 20:14:20|344.46|342.46|344.47|342.47|344.47|342.47|344.44|342.44|6
1726949670000|2024-09-21 20:14:30|344.46|342.46|344.53|342.53|344.53|342.53|344.45|342.45|10
1726949680000|2024-09-21 20:14:40|344.51|342.51|344.49|342.49|344.51|342.51|344.49|342.49|2
1726949700000|2024-09-21 20:15:00|344.48|342.48|344.49|342.49|344.51|342.51|344.48|342.48|5
1726949710000|2024-09-21 20:15:10|344.48|342.48|344.49|342.49|344.49|342.49|344.48|342.48|2
1726949740000|2024-09-21 20:15:40|344.48|342.48|344.46|342.46|344.48|342.48|344.46|342.46|3
1726949750000|2024-09-21 20:15:50|344.45|342.45|344.45|342.45|344.45|342.45|344.45|342.45|1
1726949760000|2024-09-21 20:16:00|344.44|342.44|344.44|342.44|344.44|342.44|344.44|342.44|1
1726949830000|2024-09-21 20:17:10|344.51|342.51|344.59|342.59|344.6|342.6|344.49|342.49|8
1726949840000|2024-09-21 20:17:20|344.6|342.6|344.73|342.73|344.73|342.73|344.59|342.59|10
1726949850000|2024-09-21 20:17:30|344.78|342.78|344.74|342.74|344.79|342.79|344.72|342.72|10
1726949870000|2024-09-21 20:17:50|344.75|342.75|344.77|342.77|344.78|342.78|344.75|342.75|7
1726949880000|2024-09-21 20:18:00|344.74|342.74|344.66|342.66|344.74|342.74|344.64|342.64|4
1726949890000|2024-09-21 20:18:10|344.65|342.65|344.65|342.65|344.65|342.65|344.65|342.65|1
1726949910000|2024-09-21 20:18:30|344.62|342.62|344.6|342.6|344.62|342.62|344.6|342.6|3
1726949920000|2024-09-21 20:18:40|344.58|342.58|344.45|342.45|344.58|342.58|344.45|342.45|5
1726949940000|2024-09-21 20:19:00|344.46|342.46|344.55|342.55|344.55|342.55|344.45|342.45|9
1726949950000|2024-09-21 20:19:10|344.58|342.58|344.61|342.61|344.62|342.62|344.58|342.58|6
1726949960000|2024-09-21 20:19:20|344.6|342.6|344.61|342.61|344.61|342.61|344.6|342.6|2
1726949970000|2024-09-21 20:19:30|344.6|342.6|344.61|342.61|344.61|342.61|344.6|342.6|2
1726949980000|2024-09-21 20:19:40|344.6|342.6|344.61|342.61|344.61|342.61|344.59|342.59|4
1726949990000|2024-09-21 20:19:50|344.6|342.6|344.61|342.61|344.61|342.61|344.6|342.6|4
1726950000000|2024-09-21 20:20:00|344.6|342.6|344.46|342.46|344.61|342.61|344.46|342.46|13
1726950010000|2024-09-21 20:20:10|344.45|342.45|344.46|342.46|344.47|342.47|344.45|342.45|8
1726950020000|2024-09-21 20:20:20|344.47|342.47|344.51|342.51|344.51|342.51|344.47|342.47|3
1726950040000|2024-09-21 20:20:40|344.5|342.5|344.47|342.47|344.51|342.51|344.47|342.47|6
1726950050000|2024-09-21 20:20:50|344.46|342.46|344.46|342.46|344.46|342.46|344.46|342.46|1
1726950060000|2024-09-21 20:21:00|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1726950070000|2024-09-21 20:21:10|344.47|342.47|344.47|342.47|344.47|342.47|344.47|342.47|1
1726950090000|2024-09-21 20:21:30|344.46|342.46|344.45|342.45|344.46|342.46|344.45|342.45|2
1726950110000|2024-09-21 20:21:50|344.47|342.47|344.47|342.47|344.47|342.47|344.47|342.47|1
1726950120000|2024-09-21 20:22:00|344.46|342.46|344.46|342.46|344.46|342.46|344.46|342.46|1
1726950130000|2024-09-21 20:22:10|344.48|342.48|344.59|342.59|344.59|342.59|344.47|342.47|10
1726950140000|2024-09-21 20:22:20|344.6|342.6|344.61|342.61|344.61|342.61|344.58|342.58|5
1726950150000|2024-09-21 20:22:30|344.62|342.62|344.58|342.58|344.62|342.62|344.58|342.58|4
1726950160000|2024-09-21 20:22:40|344.53|342.53|344.51|342.51|344.53|342.53|344.51|342.51|2
1726950170000|2024-09-21 20:22:50|344.5|342.5|344.47|342.47|344.5|342.5|344.47|342.47|3
1726950180000|2024-09-21 20:23:00|344.44|342.44|344.46|342.46|344.47|342.47|344.44|342.44|4
1726950190000|2024-09-21 20:23:10|344.48|342.48|344.46|342.46|344.48|342.48|344.46|342.46|3
1726950220000|2024-09-21 20:23:40|344.48|342.48|344.46|342.46|344.48|342.48|344.46|342.46|2
1726950230000|2024-09-21 20:23:50|344.43|342.43|344.41|342.41|344.43|342.43|344.4|342.4|5
1726950260000|2024-09-21 20:24:20|344.42|342.42|344.46|342.46|344.48|342.48|344.42|342.42|4
1726950270000|2024-09-21 20:24:30|344.45|342.45|344.45|342.45|344.45|342.45|344.45|342.45|1
1726950280000|2024-09-21 20:24:40|344.44|342.44|344.47|342.47|344.47|342.47|344.44|342.44|2
1726950300000|2024-09-21 20:25:00|344.44|342.44|344.29|342.29|344.44|342.44|344.29|342.29|5
1726950310000|2024-09-21 20:25:10|344.33|342.33|344.39|342.39|344.4|342.4|344.33|342.33|6
1726950320000|2024-09-21 20:25:20|344.4|342.4|344.39|342.39|344.41|342.41|344.39|342.39|4
1726950340000|2024-09-21 20:25:40|344.41|342.41|344.38|342.38|344.41|342.41|344.36|342.36|8
1726950360000|2024-09-21 20:26:00|344.35|342.35|344.31|342.31|344.35|342.35|344.3|342.3|5
1726950370000|2024-09-21 20:26:10|344.3|342.3|344.32|342.32|344.32|342.32|344.3|342.3|3
1726950380000|2024-09-21 20:26:20|344.3|342.3|344.31|342.31|344.31|342.31|344.3|342.3|2
1726950400000|2024-09-21 20:26:40|344.39|342.39|344.38|342.38|344.39|342.39|344.35|342.35|4
1726950410000|2024-09-21 20:26:50|344.37|342.37|344.38|342.38|344.38|342.38|344.37|342.37|2
1726950420000|2024-09-21 20:27:00|344.36|342.36|344.36|342.36|344.36|342.36|344.36|342.36|1
1726950430000|2024-09-21 20:27:10|344.34|342.34|344.33|342.33|344.34|342.34|344.32|342.32|4
1726950440000|2024-09-21 20:27:20|344.32|342.32|344.33|342.33|344.33|342.33|344.32|342.32|4
1726950450000|2024-09-21 20:27:30|344.32|342.32|344.33|342.33|344.33|342.33|344.32|342.32|4
1726950460000|2024-09-21 20:27:40|344.32|342.32|344.32|342.32|344.34|342.34|344.32|342.32|7
1726950470000|2024-09-21 20:27:50|344.33|342.33|344.34|342.34|344.34|342.34|344.33|342.33|2
1726950480000|2024-09-21 20:28:00|344.38|342.38|344.37|342.37|344.38|342.38|344.37|342.37|2
1726950490000|2024-09-21 20:28:10|344.39|342.39|344.42|342.42|344.42|342.42|344.39|342.39|3
1726950510000|2024-09-21 20:28:30|344.41|342.41|344.38|342.38|344.41|342.41|344.38|342.38|3
1726950520000|2024-09-21 20:28:40|344.39|342.39|344.38|342.38|344.39|342.39|344.38|342.38|2
1726950530000|2024-09-21 20:28:50|344.36|342.36|344.38|342.38|344.38|342.38|344.36|342.36|2
1726950540000|2024-09-21 20:29:00|344.36|342.36|344.36|342.36|344.36|342.36|344.36|342.36|1
1726950550000|2024-09-21 20:29:10|344.35|342.35|344.36|342.36|344.36|342.36|344.34|342.34|3
1726950570000|2024-09-21 20:29:30|344.35|342.35|344.34|342.34|344.35|342.35|344.34|342.34|2
1726950590000|2024-09-21 20:29:50|344.32|342.32|344.31|342.31|344.32|342.32|344.31|342.31|2
1726950600000|2024-09-21 20:30:00|344.32|342.32|344.42|342.42|344.42|342.42|344.32|342.32|5
1726950620000|2024-09-21 20:30:20|344.44|342.44|344.43|342.43|344.44|342.44|344.43|342.43|2
1726950630000|2024-09-21 20:30:30|344.44|342.44|344.5|342.5|344.5|342.5|344.44|342.44|5
1726950640000|2024-09-21 20:30:40|344.49|342.49|344.5|342.5|344.5|342.5|344.48|342.48|9
1726950650000|2024-09-21 20:30:50|344.51|342.51|344.5|342.5|344.51|342.51|344.5|342.5|2
1726950670000|2024-09-21 20:31:10|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1726950680000|2024-09-21 20:31:20|344.5|342.5|344.46|342.46|344.5|342.5|344.46|342.46|5
1726950690000|2024-09-21 20:31:30|344.47|342.47|344.47|342.47|344.47|342.47|344.47|342.47|1
1726950710000|2024-09-21 20:31:50|344.46|342.46|344.46|342.46|344.48|342.48|344.46|342.46|5
1726950720000|2024-09-21 20:32:00|344.47|342.47|344.5|342.5|344.5|342.5|344.47|342.47|2
1726950730000|2024-09-21 20:32:10|344.51|342.51|344.52|342.52|344.52|342.52|344.51|342.51|2
1726950740000|2024-09-21 20:32:20|344.55|342.55|344.55|342.55|344.55|342.55|344.55|342.55|1
1726950750000|2024-09-21 20:32:30|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1726950760000|2024-09-21 20:32:40|344.5|342.5|344.6|342.6|344.6|342.6|344.5|342.5|5
1726950770000|2024-09-21 20:32:50|344.59|342.59|344.57|342.57|344.59|342.59|344.57|342.57|2
1726950780000|2024-09-21 20:33:00|344.55|342.55|344.54|342.54|344.55|342.55|344.51|342.51|6
1726950790000|2024-09-21 20:33:10|344.53|342.53|344.53|342.53|344.53|342.53|344.53|342.53|1
1726950800000|2024-09-21 20:33:20|344.52|342.52|344.76|342.76|344.76|342.76|344.52|342.52|10
1726950810000|2024-09-21 20:33:30|344.75|342.75|344.82|342.82|344.82|342.82|344.75|342.75|8
1726950820000|2024-09-21 20:33:40|344.83|342.83|344.84|342.84|344.84|342.84|344.83|342.83|6
1726950830000|2024-09-21 20:33:50|344.86|342.86|344.84|342.84|344.86|342.86|344.83|342.83|11
1726950840000|2024-09-21 20:34:00|344.83|342.83|344.83|342.83|344.83|342.83|344.83|342.83|1
1726950850000|2024-09-21 20:34:10|344.82|342.82|344.81|342.81|344.82|342.82|344.81|342.81|6
1726950870000|2024-09-21 20:34:30|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|1
1726950880000|2024-09-21 20:34:40|344.8|342.8|344.83|342.83|344.83|342.83|344.8|342.8|4
1726950890000|2024-09-21 20:34:50|344.82|342.82|344.79|342.79|344.82|342.82|344.79|342.79|5
1726950900000|2024-09-21 20:35:00|344.8|342.8|344.78|342.78|344.8|342.8|344.78|342.78|3
1726950920000|2024-09-21 20:35:20|344.72|342.72|344.74|342.74|344.74|342.74|344.72|342.72|2
1726950930000|2024-09-21 20:35:30|344.73|342.73|344.72|342.72|344.74|342.74|344.71|342.71|6
1726950940000|2024-09-21 20:35:40|344.71|342.71|344.7|342.7|344.71|342.71|344.7|342.7|2
1726950960000|2024-09-21 20:36:00|344.71|342.71|344.72|342.72|344.72|342.72|344.71|342.71|2
1726951010000|2024-09-21 20:36:50|344.7|342.7|344.7|342.7|344.7|342.7|344.68|342.68|4
1726951020000|2024-09-21 20:37:00|344.69|342.69|344.71|342.71|344.71|342.71|344.69|342.69|2
1726951030000|2024-09-21 20:37:10|344.72|342.72|344.72|342.72|344.72|342.72|344.72|342.72|1
1726951040000|2024-09-21 20:37:20|344.66|342.66|344.53|342.53|344.66|342.66|344.52|342.52|6
1726951050000|2024-09-21 20:37:30|344.54|342.54|344.54|342.54|344.54|342.54|344.54|342.54|1
1726951060000|2024-09-21 20:37:40|344.53|342.53|344.42|342.42|344.53|342.53|344.42|342.42|6
1726951070000|2024-09-21 20:37:50|344.4|342.4|344.36|342.36|344.4|342.4|344.36|342.36|4
1726951080000|2024-09-21 20:38:00|344.37|342.37|344.32|342.32|344.37|342.37|344.32|342.32|4
1726951090000|2024-09-21 20:38:10|344.3|342.3|344.25|342.25|344.32|342.32|344.25|342.25|5
1726951100000|2024-09-21 20:38:20|344.22|342.22|344.22|342.22|344.22|342.22|344.22|342.22|1
1726951110000|2024-09-21 20:38:30|344.2|342.2|344.22|342.22|344.23|342.23|344.18|342.18|6
1726951120000|2024-09-21 20:38:40|344.2|342.2|344.22|342.22|344.23|342.23|344.2|342.2|4
1726951140000|2024-09-21 20:39:00|344.2|342.2|344.21|342.21|344.21|342.21|344.2|342.2|2
1726951150000|2024-09-21 20:39:10|344.2|342.2|344.22|342.22|344.22|342.22|344.2|342.2|3
1726951170000|2024-09-21 20:39:30|344.21|342.21|344.17|342.17|344.21|342.21|344.14|342.14|4
1726951180000|2024-09-21 20:39:40|344.19|342.19|344.26|342.26|344.27|342.27|344.19|342.19|3
1726951190000|2024-09-21 20:39:50|344.25|342.25|344.24|342.24|344.26|342.26|344.24|342.24|3
1726951200000|2024-09-21 20:40:00|344.23|342.23|344.3|342.3|344.33|342.33|344.18|342.18|6
1726951210000|2024-09-21 20:40:10|344.39|342.39|344.44|342.44|344.44|342.44|344.39|342.39|9
1726951220000|2024-09-21 20:40:20|344.4|342.4|344.42|342.42|344.43|342.43|344.38|342.38|9
1726951230000|2024-09-21 20:40:30|344.43|342.43|344.39|342.39|344.43|342.43|344.39|342.39|3
1726951240000|2024-09-21 20:40:40|344.32|342.32|344.37|342.37|344.37|342.37|344.32|342.32|2
1726951250000|2024-09-21 20:40:50|344.33|342.33|344.43|342.43|344.44|342.44|344.33|342.33|9
1726951260000|2024-09-21 20:41:00|344.41|342.41|344.39|342.39|344.42|342.42|344.39|342.39|5
1726951270000|2024-09-21 20:41:10|344.41|342.41|344.63|342.63|344.63|342.63|344.41|342.41|5
1726951280000|2024-09-21 20:41:20|344.64|342.64|344.65|342.65|344.65|342.65|344.64|342.64|2
1726951290000|2024-09-21 20:41:30|344.64|342.64|344.53|342.53|344.64|342.64|344.53|342.53|8
1726951300000|2024-09-21 20:41:40|344.5|342.5|344.5|342.5|344.5|342.5|344.5|342.5|1
1726951310000|2024-09-21 20:41:50|344.51|342.51|344.53|342.53|344.53|342.53|344.51|342.51|2
1726951330000|2024-09-21 20:42:10|344.5|342.5|344.5|342.5|344.5|342.5|344.5|342.5|1
1726951340000|2024-09-21 20:42:20|344.43|342.43|344.45|342.45|344.45|342.45|344.43|342.43|3
1726951370000|2024-09-21 20:42:50|344.46|342.46|344.46|342.46|344.46|342.46|344.46|342.46|1
1726951380000|2024-09-21 20:43:00|344.49|342.49|344.51|342.51|344.51|342.51|344.46|342.46|5
1726951390000|2024-09-21 20:43:10|344.61|342.61|344.63|342.63|344.63|342.63|344.6|342.6|5
1726951400000|2024-09-21 20:43:20|344.66|342.66|344.7|342.7|344.7|342.7|344.66|342.66|3
1726951410000|2024-09-21 20:43:30|344.73|342.73|344.83|342.83|344.83|342.83|344.73|342.73|5
1726951420000|2024-09-21 20:43:40|344.84|342.84|344.84|342.84|344.84|342.84|344.84|342.84|1
1726951430000|2024-09-21 20:43:50|344.83|342.83|344.8|342.8|344.83|342.83|344.79|342.79|7
1726951440000|2024-09-21 20:44:00|344.79|342.79|344.69|342.69|344.79|342.79|344.69|342.69|6
1726951450000|2024-09-21 20:44:10|344.68|342.68|344.69|342.69|344.7|342.7|344.65|342.65|6
1726951460000|2024-09-21 20:44:20|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|1
1726951470000|2024-09-21 20:44:30|344.71|342.71|344.73|342.73|344.73|342.73|344.71|342.71|3
1726951480000|2024-09-21 20:44:40|344.74|342.74|344.73|342.73|344.74|342.74|344.73|342.73|2
1726951490000|2024-09-21 20:44:50|344.72|342.72|344.8|342.8|344.8|342.8|344.72|342.72|7
1726951500000|2024-09-21 20:45:00|344.86|342.86|344.89|342.89|344.89|342.89|344.86|342.86|8
1726951510000|2024-09-21 20:45:10|344.9|342.9|344.89|342.89|344.9|342.9|344.89|342.89|2
1726951520000|2024-09-21 20:45:20|344.9|342.9|345.01|343.01|345.02|343.02|344.89|342.89|12
1726951530000|2024-09-21 20:45:30|345|343|344.99|342.99|345|343|344.97|342.97|6
1726951540000|2024-09-21 20:45:40|344.98|342.98|345.01|343.01|345.02|343.02|344.98|342.98|7
1726951550000|2024-09-21 20:45:50|345|343|345.01|343.01|345.01|343.01|345|343|2
1726951560000|2024-09-21 20:46:00|345|343|344.99|342.99|345.04|343.04|344.99|342.99|7
1726951570000|2024-09-21 20:46:10|345|343|344.99|342.99|345|343|344.99|342.99|2
1726951580000|2024-09-21 20:46:20|345|343|345.01|343.01|345.02|343.02|345|343|6
1726951590000|2024-09-21 20:46:30|345|343|345.03|343.03|345.04|343.04|345|343|7
1726951600000|2024-09-21 20:46:40|345.04|343.04|345.04|343.04|345.04|343.04|345.03|343.03|3
1726951610000|2024-09-21 20:46:50|345.05|343.05|345.06|343.06|345.06|343.06|345.05|343.05|2
1726951620000|2024-09-21 20:47:00|345.05|343.05|344.92|342.92|345.05|343.05|344.89|342.89|10
1726951630000|2024-09-21 20:47:10|344.93|342.93|345|343|345.02|343.02|344.92|342.92|13
1726951640000|2024-09-21 20:47:20|345.01|343.01|345.03|343.03|345.03|343.03|345.01|343.01|7
1726951650000|2024-09-21 20:47:30|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|1
1726951670000|2024-09-21 20:47:50|345.05|343.05|345.04|343.04|345.06|343.06|345.04|343.04|3
1726951690000|2024-09-21 20:48:10|345.06|343.06|345.06|343.06|345.06|343.06|345.06|343.06|1
1726951700000|2024-09-21 20:48:20|345.05|343.05|345.04|343.04|345.05|343.05|345.04|343.04|2
1726951740000|2024-09-21 20:49:00|345.06|343.06|345.08|343.08|345.08|343.08|345.06|343.06|3
1726951750000|2024-09-21 20:49:10|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|1
1726951770000|2024-09-21 20:49:30|345.05|343.05|344.79|342.79|345.05|343.05|344.79|342.79|2
1726951780000|2024-09-21 20:49:40|344.74|342.74|344.72|342.72|344.74|342.74|344.68|342.68|9
1726951790000|2024-09-21 20:49:50|344.73|342.73|344.76|342.76|344.76|342.76|344.73|342.73|3
1726951800000|2024-09-21 20:50:00|344.73|342.73|344.73|342.73|344.75|342.75|344.73|342.73|3
1726951820000|2024-09-21 20:50:20|344.71|342.71|344.73|342.73|344.73|342.73|344.71|342.71|3
1726951830000|2024-09-21 20:50:30|344.72|342.72|344.73|342.73|344.73|342.73|344.72|342.72|2
1726951840000|2024-09-21 20:50:40|344.78|342.78|344.72|342.72|344.86|342.86|344.72|342.72|9
1726951850000|2024-09-21 20:50:50|344.71|342.71|344.7|342.7|344.71|342.71|344.7|342.7|2
1726951860000|2024-09-21 20:51:00|344.69|342.69|344.69|342.69|344.7|342.7|344.68|342.68|5
1726951870000|2024-09-21 20:51:10|344.68|342.68|344.66|342.66|344.68|342.68|344.66|342.66|3
1726951880000|2024-09-21 20:51:20|344.64|342.64|344.63|342.63|344.65|342.65|344.63|342.63|8
1726951900000|2024-09-21 20:51:40|344.58|342.58|344.5|342.5|344.58|342.58|344.5|342.5|10
1726951910000|2024-09-21 20:51:50|344.49|342.49|344.45|342.45|344.49|342.49|344.45|342.45|9
1726951920000|2024-09-21 20:52:00|344.43|342.43|344.5|342.5|344.5|342.5|344.43|342.43|10
1726951940000|2024-09-21 20:52:20|344.52|342.52|344.54|342.54|344.56|342.56|344.52|342.52|4
1726951950000|2024-09-21 20:52:30|344.53|342.53|344.55|342.55|344.55|342.55|344.53|342.53|4
1726951960000|2024-09-21 20:52:40|344.56|342.56|344.56|342.56|344.56|342.56|344.56|342.56|1
1726951970000|2024-09-21 20:52:50|344.55|342.55|344.56|342.56|344.56|342.56|344.55|342.55|4
1726951980000|2024-09-21 20:53:00|344.54|342.54|344.52|342.52|344.54|342.54|344.52|342.52|10
1726951990000|2024-09-21 20:53:10|344.51|342.51|344.51|342.51|344.51|342.51|344.5|342.5|3
1726952010000|2024-09-21 20:53:30|344.5|342.5|344.43|342.43|344.5|342.5|344.43|342.43|4
1726952020000|2024-09-21 20:53:40|344.37|342.37|344.19|342.19|344.37|342.37|344.19|342.19|7
1726952030000|2024-09-21 20:53:50|344.2|342.2|344.27|342.27|344.28|342.28|344.19|342.19|6
1726952040000|2024-09-21 20:54:00|344.24|342.24|344.2|342.2|344.24|342.24|344.2|342.2|3
1726952050000|2024-09-21 20:54:10|344.19|342.19|344.18|342.18|344.19|342.19|344.18|342.18|6
1726952060000|2024-09-21 20:54:20|344.16|342.16|344.15|342.15|344.16|342.16|344.14|342.14|6
1726952070000|2024-09-21 20:54:30|344.13|342.13|344.22|342.22|344.24|342.24|344.12|342.12|10
1726952080000|2024-09-21 20:54:40|344.21|342.21|344.12|342.12|344.21|342.21|344.12|342.12|8
1726952090000|2024-09-21 20:54:50|344.13|342.13|344.11|342.11|344.13|342.13|344.11|342.11|2
1726952100000|2024-09-21 20:55:00|344.09|342.09|344.1|342.1|344.11|342.11|344.09|342.09|4
1726952110000|2024-09-21 20:55:10|344.09|342.09|344.07|342.07|344.1|342.1|344.07|342.07|4
1726952120000|2024-09-21 20:55:20|344.06|342.06|344.05|342.05|344.07|342.07|344.05|342.05|3
1726952130000|2024-09-21 20:55:30|344.03|342.03|344.02|342.02|344.03|342.03|344|342|11
1726952140000|2024-09-21 20:55:40|344.01|342.01|344|342|344.01|342.01|344|342|4
1726952160000|2024-09-21 20:56:00|343.96|341.96|343.92|341.92|343.97|341.97|343.88|341.88|9
1726952170000|2024-09-21 20:56:10|343.93|341.93|344.19|342.19|344.19|342.19|343.93|341.93|8
1726952180000|2024-09-21 20:56:20|344.18|342.18|344.28|342.28|344.29|342.29|344.17|342.17|9
1726952190000|2024-09-21 20:56:30|344.25|342.25|344.26|342.26|344.27|342.27|344.23|342.23|7
1726952200000|2024-09-21 20:56:40|344.24|342.24|344.24|342.24|344.24|342.24|344.24|342.24|1
1726952210000|2024-09-21 20:56:50|344.23|342.23|344.25|342.25|344.25|342.25|344.23|342.23|2
1726952230000|2024-09-21 20:57:10|344.23|342.23|344.25|342.25|344.25|342.25|344.23|342.23|4
1726952240000|2024-09-21 20:57:20|344.24|342.24|344.33|342.33|344.33|342.33|344.24|342.24|7
1726952250000|2024-09-21 20:57:30|344.36|342.36|344.36|342.36|344.36|342.36|344.36|342.36|1
1726952260000|2024-09-21 20:57:40|344.48|342.48|344.55|342.55|344.55|342.55|344.48|342.48|4
1726952270000|2024-09-21 20:57:50|344.59|342.59|344.59|342.59|344.59|342.59|344.58|342.58|7
1726952280000|2024-09-21 20:58:00|344.58|342.58|344.55|342.55|344.58|342.58|344.55|342.55|5
1726952290000|2024-09-21 20:58:10|344.56|342.56|344.56|342.56|344.56|342.56|344.56|342.56|1
1726952300000|2024-09-21 20:58:20|344.55|342.55|344.56|342.56|344.56|342.56|344.55|342.55|6
1726952310000|2024-09-21 20:58:30|344.55|342.55|344.55|342.55|344.56|342.56|344.55|342.55|5
1726952320000|2024-09-21 20:58:40|344.56|342.56|344.58|342.58|344.59|342.59|344.55|342.55|7
1726952330000|2024-09-21 20:58:50|344.59|342.59|344.59|342.59|344.59|342.59|344.59|342.59|1
1726952340000|2024-09-21 20:59:00|344.58|342.58|344.52|342.52|344.58|342.58|344.49|342.49|8
1726952360000|2024-09-21 20:59:20|344.51|342.51|344.55|342.55|344.55|342.55|344.5|342.5|4
1726952380000|2024-09-21 20:59:40|344.56|342.56|344.53|342.53|344.57|342.57|344.53|342.53|4
1726952390000|2024-09-21 20:59:50|344.54|342.54|344.54|342.54|344.54|342.54|344.54|342.54|1
1726952400000|2024-09-21 21:00:00|344.55|342.55|344.74|342.74|344.74|342.74|344.55|342.55|7
1726952410000|2024-09-21 21:00:10|344.73|342.73|344.77|342.77|344.77|342.77|344.65|342.65|10
1726952420000|2024-09-21 21:00:20|344.78|342.78|344.79|342.79|344.8|342.8|344.78|342.78|4
1726952430000|2024-09-21 21:00:30|344.8|342.8|344.87|342.87|344.87|342.87|344.8|342.8|3
1726952440000|2024-09-21 21:00:40|344.88|342.88|344.88|342.88|344.88|342.88|344.88|342.88|1
1726952450000|2024-09-21 21:00:50|344.87|342.87|344.92|342.92|344.93|342.93|344.87|342.87|5
1726952460000|2024-09-21 21:01:00|344.91|342.91|344.93|342.93|344.93|342.93|344.91|342.91|3
1726952470000|2024-09-21 21:01:10|344.92|342.92|344.97|342.97|344.97|342.97|344.92|342.92|3
1726952480000|2024-09-21 21:01:20|344.98|342.98|344.98|342.98|344.98|342.98|344.98|342.98|1
1726952510000|2024-09-21 21:01:50|344.97|342.97|344.92|342.92|344.97|342.97|344.92|342.92|4
1726952520000|2024-09-21 21:02:00|344.82|342.82|344.85|342.85|344.85|342.85|344.79|342.79|7
1726952530000|2024-09-21 21:02:10|344.84|342.84|344.85|342.85|344.85|342.85|344.84|342.84|6
1726952540000|2024-09-21 21:02:20|344.84|342.84|344.84|342.84|344.84|342.84|344.84|342.84|1
1726952550000|2024-09-21 21:02:30|344.78|342.78|344.78|342.78|344.78|342.78|344.75|342.75|5
1726952560000|2024-09-21 21:02:40|344.76|342.76|344.78|342.78|344.78|342.78|344.76|342.76|3
1726952570000|2024-09-21 21:02:50|344.75|342.75|344.75|342.75|344.76|342.76|344.75|342.75|9
1726952580000|2024-09-21 21:03:00|344.78|342.78|344.76|342.76|344.79|342.79|344.76|342.76|3
1726952590000|2024-09-21 21:03:10|344.75|342.75|344.75|342.75|344.76|342.76|344.75|342.75|3
1726952610000|2024-09-21 21:03:30|344.76|342.76|344.76|342.76|344.76|342.76|344.76|342.76|1
1726952630000|2024-09-21 21:03:50|344.75|342.75|344.78|342.78|344.78|342.78|344.7|342.7|9
1726952640000|2024-09-21 21:04:00|344.74|342.74|344.77|342.77|344.77|342.77|344.73|342.73|3
1726952650000|2024-09-21 21:04:10|344.76|342.76|344.77|342.77|344.77|342.77|344.72|342.72|5
1726952660000|2024-09-21 21:04:20|344.78|342.78|344.82|342.82|344.83|342.83|344.78|342.78|5
1726952670000|2024-09-21 21:04:30|344.81|342.81|344.85|342.85|344.85|342.85|344.81|342.81|4
1726952690000|2024-09-21 21:04:50|344.83|342.83|344.82|342.82|344.83|342.83|344.82|342.82|2
1726952700000|2024-09-21 21:05:00|344.83|342.83|344.79|342.79|344.83|342.83|344.79|342.79|8
1726952710000|2024-09-21 21:05:10|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|1
1726952720000|2024-09-21 21:05:20|344.79|342.79|344.62|342.62|344.79|342.79|344.62|342.62|7
1726952730000|2024-09-21 21:05:30|344.6|342.6|344.6|342.6|344.61|342.61|344.6|342.6|5
1726952740000|2024-09-21 21:05:40|344.62|342.62|344.6|342.6|344.62|342.62|344.6|342.6|2
1726952750000|2024-09-21 21:05:50|344.62|342.62|344.6|342.6|344.62|342.62|344.6|342.6|2
1726952760000|2024-09-21 21:06:00|344.62|342.62|344.59|342.59|344.62|342.62|344.59|342.59|4
1726952770000|2024-09-21 21:06:10|344.62|342.62|344.62|342.62|344.62|342.62|344.6|342.6|5
1726952780000|2024-09-21 21:06:20|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|1
1726952790000|2024-09-21 21:06:30|344.6|342.6|344.78|342.78|344.81|342.81|344.54|342.54|13
1726952800000|2024-09-21 21:06:40|344.75|342.75|344.62|342.62|344.75|342.75|344.59|342.59|5
1726952810000|2024-09-21 21:06:50|344.67|342.67|344.63|342.63|344.69|342.69|344.63|342.63|8
1726952820000|2024-09-21 21:07:00|344.61|342.61|344.54|342.54|344.61|342.61|344.54|342.54|6
1726952830000|2024-09-21 21:07:10|344.58|342.58|344.63|342.63|344.63|342.63|344.58|342.58|4
1726952840000|2024-09-21 21:07:20|344.6|342.6|344.63|342.63|344.63|342.63|344.6|342.6|2
1726952850000|2024-09-21 21:07:30|344.64|342.64|344.7|342.7|344.7|342.7|344.64|342.64|6
1726952860000|2024-09-21 21:07:40|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|1
1726952880000|2024-09-21 21:08:00|344.79|342.79|344.85|342.85|344.85|342.85|344.77|342.77|7
1726952890000|2024-09-21 21:08:10|344.84|342.84|344.87|342.87|344.87|342.87|344.8|342.8|7
1726952900000|2024-09-21 21:08:20|344.86|342.86|344.84|342.84|344.86|342.86|344.84|342.84|3
1726952910000|2024-09-21 21:08:30|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|1
1726952920000|2024-09-21 21:08:40|344.81|342.81|344.78|342.78|344.81|342.81|344.77|342.77|6
1726952930000|2024-09-21 21:08:50|344.77|342.77|344.62|342.62|344.77|342.77|344.61|342.61|9
1726952940000|2024-09-21 21:09:00|344.64|342.64|344.6|342.6|344.64|342.64|344.6|342.6|13
1726952950000|2024-09-21 21:09:10|344.58|342.58|344.49|342.49|344.58|342.58|344.49|342.49|6
1726952960000|2024-09-21 21:09:20|344.48|342.48|344.48|342.48|344.49|342.49|344.48|342.48|5
1726952970000|2024-09-21 21:09:30|344.49|342.49|344.49|342.49|344.51|342.51|344.49|342.49|4
1726952980000|2024-09-21 21:09:40|344.48|342.48|344.48|342.48|344.48|342.48|344.48|342.48|1
1726952990000|2024-09-21 21:09:50|344.5|342.5|344.5|342.5|344.54|342.54|344.5|342.5|6
1726953000000|2024-09-21 21:10:00|344.49|342.49|344.49|342.49|344.51|342.51|344.48|342.48|6
1726953010000|2024-09-21 21:10:10|344.5|342.5|344.53|342.53|344.53|342.53|344.5|342.5|6
1726953020000|2024-09-21 21:10:20|344.52|342.52|344.52|342.52|344.53|342.53|344.5|342.5|6
1726953030000|2024-09-21 21:10:30|344.51|342.51|344.55|342.55|344.55|342.55|344.5|342.5|4
1726953040000|2024-09-21 21:10:40|344.52|342.52|344.5|342.5|344.52|342.52|344.5|342.5|3
1726953050000|2024-09-21 21:10:50|344.51|342.51|344.51|342.51|344.51|342.51|344.51|342.51|1
1726953060000|2024-09-21 21:11:00|344.52|342.52|344.58|342.58|344.59|342.59|344.52|342.52|5
1726953070000|2024-09-21 21:11:10|344.6|342.6|344.55|342.55|344.6|342.6|344.48|342.48|9
1726953080000|2024-09-21 21:11:20|344.56|342.56|344.59|342.59|344.59|342.59|344.56|342.56|6
1726953090000|2024-09-21 21:11:30|344.58|342.58|344.59|342.59|344.59|342.59|344.58|342.58|2
1726953130000|2024-09-21 21:12:10|344.57|342.57|344.47|342.47|344.57|342.57|344.44|342.44|7
1726953140000|2024-09-21 21:12:20|344.45|342.45|344.48|342.48|344.5|342.5|344.44|342.44|6
1726953160000|2024-09-21 21:12:40|344.47|342.47|344.47|342.47|344.47|342.47|344.47|342.47|1
1726953190000|2024-09-21 21:13:10|344.46|342.46|344.49|342.49|344.49|342.49|344.46|342.46|3
1726953200000|2024-09-21 21:13:20|344.51|342.51|344.53|342.53|344.53|342.53|344.51|342.51|3
1726953210000|2024-09-21 21:13:30|344.52|342.52|344.56|342.56|344.57|342.57|344.52|342.52|6
1726953220000|2024-09-21 21:13:40|344.54|342.54|344.6|342.6|344.6|342.6|344.54|342.54|3
1726953230000|2024-09-21 21:13:50|344.56|342.56|344.56|342.56|344.56|342.56|344.56|342.56|1
1726953240000|2024-09-21 21:14:00|344.55|342.55|344.55|342.55|344.55|342.55|344.55|342.55|1
1726953250000|2024-09-21 21:14:10|344.6|342.6|344.6|342.6|344.6|342.6|344.59|342.59|3
1726953260000|2024-09-21 21:14:20|344.59|342.59|344.61|342.61|344.61|342.61|344.59|342.59|3
1726953270000|2024-09-21 21:14:30|344.6|342.6|344.52|342.52|344.6|342.6|344.52|342.52|6
1726953280000|2024-09-21 21:14:40|344.53|342.53|344.51|342.51|344.53|342.53|344.48|342.48|7
1726953290000|2024-09-21 21:14:50|344.5|342.5|344.5|342.5|344.5|342.5|344.5|342.5|1
1726953300000|2024-09-21 21:15:00|344.51|342.51|344.51|342.51|344.51|342.51|344.51|342.51|1
1726953310000|2024-09-21 21:15:10|344.5|342.5|344.46|342.46|344.5|342.5|344.46|342.46|6
1726953320000|2024-09-21 21:15:20|344.45|342.45|344.5|342.5|344.51|342.51|344.45|342.45|7
1726953330000|2024-09-21 21:15:30|344.52|342.52|344.52|342.52|344.52|342.52|344.52|342.52|1
1726953340000|2024-09-21 21:15:40|344.53|342.53|344.52|342.52|344.53|342.53|344.52|342.52|2
1726953350000|2024-09-21 21:15:50|344.51|342.51|344.53|342.53|344.53|342.53|344.51|342.51|3
1726953360000|2024-09-21 21:16:00|344.5|342.5|344.49|342.49|344.5|342.5|344.49|342.49|4
1726953370000|2024-09-21 21:16:10|344.5|342.5|344.48|342.48|344.5|342.5|344.48|342.48|2
1726953380000|2024-09-21 21:16:20|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1726953390000|2024-09-21 21:16:30|344.5|342.5|344.54|342.54|344.54|342.54|344.5|342.5|3
1726953400000|2024-09-21 21:16:40|344.56|342.56|344.55|342.55|344.56|342.56|344.55|342.55|2
1726953410000|2024-09-21 21:16:50|344.54|342.54|344.55|342.55|344.55|342.55|344.54|342.54|2
1726953420000|2024-09-21 21:17:00|344.54|342.54|344.5|342.5|344.54|342.54|344.5|342.5|2
1726953450000|2024-09-21 21:17:30|344.49|342.49|344.33|342.33|344.49|342.49|344.3|342.3|10
1726953460000|2024-09-21 21:17:40|344.31|342.31|344.27|342.27|344.31|342.31|344.25|342.25|8
1726953470000|2024-09-21 21:17:50|344.28|342.28|344.27|342.27|344.28|342.28|344.27|342.27|2
1726953480000|2024-09-21 21:18:00|344.26|342.26|344.27|342.27|344.27|342.27|344.26|342.26|2
1726953490000|2024-09-21 21:18:10|344.28|342.28|344.28|342.28|344.28|342.28|344.28|342.28|1
1726953500000|2024-09-21 21:18:20|344.26|342.26|344.25|342.25|344.26|342.26|344.21|342.21|7
1726953510000|2024-09-21 21:18:30|344.24|342.24|344.24|342.24|344.24|342.24|344.24|342.24|1
1726953520000|2024-09-21 21:18:40|344.25|342.25|344.27|342.27|344.28|342.28|344.25|342.25|4
1726953530000|2024-09-21 21:18:50|344.29|342.29|344.29|342.29|344.29|342.29|344.29|342.29|1
1726953540000|2024-09-21 21:19:00|344.27|342.27|344.27|342.27|344.27|342.27|344.27|342.27|1
1726953550000|2024-09-21 21:19:10|344.26|342.26|344.25|342.25|344.26|342.26|344.24|342.24|3
1726953560000|2024-09-21 21:19:20|344.26|342.26|344.26|342.26|344.26|342.26|344.26|342.26|1
1726953590000|2024-09-21 21:19:50|344.25|342.25|344.26|342.26|344.26|342.26|344.25|342.25|2
1726953600000|2024-09-21 21:20:00|344.25|342.25|344.25|342.25|344.25|342.25|344.25|342.25|1
1726953660000|2024-09-21 21:21:00|344.26|342.26|344.38|342.38|344.38|342.38|344.26|342.26|6
1726953670000|2024-09-21 21:21:10|344.36|342.36|344.36|342.36|344.36|342.36|344.36|342.36|1
1726953680000|2024-09-21 21:21:20|344.37|342.37|344.37|342.37|344.37|342.37|344.37|342.37|1
1726953690000|2024-09-21 21:21:30|344.38|342.38|344.38|342.38|344.39|342.39|344.38|342.38|3
1726953710000|2024-09-21 21:21:50|344.39|342.39|344.39|342.39|344.39|342.39|344.39|342.39|1
1726953720000|2024-09-21 21:22:00|344.38|342.38|344.42|342.42|344.44|342.44|344.38|342.38|5
1726953730000|2024-09-21 21:22:10|344.41|342.41|344.34|342.34|344.41|342.41|344.34|342.34|4
1726953740000|2024-09-21 21:22:20|344.32|342.32|344.34|342.34|344.34|342.34|344.31|342.31|4
1726953750000|2024-09-21 21:22:30|344.32|342.32|344.32|342.32|344.32|342.32|344.32|342.32|1
1726953760000|2024-09-21 21:22:40|344.31|342.31|344.32|342.32|344.32|342.32|344.31|342.31|2
1726953770000|2024-09-21 21:22:50|344.3|342.3|344.32|342.32|344.32|342.32|344.3|342.3|2
1726953780000|2024-09-21 21:23:00|344.3|342.3|344.32|342.32|344.32|342.32|344.29|342.29|5
1726953790000|2024-09-21 21:23:10|344.33|342.33|344.38|342.38|344.38|342.38|344.33|342.33|3
1726953800000|2024-09-21 21:23:20|344.37|342.37|344.35|342.35|344.37|342.37|344.35|342.35|3
1726953810000|2024-09-21 21:23:30|344.33|342.33|344.29|342.29|344.34|342.34|344.29|342.29|5
1726953820000|2024-09-21 21:23:40|344.27|342.27|344.27|342.27|344.29|342.29|344.27|342.27|4
1726953830000|2024-09-21 21:23:50|344.25|342.25|344.24|342.24|344.26|342.26|344.24|342.24|4
1726953840000|2024-09-21 21:24:00|344.25|342.25|344.25|342.25|344.25|342.25|344.25|342.25|1
1726953850000|2024-09-21 21:24:10|344.23|342.23|344.25|342.25|344.25|342.25|344.23|342.23|2
1726953860000|2024-09-21 21:24:20|344.23|342.23|344.2|342.2|344.23|342.23|344.2|342.2|2
1726953880000|2024-09-21 21:24:40|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|1
1726953900000|2024-09-21 21:25:00|344.17|342.17|344.19|342.19|344.2|342.2|344.1|342.1|10
1726953910000|2024-09-21 21:25:10|344.2|342.2|344.25|342.25|344.25|342.25|344.2|342.2|4
1726953930000|2024-09-21 21:25:30|344.21|342.21|344.26|342.26|344.26|342.26|344.21|342.21|5
1726953940000|2024-09-21 21:25:40|344.29|342.29|344.3|342.3|344.3|342.3|344.29|342.29|2
1726953950000|2024-09-21 21:25:50|344.31|342.31|344.3|342.3|344.31|342.31|344.3|342.3|6
1726953960000|2024-09-21 21:26:00|344.31|342.31|344.3|342.3|344.31|342.31|344.3|342.3|2
1726953970000|2024-09-21 21:26:10|344.29|342.29|344.33|342.33|344.33|342.33|344.29|342.29|7
1726953980000|2024-09-21 21:26:20|344.32|342.32|344.32|342.32|344.32|342.32|344.32|342.32|1
1726953990000|2024-09-21 21:26:30|344.3|342.3|344.29|342.29|344.3|342.3|344.29|342.29|2
1726954000000|2024-09-21 21:26:40|344.32|342.32|344.3|342.3|344.33|342.33|344.3|342.3|4
1726954010000|2024-09-21 21:26:50|344.29|342.29|344.29|342.29|344.29|342.29|344.29|342.29|1
1726954020000|2024-09-21 21:27:00|344.28|342.28|344.3|342.3|344.3|342.3|344.28|342.28|3
1726954030000|2024-09-21 21:27:10|344.28|342.28|344.29|342.29|344.29|342.29|344.28|342.28|2
1726954040000|2024-09-21 21:27:20|344.28|342.28|344.28|342.28|344.3|342.3|344.27|342.27|5
1726954050000|2024-09-21 21:27:30|344.27|342.27|344.26|342.26|344.27|342.27|344.26|342.26|2
1726954060000|2024-09-21 21:27:40|344.27|342.27|344.27|342.27|344.28|342.28|344.27|342.27|3
1726954130000|2024-09-21 21:28:50|344.28|342.28|344.25|342.25|344.28|342.28|344.25|342.25|3
1726954140000|2024-09-21 21:29:00|344.26|342.26|344.25|342.25|344.26|342.26|344.25|342.25|2
1726954150000|2024-09-21 21:29:10|344.23|342.23|344.23|342.23|344.23|342.23|344.23|342.23|1
1726954170000|2024-09-21 21:29:30|344.25|342.25|344.25|342.25|344.25|342.25|344.25|342.25|1
1726954190000|2024-09-21 21:29:50|344.26|342.26|344.25|342.25|344.26|342.26|344.25|342.25|2
1726954200000|2024-09-21 21:30:00|344.23|342.23|344.25|342.25|344.25|342.25|344.23|342.23|2
1726954210000|2024-09-21 21:30:10|344.23|342.23|344.26|342.26|344.26|342.26|344.23|342.23|2
1726954230000|2024-09-21 21:30:30|344.24|342.24|344.26|342.26|344.26|342.26|344.24|342.24|2
1726954240000|2024-09-21 21:30:40|344.24|342.24|344.27|342.27|344.27|342.27|344.24|342.24|2
1726954250000|2024-09-21 21:30:50|344.24|342.24|344.27|342.27|344.27|342.27|344.24|342.24|2
1726954270000|2024-09-21 21:31:10|344.24|342.24|344.29|342.29|344.29|342.29|344.23|342.23|6
1726954280000|2024-09-21 21:31:20|344.3|342.3|344.3|342.3|344.3|342.3|344.3|342.3|1
1726954290000|2024-09-21 21:31:30|344.31|342.31|344.31|342.31|344.31|342.31|344.31|342.31|1
1726954300000|2024-09-21 21:31:40|344.32|342.32|344.34|342.34|344.34|342.34|344.32|342.32|3
1726954310000|2024-09-21 21:31:50|344.36|342.36|344.4|342.4|344.41|342.41|344.36|342.36|8
1726954320000|2024-09-21 21:32:00|344.38|342.38|344.38|342.38|344.38|342.38|344.38|342.38|1
1726954490000|2024-09-21 21:34:50|344.46|342.46|344.4|342.4|344.48|342.48|344.39|342.39|8
1726954500000|2024-09-21 21:35:00|344.39|342.39|344.39|342.39|344.39|342.39|344.39|342.39|1
1726954510000|2024-09-21 21:35:10|344.4|342.4|344.39|342.39|344.42|342.42|344.39|342.39|4
1726954800000|2024-09-21 21:40:00|344.49|342.49|344.49|342.49|344.5|342.5|344.49|342.49|3
1726954830000|2024-09-21 21:40:30|344.5|342.5|344.5|342.5|344.5|342.5|344.48|342.48|3
1726954840000|2024-09-21 21:40:40|344.48|342.48|344.51|342.51|344.51|342.51|344.48|342.48|4
1726954850000|2024-09-21 21:40:50|344.48|342.48|344.52|342.52|344.52|342.52|344.48|342.48|2
1726954860000|2024-09-21 21:41:00|344.54|342.54|344.54|342.54|344.54|342.54|344.54|342.54|1
1726954870000|2024-09-21 21:41:10|344.49|342.49|344.53|342.53|344.53|342.53|344.49|342.49|2
1726954880000|2024-09-21 21:41:20|344.52|342.52|344.51|342.51|344.52|342.52|344.51|342.51|2
1726954890000|2024-09-21 21:41:30|344.54|342.54|344.53|342.53|344.54|342.54|344.49|342.49|5
1726954900000|2024-09-21 21:41:40|344.5|342.5|344.54|342.54|344.54|342.54|344.5|342.5|2
1726954910000|2024-09-21 21:41:50|344.5|342.5|344.54|342.54|344.54|342.54|344.5|342.5|4
1726954930000|2024-09-21 21:42:10|344.5|342.5|344.54|342.54|344.54|342.54|344.5|342.5|2
1726954940000|2024-09-21 21:42:20|344.5|342.5|344.53|342.53|344.54|342.54|344.5|342.5|3
1726954950000|2024-09-21 21:42:30|344.49|342.49|344.53|342.53|344.53|342.53|344.49|342.49|2
1726954970000|2024-09-21 21:42:50|344.49|342.49|344.51|342.51|344.51|342.51|344.49|342.49|3
1726954980000|2024-09-21 21:43:00|344.5|342.5|344.5|342.5|344.5|342.5|344.48|342.48|5
1726954990000|2024-09-21 21:43:10|344.51|342.51|344.51|342.51|344.51|342.51|344.5|342.5|3
1726955000000|2024-09-21 21:43:20|344.52|342.52|344.52|342.52|344.52|342.52|344.5|342.5|3
1726955010000|2024-09-21 21:43:30|344.5|342.5|344.53|342.53|344.53|342.53|344.5|342.5|2
1726955030000|2024-09-21 21:43:50|344.5|342.5|344.52|342.52|344.55|342.55|344.5|342.5|8
1726955040000|2024-09-21 21:44:00|344.56|342.56|344.58|342.58|344.61|342.61|344.56|342.56|6
1726955050000|2024-09-21 21:44:10|344.59|342.59|344.62|342.62|344.63|342.63|344.59|342.59|5
1726955070000|2024-09-21 21:44:30|344.61|342.61|344.63|342.63|344.63|342.63|344.61|342.61|2
1726955080000|2024-09-21 21:44:40|344.61|342.61|344.64|342.64|344.64|342.64|344.61|342.61|4
1726955100000|2024-09-21 21:45:00|344.63|342.63|344.63|342.63|344.63|342.63|344.63|342.63|1
1726955110000|2024-09-21 21:45:10|344.6|342.6|344.62|342.62|344.62|342.62|344.6|342.6|2
1726955120000|2024-09-21 21:45:20|344.6|342.6|344.62|342.62|344.62|342.62|344.6|342.6|2
1726955160000|2024-09-21 21:46:00|344.63|342.63|344.62|342.62|344.63|342.63|344.62|342.62|2
1726955180000|2024-09-21 21:46:20|344.63|342.63|344.63|342.63|344.63|342.63|344.63|342.63|1
1726955210000|2024-09-21 21:46:50|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|1
1726955220000|2024-09-21 21:47:00|344.66|342.66|344.65|342.65|344.66|342.66|344.65|342.65|2
1726955230000|2024-09-21 21:47:10|344.66|342.66|344.68|342.68|344.68|342.68|344.66|342.66|3
1726955250000|2024-09-21 21:47:30|344.7|342.7|344.73|342.73|344.73|342.73|344.7|342.7|7
1726955260000|2024-09-21 21:47:40|344.71|342.71|344.73|342.73|344.73|342.73|344.71|342.71|3
1726955270000|2024-09-21 21:47:50|344.72|342.72|344.73|342.73|344.73|342.73|344.72|342.72|2
1726955280000|2024-09-21 21:48:00|344.72|342.72|344.69|342.69|344.72|342.72|344.68|342.68|5
1726955290000|2024-09-21 21:48:10|344.72|342.72|344.73|342.73|344.73|342.73|344.72|342.72|2
1726955320000|2024-09-21 21:48:40|344.71|342.71|344.73|342.73|344.73|342.73|344.71|342.71|2
1726955330000|2024-09-21 21:48:50|344.72|342.72|344.68|342.68|344.72|342.72|344.68|342.68|3
1726955340000|2024-09-21 21:49:00|344.69|342.69|344.69|342.69|344.69|342.69|344.69|342.69|1
1726955370000|2024-09-21 21:49:30|344.68|342.68|344.68|342.68|344.68|342.68|344.68|342.68|1
1726955380000|2024-09-21 21:49:40|344.67|342.67|344.65|342.65|344.67|342.67|344.65|342.65|3
1726955390000|2024-09-21 21:49:50|344.63|342.63|344.64|342.64|344.64|342.64|344.63|342.63|2
1726955410000|2024-09-21 21:50:10|344.63|342.63|344.58|342.58|344.63|342.63|344.58|342.58|3
1726955420000|2024-09-21 21:50:20|344.57|342.57|344.52|342.52|344.57|342.57|344.51|342.51|5
1726955430000|2024-09-21 21:50:30|344.51|342.51|344.5|342.5|344.53|342.53|344.47|342.47|8
1726955440000|2024-09-21 21:50:40|344.49|342.49|344.47|342.47|344.49|342.49|344.46|342.46|5
1726955450000|2024-09-21 21:50:50|344.46|342.46|344.47|342.47|344.47|342.47|344.46|342.46|2
1726955460000|2024-09-21 21:51:00|344.46|342.46|344.3|342.3|344.46|342.46|344.26|342.26|10
1726955470000|2024-09-21 21:51:10|344.29|342.29|344.35|342.35|344.35|342.35|344.29|342.29|7
1726955480000|2024-09-21 21:51:20|344.36|342.36|344.31|342.31|344.36|342.36|344.28|342.28|5
1726955490000|2024-09-21 21:51:30|344.32|342.32|344.32|342.32|344.32|342.32|344.32|342.32|1
1726955500000|2024-09-21 21:51:40|344.31|342.31|344.31|342.31|344.32|342.32|344.31|342.31|5
1726955510000|2024-09-21 21:51:50|344.33|342.33|344.32|342.32|344.33|342.33|344.32|342.32|2
1726955520000|2024-09-21 21:52:00|344.26|342.26|344.24|342.24|344.26|342.26|344.24|342.24|3
1726955530000|2024-09-21 21:52:10|344.2|342.2|344.07|342.07|344.2|342.2|344.07|342.07|6
1726955540000|2024-09-21 21:52:20|344.06|342.06|344.01|342.01|344.06|342.06|344.01|342.01|6
1726955550000|2024-09-21 21:52:30|344|342|343.99|341.99|344|342|343.97|341.97|5
1726955560000|2024-09-21 21:52:40|343.97|341.97|343.95|341.95|343.98|341.98|343.94|341.94|6
1726955570000|2024-09-21 21:52:50|343.91|341.91|343.88|341.88|343.91|341.91|343.88|341.88|4
1726955590000|2024-09-21 21:53:10|343.87|341.87|343.86|341.86|343.87|341.87|343.86|341.86|2
1726955600000|2024-09-21 21:53:20|343.85|341.85|343.84|341.84|343.85|341.85|343.84|341.84|2
1726955620000|2024-09-21 21:53:40|343.83|341.83|343.8|341.8|343.83|341.83|343.77|341.77|8
1726955630000|2024-09-21 21:53:50|343.81|341.81|343.82|341.82|343.82|341.82|343.8|341.8|5
1726955640000|2024-09-21 21:54:00|343.83|341.83|343.82|341.82|343.83|341.83|343.82|341.82|2
1726955650000|2024-09-21 21:54:10|343.8|341.8|343.81|341.81|343.81|341.81|343.8|341.8|2
1726955660000|2024-09-21 21:54:20|343.8|341.8|343.83|341.83|343.83|341.83|343.8|341.8|4
1726955670000|2024-09-21 21:54:30|343.85|341.85|343.97|341.97|343.99|341.99|343.85|341.85|10
1726955680000|2024-09-21 21:54:40|343.98|341.98|344.14|342.14|344.14|342.14|343.98|341.98|5
1726955690000|2024-09-21 21:54:50|344.15|342.15|344.14|342.14|344.16|342.16|344.14|342.14|3
1726955710000|2024-09-21 21:55:10|344.16|342.16|344.24|342.24|344.25|342.25|344.16|342.16|5
1726955730000|2024-09-21 21:55:30|344.26|342.26|344.37|342.37|344.37|342.37|344.26|342.26|10
1726955740000|2024-09-21 21:55:40|344.4|342.4|344.45|342.45|344.46|342.46|344.4|342.4|5
1726955750000|2024-09-21 21:55:50|344.47|342.47|344.46|342.46|344.47|342.47|344.45|342.45|3
1726955770000|2024-09-21 21:56:10|344.47|342.47|344.47|342.47|344.47|342.47|344.47|342.47|1
1726955780000|2024-09-21 21:56:20|344.48|342.48|344.46|342.46|344.48|342.48|344.45|342.45|4
1726955790000|2024-09-21 21:56:30|344.44|342.44|344.4|342.4|344.46|342.46|344.4|342.4|6
1726955800000|2024-09-21 21:56:40|344.39|342.39|344.39|342.39|344.39|342.39|344.39|342.39|1
1726955820000|2024-09-21 21:57:00|344.34|342.34|344.34|342.34|344.34|342.34|344.34|342.34|1
1726955830000|2024-09-21 21:57:10|344.35|342.35|344.44|342.44|344.44|342.44|344.35|342.35|5
1726955840000|2024-09-21 21:57:20|344.45|342.45|344.57|342.57|344.57|342.57|344.45|342.45|8
1726955850000|2024-09-21 21:57:30|344.54|342.54|344.62|342.62|344.62|342.62|344.54|342.54|4
1726955860000|2024-09-21 21:57:40|344.6|342.6|344.59|342.59|344.6|342.6|344.59|342.59|2
1726955870000|2024-09-21 21:57:50|344.58|342.58|344.55|342.55|344.6|342.6|344.55|342.55|5
1726955880000|2024-09-21 21:58:00|344.56|342.56|344.56|342.56|344.56|342.56|344.56|342.56|1
1726955890000|2024-09-21 21:58:10|344.55|342.55|344.57|342.57|344.57|342.57|344.55|342.55|2
1726955900000|2024-09-21 21:58:20|344.56|342.56|344.57|342.57|344.57|342.57|344.56|342.56|2
1726955920000|2024-09-21 21:58:40|344.59|342.59|344.57|342.57|344.59|342.59|344.57|342.57|3
1726955930000|2024-09-21 21:58:50|344.55|342.55|344.47|342.47|344.55|342.55|344.47|342.47|5
1726955940000|2024-09-21 21:59:00|344.45|342.45|344.34|342.34|344.45|342.45|344.34|342.34|6
1726955950000|2024-09-21 21:59:10|344.33|342.33|344.31|342.31|344.33|342.33|344.31|342.31|3
1726955960000|2024-09-21 21:59:20|344.32|342.32|344.31|342.31|344.32|342.32|344.31|342.31|2
1726955980000|2024-09-21 21:59:40|344.32|342.32|344.32|342.32|344.32|342.32|344.31|342.31|3
1726955990000|2024-09-21 21:59:50|344.27|342.27|344.19|342.19|344.28|342.28|344.19|342.19|5
1726956000000|2024-09-21 22:00:00|344.2|342.2|344.3|342.3|344.34|342.34|344.2|342.2|9
1726956010000|2024-09-21 22:00:10|344.29|342.29|344.29|342.29|344.29|342.29|344.29|342.29|1
1726956020000|2024-09-21 22:00:20|344.26|342.26|344.25|342.25|344.27|342.27|344.25|342.25|3
1726956030000|2024-09-21 22:00:30|344.24|342.24|344.27|342.27|344.27|342.27|344.22|342.22|6
1726956040000|2024-09-21 22:00:40|344.32|342.32|344.24|342.24|344.32|342.32|344.23|342.23|4
1726956050000|2024-09-21 22:00:50|344.23|342.23|344.22|342.22|344.24|342.24|344.22|342.22|4
1726956060000|2024-09-21 22:01:00|344.2|342.2|344.2|342.2|344.2|342.2|344.2|342.2|1
1726956070000|2024-09-21 22:01:10|344.21|342.21|344.23|342.23|344.23|342.23|344.21|342.21|3
1726956080000|2024-09-21 22:01:20|344.21|342.21|344.28|342.28|344.28|342.28|344.21|342.21|5
1726956090000|2024-09-21 22:01:30|344.25|342.25|344.44|342.44|344.44|342.44|344.25|342.25|10
1726956100000|2024-09-21 22:01:40|344.45|342.45|344.47|342.47|344.47|342.47|344.45|342.45|5
1726956110000|2024-09-21 22:01:50|344.45|342.45|344.48|342.48|344.49|342.49|344.44|342.44|6
1726956120000|2024-09-21 22:02:00|344.49|342.49|344.45|342.45|344.49|342.49|344.44|342.44|4
1726956130000|2024-09-21 22:02:10|344.44|342.44|344.36|342.36|344.44|342.44|344.36|342.36|4
1726956140000|2024-09-21 22:02:20|344.32|342.32|344.25|342.25|344.32|342.32|344.25|342.25|5
1726956150000|2024-09-21 22:02:30|344.24|342.24|344.17|342.17|344.24|342.24|344.17|342.17|5
1726956160000|2024-09-21 22:02:40|344.16|342.16|344.13|342.13|344.16|342.16|344.13|342.13|6
1726956170000|2024-09-21 22:02:50|344.11|342.11|344.12|342.12|344.12|342.12|344.11|342.11|2
1726956180000|2024-09-21 22:03:00|344.1|342.1|344.11|342.11|344.11|342.11|344.1|342.1|2
1726956190000|2024-09-21 22:03:10|344.14|342.14|344.13|342.13|344.14|342.14|344.12|342.12|7
1726956200000|2024-09-21 22:03:20|344.14|342.14|344.14|342.14|344.14|342.14|344.12|342.12|6
1726956210000|2024-09-21 22:03:30|344.13|342.13|344.28|342.28|344.29|342.29|344.1|342.1|18
1726956220000|2024-09-21 22:03:40|344.27|342.27|344.25|342.25|344.27|342.27|344.24|342.24|5
1726956230000|2024-09-21 22:03:50|344.24|342.24|344.3|342.3|344.31|342.31|344.17|342.17|11
1726956240000|2024-09-21 22:04:00|344.35|342.35|344.28|342.28|344.41|342.41|344.28|342.28|11
1726956250000|2024-09-21 22:04:10|344.27|342.27|344.29|342.29|344.33|342.33|344.16|342.16|14
1726956260000|2024-09-21 22:04:20|344.3|342.3|344.19|342.19|344.3|342.3|344.19|342.19|9
1726956270000|2024-09-21 22:04:30|344.2|342.2|344.2|342.2|344.2|342.2|344.2|342.2|1
1726956280000|2024-09-21 22:04:40|344.21|342.21|344.26|342.26|344.26|342.26|344.21|342.21|7
1726956290000|2024-09-21 22:04:50|344.27|342.27|344.27|342.27|344.27|342.27|344.27|342.27|1
1726956300000|2024-09-21 22:05:00|344.3|342.3|344.54|342.54|344.54|342.54|344.3|342.3|3
1726956310000|2024-09-21 22:05:10|344.51|342.51|344.36|342.36|344.51|342.51|344.3|342.3|10
1726956320000|2024-09-21 22:05:20|344.33|342.33|344.26|342.26|344.33|342.33|344.26|342.26|7
1726956330000|2024-09-21 22:05:30|344.25|342.25|344.1|342.1|344.25|342.25|344.1|342.1|14
1726956340000|2024-09-21 22:05:40|344.09|342.09|344.13|342.13|344.13|342.13|344.09|342.09|4
1726956350000|2024-09-21 22:05:50|344.15|342.15|344.16|342.16|344.19|342.19|344.15|342.15|5
1726956360000|2024-09-21 22:06:00|344.17|342.17|344.23|342.23|344.26|342.26|344.17|342.17|5
1726956370000|2024-09-21 22:06:10|344.21|342.21|344.29|342.29|344.31|342.31|344.21|342.21|6
1726956380000|2024-09-21 22:06:20|344.28|342.28|344.19|342.19|344.29|342.29|344.19|342.19|10
1726956390000|2024-09-21 22:06:30|344.2|342.2|344.21|342.21|344.21|342.21|344.09|342.09|5
1726956400000|2024-09-21 22:06:40|344.22|342.22|344.11|342.11|344.29|342.29|344.11|342.11|8
1726956410000|2024-09-21 22:06:50|344.13|342.13|344.17|342.17|344.21|342.21|344.11|342.11|11
1726956420000|2024-09-21 22:07:00|344.18|342.18|344.29|342.29|344.3|342.3|344.18|342.18|7
1726956430000|2024-09-21 22:07:10|344.28|342.28|344.27|342.27|344.28|342.28|344.26|342.26|4
1726956440000|2024-09-21 22:07:20|344.26|342.26|344.19|342.19|344.26|342.26|344.15|342.15|11
1726956450000|2024-09-21 22:07:30|344.18|342.18|344.29|342.29|344.31|342.31|344.18|342.18|11
1726956460000|2024-09-21 22:07:40|344.28|342.28|344.38|342.38|344.39|342.39|344.28|342.28|9
1726956470000|2024-09-21 22:07:50|344.39|342.39|344.37|342.37|344.39|342.39|344.37|342.37|2
1726956480000|2024-09-21 22:08:00|344.38|342.38|344.46|342.46|344.47|342.47|344.38|342.38|7
1726956490000|2024-09-21 22:08:10|344.47|342.47|344.54|342.54|344.54|342.54|344.47|342.47|5
1726956540000|2024-09-21 22:09:00|344.55|342.55|344.55|342.55|344.55|342.55|344.55|342.55|1
1726956550000|2024-09-21 22:09:10|344.54|342.54|344.55|342.55|344.57|342.57|344.54|342.54|5
1726956560000|2024-09-21 22:09:20|344.56|342.56|344.57|342.57|344.57|342.57|344.56|342.56|2
1726956580000|2024-09-21 22:09:40|344.59|342.59|344.6|342.6|344.6|342.6|344.59|342.59|2
1726956590000|2024-09-21 22:09:50|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|1
1726956600000|2024-09-21 22:10:00|344.72|342.72|344.86|342.86|344.86|342.86|344.72|342.72|2
1726956610000|2024-09-21 22:10:10|344.82|342.82|344.86|342.86|344.86|342.86|344.8|342.8|5
1726956640000|2024-09-21 22:10:40|344.87|342.87|344.88|342.88|344.92|342.92|344.87|342.87|6
1726956650000|2024-09-21 22:10:50|344.89|342.89|344.92|342.92|344.92|342.92|344.89|342.89|2
1726956660000|2024-09-21 22:11:00|344.94|342.94|344.91|342.91|344.98|342.98|344.91|342.91|5
1726956670000|2024-09-21 22:11:10|344.9|342.9|344.69|342.69|344.9|342.9|344.67|342.67|8
1726956680000|2024-09-21 22:11:20|344.68|342.68|344.49|342.49|344.68|342.68|344.49|342.49|5
1726956690000|2024-09-21 22:11:30|344.5|342.5|344.64|342.64|344.67|342.67|344.5|342.5|10
1726956700000|2024-09-21 22:11:40|344.62|342.62|344.29|342.29|344.62|342.62|344.27|342.27|18
1726956710000|2024-09-21 22:11:50|344.3|342.3|344.27|342.27|344.39|342.39|344.25|342.25|17
1726956720000|2024-09-21 22:12:00|344.28|342.28|344.31|342.31|344.34|342.34|344.28|342.28|8
1726956730000|2024-09-21 22:12:10|344.34|342.34|344.35|342.35|344.36|342.36|344.34|342.34|3
1726956740000|2024-09-21 22:12:20|344.31|342.31|344.35|342.35|344.37|342.37|344.3|342.3|7
1726956750000|2024-09-21 22:12:30|344.31|342.31|344.3|342.3|344.31|342.31|344.3|342.3|2
1726956760000|2024-09-21 22:12:40|344.27|342.27|344.17|342.17|344.28|342.28|344.16|342.16|15
1726956770000|2024-09-21 22:12:50|344.14|342.14|344.14|342.14|344.16|342.16|344.14|342.14|3
1726956780000|2024-09-21 22:13:00|344.15|342.15|344.35|342.35|344.36|342.36|344.15|342.15|7
1726956790000|2024-09-21 22:13:10|344.34|342.34|344.34|342.34|344.34|342.34|344.34|342.34|1
1726956800000|2024-09-21 22:13:20|344.35|342.35|344.23|342.23|344.35|342.35|344.22|342.22|11
1726956810000|2024-09-21 22:13:30|344.22|342.22|344.18|342.18|344.22|342.22|344.18|342.18|5
1726956820000|2024-09-21 22:13:40|344.17|342.17|344.16|342.16|344.17|342.17|344.15|342.15|4
1726956830000|2024-09-21 22:13:50|344.17|342.17|344.24|342.24|344.25|342.25|344.1|342.1|9
1726956840000|2024-09-21 22:14:00|344.25|342.25|344.25|342.25|344.25|342.25|344.24|342.24|5
1726956850000|2024-09-21 22:14:10|344.2|342.2|344.13|342.13|344.2|342.2|344.13|342.13|6
1726956860000|2024-09-21 22:14:20|344.14|342.14|344.22|342.22|344.23|342.23|344.06|342.06|17
1726956870000|2024-09-21 22:14:30|344.23|342.23|344.19|342.19|344.23|342.23|344.19|342.19|5
1726956880000|2024-09-21 22:14:40|344.2|342.2|344.22|342.22|344.25|342.25|344.18|342.18|10
1726956890000|2024-09-21 22:14:50|344.18|342.18|344.14|342.14|344.18|342.18|344.14|342.14|3
1726956900000|2024-09-21 22:15:00|344.15|342.15|344.15|342.15|344.28|342.28|344.15|342.15|15
1726956910000|2024-09-21 22:15:10|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|1
1726956920000|2024-09-21 22:15:20|344.15|342.15|344.12|342.12|344.15|342.15|344.12|342.12|4
1726956930000|2024-09-21 22:15:30|344.15|342.15|344.35|342.35|344.37|342.37|344.15|342.15|7
1726956940000|2024-09-21 22:15:40|344.33|342.33|344.34|342.34|344.36|342.36|344.33|342.33|9
1726956950000|2024-09-21 22:15:50|344.33|342.33|344.29|342.29|344.33|342.33|344.29|342.29|7
1726956960000|2024-09-21 22:16:00|344.31|342.31|344.15|342.15|344.31|342.31|344.15|342.15|7
1726956970000|2024-09-21 22:16:10|344.16|342.16|344.09|342.09|344.16|342.16|344.09|342.09|6
1726956990000|2024-09-21 22:16:30|344.07|342.07|344.07|342.07|344.07|342.07|344.07|342.07|1
1726957010000|2024-09-21 22:16:50|344.06|342.06|344.08|342.08|344.08|342.08|344.05|342.05|4
1726957020000|2024-09-21 22:17:00|344.09|342.09|344.08|342.08|344.2|342.2|344.08|342.08|13
1726957030000|2024-09-21 22:17:10|344.07|342.07|344.05|342.05|344.07|342.07|344.05|342.05|3
1726957040000|2024-09-21 22:17:20|344.04|342.04|344.03|342.03|344.04|342.04|344.03|342.03|2
1726957050000|2024-09-21 22:17:30|344.02|342.02|343.94|341.94|344.02|342.02|343.94|341.94|10
1726957060000|2024-09-21 22:17:40|343.93|341.93|343.88|341.88|343.93|341.93|343.76|341.76|11
1726957070000|2024-09-21 22:17:50|343.87|341.87|343.86|341.86|343.87|341.87|343.86|341.86|2
1726957080000|2024-09-21 22:18:00|343.87|341.87|343.79|341.79|343.87|341.87|343.79|341.79|11
1726957090000|2024-09-21 22:18:10|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|1
1726957100000|2024-09-21 22:18:20|343.77|341.77|343.77|341.77|343.77|341.77|343.77|341.77|1
1726957120000|2024-09-21 22:18:40|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|1
1726957130000|2024-09-21 22:18:50|343.77|341.77|343.83|341.83|343.83|341.83|343.77|341.77|4
1726957140000|2024-09-21 22:19:00|343.85|341.85|343.89|341.89|343.93|341.93|343.85|341.85|9
1726957150000|2024-09-21 22:19:10|343.88|341.88|343.92|341.92|343.92|341.92|343.88|341.88|8
1726957160000|2024-09-21 22:19:20|343.91|341.91|344.06|342.06|344.06|342.06|343.91|341.91|10
1726957170000|2024-09-21 22:19:30|344.05|342.05|344.03|342.03|344.06|342.06|344.03|342.03|7
1726957180000|2024-09-21 22:19:40|343.98|341.98|343.88|341.88|343.98|341.98|343.88|341.88|3
1726957190000|2024-09-21 22:19:50|343.89|341.89|343.85|341.85|343.9|341.9|343.85|341.85|5
1726957200000|2024-09-21 22:20:00|343.86|341.86|343.86|341.86|343.87|341.87|343.84|341.84|6
1726957210000|2024-09-21 22:20:10|343.85|341.85|343.85|341.85|343.87|341.87|343.85|341.85|13
1726957220000|2024-09-21 22:20:20|343.86|341.86|343.86|341.86|343.86|341.86|343.85|341.85|3
1726957230000|2024-09-21 22:20:30|343.85|341.85|343.86|341.86|343.86|341.86|343.85|341.85|2
1726957240000|2024-09-21 22:20:40|343.87|341.87|343.88|341.88|343.88|341.88|343.86|341.86|4
1726957250000|2024-09-21 22:20:50|343.9|341.9|343.87|341.87|343.9|341.9|343.87|341.87|4
1726957260000|2024-09-21 22:21:00|343.92|341.92|343.9|341.9|343.92|341.92|343.9|341.9|3
1726957270000|2024-09-21 22:21:10|343.89|341.89|344.05|342.05|344.05|342.05|343.89|341.89|20
1726957280000|2024-09-21 22:21:20|344.06|342.06|344.06|342.06|344.06|342.06|344.04|342.04|10
1726957290000|2024-09-21 22:21:30|344.07|342.07|344.07|342.07|344.07|342.07|344.07|342.07|1
1726957300000|2024-09-21 22:21:40|344.09|342.09|344.11|342.11|344.11|342.11|344.09|342.09|2
1726957310000|2024-09-21 22:21:50|344.13|342.13|344.07|342.07|344.14|342.14|344.07|342.07|9
1726957320000|2024-09-21 22:22:00|344.06|342.06|343.99|341.99|344.06|342.06|343.99|341.99|5
1726957330000|2024-09-21 22:22:10|343.98|341.98|343.96|341.96|343.98|341.98|343.96|341.96|3
1726957340000|2024-09-21 22:22:20|343.95|341.95|343.99|341.99|344|342|343.95|341.95|6
1726957350000|2024-09-21 22:22:30|343.98|341.98|343.95|341.95|343.98|341.98|343.95|341.95|5
1726957360000|2024-09-21 22:22:40|343.99|341.99|343.97|341.97|343.99|341.99|343.97|341.97|2
1726957370000|2024-09-21 22:22:50|343.94|341.94|343.95|341.95|343.96|341.96|343.94|341.94|3
1726957380000|2024-09-21 22:23:00|343.96|341.96|344.02|342.02|344.02|342.02|343.96|341.96|5
1726957390000|2024-09-21 22:23:10|344.01|342.01|344.06|342.06|344.06|342.06|344|342|8
1726957400000|2024-09-21 22:23:20|344.07|342.07|344.2|342.2|344.2|342.2|344.07|342.07|7
1726957410000|2024-09-21 22:23:30|344.19|342.19|344.17|342.17|344.2|342.2|344.17|342.17|5
1726957420000|2024-09-21 22:23:40|344.12|342.12|344.07|342.07|344.12|342.12|344.07|342.07|5
1726957430000|2024-09-21 22:23:50|344.08|342.08|344.06|342.06|344.08|342.08|344.05|342.05|11
1726957440000|2024-09-21 22:24:00|344.08|342.08|344.1|342.1|344.11|342.11|344.08|342.08|4
1726957450000|2024-09-21 22:24:10|344.11|342.11|344.11|342.11|344.11|342.11|344.11|342.11|1
1726957460000|2024-09-21 22:24:20|344.12|342.12|344.12|342.12|344.13|342.13|344.11|342.11|11
1726957470000|2024-09-21 22:24:30|344.13|342.13|344.21|342.21|344.21|342.21|344.12|342.12|8
1726957480000|2024-09-21 22:24:40|344.2|342.2|344.21|342.21|344.21|342.21|344.2|342.2|8
1726957490000|2024-09-21 22:24:50|344.2|342.2|344.21|342.21|344.21|342.21|344.2|342.2|2
1726957500000|2024-09-21 22:25:00|344.2|342.2|344.19|342.19|344.2|342.2|344.19|342.19|2
1726957510000|2024-09-21 22:25:10|344.18|342.18|344.08|342.08|344.18|342.18|344.07|342.07|5
1726957520000|2024-09-21 22:25:20|344.11|342.11|344.12|342.12|344.14|342.14|344.11|342.11|5
1726957530000|2024-09-21 22:25:30|344.15|342.15|344.17|342.17|344.17|342.17|344.15|342.15|2
1726957540000|2024-09-21 22:25:40|344.18|342.18|344.18|342.18|344.18|342.18|344.18|342.18|1
1726957550000|2024-09-21 22:25:50|344.17|342.17|344.21|342.21|344.21|342.21|344.17|342.17|4
1726957560000|2024-09-21 22:26:00|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|1
1726957570000|2024-09-21 22:26:10|344.17|342.17|344.08|342.08|344.19|342.19|344.08|342.08|7
1726957580000|2024-09-21 22:26:20|344.07|342.07|344.06|342.06|344.07|342.07|344.06|342.06|4
1726957590000|2024-09-21 22:26:30|344.05|342.05|343.96|341.96|344.05|342.05|343.96|341.96|3
1726957600000|2024-09-21 22:26:40|343.95|341.95|344.09|342.09|344.1|342.1|343.88|341.88|20
1726957610000|2024-09-21 22:26:50|344.08|342.08|344.11|342.11|344.12|342.12|344.08|342.08|7
1726957620000|2024-09-21 22:27:00|344.12|342.12|344.19|342.19|344.19|342.19|344.12|342.12|9
1726957630000|2024-09-21 22:27:10|344.2|342.2|344.2|342.2|344.2|342.2|344.19|342.19|5
1726957640000|2024-09-21 22:27:20|344.19|342.19|344.2|342.2|344.2|342.2|344.19|342.19|4
1726957650000|2024-09-21 22:27:30|344.21|342.21|344.21|342.21|344.21|342.21|344.21|342.21|1
1726957660000|2024-09-21 22:27:40|344.2|342.2|344.17|342.17|344.21|342.21|344.17|342.17|5
1726957680000|2024-09-21 22:28:00|344.16|342.16|344.18|342.18|344.18|342.18|344.16|342.16|2
1726957690000|2024-09-21 22:28:10|344.16|342.16|344.15|342.15|344.18|342.18|344.15|342.15|3
1726957700000|2024-09-21 22:28:20|344.09|342.09|344.03|342.03|344.09|342.09|344.02|342.02|11
1726957710000|2024-09-21 22:28:30|344.02|342.02|344.04|342.04|344.04|342.04|344.02|342.02|7
1726957720000|2024-09-21 22:28:40|344.03|342.03|344.04|342.04|344.04|342.04|344.03|342.03|2
1726957730000|2024-09-21 22:28:50|344.01|342.01|344.04|342.04|344.04|342.04|344.01|342.01|2
1726957740000|2024-09-21 22:29:00|344.05|342.05|344.06|342.06|344.07|342.07|344.04|342.04|6
1726957750000|2024-09-21 22:29:10|344.07|342.07|344.2|342.2|344.2|342.2|344.07|342.07|9
1726957760000|2024-09-21 22:29:20|344.19|342.19|344.2|342.2|344.2|342.2|344.19|342.19|2
1726957770000|2024-09-21 22:29:30|344.18|342.18|344.22|342.22|344.22|342.22|344.18|342.18|4
1726957780000|2024-09-21 22:29:40|344.21|342.21|344.21|342.21|344.21|342.21|344.21|342.21|1
1726957790000|2024-09-21 22:29:50|344.23|342.23|344.29|342.29|344.29|342.29|344.23|342.23|8
1726957800000|2024-09-21 22:30:00|344.3|342.3|344.28|342.28|344.31|342.31|344.27|342.27|6
1726957820000|2024-09-21 22:30:20|344.29|342.29|344.2|342.2|344.29|342.29|344.2|342.2|6
1726957840000|2024-09-21 22:30:40|344.21|342.21|344.21|342.21|344.21|342.21|344.2|342.2|3
1726957850000|2024-09-21 22:30:50|344.2|342.2|344.23|342.23|344.23|342.23|344.2|342.2|3
1726957870000|2024-09-21 22:31:10|344.24|342.24|344.32|342.32|344.32|342.32|344.23|342.23|7
1726957880000|2024-09-21 22:31:20|344.28|342.28|344.27|342.27|344.28|342.28|344.26|342.26|3
1726957890000|2024-09-21 22:31:30|344.28|342.28|344.27|342.27|344.28|342.28|344.27|342.27|4
1726957900000|2024-09-21 22:31:40|344.33|342.33|344.36|342.36|344.38|342.38|344.32|342.32|10
1726957910000|2024-09-21 22:31:50|344.37|342.37|344.34|342.34|344.37|342.37|344.34|342.34|8
1726957930000|2024-09-21 22:32:10|344.3|342.3|344.38|342.38|344.38|342.38|344.3|342.3|14
1726957940000|2024-09-21 22:32:20|344.39|342.39|344.39|342.39|344.39|342.39|344.39|342.39|1
1726957960000|2024-09-21 22:32:40|344.38|342.38|344.38|342.38|344.38|342.38|344.38|342.38|1
1726957970000|2024-09-21 22:32:50|344.39|342.39|344.39|342.39|344.39|342.39|344.39|342.39|1
1726957980000|2024-09-21 22:33:00|344.38|342.38|344.38|342.38|344.38|342.38|344.38|342.38|1
1726958010000|2024-09-21 22:33:30|344.39|342.39|344.44|342.44|344.44|342.44|344.39|342.39|4
1726958020000|2024-09-21 22:33:40|344.48|342.48|344.53|342.53|344.53|342.53|344.48|342.48|7
1726958030000|2024-09-21 22:33:50|344.52|342.52|344.61|342.61|344.65|342.65|344.52|342.52|6
1726958040000|2024-09-21 22:34:00|344.62|342.62|344.63|342.63|344.63|342.63|344.62|342.62|2
1726958050000|2024-09-21 22:34:10|344.61|342.61|344.59|342.59|344.67|342.67|344.59|342.59|7
1726958060000|2024-09-21 22:34:20|344.62|342.62|344.61|342.61|344.63|342.63|344.61|342.61|3
1726958070000|2024-09-21 22:34:30|344.6|342.6|344.51|342.51|344.62|342.62|344.51|342.51|8
1726958080000|2024-09-21 22:34:40|344.52|342.52|344.5|342.5|344.52|342.52|344.5|342.5|5
1726958090000|2024-09-21 22:34:50|344.51|342.51|344.53|342.53|344.54|342.54|344.51|342.51|3
1726958100000|2024-09-21 22:35:00|344.51|342.51|344.51|342.51|344.51|342.51|344.5|342.5|3
1726958110000|2024-09-21 22:35:10|344.5|342.5|344.52|342.52|344.52|342.52|344.5|342.5|2
1726958130000|2024-09-21 22:35:30|344.5|342.5|344.42|342.42|344.5|342.5|344.4|342.4|15
1726958140000|2024-09-21 22:35:40|344.41|342.41|344.44|342.44|344.44|342.44|344.41|342.41|3
1726958150000|2024-09-21 22:35:50|344.42|342.42|344.44|342.44|344.44|342.44|344.42|342.42|3
1726958160000|2024-09-21 22:36:00|344.45|342.45|344.47|342.47|344.48|342.48|344.44|342.44|4
1726958170000|2024-09-21 22:36:10|344.48|342.48|344.48|342.48|344.48|342.48|344.47|342.47|3
1726958180000|2024-09-21 22:36:20|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1726958190000|2024-09-21 22:36:30|344.47|342.47|344.5|342.5|344.5|342.5|344.47|342.47|4
1726958200000|2024-09-21 22:36:40|344.47|342.47|344.5|342.5|344.5|342.5|344.47|342.47|2
1726958210000|2024-09-21 22:36:50|344.48|342.48|344.37|342.37|344.48|342.48|344.37|342.37|9
1726958220000|2024-09-21 22:37:00|344.36|342.36|344.39|342.39|344.39|342.39|344.36|342.36|4
1726958230000|2024-09-21 22:37:10|344.38|342.38|344.36|342.36|344.39|342.39|344.36|342.36|7
1726958240000|2024-09-21 22:37:20|344.37|342.37|344.34|342.34|344.37|342.37|344.34|342.34|9
1726958250000|2024-09-21 22:37:30|344.35|342.35|344.33|342.33|344.35|342.35|344.33|342.33|3
1726958260000|2024-09-21 22:37:40|344.31|342.31|344.34|342.34|344.34|342.34|344.31|342.31|3
1726958270000|2024-09-21 22:37:50|344.33|342.33|344.23|342.23|344.33|342.33|344.16|342.16|4
1726958280000|2024-09-21 22:38:00|344.22|342.22|344.23|342.23|344.23|342.23|344.22|342.22|8
1726958290000|2024-09-21 22:38:10|344.22|342.22|344.22|342.22|344.22|342.22|344.21|342.21|3
1726958300000|2024-09-21 22:38:20|344.2|342.2|344.15|342.15|344.22|342.22|344.15|342.15|5
1726958310000|2024-09-21 22:38:30|344.17|342.17|344.17|342.17|344.19|342.19|344.17|342.17|3
1726958320000|2024-09-21 22:38:40|344.18|342.18|344.17|342.17|344.18|342.18|344.16|342.16|4
1726958330000|2024-09-21 22:38:50|344.15|342.15|344.11|342.11|344.15|342.15|344.1|342.1|5
1726958350000|2024-09-21 22:39:10|344.1|342.1|344.09|342.09|344.11|342.11|344.09|342.09|4
1726958360000|2024-09-21 22:39:20|344.11|342.11|344.12|342.12|344.13|342.13|344.09|342.09|6
1726958370000|2024-09-21 22:39:30|344.11|342.11|343.88|341.88|344.11|342.11|343.88|341.88|10
1726958380000|2024-09-21 22:39:40|343.81|341.81|343.78|341.78|343.82|341.82|343.78|341.78|10
1726958390000|2024-09-21 22:39:50|343.74|341.74|343.79|341.79|343.79|341.79|343.71|341.71|6
1726958400000|2024-09-21 22:40:00|343.85|341.85|343.81|341.81|343.85|341.85|343.81|341.81|7
1726958410000|2024-09-21 22:40:10|343.8|341.8|343.8|341.8|343.8|341.8|343.8|341.8|1
1726958420000|2024-09-21 22:40:20|343.81|341.81|343.89|341.89|343.9|341.9|343.8|341.8|11
1726958430000|2024-09-21 22:40:30|343.93|341.93|343.95|341.95|343.97|341.97|343.91|341.91|7
1726958440000|2024-09-21 22:40:40|343.96|341.96|343.91|341.91|343.96|341.96|343.91|341.91|5
1726958450000|2024-09-21 22:40:50|343.9|341.9|343.89|341.89|343.9|341.9|343.87|341.87|5
1726958460000|2024-09-21 22:41:00|343.9|341.9|343.91|341.91|343.92|341.92|343.9|341.9|6
1726958470000|2024-09-21 22:41:10|343.86|341.86|343.85|341.85|343.87|341.87|343.84|341.84|5
1726958480000|2024-09-21 22:41:20|343.81|341.81|343.85|341.85|343.85|341.85|343.81|341.81|9
1726958490000|2024-09-21 22:41:30|343.84|341.84|343.85|341.85|343.85|341.85|343.82|341.82|8
1726958500000|2024-09-21 22:41:40|343.88|341.88|343.93|341.93|343.94|341.94|343.88|341.88|8
1726958510000|2024-09-21 22:41:50|343.91|341.91|343.94|341.94|343.95|341.95|343.88|341.88|9
1726958520000|2024-09-21 22:42:00|343.98|341.98|344.18|342.18|344.18|342.18|343.95|341.95|10
1726958530000|2024-09-21 22:42:10|344.17|342.17|344.17|342.17|344.17|342.17|344.15|342.15|5
1726958540000|2024-09-21 22:42:20|344.18|342.18|344.19|342.19|344.19|342.19|344.18|342.18|2
1726958570000|2024-09-21 22:42:50|344.18|342.18|344.2|342.2|344.2|342.2|344.18|342.18|4
1726958580000|2024-09-21 22:43:00|344.05|342.05|343.99|341.99|344.05|342.05|343.98|341.98|4
1726958590000|2024-09-21 22:43:10|344|342|344|342|344.01|342.01|344|342|3
1726958600000|2024-09-21 22:43:20|344.01|342.01|344.03|342.03|344.07|342.07|344.01|342.01|14
1726958610000|2024-09-21 22:43:30|344.04|342.04|344|342|344.04|342.04|343.97|341.97|7
1726958620000|2024-09-21 22:43:40|343.99|341.99|344.09|342.09|344.09|342.09|343.99|341.99|9
1726958630000|2024-09-21 22:43:50|344.1|342.1|344.1|342.1|344.1|342.1|344.1|342.1|1
1726958640000|2024-09-21 22:44:00|344.11|342.11|344.3|342.3|344.3|342.3|344.11|342.11|13
1726958650000|2024-09-21 22:44:10|344.31|342.31|344.38|342.38|344.38|342.38|344.31|342.31|10
1726958660000|2024-09-21 22:44:20|344.41|342.41|344.44|342.44|344.44|342.44|344.41|342.41|4
1726958670000|2024-09-21 22:44:30|344.33|342.33|344.33|342.33|344.34|342.34|344.27|342.27|11
1726958680000|2024-09-21 22:44:40|344.32|342.32|344.38|342.38|344.38|342.38|344.29|342.29|10
1726958690000|2024-09-21 22:44:50|344.39|342.39|344.4|342.4|344.4|342.4|344.38|342.38|6
1726958700000|2024-09-21 22:45:00|344.41|342.41|344.39|342.39|344.42|342.42|344.39|342.39|4
1726958710000|2024-09-21 22:45:10|344.38|342.38|344.42|342.42|344.42|342.42|344.37|342.37|8
1726958720000|2024-09-21 22:45:20|344.43|342.43|344.44|342.44|344.44|342.44|344.41|342.41|5
1726958740000|2024-09-21 22:45:40|344.45|342.45|344.45|342.45|344.45|342.45|344.45|342.45|1
1726958760000|2024-09-21 22:46:00|344.44|342.44|344.4|342.4|344.44|342.44|344.36|342.36|6
1726958770000|2024-09-21 22:46:10|344.38|342.38|344.42|342.42|344.42|342.42|344.38|342.38|4
1726958780000|2024-09-21 22:46:20|344.43|342.43|344.44|342.44|344.44|342.44|344.43|342.43|2
1726958790000|2024-09-21 22:46:30|344.43|342.43|344.43|342.43|344.43|342.43|344.43|342.43|1
1726958800000|2024-09-21 22:46:40|344.42|342.42|344.3|342.3|344.42|342.42|344.29|342.29|9
1726958810000|2024-09-21 22:46:50|344.29|342.29|344.21|342.21|344.3|342.3|344.21|342.21|9
1726958820000|2024-09-21 22:47:00|344.19|342.19|344.17|342.17|344.19|342.19|344.17|342.17|15
1726958830000|2024-09-21 22:47:10|344.18|342.18|344.14|342.14|344.18|342.18|344.14|342.14|5
1726958840000|2024-09-21 22:47:20|344.13|342.13|344.06|342.06|344.13|342.13|344.05|342.05|13
1726958850000|2024-09-21 22:47:30|344.05|342.05|344.03|342.03|344.06|342.06|344.03|342.03|6
1726958860000|2024-09-21 22:47:40|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|1
1726958870000|2024-09-21 22:47:50|344|342|343.99|341.99|344|342|343.99|341.99|2
1726958880000|2024-09-21 22:48:00|343.98|341.98|343.98|341.98|343.99|341.99|343.98|341.98|3
1726958890000|2024-09-21 22:48:10|343.99|341.99|343.98|341.98|343.99|341.99|343.98|341.98|2
1726958900000|2024-09-21 22:48:20|343.96|341.96|343.93|341.93|343.96|341.96|343.93|341.93|2
1726958910000|2024-09-21 22:48:30|343.89|341.89|343.9|341.9|343.91|341.91|343.89|341.89|4
1726958920000|2024-09-21 22:48:40|343.91|341.91|343.93|341.93|343.93|341.93|343.91|341.91|3
1726958930000|2024-09-21 22:48:50|343.94|341.94|343.98|341.98|343.98|341.98|343.94|341.94|11
1726958940000|2024-09-21 22:49:00|343.97|341.97|343.98|341.98|344.01|342.01|343.97|341.97|9
1726958950000|2024-09-21 22:49:10|343.97|341.97|343.92|341.92|343.97|341.97|343.9|341.9|7
1726958960000|2024-09-21 22:49:20|343.91|341.91|343.83|341.83|343.92|341.92|343.83|341.83|13
1726958970000|2024-09-21 22:49:30|343.82|341.82|343.76|341.76|343.82|341.82|343.76|341.76|4
1726958980000|2024-09-21 22:49:40|343.75|341.75|343.72|341.72|343.75|341.75|343.72|341.72|3
1726958990000|2024-09-21 22:49:50|343.71|341.71|343.78|341.78|343.81|341.81|343.71|341.71|4
1726959000000|2024-09-21 22:50:00|343.76|341.76|343.81|341.81|343.81|341.81|343.72|341.72|7
1726959010000|2024-09-21 22:50:10|343.8|341.8|343.79|341.79|343.81|341.81|343.79|341.79|6
1726959020000|2024-09-21 22:50:20|343.8|341.8|343.81|341.81|343.92|341.92|343.8|341.8|7
1726959030000|2024-09-21 22:50:30|343.8|341.8|343.92|341.92|343.92|341.92|343.8|341.8|7
1726959040000|2024-09-21 22:50:40|343.9|341.9|343.97|341.97|344.02|342.02|343.9|341.9|10
1726959050000|2024-09-21 22:50:50|343.96|341.96|343.94|341.94|343.97|341.97|343.93|341.93|8
1726959060000|2024-09-21 22:51:00|343.93|341.93|344.06|342.06|344.06|342.06|343.93|341.93|9
1726959070000|2024-09-21 22:51:10|344.05|342.05|344.04|342.04|344.05|342.05|344.04|342.04|2
1726959080000|2024-09-21 22:51:20|344.05|342.05|343.92|341.92|344.05|342.05|343.92|341.92|13
1726959090000|2024-09-21 22:51:30|343.91|341.91|343.86|341.86|343.91|341.91|343.79|341.79|6
1726959100000|2024-09-21 22:51:40|343.88|341.88|343.9|341.9|343.9|341.9|343.86|341.86|20
1726959110000|2024-09-21 22:51:50|343.89|341.89|343.89|341.89|343.9|341.9|343.87|341.87|17
1726959120000|2024-09-21 22:52:00|343.9|341.9|343.9|341.9|343.9|341.9|343.83|341.83|14
1726959130000|2024-09-21 22:52:10|343.89|341.89|344.02|342.02|344.02|342.02|343.89|341.89|8
1726959140000|2024-09-21 22:52:20|344.03|342.03|344.06|342.06|344.09|342.09|344.03|342.03|9
1726959150000|2024-09-21 22:52:30|344.07|342.07|344.03|342.03|344.07|342.07|344.03|342.03|7
1726959160000|2024-09-21 22:52:40|344.02|342.02|344.02|342.02|344.02|342.02|344.02|342.02|1
1726959170000|2024-09-21 22:52:50|343.99|341.99|344.12|342.12|344.19|342.19|343.99|341.99|13
1726959180000|2024-09-21 22:53:00|344.09|342.09|344.12|342.12|344.15|342.15|344.07|342.07|12
1726959190000|2024-09-21 22:53:10|344.14|342.14|344.08|342.08|344.2|342.2|344.08|342.08|13
1726959200000|2024-09-21 22:53:20|344.12|342.12|344.13|342.13|344.13|342.13|344.12|342.12|2
1726959210000|2024-09-21 22:53:30|344.12|342.12|344.13|342.13|344.14|342.14|344.12|342.12|6
1726959220000|2024-09-21 22:53:40|344.14|342.14|344.15|342.15|344.15|342.15|344.13|342.13|6
1726959230000|2024-09-21 22:53:50|344.22|342.22|344.14|342.14|344.22|342.22|344.12|342.12|10
1726959240000|2024-09-21 22:54:00|344.11|342.11|344.08|342.08|344.11|342.11|344.08|342.08|12
1726959250000|2024-09-21 22:54:10|344.09|342.09|344.11|342.11|344.11|342.11|344.08|342.08|5
1726959260000|2024-09-21 22:54:20|344.13|342.13|344.2|342.2|344.2|342.2|344.13|342.13|3
1726959270000|2024-09-21 22:54:30|344.21|342.21|344.23|342.23|344.24|342.24|344.21|342.21|12
1726959280000|2024-09-21 22:54:40|344.22|342.22|344.22|342.22|344.23|342.23|344.22|342.22|3
1726959290000|2024-09-21 22:54:50|344.21|342.21|344.25|342.25|344.25|342.25|344.21|342.21|4
1726959300000|2024-09-21 22:55:00|344.24|342.24|344.23|342.23|344.25|342.25|344.23|342.23|4
1726959310000|2024-09-21 22:55:10|344.24|342.24|344.28|342.28|344.29|342.29|344.23|342.23|10
1726959320000|2024-09-21 22:55:20|344.29|342.29|344.23|342.23|344.29|342.29|344.21|342.21|10
1726959330000|2024-09-21 22:55:30|344.22|342.22|344.2|342.2|344.22|342.22|344.19|342.19|5
1726959340000|2024-09-21 22:55:40|344.18|342.18|344.16|342.16|344.18|342.18|344.16|342.16|2
1726959350000|2024-09-21 22:55:50|344.15|342.15|344.15|342.15|344.18|342.18|344.15|342.15|7
1726959360000|2024-09-21 22:56:00|344.18|342.18|344.29|342.29|344.3|342.3|344.18|342.18|8
1726959370000|2024-09-21 22:56:10|344.31|342.31|344.3|342.3|344.31|342.31|344.3|342.3|2
1726959380000|2024-09-21 22:56:20|344.31|342.31|344.34|342.34|344.34|342.34|344.31|342.31|3
1726959390000|2024-09-21 22:56:30|344.33|342.33|344.34|342.34|344.34|342.34|344.33|342.33|6
1726959420000|2024-09-21 22:57:00|344.31|342.31|344.27|342.27|344.31|342.31|344.26|342.26|5
1726959430000|2024-09-21 22:57:10|344.26|342.26|344.28|342.28|344.28|342.28|344.22|342.22|5
1726959440000|2024-09-21 22:57:20|344.29|342.29|344.31|342.31|344.31|342.31|344.28|342.28|11
1726959450000|2024-09-21 22:57:30|344.3|342.3|344.17|342.17|344.31|342.31|344.14|342.14|9
1726959460000|2024-09-21 22:57:40|344.18|342.18|344.18|342.18|344.18|342.18|344.16|342.16|4
1726959470000|2024-09-21 22:57:50|344.17|342.17|344.18|342.18|344.18|342.18|344.17|342.17|2
1726959480000|2024-09-21 22:58:00|344.17|342.17|344.19|342.19|344.19|342.19|344.17|342.17|4
1726959490000|2024-09-21 22:58:10|344.17|342.17|344.2|342.2|344.2|342.2|344.17|342.17|4
1726959500000|2024-09-21 22:58:20|344.21|342.21|344.21|342.21|344.21|342.21|344.21|342.21|1
1726959510000|2024-09-21 22:58:30|344.2|342.2|344.27|342.27|344.27|342.27|344.19|342.19|7
1726959520000|2024-09-21 22:58:40|344.28|342.28|344.3|342.3|344.3|342.3|344.28|342.28|2
1726959530000|2024-09-21 22:58:50|344.32|342.32|344.34|342.34|344.34|342.34|344.32|342.32|3
1726959560000|2024-09-21 22:59:20|344.33|342.33|344.34|342.34|344.34|342.34|344.33|342.33|2
1726959570000|2024-09-21 22:59:30|344.33|342.33|344.34|342.34|344.34|342.34|344.33|342.33|2
1726959580000|2024-09-21 22:59:40|344.33|342.33|344.34|342.34|344.34|342.34|344.32|342.32|3
1726959590000|2024-09-21 22:59:50|344.35|342.35|344.37|342.37|344.37|342.37|344.34|342.34|3
1726959600000|2024-09-21 23:00:00|344.35|342.35|344.34|342.34|344.35|342.35|344.32|342.32|5
1726959610000|2024-09-21 23:00:10|344.35|342.35|344.4|342.4|344.4|342.4|344.35|342.35|3
1726959620000|2024-09-21 23:00:20|344.45|342.45|344.48|342.48|344.48|342.48|344.45|342.45|5
1726959630000|2024-09-21 23:00:30|344.46|342.46|344.72|342.72|344.72|342.72|344.45|342.45|6
1726959650000|2024-09-21 23:00:50|344.71|342.71|344.61|342.61|344.71|342.71|344.6|342.6|5
1726959660000|2024-09-21 23:01:00|344.6|342.6|344.46|342.46|344.61|342.61|344.45|342.45|13
1726959670000|2024-09-21 23:01:10|344.47|342.47|344.5|342.5|344.51|342.51|344.46|342.46|11
1726959680000|2024-09-21 23:01:20|344.54|342.54|344.6|342.6|344.61|342.61|344.54|342.54|6
1726959690000|2024-09-21 23:01:30|344.59|342.59|344.59|342.59|344.6|342.6|344.58|342.58|9
1726959700000|2024-09-21 23:01:40|344.56|342.56|344.46|342.46|344.56|342.56|344.46|342.46|6
1726959710000|2024-09-21 23:01:50|344.48|342.48|344.47|342.47|344.48|342.48|344.47|342.47|2
1726959720000|2024-09-21 23:02:00|344.5|342.5|344.58|342.58|344.58|342.58|344.5|342.5|5
1726959730000|2024-09-21 23:02:10|344.57|342.57|344.69|342.69|344.69|342.69|344.57|342.57|10
1726959740000|2024-09-21 23:02:20|344.7|342.7|344.72|342.72|344.72|342.72|344.69|342.69|9
1726959750000|2024-09-21 23:02:30|344.69|342.69|344.49|342.49|344.69|342.69|344.49|342.49|9
1726959760000|2024-09-21 23:02:40|344.5|342.5|344.47|342.47|344.52|342.52|344.47|342.47|9
1726959770000|2024-09-21 23:02:50|344.48|342.48|344.45|342.45|344.48|342.48|344.45|342.45|3
1726959780000|2024-09-21 23:03:00|344.41|342.41|344.35|342.35|344.41|342.41|344.35|342.35|12
1726959790000|2024-09-21 23:03:10|344.27|342.27|344.18|342.18|344.27|342.27|344.18|342.18|10
1726959800000|2024-09-21 23:03:20|344.17|342.17|344.11|342.11|344.18|342.18|344.11|342.11|6
1726959810000|2024-09-21 23:03:30|344.09|342.09|344.1|342.1|344.12|342.12|344.09|342.09|6
1726959820000|2024-09-21 23:03:40|344.11|342.11|344.22|342.22|344.22|342.22|344.11|342.11|11
1726959830000|2024-09-21 23:03:50|344.2|342.2|344.22|342.22|344.22|342.22|344.18|342.18|8
1726959840000|2024-09-21 23:04:00|344.19|342.19|344.17|342.17|344.21|342.21|344.17|342.17|8
1726959850000|2024-09-21 23:04:10|344.18|342.18|344.23|342.23|344.23|342.23|344.17|342.17|12
1726959870000|2024-09-21 23:04:30|344.26|342.26|344.38|342.38|344.38|342.38|344.26|342.26|6
1726959880000|2024-09-21 23:04:40|344.37|342.37|344.36|342.36|344.37|342.37|344.36|342.36|4
1726959890000|2024-09-21 23:04:50|344.35|342.35|344.25|342.25|344.35|342.35|344.25|342.25|7
1726959900000|2024-09-21 23:05:00|344.24|342.24|344.27|342.27|344.29|342.29|344.24|342.24|8
1726959910000|2024-09-21 23:05:10|344.28|342.28|344.3|342.3|344.34|342.34|344.28|342.28|10
1726959920000|2024-09-21 23:05:20|344.31|342.31|344.31|342.31|344.34|342.34|344.31|342.31|11
1726959930000|2024-09-21 23:05:30|344.3|342.3|344.25|342.25|344.3|342.3|344.25|342.25|4
1726959940000|2024-09-21 23:05:40|344.26|342.26|344.48|342.48|344.48|342.48|344.24|342.24|15
1726959950000|2024-09-21 23:05:50|344.45|342.45|344.42|342.42|344.46|342.46|344.42|342.42|11
1726959960000|2024-09-21 23:06:00|344.41|342.41|344.36|342.36|344.41|342.41|344.35|342.35|5
1726959970000|2024-09-21 23:06:10|344.35|342.35|344.37|342.37|344.39|342.39|344.35|342.35|11
1726959980000|2024-09-21 23:06:20|344.36|342.36|344.32|342.32|344.36|342.36|344.32|342.32|7
1726959990000|2024-09-21 23:06:30|344.28|342.28|344.26|342.26|344.28|342.28|344.26|342.26|3
1726960000000|2024-09-21 23:06:40|344.27|342.27|344.26|342.26|344.27|342.27|344.26|342.26|2
1726960010000|2024-09-21 23:06:50|344.27|342.27|344.28|342.28|344.28|342.28|344.27|342.27|2
1726960020000|2024-09-21 23:07:00|344.29|342.29|344.38|342.38|344.4|342.4|344.28|342.28|14
1726960040000|2024-09-21 23:07:20|344.39|342.39|344.38|342.38|344.39|342.39|344.36|342.36|5
1726960050000|2024-09-21 23:07:30|344.37|342.37|344.44|342.44|344.44|342.44|344.37|342.37|5
1726960060000|2024-09-21 23:07:40|344.45|342.45|344.46|342.46|344.46|342.46|344.45|342.45|2
1726960070000|2024-09-21 23:07:50|344.45|342.45|344.45|342.45|344.45|342.45|344.45|342.45|1
1726960080000|2024-09-21 23:08:00|344.46|342.46|344.47|342.47|344.49|342.49|344.46|342.46|3
1726960090000|2024-09-21 23:08:10|344.46|342.46|344.46|342.46|344.47|342.47|344.45|342.45|7
1726960110000|2024-09-21 23:08:30|344.47|342.47|344.47|342.47|344.48|342.48|344.47|342.47|3
1726960120000|2024-09-21 23:08:40|344.48|342.48|344.48|342.48|344.48|342.48|344.48|342.48|1
1726960130000|2024-09-21 23:08:50|344.53|342.53|344.55|342.55|344.55|342.55|344.53|342.53|2
1726960140000|2024-09-21 23:09:00|344.54|342.54|344.53|342.53|344.57|342.57|344.53|342.53|6
1726960150000|2024-09-21 23:09:10|344.54|342.54|344.53|342.53|344.54|342.54|344.53|342.53|2
1726960160000|2024-09-21 23:09:20|344.52|342.52|344.49|342.49|344.52|342.52|344.47|342.47|3
1726960170000|2024-09-21 23:09:30|344.47|342.47|344.43|342.43|344.47|342.47|344.43|342.43|5
1726960180000|2024-09-21 23:09:40|344.4|342.4|344.34|342.34|344.4|342.4|344.34|342.34|3
1726960190000|2024-09-21 23:09:50|344.33|342.33|344.35|342.35|344.35|342.35|344.32|342.32|3
1726960200000|2024-09-21 23:10:00|344.36|342.36|344.38|342.38|344.38|342.38|344.36|342.36|2
1726960210000|2024-09-21 23:10:10|344.42|342.42|344.38|342.38|344.45|342.45|344.38|342.38|10
1726960220000|2024-09-21 23:10:20|344.35|342.35|344.37|342.37|344.37|342.37|344.35|342.35|3
1726960230000|2024-09-21 23:10:30|344.38|342.38|344.48|342.48|344.49|342.49|344.38|342.38|7
1726960240000|2024-09-21 23:10:40|344.46|342.46|344.46|342.46|344.46|342.46|344.46|342.46|1
1726960250000|2024-09-21 23:10:50|344.47|342.47|344.45|342.45|344.47|342.47|344.45|342.45|3
1726960280000|2024-09-21 23:11:20|344.47|342.47|344.48|342.48|344.5|342.5|344.47|342.47|5
1726960300000|2024-09-21 23:11:40|344.49|342.49|344.5|342.5|344.5|342.5|344.47|342.47|7
1726960310000|2024-09-21 23:11:50|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1726960350000|2024-09-21 23:12:30|344.54|342.54|344.54|342.54|344.57|342.57|344.54|342.54|4
1726960360000|2024-09-21 23:12:40|344.56|342.56|344.6|342.6|344.6|342.6|344.56|342.56|11
1726960370000|2024-09-21 23:12:50|344.64|342.64|344.62|342.62|344.69|342.69|344.62|342.62|4
1726960380000|2024-09-21 23:13:00|344.6|342.6|344.55|342.55|344.6|342.6|344.54|342.54|11
1726960390000|2024-09-21 23:13:10|344.54|342.54|344.54|342.54|344.54|342.54|344.54|342.54|1
1726960400000|2024-09-21 23:13:20|344.51|342.51|344.43|342.43|344.53|342.53|344.43|342.43|7
1726960410000|2024-09-21 23:13:30|344.42|342.42|344.42|342.42|344.43|342.43|344.42|342.42|3
1726960420000|2024-09-21 23:13:40|344.41|342.41|344.32|342.32|344.41|342.41|344.32|342.32|8
1726960430000|2024-09-21 23:13:50|344.29|342.29|344.24|342.24|344.29|342.29|344.18|342.18|18
1726960440000|2024-09-21 23:14:00|344.23|342.23|344.23|342.23|344.23|342.23|344.23|342.23|1
1726960450000|2024-09-21 23:14:10|344.21|342.21|344.18|342.18|344.21|342.21|344.17|342.17|16
1726960460000|2024-09-21 23:14:20|344.19|342.19|344.19|342.19|344.19|342.19|344.18|342.18|5
1726960470000|2024-09-21 23:14:30|344.18|342.18|344.18|342.18|344.19|342.19|344.18|342.18|3
1726960490000|2024-09-21 23:14:50|344.19|342.19|344.18|342.18|344.19|342.19|344.18|342.18|4
1726960500000|2024-09-21 23:15:00|344.19|342.19|344.28|342.28|344.29|342.29|344.18|342.18|6
1726960510000|2024-09-21 23:15:10|344.27|342.27|344.29|342.29|344.29|342.29|344.27|342.27|4
1726960520000|2024-09-21 23:15:20|344.3|342.3|344.39|342.39|344.39|342.39|344.3|342.3|5
1726960560000|2024-09-21 23:16:00|344.38|342.38|344.39|342.39|344.39|342.39|344.38|342.38|2
1726960570000|2024-09-21 23:16:10|344.41|342.41|344.5|342.5|344.5|342.5|344.41|342.41|5
1726960600000|2024-09-21 23:16:40|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1726960610000|2024-09-21 23:16:50|344.47|342.47|344.47|342.47|344.47|342.47|344.47|342.47|1
1726960620000|2024-09-21 23:17:00|344.48|342.48|344.64|342.64|344.66|342.66|344.48|342.48|11
1726960630000|2024-09-21 23:17:10|344.63|342.63|344.65|342.65|344.65|342.65|344.63|342.63|3
1726960640000|2024-09-21 23:17:20|344.7|342.7|344.78|342.78|344.78|342.78|344.7|342.7|5
1726960650000|2024-09-21 23:17:30|344.75|342.75|344.8|342.8|344.84|342.84|344.75|342.75|9
1726960660000|2024-09-21 23:17:40|344.77|342.77|344.77|342.77|344.8|342.8|344.77|342.77|7
1726960670000|2024-09-21 23:17:50|344.8|342.8|344.81|342.81|344.81|342.81|344.77|342.77|8
1726960680000|2024-09-21 23:18:00|344.82|342.82|344.82|342.82|344.82|342.82|344.81|342.81|3
1726960690000|2024-09-21 23:18:10|344.81|342.81|344.8|342.8|344.81|342.81|344.78|342.78|4
1726960710000|2024-09-21 23:18:30|344.81|342.81|344.85|342.85|344.85|342.85|344.81|342.81|3
1726960720000|2024-09-21 23:18:40|344.83|342.83|344.85|342.85|344.85|342.85|344.76|342.76|12
1726960730000|2024-09-21 23:18:50|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|1
1726960740000|2024-09-21 23:19:00|344.88|342.88|344.89|342.89|344.91|342.91|344.88|342.88|5
1726960750000|2024-09-21 23:19:10|344.88|342.88|344.89|342.89|344.89|342.89|344.88|342.88|2
1726960760000|2024-09-21 23:19:20|344.91|342.91|345.08|343.08|345.08|343.08|344.91|342.91|11
1726960770000|2024-09-21 23:19:30|345.09|343.09|345.16|343.16|345.21|343.21|345.09|343.09|5
1726960800000|2024-09-21 23:20:00|345.19|343.19|345.41|343.41|345.41|343.41|345.19|343.19|3
1726960810000|2024-09-21 23:20:10|345.44|343.44|345.37|343.37|345.45|343.45|345.25|343.25|23
1726960820000|2024-09-21 23:20:20|345.29|343.29|345.28|343.28|345.29|343.29|345.25|343.25|6
1726960830000|2024-09-21 23:20:30|345.25|343.25|345.23|343.23|345.25|343.25|345.23|343.23|5
1726960840000|2024-09-21 23:20:40|345.22|343.22|345.21|343.21|345.22|343.22|345.19|343.19|7
1726960850000|2024-09-21 23:20:50|345.19|343.19|345.16|343.16|345.19|343.19|345.16|343.16|3
1726960860000|2024-09-21 23:21:00|345.15|343.15|345.27|343.27|345.27|343.27|345.11|343.11|16
1726960870000|2024-09-21 23:21:10|345.25|343.25|345.24|343.24|345.25|343.25|345.24|343.24|2
1726960880000|2024-09-21 23:21:20|345.21|343.21|345.21|343.21|345.24|343.24|345.21|343.21|6
1726960890000|2024-09-21 23:21:30|345.18|343.18|345.28|343.28|345.31|343.31|345.18|343.18|9
1726960900000|2024-09-21 23:21:40|345.31|343.31|345.32|343.32|345.32|343.32|345.31|343.31|2
1726960910000|2024-09-21 23:21:50|345.29|343.29|345.37|343.37|345.42|343.42|345.28|343.28|11
1726960920000|2024-09-21 23:22:00|345.39|343.39|345.4|343.4|345.41|343.41|345.39|343.39|3
1726960930000|2024-09-21 23:22:10|345.41|343.41|345.4|343.4|345.41|343.41|345.4|343.4|2
1726960940000|2024-09-21 23:22:20|345.38|343.38|345.34|343.34|345.38|343.38|345.34|343.34|3
1726960950000|2024-09-21 23:22:30|345.33|343.33|345.37|343.37|345.38|343.38|345.33|343.33|13
1726960960000|2024-09-21 23:22:40|345.38|343.38|345.38|343.38|345.38|343.38|345.35|343.35|5
1726960990000|2024-09-21 23:23:10|345.37|343.37|345.36|343.36|345.38|343.38|345.36|343.36|6
1726961000000|2024-09-21 23:23:20|345.37|343.37|345.38|343.38|345.38|343.38|345.37|343.37|4
1726961010000|2024-09-21 23:23:30|345.37|343.37|345.37|343.37|345.38|343.38|345.37|343.37|3
1726961030000|2024-09-21 23:23:50|345.35|343.35|345.18|343.18|345.35|343.35|345.18|343.18|16
1726961040000|2024-09-21 23:24:00|345.19|343.19|345.19|343.19|345.2|343.2|345.16|343.16|12
1726961050000|2024-09-21 23:24:10|345.2|343.2|345.2|343.2|345.24|343.24|345.2|343.2|5
1726961060000|2024-09-21 23:24:20|345.19|343.19|345.19|343.19|345.2|343.2|345.16|343.16|9
1726961070000|2024-09-21 23:24:30|345.2|343.2|345.22|343.22|345.22|343.22|345.19|343.19|7
1726961080000|2024-09-21 23:24:40|345.21|343.21|345.39|343.39|345.39|343.39|345.2|343.2|14
1726961090000|2024-09-21 23:24:50|345.38|343.38|345.44|343.44|345.45|343.45|345.38|343.38|18
1726961100000|2024-09-21 23:25:00|345.45|343.45|345.46|343.46|345.46|343.46|345.38|343.38|12
1726961110000|2024-09-21 23:25:10|345.47|343.47|345.48|343.48|345.48|343.48|345.47|343.47|8
1726961120000|2024-09-21 23:25:20|345.46|343.46|345.49|343.49|345.49|343.49|345.45|343.45|17
1726961130000|2024-09-21 23:25:30|345.47|343.47|345.47|343.47|345.48|343.48|345.47|343.47|3
1726961150000|2024-09-21 23:25:50|345.48|343.48|345.63|343.63|345.63|343.63|345.48|343.48|4
1726961160000|2024-09-21 23:26:00|345.59|343.59|345.57|343.57|345.59|343.59|345.57|343.57|2
1726961180000|2024-09-21 23:26:20|345.52|343.52|345.46|343.46|345.52|343.52|345.46|343.46|2
1726961190000|2024-09-21 23:26:30|345.48|343.48|345.49|343.49|345.49|343.49|345.47|343.47|4
1726961200000|2024-09-21 23:26:40|345.48|343.48|345.56|343.56|345.62|343.62|345.48|343.48|17
1726961210000|2024-09-21 23:26:50|345.55|343.55|345.55|343.55|345.55|343.55|345.55|343.55|1
1726961220000|2024-09-21 23:27:00|345.54|343.54|345.53|343.53|345.54|343.54|345.53|343.53|2
1726961230000|2024-09-21 23:27:10|345.48|343.48|345.47|343.47|345.49|343.49|345.46|343.46|4
1726961250000|2024-09-21 23:27:30|345.45|343.45|345.49|343.49|345.49|343.49|345.45|343.45|8
1726961260000|2024-09-21 23:27:40|345.48|343.48|345.59|343.59|345.62|343.62|345.48|343.48|11
1726961270000|2024-09-21 23:27:50|345.58|343.58|345.58|343.58|345.59|343.59|345.58|343.58|7
1726961280000|2024-09-21 23:28:00|345.59|343.59|345.59|343.59|345.6|343.6|345.58|343.58|4
1726961290000|2024-09-21 23:28:10|345.62|343.62|345.63|343.63|345.63|343.63|345.62|343.62|2
1726961320000|2024-09-21 23:28:40|345.65|343.65|345.65|343.65|345.65|343.65|345.65|343.65|1
1726961340000|2024-09-21 23:29:00|345.69|343.69|345.69|343.69|345.69|343.69|345.67|343.67|3
1726961350000|2024-09-21 23:29:10|345.75|343.75|345.75|343.75|345.78|343.78|345.75|343.75|4
1726961370000|2024-09-21 23:29:30|345.72|343.72|345.68|343.68|345.72|343.72|345.66|343.66|4
1726961380000|2024-09-21 23:29:40|345.69|343.69|345.69|343.69|345.7|343.7|345.69|343.69|3
1726961400000|2024-09-21 23:30:00|345.67|343.67|345.65|343.65|345.67|343.67|345.65|343.65|6
1726961410000|2024-09-21 23:30:10|345.66|343.66|345.69|343.69|345.69|343.69|345.66|343.66|4
1726961420000|2024-09-21 23:30:20|345.7|343.7|345.75|343.75|345.75|343.75|345.7|343.7|4
1726961470000|2024-09-21 23:31:10|345.74|343.74|345.75|343.75|345.75|343.75|345.74|343.74|2
1726961490000|2024-09-21 23:31:30|345.73|343.73|345.73|343.73|345.73|343.73|345.73|343.73|1
1726961500000|2024-09-21 23:31:40|345.74|343.74|345.62|343.62|345.74|343.74|345.61|343.61|7
1726961510000|2024-09-21 23:31:50|345.61|343.61|345.62|343.62|345.62|343.62|345.55|343.55|6
1726961520000|2024-09-21 23:32:00|345.63|343.63|345.71|343.71|345.72|343.72|345.62|343.62|12
1726961530000|2024-09-21 23:32:10|345.69|343.69|345.75|343.75|345.75|343.75|345.69|343.69|7
1726961540000|2024-09-21 23:32:20|345.74|343.74|345.75|343.75|345.75|343.75|345.74|343.74|2
1726961550000|2024-09-21 23:32:30|345.74|343.74|345.7|343.7|345.74|343.74|345.7|343.7|5
1726961560000|2024-09-21 23:32:40|345.73|343.73|345.72|343.72|345.75|343.75|345.72|343.72|4
1726961570000|2024-09-21 23:32:50|345.75|343.75|345.75|343.75|345.75|343.75|345.75|343.75|1
1726961580000|2024-09-21 23:33:00|345.74|343.74|345.94|343.94|345.94|343.94|345.74|343.74|5
1726961590000|2024-09-21 23:33:10|345.97|343.97|345.94|343.94|345.97|343.97|345.94|343.94|2
1726961600000|2024-09-21 23:33:20|345.91|343.91|345.93|343.93|345.93|343.93|345.91|343.91|2
1726961610000|2024-09-21 23:33:30|345.94|343.94|346.05|344.05|346.06|344.06|345.94|343.94|5
1726961620000|2024-09-21 23:33:40|346.04|344.04|346.08|344.08|346.08|344.08|346.04|344.04|9
1726961630000|2024-09-21 23:33:50|346.09|344.09|346.09|344.09|346.09|344.09|346.09|344.09|1
1726961640000|2024-09-21 23:34:00|346.07|344.07|346.09|344.09|346.09|344.09|346.07|344.07|4
1726961650000|2024-09-21 23:34:10|346.1|344.1|346.05|344.05|346.1|344.1|346.04|344.04|7
1726961660000|2024-09-21 23:34:20|346.04|344.04|345.86|343.86|346.04|344.04|345.86|343.86|4
1726961670000|2024-09-21 23:34:30|345.87|343.87|345.86|343.86|345.87|343.87|345.86|343.86|2
1726961680000|2024-09-21 23:34:40|345.85|343.85|345.81|343.81|345.85|343.85|345.81|343.81|6
1726961690000|2024-09-21 23:34:50|345.83|343.83|345.83|343.83|345.85|343.85|345.82|343.82|8
1726961710000|2024-09-21 23:35:10|345.87|343.87|345.93|343.93|345.93|343.93|345.87|343.87|7
1726961720000|2024-09-21 23:35:20|345.94|343.94|345.93|343.93|345.94|343.94|345.93|343.93|2
1726961730000|2024-09-21 23:35:30|345.94|343.94|345.95|343.95|345.95|343.95|345.94|343.94|2
1726961740000|2024-09-21 23:35:40|345.93|343.93|345.94|343.94|345.94|343.94|345.92|343.92|3
1726961750000|2024-09-21 23:35:50|345.93|343.93|345.88|343.88|345.93|343.93|345.88|343.88|4
1726961760000|2024-09-21 23:36:00|345.87|343.87|345.8|343.8|345.87|343.87|345.8|343.8|3
1726961770000|2024-09-21 23:36:10|345.82|343.82|345.81|343.81|345.82|343.82|345.81|343.81|2
1726961780000|2024-09-21 23:36:20|345.8|343.8|345.81|343.81|345.82|343.82|345.8|343.8|8
1726961790000|2024-09-21 23:36:30|345.8|343.8|345.74|343.74|345.8|343.8|345.74|343.74|6
1726961800000|2024-09-21 23:36:40|345.75|343.75|345.63|343.63|345.76|343.76|345.63|343.63|9
1726961810000|2024-09-21 23:36:50|345.62|343.62|345.6|343.6|345.63|343.63|345.6|343.6|6
1726961820000|2024-09-21 23:37:00|345.61|343.61|345.62|343.62|345.62|343.62|345.61|343.61|2
1726961830000|2024-09-21 23:37:10|345.58|343.58|345.69|343.69|345.7|343.7|345.58|343.58|14
1726961840000|2024-09-21 23:37:20|345.68|343.68|345.61|343.61|345.69|343.69|345.61|343.61|7
1726961850000|2024-09-21 23:37:30|345.62|343.62|345.69|343.69|345.69|343.69|345.62|343.62|3
1726961860000|2024-09-21 23:37:40|345.68|343.68|345.75|343.75|345.75|343.75|345.68|343.68|10
1726961870000|2024-09-21 23:37:50|345.8|343.8|345.76|343.76|345.8|343.8|345.76|343.76|11
1726961880000|2024-09-21 23:38:00|345.77|343.77|345.74|343.74|345.77|343.77|345.74|343.74|4
1726961890000|2024-09-21 23:38:10|345.8|343.8|345.8|343.8|345.81|343.81|345.79|343.79|6
1726961900000|2024-09-21 23:38:20|345.81|343.81|346.05|344.05|346.05|344.05|345.79|343.79|18
1726961930000|2024-09-21 23:38:50|346.06|344.06|346.07|344.07|346.07|344.07|346.06|344.06|2
1726961950000|2024-09-21 23:39:10|346.09|344.09|346.29|344.29|346.29|344.29|346.09|344.09|3
1726961980000|2024-09-21 23:39:40|346.3|344.3|346.29|344.29|346.32|344.32|346.29|344.29|6
1726961990000|2024-09-21 23:39:50|346.31|344.31|346.41|344.41|346.41|344.41|346.31|344.31|7
1726962000000|2024-09-21 23:40:00|346.42|344.42|346.51|344.51|346.51|344.51|346.42|344.42|6
1726962010000|2024-09-21 23:40:10|346.59|344.59|346.63|344.63|346.64|344.64|346.59|344.59|9
1726962020000|2024-09-21 23:40:20|346.66|344.66|346.63|344.63|346.67|344.67|346.62|344.62|7
1726962030000|2024-09-21 23:40:30|346.62|344.62|346.91|344.91|346.92|344.92|346.62|344.62|12
1726962040000|2024-09-21 23:40:40|346.92|344.92|346.91|344.91|346.95|344.95|346.91|344.91|5
1726962050000|2024-09-21 23:40:50|346.92|344.92|346.92|344.92|346.95|344.95|346.91|344.91|4
1726962060000|2024-09-21 23:41:00|346.95|344.95|346.97|344.97|346.97|344.97|346.94|344.94|12
1726962080000|2024-09-21 23:41:20|346.96|344.96|346.95|344.95|346.97|344.97|346.95|344.95|4
1726962090000|2024-09-21 23:41:30|346.94|344.94|346.94|344.94|346.94|344.94|346.94|344.94|1
1726962100000|2024-09-21 23:41:40|346.93|344.93|346.95|344.95|346.95|344.95|346.93|344.93|2
1726962110000|2024-09-21 23:41:50|346.94|344.94|346.95|344.95|346.96|344.96|346.93|344.93|7
1726962120000|2024-09-21 23:42:00|346.96|344.96|346.95|344.95|346.96|344.96|346.94|344.94|6
1726962130000|2024-09-21 23:42:10|346.93|344.93|346.96|344.96|346.96|344.96|346.93|344.93|6
1726962150000|2024-09-21 23:42:30|346.95|344.95|346.86|344.86|346.95|344.95|346.84|344.84|7
1726962160000|2024-09-21 23:42:40|346.85|344.85|346.84|344.84|346.86|344.86|346.84|344.84|4
1726962170000|2024-09-21 23:42:50|346.85|344.85|346.9|344.9|346.92|344.92|346.85|344.85|6
1726962180000|2024-09-21 23:43:00|346.89|344.89|346.79|344.79|346.9|344.9|346.79|344.79|8
1726962190000|2024-09-21 23:43:10|346.76|344.76|346.76|344.76|346.76|344.76|346.76|344.76|1
1726962200000|2024-09-21 23:43:20|346.77|344.77|346.82|344.82|346.83|344.83|346.77|344.77|10
1726962210000|2024-09-21 23:43:30|346.81|344.81|346.81|344.81|346.81|344.81|346.81|344.81|1
1726962220000|2024-09-21 23:43:40|346.83|344.83|346.78|344.78|346.88|344.88|346.78|344.78|11
1726962230000|2024-09-21 23:43:50|346.79|344.79|346.78|344.78|346.79|344.79|346.78|344.78|2
1726962240000|2024-09-21 23:44:00|346.76|344.76|346.77|344.77|346.78|344.78|346.75|344.75|8
1726962250000|2024-09-21 23:44:10|346.78|344.78|346.77|344.77|346.78|344.78|346.75|344.75|6
1726962260000|2024-09-21 23:44:20|346.79|344.79|346.76|344.76|346.79|344.79|346.76|344.76|4
1726962270000|2024-09-21 23:44:30|346.78|344.78|346.76|344.76|346.78|344.78|346.76|344.76|10
1726962280000|2024-09-21 23:44:40|346.77|344.77|346.71|344.71|346.77|344.77|346.71|344.71|4
1726962290000|2024-09-21 23:44:50|346.69|344.69|346.7|344.7|346.7|344.7|346.66|344.66|7
1726962300000|2024-09-21 23:45:00|346.69|344.69|346.86|344.86|346.86|344.86|346.69|344.69|12
1726962310000|2024-09-21 23:45:10|346.85|344.85|346.79|344.79|346.85|344.85|346.79|344.79|4
1726962320000|2024-09-21 23:45:20|346.78|344.78|346.52|344.52|346.78|344.78|346.52|344.52|14
1726962330000|2024-09-21 23:45:30|346.51|344.51|346.56|344.56|346.56|344.56|346.5|344.5|7
1726962340000|2024-09-21 23:45:40|346.57|344.57|346.55|344.55|346.6|344.6|346.53|344.53|17
1726962350000|2024-09-21 23:45:50|346.56|344.56|346.63|344.63|346.63|344.63|346.54|344.54|16
1726962360000|2024-09-21 23:46:00|346.62|344.62|346.72|344.72|346.72|344.72|346.62|344.62|21
1726962370000|2024-09-21 23:46:10|346.71|344.71|347.31|345.31|347.31|345.31|346.71|344.71|15
1726962380000|2024-09-21 23:46:20|347.32|345.32|347.36|345.36|347.72|345.72|347.31|345.31|24
1726962390000|2024-09-21 23:46:30|347.37|345.37|347.3|345.3|347.44|345.44|347.28|345.28|22
1726962400000|2024-09-21 23:46:40|347.34|345.34|347.58|345.58|347.58|345.58|347.34|345.34|18
1726962410000|2024-09-21 23:46:50|347.57|345.57|347.41|345.41|347.57|345.57|347.4|345.4|20
1726962420000|2024-09-21 23:47:00|347.4|345.4|347.47|345.47|347.58|345.58|347.39|345.39|17
1726962430000|2024-09-21 23:47:10|347.45|345.45|347.33|345.33|347.45|345.45|347.11|345.11|19
1726962440000|2024-09-21 23:47:20|347.34|345.34|347.39|345.39|347.5|345.5|347.27|345.27|20
1726962450000|2024-09-21 23:47:30|347.37|345.37|347.31|345.31|347.43|345.43|347.31|345.31|16
1726962460000|2024-09-21 23:47:40|347.28|345.28|347.43|345.43|347.43|345.43|347.26|345.26|24
1726962470000|2024-09-21 23:47:50|347.41|345.41|347.4|345.4|347.44|345.44|347.37|345.37|18
1726962480000|2024-09-21 23:48:00|347.41|345.41|347.59|345.59|347.59|345.59|347.41|345.41|12
1726962490000|2024-09-21 23:48:10|347.6|345.6|347.58|345.58|347.61|345.61|347.48|345.48|15
1726962500000|2024-09-21 23:48:20|347.57|345.57|347.64|345.64|347.64|345.64|347.55|345.55|20
1726962510000|2024-09-21 23:48:30|347.66|345.66|347.57|345.57|347.66|345.66|347.44|345.44|20
1726962520000|2024-09-21 23:48:40|347.56|345.56|347.67|345.67|347.67|345.67|347.54|345.54|14
1726962530000|2024-09-21 23:48:50|347.66|345.66|347.66|345.66|347.67|345.67|347.66|345.66|13
1726962540000|2024-09-21 23:49:00|347.64|345.64|347.34|345.34|347.64|345.64|347.29|345.29|13
1726962550000|2024-09-21 23:49:10|347.35|345.35|347.36|345.36|347.38|345.38|347.35|345.35|6
1726962560000|2024-09-21 23:49:20|347.37|345.37|347.73|345.73|347.79|345.79|347.37|345.37|19
1726962570000|2024-09-21 23:49:30|347.65|345.65|347.69|345.69|347.71|345.71|347.63|345.63|13
1726962580000|2024-09-21 23:49:40|347.67|345.67|347.73|345.73|347.74|345.74|347.67|345.67|20
1726962590000|2024-09-21 23:49:50|347.75|345.75|347.85|345.85|347.87|345.87|347.75|345.75|6
1726962600000|2024-09-21 23:50:00|347.83|345.83|347.78|345.78|347.83|345.83|347.77|345.77|21
1726962610000|2024-09-21 23:50:10|347.8|345.8|347.7|345.7|347.83|345.83|347.68|345.68|16
1726962620000|2024-09-21 23:50:20|347.69|345.69|347.68|345.68|347.69|345.69|347.68|345.68|4
1726962630000|2024-09-21 23:50:30|347.67|345.67|347.56|345.56|347.68|345.68|347.56|345.56|7
1726962640000|2024-09-21 23:50:40|347.54|345.54|347.63|345.63|347.66|345.66|347.54|345.54|16
1726962650000|2024-09-21 23:50:50|347.62|345.62|347.58|345.58|347.64|345.64|347.58|345.58|7
1726962660000|2024-09-21 23:51:00|347.61|345.61|347.48|345.48|347.63|345.63|347.48|345.48|15
1726962670000|2024-09-21 23:51:10|347.49|345.49|347.4|345.4|347.51|345.51|347.38|345.38|18
1726962680000|2024-09-21 23:51:20|347.39|345.39|347.3|345.3|347.39|345.39|347.3|345.3|9
1726962700000|2024-09-21 23:51:40|347.28|345.28|347.1|345.1|347.3|345.3|347.09|345.09|17
1726962710000|2024-09-21 23:51:50|347.16|345.16|347.23|345.23|347.24|345.24|347.13|345.13|15
1726962730000|2024-09-21 23:52:10|347.29|345.29|347.36|345.36|347.36|345.36|347.24|345.24|9
1726962740000|2024-09-21 23:52:20|347.34|345.34|347.2|345.2|347.35|345.35|347.18|345.18|13
1726962750000|2024-09-21 23:52:30|347.18|345.18|347.19|345.19|347.21|345.21|347.1|345.1|14
1726962760000|2024-09-21 23:52:40|347.18|345.18|347.15|345.15|347.2|345.2|347.04|345.04|18
1726962770000|2024-09-21 23:52:50|347.14|345.14|347.1|345.1|347.14|345.14|347.1|345.1|5
1726962780000|2024-09-21 23:53:00|347.12|345.12|346.86|344.86|347.12|345.12|346.86|344.86|14
1726962790000|2024-09-21 23:53:10|346.88|344.88|346.9|344.9|346.9|344.9|346.88|344.88|2
1726962800000|2024-09-21 23:53:20|346.88|344.88|346.93|344.93|346.95|344.95|346.88|344.88|8
1726962810000|2024-09-21 23:53:30|346.92|344.92|346.94|344.94|346.94|344.94|346.92|344.92|3
1726962820000|2024-09-21 23:53:40|346.93|344.93|346.81|344.81|346.93|344.93|346.81|344.81|4
1726962830000|2024-09-21 23:53:50|346.79|344.79|346.77|344.77|346.79|344.79|346.74|344.74|6
1726962840000|2024-09-21 23:54:00|346.8|344.8|346.81|344.81|346.86|344.86|346.75|344.75|18
1726962850000|2024-09-21 23:54:10|346.8|344.8|346.77|344.77|346.8|344.8|346.77|344.77|8
1726962860000|2024-09-21 23:54:20|346.76|344.76|346.71|344.71|346.79|344.79|346.71|344.71|11
1726962870000|2024-09-21 23:54:30|346.7|344.7|346.66|344.66|346.7|344.7|346.65|344.65|7
1726962880000|2024-09-21 23:54:40|346.63|344.63|346.57|344.57|346.63|344.63|346.55|344.55|8
1726962890000|2024-09-21 23:54:50|346.56|344.56|346.56|344.56|346.56|344.56|346.56|344.56|1
1726962900000|2024-09-21 23:55:00|346.57|344.57|346.76|344.76|346.83|344.83|346.57|344.57|12
1726962910000|2024-09-21 23:55:10|346.79|344.79|346.72|344.72|346.79|344.79|346.72|344.72|9
1726962920000|2024-09-21 23:55:20|346.73|344.73|346.74|344.74|346.74|344.74|346.72|344.72|10
1726962940000|2024-09-21 23:55:40|346.7|344.7|346.69|344.69|346.7|344.7|346.67|344.67|9
1726962950000|2024-09-21 23:55:50|346.68|344.68|346.66|344.66|346.68|344.68|346.65|344.65|8
1726962960000|2024-09-21 23:56:00|346.68|344.68|346.62|344.62|346.68|344.68|346.62|344.62|8
1726962970000|2024-09-21 23:56:10|346.59|344.59|346.46|344.46|346.59|344.59|346.43|344.43|14
1726962980000|2024-09-21 23:56:20|346.43|344.43|346.36|344.36|346.43|344.43|346.33|344.33|15
1726962990000|2024-09-21 23:56:30|346.39|344.39|346.4|344.4|346.4|344.4|346.37|344.37|4
1726963000000|2024-09-21 23:56:40|346.39|344.39|346.65|344.65|346.65|344.65|346.39|344.39|10
1726963010000|2024-09-21 23:56:50|346.64|344.64|346.6|344.6|346.64|344.64|346.57|344.57|7
1726963020000|2024-09-21 23:57:00|346.61|344.61|346.63|344.63|346.63|344.63|346.6|344.6|5
1726963030000|2024-09-21 23:57:10|346.6|344.6|346.6|344.6|346.6|344.6|346.6|344.6|1
1726963040000|2024-09-21 23:57:20|346.65|344.65|346.65|344.65|346.65|344.65|346.65|344.65|1
1726963050000|2024-09-21 23:57:30|346.69|344.69|346.69|344.69|346.72|344.72|346.66|344.66|13
1726963060000|2024-09-21 23:57:40|346.67|344.67|346.78|344.78|346.78|344.78|346.67|344.67|16
1726963070000|2024-09-21 23:57:50|346.76|344.76|346.7|344.7|346.77|344.77|346.7|344.7|7
1726963080000|2024-09-21 23:58:00|346.73|344.73|346.7|344.7|346.73|344.73|346.7|344.7|3
1726963090000|2024-09-21 23:58:10|346.71|344.71|346.7|344.7|346.71|344.71|346.7|344.7|2
1726963110000|2024-09-21 23:58:30|346.72|344.72|346.73|344.73|346.74|344.74|346.72|344.72|6
1726963120000|2024-09-21 23:58:40|346.74|344.74|346.73|344.73|346.74|344.74|346.73|344.73|2
1726963130000|2024-09-21 23:58:50|346.72|344.72|346.61|344.61|346.72|344.72|346.61|344.61|5
1726963140000|2024-09-21 23:59:00|346.62|344.62|346.58|344.58|346.62|344.62|346.58|344.58|5
1726963150000|2024-09-21 23:59:10|346.57|344.57|346.54|344.54|346.57|344.57|346.51|344.51|12
1726963160000|2024-09-21 23:59:20|346.53|344.53|346.5|344.5|346.55|344.55|346.47|344.47|11
1726963170000|2024-09-21 23:59:30|346.51|344.51|346.5|344.5|346.51|344.51|346.48|344.48|15
1726963180000|2024-09-21 23:59:40|346.49|344.49|346.5|344.5|346.51|344.51|346.49|344.49|12
1726963190000|2024-09-21 23:59:50|346.49|344.49|346.5|344.5|346.51|344.51|346.48|344.48|9
1726963200000|2024-09-22 00:00:00|346.48|344.48|346.52|344.52|346.52|344.52|346.48|344.48|12
1726963210000|2024-09-22 00:00:10|346.53|344.53|346.69|344.69|346.69|344.69|346.53|344.53|5
1726963220000|2024-09-22 00:00:20|346.75|344.75|346.79|344.79|346.8|344.8|346.75|344.75|6
1726963230000|2024-09-22 00:00:30|346.8|344.8|346.68|344.68|346.8|344.8|346.68|344.68|12
1726963240000|2024-09-22 00:00:40|346.69|344.69|346.75|344.75|346.75|344.75|346.68|344.68|13
1726963250000|2024-09-22 00:00:50|346.77|344.77|346.78|344.78|346.81|344.81|346.77|344.77|10
1726963260000|2024-09-22 00:01:00|346.77|344.77|346.74|344.74|346.77|344.77|346.74|344.74|7
1726963270000|2024-09-22 00:01:10|346.75|344.75|346.89|344.89|346.89|344.89|346.75|344.75|11
1726963280000|2024-09-22 00:01:20|346.9|344.9|346.87|344.87|346.9|344.9|346.87|344.87|11
1726963290000|2024-09-22 00:01:30|346.89|344.89|346.88|344.88|346.89|344.89|346.88|344.88|2
1726963300000|2024-09-22 00:01:40|346.91|344.91|346.94|344.94|346.95|344.95|346.91|344.91|4
1726963310000|2024-09-22 00:01:50|346.96|344.96|346.99|344.99|346.99|344.99|346.96|344.96|2
1726963320000|2024-09-22 00:02:00|346.98|344.98|347.39|345.39|347.39|345.39|346.98|344.98|10
1726963330000|2024-09-22 00:02:10|347.4|345.4|347.49|345.49|347.5|345.5|347.4|345.4|5
1726963340000|2024-09-22 00:02:20|347.47|345.47|347.49|345.49|347.49|345.49|347.45|345.45|8
1726963350000|2024-09-22 00:02:30|347.47|345.47|347.51|345.51|347.53|345.53|347.47|345.47|6
1726963360000|2024-09-22 00:02:40|347.49|345.49|347.51|345.51|347.51|345.51|347.46|345.46|9
1726963370000|2024-09-22 00:02:50|347.5|345.5|347.5|345.5|347.5|345.5|347.5|345.5|1
1726963380000|2024-09-22 00:03:00|347.51|345.51|347.45|345.45|347.51|345.51|347.43|345.43|9
1726963390000|2024-09-22 00:03:10|347.43|345.43|347.37|345.37|347.43|345.43|347.33|345.33|8
1726963400000|2024-09-22 00:03:20|347.38|345.38|347.43|345.43|347.43|345.43|347.38|345.38|3
1726963410000|2024-09-22 00:03:30|347.44|345.44|347.45|345.45|347.45|345.45|347.44|345.44|2
1726963420000|2024-09-22 00:03:40|347.43|345.43|347.49|345.49|347.49|345.49|347.43|345.43|3
1726963430000|2024-09-22 00:03:50|347.48|345.48|347.45|345.45|347.48|345.48|347.45|345.45|5
1726963440000|2024-09-22 00:04:00|347.46|345.46|347.62|345.62|347.62|345.62|347.43|345.43|9
1726963450000|2024-09-22 00:04:10|347.59|345.59|347.63|345.63|347.63|345.63|347.59|345.59|3
1726963460000|2024-09-22 00:04:20|347.6|345.6|347.64|345.64|347.64|345.64|347.58|345.58|6
1726963470000|2024-09-22 00:04:30|347.62|345.62|347.58|345.58|347.62|345.62|347.58|345.58|3
1726963500000|2024-09-22 00:05:00|347.55|345.55|347.58|345.58|347.58|345.58|347.47|345.47|11
1726963510000|2024-09-22 00:05:10|347.59|345.59|347.63|345.63|347.67|345.67|347.59|345.59|11
1726963520000|2024-09-22 00:05:20|347.66|345.66|347.56|345.56|347.66|345.66|347.53|345.53|6
1726963530000|2024-09-22 00:05:30|347.57|345.57|347.59|345.59|347.59|345.59|347.57|345.57|3
1726963540000|2024-09-22 00:05:40|347.58|345.58|347.63|345.63|347.63|345.63|347.55|345.55|11
1726963550000|2024-09-22 00:05:50|347.61|345.61|347.59|345.59|347.61|345.61|347.59|345.59|2
1726963560000|2024-09-22 00:06:00|347.58|345.58|347.57|345.57|347.58|345.58|347.49|345.49|13
1726963570000|2024-09-22 00:06:10|347.56|345.56|347.62|345.62|347.63|345.63|347.56|345.56|6
1726963580000|2024-09-22 00:06:20|347.63|345.63|347.59|345.59|347.64|345.64|347.59|345.59|5
1726963590000|2024-09-22 00:06:30|347.58|345.58|347.63|345.63|347.63|345.63|347.58|345.58|5
1726963600000|2024-09-22 00:06:40|347.64|345.64|347.7|345.7|347.7|345.7|347.64|345.64|11
1726963610000|2024-09-22 00:06:50|347.71|345.71|347.81|345.81|347.82|345.82|347.71|345.71|3
1726963620000|2024-09-22 00:07:00|347.86|345.86|347.91|345.91|347.98|345.98|347.86|345.86|10
1726963630000|2024-09-22 00:07:10|347.92|345.92|347.96|345.96|347.96|345.96|347.91|345.91|9
1726963640000|2024-09-22 00:07:20|347.94|345.94|347.86|345.86|348.21|346.21|347.86|345.86|11
1726963650000|2024-09-22 00:07:30|347.84|345.84|347.9|345.9|347.91|345.91|347.75|345.75|8
1726963660000|2024-09-22 00:07:40|347.92|345.92|347.98|345.98|347.99|345.99|347.9|345.9|6
1726963670000|2024-09-22 00:07:50|348|346|347.97|345.97|348|346|347.89|345.89|12
1726963680000|2024-09-22 00:08:00|347.98|345.98|347.75|345.75|348.05|346.05|347.75|345.75|10
1726963690000|2024-09-22 00:08:10|347.74|345.74|347.45|345.45|347.74|345.74|347.45|345.45|10
1726963700000|2024-09-22 00:08:20|347.47|345.47|347.68|345.68|347.7|345.7|347.47|345.47|15
1726963710000|2024-09-22 00:08:30|347.7|345.7|347.78|345.78|347.78|345.78|347.68|345.68|9
1726963720000|2024-09-22 00:08:40|347.77|345.77|347.69|345.69|347.77|345.77|347.68|345.68|5
1726963730000|2024-09-22 00:08:50|347.68|345.68|347.7|345.7|347.71|345.71|347.67|345.67|6
1726963740000|2024-09-22 00:09:00|347.69|345.69|347.84|345.84|347.86|345.86|347.65|345.65|12
1726963750000|2024-09-22 00:09:10|347.81|345.81|347.68|345.68|347.81|345.81|347.66|345.66|8
1726963760000|2024-09-22 00:09:20|347.69|345.69|347.8|345.8|347.8|345.8|347.69|345.69|10
1726963770000|2024-09-22 00:09:30|347.78|345.78|347.76|345.76|347.9|345.9|347.75|345.75|17
1726963780000|2024-09-22 00:09:40|347.74|345.74|347.79|345.79|347.8|345.8|347.74|345.74|7
1726963790000|2024-09-22 00:09:50|347.78|345.78|347.86|345.86|347.9|345.9|347.78|345.78|11
1726963800000|2024-09-22 00:10:00|347.76|345.76|347.6|345.6|347.76|345.76|347.6|345.6|11
1726963810000|2024-09-22 00:10:10|347.59|345.59|347.57|345.57|347.61|345.61|347.57|345.57|7
1726963820000|2024-09-22 00:10:20|347.56|345.56|347.41|345.41|347.56|345.56|347.41|345.41|13
1726963830000|2024-09-22 00:10:30|347.4|345.4|347.15|345.15|347.4|345.4|347.15|345.15|16
1726963840000|2024-09-22 00:10:40|347.09|345.09|346.98|344.98|347.13|345.13|346.98|344.98|19
1726963850000|2024-09-22 00:10:50|346.99|344.99|347.03|345.03|347.04|345.04|346.99|344.99|12
1726963860000|2024-09-22 00:11:00|347.02|345.02|346.64|344.64|347.02|345.02|346.64|344.64|23
1726963870000|2024-09-22 00:11:10|346.62|344.62|346.47|344.47|346.63|344.63|346.47|344.47|12
1726963880000|2024-09-22 00:11:20|346.42|344.42|346.45|344.45|346.6|344.6|346.41|344.41|19
1726963890000|2024-09-22 00:11:30|346.46|344.46|346.38|344.38|346.52|344.52|346.36|344.36|26
1726963900000|2024-09-22 00:11:40|346.37|344.37|346.17|344.17|346.37|344.37|346.14|344.14|16
1726963910000|2024-09-22 00:11:50|346.18|344.18|346.25|344.25|346.25|344.25|346.08|344.08|19
1726963920000|2024-09-22 00:12:00|346.26|344.26|346.16|344.16|346.26|344.26|346.16|344.16|10
1726963930000|2024-09-22 00:12:10|346.18|344.18|346.06|344.06|346.18|344.18|346.06|344.06|20
1726963940000|2024-09-22 00:12:20|346.05|344.05|345.68|343.68|346.05|344.05|345.67|343.67|19
1726963950000|2024-09-22 00:12:30|345.69|343.69|345.74|343.74|345.82|343.82|345.69|343.69|24
1726963960000|2024-09-22 00:12:40|345.71|343.71|345.76|343.76|345.76|343.76|345.66|343.66|18
1726963970000|2024-09-22 00:12:50|345.77|343.77|345.82|343.82|345.88|343.88|345.77|343.77|19
1726963980000|2024-09-22 00:13:00|345.79|343.79|345.71|343.71|345.8|343.8|345.71|343.71|22
1726963990000|2024-09-22 00:13:10|345.76|343.76|345.63|343.63|345.77|343.77|345.6|343.6|12
1726964000000|2024-09-22 00:13:20|345.62|343.62|345.91|343.91|345.91|343.91|345.6|343.6|16
1726964010000|2024-09-22 00:13:30|345.88|343.88|345.85|343.85|345.94|343.94|345.81|343.81|18
1726964020000|2024-09-22 00:13:40|345.84|343.84|345.82|343.82|345.9|343.9|345.82|343.82|18
1726964030000|2024-09-22 00:13:50|345.83|343.83|345.95|343.95|345.98|343.98|345.83|343.83|13
1726964040000|2024-09-22 00:14:00|345.89|343.89|345.86|343.86|345.92|343.92|345.8|343.8|29
1726964050000|2024-09-22 00:14:10|345.87|343.87|345.71|343.71|345.87|343.87|345.71|343.71|19
1726964060000|2024-09-22 00:14:20|345.72|343.72|345.75|343.75|345.75|343.75|345.7|343.7|9
1726964070000|2024-09-22 00:14:30|345.74|343.74|345.77|343.77|345.77|343.77|345.73|343.73|11
1726964080000|2024-09-22 00:14:40|345.8|343.8|345.77|343.77|345.8|343.8|345.77|343.77|2
1726964090000|2024-09-22 00:14:50|345.76|343.76|345.75|343.75|345.76|343.76|345.71|343.71|12
1726964100000|2024-09-22 00:15:00|345.74|343.74|345.77|343.77|345.8|343.8|345.73|343.73|12
1726964110000|2024-09-22 00:15:10|345.79|343.79|345.8|343.8|345.8|343.8|345.74|343.74|10
1726964120000|2024-09-22 00:15:20|345.89|343.89|346.09|344.09|346.09|344.09|345.89|343.89|7
1726964130000|2024-09-22 00:15:30|346.1|344.1|346.51|344.51|346.52|344.52|346.1|344.1|14
1726964140000|2024-09-22 00:15:40|346.52|344.52|346.54|344.54|346.54|344.54|346.52|344.52|2
1726964150000|2024-09-22 00:15:50|346.57|344.57|346.53|344.53|346.61|344.61|346.53|344.53|12
1726964160000|2024-09-22 00:16:00|346.52|344.52|346.47|344.47|346.56|344.56|346.41|344.41|21
1726964170000|2024-09-22 00:16:10|346.49|344.49|346.52|344.52|346.52|344.52|346.49|344.49|2
1726964190000|2024-09-22 00:16:30|346.54|344.54|346.47|344.47|346.54|344.54|346.47|344.47|6
1726964200000|2024-09-22 00:16:40|346.48|344.48|346.52|344.52|346.54|344.54|346.47|344.47|12
1726964210000|2024-09-22 00:16:50|346.53|344.53|346.52|344.52|346.56|344.56|346.46|344.46|12
1726964220000|2024-09-22 00:17:00|346.53|344.53|346.58|344.58|346.58|344.58|346.53|344.53|10
1726964230000|2024-09-22 00:17:10|346.56|344.56|346.58|344.58|346.58|344.58|346.53|344.53|11
1726964240000|2024-09-22 00:17:20|346.61|344.61|346.52|344.52|346.62|344.62|346.52|344.52|10
1726964250000|2024-09-22 00:17:30|346.53|344.53|346.52|344.52|346.53|344.53|346.52|344.52|2
1726964260000|2024-09-22 00:17:40|346.51|344.51|346.47|344.47|346.51|344.51|346.47|344.47|4
1726964270000|2024-09-22 00:17:50|346.46|344.46|346.46|344.46|346.48|344.48|346.46|344.46|9
1726964280000|2024-09-22 00:18:00|346.45|344.45|346.47|344.47|346.48|344.48|346.42|344.42|11
1726964290000|2024-09-22 00:18:10|346.48|344.48|346.49|344.49|346.51|344.51|346.48|344.48|7
1726964300000|2024-09-22 00:18:20|346.48|344.48|346.24|344.24|346.5|344.5|346.21|344.21|16
1726964310000|2024-09-22 00:18:30|346.25|344.25|346.08|344.08|346.29|344.29|346.07|344.07|17
1726964320000|2024-09-22 00:18:40|346.09|344.09|346.07|344.07|346.09|344.09|346.05|344.05|9
1726964330000|2024-09-22 00:18:50|346.04|344.04|346.09|344.09|346.09|344.09|345.98|343.98|11
1726964340000|2024-09-22 00:19:00|346.08|344.08|346.08|344.08|346.11|344.11|346.06|344.06|21
1726964350000|2024-09-22 00:19:10|346.1|344.1|346.19|344.19|346.29|344.29|346.08|344.08|17
1726964360000|2024-09-22 00:19:20|346.21|344.21|346.46|344.46|346.47|344.47|346.21|344.21|20
1726964370000|2024-09-22 00:19:30|346.42|344.42|346.42|344.42|346.44|344.44|346.42|344.42|4
1726964390000|2024-09-22 00:19:50|346.47|344.47|346.47|344.47|346.52|344.52|346.46|344.46|5
1726964400000|2024-09-22 00:20:00|346.5|344.5|346.37|344.37|346.52|344.52|346.32|344.32|14
1726964410000|2024-09-22 00:20:10|346.38|344.38|346.32|344.32|346.47|344.47|346.28|344.28|12
1726964420000|2024-09-22 00:20:20|346.33|344.33|346.26|344.26|346.36|344.36|346.26|344.26|12
1726964430000|2024-09-22 00:20:30|346.25|344.25|346.1|344.1|346.25|344.25|346.1|344.1|21
1726964440000|2024-09-22 00:20:40|346.09|344.09|346.08|344.08|346.09|344.09|346.08|344.08|2
1726964450000|2024-09-22 00:20:50|346.06|344.06|346.05|344.05|346.06|344.06|346.03|344.03|7
1726964460000|2024-09-22 00:21:00|346.06|344.06|346.06|344.06|346.07|344.07|346.01|344.01|15
1726964470000|2024-09-22 00:21:10|346.1|344.1|346.23|344.23|346.36|344.36|346.1|344.1|23
1726964480000|2024-09-22 00:21:20|346.22|344.22|346.33|344.33|346.34|344.34|346.19|344.19|16
1726964490000|2024-09-22 00:21:30|346.34|344.34|346.06|344.06|346.34|344.34|346.06|344.06|12
1726964500000|2024-09-22 00:21:40|346.07|344.07|346.05|344.05|346.07|344.07|346.05|344.05|6
1726964510000|2024-09-22 00:21:50|346.07|344.07|345.91|343.91|346.17|344.17|345.91|343.91|15
1726964520000|2024-09-22 00:22:00|345.95|343.95|345.99|343.99|346.09|344.09|345.95|343.95|19
1726964530000|2024-09-22 00:22:10|345.95|343.95|345.74|343.74|345.95|343.95|345.72|343.72|16
1726964540000|2024-09-22 00:22:20|345.75|343.75|345.87|343.87|345.88|343.88|345.75|343.75|13
1726964550000|2024-09-22 00:22:30|345.88|343.88|345.74|343.74|345.9|343.9|345.69|343.69|16
1726964560000|2024-09-22 00:22:40|345.75|343.75|345.76|343.76|345.79|343.79|345.73|343.73|22
1726964570000|2024-09-22 00:22:50|345.77|343.77|345.55|343.55|345.77|343.77|345.55|343.55|13
1726964580000|2024-09-22 00:23:00|345.54|343.54|345.55|343.55|345.56|343.56|345.4|343.4|21
1726964590000|2024-09-22 00:23:10|345.54|343.54|345.44|343.44|345.54|343.54|345.43|343.43|17
1726964600000|2024-09-22 00:23:20|345.48|343.48|345.48|343.48|345.52|343.52|345.4|343.4|20
1726964610000|2024-09-22 00:23:30|345.47|343.47|345.36|343.36|345.48|343.48|345.34|343.34|18
1726964620000|2024-09-22 00:23:40|345.37|343.37|345.38|343.38|345.4|343.4|345.29|343.29|17
1726964630000|2024-09-22 00:23:50|345.39|343.39|345.39|343.39|345.47|343.47|345.38|343.38|13
1726964640000|2024-09-22 00:24:00|345.38|343.38|345.49|343.49|345.51|343.51|345.38|343.38|17
1726964650000|2024-09-22 00:24:10|345.51|343.51|345.62|343.62|345.66|343.66|345.49|343.49|21
1726964660000|2024-09-22 00:24:20|345.65|343.65|345.59|343.59|345.65|343.65|345.58|343.58|10
1726964670000|2024-09-22 00:24:30|345.6|343.6|345.61|343.61|345.7|343.7|345.6|343.6|14
1726964680000|2024-09-22 00:24:40|345.6|343.6|345.64|343.64|345.67|343.67|345.57|343.57|13
1726964690000|2024-09-22 00:24:50|345.65|343.65|345.64|343.64|345.67|343.67|345.6|343.6|13
1726964700000|2024-09-22 00:25:00|345.65|343.65|345.55|343.55|345.66|343.66|345.51|343.51|13
1726964710000|2024-09-22 00:25:10|345.54|343.54|345.63|343.63|345.66|343.66|345.52|343.52|21
1726964720000|2024-09-22 00:25:20|345.64|343.64|345.6|343.6|345.64|343.64|345.6|343.6|11
1726964730000|2024-09-22 00:25:30|345.61|343.61|345.6|343.6|345.66|343.66|345.58|343.58|10
1726964740000|2024-09-22 00:25:40|345.59|343.59|345.58|343.58|345.6|343.6|345.57|343.57|14
1726964750000|2024-09-22 00:25:50|345.57|343.57|345.48|343.48|345.57|343.57|345.47|343.47|13
1726964760000|2024-09-22 00:26:00|345.47|343.47|345.63|343.63|345.63|343.63|345.47|343.47|21
1726964770000|2024-09-22 00:26:10|345.61|343.61|345.59|343.59|345.63|343.63|345.58|343.58|18
1726964780000|2024-09-22 00:26:20|345.6|343.6|345.5|343.5|345.6|343.6|345.5|343.5|12
1726964790000|2024-09-22 00:26:30|345.49|343.49|345.34|343.34|345.49|343.49|345.32|343.32|13
1726964800000|2024-09-22 00:26:40|345.35|343.35|345.32|343.32|345.35|343.35|345.32|343.32|9
1726964810000|2024-09-22 00:26:50|345.33|343.33|345.24|343.24|345.34|343.34|345.21|343.21|13
1726964820000|2024-09-22 00:27:00|345.26|343.26|345.27|343.27|345.27|343.27|345.23|343.23|12
1726964830000|2024-09-22 00:27:10|345.29|343.29|345.28|343.28|345.35|343.35|345.19|343.19|17
1726964840000|2024-09-22 00:27:20|345.34|343.34|345.46|343.46|345.57|343.57|345.34|343.34|20
1726964850000|2024-09-22 00:27:30|345.45|343.45|345.53|343.53|345.53|343.53|345.43|343.43|19
1726964860000|2024-09-22 00:27:40|345.52|343.52|345.45|343.45|345.53|343.53|345.45|343.45|13
1726964870000|2024-09-22 00:27:50|345.44|343.44|345.4|343.4|345.45|343.45|345.34|343.34|17
1726964880000|2024-09-22 00:28:00|345.43|343.43|345.36|343.36|345.47|343.47|345.36|343.36|11
1726964890000|2024-09-22 00:28:10|345.41|343.41|345.25|343.25|345.42|343.42|345.25|343.25|9
1726964900000|2024-09-22 00:28:20|345.26|343.26|345.14|343.14|345.27|343.27|345.11|343.11|16
1726964910000|2024-09-22 00:28:30|345.15|343.15|345.15|343.15|345.16|343.16|345.14|343.14|13
1726964920000|2024-09-22 00:28:40|345.17|343.17|345.13|343.13|345.17|343.17|345.07|343.07|14
1726964930000|2024-09-22 00:28:50|345.14|343.14|345.08|343.08|345.14|343.14|345.08|343.08|7
1726964940000|2024-09-22 00:29:00|345.07|343.07|345.02|343.02|345.17|343.17|345.02|343.02|20
1726964950000|2024-09-22 00:29:10|345.01|343.01|344.94|342.94|345.01|343.01|344.94|342.94|4
1726964960000|2024-09-22 00:29:20|344.93|342.93|345.06|343.06|345.06|343.06|344.92|342.92|12
1726964970000|2024-09-22 00:29:30|345.05|343.05|345.06|343.06|345.06|343.06|345.02|343.02|6
1726964980000|2024-09-22 00:29:40|345.05|343.05|345.01|343.01|345.05|343.05|345|343|7
1726964990000|2024-09-22 00:29:50|345|343|344.93|342.93|345|343|344.91|342.91|16
1726965000000|2024-09-22 00:30:00|344.95|342.95|344.92|342.92|344.98|342.98|344.9|342.9|15
1726965010000|2024-09-22 00:30:10|344.93|342.93|344.92|342.92|344.97|342.97|344.92|342.92|16
1726965020000|2024-09-22 00:30:20|344.93|342.93|344.93|342.93|344.95|342.95|344.91|342.91|15
1726965030000|2024-09-22 00:30:30|344.92|342.92|344.79|342.79|344.92|342.92|344.79|342.79|11
1726965040000|2024-09-22 00:30:40|344.8|342.8|344.67|342.67|344.8|342.8|344.67|342.67|10
1726965050000|2024-09-22 00:30:50|344.68|342.68|344.63|342.63|344.7|342.7|344.63|342.63|19
1726965060000|2024-09-22 00:31:00|344.65|342.65|344.61|342.61|344.65|342.65|344.42|342.42|18
1726965070000|2024-09-22 00:31:10|344.6|342.6|344.91|342.91|344.91|342.91|344.59|342.59|21
1726965080000|2024-09-22 00:31:20|344.92|342.92|344.78|342.78|345.06|343.06|344.78|342.78|20
1726965090000|2024-09-22 00:31:30|344.76|342.76|344.86|342.86|344.88|342.88|344.74|342.74|12
1726965100000|2024-09-22 00:31:40|344.87|342.87|344.81|342.81|344.87|342.87|344.77|342.77|11
1726965110000|2024-09-22 00:31:50|344.83|342.83|344.77|342.77|344.9|342.9|344.74|342.74|18
1726965120000|2024-09-22 00:32:00|344.79|342.79|344.81|342.81|344.88|342.88|344.74|342.74|20
1726965130000|2024-09-22 00:32:10|344.82|342.82|345.04|343.04|345.04|343.04|344.82|342.82|11
1726965140000|2024-09-22 00:32:20|345.06|343.06|345.18|343.18|345.18|343.18|345.05|343.05|23
1726965150000|2024-09-22 00:32:30|345.19|343.19|345.14|343.14|345.2|343.2|345.13|343.13|12
1726965160000|2024-09-22 00:32:40|345.12|343.12|345.18|343.18|345.18|343.18|345.12|343.12|5
1726965170000|2024-09-22 00:32:50|345.2|343.2|345.28|343.28|345.29|343.29|345.17|343.17|15
1726965180000|2024-09-22 00:33:00|345.27|343.27|345.37|343.37|345.38|343.38|345.25|343.25|19
1726965190000|2024-09-22 00:33:10|345.36|343.36|345.49|343.49|345.49|343.49|345.36|343.36|6
1726965200000|2024-09-22 00:33:20|345.48|343.48|345.14|343.14|345.49|343.49|345.14|343.14|14
1726965210000|2024-09-22 00:33:30|345.15|343.15|345.45|343.45|345.45|343.45|345.15|343.15|19
1726965220000|2024-09-22 00:33:40|345.46|343.46|345.5|343.5|345.5|343.5|345.46|343.46|7
1726965230000|2024-09-22 00:33:50|345.48|343.48|345.48|343.48|345.49|343.49|345.47|343.47|5
1726965240000|2024-09-22 00:34:00|345.49|343.49|345.6|343.6|345.65|343.65|345.49|343.49|13
1726965250000|2024-09-22 00:34:10|345.61|343.61|345.6|343.6|345.61|343.61|345.6|343.6|2
1726965260000|2024-09-22 00:34:20|345.61|343.61|345.6|343.6|345.61|343.61|345.6|343.6|2
1726965270000|2024-09-22 00:34:30|345.61|343.61|345.68|343.68|345.68|343.68|345.61|343.61|5
1726965280000|2024-09-22 00:34:40|345.7|343.7|345.6|343.6|345.71|343.71|345.6|343.6|9
1726965290000|2024-09-22 00:34:50|345.59|343.59|345.6|343.6|345.6|343.6|345.57|343.57|6
1726965300000|2024-09-22 00:35:00|345.61|343.61|345.6|343.6|345.63|343.63|345.6|343.6|5
1726965310000|2024-09-22 00:35:10|345.59|343.59|345.61|343.61|345.61|343.61|345.58|343.58|5
1726965320000|2024-09-22 00:35:20|345.62|343.62|345.63|343.63|345.66|343.66|345.61|343.61|6
1726965330000|2024-09-22 00:35:30|345.61|343.61|345.53|343.53|345.61|343.61|345.52|343.52|8
1726965340000|2024-09-22 00:35:40|345.6|343.6|345.58|343.58|345.6|343.6|345.56|343.56|9
1726965350000|2024-09-22 00:35:50|345.53|343.53|345.42|343.42|345.55|343.55|345.4|343.4|7
1726965360000|2024-09-22 00:36:00|345.38|343.38|345.44|343.44|345.45|343.45|345.26|343.26|18
1726965370000|2024-09-22 00:36:10|345.42|343.42|345.25|343.25|345.42|343.42|345.24|343.24|12
1726965380000|2024-09-22 00:36:20|345.27|343.27|345.3|343.3|345.3|343.3|345.25|343.25|6
1726965390000|2024-09-22 00:36:30|345.29|343.29|345.29|343.29|345.37|343.37|345.28|343.28|19
1726965400000|2024-09-22 00:36:40|345.27|343.27|345.32|343.32|345.35|343.35|345.27|343.27|13
1726965410000|2024-09-22 00:36:50|345.29|343.29|345.17|343.17|345.31|343.31|345.17|343.17|16
1726965420000|2024-09-22 00:37:00|345.15|343.15|345.3|343.3|345.35|343.35|345.15|343.15|21
1726965430000|2024-09-22 00:37:10|345.31|343.31|345.6|343.6|345.6|343.6|345.31|343.31|17
1726965440000|2024-09-22 00:37:20|345.61|343.61|345.6|343.6|345.61|343.61|345.6|343.6|6
1726965450000|2024-09-22 00:37:30|345.59|343.59|345.61|343.61|345.61|343.61|345.59|343.59|3
1726965460000|2024-09-22 00:37:40|345.6|343.6|345.66|343.66|345.66|343.66|345.6|343.6|6
1726965470000|2024-09-22 00:37:50|345.69|343.69|345.67|343.67|345.69|343.69|345.67|343.67|4
1726965480000|2024-09-22 00:38:00|345.66|343.66|345.63|343.63|345.66|343.66|345.61|343.61|7
1726965490000|2024-09-22 00:38:10|345.66|343.66|345.66|343.66|345.67|343.67|345.63|343.63|7
1726965500000|2024-09-22 00:38:20|345.67|343.67|345.63|343.63|345.67|343.67|345.63|343.63|10
1726965510000|2024-09-22 00:38:30|345.59|343.59|345.59|343.59|345.59|343.59|345.59|343.59|1
1726965520000|2024-09-22 00:38:40|345.57|343.57|345.54|343.54|345.57|343.57|345.54|343.54|9
1726965530000|2024-09-22 00:38:50|345.55|343.55|345.55|343.55|345.58|343.58|345.55|343.55|6
1726965540000|2024-09-22 00:39:00|345.54|343.54|345.46|343.46|345.54|343.54|345.46|343.46|11
1726965550000|2024-09-22 00:39:10|345.43|343.43|345.36|343.36|345.45|343.45|345.34|343.34|9
1726965560000|2024-09-22 00:39:20|345.35|343.35|345.48|343.48|345.49|343.49|345.34|343.34|17
1726965570000|2024-09-22 00:39:30|345.47|343.47|345.33|343.33|345.47|343.47|345.32|343.32|5
1726965580000|2024-09-22 00:39:40|345.32|343.32|345.34|343.34|345.34|343.34|345.32|343.32|9
1726965590000|2024-09-22 00:39:50|345.33|343.33|345.37|343.37|345.4|343.4|345.32|343.32|11
1726965600000|2024-09-22 00:40:00|345.41|343.41|345.48|343.48|345.52|343.52|345.41|343.41|13
1726965610000|2024-09-22 00:40:10|345.49|343.49|345.57|343.57|345.58|343.58|345.49|343.49|8
1726965620000|2024-09-22 00:40:20|345.58|343.58|345.6|343.6|345.6|343.6|345.58|343.58|2
1726965630000|2024-09-22 00:40:30|345.55|343.55|345.57|343.57|345.57|343.57|345.51|343.51|10
1726965640000|2024-09-22 00:40:40|345.55|343.55|345.58|343.58|345.58|343.58|345.55|343.55|9
1726965650000|2024-09-22 00:40:50|345.57|343.57|345.62|343.62|345.62|343.62|345.57|343.57|11
1726965660000|2024-09-22 00:41:00|345.63|343.63|345.64|343.64|345.67|343.67|345.62|343.62|13
1726965670000|2024-09-22 00:41:10|345.63|343.63|345.64|343.64|345.64|343.64|345.63|343.63|2
1726965680000|2024-09-22 00:41:20|345.67|343.67|345.93|343.93|345.95|343.95|345.67|343.67|10
1726965690000|2024-09-22 00:41:30|345.94|343.94|345.75|343.75|345.95|343.95|345.75|343.75|8
1726965700000|2024-09-22 00:41:40|345.77|343.77|345.87|343.87|345.87|343.87|345.76|343.76|5
1726965710000|2024-09-22 00:41:50|345.86|343.86|345.85|343.85|345.87|343.87|345.85|343.85|4
1726965720000|2024-09-22 00:42:00|345.88|343.88|345.92|343.92|345.92|343.92|345.88|343.88|6
1726965730000|2024-09-22 00:42:10|345.93|343.93|345.92|343.92|345.93|343.93|345.92|343.92|4
1726965740000|2024-09-22 00:42:20|345.93|343.93|345.93|343.93|345.93|343.93|345.92|343.92|7
1726965750000|2024-09-22 00:42:30|345.94|343.94|346.06|344.06|346.06|344.06|345.94|343.94|5
1726965760000|2024-09-22 00:42:40|346.05|344.05|346.02|344.02|346.05|344.05|346.01|344.01|4
1726965770000|2024-09-22 00:42:50|346.06|344.06|346.4|344.4|346.4|344.4|346.06|344.06|17
1726965780000|2024-09-22 00:43:00|346.39|344.39|346.36|344.36|346.39|344.39|346.35|344.35|4
1726965790000|2024-09-22 00:43:10|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|1
1726965800000|2024-09-22 00:43:20|346.37|344.37|346.35|344.35|346.38|344.38|346.35|344.35|5
1726965840000|2024-09-22 00:44:00|346.36|344.36|346.36|344.36|346.36|344.36|346.36|344.36|1
1726965850000|2024-09-22 00:44:10|346.39|344.39|346.35|344.35|346.39|344.39|346.35|344.35|4
1726965860000|2024-09-22 00:44:20|346.29|344.29|346.05|344.05|346.29|344.29|346.05|344.05|8
1726965870000|2024-09-22 00:44:30|346.06|344.06|346.09|344.09|346.1|344.1|346.05|344.05|12
1726965880000|2024-09-22 00:44:40|346.08|344.08|346.06|344.06|346.08|344.08|346.06|344.06|5
1726965890000|2024-09-22 00:44:50|346.03|344.03|345.85|343.85|346.03|344.03|345.85|343.85|8
1726965900000|2024-09-22 00:45:00|345.86|343.86|345.95|343.95|345.98|343.98|345.86|343.86|20
1726965910000|2024-09-22 00:45:10|345.94|343.94|346.03|344.03|346.08|344.08|345.89|343.89|22
1726965920000|2024-09-22 00:45:20|346.05|344.05|346.11|344.11|346.12|344.12|346.04|344.04|16
1726965930000|2024-09-22 00:45:30|346.1|344.1|346.11|344.11|346.11|344.11|346.07|344.07|6
1726965940000|2024-09-22 00:45:40|346.12|344.12|346.09|344.09|346.12|344.12|346.07|344.07|8
1726965950000|2024-09-22 00:45:50|346.1|344.1|346.11|344.11|346.11|344.11|346.1|344.1|2
1726965960000|2024-09-22 00:46:00|346.1|344.1|345.93|343.93|346.1|344.1|345.91|343.91|9
1726965970000|2024-09-22 00:46:10|345.92|343.92|346.03|344.03|346.03|344.03|345.92|343.92|7
1726965980000|2024-09-22 00:46:20|346.02|344.02|346.02|344.02|346.05|344.05|345.93|343.93|20
1726965990000|2024-09-22 00:46:30|346.04|344.04|346.05|344.05|346.07|344.07|345.92|343.92|21
1726966000000|2024-09-22 00:46:40|346.04|344.04|346|344|346.04|344.04|346|344|12
1726966010000|2024-09-22 00:46:50|345.98|343.98|345.92|343.92|345.98|343.98|345.9|343.9|7
1726966020000|2024-09-22 00:47:00|345.94|343.94|345.94|343.94|345.96|343.96|345.92|343.92|14
1726966030000|2024-09-22 00:47:10|345.96|343.96|345.96|343.96|345.96|343.96|345.95|343.95|9
1726966040000|2024-09-22 00:47:20|346.04|344.04|346.02|344.02|346.05|344.05|346.01|344.01|10
1726966050000|2024-09-22 00:47:30|346.03|344.03|346.01|344.01|346.04|344.04|346.01|344.01|7
1726966060000|2024-09-22 00:47:40|346.04|344.04|346.09|344.09|346.09|344.09|346.04|344.04|12
1726966070000|2024-09-22 00:47:50|346.13|344.13|346.09|344.09|346.15|344.15|346.07|344.07|15
1726966080000|2024-09-22 00:48:00|346.1|344.1|346.09|344.09|346.14|344.14|346.09|344.09|10
1726966090000|2024-09-22 00:48:10|346.11|344.11|346.16|344.16|346.16|344.16|346.1|344.1|8
1726966100000|2024-09-22 00:48:20|346.15|344.15|346.18|344.18|346.18|344.18|346.14|344.14|5
1726966110000|2024-09-22 00:48:30|346.16|344.16|346.4|344.4|346.4|344.4|346.16|344.16|9
1726966120000|2024-09-22 00:48:40|346.38|344.38|346.4|344.4|346.4|344.4|346.36|344.36|5
1726966130000|2024-09-22 00:48:50|346.41|344.41|346.4|344.4|346.41|344.41|346.4|344.4|2
1726966140000|2024-09-22 00:49:00|346.41|344.41|346.41|344.41|346.41|344.41|346.41|344.41|1
1726966150000|2024-09-22 00:49:10|346.47|344.47|346.52|344.52|346.52|344.52|346.47|344.47|6
1726966160000|2024-09-22 00:49:20|346.59|344.59|346.62|344.62|346.62|344.62|346.59|344.59|4
1726966170000|2024-09-22 00:49:30|346.61|344.61|346.61|344.61|346.61|344.61|346.61|344.61|1
1726966180000|2024-09-22 00:49:40|346.62|344.62|346.44|344.44|346.62|344.62|346.43|344.43|5
1726966190000|2024-09-22 00:49:50|346.45|344.45|346.36|344.36|346.45|344.45|346.36|344.36|7
1726966200000|2024-09-22 00:50:00|346.37|344.37|346.4|344.4|346.4|344.4|346.33|344.33|11
1726966210000|2024-09-22 00:50:10|346.39|344.39|346.32|344.32|346.39|344.39|346.32|344.32|3
1726966220000|2024-09-22 00:50:20|346.33|344.33|346.44|344.44|346.45|344.45|346.33|344.33|9
1726966230000|2024-09-22 00:50:30|346.45|344.45|346.47|344.47|346.56|344.56|346.44|344.44|9
1726966240000|2024-09-22 00:50:40|346.45|344.45|346.42|344.42|346.55|344.55|346.42|344.42|12
1726966250000|2024-09-22 00:50:50|346.4|344.4|346.42|344.42|346.44|344.44|346.38|344.38|6
1726966260000|2024-09-22 00:51:00|346.4|344.4|346.33|344.33|346.42|344.42|346.32|344.32|9
1726966270000|2024-09-22 00:51:10|346.36|344.36|346.34|344.34|346.36|344.36|346.33|344.33|5
1726966280000|2024-09-22 00:51:20|346.32|344.32|346.35|344.35|346.35|344.35|346.3|344.3|7
1726966290000|2024-09-22 00:51:30|346.4|344.4|346.47|344.47|346.47|344.47|346.31|344.31|17
1726966300000|2024-09-22 00:51:40|346.5|344.5|346.53|344.53|346.54|344.54|346.47|344.47|19
1726966310000|2024-09-22 00:51:50|346.54|344.54|346.53|344.53|346.54|344.54|346.51|344.51|8
1726966320000|2024-09-22 00:52:00|346.52|344.52|346.51|344.51|346.54|344.54|346.5|344.5|8
1726966330000|2024-09-22 00:52:10|346.45|344.45|346.44|344.44|346.45|344.45|346.44|344.44|2
1726966340000|2024-09-22 00:52:20|346.45|344.45|346.6|344.6|346.63|344.63|346.45|344.45|17
1726966350000|2024-09-22 00:52:30|346.61|344.61|346.63|344.63|346.63|344.63|346.6|344.6|6
1726966360000|2024-09-22 00:52:40|346.64|344.64|346.63|344.63|346.64|344.64|346.61|344.61|5
1726966370000|2024-09-22 00:52:50|346.62|344.62|346.63|344.63|346.63|344.63|346.62|344.62|10
1726966380000|2024-09-22 00:53:00|346.62|344.62|346.55|344.55|346.62|344.62|346.52|344.52|5
1726966390000|2024-09-22 00:53:10|346.57|344.57|346.56|344.56|346.57|344.57|346.55|344.55|5
1726966400000|2024-09-22 00:53:20|346.62|344.62|346.65|344.65|346.65|344.65|346.62|344.62|4
1726966430000|2024-09-22 00:53:50|346.67|344.67|346.65|344.65|346.67|344.67|346.65|344.65|3
1726966440000|2024-09-22 00:54:00|346.68|344.68|346.69|344.69|346.69|344.69|346.68|344.68|2
1726966450000|2024-09-22 00:54:10|346.66|344.66|346.66|344.66|346.66|344.66|346.66|344.66|1
1726966460000|2024-09-22 00:54:20|346.69|344.69|346.66|344.66|346.69|344.69|346.66|344.66|3
1726966470000|2024-09-22 00:54:30|346.69|344.69|346.7|344.7|346.71|344.71|346.69|344.69|4
1726966480000|2024-09-22 00:54:40|346.71|344.71|346.76|344.76|346.76|344.76|346.71|344.71|12
1726966490000|2024-09-22 00:54:50|346.77|344.77|346.76|344.76|346.77|344.77|346.73|344.73|4
1726966500000|2024-09-22 00:55:00|346.77|344.77|346.76|344.76|346.77|344.77|346.76|344.76|6
1726966510000|2024-09-22 00:55:10|346.75|344.75|346.72|344.72|346.75|344.75|346.72|344.72|9
1726966520000|2024-09-22 00:55:20|346.73|344.73|346.76|344.76|346.76|344.76|346.73|344.73|3
1726966530000|2024-09-22 00:55:30|346.77|344.77|346.76|344.76|346.77|344.77|346.76|344.76|6
1726966540000|2024-09-22 00:55:40|346.77|344.77|346.77|344.77|346.77|344.77|346.77|344.77|1
1726966550000|2024-09-22 00:55:50|346.85|344.85|346.88|344.88|346.91|344.91|346.85|344.85|4
1726966560000|2024-09-22 00:56:00|346.89|344.89|346.93|344.93|346.93|344.93|346.89|344.89|3
1726966570000|2024-09-22 00:56:10|346.94|344.94|347.13|345.13|347.13|345.13|346.93|344.93|15
1726966580000|2024-09-22 00:56:20|347.14|345.14|347.17|345.17|347.17|345.17|347.09|345.09|9
1726966590000|2024-09-22 00:56:30|347.16|345.16|347.16|345.16|347.16|345.16|347.14|345.14|3
1726966600000|2024-09-22 00:56:40|347.17|345.17|347.13|345.13|347.17|345.17|347.13|345.13|3
1726966610000|2024-09-22 00:56:50|347.15|345.15|347.11|345.11|347.15|345.15|347.11|345.11|3
1726966620000|2024-09-22 00:57:00|347.12|345.12|347.12|345.12|347.12|345.12|347.11|345.11|5
1726966640000|2024-09-22 00:57:20|347.15|345.15|347.22|345.22|347.22|345.22|347.15|345.15|8
1726966650000|2024-09-22 00:57:30|347.2|345.2|347.25|345.25|347.25|345.25|347.19|345.19|7
1726966660000|2024-09-22 00:57:40|347.24|345.24|347.11|345.11|347.24|345.24|347.11|345.11|6
1726966670000|2024-09-22 00:57:50|347.09|345.09|347.02|345.02|347.09|345.09|347.02|345.02|2
1726966720000|2024-09-22 00:58:40|347.01|345.01|347|345|347.01|345.01|347|345|2
1726966730000|2024-09-22 00:58:50|346.99|344.99|346.98|344.98|346.99|344.99|346.98|344.98|2
1726966740000|2024-09-22 00:59:00|346.93|344.93|346.81|344.81|346.93|344.93|346.8|344.8|3
1726966750000|2024-09-22 00:59:10|346.82|344.82|346.81|344.81|346.82|344.82|346.81|344.81|2
1726966760000|2024-09-22 00:59:20|346.8|344.8|346.84|344.84|346.84|344.84|346.77|344.77|8
1726966770000|2024-09-22 00:59:30|346.85|344.85|347.17|345.17|347.17|345.17|346.85|344.85|9
1726966780000|2024-09-22 00:59:40|347.18|345.18|347.17|345.17|347.18|345.18|347.17|345.17|4
1726966790000|2024-09-22 00:59:50|347.15|345.15|347.12|345.12|347.15|345.15|347.1|345.1|4
1726966800000|2024-09-22 01:00:00|347.1|345.1|347.26|345.26|347.26|345.26|347.03|345.03|23
1726966810000|2024-09-22 01:00:10|347.25|345.25|347.14|345.14|347.25|345.25|347.09|345.09|14
1726966820000|2024-09-22 01:00:20|347.16|345.16|347.13|345.13|347.17|345.17|347.13|345.13|10
1726966830000|2024-09-22 01:00:30|347.12|345.12|347.13|345.13|347.13|345.13|347.05|345.05|5
1726966840000|2024-09-22 01:00:40|347.14|345.14|347.13|345.13|347.2|345.2|347.13|345.13|9
1726966850000|2024-09-22 01:00:50|347.09|345.09|347.05|345.05|347.13|345.13|347.05|345.05|4
1726966860000|2024-09-22 01:01:00|347.06|345.06|347.19|345.19|347.23|345.23|347.06|345.06|11
1726966870000|2024-09-22 01:01:10|347.2|345.2|347.19|345.19|347.21|345.21|347.17|345.17|10
1726966880000|2024-09-22 01:01:20|347.14|345.14|347.04|345.04|347.14|345.14|347.04|345.04|9
1726966890000|2024-09-22 01:01:30|347.08|345.08|347.05|345.05|347.11|345.11|347.05|345.05|6
1726966900000|2024-09-22 01:01:40|347.08|345.08|347.08|345.08|347.08|345.08|347.05|345.05|4
1726966910000|2024-09-22 01:01:50|347.06|345.06|347.03|345.03|347.06|345.06|347.03|345.03|6
1726966920000|2024-09-22 01:02:00|347.05|345.05|347.13|345.13|347.13|345.13|347.03|345.03|6
1726966930000|2024-09-22 01:02:10|347.12|345.12|347.15|345.15|347.15|345.15|347.03|345.03|9
1726966940000|2024-09-22 01:02:20|347.18|345.18|347.23|345.23|347.25|345.25|347.15|345.15|10
1726966960000|2024-09-22 01:02:40|347.2|345.2|347.12|345.12|347.2|345.2|347.11|345.11|12
1726966970000|2024-09-22 01:02:50|347.15|345.15|347.12|345.12|347.15|345.15|347.12|345.12|3
1726966980000|2024-09-22 01:03:00|347.1|345.1|347.24|345.24|347.24|345.24|347.1|345.1|9
1726966990000|2024-09-22 01:03:10|347.23|345.23|347.21|345.21|347.23|345.23|347.21|345.21|4
1726967000000|2024-09-22 01:03:20|347.23|345.23|347.24|345.24|347.24|345.24|347.22|345.22|3
1726967010000|2024-09-22 01:03:30|347.23|345.23|347.15|345.15|347.23|345.23|347.15|345.15|3
1726967020000|2024-09-22 01:03:40|347.12|345.12|347.1|345.1|347.12|345.12|347.1|345.1|2
1726967030000|2024-09-22 01:03:50|347.12|345.12|347.15|345.15|347.15|345.15|347.12|345.12|4
1726967040000|2024-09-22 01:04:00|347.12|345.12|347.09|345.09|347.12|345.12|347.08|345.08|6
1726967050000|2024-09-22 01:04:10|347.08|345.08|347.05|345.05|347.08|345.08|347.05|345.05|5
1726967060000|2024-09-22 01:04:20|347.01|345.01|346.91|344.91|347.01|345.01|346.91|344.91|2
1726967070000|2024-09-22 01:04:30|346.9|344.9|346.72|344.72|346.92|344.92|346.72|344.72|16
1726967080000|2024-09-22 01:04:40|346.76|344.76|346.82|344.82|346.85|344.85|346.72|344.72|15
1726967090000|2024-09-22 01:04:50|346.85|344.85|346.83|344.83|346.89|344.89|346.83|344.83|9
1726967100000|2024-09-22 01:05:00|346.79|344.79|346.81|344.81|346.84|344.84|346.72|344.72|12
1726967110000|2024-09-22 01:05:10|346.8|344.8|346.9|344.9|346.9|344.9|346.8|344.8|18
1726967120000|2024-09-22 01:05:20|346.93|344.93|346.8|344.8|346.93|344.93|346.8|344.8|8
1726967130000|2024-09-22 01:05:30|346.76|344.76|346.61|344.61|346.76|344.76|346.59|344.59|9
1726967140000|2024-09-22 01:05:40|346.54|344.54|346.44|344.44|346.54|344.54|346.44|344.44|5
1726967150000|2024-09-22 01:05:50|346.42|344.42|346.41|344.41|346.44|344.44|346.41|344.41|6
1726967160000|2024-09-22 01:06:00|346.43|344.43|346.44|344.44|346.46|344.46|346.41|344.41|8
1726967170000|2024-09-22 01:06:10|346.41|344.41|346.41|344.41|346.41|344.41|346.41|344.41|1
1726967180000|2024-09-22 01:06:20|346.44|344.44|346.43|344.43|346.44|344.44|346.41|344.41|6
1726967190000|2024-09-22 01:06:30|346.42|344.42|346.42|344.42|346.44|344.44|346.42|344.42|5
1726967200000|2024-09-22 01:06:40|346.41|344.41|346.31|344.31|346.41|344.41|346.31|344.31|5
1726967210000|2024-09-22 01:06:50|346.36|344.36|346.51|344.51|346.52|344.52|346.36|344.36|16
1726967220000|2024-09-22 01:07:00|346.48|344.48|346.79|344.79|346.79|344.79|346.48|344.48|15
1726967230000|2024-09-22 01:07:10|346.8|344.8|346.87|344.87|346.87|344.87|346.74|344.74|12
1726967240000|2024-09-22 01:07:20|346.85|344.85|346.97|344.97|346.97|344.97|346.85|344.85|7
1726967250000|2024-09-22 01:07:30|346.96|344.96|346.98|344.98|346.99|344.99|346.96|344.96|9
1726967260000|2024-09-22 01:07:40|346.99|344.99|346.9|344.9|346.99|344.99|346.9|344.9|6
1726967270000|2024-09-22 01:07:50|346.87|344.87|346.81|344.81|346.87|344.87|346.81|344.81|3
1726967280000|2024-09-22 01:08:00|346.8|344.8|346.88|344.88|346.9|344.9|346.77|344.77|10
1726967290000|2024-09-22 01:08:10|346.91|344.91|347.02|345.02|347.03|345.03|346.9|344.9|18
1726967300000|2024-09-22 01:08:20|347.03|345.03|346.88|344.88|347.09|345.09|346.84|344.84|21
1726967310000|2024-09-22 01:08:30|346.9|344.9|346.93|344.93|346.95|344.95|346.85|344.85|17
1726967320000|2024-09-22 01:08:40|346.96|344.96|347.05|345.05|347.08|345.08|346.96|344.96|11
1726967330000|2024-09-22 01:08:50|347.08|345.08|347.05|345.05|347.12|345.12|347.04|345.04|11
1726967340000|2024-09-22 01:09:00|347.1|345.1|346.95|344.95|347.11|345.11|346.95|344.95|14
1726967350000|2024-09-22 01:09:10|346.92|344.92|346.96|344.96|347|345|346.92|344.92|14
1726967360000|2024-09-22 01:09:20|346.95|344.95|347.24|345.24|347.24|345.24|346.95|344.95|19
1726967370000|2024-09-22 01:09:30|347.22|345.22|347.27|345.27|347.27|345.27|347.22|345.22|6
1726967390000|2024-09-22 01:09:50|347.25|345.25|347.13|345.13|347.25|345.25|347.13|345.13|4
1726967400000|2024-09-22 01:10:00|347.12|345.12|346.88|344.88|347.12|345.12|346.88|344.88|16
1726967410000|2024-09-22 01:10:10|346.87|344.87|346.93|344.93|346.93|344.93|346.84|344.84|8
1726967420000|2024-09-22 01:10:20|346.94|344.94|346.92|344.92|346.96|344.96|346.92|344.92|11
1726967430000|2024-09-22 01:10:30|346.86|344.86|346.83|344.83|346.86|344.86|346.8|344.8|7
1726967440000|2024-09-22 01:10:40|346.82|344.82|346.83|344.83|346.83|344.83|346.77|344.77|11
1726967450000|2024-09-22 01:10:50|346.82|344.82|346.83|344.83|346.83|344.83|346.82|344.82|2
1726967460000|2024-09-22 01:11:00|346.8|344.8|346.6|344.6|346.8|344.8|346.6|344.6|8
1726967470000|2024-09-22 01:11:10|346.59|344.59|346.46|344.46|346.68|344.68|346.46|344.46|12
1726967480000|2024-09-22 01:11:20|346.45|344.45|346.45|344.45|346.46|344.46|346.35|344.35|18
1726967490000|2024-09-22 01:11:30|346.49|344.49|346.5|344.5|346.52|344.52|346.46|344.46|11
1726967500000|2024-09-22 01:11:40|346.51|344.51|346.46|344.46|346.52|344.52|346.46|344.46|14
1726967510000|2024-09-22 01:11:50|346.49|344.49|346.55|344.55|346.6|344.6|346.46|344.46|16
1726967520000|2024-09-22 01:12:00|346.58|344.58|346.57|344.57|346.6|344.6|346.56|344.56|9
1726967530000|2024-09-22 01:12:10|346.6|344.6|346.78|344.78|346.79|344.79|346.6|344.6|13
1726967540000|2024-09-22 01:12:20|346.79|344.79|346.81|344.81|346.81|344.81|346.79|344.79|9
1726967550000|2024-09-22 01:12:30|346.79|344.79|346.76|344.76|346.79|344.79|346.74|344.74|7
1726967560000|2024-09-22 01:12:40|346.75|344.75|346.72|344.72|346.77|344.77|346.72|344.72|9
1726967570000|2024-09-22 01:12:50|346.73|344.73|346.62|344.62|346.73|344.73|346.62|344.62|8
1726967580000|2024-09-22 01:13:00|346.57|344.57|346.46|344.46|346.62|344.62|346.45|344.45|14
1726967590000|2024-09-22 01:13:10|346.47|344.47|346.37|344.37|346.47|344.47|346.37|344.37|10
1726967600000|2024-09-22 01:13:20|346.34|344.34|346.18|344.18|346.36|344.36|346.18|344.18|15
1726967610000|2024-09-22 01:13:30|346.17|344.17|346.23|344.23|346.26|344.26|346.12|344.12|14
1726967620000|2024-09-22 01:13:40|346.26|344.26|346.14|344.14|346.26|344.26|346.13|344.13|19
1726967630000|2024-09-22 01:13:50|346.13|344.13|346.02|344.02|346.15|344.15|346.02|344.02|19
1726967640000|2024-09-22 01:14:00|346.05|344.05|345.93|343.93|346.05|344.05|345.93|343.93|10
1726967650000|2024-09-22 01:14:10|345.97|343.97|346.08|344.08|346.12|344.12|345.97|343.97|20
1726967660000|2024-09-22 01:14:20|346.07|344.07|346.04|344.04|346.07|344.07|346.04|344.04|10
1726967670000|2024-09-22 01:14:30|346.02|344.02|345.95|343.95|346.02|344.02|345.95|343.95|3
1726967680000|2024-09-22 01:14:40|345.92|343.92|345.96|343.96|345.96|343.96|345.92|343.92|8
1726967690000|2024-09-22 01:14:50|345.95|343.95|345.95|343.95|345.95|343.95|345.95|343.95|1
1726967700000|2024-09-22 01:15:00|345.94|343.94|345.88|343.88|345.96|343.96|345.83|343.83|14
1726967710000|2024-09-22 01:15:10|345.82|343.82|345.84|343.84|345.84|343.84|345.82|343.82|4
1726967720000|2024-09-22 01:15:20|345.86|343.86|345.88|343.88|345.88|343.88|345.85|343.85|9
1726967730000|2024-09-22 01:15:30|345.87|343.87|346.06|344.06|346.07|344.07|345.87|343.87|19
1726967740000|2024-09-22 01:15:40|346.05|344.05|345.96|343.96|346.06|344.06|345.93|343.93|13
1726967750000|2024-09-22 01:15:50|345.95|343.95|345.95|343.95|346.02|344.02|345.95|343.95|10
1726967760000|2024-09-22 01:16:00|345.93|343.93|345.89|343.89|345.93|343.93|345.89|343.89|3
1726967770000|2024-09-22 01:16:10|345.92|343.92|345.99|343.99|345.99|343.99|345.9|343.9|11
1726967780000|2024-09-22 01:16:20|346.02|344.02|346.13|344.13|346.14|344.14|346.02|344.02|11
1726967790000|2024-09-22 01:16:30|346.12|344.12|345.96|343.96|346.12|344.12|345.94|343.94|13
1726967800000|2024-09-22 01:16:40|345.98|343.98|345.94|343.94|345.98|343.98|345.94|343.94|15
1726967810000|2024-09-22 01:16:50|345.93|343.93|345.73|343.73|345.93|343.93|345.73|343.73|12
1726967820000|2024-09-22 01:17:00|345.71|343.71|345.61|343.61|345.71|343.71|345.6|343.6|14
1726967830000|2024-09-22 01:17:10|345.6|343.6|345.6|343.6|345.6|343.6|345.55|343.55|17
1726967840000|2024-09-22 01:17:20|345.68|343.68|345.7|343.7|345.71|343.71|345.68|343.68|6
1726967850000|2024-09-22 01:17:30|345.71|343.71|345.74|343.74|345.74|343.74|345.7|343.7|9
1726967860000|2024-09-22 01:17:40|345.72|343.72|345.67|343.67|345.72|343.72|345.62|343.62|9
1726967870000|2024-09-22 01:17:50|345.66|343.66|345.57|343.57|345.66|343.66|345.57|343.57|6
1726967880000|2024-09-22 01:18:00|345.56|343.56|345.58|343.58|345.58|343.58|345.56|343.56|5
1726967890000|2024-09-22 01:18:10|345.59|343.59|345.57|343.57|345.59|343.59|345.56|343.56|12
1726967900000|2024-09-22 01:18:20|345.58|343.58|345.6|343.6|345.6|343.6|345.52|343.52|12
1726967910000|2024-09-22 01:18:30|345.61|343.61|345.57|343.57|345.61|343.61|345.56|343.56|11
1726967920000|2024-09-22 01:18:40|345.58|343.58|345.5|343.5|345.58|343.58|345.45|343.45|14
1726967930000|2024-09-22 01:18:50|345.51|343.51|345.62|343.62|345.63|343.63|345.49|343.49|18
1726967940000|2024-09-22 01:19:00|345.61|343.61|345.73|343.73|345.73|343.73|345.58|343.58|14
1726967950000|2024-09-22 01:19:10|345.79|343.79|345.79|343.79|345.87|343.87|345.74|343.74|21
1726967960000|2024-09-22 01:19:20|345.86|343.86|345.89|343.89|345.89|343.89|345.86|343.86|3
1726967970000|2024-09-22 01:19:30|345.9|343.9|345.96|343.96|345.96|343.96|345.88|343.88|18
1726967980000|2024-09-22 01:19:40|345.97|343.97|346.27|344.27|346.27|344.27|345.97|343.97|22
1726967990000|2024-09-22 01:19:50|346.28|344.28|346.37|344.37|346.37|344.37|346.28|344.28|16
1726968000000|2024-09-22 01:20:00|346.39|344.39|346.57|344.57|346.57|344.57|346.39|344.39|19
1726968010000|2024-09-22 01:20:10|346.6|344.6|346.7|344.7|346.72|344.72|346.6|344.6|13
1726968020000|2024-09-22 01:20:20|346.71|344.71|346.74|344.74|346.75|344.75|346.71|344.71|18
1726968030000|2024-09-22 01:20:30|346.72|344.72|346.81|344.81|346.83|344.83|346.72|344.72|18
1726968040000|2024-09-22 01:20:40|346.82|344.82|346.81|344.81|346.92|344.92|346.79|344.79|14
1726968050000|2024-09-22 01:20:50|346.82|344.82|346.79|344.79|346.86|344.86|346.79|344.79|20
1726968060000|2024-09-22 01:21:00|346.81|344.81|347.08|345.08|347.08|345.08|346.81|344.81|14
1726968070000|2024-09-22 01:21:10|347.05|345.05|347.08|345.08|347.08|345.08|346.97|344.97|5
1726968080000|2024-09-22 01:21:20|347.09|345.09|347|345|347.09|345.09|347|345|7
1726968090000|2024-09-22 01:21:30|347.04|345.04|347.07|345.07|347.07|345.07|346.92|344.92|21
1726968100000|2024-09-22 01:21:40|347.09|345.09|347.11|345.11|347.11|345.11|347.08|345.08|12
1726968110000|2024-09-22 01:21:50|347.1|345.1|347.12|345.12|347.15|345.15|347.06|345.06|19
1726968120000|2024-09-22 01:22:00|347.13|345.13|347.11|345.11|347.16|345.16|347.11|345.11|7
1726968130000|2024-09-22 01:22:10|347.1|345.1|347.18|345.18|347.18|345.18|347.09|345.09|14
1726968140000|2024-09-22 01:22:20|347.16|345.16|347.19|345.19|347.19|345.19|347.16|345.16|4
1726968150000|2024-09-22 01:22:30|347.21|345.21|347.19|345.19|347.21|345.21|347.18|345.18|4
1726968160000|2024-09-22 01:22:40|347.22|345.22|347.08|345.08|347.22|345.22|347.08|345.08|6
1726968170000|2024-09-22 01:22:50|347.09|345.09|347.2|345.2|347.2|345.2|347|345|8
1726968180000|2024-09-22 01:23:00|347.22|345.22|347.59|345.59|347.61|345.61|347.2|345.2|17
1726968190000|2024-09-22 01:23:10|347.58|345.58|347.52|345.52|347.58|345.58|347.49|345.49|12
1726968200000|2024-09-22 01:23:20|347.49|345.49|347.46|345.46|347.51|345.51|347.45|345.45|17
1726968210000|2024-09-22 01:23:30|347.47|345.47|347.5|345.5|347.58|345.58|347.47|345.47|12
1726968220000|2024-09-22 01:23:40|347.49|345.49|347.5|345.5|347.5|345.5|347.49|345.49|10
1726968230000|2024-09-22 01:23:50|347.48|345.48|347.34|345.34|347.48|345.48|347.34|345.34|10
1726968240000|2024-09-22 01:24:00|347.35|345.35|347.36|345.36|347.42|345.42|347.35|345.35|9
1726968250000|2024-09-22 01:24:10|347.35|345.35|347.25|345.25|347.37|345.37|347.25|345.25|9
1726968260000|2024-09-22 01:24:20|347.24|345.24|347.24|345.24|347.26|345.26|347.24|345.24|4
1726968270000|2024-09-22 01:24:30|347.23|345.23|347.09|345.09|347.23|345.23|347.07|345.07|10
1726968280000|2024-09-22 01:24:40|347.08|345.08|346.96|344.96|347.09|345.09|346.95|344.95|11
1726968290000|2024-09-22 01:24:50|346.95|344.95|346.9|344.9|346.97|344.97|346.89|344.89|15
1726968300000|2024-09-22 01:25:00|346.89|344.89|346.79|344.79|346.9|344.9|346.76|344.76|14
1726968310000|2024-09-22 01:25:10|346.8|344.8|346.83|344.83|346.83|344.83|346.8|344.8|7
1726968320000|2024-09-22 01:25:20|346.82|344.82|346.91|344.91|346.92|344.92|346.81|344.81|8
1726968330000|2024-09-22 01:25:30|346.9|344.9|346.89|344.89|346.91|344.91|346.87|344.87|17
1726968340000|2024-09-22 01:25:40|346.88|344.88|346.81|344.81|346.89|344.89|346.79|344.79|8
1726968350000|2024-09-22 01:25:50|346.91|344.91|346.87|344.87|346.91|344.91|346.86|344.86|8
1726968360000|2024-09-22 01:26:00|346.88|344.88|346.8|344.8|346.89|344.89|346.79|344.79|12
1726968370000|2024-09-22 01:26:10|346.81|344.81|346.89|344.89|346.89|344.89|346.81|344.81|2
1726968380000|2024-09-22 01:26:20|346.85|344.85|346.85|344.85|346.86|344.86|346.84|344.84|4
1726968390000|2024-09-22 01:26:30|346.86|344.86|346.85|344.85|346.86|344.86|346.85|344.85|4
1726968400000|2024-09-22 01:26:40|346.86|344.86|346.9|344.9|346.91|344.91|346.86|344.86|4
1726968410000|2024-09-22 01:26:50|346.89|344.89|346.89|344.89|346.9|344.9|346.86|344.86|7
1726968420000|2024-09-22 01:27:00|346.9|344.9|346.9|344.9|346.91|344.91|346.89|344.89|5
1726968430000|2024-09-22 01:27:10|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|1
1726968440000|2024-09-22 01:27:20|346.86|344.86|346.68|344.68|346.88|344.88|346.68|344.68|12
1726968450000|2024-09-22 01:27:30|346.65|344.65|346.71|344.71|346.71|344.71|346.61|344.61|11
1726968460000|2024-09-22 01:27:40|346.7|344.7|346.7|344.7|346.71|344.71|346.69|344.69|5
1726968470000|2024-09-22 01:27:50|346.71|344.71|346.72|344.72|346.72|344.72|346.71|344.71|4
1726968480000|2024-09-22 01:28:00|346.71|344.71|346.71|344.71|346.71|344.71|346.69|344.69|4
1726968490000|2024-09-22 01:28:10|346.7|344.7|346.6|344.6|346.7|344.7|346.6|344.6|9
1726968500000|2024-09-22 01:28:20|346.62|344.62|346.5|344.5|346.62|344.62|346.5|344.5|7
1726968510000|2024-09-22 01:28:30|346.49|344.49|346.49|344.49|346.5|344.5|346.45|344.45|17
1726968520000|2024-09-22 01:28:40|346.48|344.48|346.47|344.47|346.5|344.5|346.45|344.45|15
1726968530000|2024-09-22 01:28:50|346.46|344.46|346.47|344.47|346.49|344.49|346.46|344.46|12
1726968540000|2024-09-22 01:29:00|346.46|344.46|346.48|344.48|346.49|344.49|346.45|344.45|16
1726968550000|2024-09-22 01:29:10|346.49|344.49|346.46|344.46|346.49|344.49|346.46|344.46|17
1726968560000|2024-09-22 01:29:20|346.47|344.47|346.36|344.36|346.48|344.48|346.35|344.35|16
1726968570000|2024-09-22 01:29:30|346.41|344.41|346.47|344.47|346.5|344.5|346.41|344.41|7
1726968580000|2024-09-22 01:29:40|346.49|344.49|346.48|344.48|346.49|344.49|346.47|344.47|6
1726968590000|2024-09-22 01:29:50|346.49|344.49|346.61|344.61|346.62|344.62|346.49|344.49|5
1726968600000|2024-09-22 01:30:00|346.59|344.59|346.5|344.5|346.6|344.6|346.49|344.49|14
1726968610000|2024-09-22 01:30:10|346.49|344.49|346.58|344.58|346.58|344.58|346.49|344.49|11
1726968620000|2024-09-22 01:30:20|346.57|344.57|346.56|344.56|346.6|344.6|346.56|344.56|15
1726968630000|2024-09-22 01:30:30|346.57|344.57|346.38|344.38|346.58|344.58|346.38|344.38|22
1726968640000|2024-09-22 01:30:40|346.37|344.37|346.28|344.28|346.37|344.37|346.28|344.28|8
1726968650000|2024-09-22 01:30:50|346.29|344.29|346.29|344.29|346.35|344.35|346.29|344.29|14
1726968660000|2024-09-22 01:31:00|346.3|344.3|346.28|344.28|346.3|344.3|346.27|344.27|7
1726968670000|2024-09-22 01:31:10|346.27|344.27|346.21|344.21|346.28|344.28|346.17|344.17|11
1726968680000|2024-09-22 01:31:20|346.22|344.22|346.32|344.32|346.41|344.41|346.22|344.22|13
1726968690000|2024-09-22 01:31:30|346.31|344.31|346.25|344.25|346.31|344.31|346.24|344.24|10
1726968700000|2024-09-22 01:31:40|346.24|344.24|346.27|344.27|346.28|344.28|346.24|344.24|6
1726968710000|2024-09-22 01:31:50|346.26|344.26|346.24|344.24|346.28|344.28|346.24|344.24|14
1726968720000|2024-09-22 01:32:00|346.25|344.25|346.26|344.26|346.26|344.26|346.17|344.17|16
1726968730000|2024-09-22 01:32:10|346.27|344.27|346.3|344.3|346.3|344.3|346.24|344.24|15
1726968740000|2024-09-22 01:32:20|346.31|344.31|346.29|344.29|346.31|344.31|346.29|344.29|9
1726968750000|2024-09-22 01:32:30|346.3|344.3|346.32|344.32|346.32|344.32|346.29|344.29|4
1726968760000|2024-09-22 01:32:40|346.33|344.33|346.35|344.35|346.35|344.35|346.32|344.32|12
1726968770000|2024-09-22 01:32:50|346.34|344.34|346.34|344.34|346.34|344.34|346.34|344.34|1
1726968780000|2024-09-22 01:33:00|346.38|344.38|346.3|344.3|346.38|344.38|346.29|344.29|12
1726968790000|2024-09-22 01:33:10|346.34|344.34|346.23|344.23|346.35|344.35|346.22|344.22|17
1726968800000|2024-09-22 01:33:20|346.24|344.24|346.3|344.3|346.32|344.32|346.24|344.24|11
1726968810000|2024-09-22 01:33:30|346.27|344.27|346.36|344.36|346.37|344.37|346.27|344.27|11
1726968820000|2024-09-22 01:33:40|346.35|344.35|346.34|344.34|346.36|344.36|346.23|344.23|10
1726968830000|2024-09-22 01:33:50|346.33|344.33|346.34|344.34|346.34|344.34|346.33|344.33|2
1726968840000|2024-09-22 01:34:00|346.38|344.38|346.42|344.42|346.42|344.42|346.38|344.38|5
1726968850000|2024-09-22 01:34:10|346.43|344.43|346.51|344.51|346.51|344.51|346.38|344.38|11
1726968860000|2024-09-22 01:34:20|346.52|344.52|346.48|344.48|346.52|344.52|346.48|344.48|11
1726968870000|2024-09-22 01:34:30|346.49|344.49|346.33|344.33|346.49|344.49|346.33|344.33|6
1726968880000|2024-09-22 01:34:40|346.34|344.34|346.36|344.36|346.38|344.38|346.34|344.34|9
1726968890000|2024-09-22 01:34:50|346.35|344.35|346.41|344.41|346.42|344.42|346.35|344.35|12
1726968900000|2024-09-22 01:35:00|346.4|344.4|346.4|344.4|346.4|344.4|346.39|344.39|3
1726968910000|2024-09-22 01:35:10|346.46|344.46|346.39|344.39|346.46|344.46|346.37|344.37|13
1726968920000|2024-09-22 01:35:20|346.38|344.38|346.38|344.38|346.39|344.39|346.37|344.37|5
1726968930000|2024-09-22 01:35:30|346.37|344.37|346.31|344.31|346.37|344.37|346.26|344.26|13
1726968940000|2024-09-22 01:35:40|346.3|344.3|346.18|344.18|346.3|344.3|346.18|344.18|8
1726968950000|2024-09-22 01:35:50|346.2|344.2|346.31|344.31|346.31|344.31|346.19|344.19|12
1726968960000|2024-09-22 01:36:00|346.29|344.29|346.33|344.33|346.34|344.34|346.29|344.29|13
1726968970000|2024-09-22 01:36:10|346.34|344.34|346.55|344.55|346.55|344.55|346.34|344.34|20
1726968980000|2024-09-22 01:36:20|346.54|344.54|346.56|344.56|346.56|344.56|346.51|344.51|7
1726968990000|2024-09-22 01:36:30|346.51|344.51|346.65|344.65|346.65|344.65|346.51|344.51|12
1726969000000|2024-09-22 01:36:40|346.66|344.66|346.75|344.75|346.76|344.76|346.61|344.61|14
1726969010000|2024-09-22 01:36:50|346.76|344.76|346.74|344.74|346.76|344.76|346.71|344.71|15
1726969020000|2024-09-22 01:37:00|346.77|344.77|346.72|344.72|346.82|344.82|346.71|344.71|10
1726969030000|2024-09-22 01:37:10|346.75|344.75|346.81|344.81|346.81|344.81|346.69|344.69|16
1726969040000|2024-09-22 01:37:20|346.79|344.79|346.73|344.73|346.82|344.82|346.73|344.73|9
1726969050000|2024-09-22 01:37:30|346.75|344.75|346.82|344.82|346.82|344.82|346.73|344.73|5
1726969060000|2024-09-22 01:37:40|346.77|344.77|346.7|344.7|346.78|344.78|346.7|344.7|6
1726969070000|2024-09-22 01:37:50|346.72|344.72|346.58|344.58|346.73|344.73|346.49|344.49|20
1726969080000|2024-09-22 01:38:00|346.59|344.59|346.59|344.59|346.59|344.59|346.54|344.54|7
1726969090000|2024-09-22 01:38:10|346.56|344.56|346.7|344.7|346.7|344.7|346.56|344.56|6
1726969100000|2024-09-22 01:38:20|346.74|344.74|346.82|344.82|346.82|344.82|346.71|344.71|10
1726969110000|2024-09-22 01:38:30|346.83|344.83|346.84|344.84|346.84|344.84|346.83|344.83|2
1726969120000|2024-09-22 01:38:40|346.82|344.82|346.71|344.71|346.82|344.82|346.7|344.7|18
1726969130000|2024-09-22 01:38:50|346.7|344.7|346.67|344.67|346.7|344.7|346.63|344.63|11
1726969140000|2024-09-22 01:39:00|346.66|344.66|346.71|344.71|346.71|344.71|346.66|344.66|9
1726969150000|2024-09-22 01:39:10|346.7|344.7|346.55|344.55|346.71|344.71|346.53|344.53|13
1726969160000|2024-09-22 01:39:20|346.56|344.56|346.6|344.6|346.61|344.61|346.49|344.49|14
1726969170000|2024-09-22 01:39:30|346.61|344.61|346.49|344.49|346.61|344.61|346.48|344.48|15
1726969180000|2024-09-22 01:39:40|346.48|344.48|346.44|344.44|346.49|344.49|346.44|344.44|11
1726969190000|2024-09-22 01:39:50|346.45|344.45|346.42|344.42|346.45|344.45|346.42|344.42|4
1726969200000|2024-09-22 01:40:00|346.39|344.39|346.34|344.34|346.39|344.39|346.34|344.34|5
1726969210000|2024-09-22 01:40:10|346.33|344.33|346.25|344.25|346.33|344.33|346.25|344.25|6
1726969220000|2024-09-22 01:40:20|346.23|344.23|346.24|344.24|346.25|344.25|346.23|344.23|4
1726969230000|2024-09-22 01:40:30|346.25|344.25|346.23|344.23|346.25|344.25|346.21|344.21|10
1726969240000|2024-09-22 01:40:40|346.22|344.22|346.23|344.23|346.26|344.26|346.21|344.21|12
1726969250000|2024-09-22 01:40:50|346.25|344.25|346.25|344.25|346.25|344.25|346.24|344.24|11
1726969260000|2024-09-22 01:41:00|346.26|344.26|346.23|344.23|346.33|344.33|346.23|344.23|10
1726969270000|2024-09-22 01:41:10|346.26|344.26|346.3|344.3|346.32|344.32|346.26|344.26|7
1726969280000|2024-09-22 01:41:20|346.31|344.31|346.28|344.28|346.31|344.31|346.27|344.27|8
1726969290000|2024-09-22 01:41:30|346.27|344.27|346.25|344.25|346.28|344.28|346.25|344.25|9
1726969300000|2024-09-22 01:41:40|346.23|344.23|346.25|344.25|346.25|344.25|346.23|344.23|7
1726969310000|2024-09-22 01:41:50|346.27|344.27|346.34|344.34|346.36|344.36|346.27|344.27|4
1726969320000|2024-09-22 01:42:00|346.33|344.33|346.25|344.25|346.33|344.33|346.25|344.25|9
1726969330000|2024-09-22 01:42:10|346.26|344.26|346.11|344.11|346.26|344.26|346.11|344.11|11
1726969340000|2024-09-22 01:42:20|346.1|344.1|346.1|344.1|346.12|344.12|346.09|344.09|9
1726969350000|2024-09-22 01:42:30|346.11|344.11|346.13|344.13|346.14|344.14|346.1|344.1|8
1726969360000|2024-09-22 01:42:40|346.12|344.12|346.13|344.13|346.23|344.23|346.1|344.1|15
1726969370000|2024-09-22 01:42:50|346.12|344.12|346.06|344.06|346.12|344.12|346.05|344.05|12
1726969380000|2024-09-22 01:43:00|346.05|344.05|346.1|344.1|346.1|344.1|346.04|344.04|8
1726969390000|2024-09-22 01:43:10|346.09|344.09|346.09|344.09|346.09|344.09|346.04|344.04|10
1726969400000|2024-09-22 01:43:20|346.08|344.08|346.08|344.08|346.09|344.09|346.04|344.04|8
1726969410000|2024-09-22 01:43:30|346.31|344.31|346.43|344.43|346.44|344.44|346.31|344.31|4
1726969420000|2024-09-22 01:43:40|346.45|344.45|346.29|344.29|346.45|344.45|346.29|344.29|13
1726969430000|2024-09-22 01:43:50|346.28|344.28|346.28|344.28|346.3|344.3|346.28|344.28|10
1726969440000|2024-09-22 01:44:00|346.27|344.27|346.29|344.29|346.29|344.29|346.19|344.19|15
1726969450000|2024-09-22 01:44:10|346.27|344.27|346.12|344.12|346.27|344.27|346.12|344.12|14
1726969460000|2024-09-22 01:44:20|346.13|344.13|346.06|344.06|346.13|344.13|346.05|344.05|13
1726969470000|2024-09-22 01:44:30|346.13|344.13|346.38|344.38|346.38|344.38|346.13|344.13|16
1726969480000|2024-09-22 01:44:40|346.35|344.35|346.48|344.48|346.48|344.48|346.35|344.35|8
1726969490000|2024-09-22 01:44:50|346.47|344.47|346.36|344.36|346.47|344.47|346.36|344.36|6
1726969500000|2024-09-22 01:45:00|346.37|344.37|346.3|344.3|346.37|344.37|346.18|344.18|12
1726969510000|2024-09-22 01:45:10|346.31|344.31|346.44|344.44|346.45|344.45|346.31|344.31|8
1726969520000|2024-09-22 01:45:20|346.43|344.43|346.39|344.39|346.43|344.43|346.36|344.36|5
1726969530000|2024-09-22 01:45:30|346.38|344.38|346.18|344.18|346.38|344.38|346.18|344.18|12
1726969540000|2024-09-22 01:45:40|346.19|344.19|346.23|344.23|346.27|344.27|346.19|344.19|12
1726969550000|2024-09-22 01:45:50|346.24|344.24|346.31|344.31|346.37|344.37|346.24|344.24|13
1726969560000|2024-09-22 01:46:00|346.27|344.27|346.37|344.37|346.38|344.38|346.23|344.23|19
1726969570000|2024-09-22 01:46:10|346.36|344.36|346.28|344.28|346.36|344.36|346.24|344.24|11
1726969580000|2024-09-22 01:46:20|346.29|344.29|346.38|344.38|346.39|344.39|346.29|344.29|5
1726969590000|2024-09-22 01:46:30|346.39|344.39|346.45|344.45|346.48|344.48|346.39|344.39|14
1726969600000|2024-09-22 01:46:40|346.44|344.44|346.45|344.45|346.5|344.5|346.44|344.44|9
1726969610000|2024-09-22 01:46:50|346.46|344.46|346.43|344.43|346.46|344.46|346.43|344.43|4
1726969620000|2024-09-22 01:47:00|346.41|344.41|346.63|344.63|346.63|344.63|346.38|344.38|8
1726969630000|2024-09-22 01:47:10|346.55|344.55|346.39|344.39|346.55|344.55|346.39|344.39|12
1726969640000|2024-09-22 01:47:20|346.4|344.4|346.59|344.59|346.59|344.59|346.4|344.4|12
1726969650000|2024-09-22 01:47:30|346.58|344.58|346.46|344.46|346.58|344.58|346.35|344.35|18
1726969660000|2024-09-22 01:47:40|346.47|344.47|346.48|344.48|346.51|344.51|346.45|344.45|11
1726969670000|2024-09-22 01:47:50|346.47|344.47|346.47|344.47|346.49|344.49|346.45|344.45|13
1726969680000|2024-09-22 01:48:00|346.48|344.48|346.35|344.35|346.54|344.54|346.31|344.31|24
1726969690000|2024-09-22 01:48:10|346.29|344.29|346.29|344.29|346.29|344.29|346.25|344.25|13
1726969700000|2024-09-22 01:48:20|346.31|344.31|346.4|344.4|346.4|344.4|346.29|344.29|9
1726969710000|2024-09-22 01:48:30|346.41|344.41|346.41|344.41|346.48|344.48|346.39|344.39|12
1726969720000|2024-09-22 01:48:40|346.42|344.42|346.45|344.45|346.45|344.45|346.42|344.42|5
1726969730000|2024-09-22 01:48:50|346.46|344.46|346.53|344.53|346.53|344.53|346.46|344.46|9
1726969740000|2024-09-22 01:49:00|346.55|344.55|346.58|344.58|346.58|344.58|346.54|344.54|8
1726969750000|2024-09-22 01:49:10|346.59|344.59|346.62|344.62|346.65|344.65|346.59|344.59|8
1726969760000|2024-09-22 01:49:20|346.61|344.61|346.59|344.59|346.61|344.61|346.58|344.58|9
1726969770000|2024-09-22 01:49:30|346.58|344.58|346.63|344.63|346.63|344.63|346.58|344.58|5
1726969780000|2024-09-22 01:49:40|346.65|344.65|346.51|344.51|346.7|344.7|346.49|344.49|20
1726969790000|2024-09-22 01:49:50|346.5|344.5|346.55|344.55|346.55|344.55|346.49|344.49|10
1726969800000|2024-09-22 01:50:00|346.56|344.56|346.5|344.5|346.56|344.56|346.5|344.5|5
1726969810000|2024-09-22 01:50:10|346.52|344.52|346.5|344.5|346.57|344.57|346.45|344.45|15
1726969820000|2024-09-22 01:50:20|346.51|344.51|346.5|344.5|346.52|344.52|346.46|344.46|9
1726969830000|2024-09-22 01:50:30|346.49|344.49|346.53|344.53|346.55|344.55|346.49|344.49|9
1726969840000|2024-09-22 01:50:40|346.52|344.52|346.45|344.45|346.52|344.52|346.42|344.42|9
1726969850000|2024-09-22 01:50:50|346.46|344.46|346.49|344.49|346.52|344.52|346.46|344.46|12
1726969860000|2024-09-22 01:51:00|346.5|344.5|346.45|344.45|346.5|344.5|346.43|344.43|6
1726969870000|2024-09-22 01:51:10|346.44|344.44|346.43|344.43|346.45|344.45|346.43|344.43|5
1726969880000|2024-09-22 01:51:20|346.42|344.42|346.38|344.38|346.42|344.42|346.38|344.38|4
1726969890000|2024-09-22 01:51:30|346.37|344.37|346.28|344.28|346.37|344.37|346.2|344.2|21
1726969900000|2024-09-22 01:51:40|346.29|344.29|346.09|344.09|346.3|344.3|346.06|344.06|15
1726969910000|2024-09-22 01:51:50|346.08|344.08|345.99|343.99|346.08|344.08|345.97|343.97|14
1726969920000|2024-09-22 01:52:00|345.96|343.96|345.97|343.97|345.99|343.99|345.96|343.96|11
1726969930000|2024-09-22 01:52:10|345.91|343.91|345.9|343.9|345.91|343.91|345.9|343.9|8
1726969940000|2024-09-22 01:52:20|345.91|343.91|345.94|343.94|345.94|343.94|345.9|343.9|14
1726969950000|2024-09-22 01:52:30|345.97|343.97|345.96|343.96|346|344|345.92|343.92|12
1726969960000|2024-09-22 01:52:40|345.99|343.99|345.95|343.95|345.99|343.99|345.94|343.94|5
1726969970000|2024-09-22 01:52:50|345.96|343.96|345.91|343.91|346|344|345.9|343.9|12
1726969980000|2024-09-22 01:53:00|345.92|343.92|345.92|343.92|345.94|343.94|345.9|343.9|8
1726969990000|2024-09-22 01:53:10|345.9|343.9|345.91|343.91|345.93|343.93|345.9|343.9|6
1726970000000|2024-09-22 01:53:20|345.92|343.92|346.02|344.02|346.04|344.04|345.92|343.92|4
1726970010000|2024-09-22 01:53:30|345.99|343.99|346.09|344.09|346.09|344.09|345.99|343.99|8
1726970020000|2024-09-22 01:53:40|346.07|344.07|346.09|344.09|346.1|344.1|346.07|344.07|8
1726970030000|2024-09-22 01:53:50|346.08|344.08|346.09|344.09|346.09|344.09|346.08|344.08|2
1726970040000|2024-09-22 01:54:00|346.06|344.06|346.04|344.04|346.08|344.08|346.01|344.01|6
1726970050000|2024-09-22 01:54:10|346.03|344.03|345.99|343.99|346.03|344.03|345.97|343.97|11
1726970060000|2024-09-22 01:54:20|345.98|343.98|346.01|344.01|346.08|344.08|345.98|343.98|15
1726970070000|2024-09-22 01:54:30|346|344|346.01|344.01|346.01|344.01|346|344|8
1726970080000|2024-09-22 01:54:40|346|344|346.02|344.02|346.02|344.02|346|344|5
1726970090000|2024-09-22 01:54:50|346.03|344.03|346.01|344.01|346.03|344.03|346.01|344.01|4
1726970100000|2024-09-22 01:55:00|346|344|345.91|343.91|346.01|344.01|345.88|343.88|16
1726970110000|2024-09-22 01:55:10|345.9|343.9|345.89|343.89|345.91|343.91|345.85|343.85|12
1726970120000|2024-09-22 01:55:20|345.88|343.88|345.85|343.85|345.89|343.89|345.85|343.85|6
1726970130000|2024-09-22 01:55:30|345.84|343.84|345.81|343.81|345.84|343.84|345.76|343.76|9
1726970140000|2024-09-22 01:55:40|345.83|343.83|345.9|343.9|345.91|343.91|345.83|343.83|4
1726970150000|2024-09-22 01:55:50|345.91|343.91|345.88|343.88|345.91|343.91|345.88|343.88|3
1726970160000|2024-09-22 01:56:00|345.81|343.81|345.72|343.72|345.81|343.81|345.72|343.72|5
1726970170000|2024-09-22 01:56:10|345.71|343.71|345.77|343.77|345.78|343.78|345.71|343.71|15
1726970180000|2024-09-22 01:56:20|345.76|343.76|345.67|343.67|345.76|343.76|345.63|343.63|10
1726970190000|2024-09-22 01:56:30|345.68|343.68|345.62|343.62|345.69|343.69|345.61|343.61|10
1726970200000|2024-09-22 01:56:40|345.64|343.64|345.6|343.6|345.66|343.66|345.6|343.6|9
1726970210000|2024-09-22 01:56:50|345.57|343.57|345.53|343.53|345.58|343.58|345.51|343.51|8
1726970220000|2024-09-22 01:57:00|345.52|343.52|345.48|343.48|345.53|343.53|345.46|343.46|18
1726970230000|2024-09-22 01:57:10|345.43|343.43|345.48|343.48|345.5|343.5|345.43|343.43|8
1726970240000|2024-09-22 01:57:20|345.46|343.46|345.44|343.44|345.48|343.48|345.41|343.41|11
1726970250000|2024-09-22 01:57:30|345.42|343.42|345.37|343.37|345.44|343.44|345.37|343.37|10
1726970260000|2024-09-22 01:57:40|345.36|343.36|345.36|343.36|345.36|343.36|345.29|343.29|9
1726970270000|2024-09-22 01:57:50|345.38|343.38|345.44|343.44|345.48|343.48|345.38|343.38|18
1726970280000|2024-09-22 01:58:00|345.39|343.39|345.4|343.4|345.4|343.4|345.38|343.38|10
1726970290000|2024-09-22 01:58:10|345.39|343.39|345.5|343.5|345.5|343.5|345.37|343.37|11
1726970300000|2024-09-22 01:58:20|345.48|343.48|345.31|343.31|345.48|343.48|345.31|343.31|19
1726970310000|2024-09-22 01:58:30|345.3|343.3|345.28|343.28|345.3|343.3|345.27|343.27|9
1726970320000|2024-09-22 01:58:40|345.29|343.29|345.3|343.3|345.33|343.33|345.29|343.29|12
1726970330000|2024-09-22 01:58:50|345.29|343.29|345.29|343.29|345.29|343.29|345.27|343.27|9
1726970340000|2024-09-22 01:59:00|345.3|343.3|345.32|343.32|345.32|343.32|345.3|343.3|3
1726970350000|2024-09-22 01:59:10|345.33|343.33|345.29|343.29|345.34|343.34|345.29|343.29|5
1726970370000|2024-09-22 01:59:30|345.3|343.3|345.26|343.26|345.3|343.3|345.25|343.25|11
1726970380000|2024-09-22 01:59:40|345.25|343.25|345.19|343.19|345.26|343.26|345.19|343.19|11
1726970390000|2024-09-22 01:59:50|345.18|343.18|345.11|343.11|345.18|343.18|345.11|343.11|15
1726970400000|2024-09-22 02:00:00|345.12|343.12|345.26|343.26|345.31|343.31|345.12|343.12|22
1726970410000|2024-09-22 02:00:10|345.24|343.24|345.24|343.24|345.26|343.26|345.22|343.22|10
1726970420000|2024-09-22 02:00:20|345.22|343.22|345.16|343.16|345.22|343.22|345.16|343.16|15
1726970430000|2024-09-22 02:00:30|345.17|343.17|345.16|343.16|345.17|343.17|345.12|343.12|16
1726970440000|2024-09-22 02:00:40|345.13|343.13|345.04|343.04|345.16|343.16|345.04|343.04|22
1726970450000|2024-09-22 02:00:50|345.03|343.03|344.97|342.97|345.05|343.05|344.96|342.96|12
1726970460000|2024-09-22 02:01:00|344.96|342.96|344.91|342.91|344.98|342.98|344.9|342.9|18
1726970470000|2024-09-22 02:01:10|344.74|342.74|344.61|342.61|344.76|342.76|344.6|342.6|16
1726970480000|2024-09-22 02:01:20|344.63|342.63|344.59|342.59|344.65|342.65|344.59|342.59|16
1726970490000|2024-09-22 02:01:30|344.6|342.6|344.59|342.59|344.61|342.61|344.55|342.55|15
1726970500000|2024-09-22 02:01:40|344.58|342.58|344.6|342.6|344.61|342.61|344.57|342.57|12
1726970510000|2024-09-22 02:01:50|344.59|342.59|344.65|342.65|344.67|342.67|344.58|342.58|12
1726970520000|2024-09-22 02:02:00|344.66|342.66|344.69|342.69|344.7|342.7|344.66|342.66|6
1726970530000|2024-09-22 02:02:10|344.7|342.7|344.71|342.71|344.74|342.74|344.65|342.65|14
1726970540000|2024-09-22 02:02:20|344.69|342.69|344.77|342.77|344.79|342.79|344.69|342.69|14
1726970550000|2024-09-22 02:02:30|344.78|342.78|344.98|342.98|344.99|342.99|344.78|342.78|12
1726970560000|2024-09-22 02:02:40|344.97|342.97|344.92|342.92|344.98|342.98|344.9|342.9|16
1726970570000|2024-09-22 02:02:50|344.93|342.93|344.94|342.94|344.98|342.98|344.93|342.93|13
1726970580000|2024-09-22 02:03:00|344.98|342.98|344.86|342.86|344.99|342.99|344.86|342.86|14
1726970590000|2024-09-22 02:03:10|344.85|342.85|344.84|342.84|344.87|342.87|344.81|342.81|17
1726970600000|2024-09-22 02:03:20|344.81|342.81|344.84|342.84|344.86|342.86|344.81|342.81|15
1726970610000|2024-09-22 02:03:30|344.85|342.85|344.85|342.85|344.86|342.86|344.83|342.83|8
1726970620000|2024-09-22 02:03:40|344.84|342.84|344.82|342.82|344.84|342.84|344.81|342.81|14
1726970630000|2024-09-22 02:03:50|344.86|342.86|344.77|342.77|344.86|342.86|344.76|342.76|10
1726970640000|2024-09-22 02:04:00|344.76|342.76|344.69|342.69|344.77|342.77|344.68|342.68|12
1726970650000|2024-09-22 02:04:10|344.67|342.67|344.64|342.64|344.69|342.69|344.64|342.64|8
1726970660000|2024-09-22 02:04:20|344.65|342.65|344.63|342.63|344.66|342.66|344.63|342.63|5
1726970670000|2024-09-22 02:04:30|344.62|342.62|344.63|342.63|344.64|342.64|344.62|342.62|13
1726970680000|2024-09-22 02:04:40|344.64|342.64|344.51|342.51|344.65|342.65|344.51|342.51|15
1726970690000|2024-09-22 02:04:50|344.52|342.52|344.52|342.52|344.53|342.53|344.51|342.51|5
1726970700000|2024-09-22 02:05:00|344.51|342.51|344.53|342.53|344.53|342.53|344.48|342.48|12
1726970710000|2024-09-22 02:05:10|344.52|342.52|344.52|342.52|344.53|342.53|344.5|342.5|7
1726970720000|2024-09-22 02:05:20|344.51|342.51|344.51|342.51|344.51|342.51|344.5|342.5|3
1726970730000|2024-09-22 02:05:30|344.52|342.52|344.56|342.56|344.57|342.57|344.52|342.52|4
1726970740000|2024-09-22 02:05:40|344.51|342.51|344.41|342.41|344.53|342.53|344.41|342.41|6
1726970750000|2024-09-22 02:05:50|344.42|342.42|344.47|342.47|344.48|342.48|344.33|342.33|13
1726970760000|2024-09-22 02:06:00|344.48|342.48|344.23|342.23|344.56|342.56|344.15|342.15|20
1726970770000|2024-09-22 02:06:10|344.21|342.21|344.13|342.13|344.23|342.23|344.11|342.11|24
1726970780000|2024-09-22 02:06:20|344.15|342.15|344.15|342.15|344.17|342.17|344.13|342.13|11
1726970790000|2024-09-22 02:06:30|344.16|342.16|344.14|342.14|344.17|342.17|344.11|342.11|22
1726970800000|2024-09-22 02:06:40|344.17|342.17|344.14|342.14|344.17|342.17|344.11|342.11|16
1726970810000|2024-09-22 02:06:50|344.12|342.12|344.07|342.07|344.14|342.14|344.06|342.06|11
1726970820000|2024-09-22 02:07:00|344.06|342.06|344.07|342.07|344.07|342.07|344.01|342.01|16
1726970830000|2024-09-22 02:07:10|344.06|342.06|343.83|341.83|344.06|342.06|343.82|341.82|15
1726970840000|2024-09-22 02:07:20|343.82|341.82|343.8|341.8|343.83|341.83|343.78|341.78|11
1726970850000|2024-09-22 02:07:30|343.81|341.81|343.83|341.83|343.9|341.9|343.81|341.81|13
1726970860000|2024-09-22 02:07:40|343.84|341.84|343.83|341.83|343.84|341.84|343.8|341.8|9
1726970870000|2024-09-22 02:07:50|343.84|341.84|343.83|341.83|343.84|341.84|343.81|341.81|5
1726970880000|2024-09-22 02:08:00|343.82|341.82|344.16|342.16|344.17|342.17|343.81|341.81|13
1726970890000|2024-09-22 02:08:10|344.25|342.25|344.11|342.11|344.32|342.32|344.11|342.11|14
1726970900000|2024-09-22 02:08:20|344.09|342.09|344.1|342.1|344.11|342.11|344.06|342.06|13
1726970910000|2024-09-22 02:08:30|344.09|342.09|344.16|342.16|344.19|342.19|344.09|342.09|16
1726970920000|2024-09-22 02:08:40|344.17|342.17|344.08|342.08|344.17|342.17|344.07|342.07|13
1726970930000|2024-09-22 02:08:50|344.09|342.09|344.14|342.14|344.14|342.14|344.07|342.07|12
1726970940000|2024-09-22 02:09:00|344.15|342.15|344.26|342.26|344.28|342.28|344.12|342.12|19
1726970950000|2024-09-22 02:09:10|344.27|342.27|344.27|342.27|344.29|342.29|344.26|342.26|10
1726970960000|2024-09-22 02:09:20|344.25|342.25|344.09|342.09|344.28|342.28|344.09|342.09|15
1726970970000|2024-09-22 02:09:30|344.08|342.08|344.08|342.08|344.12|342.12|344.08|342.08|6
1726970980000|2024-09-22 02:09:40|344.07|342.07|344.06|342.06|344.08|342.08|344.06|342.06|8
1726970990000|2024-09-22 02:09:50|344.04|342.04|343.97|341.97|344.07|342.07|343.94|341.94|19
1726971000000|2024-09-22 02:10:00|343.96|341.96|343.95|341.95|344.03|342.03|343.95|341.95|13
1726971010000|2024-09-22 02:10:10|343.94|341.94|343.78|341.78|343.94|341.94|343.78|341.78|17
1726971020000|2024-09-22 02:10:20|343.79|341.79|343.83|341.83|343.84|341.84|343.77|341.77|14
1726971030000|2024-09-22 02:10:30|343.82|341.82|343.81|341.81|343.86|341.86|343.8|341.8|17
1726971040000|2024-09-22 02:10:40|343.82|341.82|343.3|341.3|343.89|341.89|343.23|341.23|24
1726971050000|2024-09-22 02:10:50|343.29|341.29|343.31|341.31|343.39|341.39|343.27|341.27|19
1726971060000|2024-09-22 02:11:00|343.36|341.36|343.21|341.21|343.36|341.36|343.02|341.02|20
1726971070000|2024-09-22 02:11:10|343.2|341.2|343.35|341.35|343.35|341.35|343.19|341.19|16
1726971080000|2024-09-22 02:11:20|343.36|341.36|343.34|341.34|343.43|341.43|343.34|341.34|16
1726971090000|2024-09-22 02:11:30|343.35|341.35|343.27|341.27|343.37|341.37|343.26|341.26|10
1726971100000|2024-09-22 02:11:40|343.26|341.26|343.17|341.17|343.28|341.28|343.17|341.17|19
1726971110000|2024-09-22 02:11:50|343.15|341.15|343.2|341.2|343.21|341.21|343.15|341.15|17
1726971120000|2024-09-22 02:12:00|343.22|341.22|343.1|341.1|343.22|341.22|343.08|341.08|19
1726971130000|2024-09-22 02:12:10|343.09|341.09|342.87|340.87|343.11|341.11|342.86|340.86|22
1726971140000|2024-09-22 02:12:20|342.86|340.86|342.89|340.89|342.9|340.9|342.86|340.86|5
1726971160000|2024-09-22 02:12:40|342.88|340.88|342.84|340.84|342.88|340.88|342.84|340.84|5
1726971180000|2024-09-22 02:13:00|342.75|340.75|342.82|340.82|342.82|340.82|342.75|340.75|10
1726971190000|2024-09-22 02:13:10|342.81|340.81|342.78|340.78|342.82|340.82|342.78|340.78|12
1726971200000|2024-09-22 02:13:20|342.79|340.79|342.76|340.76|342.8|340.8|342.76|340.76|15
1726971210000|2024-09-22 02:13:30|342.77|340.77|342.6|340.6|342.77|340.77|342.58|340.58|16
1726971220000|2024-09-22 02:13:40|342.61|340.61|342.34|340.34|342.61|340.61|342.28|340.28|15
1726971230000|2024-09-22 02:13:50|342.33|340.33|342.32|340.32|342.33|340.33|342.28|340.28|14
1726971240000|2024-09-22 02:14:00|342.3|340.3|342.27|340.27|342.39|340.39|342.17|340.17|16
1726971250000|2024-09-22 02:14:10|342.24|340.24|342.54|340.54|342.54|340.54|342.23|340.23|16
1726971260000|2024-09-22 02:14:20|342.55|340.55|342.72|340.72|342.88|340.88|342.55|340.55|27
1726971270000|2024-09-22 02:14:30|342.68|340.68|342.66|340.66|342.7|340.7|342.64|340.64|14
1726971280000|2024-09-22 02:14:40|342.68|340.68|342.83|340.83|342.83|340.83|342.68|340.68|7
1726971290000|2024-09-22 02:14:50|342.81|340.81|342.8|340.8|342.81|340.81|342.78|340.78|7
1726971300000|2024-09-22 02:15:00|342.88|340.88|342.81|340.81|342.9|340.9|342.74|340.74|25
1726971310000|2024-09-22 02:15:10|342.82|340.82|342.91|340.91|342.97|340.97|342.82|340.82|9
1726971320000|2024-09-22 02:15:20|342.92|340.92|343.23|341.23|343.23|341.23|342.92|340.92|14
1726971330000|2024-09-22 02:15:30|343.22|341.22|343.27|341.27|343.27|341.27|343.22|341.22|15
1726971340000|2024-09-22 02:15:40|343.26|341.26|343.21|341.21|343.27|341.27|343.18|341.18|13
1726971350000|2024-09-22 02:15:50|343.23|341.23|343.19|341.19|343.25|341.25|343.18|341.18|13
1726971360000|2024-09-22 02:16:00|343.2|341.2|343.29|341.29|343.29|341.29|343.2|341.2|6
1726971370000|2024-09-22 02:16:10|343.3|341.3|343.37|341.37|343.37|341.37|343.29|341.29|10
1726971380000|2024-09-22 02:16:20|343.38|341.38|343.63|341.63|343.63|341.63|343.38|341.38|10
1726971390000|2024-09-22 02:16:30|343.61|341.61|343.58|341.58|343.61|341.61|343.52|341.52|7
1726971400000|2024-09-22 02:16:40|343.42|341.42|343.51|341.51|343.55|341.55|343.42|341.42|15
1726971410000|2024-09-22 02:16:50|343.53|341.53|343.53|341.53|343.53|341.53|343.51|341.51|13
1726971420000|2024-09-22 02:17:00|343.52|341.52|343.48|341.48|343.53|341.53|343.43|341.43|11
1726971430000|2024-09-22 02:17:10|343.49|341.49|343.54|341.54|343.55|341.55|343.49|341.49|13
1726971440000|2024-09-22 02:17:20|343.52|341.52|343.31|341.31|343.52|341.52|343.3|341.3|12
1726971450000|2024-09-22 02:17:30|343.3|341.3|343.36|341.36|343.38|341.38|343.3|341.3|16
1726971460000|2024-09-22 02:17:40|343.35|341.35|343.37|341.37|343.37|341.37|343.33|341.33|10
1726971470000|2024-09-22 02:17:50|343.38|341.38|343.34|341.34|343.38|341.38|343.33|341.33|3
1726971480000|2024-09-22 02:18:00|343.31|341.31|343.13|341.13|343.33|341.33|343.13|341.13|10
1726971490000|2024-09-22 02:18:10|343.09|341.09|343.08|341.08|343.13|341.13|343.05|341.05|17
1726971500000|2024-09-22 02:18:20|343.02|341.02|342.94|340.94|343.02|341.02|342.9|340.9|12
1726971510000|2024-09-22 02:18:30|342.95|340.95|343.1|341.1|343.11|341.11|342.91|340.91|17
1726971520000|2024-09-22 02:18:40|343.11|341.11|342.96|340.96|343.11|341.11|342.95|340.95|12
1726971530000|2024-09-22 02:18:50|342.95|340.95|342.9|340.9|342.95|340.95|342.9|340.9|8
1726971540000|2024-09-22 02:19:00|342.92|340.92|342.76|340.76|342.92|340.92|342.76|340.76|17
1726971550000|2024-09-22 02:19:10|342.77|340.77|342.73|340.73|342.77|340.77|342.71|340.71|20
1726971560000|2024-09-22 02:19:20|342.72|340.72|342.65|340.65|342.73|340.73|342.65|340.65|13
1726971570000|2024-09-22 02:19:30|342.66|340.66|342.55|340.55|342.66|340.66|342.53|340.53|15
1726971580000|2024-09-22 02:19:40|342.56|340.56|342.52|340.52|342.57|340.57|342.52|340.52|12
1726971590000|2024-09-22 02:19:50|342.51|340.51|342.47|340.47|342.51|340.51|342.42|340.42|8
1726971600000|2024-09-22 02:20:00|342.51|340.51|342.57|340.57|342.65|340.65|342.51|340.51|12
1726971610000|2024-09-22 02:20:10|342.55|340.55|342.5|340.5|342.55|340.55|342.49|340.49|10
1726971620000|2024-09-22 02:20:20|342.51|340.51|342.67|340.67|342.71|340.71|342.5|340.5|13
1726971630000|2024-09-22 02:20:30|342.66|340.66|342.67|340.67|342.67|340.67|342.61|340.61|17
1726971640000|2024-09-22 02:20:40|342.68|340.68|342.65|340.65|342.7|340.7|342.65|340.65|5
1726971650000|2024-09-22 02:20:50|342.66|340.66|342.75|340.75|342.76|340.76|342.66|340.66|11
1726971660000|2024-09-22 02:21:00|342.74|340.74|342.95|340.95|342.95|340.95|342.73|340.73|16
1726971670000|2024-09-22 02:21:10|342.96|340.96|342.95|340.95|342.97|340.97|342.88|340.88|20
1726971680000|2024-09-22 02:21:20|342.94|340.94|342.89|340.89|342.94|340.94|342.82|340.82|13
1726971690000|2024-09-22 02:21:30|342.9|340.9|343.12|341.12|343.12|341.12|342.89|340.89|10
1726971700000|2024-09-22 02:21:40|343.1|341.1|342.96|340.96|343.1|341.1|342.95|340.95|11
1726971710000|2024-09-22 02:21:50|342.95|340.95|343.16|341.16|343.18|341.18|342.95|340.95|13
1726971720000|2024-09-22 02:22:00|343.14|341.14|343.2|341.2|343.2|341.2|343.14|341.14|17
1726971730000|2024-09-22 02:22:10|343.18|341.18|343.2|341.2|343.2|341.2|343.18|341.18|3
1726971750000|2024-09-22 02:22:30|343.18|341.18|343.12|341.12|343.18|341.18|343.12|341.12|5
1726971760000|2024-09-22 02:22:40|343.1|341.1|343.19|341.19|343.19|341.19|343.1|341.1|8
1726971770000|2024-09-22 02:22:50|343.2|341.2|343.23|341.23|343.25|341.25|343.2|341.2|7
1726971790000|2024-09-22 02:23:10|343.21|341.21|343.2|341.2|343.21|341.21|343.2|341.2|2
1726971800000|2024-09-22 02:23:20|343.16|341.16|343.2|341.2|343.2|341.2|343.16|341.16|8
1726971830000|2024-09-22 02:23:50|343.22|341.22|343.29|341.29|343.29|341.29|343.22|341.22|9
1726971840000|2024-09-22 02:24:00|343.38|341.38|343.41|341.41|343.43|341.43|343.38|341.38|10
1726971850000|2024-09-22 02:24:10|343.42|341.42|343.41|341.41|343.44|341.44|343.41|341.41|4
1726971860000|2024-09-22 02:24:20|343.42|341.42|343.39|341.39|343.42|341.42|343.39|341.39|3
1726971870000|2024-09-22 02:24:30|343.4|341.4|343.41|341.41|343.42|341.42|343.4|341.4|7
1726971880000|2024-09-22 02:24:40|343.42|341.42|343.42|341.42|343.42|341.42|343.42|341.42|1
1726971890000|2024-09-22 02:24:50|343.41|341.41|343.41|341.41|343.41|341.41|343.41|341.41|1
1726971900000|2024-09-22 02:25:00|343.38|341.38|343.17|341.17|343.38|341.38|343.1|341.1|15
1726971910000|2024-09-22 02:25:10|343.22|341.22|343.28|341.28|343.3|341.3|343.22|341.22|5
1726971920000|2024-09-22 02:25:20|343.29|341.29|343.24|341.24|343.29|341.29|343.22|341.22|13
1726971930000|2024-09-22 02:25:30|343.25|341.25|343.26|341.26|343.27|341.27|343.24|341.24|9
1726971940000|2024-09-22 02:25:40|343.24|341.24|343.32|341.32|343.33|341.33|343.24|341.24|9
1726971950000|2024-09-22 02:25:50|343.33|341.33|343.22|341.22|343.33|341.33|343.22|341.22|8
1726971960000|2024-09-22 02:26:00|343.21|341.21|343.09|341.09|343.21|341.21|343.09|341.09|3
1726971970000|2024-09-22 02:26:10|343.08|341.08|343.13|341.13|343.13|341.13|342.99|340.99|14
1726971980000|2024-09-22 02:26:20|343.15|341.15|343.19|341.19|343.2|341.2|343.14|341.14|8
1726971990000|2024-09-22 02:26:30|343.2|341.2|343.34|341.34|343.35|341.35|343.2|341.2|15
1726972010000|2024-09-22 02:26:50|343.35|341.35|343.33|341.33|343.35|341.35|343.33|341.33|7
1726972020000|2024-09-22 02:27:00|343.34|341.34|343.37|341.37|343.37|341.37|343.34|341.34|2
1726972030000|2024-09-22 02:27:10|343.39|341.39|343.38|341.38|343.39|341.39|343.38|341.38|2
1726972040000|2024-09-22 02:27:20|343.4|341.4|343.62|341.62|343.62|341.62|343.39|341.39|15
1726972050000|2024-09-22 02:27:30|343.61|341.61|343.62|341.62|343.64|341.64|343.61|341.61|9
1726972060000|2024-09-22 02:27:40|343.63|341.63|343.66|341.66|343.66|341.66|343.63|341.63|3
1726972070000|2024-09-22 02:27:50|343.67|341.67|343.66|341.66|343.67|341.67|343.62|341.62|10
1726972080000|2024-09-22 02:28:00|343.63|341.63|343.78|341.78|343.81|341.81|343.63|341.63|11
1726972100000|2024-09-22 02:28:20|343.76|341.76|343.73|341.73|343.76|341.76|343.72|341.72|3
1726972110000|2024-09-22 02:28:30|343.72|341.72|343.72|341.72|343.72|341.72|343.71|341.71|3
1726972120000|2024-09-22 02:28:40|343.73|341.73|343.73|341.73|343.73|341.73|343.73|341.73|1
1726972130000|2024-09-22 02:28:50|343.72|341.72|343.71|341.71|343.72|341.72|343.71|341.71|2
1726972140000|2024-09-22 02:29:00|343.72|341.72|343.72|341.72|343.72|341.72|343.72|341.72|1
1726972150000|2024-09-22 02:29:10|343.73|341.73|343.77|341.77|343.78|341.78|343.73|341.73|8
1726972160000|2024-09-22 02:29:20|343.78|341.78|343.75|341.75|343.78|341.78|343.75|341.75|5
1726972170000|2024-09-22 02:29:30|343.77|341.77|343.78|341.78|343.78|341.78|343.77|341.77|2
1726972190000|2024-09-22 02:29:50|343.76|341.76|343.57|341.57|343.76|341.76|343.57|341.57|7
1726972200000|2024-09-22 02:30:00|343.56|341.56|343.68|341.68|343.68|341.68|343.52|341.52|13
1726972210000|2024-09-22 02:30:10|343.71|341.71|343.67|341.67|343.71|341.71|343.67|341.67|6
1726972220000|2024-09-22 02:30:20|343.65|341.65|343.72|341.72|343.72|341.72|343.65|341.65|7
1726972230000|2024-09-22 02:30:30|343.78|341.78|343.78|341.78|343.78|341.78|343.77|341.77|3
1726972240000|2024-09-22 02:30:40|343.77|341.77|343.78|341.78|343.78|341.78|343.77|341.77|4
1726972260000|2024-09-22 02:31:00|343.77|341.77|343.73|341.73|343.77|341.77|343.73|341.73|2
1726972270000|2024-09-22 02:31:10|343.72|341.72|343.71|341.71|343.73|341.73|343.62|341.62|8
1726972280000|2024-09-22 02:31:20|343.73|341.73|343.76|341.76|343.76|341.76|343.73|341.73|8
1726972290000|2024-09-22 02:31:30|343.77|341.77|343.78|341.78|343.78|341.78|343.76|341.76|3
1726972300000|2024-09-22 02:31:40|343.79|341.79|343.78|341.78|343.79|341.79|343.78|341.78|2
1726972320000|2024-09-22 02:32:00|343.79|341.79|343.78|341.78|343.8|341.8|343.78|341.78|6
1726972330000|2024-09-22 02:32:10|343.76|341.76|343.69|341.69|343.76|341.76|343.66|341.66|7
1726972340000|2024-09-22 02:32:20|343.65|341.65|343.63|341.63|343.69|341.69|343.61|341.61|6
1726972350000|2024-09-22 02:32:30|343.58|341.58|343.57|341.57|343.58|341.58|343.52|341.52|5
1726972360000|2024-09-22 02:32:40|343.59|341.59|343.52|341.52|343.59|341.59|343.52|341.52|3
1726972370000|2024-09-22 02:32:50|343.51|341.51|343.42|341.42|343.51|341.51|343.41|341.41|6
1726972380000|2024-09-22 02:33:00|343.46|341.46|343.4|341.4|343.46|341.46|343.4|341.4|7
1726972390000|2024-09-22 02:33:10|343.39|341.39|343.33|341.33|343.39|341.39|343.33|341.33|2
1726972400000|2024-09-22 02:33:20|343.26|341.26|343.19|341.19|343.26|341.26|343.19|341.19|4
1726972410000|2024-09-22 02:33:30|343.26|341.26|343.25|341.25|343.26|341.26|343.25|341.25|2
1726972420000|2024-09-22 02:33:40|343.24|341.24|343.12|341.12|343.24|341.24|343.12|341.12|4
1726972430000|2024-09-22 02:33:50|343.06|341.06|342.81|340.81|343.06|341.06|342.81|340.81|10
1726972440000|2024-09-22 02:34:00|342.86|340.86|342.87|340.87|342.91|340.91|342.86|340.86|7
1726972450000|2024-09-22 02:34:10|342.88|340.88|343.13|341.13|343.13|341.13|342.88|340.88|17
1726972460000|2024-09-22 02:34:20|343.12|341.12|343.27|341.27|343.27|341.27|343.11|341.11|10
1726972470000|2024-09-22 02:34:30|343.31|341.31|343.3|341.3|343.33|341.33|343.29|341.29|6
1726972480000|2024-09-22 02:34:40|343.33|341.33|343.39|341.39|343.39|341.39|343.33|341.33|4
1726972490000|2024-09-22 02:34:50|343.37|341.37|343.37|341.37|343.38|341.38|343.33|341.33|4
1726972500000|2024-09-22 02:35:00|343.36|341.36|343.28|341.28|343.36|341.36|343.28|341.28|9
1726972510000|2024-09-22 02:35:10|343.27|341.27|343.28|341.28|343.28|341.28|343.24|341.24|8
1726972520000|2024-09-22 02:35:20|343.14|341.14|343.2|341.2|343.2|341.2|343.12|341.12|11
1726972530000|2024-09-22 02:35:30|343.19|341.19|343.43|341.43|343.43|341.43|343.18|341.18|13
1726972540000|2024-09-22 02:35:40|343.47|341.47|343.54|341.54|343.59|341.59|343.47|341.47|10
1726972550000|2024-09-22 02:35:50|343.52|341.52|343.42|341.42|343.52|341.52|343.41|341.41|9
1726972560000|2024-09-22 02:36:00|343.43|341.43|343.33|341.33|343.43|341.43|343.22|341.22|15
1726972570000|2024-09-22 02:36:10|343.32|341.32|343.45|341.45|343.46|341.46|343.32|341.32|7
1726972580000|2024-09-22 02:36:20|343.44|341.44|343.34|341.34|343.44|341.44|343.34|341.34|5
1726972590000|2024-09-22 02:36:30|343.35|341.35|343.23|341.23|343.39|341.39|343.14|341.14|17
1726972600000|2024-09-22 02:36:40|343.24|341.24|343.33|341.33|343.33|341.33|343.24|341.24|14
1726972610000|2024-09-22 02:36:50|343.34|341.34|343.35|341.35|343.35|341.35|343.34|341.34|2
1726972620000|2024-09-22 02:37:00|343.36|341.36|343.26|341.26|343.36|341.36|343.26|341.26|9
1726972630000|2024-09-22 02:37:10|343.27|341.27|343.26|341.26|343.27|341.27|343.26|341.26|2
1726972640000|2024-09-22 02:37:20|343.27|341.27|343.25|341.25|343.37|341.37|343.25|341.25|12
1726972650000|2024-09-22 02:37:30|343.27|341.27|343.11|341.11|343.27|341.27|343.11|341.11|6
1726972660000|2024-09-22 02:37:40|343.12|341.12|343.26|341.26|343.26|341.26|343.12|341.12|8
1726972670000|2024-09-22 02:37:50|343.23|341.23|343.26|341.26|343.26|341.26|343.23|341.23|3
1726972680000|2024-09-22 02:38:00|343.3|341.3|343.37|341.37|343.37|341.37|343.27|341.27|11
1726972690000|2024-09-22 02:38:10|343.38|341.38|343.26|341.26|343.4|341.4|343.26|341.26|13
1726972700000|2024-09-22 02:38:20|343.29|341.29|343.36|341.36|343.36|341.36|343.28|341.28|12
1726972710000|2024-09-22 02:38:30|343.37|341.37|343.34|341.34|343.38|341.38|343.34|341.34|5
1726972720000|2024-09-22 02:38:40|343.35|341.35|343.33|341.33|343.35|341.35|343.33|341.33|3
1726972730000|2024-09-22 02:38:50|343.35|341.35|343.43|341.43|343.43|341.43|343.35|341.35|12
1726972740000|2024-09-22 02:39:00|343.42|341.42|343.27|341.27|343.42|341.42|343.26|341.26|11
1726972750000|2024-09-22 02:39:10|343.26|341.26|343.26|341.26|343.27|341.27|343.26|341.26|3
1726972760000|2024-09-22 02:39:20|343.25|341.25|343.23|341.23|343.25|341.25|343.22|341.22|3
1726972770000|2024-09-22 02:39:30|343.19|341.19|343.09|341.09|343.2|341.2|343.09|341.09|13
1726972780000|2024-09-22 02:39:40|343.08|341.08|342.85|340.85|343.09|341.09|342.85|340.85|12
1726972790000|2024-09-22 02:39:50|342.86|340.86|342.86|340.86|342.88|340.88|342.86|340.86|7
1726972800000|2024-09-22 02:40:00|342.87|340.87|343.04|341.04|343.05|341.05|342.87|340.87|11
1726972810000|2024-09-22 02:40:10|343.05|341.05|343.18|341.18|343.18|341.18|343.05|341.05|7
1726972830000|2024-09-22 02:40:30|343.17|341.17|343.04|341.04|343.17|341.17|343.04|341.04|9
1726972840000|2024-09-22 02:40:40|343.05|341.05|343.15|341.15|343.15|341.15|343.05|341.05|8
1726972850000|2024-09-22 02:40:50|343.14|341.14|343.12|341.12|343.14|341.14|343.12|341.12|5
1726972860000|2024-09-22 02:41:00|343.11|341.11|342.93|340.93|343.11|341.11|342.92|340.92|12
1726972870000|2024-09-22 02:41:10|342.92|340.92|342.96|340.96|342.96|340.96|342.92|340.92|6
1726972880000|2024-09-22 02:41:20|342.97|340.97|342.96|340.96|342.98|340.98|342.96|340.96|7
1726972890000|2024-09-22 02:41:30|342.97|340.97|342.79|340.79|342.97|340.97|342.79|340.79|9
1726972900000|2024-09-22 02:41:40|342.74|340.74|342.69|340.69|342.77|340.77|342.65|340.65|19
1726972910000|2024-09-22 02:41:50|342.7|340.7|342.7|340.7|342.7|340.7|342.68|340.68|13
1726972920000|2024-09-22 02:42:00|342.69|340.69|342.82|340.82|342.82|340.82|342.69|340.69|15
1726972930000|2024-09-22 02:42:10|342.8|340.8|342.96|340.96|342.96|340.96|342.79|340.79|12
1726972940000|2024-09-22 02:42:20|342.94|340.94|343.07|341.07|343.09|341.09|342.94|340.94|19
1726972950000|2024-09-22 02:42:30|343.06|341.06|343.1|341.1|343.11|341.11|343.06|341.06|8
1726972960000|2024-09-22 02:42:40|343.09|341.09|343.05|341.05|343.1|341.1|343.05|341.05|14
1726972970000|2024-09-22 02:42:50|343.04|341.04|342.98|340.98|343.05|341.05|342.91|340.91|13
1726972980000|2024-09-22 02:43:00|342.99|340.99|343.07|341.07|343.09|341.09|342.99|340.99|18
1726972990000|2024-09-22 02:43:10|343.06|341.06|343|341|343.07|341.07|343|341|14
1726973000000|2024-09-22 02:43:20|343.01|341.01|342.84|340.84|343.03|341.03|342.84|340.84|13
1726973010000|2024-09-22 02:43:30|342.83|340.83|342.87|340.87|342.92|340.92|342.82|340.82|13
1726973020000|2024-09-22 02:43:40|342.86|340.86|342.87|340.87|342.87|340.87|342.86|340.86|2
1726973030000|2024-09-22 02:43:50|342.86|340.86|342.74|340.74|342.86|340.86|342.74|340.74|7
1726973040000|2024-09-22 02:44:00|342.73|340.73|342.71|340.71|342.73|340.73|342.7|340.7|7
1726973050000|2024-09-22 02:44:10|342.76|340.76|342.9|340.9|342.9|340.9|342.75|340.75|9
1726973060000|2024-09-22 02:44:20|342.91|340.91|342.87|340.87|342.91|340.91|342.86|340.86|5
1726973070000|2024-09-22 02:44:30|342.88|340.88|342.86|340.86|342.88|340.88|342.86|340.86|2
1726973080000|2024-09-22 02:44:40|342.88|340.88|342.87|340.87|342.88|340.88|342.87|340.87|4
1726973090000|2024-09-22 02:44:50|342.86|340.86|342.82|340.82|342.86|340.86|342.82|340.82|7
1726973100000|2024-09-22 02:45:00|342.8|340.8|342.72|340.72|342.87|340.87|342.72|340.72|11
1726973110000|2024-09-22 02:45:10|342.71|340.71|342.66|340.66|342.71|340.71|342.66|340.66|7
1726973120000|2024-09-22 02:45:20|342.65|340.65|342.65|340.65|342.65|340.65|342.65|340.65|1
1726973130000|2024-09-22 02:45:30|342.66|340.66|342.65|340.65|342.66|340.66|342.65|340.65|2
1726973140000|2024-09-22 02:45:40|342.64|340.64|342.62|340.62|342.64|340.64|342.62|340.62|3
1726973150000|2024-09-22 02:45:50|342.65|340.65|342.7|340.7|342.7|340.7|342.65|340.65|6
1726973160000|2024-09-22 02:46:00|342.71|340.71|342.61|340.61|342.71|340.71|342.61|340.61|10
1726973170000|2024-09-22 02:46:10|342.6|340.6|342.58|340.58|342.6|340.6|342.58|340.58|3
1726973180000|2024-09-22 02:46:20|342.57|340.57|342.59|340.59|342.59|340.59|342.57|340.57|2
1726973190000|2024-09-22 02:46:30|342.58|340.58|342.55|340.55|342.58|340.58|342.55|340.55|4
1726973200000|2024-09-22 02:46:40|342.54|340.54|342.34|340.34|342.54|340.54|342.34|340.34|7
1726973210000|2024-09-22 02:46:50|342.33|340.33|342.25|340.25|342.33|340.33|342.24|340.24|4
1726973220000|2024-09-22 02:47:00|342.27|340.27|342.29|340.29|342.31|340.31|342.26|340.26|13
1726973230000|2024-09-22 02:47:10|342.27|340.27|342.42|340.42|342.45|340.45|342.26|340.26|11
1726973240000|2024-09-22 02:47:20|342.4|340.4|342.24|340.24|342.43|340.43|342.24|340.24|15
1726973250000|2024-09-22 02:47:30|342.26|340.26|342.28|340.28|342.29|340.29|342.25|340.25|19
1726973260000|2024-09-22 02:47:40|342.31|340.31|342.33|340.33|342.35|340.35|342.28|340.28|22
1726973270000|2024-09-22 02:47:50|342.3|340.3|342.32|340.32|342.32|340.32|342.29|340.29|12
1726973280000|2024-09-22 02:48:00|342.3|340.3|342.27|340.27|342.32|340.32|342.22|340.22|14
1726973290000|2024-09-22 02:48:10|342.24|340.24|342.2|340.2|342.26|340.26|342.2|340.2|14
1726973300000|2024-09-22 02:48:20|342.15|340.15|342.24|340.24|342.25|340.25|342.15|340.15|12
1726973310000|2024-09-22 02:48:30|342.2|340.2|342.31|340.31|342.32|340.32|342.2|340.2|10
1726973320000|2024-09-22 02:48:40|342.3|340.3|342.31|340.31|342.31|340.31|342.3|340.3|6
1726973330000|2024-09-22 02:48:50|342.29|340.29|342.1|340.1|342.32|340.32|342.08|340.08|13
1726973340000|2024-09-22 02:49:00|342.11|340.11|342|340|342.11|340.11|341.98|339.98|9
1726973350000|2024-09-22 02:49:10|342.03|340.03|342.05|340.05|342.05|340.05|342.01|340.01|11
1726973360000|2024-09-22 02:49:20|342.01|340.01|342|340|342.04|340.04|341.99|339.99|14
1726973370000|2024-09-22 02:49:30|341.98|339.98|342.11|340.11|342.12|340.12|341.98|339.98|15
1726973380000|2024-09-22 02:49:40|342.12|340.12|342.12|340.12|342.12|340.12|342.08|340.08|11
1726973390000|2024-09-22 02:49:50|342.11|340.11|342.04|340.04|342.11|340.11|342.04|340.04|9
1726973400000|2024-09-22 02:50:00|342.03|340.03|341.88|339.88|342.04|340.04|341.88|339.88|19
1726973410000|2024-09-22 02:50:10|341.89|339.89|341.91|339.91|342.01|340.01|341.88|339.88|12
1726973420000|2024-09-22 02:50:20|341.92|339.92|341.82|339.82|341.92|339.92|341.82|339.82|13
1726973430000|2024-09-22 02:50:30|341.84|339.84|341.95|339.95|341.97|339.97|341.84|339.84|11
1726973440000|2024-09-22 02:50:40|341.94|339.94|342.12|340.12|342.13|340.13|341.94|339.94|9
1726973450000|2024-09-22 02:50:50|342.13|340.13|342.16|340.16|342.16|340.16|342.07|340.07|17
1726973460000|2024-09-22 02:51:00|342.15|340.15|342.14|340.14|342.16|340.16|342.08|340.08|7
1726973470000|2024-09-22 02:51:10|342.21|340.21|342.27|340.27|342.31|340.31|342.21|340.21|12
1726973480000|2024-09-22 02:51:20|342.26|340.26|342.2|340.2|342.26|340.26|342.17|340.17|12
1726973490000|2024-09-22 02:51:30|342.21|340.21|342.42|340.42|342.42|340.42|342.21|340.21|9
1726973500000|2024-09-22 02:51:40|342.45|340.45|342.3|340.3|342.45|340.45|342.3|340.3|13
1726973510000|2024-09-22 02:51:50|342.26|340.26|342.29|340.29|342.29|340.29|342.24|340.24|4
1726973520000|2024-09-22 02:52:00|342.28|340.28|342.38|340.38|342.38|340.38|342.25|340.25|15
1726973530000|2024-09-22 02:52:10|342.36|340.36|342.39|340.39|342.42|340.42|342.36|340.36|11
1726973540000|2024-09-22 02:52:20|342.41|340.41|342.4|340.4|342.42|340.42|342.39|340.39|7
1726973550000|2024-09-22 02:52:30|342.45|340.45|342.48|340.48|342.5|340.5|342.45|340.45|12
1726973560000|2024-09-22 02:52:40|342.47|340.47|342.34|340.34|342.47|340.47|342.34|340.34|7
1726973570000|2024-09-22 02:52:50|342.35|340.35|342.38|340.38|342.4|340.4|342.35|340.35|9
1726973580000|2024-09-22 02:53:00|342.41|340.41|342.37|340.37|342.47|340.47|342.31|340.31|12
1726973590000|2024-09-22 02:53:10|342.38|340.38|342.48|340.48|342.48|340.48|342.38|340.38|5
1726973600000|2024-09-22 02:53:20|342.46|340.46|342.48|340.48|342.51|340.51|342.46|340.46|6
1726973610000|2024-09-22 02:53:30|342.47|340.47|342.48|340.48|342.48|340.48|342.47|340.47|2
1726973620000|2024-09-22 02:53:40|342.5|340.5|342.6|340.6|342.61|340.61|342.5|340.5|6
1726973630000|2024-09-22 02:53:50|342.59|340.59|342.47|340.47|342.59|340.59|342.46|340.46|10
1726973640000|2024-09-22 02:54:00|342.42|340.42|342.44|340.44|342.44|340.44|342.42|340.42|3
1726973650000|2024-09-22 02:54:10|342.45|340.45|342.56|340.56|342.56|340.56|342.45|340.45|15
1726973660000|2024-09-22 02:54:20|342.53|340.53|342.53|340.53|342.53|340.53|342.5|340.5|7
1726973670000|2024-09-22 02:54:30|342.52|340.52|342.51|340.51|342.52|340.52|342.49|340.49|5
1726973680000|2024-09-22 02:54:40|342.52|340.52|342.57|340.57|342.57|340.57|342.51|340.51|8
1726973690000|2024-09-22 02:54:50|342.59|340.59|342.59|340.59|342.59|340.59|342.56|340.56|7
1726973700000|2024-09-22 02:55:00|342.6|340.6|342.59|340.59|342.63|340.63|342.59|340.59|6
1726973710000|2024-09-22 02:55:10|342.6|340.6|342.66|340.66|342.67|340.67|342.6|340.6|4
1726973720000|2024-09-22 02:55:20|342.67|340.67|342.68|340.68|342.7|340.7|342.67|340.67|12
1726973730000|2024-09-22 02:55:30|342.69|340.69|342.71|340.71|342.72|340.72|342.68|340.68|10
1726973740000|2024-09-22 02:55:40|342.7|340.7|342.76|340.76|342.76|340.76|342.68|340.68|7
1726973750000|2024-09-22 02:55:50|342.78|340.78|342.82|340.82|342.83|340.83|342.78|340.78|7
1726973760000|2024-09-22 02:56:00|342.83|340.83|342.88|340.88|342.89|340.89|342.83|340.83|11
1726973770000|2024-09-22 02:56:10|342.82|340.82|342.75|340.75|342.82|340.82|342.75|340.75|10
1726973780000|2024-09-22 02:56:20|342.76|340.76|342.77|340.77|342.78|340.78|342.76|340.76|4
1726973790000|2024-09-22 02:56:30|342.78|340.78|342.78|340.78|342.78|340.78|342.76|340.76|7
1726973800000|2024-09-22 02:56:40|342.77|340.77|342.67|340.67|342.77|340.77|342.67|340.67|7
1726973810000|2024-09-22 02:56:50|342.72|340.72|342.79|340.79|342.79|340.79|342.72|340.72|3
1726973820000|2024-09-22 02:57:00|342.81|340.81|342.89|340.89|342.89|340.89|342.81|340.81|10
1726973830000|2024-09-22 02:57:10|342.94|340.94|342.95|340.95|342.95|340.95|342.94|340.94|6
1726973840000|2024-09-22 02:57:20|342.96|340.96|342.88|340.88|342.96|340.96|342.88|340.88|7
1726973850000|2024-09-22 02:57:30|342.89|340.89|342.94|340.94|342.97|340.97|342.89|340.89|6
1726973860000|2024-09-22 02:57:40|342.96|340.96|342.96|340.96|342.96|340.96|342.96|340.96|1
1726973870000|2024-09-22 02:57:50|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|1
1726973880000|2024-09-22 02:58:00|343.01|341.01|342.97|340.97|343.03|341.03|342.97|340.97|10
1726973890000|2024-09-22 02:58:10|343.01|341.01|342.97|340.97|343.01|341.01|342.97|340.97|3
1726973900000|2024-09-22 02:58:20|343|341|343.03|341.03|343.03|341.03|343|341|5
1726973910000|2024-09-22 02:58:30|343.02|341.02|343.06|341.06|343.06|341.06|343.02|341.02|6
1726973920000|2024-09-22 02:58:40|343.05|341.05|343.1|341.1|343.1|341.1|343.05|341.05|5
1726973940000|2024-09-22 02:59:00|343.03|341.03|343.05|341.05|343.05|341.05|343.03|341.03|2
1726973950000|2024-09-22 02:59:10|343.06|341.06|343.06|341.06|343.06|341.06|343.06|341.06|1
1726973960000|2024-09-22 02:59:20|343.05|341.05|343.01|341.01|343.05|341.05|343.01|341.01|4
1726973970000|2024-09-22 02:59:30|343.02|341.02|343.03|341.03|343.03|341.03|343.01|341.01|4
1726973980000|2024-09-22 02:59:40|343.02|341.02|343.03|341.03|343.03|341.03|343.02|341.02|2
1726974000000|2024-09-22 03:00:00|343.02|341.02|343.03|341.03|343.03|341.03|343.01|341.01|6
1726974010000|2024-09-22 03:00:10|343.02|341.02|343.02|341.02|343.02|341.02|343.02|341.02|1
1726974020000|2024-09-22 03:00:20|342.99|340.99|342.91|340.91|342.99|340.99|342.91|340.91|6
1726974030000|2024-09-22 03:00:30|342.88|340.88|342.85|340.85|342.88|340.88|342.85|340.85|3
1726974040000|2024-09-22 03:00:40|342.84|340.84|342.84|340.84|342.84|340.84|342.84|340.84|1
1726974050000|2024-09-22 03:00:50|342.85|340.85|342.92|340.92|342.94|340.94|342.84|340.84|11
1726974060000|2024-09-22 03:01:00|342.9|340.9|342.94|340.94|342.94|340.94|342.85|340.85|10
1726974070000|2024-09-22 03:01:10|342.95|340.95|342.95|340.95|342.97|340.97|342.92|340.92|8
1726974080000|2024-09-22 03:01:20|342.94|340.94|342.94|340.94|342.94|340.94|342.94|340.94|1
1726974090000|2024-09-22 03:01:30|342.95|340.95|343|341|343|341|342.95|340.95|6
1726974100000|2024-09-22 03:01:40|343.01|341.01|342.95|340.95|343.01|341.01|342.93|340.93|6
1726974110000|2024-09-22 03:01:50|342.93|340.93|342.93|340.93|342.93|340.93|342.93|340.93|1
1726974120000|2024-09-22 03:02:00|342.91|340.91|342.66|340.66|342.93|340.93|342.65|340.65|10
1726974130000|2024-09-22 03:02:10|342.72|340.72|342.87|340.87|342.88|340.88|342.72|340.72|13
1726974140000|2024-09-22 03:02:20|342.86|340.86|342.87|340.87|342.87|340.87|342.86|340.86|2
1726974150000|2024-09-22 03:02:30|342.85|340.85|342.94|340.94|342.95|340.95|342.85|340.85|10
1726974160000|2024-09-22 03:02:40|342.93|340.93|342.94|340.94|342.99|340.99|342.93|340.93|8
1726974170000|2024-09-22 03:02:50|342.93|340.93|342.83|340.83|342.93|340.93|342.83|340.83|5
1726974180000|2024-09-22 03:03:00|342.84|340.84|342.71|340.71|342.84|340.84|342.7|340.7|16
1726974190000|2024-09-22 03:03:10|342.7|340.7|342.63|340.63|342.7|340.7|342.62|340.62|3
1726974200000|2024-09-22 03:03:20|342.64|340.64|342.62|340.62|342.64|340.64|342.62|340.62|2
1726974210000|2024-09-22 03:03:30|342.63|340.63|342.72|340.72|342.73|340.73|342.62|340.62|14
1726974220000|2024-09-22 03:03:40|342.71|340.71|342.63|340.63|342.71|340.71|342.63|340.63|5
1726974230000|2024-09-22 03:03:50|342.66|340.66|342.95|340.95|342.96|340.96|342.66|340.66|16
1726974240000|2024-09-22 03:04:00|342.94|340.94|342.87|340.87|342.94|340.94|342.77|340.77|12
1726974250000|2024-09-22 03:04:10|342.85|340.85|342.97|340.97|342.97|340.97|342.85|340.85|6
1726974260000|2024-09-22 03:04:20|342.95|340.95|342.95|340.95|343|341|342.94|340.94|8
1726974270000|2024-09-22 03:04:30|342.96|340.96|343.05|341.05|343.05|341.05|342.92|340.92|10
1726974280000|2024-09-22 03:04:40|343.03|341.03|343.03|341.03|343.05|341.05|343.03|341.03|5
1726974290000|2024-09-22 03:04:50|343.05|341.05|343.09|341.09|343.1|341.1|343.03|341.03|8
1726974300000|2024-09-22 03:05:00|343.07|341.07|343.1|341.1|343.11|341.11|343.07|341.07|8
1726974310000|2024-09-22 03:05:10|343.09|341.09|343.09|341.09|343.1|341.1|343.04|341.04|12
1726974320000|2024-09-22 03:05:20|343.1|341.1|343.1|341.1|343.1|341.1|343.08|341.08|4
1726974330000|2024-09-22 03:05:30|343.09|341.09|343.12|341.12|343.12|341.12|343.09|341.09|7
1726974340000|2024-09-22 03:05:40|343.19|341.19|343.38|341.38|343.49|341.49|343.19|341.19|15
1726974350000|2024-09-22 03:05:50|343.4|341.4|343.45|341.45|343.45|341.45|343.38|341.38|9
1726974360000|2024-09-22 03:06:00|343.43|341.43|343.41|341.41|343.43|341.43|343.41|341.41|2
1726974370000|2024-09-22 03:06:10|343.42|341.42|343.43|341.43|343.43|341.43|343.36|341.36|11
1726974380000|2024-09-22 03:06:20|343.42|341.42|343.41|341.41|343.42|341.42|343.41|341.41|2
1726974390000|2024-09-22 03:06:30|343.4|341.4|343.82|341.82|343.82|341.82|343.34|341.34|12
1726974400000|2024-09-22 03:06:40|343.84|341.84|343.83|341.83|343.93|341.93|343.77|341.77|20
1726974410000|2024-09-22 03:06:50|343.82|341.82|343.77|341.77|343.82|341.82|343.76|341.76|4
1726974420000|2024-09-22 03:07:00|343.75|341.75|343.75|341.75|343.75|341.75|343.68|341.68|6
1726974430000|2024-09-22 03:07:10|343.78|341.78|343.63|341.63|343.79|341.79|343.63|341.63|12
1726974440000|2024-09-22 03:07:20|343.64|341.64|343.53|341.53|343.64|341.64|343.52|341.52|9
1726974450000|2024-09-22 03:07:30|343.56|341.56|343.54|341.54|343.58|341.58|343.54|341.54|6
1726974460000|2024-09-22 03:07:40|343.55|341.55|343.64|341.64|343.64|341.64|343.55|341.55|6
1726974470000|2024-09-22 03:07:50|343.63|341.63|343.65|341.65|343.68|341.68|343.63|341.63|6
1726974480000|2024-09-22 03:08:00|343.66|341.66|343.82|341.82|343.83|341.83|343.66|341.66|10
1726974490000|2024-09-22 03:08:10|343.81|341.81|343.86|341.86|343.86|341.86|343.8|341.8|5
1726974500000|2024-09-22 03:08:20|343.84|341.84|343.83|341.83|343.85|341.85|343.81|341.81|9
1726974510000|2024-09-22 03:08:30|343.81|341.81|343.67|341.67|343.81|341.81|343.67|341.67|8
1726974520000|2024-09-22 03:08:40|343.68|341.68|343.88|341.88|343.88|341.88|343.65|341.65|8
1726974530000|2024-09-22 03:08:50|343.87|341.87|343.85|341.85|343.87|341.87|343.85|341.85|2
1726974540000|2024-09-22 03:09:00|343.83|341.83|343.93|341.93|343.93|341.93|343.83|341.83|12
1726974550000|2024-09-22 03:09:10|343.94|341.94|343.94|341.94|343.95|341.95|343.93|341.93|5
1726974560000|2024-09-22 03:09:20|343.95|341.95|343.92|341.92|343.95|341.95|343.92|341.92|2
1726974570000|2024-09-22 03:09:30|343.91|341.91|343.95|341.95|343.95|341.95|343.84|341.84|10
1726974590000|2024-09-22 03:09:50|343.94|341.94|343.92|341.92|343.94|341.94|343.9|341.9|5
1726974600000|2024-09-22 03:10:00|343.93|341.93|343.95|341.95|343.95|341.95|343.92|341.92|4
1726974610000|2024-09-22 03:10:10|343.92|341.92|343.79|341.79|343.92|341.92|343.77|341.77|7
1726974620000|2024-09-22 03:10:20|343.85|341.85|343.89|341.89|343.89|341.89|343.85|341.85|6
1726974630000|2024-09-22 03:10:30|343.87|341.87|343.76|341.76|343.87|341.87|343.76|341.76|5
1726974640000|2024-09-22 03:10:40|343.77|341.77|343.77|341.77|343.77|341.77|343.77|341.77|1
1726974650000|2024-09-22 03:10:50|343.79|341.79|343.92|341.92|343.92|341.92|343.79|341.79|7
1726974660000|2024-09-22 03:11:00|343.91|341.91|343.91|341.91|343.94|341.94|343.91|341.91|4
1726974670000|2024-09-22 03:11:10|343.92|341.92|343.96|341.96|343.96|341.96|343.92|341.92|4
1726974680000|2024-09-22 03:11:20|343.95|341.95|343.93|341.93|343.95|341.95|343.93|341.93|5
1726974690000|2024-09-22 03:11:30|343.94|341.94|343.95|341.95|343.95|341.95|343.93|341.93|4
1726974700000|2024-09-22 03:11:40|343.96|341.96|343.96|341.96|343.96|341.96|343.95|341.95|3
1726974710000|2024-09-22 03:11:50|343.95|341.95|343.95|341.95|343.95|341.95|343.95|341.95|1
1726974720000|2024-09-22 03:12:00|343.94|341.94|343.94|341.94|343.94|341.94|343.94|341.94|1
1726974730000|2024-09-22 03:12:10|343.95|341.95|343.93|341.93|343.95|341.95|343.92|341.92|4
1726974740000|2024-09-22 03:12:20|343.95|341.95|343.95|341.95|343.95|341.95|343.95|341.95|1
1726974750000|2024-09-22 03:12:30|343.93|341.93|343.86|341.86|343.93|341.93|343.84|341.84|5
1726974760000|2024-09-22 03:12:40|343.88|341.88|343.86|341.86|343.95|341.95|343.86|341.86|7
1726974770000|2024-09-22 03:12:50|343.79|341.79|343.79|341.79|343.8|341.8|343.79|341.79|3
1726974780000|2024-09-22 03:13:00|343.8|341.8|343.97|341.97|343.99|341.99|343.8|341.8|11
1726974790000|2024-09-22 03:13:10|343.95|341.95|343.92|341.92|343.95|341.95|343.91|341.91|3
1726974800000|2024-09-22 03:13:20|343.93|341.93|343.98|341.98|344|342|343.92|341.92|10
1726974810000|2024-09-22 03:13:30|343.96|341.96|343.92|341.92|343.96|341.96|343.92|341.92|2
1726974820000|2024-09-22 03:13:40|343.93|341.93|344.01|342.01|344.01|342.01|343.93|341.93|6
1726974830000|2024-09-22 03:13:50|343.99|341.99|343.99|341.99|343.99|341.99|343.99|341.99|1
1726974840000|2024-09-22 03:14:00|344.01|342.01|344.1|342.1|344.1|342.1|344.01|342.01|4
1726974860000|2024-09-22 03:14:20|344.15|342.15|344.48|342.48|344.48|342.48|344.15|342.15|6
1726974870000|2024-09-22 03:14:30|344.6|342.6|344.61|342.61|344.71|342.71|344.52|342.52|14
1726974880000|2024-09-22 03:14:40|344.62|342.62|344.56|342.56|344.63|342.63|344.55|342.55|6
1726974890000|2024-09-22 03:14:50|344.54|342.54|344.52|342.52|344.54|342.54|344.52|342.52|2
1726974900000|2024-09-22 03:15:00|344.54|342.54|344.36|342.36|344.54|342.54|344.33|342.33|14
1726974910000|2024-09-22 03:15:10|344.34|342.34|344.35|342.35|344.46|342.46|344.34|342.34|12
1726974920000|2024-09-22 03:15:20|344.33|342.33|344.35|342.35|344.35|342.35|344.32|342.32|5
1726974930000|2024-09-22 03:15:30|344.37|342.37|344.51|342.51|344.51|342.51|344.37|342.37|7
1726974940000|2024-09-22 03:15:40|344.52|342.52|344.56|342.56|344.57|342.57|344.52|342.52|5
1726974950000|2024-09-22 03:15:50|344.57|342.57|344.51|342.51|344.64|342.64|344.51|342.51|6
1726974960000|2024-09-22 03:16:00|344.49|342.49|344.49|342.49|344.49|342.49|344.42|342.42|8
1726974970000|2024-09-22 03:16:10|344.48|342.48|344.52|342.52|344.66|342.66|344.48|342.48|22
1726974980000|2024-09-22 03:16:20|344.53|342.53|344.53|342.53|344.53|342.53|344.53|342.53|1
1726974990000|2024-09-22 03:16:30|344.51|342.51|344.41|342.41|344.51|342.51|344.41|342.41|2
1726975000000|2024-09-22 03:16:40|344.4|342.4|344.41|342.41|344.43|342.43|344.34|342.34|9
1726975010000|2024-09-22 03:16:50|344.42|342.42|344.52|342.52|344.53|342.53|344.42|342.42|8
1726975020000|2024-09-22 03:17:00|344.51|342.51|344.43|342.43|344.51|342.51|344.43|342.43|5
1726975030000|2024-09-22 03:17:10|344.35|342.35|344.41|342.41|344.47|342.47|344.35|342.35|11
1726975040000|2024-09-22 03:17:20|344.4|342.4|344.29|342.29|344.4|342.4|344.29|342.29|12
1726975050000|2024-09-22 03:17:30|344.28|342.28|344.23|342.23|344.28|342.28|344.19|342.19|7
1726975060000|2024-09-22 03:17:40|344.25|342.25|344.33|342.33|344.35|342.35|344.25|342.25|8
1726975070000|2024-09-22 03:17:50|344.34|342.34|344.42|342.42|344.42|342.42|344.33|342.33|6
1726975080000|2024-09-22 03:18:00|344.45|342.45|344.52|342.52|344.52|342.52|344.41|342.41|10
1726975090000|2024-09-22 03:18:10|344.5|342.5|344.5|342.5|344.51|342.51|344.46|342.46|9
1726975100000|2024-09-22 03:18:20|344.47|342.47|344.48|342.48|344.48|342.48|344.47|342.47|2
1726975110000|2024-09-22 03:18:30|344.5|342.5|344.58|342.58|344.58|342.58|344.5|342.5|6
1726975120000|2024-09-22 03:18:40|344.57|342.57|344.56|342.56|344.6|342.6|344.56|342.56|6
1726975130000|2024-09-22 03:18:50|344.58|342.58|344.57|342.57|344.64|342.64|344.57|342.57|7
1726975140000|2024-09-22 03:19:00|344.59|342.59|344.58|342.58|344.65|342.65|344.57|342.57|9
1726975150000|2024-09-22 03:19:10|344.57|342.57|344.64|342.64|344.68|342.68|344.57|342.57|8
1726975160000|2024-09-22 03:19:20|344.66|342.66|344.67|342.67|344.67|342.67|344.66|342.66|4
1726975170000|2024-09-22 03:19:30|344.66|342.66|344.69|342.69|344.71|342.71|344.66|342.66|12
1726975180000|2024-09-22 03:19:40|344.7|342.7|344.66|342.66|344.71|342.71|344.66|342.66|6
1726975190000|2024-09-22 03:19:50|344.67|342.67|344.69|342.69|344.7|342.7|344.67|342.67|10
1726975200000|2024-09-22 03:20:00|344.7|342.7|344.69|342.69|344.71|342.71|344.69|342.69|12
1726975210000|2024-09-22 03:20:10|344.71|342.71|344.71|342.71|344.71|342.71|344.71|342.71|1
1726975230000|2024-09-22 03:20:30|344.73|342.73|344.74|342.74|344.74|342.74|344.71|342.71|4
1726975240000|2024-09-22 03:20:40|344.75|342.75|344.77|342.77|344.77|342.77|344.75|342.75|2
1726975250000|2024-09-22 03:20:50|344.78|342.78|344.74|342.74|344.78|342.78|344.73|342.73|5
1726975260000|2024-09-22 03:21:00|344.73|342.73|344.74|342.74|344.74|342.74|344.73|342.73|2
1726975270000|2024-09-22 03:21:10|344.73|342.73|344.76|342.76|344.76|342.76|344.73|342.73|4
1726975280000|2024-09-22 03:21:20|344.79|342.79|344.8|342.8|344.8|342.8|344.79|342.79|2
1726975290000|2024-09-22 03:21:30|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|1
1726975300000|2024-09-22 03:21:40|344.79|342.79|344.8|342.8|344.8|342.8|344.78|342.78|3
1726975340000|2024-09-22 03:22:20|344.81|342.81|344.93|342.93|344.93|342.93|344.81|342.81|8
1726975350000|2024-09-22 03:22:30|344.91|342.91|344.93|342.93|344.93|342.93|344.91|342.91|2
1726975360000|2024-09-22 03:22:40|344.91|342.91|344.96|342.96|344.96|342.96|344.91|342.91|4
1726975370000|2024-09-22 03:22:50|344.98|342.98|344.96|342.96|344.98|342.98|344.96|342.96|2
1726975380000|2024-09-22 03:23:00|344.95|342.95|344.87|342.87|344.96|342.96|344.87|342.87|8
1726975390000|2024-09-22 03:23:10|344.84|342.84|344.71|342.71|344.84|342.84|344.68|342.68|7
1726975400000|2024-09-22 03:23:20|344.69|342.69|344.65|342.65|344.71|342.71|344.65|342.65|11
1726975410000|2024-09-22 03:23:30|344.67|342.67|344.62|342.62|344.67|342.67|344.61|342.61|14
1726975420000|2024-09-22 03:23:40|344.61|342.61|344.58|342.58|344.61|342.61|344.56|342.56|6
1726975430000|2024-09-22 03:23:50|344.59|342.59|344.56|342.56|344.59|342.59|344.56|342.56|2
1726975440000|2024-09-22 03:24:00|344.53|342.53|344.51|342.51|344.53|342.53|344.49|342.49|3
1726975450000|2024-09-22 03:24:10|344.49|342.49|344.5|342.5|344.51|342.51|344.41|342.41|14
1726975460000|2024-09-22 03:24:20|344.47|342.47|344.59|342.59|344.61|342.61|344.47|342.47|8
1726975470000|2024-09-22 03:24:30|344.62|342.62|344.61|342.61|344.62|342.62|344.58|342.58|9
1726975480000|2024-09-22 03:24:40|344.58|342.58|344.56|342.56|344.58|342.58|344.55|342.55|3
1726975490000|2024-09-22 03:24:50|344.57|342.57|344.68|342.68|344.71|342.71|344.57|342.57|13
1726975500000|2024-09-22 03:25:00|344.66|342.66|344.77|342.77|344.78|342.78|344.59|342.59|10
1726975510000|2024-09-22 03:25:10|344.79|342.79|344.69|342.69|344.79|342.79|344.69|342.69|5
1726975520000|2024-09-22 03:25:20|344.68|342.68|344.68|342.68|344.71|342.71|344.68|342.68|3
1726975530000|2024-09-22 03:25:30|344.71|342.71|344.69|342.69|344.71|342.71|344.69|342.69|3
1726975540000|2024-09-22 03:25:40|344.68|342.68|344.49|342.49|344.68|342.68|344.49|342.49|9
1726975550000|2024-09-22 03:25:50|344.53|342.53|344.49|342.49|344.53|342.53|344.48|342.48|10
1726975560000|2024-09-22 03:26:00|344.48|342.48|344.44|342.44|344.48|342.48|344.4|342.4|6
1726975570000|2024-09-22 03:26:10|344.47|342.47|344.52|342.52|344.52|342.52|344.47|342.47|2
1726975580000|2024-09-22 03:26:20|344.54|342.54|344.53|342.53|344.56|342.56|344.53|342.53|6
1726975590000|2024-09-22 03:26:30|344.52|342.52|344.49|342.49|344.52|342.52|344.49|342.49|3
1726975600000|2024-09-22 03:26:40|344.51|342.51|344.5|342.5|344.55|342.55|344.5|342.5|7
1726975620000|2024-09-22 03:27:00|344.54|342.54|344.48|342.48|344.55|342.55|344.47|342.47|11
1726975630000|2024-09-22 03:27:10|344.49|342.49|344.49|342.49|344.49|342.49|344.44|342.44|4
1726975640000|2024-09-22 03:27:20|344.47|342.47|344.49|342.49|344.49|342.49|344.47|342.47|2
1726975650000|2024-09-22 03:27:30|344.5|342.5|344.5|342.5|344.5|342.5|344.49|342.49|3
1726975670000|2024-09-22 03:27:50|344.47|342.47|344.41|342.41|344.5|342.5|344.4|342.4|6
1726975680000|2024-09-22 03:28:00|344.42|342.42|344.42|342.42|344.45|342.45|344.39|342.39|16
1726975690000|2024-09-22 03:28:10|344.41|342.41|344.5|342.5|344.52|342.52|344.41|342.41|11
1726975700000|2024-09-22 03:28:20|344.49|342.49|344.52|342.52|344.52|342.52|344.49|342.49|4
1726975710000|2024-09-22 03:28:30|344.51|342.51|344.3|342.3|344.51|342.51|344.3|342.3|7
1726975720000|2024-09-22 03:28:40|344.31|342.31|344.32|342.32|344.33|342.33|344.31|342.31|3
1726975730000|2024-09-22 03:28:50|344.35|342.35|344.31|342.31|344.36|342.36|344.31|342.31|6
1726975750000|2024-09-22 03:29:10|344.3|342.3|344.29|342.29|344.3|342.3|344.28|342.28|3
1726975760000|2024-09-22 03:29:20|344.3|342.3|344.3|342.3|344.3|342.3|344.29|342.29|3
1726975780000|2024-09-22 03:29:40|344.29|342.29|344.31|342.31|344.31|342.31|344.22|342.22|4
1726975790000|2024-09-22 03:29:50|344.32|342.32|344.31|342.31|344.32|342.32|344.31|342.31|2
1726975800000|2024-09-22 03:30:00|344.32|342.32|344.34|342.34|344.34|342.34|344.31|342.31|5
1726975820000|2024-09-22 03:30:20|344.33|342.33|344.32|342.32|344.33|342.33|344.29|342.29|6
1726975830000|2024-09-22 03:30:30|344.36|342.36|344.39|342.39|344.39|342.39|344.36|342.36|3
1726975840000|2024-09-22 03:30:40|344.42|342.42|344.45|342.45|344.49|342.49|344.42|342.42|10
1726975850000|2024-09-22 03:30:50|344.44|342.44|344.51|342.51|344.51|342.51|344.44|342.44|3
1726975860000|2024-09-22 03:31:00|344.45|342.45|344.32|342.32|344.45|342.45|344.32|342.32|9
1726975890000|2024-09-22 03:31:30|344.38|342.38|344.27|342.27|344.38|342.38|344.26|342.26|6
1726975900000|2024-09-22 03:31:40|344.25|342.25|344.34|342.34|344.35|342.35|344.25|342.25|9
1726975910000|2024-09-22 03:31:50|344.37|342.37|344.48|342.48|344.48|342.48|344.37|342.37|4
1726975920000|2024-09-22 03:32:00|344.49|342.49|344.53|342.53|344.53|342.53|344.49|342.49|2
1726975970000|2024-09-22 03:32:50|344.5|342.5|344.54|342.54|344.54|342.54|344.46|342.46|9
1726976030000|2024-09-22 03:33:50|344.52|342.52|344.52|342.52|344.52|342.52|344.52|342.52|1
1726976040000|2024-09-22 03:34:00|344.51|342.51|344.55|342.55|344.56|342.56|344.51|342.51|6
1726976050000|2024-09-22 03:34:10|344.56|342.56|344.53|342.53|344.56|342.56|344.53|342.53|5
1726976060000|2024-09-22 03:34:20|344.55|342.55|344.55|342.55|344.55|342.55|344.55|342.55|1
1726976070000|2024-09-22 03:34:30|344.53|342.53|344.49|342.49|344.55|342.55|344.49|342.49|6
1726976090000|2024-09-22 03:34:50|344.43|342.43|344.31|342.31|344.43|342.43|344.31|342.31|6
1726976100000|2024-09-22 03:35:00|344.35|342.35|344.27|342.27|344.35|342.35|344.23|342.23|8
1726976110000|2024-09-22 03:35:10|344.26|342.26|344.25|342.25|344.27|342.27|344.22|342.22|12
1726976120000|2024-09-22 03:35:20|344.24|342.24|344.21|342.21|344.24|342.24|344.19|342.19|7
1726976130000|2024-09-22 03:35:30|344.22|342.22|344.22|342.22|344.23|342.23|344.21|342.21|9
1726976140000|2024-09-22 03:35:40|344.21|342.21|344.17|342.17|344.21|342.21|344.13|342.13|5
1726976150000|2024-09-22 03:35:50|344.16|342.16|344.13|342.13|344.16|342.16|344.12|342.12|7
1726976160000|2024-09-22 03:36:00|344.14|342.14|344.09|342.09|344.14|342.14|344.09|342.09|6
1726976170000|2024-09-22 03:36:10|344.1|342.1|344.1|342.1|344.14|342.14|344.1|342.1|7
1726976180000|2024-09-22 03:36:20|344.11|342.11|344.17|342.17|344.19|342.19|344.11|342.11|6
1726976190000|2024-09-22 03:36:30|344.21|342.21|344.23|342.23|344.24|342.24|344.21|342.21|5
1726976200000|2024-09-22 03:36:40|344.21|342.21|344.12|342.12|344.21|342.21|344.12|342.12|5
1726976210000|2024-09-22 03:36:50|344.11|342.11|344.05|342.05|344.11|342.11|344.03|342.03|7
1726976220000|2024-09-22 03:37:00|344.03|342.03|344.02|342.02|344.03|342.03|344|342|4
1726976230000|2024-09-22 03:37:10|344.03|342.03|343.97|341.97|344.04|342.04|343.94|341.94|11
1726976240000|2024-09-22 03:37:20|343.95|341.95|343.91|341.91|343.95|341.95|343.91|341.91|2
1726976250000|2024-09-22 03:37:30|343.9|341.9|343.95|341.95|343.95|341.95|343.89|341.89|10
1726976260000|2024-09-22 03:37:40|343.96|341.96|343.97|341.97|344.07|342.07|343.96|341.96|14
1726976270000|2024-09-22 03:37:50|343.98|341.98|343.97|341.97|343.98|341.98|343.97|341.97|2
1726976280000|2024-09-22 03:38:00|343.96|341.96|343.9|341.9|343.96|341.96|343.9|341.9|5
1726976290000|2024-09-22 03:38:10|343.85|341.85|343.84|341.84|343.86|341.86|343.81|341.81|9
1726976300000|2024-09-22 03:38:20|343.81|341.81|343.82|341.82|343.84|341.84|343.8|341.8|12
1726976310000|2024-09-22 03:38:30|343.81|341.81|343.8|341.8|343.81|341.81|343.8|341.8|2
1726976320000|2024-09-22 03:38:40|343.86|341.86|343.83|341.83|343.87|341.87|343.83|341.83|5
1726976330000|2024-09-22 03:38:50|343.84|341.84|343.73|341.73|343.84|341.84|343.73|341.73|7
1726976340000|2024-09-22 03:39:00|343.74|341.74|343.9|341.9|343.9|341.9|343.74|341.74|9
1726976350000|2024-09-22 03:39:10|343.88|341.88|343.86|341.86|343.88|341.88|343.84|341.84|10
1726976360000|2024-09-22 03:39:20|343.87|341.87|343.91|341.91|343.91|341.91|343.85|341.85|12
1726976370000|2024-09-22 03:39:30|343.9|341.9|343.9|341.9|343.9|341.9|343.89|341.89|3
1726976390000|2024-09-22 03:39:50|343.89|341.89|343.89|341.89|343.9|341.9|343.89|341.89|3
1726976400000|2024-09-22 03:40:00|343.9|341.9|343.84|341.84|343.9|341.9|343.83|341.83|9
1726976410000|2024-09-22 03:40:10|343.85|341.85|343.87|341.87|343.87|341.87|343.85|341.85|3
1726976420000|2024-09-22 03:40:20|343.9|341.9|343.9|341.9|343.9|341.9|343.9|341.9|1
1726976430000|2024-09-22 03:40:30|343.88|341.88|343.87|341.87|343.88|341.88|343.86|341.86|3
1726976440000|2024-09-22 03:40:40|343.85|341.85|343.84|341.84|343.85|341.85|343.84|341.84|4
1726976450000|2024-09-22 03:40:50|343.85|341.85|344.01|342.01|344.01|342.01|343.85|341.85|10
1726976460000|2024-09-22 03:41:00|344.02|342.02|344.02|342.02|344.03|342.03|344.01|342.01|6
1726976470000|2024-09-22 03:41:10|344.04|342.04|344|342|344.09|342.09|344|342|8
1726976480000|2024-09-22 03:41:20|344.01|342.01|344|342|344.03|342.03|344|342|4
1726976490000|2024-09-22 03:41:30|344.01|342.01|344.11|342.11|344.11|342.11|344|342|12
1726976500000|2024-09-22 03:41:40|344.2|342.2|344.17|342.17|344.2|342.2|344.17|342.17|6
1726976510000|2024-09-22 03:41:50|344.14|342.14|344.14|342.14|344.15|342.15|344.09|342.09|7
1726976520000|2024-09-22 03:42:00|344.13|342.13|344.11|342.11|344.13|342.13|344.1|342.1|6
1726976530000|2024-09-22 03:42:10|344.12|342.12|344.14|342.14|344.15|342.15|344.11|342.11|13
1726976540000|2024-09-22 03:42:20|344.15|342.15|343.98|341.98|344.15|342.15|343.94|341.94|8
1726976550000|2024-09-22 03:42:30|343.97|341.97|343.98|341.98|343.99|341.99|343.95|341.95|8
1726976560000|2024-09-22 03:42:40|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|1
1726976570000|2024-09-22 03:42:50|343.95|341.95|343.94|341.94|343.97|341.97|343.94|341.94|6
1726976580000|2024-09-22 03:43:00|343.93|341.93|343.91|341.91|343.96|341.96|343.91|341.91|5
1726976590000|2024-09-22 03:43:10|343.92|341.92|343.86|341.86|343.92|341.92|343.86|341.86|5
1726976600000|2024-09-22 03:43:20|343.85|341.85|343.84|341.84|343.87|341.87|343.84|341.84|6
1726976610000|2024-09-22 03:43:30|343.81|341.81|343.87|341.87|343.88|341.88|343.81|341.81|16
1726976620000|2024-09-22 03:43:40|343.89|341.89|343.86|341.86|343.89|341.89|343.85|341.85|5
1726976630000|2024-09-22 03:43:50|343.87|341.87|343.86|341.86|343.87|341.87|343.85|341.85|10
1726976640000|2024-09-22 03:44:00|343.85|341.85|343.91|341.91|343.91|341.91|343.85|341.85|6
1726976650000|2024-09-22 03:44:10|343.85|341.85|343.74|341.74|343.87|341.87|343.74|341.74|14
1726976660000|2024-09-22 03:44:20|343.77|341.77|343.74|341.74|343.77|341.77|343.74|341.74|4
1726976680000|2024-09-22 03:44:40|343.77|341.77|343.75|341.75|343.77|341.77|343.74|341.74|3
1726976690000|2024-09-22 03:44:50|343.74|341.74|343.74|341.74|343.75|341.75|343.74|341.74|5
1726976700000|2024-09-22 03:45:00|343.73|341.73|343.65|341.65|343.73|341.73|343.62|341.62|8
1726976710000|2024-09-22 03:45:10|343.66|341.66|343.64|341.64|343.66|341.66|343.64|341.64|17
1726976720000|2024-09-22 03:45:20|343.63|341.63|343.62|341.62|343.64|341.64|343.59|341.59|8
1726976730000|2024-09-22 03:45:30|343.61|341.61|343.65|341.65|343.66|341.66|343.61|341.61|7
1726976740000|2024-09-22 03:45:40|343.64|341.64|343.59|341.59|343.65|341.65|343.59|341.59|5
1726976750000|2024-09-22 03:45:50|343.62|341.62|343.65|341.65|343.67|341.67|343.59|341.59|7
1726976760000|2024-09-22 03:46:00|343.64|341.64|343.62|341.62|343.67|341.67|343.62|341.62|6
1726976770000|2024-09-22 03:46:10|343.63|341.63|343.69|341.69|343.71|341.71|343.63|341.63|10
1726976780000|2024-09-22 03:46:20|343.71|341.71|343.85|341.85|343.86|341.86|343.68|341.68|15
1726976790000|2024-09-22 03:46:30|343.86|341.86|343.88|341.88|343.88|341.88|343.8|341.8|13
1726976800000|2024-09-22 03:46:40|343.85|341.85|343.82|341.82|343.85|341.85|343.82|341.82|7
1726976810000|2024-09-22 03:46:50|343.81|341.81|343.83|341.83|343.83|341.83|343.81|341.81|5
1726976820000|2024-09-22 03:47:00|343.82|341.82|343.9|341.9|343.94|341.94|343.82|341.82|18
1726976830000|2024-09-22 03:47:10|343.93|341.93|343.84|341.84|343.93|341.93|343.84|341.84|9
1726976840000|2024-09-22 03:47:20|343.85|341.85|343.81|341.81|343.85|341.85|343.77|341.77|14
1726976850000|2024-09-22 03:47:30|343.78|341.78|343.76|341.76|343.81|341.81|343.72|341.72|13
1726976860000|2024-09-22 03:47:40|343.75|341.75|343.84|341.84|343.84|341.84|343.75|341.75|13
1726976870000|2024-09-22 03:47:50|343.83|341.83|343.89|341.89|343.89|341.89|343.83|341.83|7
1726976880000|2024-09-22 03:48:00|343.88|341.88|343.92|341.92|343.92|341.92|343.88|341.88|9
1726976890000|2024-09-22 03:48:10|343.85|341.85|343.91|341.91|343.91|341.91|343.85|341.85|8
1726976920000|2024-09-22 03:48:40|343.86|341.86|343.95|341.95|343.95|341.95|343.84|341.84|7
1726976930000|2024-09-22 03:48:50|343.9|341.9|343.92|341.92|343.93|341.93|343.81|341.81|20
1726976940000|2024-09-22 03:49:00|343.9|341.9|343.93|341.93|343.96|341.96|343.9|341.9|6
1726976950000|2024-09-22 03:49:10|343.95|341.95|344.09|342.09|344.09|342.09|343.92|341.92|9
1726976960000|2024-09-22 03:49:20|344.1|342.1|344.11|342.11|344.11|342.11|344.09|342.09|6
1726976990000|2024-09-22 03:49:50|344.12|342.12|344.14|342.14|344.14|342.14|344.12|342.12|3
1726977000000|2024-09-22 03:50:00|344.13|342.13|344.13|342.13|344.13|342.13|344.11|342.11|3
1726977010000|2024-09-22 03:50:10|344.11|342.11|344.11|342.11|344.11|342.11|344.11|342.11|1
1726977060000|2024-09-22 03:51:00|344.06|342.06|344.08|342.08|344.1|342.1|344.06|342.06|6
1726977070000|2024-09-22 03:51:10|344.09|342.09|344.11|342.11|344.11|342.11|344.09|342.09|3
1726977160000|2024-09-22 03:52:40|344.15|342.15|344.17|342.17|344.2|342.2|344.15|342.15|6
1726977170000|2024-09-22 03:52:50|344.16|342.16|344.15|342.15|344.2|342.2|344.13|342.13|7
1726977180000|2024-09-22 03:53:00|344.09|342.09|344.01|342.01|344.11|342.11|343.97|341.97|8
1726977190000|2024-09-22 03:53:10|343.97|341.97|343.96|341.96|343.98|341.98|343.96|341.96|6
1726977200000|2024-09-22 03:53:20|343.93|341.93|343.97|341.97|344.01|342.01|343.93|341.93|6
1726977210000|2024-09-22 03:53:30|343.96|341.96|343.99|341.99|343.99|341.99|343.88|341.88|8
1726977220000|2024-09-22 03:53:40|344.02|342.02|343.95|341.95|344.02|342.02|343.95|341.95|6
1726977230000|2024-09-22 03:53:50|343.94|341.94|343.95|341.95|343.95|341.95|343.9|341.9|3
1726977240000|2024-09-22 03:54:00|343.94|341.94|343.89|341.89|343.94|341.94|343.86|341.86|7
1726977250000|2024-09-22 03:54:10|343.84|341.84|343.91|341.91|343.91|341.91|343.84|341.84|4
1726977260000|2024-09-22 03:54:20|343.9|341.9|343.92|341.92|343.92|341.92|343.88|341.88|5
1726977270000|2024-09-22 03:54:30|343.91|341.91|343.91|341.91|343.92|341.92|343.87|341.87|5
1726977280000|2024-09-22 03:54:40|343.86|341.86|343.9|341.9|343.9|341.9|343.86|341.86|2
1726977290000|2024-09-22 03:54:50|343.86|341.86|343.88|341.88|343.91|341.91|343.86|341.86|7
1726977300000|2024-09-22 03:55:00|343.87|341.87|343.87|341.87|343.87|341.87|343.87|341.87|1
1726977310000|2024-09-22 03:55:10|343.89|341.89|343.97|341.97|343.97|341.97|343.89|341.89|7
1726977330000|2024-09-22 03:55:30|343.96|341.96|343.95|341.95|343.96|341.96|343.95|341.95|2
1726977340000|2024-09-22 03:55:40|343.98|341.98|344|342|344|342|343.98|341.98|2
1726977350000|2024-09-22 03:55:50|343.99|341.99|343.99|341.99|343.99|341.99|343.99|341.99|1
1726977360000|2024-09-22 03:56:00|344|342|343.99|341.99|344|342|343.99|341.99|4
1726977370000|2024-09-22 03:56:10|343.92|341.92|343.99|341.99|343.99|341.99|343.92|341.92|5
1726977380000|2024-09-22 03:56:20|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|1
1726977390000|2024-09-22 03:56:30|344.02|342.02|344.18|342.18|344.19|342.19|344.02|342.02|10
1726977400000|2024-09-22 03:56:40|344.17|342.17|344.17|342.17|344.17|342.17|344.17|342.17|1
1726977410000|2024-09-22 03:56:50|344.12|342.12|344.22|342.22|344.22|342.22|344.12|342.12|4
1726977420000|2024-09-22 03:57:00|344.23|342.23|344.23|342.23|344.23|342.23|344.23|342.23|1
1726977430000|2024-09-22 03:57:10|344.27|342.27|344.21|342.21|344.27|342.27|344.21|342.21|5
1726977440000|2024-09-22 03:57:20|344.22|342.22|344.33|342.33|344.33|342.33|344.22|342.22|4
1726977460000|2024-09-22 03:57:40|344.32|342.32|344.32|342.32|344.33|342.33|344.32|342.32|3
1726977470000|2024-09-22 03:57:50|344.33|342.33|344.33|342.33|344.33|342.33|344.33|342.33|1
1726977480000|2024-09-22 03:58:00|344.27|342.27|344.24|342.24|344.32|342.32|344.23|342.23|5
1726977490000|2024-09-22 03:58:10|344.25|342.25|344.32|342.32|344.33|342.33|344.23|342.23|7
1726977500000|2024-09-22 03:58:20|344.31|342.31|344.31|342.31|344.31|342.31|344.31|342.31|1
1726977510000|2024-09-22 03:58:30|344.33|342.33|344.38|342.38|344.38|342.38|344.33|342.33|4
1726977520000|2024-09-22 03:58:40|344.37|342.37|344.33|342.33|344.37|342.37|344.33|342.33|4
1726977530000|2024-09-22 03:58:50|344.34|342.34|344.36|342.36|344.36|342.36|344.33|342.33|5
1726977540000|2024-09-22 03:59:00|344.39|342.39|344.41|342.41|344.42|342.42|344.36|342.36|7
1726977580000|2024-09-22 03:59:40|344.56|342.56|344.62|342.62|344.62|342.62|344.56|342.56|3
1726977590000|2024-09-22 03:59:50|344.63|342.63|344.68|342.68|344.68|342.68|344.63|342.63|4
1726977600000|2024-09-22 04:00:00|344.65|342.65|344.68|342.68|344.68|342.68|344.64|342.64|7
1726977610000|2024-09-22 04:00:10|344.66|342.66|344.64|342.64|344.68|342.68|344.64|342.64|5
1726977620000|2024-09-22 04:00:20|344.65|342.65|344.66|342.66|344.66|342.66|344.65|342.65|2
1726977630000|2024-09-22 04:00:30|344.65|342.65|344.64|342.64|344.65|342.65|344.62|342.62|4
1726977640000|2024-09-22 04:00:40|344.65|342.65|344.71|342.71|344.71|342.71|344.65|342.65|7
1726977660000|2024-09-22 04:01:00|344.7|342.7|344.71|342.71|344.71|342.71|344.66|342.66|10
1726977670000|2024-09-22 04:01:10|344.69|342.69|344.7|342.7|344.71|342.71|344.69|342.69|4
1726977690000|2024-09-22 04:01:30|344.71|342.71|344.71|342.71|344.71|342.71|344.71|342.71|1
1726977700000|2024-09-22 04:01:40|344.69|342.69|344.61|342.61|344.69|342.69|344.58|342.58|8
1726977710000|2024-09-22 04:01:50|344.6|342.6|344.61|342.61|344.61|342.61|344.6|342.6|4
1726977720000|2024-09-22 04:02:00|344.6|342.6|344.66|342.66|344.67|342.67|344.6|342.6|7
1726977730000|2024-09-22 04:02:10|344.67|342.67|344.66|342.66|344.67|342.67|344.66|342.66|6
1726977740000|2024-09-22 04:02:20|344.64|342.64|344.62|342.62|344.64|342.64|344.62|342.62|5
1726977750000|2024-09-22 04:02:30|344.63|342.63|344.64|342.64|344.67|342.67|344.63|342.63|5
1726977770000|2024-09-22 04:02:50|344.65|342.65|344.61|342.61|344.65|342.65|344.61|342.61|7
1726977780000|2024-09-22 04:03:00|344.62|342.62|344.7|342.7|344.71|342.71|344.61|342.61|8
1726977790000|2024-09-22 04:03:10|344.71|342.71|344.71|342.71|344.71|342.71|344.69|342.69|5
1726977800000|2024-09-22 04:03:20|344.69|342.69|344.7|342.7|344.7|342.7|344.69|342.69|2
1726977810000|2024-09-22 04:03:30|344.69|342.69|344.7|342.7|344.7|342.7|344.69|342.69|4
1726977820000|2024-09-22 04:03:40|344.71|342.71|344.7|342.7|344.71|342.71|344.7|342.7|12
1726977830000|2024-09-22 04:03:50|344.71|342.71|344.71|342.71|344.71|342.71|344.71|342.71|1
1726977840000|2024-09-22 04:04:00|344.7|342.7|344.71|342.71|344.71|342.71|344.7|342.7|6
1726977850000|2024-09-22 04:04:10|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|1
1726977870000|2024-09-22 04:04:30|344.71|342.71|344.7|342.7|344.71|342.71|344.7|342.7|2
1726977890000|2024-09-22 04:04:50|344.71|342.71|344.71|342.71|344.71|342.71|344.71|342.71|1
1726977900000|2024-09-22 04:05:00|344.7|342.7|344.71|342.71|344.71|342.71|344.7|342.7|4
1726977940000|2024-09-22 04:05:40|344.7|342.7|344.62|342.62|344.7|342.7|344.58|342.58|6
1726977950000|2024-09-22 04:05:50|344.63|342.63|344.7|342.7|344.7|342.7|344.63|342.63|7
1726977960000|2024-09-22 04:06:00|344.66|342.66|344.7|342.7|344.71|342.71|344.64|342.64|16
1726977970000|2024-09-22 04:06:10|344.71|342.71|344.7|342.7|344.71|342.71|344.7|342.7|12
1726977980000|2024-09-22 04:06:20|344.71|342.71|344.71|342.71|344.71|342.71|344.7|342.7|7
1726977990000|2024-09-22 04:06:30|344.72|342.72|344.71|342.71|344.73|342.73|344.71|342.71|4
1726978000000|2024-09-22 04:06:40|344.7|342.7|344.71|342.71|344.71|342.71|344.7|342.7|4
1726978010000|2024-09-22 04:06:50|344.74|342.74|344.74|342.74|344.74|342.74|344.74|342.74|1
1726978020000|2024-09-22 04:07:00|344.73|342.73|344.64|342.64|344.73|342.73|344.64|342.64|5
1726978030000|2024-09-22 04:07:10|344.65|342.65|344.62|342.62|344.65|342.65|344.61|342.61|6
1726978040000|2024-09-22 04:07:20|344.63|342.63|344.7|342.7|344.71|342.71|344.62|342.62|14
1726978050000|2024-09-22 04:07:30|344.69|342.69|344.65|342.65|344.69|342.69|344.65|342.65|2
1726978060000|2024-09-22 04:07:40|344.63|342.63|344.63|342.63|344.64|342.64|344.63|342.63|3
1726978070000|2024-09-22 04:07:50|344.64|342.64|344.65|342.65|344.65|342.65|344.63|342.63|6
1726978080000|2024-09-22 04:08:00|344.67|342.67|344.66|342.66|344.7|342.7|344.66|342.66|5
1726978090000|2024-09-22 04:08:10|344.65|342.65|344.62|342.62|344.65|342.65|344.62|342.62|8
1726978100000|2024-09-22 04:08:20|344.63|342.63|344.66|342.66|344.67|342.67|344.63|342.63|5
1726978110000|2024-09-22 04:08:30|344.64|342.64|344.57|342.57|344.64|342.64|344.57|342.57|5
1726978120000|2024-09-22 04:08:40|344.55|342.55|344.53|342.53|344.55|342.55|344.51|342.51|12
1726978130000|2024-09-22 04:08:50|344.52|342.52|344.52|342.52|344.52|342.52|344.51|342.51|3
1726978140000|2024-09-22 04:09:00|344.51|342.51|344.51|342.51|344.51|342.51|344.51|342.51|1
1726978150000|2024-09-22 04:09:10|344.48|342.48|344.5|342.5|344.5|342.5|344.48|342.48|5
1726978160000|2024-09-22 04:09:20|344.48|342.48|344.55|342.55|344.55|342.55|344.48|342.48|4
1726978170000|2024-09-22 04:09:30|344.54|342.54|344.61|342.61|344.61|342.61|344.54|342.54|8
1726978180000|2024-09-22 04:09:40|344.62|342.62|344.66|342.66|344.66|342.66|344.62|342.62|7
1726978190000|2024-09-22 04:09:50|344.65|342.65|344.68|342.68|344.69|342.69|344.65|342.65|9
1726978200000|2024-09-22 04:10:00|344.69|342.69|344.63|342.63|344.69|342.69|344.63|342.63|5
1726978210000|2024-09-22 04:10:10|344.6|342.6|344.59|342.59|344.61|342.61|344.59|342.59|4
1726978220000|2024-09-22 04:10:20|344.55|342.55|344.55|342.55|344.56|342.56|344.54|342.54|5
1726978230000|2024-09-22 04:10:30|344.54|342.54|344.54|342.54|344.57|342.57|344.54|342.54|4
1726978240000|2024-09-22 04:10:40|344.53|342.53|344.45|342.45|344.53|342.53|344.45|342.45|9
1726978250000|2024-09-22 04:10:50|344.46|342.46|344.42|342.42|344.46|342.46|344.42|342.42|12
1726978260000|2024-09-22 04:11:00|344.43|342.43|344.51|342.51|344.51|342.51|344.43|342.43|3
1726978270000|2024-09-22 04:11:10|344.52|342.52|344.51|342.51|344.54|342.54|344.51|342.51|6
1726978280000|2024-09-22 04:11:20|344.52|342.52|344.52|342.52|344.53|342.53|344.52|342.52|5
1726978290000|2024-09-22 04:11:30|344.53|342.53|344.52|342.52|344.53|342.53|344.52|342.52|10
1726978300000|2024-09-22 04:11:40|344.51|342.51|344.57|342.57|344.61|342.61|344.51|342.51|9
1726978310000|2024-09-22 04:11:50|344.58|342.58|344.56|342.56|344.59|342.59|344.55|342.55|12
1726978320000|2024-09-22 04:12:00|344.55|342.55|344.6|342.6|344.61|342.61|344.55|342.55|11
1726978330000|2024-09-22 04:12:10|344.59|342.59|344.6|342.6|344.6|342.6|344.59|342.59|2
1726978340000|2024-09-22 04:12:20|344.58|342.58|344.57|342.57|344.58|342.58|344.57|342.57|2
1726978350000|2024-09-22 04:12:30|344.56|342.56|344.59|342.59|344.59|342.59|344.56|342.56|4
1726978360000|2024-09-22 04:12:40|344.63|342.63|344.65|342.65|344.66|342.66|344.63|342.63|10
1726978370000|2024-09-22 04:12:50|344.64|342.64|344.64|342.64|344.64|342.64|344.64|342.64|1
1726978380000|2024-09-22 04:13:00|344.65|342.65|344.65|342.65|344.65|342.65|344.65|342.65|1
1726978400000|2024-09-22 04:13:20|344.64|342.64|344.65|342.65|344.65|342.65|344.64|342.64|2
1726978410000|2024-09-22 04:13:30|344.64|342.64|344.65|342.65|344.65|342.65|344.64|342.64|2
1726978430000|2024-09-22 04:13:50|344.64|342.64|344.66|342.66|344.66|342.66|344.64|342.64|6
1726978440000|2024-09-22 04:14:00|344.65|342.65|344.66|342.66|344.66|342.66|344.63|342.63|6
1726978480000|2024-09-22 04:14:40|344.65|342.65|344.56|342.56|344.65|342.65|344.55|342.55|4
1726978490000|2024-09-22 04:14:50|344.55|342.55|344.55|342.55|344.56|342.56|344.55|342.55|3
1726978500000|2024-09-22 04:15:00|344.54|342.54|344.63|342.63|344.64|342.64|344.54|342.54|9
1726978510000|2024-09-22 04:15:10|344.64|342.64|344.67|342.67|344.67|342.67|344.63|342.63|5
1726978520000|2024-09-22 04:15:20|344.66|342.66|344.6|342.6|344.66|342.66|344.6|342.6|8
1726978530000|2024-09-22 04:15:30|344.62|342.62|344.71|342.71|344.71|342.71|344.62|342.62|5
1726978560000|2024-09-22 04:16:00|344.73|342.73|344.79|342.79|344.79|342.79|344.73|342.73|9
1726978570000|2024-09-22 04:16:10|344.97|342.97|345.04|343.04|345.05|343.05|344.97|342.97|9
1726978580000|2024-09-22 04:16:20|345.03|343.03|345.02|343.02|345.03|343.03|345.01|343.01|6
1726978590000|2024-09-22 04:16:30|345.03|343.03|345.06|343.06|345.06|343.06|345.03|343.03|3
1726978600000|2024-09-22 04:16:40|345.07|343.07|345.03|343.03|345.07|343.07|345.01|343.01|8
1726978610000|2024-09-22 04:16:50|345.02|343.02|344.95|342.95|345.02|343.02|344.95|342.95|7
1726978620000|2024-09-22 04:17:00|344.94|342.94|344.74|342.74|344.94|342.94|344.72|342.72|14
1726978630000|2024-09-22 04:17:10|344.73|342.73|344.74|342.74|344.74|342.74|344.72|342.72|8
1726978640000|2024-09-22 04:17:20|344.73|342.73|344.72|342.72|344.74|342.74|344.71|342.71|10
1726978650000|2024-09-22 04:17:30|344.73|342.73|344.72|342.72|344.73|342.73|344.7|342.7|10
1726978660000|2024-09-22 04:17:40|344.7|342.7|344.74|342.74|344.74|342.74|344.7|342.7|8
1726978670000|2024-09-22 04:17:50|344.73|342.73|344.73|342.73|344.75|342.75|344.73|342.73|9
1726978680000|2024-09-22 04:18:00|344.74|342.74|344.7|342.7|344.74|342.74|344.7|342.7|7
1726978690000|2024-09-22 04:18:10|344.72|342.72|344.72|342.72|344.73|342.73|344.72|342.72|3
1726978700000|2024-09-22 04:18:20|344.73|342.73|344.73|342.73|344.74|342.74|344.72|342.72|7
1726978710000|2024-09-22 04:18:30|344.72|342.72|344.72|342.72|344.72|342.72|344.72|342.72|1
1726978720000|2024-09-22 04:18:40|344.73|342.73|344.75|342.75|344.75|342.75|344.72|342.72|5
1726978730000|2024-09-22 04:18:50|344.74|342.74|344.72|342.72|344.75|342.75|344.72|342.72|4
1726978740000|2024-09-22 04:19:00|344.63|342.63|344.67|342.67|344.67|342.67|344.63|342.63|3
1726978750000|2024-09-22 04:19:10|344.66|342.66|344.66|342.66|344.68|342.68|344.64|342.64|9
1726978760000|2024-09-22 04:19:20|344.67|342.67|344.7|342.7|344.71|342.71|344.66|342.66|10
1726978770000|2024-09-22 04:19:30|344.71|342.71|344.72|342.72|344.73|342.73|344.7|342.7|5
1726978780000|2024-09-22 04:19:40|344.73|342.73|344.71|342.71|344.73|342.73|344.71|342.71|7
1726978790000|2024-09-22 04:19:50|344.7|342.7|344.73|342.73|344.73|342.73|344.7|342.7|6
1726978800000|2024-09-22 04:20:00|344.72|342.72|344.68|342.68|344.73|342.73|344.66|342.66|7
1726978810000|2024-09-22 04:20:10|344.67|342.67|344.68|342.68|344.69|342.69|344.67|342.67|6
1726978820000|2024-09-22 04:20:20|344.66|342.66|344.64|342.64|344.66|342.66|344.64|342.64|2
1726978830000|2024-09-22 04:20:30|344.63|342.63|344.63|342.63|344.63|342.63|344.63|342.63|1
1726978850000|2024-09-22 04:20:50|344.65|342.65|344.69|342.69|344.69|342.69|344.65|342.65|3
1726978860000|2024-09-22 04:21:00|344.66|342.66|344.63|342.63|344.66|342.66|344.63|342.63|4
1726978870000|2024-09-22 04:21:10|344.62|342.62|344.63|342.63|344.64|342.64|344.62|342.62|6
1726978880000|2024-09-22 04:21:20|344.64|342.64|344.66|342.66|344.68|342.68|344.64|342.64|4
1726978890000|2024-09-22 04:21:30|344.65|342.65|344.62|342.62|344.65|342.65|344.62|342.62|7
1726978900000|2024-09-22 04:21:40|344.61|342.61|344.63|342.63|344.63|342.63|344.61|342.61|5
1726978910000|2024-09-22 04:21:50|344.64|342.64|344.67|342.67|344.67|342.67|344.64|342.64|3
1726978920000|2024-09-22 04:22:00|344.65|342.65|344.67|342.67|344.68|342.68|344.65|342.65|5
1726978930000|2024-09-22 04:22:10|344.66|342.66|344.69|342.69|344.69|342.69|344.66|342.66|8
1726978940000|2024-09-22 04:22:20|344.72|342.72|344.84|342.84|344.85|342.85|344.72|342.72|8
1726978950000|2024-09-22 04:22:30|344.85|342.85|344.85|342.85|344.85|342.85|344.85|342.85|1
1726978960000|2024-09-22 04:22:40|344.86|342.86|344.84|342.84|344.86|342.86|344.83|342.83|4
1726978970000|2024-09-22 04:22:50|344.83|342.83|344.82|342.82|344.83|342.83|344.82|342.82|4
1726978980000|2024-09-22 04:23:00|344.83|342.83|344.93|342.93|344.93|342.93|344.82|342.82|7
1726978990000|2024-09-22 04:23:10|344.95|342.95|344.97|342.97|344.98|342.98|344.95|342.95|8
1726979010000|2024-09-22 04:23:30|344.96|342.96|344.98|342.98|344.98|342.98|344.94|342.94|5
1726979020000|2024-09-22 04:23:40|344.99|342.99|345.07|343.07|345.08|343.08|344.98|342.98|11
1726979030000|2024-09-22 04:23:50|345.05|343.05|345.12|343.12|345.14|343.14|345.05|343.05|9
1726979040000|2024-09-22 04:24:00|345.13|343.13|345.12|343.12|345.13|343.13|345.12|343.12|6
1726979070000|2024-09-22 04:24:30|345.11|343.11|345.03|343.03|345.11|343.11|345.03|343.03|12
1726979080000|2024-09-22 04:24:40|345.04|343.04|345.04|343.04|345.05|343.05|345.04|343.04|3
1726979090000|2024-09-22 04:24:50|345.09|343.09|345.06|343.06|345.13|343.13|345.06|343.06|12
1726979100000|2024-09-22 04:25:00|345.04|343.04|344.96|342.96|345.04|343.04|344.96|342.96|5
1726979110000|2024-09-22 04:25:10|344.95|342.95|344.95|342.95|344.97|342.97|344.94|342.94|7
1726979120000|2024-09-22 04:25:20|344.96|342.96|344.92|342.92|344.96|342.96|344.91|342.91|7
1726979130000|2024-09-22 04:25:30|344.93|342.93|344.94|342.94|344.94|342.94|344.93|342.93|2
1726979140000|2024-09-22 04:25:40|344.92|342.92|344.92|342.92|344.92|342.92|344.92|342.92|1
1726979160000|2024-09-22 04:26:00|344.96|342.96|344.98|342.98|344.99|342.99|344.95|342.95|10
1726979170000|2024-09-22 04:26:10|344.99|342.99|345.02|343.02|345.02|343.02|344.99|342.99|2
1726979180000|2024-09-22 04:26:20|345.08|343.08|345.09|343.09|345.09|343.09|345.08|343.08|4
1726979190000|2024-09-22 04:26:30|345.1|343.1|345.12|343.12|345.13|343.13|345.1|343.1|7
1726979200000|2024-09-22 04:26:40|345.11|343.11|345.04|343.04|345.11|343.11|345.03|343.03|10
1726979220000|2024-09-22 04:27:00|345.03|343.03|345.02|343.02|345.03|343.03|345.02|343.02|2
1726979230000|2024-09-22 04:27:10|345.03|343.03|345.04|343.04|345.04|343.04|345.03|343.03|2
1726979240000|2024-09-22 04:27:20|345.02|343.02|345.02|343.02|345.02|343.02|345.01|343.01|7
1726979250000|2024-09-22 04:27:30|345.03|343.03|345.06|343.06|345.06|343.06|345.03|343.03|8
1726979260000|2024-09-22 04:27:40|345.04|343.04|345.04|343.04|345.05|343.05|345.04|343.04|9
1726979270000|2024-09-22 04:27:50|345.06|343.06|345.04|343.04|345.06|343.06|345.03|343.03|9
1726979280000|2024-09-22 04:28:00|345.05|343.05|345.06|343.06|345.07|343.07|345.05|343.05|7
1726979290000|2024-09-22 04:28:10|345.07|343.07|345.12|343.12|345.13|343.13|345.06|343.06|10
1726979300000|2024-09-22 04:28:20|345.13|343.13|345.11|343.11|345.13|343.13|345.11|343.11|15
1726979310000|2024-09-22 04:28:30|345.13|343.13|345.14|343.14|345.14|343.14|345.13|343.13|2
1726979380000|2024-09-22 04:29:40|345.15|343.15|345.15|343.15|345.15|343.15|345.15|343.15|1
1726979390000|2024-09-22 04:29:50|345.16|343.16|345.17|343.17|345.17|343.17|345.16|343.16|2
1726979400000|2024-09-22 04:30:00|345.18|343.18|345.24|343.24|345.25|343.25|345.18|343.18|4
1726979420000|2024-09-22 04:30:20|345.23|343.23|345.2|343.2|345.23|343.23|345.2|343.2|2
1726979440000|2024-09-22 04:30:40|345.21|343.21|345.2|343.2|345.21|343.21|345.2|343.2|2
1726979460000|2024-09-22 04:31:00|345.21|343.21|345.21|343.21|345.21|343.21|345.21|343.21|1
1726979500000|2024-09-22 04:31:40|345.22|343.22|345.2|343.2|345.22|343.22|345.2|343.2|2
1726979510000|2024-09-22 04:31:50|345.23|343.23|345.25|343.25|345.27|343.27|345.23|343.23|3
1726979520000|2024-09-22 04:32:00|345.27|343.27|345.27|343.27|345.27|343.27|345.27|343.27|1
1726979550000|2024-09-22 04:32:30|345.26|343.26|345.26|343.26|345.26|343.26|345.26|343.26|1
1726979560000|2024-09-22 04:32:40|345.23|343.23|345.22|343.22|345.23|343.23|345.22|343.22|2
1726979580000|2024-09-22 04:33:00|345.21|343.21|345.21|343.21|345.21|343.21|345.21|343.21|1
1726979590000|2024-09-22 04:33:10|345.2|343.2|345.19|343.19|345.2|343.2|345.19|343.19|2
1726979660000|2024-09-22 04:34:20|345.2|343.2|345.2|343.2|345.2|343.2|345.2|343.2|1
1726979680000|2024-09-22 04:34:40|345.21|343.21|345.2|343.2|345.21|343.21|345.2|343.2|2
1726979690000|2024-09-22 04:34:50|345.21|343.21|345.2|343.2|345.21|343.21|345.2|343.2|2
1726979700000|2024-09-22 04:35:00|345.17|343.17|345.1|343.1|345.17|343.17|345.09|343.09|3
1726979710000|2024-09-22 04:35:10|345.14|343.14|345.14|343.14|345.14|343.14|345.12|343.12|5
1726979720000|2024-09-22 04:35:20|345.12|343.12|345.11|343.11|345.12|343.12|345.11|343.11|2
1726979730000|2024-09-22 04:35:30|345.09|343.09|345.04|343.04|345.1|343.1|344.93|342.93|6
1726979740000|2024-09-22 04:35:40|345.02|343.02|344.98|342.98|345.03|343.03|344.98|342.98|9
1726979750000|2024-09-22 04:35:50|344.96|342.96|344.91|342.91|344.96|342.96|344.91|342.91|7
1726979760000|2024-09-22 04:36:00|344.92|342.92|344.92|342.92|344.92|342.92|344.92|342.92|1
1726979770000|2024-09-22 04:36:10|344.95|342.95|344.92|342.92|344.96|342.96|344.92|342.92|8
1726979780000|2024-09-22 04:36:20|344.91|342.91|345.11|343.11|345.12|343.12|344.88|342.88|13
1726979800000|2024-09-22 04:36:40|345.12|343.12|345.11|343.11|345.15|343.15|345.11|343.11|4
1726979810000|2024-09-22 04:36:50|345.09|343.09|345.01|343.01|345.09|343.09|345.01|343.01|6
1726979820000|2024-09-22 04:37:00|344.97|342.97|345.04|343.04|345.07|343.07|344.97|342.97|8
1726979830000|2024-09-22 04:37:10|345.07|343.07|345.14|343.14|345.17|343.17|345.05|343.05|12
1726979840000|2024-09-22 04:37:20|345.17|343.17|345.22|343.22|345.23|343.23|345.17|343.17|7
1726979850000|2024-09-22 04:37:30|345.23|343.23|345.24|343.24|345.24|343.24|345.23|343.23|2
1726979870000|2024-09-22 04:37:50|345.26|343.26|345.26|343.26|345.26|343.26|345.24|343.24|3
1726979880000|2024-09-22 04:38:00|345.24|343.24|345.24|343.24|345.24|343.24|345.24|343.24|1
1726979890000|2024-09-22 04:38:10|345.22|343.22|345.19|343.19|345.22|343.22|345.18|343.18|3
1726979900000|2024-09-22 04:38:20|345.2|343.2|345.19|343.19|345.2|343.2|345.19|343.19|2
1726979910000|2024-09-22 04:38:30|345.2|343.2|345.24|343.24|345.26|343.26|345.2|343.2|6
1726979920000|2024-09-22 04:38:40|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|1
1726979940000|2024-09-22 04:39:00|345.2|343.2|345.11|343.11|345.2|343.2|345.1|343.1|6
1726979950000|2024-09-22 04:39:10|345.18|343.18|345.18|343.18|345.2|343.2|345.17|343.17|7
1726979960000|2024-09-22 04:39:20|345.17|343.17|345.19|343.19|345.19|343.19|345.17|343.17|3
1726979970000|2024-09-22 04:39:30|345.18|343.18|345.1|343.1|345.18|343.18|345.09|343.09|5
1726979980000|2024-09-22 04:39:40|345.13|343.13|345.16|343.16|345.16|343.16|345.13|343.13|6
1726979990000|2024-09-22 04:39:50|345.15|343.15|345.16|343.16|345.16|343.16|345.15|343.15|6
1726980000000|2024-09-22 04:40:00|345.15|343.15|345.11|343.11|345.15|343.15|345.11|343.11|3
1726980010000|2024-09-22 04:40:10|345.15|343.15|345.19|343.19|345.19|343.19|345.15|343.15|5
1726980020000|2024-09-22 04:40:20|345.2|343.2|345.24|343.24|345.24|343.24|345.2|343.2|4
1726980040000|2024-09-22 04:40:40|345.25|343.25|345.25|343.25|345.25|343.25|345.25|343.25|1
1726980050000|2024-09-22 04:40:50|345.27|343.27|345.29|343.29|345.29|343.29|345.27|343.27|2
1726980070000|2024-09-22 04:41:10|345.27|343.27|345.28|343.28|345.28|343.28|345.26|343.26|4
1726980080000|2024-09-22 04:41:20|345.25|343.25|345.23|343.23|345.25|343.25|345.22|343.22|4
1726980120000|2024-09-22 04:42:00|345.24|343.24|345.24|343.24|345.24|343.24|345.24|343.24|1
1726980150000|2024-09-22 04:42:30|345.27|343.27|345.29|343.29|345.29|343.29|345.26|343.26|3
1726980160000|2024-09-22 04:42:40|345.3|343.3|345.31|343.31|345.31|343.31|345.3|343.3|2
1726980190000|2024-09-22 04:43:10|345.29|343.29|345.33|343.33|345.33|343.33|345.29|343.29|2
1726980220000|2024-09-22 04:43:40|345.34|343.34|345.36|343.36|345.36|343.36|345.34|343.34|3
1726980230000|2024-09-22 04:43:50|345.38|343.38|345.38|343.38|345.38|343.38|345.38|343.38|1
1726980240000|2024-09-22 04:44:00|345.39|343.39|345.56|343.56|345.56|343.56|345.39|343.39|5
1726980250000|2024-09-22 04:44:10|345.62|343.62|345.74|343.74|345.74|343.74|345.61|343.61|6
1726980260000|2024-09-22 04:44:20|345.75|343.75|345.83|343.83|345.85|343.85|345.73|343.73|14
1726980270000|2024-09-22 04:44:30|345.82|343.82|345.77|343.77|345.82|343.82|345.74|343.74|3
1726980280000|2024-09-22 04:44:40|345.8|343.8|345.81|343.81|345.81|343.81|345.8|343.8|2
1726980300000|2024-09-22 04:45:00|345.8|343.8|345.78|343.78|345.8|343.8|345.78|343.78|2
1726980320000|2024-09-22 04:45:20|345.8|343.8|345.82|343.82|345.82|343.82|345.8|343.8|2
1726980330000|2024-09-22 04:45:30|345.81|343.81|345.78|343.78|345.81|343.81|345.78|343.78|2
1726980350000|2024-09-22 04:45:50|345.74|343.74|345.71|343.71|345.74|343.74|345.71|343.71|4
1726980360000|2024-09-22 04:46:00|345.7|343.7|345.67|343.67|345.7|343.7|345.61|343.61|7
1726980370000|2024-09-22 04:46:10|345.74|343.74|345.82|343.82|345.82|343.82|345.72|343.72|12
1726980380000|2024-09-22 04:46:20|345.81|343.81|345.79|343.79|345.81|343.81|345.79|343.79|2
1726980390000|2024-09-22 04:46:30|345.8|343.8|345.82|343.82|345.82|343.82|345.8|343.8|2
1726980400000|2024-09-22 04:46:40|345.81|343.81|345.77|343.77|345.81|343.81|345.77|343.77|4
1726980410000|2024-09-22 04:46:50|345.8|343.8|345.77|343.77|345.8|343.8|345.77|343.77|2
1726980420000|2024-09-22 04:47:00|345.79|343.79|345.82|343.82|345.83|343.83|345.79|343.79|4
1726980430000|2024-09-22 04:47:10|345.8|343.8|345.78|343.78|345.81|343.81|345.78|343.78|5
1726980440000|2024-09-22 04:47:20|345.8|343.8|345.79|343.79|345.8|343.8|345.79|343.79|2
1726980450000|2024-09-22 04:47:30|345.8|343.8|345.82|343.82|345.82|343.82|345.8|343.8|3
1726980460000|2024-09-22 04:47:40|345.77|343.77|345.7|343.7|345.77|343.77|345.7|343.7|5
1726980470000|2024-09-22 04:47:50|345.68|343.68|345.62|343.62|345.68|343.68|345.62|343.62|4
1726980500000|2024-09-22 04:48:20|345.63|343.63|345.63|343.63|345.63|343.63|345.63|343.63|1
1726980510000|2024-09-22 04:48:30|345.64|343.64|345.7|343.7|345.7|343.7|345.64|343.64|3
1726980520000|2024-09-22 04:48:40|345.69|343.69|345.49|343.49|345.69|343.69|345.48|343.48|5
1726980530000|2024-09-22 04:48:50|345.48|343.48|345.46|343.46|345.48|343.48|345.46|343.46|3
1726980540000|2024-09-22 04:49:00|345.47|343.47|345.51|343.51|345.51|343.51|345.47|343.47|6
1726980550000|2024-09-22 04:49:10|345.5|343.5|345.43|343.43|345.5|343.5|345.43|343.43|5
1726980560000|2024-09-22 04:49:20|345.39|343.39|345.33|343.33|345.4|343.4|345.33|343.33|5
1726980570000|2024-09-22 04:49:30|345.34|343.34|345.41|343.41|345.44|343.44|345.34|343.34|8
1726980580000|2024-09-22 04:49:40|345.36|343.36|345.36|343.36|345.36|343.36|345.36|343.36|1
1726980590000|2024-09-22 04:49:50|345.37|343.37|345.66|343.66|345.66|343.66|345.37|343.37|8
1726980600000|2024-09-22 04:50:00|345.68|343.68|345.68|343.68|345.68|343.68|345.68|343.68|1
1726980610000|2024-09-22 04:50:10|345.66|343.66|345.65|343.65|345.66|343.66|345.61|343.61|6
1726980620000|2024-09-22 04:50:20|345.63|343.63|345.63|343.63|345.63|343.63|345.63|343.63|1
1726980630000|2024-09-22 04:50:30|345.59|343.59|345.61|343.61|345.61|343.61|345.53|343.53|8
1726980650000|2024-09-22 04:50:50|345.62|343.62|345.61|343.61|345.62|343.62|345.6|343.6|4
1726980660000|2024-09-22 04:51:00|345.59|343.59|345.53|343.53|345.59|343.59|345.53|343.53|2
1726980670000|2024-09-22 04:51:10|345.54|343.54|345.6|343.6|345.62|343.62|345.54|343.54|5
1726980680000|2024-09-22 04:51:20|345.58|343.58|345.57|343.57|345.64|343.64|345.57|343.57|8
1726980690000|2024-09-22 04:51:30|345.61|343.61|345.64|343.64|345.64|343.64|345.61|343.61|7
1726980720000|2024-09-22 04:52:00|345.65|343.65|345.62|343.62|345.73|343.73|345.62|343.62|12
1726980730000|2024-09-22 04:52:10|345.6|343.6|345.53|343.53|345.61|343.61|345.5|343.5|15
1726980740000|2024-09-22 04:52:20|345.54|343.54|345.6|343.6|345.6|343.6|345.53|343.53|6
1726980750000|2024-09-22 04:52:30|345.61|343.61|345.69|343.69|345.69|343.69|345.61|343.61|7
1726980760000|2024-09-22 04:52:40|345.68|343.68|345.69|343.69|345.69|343.69|345.68|343.68|4
1726980770000|2024-09-22 04:52:50|345.68|343.68|345.81|343.81|345.81|343.81|345.68|343.68|9
1726980780000|2024-09-22 04:53:00|345.8|343.8|345.65|343.65|345.81|343.81|345.65|343.65|23
1726980790000|2024-09-22 04:53:10|345.66|343.66|345.62|343.62|345.66|343.66|345.62|343.62|11
1726980800000|2024-09-22 04:53:20|345.63|343.63|345.62|343.62|345.63|343.63|345.62|343.62|4
1726980810000|2024-09-22 04:53:30|345.63|343.63|345.52|343.52|345.63|343.63|345.52|343.52|11
1726980820000|2024-09-22 04:53:40|345.53|343.53|345.54|343.54|345.54|343.54|345.46|343.46|9
1726980830000|2024-09-22 04:53:50|345.53|343.53|345.48|343.48|345.55|343.55|345.48|343.48|11
1726980840000|2024-09-22 04:54:00|345.46|343.46|345.52|343.52|345.54|343.54|345.46|343.46|9
1726980850000|2024-09-22 04:54:10|345.5|343.5|345.5|343.5|345.5|343.5|345.5|343.5|1
1726980870000|2024-09-22 04:54:30|345.48|343.48|345.5|343.5|345.5|343.5|345.48|343.48|2
1726980880000|2024-09-22 04:54:40|345.49|343.49|345.54|343.54|345.54|343.54|345.49|343.49|9
1726980890000|2024-09-22 04:54:50|345.53|343.53|345.53|343.53|345.53|343.53|345.52|343.52|3
1726980900000|2024-09-22 04:55:00|345.52|343.52|345.42|343.42|345.53|343.53|345.42|343.42|10
1726980910000|2024-09-22 04:55:10|345.41|343.41|345.41|343.41|345.41|343.41|345.41|343.41|1
1726980920000|2024-09-22 04:55:20|345.42|343.42|345.43|343.43|345.44|343.44|345.42|343.42|3
1726980930000|2024-09-22 04:55:30|345.42|343.42|345.43|343.43|345.43|343.43|345.42|343.42|2
1726980940000|2024-09-22 04:55:40|345.42|343.42|345.44|343.44|345.44|343.44|345.42|343.42|8
1726980950000|2024-09-22 04:55:50|345.45|343.45|345.41|343.41|345.45|343.45|345.4|343.4|7
1726980960000|2024-09-22 04:56:00|345.42|343.42|345.36|343.36|345.42|343.42|345.3|343.3|11
1726980970000|2024-09-22 04:56:10|345.38|343.38|345.44|343.44|345.44|343.44|345.38|343.38|15
1726980980000|2024-09-22 04:56:20|345.45|343.45|345.54|343.54|345.54|343.54|345.44|343.44|6
1726980990000|2024-09-22 04:56:30|345.53|343.53|345.57|343.57|345.57|343.57|345.53|343.53|7
1726981000000|2024-09-22 04:56:40|345.58|343.58|345.56|343.56|345.58|343.58|345.56|343.56|10
1726981010000|2024-09-22 04:56:50|345.55|343.55|345.51|343.51|345.55|343.55|345.43|343.43|13
1726981020000|2024-09-22 04:57:00|345.54|343.54|345.47|343.47|345.55|343.55|345.47|343.47|5
1726981030000|2024-09-22 04:57:10|345.46|343.46|345.46|343.46|345.47|343.47|345.43|343.43|15
1726981040000|2024-09-22 04:57:20|345.47|343.47|345.45|343.45|345.47|343.47|345.45|343.45|3
1726981050000|2024-09-22 04:57:30|345.44|343.44|345.44|343.44|345.44|343.44|345.44|343.44|1
1726981060000|2024-09-22 04:57:40|345.45|343.45|345.45|343.45|345.45|343.45|345.44|343.44|3
1726981070000|2024-09-22 04:57:50|345.44|343.44|345.44|343.44|345.44|343.44|345.44|343.44|1
1726981080000|2024-09-22 04:58:00|345.43|343.43|345.26|343.26|345.43|343.43|345.26|343.26|8
1726981090000|2024-09-22 04:58:10|345.27|343.27|345.26|343.26|345.3|343.3|345.26|343.26|11
1726981110000|2024-09-22 04:58:30|345.27|343.27|345.26|343.26|345.28|343.28|345.26|343.26|12
1726981120000|2024-09-22 04:58:40|345.27|343.27|345.26|343.26|345.27|343.27|345.26|343.26|2
1726981130000|2024-09-22 04:58:50|345.27|343.27|345.26|343.26|345.27|343.27|345.26|343.26|18
1726981140000|2024-09-22 04:59:00|345.25|343.25|345.16|343.16|345.25|343.25|345.16|343.16|3
1726981150000|2024-09-22 04:59:10|345.15|343.15|345.15|343.15|345.15|343.15|345.14|343.14|7
1726981160000|2024-09-22 04:59:20|345.16|343.16|345.03|343.03|345.18|343.18|345.02|343.02|10
1726981170000|2024-09-22 04:59:30|345.02|343.02|345.04|343.04|345.04|343.04|344.98|342.98|13
1726981180000|2024-09-22 04:59:40|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|1
1726981190000|2024-09-22 04:59:50|345.02|343.02|345.04|343.04|345.05|343.05|345.01|343.01|12
1726981200000|2024-09-22 05:00:00|345.05|343.05|344.95|342.95|345.12|343.12|344.95|342.95|12
1726981210000|2024-09-22 05:00:10|344.97|342.97|345.17|343.17|345.18|343.18|344.97|342.97|16
1726981220000|2024-09-22 05:00:20|345.18|343.18|345.19|343.19|345.2|343.2|345.17|343.17|14
1726981230000|2024-09-22 05:00:30|345.18|343.18|345.15|343.15|345.18|343.18|345.13|343.13|7
1726981240000|2024-09-22 05:00:40|345.13|343.13|345.15|343.15|345.15|343.15|345.12|343.12|8
1726981250000|2024-09-22 05:00:50|345.14|343.14|345.11|343.11|345.15|343.15|345.11|343.11|7
1726981260000|2024-09-22 05:01:00|345.08|343.08|345.05|343.05|345.08|343.08|345.05|343.05|3
1726981270000|2024-09-22 05:01:10|345.07|343.07|345.05|343.05|345.07|343.07|345.05|343.05|3
1726981280000|2024-09-22 05:01:20|345.06|343.06|345.24|343.24|345.3|343.3|345.06|343.06|14
1726981290000|2024-09-22 05:01:30|345.26|343.26|345.14|343.14|345.26|343.26|345.14|343.14|6
1726981300000|2024-09-22 05:01:40|345.15|343.15|345.13|343.13|345.15|343.15|345.13|343.13|5
1726981310000|2024-09-22 05:01:50|345.09|343.09|345.07|343.07|345.09|343.09|345.06|343.06|4
1726981320000|2024-09-22 05:02:00|345.06|343.06|345.08|343.08|345.08|343.08|345.02|343.02|6
1726981330000|2024-09-22 05:02:10|345.06|343.06|344.99|342.99|345.07|343.07|344.98|342.98|9
1726981340000|2024-09-22 05:02:20|344.98|342.98|344.96|342.96|344.99|342.99|344.96|342.96|15
1726981350000|2024-09-22 05:02:30|344.94|342.94|344.94|342.94|344.95|342.95|344.94|342.94|3
1726981360000|2024-09-22 05:02:40|344.95|342.95|344.86|342.86|344.95|342.95|344.85|342.85|4
1726981370000|2024-09-22 05:02:50|344.85|342.85|344.83|342.83|344.85|342.85|344.83|342.83|2
1726981380000|2024-09-22 05:03:00|344.84|342.84|344.98|342.98|344.98|342.98|344.84|342.84|5
1726981390000|2024-09-22 05:03:10|344.96|342.96|344.92|342.92|344.96|342.96|344.92|342.92|6
1726981400000|2024-09-22 05:03:20|344.87|342.87|344.81|342.81|344.88|342.88|344.81|342.81|7
1726981410000|2024-09-22 05:03:30|344.82|342.82|344.74|342.74|344.82|342.82|344.74|342.74|7
1726981420000|2024-09-22 05:03:40|344.73|342.73|344.79|342.79|344.82|342.82|344.73|342.73|9
1726981430000|2024-09-22 05:03:50|344.77|342.77|344.76|342.76|344.77|342.77|344.76|342.76|2
1726981440000|2024-09-22 05:04:00|344.75|342.75|344.69|342.69|344.75|342.75|344.68|342.68|3
1726981450000|2024-09-22 05:04:10|344.68|342.68|344.67|342.67|344.73|342.73|344.67|342.67|7
1726981460000|2024-09-22 05:04:20|344.66|342.66|344.63|342.63|344.66|342.66|344.63|342.63|4
1726981470000|2024-09-22 05:04:30|344.64|342.64|344.5|342.5|344.64|342.64|344.48|342.48|7
1726981480000|2024-09-22 05:04:40|344.51|342.51|344.5|342.5|344.55|342.55|344.5|342.5|11
1726981490000|2024-09-22 05:04:50|344.48|342.48|344.51|342.51|344.52|342.52|344.48|342.48|6
1726981500000|2024-09-22 05:05:00|344.49|342.49|344.42|342.42|344.49|342.49|344.39|342.39|10
1726981510000|2024-09-22 05:05:10|344.39|342.39|344.29|342.29|344.39|342.39|344.29|342.29|7
1726981520000|2024-09-22 05:05:20|344.28|342.28|344.23|342.23|344.29|342.29|344.22|342.22|19
1726981530000|2024-09-22 05:05:30|344.22|342.22|344.15|342.15|344.22|342.22|344.15|342.15|10
1726981540000|2024-09-22 05:05:40|344.12|342.12|344.06|342.06|344.12|342.12|344.05|342.05|14
1726981550000|2024-09-22 05:05:50|344.07|342.07|343.99|341.99|344.07|342.07|343.99|341.99|15
1726981560000|2024-09-22 05:06:00|343.98|341.98|343.9|341.9|344|342|343.9|341.9|9
1726981570000|2024-09-22 05:06:10|343.89|341.89|343.95|341.95|343.95|341.95|343.87|341.87|12
1726981580000|2024-09-22 05:06:20|343.96|341.96|343.93|341.93|343.96|341.96|343.89|341.89|13
1726981590000|2024-09-22 05:06:30|343.92|341.92|343.92|341.92|343.92|341.92|343.9|341.9|5
1726981600000|2024-09-22 05:06:40|343.88|341.88|343.83|341.83|343.89|341.89|343.8|341.8|10
1726981610000|2024-09-22 05:06:50|343.84|341.84|344|342|344|342|343.84|341.84|10
1726981620000|2024-09-22 05:07:00|344.03|342.03|344.18|342.18|344.18|342.18|344|342|15
1726981630000|2024-09-22 05:07:10|344.19|342.19|344.22|342.22|344.23|342.23|344.19|342.19|5
1726981640000|2024-09-22 05:07:20|344.21|342.21|344.27|342.27|344.28|342.28|344.19|342.19|12
1726981650000|2024-09-22 05:07:30|344.26|342.26|344.31|342.31|344.31|342.31|344.26|342.26|6
1726981660000|2024-09-22 05:07:40|344.3|342.3|344.3|342.3|344.31|342.31|344.29|342.29|12
1726981670000|2024-09-22 05:07:50|344.31|342.31|344.27|342.27|344.31|342.31|344.19|342.19|7
1726981680000|2024-09-22 05:08:00|344.26|342.26|344.23|342.23|344.26|342.26|344.21|342.21|12
1726981690000|2024-09-22 05:08:10|344.22|342.22|344.22|342.22|344.22|342.22|344.21|342.21|3
1726981700000|2024-09-22 05:08:20|344.21|342.21|344.17|342.17|344.21|342.21|344.14|342.14|15
1726981710000|2024-09-22 05:08:30|344.16|342.16|344.14|342.14|344.16|342.16|344.13|342.13|9
1726981720000|2024-09-22 05:08:40|344.15|342.15|344.27|342.27|344.33|342.33|344.15|342.15|13
1726981730000|2024-09-22 05:08:50|344.26|342.26|344.19|342.19|344.26|342.26|344.17|342.17|11
1726981740000|2024-09-22 05:09:00|344.17|342.17|344.15|342.15|344.18|342.18|344.13|342.13|5
1726981750000|2024-09-22 05:09:10|344.06|342.06|344.05|342.05|344.08|342.08|344.05|342.05|10
1726981760000|2024-09-22 05:09:20|344.04|342.04|343.97|341.97|344.04|342.04|343.97|341.97|5
1726981770000|2024-09-22 05:09:30|343.96|341.96|343.92|341.92|343.97|341.97|343.91|341.91|13
1726981780000|2024-09-22 05:09:40|343.93|341.93|343.89|341.89|343.93|341.93|343.89|341.89|10
1726981790000|2024-09-22 05:09:50|343.9|341.9|343.8|341.8|343.9|341.9|343.8|341.8|10
1726981800000|2024-09-22 05:10:00|343.78|341.78|343.75|341.75|343.78|341.78|343.73|341.73|6
1726981810000|2024-09-22 05:10:10|343.76|341.76|343.87|341.87|343.87|341.87|343.76|341.76|8
1726981820000|2024-09-22 05:10:20|343.88|341.88|343.85|341.85|343.9|341.9|343.85|341.85|11
1726981830000|2024-09-22 05:10:30|343.84|341.84|343.83|341.83|343.85|341.85|343.82|341.82|10
1726981840000|2024-09-22 05:10:40|343.82|341.82|343.77|341.77|343.82|341.82|343.75|341.75|10
1726981850000|2024-09-22 05:10:50|343.76|341.76|343.75|341.75|343.77|341.77|343.74|341.74|13
1726981860000|2024-09-22 05:11:00|343.76|341.76|343.75|341.75|343.76|341.76|343.73|341.73|8
1726981870000|2024-09-22 05:11:10|343.76|341.76|343.75|341.75|343.87|341.87|343.75|341.75|13
1726981880000|2024-09-22 05:11:20|343.74|341.74|343.83|341.83|343.83|341.83|343.74|341.74|7
1726981890000|2024-09-22 05:11:30|343.82|341.82|343.83|341.83|343.84|341.84|343.78|341.78|11
1726981900000|2024-09-22 05:11:40|343.84|341.84|343.82|341.82|343.84|341.84|343.82|341.82|3
1726981910000|2024-09-22 05:11:50|343.78|341.78|343.7|341.7|343.79|341.79|343.68|341.68|17
1726981920000|2024-09-22 05:12:00|343.69|341.69|343.68|341.68|343.7|341.7|343.65|341.65|12
1726981930000|2024-09-22 05:12:10|343.67|341.67|343.64|341.64|343.67|341.67|343.64|341.64|4
1726981940000|2024-09-22 05:12:20|343.63|341.63|343.66|341.66|343.67|341.67|343.63|341.63|4
1726981950000|2024-09-22 05:12:30|343.67|341.67|343.77|341.77|343.77|341.77|343.67|341.67|9
1726981960000|2024-09-22 05:12:40|343.78|341.78|343.89|341.89|343.9|341.9|343.77|341.77|5
1726981970000|2024-09-22 05:12:50|343.9|341.9|343.95|341.95|343.95|341.95|343.86|341.86|16
1726981980000|2024-09-22 05:13:00|343.94|341.94|343.76|341.76|343.94|341.94|343.75|341.75|12
1726981990000|2024-09-22 05:13:10|343.75|341.75|343.69|341.69|343.76|341.76|343.69|341.69|7
1726982000000|2024-09-22 05:13:20|343.68|341.68|343.66|341.66|343.68|341.68|343.65|341.65|6
1726982010000|2024-09-22 05:13:30|343.65|341.65|343.58|341.58|343.66|341.66|343.58|341.58|9
1726982020000|2024-09-22 05:13:40|343.59|341.59|343.6|341.6|343.61|341.61|343.57|341.57|7
1726982030000|2024-09-22 05:13:50|343.56|341.56|343.56|341.56|343.57|341.57|343.56|341.56|5
1726982040000|2024-09-22 05:14:00|343.57|341.57|343.67|341.67|343.72|341.72|343.55|341.55|13
1726982050000|2024-09-22 05:14:10|343.68|341.68|343.49|341.49|343.68|341.68|343.47|341.47|18
1726982060000|2024-09-22 05:14:20|343.48|341.48|343.61|341.61|343.61|341.61|343.45|341.45|9
1726982070000|2024-09-22 05:14:30|343.6|341.6|343.59|341.59|343.6|341.6|343.58|341.58|6
1726982080000|2024-09-22 05:14:40|343.6|341.6|343.68|341.68|343.68|341.68|343.6|341.6|5
1726982090000|2024-09-22 05:14:50|343.67|341.67|343.57|341.57|343.67|341.67|343.57|341.57|15
1726982100000|2024-09-22 05:15:00|343.56|341.56|343.48|341.48|343.56|341.56|343.45|341.45|12
1726982110000|2024-09-22 05:15:10|343.46|341.46|343.47|341.47|343.48|341.48|343.43|341.43|21
1726982120000|2024-09-22 05:15:20|343.5|341.5|343.61|341.61|343.61|341.61|343.49|341.49|17
1726982130000|2024-09-22 05:15:30|343.58|341.58|343.75|341.75|343.75|341.75|343.57|341.57|19
1726982140000|2024-09-22 05:15:40|343.76|341.76|343.94|341.94|343.98|341.98|343.76|341.76|19
1726982150000|2024-09-22 05:15:50|343.95|341.95|343.92|341.92|343.96|341.96|343.89|341.89|8
1726982160000|2024-09-22 05:16:00|343.89|341.89|344.02|342.02|344.02|342.02|343.89|341.89|18
1726982170000|2024-09-22 05:16:10|344.01|342.01|344.01|342.01|344.06|342.06|343.97|341.97|18
1726982180000|2024-09-22 05:16:20|343.93|341.93|343.94|341.94|343.95|341.95|343.88|341.88|17
1726982190000|2024-09-22 05:16:30|343.95|341.95|343.83|341.83|343.97|341.97|343.8|341.8|16
1726982200000|2024-09-22 05:16:40|343.81|341.81|343.83|341.83|343.85|341.85|343.81|341.81|14
1726982210000|2024-09-22 05:16:50|343.85|341.85|343.83|341.83|343.85|341.85|343.81|341.81|9
1726982220000|2024-09-22 05:17:00|343.84|341.84|343.69|341.69|343.86|341.86|343.68|341.68|14
1726982230000|2024-09-22 05:17:10|343.66|341.66|343.6|341.6|343.69|341.69|343.58|341.58|18
1726982240000|2024-09-22 05:17:20|343.57|341.57|343.47|341.47|343.57|341.57|343.47|341.47|20
1726982250000|2024-09-22 05:17:30|343.46|341.46|343.45|341.45|343.49|341.49|343.45|341.45|6
1726982260000|2024-09-22 05:17:40|343.46|341.46|343.59|341.59|343.6|341.6|343.45|341.45|14
1726982270000|2024-09-22 05:17:50|343.57|341.57|343.5|341.5|343.58|341.58|343.5|341.5|18
1726982280000|2024-09-22 05:18:00|343.52|341.52|343.66|341.66|343.66|341.66|343.52|341.52|10
1726982290000|2024-09-22 05:18:10|343.62|341.62|343.66|341.66|343.7|341.7|343.62|341.62|10
1726982300000|2024-09-22 05:18:20|343.65|341.65|343.69|341.69|343.69|341.69|343.65|341.65|4
1726982310000|2024-09-22 05:18:30|343.66|341.66|343.72|341.72|343.72|341.72|343.66|341.66|7
1726982320000|2024-09-22 05:18:40|343.74|341.74|343.73|341.73|343.76|341.76|343.71|341.71|12
1726982330000|2024-09-22 05:18:50|343.72|341.72|343.49|341.49|343.72|341.72|343.45|341.45|15
1726982340000|2024-09-22 05:19:00|343.47|341.47|343.42|341.42|343.47|341.47|343.34|341.34|15
1726982350000|2024-09-22 05:19:10|343.45|341.45|343.43|341.43|343.53|341.53|343.43|341.43|13
1726982360000|2024-09-22 05:19:20|343.42|341.42|343.34|341.34|343.42|341.42|343.34|341.34|14
1726982370000|2024-09-22 05:19:30|343.3|341.3|343.39|341.39|343.39|341.39|343.3|341.3|17
1726982380000|2024-09-22 05:19:40|343.41|341.41|343.39|341.39|343.49|341.49|343.39|341.39|19
1726982390000|2024-09-22 05:19:50|343.38|341.38|343.53|341.53|343.53|341.53|343.38|341.38|6
1726982400000|2024-09-22 05:20:00|343.48|341.48|343.49|341.49|343.53|341.53|343.43|341.43|16
1726982410000|2024-09-22 05:20:10|343.45|341.45|343.47|341.47|343.49|341.49|343.44|341.44|4
1726982420000|2024-09-22 05:20:20|343.45|341.45|343.3|341.3|343.45|341.45|343.3|341.3|8
1726982430000|2024-09-22 05:20:30|343.29|341.29|343.29|341.29|343.38|341.38|343.28|341.28|11
1726982440000|2024-09-22 05:20:40|343.32|341.32|343.29|341.29|343.32|341.32|343.27|341.27|4
1726982450000|2024-09-22 05:20:50|343.28|341.28|343.26|341.26|343.31|341.31|343.18|341.18|14
1726982460000|2024-09-22 05:21:00|343.25|341.25|343.28|341.28|343.32|341.32|343.25|341.25|11
1726982470000|2024-09-22 05:21:10|343.21|341.21|343.18|341.18|343.21|341.21|343.15|341.15|16
1726982480000|2024-09-22 05:21:20|343.16|341.16|343.28|341.28|343.28|341.28|343.16|341.16|20
1726982490000|2024-09-22 05:21:30|343.27|341.27|343.32|341.32|343.32|341.32|343.27|341.27|12
1726982500000|2024-09-22 05:21:40|343.28|341.28|343.17|341.17|343.29|341.29|343.17|341.17|15
1726982510000|2024-09-22 05:21:50|343.15|341.15|343.17|341.17|343.18|341.18|343.15|341.15|4
1726982520000|2024-09-22 05:22:00|343.16|341.16|343.25|341.25|343.25|341.25|343.14|341.14|16
1726982530000|2024-09-22 05:22:10|343.34|341.34|343.39|341.39|343.4|341.4|343.34|341.34|10
1726982540000|2024-09-22 05:22:20|343.4|341.4|343.53|341.53|343.58|341.58|343.4|341.4|12
1726982550000|2024-09-22 05:22:30|343.54|341.54|343.57|341.57|343.58|341.58|343.53|341.53|7
1726982560000|2024-09-22 05:22:40|343.55|341.55|343.54|341.54|343.56|341.56|343.54|341.54|4
1726982570000|2024-09-22 05:22:50|343.53|341.53|343.52|341.52|343.54|341.54|343.52|341.52|8
1726982580000|2024-09-22 05:23:00|343.51|341.51|343.51|341.51|343.52|341.52|343.51|341.51|5
1726982590000|2024-09-22 05:23:10|343.52|341.52|343.54|341.54|343.54|341.54|343.51|341.51|6
1726982600000|2024-09-22 05:23:20|343.61|341.61|343.69|341.69|343.69|341.69|343.59|341.59|13
1726982610000|2024-09-22 05:23:30|343.68|341.68|343.79|341.79|343.79|341.79|343.68|341.68|13
1726982620000|2024-09-22 05:23:40|343.78|341.78|343.73|341.73|343.78|341.78|343.72|341.72|13
1726982640000|2024-09-22 05:24:00|343.72|341.72|343.7|341.7|343.72|341.72|343.7|341.7|15
1726982650000|2024-09-22 05:24:10|343.71|341.71|343.65|341.65|343.71|341.71|343.64|341.64|10
1726982660000|2024-09-22 05:24:20|343.64|341.64|343.61|341.61|343.64|341.64|343.61|341.61|3
1726982680000|2024-09-22 05:24:40|343.6|341.6|343.51|341.51|343.6|341.6|343.51|341.51|8
1726982690000|2024-09-22 05:24:50|343.52|341.52|343.54|341.54|343.54|341.54|343.52|341.52|2
1726982700000|2024-09-22 05:25:00|343.53|341.53|343.68|341.68|343.69|341.69|343.51|341.51|12
1726982710000|2024-09-22 05:25:10|343.66|341.66|343.6|341.6|343.66|341.66|343.6|341.6|3
1726982720000|2024-09-22 05:25:20|343.59|341.59|343.68|341.68|343.7|341.7|343.56|341.56|12
1726982730000|2024-09-22 05:25:30|343.66|341.66|343.75|341.75|343.75|341.75|343.64|341.64|17
1726982740000|2024-09-22 05:25:40|343.74|341.74|343.69|341.69|343.74|341.74|343.69|341.69|5
1726982750000|2024-09-22 05:25:50|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|1
1726982760000|2024-09-22 05:26:00|343.69|341.69|343.64|341.64|343.69|341.69|343.64|341.64|12
1726982780000|2024-09-22 05:26:20|343.63|341.63|343.64|341.64|343.64|341.64|343.63|341.63|2
1726982790000|2024-09-22 05:26:30|343.65|341.65|343.67|341.67|343.72|341.72|343.65|341.65|11
1726982800000|2024-09-22 05:26:40|343.66|341.66|343.55|341.55|343.66|341.66|343.55|341.55|9
1726982810000|2024-09-22 05:26:50|343.54|341.54|343.54|341.54|343.54|341.54|343.53|341.53|3
1726982820000|2024-09-22 05:27:00|343.53|341.53|343.54|341.54|343.54|341.54|343.49|341.49|10
1726982830000|2024-09-22 05:27:10|343.55|341.55|343.62|341.62|343.62|341.62|343.55|341.55|4
1726982840000|2024-09-22 05:27:20|343.61|341.61|343.57|341.57|343.62|341.62|343.57|341.57|6
1726982850000|2024-09-22 05:27:30|343.56|341.56|343.55|341.55|343.57|341.57|343.55|341.55|4
1726982860000|2024-09-22 05:27:40|343.59|341.59|343.59|341.59|343.62|341.62|343.58|341.58|6
1726982870000|2024-09-22 05:27:50|343.6|341.6|343.58|341.58|343.6|341.6|343.58|341.58|7
1726982880000|2024-09-22 05:28:00|343.59|341.59|343.58|341.58|343.61|341.61|343.58|341.58|9
1726982890000|2024-09-22 05:28:10|343.59|341.59|343.58|341.58|343.6|341.6|343.58|341.58|4
1726982900000|2024-09-22 05:28:20|343.57|341.57|343.59|341.59|343.59|341.59|343.54|341.54|11
1726982910000|2024-09-22 05:28:30|343.6|341.6|343.76|341.76|343.77|341.77|343.6|341.6|8
1726982920000|2024-09-22 05:28:40|343.75|341.75|343.83|341.83|343.83|341.83|343.73|341.73|12
1726982930000|2024-09-22 05:28:50|343.84|341.84|343.84|341.84|343.89|341.89|343.84|341.84|9
1726982940000|2024-09-22 05:29:00|343.83|341.83|343.82|341.82|343.83|341.83|343.82|341.82|2
1726982950000|2024-09-22 05:29:10|343.83|341.83|343.85|341.85|343.85|341.85|343.83|341.83|5
1726982960000|2024-09-22 05:29:20|343.84|341.84|343.83|341.83|343.85|341.85|343.83|341.83|6
1726982970000|2024-09-22 05:29:30|343.82|341.82|343.85|341.85|343.86|341.86|343.82|341.82|5
1726982980000|2024-09-22 05:29:40|343.84|341.84|343.84|341.84|343.89|341.89|343.84|341.84|5
1726982990000|2024-09-22 05:29:50|343.85|341.85|343.84|341.84|343.85|341.85|343.84|341.84|4
1726983000000|2024-09-22 05:30:00|343.82|341.82|343.83|341.83|343.84|341.84|343.81|341.81|17
1726983010000|2024-09-22 05:30:10|343.84|341.84|343.85|341.85|343.85|341.85|343.83|341.83|12
1726983020000|2024-09-22 05:30:20|343.84|341.84|343.89|341.89|343.89|341.89|343.84|341.84|8
1726983070000|2024-09-22 05:31:10|343.88|341.88|343.85|341.85|343.88|341.88|343.83|341.83|5
1726983080000|2024-09-22 05:31:20|343.86|341.86|343.86|341.86|343.87|341.87|343.85|341.85|5
1726983090000|2024-09-22 05:31:30|343.85|341.85|343.85|341.85|343.85|341.85|343.85|341.85|1
1726983120000|2024-09-22 05:32:00|343.83|341.83|343.83|341.83|343.83|341.83|343.8|341.8|8
1726983130000|2024-09-22 05:32:10|343.82|341.82|343.89|341.89|343.89|341.89|343.8|341.8|12
1726983160000|2024-09-22 05:32:40|343.91|341.91|343.91|341.91|343.91|341.91|343.91|341.91|1
1726983190000|2024-09-22 05:33:10|343.93|341.93|343.9|341.9|343.93|341.93|343.9|341.9|2
1726983200000|2024-09-22 05:33:20|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|1
1726983220000|2024-09-22 05:33:40|343.94|341.94|344.07|342.07|344.07|342.07|343.91|341.91|5
1726983230000|2024-09-22 05:33:50|344.05|342.05|344.05|342.05|344.05|342.05|344.05|342.05|1
1726983240000|2024-09-22 05:34:00|344.04|342.04|344.05|342.05|344.05|342.05|344.04|342.04|2
1726983260000|2024-09-22 05:34:20|344.06|342.06|344.07|342.07|344.07|342.07|344.05|342.05|4
1726983270000|2024-09-22 05:34:30|344.09|342.09|344.11|342.11|344.11|342.11|344.09|342.09|2
1726983280000|2024-09-22 05:34:40|344.1|342.1|344.06|342.06|344.1|342.1|344.06|342.06|3
1726983290000|2024-09-22 05:34:50|344.05|342.05|344.05|342.05|344.05|342.05|344.05|342.05|1
1726983300000|2024-09-22 05:35:00|344.06|342.06|344.05|342.05|344.07|342.07|344.05|342.05|5
1726983310000|2024-09-22 05:35:10|344.07|342.07|344.05|342.05|344.07|342.07|344.05|342.05|2
1726983320000|2024-09-22 05:35:20|344.02|342.02|344|342|344.02|342.02|343.99|341.99|4
1726983330000|2024-09-22 05:35:30|343.98|341.98|344.01|342.01|344.01|342.01|343.93|341.93|9
1726983340000|2024-09-22 05:35:40|343.99|341.99|343.99|341.99|344.01|342.01|343.97|341.97|10
1726983350000|2024-09-22 05:35:50|343.97|341.97|343.96|341.96|343.98|341.98|343.96|341.96|4
1726983360000|2024-09-22 05:36:00|343.97|341.97|344.02|342.02|344.02|342.02|343.97|341.97|4
1726983370000|2024-09-22 05:36:10|344|342|344.01|342.01|344.02|342.02|344|342|3
1726983380000|2024-09-22 05:36:20|344.02|342.02|344.05|342.05|344.05|342.05|344.02|342.02|3
1726983390000|2024-09-22 05:36:30|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|1
1726983400000|2024-09-22 05:36:40|344.03|342.03|344.03|342.03|344.03|342.03|344.03|342.03|1
1726983420000|2024-09-22 05:37:00|344.01|342.01|343.99|341.99|344.01|342.01|343.99|341.99|3
1726983430000|2024-09-22 05:37:10|344|342|343.96|341.96|344.03|342.03|343.95|341.95|9
1726983440000|2024-09-22 05:37:20|343.95|341.95|343.94|341.94|343.95|341.95|343.93|341.93|3
1726983450000|2024-09-22 05:37:30|343.93|341.93|343.88|341.88|343.94|341.94|343.86|341.86|12
1726983460000|2024-09-22 05:37:40|343.87|341.87|343.88|341.88|343.88|341.88|343.87|341.87|2
1726983470000|2024-09-22 05:37:50|343.87|341.87|343.9|341.9|343.92|341.92|343.87|341.87|10
1726983480000|2024-09-22 05:38:00|343.91|341.91|343.94|341.94|343.96|341.96|343.91|341.91|4
1726983490000|2024-09-22 05:38:10|343.93|341.93|343.95|341.95|343.95|341.95|343.93|341.93|3
1726983500000|2024-09-22 05:38:20|343.94|341.94|343.87|341.87|343.94|341.94|343.87|341.87|3
1726983510000|2024-09-22 05:38:30|343.85|341.85|343.83|341.83|343.85|341.85|343.83|341.83|2
1726983540000|2024-09-22 05:39:00|343.89|341.89|343.95|341.95|343.95|341.95|343.89|341.89|2
1726983550000|2024-09-22 05:39:10|343.94|341.94|343.94|341.94|343.94|341.94|343.94|341.94|1
1726983570000|2024-09-22 05:39:30|343.96|341.96|343.95|341.95|343.97|341.97|343.95|341.95|4
1726983590000|2024-09-22 05:39:50|343.96|341.96|343.94|341.94|343.96|341.96|343.94|341.94|7
1726983600000|2024-09-22 05:40:00|343.95|341.95|343.94|341.94|343.95|341.95|343.93|341.93|4
1726983610000|2024-09-22 05:40:10|343.95|341.95|343.94|341.94|343.96|341.96|343.94|341.94|4
1726983620000|2024-09-22 05:40:20|343.91|341.91|343.88|341.88|343.91|341.91|343.88|341.88|3
1726983630000|2024-09-22 05:40:30|343.87|341.87|343.77|341.77|343.87|341.87|343.72|341.72|10
1726983640000|2024-09-22 05:40:40|343.76|341.76|343.75|341.75|343.77|341.77|343.74|341.74|5
1726983650000|2024-09-22 05:40:50|343.74|341.74|343.65|341.65|343.74|341.74|343.64|341.64|9
1726983660000|2024-09-22 05:41:00|343.67|341.67|343.66|341.66|343.73|341.73|343.66|341.66|13
1726983670000|2024-09-22 05:41:10|343.65|341.65|343.63|341.63|343.65|341.65|343.63|341.63|2
1726983680000|2024-09-22 05:41:20|343.64|341.64|343.65|341.65|343.66|341.66|343.64|341.64|11
1726983710000|2024-09-22 05:41:50|343.64|341.64|343.55|341.55|343.64|341.64|343.55|341.55|6
1726983720000|2024-09-22 05:42:00|343.53|341.53|343.55|341.55|343.6|341.6|343.53|341.53|9
1726983730000|2024-09-22 05:42:10|343.52|341.52|343.5|341.5|343.55|341.55|343.5|341.5|6
1726983740000|2024-09-22 05:42:20|343.51|341.51|343.53|341.53|343.54|341.54|343.48|341.48|17
1726983750000|2024-09-22 05:42:30|343.52|341.52|343.48|341.48|343.52|341.52|343.47|341.47|13
1726983760000|2024-09-22 05:42:40|343.49|341.49|343.52|341.52|343.52|341.52|343.47|341.47|11
1726983770000|2024-09-22 05:42:50|343.53|341.53|343.46|341.46|343.53|341.53|343.45|341.45|14
1726983780000|2024-09-22 05:43:00|343.45|341.45|343.4|341.4|343.45|341.45|343.4|341.4|8
1726983790000|2024-09-22 05:43:10|343.33|341.33|343.36|341.36|343.41|341.41|343.33|341.33|7
1726983800000|2024-09-22 05:43:20|343.34|341.34|343.38|341.38|343.38|341.38|343.34|341.34|12
1726983810000|2024-09-22 05:43:30|343.37|341.37|343.35|341.35|343.37|341.37|343.35|341.35|3
1726983820000|2024-09-22 05:43:40|343.36|341.36|343.35|341.35|343.36|341.36|343.34|341.34|5
1726983830000|2024-09-22 05:43:50|343.34|341.34|343.37|341.37|343.37|341.37|343.34|341.34|11
1726983840000|2024-09-22 05:44:00|343.36|341.36|343.35|341.35|343.36|341.36|343.32|341.32|9
1726983850000|2024-09-22 05:44:10|343.37|341.37|343.47|341.47|343.49|341.49|343.33|341.33|18
1726983860000|2024-09-22 05:44:20|343.48|341.48|343.63|341.63|343.63|341.63|343.48|341.48|5
1726983870000|2024-09-22 05:44:30|343.64|341.64|343.66|341.66|343.67|341.67|343.64|341.64|11
1726983880000|2024-09-22 05:44:40|343.65|341.65|343.74|341.74|343.75|341.75|343.65|341.65|8
1726983890000|2024-09-22 05:44:50|343.71|341.71|343.74|341.74|343.74|341.74|343.67|341.67|13
1726983900000|2024-09-22 05:45:00|343.75|341.75|343.69|341.69|343.75|341.75|343.69|341.69|10
1726983910000|2024-09-22 05:45:10|343.7|341.7|343.7|341.7|343.75|341.75|343.69|341.69|8
1726983920000|2024-09-22 05:45:20|343.69|341.69|343.67|341.67|343.69|341.69|343.67|341.67|3
1726983930000|2024-09-22 05:45:30|343.66|341.66|343.65|341.65|343.66|341.66|343.65|341.65|4
1726983940000|2024-09-22 05:45:40|343.62|341.62|343.46|341.46|343.62|341.62|343.46|341.46|5
1726983950000|2024-09-22 05:45:50|343.47|341.47|343.53|341.53|343.53|341.53|343.47|341.47|7
1726983960000|2024-09-22 05:46:00|343.54|341.54|343.45|341.45|343.54|341.54|343.42|341.42|16
1726983970000|2024-09-22 05:46:10|343.46|341.46|343.46|341.46|343.48|341.48|343.46|341.46|7
1726983980000|2024-09-22 05:46:20|343.47|341.47|343.46|341.46|343.47|341.47|343.46|341.46|6
1726983990000|2024-09-22 05:46:30|343.45|341.45|343.45|341.45|343.45|341.45|343.45|341.45|1
1726984000000|2024-09-22 05:46:40|343.49|341.49|343.49|341.49|343.55|341.55|343.49|341.49|10
1726984010000|2024-09-22 05:46:50|343.48|341.48|343.45|341.45|343.48|341.48|343.44|341.44|4
1726984020000|2024-09-22 05:47:00|343.44|341.44|343.25|341.25|343.44|341.44|343.24|341.24|12
1726984030000|2024-09-22 05:47:10|343.27|341.27|343.24|341.24|343.28|341.28|343.22|341.22|12
1726984040000|2024-09-22 05:47:20|343.23|341.23|343.26|341.26|343.26|341.26|343.23|341.23|3
1726984050000|2024-09-22 05:47:30|343.29|341.29|343.26|341.26|343.35|341.35|343.26|341.26|14
1726984060000|2024-09-22 05:47:40|343.25|341.25|343.23|341.23|343.26|341.26|343.23|341.23|6
1726984070000|2024-09-22 05:47:50|343.21|341.21|343.22|341.22|343.23|341.23|343.21|341.21|4
1726984080000|2024-09-22 05:48:00|343.2|341.2|343.17|341.17|343.2|341.2|343.17|341.17|3
1726984090000|2024-09-22 05:48:10|343.16|341.16|343.28|341.28|343.29|341.29|343.07|341.07|13
1726984100000|2024-09-22 05:48:20|343.29|341.29|343.38|341.38|343.38|341.38|343.29|341.29|14
1726984110000|2024-09-22 05:48:30|343.37|341.37|343.46|341.46|343.49|341.49|343.36|341.36|15
1726984120000|2024-09-22 05:48:40|343.45|341.45|343.45|341.45|343.46|341.46|343.45|341.45|5
1726984130000|2024-09-22 05:48:50|343.44|341.44|343.35|341.35|343.44|341.44|343.32|341.32|7
1726984140000|2024-09-22 05:49:00|343.36|341.36|343.32|341.32|343.38|341.38|343.32|341.32|9
1726984150000|2024-09-22 05:49:10|343.33|341.33|343.32|341.32|343.34|341.34|343.32|341.32|6
1726984160000|2024-09-22 05:49:20|343.33|341.33|343.35|341.35|343.36|341.36|343.32|341.32|7
1726984170000|2024-09-22 05:49:30|343.36|341.36|343.34|341.34|343.36|341.36|343.31|341.31|9
1726984180000|2024-09-22 05:49:40|343.33|341.33|343.26|341.26|343.33|341.33|343.22|341.22|7
1726984190000|2024-09-22 05:49:50|343.27|341.27|343.34|341.34|343.34|341.34|343.26|341.26|11
1726984200000|2024-09-22 05:50:00|343.33|341.33|343.28|341.28|343.33|341.33|343.27|341.27|13
1726984210000|2024-09-22 05:50:10|343.27|341.27|343.31|341.31|343.32|341.32|343.24|341.24|10
1726984220000|2024-09-22 05:50:20|343.3|341.3|343.29|341.29|343.3|341.3|343.28|341.28|4
1726984230000|2024-09-22 05:50:30|343.22|341.22|343.25|341.25|343.25|341.25|343.19|341.19|16
1726984240000|2024-09-22 05:50:40|343.24|341.24|343.19|341.19|343.24|341.24|343.18|341.18|11
1726984250000|2024-09-22 05:50:50|343.18|341.18|343.26|341.26|343.26|341.26|343.17|341.17|13
1726984260000|2024-09-22 05:51:00|343.25|341.25|343.26|341.26|343.26|341.26|343.16|341.16|15
1726984270000|2024-09-22 05:51:10|343.27|341.27|343.25|341.25|343.27|341.27|343.24|341.24|9
1726984280000|2024-09-22 05:51:20|343.24|341.24|343.25|341.25|343.25|341.25|343.24|341.24|2
1726984290000|2024-09-22 05:51:30|343.24|341.24|343.18|341.18|343.25|341.25|343.16|341.16|17
1726984300000|2024-09-22 05:51:40|343.19|341.19|343.24|341.24|343.25|341.25|343.19|341.19|9
1726984310000|2024-09-22 05:51:50|343.22|341.22|343.2|341.2|343.22|341.22|343.17|341.17|18
1726984320000|2024-09-22 05:52:00|343.24|341.24|343.16|341.16|343.25|341.25|343.16|341.16|12
1726984330000|2024-09-22 05:52:10|343.15|341.15|343.15|341.15|343.16|341.16|343.1|341.1|11
1726984340000|2024-09-22 05:52:20|343.16|341.16|343.15|341.15|343.17|341.17|343.13|341.13|9
1726984350000|2024-09-22 05:52:30|343.14|341.14|343.17|341.17|343.2|341.2|343.14|341.14|11
1726984360000|2024-09-22 05:52:40|343.18|341.18|343.19|341.19|343.21|341.21|343.17|341.17|15
1726984370000|2024-09-22 05:52:50|343.2|341.2|343.26|341.26|343.26|341.26|343.2|341.2|6
1726984380000|2024-09-22 05:53:00|343.25|341.25|343.25|341.25|343.26|341.26|343.24|341.24|7
1726984390000|2024-09-22 05:53:10|343.24|341.24|343.25|341.25|343.27|341.27|343.24|341.24|9
1726984400000|2024-09-22 05:53:20|343.24|341.24|343.24|341.24|343.24|341.24|343.24|341.24|1
1726984410000|2024-09-22 05:53:30|343.26|341.26|343.26|341.26|343.27|341.27|343.24|341.24|8
1726984420000|2024-09-22 05:53:40|343.27|341.27|343.18|341.18|343.27|341.27|343.16|341.16|22
1726984430000|2024-09-22 05:53:50|343.17|341.17|343.16|341.16|343.18|341.18|343.09|341.09|15
1726984440000|2024-09-22 05:54:00|343.15|341.15|343.16|341.16|343.16|341.16|343.15|341.15|2
1726984460000|2024-09-22 05:54:20|343.14|341.14|343.13|341.13|343.14|341.14|343.13|341.13|2
1726984470000|2024-09-22 05:54:30|343.12|341.12|343.05|341.05|343.12|341.12|343.04|341.04|7
1726984480000|2024-09-22 05:54:40|343.06|341.06|343.06|341.06|343.08|341.08|343.05|341.05|7
1726984490000|2024-09-22 05:54:50|343.05|341.05|343.06|341.06|343.07|341.07|343.03|341.03|12
1726984500000|2024-09-22 05:55:00|343.04|341.04|342.94|340.94|343.05|341.05|342.93|340.93|14
1726984510000|2024-09-22 05:55:10|342.93|340.93|343.09|341.09|343.09|341.09|342.93|340.93|11
1726984520000|2024-09-22 05:55:20|343.1|341.1|343.11|341.11|343.15|341.15|343.1|341.1|9
1726984530000|2024-09-22 05:55:30|343.14|341.14|343.2|341.2|343.21|341.21|343.12|341.12|10
1726984540000|2024-09-22 05:55:40|343.21|341.21|343.19|341.19|343.31|341.31|343.17|341.17|17
1726984550000|2024-09-22 05:55:50|343.18|341.18|343.15|341.15|343.19|341.19|343.13|341.13|10
1726984560000|2024-09-22 05:56:00|343.13|341.13|343.03|341.03|343.14|341.14|343.03|341.03|12
1726984570000|2024-09-22 05:56:10|343.04|341.04|343.04|341.04|343.06|341.06|343.04|341.04|4
1726984580000|2024-09-22 05:56:20|343.05|341.05|343.19|341.19|343.19|341.19|343.05|341.05|6
1726984590000|2024-09-22 05:56:30|343.18|341.18|343.25|341.25|343.25|341.25|343.18|341.18|11
1726984600000|2024-09-22 05:56:40|343.26|341.26|343.17|341.17|343.26|341.26|343.17|341.17|13
1726984610000|2024-09-22 05:56:50|343.16|341.16|343.12|341.12|343.17|341.17|343.1|341.1|9
1726984620000|2024-09-22 05:57:00|343.13|341.13|343.16|341.16|343.16|341.16|343.13|341.13|8
1726984630000|2024-09-22 05:57:10|343.15|341.15|343.14|341.14|343.16|341.16|343.14|341.14|6
1726984640000|2024-09-22 05:57:20|343.15|341.15|343.14|341.14|343.15|341.15|343.14|341.14|14
1726984650000|2024-09-22 05:57:30|343.15|341.15|343.17|341.17|343.17|341.17|343.14|341.14|6
1726984660000|2024-09-22 05:57:40|343.15|341.15|343.22|341.22|343.22|341.22|343.14|341.14|9
1726984670000|2024-09-22 05:57:50|343.23|341.23|343.13|341.13|343.23|341.23|343.13|341.13|10
1726984680000|2024-09-22 05:58:00|343.12|341.12|343.05|341.05|343.12|341.12|343.04|341.04|6
1726984690000|2024-09-22 05:58:10|343.04|341.04|343.01|341.01|343.04|341.04|343.01|341.01|5
1726984700000|2024-09-22 05:58:20|342.94|340.94|342.93|340.93|342.94|340.94|342.93|340.93|2
1726984710000|2024-09-22 05:58:30|342.95|340.95|342.93|340.93|342.95|340.95|342.92|340.92|4
1726984720000|2024-09-22 05:58:40|342.97|340.97|342.97|340.97|342.97|340.97|342.96|340.96|5
1726984730000|2024-09-22 05:58:50|342.95|340.95|342.94|340.94|342.96|340.96|342.94|340.94|12
1726984740000|2024-09-22 05:59:00|342.93|340.93|342.92|340.92|342.95|340.95|342.92|340.92|5
1726984750000|2024-09-22 05:59:10|342.93|340.93|342.91|340.91|342.93|340.93|342.9|340.9|10
1726984770000|2024-09-22 05:59:30|342.9|340.9|342.91|340.91|342.91|340.91|342.9|340.9|2
1726984780000|2024-09-22 05:59:40|342.9|340.9|342.74|340.74|342.9|340.9|342.73|340.73|12
1726984790000|2024-09-22 05:59:50|342.75|340.75|342.79|340.79|342.8|340.8|342.75|340.75|9
1726984800000|2024-09-22 06:00:00|342.78|340.78|342.82|340.82|342.88|340.88|342.76|340.76|11
1726984810000|2024-09-22 06:00:10|342.81|340.81|342.73|340.73|342.81|340.81|342.72|340.72|6
1726984820000|2024-09-22 06:00:20|342.74|340.74|342.8|340.8|342.8|340.8|342.74|340.74|8
1726984830000|2024-09-22 06:00:30|342.82|340.82|342.79|340.79|342.83|340.83|342.78|340.78|12
1726984840000|2024-09-22 06:00:40|342.74|340.74|342.74|340.74|342.75|340.75|342.71|340.71|9
1726984850000|2024-09-22 06:00:50|342.72|340.72|342.75|340.75|342.75|340.75|342.72|340.72|5
1726984860000|2024-09-22 06:01:00|342.76|340.76|342.69|340.69|342.79|340.79|342.68|340.68|11
1726984870000|2024-09-22 06:01:10|342.71|340.71|342.8|340.8|342.8|340.8|342.69|340.69|8
1726984880000|2024-09-22 06:01:20|342.82|340.82|342.95|340.95|342.95|340.95|342.82|340.82|11
1726984890000|2024-09-22 06:01:30|342.97|340.97|343.08|341.08|343.08|341.08|342.97|340.97|9
1726984900000|2024-09-22 06:01:40|343.09|341.09|343.15|341.15|343.15|341.15|343.09|341.09|3
1726984910000|2024-09-22 06:01:50|343.14|341.14|343.14|341.14|343.15|341.15|343.13|341.13|4
1726984920000|2024-09-22 06:02:00|343.13|341.13|343.08|341.08|343.13|341.13|343.08|341.08|6
1726984930000|2024-09-22 06:02:10|343.07|341.07|343.03|341.03|343.07|341.07|343.03|341.03|2
1726984940000|2024-09-22 06:02:20|343.02|341.02|343.02|341.02|343.03|341.03|343.02|341.02|3
1726984950000|2024-09-22 06:02:30|343.03|341.03|343.02|341.02|343.03|341.03|343.02|341.02|2
1726984960000|2024-09-22 06:02:40|343.03|341.03|342.93|340.93|343.03|341.03|342.92|340.92|6
1726984970000|2024-09-22 06:02:50|342.92|340.92|342.91|340.91|342.92|340.92|342.91|340.91|2
1726984980000|2024-09-22 06:03:00|342.89|340.89|342.91|340.91|342.91|340.91|342.89|340.89|2
1726984990000|2024-09-22 06:03:10|342.9|340.9|342.91|340.91|342.91|340.91|342.9|340.9|2
1726985000000|2024-09-22 06:03:20|342.9|340.9|342.95|340.95|342.95|340.95|342.9|340.9|12
1726985010000|2024-09-22 06:03:30|342.96|340.96|343.01|341.01|343.01|341.01|342.96|340.96|7
1726985020000|2024-09-22 06:03:40|342.99|340.99|342.97|340.97|343.02|341.02|342.96|340.96|6
1726985030000|2024-09-22 06:03:50|343.01|341.01|343.01|341.01|343.02|341.02|343.01|341.01|3
1726985040000|2024-09-22 06:04:00|343|341|342.97|340.97|343|341|342.97|340.97|2
1726985050000|2024-09-22 06:04:10|342.95|340.95|342.95|340.95|342.95|340.95|342.95|340.95|1
1726985060000|2024-09-22 06:04:20|342.96|340.96|342.96|340.96|342.96|340.96|342.96|340.96|1
1726985080000|2024-09-22 06:04:40|342.99|340.99|343.01|341.01|343.01|341.01|342.99|340.99|2
1726985090000|2024-09-22 06:04:50|343|341|343|341|343|341|343|341|1
1726985100000|2024-09-22 06:05:00|343.01|341.01|343.01|341.01|343.01|341.01|343.01|341.01|1
1726985120000|2024-09-22 06:05:20|343|341|343.25|341.25|343.25|341.25|343|341|7
1726985130000|2024-09-22 06:05:30|343.22|341.22|343.23|341.23|343.25|341.25|343.22|341.22|5
1726985140000|2024-09-22 06:05:40|343.24|341.24|343.1|341.1|343.24|341.24|343.1|341.1|8
1726985150000|2024-09-22 06:05:50|343.11|341.11|343.1|341.1|343.12|341.12|343.08|341.08|10
1726985160000|2024-09-22 06:06:00|343.12|341.12|343.1|341.1|343.12|341.12|343.09|341.09|14
1726985170000|2024-09-22 06:06:10|343.11|341.11|343.13|341.13|343.15|341.15|343.11|341.11|17
1726985180000|2024-09-22 06:06:20|343.14|341.14|343.23|341.23|343.24|341.24|343.14|341.14|8
1726985190000|2024-09-22 06:06:30|343.24|341.24|343.25|341.25|343.25|341.25|343.24|341.24|2
1726985200000|2024-09-22 06:06:40|343.26|341.26|343.28|341.28|343.28|341.28|343.26|341.26|2
1726985220000|2024-09-22 06:07:00|343.24|341.24|343.28|341.28|343.28|341.28|343.24|341.24|6
1726985230000|2024-09-22 06:07:10|343.29|341.29|343.29|341.29|343.29|341.29|343.28|341.28|3
1726985240000|2024-09-22 06:07:20|343.3|341.3|343.3|341.3|343.3|341.3|343.3|341.3|1
1726985290000|2024-09-22 06:08:10|343.31|341.31|343.3|341.3|343.33|341.33|343.3|341.3|5
1726985300000|2024-09-22 06:08:20|343.32|341.32|343.32|341.32|343.32|341.32|343.32|341.32|1
1726985320000|2024-09-22 06:08:40|343.3|341.3|343.13|341.13|343.3|341.3|343.13|341.13|4
1726985330000|2024-09-22 06:08:50|343.11|341.11|343.09|341.09|343.11|341.11|343.08|341.08|9
1726985340000|2024-09-22 06:09:00|343.1|341.1|343.14|341.14|343.16|341.16|343.1|341.1|11
1726985350000|2024-09-22 06:09:10|343.15|341.15|343.18|341.18|343.19|341.19|343.15|341.15|4
1726985370000|2024-09-22 06:09:30|343.17|341.17|343.14|341.14|343.17|341.17|343.14|341.14|6
1726985380000|2024-09-22 06:09:40|343.12|341.12|343.1|341.1|343.12|341.12|343.09|341.09|3
1726985390000|2024-09-22 06:09:50|343.13|341.13|343.09|341.09|343.14|341.14|343.09|341.09|5
1726985400000|2024-09-22 06:10:00|343.1|341.1|343.06|341.06|343.11|341.11|343.05|341.05|9
1726985410000|2024-09-22 06:10:10|343.05|341.05|343.01|341.01|343.05|341.05|343|341|3
1726985420000|2024-09-22 06:10:20|343|341|343|341|343|341|343|341|1
1726985430000|2024-09-22 06:10:30|343.01|341.01|343|341|343.01|341.01|343|341|2
1726985440000|2024-09-22 06:10:40|342.98|340.98|342.99|340.99|342.99|340.99|342.98|340.98|2
1726985450000|2024-09-22 06:10:50|343|341|343|341|343|341|342.98|340.98|4
1726985460000|2024-09-22 06:11:00|343.02|341.02|343|341|343.02|341.02|343|341|4
1726985480000|2024-09-22 06:11:20|343.02|341.02|343.11|341.11|343.11|341.11|343.02|341.02|3
1726985490000|2024-09-22 06:11:30|343.12|341.12|343.1|341.1|343.12|341.12|343.08|341.08|6
1726985500000|2024-09-22 06:11:40|343.08|341.08|342.99|340.99|343.09|341.09|342.99|340.99|5
1726985510000|2024-09-22 06:11:50|343|341|343.01|341.01|343.02|341.02|343|341|3
1726985520000|2024-09-22 06:12:00|342.98|340.98|342.98|340.98|342.98|340.98|342.98|340.98|1
1726985530000|2024-09-22 06:12:10|342.97|340.97|342.96|340.96|342.97|340.97|342.93|340.93|7
1726985540000|2024-09-22 06:12:20|342.97|340.97|342.99|340.99|342.99|340.99|342.96|340.96|9
1726985550000|2024-09-22 06:12:30|342.98|340.98|342.96|340.96|342.98|340.98|342.96|340.96|3
1726985560000|2024-09-22 06:12:40|343|341|343.04|341.04|343.05|341.05|343|341|4
1726985570000|2024-09-22 06:12:50|343.05|341.05|343.07|341.07|343.07|341.07|343.05|341.05|3
1726985580000|2024-09-22 06:13:00|343.06|341.06|343.05|341.05|343.06|341.06|343.04|341.04|3
1726985590000|2024-09-22 06:13:10|343.04|341.04|343.04|341.04|343.04|341.04|343.04|341.04|1
1726985610000|2024-09-22 06:13:30|343.03|341.03|343.03|341.03|343.03|341.03|343.03|341.03|1
1726985620000|2024-09-22 06:13:40|343.02|341.02|343.02|341.02|343.02|341.02|343.02|341.02|1
1726985670000|2024-09-22 06:14:30|342.97|340.97|342.91|340.91|342.97|340.97|342.9|340.9|8
1726985680000|2024-09-22 06:14:40|342.88|340.88|342.86|340.86|342.88|340.88|342.86|340.86|2
1726985690000|2024-09-22 06:14:50|342.85|340.85|342.85|340.85|342.85|340.85|342.81|340.81|4
1726985700000|2024-09-22 06:15:00|342.86|340.86|342.95|340.95|342.97|340.97|342.86|340.86|4
1726985710000|2024-09-22 06:15:10|342.97|340.97|342.86|340.86|342.97|340.97|342.85|340.85|7
1726985720000|2024-09-22 06:15:20|342.87|340.87|342.83|340.83|342.87|340.87|342.82|340.82|6
1726985730000|2024-09-22 06:15:30|342.82|340.82|342.84|340.84|342.84|340.84|342.82|340.82|3
1726985740000|2024-09-22 06:15:40|342.85|340.85|342.91|340.91|342.91|340.91|342.84|340.84|6
1726985750000|2024-09-22 06:15:50|342.9|340.9|342.91|340.91|342.91|340.91|342.9|340.9|2
1726985760000|2024-09-22 06:16:00|342.92|340.92|342.83|340.83|342.92|340.92|342.83|340.83|7
1726985770000|2024-09-22 06:16:10|342.84|340.84|342.86|340.86|342.87|340.87|342.84|340.84|5
1726985780000|2024-09-22 06:16:20|342.85|340.85|342.87|340.87|342.87|340.87|342.85|340.85|3
1726985790000|2024-09-22 06:16:30|342.86|340.86|342.84|340.84|342.86|340.86|342.83|340.83|4
1726985800000|2024-09-22 06:16:40|342.85|340.85|342.89|340.89|342.89|340.89|342.85|340.85|3
1726985810000|2024-09-22 06:16:50|342.93|340.93|342.93|340.93|342.94|340.94|342.93|340.93|3
1726985820000|2024-09-22 06:17:00|342.94|340.94|342.95|340.95|342.95|340.95|342.94|340.94|2
1726985830000|2024-09-22 06:17:10|342.96|340.96|342.93|340.93|342.96|340.96|342.93|340.93|4
1726985840000|2024-09-22 06:17:20|342.95|340.95|342.82|340.82|342.95|340.95|342.82|340.82|5
1726985860000|2024-09-22 06:17:40|342.85|340.85|342.85|340.85|342.85|340.85|342.84|340.84|3
1726985880000|2024-09-22 06:18:00|342.86|340.86|342.88|340.88|342.88|340.88|342.84|340.84|5
1726985890000|2024-09-22 06:18:10|342.86|340.86|342.82|340.82|342.86|340.86|342.82|340.82|3
1726985900000|2024-09-22 06:18:20|342.84|340.84|342.95|340.95|342.95|340.95|342.84|340.84|6
1726985920000|2024-09-22 06:18:40|342.96|340.96|342.95|340.95|342.96|340.96|342.94|340.94|3
1726985930000|2024-09-22 06:18:50|342.96|340.96|342.99|340.99|343|341|342.96|340.96|8
1726985940000|2024-09-22 06:19:00|343|341|342.99|340.99|343|341|342.94|340.94|9
1726985950000|2024-09-22 06:19:10|343.06|341.06|343.07|341.07|343.08|341.08|343.06|341.06|11
1726985960000|2024-09-22 06:19:20|343.06|341.06|343.13|341.13|343.15|341.15|343.06|341.06|8
1726985970000|2024-09-22 06:19:30|343.12|341.12|343.12|341.12|343.12|341.12|343.05|341.05|3
1726985990000|2024-09-22 06:19:50|343.13|341.13|343.25|341.25|343.25|341.25|343.13|341.13|10
1726986000000|2024-09-22 06:20:00|343.26|341.26|343.26|341.26|343.26|341.26|343.25|341.25|3
1726986030000|2024-09-22 06:20:30|343.25|341.25|343.25|341.25|343.25|341.25|343.25|341.25|1
1726986040000|2024-09-22 06:20:40|343.26|341.26|343.25|341.25|343.26|341.26|343.25|341.25|4
1726986050000|2024-09-22 06:20:50|343.23|341.23|343.13|341.13|343.23|341.23|343.11|341.11|5
1726986060000|2024-09-22 06:21:00|343.2|341.2|343.23|341.23|343.24|341.24|343.2|341.2|4
1726986070000|2024-09-22 06:21:10|343.25|341.25|343.29|341.29|343.29|341.29|343.25|341.25|3
1726986090000|2024-09-22 06:21:30|343.3|341.3|343.29|341.29|343.3|341.3|343.29|341.29|4
1726986100000|2024-09-22 06:21:40|343.25|341.25|343.22|341.22|343.25|341.25|343.21|341.21|3
1726986110000|2024-09-22 06:21:50|343.2|341.2|343.2|341.2|343.2|341.2|343.19|341.19|3
1726986120000|2024-09-22 06:22:00|343.19|341.19|343.21|341.21|343.22|341.22|343.19|341.19|4
1726986130000|2024-09-22 06:22:10|343.22|341.22|343.29|341.29|343.29|341.29|343.22|341.22|5
1726986140000|2024-09-22 06:22:20|343.3|341.3|343.3|341.3|343.3|341.3|343.3|341.3|1
1726986170000|2024-09-22 06:22:50|343.28|341.28|343.29|341.29|343.29|341.29|343.28|341.28|2
1726986180000|2024-09-22 06:23:00|343.3|341.3|343.3|341.3|343.3|341.3|343.3|341.3|1
1726986230000|2024-09-22 06:23:50|343.24|341.24|343.3|341.3|343.3|341.3|343.23|341.23|15
1726986350000|2024-09-22 06:25:50|343.29|341.29|343.27|341.27|343.29|341.29|343.27|341.27|3
1726986360000|2024-09-22 06:26:00|343.21|341.21|343.25|341.25|343.25|341.25|343.2|341.2|4
1726986370000|2024-09-22 06:26:10|343.27|341.27|343.28|341.28|343.28|341.28|343.27|341.27|2
1726986390000|2024-09-22 06:26:30|343.27|341.27|343.24|341.24|343.27|341.27|343.24|341.24|2
1726986400000|2024-09-22 06:26:40|343.23|341.23|343.23|341.23|343.23|341.23|343.2|341.2|7
1726986410000|2024-09-22 06:26:50|343.21|341.21|343.25|341.25|343.25|341.25|343.21|341.21|5
1726986420000|2024-09-22 06:27:00|343.24|341.24|343.26|341.26|343.27|341.27|343.23|341.23|7
1726986430000|2024-09-22 06:27:10|343.25|341.25|343.23|341.23|343.25|341.25|343.23|341.23|3
1726986440000|2024-09-22 06:27:20|343.22|341.22|343.21|341.21|343.22|341.22|343.21|341.21|2
1726986450000|2024-09-22 06:27:30|343.22|341.22|343.25|341.25|343.26|341.26|343.21|341.21|10
1726986460000|2024-09-22 06:27:40|343.26|341.26|343.25|341.25|343.26|341.26|343.25|341.25|4
1726986470000|2024-09-22 06:27:50|343.22|341.22|343.22|341.22|343.22|341.22|343.21|341.21|3
1726986480000|2024-09-22 06:28:00|343.21|341.21|343.26|341.26|343.27|341.27|343.21|341.21|6
1726986490000|2024-09-22 06:28:10|343.3|341.3|343.3|341.3|343.3|341.3|343.3|341.3|1
1726986510000|2024-09-22 06:28:30|343.32|341.32|343.32|341.32|343.34|341.34|343.31|341.31|5
1726986520000|2024-09-22 06:28:40|343.33|341.33|343.33|341.33|343.33|341.33|343.33|341.33|1
1726986530000|2024-09-22 06:28:50|343.32|341.32|343.32|341.32|343.33|341.33|343.32|341.32|3
1726986540000|2024-09-22 06:29:00|343.33|341.33|343.37|341.37|343.37|341.37|343.33|341.33|2
1726986550000|2024-09-22 06:29:10|343.38|341.38|343.43|341.43|343.45|341.45|343.33|341.33|6
1726986560000|2024-09-22 06:29:20|343.41|341.41|343.42|341.42|343.42|341.42|343.41|341.41|2
1726986570000|2024-09-22 06:29:30|343.41|341.41|343.41|341.41|343.41|341.41|343.41|341.41|1
1726986590000|2024-09-22 06:29:50|343.38|341.38|343.4|341.4|343.4|341.4|343.38|341.38|5
1726986600000|2024-09-22 06:30:00|343.41|341.41|343.43|341.43|343.43|341.43|343.41|341.41|2
1726986620000|2024-09-22 06:30:20|343.41|341.41|343.39|341.39|343.41|341.41|343.39|341.39|3
1726986630000|2024-09-22 06:30:30|343.38|341.38|343.35|341.35|343.38|341.38|343.35|341.35|2
1726986640000|2024-09-22 06:30:40|343.34|341.34|343.28|341.28|343.34|341.34|343.28|341.28|6
1726986650000|2024-09-22 06:30:50|343.26|341.26|343.19|341.19|343.26|341.26|343.18|341.18|11
1726986660000|2024-09-22 06:31:00|343.18|341.18|343.15|341.15|343.19|341.19|343.14|341.14|7
1726986670000|2024-09-22 06:31:10|343.16|341.16|343.31|341.31|343.33|341.33|343.15|341.15|11
1726986680000|2024-09-22 06:31:20|343.26|341.26|343.22|341.22|343.26|341.26|343.21|341.21|8
1726986690000|2024-09-22 06:31:30|343.23|341.23|343.22|341.22|343.24|341.24|343.22|341.22|5
1726986700000|2024-09-22 06:31:40|343.2|341.2|343.28|341.28|343.28|341.28|343.2|341.2|4
1726986710000|2024-09-22 06:31:50|343.29|341.29|343.3|341.3|343.3|341.3|343.29|341.29|2
1726986720000|2024-09-22 06:32:00|343.33|341.33|343.3|341.3|343.35|341.35|343.29|341.29|7
1726986770000|2024-09-22 06:32:50|343.28|341.28|343.28|341.28|343.28|341.28|343.28|341.28|1
1726986780000|2024-09-22 06:33:00|343.29|341.29|343.28|341.28|343.29|341.29|343.28|341.28|2
1726986790000|2024-09-22 06:33:10|343.27|341.27|343.13|341.13|343.27|341.27|343.13|341.13|6
1726986800000|2024-09-22 06:33:20|343.16|341.16|343.17|341.17|343.18|341.18|343.15|341.15|4
1726986810000|2024-09-22 06:33:30|343.16|341.16|343.11|341.11|343.16|341.16|343.11|341.11|5
1726986820000|2024-09-22 06:33:40|343.12|341.12|343.12|341.12|343.12|341.12|343.11|341.11|3
1726986830000|2024-09-22 06:33:50|343.11|341.11|343.07|341.07|343.11|341.11|343.06|341.06|6
1726986840000|2024-09-22 06:34:00|343.08|341.08|343.08|341.08|343.08|341.08|343.08|341.08|1
1726986860000|2024-09-22 06:34:20|343.07|341.07|342.91|340.91|343.07|341.07|342.91|340.91|10
1726986870000|2024-09-22 06:34:30|342.93|340.93|342.91|340.91|342.93|340.93|342.9|340.9|16
1726986880000|2024-09-22 06:34:40|342.9|340.9|342.82|340.82|342.91|340.91|342.82|340.82|8
1726986890000|2024-09-22 06:34:50|342.86|340.86|342.83|340.83|342.86|340.86|342.83|340.83|2
1726986900000|2024-09-22 06:35:00|342.81|340.81|342.7|340.7|342.83|340.83|342.7|340.7|11
1726986910000|2024-09-22 06:35:10|342.64|340.64|342.74|340.74|342.75|340.75|342.62|340.62|11
1726986920000|2024-09-22 06:35:20|342.75|340.75|342.73|340.73|342.75|340.75|342.65|340.65|10
1726986930000|2024-09-22 06:35:30|342.74|340.74|342.78|340.78|342.78|340.78|342.72|340.72|17
1726986940000|2024-09-22 06:35:40|342.77|340.77|342.7|340.7|342.78|340.78|342.7|340.7|6
1726986950000|2024-09-22 06:35:50|342.68|340.68|342.68|340.68|342.69|340.69|342.68|340.68|5
1726986960000|2024-09-22 06:36:00|342.64|340.64|342.61|340.61|342.64|340.64|342.59|340.59|6
1726986970000|2024-09-22 06:36:10|342.62|340.62|342.65|340.65|342.65|340.65|342.62|340.62|20
1726986980000|2024-09-22 06:36:20|342.66|340.66|342.63|340.63|342.66|340.66|342.61|340.61|7
1726986990000|2024-09-22 06:36:30|342.64|340.64|342.63|340.63|342.64|340.64|342.62|340.62|9
1726987000000|2024-09-22 06:36:40|342.64|340.64|342.71|340.71|342.72|340.72|342.64|340.64|16
1726987010000|2024-09-22 06:36:50|342.72|340.72|342.63|340.63|342.72|340.72|342.63|340.63|5
1726987020000|2024-09-22 06:37:00|342.64|340.64|342.62|340.62|342.65|340.65|342.61|340.61|15
1726987030000|2024-09-22 06:37:10|342.63|340.63|342.64|340.64|342.64|340.64|342.61|340.61|8
1726987040000|2024-09-22 06:37:20|342.62|340.62|342.63|340.63|342.64|340.64|342.62|340.62|11
1726987050000|2024-09-22 06:37:30|342.64|340.64|342.63|340.63|342.67|340.67|342.61|340.61|11
1726987060000|2024-09-22 06:37:40|342.61|340.61|342.61|340.61|342.62|340.62|342.61|340.61|3
1726987070000|2024-09-22 06:37:50|342.57|340.57|342.6|340.6|342.61|340.61|342.56|340.56|7
1726987080000|2024-09-22 06:38:00|342.61|340.61|342.6|340.6|342.63|340.63|342.55|340.55|12
1726987090000|2024-09-22 06:38:10|342.57|340.57|342.57|340.57|342.6|340.6|342.57|340.57|3
1726987100000|2024-09-22 06:38:20|342.58|340.58|342.55|340.55|342.6|340.6|342.55|340.55|8
1726987110000|2024-09-22 06:38:30|342.53|340.53|342.54|340.54|342.55|340.55|342.53|340.53|8
1726987120000|2024-09-22 06:38:40|342.53|340.53|342.53|340.53|342.55|340.55|342.53|340.53|7
1726987130000|2024-09-22 06:38:50|342.54|340.54|342.52|340.52|342.57|340.57|342.51|340.51|19
1726987140000|2024-09-22 06:39:00|342.51|340.51|342.51|340.51|342.52|340.52|342.5|340.5|7
1726987150000|2024-09-22 06:39:10|342.5|340.5|342.53|340.53|342.57|340.57|342.5|340.5|20
1726987160000|2024-09-22 06:39:20|342.52|340.52|342.48|340.48|342.52|340.52|342.45|340.45|11
1726987170000|2024-09-22 06:39:30|342.49|340.49|342.58|340.58|342.59|340.59|342.46|340.46|18
1726987180000|2024-09-22 06:39:40|342.57|340.57|342.66|340.66|342.66|340.66|342.57|340.57|20
1726987190000|2024-09-22 06:39:50|342.67|340.67|342.65|340.65|342.67|340.67|342.64|340.64|5
1726987200000|2024-09-22 06:40:00|342.64|340.64|342.64|340.64|342.67|340.67|342.64|340.64|6
1726987210000|2024-09-22 06:40:10|342.62|340.62|342.63|340.63|342.63|340.63|342.6|340.6|7
1726987220000|2024-09-22 06:40:20|342.6|340.6|342.63|340.63|342.63|340.63|342.6|340.6|12
1726987230000|2024-09-22 06:40:30|342.65|340.65|342.63|340.63|342.65|340.65|342.63|340.63|4
1726987250000|2024-09-22 06:40:50|342.65|340.65|342.65|340.65|342.65|340.65|342.65|340.65|1
1726987260000|2024-09-22 06:41:00|342.67|340.67|342.74|340.74|342.74|340.74|342.67|340.67|10
1726987280000|2024-09-22 06:41:20|342.73|340.73|342.73|340.73|342.74|340.74|342.73|340.73|7
1726987290000|2024-09-22 06:41:30|342.72|340.72|342.73|340.73|342.73|340.73|342.72|340.72|4
1726987300000|2024-09-22 06:41:40|342.74|340.74|342.73|340.73|342.74|340.74|342.73|340.73|2
1726987310000|2024-09-22 06:41:50|342.71|340.71|342.72|340.72|342.73|340.73|342.71|340.71|6
1726987320000|2024-09-22 06:42:00|342.71|340.71|342.71|340.71|342.71|340.71|342.71|340.71|1
1726987330000|2024-09-22 06:42:10|342.73|340.73|342.74|340.74|342.74|340.74|342.68|340.68|11
1726987340000|2024-09-22 06:42:20|342.72|340.72|342.76|340.76|342.76|340.76|342.72|340.72|17
1726987350000|2024-09-22 06:42:30|342.75|340.75|342.66|340.66|342.75|340.75|342.66|340.66|4
1726987360000|2024-09-22 06:42:40|342.63|340.63|342.55|340.55|342.63|340.63|342.55|340.55|8
1726987370000|2024-09-22 06:42:50|342.52|340.52|342.56|340.56|342.56|340.56|342.51|340.51|6
1726987380000|2024-09-22 06:43:00|342.53|340.53|342.65|340.65|342.65|340.65|342.52|340.52|17
1726987390000|2024-09-22 06:43:10|342.67|340.67|342.67|340.67|342.67|340.67|342.67|340.67|1
1726987400000|2024-09-22 06:43:20|342.68|340.68|342.5|340.5|342.68|340.68|342.5|340.5|8
1726987410000|2024-09-22 06:43:30|342.51|340.51|342.49|340.49|342.51|340.51|342.49|340.49|14
1726987420000|2024-09-22 06:43:40|342.5|340.5|342.54|340.54|342.58|340.58|342.5|340.5|12
1726987430000|2024-09-22 06:43:50|342.55|340.55|342.71|340.71|342.71|340.71|342.54|340.54|16
1726987440000|2024-09-22 06:44:00|342.66|340.66|342.64|340.64|342.72|340.72|342.64|340.64|11
1726987450000|2024-09-22 06:44:10|342.62|340.62|342.56|340.56|342.65|340.65|342.55|340.55|10
1726987460000|2024-09-22 06:44:20|342.53|340.53|342.44|340.44|342.53|340.53|342.43|340.43|8
1726987470000|2024-09-22 06:44:30|342.43|340.43|342.43|340.43|342.46|340.46|342.41|340.41|10
1726987480000|2024-09-22 06:44:40|342.44|340.44|342.45|340.45|342.45|340.45|342.42|340.42|17
1726987490000|2024-09-22 06:44:50|342.46|340.46|342.45|340.45|342.46|340.46|342.43|340.43|8
1726987500000|2024-09-22 06:45:00|342.43|340.43|342.49|340.49|342.49|340.49|342.43|340.43|10
1726987510000|2024-09-22 06:45:10|342.51|340.51|342.54|340.54|342.56|340.56|342.51|340.51|12
1726987520000|2024-09-22 06:45:20|342.56|340.56|342.54|340.54|342.56|340.56|342.52|340.52|8
1726987530000|2024-09-22 06:45:30|342.56|340.56|342.58|340.58|342.59|340.59|342.56|340.56|5
1726987550000|2024-09-22 06:45:50|342.56|340.56|342.58|340.58|342.58|340.58|342.56|340.56|5
1726987560000|2024-09-22 06:46:00|342.57|340.57|342.58|340.58|342.58|340.58|342.56|340.56|8
1726987570000|2024-09-22 06:46:10|342.57|340.57|342.59|340.59|342.59|340.59|342.57|340.57|5
1726987580000|2024-09-22 06:46:20|342.61|340.61|342.51|340.51|342.61|340.61|342.51|340.51|7
1726987590000|2024-09-22 06:46:30|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1726987610000|2024-09-22 06:46:50|342.53|340.53|342.55|340.55|342.55|340.55|342.52|340.52|3
1726987620000|2024-09-22 06:47:00|342.53|340.53|342.5|340.5|342.53|340.53|342.49|340.49|4
1726987630000|2024-09-22 06:47:10|342.49|340.49|342.52|340.52|342.52|340.52|342.49|340.49|8
1726987650000|2024-09-22 06:47:30|342.45|340.45|342.45|340.45|342.46|340.46|342.43|340.43|6
1726987660000|2024-09-22 06:47:40|342.44|340.44|342.34|340.34|342.44|340.44|342.33|340.33|7
1726987670000|2024-09-22 06:47:50|342.33|340.33|342.35|340.35|342.36|340.36|342.33|340.33|12
1726987680000|2024-09-22 06:48:00|342.34|340.34|342.3|340.3|342.34|340.34|342.3|340.3|4
1726987690000|2024-09-22 06:48:10|342.24|340.24|342.21|340.21|342.29|340.29|342.21|340.21|19
1726987700000|2024-09-22 06:48:20|342.24|340.24|342.14|340.14|342.24|340.24|342.12|340.12|13
1726987710000|2024-09-22 06:48:30|342.13|340.13|342.12|340.12|342.14|340.14|342.07|340.07|15
1726987720000|2024-09-22 06:48:40|342.11|340.11|342.13|340.13|342.13|340.13|342.1|340.1|9
1726987730000|2024-09-22 06:48:50|342.12|340.12|342.08|340.08|342.13|340.13|342.05|340.05|12
1726987740000|2024-09-22 06:49:00|342.07|340.07|342.01|340.01|342.08|340.08|341.96|339.96|18
1726987750000|2024-09-22 06:49:10|342|340|342.16|340.16|342.17|340.17|341.97|339.97|11
1726987760000|2024-09-22 06:49:20|342.17|340.17|342.17|340.17|342.21|340.21|342.17|340.17|14
1726987770000|2024-09-22 06:49:30|342.14|340.14|342.13|340.13|342.15|340.15|342.11|340.11|9
1726987780000|2024-09-22 06:49:40|342.12|340.12|342.11|340.11|342.15|340.15|342.11|340.11|8
1726987790000|2024-09-22 06:49:50|342.1|340.1|342.05|340.05|342.1|340.1|342.04|340.04|18
1726987800000|2024-09-22 06:50:00|342.06|340.06|342.01|340.01|342.06|340.06|341.99|339.99|14
1726987810000|2024-09-22 06:50:10|342.02|340.02|342|340|342.03|340.03|341.97|339.97|16
1726987820000|2024-09-22 06:50:20|342.01|340.01|342.01|340.01|342.03|340.03|341.99|339.99|11
1726987830000|2024-09-22 06:50:30|342|340|341.9|339.9|342|340|341.9|339.9|15
1726987840000|2024-09-22 06:50:40|341.91|339.91|341.92|339.92|341.93|339.93|341.91|339.91|3
1726987850000|2024-09-22 06:50:50|341.93|339.93|341.86|339.86|341.93|339.93|341.86|339.86|3
1726987860000|2024-09-22 06:51:00|341.87|339.87|342.01|340.01|342.01|340.01|341.86|339.86|15
1726987870000|2024-09-22 06:51:10|342.02|340.02|342.13|340.13|342.13|340.13|342.02|340.02|17
1726987880000|2024-09-22 06:51:20|342.12|340.12|342.02|340.02|342.15|340.15|342.02|340.02|13
1726987890000|2024-09-22 06:51:30|342.05|340.05|342.1|340.1|342.1|340.1|342.05|340.05|7
1726987900000|2024-09-22 06:51:40|342.11|340.11|342.03|340.03|342.12|340.12|342.02|340.02|10
1726987910000|2024-09-22 06:51:50|342.04|340.04|342.05|340.05|342.06|340.06|342.03|340.03|5
1726987920000|2024-09-22 06:52:00|342.04|340.04|342.02|340.02|342.05|340.05|341.99|339.99|6
1726987930000|2024-09-22 06:52:10|342.01|340.01|342|340|342.01|340.01|341.99|339.99|11
1726987940000|2024-09-22 06:52:20|341.99|339.99|341.91|339.91|341.99|339.99|341.91|339.91|15
1726987950000|2024-09-22 06:52:30|341.92|339.92|341.92|339.92|341.93|339.93|341.92|339.92|5
1726987960000|2024-09-22 06:52:40|341.91|339.91|341.91|339.91|341.92|339.92|341.91|339.91|5
1726987970000|2024-09-22 06:52:50|341.92|339.92|341.91|339.91|341.92|339.92|341.91|339.91|4
1726987980000|2024-09-22 06:53:00|341.92|339.92|341.85|339.85|341.92|339.92|341.83|339.83|10
1726987990000|2024-09-22 06:53:10|341.87|339.87|341.87|339.87|341.88|339.88|341.82|339.82|12
1726988000000|2024-09-22 06:53:20|341.88|339.88|341.85|339.85|341.88|339.88|341.81|339.81|14
1726988010000|2024-09-22 06:53:30|341.84|339.84|341.83|339.83|341.85|339.85|341.83|339.83|5
1726988020000|2024-09-22 06:53:40|341.82|339.82|341.87|339.87|341.91|339.91|341.82|339.82|9
1726988030000|2024-09-22 06:53:50|341.88|339.88|341.81|339.81|341.88|339.88|341.81|339.81|5
1726988040000|2024-09-22 06:54:00|341.83|339.83|341.83|339.83|341.84|339.84|341.81|339.81|13
1726988050000|2024-09-22 06:54:10|341.81|339.81|341.91|339.91|341.91|339.91|341.81|339.81|6
1726988060000|2024-09-22 06:54:20|341.94|339.94|341.88|339.88|342.02|340.02|341.87|339.87|13
1726988070000|2024-09-22 06:54:30|341.89|339.89|341.95|339.95|341.95|339.95|341.89|339.89|11
1726988080000|2024-09-22 06:54:40|341.96|339.96|341.99|339.99|342|340|341.96|339.96|5
1726988090000|2024-09-22 06:54:50|341.98|339.98|341.98|339.98|341.99|339.99|341.98|339.98|5
1726988100000|2024-09-22 06:55:00|341.97|339.97|341.94|339.94|341.97|339.97|341.84|339.84|15
1726988110000|2024-09-22 06:55:10|341.93|339.93|341.95|339.95|341.96|339.96|341.93|339.93|14
1726988120000|2024-09-22 06:55:20|341.92|339.92|341.86|339.86|341.92|339.92|341.86|339.86|4
1726988130000|2024-09-22 06:55:30|341.83|339.83|341.98|339.98|341.98|339.98|341.83|339.83|13
1726988140000|2024-09-22 06:55:40|341.97|339.97|341.92|339.92|341.98|339.98|341.92|339.92|9
1726988150000|2024-09-22 06:55:50|341.93|339.93|341.84|339.84|341.94|339.94|341.83|339.83|12
1726988160000|2024-09-22 06:56:00|341.85|339.85|341.87|339.87|341.88|339.88|341.85|339.85|13
1726988170000|2024-09-22 06:56:10|341.88|339.88|341.99|339.99|341.99|339.99|341.88|339.88|10
1726988180000|2024-09-22 06:56:20|342|340|342|340|342|340|341.99|339.99|3
1726988190000|2024-09-22 06:56:30|342.02|340.02|342.01|340.01|342.02|340.02|342.01|340.01|2
1726988200000|2024-09-22 06:56:40|342|340|342.01|340.01|342.01|340.01|342|340|10
1726988210000|2024-09-22 06:56:50|342.05|340.05|342.05|340.05|342.06|340.06|342.05|340.05|3
1726988220000|2024-09-22 06:57:00|342.11|340.11|342.11|340.11|342.14|340.14|342.11|340.11|5
1726988230000|2024-09-22 06:57:10|342.13|340.13|342.13|340.13|342.13|340.13|342.13|340.13|1
1726988240000|2024-09-22 06:57:20|342.12|340.12|342.12|340.12|342.13|340.13|342.12|340.12|3
1726988250000|2024-09-22 06:57:30|342.13|340.13|342.19|340.19|342.2|340.2|342.13|340.13|8
1726988260000|2024-09-22 06:57:40|342.17|340.17|342.14|340.14|342.17|340.17|342.14|340.14|4
1726988270000|2024-09-22 06:57:50|342.15|340.15|342.15|340.15|342.15|340.15|342.14|340.14|5
1726988280000|2024-09-22 06:58:00|342.16|340.16|342.18|340.18|342.18|340.18|342.16|340.16|3
1726988290000|2024-09-22 06:58:10|342.17|340.17|342.17|340.17|342.17|340.17|342.17|340.17|1
1726988300000|2024-09-22 06:58:20|342.18|340.18|342.19|340.19|342.2|340.2|342.18|340.18|4
1726988320000|2024-09-22 06:58:40|342.17|340.17|342.2|340.2|342.2|340.2|342.17|340.17|4
1726988330000|2024-09-22 06:58:50|342.17|340.17|342.14|340.14|342.17|340.17|342.13|340.13|5
1726988340000|2024-09-22 06:59:00|342.15|340.15|342.17|340.17|342.19|340.19|342.15|340.15|4
1726988360000|2024-09-22 06:59:20|342.15|340.15|342.17|340.17|342.17|340.17|342.15|340.15|3
1726988370000|2024-09-22 06:59:30|342.14|340.14|342.12|340.12|342.15|340.15|342.12|340.12|5
1726988390000|2024-09-22 06:59:50|342.15|340.15|342.17|340.17|342.18|340.18|342.15|340.15|8
1726988400000|2024-09-22 07:00:00|342.16|340.16|342.15|340.15|342.17|340.17|342.14|340.14|7
1726988410000|2024-09-22 07:00:10|342.14|340.14|342.12|340.12|342.14|340.14|342.11|340.11|3
1726988420000|2024-09-22 07:00:20|342.14|340.14|342.23|340.23|342.24|340.24|342.14|340.14|13
1726988430000|2024-09-22 07:00:30|342.2|340.2|342.12|340.12|342.2|340.2|342.1|340.1|10
1726988440000|2024-09-22 07:00:40|342.16|340.16|342.16|340.16|342.16|340.16|342.16|340.16|1
1726988450000|2024-09-22 07:00:50|342.17|340.17|342.25|340.25|342.25|340.25|342.17|340.17|7
1726988460000|2024-09-22 07:01:00|342.26|340.26|342.3|340.3|342.3|340.3|342.25|340.25|3
1726988470000|2024-09-22 07:01:10|342.29|340.29|342.26|340.26|342.29|340.29|342.24|340.24|6
1726988480000|2024-09-22 07:01:20|342.27|340.27|342.22|340.22|342.29|340.29|342.22|340.22|7
1726988490000|2024-09-22 07:01:30|342.21|340.21|342.19|340.19|342.21|340.21|342.19|340.19|3
1726988500000|2024-09-22 07:01:40|342.2|340.2|342.21|340.21|342.21|340.21|342.2|340.2|2
1726988510000|2024-09-22 07:01:50|342.2|340.2|342.21|340.21|342.21|340.21|342.2|340.2|2
1726988520000|2024-09-22 07:02:00|342.24|340.24|342.25|340.25|342.26|340.26|342.23|340.23|8
1726988530000|2024-09-22 07:02:10|342.21|340.21|342.23|340.23|342.23|340.23|342.21|340.21|3
1726988540000|2024-09-22 07:02:20|342.24|340.24|342.29|340.29|342.29|340.29|342.23|340.23|7
1726988550000|2024-09-22 07:02:30|342.31|340.31|342.29|340.29|342.33|340.33|342.29|340.29|7
1726988560000|2024-09-22 07:02:40|342.24|340.24|342.2|340.2|342.24|340.24|342.2|340.2|4
1726988580000|2024-09-22 07:03:00|342.21|340.21|342.23|340.23|342.23|340.23|342.16|340.16|7
1726988590000|2024-09-22 07:03:10|342.22|340.22|342.19|340.19|342.22|340.22|342.18|340.18|4
1726988600000|2024-09-22 07:03:20|342.2|340.2|342.22|340.22|342.22|340.22|342.2|340.2|5
1726988610000|2024-09-22 07:03:30|342.24|340.24|342.24|340.24|342.24|340.24|342.24|340.24|1
1726988620000|2024-09-22 07:03:40|342.23|340.23|342.2|340.2|342.23|340.23|342.2|340.2|2
1726988630000|2024-09-22 07:03:50|342.14|340.14|342.09|340.09|342.14|340.14|342.09|340.09|4
1726988640000|2024-09-22 07:04:00|342.04|340.04|342.01|340.01|342.05|340.05|342.01|340.01|9
1726988650000|2024-09-22 07:04:10|342|340|341.97|339.97|342|340|341.97|339.97|3
1726988660000|2024-09-22 07:04:20|341.96|339.96|341.99|339.99|342|340|341.95|339.95|8
1726988670000|2024-09-22 07:04:30|341.98|339.98|342.02|340.02|342.04|340.04|341.98|339.98|12
1726988680000|2024-09-22 07:04:40|342.01|340.01|342.01|340.01|342.04|340.04|342.01|340.01|9
1726988690000|2024-09-22 07:04:50|342|340|341.98|339.98|342.01|340.01|341.98|339.98|5
1726988700000|2024-09-22 07:05:00|342|340|342.01|340.01|342.04|340.04|342|340|10
1726988710000|2024-09-22 07:05:10|341.97|339.97|341.97|339.97|341.98|339.98|341.97|339.97|3
1726988720000|2024-09-22 07:05:20|341.98|339.98|341.96|339.96|342.06|340.06|341.96|339.96|20
1726988730000|2024-09-22 07:05:30|341.97|339.97|341.85|339.85|341.97|339.97|341.85|339.85|2
1726988740000|2024-09-22 07:05:40|341.82|339.82|341.74|339.74|341.82|339.82|341.74|339.74|6
1726988750000|2024-09-22 07:05:50|341.73|339.73|341.73|339.73|341.73|339.73|341.72|339.72|5
1726988760000|2024-09-22 07:06:00|341.74|339.74|341.8|339.8|341.81|339.81|341.74|339.74|9
1726988770000|2024-09-22 07:06:10|341.81|339.81|341.82|339.82|341.82|339.82|341.8|339.8|9
1726988780000|2024-09-22 07:06:20|341.81|339.81|341.82|339.82|341.82|339.82|341.77|339.77|5
1726988790000|2024-09-22 07:06:30|341.81|339.81|341.73|339.73|341.81|339.81|341.72|339.72|9
1726988800000|2024-09-22 07:06:40|341.75|339.75|341.82|339.82|341.83|339.83|341.74|339.74|11
1726988810000|2024-09-22 07:06:50|341.83|339.83|341.74|339.74|341.83|339.83|341.73|339.73|12
1726988820000|2024-09-22 07:07:00|341.73|339.73|341.63|339.63|341.73|339.73|341.62|339.62|8
1726988830000|2024-09-22 07:07:10|341.64|339.64|341.62|339.62|341.66|339.66|341.62|339.62|14
1726988840000|2024-09-22 07:07:20|341.5|339.5|341.57|339.57|341.57|339.57|341.5|339.5|7
1726988850000|2024-09-22 07:07:30|341.58|339.58|341.52|339.52|341.58|339.58|341.51|339.51|10
1726988860000|2024-09-22 07:07:40|341.53|339.53|341.54|339.54|341.56|339.56|341.52|339.52|7
1726988870000|2024-09-22 07:07:50|341.55|339.55|341.63|339.63|341.63|339.63|341.55|339.55|8
1726988880000|2024-09-22 07:08:00|341.64|339.64|341.85|339.85|341.86|339.86|341.64|339.64|12
1726988890000|2024-09-22 07:08:10|341.84|339.84|341.85|339.85|341.86|339.86|341.84|339.84|4
1726988900000|2024-09-22 07:08:20|341.86|339.86|341.86|339.86|341.86|339.86|341.86|339.86|1
1726988910000|2024-09-22 07:08:30|341.85|339.85|341.85|339.85|341.85|339.85|341.85|339.85|1
1726988920000|2024-09-22 07:08:40|341.86|339.86|341.87|339.87|341.88|339.88|341.86|339.86|12
1726988930000|2024-09-22 07:08:50|341.9|339.9|341.91|339.91|341.92|339.92|341.9|339.9|4
1726988940000|2024-09-22 07:09:00|341.9|339.9|341.9|339.9|341.9|339.9|341.89|339.89|3
1726988960000|2024-09-22 07:09:20|341.86|339.86|341.86|339.86|341.86|339.86|341.86|339.86|1
1726988970000|2024-09-22 07:09:30|341.85|339.85|341.84|339.84|341.85|339.85|341.81|339.81|6
1726988980000|2024-09-22 07:09:40|341.83|339.83|341.83|339.83|341.83|339.83|341.83|339.83|1
1726988990000|2024-09-22 07:09:50|341.84|339.84|341.84|339.84|341.84|339.84|341.84|339.84|1
1726989000000|2024-09-22 07:10:00|341.86|339.86|341.9|339.9|341.9|339.9|341.86|339.86|3
1726989010000|2024-09-22 07:10:10|341.91|339.91|341.94|339.94|341.95|339.95|341.91|339.91|3
1726989020000|2024-09-22 07:10:20|341.95|339.95|341.91|339.91|341.95|339.95|341.91|339.91|5
1726989030000|2024-09-22 07:10:30|341.93|339.93|341.94|339.94|341.95|339.95|341.92|339.92|7
1726989050000|2024-09-22 07:10:50|341.92|339.92|341.9|339.9|341.92|339.92|341.9|339.9|2
1726989060000|2024-09-22 07:11:00|341.92|339.92|341.91|339.91|341.98|339.98|341.9|339.9|10
1726989070000|2024-09-22 07:11:10|341.92|339.92|341.91|339.91|341.92|339.92|341.91|339.91|2
1726989080000|2024-09-22 07:11:20|341.92|339.92|341.92|339.92|341.92|339.92|341.92|339.92|1
1726989120000|2024-09-22 07:12:00|341.94|339.94|341.97|339.97|341.98|339.98|341.94|339.94|8
1726989130000|2024-09-22 07:12:10|341.98|339.98|341.97|339.97|341.98|339.98|341.95|339.95|5
1726989140000|2024-09-22 07:12:20|341.96|339.96|341.96|339.96|341.96|339.96|341.96|339.96|1
1726989150000|2024-09-22 07:12:30|341.94|339.94|341.9|339.9|341.94|339.94|341.9|339.9|2
1726989160000|2024-09-22 07:12:40|341.86|339.86|341.85|339.85|341.86|339.86|341.85|339.85|2
1726989170000|2024-09-22 07:12:50|341.83|339.83|341.85|339.85|341.85|339.85|341.82|339.82|5
1726989180000|2024-09-22 07:13:00|341.87|339.87|341.87|339.87|341.89|339.89|341.86|339.86|7
1726989190000|2024-09-22 07:13:10|341.89|339.89|341.88|339.88|341.89|339.89|341.88|339.88|2
1726989200000|2024-09-22 07:13:20|341.87|339.87|341.9|339.9|341.92|339.92|341.86|339.86|6
1726989210000|2024-09-22 07:13:30|341.91|339.91|341.92|339.92|341.93|339.93|341.88|339.88|13
1726989220000|2024-09-22 07:13:40|341.93|339.93|341.97|339.97|341.99|339.99|341.93|339.93|4
1726989230000|2024-09-22 07:13:50|341.96|339.96|341.94|339.94|341.96|339.96|341.93|339.93|5
1726989240000|2024-09-22 07:14:00|341.96|339.96|341.98|339.98|341.98|339.98|341.95|339.95|4
1726989250000|2024-09-22 07:14:10|341.97|339.97|341.95|339.95|341.97|339.97|341.95|339.95|4
1726989260000|2024-09-22 07:14:20|341.96|339.96|341.96|339.96|341.96|339.96|341.96|339.96|1
1726989270000|2024-09-22 07:14:30|341.94|339.94|341.95|339.95|341.95|339.95|341.93|339.93|4
1726989280000|2024-09-22 07:14:40|341.96|339.96|341.96|339.96|341.97|339.97|341.95|339.95|8
1726989290000|2024-09-22 07:14:50|341.97|339.97|341.99|339.99|341.99|339.99|341.95|339.95|10
1726989300000|2024-09-22 07:15:00|341.98|339.98|341.95|339.95|341.98|339.98|341.93|339.93|6
1726989310000|2024-09-22 07:15:10|341.96|339.96|341.96|339.96|341.96|339.96|341.95|339.95|3
1726989320000|2024-09-22 07:15:20|341.95|339.95|341.76|339.76|341.95|339.95|341.76|339.76|16
1726989330000|2024-09-22 07:15:30|341.71|339.71|341.73|339.73|341.73|339.73|341.71|339.71|4
1726989340000|2024-09-22 07:15:40|341.74|339.74|341.87|339.87|341.87|339.87|341.74|339.74|8
1726989350000|2024-09-22 07:15:50|341.9|339.9|341.84|339.84|341.91|339.91|341.82|339.82|16
1726989360000|2024-09-22 07:16:00|341.85|339.85|341.9|339.9|341.99|339.99|341.85|339.85|13
1726989370000|2024-09-22 07:16:10|341.91|339.91|341.9|339.9|341.92|339.92|341.9|339.9|3
1726989390000|2024-09-22 07:16:30|341.91|339.91|341.9|339.9|341.92|339.92|341.9|339.9|5
1726989400000|2024-09-22 07:16:40|341.85|339.85|341.94|339.94|341.94|339.94|341.85|339.85|4
1726989410000|2024-09-22 07:16:50|341.93|339.93|341.94|339.94|341.94|339.94|341.93|339.93|2
1726989420000|2024-09-22 07:17:00|341.97|339.97|341.97|339.97|341.97|339.97|341.96|339.96|5
1726989430000|2024-09-22 07:17:10|341.99|339.99|342.11|340.11|342.12|340.12|341.99|339.99|8
1726989440000|2024-09-22 07:17:20|342.12|340.12|342.09|340.09|342.12|340.12|342.03|340.03|7
1726989450000|2024-09-22 07:17:30|342.11|340.11|342.12|340.12|342.12|340.12|342.11|340.11|2
1726989460000|2024-09-22 07:17:40|342.13|340.13|342.18|340.18|342.19|340.19|342.13|340.13|3
1726989470000|2024-09-22 07:17:50|342.17|340.17|342.13|340.13|342.17|340.17|342.12|340.12|10
1726989480000|2024-09-22 07:18:00|342.11|340.11|342.03|340.03|342.11|340.11|342.03|340.03|8
1726989490000|2024-09-22 07:18:10|342.04|340.04|342.05|340.05|342.05|340.05|342.03|340.03|8
1726989500000|2024-09-22 07:18:20|342.06|340.06|342.07|340.07|342.07|340.07|342.05|340.05|3
1726989510000|2024-09-22 07:18:30|342.08|340.08|342.07|340.07|342.08|340.08|342.07|340.07|6
1726989520000|2024-09-22 07:18:40|342.08|340.08|342.08|340.08|342.08|340.08|342.07|340.07|3
1726989530000|2024-09-22 07:18:50|342.09|340.09|342.09|340.09|342.09|340.09|342.07|340.07|4
1726989540000|2024-09-22 07:19:00|342.08|340.08|342.05|340.05|342.08|340.08|342.04|340.04|3
1726989560000|2024-09-22 07:19:20|342.08|340.08|342.27|340.27|342.27|340.27|342.08|340.08|8
1726989570000|2024-09-22 07:19:30|342.28|340.28|342.26|340.26|342.28|340.28|342.26|340.26|9
1726989580000|2024-09-22 07:19:40|342.25|340.25|342.24|340.24|342.25|340.25|342.24|340.24|4
1726989590000|2024-09-22 07:19:50|342.25|340.25|342.22|340.22|342.26|340.26|342.22|340.22|7
1726989600000|2024-09-22 07:20:00|342.2|340.2|342.21|340.21|342.22|340.22|342.2|340.2|3
1726989620000|2024-09-22 07:20:20|342.2|340.2|342.12|340.12|342.2|340.2|342.12|340.12|3
1726989630000|2024-09-22 07:20:30|342.11|340.11|342.04|340.04|342.11|340.11|342.04|340.04|4
1726989640000|2024-09-22 07:20:40|342.03|340.03|341.98|339.98|342.04|340.04|341.96|339.96|9
1726989650000|2024-09-22 07:20:50|341.97|339.97|341.98|339.98|341.99|339.99|341.97|339.97|10
1726989660000|2024-09-22 07:21:00|341.97|339.97|341.96|339.96|341.98|339.98|341.96|339.96|9
1726989670000|2024-09-22 07:21:10|341.97|339.97|341.96|339.96|341.98|339.98|341.96|339.96|9
1726989680000|2024-09-22 07:21:20|341.97|339.97|342.06|340.06|342.06|340.06|341.97|339.97|5
1726989690000|2024-09-22 07:21:30|342.07|340.07|342.24|340.24|342.26|340.26|342.07|340.07|13
1726989700000|2024-09-22 07:21:40|342.25|340.25|342.23|340.23|342.26|340.26|342.23|340.23|5
1726989710000|2024-09-22 07:21:50|342.24|340.24|342.25|340.25|342.25|340.25|342.23|340.23|10
1726989720000|2024-09-22 07:22:00|342.26|340.26|342.27|340.27|342.28|340.28|342.25|340.25|8
1726989730000|2024-09-22 07:22:10|342.28|340.28|342.28|340.28|342.28|340.28|342.25|340.25|6
1726989740000|2024-09-22 07:22:20|342.27|340.27|342.3|340.3|342.31|340.31|342.27|340.27|4
1726989750000|2024-09-22 07:22:30|342.28|340.28|342.31|340.31|342.31|340.31|342.24|340.24|9
1726989760000|2024-09-22 07:22:40|342.29|340.29|342.33|340.33|342.34|340.34|342.29|340.29|14
1726989770000|2024-09-22 07:22:50|342.34|340.34|342.32|340.32|342.34|340.34|342.3|340.3|10
1726989780000|2024-09-22 07:23:00|342.35|340.35|342.35|340.35|342.36|340.36|342.34|340.34|7
1726989790000|2024-09-22 07:23:10|342.36|340.36|342.35|340.35|342.36|340.36|342.35|340.35|12
1726989800000|2024-09-22 07:23:20|342.36|340.36|342.38|340.38|342.38|340.38|342.36|340.36|2
1726989840000|2024-09-22 07:24:00|342.39|340.39|342.43|340.43|342.43|340.43|342.39|340.39|3
1726989850000|2024-09-22 07:24:10|342.41|340.41|342.42|340.42|342.42|340.42|342.41|340.41|2
1726989870000|2024-09-22 07:24:30|342.43|340.43|342.43|340.43|342.43|340.43|342.43|340.43|1
1726989890000|2024-09-22 07:24:50|342.45|340.45|342.48|340.48|342.48|340.48|342.45|340.45|4
1726989900000|2024-09-22 07:25:00|342.49|340.49|342.53|340.53|342.53|340.53|342.49|340.49|4
1726989920000|2024-09-22 07:25:20|342.51|340.51|342.53|340.53|342.53|340.53|342.51|340.51|2
1726989930000|2024-09-22 07:25:30|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1726989940000|2024-09-22 07:25:40|342.49|340.49|342.47|340.47|342.49|340.49|342.47|340.47|2
1726989950000|2024-09-22 07:25:50|342.48|340.48|342.48|340.48|342.48|340.48|342.48|340.48|1
1726989960000|2024-09-22 07:26:00|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|1
1726990010000|2024-09-22 07:26:50|342.52|340.52|342.64|340.64|342.66|340.66|342.52|340.52|7
1726990020000|2024-09-22 07:27:00|342.62|340.62|342.6|340.6|342.62|340.62|342.6|340.6|2
1726990030000|2024-09-22 07:27:10|342.62|340.62|342.62|340.62|342.62|340.62|342.62|340.62|1
1726990050000|2024-09-22 07:27:30|342.63|340.63|342.63|340.63|342.63|340.63|342.63|340.63|1
1726990080000|2024-09-22 07:28:00|342.65|340.65|342.65|340.65|342.65|340.65|342.65|340.65|1
1726990090000|2024-09-22 07:28:10|342.64|340.64|342.63|340.63|342.64|340.64|342.63|340.63|2
1726990100000|2024-09-22 07:28:20|342.61|340.61|342.64|340.64|342.64|340.64|342.61|340.61|2
1726990130000|2024-09-22 07:28:50|342.66|340.66|342.8|340.8|342.83|340.83|342.66|340.66|8
1726990150000|2024-09-22 07:29:10|342.82|340.82|342.92|340.92|342.92|340.92|342.82|340.82|4
1726990180000|2024-09-22 07:29:40|342.93|340.93|342.93|340.93|342.96|340.96|342.93|340.93|3
1726990190000|2024-09-22 07:29:50|342.88|340.88|342.89|340.89|342.9|340.9|342.88|340.88|4
1726990200000|2024-09-22 07:30:00|342.92|340.92|342.92|340.92|342.93|340.93|342.92|340.92|5
1726990210000|2024-09-22 07:30:10|342.9|340.9|342.89|340.89|342.9|340.9|342.89|340.89|2
1726990220000|2024-09-22 07:30:20|342.87|340.87|342.8|340.8|342.87|340.87|342.79|340.79|4
1726990230000|2024-09-22 07:30:30|342.82|340.82|343.05|341.05|343.05|341.05|342.82|340.82|10
1726990240000|2024-09-22 07:30:40|343.02|341.02|342.96|340.96|343.02|341.02|342.94|340.94|5
1726990250000|2024-09-22 07:30:50|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|1
1726990260000|2024-09-22 07:31:00|342.94|340.94|342.94|340.94|342.94|340.94|342.89|340.89|6
1726990270000|2024-09-22 07:31:10|342.91|340.91|342.9|340.9|342.91|340.91|342.89|340.89|3
1726990310000|2024-09-22 07:31:50|342.91|340.91|343|341|343.02|341.02|342.91|340.91|5
1726990320000|2024-09-22 07:32:00|342.91|340.91|342.9|340.9|342.91|340.91|342.89|340.89|3
1726990330000|2024-09-22 07:32:10|342.91|340.91|343.01|341.01|343.01|341.01|342.91|340.91|3
1726990360000|2024-09-22 07:32:40|343.03|341.03|342.99|340.99|343.03|341.03|342.99|340.99|2
1726990370000|2024-09-22 07:32:50|343.01|341.01|343|341|343.01|341.01|343|341|2
1726990380000|2024-09-22 07:33:00|343.02|341.02|343|341|343.02|341.02|343|341|2
1726990390000|2024-09-22 07:33:10|343.02|341.02|343|341|343.08|341.08|343|341|5
1726990420000|2024-09-22 07:33:40|342.99|340.99|342.89|340.89|342.99|340.99|342.88|340.88|3
1726990430000|2024-09-22 07:33:50|342.91|340.91|343.07|341.07|343.07|341.07|342.89|340.89|8
1726990440000|2024-09-22 07:34:00|343.05|341.05|343.05|341.05|343.05|341.05|343.03|341.03|3
1726990450000|2024-09-22 07:34:10|343.06|341.06|343.13|341.13|343.13|341.13|343.05|341.05|5
1726990480000|2024-09-22 07:34:40|343.16|341.16|343.13|341.13|343.16|341.16|343.13|341.13|3
1726990490000|2024-09-22 07:34:50|343.16|341.16|343.13|341.13|343.16|341.16|343.13|341.13|2
1726990500000|2024-09-22 07:35:00|343.12|341.12|343.11|341.11|343.12|341.12|343.09|341.09|3
1726990510000|2024-09-22 07:35:10|343.09|341.09|342.81|340.81|343.09|341.09|342.8|340.8|12
1726990520000|2024-09-22 07:35:20|342.8|340.8|342.76|340.76|342.82|340.82|342.75|340.75|11
1726990530000|2024-09-22 07:35:30|342.74|340.74|342.7|340.7|342.74|340.74|342.7|340.7|10
1726990540000|2024-09-22 07:35:40|342.72|340.72|342.72|340.72|342.72|340.72|342.72|340.72|1
1726990580000|2024-09-22 07:36:20|342.75|340.75|342.75|340.75|342.75|340.75|342.74|340.74|3
1726990590000|2024-09-22 07:36:30|342.74|340.74|342.69|340.69|342.74|340.74|342.69|340.69|4
1726990600000|2024-09-22 07:36:40|342.7|340.7|342.72|340.72|342.72|340.72|342.7|340.7|3
1726990610000|2024-09-22 07:36:50|342.71|340.71|342.74|340.74|342.79|340.79|342.71|340.71|5
1726990620000|2024-09-22 07:37:00|342.75|340.75|342.75|340.75|342.75|340.75|342.75|340.75|1
1726990630000|2024-09-22 07:37:10|342.8|340.8|342.9|340.9|342.9|340.9|342.8|340.8|3
1726990650000|2024-09-22 07:37:30|342.88|340.88|342.86|340.86|342.88|340.88|342.86|340.86|2
1726990670000|2024-09-22 07:37:50|342.84|340.84|342.85|340.85|342.85|340.85|342.79|340.79|5
1726990700000|2024-09-22 07:38:20|342.83|340.83|342.8|340.8|342.83|340.83|342.79|340.79|5
1726990710000|2024-09-22 07:38:30|342.81|340.81|342.8|340.8|342.81|340.81|342.8|340.8|2
1726990730000|2024-09-22 07:38:50|342.85|340.85|342.83|340.83|342.85|340.85|342.83|340.83|2
1726990740000|2024-09-22 07:39:00|342.85|340.85|342.85|340.85|342.85|340.85|342.83|340.83|3
1726990750000|2024-09-22 07:39:10|342.83|340.83|342.85|340.85|342.85|340.85|342.83|340.83|3
1726990760000|2024-09-22 07:39:20|342.92|340.92|342.88|340.88|342.92|340.92|342.88|340.88|2
1726990800000|2024-09-22 07:40:00|342.92|340.92|342.94|340.94|342.94|340.94|342.92|340.92|3
1726990810000|2024-09-22 07:40:10|342.97|340.97|342.99|340.99|342.99|340.99|342.97|340.97|3
1726990820000|2024-09-22 07:40:20|343.01|341.01|343.04|341.04|343.04|341.04|342.99|340.99|3
1726990830000|2024-09-22 07:40:30|343.08|341.08|343.07|341.07|343.1|341.1|343.07|341.07|4
1726990870000|2024-09-22 07:41:10|343.08|341.08|343.07|341.07|343.11|341.11|343.07|341.07|4
1726990910000|2024-09-22 07:41:50|343.04|341.04|343.04|341.04|343.04|341.04|343.04|341.04|1
1726990920000|2024-09-22 07:42:00|343.03|341.03|343|341|343.03|341.03|343|341|4
1726990930000|2024-09-22 07:42:10|343.02|341.02|343.02|341.02|343.02|341.02|343.02|341.02|1
1726990940000|2024-09-22 07:42:20|343.03|341.03|343.15|341.15|343.15|341.15|343.03|341.03|4
1726990950000|2024-09-22 07:42:30|343.14|341.14|342.94|340.94|343.14|341.14|342.94|340.94|8
1726990960000|2024-09-22 07:42:40|342.93|340.93|342.9|340.9|342.93|340.93|342.9|340.9|2
1726991000000|2024-09-22 07:43:20|342.94|340.94|342.97|340.97|342.97|340.97|342.94|340.94|2
1726991010000|2024-09-22 07:43:30|342.98|340.98|343.1|341.1|343.12|341.12|342.98|340.98|4
1726991020000|2024-09-22 07:43:40|343.11|341.11|343.1|341.1|343.11|341.11|343.1|341.1|2
1726991040000|2024-09-22 07:44:00|343.09|341.09|343.1|341.1|343.1|341.1|343.09|341.09|2
1726991060000|2024-09-22 07:44:20|343.09|341.09|343.09|341.09|343.09|341.09|343.09|341.09|1
1726991070000|2024-09-22 07:44:30|343.1|341.1|343.11|341.11|343.11|341.11|343.1|341.1|2
1726991080000|2024-09-22 07:44:40|343.1|341.1|343.1|341.1|343.1|341.1|343.1|341.1|1
1726991100000|2024-09-22 07:45:00|343.12|341.12|343.1|341.1|343.12|341.12|343.1|341.1|2
1726991170000|2024-09-22 07:46:10|343.09|341.09|343|341|343.09|341.09|343|341|4
1726991190000|2024-09-22 07:46:30|342.98|340.98|342.83|340.83|342.98|340.98|342.77|340.77|13
1726991200000|2024-09-22 07:46:40|342.84|340.84|342.9|340.9|342.92|340.92|342.83|340.83|4
1726991220000|2024-09-22 07:47:00|342.89|340.89|342.83|340.83|342.89|340.89|342.83|340.83|3
1726991260000|2024-09-22 07:47:40|342.88|340.88|342.92|340.92|342.92|340.92|342.86|340.86|3
1726991290000|2024-09-22 07:48:10|342.9|340.9|342.86|340.86|342.9|340.9|342.86|340.86|2
1726991310000|2024-09-22 07:48:30|342.9|340.9|342.91|340.91|342.91|340.91|342.9|340.9|2
1726991340000|2024-09-22 07:49:00|342.95|340.95|342.92|340.92|342.95|340.95|342.92|340.92|2
1726991360000|2024-09-22 07:49:20|342.93|340.93|342.99|340.99|342.99|340.99|342.93|340.93|3
1726991370000|2024-09-22 07:49:30|342.98|340.98|342.98|340.98|342.98|340.98|342.98|340.98|1
1726991380000|2024-09-22 07:49:40|343.03|341.03|343.03|341.03|343.03|341.03|343.03|341.03|1
1726991400000|2024-09-22 07:50:00|343.01|341.01|342.98|340.98|343.01|341.01|342.98|340.98|2
1726991410000|2024-09-22 07:50:10|342.95|340.95|342.9|340.9|342.95|340.95|342.9|340.9|4
1726991420000|2024-09-22 07:50:20|342.96|340.96|343|341|343|341|342.96|340.96|2
1726991470000|2024-09-22 07:51:10|343.04|341.04|343.07|341.07|343.08|341.08|343.04|341.04|3
1726991500000|2024-09-22 07:51:40|343.12|341.12|343.15|341.15|343.18|341.18|343.12|341.12|3
1726991510000|2024-09-22 07:51:50|343.14|341.14|343.12|341.12|343.14|341.14|343.12|341.12|2
1726991520000|2024-09-22 07:52:00|343.13|341.13|343.13|341.13|343.13|341.13|343.13|341.13|1
1726991530000|2024-09-22 07:52:10|343.14|341.14|343.17|341.17|343.17|341.17|343.14|341.14|3
1726991550000|2024-09-22 07:52:30|343.15|341.15|343.15|341.15|343.16|341.16|343.14|341.14|5
1726991560000|2024-09-22 07:52:40|343.16|341.16|343.19|341.19|343.19|341.19|343.16|341.16|2
1726991580000|2024-09-22 07:53:00|343.17|341.17|343.12|341.12|343.17|341.17|343.12|341.12|2
1726991590000|2024-09-22 07:53:10|343.13|341.13|343.19|341.19|343.19|341.19|343.13|341.13|4
1726991800000|2024-09-22 07:56:40|343.16|341.16|343.09|341.09|343.16|341.16|343.09|341.09|2
1726991810000|2024-09-22 07:56:50|343.08|341.08|343.07|341.07|343.08|341.08|343.07|341.07|2
1726991820000|2024-09-22 07:57:00|343.06|341.06|343.11|341.11|343.13|341.13|343.06|341.06|7
1726992000000|2024-09-22 08:00:00|343.1|341.1|342.99|340.99|343.1|341.1|342.99|340.99|5
1726992020000|2024-09-22 08:00:20|342.98|340.98|342.85|340.85|342.98|340.98|342.85|340.85|3
1726992030000|2024-09-22 08:00:30|342.86|340.86|342.92|340.92|342.92|340.92|342.86|340.86|3
1726992040000|2024-09-22 08:00:40|342.89|340.89|342.89|340.89|342.89|340.89|342.89|340.89|1
1726992050000|2024-09-22 08:00:50|342.87|340.87|342.95|340.95|342.96|340.96|342.86|340.86|7
1726992060000|2024-09-22 08:01:00|342.98|340.98|342.97|340.97|342.98|340.98|342.96|340.96|3
1726992070000|2024-09-22 08:01:10|343.04|341.04|343.02|341.02|343.04|341.04|342.98|340.98|9
1726992090000|2024-09-22 08:01:30|343.06|341.06|343.1|341.1|343.1|341.1|343.06|341.06|2
1726992100000|2024-09-22 08:01:40|343.18|341.18|343.18|341.18|343.18|341.18|343.18|341.18|1
1726992110000|2024-09-22 08:01:50|343.17|341.17|343.1|341.1|343.2|341.2|343.1|341.1|8
1726992120000|2024-09-22 08:02:00|343.05|341.05|343.04|341.04|343.06|341.06|343|341|11
1726992140000|2024-09-22 08:02:20|343.02|341.02|342.9|340.9|343.02|341.02|342.9|340.9|4
1726992170000|2024-09-22 08:02:50|342.94|340.94|342.95|340.95|342.95|340.95|342.94|340.94|2
1726992180000|2024-09-22 08:03:00|342.99|340.99|343.04|341.04|343.05|341.05|342.99|340.99|4
1726992240000|2024-09-22 08:04:00|343.08|341.08|343.06|341.06|343.11|341.11|343.05|341.05|7
1726992250000|2024-09-22 08:04:10|343.07|341.07|343.09|341.09|343.09|341.09|343.07|341.07|4
1726992260000|2024-09-22 08:04:20|343.1|341.1|343.08|341.08|343.1|341.1|343.08|341.08|2
1726992270000|2024-09-22 08:04:30|343.11|341.11|343.11|341.11|343.12|341.12|343.1|341.1|4
1726992280000|2024-09-22 08:04:40|343.1|341.1|343.11|341.11|343.11|341.11|343.1|341.1|2
1726992300000|2024-09-22 08:05:00|343.14|341.14|343.14|341.14|343.14|341.14|343.11|341.11|3
1726992310000|2024-09-22 08:05:10|343.17|341.17|343.16|341.16|343.19|341.19|343.16|341.16|5
1726992320000|2024-09-22 08:05:20|343.15|341.15|343.14|341.14|343.15|341.15|343.14|341.14|2
1726992330000|2024-09-22 08:05:30|343.13|341.13|343.12|341.12|343.13|341.13|343.09|341.09|10
1726992340000|2024-09-22 08:05:40|343.11|341.11|343.13|341.13|343.13|341.13|343.09|341.09|3
1726992360000|2024-09-22 08:06:00|343.15|341.15|343.16|341.16|343.16|341.16|343.15|341.15|2
1726992380000|2024-09-22 08:06:20|343.19|341.19|343.19|341.19|343.19|341.19|343.18|341.18|3
1726992390000|2024-09-22 08:06:30|343.2|341.2|343.19|341.19|343.2|341.2|343.19|341.19|2
1726992400000|2024-09-22 08:06:40|343.17|341.17|343.18|341.18|343.18|341.18|343.17|341.17|2
1726992410000|2024-09-22 08:06:50|343.17|341.17|343.17|341.17|343.17|341.17|343.15|341.15|7
1726992430000|2024-09-22 08:07:10|343.16|341.16|343.16|341.16|343.16|341.16|343.16|341.16|1
1726992450000|2024-09-22 08:07:30|343.15|341.15|343.18|341.18|343.18|341.18|343.13|341.13|6
1726992460000|2024-09-22 08:07:40|343.17|341.17|343.21|341.21|343.22|341.22|343.17|341.17|7
1726992470000|2024-09-22 08:07:50|343.23|341.23|343.19|341.19|343.23|341.23|343.19|341.19|5
1726992480000|2024-09-22 08:08:00|343.23|341.23|343.35|341.35|343.35|341.35|343.23|341.23|5
1726992490000|2024-09-22 08:08:10|343.37|341.37|343.37|341.37|343.38|341.38|343.35|341.35|7
1726992500000|2024-09-22 08:08:20|343.38|341.38|343.37|341.37|343.38|341.38|343.37|341.37|2
1726992510000|2024-09-22 08:08:30|343.38|341.38|343.36|341.36|343.38|341.38|343.36|341.36|9
1726992530000|2024-09-22 08:08:50|343.37|341.37|343.38|341.38|343.39|341.39|343.37|341.37|3
1726992540000|2024-09-22 08:09:00|343.37|341.37|343.35|341.35|343.38|341.38|343.34|341.34|16
1726992550000|2024-09-22 08:09:10|343.34|341.34|343.34|341.34|343.36|341.36|343.34|341.34|9
1726992560000|2024-09-22 08:09:20|343.33|341.33|343.34|341.34|343.34|341.34|343.32|341.32|3
1726992570000|2024-09-22 08:09:30|343.35|341.35|343.36|341.36|343.36|341.36|343.32|341.32|11
1726992580000|2024-09-22 08:09:40|343.35|341.35|343.36|341.36|343.36|341.36|343.35|341.35|6
1726992590000|2024-09-22 08:09:50|343.35|341.35|343.35|341.35|343.36|341.36|343.33|341.33|8
1726992600000|2024-09-22 08:10:00|343.33|341.33|343.36|341.36|343.36|341.36|343.33|341.33|8
1726992610000|2024-09-22 08:10:10|343.35|341.35|343.34|341.34|343.37|341.37|343.34|341.34|15
1726992620000|2024-09-22 08:10:20|343.33|341.33|343.41|341.41|343.43|341.43|343.32|341.32|17
1726992630000|2024-09-22 08:10:30|343.38|341.38|343.41|341.41|343.41|341.41|343.38|341.38|4
1726992640000|2024-09-22 08:10:40|343.4|341.4|343.41|341.41|343.41|341.41|343.4|341.4|4
1726992650000|2024-09-22 08:10:50|343.43|341.43|343.44|341.44|343.44|341.44|343.43|341.43|2
1726992660000|2024-09-22 08:11:00|343.43|341.43|343.44|341.44|343.45|341.45|343.43|341.43|4
1726992670000|2024-09-22 08:11:10|343.45|341.45|343.45|341.45|343.45|341.45|343.44|341.44|3
1726992680000|2024-09-22 08:11:20|343.43|341.43|343.43|341.43|343.44|341.44|343.43|341.43|5
1726992690000|2024-09-22 08:11:30|343.42|341.42|343.42|341.42|343.42|341.42|343.41|341.41|9
1726992700000|2024-09-22 08:11:40|343.41|341.41|343.42|341.42|343.42|341.42|343.41|341.41|2
1726992710000|2024-09-22 08:11:50|343.41|341.41|343.46|341.46|343.46|341.46|343.41|341.41|6
1726992720000|2024-09-22 08:12:00|343.47|341.47|343.51|341.51|343.51|341.51|343.47|341.47|3
1726992730000|2024-09-22 08:12:10|343.52|341.52|343.57|341.57|343.58|341.58|343.52|341.52|7
1726992740000|2024-09-22 08:12:20|343.54|341.54|343.49|341.49|343.54|341.54|343.49|341.49|4
1726992750000|2024-09-22 08:12:30|343.5|341.5|343.53|341.53|343.53|341.53|343.5|341.5|2
1726992760000|2024-09-22 08:12:40|343.5|341.5|343.49|341.49|343.5|341.5|343.49|341.49|2
1726992790000|2024-09-22 08:13:10|343.47|341.47|343.42|341.42|343.47|341.47|343.42|341.42|3
1726992800000|2024-09-22 08:13:20|343.41|341.41|343.29|341.29|343.41|341.41|343.29|341.29|8
1726992810000|2024-09-22 08:13:30|343.28|341.28|343.26|341.26|343.28|341.28|343.26|341.26|2
1726992820000|2024-09-22 08:13:40|343.27|341.27|343.21|341.21|343.27|341.27|343.21|341.21|8
1726992830000|2024-09-22 08:13:50|343.2|341.2|343.2|341.2|343.22|341.22|343.2|341.2|7
1726992840000|2024-09-22 08:14:00|343.21|341.21|343.21|341.21|343.23|341.23|343.2|341.2|9
1726992850000|2024-09-22 08:14:10|343.23|341.23|343.27|341.27|343.27|341.27|343.22|341.22|6
1726992860000|2024-09-22 08:14:20|343.26|341.26|343.24|341.24|343.3|341.3|343.23|341.23|15
1726992870000|2024-09-22 08:14:30|343.25|341.25|343.24|341.24|343.25|341.25|343.24|341.24|2
1726992880000|2024-09-22 08:14:40|343.23|341.23|343.24|341.24|343.25|341.25|343.23|341.23|5
1726992890000|2024-09-22 08:14:50|343.25|341.25|343.37|341.37|343.37|341.37|343.23|341.23|10
1726992900000|2024-09-22 08:15:00|343.36|341.36|343.35|341.35|343.36|341.36|343.33|341.33|5
1726992910000|2024-09-22 08:15:10|343.36|341.36|343.35|341.35|343.39|341.39|343.35|341.35|8
1726992920000|2024-09-22 08:15:20|343.32|341.32|343.22|341.22|343.32|341.32|343.21|341.21|13
1726992930000|2024-09-22 08:15:30|343.2|341.2|343.16|341.16|343.2|341.2|343.15|341.15|5
1726992940000|2024-09-22 08:15:40|343.15|341.15|343.15|341.15|343.15|341.15|343.15|341.15|1
1726992950000|2024-09-22 08:15:50|343.12|341.12|343.13|341.13|343.13|341.13|343.11|341.11|7
1726992960000|2024-09-22 08:16:00|343.12|341.12|343.12|341.12|343.12|341.12|343.07|341.07|8
1726992970000|2024-09-22 08:16:10|343.13|341.13|343.11|341.11|343.13|341.13|343.1|341.1|3
1726992980000|2024-09-22 08:16:20|343.09|341.09|343.11|341.11|343.12|341.12|343.09|341.09|3
1726992990000|2024-09-22 08:16:30|343.12|341.12|343.05|341.05|343.12|341.12|343.05|341.05|7
1726993000000|2024-09-22 08:16:40|343.07|341.07|343.15|341.15|343.15|341.15|343.06|341.06|3
1726993010000|2024-09-22 08:16:50|343.22|341.22|343.27|341.27|343.28|341.28|343.22|341.22|4
1726993020000|2024-09-22 08:17:00|343.26|341.26|343.25|341.25|343.26|341.26|343.25|341.25|2
1726993030000|2024-09-22 08:17:10|343.26|341.26|343.27|341.27|343.28|341.28|343.25|341.25|12
1726993040000|2024-09-22 08:17:20|343.25|341.25|343.23|341.23|343.25|341.25|343.23|341.23|4
1726993050000|2024-09-22 08:17:30|343.22|341.22|343.21|341.21|343.23|341.23|343.21|341.21|4
1726993060000|2024-09-22 08:17:40|343.2|341.2|343.2|341.2|343.2|341.2|343.2|341.2|1
1726993070000|2024-09-22 08:17:50|343.17|341.17|343.16|341.16|343.17|341.17|343.15|341.15|4
1726993090000|2024-09-22 08:18:10|343.17|341.17|343.1|341.1|343.19|341.19|343.1|341.1|6
1726993100000|2024-09-22 08:18:20|343.09|341.09|343.08|341.08|343.09|341.09|343.08|341.08|4
1726993110000|2024-09-22 08:18:30|343.13|341.13|343.16|341.16|343.16|341.16|343.13|341.13|2
1726993120000|2024-09-22 08:18:40|343.17|341.17|343.2|341.2|343.2|341.2|343.17|341.17|5
1726993130000|2024-09-22 08:18:50|343.17|341.17|343.2|341.2|343.2|341.2|343.17|341.17|9
1726993140000|2024-09-22 08:19:00|343.19|341.19|343.11|341.11|343.19|341.19|343.11|341.11|8
1726993150000|2024-09-22 08:19:10|343.12|341.12|343.12|341.12|343.12|341.12|343.12|341.12|1
1726993160000|2024-09-22 08:19:20|343.11|341.11|343.11|341.11|343.11|341.11|343.1|341.1|3
1726993170000|2024-09-22 08:19:30|343.12|341.12|343.14|341.14|343.14|341.14|343.12|341.12|6
1726993180000|2024-09-22 08:19:40|343.13|341.13|343.12|341.12|343.13|341.13|343.12|341.12|4
1726993210000|2024-09-22 08:20:10|343.11|341.11|342.96|340.96|343.11|341.11|342.95|340.95|8
1726993220000|2024-09-22 08:20:20|342.97|340.97|343.03|341.03|343.03|341.03|342.97|340.97|10
1726993230000|2024-09-22 08:20:30|343.04|341.04|343.09|341.09|343.11|341.11|343.04|341.04|16
1726993240000|2024-09-22 08:20:40|343.1|341.1|343.12|341.12|343.12|341.12|343.1|341.1|7
1726993250000|2024-09-22 08:20:50|343.11|341.11|343.12|341.12|343.12|341.12|343.11|341.11|2
1726993260000|2024-09-22 08:21:00|343.11|341.11|343.11|341.11|343.11|341.11|343.11|341.11|1
1726993280000|2024-09-22 08:21:20|343.13|341.13|343.12|341.12|343.13|341.13|343.12|341.12|2
1726993290000|2024-09-22 08:21:30|343.11|341.11|343.11|341.11|343.11|341.11|343.11|341.11|1
1726993300000|2024-09-22 08:21:40|343.07|341.07|343.07|341.07|343.07|341.07|343.06|341.06|3
1726993310000|2024-09-22 08:21:50|343.05|341.05|343.09|341.09|343.11|341.11|343.05|341.05|6
1726993320000|2024-09-22 08:22:00|343.08|341.08|343.14|341.14|343.14|341.14|343.08|341.08|6
1726993330000|2024-09-22 08:22:10|343.12|341.12|343.22|341.22|343.22|341.22|343.12|341.12|14
1726993340000|2024-09-22 08:22:20|343.23|341.23|343.23|341.23|343.23|341.23|343.23|341.23|1
1726993350000|2024-09-22 08:22:30|343.22|341.22|343.22|341.22|343.22|341.22|343.22|341.22|1
1726993370000|2024-09-22 08:22:50|343.24|341.24|343.24|341.24|343.24|341.24|343.23|341.23|3
1726993390000|2024-09-22 08:23:10|343.23|341.23|343.24|341.24|343.24|341.24|343.23|341.23|2
1726993400000|2024-09-22 08:23:20|343.23|341.23|343.23|341.23|343.24|341.24|343.21|341.21|8
1726993410000|2024-09-22 08:23:30|343.24|341.24|343.23|341.23|343.24|341.24|343.22|341.22|5
1726993420000|2024-09-22 08:23:40|343.22|341.22|343.13|341.13|343.22|341.22|343.12|341.12|8
1726993430000|2024-09-22 08:23:50|343.14|341.14|343.14|341.14|343.16|341.16|343.14|341.14|9
1726993440000|2024-09-22 08:24:00|343.15|341.15|343.15|341.15|343.16|341.16|343.15|341.15|3
1726993450000|2024-09-22 08:24:10|343.16|341.16|343.16|341.16|343.16|341.16|343.15|341.15|3
1726993460000|2024-09-22 08:24:20|343.15|341.15|343.14|341.14|343.15|341.15|343.14|341.14|2
1726993470000|2024-09-22 08:24:30|343.11|341.11|343.12|341.12|343.13|341.13|343.11|341.11|3
1726993490000|2024-09-22 08:24:50|343.13|341.13|343.13|341.13|343.13|341.13|343.13|341.13|1
1726993520000|2024-09-22 08:25:20|343.11|341.11|342.97|340.97|343.11|341.11|342.97|340.97|14
1726993530000|2024-09-22 08:25:30|342.98|340.98|342.97|340.97|342.98|340.98|342.97|340.97|8
1726993540000|2024-09-22 08:25:40|342.98|340.98|343.03|341.03|343.04|341.04|342.98|340.98|9
1726993550000|2024-09-22 08:25:50|343.02|341.02|343.01|341.01|343.02|341.02|343.01|341.01|2
1726993560000|2024-09-22 08:26:00|343.02|341.02|343.12|341.12|343.12|341.12|343.01|341.01|8
1726993570000|2024-09-22 08:26:10|343.1|341.1|343.13|341.13|343.13|341.13|343.1|341.1|7
1726993580000|2024-09-22 08:26:20|343.12|341.12|343.12|341.12|343.13|341.13|343.12|341.12|5
1726993590000|2024-09-22 08:26:30|343.13|341.13|343.11|341.11|343.13|341.13|343.1|341.1|5
1726993600000|2024-09-22 08:26:40|343.12|341.12|343.12|341.12|343.12|341.12|343.11|341.11|3
1726993620000|2024-09-22 08:27:00|343.11|341.11|343.11|341.11|343.11|341.11|343.11|341.11|1
1726993630000|2024-09-22 08:27:10|343.08|341.08|343.11|341.11|343.11|341.11|343.08|341.08|3
1726993650000|2024-09-22 08:27:30|343.12|341.12|343.11|341.11|343.12|341.12|343.11|341.11|2
1726993660000|2024-09-22 08:27:40|343.12|341.12|343.16|341.16|343.17|341.17|343.12|341.12|8
1726993670000|2024-09-22 08:27:50|343.17|341.17|343.21|341.21|343.21|341.21|343.16|341.16|5
1726993680000|2024-09-22 08:28:00|343.2|341.2|343.19|341.19|343.2|341.2|343.19|341.19|4
1726993690000|2024-09-22 08:28:10|343.2|341.2|343.22|341.22|343.22|341.22|343.19|341.19|5
1726993700000|2024-09-22 08:28:20|343.2|341.2|343.19|341.19|343.2|341.2|343.15|341.15|6
1726993710000|2024-09-22 08:28:30|343.18|341.18|343.19|341.19|343.19|341.19|343.17|341.17|6
1726993720000|2024-09-22 08:28:40|343.18|341.18|343.21|341.21|343.21|341.21|343.17|341.17|10
1726993730000|2024-09-22 08:28:50|343.22|341.22|343.22|341.22|343.23|341.23|343.21|341.21|9
1726993750000|2024-09-22 08:29:10|343.23|341.23|343.22|341.22|343.23|341.23|343.22|341.22|4
1726993760000|2024-09-22 08:29:20|343.23|341.23|343.19|341.19|343.23|341.23|343.19|341.19|4
1726993770000|2024-09-22 08:29:30|343.2|341.2|343.2|341.2|343.21|341.21|343.19|341.19|5
1726993780000|2024-09-22 08:29:40|343.21|341.21|343.31|341.31|343.33|341.33|343.2|341.2|11
1726993790000|2024-09-22 08:29:50|343.29|341.29|343.3|341.3|343.3|341.3|343.29|341.29|2
1726993800000|2024-09-22 08:30:00|343.31|341.31|343.27|341.27|343.31|341.31|343.27|341.27|4
1726993810000|2024-09-22 08:30:10|343.28|341.28|343.27|341.27|343.28|341.28|343.27|341.27|4
1726993820000|2024-09-22 08:30:20|343.28|341.28|343.31|341.31|343.32|341.32|343.28|341.28|6
1726993830000|2024-09-22 08:30:30|343.28|341.28|343.3|341.3|343.3|341.3|343.27|341.27|4
1726993840000|2024-09-22 08:30:40|343.31|341.31|343.31|341.31|343.31|341.31|343.31|341.31|1
1726993850000|2024-09-22 08:30:50|343.27|341.27|343.22|341.22|343.28|341.28|343.22|341.22|6
1726993860000|2024-09-22 08:31:00|343.23|341.23|343.15|341.15|343.23|341.23|343.14|341.14|8
1726993870000|2024-09-22 08:31:10|343.14|341.14|343.14|341.14|343.14|341.14|343.14|341.14|1
1726993880000|2024-09-22 08:31:20|343.12|341.12|343.11|341.11|343.12|341.12|343.11|341.11|2
1726993890000|2024-09-22 08:31:30|343.12|341.12|343.15|341.15|343.15|341.15|343.12|341.12|2
1726993900000|2024-09-22 08:31:40|343.14|341.14|343.07|341.07|343.14|341.14|343.05|341.05|5
1726993910000|2024-09-22 08:31:50|343.05|341.05|343.05|341.05|343.05|341.05|343.03|341.03|3
1726993920000|2024-09-22 08:32:00|343.06|341.06|343.04|341.04|343.07|341.07|343.04|341.04|3
1726993930000|2024-09-22 08:32:10|343.05|341.05|343.06|341.06|343.06|341.06|343.05|341.05|4
1726993940000|2024-09-22 08:32:20|343.04|341.04|343.05|341.05|343.05|341.05|343.04|341.04|2
1726993960000|2024-09-22 08:32:40|343.03|341.03|342.99|340.99|343.03|341.03|342.97|340.97|11
1726993970000|2024-09-22 08:32:50|342.98|340.98|342.95|340.95|342.99|340.99|342.94|340.94|5
1726993980000|2024-09-22 08:33:00|342.94|340.94|342.9|340.9|342.94|340.94|342.88|340.88|6
1726993990000|2024-09-22 08:33:10|342.88|340.88|342.84|340.84|342.88|340.88|342.84|340.84|6
1726994000000|2024-09-22 08:33:20|342.85|340.85|342.82|340.82|342.85|340.85|342.82|340.82|7
1726994010000|2024-09-22 08:33:30|342.74|340.74|342.72|340.72|342.76|340.76|342.72|340.72|3
1726994020000|2024-09-22 08:33:40|342.71|340.71|342.74|340.74|342.74|340.74|342.7|340.7|5
1726994030000|2024-09-22 08:33:50|342.71|340.71|342.72|340.72|342.73|340.73|342.71|340.71|4
1726994040000|2024-09-22 08:34:00|342.71|340.71|342.71|340.71|342.71|340.71|342.71|340.71|1
1726994050000|2024-09-22 08:34:10|342.73|340.73|342.73|340.73|342.73|340.73|342.73|340.73|1
1726994060000|2024-09-22 08:34:20|342.72|340.72|342.72|340.72|342.72|340.72|342.72|340.72|1
1726994070000|2024-09-22 08:34:30|342.71|340.71|342.68|340.68|342.71|340.71|342.66|340.66|5
1726994080000|2024-09-22 08:34:40|342.69|340.69|342.69|340.69|342.7|340.7|342.68|340.68|4
1726994090000|2024-09-22 08:34:50|342.7|340.7|342.69|340.69|342.7|340.7|342.69|340.69|4
1726994100000|2024-09-22 08:35:00|342.67|340.67|342.62|340.62|342.68|340.68|342.62|340.62|6
1726994110000|2024-09-22 08:35:10|342.63|340.63|342.61|340.61|342.63|340.63|342.6|340.6|10
1726994120000|2024-09-22 08:35:20|342.6|340.6|342.61|340.61|342.61|340.61|342.6|340.6|4
1726994130000|2024-09-22 08:35:30|342.6|340.6|342.69|340.69|342.69|340.69|342.6|340.6|11
1726994140000|2024-09-22 08:35:40|342.7|340.7|342.79|340.79|342.8|340.8|342.69|340.69|13
1726994150000|2024-09-22 08:35:50|342.78|340.78|342.75|340.75|342.79|340.79|342.74|340.74|9
1726994160000|2024-09-22 08:36:00|342.73|340.73|342.67|340.67|342.73|340.73|342.67|340.67|6
1726994170000|2024-09-22 08:36:10|342.66|340.66|342.65|340.65|342.67|340.67|342.64|340.64|7
1726994180000|2024-09-22 08:36:20|342.66|340.66|342.67|340.67|342.68|340.68|342.66|340.66|4
1726994190000|2024-09-22 08:36:30|342.68|340.68|342.66|340.66|342.68|340.68|342.65|340.65|3
1726994200000|2024-09-22 08:36:40|342.67|340.67|342.63|340.63|342.68|340.68|342.62|340.62|5
1726994210000|2024-09-22 08:36:50|342.62|340.62|342.59|340.59|342.62|340.62|342.57|340.57|4
1726994220000|2024-09-22 08:37:00|342.58|340.58|342.58|340.58|342.58|340.58|342.58|340.58|1
1726994230000|2024-09-22 08:37:10|342.59|340.59|342.59|340.59|342.59|340.59|342.59|340.59|1
1726994240000|2024-09-22 08:37:20|342.56|340.56|342.68|340.68|342.68|340.68|342.56|340.56|11
1726994250000|2024-09-22 08:37:30|342.69|340.69|342.71|340.71|342.72|340.72|342.68|340.68|10
1726994260000|2024-09-22 08:37:40|342.7|340.7|342.7|340.7|342.7|340.7|342.7|340.7|1
1726994280000|2024-09-22 08:38:00|342.69|340.69|342.7|340.7|342.7|340.7|342.69|340.69|2
1726994290000|2024-09-22 08:38:10|342.71|340.71|342.8|340.8|342.8|340.8|342.71|340.71|6
1726994300000|2024-09-22 08:38:20|342.82|340.82|342.8|340.8|342.84|340.84|342.8|340.8|15
1726994310000|2024-09-22 08:38:30|342.81|340.81|342.8|340.8|342.81|340.81|342.8|340.8|4
1726994340000|2024-09-22 08:39:00|342.83|340.83|342.85|340.85|342.85|340.85|342.83|340.83|7
1726994350000|2024-09-22 08:39:10|342.84|340.84|342.85|340.85|342.85|340.85|342.84|340.84|2
1726994360000|2024-09-22 08:39:20|342.84|340.84|342.9|340.9|342.9|340.9|342.84|340.84|8
1726994370000|2024-09-22 08:39:30|342.91|340.91|342.9|340.9|342.91|340.91|342.88|340.88|8
1726994390000|2024-09-22 08:39:50|342.91|340.91|342.9|340.9|342.91|340.91|342.9|340.9|2
1726994400000|2024-09-22 08:40:00|342.84|340.84|342.81|340.81|342.84|340.84|342.81|340.81|3
1726994420000|2024-09-22 08:40:20|342.82|340.82|342.82|340.82|342.82|340.82|342.82|340.82|1
1726994430000|2024-09-22 08:40:30|342.87|340.87|342.88|340.88|342.92|340.92|342.86|340.86|11
1726994440000|2024-09-22 08:40:40|342.89|340.89|342.87|340.87|342.89|340.89|342.87|340.87|3
1726994450000|2024-09-22 08:40:50|342.88|340.88|342.88|340.88|342.88|340.88|342.88|340.88|1
1726994460000|2024-09-22 08:41:00|342.89|340.89|342.89|340.89|342.89|340.89|342.88|340.88|3
1726994470000|2024-09-22 08:41:10|342.91|340.91|342.97|340.97|342.97|340.97|342.91|340.91|6
1726994480000|2024-09-22 08:41:20|342.98|340.98|342.92|340.92|342.98|340.98|342.92|340.92|3
1726994490000|2024-09-22 08:41:30|342.91|340.91|342.87|340.87|342.91|340.91|342.87|340.87|2
1726994500000|2024-09-22 08:41:40|342.83|340.83|342.83|340.83|342.83|340.83|342.83|340.83|1
1726994510000|2024-09-22 08:41:50|342.82|340.82|342.83|340.83|342.83|340.83|342.82|340.82|2
1726994520000|2024-09-22 08:42:00|342.82|340.82|342.89|340.89|342.89|340.89|342.82|340.82|11
1726994530000|2024-09-22 08:42:10|342.88|340.88|342.83|340.83|342.88|340.88|342.82|340.82|4
1726994540000|2024-09-22 08:42:20|342.82|340.82|342.87|340.87|342.87|340.87|342.8|340.8|9
1726994550000|2024-09-22 08:42:30|342.88|340.88|342.94|340.94|342.94|340.94|342.88|340.88|9
1726994560000|2024-09-22 08:42:40|342.91|340.91|342.96|340.96|342.96|340.96|342.9|340.9|8
1726994570000|2024-09-22 08:42:50|342.97|340.97|343|341|343|341|342.97|340.97|2
1726994580000|2024-09-22 08:43:00|342.98|340.98|342.93|340.93|342.98|340.98|342.93|340.93|2
1726994590000|2024-09-22 08:43:10|342.92|340.92|342.93|340.93|342.93|340.93|342.92|340.92|2
1726994610000|2024-09-22 08:43:30|342.94|340.94|342.94|340.94|342.94|340.94|342.94|340.94|1
1726994630000|2024-09-22 08:43:50|342.95|340.95|342.91|340.91|342.99|340.99|342.9|340.9|12
1726994640000|2024-09-22 08:44:00|342.9|340.9|342.95|340.95|342.97|340.97|342.9|340.9|7
1726994650000|2024-09-22 08:44:10|342.92|340.92|342.9|340.9|342.93|340.93|342.9|340.9|4
1726994660000|2024-09-22 08:44:20|342.88|340.88|342.9|340.9|342.92|340.92|342.88|340.88|5
1726994670000|2024-09-22 08:44:30|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|1
1726994690000|2024-09-22 08:44:50|342.94|340.94|342.93|340.93|342.95|340.95|342.93|340.93|3
1726994700000|2024-09-22 08:45:00|342.91|340.91|342.89|340.89|342.91|340.91|342.89|340.89|2
1726994710000|2024-09-22 08:45:10|342.88|340.88|342.86|340.86|342.88|340.88|342.86|340.86|2
1726994720000|2024-09-22 08:45:20|342.85|340.85|342.84|340.84|342.85|340.85|342.83|340.83|3
1726994730000|2024-09-22 08:45:30|342.85|340.85|342.86|340.86|342.87|340.87|342.85|340.85|4
1726994740000|2024-09-22 08:45:40|342.87|340.87|342.9|340.9|342.9|340.9|342.87|340.87|6
1726994750000|2024-09-22 08:45:50|342.89|340.89|342.89|340.89|342.89|340.89|342.89|340.89|1
1726994760000|2024-09-22 08:46:00|342.9|340.9|342.99|340.99|342.99|340.99|342.9|340.9|6
1726994770000|2024-09-22 08:46:10|342.98|340.98|342.98|340.98|342.99|340.99|342.98|340.98|3
1726994780000|2024-09-22 08:46:20|342.96|340.96|342.91|340.91|342.96|340.96|342.91|340.91|3
1726994800000|2024-09-22 08:46:40|342.95|340.95|342.96|340.96|342.97|340.97|342.95|340.95|8
1726994810000|2024-09-22 08:46:50|342.95|340.95|342.95|340.95|342.96|340.96|342.95|340.95|5
1726994820000|2024-09-22 08:47:00|342.96|340.96|342.96|340.96|342.96|340.96|342.95|340.95|9
1726994840000|2024-09-22 08:47:20|342.98|340.98|343.01|341.01|343.01|341.01|342.98|340.98|8
1726994850000|2024-09-22 08:47:30|343.02|341.02|343.01|341.01|343.02|341.02|343.01|341.01|2
1726994860000|2024-09-22 08:47:40|343|341|343.01|341.01|343.01|341.01|343|341|2
1726994870000|2024-09-22 08:47:50|343|341|342.99|340.99|343.01|341.01|342.99|340.99|4
1726994880000|2024-09-22 08:48:00|343|341|343|341|343|341|343|341|1
1726994890000|2024-09-22 08:48:10|343.02|341.02|343.11|341.11|343.11|341.11|343.02|341.02|6
1726994900000|2024-09-22 08:48:20|343.1|341.1|343.07|341.07|343.1|341.1|343.07|341.07|7
1726994910000|2024-09-22 08:48:30|343.08|341.08|343.07|341.07|343.08|341.08|343.07|341.07|8
1726994920000|2024-09-22 08:48:40|343.08|341.08|343.07|341.07|343.08|341.08|343.07|341.07|2
1726994930000|2024-09-22 08:48:50|343.06|341.06|343.06|341.06|343.06|341.06|343.06|341.06|1
1726994940000|2024-09-22 08:49:00|343.05|341.05|343.05|341.05|343.07|341.07|343.03|341.03|8
1726994950000|2024-09-22 08:49:10|343.06|341.06|343.07|341.07|343.07|341.07|343.06|341.06|6
1726994960000|2024-09-22 08:49:20|343.06|341.06|343.06|341.06|343.07|341.07|343.06|341.06|9
1726994970000|2024-09-22 08:49:30|343.07|341.07|343.09|341.09|343.09|341.09|343.07|341.07|2
1726994990000|2024-09-22 08:49:50|343.1|341.1|343.13|341.13|343.13|341.13|343.09|341.09|6
1726995000000|2024-09-22 08:50:00|343.14|341.14|343.2|341.2|343.3|341.3|343.14|341.14|11
1726995010000|2024-09-22 08:50:10|343.21|341.21|343.21|341.21|343.22|341.22|343.17|341.17|10
1726995020000|2024-09-22 08:50:20|343.19|341.19|343.17|341.17|343.22|341.22|343.17|341.17|6
1726995030000|2024-09-22 08:50:30|343.18|341.18|343.17|341.17|343.19|341.19|343.16|341.16|9
1726995040000|2024-09-22 08:50:40|343.18|341.18|343.2|341.2|343.2|341.2|343.16|341.16|4
1726995050000|2024-09-22 08:50:50|343.22|341.22|343.18|341.18|343.22|341.22|343.18|341.18|6
1726995060000|2024-09-22 08:51:00|343.17|341.17|343.17|341.17|343.17|341.17|343.16|341.16|11
1726995070000|2024-09-22 08:51:10|343.19|341.19|343.2|341.2|343.21|341.21|343.18|341.18|4
1726995080000|2024-09-22 08:51:20|343.21|341.21|343.24|341.24|343.26|341.26|343.2|341.2|6
1726995090000|2024-09-22 08:51:30|343.25|341.25|343.23|341.23|343.25|341.25|343.21|341.21|4
1726995100000|2024-09-22 08:51:40|343.21|341.21|343.23|341.23|343.25|341.25|343.21|341.21|10
1726995110000|2024-09-22 08:51:50|343.22|341.22|343.26|341.26|343.26|341.26|343.22|341.22|3
1726995120000|2024-09-22 08:52:00|343.23|341.23|343.32|341.32|343.35|341.35|343.23|341.23|11
1726995130000|2024-09-22 08:52:10|343.33|341.33|343.35|341.35|343.35|341.35|343.33|341.33|6
1726995140000|2024-09-22 08:52:20|343.32|341.32|343.34|341.34|343.34|341.34|343.32|341.32|2
1726995150000|2024-09-22 08:52:30|343.32|341.32|343.3|341.3|343.32|341.32|343.27|341.27|11
1726995160000|2024-09-22 08:52:40|343.26|341.26|343.28|341.28|343.28|341.28|343.26|341.26|3
1726995170000|2024-09-22 08:52:50|343.29|341.29|343.3|341.3|343.31|341.31|343.28|341.28|14
1726995180000|2024-09-22 08:53:00|343.32|341.32|343.33|341.33|343.33|341.33|343.32|341.32|2
1726995190000|2024-09-22 08:53:10|343.34|341.34|343.35|341.35|343.35|341.35|343.34|341.34|2
1726995200000|2024-09-22 08:53:20|343.31|341.31|343.35|341.35|343.35|341.35|343.3|341.3|8
1726995230000|2024-09-22 08:53:50|343.36|341.36|343.36|341.36|343.36|341.36|343.36|341.36|1
1726995240000|2024-09-22 08:54:00|343.35|341.35|343.37|341.37|343.37|341.37|343.35|341.35|2
1726995270000|2024-09-22 08:54:30|343.4|341.4|343.35|341.35|343.4|341.4|343.35|341.35|3
1726995280000|2024-09-22 08:54:40|343.36|341.36|343.36|341.36|343.36|341.36|343.36|341.36|1
1726995310000|2024-09-22 08:55:10|343.37|341.37|343.37|341.37|343.37|341.37|343.37|341.37|1
1726995340000|2024-09-22 08:55:40|343.35|341.35|343.35|341.35|343.35|341.35|343.35|341.35|1
1726995360000|2024-09-22 08:56:00|343.36|341.36|343.36|341.36|343.36|341.36|343.36|341.36|1
1726995460000|2024-09-22 08:57:40|343.35|341.35|343.35|341.35|343.35|341.35|343.35|341.35|1
1726995490000|2024-09-22 08:58:10|343.36|341.36|343.36|341.36|343.36|341.36|343.36|341.36|1
1726995500000|2024-09-22 08:58:20|343.35|341.35|343.35|341.35|343.35|341.35|343.35|341.35|1
1726995520000|2024-09-22 08:58:40|343.36|341.36|343.41|341.41|343.41|341.41|343.36|341.36|3
1726995530000|2024-09-22 08:58:50|343.4|341.4|343.36|341.36|343.4|341.4|343.36|341.36|3
1726995550000|2024-09-22 08:59:10|343.37|341.37|343.37|341.37|343.38|341.38|343.37|341.37|3
1726995560000|2024-09-22 08:59:20|343.36|341.36|343.36|341.36|343.36|341.36|343.36|341.36|1
1726995570000|2024-09-22 08:59:30|343.35|341.35|343.35|341.35|343.36|341.36|343.35|341.35|3
1726995610000|2024-09-22 09:00:10|343.34|341.34|343.25|341.25|343.34|341.34|343.25|341.25|4
1726995620000|2024-09-22 09:00:20|343.22|341.22|343.27|341.27|343.27|341.27|343.22|341.22|8
1726995630000|2024-09-22 09:00:30|343.26|341.26|343.3|341.3|343.31|341.31|343.25|341.25|13
1726995640000|2024-09-22 09:00:40|343.28|341.28|343.28|341.28|343.3|341.3|343.22|341.22|13
1726995650000|2024-09-22 09:00:50|343.23|341.23|343.25|341.25|343.25|341.25|343.23|341.23|2
1726995660000|2024-09-22 09:01:00|343.26|341.26|343.27|341.27|343.31|341.31|343.26|341.26|11
1726995670000|2024-09-22 09:01:10|343.26|341.26|343.29|341.29|343.29|341.29|343.26|341.26|2
1726995690000|2024-09-22 09:01:30|343.3|341.3|343.29|341.29|343.32|341.32|343.27|341.27|17
1726995700000|2024-09-22 09:01:40|343.32|341.32|343.35|341.35|343.35|341.35|343.32|341.32|2
1726995710000|2024-09-22 09:01:50|343.33|341.33|343.33|341.33|343.33|341.33|343.3|341.3|7
1726995730000|2024-09-22 09:02:10|343.35|341.35|343.35|341.35|343.35|341.35|343.35|341.35|1
1726995740000|2024-09-22 09:02:20|343.36|341.36|343.35|341.35|343.37|341.37|343.35|341.35|3
1726995820000|2024-09-22 09:03:40|343.36|341.36|343.36|341.36|343.36|341.36|343.36|341.36|1
1726995840000|2024-09-22 09:04:00|343.35|341.35|343.35|341.35|343.35|341.35|343.35|341.35|1
1726995850000|2024-09-22 09:04:10|343.3|341.3|343.32|341.32|343.32|341.32|343.3|341.3|2
1726995870000|2024-09-22 09:04:30|343.28|341.28|343.26|341.26|343.28|341.28|343.25|341.25|3
1726995880000|2024-09-22 09:04:40|343.25|341.25|343.33|341.33|343.33|341.33|343.25|341.25|4
1726995890000|2024-09-22 09:04:50|343.32|341.32|343.32|341.32|343.32|341.32|343.32|341.32|1
1726995900000|2024-09-22 09:05:00|343.29|341.29|343.25|341.25|343.29|341.29|343.23|341.23|5
1726995910000|2024-09-22 09:05:10|343.21|341.21|343.16|341.16|343.21|341.21|343.16|341.16|6
1726995920000|2024-09-22 09:05:20|343.15|341.15|343.15|341.15|343.16|341.16|343.15|341.15|7
1726995930000|2024-09-22 09:05:30|343.14|341.14|343|341|343.14|341.14|342.98|340.98|12
1726995940000|2024-09-22 09:05:40|343.02|341.02|342.99|340.99|343.03|341.03|342.99|340.99|9
1726995950000|2024-09-22 09:05:50|342.97|340.97|342.84|340.84|342.97|340.97|342.82|340.82|10
1726995960000|2024-09-22 09:06:00|342.83|340.83|342.81|340.81|342.83|340.83|342.75|340.75|20
1726995970000|2024-09-22 09:06:10|342.82|340.82|342.7|340.7|342.82|340.82|342.58|340.58|15
1726995980000|2024-09-22 09:06:20|342.76|340.76|342.66|340.66|342.77|340.77|342.61|340.61|19
1726995990000|2024-09-22 09:06:30|342.65|340.65|342.63|340.63|342.68|340.68|342.62|340.62|12
1726996000000|2024-09-22 09:06:40|342.62|340.62|342.7|340.7|342.71|340.71|342.62|340.62|13
1726996010000|2024-09-22 09:06:50|342.68|340.68|342.61|340.61|342.68|340.68|342.6|340.6|7
1726996020000|2024-09-22 09:07:00|342.57|340.57|342.57|340.57|342.58|340.58|342.53|340.53|7
1726996030000|2024-09-22 09:07:10|342.55|340.55|342.52|340.52|342.55|340.55|342.52|340.52|3
1726996040000|2024-09-22 09:07:20|342.53|340.53|342.48|340.48|342.53|340.53|342.44|340.44|10
1726996050000|2024-09-22 09:07:30|342.49|340.49|342.57|340.57|342.57|340.57|342.48|340.48|9
1726996070000|2024-09-22 09:07:50|342.56|340.56|342.55|340.55|342.56|340.56|342.55|340.55|2
1726996080000|2024-09-22 09:08:00|342.54|340.54|342.54|340.54|342.55|340.55|342.54|340.54|5
1726996090000|2024-09-22 09:08:10|342.55|340.55|342.36|340.36|342.59|340.59|342.34|340.34|19
1726996100000|2024-09-22 09:08:20|342.35|340.35|342.33|340.33|342.35|340.35|342.31|340.31|15
1726996110000|2024-09-22 09:08:30|342.32|340.32|342.26|340.26|342.34|340.34|342.26|340.26|10
1726996120000|2024-09-22 09:08:40|342.24|340.24|342.23|340.23|342.26|340.26|342.22|340.22|14
1726996130000|2024-09-22 09:08:50|342.25|340.25|342.28|340.28|342.33|340.33|342.22|340.22|17
1726996140000|2024-09-22 09:09:00|342.29|340.29|342.32|340.32|342.38|340.38|342.29|340.29|8
1726996150000|2024-09-22 09:09:10|342.27|340.27|342.26|340.26|342.27|340.27|342.22|340.22|20
1726996160000|2024-09-22 09:09:20|342.25|340.25|342.22|340.22|342.27|340.27|342.22|340.22|12
1726996170000|2024-09-22 09:09:30|342.23|340.23|342.29|340.29|342.29|340.29|342.23|340.23|9
1726996180000|2024-09-22 09:09:40|342.28|340.28|342.21|340.21|342.28|340.28|342.21|340.21|6
1726996190000|2024-09-22 09:09:50|342.2|340.2|342.21|340.21|342.24|340.24|342.2|340.2|4
1726996200000|2024-09-22 09:10:00|342.23|340.23|342.27|340.27|342.27|340.27|342.21|340.21|17
1726996210000|2024-09-22 09:10:10|342.26|340.26|342.21|340.21|342.26|340.26|342.21|340.21|3
1726996220000|2024-09-22 09:10:20|342.18|340.18|342.36|340.36|342.36|340.36|342.18|340.18|9
1726996230000|2024-09-22 09:10:30|342.35|340.35|342.24|340.24|342.35|340.35|342.23|340.23|11
1726996240000|2024-09-22 09:10:40|342.23|340.23|342.26|340.26|342.3|340.3|342.23|340.23|15
1726996250000|2024-09-22 09:10:50|342.25|340.25|342.26|340.26|342.27|340.27|342.25|340.25|8
1726996260000|2024-09-22 09:11:00|342.24|340.24|342.25|340.25|342.29|340.29|342.21|340.21|19
1726996270000|2024-09-22 09:11:10|342.26|340.26|342.27|340.27|342.29|340.29|342.25|340.25|17
1726996280000|2024-09-22 09:11:20|342.28|340.28|342.31|340.31|342.31|340.31|342.28|340.28|11
1726996290000|2024-09-22 09:11:30|342.3|340.3|342.22|340.22|342.33|340.33|342.22|340.22|14
1726996300000|2024-09-22 09:11:40|342.23|340.23|342.23|340.23|342.23|340.23|342.23|340.23|1
1726996310000|2024-09-22 09:11:50|342.22|340.22|342.22|340.22|342.23|340.23|342.22|340.22|3
1726996330000|2024-09-22 09:12:10|342.25|340.25|342.21|340.21|342.25|340.25|342.2|340.2|7
1726996340000|2024-09-22 09:12:20|342.22|340.22|342.35|340.35|342.35|340.35|342.22|340.22|11
1726996350000|2024-09-22 09:12:30|342.34|340.34|342.35|340.35|342.35|340.35|342.34|340.34|2
1726996360000|2024-09-22 09:12:40|342.34|340.34|342.48|340.48|342.51|340.51|342.34|340.34|19
1726996370000|2024-09-22 09:12:50|342.49|340.49|342.46|340.46|342.51|340.51|342.46|340.46|7
1726996390000|2024-09-22 09:13:10|342.45|340.45|342.44|340.44|342.45|340.45|342.44|340.44|2
1726996400000|2024-09-22 09:13:20|342.45|340.45|342.45|340.45|342.47|340.47|342.45|340.45|4
1726996410000|2024-09-22 09:13:30|342.47|340.47|342.48|340.48|342.48|340.48|342.46|340.46|4
1726996420000|2024-09-22 09:13:40|342.45|340.45|342.48|340.48|342.49|340.49|342.45|340.45|5
1726996430000|2024-09-22 09:13:50|342.49|340.49|342.49|340.49|342.49|340.49|342.48|340.48|3
1726996440000|2024-09-22 09:14:00|342.48|340.48|342.45|340.45|342.48|340.48|342.45|340.45|3
1726996450000|2024-09-22 09:14:10|342.44|340.44|342.42|340.42|342.44|340.44|342.42|340.42|3
1726996460000|2024-09-22 09:14:20|342.41|340.41|342.45|340.45|342.45|340.45|342.41|340.41|3
1726996470000|2024-09-22 09:14:30|342.44|340.44|342.44|340.44|342.44|340.44|342.44|340.44|1
1726996480000|2024-09-22 09:14:40|342.45|340.45|342.45|340.45|342.45|340.45|342.45|340.45|1
1726996510000|2024-09-22 09:15:10|342.46|340.46|342.47|340.47|342.47|340.47|342.46|340.46|2
1726996520000|2024-09-22 09:15:20|342.48|340.48|342.55|340.55|342.56|340.56|342.47|340.47|8
1726996530000|2024-09-22 09:15:30|342.56|340.56|342.59|340.59|342.59|340.59|342.56|340.56|3
1726996540000|2024-09-22 09:15:40|342.58|340.58|342.56|340.56|342.58|340.58|342.56|340.56|4
1726996550000|2024-09-22 09:15:50|342.55|340.55|342.48|340.48|342.55|340.55|342.48|340.48|4
1726996560000|2024-09-22 09:16:00|342.46|340.46|342.46|340.46|342.48|340.48|342.46|340.46|3
1726996570000|2024-09-22 09:16:10|342.45|340.45|342.43|340.43|342.45|340.45|342.43|340.43|8
1726996580000|2024-09-22 09:16:20|342.42|340.42|342.24|340.24|342.42|340.42|342.24|340.24|10
1726996590000|2024-09-22 09:16:30|342.25|340.25|342.26|340.26|342.26|340.26|342.24|340.24|4
1726996600000|2024-09-22 09:16:40|342.25|340.25|342.23|340.23|342.25|340.25|342.23|340.23|3
1726996610000|2024-09-22 09:16:50|342.2|340.2|342.22|340.22|342.23|340.23|342.18|340.18|7
1726996620000|2024-09-22 09:17:00|342.21|340.21|342.27|340.27|342.27|340.27|342.2|340.2|7
1726996630000|2024-09-22 09:17:10|342.26|340.26|342.25|340.25|342.27|340.27|342.25|340.25|5
1726996640000|2024-09-22 09:17:20|342.24|340.24|342.27|340.27|342.28|340.28|342.24|340.24|7
1726996650000|2024-09-22 09:17:30|342.28|340.28|342.19|340.19|342.28|340.28|342.19|340.19|6
1726996660000|2024-09-22 09:17:40|342.22|340.22|341.97|339.97|342.22|340.22|341.96|339.96|13
1726996670000|2024-09-22 09:17:50|341.98|339.98|341.98|339.98|341.98|339.98|341.94|339.94|7
1726996680000|2024-09-22 09:18:00|341.91|339.91|341.93|339.93|341.95|339.95|341.88|339.88|18
1726996690000|2024-09-22 09:18:10|341.92|339.92|341.92|339.92|341.93|339.93|341.88|339.88|8
1726996700000|2024-09-22 09:18:20|341.96|339.96|341.94|339.94|341.96|339.96|341.92|339.92|3
1726996710000|2024-09-22 09:18:30|341.98|339.98|341.94|339.94|341.98|339.98|341.9|339.9|15
1726996720000|2024-09-22 09:18:40|341.96|339.96|341.94|339.94|341.98|339.98|341.94|339.94|9
1726996730000|2024-09-22 09:18:50|341.95|339.95|341.95|339.95|341.97|339.97|341.91|339.91|8
1726996740000|2024-09-22 09:19:00|341.94|339.94|341.93|339.93|341.96|339.96|341.9|339.9|7
1726996750000|2024-09-22 09:19:10|341.94|339.94|341.94|339.94|341.97|339.97|341.91|339.91|18
1726996760000|2024-09-22 09:19:20|341.96|339.96|341.99|339.99|342|340|341.96|339.96|4
1726996770000|2024-09-22 09:19:30|342|340|342|340|342|340|341.99|339.99|3
1726996780000|2024-09-22 09:19:40|341.99|339.99|341.93|339.93|341.99|339.99|341.91|339.91|10
1726996790000|2024-09-22 09:19:50|341.91|339.91|341.83|339.83|341.92|339.92|341.83|339.83|5
1726996800000|2024-09-22 09:20:00|341.82|339.82|341.87|339.87|341.87|339.87|341.81|339.81|12
1726996810000|2024-09-22 09:20:10|341.88|339.88|341.87|339.87|341.89|339.89|341.86|339.86|6
1726996820000|2024-09-22 09:20:20|341.91|339.91|341.98|339.98|341.99|339.99|341.87|339.87|12
1726996830000|2024-09-22 09:20:30|341.99|339.99|342.02|340.02|342.02|340.02|341.98|339.98|5
1726996840000|2024-09-22 09:20:40|341.98|339.98|342.04|340.04|342.04|340.04|341.98|339.98|5
1726996860000|2024-09-22 09:21:00|341.98|339.98|342.01|340.01|342.01|340.01|341.96|339.96|4
1726996870000|2024-09-22 09:21:10|341.87|339.87|341.66|339.66|341.87|339.87|341.62|339.62|20
1726996880000|2024-09-22 09:21:20|341.67|339.67|341.63|339.63|341.69|339.69|341.62|339.62|10
1726996890000|2024-09-22 09:21:30|341.66|339.66|341.65|339.65|341.67|339.67|341.6|339.6|8
1726996900000|2024-09-22 09:21:40|341.64|339.64|341.62|339.62|341.64|339.64|341.56|339.56|5
1726996910000|2024-09-22 09:21:50|341.58|339.58|341.67|339.67|341.67|339.67|341.56|339.56|12
1726996920000|2024-09-22 09:22:00|341.66|339.66|341.6|339.6|341.66|339.66|341.56|339.56|9
1726996930000|2024-09-22 09:22:10|341.59|339.59|341.59|339.59|341.6|339.6|341.58|339.58|5
1726996950000|2024-09-22 09:22:30|341.63|339.63|341.67|339.67|341.7|339.7|341.63|339.63|6
1726996960000|2024-09-22 09:22:40|341.66|339.66|341.7|339.7|341.73|339.73|341.6|339.6|12
1726996970000|2024-09-22 09:22:50|341.67|339.67|341.68|339.68|341.68|339.68|341.62|339.62|9
1726996980000|2024-09-22 09:23:00|341.66|339.66|341.7|339.7|341.7|339.7|341.66|339.66|4
1726996990000|2024-09-22 09:23:10|341.68|339.68|341.71|339.71|341.72|339.72|341.68|339.68|3
1726997000000|2024-09-22 09:23:20|341.73|339.73|341.82|339.82|341.85|339.85|341.73|339.73|9
1726997010000|2024-09-22 09:23:30|341.8|339.8|341.76|339.76|341.82|339.82|341.69|339.69|9
1726997020000|2024-09-22 09:23:40|341.71|339.71|341.78|339.78|341.78|339.78|341.71|339.71|3
1726997030000|2024-09-22 09:23:50|341.72|339.72|341.81|339.81|341.81|339.81|341.72|339.72|11
1726997040000|2024-09-22 09:24:00|341.8|339.8|341.79|339.79|341.8|339.8|341.79|339.79|2
1726997050000|2024-09-22 09:24:10|341.72|339.72|341.71|339.71|341.72|339.72|341.71|339.71|2
1726997060000|2024-09-22 09:24:20|341.7|339.7|341.65|339.65|341.7|339.7|341.64|339.64|4
1726997070000|2024-09-22 09:24:30|341.66|339.66|341.72|339.72|341.73|339.73|341.66|339.66|9
1726997090000|2024-09-22 09:24:50|341.73|339.73|341.73|339.73|341.73|339.73|341.73|339.73|1
1726997100000|2024-09-22 09:25:00|341.74|339.74|341.82|339.82|341.82|339.82|341.74|339.74|6
1726997110000|2024-09-22 09:25:10|341.75|339.75|341.76|339.76|341.76|339.76|341.75|339.75|2
1726997120000|2024-09-22 09:25:20|341.75|339.75|341.72|339.72|341.77|339.77|341.69|339.69|6
1726997130000|2024-09-22 09:25:30|341.73|339.73|341.68|339.68|341.73|339.73|341.68|339.68|3
1726997140000|2024-09-22 09:25:40|341.7|339.7|341.68|339.68|341.7|339.7|341.68|339.68|3
1726997150000|2024-09-22 09:25:50|341.6|339.6|341.66|339.66|341.66|339.66|341.6|339.6|5
1726997160000|2024-09-22 09:26:00|341.69|339.69|341.65|339.65|341.69|339.69|341.63|339.63|4
1726997170000|2024-09-22 09:26:10|341.66|339.66|341.55|339.55|341.66|339.66|341.53|339.53|9
1726997180000|2024-09-22 09:26:20|341.54|339.54|341.65|339.65|341.7|339.7|341.54|339.54|15
1726997190000|2024-09-22 09:26:30|341.64|339.64|341.58|339.58|341.64|339.64|341.58|339.58|8
1726997200000|2024-09-22 09:26:40|341.57|339.57|341.62|339.62|341.63|339.63|341.57|339.57|4
1726997210000|2024-09-22 09:26:50|341.64|339.64|341.68|339.68|341.7|339.7|341.64|339.64|9
1726997220000|2024-09-22 09:27:00|341.69|339.69|341.79|339.79|341.79|339.79|341.68|339.68|10
1726997230000|2024-09-22 09:27:10|341.8|339.8|341.75|339.75|341.82|339.82|341.73|339.73|12
1726997240000|2024-09-22 09:27:20|341.74|339.74|341.76|339.76|341.76|339.76|341.74|339.74|3
1726997250000|2024-09-22 09:27:30|341.75|339.75|341.71|339.71|341.75|339.75|341.71|339.71|3
1726997260000|2024-09-22 09:27:40|341.72|339.72|341.71|339.71|341.72|339.72|341.71|339.71|2
1726997270000|2024-09-22 09:27:50|341.65|339.65|341.57|339.57|341.65|339.65|341.57|339.57|6
1726997280000|2024-09-22 09:28:00|341.56|339.56|341.54|339.54|341.57|339.57|341.54|339.54|6
1726997290000|2024-09-22 09:28:10|341.55|339.55|341.59|339.59|341.6|339.6|341.5|339.5|9
1726997300000|2024-09-22 09:28:20|341.58|339.58|341.56|339.56|341.58|339.58|341.55|339.55|4
1726997310000|2024-09-22 09:28:30|341.55|339.55|341.54|339.54|341.55|339.55|341.54|339.54|2
1726997320000|2024-09-22 09:28:40|341.56|339.56|341.59|339.59|341.59|339.59|341.56|339.56|4
1726997330000|2024-09-22 09:28:50|341.64|339.64|341.66|339.66|341.66|339.66|341.64|339.64|2
1726997340000|2024-09-22 09:29:00|341.65|339.65|341.64|339.64|341.65|339.65|341.62|339.62|6
1726997350000|2024-09-22 09:29:10|341.63|339.63|341.64|339.64|341.64|339.64|341.63|339.63|10
1726997360000|2024-09-22 09:29:20|341.63|339.63|341.65|339.65|341.67|339.67|341.63|339.63|9
1726997370000|2024-09-22 09:29:30|341.66|339.66|341.66|339.66|341.66|339.66|341.65|339.65|5
1726997380000|2024-09-22 09:29:40|341.65|339.65|341.63|339.63|341.65|339.65|341.63|339.63|6
1726997390000|2024-09-22 09:29:50|341.62|339.62|341.55|339.55|341.64|339.64|341.55|339.55|9
1726997400000|2024-09-22 09:30:00|341.53|339.53|341.44|339.44|341.53|339.53|341.43|339.43|13
1726997410000|2024-09-22 09:30:10|341.45|339.45|341.32|339.32|341.45|339.45|341.31|339.31|12
1726997420000|2024-09-22 09:30:20|341.31|339.31|341.3|339.3|341.32|339.32|341.29|339.29|9
1726997430000|2024-09-22 09:30:30|341.29|339.29|341.3|339.3|341.31|339.31|341.28|339.28|19
1726997440000|2024-09-22 09:30:40|341.31|339.31|341.31|339.31|341.31|339.31|341.3|339.3|3
1726997450000|2024-09-22 09:30:50|341.32|339.32|341.34|339.34|341.41|339.41|341.32|339.32|7
1726997460000|2024-09-22 09:31:00|341.35|339.35|341.4|339.4|341.4|339.4|341.35|339.35|4
1726997470000|2024-09-22 09:31:10|341.42|339.42|341.41|339.41|341.42|339.42|341.41|339.41|2
1726997480000|2024-09-22 09:31:20|341.47|339.47|341.63|339.63|341.63|339.63|341.47|339.47|8
1726997490000|2024-09-22 09:31:30|341.62|339.62|341.76|339.76|341.76|339.76|341.62|339.62|8
1726997500000|2024-09-22 09:31:40|341.77|339.77|341.75|339.75|341.79|339.79|341.75|339.75|6
1726997510000|2024-09-22 09:31:50|341.76|339.76|341.76|339.76|341.76|339.76|341.75|339.75|3
1726997520000|2024-09-22 09:32:00|341.77|339.77|341.79|339.79|341.79|339.79|341.76|339.76|14
1726997530000|2024-09-22 09:32:10|341.77|339.77|341.81|339.81|341.86|339.86|341.76|339.76|9
1726997540000|2024-09-22 09:32:20|341.82|339.82|341.83|339.83|341.83|339.83|341.81|339.81|5
1726997550000|2024-09-22 09:32:30|341.8|339.8|341.8|339.8|341.8|339.8|341.79|339.79|3
1726997560000|2024-09-22 09:32:40|341.76|339.76|341.76|339.76|341.76|339.76|341.76|339.76|1
1726997570000|2024-09-22 09:32:50|341.77|339.77|341.76|339.76|341.82|339.82|341.76|339.76|13
1726997580000|2024-09-22 09:33:00|341.75|339.75|341.56|339.56|341.75|339.75|341.55|339.55|14
1726997590000|2024-09-22 09:33:10|341.55|339.55|341.43|339.43|341.55|339.55|341.43|339.43|15
1726997600000|2024-09-22 09:33:20|341.44|339.44|341.4|339.4|341.45|339.45|341.39|339.39|15
1726997610000|2024-09-22 09:33:30|341.39|339.39|341.28|339.28|341.39|339.39|341.28|339.28|14
1726997620000|2024-09-22 09:33:40|341.27|339.27|341.24|339.24|341.27|339.27|341.24|339.24|6
1726997630000|2024-09-22 09:33:50|341.26|339.26|341.28|339.28|341.28|339.28|341.26|339.26|2
1726997640000|2024-09-22 09:34:00|341.29|339.29|341.28|339.28|341.3|339.3|341.28|339.28|6
1726997650000|2024-09-22 09:34:10|341.27|339.27|341.31|339.31|341.32|339.32|341.27|339.27|7
1726997660000|2024-09-22 09:34:20|341.32|339.32|341.34|339.34|341.4|339.4|341.32|339.32|8
1726997670000|2024-09-22 09:34:30|341.33|339.33|341.34|339.34|341.36|339.36|341.33|339.33|6
1726997680000|2024-09-22 09:34:40|341.33|339.33|341.3|339.3|341.34|339.34|341.3|339.3|7
1726997690000|2024-09-22 09:34:50|341.34|339.34|341.33|339.33|341.36|339.36|341.32|339.32|6
1726997700000|2024-09-22 09:35:00|341.29|339.29|341.28|339.28|341.3|339.3|341.28|339.28|4
1726997710000|2024-09-22 09:35:10|341.27|339.27|341.29|339.29|341.29|339.29|341.26|339.26|6
1726997720000|2024-09-22 09:35:20|341.31|339.31|341.33|339.33|341.34|339.34|341.31|339.31|7
1726997730000|2024-09-22 09:35:30|341.32|339.32|341.37|339.37|341.37|339.37|341.32|339.32|8
1726997740000|2024-09-22 09:35:40|341.36|339.36|341.38|339.38|341.39|339.39|341.36|339.36|10
1726997750000|2024-09-22 09:35:50|341.37|339.37|341.52|339.52|341.54|339.54|341.37|339.37|12
1726997760000|2024-09-22 09:36:00|341.56|339.56|341.56|339.56|341.56|339.56|341.56|339.56|1
1726997770000|2024-09-22 09:36:10|341.55|339.55|341.58|339.58|341.58|339.58|341.55|339.55|4
1726997780000|2024-09-22 09:36:20|341.56|339.56|341.58|339.58|341.58|339.58|341.56|339.56|4
1726997790000|2024-09-22 09:36:30|341.56|339.56|341.6|339.6|341.6|339.6|341.56|339.56|3
1726997800000|2024-09-22 09:36:40|341.59|339.59|341.53|339.53|341.6|339.6|341.43|339.43|15
1726997810000|2024-09-22 09:36:50|341.54|339.54|341.47|339.47|341.54|339.54|341.46|339.46|9
1726997820000|2024-09-22 09:37:00|341.46|339.46|341.46|339.46|341.47|339.47|341.45|339.45|4
1726997830000|2024-09-22 09:37:10|341.5|339.5|341.47|339.47|341.5|339.5|341.46|339.46|6
1726997840000|2024-09-22 09:37:20|341.46|339.46|341.56|339.56|341.56|339.56|341.46|339.46|5
1726997850000|2024-09-22 09:37:30|341.55|339.55|341.43|339.43|341.55|339.55|341.43|339.43|4
1726997860000|2024-09-22 09:37:40|341.45|339.45|341.33|339.33|341.45|339.45|341.33|339.33|13
1726997870000|2024-09-22 09:37:50|341.32|339.32|341.3|339.3|341.33|339.33|341.29|339.29|8
1726997880000|2024-09-22 09:38:00|341.29|339.29|341.35|339.35|341.35|339.35|341.29|339.29|5
1726997890000|2024-09-22 09:38:10|341.33|339.33|341.35|339.35|341.35|339.35|341.32|339.32|6
1726997900000|2024-09-22 09:38:20|341.34|339.34|341.28|339.28|341.34|339.34|341.28|339.28|7
1726997910000|2024-09-22 09:38:30|341.29|339.29|341.3|339.3|341.3|339.3|341.29|339.29|2
1726997920000|2024-09-22 09:38:40|341.28|339.28|341.28|339.28|341.29|339.29|341.28|339.28|7
1726997930000|2024-09-22 09:38:50|341.26|339.26|341.24|339.24|341.27|339.27|341.24|339.24|6
1726997940000|2024-09-22 09:39:00|341.23|339.23|341.28|339.28|341.28|339.28|341.22|339.22|9
1726997950000|2024-09-22 09:39:10|341.3|339.3|341.32|339.32|341.32|339.32|341.3|339.3|2
1726997960000|2024-09-22 09:39:20|341.3|339.3|341.28|339.28|341.35|339.35|341.28|339.28|11
1726997970000|2024-09-22 09:39:30|341.3|339.3|341.32|339.32|341.33|339.33|341.29|339.29|6
1726997990000|2024-09-22 09:39:50|341.34|339.34|341.33|339.33|341.34|339.34|341.33|339.33|2
1726998000000|2024-09-22 09:40:00|341.34|339.34|341.34|339.34|341.35|339.35|341.32|339.32|4
1726998010000|2024-09-22 09:40:10|341.3|339.3|341.24|339.24|341.32|339.32|341.24|339.24|7
1726998020000|2024-09-22 09:40:20|341.23|339.23|341.2|339.2|341.23|339.23|341.2|339.2|6
1726998030000|2024-09-22 09:40:30|341.19|339.19|341.19|339.19|341.19|339.19|341.19|339.19|1
1726998040000|2024-09-22 09:40:40|341.18|339.18|341.16|339.16|341.18|339.18|341.14|339.14|5
1726998050000|2024-09-22 09:40:50|341.15|339.15|341|339|341.15|339.15|341|339|3
1726998060000|2024-09-22 09:41:00|341.01|339.01|340.94|338.94|341.01|339.01|340.94|338.94|8
1726998070000|2024-09-22 09:41:10|340.95|338.95|341.1|339.1|341.1|339.1|340.95|338.95|11
1726998080000|2024-09-22 09:41:20|341.09|339.09|341.07|339.07|341.09|339.09|341.04|339.04|7
1726998090000|2024-09-22 09:41:30|341.06|339.06|340.93|338.93|341.07|339.07|340.92|338.92|13
1726998100000|2024-09-22 09:41:40|340.91|338.91|340.91|338.91|340.95|338.95|340.91|338.91|9
1726998110000|2024-09-22 09:41:50|340.9|338.9|340.92|338.92|340.92|338.92|340.9|338.9|3
1726998120000|2024-09-22 09:42:00|340.91|338.91|340.99|338.99|340.99|338.99|340.91|338.91|4
1726998130000|2024-09-22 09:42:10|340.98|338.98|340.91|338.91|340.98|338.98|340.91|338.91|3
1726998140000|2024-09-22 09:42:20|340.88|338.88|340.87|338.87|340.88|338.88|340.87|338.87|2
1726998150000|2024-09-22 09:42:30|340.88|338.88|340.88|338.88|340.88|338.88|340.88|338.88|1
1726998170000|2024-09-22 09:42:50|340.85|338.85|340.69|338.69|340.85|338.85|340.65|338.65|9
1726998180000|2024-09-22 09:43:00|340.66|338.66|340.73|338.73|340.74|338.74|340.66|338.66|7
1726998190000|2024-09-22 09:43:10|340.63|338.63|340.57|338.57|340.67|338.67|340.57|338.57|18
1726998200000|2024-09-22 09:43:20|340.6|338.6|340.53|338.53|340.63|338.63|340.53|338.53|10
1726998210000|2024-09-22 09:43:30|340.49|338.49|340.57|338.57|340.6|338.6|340.49|338.49|15
1726998220000|2024-09-22 09:43:40|340.56|338.56|340.71|338.71|340.71|338.71|340.52|338.52|21
1726998230000|2024-09-22 09:43:50|340.65|338.65|340.61|338.61|340.65|338.65|340.59|338.59|10
1726998240000|2024-09-22 09:44:00|340.65|338.65|340.73|338.73|340.74|338.74|340.65|338.65|10
1726998250000|2024-09-22 09:44:10|340.74|338.74|340.74|338.74|340.74|338.74|340.74|338.74|1
1726998260000|2024-09-22 09:44:20|340.65|338.65|340.57|338.57|340.65|338.65|340.5|338.5|16
1726998270000|2024-09-22 09:44:30|340.64|338.64|340.36|338.36|340.64|338.64|340.35|338.35|9
1726998280000|2024-09-22 09:44:40|340.39|338.39|340.45|338.45|340.52|338.52|340.39|338.39|16
1726998290000|2024-09-22 09:44:50|340.44|338.44|340.28|338.28|340.44|338.44|340.28|338.28|10
1726998300000|2024-09-22 09:45:00|340.27|338.27|340.61|338.61|340.61|338.61|340.27|338.27|18
1726998310000|2024-09-22 09:45:10|340.62|338.62|340.66|338.66|340.66|338.66|340.59|338.59|10
1726998320000|2024-09-22 09:45:20|340.67|338.67|340.62|338.62|340.68|338.68|340.62|338.62|8
1726998330000|2024-09-22 09:45:30|340.64|338.64|340.71|338.71|340.71|338.71|340.64|338.64|8
1726998340000|2024-09-22 09:45:40|340.74|338.74|340.73|338.73|340.74|338.74|340.73|338.73|2
1726998350000|2024-09-22 09:45:50|340.74|338.74|340.67|338.67|340.74|338.74|340.67|338.67|9
1726998360000|2024-09-22 09:46:00|340.68|338.68|340.55|338.55|340.7|338.7|340.55|338.55|13
1726998370000|2024-09-22 09:46:10|340.54|338.54|340.66|338.66|340.66|338.66|340.54|338.54|7
1726998380000|2024-09-22 09:46:20|340.67|338.67|340.64|338.64|340.69|338.69|340.64|338.64|5
1726998390000|2024-09-22 09:46:30|340.67|338.67|340.68|338.68|340.68|338.68|340.63|338.63|8
1726998400000|2024-09-22 09:46:40|340.73|338.73|340.66|338.66|340.73|338.73|340.63|338.63|13
1726998410000|2024-09-22 09:46:50|340.68|338.68|340.64|338.64|340.73|338.73|340.64|338.64|11
1726998420000|2024-09-22 09:47:00|340.63|338.63|340.71|338.71|340.71|338.71|340.63|338.63|7
1726998430000|2024-09-22 09:47:10|340.7|338.7|340.68|338.68|340.74|338.74|340.68|338.68|8
1726998440000|2024-09-22 09:47:20|340.66|338.66|340.71|338.71|340.72|338.72|340.65|338.65|7
1726998450000|2024-09-22 09:47:30|340.7|338.7|340.75|338.75|340.75|338.75|340.7|338.7|2
1726998460000|2024-09-22 09:47:40|340.74|338.74|340.61|338.61|340.74|338.74|340.61|338.61|7
1726998470000|2024-09-22 09:47:50|340.62|338.62|340.63|338.63|340.69|338.69|340.62|338.62|8
1726998480000|2024-09-22 09:48:00|340.64|338.64|340.7|338.7|340.7|338.7|340.64|338.64|4
1726998490000|2024-09-22 09:48:10|340.69|338.69|340.67|338.67|340.69|338.69|340.67|338.67|2
1726998500000|2024-09-22 09:48:20|340.66|338.66|340.69|338.69|340.69|338.69|340.66|338.66|5
1726998510000|2024-09-22 09:48:30|340.67|338.67|340.63|338.63|340.71|338.71|340.63|338.63|8
1726998520000|2024-09-22 09:48:40|340.62|338.62|340.63|338.63|340.63|338.63|340.62|338.62|2
1726998530000|2024-09-22 09:48:50|340.53|338.53|340.52|338.52|340.53|338.53|340.52|338.52|2
1726998540000|2024-09-22 09:49:00|340.5|338.5|340.5|338.5|340.5|338.5|340.5|338.5|1
1726998550000|2024-09-22 09:49:10|340.48|338.48|340.44|338.44|340.48|338.48|340.42|338.42|11
1726998560000|2024-09-22 09:49:20|340.46|338.46|340.5|338.5|340.51|338.51|340.46|338.46|11
1726998570000|2024-09-22 09:49:30|340.44|338.44|340.41|338.41|340.44|338.44|340.39|338.39|7
1726998580000|2024-09-22 09:49:40|340.4|338.4|340.51|338.51|340.52|338.52|340.4|338.4|13
1726998590000|2024-09-22 09:49:50|340.53|338.53|340.54|338.54|340.54|338.54|340.53|338.53|2
1726998600000|2024-09-22 09:50:00|340.53|338.53|340.45|338.45|340.53|338.53|340.43|338.43|13
1726998610000|2024-09-22 09:50:10|340.47|338.47|340.51|338.51|340.52|338.52|340.47|338.47|6
1726998620000|2024-09-22 09:50:20|340.52|338.52|340.59|338.59|340.59|338.59|340.49|338.49|7
1726998630000|2024-09-22 09:50:30|340.61|338.61|340.8|338.8|340.8|338.8|340.61|338.61|9
1726998640000|2024-09-22 09:50:40|340.83|338.83|340.78|338.78|340.87|338.87|340.78|338.78|8
1726998650000|2024-09-22 09:50:50|340.79|338.79|340.89|338.89|340.89|338.89|340.79|338.79|9
1726998660000|2024-09-22 09:51:00|340.88|338.88|340.88|338.88|340.9|338.9|340.87|338.87|6
1726998670000|2024-09-22 09:51:10|340.89|338.89|340.93|338.93|340.94|338.94|340.88|338.88|13
1726998680000|2024-09-22 09:51:20|340.95|338.95|340.95|338.95|340.95|338.95|340.93|338.93|3
1726998690000|2024-09-22 09:51:30|340.93|338.93|340.98|338.98|340.99|338.99|340.93|338.93|11
1726998700000|2024-09-22 09:51:40|340.97|338.97|340.99|338.99|340.99|338.99|340.94|338.94|9
1726998710000|2024-09-22 09:51:50|340.98|338.98|340.97|338.97|340.98|338.98|340.97|338.97|2
1726998720000|2024-09-22 09:52:00|340.95|338.95|340.96|338.96|340.98|338.98|340.95|338.95|9
1726998730000|2024-09-22 09:52:10|340.97|338.97|340.93|338.93|340.98|338.98|340.93|338.93|6
1726998740000|2024-09-22 09:52:20|340.94|338.94|340.94|338.94|340.95|338.95|340.93|338.93|9
1726998750000|2024-09-22 09:52:30|340.95|338.95|340.83|338.83|340.95|338.95|340.81|338.81|15
1726998760000|2024-09-22 09:52:40|340.81|338.81|340.88|338.88|340.91|338.91|340.81|338.81|10
1726998770000|2024-09-22 09:52:50|340.89|338.89|340.89|338.89|340.89|338.89|340.89|338.89|1
1726998780000|2024-09-22 09:53:00|340.88|338.88|340.91|338.91|340.95|338.95|340.88|338.88|11
1726998790000|2024-09-22 09:53:10|340.9|338.9|340.88|338.88|340.91|338.91|340.86|338.86|17
1726998800000|2024-09-22 09:53:20|340.89|338.89|340.95|338.95|340.95|338.95|340.88|338.88|13
1726998810000|2024-09-22 09:53:30|340.96|338.96|340.93|338.93|340.96|338.96|340.89|338.89|10
1726998820000|2024-09-22 09:53:40|340.94|338.94|340.96|338.96|340.97|338.97|340.93|338.93|16
1726998830000|2024-09-22 09:53:50|340.97|338.97|340.98|338.98|340.99|338.99|340.96|338.96|10
1726998850000|2024-09-22 09:54:10|340.97|338.97|340.96|338.96|340.98|338.98|340.96|338.96|12
1726998860000|2024-09-22 09:54:20|340.97|338.97|340.96|338.96|340.97|338.97|340.96|338.96|4
1726998870000|2024-09-22 09:54:30|340.9|338.9|340.87|338.87|340.9|338.9|340.86|338.86|4
1726998880000|2024-09-22 09:54:40|340.86|338.86|340.79|338.79|340.86|338.86|340.78|338.78|6
1726998890000|2024-09-22 09:54:50|340.78|338.78|340.67|338.67|340.78|338.78|340.66|338.66|13
1726998900000|2024-09-22 09:55:00|340.64|338.64|340.49|338.49|340.66|338.66|340.43|338.43|21
1726998910000|2024-09-22 09:55:10|340.5|338.5|340.58|338.58|340.58|338.58|340.49|338.49|12
1726998920000|2024-09-22 09:55:20|340.57|338.57|340.58|338.58|340.59|338.59|340.57|338.57|8
1726998930000|2024-09-22 09:55:30|340.59|338.59|340.59|338.59|340.59|338.59|340.58|338.58|7
1726998940000|2024-09-22 09:55:40|340.6|338.6|340.59|338.59|340.6|338.6|340.59|338.59|4
1726998950000|2024-09-22 09:55:50|340.6|338.6|340.48|338.48|340.6|338.6|340.48|338.48|7
1726998960000|2024-09-22 09:56:00|340.5|338.5|340.59|338.59|340.59|338.59|340.5|338.5|17
1726998970000|2024-09-22 09:56:10|340.58|338.58|340.49|338.49|340.6|338.6|340.48|338.48|18
1726998980000|2024-09-22 09:56:20|340.5|338.5|340.56|338.56|340.56|338.56|340.5|338.5|14
1726998990000|2024-09-22 09:56:30|340.55|338.55|340.62|338.62|340.63|338.63|340.55|338.55|10
1726999000000|2024-09-22 09:56:40|340.63|338.63|340.64|338.64|340.67|338.67|340.63|338.63|15
1726999010000|2024-09-22 09:56:50|340.65|338.65|340.67|338.67|340.68|338.68|340.64|338.64|17
1726999020000|2024-09-22 09:57:00|340.68|338.68|340.64|338.64|340.68|338.68|340.6|338.6|12
1726999030000|2024-09-22 09:57:10|340.66|338.66|340.65|338.65|340.66|338.66|340.64|338.64|8
1726999040000|2024-09-22 09:57:20|340.62|338.62|340.62|338.62|340.63|338.63|340.62|338.62|3
1726999050000|2024-09-22 09:57:30|340.61|338.61|340.6|338.6|340.62|338.62|340.6|338.6|7
1726999060000|2024-09-22 09:57:40|340.62|338.62|340.56|338.56|340.62|338.62|340.56|338.56|9
1726999070000|2024-09-22 09:57:50|340.57|338.57|340.52|338.52|340.58|338.58|340.5|338.5|10
1726999080000|2024-09-22 09:58:00|340.51|338.51|340.47|338.47|340.51|338.51|340.47|338.47|8
1726999090000|2024-09-22 09:58:10|340.46|338.46|340.48|338.48|340.51|338.51|340.42|338.42|18
1726999100000|2024-09-22 09:58:20|340.47|338.47|340.42|338.42|340.47|338.47|340.4|338.4|15
1726999110000|2024-09-22 09:58:30|340.43|338.43|340.45|338.45|340.45|338.45|340.43|338.43|3
1726999120000|2024-09-22 09:58:40|340.49|338.49|340.51|338.51|340.51|338.51|340.48|338.48|7
1726999130000|2024-09-22 09:58:50|340.57|338.57|340.58|338.58|340.59|338.59|340.57|338.57|3
1726999140000|2024-09-22 09:59:00|340.56|338.56|340.48|338.48|340.57|338.57|340.47|338.47|14
1726999150000|2024-09-22 09:59:10|340.49|338.49|340.42|338.42|340.49|338.49|340.41|338.41|12
1726999160000|2024-09-22 09:59:20|340.43|338.43|340.39|338.39|340.43|338.43|340.38|338.38|6
1726999170000|2024-09-22 09:59:30|340.3|338.3|340.3|338.3|340.41|338.41|340.3|338.3|18
1726999180000|2024-09-22 09:59:40|340.31|338.31|340.33|338.33|340.35|338.35|340.29|338.29|13
1726999190000|2024-09-22 09:59:50|340.35|338.35|340.37|338.37|340.37|338.37|340.35|338.35|2
1726999200000|2024-09-22 10:00:00|340.38|338.38|340.25|338.25|340.38|338.38|340.25|338.25|15
1726999210000|2024-09-22 10:00:10|340.26|338.26|340.26|338.26|340.26|338.26|340.24|338.24|8
1726999220000|2024-09-22 10:00:20|340.31|338.31|340.42|338.42|340.42|338.42|340.27|338.27|11
1726999230000|2024-09-22 10:00:30|340.44|338.44|340.44|338.44|340.45|338.45|340.43|338.43|4
1726999240000|2024-09-22 10:00:40|340.38|338.38|340.44|338.44|340.44|338.44|340.38|338.38|9
1726999250000|2024-09-22 10:00:50|340.43|338.43|340.42|338.42|340.43|338.43|340.42|338.42|2
1726999260000|2024-09-22 10:01:00|340.44|338.44|340.45|338.45|340.46|338.46|340.42|338.42|11
1726999270000|2024-09-22 10:01:10|340.44|338.44|340.46|338.46|340.48|338.48|340.44|338.44|12
1726999280000|2024-09-22 10:01:20|340.47|338.47|340.6|338.6|340.6|338.6|340.46|338.46|19
1726999290000|2024-09-22 10:01:30|340.61|338.61|340.67|338.67|340.67|338.67|340.59|338.59|18
1726999300000|2024-09-22 10:01:40|340.68|338.68|340.68|338.68|340.69|338.69|340.68|338.68|15
1726999310000|2024-09-22 10:01:50|340.69|338.69|340.56|338.56|340.69|338.69|340.56|338.56|11
1726999320000|2024-09-22 10:02:00|340.57|338.57|340.67|338.67|340.67|338.67|340.56|338.56|13
1726999330000|2024-09-22 10:02:10|340.68|338.68|340.59|338.59|340.68|338.68|340.59|338.59|6
1726999340000|2024-09-22 10:02:20|340.6|338.6|340.55|338.55|340.6|338.6|340.51|338.51|11
1726999350000|2024-09-22 10:02:30|340.56|338.56|340.58|338.58|340.59|338.59|340.55|338.55|14
1726999360000|2024-09-22 10:02:40|340.59|338.59|340.52|338.52|340.59|338.59|340.52|338.52|8
1726999370000|2024-09-22 10:02:50|340.53|338.53|340.65|338.65|340.65|338.65|340.52|338.52|17
1726999380000|2024-09-22 10:03:00|340.64|338.64|340.6|338.6|340.64|338.64|340.6|338.6|8
1726999390000|2024-09-22 10:03:10|340.59|338.59|340.56|338.56|340.59|338.59|340.55|338.55|4
1726999400000|2024-09-22 10:03:20|340.55|338.55|340.48|338.48|340.55|338.55|340.48|338.48|7
1726999410000|2024-09-22 10:03:30|340.49|338.49|340.62|338.62|340.64|338.64|340.48|338.48|13
1726999420000|2024-09-22 10:03:40|340.61|338.61|340.58|338.58|340.62|338.62|340.58|338.58|6
1726999430000|2024-09-22 10:03:50|340.57|338.57|340.63|338.63|340.63|338.63|340.57|338.57|7
1726999440000|2024-09-22 10:04:00|340.64|338.64|340.69|338.69|340.7|338.7|340.64|338.64|8
1726999450000|2024-09-22 10:04:10|340.7|338.7|340.73|338.73|340.75|338.75|340.7|338.7|4
1726999460000|2024-09-22 10:04:20|340.74|338.74|340.45|338.45|340.76|338.76|340.41|338.41|12
1726999470000|2024-09-22 10:04:30|340.46|338.46|340.26|338.26|340.46|338.46|340.25|338.25|17
1726999480000|2024-09-22 10:04:40|340.25|338.25|340.28|338.28|340.28|338.28|340.24|338.24|7
1726999490000|2024-09-22 10:04:50|340.27|338.27|340.19|338.19|340.27|338.27|340.17|338.17|7
1726999500000|2024-09-22 10:05:00|340.22|338.22|340.16|338.16|340.22|338.22|340.11|338.11|12
1726999510000|2024-09-22 10:05:10|340.17|338.17|340.19|338.19|340.19|338.19|340.17|338.17|3
1726999520000|2024-09-22 10:05:20|340.2|338.2|340.23|338.23|340.24|338.24|340.2|338.2|5
1726999530000|2024-09-22 10:05:30|340.24|338.24|340.25|338.25|340.27|338.27|340.24|338.24|11
1726999540000|2024-09-22 10:05:40|340.24|338.24|340.21|338.21|340.24|338.24|340.19|338.19|6
1726999550000|2024-09-22 10:05:50|340.23|338.23|340.26|338.26|340.28|338.28|340.23|338.23|8
1726999560000|2024-09-22 10:06:00|340.27|338.27|340.19|338.19|340.28|338.28|340.19|338.19|7
1726999570000|2024-09-22 10:06:10|340.13|338.13|340.17|338.17|340.17|338.17|340.13|338.13|13
1726999580000|2024-09-22 10:06:20|340.15|338.15|340.21|338.21|340.21|338.21|340.14|338.14|10
1726999590000|2024-09-22 10:06:30|340.2|338.2|340.2|338.2|340.23|338.23|340.16|338.16|14
1726999600000|2024-09-22 10:06:40|340.21|338.21|340.18|338.18|340.21|338.21|340.16|338.16|8
1726999610000|2024-09-22 10:06:50|340.22|338.22|340.17|338.17|340.23|338.23|340.17|338.17|15
1726999620000|2024-09-22 10:07:00|340.18|338.18|340.17|338.17|340.21|338.21|340.16|338.16|17
1726999630000|2024-09-22 10:07:10|340.18|338.18|340.25|338.25|340.28|338.28|340.18|338.18|19
1726999640000|2024-09-22 10:07:20|340.26|338.26|340.24|338.24|340.27|338.27|340.24|338.24|12
1726999650000|2024-09-22 10:07:30|340.26|338.26|340.23|338.23|340.26|338.26|340.23|338.23|5
1726999660000|2024-09-22 10:07:40|340.24|338.24|340.26|338.26|340.27|338.27|340.23|338.23|10
1726999670000|2024-09-22 10:07:50|340.25|338.25|340.25|338.25|340.34|338.34|340.24|338.24|10
1726999680000|2024-09-22 10:08:00|340.23|338.23|340.08|338.08|340.27|338.27|340.08|338.08|13
1726999690000|2024-09-22 10:08:10|340.05|338.05|340.1|338.1|340.1|338.1|340.05|338.05|7
1726999700000|2024-09-22 10:08:20|340.08|338.08|340.07|338.07|340.1|338.1|340.05|338.05|13
1726999710000|2024-09-22 10:08:30|340.06|338.06|339.96|337.96|340.06|338.06|339.92|337.92|8
1726999720000|2024-09-22 10:08:40|339.95|337.95|339.94|337.94|339.95|337.95|339.89|337.89|7
1726999730000|2024-09-22 10:08:50|339.9|337.9|339.93|337.93|339.94|337.94|339.9|337.9|3
1726999740000|2024-09-22 10:09:00|339.91|337.91|339.88|337.88|339.94|337.94|339.88|337.88|11
1726999750000|2024-09-22 10:09:10|339.87|337.87|339.86|337.86|339.88|337.88|339.85|337.85|6
1726999760000|2024-09-22 10:09:20|339.85|337.85|339.87|337.87|339.87|337.87|339.85|337.85|4
1726999770000|2024-09-22 10:09:30|339.86|337.86|339.85|337.85|339.89|337.89|339.83|337.83|9
1726999780000|2024-09-22 10:09:40|339.83|337.83|339.78|337.78|339.86|337.86|339.78|337.78|8
1726999790000|2024-09-22 10:09:50|339.79|337.79|339.77|337.77|339.8|337.8|339.76|337.76|11
1726999800000|2024-09-22 10:10:00|339.78|337.78|339.95|337.95|339.95|337.95|339.76|337.76|18
1726999810000|2024-09-22 10:10:10|339.96|337.96|339.86|337.86|340|338|339.84|337.84|15
1726999820000|2024-09-22 10:10:20|339.85|337.85|339.83|337.83|339.85|337.85|339.83|337.83|3
1726999830000|2024-09-22 10:10:30|339.78|337.78|339.81|337.81|339.82|337.82|339.75|337.75|13
1726999840000|2024-09-22 10:10:40|339.82|337.82|339.79|337.79|339.82|337.82|339.79|337.79|19
1726999850000|2024-09-22 10:10:50|339.77|337.77|339.77|337.77|339.79|337.79|339.73|337.73|14
1726999860000|2024-09-22 10:11:00|339.79|337.79|339.86|337.86|339.87|337.87|339.78|337.78|16
1726999870000|2024-09-22 10:11:10|339.87|337.87|339.83|337.83|339.87|337.87|339.81|337.81|16
1726999880000|2024-09-22 10:11:20|339.84|337.84|339.85|337.85|339.85|337.85|339.82|337.82|16
1726999890000|2024-09-22 10:11:30|339.86|337.86|339.91|337.91|339.91|337.91|339.85|337.85|5
1726999900000|2024-09-22 10:11:40|339.89|337.89|339.84|337.84|339.91|337.91|339.84|337.84|4
1726999910000|2024-09-22 10:11:50|339.85|337.85|339.86|337.86|339.9|337.9|339.85|337.85|7
1726999920000|2024-09-22 10:12:00|339.85|337.85|339.84|337.84|339.88|337.88|339.84|337.84|8
1726999930000|2024-09-22 10:12:10|339.77|337.77|339.73|337.73|339.81|337.81|339.69|337.69|13
1726999940000|2024-09-22 10:12:20|339.72|337.72|339.72|337.72|339.72|337.72|339.69|337.69|4
1726999950000|2024-09-22 10:12:30|339.71|337.71|339.66|337.66|339.71|337.71|339.66|337.66|3
1726999960000|2024-09-22 10:12:40|339.65|337.65|339.59|337.59|339.69|337.69|339.57|337.57|10
1726999970000|2024-09-22 10:12:50|339.61|337.61|339.68|337.68|339.68|337.68|339.61|337.61|4
1726999980000|2024-09-22 10:13:00|339.67|337.67|339.67|337.67|339.69|337.69|339.66|337.66|14
1726999990000|2024-09-22 10:13:10|339.66|337.66|339.67|337.67|339.67|337.67|339.66|337.66|6
1727000000000|2024-09-22 10:13:20|339.66|337.66|339.66|337.66|339.67|337.67|339.66|337.66|3
1727000010000|2024-09-22 10:13:30|339.65|337.65|339.68|337.68|339.68|337.68|339.65|337.65|3
1727000020000|2024-09-22 10:13:40|339.67|337.67|339.67|337.67|339.68|337.68|339.66|337.66|5
1727000040000|2024-09-22 10:14:00|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|1
1727000050000|2024-09-22 10:14:10|339.72|337.72|339.71|337.71|339.72|337.72|339.71|337.71|2
1727000060000|2024-09-22 10:14:20|339.67|337.67|339.71|337.71|339.71|337.71|339.67|337.67|2
1727000070000|2024-09-22 10:14:30|339.7|337.7|339.66|337.66|339.7|337.7|339.65|337.65|5
1727000080000|2024-09-22 10:14:40|339.67|337.67|339.67|337.67|339.67|337.67|339.67|337.67|1
1727000090000|2024-09-22 10:14:50|339.66|337.66|339.66|337.66|339.66|337.66|339.66|337.66|1
1727000100000|2024-09-22 10:15:00|339.67|337.67|339.78|337.78|339.78|337.78|339.67|337.67|7
1727000110000|2024-09-22 10:15:10|339.79|337.79|339.86|337.86|339.86|337.86|339.75|337.75|9
1727000120000|2024-09-22 10:15:20|339.87|337.87|339.84|337.84|339.98|337.98|339.83|337.83|16
1727000130000|2024-09-22 10:15:30|339.85|337.85|339.94|337.94|339.95|337.95|339.85|337.85|10
1727000140000|2024-09-22 10:15:40|339.93|337.93|339.87|337.87|339.93|337.93|339.85|337.85|9
1727000150000|2024-09-22 10:15:50|339.85|337.85|339.88|337.88|339.89|337.89|339.84|337.84|11
1727000160000|2024-09-22 10:16:00|339.89|337.89|339.92|337.92|339.92|337.92|339.89|337.89|4
1727000170000|2024-09-22 10:16:10|339.91|337.91|340.11|338.11|340.11|338.11|339.91|337.91|8
1727000180000|2024-09-22 10:16:20|340.1|338.1|339.98|337.98|340.1|338.1|339.98|337.98|8
1727000190000|2024-09-22 10:16:30|339.99|337.99|339.9|337.9|339.99|337.99|339.89|337.89|10
1727000200000|2024-09-22 10:16:40|339.91|337.91|339.95|337.95|339.95|337.95|339.9|337.9|4
1727000210000|2024-09-22 10:16:50|339.96|337.96|339.97|337.97|339.97|337.97|339.96|337.96|2
1727000220000|2024-09-22 10:17:00|339.96|337.96|339.97|337.97|339.97|337.97|339.96|337.96|2
1727000230000|2024-09-22 10:17:10|339.96|337.96|339.93|337.93|339.97|337.97|339.92|337.92|6
1727000240000|2024-09-22 10:17:20|339.86|337.86|339.82|337.82|339.87|337.87|339.82|337.82|15
1727000250000|2024-09-22 10:17:30|339.83|337.83|339.88|337.88|339.9|337.9|339.83|337.83|9
1727000260000|2024-09-22 10:17:40|339.87|337.87|339.83|337.83|339.88|337.88|339.82|337.82|8
1727000270000|2024-09-22 10:17:50|339.82|337.82|339.82|337.82|339.83|337.83|339.82|337.82|3
1727000280000|2024-09-22 10:18:00|339.83|337.83|339.98|337.98|340|338|339.83|337.83|10
1727000290000|2024-09-22 10:18:10|339.97|337.97|339.96|337.96|339.97|337.97|339.96|337.96|2
1727000300000|2024-09-22 10:18:20|339.97|337.97|339.95|337.95|339.99|337.99|339.95|337.95|4
1727000310000|2024-09-22 10:18:30|339.91|337.91|339.94|337.94|339.95|337.95|339.91|337.91|9
1727000320000|2024-09-22 10:18:40|339.95|337.95|339.98|337.98|339.99|337.99|339.95|337.95|6
1727000330000|2024-09-22 10:18:50|339.96|337.96|339.95|337.95|339.96|337.96|339.95|337.95|4
1727000340000|2024-09-22 10:19:00|339.96|337.96|339.88|337.88|339.97|337.97|339.85|337.85|8
1727000350000|2024-09-22 10:19:10|339.9|337.9|339.85|337.85|339.9|337.9|339.84|337.84|9
1727000360000|2024-09-22 10:19:20|339.83|337.83|339.77|337.77|339.83|337.83|339.77|337.77|12
1727000370000|2024-09-22 10:19:30|339.75|337.75|339.76|337.76|339.77|337.77|339.75|337.75|7
1727000380000|2024-09-22 10:19:40|339.75|337.75|339.72|337.72|339.76|337.76|339.71|337.71|5
1727000390000|2024-09-22 10:19:50|339.73|337.73|339.74|337.74|339.74|337.74|339.73|337.73|2
1727000400000|2024-09-22 10:20:00|339.75|337.75|339.79|337.79|339.82|337.82|339.75|337.75|14
1727000420000|2024-09-22 10:20:20|339.78|337.78|339.76|337.76|339.78|337.78|339.76|337.76|5
1727000430000|2024-09-22 10:20:30|339.77|337.77|339.67|337.67|339.77|337.77|339.66|337.66|12
1727000440000|2024-09-22 10:20:40|339.66|337.66|339.64|337.64|339.67|337.67|339.64|337.64|8
1727000450000|2024-09-22 10:20:50|339.63|337.63|339.66|337.66|339.66|337.66|339.63|337.63|5
1727000460000|2024-09-22 10:21:00|339.65|337.65|339.65|337.65|339.68|337.68|339.65|337.65|6
1727000470000|2024-09-22 10:21:10|339.66|337.66|339.65|337.65|339.66|337.66|339.64|337.64|9
1727000480000|2024-09-22 10:21:20|339.66|337.66|339.64|337.64|339.66|337.66|339.63|337.63|5
1727000490000|2024-09-22 10:21:30|339.63|337.63|339.74|337.74|339.74|337.74|339.63|337.63|9
1727000500000|2024-09-22 10:21:40|339.75|337.75|339.79|337.79|339.79|337.79|339.75|337.75|4
1727000510000|2024-09-22 10:21:50|339.78|337.78|339.8|337.8|339.8|337.8|339.78|337.78|3
1727000520000|2024-09-22 10:22:00|339.79|337.79|339.79|337.79|339.79|337.79|339.79|337.79|1
1727000530000|2024-09-22 10:22:10|339.77|337.77|339.73|337.73|339.77|337.77|339.73|337.73|19
1727000540000|2024-09-22 10:22:20|339.74|337.74|339.73|337.73|339.74|337.74|339.73|337.73|14
1727000550000|2024-09-22 10:22:30|339.74|337.74|339.83|337.83|339.83|337.83|339.74|337.74|12
1727000560000|2024-09-22 10:22:40|339.82|337.82|339.83|337.83|339.84|337.84|339.82|337.82|6
1727000570000|2024-09-22 10:22:50|339.82|337.82|339.76|337.76|339.82|337.82|339.74|337.74|5
1727000580000|2024-09-22 10:23:00|339.75|337.75|339.77|337.77|339.77|337.77|339.73|337.73|7
1727000590000|2024-09-22 10:23:10|339.76|337.76|339.64|337.64|339.76|337.76|339.64|337.64|11
1727000600000|2024-09-22 10:23:20|339.66|337.66|339.67|337.67|339.67|337.67|339.66|337.66|2
1727000610000|2024-09-22 10:23:30|339.65|337.65|339.65|337.65|339.67|337.67|339.65|337.65|4
1727000620000|2024-09-22 10:23:40|339.66|337.66|339.66|337.66|339.68|337.68|339.65|337.65|6
1727000630000|2024-09-22 10:23:50|339.65|337.65|339.66|337.66|339.66|337.66|339.64|337.64|7
1727000640000|2024-09-22 10:24:00|339.65|337.65|339.7|337.7|339.71|337.71|339.65|337.65|6
1727000650000|2024-09-22 10:24:10|339.69|337.69|339.77|337.77|339.77|337.77|339.65|337.65|10
1727000660000|2024-09-22 10:24:20|339.76|337.76|339.82|337.82|339.82|337.82|339.76|337.76|6
1727000670000|2024-09-22 10:24:30|339.81|337.81|339.79|337.79|339.82|337.82|339.79|337.79|6
1727000690000|2024-09-22 10:24:50|339.8|337.8|339.79|337.79|339.8|337.8|339.78|337.78|4
1727000700000|2024-09-22 10:25:00|339.8|337.8|339.8|337.8|339.8|337.8|339.8|337.8|1
1727000720000|2024-09-22 10:25:20|339.81|337.81|339.83|337.83|339.83|337.83|339.81|337.81|2
1727000730000|2024-09-22 10:25:30|339.84|337.84|339.86|337.86|339.86|337.86|339.84|337.84|2
1727000740000|2024-09-22 10:25:40|339.87|337.87|339.92|337.92|339.94|337.94|339.87|337.87|9
1727000750000|2024-09-22 10:25:50|339.91|337.91|339.85|337.85|339.93|337.93|339.83|337.83|8
1727000760000|2024-09-22 10:26:00|339.84|337.84|339.93|337.93|339.96|337.96|339.84|337.84|16
1727000770000|2024-09-22 10:26:10|339.94|337.94|339.91|337.91|339.96|337.96|339.91|337.91|9
1727000780000|2024-09-22 10:26:20|339.93|337.93|339.97|337.97|339.97|337.97|339.93|337.93|4
1727000790000|2024-09-22 10:26:30|340.02|338.02|340.02|338.02|340.02|338.02|340.02|338.02|1
1727000800000|2024-09-22 10:26:40|340|338|340.01|338.01|340.02|338.02|340|338|3
1727000810000|2024-09-22 10:26:50|340.02|338.02|340.04|338.04|340.04|338.04|340.02|338.02|2
1727000820000|2024-09-22 10:27:00|340.05|338.05|340.06|338.06|340.06|338.06|340.05|338.05|2
1727000830000|2024-09-22 10:27:10|340.05|338.05|340.02|338.02|340.05|338.05|340.02|338.02|9
1727000840000|2024-09-22 10:27:20|340|338|339.99|337.99|340.01|338.01|339.97|337.97|8
1727000850000|2024-09-22 10:27:30|339.98|337.98|339.98|337.98|339.99|337.99|339.98|337.98|11
1727000860000|2024-09-22 10:27:40|339.99|337.99|339.91|337.91|339.99|337.99|339.91|337.91|9
1727000870000|2024-09-22 10:27:50|339.9|337.9|339.89|337.89|339.91|337.91|339.88|337.88|7
1727000880000|2024-09-22 10:28:00|339.88|337.88|339.87|337.87|339.88|337.88|339.87|337.87|2
1727000890000|2024-09-22 10:28:10|339.86|337.86|339.97|337.97|339.97|337.97|339.86|337.86|5
1727000910000|2024-09-22 10:28:30|340|338|339.97|337.97|340.01|338.01|339.97|337.97|5
1727000920000|2024-09-22 10:28:40|339.98|337.98|339.96|337.96|339.98|337.98|339.95|337.95|4
1727000930000|2024-09-22 10:28:50|339.97|337.97|339.95|337.95|340|338|339.94|337.94|8
1727000940000|2024-09-22 10:29:00|339.97|337.97|339.89|337.89|339.97|337.97|339.89|337.89|7
1727000950000|2024-09-22 10:29:10|339.88|337.88|339.82|337.82|339.89|337.89|339.82|337.82|8
1727000960000|2024-09-22 10:29:20|339.81|337.81|339.69|337.69|339.82|337.82|339.69|337.69|12
1727000970000|2024-09-22 10:29:30|339.7|337.7|339.65|337.65|339.7|337.7|339.64|337.64|5
1727000980000|2024-09-22 10:29:40|339.63|337.63|339.65|337.65|339.65|337.65|339.63|337.63|4
1727000990000|2024-09-22 10:29:50|339.66|337.66|339.73|337.73|339.74|337.74|339.66|337.66|7
1727001000000|2024-09-22 10:30:00|339.71|337.71|339.65|337.65|339.71|337.71|339.64|337.64|6
1727001010000|2024-09-22 10:30:10|339.7|337.7|339.7|337.7|339.71|337.71|339.69|337.69|4
1727001020000|2024-09-22 10:30:20|339.71|337.71|339.7|337.7|339.71|337.71|339.7|337.7|4
1727001030000|2024-09-22 10:30:30|339.71|337.71|339.71|337.71|339.71|337.71|339.71|337.71|1
1727001040000|2024-09-22 10:30:40|339.7|337.7|339.7|337.7|339.71|337.71|339.7|337.7|5
1727001050000|2024-09-22 10:30:50|339.65|337.65|339.53|337.53|339.65|337.65|339.53|337.53|17
1727001060000|2024-09-22 10:31:00|339.51|337.51|339.4|337.4|339.51|337.51|339.4|337.4|13
1727001070000|2024-09-22 10:31:10|339.41|337.41|339.42|337.42|339.43|337.43|339.41|337.41|5
1727001080000|2024-09-22 10:31:20|339.41|337.41|339.41|337.41|339.42|337.42|339.41|337.41|3
1727001090000|2024-09-22 10:31:30|339.4|337.4|339.39|337.39|339.4|337.4|339.39|337.39|2
1727001100000|2024-09-22 10:31:40|339.37|337.37|339.33|337.33|339.37|337.37|339.33|337.33|5
1727001110000|2024-09-22 10:31:50|339.34|337.34|339.34|337.34|339.35|337.35|339.34|337.34|3
1727001120000|2024-09-22 10:32:00|339.33|337.33|339.33|337.33|339.33|337.33|339.33|337.33|1
1727001130000|2024-09-22 10:32:10|339.34|337.34|339.29|337.29|339.35|337.35|339.29|337.29|5
1727001140000|2024-09-22 10:32:20|339.27|337.27|339.1|337.1|339.27|337.27|339.1|337.1|15
1727001150000|2024-09-22 10:32:30|339.12|337.12|339.13|337.13|339.13|337.13|339.09|337.09|6
1727001160000|2024-09-22 10:32:40|339.12|337.12|339.13|337.13|339.13|337.13|339.1|337.1|9
1727001170000|2024-09-22 10:32:50|339.15|337.15|339.2|337.2|339.21|337.21|339.15|337.15|6
1727001180000|2024-09-22 10:33:00|339.17|337.17|339.09|337.09|339.17|337.17|339.08|337.08|8
1727001190000|2024-09-22 10:33:10|339.1|337.1|339.05|337.05|339.1|337.1|339.04|337.04|9
1727001200000|2024-09-22 10:33:20|338.99|336.99|338.96|336.96|338.99|336.99|338.96|336.96|9
1727001210000|2024-09-22 10:33:30|338.97|336.97|338.97|336.97|338.99|336.99|338.96|336.96|16
1727001220000|2024-09-22 10:33:40|338.96|336.96|339|337|339|337|338.96|336.96|15
1727001230000|2024-09-22 10:33:50|338.99|336.99|339|337|339.02|337.02|338.97|336.97|16
1727001240000|2024-09-22 10:34:00|339.01|337.01|339|337|339.12|337.12|338.98|336.98|15
1727001250000|2024-09-22 10:34:10|338.98|336.98|338.96|336.96|339.01|337.01|338.94|336.94|17
1727001260000|2024-09-22 10:34:20|338.98|336.98|338.97|336.97|339|337|338.95|336.95|11
1727001270000|2024-09-22 10:34:30|338.96|336.96|339.01|337.01|339.02|337.02|338.95|336.95|8
1727001280000|2024-09-22 10:34:40|339|337|338.96|336.96|339|337|338.95|336.95|8
1727001290000|2024-09-22 10:34:50|338.95|336.95|338.92|336.92|338.95|336.95|338.92|336.92|4
1727001300000|2024-09-22 10:35:00|338.93|336.93|339.08|337.08|339.17|337.17|338.93|336.93|14
1727001310000|2024-09-22 10:35:10|339.07|337.07|339.09|337.09|339.09|337.09|339.07|337.07|7
1727001320000|2024-09-22 10:35:20|339.15|337.15|339.17|337.17|339.18|337.18|339.15|337.15|4
1727001330000|2024-09-22 10:35:30|339.18|337.18|339.13|337.13|339.22|337.22|339.13|337.13|12
1727001340000|2024-09-22 10:35:40|339.14|337.14|339.07|337.07|339.14|337.14|339.06|337.06|7
1727001350000|2024-09-22 10:35:50|339.08|337.08|339.04|337.04|339.08|337.08|339.04|337.04|4
1727001360000|2024-09-22 10:36:00|339.05|337.05|338.99|336.99|339.07|337.07|338.98|336.98|6
1727001370000|2024-09-22 10:36:10|338.98|336.98|338.97|336.97|338.98|336.98|338.93|336.93|6
1727001380000|2024-09-22 10:36:20|338.96|336.96|338.89|336.89|338.96|336.96|338.89|336.89|6
1727001390000|2024-09-22 10:36:30|338.92|336.92|338.93|336.93|338.95|336.95|338.92|336.92|9
1727001400000|2024-09-22 10:36:40|338.92|336.92|338.92|336.92|338.92|336.92|338.92|336.92|1
1727001410000|2024-09-22 10:36:50|338.91|336.91|338.91|336.91|338.92|336.92|338.91|336.91|3
1727001420000|2024-09-22 10:37:00|338.92|336.92|338.91|336.91|338.94|336.94|338.91|336.91|5
1727001440000|2024-09-22 10:37:20|338.93|336.93|338.93|336.93|338.93|336.93|338.93|336.93|1
1727001450000|2024-09-22 10:37:30|338.92|336.92|338.96|336.96|338.96|336.96|338.92|336.92|4
1727001460000|2024-09-22 10:37:40|338.95|336.95|338.95|336.95|338.96|336.96|338.94|336.94|13
1727001470000|2024-09-22 10:37:50|338.97|336.97|338.96|336.96|338.97|336.97|338.95|336.95|9
1727001480000|2024-09-22 10:38:00|338.95|336.95|338.86|336.86|338.95|336.95|338.86|336.86|6
1727001490000|2024-09-22 10:38:10|338.85|336.85|338.82|336.82|338.85|336.85|338.82|336.82|3
1727001500000|2024-09-22 10:38:20|338.84|336.84|338.84|336.84|338.84|336.84|338.84|336.84|1
1727001510000|2024-09-22 10:38:30|338.83|336.83|338.8|336.8|338.83|336.83|338.8|336.8|4
1727001520000|2024-09-22 10:38:40|338.79|336.79|338.59|336.59|338.79|336.79|338.59|336.59|9
1727001530000|2024-09-22 10:38:50|338.6|336.6|338.55|336.55|338.6|336.6|338.55|336.55|16
1727001540000|2024-09-22 10:39:00|338.56|336.56|338.5|336.5|338.56|336.56|338.5|336.5|8
1727001550000|2024-09-22 10:39:10|338.48|336.48|338.49|336.49|338.5|336.5|338.48|336.48|8
1727001560000|2024-09-22 10:39:20|338.5|336.5|338.51|336.51|338.51|336.51|338.5|336.5|2
1727001570000|2024-09-22 10:39:30|338.49|336.49|338.48|336.48|338.5|336.5|338.46|336.46|9
1727001580000|2024-09-22 10:39:40|338.49|336.49|338.5|336.5|338.5|336.5|338.48|336.48|6
1727001590000|2024-09-22 10:39:50|338.49|336.49|338.39|336.39|338.5|336.5|338.36|336.36|12
1727001600000|2024-09-22 10:40:00|338.37|336.37|338.33|336.33|338.49|336.49|338.33|336.33|20
1727001610000|2024-09-22 10:40:10|338.31|336.31|338.29|336.29|338.34|336.34|338.26|336.26|12
1727001620000|2024-09-22 10:40:20|338.27|336.27|338.27|336.27|338.28|336.28|338.22|336.22|16
1727001630000|2024-09-22 10:40:30|338.26|336.26|338.15|336.15|338.26|336.26|338.15|336.15|7
1727001640000|2024-09-22 10:40:40|338.16|336.16|338.07|336.07|338.16|336.16|338.06|336.06|18
1727001650000|2024-09-22 10:40:50|338.06|336.06|338.04|336.04|338.09|336.09|338.04|336.04|11
1727001660000|2024-09-22 10:41:00|338.05|336.05|338.09|336.09|338.09|336.09|338.05|336.05|7
1727001670000|2024-09-22 10:41:10|338.08|336.08|338.03|336.03|338.08|336.08|338.03|336.03|13
1727001680000|2024-09-22 10:41:20|338.02|336.02|338|336|338.02|336.02|337.98|335.98|7
1727001690000|2024-09-22 10:41:30|338.01|336.01|338|336|338.01|336.01|338|336|2
1727001700000|2024-09-22 10:41:40|337.99|335.99|337.99|335.99|337.99|335.99|337.99|335.99|1
1727001710000|2024-09-22 10:41:50|337.98|335.98|337.95|335.95|337.98|335.98|337.95|335.95|6
1727001720000|2024-09-22 10:42:00|337.98|335.98|338.01|336.01|338.01|336.01|337.96|335.96|6
1727001730000|2024-09-22 10:42:10|337.97|335.97|337.92|335.92|337.97|335.97|337.92|335.92|7
1727001740000|2024-09-22 10:42:20|337.9|335.9|337.54|335.54|337.9|335.9|337.47|335.47|18
1727001750000|2024-09-22 10:42:30|337.53|335.53|337.47|335.47|337.53|335.53|337.44|335.44|16
1727001760000|2024-09-22 10:42:40|337.48|335.48|337.46|335.46|337.52|335.52|337.43|335.43|8
1727001770000|2024-09-22 10:42:50|337.47|335.47|337.65|335.65|337.66|335.66|337.47|335.47|10
1727001780000|2024-09-22 10:43:00|337.66|335.66|337.75|335.75|337.76|335.76|337.66|335.66|9
1727001790000|2024-09-22 10:43:10|337.77|335.77|337.97|335.97|337.99|335.99|337.77|335.77|12
1727001800000|2024-09-22 10:43:20|337.98|335.98|337.95|335.95|338.08|336.08|337.95|335.95|22
1727001810000|2024-09-22 10:43:30|337.93|335.93|338.14|336.14|338.16|336.16|337.93|335.93|23
1727001820000|2024-09-22 10:43:40|338.16|336.16|338.31|336.31|338.31|336.31|338.16|336.16|12
1727001830000|2024-09-22 10:43:50|338.28|336.28|338.22|336.22|338.29|336.29|338.18|336.18|22
1727001840000|2024-09-22 10:44:00|338.21|336.21|338.23|336.23|338.23|336.23|338.2|336.2|7
1727001850000|2024-09-22 10:44:10|338.21|336.21|338.27|336.27|338.27|336.27|338.19|336.19|9
1727001860000|2024-09-22 10:44:20|338.28|336.28|338.36|336.36|338.36|336.36|338.27|336.27|12
1727001870000|2024-09-22 10:44:30|338.39|336.39|338.42|336.42|338.42|336.42|338.39|336.39|7
1727001880000|2024-09-22 10:44:40|338.4|336.4|338.42|336.42|338.43|336.43|338.36|336.36|10
1727001890000|2024-09-22 10:44:50|338.43|336.43|338.46|336.46|338.46|336.46|338.42|336.42|14
1727001900000|2024-09-22 10:45:00|338.45|336.45|338.57|336.57|338.57|336.57|338.43|336.43|15
1727001910000|2024-09-22 10:45:10|338.55|336.55|338.49|336.49|338.55|336.55|338.47|336.47|12
1727001920000|2024-09-22 10:45:20|338.48|336.48|338.25|336.25|338.48|336.48|338.24|336.24|16
1727001930000|2024-09-22 10:45:30|338.26|336.26|338.28|336.28|338.32|336.32|338.25|336.25|18
1727001940000|2024-09-22 10:45:40|338.27|336.27|338.29|336.29|338.29|336.29|338.15|336.15|17
1727001950000|2024-09-22 10:45:50|338.28|336.28|338.24|336.24|338.32|336.32|338.24|336.24|11
1727001960000|2024-09-22 10:46:00|338.26|336.26|338.23|336.23|338.27|336.27|338.23|336.23|8
1727001970000|2024-09-22 10:46:10|338.26|336.26|338.37|336.37|338.37|336.37|338.26|336.26|7
1727001980000|2024-09-22 10:46:20|338.33|336.33|338.16|336.16|338.35|336.35|338.16|336.16|13
1727001990000|2024-09-22 10:46:30|338.18|336.18|338.37|336.37|338.37|336.37|338.18|336.18|11
1727002000000|2024-09-22 10:46:40|338.36|336.36|338.26|336.26|338.36|336.36|338.24|336.24|11
1727002010000|2024-09-22 10:46:50|338.2|336.2|338.13|336.13|338.24|336.24|338.12|336.12|15
1727002020000|2024-09-22 10:47:00|338.09|336.09|338.04|336.04|338.11|336.11|337.97|335.97|15
1727002030000|2024-09-22 10:47:10|338.02|336.02|337.93|335.93|338.03|336.03|337.92|335.92|14
1727002040000|2024-09-22 10:47:20|337.94|335.94|338.01|336.01|338.04|336.04|337.94|335.94|11
1727002050000|2024-09-22 10:47:30|338|336|337.94|335.94|338.01|336.01|337.93|335.93|8
1727002060000|2024-09-22 10:47:40|337.93|335.93|337.95|335.95|337.95|335.95|337.78|335.78|20
1727002070000|2024-09-22 10:47:50|337.97|335.97|337.94|335.94|337.97|335.97|337.91|335.91|8
1727002080000|2024-09-22 10:48:00|337.91|335.91|337.79|335.79|337.92|335.92|337.78|335.78|14
1727002090000|2024-09-22 10:48:10|337.8|335.8|337.99|335.99|338.01|336.01|337.8|335.8|8
1727002100000|2024-09-22 10:48:20|337.97|335.97|338.17|336.17|338.17|336.17|337.97|335.97|16
1727002110000|2024-09-22 10:48:30|338.2|336.2|338.33|336.33|338.33|336.33|338.2|336.2|11
1727002120000|2024-09-22 10:48:40|338.34|336.34|338.37|336.37|338.42|336.42|338.33|336.33|18
1727002130000|2024-09-22 10:48:50|338.35|336.35|338.35|336.35|338.37|336.37|338.3|336.3|10
1727002140000|2024-09-22 10:49:00|338.36|336.36|338.22|336.22|338.37|336.37|338.17|336.17|17
1727002150000|2024-09-22 10:49:10|338.26|336.26|338.3|336.3|338.3|336.3|338.26|336.26|10
1727002160000|2024-09-22 10:49:20|338.31|336.31|338.39|336.39|338.39|336.39|338.29|336.29|9
1727002170000|2024-09-22 10:49:30|338.4|336.4|338.45|336.45|338.46|336.46|338.4|336.4|5
1727002180000|2024-09-22 10:49:40|338.46|336.46|338.47|336.47|338.47|336.47|338.45|336.45|10
1727002190000|2024-09-22 10:49:50|338.45|336.45|338.47|336.47|338.47|336.47|338.36|336.36|13
1727002200000|2024-09-22 10:50:00|338.49|336.49|338.55|336.55|338.55|336.55|338.49|336.49|7
1727002210000|2024-09-22 10:50:10|338.56|336.56|338.59|336.59|338.59|336.59|338.56|336.56|8
1727002230000|2024-09-22 10:50:30|338.6|336.6|338.53|336.53|338.64|336.64|338.52|336.52|13
1727002240000|2024-09-22 10:50:40|338.55|336.55|338.54|336.54|338.55|336.55|338.52|336.52|10
1727002250000|2024-09-22 10:50:50|338.55|336.55|338.57|336.57|338.61|336.61|338.55|336.55|11
1727002260000|2024-09-22 10:51:00|338.58|336.58|338.57|336.57|338.62|336.62|338.54|336.54|13
1727002270000|2024-09-22 10:51:10|338.56|336.56|338.63|336.63|338.63|336.63|338.5|336.5|15
1727002280000|2024-09-22 10:51:20|338.61|336.61|338.61|336.61|338.63|336.63|338.58|336.58|8
1727002290000|2024-09-22 10:51:30|338.62|336.62|338.62|336.62|338.62|336.62|338.6|336.6|11
1727002300000|2024-09-22 10:51:40|338.64|336.64|338.69|336.69|338.75|336.75|338.63|336.63|16
1727002310000|2024-09-22 10:51:50|338.7|336.7|338.6|336.6|338.72|336.72|338.58|336.58|24
1727002320000|2024-09-22 10:52:00|338.61|336.61|338.64|336.64|338.64|336.64|338.6|336.6|11
1727002330000|2024-09-22 10:52:10|338.63|336.63|338.7|336.7|338.71|336.71|338.63|336.63|10
1727002340000|2024-09-22 10:52:20|338.71|336.71|338.74|336.74|338.74|336.74|338.71|336.71|9
1727002350000|2024-09-22 10:52:30|338.78|336.78|338.81|336.81|338.82|336.82|338.78|336.78|11
1727002360000|2024-09-22 10:52:40|338.8|336.8|338.66|336.66|338.8|336.8|338.66|336.66|13
1727002370000|2024-09-22 10:52:50|338.67|336.67|338.71|336.71|338.71|336.71|338.67|336.67|8
1727002380000|2024-09-22 10:53:00|338.73|336.73|338.8|336.8|338.82|336.82|338.73|336.73|17
1727002390000|2024-09-22 10:53:10|338.79|336.79|338.78|336.78|338.8|336.8|338.76|336.76|10
1727002400000|2024-09-22 10:53:20|338.77|336.77|338.77|336.77|338.79|336.79|338.77|336.77|5
1727002410000|2024-09-22 10:53:30|338.78|336.78|338.78|336.78|338.78|336.78|338.77|336.77|3
1727002420000|2024-09-22 10:53:40|338.77|336.77|338.78|336.78|338.78|336.78|338.76|336.76|5
1727002430000|2024-09-22 10:53:50|338.76|336.76|338.76|336.76|338.76|336.76|338.76|336.76|1
1727002440000|2024-09-22 10:54:00|338.67|336.67|338.71|336.71|338.75|336.75|338.64|336.64|19
1727002450000|2024-09-22 10:54:10|338.69|336.69|338.77|336.77|338.77|336.77|338.68|336.68|14
1727002460000|2024-09-22 10:54:20|338.75|336.75|338.79|336.79|338.79|336.79|338.75|336.75|4
1727002470000|2024-09-22 10:54:30|338.8|336.8|338.82|336.82|338.82|336.82|338.8|336.8|2
1727002500000|2024-09-22 10:55:00|338.84|336.84|338.82|336.82|338.84|336.84|338.82|336.82|2
1727002510000|2024-09-22 10:55:10|338.8|336.8|338.7|336.7|338.82|336.82|338.67|336.67|13
1727002520000|2024-09-22 10:55:20|338.69|336.69|338.7|336.7|338.7|336.7|338.68|336.68|5
1727002530000|2024-09-22 10:55:30|338.71|336.71|338.71|336.71|338.71|336.71|338.67|336.67|11
1727002540000|2024-09-22 10:55:40|338.69|336.69|338.47|336.47|338.7|336.7|338.46|336.46|18
1727002550000|2024-09-22 10:55:50|338.48|336.48|338.5|336.5|338.5|336.5|338.48|336.48|3
1727002560000|2024-09-22 10:56:00|338.55|336.55|338.65|336.65|338.65|336.65|338.55|336.55|8
1727002570000|2024-09-22 10:56:10|338.67|336.67|338.67|336.67|338.67|336.67|338.67|336.67|1
1727002580000|2024-09-22 10:56:20|338.66|336.66|338.63|336.63|338.66|336.66|338.63|336.63|3
1727002590000|2024-09-22 10:56:30|338.62|336.62|338.57|336.57|338.64|336.64|338.57|336.57|16
1727002600000|2024-09-22 10:56:40|338.58|336.58|338.56|336.56|338.6|336.6|338.56|336.56|15
1727002610000|2024-09-22 10:56:50|338.57|336.57|338.58|336.58|338.58|336.58|338.56|336.56|4
1727002620000|2024-09-22 10:57:00|338.59|336.59|338.72|336.72|338.72|336.72|338.59|336.59|8
1727002630000|2024-09-22 10:57:10|338.71|336.71|338.72|336.72|338.72|336.72|338.7|336.7|4
1727002640000|2024-09-22 10:57:20|338.7|336.7|338.72|336.72|338.72|336.72|338.7|336.7|5
1727002650000|2024-09-22 10:57:30|338.71|336.71|338.78|336.78|338.78|336.78|338.71|336.71|13
1727002660000|2024-09-22 10:57:40|338.76|336.76|338.71|336.71|338.76|336.76|338.66|336.66|13
1727002670000|2024-09-22 10:57:50|338.72|336.72|338.72|336.72|338.73|336.73|338.72|336.72|3
1727002680000|2024-09-22 10:58:00|338.73|336.73|338.61|336.61|338.73|336.73|338.6|336.6|12
1727002690000|2024-09-22 10:58:10|338.62|336.62|338.6|336.6|338.62|336.62|338.58|336.58|9
1727002700000|2024-09-22 10:58:20|338.59|336.59|338.6|336.6|338.6|336.6|338.58|336.58|6
1727002710000|2024-09-22 10:58:30|338.59|336.59|338.58|336.58|338.59|336.59|338.57|336.57|4
1727002720000|2024-09-22 10:58:40|338.59|336.59|338.57|336.57|338.59|336.59|338.57|336.57|7
1727002730000|2024-09-22 10:58:50|338.58|336.58|338.54|336.54|338.58|336.58|338.54|336.54|4
1727002740000|2024-09-22 10:59:00|338.55|336.55|338.57|336.57|338.57|336.57|338.55|336.55|2
1727002750000|2024-09-22 10:59:10|338.58|336.58|338.6|336.6|338.62|336.62|338.57|336.57|16
1727002760000|2024-09-22 10:59:20|338.59|336.59|338.67|336.67|338.67|336.67|338.58|336.58|8
1727002770000|2024-09-22 10:59:30|338.69|336.69|338.8|336.8|338.8|336.8|338.68|336.68|13
1727002780000|2024-09-22 10:59:40|338.78|336.78|338.78|336.78|338.81|336.81|338.78|336.78|7
1727002790000|2024-09-22 10:59:50|338.79|336.79|338.8|336.8|338.81|336.81|338.77|336.77|10
1727002800000|2024-09-22 11:00:00|338.81|336.81|338.56|336.56|338.81|336.81|338.52|336.52|20
1727002810000|2024-09-22 11:00:10|338.55|336.55|338.58|336.58|338.58|336.58|338.55|336.55|12
1727002820000|2024-09-22 11:00:20|338.57|336.57|338.71|336.71|338.71|336.71|338.57|336.57|15
1727002830000|2024-09-22 11:00:30|338.7|336.7|338.72|336.72|338.74|336.74|338.7|336.7|12
1727002840000|2024-09-22 11:00:40|338.71|336.71|338.58|336.58|338.71|336.71|338.58|336.58|12
1727002850000|2024-09-22 11:00:50|338.57|336.57|338.57|336.57|338.59|336.59|338.53|336.53|11
1727002860000|2024-09-22 11:01:00|338.58|336.58|338.66|336.66|338.67|336.67|338.58|336.58|14
1727002870000|2024-09-22 11:01:10|338.65|336.65|338.8|336.8|338.8|336.8|338.65|336.65|13
1727002880000|2024-09-22 11:01:20|338.82|336.82|338.8|336.8|338.82|336.82|338.75|336.75|8
1727002890000|2024-09-22 11:01:30|338.82|336.82|338.82|336.82|338.82|336.82|338.82|336.82|1
1727002900000|2024-09-22 11:01:40|338.83|336.83|338.85|336.85|338.85|336.85|338.83|336.83|3
1727002910000|2024-09-22 11:01:50|338.86|336.86|338.86|336.86|338.86|336.86|338.86|336.86|1
1727002920000|2024-09-22 11:02:00|338.87|336.87|339.12|337.12|339.13|337.13|338.87|336.87|18
1727002930000|2024-09-22 11:02:10|339.13|337.13|339.03|337.03|339.22|337.22|339.02|337.02|20
1727002940000|2024-09-22 11:02:20|339.02|337.02|338.98|336.98|339.02|337.02|338.96|336.96|13
1727002950000|2024-09-22 11:02:30|338.99|336.99|338.96|336.96|339.04|337.04|338.93|336.93|19
1727002960000|2024-09-22 11:02:40|338.95|336.95|338.86|336.86|338.96|336.96|338.84|336.84|17
1727002970000|2024-09-22 11:02:50|338.87|336.87|338.94|336.94|338.95|336.95|338.87|336.87|20
1727002980000|2024-09-22 11:03:00|338.93|336.93|338.85|336.85|338.95|336.95|338.85|336.85|19
1727002990000|2024-09-22 11:03:10|338.86|336.86|338.86|336.86|338.89|336.89|338.85|336.85|10
1727003000000|2024-09-22 11:03:20|338.84|336.84|338.75|336.75|338.85|336.85|338.74|336.74|12
1727003010000|2024-09-22 11:03:30|338.74|336.74|338.79|336.79|338.8|336.8|338.74|336.74|16
1727003020000|2024-09-22 11:03:40|338.78|336.78|338.75|336.75|338.78|336.78|338.73|336.73|9
1727003030000|2024-09-22 11:03:50|338.74|336.74|338.64|336.64|338.74|336.74|338.63|336.63|9
1727003040000|2024-09-22 11:04:00|338.65|336.65|338.6|336.6|338.69|336.69|338.58|336.58|20
1727003050000|2024-09-22 11:04:10|338.61|336.61|338.7|336.7|338.72|336.72|338.61|336.61|16
1727003060000|2024-09-22 11:04:20|338.68|336.68|338.43|336.43|338.69|336.69|338.41|336.41|15
1727003070000|2024-09-22 11:04:30|338.42|336.42|338.46|336.46|338.47|336.47|338.41|336.41|11
1727003080000|2024-09-22 11:04:40|338.43|336.43|338.33|336.33|338.46|336.46|338.31|336.31|19
1727003090000|2024-09-22 11:04:50|338.34|336.34|338.28|336.28|338.34|336.34|338.26|336.26|10
1727003100000|2024-09-22 11:05:00|338.27|336.27|338.33|336.33|338.34|336.34|338.23|336.23|20
1727003110000|2024-09-22 11:05:10|338.32|336.32|338.27|336.27|338.32|336.32|338.26|336.26|11
1727003120000|2024-09-22 11:05:20|338.26|336.26|338.08|336.08|338.27|336.27|338.08|336.08|11
1727003130000|2024-09-22 11:05:30|338.09|336.09|338|336|338.09|336.09|337.98|335.98|21
1727003140000|2024-09-22 11:05:40|338.01|336.01|338.32|336.32|338.33|336.33|338.01|336.01|20
1727003150000|2024-09-22 11:05:50|338.33|336.33|338.32|336.32|338.39|336.39|338.32|336.32|9
1727003160000|2024-09-22 11:06:00|338.3|336.3|338.33|336.33|338.37|336.37|338.27|336.27|16
1727003170000|2024-09-22 11:06:10|338.32|336.32|338.3|336.3|338.34|336.34|338.27|336.27|18
1727003180000|2024-09-22 11:06:20|338.28|336.28|338.21|336.21|338.28|336.28|338.19|336.19|12
1727003190000|2024-09-22 11:06:30|338.2|336.2|338.21|336.21|338.22|336.22|338.17|336.17|12
1727003200000|2024-09-22 11:06:40|338.24|336.24|338.33|336.33|338.36|336.36|338.24|336.24|18
1727003210000|2024-09-22 11:06:50|338.32|336.32|338.36|336.36|338.36|336.36|338.32|336.32|7
1727003220000|2024-09-22 11:07:00|338.37|336.37|338.28|336.28|338.39|336.39|338.24|336.24|17
1727003230000|2024-09-22 11:07:10|338.26|336.26|338.17|336.17|338.26|336.26|338.17|336.17|15
1727003240000|2024-09-22 11:07:20|338.19|336.19|338.09|336.09|338.2|336.2|338.06|336.06|25
1727003250000|2024-09-22 11:07:30|338.1|336.1|338.17|336.17|338.17|336.17|338.1|336.1|12
1727003260000|2024-09-22 11:07:40|338.18|336.18|338.04|336.04|338.18|336.18|338.01|336.01|23
1727003270000|2024-09-22 11:07:50|338.03|336.03|338.05|336.05|338.06|336.06|337.99|335.99|13
1727003280000|2024-09-22 11:08:00|338.07|336.07|338.25|336.25|338.27|336.27|338.02|336.02|18
1727003290000|2024-09-22 11:08:10|338.26|336.26|338.34|336.34|338.37|336.37|338.26|336.26|16
1727003300000|2024-09-22 11:08:20|338.33|336.33|338.42|336.42|338.42|336.42|338.33|336.33|10
1727003310000|2024-09-22 11:08:30|338.41|336.41|338.31|336.31|338.42|336.42|338.28|336.28|9
1727003320000|2024-09-22 11:08:40|338.3|336.3|338.31|336.31|338.33|336.33|338.3|336.3|8
1727003330000|2024-09-22 11:08:50|338.32|336.32|338.34|336.34|338.35|336.35|338.32|336.32|7
1727003340000|2024-09-22 11:09:00|338.33|336.33|338.24|336.24|338.33|336.33|338.24|336.24|19
1727003350000|2024-09-22 11:09:10|338.2|336.2|338.23|336.23|338.26|336.26|338.2|336.2|14
1727003360000|2024-09-22 11:09:20|338.18|336.18|338.14|336.14|338.18|336.18|338.12|336.12|10
1727003370000|2024-09-22 11:09:30|338.15|336.15|338.16|336.16|338.16|336.16|338.13|336.13|9
1727003380000|2024-09-22 11:09:40|338.15|336.15|338.14|336.14|338.18|336.18|338.14|336.14|6
1727003390000|2024-09-22 11:09:50|338.13|336.13|338.13|336.13|338.16|336.16|338.1|336.1|21
1727003400000|2024-09-22 11:10:00|338.12|336.12|338.29|336.29|338.29|336.29|338.11|336.11|19
1727003410000|2024-09-22 11:10:10|338.28|336.28|338.28|336.28|338.3|336.3|338.25|336.25|13
1727003420000|2024-09-22 11:10:20|338.29|336.29|338.27|336.27|338.3|336.3|338.27|336.27|8
1727003430000|2024-09-22 11:10:30|338.26|336.26|338.35|336.35|338.36|336.36|338.26|336.26|13
1727003440000|2024-09-22 11:10:40|338.34|336.34|338.35|336.35|338.36|336.36|338.32|336.32|14
1727003450000|2024-09-22 11:10:50|338.36|336.36|338.34|336.34|338.36|336.36|338.34|336.34|3
1727003460000|2024-09-22 11:11:00|338.33|336.33|338.3|336.3|338.34|336.34|338.3|336.3|9
1727003470000|2024-09-22 11:11:10|338.27|336.27|338.23|336.23|338.3|336.3|338.22|336.22|17
1727003480000|2024-09-22 11:11:20|338.24|336.24|338.25|336.25|338.25|336.25|338.24|336.24|2
1727003490000|2024-09-22 11:11:30|338.24|336.24|338.21|336.21|338.24|336.24|338.21|336.21|4
1727003500000|2024-09-22 11:11:40|338.18|336.18|338.21|336.21|338.21|336.21|338.18|336.18|2
1727003510000|2024-09-22 11:11:50|338.2|336.2|338.07|336.07|338.2|336.2|338.06|336.06|11
1727003520000|2024-09-22 11:12:00|338.06|336.06|338.07|336.07|338.1|336.1|338.06|336.06|12
1727003530000|2024-09-22 11:12:10|338.06|336.06|338.01|336.01|338.06|336.06|338.01|336.01|10
1727003540000|2024-09-22 11:12:20|338.03|336.03|338.03|336.03|338.06|336.06|338.03|336.03|6
1727003550000|2024-09-22 11:12:30|338.02|336.02|338.03|336.03|338.03|336.03|338.02|336.02|2
1727003560000|2024-09-22 11:12:40|338.07|336.07|338.06|336.06|338.08|336.08|338.05|336.05|5
1727003570000|2024-09-22 11:12:50|338.07|336.07|338.02|336.02|338.08|336.08|338.02|336.02|14
1727003580000|2024-09-22 11:13:00|338|336|338|336|338.02|336.02|338|336|10
1727003590000|2024-09-22 11:13:10|337.97|335.97|337.94|335.94|337.97|335.97|337.84|335.84|17
1727003600000|2024-09-22 11:13:20|337.91|335.91|337.88|335.88|337.91|335.91|337.87|335.87|6
1727003610000|2024-09-22 11:13:30|337.87|335.87|337.93|335.93|337.97|335.97|337.87|335.87|9
1727003620000|2024-09-22 11:13:40|337.92|335.92|337.94|335.94|337.95|335.95|337.9|335.9|11
1727003630000|2024-09-22 11:13:50|337.93|335.93|337.86|335.86|337.94|335.94|337.85|335.85|10
1727003640000|2024-09-22 11:14:00|337.85|335.85|338|336|338|336|337.85|335.85|13
1727003650000|2024-09-22 11:14:10|338.01|336.01|337.99|335.99|338.01|336.01|337.99|335.99|3
1727003660000|2024-09-22 11:14:20|337.97|335.97|337.85|335.85|337.97|335.97|337.8|335.8|15
1727003670000|2024-09-22 11:14:30|337.84|335.84|337.83|335.83|337.85|335.85|337.83|335.83|6
1727003680000|2024-09-22 11:14:40|337.84|335.84|337.81|335.81|337.86|335.86|337.79|335.79|18
1727003690000|2024-09-22 11:14:50|337.79|335.79|337.81|335.81|337.82|335.82|337.78|335.78|14
1727003700000|2024-09-22 11:15:00|337.79|335.79|337.92|335.92|337.95|335.95|337.79|335.79|13
1727003710000|2024-09-22 11:15:10|337.94|335.94|337.86|335.86|337.94|335.94|337.85|335.85|8
1727003720000|2024-09-22 11:15:20|337.84|335.84|337.55|335.55|337.84|335.84|337.55|335.55|20
1727003730000|2024-09-22 11:15:30|337.54|335.54|337.54|335.54|337.59|335.59|337.52|335.52|16
1727003740000|2024-09-22 11:15:40|337.53|335.53|337.43|335.43|337.53|335.53|337.41|335.41|13
1727003750000|2024-09-22 11:15:50|337.44|335.44|337.38|335.38|337.44|335.44|337.36|335.36|11
1727003760000|2024-09-22 11:16:00|337.37|335.37|337.4|335.4|337.44|335.44|337.37|335.37|16
1727003770000|2024-09-22 11:16:10|337.39|335.39|337.42|335.42|337.45|335.45|337.38|335.38|12
1727003780000|2024-09-22 11:16:20|337.43|335.43|337.44|335.44|337.45|335.45|337.43|335.43|3
1727003790000|2024-09-22 11:16:30|337.47|335.47|337.68|335.68|337.7|335.7|337.47|335.47|11
1727003800000|2024-09-22 11:16:40|337.69|335.69|337.67|335.67|337.76|335.76|337.67|335.67|16
1727003810000|2024-09-22 11:16:50|337.69|335.69|337.69|335.69|337.72|335.72|337.68|335.68|9
1727003820000|2024-09-22 11:17:00|337.71|335.71|337.71|335.71|337.79|335.79|337.71|335.71|15
1727003830000|2024-09-22 11:17:10|337.7|335.7|337.77|335.77|337.78|335.78|337.7|335.7|10
1727003840000|2024-09-22 11:17:20|337.8|335.8|337.82|335.82|337.82|335.82|337.8|335.8|7
1727003850000|2024-09-22 11:17:30|337.83|335.83|337.93|335.93|337.93|335.93|337.83|335.83|3
1727003860000|2024-09-22 11:17:40|337.95|335.95|337.99|335.99|337.99|335.99|337.94|335.94|9
1727003870000|2024-09-22 11:17:50|338.04|336.04|338.11|336.11|338.11|336.11|337.97|335.97|21
1727003880000|2024-09-22 11:18:00|338.12|336.12|338.14|336.14|338.14|336.14|338.08|336.08|12
1727003890000|2024-09-22 11:18:10|338.15|336.15|338.19|336.19|338.2|336.2|338.14|336.14|9
1727003900000|2024-09-22 11:18:20|338.2|336.2|338.18|336.18|338.23|336.23|338.16|336.16|15
1727003910000|2024-09-22 11:18:30|338.19|336.19|338.22|336.22|338.22|336.22|338.19|336.19|7
1727003920000|2024-09-22 11:18:40|338.23|336.23|338.37|336.37|338.42|336.42|338.23|336.23|13
1727003930000|2024-09-22 11:18:50|338.33|336.33|338.37|336.37|338.42|336.42|338.33|336.33|17
1727003940000|2024-09-22 11:19:00|338.38|336.38|338.34|336.34|338.39|336.39|338.32|336.32|16
1727003950000|2024-09-22 11:19:10|338.35|336.35|338.34|336.34|338.35|336.35|338.34|336.34|4
1727003960000|2024-09-22 11:19:20|338.33|336.33|338.29|336.29|338.33|336.33|338.23|336.23|15
1727003970000|2024-09-22 11:19:30|338.3|336.3|338.31|336.31|338.31|336.31|338.27|336.27|18
1727003980000|2024-09-22 11:19:40|338.32|336.32|338.39|336.39|338.39|336.39|338.31|336.31|9
1727003990000|2024-09-22 11:19:50|338.38|336.38|338.49|336.49|338.52|336.52|338.37|336.37|16
1727004000000|2024-09-22 11:20:00|338.48|336.48|338.47|336.47|338.49|336.49|338.46|336.46|10
1727004010000|2024-09-22 11:20:10|338.46|336.46|338.53|336.53|338.53|336.53|338.46|336.46|10
1727004020000|2024-09-22 11:20:20|338.55|336.55|338.55|336.55|338.55|336.55|338.55|336.55|1
1727004040000|2024-09-22 11:20:40|338.54|336.54|338.54|336.54|338.55|336.55|338.54|336.54|3
1727004050000|2024-09-22 11:20:50|338.55|336.55|338.55|336.55|338.55|336.55|338.55|336.55|1
1727004060000|2024-09-22 11:21:00|338.56|336.56|338.55|336.55|338.56|336.56|338.55|336.55|2
1727004080000|2024-09-22 11:21:20|338.56|336.56|338.64|336.64|338.64|336.64|338.56|336.56|6
1727004090000|2024-09-22 11:21:30|338.65|336.65|338.84|336.84|338.84|336.84|338.65|336.65|5
1727004100000|2024-09-22 11:21:40|338.87|336.87|338.87|336.87|338.87|336.87|338.85|336.85|3
1727004110000|2024-09-22 11:21:50|338.88|336.88|339|337|339|337|338.88|336.88|6
1727004120000|2024-09-22 11:22:00|339.01|337.01|338.99|336.99|339.01|337.01|338.98|336.98|5
1727004130000|2024-09-22 11:22:10|339|337|339.02|337.02|339.02|337.02|339|337|2
1727004140000|2024-09-22 11:22:20|339|337|339.03|337.03|339.03|337.03|339|337|2
1727004150000|2024-09-22 11:22:30|339.1|337.1|338.98|336.98|339.1|337.1|338.97|336.97|4
1727004170000|2024-09-22 11:22:50|338.99|336.99|338.99|336.99|338.99|336.99|338.99|336.99|1
1727004180000|2024-09-22 11:23:00|339.01|337.01|339.31|337.31|339.31|337.31|339.01|337.01|6
1727004190000|2024-09-22 11:23:10|339.26|337.26|339.24|337.24|339.3|337.3|339.24|337.24|7
1727004200000|2024-09-22 11:23:20|339.31|337.31|339.27|337.27|339.31|337.31|339.27|337.27|4
1727004210000|2024-09-22 11:23:30|339.3|337.3|339.22|337.22|339.31|337.31|339.22|337.22|4
1727004220000|2024-09-22 11:23:40|339.23|337.23|339.24|337.24|339.31|337.31|339.2|337.2|20
1727004230000|2024-09-22 11:23:50|339.25|337.25|339.26|337.26|339.28|337.28|339.24|337.24|10
1727004240000|2024-09-22 11:24:00|339.25|337.25|339.16|337.16|339.25|337.25|339.15|337.15|10
1727004250000|2024-09-22 11:24:10|339.17|337.17|339.18|337.18|339.18|337.18|339.16|337.16|12
1727004260000|2024-09-22 11:24:20|339.17|337.17|339.25|337.25|339.26|337.26|339.17|337.17|8
1727004270000|2024-09-22 11:24:30|339.26|337.26|339.22|337.22|339.26|337.26|339.21|337.21|6
1727004280000|2024-09-22 11:24:40|339.24|337.24|339.09|337.09|339.24|337.24|339.06|337.06|13
1727004290000|2024-09-22 11:24:50|339.07|337.07|339.12|337.12|339.13|337.13|339.06|337.06|20
1727004300000|2024-09-22 11:25:00|339.11|337.11|339.26|337.26|339.27|337.27|339.11|337.11|19
1727004310000|2024-09-22 11:25:10|339.25|337.25|339.33|337.33|339.33|337.33|339.25|337.25|10
1727004320000|2024-09-22 11:25:20|339.31|337.31|339.27|337.27|339.31|337.31|339.27|337.27|13
1727004330000|2024-09-22 11:25:30|339.28|337.28|339.31|337.31|339.32|337.32|339.26|337.26|11
1727004340000|2024-09-22 11:25:40|339.29|337.29|339.33|337.33|339.33|337.33|339.27|337.27|8
1727004350000|2024-09-22 11:25:50|339.34|337.34|339.31|337.31|339.38|337.38|339.3|337.3|11
1727004360000|2024-09-22 11:26:00|339.33|337.33|339.32|337.32|339.33|337.33|339.31|337.31|8
1727004370000|2024-09-22 11:26:10|339.33|337.33|339.29|337.29|339.34|337.34|339.25|337.25|9
1727004380000|2024-09-22 11:26:20|339.32|337.32|339.34|337.34|339.34|337.34|339.31|337.31|13
1727004390000|2024-09-22 11:26:30|339.35|337.35|339.35|337.35|339.41|337.41|339.33|337.33|15
1727004400000|2024-09-22 11:26:40|339.34|337.34|339.13|337.13|339.34|337.34|339.13|337.13|11
1727004410000|2024-09-22 11:26:50|339.12|337.12|339.14|337.14|339.17|337.17|339.12|337.12|11
1727004420000|2024-09-22 11:27:00|339.15|337.15|339.19|337.19|339.19|337.19|339.14|337.14|8
1727004430000|2024-09-22 11:27:10|339.18|337.18|339.19|337.19|339.21|337.21|339.18|337.18|12
1727004440000|2024-09-22 11:27:20|339.18|337.18|339.21|337.21|339.22|337.22|339.18|337.18|18
1727004450000|2024-09-22 11:27:30|339.19|337.19|339.2|337.2|339.2|337.2|339.19|337.19|2
1727004460000|2024-09-22 11:27:40|339.21|337.21|339.2|337.2|339.21|337.21|339.19|337.19|3
1727004480000|2024-09-22 11:28:00|339.23|337.23|339.27|337.27|339.28|337.28|339.23|337.23|13
1727004490000|2024-09-22 11:28:10|339.28|337.28|339.25|337.25|339.29|337.29|339.24|337.24|10
1727004500000|2024-09-22 11:28:20|339.32|337.32|339.33|337.33|339.36|337.36|339.31|337.31|20
1727004510000|2024-09-22 11:28:30|339.35|337.35|339.32|337.32|339.36|337.36|339.32|337.32|6
1727004520000|2024-09-22 11:28:40|339.29|337.29|339.27|337.27|339.29|337.29|339.27|337.27|2
1727004530000|2024-09-22 11:28:50|339.28|337.28|339.08|337.08|339.28|337.28|339.08|337.08|6
1727004540000|2024-09-22 11:29:00|339.09|337.09|339.21|337.21|339.21|337.21|339.09|337.09|14
1727004550000|2024-09-22 11:29:10|339.23|337.23|339.21|337.21|339.23|337.23|339.21|337.21|3
1727004560000|2024-09-22 11:29:20|339.2|337.2|339.22|337.22|339.22|337.22|339.2|337.2|2
1727004570000|2024-09-22 11:29:30|339.24|337.24|339.28|337.28|339.31|337.31|339.24|337.24|7
1727004580000|2024-09-22 11:29:40|339.29|337.29|339.31|337.31|339.31|337.31|339.29|337.29|5
1727004590000|2024-09-22 11:29:50|339.32|337.32|339.33|337.33|339.35|337.35|339.31|337.31|9
1727004600000|2024-09-22 11:30:00|339.34|337.34|339.34|337.34|339.35|337.35|339.32|337.32|17
1727004610000|2024-09-22 11:30:10|339.33|337.33|339.25|337.25|339.33|337.33|339.24|337.24|6
1727004620000|2024-09-22 11:30:20|339.27|337.27|339.37|337.37|339.37|337.37|339.27|337.27|5
1727004630000|2024-09-22 11:30:30|339.36|337.36|339.37|337.37|339.39|337.39|339.32|337.32|14
1727004640000|2024-09-22 11:30:40|339.38|337.38|339.39|337.39|339.39|337.39|339.38|337.38|4
1727004650000|2024-09-22 11:30:50|339.4|337.4|339.44|337.44|339.45|337.45|339.4|337.4|21
1727004660000|2024-09-22 11:31:00|339.43|337.43|339.4|337.4|339.49|337.49|339.4|337.4|11
1727004670000|2024-09-22 11:31:10|339.41|337.41|339.47|337.47|339.48|337.48|339.41|337.41|18
1727004680000|2024-09-22 11:31:20|339.49|337.49|339.62|337.62|339.62|337.62|339.49|337.49|6
1727004690000|2024-09-22 11:31:30|339.63|337.63|339.62|337.62|339.67|337.67|339.62|337.62|11
1727004700000|2024-09-22 11:31:40|339.65|337.65|339.65|337.65|339.65|337.65|339.62|337.62|7
1727004710000|2024-09-22 11:31:50|339.72|337.72|339.72|337.72|339.76|337.76|339.72|337.72|8
1727004720000|2024-09-22 11:32:00|339.7|337.7|339.71|337.71|339.72|337.72|339.68|337.68|9
1727004730000|2024-09-22 11:32:10|339.72|337.72|339.8|337.8|339.8|337.8|339.72|337.72|10
1727004740000|2024-09-22 11:32:20|339.82|337.82|339.85|337.85|339.85|337.85|339.82|337.82|4
1727004770000|2024-09-22 11:32:50|339.86|337.86|339.85|337.85|339.86|337.86|339.85|337.85|2
1727004780000|2024-09-22 11:33:00|339.75|337.75|339.62|337.62|339.78|337.78|339.62|337.62|18
1727004790000|2024-09-22 11:33:10|339.63|337.63|339.61|337.61|339.66|337.66|339.61|337.61|4
1727004800000|2024-09-22 11:33:20|339.62|337.62|339.63|337.63|339.63|337.63|339.62|337.62|2
1727004810000|2024-09-22 11:33:30|339.62|337.62|339.58|337.58|339.62|337.62|339.57|337.57|14
1727004820000|2024-09-22 11:33:40|339.6|337.6|339.7|337.7|339.7|337.7|339.59|337.59|8
1727004830000|2024-09-22 11:33:50|339.71|337.71|339.73|337.73|339.73|337.73|339.71|337.71|3
1727004840000|2024-09-22 11:34:00|339.72|337.72|339.59|337.59|339.73|337.73|339.58|337.58|8
1727004850000|2024-09-22 11:34:10|339.61|337.61|339.63|337.63|339.65|337.65|339.61|337.61|10
1727004860000|2024-09-22 11:34:20|339.61|337.61|339.61|337.61|339.61|337.61|339.61|337.61|1
1727004870000|2024-09-22 11:34:30|339.63|337.63|339.64|337.64|339.66|337.66|339.62|337.62|6
1727004880000|2024-09-22 11:34:40|339.65|337.65|339.64|337.64|339.65|337.65|339.64|337.64|6
1727004890000|2024-09-22 11:34:50|339.63|337.63|339.6|337.6|339.63|337.63|339.6|337.6|3
1727004900000|2024-09-22 11:35:00|339.59|337.59|339.49|337.49|339.6|337.6|339.49|337.49|4
1727004910000|2024-09-22 11:35:10|339.48|337.48|339.61|337.61|339.62|337.62|339.47|337.47|14
1727004920000|2024-09-22 11:35:20|339.62|337.62|339.76|337.76|339.76|337.76|339.61|337.61|9
1727004930000|2024-09-22 11:35:30|339.77|337.77|339.8|337.8|339.8|337.8|339.76|337.76|5
1727004940000|2024-09-22 11:35:40|339.81|337.81|339.85|337.85|339.85|337.85|339.81|337.81|4
1727004950000|2024-09-22 11:35:50|339.86|337.86|339.9|337.9|339.9|337.9|339.86|337.86|6
1727004960000|2024-09-22 11:36:00|339.91|337.91|339.93|337.93|339.94|337.94|339.91|337.91|4
1727004970000|2024-09-22 11:36:10|339.97|337.97|339.98|337.98|339.98|337.98|339.97|337.97|2
1727004990000|2024-09-22 11:36:30|339.99|337.99|340.26|338.26|340.26|338.26|339.99|337.99|7
1727005000000|2024-09-22 11:36:40|340.24|338.24|340.13|338.13|340.24|338.24|340.12|338.12|9
1727005010000|2024-09-22 11:36:50|340.14|338.14|340.19|338.19|340.19|338.19|340.12|338.12|11
1727005020000|2024-09-22 11:37:00|340.16|338.16|340.08|338.08|340.16|338.16|340.05|338.05|12
1727005030000|2024-09-22 11:37:10|340.07|338.07|340.09|338.09|340.17|338.17|340.07|338.07|28
1727005040000|2024-09-22 11:37:20|340.1|338.1|340.02|338.02|340.11|338.11|340.02|338.02|7
1727005050000|2024-09-22 11:37:30|340.01|338.01|339.9|337.9|340.08|338.08|339.9|337.9|16
1727005060000|2024-09-22 11:37:40|339.92|337.92|340.06|338.06|340.06|338.06|339.89|337.89|12
1727005070000|2024-09-22 11:37:50|340.05|338.05|340.02|338.02|340.06|338.06|340.01|338.01|18
1727005080000|2024-09-22 11:38:00|340.01|338.01|340.02|338.02|340.03|338.03|340.01|338.01|5
1727005090000|2024-09-22 11:38:10|340.03|338.03|340.12|338.12|340.12|338.12|340.03|338.03|9
1727005100000|2024-09-22 11:38:20|340.11|338.11|340.18|338.18|340.18|338.18|340.11|338.11|13
1727005110000|2024-09-22 11:38:30|340.17|338.17|340.16|338.16|340.2|338.2|340.15|338.15|13
1727005120000|2024-09-22 11:38:40|340.17|338.17|340.18|338.18|340.19|338.19|340.17|338.17|9
1727005130000|2024-09-22 11:38:50|340.19|338.19|340.25|338.25|340.25|338.25|340.19|338.19|7
1727005140000|2024-09-22 11:39:00|340.24|338.24|340.27|338.27|340.27|338.27|340.24|338.24|8
1727005150000|2024-09-22 11:39:10|340.29|338.29|340.27|338.27|340.29|338.29|340.27|338.27|2
1727005170000|2024-09-22 11:39:30|340.3|338.3|340.3|338.3|340.3|338.3|340.3|338.3|1
1727005180000|2024-09-22 11:39:40|340.33|338.33|340.33|338.33|340.33|338.33|340.33|338.33|1
1727005200000|2024-09-22 11:40:00|340.17|338.17|340.22|338.22|340.22|338.22|340.17|338.17|3
1727005210000|2024-09-22 11:40:10|340.23|338.23|340.24|338.24|340.24|338.24|340.23|338.23|2
1727005220000|2024-09-22 11:40:20|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|1
1727005240000|2024-09-22 11:40:40|340.26|338.26|340.28|338.28|340.28|338.28|340.25|338.25|5
1727005250000|2024-09-22 11:40:50|340.26|338.26|340.19|338.19|340.26|338.26|340.19|338.19|3
1727005260000|2024-09-22 11:41:00|340.21|338.21|340.26|338.26|340.26|338.26|340.21|338.21|4
1727005270000|2024-09-22 11:41:10|340.27|338.27|340.31|338.31|340.31|338.31|340.27|338.27|3
1727005280000|2024-09-22 11:41:20|340.32|338.32|340.37|338.37|340.37|338.37|340.32|338.32|2
1727005300000|2024-09-22 11:41:40|340.35|338.35|340.32|338.32|340.35|338.35|340.32|338.32|2
1727005320000|2024-09-22 11:42:00|340.33|338.33|340.34|338.34|340.34|338.34|340.33|338.33|2
1727005330000|2024-09-22 11:42:10|340.36|338.36|340.37|338.37|340.37|338.37|340.36|338.36|2
1727005340000|2024-09-22 11:42:20|340.52|338.52|340.59|338.59|340.59|338.59|340.52|338.52|3
1727005380000|2024-09-22 11:43:00|340.6|338.6|340.62|338.62|340.62|338.62|340.6|338.6|3
1727005390000|2024-09-22 11:43:10|340.63|338.63|340.65|338.65|340.65|338.65|340.63|338.63|3
1727005400000|2024-09-22 11:43:20|340.66|338.66|340.61|338.61|340.67|338.67|340.61|338.61|4
1727005410000|2024-09-22 11:43:30|340.62|338.62|340.6|338.6|340.64|338.64|340.6|338.6|4
1727005420000|2024-09-22 11:43:40|340.59|338.59|340.57|338.57|340.59|338.59|340.52|338.52|13
1727005430000|2024-09-22 11:43:50|340.59|338.59|340.58|338.58|340.59|338.59|340.58|338.58|6
1727005440000|2024-09-22 11:44:00|340.59|338.59|340.62|338.62|340.62|338.62|340.58|338.58|12
1727005450000|2024-09-22 11:44:10|340.63|338.63|340.64|338.64|340.64|338.64|340.63|338.63|2
1727005470000|2024-09-22 11:44:30|340.65|338.65|340.66|338.66|340.66|338.66|340.65|338.65|2
1727005500000|2024-09-22 11:45:00|340.63|338.63|340.65|338.65|340.65|338.65|340.63|338.63|3
1727005510000|2024-09-22 11:45:10|340.66|338.66|340.69|338.69|340.7|338.7|340.66|338.66|5
1727005520000|2024-09-22 11:45:20|340.7|338.7|340.68|338.68|340.7|338.7|340.68|338.68|2
1727005540000|2024-09-22 11:45:40|340.67|338.67|340.57|338.57|340.67|338.67|340.57|338.57|4
1727005550000|2024-09-22 11:45:50|340.58|338.58|340.58|338.58|340.58|338.58|340.58|338.58|1
1727005560000|2024-09-22 11:46:00|340.59|338.59|340.6|338.6|340.6|338.6|340.59|338.59|2
1727005570000|2024-09-22 11:46:10|340.59|338.59|340.5|338.5|340.59|338.59|340.49|338.49|6
1727005580000|2024-09-22 11:46:20|340.48|338.48|340.48|338.48|340.51|338.51|340.46|338.46|13
1727005590000|2024-09-22 11:46:30|340.47|338.47|340.55|338.55|340.56|338.56|340.47|338.47|11
1727005600000|2024-09-22 11:46:40|340.56|338.56|340.64|338.64|340.64|338.64|340.56|338.56|4
1727005620000|2024-09-22 11:47:00|340.61|338.61|340.61|338.61|340.61|338.61|340.61|338.61|1
1727005630000|2024-09-22 11:47:10|340.59|338.59|340.61|338.61|340.61|338.61|340.59|338.59|3
1727005650000|2024-09-22 11:47:30|340.63|338.63|340.65|338.65|340.65|338.65|340.63|338.63|3
1727005670000|2024-09-22 11:47:50|340.66|338.66|340.7|338.7|340.7|338.7|340.66|338.66|4
1727005680000|2024-09-22 11:48:00|340.8|338.8|340.9|338.9|340.91|338.91|340.8|338.8|11
1727005690000|2024-09-22 11:48:10|340.89|338.89|340.87|338.87|340.9|338.9|340.85|338.85|12
1727005700000|2024-09-22 11:48:20|340.88|338.88|340.91|338.91|340.91|338.91|340.88|338.88|9
1727005730000|2024-09-22 11:48:50|340.9|338.9|340.93|338.93|340.93|338.93|340.9|338.9|5
1727005740000|2024-09-22 11:49:00|340.94|338.94|340.96|338.96|341.01|339.01|340.93|338.93|11
1727005750000|2024-09-22 11:49:10|340.95|338.95|340.92|338.92|340.95|338.95|340.91|338.91|6
1727005760000|2024-09-22 11:49:20|340.9|338.9|340.92|338.92|340.93|338.93|340.9|338.9|4
1727005770000|2024-09-22 11:49:30|340.94|338.94|341.06|339.06|341.06|339.06|340.94|338.94|13
1727005780000|2024-09-22 11:49:40|341.05|339.05|341.04|339.04|341.05|339.05|341.03|339.03|5
1727005790000|2024-09-22 11:49:50|341.03|339.03|341.03|339.03|341.04|339.04|341|339|10
1727005800000|2024-09-22 11:50:00|341.01|339.01|340.77|338.77|341.01|339.01|340.77|338.77|11
1727005810000|2024-09-22 11:50:10|340.76|338.76|340.72|338.72|340.76|338.76|340.69|338.69|18
1727005820000|2024-09-22 11:50:20|340.71|338.71|340.68|338.68|340.72|338.72|340.61|338.61|12
1727005830000|2024-09-22 11:50:30|340.69|338.69|340.67|338.67|340.7|338.7|340.67|338.67|7
1727005840000|2024-09-22 11:50:40|340.66|338.66|340.68|338.68|340.7|338.7|340.66|338.66|12
1727005850000|2024-09-22 11:50:50|340.67|338.67|340.6|338.6|340.69|338.69|340.6|338.6|12
1727005860000|2024-09-22 11:51:00|340.59|338.59|340.69|338.69|340.69|338.69|340.56|338.56|16
1727005870000|2024-09-22 11:51:10|340.67|338.67|340.58|338.58|340.67|338.67|340.56|338.56|17
1727005880000|2024-09-22 11:51:20|340.55|338.55|340.73|338.73|340.73|338.73|340.55|338.55|9
1727005890000|2024-09-22 11:51:30|340.75|338.75|340.73|338.73|340.78|338.78|340.73|338.73|8
1727005900000|2024-09-22 11:51:40|340.72|338.72|340.69|338.69|340.78|338.78|340.69|338.69|17
1727005910000|2024-09-22 11:51:50|340.7|338.7|340.68|338.68|340.72|338.72|340.67|338.67|8
1727005920000|2024-09-22 11:52:00|340.69|338.69|340.79|338.79|340.79|338.79|340.68|338.68|14
1727005930000|2024-09-22 11:52:10|340.77|338.77|340.82|338.82|340.83|338.83|340.76|338.76|9
1727005940000|2024-09-22 11:52:20|340.81|338.81|340.88|338.88|340.88|338.88|340.81|338.81|8
1727005950000|2024-09-22 11:52:30|340.89|338.89|340.92|338.92|340.92|338.92|340.88|338.88|7
1727005960000|2024-09-22 11:52:40|340.93|338.93|340.83|338.83|340.95|338.95|340.82|338.82|10
1727005970000|2024-09-22 11:52:50|340.77|338.77|340.8|338.8|340.8|338.8|340.77|338.77|3
1727005980000|2024-09-22 11:53:00|340.87|338.87|340.87|338.87|340.87|338.87|340.82|338.82|8
1727005990000|2024-09-22 11:53:10|340.86|338.86|340.87|338.87|340.89|338.89|340.86|338.86|8
1727006000000|2024-09-22 11:53:20|340.88|338.88|340.88|338.88|340.88|338.88|340.87|338.87|5
1727006010000|2024-09-22 11:53:30|340.75|338.75|340.65|338.65|340.75|338.75|340.63|338.63|13
1727006020000|2024-09-22 11:53:40|340.64|338.64|340.53|338.53|340.68|338.68|340.53|338.53|12
1727006030000|2024-09-22 11:53:50|340.52|338.52|340.48|338.48|340.53|338.53|340.46|338.46|18
1727006040000|2024-09-22 11:54:00|340.52|338.52|340.46|338.46|340.57|338.57|340.46|338.46|15
1727006050000|2024-09-22 11:54:10|340.48|338.48|340.47|338.47|340.48|338.48|340.47|338.47|4
1727006060000|2024-09-22 11:54:20|340.48|338.48|340.47|338.47|340.49|338.49|340.47|338.47|8
1727006070000|2024-09-22 11:54:30|340.48|338.48|340.47|338.47|340.5|338.5|340.47|338.47|8
1727006080000|2024-09-22 11:54:40|340.49|338.49|340.48|338.48|340.5|338.5|340.47|338.47|7
1727006090000|2024-09-22 11:54:50|340.49|338.49|340.5|338.5|340.5|338.5|340.47|338.47|11
1727006100000|2024-09-22 11:55:00|340.47|338.47|340.5|338.5|340.5|338.5|340.47|338.47|6
1727006110000|2024-09-22 11:55:10|340.49|338.49|340.47|338.47|340.49|338.49|340.47|338.47|7
1727006120000|2024-09-22 11:55:20|340.46|338.46|340.39|338.39|340.46|338.46|340.39|338.39|2
1727006130000|2024-09-22 11:55:30|340.43|338.43|340.49|338.49|340.49|338.49|340.43|338.43|11
1727006140000|2024-09-22 11:55:40|340.5|338.5|340.47|338.47|340.59|338.59|340.45|338.45|11
1727006150000|2024-09-22 11:55:50|340.48|338.48|340.48|338.48|340.48|338.48|340.48|338.48|1
1727006160000|2024-09-22 11:56:00|340.4|338.4|340.39|338.39|340.42|338.42|340.39|338.39|4
1727006170000|2024-09-22 11:56:10|340.4|338.4|340.42|338.42|340.42|338.42|340.4|338.4|2
1727006180000|2024-09-22 11:56:20|340.43|338.43|340.43|338.43|340.44|338.44|340.43|338.43|3
1727006190000|2024-09-22 11:56:30|340.47|338.47|340.48|338.48|340.48|338.48|340.43|338.43|11
1727006200000|2024-09-22 11:56:40|340.46|338.46|340.41|338.41|340.47|338.47|340.41|338.41|5
1727006210000|2024-09-22 11:56:50|340.39|338.39|340.39|338.39|340.39|338.39|340.39|338.39|1
1727006220000|2024-09-22 11:57:00|340.41|338.41|340.39|338.39|340.49|338.49|340.38|338.38|12
1727006230000|2024-09-22 11:57:10|340.38|338.38|340.38|338.38|340.38|338.38|340.36|338.36|5
1727006240000|2024-09-22 11:57:20|340.36|338.36|340.29|338.29|340.36|338.36|340.29|338.29|5
1727006250000|2024-09-22 11:57:30|340.27|338.27|340.2|338.2|340.31|338.31|340.15|338.15|7
1727006260000|2024-09-22 11:57:40|340.18|338.18|340.18|338.18|340.19|338.19|340.17|338.17|5
1727006270000|2024-09-22 11:57:50|340.19|338.19|340.21|338.21|340.21|338.21|340.19|338.19|2
1727006280000|2024-09-22 11:58:00|340.26|338.26|340.17|338.17|340.29|338.29|340.17|338.17|13
1727006290000|2024-09-22 11:58:10|340.19|338.19|340.18|338.18|340.19|338.19|340.18|338.18|2
1727006300000|2024-09-22 11:58:20|340.21|338.21|340.19|338.19|340.21|338.21|340.19|338.19|4
1727006320000|2024-09-22 11:58:40|340.2|338.2|340.15|338.15|340.2|338.2|340.15|338.15|5
1727006330000|2024-09-22 11:58:50|340.11|338.11|340.07|338.07|340.11|338.11|340.06|338.06|4
1727006340000|2024-09-22 11:59:00|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|1
1727006350000|2024-09-22 11:59:10|340.07|338.07|340.13|338.13|340.13|338.13|340.07|338.07|4
1727006360000|2024-09-22 11:59:20|340.1|338.1|340.13|338.13|340.16|338.16|340.1|338.1|8
1727006370000|2024-09-22 11:59:30|340.15|338.15|340.14|338.14|340.15|338.15|340.14|338.14|2
1727006380000|2024-09-22 11:59:40|340.13|338.13|340.07|338.07|340.13|338.13|340.05|338.05|6
1727006390000|2024-09-22 11:59:50|340.09|338.09|340.03|338.03|340.09|338.09|339.98|337.98|10
1727006400000|2024-09-22 12:00:00|340.04|338.04|340.04|338.04|340.06|338.06|340|338|16
1727006410000|2024-09-22 12:00:10|340.05|338.05|340.07|338.07|340.1|338.1|340.05|338.05|12
1727006420000|2024-09-22 12:00:20|340.08|338.08|340.16|338.16|340.24|338.24|340.08|338.08|14
1727006430000|2024-09-22 12:00:30|340.12|338.12|340.07|338.07|340.12|338.12|340.04|338.04|11
1727006440000|2024-09-22 12:00:40|340.06|338.06|340.1|338.1|340.1|338.1|340.04|338.04|11
1727006450000|2024-09-22 12:00:50|340.18|338.18|340.17|338.17|340.18|338.18|340.13|338.13|12
1727006460000|2024-09-22 12:01:00|340.16|338.16|340.15|338.15|340.16|338.16|340.15|338.15|2
1727006470000|2024-09-22 12:01:10|340.21|338.21|340.36|338.36|340.4|338.4|340.21|338.21|23
1727006480000|2024-09-22 12:01:20|340.35|338.35|340.44|338.44|340.44|338.44|340.35|338.35|15
1727006490000|2024-09-22 12:01:30|340.41|338.41|340.41|338.41|340.43|338.43|340.39|338.39|17
1727006500000|2024-09-22 12:01:40|340.4|338.4|340.44|338.44|340.48|338.48|340.4|338.4|19
1727006510000|2024-09-22 12:01:50|340.46|338.46|340.39|338.39|340.46|338.46|340.39|338.39|9
1727006520000|2024-09-22 12:02:00|340.38|338.38|340.45|338.45|340.45|338.45|340.38|338.38|7
1727006530000|2024-09-22 12:02:10|340.44|338.44|340.4|338.4|340.44|338.44|340.38|338.38|12
1727006540000|2024-09-22 12:02:20|340.41|338.41|340.44|338.44|340.45|338.45|340.41|338.41|3
1727006550000|2024-09-22 12:02:30|340.46|338.46|340.33|338.33|340.46|338.46|340.33|338.33|4
1727006560000|2024-09-22 12:02:40|340.32|338.32|340.31|338.31|340.32|338.32|340.28|338.28|7
1727006570000|2024-09-22 12:02:50|340.32|338.32|340.33|338.33|340.34|338.34|340.32|338.32|4
1727006580000|2024-09-22 12:03:00|340.29|338.29|340.29|338.29|340.32|338.32|340.28|338.28|12
1727006590000|2024-09-22 12:03:10|340.22|338.22|340.3|338.3|340.31|338.31|340.21|338.21|15
1727006600000|2024-09-22 12:03:20|340.31|338.31|340.31|338.31|340.32|338.32|340.29|338.29|9
1727006610000|2024-09-22 12:03:30|340.3|338.3|340.31|338.31|340.31|338.31|340.3|338.3|4
1727006620000|2024-09-22 12:03:40|340.3|338.3|340.31|338.31|340.32|338.32|340.29|338.29|8
1727006630000|2024-09-22 12:03:50|340.32|338.32|340.31|338.31|340.32|338.32|340.3|338.3|8
1727006640000|2024-09-22 12:04:00|340.3|338.3|340.3|338.3|340.33|338.33|340.26|338.26|13
1727006650000|2024-09-22 12:04:10|340.32|338.32|340.48|338.48|340.49|338.49|340.32|338.32|6
1727006660000|2024-09-22 12:04:20|340.5|338.5|340.49|338.49|340.54|338.54|340.47|338.47|16
1727006670000|2024-09-22 12:04:30|340.48|338.48|340.49|338.49|340.51|338.51|340.48|338.48|11
1727006690000|2024-09-22 12:04:50|340.5|338.5|340.5|338.5|340.54|338.54|340.5|338.5|6
1727006700000|2024-09-22 12:05:00|340.48|338.48|340.2|338.2|340.48|338.48|340.2|338.2|10
1727006710000|2024-09-22 12:05:10|340.22|338.22|340.27|338.27|340.29|338.29|340.22|338.22|5
1727006720000|2024-09-22 12:05:20|340.29|338.29|340.35|338.35|340.39|338.39|340.29|338.29|11
1727006730000|2024-09-22 12:05:30|340.36|338.36|340.3|338.3|340.36|338.36|340.3|338.3|8
1727006750000|2024-09-22 12:05:50|340.33|338.33|340.32|338.32|340.33|338.33|340.32|338.32|4
1727006760000|2024-09-22 12:06:00|340.31|338.31|340.27|338.27|340.32|338.32|340.22|338.22|11
1727006770000|2024-09-22 12:06:10|340.28|338.28|340.41|338.41|340.41|338.41|340.28|338.28|5
1727006780000|2024-09-22 12:06:20|340.42|338.42|340.43|338.43|340.43|338.43|340.4|338.4|5
1727006790000|2024-09-22 12:06:30|340.44|338.44|340.59|338.59|340.6|338.6|340.44|338.44|16
1727006810000|2024-09-22 12:06:50|340.56|338.56|340.52|338.52|340.56|338.56|340.52|338.52|10
1727006820000|2024-09-22 12:07:00|340.58|338.58|340.57|338.57|340.58|338.58|340.57|338.57|2
1727006830000|2024-09-22 12:07:10|340.56|338.56|340.56|338.56|340.58|338.58|340.56|338.56|3
1727006840000|2024-09-22 12:07:20|340.6|338.6|340.58|338.58|340.6|338.6|340.58|338.58|2
1727006850000|2024-09-22 12:07:30|340.6|338.6|340.58|338.58|340.6|338.6|340.58|338.58|2
1727006860000|2024-09-22 12:07:40|340.57|338.57|340.45|338.45|340.57|338.57|340.45|338.45|12
1727006870000|2024-09-22 12:07:50|340.47|338.47|340.46|338.46|340.47|338.47|340.46|338.46|2
1727006880000|2024-09-22 12:08:00|340.5|338.5|340.53|338.53|340.53|338.53|340.49|338.49|9
1727006890000|2024-09-22 12:08:10|340.52|338.52|340.55|338.55|340.58|338.58|340.52|338.52|6
1727006900000|2024-09-22 12:08:20|340.56|338.56|340.49|338.49|340.56|338.56|340.49|338.49|4
1727006910000|2024-09-22 12:08:30|340.47|338.47|340.57|338.57|340.57|338.57|340.47|338.47|8
1727006920000|2024-09-22 12:08:40|340.55|338.55|340.45|338.45|340.55|338.55|340.45|338.45|8
1727006930000|2024-09-22 12:08:50|340.47|338.47|340.5|338.5|340.5|338.5|340.45|338.45|10
1727006940000|2024-09-22 12:09:00|340.51|338.51|340.57|338.57|340.58|338.58|340.51|338.51|15
1727006950000|2024-09-22 12:09:10|340.58|338.58|340.55|338.55|340.58|338.58|340.54|338.54|7
1727006960000|2024-09-22 12:09:20|340.54|338.54|340.45|338.45|340.54|338.54|340.45|338.45|6
1727006970000|2024-09-22 12:09:30|340.47|338.47|340.42|338.42|340.47|338.47|340.41|338.41|8
1727006980000|2024-09-22 12:09:40|340.41|338.41|340.42|338.42|340.43|338.43|340.41|338.41|5
1727007000000|2024-09-22 12:10:00|340.45|338.45|340.45|338.45|340.5|338.5|340.45|338.45|11
1727007010000|2024-09-22 12:10:10|340.43|338.43|340.4|338.4|340.43|338.43|340.4|338.4|6
1727007020000|2024-09-22 12:10:20|340.39|338.39|340.25|338.25|340.39|338.39|340.25|338.25|9
1727007030000|2024-09-22 12:10:30|340.24|338.24|340.13|338.13|340.24|338.24|340.13|338.13|13
1727007040000|2024-09-22 12:10:40|340.14|338.14|340.14|338.14|340.17|338.17|340.14|338.14|9
1727007050000|2024-09-22 12:10:50|340.12|338.12|340.06|338.06|340.12|338.12|340.06|338.06|6
1727007060000|2024-09-22 12:11:00|340.09|338.09|340.13|338.13|340.14|338.14|340.09|338.09|10
1727007070000|2024-09-22 12:11:10|340.14|338.14|340.16|338.16|340.16|338.16|340.14|338.14|8
1727007080000|2024-09-22 12:11:20|340.15|338.15|340.15|338.15|340.16|338.16|340.14|338.14|10
1727007090000|2024-09-22 12:11:30|340.16|338.16|340.16|338.16|340.16|338.16|340.16|338.16|1
1727007100000|2024-09-22 12:11:40|340.14|338.14|340.12|338.12|340.14|338.14|340.12|338.12|5
1727007110000|2024-09-22 12:11:50|340.13|338.13|340.17|338.17|340.17|338.17|340.13|338.13|2
1727007120000|2024-09-22 12:12:00|340.14|338.14|340.1|338.1|340.19|338.19|340.1|338.1|10
1727007130000|2024-09-22 12:12:10|340.08|338.08|340.08|338.08|340.1|338.1|340.08|338.08|5
1727007140000|2024-09-22 12:12:20|340.1|338.1|340.09|338.09|340.1|338.1|340.09|338.09|2
1727007160000|2024-09-22 12:12:40|340.08|338.08|340.05|338.05|340.08|338.08|340.03|338.03|3
1727007170000|2024-09-22 12:12:50|340.03|338.03|340.02|338.02|340.03|338.03|340.02|338.02|2
1727007180000|2024-09-22 12:13:00|340.07|338.07|340.17|338.17|340.17|338.17|340.07|338.07|4
1727007190000|2024-09-22 12:13:10|340.15|338.15|340.15|338.15|340.15|338.15|340.15|338.15|1
1727007200000|2024-09-22 12:13:20|340.13|338.13|340.15|338.15|340.17|338.17|340.12|338.12|8
1727007210000|2024-09-22 12:13:30|340.13|338.13|340.13|338.13|340.13|338.13|340.13|338.13|1
1727007230000|2024-09-22 12:13:50|340.16|338.16|340.13|338.13|340.16|338.16|340.13|338.13|3
1727007240000|2024-09-22 12:14:00|340.11|338.11|340.14|338.14|340.16|338.16|340.11|338.11|8
1727007250000|2024-09-22 12:14:10|340.13|338.13|340.15|338.15|340.17|338.17|340.13|338.13|9
1727007260000|2024-09-22 12:14:20|340.14|338.14|340.23|338.23|340.23|338.23|340.14|338.14|11
1727007270000|2024-09-22 12:14:30|340.22|338.22|340.27|338.27|340.29|338.29|340.22|338.22|5
1727007280000|2024-09-22 12:14:40|340.24|338.24|340.25|338.25|340.27|338.27|340.24|338.24|5
1727007290000|2024-09-22 12:14:50|340.26|338.26|340.28|338.28|340.29|338.29|340.25|338.25|10
1727007300000|2024-09-22 12:15:00|340.33|338.33|340.25|338.25|340.35|338.35|340.25|338.25|11
1727007310000|2024-09-22 12:15:10|340.27|338.27|340.27|338.27|340.27|338.27|340.27|338.27|1
1727007320000|2024-09-22 12:15:20|340.25|338.25|340.26|338.26|340.27|338.27|340.25|338.25|3
1727007330000|2024-09-22 12:15:30|340.27|338.27|340.28|338.28|340.3|338.3|340.27|338.27|6
1727007340000|2024-09-22 12:15:40|340.27|338.27|340.27|338.27|340.29|338.29|340.27|338.27|3
1727007350000|2024-09-22 12:15:50|340.28|338.28|340.4|338.4|340.41|338.41|340.28|338.28|10
1727007360000|2024-09-22 12:16:00|340.39|338.39|340.4|338.4|340.41|338.41|340.39|338.39|12
1727007370000|2024-09-22 12:16:10|340.41|338.41|340.48|338.48|340.49|338.49|340.4|338.4|16
1727007380000|2024-09-22 12:16:20|340.49|338.49|340.52|338.52|340.53|338.53|340.48|338.48|13
1727007390000|2024-09-22 12:16:30|340.51|338.51|340.45|338.45|340.52|338.52|340.42|338.42|11
1727007400000|2024-09-22 12:16:40|340.44|338.44|340.52|338.52|340.52|338.52|340.44|338.44|13
1727007410000|2024-09-22 12:16:50|340.48|338.48|340.52|338.52|340.52|338.52|340.46|338.46|13
1727007420000|2024-09-22 12:17:00|340.51|338.51|340.42|338.42|340.52|338.52|340.4|338.4|20
1727007430000|2024-09-22 12:17:10|340.41|338.41|340.45|338.45|340.45|338.45|340.41|338.41|15
1727007440000|2024-09-22 12:17:20|340.43|338.43|340.47|338.47|340.48|338.48|340.43|338.43|14
1727007450000|2024-09-22 12:17:30|340.44|338.44|340.43|338.43|340.44|338.44|340.42|338.42|6
1727007460000|2024-09-22 12:17:40|340.45|338.45|340.44|338.44|340.45|338.45|340.44|338.44|6
1727007470000|2024-09-22 12:17:50|340.43|338.43|340.31|338.31|340.43|338.43|340.31|338.31|6
1727007480000|2024-09-22 12:18:00|340.3|338.3|340.25|338.25|340.3|338.3|340.25|338.25|4
1727007490000|2024-09-22 12:18:10|340.27|338.27|340.33|338.33|340.33|338.33|340.26|338.26|10
1727007500000|2024-09-22 12:18:20|340.32|338.32|340.28|338.28|340.32|338.32|340.28|338.28|4
1727007510000|2024-09-22 12:18:30|340.26|338.26|340.24|338.24|340.26|338.26|340.24|338.24|2
1727007520000|2024-09-22 12:18:40|340.23|338.23|340.23|338.23|340.23|338.23|340.23|338.23|1
1727007530000|2024-09-22 12:18:50|340.21|338.21|340.15|338.15|340.21|338.21|340.15|338.15|4
1727007540000|2024-09-22 12:19:00|340.14|338.14|340.06|338.06|340.14|338.14|340.06|338.06|10
1727007550000|2024-09-22 12:19:10|340.07|338.07|340.05|338.05|340.07|338.07|340.01|338.01|13
1727007560000|2024-09-22 12:19:20|340.08|338.08|340.05|338.05|340.09|338.09|340.03|338.03|12
1727007570000|2024-09-22 12:19:30|340.04|338.04|340.11|338.11|340.14|338.14|340.04|338.04|9
1727007580000|2024-09-22 12:19:40|340.1|338.1|340.07|338.07|340.1|338.1|340.07|338.07|2
1727007590000|2024-09-22 12:19:50|340.06|338.06|340.04|338.04|340.06|338.06|340.04|338.04|2
1727007600000|2024-09-22 12:20:00|340.03|338.03|339.83|337.83|340.04|338.04|339.81|337.81|19
1727007610000|2024-09-22 12:20:10|339.85|337.85|339.88|337.88|339.88|337.88|339.83|337.83|10
1727007620000|2024-09-22 12:20:20|339.87|337.87|339.74|337.74|339.87|337.87|339.71|337.71|14
1727007630000|2024-09-22 12:20:30|339.75|337.75|339.72|337.72|339.75|337.75|339.7|337.7|12
1727007640000|2024-09-22 12:20:40|339.73|337.73|339.69|337.69|339.73|337.73|339.69|337.69|11
1727007650000|2024-09-22 12:20:50|339.66|337.66|339.68|337.68|339.68|337.68|339.64|337.64|8
1727007660000|2024-09-22 12:21:00|339.69|337.69|339.65|337.65|339.7|337.7|339.64|337.64|13
1727007670000|2024-09-22 12:21:10|339.64|337.64|339.6|337.6|339.65|337.65|339.6|337.6|7
1727007680000|2024-09-22 12:21:20|339.58|337.58|339.65|337.65|339.65|337.65|339.58|337.58|7
1727007690000|2024-09-22 12:21:30|339.69|337.69|339.76|337.76|339.77|337.77|339.69|337.69|8
1727007700000|2024-09-22 12:21:40|339.77|337.77|339.75|337.75|339.78|337.78|339.73|337.73|11
1727007710000|2024-09-22 12:21:50|339.77|337.77|339.95|337.95|339.95|337.95|339.76|337.76|10
1727007720000|2024-09-22 12:22:00|339.94|337.94|339.94|337.94|339.98|337.98|339.92|337.92|14
1727007730000|2024-09-22 12:22:10|339.95|337.95|339.97|337.97|339.98|337.98|339.94|337.94|9
1727007740000|2024-09-22 12:22:20|339.96|337.96|339.88|337.88|339.96|337.96|339.87|337.87|9
1727007750000|2024-09-22 12:22:30|339.9|337.9|339.94|337.94|339.97|337.97|339.9|337.9|10
1727007760000|2024-09-22 12:22:40|339.95|337.95|340|338|340|338|339.94|337.94|12
1727007770000|2024-09-22 12:22:50|339.99|337.99|339.99|337.99|339.99|337.99|339.97|337.97|6
1727007780000|2024-09-22 12:23:00|339.98|337.98|339.93|337.93|339.99|337.99|339.92|337.92|10
1727007790000|2024-09-22 12:23:10|339.92|337.92|339.9|337.9|339.93|337.93|339.9|337.9|4
1727007800000|2024-09-22 12:23:20|339.89|337.89|339.81|337.81|339.89|337.89|339.8|337.8|11
1727007810000|2024-09-22 12:23:30|339.82|337.82|340.19|338.19|340.26|338.26|339.82|337.82|13
1727007820000|2024-09-22 12:23:40|340.18|338.18|340.16|338.16|340.18|338.18|340.12|338.12|12
1727007830000|2024-09-22 12:23:50|340.17|338.17|340.16|338.16|340.19|338.19|340.16|338.16|8
1727007840000|2024-09-22 12:24:00|340.13|338.13|340.12|338.12|340.14|338.14|340.11|338.11|7
1727007850000|2024-09-22 12:24:10|340.09|338.09|340.11|338.11|340.12|338.12|340.09|338.09|9
1727007860000|2024-09-22 12:24:20|340.12|338.12|340.12|338.12|340.12|338.12|340.11|338.11|3
1727007870000|2024-09-22 12:24:30|340.1|338.1|340.08|338.08|340.11|338.11|340.06|338.06|10
1727007880000|2024-09-22 12:24:40|340.07|338.07|340.08|338.08|340.08|338.08|340.07|338.07|2
1727007890000|2024-09-22 12:24:50|340.09|338.09|340.21|338.21|340.22|338.22|340.08|338.08|12
1727007900000|2024-09-22 12:25:00|340.19|338.19|340.19|338.19|340.21|338.21|340.18|338.18|17
1727007910000|2024-09-22 12:25:10|340.2|338.2|340.19|338.19|340.22|338.22|340.19|338.19|8
1727007920000|2024-09-22 12:25:20|340.2|338.2|340.11|338.11|340.22|338.22|340.11|338.11|12
1727007930000|2024-09-22 12:25:30|340.1|338.1|340.03|338.03|340.1|338.1|340.02|338.02|5
1727007940000|2024-09-22 12:25:40|340.02|338.02|339.99|337.99|340.05|338.05|339.99|337.99|8
1727007950000|2024-09-22 12:25:50|339.98|337.98|339.9|337.9|339.98|337.98|339.9|337.9|7
1727007960000|2024-09-22 12:26:00|339.93|337.93|340|338|340|338|339.9|337.9|8
1727007970000|2024-09-22 12:26:10|339.99|337.99|339.96|337.96|340|338|339.96|337.96|4
1727007980000|2024-09-22 12:26:20|339.94|337.94|339.9|337.9|339.94|337.94|339.9|337.9|4
1727007990000|2024-09-22 12:26:30|339.92|337.92|339.94|337.94|339.99|337.99|339.91|337.91|12
1727008000000|2024-09-22 12:26:40|339.95|337.95|339.99|337.99|340|338|339.95|337.95|9
1727008010000|2024-09-22 12:26:50|340|338|339.99|337.99|340|338|339.99|337.99|8
1727008020000|2024-09-22 12:27:00|340|338|340|338|340.02|338.02|339.99|337.99|9
1727008030000|2024-09-22 12:27:10|339.99|337.99|340|338|340|338|339.99|337.99|6
1727008040000|2024-09-22 12:27:20|339.99|337.99|340.11|338.11|340.11|338.11|339.99|337.99|7
1727008050000|2024-09-22 12:27:30|340.09|338.09|339.99|337.99|340.09|338.09|339.97|337.97|8
1727008060000|2024-09-22 12:27:40|340|338|339.91|337.91|340|338|339.91|337.91|9
1727008070000|2024-09-22 12:27:50|339.9|337.9|339.91|337.91|339.92|337.92|339.89|337.89|9
1727008080000|2024-09-22 12:28:00|339.92|337.92|339.85|337.85|339.93|337.93|339.84|337.84|11
1727008090000|2024-09-22 12:28:10|339.87|337.87|339.95|337.95|339.95|337.95|339.87|337.87|9
1727008100000|2024-09-22 12:28:20|339.93|337.93|339.95|337.95|339.96|337.96|339.93|337.93|3
1727008110000|2024-09-22 12:28:30|339.93|337.93|339.92|337.92|339.93|337.93|339.92|337.92|2
1727008120000|2024-09-22 12:28:40|339.89|337.89|339.86|337.86|339.9|337.9|339.86|337.86|6
1727008130000|2024-09-22 12:28:50|339.85|337.85|339.81|337.81|339.85|337.85|339.81|337.81|4
1727008140000|2024-09-22 12:29:00|339.8|337.8|339.81|337.81|339.82|337.82|339.79|337.79|13
1727008150000|2024-09-22 12:29:10|339.8|337.8|339.81|337.81|339.81|337.81|339.8|337.8|4
1727008160000|2024-09-22 12:29:20|339.8|337.8|339.78|337.78|339.8|337.8|339.78|337.78|5
1727008170000|2024-09-22 12:29:30|339.79|337.79|339.77|337.77|339.79|337.79|339.75|337.75|5
1727008180000|2024-09-22 12:29:40|339.76|337.76|339.76|337.76|339.77|337.77|339.76|337.76|3
1727008190000|2024-09-22 12:29:50|339.78|337.78|339.76|337.76|339.78|337.78|339.76|337.76|3
1727008200000|2024-09-22 12:30:00|339.74|337.74|339.69|337.69|339.74|337.74|339.65|337.65|11
1727008210000|2024-09-22 12:30:10|339.7|337.7|339.68|337.68|339.71|337.71|339.67|337.67|8
1727008220000|2024-09-22 12:30:20|339.65|337.65|339.57|337.57|339.65|337.65|339.56|337.56|5
1727008230000|2024-09-22 12:30:30|339.58|337.58|339.68|337.68|339.69|337.69|339.58|337.58|15
1727008240000|2024-09-22 12:30:40|339.69|337.69|339.69|337.69|339.69|337.69|339.69|337.69|1
1727008260000|2024-09-22 12:31:00|339.8|337.8|339.98|337.98|339.99|337.99|339.8|337.8|16
1727008270000|2024-09-22 12:31:10|339.99|337.99|340.07|338.07|340.07|338.07|339.96|337.96|10
1727008280000|2024-09-22 12:31:20|340.03|338.03|340.09|338.09|340.09|338.09|340.02|338.02|11
1727008290000|2024-09-22 12:31:30|340.12|338.12|340.01|338.01|340.12|338.12|340|338|16
1727008300000|2024-09-22 12:31:40|340|338|339.87|337.87|340|338|339.87|337.87|10
1727008310000|2024-09-22 12:31:50|339.86|337.86|339.9|337.9|339.9|337.9|339.86|337.86|2
1727008320000|2024-09-22 12:32:00|339.91|337.91|339.96|337.96|339.97|337.97|339.91|337.91|10
1727008330000|2024-09-22 12:32:10|339.95|337.95|339.98|337.98|339.99|337.99|339.93|337.93|16
1727008340000|2024-09-22 12:32:20|339.99|337.99|340.06|338.06|340.06|338.06|339.99|337.99|10
1727008350000|2024-09-22 12:32:30|340.07|338.07|340.11|338.11|340.11|338.11|340.07|338.07|11
1727008360000|2024-09-22 12:32:40|340.12|338.12|340.09|338.09|340.12|338.12|340.09|338.09|6
1727008370000|2024-09-22 12:32:50|340.1|338.1|340.24|338.24|340.24|338.24|340.1|338.1|4
1727008380000|2024-09-22 12:33:00|340.18|338.18|340.12|338.12|340.18|338.18|340.1|338.1|10
1727008390000|2024-09-22 12:33:10|340.1|338.1|340.09|338.09|340.14|338.14|340.09|338.09|9
1727008400000|2024-09-22 12:33:20|340.11|338.11|340.1|338.1|340.11|338.11|340.1|338.1|2
1727008410000|2024-09-22 12:33:30|340.05|338.05|340.04|338.04|340.05|338.05|340.03|338.03|3
1727008420000|2024-09-22 12:33:40|340.05|338.05|340.05|338.05|340.06|338.06|340.03|338.03|5
1727008430000|2024-09-22 12:33:50|340.06|338.06|339.86|337.86|340.06|338.06|339.84|337.84|6
1727008440000|2024-09-22 12:34:00|339.88|337.88|339.88|337.88|339.88|337.88|339.87|337.87|3
1727008450000|2024-09-22 12:34:10|339.85|337.85|339.83|337.83|339.87|337.87|339.83|337.83|7
1727008460000|2024-09-22 12:34:20|339.82|337.82|339.78|337.78|339.84|337.84|339.77|337.77|14
1727008470000|2024-09-22 12:34:30|339.79|337.79|339.77|337.77|339.79|337.79|339.76|337.76|8
1727008480000|2024-09-22 12:34:40|339.75|337.75|339.75|337.75|339.76|337.76|339.74|337.74|6
1727008490000|2024-09-22 12:34:50|339.78|337.78|339.77|337.77|339.78|337.78|339.76|337.76|5
1727008500000|2024-09-22 12:35:00|339.74|337.74|339.66|337.66|339.74|337.74|339.63|337.63|16
1727008510000|2024-09-22 12:35:10|339.65|337.65|339.61|337.61|339.65|337.65|339.6|337.6|5
1727008520000|2024-09-22 12:35:20|339.64|337.64|339.54|337.54|339.65|337.65|339.54|337.54|9
1727008530000|2024-09-22 12:35:30|339.53|337.53|339.54|337.54|339.55|337.55|339.5|337.5|19
1727008540000|2024-09-22 12:35:40|339.52|337.52|339.5|337.5|339.52|337.52|339.49|337.49|5
1727008550000|2024-09-22 12:35:50|339.49|337.49|339.39|337.39|339.5|337.5|339.39|337.39|8
1727008560000|2024-09-22 12:36:00|339.35|337.35|339.5|337.5|339.5|337.5|339.35|337.35|12
1727008570000|2024-09-22 12:36:10|339.49|337.49|339.42|337.42|339.49|337.49|339.41|337.41|9
1727008580000|2024-09-22 12:36:20|339.41|337.41|339.4|337.4|339.42|337.42|339.39|337.39|5
1727008590000|2024-09-22 12:36:30|339.41|337.41|339.41|337.41|339.42|337.42|339.4|337.4|11
1727008600000|2024-09-22 12:36:40|339.4|337.4|339.41|337.41|339.41|337.41|339.4|337.4|10
1727008610000|2024-09-22 12:36:50|339.42|337.42|339.42|337.42|339.44|337.44|339.4|337.4|11
1727008620000|2024-09-22 12:37:00|339.43|337.43|339.41|337.41|339.48|337.48|339.41|337.41|8
1727008630000|2024-09-22 12:37:10|339.39|337.39|339.39|337.39|339.39|337.39|339.39|337.39|1
1727008640000|2024-09-22 12:37:20|339.37|337.37|339.36|337.36|339.37|337.37|339.36|337.36|2
1727008650000|2024-09-22 12:37:30|339.35|337.35|339.33|337.33|339.37|337.37|339.33|337.33|10
1727008660000|2024-09-22 12:37:40|339.31|337.31|339.34|337.34|339.35|337.35|339.3|337.3|11
1727008670000|2024-09-22 12:37:50|339.33|337.33|339.34|337.34|339.34|337.34|339.29|337.29|15
1727008680000|2024-09-22 12:38:00|339.36|337.36|339.33|337.33|339.39|337.39|339.33|337.33|9
1727008690000|2024-09-22 12:38:10|339.31|337.31|339.24|337.24|339.33|337.33|339.24|337.24|15
1727008700000|2024-09-22 12:38:20|339.26|337.26|339.2|337.2|339.26|337.26|339.2|337.2|4
1727008710000|2024-09-22 12:38:30|339.18|337.18|339.14|337.14|339.18|337.18|339.11|337.11|10
1727008720000|2024-09-22 12:38:40|339.15|337.15|339.07|337.07|339.15|337.15|339.05|337.05|13
1727008730000|2024-09-22 12:38:50|339.05|337.05|339.06|337.06|339.07|337.07|339.05|337.05|3
1727008740000|2024-09-22 12:39:00|339.05|337.05|339.09|337.09|339.1|337.1|339.05|337.05|5
1727008750000|2024-09-22 12:39:10|339.1|337.1|339.04|337.04|339.1|337.1|339.04|337.04|9
1727008760000|2024-09-22 12:39:20|339.05|337.05|339.04|337.04|339.05|337.05|339.04|337.04|10
1727008770000|2024-09-22 12:39:30|339.05|337.05|339.01|337.01|339.05|337.05|338.99|336.99|11
1727008780000|2024-09-22 12:39:40|339.02|337.02|338.93|336.93|339.03|337.03|338.93|336.93|12
1727008790000|2024-09-22 12:39:50|338.94|336.94|338.97|336.97|338.97|336.97|338.94|336.94|9
1727008800000|2024-09-22 12:40:00|339.05|337.05|339.05|337.05|339.05|337.05|339.05|337.05|1
1727008810000|2024-09-22 12:40:10|339.03|337.03|339.04|337.04|339.04|337.04|339.03|337.03|6
1727008820000|2024-09-22 12:40:20|339.03|337.03|339.03|337.03|339.03|337.03|339.01|337.01|5
1727008830000|2024-09-22 12:40:30|339.04|337.04|339.02|337.02|339.04|337.04|339.02|337.02|5
1727008840000|2024-09-22 12:40:40|339.01|337.01|338.94|336.94|339.01|337.01|338.91|336.91|11
1727008850000|2024-09-22 12:40:50|338.95|336.95|338.93|336.93|338.95|336.95|338.85|336.85|13
1727008860000|2024-09-22 12:41:00|338.91|336.91|338.94|336.94|338.94|336.94|338.87|336.87|14
1727008870000|2024-09-22 12:41:10|338.95|336.95|339.09|337.09|339.1|337.1|338.92|336.92|17
1727008880000|2024-09-22 12:41:20|339.06|337.06|339.2|337.2|339.2|337.2|339.06|337.06|15
1727008890000|2024-09-22 12:41:30|339.17|337.17|339.19|337.19|339.2|337.2|339.16|337.16|15
1727008900000|2024-09-22 12:41:40|339.2|337.2|339.22|337.22|339.22|337.22|339.17|337.17|9
1727008910000|2024-09-22 12:41:50|339.23|337.23|339.23|337.23|339.23|337.23|339.23|337.23|1
1727008920000|2024-09-22 12:42:00|339.22|337.22|339.16|337.16|339.22|337.22|339.13|337.13|5
1727008930000|2024-09-22 12:42:10|339.13|337.13|339.17|337.17|339.17|337.17|339.12|337.12|4
1727008940000|2024-09-22 12:42:20|339.16|337.16|339.11|337.11|339.17|337.17|339.09|337.09|13
1727008950000|2024-09-22 12:42:30|339.13|337.13|339.11|337.11|339.13|337.13|339.09|337.09|8
1727008970000|2024-09-22 12:42:50|339.03|337.03|339.06|337.06|339.07|337.07|339.03|337.03|8
1727008980000|2024-09-22 12:43:00|339.07|337.07|339.07|337.07|339.08|337.08|339.06|337.06|4
1727008990000|2024-09-22 12:43:10|339.08|337.08|339.11|337.11|339.11|337.11|339.08|337.08|7
1727009000000|2024-09-22 12:43:20|339.12|337.12|339.12|337.12|339.13|337.13|339.1|337.1|6
1727009010000|2024-09-22 12:43:30|339.1|337.1|339.14|337.14|339.14|337.14|339.1|337.1|5
1727009020000|2024-09-22 12:43:40|339.13|337.13|339.14|337.14|339.14|337.14|339.13|337.13|2
1727009030000|2024-09-22 12:43:50|339.23|337.23|339.26|337.26|339.26|337.26|339.23|337.23|3
1727009040000|2024-09-22 12:44:00|339.25|337.25|339.15|337.15|339.26|337.26|339.12|337.12|9
1727009050000|2024-09-22 12:44:10|339.13|337.13|339.13|337.13|339.14|337.14|339.12|337.12|7
1727009060000|2024-09-22 12:44:20|339.14|337.14|339.15|337.15|339.15|337.15|339.1|337.1|6
1727009070000|2024-09-22 12:44:30|339.11|337.11|339.17|337.17|339.17|337.17|339.11|337.11|4
1727009080000|2024-09-22 12:44:40|339.18|337.18|339.19|337.19|339.19|337.19|339.18|337.18|2
1727009090000|2024-09-22 12:44:50|339.22|337.22|339.23|337.23|339.24|337.24|339.21|337.21|4
1727009100000|2024-09-22 12:45:00|339.2|337.2|339.15|337.15|339.2|337.2|339.07|337.07|8
1727009110000|2024-09-22 12:45:10|339.11|337.11|339.21|337.21|339.21|337.21|339.09|337.09|7
1727009120000|2024-09-22 12:45:20|339.23|337.23|339.32|337.32|339.35|337.35|339.23|337.23|8
1727009130000|2024-09-22 12:45:30|339.28|337.28|339.33|337.33|339.33|337.33|339.24|337.24|6
1727009140000|2024-09-22 12:45:40|339.38|337.38|339.47|337.47|339.47|337.47|339.37|337.37|9
1727009150000|2024-09-22 12:45:50|339.48|337.48|339.49|337.49|339.49|337.49|339.48|337.48|2
1727009160000|2024-09-22 12:46:00|339.5|337.5|339.48|337.48|339.55|337.55|339.46|337.46|12
1727009170000|2024-09-22 12:46:10|339.5|337.5|339.5|337.5|339.5|337.5|339.5|337.5|1
1727009180000|2024-09-22 12:46:20|339.51|337.51|339.55|337.55|339.56|337.56|339.51|337.51|6
1727009190000|2024-09-22 12:46:30|339.53|337.53|339.5|337.5|339.53|337.53|339.5|337.5|7
1727009200000|2024-09-22 12:46:40|339.51|337.51|339.52|337.52|339.52|337.52|339.51|337.51|4
1727009210000|2024-09-22 12:46:50|339.54|337.54|339.57|337.57|339.57|337.57|339.54|337.54|6
1727009220000|2024-09-22 12:47:00|339.55|337.55|339.54|337.54|339.55|337.55|339.53|337.53|5
1727009230000|2024-09-22 12:47:10|339.55|337.55|339.57|337.57|339.59|337.59|339.54|337.54|10
1727009240000|2024-09-22 12:47:20|339.56|337.56|339.51|337.51|339.56|337.56|339.51|337.51|8
1727009250000|2024-09-22 12:47:30|339.52|337.52|339.51|337.51|339.55|337.55|339.51|337.51|10
1727009260000|2024-09-22 12:47:40|339.54|337.54|339.51|337.51|339.54|337.54|339.51|337.51|4
1727009270000|2024-09-22 12:47:50|339.52|337.52|339.53|337.53|339.54|337.54|339.51|337.51|5
1727009280000|2024-09-22 12:48:00|339.52|337.52|339.54|337.54|339.59|337.59|339.52|337.52|10
1727009290000|2024-09-22 12:48:10|339.55|337.55|339.52|337.52|339.55|337.55|339.51|337.51|13
1727009300000|2024-09-22 12:48:20|339.53|337.53|339.49|337.49|339.53|337.53|339.48|337.48|4
1727009310000|2024-09-22 12:48:30|339.5|337.5|339.52|337.52|339.54|337.54|339.5|337.5|8
1727009320000|2024-09-22 12:48:40|339.51|337.51|339.49|337.49|339.52|337.52|339.49|337.49|5
1727009330000|2024-09-22 12:48:50|339.51|337.51|339.53|337.53|339.54|337.54|339.5|337.5|7
1727009340000|2024-09-22 12:49:00|339.52|337.52|339.51|337.51|339.52|337.52|339.49|337.49|12
1727009350000|2024-09-22 12:49:10|339.5|337.5|339.49|337.49|339.5|337.5|339.46|337.46|6
1727009360000|2024-09-22 12:49:20|339.48|337.48|339.49|337.49|339.49|337.49|339.48|337.48|2
1727009370000|2024-09-22 12:49:30|339.5|337.5|339.51|337.51|339.51|337.51|339.47|337.47|4
1727009380000|2024-09-22 12:49:40|339.52|337.52|339.54|337.54|339.54|337.54|339.51|337.51|5
1727009390000|2024-09-22 12:49:50|339.53|337.53|339.46|337.46|339.54|337.54|339.44|337.44|8
1727009400000|2024-09-22 12:50:00|339.47|337.47|339.44|337.44|339.47|337.47|339.44|337.44|6
1727009410000|2024-09-22 12:50:10|339.45|337.45|339.45|337.45|339.45|337.45|339.45|337.45|1
1727009420000|2024-09-22 12:50:20|339.44|337.44|339.44|337.44|339.44|337.44|339.42|337.42|5
1727009430000|2024-09-22 12:50:30|339.45|337.45|339.5|337.5|339.5|337.5|339.45|337.45|4
1727009440000|2024-09-22 12:50:40|339.51|337.51|339.58|337.58|339.58|337.58|339.51|337.51|10
1727009450000|2024-09-22 12:50:50|339.59|337.59|339.59|337.59|339.59|337.59|339.58|337.58|5
1727009460000|2024-09-22 12:51:00|339.58|337.58|339.57|337.57|339.61|337.61|339.55|337.55|9
1727009480000|2024-09-22 12:51:20|339.58|337.58|339.6|337.6|339.65|337.65|339.58|337.58|11
1727009490000|2024-09-22 12:51:30|339.61|337.61|339.61|337.61|339.61|337.61|339.61|337.61|1
1727009500000|2024-09-22 12:51:40|339.63|337.63|339.64|337.64|339.65|337.65|339.63|337.63|3
1727009510000|2024-09-22 12:51:50|339.65|337.65|339.66|337.66|339.66|337.66|339.64|337.64|4
1727009520000|2024-09-22 12:52:00|339.59|337.59|339.61|337.61|339.61|337.61|339.59|337.59|2
1727009530000|2024-09-22 12:52:10|339.6|337.6|339.64|337.64|339.64|337.64|339.6|337.6|4
1727009540000|2024-09-22 12:52:20|339.63|337.63|339.64|337.64|339.64|337.64|339.63|337.63|2
1727009550000|2024-09-22 12:52:30|339.66|337.66|339.7|337.7|339.7|337.7|339.66|337.66|5
1727009570000|2024-09-22 12:52:50|339.71|337.71|339.71|337.71|339.71|337.71|339.71|337.71|1
1727009590000|2024-09-22 12:53:10|339.72|337.72|339.82|337.82|339.82|337.82|339.72|337.72|2
1727009600000|2024-09-22 12:53:20|339.84|337.84|339.83|337.83|339.85|337.85|339.83|337.83|3
1727009620000|2024-09-22 12:53:40|339.85|337.85|339.86|337.86|339.86|337.86|339.85|337.85|2
1727009630000|2024-09-22 12:53:50|339.84|337.84|339.84|337.84|339.84|337.84|339.84|337.84|1
1727009660000|2024-09-22 12:54:20|339.82|337.82|339.84|337.84|339.86|337.86|339.82|337.82|4
1727009670000|2024-09-22 12:54:30|339.86|337.86|339.84|337.84|339.86|337.86|339.84|337.84|2
1727009700000|2024-09-22 12:55:00|339.83|337.83|339.78|337.78|339.83|337.83|339.78|337.78|2
1727009740000|2024-09-22 12:55:40|339.81|337.81|339.81|337.81|339.81|337.81|339.81|337.81|1
1727009760000|2024-09-22 12:56:00|339.82|337.82|339.81|337.81|339.82|337.82|339.81|337.81|2
1727009770000|2024-09-22 12:56:10|339.8|337.8|339.81|337.81|339.81|337.81|339.8|337.8|2
1727009780000|2024-09-22 12:56:20|339.78|337.78|339.78|337.78|339.78|337.78|339.78|337.78|1
1727009820000|2024-09-22 12:57:00|339.81|337.81|339.81|337.81|339.81|337.81|339.81|337.81|1
1727009850000|2024-09-22 12:57:30|339.82|337.82|339.84|337.84|339.86|337.86|339.82|337.82|4
1727009860000|2024-09-22 12:57:40|339.86|337.86|339.87|337.87|339.87|337.87|339.86|337.86|2
1727009900000|2024-09-22 12:58:20|339.84|337.84|339.82|337.82|339.84|337.84|339.82|337.82|4
1727009940000|2024-09-22 12:59:00|339.8|337.8|339.8|337.8|339.8|337.8|339.8|337.8|1
1727009950000|2024-09-22 12:59:10|339.82|337.82|339.86|337.86|339.86|337.86|339.82|337.82|4
1727009960000|2024-09-22 12:59:20|339.87|337.87|339.84|337.84|339.87|337.87|339.82|337.82|5
1727009970000|2024-09-22 12:59:30|339.83|337.83|339.84|337.84|339.84|337.84|339.83|337.83|2
1727009980000|2024-09-22 12:59:40|339.83|337.83|339.83|337.83|339.83|337.83|339.83|337.83|1
1727009990000|2024-09-22 12:59:50|339.82|337.82|339.83|337.83|339.83|337.83|339.82|337.82|2
1727010000000|2024-09-22 13:00:00|339.86|337.86|339.87|337.87|339.87|337.87|339.86|337.86|2
1727010010000|2024-09-22 13:00:10|339.85|337.85|339.83|337.83|339.85|337.85|339.83|337.83|2
1727010020000|2024-09-22 13:00:20|339.82|337.82|339.82|337.82|339.82|337.82|339.82|337.82|1
1727010030000|2024-09-22 13:00:30|339.8|337.8|339.68|337.68|339.8|337.8|339.68|337.68|7
1727010040000|2024-09-22 13:00:40|339.62|337.62|339.53|337.53|339.65|337.65|339.49|337.49|14
1727010050000|2024-09-22 13:00:50|339.62|337.62|339.58|337.58|339.62|337.62|339.58|337.58|18
1727010060000|2024-09-22 13:01:00|339.59|337.59|339.65|337.65|339.67|337.67|339.58|337.58|12
1727010070000|2024-09-22 13:01:10|339.66|337.66|339.67|337.67|339.7|337.7|339.65|337.65|12
1727010080000|2024-09-22 13:01:20|339.66|337.66|339.64|337.64|339.66|337.66|339.63|337.63|4
1727010090000|2024-09-22 13:01:30|339.65|337.65|339.66|337.66|339.66|337.66|339.64|337.64|4
1727010100000|2024-09-22 13:01:40|339.67|337.67|339.76|337.76|339.76|337.76|339.67|337.67|9
1727010110000|2024-09-22 13:01:50|339.75|337.75|339.78|337.78|339.78|337.78|339.68|337.68|10
1727010140000|2024-09-22 13:02:20|339.77|337.77|339.68|337.68|339.77|337.77|339.67|337.67|5
1727010150000|2024-09-22 13:02:30|339.67|337.67|339.7|337.7|339.7|337.7|339.63|337.63|10
1727010160000|2024-09-22 13:02:40|339.68|337.68|339.68|337.68|339.68|337.68|339.68|337.68|1
1727010170000|2024-09-22 13:02:50|339.7|337.7|339.71|337.71|339.71|337.71|339.69|337.69|4
1727010180000|2024-09-22 13:03:00|339.72|337.72|339.73|337.73|339.74|337.74|339.72|337.72|5
1727010190000|2024-09-22 13:03:10|339.75|337.75|339.78|337.78|339.79|337.79|339.74|337.74|10
1727010220000|2024-09-22 13:03:40|339.81|337.81|339.81|337.81|339.81|337.81|339.81|337.81|1
1727010250000|2024-09-22 13:04:10|339.82|337.82|339.83|337.83|339.83|337.83|339.81|337.81|4
1727010260000|2024-09-22 13:04:20|339.86|337.86|339.86|337.86|339.86|337.86|339.86|337.86|1
1727010280000|2024-09-22 13:04:40|339.83|337.83|339.83|337.83|339.83|337.83|339.83|337.83|1
1727010300000|2024-09-22 13:05:00|339.86|337.86|339.86|337.86|339.87|337.87|339.86|337.86|3
1727010310000|2024-09-22 13:05:10|339.85|337.85|339.83|337.83|339.85|337.85|339.83|337.83|2
1727010330000|2024-09-22 13:05:30|339.82|337.82|339.83|337.83|339.83|337.83|339.82|337.82|2
1727010360000|2024-09-22 13:06:00|339.81|337.81|339.75|337.75|339.81|337.81|339.73|337.73|3
1727010370000|2024-09-22 13:06:10|339.76|337.76|339.7|337.7|339.76|337.76|339.69|337.69|7
1727010380000|2024-09-22 13:06:20|339.69|337.69|339.7|337.7|339.72|337.72|339.69|337.69|7
1727010400000|2024-09-22 13:06:40|339.71|337.71|339.71|337.71|339.71|337.71|339.71|337.71|1
1727010410000|2024-09-22 13:06:50|339.7|337.7|339.7|337.7|339.71|337.71|339.7|337.7|3
1727010430000|2024-09-22 13:07:10|339.71|337.71|339.71|337.71|339.71|337.71|339.7|337.7|3
1727010450000|2024-09-22 13:07:30|339.73|337.73|339.78|337.78|339.78|337.78|339.73|337.73|4
1727010460000|2024-09-22 13:07:40|339.77|337.77|339.74|337.74|339.77|337.77|339.74|337.74|5
1727010470000|2024-09-22 13:07:50|339.76|337.76|339.77|337.77|339.78|337.78|339.74|337.74|10
1727010480000|2024-09-22 13:08:00|339.76|337.76|339.73|337.73|339.76|337.76|339.73|337.73|4
1727010500000|2024-09-22 13:08:20|339.74|337.74|339.72|337.72|339.74|337.74|339.72|337.72|2
1727010510000|2024-09-22 13:08:30|339.73|337.73|339.74|337.74|339.75|337.75|339.73|337.73|4
1727010530000|2024-09-22 13:08:50|339.72|337.72|339.71|337.71|339.73|337.73|339.71|337.71|3
1727010550000|2024-09-22 13:09:10|339.7|337.7|339.53|337.53|339.7|337.7|339.53|337.53|12
1727010560000|2024-09-22 13:09:20|339.54|337.54|339.51|337.51|339.55|337.55|339.5|337.5|7
1727010570000|2024-09-22 13:09:30|339.53|337.53|339.51|337.51|339.53|337.53|339.51|337.51|2
1727010610000|2024-09-22 13:10:10|339.47|337.47|339.45|337.45|339.47|337.47|339.43|337.43|5
1727010620000|2024-09-22 13:10:20|339.48|337.48|339.49|337.49|339.49|337.49|339.48|337.48|2
1727010630000|2024-09-22 13:10:30|339.51|337.51|339.56|337.56|339.63|337.63|339.49|337.49|13
1727010640000|2024-09-22 13:10:40|339.58|337.58|339.58|337.58|339.58|337.58|339.58|337.58|1
1727010650000|2024-09-22 13:10:50|339.59|337.59|339.55|337.55|339.59|337.59|339.55|337.55|7
1727010660000|2024-09-22 13:11:00|339.56|337.56|339.55|337.55|339.56|337.56|339.55|337.55|8
1727010670000|2024-09-22 13:11:10|339.56|337.56|339.52|337.52|339.56|337.56|339.5|337.5|8
1727010680000|2024-09-22 13:11:20|339.53|337.53|339.55|337.55|339.55|337.55|339.52|337.52|7
1727010690000|2024-09-22 13:11:30|339.54|337.54|339.58|337.58|339.58|337.58|339.54|337.54|4
1727010700000|2024-09-22 13:11:40|339.61|337.61|339.68|337.68|339.68|337.68|339.61|337.61|6
1727010710000|2024-09-22 13:11:50|339.66|337.66|339.68|337.68|339.68|337.68|339.66|337.66|7
1727010720000|2024-09-22 13:12:00|339.67|337.67|339.75|337.75|339.76|337.76|339.67|337.67|17
1727010730000|2024-09-22 13:12:10|339.76|337.76|339.78|337.78|339.78|337.78|339.74|337.74|11
1727010750000|2024-09-22 13:12:30|339.77|337.77|339.82|337.82|339.84|337.84|339.77|337.77|6
1727010780000|2024-09-22 13:13:00|339.8|337.8|339.8|337.8|339.8|337.8|339.8|337.8|1
1727010790000|2024-09-22 13:13:10|339.85|337.85|339.82|337.82|339.85|337.85|339.82|337.82|4
1727010800000|2024-09-22 13:13:20|339.8|337.8|339.72|337.72|339.8|337.8|339.71|337.71|6
1727010810000|2024-09-22 13:13:30|339.73|337.73|339.73|337.73|339.73|337.73|339.73|337.73|1
1727010820000|2024-09-22 13:13:40|339.77|337.77|339.77|337.77|339.77|337.77|339.76|337.76|3
1727010830000|2024-09-22 13:13:50|339.76|337.76|339.81|337.81|339.82|337.82|339.76|337.76|7
1727010840000|2024-09-22 13:14:00|339.82|337.82|339.91|337.91|339.91|337.91|339.82|337.82|6
1727010850000|2024-09-22 13:14:10|339.93|337.93|339.98|337.98|339.98|337.98|339.93|337.93|6
1727010860000|2024-09-22 13:14:20|339.95|337.95|339.97|337.97|339.97|337.97|339.95|337.95|2
1727010870000|2024-09-22 13:14:30|339.96|337.96|339.93|337.93|339.96|337.96|339.93|337.93|4
1727010890000|2024-09-22 13:14:50|339.94|337.94|340|338|340.02|338.02|339.94|337.94|9
1727010900000|2024-09-22 13:15:00|339.97|337.97|339.93|337.93|339.97|337.97|339.93|337.93|9
1727010910000|2024-09-22 13:15:10|339.92|337.92|339.93|337.93|339.93|337.93|339.92|337.92|2
1727010920000|2024-09-22 13:15:20|339.94|337.94|339.98|337.98|339.98|337.98|339.94|337.94|11
1727010930000|2024-09-22 13:15:30|339.99|337.99|340.02|338.02|340.02|338.02|339.99|337.99|3
1727010940000|2024-09-22 13:15:40|340|338|340.02|338.02|340.03|338.03|340|338|12
1727010950000|2024-09-22 13:15:50|339.98|337.98|339.98|337.98|339.98|337.98|339.98|337.98|1
1727010960000|2024-09-22 13:16:00|340.01|338.01|340.1|338.1|340.1|338.1|340.01|338.01|6
1727010970000|2024-09-22 13:16:10|340.11|338.11|340.11|338.11|340.11|338.11|340.11|338.11|1
1727010980000|2024-09-22 13:16:20|340.12|338.12|340.1|338.1|340.14|338.14|340.1|338.1|6
1727010990000|2024-09-22 13:16:30|340.11|338.11|340.13|338.13|340.13|338.13|340.11|338.11|3
1727011000000|2024-09-22 13:16:40|340.14|338.14|340.14|338.14|340.14|338.14|340.14|338.14|1
1727011010000|2024-09-22 13:16:50|340.15|338.15|340.19|338.19|340.19|338.19|340.15|338.15|4
1727011020000|2024-09-22 13:17:00|340.2|338.2|340.15|338.15|340.2|338.2|340.13|338.13|8
1727011030000|2024-09-22 13:17:10|340.14|338.14|340.14|338.14|340.14|338.14|340.14|338.14|1
1727011040000|2024-09-22 13:17:20|340.13|338.13|340.13|338.13|340.13|338.13|340.13|338.13|1
1727011050000|2024-09-22 13:17:30|340.1|338.1|340.09|338.09|340.1|338.1|340.09|338.09|2
1727011060000|2024-09-22 13:17:40|340.08|338.08|340.08|338.08|340.08|338.08|340.07|338.07|3
1727011070000|2024-09-22 13:17:50|340.09|338.09|340.1|338.1|340.1|338.1|340.09|338.09|2
1727011080000|2024-09-22 13:18:00|340.11|338.11|340.17|338.17|340.17|338.17|340.11|338.11|4
1727011090000|2024-09-22 13:18:10|340.15|338.15|340.15|338.15|340.15|338.15|340.15|338.15|1
1727011100000|2024-09-22 13:18:20|340.16|338.16|340.35|338.35|340.35|338.35|340.16|338.16|6
1727011110000|2024-09-22 13:18:30|340.34|338.34|340.34|338.34|340.34|338.34|340.34|338.34|1
1727011120000|2024-09-22 13:18:40|340.33|338.33|340.31|338.31|340.33|338.33|340.3|338.3|3
1727011130000|2024-09-22 13:18:50|340.32|338.32|340.33|338.33|340.34|338.34|340.31|338.31|11
1727011140000|2024-09-22 13:19:00|340.31|338.31|340.25|338.25|340.31|338.31|340.19|338.19|7
1727011150000|2024-09-22 13:19:10|340.26|338.26|340.25|338.25|340.26|338.26|340.24|338.24|6
1727011160000|2024-09-22 13:19:20|340.26|338.26|340.33|338.33|340.33|338.33|340.26|338.26|6
1727011170000|2024-09-22 13:19:30|340.32|338.32|340.23|338.23|340.33|338.33|340.23|338.23|7
1727011180000|2024-09-22 13:19:40|340.24|338.24|340.31|338.31|340.31|338.31|340.24|338.24|5
1727011190000|2024-09-22 13:19:50|340.32|338.32|340.35|338.35|340.35|338.35|340.31|338.31|13
1727011200000|2024-09-22 13:20:00|340.34|338.34|340.26|338.26|340.35|338.35|340.24|338.24|10
1727011210000|2024-09-22 13:20:10|340.21|338.21|340.14|338.14|340.21|338.21|340.13|338.13|8
1727011220000|2024-09-22 13:20:20|340.13|338.13|340|338|340.14|338.14|340|338|7
1727011230000|2024-09-22 13:20:30|339.92|337.92|339.9|337.9|339.92|337.92|339.9|337.9|2
1727011240000|2024-09-22 13:20:40|339.88|337.88|339.82|337.82|339.88|337.88|339.82|337.82|6
1727011250000|2024-09-22 13:20:50|339.84|337.84|339.87|337.87|339.9|337.9|339.84|337.84|9
1727011260000|2024-09-22 13:21:00|339.85|337.85|339.96|337.96|339.99|337.99|339.85|337.85|10
1727011270000|2024-09-22 13:21:10|339.99|337.99|340.02|338.02|340.04|338.04|339.97|337.97|12
1727011280000|2024-09-22 13:21:20|340|338|340|338|340|338|339.99|337.99|3
1727011290000|2024-09-22 13:21:30|339.96|337.96|339.95|337.95|339.96|337.96|339.92|337.92|6
1727011300000|2024-09-22 13:21:40|339.94|337.94|339.91|337.91|339.99|337.99|339.91|337.91|12
1727011310000|2024-09-22 13:21:50|339.94|337.94|339.88|337.88|339.96|337.96|339.87|337.87|15
1727011320000|2024-09-22 13:22:00|339.87|337.87|339.82|337.82|339.87|337.87|339.81|337.81|8
1727011330000|2024-09-22 13:22:10|339.84|337.84|339.84|337.84|339.85|337.85|339.81|337.81|13
1727011340000|2024-09-22 13:22:20|339.83|337.83|339.83|337.83|339.83|337.83|339.81|337.81|4
1727011350000|2024-09-22 13:22:30|339.84|337.84|339.71|337.71|339.84|337.84|339.71|337.71|14
1727011360000|2024-09-22 13:22:40|339.76|337.76|339.71|337.71|339.76|337.76|339.71|337.71|5
1727011370000|2024-09-22 13:22:50|339.72|337.72|339.67|337.67|339.73|337.73|339.65|337.65|18
1727011380000|2024-09-22 13:23:00|339.7|337.7|339.62|337.62|339.7|337.7|339.57|337.57|14
1727011390000|2024-09-22 13:23:10|339.64|337.64|339.56|337.56|339.64|337.64|339.56|337.56|5
1727011400000|2024-09-22 13:23:20|339.57|337.57|339.64|337.64|339.66|337.66|339.56|337.56|7
1727011410000|2024-09-22 13:23:30|339.66|337.66|339.67|337.67|339.72|337.72|339.65|337.65|10
1727011420000|2024-09-22 13:23:40|339.68|337.68|339.67|337.67|339.69|337.69|339.65|337.65|10
1727011430000|2024-09-22 13:23:50|339.65|337.65|339.63|337.63|339.65|337.65|339.6|337.6|15
1727011440000|2024-09-22 13:24:00|339.65|337.65|339.62|337.62|339.66|337.66|339.62|337.62|8
1727011450000|2024-09-22 13:24:10|339.66|337.66|339.74|337.74|339.77|337.77|339.66|337.66|5
1727011460000|2024-09-22 13:24:20|339.73|337.73|339.56|337.56|339.74|337.74|339.54|337.54|11
1727011470000|2024-09-22 13:24:30|339.54|337.54|339.52|337.52|339.57|337.57|339.52|337.52|7
1727011480000|2024-09-22 13:24:40|339.46|337.46|339.43|337.43|339.47|337.47|339.43|337.43|6
1727011490000|2024-09-22 13:24:50|339.47|337.47|339.44|337.44|339.48|337.48|339.36|337.36|14
1727011500000|2024-09-22 13:25:00|339.45|337.45|339.62|337.62|339.63|337.63|339.45|337.45|7
1727011510000|2024-09-22 13:25:10|339.61|337.61|339.61|337.61|339.61|337.61|339.61|337.61|1
1727011520000|2024-09-22 13:25:20|339.64|337.64|339.62|337.62|339.64|337.64|339.62|337.62|2
1727011530000|2024-09-22 13:25:30|339.64|337.64|339.69|337.69|339.72|337.72|339.64|337.64|3
1727011550000|2024-09-22 13:25:50|339.67|337.67|339.68|337.68|339.69|337.69|339.65|337.65|9
1727011560000|2024-09-22 13:26:00|339.67|337.67|339.64|337.64|339.67|337.67|339.62|337.62|5
1727011570000|2024-09-22 13:26:10|339.63|337.63|339.64|337.64|339.68|337.68|339.63|337.63|9
1727011580000|2024-09-22 13:26:20|339.63|337.63|339.64|337.64|339.67|337.67|339.62|337.62|9
1727011590000|2024-09-22 13:26:30|339.67|337.67|339.66|337.66|339.67|337.67|339.66|337.66|4
1727011600000|2024-09-22 13:26:40|339.63|337.63|339.64|337.64|339.64|337.64|339.63|337.63|2
1727011610000|2024-09-22 13:26:50|339.66|337.66|339.66|337.66|339.68|337.68|339.64|337.64|7
1727011620000|2024-09-22 13:27:00|339.67|337.67|339.7|337.7|339.72|337.72|339.67|337.67|7
1727011630000|2024-09-22 13:27:10|339.71|337.71|339.79|337.79|339.79|337.79|339.7|337.7|7
1727011640000|2024-09-22 13:27:20|339.78|337.78|339.79|337.79|339.79|337.79|339.78|337.78|4
1727011650000|2024-09-22 13:27:30|339.76|337.76|339.77|337.77|339.78|337.78|339.76|337.76|4
1727011660000|2024-09-22 13:27:40|339.75|337.75|339.73|337.73|339.75|337.75|339.73|337.73|3
1727011670000|2024-09-22 13:27:50|339.75|337.75|339.76|337.76|339.76|337.76|339.75|337.75|2
1727011680000|2024-09-22 13:28:00|339.77|337.77|339.71|337.71|339.77|337.77|339.7|337.7|8
1727011690000|2024-09-22 13:28:10|339.73|337.73|339.72|337.72|339.73|337.73|339.72|337.72|2
1727011700000|2024-09-22 13:28:20|339.65|337.65|339.62|337.62|339.65|337.65|339.61|337.61|8
1727011710000|2024-09-22 13:28:30|339.61|337.61|339.67|337.67|339.67|337.67|339.61|337.61|8
1727011720000|2024-09-22 13:28:40|339.71|337.71|339.7|337.7|339.71|337.71|339.67|337.67|6
1727011730000|2024-09-22 13:28:50|339.69|337.69|339.66|337.66|339.69|337.69|339.66|337.66|4
1727011740000|2024-09-22 13:29:00|339.63|337.63|339.66|337.66|339.66|337.66|339.63|337.63|2
1727011750000|2024-09-22 13:29:10|339.67|337.67|339.67|337.67|339.68|337.68|339.67|337.67|3
1727011760000|2024-09-22 13:29:20|339.71|337.71|339.7|337.7|339.72|337.72|339.69|337.69|8
1727011770000|2024-09-22 13:29:30|339.71|337.71|339.71|337.71|339.71|337.71|339.7|337.7|3
1727011780000|2024-09-22 13:29:40|339.69|337.69|339.65|337.65|339.69|337.69|339.63|337.63|7
1727011790000|2024-09-22 13:29:50|339.66|337.66|339.64|337.64|339.66|337.66|339.64|337.64|15
1727011800000|2024-09-22 13:30:00|339.66|337.66|339.65|337.65|339.66|337.66|339.62|337.62|4
1727011810000|2024-09-22 13:30:10|339.66|337.66|339.65|337.65|339.7|337.7|339.65|337.65|6
1727011820000|2024-09-22 13:30:20|339.64|337.64|339.46|337.46|339.64|337.64|339.46|337.46|7
1727011830000|2024-09-22 13:30:30|339.45|337.45|339.42|337.42|339.45|337.45|339.42|337.42|5
1727011840000|2024-09-22 13:30:40|339.41|337.41|339.44|337.44|339.44|337.44|339.41|337.41|14
1727011850000|2024-09-22 13:30:50|339.42|337.42|339.41|337.41|339.42|337.42|339.41|337.41|2
1727011860000|2024-09-22 13:31:00|339.39|337.39|339.35|337.35|339.41|337.41|339.24|337.24|18
1727011870000|2024-09-22 13:31:10|339.34|337.34|339.35|337.35|339.37|337.37|339.34|337.34|3
1727011880000|2024-09-22 13:31:20|339.38|337.38|339.6|337.6|339.6|337.6|339.35|337.35|12
1727011890000|2024-09-22 13:31:30|339.59|337.59|339.55|337.55|339.59|337.59|339.55|337.55|4
1727011900000|2024-09-22 13:31:40|339.54|337.54|339.41|337.41|339.54|337.54|339.41|337.41|13
1727011920000|2024-09-22 13:32:00|339.37|337.37|339.31|337.31|339.37|337.37|339.31|337.31|11
1727011940000|2024-09-22 13:32:20|339.32|337.32|339.42|337.42|339.48|337.48|339.32|337.32|17
1727011950000|2024-09-22 13:32:30|339.46|337.46|339.51|337.51|339.51|337.51|339.46|337.46|7
1727011960000|2024-09-22 13:32:40|339.58|337.58|339.51|337.51|339.62|337.62|339.51|337.51|15
1727011970000|2024-09-22 13:32:50|339.46|337.46|339.45|337.45|339.46|337.46|339.44|337.44|7
1727011980000|2024-09-22 13:33:00|339.44|337.44|339.42|337.42|339.45|337.45|339.38|337.38|13
1727011990000|2024-09-22 13:33:10|339.4|337.4|339.36|337.36|339.42|337.42|339.33|337.33|11
1727012000000|2024-09-22 13:33:20|339.34|337.34|339.3|337.3|339.34|337.34|339.3|337.3|10
1727012010000|2024-09-22 13:33:30|339.29|337.29|339.17|337.17|339.29|337.29|339.17|337.17|14
1727012020000|2024-09-22 13:33:40|339.21|337.21|338.92|336.92|339.21|337.21|338.9|336.9|19
1727012030000|2024-09-22 13:33:50|338.97|336.97|338.88|336.88|338.97|336.97|338.87|336.87|11
1727012040000|2024-09-22 13:34:00|338.87|336.87|338.77|336.77|338.88|336.88|338.72|336.72|15
1727012050000|2024-09-22 13:34:10|338.75|336.75|338.73|336.73|338.75|336.75|338.73|336.73|5
1727012060000|2024-09-22 13:34:20|338.74|336.74|338.73|336.73|338.87|336.87|338.71|336.71|25
1727012080000|2024-09-22 13:34:40|338.7|336.7|338.67|336.67|338.7|336.7|338.66|336.66|10
1727012090000|2024-09-22 13:34:50|338.66|336.66|338.64|336.64|338.66|336.66|338.64|336.64|2
1727012100000|2024-09-22 13:35:00|338.62|336.62|338.6|336.6|338.62|336.62|338.47|336.47|24
1727012110000|2024-09-22 13:35:10|338.58|336.58|338.55|336.55|338.58|336.58|338.55|336.55|6
1727012120000|2024-09-22 13:35:20|338.56|336.56|338.44|336.44|338.56|336.56|338.43|336.43|21
1727012130000|2024-09-22 13:35:30|338.45|336.45|338.45|336.45|338.46|336.46|338.44|336.44|16
1727012140000|2024-09-22 13:35:40|338.43|336.43|338.41|336.41|338.45|336.45|338.41|336.41|10
1727012150000|2024-09-22 13:35:50|338.36|336.36|338.38|336.38|338.4|336.4|338.33|336.33|14
1727012160000|2024-09-22 13:36:00|338.36|336.36|338.34|336.34|338.41|336.41|338.31|336.31|18
1727012170000|2024-09-22 13:36:10|338.33|336.33|338.29|336.29|338.33|336.33|338.29|336.29|3
1727012180000|2024-09-22 13:36:20|338.24|336.24|338.3|336.3|338.3|336.3|338.23|336.23|15
1727012190000|2024-09-22 13:36:30|338.28|336.28|338.22|336.22|338.28|336.28|338.21|336.21|6
1727012200000|2024-09-22 13:36:40|338.23|336.23|338.35|336.35|338.41|336.41|338.2|336.2|11
1727012210000|2024-09-22 13:36:50|338.34|336.34|338.31|336.31|338.34|336.34|338.31|336.31|4
1727012220000|2024-09-22 13:37:00|338.32|336.32|338.36|336.36|338.39|336.39|338.28|336.28|9
1727012230000|2024-09-22 13:37:10|338.35|336.35|338.34|336.34|338.35|336.35|338.34|336.34|4
1727012240000|2024-09-22 13:37:20|338.32|336.32|338.12|336.12|338.32|336.32|338.09|336.09|17
1727012250000|2024-09-22 13:37:30|338.11|336.11|338.1|336.1|338.11|336.11|338.1|336.1|2
1727012260000|2024-09-22 13:37:40|338.04|336.04|338.03|336.03|338.04|336.04|337.99|335.99|13
1727012270000|2024-09-22 13:37:50|338.04|336.04|338.12|336.12|338.12|336.12|338.04|336.04|3
1727012280000|2024-09-22 13:38:00|338.11|336.11|338.14|336.14|338.14|336.14|338.08|336.08|9
1727012290000|2024-09-22 13:38:10|338.15|336.15|338.05|336.05|338.15|336.15|338.05|336.05|9
1727012300000|2024-09-22 13:38:20|338.02|336.02|338.02|336.02|338.03|336.03|338.02|336.02|3
1727012310000|2024-09-22 13:38:30|338.03|336.03|338.02|336.02|338.03|336.03|338.02|336.02|2
1727012320000|2024-09-22 13:38:40|338|336|338.02|336.02|338.04|336.04|338|336|11
1727012330000|2024-09-22 13:38:50|338.01|336.01|337.94|335.94|338.02|336.02|337.94|335.94|4
1727012340000|2024-09-22 13:39:00|337.93|335.93|338.02|336.02|338.12|336.12|337.93|335.93|20
1727012350000|2024-09-22 13:39:10|338.03|336.03|337.85|335.85|338.04|336.04|337.85|335.85|21
1727012360000|2024-09-22 13:39:20|337.87|335.87|337.79|335.79|337.87|335.87|337.79|335.79|10
1727012370000|2024-09-22 13:39:30|337.77|335.77|337.78|335.78|337.81|335.81|337.75|335.75|12
1727012380000|2024-09-22 13:39:40|337.75|335.75|337.73|335.73|337.84|335.84|337.71|335.71|14
1727012390000|2024-09-22 13:39:50|337.75|335.75|337.73|335.73|337.75|335.75|337.69|335.69|9
1727012400000|2024-09-22 13:40:00|337.69|335.69|337.77|335.77|337.77|335.77|337.68|335.68|21
1727012410000|2024-09-22 13:40:10|337.78|335.78|337.97|335.97|337.97|335.97|337.78|335.78|5
1727012420000|2024-09-22 13:40:20|337.92|335.92|337.95|335.95|337.97|335.97|337.92|335.92|13
1727012430000|2024-09-22 13:40:30|337.94|335.94|337.93|335.93|338|336|337.93|335.93|18
1727012440000|2024-09-22 13:40:40|337.92|335.92|338.15|336.15|338.16|336.16|337.91|335.91|23
1727012450000|2024-09-22 13:40:50|338.18|336.18|338.15|336.15|338.19|336.19|338.15|336.15|5
1727012460000|2024-09-22 13:41:00|338.17|336.17|338.16|336.16|338.25|336.25|338.16|336.16|11
1727012470000|2024-09-22 13:41:10|338.14|336.14|338.24|336.24|338.28|336.28|338.14|336.14|13
1727012480000|2024-09-22 13:41:20|338.25|336.25|338.37|336.37|338.37|336.37|338.24|336.24|14
1727012490000|2024-09-22 13:41:30|338.32|336.32|338.36|336.36|338.37|336.37|338.31|336.31|12
1727012500000|2024-09-22 13:41:40|338.34|336.34|338.39|336.39|338.4|336.4|338.34|336.34|8
1727012510000|2024-09-22 13:41:50|338.4|336.4|338.36|336.36|338.45|336.45|338.33|336.33|15
1727012520000|2024-09-22 13:42:00|338.35|336.35|338.35|336.35|338.38|336.38|338.32|336.32|16
1727012530000|2024-09-22 13:42:10|338.33|336.33|338.35|336.35|338.37|336.37|338.33|336.33|10
1727012540000|2024-09-22 13:42:20|338.36|336.36|338.34|336.34|338.36|336.36|338.32|336.32|7
1727012550000|2024-09-22 13:42:30|338.37|336.37|338.38|336.38|338.38|336.38|338.37|336.37|4
1727012560000|2024-09-22 13:42:40|338.39|336.39|338.39|336.39|338.41|336.41|338.37|336.37|5
1727012570000|2024-09-22 13:42:50|338.4|336.4|338.41|336.41|338.42|336.42|338.39|336.39|16
1727012580000|2024-09-22 13:43:00|338.38|336.38|338.13|336.13|338.38|336.38|338.13|336.13|10
1727012590000|2024-09-22 13:43:10|338.12|336.12|338.07|336.07|338.12|336.12|338.06|336.06|11
1727012600000|2024-09-22 13:43:20|338.09|336.09|338.08|336.08|338.1|336.1|338.07|336.07|7
1727012610000|2024-09-22 13:43:30|338.09|336.09|338.09|336.09|338.1|336.1|338.08|336.08|5
1727012620000|2024-09-22 13:43:40|338.1|336.1|338.36|336.36|338.36|336.36|338.09|336.09|14
1727012630000|2024-09-22 13:43:50|338.37|336.37|338.42|336.42|338.42|336.42|338.37|336.37|5
1727012640000|2024-09-22 13:44:00|338.43|336.43|338.41|336.41|338.43|336.43|338.4|336.4|8
1727012650000|2024-09-22 13:44:10|338.48|336.48|338.51|336.51|338.52|336.52|338.48|336.48|5
1727012660000|2024-09-22 13:44:20|338.52|336.52|338.54|336.54|338.58|336.58|338.52|336.52|8
1727012670000|2024-09-22 13:44:30|338.56|336.56|338.59|336.59|338.6|336.6|338.56|336.56|5
1727012680000|2024-09-22 13:44:40|338.58|336.58|338.61|336.61|338.61|336.61|338.58|336.58|3
1727012690000|2024-09-22 13:44:50|338.62|336.62|338.62|336.62|338.64|336.64|338.61|336.61|6
1727012700000|2024-09-22 13:45:00|338.59|336.59|338.45|336.45|338.59|336.59|338.41|336.41|19
1727012710000|2024-09-22 13:45:10|338.46|336.46|338.32|336.32|338.49|336.49|338.32|336.32|8
1727012720000|2024-09-22 13:45:20|338.34|336.34|338.35|336.35|338.42|336.42|338.34|336.34|13
1727012730000|2024-09-22 13:45:30|338.36|336.36|338.33|336.33|338.36|336.36|338.33|336.33|5
1727012740000|2024-09-22 13:45:40|338.35|336.35|338.23|336.23|338.4|336.4|338.22|336.22|14
1727012750000|2024-09-22 13:45:50|338.24|336.24|338.4|336.4|338.4|336.4|338.24|336.24|11
1727012760000|2024-09-22 13:46:00|338.41|336.41|338.4|336.4|338.42|336.42|338.32|336.32|14
1727012770000|2024-09-22 13:46:10|338.41|336.41|338.38|336.38|338.42|336.42|338.37|336.37|16
1727012780000|2024-09-22 13:46:20|338.37|336.37|338.23|336.23|338.37|336.37|338.21|336.21|18
1727012790000|2024-09-22 13:46:30|338.24|336.24|338.31|336.31|338.31|336.31|338.24|336.24|12
1727012800000|2024-09-22 13:46:40|338.3|336.3|338.3|336.3|338.38|336.38|338.29|336.29|16
1727012810000|2024-09-22 13:46:50|338.29|336.29|338.07|336.07|338.29|336.29|338.07|336.07|12
1727012820000|2024-09-22 13:47:00|338.08|336.08|338.09|336.09|338.17|336.17|338.05|336.05|21
1727012830000|2024-09-22 13:47:10|338.08|336.08|337.92|335.92|338.08|336.08|337.92|335.92|16
1727012840000|2024-09-22 13:47:20|337.91|335.91|337.88|335.88|337.94|335.94|337.88|335.88|14
1727012850000|2024-09-22 13:47:30|337.87|335.87|337.89|335.89|337.89|335.89|337.83|335.83|13
1727012860000|2024-09-22 13:47:40|337.86|335.86|337.86|335.86|337.88|335.88|337.85|335.85|11
1727012870000|2024-09-22 13:47:50|337.87|335.87|337.81|335.81|337.87|335.87|337.81|335.81|9
1727012880000|2024-09-22 13:48:00|337.79|335.79|337.89|335.89|337.93|335.93|337.79|335.79|21
1727012890000|2024-09-22 13:48:10|337.9|335.9|337.89|335.89|337.9|335.9|337.83|335.83|20
1727012900000|2024-09-22 13:48:20|337.93|335.93|337.82|335.82|337.96|335.96|337.82|335.82|17
1727012910000|2024-09-22 13:48:30|337.78|335.78|337.69|335.69|337.81|335.81|337.65|335.65|19
1727012920000|2024-09-22 13:48:40|337.72|335.72|337.79|335.79|337.81|335.81|337.67|335.67|14
1727012930000|2024-09-22 13:48:50|337.78|335.78|337.79|335.79|337.79|335.79|337.74|335.74|9
1727012940000|2024-09-22 13:49:00|337.8|335.8|337.98|335.98|337.98|335.98|337.75|335.75|15
1727012950000|2024-09-22 13:49:10|337.99|335.99|338.06|336.06|338.06|336.06|337.99|335.99|13
1727012960000|2024-09-22 13:49:20|338.1|336.1|338.28|336.28|338.28|336.28|338.09|336.09|20
1727012970000|2024-09-22 13:49:30|338.27|336.27|338.31|336.31|338.31|336.31|338.26|336.26|14
1727012980000|2024-09-22 13:49:40|338.32|336.32|338.34|336.34|338.36|336.36|338.31|336.31|14
1727012990000|2024-09-22 13:49:50|338.33|336.33|338.31|336.31|338.34|336.34|338.29|336.29|8
1727013000000|2024-09-22 13:50:00|338.34|336.34|338.29|336.29|338.35|336.35|338.22|336.22|25
1727013010000|2024-09-22 13:50:10|338.33|336.33|338.37|336.37|338.37|336.37|338.33|336.33|4
1727013020000|2024-09-22 13:50:20|338.35|336.35|338.37|336.37|338.38|336.38|338.35|336.35|9
1727013030000|2024-09-22 13:50:30|338.34|336.34|338.31|336.31|338.34|336.34|338.31|336.31|5
1727013040000|2024-09-22 13:50:40|338.3|336.3|338.15|336.15|338.3|336.3|338.14|336.14|13
1727013050000|2024-09-22 13:50:50|338.14|336.14|338.11|336.11|338.14|336.14|338.08|336.08|5
1727013060000|2024-09-22 13:51:00|338.1|336.1|338.06|336.06|338.17|336.17|338.06|336.06|19
1727013070000|2024-09-22 13:51:10|338.05|336.05|338.06|336.06|338.08|336.08|338.03|336.03|9
1727013080000|2024-09-22 13:51:20|338.04|336.04|338.04|336.04|338.07|336.07|338.04|336.04|7
1727013090000|2024-09-22 13:51:30|338.06|336.06|338.07|336.07|338.08|336.08|338.05|336.05|6
1727013100000|2024-09-22 13:51:40|338.06|336.06|338.01|336.01|338.06|336.06|337.98|335.98|16
1727013110000|2024-09-22 13:51:50|338.03|336.03|338.07|336.07|338.09|336.09|338.03|336.03|9
1727013120000|2024-09-22 13:52:00|338.06|336.06|338.06|336.06|338.07|336.07|338.05|336.05|11
1727013130000|2024-09-22 13:52:10|338.07|336.07|338.07|336.07|338.07|336.07|338.06|336.06|9
1727013140000|2024-09-22 13:52:20|338.06|336.06|338.26|336.26|338.26|336.26|338.06|336.06|12
1727013150000|2024-09-22 13:52:30|338.24|336.24|338.32|336.32|338.35|336.35|338.2|336.2|18
1727013160000|2024-09-22 13:52:40|338.31|336.31|338.37|336.37|338.37|336.37|338.31|336.31|6
1727013170000|2024-09-22 13:52:50|338.38|336.38|338.39|336.39|338.42|336.42|338.38|336.38|11
1727013180000|2024-09-22 13:53:00|338.38|336.38|338.42|336.42|338.42|336.42|338.35|336.35|7
1727013190000|2024-09-22 13:53:10|338.41|336.41|338.42|336.42|338.44|336.44|338.4|336.4|8
1727013200000|2024-09-22 13:53:20|338.41|336.41|338.48|336.48|338.5|336.5|338.41|336.41|16
1727013210000|2024-09-22 13:53:30|338.47|336.47|338.48|336.48|338.49|336.49|338.47|336.47|6
1727013220000|2024-09-22 13:53:40|338.49|336.49|338.45|336.45|338.49|336.49|338.44|336.44|4
1727013230000|2024-09-22 13:53:50|338.44|336.44|338.45|336.45|338.48|336.48|338.44|336.44|6
1727013240000|2024-09-22 13:54:00|338.46|336.46|338.47|336.47|338.48|336.48|338.46|336.46|6
1727013250000|2024-09-22 13:54:10|338.48|336.48|338.5|336.5|338.5|336.5|338.48|336.48|3
1727013260000|2024-09-22 13:54:20|338.51|336.51|338.52|336.52|338.52|336.52|338.48|336.48|10
1727013270000|2024-09-22 13:54:30|338.51|336.51|338.46|336.46|338.51|336.51|338.45|336.45|10
1727013280000|2024-09-22 13:54:40|338.48|336.48|338.44|336.44|338.54|336.54|338.44|336.44|12
1727013290000|2024-09-22 13:54:50|338.43|336.43|338.35|336.35|338.43|336.43|338.34|336.34|11
1727013300000|2024-09-22 13:55:00|338.34|336.34|338.34|336.34|338.34|336.34|338.33|336.33|5
1727013310000|2024-09-22 13:55:10|338.35|336.35|338.54|336.54|338.54|336.54|338.35|336.35|11
1727013320000|2024-09-22 13:55:20|338.53|336.53|338.56|336.56|338.58|336.58|338.53|336.53|10
1727013330000|2024-09-22 13:55:30|338.57|336.57|338.62|336.62|338.62|336.62|338.57|336.57|5
1727013340000|2024-09-22 13:55:40|338.63|336.63|338.7|336.7|338.72|336.72|338.61|336.61|14
1727013360000|2024-09-22 13:56:00|338.69|336.69|338.64|336.64|338.69|336.69|338.64|336.64|5
1727013370000|2024-09-22 13:56:10|338.65|336.65|338.66|336.66|338.7|336.7|338.64|336.64|9
1727013380000|2024-09-22 13:56:20|338.65|336.65|338.54|336.54|338.65|336.65|338.53|336.53|8
1727013390000|2024-09-22 13:56:30|338.56|336.56|338.57|336.57|338.59|336.59|338.56|336.56|8
1727013400000|2024-09-22 13:56:40|338.58|336.58|338.55|336.55|338.58|336.58|338.55|336.55|7
1727013410000|2024-09-22 13:56:50|338.56|336.56|338.43|336.43|338.56|336.56|338.41|336.41|7
1727013420000|2024-09-22 13:57:00|338.42|336.42|338.56|336.56|338.57|336.57|338.42|336.42|17
1727013430000|2024-09-22 13:57:10|338.57|336.57|338.57|336.57|338.57|336.57|338.56|336.56|3
1727013440000|2024-09-22 13:57:20|338.58|336.58|338.6|336.6|338.63|336.63|338.58|336.58|6
1727013450000|2024-09-22 13:57:30|338.58|336.58|338.57|336.57|338.59|336.59|338.57|336.57|3
1727013460000|2024-09-22 13:57:40|338.58|336.58|338.57|336.57|338.58|336.58|338.57|336.57|10
1727013470000|2024-09-22 13:57:50|338.54|336.54|338.46|336.46|338.54|336.54|338.45|336.45|9
1727013480000|2024-09-22 13:58:00|338.48|336.48|338.49|336.49|338.5|336.5|338.48|336.48|4
1727013490000|2024-09-22 13:58:10|338.5|336.5|338.44|336.44|338.51|336.51|338.44|336.44|10
1727013500000|2024-09-22 13:58:20|338.45|336.45|338.4|336.4|338.45|336.45|338.38|336.38|14
1727013510000|2024-09-22 13:58:30|338.41|336.41|338.34|336.34|338.41|336.41|338.33|336.33|8
1727013520000|2024-09-22 13:58:40|338.35|336.35|338.23|336.23|338.36|336.36|338.23|336.23|9
1727013530000|2024-09-22 13:58:50|338.24|336.24|338.28|336.28|338.28|336.28|338.24|336.24|6
1727013540000|2024-09-22 13:59:00|338.27|336.27|338.26|336.26|338.28|336.28|338.26|336.26|4
1727013550000|2024-09-22 13:59:10|338.24|336.24|338.23|336.23|338.27|336.27|338.22|336.22|8
1727013560000|2024-09-22 13:59:20|338.22|336.22|338.12|336.12|338.22|336.22|338.12|336.12|7
1727013570000|2024-09-22 13:59:30|338.13|336.13|338.13|336.13|338.13|336.13|338.13|336.13|1
1727013580000|2024-09-22 13:59:40|338.14|336.14|338.18|336.18|338.18|336.18|338.14|336.14|4
1727013590000|2024-09-22 13:59:50|338.17|336.17|338.22|336.22|338.23|336.23|338.17|336.17|18
1727013600000|2024-09-22 14:00:00|338.21|336.21|338.28|336.28|338.28|336.28|338.15|336.15|17
1727013610000|2024-09-22 14:00:10|338.26|336.26|338.3|336.3|338.31|336.31|338.26|336.26|10
1727013620000|2024-09-22 14:00:20|338.31|336.31|338.41|336.41|338.45|336.45|338.31|336.31|13
1727013630000|2024-09-22 14:00:30|338.4|336.4|338.45|336.45|338.45|336.45|338.4|336.4|12
1727013640000|2024-09-22 14:00:40|338.47|336.47|338.6|336.6|338.6|336.6|338.47|336.47|8
1727013650000|2024-09-22 14:00:50|338.62|336.62|338.71|336.71|338.71|336.71|338.62|336.62|6
1727013660000|2024-09-22 14:01:00|338.7|336.7|338.7|336.7|338.7|336.7|338.69|336.69|5
1727013670000|2024-09-22 14:01:10|338.72|336.72|338.72|336.72|338.72|336.72|338.71|336.71|9
1727013680000|2024-09-22 14:01:20|338.71|336.71|338.72|336.72|338.72|336.72|338.71|336.71|4
1727013690000|2024-09-22 14:01:30|338.71|336.71|338.72|336.72|338.72|336.72|338.71|336.71|8
1727013700000|2024-09-22 14:01:40|338.75|336.75|338.73|336.73|338.75|336.75|338.73|336.73|2
1727013710000|2024-09-22 14:01:50|338.75|336.75|338.74|336.74|338.75|336.75|338.73|336.73|6
1727013720000|2024-09-22 14:02:00|338.72|336.72|338.47|336.47|338.72|336.72|338.46|336.46|19
1727013730000|2024-09-22 14:02:10|338.46|336.46|338.35|336.35|338.46|336.46|338.35|336.35|10
1727013740000|2024-09-22 14:02:20|338.34|336.34|338.18|336.18|338.34|336.34|338.18|336.18|12
1727013750000|2024-09-22 14:02:30|338.2|336.2|338.23|336.23|338.23|336.23|338.19|336.19|14
1727013760000|2024-09-22 14:02:40|338.21|336.21|338.24|336.24|338.25|336.25|338.19|336.19|13
1727013770000|2024-09-22 14:02:50|338.22|336.22|338.21|336.21|338.22|336.22|338.18|336.18|6
1727013780000|2024-09-22 14:03:00|338.22|336.22|338.26|336.26|338.27|336.27|338.18|336.18|15
1727013790000|2024-09-22 14:03:10|338.27|336.27|338.25|336.25|338.29|336.29|338.23|336.23|16
1727013800000|2024-09-22 14:03:20|338.24|336.24|338.19|336.19|338.24|336.24|338.16|336.16|7
1727013810000|2024-09-22 14:03:30|338.17|336.17|338.16|336.16|338.21|336.21|338.16|336.16|18
1727013820000|2024-09-22 14:03:40|338.13|336.13|338.12|336.12|338.15|336.15|338.11|336.11|7
1727013830000|2024-09-22 14:03:50|338.13|336.13|338.13|336.13|338.14|336.14|338.02|336.02|16
1727013840000|2024-09-22 14:04:00|338.11|336.11|337.98|335.98|338.11|336.11|337.96|335.96|12
1727013850000|2024-09-22 14:04:10|337.99|335.99|338.01|336.01|338.01|336.01|337.81|335.81|28
1727013860000|2024-09-22 14:04:20|338|336|337.89|335.89|338.01|336.01|337.87|335.87|17
1727013870000|2024-09-22 14:04:30|337.88|335.88|337.76|335.76|337.9|335.9|337.76|335.76|18
1727013880000|2024-09-22 14:04:40|337.77|335.77|337.9|335.9|337.9|335.9|337.75|335.75|14
1727013890000|2024-09-22 14:04:50|337.95|335.95|337.83|335.83|337.95|335.95|337.81|335.81|20
1727013900000|2024-09-22 14:05:00|337.82|335.82|337.88|335.88|337.88|335.88|337.81|335.81|14
1727013910000|2024-09-22 14:05:10|337.87|335.87|338.03|336.03|338.03|336.03|337.78|335.78|20
1727013920000|2024-09-22 14:05:20|338.04|336.04|338.02|336.02|338.06|336.06|337.92|335.92|15
1727013930000|2024-09-22 14:05:30|338|336|338.11|336.11|338.12|336.12|338|336|18
1727013940000|2024-09-22 14:05:40|338.13|336.13|338.2|336.2|338.2|336.2|338.13|336.13|6
1727013950000|2024-09-22 14:05:50|338.15|336.15|338.18|336.18|338.18|336.18|338.13|336.13|9
1727013960000|2024-09-22 14:06:00|338.16|336.16|338.12|336.12|338.17|336.17|338.09|336.09|15
1727013970000|2024-09-22 14:06:10|338.13|336.13|338.21|336.21|338.25|336.25|338.12|336.12|15
1727013980000|2024-09-22 14:06:20|338.17|336.17|338|336|338.17|336.17|338|336|10
1727013990000|2024-09-22 14:06:30|338.01|336.01|338.01|336.01|338.03|336.03|338|336|10
1727014000000|2024-09-22 14:06:40|338|336|338.11|336.11|338.11|336.11|338|336|11
1727014010000|2024-09-22 14:06:50|338.1|336.1|338.05|336.05|338.1|336.1|338.03|336.03|20
1727014020000|2024-09-22 14:07:00|338.04|336.04|337.97|335.97|338.04|336.04|337.97|335.97|8
1727014030000|2024-09-22 14:07:10|337.98|335.98|337.92|335.92|337.98|335.98|337.88|335.88|15
1727014040000|2024-09-22 14:07:20|337.93|335.93|337.96|335.96|337.98|335.98|337.92|335.92|7
1727014050000|2024-09-22 14:07:30|337.97|335.97|337.7|335.7|338|336|337.66|335.66|26
1727014060000|2024-09-22 14:07:40|337.74|335.74|337.93|335.93|337.93|335.93|337.74|335.74|11
1727014070000|2024-09-22 14:07:50|337.88|335.88|337.95|335.95|337.96|335.96|337.87|335.87|17
1727014080000|2024-09-22 14:08:00|337.94|335.94|338.04|336.04|338.04|336.04|337.92|335.92|14
1727014090000|2024-09-22 14:08:10|338.05|336.05|338.15|336.15|338.15|336.15|338.05|336.05|13
1727014120000|2024-09-22 14:08:40|338.17|336.17|338.13|336.13|338.18|336.18|338.13|336.13|11
1727014130000|2024-09-22 14:08:50|338.08|336.08|337.96|335.96|338.08|336.08|337.9|335.9|20
1727014140000|2024-09-22 14:09:00|337.98|335.98|337.95|335.95|337.99|335.99|337.93|335.93|12
1727014150000|2024-09-22 14:09:10|337.94|335.94|338.06|336.06|338.09|336.09|337.88|335.88|16
1727014160000|2024-09-22 14:09:20|338.05|336.05|338.02|336.02|338.07|336.07|338.02|336.02|7
1727014170000|2024-09-22 14:09:30|337.97|335.97|337.97|335.97|337.98|335.98|337.95|335.95|6
1727014180000|2024-09-22 14:09:40|337.98|335.98|338.25|336.25|338.26|336.26|337.98|335.98|13
1727014190000|2024-09-22 14:09:50|338.26|336.26|338.25|336.25|338.27|336.27|338.22|336.22|10
1727014200000|2024-09-22 14:10:00|338.28|336.28|338.35|336.35|338.37|336.37|338.28|336.28|6
1727014210000|2024-09-22 14:10:10|338.37|336.37|338.51|336.51|338.51|336.51|338.37|336.37|10
1727014230000|2024-09-22 14:10:30|338.53|336.53|338.54|336.54|338.54|336.54|338.53|336.53|2
1727014240000|2024-09-22 14:10:40|338.57|336.57|338.69|336.69|338.69|336.69|338.56|336.56|9
1727014250000|2024-09-22 14:10:50|338.72|336.72|338.78|336.78|338.78|336.78|338.72|336.72|6
1727014260000|2024-09-22 14:11:00|338.79|336.79|338.8|336.8|338.8|336.8|338.78|336.78|4
1727014270000|2024-09-22 14:11:10|338.82|336.82|338.83|336.83|338.83|336.83|338.76|336.76|13
1727014280000|2024-09-22 14:11:20|338.84|336.84|338.92|336.92|338.94|336.94|338.84|336.84|5
1727014290000|2024-09-22 14:11:30|338.89|336.89|338.87|336.87|338.89|336.89|338.87|336.87|4
1727014300000|2024-09-22 14:11:40|338.88|336.88|338.88|336.88|338.88|336.88|338.88|336.88|1
1727014310000|2024-09-22 14:11:50|338.87|336.87|339.17|337.17|339.17|337.17|338.87|336.87|10
1727014320000|2024-09-22 14:12:00|339.16|337.16|339.16|337.16|339.16|337.16|339.16|337.16|1
1727014330000|2024-09-22 14:12:10|339.17|337.17|339.23|337.23|339.23|337.23|339.17|337.17|6
1727014340000|2024-09-22 14:12:20|339.24|337.24|339.21|337.21|339.24|337.24|339.2|337.2|5
1727014350000|2024-09-22 14:12:30|339.23|337.23|339.24|337.24|339.24|337.24|339.23|337.23|2
1727014360000|2024-09-22 14:12:40|339.26|337.26|339.24|337.24|339.26|337.26|339.24|337.24|2
1727014370000|2024-09-22 14:12:50|339.25|337.25|339.45|337.45|339.46|337.46|339.25|337.25|7
1727014380000|2024-09-22 14:13:00|339.46|337.46|339.37|337.37|339.46|337.46|339.37|337.37|8
1727014390000|2024-09-22 14:13:10|339.39|337.39|339.55|337.55|339.55|337.55|339.39|337.39|8
1727014400000|2024-09-22 14:13:20|339.56|337.56|339.57|337.57|339.57|337.57|339.54|337.54|4
1727014410000|2024-09-22 14:13:30|339.54|337.54|339.58|337.58|339.58|337.58|339.54|337.54|3
1727014430000|2024-09-22 14:13:50|339.6|337.6|339.6|337.6|339.6|337.6|339.6|337.6|1
1727014440000|2024-09-22 14:14:00|339.61|337.61|339.81|337.81|339.81|337.81|339.61|337.61|6
1727014450000|2024-09-22 14:14:10|339.79|337.79|339.8|337.8|339.82|337.82|339.79|337.79|3
1727014460000|2024-09-22 14:14:20|339.79|337.79|339.79|337.79|339.82|337.82|339.78|337.78|11
1727014470000|2024-09-22 14:14:30|339.8|337.8|339.81|337.81|339.81|337.81|339.8|337.8|8
1727014480000|2024-09-22 14:14:40|339.8|337.8|339.81|337.81|339.83|337.83|339.79|337.79|11
1727014500000|2024-09-22 14:15:00|339.7|337.7|339.82|337.82|339.82|337.82|339.64|337.64|26
1727014510000|2024-09-22 14:15:10|339.81|337.81|339.8|337.8|339.83|337.83|339.8|337.8|11
1727014520000|2024-09-22 14:15:20|339.82|337.82|339.95|337.95|339.95|337.95|339.78|337.78|13
1727014530000|2024-09-22 14:15:30|339.91|337.91|339.92|337.92|339.94|337.94|339.89|337.89|15
1727014540000|2024-09-22 14:15:40|339.91|337.91|339.93|337.93|339.93|337.93|339.9|337.9|12
1727014550000|2024-09-22 14:15:50|339.92|337.92|339.92|337.92|339.93|337.93|339.92|337.92|3
1727014560000|2024-09-22 14:16:00|339.9|337.9|339.94|337.94|339.97|337.97|339.86|337.86|23
1727014570000|2024-09-22 14:16:10|339.93|337.93|339.89|337.89|339.95|337.95|339.89|337.89|9
1727014580000|2024-09-22 14:16:20|339.87|337.87|339.87|337.87|339.87|337.87|339.87|337.87|1
1727014590000|2024-09-22 14:16:30|339.8|337.8|339.76|337.76|339.8|337.8|339.76|337.76|2
1727014600000|2024-09-22 14:16:40|339.83|337.83|339.8|337.8|339.84|337.84|339.8|337.8|13
1727014610000|2024-09-22 14:16:50|339.79|337.79|339.76|337.76|339.79|337.79|339.75|337.75|3
1727014620000|2024-09-22 14:17:00|339.75|337.75|339.83|337.83|339.87|337.87|339.72|337.72|16
1727014630000|2024-09-22 14:17:10|339.82|337.82|339.86|337.86|339.86|337.86|339.82|337.82|5
1727014640000|2024-09-22 14:17:20|339.85|337.85|339.87|337.87|339.88|337.88|339.83|337.83|11
1727014650000|2024-09-22 14:17:30|339.88|337.88|339.9|337.9|339.92|337.92|339.87|337.87|9
1727014660000|2024-09-22 14:17:40|339.91|337.91|339.9|337.9|339.97|337.97|339.9|337.9|22
1727014670000|2024-09-22 14:17:50|339.89|337.89|339.78|337.78|339.89|337.89|339.76|337.76|7
1727014680000|2024-09-22 14:18:00|339.77|337.77|339.49|337.49|339.77|337.77|339.49|337.49|17
1727014690000|2024-09-22 14:18:10|339.45|337.45|339.3|337.3|339.47|337.47|339.3|337.3|18
1727014700000|2024-09-22 14:18:20|339.31|337.31|339.27|337.27|339.34|337.34|339.23|337.23|15
1727014710000|2024-09-22 14:18:30|339.25|337.25|339.22|337.22|339.26|337.26|339.22|337.22|13
1727014720000|2024-09-22 14:18:40|339.21|337.21|339.25|337.25|339.26|337.26|339.21|337.21|10
1727014730000|2024-09-22 14:18:50|339.28|337.28|339.23|337.23|339.28|337.28|339.22|337.22|8
1727014740000|2024-09-22 14:19:00|339.24|337.24|339.34|337.34|339.36|337.36|339.24|337.24|16
1727014750000|2024-09-22 14:19:10|339.36|337.36|339.31|337.31|339.36|337.36|339.29|337.29|14
1727014760000|2024-09-22 14:19:20|339.33|337.33|339.41|337.41|339.41|337.41|339.33|337.33|6
1727014770000|2024-09-22 14:19:30|339.42|337.42|339.47|337.47|339.49|337.49|339.41|337.41|8
1727014780000|2024-09-22 14:19:40|339.48|337.48|339.45|337.45|339.52|337.52|339.45|337.45|13
1727014790000|2024-09-22 14:19:50|339.48|337.48|339.49|337.49|339.5|337.5|339.47|337.47|12
1727014800000|2024-09-22 14:20:00|339.5|337.5|339.28|337.28|339.5|337.5|339.28|337.28|15
1727014810000|2024-09-22 14:20:10|339.27|337.27|339.24|337.24|339.3|337.3|339.22|337.22|15
1727014820000|2024-09-22 14:20:20|339.25|337.25|339.3|337.3|339.3|337.3|339.25|337.25|14
1727014830000|2024-09-22 14:20:30|339.29|337.29|339.19|337.19|339.29|337.29|339.12|337.12|12
1727014840000|2024-09-22 14:20:40|339.16|337.16|339.16|337.16|339.18|337.18|339.16|337.16|11
1727014850000|2024-09-22 14:20:50|339.15|337.15|339.18|337.18|339.18|337.18|339.14|337.14|8
1727014860000|2024-09-22 14:21:00|339.19|337.19|339.33|337.33|339.33|337.33|339.16|337.16|17
1727014870000|2024-09-22 14:21:10|339.29|337.29|339.4|337.4|339.42|337.42|339.28|337.28|16
1727014880000|2024-09-22 14:21:20|339.41|337.41|339.46|337.46|339.49|337.49|339.41|337.41|6
1727014890000|2024-09-22 14:21:30|339.39|337.39|339.22|337.22|339.39|337.39|339.21|337.21|14
1727014900000|2024-09-22 14:21:40|339.21|337.21|339.1|337.1|339.21|337.21|339.08|337.08|20
1727014910000|2024-09-22 14:21:50|339.09|337.09|339.11|337.11|339.12|337.12|339.09|337.09|12
1727014920000|2024-09-22 14:22:00|339.13|337.13|339.2|337.2|339.22|337.22|339.13|337.13|18
1727014930000|2024-09-22 14:22:10|339.19|337.19|339.04|337.04|339.2|337.2|339.03|337.03|17
1727014940000|2024-09-22 14:22:20|339.01|337.01|339.01|337.01|339.02|337.02|339.01|337.01|3
1727014950000|2024-09-22 14:22:30|339.03|337.03|339.08|337.08|339.09|337.09|339.03|337.03|19
1727014960000|2024-09-22 14:22:40|339.07|337.07|339.02|337.02|339.07|337.07|338.97|336.97|14
1727014970000|2024-09-22 14:22:50|339.01|337.01|338.92|336.92|339.01|337.01|338.91|336.91|14
1727014980000|2024-09-22 14:23:00|338.93|336.93|338.93|336.93|338.95|336.95|338.93|336.93|7
1727014990000|2024-09-22 14:23:10|338.92|336.92|338.92|336.92|338.93|336.93|338.9|336.9|8
1727015000000|2024-09-22 14:23:20|338.94|336.94|338.91|336.91|338.94|336.94|338.91|336.91|5
1727015010000|2024-09-22 14:23:30|338.9|336.9|338.84|336.84|338.9|336.9|338.81|336.81|14
1727015020000|2024-09-22 14:23:40|338.85|336.85|338.86|336.86|338.86|336.86|338.84|336.84|9
1727015030000|2024-09-22 14:23:50|338.85|336.85|338.71|336.71|338.86|336.86|338.71|336.71|15
1727015040000|2024-09-22 14:24:00|338.64|336.64|338.75|336.75|338.77|336.77|338.64|336.64|14
1727015050000|2024-09-22 14:24:10|338.76|336.76|338.71|336.71|338.77|336.77|338.69|336.69|17
1727015060000|2024-09-22 14:24:20|338.7|336.7|338.64|336.64|338.73|336.73|338.64|336.64|11
1727015070000|2024-09-22 14:24:30|338.65|336.65|338.65|336.65|338.65|336.65|338.63|336.63|5
1727015080000|2024-09-22 14:24:40|338.66|336.66|338.65|336.65|338.67|336.67|338.65|336.65|4
1727015090000|2024-09-22 14:24:50|338.64|336.64|338.64|336.64|338.64|336.64|338.6|336.6|11
1727015100000|2024-09-22 14:25:00|338.65|336.65|338.73|336.73|338.73|336.73|338.64|336.64|8
1727015110000|2024-09-22 14:25:10|338.72|336.72|338.78|336.78|338.79|336.79|338.66|336.66|13
1727015120000|2024-09-22 14:25:20|338.79|336.79|338.79|336.79|338.8|336.8|338.79|336.79|5
1727015130000|2024-09-22 14:25:30|338.82|336.82|338.82|336.82|338.82|336.82|338.82|336.82|1
1727015140000|2024-09-22 14:25:40|338.84|336.84|338.79|336.79|338.84|336.84|338.79|336.79|3
1727015150000|2024-09-22 14:25:50|338.76|336.76|338.7|336.7|338.76|336.76|338.7|336.7|2
1727015160000|2024-09-22 14:26:00|338.69|336.69|338.64|336.64|338.69|336.69|338.62|336.62|5
1727015170000|2024-09-22 14:26:10|338.65|336.65|338.64|336.64|338.68|336.68|338.63|336.63|11
1727015180000|2024-09-22 14:26:20|338.63|336.63|338.64|336.64|338.64|336.64|338.62|336.62|6
1727015190000|2024-09-22 14:26:30|338.68|336.68|338.71|336.71|338.74|336.74|338.64|336.64|16
1727015200000|2024-09-22 14:26:40|338.7|336.7|338.67|336.67|338.71|336.71|338.67|336.67|5
1727015210000|2024-09-22 14:26:50|338.62|336.62|338.52|336.52|338.62|336.62|338.52|336.52|9
1727015220000|2024-09-22 14:27:00|338.53|336.53|338.51|336.51|338.54|336.54|338.51|336.51|4
1727015230000|2024-09-22 14:27:10|338.5|336.5|338.24|336.24|338.5|336.5|338.22|336.22|22
1727015240000|2024-09-22 14:27:20|338.22|336.22|338.28|336.28|338.31|336.31|338.17|336.17|18
1727015250000|2024-09-22 14:27:30|338.23|336.23|338.21|336.21|338.24|336.24|338.19|336.19|10
1727015260000|2024-09-22 14:27:40|338.23|336.23|338.14|336.14|338.25|336.25|338.14|336.14|9
1727015270000|2024-09-22 14:27:50|338.09|336.09|338|336|338.09|336.09|338|336|8
1727015280000|2024-09-22 14:28:00|338.01|336.01|338.04|336.04|338.08|336.08|338|336|18
1727015290000|2024-09-22 14:28:10|338.03|336.03|338.21|336.21|338.21|336.21|337.99|335.99|16
1727015300000|2024-09-22 14:28:20|338.2|336.2|338.21|336.21|338.29|336.29|338.19|336.19|15
1727015310000|2024-09-22 14:28:30|338.2|336.2|338.19|336.19|338.22|336.22|338.17|336.17|15
1727015320000|2024-09-22 14:28:40|338.2|336.2|338.26|336.26|338.27|336.27|338.2|336.2|13
1727015330000|2024-09-22 14:28:50|338.25|336.25|338.16|336.16|338.25|336.25|338.16|336.16|10
1727015340000|2024-09-22 14:29:00|338.17|336.17|338.16|336.16|338.18|336.18|338.16|336.16|10
1727015350000|2024-09-22 14:29:10|338.17|336.17|338.21|336.21|338.21|336.21|338.16|336.16|7
1727015360000|2024-09-22 14:29:20|338.22|336.22|338.22|336.22|338.28|336.28|338.22|336.22|12
1727015370000|2024-09-22 14:29:30|338.21|336.21|338.15|336.15|338.24|336.24|338.14|336.14|10
1727015380000|2024-09-22 14:29:40|338.16|336.16|338.21|336.21|338.24|336.24|338.15|336.15|13
1727015390000|2024-09-22 14:29:50|338.22|336.22|338.21|336.21|338.23|336.23|338.21|336.21|5
1727015400000|2024-09-22 14:30:00|338.17|336.17|338|336|338.2|336.2|338|336|12
1727015410000|2024-09-22 14:30:10|338.02|336.02|338|336|338.02|336.02|337.93|335.93|9
1727015420000|2024-09-22 14:30:20|337.99|335.99|338.1|336.1|338.13|336.13|337.96|335.96|12
1727015430000|2024-09-22 14:30:30|338.09|336.09|337.97|335.97|338.09|336.09|337.95|335.95|13
1727015440000|2024-09-22 14:30:40|337.95|335.95|337.87|335.87|337.96|335.96|337.85|335.85|16
1727015450000|2024-09-22 14:30:50|337.85|335.85|337.76|335.76|337.85|335.85|337.76|335.76|10
1727015460000|2024-09-22 14:31:00|337.74|335.74|337.66|335.66|337.76|335.76|337.63|335.63|16
1727015470000|2024-09-22 14:31:10|337.67|335.67|337.69|335.69|337.77|335.77|337.67|335.67|18
1727015480000|2024-09-22 14:31:20|337.7|335.7|337.5|335.5|337.7|335.7|337.5|335.5|19
1727015490000|2024-09-22 14:31:30|337.49|335.49|337.38|335.38|337.5|335.5|337.37|335.37|7
1727015500000|2024-09-22 14:31:40|337.42|335.42|337.7|335.7|337.7|335.7|337.42|335.42|16
1727015510000|2024-09-22 14:31:50|337.68|335.68|337.61|335.61|337.69|335.69|337.59|335.59|16
1727015520000|2024-09-22 14:32:00|337.69|335.69|337.75|335.75|337.75|335.75|337.58|335.58|22
1727015530000|2024-09-22 14:32:10|337.76|335.76|337.78|335.78|337.81|335.81|337.74|335.74|23
1727015540000|2024-09-22 14:32:20|337.77|335.77|337.74|335.74|337.8|335.8|337.71|335.71|16
1727015550000|2024-09-22 14:32:30|337.73|335.73|337.88|335.88|337.9|335.9|337.7|335.7|16
1727015560000|2024-09-22 14:32:40|337.89|335.89|337.87|335.87|337.89|335.89|337.83|335.83|15
1727015570000|2024-09-22 14:32:50|337.88|335.88|338.04|336.04|338.06|336.06|337.88|335.88|8
1727015580000|2024-09-22 14:33:00|338.05|336.05|338.2|336.2|338.2|336.2|338.05|336.05|13
1727015590000|2024-09-22 14:33:10|338.22|336.22|338.42|336.42|338.42|336.42|338.22|336.22|13
1727015600000|2024-09-22 14:33:20|338.41|336.41|338.26|336.26|338.41|336.41|338.23|336.23|19
1727015610000|2024-09-22 14:33:30|338.27|336.27|338.37|336.37|338.46|336.46|338.27|336.27|16
1727015620000|2024-09-22 14:33:40|338.38|336.38|338.33|336.33|338.38|336.38|338.33|336.33|4
1727015630000|2024-09-22 14:33:50|338.34|336.34|338.33|336.33|338.36|336.36|338.3|336.3|7
1727015640000|2024-09-22 14:34:00|338.3|336.3|338.36|336.36|338.45|336.45|338.3|336.3|15
1727015650000|2024-09-22 14:34:10|338.34|336.34|338.31|336.31|338.36|336.36|338.31|336.31|13
1727015660000|2024-09-22 14:34:20|338.26|336.26|338.41|336.41|338.42|336.42|338.26|336.26|16
1727015670000|2024-09-22 14:34:30|338.4|336.4|338.31|336.31|338.4|336.4|338.28|336.28|6
1727015680000|2024-09-22 14:34:40|338.35|336.35|338.17|336.17|338.35|336.35|338.12|336.12|9
1727015690000|2024-09-22 14:34:50|338.18|336.18|338.23|336.23|338.24|336.24|338.18|336.18|11
1727015700000|2024-09-22 14:35:00|338.24|336.24|338.47|336.47|338.49|336.49|338.24|336.24|19
1727015710000|2024-09-22 14:35:10|338.45|336.45|338.53|336.53|338.53|336.53|338.42|336.42|16
1727015720000|2024-09-22 14:35:20|338.52|336.52|338.46|336.46|338.53|336.53|338.45|336.45|20
1727015730000|2024-09-22 14:35:30|338.45|336.45|338.6|336.6|338.63|336.63|338.45|336.45|11
1727015740000|2024-09-22 14:35:40|338.63|336.63|338.57|336.57|338.63|336.63|338.57|336.57|6
1727015750000|2024-09-22 14:35:50|338.56|336.56|338.54|336.54|338.56|336.56|338.46|336.46|17
1727015760000|2024-09-22 14:36:00|338.5|336.5|338.55|336.55|338.55|336.55|338.44|336.44|20
1727015770000|2024-09-22 14:36:10|338.56|336.56|338.59|336.59|338.59|336.59|338.53|336.53|12
1727015780000|2024-09-22 14:36:20|338.6|336.6|338.61|336.61|338.66|336.66|338.6|336.6|9
1727015790000|2024-09-22 14:36:30|338.63|336.63|338.6|336.6|338.64|336.64|338.6|336.6|5
1727015800000|2024-09-22 14:36:40|338.61|336.61|338.48|336.48|338.61|336.61|338.34|336.34|22
1727015810000|2024-09-22 14:36:50|338.49|336.49|338.47|336.47|338.5|336.5|338.47|336.47|10
1727015820000|2024-09-22 14:37:00|338.45|336.45|338.49|336.49|338.49|336.49|338.45|336.45|14
1727015830000|2024-09-22 14:37:10|338.48|336.48|338.47|336.47|338.49|336.49|338.46|336.46|5
1727015840000|2024-09-22 14:37:20|338.55|336.55|338.61|336.61|338.61|336.61|338.54|336.54|8
1727015850000|2024-09-22 14:37:30|338.57|336.57|338.63|336.63|338.63|336.63|338.56|336.56|5
1727015860000|2024-09-22 14:37:40|338.62|336.62|338.62|336.62|338.67|336.67|338.62|336.62|7
1727015870000|2024-09-22 14:37:50|338.63|336.63|338.64|336.64|338.65|336.65|338.63|336.63|7
1727015880000|2024-09-22 14:38:00|338.63|336.63|338.44|336.44|338.63|336.63|338.36|336.36|13
1727015890000|2024-09-22 14:38:10|338.42|336.42|338.26|336.26|338.42|336.42|338.26|336.26|13
1727015900000|2024-09-22 14:38:20|338.27|336.27|338.22|336.22|338.32|336.32|338.22|336.22|8
1727015910000|2024-09-22 14:38:30|338.17|336.17|338.16|336.16|338.2|336.2|338.15|336.15|18
1727015920000|2024-09-22 14:38:40|338.17|336.17|338.16|336.16|338.2|336.2|338.16|336.16|6
1727015930000|2024-09-22 14:38:50|338.17|336.17|338.17|336.17|338.18|336.18|338.17|336.17|3
1727015940000|2024-09-22 14:39:00|338.15|336.15|338.26|336.26|338.26|336.26|338.13|336.13|9
1727015950000|2024-09-22 14:39:10|338.25|336.25|338.27|336.27|338.27|336.27|338.19|336.19|14
1727015960000|2024-09-22 14:39:20|338.26|336.26|338.39|336.39|338.4|336.4|338.24|336.24|16
1727015970000|2024-09-22 14:39:30|338.4|336.4|338.41|336.41|338.41|336.41|338.4|336.4|2
1727015980000|2024-09-22 14:39:40|338.4|336.4|338.31|336.31|338.41|336.41|338.31|336.31|9
1727015990000|2024-09-22 14:39:50|338.32|336.32|338.43|336.43|338.43|336.43|338.3|336.3|10
1727016000000|2024-09-22 14:40:00|338.4|336.4|338.27|336.27|338.4|336.4|338.27|336.27|12
1727016010000|2024-09-22 14:40:10|338.26|336.26|338.23|336.23|338.26|336.26|338.18|336.18|17
1727016020000|2024-09-22 14:40:20|338.22|336.22|338.13|336.13|338.24|336.24|338.13|336.13|18
1727016030000|2024-09-22 14:40:30|338.12|336.12|337.73|335.73|338.12|336.12|337.73|335.73|21
1727016040000|2024-09-22 14:40:40|337.74|335.74|337.85|335.85|337.88|335.88|337.73|335.73|12
1727016050000|2024-09-22 14:40:50|337.87|335.87|337.85|335.85|337.87|335.87|337.84|335.84|10
1727016060000|2024-09-22 14:41:00|337.89|335.89|338.09|336.09|338.13|336.13|337.89|335.89|14
1727016070000|2024-09-22 14:41:10|338.1|336.1|338.1|336.1|338.13|336.13|338.09|336.09|18
1727016080000|2024-09-22 14:41:20|338.09|336.09|338.11|336.11|338.11|336.11|338.07|336.07|12
1727016090000|2024-09-22 14:41:30|338.1|336.1|338.17|336.17|338.17|336.17|338.1|336.1|12
1727016100000|2024-09-22 14:41:40|338.2|336.2|338.26|336.26|338.26|336.26|338.17|336.17|8
1727016110000|2024-09-22 14:41:50|338.24|336.24|338.25|336.25|338.25|336.25|338.23|336.23|10
1727016120000|2024-09-22 14:42:00|338.23|336.23|338.08|336.08|338.24|336.24|338.08|336.08|9
1727016130000|2024-09-22 14:42:10|338.07|336.07|337.68|335.68|338.08|336.08|337.68|335.68|19
1727016140000|2024-09-22 14:42:20|337.69|335.69|337.61|335.61|337.71|335.71|337.61|335.61|11
1727016150000|2024-09-22 14:42:30|337.57|335.57|337.42|335.42|337.57|335.57|337.4|335.4|27
1727016160000|2024-09-22 14:42:40|337.44|335.44|337.47|335.47|337.48|335.48|337.39|335.39|21
1727016170000|2024-09-22 14:42:50|337.51|335.51|337.55|335.55|337.59|335.59|337.51|335.51|20
1727016180000|2024-09-22 14:43:00|337.53|335.53|337.66|335.66|337.66|335.66|337.53|335.53|11
1727016190000|2024-09-22 14:43:10|337.69|335.69|337.74|335.74|337.75|335.75|337.69|335.69|20
1727016200000|2024-09-22 14:43:20|337.71|335.71|337.7|335.7|337.71|335.71|337.66|335.66|13
1727016210000|2024-09-22 14:43:30|337.72|335.72|337.73|335.73|337.75|335.75|337.72|335.72|13
1727016220000|2024-09-22 14:43:40|337.74|335.74|337.89|335.89|337.91|335.91|337.71|335.71|12
1727016230000|2024-09-22 14:43:50|337.88|335.88|337.86|335.86|337.92|335.92|337.83|335.83|15
1727016240000|2024-09-22 14:44:00|337.85|335.85|337.89|335.89|337.95|335.95|337.85|335.85|10
1727016250000|2024-09-22 14:44:10|337.88|335.88|337.95|335.95|337.97|335.97|337.87|335.87|19
1727016260000|2024-09-22 14:44:20|337.96|335.96|337.95|335.95|337.96|335.96|337.95|335.95|4
1727016270000|2024-09-22 14:44:30|337.96|335.96|337.94|335.94|337.98|335.98|337.94|335.94|5
1727016280000|2024-09-22 14:44:40|337.89|335.89|337.94|335.94|337.94|335.94|337.89|335.89|3
1727016290000|2024-09-22 14:44:50|337.95|335.95|338.08|336.08|338.1|336.1|337.95|335.95|17
1727016300000|2024-09-22 14:45:00|338.06|336.06|338.06|336.06|338.07|336.07|338.03|336.03|15
1727016310000|2024-09-22 14:45:10|338.07|336.07|338.25|336.25|338.25|336.25|338.07|336.07|21
1727016320000|2024-09-22 14:45:20|338.24|336.24|338.23|336.23|338.25|336.25|338.23|336.23|3
1727016330000|2024-09-22 14:45:30|338.24|336.24|338.32|336.32|338.32|336.32|338.2|336.2|16
1727016340000|2024-09-22 14:45:40|338.26|336.26|338.29|336.29|338.3|336.3|338.26|336.26|10
1727016350000|2024-09-22 14:45:50|338.3|336.3|338.25|336.25|338.36|336.36|338.24|336.24|20
1727016360000|2024-09-22 14:46:00|338.26|336.26|338.32|336.32|338.39|336.39|338.26|336.26|19
1727016370000|2024-09-22 14:46:10|338.33|336.33|338.36|336.36|338.37|336.37|338.3|336.3|14
1727016380000|2024-09-22 14:46:20|338.37|336.37|338.53|336.53|338.53|336.53|338.36|336.36|18
1727016390000|2024-09-22 14:46:30|338.55|336.55|338.55|336.55|338.58|336.58|338.48|336.48|19
1727016400000|2024-09-22 14:46:40|338.54|336.54|338.56|336.56|338.56|336.56|338.45|336.45|17
1727016410000|2024-09-22 14:46:50|338.57|336.57|338.48|336.48|338.59|336.59|338.45|336.45|15
1727016420000|2024-09-22 14:47:00|338.5|336.5|338.69|336.69|338.69|336.69|338.5|336.5|16
1727016430000|2024-09-22 14:47:10|338.7|336.7|338.53|336.53|338.7|336.7|338.44|336.44|24
1727016440000|2024-09-22 14:47:20|338.54|336.54|338.62|336.62|338.64|336.64|338.54|336.54|13
1727016450000|2024-09-22 14:47:30|338.63|336.63|338.5|336.5|338.63|336.63|338.48|336.48|21
1727016460000|2024-09-22 14:47:40|338.49|336.49|338.52|336.52|338.53|336.53|338.47|336.47|17
1727016470000|2024-09-22 14:47:50|338.53|336.53|338.42|336.42|338.53|336.53|338.39|336.39|17
1727016480000|2024-09-22 14:48:00|338.41|336.41|338.49|336.49|338.51|336.51|338.41|336.41|11
1727016490000|2024-09-22 14:48:10|338.44|336.44|338.54|336.54|338.54|336.54|338.44|336.44|16
1727016500000|2024-09-22 14:48:20|338.53|336.53|338.56|336.56|338.57|336.57|338.51|336.51|9
1727016510000|2024-09-22 14:48:30|338.55|336.55|338.52|336.52|338.55|336.55|338.5|336.5|8
1727016520000|2024-09-22 14:48:40|338.53|336.53|338.53|336.53|338.53|336.53|338.51|336.51|9
1727016530000|2024-09-22 14:48:50|338.52|336.52|338.49|336.49|338.55|336.55|338.49|336.49|13
1727016540000|2024-09-22 14:49:00|338.5|336.5|338.64|336.64|338.64|336.64|338.49|336.49|19
1727016550000|2024-09-22 14:49:10|338.63|336.63|338.64|336.64|338.64|336.64|338.63|336.63|4
1727016560000|2024-09-22 14:49:20|338.63|336.63|338.59|336.59|338.64|336.64|338.49|336.49|22
1727016570000|2024-09-22 14:49:30|338.58|336.58|338.63|336.63|338.69|336.69|338.58|336.58|15
1727016580000|2024-09-22 14:49:40|338.62|336.62|338.6|336.6|338.64|336.64|338.6|336.6|19
1727016590000|2024-09-22 14:49:50|338.61|336.61|338.58|336.58|338.61|336.61|338.58|336.58|16
1727016600000|2024-09-22 14:50:00|338.59|336.59|338.33|336.33|338.59|336.59|338.33|336.33|17
1727016610000|2024-09-22 14:50:10|338.32|336.32|338.31|336.31|338.32|336.32|338.29|336.29|6
1727016620000|2024-09-22 14:50:20|338.3|336.3|338.29|336.29|338.3|336.3|338.27|336.27|16
1727016630000|2024-09-22 14:50:30|338.31|336.31|338.43|336.43|338.43|336.43|338.31|336.31|13
1727016640000|2024-09-22 14:50:40|338.42|336.42|338.43|336.43|338.45|336.45|338.34|336.34|13
1727016650000|2024-09-22 14:50:50|338.42|336.42|338.43|336.43|338.43|336.43|338.41|336.41|4
1727016660000|2024-09-22 14:51:00|338.4|336.4|338.54|336.54|338.55|336.55|338.4|336.4|16
1727016670000|2024-09-22 14:51:10|338.53|336.53|338.59|336.59|338.59|336.59|338.53|336.53|6
1727016680000|2024-09-22 14:51:20|338.6|336.6|338.62|336.62|338.63|336.63|338.6|336.6|3
1727016690000|2024-09-22 14:51:30|338.63|336.63|338.66|336.66|338.66|336.66|338.62|336.62|5
1727016700000|2024-09-22 14:51:40|338.65|336.65|338.46|336.46|338.67|336.67|338.45|336.45|16
1727016710000|2024-09-22 14:51:50|338.47|336.47|338.57|336.57|338.57|336.57|338.47|336.47|5
1727016720000|2024-09-22 14:52:00|338.58|336.58|338.6|336.6|338.62|336.62|338.55|336.55|13
1727016730000|2024-09-22 14:52:10|338.61|336.61|338.55|336.55|338.61|336.61|338.55|336.55|15
1727016740000|2024-09-22 14:52:20|338.54|336.54|338.49|336.49|338.54|336.54|338.45|336.45|9
1727016750000|2024-09-22 14:52:30|338.45|336.45|338.59|336.59|338.59|336.59|338.45|336.45|9
1727016760000|2024-09-22 14:52:40|338.6|336.6|338.5|336.5|338.62|336.62|338.48|336.48|15
1727016770000|2024-09-22 14:52:50|338.47|336.47|338.55|336.55|338.55|336.55|338.47|336.47|9
1727016780000|2024-09-22 14:53:00|338.56|336.56|338.59|336.59|338.59|336.59|338.56|336.56|8
1727016790000|2024-09-22 14:53:10|338.58|336.58|338.59|336.59|338.59|336.59|338.58|336.58|2
1727016800000|2024-09-22 14:53:20|338.63|336.63|338.6|336.6|338.63|336.63|338.6|336.6|2
1727016810000|2024-09-22 14:53:30|338.61|336.61|338.61|336.61|338.61|336.61|338.6|336.6|3
1727016820000|2024-09-22 14:53:40|338.59|336.59|338.59|336.59|338.59|336.59|338.59|336.59|1
1727016830000|2024-09-22 14:53:50|338.62|336.62|338.6|336.6|338.62|336.62|338.59|336.59|7
1727016840000|2024-09-22 14:54:00|338.59|336.59|338.6|336.6|338.6|336.6|338.59|336.59|6
1727016850000|2024-09-22 14:54:10|338.62|336.62|338.62|336.62|338.62|336.62|338.62|336.62|1
1727016860000|2024-09-22 14:54:20|338.61|336.61|338.47|336.47|338.61|336.61|338.47|336.47|3
1727016870000|2024-09-22 14:54:30|338.46|336.46|338.42|336.42|338.46|336.46|338.41|336.41|9
1727016880000|2024-09-22 14:54:40|338.4|336.4|338.42|336.42|338.42|336.42|338.4|336.4|3
1727016890000|2024-09-22 14:54:50|338.41|336.41|338.41|336.41|338.41|336.41|338.4|336.4|3
1727016900000|2024-09-22 14:55:00|338.42|336.42|338.42|336.42|338.42|336.42|338.42|336.42|1
1727016910000|2024-09-22 14:55:10|338.52|336.52|338.48|336.48|338.55|336.55|338.48|336.48|11
1727016920000|2024-09-22 14:55:20|338.51|336.51|338.53|336.53|338.54|336.54|338.51|336.51|8
1727016930000|2024-09-22 14:55:30|338.54|336.54|338.57|336.57|338.58|336.58|338.53|336.53|10
1727016940000|2024-09-22 14:55:40|338.56|336.56|338.51|336.51|338.56|336.56|338.48|336.48|9
1727016950000|2024-09-22 14:55:50|338.52|336.52|338.63|336.63|338.63|336.63|338.52|336.52|8
1727016960000|2024-09-22 14:56:00|338.62|336.62|338.65|336.65|338.65|336.65|338.61|336.61|10
1727016970000|2024-09-22 14:56:10|338.66|336.66|338.62|336.62|338.67|336.67|338.62|336.62|6
1727016980000|2024-09-22 14:56:20|338.61|336.61|338.43|336.43|338.61|336.61|338.4|336.4|8
1727016990000|2024-09-22 14:56:30|338.44|336.44|338.41|336.41|338.44|336.44|338.37|336.37|15
1727017000000|2024-09-22 14:56:40|338.42|336.42|338.42|336.42|338.42|336.42|338.42|336.42|1
1727017010000|2024-09-22 14:56:50|338.43|336.43|338.46|336.46|338.47|336.47|338.42|336.42|10
1727017020000|2024-09-22 14:57:00|338.45|336.45|338.51|336.51|338.51|336.51|338.42|336.42|7
1727017030000|2024-09-22 14:57:10|338.52|336.52|338.61|336.61|338.64|336.64|338.52|336.52|22
1727017040000|2024-09-22 14:57:20|338.6|336.6|338.36|336.36|338.6|336.6|338.36|336.36|13
1727017050000|2024-09-22 14:57:30|338.35|336.35|338.48|336.48|338.48|336.48|338.35|336.35|14
1727017060000|2024-09-22 14:57:40|338.49|336.49|338.45|336.45|338.5|336.5|338.45|336.45|6
1727017070000|2024-09-22 14:57:50|338.42|336.42|338.37|336.37|338.42|336.42|338.37|336.37|8
1727017080000|2024-09-22 14:58:00|338.38|336.38|338.42|336.42|338.43|336.43|338.38|336.38|11
1727017090000|2024-09-22 14:58:10|338.4|336.4|338.39|336.39|338.41|336.41|338.38|336.38|8
1727017100000|2024-09-22 14:58:20|338.37|336.37|338.39|336.39|338.39|336.39|338.37|336.37|3
1727017110000|2024-09-22 14:58:30|338.41|336.41|338.41|336.41|338.43|336.43|338.4|336.4|7
1727017120000|2024-09-22 14:58:40|338.38|336.38|338.42|336.42|338.42|336.42|338.38|336.38|8
1727017130000|2024-09-22 14:58:50|338.41|336.41|338.52|336.52|338.53|336.53|338.4|336.4|12
1727017140000|2024-09-22 14:59:00|338.53|336.53|338.65|336.65|338.65|336.65|338.52|336.52|13
1727017150000|2024-09-22 14:59:10|338.66|336.66|338.64|336.64|338.66|336.66|338.63|336.63|10
1727017160000|2024-09-22 14:59:20|338.63|336.63|338.81|336.81|338.81|336.81|338.63|336.63|9
1727017170000|2024-09-22 14:59:30|338.82|336.82|338.86|336.86|338.86|336.86|338.82|336.82|5
1727017200000|2024-09-22 15:00:00|338.83|336.83|338.81|336.81|338.83|336.83|338.76|336.76|13
1727017210000|2024-09-22 15:00:10|338.8|336.8|338.82|336.82|338.82|336.82|338.8|336.8|5
1727017220000|2024-09-22 15:00:20|338.84|336.84|338.83|336.83|338.85|336.85|338.83|336.83|8
1727017230000|2024-09-22 15:00:30|338.84|336.84|338.82|336.82|338.86|336.86|338.8|336.8|7
1727017240000|2024-09-22 15:00:40|338.81|336.81|338.79|336.79|338.81|336.81|338.77|336.77|6
1727017250000|2024-09-22 15:00:50|338.81|336.81|338.81|336.81|338.83|336.83|338.79|336.79|8
1727017260000|2024-09-22 15:01:00|338.82|336.82|338.61|336.61|338.83|336.83|338.6|336.6|11
1727017270000|2024-09-22 15:01:10|338.6|336.6|338.67|336.67|338.68|336.68|338.6|336.6|8
1727017280000|2024-09-22 15:01:20|338.68|336.68|338.8|336.8|338.82|336.82|338.68|336.68|13
1727017290000|2024-09-22 15:01:30|338.81|336.81|338.83|336.83|338.86|336.86|338.81|336.81|11
1727017300000|2024-09-22 15:01:40|338.84|336.84|338.84|336.84|338.84|336.84|338.83|336.83|5
1727017310000|2024-09-22 15:01:50|338.85|336.85|338.83|336.83|338.86|336.86|338.83|336.83|7
1727017320000|2024-09-22 15:02:00|338.84|336.84|338.86|336.86|338.86|336.86|338.84|336.84|3
1727017330000|2024-09-22 15:02:10|338.85|336.85|338.84|336.84|338.85|336.85|338.84|336.84|2
1727017340000|2024-09-22 15:02:20|338.85|336.85|338.86|336.86|338.86|336.86|338.85|336.85|2
1727017360000|2024-09-22 15:02:40|338.87|336.87|338.88|336.88|338.89|336.89|338.87|336.87|3
1727017370000|2024-09-22 15:02:50|338.89|336.89|338.9|336.9|338.9|336.9|338.89|336.89|2
1727017380000|2024-09-22 15:03:00|338.88|336.88|338.9|336.9|338.9|336.9|338.86|336.86|5
1727017390000|2024-09-22 15:03:10|338.89|336.89|338.86|336.86|338.89|336.89|338.86|336.86|3
1727017400000|2024-09-22 15:03:20|338.85|336.85|338.84|336.84|338.86|336.86|338.84|336.84|6
1727017410000|2024-09-22 15:03:30|338.85|336.85|338.86|336.86|338.86|336.86|338.85|336.85|2
1727017420000|2024-09-22 15:03:40|338.88|336.88|338.9|336.9|338.9|336.9|338.86|336.86|4
1727017430000|2024-09-22 15:03:50|338.91|336.91|338.91|336.91|338.91|336.91|338.91|336.91|1
1727017440000|2024-09-22 15:04:00|338.93|336.93|338.93|336.93|338.94|336.94|338.93|336.93|3
1727017450000|2024-09-22 15:04:10|338.88|336.88|338.88|336.88|338.88|336.88|338.86|336.86|3
1727017460000|2024-09-22 15:04:20|338.89|336.89|338.89|336.89|338.89|336.89|338.89|336.89|1
1727017470000|2024-09-22 15:04:30|338.87|336.87|338.91|336.91|338.91|336.91|338.87|336.87|5
1727017480000|2024-09-22 15:04:40|338.93|336.93|338.94|336.94|338.94|336.94|338.91|336.91|4
1727017490000|2024-09-22 15:04:50|338.95|336.95|338.95|336.95|338.95|336.95|338.95|336.95|1
1727017520000|2024-09-22 15:05:20|338.92|336.92|338.94|336.94|338.94|336.94|338.9|336.9|4
1727017530000|2024-09-22 15:05:30|338.92|336.92|338.89|336.89|338.92|336.92|338.85|336.85|6
1727017540000|2024-09-22 15:05:40|338.87|336.87|338.87|336.87|338.88|336.88|338.87|336.87|3
1727017550000|2024-09-22 15:05:50|338.85|336.85|338.85|336.85|338.85|336.85|338.84|336.84|9
1727017560000|2024-09-22 15:06:00|338.84|336.84|338.84|336.84|338.85|336.85|338.84|336.84|5
1727017570000|2024-09-22 15:06:10|338.85|336.85|338.89|336.89|338.89|336.89|338.84|336.84|18
1727017590000|2024-09-22 15:06:30|338.81|336.81|338.81|336.81|338.81|336.81|338.81|336.81|1
1727017600000|2024-09-22 15:06:40|338.8|336.8|338.87|336.87|338.87|336.87|338.8|336.8|13
1727017610000|2024-09-22 15:06:50|338.89|336.89|338.88|336.88|338.89|336.89|338.88|336.88|2
1727017620000|2024-09-22 15:07:00|338.85|336.85|338.63|336.63|338.85|336.85|338.62|336.62|10
1727017630000|2024-09-22 15:07:10|338.64|336.64|338.66|336.66|338.67|336.67|338.64|336.64|4
1727017640000|2024-09-22 15:07:20|338.67|336.67|338.66|336.66|338.67|336.67|338.6|336.6|16
1727017650000|2024-09-22 15:07:30|338.65|336.65|338.69|336.69|338.72|336.72|338.64|336.64|11
1727017660000|2024-09-22 15:07:40|338.7|336.7|338.68|336.68|338.71|336.71|338.68|336.68|8
1727017670000|2024-09-22 15:07:50|338.69|336.69|338.7|336.7|338.7|336.7|338.69|336.69|2
1727017690000|2024-09-22 15:08:10|338.67|336.67|338.62|336.62|338.67|336.67|338.62|336.62|2
1727017700000|2024-09-22 15:08:20|338.59|336.59|338.63|336.63|338.63|336.63|338.56|336.56|15
1727017710000|2024-09-22 15:08:30|338.74|336.74|338.84|336.84|338.84|336.84|338.73|336.73|8
1727017720000|2024-09-22 15:08:40|338.81|336.81|338.8|336.8|338.81|336.81|338.75|336.75|10
1727017730000|2024-09-22 15:08:50|338.78|336.78|338.72|336.72|338.78|336.78|338.72|336.72|4
1727017740000|2024-09-22 15:09:00|338.73|336.73|338.68|336.68|338.74|336.74|338.62|336.62|11
1727017750000|2024-09-22 15:09:10|338.66|336.66|338.64|336.64|338.66|336.66|338.63|336.63|4
1727017760000|2024-09-22 15:09:20|338.68|336.68|338.71|336.71|338.72|336.72|338.68|336.68|3
1727017770000|2024-09-22 15:09:30|338.7|336.7|338.66|336.66|338.71|336.71|338.66|336.66|6
1727017780000|2024-09-22 15:09:40|338.67|336.67|338.67|336.67|338.68|336.68|338.66|336.66|11
1727017790000|2024-09-22 15:09:50|338.68|336.68|338.61|336.61|338.68|336.68|338.61|336.61|7
1727017800000|2024-09-22 15:10:00|338.59|336.59|338.54|336.54|338.59|336.59|338.5|336.5|9
1727017810000|2024-09-22 15:10:10|338.56|336.56|338.51|336.51|338.62|336.62|338.51|336.51|20
1727017820000|2024-09-22 15:10:20|338.47|336.47|338.39|336.39|338.47|336.47|338.39|336.39|5
1727017830000|2024-09-22 15:10:30|338.37|336.37|338.26|336.26|338.38|336.38|338.26|336.26|9
1727017840000|2024-09-22 15:10:40|338.24|336.24|338.28|336.28|338.28|336.28|338.23|336.23|6
1727017850000|2024-09-22 15:10:50|338.27|336.27|338.28|336.28|338.28|336.28|338.27|336.27|2
1727017860000|2024-09-22 15:11:00|338.32|336.32|338.27|336.27|338.34|336.34|338.24|336.24|12
1727017870000|2024-09-22 15:11:10|338.26|336.26|338.33|336.33|338.34|336.34|338.23|336.23|11
1727017880000|2024-09-22 15:11:20|338.34|336.34|338.35|336.35|338.35|336.35|338.3|336.3|6
1727017890000|2024-09-22 15:11:30|338.33|336.33|338.38|336.38|338.38|336.38|338.33|336.33|4
1727017910000|2024-09-22 15:11:50|338.39|336.39|338.5|336.5|338.5|336.5|338.39|336.39|12
1727017920000|2024-09-22 15:12:00|338.49|336.49|338.52|336.52|338.52|336.52|338.49|336.49|4
1727017930000|2024-09-22 15:12:10|338.51|336.51|338.37|336.37|338.51|336.51|338.36|336.36|5
1727017940000|2024-09-22 15:12:20|338.31|336.31|338.26|336.26|338.31|336.31|338.25|336.25|8
1727017950000|2024-09-22 15:12:30|338.25|336.25|338.25|336.25|338.25|336.25|338.25|336.25|1
1727017960000|2024-09-22 15:12:40|338.2|336.2|338.09|336.09|338.21|336.21|338.06|336.06|14
1727017970000|2024-09-22 15:12:50|338.14|336.14|338.22|336.22|338.22|336.22|338.14|336.14|9
1727017980000|2024-09-22 15:13:00|338.26|336.26|338.28|336.28|338.3|336.3|338.26|336.26|7
1727017990000|2024-09-22 15:13:10|338.29|336.29|338.26|336.26|338.29|336.29|338.25|336.25|10
1727018000000|2024-09-22 15:13:20|338.21|336.21|338.17|336.17|338.21|336.21|338.17|336.17|2
1727018010000|2024-09-22 15:13:30|338.18|336.18|338.22|336.22|338.22|336.22|338.18|336.18|10
1727018020000|2024-09-22 15:13:40|338.25|336.25|338.45|336.45|338.46|336.46|338.25|336.25|10
1727018030000|2024-09-22 15:13:50|338.46|336.46|338.46|336.46|338.51|336.51|338.46|336.46|9
1727018040000|2024-09-22 15:14:00|338.44|336.44|338.42|336.42|338.48|336.48|338.42|336.42|9
1727018050000|2024-09-22 15:14:10|338.44|336.44|338.47|336.47|338.47|336.47|338.44|336.44|6
1727018060000|2024-09-22 15:14:20|338.5|336.5|338.55|336.55|338.55|336.55|338.5|336.5|8
1727018070000|2024-09-22 15:14:30|338.58|336.58|338.64|336.64|338.64|336.64|338.58|336.58|4
1727018080000|2024-09-22 15:14:40|338.65|336.65|338.64|336.64|338.66|336.66|338.64|336.64|6
1727018100000|2024-09-22 15:15:00|338.65|336.65|338.87|336.87|338.87|336.87|338.64|336.64|13
1727018110000|2024-09-22 15:15:10|338.88|336.88|338.84|336.84|338.88|336.88|338.8|336.8|14
1727018120000|2024-09-22 15:15:20|338.82|336.82|338.9|336.9|338.9|336.9|338.74|336.74|18
1727018130000|2024-09-22 15:15:30|338.89|336.89|338.82|336.82|338.91|336.91|338.82|336.82|15
1727018140000|2024-09-22 15:15:40|338.84|336.84|338.9|336.9|338.92|336.92|338.84|336.84|8
1727018150000|2024-09-22 15:15:50|338.89|336.89|338.93|336.93|338.93|336.93|338.89|336.89|6
1727018160000|2024-09-22 15:16:00|338.92|336.92|338.93|336.93|338.93|336.93|338.9|336.9|4
1727018170000|2024-09-22 15:16:10|338.89|336.89|338.91|336.91|338.91|336.91|338.86|336.86|11
1727018180000|2024-09-22 15:16:20|338.9|336.9|338.88|336.88|338.91|336.91|338.86|336.86|9
1727018190000|2024-09-22 15:16:30|338.89|336.89|338.97|336.97|338.97|336.97|338.88|336.88|10
1727018200000|2024-09-22 15:16:40|338.96|336.96|338.96|336.96|339|337|338.96|336.96|9
1727018210000|2024-09-22 15:16:50|338.94|336.94|338.94|336.94|338.94|336.94|338.94|336.94|1
1727018220000|2024-09-22 15:17:00|338.95|336.95|339.05|337.05|339.06|337.06|338.95|336.95|12
1727018230000|2024-09-22 15:17:10|339.04|337.04|339.07|337.07|339.07|337.07|339.04|337.04|12
1727018240000|2024-09-22 15:17:20|339.09|337.09|339.05|337.05|339.09|337.09|339.04|337.04|18
1727018250000|2024-09-22 15:17:30|339.06|337.06|339.11|337.11|339.11|337.11|339.06|337.06|5
1727018260000|2024-09-22 15:17:40|339.12|337.12|339.11|337.11|339.12|337.12|339.1|337.1|3
1727018270000|2024-09-22 15:17:50|339.09|337.09|339.11|337.11|339.11|337.11|339.09|337.09|2
1727018280000|2024-09-22 15:18:00|339.12|337.12|339.12|337.12|339.13|337.13|339.12|337.12|3
1727018290000|2024-09-22 15:18:10|339.1|337.1|339.11|337.11|339.11|337.11|339.1|337.1|2
1727018300000|2024-09-22 15:18:20|339.1|337.1|339.07|337.07|339.1|337.1|339.07|337.07|7
1727018310000|2024-09-22 15:18:30|339.08|337.08|339.11|337.11|339.11|337.11|339.08|337.08|3
1727018320000|2024-09-22 15:18:40|339.13|337.13|339.13|337.13|339.13|337.13|339.13|337.13|1
1727018330000|2024-09-22 15:18:50|339.12|337.12|339.11|337.11|339.12|337.12|339.11|337.11|2
1727018340000|2024-09-22 15:19:00|339.12|337.12|339.15|337.15|339.15|337.15|339.12|337.12|3
1727018350000|2024-09-22 15:19:10|339.16|337.16|339.16|337.16|339.16|337.16|339.16|337.16|1
1727018360000|2024-09-22 15:19:20|339.17|337.17|339.38|337.38|339.38|337.38|339.17|337.17|8
1727018370000|2024-09-22 15:19:30|339.39|337.39|339.43|337.43|339.43|337.43|339.35|337.35|15
1727018380000|2024-09-22 15:19:40|339.42|337.42|339.45|337.45|339.46|337.46|339.41|337.41|10
1727018390000|2024-09-22 15:19:50|339.42|337.42|339.47|337.47|339.47|337.47|339.42|337.42|8
1727018400000|2024-09-22 15:20:00|339.46|337.46|339.44|337.44|339.46|337.46|339.33|337.33|17
1727018410000|2024-09-22 15:20:10|339.45|337.45|339.46|337.46|339.46|337.46|339.44|337.44|8
1727018420000|2024-09-22 15:20:20|339.5|337.5|339.53|337.53|339.53|337.53|339.5|337.5|2
1727018430000|2024-09-22 15:20:30|339.51|337.51|339.54|337.54|339.54|337.54|339.49|337.49|14
1727018440000|2024-09-22 15:20:40|339.58|337.58|339.58|337.58|339.58|337.58|339.58|337.58|1
1727018450000|2024-09-22 15:20:50|339.53|337.53|339.53|337.53|339.53|337.53|339.53|337.53|1
1727018460000|2024-09-22 15:21:00|339.54|337.54|339.54|337.54|339.54|337.54|339.54|337.54|1
1727018470000|2024-09-22 15:21:10|339.55|337.55|339.55|337.55|339.55|337.55|339.54|337.54|5
1727018480000|2024-09-22 15:21:20|339.58|337.58|339.56|337.56|339.59|337.59|339.56|337.56|7
1727018490000|2024-09-22 15:21:30|339.59|337.59|339.56|337.56|339.59|337.59|339.54|337.54|10
1727018500000|2024-09-22 15:21:40|339.58|337.58|339.56|337.56|339.58|337.58|339.56|337.56|2
1727018510000|2024-09-22 15:21:50|339.54|337.54|339.4|337.4|339.54|337.54|339.4|337.4|10
1727018520000|2024-09-22 15:22:00|339.42|337.42|339.48|337.48|339.48|337.48|339.4|337.4|16
1727018530000|2024-09-22 15:22:10|339.47|337.47|339.53|337.53|339.53|337.53|339.44|337.44|20
1727018540000|2024-09-22 15:22:20|339.54|337.54|339.54|337.54|339.54|337.54|339.52|337.52|5
1727018570000|2024-09-22 15:22:50|339.55|337.55|339.58|337.58|339.58|337.58|339.55|337.55|3
1727018580000|2024-09-22 15:23:00|339.56|337.56|339.56|337.56|339.58|337.58|339.56|337.56|3
1727018600000|2024-09-22 15:23:20|339.54|337.54|339.54|337.54|339.54|337.54|339.54|337.54|1
1727018610000|2024-09-22 15:23:30|339.53|337.53|339.55|337.55|339.55|337.55|339.51|337.51|8
1727018620000|2024-09-22 15:23:40|339.56|337.56|339.54|337.54|339.58|337.58|339.54|337.54|5
1727018640000|2024-09-22 15:24:00|339.55|337.55|339.59|337.59|339.59|337.59|339.55|337.55|6
1727018650000|2024-09-22 15:24:10|339.56|337.56|339.56|337.56|339.56|337.56|339.56|337.56|1
1727018660000|2024-09-22 15:24:20|339.59|337.59|339.66|337.66|339.66|337.66|339.59|337.59|5
1727018670000|2024-09-22 15:24:30|339.67|337.67|339.67|337.67|339.67|337.67|339.67|337.67|1
1727018680000|2024-09-22 15:24:40|339.68|337.68|339.7|337.7|339.7|337.7|339.68|337.68|2
1727018690000|2024-09-22 15:24:50|339.72|337.72|339.72|337.72|339.72|337.72|339.72|337.72|1
1727018700000|2024-09-22 15:25:00|339.7|337.7|339.83|337.83|339.83|337.83|339.7|337.7|3
1727018710000|2024-09-22 15:25:10|339.84|337.84|339.83|337.83|339.85|337.85|339.83|337.83|5
1727018720000|2024-09-22 15:25:20|339.81|337.81|339.81|337.81|339.81|337.81|339.81|337.81|1
1727018730000|2024-09-22 15:25:30|339.83|337.83|339.84|337.84|339.84|337.84|339.83|337.83|2
1727018740000|2024-09-22 15:25:40|339.82|337.82|339.81|337.81|339.82|337.82|339.81|337.81|2
1727018750000|2024-09-22 15:25:50|339.84|337.84|339.81|337.81|339.84|337.84|339.81|337.81|3
1727018760000|2024-09-22 15:26:00|339.83|337.83|339.82|337.82|339.83|337.83|339.82|337.82|6
1727018770000|2024-09-22 15:26:10|339.83|337.83|339.89|337.89|339.89|337.89|339.83|337.83|6
1727018780000|2024-09-22 15:26:20|339.88|337.88|339.89|337.89|339.89|337.89|339.88|337.88|10
1727018790000|2024-09-22 15:26:30|339.88|337.88|339.9|337.9|339.9|337.9|339.88|337.88|9
1727018800000|2024-09-22 15:26:40|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|1
1727018810000|2024-09-22 15:26:50|339.89|337.89|339.87|337.87|339.91|337.91|339.84|337.84|11
1727018820000|2024-09-22 15:27:00|339.89|337.89|339.86|337.86|339.9|337.9|339.86|337.86|10
1727018830000|2024-09-22 15:27:10|339.87|337.87|339.84|337.84|339.88|337.88|339.84|337.84|7
1727018840000|2024-09-22 15:27:20|339.86|337.86|339.97|337.97|339.97|337.97|339.86|337.86|14
1727018850000|2024-09-22 15:27:30|339.96|337.96|339.94|337.94|339.97|337.97|339.93|337.93|6
1727018860000|2024-09-22 15:27:40|339.92|337.92|339.98|337.98|339.98|337.98|339.92|337.92|6
1727018870000|2024-09-22 15:27:50|339.99|337.99|339.96|337.96|339.99|337.99|339.96|337.96|5
1727018880000|2024-09-22 15:28:00|339.98|337.98|339.97|337.97|339.98|337.98|339.97|337.97|2
1727018890000|2024-09-22 15:28:10|339.98|337.98|339.99|337.99|340|338|339.97|337.97|8
1727018900000|2024-09-22 15:28:20|339.97|337.97|339.99|337.99|339.99|337.99|339.97|337.97|4
1727018910000|2024-09-22 15:28:30|339.98|337.98|339.97|337.97|339.99|337.99|339.95|337.95|7
1727018920000|2024-09-22 15:28:40|339.98|337.98|340.02|338.02|340.02|338.02|339.98|337.98|5
1727018930000|2024-09-22 15:28:50|340.05|338.05|340.19|338.19|340.19|338.19|340.05|338.05|7
1727018940000|2024-09-22 15:29:00|340.18|338.18|340.25|338.25|340.25|338.25|340.18|338.18|8
1727018950000|2024-09-22 15:29:10|340.24|338.24|340.27|338.27|340.28|338.28|340.24|338.24|8
1727018960000|2024-09-22 15:29:20|340.28|338.28|340.4|338.4|340.4|338.4|340.28|338.28|9
1727018970000|2024-09-22 15:29:30|340.42|338.42|340.42|338.42|340.44|338.44|340.42|338.42|9
1727018990000|2024-09-22 15:29:50|340.41|338.41|340.44|338.44|340.44|338.44|340.41|338.41|4
1727019000000|2024-09-22 15:30:00|340.45|338.45|340.48|338.48|340.48|338.48|340.45|338.45|11
1727019010000|2024-09-22 15:30:10|340.49|338.49|340.51|338.51|340.51|338.51|340.48|338.48|12
1727019020000|2024-09-22 15:30:20|340.53|338.53|340.53|338.53|340.53|338.53|340.53|338.53|1
1727019040000|2024-09-22 15:30:40|340.51|338.51|340.49|338.49|340.51|338.51|340.49|338.49|2
1727019050000|2024-09-22 15:30:50|340.5|338.5|340.53|338.53|340.53|338.53|340.5|338.5|3
1727019060000|2024-09-22 15:31:00|340.56|338.56|340.58|338.58|340.6|338.6|340.56|338.56|5
1727019070000|2024-09-22 15:31:10|340.64|338.64|340.64|338.64|340.64|338.64|340.64|338.64|1
1727019090000|2024-09-22 15:31:30|340.62|338.62|340.52|338.52|340.62|338.62|340.51|338.51|7
1727019100000|2024-09-22 15:31:40|340.51|338.51|340.57|338.57|340.57|338.57|340.51|338.51|5
1727019110000|2024-09-22 15:31:50|340.55|338.55|340.53|338.53|340.55|338.55|340.53|338.53|2
1727019120000|2024-09-22 15:32:00|340.52|338.52|340.52|338.52|340.52|338.52|340.52|338.52|1
1727019130000|2024-09-22 15:32:10|340.51|338.51|340.44|338.44|340.51|338.51|340.39|338.39|13
1727019140000|2024-09-22 15:32:20|340.45|338.45|340.51|338.51|340.51|338.51|340.45|338.45|6
1727019160000|2024-09-22 15:32:40|340.54|338.54|340.56|338.56|340.56|338.56|340.54|338.54|2
1727019170000|2024-09-22 15:32:50|340.61|338.61|340.61|338.61|340.61|338.61|340.61|338.61|1
1727019180000|2024-09-22 15:33:00|340.62|338.62|340.71|338.71|340.74|338.74|340.62|338.62|5
1727019190000|2024-09-22 15:33:10|340.72|338.72|340.73|338.73|340.73|338.73|340.71|338.71|4
1727019200000|2024-09-22 15:33:20|340.74|338.74|340.84|338.84|340.84|338.84|340.74|338.74|4
1727019210000|2024-09-22 15:33:30|340.83|338.83|340.83|338.83|340.83|338.83|340.82|338.82|3
1727019220000|2024-09-22 15:33:40|340.86|338.86|340.97|338.97|340.97|338.97|340.86|338.86|13
1727019230000|2024-09-22 15:33:50|340.99|338.99|340.98|338.98|340.99|338.99|340.98|338.98|2
1727019240000|2024-09-22 15:34:00|340.96|338.96|340.96|338.96|340.96|338.96|340.94|338.94|5
1727019250000|2024-09-22 15:34:10|340.97|338.97|341.01|339.01|341.01|339.01|340.96|338.96|14
1727019260000|2024-09-22 15:34:20|341|339|341|339|341.01|339.01|341|339|9
1727019270000|2024-09-22 15:34:30|341.01|339.01|341.01|339.01|341.01|339.01|341.01|339.01|1
1727019280000|2024-09-22 15:34:40|341|339|340.96|338.96|341.01|339.01|340.89|338.89|17
1727019290000|2024-09-22 15:34:50|340.95|338.95|340.96|338.96|340.96|338.96|340.94|338.94|13
1727019300000|2024-09-22 15:35:00|340.97|338.97|340.83|338.83|340.99|338.99|340.82|338.82|14
1727019310000|2024-09-22 15:35:10|340.84|338.84|340.95|338.95|340.97|338.97|340.79|338.79|18
1727019320000|2024-09-22 15:35:20|340.93|338.93|340.9|338.9|340.96|338.96|340.9|338.9|7
1727019340000|2024-09-22 15:35:40|340.87|338.87|340.89|338.89|340.89|338.89|340.87|338.87|2
1727019350000|2024-09-22 15:35:50|340.9|338.9|340.9|338.9|340.93|338.93|340.89|338.89|5
1727019360000|2024-09-22 15:36:00|340.89|338.89|340.93|338.93|340.93|338.93|340.89|338.89|5
1727019370000|2024-09-22 15:36:10|340.97|338.97|340.99|338.99|340.99|338.99|340.97|338.97|3
1727019380000|2024-09-22 15:36:20|340.97|338.97|341.03|339.03|341.03|339.03|340.97|338.97|8
1727019390000|2024-09-22 15:36:30|341.02|339.02|341|339|341.02|339.02|341|339|4
1727019400000|2024-09-22 15:36:40|340.98|338.98|341.02|339.02|341.02|339.02|340.96|338.96|6
1727019410000|2024-09-22 15:36:50|341.01|339.01|341.01|339.01|341.01|339.01|341.01|339.01|1
1727019420000|2024-09-22 15:37:00|340.98|338.98|340.96|338.96|341.01|339.01|340.91|338.91|11
1727019430000|2024-09-22 15:37:10|340.95|338.95|341.02|339.02|341.02|339.02|340.95|338.95|9
1727019440000|2024-09-22 15:37:20|341.01|339.01|341.03|339.03|341.03|339.03|341|339|13
1727019450000|2024-09-22 15:37:30|341.02|339.02|341.02|339.02|341.02|339.02|341.02|339.02|1
1727019460000|2024-09-22 15:37:40|341.01|339.01|341.02|339.02|341.02|339.02|341|339|4
1727019470000|2024-09-22 15:37:50|341.03|339.03|341.03|339.03|341.03|339.03|341.03|339.03|1
1727019480000|2024-09-22 15:38:00|341.04|339.04|341.08|339.08|341.08|339.08|341.04|339.04|3
1727019490000|2024-09-22 15:38:10|341.03|339.03|341.07|339.07|341.07|339.07|341.03|339.03|3
1727019510000|2024-09-22 15:38:30|341.03|339.03|341.04|339.04|341.04|339.04|341.03|339.03|2
1727019520000|2024-09-22 15:38:40|341.08|339.08|341.06|339.06|341.08|339.08|341.06|339.06|3
1727019530000|2024-09-22 15:38:50|341.07|339.07|341.07|339.07|341.07|339.07|341.07|339.07|1
1727019560000|2024-09-22 15:39:20|341.08|339.08|341.08|339.08|341.08|339.08|341.08|339.08|1
1727019570000|2024-09-22 15:39:30|341.06|339.06|341.02|339.02|341.06|339.06|341.02|339.02|3
1727019580000|2024-09-22 15:39:40|341|339|341|339|341.02|339.02|341|339|5
1727019590000|2024-09-22 15:39:50|340.96|338.96|340.92|338.92|340.96|338.96|340.92|338.92|5
1727019600000|2024-09-22 15:40:00|340.94|338.94|340.92|338.92|340.94|338.94|340.92|338.92|3
1727019610000|2024-09-22 15:40:10|340.91|338.91|340.87|338.87|340.91|338.91|340.87|338.87|2
1727019620000|2024-09-22 15:40:20|340.84|338.84|340.87|338.87|340.92|338.92|340.84|338.84|11
1727019630000|2024-09-22 15:40:30|340.88|338.88|340.88|338.88|340.9|338.9|340.88|338.88|6
1727019640000|2024-09-22 15:40:40|340.89|338.89|340.88|338.88|340.9|338.9|340.88|338.88|3
1727019650000|2024-09-22 15:40:50|340.89|338.89|340.89|338.89|340.9|338.9|340.88|338.88|4
1727019660000|2024-09-22 15:41:00|340.9|338.9|340.97|338.97|340.97|338.97|340.9|338.9|8
1727019670000|2024-09-22 15:41:10|340.94|338.94|340.97|338.97|340.97|338.97|340.94|338.94|2
1727019680000|2024-09-22 15:41:20|340.94|338.94|340.93|338.93|340.97|338.97|340.93|338.93|6
1727019690000|2024-09-22 15:41:30|340.94|338.94|340.99|338.99|341|339|340.94|338.94|4
1727019700000|2024-09-22 15:41:40|340.95|338.95|340.93|338.93|340.95|338.95|340.93|338.93|2
1727019710000|2024-09-22 15:41:50|340.91|338.91|340.91|338.91|340.91|338.91|340.91|338.91|1
1727019720000|2024-09-22 15:42:00|340.92|338.92|340.96|338.96|340.96|338.96|340.92|338.92|8
1727019750000|2024-09-22 15:42:30|340.97|338.97|340.97|338.97|340.98|338.98|340.96|338.96|4
1727019760000|2024-09-22 15:42:40|340.96|338.96|341.05|339.05|341.05|339.05|340.96|338.96|13
1727019770000|2024-09-22 15:42:50|341.03|339.03|341.02|339.02|341.06|339.06|341.02|339.02|7
1727019780000|2024-09-22 15:43:00|340.98|338.98|340.97|338.97|340.98|338.98|340.97|338.97|2
1727019790000|2024-09-22 15:43:10|340.98|338.98|340.98|338.98|340.99|338.99|340.97|338.97|4
1727019800000|2024-09-22 15:43:20|340.99|338.99|341.02|339.02|341.02|339.02|340.99|338.99|3
1727019830000|2024-09-22 15:43:50|341.05|339.05|341.02|339.02|341.05|339.05|341.02|339.02|2
1727019850000|2024-09-22 15:44:10|341.01|339.01|341.01|339.01|341.01|339.01|341.01|339.01|1
1727019860000|2024-09-22 15:44:20|341.02|339.02|341.02|339.02|341.02|339.02|341.02|339.02|1
1727019880000|2024-09-22 15:44:40|341.01|339.01|341.02|339.02|341.02|339.02|341.01|339.01|2
1727019890000|2024-09-22 15:44:50|341.01|339.01|341|339|341.01|339.01|341|339|2
1727019900000|2024-09-22 15:45:00|341.01|339.01|341.02|339.02|341.06|339.06|341.01|339.01|7
1727019910000|2024-09-22 15:45:10|341.03|339.03|341.03|339.03|341.03|339.03|341.03|339.03|1
1727019920000|2024-09-22 15:45:20|341.02|339.02|341.02|339.02|341.02|339.02|341.02|339.02|1
1727019930000|2024-09-22 15:45:30|341.03|339.03|341.04|339.04|341.04|339.04|341.03|339.03|4
1727019940000|2024-09-22 15:45:40|341.06|339.06|341.02|339.02|341.06|339.06|341.02|339.02|5
1727019950000|2024-09-22 15:45:50|340.99|338.99|340.99|338.99|340.99|338.99|340.98|338.98|3
1727019960000|2024-09-22 15:46:00|341|339|340.91|338.91|341|339|340.91|338.91|6
1727019970000|2024-09-22 15:46:10|340.92|338.92|340.91|338.91|340.93|338.93|340.85|338.85|11
1727019980000|2024-09-22 15:46:20|340.9|338.9|340.9|338.9|340.9|338.9|340.9|338.9|1
1727019990000|2024-09-22 15:46:30|340.93|338.93|340.89|338.89|340.93|338.93|340.89|338.89|8
1727020000000|2024-09-22 15:46:40|340.91|338.91|340.92|338.92|340.93|338.93|340.91|338.91|3
1727020020000|2024-09-22 15:47:00|340.93|338.93|340.92|338.92|340.93|338.93|340.9|338.9|6
1727020030000|2024-09-22 15:47:10|340.91|338.91|340.91|338.91|340.93|338.93|340.91|338.91|3
1727020050000|2024-09-22 15:47:30|340.9|338.9|340.92|338.92|340.92|338.92|340.88|338.88|4
1727020060000|2024-09-22 15:47:40|340.93|338.93|340.88|338.88|340.93|338.93|340.88|338.88|11
1727020070000|2024-09-22 15:47:50|340.89|338.89|340.87|338.87|340.89|338.89|340.87|338.87|2
1727020090000|2024-09-22 15:48:10|340.88|338.88|340.86|338.86|340.88|338.88|340.86|338.86|3
1727020100000|2024-09-22 15:48:20|340.88|338.88|340.88|338.88|340.88|338.88|340.88|338.88|1
1727020110000|2024-09-22 15:48:30|340.87|338.87|340.85|338.85|340.87|338.87|340.85|338.85|3
1727020120000|2024-09-22 15:48:40|340.84|338.84|340.84|338.84|340.84|338.84|340.84|338.84|1
1727020130000|2024-09-22 15:48:50|340.85|338.85|340.84|338.84|340.85|338.85|340.84|338.84|2
1727020170000|2024-09-22 15:49:30|340.8|338.8|340.78|338.78|340.8|338.8|340.78|338.78|2
1727020180000|2024-09-22 15:49:40|340.79|338.79|340.83|338.83|340.83|338.83|340.79|338.79|6
1727020190000|2024-09-22 15:49:50|340.84|338.84|340.86|338.86|340.86|338.86|340.84|338.84|3
1727020200000|2024-09-22 15:50:00|340.85|338.85|340.84|338.84|340.85|338.85|340.83|338.83|3
1727020210000|2024-09-22 15:50:10|340.83|338.83|340.85|338.85|340.87|338.87|340.82|338.82|6
1727020220000|2024-09-22 15:50:20|340.84|338.84|340.83|338.83|340.84|338.84|340.83|338.83|2
1727020230000|2024-09-22 15:50:30|340.82|338.82|340.82|338.82|340.82|338.82|340.82|338.82|1
1727020240000|2024-09-22 15:50:40|340.83|338.83|340.82|338.82|340.83|338.83|340.8|338.8|7
1727020250000|2024-09-22 15:50:50|340.81|338.81|340.8|338.8|340.81|338.81|340.8|338.8|2
1727020260000|2024-09-22 15:51:00|340.78|338.78|340.77|338.77|340.78|338.78|340.75|338.75|6
1727020270000|2024-09-22 15:51:10|340.8|338.8|340.79|338.79|340.8|338.8|340.79|338.79|4
1727020290000|2024-09-22 15:51:30|340.78|338.78|340.78|338.78|340.78|338.78|340.77|338.77|3
1727020310000|2024-09-22 15:51:50|340.81|338.81|340.81|338.81|340.81|338.81|340.81|338.81|1
1727020320000|2024-09-22 15:52:00|340.8|338.8|340.75|338.75|340.8|338.8|340.75|338.75|3
1727020330000|2024-09-22 15:52:10|340.79|338.79|340.8|338.8|340.81|338.81|340.79|338.79|4
1727020340000|2024-09-22 15:52:20|340.81|338.81|340.83|338.83|340.83|338.83|340.8|338.8|5
1727020350000|2024-09-22 15:52:30|340.85|338.85|340.92|338.92|340.92|338.92|340.85|338.85|15
1727020360000|2024-09-22 15:52:40|340.91|338.91|340.95|338.95|340.95|338.95|340.91|338.91|3
1727020380000|2024-09-22 15:53:00|340.93|338.93|340.92|338.92|340.93|338.93|340.88|338.88|7
1727020390000|2024-09-22 15:53:10|340.93|338.93|340.93|338.93|340.93|338.93|340.93|338.93|1
1727020400000|2024-09-22 15:53:20|340.92|338.92|340.92|338.92|340.92|338.92|340.92|338.92|1
1727020410000|2024-09-22 15:53:30|340.91|338.91|340.87|338.87|340.91|338.91|340.87|338.87|11
1727020430000|2024-09-22 15:53:50|340.88|338.88|340.85|338.85|340.88|338.88|340.85|338.85|2
1727020470000|2024-09-22 15:54:30|340.91|338.91|340.87|338.87|340.91|338.91|340.86|338.86|7
1727020490000|2024-09-22 15:54:50|340.86|338.86|340.85|338.85|340.86|338.86|340.85|338.85|2
1727020510000|2024-09-22 15:55:10|340.84|338.84|340.84|338.84|340.84|338.84|340.84|338.84|1
1727020520000|2024-09-22 15:55:20|340.9|338.9|340.89|338.89|340.92|338.92|340.87|338.87|8
1727020540000|2024-09-22 15:55:40|340.9|338.9|340.9|338.9|340.9|338.9|340.9|338.9|1
1727020550000|2024-09-22 15:55:50|340.87|338.87|340.87|338.87|340.87|338.87|340.87|338.87|1
1727020560000|2024-09-22 15:56:00|340.92|338.92|340.9|338.9|340.92|338.92|340.9|338.9|4
1727020570000|2024-09-22 15:56:10|340.92|338.92|340.93|338.93|340.93|338.93|340.92|338.92|2
1727020580000|2024-09-22 15:56:20|340.94|338.94|340.94|338.94|340.94|338.94|340.94|338.94|1
1727020600000|2024-09-22 15:56:40|340.95|338.95|340.95|338.95|340.95|338.95|340.95|338.95|1
1727020620000|2024-09-22 15:57:00|340.96|338.96|340.96|338.96|340.96|338.96|340.96|338.96|1
1727020630000|2024-09-22 15:57:10|340.95|338.95|340.92|338.92|340.95|338.95|340.92|338.92|3
1727020650000|2024-09-22 15:57:30|340.94|338.94|340.92|338.92|340.94|338.94|340.92|338.92|2
1727020670000|2024-09-22 15:57:50|340.94|338.94|340.92|338.92|340.94|338.94|340.92|338.92|2
1727020680000|2024-09-22 15:58:00|340.96|338.96|340.94|338.94|340.96|338.96|340.94|338.94|3
1727020690000|2024-09-22 15:58:10|340.95|338.95|340.95|338.95|340.95|338.95|340.95|338.95|1
1727020700000|2024-09-22 15:58:20|340.93|338.93|340.93|338.93|340.93|338.93|340.93|338.93|1
1727020720000|2024-09-22 15:58:40|340.9|338.9|340.95|338.95|340.95|338.95|340.9|338.9|4
1727020730000|2024-09-22 15:58:50|340.93|338.93|340.93|338.93|340.95|338.95|340.93|338.93|4
1727020740000|2024-09-22 15:59:00|340.94|338.94|340.93|338.93|340.94|338.94|340.93|338.93|2
1727020750000|2024-09-22 15:59:10|340.92|338.92|340.89|338.89|340.95|338.95|340.89|338.89|4
1727020760000|2024-09-22 15:59:20|340.85|338.85|340.84|338.84|340.85|338.85|340.84|338.84|2
1727020770000|2024-09-22 15:59:30|340.83|338.83|340.85|338.85|340.87|338.87|340.82|338.82|5
1727020790000|2024-09-22 15:59:50|340.84|338.84|340.81|338.81|340.91|338.91|340.81|338.81|9
1727020800000|2024-09-22 16:00:00|340.68|338.68|340.55|338.55|340.68|338.68|340.55|338.55|7
1727020810000|2024-09-22 16:00:10|340.57|338.57|340.57|338.57|340.57|338.57|340.55|338.55|5
1727020820000|2024-09-22 16:00:20|340.6|338.6|340.58|338.58|340.6|338.6|340.57|338.57|4
1727020840000|2024-09-22 16:00:40|340.61|338.61|340.63|338.63|340.63|338.63|340.61|338.61|2
1727020850000|2024-09-22 16:00:50|340.62|338.62|340.68|338.68|340.72|338.72|340.62|338.62|3
1727020860000|2024-09-22 16:01:00|340.62|338.62|340.55|338.55|340.62|338.62|340.55|338.55|3
1727020870000|2024-09-22 16:01:10|340.53|338.53|340.53|338.53|340.54|338.54|340.53|338.53|5
1727020880000|2024-09-22 16:01:20|340.52|338.52|340.53|338.53|340.56|338.56|340.52|338.52|4
1727020890000|2024-09-22 16:01:30|340.52|338.52|340.41|338.41|340.52|338.52|340.41|338.41|7
1727020900000|2024-09-22 16:01:40|340.4|338.4|340.32|338.32|340.4|338.4|340.32|338.32|7
1727020910000|2024-09-22 16:01:50|340.3|338.3|340.16|338.16|340.3|338.3|340.16|338.16|6
1727020920000|2024-09-22 16:02:00|340.15|338.15|340.1|338.1|340.16|338.16|340.1|338.1|5
1727020930000|2024-09-22 16:02:10|340.11|338.11|340.1|338.1|340.14|338.14|340.09|338.09|6
1727020940000|2024-09-22 16:02:20|340.09|338.09|339.99|337.99|340.09|338.09|339.99|337.99|3
1727020950000|2024-09-22 16:02:30|340|338|340|338|340|338|340|338|1
1727020960000|2024-09-22 16:02:40|339.99|337.99|339.88|337.88|339.99|337.99|339.88|337.88|4
1727020970000|2024-09-22 16:02:50|339.87|337.87|339.88|337.88|339.88|337.88|339.87|337.87|4
1727020980000|2024-09-22 16:03:00|339.87|337.87|339.85|337.85|339.87|337.87|339.85|337.85|2
1727020990000|2024-09-22 16:03:10|339.77|337.77|339.81|337.81|339.81|337.81|339.77|337.77|4
1727021000000|2024-09-22 16:03:20|339.82|337.82|340.05|338.05|340.05|338.05|339.82|337.82|8
1727021010000|2024-09-22 16:03:30|340.11|338.11|340.2|338.2|340.39|338.39|340.11|338.11|14
1727021020000|2024-09-22 16:03:40|340.22|338.22|340.18|338.18|340.22|338.22|340.17|338.17|5
1727021030000|2024-09-22 16:03:50|340.15|338.15|340.06|338.06|340.15|338.15|340.06|338.06|4
1727021040000|2024-09-22 16:04:00|340.04|338.04|340|338|340.06|338.06|340|338|5
1727021050000|2024-09-22 16:04:10|339.99|337.99|339.98|337.98|339.99|337.99|339.98|337.98|4
1727021060000|2024-09-22 16:04:20|339.97|337.97|339.91|337.91|339.98|337.98|339.91|337.91|5
1727021070000|2024-09-22 16:04:30|339.92|337.92|340|338|340.02|338.02|339.92|337.92|6
1727021080000|2024-09-22 16:04:40|339.99|337.99|339.87|337.87|340|338|339.87|337.87|15
1727021100000|2024-09-22 16:05:00|339.86|337.86|339.8|337.8|339.87|337.87|339.79|337.79|9
1727021110000|2024-09-22 16:05:10|339.81|337.81|339.76|337.76|339.81|337.81|339.76|337.76|3
1727021120000|2024-09-22 16:05:20|339.73|337.73|339.74|337.74|339.74|337.74|339.73|337.73|4
1727021130000|2024-09-22 16:05:30|339.72|337.72|339.53|337.53|339.72|337.72|339.51|337.51|18
1727021140000|2024-09-22 16:05:40|339.54|337.54|339.51|337.51|339.54|337.54|339.51|337.51|4
1727021150000|2024-09-22 16:05:50|339.5|337.5|339.48|337.48|339.5|337.5|339.47|337.47|4
1727021160000|2024-09-22 16:06:00|339.49|337.49|339.63|337.63|339.63|337.63|339.49|337.49|4
1727021170000|2024-09-22 16:06:10|339.65|337.65|339.72|337.72|339.72|337.72|339.65|337.65|5
1727021180000|2024-09-22 16:06:20|339.71|337.71|339.64|337.64|339.71|337.71|339.52|337.52|20
1727021190000|2024-09-22 16:06:30|339.65|337.65|339.7|337.7|339.72|337.72|339.58|337.58|13
1727021200000|2024-09-22 16:06:40|339.76|337.76|339.66|337.66|339.76|337.76|339.66|337.66|11
1727021210000|2024-09-22 16:06:50|339.68|337.68|339.61|337.61|339.68|337.68|339.61|337.61|8
1727021220000|2024-09-22 16:07:00|339.62|337.62|339.62|337.62|339.62|337.62|339.62|337.62|1
1727021230000|2024-09-22 16:07:10|339.61|337.61|339.56|337.56|339.62|337.62|339.56|337.56|7
1727021240000|2024-09-22 16:07:20|339.55|337.55|339.48|337.48|339.55|337.55|339.48|337.48|5
1727021250000|2024-09-22 16:07:30|339.5|337.5|339.45|337.45|339.5|337.5|339.45|337.45|5
1727021260000|2024-09-22 16:07:40|339.44|337.44|339.43|337.43|339.44|337.44|339.42|337.42|4
1727021270000|2024-09-22 16:07:50|339.44|337.44|339.42|337.42|339.44|337.44|339.42|337.42|2
1727021280000|2024-09-22 16:08:00|339.38|337.38|339.32|337.32|339.38|337.38|339.32|337.32|2
1727021300000|2024-09-22 16:08:20|339.33|337.33|339.32|337.32|339.33|337.33|339.32|337.32|2
1727021310000|2024-09-22 16:08:30|339.31|337.31|339.26|337.26|339.31|337.31|339.25|337.25|5
1727021320000|2024-09-22 16:08:40|339.25|337.25|339.27|337.27|339.29|337.29|339.25|337.25|8
1727021330000|2024-09-22 16:08:50|339.26|337.26|339.24|337.24|339.26|337.26|339.24|337.24|3
1727021340000|2024-09-22 16:09:00|339.25|337.25|339.24|337.24|339.28|337.28|339.24|337.24|6
1727021370000|2024-09-22 16:09:30|339.2|337.2|339.19|337.19|339.2|337.2|339.19|337.19|2
1727021380000|2024-09-22 16:09:40|339.17|337.17|339.04|337.04|339.17|337.17|339.04|337.04|5
1727021400000|2024-09-22 16:10:00|339.05|337.05|339.1|337.1|339.1|337.1|339.05|337.05|4
1727021410000|2024-09-22 16:10:10|339.2|337.2|339.34|337.34|339.35|337.35|339.19|337.19|7
1727021420000|2024-09-22 16:10:20|339.4|337.4|339.33|337.33|339.41|337.41|339.33|337.33|13
1727021430000|2024-09-22 16:10:30|339.34|337.34|339.13|337.13|339.34|337.34|339.13|337.13|8
1727021440000|2024-09-22 16:10:40|339.14|337.14|339.1|337.1|339.23|337.23|339.08|337.08|13
1727021450000|2024-09-22 16:10:50|339.11|337.11|339.02|337.02|339.11|337.11|339|337|12
1727021460000|2024-09-22 16:11:00|339.01|337.01|339.02|337.02|339.08|337.08|339.01|337.01|6
1727021470000|2024-09-22 16:11:10|338.97|336.97|338.94|336.94|338.97|336.97|338.89|336.89|9
1727021490000|2024-09-22 16:11:30|338.93|336.93|338.9|336.9|338.93|336.93|338.9|336.9|3
1727021500000|2024-09-22 16:11:40|338.95|336.95|339.13|337.13|339.13|337.13|338.95|336.95|5
1727021510000|2024-09-22 16:11:50|339.15|337.15|339.12|337.12|339.15|337.15|339.12|337.12|5
1727021520000|2024-09-22 16:12:00|339.1|337.1|339.04|337.04|339.1|337.1|339.02|337.02|10
1727021530000|2024-09-22 16:12:10|339.06|337.06|338.99|336.99|339.07|337.07|338.99|336.99|7
1727021540000|2024-09-22 16:12:20|338.98|336.98|338.8|336.8|338.98|336.98|338.8|336.8|16
1727021550000|2024-09-22 16:12:30|338.81|336.81|338.88|336.88|338.88|336.88|338.81|336.81|2
1727021560000|2024-09-22 16:12:40|338.87|336.87|338.86|336.86|338.87|336.87|338.79|336.79|10
1727021580000|2024-09-22 16:13:00|338.85|336.85|338.81|336.81|338.85|336.85|338.81|336.81|7
1727021590000|2024-09-22 16:13:10|338.79|336.79|338.75|336.75|338.79|336.79|338.74|336.74|15
1727021600000|2024-09-22 16:13:20|338.74|336.74|338.65|336.65|338.74|336.74|338.61|336.61|8
1727021610000|2024-09-22 16:13:30|338.63|336.63|338.59|336.59|338.69|336.69|338.58|336.58|8
1727021620000|2024-09-22 16:13:40|338.58|336.58|338.46|336.46|338.6|336.6|338.46|336.46|8
1727021630000|2024-09-22 16:13:50|338.45|336.45|338.46|336.46|338.46|336.46|338.45|336.45|2
1727021640000|2024-09-22 16:14:00|338.45|336.45|338.43|336.43|338.46|336.46|338.38|336.38|14
1727021650000|2024-09-22 16:14:10|338.41|336.41|338.33|336.33|338.41|336.41|338.32|336.32|14
1727021660000|2024-09-22 16:14:20|338.32|336.32|338.19|336.19|338.35|336.35|338.18|336.18|12
1727021670000|2024-09-22 16:14:30|338.25|336.25|338.26|336.26|338.29|336.29|338.24|336.24|10
1727021680000|2024-09-22 16:14:40|338.25|336.25|338.33|336.33|338.33|336.33|338.21|336.21|8
1727021690000|2024-09-22 16:14:50|338.3|336.3|338.27|336.27|338.33|336.33|338.27|336.27|8
1727021700000|2024-09-22 16:15:00|338.26|336.26|338.39|336.39|338.41|336.41|338.26|336.26|9
1727021710000|2024-09-22 16:15:10|338.44|336.44|338.52|336.52|338.53|336.53|338.38|336.38|16
1727021720000|2024-09-22 16:15:20|338.51|336.51|338.47|336.47|338.52|336.52|338.47|336.47|6
1727021730000|2024-09-22 16:15:30|338.38|336.38|338.27|336.27|338.38|336.38|338.23|336.23|16
1727021740000|2024-09-22 16:15:40|338.25|336.25|338.32|336.32|338.33|336.33|338.25|336.25|7
1727021750000|2024-09-22 16:15:50|338.44|336.44|338.37|336.37|338.44|336.44|338.36|336.36|6
1727021760000|2024-09-22 16:16:00|338.4|336.4|338.24|336.24|338.4|336.4|338.24|336.24|15
1727021770000|2024-09-22 16:16:10|338.23|336.23|338.01|336.01|338.25|336.25|338.01|336.01|19
1727021780000|2024-09-22 16:16:20|338.04|336.04|338.11|336.11|338.11|336.11|338.01|336.01|10
1727021790000|2024-09-22 16:16:30|338.13|336.13|338.25|336.25|338.25|336.25|338.13|336.13|8
1727021800000|2024-09-22 16:16:40|338.23|336.23|338.2|336.2|338.23|336.23|338.1|336.1|17
1727021810000|2024-09-22 16:16:50|338.21|336.21|338.13|336.13|338.21|336.21|338.08|336.08|12
1727021820000|2024-09-22 16:17:00|338.12|336.12|338.13|336.13|338.17|336.17|338.06|336.06|13
1727021830000|2024-09-22 16:17:10|338.19|336.19|338.17|336.17|338.2|336.2|338.17|336.17|3
1727021840000|2024-09-22 16:17:20|338.22|336.22|338.24|336.24|338.25|336.25|338.15|336.15|19
1727021850000|2024-09-22 16:17:30|338.23|336.23|338.24|336.24|338.24|336.24|338.22|336.22|5
1727021860000|2024-09-22 16:17:40|338.27|336.27|338.16|336.16|338.27|336.27|338.13|336.13|15
1727021870000|2024-09-22 16:17:50|338.13|336.13|338.07|336.07|338.14|336.14|338.06|336.06|8
1727021880000|2024-09-22 16:18:00|338.05|336.05|337.94|335.94|338.06|336.06|337.92|335.92|13
1727021890000|2024-09-22 16:18:10|337.9|335.9|338.02|336.02|338.02|336.02|337.9|335.9|12
1727021900000|2024-09-22 16:18:20|338.05|336.05|338.25|336.25|338.27|336.27|338.05|336.05|12
1727021910000|2024-09-22 16:18:30|338.24|336.24|338.17|336.17|338.24|336.24|338.17|336.17|3
1727021920000|2024-09-22 16:18:40|338.15|336.15|338.18|336.18|338.18|336.18|338.15|336.15|7
1727021930000|2024-09-22 16:18:50|338.16|336.16|338.11|336.11|338.18|336.18|338.09|336.09|15
1727021940000|2024-09-22 16:19:00|338.12|336.12|338.27|336.27|338.36|336.36|338.12|336.12|15
1727021950000|2024-09-22 16:19:10|338.28|336.28|338.4|336.4|338.44|336.44|338.26|336.26|27
1727021960000|2024-09-22 16:19:20|338.39|336.39|338.5|336.5|338.54|336.54|338.36|336.36|21
1727021970000|2024-09-22 16:19:30|338.55|336.55|338.66|336.66|338.66|336.66|338.5|336.5|20
1727021980000|2024-09-22 16:19:40|338.67|336.67|338.66|336.66|338.7|336.7|338.65|336.65|10
1727021990000|2024-09-22 16:19:50|338.65|336.65|338.65|336.65|338.65|336.65|338.61|336.61|8
1727022000000|2024-09-22 16:20:00|338.63|336.63|338.67|336.67|338.73|336.73|338.53|336.53|19
1727022010000|2024-09-22 16:20:10|338.66|336.66|338.62|336.62|338.71|336.71|338.62|336.62|11
1727022020000|2024-09-22 16:20:20|338.63|336.63|338.69|336.69|338.71|336.71|338.63|336.63|8
1727022030000|2024-09-22 16:20:30|338.67|336.67|338.61|336.61|338.67|336.67|338.61|336.61|7
1727022040000|2024-09-22 16:20:40|338.63|336.63|338.62|336.62|338.63|336.63|338.62|336.62|2
1727022050000|2024-09-22 16:20:50|338.64|336.64|338.48|336.48|338.65|336.65|338.48|336.48|7
1727022060000|2024-09-22 16:21:00|338.49|336.49|338.37|336.37|338.49|336.49|338.37|336.37|13
1727022070000|2024-09-22 16:21:10|338.36|336.36|338.37|336.37|338.39|336.39|338.35|336.35|9
1727022080000|2024-09-22 16:21:20|338.39|336.39|338.32|336.32|338.44|336.44|338.32|336.32|21
1727022090000|2024-09-22 16:21:30|338.34|336.34|338.47|336.47|338.48|336.48|338.34|336.34|12
1727022100000|2024-09-22 16:21:40|338.5|336.5|338.56|336.56|338.62|336.62|338.5|336.5|10
1727022110000|2024-09-22 16:21:50|338.57|336.57|338.57|336.57|338.57|336.57|338.55|336.55|4
1727022120000|2024-09-22 16:22:00|338.58|336.58|338.57|336.57|338.58|336.58|338.52|336.52|7
1727022130000|2024-09-22 16:22:10|338.58|336.58|338.67|336.67|338.67|336.67|338.58|336.58|9
1727022140000|2024-09-22 16:22:20|338.68|336.68|338.77|336.77|338.77|336.77|338.67|336.67|11
1727022150000|2024-09-22 16:22:30|338.78|336.78|338.82|336.82|338.82|336.82|338.77|336.77|6
1727022160000|2024-09-22 16:22:40|338.94|336.94|339.05|337.05|339.05|337.05|338.94|336.94|9
1727022180000|2024-09-22 16:23:00|339.07|337.07|339.07|337.07|339.07|337.07|339.07|337.07|1
1727022190000|2024-09-22 16:23:10|339.09|337.09|339.11|337.11|339.11|337.11|339.09|337.09|6
1727022200000|2024-09-22 16:23:20|339.13|337.13|339.13|337.13|339.13|337.13|339.11|337.11|3
1727022210000|2024-09-22 16:23:30|339.12|337.12|339.05|337.05|339.12|337.12|339.01|337.01|7
1727022220000|2024-09-22 16:23:40|339.07|337.07|339.07|337.07|339.08|337.08|339.05|337.05|11
1727022230000|2024-09-22 16:23:50|339.08|337.08|339.09|337.09|339.11|337.11|339.08|337.08|4
1727022240000|2024-09-22 16:24:00|339.07|337.07|339.12|337.12|339.12|337.12|339.06|337.06|5
1727022250000|2024-09-22 16:24:10|339.09|337.09|339.12|337.12|339.12|337.12|339.09|337.09|2
1727022260000|2024-09-22 16:24:20|339.13|337.13|339.26|337.26|339.26|337.26|339.13|337.13|8
1727022270000|2024-09-22 16:24:30|339.25|337.25|339.2|337.2|339.25|337.25|339.2|337.2|4
1727022280000|2024-09-22 16:24:40|339.21|337.21|339.19|337.19|339.21|337.21|339.19|337.19|4
1727022290000|2024-09-22 16:24:50|339.16|337.16|339.15|337.15|339.16|337.16|339.15|337.15|2
1727022300000|2024-09-22 16:25:00|339.16|337.16|339.19|337.19|339.21|337.21|339.16|337.16|7
1727022310000|2024-09-22 16:25:10|339.18|337.18|339.04|337.04|339.19|337.19|339|337|10
1727022320000|2024-09-22 16:25:20|339.03|337.03|339.25|337.25|339.26|337.26|338.99|336.99|15
1727022330000|2024-09-22 16:25:30|339.24|337.24|339.27|337.27|339.27|337.27|339.24|337.24|3
1727022340000|2024-09-22 16:25:40|339.29|337.29|339.47|337.47|339.49|337.49|339.29|337.29|10
1727022350000|2024-09-22 16:25:50|339.52|337.52|339.6|337.6|339.64|337.64|339.52|337.52|18
1727022360000|2024-09-22 16:26:00|339.59|337.59|339.57|337.57|339.67|337.67|339.55|337.55|12
1727022370000|2024-09-22 16:26:10|339.61|337.61|339.66|337.66|339.66|337.66|339.57|337.57|8
1727022380000|2024-09-22 16:26:20|339.65|337.65|339.66|337.66|339.83|337.83|339.65|337.65|14
1727022390000|2024-09-22 16:26:30|339.67|337.67|339.66|337.66|339.67|337.67|339.63|337.63|9
1727022400000|2024-09-22 16:26:40|339.69|337.69|339.86|337.86|339.86|337.86|339.69|337.69|10
1727022410000|2024-09-22 16:26:50|339.88|337.88|339.92|337.92|339.92|337.92|339.85|337.85|6
1727022420000|2024-09-22 16:27:00|339.88|337.88|339.88|337.88|339.88|337.88|339.85|337.85|5
1727022430000|2024-09-22 16:27:10|339.9|337.9|339.92|337.92|339.92|337.92|339.88|337.88|4
1727022440000|2024-09-22 16:27:20|339.94|337.94|339.94|337.94|339.96|337.96|339.94|337.94|3
1727022450000|2024-09-22 16:27:30|339.87|337.87|339.93|337.93|339.93|337.93|339.87|337.87|5
1727022460000|2024-09-22 16:27:40|339.96|337.96|339.93|337.93|339.97|337.97|339.93|337.93|6
1727022470000|2024-09-22 16:27:50|339.9|337.9|339.88|337.88|339.9|337.9|339.86|337.86|4
1727022480000|2024-09-22 16:28:00|339.91|337.91|340.01|338.01|340.01|338.01|339.89|337.89|7
1727022490000|2024-09-22 16:28:10|339.96|337.96|339.96|337.96|339.96|337.96|339.93|337.93|5
1727022500000|2024-09-22 16:28:20|339.99|337.99|340|338|340|338|339.98|337.98|4
1727022510000|2024-09-22 16:28:30|339.97|337.97|340.01|338.01|340.01|338.01|339.97|337.97|8
1727022520000|2024-09-22 16:28:40|340.02|338.02|340.02|338.02|340.02|338.02|340.02|338.02|1
1727022530000|2024-09-22 16:28:50|339.99|337.99|339.96|337.96|340|338|339.94|337.94|8
1727022540000|2024-09-22 16:29:00|339.97|337.97|340.01|338.01|340.02|338.02|339.97|337.97|4
1727022550000|2024-09-22 16:29:10|340.02|338.02|339.93|337.93|340.02|338.02|339.93|337.93|8
1727022560000|2024-09-22 16:29:20|339.95|337.95|339.91|337.91|339.96|337.96|339.91|337.91|8
1727022570000|2024-09-22 16:29:30|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|1
1727022580000|2024-09-22 16:29:40|339.91|337.91|339.91|337.91|339.91|337.91|339.91|337.91|1
1727022590000|2024-09-22 16:29:50|339.92|337.92|339.91|337.91|339.95|337.95|339.91|337.91|4
1727022600000|2024-09-22 16:30:00|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|1
1727022610000|2024-09-22 16:30:10|339.95|337.95|339.96|337.96|339.96|337.96|339.93|337.93|4
1727022620000|2024-09-22 16:30:20|339.97|337.97|339.9|337.9|339.97|337.97|339.87|337.87|6
1727022630000|2024-09-22 16:30:30|339.87|337.87|339.86|337.86|339.9|337.9|339.85|337.85|9
1727022640000|2024-09-22 16:30:40|339.76|337.76|339.66|337.66|339.76|337.76|339.64|337.64|14
1727022650000|2024-09-22 16:30:50|339.65|337.65|339.65|337.65|339.65|337.65|339.65|337.65|1
1727022660000|2024-09-22 16:31:00|339.64|337.64|339.46|337.46|339.64|337.64|339.44|337.44|16
1727022670000|2024-09-22 16:31:10|339.47|337.47|339.45|337.45|339.52|337.52|339.45|337.45|13
1727022680000|2024-09-22 16:31:20|339.46|337.46|339.46|337.46|339.51|337.51|339.45|337.45|10
1727022690000|2024-09-22 16:31:30|339.45|337.45|339.41|337.41|339.45|337.45|339.41|337.41|8
1727022700000|2024-09-22 16:31:40|339.39|337.39|339.21|337.21|339.39|337.39|339.18|337.18|18
1727022710000|2024-09-22 16:31:50|339.2|337.2|339.24|337.24|339.25|337.25|339.2|337.2|7
1727022720000|2024-09-22 16:32:00|339.25|337.25|339.42|337.42|339.42|337.42|339.25|337.25|7
1727022730000|2024-09-22 16:32:10|339.44|337.44|339.66|337.66|339.66|337.66|339.44|337.44|18
1727022740000|2024-09-22 16:32:20|339.67|337.67|339.82|337.82|339.82|337.82|339.67|337.67|6
1727022750000|2024-09-22 16:32:30|339.81|337.81|339.79|337.79|339.84|337.84|339.78|337.78|10
1727022770000|2024-09-22 16:32:50|339.75|337.75|339.63|337.63|339.79|337.79|339.63|337.63|19
1727022780000|2024-09-22 16:33:00|339.64|337.64|339.64|337.64|339.69|337.69|339.63|337.63|13
1727022790000|2024-09-22 16:33:10|339.68|337.68|339.71|337.71|339.71|337.71|339.66|337.66|9
1727022800000|2024-09-22 16:33:20|339.7|337.7|339.75|337.75|339.76|337.76|339.69|337.69|16
1727022810000|2024-09-22 16:33:30|339.76|337.76|339.79|337.79|339.82|337.82|339.75|337.75|15
1727022820000|2024-09-22 16:33:40|339.8|337.8|339.78|337.78|339.8|337.8|339.78|337.78|14
1727022830000|2024-09-22 16:33:50|339.79|337.79|339.82|337.82|339.82|337.82|339.79|337.79|6
1727022840000|2024-09-22 16:34:00|339.8|337.8|339.84|337.84|339.87|337.87|339.8|337.8|7
1727022860000|2024-09-22 16:34:20|339.86|337.86|339.92|337.92|339.92|337.92|339.86|337.86|4
1727022870000|2024-09-22 16:34:30|339.91|337.91|339.87|337.87|339.91|337.91|339.87|337.87|3
1727022880000|2024-09-22 16:34:40|339.84|337.84|339.84|337.84|339.84|337.84|339.83|337.83|3
1727022890000|2024-09-22 16:34:50|339.86|337.86|339.87|337.87|339.87|337.87|339.84|337.84|4
1727022900000|2024-09-22 16:35:00|339.86|337.86|339.84|337.84|339.86|337.86|339.84|337.84|2
1727022910000|2024-09-22 16:35:10|339.82|337.82|339.82|337.82|339.82|337.82|339.78|337.78|8
1727022920000|2024-09-22 16:35:20|339.84|337.84|339.84|337.84|339.87|337.87|339.84|337.84|3
1727022930000|2024-09-22 16:35:30|339.82|337.82|339.79|337.79|339.82|337.82|339.79|337.79|5
1727022940000|2024-09-22 16:35:40|339.78|337.78|339.8|337.8|339.81|337.81|339.78|337.78|7
1727022950000|2024-09-22 16:35:50|339.81|337.81|339.84|337.84|339.84|337.84|339.81|337.81|4
1727022960000|2024-09-22 16:36:00|339.86|337.86|339.84|337.84|339.86|337.86|339.84|337.84|2
1727022970000|2024-09-22 16:36:10|339.86|337.86|339.84|337.84|339.86|337.86|339.84|337.84|2
1727022980000|2024-09-22 16:36:20|339.86|337.86|339.87|337.87|339.88|337.88|339.84|337.84|5
1727022990000|2024-09-22 16:36:30|339.85|337.85|339.84|337.84|339.85|337.85|339.84|337.84|2
1727023010000|2024-09-22 16:36:50|339.83|337.83|339.81|337.81|339.83|337.83|339.77|337.77|12
1727023020000|2024-09-22 16:37:00|339.84|337.84|339.84|337.84|339.88|337.88|339.84|337.84|6
1727023040000|2024-09-22 16:37:20|339.85|337.85|339.88|337.88|339.88|337.88|339.84|337.84|3
1727023050000|2024-09-22 16:37:30|339.87|337.87|339.84|337.84|339.87|337.87|339.84|337.84|3
1727023060000|2024-09-22 16:37:40|339.87|337.87|339.88|337.88|339.88|337.88|339.84|337.84|4
1727023080000|2024-09-22 16:38:00|339.85|337.85|339.84|337.84|339.85|337.85|339.84|337.84|2
1727023120000|2024-09-22 16:38:40|339.86|337.86|339.92|337.92|339.92|337.92|339.86|337.86|5
1727023130000|2024-09-22 16:38:50|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|1
1727023140000|2024-09-22 16:39:00|339.88|337.88|340.08|338.08|340.1|338.1|339.88|337.88|6
1727023170000|2024-09-22 16:39:30|340.06|338.06|340.06|338.06|340.08|338.08|340.06|338.06|10
1727023180000|2024-09-22 16:39:40|340.07|338.07|340.11|338.11|340.15|338.15|340.06|338.06|9
1727023210000|2024-09-22 16:40:10|340.15|338.15|340.18|338.18|340.18|338.18|340.12|338.12|4
1727023230000|2024-09-22 16:40:30|340.19|338.19|340.21|338.21|340.21|338.21|340.18|338.18|5
1727023260000|2024-09-22 16:41:00|340.24|338.24|340.25|338.25|340.27|338.27|340.23|338.23|15
1727023270000|2024-09-22 16:41:10|340.24|338.24|340.21|338.21|340.24|338.24|340.13|338.13|12
1727023280000|2024-09-22 16:41:20|340.2|338.2|340.2|338.2|340.21|338.21|340.2|338.2|5
1727023290000|2024-09-22 16:41:30|340.21|338.21|340.21|338.21|340.21|338.21|340.19|338.19|9
1727023300000|2024-09-22 16:41:40|340.2|338.2|340.19|338.19|340.21|338.21|340.19|338.19|6
1727023310000|2024-09-22 16:41:50|340.2|338.2|340.22|338.22|340.23|338.23|340.2|338.2|11
1727023320000|2024-09-22 16:42:00|340.24|338.24|340.28|338.28|340.32|338.32|340.22|338.22|23
1727023330000|2024-09-22 16:42:10|340.27|338.27|340.4|338.4|340.4|338.4|340.27|338.27|16
1727023340000|2024-09-22 16:42:20|340.41|338.41|340.4|338.4|340.41|338.41|340.4|338.4|4
1727023350000|2024-09-22 16:42:30|340.41|338.41|340.43|338.43|340.43|338.43|340.41|338.41|3
1727023360000|2024-09-22 16:42:40|340.45|338.45|340.4|338.4|340.48|338.48|340.4|338.4|6
1727023380000|2024-09-22 16:43:00|340.41|338.41|340.42|338.42|340.42|338.42|340.41|338.41|2
1727023390000|2024-09-22 16:43:10|340.43|338.43|340.45|338.45|340.46|338.46|340.43|338.43|4
1727023400000|2024-09-22 16:43:20|340.43|338.43|340.4|338.4|340.43|338.43|340.4|338.4|3
1727023410000|2024-09-22 16:43:30|340.41|338.41|340.4|338.4|340.42|338.42|340.4|338.4|6
1727023420000|2024-09-22 16:43:40|340.41|338.41|340.41|338.41|340.41|338.41|340.41|338.41|1
1727023430000|2024-09-22 16:43:50|340.42|338.42|340.45|338.45|340.46|338.46|340.42|338.42|13
1727023440000|2024-09-22 16:44:00|340.46|338.46|340.47|338.47|340.47|338.47|340.46|338.46|2
1727023450000|2024-09-22 16:44:10|340.44|338.44|340.42|338.42|340.44|338.44|340.41|338.41|3
1727023460000|2024-09-22 16:44:20|340.4|338.4|340.31|338.31|340.42|338.42|340.31|338.31|5
1727023470000|2024-09-22 16:44:30|340.33|338.33|340.4|338.4|340.4|338.4|340.33|338.33|4
1727023490000|2024-09-22 16:44:50|340.41|338.41|340.41|338.41|340.41|338.41|340.41|338.41|1
1727023500000|2024-09-22 16:45:00|340.42|338.42|340.46|338.46|340.46|338.46|340.42|338.42|4
1727023510000|2024-09-22 16:45:10|340.47|338.47|340.46|338.46|340.47|338.47|340.43|338.43|4
1727023530000|2024-09-22 16:45:30|340.47|338.47|340.5|338.5|340.5|338.5|340.47|338.47|2
1727023540000|2024-09-22 16:45:40|340.51|338.51|340.51|338.51|340.51|338.51|340.51|338.51|1
1727023550000|2024-09-22 16:45:50|340.49|338.49|340.47|338.47|340.49|338.49|340.47|338.47|2
1727023560000|2024-09-22 16:46:00|340.45|338.45|340.48|338.48|340.48|338.48|340.45|338.45|4
1727023570000|2024-09-22 16:46:10|340.45|338.45|340.42|338.42|340.45|338.45|340.41|338.41|4
1727023580000|2024-09-22 16:46:20|340.4|338.4|340.32|338.32|340.4|338.4|340.32|338.32|2
1727023590000|2024-09-22 16:46:30|340.31|338.31|340.22|338.22|340.32|338.32|340.22|338.22|7
1727023600000|2024-09-22 16:46:40|340.19|338.19|340.21|338.21|340.21|338.21|340.15|338.15|8
1727023610000|2024-09-22 16:46:50|340.23|338.23|340.3|338.3|340.3|338.3|340.21|338.21|8
1727023620000|2024-09-22 16:47:00|340.29|338.29|340.43|338.43|340.43|338.43|340.25|338.25|15
1727023630000|2024-09-22 16:47:10|340.45|338.45|340.44|338.44|340.46|338.46|340.43|338.43|11
1727023640000|2024-09-22 16:47:20|340.43|338.43|340.48|338.48|340.5|338.5|340.43|338.43|13
1727023650000|2024-09-22 16:47:30|340.47|338.47|340.44|338.44|340.48|338.48|340.44|338.44|11
1727023660000|2024-09-22 16:47:40|340.47|338.47|340.44|338.44|340.47|338.47|340.44|338.44|4
1727023670000|2024-09-22 16:47:50|340.45|338.45|340.43|338.43|340.45|338.45|340.41|338.41|6
1727023680000|2024-09-22 16:48:00|340.44|338.44|340.45|338.45|340.49|338.49|340.43|338.43|11
1727023690000|2024-09-22 16:48:10|340.47|338.47|340.49|338.49|340.5|338.5|340.47|338.47|10
1727023700000|2024-09-22 16:48:20|340.5|338.5|340.51|338.51|340.51|338.51|340.47|338.47|6
1727023710000|2024-09-22 16:48:30|340.49|338.49|340.49|338.49|340.49|338.49|340.49|338.49|1
1727023720000|2024-09-22 16:48:40|340.45|338.45|340.43|338.43|340.45|338.45|340.43|338.43|2
1727023730000|2024-09-22 16:48:50|340.45|338.45|340.49|338.49|340.52|338.52|340.45|338.45|13
1727023740000|2024-09-22 16:49:00|340.48|338.48|340.5|338.5|340.5|338.5|340.48|338.48|3
1727023750000|2024-09-22 16:49:10|340.48|338.48|340.5|338.5|340.52|338.52|340.48|338.48|8
1727023760000|2024-09-22 16:49:20|340.51|338.51|340.53|338.53|340.53|338.53|340.5|338.5|4
1727023770000|2024-09-22 16:49:30|340.54|338.54|340.57|338.57|340.57|338.57|340.54|338.54|8
1727023780000|2024-09-22 16:49:40|340.56|338.56|340.53|338.53|340.57|338.57|340.53|338.53|6
1727023790000|2024-09-22 16:49:50|340.54|338.54|340.51|338.51|340.54|338.54|340.5|338.5|4
1727023800000|2024-09-22 16:50:00|340.5|338.5|340.38|338.38|340.51|338.51|340.37|338.37|14
1727023810000|2024-09-22 16:50:10|340.37|338.37|340.25|338.25|340.39|338.39|340.24|338.24|15
1727023820000|2024-09-22 16:50:20|340.24|338.24|340.21|338.21|340.24|338.24|340.18|338.18|9
1727023830000|2024-09-22 16:50:30|340.18|338.18|340.17|338.17|340.22|338.22|340.17|338.17|7
1727023840000|2024-09-22 16:50:40|340.18|338.18|340.21|338.21|340.23|338.23|340.18|338.18|11
1727023850000|2024-09-22 16:50:50|340.2|338.2|340.24|338.24|340.24|338.24|340.2|338.2|7
1727023860000|2024-09-22 16:51:00|340.22|338.22|340.33|338.33|340.41|338.41|340.22|338.22|16
1727023870000|2024-09-22 16:51:10|340.35|338.35|340.35|338.35|340.35|338.35|340.35|338.35|1
1727023880000|2024-09-22 16:51:20|340.36|338.36|340.27|338.27|340.36|338.36|340.26|338.26|17
1727023890000|2024-09-22 16:51:30|340.28|338.28|340.28|338.28|340.29|338.29|340.27|338.27|4
1727023900000|2024-09-22 16:51:40|340.25|338.25|340.35|338.35|340.35|338.35|340.25|338.25|12
1727023910000|2024-09-22 16:51:50|340.38|338.38|340.43|338.43|340.43|338.43|340.36|338.36|12
1727023920000|2024-09-22 16:52:00|340.42|338.42|340.42|338.42|340.42|338.42|340.37|338.37|8
1727023930000|2024-09-22 16:52:10|340.43|338.43|340.44|338.44|340.44|338.44|340.43|338.43|4
1727023940000|2024-09-22 16:52:20|340.43|338.43|340.28|338.28|340.43|338.43|340.28|338.28|7
1727023950000|2024-09-22 16:52:30|340.29|338.29|340.41|338.41|340.41|338.41|340.29|338.29|10
1727023960000|2024-09-22 16:52:40|340.46|338.46|340.47|338.47|340.47|338.47|340.46|338.46|2
1727023970000|2024-09-22 16:52:50|340.48|338.48|340.44|338.44|340.48|338.48|340.44|338.44|4
1727023980000|2024-09-22 16:53:00|340.45|338.45|340.48|338.48|340.51|338.51|340.45|338.45|10
1727023990000|2024-09-22 16:53:10|340.49|338.49|340.6|338.6|340.63|338.63|340.49|338.49|15
1727024000000|2024-09-22 16:53:20|340.61|338.61|340.59|338.59|340.62|338.62|340.59|338.59|7
1727024010000|2024-09-22 16:53:30|340.6|338.6|340.6|338.6|340.61|338.61|340.58|338.58|5
1727024030000|2024-09-22 16:53:50|340.61|338.61|340.63|338.63|340.63|338.63|340.57|338.57|9
1727024040000|2024-09-22 16:54:00|340.67|338.67|340.59|338.59|340.67|338.67|340.59|338.59|5
1727024050000|2024-09-22 16:54:10|340.58|338.58|340.52|338.52|340.63|338.63|340.49|338.49|11
1727024060000|2024-09-22 16:54:20|340.53|338.53|340.53|338.53|340.53|338.53|340.52|338.52|3
1727024070000|2024-09-22 16:54:30|340.52|338.52|340.56|338.56|340.56|338.56|340.52|338.52|3
1727024080000|2024-09-22 16:54:40|340.57|338.57|340.56|338.56|340.57|338.57|340.56|338.56|2
1727024090000|2024-09-22 16:54:50|340.57|338.57|340.55|338.55|340.57|338.57|340.55|338.55|7
1727024100000|2024-09-22 16:55:00|340.56|338.56|340.57|338.57|340.57|338.57|340.55|338.55|8
1727024110000|2024-09-22 16:55:10|340.58|338.58|340.59|338.59|340.6|338.6|340.58|338.58|10
1727024120000|2024-09-22 16:55:20|340.6|338.6|340.6|338.6|340.61|338.61|340.59|338.59|6
1727024130000|2024-09-22 16:55:30|340.61|338.61|340.64|338.64|340.64|338.64|340.6|338.6|13
1727024140000|2024-09-22 16:55:40|340.65|338.65|340.62|338.62|340.67|338.67|340.6|338.6|8
1727024150000|2024-09-22 16:55:50|340.63|338.63|340.64|338.64|340.64|338.64|340.63|338.63|4
1727024160000|2024-09-22 16:56:00|340.63|338.63|340.72|338.72|340.72|338.72|340.63|338.63|12
1727024170000|2024-09-22 16:56:10|340.78|338.78|340.77|338.77|340.78|338.78|340.76|338.76|4
1727024180000|2024-09-22 16:56:20|340.78|338.78|340.7|338.7|340.78|338.78|340.65|338.65|8
1727024190000|2024-09-22 16:56:30|340.67|338.67|340.66|338.66|340.69|338.69|340.65|338.65|6
1727024200000|2024-09-22 16:56:40|340.65|338.65|340.55|338.55|340.65|338.65|340.54|338.54|8
1727024210000|2024-09-22 16:56:50|340.54|338.54|340.55|338.55|340.59|338.59|340.54|338.54|5
1727024220000|2024-09-22 16:57:00|340.59|338.59|340.59|338.59|340.62|338.62|340.56|338.56|6
1727024230000|2024-09-22 16:57:10|340.58|338.58|340.51|338.51|340.58|338.58|340.5|338.5|10
1727024240000|2024-09-22 16:57:20|340.52|338.52|340.53|338.53|340.54|338.54|340.52|338.52|6
1727024250000|2024-09-22 16:57:30|340.52|338.52|340.51|338.51|340.52|338.52|340.49|338.49|6
1727024260000|2024-09-22 16:57:40|340.5|338.5|340.51|338.51|340.51|338.51|340.5|338.5|4
1727024270000|2024-09-22 16:57:50|340.52|338.52|340.58|338.58|340.59|338.59|340.52|338.52|8
1727024280000|2024-09-22 16:58:00|340.56|338.56|340.52|338.52|340.56|338.56|340.52|338.52|6
1727024290000|2024-09-22 16:58:10|340.51|338.51|340.49|338.49|340.51|338.51|340.45|338.45|10
1727024300000|2024-09-22 16:58:20|340.47|338.47|340.46|338.46|340.47|338.47|340.45|338.45|4
1727024310000|2024-09-22 16:58:30|340.47|338.47|340.51|338.51|340.51|338.51|340.45|338.45|5
1727024320000|2024-09-22 16:58:40|340.52|338.52|340.52|338.52|340.53|338.53|340.52|338.52|7
1727024330000|2024-09-22 16:58:50|340.53|338.53|340.52|338.52|340.53|338.53|340.51|338.51|6
1727024340000|2024-09-22 16:59:00|340.51|338.51|340.48|338.48|340.51|338.51|340.46|338.46|10
1727024350000|2024-09-22 16:59:10|340.47|338.47|340.48|338.48|340.48|338.48|340.46|338.46|3
1727024360000|2024-09-22 16:59:20|340.49|338.49|340.49|338.49|340.5|338.5|340.48|338.48|9
1727024370000|2024-09-22 16:59:30|340.48|338.48|340.48|338.48|340.48|338.48|340.48|338.48|1
1727024380000|2024-09-22 16:59:40|340.46|338.46|340.48|338.48|340.48|338.48|340.45|338.45|7
1727024390000|2024-09-22 16:59:50|340.47|338.47|340.45|338.45|340.47|338.47|340.45|338.45|3
1727024400000|2024-09-22 17:00:00|340.44|338.44|340.32|338.32|340.44|338.44|340.28|338.28|13
1727024410000|2024-09-22 17:00:10|340.33|338.33|340.51|338.51|340.51|338.51|340.33|338.33|12
1727024420000|2024-09-22 17:00:20|340.59|338.59|340.6|338.6|340.6|338.6|340.58|338.58|6
1727024430000|2024-09-22 17:00:30|340.61|338.61|340.47|338.47|340.61|338.61|340.47|338.47|9
1727024440000|2024-09-22 17:00:40|340.45|338.45|340.42|338.42|340.48|338.48|340.42|338.42|4
1727024450000|2024-09-22 17:00:50|340.41|338.41|340.45|338.45|340.46|338.46|340.4|338.4|18
1727024460000|2024-09-22 17:01:00|340.44|338.44|340.55|338.55|340.56|338.56|340.43|338.43|12
1727024470000|2024-09-22 17:01:10|340.6|338.6|340.64|338.64|340.66|338.66|340.6|338.6|16
1727024480000|2024-09-22 17:01:20|340.63|338.63|340.63|338.63|340.63|338.63|340.63|338.63|1
1727024490000|2024-09-22 17:01:30|340.58|338.58|340.63|338.63|340.65|338.65|340.58|338.58|11
1727024500000|2024-09-22 17:01:40|340.64|338.64|340.63|338.63|340.64|338.64|340.63|338.63|2
1727024510000|2024-09-22 17:01:50|340.64|338.64|340.63|338.63|340.64|338.64|340.61|338.61|6
1727024520000|2024-09-22 17:02:00|340.64|338.64|340.66|338.66|340.67|338.67|340.64|338.64|4
1727024530000|2024-09-22 17:02:10|340.65|338.65|340.68|338.68|340.68|338.68|340.65|338.65|4
1727024550000|2024-09-22 17:02:30|340.67|338.67|340.68|338.68|340.71|338.71|340.66|338.66|9
1727024570000|2024-09-22 17:02:50|340.69|338.69|340.7|338.7|340.7|338.7|340.64|338.64|12
1727024580000|2024-09-22 17:03:00|340.69|338.69|340.67|338.67|340.69|338.69|340.66|338.66|6
1727024590000|2024-09-22 17:03:10|340.66|338.66|340.73|338.73|340.73|338.73|340.66|338.66|6
1727024600000|2024-09-22 17:03:20|340.74|338.74|340.77|338.77|340.78|338.78|340.74|338.74|12
1727024610000|2024-09-22 17:03:30|340.78|338.78|340.77|338.77|340.78|338.78|340.77|338.77|2
1727024620000|2024-09-22 17:03:40|340.78|338.78|340.74|338.74|340.78|338.78|340.72|338.72|11
1727024630000|2024-09-22 17:03:50|340.73|338.73|340.81|338.81|340.81|338.81|340.73|338.73|5
1727024640000|2024-09-22 17:04:00|340.8|338.8|340.74|338.74|340.83|338.83|340.74|338.74|13
1727024650000|2024-09-22 17:04:10|340.76|338.76|340.76|338.76|340.76|338.76|340.76|338.76|1
1727024660000|2024-09-22 17:04:20|340.75|338.75|340.76|338.76|340.76|338.76|340.75|338.75|6
1727024670000|2024-09-22 17:04:30|340.8|338.8|340.78|338.78|340.8|338.8|340.76|338.76|4
1727024680000|2024-09-22 17:04:40|340.79|338.79|340.76|338.76|340.8|338.8|340.76|338.76|5
1727024690000|2024-09-22 17:04:50|340.72|338.72|340.71|338.71|340.72|338.72|340.71|338.71|4
1727024700000|2024-09-22 17:05:00|340.72|338.72|340.71|338.71|340.73|338.73|340.71|338.71|6
1727024710000|2024-09-22 17:05:10|340.72|338.72|340.72|338.72|340.72|338.72|340.72|338.72|1
1727024720000|2024-09-22 17:05:20|340.71|338.71|340.67|338.67|340.71|338.71|340.66|338.66|9
1727024730000|2024-09-22 17:05:30|340.66|338.66|340.6|338.6|340.66|338.66|340.59|338.59|7
1727024740000|2024-09-22 17:05:40|340.64|338.64|340.64|338.64|340.64|338.64|340.64|338.64|1
1727024750000|2024-09-22 17:05:50|340.65|338.65|340.62|338.62|340.65|338.65|340.62|338.62|6
1727024760000|2024-09-22 17:06:00|340.63|338.63|340.62|338.62|340.66|338.66|340.62|338.62|4
1727024770000|2024-09-22 17:06:10|340.67|338.67|340.75|338.75|340.75|338.75|340.67|338.67|13
1727024780000|2024-09-22 17:06:20|340.74|338.74|340.85|338.85|340.85|338.85|340.74|338.74|14
1727024790000|2024-09-22 17:06:30|340.82|338.82|341.01|339.01|341.03|339.03|340.82|338.82|11
1727024800000|2024-09-22 17:06:40|341|339|341|339|341|339|341|339|1
1727024810000|2024-09-22 17:06:50|340.99|338.99|340.98|338.98|341|339|340.96|338.96|8
1727024820000|2024-09-22 17:07:00|340.96|338.96|340.86|338.86|341|339|340.86|338.86|12
1727024830000|2024-09-22 17:07:10|340.88|338.88|340.71|338.71|340.88|338.88|340.71|338.71|11
1727024840000|2024-09-22 17:07:20|340.7|338.7|340.86|338.86|340.86|338.86|340.7|338.7|6
1727024850000|2024-09-22 17:07:30|340.87|338.87|340.88|338.88|340.88|338.88|340.87|338.87|2
1727024860000|2024-09-22 17:07:40|340.86|338.86|340.78|338.78|340.86|338.86|340.78|338.78|7
1727024870000|2024-09-22 17:07:50|340.77|338.77|340.68|338.68|340.78|338.78|340.67|338.67|7
1727024880000|2024-09-22 17:08:00|340.67|338.67|340.7|338.7|340.73|338.73|340.66|338.66|16
1727024890000|2024-09-22 17:08:10|340.69|338.69|340.7|338.7|340.71|338.71|340.69|338.69|6
1727024900000|2024-09-22 17:08:20|340.69|338.69|340.68|338.68|340.7|338.7|340.66|338.66|15
1727024910000|2024-09-22 17:08:30|340.67|338.67|340.77|338.77|340.77|338.77|340.67|338.67|7
1727024920000|2024-09-22 17:08:40|340.76|338.76|340.86|338.86|340.86|338.86|340.76|338.76|4
1727024930000|2024-09-22 17:08:50|340.85|338.85|340.86|338.86|340.86|338.86|340.85|338.85|4
1727024940000|2024-09-22 17:09:00|340.87|338.87|341.01|339.01|341.01|339.01|340.87|338.87|12
1727024950000|2024-09-22 17:09:10|341|339|341.01|339.01|341.01|339.01|340.98|338.98|5
1727024960000|2024-09-22 17:09:20|341.04|339.04|341.04|339.04|341.05|339.05|341.04|339.04|3
1727024970000|2024-09-22 17:09:30|341.05|339.05|341.05|339.05|341.05|339.05|341.05|339.05|1
1727024980000|2024-09-22 17:09:40|341.06|339.06|341.02|339.02|341.06|339.06|341.02|339.02|6
1727024990000|2024-09-22 17:09:50|341.05|339.05|341.05|339.05|341.05|339.05|341.05|339.05|1
1727025000000|2024-09-22 17:10:00|341.08|339.08|341.07|339.07|341.08|339.08|341.07|339.07|2
1727025010000|2024-09-22 17:10:10|341.05|339.05|341.1|339.1|341.1|339.1|341.04|339.04|4
1727025030000|2024-09-22 17:10:30|341.07|339.07|341.1|339.1|341.1|339.1|341.06|339.06|6
1727025040000|2024-09-22 17:10:40|341.09|339.09|341.1|339.1|341.1|339.1|341.09|339.09|4
1727025050000|2024-09-22 17:10:50|341.11|339.11|341.11|339.11|341.15|339.15|341.11|339.11|5
1727025060000|2024-09-22 17:11:00|341.1|339.1|341.1|339.1|341.1|339.1|341.1|339.1|1
1727025070000|2024-09-22 17:11:10|341.11|339.11|341.11|339.11|341.11|339.11|341.1|339.1|3
1727025080000|2024-09-22 17:11:20|341.12|339.12|341.16|339.16|341.16|339.16|341.12|339.12|3
1727025090000|2024-09-22 17:11:30|341.17|339.17|341.55|339.55|341.55|339.55|341.17|339.17|11
1727025100000|2024-09-22 17:11:40|341.57|339.57|341.47|339.47|341.62|339.62|341.47|339.47|15
1727025110000|2024-09-22 17:11:50|341.45|339.45|341.59|339.59|341.59|339.59|341.43|339.43|13
1727025120000|2024-09-22 17:12:00|341.6|339.6|341.97|339.97|341.98|339.98|341.59|339.59|26
1727025130000|2024-09-22 17:12:10|341.98|339.98|342.02|340.02|342.02|340.02|341.95|339.95|21
1727025140000|2024-09-22 17:12:20|342.01|340.01|342.06|340.06|342.09|340.09|342.01|340.01|17
1727025150000|2024-09-22 17:12:30|342.05|340.05|342.1|340.1|342.13|340.13|341.96|339.96|25
1727025160000|2024-09-22 17:12:40|342.09|340.09|341.95|339.95|342.11|340.11|341.91|339.91|19
1727025170000|2024-09-22 17:12:50|341.96|339.96|341.98|339.98|341.99|339.99|341.95|339.95|9
1727025180000|2024-09-22 17:13:00|341.96|339.96|342.21|340.21|342.21|340.21|341.96|339.96|26
1727025190000|2024-09-22 17:13:10|342.23|340.23|342.22|340.22|342.3|340.3|342.22|340.22|11
1727025200000|2024-09-22 17:13:20|342.23|340.23|342.33|340.33|342.33|340.33|342.22|340.22|19
1727025210000|2024-09-22 17:13:30|342.34|340.34|342.24|340.24|342.39|340.39|342.24|340.24|20
1727025220000|2024-09-22 17:13:40|342.22|340.22|342.18|340.18|342.23|340.23|342.17|340.17|9
1727025230000|2024-09-22 17:13:50|342.2|340.2|342.13|340.13|342.2|340.2|342.13|340.13|8
1727025240000|2024-09-22 17:14:00|342.14|340.14|342.06|340.06|342.15|340.15|342.06|340.06|10
1727025250000|2024-09-22 17:14:10|342.03|340.03|342.03|340.03|342.03|340.03|342.01|340.01|6
1727025260000|2024-09-22 17:14:20|342.02|340.02|342.03|340.03|342.03|340.03|342|340|8
1727025270000|2024-09-22 17:14:30|342.02|340.02|341.96|339.96|342.02|340.02|341.96|339.96|9
1727025280000|2024-09-22 17:14:40|341.99|339.99|341.78|339.78|341.99|339.99|341.76|339.76|14
1727025290000|2024-09-22 17:14:50|341.77|339.77|341.8|339.8|341.81|339.81|341.74|339.74|15
1727025300000|2024-09-22 17:15:00|341.82|339.82|341.78|339.78|341.84|339.84|341.75|339.75|14
1727025310000|2024-09-22 17:15:10|341.81|339.81|341.79|339.79|341.84|339.84|341.77|339.77|22
1727025320000|2024-09-22 17:15:20|341.81|339.81|341.79|339.79|341.81|339.81|341.79|339.79|4
1727025330000|2024-09-22 17:15:30|341.76|339.76|342.02|340.02|342.06|340.06|341.76|339.76|16
1727025340000|2024-09-22 17:15:40|341.98|339.98|341.91|339.91|342|340|341.91|339.91|18
1727025350000|2024-09-22 17:15:50|341.9|339.9|341.87|339.87|341.91|339.91|341.87|339.87|9
1727025360000|2024-09-22 17:16:00|341.88|339.88|341.81|339.81|341.91|339.91|341.81|339.81|9
1727025370000|2024-09-22 17:16:10|341.8|339.8|341.59|339.59|341.8|339.8|341.59|339.59|18
1727025380000|2024-09-22 17:16:20|341.6|339.6|341.67|339.67|341.69|339.69|341.59|339.59|17
1727025390000|2024-09-22 17:16:30|341.68|339.68|341.61|339.61|341.7|339.7|341.61|339.61|8
1727025400000|2024-09-22 17:16:40|341.6|339.6|341.4|339.4|341.6|339.6|341.37|339.37|15
1727025410000|2024-09-22 17:16:50|341.39|339.39|341.46|339.46|341.46|339.46|341.32|339.32|17
1727025420000|2024-09-22 17:17:00|341.42|339.42|341.44|339.44|341.44|339.44|341.35|339.35|14
1727025430000|2024-09-22 17:17:10|341.46|339.46|341.43|339.43|341.71|339.71|341.43|339.43|14
1727025440000|2024-09-22 17:17:20|341.42|339.42|341.46|339.46|341.46|339.46|341.42|339.42|4
1727025450000|2024-09-22 17:17:30|341.47|339.47|341.34|339.34|341.47|339.47|341.34|339.34|13
1727025460000|2024-09-22 17:17:40|341.33|339.33|341.32|339.32|341.33|339.33|341.29|339.29|12
1727025470000|2024-09-22 17:17:50|341.33|339.33|341.39|339.39|341.39|339.39|341.33|339.33|5
1727025480000|2024-09-22 17:18:00|341.43|339.43|341.34|339.34|341.46|339.46|341.34|339.34|14
1727025490000|2024-09-22 17:18:10|341.33|339.33|341.31|339.31|341.34|339.34|341.27|339.27|11
1727025500000|2024-09-22 17:18:20|341.3|339.3|341.2|339.2|341.3|339.3|341.19|339.19|7
1727025510000|2024-09-22 17:18:30|341.19|339.19|341.19|339.19|341.2|339.2|341.18|339.18|5
1727025520000|2024-09-22 17:18:40|341.18|339.18|341.21|339.21|341.28|339.28|341.18|339.18|11
1727025530000|2024-09-22 17:18:50|341.16|339.16|341.19|339.19|341.19|339.19|341.14|339.14|8
1727025540000|2024-09-22 17:19:00|341.2|339.2|341.3|339.3|341.33|339.33|341.2|339.2|15
1727025550000|2024-09-22 17:19:10|341.29|339.29|341.32|339.32|341.32|339.32|341.26|339.26|16
1727025560000|2024-09-22 17:19:20|341.31|339.31|341.2|339.2|341.32|339.32|341.18|339.18|11
1727025570000|2024-09-22 17:19:30|341.19|339.19|341.31|339.31|341.31|339.31|341.19|339.19|8
1727025580000|2024-09-22 17:19:40|341.3|339.3|341.27|339.27|341.3|339.3|341.27|339.27|13
1727025590000|2024-09-22 17:19:50|341.26|339.26|341.17|339.17|341.27|339.27|341.16|339.16|11
1727025600000|2024-09-22 17:20:00|341.18|339.18|341.08|339.08|341.22|339.22|341.08|339.08|11
1727025610000|2024-09-22 17:20:10|341.07|339.07|341.09|339.09|341.09|339.09|341.04|339.04|8
1727025620000|2024-09-22 17:20:20|341.08|339.08|341.09|339.09|341.09|339.09|341.07|339.07|9
1727025630000|2024-09-22 17:20:30|341.11|339.11|340.95|338.95|341.12|339.12|340.94|338.94|11
1727025640000|2024-09-22 17:20:40|340.91|338.91|340.93|338.93|340.95|338.95|340.91|338.91|7
1727025650000|2024-09-22 17:20:50|340.92|338.92|340.88|338.88|340.92|338.92|340.84|338.84|12
1727025660000|2024-09-22 17:21:00|340.87|338.87|340.92|338.92|340.92|338.92|340.87|338.87|7
1727025670000|2024-09-22 17:21:10|340.9|338.9|341.01|339.01|341.05|339.05|340.9|338.9|10
1727025680000|2024-09-22 17:21:20|340.97|338.97|340.95|338.95|340.99|338.99|340.94|338.94|6
1727025690000|2024-09-22 17:21:30|340.94|338.94|340.81|338.81|340.94|338.94|340.81|338.81|9
1727025700000|2024-09-22 17:21:40|340.8|338.8|340.89|338.89|340.89|338.89|340.8|338.8|14
1727025710000|2024-09-22 17:21:50|340.87|338.87|340.93|338.93|340.93|338.93|340.87|338.87|9
1727025720000|2024-09-22 17:22:00|340.95|338.95|340.95|338.95|340.95|338.95|340.95|338.95|1
1727025730000|2024-09-22 17:22:10|340.94|338.94|341.05|339.05|341.05|339.05|340.94|338.94|6
1727025740000|2024-09-22 17:22:20|341.03|339.03|340.91|338.91|341.03|339.03|340.91|338.91|11
1727025760000|2024-09-22 17:22:40|340.9|338.9|340.9|338.9|340.91|338.91|340.88|338.88|6
1727025770000|2024-09-22 17:22:50|340.89|338.89|340.89|338.89|340.89|338.89|340.89|338.89|1
1727025790000|2024-09-22 17:23:10|340.9|338.9|340.9|338.9|340.94|338.94|340.89|338.89|11
1727025800000|2024-09-22 17:23:20|340.89|338.89|340.95|338.95|340.96|338.96|340.89|338.89|11
1727025810000|2024-09-22 17:23:30|340.96|338.96|340.96|338.96|340.96|338.96|340.96|338.96|1
1727025820000|2024-09-22 17:23:40|340.98|338.98|341.05|339.05|341.06|339.06|340.98|338.98|5
1727025830000|2024-09-22 17:23:50|341.04|339.04|341.04|339.04|341.05|339.05|341.03|339.03|5
1727025840000|2024-09-22 17:24:00|341.03|339.03|340.96|338.96|341.03|339.03|340.96|338.96|8
1727025860000|2024-09-22 17:24:20|340.97|338.97|340.98|338.98|341.01|339.01|340.97|338.97|6
1727025880000|2024-09-22 17:24:40|340.96|338.96|340.98|338.98|341|339|340.95|338.95|9
1727025890000|2024-09-22 17:24:50|340.97|338.97|340.96|338.96|340.98|338.98|340.93|338.93|8
1727025900000|2024-09-22 17:25:00|341.01|339.01|341.12|339.12|341.12|339.12|341.01|339.01|14
1727025910000|2024-09-22 17:25:10|341.09|339.09|341.19|339.19|341.21|339.21|341.09|339.09|16
1727025920000|2024-09-22 17:25:20|341.17|339.17|341.17|339.17|341.19|339.19|341.16|339.16|6
1727025930000|2024-09-22 17:25:30|341.19|339.19|341.17|339.17|341.24|339.24|341.13|339.13|15
1727025940000|2024-09-22 17:25:40|341.18|339.18|341.18|339.18|341.19|339.19|341.15|339.15|9
1727025950000|2024-09-22 17:25:50|341.19|339.19|341.16|339.16|341.19|339.19|341.14|339.14|13
1727025960000|2024-09-22 17:26:00|341.15|339.15|341.16|339.16|341.16|339.16|341.15|339.15|2
1727025970000|2024-09-22 17:26:10|341.14|339.14|341.02|339.02|341.14|339.14|341|339|10
1727025980000|2024-09-22 17:26:20|341.04|339.04|341|339|341.06|339.06|341|339|13
1727025990000|2024-09-22 17:26:30|341.01|339.01|341.01|339.01|341.04|339.04|341|339|9
1727026000000|2024-09-22 17:26:40|341.02|339.02|341.04|339.04|341.07|339.07|341.02|339.02|10
1727026010000|2024-09-22 17:26:50|341.03|339.03|341.04|339.04|341.04|339.04|341.03|339.03|2
1727026020000|2024-09-22 17:27:00|341.09|339.09|341.15|339.15|341.15|339.15|341.09|339.09|11
1727026030000|2024-09-22 17:27:10|341.17|339.17|341.23|339.23|341.23|339.23|341.17|339.17|5
1727026040000|2024-09-22 17:27:20|341.28|339.28|341.27|339.27|341.28|339.28|341.27|339.27|4
1727026050000|2024-09-22 17:27:30|341.28|339.28|341.27|339.27|341.28|339.28|341.27|339.27|2
1727026060000|2024-09-22 17:27:40|341.26|339.26|341.26|339.26|341.27|339.27|341.25|339.25|7
1727026080000|2024-09-22 17:28:00|341.27|339.27|341.2|339.2|341.27|339.27|341.14|339.14|14
1727026090000|2024-09-22 17:28:10|341.19|339.19|341.2|339.2|341.23|339.23|341.19|339.19|13
1727026100000|2024-09-22 17:28:20|341.21|339.21|341.21|339.21|341.22|339.22|341.2|339.2|4
1727026110000|2024-09-22 17:28:30|341.2|339.2|341.17|339.17|341.21|339.21|341.17|339.17|6
1727026120000|2024-09-22 17:28:40|341.18|339.18|341.16|339.16|341.18|339.18|341.16|339.16|3
1727026130000|2024-09-22 17:28:50|341.17|339.17|341.17|339.17|341.18|339.18|341.17|339.17|7
1727026140000|2024-09-22 17:29:00|341.15|339.15|341.13|339.13|341.15|339.15|341.12|339.12|5
1727026150000|2024-09-22 17:29:10|341.15|339.15|341.14|339.14|341.15|339.15|341.13|339.13|4
1727026160000|2024-09-22 17:29:20|341.15|339.15|341.14|339.14|341.15|339.15|341.14|339.14|2
1727026170000|2024-09-22 17:29:30|341.13|339.13|341.14|339.14|341.14|339.14|341.13|339.13|8
1727026180000|2024-09-22 17:29:40|341.13|339.13|341.14|339.14|341.14|339.14|341.13|339.13|2
1727026190000|2024-09-22 17:29:50|341.13|339.13|341.09|339.09|341.13|339.13|341.09|339.09|3
1727026200000|2024-09-22 17:30:00|341.08|339.08|341.11|339.11|341.11|339.11|341.01|339.01|12
1727026210000|2024-09-22 17:30:10|341.16|339.16|341.24|339.24|341.24|339.24|341.14|339.14|17
1727026220000|2024-09-22 17:30:20|341.25|339.25|341.13|339.13|341.26|339.26|341.1|339.1|15
1727026230000|2024-09-22 17:30:30|341.12|339.12|341.17|339.17|341.18|339.18|341.12|339.12|7
1727026240000|2024-09-22 17:30:40|341.2|339.2|341.28|339.28|341.28|339.28|341.2|339.2|12
1727026250000|2024-09-22 17:30:50|341.27|339.27|341.27|339.27|341.28|339.28|341.27|339.27|5
1727026260000|2024-09-22 17:31:00|341.24|339.24|341.25|339.25|341.25|339.25|341.18|339.18|15
1727026270000|2024-09-22 17:31:10|341.24|339.24|341.26|339.26|341.26|339.26|341.24|339.24|5
1727026280000|2024-09-22 17:31:20|341.25|339.25|341.27|339.27|341.32|339.32|341.25|339.25|13
1727026290000|2024-09-22 17:31:30|341.26|339.26|341.18|339.18|341.26|339.26|341.18|339.18|18
1727026300000|2024-09-22 17:31:40|341.15|339.15|341.15|339.15|341.15|339.15|341.06|339.06|11
1727026310000|2024-09-22 17:31:50|341.14|339.14|341.1|339.1|341.14|339.14|341.1|339.1|3
1727026320000|2024-09-22 17:32:00|341.11|339.11|341.25|339.25|341.25|339.25|341.11|339.11|10
1727026330000|2024-09-22 17:32:10|341.18|339.18|341.22|339.22|341.22|339.22|341.16|339.16|7
1727026340000|2024-09-22 17:32:20|341.21|339.21|341.37|339.37|341.37|339.37|341.21|339.21|11
1727026350000|2024-09-22 17:32:30|341.36|339.36|341.37|339.37|341.37|339.37|341.36|339.36|14
1727026360000|2024-09-22 17:32:40|341.36|339.36|341.32|339.32|341.37|339.37|341.31|339.31|15
1727026370000|2024-09-22 17:32:50|341.31|339.31|341.34|339.34|341.34|339.34|341.31|339.31|4
1727026380000|2024-09-22 17:33:00|341.33|339.33|341.27|339.27|341.34|339.34|341.27|339.27|12
1727026390000|2024-09-22 17:33:10|341.28|339.28|341.33|339.33|341.34|339.34|341.28|339.28|6
1727026400000|2024-09-22 17:33:20|341.31|339.31|341.31|339.31|341.32|339.32|341.31|339.31|3
1727026410000|2024-09-22 17:33:30|341.3|339.3|341.28|339.28|341.3|339.3|341.28|339.28|3
1727026420000|2024-09-22 17:33:40|341.29|339.29|341.31|339.31|341.32|339.32|341.28|339.28|10
1727026430000|2024-09-22 17:33:50|341.32|339.32|341.31|339.31|341.32|339.32|341.3|339.3|6
1727026440000|2024-09-22 17:34:00|341.37|339.37|341.37|339.37|341.37|339.37|341.37|339.37|1
1727026450000|2024-09-22 17:34:10|341.36|339.36|341.33|339.33|341.36|339.36|341.29|339.29|13
1727026460000|2024-09-22 17:34:20|341.34|339.34|341.33|339.33|341.34|339.34|341.33|339.33|4
1727026470000|2024-09-22 17:34:30|341.32|339.32|341.33|339.33|341.34|339.34|341.32|339.32|4
1727026490000|2024-09-22 17:34:50|341.34|339.34|341.35|339.35|341.35|339.35|341.34|339.34|2
1727026500000|2024-09-22 17:35:00|341.34|339.34|341.34|339.34|341.35|339.35|341.34|339.34|3
1727026510000|2024-09-22 17:35:10|341.31|339.31|341.3|339.3|341.31|339.31|341.3|339.3|2
1727026530000|2024-09-22 17:35:30|341.31|339.31|341.45|339.45|341.5|339.5|341.31|339.31|12
1727026540000|2024-09-22 17:35:40|341.43|339.43|341.38|339.38|341.45|339.45|341.38|339.38|6
1727026550000|2024-09-22 17:35:50|341.39|339.39|341.41|339.41|341.42|339.42|341.39|339.39|11
1727026560000|2024-09-22 17:36:00|341.39|339.39|341.41|339.41|341.41|339.41|341.39|339.39|4
1727026570000|2024-09-22 17:36:10|341.44|339.44|341.69|339.69|341.76|339.76|341.44|339.44|19
1727026580000|2024-09-22 17:36:20|341.7|339.7|341.76|339.76|341.78|339.78|341.64|339.64|18
1727026590000|2024-09-22 17:36:30|341.77|339.77|341.85|339.85|341.85|339.85|341.77|339.77|12
1727026600000|2024-09-22 17:36:40|341.87|339.87|341.89|339.89|341.89|339.89|341.86|339.86|7
1727026610000|2024-09-22 17:36:50|341.87|339.87|341.85|339.85|341.89|339.89|341.85|339.85|4
1727026620000|2024-09-22 17:37:00|341.84|339.84|341.85|339.85|341.87|339.87|341.71|339.71|14
1727026630000|2024-09-22 17:37:10|341.83|339.83|341.85|339.85|341.85|339.85|341.83|339.83|3
1727026640000|2024-09-22 17:37:20|341.84|339.84|341.85|339.85|341.85|339.85|341.79|339.79|14
1727026650000|2024-09-22 17:37:30|341.87|339.87|341.85|339.85|341.89|339.89|341.85|339.85|5
1727026660000|2024-09-22 17:37:40|341.87|339.87|341.85|339.85|341.88|339.88|341.85|339.85|5
1727026680000|2024-09-22 17:38:00|341.84|339.84|341.85|339.85|341.85|339.85|341.82|339.82|5
1727026690000|2024-09-22 17:38:10|341.86|339.86|341.89|339.89|341.89|339.89|341.85|339.85|11
1727026700000|2024-09-22 17:38:20|341.87|339.87|341.83|339.83|341.88|339.88|341.83|339.83|6
1727026710000|2024-09-22 17:38:30|341.84|339.84|341.72|339.72|341.85|339.85|341.7|339.7|13
1727026720000|2024-09-22 17:38:40|341.73|339.73|341.58|339.58|341.73|339.73|341.55|339.55|16
1727026730000|2024-09-22 17:38:50|341.59|339.59|341.64|339.64|341.65|339.65|341.59|339.59|7
1727026740000|2024-09-22 17:39:00|341.53|339.53|341.65|339.65|341.69|339.69|341.53|339.53|18
1727026750000|2024-09-22 17:39:10|341.63|339.63|341.61|339.61|341.64|339.64|341.61|339.61|9
1727026760000|2024-09-22 17:39:20|341.58|339.58|341.56|339.56|341.58|339.58|341.56|339.56|4
1727026770000|2024-09-22 17:39:30|341.57|339.57|341.6|339.6|341.63|339.63|341.57|339.57|9
1727026790000|2024-09-22 17:39:50|341.61|339.61|341.6|339.6|341.61|339.61|341.6|339.6|4
1727026800000|2024-09-22 17:40:00|341.61|339.61|341.72|339.72|341.72|339.72|341.61|339.61|6
1727026810000|2024-09-22 17:40:10|341.76|339.76|341.67|339.67|341.76|339.76|341.67|339.67|8
1727026820000|2024-09-22 17:40:20|341.64|339.64|341.45|339.45|341.67|339.67|341.43|339.43|14
1727026830000|2024-09-22 17:40:30|341.46|339.46|341.46|339.46|341.47|339.47|341.41|339.41|12
1727026840000|2024-09-22 17:40:40|341.45|339.45|341.51|339.51|341.51|339.51|341.45|339.45|5
1727026850000|2024-09-22 17:40:50|341.52|339.52|341.51|339.51|341.52|339.52|341.5|339.5|8
1727026860000|2024-09-22 17:41:00|341.5|339.5|341.47|339.47|341.62|339.62|341.47|339.47|17
1727026870000|2024-09-22 17:41:10|341.44|339.44|341.45|339.45|341.45|339.45|341.44|339.44|2
1727026880000|2024-09-22 17:41:20|341.44|339.44|341.47|339.47|341.47|339.47|341.39|339.39|7
1727026890000|2024-09-22 17:41:30|341.48|339.48|341.47|339.47|341.51|339.51|341.47|339.47|8
1727026900000|2024-09-22 17:41:40|341.5|339.5|341.51|339.51|341.52|339.52|341.5|339.5|4
1727026910000|2024-09-22 17:41:50|341.52|339.52|341.59|339.59|341.59|339.59|341.5|339.5|10
1727026920000|2024-09-22 17:42:00|341.6|339.6|341.71|339.71|341.71|339.71|341.6|339.6|5
1727026930000|2024-09-22 17:42:10|341.7|339.7|341.58|339.58|341.7|339.7|341.56|339.56|8
1727026940000|2024-09-22 17:42:20|341.57|339.57|341.59|339.59|341.59|339.59|341.48|339.48|11
1727026950000|2024-09-22 17:42:30|341.6|339.6|341.6|339.6|341.62|339.62|341.6|339.6|5
1727026960000|2024-09-22 17:42:40|341.61|339.61|341.75|339.75|341.76|339.76|341.61|339.61|12
1727026970000|2024-09-22 17:42:50|341.73|339.73|341.73|339.73|341.75|339.75|341.72|339.72|11
1727026980000|2024-09-22 17:43:00|341.74|339.74|341.64|339.64|341.74|339.74|341.64|339.64|6
1727026990000|2024-09-22 17:43:10|341.65|339.65|341.65|339.65|341.7|339.7|341.64|339.64|7
1727027000000|2024-09-22 17:43:20|341.66|339.66|341.68|339.68|341.69|339.69|341.66|339.66|5
1727027010000|2024-09-22 17:43:30|341.7|339.7|341.79|339.79|341.79|339.79|341.7|339.7|10
1727027020000|2024-09-22 17:43:40|341.81|339.81|341.75|339.75|341.81|339.81|341.68|339.68|10
1727027030000|2024-09-22 17:43:50|341.76|339.76|341.85|339.85|341.85|339.85|341.76|339.76|6
1727027040000|2024-09-22 17:44:00|341.82|339.82|341.82|339.82|341.82|339.82|341.81|339.81|3
1727027050000|2024-09-22 17:44:10|341.81|339.81|341.85|339.85|341.87|339.87|341.79|339.79|6
1727027060000|2024-09-22 17:44:20|341.84|339.84|341.77|339.77|341.84|339.84|341.77|339.77|7
1727027070000|2024-09-22 17:44:30|341.79|339.79|341.79|339.79|341.79|339.79|341.79|339.79|1
1727027080000|2024-09-22 17:44:40|341.8|339.8|341.84|339.84|341.86|339.86|341.8|339.8|9
1727027090000|2024-09-22 17:44:50|341.83|339.83|341.82|339.82|341.84|339.84|341.82|339.82|4
1727027100000|2024-09-22 17:45:00|341.81|339.81|341.8|339.8|341.85|339.85|341.76|339.76|16
1727027110000|2024-09-22 17:45:10|341.78|339.78|341.77|339.77|341.82|339.82|341.76|339.76|8
1727027120000|2024-09-22 17:45:20|341.82|339.82|341.76|339.76|341.82|339.82|341.76|339.76|9
1727027130000|2024-09-22 17:45:30|341.75|339.75|341.74|339.74|341.75|339.75|341.74|339.74|6
1727027140000|2024-09-22 17:45:40|341.68|339.68|341.78|339.78|341.78|339.78|341.66|339.66|9
1727027150000|2024-09-22 17:45:50|341.8|339.8|341.88|339.88|341.88|339.88|341.8|339.8|7
1727027160000|2024-09-22 17:46:00|341.92|339.92|342.03|340.03|342.04|340.04|341.92|339.92|13
1727027170000|2024-09-22 17:46:10|342.02|340.02|342.17|340.17|342.17|340.17|342.02|340.02|13
1727027180000|2024-09-22 17:46:20|342.18|340.18|342.18|340.18|342.18|340.18|342.14|340.14|3
1727027190000|2024-09-22 17:46:30|342.21|340.21|342.38|340.38|342.38|340.38|342.21|340.21|8
1727027200000|2024-09-22 17:46:40|342.42|340.42|342.36|340.36|342.47|340.47|342.36|340.36|24
1727027210000|2024-09-22 17:46:50|342.35|340.35|342.38|340.38|342.38|340.38|342.35|340.35|6
1727027220000|2024-09-22 17:47:00|342.37|340.37|342.25|340.25|342.37|340.37|342.25|340.25|15
1727027230000|2024-09-22 17:47:10|342.26|340.26|342.32|340.32|342.32|340.32|342.26|340.26|5
1727027240000|2024-09-22 17:47:20|342.31|340.31|342.28|340.28|342.31|340.31|342.26|340.26|5
1727027250000|2024-09-22 17:47:30|342.29|340.29|342.43|340.43|342.44|340.44|342.29|340.29|9
1727027260000|2024-09-22 17:47:40|342.44|340.44|342.47|340.47|342.48|340.48|342.44|340.44|9
1727027270000|2024-09-22 17:47:50|342.48|340.48|342.49|340.49|342.5|340.5|342.44|340.44|11
1727027280000|2024-09-22 17:48:00|342.47|340.47|342.39|340.39|342.49|340.49|342.39|340.39|10
1727027290000|2024-09-22 17:48:10|342.4|340.4|342.45|340.45|342.46|340.46|342.4|340.4|12
1727027300000|2024-09-22 17:48:20|342.44|340.44|342.41|340.41|342.45|340.45|342.4|340.4|12
1727027310000|2024-09-22 17:48:30|342.4|340.4|342.27|340.27|342.4|340.4|342.27|340.27|8
1727027320000|2024-09-22 17:48:40|342.28|340.28|342.51|340.51|342.53|340.53|342.22|340.22|11
1727027330000|2024-09-22 17:48:50|342.52|340.52|342.58|340.58|342.58|340.58|342.52|340.52|6
1727027340000|2024-09-22 17:49:00|342.59|340.59|342.59|340.59|342.59|340.59|342.59|340.59|1
1727027350000|2024-09-22 17:49:10|342.56|340.56|342.53|340.53|342.56|340.56|342.53|340.53|2
1727027360000|2024-09-22 17:49:20|342.57|340.57|342.66|340.66|342.66|340.66|342.54|340.54|11
1727027370000|2024-09-22 17:49:30|342.67|340.67|342.71|340.71|342.71|340.71|342.67|340.67|3
1727027380000|2024-09-22 17:49:40|342.69|340.69|342.67|340.67|342.71|340.71|342.67|340.67|4
1727027400000|2024-09-22 17:50:00|342.68|340.68|342.68|340.68|342.71|340.71|342.66|340.66|10
1727027410000|2024-09-22 17:50:10|342.69|340.69|342.69|340.69|342.69|340.69|342.69|340.69|1
1727027440000|2024-09-22 17:50:40|342.67|340.67|342.67|340.67|342.67|340.67|342.67|340.67|1
1727027450000|2024-09-22 17:50:50|342.64|340.64|342.63|340.63|342.64|340.64|342.63|340.63|2
1727027460000|2024-09-22 17:51:00|342.62|340.62|342.48|340.48|342.63|340.63|342.48|340.48|16
1727027470000|2024-09-22 17:51:10|342.49|340.49|342.33|340.33|342.49|340.49|342.33|340.33|13
1727027480000|2024-09-22 17:51:20|342.34|340.34|342.3|340.3|342.34|340.34|342.3|340.3|6
1727027490000|2024-09-22 17:51:30|342.32|340.32|342.28|340.28|342.32|340.32|342.28|340.28|6
1727027500000|2024-09-22 17:51:40|342.29|340.29|342.32|340.32|342.32|340.32|342.18|340.18|8
1727027510000|2024-09-22 17:51:50|342.29|340.29|342.33|340.33|342.33|340.33|342.29|340.29|5
1727027520000|2024-09-22 17:52:00|342.34|340.34|342.27|340.27|342.34|340.34|342.27|340.27|8
1727027530000|2024-09-22 17:52:10|342.26|340.26|342.62|340.62|342.62|340.62|342.26|340.26|12
1727027540000|2024-09-22 17:52:20|342.61|340.61|342.58|340.58|342.62|340.62|342.57|340.57|16
1727027550000|2024-09-22 17:52:30|342.56|340.56|342.47|340.47|342.56|340.56|342.45|340.45|7
1727027560000|2024-09-22 17:52:40|342.48|340.48|342.47|340.47|342.48|340.48|342.46|340.46|4
1727027570000|2024-09-22 17:52:50|342.5|340.5|342.43|340.43|342.5|340.5|342.43|340.43|5
1727027580000|2024-09-22 17:53:00|342.44|340.44|342.43|340.43|342.44|340.44|342.43|340.43|2
1727027590000|2024-09-22 17:53:10|342.44|340.44|342.33|340.33|342.44|340.44|342.33|340.33|6
1727027600000|2024-09-22 17:53:20|342.31|340.31|342.36|340.36|342.39|340.39|342.31|340.31|13
1727027610000|2024-09-22 17:53:30|342.34|340.34|342.32|340.32|342.35|340.35|342.3|340.3|6
1727027620000|2024-09-22 17:53:40|342.33|340.33|342.35|340.35|342.35|340.35|342.33|340.33|2
1727027630000|2024-09-22 17:53:50|342.36|340.36|342.45|340.45|342.45|340.45|342.36|340.36|15
1727027640000|2024-09-22 17:54:00|342.46|340.46|342.57|340.57|342.58|340.58|342.46|340.46|6
1727027650000|2024-09-22 17:54:10|342.58|340.58|342.61|340.61|342.62|340.62|342.58|340.58|14
1727027660000|2024-09-22 17:54:20|342.63|340.63|342.83|340.83|342.84|340.84|342.63|340.63|10
1727027670000|2024-09-22 17:54:30|342.84|340.84|342.84|340.84|342.86|340.86|342.84|340.84|5
1727027680000|2024-09-22 17:54:40|342.83|340.83|342.81|340.81|342.83|340.83|342.81|340.81|2
1727027690000|2024-09-22 17:54:50|342.82|340.82|342.81|340.81|342.83|340.83|342.81|340.81|6
1727027700000|2024-09-22 17:55:00|342.82|340.82|342.73|340.73|342.82|340.82|342.73|340.73|12
1727027710000|2024-09-22 17:55:10|342.81|340.81|342.92|340.92|342.92|340.92|342.81|340.81|10
1727027720000|2024-09-22 17:55:20|342.94|340.94|342.95|340.95|342.95|340.95|342.92|340.92|5
1727027730000|2024-09-22 17:55:30|342.97|340.97|343.08|341.08|343.08|341.08|342.97|340.97|7
1727027740000|2024-09-22 17:55:40|343.12|341.12|343.08|341.08|343.13|341.13|343.08|341.08|4
1727027750000|2024-09-22 17:55:50|343.09|341.09|343.09|341.09|343.1|341.1|343.09|341.09|3
1727027760000|2024-09-22 17:56:00|343.08|341.08|343.06|341.06|343.08|341.08|343.06|341.06|6
1727027770000|2024-09-22 17:56:10|343.07|341.07|343.13|341.13|343.13|341.13|343.06|341.06|8
1727027780000|2024-09-22 17:56:20|343.12|341.12|343.14|341.14|343.14|341.14|343.12|341.12|3
1727027800000|2024-09-22 17:56:40|343.13|341.13|343.13|341.13|343.13|341.13|343.13|341.13|1
1727027810000|2024-09-22 17:56:50|343.14|341.14|343.14|341.14|343.15|341.15|343.14|341.14|3
1727027820000|2024-09-22 17:57:00|343.15|341.15|343.1|341.1|343.15|341.15|343.07|341.07|11
1727027830000|2024-09-22 17:57:10|343.12|341.12|343.13|341.13|343.13|341.13|343.11|341.11|3
1727027840000|2024-09-22 17:57:20|343.14|341.14|342.99|340.99|343.15|341.15|342.99|340.99|13
1727027850000|2024-09-22 17:57:30|343|341|343.09|341.09|343.09|341.09|343|341|11
1727027860000|2024-09-22 17:57:40|343.08|341.08|342.99|340.99|343.08|341.08|342.99|340.99|6
1727027870000|2024-09-22 17:57:50|342.98|340.98|342.99|340.99|342.99|340.99|342.95|340.95|5
1727027880000|2024-09-22 17:58:00|343|341|343.05|341.05|343.05|341.05|343|341|7
1727027890000|2024-09-22 17:58:10|343.02|341.02|342.92|340.92|343.03|341.03|342.92|340.92|7
1727027900000|2024-09-22 17:58:20|342.91|340.91|342.96|340.96|342.96|340.96|342.9|340.9|7
1727027910000|2024-09-22 17:58:30|342.98|340.98|343.02|341.02|343.02|341.02|342.98|340.98|3
1727027920000|2024-09-22 17:58:40|343.06|341.06|343.06|341.06|343.07|341.07|343.04|341.04|10
1727027930000|2024-09-22 17:58:50|343.07|341.07|343.14|341.14|343.14|341.14|343.07|341.07|8
1727027940000|2024-09-22 17:59:00|343.16|341.16|343.44|341.44|343.44|341.44|343.16|341.16|10
1727027950000|2024-09-22 17:59:10|343.45|341.45|343.47|341.47|343.48|341.48|343.45|341.45|9
1727027960000|2024-09-22 17:59:20|343.46|341.46|343.38|341.38|343.47|341.47|343.38|341.38|14
1727027970000|2024-09-22 17:59:30|343.39|341.39|343.42|341.42|343.49|341.49|343.39|341.39|14
1727027980000|2024-09-22 17:59:40|343.41|341.41|343.51|341.51|343.52|341.52|343.39|341.39|15
1727027990000|2024-09-22 17:59:50|343.49|341.49|343.54|341.54|343.54|341.54|343.49|341.49|13
1727028000000|2024-09-22 18:00:00|343.53|341.53|343.54|341.54|343.54|341.54|343.52|341.52|6
1727028020000|2024-09-22 18:00:20|343.53|341.53|343.52|341.52|343.54|341.54|343.47|341.47|11
1727028030000|2024-09-22 18:00:30|343.53|341.53|343.53|341.53|343.54|341.54|343.52|341.52|4
1727028040000|2024-09-22 18:00:40|343.54|341.54|343.54|341.54|343.54|341.54|343.51|341.51|6
1727028050000|2024-09-22 18:00:50|343.52|341.52|343.4|341.4|343.52|341.52|343.4|341.4|6
1727028060000|2024-09-22 18:01:00|343.43|341.43|343.17|341.17|343.43|341.43|343.15|341.15|17
1727028070000|2024-09-22 18:01:10|343.16|341.16|343.09|341.09|343.17|341.17|343.09|341.09|16
1727028080000|2024-09-22 18:01:20|343.15|341.15|343.26|341.26|343.26|341.26|343.15|341.15|16
1727028090000|2024-09-22 18:01:30|343.25|341.25|343.09|341.09|343.26|341.26|343.09|341.09|15
1727028100000|2024-09-22 18:01:40|343.07|341.07|343.32|341.32|343.32|341.32|343.05|341.05|21
1727028110000|2024-09-22 18:01:50|343.31|341.31|343.12|341.12|343.31|341.31|343.12|341.12|17
1727028120000|2024-09-22 18:02:00|343.11|341.11|343.07|341.07|343.11|341.11|343.02|341.02|8
1727028130000|2024-09-22 18:02:10|343.02|341.02|343.05|341.05|343.07|341.07|342.89|340.89|20
1727028140000|2024-09-22 18:02:20|343.04|341.04|342.94|340.94|343.05|341.05|342.94|340.94|23
1727028150000|2024-09-22 18:02:30|342.93|340.93|342.83|340.83|342.93|340.93|342.82|340.82|15
1727028160000|2024-09-22 18:02:40|342.84|340.84|342.87|340.87|342.91|340.91|342.84|340.84|13
1727028170000|2024-09-22 18:02:50|342.86|340.86|342.96|340.96|343|341|342.86|340.86|10
1727028180000|2024-09-22 18:03:00|342.97|340.97|342.93|340.93|343.01|341.01|342.91|340.91|9
1727028190000|2024-09-22 18:03:10|342.92|340.92|342.88|340.88|342.92|340.92|342.85|340.85|12
1727028200000|2024-09-22 18:03:20|342.85|340.85|342.85|340.85|342.87|340.87|342.85|340.85|17
1727028210000|2024-09-22 18:03:30|342.86|340.86|342.93|340.93|342.96|340.96|342.85|340.85|15
1727028220000|2024-09-22 18:03:40|342.9|340.9|342.89|340.89|342.92|340.92|342.88|340.88|13
1727028230000|2024-09-22 18:03:50|342.9|340.9|342.97|340.97|342.98|340.98|342.9|340.9|9
1727028240000|2024-09-22 18:04:00|342.98|340.98|343.03|341.03|343.03|341.03|342.95|340.95|15
1727028250000|2024-09-22 18:04:10|343.01|341.01|343|341|343.03|341.03|342.99|340.99|11
1727028260000|2024-09-22 18:04:20|343.01|341.01|343.05|341.05|343.07|341.07|343.01|341.01|12
1727028270000|2024-09-22 18:04:30|343.07|341.07|343.1|341.1|343.1|341.1|343.03|341.03|11
1727028280000|2024-09-22 18:04:40|343.09|341.09|343.04|341.04|343.09|341.09|343.03|341.03|13
1727028290000|2024-09-22 18:04:50|343.02|341.02|343|341|343.02|341.02|343|341|3
1727028300000|2024-09-22 18:05:00|342.99|340.99|342.79|340.79|342.99|340.99|342.79|340.79|21
1727028310000|2024-09-22 18:05:10|342.78|340.78|342.83|340.83|342.83|340.83|342.76|340.76|13
1727028320000|2024-09-22 18:05:20|342.82|340.82|342.84|340.84|342.88|340.88|342.82|340.82|10
1727028330000|2024-09-22 18:05:30|342.83|340.83|342.74|340.74|342.83|340.83|342.74|340.74|13
1727028340000|2024-09-22 18:05:40|342.76|340.76|342.78|340.78|342.78|340.78|342.76|340.76|4
1727028350000|2024-09-22 18:05:50|342.77|340.77|342.76|340.76|342.77|340.77|342.74|340.74|6
1727028360000|2024-09-22 18:06:00|342.75|340.75|342.75|340.75|342.75|340.75|342.75|340.75|1
1727028370000|2024-09-22 18:06:10|342.74|340.74|342.79|340.79|342.79|340.79|342.71|340.71|9
1727028380000|2024-09-22 18:06:20|342.78|340.78|342.72|340.72|342.78|340.78|342.72|340.72|4
1727028390000|2024-09-22 18:06:30|342.73|340.73|342.69|340.69|342.73|340.73|342.66|340.66|13
1727028400000|2024-09-22 18:06:40|342.68|340.68|342.69|340.69|342.69|340.69|342.68|340.68|2
1727028410000|2024-09-22 18:06:50|342.74|340.74|342.83|340.83|342.83|340.83|342.74|340.74|9
1727028420000|2024-09-22 18:07:00|342.82|340.82|342.78|340.78|342.83|340.83|342.78|340.78|5
1727028430000|2024-09-22 18:07:10|342.77|340.77|342.93|340.93|342.93|340.93|342.76|340.76|9
1727028440000|2024-09-22 18:07:20|342.95|340.95|342.91|340.91|342.95|340.95|342.84|340.84|13
1727028450000|2024-09-22 18:07:30|342.9|340.9|342.82|340.82|342.92|340.92|342.82|340.82|17
1727028460000|2024-09-22 18:07:40|342.83|340.83|342.82|340.82|342.83|340.83|342.81|340.81|11
1727028470000|2024-09-22 18:07:50|342.84|340.84|342.83|340.83|342.84|340.84|342.82|340.82|14
1727028480000|2024-09-22 18:08:00|342.84|340.84|342.77|340.77|342.84|340.84|342.76|340.76|15
1727028490000|2024-09-22 18:08:10|342.76|340.76|342.69|340.69|342.77|340.77|342.69|340.69|9
1727028500000|2024-09-22 18:08:20|342.68|340.68|342.66|340.66|342.69|340.69|342.66|340.66|5
1727028510000|2024-09-22 18:08:30|342.64|340.64|342.66|340.66|342.66|340.66|342.63|340.63|11
1727028520000|2024-09-22 18:08:40|342.65|340.65|342.67|340.67|342.67|340.67|342.61|340.61|11
1727028530000|2024-09-22 18:08:50|342.66|340.66|342.63|340.63|342.66|340.66|342.63|340.63|7
1727028540000|2024-09-22 18:09:00|342.6|340.6|342.56|340.56|342.63|340.63|342.56|340.56|12
1727028550000|2024-09-22 18:09:10|342.55|340.55|342.49|340.49|342.56|340.56|342.49|340.49|11
1727028560000|2024-09-22 18:09:20|342.48|340.48|342.48|340.48|342.48|340.48|342.47|340.47|3
1727028570000|2024-09-22 18:09:30|342.47|340.47|342.5|340.5|342.5|340.5|342.47|340.47|7
1727028580000|2024-09-22 18:09:40|342.48|340.48|342.51|340.51|342.56|340.56|342.48|340.48|8
1727028590000|2024-09-22 18:09:50|342.5|340.5|342.48|340.48|342.5|340.5|342.47|340.47|12
1727028600000|2024-09-22 18:10:00|342.47|340.47|342.4|340.4|342.47|340.47|342.4|340.4|6
1727028610000|2024-09-22 18:10:10|342.38|340.38|342.4|340.4|342.4|340.4|342.35|340.35|13
1727028620000|2024-09-22 18:10:20|342.39|340.39|342.33|340.33|342.39|340.39|342.31|340.31|9
1727028630000|2024-09-22 18:10:30|342.32|340.32|342.27|340.27|342.32|340.32|342.25|340.25|12
1727028640000|2024-09-22 18:10:40|342.28|340.28|342.3|340.3|342.3|340.3|342.26|340.26|7
1727028650000|2024-09-22 18:10:50|342.29|340.29|342.4|340.4|342.41|340.41|342.29|340.29|8
1727028660000|2024-09-22 18:11:00|342.39|340.39|342.35|340.35|342.39|340.39|342.35|340.35|13
1727028670000|2024-09-22 18:11:10|342.36|340.36|342.36|340.36|342.36|340.36|342.35|340.35|3
1727028680000|2024-09-22 18:11:20|342.42|340.42|342.43|340.43|342.43|340.43|342.42|340.42|2
1727028690000|2024-09-22 18:11:30|342.47|340.47|342.52|340.52|342.53|340.53|342.47|340.47|16
1727028700000|2024-09-22 18:11:40|342.5|340.5|342.46|340.46|342.5|340.5|342.46|340.46|10
1727028710000|2024-09-22 18:11:50|342.45|340.45|342.43|340.43|342.45|340.45|342.4|340.4|12
1727028720000|2024-09-22 18:12:00|342.44|340.44|342.51|340.51|342.51|340.51|342.41|340.41|13
1727028730000|2024-09-22 18:12:10|342.5|340.5|342.54|340.54|342.54|340.54|342.49|340.49|4
1727028740000|2024-09-22 18:12:20|342.56|340.56|342.49|340.49|342.56|340.56|342.49|340.49|9
1727028750000|2024-09-22 18:12:30|342.48|340.48|342.49|340.49|342.49|340.49|342.38|340.38|12
1727028760000|2024-09-22 18:12:40|342.5|340.5|342.56|340.56|342.57|340.57|342.5|340.5|12
1727028770000|2024-09-22 18:12:50|342.54|340.54|342.56|340.56|342.57|340.57|342.54|340.54|10
1727028780000|2024-09-22 18:13:00|342.54|340.54|342.47|340.47|342.54|340.54|342.47|340.47|12
1727028790000|2024-09-22 18:13:10|342.42|340.42|342.39|340.39|342.42|340.42|342.37|340.37|11
1727028800000|2024-09-22 18:13:20|342.38|340.38|342.39|340.39|342.39|340.39|342.38|340.38|6
1727028810000|2024-09-22 18:13:30|342.38|340.38|342.39|340.39|342.39|340.39|342.38|340.38|2
1727028820000|2024-09-22 18:13:40|342.38|340.38|342.32|340.32|342.39|340.39|342.32|340.32|11
1727028830000|2024-09-22 18:13:50|342.27|340.27|342.18|340.18|342.27|340.27|342.18|340.18|14
1727028840000|2024-09-22 18:14:00|342.19|340.19|342.12|340.12|342.21|340.21|342.12|340.12|9
1727028850000|2024-09-22 18:14:10|342.11|340.11|342.12|340.12|342.12|340.12|342.09|340.09|11
1727028860000|2024-09-22 18:14:20|342.15|340.15|342.17|340.17|342.22|340.22|342.15|340.15|12
1727028870000|2024-09-22 18:14:30|342.18|340.18|342.17|340.17|342.24|340.24|342.17|340.17|21
1727028880000|2024-09-22 18:14:40|342.18|340.18|342.17|340.17|342.18|340.18|342.16|340.16|3
1727028890000|2024-09-22 18:14:50|342.2|340.2|342.21|340.21|342.22|340.22|342.2|340.2|6
1727028900000|2024-09-22 18:15:00|342.23|340.23|342.15|340.15|342.23|340.23|342.14|340.14|11
1727028910000|2024-09-22 18:15:10|342.16|340.16|342.18|340.18|342.19|340.19|342.16|340.16|7
1727028920000|2024-09-22 18:15:20|342.16|340.16|342.07|340.07|342.17|340.17|342.04|340.04|20
1727028930000|2024-09-22 18:15:30|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|1
1727028940000|2024-09-22 18:15:40|342.13|340.13|342.05|340.05|342.15|340.15|342.05|340.05|16
1727028950000|2024-09-22 18:15:50|342.07|340.07|342.05|340.05|342.07|340.07|342.05|340.05|3
1727028960000|2024-09-22 18:16:00|342.06|340.06|341.9|339.9|342.07|340.07|341.9|339.9|13
1727028970000|2024-09-22 18:16:10|341.91|339.91|341.88|339.88|341.91|339.91|341.88|339.88|5
1727028980000|2024-09-22 18:16:20|341.87|339.87|341.84|339.84|341.9|339.9|341.82|339.82|11
1727028990000|2024-09-22 18:16:30|341.83|339.83|341.79|339.79|341.83|339.83|341.78|339.78|6
1727029000000|2024-09-22 18:16:40|341.8|339.8|341.78|339.78|341.82|339.82|341.78|339.78|8
1727029010000|2024-09-22 18:16:50|341.8|339.8|341.8|339.8|341.83|339.83|341.8|339.8|4
1727029020000|2024-09-22 18:17:00|341.79|339.79|341.78|339.78|341.79|339.79|341.78|339.78|2
1727029030000|2024-09-22 18:17:10|341.83|339.83|341.83|339.83|341.85|339.85|341.82|339.82|11
1727029040000|2024-09-22 18:17:20|341.81|339.81|341.74|339.74|341.81|339.81|341.74|339.74|5
1727029050000|2024-09-22 18:17:30|341.73|339.73|341.43|339.43|341.73|339.73|341.42|339.42|29
1727029060000|2024-09-22 18:17:40|341.42|339.42|341.46|339.46|341.46|339.46|341.42|339.42|5
1727029070000|2024-09-22 18:17:50|341.47|339.47|341.55|339.55|341.57|339.57|341.46|339.46|17
1727029080000|2024-09-22 18:18:00|341.54|339.54|341.5|339.5|341.55|339.55|341.44|339.44|18
1727029090000|2024-09-22 18:18:10|341.51|339.51|341.61|339.61|341.61|339.61|341.51|339.51|9
1727029100000|2024-09-22 18:18:20|341.59|339.59|341.47|339.47|341.59|339.59|341.43|339.43|14
1727029110000|2024-09-22 18:18:30|341.48|339.48|341.35|339.35|341.48|339.48|341.35|339.35|13
1727029120000|2024-09-22 18:18:40|341.42|339.42|341.46|339.46|341.47|339.47|341.42|339.42|3
1727029130000|2024-09-22 18:18:50|341.43|339.43|341.43|339.43|341.46|339.46|341.43|339.43|6
1727029140000|2024-09-22 18:19:00|341.45|339.45|341.41|339.41|341.47|339.47|341.37|339.37|16
1727029150000|2024-09-22 18:19:10|341.42|339.42|341.55|339.55|341.56|339.56|341.42|339.42|10
1727029160000|2024-09-22 18:19:20|341.53|339.53|341.49|339.49|341.54|339.54|341.44|339.44|17
1727029170000|2024-09-22 18:19:30|341.48|339.48|341.53|339.53|341.53|339.53|341.46|339.46|7
1727029180000|2024-09-22 18:19:40|341.51|339.51|341.5|339.5|341.52|339.52|341.5|339.5|5
1727029190000|2024-09-22 18:19:50|341.51|339.51|341.54|339.54|341.54|339.54|341.5|339.5|9
1727029200000|2024-09-22 18:20:00|341.53|339.53|341.61|339.61|341.61|339.61|341.5|339.5|10
1727029210000|2024-09-22 18:20:10|341.64|339.64|341.79|339.79|341.79|339.79|341.63|339.63|11
1727029220000|2024-09-22 18:20:20|341.78|339.78|341.81|339.81|341.81|339.81|341.78|339.78|9
1727029230000|2024-09-22 18:20:30|341.82|339.82|341.88|339.88|341.88|339.88|341.82|339.82|13
1727029240000|2024-09-22 18:20:40|341.86|339.86|341.85|339.85|341.89|339.89|341.85|339.85|14
1727029250000|2024-09-22 18:20:50|341.86|339.86|341.85|339.85|341.86|339.86|341.85|339.85|12
1727029260000|2024-09-22 18:21:00|341.86|339.86|341.92|339.92|341.92|339.92|341.86|339.86|5
1727029270000|2024-09-22 18:21:10|341.95|339.95|342.05|340.05|342.06|340.06|341.95|339.95|13
1727029280000|2024-09-22 18:21:20|342.06|340.06|342.05|340.05|342.08|340.08|342.05|340.05|6
1727029290000|2024-09-22 18:21:30|342.03|340.03|342.23|340.23|342.27|340.27|342.03|340.03|13
1727029300000|2024-09-22 18:21:40|342.24|340.24|342.14|340.14|342.24|340.24|342.14|340.14|10
1727029310000|2024-09-22 18:21:50|342.13|340.13|342.19|340.19|342.2|340.2|342.1|340.1|11
1727029320000|2024-09-22 18:22:00|342.18|340.18|342.26|340.26|342.27|340.27|342.17|340.17|15
1727029330000|2024-09-22 18:22:10|342.27|340.27|342.26|340.26|342.27|340.27|342.25|340.25|5
1727029340000|2024-09-22 18:22:20|342.27|340.27|342.25|340.25|342.27|340.27|342.24|340.24|9
1727029350000|2024-09-22 18:22:30|342.26|340.26|342.25|340.25|342.26|340.26|342.25|340.25|4
1727029370000|2024-09-22 18:22:50|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|1
1727029390000|2024-09-22 18:23:10|342.31|340.31|342.3|340.3|342.31|340.31|342.29|340.29|3
1727029400000|2024-09-22 18:23:20|342.31|340.31|342.31|340.31|342.31|340.31|342.31|340.31|1
1727029410000|2024-09-22 18:23:30|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|1
1727029450000|2024-09-22 18:24:10|342.27|340.27|342.19|340.19|342.27|340.27|342.19|340.19|8
1727029460000|2024-09-22 18:24:20|342.2|340.2|342.19|340.19|342.2|340.2|342.18|340.18|4
1727029470000|2024-09-22 18:24:30|342.18|340.18|342.25|340.25|342.27|340.27|342.18|340.18|7
1727029480000|2024-09-22 18:24:40|342.23|340.23|342.22|340.22|342.24|340.24|342.22|340.22|4
1727029490000|2024-09-22 18:24:50|342.21|340.21|342.2|340.2|342.22|340.22|342.19|340.19|7
1727029500000|2024-09-22 18:25:00|342.19|340.19|342.19|340.19|342.2|340.2|342.19|340.19|3
1727029510000|2024-09-22 18:25:10|342.18|340.18|342.03|340.03|342.2|340.2|342.03|340.03|21
1727029520000|2024-09-22 18:25:20|342.02|340.02|342.05|340.05|342.06|340.06|341.96|339.96|16
1727029530000|2024-09-22 18:25:30|342.03|340.03|342.05|340.05|342.05|340.05|342.03|340.03|2
1727029540000|2024-09-22 18:25:40|342.04|340.04|342.03|340.03|342.04|340.04|342.02|340.02|3
1727029550000|2024-09-22 18:25:50|342.04|340.04|342.03|340.03|342.04|340.04|342.03|340.03|2
1727029560000|2024-09-22 18:26:00|342.02|340.02|342.02|340.02|342.03|340.03|342|340|11
1727029570000|2024-09-22 18:26:10|342.03|340.03|342.08|340.08|342.08|340.08|342.02|340.02|7
1727029580000|2024-09-22 18:26:20|342.1|340.1|342.24|340.24|342.27|340.27|342.1|340.1|10
1727029590000|2024-09-22 18:26:30|342.25|340.25|342.25|340.25|342.25|340.25|342.25|340.25|1
1727029600000|2024-09-22 18:26:40|342.24|340.24|342.22|340.22|342.25|340.25|342.21|340.21|6
1727029610000|2024-09-22 18:26:50|342.24|340.24|342.22|340.22|342.24|340.24|342.21|340.21|5
1727029620000|2024-09-22 18:27:00|342.23|340.23|342.18|340.18|342.23|340.23|342.17|340.17|9
1727029630000|2024-09-22 18:27:10|342.17|340.17|342.24|340.24|342.24|340.24|342.17|340.17|12
1727029640000|2024-09-22 18:27:20|342.22|340.22|342.29|340.29|342.29|340.29|342.22|340.22|6
1727029680000|2024-09-22 18:28:00|342.27|340.27|342.25|340.25|342.27|340.27|342.25|340.25|2
1727029690000|2024-09-22 18:28:10|342.23|340.23|342.21|340.21|342.29|340.29|342.16|340.16|7
1727029700000|2024-09-22 18:28:20|342.2|340.2|342.16|340.16|342.2|340.2|342.15|340.15|9
1727029710000|2024-09-22 18:28:30|342.15|340.15|342.15|340.15|342.16|340.16|342.15|340.15|3
1727029720000|2024-09-22 18:28:40|342.16|340.16|342.16|340.16|342.16|340.16|342.16|340.16|1
1727029730000|2024-09-22 18:28:50|342.15|340.15|342.16|340.16|342.16|340.16|342.15|340.15|2
1727029740000|2024-09-22 18:29:00|342.17|340.17|342.16|340.16|342.17|340.17|342.16|340.16|6
1727029750000|2024-09-22 18:29:10|342.17|340.17|342.21|340.21|342.21|340.21|342.17|340.17|2
1727029760000|2024-09-22 18:29:20|342.24|340.24|342.26|340.26|342.26|340.26|342.24|340.24|5
1727029770000|2024-09-22 18:29:30|342.25|340.25|342.25|340.25|342.26|340.26|342.25|340.25|3
1727029780000|2024-09-22 18:29:40|342.23|340.23|342.28|340.28|342.29|340.29|342.23|340.23|8
1727029790000|2024-09-22 18:29:50|342.29|340.29|342.31|340.31|342.31|340.31|342.28|340.28|8
1727029800000|2024-09-22 18:30:00|342.29|340.29|342.29|340.29|342.29|340.29|342.27|340.27|7
1727029810000|2024-09-22 18:30:10|342.27|340.27|342.29|340.29|342.29|340.29|342.24|340.24|12
1727029820000|2024-09-22 18:30:20|342.3|340.3|342.29|340.29|342.3|340.3|342.29|340.29|2
1727029840000|2024-09-22 18:30:40|342.3|340.3|342.31|340.31|342.31|340.31|342.3|340.3|2
1727029850000|2024-09-22 18:30:50|342.32|340.32|342.3|340.3|342.32|340.32|342.3|340.3|3
1727029860000|2024-09-22 18:31:00|342.31|340.31|342.36|340.36|342.36|340.36|342.3|340.3|5
1727029870000|2024-09-22 18:31:10|342.34|340.34|342.37|340.37|342.37|340.37|342.32|340.32|5
1727029880000|2024-09-22 18:31:20|342.34|340.34|342.35|340.35|342.35|340.35|342.34|340.34|2
1727029890000|2024-09-22 18:31:30|342.38|340.38|342.38|340.38|342.4|340.4|342.38|340.38|3
1727029900000|2024-09-22 18:31:40|342.36|340.36|342.58|340.58|342.58|340.58|342.36|340.36|5
1727029910000|2024-09-22 18:31:50|342.59|340.59|342.58|340.58|342.6|340.6|342.58|340.58|7
1727029920000|2024-09-22 18:32:00|342.54|340.54|342.46|340.46|342.54|340.54|342.46|340.46|4
1727029930000|2024-09-22 18:32:10|342.48|340.48|342.45|340.45|342.49|340.49|342.45|340.45|6
1727029940000|2024-09-22 18:32:20|342.46|340.46|342.46|340.46|342.46|340.46|342.46|340.46|1
1727029950000|2024-09-22 18:32:30|342.47|340.47|342.5|340.5|342.51|340.51|342.47|340.47|4
1727029960000|2024-09-22 18:32:40|342.52|340.52|342.52|340.52|342.52|340.52|342.52|340.52|1
1727029980000|2024-09-22 18:33:00|342.58|340.58|342.61|340.61|342.61|340.61|342.58|340.58|3
1727029990000|2024-09-22 18:33:10|342.63|340.63|342.71|340.71|342.71|340.71|342.62|340.62|6
1727030000000|2024-09-22 18:33:20|342.72|340.72|342.8|340.8|342.81|340.81|342.72|340.72|8
1727030010000|2024-09-22 18:33:30|342.81|340.81|342.81|340.81|342.81|340.81|342.8|340.8|3
1727030020000|2024-09-22 18:33:40|342.82|340.82|342.85|340.85|342.87|340.87|342.81|340.81|13
1727030030000|2024-09-22 18:33:50|342.86|340.86|342.86|340.86|342.86|340.86|342.83|340.83|6
1727030040000|2024-09-22 18:34:00|342.88|340.88|342.85|340.85|342.89|340.89|342.85|340.85|6
1727030050000|2024-09-22 18:34:10|342.82|340.82|342.82|340.82|342.83|340.83|342.81|340.81|9
1727030060000|2024-09-22 18:34:20|342.83|340.83|342.81|340.81|342.83|340.83|342.81|340.81|3
1727030070000|2024-09-22 18:34:30|342.78|340.78|342.79|340.79|342.79|340.79|342.77|340.77|4
1727030080000|2024-09-22 18:34:40|342.8|340.8|342.8|340.8|342.81|340.81|342.79|340.79|4
1727030090000|2024-09-22 18:34:50|342.79|340.79|342.84|340.84|342.85|340.85|342.79|340.79|12
1727030100000|2024-09-22 18:35:00|342.83|340.83|342.89|340.89|342.91|340.91|342.83|340.83|11
1727030110000|2024-09-22 18:35:10|342.91|340.91|343|341|343|341|342.91|340.91|7
1727030120000|2024-09-22 18:35:20|343.01|341.01|343.01|341.01|343.01|341.01|343.01|341.01|1
1727030130000|2024-09-22 18:35:30|343|341|343.02|341.02|343.02|341.02|343|341|5
1727030170000|2024-09-22 18:36:10|343.01|341.01|342.97|340.97|343.01|341.01|342.97|340.97|9
1727030180000|2024-09-22 18:36:20|342.98|340.98|343.02|341.02|343.02|341.02|342.98|340.98|3
1727030190000|2024-09-22 18:36:30|343.01|341.01|342.94|340.94|343.01|341.01|342.94|340.94|4
1727030200000|2024-09-22 18:36:40|342.95|340.95|342.97|340.97|342.98|340.98|342.94|340.94|17
1727030210000|2024-09-22 18:36:50|342.98|340.98|343.01|341.01|343.02|341.02|342.97|340.97|11
1727030220000|2024-09-22 18:37:00|343.02|341.02|343.01|341.01|343.02|341.02|343|341|8
1727030230000|2024-09-22 18:37:10|343.02|341.02|343.02|341.02|343.03|341.03|343.02|341.02|5
1727030240000|2024-09-22 18:37:20|343.03|341.03|343.05|341.05|343.05|341.05|343.03|341.03|3
1727030250000|2024-09-22 18:37:30|343.06|341.06|343.08|341.08|343.09|341.09|343.06|341.06|6
1727030260000|2024-09-22 18:37:40|343.09|341.09|343.09|341.09|343.09|341.09|343.08|341.08|5
1727030270000|2024-09-22 18:37:50|343.1|341.1|343.1|341.1|343.1|341.1|343.1|341.1|1
1727030300000|2024-09-22 18:38:20|343.2|341.2|343.29|341.29|343.29|341.29|343.2|341.2|2
1727030330000|2024-09-22 18:38:50|343.26|341.26|343.21|341.21|343.26|341.26|343.09|341.09|17
1727030340000|2024-09-22 18:39:00|343.2|341.2|343.29|341.29|343.29|341.29|343.2|341.2|13
1727030350000|2024-09-22 18:39:10|343.31|341.31|343.34|341.34|343.34|341.34|343.31|341.31|6
1727030360000|2024-09-22 18:39:20|343.33|341.33|343.33|341.33|343.34|341.34|343.33|341.33|3
1727030370000|2024-09-22 18:39:30|343.32|341.32|343.33|341.33|343.33|341.33|343.3|341.3|5
1727030380000|2024-09-22 18:39:40|343.35|341.35|343.38|341.38|343.38|341.38|343.35|341.35|4
1727030390000|2024-09-22 18:39:50|343.37|341.37|343.37|341.37|343.38|341.38|343.37|341.37|5
1727030400000|2024-09-22 18:40:00|343.38|341.38|343.32|341.32|343.38|341.38|343.32|341.32|5
1727030420000|2024-09-22 18:40:20|343.33|341.33|343.35|341.35|343.35|341.35|343.33|341.33|2
1727030430000|2024-09-22 18:40:30|343.36|341.36|343.4|341.4|343.4|341.4|343.36|341.36|7
1727030440000|2024-09-22 18:40:40|343.38|341.38|343.36|341.36|343.38|341.38|343.35|341.35|3
1727030450000|2024-09-22 18:40:50|343.37|341.37|343.4|341.4|343.4|341.4|343.37|341.37|2
1727030470000|2024-09-22 18:41:10|343.36|341.36|343.36|341.36|343.36|341.36|343.36|341.36|1
1727030480000|2024-09-22 18:41:20|343.35|341.35|343.35|341.35|343.36|341.36|343.33|341.33|7
1727030490000|2024-09-22 18:41:30|343.34|341.34|343.36|341.36|343.36|341.36|343.34|341.34|3
1727030500000|2024-09-22 18:41:40|343.35|341.35|343.43|341.43|343.43|341.43|343.35|341.35|3
1727030510000|2024-09-22 18:41:50|343.42|341.42|343.47|341.47|343.47|341.47|343.42|341.42|9
1727030520000|2024-09-22 18:42:00|343.46|341.46|343.46|341.46|343.48|341.48|343.43|341.43|15
1727030530000|2024-09-22 18:42:10|343.45|341.45|343.44|341.44|343.45|341.45|343.38|341.38|5
1727030540000|2024-09-22 18:42:20|343.45|341.45|343.46|341.46|343.46|341.46|343.45|341.45|6
1727030550000|2024-09-22 18:42:30|343.45|341.45|343.46|341.46|343.51|341.51|343.45|341.45|7
1727030570000|2024-09-22 18:42:50|343.45|341.45|343.38|341.38|343.46|341.46|343.38|341.38|5
1727030580000|2024-09-22 18:43:00|343.39|341.39|343.42|341.42|343.43|341.43|343.39|341.39|5
1727030590000|2024-09-22 18:43:10|343.47|341.47|343.47|341.47|343.47|341.47|343.46|341.46|7
1727030600000|2024-09-22 18:43:20|343.48|341.48|343.43|341.43|343.48|341.48|343.42|341.42|8
1727030610000|2024-09-22 18:43:30|343.42|341.42|343.4|341.4|343.42|341.42|343.4|341.4|6
1727030630000|2024-09-22 18:43:50|343.39|341.39|343.3|341.3|343.39|341.39|343.3|341.3|3
1727030640000|2024-09-22 18:44:00|343.36|341.36|343.41|341.41|343.44|341.44|343.36|341.36|10
1727030650000|2024-09-22 18:44:10|343.39|341.39|343.4|341.4|343.4|341.4|343.37|341.37|10
1727030660000|2024-09-22 18:44:20|343.39|341.39|343.4|341.4|343.41|341.41|343.39|341.39|7
1727030670000|2024-09-22 18:44:30|343.39|341.39|343.43|341.43|343.43|341.43|343.39|341.39|9
1727030680000|2024-09-22 18:44:40|343.44|341.44|343.5|341.5|343.51|341.51|343.44|341.44|10
1727030690000|2024-09-22 18:44:50|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|1
1727030700000|2024-09-22 18:45:00|343.52|341.52|343.44|341.44|343.52|341.52|343.44|341.44|16
1727030710000|2024-09-22 18:45:10|343.45|341.45|343.49|341.49|343.49|341.49|343.45|341.45|4
1727030720000|2024-09-22 18:45:20|343.53|341.53|343.55|341.55|343.56|341.56|343.52|341.52|10
1727030730000|2024-09-22 18:45:30|343.56|341.56|343.55|341.55|343.56|341.56|343.55|341.55|4
1727030740000|2024-09-22 18:45:40|343.47|341.47|343.49|341.49|343.51|341.51|343.47|341.47|9
1727030750000|2024-09-22 18:45:50|343.51|341.51|343.5|341.5|343.51|341.51|343.5|341.5|2
1727030760000|2024-09-22 18:46:00|343.47|341.47|343.47|341.47|343.47|341.47|343.46|341.46|3
1727030770000|2024-09-22 18:46:10|343.48|341.48|343.48|341.48|343.48|341.48|343.48|341.48|1
1727030780000|2024-09-22 18:46:20|343.46|341.46|343.45|341.45|343.46|341.46|343.43|341.43|4
1727030790000|2024-09-22 18:46:30|343.44|341.44|343.45|341.45|343.45|341.45|343.44|341.44|2
1727030800000|2024-09-22 18:46:40|343.44|341.44|343.19|341.19|343.44|341.44|343.19|341.19|12
1727030810000|2024-09-22 18:46:50|343.18|341.18|343.16|341.16|343.19|341.19|343.15|341.15|6
1727030820000|2024-09-22 18:47:00|343.18|341.18|343.25|341.25|343.27|341.27|343.18|341.18|6
1727030830000|2024-09-22 18:47:10|343.26|341.26|343.27|341.27|343.27|341.27|343.25|341.25|3
1727030840000|2024-09-22 18:47:20|343.31|341.31|343.28|341.28|343.31|341.31|343.26|341.26|7
1727030850000|2024-09-22 18:47:30|343.27|341.27|343.26|341.26|343.28|341.28|343.26|341.26|6
1727030860000|2024-09-22 18:47:40|343.28|341.28|343.25|341.25|343.28|341.28|343.24|341.24|5
1727030870000|2024-09-22 18:47:50|343.26|341.26|343.26|341.26|343.26|341.26|343.26|341.26|1
1727030880000|2024-09-22 18:48:00|343.25|341.25|343.28|341.28|343.29|341.29|343.25|341.25|7
1727030890000|2024-09-22 18:48:10|343.18|341.18|343.2|341.2|343.2|341.2|343.17|341.17|4
1727030900000|2024-09-22 18:48:20|343.17|341.17|343.18|341.18|343.19|341.19|343.16|341.16|7
1727030910000|2024-09-22 18:48:30|343.17|341.17|343.17|341.17|343.17|341.17|343.17|341.17|1
1727030920000|2024-09-22 18:48:40|343.16|341.16|343.15|341.15|343.17|341.17|343.15|341.15|3
1727030930000|2024-09-22 18:48:50|343.14|341.14|343.16|341.16|343.16|341.16|343.13|341.13|4
1727030940000|2024-09-22 18:49:00|343.13|341.13|343.12|341.12|343.13|341.13|343.11|341.11|4
1727030950000|2024-09-22 18:49:10|343.11|341.11|343.22|341.22|343.22|341.22|343.11|341.11|7
1727030960000|2024-09-22 18:49:20|343.18|341.18|343.23|341.23|343.23|341.23|343.18|341.18|6
1727030970000|2024-09-22 18:49:30|343.24|341.24|343.35|341.35|343.37|341.37|343.24|341.24|9
1727030980000|2024-09-22 18:49:40|343.34|341.34|343.27|341.27|343.34|341.34|343.27|341.27|5
1727030990000|2024-09-22 18:49:50|343.26|341.26|343.27|341.27|343.27|341.27|343.26|341.26|4
1727031000000|2024-09-22 18:50:00|343.26|341.26|343.21|341.21|343.27|341.27|343.19|341.19|13
1727031010000|2024-09-22 18:50:10|343.2|341.2|343.09|341.09|343.2|341.2|343.03|341.03|11
1727031020000|2024-09-22 18:50:20|343.1|341.1|343.04|341.04|343.1|341.1|343.04|341.04|7
1727031030000|2024-09-22 18:50:30|343.05|341.05|343.06|341.06|343.08|341.08|343.05|341.05|5
1727031060000|2024-09-22 18:51:00|343.05|341.05|343.05|341.05|343.05|341.05|343.05|341.05|1
1727031070000|2024-09-22 18:51:10|343.06|341.06|343.04|341.04|343.06|341.06|343.04|341.04|2
1727031080000|2024-09-22 18:51:20|343.05|341.05|343.09|341.09|343.09|341.09|343.05|341.05|6
1727031090000|2024-09-22 18:51:30|343.1|341.1|343.08|341.08|343.1|341.1|343.03|341.03|7
1727031100000|2024-09-22 18:51:40|343.07|341.07|343.07|341.07|343.07|341.07|343.07|341.07|1
1727031110000|2024-09-22 18:51:50|343.08|341.08|343.04|341.04|343.08|341.08|343.04|341.04|10
1727031120000|2024-09-22 18:52:00|343.03|341.03|342.85|340.85|343.03|341.03|342.84|340.84|19
1727031130000|2024-09-22 18:52:10|342.84|340.84|342.84|340.84|342.86|340.86|342.83|340.83|8
1727031140000|2024-09-22 18:52:20|342.85|340.85|342.86|340.86|342.87|340.87|342.84|340.84|5
1727031150000|2024-09-22 18:52:30|342.87|340.87|342.88|340.88|342.89|340.89|342.86|340.86|8
1727031160000|2024-09-22 18:52:40|342.89|340.89|342.89|340.89|342.89|340.89|342.89|340.89|1
1727031170000|2024-09-22 18:52:50|342.88|340.88|342.87|340.87|342.89|340.89|342.86|340.86|5
1727031180000|2024-09-22 18:53:00|342.86|340.86|342.87|340.87|342.87|340.87|342.85|340.85|4
1727031190000|2024-09-22 18:53:10|342.86|340.86|342.88|340.88|342.88|340.88|342.86|340.86|2
1727031200000|2024-09-22 18:53:20|342.85|340.85|342.83|340.83|342.85|340.85|342.83|340.83|7
1727031210000|2024-09-22 18:53:30|342.84|340.84|342.87|340.87|342.87|340.87|342.84|340.84|5
1727031220000|2024-09-22 18:53:40|342.89|340.89|342.89|340.89|342.89|340.89|342.89|340.89|1
1727031230000|2024-09-22 18:53:50|342.88|340.88|342.85|340.85|342.88|340.88|342.84|340.84|8
1727031240000|2024-09-22 18:54:00|342.86|340.86|342.85|340.85|342.86|340.86|342.84|340.84|4
1727031250000|2024-09-22 18:54:10|342.82|340.82|342.78|340.78|342.82|340.82|342.75|340.75|6
1727031260000|2024-09-22 18:54:20|342.8|340.8|342.79|340.79|342.8|340.8|342.79|340.79|6
1727031270000|2024-09-22 18:54:30|342.78|340.78|342.76|340.76|342.78|340.78|342.75|340.75|5
1727031280000|2024-09-22 18:54:40|342.75|340.75|342.75|340.75|342.75|340.75|342.75|340.75|1
1727031290000|2024-09-22 18:54:50|342.74|340.74|342.57|340.57|342.74|340.74|342.57|340.57|7
1727031300000|2024-09-22 18:55:00|342.58|340.58|342.59|340.59|342.6|340.6|342.58|340.58|3
1727031310000|2024-09-22 18:55:10|342.57|340.57|342.65|340.65|342.65|340.65|342.57|340.57|6
1727031320000|2024-09-22 18:55:20|342.66|340.66|342.67|340.67|342.69|340.69|342.66|340.66|3
1727031330000|2024-09-22 18:55:30|342.7|340.7|342.69|340.69|342.7|340.7|342.69|340.69|2
1727031340000|2024-09-22 18:55:40|342.68|340.68|342.68|340.68|342.68|340.68|342.68|340.68|1
1727031350000|2024-09-22 18:55:50|342.69|340.69|342.69|340.69|342.69|340.69|342.69|340.69|1
1727031360000|2024-09-22 18:56:00|342.68|340.68|342.63|340.63|342.69|340.69|342.6|340.6|9
1727031370000|2024-09-22 18:56:10|342.64|340.64|342.69|340.69|342.69|340.69|342.64|340.64|5
1727031380000|2024-09-22 18:56:20|342.68|340.68|342.68|340.68|342.68|340.68|342.68|340.68|1
1727031390000|2024-09-22 18:56:30|342.67|340.67|342.66|340.66|342.68|340.68|342.65|340.65|15
1727031400000|2024-09-22 18:56:40|342.65|340.65|342.6|340.6|342.66|340.66|342.58|340.58|8
1727031410000|2024-09-22 18:56:50|342.59|340.59|342.59|340.59|342.59|340.59|342.58|340.58|3
1727031420000|2024-09-22 18:57:00|342.58|340.58|342.57|340.57|342.58|340.58|342.57|340.57|2
1727031430000|2024-09-22 18:57:10|342.58|340.58|342.58|340.58|342.59|340.59|342.58|340.58|3
1727031440000|2024-09-22 18:57:20|342.54|340.54|342.57|340.57|342.57|340.57|342.49|340.49|9
1727031450000|2024-09-22 18:57:30|342.58|340.58|342.68|340.68|342.68|340.68|342.58|340.58|5
1727031460000|2024-09-22 18:57:40|342.67|340.67|342.67|340.67|342.68|340.68|342.67|340.67|3
1727031470000|2024-09-22 18:57:50|342.68|340.68|342.67|340.67|342.69|340.69|342.67|340.67|10
1727031480000|2024-09-22 18:58:00|342.68|340.68|342.63|340.63|342.68|340.68|342.63|340.63|5
1727031490000|2024-09-22 18:58:10|342.59|340.59|342.59|340.59|342.62|340.62|342.59|340.59|7
1727031500000|2024-09-22 18:58:20|342.6|340.6|342.59|340.59|342.6|340.6|342.59|340.59|6
1727031510000|2024-09-22 18:58:30|342.57|340.57|342.49|340.49|342.58|340.58|342.49|340.49|8
1727031520000|2024-09-22 18:58:40|342.51|340.51|342.54|340.54|342.54|340.54|342.51|340.51|4
1727031530000|2024-09-22 18:58:50|342.53|340.53|342.48|340.48|342.53|340.53|342.48|340.48|3
1727031540000|2024-09-22 18:59:00|342.46|340.46|342.48|340.48|342.49|340.49|342.46|340.46|4
1727031550000|2024-09-22 18:59:10|342.46|340.46|342.4|340.4|342.46|340.46|342.4|340.4|5
1727031560000|2024-09-22 18:59:20|342.32|340.32|342.29|340.29|342.35|340.35|342.29|340.29|10
1727031590000|2024-09-22 18:59:50|342.31|340.31|342.31|340.31|342.31|340.31|342.31|340.31|1
1727031600000|2024-09-22 19:00:00|342.33|340.33|342.26|340.26|342.33|340.33|342.26|340.26|9
1727031610000|2024-09-22 19:00:10|342.28|340.28|342.28|340.28|342.29|340.29|342.28|340.28|3
1727031620000|2024-09-22 19:00:20|342.29|340.29|342.29|340.29|342.29|340.29|342.28|340.28|3
1727031630000|2024-09-22 19:00:30|342.28|340.28|342.28|340.28|342.28|340.28|342.28|340.28|1
1727031640000|2024-09-22 19:00:40|342.29|340.29|342.34|340.34|342.34|340.34|342.29|340.29|4
1727031650000|2024-09-22 19:00:50|342.35|340.35|342.39|340.39|342.4|340.4|342.35|340.35|11
1727031660000|2024-09-22 19:01:00|342.4|340.4|342.48|340.48|342.48|340.48|342.4|340.4|13
1727031670000|2024-09-22 19:01:10|342.47|340.47|342.39|340.39|342.47|340.47|342.39|340.39|9
1727031690000|2024-09-22 19:01:30|342.41|340.41|342.5|340.5|342.5|340.5|342.41|340.41|4
1727031700000|2024-09-22 19:01:40|342.49|340.49|342.49|340.49|342.5|340.5|342.49|340.49|3
1727031710000|2024-09-22 19:01:50|342.48|340.48|342.42|340.42|342.48|340.48|342.42|340.42|4
1727031720000|2024-09-22 19:02:00|342.43|340.43|342.42|340.42|342.43|340.43|342.41|340.41|8
1727031730000|2024-09-22 19:02:10|342.41|340.41|342.41|340.41|342.42|340.42|342.4|340.4|4
1727031740000|2024-09-22 19:02:20|342.42|340.42|342.5|340.5|342.5|340.5|342.42|340.42|3
1727031750000|2024-09-22 19:02:30|342.49|340.49|342.49|340.49|342.49|340.49|342.49|340.49|1
1727031760000|2024-09-22 19:02:40|342.48|340.48|342.5|340.5|342.5|340.5|342.48|340.48|2
1727031770000|2024-09-22 19:02:50|342.49|340.49|342.47|340.47|342.49|340.49|342.46|340.46|4
1727031780000|2024-09-22 19:03:00|342.48|340.48|342.51|340.51|342.51|340.51|342.48|340.48|5
1727031790000|2024-09-22 19:03:10|342.5|340.5|342.56|340.56|342.56|340.56|342.5|340.5|5
1727031800000|2024-09-22 19:03:20|342.55|340.55|342.59|340.59|342.59|340.59|342.55|340.55|5
1727031810000|2024-09-22 19:03:30|342.6|340.6|342.61|340.61|342.61|340.61|342.6|340.6|2
1727031820000|2024-09-22 19:03:40|342.6|340.6|342.6|340.6|342.6|340.6|342.6|340.6|1
1727031830000|2024-09-22 19:03:50|342.56|340.56|342.58|340.58|342.59|340.59|342.56|340.56|5
1727031840000|2024-09-22 19:04:00|342.57|340.57|342.51|340.51|342.58|340.58|342.51|340.51|5
1727031850000|2024-09-22 19:04:10|342.5|340.5|342.34|340.34|342.5|340.5|342.34|340.34|11
1727031860000|2024-09-22 19:04:20|342.33|340.33|342.31|340.31|342.34|340.34|342.31|340.31|11
1727031870000|2024-09-22 19:04:30|342.3|340.3|342.25|340.25|342.3|340.3|342.25|340.25|7
1727031880000|2024-09-22 19:04:40|342.24|340.24|342.21|340.21|342.25|340.25|342.2|340.2|7
1727031890000|2024-09-22 19:04:50|342.22|340.22|342.21|340.21|342.22|340.22|342.21|340.21|4
1727031900000|2024-09-22 19:05:00|342.23|340.23|342.23|340.23|342.24|340.24|342.2|340.2|7
1727031910000|2024-09-22 19:05:10|342.26|340.26|342.26|340.26|342.27|340.27|342.25|340.25|9
1727031920000|2024-09-22 19:05:20|342.25|340.25|342.24|340.24|342.28|340.28|342.24|340.24|16
1727031930000|2024-09-22 19:05:30|342.22|340.22|342.22|340.22|342.24|340.24|342.19|340.19|6
1727031940000|2024-09-22 19:05:40|342.17|340.17|342.15|340.15|342.17|340.17|342.13|340.13|7
1727031950000|2024-09-22 19:05:50|342.17|340.17|342.17|340.17|342.17|340.17|342.17|340.17|1
1727031960000|2024-09-22 19:06:00|342.16|340.16|342.16|340.16|342.16|340.16|342.16|340.16|1
1727031970000|2024-09-22 19:06:10|342.17|340.17|342.35|340.35|342.35|340.35|342.17|340.17|12
1727031980000|2024-09-22 19:06:20|342.37|340.37|342.35|340.35|342.37|340.37|342.35|340.35|4
1727031990000|2024-09-22 19:06:30|342.36|340.36|342.29|340.29|342.36|340.36|342.27|340.27|13
1727032000000|2024-09-22 19:06:40|342.28|340.28|342.3|340.3|342.3|340.3|342.28|340.28|4
1727032010000|2024-09-22 19:06:50|342.29|340.29|342.32|340.32|342.32|340.32|342.29|340.29|4
1727032020000|2024-09-22 19:07:00|342.31|340.31|342.27|340.27|342.31|340.31|342.27|340.27|4
1727032030000|2024-09-22 19:07:10|342.19|340.19|342.21|340.21|342.21|340.21|342.19|340.19|6
1727032040000|2024-09-22 19:07:20|342.17|340.17|342.15|340.15|342.17|340.17|342.14|340.14|4
1727032050000|2024-09-22 19:07:30|342.14|340.14|342.1|340.1|342.14|340.14|342.09|340.09|6
1727032060000|2024-09-22 19:07:40|342.11|340.11|342.08|340.08|342.11|340.11|342.06|340.06|14
1727032070000|2024-09-22 19:07:50|342.07|340.07|342.06|340.06|342.07|340.07|342.06|340.06|2
1727032080000|2024-09-22 19:08:00|342.03|340.03|342.04|340.04|342.06|340.06|342.03|340.03|9
1727032090000|2024-09-22 19:08:10|342.06|340.06|342.05|340.05|342.06|340.06|342.05|340.05|2
1727032100000|2024-09-22 19:08:20|342.04|340.04|342.04|340.04|342.04|340.04|342.01|340.01|3
1727032110000|2024-09-22 19:08:30|342.03|340.03|342.03|340.03|342.04|340.04|342.03|340.03|3
1727032120000|2024-09-22 19:08:40|341.96|339.96|341.97|339.97|341.97|339.97|341.96|339.96|2
1727032140000|2024-09-22 19:09:00|341.96|339.96|341.9|339.9|341.96|339.96|341.89|339.89|3
1727032150000|2024-09-22 19:09:10|341.89|339.89|341.81|339.81|341.91|339.91|341.81|339.81|6
1727032160000|2024-09-22 19:09:20|341.8|339.8|341.79|339.79|341.8|339.8|341.79|339.79|2
1727032170000|2024-09-22 19:09:30|341.78|339.78|341.76|339.76|341.79|339.79|341.74|339.74|11
1727032180000|2024-09-22 19:09:40|341.73|339.73|341.72|339.72|341.73|339.73|341.72|339.72|2
1727032190000|2024-09-22 19:09:50|341.67|339.67|341.63|339.63|341.67|339.67|341.63|339.63|4
1727032200000|2024-09-22 19:10:00|341.62|339.62|341.61|339.61|341.63|339.63|341.61|339.61|4
1727032210000|2024-09-22 19:10:10|341.62|339.62|341.62|339.62|341.62|339.62|341.62|339.62|1
1727032220000|2024-09-22 19:10:20|341.63|339.63|341.7|339.7|341.7|339.7|341.63|339.63|2
1727032230000|2024-09-22 19:10:30|341.71|339.71|341.71|339.71|341.71|339.71|341.71|339.71|1
1727032250000|2024-09-22 19:10:50|341.69|339.69|341.65|339.65|341.69|339.69|341.62|339.62|4
1727032260000|2024-09-22 19:11:00|341.66|339.66|341.64|339.64|341.66|339.66|341.64|339.64|3
1727032280000|2024-09-22 19:11:20|341.61|339.61|341.62|339.62|341.64|339.64|341.61|339.61|3
1727032290000|2024-09-22 19:11:30|341.61|339.61|341.61|339.61|341.61|339.61|341.61|339.61|1
1727032300000|2024-09-22 19:11:40|341.62|339.62|341.62|339.62|341.62|339.62|341.62|339.62|1
1727032310000|2024-09-22 19:11:50|341.63|339.63|341.65|339.65|341.65|339.65|341.62|339.62|3
1727032320000|2024-09-22 19:12:00|341.66|339.66|341.54|339.54|341.66|339.66|341.52|339.52|5
1727032330000|2024-09-22 19:12:10|341.53|339.53|341.53|339.53|341.53|339.53|341.53|339.53|1
1727032340000|2024-09-22 19:12:20|341.54|339.54|341.56|339.56|341.56|339.56|341.54|339.54|3
1727032350000|2024-09-22 19:12:30|341.57|339.57|341.56|339.56|341.57|339.57|341.56|339.56|2
1727032370000|2024-09-22 19:12:50|341.54|339.54|341.54|339.54|341.54|339.54|341.54|339.54|1
1727032390000|2024-09-22 19:13:10|341.52|339.52|341.52|339.52|341.52|339.52|341.52|339.52|1
1727032410000|2024-09-22 19:13:30|341.53|339.53|341.53|339.53|341.55|339.55|341.53|339.53|3
1727032430000|2024-09-22 19:13:50|341.52|339.52|341.43|339.43|341.52|339.52|341.39|339.39|6
1727032440000|2024-09-22 19:14:00|341.39|339.39|341.42|339.42|341.43|339.43|341.38|339.38|5
1727032450000|2024-09-22 19:14:10|341.41|339.41|341.34|339.34|341.41|339.41|341.34|339.34|4
1727032460000|2024-09-22 19:14:20|341.32|339.32|341.32|339.32|341.32|339.32|341.32|339.32|1
1727032480000|2024-09-22 19:14:40|341.34|339.34|341.34|339.34|341.34|339.34|341.34|339.34|1
1727032490000|2024-09-22 19:14:50|341.33|339.33|341.33|339.33|341.33|339.33|341.33|339.33|1
1727032500000|2024-09-22 19:15:00|341.36|339.36|341.33|339.33|341.36|339.36|341.33|339.33|5
1727032530000|2024-09-22 19:15:30|341.34|339.34|341.4|339.4|341.4|339.4|341.34|339.34|2
1727032540000|2024-09-22 19:15:40|341.41|339.41|341.47|339.47|341.47|339.47|341.41|339.41|4
1727032550000|2024-09-22 19:15:50|341.46|339.46|341.45|339.45|341.46|339.46|341.45|339.45|2
1727032560000|2024-09-22 19:16:00|341.44|339.44|341.44|339.44|341.44|339.44|341.44|339.44|1
1727032570000|2024-09-22 19:16:10|341.43|339.43|341.46|339.46|341.47|339.47|341.42|339.42|4
1727032580000|2024-09-22 19:16:20|341.45|339.45|341.41|339.41|341.45|339.45|341.41|339.41|3
1727032620000|2024-09-22 19:17:00|341.31|339.31|341.34|339.34|341.34|339.34|341.31|339.31|2
1727032640000|2024-09-22 19:17:20|341.33|339.33|341.3|339.3|341.33|339.33|341.27|339.27|3
1727032650000|2024-09-22 19:17:30|341.31|339.31|341.32|339.32|341.32|339.32|341.31|339.31|2
1727032660000|2024-09-22 19:17:40|341.31|339.31|341.31|339.31|341.31|339.31|341.31|339.31|1
1727032680000|2024-09-22 19:18:00|341.3|339.3|341.12|339.12|341.3|339.3|341.12|339.12|4
1727032690000|2024-09-22 19:18:10|341.11|339.11|341.12|339.12|341.12|339.12|341.11|339.11|2
1727032710000|2024-09-22 19:18:30|341.11|339.11|341.08|339.08|341.11|339.11|341.08|339.08|4
1727032720000|2024-09-22 19:18:40|341.09|339.09|341.12|339.12|341.13|339.13|341.09|339.09|5
1727032730000|2024-09-22 19:18:50|341.11|339.11|341.08|339.08|341.11|339.11|341.08|339.08|6
1727032740000|2024-09-22 19:19:00|341.06|339.06|341.04|339.04|341.06|339.06|341.04|339.04|2
1727032750000|2024-09-22 19:19:10|340.91|338.91|340.98|338.98|341|339|340.91|338.91|5
1727032760000|2024-09-22 19:19:20|340.99|338.99|341.02|339.02|341.03|339.03|340.99|338.99|3
1727032780000|2024-09-22 19:19:40|341.01|339.01|340.96|338.96|341.01|339.01|340.96|338.96|5
1727032800000|2024-09-22 19:20:00|340.97|338.97|340.98|338.98|340.98|338.98|340.97|338.97|2
1727032820000|2024-09-22 19:20:20|340.94|338.94|340.93|338.93|340.94|338.94|340.93|338.93|2
1727032830000|2024-09-22 19:20:30|340.89|338.89|340.87|338.87|340.89|338.89|340.86|338.86|5
1727032840000|2024-09-22 19:20:40|340.86|338.86|340.92|338.92|340.93|338.93|340.86|338.86|7
1727032850000|2024-09-22 19:20:50|340.91|338.91|340.9|338.9|340.91|338.91|340.9|338.9|2
1727032870000|2024-09-22 19:21:10|340.95|338.95|341.01|339.01|341.02|339.02|340.95|338.95|8
1727032880000|2024-09-22 19:21:20|340.99|338.99|340.83|338.83|340.99|338.99|340.82|338.82|10
1727032890000|2024-09-22 19:21:30|340.84|338.84|340.88|338.88|340.92|338.92|340.84|338.84|10
1727032900000|2024-09-22 19:21:40|340.89|338.89|340.82|338.82|340.89|338.89|340.82|338.82|7
1727032910000|2024-09-22 19:21:50|340.75|338.75|340.82|338.82|340.82|338.82|340.75|338.75|6
1727032920000|2024-09-22 19:22:00|340.83|338.83|340.82|338.82|340.83|338.83|340.82|338.82|4
1727032930000|2024-09-22 19:22:10|340.83|338.83|340.89|338.89|340.89|338.89|340.83|338.83|4
1727032950000|2024-09-22 19:22:30|340.9|338.9|340.9|338.9|340.9|338.9|340.9|338.9|1
1727032960000|2024-09-22 19:22:40|340.92|338.92|340.97|338.97|340.97|338.97|340.92|338.92|2
1727032970000|2024-09-22 19:22:50|340.95|338.95|340.96|338.96|340.96|338.96|340.94|338.94|4
1727032980000|2024-09-22 19:23:00|340.98|338.98|340.96|338.96|340.98|338.98|340.96|338.96|3
1727032990000|2024-09-22 19:23:10|340.97|338.97|340.96|338.96|340.97|338.97|340.96|338.96|2
1727033010000|2024-09-22 19:23:30|340.97|338.97|340.88|338.88|340.97|338.97|340.86|338.86|9
1727033020000|2024-09-22 19:23:40|340.89|338.89|340.84|338.84|340.89|338.89|340.84|338.84|8
1727033030000|2024-09-22 19:23:50|340.82|338.82|340.75|338.75|340.82|338.82|340.73|338.73|9
1727033040000|2024-09-22 19:24:00|340.77|338.77|340.65|338.65|340.79|338.79|340.65|338.65|15
1727033050000|2024-09-22 19:24:10|340.64|338.64|340.53|338.53|340.64|338.64|340.53|338.53|3
1727033060000|2024-09-22 19:24:20|340.52|338.52|340.51|338.51|340.52|338.52|340.5|338.5|6
1727033070000|2024-09-22 19:24:30|340.5|338.5|340.47|338.47|340.5|338.5|340.47|338.47|10
1727033080000|2024-09-22 19:24:40|340.46|338.46|340.33|338.33|340.46|338.46|340.33|338.33|8
1727033090000|2024-09-22 19:24:50|340.32|338.32|340.2|338.2|340.32|338.32|340.15|338.15|14
1727033100000|2024-09-22 19:25:00|340.19|338.19|340.17|338.17|340.21|338.21|340.14|338.14|9
1727033120000|2024-09-22 19:25:20|340.16|338.16|340.12|338.12|340.16|338.16|340.1|338.1|7
1727033130000|2024-09-22 19:25:30|340.1|338.1|340.14|338.14|340.14|338.14|340.1|338.1|4
1727033140000|2024-09-22 19:25:40|340.15|338.15|340.17|338.17|340.21|338.21|340.15|338.15|6
1727033150000|2024-09-22 19:25:50|340.19|338.19|340.19|338.19|340.19|338.19|340.19|338.19|1
1727033160000|2024-09-22 19:26:00|340.17|338.17|340.07|338.07|340.17|338.17|340.07|338.07|5
1727033170000|2024-09-22 19:26:10|340.09|338.09|340.14|338.14|340.16|338.16|340.09|338.09|6
1727033180000|2024-09-22 19:26:20|340.12|338.12|340.1|338.1|340.14|338.14|340.09|338.09|14
1727033190000|2024-09-22 19:26:30|340.09|338.09|339.96|337.96|340.09|338.09|339.95|337.95|9
1727033200000|2024-09-22 19:26:40|339.95|337.95|339.93|337.93|339.95|337.95|339.93|337.93|3
1727033210000|2024-09-22 19:26:50|339.92|337.92|339.86|337.86|339.92|337.92|339.81|337.81|11
1727033220000|2024-09-22 19:27:00|339.85|337.85|339.83|337.83|339.85|337.85|339.83|337.83|2
1727033230000|2024-09-22 19:27:10|339.84|337.84|339.8|337.8|339.84|337.84|339.79|337.79|7
1727033240000|2024-09-22 19:27:20|339.79|337.79|339.78|337.78|339.79|337.79|339.7|337.7|5
1727033250000|2024-09-22 19:27:30|339.79|337.79|339.79|337.79|339.79|337.79|339.76|337.76|4
1727033260000|2024-09-22 19:27:40|339.78|337.78|339.77|337.77|339.78|337.78|339.77|337.77|2
1727033270000|2024-09-22 19:27:50|339.78|337.78|339.81|337.81|339.81|337.81|339.78|337.78|2
1727033280000|2024-09-22 19:28:00|339.78|337.78|339.8|337.8|339.8|337.8|339.78|337.78|3
1727033290000|2024-09-22 19:28:10|339.79|337.79|339.79|337.79|339.8|337.8|339.79|337.79|5
1727033300000|2024-09-22 19:28:20|339.82|337.82|339.79|337.79|339.82|337.82|339.79|337.79|2
1727033310000|2024-09-22 19:28:30|339.78|337.78|339.79|337.79|339.79|337.79|339.78|337.78|2
1727033320000|2024-09-22 19:28:40|339.8|337.8|341.3|336.3|341.31|337.8|339.8|336.3|4
1727033330000|2024-09-22 19:28:50|341.35|336.35|341.37|336.37|341.37|336.37|341.35|336.35|3
1727033340000|2024-09-22 19:29:00|341.38|336.38|341.38|336.38|341.38|336.38|341.37|336.37|5
1727033350000|2024-09-22 19:29:10|341.37|336.37|341.29|336.29|341.37|336.37|341.29|336.29|7
1727033360000|2024-09-22 19:29:20|341.28|336.28|341.18|336.18|341.28|336.28|341.18|336.18|5
1727033370000|2024-09-22 19:29:30|341.16|336.16|341.14|336.14|341.16|336.16|341.14|336.14|3
1727033380000|2024-09-22 19:29:40|341.13|336.13|341.13|336.13|341.13|336.13|341.13|336.13|1
1727033390000|2024-09-22 19:29:50|341.14|336.14|341.17|336.17|341.18|336.18|341.14|336.14|5
1727033400000|2024-09-22 19:30:00|341.16|336.16|341.35|336.35|341.35|336.35|341.16|336.16|13
1727033420000|2024-09-22 19:30:20|341.37|336.37|341.52|336.52|341.53|336.53|341.37|336.37|12
1727033430000|2024-09-22 19:30:30|341.53|336.53|341.74|336.74|341.76|336.76|341.53|336.53|12
1727033440000|2024-09-22 19:30:40|341.71|336.71|341.75|336.75|341.77|336.77|341.71|336.71|8
1727033450000|2024-09-22 19:30:50|341.74|336.74|341.74|336.74|341.74|336.74|341.74|336.74|1
1727033460000|2024-09-22 19:31:00|341.78|336.78|341.77|336.77|341.78|336.78|341.77|336.77|2
1727033470000|2024-09-22 19:31:10|341.81|336.81|341.84|336.84|341.84|336.84|341.78|336.78|6
1727033480000|2024-09-22 19:31:20|341.91|336.91|341.8|336.8|341.91|336.91|341.79|336.79|8
1727033490000|2024-09-22 19:31:30|341.81|336.81|341.82|336.82|341.82|336.82|341.81|336.81|2
1727033500000|2024-09-22 19:31:40|341.83|336.83|341.84|336.84|341.87|336.87|341.83|336.83|5
1727033510000|2024-09-22 19:31:50|341.86|336.86|342.01|337.01|342.01|337.01|341.86|336.86|3
1727033520000|2024-09-22 19:32:00|342|337|342.16|337.16|342.18|337.18|342|337|10
1727033530000|2024-09-22 19:32:10|342.15|337.15|342.19|337.19|342.19|337.19|342.15|337.15|5
1727033540000|2024-09-22 19:32:20|342.2|337.2|342.47|337.47|342.48|337.48|342.2|337.2|13
1727033550000|2024-09-22 19:32:30|342.46|337.46|342.29|337.29|342.46|337.46|342.28|337.28|11
1727033560000|2024-09-22 19:32:40|342.28|337.28|342.24|337.24|342.28|337.28|342.24|337.24|8
1727033570000|2024-09-22 19:32:50|342.25|337.25|342.25|337.25|342.25|337.25|342.25|337.25|1
1727033580000|2024-09-22 19:33:00|342.24|337.24|342.2|337.2|342.24|337.24|342.2|337.2|6
1727033590000|2024-09-22 19:33:10|342.21|337.21|342.27|337.27|342.27|337.27|342.2|337.2|7
1727033600000|2024-09-22 19:33:20|342.26|337.26|342.23|337.23|342.26|337.26|342.22|337.22|4
1727033610000|2024-09-22 19:33:30|342.24|337.24|342.26|337.26|342.26|337.26|342.24|337.24|4
1727033620000|2024-09-22 19:33:40|342.25|337.25|342.25|337.25|342.25|337.25|342.25|337.25|1
1727033630000|2024-09-22 19:33:50|342.24|337.24|342.1|337.1|342.24|337.24|342.1|337.1|6
1727033640000|2024-09-22 19:34:00|342.11|337.11|342.24|337.24|342.24|337.24|342.11|337.11|11
1727033650000|2024-09-22 19:34:10|342.25|337.25|342.42|337.42|342.42|337.42|342.25|337.25|8
1727033660000|2024-09-22 19:34:20|342.43|337.43|342.37|337.37|342.46|337.46|342.37|337.37|10
1727033670000|2024-09-22 19:34:30|342.36|337.36|342.29|337.29|342.36|337.36|342.29|337.29|10
1727033680000|2024-09-22 19:34:40|342.27|337.27|342.25|337.25|342.27|337.27|342.25|337.25|2
1727033690000|2024-09-22 19:34:50|342.23|337.23|342.2|337.2|342.24|337.24|342.2|337.2|4
1727033700000|2024-09-22 19:35:00|342.21|337.21|342.3|337.3|342.31|337.31|342.2|337.2|8
1727033710000|2024-09-22 19:35:10|342.29|337.29|342.3|337.3|342.3|337.3|342.29|337.29|2
1727033720000|2024-09-22 19:35:20|342.29|337.29|342.29|337.29|342.29|337.29|342.29|337.29|1
1727033730000|2024-09-22 19:35:30|342.25|337.25|342.3|337.3|342.3|337.3|342.24|337.24|6
1727033740000|2024-09-22 19:35:40|342.32|337.32|342.26|337.26|342.32|337.32|342.25|337.25|5
1727033750000|2024-09-22 19:35:50|342.22|337.22|342.09|337.09|342.22|337.22|342.08|337.08|7
1727033760000|2024-09-22 19:36:00|342.1|337.1|342.09|337.09|342.1|337.1|342.09|337.09|2
1727033770000|2024-09-22 19:36:10|342.1|337.1|342.16|337.16|342.16|337.16|342.1|337.1|6
1727033780000|2024-09-22 19:36:20|342.15|337.15|342.12|337.12|342.16|337.16|342.07|337.07|11
1727033790000|2024-09-22 19:36:30|342.11|337.11|342.08|337.08|342.11|337.11|342.08|337.08|3
1727033800000|2024-09-22 19:36:40|342.09|337.09|342.11|337.11|342.11|337.11|342.09|337.09|3
1727033810000|2024-09-22 19:36:50|342.09|337.09|342.18|337.18|342.18|337.18|342.09|337.09|6
1727033820000|2024-09-22 19:37:00|342.17|337.17|342.08|337.08|342.17|337.17|342.08|337.08|6
1727033830000|2024-09-22 19:37:10|342.07|337.07|342.05|337.05|342.07|337.07|342.05|337.05|5
1727033840000|2024-09-22 19:37:20|341.99|336.99|341.99|336.99|341.99|336.99|341.99|336.99|1
1727033870000|2024-09-22 19:37:50|341.98|336.98|341.99|336.99|341.99|336.99|341.98|336.98|2
1727033880000|2024-09-22 19:38:00|341.97|336.97|342|337|342.01|337.01|341.97|336.97|6
1727033890000|2024-09-22 19:38:10|342.02|337.02|341.98|336.98|342.02|337.02|341.97|336.97|13
1727033930000|2024-09-22 19:38:50|341.99|336.99|341.99|336.99|342|337|341.99|336.99|3
1727033940000|2024-09-22 19:39:00|341.96|336.96|342.01|337.01|342.01|337.01|341.96|336.96|3
1727033960000|2024-09-22 19:39:20|342|337|341.98|336.98|342|337|341.98|336.98|2
1727033970000|2024-09-22 19:39:30|341.99|336.99|342.06|337.06|342.06|337.06|341.99|336.99|4
1727033980000|2024-09-22 19:39:40|342.12|337.12|342.18|337.18|342.18|337.18|342.12|337.12|9
1727033990000|2024-09-22 19:39:50|342.2|337.2|342.2|337.2|342.2|337.2|342.2|337.2|1
1727034000000|2024-09-22 19:40:00|342.24|337.24|342.29|337.29|342.31|337.31|342.24|337.24|7
1727034010000|2024-09-22 19:40:10|342.28|337.28|342.27|337.27|342.3|337.3|342.24|337.24|8
1727034020000|2024-09-22 19:40:20|342.28|337.28|342.29|337.29|342.3|337.3|342.26|337.26|8
1727034030000|2024-09-22 19:40:30|342.3|337.3|342.32|337.32|342.32|337.32|342.3|337.3|3
1727034040000|2024-09-22 19:40:40|342.33|337.33|342.35|337.35|342.35|337.35|342.33|337.33|3
1727034050000|2024-09-22 19:40:50|342.34|337.34|342.32|337.32|342.34|337.34|342.29|337.29|9
1727034060000|2024-09-22 19:41:00|342.31|337.31|342.25|337.25|342.31|337.31|342.24|337.24|5
1727034070000|2024-09-22 19:41:10|342.23|337.23|342.26|337.26|342.26|337.26|342.23|337.23|2
1727034080000|2024-09-22 19:41:20|342.27|337.27|342.29|337.29|342.29|337.29|342.27|337.27|5
1727034090000|2024-09-22 19:41:30|342.32|337.32|342.32|337.32|342.32|337.32|342.32|337.32|1
1727034100000|2024-09-22 19:41:40|342.31|337.31|342.31|337.31|342.35|337.35|342.31|337.31|8
1727034110000|2024-09-22 19:41:50|342.29|337.29|342.29|337.29|342.29|337.29|342.29|337.29|1
1727034120000|2024-09-22 19:42:00|342.24|337.24|342.21|337.21|342.24|337.24|342.16|337.16|10
1727034130000|2024-09-22 19:42:10|342.19|337.19|342.2|337.2|342.2|337.2|342.19|337.19|4
1727034140000|2024-09-22 19:42:20|342.25|337.25|342.27|337.27|342.28|337.28|342.25|337.25|6
1727034160000|2024-09-22 19:42:40|342.26|337.26|342.26|337.26|342.26|337.26|342.24|337.24|4
1727034170000|2024-09-22 19:42:50|342.27|337.27|342.25|337.25|342.27|337.27|342.25|337.25|3
1727034180000|2024-09-22 19:43:00|342.27|337.27|342.28|337.28|342.3|337.3|342.25|337.25|9
1727034190000|2024-09-22 19:43:10|342.27|337.27|342.29|337.29|342.29|337.29|342.27|337.27|2
1727034200000|2024-09-22 19:43:20|342.32|337.32|342.44|337.44|342.46|337.46|342.32|337.32|10
1727034210000|2024-09-22 19:43:30|342.46|337.46|342.48|337.48|342.48|337.48|342.45|337.45|5
1727034220000|2024-09-22 19:43:40|342.52|337.52|342.56|337.56|342.56|337.56|342.52|337.52|3
1727034230000|2024-09-22 19:43:50|342.54|337.54|342.53|337.53|342.55|337.55|342.52|337.52|9
1727034240000|2024-09-22 19:44:00|342.52|337.52|342.48|337.48|342.53|337.53|342.46|337.46|10
1727034250000|2024-09-22 19:44:10|342.47|337.47|342.48|337.48|342.5|337.5|342.47|337.47|9
1727034260000|2024-09-22 19:44:20|342.49|337.49|342.49|337.49|342.49|337.49|342.48|337.48|5
1727034270000|2024-09-22 19:44:30|342.5|337.5|342.48|337.48|342.5|337.5|342.48|337.48|3
1727034280000|2024-09-22 19:44:40|342.5|337.5|342.46|337.46|342.51|337.51|342.46|337.46|6
1727034290000|2024-09-22 19:44:50|342.43|337.43|342.47|337.47|342.47|337.47|342.43|337.43|6
1727034300000|2024-09-22 19:45:00|342.48|337.48|342.46|337.46|342.49|337.49|342.46|337.46|6
1727034310000|2024-09-22 19:45:10|342.47|337.47|342.49|337.49|342.49|337.49|342.47|337.47|3
1727034330000|2024-09-22 19:45:30|342.5|337.5|342.5|337.5|342.51|337.51|342.5|337.5|3
1727034340000|2024-09-22 19:45:40|342.51|337.51|342.5|337.5|342.51|337.51|342.5|337.5|2
1727034350000|2024-09-22 19:45:50|342.49|337.49|342.55|337.55|342.56|337.56|342.49|337.49|11
1727034360000|2024-09-22 19:46:00|342.54|337.54|342.54|337.54|342.55|337.55|342.53|337.53|4
1727034370000|2024-09-22 19:46:10|342.53|337.53|342.5|337.5|342.55|337.55|342.48|337.48|12
1727034380000|2024-09-22 19:46:20|342.52|337.52|342.54|337.54|342.55|337.55|342.52|337.52|3
1727034390000|2024-09-22 19:46:30|342.53|337.53|342.53|337.53|342.53|337.53|342.53|337.53|1
1727034400000|2024-09-22 19:46:40|342.51|337.51|342.49|337.49|342.51|337.51|342.49|337.49|12
1727034410000|2024-09-22 19:46:50|342.48|337.48|342.5|337.5|342.5|337.5|342.48|337.48|3
1727034420000|2024-09-22 19:47:00|342.49|337.49|342.47|337.47|342.5|337.5|342.46|337.46|7
1727034430000|2024-09-22 19:47:10|342.46|337.46|342.51|337.51|342.51|337.51|342.46|337.46|5
1727034440000|2024-09-22 19:47:20|342.52|337.52|342.52|337.52|342.52|337.52|342.52|337.52|1
1727034460000|2024-09-22 19:47:40|342.54|337.54|342.53|337.53|342.54|337.54|342.53|337.53|8
1727034470000|2024-09-22 19:47:50|342.52|337.52|342.51|337.51|342.53|337.53|342.51|337.51|3
1727034480000|2024-09-22 19:48:00|342.5|337.5|342.51|337.51|342.52|337.52|342.5|337.5|7
1727034490000|2024-09-22 19:48:10|342.5|337.5|342.51|337.51|342.52|337.52|342.5|337.5|8
1727034500000|2024-09-22 19:48:20|342.52|337.52|342.51|337.51|342.52|337.52|342.51|337.51|4
1727034510000|2024-09-22 19:48:30|342.52|337.52|342.44|337.44|342.52|337.52|342.44|337.44|3
1727034520000|2024-09-22 19:48:40|342.43|337.43|342.43|337.43|342.43|337.43|342.43|337.43|1
1727034530000|2024-09-22 19:48:50|342.44|337.44|342.45|337.45|342.46|337.46|342.44|337.44|7
1727034540000|2024-09-22 19:49:00|342.44|337.44|342.49|337.49|342.49|337.49|342.44|337.44|5
1727034550000|2024-09-22 19:49:10|342.48|337.48|342.45|337.45|342.48|337.48|342.44|337.44|5
1727034560000|2024-09-22 19:49:20|342.44|337.44|342.44|337.44|342.44|337.44|342.44|337.44|1
1727034570000|2024-09-22 19:49:30|342.45|337.45|342.47|337.47|342.47|337.47|342.44|337.44|4
1727034580000|2024-09-22 19:49:40|342.46|337.46|342.47|337.47|342.47|337.47|342.45|337.45|6
1727034590000|2024-09-22 19:49:50|342.46|337.46|342.47|337.47|342.47|337.47|342.46|337.46|6
1727034600000|2024-09-22 19:50:00|342.46|337.46|342.47|337.47|342.47|337.47|342.46|337.46|14
1727034610000|2024-09-22 19:50:10|342.46|337.46|342.46|337.46|342.48|337.48|342.46|337.46|12
1727034620000|2024-09-22 19:50:20|342.47|337.47|342.44|337.44|342.47|337.47|342.44|337.44|5
1727034630000|2024-09-22 19:50:30|342.43|337.43|342.42|337.42|342.43|337.43|342.42|337.42|2
1727034640000|2024-09-22 19:50:40|342.41|337.41|342.41|337.41|342.42|337.42|342.41|337.41|3
1727034650000|2024-09-22 19:50:50|342.4|337.4|342.38|337.38|342.4|337.4|342.38|337.38|4
1727034660000|2024-09-22 19:51:00|342.39|337.39|342.38|337.38|342.39|337.39|342.38|337.38|2
1727034680000|2024-09-22 19:51:20|342.39|337.39|342.39|337.39|342.39|337.39|342.39|337.39|1
1727034700000|2024-09-22 19:51:40|342.35|337.35|342.35|337.35|342.36|337.36|342.35|337.35|3
1727034720000|2024-09-22 19:52:00|342.34|337.34|342.35|337.35|342.35|337.35|342.34|337.34|2
1727034730000|2024-09-22 19:52:10|342.37|337.37|342.38|337.38|342.38|337.38|342.37|337.37|4
1727034740000|2024-09-22 19:52:20|342.37|337.37|342.54|337.54|342.54|337.54|342.37|337.37|12
1727034750000|2024-09-22 19:52:30|342.56|337.56|342.64|337.64|342.64|337.64|342.55|337.55|11
1727034760000|2024-09-22 19:52:40|342.65|337.65|342.66|337.66|342.69|337.69|342.65|337.65|4
1727034770000|2024-09-22 19:52:50|342.69|337.69|342.66|337.66|342.69|337.69|342.66|337.66|2
1727034780000|2024-09-22 19:53:00|342.65|337.65|342.66|337.66|342.66|337.66|342.65|337.65|2
1727034790000|2024-09-22 19:53:10|342.65|337.65|342.65|337.65|342.65|337.65|342.65|337.65|1
1727034800000|2024-09-22 19:53:20|342.69|337.69|342.69|337.69|342.69|337.69|342.69|337.69|1
1727034810000|2024-09-22 19:53:30|342.67|337.67|342.67|337.67|342.67|337.67|342.67|337.67|1
1727034830000|2024-09-22 19:53:50|342.7|337.7|342.8|337.8|342.8|337.8|342.7|337.7|6
1727034840000|2024-09-22 19:54:00|342.79|337.79|342.77|337.77|342.79|337.79|342.77|337.77|2
1727034850000|2024-09-22 19:54:10|342.79|337.79|342.99|337.99|342.99|337.99|342.73|337.73|11
1727034860000|2024-09-22 19:54:20|343.03|338.03|343.14|338.14|343.14|338.14|343.03|338.03|8
1727034870000|2024-09-22 19:54:30|343.15|338.15|343.15|338.15|343.15|338.15|343.14|338.14|3
1727034880000|2024-09-22 19:54:40|343.14|338.14|343.15|338.15|343.15|338.15|343.14|338.14|4
1727034890000|2024-09-22 19:54:50|343.14|338.14|343.12|338.12|343.14|338.14|343.12|338.12|2
1727034900000|2024-09-22 19:55:00|343.14|338.14|343.19|338.19|343.19|338.19|343.14|338.14|7
1727034910000|2024-09-22 19:55:10|343.2|338.2|343.42|338.42|343.42|338.42|343.2|338.2|13
1727034920000|2024-09-22 19:55:20|343.4|338.4|343.38|338.38|343.4|338.4|343.38|338.38|3
1727034930000|2024-09-22 19:55:30|343.39|338.39|343.4|338.4|343.4|338.4|343.39|338.39|2
1727034940000|2024-09-22 19:55:40|343.42|338.42|343.42|338.42|343.42|338.42|343.42|338.42|1
1727034950000|2024-09-22 19:55:50|343.41|338.41|343.47|338.47|343.47|338.47|343.41|338.41|5
1727034960000|2024-09-22 19:56:00|343.49|338.49|343.72|338.72|343.72|338.72|343.49|338.49|15
1727034970000|2024-09-22 19:56:10|343.73|338.73|343.81|338.81|343.82|338.82|343.73|338.73|7
1727034980000|2024-09-22 19:56:20|343.83|338.83|343.93|338.93|343.94|338.94|343.83|338.83|7
1727034990000|2024-09-22 19:56:30|343.94|338.94|344.09|339.09|344.09|339.09|343.94|338.94|9
1727035000000|2024-09-22 19:56:40|344.32|339.32|344.5|339.5|344.55|339.55|344.3|339.3|19
1727035010000|2024-09-22 19:56:50|344.53|339.53|344.47|339.47|344.53|339.53|344.46|339.46|9
1727035020000|2024-09-22 19:57:00|344.44|339.44|344.18|339.18|344.47|339.47|344.18|339.18|16
1727035030000|2024-09-22 19:57:10|344.15|339.15|344.29|339.29|344.33|339.33|344.15|339.15|17
1727035040000|2024-09-22 19:57:20|344.31|339.31|344.42|339.42|344.43|339.43|344.31|339.31|10
1727035050000|2024-09-22 19:57:30|344.43|339.43|344.48|339.48|344.5|339.5|344.43|339.43|10
1727035060000|2024-09-22 19:57:40|344.49|339.49|344.31|339.31|344.49|339.49|344.31|339.31|9
1727035070000|2024-09-22 19:57:50|344.3|339.3|344.25|339.25|344.34|339.34|344.24|339.24|21
1727035080000|2024-09-22 19:58:00|344.24|339.24|344.03|339.03|344.24|339.24|344.03|339.03|16
1727035090000|2024-09-22 19:58:10|344.02|339.02|343.9|338.9|344.02|339.02|343.84|338.84|19
1727035100000|2024-09-22 19:58:20|343.89|338.89|343.93|338.93|343.93|338.93|343.84|338.84|11
1727035110000|2024-09-22 19:58:30|343.98|338.98|344|339|344.01|339.01|343.94|338.94|11
1727035120000|2024-09-22 19:58:40|343.98|338.98|343.76|338.76|343.99|338.99|343.76|338.76|13
1727035130000|2024-09-22 19:58:50|343.77|338.77|343.74|338.74|343.77|338.77|343.72|338.72|18
1727035140000|2024-09-22 19:59:00|343.75|338.75|343.92|338.92|343.92|338.92|343.75|338.75|16
1727035150000|2024-09-22 19:59:10|343.93|338.93|343.93|338.93|343.95|338.95|343.92|338.92|4
1727035160000|2024-09-22 19:59:20|343.94|338.94|343.8|338.8|343.94|338.94|343.8|338.8|16
1727035170000|2024-09-22 19:59:30|343.82|338.82|343.62|338.62|343.82|338.82|343.62|338.62|15
1727035180000|2024-09-22 19:59:40|343.64|338.64|343.63|338.63|343.67|338.67|343.61|338.61|15
1727035190000|2024-09-22 19:59:50|343.6|338.6|343.66|338.66|343.66|338.66|343.6|338.6|6
1727035200000|2024-09-22 20:00:00|343.64|338.64|343.79|338.79|343.8|338.8|343.64|338.64|17
1727035210000|2024-09-22 20:00:10|343.77|338.77|343.65|338.65|343.77|338.77|343.64|338.64|9
1727035220000|2024-09-22 20:00:20|343.64|338.64|343.67|338.67|343.67|338.67|343.64|338.64|4
1727035240000|2024-09-22 20:00:40|343.66|338.66|343.66|338.66|343.66|338.66|343.62|338.62|7
1727035250000|2024-09-22 20:00:50|343.72|338.72|343.89|338.89|343.92|338.92|343.67|338.67|23
1727035270000|2024-09-22 20:01:10|343.9|338.9|343.92|338.92|343.92|338.92|343.9|338.9|2
1727035290000|2024-09-22 20:01:30|343.95|338.95|344.13|339.13|344.13|339.13|343.95|338.95|7
1727035300000|2024-09-22 20:01:40|344.11|339.11|344.11|339.11|344.11|339.11|344.09|339.09|7
1727035310000|2024-09-22 20:01:50|344.1|339.1|343.84|338.84|344.1|339.1|343.82|338.82|9
1727035320000|2024-09-22 20:02:00|343.85|338.85|343.84|338.84|343.88|338.88|343.84|338.84|14
1727035330000|2024-09-22 20:02:10|343.85|338.85|343.82|338.82|343.85|338.85|343.82|338.82|6
1727035340000|2024-09-22 20:02:20|343.8|338.8|343.81|338.81|343.82|338.82|343.8|338.8|6
1727035350000|2024-09-22 20:02:30|343.82|338.82|343.8|338.8|343.82|338.82|343.76|338.76|8
1727035360000|2024-09-22 20:02:40|343.81|338.81|343.79|338.79|343.81|338.81|343.79|338.79|3
1727035380000|2024-09-22 20:03:00|343.8|338.8|343.79|338.79|343.8|338.8|343.79|338.79|2
1727035390000|2024-09-22 20:03:10|343.81|338.81|344|339|344.02|339.02|343.81|338.81|14
1727035400000|2024-09-22 20:03:20|344.01|339.01|343.95|338.95|344.01|339.01|343.94|338.94|3
1727035410000|2024-09-22 20:03:30|343.94|338.94|343.93|338.93|343.97|338.97|343.93|338.93|6
1727035420000|2024-09-22 20:03:40|343.92|338.92|344.21|339.21|344.24|339.24|343.92|338.92|15
1727035430000|2024-09-22 20:03:50|344.23|339.23|344.12|339.12|344.25|339.25|344.11|339.11|10
1727035440000|2024-09-22 20:04:00|344.13|339.13|344.14|339.14|344.17|339.17|344.13|339.13|8
1727035450000|2024-09-22 20:04:10|344.15|339.15|344.07|339.07|344.15|339.15|344.07|339.07|14
1727035470000|2024-09-22 20:04:30|344.08|339.08|344.07|339.07|344.1|339.1|344.07|339.07|12
1727035480000|2024-09-22 20:04:40|344.08|339.08|343.84|338.84|344.08|339.08|343.84|338.84|14
1727035490000|2024-09-22 20:04:50|343.83|338.83|343.74|338.74|343.84|338.84|343.72|338.72|20
1727035500000|2024-09-22 20:05:00|343.75|338.75|343.48|338.48|343.75|338.75|343.47|338.47|15
1727035510000|2024-09-22 20:05:10|343.47|338.47|343.35|338.35|343.48|338.48|343.35|338.35|14
1727035520000|2024-09-22 20:05:20|343.33|338.33|343.33|338.33|343.34|338.34|343.3|338.3|8
1727035530000|2024-09-22 20:05:30|343.32|338.32|343.31|338.31|343.34|338.34|343.31|338.31|8
1727035540000|2024-09-22 20:05:40|343.32|338.32|343.35|338.35|343.35|338.35|343.31|338.31|11
1727035550000|2024-09-22 20:05:50|343.34|338.34|343.33|338.33|343.34|338.34|343.29|338.29|13
1727035560000|2024-09-22 20:06:00|343.32|338.32|343.32|338.32|343.35|338.35|343.32|338.32|6
1727035570000|2024-09-22 20:06:10|343.34|338.34|343.76|338.76|343.77|338.77|343.34|338.34|16
1727035580000|2024-09-22 20:06:20|343.77|338.77|343.87|338.87|343.87|338.87|343.76|338.76|11
1727035590000|2024-09-22 20:06:30|343.85|338.85|343.83|338.83|343.87|338.87|343.82|338.82|24
1727035600000|2024-09-22 20:06:40|343.82|338.82|343.74|338.74|343.83|338.83|343.73|338.73|6
1727035610000|2024-09-22 20:06:50|343.75|338.75|343.78|338.78|343.78|338.78|343.75|338.75|7
1727035620000|2024-09-22 20:07:00|343.74|338.74|343.61|338.61|343.78|338.78|343.61|338.61|12
1727035630000|2024-09-22 20:07:10|343.59|338.59|343.6|338.6|343.6|338.6|343.51|338.51|9
1727035640000|2024-09-22 20:07:20|343.58|338.58|343.52|338.52|343.58|338.58|343.51|338.51|13
1727035650000|2024-09-22 20:07:30|343.53|338.53|343.57|338.57|343.58|338.58|343.52|338.52|11
1727035660000|2024-09-22 20:07:40|343.58|338.58|343.63|338.63|343.64|338.64|343.58|338.58|11
1727035670000|2024-09-22 20:07:50|343.61|338.61|343.63|338.63|343.64|338.64|343.61|338.61|4
1727035680000|2024-09-22 20:08:00|343.64|338.64|343.63|338.63|343.65|338.65|343.63|338.63|4
1727035710000|2024-09-22 20:08:30|343.65|338.65|343.9|338.9|343.91|338.91|343.65|338.65|11
1727035720000|2024-09-22 20:08:40|343.88|338.88|343.98|338.98|343.99|338.99|343.88|338.88|10
1727035730000|2024-09-22 20:08:50|343.97|338.97|343.84|338.84|343.97|338.97|343.84|338.84|10
1727035740000|2024-09-22 20:09:00|343.83|338.83|343.81|338.81|343.84|338.84|343.81|338.81|12
1727035750000|2024-09-22 20:09:10|343.82|338.82|343.85|338.85|343.86|338.86|343.82|338.82|7
1727035760000|2024-09-22 20:09:20|343.86|338.86|343.99|338.99|344|339|343.86|338.86|12
1727035770000|2024-09-22 20:09:30|344.02|339.02|344.08|339.08|344.08|339.08|343.98|338.98|14
1727035780000|2024-09-22 20:09:40|344.15|339.15|344.37|339.37|344.37|339.37|344.15|339.15|23
1727035790000|2024-09-22 20:09:50|344.36|339.36|344.28|339.28|344.36|339.36|344.23|339.23|20
1727035800000|2024-09-22 20:10:00|344.29|339.29|344.33|339.33|344.34|339.34|344.2|339.2|19
1727035810000|2024-09-22 20:10:10|344.34|339.34|344.25|339.25|344.37|339.37|344.14|339.14|16
1727035820000|2024-09-22 20:10:20|344.24|339.24|344.12|339.12|344.24|339.24|344.12|339.12|19
1727035830000|2024-09-22 20:10:30|344.15|339.15|343.93|338.93|344.15|339.15|343.93|338.93|15
1727035840000|2024-09-22 20:10:40|343.87|338.87|343.88|338.88|343.92|338.92|343.86|338.86|9
1727035850000|2024-09-22 20:10:50|343.89|338.89|343.94|338.94|343.94|338.94|343.86|338.86|15
1727035860000|2024-09-22 20:11:00|343.92|338.92|343.92|338.92|343.95|338.95|343.92|338.92|11
1727035870000|2024-09-22 20:11:10|343.91|338.91|343.95|338.95|343.96|338.96|343.85|338.85|12
1727035880000|2024-09-22 20:11:20|343.98|338.98|344.06|339.06|344.07|339.07|343.98|338.98|11
1727035890000|2024-09-22 20:11:30|344.05|339.05|343.93|338.93|344.06|339.06|343.92|338.92|12
1727035900000|2024-09-22 20:11:40|343.94|338.94|343.95|338.95|344.01|339.01|343.93|338.93|13
1727035910000|2024-09-22 20:11:50|343.94|338.94|343.85|338.85|343.94|338.94|343.83|338.83|12
1727035920000|2024-09-22 20:12:00|343.84|338.84|343.75|338.75|343.85|338.85|343.73|338.73|17
1727035930000|2024-09-22 20:12:10|343.76|338.76|343.83|338.83|343.83|338.83|343.76|338.76|7
1727035940000|2024-09-22 20:12:20|343.96|338.96|343.94|338.94|343.96|338.96|343.9|338.9|10
1727035950000|2024-09-22 20:12:30|343.95|338.95|343.77|338.77|343.99|338.99|343.73|338.73|17
1727035960000|2024-09-22 20:12:40|343.79|338.79|343.87|338.87|343.88|338.88|343.77|338.77|14
1727035970000|2024-09-22 20:12:50|343.86|338.86|343.86|338.86|343.87|338.87|343.85|338.85|7
1727035980000|2024-09-22 20:13:00|343.87|338.87|344.03|339.03|344.04|339.04|343.87|338.87|13
1727035990000|2024-09-22 20:13:10|344.04|339.04|344.19|339.19|344.19|339.19|344.04|339.04|6
1727036000000|2024-09-22 20:13:20|344.18|339.18|344.12|339.12|344.19|339.19|344.12|339.12|12
1727036010000|2024-09-22 20:13:30|344.14|339.14|344.13|339.13|344.14|339.14|344.12|339.12|10
1727036020000|2024-09-22 20:13:40|344.12|339.12|344.16|339.16|344.16|339.16|344.12|339.12|5
1727036030000|2024-09-22 20:13:50|344.19|339.19|344.23|339.23|344.24|339.24|344.19|339.19|4
1727036040000|2024-09-22 20:14:00|344.22|339.22|344.23|339.23|344.23|339.23|344.16|339.16|9
1727036050000|2024-09-22 20:14:10|344.22|339.22|344.23|339.23|344.23|339.23|344.22|339.22|2
1727036060000|2024-09-22 20:14:20|344.24|339.24|344.35|339.35|344.35|339.35|344.22|339.22|9
1727036070000|2024-09-22 20:14:30|344.33|339.33|344.44|339.44|344.44|339.44|344.33|339.33|4
1727036080000|2024-09-22 20:14:40|344.42|339.42|344.44|339.44|344.45|339.45|344.4|339.4|14
1727036090000|2024-09-22 20:14:50|344.45|339.45|344.45|339.45|344.45|339.45|344.45|339.45|1
1727036100000|2024-09-22 20:15:00|344.44|339.44|344.41|339.41|344.44|339.44|344.41|339.41|3
1727036110000|2024-09-22 20:15:10|344.4|339.4|344.43|339.43|344.45|339.45|344.4|339.4|9
1727036120000|2024-09-22 20:15:20|344.44|339.44|344.45|339.45|344.45|339.45|344.44|339.44|2
1727036130000|2024-09-22 20:15:30|344.44|339.44|344.44|339.44|344.44|339.44|344.44|339.44|1
1727036140000|2024-09-22 20:15:40|344.43|339.43|344.44|339.44|344.44|339.44|344.43|339.43|2
1727036150000|2024-09-22 20:15:50|344.45|339.45|344.48|339.48|344.48|339.48|344.45|339.45|3
1727036160000|2024-09-22 20:16:00|344.54|339.54|344.66|339.66|344.66|339.66|344.54|339.54|9
1727036170000|2024-09-22 20:16:10|344.75|339.75|344.84|339.84|344.84|339.84|344.75|339.75|6
1727036180000|2024-09-22 20:16:20|344.83|339.83|344.79|339.79|344.84|339.84|344.77|339.77|16
1727036190000|2024-09-22 20:16:30|344.8|339.8|344.79|339.79|344.81|339.81|344.78|339.78|8
1727036200000|2024-09-22 20:16:40|344.81|339.81|344.82|339.82|344.82|339.82|344.81|339.81|2
1727036210000|2024-09-22 20:16:50|344.77|339.77|344.7|339.7|344.77|339.77|344.69|339.69|12
1727036220000|2024-09-22 20:17:00|344.71|339.71|344.85|339.85|344.85|339.85|344.7|339.7|12
1727036230000|2024-09-22 20:17:10|344.82|339.82|344.85|339.85|344.85|339.85|344.81|339.81|5
1727036240000|2024-09-22 20:17:20|344.86|339.86|344.86|339.86|344.86|339.86|344.86|339.86|1
1727036250000|2024-09-22 20:17:30|344.83|339.83|344.79|339.79|344.83|339.83|344.79|339.79|3
1727036270000|2024-09-22 20:17:50|344.8|339.8|344.81|339.81|344.83|339.83|344.8|339.8|3
1727036280000|2024-09-22 20:18:00|344.79|339.79|344.72|339.72|344.79|339.79|344.72|339.72|11
1727036290000|2024-09-22 20:18:10|344.68|339.68|344.67|339.67|344.68|339.68|344.67|339.67|2
1727036300000|2024-09-22 20:18:20|344.66|339.66|344.54|339.54|344.66|339.66|344.51|339.51|12
1727036310000|2024-09-22 20:18:30|344.53|339.53|344.36|339.36|344.54|339.54|344.33|339.33|13
1727036320000|2024-09-22 20:18:40|344.37|339.37|344.33|339.33|344.41|339.41|344.33|339.33|12
1727036330000|2024-09-22 20:18:50|344.32|339.32|344.24|339.24|344.32|339.32|344.21|339.21|16
1727036340000|2024-09-22 20:19:00|344.22|339.22|344.26|339.26|344.27|339.27|344.22|339.22|5
1727036350000|2024-09-22 20:19:10|344.27|339.27|344.21|339.21|344.27|339.27|344.2|339.2|10
1727036360000|2024-09-22 20:19:20|344.2|339.2|344.19|339.19|344.2|339.2|344.19|339.19|2
1727036370000|2024-09-22 20:19:30|344.2|339.2|344.19|339.19|344.2|339.2|344.19|339.19|2
1727036380000|2024-09-22 20:19:40|344.2|339.2|344.23|339.23|344.23|339.23|344.2|339.2|2
1727036390000|2024-09-22 20:19:50|344.25|339.25|344.26|339.26|344.26|339.26|344.25|339.25|2
1727036400000|2024-09-22 20:20:00|344.29|339.29|344.47|339.47|344.49|339.49|344.29|339.29|11
1727036410000|2024-09-22 20:20:10|344.48|339.48|344.58|339.58|344.58|339.58|344.48|339.48|16
1727036420000|2024-09-22 20:20:20|344.57|339.57|344.56|339.56|344.61|339.61|344.56|339.56|4
1727036430000|2024-09-22 20:20:30|344.52|339.52|344.46|339.46|344.53|339.53|344.46|339.46|6
1727036440000|2024-09-22 20:20:40|344.47|339.47|344.49|339.49|344.5|339.5|344.46|339.46|6
1727036450000|2024-09-22 20:20:50|344.5|339.5|344.48|339.48|344.5|339.5|344.48|339.48|3
1727036460000|2024-09-22 20:21:00|344.49|339.49|344.63|339.63|344.63|339.63|344.4|339.4|12
1727036470000|2024-09-22 20:21:10|344.67|339.67|344.8|339.8|344.84|339.84|344.67|339.67|15
1727036480000|2024-09-22 20:21:20|344.79|339.79|344.8|339.8|344.8|339.8|344.79|339.79|2
1727036490000|2024-09-22 20:21:30|344.81|339.81|344.73|339.73|344.81|339.81|344.72|339.72|6
1727036500000|2024-09-22 20:21:40|344.74|339.74|344.71|339.71|344.77|339.77|344.71|339.71|10
1727036510000|2024-09-22 20:21:50|344.73|339.73|344.72|339.72|344.73|339.73|344.71|339.71|4
1727036520000|2024-09-22 20:22:00|344.65|339.65|344.67|339.67|344.67|339.67|344.65|339.65|2
1727036530000|2024-09-22 20:22:10|344.69|339.69|344.75|339.75|344.75|339.75|344.69|339.69|7
1727036540000|2024-09-22 20:22:20|344.74|339.74|344.72|339.72|344.74|339.74|344.72|339.72|2
1727036550000|2024-09-22 20:22:30|344.74|339.74|344.76|339.76|344.76|339.76|344.74|339.74|2
1727036560000|2024-09-22 20:22:40|344.79|339.79|344.84|339.84|344.84|339.84|344.79|339.79|4
1727036570000|2024-09-22 20:22:50|344.81|339.81|344.82|339.82|344.82|339.82|344.81|339.81|2
1727036580000|2024-09-22 20:23:00|344.83|339.83|344.84|339.84|344.84|339.84|344.81|339.81|4
1727036590000|2024-09-22 20:23:10|344.83|339.83|344.79|339.79|344.83|339.83|344.78|339.78|6
1727036600000|2024-09-22 20:23:20|344.78|339.78|344.77|339.77|344.79|339.79|344.74|339.74|7
1727036610000|2024-09-22 20:23:30|344.74|339.74|344.72|339.72|344.74|339.74|344.72|339.72|3
1727036630000|2024-09-22 20:23:50|344.71|339.71|344.52|339.52|344.71|339.71|344.52|339.52|13
1727036640000|2024-09-22 20:24:00|344.53|339.53|344.63|339.63|344.63|339.63|344.53|339.53|10
1727036650000|2024-09-22 20:24:10|344.61|339.61|344.77|339.77|344.77|339.77|344.56|339.56|18
1727036660000|2024-09-22 20:24:20|344.76|339.76|344.81|339.81|344.84|339.84|344.67|339.67|23
1727036670000|2024-09-22 20:24:30|344.84|339.84|344.84|339.84|344.84|339.84|344.81|339.81|5
1727036680000|2024-09-22 20:24:40|344.83|339.83|344.73|339.73|344.83|339.83|344.72|339.72|12
1727036690000|2024-09-22 20:24:50|344.72|339.72|344.65|339.65|344.72|339.72|344.65|339.65|4
1727036700000|2024-09-22 20:25:00|344.64|339.64|344.34|339.34|344.64|339.64|344.34|339.34|15
1727036710000|2024-09-22 20:25:10|344.35|339.35|344.31|339.31|344.35|339.35|344.26|339.26|14
1727036720000|2024-09-22 20:25:20|344.29|339.29|344.31|339.31|344.31|339.31|344.29|339.29|4
1727036730000|2024-09-22 20:25:30|344.33|339.33|344.14|339.14|344.33|339.33|344.14|339.14|13
1727036740000|2024-09-22 20:25:40|344.16|339.16|344.03|339.03|344.18|339.18|344.02|339.02|24
1727036750000|2024-09-22 20:25:50|344.04|339.04|344.18|339.18|344.2|339.2|344.04|339.04|11
1727036760000|2024-09-22 20:26:00|344.2|339.2|344.25|339.25|344.25|339.25|344.18|339.18|9
1727036770000|2024-09-22 20:26:10|344.23|339.23|344.4|339.4|344.4|339.4|344.23|339.23|22
1727036780000|2024-09-22 20:26:20|344.39|339.39|344.39|339.39|344.4|339.4|344.36|339.36|10
1727036790000|2024-09-22 20:26:30|344.38|339.38|344.32|339.32|344.38|339.38|344.32|339.32|6
1727036800000|2024-09-22 20:26:40|344.33|339.33|344.41|339.41|344.41|339.41|344.33|339.33|9
1727036810000|2024-09-22 20:26:50|344.4|339.4|344.45|339.45|344.45|339.45|344.39|339.39|6
1727036820000|2024-09-22 20:27:00|344.47|339.47|344.49|339.49|344.49|339.49|344.46|339.46|12
1727036830000|2024-09-22 20:27:10|344.46|339.46|344.47|339.47|344.48|339.48|344.46|339.46|3
1727036840000|2024-09-22 20:27:20|344.4|339.4|344.31|339.31|344.41|339.41|344.31|339.31|6
1727036850000|2024-09-22 20:27:30|344.33|339.33|344.4|339.4|344.4|339.4|344.33|339.33|5
1727036860000|2024-09-22 20:27:40|344.42|339.42|344.31|339.31|344.42|339.42|344.31|339.31|5
1727036870000|2024-09-22 20:27:50|344.32|339.32|344.36|339.36|344.36|339.36|344.32|339.32|3
1727036880000|2024-09-22 20:28:00|344.34|339.34|344.37|339.37|344.4|339.4|344.34|339.34|9
1727036890000|2024-09-22 20:28:10|344.39|339.39|344.3|339.3|344.39|339.39|344.3|339.3|5
1727036900000|2024-09-22 20:28:20|344.29|339.29|344.26|339.26|344.29|339.29|344.22|339.22|5
1727036910000|2024-09-22 20:28:30|344.27|339.27|344.26|339.26|344.27|339.27|344.26|339.26|2
1727036920000|2024-09-22 20:28:40|344.28|339.28|344.27|339.27|344.29|339.29|344.27|339.27|3
1727036930000|2024-09-22 20:28:50|344.3|339.3|344.38|339.38|344.39|339.39|344.3|339.3|16
1727036940000|2024-09-22 20:29:00|344.37|339.37|344.37|339.37|344.37|339.37|344.36|339.36|7
1727036950000|2024-09-22 20:29:10|344.36|339.36|344.34|339.34|344.37|339.37|344.34|339.34|7
1727036960000|2024-09-22 20:29:20|344.33|339.33|344.33|339.33|344.33|339.33|344.32|339.32|7
1727036970000|2024-09-22 20:29:30|344.32|339.32|344.44|339.44|344.44|339.44|344.32|339.32|10
1727036980000|2024-09-22 20:29:40|344.43|339.43|344.43|339.43|344.46|339.46|344.43|339.43|5
1727036990000|2024-09-22 20:29:50|344.44|339.44|344.43|339.43|344.45|339.45|344.43|339.43|10
1727037000000|2024-09-22 20:30:00|344.42|339.42|344.3|339.3|344.42|339.42|344.3|339.3|6
1727037010000|2024-09-22 20:30:10|344.24|339.24|344.28|339.28|344.28|339.28|344.24|339.24|5
1727037020000|2024-09-22 20:30:20|344.26|339.26|344.29|339.29|344.3|339.3|344.26|339.26|5
1727037030000|2024-09-22 20:30:30|344.3|339.3|344.3|339.3|344.3|339.3|344.3|339.3|1
1727037040000|2024-09-22 20:30:40|344.31|339.31|344.27|339.27|344.31|339.31|344.27|339.27|6
1727037050000|2024-09-22 20:30:50|344.29|339.29|344.2|339.2|344.29|339.29|344.2|339.2|11
1727037060000|2024-09-22 20:31:00|344.19|339.19|344.13|339.13|344.19|339.19|344.12|339.12|14
1727037070000|2024-09-22 20:31:10|344.12|339.12|344.2|339.2|344.2|339.2|344.12|339.12|9
1727037080000|2024-09-22 20:31:20|344.21|339.21|344.19|339.19|344.21|339.21|344.19|339.19|2
1727037090000|2024-09-22 20:31:30|344.16|339.16|344.16|339.16|344.16|339.16|344.16|339.16|1
1727037100000|2024-09-22 20:31:40|344.14|339.14|344.09|339.09|344.14|339.14|344.08|339.08|12
1727037110000|2024-09-22 20:31:50|344.08|339.08|343.84|338.84|344.09|339.09|343.84|338.84|11
1727037120000|2024-09-22 20:32:00|343.82|338.82|343.84|338.84|343.84|338.84|343.8|338.8|14
1727037130000|2024-09-22 20:32:10|343.86|338.86|343.86|338.86|343.86|338.86|343.85|338.85|3
1727037140000|2024-09-22 20:32:20|343.87|338.87|343.82|338.82|343.88|338.88|343.8|338.8|12
1727037150000|2024-09-22 20:32:30|343.83|338.83|343.7|338.7|343.84|338.84|343.7|338.7|11
1727037160000|2024-09-22 20:32:40|343.72|338.72|343.7|338.7|343.72|338.72|343.7|338.7|7
1727037170000|2024-09-22 20:32:50|343.68|338.68|343.64|338.64|343.69|338.69|343.63|338.63|10
1727037180000|2024-09-22 20:33:00|343.62|338.62|343.62|338.62|343.64|338.64|343.59|338.59|11
1727037200000|2024-09-22 20:33:20|343.63|338.63|343.66|338.66|343.66|338.66|343.61|338.61|8
1727037210000|2024-09-22 20:33:30|343.68|338.68|343.66|338.66|343.69|338.69|343.64|338.64|8
1727037220000|2024-09-22 20:33:40|343.63|338.63|343.6|338.6|343.63|338.63|343.6|338.6|5
1727037230000|2024-09-22 20:33:50|343.61|338.61|343.59|338.59|343.61|338.61|343.59|338.59|3
1727037240000|2024-09-22 20:34:00|343.6|338.6|343.64|338.64|343.65|338.65|343.6|338.6|5
1727037250000|2024-09-22 20:34:10|343.63|338.63|343.65|338.65|343.65|338.65|343.63|338.63|2
1727037260000|2024-09-22 20:34:20|343.64|338.64|343.62|338.62|343.64|338.64|343.59|338.59|7
1727037270000|2024-09-22 20:34:30|343.63|338.63|343.64|338.64|343.64|338.64|343.63|338.63|4
1727037280000|2024-09-22 20:34:40|343.66|338.66|343.66|338.66|343.66|338.66|343.66|338.66|1
1727037290000|2024-09-22 20:34:50|343.65|338.65|343.63|338.63|343.65|338.65|343.62|338.62|11
1727037300000|2024-09-22 20:35:00|343.62|338.62|343.61|338.61|343.62|338.62|343.61|338.61|2
1727037310000|2024-09-22 20:35:10|343.59|338.59|343.57|338.57|343.6|338.6|343.55|338.55|10
1727037320000|2024-09-22 20:35:20|343.56|338.56|343.55|338.55|343.56|338.56|343.53|338.53|16
1727037330000|2024-09-22 20:35:30|343.53|338.53|343.56|338.56|343.59|338.59|343.53|338.53|12
1727037340000|2024-09-22 20:35:40|343.55|338.55|343.51|338.51|343.56|338.56|343.51|338.51|6
1727037350000|2024-09-22 20:35:50|343.52|338.52|343.52|338.52|343.52|338.52|343.52|338.52|1
1727037360000|2024-09-22 20:36:00|343.51|338.51|343.51|338.51|343.51|338.51|343.51|338.51|1
1727037370000|2024-09-22 20:36:10|343.5|338.5|343.51|338.51|343.51|338.51|343.5|338.5|2
1727037380000|2024-09-22 20:36:20|343.54|338.54|343.54|338.54|343.54|338.54|343.54|338.54|1
1727037390000|2024-09-22 20:36:30|343.52|338.52|343.51|338.51|343.52|338.52|343.51|338.51|2
1727037400000|2024-09-22 20:36:40|343.52|338.52|343.57|338.57|343.57|338.57|343.52|338.52|8
1727037410000|2024-09-22 20:36:50|343.56|338.56|343.55|338.55|343.56|338.56|343.55|338.55|4
1727037420000|2024-09-22 20:37:00|343.56|338.56|343.8|338.8|343.8|338.8|343.56|338.56|8
1727037430000|2024-09-22 20:37:10|343.79|338.79|343.77|338.77|343.79|338.79|343.74|338.74|7
1727037440000|2024-09-22 20:37:20|343.76|338.76|343.7|338.7|343.77|338.77|343.69|338.69|16
1727037450000|2024-09-22 20:37:30|343.71|338.71|343.7|338.7|343.71|338.71|343.7|338.7|2
1727037460000|2024-09-22 20:37:40|343.65|338.65|343.64|338.64|343.65|338.65|343.64|338.64|2
1727037470000|2024-09-22 20:37:50|343.63|338.63|343.63|338.63|343.63|338.63|343.63|338.63|1
1727037480000|2024-09-22 20:38:00|343.61|338.61|343.67|338.67|343.67|338.67|343.61|338.61|4
1727037490000|2024-09-22 20:38:10|343.66|338.66|343.66|338.66|343.66|338.66|343.66|338.66|1
1727037500000|2024-09-22 20:38:20|343.64|338.64|343.61|338.61|343.64|338.64|343.6|338.6|3
1727037510000|2024-09-22 20:38:30|343.63|338.63|343.62|338.62|343.63|338.63|343.62|338.62|2
1727037530000|2024-09-22 20:38:50|343.61|338.61|343.64|338.64|343.66|338.66|343.61|338.61|6
1727037540000|2024-09-22 20:39:00|343.65|338.65|343.69|338.69|343.7|338.7|343.63|338.63|15
1727037550000|2024-09-22 20:39:10|343.7|338.7|343.78|338.78|343.78|338.78|343.7|338.7|4
1727037570000|2024-09-22 20:39:30|343.77|338.77|343.77|338.77|343.77|338.77|343.77|338.77|1
1727037580000|2024-09-22 20:39:40|343.76|338.76|343.71|338.71|343.76|338.76|343.7|338.7|6
1727037590000|2024-09-22 20:39:50|343.7|338.7|343.68|338.68|343.7|338.7|343.68|338.68|2
1727037600000|2024-09-22 20:40:00|343.65|338.65|343.54|338.54|343.65|338.65|343.54|338.54|10
1727037610000|2024-09-22 20:40:10|343.53|338.53|343.48|338.48|343.56|338.56|343.46|338.46|17
1727037620000|2024-09-22 20:40:20|343.46|338.46|343.45|338.45|343.48|338.48|343.45|338.45|11
1727037630000|2024-09-22 20:40:30|343.48|338.48|343.49|338.49|343.49|338.49|343.47|338.47|8
1727037640000|2024-09-22 20:40:40|343.46|338.46|343.43|338.43|343.46|338.46|343.42|338.42|6
1727037650000|2024-09-22 20:40:50|343.42|338.42|343.45|338.45|343.45|338.45|343.42|338.42|3
1727037660000|2024-09-22 20:41:00|343.44|338.44|343.47|338.47|343.47|338.47|343.42|338.42|8
1727037670000|2024-09-22 20:41:10|343.44|338.44|343.45|338.45|343.45|338.45|343.44|338.44|10
1727037680000|2024-09-22 20:41:20|343.44|338.44|343.43|338.43|343.45|338.45|343.43|338.43|3
1727037700000|2024-09-22 20:41:40|343.42|338.42|343.34|338.34|343.42|338.42|343.31|338.31|6
1727037710000|2024-09-22 20:41:50|343.33|338.33|343.31|338.31|343.34|338.34|343.31|338.31|7
1727037720000|2024-09-22 20:42:00|343.32|338.32|343.17|338.17|343.32|338.32|343.13|338.13|17
1727037730000|2024-09-22 20:42:10|343.16|338.16|343.22|338.22|343.22|338.22|343.16|338.16|4
1727037740000|2024-09-22 20:42:20|343.21|338.21|343.18|338.18|343.22|338.22|343.18|338.18|8
1727037750000|2024-09-22 20:42:30|343.17|338.17|343.13|338.13|343.17|338.17|343.12|338.12|6
1727037760000|2024-09-22 20:42:40|343.14|338.14|343.16|338.16|343.21|338.21|343.14|338.14|11
1727037770000|2024-09-22 20:42:50|343.15|338.15|343.15|338.15|343.16|338.16|343.15|338.15|3
1727037780000|2024-09-22 20:43:00|343.13|338.13|343.13|338.13|343.13|338.13|343.11|338.11|4
1727037790000|2024-09-22 20:43:10|343.12|338.12|343.18|338.18|343.18|338.18|343.12|338.12|4
1727037800000|2024-09-22 20:43:20|343.22|338.22|343.22|338.22|343.22|338.22|343.22|338.22|1
1727037830000|2024-09-22 20:43:50|343.21|338.21|343.12|338.12|343.21|338.21|343.12|338.12|7
1727037840000|2024-09-22 20:44:00|343.13|338.13|343.11|338.11|343.13|338.13|343.11|338.11|3
1727037850000|2024-09-22 20:44:10|343.12|338.12|343.12|338.12|343.12|338.12|343.12|338.12|1
1727037860000|2024-09-22 20:44:20|343.13|338.13|343.12|338.12|343.13|338.13|343.12|338.12|2
1727037870000|2024-09-22 20:44:30|343.13|338.13|343.13|338.13|343.13|338.13|343.13|338.13|1
1727037890000|2024-09-22 20:44:50|343.12|338.12|343.13|338.13|343.13|338.13|343.12|338.12|2
1727037900000|2024-09-22 20:45:00|343.14|338.14|343.14|338.14|343.14|338.14|343.13|338.13|5
1727037910000|2024-09-22 20:45:10|343.15|338.15|343.14|338.14|343.15|338.15|343.14|338.14|4
1727037920000|2024-09-22 20:45:20|343.13|338.13|343.13|338.13|343.13|338.13|343.13|338.13|1
1727037930000|2024-09-22 20:45:30|343.15|338.15|343.19|338.19|343.19|338.19|343.15|338.15|2
1727037940000|2024-09-22 20:45:40|343.23|338.23|343.24|338.24|343.25|338.25|343.22|338.22|6
1727037950000|2024-09-22 20:45:50|343.23|338.23|343.33|338.33|343.34|338.34|343.23|338.23|10
1727037960000|2024-09-22 20:46:00|343.32|338.32|343.3|338.3|343.32|338.32|343.3|338.3|2
1727037970000|2024-09-22 20:46:10|343.28|338.28|343.31|338.31|343.31|338.31|343.25|338.25|17
1727037980000|2024-09-22 20:46:20|343.3|338.3|343.3|338.3|343.3|338.3|343.3|338.3|1
1727037990000|2024-09-22 20:46:30|343.29|338.29|343.3|338.3|343.31|338.31|343.29|338.29|4
1727038000000|2024-09-22 20:46:40|343.29|338.29|343.3|338.3|343.3|338.3|343.29|338.29|2
1727038010000|2024-09-22 20:46:50|343.28|338.28|343.24|338.24|343.28|338.28|343.24|338.24|12
1727038020000|2024-09-22 20:47:00|343.25|338.25|343.22|338.22|343.25|338.25|343.22|338.22|3
1727038030000|2024-09-22 20:47:10|343.23|338.23|343.11|338.11|343.23|338.23|343.11|338.11|6
1727038040000|2024-09-22 20:47:20|343.12|338.12|343.11|338.11|343.12|338.12|343.09|338.09|11
1727038060000|2024-09-22 20:47:40|343.16|338.16|343.16|338.16|343.19|338.19|343.15|338.15|13
1727038070000|2024-09-22 20:47:50|343.15|338.15|343.15|338.15|343.15|338.15|343.15|338.15|1
1727038080000|2024-09-22 20:48:00|343.17|338.17|343.27|338.27|343.28|338.28|343.17|338.17|12
1727038090000|2024-09-22 20:48:10|343.28|338.28|343.28|338.28|343.3|338.3|343.27|338.27|11
1727038100000|2024-09-22 20:48:20|343.26|338.26|343.29|338.29|343.29|338.29|343.26|338.26|6
1727038110000|2024-09-22 20:48:30|343.28|338.28|343.29|338.29|343.33|338.33|343.27|338.27|12
1727038120000|2024-09-22 20:48:40|343.3|338.3|343.3|338.3|343.31|338.31|343.28|338.28|6
1727038130000|2024-09-22 20:48:50|343.31|338.31|343.31|338.31|343.32|338.32|343.3|338.3|9
1727038140000|2024-09-22 20:49:00|343.32|338.32|343.31|338.31|343.32|338.32|343.31|338.31|2
1727038150000|2024-09-22 20:49:10|343.3|338.3|343.23|338.23|343.3|338.3|343.22|338.22|7
1727038160000|2024-09-22 20:49:20|343.24|338.24|343.19|338.19|343.25|338.25|343.19|338.19|7
1727038170000|2024-09-22 20:49:30|343.14|338.14|343.14|338.14|343.16|338.16|343.14|338.14|4
1727038200000|2024-09-22 20:50:00|343.15|338.15|343.15|338.15|343.15|338.15|343.14|338.14|3
1727038210000|2024-09-22 20:50:10|343.17|338.17|343.18|338.18|343.18|338.18|343.17|338.17|2
1727038220000|2024-09-22 20:50:20|343.21|338.21|343.2|338.2|343.22|338.22|343.2|338.2|8
1727038230000|2024-09-22 20:50:30|343.21|338.21|343.21|338.21|343.22|338.22|343.2|338.2|5
1727038240000|2024-09-22 20:50:40|343.18|338.18|343.14|338.14|343.18|338.18|343.14|338.14|5
1727038250000|2024-09-22 20:50:50|343.13|338.13|343.14|338.14|343.14|338.14|343.12|338.12|8
1727038260000|2024-09-22 20:51:00|343.13|338.13|343.17|338.17|343.18|338.18|343.13|338.13|10
1727038270000|2024-09-22 20:51:10|343.18|338.18|343.31|338.31|343.32|338.32|343.18|338.18|14
1727038280000|2024-09-22 20:51:20|343.29|338.29|343.28|338.28|343.29|338.29|343.25|338.25|6
1727038290000|2024-09-22 20:51:30|343.27|338.27|343.31|338.31|343.31|338.31|343.27|338.27|12
1727038300000|2024-09-22 20:51:40|343.26|338.26|343.22|338.22|343.26|338.26|343.17|338.17|5
1727038310000|2024-09-22 20:51:50|343.21|338.21|343.16|338.16|343.21|338.21|343.14|338.14|5
1727038320000|2024-09-22 20:52:00|343.15|338.15|343.15|338.15|343.15|338.15|343.14|338.14|5
1727038330000|2024-09-22 20:52:10|343.14|338.14|343.15|338.15|343.15|338.15|343.14|338.14|2
1727038340000|2024-09-22 20:52:20|343.13|338.13|343.04|338.04|343.14|338.14|343.03|338.03|17
1727038350000|2024-09-22 20:52:30|343.03|338.03|343.03|338.03|343.04|338.04|343.03|338.03|11
1727038360000|2024-09-22 20:52:40|343.01|338.01|342.99|337.99|343.02|338.02|342.98|337.98|7
1727038370000|2024-09-22 20:52:50|343|338|342.98|337.98|343|338|342.98|337.98|3
1727038380000|2024-09-22 20:53:00|342.96|337.96|342.94|337.94|342.96|337.96|342.94|337.94|2
1727038390000|2024-09-22 20:53:10|342.93|337.93|342.92|337.92|342.94|337.94|342.91|337.91|10
1727038400000|2024-09-22 20:53:20|342.91|337.91|342.92|337.92|342.92|337.92|342.91|337.91|2
1727038410000|2024-09-22 20:53:30|342.93|337.93|343|338|343.01|338.01|342.93|337.93|7
1727038420000|2024-09-22 20:53:40|342.98|337.98|342.96|337.96|343|338|342.96|337.96|5
1727038430000|2024-09-22 20:53:50|342.95|337.95|342.91|337.91|342.95|337.95|342.91|337.91|12
1727038440000|2024-09-22 20:54:00|342.92|337.92|342.92|337.92|342.92|337.92|342.91|337.91|3
1727038450000|2024-09-22 20:54:10|342.93|337.93|342.92|337.92|342.93|337.93|342.91|337.91|3
1727038460000|2024-09-22 20:54:20|342.93|337.93|342.82|337.82|342.95|337.95|342.82|337.82|6
1727038470000|2024-09-22 20:54:30|342.83|337.83|342.82|337.82|342.84|337.84|342.82|337.82|8
1727038480000|2024-09-22 20:54:40|342.78|337.78|342.8|337.8|342.83|337.83|342.78|337.78|11
1727038490000|2024-09-22 20:54:50|342.81|337.81|342.81|337.81|342.81|337.81|342.8|337.8|3
1727038500000|2024-09-22 20:55:00|342.83|337.83|342.85|337.85|342.86|337.86|342.83|337.83|8
1727038510000|2024-09-22 20:55:10|342.83|337.83|342.84|337.84|342.86|337.86|342.82|337.82|15
1727038520000|2024-09-22 20:55:20|342.83|337.83|342.79|337.79|342.83|337.83|342.78|337.78|10
1727038530000|2024-09-22 20:55:30|342.77|337.77|342.7|337.7|342.77|337.77|342.7|337.7|7
1727038540000|2024-09-22 20:55:40|342.69|337.69|342.64|337.64|342.69|337.69|342.62|337.62|7
1727038550000|2024-09-22 20:55:50|342.63|337.63|342.61|337.61|342.64|337.64|342.61|337.61|4
1727038570000|2024-09-22 20:56:10|342.59|337.59|342.58|337.58|342.59|337.59|342.58|337.58|4
1727038580000|2024-09-22 20:56:20|342.56|337.56|342.56|337.56|342.56|337.56|342.56|337.56|1
1727038600000|2024-09-22 20:56:40|342.57|337.57|342.56|337.56|342.57|337.57|342.56|337.56|4
1727038610000|2024-09-22 20:56:50|342.55|337.55|342.55|337.55|342.55|337.55|342.55|337.55|1
1727038650000|2024-09-22 20:57:30|342.54|337.54|342.55|337.55|342.55|337.55|342.53|337.53|3
1727038660000|2024-09-22 20:57:40|342.63|337.63|342.64|337.64|342.65|337.65|342.63|337.63|4
1727038670000|2024-09-22 20:57:50|342.63|337.63|342.64|337.64|342.65|337.65|342.63|337.63|4
1727038680000|2024-09-22 20:58:00|342.65|337.65|342.56|337.56|342.65|337.65|342.55|337.55|12
1727038690000|2024-09-22 20:58:10|342.57|337.57|342.57|337.57|342.57|337.57|342.56|337.56|3
1727038700000|2024-09-22 20:58:20|342.56|337.56|342.55|337.55|342.57|337.57|342.55|337.55|3
1727038710000|2024-09-22 20:58:30|342.58|337.58|342.56|337.56|342.58|337.58|342.54|337.54|4
1727038720000|2024-09-22 20:58:40|342.54|337.54|342.56|337.56|342.56|337.56|342.54|337.54|3
1727038730000|2024-09-22 20:58:50|342.57|337.57|342.56|337.56|342.64|337.64|342.56|337.56|10
1727038740000|2024-09-22 20:59:00|342.55|337.55|342.55|337.55|342.55|337.55|342.55|337.55|1
1727038750000|2024-09-22 20:59:10|342.53|337.53|342.54|337.54|342.55|337.55|342.53|337.53|4
1727038760000|2024-09-22 20:59:20|342.55|337.55|341.07|339.07|342.57|339.07|341.07|337.54|6
1727038770000|2024-09-22 20:59:30|341.04|339.04|341.04|339.04|341.04|339.04|341.04|339.04|1
1727038780000|2024-09-22 20:59:40|341.05|339.05|341.21|339.21|341.23|339.23|341.05|339.05|14
1727038790000|2024-09-22 20:59:50|341.2|339.2|341.26|339.26|341.27|339.27|341.2|339.2|5
1727038800000|2024-09-22 21:00:00|341.25|339.25|341.31|339.31|341.31|339.31|341.25|339.25|9
1727038810000|2024-09-22 21:00:10|341.3|339.3|341.28|339.28|341.3|339.3|341.28|339.28|3
1727038820000|2024-09-22 21:00:20|341.22|339.22|341.23|339.23|341.24|339.24|341.22|339.22|6
1727038830000|2024-09-22 21:00:30|341.22|339.22|341.21|339.21|341.22|339.22|341.19|339.19|6
1727038840000|2024-09-22 21:00:40|341.2|339.2|341.16|339.16|341.2|339.2|341.16|339.16|5
1727038850000|2024-09-22 21:00:50|341.15|339.15|341.06|339.06|341.15|339.15|341.06|339.06|14
1727038860000|2024-09-22 21:01:00|341.07|339.07|341.1|339.1|341.1|339.1|341.07|339.07|3
1727038870000|2024-09-22 21:01:10|341.09|339.09|341.06|339.06|341.09|339.09|341.06|339.06|2
1727038880000|2024-09-22 21:01:20|341.07|339.07|341.07|339.07|341.07|339.07|341.07|339.07|1
1727038900000|2024-09-22 21:01:40|341.06|339.06|341.08|339.08|341.08|339.08|341.06|339.06|3
1727038910000|2024-09-22 21:01:50|341.1|339.1|341.1|339.1|341.1|339.1|341.1|339.1|1
1727038920000|2024-09-22 21:02:00|341.12|339.12|341.12|339.12|341.12|339.12|341.12|339.12|1
1727038940000|2024-09-22 21:02:20|341.16|339.16|341.29|339.29|341.31|339.31|341.16|339.16|18
1727038950000|2024-09-22 21:02:30|341.28|339.28|341.24|339.24|341.28|339.28|341.24|339.24|3
1727038960000|2024-09-22 21:02:40|341.2|339.2|341.18|339.18|341.2|339.2|341.18|339.18|3
1727038970000|2024-09-22 21:02:50|341.17|339.17|341.14|339.14|341.17|339.17|341.14|339.14|2
1727038990000|2024-09-22 21:03:10|341.2|339.2|341.2|339.2|341.22|339.22|341.19|339.19|8
1727039000000|2024-09-22 21:03:20|341.21|339.21|341.2|339.2|341.21|339.21|341.2|339.2|10
1727039010000|2024-09-22 21:03:30|341.23|339.23|341.21|339.21|341.23|339.23|341.2|339.2|13
1727039020000|2024-09-22 21:03:40|341.22|339.22|341.21|339.21|341.22|339.22|341.2|339.2|4
1727039030000|2024-09-22 21:03:50|341.2|339.2|341.19|339.19|341.2|339.2|341.19|339.19|4
1727039040000|2024-09-22 21:04:00|341.16|339.16|341.16|339.16|341.16|339.16|341.16|339.16|1
1727039060000|2024-09-22 21:04:20|341.19|339.19|341.33|339.33|341.33|339.33|341.19|339.19|9
1727039080000|2024-09-22 21:04:40|341.34|339.34|341.31|339.31|341.34|339.34|341.3|339.3|13
1727039090000|2024-09-22 21:04:50|341.33|339.33|341.32|339.32|341.33|339.33|341.32|339.32|4
1727039100000|2024-09-22 21:05:00|341.31|339.31|341.35|339.35|341.35|339.35|341.3|339.3|8
1727039110000|2024-09-22 21:05:10|341.33|339.33|341.33|339.33|341.34|339.34|341.33|339.33|5
1727039120000|2024-09-22 21:05:20|341.31|339.31|341.3|339.3|341.31|339.31|341.3|339.3|2
1727039150000|2024-09-22 21:05:50|341.31|339.31|341.31|339.31|341.32|339.32|341.31|339.31|3
1727039160000|2024-09-22 21:06:00|341.3|339.3|341.3|339.3|341.3|339.3|341.29|339.29|3
1727039170000|2024-09-22 21:06:10|341.29|339.29|341.27|339.27|341.3|339.3|341.27|339.27|4
1727039180000|2024-09-22 21:06:20|341.26|339.26|341.19|339.19|341.26|339.26|341.19|339.19|4
1727039190000|2024-09-22 21:06:30|341.18|339.18|341.17|339.17|341.18|339.18|341.16|339.16|4
1727039200000|2024-09-22 21:06:40|341.16|339.16|341.16|339.16|341.17|339.17|341.16|339.16|3
1727039210000|2024-09-22 21:06:50|341.14|339.14|341.14|339.14|341.14|339.14|341.14|339.14|1
1727039230000|2024-09-22 21:07:10|341.17|339.17|341.17|339.17|341.17|339.17|341.17|339.17|1
1727039240000|2024-09-22 21:07:20|341.19|339.19|341.18|339.18|341.19|339.19|341.18|339.18|2
1727039250000|2024-09-22 21:07:30|341.17|339.17|341.17|339.17|341.17|339.17|341.17|339.17|1
1727039260000|2024-09-22 21:07:40|341.18|339.18|341.19|339.19|341.2|339.2|341.18|339.18|5
1727039270000|2024-09-22 21:07:50|341.2|339.2|341.2|339.2|341.2|339.2|341.2|339.2|1
1727039280000|2024-09-22 21:08:00|341.19|339.19|341.19|339.19|341.2|339.2|341.18|339.18|7
1727039290000|2024-09-22 21:08:10|341.22|339.22|341.21|339.21|341.24|339.24|341.21|339.21|6
1727039300000|2024-09-22 21:08:20|341.2|339.2|341.2|339.2|341.2|339.2|341.18|339.18|4
1727039310000|2024-09-22 21:08:30|341.19|339.19|341.2|339.2|341.2|339.2|341.19|339.19|2
1727039320000|2024-09-22 21:08:40|341.19|339.19|341.19|339.19|341.19|339.19|341.19|339.19|1
1727039330000|2024-09-22 21:08:50|341.25|339.25|341.23|339.23|341.28|339.28|341.23|339.23|8
1727039340000|2024-09-22 21:09:00|341.25|339.25|341.23|339.23|341.25|339.25|341.23|339.23|5
1727039350000|2024-09-22 21:09:10|341.24|339.24|341.26|339.26|341.28|339.28|341.24|339.24|8
1727039360000|2024-09-22 21:09:20|341.28|339.28|341.39|339.39|341.4|339.4|341.28|339.28|5
1727039370000|2024-09-22 21:09:30|341.4|339.4|341.39|339.39|341.4|339.4|341.39|339.39|2
1727039380000|2024-09-22 21:09:40|341.4|339.4|341.46|339.46|341.46|339.46|341.39|339.39|7
1727039400000|2024-09-22 21:10:00|341.47|339.47|341.49|339.49|341.49|339.49|341.47|339.47|8
1727039410000|2024-09-22 21:10:10|341.5|339.5|341.53|339.53|341.53|339.53|341.5|339.5|3
1727039420000|2024-09-22 21:10:20|341.54|339.54|341.56|339.56|341.56|339.56|341.53|339.53|5
1727039430000|2024-09-22 21:10:30|341.55|339.55|341.52|339.52|341.55|339.55|341.52|339.52|5
1727039440000|2024-09-22 21:10:40|341.53|339.53|341.52|339.52|341.54|339.54|341.52|339.52|14
1727039450000|2024-09-22 21:10:50|341.53|339.53|341.52|339.52|341.53|339.53|341.52|339.52|4
1727039460000|2024-09-22 21:11:00|341.53|339.53|341.53|339.53|341.54|339.54|341.51|339.51|8
1727039470000|2024-09-22 21:11:10|341.54|339.54|341.54|339.54|341.56|339.56|341.52|339.52|17
1727039480000|2024-09-22 21:11:20|341.53|339.53|341.56|339.56|341.56|339.56|341.53|339.53|4
1727039500000|2024-09-22 21:11:40|341.54|339.54|341.56|339.56|341.56|339.56|341.54|339.54|3
1727039530000|2024-09-22 21:12:10|341.57|339.57|341.57|339.57|341.57|339.57|341.57|339.57|1
1727039540000|2024-09-22 21:12:20|341.58|339.58|341.56|339.56|341.58|339.58|341.56|339.56|2
1727039560000|2024-09-22 21:12:40|341.57|339.57|341.56|339.56|341.57|339.57|341.56|339.56|4
1727039570000|2024-09-22 21:12:50|341.58|339.58|341.58|339.58|341.58|339.58|341.58|339.58|1
1727039620000|2024-09-22 21:13:40|341.56|339.56|341.55|339.55|341.56|339.56|341.54|339.54|4
1727039630000|2024-09-22 21:13:50|341.56|339.56|341.56|339.56|341.56|339.56|341.56|339.56|1
1727039700000|2024-09-22 21:15:00|341.57|339.57|341.58|339.58|341.58|339.58|341.57|339.57|2
1727039710000|2024-09-22 21:15:10|341.56|339.56|341.56|339.56|341.56|339.56|341.56|339.56|1
1727039720000|2024-09-22 21:15:20|341.57|339.57|341.57|339.57|341.57|339.57|341.57|339.57|1
1727039730000|2024-09-22 21:15:30|341.58|339.58|341.61|339.61|341.61|339.61|341.56|339.56|5
1727039740000|2024-09-22 21:15:40|341.59|339.59|341.63|339.63|341.63|339.63|341.59|339.59|7
1727039770000|2024-09-22 21:16:10|341.6|339.6|341.6|339.6|341.6|339.6|341.6|339.6|1
1727039780000|2024-09-22 21:16:20|341.59|339.59|341.59|339.59|341.59|339.59|341.59|339.59|1
1727039810000|2024-09-22 21:16:50|341.58|339.58|341.59|339.59|341.59|339.59|341.58|339.58|2
1727039860000|2024-09-22 21:17:40|341.58|339.58|341.57|339.57|341.58|339.58|341.56|339.56|3
1727039890000|2024-09-22 21:18:10|341.58|339.58|341.62|339.62|341.62|339.62|341.58|339.58|3
1727039920000|2024-09-22 21:18:40|341.63|339.63|341.62|339.62|341.63|339.63|341.62|339.62|2
1727039930000|2024-09-22 21:18:50|341.64|339.64|341.64|339.64|341.64|339.64|341.64|339.64|1
1727039990000|2024-09-22 21:19:50|342|340|342.03|340.03|342.03|340.03|342|340|4
1727040000000|2024-09-22 21:20:00|342.05|340.05|342.29|340.29|342.29|340.29|342.05|340.05|6
1727040010000|2024-09-22 21:20:10|342.31|340.31|342.3|340.3|342.31|340.31|342.3|340.3|2
1727040020000|2024-09-22 21:20:20|342.31|340.31|342.31|340.31|342.31|340.31|342.3|340.3|3
1727040030000|2024-09-22 21:20:30|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|1
1727040040000|2024-09-22 21:20:40|342.31|340.31|342.34|340.34|342.34|340.34|342.31|340.31|3
1727040060000|2024-09-22 21:21:00|342.35|340.35|342.37|340.37|342.37|340.37|342.34|340.34|7
1727040070000|2024-09-22 21:21:10|342.42|340.42|342.48|340.48|342.48|340.48|342.42|340.42|7
1727040080000|2024-09-22 21:21:20|342.49|340.49|342.51|340.51|342.53|340.53|342.49|340.49|5
1727040090000|2024-09-22 21:21:30|342.49|340.49|342.49|340.49|342.51|340.51|342.49|340.49|7
1727040100000|2024-09-22 21:21:40|342.46|340.46|342.46|340.46|342.46|340.46|342.46|340.46|1
1727040110000|2024-09-22 21:21:50|342.43|340.43|342.43|340.43|342.43|340.43|342.43|340.43|1
1727040130000|2024-09-22 21:22:10|342.45|340.45|342.44|340.44|342.45|340.45|342.44|340.44|2
1727040150000|2024-09-22 21:22:30|342.41|340.41|342.36|340.36|342.41|340.41|342.35|340.35|3
1727040170000|2024-09-22 21:22:50|342.35|340.35|342.3|340.3|342.35|340.35|342.28|340.28|4
1727040180000|2024-09-22 21:23:00|342.32|340.32|342.3|340.3|342.32|340.32|342.3|340.3|2
1727040190000|2024-09-22 21:23:10|342.32|340.32|342.39|340.39|342.39|340.39|342.32|340.32|5
1727040200000|2024-09-22 21:23:20|342.38|340.38|342.37|340.37|342.38|340.38|342.36|340.36|3
1727040210000|2024-09-22 21:23:30|342.39|340.39|342.29|340.29|342.39|340.39|342.29|340.29|4
1727040230000|2024-09-22 21:23:50|342.27|340.27|342.27|340.27|342.27|340.27|342.27|340.27|1
1727040240000|2024-09-22 21:24:00|342.26|340.26|342.21|340.21|342.26|340.26|342.2|340.2|6
1727040250000|2024-09-22 21:24:10|342.2|340.2|342.15|340.15|342.21|340.21|342.14|340.14|5
1727040270000|2024-09-22 21:24:30|342.16|340.16|342.15|340.15|342.19|340.19|342.15|340.15|3
1727040280000|2024-09-22 21:24:40|342.17|340.17|342.18|340.18|342.18|340.18|342.17|340.17|2
1727040290000|2024-09-22 21:24:50|342.16|340.16|342.16|340.16|342.16|340.16|342.16|340.16|1
1727040300000|2024-09-22 21:25:00|342.14|340.14|342.12|340.12|342.14|340.14|342.11|340.11|4
1727040310000|2024-09-22 21:25:10|342.13|340.13|342.14|340.14|342.15|340.15|342.13|340.13|3
1727040320000|2024-09-22 21:25:20|342.12|340.12|342.11|340.11|342.13|340.13|342.11|340.11|4
1727040370000|2024-09-22 21:26:10|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|1
1727040380000|2024-09-22 21:26:20|342.13|340.13|342.12|340.12|342.13|340.13|342.12|340.12|2
1727040390000|2024-09-22 21:26:30|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|1
1727040410000|2024-09-22 21:26:50|342.13|340.13|342.11|340.11|342.13|340.13|342.11|340.11|2
1727040420000|2024-09-22 21:27:00|342.13|340.13|342.12|340.12|342.14|340.14|342.12|340.12|3
1727040440000|2024-09-22 21:27:20|342.14|340.14|342.14|340.14|342.14|340.14|342.14|340.14|1
1727040450000|2024-09-22 21:27:30|342.15|340.15|342.15|340.15|342.15|340.15|342.15|340.15|1
1727040460000|2024-09-22 21:27:40|342.14|340.14|342.12|340.12|342.14|340.14|342.12|340.12|2
1727040480000|2024-09-22 21:28:00|342.13|340.13|342.14|340.14|342.14|340.14|342.13|340.13|2
1727040490000|2024-09-22 21:28:10|342.12|340.12|342.07|340.07|342.12|340.12|342.06|340.06|7
1727040500000|2024-09-22 21:28:20|342.04|340.04|342.04|340.04|342.04|340.04|342.04|340.04|1
1727040510000|2024-09-22 21:28:30|342.03|340.03|341.96|339.96|342.04|340.04|341.95|339.95|6
1727040520000|2024-09-22 21:28:40|341.94|339.94|341.93|339.93|341.94|339.94|341.93|339.93|2
1727040530000|2024-09-22 21:28:50|341.92|339.92|341.84|339.84|341.92|339.92|341.84|339.84|6
1727040540000|2024-09-22 21:29:00|341.83|339.83|341.84|339.84|341.84|339.84|341.83|339.83|2
1727040550000|2024-09-22 21:29:10|341.82|339.82|341.82|339.82|341.82|339.82|341.82|339.82|1
1727040570000|2024-09-22 21:29:30|341.83|339.83|341.83|339.83|341.83|339.83|341.83|339.83|1
1727040590000|2024-09-22 21:29:50|341.82|339.82|341.83|339.83|341.83|339.83|341.82|339.82|2
1727040600000|2024-09-22 21:30:00|341.84|339.84|341.83|339.83|341.89|339.89|341.83|339.83|6
1727040610000|2024-09-22 21:30:10|341.81|339.81|341.81|339.81|341.81|339.81|341.81|339.81|1
1727040620000|2024-09-22 21:30:20|341.82|339.82|341.82|339.82|341.82|339.82|341.82|339.82|1
1727040630000|2024-09-22 21:30:30|341.84|339.84|341.84|339.84|341.84|339.84|341.84|339.84|1
1727040640000|2024-09-22 21:30:40|341.82|339.82|341.83|339.83|341.84|339.84|341.81|339.81|4
1727040660000|2024-09-22 21:31:00|341.85|339.85|341.85|339.85|341.87|339.87|341.83|339.83|5
1727040680000|2024-09-22 21:31:20|341.84|339.84|341.83|339.83|341.84|339.84|341.81|339.81|3
1727040690000|2024-09-22 21:31:30|341.84|339.84|341.83|339.83|341.86|339.86|341.83|339.83|4
1727040700000|2024-09-22 21:31:40|341.82|339.82|341.82|339.82|341.82|339.82|341.82|339.82|1
1727040710000|2024-09-22 21:31:50|341.81|339.81|341.81|339.81|341.81|339.81|341.81|339.81|1
1727040720000|2024-09-22 21:32:00|341.83|339.83|341.83|339.83|341.83|339.83|341.83|339.83|1
1727040730000|2024-09-22 21:32:10|341.81|339.81|341.82|339.82|341.82|339.82|341.81|339.81|2
1727040750000|2024-09-22 21:32:30|341.81|339.81|341.62|339.62|341.81|339.81|341.62|339.62|8
1727040760000|2024-09-22 21:32:40|341.63|339.63|341.59|339.59|341.63|339.63|341.59|339.59|5
1727040780000|2024-09-22 21:33:00|341.57|339.57|341.54|339.54|341.57|339.57|341.52|339.52|8
1727040790000|2024-09-22 21:33:10|341.53|339.53|341.49|339.49|341.53|339.53|341.49|339.49|2
1727040800000|2024-09-22 21:33:20|341.48|339.48|341.44|339.44|341.48|339.48|341.44|339.44|3
1727040810000|2024-09-22 21:33:30|341.43|339.43|341.38|339.38|341.44|339.44|341.38|339.38|12
1727040820000|2024-09-22 21:33:40|341.36|339.36|341.36|339.36|341.36|339.36|341.36|339.36|1
1727040830000|2024-09-22 21:33:50|341.35|339.35|341.28|339.28|341.35|339.35|341.28|339.28|4
1727040840000|2024-09-22 21:34:00|341.29|339.29|341.25|339.25|341.29|339.29|341.22|339.22|5
1727040850000|2024-09-22 21:34:10|341.24|339.24|341.23|339.23|341.24|339.24|341.23|339.23|2
1727040860000|2024-09-22 21:34:20|341.21|339.21|341.21|339.21|341.21|339.21|341.21|339.21|1
1727040870000|2024-09-22 21:34:30|341.19|339.19|341.21|339.21|341.21|339.21|341.19|339.19|2
1727040880000|2024-09-22 21:34:40|341.19|339.19|341.16|339.16|341.19|339.19|341.16|339.16|3
1727040890000|2024-09-22 21:34:50|341.15|339.15|341.15|339.15|341.15|339.15|341.15|339.15|1
1727040900000|2024-09-22 21:35:00|341.14|339.14|341.15|339.15|341.2|339.2|341.14|339.14|8
1727040910000|2024-09-22 21:35:10|341.19|339.19|341.18|339.18|341.19|339.19|341.18|339.18|2
1727040920000|2024-09-22 21:35:20|341.19|339.19|341.17|339.17|341.19|339.19|341.16|339.16|6
1727040930000|2024-09-22 21:35:30|341.16|339.16|341.13|339.13|341.16|339.16|341.13|339.13|5
1727040940000|2024-09-22 21:35:40|341.14|339.14|341.14|339.14|341.14|339.14|341.14|339.14|1
1727040960000|2024-09-22 21:36:00|341.13|339.13|341.13|339.13|341.13|339.13|341.13|339.13|1
1727040970000|2024-09-22 21:36:10|341.14|339.14|341.13|339.13|341.14|339.14|341.13|339.13|2
1727040980000|2024-09-22 21:36:20|341.12|339.12|341.12|339.12|341.12|339.12|341.12|339.12|1
1727041000000|2024-09-22 21:36:40|341.14|339.14|341.12|339.12|341.14|339.14|341.12|339.12|2
1727041010000|2024-09-22 21:36:50|341.07|339.07|341.03|339.03|341.07|339.07|341.02|339.02|7
1727041020000|2024-09-22 21:37:00|341.02|339.02|340.95|338.95|341.03|339.03|340.95|338.95|8
1727041030000|2024-09-22 21:37:10|340.96|338.96|340.93|338.93|340.96|338.96|340.93|338.93|3
1727041040000|2024-09-22 21:37:20|340.92|338.92|340.91|338.91|340.92|338.92|340.91|338.91|2
1727041050000|2024-09-22 21:37:30|340.94|338.94|340.93|338.93|340.94|338.94|340.92|338.92|4
1727041060000|2024-09-22 21:37:40|340.92|338.92|340.93|338.93|340.94|338.94|340.92|338.92|3
1727041070000|2024-09-22 21:37:50|340.91|338.91|340.84|338.84|340.94|338.94|340.84|338.84|11
1727041080000|2024-09-22 21:38:00|340.83|338.83|340.74|338.74|340.83|338.83|340.74|338.74|6
1727041090000|2024-09-22 21:38:10|340.73|338.73|340.55|338.55|340.73|338.73|340.55|338.55|11
1727041100000|2024-09-22 21:38:20|340.57|338.57|340.61|338.61|340.63|338.63|340.56|338.56|7
1727041110000|2024-09-22 21:38:30|340.59|338.59|340.62|338.62|340.62|338.62|340.59|338.59|3
1727041130000|2024-09-22 21:38:50|340.6|338.6|340.6|338.6|340.61|338.61|340.58|338.58|8
1727041140000|2024-09-22 21:39:00|340.58|338.58|340.58|338.58|340.58|338.58|340.55|338.55|3
1727041150000|2024-09-22 21:39:10|340.55|338.55|340.37|338.37|340.55|338.55|340.35|338.35|11
1727041160000|2024-09-22 21:39:20|340.36|338.36|340.14|338.14|340.36|338.36|340.14|338.14|11
1727041170000|2024-09-22 21:39:30|340.13|338.13|340.11|338.11|340.13|338.13|340.09|338.09|10
1727041180000|2024-09-22 21:39:40|340.1|338.1|340.04|338.04|340.1|338.1|340.04|338.04|9
1727041190000|2024-09-22 21:39:50|340.03|338.03|340.03|338.03|340.04|338.04|340.02|338.02|5
1727041200000|2024-09-22 21:40:00|340.06|338.06|340.13|338.13|340.16|338.16|340.06|338.06|8
1727041210000|2024-09-22 21:40:10|340.12|338.12|340.13|338.13|340.15|338.15|340.1|338.1|7
1727041220000|2024-09-22 21:40:20|340.12|338.12|340.09|338.09|340.12|338.12|340.09|338.09|6
1727041230000|2024-09-22 21:40:30|340.07|338.07|340.12|338.12|340.12|338.12|340.07|338.07|4
1727041240000|2024-09-22 21:40:40|340.13|338.13|340.13|338.13|340.13|338.13|340.13|338.13|1
1727041250000|2024-09-22 21:40:50|340.12|338.12|340.24|338.24|340.24|338.24|340.12|338.12|8
1727041260000|2024-09-22 21:41:00|340.21|338.21|340.25|338.25|340.25|338.25|340.21|338.21|2
1727041270000|2024-09-22 21:41:10|340.22|338.22|340.3|338.3|340.3|338.3|340.22|338.22|4
1727041280000|2024-09-22 21:41:20|340.25|338.25|340.35|338.35|340.35|338.35|340.25|338.25|7
1727041290000|2024-09-22 21:41:30|340.36|338.36|340.38|338.38|340.38|338.38|340.33|338.33|5
1727041300000|2024-09-22 21:41:40|340.37|338.37|340.4|338.4|340.4|338.4|340.37|338.37|3
1727041310000|2024-09-22 21:41:50|340.37|338.37|340.37|338.37|340.37|338.37|340.37|338.37|1
1727041320000|2024-09-22 21:42:00|340.33|338.33|340.3|338.3|340.35|338.35|340.3|338.3|8
1727041330000|2024-09-22 21:42:10|340.29|338.29|340.24|338.24|340.29|338.29|340.24|338.24|6
1727041360000|2024-09-22 21:42:40|340.23|338.23|340.23|338.23|340.23|338.23|340.23|338.23|1
1727041370000|2024-09-22 21:42:50|340.2|338.2|340.25|338.25|340.27|338.27|340.2|338.2|7
1727041390000|2024-09-22 21:43:10|340.23|338.23|340.24|338.24|340.24|338.24|340.23|338.23|2
1727041400000|2024-09-22 21:43:20|340.26|338.26|340.24|338.24|340.27|338.27|340.24|338.24|6
1727041410000|2024-09-22 21:43:30|340.21|338.21|340.24|338.24|340.24|338.24|340.21|338.21|2
1727041420000|2024-09-22 21:43:40|340.23|338.23|340.24|338.24|340.24|338.24|340.23|338.23|2
1727041430000|2024-09-22 21:43:50|340.25|338.25|340.26|338.26|340.29|338.29|340.25|338.25|4
1727041440000|2024-09-22 21:44:00|340.24|338.24|340.16|338.16|340.24|338.24|340.16|338.16|4
1727041450000|2024-09-22 21:44:10|340.15|338.15|340.15|338.15|340.15|338.15|340.15|338.15|1
1727041460000|2024-09-22 21:44:20|340.14|338.14|340.14|338.14|340.16|338.16|340.13|338.13|4
1727041470000|2024-09-22 21:44:30|340.13|338.13|340.13|338.13|340.13|338.13|340.13|338.13|1
1727041480000|2024-09-22 21:44:40|340.14|338.14|340.14|338.14|340.15|338.15|340.13|338.13|4
1727041490000|2024-09-22 21:44:50|340.16|338.16|340.15|338.15|340.17|338.17|340.15|338.15|3
1727041520000|2024-09-22 21:45:20|340.16|338.16|340.14|338.14|340.16|338.16|340.14|338.14|2
1727041530000|2024-09-22 21:45:30|340.17|338.17|340.18|338.18|340.18|338.18|340.16|338.16|3
1727041540000|2024-09-22 21:45:40|340.16|338.16|340.15|338.15|340.17|338.17|340.15|338.15|3
1727041550000|2024-09-22 21:45:50|340.16|338.16|340.25|338.25|340.25|338.25|340.16|338.16|7
1727041560000|2024-09-22 21:46:00|340.24|338.24|340.24|338.24|340.24|338.24|340.24|338.24|1
1727041570000|2024-09-22 21:46:10|340.25|338.25|340.24|338.24|340.26|338.26|340.24|338.24|3
1727041580000|2024-09-22 21:46:20|340.25|338.25|340.27|338.27|340.27|338.27|340.24|338.24|4
1727041590000|2024-09-22 21:46:30|340.26|338.26|340.25|338.25|340.26|338.26|340.25|338.25|2
1727041600000|2024-09-22 21:46:40|340.24|338.24|340.26|338.26|340.26|338.26|340.24|338.24|3
1727041620000|2024-09-22 21:47:00|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|1
1727041640000|2024-09-22 21:47:20|340.26|338.26|340.26|338.26|340.26|338.26|340.26|338.26|1
1727041660000|2024-09-22 21:47:40|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|1
1727041670000|2024-09-22 21:47:50|340.26|338.26|340.26|338.26|340.26|338.26|340.26|338.26|1
1727041680000|2024-09-22 21:48:00|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|1
1727041690000|2024-09-22 21:48:10|340.26|338.26|340.28|338.28|340.28|338.28|340.26|338.26|2
1727041700000|2024-09-22 21:48:20|340.29|338.29|340.34|338.34|340.35|338.35|340.29|338.29|5
1727041710000|2024-09-22 21:48:30|340.33|338.33|340.33|338.33|340.33|338.33|340.33|338.33|1
1727041720000|2024-09-22 21:48:40|340.3|338.3|340.24|338.24|340.3|338.3|340.23|338.23|10
1727041730000|2024-09-22 21:48:50|340.23|338.23|340.25|338.25|340.25|338.25|340.23|338.23|2
1727041740000|2024-09-22 21:49:00|340.24|338.24|340.24|338.24|340.24|338.24|340.24|338.24|1
1727041750000|2024-09-22 21:49:10|340.25|338.25|340.26|338.26|340.26|338.26|340.25|338.25|4
1727041760000|2024-09-22 21:49:20|340.27|338.27|340.28|338.28|340.28|338.28|340.27|338.27|2
1727041770000|2024-09-22 21:49:30|340.3|338.3|340.3|338.3|340.3|338.3|340.3|338.3|1
1727041790000|2024-09-22 21:49:50|340.29|338.29|340.29|338.29|340.29|338.29|340.29|338.29|1
1727041800000|2024-09-22 21:50:00|340.23|338.23|340.33|338.33|340.33|338.33|340.23|338.23|5
1727041810000|2024-09-22 21:50:10|340.34|338.34|340.48|338.48|340.48|338.48|340.34|338.34|7
1727041820000|2024-09-22 21:50:20|340.51|338.51|340.7|338.7|340.7|338.7|340.51|338.51|8
1727041950000|2024-09-22 21:52:30|340.71|338.71|340.72|338.72|340.72|338.72|340.7|338.7|4
1727041960000|2024-09-22 21:52:40|340.73|338.73|340.75|338.75|340.75|338.75|340.73|338.73|3
1727041970000|2024-09-22 21:52:50|340.76|338.76|340.76|338.76|340.77|338.77|340.76|338.76|3
1727041980000|2024-09-22 21:53:00|340.77|338.77|340.77|338.77|340.77|338.77|340.76|338.76|3
1727041990000|2024-09-22 21:53:10|340.78|338.78|340.75|338.75|340.78|338.78|340.75|338.75|3
1727042060000|2024-09-22 21:54:20|340.72|338.72|340.7|338.7|340.72|338.72|340.7|338.7|2
1727042090000|2024-09-22 21:54:50|340.69|338.69|340.55|338.55|340.69|338.69|340.55|338.55|3
1727042100000|2024-09-22 21:55:00|340.54|338.54|340.5|338.5|340.54|338.54|340.49|338.49|11
1727042110000|2024-09-22 21:55:10|340.48|338.48|340.48|338.48|340.48|338.48|340.48|338.48|1
1727042120000|2024-09-22 21:55:20|340.46|338.46|340.44|338.44|340.46|338.46|340.44|338.44|2
1727042130000|2024-09-22 21:55:30|340.43|338.43|340.44|338.44|340.44|338.44|340.43|338.43|2
1727042160000|2024-09-22 21:56:00|340.43|338.43|340.07|338.07|340.43|338.43|340.07|338.07|11
1727042170000|2024-09-22 21:56:10|340.06|338.06|340.02|338.02|340.07|338.07|340.01|338.01|17
1727042180000|2024-09-22 21:56:20|340.01|338.01|339.68|337.68|340.01|338.01|339.64|337.64|16
1727042190000|2024-09-22 21:56:30|339.67|337.67|339.75|337.75|339.75|337.75|339.6|337.6|13
1727042200000|2024-09-22 21:56:40|339.74|337.74|339.66|337.66|339.76|337.76|339.66|337.66|10
1727042210000|2024-09-22 21:56:50|339.67|337.67|339.67|337.67|339.73|337.73|339.66|337.66|11
1727042220000|2024-09-22 21:57:00|339.68|337.68|339.54|337.54|339.68|337.68|339.53|337.53|15
1727042230000|2024-09-22 21:57:10|339.52|337.52|339.46|337.46|339.52|337.52|339.45|337.45|6
1727042240000|2024-09-22 21:57:20|339.45|337.45|339.42|337.42|339.46|337.46|339.42|337.42|6
1727042250000|2024-09-22 21:57:30|339.41|337.41|339.12|337.12|339.41|337.41|339.12|337.12|15
1727042260000|2024-09-22 21:57:40|339.11|337.11|339.06|337.06|339.18|337.18|339.05|337.05|11
1727042270000|2024-09-22 21:57:50|339.05|337.05|338.99|336.99|339.06|337.06|338.99|336.99|9
1727042280000|2024-09-22 21:58:00|338.98|336.98|338.85|336.85|338.98|336.98|338.83|336.83|9
1727042290000|2024-09-22 21:58:10|338.87|336.87|338.75|336.75|338.97|336.97|338.75|336.75|16
1727042300000|2024-09-22 21:58:20|338.78|336.78|338.69|336.69|338.78|336.78|338.69|336.69|7
1727042310000|2024-09-22 21:58:30|338.68|336.68|338.46|336.46|338.68|336.68|338.46|336.46|4
1727042320000|2024-09-22 21:58:40|338.45|336.45|338.24|336.24|338.45|336.45|338.05|336.05|27
1727042330000|2024-09-22 21:58:50|338.26|336.26|338.23|336.23|338.27|336.27|338.18|336.18|9
1727042340000|2024-09-22 21:59:00|338.24|336.24|338.38|336.38|338.4|336.4|338.24|336.24|9
1727042350000|2024-09-22 21:59:10|338.39|336.39|338.52|336.52|338.52|336.52|338.39|336.39|9
1727042360000|2024-09-22 21:59:20|338.56|336.56|338.56|336.56|338.56|336.56|338.56|336.56|1
1727042370000|2024-09-22 21:59:30|338.55|336.55|338.46|336.46|338.55|336.55|338.46|336.46|6
1727042380000|2024-09-22 21:59:40|338.39|336.39|338|336|338.39|336.39|338|336|19
1727042390000|2024-09-22 21:59:50|338.05|336.05|337.88|335.88|338.05|336.05|337.71|335.71|23
1727042400000|2024-09-22 22:00:00|337.87|335.87|338|336|338|336|337.58|335.58|26
1727042410000|2024-09-22 22:00:10|337.97|335.97|337.87|335.87|337.97|335.97|337.7|335.7|15
1727042420000|2024-09-22 22:00:20|337.83|335.83|337.92|335.92|337.95|335.95|337.8|335.8|16
1727042430000|2024-09-22 22:00:30|337.94|335.94|337.88|335.88|338.17|336.17|337.88|335.88|27
1727042440000|2024-09-22 22:00:40|337.87|335.87|337.85|335.85|338.05|336.05|337.84|335.84|25
1727042450000|2024-09-22 22:00:50|337.84|335.84|337.74|335.74|337.84|335.84|337.64|335.64|20
1727042460000|2024-09-22 22:01:00|337.73|335.73|337.55|335.55|337.76|335.76|337.54|335.54|16
1727042470000|2024-09-22 22:01:10|337.56|335.56|337.4|335.4|337.6|335.6|337.4|335.4|21
1727042480000|2024-09-22 22:01:20|337.39|335.39|337.38|335.38|337.51|335.51|337.34|335.34|23
1727042490000|2024-09-22 22:01:30|337.34|335.34|337.04|335.04|337.35|335.35|336.98|334.98|14
1727042500000|2024-09-22 22:01:40|337.03|335.03|336.64|334.64|337.03|335.03|336.55|334.55|23
1727042510000|2024-09-22 22:01:50|336.61|334.61|336.65|334.65|336.67|334.67|336.59|334.59|16
1727042520000|2024-09-22 22:02:00|336.66|334.66|336.55|334.55|336.72|334.72|336.51|334.51|23
1727042530000|2024-09-22 22:02:10|336.52|334.52|336.58|334.58|336.58|334.58|336.52|334.52|16
1727042540000|2024-09-22 22:02:20|336.55|334.55|336.6|334.6|336.69|334.69|336.54|334.54|24
1727042550000|2024-09-22 22:02:30|336.59|334.59|336.29|334.29|336.62|334.62|336.28|334.28|20
1727042560000|2024-09-22 22:02:40|336.28|334.28|336.28|334.28|336.38|334.38|336.28|334.28|14
1727042570000|2024-09-22 22:02:50|336.27|334.27|335.74|333.74|336.27|334.27|335.69|333.69|19
1727042580000|2024-09-22 22:03:00|335.73|333.73|336.05|334.05|336.05|334.05|335.67|333.67|27
1727042590000|2024-09-22 22:03:10|336.08|334.08|335.99|333.99|336.3|334.3|335.93|333.93|18
1727042600000|2024-09-22 22:03:20|336.01|334.01|335.84|333.84|336.03|334.03|335.78|333.78|24
1727042610000|2024-09-22 22:03:30|335.83|333.83|335.34|333.34|335.83|333.83|335.33|333.33|20
1727042620000|2024-09-22 22:03:40|335.22|333.22|335.29|333.29|335.42|333.42|335.09|333.09|23
1727042630000|2024-09-22 22:03:50|335.28|333.28|335.47|333.47|335.49|333.49|335.28|333.28|15
1727042640000|2024-09-22 22:04:00|335.46|333.46|335.8|333.8|335.8|333.8|335.46|333.46|25
1727042650000|2024-09-22 22:04:10|335.81|333.81|336|334|336.12|334.12|335.81|333.81|23
1727042660000|2024-09-22 22:04:20|335.98|333.98|335.97|333.97|336.13|334.13|335.97|333.97|18
1727042670000|2024-09-22 22:04:30|335.96|333.96|336.14|334.14|336.14|334.14|335.95|333.95|15
1727042680000|2024-09-22 22:04:40|336.15|334.15|335.97|333.97|336.16|334.16|335.97|333.97|10
1727042690000|2024-09-22 22:04:50|335.98|333.98|335.92|333.92|335.99|333.99|335.89|333.89|14
1727042700000|2024-09-22 22:05:00|335.91|333.91|335.68|333.68|335.92|333.92|335.6|333.6|16
1727042710000|2024-09-22 22:05:10|335.69|333.69|335.49|333.49|335.69|333.69|335.49|333.49|26
1727042720000|2024-09-22 22:05:20|335.48|333.48|335.51|333.51|335.51|333.51|335.43|333.43|10
1727042730000|2024-09-22 22:05:30|335.5|333.5|335.02|333.02|335.5|333.5|335.02|333.02|23
1727042740000|2024-09-22 22:05:40|335.01|333.01|335.12|333.12|335.12|333.12|334.99|332.99|26
1727042750000|2024-09-22 22:05:50|335.1|333.1|335.1|333.1|335.12|333.12|334.97|332.97|26
1727042760000|2024-09-22 22:06:00|335.12|333.12|335.41|333.41|335.47|333.47|334.98|332.98|35
1727042770000|2024-09-22 22:06:10|335.42|333.42|335.69|333.69|335.77|333.77|335.42|333.42|31
1727042780000|2024-09-22 22:06:20|335.72|333.72|335.97|333.97|336.02|334.02|335.72|333.72|26
1727042790000|2024-09-22 22:06:30|335.93|333.93|335.67|333.67|335.93|333.93|335.67|333.67|20
1727042800000|2024-09-22 22:06:40|335.71|333.71|335.77|333.77|335.8|333.8|335.67|333.67|17
1727042810000|2024-09-22 22:06:50|335.76|333.76|335.8|333.8|335.81|333.81|335.74|333.74|14
1727042820000|2024-09-22 22:07:00|335.78|333.78|335.75|333.75|335.8|333.8|335.65|333.65|23
1727042830000|2024-09-22 22:07:10|335.73|333.73|335.81|333.81|335.95|333.95|335.73|333.73|20
1727042840000|2024-09-22 22:07:20|335.78|333.78|335.42|333.42|335.78|333.78|335.38|333.38|22
1727042850000|2024-09-22 22:07:30|335.43|333.43|335.39|333.39|335.45|333.45|335.37|333.37|24
1727042860000|2024-09-22 22:07:40|335.46|333.46|335.29|333.29|335.55|333.55|335.29|333.29|26
1727042870000|2024-09-22 22:07:50|335.33|333.33|335.42|333.42|335.53|333.53|335.32|333.32|23
1727042880000|2024-09-22 22:08:00|335.41|333.41|335.4|333.4|335.58|333.58|335.38|333.38|22
1727042890000|2024-09-22 22:08:10|335.41|333.41|335.41|333.41|335.5|333.5|335.37|333.37|19
1727042900000|2024-09-22 22:08:20|335.42|333.42|335.63|333.63|335.73|333.73|335.42|333.42|27
1727042910000|2024-09-22 22:08:30|335.66|333.66|335.56|333.56|335.66|333.66|335.55|333.55|21
1727042920000|2024-09-22 22:08:40|335.57|333.57|335.73|333.73|335.73|333.73|335.57|333.57|9
1727042930000|2024-09-22 22:08:50|335.74|333.74|335.78|333.78|335.86|333.86|335.74|333.74|12
1727042940000|2024-09-22 22:09:00|335.77|333.77|335.68|333.68|335.78|333.78|335.56|333.56|26
1727042950000|2024-09-22 22:09:10|335.69|333.69|335.63|333.63|335.69|333.69|335.63|333.63|5
1727042960000|2024-09-22 22:09:20|335.66|333.66|335.58|333.58|335.66|333.66|335.48|333.48|16
1727042970000|2024-09-22 22:09:30|335.56|333.56|335.47|333.47|335.57|333.57|335.47|333.47|7
1727042980000|2024-09-22 22:09:40|335.53|333.53|335.28|333.28|335.53|333.53|335.25|333.25|21
1727042990000|2024-09-22 22:09:50|335.29|333.29|335.37|333.37|335.57|333.57|335.29|333.29|24
1727043000000|2024-09-22 22:10:00|335.4|333.4|335.49|333.49|335.49|333.49|335.29|333.29|23
1727043010000|2024-09-22 22:10:10|335.5|333.5|335.78|333.78|335.85|333.85|335.49|333.49|25
1727043020000|2024-09-22 22:10:20|335.77|333.77|335.78|333.78|335.81|333.81|335.76|333.76|8
1727043030000|2024-09-22 22:10:30|335.79|333.79|335.58|333.58|335.79|333.79|335.53|333.53|18
1727043040000|2024-09-22 22:10:40|335.59|333.59|335.78|333.78|335.8|333.8|335.59|333.59|20
1727043050000|2024-09-22 22:10:50|335.79|333.79|335.79|333.79|335.8|333.8|335.78|333.78|5
1727043060000|2024-09-22 22:11:00|335.77|333.77|335.91|333.91|335.92|333.92|335.69|333.69|18
1727043070000|2024-09-22 22:11:10|335.92|333.92|335.91|333.91|335.95|333.95|335.88|333.88|15
1727043080000|2024-09-22 22:11:20|335.9|333.9|335.72|333.72|335.9|333.9|335.7|333.7|13
1727043090000|2024-09-22 22:11:30|335.71|333.71|335.58|333.58|335.71|333.71|335.56|333.56|12
1727043100000|2024-09-22 22:11:40|335.57|333.57|335.77|333.77|335.81|333.81|335.52|333.52|25
1727043110000|2024-09-22 22:11:50|335.78|333.78|335.75|333.75|335.83|333.83|335.7|333.7|18
1727043120000|2024-09-22 22:12:00|335.77|333.77|335.96|333.96|335.96|333.96|335.77|333.77|15
1727043130000|2024-09-22 22:12:10|335.97|333.97|336.08|334.08|336.09|334.09|335.97|333.97|24
1727043140000|2024-09-22 22:12:20|336.1|334.1|336.17|334.17|336.2|334.2|336.09|334.09|13
1727043150000|2024-09-22 22:12:30|336.18|334.18|336.27|334.27|336.27|334.27|336.16|334.16|13
1727043160000|2024-09-22 22:12:40|336.28|334.28|336.32|334.32|336.32|334.32|336.27|334.27|7
1727043170000|2024-09-22 22:12:50|336.33|334.33|336.37|334.37|336.38|334.38|336.33|334.33|5
1727043180000|2024-09-22 22:13:00|336.41|334.41|336.55|334.55|336.55|334.55|336.41|334.41|9
1727043190000|2024-09-22 22:13:10|336.56|334.56|336.53|334.53|336.59|334.59|336.53|334.53|7
1727043200000|2024-09-22 22:13:20|336.54|334.54|336.55|334.55|336.55|334.55|336.54|334.54|2
1727043210000|2024-09-22 22:13:30|336.56|334.56|336.91|334.91|336.91|334.91|336.56|334.56|14
1727043220000|2024-09-22 22:13:40|336.89|334.89|336.96|334.96|337.03|335.03|336.89|334.89|14
1727043230000|2024-09-22 22:13:50|336.98|334.98|337.1|335.1|337.12|335.12|336.98|334.98|15
1727043240000|2024-09-22 22:14:00|337.08|335.08|337.12|335.12|337.12|335.12|337.04|335.04|11
1727043260000|2024-09-22 22:14:20|337.1|335.1|336.93|334.93|337.1|335.1|336.89|334.89|14
1727043270000|2024-09-22 22:14:30|336.89|334.89|336.84|334.84|336.93|334.93|336.84|334.84|23
1727043280000|2024-09-22 22:14:40|336.83|334.83|336.6|334.6|336.83|334.83|336.58|334.58|18
1727043290000|2024-09-22 22:14:50|336.58|334.58|336.58|334.58|336.67|334.67|336.56|334.56|19
1727043300000|2024-09-22 22:15:00|336.56|334.56|336.51|334.51|336.56|334.56|336.5|334.5|7
1727043310000|2024-09-22 22:15:10|336.5|334.5|336.76|334.76|336.78|334.78|336.47|334.47|24
1727043320000|2024-09-22 22:15:20|336.75|334.75|336.76|334.76|336.79|334.79|336.71|334.71|16
1727043330000|2024-09-22 22:15:30|336.75|334.75|336.94|334.94|336.96|334.96|336.75|334.75|14
1727043340000|2024-09-22 22:15:40|336.92|334.92|336.86|334.86|336.92|334.92|336.85|334.85|11
1727043350000|2024-09-22 22:15:50|336.85|334.85|337.08|335.08|337.12|335.12|336.85|334.85|15
1727043360000|2024-09-22 22:16:00|337.07|335.07|337.06|335.06|337.12|335.12|337.04|335.04|18
1727043370000|2024-09-22 22:16:10|337.08|335.08|337.07|335.07|337.12|335.12|337.07|335.07|8
1727043380000|2024-09-22 22:16:20|337.05|335.05|337.15|335.15|337.15|335.15|337.03|335.03|13
1727043390000|2024-09-22 22:16:30|337.18|335.18|337.45|335.45|337.54|335.54|337.16|335.16|21
1727043400000|2024-09-22 22:16:40|337.46|335.46|337.34|335.34|337.53|335.53|337.34|335.34|20
1727043410000|2024-09-22 22:16:50|337.35|335.35|337.41|335.41|337.5|335.5|337.35|335.35|14
1727043420000|2024-09-22 22:17:00|337.4|335.4|337.41|335.41|337.41|335.41|337.24|335.24|15
1727043430000|2024-09-22 22:17:10|337.43|335.43|337.49|335.49|337.49|335.49|337.4|335.4|20
1727043440000|2024-09-22 22:17:20|337.51|335.51|337.55|335.55|337.72|335.72|337.51|335.51|13
1727043450000|2024-09-22 22:17:30|337.54|335.54|337.53|335.53|337.59|335.59|337.42|335.42|29
1727043460000|2024-09-22 22:17:40|337.52|335.52|337.19|335.19|337.52|335.52|337.18|335.18|17
1727043470000|2024-09-22 22:17:50|337.18|335.18|337.24|335.24|337.37|335.37|337.18|335.18|21
1727043480000|2024-09-22 22:18:00|337.25|335.25|337.59|335.59|337.64|335.64|337.25|335.25|22
1727043490000|2024-09-22 22:18:10|337.6|335.6|337.87|335.87|337.87|335.87|337.52|335.52|25
1727043500000|2024-09-22 22:18:20|337.86|335.86|338.04|336.04|338.06|336.06|337.83|335.83|18
1727043510000|2024-09-22 22:18:30|338.03|336.03|338.16|336.16|338.16|336.16|338.02|336.02|22
1727043520000|2024-09-22 22:18:40|338.17|336.17|338.15|336.15|338.18|336.18|338.15|336.15|10
1727043530000|2024-09-22 22:18:50|338.03|336.03|338.14|336.14|338.22|336.22|338.03|336.03|21
1727043540000|2024-09-22 22:19:00|338.13|336.13|338.26|336.26|338.27|336.27|338.07|336.07|20
1727043550000|2024-09-22 22:19:10|338.27|336.27|338.29|336.29|338.36|336.36|338.27|336.27|15
1727043560000|2024-09-22 22:19:20|338.26|336.26|338.18|336.18|338.26|336.26|338.18|336.18|7
1727043570000|2024-09-22 22:19:30|338.17|336.17|338.37|336.37|338.37|336.37|338.15|336.15|27
1727043580000|2024-09-22 22:19:40|338.36|336.36|338.37|336.37|338.44|336.44|338.34|336.34|14
1727043590000|2024-09-22 22:19:50|338.35|336.35|338.1|336.1|338.35|336.35|338.1|336.1|19
1727043600000|2024-09-22 22:20:00|338.16|336.16|338.23|336.23|338.25|336.25|338.15|336.15|17
1727043610000|2024-09-22 22:20:10|338.22|336.22|338.18|336.18|338.22|336.22|338.06|336.06|14
1727043620000|2024-09-22 22:20:20|338.17|336.17|338.15|336.15|338.17|336.17|338.09|336.09|11
1727043630000|2024-09-22 22:20:30|338.16|336.16|338.18|336.18|338.22|336.22|338.15|336.15|14
1727043640000|2024-09-22 22:20:40|338.16|336.16|337.97|335.97|338.16|336.16|337.95|335.95|14
1727043650000|2024-09-22 22:20:50|337.98|335.98|337.95|335.95|338.11|336.11|337.94|335.94|23
1727043660000|2024-09-22 22:21:00|337.94|335.94|338.03|336.03|338.08|336.08|337.87|335.87|25
1727043670000|2024-09-22 22:21:10|338.04|336.04|337.96|335.96|338.11|336.11|337.96|335.96|13
1727043680000|2024-09-22 22:21:20|337.92|335.92|338.08|336.08|338.15|336.15|337.87|335.87|17
1727043690000|2024-09-22 22:21:30|338.14|336.14|338.23|336.23|338.23|336.23|338.12|336.12|18
1727043700000|2024-09-22 22:21:40|338.24|336.24|338.3|336.3|338.3|336.3|338.24|336.24|17
1727043710000|2024-09-22 22:21:50|338.37|336.37|338.35|336.35|338.39|336.39|338.33|336.33|17
1727043720000|2024-09-22 22:22:00|338.34|336.34|338.47|336.47|338.53|336.53|338.34|336.34|21
1727043730000|2024-09-22 22:22:10|338.52|336.52|338.64|336.64|338.66|336.66|338.52|336.52|22
1727043740000|2024-09-22 22:22:20|338.62|336.62|338.64|336.64|338.66|336.66|338.62|336.62|13
1727043750000|2024-09-22 22:22:30|338.63|336.63|338.66|336.66|338.68|336.68|338.63|336.63|26
1727043760000|2024-09-22 22:22:40|338.67|336.67|338.67|336.67|338.69|336.69|338.67|336.67|8
1727043770000|2024-09-22 22:22:50|338.68|336.68|338.74|336.74|338.85|336.85|338.68|336.68|20
1727043780000|2024-09-22 22:23:00|338.79|336.79|338.73|336.73|338.87|336.87|338.73|336.73|16
1727043790000|2024-09-22 22:23:10|338.72|336.72|338.73|336.73|338.76|336.76|338.71|336.71|9
1727043800000|2024-09-22 22:23:20|338.77|336.77|338.81|336.81|338.81|336.81|338.68|336.68|25
1727043810000|2024-09-22 22:23:30|338.82|336.82|338.84|336.84|338.84|336.84|338.82|336.82|3
1727043820000|2024-09-22 22:23:40|338.83|336.83|339|337|339|337|338.81|336.81|6
1727043830000|2024-09-22 22:23:50|339.01|337.01|339.02|337.02|339.02|337.02|339.01|337.01|2
1727043840000|2024-09-22 22:24:00|339.03|337.03|339.15|337.15|339.15|337.15|339|337|8
1727043850000|2024-09-22 22:24:10|339.16|337.16|339.13|337.13|339.16|337.16|339.13|337.13|4
1727043870000|2024-09-22 22:24:30|339.08|337.08|339.12|337.12|339.13|337.13|339.02|337.02|15
1727043880000|2024-09-22 22:24:40|339.11|337.11|339.1|337.1|339.11|337.11|339.1|337.1|2
1727043890000|2024-09-22 22:24:50|339.13|337.13|339.13|337.13|339.13|337.13|339.1|337.1|9
1727043900000|2024-09-22 22:25:00|339.09|337.09|339.04|337.04|339.09|337.09|339.01|337.01|9
1727043910000|2024-09-22 22:25:10|339.02|337.02|338.85|336.85|339.02|337.02|338.82|336.82|18
1727043920000|2024-09-22 22:25:20|338.82|336.82|338.79|336.79|338.85|336.85|338.79|336.79|12
1727043930000|2024-09-22 22:25:30|338.77|336.77|338.72|336.72|338.77|336.77|338.72|336.72|5
1727043940000|2024-09-22 22:25:40|338.6|336.6|338.78|336.78|338.79|336.79|338.6|336.6|18
1727043950000|2024-09-22 22:25:50|338.77|336.77|338.8|336.8|338.8|336.8|338.76|336.76|8
1727043960000|2024-09-22 22:26:00|338.82|336.82|338.88|336.88|338.95|336.95|338.82|336.82|13
1727043970000|2024-09-22 22:26:10|338.89|336.89|339|337|339|337|338.84|336.84|14
1727043980000|2024-09-22 22:26:20|338.99|336.99|339.07|337.07|339.12|337.12|338.96|336.96|7
1727043990000|2024-09-22 22:26:30|339.08|337.08|339.12|337.12|339.13|337.13|339.07|337.07|8
1727044000000|2024-09-22 22:26:40|339.13|337.13|339.12|337.12|339.13|337.13|339.11|337.11|4
1727044010000|2024-09-22 22:26:50|339.11|337.11|339.13|337.13|339.13|337.13|339.11|337.11|2
1727044020000|2024-09-22 22:27:00|339.11|337.11|339.04|337.04|339.11|337.11|339.02|337.02|16
1727044030000|2024-09-22 22:27:10|339.03|337.03|339.08|337.08|339.12|337.12|339.03|337.03|20
1727044040000|2024-09-22 22:27:20|339.06|337.06|338.93|336.93|339.06|337.06|338.93|336.93|8
1727044050000|2024-09-22 22:27:30|338.9|336.9|338.84|336.84|338.92|336.92|338.74|336.74|16
1727044060000|2024-09-22 22:27:40|338.82|336.82|338.62|336.62|338.82|336.82|338.58|336.58|24
1727044070000|2024-09-22 22:27:50|338.58|336.58|338.45|336.45|338.58|336.58|338.44|336.44|16
1727044080000|2024-09-22 22:28:00|338.44|336.44|338.78|336.78|338.84|336.84|338.44|336.44|20
1727044090000|2024-09-22 22:28:10|338.76|336.76|338.74|336.74|338.77|336.77|338.71|336.71|21
1727044100000|2024-09-22 22:28:20|338.73|336.73|338.92|336.92|338.93|336.93|338.72|336.72|21
1727044110000|2024-09-22 22:28:30|338.96|336.96|338.83|336.83|338.96|336.96|338.83|336.83|10
1727044120000|2024-09-22 22:28:40|338.85|336.85|338.93|336.93|338.93|336.93|338.85|336.85|15
1727044130000|2024-09-22 22:28:50|338.94|336.94|338.88|336.88|338.96|336.96|338.88|336.88|8
1727044140000|2024-09-22 22:29:00|338.86|336.86|338.93|336.93|338.93|336.93|338.86|336.86|11
1727044150000|2024-09-22 22:29:10|338.98|336.98|339.02|337.02|339.08|337.08|338.98|336.98|16
1727044160000|2024-09-22 22:29:20|338.97|336.97|338.91|336.91|338.97|336.97|338.9|336.9|15
1727044170000|2024-09-22 22:29:30|338.95|336.95|339.05|337.05|339.05|337.05|338.95|336.95|13
1727044180000|2024-09-22 22:29:40|339.09|337.09|339.11|337.11|339.13|337.13|339.09|337.09|5
1727044190000|2024-09-22 22:29:50|339.05|337.05|339.03|337.03|339.08|337.08|339.01|337.01|10
1727044200000|2024-09-22 22:30:00|339.02|337.02|339.13|337.13|339.13|337.13|339.02|337.02|11
1727044220000|2024-09-22 22:30:20|339.14|337.14|339.14|337.14|339.14|337.14|339.14|337.14|1
1727044230000|2024-09-22 22:30:30|339.15|337.15|339.33|337.33|339.33|337.33|339.14|337.14|9
1727044240000|2024-09-22 22:30:40|339.34|337.34|339.52|337.52|339.52|337.52|339.33|337.33|10
1727044260000|2024-09-22 22:31:00|339.51|337.51|339.44|337.44|339.52|337.52|339.41|337.41|14
1727044270000|2024-09-22 22:31:10|339.42|337.42|339.41|337.41|339.45|337.45|339.35|337.35|16
1727044280000|2024-09-22 22:31:20|339.4|337.4|339.4|337.4|339.4|337.4|339.39|337.39|5
1727044290000|2024-09-22 22:31:30|339.41|337.41|339.37|337.37|339.44|337.44|339.35|337.35|20
1727044300000|2024-09-22 22:31:40|339.38|337.38|339.42|337.42|339.42|337.42|339.38|337.38|3
1727044310000|2024-09-22 22:31:50|339.47|337.47|339.52|337.52|339.52|337.52|339.47|337.47|2
1727044320000|2024-09-22 22:32:00|339.51|337.51|339.5|337.5|339.51|337.51|339.5|337.5|2
1727044330000|2024-09-22 22:32:10|339.51|337.51|339.52|337.52|339.52|337.52|339.51|337.51|2
1727044340000|2024-09-22 22:32:20|339.55|337.55|339.52|337.52|339.57|337.57|339.52|337.52|6
1727044350000|2024-09-22 22:32:30|339.53|337.53|339.82|337.82|339.82|337.82|339.52|337.52|14
1727044360000|2024-09-22 22:32:40|339.81|337.81|339.82|337.82|339.82|337.82|339.81|337.81|4
1727044370000|2024-09-22 22:32:50|339.94|337.94|339.89|337.89|340.03|338.03|339.89|337.89|7
1727044380000|2024-09-22 22:33:00|339.92|337.92|340.14|338.14|340.14|338.14|339.92|337.92|18
1727044390000|2024-09-22 22:33:10|340.15|338.15|340.16|338.16|340.2|338.2|340.14|338.14|12
1727044400000|2024-09-22 22:33:20|340.14|338.14|340.48|338.48|340.48|338.48|340.14|338.14|9
1727044410000|2024-09-22 22:33:30|340.47|338.47|340.48|338.48|340.48|338.48|340.41|338.41|6
1727044420000|2024-09-22 22:33:40|340.51|338.51|340.54|338.54|340.54|338.54|340.51|338.51|10
1727044430000|2024-09-22 22:33:50|340.55|338.55|340.53|338.53|340.65|338.65|340.49|338.49|18
1727044440000|2024-09-22 22:34:00|340.54|338.54|340.6|338.6|340.6|338.6|340.51|338.51|6
1727044450000|2024-09-22 22:34:10|340.61|338.61|340.67|338.67|340.69|338.69|340.6|338.6|12
1727044460000|2024-09-22 22:34:20|340.7|338.7|340.55|338.55|340.7|338.7|340.53|338.53|7
1727044470000|2024-09-22 22:34:30|340.54|338.54|340.27|338.27|340.54|338.54|340.27|338.27|14
1727044480000|2024-09-22 22:34:40|340.3|338.3|340.33|338.33|340.41|338.41|340.26|338.26|19
1727044500000|2024-09-22 22:35:00|340.35|338.35|340.42|338.42|340.45|338.45|340.32|338.32|20
1727044510000|2024-09-22 22:35:10|340.4|338.4|340.43|338.43|340.44|338.44|340.4|338.4|9
1727044520000|2024-09-22 22:35:20|340.44|338.44|340.57|338.57|340.57|338.57|340.44|338.44|11
1727044530000|2024-09-22 22:35:30|340.55|338.55|340.58|338.58|340.6|338.6|340.55|338.55|5
1727044540000|2024-09-22 22:35:40|340.57|338.57|340.28|338.28|340.57|338.57|340.28|338.28|17
1727044550000|2024-09-22 22:35:50|340.27|338.27|340.44|338.44|340.45|338.45|340.24|338.24|18
1727044560000|2024-09-22 22:36:00|340.48|338.48|340.44|338.44|340.5|338.5|340.4|338.4|12
1727044570000|2024-09-22 22:36:10|340.45|338.45|340.6|338.6|340.7|338.7|340.45|338.45|15
1727044580000|2024-09-22 22:36:20|340.61|338.61|340.7|338.7|340.7|338.7|340.61|338.61|10
1727044590000|2024-09-22 22:36:30|340.66|338.66|340.55|338.55|340.69|338.69|340.55|338.55|17
1727044600000|2024-09-22 22:36:40|340.58|338.58|340.59|338.59|340.61|338.61|340.49|338.49|19
1727044610000|2024-09-22 22:36:50|340.57|338.57|340.7|338.7|340.73|338.73|340.54|338.54|12
1727044630000|2024-09-22 22:37:10|340.72|338.72|340.7|338.7|340.72|338.72|340.7|338.7|2
1727044650000|2024-09-22 22:37:30|340.67|338.67|340.7|338.7|340.7|338.7|340.63|338.63|12
1727044670000|2024-09-22 22:37:50|340.73|338.73|340.7|338.7|340.73|338.73|340.7|338.7|2
1727044680000|2024-09-22 22:38:00|340.74|338.74|340.75|338.75|340.79|338.79|340.7|338.7|14
1727044690000|2024-09-22 22:38:10|340.76|338.76|341.19|339.19|341.19|339.19|340.75|338.75|9
1727044700000|2024-09-22 22:38:20|341.2|339.2|341.48|339.48|341.48|339.48|341.19|339.19|8
1727044710000|2024-09-22 22:38:30|341.47|339.47|341.73|339.73|341.73|339.73|341.47|339.47|18
1727044720000|2024-09-22 22:38:40|341.79|339.79|342.17|340.17|342.23|340.23|341.79|339.79|11
1727044730000|2024-09-22 22:38:50|342.19|340.19|342.21|340.21|342.24|340.24|342.18|340.18|8
1727044740000|2024-09-22 22:39:00|342.19|340.19|342.14|340.14|342.19|340.19|342.08|340.08|16
1727044750000|2024-09-22 22:39:10|342.07|340.07|342.17|340.17|342.19|340.19|342.06|340.06|17
1727044760000|2024-09-22 22:39:20|342.16|340.16|342.25|340.25|342.25|340.25|342.16|340.16|13
1727044780000|2024-09-22 22:39:40|342.27|340.27|342.53|340.53|342.57|340.57|342.27|340.27|11
1727044790000|2024-09-22 22:39:50|342.54|340.54|342.42|340.42|342.55|340.55|342.41|340.41|17
1727044800000|2024-09-22 22:40:00|342.41|340.41|342.77|340.77|342.77|340.77|342.41|340.41|22
1727044810000|2024-09-22 22:40:10|342.75|340.75|342.87|340.87|343.01|341.01|342.71|340.71|33
1727044820000|2024-09-22 22:40:20|342.9|340.9|342.74|340.74|342.91|340.91|342.72|340.72|18
1727044830000|2024-09-22 22:40:30|342.75|340.75|342.69|340.69|342.81|340.81|342.67|340.67|25
1727044840000|2024-09-22 22:40:40|342.68|340.68|342.72|340.72|342.72|340.72|342.65|340.65|17
1727044850000|2024-09-22 22:40:50|342.78|340.78|342.81|340.81|342.81|340.81|342.68|340.68|15
1727044860000|2024-09-22 22:41:00|342.82|340.82|343.04|341.04|343.04|341.04|342.81|340.81|22
1727044870000|2024-09-22 22:41:10|343.06|341.06|343.23|341.23|343.23|341.23|343.06|341.06|11
1727044880000|2024-09-22 22:41:20|343.35|341.35|343.45|341.45|343.47|341.47|343.25|341.25|31
1727044890000|2024-09-22 22:41:30|343.46|341.46|343.53|341.53|343.53|341.53|343.41|341.41|13
1727044900000|2024-09-22 22:41:40|343.55|341.55|343.3|341.3|343.56|341.56|343.3|341.3|26
1727044910000|2024-09-22 22:41:50|343.29|341.29|343.3|341.3|343.33|341.33|343.24|341.24|18
1727044920000|2024-09-22 22:42:00|343.29|341.29|343.03|341.03|343.29|341.29|342.93|340.93|27
1727044930000|2024-09-22 22:42:10|343.04|341.04|343.04|341.04|343.18|341.18|342.96|340.96|30
1727044940000|2024-09-22 22:42:20|343.05|341.05|342.97|340.97|343.06|341.06|342.85|340.85|23
1727044950000|2024-09-22 22:42:30|342.96|340.96|342.7|340.7|342.96|340.96|342.7|340.7|26
1727044960000|2024-09-22 22:42:40|342.69|340.69|342.46|340.46|342.69|340.69|342.46|340.46|24
1727044970000|2024-09-22 22:42:50|342.45|340.45|342.34|340.34|342.48|340.48|342.34|340.34|27
1727044980000|2024-09-22 22:43:00|342.33|340.33|342.4|340.4|342.41|340.41|342.27|340.27|21
1727044990000|2024-09-22 22:43:10|342.39|340.39|342.3|340.3|342.47|340.47|342.3|340.3|28
1727045000000|2024-09-22 22:43:20|342.31|340.31|342.15|340.15|342.33|340.33|342.15|340.15|22
1727045010000|2024-09-22 22:43:30|342.14|340.14|341.82|339.82|342.15|340.15|341.74|339.74|29
1727045020000|2024-09-22 22:43:40|341.85|339.85|342.08|340.08|342.19|340.19|341.85|339.85|29
1727045030000|2024-09-22 22:43:50|342.12|340.12|342.12|340.12|342.15|340.15|342.06|340.06|23
1727045040000|2024-09-22 22:44:00|342.13|340.13|342.54|340.54|342.54|340.54|342.13|340.13|28
1727045050000|2024-09-22 22:44:10|342.55|340.55|342.34|340.34|342.59|340.59|342.34|340.34|26
1727045060000|2024-09-22 22:44:20|342.39|340.39|342.05|340.05|342.39|340.39|342.05|340.05|25
1727045070000|2024-09-22 22:44:30|342.09|340.09|342.01|340.01|342.1|340.1|341.97|339.97|31
1727045080000|2024-09-22 22:44:40|342|340|341.95|339.95|342.09|340.09|341.94|339.94|22
1727045090000|2024-09-22 22:44:50|342|340|342.08|340.08|342.14|340.14|341.99|339.99|18
1727045100000|2024-09-22 22:45:00|342.1|340.1|342.22|340.22|342.28|340.28|342.1|340.1|25
1727045110000|2024-09-22 22:45:10|342.19|340.19|342.35|340.35|342.44|340.44|342.19|340.19|15
1727045120000|2024-09-22 22:45:20|342.34|340.34|342.41|340.41|342.41|340.41|342.34|340.34|19
1727045130000|2024-09-22 22:45:30|342.35|340.35|342.58|340.58|342.65|340.65|342.34|340.34|19
1727045140000|2024-09-22 22:45:40|342.57|340.57|342.68|340.68|342.71|340.71|342.57|340.57|16
1727045150000|2024-09-22 22:45:50|342.69|340.69|342.41|340.41|342.69|340.69|342.35|340.35|31
1727045160000|2024-09-22 22:46:00|342.43|340.43|341.99|339.99|342.43|340.43|341.97|339.97|22
1727045170000|2024-09-22 22:46:10|341.98|339.98|341.9|339.9|341.99|339.99|341.89|339.89|22
1727045180000|2024-09-22 22:46:20|341.91|339.91|341.7|339.7|341.91|339.91|341.69|339.69|28
1727045190000|2024-09-22 22:46:30|341.69|339.69|341.67|339.67|341.71|339.71|341.51|339.51|29
1727045200000|2024-09-22 22:46:40|341.66|339.66|341.61|339.61|341.67|339.67|341.58|339.58|21
1727045210000|2024-09-22 22:46:50|341.59|339.59|341.79|339.79|341.83|339.83|341.59|339.59|14
1727045220000|2024-09-22 22:47:00|341.77|339.77|341.92|339.92|341.92|339.92|341.69|339.69|16
1727045230000|2024-09-22 22:47:10|341.91|339.91|341.71|339.71|341.91|339.91|341.7|339.7|23
1727045240000|2024-09-22 22:47:20|341.72|339.72|341.76|339.76|341.79|339.79|341.7|339.7|11
1727045250000|2024-09-22 22:47:30|341.78|339.78|341.91|339.91|341.96|339.96|341.77|339.77|26
1727045260000|2024-09-22 22:47:40|341.93|339.93|341.97|339.97|342|340|341.91|339.91|12
1727045270000|2024-09-22 22:47:50|341.98|339.98|342.22|340.22|342.22|340.22|341.97|339.97|13
1727045280000|2024-09-22 22:48:00|342.2|340.2|342.2|340.2|342.34|340.34|342.2|340.2|17
1727045290000|2024-09-22 22:48:10|342.19|340.19|342.2|340.2|342.33|340.33|342.17|340.17|15
1727045300000|2024-09-22 22:48:20|342.19|340.19|342.28|340.28|342.28|340.28|342.09|340.09|19
1727045310000|2024-09-22 22:48:30|342.25|340.25|342.33|340.33|342.33|340.33|342.25|340.25|10
1727045320000|2024-09-22 22:48:40|342.35|340.35|342.18|340.18|342.39|340.39|342.17|340.17|16
1727045330000|2024-09-22 22:48:50|342.23|340.23|342.31|340.31|342.34|340.34|342.22|340.22|11
1727045340000|2024-09-22 22:49:00|342.3|340.3|342.52|340.52|342.52|340.52|342.3|340.3|6
1727045350000|2024-09-22 22:49:10|342.57|340.57|342.65|340.65|342.65|340.65|342.55|340.55|18
1727045360000|2024-09-22 22:49:20|342.69|340.69|342.65|340.65|342.69|340.69|342.65|340.65|9
1727045370000|2024-09-22 22:49:30|342.66|340.66|342.65|340.65|342.67|340.67|342.65|340.65|3
1727045380000|2024-09-22 22:49:40|342.63|340.63|342.64|340.64|342.65|340.65|342.63|340.63|8
1727045390000|2024-09-22 22:49:50|342.63|340.63|342.65|340.65|342.65|340.65|342.59|340.59|6
1727045410000|2024-09-22 22:50:10|342.69|340.69|342.65|340.65|342.7|340.7|342.65|340.65|8
1727045420000|2024-09-22 22:50:20|342.69|340.69|342.66|340.66|342.7|340.7|342.65|340.65|4
1727045430000|2024-09-22 22:50:30|342.67|340.67|342.73|340.73|342.85|340.85|342.65|340.65|14
1727045440000|2024-09-22 22:50:40|342.74|340.74|342.82|340.82|342.82|340.82|342.73|340.73|13
1727045450000|2024-09-22 22:50:50|342.81|340.81|342.82|340.82|342.83|340.83|342.8|340.8|9
1727045460000|2024-09-22 22:51:00|342.81|340.81|342.85|340.85|342.85|340.85|342.81|340.81|5
1727045470000|2024-09-22 22:51:10|342.83|340.83|342.85|340.85|342.85|340.85|342.81|340.81|4
1727045500000|2024-09-22 22:51:40|342.84|340.84|342.85|340.85|342.85|340.85|342.84|340.84|2
1727045520000|2024-09-22 22:52:00|342.83|340.83|342.84|340.84|342.85|340.85|342.81|340.81|19
1727045530000|2024-09-22 22:52:10|342.85|340.85|342.91|340.91|342.91|340.91|342.83|340.83|5
1727045540000|2024-09-22 22:52:20|342.85|340.85|343.2|341.2|343.21|341.21|342.85|340.85|11
1727045560000|2024-09-22 22:52:40|343.27|341.27|343.33|341.33|343.38|341.38|343.27|341.27|10
1727045570000|2024-09-22 22:52:50|343.32|341.32|343.39|341.39|343.43|341.43|343.32|341.32|11
1727045580000|2024-09-22 22:53:00|343.4|341.4|343.37|341.37|343.4|341.4|343.21|341.21|18
1727045590000|2024-09-22 22:53:10|343.39|341.39|343.49|341.49|343.49|341.49|343.38|341.38|17
1727045600000|2024-09-22 22:53:20|343.48|341.48|343.54|341.54|343.54|341.54|343.46|341.46|11
1727045610000|2024-09-22 22:53:30|343.6|341.6|343.86|341.86|343.86|341.86|343.55|341.55|13
1727045620000|2024-09-22 22:53:40|343.87|341.87|343.86|341.86|343.88|341.88|343.86|341.86|3
1727045640000|2024-09-22 22:54:00|343.97|341.97|344.04|342.04|344.04|342.04|343.97|341.97|2
1727045650000|2024-09-22 22:54:10|344.07|342.07|344.31|342.31|344.31|342.31|344.04|342.04|12
1727045670000|2024-09-22 22:54:30|344.45|342.45|344.57|342.57|344.59|342.59|344.45|342.45|9
1727045680000|2024-09-22 22:54:40|344.58|342.58|344.41|342.41|344.6|342.6|344.41|342.41|18
1727045700000|2024-09-22 22:55:00|344.37|342.37|344.24|342.24|344.38|342.38|344.22|342.22|16
1727045710000|2024-09-22 22:55:10|344.25|342.25|344.12|342.12|344.3|342.3|344.12|342.12|11
1727045720000|2024-09-22 22:55:20|344.16|342.16|344.16|342.16|344.16|342.16|344.16|342.16|1
1727045730000|2024-09-22 22:55:30|344.17|342.17|344.13|342.13|344.25|342.25|344.09|342.09|19
1727045740000|2024-09-22 22:55:40|344.14|342.14|344.19|342.19|344.19|342.19|344.13|342.13|7
1727045750000|2024-09-22 22:55:50|344.13|342.13|344.22|342.22|344.37|342.37|344.13|342.13|17
1727045760000|2024-09-22 22:56:00|344.24|342.24|344.19|342.19|344.25|342.25|344.16|342.16|15
1727045770000|2024-09-22 22:56:10|344.2|342.2|344.36|342.36|344.38|342.38|344.2|342.2|7
1727045780000|2024-09-22 22:56:20|344.35|342.35|344.08|342.08|344.35|342.35|344.08|342.08|16
1727045790000|2024-09-22 22:56:30|344.07|342.07|344.15|342.15|344.15|342.15|344.07|342.07|8
1727045800000|2024-09-22 22:56:40|344.17|342.17|344.1|342.1|344.25|342.25|344.08|342.08|20
1727045810000|2024-09-22 22:56:50|344.13|342.13|344.1|342.1|344.13|342.13|344.08|342.08|7
1727045820000|2024-09-22 22:57:00|344.13|342.13|344.34|342.34|344.38|342.38|344.08|342.08|17
1727045830000|2024-09-22 22:57:10|344.36|342.36|344.45|342.45|344.46|342.46|344.35|342.35|14
1727045840000|2024-09-22 22:57:20|344.44|342.44|344.49|342.49|344.49|342.49|344.44|342.44|14
1727045850000|2024-09-22 22:57:30|344.6|342.6|344.64|342.64|344.65|342.65|344.6|342.6|6
1727045860000|2024-09-22 22:57:40|344.65|342.65|344.76|342.76|344.76|342.76|344.64|342.64|3
1727045870000|2024-09-22 22:57:50|344.77|342.77|344.79|342.79|344.79|342.79|344.76|342.76|4
1727045880000|2024-09-22 22:58:00|344.76|342.76|344.81|342.81|344.81|342.81|344.76|342.76|8
1727045890000|2024-09-22 22:58:10|344.78|342.78|344.89|342.89|344.9|342.9|344.76|342.76|10
1727045920000|2024-09-22 22:58:40|344.88|342.88|344.72|342.72|344.89|342.89|344.72|342.72|18
1727045930000|2024-09-22 22:58:50|344.7|342.7|344.69|342.69|344.73|342.73|344.69|342.69|11
1727045940000|2024-09-22 22:59:00|344.7|342.7|344.74|342.74|344.77|342.77|344.69|342.69|15
1727045950000|2024-09-22 22:59:10|344.73|342.73|344.53|342.53|344.74|342.74|344.53|342.53|15
1727045960000|2024-09-22 22:59:20|344.52|342.52|344.42|342.42|344.52|342.52|344.42|342.42|5
1727045970000|2024-09-22 22:59:30|344.39|342.39|344.35|342.35|344.48|342.48|344.35|342.35|17
1727045980000|2024-09-22 22:59:40|344.34|342.34|344.35|342.35|344.35|342.35|344.34|342.34|4
1727045990000|2024-09-22 22:59:50|344.39|342.39|344.4|342.4|344.47|342.47|344.36|342.36|16
1727046000000|2024-09-22 23:00:00|344.36|342.36|344.49|342.49|344.49|342.49|344.35|342.35|16
1727046010000|2024-09-22 23:00:10|344.51|342.51|344.7|342.7|344.7|342.7|344.51|342.51|5
1727046020000|2024-09-22 23:00:20|344.71|342.71|344.23|342.23|344.71|342.71|344.22|342.22|25
1727046030000|2024-09-22 23:00:30|344.2|342.2|344.09|342.09|344.2|342.2|344.06|342.06|8
1727046040000|2024-09-22 23:00:40|344.03|342.03|344.16|342.16|344.19|342.19|344.03|342.03|12
1727046050000|2024-09-22 23:00:50|344.17|342.17|344.06|342.06|344.18|342.18|344.06|342.06|16
1727046060000|2024-09-22 23:01:00|344.08|342.08|344.16|342.16|344.16|342.16|344.07|342.07|14
1727046070000|2024-09-22 23:01:10|344.15|342.15|344.17|342.17|344.21|342.21|344.09|342.09|19
1727046080000|2024-09-22 23:01:20|344.21|342.21|344.55|342.55|344.6|342.6|344.21|342.21|20
1727046090000|2024-09-22 23:01:30|344.54|342.54|344.46|342.46|344.54|342.54|344.4|342.4|25
1727046100000|2024-09-22 23:01:40|344.47|342.47|344.57|342.57|344.59|342.59|344.47|342.47|10
1727046110000|2024-09-22 23:01:50|344.6|342.6|344.47|342.47|344.6|342.6|344.47|342.47|18
1727046120000|2024-09-22 23:02:00|344.46|342.46|344.32|342.32|344.54|342.54|344.3|342.3|20
1727046130000|2024-09-22 23:02:10|344.29|342.29|343.98|341.98|344.29|342.29|343.91|341.91|28
1727046140000|2024-09-22 23:02:20|343.97|341.97|343.98|341.98|344.09|342.09|343.95|341.95|20
1727046150000|2024-09-22 23:02:30|344.01|342.01|344.32|342.32|344.32|342.32|344.01|342.01|10
1727046160000|2024-09-22 23:02:40|344.31|342.31|344.42|342.42|344.44|342.44|344.31|342.31|20
1727046170000|2024-09-22 23:02:50|344.41|342.41|344.39|342.39|344.42|342.42|344.39|342.39|5
1727046180000|2024-09-22 23:03:00|344.38|342.38|344.55|342.55|344.63|342.63|344.24|342.24|23
1727046190000|2024-09-22 23:03:10|344.56|342.56|344.46|342.46|344.58|342.58|344.44|342.44|18
1727046200000|2024-09-22 23:03:20|344.45|342.45|344.14|342.14|344.45|342.45|344.13|342.13|18
1727046210000|2024-09-22 23:03:30|344.17|342.17|344.13|342.13|344.18|342.18|344.09|342.09|16
1727046220000|2024-09-22 23:03:40|344.11|342.11|344.15|342.15|344.15|342.15|344.11|342.11|4
1727046230000|2024-09-22 23:03:50|344.13|342.13|344.11|342.11|344.18|342.18|344.11|342.11|12
1727046240000|2024-09-22 23:04:00|344.09|342.09|344.08|342.08|344.09|342.09|344.05|342.05|8
1727046250000|2024-09-22 23:04:10|344.1|342.1|344.08|342.08|344.11|342.11|344.06|342.06|12
1727046260000|2024-09-22 23:04:20|344.07|342.07|343.91|341.91|344.08|342.08|343.91|341.91|16
1727046270000|2024-09-22 23:04:30|343.87|341.87|343.55|341.55|343.87|341.87|343.53|341.53|21
1727046280000|2024-09-22 23:04:40|343.56|341.56|343.63|341.63|343.65|341.65|343.52|341.52|12
1727046290000|2024-09-22 23:04:50|343.64|341.64|343.62|341.62|343.64|341.64|343.62|341.62|3
1727046300000|2024-09-22 23:05:00|343.59|341.59|343.49|341.49|343.59|341.59|343.47|341.47|18
1727046310000|2024-09-22 23:05:10|343.43|341.43|343.35|341.35|343.43|341.43|343.3|341.3|12
1727046320000|2024-09-22 23:05:20|343.32|341.32|343.55|341.55|343.57|341.57|343.26|341.26|26
1727046330000|2024-09-22 23:05:30|343.52|341.52|343.6|341.6|343.68|341.68|343.52|341.52|24
1727046340000|2024-09-22 23:05:40|343.59|341.59|343.7|341.7|343.7|341.7|343.58|341.58|15
1727046350000|2024-09-22 23:05:50|343.72|341.72|344.06|342.06|344.08|342.08|343.72|341.72|18
1727046360000|2024-09-22 23:06:00|344.05|342.05|343.66|341.66|344.05|342.05|343.66|341.66|24
1727046370000|2024-09-22 23:06:10|343.69|341.69|343.67|341.67|343.73|341.73|343.6|341.6|19
1727046380000|2024-09-22 23:06:20|343.65|341.65|343.73|341.73|343.8|341.8|343.61|341.61|17
1727046390000|2024-09-22 23:06:30|343.72|341.72|343.73|341.73|343.75|341.75|343.71|341.71|10
1727046400000|2024-09-22 23:06:40|343.72|341.72|343.6|341.6|343.72|341.72|343.59|341.59|22
1727046410000|2024-09-22 23:06:50|343.59|341.59|343.56|341.56|343.61|341.61|343.52|341.52|15
1727046420000|2024-09-22 23:07:00|343.57|341.57|343.57|341.57|343.64|341.64|343.53|341.53|22
1727046430000|2024-09-22 23:07:10|343.56|341.56|343.41|341.41|343.57|341.57|343.38|341.38|24
1727046440000|2024-09-22 23:07:20|343.4|341.4|343.35|341.35|343.42|341.42|343.34|341.34|17
1727046450000|2024-09-22 23:07:30|343.3|341.3|342.97|340.97|343.34|341.34|342.97|340.97|15
1727046460000|2024-09-22 23:07:40|343.1|341.1|343.4|341.4|343.4|341.4|343.1|341.1|10
1727046470000|2024-09-22 23:07:50|343.39|341.39|343.37|341.37|343.48|341.48|343.36|341.36|20
1727046480000|2024-09-22 23:08:00|343.36|341.36|343.36|341.36|343.36|341.36|343.26|341.26|13
1727046490000|2024-09-22 23:08:10|343.35|341.35|343.57|341.57|343.6|341.6|343.34|341.34|14
1727046500000|2024-09-22 23:08:20|343.55|341.55|343.46|341.46|343.55|341.55|343.46|341.46|15
1727046510000|2024-09-22 23:08:30|343.47|341.47|343.48|341.48|343.49|341.49|343.47|341.47|15
1727046520000|2024-09-22 23:08:40|343.47|341.47|343.45|341.45|343.52|341.52|343.39|341.39|20
1727046530000|2024-09-22 23:08:50|343.43|341.43|343.49|341.49|343.49|341.49|343.43|341.43|6
1727046540000|2024-09-22 23:09:00|343.53|341.53|343.66|341.66|343.69|341.69|343.53|341.53|13
1727046550000|2024-09-22 23:09:10|343.67|341.67|343.79|341.79|343.79|341.79|343.67|341.67|9
1727046560000|2024-09-22 23:09:20|343.83|341.83|343.83|341.83|343.83|341.83|343.83|341.83|1
1727046570000|2024-09-22 23:09:30|343.82|341.82|343.63|341.63|343.82|341.82|343.59|341.59|11
1727046580000|2024-09-22 23:09:40|343.64|341.64|343.64|341.64|343.64|341.64|343.63|341.63|9
1727046590000|2024-09-22 23:09:50|343.63|341.63|343.63|341.63|343.64|341.64|343.59|341.59|15
1727046600000|2024-09-22 23:10:00|343.67|341.67|343.65|341.65|343.67|341.67|343.65|341.65|2
1727046610000|2024-09-22 23:10:10|343.62|341.62|343.53|341.53|343.62|341.62|343.53|341.53|3
1727046620000|2024-09-22 23:10:20|343.55|341.55|343.52|341.52|343.55|341.55|343.49|341.49|17
1727046630000|2024-09-22 23:10:30|343.48|341.48|343.39|341.39|343.48|341.48|343.39|341.39|7
1727046640000|2024-09-22 23:10:40|343.38|341.38|343.15|341.15|343.38|341.38|343.15|341.15|9
1727046650000|2024-09-22 23:10:50|343.07|341.07|343.07|341.07|343.08|341.08|343.04|341.04|4
1727046660000|2024-09-22 23:11:00|343.09|341.09|343.12|341.12|343.15|341.15|343.09|341.09|12
1727046670000|2024-09-22 23:11:10|343.1|341.1|343.13|341.13|343.15|341.15|343.1|341.1|10
1727046680000|2024-09-22 23:11:20|343.12|341.12|343.12|341.12|343.12|341.12|343.12|341.12|1
1727046690000|2024-09-22 23:11:30|343.06|341.06|342.86|340.86|343.06|341.06|342.85|340.85|18
1727046700000|2024-09-22 23:11:40|342.85|340.85|342.86|340.86|342.94|340.94|342.85|340.85|10
1727046710000|2024-09-22 23:11:50|342.85|340.85|342.97|340.97|342.97|340.97|342.85|340.85|13
1727046720000|2024-09-22 23:12:00|342.96|340.96|342.91|340.91|342.96|340.96|342.89|340.89|14
1727046740000|2024-09-22 23:12:20|343.03|341.03|343.21|341.21|343.21|341.21|343.03|341.03|15
1727046750000|2024-09-22 23:12:30|343.22|341.22|343.2|341.2|343.23|341.23|343.2|341.2|5
1727046760000|2024-09-22 23:12:40|343.21|341.21|343.22|341.22|343.31|341.31|343.21|341.21|10
1727046770000|2024-09-22 23:12:50|343.21|341.21|343.12|341.12|343.25|341.25|343.12|341.12|15
1727046780000|2024-09-22 23:13:00|343.08|341.08|343.03|341.03|343.08|341.08|342.99|340.99|12
1727046790000|2024-09-22 23:13:10|343.04|341.04|343.12|341.12|343.12|341.12|343.02|341.02|9
1727046800000|2024-09-22 23:13:20|343.14|341.14|343.14|341.14|343.14|341.14|343.14|341.14|1
1727046810000|2024-09-22 23:13:30|343.16|341.16|343.14|341.14|343.19|341.19|343.14|341.14|10
1727046820000|2024-09-22 23:13:40|343.12|341.12|343.15|341.15|343.17|341.17|343.11|341.11|7
1727046830000|2024-09-22 23:13:50|343.19|341.19|343.23|341.23|343.23|341.23|343.19|341.19|5
1727046840000|2024-09-22 23:14:00|343.24|341.24|343.24|341.24|343.24|341.24|343.19|341.19|9
1727046860000|2024-09-22 23:14:20|343.23|341.23|343.13|341.13|343.23|341.23|343.1|341.1|14
1727046870000|2024-09-22 23:14:30|343.14|341.14|343.11|341.11|343.14|341.14|343.1|341.1|4
1727046880000|2024-09-22 23:14:40|343.14|341.14|343.11|341.11|343.14|341.14|343.11|341.11|3
1727046890000|2024-09-22 23:14:50|343.2|341.2|343.14|341.14|343.23|341.23|343.14|341.14|13
1727046900000|2024-09-22 23:15:00|343.13|341.13|343.12|341.12|343.16|341.16|343.11|341.11|9
1727046910000|2024-09-22 23:15:10|343.08|341.08|343|341|343.13|341.13|342.97|340.97|15
1727046920000|2024-09-22 23:15:20|343.01|341.01|342.97|340.97|343.01|341.01|342.95|340.95|6
1727046930000|2024-09-22 23:15:30|342.98|340.98|342.93|340.93|343.02|341.02|342.93|340.93|13
1727046940000|2024-09-22 23:15:40|342.92|340.92|342.93|340.93|342.93|340.93|342.92|340.92|2
1727046950000|2024-09-22 23:15:50|342.92|340.92|342.85|340.85|342.92|340.92|342.85|340.85|6
1727046960000|2024-09-22 23:16:00|342.71|340.71|342.56|340.56|342.71|340.71|342.56|340.56|22
1727046980000|2024-09-22 23:16:20|342.53|340.53|342.56|340.56|342.56|340.56|342.46|340.46|9
1727046990000|2024-09-22 23:16:30|342.58|340.58|342.57|340.57|342.58|340.58|342.56|340.56|4
1727047000000|2024-09-22 23:16:40|342.61|340.61|342.82|340.82|342.84|340.84|342.61|340.61|11
1727047010000|2024-09-22 23:16:50|342.81|340.81|342.81|340.81|342.81|340.81|342.74|340.74|22
1727047020000|2024-09-22 23:17:00|342.83|340.83|342.85|340.85|342.88|340.88|342.8|340.8|18
1727047030000|2024-09-22 23:17:10|342.88|340.88|342.91|340.91|342.96|340.96|342.88|340.88|11
1727047040000|2024-09-22 23:17:20|342.9|340.9|342.73|340.73|342.9|340.9|342.73|340.73|15
1727047050000|2024-09-22 23:17:30|342.72|340.72|342.62|340.62|342.72|340.72|342.62|340.62|10
1727047060000|2024-09-22 23:17:40|342.6|340.6|342.47|340.47|342.6|340.6|342.39|340.39|15
1727047070000|2024-09-22 23:17:50|342.48|340.48|342.57|340.57|342.64|340.64|342.48|340.48|10
1727047080000|2024-09-22 23:18:00|342.58|340.58|342.58|340.58|342.71|340.71|342.54|340.54|14
1727047090000|2024-09-22 23:18:10|342.57|340.57|342.58|340.58|342.58|340.58|342.49|340.49|13
1727047100000|2024-09-22 23:18:20|342.57|340.57|342.67|340.67|342.69|340.69|342.56|340.56|16
1727047110000|2024-09-22 23:18:30|342.68|340.68|342.67|340.67|342.7|340.7|342.65|340.65|15
1727047120000|2024-09-22 23:18:40|342.66|340.66|342.61|340.61|342.66|340.66|342.54|340.54|10
1727047130000|2024-09-22 23:18:50|342.56|340.56|342.38|340.38|342.58|340.58|342.37|340.37|15
1727047140000|2024-09-22 23:19:00|342.39|340.39|342.51|340.51|342.52|340.52|342.38|340.38|10
1727047150000|2024-09-22 23:19:10|342.55|340.55|342.71|340.71|342.75|340.75|342.55|340.55|16
1727047160000|2024-09-22 23:19:20|342.7|340.7|342.83|340.83|342.83|340.83|342.7|340.7|8
1727047170000|2024-09-22 23:19:30|342.85|340.85|342.8|340.8|342.87|340.87|342.79|340.79|17
1727047180000|2024-09-22 23:19:40|342.81|340.81|342.78|340.78|342.81|340.81|342.75|340.75|11
1727047190000|2024-09-22 23:19:50|342.82|340.82|342.86|340.86|342.88|340.88|342.81|340.81|22
1727047200000|2024-09-22 23:20:00|342.85|340.85|342.85|340.85|342.89|340.89|342.8|340.8|15
1727047210000|2024-09-22 23:20:10|342.88|340.88|343.04|341.04|343.04|341.04|342.85|340.85|12
1727047220000|2024-09-22 23:20:20|343.05|341.05|343.07|341.07|343.08|341.08|343.04|341.04|14
1727047230000|2024-09-22 23:20:30|343.08|341.08|342.98|340.98|343.09|341.09|342.98|340.98|13
1727047240000|2024-09-22 23:20:40|342.99|340.99|342.99|340.99|342.99|340.99|342.98|340.98|3
1727047250000|2024-09-22 23:20:50|343|341|343.15|341.15|343.15|341.15|343|341|14
1727047260000|2024-09-22 23:21:00|343.16|341.16|343.25|341.25|343.29|341.29|343.16|341.16|22
1727047270000|2024-09-22 23:21:10|343.26|341.26|343.1|341.1|343.27|341.27|343.1|341.1|20
1727047280000|2024-09-22 23:21:20|343.09|341.09|343|341|343.09|341.09|343|341|24
1727047290000|2024-09-22 23:21:30|343.01|341.01|343.16|341.16|343.16|341.16|343.01|341.01|6
1727047300000|2024-09-22 23:21:40|343.19|341.19|343.21|341.21|343.29|341.29|343.19|341.19|9
1727047310000|2024-09-22 23:21:50|343.22|341.22|343.15|341.15|343.23|341.23|343.15|341.15|13
1727047320000|2024-09-22 23:22:00|343.14|341.14|343.11|341.11|343.14|341.14|343.11|341.11|3
1727047330000|2024-09-22 23:22:10|343.1|341.1|343.07|341.07|343.1|341.1|343.05|341.05|3
1727047360000|2024-09-22 23:22:40|343.06|341.06|343.04|341.04|343.06|341.06|343.04|341.04|2
1727047370000|2024-09-22 23:22:50|342.93|340.93|342.81|340.81|342.93|340.93|342.78|340.78|8
1727047380000|2024-09-22 23:23:00|342.8|340.8|342.77|340.77|342.84|340.84|342.76|340.76|13
1727047390000|2024-09-22 23:23:10|342.81|340.81|343.1|341.1|343.1|341.1|342.81|340.81|13
1727047400000|2024-09-22 23:23:20|343.09|341.09|343.28|341.28|343.28|341.28|343.09|341.09|14
1727047410000|2024-09-22 23:23:30|343.29|341.29|343.47|341.47|343.47|341.47|343.29|341.29|3
1727047450000|2024-09-22 23:24:10|343.48|341.48|343.5|341.5|343.51|341.51|343.48|341.48|5
1727047470000|2024-09-22 23:24:30|343.51|341.51|343.48|341.48|343.53|341.53|343.47|341.47|10
1727047480000|2024-09-22 23:24:40|343.47|341.47|343.47|341.47|343.48|341.48|343.47|341.47|3
1727047490000|2024-09-22 23:24:50|343.44|341.44|343.41|341.41|343.44|341.44|343.41|341.41|2
1727047500000|2024-09-22 23:25:00|343.39|341.39|343.47|341.47|343.47|341.47|343.39|341.39|5
1727047510000|2024-09-22 23:25:10|343.48|341.48|343.58|341.58|343.62|341.62|343.47|341.47|10
1727047520000|2024-09-22 23:25:20|343.59|341.59|343.58|341.58|343.6|341.6|343.58|341.58|6
1727047530000|2024-09-22 23:25:30|343.59|341.59|343.63|341.63|343.63|341.63|343.58|341.58|7
1727047540000|2024-09-22 23:25:40|343.62|341.62|343.58|341.58|343.62|341.62|343.58|341.58|2
1727047550000|2024-09-22 23:25:50|343.55|341.55|343.53|341.53|343.55|341.55|343.47|341.47|9
1727047560000|2024-09-22 23:26:00|343.55|341.55|343.59|341.59|343.62|341.62|343.55|341.55|9
1727047570000|2024-09-22 23:26:10|343.63|341.63|343.8|341.8|343.88|341.88|343.6|341.6|10
1727047580000|2024-09-22 23:26:20|343.82|341.82|343.81|341.81|343.82|341.82|343.8|341.8|3
1727047590000|2024-09-22 23:26:30|343.8|341.8|343.77|341.77|343.82|341.82|343.77|341.77|10
1727047600000|2024-09-22 23:26:40|343.79|341.79|343.79|341.79|343.8|341.8|343.73|341.73|8
1727047610000|2024-09-22 23:26:50|343.78|341.78|343.66|341.66|343.78|341.78|343.62|341.62|10
1727047620000|2024-09-22 23:27:00|343.67|341.67|343.7|341.7|343.7|341.7|343.63|341.63|10
1727047630000|2024-09-22 23:27:10|343.69|341.69|343.6|341.6|343.69|341.69|343.6|341.6|7
1727047640000|2024-09-22 23:27:20|343.55|341.55|343.5|341.5|343.55|341.55|343.41|341.41|10
1727047650000|2024-09-22 23:27:30|343.51|341.51|343.44|341.44|343.51|341.51|343.44|341.44|4
1727047660000|2024-09-22 23:27:40|343.42|341.42|343.42|341.42|343.46|341.46|343.42|341.42|4
1727047670000|2024-09-22 23:27:50|343.37|341.37|343.37|341.37|343.37|341.37|343.35|341.35|5
1727047680000|2024-09-22 23:28:00|343.36|341.36|343.33|341.33|343.37|341.37|343.33|341.33|4
1727047690000|2024-09-22 23:28:10|343.3|341.3|343.25|341.25|343.3|341.3|343.25|341.25|2
1727047700000|2024-09-22 23:28:20|343.23|341.23|343.23|341.23|343.25|341.25|343.23|341.23|3
1727047710000|2024-09-22 23:28:30|343.26|341.26|343.29|341.29|343.29|341.29|343.26|341.26|4
1727047720000|2024-09-22 23:28:40|343.3|341.3|343.31|341.31|343.31|341.31|343.3|341.3|4
1727047730000|2024-09-22 23:28:50|343.3|341.3|343.29|341.29|343.33|341.33|343.29|341.29|5
1727047740000|2024-09-22 23:29:00|343.23|341.23|343.21|341.21|343.23|341.23|343.2|341.2|4
1727047750000|2024-09-22 23:29:10|343.2|341.2|343.12|341.12|343.2|341.2|343.07|341.07|14
1727047760000|2024-09-22 23:29:20|343.13|341.13|343.22|341.22|343.23|341.23|343.12|341.12|6
1727047770000|2024-09-22 23:29:30|343.23|341.23|343.23|341.23|343.25|341.25|343.22|341.22|5
1727047780000|2024-09-22 23:29:40|343.21|341.21|343.21|341.21|343.21|341.21|343.21|341.21|1
1727047790000|2024-09-22 23:29:50|343.22|341.22|343.38|341.38|343.38|341.38|343.22|341.22|17
1727047800000|2024-09-22 23:30:00|343.37|341.37|343.36|341.36|343.39|341.39|343.36|341.36|4
1727047810000|2024-09-22 23:30:10|343.32|341.32|343.29|341.29|343.32|341.32|343.29|341.29|3
1727047820000|2024-09-22 23:30:20|343.31|341.31|343.3|341.3|343.32|341.32|343.3|341.3|5
1727047830000|2024-09-22 23:30:30|343.31|341.31|343.3|341.3|343.33|341.33|343.3|341.3|6
1727047840000|2024-09-22 23:30:40|343.27|341.27|343.13|341.13|343.32|341.32|343.12|341.12|10
1727047850000|2024-09-22 23:30:50|343.12|341.12|343.12|341.12|343.14|341.14|343.12|341.12|4
1727047860000|2024-09-22 23:31:00|343.08|341.08|343.11|341.11|343.12|341.12|343.03|341.03|14
1727047870000|2024-09-22 23:31:10|343.1|341.1|343.06|341.06|343.11|341.11|343.02|341.02|7
1727047880000|2024-09-22 23:31:20|343.05|341.05|343.03|341.03|343.06|341.06|343|341|11
1727047890000|2024-09-22 23:31:30|343.02|341.02|343.02|341.02|343.04|341.04|342.97|340.97|15
1727047900000|2024-09-22 23:31:40|343|341|342.94|340.94|343|341|342.92|340.92|5
1727047910000|2024-09-22 23:31:50|342.95|340.95|342.87|340.87|342.95|340.95|342.86|340.86|14
1727047920000|2024-09-22 23:32:00|342.85|340.85|342.84|340.84|342.85|340.85|342.81|340.81|11
1727047930000|2024-09-22 23:32:10|342.8|340.8|342.68|340.68|342.8|340.8|342.66|340.66|9
1727047940000|2024-09-22 23:32:20|342.64|340.64|342.62|340.62|342.69|340.69|342.62|340.62|10
1727047960000|2024-09-22 23:32:40|342.67|340.67|342.71|340.71|342.72|340.72|342.67|340.67|7
1727047970000|2024-09-22 23:32:50|342.72|340.72|342.69|340.69|342.72|340.72|342.68|340.68|10
1727047980000|2024-09-22 23:33:00|342.7|340.7|342.78|340.78|342.78|340.78|342.7|340.7|5
1727047990000|2024-09-22 23:33:10|342.79|340.79|342.91|340.91|342.91|340.91|342.79|340.79|10
1727048000000|2024-09-22 23:33:20|342.92|340.92|342.98|340.98|342.99|340.99|342.91|340.91|12
1727048010000|2024-09-22 23:33:30|343|341|343.17|341.17|343.17|341.17|343|341|11
1727048020000|2024-09-22 23:33:40|343.16|341.16|343.17|341.17|343.17|341.17|343.16|341.16|2
1727048030000|2024-09-22 23:33:50|343.16|341.16|343.06|341.06|343.17|341.17|343.02|341.02|15
1727048040000|2024-09-22 23:34:00|343.07|341.07|343|341|343.07|341.07|343|341|9
1727048050000|2024-09-22 23:34:10|342.99|340.99|342.88|340.88|342.99|340.99|342.88|340.88|11
1727048060000|2024-09-22 23:34:20|342.87|340.87|342.84|340.84|342.87|340.87|342.84|340.84|3
1727048070000|2024-09-22 23:34:30|342.82|340.82|342.82|340.82|342.82|340.82|342.82|340.82|1
1727048080000|2024-09-22 23:34:40|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|1
1727048090000|2024-09-22 23:34:50|342.92|340.92|343.01|341.01|343.01|341.01|342.92|340.92|7
1727048100000|2024-09-22 23:35:00|343.02|341.02|343.19|341.19|343.19|341.19|343.02|341.02|8
1727048110000|2024-09-22 23:35:10|343.22|341.22|343.21|341.21|343.22|341.22|343.19|341.19|15
1727048120000|2024-09-22 23:35:20|343.22|341.22|343.23|341.23|343.23|341.23|343.22|341.22|8
1727048130000|2024-09-22 23:35:30|343.28|341.28|343.33|341.33|343.33|341.33|343.28|341.28|12
1727048140000|2024-09-22 23:35:40|343.32|341.32|343.33|341.33|343.33|341.33|343.3|341.3|12
1727048150000|2024-09-22 23:35:50|343.3|341.3|343.31|341.31|343.31|341.31|343.3|341.3|2
1727048160000|2024-09-22 23:36:00|343.3|341.3|343.31|341.31|343.31|341.31|343.29|341.29|9
1727048170000|2024-09-22 23:36:10|343.32|341.32|343.33|341.33|343.33|341.33|343.31|341.31|6
1727048180000|2024-09-22 23:36:20|343.31|341.31|343.31|341.31|343.31|341.31|343.3|341.3|3
1727048190000|2024-09-22 23:36:30|343.3|341.3|343.31|341.31|343.31|341.31|343.3|341.3|2
1727048200000|2024-09-22 23:36:40|343.3|341.3|343.24|341.24|343.3|341.3|343.22|341.22|4
1727048210000|2024-09-22 23:36:50|343.23|341.23|343.28|341.28|343.28|341.28|343.2|341.2|9
1727048220000|2024-09-22 23:37:00|343.29|341.29|343.31|341.31|343.31|341.31|343.29|341.29|3
1727048230000|2024-09-22 23:37:10|343.33|341.33|343.33|341.33|343.33|341.33|343.33|341.33|1
1727048240000|2024-09-22 23:37:20|343.3|341.3|343.26|341.26|343.3|341.3|343.26|341.26|4
1727048250000|2024-09-22 23:37:30|343.27|341.27|343.54|341.54|343.54|341.54|343.27|341.27|9
1727048260000|2024-09-22 23:37:40|343.53|341.53|343.52|341.52|343.54|341.54|343.52|341.52|6
1727048270000|2024-09-22 23:37:50|343.5|341.5|343.5|341.5|343.5|341.5|343.49|341.49|5
1727048280000|2024-09-22 23:38:00|343.51|341.51|343.53|341.53|343.53|341.53|343.49|341.49|7
1727048290000|2024-09-22 23:38:10|343.52|341.52|343.62|341.62|343.62|341.62|343.52|341.52|20
1727048300000|2024-09-22 23:38:20|343.61|341.61|343.61|341.61|343.62|341.62|343.58|341.58|8
1727048310000|2024-09-22 23:38:30|343.6|341.6|343.6|341.6|343.61|341.61|343.6|341.6|3
1727048320000|2024-09-22 23:38:40|343.64|341.64|343.66|341.66|343.67|341.67|343.64|341.64|3
1727048330000|2024-09-22 23:38:50|343.67|341.67|343.67|341.67|343.69|341.69|343.66|341.66|6
1727048340000|2024-09-22 23:39:00|343.54|341.54|343.61|341.61|343.61|341.61|343.54|341.54|10
1727048350000|2024-09-22 23:39:10|343.6|341.6|343.7|341.7|343.72|341.72|343.6|341.6|14
1727048360000|2024-09-22 23:39:20|343.69|341.69|343.69|341.69|343.7|341.7|343.68|341.68|10
1727048370000|2024-09-22 23:39:30|343.68|341.68|343.8|341.8|343.8|341.8|343.68|341.68|8
1727048380000|2024-09-22 23:39:40|343.83|341.83|343.65|341.65|343.83|341.83|343.65|341.65|18
1727048390000|2024-09-22 23:39:50|343.63|341.63|343.69|341.69|343.69|341.69|343.63|341.63|3
1727048400000|2024-09-22 23:40:00|343.7|341.7|343.72|341.72|343.74|341.74|343.7|341.7|7
1727048410000|2024-09-22 23:40:10|343.71|341.71|343.71|341.71|343.71|341.71|343.7|341.7|3
1727048420000|2024-09-22 23:40:20|343.67|341.67|343.67|341.67|343.67|341.67|343.67|341.67|1
1727048430000|2024-09-22 23:40:30|343.71|341.71|343.71|341.71|343.71|341.71|343.71|341.71|1
1727048440000|2024-09-22 23:40:40|343.69|341.69|343.66|341.66|343.69|341.69|343.66|341.66|5
1727048450000|2024-09-22 23:40:50|343.62|341.62|343.67|341.67|343.67|341.67|343.62|341.62|5
1727048460000|2024-09-22 23:41:00|343.68|341.68|343.65|341.65|343.68|341.68|343.65|341.65|2
1727048470000|2024-09-22 23:41:10|343.68|341.68|343.57|341.57|343.68|341.68|343.57|341.57|8
1727048480000|2024-09-22 23:41:20|343.47|341.47|343.39|341.39|343.5|341.5|343.38|341.38|12
1727048490000|2024-09-22 23:41:30|343.43|341.43|343.45|341.45|343.46|341.46|343.43|341.43|7
1727048500000|2024-09-22 23:41:40|343.46|341.46|343.43|341.43|343.47|341.47|343.43|341.43|9
1727048510000|2024-09-22 23:41:50|343.44|341.44|343.51|341.51|343.51|341.51|343.43|341.43|10
1727048520000|2024-09-22 23:42:00|343.52|341.52|343.52|341.52|343.56|341.56|343.51|341.51|14
1727048530000|2024-09-22 23:42:10|343.53|341.53|343.62|341.62|343.62|341.62|343.53|341.53|9
1727048550000|2024-09-22 23:42:30|343.67|341.67|343.74|341.74|343.75|341.75|343.66|341.66|17
1727048560000|2024-09-22 23:42:40|343.73|341.73|343.74|341.74|343.76|341.76|343.72|341.72|5
1727048570000|2024-09-22 23:42:50|343.75|341.75|343.78|341.78|343.8|341.8|343.75|341.75|12
1727048580000|2024-09-22 23:43:00|343.77|341.77|343.91|341.91|343.92|341.92|343.77|341.77|18
1727048590000|2024-09-22 23:43:10|343.92|341.92|343.92|341.92|343.92|341.92|343.91|341.91|7
1727048620000|2024-09-22 23:43:40|343.91|341.91|343.91|341.91|343.91|341.91|343.91|341.91|1
1727048630000|2024-09-22 23:43:50|343.92|341.92|343.93|341.93|343.93|341.93|343.92|341.92|2
1727048640000|2024-09-22 23:44:00|343.91|341.91|343.91|341.91|343.91|341.91|343.91|341.91|1
1727048650000|2024-09-22 23:44:10|343.9|341.9|343.74|341.74|343.9|341.9|343.73|341.73|9
1727048660000|2024-09-22 23:44:20|343.73|341.73|343.71|341.71|343.73|341.73|343.7|341.7|5
1727048670000|2024-09-22 23:44:30|343.73|341.73|343.93|341.93|343.93|341.93|343.73|341.73|10
1727048680000|2024-09-22 23:44:40|343.91|341.91|343.9|341.9|343.92|341.92|343.9|341.9|14
1727048690000|2024-09-22 23:44:50|343.91|341.91|343.9|341.9|343.92|341.92|343.89|341.89|12
1727048700000|2024-09-22 23:45:00|343.92|341.92|343.91|341.91|343.93|341.93|343.91|341.91|14
1727048710000|2024-09-22 23:45:10|343.92|341.92|343.92|341.92|343.92|341.92|343.92|341.92|1
1727048720000|2024-09-22 23:45:20|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|1
1727048750000|2024-09-22 23:45:50|343.92|341.92|343.89|341.89|343.92|341.92|343.89|341.89|2
1727048770000|2024-09-22 23:46:10|343.88|341.88|343.82|341.82|343.88|341.88|343.77|341.77|8
1727048780000|2024-09-22 23:46:20|343.83|341.83|343.83|341.83|343.84|341.84|343.82|341.82|7
1727048790000|2024-09-22 23:46:30|343.84|341.84|343.88|341.88|343.88|341.88|343.82|341.82|8
1727048800000|2024-09-22 23:46:40|343.89|341.89|343.9|341.9|343.93|341.93|343.87|341.87|9
1727048810000|2024-09-22 23:46:50|343.91|341.91|343.92|341.92|343.92|341.92|343.9|341.9|12
1727048820000|2024-09-22 23:47:00|343.91|341.91|343.93|341.93|343.93|341.93|343.88|341.88|7
1727048850000|2024-09-22 23:47:30|343.91|341.91|343.93|341.93|343.93|341.93|343.91|341.91|2
1727048880000|2024-09-22 23:48:00|343.92|341.92|343.92|341.92|343.92|341.92|343.92|341.92|1
1727048890000|2024-09-22 23:48:10|343.9|341.9|343.91|341.91|343.92|341.92|343.9|341.9|4
1727048900000|2024-09-22 23:48:20|343.92|341.92|343.91|341.91|343.93|341.93|343.91|341.91|13
1727048910000|2024-09-22 23:48:30|343.92|341.92|343.88|341.88|343.92|341.92|343.88|341.88|4
1727048920000|2024-09-22 23:48:40|343.84|341.84|343.82|341.82|343.85|341.85|343.81|341.81|10
1727048930000|2024-09-22 23:48:50|343.81|341.81|343.83|341.83|343.83|341.83|343.81|341.81|2
1727048940000|2024-09-22 23:49:00|343.82|341.82|343.73|341.73|343.83|341.83|343.73|341.73|13
1727048950000|2024-09-22 23:49:10|343.72|341.72|343.66|341.66|343.72|341.72|343.64|341.64|7
1727048960000|2024-09-22 23:49:20|343.65|341.65|343.63|341.63|343.65|341.65|343.62|341.62|5
1727048970000|2024-09-22 23:49:30|343.64|341.64|343.64|341.64|343.67|341.67|343.6|341.6|20
1727048980000|2024-09-22 23:49:40|343.65|341.65|343.65|341.65|343.65|341.65|343.64|341.64|13
1727048990000|2024-09-22 23:49:50|343.71|341.71|343.71|341.71|343.72|341.72|343.68|341.68|10
1727049000000|2024-09-22 23:50:00|343.72|341.72|343.62|341.62|343.79|341.79|343.62|341.62|13
1727049020000|2024-09-22 23:50:20|343.67|341.67|343.86|341.86|343.87|341.87|343.67|341.67|19
1727049030000|2024-09-22 23:50:30|343.85|341.85|343.85|341.85|343.86|341.86|343.85|341.85|3
1727049040000|2024-09-22 23:50:40|343.84|341.84|343.82|341.82|343.84|341.84|343.78|341.78|7
1727049050000|2024-09-22 23:50:50|343.83|341.83|343.84|341.84|343.84|341.84|343.8|341.8|12
1727049060000|2024-09-22 23:51:00|343.83|341.83|343.78|341.78|343.83|341.83|343.78|341.78|5
1727049070000|2024-09-22 23:51:10|343.76|341.76|343.81|341.81|343.82|341.82|343.75|341.75|17
1727049080000|2024-09-22 23:51:20|343.82|341.82|343.84|341.84|343.84|341.84|343.8|341.8|11
1727049090000|2024-09-22 23:51:30|343.83|341.83|343.92|341.92|343.92|341.92|343.83|341.83|16
1727049100000|2024-09-22 23:51:40|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|1
1727049130000|2024-09-22 23:52:10|343.92|341.92|343.92|341.92|343.92|341.92|343.92|341.92|1
1727049140000|2024-09-22 23:52:20|343.93|341.93|343.91|341.91|343.93|341.93|343.91|341.91|7
1727049150000|2024-09-22 23:52:30|343.92|341.92|343.93|341.93|343.93|341.93|343.92|341.92|2
1727049180000|2024-09-22 23:53:00|343.9|341.9|343.85|341.85|343.9|341.9|343.85|341.85|5
1727049190000|2024-09-22 23:53:10|343.86|341.86|343.87|341.87|343.88|341.88|343.84|341.84|8
1727049200000|2024-09-22 23:53:20|343.88|341.88|343.84|341.84|343.88|341.88|343.84|341.84|6
1727049210000|2024-09-22 23:53:30|343.85|341.85|343.9|341.9|343.9|341.9|343.85|341.85|3
1727049220000|2024-09-22 23:53:40|343.91|341.91|343.89|341.89|343.91|341.91|343.89|341.89|10
1727049230000|2024-09-22 23:53:50|343.88|341.88|343.88|341.88|343.88|341.88|343.86|341.86|5
1727049240000|2024-09-22 23:54:00|343.89|341.89|343.89|341.89|343.91|341.91|343.87|341.87|11
1727049250000|2024-09-22 23:54:10|343.88|341.88|343.91|341.91|343.91|341.91|343.88|341.88|8
1727049260000|2024-09-22 23:54:20|343.92|341.92|343.93|341.93|343.93|341.93|343.91|341.91|4
1727049320000|2024-09-22 23:55:20|343.9|341.9|343.89|341.89|343.9|341.9|343.89|341.89|2
1727049330000|2024-09-22 23:55:30|343.9|341.9|343.87|341.87|343.9|341.9|343.85|341.85|4
1727049340000|2024-09-22 23:55:40|343.86|341.86|343.84|341.84|343.86|341.86|343.84|341.84|2
1727049350000|2024-09-22 23:55:50|343.81|341.81|343.77|341.77|343.81|341.81|343.76|341.76|6
1727049360000|2024-09-22 23:56:00|343.76|341.76|343.72|341.72|343.76|341.76|343.72|341.72|13
1727049370000|2024-09-22 23:56:10|343.67|341.67|343.68|341.68|343.69|341.69|343.66|341.66|10
1727049380000|2024-09-22 23:56:20|343.69|341.69|343.68|341.68|343.7|341.7|343.68|341.68|10
1727049390000|2024-09-22 23:56:30|343.66|341.66|343.93|341.93|343.93|341.93|343.66|341.66|9
1727049410000|2024-09-22 23:56:50|343.95|341.95|343.93|341.93|343.95|341.95|343.93|341.93|2
1727049420000|2024-09-22 23:57:00|343.96|341.96|343.94|341.94|343.97|341.97|343.93|341.93|4
1727049430000|2024-09-22 23:57:10|343.95|341.95|343.96|341.96|343.98|341.98|343.93|341.93|14
1727049440000|2024-09-22 23:57:20|343.97|341.97|343.98|341.98|343.99|341.99|343.97|341.97|14
1727049450000|2024-09-22 23:57:30|343.99|341.99|344.08|342.08|344.08|342.08|343.99|341.99|7
1727049460000|2024-09-22 23:57:40|344.07|342.07|344.06|342.06|344.08|342.08|344.06|342.06|3
1727049470000|2024-09-22 23:57:50|344.07|342.07|344.06|342.06|344.09|342.09|344.06|342.06|5
1727049480000|2024-09-22 23:58:00|344.1|342.1|344.07|342.07|344.1|342.1|344.06|342.06|7
1727049490000|2024-09-22 23:58:10|344.08|342.08|344.06|342.06|344.08|342.08|344.06|342.06|2
1727049500000|2024-09-22 23:58:20|344.07|342.07|344.07|342.07|344.08|342.08|344.06|342.06|4
1727049510000|2024-09-22 23:58:30|344.06|342.06|344.06|342.06|344.08|342.08|344.06|342.06|3
1727049520000|2024-09-22 23:58:40|344.07|342.07|344.06|342.06|344.08|342.08|344.06|342.06|6
1727049540000|2024-09-22 23:59:00|344.04|342.04|343.86|341.86|344.04|342.04|343.84|341.84|9
1727049550000|2024-09-22 23:59:10|343.85|341.85|343.79|341.79|343.85|341.85|343.78|341.78|7
1727049560000|2024-09-22 23:59:20|343.75|341.75|343.72|341.72|343.75|341.75|343.72|341.72|2
1727049570000|2024-09-22 23:59:30|343.68|341.68|343.69|341.69|343.72|341.72|343.68|341.68|6
1727049580000|2024-09-22 23:59:40|343.68|341.68|343.68|341.68|343.68|341.68|343.68|341.68|1
1727049590000|2024-09-22 23:59:50|343.62|341.62|343.68|341.68|343.69|341.69|343.57|341.57|15
1727049600000|2024-09-23 00:00:00|343.69|341.69|343.97|341.97|344.04|342.04|343.69|341.69|13
1727049610000|2024-09-23 00:00:10|343.94|341.94|343.93|341.93|343.96|341.96|343.92|341.92|9
1727049620000|2024-09-23 00:00:20|343.95|341.95|343.97|341.97|343.99|341.99|343.94|341.94|14
1727049630000|2024-09-23 00:00:30|343.95|341.95|343.87|341.87|343.95|341.95|343.87|341.87|9
1727049640000|2024-09-23 00:00:40|343.86|341.86|343.52|341.52|343.86|341.86|343.52|341.52|22
1727049650000|2024-09-23 00:00:50|343.48|341.48|343.43|341.43|343.48|341.48|343.43|341.43|5
1727049660000|2024-09-23 00:01:00|343.42|341.42|343.35|341.35|343.42|341.42|343.34|341.34|13
1727049670000|2024-09-23 00:01:10|343.36|341.36|343.22|341.22|343.36|341.36|343.22|341.22|16
1727049680000|2024-09-23 00:01:20|343.21|341.21|343.31|341.31|343.31|341.31|343.19|341.19|6
1727049690000|2024-09-23 00:01:30|343.33|341.33|343.26|341.26|343.33|341.33|343.23|341.23|13
1727049700000|2024-09-23 00:01:40|343.31|341.31|343.3|341.3|343.34|341.34|343.28|341.28|12
1727049710000|2024-09-23 00:01:50|343.29|341.29|343.29|341.29|343.35|341.35|343.29|341.29|11
1727049720000|2024-09-23 00:02:00|343.3|341.3|343.23|341.23|343.3|341.3|343.21|341.21|14
1727049730000|2024-09-23 00:02:10|343.22|341.22|343.17|341.17|343.22|341.22|343.15|341.15|8
1727049740000|2024-09-23 00:02:20|343.16|341.16|343.26|341.26|343.26|341.26|343.13|341.13|12
1727049750000|2024-09-23 00:02:30|343.36|341.36|343.21|341.21|343.43|341.43|343.21|341.21|13
1727049760000|2024-09-23 00:02:40|343.19|341.19|343.13|341.13|343.19|341.19|343.07|341.07|12
1727049770000|2024-09-23 00:02:50|343.12|341.12|343.15|341.15|343.15|341.15|343.12|341.12|2
1727049780000|2024-09-23 00:03:00|343.14|341.14|343.37|341.37|343.4|341.4|343.14|341.14|20
1727049790000|2024-09-23 00:03:10|343.35|341.35|343.54|341.54|343.54|341.54|343.33|341.33|18
1727049800000|2024-09-23 00:03:20|343.55|341.55|343.58|341.58|343.6|341.6|343.53|341.53|13
1727049810000|2024-09-23 00:03:30|343.57|341.57|343.36|341.36|343.57|341.57|343.36|341.36|13
1727049820000|2024-09-23 00:03:40|343.37|341.37|343.44|341.44|343.48|341.48|343.36|341.36|14
1727049830000|2024-09-23 00:03:50|343.42|341.42|343.32|341.32|343.42|341.42|343.31|341.31|7
1727049840000|2024-09-23 00:04:00|343.31|341.31|343.07|341.07|343.31|341.31|343.07|341.07|13
1727049850000|2024-09-23 00:04:10|343.06|341.06|342.97|340.97|343.13|341.13|342.97|340.97|11
1727049860000|2024-09-23 00:04:20|342.95|340.95|342.9|340.9|342.96|340.96|342.88|340.88|17
1727049870000|2024-09-23 00:04:30|342.91|340.91|342.87|340.87|342.91|340.91|342.87|340.87|12
1727049880000|2024-09-23 00:04:40|342.88|340.88|342.87|340.87|342.88|340.88|342.86|340.86|6
1727049890000|2024-09-23 00:04:50|342.84|340.84|342.99|340.99|343.03|341.03|342.84|340.84|15
1727049900000|2024-09-23 00:05:00|343.01|341.01|342.92|340.92|343.02|341.02|342.8|340.8|18
1727049910000|2024-09-23 00:05:10|342.91|340.91|342.86|340.86|342.92|340.92|342.85|340.85|12
1727049920000|2024-09-23 00:05:20|342.85|340.85|342.74|340.74|342.85|340.85|342.68|340.68|18
1727049930000|2024-09-23 00:05:30|342.73|340.73|342.71|340.71|342.73|340.73|342.67|340.67|14
1727049940000|2024-09-23 00:05:40|342.7|340.7|342.69|340.69|342.7|340.7|342.56|340.56|10
1727049950000|2024-09-23 00:05:50|342.67|340.67|342.5|340.5|342.68|340.68|342.42|340.42|23
1727049960000|2024-09-23 00:06:00|342.45|340.45|342.51|340.51|342.52|340.52|342.45|340.45|4
1727049970000|2024-09-23 00:06:10|342.5|340.5|342.55|340.55|342.55|340.55|342.45|340.45|9
1727049980000|2024-09-23 00:06:20|342.56|340.56|342.63|340.63|342.64|340.64|342.56|340.56|7
1727049990000|2024-09-23 00:06:30|342.62|340.62|342.51|340.51|342.66|340.66|342.51|340.51|13
1727050000000|2024-09-23 00:06:40|342.52|340.52|342.42|340.42|342.52|340.52|342.39|340.39|23
1727050010000|2024-09-23 00:06:50|342.44|340.44|342.23|340.23|342.44|340.44|342.13|340.13|24
1727050020000|2024-09-23 00:07:00|342.21|340.21|342.23|340.23|342.31|340.31|342.15|340.15|28
1727050030000|2024-09-23 00:07:10|342.25|340.25|342.25|340.25|342.28|340.28|342.23|340.23|15
1727050040000|2024-09-23 00:07:20|342.22|340.22|341.98|339.98|342.25|340.25|341.95|339.95|23
1727050050000|2024-09-23 00:07:30|342|340|342.09|340.09|342.14|340.14|341.97|339.97|18
1727050060000|2024-09-23 00:07:40|342.08|340.08|342.06|340.06|342.14|340.14|342.06|340.06|12
1727050070000|2024-09-23 00:07:50|342.07|340.07|341.82|339.82|342.07|340.07|341.81|339.81|26
1727050080000|2024-09-23 00:08:00|341.83|339.83|341.83|339.83|341.88|339.88|341.79|339.79|21
1727050090000|2024-09-23 00:08:10|341.85|339.85|341.86|339.86|341.88|339.88|341.83|339.83|15
1727050100000|2024-09-23 00:08:20|341.87|339.87|341.5|339.5|341.87|339.87|341.5|339.5|23
1727050110000|2024-09-23 00:08:30|341.49|339.49|341.45|339.45|341.5|339.5|341.41|339.41|20
1727050120000|2024-09-23 00:08:40|341.46|339.46|341.39|339.39|341.46|339.46|341.35|339.35|16
1727050130000|2024-09-23 00:08:50|341.42|339.42|341.4|339.4|341.43|339.43|341.38|339.38|19
1727050140000|2024-09-23 00:09:00|341.39|339.39|341.47|339.47|341.47|339.47|341.22|339.22|26
1727050150000|2024-09-23 00:09:10|341.49|339.49|341.33|339.33|341.5|339.5|341.28|339.28|22
1727050160000|2024-09-23 00:09:20|341.35|339.35|341.62|339.62|341.62|339.62|341.34|339.34|20
1727050170000|2024-09-23 00:09:30|341.63|339.63|341.47|339.47|341.64|339.64|341.46|339.46|18
1727050180000|2024-09-23 00:09:40|341.48|339.48|341.53|339.53|341.55|339.55|341.47|339.47|19
1727050190000|2024-09-23 00:09:50|341.52|339.52|341.49|339.49|341.53|339.53|341.48|339.48|5
1727050200000|2024-09-23 00:10:00|341.39|339.39|341.45|339.45|341.45|339.45|341.32|339.32|20
1727050210000|2024-09-23 00:10:10|341.44|339.44|341.33|339.33|341.44|339.44|341.31|339.31|22
1727050220000|2024-09-23 00:10:20|341.29|339.29|341.29|339.29|341.3|339.3|341.18|339.18|25
1727050230000|2024-09-23 00:10:30|341.27|339.27|341.31|339.31|341.34|339.34|341.25|339.25|15
1727050240000|2024-09-23 00:10:40|341.32|339.32|341.39|339.39|341.39|339.39|341.28|339.28|14
1727050250000|2024-09-23 00:10:50|341.4|339.4|341.22|339.22|341.42|339.42|341.21|339.21|15
1727050260000|2024-09-23 00:11:00|341.23|339.23|341.13|339.13|341.24|339.24|341.13|339.13|18
1727050270000|2024-09-23 00:11:10|341.15|339.15|341.17|339.17|341.28|339.28|341.12|339.12|21
1727050280000|2024-09-23 00:11:20|341.18|339.18|341.21|339.21|341.23|339.23|341.18|339.18|9
1727050290000|2024-09-23 00:11:30|341.22|339.22|341.53|339.53|341.53|339.53|341.22|339.22|20
1727050300000|2024-09-23 00:11:40|341.54|339.54|341.55|339.55|341.56|339.56|341.51|339.51|10
1727050310000|2024-09-23 00:11:50|341.56|339.56|341.45|339.45|341.61|339.61|341.44|339.44|17
1727050320000|2024-09-23 00:12:00|341.46|339.46|341.48|339.48|341.62|339.62|341.46|339.46|18
1727050330000|2024-09-23 00:12:10|341.5|339.5|341.56|339.56|341.58|339.58|341.5|339.5|16
1727050340000|2024-09-23 00:12:20|341.55|339.55|341.44|339.44|341.55|339.55|341.43|339.43|18
1727050350000|2024-09-23 00:12:30|341.43|339.43|341.26|339.26|341.44|339.44|341.21|339.21|21
1727050360000|2024-09-23 00:12:40|341.24|339.24|341.36|339.36|341.36|339.36|341.24|339.24|8
1727050370000|2024-09-23 00:12:50|341.42|339.42|341.37|339.37|341.44|339.44|341.33|339.33|14
1727050380000|2024-09-23 00:13:00|341.38|339.38|341.29|339.29|341.38|339.38|341.2|339.2|21
1727050390000|2024-09-23 00:13:10|341.33|339.33|341.23|339.23|341.36|339.36|341.22|339.22|14
1727050400000|2024-09-23 00:13:20|341.17|339.17|341.04|339.04|341.22|339.22|341.04|339.04|17
1727050410000|2024-09-23 00:13:30|341.05|339.05|341.04|339.04|341.09|339.09|341.01|339.01|16
1727050420000|2024-09-23 00:13:40|341.05|339.05|341.04|339.04|341.07|339.07|341.04|339.04|10
1727050430000|2024-09-23 00:13:50|341.03|339.03|340.96|338.96|341.05|339.05|340.96|338.96|14
1727050440000|2024-09-23 00:14:00|340.95|338.95|340.74|338.74|340.98|338.98|340.73|338.73|22
1727050450000|2024-09-23 00:14:10|340.73|338.73|340.59|338.59|340.75|338.75|340.59|338.59|23
1727050460000|2024-09-23 00:14:20|340.67|338.67|340.04|338.04|340.68|338.68|340.03|338.03|24
1727050470000|2024-09-23 00:14:30|340|338|340|338|340.2|338.2|339.99|337.99|26
1727050480000|2024-09-23 00:14:40|339.96|337.96|340.05|338.05|340.1|338.1|339.95|337.95|24
1727050490000|2024-09-23 00:14:50|339.99|337.99|339.97|337.97|340.09|338.09|339.96|337.96|26
1727050500000|2024-09-23 00:15:00|339.99|337.99|339.97|337.97|340.25|338.25|339.97|337.97|24
1727050510000|2024-09-23 00:15:10|339.94|337.94|339.42|337.42|339.94|337.94|339.4|337.4|22
1727050520000|2024-09-23 00:15:20|339.48|337.48|338.32|336.32|339.48|337.48|338.09|336.09|33
1727050530000|2024-09-23 00:15:30|338.36|336.36|338.25|336.25|338.48|336.48|338.23|336.23|29
1727050540000|2024-09-23 00:15:40|338.26|336.26|337.92|335.92|338.3|336.3|337.92|335.92|26
1727050550000|2024-09-23 00:15:50|337.98|335.98|337.85|335.85|337.98|335.98|337.85|335.85|13
1727050560000|2024-09-23 00:16:00|337.82|335.82|338.04|336.04|338.04|336.04|337.82|335.82|22
1727050570000|2024-09-23 00:16:10|338.02|336.02|338.11|336.11|338.21|336.21|338.01|336.01|18
1727050580000|2024-09-23 00:16:20|338.05|336.05|337.6|335.6|338.05|336.05|337.43|335.43|27
1727050590000|2024-09-23 00:16:30|337.57|335.57|337.51|335.51|337.57|335.57|337.44|335.44|22
1727050600000|2024-09-23 00:16:40|337.52|335.52|337.26|335.26|337.58|335.58|337.2|335.2|27
1727050610000|2024-09-23 00:16:50|337.34|335.34|337.31|335.31|337.38|335.38|337.26|335.26|12
1727050620000|2024-09-23 00:17:00|337.3|335.3|337.52|335.52|337.56|335.56|337.28|335.28|15
1727050630000|2024-09-23 00:17:10|337.51|335.51|337.83|335.83|337.89|335.89|337.51|335.51|23
1727050640000|2024-09-23 00:17:20|337.84|335.84|338.07|336.07|338.07|336.07|337.79|335.79|18
1727050650000|2024-09-23 00:17:30|338.1|336.1|338.55|336.55|338.55|336.55|338.1|336.1|24
1727050660000|2024-09-23 00:17:40|338.46|336.46|338.59|336.59|338.59|336.59|338.46|336.46|15
1727050670000|2024-09-23 00:17:50|338.6|336.6|338.58|336.58|338.63|336.63|338.56|336.56|15
1727050680000|2024-09-23 00:18:00|338.59|336.59|338.67|336.67|338.71|336.71|338.54|336.54|25
1727050690000|2024-09-23 00:18:10|338.69|336.69|338.38|336.38|338.69|336.69|338.25|336.25|22
1727050700000|2024-09-23 00:18:20|338.39|336.39|338.67|336.67|338.67|336.67|338.39|336.39|12
1727050710000|2024-09-23 00:18:30|338.68|336.68|338.77|336.77|338.77|336.77|338.68|336.68|15
1727050720000|2024-09-23 00:18:40|338.85|336.85|339.09|337.09|339.16|337.16|338.85|336.85|29
1727050730000|2024-09-23 00:18:50|339.1|337.1|339.3|337.3|339.32|337.32|339.03|337.03|20
1727050740000|2024-09-23 00:19:00|339.31|337.31|339.07|337.07|339.32|337.32|339.06|337.06|23
1727050750000|2024-09-23 00:19:10|339|337|338.78|336.78|339.03|337.03|338.78|336.78|23
1727050760000|2024-09-23 00:19:20|338.75|336.75|338.75|336.75|338.8|336.8|338.68|336.68|14
1727050770000|2024-09-23 00:19:30|338.8|336.8|338.8|336.8|338.96|336.96|338.79|336.79|17
1727050780000|2024-09-23 00:19:40|338.79|336.79|338.68|336.68|338.79|336.79|338.68|336.68|9
1727050790000|2024-09-23 00:19:50|338.65|336.65|338.59|336.59|338.65|336.65|338.59|336.59|5
1727050800000|2024-09-23 00:20:00|338.58|336.58|338.56|336.56|338.58|336.58|338.56|336.56|2
1727050810000|2024-09-23 00:20:10|338.39|336.39|338.35|336.35|338.39|336.39|338.34|336.34|4
1727050820000|2024-09-23 00:20:20|338.36|336.36|338.57|336.57|338.58|336.58|338.36|336.36|6
1727050830000|2024-09-23 00:20:30|338.58|336.58|338.9|336.9|338.93|336.93|338.58|336.58|17
1727050840000|2024-09-23 00:20:40|338.91|336.91|338.9|336.9|339.01|337.01|338.9|336.9|9
1727050850000|2024-09-23 00:20:50|338.89|336.89|338.79|336.79|338.89|336.89|338.79|336.79|6
1727050860000|2024-09-23 00:21:00|338.85|336.85|339.14|337.14|339.16|337.16|338.85|336.85|18
1727050870000|2024-09-23 00:21:10|339.16|337.16|339.09|337.09|339.25|337.25|339.08|337.08|22
1727050880000|2024-09-23 00:21:20|339.1|337.1|339.37|337.37|339.37|337.37|339.1|337.1|14
1727050890000|2024-09-23 00:21:30|339.38|337.38|339.45|337.45|339.55|337.55|339.38|337.38|20
1727050900000|2024-09-23 00:21:40|339.46|337.46|339.37|337.37|339.5|337.5|339.37|337.37|14
1727050910000|2024-09-23 00:21:50|339.36|337.36|338.87|336.87|339.36|337.36|338.87|336.87|17
1727050920000|2024-09-23 00:22:00|338.83|336.83|338.79|336.79|338.83|336.83|338.65|336.65|17
1727050930000|2024-09-23 00:22:10|338.78|336.78|338.96|336.96|338.98|336.98|338.78|336.78|16
1727050940000|2024-09-23 00:22:20|338.97|336.97|339.14|337.14|339.24|337.24|338.97|336.97|16
1727050950000|2024-09-23 00:22:30|339.06|337.06|339.34|337.34|339.34|337.34|339.06|337.06|15
1727050960000|2024-09-23 00:22:40|339.35|337.35|339.35|337.35|339.38|337.38|339.3|337.3|16
1727050970000|2024-09-23 00:22:50|339.36|337.36|339.38|337.38|339.38|337.38|339.36|337.36|3
1727050980000|2024-09-23 00:23:00|339.39|337.39|339.61|337.61|339.69|337.69|339.39|337.39|18
1727050990000|2024-09-23 00:23:10|339.62|337.62|339.75|337.75|339.75|337.75|339.62|337.62|19
1727051000000|2024-09-23 00:23:20|339.74|337.74|339.93|337.93|339.93|337.93|339.73|337.73|11
1727051010000|2024-09-23 00:23:30|339.92|337.92|339.98|337.98|339.98|337.98|339.91|337.91|8
1727051020000|2024-09-23 00:23:40|339.99|337.99|339.98|337.98|340.01|338.01|339.98|337.98|8
1727051040000|2024-09-23 00:24:00|339.97|337.97|339.94|337.94|339.97|337.97|339.94|337.94|4
1727051050000|2024-09-23 00:24:10|339.88|337.88|339.95|337.95|339.95|337.95|339.82|337.82|10
1727051060000|2024-09-23 00:24:20|339.93|337.93|339.82|337.82|339.93|337.93|339.81|337.81|15
1727051070000|2024-09-23 00:24:30|339.81|337.81|339.98|337.98|339.98|337.98|339.8|337.8|17
1727051080000|2024-09-23 00:24:40|339.96|337.96|339.98|337.98|339.98|337.98|339.96|337.96|2
1727051100000|2024-09-23 00:25:00|340.02|338.02|339.98|337.98|340.04|338.04|339.98|337.98|8
1727051120000|2024-09-23 00:25:20|339.97|337.97|339.96|337.96|339.98|337.98|339.96|337.96|6
1727051130000|2024-09-23 00:25:30|339.95|337.95|339.89|337.89|339.95|337.95|339.89|337.89|6
1727051140000|2024-09-23 00:25:40|339.87|337.87|339.88|337.88|339.89|337.89|339.87|337.87|10
1727051150000|2024-09-23 00:25:50|339.89|337.89|339.92|337.92|339.92|337.92|339.88|337.88|16
1727051160000|2024-09-23 00:26:00|339.91|337.91|339.92|337.92|339.96|337.96|339.9|337.9|13
1727051170000|2024-09-23 00:26:10|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|1
1727051180000|2024-09-23 00:26:20|339.94|337.94|339.98|337.98|339.98|337.98|339.94|337.94|2
1727051190000|2024-09-23 00:26:30|339.96|337.96|339.72|337.72|339.96|337.96|339.69|337.69|10
1727051200000|2024-09-23 00:26:40|339.71|337.71|339.63|337.63|339.74|337.74|339.63|337.63|12
1727051210000|2024-09-23 00:26:50|339.64|337.64|339.63|337.63|339.64|337.64|339.63|337.63|2
1727051220000|2024-09-23 00:27:00|339.62|337.62|339.89|337.89|339.89|337.89|339.62|337.62|15
1727051230000|2024-09-23 00:27:10|339.95|337.95|339.98|337.98|339.98|337.98|339.95|337.95|8
1727051250000|2024-09-23 00:27:30|339.99|337.99|340.03|338.03|340.03|338.03|339.98|337.98|8
1727051260000|2024-09-23 00:27:40|340.04|338.04|339.98|337.98|340.04|338.04|339.98|337.98|9
1727051270000|2024-09-23 00:27:50|340|338|340.26|338.26|340.26|338.26|339.98|337.98|14
1727051280000|2024-09-23 00:28:00|340.27|338.27|340.23|338.23|340.29|338.29|340.23|338.23|9
1727051290000|2024-09-23 00:28:10|340.22|338.22|340.31|338.31|340.31|338.31|340.22|338.22|4
1727051300000|2024-09-23 00:28:20|340.32|338.32|340.33|338.33|340.33|338.33|340.32|338.32|4
1727051310000|2024-09-23 00:28:30|340.32|338.32|340.33|338.33|340.35|338.35|340.28|338.28|16
1727051320000|2024-09-23 00:28:40|340.34|338.34|340.42|338.42|340.45|338.45|340.34|338.34|14
1727051330000|2024-09-23 00:28:50|340.34|338.34|340.37|338.37|340.38|338.38|340.32|338.32|12
1727051340000|2024-09-23 00:29:00|340.36|338.36|340.48|338.48|340.54|338.54|340.36|338.36|13
1727051350000|2024-09-23 00:29:10|340.46|338.46|340.46|338.46|340.48|338.48|340.45|338.45|10
1727051360000|2024-09-23 00:29:20|340.43|338.43|340.39|338.39|340.43|338.43|340.39|338.39|6
1727051370000|2024-09-23 00:29:30|340.38|338.38|340.22|338.22|340.38|338.38|340.22|338.22|6
1727051380000|2024-09-23 00:29:40|340.23|338.23|340.26|338.26|340.26|338.26|340.23|338.23|4
1727051390000|2024-09-23 00:29:50|340.27|338.27|340.27|338.27|340.27|338.27|340.26|338.26|3
1727051400000|2024-09-23 00:30:00|340.29|338.29|340.32|338.32|340.35|338.35|340.29|338.29|3
1727051410000|2024-09-23 00:30:10|340.37|338.37|340.46|338.46|340.49|338.49|340.29|338.29|20
1727051420000|2024-09-23 00:30:20|340.45|338.45|340.22|338.22|340.45|338.45|340.21|338.21|15
1727051430000|2024-09-23 00:30:30|340.21|338.21|339.95|337.95|340.21|338.21|339.94|337.94|13
1727051440000|2024-09-23 00:30:40|339.93|337.93|339.8|337.8|339.93|337.93|339.8|337.8|8
1727051450000|2024-09-23 00:30:50|339.79|337.79|339.49|337.49|339.79|337.79|339.49|337.49|15
1727051460000|2024-09-23 00:31:00|339.52|337.52|339.34|337.34|339.53|337.53|339.34|337.34|12
1727051470000|2024-09-23 00:31:10|339.35|337.35|339.3|337.3|339.35|337.35|339.3|337.3|7
1727051480000|2024-09-23 00:31:20|339.33|337.33|339.56|337.56|339.57|337.57|339.33|337.33|14
1727051490000|2024-09-23 00:31:30|339.55|337.55|339.64|337.64|339.65|337.65|339.5|337.5|17
1727051500000|2024-09-23 00:31:40|339.66|337.66|339.71|337.71|339.71|337.71|339.63|337.63|17
1727051510000|2024-09-23 00:31:50|339.72|337.72|339.96|337.96|339.97|337.97|339.72|337.72|13
1727051520000|2024-09-23 00:32:00|339.95|337.95|340.12|338.12|340.12|338.12|339.95|337.95|6
1727051530000|2024-09-23 00:32:10|340.11|338.11|340.28|338.28|340.28|338.28|340.06|338.06|17
1727051540000|2024-09-23 00:32:20|340.33|338.33|340.44|338.44|340.46|338.46|340.33|338.33|5
1727051550000|2024-09-23 00:32:30|340.45|338.45|340.67|338.67|340.67|338.67|340.45|338.45|10
1727051560000|2024-09-23 00:32:40|340.66|338.66|340.96|338.96|340.98|338.98|340.66|338.66|9
1727051580000|2024-09-23 00:33:00|340.98|338.98|341.28|339.28|341.35|339.35|340.96|338.96|16
1727051590000|2024-09-23 00:33:10|341.27|339.27|341.38|339.38|341.38|339.38|341.15|339.15|15
1727051600000|2024-09-23 00:33:20|341.41|339.41|341.35|339.35|341.55|339.55|341.35|339.35|8
1727051610000|2024-09-23 00:33:30|341.38|339.38|341.49|339.49|341.51|339.51|341.38|339.38|9
1727051620000|2024-09-23 00:33:40|341.47|339.47|341.28|339.28|341.47|339.47|341.28|339.28|10
1727051630000|2024-09-23 00:33:50|341.24|339.24|341.15|339.15|341.24|339.24|341.15|339.15|7
1727051640000|2024-09-23 00:34:00|341.14|339.14|341.12|339.12|341.21|339.21|341.12|339.12|11
1727051660000|2024-09-23 00:34:20|341.04|339.04|341.07|339.07|341.08|339.08|341.03|339.03|12
1727051670000|2024-09-23 00:34:30|341.08|339.08|341.1|339.1|341.27|339.27|341.08|339.08|19
1727051680000|2024-09-23 00:34:40|341.12|339.12|341.26|339.26|341.26|339.26|341.1|339.1|12
1727051690000|2024-09-23 00:34:50|341.25|339.25|341.27|339.27|341.37|339.37|341.25|339.25|19
1727051700000|2024-09-23 00:35:00|341.26|339.26|341.05|339.05|341.34|339.34|341.05|339.05|18
1727051710000|2024-09-23 00:35:10|341.06|339.06|341.36|339.36|341.36|339.36|341.06|339.06|16
1727051720000|2024-09-23 00:35:20|341.38|339.38|341.54|339.54|341.58|339.58|341.37|339.37|16
1727051730000|2024-09-23 00:35:30|341.55|339.55|341.7|339.7|341.7|339.7|341.55|339.55|11
1727051740000|2024-09-23 00:35:40|341.71|339.71|341.54|339.54|341.77|339.77|341.54|339.54|16
1727051750000|2024-09-23 00:35:50|341.55|339.55|341.66|339.66|341.66|339.66|341.55|339.55|11
1727051760000|2024-09-23 00:36:00|341.65|339.65|341.32|339.32|341.66|339.66|341.28|339.28|22
1727051770000|2024-09-23 00:36:10|341.35|339.35|341.28|339.28|341.55|339.55|341.28|339.28|19
1727051780000|2024-09-23 00:36:20|341.27|339.27|341.44|339.44|341.44|339.44|341.21|339.21|23
1727051790000|2024-09-23 00:36:30|341.46|339.46|341.39|339.39|341.47|339.47|341.37|339.37|13
1727051800000|2024-09-23 00:36:40|341.38|339.38|341.46|339.46|341.46|339.46|341.38|339.38|13
1727051810000|2024-09-23 00:36:50|341.45|339.45|341.72|339.72|341.8|339.8|341.43|339.43|26
1727051820000|2024-09-23 00:37:00|341.71|339.71|341.9|339.9|342.01|340.01|341.71|339.71|23
1727051830000|2024-09-23 00:37:10|341.91|339.91|341.75|339.75|341.91|339.91|341.74|339.74|18
1727051840000|2024-09-23 00:37:20|341.74|339.74|341.81|339.81|341.84|339.84|341.74|339.74|7
1727051850000|2024-09-23 00:37:30|341.82|339.82|342.01|340.01|342.02|340.02|341.82|339.82|18
1727051860000|2024-09-23 00:37:40|342.02|340.02|342.08|340.08|342.09|340.09|342|340|15
1727051870000|2024-09-23 00:37:50|342.09|340.09|342.13|340.13|342.13|340.13|342.09|340.09|8
1727051880000|2024-09-23 00:38:00|342.14|340.14|342.13|340.13|342.14|340.14|342.13|340.13|4
1727051890000|2024-09-23 00:38:10|342.12|340.12|342.13|340.13|342.13|340.13|342.12|340.12|2
1727051910000|2024-09-23 00:38:30|342.11|340.11|342.02|340.02|342.11|340.11|342.02|340.02|5
1727051920000|2024-09-23 00:38:40|342.01|340.01|342.02|340.02|342.11|340.11|342.01|340.01|10
1727051930000|2024-09-23 00:38:50|342.04|340.04|341.9|339.9|342.04|340.04|341.9|339.9|9
1727051940000|2024-09-23 00:39:00|341.89|339.89|341.89|339.89|341.89|339.89|341.87|339.87|5
1727051950000|2024-09-23 00:39:10|341.88|339.88|341.96|339.96|342.04|340.04|341.88|339.88|16
1727051960000|2024-09-23 00:39:20|341.95|339.95|341.93|339.93|341.95|339.95|341.93|339.93|3
1727051970000|2024-09-23 00:39:30|341.92|339.92|341.96|339.96|342.01|340.01|341.92|339.92|13
1727051980000|2024-09-23 00:39:40|341.95|339.95|341.85|339.85|341.95|339.95|341.85|339.85|3
1727051990000|2024-09-23 00:39:50|341.78|339.78|341.7|339.7|341.78|339.78|341.7|339.7|5
1727052000000|2024-09-23 00:40:00|341.73|339.73|341.62|339.62|341.75|339.75|341.62|339.62|13
1727052010000|2024-09-23 00:40:10|341.61|339.61|341.32|339.32|341.61|339.61|341.32|339.32|12
1727052020000|2024-09-23 00:40:20|341.33|339.33|341.22|339.22|341.33|339.33|341.22|339.22|6
1727052030000|2024-09-23 00:40:30|341.23|339.23|341.2|339.2|341.23|339.23|341.16|339.16|7
1727052040000|2024-09-23 00:40:40|341.19|339.19|341.21|339.21|341.24|339.24|341.19|339.19|9
1727052050000|2024-09-23 00:40:50|341.2|339.2|341.17|339.17|341.2|339.2|341.13|339.13|11
1727052060000|2024-09-23 00:41:00|341.18|339.18|341.26|339.26|341.31|339.31|341.18|339.18|15
1727052070000|2024-09-23 00:41:10|341.25|339.25|341.42|339.42|341.42|339.42|341.24|339.24|18
1727052080000|2024-09-23 00:41:20|341.48|339.48|341.48|339.48|341.56|339.56|341.45|339.45|21
1727052090000|2024-09-23 00:41:30|341.49|339.49|341.34|339.34|341.5|339.5|341.34|339.34|12
1727052100000|2024-09-23 00:41:40|341.36|339.36|341.36|339.36|341.39|339.39|341.34|339.34|17
1727052110000|2024-09-23 00:41:50|341.37|339.37|341.32|339.32|341.37|339.37|341.25|339.25|15
1727052120000|2024-09-23 00:42:00|341.34|339.34|341.51|339.51|341.51|339.51|341.31|339.31|18
1727052130000|2024-09-23 00:42:10|341.52|339.52|341.45|339.45|341.53|339.53|341.45|339.45|7
1727052140000|2024-09-23 00:42:20|341.43|339.43|341.58|339.58|341.6|339.6|341.43|339.43|11
1727052150000|2024-09-23 00:42:30|341.6|339.6|341.73|339.73|341.74|339.74|341.58|339.58|13
1727052160000|2024-09-23 00:42:40|341.72|339.72|341.84|339.84|341.86|339.86|341.71|339.71|11
1727052170000|2024-09-23 00:42:50|341.81|339.81|341.84|339.84|341.84|339.84|341.77|339.77|14
1727052180000|2024-09-23 00:43:00|341.83|339.83|341.76|339.76|341.89|339.89|341.76|339.76|16
1727052190000|2024-09-23 00:43:10|341.73|339.73|341.7|339.7|341.75|339.75|341.69|339.69|18
1727052200000|2024-09-23 00:43:20|341.69|339.69|341.61|339.61|341.69|339.69|341.61|339.61|10
1727052210000|2024-09-23 00:43:30|341.6|339.6|341.51|339.51|341.61|339.61|341.51|339.51|9
1727052230000|2024-09-23 00:43:50|341.52|339.52|341.55|339.55|341.6|339.6|341.52|339.52|8
1727052240000|2024-09-23 00:44:00|341.56|339.56|341.54|339.54|341.58|339.58|341.53|339.53|11
1727052250000|2024-09-23 00:44:10|341.57|339.57|341.57|339.57|341.58|339.58|341.55|339.55|9
1727052260000|2024-09-23 00:44:20|341.58|339.58|341.56|339.56|341.63|339.63|341.54|339.54|18
1727052270000|2024-09-23 00:44:30|341.57|339.57|341.59|339.59|341.6|339.6|341.57|339.57|7
1727052290000|2024-09-23 00:44:50|341.6|339.6|341.79|339.79|341.79|339.79|341.6|339.6|9
1727052300000|2024-09-23 00:45:00|341.8|339.8|341.79|339.79|341.9|339.9|341.79|339.79|21
1727052310000|2024-09-23 00:45:10|341.74|339.74|341.72|339.72|341.74|339.74|341.71|339.71|7
1727052320000|2024-09-23 00:45:20|341.74|339.74|341.99|339.99|341.99|339.99|341.72|339.72|16
1727052330000|2024-09-23 00:45:30|342|340|342.01|340.01|342.04|340.04|342|340|10
1727052340000|2024-09-23 00:45:40|342.03|340.03|342.03|340.03|342.03|340.03|342.03|340.03|1
1727052350000|2024-09-23 00:45:50|342.04|340.04|342.05|340.05|342.1|340.1|342.04|340.04|5
1727052360000|2024-09-23 00:46:00|342.04|340.04|342.07|340.07|342.08|340.08|342.03|340.03|13
1727052370000|2024-09-23 00:46:10|342.06|340.06|341.92|339.92|342.07|340.07|341.92|339.92|15
1727052380000|2024-09-23 00:46:20|341.87|339.87|341.83|339.83|341.87|339.87|341.77|339.77|9
1727052390000|2024-09-23 00:46:30|341.84|339.84|342.03|340.03|342.03|340.03|341.81|339.81|10
1727052400000|2024-09-23 00:46:40|342.08|340.08|342.04|340.04|342.11|340.11|342.04|340.04|8
1727052410000|2024-09-23 00:46:50|342.05|340.05|342.12|340.12|342.12|340.12|342.05|340.05|12
1727052420000|2024-09-23 00:47:00|342.13|340.13|342.28|340.28|342.28|340.28|342.13|340.13|4
1727052430000|2024-09-23 00:47:10|342.29|340.29|342.45|340.45|342.45|340.45|342.28|340.28|4
1727052440000|2024-09-23 00:47:20|342.5|340.5|342.45|340.45|342.5|340.5|342.45|340.45|3
1727052470000|2024-09-23 00:47:50|342.46|340.46|342.68|340.68|342.69|340.69|342.46|340.46|7
1727052490000|2024-09-23 00:48:10|342.69|340.69|342.68|340.68|342.69|340.69|342.68|340.68|2
1727052500000|2024-09-23 00:48:20|342.7|340.7|342.69|340.69|342.7|340.7|342.68|340.68|3
1727052510000|2024-09-23 00:48:30|342.71|340.71|342.78|340.78|342.96|340.96|342.68|340.68|22
1727052520000|2024-09-23 00:48:40|342.76|340.76|342.69|340.69|342.77|340.77|342.68|340.68|11
1727052530000|2024-09-23 00:48:50|342.68|340.68|342.66|340.66|342.68|340.68|342.66|340.66|3
1727052540000|2024-09-23 00:49:00|342.68|340.68|342.63|340.63|342.74|340.74|342.55|340.55|13
1727052550000|2024-09-23 00:49:10|342.62|340.62|342.67|340.67|342.67|340.67|342.55|340.55|19
1727052560000|2024-09-23 00:49:20|342.68|340.68|342.89|340.89|342.91|340.91|342.68|340.68|16
1727052570000|2024-09-23 00:49:30|342.85|340.85|342.84|340.84|342.96|340.96|342.82|340.82|11
1727052580000|2024-09-23 00:49:40|342.85|340.85|342.82|340.82|342.85|340.85|342.82|340.82|12
1727052590000|2024-09-23 00:49:50|342.84|340.84|342.79|340.79|342.84|340.84|342.78|340.78|6
1727052600000|2024-09-23 00:50:00|342.78|340.78|342.74|340.74|342.78|340.78|342.66|340.66|17
1727052610000|2024-09-23 00:50:10|342.73|340.73|342.73|340.73|342.78|340.78|342.7|340.7|24
1727052620000|2024-09-23 00:50:20|342.72|340.72|342.89|340.89|342.89|340.89|342.72|340.72|13
1727052630000|2024-09-23 00:50:30|342.9|340.9|342.95|340.95|342.96|340.96|342.9|340.9|5
1727052640000|2024-09-23 00:50:40|342.96|340.96|342.88|340.88|342.96|340.96|342.88|340.88|6
1727052650000|2024-09-23 00:50:50|342.74|340.74|342.66|340.66|342.74|340.74|342.66|340.66|6
1727052660000|2024-09-23 00:51:00|342.67|340.67|342.85|340.85|342.86|340.86|342.67|340.67|9
1727052670000|2024-09-23 00:51:10|342.86|340.86|342.96|340.96|342.99|340.99|342.85|340.85|16
1727052680000|2024-09-23 00:51:20|342.97|340.97|342.84|340.84|343|341|342.84|340.84|9
1727052690000|2024-09-23 00:51:30|342.83|340.83|342.75|340.75|342.83|340.83|342.75|340.75|4
1727052700000|2024-09-23 00:51:40|342.71|340.71|342.67|340.67|342.71|340.71|342.67|340.67|4
1727052710000|2024-09-23 00:51:50|342.7|340.7|342.75|340.75|342.75|340.75|342.7|340.7|4
1727052720000|2024-09-23 00:52:00|342.74|340.74|343.07|341.07|343.08|341.08|342.61|340.61|17
1727052730000|2024-09-23 00:52:10|343.14|341.14|343.23|341.23|343.31|341.31|343.12|341.12|21
1727052740000|2024-09-23 00:52:20|343.19|341.19|343.53|341.53|343.55|341.55|343.18|341.18|25
1727052750000|2024-09-23 00:52:30|343.56|341.56|343.52|341.52|343.6|341.6|343.52|341.52|16
1727052760000|2024-09-23 00:52:40|343.53|341.53|343.54|341.54|343.55|341.55|343.52|341.52|4
1727052770000|2024-09-23 00:52:50|343.55|341.55|343.65|341.65|343.65|341.65|343.55|341.55|10
1727052780000|2024-09-23 00:53:00|343.67|341.67|343.65|341.65|343.68|341.68|343.65|341.65|4
1727052790000|2024-09-23 00:53:10|343.69|341.69|343.84|341.84|343.88|341.88|343.69|341.69|5
1727052800000|2024-09-23 00:53:20|343.85|341.85|343.65|341.65|343.85|341.85|343.65|341.65|6
1727052810000|2024-09-23 00:53:30|343.67|341.67|343.68|341.68|343.68|341.68|343.67|341.67|2
1727052820000|2024-09-23 00:53:40|343.7|341.7|343.78|341.78|343.81|341.81|343.7|341.7|24
1727052830000|2024-09-23 00:53:50|343.77|341.77|343.78|341.78|343.78|341.78|343.75|341.75|10
1727052840000|2024-09-23 00:54:00|343.77|341.77|343.72|341.72|343.79|341.79|343.72|341.72|19
1727052850000|2024-09-23 00:54:10|343.66|341.66|343.72|341.72|343.72|341.72|343.66|341.66|2
1727052860000|2024-09-23 00:54:20|343.71|341.71|343.71|341.71|343.71|341.71|343.71|341.71|1
1727052870000|2024-09-23 00:54:30|343.75|341.75|343.75|341.75|343.75|341.75|343.75|341.75|1
1727052880000|2024-09-23 00:54:40|343.74|341.74|343.6|341.6|343.74|341.74|343.6|341.6|8
1727052890000|2024-09-23 00:54:50|343.59|341.59|343.51|341.51|343.59|341.59|343.51|341.51|3
1727052900000|2024-09-23 00:55:00|343.49|341.49|343.55|341.55|343.59|341.59|343.47|341.47|13
1727052910000|2024-09-23 00:55:10|343.53|341.53|343.42|341.42|343.53|341.53|343.42|341.42|9
1727052920000|2024-09-23 00:55:20|343.39|341.39|343.09|341.09|343.39|341.39|343.06|341.06|10
1727052930000|2024-09-23 00:55:30|343.06|341.06|343.08|341.08|343.1|341.1|343.04|341.04|9
1727052940000|2024-09-23 00:55:40|343.07|341.07|343.05|341.05|343.07|341.07|343.05|341.05|3
1727052950000|2024-09-23 00:55:50|343.06|341.06|343.06|341.06|343.1|341.1|343.06|341.06|5
1727052960000|2024-09-23 00:56:00|343.04|341.04|343.02|341.02|343.04|341.04|343|341|7
1727052970000|2024-09-23 00:56:10|343.01|341.01|342.89|340.89|343.01|341.01|342.89|340.89|6
1727052980000|2024-09-23 00:56:20|342.88|340.88|342.88|340.88|342.88|340.88|342.88|340.88|1
1727052990000|2024-09-23 00:56:30|342.91|340.91|342.88|340.88|342.91|340.91|342.88|340.88|5
1727053000000|2024-09-23 00:56:40|342.91|340.91|342.88|340.88|342.92|340.92|342.88|340.88|7
1727053010000|2024-09-23 00:56:50|342.92|340.92|342.89|340.89|342.93|340.93|342.88|340.88|18
1727053020000|2024-09-23 00:57:00|342.9|340.9|342.89|340.89|342.93|340.93|342.88|340.88|13
1727053030000|2024-09-23 00:57:10|342.93|340.93|342.98|340.98|342.98|340.98|342.9|340.9|21
1727053040000|2024-09-23 00:57:20|343.05|341.05|343.09|341.09|343.1|341.1|343.05|341.05|22
1727053050000|2024-09-23 00:57:30|343.1|341.1|342.98|340.98|343.1|341.1|342.98|340.98|12
1727053060000|2024-09-23 00:57:40|342.97|340.97|342.94|340.94|342.97|340.97|342.94|340.94|3
1727053080000|2024-09-23 00:58:00|342.95|340.95|343.02|341.02|343.08|341.08|342.95|340.95|15
1727053090000|2024-09-23 00:58:10|343|341|342.94|340.94|343.01|341.01|342.94|340.94|12
1727053100000|2024-09-23 00:58:20|342.95|340.95|343.17|341.17|343.17|341.17|342.95|340.95|19
1727053110000|2024-09-23 00:58:30|343.16|341.16|343.02|341.02|343.16|341.16|343.02|341.02|13
1727053120000|2024-09-23 00:58:40|343.01|341.01|342.98|340.98|343.01|341.01|342.98|340.98|3
1727053170000|2024-09-23 00:59:30|342.95|340.95|342.88|340.88|342.95|340.95|342.85|340.85|6
1727053180000|2024-09-23 00:59:40|342.87|340.87|342.95|340.95|342.95|340.95|342.87|340.87|10
1727053190000|2024-09-23 00:59:50|342.93|340.93|342.93|340.93|342.95|340.95|342.93|340.93|4
1727053200000|2024-09-23 01:00:00|342.95|340.95|342.95|340.95|342.95|340.95|342.93|340.93|3
1727053210000|2024-09-23 01:00:10|342.97|340.97|342.93|340.93|342.98|340.98|342.93|340.93|7
1727053220000|2024-09-23 01:00:20|342.92|340.92|342.77|340.77|342.94|340.94|342.75|340.75|13
1727053230000|2024-09-23 01:00:30|342.73|340.73|342.43|340.43|342.73|340.73|342.43|340.43|10
1727053240000|2024-09-23 01:00:40|342.41|340.41|342.35|340.35|342.41|340.41|342.34|340.34|4
1727053250000|2024-09-23 01:00:50|342.34|340.34|342.11|340.11|342.34|340.34|342.11|340.11|21
1727053260000|2024-09-23 01:01:00|342.12|340.12|342.14|340.14|342.14|340.14|341.92|339.92|20
1727053270000|2024-09-23 01:01:10|342.19|340.19|342.32|340.32|342.32|340.32|342.19|340.19|12
1727053280000|2024-09-23 01:01:20|342.34|340.34|342.37|340.37|342.41|340.41|342.34|340.34|15
1727053290000|2024-09-23 01:01:30|342.36|340.36|342.46|340.46|342.47|340.47|342.36|340.36|14
1727053300000|2024-09-23 01:01:40|342.49|340.49|342.57|340.57|342.69|340.69|342.49|340.49|23
1727053310000|2024-09-23 01:01:50|342.5|340.5|342.64|340.64|342.65|340.65|342.5|340.5|13
1727053320000|2024-09-23 01:02:00|342.62|340.62|342.65|340.65|342.69|340.69|342.57|340.57|20
1727053330000|2024-09-23 01:02:10|342.64|340.64|342.65|340.65|342.65|340.65|342.64|340.64|2
1727053340000|2024-09-23 01:02:20|342.57|340.57|342.36|340.36|342.57|340.57|342.36|340.36|10
1727053350000|2024-09-23 01:02:30|342.35|340.35|342.18|340.18|342.35|340.35|342.17|340.17|5
1727053360000|2024-09-23 01:02:40|342.16|340.16|342.06|340.06|342.16|340.16|342.06|340.06|7
1727053370000|2024-09-23 01:02:50|342.05|340.05|342.05|340.05|342.05|340.05|342.05|340.05|1
1727053380000|2024-09-23 01:03:00|342.04|340.04|341.99|339.99|342.04|340.04|341.95|339.95|5
1727053390000|2024-09-23 01:03:10|341.98|339.98|342.09|340.09|342.11|340.11|341.98|339.98|5
1727053400000|2024-09-23 01:03:20|342.1|340.1|342.38|340.38|342.38|340.38|342.09|340.09|12
1727053410000|2024-09-23 01:03:30|342.37|340.37|342.4|340.4|342.42|340.42|342.33|340.33|13
1727053420000|2024-09-23 01:03:40|342.39|340.39|342.56|340.56|342.58|340.58|342.37|340.37|14
1727053430000|2024-09-23 01:03:50|342.57|340.57|342.54|340.54|342.57|340.57|342.52|340.52|9
1727053440000|2024-09-23 01:04:00|342.55|340.55|342.38|340.38|342.55|340.55|342.38|340.38|8
1727053450000|2024-09-23 01:04:10|342.37|340.37|342|340|342.37|340.37|342|340|8
1727053470000|2024-09-23 01:04:30|342.01|340.01|342.04|340.04|342.04|340.04|342|340|5
1727053480000|2024-09-23 01:04:40|342.03|340.03|342|340|342.03|340.03|342|340|2
1727053500000|2024-09-23 01:05:00|342.03|340.03|342.27|340.27|342.27|340.27|342.01|340.01|5
1727053510000|2024-09-23 01:05:10|342.26|340.26|342.21|340.21|342.26|340.26|342.16|340.16|14
1727053520000|2024-09-23 01:05:20|342.2|340.2|342.1|340.1|342.26|340.26|342.1|340.1|8
1727053530000|2024-09-23 01:05:30|342.11|340.11|342.26|340.26|342.26|340.26|342.11|340.11|9
1727053560000|2024-09-23 01:06:00|342.28|340.28|342.32|340.32|342.32|340.32|342.28|340.28|3
1727053570000|2024-09-23 01:06:10|342.48|340.48|342.78|340.78|342.78|340.78|342.48|340.48|14
1727053580000|2024-09-23 01:06:20|342.79|340.79|342.85|340.85|342.85|340.85|342.77|340.77|14
1727053590000|2024-09-23 01:06:30|342.9|340.9|342.93|340.93|342.94|340.94|342.9|340.9|15
1727053600000|2024-09-23 01:06:40|342.94|340.94|342.86|340.86|342.94|340.94|342.84|340.84|18
1727053610000|2024-09-23 01:06:50|342.87|340.87|342.99|340.99|343|341|342.86|340.86|21
1727053620000|2024-09-23 01:07:00|342.98|340.98|343.06|341.06|343.06|341.06|342.89|340.89|18
1727053630000|2024-09-23 01:07:10|343.04|341.04|343.09|341.09|343.11|341.11|342.94|340.94|11
1727053670000|2024-09-23 01:07:50|343.1|341.1|343.11|341.11|343.11|341.11|343.1|341.1|2
1727053680000|2024-09-23 01:08:00|343.13|341.13|343.02|341.02|343.13|341.13|343.02|341.02|6
1727053690000|2024-09-23 01:08:10|343.01|341.01|342.96|340.96|343.03|341.03|342.96|340.96|8
1727053700000|2024-09-23 01:08:20|342.95|340.95|342.77|340.77|343.03|341.03|342.77|340.77|13
1727053710000|2024-09-23 01:08:30|342.78|340.78|342.8|340.8|342.97|340.97|342.78|340.78|13
1727053720000|2024-09-23 01:08:40|342.73|340.73|342.78|340.78|342.8|340.8|342.73|340.73|8
1727053740000|2024-09-23 01:09:00|342.77|340.77|342.83|340.83|342.83|340.83|342.77|340.77|3
1727053750000|2024-09-23 01:09:10|342.87|340.87|342.82|340.82|342.97|340.97|342.82|340.82|17
1727053760000|2024-09-23 01:09:20|342.83|340.83|343.1|341.1|343.1|341.1|342.83|340.83|14
1727053770000|2024-09-23 01:09:30|343.17|341.17|343.15|341.15|343.17|341.17|343.12|341.12|11
1727053780000|2024-09-23 01:09:40|343.14|341.14|343.01|341.01|343.15|341.15|343.01|341.01|15
1727053790000|2024-09-23 01:09:50|343|341|342.99|340.99|343|341|342.99|340.99|2
1727053800000|2024-09-23 01:10:00|343|341|342.72|340.72|343|341|342.71|340.71|14
1727053820000|2024-09-23 01:10:20|342.69|340.69|342.38|340.38|342.69|340.69|342.27|340.27|14
1727053830000|2024-09-23 01:10:30|342.4|340.4|342.47|340.47|342.54|340.54|342.35|340.35|22
1727053840000|2024-09-23 01:10:40|342.45|340.45|342.6|340.6|342.61|340.61|342.4|340.4|21
1727053850000|2024-09-23 01:10:50|342.61|340.61|342.59|340.59|342.63|340.63|342.58|340.58|18
1727053860000|2024-09-23 01:11:00|342.58|340.58|342.34|340.34|342.6|340.6|342.34|340.34|20
1727053870000|2024-09-23 01:11:10|342.31|340.31|342.18|340.18|342.31|340.31|342.18|340.18|20
1727053880000|2024-09-23 01:11:20|342.2|340.2|342.31|340.31|342.35|340.35|342.2|340.2|16
1727053890000|2024-09-23 01:11:30|342.22|340.22|342.19|340.19|342.22|340.22|342.1|340.1|15
1727053900000|2024-09-23 01:11:40|342.18|340.18|342.03|340.03|342.18|340.18|341.98|339.98|19
1727053910000|2024-09-23 01:11:50|342.05|340.05|342.21|340.21|342.24|340.24|342.05|340.05|14
1727053920000|2024-09-23 01:12:00|342.25|340.25|342.26|340.26|342.27|340.27|342.25|340.25|14
1727053930000|2024-09-23 01:12:10|342.25|340.25|342.57|340.57|342.57|340.57|342.25|340.25|19
1727053940000|2024-09-23 01:12:20|342.66|340.66|342.76|340.76|342.81|340.81|342.66|340.66|14
1727053950000|2024-09-23 01:12:30|342.75|340.75|342.69|340.69|342.75|340.75|342.64|340.64|9
1727053960000|2024-09-23 01:12:40|342.7|340.7|342.7|340.7|342.75|340.75|342.68|340.68|10
1727053970000|2024-09-23 01:12:50|342.65|340.65|342.64|340.64|342.65|340.65|342.63|340.63|10
1727053980000|2024-09-23 01:13:00|342.63|340.63|342.64|340.64|342.67|340.67|342.63|340.63|7
1727053990000|2024-09-23 01:13:10|342.65|340.65|342.82|340.82|342.82|340.82|342.65|340.65|10
1727054000000|2024-09-23 01:13:20|342.89|340.89|342.95|340.95|342.96|340.96|342.87|340.87|20
1727054010000|2024-09-23 01:13:30|342.91|340.91|342.78|340.78|342.96|340.96|342.78|340.78|13
1727054020000|2024-09-23 01:13:40|342.77|340.77|342.77|340.77|342.77|340.77|342.77|340.77|1
1727054040000|2024-09-23 01:14:00|342.76|340.76|342.76|340.76|342.76|340.76|342.76|340.76|1
1727054050000|2024-09-23 01:14:10|342.85|340.85|342.84|340.84|342.85|340.85|342.84|340.84|2
1727054060000|2024-09-23 01:14:20|342.83|340.83|342.82|340.82|342.84|340.84|342.82|340.82|4
1727054090000|2024-09-23 01:14:50|342.81|340.81|342.78|340.78|342.81|340.81|342.78|340.78|2
1727054100000|2024-09-23 01:15:00|342.67|340.67|342.52|340.52|342.67|340.67|342.49|340.49|17
1727054110000|2024-09-23 01:15:10|342.51|340.51|342.48|340.48|342.52|340.52|342.44|340.44|17
1727054120000|2024-09-23 01:15:20|342.49|340.49|342.72|340.72|342.72|340.72|342.48|340.48|22
1727054130000|2024-09-23 01:15:30|342.73|340.73|342.78|340.78|342.97|340.97|342.73|340.73|20
1727054140000|2024-09-23 01:15:40|342.75|340.75|342.61|340.61|342.75|340.75|342.61|340.61|21
1727054150000|2024-09-23 01:15:50|342.62|340.62|342.57|340.57|342.62|340.62|342.54|340.54|12
1727054160000|2024-09-23 01:16:00|342.54|340.54|342.52|340.52|342.69|340.69|342.52|340.52|22
1727054170000|2024-09-23 01:16:10|342.49|340.49|342.4|340.4|342.53|340.53|342.39|340.39|18
1727054180000|2024-09-23 01:16:20|342.39|340.39|342.38|340.38|342.39|340.39|342.31|340.31|24
1727054190000|2024-09-23 01:16:30|342.43|340.43|342.36|340.36|342.54|340.54|342.36|340.36|20
1727054200000|2024-09-23 01:16:40|342.37|340.37|342.26|340.26|342.38|340.38|342.25|340.25|17
1727054210000|2024-09-23 01:16:50|342.25|340.25|342.2|340.2|342.25|340.25|342.2|340.2|9
1727054220000|2024-09-23 01:17:00|342.21|340.21|342.42|340.42|342.42|340.42|342.21|340.21|13
1727054230000|2024-09-23 01:17:10|342.48|340.48|342.66|340.66|342.68|340.68|342.48|340.48|17
1727054240000|2024-09-23 01:17:20|342.67|340.67|342.73|340.73|342.73|340.73|342.67|340.67|5
1727054250000|2024-09-23 01:17:30|342.71|340.71|342.83|340.83|342.89|340.89|342.71|340.71|18
1727054260000|2024-09-23 01:17:40|342.8|340.8|342.75|340.75|342.8|340.8|342.74|340.74|16
1727054270000|2024-09-23 01:17:50|342.74|340.74|342.75|340.75|342.8|340.8|342.74|340.74|18
1727054280000|2024-09-23 01:18:00|342.76|340.76|342.65|340.65|342.76|340.76|342.64|340.64|18
1727054290000|2024-09-23 01:18:10|342.66|340.66|342.66|340.66|342.67|340.67|342.66|340.66|3
1727054300000|2024-09-23 01:18:20|342.67|340.67|342.65|340.65|342.67|340.67|342.64|340.64|5
1727054310000|2024-09-23 01:18:30|342.66|340.66|342.75|340.75|342.75|340.75|342.66|340.66|6
1727054320000|2024-09-23 01:18:40|342.73|340.73|342.72|340.72|342.73|340.73|342.66|340.66|15
1727054330000|2024-09-23 01:18:50|342.68|340.68|342.64|340.64|342.72|340.72|342.64|340.64|7
1727054340000|2024-09-23 01:19:00|342.63|340.63|342.78|340.78|342.81|340.81|342.55|340.55|17
1727054350000|2024-09-23 01:19:10|342.81|340.81|342.63|340.63|342.81|340.81|342.61|340.61|17
1727054360000|2024-09-23 01:19:20|342.62|340.62|342.63|340.63|342.66|340.66|342.62|340.62|10
1727054370000|2024-09-23 01:19:30|342.64|340.64|342.56|340.56|342.76|340.76|342.55|340.55|16
1727054380000|2024-09-23 01:19:40|342.58|340.58|342.45|340.45|342.58|340.58|342.45|340.45|19
1727054390000|2024-09-23 01:19:50|342.48|340.48|342.66|340.66|342.66|340.66|342.48|340.48|15
1727054400000|2024-09-23 01:20:00|342.64|340.64|342.71|340.71|342.71|340.71|342.64|340.64|11
1727054410000|2024-09-23 01:20:10|342.7|340.7|342.85|340.85|342.86|340.86|342.7|340.7|9
1727054420000|2024-09-23 01:20:20|342.84|340.84|342.97|340.97|342.98|340.98|342.84|340.84|16
1727054430000|2024-09-23 01:20:30|342.95|340.95|342.88|340.88|342.97|340.97|342.88|340.88|13
1727054440000|2024-09-23 01:20:40|342.86|340.86|342.85|340.85|342.86|340.86|342.84|340.84|19
1727054450000|2024-09-23 01:20:50|342.86|340.86|342.95|340.95|342.95|340.95|342.86|340.86|10
1727054460000|2024-09-23 01:21:00|342.96|340.96|343.04|341.04|343.04|341.04|342.95|340.95|9
1727054470000|2024-09-23 01:21:10|343.1|341.1|343.1|341.1|343.1|341.1|343.1|341.1|1
1727054480000|2024-09-23 01:21:20|343.14|341.14|343.2|341.2|343.2|341.2|343.14|341.14|3
1727054490000|2024-09-23 01:21:30|343.14|341.14|343.14|341.14|343.14|341.14|343.12|341.12|4
1727054500000|2024-09-23 01:21:40|343.13|341.13|342.84|340.84|343.14|341.14|342.83|340.83|18
1727054510000|2024-09-23 01:21:50|342.85|340.85|342.95|340.95|342.95|340.95|342.85|340.85|12
1727054520000|2024-09-23 01:22:00|342.96|340.96|343.01|341.01|343.01|341.01|342.96|340.96|11
1727054530000|2024-09-23 01:22:10|343|341|342.67|340.67|343.01|341.01|342.63|340.63|25
1727054540000|2024-09-23 01:22:20|342.68|340.68|342.88|340.88|342.88|340.88|342.68|340.68|19
1727054550000|2024-09-23 01:22:30|342.89|340.89|342.99|340.99|343|341|342.89|340.89|11
1727054560000|2024-09-23 01:22:40|342.98|340.98|342.62|340.62|342.99|340.99|342.56|340.56|16
1727054570000|2024-09-23 01:22:50|342.61|340.61|342.87|340.87|342.87|340.87|342.58|340.58|16
1727054580000|2024-09-23 01:23:00|342.86|340.86|342.85|340.85|342.94|340.94|342.85|340.85|16
1727054590000|2024-09-23 01:23:10|342.74|340.74|342.46|340.46|342.83|340.83|342.45|340.45|24
1727054600000|2024-09-23 01:23:20|342.47|340.47|342.45|340.45|342.47|340.47|342.34|340.34|21
1727054610000|2024-09-23 01:23:30|342.46|340.46|342.45|340.45|342.46|340.46|342.4|340.4|19
1727054620000|2024-09-23 01:23:40|342.44|340.44|342.26|340.26|342.45|340.45|342.26|340.26|13
1727054630000|2024-09-23 01:23:50|342.23|340.23|342.27|340.27|342.27|340.27|342.19|340.19|20
1727054640000|2024-09-23 01:24:00|342.26|340.26|342.33|340.33|342.37|340.37|342.26|340.26|17
1727054650000|2024-09-23 01:24:10|342.32|340.32|342.29|340.29|342.33|340.33|342.29|340.29|7
1727054660000|2024-09-23 01:24:20|342.26|340.26|342.16|340.16|342.26|340.26|342.14|340.14|14
1727054670000|2024-09-23 01:24:30|342.15|340.15|341.98|339.98|342.15|340.15|341.98|339.98|20
1727054680000|2024-09-23 01:24:40|341.97|339.97|341.93|339.93|341.99|339.99|341.92|339.92|13
1727054690000|2024-09-23 01:24:50|341.94|339.94|341.93|339.93|341.95|339.95|341.92|339.92|17
1727054700000|2024-09-23 01:25:00|341.94|339.94|341.78|339.78|341.94|339.94|341.77|339.77|12
1727054710000|2024-09-23 01:25:10|341.77|339.77|341.85|339.85|341.87|339.87|341.77|339.77|14
1727054720000|2024-09-23 01:25:20|341.87|339.87|341.97|339.97|342.01|340.01|341.87|339.87|14
1727054730000|2024-09-23 01:25:30|342|340|342.18|340.18|342.18|340.18|341.97|339.97|13
1727054740000|2024-09-23 01:25:40|342.2|340.2|342.16|340.16|342.2|340.2|342.16|340.16|4
1727054750000|2024-09-23 01:25:50|342.13|340.13|342.07|340.07|342.13|340.13|342.06|340.06|7
1727054760000|2024-09-23 01:26:00|342.06|340.06|342.29|340.29|342.37|340.37|342.04|340.04|16
1727054770000|2024-09-23 01:26:10|342.28|340.28|342.32|340.32|342.32|340.32|342.27|340.27|13
1727054780000|2024-09-23 01:26:20|342.33|340.33|342.49|340.49|342.52|340.52|342.33|340.33|13
1727054790000|2024-09-23 01:26:30|342.52|340.52|342.51|340.51|342.54|340.54|342.5|340.5|11
1727054800000|2024-09-23 01:26:40|342.49|340.49|342.49|340.49|342.5|340.5|342.49|340.49|3
1727054810000|2024-09-23 01:26:50|342.55|340.55|342.52|340.52|342.55|340.55|342.51|340.51|4
1727054820000|2024-09-23 01:27:00|342.53|340.53|342.52|340.52|342.54|340.54|342.52|340.52|12
1727054830000|2024-09-23 01:27:10|342.53|340.53|342.48|340.48|342.6|340.6|342.47|340.47|13
1727054840000|2024-09-23 01:27:20|342.47|340.47|342.45|340.45|342.48|340.48|342.42|340.42|13
1727054850000|2024-09-23 01:27:30|342.46|340.46|342.53|340.53|342.55|340.55|342.44|340.44|7
1727054860000|2024-09-23 01:27:40|342.54|340.54|342.48|340.48|342.54|340.54|342.47|340.47|16
1727054870000|2024-09-23 01:27:50|342.49|340.49|342.43|340.43|342.5|340.5|342.42|340.42|10
1727054880000|2024-09-23 01:28:00|342.42|340.42|342.24|340.24|342.42|340.42|342.24|340.24|10
1727054890000|2024-09-23 01:28:10|342.23|340.23|342.35|340.35|342.35|340.35|342.17|340.17|15
1727054900000|2024-09-23 01:28:20|342.34|340.34|342.43|340.43|342.49|340.49|342.34|340.34|13
1727054910000|2024-09-23 01:28:30|342.4|340.4|342.5|340.5|342.51|340.51|342.39|340.39|8
1727054920000|2024-09-23 01:28:40|342.49|340.49|342.55|340.55|342.55|340.55|342.46|340.46|17
1727054930000|2024-09-23 01:28:50|342.52|340.52|342.53|340.53|342.53|340.53|342.52|340.52|2
1727054950000|2024-09-23 01:29:10|342.5|340.5|342.45|340.45|342.5|340.5|342.41|340.41|12
1727054960000|2024-09-23 01:29:20|342.46|340.46|342.43|340.43|342.48|340.48|342.42|340.42|13
1727054970000|2024-09-23 01:29:30|342.44|340.44|342.54|340.54|342.54|340.54|342.43|340.43|11
1727054980000|2024-09-23 01:29:40|342.55|340.55|342.6|340.6|342.62|340.62|342.51|340.51|10
1727054990000|2024-09-23 01:29:50|342.61|340.61|342.6|340.6|342.63|340.63|342.58|340.58|10
1727055000000|2024-09-23 01:30:00|342.61|340.61|342.65|340.65|342.65|340.65|342.58|340.58|18
1727055010000|2024-09-23 01:30:10|342.64|340.64|342.66|340.66|342.67|340.67|342.63|340.63|9
1727055020000|2024-09-23 01:30:20|342.67|340.67|342.67|340.67|342.68|340.68|342.67|340.67|3
1727055030000|2024-09-23 01:30:30|342.66|340.66|342.62|340.62|342.66|340.66|342.59|340.59|16
1727055040000|2024-09-23 01:30:40|342.63|340.63|342.71|340.71|342.72|340.72|342.63|340.63|9
1727055050000|2024-09-23 01:30:50|342.7|340.7|342.77|340.77|342.79|340.79|342.69|340.69|12
1727055060000|2024-09-23 01:31:00|342.78|340.78|342.93|340.93|342.96|340.96|342.78|340.78|15
1727055070000|2024-09-23 01:31:10|342.94|340.94|342.92|340.92|342.98|340.98|342.92|340.92|17
1727055080000|2024-09-23 01:31:20|342.91|340.91|342.92|340.92|342.95|340.95|342.91|340.91|15
1727055090000|2024-09-23 01:31:30|342.89|340.89|342.81|340.81|342.89|340.89|342.78|340.78|8
1727055100000|2024-09-23 01:31:40|342.8|340.8|342.78|340.78|342.83|340.83|342.77|340.77|11
1727055110000|2024-09-23 01:31:50|342.8|340.8|342.82|340.82|342.87|340.87|342.77|340.77|18
1727055120000|2024-09-23 01:32:00|342.81|340.81|342.71|340.71|342.83|340.83|342.71|340.71|16
1727055130000|2024-09-23 01:32:10|342.7|340.7|342.73|340.73|342.73|340.73|342.68|340.68|12
1727055140000|2024-09-23 01:32:20|342.74|340.74|342.74|340.74|342.77|340.77|342.72|340.72|21
1727055150000|2024-09-23 01:32:30|342.75|340.75|342.78|340.78|342.81|340.81|342.74|340.74|10
1727055160000|2024-09-23 01:32:40|342.77|340.77|342.76|340.76|342.78|340.78|342.74|340.74|8
1727055170000|2024-09-23 01:32:50|342.77|340.77|342.77|340.77|342.8|340.8|342.76|340.76|5
1727055180000|2024-09-23 01:33:00|342.75|340.75|342.73|340.73|342.76|340.76|342.73|340.73|14
1727055190000|2024-09-23 01:33:10|342.76|340.76|342.79|340.79|342.79|340.79|342.76|340.76|7
1727055200000|2024-09-23 01:33:20|342.82|340.82|342.71|340.71|342.83|340.83|342.71|340.71|8
1727055210000|2024-09-23 01:33:30|342.7|340.7|342.65|340.65|342.7|340.7|342.61|340.61|11
1727055220000|2024-09-23 01:33:40|342.66|340.66|342.69|340.69|342.7|340.7|342.63|340.63|16
1727055230000|2024-09-23 01:33:50|342.68|340.68|342.71|340.71|342.74|340.74|342.68|340.68|9
1727055240000|2024-09-23 01:34:00|342.73|340.73|342.72|340.72|342.75|340.75|342.71|340.71|10
1727055250000|2024-09-23 01:34:10|342.73|340.73|342.71|340.71|342.73|340.73|342.71|340.71|9
1727055260000|2024-09-23 01:34:20|342.68|340.68|342.55|340.55|342.68|340.68|342.54|340.54|5
1727055270000|2024-09-23 01:34:30|342.54|340.54|342.56|340.56|342.58|340.58|342.54|340.54|8
1727055280000|2024-09-23 01:34:40|342.57|340.57|342.57|340.57|342.58|340.58|342.56|340.56|5
1727055290000|2024-09-23 01:34:50|342.58|340.58|342.61|340.61|342.63|340.63|342.58|340.58|11
1727055300000|2024-09-23 01:35:00|342.62|340.62|342.66|340.66|342.67|340.67|342.62|340.62|3
1727055310000|2024-09-23 01:35:10|342.65|340.65|342.73|340.73|342.73|340.73|342.64|340.64|10
1727055320000|2024-09-23 01:35:20|342.72|340.72|342.7|340.7|342.76|340.76|342.7|340.7|7
1727055330000|2024-09-23 01:35:30|342.71|340.71|342.64|340.64|342.71|340.71|342.56|340.56|14
1727055340000|2024-09-23 01:35:40|342.66|340.66|342.75|340.75|342.77|340.77|342.64|340.64|12
1727055350000|2024-09-23 01:35:50|342.76|340.76|342.91|340.91|342.91|340.91|342.76|340.76|15
1727055360000|2024-09-23 01:36:00|342.93|340.93|343|341|343.01|341.01|342.91|340.91|13
1727055370000|2024-09-23 01:36:10|342.99|340.99|343.05|341.05|343.05|341.05|342.99|340.99|12
1727055380000|2024-09-23 01:36:20|343.04|341.04|343.05|341.05|343.05|341.05|343.04|341.04|4
1727055390000|2024-09-23 01:36:30|343.09|341.09|343.09|341.09|343.09|341.09|343.09|341.09|1
1727055410000|2024-09-23 01:36:50|343.04|341.04|342.93|340.93|343.04|341.04|342.92|340.92|18
1727055420000|2024-09-23 01:37:00|342.92|340.92|342.81|340.81|343.05|341.05|342.81|340.81|13
1727055430000|2024-09-23 01:37:10|342.85|340.85|342.8|340.8|342.85|340.85|342.8|340.8|15
1727055440000|2024-09-23 01:37:20|342.81|340.81|342.78|340.78|342.82|340.82|342.78|340.78|7
1727055450000|2024-09-23 01:37:30|342.72|340.72|342.65|340.65|342.72|340.72|342.64|340.64|8
1727055460000|2024-09-23 01:37:40|342.64|340.64|342.64|340.64|342.66|340.66|342.62|340.62|9
1727055470000|2024-09-23 01:37:50|342.65|340.65|342.68|340.68|342.68|340.68|342.65|340.65|6
1727055480000|2024-09-23 01:38:00|342.67|340.67|342.83|340.83|342.84|340.84|342.67|340.67|17
1727055490000|2024-09-23 01:38:10|342.84|340.84|342.91|340.91|342.92|340.92|342.84|340.84|18
1727055500000|2024-09-23 01:38:20|342.92|340.92|342.94|340.94|342.98|340.98|342.92|340.92|16
1727055510000|2024-09-23 01:38:30|342.95|340.95|342.96|340.96|342.97|340.97|342.93|340.93|8
1727055520000|2024-09-23 01:38:40|342.97|340.97|342.89|340.89|342.97|340.97|342.86|340.86|14
1727055530000|2024-09-23 01:38:50|342.91|340.91|342.91|340.91|342.94|340.94|342.91|340.91|8
1727055540000|2024-09-23 01:39:00|342.88|340.88|342.95|340.95|342.96|340.96|342.88|340.88|9
1727055550000|2024-09-23 01:39:10|342.92|340.92|342.92|340.92|342.93|340.93|342.89|340.89|17
1727055560000|2024-09-23 01:39:20|342.91|340.91|342.85|340.85|342.92|340.92|342.85|340.85|12
1727055570000|2024-09-23 01:39:30|342.83|340.83|342.69|340.69|342.83|340.83|342.62|340.62|11
1727055580000|2024-09-23 01:39:40|342.7|340.7|342.71|340.71|342.73|340.73|342.7|340.7|7
1727055590000|2024-09-23 01:39:50|342.72|340.72|342.74|340.74|342.76|340.76|342.71|340.71|15
1727055600000|2024-09-23 01:40:00|342.75|340.75|342.92|340.92|342.92|340.92|342.74|340.74|13
1727055610000|2024-09-23 01:40:10|342.94|340.94|342.82|340.82|342.97|340.97|342.82|340.82|19
1727055620000|2024-09-23 01:40:20|342.78|340.78|342.86|340.86|342.87|340.87|342.78|340.78|21
1727055630000|2024-09-23 01:40:30|342.87|340.87|342.78|340.78|342.88|340.88|342.76|340.76|12
1727055640000|2024-09-23 01:40:40|342.79|340.79|342.85|340.85|342.86|340.86|342.79|340.79|10
1727055650000|2024-09-23 01:40:50|342.84|340.84|342.85|340.85|342.89|340.89|342.84|340.84|17
1727055660000|2024-09-23 01:41:00|342.83|340.83|342.81|340.81|342.88|340.88|342.78|340.78|16
1727055670000|2024-09-23 01:41:10|342.8|340.8|342.84|340.84|342.86|340.86|342.8|340.8|11
1727055680000|2024-09-23 01:41:20|342.83|340.83|342.9|340.9|342.9|340.9|342.83|340.83|6
1727055690000|2024-09-23 01:41:30|342.92|340.92|342.94|340.94|342.94|340.94|342.88|340.88|17
1727055700000|2024-09-23 01:41:40|342.95|340.95|342.91|340.91|342.95|340.95|342.87|340.87|8
1727055710000|2024-09-23 01:41:50|342.9|340.9|343.07|341.07|343.08|341.08|342.9|340.9|9
1727055720000|2024-09-23 01:42:00|343.08|341.08|343.09|341.09|343.09|341.09|343.08|341.08|2
1727055740000|2024-09-23 01:42:20|343.07|341.07|342.96|340.96|343.07|341.07|342.96|340.96|4
1727055750000|2024-09-23 01:42:30|342.94|340.94|342.79|340.79|342.94|340.94|342.79|340.79|7
1727055760000|2024-09-23 01:42:40|342.8|340.8|342.68|340.68|342.8|340.8|342.61|340.61|16
1727055770000|2024-09-23 01:42:50|342.7|340.7|342.69|340.69|342.7|340.7|342.68|340.68|5
1727055780000|2024-09-23 01:43:00|342.62|340.62|342.65|340.65|342.65|340.65|342.54|340.54|21
1727055790000|2024-09-23 01:43:10|342.69|340.69|342.7|340.7|342.74|340.74|342.68|340.68|13
1727055800000|2024-09-23 01:43:20|342.69|340.69|342.59|340.59|342.69|340.69|342.59|340.59|7
1727055810000|2024-09-23 01:43:30|342.6|340.6|342.5|340.5|342.6|340.6|342.47|340.47|14
1727055820000|2024-09-23 01:43:40|342.49|340.49|342.48|340.48|342.49|340.49|342.47|340.47|11
1727055830000|2024-09-23 01:43:50|342.45|340.45|342.49|340.49|342.49|340.49|342.45|340.45|7
1727055840000|2024-09-23 01:44:00|342.5|340.5|342.57|340.57|342.58|340.58|342.5|340.5|5
1727055850000|2024-09-23 01:44:10|342.55|340.55|342.65|340.65|342.65|340.65|342.55|340.55|11
1727055860000|2024-09-23 01:44:20|342.64|340.64|342.64|340.64|342.65|340.65|342.64|340.64|13
1727055870000|2024-09-23 01:44:30|342.65|340.65|342.66|340.66|342.67|340.67|342.64|340.64|10
1727055880000|2024-09-23 01:44:40|342.65|340.65|342.65|340.65|342.66|340.66|342.65|340.65|5
1727055890000|2024-09-23 01:44:50|342.66|340.66|342.59|340.59|342.66|340.66|342.59|340.59|6
1727055900000|2024-09-23 01:45:00|342.51|340.51|342.5|340.5|342.51|340.51|342.49|340.49|6
1727055910000|2024-09-23 01:45:10|342.53|340.53|342.65|340.65|342.66|340.66|342.53|340.53|12
1727055920000|2024-09-23 01:45:20|342.61|340.61|342.6|340.6|342.61|340.61|342.55|340.55|14
1727055930000|2024-09-23 01:45:30|342.59|340.59|342.6|340.6|342.61|340.61|342.59|340.59|4
1727055940000|2024-09-23 01:45:40|342.61|340.61|342.6|340.6|342.61|340.61|342.6|340.6|10
1727055950000|2024-09-23 01:45:50|342.61|340.61|342.61|340.61|342.61|340.61|342.61|340.61|1
1727055960000|2024-09-23 01:46:00|342.6|340.6|342.75|340.75|342.77|340.77|342.6|340.6|13
1727055970000|2024-09-23 01:46:10|342.79|340.79|342.78|340.78|342.79|340.79|342.76|340.76|17
1727055980000|2024-09-23 01:46:20|342.79|340.79|342.85|340.85|342.86|340.86|342.79|340.79|19
1727055990000|2024-09-23 01:46:30|342.84|340.84|342.85|340.85|342.86|340.86|342.84|340.84|10
1727056000000|2024-09-23 01:46:40|342.86|340.86|342.97|340.97|342.99|340.99|342.86|340.86|6
1727056020000|2024-09-23 01:47:00|343.02|341.02|342.99|340.99|343.05|341.05|342.99|340.99|8
1727056030000|2024-09-23 01:47:10|342.98|340.98|343.01|341.01|343.01|341.01|342.98|340.98|9
1727056040000|2024-09-23 01:47:20|343.02|341.02|343.01|341.01|343.03|341.03|342.99|340.99|15
1727056050000|2024-09-23 01:47:30|343|341|342.99|340.99|343.02|341.02|342.94|340.94|6
1727056060000|2024-09-23 01:47:40|342.95|340.95|342.77|340.77|342.95|340.95|342.77|340.77|8
1727056070000|2024-09-23 01:47:50|342.78|340.78|342.68|340.68|342.78|340.78|342.68|340.68|12
1727056080000|2024-09-23 01:48:00|342.69|340.69|342.68|340.68|342.69|340.69|342.68|340.68|2
1727056090000|2024-09-23 01:48:10|342.69|340.69|342.69|340.69|342.69|340.69|342.68|340.68|9
1727056100000|2024-09-23 01:48:20|342.7|340.7|342.69|340.69|342.72|340.72|342.66|340.66|14
1727056110000|2024-09-23 01:48:30|342.71|340.71|342.71|340.71|342.71|340.71|342.68|340.68|11
1727056120000|2024-09-23 01:48:40|342.7|340.7|342.74|340.74|342.75|340.75|342.7|340.7|8
1727056130000|2024-09-23 01:48:50|342.75|340.75|342.9|340.9|342.91|340.91|342.75|340.75|16
1727056140000|2024-09-23 01:49:00|342.91|340.91|342.91|340.91|342.91|340.91|342.87|340.87|10
1727056150000|2024-09-23 01:49:10|342.92|340.92|343.05|341.05|343.08|341.08|342.9|340.9|13
1727056160000|2024-09-23 01:49:20|343.04|341.04|342.88|340.88|343.04|341.04|342.87|340.87|10
1727056170000|2024-09-23 01:49:30|342.87|340.87|342.85|340.85|342.91|340.91|342.85|340.85|15
1727056180000|2024-09-23 01:49:40|342.84|340.84|342.84|340.84|342.85|340.85|342.84|340.84|9
1727056190000|2024-09-23 01:49:50|342.85|340.85|342.86|340.86|342.88|340.88|342.84|340.84|11
1727056200000|2024-09-23 01:50:00|342.88|340.88|342.85|340.85|342.88|340.88|342.85|340.85|7
1727056210000|2024-09-23 01:50:10|342.86|340.86|342.86|340.86|342.87|340.87|342.86|340.86|7
1727056220000|2024-09-23 01:50:20|342.87|340.87|342.87|340.87|342.88|340.88|342.86|340.86|9
1727056230000|2024-09-23 01:50:30|342.88|340.88|343.02|341.02|343.07|341.07|342.87|340.87|15
1727056260000|2024-09-23 01:51:00|343.03|341.03|343.02|341.02|343.03|341.03|343.02|341.02|2
1727056270000|2024-09-23 01:51:10|343.03|341.03|343.02|341.02|343.03|341.03|343.02|341.02|2
1727056280000|2024-09-23 01:51:20|343.01|341.01|343.01|341.01|343.01|341.01|343.01|341.01|1
1727056300000|2024-09-23 01:51:40|343.02|341.02|343.01|341.01|343.02|341.02|343.01|341.01|2
1727056320000|2024-09-23 01:52:00|342.92|340.92|342.8|340.8|342.92|340.92|342.8|340.8|5
1727056330000|2024-09-23 01:52:10|342.81|340.81|342.81|340.81|342.82|340.82|342.81|340.81|3
1727056340000|2024-09-23 01:52:20|342.82|340.82|342.89|340.89|342.89|340.89|342.79|340.79|15
1727056350000|2024-09-23 01:52:30|342.91|340.91|342.96|340.96|342.99|340.99|342.87|340.87|17
1727056360000|2024-09-23 01:52:40|342.97|340.97|342.96|340.96|342.99|340.99|342.96|340.96|9
1727056370000|2024-09-23 01:52:50|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|1
1727056380000|2024-09-23 01:53:00|342.81|340.81|342.79|340.79|342.81|340.81|342.79|340.79|3
1727056390000|2024-09-23 01:53:10|342.74|340.74|342.71|340.71|342.74|340.74|342.71|340.71|10
1727056400000|2024-09-23 01:53:20|342.72|340.72|342.71|340.71|342.75|340.75|342.71|340.71|17
1727056410000|2024-09-23 01:53:30|342.73|340.73|342.71|340.71|342.73|340.73|342.71|340.71|5
1727056420000|2024-09-23 01:53:40|342.68|340.68|342.68|340.68|342.68|340.68|342.68|340.68|1
1727056430000|2024-09-23 01:53:50|342.71|340.71|342.74|340.74|342.74|340.74|342.69|340.69|10
1727056440000|2024-09-23 01:54:00|342.73|340.73|342.71|340.71|342.73|340.73|342.7|340.7|4
1727056450000|2024-09-23 01:54:10|342.7|340.7|342.7|340.7|342.7|340.7|342.7|340.7|1
1727056470000|2024-09-23 01:54:30|342.69|340.69|342.69|340.69|342.7|340.7|342.69|340.69|3
1727056480000|2024-09-23 01:54:40|342.7|340.7|342.66|340.66|342.7|340.7|342.65|340.65|8
1727056490000|2024-09-23 01:54:50|342.67|340.67|342.58|340.58|342.67|340.67|342.58|340.58|6
1727056500000|2024-09-23 01:55:00|342.57|340.57|342.55|340.55|342.57|340.57|342.47|340.47|13
1727056510000|2024-09-23 01:55:10|342.56|340.56|342.64|340.64|342.66|340.66|342.55|340.55|16
1727056520000|2024-09-23 01:55:20|342.63|340.63|342.66|340.66|342.7|340.7|342.63|340.63|18
1727056530000|2024-09-23 01:55:30|342.67|340.67|342.65|340.65|342.69|340.69|342.64|340.64|10
1727056540000|2024-09-23 01:55:40|342.64|340.64|342.72|340.72|342.72|340.72|342.64|340.64|14
1727056550000|2024-09-23 01:55:50|342.7|340.7|342.57|340.57|342.7|340.7|342.57|340.57|11
1727056560000|2024-09-23 01:56:00|342.56|340.56|342.59|340.59|342.6|340.6|342.56|340.56|16
1727056570000|2024-09-23 01:56:10|342.58|340.58|342.71|340.71|342.71|340.71|342.58|340.58|11
1727056580000|2024-09-23 01:56:20|342.72|340.72|342.67|340.67|342.75|340.75|342.67|340.67|14
1727056590000|2024-09-23 01:56:30|342.72|340.72|342.7|340.7|342.74|340.74|342.7|340.7|3
1727056600000|2024-09-23 01:56:40|342.67|340.67|342.74|340.74|342.76|340.76|342.67|340.67|7
1727056610000|2024-09-23 01:56:50|342.72|340.72|342.72|340.72|342.74|340.74|342.69|340.69|7
1727056620000|2024-09-23 01:57:00|342.73|340.73|342.73|340.73|342.74|340.74|342.72|340.72|9
1727056630000|2024-09-23 01:57:10|342.74|340.74|342.73|340.73|342.74|340.74|342.72|340.72|8
1727056640000|2024-09-23 01:57:20|342.72|340.72|342.7|340.7|342.72|340.72|342.63|340.63|9
1727056650000|2024-09-23 01:57:30|342.71|340.71|342.7|340.7|342.71|340.71|342.7|340.7|2
1727056660000|2024-09-23 01:57:40|342.66|340.66|342.7|340.7|342.7|340.7|342.61|340.61|10
1727056670000|2024-09-23 01:57:50|342.71|340.71|342.81|340.81|342.82|340.82|342.69|340.69|18
1727056680000|2024-09-23 01:58:00|342.77|340.77|342.89|340.89|342.89|340.89|342.75|340.75|18
1727056690000|2024-09-23 01:58:10|342.88|340.88|342.79|340.79|342.89|340.89|342.79|340.79|8
1727056700000|2024-09-23 01:58:20|342.74|340.74|342.7|340.7|342.74|340.74|342.7|340.7|10
1727056710000|2024-09-23 01:58:30|342.69|340.69|342.72|340.72|342.72|340.72|342.69|340.69|4
1727056720000|2024-09-23 01:58:40|342.69|340.69|342.65|340.65|342.69|340.69|342.65|340.65|6
1727056730000|2024-09-23 01:58:50|342.61|340.61|342.58|340.58|342.61|340.61|342.58|340.58|2
1727056740000|2024-09-23 01:59:00|342.59|340.59|342.78|340.78|342.78|340.78|342.59|340.59|8
1727056750000|2024-09-23 01:59:10|342.79|340.79|342.8|340.8|342.84|340.84|342.79|340.79|11
1727056760000|2024-09-23 01:59:20|342.81|340.81|342.84|340.84|342.85|340.85|342.81|340.81|12
1727056770000|2024-09-23 01:59:30|342.85|340.85|342.84|340.84|342.86|340.86|342.84|340.84|5
1727056780000|2024-09-23 01:59:40|342.85|340.85|342.97|340.97|342.99|340.99|342.84|340.84|12
1727056790000|2024-09-23 01:59:50|342.95|340.95|342.97|340.97|342.97|340.97|342.95|340.95|2
1727056800000|2024-09-23 02:00:00|342.92|340.92|342.98|340.98|342.98|340.98|342.92|340.92|5
1727056810000|2024-09-23 02:00:10|342.97|340.97|342.96|340.96|342.97|340.97|342.9|340.9|13
1727056830000|2024-09-23 02:00:30|342.97|340.97|342.95|340.95|342.97|340.97|342.95|340.95|3
1727056840000|2024-09-23 02:00:40|342.92|340.92|342.87|340.87|342.92|340.92|342.87|340.87|2
1727056850000|2024-09-23 02:00:50|342.86|340.86|342.74|340.74|342.86|340.86|342.74|340.74|4
1727056860000|2024-09-23 02:01:00|342.76|340.76|342.88|340.88|342.88|340.88|342.73|340.73|15
1727056870000|2024-09-23 02:01:10|342.93|340.93|342.99|340.99|342.99|340.99|342.89|340.89|11
1727056880000|2024-09-23 02:01:20|342.88|340.88|342.85|340.85|342.88|340.88|342.85|340.85|7
1727056890000|2024-09-23 02:01:30|342.82|340.82|342.9|340.9|342.91|340.91|342.82|340.82|22
1727056900000|2024-09-23 02:01:40|342.89|340.89|342.87|340.87|342.9|340.9|342.87|340.87|15
1727056910000|2024-09-23 02:01:50|342.89|340.89|342.88|340.88|342.9|340.9|342.88|340.88|4
1727056920000|2024-09-23 02:02:00|342.82|340.82|342.7|340.7|342.82|340.82|342.7|340.7|6
1727056930000|2024-09-23 02:02:10|342.68|340.68|342.53|340.53|342.69|340.69|342.52|340.52|8
1727056940000|2024-09-23 02:02:20|342.54|340.54|342.56|340.56|342.57|340.57|342.52|340.52|12
1727056950000|2024-09-23 02:02:30|342.55|340.55|342.56|340.56|342.61|340.61|342.55|340.55|7
1727056960000|2024-09-23 02:02:40|342.6|340.6|342.64|340.64|342.66|340.66|342.6|340.6|14
1727056970000|2024-09-23 02:02:50|342.63|340.63|342.6|340.6|342.63|340.63|342.6|340.6|2
1727056980000|2024-09-23 02:03:00|342.56|340.56|342.6|340.6|342.61|340.61|342.56|340.56|6
1727056990000|2024-09-23 02:03:10|342.61|340.61|342.61|340.61|342.61|340.61|342.6|340.6|11
1727057000000|2024-09-23 02:03:20|342.6|340.6|342.6|340.6|342.61|340.61|342.6|340.6|5
1727057010000|2024-09-23 02:03:30|342.61|340.61|342.7|340.7|342.72|340.72|342.6|340.6|21
1727057020000|2024-09-23 02:03:40|342.71|340.71|342.68|340.68|342.73|340.73|342.68|340.68|17
1727057030000|2024-09-23 02:03:50|342.63|340.63|342.58|340.58|342.63|340.63|342.58|340.58|3
1727057040000|2024-09-23 02:04:00|342.59|340.59|342.59|340.59|342.6|340.6|342.59|340.59|3
1727057050000|2024-09-23 02:04:10|342.61|340.61|342.62|340.62|342.63|340.63|342.61|340.61|4
1727057060000|2024-09-23 02:04:20|342.64|340.64|342.64|340.64|342.68|340.68|342.63|340.63|7
1727057070000|2024-09-23 02:04:30|342.65|340.65|342.68|340.68|342.68|340.68|342.64|340.64|6
1727057080000|2024-09-23 02:04:40|342.67|340.67|342.72|340.72|342.72|340.72|342.67|340.67|10
1727057090000|2024-09-23 02:04:50|342.71|340.71|342.71|340.71|342.74|340.74|342.71|340.71|7
1727057100000|2024-09-23 02:05:00|342.72|340.72|342.78|340.78|342.78|340.78|342.72|340.72|6
1727057110000|2024-09-23 02:05:10|342.77|340.77|342.74|340.74|342.81|340.81|342.74|340.74|21
1727057120000|2024-09-23 02:05:20|342.75|340.75|342.67|340.67|342.76|340.76|342.67|340.67|8
1727057130000|2024-09-23 02:05:30|342.61|340.61|342.55|340.55|342.61|340.61|342.55|340.55|15
1727057140000|2024-09-23 02:05:40|342.53|340.53|342.52|340.52|342.53|340.53|342.52|340.52|2
1727057150000|2024-09-23 02:05:50|342.49|340.49|342.42|340.42|342.5|340.5|342.39|340.39|16
1727057160000|2024-09-23 02:06:00|342.41|340.41|342.41|340.41|342.44|340.44|342.36|340.36|20
1727057170000|2024-09-23 02:06:10|342.42|340.42|342.48|340.48|342.48|340.48|342.42|340.42|7
1727057180000|2024-09-23 02:06:20|342.44|340.44|342.44|340.44|342.44|340.44|342.44|340.44|1
1727057190000|2024-09-23 02:06:30|342.4|340.4|342.48|340.48|342.48|340.48|342.4|340.4|6
1727057200000|2024-09-23 02:06:40|342.47|340.47|342.48|340.48|342.48|340.48|342.45|340.45|9
1727057210000|2024-09-23 02:06:50|342.49|340.49|342.63|340.63|342.63|340.63|342.49|340.49|8
1727057220000|2024-09-23 02:07:00|342.65|340.65|342.94|340.94|342.94|340.94|342.65|340.65|19
1727057230000|2024-09-23 02:07:10|342.93|340.93|342.93|340.93|342.93|340.93|342.93|340.93|1
1727057240000|2024-09-23 02:07:20|342.94|340.94|342.93|340.93|342.94|340.94|342.93|340.93|4
1727057250000|2024-09-23 02:07:30|342.9|340.9|342.93|340.93|342.93|340.93|342.9|340.9|4
1727057260000|2024-09-23 02:07:40|342.9|340.9|342.93|340.93|342.93|340.93|342.9|340.9|2
1727057270000|2024-09-23 02:07:50|342.94|340.94|342.91|340.91|342.94|340.94|342.91|340.91|2
1727057280000|2024-09-23 02:08:00|342.9|340.9|342.97|340.97|342.97|340.97|342.9|340.9|3
1727057290000|2024-09-23 02:08:10|342.98|340.98|342.8|340.8|342.98|340.98|342.8|340.8|7
1727057300000|2024-09-23 02:08:20|342.82|340.82|342.82|340.82|342.84|340.84|342.82|340.82|5
1727057310000|2024-09-23 02:08:30|342.83|340.83|342.85|340.85|342.85|340.85|342.81|340.81|9
1727057340000|2024-09-23 02:09:00|342.79|340.79|342.83|340.83|342.83|340.83|342.74|340.74|12
1727057350000|2024-09-23 02:09:10|342.82|340.82|342.8|340.8|342.83|340.83|342.8|340.8|15
1727057360000|2024-09-23 02:09:20|342.81|340.81|342.82|340.82|342.84|340.84|342.81|340.81|6
1727057370000|2024-09-23 02:09:30|342.83|340.83|342.83|340.83|342.83|340.83|342.83|340.83|1
1727057380000|2024-09-23 02:09:40|342.84|340.84|342.91|340.91|342.91|340.91|342.83|340.83|8
1727057390000|2024-09-23 02:09:50|342.92|340.92|342.97|340.97|342.97|340.97|342.92|340.92|3
1727057400000|2024-09-23 02:10:00|342.98|340.98|342.97|340.97|342.98|340.98|342.97|340.97|2
1727057410000|2024-09-23 02:10:10|342.9|340.9|342.84|340.84|342.9|340.9|342.84|340.84|4
1727057420000|2024-09-23 02:10:20|342.8|340.8|342.78|340.78|342.8|340.8|342.77|340.77|10
1727057430000|2024-09-23 02:10:30|342.79|340.79|342.84|340.84|342.86|340.86|342.77|340.77|10
1727057440000|2024-09-23 02:10:40|342.86|340.86|342.97|340.97|342.98|340.98|342.86|340.86|15
1727057450000|2024-09-23 02:10:50|342.96|340.96|342.94|340.94|342.96|340.96|342.94|340.94|10
1727057460000|2024-09-23 02:11:00|342.95|340.95|342.83|340.83|342.98|340.98|342.83|340.83|10
1727057470000|2024-09-23 02:11:10|342.82|340.82|342.8|340.8|342.82|340.82|342.8|340.8|2
1727057480000|2024-09-23 02:11:20|342.82|340.82|342.84|340.84|342.84|340.84|342.78|340.78|8
1727057490000|2024-09-23 02:11:30|342.85|340.85|342.84|340.84|342.87|340.87|342.84|340.84|14
1727057500000|2024-09-23 02:11:40|342.83|340.83|342.93|340.93|342.96|340.96|342.83|340.83|6
1727057510000|2024-09-23 02:11:50|342.94|340.94|342.96|340.96|342.98|340.98|342.93|340.93|8
1727057520000|2024-09-23 02:12:00|342.98|340.98|343.08|341.08|343.09|341.09|342.96|340.96|15
1727057530000|2024-09-23 02:12:10|343.05|341.05|342.94|340.94|343.05|341.05|342.94|340.94|7
1727057540000|2024-09-23 02:12:20|342.95|340.95|342.97|340.97|342.99|340.99|342.94|340.94|14
1727057550000|2024-09-23 02:12:30|342.98|340.98|343.07|341.07|343.08|341.08|342.97|340.97|10
1727057560000|2024-09-23 02:12:40|343.08|341.08|343.11|341.11|343.11|341.11|343.01|341.01|16
1727057580000|2024-09-23 02:13:00|343.03|341.03|343.09|341.09|343.09|341.09|343.03|341.03|2
1727057590000|2024-09-23 02:13:10|343.08|341.08|343.08|341.08|343.08|341.08|343.08|341.08|1
1727057600000|2024-09-23 02:13:20|343.03|341.03|343|341|343.03|341.03|342.97|340.97|3
1727057610000|2024-09-23 02:13:30|343.05|341.05|343.07|341.07|343.07|341.07|343.01|341.01|5
1727057620000|2024-09-23 02:13:40|343.06|341.06|343.06|341.06|343.06|341.06|343.05|341.05|3
1727057630000|2024-09-23 02:13:50|343.05|341.05|343.1|341.1|343.1|341.1|343.05|341.05|6
1727057640000|2024-09-23 02:14:00|343.13|341.13|343.1|341.1|343.13|341.13|343.1|341.1|3
1727057650000|2024-09-23 02:14:10|343.12|341.12|343.12|341.12|343.13|341.13|343.1|341.1|6
1727057660000|2024-09-23 02:14:20|343.11|341.11|343.05|341.05|343.11|341.11|343.05|341.05|4
1727057670000|2024-09-23 02:14:30|343.04|341.04|342.9|340.9|343.04|341.04|342.88|340.88|7
1727057680000|2024-09-23 02:14:40|342.93|340.93|342.98|340.98|342.98|340.98|342.93|340.93|10
1727057690000|2024-09-23 02:14:50|342.99|340.99|342.95|340.95|343|341|342.95|340.95|15
1727057700000|2024-09-23 02:15:00|342.93|340.93|342.99|340.99|342.99|340.99|342.93|340.93|12
1727057710000|2024-09-23 02:15:10|342.98|340.98|342.98|340.98|342.98|340.98|342.98|340.98|1
1727057720000|2024-09-23 02:15:20|342.99|340.99|342.99|340.99|342.99|340.99|342.98|340.98|3
1727057730000|2024-09-23 02:15:30|343|341|343.04|341.04|343.1|341.1|342.99|340.99|18
1727057740000|2024-09-23 02:15:40|343.05|341.05|343.12|341.12|343.12|341.12|343.04|341.04|10
1727057750000|2024-09-23 02:15:50|343.06|341.06|343.12|341.12|343.12|341.12|343.06|341.06|2
1727057770000|2024-09-23 02:16:10|343.05|341.05|343.03|341.03|343.05|341.05|342.9|340.9|18
1727057780000|2024-09-23 02:16:20|342.99|340.99|342.87|340.87|343.03|341.03|342.87|340.87|17
1727057790000|2024-09-23 02:16:30|342.88|340.88|342.79|340.79|342.88|340.88|342.78|340.78|21
1727057800000|2024-09-23 02:16:40|342.8|340.8|342.78|340.78|342.81|340.81|342.76|340.76|14
1727057810000|2024-09-23 02:16:50|342.76|340.76|342.73|340.73|342.8|340.8|342.72|340.72|20
1727057820000|2024-09-23 02:17:00|342.71|340.71|342.72|340.72|342.78|340.78|342.7|340.7|9
1727057830000|2024-09-23 02:17:10|342.71|340.71|342.79|340.79|342.79|340.79|342.71|340.71|19
1727057840000|2024-09-23 02:17:20|342.78|340.78|342.8|340.8|342.83|340.83|342.78|340.78|11
1727057850000|2024-09-23 02:17:30|342.79|340.79|342.76|340.76|342.8|340.8|342.75|340.75|9
1727057860000|2024-09-23 02:17:40|342.77|340.77|342.77|340.77|342.78|340.78|342.77|340.77|5
1727057870000|2024-09-23 02:17:50|342.73|340.73|342.78|340.78|342.79|340.79|342.73|340.73|5
1727057880000|2024-09-23 02:18:00|342.79|340.79|342.63|340.63|342.79|340.79|342.63|340.63|5
1727057890000|2024-09-23 02:18:10|342.64|340.64|342.65|340.65|342.66|340.66|342.64|340.64|11
1727057900000|2024-09-23 02:18:20|342.64|340.64|342.63|340.63|342.65|340.65|342.63|340.63|6
1727057910000|2024-09-23 02:18:30|342.59|340.59|342.59|340.59|342.59|340.59|342.59|340.59|1
1727057930000|2024-09-23 02:18:50|342.52|340.52|342.48|340.48|342.52|340.52|342.48|340.48|8
1727057940000|2024-09-23 02:19:00|342.49|340.49|342.58|340.58|342.59|340.59|342.48|340.48|19
1727057950000|2024-09-23 02:19:10|342.59|340.59|342.75|340.75|342.75|340.75|342.58|340.58|13
1727057960000|2024-09-23 02:19:20|342.76|340.76|342.8|340.8|342.8|340.8|342.76|340.76|10
1727057970000|2024-09-23 02:19:30|342.79|340.79|342.77|340.77|342.82|340.82|342.77|340.77|12
1727057980000|2024-09-23 02:19:40|342.78|340.78|342.75|340.75|342.78|340.78|342.75|340.75|6
1727057990000|2024-09-23 02:19:50|342.76|340.76|342.8|340.8|342.82|340.82|342.76|340.76|6
1727058000000|2024-09-23 02:20:00|342.78|340.78|342.83|340.83|342.83|340.83|342.7|340.7|9
1727058020000|2024-09-23 02:20:20|342.84|340.84|342.86|340.86|342.88|340.88|342.84|340.84|6
1727058030000|2024-09-23 02:20:30|342.85|340.85|342.86|340.86|342.86|340.86|342.84|340.84|5
1727058040000|2024-09-23 02:20:40|342.87|340.87|342.9|340.9|342.91|340.91|342.87|340.87|12
1727058050000|2024-09-23 02:20:50|342.89|340.89|342.88|340.88|342.89|340.89|342.88|340.88|2
1727058060000|2024-09-23 02:21:00|342.89|340.89|342.89|340.89|342.89|340.89|342.89|340.89|1
1727058070000|2024-09-23 02:21:10|342.9|340.9|342.89|340.89|342.92|340.92|342.89|340.89|9
1727058080000|2024-09-23 02:21:20|342.91|340.91|342.74|340.74|342.91|340.91|342.73|340.73|9
1727058090000|2024-09-23 02:21:30|342.73|340.73|342.72|340.72|342.73|340.73|342.72|340.72|2
1727058100000|2024-09-23 02:21:40|342.73|340.73|342.68|340.68|342.73|340.73|342.68|340.68|7
1727058120000|2024-09-23 02:22:00|342.69|340.69|342.7|340.7|342.72|340.72|342.68|340.68|7
1727058130000|2024-09-23 02:22:10|342.71|340.71|342.68|340.68|342.71|340.71|342.68|340.68|6
1727058140000|2024-09-23 02:22:20|342.63|340.63|342.6|340.6|342.64|340.64|342.6|340.6|21
1727058150000|2024-09-23 02:22:30|342.59|340.59|342.67|340.67|342.67|340.67|342.59|340.59|17
1727058160000|2024-09-23 02:22:40|342.68|340.68|342.72|340.72|342.75|340.75|342.67|340.67|15
1727058170000|2024-09-23 02:22:50|342.71|340.71|342.72|340.72|342.73|340.73|342.71|340.71|4
1727058180000|2024-09-23 02:23:00|342.67|340.67|342.65|340.65|342.67|340.67|342.65|340.65|4
1727058190000|2024-09-23 02:23:10|342.66|340.66|342.73|340.73|342.74|340.74|342.66|340.66|9
1727058200000|2024-09-23 02:23:20|342.74|340.74|342.72|340.72|342.74|340.74|342.72|340.72|9
1727058210000|2024-09-23 02:23:30|342.7|340.7|342.71|340.71|342.73|340.73|342.7|340.7|5
1727058220000|2024-09-23 02:23:40|342.69|340.69|342.6|340.6|342.73|340.73|342.6|340.6|10
1727058230000|2024-09-23 02:23:50|342.59|340.59|342.52|340.52|342.59|340.59|342.5|340.5|16
1727058240000|2024-09-23 02:24:00|342.53|340.53|342.48|340.48|342.56|340.56|342.47|340.47|14
1727058250000|2024-09-23 02:24:10|342.42|340.42|342.44|340.44|342.46|340.46|342.41|340.41|12
1727058260000|2024-09-23 02:24:20|342.47|340.47|342.45|340.45|342.47|340.47|342.45|340.45|11
1727058270000|2024-09-23 02:24:30|342.46|340.46|342.46|340.46|342.46|340.46|342.41|340.41|4
1727058280000|2024-09-23 02:24:40|342.45|340.45|342.53|340.53|342.53|340.53|342.45|340.45|6
1727058290000|2024-09-23 02:24:50|342.52|340.52|342.5|340.5|342.53|340.53|342.5|340.5|8
1727058300000|2024-09-23 02:25:00|342.48|340.48|342.49|340.49|342.49|340.49|342.48|340.48|2
1727058310000|2024-09-23 02:25:10|342.48|340.48|342.5|340.5|342.51|340.51|342.48|340.48|5
1727058320000|2024-09-23 02:25:20|342.48|340.48|342.63|340.63|342.64|340.64|342.48|340.48|10
1727058330000|2024-09-23 02:25:30|342.61|340.61|342.6|340.6|342.61|340.61|342.6|340.6|2
1727058360000|2024-09-23 02:26:00|342.63|340.63|342.6|340.6|342.63|340.63|342.6|340.6|2
1727058370000|2024-09-23 02:26:10|342.61|340.61|342.6|340.6|342.61|340.61|342.6|340.6|2
1727058390000|2024-09-23 02:26:30|342.59|340.59|342.53|340.53|342.59|340.59|342.49|340.49|7
1727058400000|2024-09-23 02:26:40|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1727058430000|2024-09-23 02:27:10|342.49|340.49|342.47|340.47|342.49|340.49|342.47|340.47|2
1727058440000|2024-09-23 02:27:20|342.45|340.45|342.4|340.4|342.45|340.45|342.4|340.4|3
1727058450000|2024-09-23 02:27:30|342.39|340.39|342.45|340.45|342.46|340.46|342.39|340.39|7
1727058460000|2024-09-23 02:27:40|342.48|340.48|342.55|340.55|342.55|340.55|342.48|340.48|2
1727058480000|2024-09-23 02:28:00|342.53|340.53|342.53|340.53|342.53|340.53|342.53|340.53|1
1727058490000|2024-09-23 02:28:10|342.49|340.49|342.52|340.52|342.52|340.52|342.49|340.49|2
1727058500000|2024-09-23 02:28:20|342.49|340.49|342.39|340.39|342.49|340.49|342.39|340.39|5
1727058510000|2024-09-23 02:28:30|342.4|340.4|342.4|340.4|342.4|340.4|342.39|340.39|5
1727058520000|2024-09-23 02:28:40|342.37|340.37|342.34|340.34|342.37|340.37|342.34|340.34|6
1727058540000|2024-09-23 02:29:00|342.3|340.3|342.31|340.31|342.31|340.31|342.3|340.3|2
1727058600000|2024-09-23 02:30:00|342.27|340.27|342.25|340.25|342.28|340.28|342.25|340.25|5
1727058610000|2024-09-23 02:30:10|342.24|340.24|342.23|340.23|342.26|340.26|342.21|340.21|6
1727058620000|2024-09-23 02:30:20|342.24|340.24|342.21|340.21|342.24|340.24|342.21|340.21|4
1727058640000|2024-09-23 02:30:40|342.22|340.22|342.29|340.29|342.31|340.31|342.22|340.22|7
1727058650000|2024-09-23 02:30:50|342.31|340.31|342.31|340.31|342.32|340.32|342.3|340.3|6
1727058660000|2024-09-23 02:31:00|342.3|340.3|342.54|340.54|342.54|340.54|342.3|340.3|17
1727058670000|2024-09-23 02:31:10|342.55|340.55|342.56|340.56|342.57|340.57|342.55|340.55|11
1727058680000|2024-09-23 02:31:20|342.57|340.57|342.55|340.55|342.6|340.6|342.55|340.55|8
1727058690000|2024-09-23 02:31:30|342.51|340.51|342.49|340.49|342.52|340.52|342.49|340.49|11
1727058700000|2024-09-23 02:31:40|342.5|340.5|342.56|340.56|342.56|340.56|342.5|340.5|6
1727058710000|2024-09-23 02:31:50|342.55|340.55|342.56|340.56|342.58|340.58|342.51|340.51|12
1727058720000|2024-09-23 02:32:00|342.55|340.55|342.61|340.61|342.62|340.62|342.55|340.55|9
1727058730000|2024-09-23 02:32:10|342.59|340.59|342.58|340.58|342.62|340.62|342.58|340.58|14
1727058740000|2024-09-23 02:32:20|342.59|340.59|342.61|340.61|342.61|340.61|342.58|340.58|5
1727058750000|2024-09-23 02:32:30|342.62|340.62|342.62|340.62|342.63|340.63|342.59|340.59|17
1727058760000|2024-09-23 02:32:40|342.63|340.63|342.71|340.71|342.72|340.72|342.63|340.63|8
1727058770000|2024-09-23 02:32:50|342.72|340.72|342.71|340.71|342.72|340.72|342.69|340.69|8
1727058780000|2024-09-23 02:33:00|342.64|340.64|342.6|340.6|342.64|340.64|342.59|340.59|5
1727058790000|2024-09-23 02:33:10|342.58|340.58|342.6|340.6|342.6|340.6|342.57|340.57|4
1727058800000|2024-09-23 02:33:20|342.61|340.61|342.75|340.75|342.79|340.79|342.61|340.61|7
1727058810000|2024-09-23 02:33:30|342.7|340.7|342.72|340.72|342.75|340.75|342.7|340.7|11
1727058820000|2024-09-23 02:33:40|342.73|340.73|342.8|340.8|342.8|340.8|342.71|340.71|17
1727058830000|2024-09-23 02:33:50|342.78|340.78|342.8|340.8|342.81|340.81|342.78|340.78|15
1727058840000|2024-09-23 02:34:00|342.79|340.79|342.85|340.85|342.85|340.85|342.79|340.79|9
1727058860000|2024-09-23 02:34:20|342.86|340.86|342.86|340.86|342.86|340.86|342.86|340.86|1
1727058880000|2024-09-23 02:34:40|342.85|340.85|342.85|340.85|342.85|340.85|342.85|340.85|1
1727058890000|2024-09-23 02:34:50|342.86|340.86|342.86|340.86|342.86|340.86|342.86|340.86|1
1727058900000|2024-09-23 02:35:00|342.88|340.88|342.85|340.85|342.88|340.88|342.85|340.85|2
1727058920000|2024-09-23 02:35:20|342.88|340.88|342.87|340.87|342.88|340.88|342.85|340.85|3
1727058930000|2024-09-23 02:35:30|342.85|340.85|342.85|340.85|342.85|340.85|342.85|340.85|1
1727058960000|2024-09-23 02:36:00|342.86|340.86|342.85|340.85|342.86|340.86|342.85|340.85|2
1727058980000|2024-09-23 02:36:20|342.86|340.86|342.86|340.86|342.86|340.86|342.86|340.86|1
1727058990000|2024-09-23 02:36:30|342.91|340.91|343.08|341.08|343.08|341.08|342.91|340.91|9
1727059000000|2024-09-23 02:36:40|343.09|341.09|343.07|341.07|343.09|341.09|343.07|341.07|7
1727059010000|2024-09-23 02:36:50|343.08|341.08|343.06|341.06|343.08|341.08|343.06|341.06|2
1727059020000|2024-09-23 02:37:00|343.07|341.07|343.08|341.08|343.09|341.09|343.06|341.06|6
1727059030000|2024-09-23 02:37:10|343.07|341.07|343.04|341.04|343.08|341.08|343.04|341.04|5
1727059040000|2024-09-23 02:37:20|343.01|341.01|342.97|340.97|343.01|341.01|342.96|340.96|4
1727059050000|2024-09-23 02:37:30|342.89|340.89|342.89|340.89|342.91|340.91|342.89|340.89|4
1727059060000|2024-09-23 02:37:40|342.9|340.9|342.98|340.98|342.98|340.98|342.88|340.88|9
1727059070000|2024-09-23 02:37:50|342.99|340.99|343.14|341.14|343.14|341.14|342.99|340.99|8
1727059080000|2024-09-23 02:38:00|343.15|341.15|343.16|341.16|343.16|341.16|343.15|341.15|2
1727059090000|2024-09-23 02:38:10|343.15|341.15|343.53|341.53|343.53|341.53|343.15|341.15|16
1727059100000|2024-09-23 02:38:20|343.54|341.54|343.86|341.86|343.92|341.92|343.54|341.54|16
1727059110000|2024-09-23 02:38:30|343.88|341.88|344.02|342.02|344.14|342.14|343.87|341.87|24
1727059120000|2024-09-23 02:38:40|343.94|341.94|344.08|342.08|344.08|342.08|343.82|341.82|22
1727059130000|2024-09-23 02:38:50|344.13|342.13|344.02|342.02|344.13|342.13|344.01|342.01|16
1727059140000|2024-09-23 02:39:00|344.04|342.04|344.21|342.21|344.26|342.26|344.04|342.04|21
1727059150000|2024-09-23 02:39:10|344.22|342.22|344.25|342.25|344.32|342.32|344.21|342.21|13
1727059160000|2024-09-23 02:39:20|344.23|342.23|344.29|342.29|344.29|342.29|344.13|342.13|17
1727059170000|2024-09-23 02:39:30|344.3|342.3|344.29|342.29|344.36|342.36|344.28|342.28|10
1727059180000|2024-09-23 02:39:40|344.25|342.25|344.19|342.19|344.27|342.27|344.19|342.19|17
1727059190000|2024-09-23 02:39:50|344.16|342.16|344.23|342.23|344.23|342.23|344.11|342.11|13
1727059200000|2024-09-23 02:40:00|344.22|342.22|344|342|344.22|342.22|344|342|15
1727059210000|2024-09-23 02:40:10|344.02|342.02|344.06|342.06|344.07|342.07|344|342|9
1727059220000|2024-09-23 02:40:20|344.07|342.07|344.1|342.1|344.1|342.1|344.07|342.07|4
1727059230000|2024-09-23 02:40:30|344.01|342.01|343.93|341.93|344.01|342.01|343.93|341.93|6
1727059240000|2024-09-23 02:40:40|343.94|341.94|343.86|341.86|343.97|341.97|343.86|341.86|9
1727059250000|2024-09-23 02:40:50|343.8|341.8|343.76|341.76|343.8|341.8|343.76|341.76|7
1727059260000|2024-09-23 02:41:00|343.77|341.77|343.8|341.8|343.84|341.84|343.76|341.76|19
1727059270000|2024-09-23 02:41:10|343.81|341.81|343.79|341.79|343.84|341.84|343.77|341.77|12
1727059280000|2024-09-23 02:41:20|343.72|341.72|343.71|341.71|343.73|341.73|343.69|341.69|15
1727059290000|2024-09-23 02:41:30|343.7|341.7|343.92|341.92|343.92|341.92|343.65|341.65|14
1727059300000|2024-09-23 02:41:40|343.94|341.94|344.11|342.11|344.11|342.11|343.91|341.91|12
1727059310000|2024-09-23 02:41:50|344.1|342.1|344.08|342.08|344.1|342.1|344.08|342.08|3
1727059320000|2024-09-23 02:42:00|344.02|342.02|343.93|341.93|344.02|342.02|343.93|341.93|8
1727059330000|2024-09-23 02:42:10|343.96|341.96|343.93|341.93|344|342|343.93|341.93|11
1727059340000|2024-09-23 02:42:20|343.91|341.91|343.86|341.86|343.91|341.91|343.75|341.75|6
1727059350000|2024-09-23 02:42:30|343.88|341.88|343.82|341.82|343.88|341.88|343.82|341.82|4
1727059360000|2024-09-23 02:42:40|343.81|341.81|343.77|341.77|343.86|341.86|343.77|341.77|11
1727059370000|2024-09-23 02:42:50|343.81|341.81|343.88|341.88|343.88|341.88|343.81|341.81|3
1727059380000|2024-09-23 02:43:00|343.89|341.89|343.9|341.9|344.01|342.01|343.88|341.88|16
1727059390000|2024-09-23 02:43:10|343.91|341.91|344|342|344|342|343.91|341.91|11
1727059400000|2024-09-23 02:43:20|343.96|341.96|344.06|342.06|344.06|342.06|343.94|341.94|6
1727059410000|2024-09-23 02:43:30|344.08|342.08|344.12|342.12|344.13|342.13|344.08|342.08|5
1727059430000|2024-09-23 02:43:50|344.09|342.09|344.21|342.21|344.22|342.22|344.09|342.09|11
1727059440000|2024-09-23 02:44:00|344.18|342.18|344.16|342.16|344.18|342.18|344.15|342.15|3
1727059450000|2024-09-23 02:44:10|344.13|342.13|344.15|342.15|344.16|342.16|344.13|342.13|3
1727059460000|2024-09-23 02:44:20|344.16|342.16|344.17|342.17|344.21|342.21|344.16|342.16|5
1727059470000|2024-09-23 02:44:30|344.16|342.16|344.12|342.12|344.16|342.16|344.12|342.12|2
1727059480000|2024-09-23 02:44:40|344.16|342.16|344.15|342.15|344.18|342.18|344.15|342.15|3
1727059490000|2024-09-23 02:44:50|344.05|342.05|343.9|341.9|344.05|342.05|343.88|341.88|22
1727059500000|2024-09-23 02:45:00|343.89|341.89|344.01|342.01|344.02|342.02|343.88|341.88|18
1727059510000|2024-09-23 02:45:10|344.03|342.03|344.11|342.11|344.11|342.11|344.03|342.03|5
1727059530000|2024-09-23 02:45:30|344.12|342.12|344.11|342.11|344.12|342.12|344.11|342.11|4
1727059540000|2024-09-23 02:45:40|344.17|342.17|344.22|342.22|344.26|342.26|344.17|342.17|16
1727059550000|2024-09-23 02:45:50|344.24|342.24|344.13|342.13|344.24|342.24|344.13|342.13|15
1727059560000|2024-09-23 02:46:00|344.09|342.09|344.13|342.13|344.13|342.13|344.09|342.09|2
1727059570000|2024-09-23 02:46:10|344.14|342.14|344.13|342.13|344.14|342.14|344.13|342.13|2
1727059580000|2024-09-23 02:46:20|344.1|342.1|344.18|342.18|344.18|342.18|344.09|342.09|11
1727059590000|2024-09-23 02:46:30|344.17|342.17|344.22|342.22|344.22|342.22|344.17|342.17|8
1727059600000|2024-09-23 02:46:40|344.23|342.23|344.27|342.27|344.31|342.31|344.22|342.22|14
1727059610000|2024-09-23 02:46:50|344.26|342.26|344.3|342.3|344.32|342.32|344.26|342.26|17
1727059620000|2024-09-23 02:47:00|344.31|342.31|344.31|342.31|344.33|342.33|344.29|342.29|14
1727059630000|2024-09-23 02:47:10|344.32|342.32|344.3|342.3|344.35|342.35|344.3|342.3|8
1727059640000|2024-09-23 02:47:20|344.29|342.29|344.31|342.31|344.31|342.31|344.29|342.29|15
1727059650000|2024-09-23 02:47:30|344.28|342.28|344.35|342.35|344.35|342.35|344.28|342.28|5
1727059660000|2024-09-23 02:47:40|344.28|342.28|344.28|342.28|344.28|342.28|344.28|342.28|1
1727059680000|2024-09-23 02:48:00|344.19|342.19|344.06|342.06|344.2|342.2|344.06|342.06|8
1727059690000|2024-09-23 02:48:10|344.09|342.09|344.08|342.08|344.11|342.11|344.07|342.07|8
1727059700000|2024-09-23 02:48:20|344.07|342.07|344.07|342.07|344.09|342.09|344.07|342.07|3
1727059710000|2024-09-23 02:48:30|344.04|342.04|343.97|341.97|344.04|342.04|343.94|341.94|16
1727059720000|2024-09-23 02:48:40|343.96|341.96|343.88|341.88|343.97|341.97|343.88|341.88|8
1727059730000|2024-09-23 02:48:50|343.92|341.92|343.92|341.92|343.93|341.93|343.88|341.88|9
1727059740000|2024-09-23 02:49:00|343.93|341.93|343.88|341.88|343.93|341.93|343.85|341.85|11
1727059750000|2024-09-23 02:49:10|343.87|341.87|343.98|341.98|343.98|341.98|343.85|341.85|13
1727059760000|2024-09-23 02:49:20|343.97|341.97|343.97|341.97|343.98|341.98|343.97|341.97|5
1727059780000|2024-09-23 02:49:40|343.91|341.91|344|342|344.01|342.01|343.9|341.9|10
1727059790000|2024-09-23 02:49:50|344.03|342.03|343.99|341.99|344.03|342.03|343.98|341.98|18
1727059800000|2024-09-23 02:50:00|344.02|342.02|344.09|342.09|344.09|342.09|344.02|342.02|12
1727059810000|2024-09-23 02:50:10|344.08|342.08|344.09|342.09|344.09|342.09|344.08|342.08|2
1727059820000|2024-09-23 02:50:20|344.1|342.1|344.09|342.09|344.14|342.14|344.09|342.09|6
1727059830000|2024-09-23 02:50:30|344.11|342.11|344.09|342.09|344.15|342.15|344.09|342.09|6
1727059840000|2024-09-23 02:50:40|344.11|342.11|344.15|342.15|344.15|342.15|344.11|342.11|8
1727059850000|2024-09-23 02:50:50|344.14|342.14|344.15|342.15|344.15|342.15|344.14|342.14|6
1727059860000|2024-09-23 02:51:00|344.16|342.16|344.15|342.15|344.16|342.16|344.15|342.15|2
1727059870000|2024-09-23 02:51:10|344.16|342.16|344.15|342.15|344.16|342.16|344.15|342.15|8
1727059890000|2024-09-23 02:51:30|344.1|342.1|344.16|342.16|344.16|342.16|344.1|342.1|5
1727059900000|2024-09-23 02:51:40|344.15|342.15|344.17|342.17|344.17|342.17|344.15|342.15|7
1727059910000|2024-09-23 02:51:50|344.16|342.16|344.2|342.2|344.22|342.22|344.16|342.16|8
1727059920000|2024-09-23 02:52:00|344.19|342.19|344.22|342.22|344.22|342.22|344.19|342.19|4
1727059940000|2024-09-23 02:52:20|344.19|342.19|344.18|342.18|344.19|342.19|344.18|342.18|2
1727059950000|2024-09-23 02:52:30|344.19|342.19|344.18|342.18|344.2|342.2|344.18|342.18|4
1727059960000|2024-09-23 02:52:40|344.19|342.19|344.17|342.17|344.2|342.2|344.16|342.16|8
1727059970000|2024-09-23 02:52:50|344.2|342.2|344.21|342.21|344.21|342.21|344.2|342.2|2
1727059980000|2024-09-23 02:53:00|344.22|342.22|344.23|342.23|344.25|342.25|344.22|342.22|9
1727059990000|2024-09-23 02:53:10|344.22|342.22|344.24|342.24|344.24|342.24|344.22|342.22|5
1727060000000|2024-09-23 02:53:20|344.27|342.27|344.33|342.33|344.33|342.33|344.27|342.27|4
1727060010000|2024-09-23 02:53:30|344.31|342.31|344.31|342.31|344.31|342.31|344.31|342.31|1
1727060040000|2024-09-23 02:54:00|344.32|342.32|344.31|342.31|344.32|342.32|344.31|342.31|4
1727060050000|2024-09-23 02:54:10|344.3|342.3|344.3|342.3|344.3|342.3|344.3|342.3|1
1727060060000|2024-09-23 02:54:20|344.31|342.31|344.3|342.3|344.31|342.31|344.3|342.3|4
1727060070000|2024-09-23 02:54:30|344.31|342.31|344.39|342.39|344.39|342.39|344.3|342.3|7
1727060090000|2024-09-23 02:54:50|344.36|342.36|344.36|342.36|344.36|342.36|344.36|342.36|1
1727060140000|2024-09-23 02:55:40|344.46|342.46|344.58|342.58|344.58|342.58|344.46|342.46|4
1727060150000|2024-09-23 02:55:50|344.6|342.6|344.54|342.54|344.6|342.6|344.54|342.54|2
1727060160000|2024-09-23 02:56:00|344.52|342.52|344.54|342.54|344.54|342.54|344.52|342.52|4
1727060170000|2024-09-23 02:56:10|344.56|342.56|344.52|342.52|344.56|342.56|344.52|342.52|4
1727060230000|2024-09-23 02:57:10|344.54|342.54|344.54|342.54|344.54|342.54|344.54|342.54|1
1727060240000|2024-09-23 02:57:20|344.52|342.52|344.53|342.53|344.57|342.57|344.52|342.52|3
1727060260000|2024-09-23 02:57:40|344.52|342.52|344.5|342.5|344.52|342.52|344.47|342.47|4
1727060280000|2024-09-23 02:58:00|344.52|342.52|344.53|342.53|344.53|342.53|344.52|342.52|2
1727060290000|2024-09-23 02:58:10|344.52|342.52|344.6|342.6|344.63|342.63|344.52|342.52|4
1727060300000|2024-09-23 02:58:20|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|1
1727060320000|2024-09-23 02:58:40|344.6|342.6|344.55|342.55|344.6|342.6|344.55|342.55|3
1727060330000|2024-09-23 02:58:50|344.57|342.57|344.69|342.69|344.69|342.69|344.57|342.57|5
1727060340000|2024-09-23 02:59:00|344.68|342.68|344.6|342.6|344.68|342.68|344.6|342.6|5
1727060350000|2024-09-23 02:59:10|344.61|342.61|344.6|342.6|344.61|342.61|344.6|342.6|8
1727060360000|2024-09-23 02:59:20|344.61|342.61|344.81|342.81|344.81|342.81|344.61|342.61|14
1727060380000|2024-09-23 02:59:40|344.78|342.78|344.78|342.78|344.78|342.78|344.78|342.78|1
1727060390000|2024-09-23 02:59:50|344.79|342.79|344.92|342.92|344.92|342.92|344.78|342.78|6
1727060400000|2024-09-23 03:00:00|344.95|342.95|345.04|343.04|345.08|343.08|344.95|342.95|7
1727060410000|2024-09-23 03:00:10|345.06|343.06|344.95|342.95|345.06|343.06|344.95|342.95|4
1727060420000|2024-09-23 03:00:20|344.97|342.97|345.04|343.04|345.04|343.04|344.96|342.96|8
1727060430000|2024-09-23 03:00:30|345.03|343.03|345.05|343.05|345.05|343.05|345.03|343.03|3
1727060440000|2024-09-23 03:00:40|345.04|343.04|345.04|343.04|345.06|343.06|345.04|343.04|3
1727060450000|2024-09-23 03:00:50|345.06|343.06|345.04|343.04|345.06|343.06|345.04|343.04|2
1727060460000|2024-09-23 03:01:00|345.05|343.05|345.08|343.08|345.08|343.08|345.04|343.04|4
1727060470000|2024-09-23 03:01:10|345.11|343.11|345.48|343.48|345.48|343.48|345.04|343.04|7
1727060480000|2024-09-23 03:01:20|345.49|343.49|345.61|343.61|345.61|343.61|345.48|343.48|15
1727060500000|2024-09-23 03:01:40|345.58|343.58|345.58|343.58|345.58|343.58|345.58|343.58|1
1727060510000|2024-09-23 03:01:50|345.49|343.49|345.61|343.61|345.61|343.61|345.49|343.49|13
1727060520000|2024-09-23 03:02:00|345.55|343.55|345.53|343.53|345.55|343.55|345.53|343.53|2
1727060530000|2024-09-23 03:02:10|345.54|343.54|345.54|343.54|345.57|343.57|345.5|343.5|10
1727060540000|2024-09-23 03:02:20|345.53|343.53|345.61|343.61|345.61|343.61|345.53|343.53|8
1727060560000|2024-09-23 03:02:40|345.63|343.63|345.61|343.61|345.63|343.63|345.61|343.61|2
1727060570000|2024-09-23 03:02:50|345.63|343.63|345.68|343.68|345.68|343.68|345.61|343.61|6
1727060580000|2024-09-23 03:03:00|345.61|343.61|345.61|343.61|345.61|343.61|345.61|343.61|1
1727060620000|2024-09-23 03:03:40|345.55|343.55|345.5|343.5|345.55|343.55|345.5|343.5|2
1727060630000|2024-09-23 03:03:50|345.53|343.53|345.53|343.53|345.57|343.57|345.5|343.5|12
1727060640000|2024-09-23 03:04:00|345.54|343.54|345.61|343.61|345.61|343.61|345.54|343.54|23
1727060650000|2024-09-23 03:04:10|345.58|343.58|345.61|343.61|345.61|343.61|345.58|343.58|2
1727060660000|2024-09-23 03:04:20|345.62|343.62|345.77|343.77|345.77|343.77|345.62|343.62|6
1727060670000|2024-09-23 03:04:30|345.74|343.74|345.76|343.76|345.76|343.76|345.74|343.74|2
1727060680000|2024-09-23 03:04:40|345.74|343.74|345.74|343.74|345.74|343.74|345.74|343.74|1
1727060690000|2024-09-23 03:04:50|345.76|343.76|345.76|343.76|345.76|343.76|345.76|343.76|1
1727060700000|2024-09-23 03:05:00|345.79|343.79|345.79|343.79|345.79|343.79|345.76|343.76|3
1727060710000|2024-09-23 03:05:10|345.81|343.81|346.01|344.01|346.01|344.01|345.81|343.81|4
1727060720000|2024-09-23 03:05:20|346.03|344.03|346.01|344.01|346.06|344.06|346.01|344.01|9
1727060730000|2024-09-23 03:05:30|345.97|343.97|345.93|343.93|345.97|343.97|345.93|343.93|2
1727060740000|2024-09-23 03:05:40|345.92|343.92|345.92|343.92|345.92|343.92|345.92|343.92|1
1727060750000|2024-09-23 03:05:50|345.93|343.93|345.96|343.96|345.96|343.96|345.93|343.93|7
1727060760000|2024-09-23 03:06:00|345.94|343.94|345.89|343.89|345.96|343.96|345.89|343.89|8
1727060770000|2024-09-23 03:06:10|345.84|343.84|345.83|343.83|345.84|343.84|345.83|343.83|2
1727060780000|2024-09-23 03:06:20|345.8|343.8|345.68|343.68|345.8|343.8|345.68|343.68|5
1727060790000|2024-09-23 03:06:30|345.66|343.66|345.65|343.65|345.67|343.67|345.64|343.64|7
1727060800000|2024-09-23 03:06:40|345.64|343.64|345.64|343.64|345.69|343.69|345.64|343.64|9
1727060810000|2024-09-23 03:06:50|345.66|343.66|345.81|343.81|345.81|343.81|345.64|343.64|16
1727060820000|2024-09-23 03:07:00|345.79|343.79|345.77|343.77|345.79|343.79|345.77|343.77|2
1727060830000|2024-09-23 03:07:10|345.79|343.79|345.79|343.79|345.79|343.79|345.77|343.77|5
1727060840000|2024-09-23 03:07:20|345.77|343.77|345.74|343.74|345.77|343.77|345.69|343.69|21
1727060850000|2024-09-23 03:07:30|345.78|343.78|345.84|343.84|345.86|343.86|345.78|343.78|14
1727060860000|2024-09-23 03:07:40|345.89|343.89|345.92|343.92|345.93|343.93|345.88|343.88|7
1727060870000|2024-09-23 03:07:50|345.91|343.91|345.91|343.91|345.92|343.92|345.91|343.91|3
1727060880000|2024-09-23 03:08:00|345.9|343.9|345.91|343.91|345.91|343.91|345.9|343.9|2
1727060910000|2024-09-23 03:08:30|345.96|343.96|346.01|344.01|346.01|344.01|345.96|343.96|4
1727060920000|2024-09-23 03:08:40|346.02|344.02|345.99|343.99|346.02|344.02|345.98|343.98|11
1727060930000|2024-09-23 03:08:50|346|344|346.27|344.27|346.27|344.27|346|344|10
1727060950000|2024-09-23 03:09:10|346.37|344.37|346.49|344.49|346.52|344.52|346.37|344.37|11
1727060960000|2024-09-23 03:09:20|346.5|344.5|346.52|344.52|346.54|344.54|346.48|344.48|9
1727060970000|2024-09-23 03:09:30|346.53|344.53|346.81|344.81|346.9|344.9|346.53|344.53|11
1727060980000|2024-09-23 03:09:40|346.84|344.84|346.76|344.76|346.92|344.92|346.76|344.76|26
1727060990000|2024-09-23 03:09:50|346.75|344.75|346.9|344.9|346.9|344.9|346.75|344.75|15
1727061000000|2024-09-23 03:10:00|346.89|344.89|346.89|344.89|346.94|344.94|346.84|344.84|25
1727061010000|2024-09-23 03:10:10|346.86|344.86|346.94|344.94|346.94|344.94|346.86|344.86|7
1727061020000|2024-09-23 03:10:20|347.01|345.01|347.19|345.19|347.22|345.22|346.94|344.94|15
1727061030000|2024-09-23 03:10:30|347.21|345.21|347.45|345.45|347.45|345.45|347.21|345.21|6
1727061040000|2024-09-23 03:10:40|347.58|345.58|347.93|345.93|347.93|345.93|347.58|345.58|5
1727061050000|2024-09-23 03:10:50|347.95|345.95|348|346|348.09|346.09|347.91|345.91|31
1727061060000|2024-09-23 03:11:00|348.01|346.01|348.12|346.12|348.13|346.13|347.92|345.92|20
1727061070000|2024-09-23 03:11:10|348.13|346.13|348.93|346.93|348.93|346.93|348.01|346.01|16
1727061080000|2024-09-23 03:11:20|348.87|346.87|348.61|346.61|348.9|346.9|348.61|346.61|30
1727061090000|2024-09-23 03:11:30|348.57|346.57|348.54|346.54|348.58|346.58|348.54|346.54|9
1727061100000|2024-09-23 03:11:40|348.58|346.58|348.81|346.81|349|347|348.58|346.58|21
1727061110000|2024-09-23 03:11:50|348.89|346.89|348.86|346.86|348.89|346.89|348.86|346.86|2
1727061120000|2024-09-23 03:12:00|348.81|346.81|348.76|346.76|349|347|348.76|346.76|27
1727061130000|2024-09-23 03:12:10|348.74|346.74|348.72|346.72|348.78|346.78|348.72|346.72|6
1727061140000|2024-09-23 03:12:20|348.54|346.54|348.28|346.28|348.62|346.62|348.15|346.15|21
1727061150000|2024-09-23 03:12:30|348.24|346.24|347.67|345.67|348.24|346.24|347.67|345.67|29
1727061160000|2024-09-23 03:12:40|347.6|345.6|347.86|345.86|347.95|345.95|347.54|345.54|25
1727061170000|2024-09-23 03:12:50|347.83|345.83|348.07|346.07|348.07|346.07|347.77|345.77|23
1727061180000|2024-09-23 03:13:00|348.08|346.08|348.81|346.81|348.93|346.93|348.07|346.07|29
1727061190000|2024-09-23 03:13:10|348.8|346.8|348.81|346.81|348.88|346.88|348.72|346.72|26
1727061200000|2024-09-23 03:13:20|348.84|346.84|348.9|346.9|348.9|346.9|348.84|346.84|9
1727061210000|2024-09-23 03:13:30|348.92|346.92|348.99|346.99|349.23|347.23|348.9|346.9|14
1727061220000|2024-09-23 03:13:40|348.98|346.98|348.99|346.99|349.04|347.04|348.87|346.87|25
1727061230000|2024-09-23 03:13:50|348.95|346.95|349.04|347.04|349.19|347.19|348.87|346.87|23
1727061240000|2024-09-23 03:14:00|348.99|346.99|348.98|346.98|349.08|347.08|348.95|346.95|20
1727061250000|2024-09-23 03:14:10|348.97|346.97|348.63|346.63|348.97|346.97|348.63|346.63|15
1727061260000|2024-09-23 03:14:20|348.71|346.71|348.78|346.78|348.78|346.78|348.65|346.65|14
1727061270000|2024-09-23 03:14:30|348.8|346.8|348.46|346.46|348.89|346.89|348.46|346.46|19
1727061280000|2024-09-23 03:14:40|348.4|346.4|348.45|346.45|348.57|346.57|348.38|346.38|27
1727061290000|2024-09-23 03:14:50|348.47|346.47|348.6|346.6|348.6|346.6|348.35|346.35|23
1727061300000|2024-09-23 03:15:00|348.57|346.57|348.35|346.35|348.6|346.6|348.35|346.35|23
1727061310000|2024-09-23 03:15:10|348.33|346.33|348.23|346.23|348.33|346.33|348.17|346.17|21
1727061320000|2024-09-23 03:15:20|348.25|346.25|348.25|346.25|348.49|346.49|348.21|346.21|31
1727061330000|2024-09-23 03:15:30|348.26|346.26|348.33|346.33|348.38|346.38|348.05|346.05|25
1727061340000|2024-09-23 03:15:40|348.32|346.32|348.94|346.94|348.98|346.98|348.32|346.32|27
1727061350000|2024-09-23 03:15:50|348.93|346.93|348.91|346.91|349.01|347.01|348.91|346.91|20
1727061360000|2024-09-23 03:16:00|348.97|346.97|348.81|346.81|348.97|346.97|348.81|346.81|14
1727061370000|2024-09-23 03:16:10|348.74|346.74|348.82|346.82|348.85|346.85|348.71|346.71|17
1727061380000|2024-09-23 03:16:20|348.78|346.78|348.62|346.62|348.83|346.83|348.58|346.58|27
1727061390000|2024-09-23 03:16:30|348.63|346.63|348.53|346.53|348.63|346.63|348.51|346.51|13
1727061400000|2024-09-23 03:16:40|348.45|346.45|348.62|346.62|348.74|346.74|348.38|346.38|19
1727061410000|2024-09-23 03:16:50|348.64|346.64|348.62|346.62|348.66|346.66|348.58|346.58|12
1727061420000|2024-09-23 03:17:00|348.53|346.53|349|347|349.07|347.07|348.45|346.45|22
1727061430000|2024-09-23 03:17:10|348.99|346.99|349.29|347.29|349.36|347.36|348.91|346.91|26
1727061440000|2024-09-23 03:17:20|349.28|347.28|349.32|347.32|349.39|347.39|349.28|347.28|23
1727061450000|2024-09-23 03:17:30|349.31|347.31|349.4|347.4|349.4|347.4|349.16|347.16|25
1727061460000|2024-09-23 03:17:40|349.38|347.38|349.22|347.22|349.39|347.39|349.21|347.21|24
1727061470000|2024-09-23 03:17:50|349.21|347.21|349.25|347.25|349.32|347.32|349.12|347.12|24
1727061480000|2024-09-23 03:18:00|349.24|347.24|349.11|347.11|349.28|347.28|349.02|347.02|24
1727061490000|2024-09-23 03:18:10|349.12|347.12|349.29|347.29|349.36|347.36|349.07|347.07|23
1727061500000|2024-09-23 03:18:20|349.28|347.28|349.22|347.22|349.34|347.34|349.2|347.2|22
1727061510000|2024-09-23 03:18:30|349.25|347.25|349.28|347.28|349.3|347.3|349.25|347.25|21
1727061520000|2024-09-23 03:18:40|349.29|347.29|349.34|347.34|349.4|347.4|349.29|347.29|18
1727061530000|2024-09-23 03:18:50|349.35|347.35|349.29|347.29|349.41|347.41|349.28|347.28|19
1727061540000|2024-09-23 03:19:00|349.18|347.18|349.34|347.34|349.39|347.39|349.17|347.17|24
1727061550000|2024-09-23 03:19:10|349.31|347.31|349.14|347.14|349.31|347.31|349.03|347.03|29
1727061560000|2024-09-23 03:19:20|349.13|347.13|349.2|347.2|349.23|347.23|349.1|347.1|26
1727061570000|2024-09-23 03:19:30|349.18|347.18|349.23|347.23|349.4|347.4|349.18|347.18|22
1727061580000|2024-09-23 03:19:40|349.25|347.25|349.4|347.4|349.45|347.45|349.25|347.25|21
1727061590000|2024-09-23 03:19:50|349.39|347.39|349.19|347.19|349.39|347.39|349.18|347.18|17
1727061600000|2024-09-23 03:20:00|349.16|347.16|349.28|347.28|349.34|347.34|349.13|347.13|16
1727061610000|2024-09-23 03:20:10|349.22|347.22|348.96|346.96|349.23|347.23|348.96|346.96|24
1727061620000|2024-09-23 03:20:20|348.97|346.97|348.96|346.96|349|347|348.81|346.81|22
1727061630000|2024-09-23 03:20:30|349.02|347.02|349.38|347.38|349.38|347.38|349.02|347.02|26
1727061640000|2024-09-23 03:20:40|349.39|347.39|349.45|347.45|349.52|347.52|349.39|347.39|15
1727061650000|2024-09-23 03:20:50|349.35|347.35|349.33|347.33|349.41|347.41|349.33|347.33|16
1727061660000|2024-09-23 03:21:00|349.3|347.3|349.45|347.45|349.45|347.45|349.3|347.3|14
1727061670000|2024-09-23 03:21:10|349.47|347.47|349.46|347.46|349.48|347.48|349.33|347.33|20
1727061680000|2024-09-23 03:21:20|349.48|347.48|349.57|347.57|349.58|347.58|349.44|347.44|21
1727061690000|2024-09-23 03:21:30|349.56|347.56|349.34|347.34|349.56|347.56|349.27|347.27|17
1727061700000|2024-09-23 03:21:40|349.33|347.33|349.33|347.33|349.33|347.33|349.12|347.12|14
1727061710000|2024-09-23 03:21:50|349.34|347.34|349.58|347.58|349.58|347.58|349.34|347.34|17
1727061720000|2024-09-23 03:22:00|349.55|347.55|349.79|347.79|349.79|347.79|349.55|347.55|10
1727061730000|2024-09-23 03:22:10|349.78|347.78|349.75|347.75|349.79|347.79|349.75|347.75|6
1727061740000|2024-09-23 03:22:20|349.74|347.74|349.51|347.51|349.78|347.78|349.51|347.51|17
1727061750000|2024-09-23 03:22:30|349.47|347.47|349.36|347.36|349.47|347.47|349.3|347.3|20
1727061760000|2024-09-23 03:22:40|349.33|347.33|349.38|347.38|349.38|347.38|349.29|347.29|15
1727061770000|2024-09-23 03:22:50|349.39|347.39|349.44|347.44|349.49|347.49|349.37|347.37|26
1727061780000|2024-09-23 03:23:00|349.43|347.43|349.78|347.78|349.78|347.78|349.41|347.41|27
1727061790000|2024-09-23 03:23:10|349.73|347.73|349.73|347.73|349.75|347.75|349.69|347.69|17
1727061800000|2024-09-23 03:23:20|349.75|347.75|349.78|347.78|349.79|347.79|349.71|347.71|17
1727061810000|2024-09-23 03:23:30|349.75|347.75|349.77|347.77|349.78|347.78|349.74|347.74|11
1727061820000|2024-09-23 03:23:40|349.78|347.78|349.77|347.77|349.78|347.78|349.73|347.73|12
1727061830000|2024-09-23 03:23:50|349.78|347.78|349.78|347.78|349.78|347.78|349.73|347.73|8
1727061850000|2024-09-23 03:24:10|349.73|347.73|349.72|347.72|349.77|347.77|349.67|347.67|16
1727061860000|2024-09-23 03:24:20|349.73|347.73|349.57|347.57|349.73|347.73|349.57|347.57|24
1727061870000|2024-09-23 03:24:30|349.55|347.55|349.45|347.45|349.55|347.55|349.43|347.43|14
1727061880000|2024-09-23 03:24:40|349.43|347.43|349.36|347.36|349.45|347.45|349.35|347.35|21
1727061890000|2024-09-23 03:24:50|349.39|347.39|349.75|347.75|349.75|347.75|349.39|347.39|16
1727061900000|2024-09-23 03:25:00|349.72|347.72|349.78|347.78|349.78|347.78|349.54|347.54|21
1727061910000|2024-09-23 03:25:10|349.75|347.75|349.61|347.61|349.78|347.78|349.6|347.6|14
1727061920000|2024-09-23 03:25:20|349.62|347.62|349.68|347.68|349.74|347.74|349.61|347.61|18
1727061930000|2024-09-23 03:25:30|349.73|347.73|349.72|347.72|349.75|347.75|349.72|347.72|4
1727061940000|2024-09-23 03:25:40|349.7|347.7|349.78|347.78|349.78|347.78|349.7|347.7|10
1727061950000|2024-09-23 03:25:50|349.86|347.86|349.79|347.79|349.86|347.86|349.78|347.78|4
1727061960000|2024-09-23 03:26:00|349.82|347.82|350|348|350.04|348.04|349.78|347.78|9
1727061970000|2024-09-23 03:26:10|349.96|347.96|349.97|347.97|350|348|349.9|347.9|19
1727061980000|2024-09-23 03:26:20|349.99|347.99|349.9|347.9|349.99|347.99|349.9|347.9|20
1727061990000|2024-09-23 03:26:30|349.84|347.84|349.83|347.83|349.85|347.85|349.8|347.8|10
1727062000000|2024-09-23 03:26:40|349.82|347.82|349.79|347.79|349.82|347.82|349.79|347.79|3
1727062010000|2024-09-23 03:26:50|349.85|347.85|349.87|347.87|349.99|347.99|349.85|347.85|20
1727062020000|2024-09-23 03:27:00|349.89|347.89|349.98|347.98|349.99|347.99|349.88|347.88|24
1727062030000|2024-09-23 03:27:10|349.96|347.96|349.94|347.94|349.98|347.98|349.94|347.94|16
1727062040000|2024-09-23 03:27:20|349.93|347.93|349.91|347.91|349.93|347.93|349.72|347.72|18
1727062050000|2024-09-23 03:27:30|349.9|347.9|349.85|347.85|349.93|347.93|349.82|347.82|22
1727062060000|2024-09-23 03:27:40|349.82|347.82|349.74|347.74|349.82|347.82|349.65|347.65|15
1727062070000|2024-09-23 03:27:50|349.76|347.76|349.53|347.53|349.77|347.77|349.53|347.53|20
1727062080000|2024-09-23 03:28:00|349.52|347.52|349.54|347.54|349.64|347.64|349.51|347.51|17
1727062090000|2024-09-23 03:28:10|349.51|347.51|349.41|347.41|349.51|347.51|349.27|347.27|27
1727062100000|2024-09-23 03:28:20|349.42|347.42|349.26|347.26|349.43|347.43|349.26|347.26|29
1727062110000|2024-09-23 03:28:30|349.32|347.32|349.3|347.3|349.37|347.37|349.3|347.3|19
1727062120000|2024-09-23 03:28:40|349.23|347.23|349.06|347.06|349.26|347.26|349.06|347.06|15
1727062130000|2024-09-23 03:28:50|349.03|347.03|349.02|347.02|349.05|347.05|348.95|346.95|22
1727062140000|2024-09-23 03:29:00|349.01|347.01|348.95|346.95|349.04|347.04|348.94|346.94|13
1727062150000|2024-09-23 03:29:10|348.98|346.98|349.1|347.1|349.12|347.12|348.98|346.98|13
1727062160000|2024-09-23 03:29:20|349.14|347.14|349.16|347.16|349.22|347.22|349.11|347.11|23
1727062170000|2024-09-23 03:29:30|349.17|347.17|349.11|347.11|349.23|347.23|349.08|347.08|24
1727062180000|2024-09-23 03:29:40|349.13|347.13|349.21|347.21|349.21|347.21|349.05|347.05|25
1727062190000|2024-09-23 03:29:50|349.23|347.23|349.08|347.08|349.23|347.23|349.06|347.06|15
1727062200000|2024-09-23 03:30:00|349.13|347.13|349.05|347.05|349.25|347.25|349.05|347.05|26
1727062210000|2024-09-23 03:30:10|349.06|347.06|349.29|347.29|349.29|347.29|349.06|347.06|17
1727062220000|2024-09-23 03:30:20|349.3|347.3|349.32|347.32|349.38|347.38|349.25|347.25|21
1727062230000|2024-09-23 03:30:30|349.3|347.3|349.24|347.24|349.38|347.38|349.24|347.24|22
1727062240000|2024-09-23 03:30:40|349.18|347.18|349.14|347.14|349.18|347.18|348.99|346.99|22
1727062250000|2024-09-23 03:30:50|349.2|347.2|349.21|347.21|349.25|347.25|349.14|347.14|26
1727062260000|2024-09-23 03:31:00|349.17|347.17|348.85|346.85|349.17|347.17|348.8|346.8|15
1727062270000|2024-09-23 03:31:10|348.77|346.77|348.69|346.69|348.84|346.84|348.68|346.68|24
1727062280000|2024-09-23 03:31:20|348.7|346.7|348.5|346.5|348.72|346.72|348.5|346.5|16
1727062290000|2024-09-23 03:31:30|348.55|346.55|348.69|346.69|348.71|346.71|348.48|346.48|25
1727062300000|2024-09-23 03:31:40|348.7|346.7|348.59|346.59|348.72|346.72|348.53|346.53|21
1727062310000|2024-09-23 03:31:50|348.6|346.6|348.43|346.43|348.62|346.62|348.39|346.39|22
1727062320000|2024-09-23 03:32:00|348.44|346.44|348.42|346.42|348.48|346.48|348.25|346.25|23
1727062330000|2024-09-23 03:32:10|348.46|346.46|348.55|346.55|348.55|346.55|348.4|346.4|19
1727062340000|2024-09-23 03:32:20|348.61|346.61|348.56|346.56|348.71|346.71|348.5|346.5|19
1727062350000|2024-09-23 03:32:30|348.57|346.57|348.59|346.59|348.61|346.61|348.48|346.48|14
1727062360000|2024-09-23 03:32:40|348.58|346.58|348.26|346.26|348.58|346.58|348.24|346.24|20
1727062370000|2024-09-23 03:32:50|348.14|346.14|348.13|346.13|348.19|346.19|348.1|346.1|12
1727062380000|2024-09-23 03:33:00|348.14|346.14|348.07|346.07|348.34|346.34|348.07|346.07|23
1727062390000|2024-09-23 03:33:10|348.09|346.09|347.99|345.99|348.14|346.14|347.99|345.99|27
1727062400000|2024-09-23 03:33:20|348|346|348.13|346.13|348.13|346.13|348|346|25
1727062410000|2024-09-23 03:33:30|348.2|346.2|347.89|345.89|348.26|346.26|347.89|345.89|24
1727062420000|2024-09-23 03:33:40|347.87|345.87|347.96|345.96|347.96|345.96|347.72|345.72|23
1727062430000|2024-09-23 03:33:50|347.95|345.95|348.05|346.05|348.05|346.05|347.89|345.89|19
1727062440000|2024-09-23 03:34:00|348.22|346.22|348.05|346.05|348.22|346.22|347.96|345.96|23
1727062450000|2024-09-23 03:34:10|348.01|346.01|348|346|348.07|346.07|347.86|345.86|24
1727062460000|2024-09-23 03:34:20|348.01|346.01|348.34|346.34|348.34|346.34|347.99|345.99|22
1727062470000|2024-09-23 03:34:30|348.36|346.36|348.23|346.23|348.53|346.53|348.16|346.16|24
1727062480000|2024-09-23 03:34:40|348.22|346.22|348.22|346.22|348.27|346.27|348.08|346.08|28
1727062490000|2024-09-23 03:34:50|348.21|346.21|348.44|346.44|348.48|346.48|348.18|346.18|23
1727062500000|2024-09-23 03:35:00|348.43|346.43|348.31|346.31|348.44|346.44|348.26|346.26|26
1727062510000|2024-09-23 03:35:10|348.3|346.3|348.52|346.52|348.54|346.54|348.12|346.12|31
1727062520000|2024-09-23 03:35:20|348.5|346.5|348.29|346.29|348.5|346.5|348.25|346.25|21
1727062530000|2024-09-23 03:35:30|348.28|346.28|348.02|346.02|348.31|346.31|347.99|345.99|26
1727062540000|2024-09-23 03:35:40|347.99|345.99|348.33|346.33|348.34|346.34|347.8|345.8|27
1727062550000|2024-09-23 03:35:50|348.34|346.34|348.12|346.12|348.34|346.34|348.11|346.11|25
1727062560000|2024-09-23 03:36:00|348.11|346.11|348.13|346.13|348.16|346.16|348.01|346.01|20
1727062570000|2024-09-23 03:36:10|348.12|346.12|347.62|345.62|348.13|346.13|347.6|345.6|17
1727062580000|2024-09-23 03:36:20|347.61|345.61|347.62|345.62|347.7|345.7|347.6|345.6|17
1727062590000|2024-09-23 03:36:30|347.64|345.64|348.23|346.23|348.29|346.29|347.64|345.64|23
1727062600000|2024-09-23 03:36:40|348.17|346.17|348.13|346.13|348.26|346.26|348.11|346.11|16
1727062610000|2024-09-23 03:36:50|348.12|346.12|348.01|346.01|348.17|346.17|348.01|346.01|12
1727062620000|2024-09-23 03:37:00|348.04|346.04|348.04|346.04|348.12|346.12|348|346|20
1727062630000|2024-09-23 03:37:10|348.02|346.02|347.91|345.91|348.02|346.02|347.9|345.9|26
1727062640000|2024-09-23 03:37:20|347.82|345.82|347.83|345.83|347.86|345.86|347.78|345.78|16
1727062650000|2024-09-23 03:37:30|347.84|345.84|347.93|345.93|348.03|346.03|347.84|345.84|26
1727062660000|2024-09-23 03:37:40|347.92|345.92|347.84|345.84|347.94|345.94|347.83|345.83|17
1727062670000|2024-09-23 03:37:50|347.85|345.85|347.74|345.74|347.85|345.85|347.72|345.72|10
1727062680000|2024-09-23 03:38:00|347.75|345.75|347.76|345.76|347.77|345.77|347.74|345.74|16
1727062690000|2024-09-23 03:38:10|347.75|345.75|347.75|345.75|347.83|345.83|347.71|345.71|19
1727062700000|2024-09-23 03:38:20|347.74|345.74|347.74|345.74|347.76|345.76|347.71|345.71|15
1727062710000|2024-09-23 03:38:30|347.73|345.73|347.55|345.55|347.73|345.73|347.53|345.53|15
1727062720000|2024-09-23 03:38:40|347.54|345.54|347.58|345.58|347.58|345.58|347.54|345.54|8
1727062730000|2024-09-23 03:38:50|347.55|345.55|347.32|345.32|347.68|345.68|347.31|345.31|14
1727062740000|2024-09-23 03:39:00|347.33|345.33|347.47|345.47|347.49|345.49|347.31|345.31|15
1727062750000|2024-09-23 03:39:10|347.46|345.46|347.68|345.68|347.85|345.85|347.43|345.43|21
1727062760000|2024-09-23 03:39:20|347.67|345.67|347.57|345.57|347.73|345.73|347.52|345.52|23
1727062770000|2024-09-23 03:39:30|347.6|345.6|347.53|345.53|347.62|345.62|347.53|345.53|15
1727062780000|2024-09-23 03:39:40|347.55|345.55|347.55|345.55|347.59|345.59|347.55|345.55|9
1727062790000|2024-09-23 03:39:50|347.56|345.56|347.55|345.55|347.58|345.58|347.52|345.52|16
1727062800000|2024-09-23 03:40:00|347.56|345.56|347.55|345.55|347.59|345.59|347.52|345.52|9
1727062810000|2024-09-23 03:40:10|347.53|345.53|347.4|345.4|347.53|345.53|347.4|345.4|9
1727062820000|2024-09-23 03:40:20|347.42|345.42|347.43|345.43|347.47|345.47|347.42|345.42|15
1727062830000|2024-09-23 03:40:30|347.41|345.41|347.41|345.41|347.44|345.44|347.35|345.35|14
1727062840000|2024-09-23 03:40:40|347.42|345.42|347.49|345.49|347.54|345.54|347.42|345.42|19
1727062850000|2024-09-23 03:40:50|347.51|345.51|347.43|345.43|347.53|345.53|347.43|345.43|22
1727062860000|2024-09-23 03:41:00|347.41|345.41|347.33|345.33|347.41|345.41|347.3|345.3|22
1727062870000|2024-09-23 03:41:10|347.32|345.32|347.3|345.3|347.35|345.35|347.29|345.29|23
1727062880000|2024-09-23 03:41:20|347.33|345.33|347.41|345.41|347.42|345.42|347.33|345.33|20
1727062890000|2024-09-23 03:41:30|347.42|345.42|347.51|345.51|347.52|345.52|347.41|345.41|20
1727062900000|2024-09-23 03:41:40|347.52|345.52|347.36|345.36|347.52|345.52|347.36|345.36|16
1727062910000|2024-09-23 03:41:50|347.38|345.38|347.4|345.4|347.4|345.4|347.36|345.36|10
1727062920000|2024-09-23 03:42:00|347.39|345.39|347.41|345.41|347.41|345.41|347.37|345.37|5
1727062930000|2024-09-23 03:42:10|347.4|345.4|347.51|345.51|347.51|345.51|347.36|345.36|8
1727062940000|2024-09-23 03:42:20|347.56|345.56|347.57|345.57|347.57|345.57|347.56|345.56|2
1727062950000|2024-09-23 03:42:30|347.59|345.59|347.57|345.57|347.63|345.63|347.57|345.57|6
1727062960000|2024-09-23 03:42:40|347.62|345.62|347.61|345.61|347.67|345.67|347.58|345.58|8
1727062970000|2024-09-23 03:42:50|347.6|345.6|347.6|345.6|347.6|345.6|347.5|345.5|11
1727062980000|2024-09-23 03:43:00|347.61|345.61|347.54|345.54|347.61|345.61|347.51|345.51|8
1727062990000|2024-09-23 03:43:10|347.55|345.55|347.6|345.6|347.61|345.61|347.55|345.55|12
1727063000000|2024-09-23 03:43:20|347.61|345.61|347.7|345.7|347.71|345.71|347.6|345.6|13
1727063010000|2024-09-23 03:43:30|347.71|345.71|347.74|345.74|347.83|345.83|347.71|345.71|15
1727063020000|2024-09-23 03:43:40|347.75|345.75|347.72|345.72|347.82|345.82|347.72|345.72|16
1727063030000|2024-09-23 03:43:50|347.71|345.71|347.72|345.72|347.77|345.77|347.71|345.71|7
1727063040000|2024-09-23 03:44:00|347.73|345.73|347.83|345.83|347.89|345.89|347.73|345.73|21
1727063050000|2024-09-23 03:44:10|347.82|345.82|347.75|345.75|347.82|345.82|347.73|345.73|11
1727063060000|2024-09-23 03:44:20|347.74|345.74|347.8|345.8|347.81|345.81|347.74|345.74|10
1727063070000|2024-09-23 03:44:30|347.81|345.81|347.8|345.8|347.82|345.82|347.8|345.8|6
1727063080000|2024-09-23 03:44:40|347.81|345.81|347.81|345.81|347.83|345.83|347.81|345.81|10
1727063090000|2024-09-23 03:44:50|347.82|345.82|347.9|345.9|347.9|345.9|347.82|345.82|11
1727063100000|2024-09-23 03:45:00|347.97|345.97|348.05|346.05|348.06|346.06|347.97|345.97|19
1727063110000|2024-09-23 03:45:10|348.04|346.04|347.91|345.91|348.07|346.07|347.91|345.91|15
1727063120000|2024-09-23 03:45:20|347.83|345.83|347.81|345.81|347.83|345.83|347.8|345.8|5
1727063130000|2024-09-23 03:45:30|347.8|345.8|347.69|345.69|347.8|345.8|347.69|345.69|7
1727063140000|2024-09-23 03:45:40|347.63|345.63|347.63|345.63|347.64|345.64|347.59|345.59|15
1727063150000|2024-09-23 03:45:50|347.64|345.64|347.61|345.61|347.68|345.68|347.6|345.6|20
1727063160000|2024-09-23 03:46:00|347.63|345.63|347.52|345.52|347.63|345.63|347.51|345.51|17
1727063170000|2024-09-23 03:46:10|347.5|345.5|347.55|345.55|347.55|345.55|347.5|345.5|5
1727063180000|2024-09-23 03:46:20|347.56|345.56|347.51|345.51|347.58|345.58|347.5|345.5|10
1727063190000|2024-09-23 03:46:30|347.5|345.5|347.29|345.29|347.5|345.5|347.22|345.22|16
1727063200000|2024-09-23 03:46:40|347.27|345.27|347.33|345.33|347.37|345.37|347.27|345.27|18
1727063210000|2024-09-23 03:46:50|347.32|345.32|347.26|345.26|347.32|345.32|347.23|345.23|20
1727063220000|2024-09-23 03:47:00|347.22|345.22|347.23|345.23|347.29|345.29|347.15|345.15|25
1727063230000|2024-09-23 03:47:10|347.24|345.24|347.18|345.18|347.24|345.24|347.12|345.12|18
1727063240000|2024-09-23 03:47:20|347.19|345.19|347.01|345.01|347.2|345.2|347.01|345.01|18
1727063250000|2024-09-23 03:47:30|347.02|345.02|347.18|345.18|347.18|345.18|347|345|24
1727063260000|2024-09-23 03:47:40|347.19|345.19|347.19|345.19|347.21|345.21|347.18|345.18|6
1727063270000|2024-09-23 03:47:50|347.2|345.2|347.19|345.19|347.2|345.2|347.19|345.19|2
1727063280000|2024-09-23 03:48:00|347.2|345.2|347.5|345.5|347.5|345.5|347.19|345.19|21
1727063290000|2024-09-23 03:48:10|347.53|345.53|347.51|345.51|347.58|345.58|347.5|345.5|20
1727063310000|2024-09-23 03:48:30|347.56|345.56|347.66|345.66|347.66|345.66|347.56|345.56|10
1727063320000|2024-09-23 03:48:40|347.62|345.62|347.63|345.63|347.66|345.66|347.62|345.62|8
1727063330000|2024-09-23 03:48:50|347.66|345.66|347.64|345.64|347.66|345.66|347.62|345.62|8
1727063340000|2024-09-23 03:49:00|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|1
1727063350000|2024-09-23 03:49:10|347.64|345.64|347.66|345.66|347.66|345.66|347.64|345.64|2
1727063360000|2024-09-23 03:49:20|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|1
1727063370000|2024-09-23 03:49:30|347.66|345.66|347.66|345.66|347.66|345.66|347.64|345.64|3
1727063380000|2024-09-23 03:49:40|347.61|345.61|347.63|345.63|347.66|345.66|347.58|345.58|12
1727063390000|2024-09-23 03:49:50|347.66|345.66|347.66|345.66|347.66|345.66|347.6|345.6|8
1727063410000|2024-09-23 03:50:10|347.62|345.62|347.6|345.6|347.62|345.62|347.59|345.59|8
1727063420000|2024-09-23 03:50:20|347.59|345.59|347.62|345.62|347.62|345.62|347.59|345.59|6
1727063430000|2024-09-23 03:50:30|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|1
1727063440000|2024-09-23 03:50:40|347.67|345.67|347.67|345.67|347.67|345.67|347.67|345.67|1
1727063450000|2024-09-23 03:50:50|347.66|345.66|347.66|345.66|347.67|345.67|347.66|345.66|5
1727063460000|2024-09-23 03:51:00|347.68|345.68|347.68|345.68|347.7|345.7|347.67|345.67|5
1727063470000|2024-09-23 03:51:10|347.69|345.69|347.67|345.67|347.7|345.7|347.67|345.67|3
1727063480000|2024-09-23 03:51:20|347.68|345.68|347.66|345.66|347.68|345.68|347.66|345.66|2
1727063490000|2024-09-23 03:51:30|347.68|345.68|347.72|345.72|347.72|345.72|347.66|345.66|5
1727063500000|2024-09-23 03:51:40|347.69|345.69|347.67|345.67|347.69|345.69|347.66|345.66|3
1727063510000|2024-09-23 03:51:50|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|1
1727063520000|2024-09-23 03:52:00|347.68|345.68|347.66|345.66|347.69|345.69|347.66|345.66|3
1727063530000|2024-09-23 03:52:10|347.58|345.58|347.55|345.55|347.58|345.58|347.53|345.53|7
1727063540000|2024-09-23 03:52:20|347.54|345.54|347.53|345.53|347.57|345.57|347.53|345.53|16
1727063550000|2024-09-23 03:52:30|347.54|345.54|347.56|345.56|347.57|345.57|347.54|345.54|9
1727063560000|2024-09-23 03:52:40|347.58|345.58|347.66|345.66|347.66|345.66|347.58|345.58|7
1727063580000|2024-09-23 03:53:00|347.67|345.67|347.67|345.67|347.67|345.67|347.67|345.67|1
1727063590000|2024-09-23 03:53:10|347.68|345.68|347.7|345.7|347.73|345.73|347.68|345.68|5
1727063600000|2024-09-23 03:53:20|347.67|345.67|347.67|345.67|347.7|345.7|347.66|345.66|8
1727063610000|2024-09-23 03:53:30|347.68|345.68|347.7|345.7|347.7|345.7|347.66|345.66|5
1727063620000|2024-09-23 03:53:40|347.71|345.71|347.66|345.66|347.72|345.72|347.66|345.66|4
1727063630000|2024-09-23 03:53:50|347.68|345.68|347.66|345.66|347.71|345.71|347.66|345.66|6
1727063650000|2024-09-23 03:54:10|347.56|345.56|347.56|345.56|347.56|345.56|347.51|345.51|4
1727063670000|2024-09-23 03:54:30|347.52|345.52|347.56|345.56|347.56|345.56|347.52|345.52|8
1727063680000|2024-09-23 03:54:40|347.55|345.55|347.29|345.29|347.58|345.58|347.29|345.29|10
1727063690000|2024-09-23 03:54:50|347.28|345.28|347.19|345.19|347.33|345.33|347.18|345.18|20
1727063700000|2024-09-23 03:55:00|347.18|345.18|347.37|345.37|347.45|345.45|347.18|345.18|18
1727063710000|2024-09-23 03:55:10|347.36|345.36|347.42|345.42|347.42|345.42|347.36|345.36|22
1727063720000|2024-09-23 03:55:20|347.41|345.41|347.4|345.4|347.42|345.42|347.4|345.4|6
1727063730000|2024-09-23 03:55:30|347.41|345.41|347.31|345.31|347.45|345.45|347.31|345.31|15
1727063740000|2024-09-23 03:55:40|347.32|345.32|347.31|345.31|347.33|345.33|347.3|345.3|7
1727063750000|2024-09-23 03:55:50|347.29|345.29|347.37|345.37|347.37|345.37|347.29|345.29|6
1727063760000|2024-09-23 03:56:00|347.38|345.38|347.44|345.44|347.44|345.44|347.38|345.38|9
1727063770000|2024-09-23 03:56:10|347.45|345.45|347.59|345.59|347.59|345.59|347.45|345.45|13
1727063780000|2024-09-23 03:56:20|347.58|345.58|347.7|345.7|347.72|345.72|347.58|345.58|16
1727063790000|2024-09-23 03:56:30|347.72|345.72|347.71|345.71|347.72|345.72|347.69|345.69|5
1727063800000|2024-09-23 03:56:40|347.69|345.69|347.56|345.56|347.69|345.69|347.54|345.54|13
1727063810000|2024-09-23 03:56:50|347.53|345.53|347.49|345.49|347.53|345.53|347.49|345.49|3
1727063820000|2024-09-23 03:57:00|347.42|345.42|347.37|345.37|347.44|345.44|347.37|345.37|10
1727063830000|2024-09-23 03:57:10|347.38|345.38|347.41|345.41|347.41|345.41|347.35|345.35|16
1727063840000|2024-09-23 03:57:20|347.4|345.4|347.35|345.35|347.4|345.4|347.35|345.35|6
1727063850000|2024-09-23 03:57:30|347.33|345.33|347.3|345.3|347.33|345.33|347.3|345.3|12
1727063860000|2024-09-23 03:57:40|347.29|345.29|347.29|345.29|347.3|345.3|347.29|345.29|11
1727063870000|2024-09-23 03:57:50|347.28|345.28|347.27|345.27|347.28|345.28|347.26|345.26|3
1727063880000|2024-09-23 03:58:00|347.28|345.28|347.23|345.23|347.28|345.28|347.23|345.23|4
1727063890000|2024-09-23 03:58:10|347.27|345.27|347.06|345.06|347.27|345.27|347.03|345.03|18
1727063900000|2024-09-23 03:58:20|347.07|345.07|347.11|345.11|347.11|345.11|347.07|345.07|5
1727063910000|2024-09-23 03:58:30|347.1|345.1|347.03|345.03|347.1|345.1|347.03|345.03|3
1727063920000|2024-09-23 03:58:40|347.04|345.04|346.97|344.97|347.05|345.05|346.97|344.97|9
1727063930000|2024-09-23 03:58:50|346.92|344.92|346.89|344.89|346.93|344.93|346.88|344.88|8
1727063940000|2024-09-23 03:59:00|346.91|344.91|346.91|344.91|346.91|344.91|346.89|344.89|6
1727063950000|2024-09-23 03:59:10|346.92|344.92|346.95|344.95|346.96|344.96|346.91|344.91|7
1727063960000|2024-09-23 03:59:20|346.94|344.94|346.87|344.87|346.94|344.94|346.87|344.87|6
1727063970000|2024-09-23 03:59:30|346.88|344.88|347.02|345.02|347.02|345.02|346.88|344.88|6
1727063980000|2024-09-23 03:59:40|347.04|345.04|347.03|345.03|347.05|345.05|347.01|345.01|9
1727063990000|2024-09-23 03:59:50|347.04|345.04|347.02|345.02|347.05|345.05|347.02|345.02|16
1727064000000|2024-09-23 04:00:00|346.96|344.96|346.96|344.96|346.96|344.96|346.95|344.95|7
1727064010000|2024-09-23 04:00:10|346.95|344.95|347.1|345.1|347.1|345.1|346.95|344.95|9
1727064020000|2024-09-23 04:00:20|347.09|345.09|347.06|345.06|347.09|345.09|347.05|345.05|4
1727064030000|2024-09-23 04:00:30|347.08|345.08|347.11|345.11|347.13|345.13|347.08|345.08|10
1727064040000|2024-09-23 04:00:40|347.12|345.12|347.11|345.11|347.12|345.12|347.09|345.09|7
1727064050000|2024-09-23 04:00:50|347.12|345.12|347.14|345.14|347.18|345.18|347.1|345.1|18
1727064060000|2024-09-23 04:01:00|347.15|345.15|347.09|345.09|347.17|345.17|347.09|345.09|9
1727064070000|2024-09-23 04:01:10|347.08|345.08|347.07|345.07|347.08|345.08|346.92|344.92|17
1727064080000|2024-09-23 04:01:20|347.08|345.08|347.16|345.16|347.19|345.19|347.08|345.08|11
1727064090000|2024-09-23 04:01:30|347.17|345.17|347.26|345.26|347.27|345.27|347.16|345.16|8
1727064100000|2024-09-23 04:01:40|347.25|345.25|347.24|345.24|347.26|345.26|347.18|345.18|13
1727064110000|2024-09-23 04:01:50|347.23|345.23|347.27|345.27|347.32|345.32|347.22|345.22|11
1727064120000|2024-09-23 04:02:00|347.26|345.26|347.17|345.17|347.26|345.26|347.17|345.17|9
1727064130000|2024-09-23 04:02:10|347.16|345.16|347.15|345.15|347.16|345.16|347.15|345.15|2
1727064140000|2024-09-23 04:02:20|347.19|345.19|347.17|345.17|347.19|345.19|347.16|345.16|3
1727064150000|2024-09-23 04:02:30|347.16|345.16|346.87|344.87|347.16|345.16|346.87|344.87|13
1727064160000|2024-09-23 04:02:40|346.88|344.88|346.98|344.98|346.98|344.98|346.88|344.88|17
1727064170000|2024-09-23 04:02:50|346.99|344.99|347|345|347|345|346.98|344.98|10
1727064180000|2024-09-23 04:03:00|347.13|345.13|347.17|345.17|347.18|345.18|347.12|345.12|14
1727064190000|2024-09-23 04:03:10|347.18|345.18|347.23|345.23|347.27|345.27|347.17|345.17|16
1727064200000|2024-09-23 04:03:20|347.16|345.16|347.22|345.22|347.23|345.23|347.15|345.15|13
1727064210000|2024-09-23 04:03:30|347.23|345.23|347.27|345.27|347.29|345.29|347.23|345.23|10
1727064220000|2024-09-23 04:03:40|347.23|345.23|347.22|345.22|347.27|345.27|347.22|345.22|4
1727064230000|2024-09-23 04:03:50|347.21|345.21|347.21|345.21|347.22|345.22|347.21|345.21|3
1727064240000|2024-09-23 04:04:00|347.15|345.15|347.19|345.19|347.23|345.23|347.15|345.15|14
1727064250000|2024-09-23 04:04:10|347.18|345.18|347.11|345.11|347.18|345.18|347.06|345.06|6
1727064260000|2024-09-23 04:04:20|347.12|345.12|347.24|345.24|347.24|345.24|347.12|345.12|14
1727064270000|2024-09-23 04:04:30|347.22|345.22|347.23|345.23|347.23|345.23|347.21|345.21|4
1727064280000|2024-09-23 04:04:40|347.22|345.22|347.22|345.22|347.23|345.23|347.22|345.22|5
1727064290000|2024-09-23 04:04:50|347.21|345.21|347.22|345.22|347.22|345.22|347.21|345.21|2
1727064300000|2024-09-23 04:05:00|347.24|345.24|347.18|345.18|347.29|345.29|347.18|345.18|14
1727064310000|2024-09-23 04:05:10|347.19|345.19|347.09|345.09|347.19|345.19|347.06|345.06|10
1727064320000|2024-09-23 04:05:20|347.1|345.1|347.17|345.17|347.23|345.23|347.09|345.09|19
1727064330000|2024-09-23 04:05:30|347.16|345.16|347.19|345.19|347.19|345.19|347.16|345.16|4
1727064340000|2024-09-23 04:05:40|347.18|345.18|347.13|345.13|347.18|345.18|347.03|345.03|10
1727064350000|2024-09-23 04:05:50|347.14|345.14|347.04|345.04|347.14|345.14|347.04|345.04|12
1727064360000|2024-09-23 04:06:00|347.03|345.03|346.94|344.94|347.03|345.03|346.91|344.91|20
1727064370000|2024-09-23 04:06:10|346.93|344.93|346.88|344.88|346.94|344.94|346.86|344.86|12
1727064380000|2024-09-23 04:06:20|346.87|344.87|346.93|344.93|346.93|344.93|346.86|344.86|9
1727064390000|2024-09-23 04:06:30|346.92|344.92|346.89|344.89|346.93|344.93|346.89|344.89|15
1727064400000|2024-09-23 04:06:40|346.88|344.88|346.77|344.77|346.88|344.88|346.77|344.77|13
1727064410000|2024-09-23 04:06:50|346.79|344.79|346.78|344.78|346.79|344.79|346.77|344.77|3
1727064420000|2024-09-23 04:07:00|346.79|344.79|346.91|344.91|346.95|344.95|346.79|344.79|14
1727064430000|2024-09-23 04:07:10|346.92|344.92|346.92|344.92|346.92|344.92|346.89|344.89|9
1727064440000|2024-09-23 04:07:20|346.93|344.93|347.12|345.12|347.16|345.16|346.93|344.93|12
1727064450000|2024-09-23 04:07:30|347.14|345.14|347.06|345.06|347.15|345.15|347.04|345.04|10
1727064460000|2024-09-23 04:07:40|347.07|345.07|347|345|347.07|345.07|346.97|344.97|17
1727064470000|2024-09-23 04:07:50|346.98|344.98|346.94|344.94|346.98|344.98|346.9|344.9|12
1727064480000|2024-09-23 04:08:00|346.93|344.93|346.96|344.96|346.96|344.96|346.91|344.91|7
1727064490000|2024-09-23 04:08:10|346.98|344.98|347.12|345.12|347.12|345.12|346.98|344.98|6
1727064500000|2024-09-23 04:08:20|347.13|345.13|347.13|345.13|347.13|345.13|347.13|345.13|1
1727064510000|2024-09-23 04:08:30|347.14|345.14|347.12|345.12|347.14|345.14|347.12|345.12|2
1727064530000|2024-09-23 04:08:50|347.13|345.13|347.28|345.28|347.28|345.28|347.13|345.13|9
1727064540000|2024-09-23 04:09:00|347.27|345.27|347.16|345.16|347.28|345.28|347.14|345.14|11
1727064550000|2024-09-23 04:09:10|347.14|345.14|347.14|345.14|347.14|345.14|347.14|345.14|1
1727064560000|2024-09-23 04:09:20|347.13|345.13|347.13|345.13|347.13|345.13|347.13|345.13|1
1727064580000|2024-09-23 04:09:40|347.16|345.16|347.18|345.18|347.24|345.24|347.16|345.16|13
1727064590000|2024-09-23 04:09:50|347.19|345.19|347.15|345.15|347.19|345.19|347.14|345.14|17
1727064600000|2024-09-23 04:10:00|347.14|345.14|346.92|344.92|347.14|345.14|346.92|344.92|17
1727064610000|2024-09-23 04:10:10|346.94|344.94|347|345|347|345|346.92|344.92|7
1727064620000|2024-09-23 04:10:20|347.01|345.01|347.09|345.09|347.09|345.09|347.01|345.01|6
1727064630000|2024-09-23 04:10:30|347.12|345.12|347.13|345.13|347.13|345.13|347.08|345.08|10
1727064640000|2024-09-23 04:10:40|347.15|345.15|347.13|345.13|347.15|345.15|347.12|345.12|4
1727064650000|2024-09-23 04:10:50|347.11|345.11|347.12|345.12|347.14|345.14|347.11|345.11|8
1727064660000|2024-09-23 04:11:00|347.13|345.13|347.08|345.08|347.13|345.13|347.08|345.08|3
1727064670000|2024-09-23 04:11:10|347.09|345.09|347.08|345.08|347.15|345.15|347.08|345.08|10
1727064680000|2024-09-23 04:11:20|347.1|345.1|347.09|345.09|347.1|345.1|347.05|345.05|11
1727064690000|2024-09-23 04:11:30|347.1|345.1|347.09|345.09|347.1|345.1|347.09|345.09|2
1727064700000|2024-09-23 04:11:40|347.11|345.11|347.09|345.09|347.12|345.12|347.08|345.08|14
1727064710000|2024-09-23 04:11:50|347.1|345.1|347.09|345.09|347.1|345.1|347.08|345.08|5
1727064720000|2024-09-23 04:12:00|347.05|345.05|347.26|345.26|347.28|345.28|347.05|345.05|10
1727064730000|2024-09-23 04:12:10|347.27|345.27|347.36|345.36|347.37|345.37|347.27|345.27|22
1727064740000|2024-09-23 04:12:20|347.35|345.35|347.34|345.34|347.4|345.4|347.34|345.34|10
1727064750000|2024-09-23 04:12:30|347.35|345.35|347.21|345.21|347.36|345.36|347.2|345.2|6
1727064760000|2024-09-23 04:12:40|347.19|345.19|347.19|345.19|347.19|345.19|347.19|345.19|1
1727064770000|2024-09-23 04:12:50|347.11|345.11|347.05|345.05|347.11|345.11|347.05|345.05|6
1727064780000|2024-09-23 04:13:00|346.99|344.99|346.89|344.89|346.99|344.99|346.89|344.89|10
1727064790000|2024-09-23 04:13:10|346.9|344.9|346.9|344.9|346.91|344.91|346.9|344.9|3
1727064800000|2024-09-23 04:13:20|346.89|344.89|346.95|344.95|346.96|344.96|346.89|344.89|10
1727064810000|2024-09-23 04:13:30|346.97|344.97|346.96|344.96|347.02|345.02|346.94|344.94|17
1727064820000|2024-09-23 04:13:40|346.95|344.95|346.94|344.94|346.96|344.96|346.94|344.94|10
1727064830000|2024-09-23 04:13:50|346.93|344.93|346.96|344.96|346.96|344.96|346.89|344.89|7
1727064840000|2024-09-23 04:14:00|346.98|344.98|346.93|344.93|346.98|344.98|346.93|344.93|12
1727064850000|2024-09-23 04:14:10|346.83|344.83|346.77|344.77|346.83|344.83|346.77|344.77|14
1727064860000|2024-09-23 04:14:20|346.76|344.76|346.76|344.76|346.77|344.77|346.75|344.75|6
1727064870000|2024-09-23 04:14:30|346.77|344.77|346.73|344.73|346.77|344.77|346.73|344.73|8
1727064880000|2024-09-23 04:14:40|346.74|344.74|346.74|344.74|346.74|344.74|346.74|344.74|1
1727064890000|2024-09-23 04:14:50|346.7|344.7|346.69|344.69|346.71|344.71|346.69|344.69|16
1727064900000|2024-09-23 04:15:00|346.7|344.7|346.72|344.72|346.74|344.74|346.7|344.7|10
1727064910000|2024-09-23 04:15:10|346.73|344.73|346.74|344.74|346.75|344.75|346.71|344.71|12
1727064920000|2024-09-23 04:15:20|346.79|344.79|346.75|344.75|346.79|344.79|346.75|344.75|12
1727064930000|2024-09-23 04:15:30|346.74|344.74|346.76|344.76|346.77|344.77|346.74|344.74|7
1727064940000|2024-09-23 04:15:40|346.75|344.75|346.78|344.78|346.78|344.78|346.74|344.74|9
1727064950000|2024-09-23 04:15:50|346.76|344.76|346.72|344.72|346.76|344.76|346.69|344.69|8
1727064960000|2024-09-23 04:16:00|346.77|344.77|346.74|344.74|346.77|344.77|346.72|344.72|9
1727064970000|2024-09-23 04:16:10|346.73|344.73|346.75|344.75|346.76|344.76|346.73|344.73|10
1727064980000|2024-09-23 04:16:20|346.76|344.76|346.65|344.65|346.76|344.76|346.64|344.64|13
1727064990000|2024-09-23 04:16:30|346.68|344.68|346.54|344.54|346.68|344.68|346.54|344.54|10
1727065000000|2024-09-23 04:16:40|346.5|344.5|346.55|344.55|346.57|344.57|346.5|344.5|15
1727065010000|2024-09-23 04:16:50|346.56|344.56|346.56|344.56|346.57|344.57|346.55|344.55|11
1727065020000|2024-09-23 04:17:00|346.55|344.55|346.56|344.56|346.61|344.61|346.53|344.53|15
1727065030000|2024-09-23 04:17:10|346.58|344.58|346.56|344.56|346.58|344.58|346.53|344.53|20
1727065040000|2024-09-23 04:17:20|346.54|344.54|346.47|344.47|346.55|344.55|346.45|344.45|7
1727065050000|2024-09-23 04:17:30|346.45|344.45|346.53|344.53|346.53|344.53|346.44|344.44|10
1727065060000|2024-09-23 04:17:40|346.52|344.52|346.53|344.53|346.53|344.53|346.51|344.51|10
1727065070000|2024-09-23 04:17:50|346.51|344.51|346.55|344.55|346.55|344.55|346.51|344.51|12
1727065080000|2024-09-23 04:18:00|346.54|344.54|346.46|344.46|346.54|344.54|346.46|344.46|10
1727065090000|2024-09-23 04:18:10|346.47|344.47|346.52|344.52|346.53|344.53|346.46|344.46|17
1727065100000|2024-09-23 04:18:20|346.51|344.51|346.43|344.43|346.51|344.51|346.43|344.43|14
1727065110000|2024-09-23 04:18:30|346.44|344.44|346.48|344.48|346.51|344.51|346.43|344.43|13
1727065120000|2024-09-23 04:18:40|346.39|344.39|346.33|344.33|346.4|344.4|346.28|344.28|22
1727065130000|2024-09-23 04:18:50|346.34|344.34|346.29|344.29|346.37|344.37|346.28|344.28|21
1727065140000|2024-09-23 04:19:00|346.26|344.26|346.26|344.26|346.3|344.3|346.22|344.22|26
1727065150000|2024-09-23 04:19:10|346.23|344.23|346.31|344.31|346.31|344.31|346.23|344.23|6
1727065160000|2024-09-23 04:19:20|346.25|344.25|346.15|344.15|346.25|344.25|346.15|344.15|13
1727065170000|2024-09-23 04:19:30|346.13|344.13|345.91|343.91|346.13|344.13|345.91|343.91|13
1727065180000|2024-09-23 04:19:40|345.89|343.89|345.62|343.62|345.94|343.94|345.62|343.62|13
1727065190000|2024-09-23 04:19:50|345.65|343.65|345.67|343.67|345.68|343.68|345.61|343.61|22
1727065200000|2024-09-23 04:20:00|345.69|343.69|345.89|343.89|345.9|343.9|345.66|343.66|22
1727065210000|2024-09-23 04:20:10|345.9|343.9|345.99|343.99|345.99|343.99|345.9|343.9|9
1727065220000|2024-09-23 04:20:20|346|344|346.08|344.08|346.11|344.11|346|344|16
1727065230000|2024-09-23 04:20:30|346.07|344.07|346.11|344.11|346.13|344.13|346.04|344.04|10
1727065240000|2024-09-23 04:20:40|346.12|344.12|345.97|343.97|346.12|344.12|345.97|343.97|15
1727065250000|2024-09-23 04:20:50|345.96|343.96|345.96|343.96|345.96|343.96|345.93|343.93|11
1727065260000|2024-09-23 04:21:00|345.95|343.95|345.97|343.97|346|344|345.94|343.94|11
1727065270000|2024-09-23 04:21:10|345.99|343.99|345.92|343.92|345.99|343.99|345.92|343.92|7
1727065280000|2024-09-23 04:21:20|345.93|343.93|346.03|344.03|346.03|344.03|345.92|343.92|19
1727065290000|2024-09-23 04:21:30|346.04|344.04|346.11|344.11|346.2|344.2|346.04|344.04|13
1727065300000|2024-09-23 04:21:40|346.03|344.03|345.86|343.86|346.03|344.03|345.86|343.86|15
1727065310000|2024-09-23 04:21:50|345.85|343.85|345.77|343.77|345.85|343.85|345.77|343.77|5
1727065320000|2024-09-23 04:22:00|345.76|343.76|345.69|343.69|345.76|343.76|345.69|343.69|13
1727065330000|2024-09-23 04:22:10|345.68|343.68|345.48|343.48|345.68|343.68|345.47|343.47|18
1727065340000|2024-09-23 04:22:20|345.49|343.49|345.55|343.55|345.56|343.56|345.47|343.47|14
1727065350000|2024-09-23 04:22:30|345.56|343.56|345.4|343.4|345.57|343.57|345.4|343.4|13
1727065360000|2024-09-23 04:22:40|345.37|343.37|345.49|343.49|345.49|343.49|345.37|343.37|9
1727065370000|2024-09-23 04:22:50|345.5|343.5|345.5|343.5|345.52|343.52|345.49|343.49|13
1727065380000|2024-09-23 04:23:00|345.52|343.52|345.48|343.48|345.52|343.52|345.48|343.48|20
1727065390000|2024-09-23 04:23:10|345.41|343.41|345.35|343.35|345.41|343.41|345.35|343.35|12
1727065400000|2024-09-23 04:23:20|345.36|343.36|345.35|343.35|345.36|343.36|345.35|343.35|2
1727065410000|2024-09-23 04:23:30|345.26|343.26|345.25|343.25|345.26|343.26|345.23|343.23|10
1727065420000|2024-09-23 04:23:40|345.24|343.24|345.22|343.22|345.26|343.26|345.22|343.22|9
1727065430000|2024-09-23 04:23:50|345.21|343.21|345.06|343.06|345.21|343.21|345.06|343.06|11
1727065440000|2024-09-23 04:24:00|345.05|343.05|345.08|343.08|345.1|343.1|345.05|343.05|18
1727065450000|2024-09-23 04:24:10|345.1|343.1|345.12|343.12|345.13|343.13|345.1|343.1|8
1727065460000|2024-09-23 04:24:20|345.11|343.11|345.13|343.13|345.13|343.13|345.1|343.1|12
1727065470000|2024-09-23 04:24:30|345.12|343.12|344.96|342.96|345.13|343.13|344.95|342.95|12
1727065480000|2024-09-23 04:24:40|344.95|342.95|344.93|342.93|344.95|342.95|344.93|342.93|4
1727065490000|2024-09-23 04:24:50|344.92|342.92|344.82|342.82|344.92|342.92|344.81|342.81|9
1727065500000|2024-09-23 04:25:00|344.81|342.81|344.41|342.41|344.82|342.82|344.35|342.35|20
1727065510000|2024-09-23 04:25:10|344.42|342.42|344.3|342.3|344.46|342.46|344.27|342.27|18
1727065520000|2024-09-23 04:25:20|344.28|342.28|344.33|342.33|344.38|342.38|344.28|342.28|9
1727065530000|2024-09-23 04:25:30|344.36|342.36|344.25|342.25|344.39|342.39|344.25|342.25|10
1727065540000|2024-09-23 04:25:40|344.24|342.24|344.28|342.28|344.28|342.28|344.23|342.23|12
1727065550000|2024-09-23 04:25:50|344.27|342.27|344.4|342.4|344.4|342.4|344.27|342.27|11
1727065560000|2024-09-23 04:26:00|344.41|342.41|344.37|342.37|344.42|342.42|344.34|342.34|11
1727065570000|2024-09-23 04:26:10|344.38|342.38|344.38|342.38|344.39|342.39|344.34|342.34|12
1727065580000|2024-09-23 04:26:20|344.37|342.37|344.39|342.39|344.39|342.39|344.37|342.37|3
1727065590000|2024-09-23 04:26:30|344.4|342.4|344.47|342.47|344.49|342.49|344.4|342.4|10
1727065600000|2024-09-23 04:26:40|344.48|342.48|344.48|342.48|344.48|342.48|344.47|342.47|11
1727065610000|2024-09-23 04:26:50|344.49|342.49|344.49|342.49|344.49|342.49|344.48|342.48|7
1727065620000|2024-09-23 04:27:00|344.46|342.46|344.49|342.49|344.5|342.5|344.46|342.46|11
1727065630000|2024-09-23 04:27:10|344.5|342.5|344.35|342.35|344.5|342.5|344.35|342.35|5
1727065640000|2024-09-23 04:27:20|344.34|342.34|344.31|342.31|344.34|342.34|344.31|342.31|4
1727065650000|2024-09-23 04:27:30|344.3|342.3|344.26|342.26|344.3|342.3|344.26|342.26|5
1727065660000|2024-09-23 04:27:40|344.25|342.25|343.94|341.94|344.25|342.25|343.91|341.91|9
1727065670000|2024-09-23 04:27:50|343.85|341.85|343.82|341.82|343.86|341.86|343.79|341.79|12
1727065680000|2024-09-23 04:28:00|343.86|341.86|344|342|344.07|342.07|343.86|341.86|13
1727065690000|2024-09-23 04:28:10|344.01|342.01|343.99|341.99|344.01|342.01|343.96|341.96|11
1727065700000|2024-09-23 04:28:20|344|342|344.01|342.01|344.01|342.01|343.97|341.97|5
1727065710000|2024-09-23 04:28:30|344|342|343.99|341.99|344.02|342.02|343.98|341.98|11
1727065720000|2024-09-23 04:28:40|344|342|343.89|341.89|344.01|342.01|343.88|341.88|11
1727065730000|2024-09-23 04:28:50|343.9|341.9|343.79|341.79|343.9|341.9|343.78|341.78|17
1727065740000|2024-09-23 04:29:00|343.77|341.77|343.77|341.77|343.77|341.77|343.73|341.73|13
1727065750000|2024-09-23 04:29:10|343.76|341.76|343.75|341.75|343.76|341.76|343.72|341.72|4
1727065760000|2024-09-23 04:29:20|343.72|341.72|343.63|341.63|343.72|341.72|343.63|341.63|7
1727065770000|2024-09-23 04:29:30|343.61|341.61|343.29|341.29|343.61|341.61|343.28|341.28|15
1727065780000|2024-09-23 04:29:40|343.28|341.28|343.32|341.32|343.32|341.32|343.26|341.26|21
1727065790000|2024-09-23 04:29:50|343.33|341.33|343.37|341.37|343.45|341.45|343.33|341.33|19
1727065800000|2024-09-23 04:30:00|343.36|341.36|343.52|341.52|343.52|341.52|343.35|341.35|14
1727065810000|2024-09-23 04:30:10|343.51|341.51|343.65|341.65|343.65|341.65|343.49|341.49|11
1727065820000|2024-09-23 04:30:20|343.67|341.67|343.35|341.35|343.67|341.67|343.17|341.17|24
1727065830000|2024-09-23 04:30:30|343.34|341.34|343.51|341.51|343.51|341.51|343.34|341.34|10
1727065840000|2024-09-23 04:30:40|343.5|341.5|343.53|341.53|343.57|341.57|343.5|341.5|11
1727065850000|2024-09-23 04:30:50|343.52|341.52|343.6|341.6|343.6|341.6|343.49|341.49|14
1727065860000|2024-09-23 04:31:00|343.59|341.59|343.51|341.51|343.59|341.59|343.37|341.37|14
1727065870000|2024-09-23 04:31:10|343.52|341.52|343.01|341.01|343.56|341.56|342.98|340.98|21
1727065880000|2024-09-23 04:31:20|342.99|340.99|343.04|341.04|343.04|341.04|342.99|340.99|20
1727065890000|2024-09-23 04:31:30|343.03|341.03|342.95|340.95|343.03|341.03|342.89|340.89|12
1727065900000|2024-09-23 04:31:40|342.96|340.96|342.97|340.97|342.97|340.97|342.93|340.93|6
1727065910000|2024-09-23 04:31:50|342.98|340.98|343.01|341.01|343.04|341.04|342.98|340.98|10
1727065920000|2024-09-23 04:32:00|343|341|342.94|340.94|343|341|342.94|340.94|9
1727065930000|2024-09-23 04:32:10|342.88|340.88|343.01|341.01|343.01|341.01|342.88|340.88|7
1727065940000|2024-09-23 04:32:20|343.02|341.02|343.09|341.09|343.14|341.14|343.02|341.02|14
1727065950000|2024-09-23 04:32:30|343.07|341.07|343.03|341.03|343.08|341.08|343.03|341.03|12
1727065960000|2024-09-23 04:32:40|343.01|341.01|342.83|340.83|343.01|341.01|342.82|340.82|18
1727065970000|2024-09-23 04:32:50|342.84|340.84|342.8|340.8|342.84|340.84|342.8|340.8|13
1727065980000|2024-09-23 04:33:00|342.79|340.79|342.79|340.79|342.79|340.79|342.79|340.79|1
1727066000000|2024-09-23 04:33:20|342.8|340.8|342.8|340.8|342.81|340.81|342.8|340.8|3
1727066010000|2024-09-23 04:33:30|342.77|340.77|342.71|340.71|342.77|340.77|342.7|340.7|6
1727066020000|2024-09-23 04:33:40|342.74|340.74|342.55|340.55|342.74|340.74|342.55|340.55|9
1727066030000|2024-09-23 04:33:50|342.54|340.54|342.38|340.38|342.54|340.54|342.38|340.38|14
1727066040000|2024-09-23 04:34:00|342.42|340.42|342.36|340.36|342.42|340.42|342.36|340.36|9
1727066050000|2024-09-23 04:34:10|342.35|340.35|342.22|340.22|342.35|340.35|342.19|340.19|15
1727066060000|2024-09-23 04:34:20|342.23|340.23|342.14|340.14|342.24|340.24|342.13|340.13|19
1727066070000|2024-09-23 04:34:30|341.86|339.86|341.85|339.85|341.94|339.94|341.79|339.79|21
1727066080000|2024-09-23 04:34:40|341.87|339.87|342.05|340.05|342.09|340.09|341.87|339.87|13
1727066090000|2024-09-23 04:34:50|342.03|340.03|342.02|340.02|342.05|340.05|341.97|339.97|10
1727066100000|2024-09-23 04:35:00|341.98|339.98|342.02|340.02|342.07|340.07|341.98|339.98|19
1727066110000|2024-09-23 04:35:10|342.03|340.03|342.24|340.24|342.26|340.26|342.03|340.03|12
1727066120000|2024-09-23 04:35:20|342.25|340.25|342.07|340.07|342.28|340.28|342.06|340.06|18
1727066130000|2024-09-23 04:35:30|342.08|340.08|342.08|340.08|342.09|340.09|342|340|14
1727066140000|2024-09-23 04:35:40|342.11|340.11|342.3|340.3|342.32|340.32|342.11|340.11|10
1727066150000|2024-09-23 04:35:50|342.29|340.29|342.32|340.32|342.32|340.32|342.27|340.27|12
1727066160000|2024-09-23 04:36:00|342.34|340.34|342.65|340.65|342.66|340.66|342.33|340.33|22
1727066170000|2024-09-23 04:36:10|342.64|340.64|342.97|340.97|342.97|340.97|342.62|340.62|19
1727066180000|2024-09-23 04:36:20|342.96|340.96|343.01|341.01|343.02|341.02|342.96|340.96|14
1727066190000|2024-09-23 04:36:30|343.04|341.04|343.03|341.03|343.06|341.06|343.02|341.02|13
1727066200000|2024-09-23 04:36:40|343.06|341.06|343.16|341.16|343.19|341.19|343.03|341.03|13
1727066210000|2024-09-23 04:36:50|343.17|341.17|343.11|341.11|343.21|341.21|343.08|341.08|12
1727066220000|2024-09-23 04:37:00|343.09|341.09|342.97|340.97|343.09|341.09|342.94|340.94|16
1727066230000|2024-09-23 04:37:10|342.96|340.96|342.95|340.95|343|341|342.93|340.93|8
1727066240000|2024-09-23 04:37:20|342.97|340.97|342.76|340.76|342.97|340.97|342.73|340.73|10
1727066250000|2024-09-23 04:37:30|342.77|340.77|342.76|340.76|342.8|340.8|342.74|340.74|10
1727066260000|2024-09-23 04:37:40|342.7|340.7|342.7|340.7|342.7|340.7|342.67|340.67|4
1727066270000|2024-09-23 04:37:50|342.71|340.71|342.81|340.81|342.81|340.81|342.71|340.71|10
1727066280000|2024-09-23 04:38:00|342.82|340.82|342.79|340.79|342.84|340.84|342.79|340.79|10
1727066290000|2024-09-23 04:38:10|342.78|340.78|342.85|340.85|342.96|340.96|342.78|340.78|9
1727066300000|2024-09-23 04:38:20|342.88|340.88|342.98|340.98|342.98|340.98|342.88|340.88|10
1727066310000|2024-09-23 04:38:30|342.97|340.97|343.13|341.13|343.13|341.13|342.96|340.96|13
1727066320000|2024-09-23 04:38:40|343.17|341.17|342.96|340.96|343.17|341.17|342.93|340.93|21
1727066330000|2024-09-23 04:38:50|342.88|340.88|342.85|340.85|342.91|340.91|342.83|340.83|17
1727066340000|2024-09-23 04:39:00|342.88|340.88|342.93|340.93|342.97|340.97|342.88|340.88|16
1727066350000|2024-09-23 04:39:10|342.96|340.96|342.97|340.97|342.99|340.99|342.94|340.94|9
1727066360000|2024-09-23 04:39:20|343.01|341.01|343.08|341.08|343.11|341.11|343.01|341.01|9
1727066370000|2024-09-23 04:39:30|343.07|341.07|343.03|341.03|343.07|341.07|342.97|340.97|13
1727066380000|2024-09-23 04:39:40|343.04|341.04|343.08|341.08|343.08|341.08|343.04|341.04|4
1727066390000|2024-09-23 04:39:50|343.03|341.03|342.96|340.96|343.04|341.04|342.96|340.96|11
1727066400000|2024-09-23 04:40:00|342.91|340.91|342.74|340.74|342.96|340.96|342.71|340.71|18
1727066410000|2024-09-23 04:40:10|342.75|340.75|342.76|340.76|342.81|340.81|342.71|340.71|19
1727066420000|2024-09-23 04:40:20|342.72|340.72|342.62|340.62|342.72|340.72|342.62|340.62|16
1727066430000|2024-09-23 04:40:30|342.56|340.56|342.58|340.58|342.58|340.58|342.45|340.45|19
1727066440000|2024-09-23 04:40:40|342.62|340.62|342.58|340.58|342.62|340.62|342.55|340.55|10
1727066450000|2024-09-23 04:40:50|342.59|340.59|342.61|340.61|342.61|340.61|342.55|340.55|15
1727066460000|2024-09-23 04:41:00|342.6|340.6|342.79|340.79|342.79|340.79|342.59|340.59|14
1727066470000|2024-09-23 04:41:10|342.73|340.73|342.91|340.91|342.91|340.91|342.73|340.73|19
1727066480000|2024-09-23 04:41:20|342.92|340.92|342.87|340.87|342.93|340.93|342.86|340.86|16
1727066490000|2024-09-23 04:41:30|342.88|340.88|342.95|340.95|343|341|342.88|340.88|22
1727066500000|2024-09-23 04:41:40|342.96|340.96|342.95|340.95|343|341|342.93|340.93|10
1727066510000|2024-09-23 04:41:50|342.96|340.96|342.96|340.96|342.97|340.97|342.95|340.95|5
1727066520000|2024-09-23 04:42:00|342.91|340.91|342.75|340.75|342.91|340.91|342.74|340.74|9
1727066530000|2024-09-23 04:42:10|342.77|340.77|342.7|340.7|342.91|340.91|342.7|340.7|12
1727066540000|2024-09-23 04:42:20|342.68|340.68|342.68|340.68|342.69|340.69|342.68|340.68|13
1727066550000|2024-09-23 04:42:30|342.69|340.69|342.71|340.71|342.76|340.76|342.69|340.69|16
1727066560000|2024-09-23 04:42:40|342.7|340.7|342.67|340.67|342.71|340.71|342.63|340.63|9
1727066570000|2024-09-23 04:42:50|342.66|340.66|342.66|340.66|342.86|340.86|342.63|340.63|20
1727066580000|2024-09-23 04:43:00|342.67|340.67|342.66|340.66|342.72|340.72|342.66|340.66|14
1727066590000|2024-09-23 04:43:10|342.67|340.67|342.71|340.71|342.77|340.77|342.66|340.66|16
1727066600000|2024-09-23 04:43:20|342.72|340.72|342.71|340.71|342.72|340.72|342.71|340.71|6
1727066610000|2024-09-23 04:43:30|342.7|340.7|342.68|340.68|342.71|340.71|342.68|340.68|3
1727066620000|2024-09-23 04:43:40|342.7|340.7|342.71|340.71|342.73|340.73|342.69|340.69|6
1727066630000|2024-09-23 04:43:50|342.68|340.68|342.73|340.73|342.77|340.77|342.68|340.68|9
1727066640000|2024-09-23 04:44:00|342.69|340.69|342.5|340.5|342.7|340.7|342.49|340.49|16
1727066650000|2024-09-23 04:44:10|342.51|340.51|342.5|340.5|342.54|340.54|342.5|340.5|13
1727066660000|2024-09-23 04:44:20|342.48|340.48|342.6|340.6|342.6|340.6|342.47|340.47|14
1727066670000|2024-09-23 04:44:30|342.58|340.58|342.65|340.65|342.66|340.66|342.58|340.58|8
1727066680000|2024-09-23 04:44:40|342.67|340.67|342.65|340.65|342.67|340.67|342.62|340.62|12
1727066690000|2024-09-23 04:44:50|342.64|340.64|342.52|340.52|342.65|340.65|342.5|340.5|8
1727066700000|2024-09-23 04:45:00|342.53|340.53|342.55|340.55|342.56|340.56|342.53|340.53|12
1727066710000|2024-09-23 04:45:10|342.54|340.54|342.54|340.54|342.57|340.57|342.51|340.51|12
1727066720000|2024-09-23 04:45:20|342.53|340.53|342.59|340.59|342.59|340.59|342.52|340.52|13
1727066730000|2024-09-23 04:45:30|342.58|340.58|342.42|340.42|342.58|340.58|342.41|340.41|16
1727066740000|2024-09-23 04:45:40|342.41|340.41|342.58|340.58|342.62|340.62|342.41|340.41|10
1727066750000|2024-09-23 04:45:50|342.6|340.6|342.52|340.52|342.6|340.6|342.51|340.51|7
1727066760000|2024-09-23 04:46:00|342.51|340.51|342.36|340.36|342.51|340.51|342.34|340.34|23
1727066770000|2024-09-23 04:46:10|342.35|340.35|342.36|340.36|342.37|340.37|342.33|340.33|17
1727066780000|2024-09-23 04:46:20|342.39|340.39|342.36|340.36|342.39|340.39|342.36|340.36|6
1727066790000|2024-09-23 04:46:30|342.35|340.35|342.35|340.35|342.4|340.4|342.34|340.34|14
1727066800000|2024-09-23 04:46:40|342.37|340.37|342.4|340.4|342.41|340.41|342.35|340.35|15
1727066810000|2024-09-23 04:46:50|342.41|340.41|342.36|340.36|342.41|340.41|342.36|340.36|8
1727066820000|2024-09-23 04:47:00|342.39|340.39|342.21|340.21|342.39|340.39|342.21|340.21|13
1727066830000|2024-09-23 04:47:10|342.23|340.23|342.3|340.3|342.32|340.32|342.21|340.21|11
1727066840000|2024-09-23 04:47:20|342.24|340.24|342.2|340.2|342.24|340.24|342.16|340.16|13
1727066850000|2024-09-23 04:47:30|342.19|340.19|342.27|340.27|342.27|340.27|342.17|340.17|10
1727066860000|2024-09-23 04:47:40|342.26|340.26|342.21|340.21|342.38|340.38|342.18|340.18|17
1727066870000|2024-09-23 04:47:50|342.2|340.2|342.12|340.12|342.2|340.2|342.11|340.11|15
1727066880000|2024-09-23 04:48:00|342.11|340.11|342.1|340.1|342.13|340.13|342.09|340.09|12
1727066890000|2024-09-23 04:48:10|342.11|340.11|342.08|340.08|342.15|340.15|342.08|340.08|15
1727066900000|2024-09-23 04:48:20|342.06|340.06|341.98|339.98|342.07|340.07|341.96|339.96|16
1727066910000|2024-09-23 04:48:30|341.97|339.97|341.98|339.98|341.98|339.98|341.76|339.76|15
1727066920000|2024-09-23 04:48:40|342|340|342.05|340.05|342.05|340.05|341.98|339.98|9
1727066930000|2024-09-23 04:48:50|342.17|340.17|342.15|340.15|342.17|340.17|342.15|340.15|5
1727066940000|2024-09-23 04:49:00|342.16|340.16|342.18|340.18|342.18|340.18|342.14|340.14|9
1727066950000|2024-09-23 04:49:10|342.23|340.23|342.26|340.26|342.27|340.27|342.23|340.23|12
1727066960000|2024-09-23 04:49:20|342.24|340.24|342.11|340.11|342.25|340.25|342.09|340.09|14
1727066970000|2024-09-23 04:49:30|342.13|340.13|342.18|340.18|342.18|340.18|342.12|340.12|15
1727066980000|2024-09-23 04:49:40|342.24|340.24|342.31|340.31|342.31|340.31|342.23|340.23|9
1727066990000|2024-09-23 04:49:50|342.37|340.37|342.4|340.4|342.4|340.4|342.36|340.36|7
1727067000000|2024-09-23 04:50:00|342.41|340.41|342.35|340.35|342.45|340.45|342.34|340.34|12
1727067010000|2024-09-23 04:50:10|342.36|340.36|342.56|340.56|342.6|340.6|342.36|340.36|18
1727067020000|2024-09-23 04:50:20|342.57|340.57|342.69|340.69|342.71|340.71|342.57|340.57|11
1727067030000|2024-09-23 04:50:30|342.67|340.67|342.79|340.79|342.79|340.79|342.66|340.66|9
1727067040000|2024-09-23 04:50:40|342.76|340.76|342.79|340.79|342.79|340.79|342.76|340.76|3
1727067080000|2024-09-23 04:51:20|342.8|340.8|343.13|341.13|343.13|341.13|342.8|340.8|2
1727067090000|2024-09-23 04:51:30|343.15|341.15|343.15|341.15|343.23|341.23|343.14|341.14|9
1727067100000|2024-09-23 04:51:40|343.16|341.16|343.21|341.21|343.21|341.21|343.1|341.1|14
1727067110000|2024-09-23 04:51:50|343.22|341.22|343.16|341.16|343.22|341.22|343.13|341.13|17
1727067120000|2024-09-23 04:52:00|343.15|341.15|343.1|341.1|343.17|341.17|343.1|341.1|18
1727067130000|2024-09-23 04:52:10|343.11|341.11|343.12|341.12|343.13|341.13|343.11|341.11|16
1727067140000|2024-09-23 04:52:20|343.11|341.11|342.82|340.82|343.11|341.11|342.81|340.81|14
1727067150000|2024-09-23 04:52:30|342.83|340.83|342.72|340.72|342.83|340.83|342.72|340.72|8
1727067160000|2024-09-23 04:52:40|342.74|340.74|342.84|340.84|342.84|340.84|342.72|340.72|7
1727067170000|2024-09-23 04:52:50|342.83|340.83|342.8|340.8|342.83|340.83|342.76|340.76|12
1727067180000|2024-09-23 04:53:00|342.81|340.81|342.8|340.8|342.82|340.82|342.8|340.8|6
1727067190000|2024-09-23 04:53:10|342.81|340.81|342.81|340.81|342.83|340.83|342.81|340.81|5
1727067200000|2024-09-23 04:53:20|342.82|340.82|342.84|340.84|342.84|340.84|342.8|340.8|6
1727067210000|2024-09-23 04:53:30|342.83|340.83|342.82|340.82|342.84|340.84|342.82|340.82|4
1727067220000|2024-09-23 04:53:40|342.83|340.83|342.89|340.89|342.89|340.89|342.83|340.83|8
1727067230000|2024-09-23 04:53:50|342.88|340.88|342.85|340.85|342.88|340.88|342.84|340.84|6
1727067240000|2024-09-23 04:54:00|342.82|340.82|342.84|340.84|342.84|340.84|342.82|340.82|9
1727067250000|2024-09-23 04:54:10|342.81|340.81|342.82|340.82|342.84|340.84|342.78|340.78|9
1727067260000|2024-09-23 04:54:20|342.83|340.83|343.05|341.05|343.05|341.05|342.83|340.83|6
1727067270000|2024-09-23 04:54:30|343.06|341.06|343.09|341.09|343.09|341.09|343.05|341.05|12
1727067280000|2024-09-23 04:54:40|343.13|341.13|343.14|341.14|343.14|341.14|343.13|341.13|6
1727067290000|2024-09-23 04:54:50|343.13|341.13|343.12|341.12|343.14|341.14|343.08|341.08|14
1727067300000|2024-09-23 04:55:00|343.11|341.11|343.14|341.14|343.14|341.14|343.1|341.1|6
1727067310000|2024-09-23 04:55:10|343.18|341.18|343.22|341.22|343.22|341.22|343.18|341.18|2
1727067320000|2024-09-23 04:55:20|343.21|341.21|343.23|341.23|343.23|341.23|343.21|341.21|3
1727067340000|2024-09-23 04:55:40|343.24|341.24|343.25|341.25|343.28|341.28|343.24|341.24|4
1727067350000|2024-09-23 04:55:50|343.27|341.27|343.26|341.26|343.28|341.28|343.24|341.24|5
1727067360000|2024-09-23 04:56:00|343.27|341.27|343.25|341.25|343.27|341.27|343.24|341.24|3
1727067370000|2024-09-23 04:56:10|343.24|341.24|343.25|341.25|343.25|341.25|343.24|341.24|2
1727067380000|2024-09-23 04:56:20|343.26|341.26|343.24|341.24|343.26|341.26|343.24|341.24|2
1727067390000|2024-09-23 04:56:30|343.25|341.25|343.24|341.24|343.25|341.25|343.23|341.23|3
1727067400000|2024-09-23 04:56:40|343.25|341.25|343.29|341.29|343.29|341.29|343.23|341.23|6
1727067410000|2024-09-23 04:56:50|343.3|341.3|343.36|341.36|343.36|341.36|343.3|341.3|3
1727067420000|2024-09-23 04:57:00|343.34|341.34|343.35|341.35|343.35|341.35|343.34|341.34|2
1727067440000|2024-09-23 04:57:20|343.34|341.34|343.32|341.32|343.34|341.34|343.32|341.32|2
1727067500000|2024-09-23 04:58:20|343.34|341.34|343.35|341.35|343.35|341.35|343.34|341.34|2
1727067510000|2024-09-23 04:58:30|343.36|341.36|343.38|341.38|343.38|341.38|343.32|341.32|4
1727067520000|2024-09-23 04:58:40|343.39|341.39|343.38|341.38|343.39|341.39|343.37|341.37|3
1727067530000|2024-09-23 04:58:50|343.35|341.35|343.51|341.51|343.52|341.52|343.35|341.35|7
1727067540000|2024-09-23 04:59:00|343.63|341.63|343.68|341.68|343.68|341.68|343.63|341.63|4
1727067550000|2024-09-23 04:59:10|343.67|341.67|343.68|341.68|343.68|341.68|343.64|341.64|13
1727067560000|2024-09-23 04:59:20|343.67|341.67|343.6|341.6|343.68|341.68|343.59|341.59|12
1727067570000|2024-09-23 04:59:30|343.58|341.58|343.6|341.6|343.6|341.6|343.58|341.58|2
1727067580000|2024-09-23 04:59:40|343.59|341.59|343.61|341.61|343.61|341.61|343.59|341.59|6
1727067590000|2024-09-23 04:59:50|343.62|341.62|343.69|341.69|343.69|341.69|343.62|341.62|22
1727067600000|2024-09-23 05:00:00|343.68|341.68|343.68|341.68|343.69|341.69|343.66|341.66|12
1727067610000|2024-09-23 05:00:10|343.69|341.69|343.68|341.68|343.69|341.69|343.61|341.61|18
1727067620000|2024-09-23 05:00:20|343.69|341.69|343.69|341.69|343.69|341.69|343.69|341.69|1
1727067630000|2024-09-23 05:00:30|343.67|341.67|343.68|341.68|343.68|341.68|343.67|341.67|2
1727067640000|2024-09-23 05:00:40|343.69|341.69|343.69|341.69|343.69|341.69|343.68|341.68|11
1727067650000|2024-09-23 05:00:50|343.68|341.68|343.66|341.66|343.69|341.69|343.59|341.59|13
1727067660000|2024-09-23 05:01:00|343.67|341.67|343.66|341.66|343.69|341.69|343.66|341.66|13
1727067670000|2024-09-23 05:01:10|343.67|341.67|343.69|341.69|343.69|341.69|343.67|341.67|3
1727067710000|2024-09-23 05:01:50|343.7|341.7|343.74|341.74|343.74|341.74|343.69|341.69|5
1727067720000|2024-09-23 05:02:00|343.75|341.75|343.92|341.92|343.93|341.93|343.75|341.75|6
1727067730000|2024-09-23 05:02:10|343.93|341.93|343.9|341.9|343.93|341.93|343.89|341.89|8
1727067740000|2024-09-23 05:02:20|343.91|341.91|343.89|341.89|343.91|341.91|343.88|341.88|7
1727067750000|2024-09-23 05:02:30|343.88|341.88|343.89|341.89|343.93|341.93|343.88|341.88|10
1727067760000|2024-09-23 05:02:40|343.9|341.9|343.87|341.87|343.92|341.92|343.86|341.86|12
1727067770000|2024-09-23 05:02:50|343.86|341.86|343.82|341.82|343.86|341.86|343.8|341.8|7
1727067780000|2024-09-23 05:03:00|343.83|341.83|343.7|341.7|343.84|341.84|343.7|341.7|12
1727067790000|2024-09-23 05:03:10|343.69|341.69|343.63|341.63|343.69|341.69|343.6|341.6|13
1727067800000|2024-09-23 05:03:20|343.62|341.62|343.55|341.55|343.63|341.63|343.55|341.55|15
1727067810000|2024-09-23 05:03:30|343.54|341.54|343.53|341.53|343.54|341.54|343.51|341.51|15
1727067820000|2024-09-23 05:03:40|343.54|341.54|343.72|341.72|343.72|341.72|343.54|341.54|9
1727067830000|2024-09-23 05:03:50|343.71|341.71|343.64|341.64|343.71|341.71|343.64|341.64|9
1727067840000|2024-09-23 05:04:00|343.6|341.6|343.64|341.64|343.65|341.65|343.6|341.6|8
1727067850000|2024-09-23 05:04:10|343.84|341.84|343.87|341.87|343.87|341.87|343.84|341.84|7
1727067860000|2024-09-23 05:04:20|343.86|341.86|343.93|341.93|343.93|341.93|343.86|341.86|5
1727067870000|2024-09-23 05:04:30|343.91|341.91|343.91|341.91|343.91|341.91|343.89|341.89|15
1727067880000|2024-09-23 05:04:40|343.9|341.9|343.9|341.9|343.93|341.93|343.89|341.89|13
1727067890000|2024-09-23 05:04:50|343.91|341.91|343.93|341.93|343.93|341.93|343.89|341.89|8
1727067900000|2024-09-23 05:05:00|343.91|341.91|343.9|341.9|343.91|341.91|343.89|341.89|6
1727067910000|2024-09-23 05:05:10|343.89|341.89|343.86|341.86|343.89|341.89|343.84|341.84|12
1727067920000|2024-09-23 05:05:20|343.87|341.87|343.93|341.93|343.93|341.93|343.86|341.86|8
1727067930000|2024-09-23 05:05:30|343.92|341.92|343.89|341.89|343.93|341.93|343.89|341.89|9
1727067940000|2024-09-23 05:05:40|343.88|341.88|343.85|341.85|343.91|341.91|343.84|341.84|8
1727067950000|2024-09-23 05:05:50|343.84|341.84|343.82|341.82|343.84|341.84|343.78|341.78|8
1727067960000|2024-09-23 05:06:00|343.81|341.81|343.92|341.92|343.92|341.92|343.81|341.81|8
1727067970000|2024-09-23 05:06:10|343.93|341.93|343.98|341.98|343.98|341.98|343.93|341.93|5
1727067980000|2024-09-23 05:06:20|343.99|341.99|344.08|342.08|344.1|342.1|343.99|341.99|9
1727068000000|2024-09-23 05:06:40|344.07|342.07|344.07|342.07|344.07|342.07|344.07|342.07|1
1727068010000|2024-09-23 05:06:50|344.08|342.08|344.08|342.08|344.08|342.08|344.08|342.08|1
1727068020000|2024-09-23 05:07:00|344.07|342.07|343.98|341.98|344.07|342.07|343.98|341.98|9
1727068030000|2024-09-23 05:07:10|343.99|341.99|344.02|342.02|344.02|342.02|343.99|341.99|10
1727068040000|2024-09-23 05:07:20|344.01|342.01|344.07|342.07|344.07|342.07|344.01|342.01|4
1727068050000|2024-09-23 05:07:30|344.04|342.04|344.06|342.06|344.06|342.06|344.04|342.04|3
1727068060000|2024-09-23 05:07:40|344.07|342.07|344.03|342.03|344.07|342.07|344.03|342.03|4
1727068070000|2024-09-23 05:07:50|344.04|342.04|344.07|342.07|344.07|342.07|344.04|342.04|4
1727068080000|2024-09-23 05:08:00|344.03|342.03|344.02|342.02|344.03|342.03|344.01|342.01|3
1727068090000|2024-09-23 05:08:10|344|342|343.99|341.99|344.02|342.02|343.95|341.95|12
1727068100000|2024-09-23 05:08:20|344|342|344|342|344.01|342.01|343.99|341.99|10
1727068110000|2024-09-23 05:08:30|344.02|342.02|344|342|344.02|342.02|344|342|8
1727068120000|2024-09-23 05:08:40|344.01|342.01|343.91|341.91|344.01|342.01|343.91|341.91|10
1727068130000|2024-09-23 05:08:50|343.93|341.93|343.94|341.94|343.94|341.94|343.93|341.93|2
1727068140000|2024-09-23 05:09:00|343.99|341.99|343.95|341.95|344.01|342.01|343.95|341.95|9
1727068150000|2024-09-23 05:09:10|343.91|341.91|343.93|341.93|343.96|341.96|343.91|341.91|9
1727068160000|2024-09-23 05:09:20|343.94|341.94|343.9|341.9|343.94|341.94|343.9|341.9|6
1727068170000|2024-09-23 05:09:30|343.91|341.91|343.93|341.93|343.94|341.94|343.91|341.91|6
1727068180000|2024-09-23 05:09:40|343.92|341.92|343.92|341.92|343.93|341.93|343.89|341.89|10
1727068190000|2024-09-23 05:09:50|343.91|341.91|343.81|341.81|343.93|341.93|343.81|341.81|16
1727068200000|2024-09-23 05:10:00|343.8|341.8|343.41|341.41|343.8|341.8|343.39|341.39|23
1727068210000|2024-09-23 05:10:10|343.4|341.4|343.11|341.11|343.4|341.4|343.09|341.09|20
1727068220000|2024-09-23 05:10:20|343.12|341.12|343.16|341.16|343.17|341.17|343.09|341.09|17
1727068230000|2024-09-23 05:10:30|343.19|341.19|343.34|341.34|343.34|341.34|343.17|341.17|12
1727068240000|2024-09-23 05:10:40|343.31|341.31|343.1|341.1|343.32|341.32|343.09|341.09|15
1727068250000|2024-09-23 05:10:50|343.12|341.12|343.13|341.13|343.13|341.13|343.1|341.1|5
1727068260000|2024-09-23 05:11:00|343.14|341.14|343.31|341.31|343.31|341.31|343.12|341.12|15
1727068270000|2024-09-23 05:11:10|343.3|341.3|343.33|341.33|343.41|341.41|343.3|341.3|14
1727068280000|2024-09-23 05:11:20|343.34|341.34|343.4|341.4|343.41|341.41|343.34|341.34|18
1727068290000|2024-09-23 05:11:30|343.39|341.39|343.39|341.39|343.41|341.41|343.33|341.33|15
1727068300000|2024-09-23 05:11:40|343.4|341.4|343.4|341.4|343.4|341.4|343.32|341.32|11
1727068310000|2024-09-23 05:11:50|343.39|341.39|343.34|341.34|343.4|341.4|343.33|341.33|13
1727068320000|2024-09-23 05:12:00|343.38|341.38|343.35|341.35|343.38|341.38|343.29|341.29|19
1727068330000|2024-09-23 05:12:10|343.34|341.34|343.41|341.41|343.43|341.43|343.32|341.32|12
1727068340000|2024-09-23 05:12:20|343.42|341.42|343.25|341.25|343.42|341.42|343.22|341.22|16
1727068350000|2024-09-23 05:12:30|343.26|341.26|343.3|341.3|343.32|341.32|343.26|341.26|6
1727068360000|2024-09-23 05:12:40|343.31|341.31|343.25|341.25|343.31|341.31|343.25|341.25|18
1727068370000|2024-09-23 05:12:50|343.23|341.23|343.16|341.16|343.23|341.23|343.16|341.16|12
1727068380000|2024-09-23 05:13:00|343.15|341.15|343.16|341.16|343.19|341.19|343.15|341.15|11
1727068390000|2024-09-23 05:13:10|343.18|341.18|343.06|341.06|343.18|341.18|343.05|341.05|19
1727068400000|2024-09-23 05:13:20|343.08|341.08|342.9|340.9|343.08|341.08|342.88|340.88|18
1727068410000|2024-09-23 05:13:30|342.92|340.92|342.92|340.92|342.94|340.94|342.89|340.89|15
1727068420000|2024-09-23 05:13:40|342.91|340.91|342.92|340.92|343|341|342.9|340.9|19
1727068430000|2024-09-23 05:13:50|342.93|340.93|342.83|340.83|342.93|340.93|342.81|340.81|24
1727068440000|2024-09-23 05:14:00|342.84|340.84|342.84|340.84|342.85|340.85|342.81|340.81|24
1727068450000|2024-09-23 05:14:10|342.83|340.83|342.99|340.99|342.99|340.99|342.82|340.82|18
1727068460000|2024-09-23 05:14:20|343.02|341.02|342.98|340.98|343.02|341.02|342.98|340.98|3
1727068470000|2024-09-23 05:14:30|342.95|340.95|342.98|340.98|342.99|340.99|342.95|340.95|11
1727068480000|2024-09-23 05:14:40|342.97|340.97|343|341|343|341|342.97|340.97|12
1727068490000|2024-09-23 05:14:50|342.99|340.99|342.95|340.95|342.99|340.99|342.94|340.94|16
1727068500000|2024-09-23 05:15:00|342.94|340.94|343.06|341.06|343.06|341.06|342.94|340.94|15
1727068510000|2024-09-23 05:15:10|343.07|341.07|343.09|341.09|343.1|341.1|343.05|341.05|16
1727068520000|2024-09-23 05:15:20|343.1|341.1|343.16|341.16|343.19|341.19|343.09|341.09|13
1727068530000|2024-09-23 05:15:30|343.12|341.12|343.24|341.24|343.3|341.3|343.12|341.12|20
1727068540000|2024-09-23 05:15:40|343.2|341.2|343.21|341.21|343.22|341.22|343.2|341.2|7
1727068550000|2024-09-23 05:15:50|343.22|341.22|343.22|341.22|343.25|341.25|343.21|341.21|8
1727068560000|2024-09-23 05:16:00|343.23|341.23|343.25|341.25|343.25|341.25|343.19|341.19|13
1727068570000|2024-09-23 05:16:10|343.26|341.26|343.28|341.28|343.28|341.28|343.25|341.25|10
1727068580000|2024-09-23 05:16:20|343.27|341.27|343.29|341.29|343.31|341.31|343.27|341.27|11
1727068600000|2024-09-23 05:16:40|343.27|341.27|343.21|341.21|343.28|341.28|343.19|341.19|10
1727068610000|2024-09-23 05:16:50|343.22|341.22|343.28|341.28|343.28|341.28|343.22|341.22|11
1727068620000|2024-09-23 05:17:00|343.27|341.27|343.28|341.28|343.29|341.29|343.27|341.27|8
1727068630000|2024-09-23 05:17:10|343.27|341.27|343.3|341.3|343.3|341.3|343.24|341.24|6
1727068640000|2024-09-23 05:17:20|343.29|341.29|343.29|341.29|343.3|341.3|343.29|341.29|5
1727068660000|2024-09-23 05:17:40|343.27|341.27|343.29|341.29|343.29|341.29|343.27|341.27|3
1727068680000|2024-09-23 05:18:00|343.3|341.3|343.29|341.29|343.3|341.3|343.27|341.27|4
1727068690000|2024-09-23 05:18:10|343.3|341.3|343.33|341.33|343.37|341.37|343.3|341.3|16
1727068700000|2024-09-23 05:18:20|343.32|341.32|343.41|341.41|343.42|341.42|343.32|341.32|10
1727068710000|2024-09-23 05:18:30|343.4|341.4|343.4|341.4|343.42|341.42|343.39|341.39|25
1727068720000|2024-09-23 05:18:40|343.41|341.41|343.47|341.47|343.47|341.47|343.4|341.4|8
1727068730000|2024-09-23 05:18:50|343.44|341.44|343.4|341.4|343.44|341.44|343.36|341.36|12
1727068740000|2024-09-23 05:19:00|343.39|341.39|343.35|341.35|343.39|341.39|343.35|341.35|4
1727068750000|2024-09-23 05:19:10|343.31|341.31|343.31|341.31|343.32|341.32|343.28|341.28|9
1727068760000|2024-09-23 05:19:20|343.3|341.3|343.28|341.28|343.3|341.3|343.28|341.28|2
1727068770000|2024-09-23 05:19:30|343.26|341.26|343.3|341.3|343.32|341.32|343.26|341.26|12
1727068780000|2024-09-23 05:19:40|343.28|341.28|343.34|341.34|343.36|341.36|343.28|341.28|5
1727068790000|2024-09-23 05:19:50|343.35|341.35|343.34|341.34|343.35|341.35|343.32|341.32|7
1727068800000|2024-09-23 05:20:00|343.31|341.31|343.27|341.27|343.31|341.31|343.27|341.27|11
1727068810000|2024-09-23 05:20:10|343.28|341.28|343.31|341.31|343.31|341.31|343.23|341.23|21
1727068820000|2024-09-23 05:20:20|343.34|341.34|343.43|341.43|343.44|341.44|343.31|341.31|16
1727068830000|2024-09-23 05:20:30|343.44|341.44|343.49|341.49|343.51|341.51|343.44|341.44|18
1727068840000|2024-09-23 05:20:40|343.53|341.53|343.44|341.44|343.56|341.56|343.44|341.44|15
1727068850000|2024-09-23 05:20:50|343.45|341.45|343.46|341.46|343.49|341.49|343.44|341.44|10
1727068860000|2024-09-23 05:21:00|343.49|341.49|343.42|341.42|343.49|341.49|343.41|341.41|7
1727068870000|2024-09-23 05:21:10|343.41|341.41|343.38|341.38|343.42|341.42|343.36|341.36|16
1727068880000|2024-09-23 05:21:20|343.37|341.37|343.42|341.42|343.44|341.44|343.37|341.37|15
1727068890000|2024-09-23 05:21:30|343.43|341.43|343.45|341.45|343.45|341.45|343.42|341.42|19
1727068900000|2024-09-23 05:21:40|343.47|341.47|343.51|341.51|343.52|341.52|343.46|341.46|18
1727068910000|2024-09-23 05:21:50|343.5|341.5|343.51|341.51|343.51|341.51|343.49|341.49|10
1727068920000|2024-09-23 05:22:00|343.5|341.5|343.45|341.45|343.52|341.52|343.44|341.44|11
1727068930000|2024-09-23 05:22:10|343.4|341.4|343.42|341.42|343.42|341.42|343.37|341.37|10
1727068940000|2024-09-23 05:22:20|343.43|341.43|343.38|341.38|343.44|341.44|343.37|341.37|8
1727068950000|2024-09-23 05:22:30|343.39|341.39|343.38|341.38|343.41|341.41|343.36|341.36|14
1727068960000|2024-09-23 05:22:40|343.39|341.39|343.41|341.41|343.43|341.43|343.39|341.39|7
1727068970000|2024-09-23 05:22:50|343.43|341.43|343.41|341.41|343.43|341.43|343.41|341.41|2
1727068980000|2024-09-23 05:23:00|343.39|341.39|343.37|341.37|343.39|341.39|343.36|341.36|8
1727068990000|2024-09-23 05:23:10|343.39|341.39|343.41|341.41|343.41|341.41|343.38|341.38|3
1727069000000|2024-09-23 05:23:20|343.4|341.4|343.41|341.41|343.41|341.41|343.39|341.39|9
1727069010000|2024-09-23 05:23:30|343.4|341.4|343.4|341.4|343.42|341.42|343.4|341.4|7
1727069020000|2024-09-23 05:23:40|343.41|341.41|343.45|341.45|343.45|341.45|343.4|341.4|11
1727069030000|2024-09-23 05:23:50|343.43|341.43|343.45|341.45|343.45|341.45|343.43|341.43|4
1727069040000|2024-09-23 05:24:00|343.44|341.44|343.35|341.35|343.44|341.44|343.34|341.34|10
1727069050000|2024-09-23 05:24:10|343.34|341.34|343.36|341.36|343.37|341.37|343.34|341.34|15
1727069060000|2024-09-23 05:24:20|343.35|341.35|343.34|341.34|343.36|341.36|343.34|341.34|8
1727069070000|2024-09-23 05:24:30|343.35|341.35|343.44|341.44|343.44|341.44|343.35|341.35|8
1727069080000|2024-09-23 05:24:40|343.4|341.4|343.36|341.36|343.41|341.41|343.34|341.34|13
1727069090000|2024-09-23 05:24:50|343.33|341.33|343.38|341.38|343.39|341.39|343.32|341.32|12
1727069100000|2024-09-23 05:25:00|343.39|341.39|343.37|341.37|343.4|341.4|343.37|341.37|10
1727069110000|2024-09-23 05:25:10|343.38|341.38|343.37|341.37|343.48|341.48|343.37|341.37|17
1727069120000|2024-09-23 05:25:20|343.39|341.39|343.37|341.37|343.39|341.39|343.37|341.37|8
1727069130000|2024-09-23 05:25:30|343.39|341.39|343.42|341.42|343.42|341.42|343.39|341.39|12
1727069140000|2024-09-23 05:25:40|343.43|341.43|343.38|341.38|343.43|341.43|343.38|341.38|9
1727069150000|2024-09-23 05:25:50|343.37|341.37|343.28|341.28|343.37|341.37|343.26|341.26|16
1727069160000|2024-09-23 05:26:00|343.29|341.29|343.12|341.12|343.29|341.29|343.11|341.11|17
1727069170000|2024-09-23 05:26:10|343.13|341.13|343.18|341.18|343.18|341.18|343.13|341.13|4
1727069180000|2024-09-23 05:26:20|343.17|341.17|343.15|341.15|343.18|341.18|343.15|341.15|4
1727069190000|2024-09-23 05:26:30|343.17|341.17|343.17|341.17|343.2|341.2|343.16|341.16|8
1727069200000|2024-09-23 05:26:40|343.18|341.18|343.17|341.17|343.19|341.19|343.15|341.15|13
1727069210000|2024-09-23 05:26:50|343.18|341.18|343.18|341.18|343.19|341.19|343.16|341.16|12
1727069220000|2024-09-23 05:27:00|343.19|341.19|343.11|341.11|343.19|341.19|343.11|341.11|7
1727069230000|2024-09-23 05:27:10|343.15|341.15|343.16|341.16|343.16|341.16|343.15|341.15|2
1727069240000|2024-09-23 05:27:20|343.17|341.17|343.17|341.17|343.18|341.18|343.16|341.16|5
1727069250000|2024-09-23 05:27:30|343.18|341.18|343.23|341.23|343.24|341.24|343.18|341.18|5
1727069260000|2024-09-23 05:27:40|343.21|341.21|343.21|341.21|343.21|341.21|343.21|341.21|1
1727069270000|2024-09-23 05:27:50|343.18|341.18|343.16|341.16|343.2|341.2|343.16|341.16|6
1727069280000|2024-09-23 05:28:00|343.15|341.15|343.13|341.13|343.15|341.15|343.09|341.09|14
1727069290000|2024-09-23 05:28:10|343.12|341.12|343.13|341.13|343.13|341.13|343.12|341.12|20
1727069300000|2024-09-23 05:28:20|343.12|341.12|343.12|341.12|343.13|341.13|343.11|341.11|9
1727069310000|2024-09-23 05:28:30|343.09|341.09|343.14|341.14|343.14|341.14|343.09|341.09|5
1727069320000|2024-09-23 05:28:40|343.15|341.15|343.26|341.26|343.28|341.28|343.15|341.15|15
1727069330000|2024-09-23 05:28:50|343.27|341.27|343.23|341.23|343.28|341.28|343.21|341.21|19
1727069340000|2024-09-23 05:29:00|343.24|341.24|343.15|341.15|343.24|341.24|343.15|341.15|6
1727069350000|2024-09-23 05:29:10|343.14|341.14|343.14|341.14|343.15|341.15|343.12|341.12|5
1727069360000|2024-09-23 05:29:20|343.15|341.15|343.14|341.14|343.15|341.15|343.14|341.14|4
1727069370000|2024-09-23 05:29:30|343.13|341.13|343.14|341.14|343.15|341.15|343.13|341.13|10
1727069380000|2024-09-23 05:29:40|343.15|341.15|343.27|341.27|343.27|341.27|343.15|341.15|14
1727069390000|2024-09-23 05:29:50|343.24|341.24|343.25|341.25|343.25|341.25|343.24|341.24|2
1727069400000|2024-09-23 05:30:00|343.24|341.24|343.33|341.33|343.33|341.33|343.24|341.24|10
1727069410000|2024-09-23 05:30:10|343.34|341.34|343.34|341.34|343.35|341.35|343.33|341.33|10
1727069420000|2024-09-23 05:30:20|343.35|341.35|343.35|341.35|343.37|341.37|343.34|341.34|7
1727069430000|2024-09-23 05:30:30|343.33|341.33|343.39|341.39|343.4|341.4|343.33|341.33|8
1727069440000|2024-09-23 05:30:40|343.4|341.4|343.41|341.41|343.43|341.43|343.4|341.4|10
1727069450000|2024-09-23 05:30:50|343.39|341.39|343.42|341.42|343.42|341.42|343.39|341.39|2
1727069460000|2024-09-23 05:31:00|343.4|341.4|343.46|341.46|343.46|341.46|343.37|341.37|9
1727069470000|2024-09-23 05:31:10|343.5|341.5|343.51|341.51|343.52|341.52|343.48|341.48|9
1727069480000|2024-09-23 05:31:20|343.5|341.5|343.62|341.62|343.62|341.62|343.5|341.5|7
1727069490000|2024-09-23 05:31:30|343.61|341.61|343.68|341.68|343.68|341.68|343.61|341.61|11
1727069500000|2024-09-23 05:31:40|343.66|341.66|343.67|341.67|343.68|341.68|343.66|341.66|4
1727069510000|2024-09-23 05:31:50|343.68|341.68|343.68|341.68|343.69|341.69|343.68|341.68|11
1727069520000|2024-09-23 05:32:00|343.69|341.69|343.68|341.68|343.69|341.69|343.68|341.68|2
1727069530000|2024-09-23 05:32:10|343.67|341.67|343.59|341.59|343.67|341.67|343.58|341.58|5
1727069540000|2024-09-23 05:32:20|343.6|341.6|343.65|341.65|343.66|341.66|343.59|341.59|9
1727069550000|2024-09-23 05:32:30|343.67|341.67|343.7|341.7|343.7|341.7|343.67|341.67|3
1727069580000|2024-09-23 05:33:00|343.71|341.71|343.7|341.7|343.71|341.71|343.7|341.7|2
1727069600000|2024-09-23 05:33:20|343.71|341.71|343.72|341.72|343.72|341.72|343.71|341.71|2
1727069620000|2024-09-23 05:33:40|343.73|341.73|343.78|341.78|343.78|341.78|343.73|341.73|8
1727069630000|2024-09-23 05:33:50|343.74|341.74|343.78|341.78|343.78|341.78|343.7|341.7|5
1727069640000|2024-09-23 05:34:00|343.81|341.81|343.82|341.82|343.82|341.82|343.81|341.81|2
1727069650000|2024-09-23 05:34:10|343.83|341.83|343.84|341.84|343.84|341.84|343.83|341.83|2
1727069660000|2024-09-23 05:34:20|343.81|341.81|343.97|341.97|343.97|341.97|343.81|341.81|7
1727069670000|2024-09-23 05:34:30|343.93|341.93|344.07|342.07|344.07|342.07|343.93|341.93|5
1727069680000|2024-09-23 05:34:40|344.08|342.08|344.08|342.08|344.08|342.08|344.08|342.08|1
1727069690000|2024-09-23 05:34:50|344.07|342.07|344.07|342.07|344.07|342.07|344.07|342.07|1
1727069700000|2024-09-23 05:35:00|344.08|342.08|344.12|342.12|344.12|342.12|344.07|342.07|7
1727069710000|2024-09-23 05:35:10|344.13|342.13|344.13|342.13|344.13|342.13|344.13|342.13|1
1727069720000|2024-09-23 05:35:20|344.14|342.14|344.41|342.41|344.41|342.41|344.11|342.11|12
1727069730000|2024-09-23 05:35:30|344.42|342.42|344.42|342.42|344.42|342.42|344.42|342.42|1
1727069740000|2024-09-23 05:35:40|344.48|342.48|344.41|342.41|344.5|342.5|344.41|342.41|7
1727069750000|2024-09-23 05:35:50|344.4|342.4|344.29|342.29|344.4|342.4|344.28|342.28|5
1727069760000|2024-09-23 05:36:00|344.28|342.28|344.36|342.36|344.36|342.36|344.26|342.26|11
1727069770000|2024-09-23 05:36:10|344.38|342.38|344.39|342.39|344.4|342.4|344.36|342.36|6
1727069780000|2024-09-23 05:36:20|344.38|342.38|344.44|342.44|344.44|342.44|344.38|342.38|8
1727069790000|2024-09-23 05:36:30|344.45|342.45|344.48|342.48|344.48|342.48|344.45|342.45|6
1727069800000|2024-09-23 05:36:40|344.49|342.49|344.66|342.66|344.66|342.66|344.49|342.49|17
1727069810000|2024-09-23 05:36:50|344.67|342.67|344.64|342.64|344.67|342.67|344.62|342.62|5
1727069820000|2024-09-23 05:37:00|344.63|342.63|344.62|342.62|344.63|342.63|344.59|342.59|4
1727069830000|2024-09-23 05:37:10|344.61|342.61|344.6|342.6|344.61|342.61|344.54|342.54|7
1727069840000|2024-09-23 05:37:20|344.61|342.61|344.58|342.58|344.65|342.65|344.58|342.58|10
1727069850000|2024-09-23 05:37:30|344.52|342.52|344.53|342.53|344.54|342.54|344.52|342.52|5
1727069860000|2024-09-23 05:37:40|344.54|342.54|344.34|342.34|344.54|342.54|344.34|342.34|6
1727069870000|2024-09-23 05:37:50|344.37|342.37|344.51|342.51|344.52|342.52|344.36|342.36|18
1727069880000|2024-09-23 05:38:00|344.5|342.5|344.53|342.53|344.53|342.53|344.5|342.5|13
1727069890000|2024-09-23 05:38:10|344.52|342.52|344.6|342.6|344.62|342.62|344.52|342.52|11
1727069900000|2024-09-23 05:38:20|344.58|342.58|344.59|342.59|344.64|342.64|344.58|342.58|9
1727069910000|2024-09-23 05:38:30|344.57|342.57|344.58|342.58|344.59|342.59|344.57|342.57|3
1727069920000|2024-09-23 05:38:40|344.56|342.56|344.55|342.55|344.58|342.58|344.55|342.55|5
1727069930000|2024-09-23 05:38:50|344.56|342.56|344.46|342.46|344.58|342.58|344.46|342.46|8
1727069940000|2024-09-23 05:39:00|344.47|342.47|344.44|342.44|344.47|342.47|344.42|342.42|6
1727069950000|2024-09-23 05:39:10|344.45|342.45|344.4|342.4|344.45|342.45|344.36|342.36|8
1727069960000|2024-09-23 05:39:20|344.41|342.41|344.49|342.49|344.49|342.49|344.39|342.39|10
1727069970000|2024-09-23 05:39:30|344.51|342.51|344.52|342.52|344.52|342.52|344.47|342.47|5
1727069980000|2024-09-23 05:39:40|344.5|342.5|344.45|342.45|344.5|342.5|344.41|342.41|10
1727069990000|2024-09-23 05:39:50|344.44|342.44|344.49|342.49|344.49|342.49|344.44|342.44|6
1727070000000|2024-09-23 05:40:00|344.48|342.48|344.53|342.53|344.53|342.53|344.48|342.48|6
1727070010000|2024-09-23 05:40:10|344.51|342.51|344.59|342.59|344.59|342.59|344.51|342.51|8
1727070020000|2024-09-23 05:40:20|344.6|342.6|344.58|342.58|344.6|342.6|344.58|342.58|3
1727070030000|2024-09-23 05:40:30|344.59|342.59|344.65|342.65|344.66|342.66|344.59|342.59|7
1727070040000|2024-09-23 05:40:40|344.67|342.67|344.66|342.66|344.71|342.71|344.66|342.66|8
1727070050000|2024-09-23 05:40:50|344.63|342.63|344.61|342.61|344.63|342.63|344.6|342.6|4
1727070060000|2024-09-23 05:41:00|344.59|342.59|344.61|342.61|344.61|342.61|344.59|342.59|2
1727070070000|2024-09-23 05:41:10|344.62|342.62|344.58|342.58|344.62|342.62|344.58|342.58|3
1727070080000|2024-09-23 05:41:20|344.49|342.49|344.49|342.49|344.5|342.5|344.49|342.49|3
1727070090000|2024-09-23 05:41:30|344.48|342.48|344.48|342.48|344.49|342.49|344.47|342.47|7
1727070110000|2024-09-23 05:41:50|344.49|342.49|344.51|342.51|344.57|342.57|344.49|342.49|8
1727070120000|2024-09-23 05:42:00|344.54|342.54|344.53|342.53|344.54|342.54|344.52|342.52|4
1727070130000|2024-09-23 05:42:10|344.54|342.54|344.65|342.65|344.65|342.65|344.53|342.53|9
1727070140000|2024-09-23 05:42:20|344.67|342.67|344.7|342.7|344.7|342.7|344.66|342.66|12
1727070150000|2024-09-23 05:42:30|344.71|342.71|344.72|342.72|344.72|342.72|344.7|342.7|8
1727070160000|2024-09-23 05:42:40|344.71|342.71|344.74|342.74|344.74|342.74|344.71|342.71|6
1727070170000|2024-09-23 05:42:50|344.73|342.73|344.73|342.73|344.73|342.73|344.72|342.72|5
1727070180000|2024-09-23 05:43:00|344.74|342.74|344.73|342.73|344.74|342.74|344.73|342.73|4
1727070190000|2024-09-23 05:43:10|344.71|342.71|344.49|342.49|344.73|342.73|344.49|342.49|9
1727070200000|2024-09-23 05:43:20|344.48|342.48|344.45|342.45|344.48|342.48|344.41|342.41|10
1727070210000|2024-09-23 05:43:30|344.43|342.43|344.36|342.36|344.43|342.43|344.34|342.34|9
1727070220000|2024-09-23 05:43:40|344.37|342.37|344.36|342.36|344.37|342.37|344.36|342.36|8
1727070230000|2024-09-23 05:43:50|344.39|342.39|344.56|342.56|344.57|342.57|344.39|342.39|18
1727070240000|2024-09-23 05:44:00|344.54|342.54|344.55|342.55|344.57|342.57|344.53|342.53|11
1727070250000|2024-09-23 05:44:10|344.57|342.57|344.56|342.56|344.57|342.57|344.55|342.55|6
1727070260000|2024-09-23 05:44:20|344.55|342.55|344.49|342.49|344.55|342.55|344.49|342.49|9
1727070270000|2024-09-23 05:44:30|344.48|342.48|344.39|342.39|344.48|342.48|344.38|342.38|3
1727070280000|2024-09-23 05:44:40|344.38|342.38|344.38|342.38|344.39|342.39|344.36|342.36|15
1727070290000|2024-09-23 05:44:50|344.39|342.39|344.37|342.37|344.39|342.39|344.37|342.37|5
1727070300000|2024-09-23 05:45:00|344.39|342.39|344.45|342.45|344.45|342.45|344.37|342.37|12
1727070310000|2024-09-23 05:45:10|344.46|342.46|344.59|342.59|344.61|342.61|344.46|342.46|16
1727070320000|2024-09-23 05:45:20|344.6|342.6|344.66|342.66|344.66|342.66|344.59|342.59|8
1727070330000|2024-09-23 05:45:30|344.67|342.67|344.6|342.6|344.68|342.68|344.6|342.6|10
1727070340000|2024-09-23 05:45:40|344.59|342.59|344.51|342.51|344.59|342.59|344.37|342.37|14
1727070350000|2024-09-23 05:45:50|344.55|342.55|344.63|342.63|344.64|342.64|344.55|342.55|12
1727070360000|2024-09-23 05:46:00|344.64|342.64|344.61|342.61|344.64|342.64|344.6|342.6|14
1727070370000|2024-09-23 05:46:10|344.6|342.6|344.49|342.49|344.6|342.6|344.47|342.47|17
1727070380000|2024-09-23 05:46:20|344.5|342.5|344.51|342.51|344.51|342.51|344.49|342.49|6
1727070390000|2024-09-23 05:46:30|344.5|342.5|344.45|342.45|344.51|342.51|344.45|342.45|10
1727070400000|2024-09-23 05:46:40|344.42|342.42|344.39|342.39|344.44|342.44|344.38|342.38|19
1727070410000|2024-09-23 05:46:50|344.4|342.4|344.35|342.35|344.4|342.4|344.29|342.29|17
1727070420000|2024-09-23 05:47:00|344.37|342.37|344.45|342.45|344.45|342.45|344.35|342.35|9
1727070430000|2024-09-23 05:47:10|344.47|342.47|344.5|342.5|344.5|342.5|344.47|342.47|9
1727070440000|2024-09-23 05:47:20|344.49|342.49|344.48|342.48|344.5|342.5|344.48|342.48|10
1727070450000|2024-09-23 05:47:30|344.47|342.47|344.44|342.44|344.47|342.47|344.39|342.39|13
1727070460000|2024-09-23 05:47:40|344.43|342.43|344.45|342.45|344.45|342.45|344.42|342.42|11
1727070470000|2024-09-23 05:47:50|344.44|342.44|344.44|342.44|344.44|342.44|344.44|342.44|1
1727070480000|2024-09-23 05:48:00|344.47|342.47|344.34|342.34|344.49|342.49|344.34|342.34|12
1727070490000|2024-09-23 05:48:10|344.32|342.32|344.42|342.42|344.43|342.43|344.32|342.32|14
1727070500000|2024-09-23 05:48:20|344.43|342.43|344.42|342.42|344.43|342.43|344.41|342.41|22
1727070510000|2024-09-23 05:48:30|344.41|342.41|344.41|342.41|344.43|342.43|344.37|342.37|17
1727070520000|2024-09-23 05:48:40|344.4|342.4|344.4|342.4|344.42|342.42|344.4|342.4|11
1727070530000|2024-09-23 05:48:50|344.41|342.41|344.4|342.4|344.41|342.41|344.39|342.39|6
1727070540000|2024-09-23 05:49:00|344.41|342.41|344.36|342.36|344.41|342.41|344.34|342.34|16
1727070550000|2024-09-23 05:49:10|344.37|342.37|344.39|342.39|344.39|342.39|344.37|342.37|4
1727070560000|2024-09-23 05:49:20|344.38|342.38|344.34|342.34|344.38|342.38|344.34|342.34|12
1727070570000|2024-09-23 05:49:30|344.35|342.35|344.27|342.27|344.35|342.35|344.27|342.27|9
1727070580000|2024-09-23 05:49:40|344.28|342.28|344.27|342.27|344.29|342.29|344.27|342.27|14
1727070590000|2024-09-23 05:49:50|344.26|342.26|344.29|342.29|344.29|342.29|344.25|342.25|14
1727070600000|2024-09-23 05:50:00|344.28|342.28|344.28|342.28|344.33|342.33|344.28|342.28|5
1727070610000|2024-09-23 05:50:10|344.27|342.27|344.35|342.35|344.37|342.37|344.27|342.27|14
1727070620000|2024-09-23 05:50:20|344.34|342.34|344.35|342.35|344.35|342.35|344.34|342.34|4
1727070630000|2024-09-23 05:50:30|344.34|342.34|344.26|342.26|344.34|342.34|344.23|342.23|10
1727070640000|2024-09-23 05:50:40|344.25|342.25|344.23|342.23|344.26|342.26|344.23|342.23|8
1727070650000|2024-09-23 05:50:50|344.24|342.24|344.29|342.29|344.29|342.29|344.2|342.2|7
1727070660000|2024-09-23 05:51:00|344.28|342.28|344.49|342.49|344.5|342.5|344.28|342.28|18
1727070670000|2024-09-23 05:51:10|344.48|342.48|344.44|342.44|344.48|342.48|344.43|342.43|9
1727070680000|2024-09-23 05:51:20|344.45|342.45|344.47|342.47|344.48|342.48|344.45|342.45|15
1727070690000|2024-09-23 05:51:30|344.46|342.46|344.38|342.38|344.47|342.47|344.38|342.38|9
1727070700000|2024-09-23 05:51:40|344.39|342.39|344.49|342.49|344.49|342.49|344.38|342.38|11
1727070710000|2024-09-23 05:51:50|344.5|342.5|344.66|342.66|344.73|342.73|344.5|342.5|15
1727070720000|2024-09-23 05:52:00|344.67|342.67|344.66|342.66|344.67|342.67|344.58|342.58|21
1727070730000|2024-09-23 05:52:10|344.79|342.79|344.87|342.87|344.87|342.87|344.79|342.79|11
1727070740000|2024-09-23 05:52:20|344.88|342.88|344.8|342.8|344.88|342.88|344.8|342.8|11
1727070760000|2024-09-23 05:52:40|344.75|342.75|344.76|342.76|344.77|342.77|344.75|342.75|5
1727070770000|2024-09-23 05:52:50|344.77|342.77|344.81|342.81|344.81|342.81|344.76|342.76|13
1727070780000|2024-09-23 05:53:00|344.8|342.8|344.8|342.8|344.81|342.81|344.79|342.79|14
1727070790000|2024-09-23 05:53:10|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|1
1727070800000|2024-09-23 05:53:20|344.78|342.78|344.78|342.78|344.79|342.79|344.76|342.76|9
1727070810000|2024-09-23 05:53:30|344.79|342.79|344.79|342.79|344.8|342.8|344.78|342.78|7
1727070820000|2024-09-23 05:53:40|344.8|342.8|344.8|342.8|344.81|342.81|344.79|342.79|7
1727070830000|2024-09-23 05:53:50|344.82|342.82|344.81|342.81|344.82|342.82|344.78|342.78|7
1727070840000|2024-09-23 05:54:00|344.82|342.82|344.77|342.77|344.84|342.84|344.76|342.76|9
1727070850000|2024-09-23 05:54:10|344.76|342.76|344.74|342.74|344.77|342.77|344.74|342.74|8
1727070860000|2024-09-23 05:54:20|344.72|342.72|344.71|342.71|344.72|342.72|344.7|342.7|4
1727070870000|2024-09-23 05:54:30|344.73|342.73|344.7|342.7|344.73|342.73|344.7|342.7|8
1727070880000|2024-09-23 05:54:40|344.71|342.71|344.77|342.77|344.77|342.77|344.7|342.7|5
1727070890000|2024-09-23 05:54:50|344.76|342.76|344.71|342.71|344.76|342.76|344.69|342.69|6
1727070900000|2024-09-23 05:55:00|344.72|342.72|344.66|342.66|344.77|342.77|344.66|342.66|7
1727070910000|2024-09-23 05:55:10|344.6|342.6|344.61|342.61|344.61|342.61|344.57|342.57|11
1727070920000|2024-09-23 05:55:20|344.59|342.59|344.58|342.58|344.61|342.61|344.57|342.57|10
1727070930000|2024-09-23 05:55:30|344.55|342.55|344.41|342.41|344.57|342.57|344.41|342.41|10
1727070940000|2024-09-23 05:55:40|344.39|342.39|344.41|342.41|344.41|342.41|344.39|342.39|9
1727070950000|2024-09-23 05:55:50|344.4|342.4|344.32|342.32|344.41|342.41|344.28|342.28|16
1727070960000|2024-09-23 05:56:00|344.31|342.31|344.16|342.16|344.31|342.31|344.1|342.1|18
1727070970000|2024-09-23 05:56:10|344.15|342.15|344.21|342.21|344.21|342.21|344.15|342.15|14
1727070980000|2024-09-23 05:56:20|344.2|342.2|344.1|342.1|344.2|342.2|344.1|342.1|10
1727070990000|2024-09-23 05:56:30|344.12|342.12|344.12|342.12|344.13|342.13|344.11|342.11|21
1727071000000|2024-09-23 05:56:40|344.11|342.11|344.05|342.05|344.11|342.11|344.05|342.05|14
1727071010000|2024-09-23 05:56:50|344.04|342.04|344|342|344.04|342.04|344|342|9
1727071020000|2024-09-23 05:57:00|343.98|341.98|344.1|342.1|344.13|342.13|343.98|341.98|7
1727071030000|2024-09-23 05:57:10|344.06|342.06|344.05|342.05|344.07|342.07|344.05|342.05|9
1727071040000|2024-09-23 05:57:20|344.07|342.07|344.04|342.04|344.07|342.07|344|342|8
1727071050000|2024-09-23 05:57:30|344.03|342.03|344.2|342.2|344.21|342.21|344.03|342.03|13
1727071060000|2024-09-23 05:57:40|344.11|342.11|344.21|342.21|344.21|342.21|344.11|342.11|9
1727071070000|2024-09-23 05:57:50|344.22|342.22|344.18|342.18|344.22|342.22|344.18|342.18|2
1727071080000|2024-09-23 05:58:00|344.22|342.22|344.31|342.31|344.31|342.31|344.21|342.21|5
1727071090000|2024-09-23 05:58:10|344.34|342.34|344.21|342.21|344.35|342.35|344.18|342.18|17
1727071100000|2024-09-23 05:58:20|344.2|342.2|344.2|342.2|344.2|342.2|344.2|342.2|1
1727071110000|2024-09-23 05:58:30|344.22|342.22|344.24|342.24|344.24|342.24|344.22|342.22|6
1727071120000|2024-09-23 05:58:40|344.25|342.25|344.3|342.3|344.3|342.3|344.23|342.23|11
1727071130000|2024-09-23 05:58:50|344.31|342.31|344.23|342.23|344.33|342.33|344.23|342.23|9
1727071140000|2024-09-23 05:59:00|344.24|342.24|344.23|342.23|344.24|342.24|344.23|342.23|6
1727071150000|2024-09-23 05:59:10|344.21|342.21|344.13|342.13|344.22|342.22|344.13|342.13|11
1727071160000|2024-09-23 05:59:20|344.12|342.12|344.11|342.11|344.13|342.13|344.11|342.11|10
1727071170000|2024-09-23 05:59:30|344.12|342.12|344.11|342.11|344.12|342.12|344.11|342.11|2
1727071180000|2024-09-23 05:59:40|344.12|342.12|344.16|342.16|344.22|342.22|344.1|342.1|12
1727071190000|2024-09-23 05:59:50|344.15|342.15|344.16|342.16|344.17|342.17|344.12|342.12|12
1727071200000|2024-09-23 06:00:00|344.15|342.15|344.07|342.07|344.18|342.18|344.07|342.07|19
1727071210000|2024-09-23 06:00:10|344.05|342.05|343.98|341.98|344.05|342.05|343.95|341.95|16
1727071220000|2024-09-23 06:00:20|343.97|341.97|344.01|342.01|344.08|342.08|343.97|341.97|11
1727071230000|2024-09-23 06:00:30|344.02|342.02|343.99|341.99|344.02|342.02|343.98|341.98|6
1727071240000|2024-09-23 06:00:40|344.01|342.01|344.01|342.01|344.01|342.01|343.97|341.97|7
1727071250000|2024-09-23 06:00:50|344.05|342.05|344.06|342.06|344.07|342.07|344.05|342.05|6
1727071260000|2024-09-23 06:01:00|344.05|342.05|343.98|341.98|344.08|342.08|343.98|341.98|15
1727071270000|2024-09-23 06:01:10|343.99|341.99|344.07|342.07|344.09|342.09|343.99|341.99|13
1727071280000|2024-09-23 06:01:20|344.06|342.06|344.13|342.13|344.15|342.15|344.06|342.06|12
1727071290000|2024-09-23 06:01:30|344.14|342.14|344.11|342.11|344.19|342.19|344.11|342.11|13
1727071300000|2024-09-23 06:01:40|344.1|342.1|344.25|342.25|344.25|342.25|344.1|342.1|18
1727071310000|2024-09-23 06:01:50|344.23|342.23|344.28|342.28|344.28|342.28|344.23|342.23|10
1727071320000|2024-09-23 06:02:00|344.27|342.27|344.17|342.17|344.28|342.28|344.17|342.17|10
1727071330000|2024-09-23 06:02:10|344.14|342.14|344.15|342.15|344.16|342.16|344.14|342.14|8
1727071340000|2024-09-23 06:02:20|344.14|342.14|344.07|342.07|344.15|342.15|344.07|342.07|8
1727071350000|2024-09-23 06:02:30|344.08|342.08|344.06|342.06|344.08|342.08|344.04|342.04|12
1727071360000|2024-09-23 06:02:40|344.04|342.04|344.05|342.05|344.06|342.06|344.04|342.04|8
1727071370000|2024-09-23 06:02:50|344.06|342.06|344.06|342.06|344.06|342.06|344.04|342.04|9
1727071380000|2024-09-23 06:03:00|344.05|342.05|343.96|341.96|344.05|342.05|343.95|341.95|10
1727071390000|2024-09-23 06:03:10|343.95|341.95|344.16|342.16|344.16|342.16|343.95|341.95|12
1727071400000|2024-09-23 06:03:20|344.17|342.17|344.26|342.26|344.27|342.27|344.17|342.17|16
1727071410000|2024-09-23 06:03:30|344.24|342.24|344.28|342.28|344.28|342.28|344.24|342.24|6
1727071430000|2024-09-23 06:03:50|344.3|342.3|344.27|342.27|344.3|342.3|344.27|342.27|11
1727071440000|2024-09-23 06:04:00|344.23|342.23|344.32|342.32|344.34|342.34|344.23|342.23|14
1727071450000|2024-09-23 06:04:10|344.31|342.31|344.3|342.3|344.31|342.31|344.3|342.3|2
1727071460000|2024-09-23 06:04:20|344.31|342.31|344.32|342.32|344.33|342.33|344.31|342.31|5
1727071470000|2024-09-23 06:04:30|344.3|342.3|344.39|342.39|344.39|342.39|344.3|342.3|3
1727071480000|2024-09-23 06:04:40|344.38|342.38|344.4|342.4|344.41|342.41|344.38|342.38|4
1727071490000|2024-09-23 06:04:50|344.41|342.41|344.41|342.41|344.44|342.44|344.39|342.39|11
1727071500000|2024-09-23 06:05:00|344.38|342.38|344.34|342.34|344.38|342.38|344.31|342.31|10
1727071510000|2024-09-23 06:05:10|344.33|342.33|344.29|342.29|344.35|342.35|344.29|342.29|12
1727071520000|2024-09-23 06:05:20|344.3|342.3|344.32|342.32|344.4|342.4|344.3|342.3|11
1727071530000|2024-09-23 06:05:30|344.31|342.31|344.16|342.16|344.31|342.31|344.16|342.16|11
1727071540000|2024-09-23 06:05:40|344.11|342.11|344.11|342.11|344.12|342.12|344.1|342.1|7
1727071550000|2024-09-23 06:05:50|344.12|342.12|344.08|342.08|344.23|342.23|344.08|342.08|16
1727071560000|2024-09-23 06:06:00|344.09|342.09|344.11|342.11|344.12|342.12|344.08|342.08|20
1727071570000|2024-09-23 06:06:10|344.1|342.1|344|342|344.11|342.11|344|342|15
1727071580000|2024-09-23 06:06:20|343.99|341.99|343.87|341.87|344|342|343.87|341.87|9
1727071590000|2024-09-23 06:06:30|343.86|341.86|343.85|341.85|343.87|341.87|343.83|341.83|12
1727071600000|2024-09-23 06:06:40|343.83|341.83|343.79|341.79|343.84|341.84|343.79|341.79|14
1727071610000|2024-09-23 06:06:50|343.77|341.77|343.63|341.63|343.77|341.77|343.63|341.63|9
1727071620000|2024-09-23 06:07:00|343.62|341.62|343.55|341.55|343.62|341.62|343.54|341.54|10
1727071630000|2024-09-23 06:07:10|343.56|341.56|343.54|341.54|343.56|341.56|343.53|341.53|15
1727071640000|2024-09-23 06:07:20|343.53|341.53|343.57|341.57|343.62|341.62|343.53|341.53|9
1727071650000|2024-09-23 06:07:30|343.56|341.56|343.56|341.56|343.56|341.56|343.52|341.52|14
1727071660000|2024-09-23 06:07:40|343.58|341.58|343.55|341.55|343.6|341.6|343.54|341.54|9
1727071670000|2024-09-23 06:07:50|343.56|341.56|343.57|341.57|343.6|341.6|343.56|341.56|9
1727071680000|2024-09-23 06:08:00|343.56|341.56|343.56|341.56|343.59|341.59|343.52|341.52|11
1727071690000|2024-09-23 06:08:10|343.57|341.57|343.61|341.61|343.69|341.69|343.57|341.57|18
1727071700000|2024-09-23 06:08:20|343.6|341.6|343.66|341.66|343.66|341.66|343.58|341.58|10
1727071710000|2024-09-23 06:08:30|343.67|341.67|343.65|341.65|343.67|341.67|343.63|341.63|5
1727071720000|2024-09-23 06:08:40|343.66|341.66|343.73|341.73|343.74|341.74|343.66|341.66|11
1727071730000|2024-09-23 06:08:50|343.75|341.75|343.87|341.87|343.87|341.87|343.75|341.75|8
1727071740000|2024-09-23 06:09:00|343.86|341.86|343.86|341.86|343.87|341.87|343.86|341.86|13
1727071750000|2024-09-23 06:09:10|343.87|341.87|343.83|341.83|343.89|341.89|343.83|341.83|13
1727071760000|2024-09-23 06:09:20|343.84|341.84|343.84|341.84|343.85|341.85|343.83|341.83|6
1727071770000|2024-09-23 06:09:30|343.85|341.85|343.82|341.82|343.86|341.86|343.82|341.82|6
1727071780000|2024-09-23 06:09:40|343.83|341.83|343.82|341.82|343.83|341.83|343.81|341.81|8
1727071790000|2024-09-23 06:09:50|343.84|341.84|343.87|341.87|343.87|341.87|343.84|341.84|9
1727071800000|2024-09-23 06:10:00|343.86|341.86|343.75|341.75|343.86|341.86|343.74|341.74|13
1727071810000|2024-09-23 06:10:10|343.74|341.74|343.74|341.74|343.75|341.75|343.73|341.73|7
1727071820000|2024-09-23 06:10:20|343.72|341.72|343.6|341.6|343.74|341.74|343.59|341.59|15
1727071830000|2024-09-23 06:10:30|343.58|341.58|343.67|341.67|343.69|341.69|343.56|341.56|14
1727071840000|2024-09-23 06:10:40|343.66|341.66|343.63|341.63|343.66|341.66|343.61|341.61|8
1727071850000|2024-09-23 06:10:50|343.62|341.62|343.6|341.6|343.63|341.63|343.6|341.6|12
1727071860000|2024-09-23 06:11:00|343.61|341.61|343.75|341.75|343.76|341.76|343.58|341.58|14
1727071870000|2024-09-23 06:11:10|343.78|341.78|343.78|341.78|343.78|341.78|343.77|341.77|7
1727071880000|2024-09-23 06:11:20|343.77|341.77|343.76|341.76|343.79|341.79|343.76|341.76|13
1727071890000|2024-09-23 06:11:30|343.77|341.77|343.82|341.82|343.82|341.82|343.77|341.77|6
1727071900000|2024-09-23 06:11:40|343.81|341.81|343.72|341.72|343.82|341.82|343.72|341.72|8
1727071910000|2024-09-23 06:11:50|343.71|341.71|343.74|341.74|343.75|341.75|343.71|341.71|6
1727071920000|2024-09-23 06:12:00|343.71|341.71|343.52|341.52|343.71|341.71|343.52|341.52|6
1727071930000|2024-09-23 06:12:10|343.51|341.51|343.43|341.43|343.54|341.54|343.43|341.43|23
1727071940000|2024-09-23 06:12:20|343.44|341.44|343.52|341.52|343.52|341.52|343.44|341.44|12
1727071950000|2024-09-23 06:12:30|343.54|341.54|343.56|341.56|343.57|341.57|343.54|341.54|5
1727071960000|2024-09-23 06:12:40|343.57|341.57|343.57|341.57|343.58|341.58|343.53|341.53|7
1727071970000|2024-09-23 06:12:50|343.62|341.62|343.65|341.65|343.65|341.65|343.61|341.61|7
1727071980000|2024-09-23 06:13:00|343.64|341.64|343.76|341.76|343.76|341.76|343.64|341.64|13
1727071990000|2024-09-23 06:13:10|343.78|341.78|343.75|341.75|343.78|341.78|343.75|341.75|9
1727072000000|2024-09-23 06:13:20|343.76|341.76|343.78|341.78|343.82|341.82|343.75|341.75|12
1727072010000|2024-09-23 06:13:30|343.79|341.79|343.75|341.75|343.8|341.8|343.75|341.75|16
1727072020000|2024-09-23 06:13:40|343.76|341.76|343.73|341.73|343.76|341.76|343.73|341.73|9
1727072030000|2024-09-23 06:13:50|343.74|341.74|343.68|341.68|343.74|341.74|343.68|341.68|6
1727072040000|2024-09-23 06:14:00|343.67|341.67|343.52|341.52|343.67|341.67|343.51|341.51|11
1727072050000|2024-09-23 06:14:10|343.51|341.51|343.5|341.5|343.52|341.52|343.5|341.5|4
1727072060000|2024-09-23 06:14:20|343.51|341.51|343.58|341.58|343.58|341.58|343.51|341.51|15
1727072070000|2024-09-23 06:14:30|343.59|341.59|343.6|341.6|343.6|341.6|343.59|341.59|2
1727072080000|2024-09-23 06:14:40|343.62|341.62|343.67|341.67|343.68|341.68|343.6|341.6|6
1727072090000|2024-09-23 06:14:50|343.68|341.68|343.65|341.65|343.68|341.68|343.65|341.65|6
1727072100000|2024-09-23 06:15:00|343.66|341.66|343.67|341.67|343.67|341.67|343.64|341.64|11
1727072110000|2024-09-23 06:15:10|343.66|341.66|343.58|341.58|343.66|341.66|343.58|341.58|9
1727072120000|2024-09-23 06:15:20|343.57|341.57|343.49|341.49|343.57|341.57|343.46|341.46|7
1727072130000|2024-09-23 06:15:30|343.53|341.53|343.57|341.57|343.58|341.58|343.53|341.53|7
1727072140000|2024-09-23 06:15:40|343.56|341.56|343.51|341.51|343.56|341.56|343.51|341.51|4
1727072160000|2024-09-23 06:16:00|343.52|341.52|343.48|341.48|343.52|341.52|343.4|341.4|15
1727072170000|2024-09-23 06:16:10|343.49|341.49|343.49|341.49|343.49|341.49|343.49|341.49|1
1727072180000|2024-09-23 06:16:20|343.47|341.47|343.46|341.46|343.49|341.49|343.46|341.46|6
1727072190000|2024-09-23 06:16:30|343.45|341.45|343.41|341.41|343.45|341.45|343.41|341.41|8
1727072200000|2024-09-23 06:16:40|343.42|341.42|343.65|341.65|343.66|341.66|343.38|341.38|12
1727072210000|2024-09-23 06:16:50|343.66|341.66|343.6|341.6|343.66|341.66|343.6|341.6|8
1727072220000|2024-09-23 06:17:00|343.61|341.61|343.63|341.63|343.63|341.63|343.61|341.61|3
1727072240000|2024-09-23 06:17:20|343.64|341.64|343.65|341.65|343.65|341.65|343.64|341.64|2
1727072250000|2024-09-23 06:17:30|343.7|341.7|343.67|341.67|343.7|341.7|343.65|341.65|8
1727072260000|2024-09-23 06:17:40|343.68|341.68|343.71|341.71|343.77|341.77|343.68|341.68|12
1727072270000|2024-09-23 06:17:50|343.7|341.7|343.73|341.73|343.73|341.73|343.7|341.7|5
1727072280000|2024-09-23 06:18:00|343.72|341.72|343.75|341.75|343.75|341.75|343.72|341.72|6
1727072290000|2024-09-23 06:18:10|343.76|341.76|343.73|341.73|343.76|341.76|343.72|341.72|10
1727072300000|2024-09-23 06:18:20|343.74|341.74|343.72|341.72|343.74|341.74|343.72|341.72|9
1727072310000|2024-09-23 06:18:30|343.73|341.73|343.74|341.74|343.76|341.76|343.67|341.67|12
1727072320000|2024-09-23 06:18:40|343.75|341.75|343.9|341.9|343.91|341.91|343.75|341.75|18
1727072330000|2024-09-23 06:18:50|343.91|341.91|343.9|341.9|343.92|341.92|343.87|341.87|15
1727072340000|2024-09-23 06:19:00|343.89|341.89|343.82|341.82|343.89|341.89|343.82|341.82|14
1727072350000|2024-09-23 06:19:10|343.81|341.81|343.82|341.82|343.83|341.83|343.81|341.81|8
1727072360000|2024-09-23 06:19:20|343.81|341.81|343.87|341.87|343.88|341.88|343.8|341.8|10
1727072370000|2024-09-23 06:19:30|343.86|341.86|343.86|341.86|343.86|341.86|343.84|341.84|7
1727072380000|2024-09-23 06:19:40|343.87|341.87|343.81|341.81|343.87|341.87|343.81|341.81|3
1727072390000|2024-09-23 06:19:50|343.82|341.82|343.85|341.85|343.85|341.85|343.82|341.82|6
1727072400000|2024-09-23 06:20:00|343.84|341.84|343.84|341.84|343.85|341.85|343.82|341.82|5
1727072410000|2024-09-23 06:20:10|343.83|341.83|343.82|341.82|343.83|341.83|343.78|341.78|10
1727072420000|2024-09-23 06:20:20|343.83|341.83|343.86|341.86|343.87|341.87|343.83|341.83|10
1727072430000|2024-09-23 06:20:30|343.87|341.87|343.69|341.69|343.87|341.87|343.69|341.69|13
1727072440000|2024-09-23 06:20:40|343.7|341.7|343.78|341.78|343.78|341.78|343.7|341.7|11
1727072450000|2024-09-23 06:20:50|343.77|341.77|343.79|341.79|343.79|341.79|343.75|341.75|10
1727072460000|2024-09-23 06:21:00|343.78|341.78|343.9|341.9|343.93|341.93|343.78|341.78|13
1727072470000|2024-09-23 06:21:10|343.89|341.89|343.97|341.97|343.97|341.97|343.87|341.87|8
1727072480000|2024-09-23 06:21:20|343.98|341.98|344.02|342.02|344.03|342.03|343.98|341.98|12
1727072490000|2024-09-23 06:21:30|344.03|342.03|344.06|342.06|344.07|342.07|344.03|342.03|15
1727072500000|2024-09-23 06:21:40|344.07|342.07|344.08|342.08|344.08|342.08|344.05|342.05|7
1727072520000|2024-09-23 06:22:00|344.02|342.02|344.01|342.01|344.06|342.06|344.01|342.01|14
1727072530000|2024-09-23 06:22:10|344|342|344|342|344.03|342.03|343.99|341.99|18
1727072540000|2024-09-23 06:22:20|343.99|341.99|343.92|341.92|343.99|341.99|343.92|341.92|6
1727072550000|2024-09-23 06:22:30|343.88|341.88|343.82|341.82|343.88|341.88|343.82|341.82|12
1727072560000|2024-09-23 06:22:40|343.81|341.81|343.85|341.85|343.85|341.85|343.81|341.81|11
1727072570000|2024-09-23 06:22:50|343.84|341.84|343.82|341.82|343.85|341.85|343.81|341.81|11
1727072580000|2024-09-23 06:23:00|343.81|341.81|343.55|341.55|343.81|341.81|343.55|341.55|16
1727072590000|2024-09-23 06:23:10|343.52|341.52|343.45|341.45|343.54|341.54|343.42|341.42|18
1727072600000|2024-09-23 06:23:20|343.44|341.44|343.38|341.38|343.44|341.44|343.37|341.37|17
1727072610000|2024-09-23 06:23:30|343.39|341.39|343.43|341.43|343.43|341.43|343.39|341.39|9
1727072620000|2024-09-23 06:23:40|343.42|341.42|343.37|341.37|343.43|341.43|343.37|341.37|10
1727072630000|2024-09-23 06:23:50|343.36|341.36|343.44|341.44|343.44|341.44|343.36|341.36|8
1727072640000|2024-09-23 06:24:00|343.43|341.43|343.43|341.43|343.44|341.44|343.42|341.42|7
1727072650000|2024-09-23 06:24:10|343.44|341.44|343.43|341.43|343.45|341.45|343.42|341.42|11
1727072660000|2024-09-23 06:24:20|343.42|341.42|343.4|341.4|343.43|341.43|343.4|341.4|7
1727072670000|2024-09-23 06:24:30|343.42|341.42|343.43|341.43|343.43|341.43|343.42|341.42|2
1727072680000|2024-09-23 06:24:40|343.4|341.4|343.46|341.46|343.48|341.48|343.4|341.4|7
1727072690000|2024-09-23 06:24:50|343.47|341.47|343.48|341.48|343.48|341.48|343.45|341.45|7
1727072700000|2024-09-23 06:25:00|343.47|341.47|343.12|341.12|343.47|341.47|343.1|341.1|21
1727072710000|2024-09-23 06:25:10|343.13|341.13|343.22|341.22|343.24|341.24|343.13|341.13|13
1727072720000|2024-09-23 06:25:20|343.23|341.23|343.27|341.27|343.27|341.27|343.17|341.17|11
1727072730000|2024-09-23 06:25:30|343.3|341.3|343.35|341.35|343.36|341.36|343.3|341.3|8
1727072740000|2024-09-23 06:25:40|343.34|341.34|343.34|341.34|343.36|341.36|343.31|341.31|14
1727072750000|2024-09-23 06:25:50|343.33|341.33|343.27|341.27|343.34|341.34|343.27|341.27|10
1727072760000|2024-09-23 06:26:00|343.28|341.28|343.31|341.31|343.31|341.31|343.28|341.28|7
1727072770000|2024-09-23 06:26:10|343.3|341.3|343.29|341.29|343.35|341.35|343.29|341.29|9
1727072780000|2024-09-23 06:26:20|343.3|341.3|343.34|341.34|343.36|341.36|343.29|341.29|17
1727072790000|2024-09-23 06:26:30|343.36|341.36|343.21|341.21|343.36|341.36|343.2|341.2|12
1727072800000|2024-09-23 06:26:40|343.2|341.2|343.18|341.18|343.22|341.22|343.15|341.15|10
1727072810000|2024-09-23 06:26:50|343.19|341.19|343.2|341.2|343.22|341.22|343.17|341.17|9
1727072820000|2024-09-23 06:27:00|343.22|341.22|343.2|341.2|343.22|341.22|343.19|341.19|9
1727072830000|2024-09-23 06:27:10|343.17|341.17|343.16|341.16|343.19|341.19|343.16|341.16|16
1727072840000|2024-09-23 06:27:20|343.17|341.17|343.19|341.19|343.2|341.2|343.16|341.16|12
1727072850000|2024-09-23 06:27:30|343.23|341.23|343.3|341.3|343.32|341.32|343.23|341.23|15
1727072860000|2024-09-23 06:27:40|343.31|341.31|343.21|341.21|343.31|341.31|343.19|341.19|11
1727072870000|2024-09-23 06:27:50|343.18|341.18|343.13|341.13|343.19|341.19|343.1|341.1|15
1727072880000|2024-09-23 06:28:00|343.12|341.12|343.11|341.11|343.12|341.12|343.1|341.1|8
1727072890000|2024-09-23 06:28:10|343.12|341.12|343.2|341.2|343.23|341.23|343.12|341.12|15
1727072900000|2024-09-23 06:28:20|343.21|341.21|343.22|341.22|343.25|341.25|343.21|341.21|16
1727072910000|2024-09-23 06:28:30|343.23|341.23|343.25|341.25|343.25|341.25|343.22|341.22|6
1727072920000|2024-09-23 06:28:40|343.21|341.21|343.23|341.23|343.23|341.23|343.21|341.21|5
1727072930000|2024-09-23 06:28:50|343.24|341.24|343.27|341.27|343.27|341.27|343.24|341.24|6
1727072940000|2024-09-23 06:29:00|343.31|341.31|343.28|341.28|343.31|341.31|343.28|341.28|4
1727072950000|2024-09-23 06:29:10|343.27|341.27|343.23|341.23|343.27|341.27|343.2|341.2|8
1727072960000|2024-09-23 06:29:20|343.24|341.24|343.24|341.24|343.24|341.24|343.23|341.23|3
1727072970000|2024-09-23 06:29:30|343.26|341.26|343.3|341.3|343.33|341.33|343.25|341.25|12
1727072980000|2024-09-23 06:29:40|343.32|341.32|343.34|341.34|343.34|341.34|343.29|341.29|9
1727072990000|2024-09-23 06:29:50|343.33|341.33|343.36|341.36|343.36|341.36|343.32|341.32|9
1727073000000|2024-09-23 06:30:00|343.32|341.32|343.3|341.3|343.34|341.34|343.28|341.28|8
1727073010000|2024-09-23 06:30:10|343.29|341.29|343.28|341.28|343.3|341.3|343.27|341.27|9
1727073020000|2024-09-23 06:30:20|343.29|341.29|343.28|341.28|343.3|341.3|343.27|341.27|7
1727073030000|2024-09-23 06:30:30|343.27|341.27|343.25|341.25|343.27|341.27|343.23|341.23|7
1727073040000|2024-09-23 06:30:40|343.24|341.24|343.29|341.29|343.29|341.29|343.24|341.24|3
1727073050000|2024-09-23 06:30:50|343.33|341.33|343.37|341.37|343.39|341.39|343.33|341.33|7
1727073060000|2024-09-23 06:31:00|343.38|341.38|343.59|341.59|343.59|341.59|343.38|341.38|20
1727073070000|2024-09-23 06:31:10|343.6|341.6|343.73|341.73|343.74|341.74|343.6|341.6|20
1727073080000|2024-09-23 06:31:20|343.79|341.79|343.82|341.82|343.84|341.84|343.77|341.77|18
1727073090000|2024-09-23 06:31:30|343.83|341.83|343.82|341.82|343.84|341.84|343.8|341.8|5
1727073100000|2024-09-23 06:31:40|343.81|341.81|343.82|341.82|343.82|341.82|343.79|341.79|10
1727073110000|2024-09-23 06:31:50|343.81|341.81|343.8|341.8|343.83|341.83|343.8|341.8|8
1727073120000|2024-09-23 06:32:00|343.81|341.81|343.91|341.91|343.92|341.92|343.81|341.81|7
1727073130000|2024-09-23 06:32:10|343.92|341.92|343.94|341.94|343.94|341.94|343.92|341.92|14
1727073140000|2024-09-23 06:32:20|343.93|341.93|343.78|341.78|343.94|341.94|343.78|341.78|10
1727073150000|2024-09-23 06:32:30|343.77|341.77|343.79|341.79|343.83|341.83|343.77|341.77|9
1727073160000|2024-09-23 06:32:40|343.8|341.8|343.9|341.9|343.9|341.9|343.8|341.8|7
1727073170000|2024-09-23 06:32:50|343.91|341.91|343.94|341.94|343.96|341.96|343.91|341.91|9
1727073180000|2024-09-23 06:33:00|343.95|341.95|343.91|341.91|343.96|341.96|343.9|341.9|10
1727073190000|2024-09-23 06:33:10|343.92|341.92|343.94|341.94|343.94|341.94|343.89|341.89|12
1727073200000|2024-09-23 06:33:20|343.92|341.92|343.95|341.95|343.95|341.95|343.91|341.91|8
1727073210000|2024-09-23 06:33:30|343.96|341.96|343.96|341.96|343.96|341.96|343.95|341.95|3
1727073260000|2024-09-23 06:34:20|344.03|342.03|344.02|342.02|344.03|342.03|343.96|341.96|4
1727073280000|2024-09-23 06:34:40|343.98|341.98|344.01|342.01|344.02|342.02|343.97|341.97|10
1727073290000|2024-09-23 06:34:50|343.98|341.98|343.96|341.96|343.98|341.98|343.96|341.96|2
1727073300000|2024-09-23 06:35:00|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|1
1727073310000|2024-09-23 06:35:10|343.99|341.99|344.01|342.01|344.02|342.02|343.96|341.96|8
1727073320000|2024-09-23 06:35:20|344.07|342.07|344.08|342.08|344.08|342.08|344.06|342.06|6
1727073330000|2024-09-23 06:35:30|344.09|342.09|344.09|342.09|344.12|342.12|344.08|342.08|6
1727073340000|2024-09-23 06:35:40|344.1|342.1|344.11|342.11|344.11|342.11|344.1|342.1|2
1727073350000|2024-09-23 06:35:50|344.12|342.12|344.09|342.09|344.13|342.13|344.08|342.08|12
1727073360000|2024-09-23 06:36:00|344.14|342.14|344.11|342.11|344.14|342.14|344.09|342.09|7
1727073370000|2024-09-23 06:36:10|344.08|342.08|344.08|342.08|344.09|342.09|344.08|342.08|3
1727073380000|2024-09-23 06:36:20|344.11|342.11|344.11|342.11|344.11|342.11|344.11|342.11|1
1727073390000|2024-09-23 06:36:30|344.08|342.08|344.09|342.09|344.1|342.1|344.08|342.08|4
1727073400000|2024-09-23 06:36:40|344.1|342.1|344.1|342.1|344.1|342.1|344.1|342.1|1
1727073410000|2024-09-23 06:36:50|344.11|342.11|344.1|342.1|344.11|342.11|344.1|342.1|2
1727073420000|2024-09-23 06:37:00|344.08|342.08|344.08|342.08|344.08|342.08|344.08|342.08|1
1727073430000|2024-09-23 06:37:10|344.09|342.09|344.12|342.12|344.12|342.12|344.09|342.09|2
1727073440000|2024-09-23 06:37:20|344.09|342.09|344.13|342.13|344.13|342.13|344.08|342.08|4
1727073460000|2024-09-23 06:37:40|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|1
1727073470000|2024-09-23 06:37:50|344.15|342.15|344.15|342.15|344.15|342.15|344.15|342.15|1
1727073480000|2024-09-23 06:38:00|344.12|342.12|344.1|342.1|344.13|342.13|344.1|342.1|3
1727073500000|2024-09-23 06:38:20|344.08|342.08|344.08|342.08|344.08|342.08|344.08|342.08|1
1727073510000|2024-09-23 06:38:30|344.09|342.09|344.08|342.08|344.09|342.09|344.08|342.08|2
1727073530000|2024-09-23 06:38:50|344.09|342.09|344.09|342.09|344.09|342.09|344.09|342.09|1
1727073540000|2024-09-23 06:39:00|344.1|342.1|344.12|342.12|344.12|342.12|344.1|342.1|2
1727073550000|2024-09-23 06:39:10|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|1
1727073560000|2024-09-23 06:39:20|344.12|342.12|344.14|342.14|344.14|342.14|344.12|342.12|3
1727073570000|2024-09-23 06:39:30|344.15|342.15|344.22|342.22|344.22|342.22|344.15|342.15|5
1727073580000|2024-09-23 06:39:40|344.28|342.28|344.3|342.3|344.3|342.3|344.27|342.27|3
1727073590000|2024-09-23 06:39:50|344.31|342.31|344.32|342.32|344.32|342.32|344.31|342.31|2
1727073600000|2024-09-23 06:40:00|344.29|342.29|344.12|342.12|344.3|342.3|344.12|342.12|10
1727073610000|2024-09-23 06:40:10|344.09|342.09|344.12|342.12|344.12|342.12|344.07|342.07|7
1727073620000|2024-09-23 06:40:20|344.11|342.11|344.08|342.08|344.12|342.12|344.07|342.07|7
1727073630000|2024-09-23 06:40:30|344.09|342.09|344.05|342.05|344.09|342.09|344.05|342.05|4
1727073640000|2024-09-23 06:40:40|344.03|342.03|344.05|342.05|344.05|342.05|344.03|342.03|3
1727073650000|2024-09-23 06:40:50|344.06|342.06|344.14|342.14|344.16|342.16|344.05|342.05|13
1727073660000|2024-09-23 06:41:00|344.11|342.11|343.99|341.99|344.11|342.11|343.96|341.96|13
1727073670000|2024-09-23 06:41:10|343.98|341.98|343.89|341.89|343.98|341.98|343.85|341.85|7
1727073680000|2024-09-23 06:41:20|343.9|341.9|343.92|341.92|343.92|341.92|343.89|341.89|4
1727073690000|2024-09-23 06:41:30|343.91|341.91|343.92|341.92|344.04|342.04|343.91|341.91|14
1727073700000|2024-09-23 06:41:40|343.91|341.91|343.83|341.83|343.91|341.91|343.77|341.77|10
1727073710000|2024-09-23 06:41:50|343.84|341.84|343.86|341.86|343.87|341.87|343.84|341.84|11
1727073720000|2024-09-23 06:42:00|343.85|341.85|343.83|341.83|343.91|341.91|343.82|341.82|16
1727073730000|2024-09-23 06:42:10|343.82|341.82|343.79|341.79|343.82|341.82|343.77|341.77|5
1727073740000|2024-09-23 06:42:20|343.78|341.78|343.77|341.77|343.78|341.78|343.75|341.75|15
1727073750000|2024-09-23 06:42:30|343.78|341.78|344.24|342.24|344.24|342.24|343.78|341.78|18
1727073760000|2024-09-23 06:42:40|344.23|342.23|344.2|342.2|344.23|342.23|344.2|342.2|13
1727073800000|2024-09-23 06:43:20|344.23|342.23|344.15|342.15|344.27|342.27|344.07|342.07|21
1727073810000|2024-09-23 06:43:30|344.16|342.16|344.07|342.07|344.16|342.16|344.07|342.07|11
1727073820000|2024-09-23 06:43:40|344.08|342.08|344.12|342.12|344.15|342.15|344.08|342.08|20
1727073830000|2024-09-23 06:43:50|344.13|342.13|344.16|342.16|344.16|342.16|344.12|342.12|10
1727073840000|2024-09-23 06:44:00|344.17|342.17|344.11|342.11|344.17|342.17|344.11|342.11|5
1727073850000|2024-09-23 06:44:10|344.09|342.09|344.15|342.15|344.15|342.15|344.09|342.09|7
1727073870000|2024-09-23 06:44:30|344.18|342.18|344.17|342.17|344.18|342.18|344.15|342.15|7
1727073880000|2024-09-23 06:44:40|344.18|342.18|344.17|342.17|344.19|342.19|344.17|342.17|6
1727073890000|2024-09-23 06:44:50|344.18|342.18|344.24|342.24|344.25|342.25|344.17|342.17|15
1727073900000|2024-09-23 06:45:00|344.23|342.23|344.2|342.2|344.25|342.25|344.2|342.2|8
1727073910000|2024-09-23 06:45:10|344.21|342.21|344.27|342.27|344.27|342.27|344.21|342.21|5
1727073920000|2024-09-23 06:45:20|344.28|342.28|344.42|342.42|344.46|342.46|344.27|342.27|7
1727073930000|2024-09-23 06:45:30|344.47|342.47|344.49|342.49|344.49|342.49|344.42|342.42|3
1727073940000|2024-09-23 06:45:40|344.46|342.46|344.5|342.5|344.5|342.5|344.46|342.46|5
1727073950000|2024-09-23 06:45:50|344.51|342.51|344.48|342.48|344.51|342.51|344.47|342.47|6
1727073960000|2024-09-23 06:46:00|344.52|342.52|344.48|342.48|344.53|342.53|344.48|342.48|6
1727073970000|2024-09-23 06:46:10|344.49|342.49|344.72|342.72|344.72|342.72|344.49|342.49|5
1727073980000|2024-09-23 06:46:20|344.73|342.73|344.74|342.74|344.74|342.74|344.73|342.73|2
1727074000000|2024-09-23 06:46:40|344.73|342.73|344.73|342.73|344.73|342.73|344.73|342.73|1
1727074020000|2024-09-23 06:47:00|344.74|342.74|344.73|342.73|344.74|342.74|344.73|342.73|2
1727074030000|2024-09-23 06:47:10|344.72|342.72|344.72|342.72|344.72|342.72|344.71|342.71|5
1727074050000|2024-09-23 06:47:30|344.73|342.73|344.73|342.73|344.74|342.74|344.73|342.73|3
1727074060000|2024-09-23 06:47:40|344.74|342.74|344.71|342.71|344.74|342.74|344.7|342.7|5
1727074070000|2024-09-23 06:47:50|344.72|342.72|344.73|342.73|344.74|342.74|344.7|342.7|10
1727074080000|2024-09-23 06:48:00|344.71|342.71|344.7|342.7|344.71|342.71|344.7|342.7|2
1727074090000|2024-09-23 06:48:10|344.69|342.69|344.53|342.53|344.69|342.69|344.52|342.52|6
1727074100000|2024-09-23 06:48:20|344.52|342.52|344.59|342.59|344.65|342.65|344.52|342.52|14
1727074110000|2024-09-23 06:48:30|344.57|342.57|344.57|342.57|344.58|342.58|344.56|342.56|5
1727074120000|2024-09-23 06:48:40|344.58|342.58|344.57|342.57|344.65|342.65|344.57|342.57|10
1727074130000|2024-09-23 06:48:50|344.56|342.56|344.56|342.56|344.56|342.56|344.56|342.56|1
1727074140000|2024-09-23 06:49:00|344.57|342.57|344.59|342.59|344.59|342.59|344.57|342.57|4
1727074150000|2024-09-23 06:49:10|344.6|342.6|344.68|342.68|344.68|342.68|344.6|342.6|4
1727074160000|2024-09-23 06:49:20|344.71|342.71|344.73|342.73|344.73|342.73|344.7|342.7|7
1727074170000|2024-09-23 06:49:30|344.72|342.72|344.72|342.72|344.73|342.73|344.72|342.72|5
1727074180000|2024-09-23 06:49:40|344.73|342.73|344.73|342.73|344.73|342.73|344.73|342.73|1
1727074190000|2024-09-23 06:49:50|344.69|342.69|344.68|342.68|344.69|342.69|344.67|342.67|3
1727074200000|2024-09-23 06:50:00|344.69|342.69|344.72|342.72|344.72|342.72|344.69|342.69|7
1727074210000|2024-09-23 06:50:10|344.71|342.71|344.74|342.74|344.74|342.74|344.71|342.71|5
1727074220000|2024-09-23 06:50:20|344.76|342.76|344.76|342.76|344.76|342.76|344.76|342.76|1
1727074230000|2024-09-23 06:50:30|344.77|342.77|345.14|343.14|345.14|343.14|344.77|342.77|8
1727074300000|2024-09-23 06:51:40|345.15|343.15|345.15|343.15|345.15|343.15|345.15|343.15|1
1727074310000|2024-09-23 06:51:50|345.14|343.14|345.14|343.14|345.14|343.14|345.14|343.14|1
1727074320000|2024-09-23 06:52:00|345.15|343.15|345.16|343.16|345.16|343.16|345.14|343.14|4
1727074330000|2024-09-23 06:52:10|345.14|343.14|345.14|343.14|345.14|343.14|345.14|343.14|1
1727074340000|2024-09-23 06:52:20|345.12|343.12|345.08|343.08|345.13|343.13|344.99|342.99|17
1727074350000|2024-09-23 06:52:30|345.07|343.07|344.99|342.99|345.07|343.07|344.99|342.99|8
1727074360000|2024-09-23 06:52:40|344.97|342.97|345.04|343.04|345.04|343.04|344.97|342.97|5
1727074370000|2024-09-23 06:52:50|345.03|343.03|345.01|343.01|345.03|343.03|344.99|342.99|3
1727074380000|2024-09-23 06:53:00|345.02|343.02|345|343|345.04|343.04|345|343|12
1727074390000|2024-09-23 06:53:10|345.02|343.02|345.05|343.05|345.07|343.07|345.02|343.02|6
1727074400000|2024-09-23 06:53:20|345.06|343.06|345.14|343.14|345.14|343.14|345.06|343.06|7
1727074410000|2024-09-23 06:53:30|345.12|343.12|345.13|343.13|345.13|343.13|345.12|343.12|2
1727074420000|2024-09-23 06:53:40|345.11|343.11|345.06|343.06|345.11|343.11|345.06|343.06|12
1727074430000|2024-09-23 06:53:50|345.04|343.04|345.09|343.09|345.09|343.09|345.04|343.04|5
1727074440000|2024-09-23 06:54:00|345.08|343.08|345.12|343.12|345.12|343.12|345|343|14
1727074450000|2024-09-23 06:54:10|345.13|343.13|345.12|343.12|345.13|343.13|345.12|343.12|6
1727074460000|2024-09-23 06:54:20|345.13|343.13|345.12|343.12|345.13|343.13|345.12|343.12|6
1727074470000|2024-09-23 06:54:30|345.13|343.13|345.13|343.13|345.13|343.13|345.12|343.12|3
1727074480000|2024-09-23 06:54:40|345.12|343.12|345.1|343.1|345.13|343.13|345.09|343.09|7
1727074490000|2024-09-23 06:54:50|345.11|343.11|345.12|343.12|345.12|343.12|345.1|343.1|8
1727074500000|2024-09-23 06:55:00|345.07|343.07|345.12|343.12|345.21|343.21|345.07|343.07|15
1727074510000|2024-09-23 06:55:10|345.11|343.11|345.16|343.16|345.22|343.22|345.11|343.11|15
1727074520000|2024-09-23 06:55:20|345.19|343.19|345.19|343.19|345.2|343.2|345.17|343.17|5
1727074530000|2024-09-23 06:55:30|345.17|343.17|345.08|343.08|345.17|343.17|345.08|343.08|8
1727074540000|2024-09-23 06:55:40|345.07|343.07|345.02|343.02|345.07|343.07|344.99|342.99|5
1727074550000|2024-09-23 06:55:50|345|343|345.01|343.01|345.02|343.02|345|343|4
1727074560000|2024-09-23 06:56:00|344.98|342.98|344.89|342.89|345.01|343.01|344.87|342.87|14
1727074570000|2024-09-23 06:56:10|344.9|342.9|344.9|342.9|344.94|342.94|344.9|342.9|16
1727074580000|2024-09-23 06:56:20|344.89|342.89|344.9|342.9|344.91|342.91|344.82|342.82|7
1727074590000|2024-09-23 06:56:30|344.91|342.91|345.09|343.09|345.09|343.09|344.89|342.89|18
1727074600000|2024-09-23 06:56:40|345.1|343.1|345.06|343.06|345.17|343.17|345.05|343.05|15
1727074610000|2024-09-23 06:56:50|345.05|343.05|345.02|343.02|345.1|343.1|345.01|343.01|16
1727074620000|2024-09-23 06:57:00|345.03|343.03|345.06|343.06|345.06|343.06|345.03|343.03|14
1727074630000|2024-09-23 06:57:10|345.07|343.07|345.13|343.13|345.14|343.14|345.07|343.07|18
1727074640000|2024-09-23 06:57:20|345.14|343.14|345.13|343.13|345.15|343.15|345.12|343.12|23
1727074650000|2024-09-23 06:57:30|345.1|343.1|345|343|345.1|343.1|345|343|8
1727074660000|2024-09-23 06:57:40|345.01|343.01|345.01|343.01|345.02|343.02|345.01|343.01|9
1727074670000|2024-09-23 06:57:50|345.02|343.02|344.98|342.98|345.02|343.02|344.95|342.95|17
1727074680000|2024-09-23 06:58:00|344.97|342.97|344.97|342.97|345|343|344.96|342.96|12
1727074690000|2024-09-23 06:58:10|344.98|342.98|344.98|342.98|345|343|344.97|342.97|8
1727074700000|2024-09-23 06:58:20|344.97|342.97|344.77|342.77|344.97|342.97|344.76|342.76|18
1727074710000|2024-09-23 06:58:30|344.81|342.81|344.82|342.82|344.83|342.83|344.77|342.77|17
1727074720000|2024-09-23 06:58:40|344.81|342.81|344.81|342.81|344.81|342.81|344.8|342.8|13
1727074730000|2024-09-23 06:58:50|344.8|342.8|344.81|342.81|344.82|342.82|344.79|342.79|13
1727074740000|2024-09-23 06:59:00|344.8|342.8|344.89|342.89|344.9|342.9|344.8|342.8|11
1727074750000|2024-09-23 06:59:10|344.9|342.9|344.89|342.89|344.92|342.92|344.87|342.87|7
1727074760000|2024-09-23 06:59:20|344.9|342.9|344.87|342.87|344.9|342.9|344.81|342.81|18
1727074770000|2024-09-23 06:59:30|344.86|342.86|344.96|342.96|344.96|342.96|344.84|342.84|15
1727074780000|2024-09-23 06:59:40|344.99|342.99|344.99|342.99|345.02|343.02|344.98|342.98|12
1727074790000|2024-09-23 06:59:50|344.98|342.98|345.04|343.04|345.05|343.05|344.98|342.98|15
1727074800000|2024-09-23 07:00:00|345.03|343.03|344.94|342.94|345.03|343.03|344.91|342.91|18
1727074810000|2024-09-23 07:00:10|344.92|342.92|344.96|342.96|344.98|342.98|344.91|342.91|17
1727074820000|2024-09-23 07:00:20|344.95|342.95|344.9|342.9|344.96|342.96|344.9|342.9|10
1727074830000|2024-09-23 07:00:30|344.91|342.91|344.91|342.91|344.92|342.92|344.89|342.89|14
1727074840000|2024-09-23 07:00:40|344.93|342.93|345.04|343.04|345.09|343.09|344.93|342.93|17
1727074850000|2024-09-23 07:00:50|345.03|343.03|344.97|342.97|345.04|343.04|344.96|342.96|15
1727074860000|2024-09-23 07:01:00|344.96|342.96|344.91|342.91|344.96|342.96|344.79|342.79|22
1727074870000|2024-09-23 07:01:10|344.92|342.92|344.89|342.89|344.92|342.92|344.89|342.89|12
1727074880000|2024-09-23 07:01:20|344.88|342.88|344.92|342.92|345.03|343.03|344.88|342.88|19
1727074890000|2024-09-23 07:01:30|344.93|342.93|344.91|342.91|344.94|342.94|344.91|342.91|10
1727074900000|2024-09-23 07:01:40|344.9|342.9|344.85|342.85|344.9|342.9|344.82|342.82|15
1727074910000|2024-09-23 07:01:50|344.88|342.88|344.86|342.86|344.88|342.88|344.82|342.82|9
1727074920000|2024-09-23 07:02:00|344.84|342.84|344.53|342.53|344.86|342.86|344.53|342.53|11
1727074930000|2024-09-23 07:02:10|344.51|342.51|344.5|342.5|344.51|342.51|344.5|342.5|2
1727074940000|2024-09-23 07:02:20|344.49|342.49|344.41|342.41|344.49|342.49|344.38|342.38|6
1727074950000|2024-09-23 07:02:30|344.38|342.38|344.39|342.39|344.41|342.41|344.38|342.38|12
1727074960000|2024-09-23 07:02:40|344.38|342.38|344.3|342.3|344.39|342.39|344.3|342.3|19
1727074970000|2024-09-23 07:02:50|344.32|342.32|344.34|342.34|344.34|342.34|344.28|342.28|11
1727074980000|2024-09-23 07:03:00|344.38|342.38|344.58|342.58|344.6|342.6|344.38|342.38|18
1727074990000|2024-09-23 07:03:10|344.59|342.59|344.54|342.54|344.6|342.6|344.51|342.51|22
1727075000000|2024-09-23 07:03:20|344.53|342.53|344.51|342.51|344.54|342.54|344.51|342.51|6
1727075010000|2024-09-23 07:03:30|344.49|342.49|344.67|342.67|344.68|342.68|344.48|342.48|16
1727075020000|2024-09-23 07:03:40|344.68|342.68|344.64|342.64|344.7|342.7|344.64|342.64|13
1727075030000|2024-09-23 07:03:50|344.61|342.61|344.52|342.52|344.61|342.61|344.51|342.51|15
1727075040000|2024-09-23 07:04:00|344.53|342.53|344.52|342.52|344.54|342.54|344.5|342.5|18
1727075050000|2024-09-23 07:04:10|344.51|342.51|344.63|342.63|344.63|342.63|344.5|342.5|14
1727075060000|2024-09-23 07:04:20|344.68|342.68|344.78|342.78|344.82|342.82|344.68|342.68|19
1727075070000|2024-09-23 07:04:30|344.76|342.76|344.78|342.78|344.8|342.8|344.75|342.75|16
1727075080000|2024-09-23 07:04:40|344.79|342.79|344.76|342.76|344.81|342.81|344.76|342.76|11
1727075090000|2024-09-23 07:04:50|344.79|342.79|344.81|342.81|344.82|342.82|344.75|342.75|10
1727075100000|2024-09-23 07:05:00|344.8|342.8|344.68|342.68|344.8|342.8|344.68|342.68|18
1727075110000|2024-09-23 07:05:10|344.66|342.66|344.68|342.68|344.74|342.74|344.64|342.64|14
1727075120000|2024-09-23 07:05:20|344.67|342.67|344.79|342.79|344.79|342.79|344.67|342.67|7
1727075130000|2024-09-23 07:05:30|344.8|342.8|344.69|342.69|344.8|342.8|344.66|342.66|20
1727075140000|2024-09-23 07:05:40|344.7|342.7|344.75|342.75|344.78|342.78|344.69|342.69|15
1727075150000|2024-09-23 07:05:50|344.79|342.79|344.76|342.76|344.8|342.8|344.72|342.72|17
1727075160000|2024-09-23 07:06:00|344.77|342.77|344.69|342.69|344.77|342.77|344.68|342.68|12
1727075170000|2024-09-23 07:06:10|344.74|342.74|344.71|342.71|344.76|342.76|344.71|342.71|9
1727075180000|2024-09-23 07:06:20|344.7|342.7|344.77|342.77|344.77|342.77|344.69|342.69|12
1727075190000|2024-09-23 07:06:30|344.78|342.78|344.79|342.79|344.82|342.82|344.78|342.78|10
1727075200000|2024-09-23 07:06:40|344.8|342.8|344.77|342.77|344.8|342.8|344.77|342.77|10
1727075210000|2024-09-23 07:06:50|344.76|342.76|344.69|342.69|344.76|342.76|344.68|342.68|20
1727075220000|2024-09-23 07:07:00|344.68|342.68|344.54|342.54|344.71|342.71|344.54|342.54|12
1727075230000|2024-09-23 07:07:10|344.48|342.48|344.48|342.48|344.53|342.53|344.48|342.48|8
1727075240000|2024-09-23 07:07:20|344.32|342.32|344.27|342.27|344.33|342.33|344.26|342.26|7
1727075250000|2024-09-23 07:07:30|344.25|342.25|344.24|342.24|344.3|342.3|344.24|342.24|14
1727075260000|2024-09-23 07:07:40|344.25|342.25|344.17|342.17|344.26|342.26|344.17|342.17|18
1727075270000|2024-09-23 07:07:50|344.16|342.16|344.06|342.06|344.16|342.16|344.06|342.06|4
1727075280000|2024-09-23 07:08:00|344.05|342.05|343.87|341.87|344.05|342.05|343.87|341.87|21
1727075290000|2024-09-23 07:08:10|343.83|341.83|343.67|341.67|343.86|341.86|343.57|341.57|15
1727075300000|2024-09-23 07:08:20|343.66|341.66|343.56|341.56|343.67|341.67|343.55|341.55|17
1727075310000|2024-09-23 07:08:30|343.62|341.62|343.66|341.66|343.77|341.77|343.62|341.62|12
1727075320000|2024-09-23 07:08:40|343.64|341.64|343.66|341.66|343.73|341.73|343.63|341.63|14
1727075330000|2024-09-23 07:08:50|343.67|341.67|343.61|341.61|343.67|341.67|343.6|341.6|17
1727075340000|2024-09-23 07:09:00|343.62|341.62|343.63|341.63|343.71|341.71|343.62|341.62|15
1727075350000|2024-09-23 07:09:10|343.6|341.6|343.54|341.54|343.64|341.64|343.53|341.53|14
1727075360000|2024-09-23 07:09:20|343.52|341.52|343.48|341.48|343.53|341.53|343.48|341.48|6
1727075370000|2024-09-23 07:09:30|343.47|341.47|343.49|341.49|343.49|341.49|343.44|341.44|15
1727075380000|2024-09-23 07:09:40|343.5|341.5|343.53|341.53|343.57|341.57|343.46|341.46|21
1727075390000|2024-09-23 07:09:50|343.55|341.55|343.46|341.46|343.56|341.56|343.45|341.45|13
1727075400000|2024-09-23 07:10:00|343.43|341.43|343.51|341.51|343.54|341.54|343.43|341.43|19
1727075410000|2024-09-23 07:10:10|343.47|341.47|343.36|341.36|343.47|341.47|343.23|341.23|13
1727075420000|2024-09-23 07:10:20|343.37|341.37|343.29|341.29|343.38|341.38|343.28|341.28|13
1727075430000|2024-09-23 07:10:30|343.28|341.28|343.12|341.12|343.28|341.28|343.12|341.12|21
1727075440000|2024-09-23 07:10:40|343.14|341.14|343.09|341.09|343.17|341.17|343.09|341.09|20
1727075450000|2024-09-23 07:10:50|343.1|341.1|343.15|341.15|343.18|341.18|343.09|341.09|17
1727075460000|2024-09-23 07:11:00|343.16|341.16|343.17|341.17|343.19|341.19|343.11|341.11|9
1727075470000|2024-09-23 07:11:10|343.18|341.18|343.16|341.16|343.26|341.26|343.14|341.14|13
1727075480000|2024-09-23 07:11:20|343.17|341.17|343.16|341.16|343.17|341.17|343.06|341.06|13
1727075490000|2024-09-23 07:11:30|343.11|341.11|343.15|341.15|343.15|341.15|343.07|341.07|17
1727075500000|2024-09-23 07:11:40|343.17|341.17|343.16|341.16|343.19|341.19|343.06|341.06|22
1727075510000|2024-09-23 07:11:50|343.15|341.15|343.17|341.17|343.17|341.17|343.12|341.12|12
1727075520000|2024-09-23 07:12:00|343.15|341.15|343.26|341.26|343.27|341.27|343.14|341.14|11
1727075530000|2024-09-23 07:12:10|343.24|341.24|343.26|341.26|343.31|341.31|343.2|341.2|25
1727075540000|2024-09-23 07:12:20|343.27|341.27|343.36|341.36|343.36|341.36|343.27|341.27|10
1727075550000|2024-09-23 07:12:30|343.38|341.38|343.33|341.33|343.45|341.45|343.31|341.31|15
1727075560000|2024-09-23 07:12:40|343.34|341.34|343.34|341.34|343.37|341.37|343.34|341.34|6
1727075570000|2024-09-23 07:12:50|343.32|341.32|343.41|341.41|343.41|341.41|343.26|341.26|14
1727075580000|2024-09-23 07:13:00|343.39|341.39|343.35|341.35|343.39|341.39|343.31|341.31|10
1727075590000|2024-09-23 07:13:10|343.33|341.33|343.39|341.39|343.42|341.42|343.29|341.29|12
1727075600000|2024-09-23 07:13:20|343.35|341.35|343.49|341.49|343.49|341.49|343.35|341.35|6
1727075610000|2024-09-23 07:13:30|343.48|341.48|343.45|341.45|343.48|341.48|343.44|341.44|7
1727075620000|2024-09-23 07:13:40|343.48|341.48|343.46|341.46|343.48|341.48|343.46|341.46|2
1727075630000|2024-09-23 07:13:50|343.42|341.42|343.27|341.27|343.42|341.42|343.27|341.27|6
1727075640000|2024-09-23 07:14:00|343.26|341.26|343.37|341.37|343.37|341.37|343.24|341.24|13
1727075650000|2024-09-23 07:14:10|343.38|341.38|343.39|341.39|343.45|341.45|343.38|341.38|11
1727075660000|2024-09-23 07:14:20|343.38|341.38|343.36|341.36|343.38|341.38|343.27|341.27|11
1727075670000|2024-09-23 07:14:30|343.43|341.43|343.53|341.53|343.55|341.55|343.4|341.4|17
1727075680000|2024-09-23 07:14:40|343.52|341.52|343.65|341.65|343.65|341.65|343.49|341.49|8
1727075690000|2024-09-23 07:14:50|343.67|341.67|343.76|341.76|343.76|341.76|343.67|341.67|11
1727075700000|2024-09-23 07:15:00|343.75|341.75|343.18|341.18|343.75|341.75|343.12|341.12|25
1727075710000|2024-09-23 07:15:10|343.19|341.19|343.32|341.32|343.38|341.38|343.19|341.19|27
1727075720000|2024-09-23 07:15:20|343.3|341.3|343.32|341.32|343.37|341.37|343.2|341.2|20
1727075730000|2024-09-23 07:15:30|343.3|341.3|343.21|341.21|343.33|341.33|343.15|341.15|23
1727075740000|2024-09-23 07:15:40|343.2|341.2|343.29|341.29|343.33|341.33|343.16|341.16|21
1727075750000|2024-09-23 07:15:50|343.28|341.28|343.25|341.25|343.3|341.3|343.23|341.23|12
1727075760000|2024-09-23 07:16:00|343.22|341.22|342.99|340.99|343.22|341.22|342.98|340.98|23
1727075770000|2024-09-23 07:16:10|343|341|343.09|341.09|343.11|341.11|342.98|340.98|14
1727075780000|2024-09-23 07:16:20|343.1|341.1|343.11|341.11|343.12|341.12|343.06|341.06|14
1727075790000|2024-09-23 07:16:30|343.1|341.1|343.14|341.14|343.14|341.14|343.03|341.03|20
1727075800000|2024-09-23 07:16:40|343.1|341.1|342.88|340.88|343.14|341.14|342.88|340.88|17
1727075810000|2024-09-23 07:16:50|342.84|340.84|342.8|340.8|342.89|340.89|342.78|340.78|26
1727075820000|2024-09-23 07:17:00|342.81|340.81|342.84|340.84|342.85|340.85|342.78|340.78|21
1727075830000|2024-09-23 07:17:10|342.85|340.85|342.81|340.81|342.88|340.88|342.76|340.76|19
1727075840000|2024-09-23 07:17:20|342.8|340.8|342.78|340.78|342.82|340.82|342.75|340.75|18
1727075850000|2024-09-23 07:17:30|342.79|340.79|342.77|340.77|342.81|340.81|342.71|340.71|16
1727075860000|2024-09-23 07:17:40|342.79|340.79|342.87|340.87|342.95|340.95|342.79|340.79|20
1727075870000|2024-09-23 07:17:50|342.86|340.86|342.84|340.84|342.88|340.88|342.82|340.82|14
1727075880000|2024-09-23 07:18:00|342.87|340.87|342.69|340.69|342.87|340.87|342.69|340.69|22
1727075890000|2024-09-23 07:18:10|342.7|340.7|342.69|340.69|342.73|340.73|342.48|340.48|23
1727075900000|2024-09-23 07:18:20|342.75|340.75|342.76|340.76|342.78|340.78|342.73|340.73|10
1727075910000|2024-09-23 07:18:30|342.75|340.75|342.8|340.8|342.83|340.83|342.68|340.68|16
1727075920000|2024-09-23 07:18:40|342.79|340.79|343.11|341.11|343.11|341.11|342.78|340.78|8
1727075930000|2024-09-23 07:18:50|343.09|341.09|342.95|340.95|343.09|341.09|342.95|340.95|23
1727075940000|2024-09-23 07:19:00|342.96|340.96|342.95|340.95|342.99|340.99|342.89|340.89|23
1727075950000|2024-09-23 07:19:10|342.96|340.96|343|341|343|341|342.94|340.94|20
1727075960000|2024-09-23 07:19:20|342.99|340.99|342.77|340.77|343|341|342.72|340.72|19
1727075970000|2024-09-23 07:19:30|342.8|340.8|342.82|340.82|342.85|340.85|342.8|340.8|14
1727075980000|2024-09-23 07:19:40|342.81|340.81|342.72|340.72|342.82|340.82|342.63|340.63|18
1727075990000|2024-09-23 07:19:50|342.73|340.73|342.72|340.72|342.73|340.73|342.7|340.7|10
1727076000000|2024-09-23 07:20:00|342.71|340.71|342.7|340.7|342.72|340.72|342.67|340.67|18
1727076010000|2024-09-23 07:20:10|342.69|340.69|342.83|340.83|342.87|340.87|342.67|340.67|15
1727076020000|2024-09-23 07:20:20|342.84|340.84|343.02|341.02|343.03|341.03|342.84|340.84|15
1727076030000|2024-09-23 07:20:30|343.01|341.01|343.08|341.08|343.09|341.09|342.98|340.98|19
1727076040000|2024-09-23 07:20:40|343.07|341.07|343.1|341.1|343.1|341.1|343.03|341.03|15
1727076050000|2024-09-23 07:20:50|343.09|341.09|343.09|341.09|343.1|341.1|343.02|341.02|18
1727076060000|2024-09-23 07:21:00|343.1|341.1|343.13|341.13|343.13|341.13|343.08|341.08|13
1727076070000|2024-09-23 07:21:10|343.05|341.05|343.11|341.11|343.15|341.15|342.97|340.97|24
1727076080000|2024-09-23 07:21:20|343.12|341.12|343.1|341.1|343.15|341.15|343.09|341.09|17
1727076090000|2024-09-23 07:21:30|343.13|341.13|343.1|341.1|343.16|341.16|343.03|341.03|17
1727076100000|2024-09-23 07:21:40|343.08|341.08|343|341|343.14|341.14|343|341|19
1727076110000|2024-09-23 07:21:50|343.03|341.03|342.77|340.77|343.03|341.03|342.76|340.76|13
1727076120000|2024-09-23 07:22:00|342.76|340.76|342.72|340.72|342.78|340.78|342.66|340.66|28
1727076130000|2024-09-23 07:22:10|342.73|340.73|342.68|340.68|342.73|340.73|342.66|340.66|14
1727076140000|2024-09-23 07:22:20|342.67|340.67|342.56|340.56|342.67|340.67|342.54|340.54|13
1727076150000|2024-09-23 07:22:30|342.57|340.57|342.51|340.51|342.57|340.57|342.46|340.46|17
1727076160000|2024-09-23 07:22:40|342.52|340.52|342.36|340.36|342.59|340.59|342.36|340.36|25
1727076170000|2024-09-23 07:22:50|342.33|340.33|342.17|340.17|342.35|340.35|342.17|340.17|12
1727076180000|2024-09-23 07:23:00|342.12|340.12|342.25|340.25|342.25|340.25|342.06|340.06|15
1727076190000|2024-09-23 07:23:10|342.27|340.27|342.25|340.25|342.3|340.3|342.24|340.24|17
1727076200000|2024-09-23 07:23:20|342.26|340.26|342.14|340.14|342.26|340.26|342.14|340.14|11
1727076210000|2024-09-23 07:23:30|342.17|340.17|342.05|340.05|342.22|340.22|342.05|340.05|16
1727076220000|2024-09-23 07:23:40|342.06|340.06|341.94|339.94|342.07|340.07|341.94|339.94|16
1727076230000|2024-09-23 07:23:50|341.93|339.93|341.91|339.91|341.96|339.96|341.9|339.9|15
1727076240000|2024-09-23 07:24:00|341.84|339.84|341.91|339.91|341.95|339.95|341.82|339.82|21
1727076250000|2024-09-23 07:24:10|341.9|339.9|341.72|339.72|341.9|339.9|341.72|339.72|16
1727076260000|2024-09-23 07:24:20|341.77|339.77|341.72|339.72|341.77|339.77|341.72|339.72|14
1727076270000|2024-09-23 07:24:30|341.71|339.71|341.64|339.64|341.71|339.71|341.63|339.63|13
1727076280000|2024-09-23 07:24:40|341.65|339.65|341.56|339.56|341.65|339.65|341.54|339.54|18
1727076290000|2024-09-23 07:24:50|341.55|339.55|341.42|339.42|341.56|339.56|341.42|339.42|19
1727076300000|2024-09-23 07:25:00|341.38|339.38|341.41|339.41|341.48|339.48|341.38|339.38|16
1727076310000|2024-09-23 07:25:10|341.42|339.42|341.4|339.4|341.43|339.43|341.36|339.36|18
1727076320000|2024-09-23 07:25:20|341.41|339.41|341.57|339.57|341.57|339.57|341.41|339.41|9
1727076330000|2024-09-23 07:25:30|341.58|339.58|341.79|339.79|341.79|339.79|341.58|339.58|14
1727076340000|2024-09-23 07:25:40|341.83|339.83|341.86|339.86|341.88|339.88|341.83|339.83|10
1727076350000|2024-09-23 07:25:50|341.88|339.88|342.07|340.07|342.07|340.07|341.88|339.88|10
1727076360000|2024-09-23 07:26:00|342.25|340.25|342.33|340.33|342.42|340.42|342.25|340.25|18
1727076370000|2024-09-23 07:26:10|342.37|340.37|342.36|340.36|342.37|340.37|342.25|340.25|14
1727076380000|2024-09-23 07:26:20|342.37|340.37|342.42|340.42|342.46|340.46|342.32|340.32|19
1727076390000|2024-09-23 07:26:30|342.41|340.41|342.44|340.44|342.44|340.44|342.41|340.41|4
1727076400000|2024-09-23 07:26:40|342.45|340.45|342.33|340.33|342.45|340.45|342.33|340.33|15
1727076410000|2024-09-23 07:26:50|342.34|340.34|342.42|340.42|342.42|340.42|342.34|340.34|7
1727076420000|2024-09-23 07:27:00|342.33|340.33|342.44|340.44|342.46|340.46|342.33|340.33|17
1727076430000|2024-09-23 07:27:10|342.43|340.43|342.4|340.4|342.43|340.43|342.39|340.39|10
1727076440000|2024-09-23 07:27:20|342.39|340.39|342.33|340.33|342.39|340.39|342.29|340.29|13
1727076450000|2024-09-23 07:27:30|342.34|340.34|342.3|340.3|342.34|340.34|342.3|340.3|10
1727076460000|2024-09-23 07:27:40|342.29|340.29|342.26|340.26|342.29|340.29|342.25|340.25|11
1727076470000|2024-09-23 07:27:50|342.28|340.28|342.33|340.33|342.38|340.38|342.28|340.28|10
1727076480000|2024-09-23 07:28:00|342.32|340.32|342.31|340.31|342.34|340.34|342.29|340.29|13
1727076490000|2024-09-23 07:28:10|342.29|340.29|342.5|340.5|342.5|340.5|342.29|340.29|14
1727076500000|2024-09-23 07:28:20|342.51|340.51|342.47|340.47|342.51|340.51|342.44|340.44|6
1727076510000|2024-09-23 07:28:30|342.46|340.46|342.51|340.51|342.56|340.56|342.46|340.46|21
1727076520000|2024-09-23 07:28:40|342.52|340.52|342.52|340.52|342.53|340.53|342.51|340.51|4
1727076530000|2024-09-23 07:28:50|342.53|340.53|342.61|340.61|342.61|340.61|342.51|340.51|10
1727076540000|2024-09-23 07:29:00|342.6|340.6|342.72|340.72|342.73|340.73|342.6|340.6|14
1727076550000|2024-09-23 07:29:10|342.71|340.71|342.63|340.63|342.75|340.75|342.62|340.62|15
1727076560000|2024-09-23 07:29:20|342.62|340.62|342.61|340.61|342.62|340.62|342.56|340.56|9
1727076570000|2024-09-23 07:29:30|342.62|340.62|342.58|340.58|342.62|340.62|342.58|340.58|10
1727076580000|2024-09-23 07:29:40|342.53|340.53|342.39|340.39|342.53|340.53|342.37|340.37|10
1727076590000|2024-09-23 07:29:50|342.41|340.41|342.46|340.46|342.46|340.46|342.41|340.41|4
1727076600000|2024-09-23 07:30:00|342.45|340.45|342.48|340.48|342.49|340.49|342.39|340.39|11
1727076610000|2024-09-23 07:30:10|342.4|340.4|342.25|340.25|342.4|340.4|342.22|340.22|16
1727076620000|2024-09-23 07:30:20|342.24|340.24|342.18|340.18|342.27|340.27|342.18|340.18|16
1727076630000|2024-09-23 07:30:30|342.11|340.11|342.19|340.19|342.22|340.22|342.06|340.06|18
1727076640000|2024-09-23 07:30:40|342.2|340.2|342.23|340.23|342.23|340.23|342.2|340.2|8
1727076650000|2024-09-23 07:30:50|342.22|340.22|342.2|340.2|342.22|340.22|342.18|340.18|5
1727076660000|2024-09-23 07:31:00|342.19|340.19|342.15|340.15|342.19|340.19|342.13|340.13|16
1727076670000|2024-09-23 07:31:10|342.14|340.14|342.14|340.14|342.16|340.16|342.11|340.11|8
1727076680000|2024-09-23 07:31:20|342.17|340.17|342.2|340.2|342.24|340.24|342.17|340.17|15
1727076690000|2024-09-23 07:31:30|342.15|340.15|342.24|340.24|342.25|340.25|342.15|340.15|10
1727076700000|2024-09-23 07:31:40|342.23|340.23|342.35|340.35|342.35|340.35|342.23|340.23|15
1727076710000|2024-09-23 07:31:50|342.42|340.42|342.52|340.52|342.52|340.52|342.42|340.42|10
1727076720000|2024-09-23 07:32:00|342.57|340.57|342.55|340.55|342.59|340.59|342.52|340.52|21
1727076730000|2024-09-23 07:32:10|342.56|340.56|342.52|340.52|342.56|340.56|342.49|340.49|13
1727076740000|2024-09-23 07:32:20|342.51|340.51|342.48|340.48|342.51|340.51|342.48|340.48|2
1727076770000|2024-09-23 07:32:50|342.53|340.53|342.57|340.57|342.57|340.57|342.53|340.53|7
1727076780000|2024-09-23 07:33:00|342.56|340.56|342.54|340.54|342.56|340.56|342.51|340.51|18
1727076790000|2024-09-23 07:33:10|342.53|340.53|342.52|340.52|342.56|340.56|342.52|340.52|8
1727076800000|2024-09-23 07:33:20|342.51|340.51|342.51|340.51|342.51|340.51|342.51|340.51|1
1727076820000|2024-09-23 07:33:40|342.5|340.5|342.47|340.47|342.5|340.5|342.47|340.47|4
1727076830000|2024-09-23 07:33:50|342.45|340.45|342.45|340.45|342.46|340.46|342.45|340.45|3
1727076840000|2024-09-23 07:34:00|342.44|340.44|342.41|340.41|342.44|340.44|342.41|340.41|3
1727076850000|2024-09-23 07:34:10|342.42|340.42|342.47|340.47|342.47|340.47|342.41|340.41|4
1727076860000|2024-09-23 07:34:20|342.46|340.46|342.46|340.46|342.46|340.46|342.46|340.46|1
1727076870000|2024-09-23 07:34:30|342.42|340.42|342.41|340.41|342.42|340.42|342.41|340.41|2
1727076880000|2024-09-23 07:34:40|342.4|340.4|342.39|340.39|342.4|340.4|342.39|340.39|2
1727076890000|2024-09-23 07:34:50|342.38|340.38|342.37|340.37|342.38|340.38|342.37|340.37|2
1727076900000|2024-09-23 07:35:00|342.36|340.36|342.22|340.22|342.36|340.36|342.22|340.22|5
1727076920000|2024-09-23 07:35:20|342.21|340.21|342.21|340.21|342.21|340.21|342.21|340.21|1
1727076940000|2024-09-23 07:35:40|342.24|340.24|342.24|340.24|342.24|340.24|342.24|340.24|1
1727076950000|2024-09-23 07:35:50|342.22|340.22|342.24|340.24|342.24|340.24|342.22|340.22|2
1727076960000|2024-09-23 07:36:00|342.23|340.23|342.25|340.25|342.25|340.25|342.23|340.23|2
1727076970000|2024-09-23 07:36:10|342.24|340.24|342.18|340.18|342.24|340.24|342.18|340.18|9
1727076980000|2024-09-23 07:36:20|342.17|340.17|341.86|339.86|342.17|340.17|341.83|339.83|15
1727076990000|2024-09-23 07:36:30|341.85|339.85|341.93|339.93|341.93|339.93|341.85|339.85|15
1727077000000|2024-09-23 07:36:40|341.91|339.91|342.12|340.12|342.16|340.16|341.91|339.91|9
1727077010000|2024-09-23 07:36:50|342.1|340.1|342.16|340.16|342.16|340.16|342.1|340.1|3
1727077020000|2024-09-23 07:37:00|342.18|340.18|342.25|340.25|342.25|340.25|342.17|340.17|11
1727077030000|2024-09-23 07:37:10|342.29|340.29|342.54|340.54|342.54|340.54|342.25|340.25|26
1727077040000|2024-09-23 07:37:20|342.55|340.55|342.57|340.57|342.57|340.57|342.55|340.55|2
1727077050000|2024-09-23 07:37:30|342.6|340.6|342.61|340.61|342.64|340.64|342.6|340.6|7
1727077060000|2024-09-23 07:37:40|342.64|340.64|342.66|340.66|342.66|340.66|342.64|340.64|4
1727077070000|2024-09-23 07:37:50|342.67|340.67|342.67|340.67|342.69|340.69|342.66|340.66|6
1727077080000|2024-09-23 07:38:00|342.66|340.66|342.69|340.69|342.69|340.69|342.66|340.66|7
1727077100000|2024-09-23 07:38:20|342.7|340.7|342.73|340.73|342.73|340.73|342.69|340.69|4
1727077120000|2024-09-23 07:38:40|342.7|340.7|342.69|340.69|342.7|340.7|342.69|340.69|2
1727077140000|2024-09-23 07:39:00|342.71|340.71|342.73|340.73|342.73|340.73|342.69|340.69|3
1727077150000|2024-09-23 07:39:10|342.69|340.69|342.71|340.71|342.71|340.71|342.69|340.69|6
1727077160000|2024-09-23 07:39:20|342.7|340.7|342.7|340.7|342.72|340.72|342.69|340.69|5
1727077170000|2024-09-23 07:39:30|342.69|340.69|342.69|340.69|342.69|340.69|342.69|340.69|1
1727077240000|2024-09-23 07:40:40|342.68|340.68|342.68|340.68|342.68|340.68|342.68|340.68|1
1727077250000|2024-09-23 07:40:50|342.66|340.66|342.66|340.66|342.66|340.66|342.66|340.66|1
1727077260000|2024-09-23 07:41:00|342.65|340.65|342.57|340.57|342.65|340.65|342.5|340.5|13
1727077270000|2024-09-23 07:41:10|342.58|340.58|342.66|340.66|342.69|340.69|342.58|340.58|10
1727077280000|2024-09-23 07:41:20|342.65|340.65|342.65|340.65|342.66|340.66|342.65|340.65|5
1727077290000|2024-09-23 07:41:30|342.66|340.66|342.67|340.67|342.68|340.68|342.64|340.64|10
1727077300000|2024-09-23 07:41:40|342.65|340.65|342.65|340.65|342.65|340.65|342.65|340.65|1
1727077310000|2024-09-23 07:41:50|342.64|340.64|342.59|340.59|342.64|340.64|342.59|340.59|6
1727077320000|2024-09-23 07:42:00|342.58|340.58|342.48|340.48|342.58|340.58|342.48|340.48|10
1727077330000|2024-09-23 07:42:10|342.47|340.47|342.21|340.21|342.47|340.47|342.21|340.21|5
1727077360000|2024-09-23 07:42:40|342.2|340.2|342.09|340.09|342.21|340.21|342.09|340.09|7
1727077370000|2024-09-23 07:42:50|342.08|340.08|342.11|340.11|342.12|340.12|342.08|340.08|6
1727077380000|2024-09-23 07:43:00|342.1|340.1|342.17|340.17|342.17|340.17|342.09|340.09|19
1727077390000|2024-09-23 07:43:10|342.16|340.16|342.2|340.2|342.21|340.21|342.16|340.16|13
1727077400000|2024-09-23 07:43:20|342.19|340.19|342.21|340.21|342.21|340.21|342.19|340.19|3
1727077410000|2024-09-23 07:43:30|342.22|340.22|342.24|340.24|342.24|340.24|342.21|340.21|3
1727077420000|2024-09-23 07:43:40|342.25|340.25|342.41|340.41|342.41|340.41|342.21|340.21|11
1727077440000|2024-09-23 07:44:00|342.34|340.34|342.37|340.37|342.4|340.4|342.34|340.34|12
1727077450000|2024-09-23 07:44:10|342.38|340.38|342.36|340.36|342.38|340.38|342.35|340.35|6
1727077460000|2024-09-23 07:44:20|342.37|340.37|342.38|340.38|342.38|340.38|342.36|340.36|4
1727077470000|2024-09-23 07:44:30|342.39|340.39|342.4|340.4|342.42|340.42|342.39|340.39|4
1727077480000|2024-09-23 07:44:40|342.41|340.41|342.5|340.5|342.57|340.57|342.41|340.41|19
1727077490000|2024-09-23 07:44:50|342.49|340.49|342.53|340.53|342.54|340.54|342.49|340.49|14
1727077500000|2024-09-23 07:45:00|342.54|340.54|342.52|340.52|342.55|340.55|342.52|340.52|8
1727077510000|2024-09-23 07:45:10|342.48|340.48|342.53|340.53|342.53|340.53|342.48|340.48|7
1727077520000|2024-09-23 07:45:20|342.57|340.57|342.58|340.58|342.58|340.58|342.57|340.57|2
1727077530000|2024-09-23 07:45:30|342.59|340.59|342.6|340.6|342.61|340.61|342.59|340.59|4
1727077540000|2024-09-23 07:45:40|342.61|340.61|342.57|340.57|342.62|340.62|342.57|340.57|8
1727077550000|2024-09-23 07:45:50|342.55|340.55|342.46|340.46|342.55|340.55|342.46|340.46|8
1727077560000|2024-09-23 07:46:00|342.45|340.45|342.28|340.28|342.45|340.45|342.26|340.26|14
1727077570000|2024-09-23 07:46:10|342.27|340.27|342.28|340.28|342.29|340.29|342.27|340.27|12
1727077580000|2024-09-23 07:46:20|342.27|340.27|342.28|340.28|342.28|340.28|342.27|340.27|10
1727077590000|2024-09-23 07:46:30|342.27|340.27|342.31|340.31|342.34|340.34|342.27|340.27|6
1727077600000|2024-09-23 07:46:40|342.3|340.3|342.06|340.06|342.3|340.3|342.06|340.06|19
1727077610000|2024-09-23 07:46:50|342.07|340.07|342.05|340.05|342.08|340.08|342.05|340.05|6
1727077620000|2024-09-23 07:47:00|342.04|340.04|341.94|339.94|342.04|340.04|341.85|339.85|20
1727077630000|2024-09-23 07:47:10|341.97|339.97|342.03|340.03|342.05|340.05|341.97|339.97|6
1727077640000|2024-09-23 07:47:20|342.04|340.04|341.96|339.96|342.05|340.05|341.95|339.95|9
1727077650000|2024-09-23 07:47:30|341.97|339.97|341.94|339.94|341.98|339.98|341.92|339.92|14
1727077660000|2024-09-23 07:47:40|341.93|339.93|341.82|339.82|341.95|339.95|341.82|339.82|12
1727077670000|2024-09-23 07:47:50|341.81|339.81|341.76|339.76|341.81|339.81|341.75|339.75|3
1727077680000|2024-09-23 07:48:00|341.75|339.75|341.73|339.73|341.75|339.75|341.7|339.7|8
1727077690000|2024-09-23 07:48:10|341.74|339.74|341.71|339.71|341.74|339.74|341.71|339.71|10
1727077700000|2024-09-23 07:48:20|341.72|339.72|341.73|339.73|341.74|339.74|341.72|339.72|6
1727077710000|2024-09-23 07:48:30|341.72|339.72|341.71|339.71|341.72|339.72|341.68|339.68|11
1727077720000|2024-09-23 07:48:40|341.69|339.69|341.79|339.79|341.81|339.81|341.69|339.69|13
1727077730000|2024-09-23 07:48:50|341.8|339.8|341.8|339.8|341.8|339.8|341.8|339.8|1
1727077740000|2024-09-23 07:49:00|341.79|339.79|341.81|339.81|341.81|339.81|341.78|339.78|4
1727077750000|2024-09-23 07:49:10|341.82|339.82|341.9|339.9|341.91|339.91|341.82|339.82|7
1727077760000|2024-09-23 07:49:20|341.91|339.91|341.91|339.91|341.91|339.91|341.91|339.91|1
1727077770000|2024-09-23 07:49:30|341.87|339.87|341.9|339.9|341.91|339.91|341.87|339.87|5
1727077780000|2024-09-23 07:49:40|341.89|339.89|341.87|339.87|341.9|339.9|341.84|339.84|6
1727077790000|2024-09-23 07:49:50|341.82|339.82|341.76|339.76|341.82|339.82|341.76|339.76|11
1727077800000|2024-09-23 07:50:00|341.73|339.73|341.6|339.6|341.74|339.74|341.6|339.6|22
1727077810000|2024-09-23 07:50:10|341.59|339.59|341.57|339.57|341.59|339.59|341.55|339.55|16
1727077820000|2024-09-23 07:50:20|341.55|339.55|341.51|339.51|341.57|339.57|341.47|339.47|8
1727077840000|2024-09-23 07:50:40|341.5|339.5|341.51|339.51|341.51|339.51|341.5|339.5|2
1727077860000|2024-09-23 07:51:00|341.54|339.54|341.64|339.64|341.65|339.65|341.54|339.54|7
1727077870000|2024-09-23 07:51:10|341.65|339.65|341.9|339.9|341.9|339.9|341.63|339.63|16
1727077880000|2024-09-23 07:51:20|341.91|339.91|341.97|339.97|341.99|339.99|341.85|339.85|18
1727077890000|2024-09-23 07:51:30|341.96|339.96|341.91|339.91|341.98|339.98|341.9|339.9|16
1727077900000|2024-09-23 07:51:40|341.92|339.92|341.93|339.93|341.95|339.95|341.92|339.92|9
1727077910000|2024-09-23 07:51:50|341.92|339.92|341.81|339.81|341.92|339.92|341.81|339.81|16
1727077920000|2024-09-23 07:52:00|341.82|339.82|341.85|339.85|341.85|339.85|341.81|339.81|12
1727077930000|2024-09-23 07:52:10|341.86|339.86|341.95|339.95|341.97|339.97|341.86|339.86|14
1727077940000|2024-09-23 07:52:20|341.94|339.94|341.94|339.94|341.95|339.95|341.92|339.92|15
1727077950000|2024-09-23 07:52:30|341.91|339.91|341.92|339.92|341.92|339.92|341.91|339.91|4
1727077960000|2024-09-23 07:52:40|341.94|339.94|341.96|339.96|341.97|339.97|341.94|339.94|3
1727077970000|2024-09-23 07:52:50|341.95|339.95|341.94|339.94|341.96|339.96|341.92|339.92|6
1727077980000|2024-09-23 07:53:00|341.93|339.93|341.92|339.92|341.94|339.94|341.91|339.91|6
1727077990000|2024-09-23 07:53:10|341.91|339.91|341.88|339.88|341.91|339.91|341.88|339.88|6
1727078000000|2024-09-23 07:53:20|341.86|339.86|341.84|339.84|341.86|339.86|341.84|339.84|7
1727078010000|2024-09-23 07:53:30|341.82|339.82|341.81|339.81|341.82|339.82|341.75|339.75|15
1727078020000|2024-09-23 07:53:40|341.82|339.82|341.81|339.81|341.9|339.9|341.81|339.81|18
1727078030000|2024-09-23 07:53:50|341.82|339.82|341.74|339.74|341.84|339.84|341.7|339.7|19
1727078040000|2024-09-23 07:54:00|341.76|339.76|341.82|339.82|341.82|339.82|341.73|339.73|15
1727078050000|2024-09-23 07:54:10|341.86|339.86|341.84|339.84|341.86|339.86|341.83|339.83|10
1727078060000|2024-09-23 07:54:20|341.83|339.83|341.81|339.81|341.84|339.84|341.81|339.81|7
1727078070000|2024-09-23 07:54:30|341.8|339.8|341.85|339.85|341.86|339.86|341.8|339.8|18
1727078080000|2024-09-23 07:54:40|341.86|339.86|341.89|339.89|341.9|339.9|341.85|339.85|9
1727078090000|2024-09-23 07:54:50|341.9|339.9|341.9|339.9|341.91|339.91|341.89|339.89|7
1727078100000|2024-09-23 07:55:00|341.91|339.91|341.89|339.89|341.91|339.91|341.89|339.89|13
1727078110000|2024-09-23 07:55:10|341.9|339.9|341.99|339.99|341.99|339.99|341.9|339.9|10
1727078120000|2024-09-23 07:55:20|342|340|342.1|340.1|342.15|340.15|342|340|13
1727078130000|2024-09-23 07:55:30|342.09|340.09|341.94|339.94|342.12|340.12|341.93|339.93|12
1727078140000|2024-09-23 07:55:40|341.96|339.96|341.96|339.96|341.97|339.97|341.96|339.96|7
1727078150000|2024-09-23 07:55:50|341.95|339.95|341.96|339.96|341.96|339.96|341.94|339.94|10
1727078160000|2024-09-23 07:56:00|341.97|339.97|341.84|339.84|341.97|339.97|341.84|339.84|16
1727078170000|2024-09-23 07:56:10|341.87|339.87|341.61|339.61|341.87|339.87|341.57|339.57|19
1727078180000|2024-09-23 07:56:20|341.59|339.59|341.61|339.61|341.61|339.61|341.59|339.59|3
1727078190000|2024-09-23 07:56:30|341.65|339.65|341.66|339.66|341.73|339.73|341.65|339.65|8
1727078200000|2024-09-23 07:56:40|341.64|339.64|341.63|339.63|341.64|339.64|341.59|339.59|13
1727078210000|2024-09-23 07:56:50|341.62|339.62|341.72|339.72|341.72|339.72|341.62|339.62|6
1727078220000|2024-09-23 07:57:00|341.71|339.71|341.74|339.74|341.78|339.78|341.71|339.71|12
1727078230000|2024-09-23 07:57:10|341.73|339.73|341.74|339.74|341.76|339.76|341.73|339.73|10
1727078240000|2024-09-23 07:57:20|341.73|339.73|341.75|339.75|341.75|339.75|341.73|339.73|4
1727078250000|2024-09-23 07:57:30|341.74|339.74|341.59|339.59|341.74|339.74|341.59|339.59|13
1727078260000|2024-09-23 07:57:40|341.58|339.58|341.62|339.62|341.62|339.62|341.58|339.58|12
1727078270000|2024-09-23 07:57:50|341.61|339.61|341.67|339.67|341.7|339.7|341.61|339.61|11
1727078280000|2024-09-23 07:58:00|341.68|339.68|341.74|339.74|341.74|339.74|341.68|339.68|5
1727078290000|2024-09-23 07:58:10|341.81|339.81|341.86|339.86|341.86|339.86|341.81|339.81|2
1727078300000|2024-09-23 07:58:20|341.87|339.87|341.94|339.94|341.98|339.98|341.87|339.87|11
1727078310000|2024-09-23 07:58:30|341.95|339.95|341.92|339.92|341.95|339.95|341.9|339.9|9
1727078320000|2024-09-23 07:58:40|341.91|339.91|341.92|339.92|341.92|339.92|341.86|339.86|6
1727078330000|2024-09-23 07:58:50|341.93|339.93|341.96|339.96|341.99|339.99|341.93|339.93|10
1727078340000|2024-09-23 07:59:00|341.94|339.94|341.82|339.82|341.96|339.96|341.82|339.82|19
1727078350000|2024-09-23 07:59:10|341.8|339.8|341.8|339.8|341.82|339.82|341.8|339.8|11
1727078360000|2024-09-23 07:59:20|341.76|339.76|341.79|339.79|341.79|339.79|341.76|339.76|4
1727078370000|2024-09-23 07:59:30|341.78|339.78|341.77|339.77|341.79|339.79|341.76|339.76|7
1727078380000|2024-09-23 07:59:40|341.76|339.76|341.8|339.8|341.8|339.8|341.76|339.76|4
1727078390000|2024-09-23 07:59:50|341.83|339.83|341.83|339.83|341.83|339.83|341.83|339.83|1
1727078400000|2024-09-23 08:00:00|341.79|339.79|341.76|339.76|341.83|339.83|341.73|339.73|13
1727078410000|2024-09-23 08:00:10|341.74|339.74|341.78|339.78|341.78|339.78|341.74|339.74|5
1727078420000|2024-09-23 08:00:20|341.8|339.8|341.83|339.83|341.83|339.83|341.8|339.8|2
1727078440000|2024-09-23 08:00:40|341.8|339.8|341.83|339.83|341.83|339.83|341.8|339.8|3
1727078460000|2024-09-23 08:01:00|341.84|339.84|341.77|339.77|341.85|339.85|341.76|339.76|11
1727078470000|2024-09-23 08:01:10|341.76|339.76|341.71|339.71|341.76|339.76|341.7|339.7|11
1727078480000|2024-09-23 08:01:20|341.72|339.72|341.7|339.7|341.72|339.72|341.69|339.69|9
1727078490000|2024-09-23 08:01:30|341.71|339.71|341.55|339.55|341.71|339.71|341.54|339.54|13
1727078500000|2024-09-23 08:01:40|341.56|339.56|341.45|339.45|341.56|339.56|341.43|339.43|14
1727078510000|2024-09-23 08:01:50|341.47|339.47|341.44|339.44|341.48|339.48|341.43|339.43|10
1727078520000|2024-09-23 08:02:00|341.43|339.43|341.47|339.47|341.47|339.47|341.42|339.42|8
1727078530000|2024-09-23 08:02:10|341.48|339.48|341.36|339.36|341.54|339.54|341.35|339.35|16
1727078540000|2024-09-23 08:02:20|341.43|339.43|341.33|339.33|341.48|339.48|341.32|339.32|17
1727078550000|2024-09-23 08:02:30|341.34|339.34|341.28|339.28|341.34|339.34|341.28|339.28|15
1727078560000|2024-09-23 08:02:40|341.27|339.27|341.28|339.28|341.3|339.3|341.26|339.26|7
1727078570000|2024-09-23 08:02:50|341.27|339.27|341.28|339.28|341.28|339.28|341.26|339.26|3
1727078580000|2024-09-23 08:03:00|341.27|339.27|341.21|339.21|341.27|339.27|341.21|339.21|7
1727078590000|2024-09-23 08:03:10|341.2|339.2|341.2|339.2|341.2|339.2|341.2|339.2|1
1727078600000|2024-09-23 08:03:20|341.19|339.19|341.17|339.17|341.19|339.19|341.16|339.16|5
1727078610000|2024-09-23 08:03:30|341.16|339.16|341.17|339.17|341.17|339.17|341.16|339.16|2
1727078620000|2024-09-23 08:03:40|341.16|339.16|341.15|339.15|341.17|339.17|341.15|339.15|3
1727078630000|2024-09-23 08:03:50|341.21|339.21|341.2|339.2|341.21|339.21|341.2|339.2|2
1727078640000|2024-09-23 08:04:00|341.19|339.19|341.17|339.17|341.19|339.19|341.16|339.16|5
1727078650000|2024-09-23 08:04:10|341.16|339.16|341.16|339.16|341.16|339.16|341.16|339.16|1
1727078660000|2024-09-23 08:04:20|341.15|339.15|341.15|339.15|341.15|339.15|341.15|339.15|1
1727078670000|2024-09-23 08:04:30|341.14|339.14|341.14|339.14|341.14|339.14|341.14|339.14|1
1727078680000|2024-09-23 08:04:40|341.19|339.19|341.15|339.15|341.28|339.28|341.15|339.15|14
1727078700000|2024-09-23 08:05:00|341.19|339.19|341.16|339.16|341.19|339.19|341.16|339.16|6
1727078710000|2024-09-23 08:05:10|341.15|339.15|341.25|339.25|341.25|339.25|341.14|339.14|3
1727078720000|2024-09-23 08:05:20|341.18|339.18|341.2|339.2|341.21|339.21|341.18|339.18|3
1727078740000|2024-09-23 08:05:40|341.19|339.19|341.18|339.18|341.19|339.19|341.17|339.17|4
1727078750000|2024-09-23 08:05:50|341.19|339.19|341.19|339.19|341.19|339.19|341.17|339.17|3
1727078760000|2024-09-23 08:06:00|341.18|339.18|341.18|339.18|341.18|339.18|341.15|339.15|5
1727078770000|2024-09-23 08:06:10|341.17|339.17|340.92|338.92|341.17|339.17|340.91|338.91|9
1727078780000|2024-09-23 08:06:20|340.91|338.91|340.91|338.91|340.91|338.91|340.9|338.9|3
1727078790000|2024-09-23 08:06:30|340.82|338.82|340.77|338.77|340.82|338.82|340.77|338.77|8
1727078800000|2024-09-23 08:06:40|340.78|338.78|340.73|338.73|340.78|338.78|340.67|338.67|10
1727078810000|2024-09-23 08:06:50|340.71|338.71|340.67|338.67|340.72|338.72|340.67|338.67|6
1727078820000|2024-09-23 08:07:00|340.68|338.68|340.69|338.69|340.72|338.72|340.66|338.66|16
1727078830000|2024-09-23 08:07:10|340.68|338.68|340.55|338.55|340.71|338.71|340.55|338.55|11
1727078840000|2024-09-23 08:07:20|340.53|338.53|340.57|338.57|340.57|338.57|340.5|338.5|10
1727078850000|2024-09-23 08:07:30|340.53|338.53|340.52|338.52|340.54|338.54|340.49|338.49|13
1727078860000|2024-09-23 08:07:40|340.51|338.51|340.43|338.43|340.52|338.52|340.43|338.43|8
1727078870000|2024-09-23 08:07:50|340.41|338.41|340.37|338.37|340.41|338.41|340.37|338.37|5
1727078880000|2024-09-23 08:08:00|340.38|338.38|340.19|338.19|340.38|338.38|340.17|338.17|19
1727078890000|2024-09-23 08:08:10|340.18|338.18|340.19|338.19|340.19|338.19|340.18|338.18|4
1727078900000|2024-09-23 08:08:20|340.24|338.24|340.36|338.36|340.36|338.36|340.24|338.24|10
1727078910000|2024-09-23 08:08:30|340.37|338.37|340.39|338.39|340.4|338.4|340.36|338.36|9
1727078920000|2024-09-23 08:08:40|340.4|338.4|340.45|338.45|340.45|338.45|340.36|338.36|8
1727078930000|2024-09-23 08:08:50|340.36|338.36|340.6|338.6|340.62|338.62|340.36|338.36|18
1727078940000|2024-09-23 08:09:00|340.62|338.62|340.65|338.65|340.69|338.69|340.62|338.62|13
1727078950000|2024-09-23 08:09:10|340.66|338.66|340.69|338.69|340.69|338.69|340.66|338.66|4
1727078960000|2024-09-23 08:09:20|340.67|338.67|340.69|338.69|340.69|338.69|340.67|338.67|3
1727078970000|2024-09-23 08:09:30|340.71|338.71|340.72|338.72|340.72|338.72|340.71|338.71|2
1727078980000|2024-09-23 08:09:40|340.69|338.69|340.71|338.71|340.71|338.71|340.69|338.69|3
1727078990000|2024-09-23 08:09:50|340.72|338.72|340.69|338.69|340.72|338.72|340.69|338.69|2
1727079000000|2024-09-23 08:10:00|340.74|338.74|340.71|338.71|340.76|338.76|340.69|338.69|6
1727079010000|2024-09-23 08:10:10|340.72|338.72|340.73|338.73|340.75|338.75|340.69|338.69|9
1727079020000|2024-09-23 08:10:20|340.69|338.69|340.73|338.73|340.75|338.75|340.69|338.69|12
1727079030000|2024-09-23 08:10:30|340.69|338.69|340.7|338.7|340.7|338.7|340.69|338.69|2
1727079040000|2024-09-23 08:10:40|340.69|338.69|340.49|338.49|340.69|338.69|340.46|338.46|18
1727079050000|2024-09-23 08:10:50|340.47|338.47|340.41|338.41|340.52|338.52|340.38|338.38|17
1727079060000|2024-09-23 08:11:00|340.42|338.42|340.32|338.32|340.42|338.42|340.26|338.26|10
1727079070000|2024-09-23 08:11:10|340.35|338.35|340.37|338.37|340.41|338.41|340.35|338.35|15
1727079080000|2024-09-23 08:11:20|340.38|338.38|340.42|338.42|340.43|338.43|340.34|338.34|17
1727079090000|2024-09-23 08:11:30|340.43|338.43|340.48|338.48|340.48|338.48|340.43|338.43|5
1727079100000|2024-09-23 08:11:40|340.53|338.53|340.51|338.51|340.55|338.55|340.51|338.51|4
1727079110000|2024-09-23 08:11:50|340.53|338.53|340.75|338.75|340.89|338.89|340.53|338.53|15
1727079120000|2024-09-23 08:12:00|340.77|338.77|340.42|338.42|340.77|338.77|340.36|338.36|20
1727079130000|2024-09-23 08:12:10|340.41|338.41|340.42|338.42|340.47|338.47|340.41|338.41|20
1727079140000|2024-09-23 08:12:20|340.43|338.43|340.48|338.48|340.48|338.48|340.43|338.43|13
1727079160000|2024-09-23 08:12:40|340.45|338.45|340.45|338.45|340.48|338.48|340.39|338.39|16
1727079170000|2024-09-23 08:12:50|340.44|338.44|340.4|338.4|340.44|338.44|340.33|338.33|15
1727079180000|2024-09-23 08:13:00|340.38|338.38|340.21|338.21|340.38|338.38|340.18|338.18|15
1727079190000|2024-09-23 08:13:10|340.18|338.18|340.22|338.22|340.22|338.22|340.18|338.18|7
1727079200000|2024-09-23 08:13:20|340.21|338.21|340.15|338.15|340.21|338.21|340.1|338.1|15
1727079210000|2024-09-23 08:13:30|340.1|338.1|340.19|338.19|340.19|338.19|340.09|338.09|14
1727079220000|2024-09-23 08:13:40|340.17|338.17|340.19|338.19|340.22|338.22|340.17|338.17|16
1727079230000|2024-09-23 08:13:50|340.18|338.18|340.16|338.16|340.2|338.2|340.05|338.05|20
1727079240000|2024-09-23 08:14:00|340.15|338.15|340.11|338.11|340.17|338.17|340.11|338.11|14
1727079250000|2024-09-23 08:14:10|340.12|338.12|340.14|338.14|340.14|338.14|340.1|338.1|7
1727079260000|2024-09-23 08:14:20|340.08|338.08|340.14|338.14|340.14|338.14|340.08|338.08|5
1727079270000|2024-09-23 08:14:30|340.13|338.13|340.1|338.1|340.13|338.13|340.08|338.08|5
1727079280000|2024-09-23 08:14:40|340.11|338.11|340.14|338.14|340.14|338.14|340.1|338.1|3
1727079310000|2024-09-23 08:15:10|340.11|338.11|340.08|338.08|340.11|338.11|340.06|338.06|18
1727079320000|2024-09-23 08:15:20|340.07|338.07|340.14|338.14|340.14|338.14|340.03|338.03|12
1727079330000|2024-09-23 08:15:30|340.11|338.11|340.14|338.14|340.14|338.14|340.09|338.09|3
1727079350000|2024-09-23 08:15:50|340.13|338.13|340.08|338.08|340.13|338.13|340.08|338.08|8
1727079360000|2024-09-23 08:16:00|340.06|338.06|340.01|338.01|340.06|338.06|340|338|6
1727079370000|2024-09-23 08:16:10|340.02|338.02|340.01|338.01|340.02|338.02|340.01|338.01|2
1727079390000|2024-09-23 08:16:30|340.04|338.04|340.04|338.04|340.04|338.04|340.04|338.04|1
1727079400000|2024-09-23 08:16:40|340.01|338.01|340.24|338.24|340.37|338.37|340.01|338.01|17
1727079410000|2024-09-23 08:16:50|340.23|338.23|340.23|338.23|340.26|338.26|340.21|338.21|10
1727079420000|2024-09-23 08:17:00|340.19|338.19|340.04|338.04|340.19|338.19|340.03|338.03|14
1727079430000|2024-09-23 08:17:10|340.05|338.05|340.1|338.1|340.11|338.11|340.05|338.05|6
1727079440000|2024-09-23 08:17:20|340.09|338.09|340.15|338.15|340.15|338.15|340.09|338.09|9
1727079450000|2024-09-23 08:17:30|340.12|338.12|340.06|338.06|340.12|338.12|340.06|338.06|9
1727079460000|2024-09-23 08:17:40|340.04|338.04|339.96|337.96|340.07|338.07|339.96|337.96|17
1727079470000|2024-09-23 08:17:50|339.98|337.98|339.89|337.89|339.98|337.98|339.84|337.84|12
1727079480000|2024-09-23 08:18:00|339.91|337.91|339.87|337.87|339.95|337.95|339.85|337.85|17
1727079490000|2024-09-23 08:18:10|339.85|337.85|339.78|337.78|339.86|337.86|339.75|337.75|19
1727079500000|2024-09-23 08:18:20|339.79|337.79|339.84|337.84|339.85|337.85|339.79|337.79|19
1727079510000|2024-09-23 08:18:30|339.85|337.85|339.82|337.82|339.94|337.94|339.8|337.8|19
1727079520000|2024-09-23 08:18:40|339.85|337.85|339.94|337.94|339.94|337.94|339.84|337.84|9
1727079530000|2024-09-23 08:18:50|339.91|337.91|339.94|337.94|339.94|337.94|339.9|337.9|6
1727079540000|2024-09-23 08:19:00|339.91|337.91|339.94|337.94|339.94|337.94|339.9|337.9|7
1727079550000|2024-09-23 08:19:10|339.96|337.96|339.94|337.94|339.96|337.96|339.94|337.94|2
1727079560000|2024-09-23 08:19:20|339.97|337.97|339.94|337.94|339.97|337.97|339.94|337.94|2
1727079570000|2024-09-23 08:19:30|339.95|337.95|340.24|338.24|340.24|338.24|339.94|337.94|9
1727079580000|2024-09-23 08:19:40|340.25|338.25|340.26|338.26|340.28|338.28|340.24|338.24|14
1727079590000|2024-09-23 08:19:50|340.27|338.27|340.37|338.37|340.39|338.39|340.24|338.24|14
1727079600000|2024-09-23 08:20:00|340.4|338.4|340.62|338.62|340.62|338.62|340.37|338.37|9
1727079610000|2024-09-23 08:20:10|340.63|338.63|340.74|338.74|340.75|338.75|340.63|338.63|15
1727079620000|2024-09-23 08:20:20|340.75|338.75|340.79|338.79|340.88|338.88|340.71|338.71|11
1727079630000|2024-09-23 08:20:30|340.8|338.8|340.79|338.79|340.83|338.83|340.78|338.78|11
1727079640000|2024-09-23 08:20:40|340.78|338.78|341.03|339.03|341.03|339.03|340.78|338.78|12
1727079660000|2024-09-23 08:21:00|341.06|339.06|341.07|339.07|341.07|339.07|341.03|339.03|8
1727079670000|2024-09-23 08:21:10|341.03|339.03|341.04|339.04|341.04|339.04|341.03|339.03|2
1727079680000|2024-09-23 08:21:20|341.03|339.03|341.09|339.09|341.09|339.09|341.03|339.03|15
1727079690000|2024-09-23 08:21:30|341.1|339.1|341.03|339.03|341.11|339.11|341.03|339.03|5
1727079700000|2024-09-23 08:21:40|341.04|339.04|341.09|339.09|341.1|339.1|341.03|339.03|17
1727079710000|2024-09-23 08:21:50|341.12|339.12|341.25|339.25|341.39|339.39|341.12|339.12|13
1727079720000|2024-09-23 08:22:00|341.26|339.26|341.22|339.22|341.3|339.3|341.22|339.22|8
1727079730000|2024-09-23 08:22:10|341.2|339.2|341.29|339.29|341.29|339.29|341.14|339.14|5
1727079740000|2024-09-23 08:22:20|341.25|339.25|340.88|338.88|341.25|339.25|340.88|338.88|12
1727079750000|2024-09-23 08:22:30|340.87|338.87|340.97|338.97|340.98|338.98|340.77|338.77|21
1727079760000|2024-09-23 08:22:40|341.03|339.03|340.96|338.96|341.05|339.05|340.96|338.96|7
1727079770000|2024-09-23 08:22:50|340.99|338.99|340.96|338.96|341.07|339.07|340.96|338.96|9
1727079780000|2024-09-23 08:23:00|340.95|338.95|341.02|339.02|341.04|339.04|340.9|338.9|12
1727079790000|2024-09-23 08:23:10|341.04|339.04|341.06|339.06|341.07|339.07|341.04|339.04|4
1727079800000|2024-09-23 08:23:20|341.01|339.01|340.93|338.93|341.02|339.02|340.87|338.87|23
1727079810000|2024-09-23 08:23:30|340.92|338.92|340.93|338.93|340.96|338.96|340.87|338.87|17
1727079820000|2024-09-23 08:23:40|340.94|338.94|340.98|338.98|341.06|339.06|340.93|338.93|19
1727079830000|2024-09-23 08:23:50|340.97|338.97|340.95|338.95|340.98|338.98|340.92|338.92|13
1727079840000|2024-09-23 08:24:00|340.96|338.96|340.92|338.92|341|339|340.89|338.89|15
1727079850000|2024-09-23 08:24:10|340.93|338.93|341.12|339.12|341.12|339.12|340.93|338.93|9
1727079860000|2024-09-23 08:24:20|341.13|339.13|341.06|339.06|341.19|339.19|341.04|339.04|21
1727079870000|2024-09-23 08:24:30|341.07|339.07|341.08|339.08|341.1|339.1|341.05|339.05|14
1727079880000|2024-09-23 08:24:40|341.09|339.09|341.26|339.26|341.28|339.28|341.09|339.09|14
1727079890000|2024-09-23 08:24:50|341.25|339.25|341.22|339.22|341.25|339.25|341.19|339.19|12
1727079900000|2024-09-23 08:25:00|341.23|339.23|341.35|339.35|341.35|339.35|341.23|339.23|19
1727079910000|2024-09-23 08:25:10|341.38|339.38|341.39|339.39|341.4|339.4|341.36|339.36|14
1727079920000|2024-09-23 08:25:20|341.4|339.4|341.4|339.4|341.4|339.4|341.39|339.39|3
1727079930000|2024-09-23 08:25:30|341.41|339.41|341.42|339.42|341.42|339.42|341.41|339.41|2
1727079940000|2024-09-23 08:25:40|341.43|339.43|341.45|339.45|341.45|339.45|341.43|339.43|3
1727079950000|2024-09-23 08:25:50|341.46|339.46|341.56|339.56|341.57|339.57|341.43|339.43|8
1727079960000|2024-09-23 08:26:00|341.57|339.57|341.63|339.63|341.63|339.63|341.56|339.56|10
1727079970000|2024-09-23 08:26:10|341.64|339.64|341.66|339.66|341.68|339.68|341.62|339.62|12
1727079980000|2024-09-23 08:26:20|341.67|339.67|341.69|339.69|341.69|339.69|341.62|339.62|3
1727079990000|2024-09-23 08:26:30|341.66|339.66|341.63|339.63|341.67|339.67|341.63|339.63|6
1727080000000|2024-09-23 08:26:40|341.64|339.64|341.84|339.84|341.84|339.84|341.63|339.63|9
1727080010000|2024-09-23 08:26:50|341.85|339.85|341.85|339.85|341.85|339.85|341.85|339.85|1
1727080030000|2024-09-23 08:27:10|341.86|339.86|341.86|339.86|341.91|339.91|341.85|339.85|8
1727080040000|2024-09-23 08:27:20|341.87|339.87|341.91|339.91|341.91|339.91|341.87|339.87|7
1727080050000|2024-09-23 08:27:30|341.92|339.92|341.93|339.93|341.93|339.93|341.85|339.85|8
1727080060000|2024-09-23 08:27:40|341.95|339.95|342.16|340.16|342.16|340.16|341.95|339.95|3
1727080070000|2024-09-23 08:27:50|342.21|340.21|342.29|340.29|342.29|340.29|342.21|340.21|6
1727080080000|2024-09-23 08:28:00|342.28|340.28|342.28|340.28|342.29|340.29|342.18|340.18|21
1727080090000|2024-09-23 08:28:10|342.29|340.29|342.36|340.36|342.36|340.36|342.29|340.29|3
1727080100000|2024-09-23 08:28:20|342.35|340.35|342.38|340.38|342.38|340.38|342.35|340.35|3
1727080110000|2024-09-23 08:28:30|342.39|340.39|342.21|340.21|342.39|340.39|342.21|340.21|14
1727080120000|2024-09-23 08:28:40|342.19|340.19|342.23|340.23|342.25|340.25|342.19|340.19|12
1727080130000|2024-09-23 08:28:50|342.2|340.2|342.24|340.24|342.25|340.25|342.2|340.2|12
1727080140000|2024-09-23 08:29:00|342.25|340.25|342.21|340.21|342.26|340.26|342.21|340.21|5
1727080150000|2024-09-23 08:29:10|342.2|340.2|342.11|340.11|342.21|340.21|342.1|340.1|5
1727080160000|2024-09-23 08:29:20|342.1|340.1|342.07|340.07|342.1|340.1|342.04|340.04|9
1727080170000|2024-09-23 08:29:30|342.08|340.08|342.04|340.04|342.08|340.08|342.04|340.04|5
1727080180000|2024-09-23 08:29:40|342.03|340.03|342.01|340.01|342.03|340.03|342.01|340.01|2
1727080190000|2024-09-23 08:29:50|342|340|342.01|340.01|342.01|340.01|341.99|339.99|4
1727080200000|2024-09-23 08:30:00|342|340|341.97|339.97|342|340|341.91|339.91|17
1727080210000|2024-09-23 08:30:10|341.96|339.96|341.9|339.9|341.99|339.99|341.83|339.83|13
1727080220000|2024-09-23 08:30:20|341.91|339.91|341.89|339.89|341.91|339.91|341.83|339.83|11
1727080230000|2024-09-23 08:30:30|341.91|339.91|341.98|339.98|342.02|340.02|341.91|339.91|9
1727080240000|2024-09-23 08:30:40|342|340|342.09|340.09|342.09|340.09|341.83|339.83|18
1727080250000|2024-09-23 08:30:50|342.1|340.1|342.08|340.08|342.13|340.13|342.08|340.08|10
1727080260000|2024-09-23 08:31:00|342.07|340.07|341.97|339.97|342.07|340.07|341.96|339.96|21
1727080270000|2024-09-23 08:31:10|341.98|339.98|342.02|340.02|342.04|340.04|341.98|339.98|13
1727080280000|2024-09-23 08:31:20|342.01|340.01|341.98|339.98|342.02|340.02|341.98|339.98|6
1727080290000|2024-09-23 08:31:30|342.01|340.01|342|340|342.01|340.01|342|340|2
1727080300000|2024-09-23 08:31:40|342.01|340.01|341.85|339.85|342.01|340.01|341.85|339.85|5
1727080310000|2024-09-23 08:31:50|341.89|339.89|341.85|339.85|341.89|339.89|341.85|339.85|5
1727080320000|2024-09-23 08:32:00|341.84|339.84|341.9|339.9|341.91|339.91|341.81|339.81|9
1727080330000|2024-09-23 08:32:10|341.89|339.89|341.5|339.5|341.89|339.89|341.5|339.5|23
1727080340000|2024-09-23 08:32:20|341.51|339.51|341.4|339.4|341.54|339.54|341.4|339.4|14
1727080350000|2024-09-23 08:32:30|341.43|339.43|341.48|339.48|341.48|339.48|341.4|339.4|13
1727080360000|2024-09-23 08:32:40|341.47|339.47|341.53|339.53|341.53|339.53|341.46|339.46|13
1727080370000|2024-09-23 08:32:50|341.52|339.52|341.51|339.51|341.52|339.52|341.49|339.49|9
1727080380000|2024-09-23 08:33:00|341.5|339.5|341.42|339.42|341.5|339.5|341.39|339.39|7
1727080390000|2024-09-23 08:33:10|341.43|339.43|341.17|339.17|341.43|339.43|341.17|339.17|14
1727080400000|2024-09-23 08:33:20|341.16|339.16|341.22|339.22|341.24|339.24|341.04|339.04|25
1727080410000|2024-09-23 08:33:30|341.23|339.23|341.12|339.12|341.24|339.24|341.09|339.09|21
1727080420000|2024-09-23 08:33:40|341.16|339.16|341.13|339.13|341.24|339.24|341.13|339.13|14
1727080430000|2024-09-23 08:33:50|341.14|339.14|341.1|339.1|341.15|339.15|341.06|339.06|17
1727080440000|2024-09-23 08:34:00|341.11|339.11|341.12|339.12|341.2|339.2|341.11|339.11|18
1727080450000|2024-09-23 08:34:10|341.13|339.13|341.24|339.24|341.26|339.26|341.01|339.01|23
1727080460000|2024-09-23 08:34:20|341.25|339.25|341.18|339.18|341.29|339.29|341.18|339.18|8
1727080470000|2024-09-23 08:34:30|341.23|339.23|341.15|339.15|341.23|339.23|341.13|339.13|7
1727080480000|2024-09-23 08:34:40|341.16|339.16|341.15|339.15|341.16|339.16|341.13|339.13|7
1727080490000|2024-09-23 08:34:50|341.18|339.18|341.18|339.18|341.24|339.24|341.17|339.17|12
1727080500000|2024-09-23 08:35:00|341.16|339.16|341.13|339.13|341.16|339.16|341.1|339.1|6
1727080510000|2024-09-23 08:35:10|341.17|339.17|341.08|339.08|341.22|339.22|341.08|339.08|20
1727080520000|2024-09-23 08:35:20|341.11|339.11|341.26|339.26|341.32|339.32|341.08|339.08|9
1727080530000|2024-09-23 08:35:30|341.23|339.23|341.16|339.16|341.23|339.23|341.08|339.08|14
1727080540000|2024-09-23 08:35:40|341.15|339.15|341.1|339.1|341.15|339.15|341.08|339.08|9
1727080550000|2024-09-23 08:35:50|341.11|339.11|341.09|339.09|341.11|339.11|341.03|339.03|11
1727080560000|2024-09-23 08:36:00|341.08|339.08|341.04|339.04|341.11|339.11|341.04|339.04|12
1727080570000|2024-09-23 08:36:10|341.03|339.03|340.95|338.95|341.03|339.03|340.89|338.89|17
1727080580000|2024-09-23 08:36:20|340.98|338.98|340.95|338.95|340.99|338.99|340.94|338.94|7
1727080590000|2024-09-23 08:36:30|340.97|338.97|340.95|338.95|340.97|338.97|340.95|338.95|2
1727080600000|2024-09-23 08:36:40|340.91|338.91|341.01|339.01|341.02|339.02|340.89|338.89|14
1727080610000|2024-09-23 08:36:50|341|339|340.91|338.91|341|339|340.89|338.89|12
1727080620000|2024-09-23 08:37:00|340.89|338.89|340.85|338.85|340.89|338.89|340.83|338.83|12
1727080630000|2024-09-23 08:37:10|340.86|338.86|340.94|338.94|340.95|338.95|340.86|338.86|13
1727080640000|2024-09-23 08:37:20|341|339|341.01|339.01|341.04|339.04|340.96|338.96|17
1727080650000|2024-09-23 08:37:30|340.99|338.99|341.01|339.01|341.03|339.03|340.98|338.98|8
1727080660000|2024-09-23 08:37:40|341.02|339.02|341.15|339.15|341.18|339.18|341.01|339.01|13
1727080670000|2024-09-23 08:37:50|341.17|339.17|341.09|339.09|341.2|339.2|341.02|339.02|13
1727080680000|2024-09-23 08:38:00|341.08|339.08|340.92|338.92|341.08|339.08|340.86|338.86|13
1727080690000|2024-09-23 08:38:10|340.93|338.93|340.9|338.9|340.94|338.94|340.9|338.9|15
1727080700000|2024-09-23 08:38:20|340.89|338.89|340.91|338.91|340.91|338.91|340.85|338.85|8
1727080710000|2024-09-23 08:38:30|340.92|338.92|340.99|338.99|341|339|340.92|338.92|11
1727080720000|2024-09-23 08:38:40|341.03|339.03|341.23|339.23|341.25|339.25|341.02|339.02|12
1727080730000|2024-09-23 08:38:50|341.21|339.21|341.2|339.2|341.24|339.24|341.19|339.19|7
1727080740000|2024-09-23 08:39:00|341.19|339.19|341.2|339.2|341.22|339.22|341.18|339.18|14
1727080750000|2024-09-23 08:39:10|341.13|339.13|341.14|339.14|341.2|339.2|341.13|339.13|9
1727080760000|2024-09-23 08:39:20|341.13|339.13|341.13|339.13|341.13|339.13|341.11|339.11|3
1727080780000|2024-09-23 08:39:40|341.12|339.12|340.99|338.99|341.12|339.12|340.94|338.94|14
1727080790000|2024-09-23 08:39:50|341|339|340.98|338.98|341.01|339.01|340.97|338.97|13
1727080800000|2024-09-23 08:40:00|340.99|338.99|340.92|338.92|341.03|339.03|340.91|338.91|23
1727080810000|2024-09-23 08:40:10|340.91|338.91|341.02|339.02|341.02|339.02|340.88|338.88|11
1727080820000|2024-09-23 08:40:20|341.03|339.03|341.03|339.03|341.03|339.03|341.02|339.02|3
1727080830000|2024-09-23 08:40:30|341.02|339.02|341.01|339.01|341.04|339.04|341.01|339.01|8
1727080840000|2024-09-23 08:40:40|340.98|338.98|340.94|338.94|341.03|339.03|340.94|338.94|15
1727080850000|2024-09-23 08:40:50|340.87|338.87|340.83|338.83|340.88|338.88|340.79|338.79|12
1727080860000|2024-09-23 08:41:00|340.82|338.82|340.83|338.83|340.88|338.88|340.82|338.82|8
1727080870000|2024-09-23 08:41:10|340.9|338.9|341.13|339.13|341.14|339.14|340.9|338.9|17
1727080880000|2024-09-23 08:41:20|341.14|339.14|341.12|339.12|341.14|339.14|341.1|339.1|11
1727080890000|2024-09-23 08:41:30|341.11|339.11|341.19|339.19|341.2|339.2|341.11|339.11|19
1727080900000|2024-09-23 08:41:40|341.18|339.18|341.18|339.18|341.19|339.19|341.17|339.17|11
1727080910000|2024-09-23 08:41:50|341.19|339.19|341.04|339.04|341.19|339.19|341.01|339.01|16
1727080920000|2024-09-23 08:42:00|341.05|339.05|341.06|339.06|341.08|339.08|341.04|339.04|7
1727080930000|2024-09-23 08:42:10|341.05|339.05|341.12|339.12|341.13|339.13|340.97|338.97|16
1727080940000|2024-09-23 08:42:20|341.16|339.16|341.21|339.21|341.22|339.22|341.16|339.16|11
1727080950000|2024-09-23 08:42:30|341.19|339.19|340.96|338.96|341.19|339.19|340.95|338.95|15
1727080960000|2024-09-23 08:42:40|340.97|338.97|340.81|338.81|340.99|338.99|340.8|338.8|15
1727080970000|2024-09-23 08:42:50|340.82|338.82|340.58|338.58|340.82|338.82|340.58|338.58|11
1727080980000|2024-09-23 08:43:00|340.59|338.59|340.39|338.39|340.6|338.6|340.39|338.39|23
1727080990000|2024-09-23 08:43:10|340.4|338.4|340.35|338.35|340.41|338.41|340.35|338.35|13
1727081000000|2024-09-23 08:43:20|340.38|338.38|340.35|338.35|340.38|338.38|340.35|338.35|2
1727081010000|2024-09-23 08:43:30|340.34|338.34|340.36|338.36|340.36|338.36|340.33|338.33|9
1727081020000|2024-09-23 08:43:40|340.33|338.33|340.21|338.21|340.33|338.33|340.18|338.18|11
1727081030000|2024-09-23 08:43:50|340.2|338.2|340.18|338.18|340.27|338.27|340.18|338.18|16
1727081040000|2024-09-23 08:44:00|340.19|338.19|340.25|338.25|340.25|338.25|340.18|338.18|8
1727081050000|2024-09-23 08:44:10|340.31|338.31|340.37|338.37|340.37|338.37|340.31|338.31|7
1727081060000|2024-09-23 08:44:20|340.38|338.38|340.37|338.37|340.38|338.38|340.37|338.37|2
1727081070000|2024-09-23 08:44:30|340.45|338.45|340.41|338.41|340.46|338.46|340.36|338.36|23
1727081080000|2024-09-23 08:44:40|340.4|338.4|340.39|338.39|340.41|338.41|340.37|338.37|8
1727081090000|2024-09-23 08:44:50|340.4|338.4|340.27|338.27|340.4|338.4|340.21|338.21|14
1727081100000|2024-09-23 08:45:00|340.25|338.25|340.19|338.19|340.25|338.25|340.06|338.06|12
1727081110000|2024-09-23 08:45:10|340.2|338.2|340.23|338.23|340.33|338.33|340.2|338.2|15
1727081120000|2024-09-23 08:45:20|340.25|338.25|340.18|338.18|340.26|338.26|340.15|338.15|19
1727081130000|2024-09-23 08:45:30|340.19|338.19|340.26|338.26|340.26|338.26|340.17|338.17|15
1727081140000|2024-09-23 08:45:40|340.25|338.25|340.35|338.35|340.41|338.41|340.21|338.21|23
1727081150000|2024-09-23 08:45:50|340.36|338.36|340.26|338.26|340.36|338.36|340.2|338.2|15
1727081160000|2024-09-23 08:46:00|340.27|338.27|340.47|338.47|340.47|338.47|340.27|338.27|18
1727081170000|2024-09-23 08:46:10|340.46|338.46|340.49|338.49|340.5|338.5|340.46|338.46|18
1727081180000|2024-09-23 08:46:20|340.5|338.5|340.53|338.53|340.66|338.66|340.49|338.49|14
1727081190000|2024-09-23 08:46:30|340.55|338.55|340.65|338.65|340.65|338.65|340.55|338.55|8
1727081200000|2024-09-23 08:46:40|340.64|338.64|340.64|338.64|340.64|338.64|340.59|338.59|11
1727081210000|2024-09-23 08:46:50|340.61|338.61|340.49|338.49|340.61|338.61|340.49|338.49|6
1727081220000|2024-09-23 08:47:00|340.47|338.47|340.46|338.46|340.51|338.51|340.46|338.46|8
1727081230000|2024-09-23 08:47:10|340.48|338.48|340.38|338.38|340.48|338.48|340.29|338.29|18
1727081240000|2024-09-23 08:47:20|340.36|338.36|340.38|338.38|340.38|338.38|340.36|338.36|4
1727081250000|2024-09-23 08:47:30|340.42|338.42|340.56|338.56|340.56|338.56|340.42|338.42|8
1727081260000|2024-09-23 08:47:40|340.55|338.55|340.5|338.5|340.55|338.55|340.5|338.5|3
1727081270000|2024-09-23 08:47:50|340.52|338.52|340.51|338.51|340.54|338.54|340.5|338.5|11
1727081280000|2024-09-23 08:48:00|340.52|338.52|340.52|338.52|340.54|338.54|340.52|338.52|9
1727081290000|2024-09-23 08:48:10|340.53|338.53|340.58|338.58|340.58|338.58|340.52|338.52|11
1727081300000|2024-09-23 08:48:20|340.62|338.62|340.62|338.62|340.64|338.64|340.62|338.62|6
1727081310000|2024-09-23 08:48:30|340.64|338.64|340.64|338.64|340.66|338.66|340.62|338.62|7
1727081330000|2024-09-23 08:48:50|340.62|338.62|340.61|338.61|340.62|338.62|340.6|338.6|3
1727081340000|2024-09-23 08:49:00|340.6|338.6|340.7|338.7|340.7|338.7|340.56|338.56|12
1727081350000|2024-09-23 08:49:10|340.66|338.66|340.7|338.7|340.7|338.7|340.66|338.66|3
1727081360000|2024-09-23 08:49:20|340.72|338.72|340.64|338.64|340.8|338.8|340.64|338.64|15
1727081370000|2024-09-23 08:49:30|340.69|338.69|340.72|338.72|340.76|338.76|340.69|338.69|5
1727081380000|2024-09-23 08:49:40|340.75|338.75|340.7|338.7|340.76|338.76|340.7|338.7|13
1727081390000|2024-09-23 08:49:50|340.69|338.69|340.59|338.59|340.69|338.69|340.57|338.57|15
1727081400000|2024-09-23 08:50:00|340.6|338.6|340.73|338.73|340.75|338.75|340.6|338.6|13
1727081410000|2024-09-23 08:50:10|340.72|338.72|340.79|338.79|340.8|338.8|340.69|338.69|14
1727081420000|2024-09-23 08:50:20|340.8|338.8|340.65|338.65|340.8|338.8|340.65|338.65|13
1727081430000|2024-09-23 08:50:30|340.61|338.61|340.47|338.47|340.61|338.61|340.45|338.45|18
1727081440000|2024-09-23 08:50:40|340.49|338.49|340.5|338.5|340.54|338.54|340.49|338.49|7
1727081450000|2024-09-23 08:50:50|340.53|338.53|340.46|338.46|340.53|338.53|340.46|338.46|7
1727081460000|2024-09-23 08:51:00|340.45|338.45|340.45|338.45|340.45|338.45|340.45|338.45|1
1727081490000|2024-09-23 08:51:30|340.46|338.46|340.46|338.46|340.46|338.46|340.46|338.46|1
1727081510000|2024-09-23 08:51:50|340.45|338.45|340.5|338.5|340.5|338.5|340.45|338.45|3
1727081520000|2024-09-23 08:52:00|340.54|338.54|340.5|338.5|340.56|338.56|340.5|338.5|11
1727081530000|2024-09-23 08:52:10|340.49|338.49|340.47|338.47|340.49|338.49|340.47|338.47|3
1727081540000|2024-09-23 08:52:20|340.5|338.5|340.47|338.47|340.5|338.5|340.47|338.47|2
1727081550000|2024-09-23 08:52:30|340.48|338.48|340.48|338.48|340.48|338.48|340.48|338.48|1
1727081560000|2024-09-23 08:52:40|340.46|338.46|340.46|338.46|340.48|338.48|340.46|338.46|3
1727081570000|2024-09-23 08:52:50|340.48|338.48|340.48|338.48|340.48|338.48|340.48|338.48|1
1727081580000|2024-09-23 08:53:00|340.49|338.49|340.48|338.48|340.5|338.5|340.46|338.46|8
1727081590000|2024-09-23 08:53:10|340.47|338.47|340.48|338.48|340.48|338.48|340.47|338.47|2
1727081600000|2024-09-23 08:53:20|340.5|338.5|340.5|338.5|340.5|338.5|340.5|338.5|1
1727081630000|2024-09-23 08:53:50|340.55|338.55|340.56|338.56|340.57|338.57|340.54|338.54|4
1727081640000|2024-09-23 08:54:00|340.55|338.55|340.4|338.4|340.55|338.55|340.4|338.4|6
1727081680000|2024-09-23 08:54:40|340.43|338.43|340.46|338.46|340.46|338.46|340.43|338.43|3
1727081700000|2024-09-23 08:55:00|340.48|338.48|340.6|338.6|340.6|338.6|340.48|338.48|5
1727081710000|2024-09-23 08:55:10|340.61|338.61|340.65|338.65|340.65|338.65|340.61|338.61|4
1727081720000|2024-09-23 08:55:20|340.63|338.63|340.66|338.66|340.68|338.68|340.63|338.63|4
1727081740000|2024-09-23 08:55:40|340.64|338.64|340.62|338.62|340.64|338.64|340.62|338.62|2
1727081750000|2024-09-23 08:55:50|340.63|338.63|340.67|338.67|340.67|338.67|340.63|338.63|3
1727081760000|2024-09-23 08:56:00|340.69|338.69|340.76|338.76|340.76|338.76|340.63|338.63|20
1727081770000|2024-09-23 08:56:10|340.77|338.77|340.77|338.77|340.79|338.79|340.77|338.77|4
1727081780000|2024-09-23 08:56:20|340.79|338.79|340.72|338.72|340.8|338.8|340.72|338.72|6
1727081790000|2024-09-23 08:56:30|340.8|338.8|340.8|338.8|340.8|338.8|340.79|338.79|3
1727081810000|2024-09-23 08:56:50|340.79|338.79|340.72|338.72|340.79|338.79|340.72|338.72|4
1727081830000|2024-09-23 08:57:10|340.77|338.77|340.72|338.72|340.77|338.77|340.72|338.72|8
1727081840000|2024-09-23 08:57:20|340.74|338.74|340.81|338.81|340.82|338.82|340.72|338.72|7
1727081850000|2024-09-23 08:57:30|340.82|338.82|340.83|338.83|340.83|338.83|340.82|338.82|4
1727081860000|2024-09-23 08:57:40|340.82|338.82|340.79|338.79|340.82|338.82|340.78|338.78|4
1727081870000|2024-09-23 08:57:50|340.83|338.83|340.83|338.83|340.84|338.84|340.82|338.82|4
1727081880000|2024-09-23 08:58:00|340.82|338.82|340.84|338.84|340.84|338.84|340.82|338.82|14
1727081890000|2024-09-23 08:58:10|340.82|338.82|340.8|338.8|340.83|338.83|340.79|338.79|11
1727081900000|2024-09-23 08:58:20|340.79|338.79|340.76|338.76|340.79|338.79|340.75|338.75|6
1727081910000|2024-09-23 08:58:30|340.74|338.74|340.74|338.74|340.77|338.77|340.74|338.74|11
1727081920000|2024-09-23 08:58:40|340.78|338.78|340.8|338.8|340.81|338.81|340.78|338.78|3
1727081930000|2024-09-23 08:58:50|340.79|338.79|340.74|338.74|340.79|338.79|340.72|338.72|12
1727081940000|2024-09-23 08:59:00|340.75|338.75|340.84|338.84|340.84|338.84|340.74|338.74|8
1727081950000|2024-09-23 08:59:10|340.81|338.81|340.76|338.76|340.84|338.84|340.76|338.76|10
1727081960000|2024-09-23 08:59:20|340.75|338.75|340.71|338.71|340.75|338.75|340.71|338.71|13
1727081970000|2024-09-23 08:59:30|340.7|338.7|340.59|338.59|340.7|338.7|340.59|338.59|10
1727081980000|2024-09-23 08:59:40|340.53|338.53|340.46|338.46|340.53|338.53|340.46|338.46|2
1727081990000|2024-09-23 08:59:50|340.45|338.45|340.45|338.45|340.45|338.45|340.43|338.43|6
1727082000000|2024-09-23 09:00:00|340.44|338.44|340.37|338.37|340.49|338.49|340.37|338.37|17
1727082010000|2024-09-23 09:00:10|340.36|338.36|340.35|338.35|340.38|338.38|340.33|338.33|16
1727082020000|2024-09-23 09:00:20|340.36|338.36|340.35|338.35|340.43|338.43|340.35|338.35|8
1727082030000|2024-09-23 09:00:30|340.38|338.38|340.57|338.57|340.57|338.57|340.35|338.35|7
1727082040000|2024-09-23 09:00:40|340.58|338.58|340.61|338.61|340.62|338.62|340.54|338.54|18
1727082050000|2024-09-23 09:00:50|340.62|338.62|340.63|338.63|340.63|338.63|340.58|338.58|11
1727082060000|2024-09-23 09:01:00|340.61|338.61|340.64|338.64|340.64|338.64|340.59|338.59|21
1727082070000|2024-09-23 09:01:10|340.63|338.63|340.62|338.62|340.64|338.64|340.62|338.62|10
1727082080000|2024-09-23 09:01:20|340.66|338.66|340.69|338.69|340.74|338.74|340.66|338.66|10
1727082090000|2024-09-23 09:01:30|340.71|338.71|340.8|338.8|340.8|338.8|340.7|338.7|11
1727082100000|2024-09-23 09:01:40|340.79|338.79|340.72|338.72|340.79|338.79|340.7|338.7|9
1727082110000|2024-09-23 09:01:50|340.71|338.71|340.76|338.76|340.77|338.77|340.7|338.7|19
1727082120000|2024-09-23 09:02:00|340.75|338.75|340.79|338.79|340.81|338.81|340.75|338.75|11
1727082130000|2024-09-23 09:02:10|340.78|338.78|340.81|338.81|340.84|338.84|340.75|338.75|16
1727082140000|2024-09-23 09:02:20|340.79|338.79|340.71|338.71|340.81|338.81|340.71|338.71|6
1727082150000|2024-09-23 09:02:30|340.72|338.72|340.75|338.75|340.76|338.76|340.7|338.7|12
1727082160000|2024-09-23 09:02:40|340.76|338.76|340.84|338.84|340.84|338.84|340.76|338.76|17
1727082170000|2024-09-23 09:02:50|340.81|338.81|340.81|338.81|340.84|338.84|340.81|338.81|12
1727082180000|2024-09-23 09:03:00|340.8|338.8|340.7|338.7|340.8|338.8|340.7|338.7|9
1727082190000|2024-09-23 09:03:10|340.71|338.71|340.91|338.91|340.91|338.91|340.71|338.71|14
1727082200000|2024-09-23 09:03:20|340.92|338.92|340.91|338.91|340.92|338.92|340.91|338.91|2
1727082220000|2024-09-23 09:03:40|340.94|338.94|340.92|338.92|340.95|338.95|340.92|338.92|3
1727082240000|2024-09-23 09:04:00|340.91|338.91|340.91|338.91|340.91|338.91|340.91|338.91|1
1727082250000|2024-09-23 09:04:10|340.92|338.92|340.94|338.94|340.94|338.94|340.91|338.91|4
1727082260000|2024-09-23 09:04:20|340.92|338.92|341.25|339.25|341.25|339.25|340.92|338.92|10
1727082300000|2024-09-23 09:05:00|341.2|339.2|341.25|339.25|341.25|339.25|341.19|339.19|7
1727082340000|2024-09-23 09:05:40|341.21|339.21|341.22|339.22|341.23|339.23|341.21|339.21|10
1727082350000|2024-09-23 09:05:50|341.2|339.2|341.2|339.2|341.2|339.2|341.17|339.17|5
1727082360000|2024-09-23 09:06:00|341.21|339.21|341.23|339.23|341.25|339.25|341.2|339.2|8
1727082370000|2024-09-23 09:06:10|341.24|339.24|341.25|339.25|341.25|339.25|341.22|339.22|6
1727082390000|2024-09-23 09:06:30|341.23|339.23|341.23|339.23|341.23|339.23|341.23|339.23|1
1727082400000|2024-09-23 09:06:40|341.19|339.19|341.06|339.06|341.2|339.2|341.06|339.06|6
1727082410000|2024-09-23 09:06:50|341.05|339.05|340.96|338.96|341.05|339.05|340.95|338.95|4
1727082420000|2024-09-23 09:07:00|340.92|338.92|340.9|338.9|340.93|338.93|340.89|338.89|8
1727082430000|2024-09-23 09:07:10|340.91|338.91|340.92|338.92|340.94|338.94|340.86|338.86|19
1727082440000|2024-09-23 09:07:20|340.93|338.93|340.94|338.94|340.99|338.99|340.93|338.93|11
1727082450000|2024-09-23 09:07:30|340.95|338.95|340.9|338.9|340.95|338.95|340.89|338.89|3
1727082460000|2024-09-23 09:07:40|340.93|338.93|340.84|338.84|340.94|338.94|340.77|338.77|22
1727082470000|2024-09-23 09:07:50|340.83|338.83|340.91|338.91|340.91|338.91|340.83|338.83|11
1727082480000|2024-09-23 09:08:00|340.92|338.92|341.02|339.02|341.06|339.06|340.92|338.92|19
1727082490000|2024-09-23 09:08:10|341.03|339.03|341.14|339.14|341.14|339.14|340.99|338.99|13
1727082500000|2024-09-23 09:08:20|341.13|339.13|341.08|339.08|341.14|339.14|341.07|339.07|20
1727082510000|2024-09-23 09:08:30|341.09|339.09|341.03|339.03|341.12|339.12|341.03|339.03|14
1727082520000|2024-09-23 09:08:40|341.02|339.02|340.94|338.94|341.02|339.02|340.93|338.93|6
1727082530000|2024-09-23 09:08:50|340.95|338.95|341.07|339.07|341.07|339.07|340.94|338.94|12
1727082540000|2024-09-23 09:09:00|341.08|339.08|341.17|339.17|341.17|339.17|341.06|339.06|16
1727082550000|2024-09-23 09:09:10|341.18|339.18|341.21|339.21|341.21|339.21|341.18|339.18|2
1727082560000|2024-09-23 09:09:20|341.25|339.25|341.29|339.29|341.29|339.29|341.25|339.25|4
1727082570000|2024-09-23 09:09:30|341.26|339.26|341.27|339.27|341.27|339.27|341.26|339.26|2
1727082590000|2024-09-23 09:09:50|341.28|339.28|341.29|339.29|341.29|339.29|341.28|339.28|2
1727082600000|2024-09-23 09:10:00|341.26|339.26|341.25|339.25|341.26|339.26|341.25|339.25|2
1727082610000|2024-09-23 09:10:10|341.23|339.23|341.21|339.21|341.23|339.23|341.21|339.21|2
1727082620000|2024-09-23 09:10:20|341.22|339.22|341.23|339.23|341.23|339.23|341.22|339.22|2
1727082630000|2024-09-23 09:10:30|341.21|339.21|341.15|339.15|341.21|339.21|341.15|339.15|4
1727082640000|2024-09-23 09:10:40|341.13|339.13|340.98|338.98|341.13|339.13|340.97|338.97|13
1727082650000|2024-09-23 09:10:50|340.94|338.94|340.95|338.95|340.97|338.97|340.94|338.94|11
1727082660000|2024-09-23 09:11:00|340.96|338.96|340.99|338.99|341.02|339.02|340.95|338.95|11
1727082670000|2024-09-23 09:11:10|341|339|341.05|339.05|341.05|339.05|341|339|15
1727082680000|2024-09-23 09:11:20|341.04|339.04|341.1|339.1|341.1|339.1|341.04|339.04|14
1727082690000|2024-09-23 09:11:30|341.09|339.09|341.05|339.05|341.09|339.09|341.05|339.05|5
1727082700000|2024-09-23 09:11:40|341.06|339.06|341.02|339.02|341.06|339.06|340.97|338.97|15
1727082710000|2024-09-23 09:11:50|341.04|339.04|341.01|339.01|341.05|339.05|341.01|339.01|8
1727082720000|2024-09-23 09:12:00|341.02|339.02|341.17|339.17|341.17|339.17|341.01|339.01|18
1727082730000|2024-09-23 09:12:10|341.16|339.16|341.14|339.14|341.16|339.16|341.1|339.1|20
1727082740000|2024-09-23 09:12:20|341.13|339.13|341.11|339.11|341.15|339.15|341.1|339.1|10
1727082750000|2024-09-23 09:12:30|341.12|339.12|341.19|339.19|341.2|339.2|341.12|339.12|11
1727082760000|2024-09-23 09:12:40|341.2|339.2|341.13|339.13|341.2|339.2|341.13|339.13|6
1727082770000|2024-09-23 09:12:50|341.12|339.12|341.12|339.12|341.14|339.14|341.11|339.11|7
1727082780000|2024-09-23 09:13:00|341.13|339.13|341.11|339.11|341.16|339.16|341.11|339.11|10
1727082790000|2024-09-23 09:13:10|341.1|339.1|341.12|339.12|341.12|339.12|341.1|339.1|7
1727082800000|2024-09-23 09:13:20|341.15|339.15|341.14|339.14|341.15|339.15|341.13|339.13|3
1727082810000|2024-09-23 09:13:30|341.13|339.13|341.03|339.03|341.18|339.18|341.03|339.03|7
1727082820000|2024-09-23 09:13:40|341.02|339.02|340.95|338.95|341.02|339.02|340.92|338.92|15
1727082830000|2024-09-23 09:13:50|340.96|338.96|341.04|339.04|341.05|339.05|340.96|338.96|7
1727082840000|2024-09-23 09:14:00|341.03|339.03|340.99|338.99|341.03|339.03|340.99|338.99|8
1727082850000|2024-09-23 09:14:10|340.95|338.95|340.91|338.91|340.95|338.95|340.9|338.9|12
1727082860000|2024-09-23 09:14:20|340.93|338.93|340.93|338.93|340.94|338.94|340.82|338.82|13
1727082870000|2024-09-23 09:14:30|340.92|338.92|340.94|338.94|340.94|338.94|340.9|338.9|12
1727082880000|2024-09-23 09:14:40|340.92|338.92|340.96|338.96|340.96|338.96|340.92|338.92|5
1727082900000|2024-09-23 09:15:00|340.98|338.98|341.06|339.06|341.07|339.07|340.97|338.97|8
1727082910000|2024-09-23 09:15:10|341.04|339.04|341.02|339.02|341.06|339.06|341.01|339.01|6
1727082920000|2024-09-23 09:15:20|341.03|339.03|341.09|339.09|341.1|339.1|341.03|339.03|6
1727082930000|2024-09-23 09:15:30|341.08|339.08|341.08|339.08|341.09|339.09|341.08|339.08|5
1727082940000|2024-09-23 09:15:40|341.09|339.09|341.2|339.2|341.23|339.23|341.09|339.09|13
1727082950000|2024-09-23 09:15:50|341.19|339.19|341.25|339.25|341.25|339.25|341.12|339.12|14
1727082990000|2024-09-23 09:16:30|341.26|339.26|341.25|339.25|341.28|339.28|341.25|339.25|9
1727083010000|2024-09-23 09:16:50|341.23|339.23|341.2|339.2|341.23|339.23|341.2|339.2|4
1727083020000|2024-09-23 09:17:00|341.21|339.21|341.22|339.22|341.23|339.23|341.2|339.2|7
1727083030000|2024-09-23 09:17:10|341.21|339.21|341.2|339.2|341.22|339.22|341.14|339.14|12
1727083040000|2024-09-23 09:17:20|341.21|339.21|341.03|339.03|341.22|339.22|341.03|339.03|13
1727083050000|2024-09-23 09:17:30|341.04|339.04|340.93|338.93|341.04|339.04|340.93|338.93|8
1727083060000|2024-09-23 09:17:40|340.92|338.92|340.86|338.86|340.92|338.92|340.81|338.81|16
1727083070000|2024-09-23 09:17:50|340.85|338.85|340.9|338.9|340.99|338.99|340.85|338.85|19
1727083080000|2024-09-23 09:18:00|340.91|338.91|340.94|338.94|340.95|338.95|340.91|338.91|10
1727083090000|2024-09-23 09:18:10|340.92|338.92|340.94|338.94|340.95|338.95|340.92|338.92|10
1727083100000|2024-09-23 09:18:20|340.95|338.95|341.03|339.03|341.06|339.06|340.95|338.95|7
1727083110000|2024-09-23 09:18:30|341.04|339.04|341.04|339.04|341.07|339.07|341.04|339.04|9
1727083120000|2024-09-23 09:18:40|341.05|339.05|341.06|339.06|341.06|339.06|341.05|339.05|2
1727083130000|2024-09-23 09:18:50|341.07|339.07|341.07|339.07|341.08|339.08|341.07|339.07|3
1727083140000|2024-09-23 09:19:00|341.08|339.08|341.13|339.13|341.15|339.15|341.07|339.07|15
1727083150000|2024-09-23 09:19:10|341.12|339.12|341.1|339.1|341.12|339.12|341.09|339.09|12
1727083160000|2024-09-23 09:19:20|341.11|339.11|341.14|339.14|341.15|339.15|341.1|339.1|8
1727083170000|2024-09-23 09:19:30|341.13|339.13|341.02|339.02|341.13|339.13|341.02|339.02|11
1727083180000|2024-09-23 09:19:40|341.03|339.03|341.03|339.03|341.03|339.03|341.03|339.03|1
1727083190000|2024-09-23 09:19:50|341.04|339.04|341.16|339.16|341.17|339.17|341.04|339.04|16
1727083200000|2024-09-23 09:20:00|341.14|339.14|341.11|339.11|341.14|339.14|340.99|338.99|20
1727083210000|2024-09-23 09:20:10|341.12|339.12|341.09|339.09|341.13|339.13|341.03|339.03|12
1727083220000|2024-09-23 09:20:20|341.11|339.11|341.11|339.11|341.11|339.11|341.1|339.1|3
1727083260000|2024-09-23 09:21:00|341.14|339.14|341.15|339.15|341.15|339.15|341.14|339.14|4
1727083270000|2024-09-23 09:21:10|341.16|339.16|341.17|339.17|341.19|339.19|341.14|339.14|9
1727083280000|2024-09-23 09:21:20|341.16|339.16|341.13|339.13|341.16|339.16|341.11|339.11|15
1727083290000|2024-09-23 09:21:30|341.14|339.14|341.08|339.08|341.21|339.21|341.08|339.08|18
1727083300000|2024-09-23 09:21:40|341.09|339.09|341.13|339.13|341.14|339.14|341.08|339.08|16
1727083310000|2024-09-23 09:21:50|341.14|339.14|341.1|339.1|341.14|339.14|341.1|339.1|12
1727083320000|2024-09-23 09:22:00|341.09|339.09|341.04|339.04|341.1|339.1|341.03|339.03|9
1727083330000|2024-09-23 09:22:10|341.05|339.05|341.02|339.02|341.07|339.07|341.01|339.01|16
1727083340000|2024-09-23 09:22:20|341|339|341.05|339.05|341.05|339.05|341|339|11
1727083350000|2024-09-23 09:22:30|341.11|339.11|341.09|339.09|341.16|339.16|341.08|339.08|17
1727083360000|2024-09-23 09:22:40|341.1|339.1|341.14|339.14|341.16|339.16|341.1|339.1|17
1727083370000|2024-09-23 09:22:50|341.15|339.15|341.14|339.14|341.15|339.15|341.12|339.12|12
1727083380000|2024-09-23 09:23:00|341.13|339.13|341.3|339.3|341.3|339.3|341.13|339.13|6
1727083390000|2024-09-23 09:23:10|341.31|339.31|341.37|339.37|341.37|339.37|341.31|339.31|7
1727083400000|2024-09-23 09:23:20|341.4|339.4|341.38|339.38|341.4|339.4|341.34|339.34|14
1727083410000|2024-09-23 09:23:30|341.39|339.39|341.46|339.46|341.46|339.46|341.38|339.38|6
1727083420000|2024-09-23 09:23:40|341.51|339.51|341.46|339.46|341.56|339.56|341.46|339.46|12
1727083430000|2024-09-23 09:23:50|341.48|339.48|341.48|339.48|341.48|339.48|341.47|339.47|3
1727083440000|2024-09-23 09:24:00|341.49|339.49|341.49|339.49|341.5|339.5|341.47|339.47|7
1727083450000|2024-09-23 09:24:10|341.5|339.5|341.54|339.54|341.54|339.54|341.47|339.47|12
1727083460000|2024-09-23 09:24:20|341.55|339.55|341.56|339.56|341.56|339.56|341.55|339.55|2
1727083520000|2024-09-23 09:25:20|341.51|339.51|341.56|339.56|341.56|339.56|341.5|339.5|6
1727083580000|2024-09-23 09:26:20|341.62|339.62|341.68|339.68|341.74|339.74|341.62|339.62|9
1727083590000|2024-09-23 09:26:30|341.69|339.69|341.68|339.68|341.7|339.7|341.68|339.68|6
1727083600000|2024-09-23 09:26:40|341.7|339.7|341.68|339.68|341.7|339.7|341.68|339.68|2
1727083610000|2024-09-23 09:26:50|341.69|339.69|341.68|339.68|341.7|339.7|341.68|339.68|7
1727083630000|2024-09-23 09:27:10|341.69|339.69|341.68|339.68|341.71|339.71|341.68|339.68|6
1727083640000|2024-09-23 09:27:20|341.67|339.67|341.68|339.68|341.68|339.68|341.64|339.64|5
1727083720000|2024-09-23 09:28:40|341.67|339.67|341.58|339.58|341.67|339.67|341.58|339.58|14
1727083730000|2024-09-23 09:28:50|341.63|339.63|341.64|339.64|341.65|339.65|341.63|339.63|4
1727083740000|2024-09-23 09:29:00|341.65|339.65|341.68|339.68|341.68|339.68|341.65|339.65|3
1727083800000|2024-09-23 09:30:00|341.71|339.71|341.68|339.68|341.71|339.71|341.68|339.68|2
1727083810000|2024-09-23 09:30:10|341.64|339.64|341.68|339.68|341.68|339.68|341.63|339.63|5
1727083850000|2024-09-23 09:30:50|341.65|339.65|341.53|339.53|341.65|339.65|341.52|339.52|11
1727083860000|2024-09-23 09:31:00|341.59|339.59|341.62|339.62|341.62|339.62|341.59|339.59|2
1727083870000|2024-09-23 09:31:10|341.63|339.63|341.67|339.67|341.67|339.67|341.61|339.61|15
1727083880000|2024-09-23 09:31:20|341.66|339.66|341.68|339.68|341.68|339.68|341.66|339.66|5
1727083890000|2024-09-23 09:31:30|341.65|339.65|341.59|339.59|341.65|339.65|341.59|339.59|8
1727083900000|2024-09-23 09:31:40|341.62|339.62|341.65|339.65|341.65|339.65|341.62|339.62|5
1727083910000|2024-09-23 09:31:50|341.62|339.62|341.63|339.63|341.63|339.63|341.61|339.61|3
1727083920000|2024-09-23 09:32:00|341.57|339.57|341.53|339.53|341.57|339.57|341.53|339.53|3
1727083930000|2024-09-23 09:32:10|341.51|339.51|341.38|339.38|341.51|339.51|341.38|339.38|15
1727083940000|2024-09-23 09:32:20|341.37|339.37|341.23|339.23|341.37|339.37|341.23|339.23|9
1727083950000|2024-09-23 09:32:30|341.24|339.24|341.22|339.22|341.24|339.24|341.21|339.21|7
1727083960000|2024-09-23 09:32:40|341.19|339.19|341.24|339.24|341.29|339.29|341.19|339.19|14
1727083970000|2024-09-23 09:32:50|341.26|339.26|341.21|339.21|341.27|339.27|341.21|339.21|12
1727083980000|2024-09-23 09:33:00|341.2|339.2|341.02|339.02|341.2|339.2|341.02|339.02|16
1727083990000|2024-09-23 09:33:10|341.03|339.03|341.2|339.2|341.2|339.2|341.02|339.02|9
1727084000000|2024-09-23 09:33:20|341.21|339.21|341.19|339.19|341.22|339.22|341.16|339.16|14
1727084010000|2024-09-23 09:33:30|341.2|339.2|341.03|339.03|341.2|339.2|341.03|339.03|12
1727084020000|2024-09-23 09:33:40|341.01|339.01|340.98|338.98|341.01|339.01|340.98|338.98|8
1727084030000|2024-09-23 09:33:50|341.02|339.02|341.15|339.15|341.15|339.15|341.02|339.02|7
1727084040000|2024-09-23 09:34:00|341.14|339.14|341.15|339.15|341.16|339.16|341.11|339.11|14
1727084050000|2024-09-23 09:34:10|341.16|339.16|341.11|339.11|341.16|339.16|341.08|339.08|19
1727084060000|2024-09-23 09:34:20|341.1|339.1|341.12|339.12|341.12|339.12|341.1|339.1|2
1727084070000|2024-09-23 09:34:30|341.11|339.11|341.26|339.26|341.26|339.26|341.11|339.11|11
1727084080000|2024-09-23 09:34:40|341.27|339.27|341.24|339.24|341.32|339.32|341.23|339.23|7
1727084090000|2024-09-23 09:34:50|341.25|339.25|341.27|339.27|341.28|339.28|341.25|339.25|7
1727084100000|2024-09-23 09:35:00|341.28|339.28|341.29|339.29|341.34|339.34|341.28|339.28|7
1727084110000|2024-09-23 09:35:10|341.26|339.26|341.22|339.22|341.26|339.26|341.22|339.22|6
1727084120000|2024-09-23 09:35:20|341.23|339.23|341.19|339.19|341.23|339.23|341.16|339.16|6
1727084130000|2024-09-23 09:35:30|341.18|339.18|341.16|339.16|341.18|339.18|341.14|339.14|12
1727084140000|2024-09-23 09:35:40|341.19|339.19|341.26|339.26|341.26|339.26|341.18|339.18|11
1727084150000|2024-09-23 09:35:50|341.25|339.25|341.3|339.3|341.31|339.31|341.24|339.24|10
1727084160000|2024-09-23 09:36:00|341.39|339.39|341.4|339.4|341.42|339.42|341.38|339.38|8
1727084170000|2024-09-23 09:36:10|341.39|339.39|341.4|339.4|341.42|339.42|341.36|339.36|13
1727084180000|2024-09-23 09:36:20|341.41|339.41|341.45|339.45|341.45|339.45|341.41|339.41|11
1727084190000|2024-09-23 09:36:30|341.44|339.44|341.45|339.45|341.49|339.49|341.42|339.42|14
1727084200000|2024-09-23 09:36:40|341.44|339.44|341.43|339.43|341.44|339.44|341.38|339.38|8
1727084210000|2024-09-23 09:36:50|341.44|339.44|341.45|339.45|341.46|339.46|341.43|339.43|5
1727084220000|2024-09-23 09:37:00|341.43|339.43|341.61|339.61|341.61|339.61|341.43|339.43|11
1727084230000|2024-09-23 09:37:10|341.6|339.6|341.63|339.63|341.63|339.63|341.59|339.59|12
1727084240000|2024-09-23 09:37:20|341.62|339.62|341.65|339.65|341.65|339.65|341.62|339.62|4
1727084250000|2024-09-23 09:37:30|341.58|339.58|341.59|339.59|341.59|339.59|341.54|339.54|8
1727084260000|2024-09-23 09:37:40|341.62|339.62|341.65|339.65|341.65|339.65|341.62|339.62|3
1727084290000|2024-09-23 09:38:10|341.66|339.66|341.69|339.69|341.69|339.69|341.65|339.65|6
1727084300000|2024-09-23 09:38:20|341.67|339.67|341.7|339.7|341.71|339.71|341.66|339.66|6
1727084310000|2024-09-23 09:38:30|341.67|339.67|341.65|339.65|341.67|339.67|341.65|339.65|4
1727084320000|2024-09-23 09:38:40|341.66|339.66|341.68|339.68|341.68|339.68|341.65|339.65|3
1727084330000|2024-09-23 09:38:50|341.72|339.72|341.71|339.71|341.72|339.72|341.7|339.7|3
1727084340000|2024-09-23 09:39:00|341.72|339.72|341.68|339.68|341.72|339.72|341.65|339.65|9
1727084350000|2024-09-23 09:39:10|341.65|339.65|341.81|339.81|341.81|339.81|341.65|339.65|10
1727084360000|2024-09-23 09:39:20|341.82|339.82|341.83|339.83|341.83|339.83|341.82|339.82|2
1727084370000|2024-09-23 09:39:30|341.9|339.9|341.95|339.95|341.95|339.95|341.9|339.9|5
1727084390000|2024-09-23 09:39:50|341.96|339.96|341.94|339.94|341.96|339.96|341.93|339.93|5
1727084400000|2024-09-23 09:40:00|341.9|339.9|341.97|339.97|341.97|339.97|341.9|339.9|6
1727084410000|2024-09-23 09:40:10|341.96|339.96|341.96|339.96|341.96|339.96|341.96|339.96|1
1727084420000|2024-09-23 09:40:20|341.95|339.95|341.87|339.87|341.95|339.95|341.87|339.87|2
1727084430000|2024-09-23 09:40:30|341.84|339.84|341.84|339.84|341.84|339.84|341.84|339.84|1
1727084440000|2024-09-23 09:40:40|341.85|339.85|341.9|339.9|341.91|339.91|341.85|339.85|7
1727084450000|2024-09-23 09:40:50|341.89|339.89|341.92|339.92|341.92|339.92|341.89|339.89|12
1727084460000|2024-09-23 09:41:00|341.91|339.91|341.9|339.9|341.92|339.92|341.89|339.89|7
1727084470000|2024-09-23 09:41:10|341.91|339.91|341.95|339.95|341.95|339.95|341.9|339.9|5
1727084480000|2024-09-23 09:41:20|341.94|339.94|341.96|339.96|341.96|339.96|341.92|339.92|7
1727084490000|2024-09-23 09:41:30|341.93|339.93|341.79|339.79|341.93|339.93|341.79|339.79|12
1727084500000|2024-09-23 09:41:40|341.78|339.78|341.79|339.79|341.79|339.79|341.78|339.78|8
1727084510000|2024-09-23 09:41:50|341.78|339.78|341.78|339.78|341.78|339.78|341.78|339.78|1
1727084520000|2024-09-23 09:42:00|341.74|339.74|341.71|339.71|341.74|339.74|341.67|339.67|7
1727084530000|2024-09-23 09:42:10|341.72|339.72|341.75|339.75|341.75|339.75|341.72|339.72|7
1727084540000|2024-09-23 09:42:20|341.74|339.74|341.68|339.68|341.74|339.74|341.66|339.66|16
1727084550000|2024-09-23 09:42:30|341.69|339.69|341.67|339.67|341.69|339.69|341.66|339.66|5
1727084560000|2024-09-23 09:42:40|341.66|339.66|341.75|339.75|341.76|339.76|341.66|339.66|15
1727084570000|2024-09-23 09:42:50|341.76|339.76|341.75|339.75|341.76|339.76|341.75|339.75|2
1727084580000|2024-09-23 09:43:00|341.73|339.73|341.71|339.71|341.73|339.73|341.7|339.7|5
1727084590000|2024-09-23 09:43:10|341.69|339.69|341.61|339.61|341.69|339.69|341.61|339.61|4
1727084600000|2024-09-23 09:43:20|341.62|339.62|341.62|339.62|341.63|339.63|341.62|339.62|5
1727084610000|2024-09-23 09:43:30|341.63|339.63|341.79|339.79|341.8|339.8|341.63|339.63|24
1727084620000|2024-09-23 09:43:40|341.8|339.8|341.84|339.84|341.86|339.86|341.8|339.8|9
1727084630000|2024-09-23 09:43:50|341.85|339.85|341.9|339.9|341.9|339.9|341.84|339.84|13
1727084640000|2024-09-23 09:44:00|341.89|339.89|341.89|339.89|341.89|339.89|341.86|339.86|4
1727084650000|2024-09-23 09:44:10|341.88|339.88|341.88|339.88|341.91|339.91|341.85|339.85|8
1727084660000|2024-09-23 09:44:20|341.87|339.87|341.87|339.87|341.87|339.87|341.87|339.87|1
1727084670000|2024-09-23 09:44:30|341.85|339.85|341.81|339.81|341.85|339.85|341.79|339.79|6
1727084680000|2024-09-23 09:44:40|341.82|339.82|341.82|339.82|341.83|339.83|341.82|339.82|3
1727084690000|2024-09-23 09:44:50|341.83|339.83|341.92|339.92|341.93|339.93|341.82|339.82|18
1727084700000|2024-09-23 09:45:00|341.93|339.93|341.88|339.88|341.93|339.93|341.88|339.88|5
1727084710000|2024-09-23 09:45:10|341.91|339.91|341.88|339.88|341.91|339.91|341.88|339.88|2
1727084730000|2024-09-23 09:45:30|341.91|339.91|341.9|339.9|341.93|339.93|341.9|339.9|5
1727084740000|2024-09-23 09:45:40|341.87|339.87|341.83|339.83|341.91|339.91|341.82|339.82|12
1727084750000|2024-09-23 09:45:50|341.82|339.82|341.9|339.9|341.9|339.9|341.8|339.8|13
1727084760000|2024-09-23 09:46:00|341.89|339.89|341.84|339.84|341.92|339.92|341.84|339.84|9
1727084770000|2024-09-23 09:46:10|341.82|339.82|341.88|339.88|341.89|339.89|341.8|339.8|14
1727084780000|2024-09-23 09:46:20|341.89|339.89|341.91|339.91|341.92|339.92|341.89|339.89|5
1727084790000|2024-09-23 09:46:30|341.9|339.9|341.93|339.93|341.95|339.95|341.89|339.89|13
1727084800000|2024-09-23 09:46:40|341.92|339.92|341.95|339.95|341.96|339.96|341.92|339.92|6
1727084810000|2024-09-23 09:46:50|341.96|339.96|341.95|339.95|341.96|339.96|341.94|339.94|3
1727084820000|2024-09-23 09:47:00|341.92|339.92|341.85|339.85|341.92|339.92|341.81|339.81|9
1727084830000|2024-09-23 09:47:10|341.81|339.81|341.88|339.88|341.88|339.88|341.81|339.81|11
1727084840000|2024-09-23 09:47:20|341.87|339.87|341.96|339.96|341.96|339.96|341.87|339.87|14
1727084850000|2024-09-23 09:47:30|341.94|339.94|341.94|339.94|341.94|339.94|341.94|339.94|1
1727084860000|2024-09-23 09:47:40|341.95|339.95|341.92|339.92|341.95|339.95|341.92|339.92|6
1727084880000|2024-09-23 09:48:00|341.93|339.93|341.88|339.88|341.93|339.93|341.88|339.88|5
1727084890000|2024-09-23 09:48:10|341.92|339.92|341.96|339.96|341.96|339.96|341.92|339.92|2
1727084940000|2024-09-23 09:49:00|341.97|339.97|341.97|339.97|341.97|339.97|341.96|339.96|3
1727084950000|2024-09-23 09:49:10|341.98|339.98|341.97|339.97|342.01|340.01|341.96|339.96|13
1727084960000|2024-09-23 09:49:20|341.98|339.98|341.99|339.99|341.99|339.99|341.96|339.96|8
1727084970000|2024-09-23 09:49:30|342|340|341.99|339.99|342|340|341.99|339.99|2
1727084980000|2024-09-23 09:49:40|341.97|339.97|341.96|339.96|341.98|339.98|341.96|339.96|3
1727084990000|2024-09-23 09:49:50|341.97|339.97|341.97|339.97|341.97|339.97|341.97|339.97|1
1727085000000|2024-09-23 09:50:00|341.98|339.98|341.96|339.96|341.99|339.99|341.96|339.96|9
1727085010000|2024-09-23 09:50:10|341.97|339.97|341.97|339.97|341.97|339.97|341.97|339.97|1
1727085020000|2024-09-23 09:50:20|341.98|339.98|341.99|339.99|341.99|339.99|341.98|339.98|2
1727085040000|2024-09-23 09:50:40|341.97|339.97|341.96|339.96|341.97|339.97|341.96|339.96|2
1727085060000|2024-09-23 09:51:00|341.94|339.94|341.93|339.93|341.94|339.94|341.93|339.93|2
1727085070000|2024-09-23 09:51:10|341.92|339.92|341.93|339.93|341.96|339.96|341.92|339.92|10
1727085080000|2024-09-23 09:51:20|341.91|339.91|341.82|339.82|341.91|339.91|341.82|339.82|4
1727085090000|2024-09-23 09:51:30|341.83|339.83|341.84|339.84|341.85|339.85|341.79|339.79|11
1727085100000|2024-09-23 09:51:40|341.83|339.83|341.96|339.96|341.96|339.96|341.83|339.83|7
1727085140000|2024-09-23 09:52:20|341.97|339.97|341.97|339.97|341.97|339.97|341.97|339.97|1
1727085150000|2024-09-23 09:52:30|341.98|339.98|341.98|339.98|341.98|339.98|341.97|339.97|3
1727085160000|2024-09-23 09:52:40|341.97|339.97|341.96|339.96|341.97|339.97|341.96|339.96|2
1727085170000|2024-09-23 09:52:50|341.98|339.98|341.98|339.98|341.98|339.98|341.98|339.98|1
1727085180000|2024-09-23 09:53:00|341.96|339.96|341.98|339.98|341.98|339.98|341.96|339.96|3
1727085200000|2024-09-23 09:53:20|341.99|339.99|341.97|339.97|341.99|339.99|341.96|339.96|4
1727085220000|2024-09-23 09:53:40|341.96|339.96|341.96|339.96|341.96|339.96|341.96|339.96|1
1727085230000|2024-09-23 09:53:50|341.98|339.98|341.96|339.96|341.98|339.98|341.96|339.96|2
1727085250000|2024-09-23 09:54:10|341.97|339.97|341.97|339.97|341.97|339.97|341.97|339.97|1
1727085280000|2024-09-23 09:54:40|341.98|339.98|341.96|339.96|341.98|339.98|341.96|339.96|2
1727085290000|2024-09-23 09:54:50|341.97|339.97|341.97|339.97|341.97|339.97|341.97|339.97|1
1727085300000|2024-09-23 09:55:00|341.96|339.96|341.91|339.91|341.96|339.96|341.9|339.9|5
1727085310000|2024-09-23 09:55:10|341.9|339.9|341.9|339.9|341.9|339.9|341.9|339.9|1
1727085320000|2024-09-23 09:55:20|341.92|339.92|341.93|339.93|341.94|339.94|341.92|339.92|9
1727085330000|2024-09-23 09:55:30|341.95|339.95|341.96|339.96|341.96|339.96|341.95|339.95|2
1727085360000|2024-09-23 09:56:00|341.93|339.93|341.91|339.91|341.93|339.93|341.91|339.91|3
1727085370000|2024-09-23 09:56:10|341.93|339.93|341.93|339.93|341.94|339.94|341.93|339.93|7
1727085380000|2024-09-23 09:56:20|341.94|339.94|341.96|339.96|341.96|339.96|341.94|339.94|5
1727085440000|2024-09-23 09:57:20|341.97|339.97|342|340|342|340|341.96|339.96|6
1727085450000|2024-09-23 09:57:30|342.01|340.01|342.01|340.01|342.01|340.01|342.01|340.01|1
1727085460000|2024-09-23 09:57:40|342.02|340.02|342.23|340.23|342.23|340.23|342.02|340.02|5
1727085510000|2024-09-23 09:58:30|342.2|340.2|342.2|340.2|342.2|340.2|342.2|340.2|1
1727085530000|2024-09-23 09:58:50|342.19|340.19|342.18|340.18|342.19|340.19|342.17|340.17|3
1727085540000|2024-09-23 09:59:00|342.19|340.19|342.18|340.18|342.19|340.19|342.18|340.18|2
1727085550000|2024-09-23 09:59:10|342.19|340.19|342.2|340.2|342.2|340.2|342.18|340.18|4
1727085560000|2024-09-23 09:59:20|342.21|340.21|342.21|340.21|342.22|340.22|342.2|340.2|9
1727085600000|2024-09-23 10:00:00|342.2|340.2|342.21|340.21|342.21|340.21|342.2|340.2|2
1727085610000|2024-09-23 10:00:10|342.22|340.22|342.2|340.2|342.22|340.22|342.2|340.2|3
1727085620000|2024-09-23 10:00:20|342.21|340.21|342.23|340.23|342.23|340.23|342.21|340.21|3
1727085630000|2024-09-23 10:00:30|342.22|340.22|342.21|340.21|342.22|340.22|342.2|340.2|3
1727085640000|2024-09-23 10:00:40|342.22|340.22|342.21|340.21|342.22|340.22|342.21|340.21|6
1727085650000|2024-09-23 10:00:50|342.22|340.22|342.23|340.23|342.23|340.23|342.22|340.22|4
1727085680000|2024-09-23 10:01:20|342.22|340.22|342.22|340.22|342.22|340.22|342.22|340.22|1
1727085730000|2024-09-23 10:02:10|342.23|340.23|342.23|340.23|342.23|340.23|342.22|340.22|3
1727085750000|2024-09-23 10:02:30|342.22|340.22|342.2|340.2|342.22|340.22|342.2|340.2|3
1727085760000|2024-09-23 10:02:40|342.19|340.19|342.2|340.2|342.2|340.2|342.18|340.18|3
1727085770000|2024-09-23 10:02:50|342.21|340.21|342.23|340.23|342.23|340.23|342.2|340.2|5
1727085780000|2024-09-23 10:03:00|342.21|340.21|342.22|340.22|342.22|340.22|342.21|340.21|2
1727085790000|2024-09-23 10:03:10|342.23|340.23|342.23|340.23|342.23|340.23|342.23|340.23|1
1727085890000|2024-09-23 10:04:50|342.21|340.21|342.13|340.13|342.21|340.21|342.13|340.13|6
1727085900000|2024-09-23 10:05:00|342.08|340.08|342.06|340.06|342.08|340.08|342.06|340.06|6
1727085910000|2024-09-23 10:05:10|342.05|340.05|342.03|340.03|342.07|340.07|342.03|340.03|5
1727085920000|2024-09-23 10:05:20|342.02|340.02|341.89|339.89|342.02|340.02|341.89|339.89|6
1727085940000|2024-09-23 10:05:40|341.86|339.86|341.79|339.79|341.86|339.86|341.79|339.79|4
1727085950000|2024-09-23 10:05:50|341.78|339.78|341.75|339.75|341.78|339.78|341.75|339.75|4
1727085960000|2024-09-23 10:06:00|341.69|339.69|341.7|339.7|341.72|339.72|341.65|339.65|18
1727085970000|2024-09-23 10:06:10|341.68|339.68|341.73|339.73|341.73|339.73|341.67|339.67|18
1727085980000|2024-09-23 10:06:20|341.72|339.72|341.8|339.8|341.84|339.84|341.72|339.72|24
1727085990000|2024-09-23 10:06:30|341.81|339.81|341.79|339.79|341.82|339.82|341.79|339.79|6
1727086000000|2024-09-23 10:06:40|341.74|339.74|341.7|339.7|341.74|339.74|341.7|339.7|2
1727086010000|2024-09-23 10:06:50|341.72|339.72|341.71|339.71|341.75|339.75|341.7|339.7|11
1727086020000|2024-09-23 10:07:00|341.72|339.72|341.71|339.71|341.72|339.72|341.71|339.71|2
1727086050000|2024-09-23 10:07:30|341.66|339.66|341.55|339.55|341.66|339.66|341.54|339.54|12
1727086060000|2024-09-23 10:07:40|341.56|339.56|341.61|339.61|341.62|339.62|341.56|339.56|6
1727086070000|2024-09-23 10:07:50|341.58|339.58|341.61|339.61|341.65|339.65|341.58|339.58|9
1727086080000|2024-09-23 10:08:00|341.62|339.62|341.6|339.6|341.64|339.64|341.6|339.6|15
1727086090000|2024-09-23 10:08:10|341.61|339.61|341.6|339.6|341.61|339.61|341.59|339.59|13
1727086100000|2024-09-23 10:08:20|341.61|339.61|341.67|339.67|341.67|339.67|341.61|339.61|7
1727086110000|2024-09-23 10:08:30|341.74|339.74|341.71|339.71|341.78|339.78|341.7|339.7|11
1727086120000|2024-09-23 10:08:40|341.72|339.72|341.71|339.71|341.73|339.73|341.71|339.71|5
1727086130000|2024-09-23 10:08:50|341.7|339.7|341.66|339.66|341.71|339.71|341.66|339.66|9
1727086140000|2024-09-23 10:09:00|341.61|339.61|341.63|339.63|341.64|339.64|341.61|339.61|12
1727086150000|2024-09-23 10:09:10|341.64|339.64|341.63|339.63|341.65|339.65|341.63|339.63|5
1727086160000|2024-09-23 10:09:20|341.6|339.6|341.62|339.62|341.62|339.62|341.57|339.57|11
1727086170000|2024-09-23 10:09:30|341.63|339.63|341.61|339.61|341.64|339.64|341.61|339.61|17
1727086180000|2024-09-23 10:09:40|341.57|339.57|341.55|339.55|341.57|339.57|341.55|339.55|5
1727086190000|2024-09-23 10:09:50|341.57|339.57|341.58|339.58|341.59|339.59|341.57|339.57|5
1727086200000|2024-09-23 10:10:00|341.56|339.56|341.45|339.45|341.56|339.56|341.45|339.45|6
1727086210000|2024-09-23 10:10:10|341.48|339.48|341.48|339.48|341.55|339.55|341.45|339.45|16
1727086220000|2024-09-23 10:10:20|341.47|339.47|341.44|339.44|341.48|339.48|341.35|339.35|15
1727086230000|2024-09-23 10:10:30|341.42|339.42|341.4|339.4|341.45|339.45|341.38|339.38|14
1727086240000|2024-09-23 10:10:40|341.41|339.41|341.39|339.39|341.41|339.41|341.35|339.35|11
1727086250000|2024-09-23 10:10:50|341.37|339.37|341.35|339.35|341.38|339.38|341.35|339.35|4
1727086260000|2024-09-23 10:11:00|341.32|339.32|341.15|339.15|341.32|339.32|341.15|339.15|15
1727086270000|2024-09-23 10:11:10|341.17|339.17|341.24|339.24|341.26|339.26|341.17|339.17|17
1727086280000|2024-09-23 10:11:20|341.23|339.23|341.19|339.19|341.27|339.27|341.19|339.19|13
1727086290000|2024-09-23 10:11:30|341.23|339.23|341.21|339.21|341.23|339.23|341.21|339.21|2
1727086300000|2024-09-23 10:11:40|341.2|339.2|341.18|339.18|341.2|339.2|341.17|339.17|4
1727086310000|2024-09-23 10:11:50|341.17|339.17|341.16|339.16|341.17|339.17|341.16|339.16|2
1727086320000|2024-09-23 10:12:00|341.12|339.12|341.06|339.06|341.12|339.12|341.05|339.05|5
1727086330000|2024-09-23 10:12:10|341.02|339.02|340.98|338.98|341.02|339.02|340.94|338.94|5
1727086340000|2024-09-23 10:12:20|340.96|338.96|340.9|338.9|341|339|340.9|338.9|13
1727086350000|2024-09-23 10:12:30|340.92|338.92|340.91|338.91|340.92|338.92|340.91|338.91|2
1727086360000|2024-09-23 10:12:40|340.9|338.9|340.87|338.87|340.9|338.9|340.82|338.82|9
1727086370000|2024-09-23 10:12:50|340.86|338.86|340.82|338.82|340.87|338.87|340.82|338.82|13
1727086380000|2024-09-23 10:13:00|340.77|338.77|340.91|338.91|340.93|338.93|340.77|338.77|9
1727086390000|2024-09-23 10:13:10|340.94|338.94|340.84|338.84|340.94|338.94|340.84|338.84|4
1727086400000|2024-09-23 10:13:20|340.83|338.83|340.76|338.76|340.87|338.87|340.74|338.74|23
1727086410000|2024-09-23 10:13:30|340.75|338.75|340.71|338.71|340.76|338.76|340.71|338.71|14
1727086420000|2024-09-23 10:13:40|340.7|338.7|340.64|338.64|340.7|338.7|340.62|338.62|9
1727086430000|2024-09-23 10:13:50|340.63|338.63|340.75|338.75|340.75|338.75|340.63|338.63|17
1727086440000|2024-09-23 10:14:00|340.79|338.79|340.72|338.72|340.79|338.79|340.71|338.71|8
1727086450000|2024-09-23 10:14:10|340.64|338.64|340.69|338.69|340.69|338.69|340.64|338.64|8
1727086460000|2024-09-23 10:14:20|340.7|338.7|340.62|338.62|340.75|338.75|340.6|338.6|12
1727086470000|2024-09-23 10:14:30|340.61|338.61|340.67|338.67|340.68|338.68|340.61|338.61|14
1727086480000|2024-09-23 10:14:40|340.7|338.7|340.76|338.76|340.79|338.79|340.68|338.68|18
1727086490000|2024-09-23 10:14:50|340.74|338.74|340.69|338.69|340.75|338.75|340.69|338.69|14
1727086500000|2024-09-23 10:15:00|340.71|338.71|340.7|338.7|340.78|338.78|340.68|338.68|20
1727086510000|2024-09-23 10:15:10|340.71|338.71|340.89|338.89|340.89|338.89|340.71|338.71|15
1727086520000|2024-09-23 10:15:20|340.9|338.9|340.87|338.87|340.9|338.9|340.87|338.87|4
1727086530000|2024-09-23 10:15:30|340.88|338.88|340.95|338.95|340.99|338.99|340.87|338.87|12
1727086540000|2024-09-23 10:15:40|340.97|338.97|341.03|339.03|341.03|339.03|340.95|338.95|14
1727086550000|2024-09-23 10:15:50|341.02|339.02|341.05|339.05|341.06|339.06|341.02|339.02|5
1727086560000|2024-09-23 10:16:00|341.06|339.06|341.08|339.08|341.16|339.16|341.04|339.04|14
1727086570000|2024-09-23 10:16:10|341.07|339.07|341.01|339.01|341.07|339.07|341.01|339.01|10
1727086580000|2024-09-23 10:16:20|341|339|340.96|338.96|341|339|340.95|338.95|7
1727086590000|2024-09-23 10:16:30|340.97|338.97|340.94|338.94|341.02|339.02|340.93|338.93|17
1727086600000|2024-09-23 10:16:40|340.93|338.93|340.82|338.82|340.93|338.93|340.78|338.78|16
1727086610000|2024-09-23 10:16:50|340.83|338.83|340.71|338.71|340.83|338.83|340.7|338.7|16
1727086620000|2024-09-23 10:17:00|340.69|338.69|340.66|338.66|340.72|338.72|340.64|338.64|19
1727086630000|2024-09-23 10:17:10|340.67|338.67|340.63|338.63|340.69|338.69|340.63|338.63|10
1727086640000|2024-09-23 10:17:20|340.62|338.62|340.61|338.61|340.69|338.69|340.61|338.61|8
1727086650000|2024-09-23 10:17:30|340.58|338.58|340.47|338.47|340.61|338.61|340.47|338.47|15
1727086660000|2024-09-23 10:17:40|340.46|338.46|340.26|338.26|340.46|338.46|340.26|338.26|20
1727086670000|2024-09-23 10:17:50|340.25|338.25|340.33|338.33|340.33|338.33|340.25|338.25|18
1727086680000|2024-09-23 10:18:00|340.32|338.32|340.28|338.28|340.34|338.34|340.24|338.24|18
1727086690000|2024-09-23 10:18:10|340.25|338.25|340.13|338.13|340.3|338.3|340.12|338.12|21
1727086700000|2024-09-23 10:18:20|340.14|338.14|340.07|338.07|340.14|338.14|340.02|338.02|25
1727086710000|2024-09-23 10:18:30|340.08|338.08|340.06|338.06|340.17|338.17|340.05|338.05|24
1727086720000|2024-09-23 10:18:40|340.05|338.05|339.95|337.95|340.06|338.06|339.93|337.93|20
1727086730000|2024-09-23 10:18:50|339.92|337.92|339.94|337.94|339.95|337.95|339.91|337.91|24
1727086740000|2024-09-23 10:19:00|339.93|337.93|340.05|338.05|340.05|338.05|339.93|337.93|21
1727086750000|2024-09-23 10:19:10|340.04|338.04|339.94|337.94|340.04|338.04|339.94|337.94|24
1727086760000|2024-09-23 10:19:20|339.96|337.96|339.96|337.96|339.97|337.97|339.93|337.93|17
1727086770000|2024-09-23 10:19:30|339.98|337.98|340.1|338.1|340.14|338.14|339.97|337.97|23
1727086780000|2024-09-23 10:19:40|340.06|338.06|340.1|338.1|340.1|338.1|340.05|338.05|21
1727086790000|2024-09-23 10:19:50|340.11|338.11|340.07|338.07|340.12|338.12|340.06|338.06|19
1727086800000|2024-09-23 10:20:00|340.08|338.08|340.2|338.2|340.21|338.21|340.07|338.07|22
1727086810000|2024-09-23 10:20:10|340.21|338.21|340.26|338.26|340.27|338.27|340.19|338.19|18
1727086820000|2024-09-23 10:20:20|340.27|338.27|340.3|338.3|340.3|338.3|340.22|338.22|20
1727086830000|2024-09-23 10:20:30|340.29|338.29|340.32|338.32|340.33|338.33|340.29|338.29|19
1727086840000|2024-09-23 10:20:40|340.33|338.33|340.31|338.31|340.35|338.35|340.3|338.3|17
1727086850000|2024-09-23 10:20:50|340.32|338.32|340.33|338.33|340.38|338.38|340.3|338.3|22
1727086860000|2024-09-23 10:21:00|340.34|338.34|340.36|338.36|340.39|338.39|340.33|338.33|21
1727086870000|2024-09-23 10:21:10|340.39|338.39|340.41|338.41|340.41|338.41|340.36|338.36|23
1727086880000|2024-09-23 10:21:20|340.42|338.42|340.54|338.54|340.54|338.54|340.41|338.41|11
1727086890000|2024-09-23 10:21:30|340.49|338.49|340.55|338.55|340.55|338.55|340.49|338.49|5
1727086900000|2024-09-23 10:21:40|340.54|338.54|340.54|338.54|340.56|338.56|340.54|338.54|3
1727086910000|2024-09-23 10:21:50|340.52|338.52|340.54|338.54|340.54|338.54|340.52|338.52|2
1727086920000|2024-09-23 10:22:00|340.52|338.52|340.49|338.49|340.53|338.53|340.49|338.49|4
1727086930000|2024-09-23 10:22:10|340.48|338.48|340.51|338.51|340.51|338.51|340.48|338.48|3
1727086940000|2024-09-23 10:22:20|340.48|338.48|340.54|338.54|340.54|338.54|340.48|338.48|8
1727086950000|2024-09-23 10:22:30|340.51|338.51|340.48|338.48|340.52|338.52|340.44|338.44|17
1727086960000|2024-09-23 10:22:40|340.49|338.49|340.54|338.54|340.54|338.54|340.45|338.45|11
1727086970000|2024-09-23 10:22:50|340.51|338.51|340.54|338.54|340.54|338.54|340.49|338.49|4
1727086980000|2024-09-23 10:23:00|340.52|338.52|340.54|338.54|340.54|338.54|340.5|338.5|7
1727087010000|2024-09-23 10:23:30|340.52|338.52|340.54|338.54|340.54|338.54|340.52|338.52|2
1727087020000|2024-09-23 10:23:40|340.52|338.52|340.47|338.47|340.52|338.52|340.43|338.43|14
1727087030000|2024-09-23 10:23:50|340.5|338.5|340.46|338.46|340.5|338.5|340.45|338.45|5
1727087040000|2024-09-23 10:24:00|340.5|338.5|340.53|338.53|340.53|338.53|340.46|338.46|6
1727087050000|2024-09-23 10:24:10|340.54|338.54|340.54|338.54|340.54|338.54|340.54|338.54|1
1727087070000|2024-09-23 10:24:30|340.55|338.55|340.54|338.54|340.55|338.55|340.54|338.54|2
1727087080000|2024-09-23 10:24:40|340.55|338.55|340.54|338.54|340.55|338.55|340.54|338.54|2
1727087100000|2024-09-23 10:25:00|340.55|338.55|340.55|338.55|340.56|338.56|340.54|338.54|7
1727087110000|2024-09-23 10:25:10|340.56|338.56|340.61|338.61|340.61|338.61|340.54|338.54|8
1727087120000|2024-09-23 10:25:20|340.62|338.62|340.68|338.68|340.68|338.68|340.62|338.62|3
1727087130000|2024-09-23 10:25:30|340.64|338.64|340.91|338.91|340.91|338.91|340.64|338.64|6
1727087150000|2024-09-23 10:25:50|340.94|338.94|340.95|338.95|340.96|338.96|340.92|338.92|14
1727087160000|2024-09-23 10:26:00|340.94|338.94|340.9|338.9|340.97|338.97|340.9|338.9|17
1727087170000|2024-09-23 10:26:10|340.88|338.88|340.74|338.74|340.92|338.92|340.74|338.74|9
1727087180000|2024-09-23 10:26:20|340.72|338.72|340.63|338.63|340.72|338.72|340.62|338.62|15
1727087190000|2024-09-23 10:26:30|340.64|338.64|340.69|338.69|340.74|338.74|340.64|338.64|15
1727087200000|2024-09-23 10:26:40|340.68|338.68|340.71|338.71|340.71|338.71|340.68|338.68|17
1727087210000|2024-09-23 10:26:50|340.72|338.72|340.79|338.79|340.83|338.83|340.69|338.69|20
1727087220000|2024-09-23 10:27:00|340.8|338.8|340.75|338.75|340.84|338.84|340.72|338.72|20
1727087230000|2024-09-23 10:27:10|340.76|338.76|340.75|338.75|340.77|338.77|340.73|338.73|7
1727087240000|2024-09-23 10:27:20|340.76|338.76|340.94|338.94|340.94|338.94|340.76|338.76|8
1727087250000|2024-09-23 10:27:30|340.93|338.93|340.89|338.89|340.93|338.93|340.82|338.82|19
1727087260000|2024-09-23 10:27:40|340.88|338.88|340.94|338.94|340.98|338.98|340.88|338.88|27
1727087270000|2024-09-23 10:27:50|340.91|338.91|340.94|338.94|340.96|338.96|340.91|338.91|20
1727087280000|2024-09-23 10:28:00|340.95|338.95|340.88|338.88|340.98|338.98|340.85|338.85|16
1727087290000|2024-09-23 10:28:10|340.87|338.87|340.9|338.9|340.92|338.92|340.86|338.86|10
1727087300000|2024-09-23 10:28:20|340.87|338.87|340.87|338.87|340.9|338.9|340.85|338.85|11
1727087310000|2024-09-23 10:28:30|340.86|338.86|340.85|338.85|340.87|338.87|340.84|338.84|6
1727087320000|2024-09-23 10:28:40|340.86|338.86|340.79|338.79|340.88|338.88|340.76|338.76|13
1727087330000|2024-09-23 10:28:50|340.78|338.78|340.81|338.81|340.82|338.82|340.77|338.77|14
1727087340000|2024-09-23 10:29:00|340.79|338.79|340.88|338.88|340.88|338.88|340.77|338.77|19
1727087350000|2024-09-23 10:29:10|340.87|338.87|340.95|338.95|340.96|338.96|340.86|338.86|18
1727087360000|2024-09-23 10:29:20|340.96|338.96|340.96|338.96|340.96|338.96|340.95|338.95|3
1727087370000|2024-09-23 10:29:30|340.93|338.93|340.95|338.95|340.97|338.97|340.93|338.93|5
1727087380000|2024-09-23 10:29:40|340.96|338.96|340.94|338.94|340.96|338.96|340.92|338.92|5
1727087400000|2024-09-23 10:30:00|340.95|338.95|341.09|339.09|341.11|339.11|340.93|338.93|15
1727087410000|2024-09-23 10:30:10|341.08|339.08|341.15|339.15|341.15|339.15|341.08|339.08|9
1727087420000|2024-09-23 10:30:20|341.16|339.16|341.16|339.16|341.16|339.16|341.16|339.16|1
1727087430000|2024-09-23 10:30:30|341.13|339.13|341.15|339.15|341.16|339.16|341.13|339.13|14
1727087440000|2024-09-23 10:30:40|341.16|339.16|341.16|339.16|341.16|339.16|341.16|339.16|1
1727087450000|2024-09-23 10:30:50|341.17|339.17|341.17|339.17|341.17|339.17|341.17|339.17|1
1727087460000|2024-09-23 10:31:00|341.16|339.16|341.16|339.16|341.16|339.16|341.16|339.16|1
1727087470000|2024-09-23 10:31:10|341.17|339.17|341.17|339.17|341.17|339.17|341.17|339.17|1
1727087480000|2024-09-23 10:31:20|341.19|339.19|341.19|339.19|341.19|339.19|341.19|339.19|1
1727087490000|2024-09-23 10:31:30|341.2|339.2|341.2|339.2|341.21|339.21|341.2|339.2|3
1727087500000|2024-09-23 10:31:40|341.21|339.21|341.2|339.2|341.21|339.21|341.19|339.19|3
1727087510000|2024-09-23 10:31:50|341.21|339.21|341.24|339.24|341.24|339.24|341.17|339.17|9
1727087520000|2024-09-23 10:32:00|341.21|339.21|341.13|339.13|341.21|339.21|341.12|339.12|7
1727087530000|2024-09-23 10:32:10|341.14|339.14|341.16|339.16|341.16|339.16|341.14|339.14|2
1727087540000|2024-09-23 10:32:20|341.2|339.2|341.2|339.2|341.2|339.2|341.2|339.2|1
1727087560000|2024-09-23 10:32:40|341.16|339.16|341.16|339.16|341.16|339.16|341.16|339.16|1
1727087570000|2024-09-23 10:32:50|341.17|339.17|341.17|339.17|341.2|339.2|341.16|339.16|11
1727087580000|2024-09-23 10:33:00|341.19|339.19|341.22|339.22|341.23|339.23|341.19|339.19|4
1727087590000|2024-09-23 10:33:10|341.23|339.23|341.23|339.23|341.23|339.23|341.23|339.23|1
1727087600000|2024-09-23 10:33:20|341.22|339.22|341.22|339.22|341.22|339.22|341.22|339.22|1
1727087610000|2024-09-23 10:33:30|341.18|339.18|341.14|339.14|341.18|339.18|341.14|339.14|4
1727087620000|2024-09-23 10:33:40|341.16|339.16|341.13|339.13|341.16|339.16|341.03|339.03|17
1727087640000|2024-09-23 10:34:00|341.1|339.1|340.96|338.96|341.1|339.1|340.96|338.96|12
1727087650000|2024-09-23 10:34:10|340.97|338.97|340.96|338.96|340.97|338.97|340.96|338.96|2
1727087660000|2024-09-23 10:34:20|340.88|338.88|340.84|338.84|340.88|338.88|340.81|338.81|20
1727087670000|2024-09-23 10:34:30|340.82|338.82|340.82|338.82|340.84|338.84|340.82|338.82|7
1727087680000|2024-09-23 10:34:40|340.83|338.83|340.84|338.84|340.85|338.85|340.82|338.82|6
1727087690000|2024-09-23 10:34:50|340.86|338.86|340.83|338.83|340.86|338.86|340.82|338.82|9
1727087700000|2024-09-23 10:35:00|340.82|338.82|340.82|338.82|340.83|338.83|340.74|338.74|16
1727087710000|2024-09-23 10:35:10|340.81|338.81|340.84|338.84|340.84|338.84|340.8|338.8|16
1727087720000|2024-09-23 10:35:20|340.89|338.89|340.94|338.94|340.95|338.95|340.89|338.89|20
1727087730000|2024-09-23 10:35:30|340.91|338.91|340.94|338.94|340.95|338.95|340.91|338.91|12
1727087740000|2024-09-23 10:35:40|340.98|338.98|341.03|339.03|341.13|339.13|340.98|338.98|18
1727087750000|2024-09-23 10:35:50|341.04|339.04|341.06|339.06|341.09|339.09|341.04|339.04|4
1727087760000|2024-09-23 10:36:00|341.07|339.07|341.06|339.06|341.1|339.1|341.03|339.03|14
1727087770000|2024-09-23 10:36:10|341.04|339.04|341.02|339.02|341.05|339.05|341.01|339.01|7
1727087780000|2024-09-23 10:36:20|341.04|339.04|341.04|339.04|341.05|339.05|341.03|339.03|4
1727087790000|2024-09-23 10:36:30|341.06|339.06|341.13|339.13|341.13|339.13|341.05|339.05|12
1727087800000|2024-09-23 10:36:40|341.12|339.12|341.14|339.14|341.14|339.14|341.12|339.12|10
1727087820000|2024-09-23 10:37:00|341.11|339.11|341.12|339.12|341.14|339.14|341.11|339.11|8
1727087830000|2024-09-23 10:37:10|341.14|339.14|341.07|339.07|341.14|339.14|340.99|338.99|14
1727087840000|2024-09-23 10:37:20|341.08|339.08|341.2|339.2|341.21|339.21|341.08|339.08|7
1727087850000|2024-09-23 10:37:30|341.22|339.22|341.18|339.18|341.22|339.22|341.18|339.18|11
1727087860000|2024-09-23 10:37:40|341.21|339.21|341.19|339.19|341.21|339.21|341.18|339.18|9
1727087870000|2024-09-23 10:37:50|341.18|339.18|341.15|339.15|341.19|339.19|341.13|339.13|7
1727087880000|2024-09-23 10:38:00|341.14|339.14|341.2|339.2|341.2|339.2|341.14|339.14|9
1727087890000|2024-09-23 10:38:10|341.22|339.22|341.16|339.16|341.22|339.22|341.14|339.14|15
1727087900000|2024-09-23 10:38:20|341.15|339.15|341.15|339.15|341.15|339.15|341.15|339.15|1
1727087910000|2024-09-23 10:38:30|341.14|339.14|341.04|339.04|341.14|339.14|341.03|339.03|5
1727087920000|2024-09-23 10:38:40|341.03|339.03|341.04|339.04|341.04|339.04|341.03|339.03|2
1727087930000|2024-09-23 10:38:50|341.05|339.05|340.95|338.95|341.05|339.05|340.95|338.95|8
1727087940000|2024-09-23 10:39:00|340.96|338.96|341.19|339.19|341.19|339.19|340.96|338.96|14
1727087950000|2024-09-23 10:39:10|341.18|339.18|341.18|339.18|341.19|339.19|341.18|339.18|9
1727087960000|2024-09-23 10:39:20|341.17|339.17|341.22|339.22|341.22|339.22|341.17|339.17|7
1727087970000|2024-09-23 10:39:30|341.2|339.2|341.22|339.22|341.22|339.22|341.19|339.19|6
1727087980000|2024-09-23 10:39:40|341.19|339.19|341.19|339.19|341.19|339.19|341.19|339.19|1
1727087990000|2024-09-23 10:39:50|341.21|339.21|341.17|339.17|341.22|339.22|341.17|339.17|15
1727088000000|2024-09-23 10:40:00|341.18|339.18|341.18|339.18|341.21|339.21|341.18|339.18|7
1727088010000|2024-09-23 10:40:10|341.21|339.21|341.21|339.21|341.21|339.21|341.18|339.18|7
1727088020000|2024-09-23 10:40:20|341.18|339.18|341.18|339.18|341.21|339.21|341.18|339.18|11
1727088030000|2024-09-23 10:40:30|341.21|339.21|341.22|339.22|341.22|339.22|341.18|339.18|10
1727088040000|2024-09-23 10:40:40|341.19|339.19|341.18|339.18|341.21|339.21|341.18|339.18|16
1727088050000|2024-09-23 10:40:50|341.17|339.17|341.14|339.14|341.17|339.17|341.14|339.14|4
1727088070000|2024-09-23 10:41:10|341.15|339.15|341.22|339.22|341.22|339.22|341.15|339.15|4
1727088090000|2024-09-23 10:41:30|341.23|339.23|341.24|339.24|341.24|339.24|341.23|339.23|2
1727088100000|2024-09-23 10:41:40|341.25|339.25|341.25|339.25|341.25|339.25|341.24|339.24|3
1727088110000|2024-09-23 10:41:50|341.24|339.24|341.25|339.25|341.25|339.25|341.24|339.24|2
1727088120000|2024-09-23 10:42:00|341.22|339.22|341.22|339.22|341.22|339.22|341.22|339.22|1
1727088140000|2024-09-23 10:42:20|341.18|339.18|341.15|339.15|341.21|339.21|341.13|339.13|11
1727088150000|2024-09-23 10:42:30|341.14|339.14|341.12|339.12|341.14|339.14|341.09|339.09|10
1727088160000|2024-09-23 10:42:40|341.08|339.08|340.98|338.98|341.08|339.08|340.98|338.98|6
1727088170000|2024-09-23 10:42:50|340.95|338.95|340.97|338.97|340.98|338.98|340.95|338.95|11
1727088180000|2024-09-23 10:43:00|340.98|338.98|340.93|338.93|340.98|338.98|340.93|338.93|5
1727088190000|2024-09-23 10:43:10|340.9|338.9|340.93|338.93|340.93|338.93|340.89|338.89|9
1727088200000|2024-09-23 10:43:20|340.96|338.96|341.01|339.01|341.04|339.04|340.95|338.95|12
1727088210000|2024-09-23 10:43:30|341|339|341|339|341|339|341|339|1
1727088220000|2024-09-23 10:43:40|341.02|339.02|341.02|339.02|341.03|339.03|341.01|339.01|5
1727088230000|2024-09-23 10:43:50|341|339|341|339|341.01|339.01|341|339|3
1727088240000|2024-09-23 10:44:00|340.99|338.99|340.91|338.91|340.99|338.99|340.89|338.89|10
1727088250000|2024-09-23 10:44:10|340.87|338.87|340.87|338.87|340.87|338.87|340.87|338.87|1
1727088260000|2024-09-23 10:44:20|340.88|338.88|340.88|338.88|340.88|338.88|340.83|338.83|17
1727088270000|2024-09-23 10:44:30|340.9|338.9|340.91|338.91|340.92|338.92|340.9|338.9|4
1727088280000|2024-09-23 10:44:40|340.92|338.92|340.91|338.91|340.92|338.92|340.91|338.91|6
1727088290000|2024-09-23 10:44:50|340.92|338.92|341.06|339.06|341.07|339.07|340.92|338.92|8
1727088300000|2024-09-23 10:45:00|341.05|339.05|341.17|339.17|341.18|339.18|341.05|339.05|10
1727088310000|2024-09-23 10:45:10|341.15|339.15|341.22|339.22|341.22|339.22|341.1|339.1|15
1727088320000|2024-09-23 10:45:20|341.23|339.23|341.31|339.31|341.31|339.31|341.23|339.23|9
1727088330000|2024-09-23 10:45:30|341.3|339.3|341.27|339.27|341.3|339.3|341.27|339.27|3
1727088340000|2024-09-23 10:45:40|341.28|339.28|341.29|339.29|341.3|339.3|341.28|339.28|5
1727088350000|2024-09-23 10:45:50|341.28|339.28|341.26|339.26|341.29|339.29|341.26|339.26|8
1727088360000|2024-09-23 10:46:00|341.25|339.25|341.12|339.12|341.25|339.25|341.09|339.09|13
1727088370000|2024-09-23 10:46:10|341.14|339.14|341.18|339.18|341.22|339.22|341.12|339.12|14
1727088380000|2024-09-23 10:46:20|341.19|339.19|341.33|339.33|341.33|339.33|341.19|339.19|17
1727088390000|2024-09-23 10:46:30|341.34|339.34|341.18|339.18|341.34|339.34|341.18|339.18|17
1727088400000|2024-09-23 10:46:40|341.16|339.16|341.22|339.22|341.22|339.22|341.16|339.16|10
1727088410000|2024-09-23 10:46:50|341.21|339.21|341.22|339.22|341.23|339.23|341.21|339.21|6
1727088420000|2024-09-23 10:47:00|341.21|339.21|341.09|339.09|341.22|339.22|341.08|339.08|13
1727088430000|2024-09-23 10:47:10|341.07|339.07|341.03|339.03|341.07|339.07|341.03|339.03|3
1727088440000|2024-09-23 10:47:20|340.99|338.99|340.96|338.96|341.05|339.05|340.96|338.96|14
1727088450000|2024-09-23 10:47:30|340.97|338.97|340.85|338.85|340.97|338.97|340.84|338.84|11
1727088460000|2024-09-23 10:47:40|340.84|338.84|340.79|338.79|340.84|338.84|340.79|338.79|13
1727088470000|2024-09-23 10:47:50|340.78|338.78|340.82|338.82|340.82|338.82|340.78|338.78|4
1727088480000|2024-09-23 10:48:00|340.83|338.83|340.82|338.82|340.83|338.83|340.8|338.8|10
1727088490000|2024-09-23 10:48:10|340.81|338.81|340.8|338.8|340.82|338.82|340.78|338.78|14
1727088500000|2024-09-23 10:48:20|340.79|338.79|340.73|338.73|340.8|338.8|340.73|338.73|8
1727088510000|2024-09-23 10:48:30|340.69|338.69|340.69|338.69|340.69|338.69|340.69|338.69|1
1727088520000|2024-09-23 10:48:40|340.72|338.72|340.72|338.72|340.72|338.72|340.72|338.72|1
1727088530000|2024-09-23 10:48:50|340.73|338.73|340.73|338.73|340.73|338.73|340.73|338.73|1
1727088580000|2024-09-23 10:49:40|340.72|338.72|340.72|338.72|340.72|338.72|340.72|338.72|1
1727088590000|2024-09-23 10:49:50|340.71|338.71|340.71|338.71|340.71|338.71|340.71|338.71|1
1727088600000|2024-09-23 10:50:00|340.73|338.73|340.73|338.73|340.73|338.73|340.73|338.73|1
1727088610000|2024-09-23 10:50:10|340.76|338.76|341.03|339.03|341.03|339.03|340.76|338.76|9
1727088620000|2024-09-23 10:50:20|341.05|339.05|341.17|339.17|341.18|339.18|341.05|339.05|7
1727088630000|2024-09-23 10:50:30|341.16|339.16|341.11|339.11|341.16|339.16|341.1|339.1|13
1727088640000|2024-09-23 10:50:40|341.1|339.1|341.11|339.11|341.13|339.13|341.1|339.1|10
1727088650000|2024-09-23 10:50:50|341.13|339.13|341.11|339.11|341.2|339.2|341.11|339.11|17
1727088660000|2024-09-23 10:51:00|341.12|339.12|340.99|338.99|341.12|339.12|340.99|338.99|11
1727088670000|2024-09-23 10:51:10|341.02|339.02|341.01|339.01|341.02|339.02|341.01|339.01|6
1727088680000|2024-09-23 10:51:20|341.02|339.02|341.02|339.02|341.02|339.02|341.01|339.01|5
1727088690000|2024-09-23 10:51:30|341.01|339.01|341.03|339.03|341.05|339.05|341.01|339.01|7
1727088700000|2024-09-23 10:51:40|341.02|339.02|341.02|339.02|341.03|339.03|341.01|339.01|8
1727088710000|2024-09-23 10:51:50|341.03|339.03|341.04|339.04|341.12|339.12|341.02|339.02|14
1727088720000|2024-09-23 10:52:00|341.03|339.03|341.02|339.02|341.03|339.03|341.01|339.01|9
1727088730000|2024-09-23 10:52:10|341.03|339.03|341.02|339.02|341.03|339.03|341.02|339.02|10
1727088740000|2024-09-23 10:52:20|341.04|339.04|341.11|339.11|341.11|339.11|341.04|339.04|8
1727088750000|2024-09-23 10:52:30|341.1|339.1|340.95|338.95|341.1|339.1|340.95|338.95|21
1727088760000|2024-09-23 10:52:40|340.96|338.96|340.86|338.86|340.96|338.96|340.85|338.85|14
1727088770000|2024-09-23 10:52:50|340.88|338.88|340.87|338.87|340.89|338.89|340.87|338.87|5
1727088780000|2024-09-23 10:53:00|340.88|338.88|340.87|338.87|340.88|338.88|340.87|338.87|2
1727088790000|2024-09-23 10:53:10|340.88|338.88|340.78|338.78|340.89|338.89|340.78|338.78|16
1727088800000|2024-09-23 10:53:20|340.79|338.79|340.74|338.74|340.79|338.79|340.74|338.74|5
1727088810000|2024-09-23 10:53:30|340.76|338.76|340.79|338.79|340.82|338.82|340.76|338.76|6
1727088820000|2024-09-23 10:53:40|340.8|338.8|340.82|338.82|340.82|338.82|340.79|338.79|4
1727088830000|2024-09-23 10:53:50|340.81|338.81|340.76|338.76|340.82|338.82|340.75|338.75|11
1727088840000|2024-09-23 10:54:00|340.77|338.77|340.79|338.79|340.79|338.79|340.76|338.76|6
1727088850000|2024-09-23 10:54:10|340.78|338.78|340.79|338.79|340.79|338.79|340.78|338.78|2
1727088860000|2024-09-23 10:54:20|340.78|338.78|340.79|338.79|340.79|338.79|340.78|338.78|2
1727088870000|2024-09-23 10:54:30|340.81|338.81|340.95|338.95|340.95|338.95|340.81|338.81|14
1727088880000|2024-09-23 10:54:40|340.99|338.99|340.97|338.97|340.99|338.99|340.96|338.96|4
1727088890000|2024-09-23 10:54:50|340.98|338.98|341.01|339.01|341.07|339.07|340.98|338.98|19
1727088900000|2024-09-23 10:55:00|341.03|339.03|340.95|338.95|341.03|339.03|340.94|338.94|10
1727088910000|2024-09-23 10:55:10|340.93|338.93|340.92|338.92|340.93|338.93|340.91|338.91|9
1727088920000|2024-09-23 10:55:20|340.91|338.91|340.85|338.85|340.91|338.91|340.81|338.81|11
1727088930000|2024-09-23 10:55:30|340.84|338.84|340.83|338.83|340.84|338.84|340.83|338.83|2
1727088940000|2024-09-23 10:55:40|340.82|338.82|340.74|338.74|340.82|338.82|340.73|338.73|6
1727088950000|2024-09-23 10:55:50|340.73|338.73|340.72|338.72|340.74|338.74|340.7|338.7|5
1727088960000|2024-09-23 10:56:00|340.71|338.71|340.7|338.7|340.71|338.71|340.7|338.7|2
1727088970000|2024-09-23 10:56:10|340.71|338.71|340.73|338.73|340.81|338.81|340.71|338.71|5
1727088980000|2024-09-23 10:56:20|340.72|338.72|340.74|338.74|340.74|338.74|340.72|338.72|2
1727088990000|2024-09-23 10:56:30|340.73|338.73|340.72|338.72|340.74|338.74|340.72|338.72|4
1727089000000|2024-09-23 10:56:40|340.71|338.71|340.72|338.72|340.72|338.72|340.71|338.71|2
1727089010000|2024-09-23 10:56:50|340.74|338.74|340.73|338.73|340.75|338.75|340.73|338.73|3
1727089020000|2024-09-23 10:57:00|340.72|338.72|340.72|338.72|340.72|338.72|340.72|338.72|1
1727089030000|2024-09-23 10:57:10|340.71|338.71|340.69|338.69|340.71|338.71|340.69|338.69|3
1727089040000|2024-09-23 10:57:20|340.68|338.68|340.66|338.66|340.68|338.68|340.65|338.65|6
1727089050000|2024-09-23 10:57:30|340.65|338.65|340.65|338.65|340.65|338.65|340.65|338.65|1
1727089070000|2024-09-23 10:57:50|340.64|338.64|340.68|338.68|340.7|338.7|340.63|338.63|6
1727089080000|2024-09-23 10:58:00|340.67|338.67|340.67|338.67|340.67|338.67|340.67|338.67|1
1727089090000|2024-09-23 10:58:10|340.7|338.7|340.68|338.68|340.7|338.7|340.68|338.68|3
1727089100000|2024-09-23 10:58:20|340.66|338.66|340.66|338.66|340.66|338.66|340.66|338.66|1
1727089120000|2024-09-23 10:58:40|340.64|338.64|340.64|338.64|340.64|338.64|340.64|338.64|1
1727089130000|2024-09-23 10:58:50|340.63|338.63|340.64|338.64|340.64|338.64|340.63|338.63|2
1727089140000|2024-09-23 10:59:00|340.63|338.63|340.64|338.64|340.67|338.67|340.63|338.63|9
1727089150000|2024-09-23 10:59:10|340.63|338.63|340.63|338.63|340.64|338.64|340.63|338.63|5
1727089160000|2024-09-23 10:59:20|340.66|338.66|340.64|338.64|340.66|338.66|340.64|338.64|3
1727089180000|2024-09-23 10:59:40|340.65|338.65|340.65|338.65|340.65|338.65|340.65|338.65|1
1727089200000|2024-09-23 11:00:00|340.69|338.69|340.67|338.67|340.69|338.69|340.67|338.67|2
1727089210000|2024-09-23 11:00:10|340.66|338.66|340.7|338.7|340.72|338.72|340.65|338.65|6
1727089220000|2024-09-23 11:00:20|340.69|338.69|340.67|338.67|340.69|338.69|340.67|338.67|3
1727089230000|2024-09-23 11:00:30|340.65|338.65|340.64|338.64|340.65|338.65|340.63|338.63|4
1727089240000|2024-09-23 11:00:40|340.63|338.63|340.62|338.62|340.63|338.63|340.59|338.59|6
1727089260000|2024-09-23 11:01:00|340.64|338.64|340.72|338.72|340.72|338.72|340.64|338.64|4
1727089270000|2024-09-23 11:01:10|340.71|338.71|340.74|338.74|340.74|338.74|340.7|338.7|5
1727089280000|2024-09-23 11:01:20|340.76|338.76|340.76|338.76|340.78|338.78|340.76|338.76|3
1727089300000|2024-09-23 11:01:40|340.74|338.74|340.71|338.71|340.74|338.74|340.69|338.69|6
1727089310000|2024-09-23 11:01:50|340.72|338.72|340.72|338.72|340.72|338.72|340.72|338.72|1
1727089320000|2024-09-23 11:02:00|340.73|338.73|340.72|338.72|340.73|338.73|340.72|338.72|2
1727089330000|2024-09-23 11:02:10|340.73|338.73|340.72|338.72|340.73|338.73|340.72|338.72|2
1727089340000|2024-09-23 11:02:20|340.71|338.71|340.71|338.71|340.71|338.71|340.71|338.71|1
1727089350000|2024-09-23 11:02:30|340.73|338.73|340.73|338.73|340.73|338.73|340.73|338.73|1
1727089360000|2024-09-23 11:02:40|340.72|338.72|340.69|338.69|340.72|338.72|340.68|338.68|5
1727089370000|2024-09-23 11:02:50|340.73|338.73|340.74|338.74|340.75|338.75|340.73|338.73|11
1727089380000|2024-09-23 11:03:00|340.73|338.73|340.75|338.75|340.75|338.75|340.72|338.72|6
1727089390000|2024-09-23 11:03:10|340.77|338.77|340.92|338.92|340.92|338.92|340.77|338.77|7
1727089400000|2024-09-23 11:03:20|340.89|338.89|340.89|338.89|340.89|338.89|340.89|338.89|1
1727089410000|2024-09-23 11:03:30|340.92|338.92|340.92|338.92|340.92|338.92|340.86|338.86|15
1727089430000|2024-09-23 11:03:50|340.91|338.91|340.89|338.89|340.91|338.91|340.89|338.89|6
1727089440000|2024-09-23 11:04:00|340.91|338.91|340.79|338.79|340.91|338.91|340.78|338.78|21
1727089450000|2024-09-23 11:04:10|340.78|338.78|340.77|338.77|340.81|338.81|340.76|338.76|18
1727089460000|2024-09-23 11:04:20|340.76|338.76|340.72|338.72|340.79|338.79|340.72|338.72|9
1727089470000|2024-09-23 11:04:30|340.71|338.71|340.67|338.67|340.71|338.71|340.67|338.67|7
1727089480000|2024-09-23 11:04:40|340.66|338.66|340.65|338.65|340.66|338.66|340.63|338.63|5
1727089490000|2024-09-23 11:04:50|340.64|338.64|340.44|338.44|340.69|338.69|340.44|338.44|6
1727089500000|2024-09-23 11:05:00|340.41|338.41|340.19|338.19|340.41|338.41|340.17|338.17|22
1727089510000|2024-09-23 11:05:10|340.18|338.18|340.22|338.22|340.24|338.24|340.18|338.18|8
1727089520000|2024-09-23 11:05:20|340.21|338.21|340.21|338.21|340.21|338.21|340.17|338.17|7
1727089530000|2024-09-23 11:05:30|340.2|338.2|340.16|338.16|340.2|338.2|340.15|338.15|10
1727089540000|2024-09-23 11:05:40|340.15|338.15|340.13|338.13|340.16|338.16|340.12|338.12|19
1727089550000|2024-09-23 11:05:50|340.14|338.14|340.12|338.12|340.15|338.15|340.12|338.12|7
1727089560000|2024-09-23 11:06:00|340.09|338.09|340.11|338.11|340.25|338.25|340.08|338.08|20
1727089570000|2024-09-23 11:06:10|340.1|338.1|340.07|338.07|340.11|338.11|340.06|338.06|17
1727089580000|2024-09-23 11:06:20|340.06|338.06|340.04|338.04|340.09|338.09|340.04|338.04|15
1727089590000|2024-09-23 11:06:30|340.03|338.03|340.04|338.04|340.04|338.04|340.02|338.02|14
1727089600000|2024-09-23 11:06:40|340.05|338.05|340.18|338.18|340.18|338.18|340.05|338.05|13
1727089610000|2024-09-23 11:06:50|340.17|338.17|340.17|338.17|340.17|338.17|340.17|338.17|1
1727089620000|2024-09-23 11:07:00|340.18|338.18|340.06|338.06|340.18|338.18|340.03|338.03|17
1727089630000|2024-09-23 11:07:10|340.07|338.07|340.07|338.07|340.07|338.07|340.03|338.03|16
1727089640000|2024-09-23 11:07:20|340.05|338.05|340.05|338.05|340.07|338.07|340.03|338.03|10
1727089650000|2024-09-23 11:07:30|340.06|338.06|340.2|338.2|340.2|338.2|340.06|338.06|6
1727089660000|2024-09-23 11:07:40|340.19|338.19|340.2|338.2|340.2|338.2|340.17|338.17|5
1727089670000|2024-09-23 11:07:50|340.19|338.19|340.19|338.19|340.21|338.21|340.16|338.16|12
1727089680000|2024-09-23 11:08:00|340.18|338.18|340.15|338.15|340.18|338.18|340.14|338.14|11
1727089690000|2024-09-23 11:08:10|340.16|338.16|340.09|338.09|340.16|338.16|340.06|338.06|16
1727089700000|2024-09-23 11:08:20|340.1|338.1|340.06|338.06|340.1|338.1|340.05|338.05|18
1727089710000|2024-09-23 11:08:30|340.07|338.07|340.08|338.08|340.09|338.09|340.06|338.06|16
1727089720000|2024-09-23 11:08:40|340.07|338.07|340.08|338.08|340.1|338.1|340.06|338.06|10
1727089730000|2024-09-23 11:08:50|340.05|338.05|340.08|338.08|340.08|338.08|340.05|338.05|18
1727089740000|2024-09-23 11:09:00|340.07|338.07|340.06|338.06|340.08|338.08|340.03|338.03|20
1727089750000|2024-09-23 11:09:10|340.07|338.07|340.06|338.06|340.07|338.07|340.05|338.05|12
1727089760000|2024-09-23 11:09:20|340.07|338.07|340.16|338.16|340.17|338.17|340.07|338.07|7
1727089770000|2024-09-23 11:09:30|340.14|338.14|340.08|338.08|340.14|338.14|340.08|338.08|9
1727089780000|2024-09-23 11:09:40|340.07|338.07|340.08|338.08|340.08|338.08|340.04|338.04|14
1727089790000|2024-09-23 11:09:50|340.07|338.07|340.08|338.08|340.08|338.08|340.06|338.06|3
1727089800000|2024-09-23 11:10:00|340.07|338.07|339.96|337.96|340.08|338.08|339.94|337.94|20
1727089810000|2024-09-23 11:10:10|339.94|337.94|339.84|337.84|339.95|337.95|339.78|337.78|12
1727089820000|2024-09-23 11:10:20|339.83|337.83|339.76|337.76|339.91|337.91|339.75|337.75|15
1727089830000|2024-09-23 11:10:30|339.77|337.77|339.8|337.8|339.84|337.84|339.77|337.77|14
1727089840000|2024-09-23 11:10:40|339.81|337.81|339.86|337.86|339.91|337.91|339.81|337.81|16
1727089850000|2024-09-23 11:10:50|339.87|337.87|339.87|337.87|339.87|337.87|339.86|337.86|7
1727089860000|2024-09-23 11:11:00|339.86|337.86|339.74|337.74|339.87|337.87|339.71|337.71|16
1727089870000|2024-09-23 11:11:10|339.61|337.61|339.64|337.64|339.65|337.65|339.61|337.61|20
1727089880000|2024-09-23 11:11:20|339.63|337.63|339.58|337.58|339.67|337.67|339.57|337.57|16
1727089890000|2024-09-23 11:11:30|339.6|337.6|339.57|337.57|339.6|337.6|339.57|337.57|5
1727089900000|2024-09-23 11:11:40|339.56|337.56|339.58|337.58|339.58|337.58|339.55|337.55|5
1727089910000|2024-09-23 11:11:50|339.57|337.57|339.44|337.44|339.57|337.57|339.44|337.44|14
1727089920000|2024-09-23 11:12:00|339.45|337.45|339.48|337.48|339.49|337.49|339.44|337.44|14
1727089930000|2024-09-23 11:12:10|339.47|337.47|339.5|337.5|339.55|337.55|339.47|337.47|11
1727089940000|2024-09-23 11:12:20|339.51|337.51|339.43|337.43|339.51|337.51|339.43|337.43|13
1727089950000|2024-09-23 11:12:30|339.44|337.44|339.37|337.37|339.44|337.44|339.35|337.35|17
1727089960000|2024-09-23 11:12:40|339.38|337.38|339.25|337.25|339.39|337.39|339.25|337.25|14
1727089970000|2024-09-23 11:12:50|339.26|337.26|339.29|337.29|339.31|337.31|339.26|337.26|14
1727089980000|2024-09-23 11:13:00|339.3|337.3|339.26|337.26|339.3|337.3|339.25|337.25|18
1727089990000|2024-09-23 11:13:10|339.27|337.27|339.11|337.11|339.27|337.27|339.09|337.09|20
1727090000000|2024-09-23 11:13:20|339.13|337.13|339.05|337.05|339.14|337.14|339.03|337.03|17
1727090010000|2024-09-23 11:13:30|339.04|337.04|339.03|337.03|339.05|337.05|339.01|337.01|16
1727090020000|2024-09-23 11:13:40|339.02|337.02|339.03|337.03|339.04|337.04|339.02|337.02|13
1727090030000|2024-09-23 11:13:50|339.04|337.04|339.13|337.13|339.18|337.18|339.03|337.03|13
1727090040000|2024-09-23 11:14:00|339.1|337.1|339.1|337.1|339.13|337.13|339.07|337.07|13
1727090050000|2024-09-23 11:14:10|339.11|337.11|339.06|337.06|339.14|337.14|339.06|337.06|10
1727090060000|2024-09-23 11:14:20|339.03|337.03|339.15|337.15|339.15|337.15|339.03|337.03|16
1727090070000|2024-09-23 11:14:30|339.18|337.18|339.09|337.09|339.18|337.18|339.09|337.09|11
1727090080000|2024-09-23 11:14:40|339.11|337.11|339.14|337.14|339.15|337.15|339.06|337.06|19
1727090090000|2024-09-23 11:14:50|339.15|337.15|339.12|337.12|339.15|337.15|339.09|337.09|10
1727090100000|2024-09-23 11:15:00|339.14|337.14|339.16|337.16|339.16|337.16|339.09|337.09|15
1727090110000|2024-09-23 11:15:10|339.23|337.23|339.41|337.41|339.43|337.43|339.23|337.23|15
1727090120000|2024-09-23 11:15:20|339.38|337.38|339.38|337.38|339.4|337.4|339.37|337.37|11
1727090130000|2024-09-23 11:15:30|339.39|337.39|339.41|337.41|339.41|337.41|339.35|337.35|14
1727090140000|2024-09-23 11:15:40|339.39|337.39|339.48|337.48|339.49|337.49|339.39|337.39|9
1727090150000|2024-09-23 11:15:50|339.45|337.45|339.55|337.55|339.57|337.57|339.44|337.44|14
1727090160000|2024-09-23 11:16:00|339.48|337.48|339.48|337.48|339.5|337.5|339.45|337.45|21
1727090170000|2024-09-23 11:16:10|339.47|337.47|339.32|337.32|339.49|337.49|339.32|337.32|23
1727090180000|2024-09-23 11:16:20|339.33|337.33|339.36|337.36|339.36|337.36|339.31|337.31|17
1727090190000|2024-09-23 11:16:30|339.37|337.37|339.24|337.24|339.37|337.37|339.22|337.22|17
1727090200000|2024-09-23 11:16:40|339.23|337.23|339.39|337.39|339.4|337.4|339.23|337.23|12
1727090210000|2024-09-23 11:16:50|339.4|337.4|339.37|337.37|339.4|337.4|339.36|337.36|6
1727090220000|2024-09-23 11:17:00|339.36|337.36|339.46|337.46|339.55|337.55|339.36|337.36|19
1727090230000|2024-09-23 11:17:10|339.42|337.42|339.37|337.37|339.42|337.42|339.34|337.34|13
1727090240000|2024-09-23 11:17:20|339.38|337.38|339.5|337.5|339.5|337.5|339.36|337.36|17
1727090250000|2024-09-23 11:17:30|339.49|337.49|339.76|337.76|339.8|337.8|339.49|337.49|19
1727090260000|2024-09-23 11:17:40|339.77|337.77|339.78|337.78|339.81|337.81|339.75|337.75|21
1727090270000|2024-09-23 11:17:50|339.76|337.76|339.76|337.76|339.78|337.78|339.73|337.73|16
1727090280000|2024-09-23 11:18:00|339.75|337.75|339.72|337.72|339.77|337.77|339.57|337.57|22
1727090290000|2024-09-23 11:18:10|339.74|337.74|339.71|337.71|339.82|337.82|339.71|337.71|10
1727090300000|2024-09-23 11:18:20|339.69|337.69|339.83|337.83|339.84|337.84|339.69|337.69|14
1727090310000|2024-09-23 11:18:30|339.84|337.84|339.89|337.89|339.91|337.91|339.84|337.84|12
1727090320000|2024-09-23 11:18:40|339.92|337.92|339.98|337.98|339.98|337.98|339.88|337.88|14
1727090330000|2024-09-23 11:18:50|339.99|337.99|339.99|337.99|340.09|338.09|339.99|337.99|17
1727090340000|2024-09-23 11:19:00|339.98|337.98|339.92|337.92|339.99|337.99|339.86|337.86|15
1727090350000|2024-09-23 11:19:10|339.9|337.9|339.9|337.9|339.91|337.91|339.85|337.85|12
1727090370000|2024-09-23 11:19:30|339.89|337.89|340.08|338.08|340.09|338.09|339.89|337.89|14
1727090380000|2024-09-23 11:19:40|340.09|338.09|340|338|340.09|338.09|339.98|337.98|14
1727090390000|2024-09-23 11:19:50|339.99|337.99|339.99|337.99|340.08|338.08|339.98|337.98|12
1727090400000|2024-09-23 11:20:00|339.95|337.95|340.06|338.06|340.07|338.07|339.95|337.95|15
1727090410000|2024-09-23 11:20:10|340.05|338.05|339.98|337.98|340.05|338.05|339.93|337.93|19
1727090420000|2024-09-23 11:20:20|339.99|337.99|339.97|337.97|340.05|338.05|339.97|337.97|11
1727090430000|2024-09-23 11:20:30|339.98|337.98|339.99|337.99|340|338|339.97|337.97|10
1727090440000|2024-09-23 11:20:40|339.98|337.98|340.1|338.1|340.1|338.1|339.97|337.97|16
1727090450000|2024-09-23 11:20:50|340.09|338.09|340.11|338.11|340.11|338.11|340.07|338.07|8
1727090460000|2024-09-23 11:21:00|340.1|338.1|340.03|338.03|340.11|338.11|339.99|337.99|9
1727090470000|2024-09-23 11:21:10|340.08|338.08|340.23|338.23|340.23|338.23|340.07|338.07|9
1727090490000|2024-09-23 11:21:30|340.28|338.28|340.43|338.43|340.43|338.43|340.24|338.24|6
1727090500000|2024-09-23 11:21:40|340.42|338.42|340.45|338.45|340.46|338.46|340.41|338.41|6
1727090510000|2024-09-23 11:21:50|340.44|338.44|340.42|338.42|340.47|338.47|340.42|338.42|7
1727090520000|2024-09-23 11:22:00|340.46|338.46|340.35|338.35|340.54|338.54|340.33|338.33|17
1727090530000|2024-09-23 11:22:10|340.34|338.34|340.38|338.38|340.41|338.41|340.31|338.31|17
1727090540000|2024-09-23 11:22:20|340.43|338.43|340.51|338.51|340.54|338.54|340.43|338.43|13
1727090550000|2024-09-23 11:22:30|340.46|338.46|340.45|338.45|340.49|338.49|340.44|338.44|8
1727090560000|2024-09-23 11:22:40|340.48|338.48|340.47|338.47|340.5|338.5|340.46|338.46|15
1727090570000|2024-09-23 11:22:50|340.5|338.5|340.52|338.52|340.54|338.54|340.49|338.49|4
1727090580000|2024-09-23 11:23:00|340.51|338.51|340.53|338.53|340.55|338.55|340.46|338.46|6
1727090590000|2024-09-23 11:23:10|340.51|338.51|340.58|338.58|340.58|338.58|340.51|338.51|14
1727090600000|2024-09-23 11:23:20|340.55|338.55|340.52|338.52|340.55|338.55|340.52|338.52|5
1727090610000|2024-09-23 11:23:30|340.55|338.55|340.55|338.55|340.56|338.56|340.55|338.55|3
1727090620000|2024-09-23 11:23:40|340.54|338.54|340.52|338.52|340.57|338.57|340.52|338.52|6
1727090630000|2024-09-23 11:23:50|340.49|338.49|340.43|338.43|340.49|338.49|340.42|338.42|10
1727090640000|2024-09-23 11:24:00|340.42|338.42|340.41|338.41|340.42|338.42|340.41|338.41|2
1727090660000|2024-09-23 11:24:20|340.45|338.45|340.23|338.23|340.45|338.45|340.23|338.23|9
1727090670000|2024-09-23 11:24:30|340.27|338.27|340.26|338.26|340.27|338.27|340.26|338.26|2
1727090680000|2024-09-23 11:24:40|340.25|338.25|340.27|338.27|340.27|338.27|340.25|338.25|3
1727090700000|2024-09-23 11:25:00|340.26|338.26|340.23|338.23|340.26|338.26|340.23|338.23|4
1727090710000|2024-09-23 11:25:10|340.22|338.22|340.2|338.2|340.22|338.22|340.19|338.19|6
1727090720000|2024-09-23 11:25:20|340.19|338.19|340.22|338.22|340.23|338.23|340.19|338.19|8
1727090730000|2024-09-23 11:25:30|340.23|338.23|340.26|338.26|340.28|338.28|340.23|338.23|7
1727090740000|2024-09-23 11:25:40|340.24|338.24|340.17|338.17|340.26|338.26|340.15|338.15|14
1727090750000|2024-09-23 11:25:50|340.16|338.16|340.06|338.06|340.16|338.16|340.06|338.06|6
1727090760000|2024-09-23 11:26:00|340.1|338.1|340.22|338.22|340.23|338.23|340.09|338.09|26
1727090770000|2024-09-23 11:26:10|340.19|338.19|340.12|338.12|340.22|338.22|340.12|338.12|12
1727090780000|2024-09-23 11:26:20|340.15|338.15|340.12|338.12|340.15|338.15|340.12|338.12|12
1727090790000|2024-09-23 11:26:30|340.14|338.14|340.15|338.15|340.16|338.16|340.12|338.12|13
1727090800000|2024-09-23 11:26:40|340.16|338.16|340.18|338.18|340.2|338.2|340.13|338.13|16
1727090810000|2024-09-23 11:26:50|340.19|338.19|340.24|338.24|340.24|338.24|340.18|338.18|10
1727090820000|2024-09-23 11:27:00|340.22|338.22|340.24|338.24|340.25|338.25|340.21|338.21|10
1727090830000|2024-09-23 11:27:10|340.26|338.26|340.25|338.25|340.26|338.26|340.24|338.24|4
1727090840000|2024-09-23 11:27:20|340.26|338.26|340.27|338.27|340.28|338.28|340.26|338.26|9
1727090850000|2024-09-23 11:27:30|340.26|338.26|340.25|338.25|340.27|338.27|340.25|338.25|5
1727090860000|2024-09-23 11:27:40|340.27|338.27|340.27|338.27|340.27|338.27|340.25|338.25|11
1727090870000|2024-09-23 11:27:50|340.26|338.26|340.26|338.26|340.27|338.27|340.25|338.25|9
1727090880000|2024-09-23 11:28:00|340.24|338.24|340.13|338.13|340.24|338.24|340.11|338.11|11
1727090890000|2024-09-23 11:28:10|340.15|338.15|340.13|338.13|340.17|338.17|340.1|338.1|12
1727090900000|2024-09-23 11:28:20|340.12|338.12|340.04|338.04|340.12|338.12|340|338|7
1727090910000|2024-09-23 11:28:30|340|338|339.97|337.97|340|338|339.97|337.97|9
1727090920000|2024-09-23 11:28:40|339.99|337.99|340.01|338.01|340.05|338.05|339.99|337.99|15
1727090930000|2024-09-23 11:28:50|340|338|340.07|338.07|340.07|338.07|340|338|12
1727090940000|2024-09-23 11:29:00|340.08|338.08|340.08|338.08|340.08|338.08|340.07|338.07|3
1727090950000|2024-09-23 11:29:10|340.07|338.07|339.99|337.99|340.07|338.07|339.99|337.99|11
1727090960000|2024-09-23 11:29:20|340.02|338.02|340.08|338.08|340.1|338.1|340.02|338.02|9
1727090970000|2024-09-23 11:29:30|340.09|338.09|340.09|338.09|340.11|338.11|340.09|338.09|3
1727090980000|2024-09-23 11:29:40|340.12|338.12|340.13|338.13|340.13|338.13|340.1|338.1|8
1727090990000|2024-09-23 11:29:50|340.12|338.12|340.14|338.14|340.14|338.14|340.11|338.11|10
1727091000000|2024-09-23 11:30:00|340.15|338.15|340.25|338.25|340.25|338.25|340.15|338.15|19
1727091010000|2024-09-23 11:30:10|340.26|338.26|340.38|338.38|340.41|338.41|340.24|338.24|16
1727091020000|2024-09-23 11:30:20|340.37|338.37|340.46|338.46|340.46|338.46|340.37|338.37|9
1727091030000|2024-09-23 11:30:30|340.45|338.45|340.37|338.37|340.46|338.46|340.36|338.36|17
1727091040000|2024-09-23 11:30:40|340.35|338.35|340.32|338.32|340.36|338.36|340.32|338.32|5
1727091050000|2024-09-23 11:30:50|340.31|338.31|340.28|338.28|340.31|338.31|340.28|338.28|4
1727091060000|2024-09-23 11:31:00|340.27|338.27|340.25|338.25|340.27|338.27|340.25|338.25|3
1727091070000|2024-09-23 11:31:10|340.26|338.26|340.25|338.25|340.26|338.26|340.25|338.25|2
1727091080000|2024-09-23 11:31:20|340.24|338.24|340.23|338.23|340.24|338.24|340.23|338.23|2
1727091090000|2024-09-23 11:31:30|340.1|338.1|340.02|338.02|340.1|338.1|340.02|338.02|4
1727091100000|2024-09-23 11:31:40|340.01|338.01|340|338|340.01|338.01|340|338|2
1727091110000|2024-09-23 11:31:50|340.02|338.02|340.01|338.01|340.02|338.02|340.01|338.01|2
1727091120000|2024-09-23 11:32:00|340.02|338.02|340.06|338.06|340.06|338.06|340.01|338.01|6
1727091130000|2024-09-23 11:32:10|340.08|338.08|340.09|338.09|340.12|338.12|340.08|338.08|6
1727091140000|2024-09-23 11:32:20|340.06|338.06|340.04|338.04|340.09|338.09|340.03|338.03|14
1727091150000|2024-09-23 11:32:30|340.06|338.06|340.21|338.21|340.21|338.21|340.06|338.06|8
1727091160000|2024-09-23 11:32:40|340.2|338.2|340.19|338.19|340.22|338.22|340.16|338.16|11
1727091170000|2024-09-23 11:32:50|340.2|338.2|340.29|338.29|340.29|338.29|340.19|338.19|12
1727091180000|2024-09-23 11:33:00|340.27|338.27|340.38|338.38|340.38|338.38|340.25|338.25|18
1727091190000|2024-09-23 11:33:10|340.37|338.37|340.34|338.34|340.38|338.38|340.32|338.32|16
1727091200000|2024-09-23 11:33:20|340.33|338.33|340.25|338.25|340.33|338.33|340.23|338.23|15
1727091210000|2024-09-23 11:33:30|340.28|338.28|340.28|338.28|340.28|338.28|340.25|338.25|5
1727091220000|2024-09-23 11:33:40|340.25|338.25|340.25|338.25|340.26|338.26|340.23|338.23|7
1727091230000|2024-09-23 11:33:50|340.28|338.28|340.48|338.48|340.5|338.5|340.25|338.25|8
1727091240000|2024-09-23 11:34:00|340.47|338.47|340.48|338.48|340.48|338.48|340.47|338.47|2
1727091250000|2024-09-23 11:34:10|340.49|338.49|340.55|338.55|340.55|338.55|340.49|338.49|2
1727091260000|2024-09-23 11:34:20|340.56|338.56|340.54|338.54|340.56|338.56|340.53|338.53|17
1727091270000|2024-09-23 11:34:30|340.55|338.55|340.54|338.54|340.58|338.58|340.54|338.54|7
1727091280000|2024-09-23 11:34:40|340.56|338.56|340.55|338.55|340.57|338.57|340.54|338.54|14
1727091290000|2024-09-23 11:34:50|340.57|338.57|340.58|338.58|340.58|338.58|340.55|338.55|5
1727091300000|2024-09-23 11:35:00|340.55|338.55|340.47|338.47|340.55|338.55|340.47|338.47|5
1727091310000|2024-09-23 11:35:10|340.46|338.46|340.44|338.44|340.46|338.46|340.44|338.44|3
1727091320000|2024-09-23 11:35:20|340.47|338.47|340.48|338.48|340.5|338.5|340.46|338.46|7
1727091330000|2024-09-23 11:35:30|340.47|338.47|340.47|338.47|340.47|338.47|340.47|338.47|1
1727091340000|2024-09-23 11:35:40|340.45|338.45|340.42|338.42|340.47|338.47|340.42|338.42|8
1727091350000|2024-09-23 11:35:50|340.41|338.41|340.25|338.25|340.41|338.41|340.24|338.24|6
1727091360000|2024-09-23 11:36:00|340.26|338.26|340.24|338.24|340.28|338.28|340.22|338.22|11
1727091370000|2024-09-23 11:36:10|340.26|338.26|340.26|338.26|340.27|338.27|340.26|338.26|11
1727091380000|2024-09-23 11:36:20|340.27|338.27|340.19|338.19|340.27|338.27|340.18|338.18|7
1727091390000|2024-09-23 11:36:30|340.16|338.16|340.07|338.07|340.16|338.16|340.06|338.06|16
1727091400000|2024-09-23 11:36:40|340.08|338.08|340.27|338.27|340.27|338.27|340.07|338.07|13
1727091410000|2024-09-23 11:36:50|340.25|338.25|340.22|338.22|340.25|338.25|340.22|338.22|4
1727091420000|2024-09-23 11:37:00|340.23|338.23|340.28|338.28|340.28|338.28|340.22|338.22|6
1727091430000|2024-09-23 11:37:10|340.27|338.27|340.34|338.34|340.35|338.35|340.26|338.26|8
1727091440000|2024-09-23 11:37:20|340.37|338.37|340.58|338.58|340.58|338.58|340.37|338.37|19
1727091480000|2024-09-23 11:38:00|340.6|338.6|340.63|338.63|340.63|338.63|340.6|338.6|3
1727091490000|2024-09-23 11:38:10|340.6|338.6|340.73|338.73|340.73|338.73|340.6|338.6|5
1727091500000|2024-09-23 11:38:20|340.75|338.75|340.7|338.7|340.75|338.75|340.69|338.69|6
1727091510000|2024-09-23 11:38:30|340.71|338.71|340.71|338.71|340.72|338.72|340.69|338.69|13
1727091520000|2024-09-23 11:38:40|340.69|338.69|340.69|338.69|340.69|338.69|340.69|338.69|1
1727091540000|2024-09-23 11:39:00|340.7|338.7|340.7|338.7|340.7|338.7|340.7|338.7|1
1727091550000|2024-09-23 11:39:10|340.69|338.69|340.69|338.69|340.69|338.69|340.69|338.69|1
1727091580000|2024-09-23 11:39:40|340.7|338.7|340.7|338.7|340.7|338.7|340.7|338.7|1
1727091590000|2024-09-23 11:39:50|340.69|338.69|340.69|338.69|340.69|338.69|340.69|338.69|1
1727091620000|2024-09-23 11:40:20|340.7|338.7|340.69|338.69|340.7|338.7|340.69|338.69|2
1727091630000|2024-09-23 11:40:30|340.7|338.7|340.72|338.72|340.75|338.75|340.69|338.69|10
1727091640000|2024-09-23 11:40:40|340.73|338.73|340.7|338.7|340.73|338.73|340.69|338.69|4
1727091650000|2024-09-23 11:40:50|340.69|338.69|340.69|338.69|340.69|338.69|340.69|338.69|1
1727091660000|2024-09-23 11:41:00|340.7|338.7|340.73|338.73|340.73|338.73|340.7|338.7|2
1727091670000|2024-09-23 11:41:10|340.74|338.74|340.74|338.74|340.74|338.74|340.74|338.74|1
1727091680000|2024-09-23 11:41:20|340.71|338.71|340.72|338.72|340.72|338.72|340.71|338.71|2
1727091690000|2024-09-23 11:41:30|340.73|338.73|340.74|338.74|340.74|338.74|340.73|338.73|2
1727091700000|2024-09-23 11:41:40|340.71|338.71|340.7|338.7|340.72|338.72|340.69|338.69|5
1727091710000|2024-09-23 11:41:50|340.71|338.71|340.72|338.72|340.72|338.72|340.71|338.71|2
1727091720000|2024-09-23 11:42:00|340.73|338.73|340.72|338.72|340.74|338.74|340.71|338.71|4
1727091730000|2024-09-23 11:42:10|340.8|338.8|340.86|338.86|340.86|338.86|340.8|338.8|4
1727091740000|2024-09-23 11:42:20|340.88|338.88|340.87|338.87|340.89|338.89|340.86|338.86|8
1727091750000|2024-09-23 11:42:30|340.86|338.86|340.86|338.86|340.89|338.89|340.85|338.85|12
1727091760000|2024-09-23 11:42:40|340.85|338.85|340.85|338.85|340.91|338.91|340.85|338.85|8
1727091770000|2024-09-23 11:42:50|340.8|338.8|340.78|338.78|340.8|338.8|340.78|338.78|2
1727091780000|2024-09-23 11:43:00|340.79|338.79|340.78|338.78|340.79|338.79|340.78|338.78|4
1727091790000|2024-09-23 11:43:10|340.79|338.79|340.78|338.78|340.79|338.79|340.77|338.77|4
1727091800000|2024-09-23 11:43:20|340.77|338.77|340.79|338.79|340.79|338.79|340.77|338.77|3
1727091810000|2024-09-23 11:43:30|340.8|338.8|340.86|338.86|340.87|338.87|340.79|338.79|5
1727091820000|2024-09-23 11:43:40|340.89|338.89|340.91|338.91|340.91|338.91|340.89|338.89|2
1727091850000|2024-09-23 11:44:10|340.92|338.92|340.92|338.92|340.92|338.92|340.92|338.92|1
1727091860000|2024-09-23 11:44:20|340.93|338.93|341.09|339.09|341.09|339.09|340.93|338.93|2
1727091870000|2024-09-23 11:44:30|341.12|339.12|341.09|339.09|341.12|339.12|341.09|339.09|2
1727091890000|2024-09-23 11:44:50|341.11|339.11|341.09|339.09|341.11|339.11|341.09|339.09|2
1727091900000|2024-09-23 11:45:00|341.13|339.13|341.11|339.11|341.13|339.13|341.11|339.11|2
1727091910000|2024-09-23 11:45:10|341.16|339.16|341.13|339.13|341.16|339.16|341.1|339.1|8
1727091920000|2024-09-23 11:45:20|341.12|339.12|341.12|339.12|341.12|339.12|341.12|339.12|1
1727091930000|2024-09-23 11:45:30|341.13|339.13|341.09|339.09|341.13|339.13|341.09|339.09|8
1727091940000|2024-09-23 11:45:40|341.1|339.1|341.09|339.09|341.1|339.1|341.09|339.09|4
1727092010000|2024-09-23 11:46:50|341.11|339.11|341.09|339.09|341.11|339.11|341.09|339.09|2
1727092020000|2024-09-23 11:47:00|341.05|339.05|341.09|339.09|341.09|339.09|341.02|339.02|9
1727092030000|2024-09-23 11:47:10|341.06|339.06|341.05|339.05|341.06|339.06|341.05|339.05|2
1727092040000|2024-09-23 11:47:20|341.06|339.06|341.06|339.06|341.07|339.07|341.05|339.05|4
1727092050000|2024-09-23 11:47:30|341.05|339.05|340.98|338.98|341.06|339.06|340.97|338.97|9
1727092060000|2024-09-23 11:47:40|341.06|339.06|341.05|339.05|341.07|339.07|341.03|339.03|13
1727092070000|2024-09-23 11:47:50|341.03|339.03|340.98|338.98|341.04|339.04|340.97|338.97|11
1727092080000|2024-09-23 11:48:00|340.97|338.97|340.95|338.95|340.97|338.97|340.93|338.93|7
1727092090000|2024-09-23 11:48:10|340.96|338.96|340.94|338.94|340.97|338.97|340.94|338.94|9
1727092100000|2024-09-23 11:48:20|340.95|338.95|340.97|338.97|340.98|338.98|340.94|338.94|5
1727092110000|2024-09-23 11:48:30|340.96|338.96|341.02|339.02|341.03|339.03|340.96|338.96|15
1727092120000|2024-09-23 11:48:40|341.01|339.01|341.04|339.04|341.04|339.04|341.01|339.01|10
1727092130000|2024-09-23 11:48:50|341.05|339.05|341.06|339.06|341.06|339.06|341.05|339.05|2
1727092140000|2024-09-23 11:49:00|341.04|339.04|341.03|339.03|341.04|339.04|341.02|339.02|4
1727092150000|2024-09-23 11:49:10|341.04|339.04|341.09|339.09|341.09|339.09|341.04|339.04|7
1727092180000|2024-09-23 11:49:40|341.08|339.08|341.09|339.09|341.09|339.09|341.08|339.08|2
1727092230000|2024-09-23 11:50:30|341.1|339.1|341.13|339.13|341.13|339.13|341.1|339.1|4
1727092240000|2024-09-23 11:50:40|341.14|339.14|341.1|339.1|341.14|339.14|341.09|339.09|3
1727092260000|2024-09-23 11:51:00|341.04|339.04|341.09|339.09|341.09|339.09|341.04|339.04|4
1727092270000|2024-09-23 11:51:10|341.06|339.06|340.98|338.98|341.08|339.08|340.98|338.98|9
1727092280000|2024-09-23 11:51:20|340.89|338.89|340.9|338.9|340.9|338.9|340.89|338.89|4
1727092290000|2024-09-23 11:51:30|340.88|338.88|340.84|338.84|340.89|338.89|340.83|338.83|13
1727092300000|2024-09-23 11:51:40|340.86|338.86|340.87|338.87|340.89|338.89|340.85|338.85|13
1727092310000|2024-09-23 11:51:50|340.86|338.86|340.86|338.86|340.86|338.86|340.85|338.85|11
1727092320000|2024-09-23 11:52:00|340.85|338.85|340.91|338.91|340.91|338.91|340.84|338.84|6
1727092330000|2024-09-23 11:52:10|340.9|338.9|340.88|338.88|340.91|338.91|340.88|338.88|3
1727092340000|2024-09-23 11:52:20|340.87|338.87|340.87|338.87|340.91|338.91|340.87|338.87|12
1727092350000|2024-09-23 11:52:30|340.86|338.86|340.88|338.88|340.88|338.88|340.86|338.86|2
1727092360000|2024-09-23 11:52:40|340.86|338.86|340.87|338.87|340.87|338.87|340.85|338.85|3
1727092370000|2024-09-23 11:52:50|340.85|338.85|340.85|338.85|340.85|338.85|340.85|338.85|1
1727092380000|2024-09-23 11:53:00|340.87|338.87|340.83|338.83|340.87|338.87|340.8|338.8|7
1727092390000|2024-09-23 11:53:10|340.85|338.85|340.83|338.83|340.85|338.85|340.82|338.82|10
1727092400000|2024-09-23 11:53:20|340.84|338.84|340.95|338.95|340.96|338.96|340.84|338.84|9
1727092410000|2024-09-23 11:53:30|340.96|338.96|341.01|339.01|341.02|339.02|340.92|338.92|8
1727092420000|2024-09-23 11:53:40|341.03|339.03|341.04|339.04|341.04|339.04|341.03|339.03|2
1727092450000|2024-09-23 11:54:10|340.99|338.99|340.99|338.99|340.99|338.99|340.99|338.99|1
1727092460000|2024-09-23 11:54:20|341|339|341|339|341|339|340.99|338.99|3
1727092470000|2024-09-23 11:54:30|341.03|339.03|341.09|339.09|341.09|339.09|341.03|339.03|4
1727092490000|2024-09-23 11:54:50|341.1|339.1|341.22|339.22|341.22|339.22|341.1|339.1|6
1727092500000|2024-09-23 11:55:00|341.19|339.19|341.19|339.19|341.19|339.19|341.18|339.18|3
1727092510000|2024-09-23 11:55:10|341.2|339.2|341.19|339.19|341.21|339.21|341.19|339.19|4
1727092520000|2024-09-23 11:55:20|341.22|339.22|341.22|339.22|341.22|339.22|341.22|339.22|1
1727092530000|2024-09-23 11:55:30|341.23|339.23|341.25|339.25|341.25|339.25|341.22|339.22|3
1727092560000|2024-09-23 11:56:00|341.19|339.19|341.22|339.22|341.22|339.22|341.14|339.14|8
1727092570000|2024-09-23 11:56:10|341.23|339.23|341.27|339.27|341.27|339.27|341.23|339.23|4
1727092600000|2024-09-23 11:56:40|341.25|339.25|341.16|339.16|341.25|339.25|341.16|339.16|2
1727092610000|2024-09-23 11:56:50|341.17|339.17|341.21|339.21|341.21|339.21|341.17|339.17|4
1727092620000|2024-09-23 11:57:00|341.19|339.19|341.16|339.16|341.2|339.2|341.16|339.16|3
1727092630000|2024-09-23 11:57:10|341.2|339.2|341.21|339.21|341.21|339.21|341.2|339.2|2
1727092640000|2024-09-23 11:57:20|341.22|339.22|341.22|339.22|341.22|339.22|341.2|339.2|5
1727092650000|2024-09-23 11:57:30|341.2|339.2|341.21|339.21|341.22|339.22|341.2|339.2|3
1727092660000|2024-09-23 11:57:40|341.22|339.22|341.14|339.14|341.22|339.22|341.14|339.14|7
1727092670000|2024-09-23 11:57:50|341.13|339.13|341.13|339.13|341.13|339.13|341.13|339.13|1
1727092680000|2024-09-23 11:58:00|341.12|339.12|341.12|339.12|341.12|339.12|341.12|339.12|1
1727092700000|2024-09-23 11:58:20|341.11|339.11|340.99|338.99|341.11|339.11|340.93|338.93|9
1727092710000|2024-09-23 11:58:30|341|339|341.01|339.01|341.01|339.01|340.99|338.99|6
1727092720000|2024-09-23 11:58:40|341.02|339.02|341.06|339.06|341.06|339.06|341.02|339.02|2
1727092750000|2024-09-23 11:59:10|341.07|339.07|341.07|339.07|341.07|339.07|341.07|339.07|1
1727092770000|2024-09-23 11:59:30|341.08|339.08|341.08|339.08|341.08|339.08|341.08|339.08|1
1727092800000|2024-09-23 12:00:00|341.06|339.06|341.06|339.06|341.06|339.06|341.06|339.06|1
1727092810000|2024-09-23 12:00:10|341.07|339.07|341|339|341.07|339.07|340.98|338.98|7
1727092820000|2024-09-23 12:00:20|340.99|338.99|341.03|339.03|341.03|339.03|340.99|338.99|4
1727092840000|2024-09-23 12:00:40|341.02|339.02|341.02|339.02|341.03|339.03|341.02|339.02|3
1727092860000|2024-09-23 12:01:00|340.97|338.97|340.79|338.79|340.97|338.97|340.79|338.79|12
1727092870000|2024-09-23 12:01:10|340.8|338.8|340.8|338.8|340.8|338.8|340.8|338.8|1
1727092880000|2024-09-23 12:01:20|340.81|338.81|340.88|338.88|340.88|338.88|340.81|338.81|8
1727092890000|2024-09-23 12:01:30|340.89|338.89|340.89|338.89|340.94|338.94|340.89|338.89|3
1727092900000|2024-09-23 12:01:40|340.9|338.9|340.88|338.88|340.9|338.9|340.81|338.81|3
1727092910000|2024-09-23 12:01:50|340.82|338.82|340.82|338.82|340.82|338.82|340.82|338.82|1
1727092920000|2024-09-23 12:02:00|340.81|338.81|340.8|338.8|340.81|338.81|340.8|338.8|2
1727092930000|2024-09-23 12:02:10|340.79|338.79|340.71|338.71|340.79|338.79|340.68|338.68|15
1727092940000|2024-09-23 12:02:20|340.72|338.72|340.51|338.51|340.72|338.72|340.51|338.51|10
1727092960000|2024-09-23 12:02:40|340.48|338.48|340.48|338.48|340.48|338.48|340.48|338.48|1
1727092980000|2024-09-23 12:03:00|340.53|338.53|340.63|338.63|340.63|338.63|340.53|338.53|7
1727092990000|2024-09-23 12:03:10|340.69|338.69|340.81|338.81|340.81|338.81|340.69|338.69|7
1727093000000|2024-09-23 12:03:20|340.82|338.82|340.87|338.87|340.87|338.87|340.82|338.82|3
1727093010000|2024-09-23 12:03:30|340.97|338.97|340.97|338.97|340.97|338.97|340.96|338.96|3
1727093020000|2024-09-23 12:03:40|340.98|338.98|340.98|338.98|340.98|338.98|340.98|338.98|1
1727093030000|2024-09-23 12:03:50|340.99|338.99|340.99|338.99|340.99|338.99|340.99|338.99|1
1727093060000|2024-09-23 12:04:20|341|339|341|339|341.01|339.01|341|339|3
1727093070000|2024-09-23 12:04:30|341.01|339.01|341.01|339.01|341.01|339.01|341.01|339.01|1
1727093080000|2024-09-23 12:04:40|341.04|339.04|341.04|339.04|341.04|339.04|341.04|339.04|1
1727093090000|2024-09-23 12:04:50|341.01|339.01|341.01|339.01|341.01|339.01|341.01|339.01|1
1727093100000|2024-09-23 12:05:00|341.05|339.05|341.05|339.05|341.05|339.05|341.05|339.05|1
1727093110000|2024-09-23 12:05:10|340.97|338.97|341.05|339.05|341.05|339.05|340.97|338.97|2
1727093140000|2024-09-23 12:05:40|341.06|339.06|341.06|339.06|341.06|339.06|341.06|339.06|1
1727093150000|2024-09-23 12:05:50|341.07|339.07|341.08|339.08|341.08|339.08|341.07|339.07|2
1727093160000|2024-09-23 12:06:00|341.09|339.09|341.18|339.18|341.22|339.22|341.09|339.09|4
1727093200000|2024-09-23 12:06:40|341.22|339.22|341.19|339.19|341.22|339.22|341.19|339.19|2
1727093230000|2024-09-23 12:07:10|341.23|339.23|341.26|339.26|341.26|339.26|341.23|339.23|6
1727093250000|2024-09-23 12:07:30|341.23|339.23|341.03|339.03|341.23|339.23|341.03|339.03|10
1727093260000|2024-09-23 12:07:40|341.04|339.04|341.07|339.07|341.07|339.07|341.04|339.04|4
1727093270000|2024-09-23 12:07:50|341.08|339.08|341.15|339.15|341.15|339.15|341.08|339.08|3
1727093280000|2024-09-23 12:08:00|341.16|339.16|341.17|339.17|341.17|339.17|341.16|339.16|2
1727093290000|2024-09-23 12:08:10|341.1|339.1|341.1|339.1|341.1|339.1|341.1|339.1|1
1727093310000|2024-09-23 12:08:30|341.11|339.11|341.27|339.27|341.27|339.27|341.11|339.11|7
1727093320000|2024-09-23 12:08:40|341.28|339.28|341.31|339.31|341.31|339.31|341.28|339.28|4
1727093340000|2024-09-23 12:09:00|341.23|339.23|341.18|339.18|341.23|339.23|341.18|339.18|6
1727093350000|2024-09-23 12:09:10|341.13|339.13|341.06|339.06|341.13|339.13|341.05|339.05|4
1727093370000|2024-09-23 12:09:30|341.08|339.08|340.86|338.86|341.08|339.08|340.85|338.85|11
1727093380000|2024-09-23 12:09:40|340.87|338.87|340.88|338.88|340.88|338.88|340.87|338.87|2
1727093390000|2024-09-23 12:09:50|340.89|338.89|340.9|338.9|340.9|338.9|340.89|338.89|2
1727093400000|2024-09-23 12:10:00|340.89|338.89|340.84|338.84|340.89|338.89|340.83|338.83|3
1727093410000|2024-09-23 12:10:10|340.85|338.85|341.06|339.06|341.09|339.09|340.85|338.85|10
1727093420000|2024-09-23 12:10:20|341.05|339.05|341.06|339.06|341.08|339.08|341.05|339.05|12
1727093430000|2024-09-23 12:10:30|341.05|339.05|340.86|338.86|341.05|339.05|340.84|338.84|8
1727093440000|2024-09-23 12:10:40|340.88|338.88|340.95|338.95|340.95|338.95|340.88|338.88|2
1727093450000|2024-09-23 12:10:50|340.94|338.94|340.94|338.94|340.94|338.94|340.94|338.94|1
1727093460000|2024-09-23 12:11:00|340.95|338.95|340.95|338.95|340.95|338.95|340.95|338.95|1
1727093470000|2024-09-23 12:11:10|340.96|338.96|340.96|338.96|340.96|338.96|340.95|338.95|3
1727093480000|2024-09-23 12:11:20|340.97|338.97|341.06|339.06|341.06|339.06|340.97|338.97|5
1727093500000|2024-09-23 12:11:40|341.04|339.04|340.98|338.98|341.04|339.04|340.98|338.98|4
1727093510000|2024-09-23 12:11:50|340.96|338.96|340.96|338.96|340.96|338.96|340.96|338.96|1
1727093520000|2024-09-23 12:12:00|340.94|338.94|340.94|338.94|340.94|338.94|340.94|338.94|1
1727093560000|2024-09-23 12:12:40|340.9|338.9|340.55|338.55|340.9|338.9|340.53|338.53|19
1727093570000|2024-09-23 12:12:50|340.57|338.57|340.57|338.57|340.61|338.61|340.57|338.57|11
1727093580000|2024-09-23 12:13:00|340.55|338.55|340.58|338.58|340.6|338.6|340.55|338.55|4
1727093590000|2024-09-23 12:13:10|340.57|338.57|340.53|338.53|340.57|338.57|340.5|338.5|7
1727093600000|2024-09-23 12:13:20|340.52|338.52|340.35|338.35|340.52|338.52|340.35|338.35|8
1727093620000|2024-09-23 12:13:40|340.26|338.26|340.23|338.23|340.26|338.26|340.22|338.22|7
1727093630000|2024-09-23 12:13:50|340.24|338.24|340.16|338.16|340.24|338.24|340.16|338.16|4
1727093640000|2024-09-23 12:14:00|340.17|338.17|340.17|338.17|340.28|338.28|340.17|338.17|8
1727093650000|2024-09-23 12:14:10|340.18|338.18|340.18|338.18|340.18|338.18|340.17|338.17|3
1727093660000|2024-09-23 12:14:20|340.17|338.17|340.17|338.17|340.2|338.2|340.17|338.17|5
1727093680000|2024-09-23 12:14:40|340.05|338.05|340.02|338.02|340.05|338.05|340.02|338.02|4
1727093690000|2024-09-23 12:14:50|340.04|338.04|340.37|338.37|340.38|338.38|340.04|338.04|13
1727093700000|2024-09-23 12:15:00|340.38|338.38|340.59|338.59|340.6|338.6|340.38|338.38|9
1727093710000|2024-09-23 12:15:10|340.6|338.6|340.7|338.7|340.7|338.7|340.54|338.54|17
1727093720000|2024-09-23 12:15:20|340.66|338.66|340.53|338.53|340.66|338.66|340.53|338.53|5
1727093730000|2024-09-23 12:15:30|340.56|338.56|340.59|338.59|340.59|338.59|340.56|338.56|2
1727093740000|2024-09-23 12:15:40|340.56|338.56|340.52|338.52|340.56|338.56|340.52|338.52|4
1727093760000|2024-09-23 12:16:00|340.51|338.51|340.36|338.36|340.51|338.51|340.34|338.34|11
1727093770000|2024-09-23 12:16:10|340.37|338.37|340.21|338.21|340.38|338.38|340.21|338.21|12
1727093780000|2024-09-23 12:16:20|340.2|338.2|340.2|338.2|340.23|338.23|340.18|338.18|7
1727093790000|2024-09-23 12:16:30|340.19|338.19|340.16|338.16|340.26|338.26|340.15|338.15|13
1727093800000|2024-09-23 12:16:40|340.17|338.17|340.25|338.25|340.25|338.25|340.17|338.17|8
1727093810000|2024-09-23 12:16:50|340.31|338.31|340.12|338.12|340.31|338.31|340.12|338.12|14
1727093820000|2024-09-23 12:17:00|340.13|338.13|340.2|338.2|340.2|338.2|340.13|338.13|10
1727093830000|2024-09-23 12:17:10|340.19|338.19|340.19|338.19|340.19|338.19|340.14|338.14|11
1727093840000|2024-09-23 12:17:20|340.18|338.18|340.2|338.2|340.2|338.2|340.15|338.15|16
1727093850000|2024-09-23 12:17:30|340.19|338.19|340.25|338.25|340.33|338.33|340.19|338.19|19
1727093860000|2024-09-23 12:17:40|340.24|338.24|340.25|338.25|340.26|338.26|340.24|338.24|12
1727093870000|2024-09-23 12:17:50|340.26|338.26|340.27|338.27|340.27|338.27|340.25|338.25|4
1727093880000|2024-09-23 12:18:00|340.26|338.26|340.29|338.29|340.29|338.29|340.23|338.23|8
1727093890000|2024-09-23 12:18:10|340.33|338.33|340.33|338.33|340.33|338.33|340.31|338.31|6
1727093900000|2024-09-23 12:18:20|340.31|338.31|340.45|338.45|340.46|338.46|340.31|338.31|10
1727093910000|2024-09-23 12:18:30|340.46|338.46|340.48|338.48|340.5|338.5|340.44|338.44|17
1727093920000|2024-09-23 12:18:40|340.46|338.46|340.48|338.48|340.48|338.48|340.41|338.41|9
1727093930000|2024-09-23 12:18:50|340.49|338.49|340.57|338.57|340.6|338.6|340.49|338.49|12
1727093940000|2024-09-23 12:19:00|340.58|338.58|340.58|338.58|340.59|338.59|340.56|338.56|11
1727093950000|2024-09-23 12:19:10|340.57|338.57|340.6|338.6|340.6|338.6|340.56|338.56|14
1727093960000|2024-09-23 12:19:20|340.62|338.62|340.62|338.62|340.62|338.62|340.62|338.62|1
1727093970000|2024-09-23 12:19:30|340.61|338.61|340.57|338.57|340.61|338.61|340.54|338.54|10
1727093980000|2024-09-23 12:19:40|340.55|338.55|340.55|338.55|340.55|338.55|340.55|338.55|1
1727093990000|2024-09-23 12:19:50|340.58|338.58|340.61|338.61|340.61|338.61|340.58|338.58|2
1727094000000|2024-09-23 12:20:00|340.58|338.58|340.45|338.45|340.58|338.58|340.45|338.45|9
1727094020000|2024-09-23 12:20:20|340.49|338.49|340.53|338.53|340.53|338.53|340.49|338.49|2
1727094030000|2024-09-23 12:20:30|340.58|338.58|340.64|338.64|340.64|338.64|340.58|338.58|4
1727094040000|2024-09-23 12:20:40|340.65|338.65|340.68|338.68|340.68|338.68|340.63|338.63|8
1727094050000|2024-09-23 12:20:50|340.69|338.69|340.69|338.69|340.69|338.69|340.65|338.65|5
1727094060000|2024-09-23 12:21:00|340.7|338.7|340.7|338.7|340.7|338.7|340.7|338.7|1
1727094070000|2024-09-23 12:21:10|340.89|338.89|340.99|338.99|340.99|338.99|340.89|338.89|4
1727094080000|2024-09-23 12:21:20|341|339|341.04|339.04|341.04|339.04|341|339|4
1727094090000|2024-09-23 12:21:30|341.02|339.02|341.02|339.02|341.04|339.04|341.02|339.02|3
1727094100000|2024-09-23 12:21:40|341.03|339.03|341.02|339.02|341.03|339.03|341.02|339.02|2
1727094110000|2024-09-23 12:21:50|341.03|339.03|341.02|339.02|341.04|339.04|341.02|339.02|7
1727094120000|2024-09-23 12:22:00|340.97|338.97|340.99|338.99|340.99|338.99|340.9|338.9|7
1727094130000|2024-09-23 12:22:10|341|339|341.02|339.02|341.02|339.02|341|339|2
1727094140000|2024-09-23 12:22:20|341.01|339.01|340.92|338.92|341.01|339.01|340.91|338.91|6
1727094150000|2024-09-23 12:22:30|340.93|338.93|341|339|341|339|340.92|338.92|12
1727094160000|2024-09-23 12:22:40|340.99|338.99|340.99|338.99|340.99|338.99|340.95|338.95|6
1727094170000|2024-09-23 12:22:50|340.95|338.95|340.98|338.98|340.98|338.98|340.94|338.94|9
1727094180000|2024-09-23 12:23:00|340.99|338.99|341.03|339.03|341.04|339.04|340.99|338.99|8
1727094190000|2024-09-23 12:23:10|341.02|339.02|341.1|339.1|341.1|339.1|341.02|339.02|11
1727094200000|2024-09-23 12:23:20|341.11|339.11|341.06|339.06|341.11|339.11|341.06|339.06|8
1727094210000|2024-09-23 12:23:30|341.07|339.07|341.1|339.1|341.1|339.1|341.02|339.02|8
1727094220000|2024-09-23 12:23:40|341.07|339.07|341.08|339.08|341.1|339.1|341.07|339.07|10
1727094230000|2024-09-23 12:23:50|341.07|339.07|341.11|339.11|341.11|339.11|341.07|339.07|5
1727094240000|2024-09-23 12:24:00|341.12|339.12|341.12|339.12|341.14|339.14|341.08|339.08|9
1727094250000|2024-09-23 12:24:10|341.13|339.13|341.15|339.15|341.15|339.15|341.13|339.13|3
1727094260000|2024-09-23 12:24:20|341.16|339.16|341.22|339.22|341.22|339.22|341.16|339.16|2
1727094270000|2024-09-23 12:24:30|341.23|339.23|341.36|339.36|341.36|339.36|341.2|339.2|5
1727094280000|2024-09-23 12:24:40|341.34|339.34|341.36|339.36|341.37|339.37|341.31|339.31|14
1727094290000|2024-09-23 12:24:50|341.35|339.35|341.33|339.33|341.35|339.35|341.32|339.32|4
1727094300000|2024-09-23 12:25:00|341.32|339.32|341.24|339.24|341.32|339.32|341.24|339.24|6
1727094310000|2024-09-23 12:25:10|341.21|339.21|341.21|339.21|341.21|339.21|341.19|339.19|6
1727094320000|2024-09-23 12:25:20|341.2|339.2|341.21|339.21|341.21|339.21|341.17|339.17|6
1727094330000|2024-09-23 12:25:30|341.22|339.22|341.22|339.22|341.23|339.23|341.21|339.21|5
1727094340000|2024-09-23 12:25:40|341.23|339.23|341.2|339.2|341.24|339.24|341.18|339.18|10
1727094350000|2024-09-23 12:25:50|341.21|339.21|341.2|339.2|341.22|339.22|341.2|339.2|4
1727094360000|2024-09-23 12:26:00|341.19|339.19|341.14|339.14|341.19|339.19|341.13|339.13|8
1727094370000|2024-09-23 12:26:10|341.15|339.15|341.2|339.2|341.2|339.2|341.15|339.15|4
1727094380000|2024-09-23 12:26:20|341.21|339.21|341.26|339.26|341.26|339.26|341.21|339.21|8
1727094410000|2024-09-23 12:26:50|341.24|339.24|341.2|339.2|341.24|339.24|341.18|339.18|9
1727094420000|2024-09-23 12:27:00|341.18|339.18|341.22|339.22|341.22|339.22|341.18|339.18|8
1727094430000|2024-09-23 12:27:10|341.21|339.21|341.23|339.23|341.23|339.23|341.2|339.2|10
1727094440000|2024-09-23 12:27:20|341.22|339.22|341.26|339.26|341.26|339.26|341.22|339.22|7
1727094450000|2024-09-23 12:27:30|341.27|339.27|341.26|339.26|341.27|339.27|341.26|339.26|2
1727094470000|2024-09-23 12:27:50|341.24|339.24|341.13|339.13|341.24|339.24|341.13|339.13|7
1727094480000|2024-09-23 12:28:00|341.14|339.14|341.15|339.15|341.15|339.15|341.14|339.14|2
1727094490000|2024-09-23 12:28:10|341.16|339.16|341.13|339.13|341.16|339.16|341.13|339.13|3
1727094500000|2024-09-23 12:28:20|341.14|339.14|341.13|339.13|341.14|339.14|341.12|339.12|6
1727094510000|2024-09-23 12:28:30|341.16|339.16|341.29|339.29|341.29|339.29|341.16|339.16|8
1727094520000|2024-09-23 12:28:40|341.26|339.26|341.29|339.29|341.29|339.29|341.26|339.26|4
1727094530000|2024-09-23 12:28:50|341.3|339.3|341.43|339.43|341.43|339.43|341.3|339.3|8
1727094540000|2024-09-23 12:29:00|341.37|339.37|341.42|339.42|341.42|339.42|341.37|339.37|8
1727094550000|2024-09-23 12:29:10|341.41|339.41|341.38|339.38|341.41|339.41|341.37|339.37|3
1727094560000|2024-09-23 12:29:20|341.39|339.39|341.39|339.39|341.39|339.39|341.39|339.39|1
1727094570000|2024-09-23 12:29:30|341.37|339.37|341.37|339.37|341.37|339.37|341.37|339.37|1
1727094580000|2024-09-23 12:29:40|341.38|339.38|341.38|339.38|341.38|339.38|341.38|339.38|1
1727094590000|2024-09-23 12:29:50|341.39|339.39|341.42|339.42|341.42|339.42|341.37|339.37|14
1727094600000|2024-09-23 12:30:00|341.39|339.39|341.37|339.37|341.41|339.41|341.37|339.37|12
1727094610000|2024-09-23 12:30:10|341.38|339.38|341.38|339.38|341.38|339.38|341.38|339.38|1
1727094620000|2024-09-23 12:30:20|341.35|339.35|341.33|339.33|341.35|339.35|341.33|339.33|3
1727094630000|2024-09-23 12:30:30|341.32|339.32|340.98|338.98|341.34|339.34|340.98|338.98|14
1727094640000|2024-09-23 12:30:40|340.97|338.97|340.96|338.96|340.97|338.97|340.93|338.93|8
1727094650000|2024-09-23 12:30:50|340.97|338.97|341.11|339.11|341.13|339.13|340.96|338.96|16
1727094660000|2024-09-23 12:31:00|341.1|339.1|341|339|341.11|339.11|340.99|338.99|15
1727094670000|2024-09-23 12:31:10|340.98|338.98|340.99|338.99|341.08|339.08|340.98|338.98|14
1727094680000|2024-09-23 12:31:20|340.98|338.98|340.97|338.97|341.02|339.02|340.95|338.95|14
1727094690000|2024-09-23 12:31:30|340.98|338.98|341|339|341.01|339.01|340.98|338.98|5
1727094700000|2024-09-23 12:31:40|341.01|339.01|340.96|338.96|341.01|339.01|340.94|338.94|4
1727094710000|2024-09-23 12:31:50|340.97|338.97|340.98|338.98|340.98|338.98|340.97|338.97|2
1727094720000|2024-09-23 12:32:00|340.97|338.97|341.01|339.01|341.01|339.01|340.97|338.97|9
1727094730000|2024-09-23 12:32:10|341|339|341|339|341.02|339.02|341|339|4
1727094740000|2024-09-23 12:32:20|340.97|338.97|341.09|339.09|341.09|339.09|340.95|338.95|21
1727094750000|2024-09-23 12:32:30|341.08|339.08|341.11|339.11|341.14|339.14|341.08|339.08|10
1727094760000|2024-09-23 12:32:40|341.12|339.12|341.04|339.04|341.13|339.13|341.03|339.03|14
1727094770000|2024-09-23 12:32:50|341.05|339.05|341|339|341.05|339.05|341|339|6
1727094780000|2024-09-23 12:33:00|341.01|339.01|341|339|341.02|339.02|341|339|5
1727094800000|2024-09-23 12:33:20|341.01|339.01|341.08|339.08|341.08|339.08|341|339|7
1727094810000|2024-09-23 12:33:30|341.07|339.07|341.01|339.01|341.09|339.09|341.01|339.01|11
1727094820000|2024-09-23 12:33:40|341.02|339.02|341.14|339.14|341.17|339.17|341.01|339.01|11
1727094830000|2024-09-23 12:33:50|341.16|339.16|341.16|339.16|341.18|339.18|341.15|339.15|9
1727094840000|2024-09-23 12:34:00|341.15|339.15|340.95|338.95|341.15|339.15|340.95|338.95|5
1727094850000|2024-09-23 12:34:10|340.91|338.91|340.8|338.8|340.91|338.91|340.7|338.7|13
1727094860000|2024-09-23 12:34:20|340.79|338.79|340.8|338.8|340.84|338.84|340.77|338.77|14
1727094870000|2024-09-23 12:34:30|340.83|338.83|340.81|338.81|340.84|338.84|340.8|338.8|18
1727094880000|2024-09-23 12:34:40|340.83|338.83|340.91|338.91|340.92|338.92|340.83|338.83|14
1727094890000|2024-09-23 12:34:50|340.92|338.92|340.94|338.94|340.95|338.95|340.88|338.88|23
1727094900000|2024-09-23 12:35:00|340.92|338.92|340.96|338.96|340.99|338.99|340.92|338.92|12
1727094910000|2024-09-23 12:35:10|341.05|339.05|341.03|339.03|341.15|339.15|341.02|339.02|22
1727094920000|2024-09-23 12:35:20|341.02|339.02|341.01|339.01|341.03|339.03|340.99|338.99|11
1727094930000|2024-09-23 12:35:30|340.99|338.99|340.99|338.99|340.99|338.99|340.93|338.93|6
1727094940000|2024-09-23 12:35:40|341.02|339.02|340.99|338.99|341.04|339.04|340.99|338.99|9
1727094960000|2024-09-23 12:36:00|340.97|338.97|340.79|338.79|340.97|338.97|340.79|338.79|9
1727094970000|2024-09-23 12:36:10|340.81|338.81|340.79|338.79|340.82|338.82|340.79|338.79|10
1727094980000|2024-09-23 12:36:20|340.75|338.75|340.69|338.69|340.75|338.75|340.69|338.69|6
1727094990000|2024-09-23 12:36:30|340.7|338.7|340.6|338.6|340.7|338.7|340.57|338.57|19
1727095000000|2024-09-23 12:36:40|340.62|338.62|340.61|338.61|340.65|338.65|340.59|338.59|14
1727095010000|2024-09-23 12:36:50|340.6|338.6|340.64|338.64|340.66|338.66|340.59|338.59|17
1727095020000|2024-09-23 12:37:00|340.65|338.65|340.76|338.76|340.78|338.78|340.64|338.64|19
1727095030000|2024-09-23 12:37:10|340.75|338.75|340.76|338.76|340.76|338.76|340.73|338.73|17
1727095040000|2024-09-23 12:37:20|340.75|338.75|340.7|338.7|340.75|338.75|340.66|338.66|16
1727095050000|2024-09-23 12:37:30|340.71|338.71|340.74|338.74|340.74|338.74|340.67|338.67|19
1727095060000|2024-09-23 12:37:40|340.75|338.75|340.75|338.75|340.8|338.8|340.72|338.72|14
1727095070000|2024-09-23 12:37:50|340.73|338.73|340.73|338.73|340.76|338.76|340.73|338.73|15
1727095080000|2024-09-23 12:38:00|340.74|338.74|340.66|338.66|340.74|338.74|340.64|338.64|12
1727095090000|2024-09-23 12:38:10|340.61|338.61|340.74|338.74|340.74|338.74|340.61|338.61|19
1727095100000|2024-09-23 12:38:20|340.73|338.73|340.71|338.71|340.73|338.73|340.69|338.69|20
1727095110000|2024-09-23 12:38:30|340.7|338.7|340.68|338.68|340.71|338.71|340.62|338.62|21
1727095120000|2024-09-23 12:38:40|340.65|338.65|340.53|338.53|340.65|338.65|340.51|338.51|12
1727095130000|2024-09-23 12:38:50|340.51|338.51|340.52|338.52|340.54|338.54|340.49|338.49|14
1727095140000|2024-09-23 12:39:00|340.51|338.51|340.54|338.54|340.56|338.56|340.51|338.51|11
1727095150000|2024-09-23 12:39:10|340.53|338.53|340.54|338.54|340.55|338.55|340.51|338.51|13
1727095160000|2024-09-23 12:39:20|340.53|338.53|340.54|338.54|340.55|338.55|340.49|338.49|21
1727095170000|2024-09-23 12:39:30|340.53|338.53|340.52|338.52|340.53|338.53|340.49|338.49|11
1727095180000|2024-09-23 12:39:40|340.54|338.54|340.49|338.49|340.55|338.55|340.49|338.49|16
1727095190000|2024-09-23 12:39:50|340.48|338.48|340.44|338.44|340.48|338.48|340.42|338.42|11
1727095200000|2024-09-23 12:40:00|340.45|338.45|340.31|338.31|340.45|338.45|340.29|338.29|22
1727095210000|2024-09-23 12:40:10|340.3|338.3|340.31|338.31|340.31|338.31|340.22|338.22|19
1727095220000|2024-09-23 12:40:20|340.3|338.3|340.29|338.29|340.3|338.3|340.25|338.25|14
1727095230000|2024-09-23 12:40:30|340.26|338.26|340.24|338.24|340.26|338.26|340.22|338.22|3
1727095240000|2024-09-23 12:40:40|340.23|338.23|340.14|338.14|340.23|338.23|340.12|338.12|15
1727095250000|2024-09-23 12:40:50|340.13|338.13|340.01|338.01|340.13|338.13|340.01|338.01|17
1727095260000|2024-09-23 12:41:00|340.02|338.02|339.83|337.83|340.02|338.02|339.82|337.82|15
1727095270000|2024-09-23 12:41:10|339.84|337.84|339.86|337.86|339.89|337.89|339.84|337.84|16
1727095280000|2024-09-23 12:41:20|339.87|337.87|339.82|337.82|339.87|337.87|339.81|337.81|11
1727095290000|2024-09-23 12:41:30|339.81|337.81|339.76|337.76|339.88|337.88|339.76|337.76|17
1727095300000|2024-09-23 12:41:40|339.77|337.77|339.76|337.76|339.79|337.79|339.74|337.74|23
1727095310000|2024-09-23 12:41:50|339.75|337.75|339.72|337.72|339.76|337.76|339.72|337.72|12
1727095320000|2024-09-23 12:42:00|339.71|337.71|339.71|337.71|339.73|337.73|339.7|337.7|13
1727095330000|2024-09-23 12:42:10|339.65|337.65|339.64|337.64|339.66|337.66|339.64|337.64|7
1727095340000|2024-09-23 12:42:20|339.65|337.65|339.63|337.63|339.66|337.66|339.63|337.63|16
1727095370000|2024-09-23 12:42:50|339.59|337.59|339.43|337.43|339.59|337.59|339.43|337.43|10
1727095380000|2024-09-23 12:43:00|339.44|337.44|339.83|337.83|339.83|337.83|339.44|337.44|23
1727095390000|2024-09-23 12:43:10|339.85|337.85|339.82|337.82|339.85|337.85|339.8|337.8|16
1727095400000|2024-09-23 12:43:20|339.81|337.81|339.69|337.69|339.81|337.81|339.68|337.68|14
1727095410000|2024-09-23 12:43:30|339.68|337.68|339.57|337.57|339.68|337.68|339.5|337.5|16
1727095420000|2024-09-23 12:43:40|339.59|337.59|339.54|337.54|339.59|337.59|339.54|337.54|15
1727095430000|2024-09-23 12:43:50|339.55|337.55|339.59|337.59|339.6|337.6|339.55|337.55|11
1727095440000|2024-09-23 12:44:00|339.6|337.6|339.5|337.5|339.6|337.6|339.5|337.5|11
1727095450000|2024-09-23 12:44:10|339.39|337.39|339.32|337.32|339.39|337.39|339.28|337.28|10
1727095460000|2024-09-23 12:44:20|339.33|337.33|339.3|337.3|339.33|337.33|339.26|337.26|16
1727095470000|2024-09-23 12:44:30|339.29|337.29|339.31|337.31|339.31|337.31|339.28|337.28|18
1727095480000|2024-09-23 12:44:40|339.3|337.3|339.21|337.21|339.34|337.34|339.13|337.13|22
1727095490000|2024-09-23 12:44:50|339.22|337.22|339.24|337.24|339.28|337.28|339.22|337.22|20
1727095500000|2024-09-23 12:45:00|339.25|337.25|339.36|337.36|339.37|337.37|339.22|337.22|22
1727095510000|2024-09-23 12:45:10|339.35|337.35|339.35|337.35|339.36|337.36|339.3|337.3|19
1727095520000|2024-09-23 12:45:20|339.34|337.34|339.32|337.32|339.41|337.41|339.3|337.3|18
1727095530000|2024-09-23 12:45:30|339.31|337.31|339.31|337.31|339.33|337.33|339.29|337.29|13
1727095540000|2024-09-23 12:45:40|339.33|337.33|339.33|337.33|339.35|337.35|339.33|337.33|7
1727095550000|2024-09-23 12:45:50|339.31|337.31|339.24|337.24|339.31|337.31|339.23|337.23|6
1727095560000|2024-09-23 12:46:00|339.23|337.23|339.21|337.21|339.23|337.23|339.13|337.13|17
1727095570000|2024-09-23 12:46:10|339.2|337.2|339.16|337.16|339.2|337.2|339.16|337.16|6
1727095580000|2024-09-23 12:46:20|339.11|337.11|339.11|337.11|339.11|337.11|339.05|337.05|11
1727095590000|2024-09-23 12:46:30|339.1|337.1|339.33|337.33|339.34|337.34|339.05|337.05|22
1727095600000|2024-09-23 12:46:40|339.32|337.32|339.38|337.38|339.38|337.38|339.31|337.31|16
1727095610000|2024-09-23 12:46:50|339.41|337.41|339.44|337.44|339.47|337.47|339.35|337.35|18
1727095620000|2024-09-23 12:47:00|339.51|337.51|339.47|337.47|339.51|337.51|339.44|337.44|17
1727095630000|2024-09-23 12:47:10|339.52|337.52|339.47|337.47|339.53|337.53|339.44|337.44|14
1727095640000|2024-09-23 12:47:20|339.46|337.46|339.56|337.56|339.57|337.57|339.46|337.46|12
1727095650000|2024-09-23 12:47:30|339.61|337.61|339.61|337.61|339.73|337.73|339.56|337.56|17
1727095660000|2024-09-23 12:47:40|339.62|337.62|339.73|337.73|339.74|337.74|339.61|337.61|21
1727095670000|2024-09-23 12:47:50|339.71|337.71|339.72|337.72|339.72|337.72|339.64|337.64|20
1727095680000|2024-09-23 12:48:00|339.71|337.71|339.62|337.62|339.71|337.71|339.54|337.54|18
1727095690000|2024-09-23 12:48:10|339.59|337.59|339.58|337.58|339.69|337.69|339.57|337.57|26
1727095700000|2024-09-23 12:48:20|339.59|337.59|339.63|337.63|339.63|337.63|339.56|337.56|12
1727095710000|2024-09-23 12:48:30|339.61|337.61|339.53|337.53|339.61|337.61|339.51|337.51|10
1727095720000|2024-09-23 12:48:40|339.52|337.52|339.58|337.58|339.61|337.61|339.51|337.51|9
1727095730000|2024-09-23 12:48:50|339.56|337.56|339.61|337.61|339.61|337.61|339.56|337.56|8
1727095740000|2024-09-23 12:49:00|339.6|337.6|339.49|337.49|339.6|337.6|339.46|337.46|23
1727095750000|2024-09-23 12:49:10|339.5|337.5|339.38|337.38|339.5|337.5|339.37|337.37|17
1727095760000|2024-09-23 12:49:20|339.41|337.41|339.47|337.47|339.48|337.48|339.41|337.41|6
1727095770000|2024-09-23 12:49:30|339.46|337.46|339.59|337.59|339.64|337.64|339.46|337.46|10
1727095780000|2024-09-23 12:49:40|339.61|337.61|339.64|337.64|339.65|337.65|339.61|337.61|12
1727095790000|2024-09-23 12:49:50|339.62|337.62|339.61|337.61|339.64|337.64|339.58|337.58|7
1727095800000|2024-09-23 12:50:00|339.6|337.6|339.46|337.46|339.61|337.61|339.45|337.45|20
1727095810000|2024-09-23 12:50:10|339.47|337.47|339.41|337.41|339.47|337.47|339.39|337.39|20
1727095820000|2024-09-23 12:50:20|339.42|337.42|339.45|337.45|339.45|337.45|339.42|337.42|11
1727095830000|2024-09-23 12:50:30|339.44|337.44|339.44|337.44|339.46|337.46|339.42|337.42|12
1727095840000|2024-09-23 12:50:40|339.45|337.45|339.49|337.49|339.54|337.54|339.44|337.44|23
1727095850000|2024-09-23 12:50:50|339.47|337.47|339.35|337.35|339.47|337.47|339.35|337.35|20
1727095860000|2024-09-23 12:51:00|339.34|337.34|339.13|337.13|339.34|337.34|339.12|337.12|10
1727095870000|2024-09-23 12:51:10|339.14|337.14|339.23|337.23|339.23|337.23|339.12|337.12|8
1727095880000|2024-09-23 12:51:20|339.18|337.18|339.14|337.14|339.18|337.18|339.13|337.13|8
1727095890000|2024-09-23 12:51:30|339.12|337.12|339.07|337.07|339.12|337.12|339.05|337.05|15
1727095900000|2024-09-23 12:51:40|339.05|337.05|339.12|337.12|339.14|337.14|339.05|337.05|22
1727095910000|2024-09-23 12:51:50|339.08|337.08|339.12|337.12|339.15|337.15|339.04|337.04|24
1727095920000|2024-09-23 12:52:00|339.11|337.11|339.08|337.08|339.12|337.12|339.02|337.02|24
1727095930000|2024-09-23 12:52:10|339.12|337.12|339.07|337.07|339.17|337.17|339.07|337.07|9
1727095940000|2024-09-23 12:52:20|339.08|337.08|339.01|337.01|339.08|337.08|339.01|337.01|6
1727095950000|2024-09-23 12:52:30|339|337|339.01|337.01|339.01|337.01|339|337|2
1727095960000|2024-09-23 12:52:40|338.99|336.99|339.01|337.01|339.01|337.01|338.99|336.99|2
1727095970000|2024-09-23 12:52:50|338.99|336.99|338.98|336.98|338.99|336.99|338.98|336.98|2
1727095980000|2024-09-23 12:53:00|339.01|337.01|339.03|337.03|339.09|337.09|339|337|14
1727095990000|2024-09-23 12:53:10|339.02|337.02|339.05|337.05|339.08|337.08|339.02|337.02|20
1727096000000|2024-09-23 12:53:20|339.06|337.06|339.2|337.2|339.2|337.2|339.06|337.06|8
1727096010000|2024-09-23 12:53:30|339.21|337.21|339.47|337.47|339.48|337.48|339.2|337.2|18
1727096020000|2024-09-23 12:53:40|339.48|337.48|339.55|337.55|339.55|337.55|339.47|337.47|16
1727096030000|2024-09-23 12:53:50|339.54|337.54|339.55|337.55|339.55|337.55|339.53|337.53|11
1727096040000|2024-09-23 12:54:00|339.54|337.54|339.41|337.41|339.54|337.54|339.39|337.39|17
1727096050000|2024-09-23 12:54:10|339.42|337.42|339.41|337.41|339.44|337.44|339.39|337.39|6
1727096060000|2024-09-23 12:54:20|339.4|337.4|339.41|337.41|339.44|337.44|339.37|337.37|11
1727096070000|2024-09-23 12:54:30|339.4|337.4|339.44|337.44|339.45|337.45|339.4|337.4|15
1727096080000|2024-09-23 12:54:40|339.43|337.43|339.44|337.44|339.44|337.44|339.4|337.4|11
1727096090000|2024-09-23 12:54:50|339.45|337.45|339.54|337.54|339.55|337.55|339.44|337.44|11
1727096100000|2024-09-23 12:55:00|339.55|337.55|339.38|337.38|339.55|337.55|339.34|337.34|22
1727096110000|2024-09-23 12:55:10|339.37|337.37|339.3|337.3|339.37|337.37|339.26|337.26|17
1727096120000|2024-09-23 12:55:20|339.31|337.31|339.38|337.38|339.38|337.38|339.29|337.29|21
1727096130000|2024-09-23 12:55:30|339.37|337.37|339.32|337.32|339.37|337.37|339.28|337.28|18
1727096140000|2024-09-23 12:55:40|339.3|337.3|339.27|337.27|339.31|337.31|339.25|337.25|14
1727096150000|2024-09-23 12:55:50|339.28|337.28|339.32|337.32|339.37|337.37|339.28|337.28|12
1727096160000|2024-09-23 12:56:00|339.31|337.31|339.17|337.17|339.31|337.31|339.17|337.17|14
1727096170000|2024-09-23 12:56:10|339.15|337.15|339.07|337.07|339.15|337.15|339.06|337.06|12
1727096180000|2024-09-23 12:56:20|339.08|337.08|339.14|337.14|339.17|337.17|339.08|337.08|24
1727096190000|2024-09-23 12:56:30|339.13|337.13|339.24|337.24|339.25|337.25|339.1|337.1|19
1727096200000|2024-09-23 12:56:40|339.25|337.25|339.36|337.36|339.36|337.36|339.25|337.25|7
1727096210000|2024-09-23 12:56:50|339.37|337.37|339.44|337.44|339.48|337.48|339.37|337.37|16
1727096220000|2024-09-23 12:57:00|339.45|337.45|339.58|337.58|339.58|337.58|339.45|337.45|14
1727096230000|2024-09-23 12:57:10|339.6|337.6|339.69|337.69|339.69|337.69|339.6|337.6|18
1727096240000|2024-09-23 12:57:20|339.71|337.71|339.83|337.83|339.83|337.83|339.71|337.71|16
1727096250000|2024-09-23 12:57:30|339.86|337.86|339.71|337.71|339.86|337.86|339.68|337.68|18
1727096260000|2024-09-23 12:57:40|339.72|337.72|339.65|337.65|339.73|337.73|339.64|337.64|16
1727096270000|2024-09-23 12:57:50|339.64|337.64|339.78|337.78|339.79|337.79|339.64|337.64|17
1727096280000|2024-09-23 12:58:00|339.77|337.77|339.88|337.88|339.88|337.88|339.76|337.76|18
1727096290000|2024-09-23 12:58:10|339.87|337.87|339.87|337.87|339.88|337.88|339.84|337.84|7
1727096300000|2024-09-23 12:58:20|339.88|337.88|339.81|337.81|339.88|337.88|339.77|337.77|19
1727096310000|2024-09-23 12:58:30|339.82|337.82|339.87|337.87|339.88|337.88|339.82|337.82|11
1727096320000|2024-09-23 12:58:40|339.88|337.88|339.96|337.96|339.97|337.97|339.87|337.87|13
1727096330000|2024-09-23 12:58:50|339.97|337.97|339.95|337.95|339.97|337.97|339.92|337.92|10
1727096340000|2024-09-23 12:59:00|339.96|337.96|339.95|337.95|339.97|337.97|339.95|337.95|4
1727096350000|2024-09-23 12:59:10|339.94|337.94|339.87|337.87|339.94|337.94|339.84|337.84|13
1727096360000|2024-09-23 12:59:20|339.85|337.85|339.74|337.74|339.85|337.85|339.74|337.74|14
1727096370000|2024-09-23 12:59:30|339.71|337.71|339.72|337.72|339.73|337.73|339.67|337.67|16
1727096380000|2024-09-23 12:59:40|339.71|337.71|339.72|337.72|339.72|337.72|339.71|337.71|2
1727096390000|2024-09-23 12:59:50|339.71|337.71|339.66|337.66|339.72|337.72|339.66|337.66|4
1727096400000|2024-09-23 13:00:00|339.65|337.65|339.86|337.86|339.88|337.88|339.62|337.62|28
1727096410000|2024-09-23 13:00:10|339.84|337.84|339.89|337.89|339.9|337.9|339.82|337.82|17
1727096420000|2024-09-23 13:00:20|339.9|337.9|339.94|337.94|339.97|337.97|339.88|337.88|20
1727096430000|2024-09-23 13:00:30|339.95|337.95|339.95|337.95|340|338|339.94|337.94|15
1727096440000|2024-09-23 13:00:40|339.98|337.98|339.81|337.81|339.98|337.98|339.77|337.77|19
1727096450000|2024-09-23 13:00:50|339.82|337.82|339.92|337.92|339.93|337.93|339.79|337.79|23
1727096460000|2024-09-23 13:01:00|339.9|337.9|339.81|337.81|339.94|337.94|339.81|337.81|20
1727096470000|2024-09-23 13:01:10|339.8|337.8|339.78|337.78|339.8|337.8|339.77|337.77|13
1727096480000|2024-09-23 13:01:20|339.77|337.77|339.6|337.6|339.77|337.77|339.57|337.57|13
1727096490000|2024-09-23 13:01:30|339.59|337.59|339.44|337.44|339.64|337.64|339.37|337.37|23
1727096500000|2024-09-23 13:01:40|339.47|337.47|339.46|337.46|339.47|337.47|339.42|337.42|13
1727096510000|2024-09-23 13:01:50|339.48|337.48|339.48|337.48|339.53|337.53|339.48|337.48|15
1727096520000|2024-09-23 13:02:00|339.5|337.5|339.52|337.52|339.52|337.52|339.43|337.43|12
1727096530000|2024-09-23 13:02:10|339.51|337.51|339.64|337.64|339.66|337.66|339.5|337.5|21
1727096540000|2024-09-23 13:02:20|339.65|337.65|339.68|337.68|339.71|337.71|339.64|337.64|10
1727096550000|2024-09-23 13:02:30|339.7|337.7|339.69|337.69|339.71|337.71|339.68|337.68|13
1727096560000|2024-09-23 13:02:40|339.7|337.7|339.7|337.7|339.7|337.7|339.69|337.69|11
1727096570000|2024-09-23 13:02:50|339.69|337.69|339.74|337.74|339.74|337.74|339.67|337.67|16
1727096580000|2024-09-23 13:03:00|339.75|337.75|339.78|337.78|339.8|337.8|339.75|337.75|12
1727096590000|2024-09-23 13:03:10|339.77|337.77|339.74|337.74|339.79|337.79|339.74|337.74|17
1727096600000|2024-09-23 13:03:20|339.77|337.77|339.91|337.91|339.91|337.91|339.76|337.76|22
1727096610000|2024-09-23 13:03:30|339.98|337.98|340.04|338.04|340.05|338.05|339.97|337.97|25
1727096620000|2024-09-23 13:03:40|340.03|338.03|340.1|338.1|340.11|338.11|339.98|337.98|19
1727096630000|2024-09-23 13:03:50|340.11|338.11|340.07|338.07|340.11|338.11|340.06|338.06|8
1727096640000|2024-09-23 13:04:00|340.06|338.06|340.11|338.11|340.11|338.11|340.06|338.06|11
1727096650000|2024-09-23 13:04:10|340.06|338.06|340.06|338.06|340.07|338.07|340.06|338.06|3
1727096660000|2024-09-23 13:04:20|340.07|338.07|340.1|338.1|340.11|338.11|340.07|338.07|5
1727096670000|2024-09-23 13:04:30|340.09|338.09|339.9|337.9|340.1|338.1|339.89|337.89|15
1727096680000|2024-09-23 13:04:40|339.91|337.91|339.96|337.96|339.96|337.96|339.9|337.9|9
1727096690000|2024-09-23 13:04:50|339.97|337.97|339.97|337.97|339.97|337.97|339.96|337.96|11
1727096700000|2024-09-23 13:05:00|339.98|337.98|339.95|337.95|339.98|337.98|339.92|337.92|14
1727096710000|2024-09-23 13:05:10|339.94|337.94|340.01|338.01|340.01|338.01|339.93|337.93|19
1727096720000|2024-09-23 13:05:20|340|338|340.11|338.11|340.11|338.11|340|338|10
1727096730000|2024-09-23 13:05:30|340.1|338.1|339.91|337.91|340.1|338.1|339.91|337.91|7
1727096740000|2024-09-23 13:05:40|339.9|337.9|339.93|337.93|339.95|337.95|339.9|337.9|9
1727096750000|2024-09-23 13:05:50|339.92|337.92|339.94|337.94|339.95|337.95|339.9|337.9|8
1727096760000|2024-09-23 13:06:00|339.95|337.95|340|338|340.04|338.04|339.95|337.95|13
1727096770000|2024-09-23 13:06:10|339.99|337.99|339.84|337.84|339.99|337.99|339.83|337.83|21
1727096780000|2024-09-23 13:06:20|339.85|337.85|339.85|337.85|339.87|337.87|339.83|337.83|13
1727096790000|2024-09-23 13:06:30|339.84|337.84|339.84|337.84|339.89|337.89|339.82|337.82|17
1727096800000|2024-09-23 13:06:40|339.83|337.83|339.88|337.88|339.88|337.88|339.83|337.83|12
1727096810000|2024-09-23 13:06:50|339.86|337.86|339.87|337.87|339.89|337.89|339.86|337.86|13
1727096820000|2024-09-23 13:07:00|339.88|337.88|339.9|337.9|339.94|337.94|339.87|337.87|16
1727096830000|2024-09-23 13:07:10|339.91|337.91|339.88|337.88|339.91|337.91|339.88|337.88|3
1727096840000|2024-09-23 13:07:20|339.85|337.85|340.04|338.04|340.04|338.04|339.84|337.84|13
1727096850000|2024-09-23 13:07:30|339.99|337.99|339.84|337.84|339.99|337.99|339.84|337.84|9
1727096860000|2024-09-23 13:07:40|339.77|337.77|339.56|337.56|339.77|337.77|339.54|337.54|18
1727096870000|2024-09-23 13:07:50|339.55|337.55|339.55|337.55|339.58|337.58|339.53|337.53|20
1727096880000|2024-09-23 13:08:00|339.54|337.54|339.53|337.53|339.55|337.55|339.52|337.52|15
1727096890000|2024-09-23 13:08:10|339.52|337.52|339.34|337.34|339.52|337.52|339.31|337.31|21
1727096900000|2024-09-23 13:08:20|339.33|337.33|339.32|337.32|339.39|337.39|339.31|337.31|22
1727096910000|2024-09-23 13:08:30|339.34|337.34|339.43|337.43|339.45|337.45|339.34|337.34|11
1727096920000|2024-09-23 13:08:40|339.42|337.42|339.45|337.45|339.46|337.46|339.42|337.42|10
1727096930000|2024-09-23 13:08:50|339.44|337.44|339.4|337.4|339.45|337.45|339.4|337.4|21
1727096940000|2024-09-23 13:09:00|339.39|337.39|339.28|337.28|339.39|337.39|339.26|337.26|19
1727096950000|2024-09-23 13:09:10|339.31|337.31|339.29|337.29|339.32|337.32|339.24|337.24|17
1727096960000|2024-09-23 13:09:20|339.28|337.28|339.19|337.19|339.29|337.29|339.17|337.17|15
1727096970000|2024-09-23 13:09:30|339.18|337.18|339.18|337.18|339.24|337.24|339.18|337.18|15
1727096980000|2024-09-23 13:09:40|339.19|337.19|339.19|337.19|339.2|337.2|339.18|337.18|14
1727096990000|2024-09-23 13:09:50|339.2|337.2|339.16|337.16|339.24|337.24|339.16|337.16|19
1727097000000|2024-09-23 13:10:00|339.15|337.15|339.23|337.23|339.26|337.26|339.11|337.11|21
1727097010000|2024-09-23 13:10:10|339.24|337.24|339.45|337.45|339.46|337.46|339.24|337.24|20
1727097020000|2024-09-23 13:10:20|339.48|337.48|339.54|337.54|339.54|337.54|339.45|337.45|15
1727097030000|2024-09-23 13:10:30|339.56|337.56|339.65|337.65|339.68|337.68|339.56|337.56|17
1727097040000|2024-09-23 13:10:40|339.66|337.66|339.63|337.63|339.66|337.66|339.62|337.62|17
1727097050000|2024-09-23 13:10:50|339.62|337.62|339.67|337.67|339.69|337.69|339.62|337.62|16
1727097060000|2024-09-23 13:11:00|339.65|337.65|339.69|337.69|339.77|337.77|339.64|337.64|18
1727097070000|2024-09-23 13:11:10|339.7|337.7|339.86|337.86|339.88|337.88|339.69|337.69|16
1727097080000|2024-09-23 13:11:20|339.88|337.88|339.85|337.85|339.93|337.93|339.79|337.79|19
1727097090000|2024-09-23 13:11:30|339.83|337.83|339.78|337.78|339.84|337.84|339.78|337.78|10
1727097100000|2024-09-23 13:11:40|339.75|337.75|339.75|337.75|339.76|337.76|339.67|337.67|22
1727097110000|2024-09-23 13:11:50|339.73|337.73|339.65|337.65|339.76|337.76|339.65|337.65|17
1727097120000|2024-09-23 13:12:00|339.66|337.66|339.53|337.53|339.68|337.68|339.53|337.53|16
1727097130000|2024-09-23 13:12:10|339.54|337.54|339.63|337.63|339.66|337.66|339.54|337.54|22
1727097140000|2024-09-23 13:12:20|339.59|337.59|339.56|337.56|339.62|337.62|339.53|337.53|13
1727097150000|2024-09-23 13:12:30|339.55|337.55|339.54|337.54|339.56|337.56|339.53|337.53|14
1727097160000|2024-09-23 13:12:40|339.55|337.55|339.44|337.44|339.55|337.55|339.44|337.44|8
1727097170000|2024-09-23 13:12:50|339.42|337.42|339.34|337.34|339.42|337.42|339.32|337.32|18
1727097180000|2024-09-23 13:13:00|339.33|337.33|339.2|337.2|339.34|337.34|339.19|337.19|13
1727097190000|2024-09-23 13:13:10|339.19|337.19|339.23|337.23|339.23|337.23|339.18|337.18|7
1727097200000|2024-09-23 13:13:20|339.21|337.21|339.35|337.35|339.36|337.36|339.2|337.2|18
1727097210000|2024-09-23 13:13:30|339.33|337.33|339.26|337.26|339.35|337.35|339.2|337.2|21
1727097220000|2024-09-23 13:13:40|339.25|337.25|339.44|337.44|339.46|337.46|339.25|337.25|22
1727097230000|2024-09-23 13:13:50|339.45|337.45|339.27|337.27|339.45|337.45|339.24|337.24|19
1727097240000|2024-09-23 13:14:00|339.29|337.29|339.19|337.19|339.3|337.3|339.19|337.19|13
1727097250000|2024-09-23 13:14:10|339.18|337.18|339.2|337.2|339.21|337.21|339.15|337.15|23
1727097260000|2024-09-23 13:14:20|339.18|337.18|339.34|337.34|339.35|337.35|339.17|337.17|12
1727097270000|2024-09-23 13:14:30|339.32|337.32|339.18|337.18|339.32|337.32|339.18|337.18|23
1727097280000|2024-09-23 13:14:40|339.16|337.16|339.12|337.12|339.19|337.19|339.12|337.12|16
1727097290000|2024-09-23 13:14:50|339.13|337.13|339.27|337.27|339.27|337.27|339.13|337.13|14
1727097300000|2024-09-23 13:15:00|339.26|337.26|339.14|337.14|339.26|337.26|339.14|337.14|18
1727097310000|2024-09-23 13:15:10|339.21|337.21|339.24|337.24|339.31|337.31|339.21|337.21|22
1727097320000|2024-09-23 13:15:20|339.23|337.23|339.24|337.24|339.26|337.26|339.19|337.19|14
1727097330000|2024-09-23 13:15:30|339.28|337.28|339.38|337.38|339.38|337.38|339.26|337.26|22
1727097340000|2024-09-23 13:15:40|339.39|337.39|339.33|337.33|339.43|337.43|339.29|337.29|20
1727097350000|2024-09-23 13:15:50|339.32|337.32|339.3|337.3|339.37|337.37|339.29|337.29|19
1727097360000|2024-09-23 13:16:00|339.31|337.31|339.29|337.29|339.32|337.32|339.19|337.19|21
1727097370000|2024-09-23 13:16:10|339.31|337.31|339.24|337.24|339.31|337.31|339.2|337.2|23
1727097380000|2024-09-23 13:16:20|339.21|337.21|339.21|337.21|339.22|337.22|339.11|337.11|25
1727097390000|2024-09-23 13:16:30|339.16|337.16|339.13|337.13|339.16|337.16|339.06|337.06|19
1727097400000|2024-09-23 13:16:40|339.12|337.12|339.13|337.13|339.15|337.15|339.09|337.09|15
1727097410000|2024-09-23 13:16:50|339.14|337.14|339.12|337.12|339.14|337.14|339.1|337.1|20
1727097420000|2024-09-23 13:17:00|339.11|337.11|339.1|337.1|339.13|337.13|339.06|337.06|12
1727097430000|2024-09-23 13:17:10|339.08|337.08|339.09|337.09|339.14|337.14|339.08|337.08|18
1727097440000|2024-09-23 13:17:20|339.1|337.1|339.13|337.13|339.14|337.14|339.08|337.08|24
1727097450000|2024-09-23 13:17:30|339.14|337.14|339.07|337.07|339.14|337.14|339.04|337.04|16
1727097460000|2024-09-23 13:17:40|339.08|337.08|339.07|337.07|339.13|337.13|338.94|336.94|19
1727097470000|2024-09-23 13:17:50|339.08|337.08|339.34|337.34|339.34|337.34|339.08|337.08|18
1727097480000|2024-09-23 13:18:00|339.35|337.35|339.29|337.29|339.35|337.35|339.22|337.22|24
1727097490000|2024-09-23 13:18:10|339.28|337.28|339.45|337.45|339.45|337.45|339.28|337.28|23
1727097500000|2024-09-23 13:18:20|339.47|337.47|339.5|337.5|339.54|337.54|339.44|337.44|14
1727097510000|2024-09-23 13:18:30|339.49|337.49|339.49|337.49|339.5|337.5|339.44|337.44|21
1727097520000|2024-09-23 13:18:40|339.52|337.52|339.46|337.46|339.52|337.52|339.42|337.42|9
1727097530000|2024-09-23 13:18:50|339.47|337.47|339.52|337.52|339.53|337.53|339.46|337.46|8
1727097540000|2024-09-23 13:19:00|339.51|337.51|339.64|337.64|339.64|337.64|339.48|337.48|16
1727097550000|2024-09-23 13:19:10|339.65|337.65|339.59|337.59|339.65|337.65|339.54|337.54|18
1727097560000|2024-09-23 13:19:20|339.61|337.61|339.57|337.57|339.61|337.61|339.56|337.56|13
1727097570000|2024-09-23 13:19:30|339.58|337.58|339.65|337.65|339.69|337.69|339.58|337.58|20
1727097580000|2024-09-23 13:19:40|339.64|337.64|339.68|337.68|339.68|337.68|339.64|337.64|9
1727097590000|2024-09-23 13:19:50|339.67|337.67|339.66|337.66|339.69|337.69|339.66|337.66|5
1727097600000|2024-09-23 13:20:00|339.67|337.67|339.76|337.76|339.76|337.76|339.65|337.65|26
1727097610000|2024-09-23 13:20:10|339.75|337.75|339.83|337.83|339.84|337.84|339.75|337.75|13
1727097620000|2024-09-23 13:20:20|339.82|337.82|339.72|337.72|339.82|337.82|339.72|337.72|8
1727097630000|2024-09-23 13:20:30|339.74|337.74|339.84|337.84|339.85|337.85|339.74|337.74|19
1727097640000|2024-09-23 13:20:40|339.83|337.83|339.85|337.85|339.9|337.9|339.83|337.83|15
1727097650000|2024-09-23 13:20:50|339.86|337.86|339.93|337.93|339.93|337.93|339.85|337.85|12
1727097660000|2024-09-23 13:21:00|339.94|337.94|339.93|337.93|339.94|337.94|339.93|337.93|12
1727097670000|2024-09-23 13:21:10|339.94|337.94|339.94|337.94|339.94|337.94|339.93|337.93|3
1727097690000|2024-09-23 13:21:30|339.95|337.95|339.94|337.94|339.97|337.97|339.94|337.94|4
1727097700000|2024-09-23 13:21:40|339.95|337.95|339.98|337.98|339.98|337.98|339.95|337.95|4
1727097710000|2024-09-23 13:21:50|339.99|337.99|339.96|337.96|340|338|339.94|337.94|9
1727097730000|2024-09-23 13:22:10|339.97|337.97|339.96|337.96|339.97|337.97|339.94|337.94|7
1727097740000|2024-09-23 13:22:20|339.97|337.97|339.95|337.95|339.97|337.97|339.94|337.94|9
1727097760000|2024-09-23 13:22:40|339.96|337.96|339.84|337.84|339.97|337.97|339.81|337.81|7
1727097770000|2024-09-23 13:22:50|339.85|337.85|339.82|337.82|339.86|337.86|339.81|337.81|10
1727097780000|2024-09-23 13:23:00|339.81|337.81|339.73|337.73|339.81|337.81|339.73|337.73|17
1727097790000|2024-09-23 13:23:10|339.74|337.74|339.73|337.73|339.78|337.78|339.73|337.73|12
1727097800000|2024-09-23 13:23:20|339.62|337.62|339.52|337.52|339.62|337.62|339.52|337.52|18
1727097810000|2024-09-23 13:23:30|339.53|337.53|339.55|337.55|339.63|337.63|339.53|337.53|18
1727097820000|2024-09-23 13:23:40|339.57|337.57|339.62|337.62|339.63|337.63|339.53|337.53|20
1727097830000|2024-09-23 13:23:50|339.63|337.63|339.55|337.55|339.63|337.63|339.53|337.53|16
1727097840000|2024-09-23 13:24:00|339.54|337.54|339.62|337.62|339.63|337.63|339.54|337.54|13
1727097850000|2024-09-23 13:24:10|339.63|337.63|339.84|337.84|339.84|337.84|339.63|337.63|15
1727097860000|2024-09-23 13:24:20|339.83|337.83|339.8|337.8|339.84|337.84|339.74|337.74|17
1727097870000|2024-09-23 13:24:30|339.81|337.81|339.8|337.8|339.83|337.83|339.79|337.79|11
1727097880000|2024-09-23 13:24:40|339.79|337.79|339.76|337.76|339.8|337.8|339.75|337.75|9
1727097890000|2024-09-23 13:24:50|339.77|337.77|339.9|337.9|339.9|337.9|339.76|337.76|18
1727097900000|2024-09-23 13:25:00|339.88|337.88|339.76|337.76|339.88|337.88|339.71|337.71|27
1727097910000|2024-09-23 13:25:10|339.77|337.77|339.85|337.85|339.85|337.85|339.76|337.76|19
1727097920000|2024-09-23 13:25:20|339.86|337.86|339.89|337.89|339.93|337.93|339.85|337.85|16
1727097930000|2024-09-23 13:25:30|339.91|337.91|339.88|337.88|339.94|337.94|339.88|337.88|10
1727097940000|2024-09-23 13:25:40|339.89|337.89|339.94|337.94|339.94|337.94|339.88|337.88|8
1727097950000|2024-09-23 13:25:50|339.93|337.93|339.93|337.93|339.94|337.94|339.93|337.93|11
1727097960000|2024-09-23 13:26:00|339.94|337.94|339.96|337.96|339.96|337.96|339.93|337.93|6
1727097970000|2024-09-23 13:26:10|339.98|337.98|339.98|337.98|339.98|337.98|339.98|337.98|1
1727097980000|2024-09-23 13:26:20|339.99|337.99|339.96|337.96|339.99|337.99|339.94|337.94|5
1727097990000|2024-09-23 13:26:30|339.97|337.97|339.99|337.99|339.99|337.99|339.97|337.97|2
1727098000000|2024-09-23 13:26:40|339.96|337.96|339.96|337.96|339.96|337.96|339.96|337.96|1
1727098020000|2024-09-23 13:27:00|339.97|337.97|339.97|337.97|340|338|339.97|337.97|5
1727098040000|2024-09-23 13:27:20|340|338|339.99|337.99|340|338|339.95|337.95|6
1727098050000|2024-09-23 13:27:30|340|338|339.98|337.98|340.02|338.02|339.97|337.97|8
1727098060000|2024-09-23 13:27:40|339.97|337.97|340.03|338.03|340.03|338.03|339.97|337.97|9
1727098070000|2024-09-23 13:27:50|340.1|338.1|340.11|338.11|340.12|338.12|340.08|338.08|9
1727098080000|2024-09-23 13:28:00|340.13|338.13|340.14|338.14|340.15|338.15|340.09|338.09|5
1727098090000|2024-09-23 13:28:10|340.16|338.16|340.17|338.17|340.17|338.17|340.1|338.1|5
1727098100000|2024-09-23 13:28:20|340.13|338.13|340.35|338.35|340.35|338.35|340.13|338.13|11
1727098110000|2024-09-23 13:28:30|340.32|338.32|340.37|338.37|340.37|338.37|340.32|338.32|6
1727098120000|2024-09-23 13:28:40|340.34|338.34|340.34|338.34|340.38|338.38|340.32|338.32|9
1727098130000|2024-09-23 13:28:50|340.35|338.35|340.36|338.36|340.36|338.36|340.32|338.32|4
1727098140000|2024-09-23 13:29:00|340.38|338.38|340.36|338.36|340.38|338.38|340.34|338.34|3
1727098150000|2024-09-23 13:29:10|340.37|338.37|340.32|338.32|340.37|338.37|340.32|338.32|3
1727098180000|2024-09-23 13:29:40|340.27|338.27|340.25|338.25|340.27|338.27|340.22|338.22|4
1727098190000|2024-09-23 13:29:50|340.22|338.22|340.23|338.23|340.25|338.25|340.22|338.22|8
1727098200000|2024-09-23 13:30:00|340.25|338.25|340.11|338.11|340.25|338.25|340.1|338.1|22
1727098210000|2024-09-23 13:30:10|340.17|338.17|340.06|338.06|340.17|338.17|340.06|338.06|23
1727098220000|2024-09-23 13:30:20|340.04|338.04|339.96|337.96|340.07|338.07|339.93|337.93|20
1727098230000|2024-09-23 13:30:30|339.97|337.97|339.91|337.91|340.08|338.08|339.91|337.91|19
1727098240000|2024-09-23 13:30:40|339.94|337.94|340.25|338.25|340.25|338.25|339.94|337.94|26
1727098250000|2024-09-23 13:30:50|340.24|338.24|340.07|338.07|340.24|338.24|340.03|338.03|26
1727098260000|2024-09-23 13:31:00|340.04|338.04|340.03|338.03|340.04|338.04|339.87|337.87|19
1727098270000|2024-09-23 13:31:10|340.06|338.06|340.01|338.01|340.09|338.09|340.01|338.01|20
1727098280000|2024-09-23 13:31:20|340.03|338.03|339.98|337.98|340.07|338.07|339.94|337.94|23
1727098290000|2024-09-23 13:31:30|339.99|337.99|339.87|337.87|339.99|337.99|339.79|337.79|16
1727098300000|2024-09-23 13:31:40|339.88|337.88|339.71|337.71|339.88|337.88|339.71|337.71|24
1727098310000|2024-09-23 13:31:50|339.73|337.73|339.76|337.76|339.83|337.83|339.73|337.73|20
1727098320000|2024-09-23 13:32:00|339.75|337.75|339.64|337.64|339.75|337.75|339.62|337.62|21
1727098330000|2024-09-23 13:32:10|339.63|337.63|339.68|337.68|339.72|337.72|339.61|337.61|26
1727098340000|2024-09-23 13:32:20|339.67|337.67|339.71|337.71|339.74|337.74|339.63|337.63|24
1727098350000|2024-09-23 13:32:30|339.7|337.7|339.54|337.54|339.7|337.7|339.54|337.54|16
1727098360000|2024-09-23 13:32:40|339.55|337.55|339.55|337.55|339.58|337.58|339.53|337.53|23
1727098370000|2024-09-23 13:32:50|339.52|337.52|339.42|337.42|339.52|337.52|339.42|337.42|14
1727098380000|2024-09-23 13:33:00|339.41|337.41|339.4|337.4|339.44|337.44|339.32|337.32|16
1727098390000|2024-09-23 13:33:10|339.44|337.44|339.77|337.77|339.8|337.8|339.44|337.44|24
1727098400000|2024-09-23 13:33:20|339.79|337.79|339.77|337.77|339.82|337.82|339.76|337.76|20
1727098410000|2024-09-23 13:33:30|339.76|337.76|339.79|337.79|339.79|337.79|339.76|337.76|15
1727098420000|2024-09-23 13:33:40|339.81|337.81|340.32|338.32|340.32|338.32|339.81|337.81|15
1727098430000|2024-09-23 13:33:50|340.33|338.33|340.32|338.32|340.35|338.35|340.32|338.32|5
1727098440000|2024-09-23 13:34:00|340.3|338.3|340.2|338.2|340.3|338.3|340.17|338.17|19
1727098450000|2024-09-23 13:34:10|340.19|338.19|340.22|338.22|340.22|338.22|340.12|338.12|14
1727098460000|2024-09-23 13:34:20|340.24|338.24|340.25|338.25|340.25|338.25|340.14|338.14|14
1727098470000|2024-09-23 13:34:30|340.26|338.26|340.1|338.1|340.31|338.31|340.09|338.09|26
1727098480000|2024-09-23 13:34:40|340.09|338.09|339.97|337.97|340.09|338.09|339.9|337.9|20
1727098490000|2024-09-23 13:34:50|339.96|337.96|339.99|337.99|340.07|338.07|339.96|337.96|29
1727098500000|2024-09-23 13:35:00|339.98|337.98|339.46|337.46|339.98|337.98|339.43|337.43|30
1727098510000|2024-09-23 13:35:10|339.5|337.5|339.56|337.56|339.62|337.62|339.46|337.46|30
1727098520000|2024-09-23 13:35:20|339.55|337.55|339.56|337.56|339.62|337.62|339.53|337.53|25
1727098530000|2024-09-23 13:35:30|339.6|337.6|339.62|337.62|339.71|337.71|339.56|337.56|28
1727098540000|2024-09-23 13:35:40|339.61|337.61|339.49|337.49|339.61|337.61|339.45|337.45|16
1727098550000|2024-09-23 13:35:50|339.48|337.48|339.47|337.47|339.53|337.53|339.43|337.43|22
1727098560000|2024-09-23 13:36:00|339.48|337.48|339.61|337.61|339.61|337.61|339.44|337.44|13
1727098570000|2024-09-23 13:36:10|339.6|337.6|339.71|337.71|339.71|337.71|339.56|337.56|25
1727098580000|2024-09-23 13:36:20|339.74|337.74|339.91|337.91|339.97|337.97|339.74|337.74|28
1727098590000|2024-09-23 13:36:30|339.85|337.85|339.56|337.56|339.86|337.86|339.54|337.54|28
1727098600000|2024-09-23 13:36:40|339.52|337.52|339.35|337.35|339.52|337.52|339.35|337.35|29
1727098610000|2024-09-23 13:36:50|339.37|337.37|339.52|337.52|339.52|337.52|339.36|337.36|20
1727098620000|2024-09-23 13:37:00|339.53|337.53|339.59|337.59|339.62|337.62|339.53|337.53|26
1727098630000|2024-09-23 13:37:10|339.58|337.58|339.58|337.58|339.68|337.68|339.56|337.56|26
1727098640000|2024-09-23 13:37:20|339.6|337.6|339.83|337.83|339.84|337.84|339.59|337.59|21
1727098650000|2024-09-23 13:37:30|339.82|337.82|339.62|337.62|339.84|337.84|339.62|337.62|18
1727098660000|2024-09-23 13:37:40|339.57|337.57|339.71|337.71|339.76|337.76|339.57|337.57|20
1727098670000|2024-09-23 13:37:50|339.68|337.68|339.58|337.58|339.73|337.73|339.57|337.57|19
1727098680000|2024-09-23 13:38:00|339.59|337.59|339.45|337.45|339.59|337.59|339.41|337.41|22
1727098690000|2024-09-23 13:38:10|339.46|337.46|339.54|337.54|339.57|337.57|339.44|337.44|23
1727098700000|2024-09-23 13:38:20|339.57|337.57|339.72|337.72|339.76|337.76|339.54|337.54|31
1727098710000|2024-09-23 13:38:30|339.71|337.71|339.92|337.92|339.97|337.97|339.69|337.69|30
1727098720000|2024-09-23 13:38:40|339.93|337.93|339.92|337.92|339.96|337.96|339.91|337.91|17
1727098730000|2024-09-23 13:38:50|339.82|337.82|339.44|337.44|339.82|337.82|339.36|337.36|27
1727098740000|2024-09-23 13:39:00|339.43|337.43|339.39|337.39|339.48|337.48|339.36|337.36|27
1727098750000|2024-09-23 13:39:10|339.4|337.4|339.43|337.43|339.48|337.48|339.4|337.4|17
1727098760000|2024-09-23 13:39:20|339.44|337.44|339.61|337.61|339.61|337.61|339.43|337.43|21
1727098770000|2024-09-23 13:39:30|339.6|337.6|339.48|337.48|339.61|337.61|339.42|337.42|27
1727098780000|2024-09-23 13:39:40|339.47|337.47|339.47|337.47|339.51|337.51|339.45|337.45|11
1727098790000|2024-09-23 13:39:50|339.5|337.5|339.37|337.37|339.54|337.54|339.34|337.34|23
1727098800000|2024-09-23 13:40:00|339.36|337.36|339.5|337.5|339.52|337.52|339.31|337.31|24
1727098810000|2024-09-23 13:40:10|339.51|337.51|339.51|337.51|339.54|337.54|339.51|337.51|7
1727098820000|2024-09-23 13:40:20|339.52|337.52|339.86|337.86|339.89|337.89|339.52|337.52|26
1727098830000|2024-09-23 13:40:30|339.85|337.85|339.82|337.82|339.87|337.87|339.76|337.76|22
1727098840000|2024-09-23 13:40:40|339.81|337.81|339.85|337.85|339.86|337.86|339.72|337.72|22
1727098850000|2024-09-23 13:40:50|339.84|337.84|339.66|337.66|339.84|337.84|339.64|337.64|21
1727098860000|2024-09-23 13:41:00|339.65|337.65|339.84|337.84|339.88|337.88|339.64|337.64|21
1727098870000|2024-09-23 13:41:10|339.83|337.83|339.93|337.93|339.94|337.94|339.77|337.77|25
1727098880000|2024-09-23 13:41:20|339.94|337.94|339.82|337.82|339.95|337.95|339.81|337.81|17
1727098890000|2024-09-23 13:41:30|339.79|337.79|339.84|337.84|339.84|337.84|339.66|337.66|28
1727098900000|2024-09-23 13:41:40|339.83|337.83|339.7|337.7|339.83|337.83|339.69|337.69|22
1727098910000|2024-09-23 13:41:50|339.69|337.69|339.7|337.7|339.75|337.75|339.67|337.67|17
1727098920000|2024-09-23 13:42:00|339.72|337.72|339.7|337.7|339.72|337.72|339.69|337.69|7
1727098930000|2024-09-23 13:42:10|339.72|337.72|339.5|337.5|339.72|337.72|339.5|337.5|16
1727098940000|2024-09-23 13:42:20|339.51|337.51|339.57|337.57|339.58|337.58|339.5|337.5|24
1727098950000|2024-09-23 13:42:30|339.58|337.58|339.55|337.55|339.59|337.59|339.46|337.46|28
1727098960000|2024-09-23 13:42:40|339.53|337.53|339.54|337.54|339.58|337.58|339.53|337.53|21
1727098970000|2024-09-23 13:42:50|339.55|337.55|339.66|337.66|339.66|337.66|339.54|337.54|22
1727098980000|2024-09-23 13:43:00|339.65|337.65|339.85|337.85|339.9|337.9|339.65|337.65|17
1727098990000|2024-09-23 13:43:10|339.86|337.86|339.84|337.84|339.86|337.86|339.75|337.75|18
1727099000000|2024-09-23 13:43:20|339.83|337.83|339.9|337.9|339.91|337.91|339.83|337.83|12
1727099010000|2024-09-23 13:43:30|339.91|337.91|339.95|337.95|339.97|337.97|339.9|337.9|8
1727099020000|2024-09-23 13:43:40|340|338|340.09|338.09|340.09|338.09|339.95|337.95|13
1727099030000|2024-09-23 13:43:50|340.06|338.06|340.08|338.08|340.12|338.12|340.05|338.05|13
1727099040000|2024-09-23 13:44:00|340.09|338.09|340.07|338.07|340.09|338.09|340.05|338.05|8
1727099050000|2024-09-23 13:44:10|340.05|338.05|340.04|338.04|340.09|338.09|340.04|338.04|9
1727099070000|2024-09-23 13:44:30|340.05|338.05|340.04|338.04|340.07|338.07|340.04|338.04|4
1727099080000|2024-09-23 13:44:40|340.05|338.05|340.28|338.28|340.28|338.28|340.05|338.05|9
1727099090000|2024-09-23 13:44:50|340.29|338.29|340.29|338.29|340.29|338.29|340.27|338.27|9
1727099100000|2024-09-23 13:45:00|340.28|338.28|340.27|338.27|340.32|338.32|339.98|337.98|26
1727099110000|2024-09-23 13:45:10|340.23|338.23|340.15|338.15|340.23|338.23|340.07|338.07|15
1727099120000|2024-09-23 13:45:20|340.14|338.14|340.15|338.15|340.18|338.18|340.05|338.05|27
1727099130000|2024-09-23 13:45:30|340.14|338.14|339.91|337.91|340.19|338.19|339.88|337.88|29
1727099140000|2024-09-23 13:45:40|339.96|337.96|339.64|337.64|340.03|338.03|339.63|337.63|29
1727099150000|2024-09-23 13:45:50|339.63|337.63|339.65|337.65|339.72|337.72|339.62|337.62|26
1727099160000|2024-09-23 13:46:00|339.66|337.66|339.65|337.65|339.7|337.7|339.59|337.59|26
1727099170000|2024-09-23 13:46:10|339.64|337.64|339.44|337.44|339.64|337.64|339.43|337.43|26
1727099180000|2024-09-23 13:46:20|339.45|337.45|339.01|337.01|339.45|337.45|339.01|337.01|21
1727099190000|2024-09-23 13:46:30|338.95|336.95|339.01|337.01|339.01|337.01|338.95|336.95|6
1727099200000|2024-09-23 13:46:40|338.98|336.98|338.96|336.96|338.98|336.98|338.96|336.96|5
1727099210000|2024-09-23 13:46:50|338.97|336.97|338.91|336.91|338.99|336.99|338.91|336.91|14
1727099220000|2024-09-23 13:47:00|338.9|336.9|338.97|336.97|338.98|336.98|338.76|336.76|18
1727099230000|2024-09-23 13:47:10|338.99|336.99|338.82|336.82|339.08|337.08|338.76|336.76|27
1727099240000|2024-09-23 13:47:20|338.8|336.8|339.04|337.04|339.04|337.04|338.77|336.77|28
1727099250000|2024-09-23 13:47:30|339.08|337.08|339.15|337.15|339.24|337.24|339.04|337.04|27
1727099260000|2024-09-23 13:47:40|339.14|337.14|338.98|336.98|339.2|337.2|338.95|336.95|26
1727099270000|2024-09-23 13:47:50|339|337|339.24|337.24|339.33|337.33|338.97|336.97|28
1727099280000|2024-09-23 13:48:00|339.26|337.26|339.97|337.97|340|338|339.26|337.26|31
1727099290000|2024-09-23 13:48:10|339.98|337.98|340.16|338.16|340.21|338.21|339.97|337.97|31
1727099300000|2024-09-23 13:48:20|340.15|338.15|340.17|338.17|340.19|338.19|340.02|338.02|27
1727099310000|2024-09-23 13:48:30|340.15|338.15|340.08|338.08|340.23|338.23|340.03|338.03|23
1727099320000|2024-09-23 13:48:40|340.09|338.09|340.21|338.21|340.23|338.23|340.03|338.03|26
1727099330000|2024-09-23 13:48:50|340.2|338.2|339.89|337.89|340.2|338.2|339.89|337.89|23
1727099340000|2024-09-23 13:49:00|339.88|337.88|339.88|337.88|340.04|338.04|339.86|337.86|26
1727099350000|2024-09-23 13:49:10|339.86|337.86|339.66|337.66|339.87|337.87|339.59|337.59|30
1727099360000|2024-09-23 13:49:20|339.7|337.7|340.02|338.02|340.02|338.02|339.7|337.7|27
1727099370000|2024-09-23 13:49:30|340|338|340.02|338.02|340.03|338.03|339.93|337.93|18
1727099380000|2024-09-23 13:49:40|340.03|338.03|340.11|338.11|340.13|338.13|340.03|338.03|18
1727099390000|2024-09-23 13:49:50|340.09|338.09|340.17|338.17|340.18|338.18|340.03|338.03|24
1727099400000|2024-09-23 13:50:00|340.2|338.2|340.28|338.28|340.29|338.29|340.17|338.17|21
1727099410000|2024-09-23 13:50:10|340.23|338.23|340.06|338.06|340.23|338.23|340.06|338.06|25
1727099420000|2024-09-23 13:50:20|340.05|338.05|340.17|338.17|340.18|338.18|340.05|338.05|23
1727099430000|2024-09-23 13:50:30|340.21|338.21|340.09|338.09|340.24|338.24|339.92|337.92|26
1727099440000|2024-09-23 13:50:40|340.1|338.1|340.32|338.32|340.32|338.32|340.09|338.09|30
1727099450000|2024-09-23 13:50:50|340.34|338.34|340.32|338.32|340.34|338.34|340.32|338.32|2
1727099460000|2024-09-23 13:51:00|340.34|338.34|340.32|338.32|340.38|338.38|340.32|338.32|10
1727099470000|2024-09-23 13:51:10|340.3|338.3|340.25|338.25|340.3|338.3|340.12|338.12|22
1727099480000|2024-09-23 13:51:20|340.3|338.3|340.19|338.19|340.32|338.32|340.16|338.16|25
1727099490000|2024-09-23 13:51:30|340.2|338.2|340.12|338.12|340.27|338.27|340.11|338.11|25
1727099500000|2024-09-23 13:51:40|340.11|338.11|340.1|338.1|340.16|338.16|340|338|25
1727099510000|2024-09-23 13:51:50|340.15|338.15|340.06|338.06|340.19|338.19|340.03|338.03|20
1727099520000|2024-09-23 13:52:00|340.1|338.1|339.88|337.88|340.2|338.2|339.83|337.83|27
1727099530000|2024-09-23 13:52:10|339.93|337.93|340.13|338.13|340.15|338.15|339.93|337.93|27
1727099540000|2024-09-23 13:52:20|340.11|338.11|340.07|338.07|340.13|338.13|340.05|338.05|19
1727099550000|2024-09-23 13:52:30|340.09|338.09|339.88|337.88|340.1|338.1|339.8|337.8|30
1727099560000|2024-09-23 13:52:40|339.89|337.89|339.88|337.88|339.9|337.9|339.85|337.85|20
1727099570000|2024-09-23 13:52:50|339.87|337.87|339.86|337.86|339.9|337.9|339.85|337.85|18
1727099580000|2024-09-23 13:53:00|339.85|337.85|339.84|337.84|339.95|337.95|339.78|337.78|25
1727099590000|2024-09-23 13:53:10|339.82|337.82|339.71|337.71|339.82|337.82|339.68|337.68|22
1727099600000|2024-09-23 13:53:20|339.73|337.73|339.42|337.42|339.73|337.73|339.42|337.42|22
1727099610000|2024-09-23 13:53:30|339.39|337.39|339.37|337.37|339.4|337.4|339.36|337.36|12
1727099620000|2024-09-23 13:53:40|339.36|337.36|339.35|337.35|339.36|337.36|339.27|337.27|20
1727099630000|2024-09-23 13:53:50|339.36|337.36|339.4|337.4|339.4|337.4|339.36|337.36|9
1727099640000|2024-09-23 13:54:00|339.39|337.39|339.29|337.29|339.4|337.4|339.25|337.25|23
1727099650000|2024-09-23 13:54:10|339.3|337.3|339.36|337.36|339.4|337.4|339.29|337.29|15
1727099660000|2024-09-23 13:54:20|339.32|337.32|339.4|337.4|339.4|337.4|339.3|337.3|15
1727099670000|2024-09-23 13:54:30|339.43|337.43|339.4|337.4|339.46|337.46|339.4|337.4|4
1727099680000|2024-09-23 13:54:40|339.43|337.43|339.4|337.4|339.45|337.45|339.4|337.4|7
1727099690000|2024-09-23 13:54:50|339.41|337.41|339.4|337.4|339.41|337.41|339.4|337.4|2
1727099700000|2024-09-23 13:55:00|339.32|337.32|339.4|337.4|339.4|337.4|339.32|337.32|12
1727099710000|2024-09-23 13:55:10|339.39|337.39|339.4|337.4|339.4|337.4|339.32|337.32|11
1727099720000|2024-09-23 13:55:20|339.38|337.38|339.25|337.25|339.38|337.38|339.25|337.25|21
1727099730000|2024-09-23 13:55:30|339.26|337.26|339.28|337.28|339.31|337.31|339.22|337.22|25
1727099740000|2024-09-23 13:55:40|339.26|337.26|339.19|337.19|339.36|337.36|339.19|337.19|23
1727099760000|2024-09-23 13:56:00|339.13|337.13|339.07|337.07|339.13|337.13|339.07|337.07|3
1727099770000|2024-09-23 13:56:10|339.1|337.1|339.15|337.15|339.15|337.15|339.07|337.07|18
1727099780000|2024-09-23 13:56:20|339.14|337.14|339.19|337.19|339.19|337.19|339.12|337.12|18
1727099790000|2024-09-23 13:56:30|339.2|337.2|339.5|337.5|339.5|337.5|339.19|337.19|7
1727099800000|2024-09-23 13:56:40|339.55|337.55|339.67|337.67|339.7|337.7|339.54|337.54|24
1727099810000|2024-09-23 13:56:50|339.66|337.66|339.6|337.6|339.66|337.66|339.59|337.59|17
1727099820000|2024-09-23 13:57:00|339.59|337.59|339.62|337.62|339.71|337.71|339.59|337.59|16
1727099830000|2024-09-23 13:57:10|339.6|337.6|339.63|337.63|339.74|337.74|339.6|337.6|26
1727099840000|2024-09-23 13:57:20|339.61|337.61|339.66|337.66|339.69|337.69|339.6|337.6|17
1727099850000|2024-09-23 13:57:30|339.67|337.67|339.75|337.75|339.82|337.82|339.67|337.67|23
1727099860000|2024-09-23 13:57:40|339.77|337.77|339.82|337.82|339.82|337.82|339.77|337.77|10
1727099870000|2024-09-23 13:57:50|339.81|337.81|339.86|337.86|339.86|337.86|339.81|337.81|4
1727099880000|2024-09-23 13:58:00|339.84|337.84|339.92|337.92|339.95|337.95|339.84|337.84|15
1727099900000|2024-09-23 13:58:20|339.91|337.91|339.89|337.89|339.92|337.92|339.89|337.89|6
1727099910000|2024-09-23 13:58:30|339.92|337.92|339.88|337.88|339.92|337.92|339.88|337.88|5
1727099920000|2024-09-23 13:58:40|339.89|337.89|339.88|337.88|339.89|337.89|339.88|337.88|2
1727099930000|2024-09-23 13:58:50|339.89|337.89|339.88|337.88|339.89|337.89|339.88|337.88|2
1727099940000|2024-09-23 13:59:00|339.82|337.82|339.88|337.88|339.95|337.95|339.76|337.76|16
1727099950000|2024-09-23 13:59:10|339.89|337.89|339.84|337.84|339.93|337.93|339.84|337.84|17
1727099960000|2024-09-23 13:59:20|339.81|337.81|339.78|337.78|339.83|337.83|339.78|337.78|13
1727099970000|2024-09-23 13:59:30|339.77|337.77|339.79|337.79|339.8|337.8|339.76|337.76|5
1727099980000|2024-09-23 13:59:40|339.84|337.84|339.81|337.81|339.84|337.84|339.81|337.81|2
1727099990000|2024-09-23 13:59:50|339.8|337.8|339.83|337.83|339.84|337.84|339.79|337.79|6
1727100000000|2024-09-23 14:00:00|339.84|337.84|339.86|337.86|339.89|337.89|339.81|337.81|17
1727100010000|2024-09-23 14:00:10|339.84|337.84|339.46|337.46|339.84|337.84|339.46|337.46|13
1727100020000|2024-09-23 14:00:20|339.49|337.49|339.68|337.68|339.68|337.68|339.46|337.46|13
1727100030000|2024-09-23 14:00:30|339.64|337.64|339.68|337.68|339.68|337.68|339.61|337.61|9
1727100040000|2024-09-23 14:00:40|339.7|337.7|339.82|337.82|339.82|337.82|339.68|337.68|7
1727100050000|2024-09-23 14:00:50|339.96|337.96|340|338|340|338|339.95|337.95|22
1727100060000|2024-09-23 14:01:00|340.01|338.01|340.04|338.04|340.04|338.04|340|338|10
1727100070000|2024-09-23 14:01:10|340.01|338.01|340.04|338.04|340.04|338.04|339.99|337.99|9
1727100080000|2024-09-23 14:01:20|340.05|338.05|340.28|338.28|340.32|338.32|340.04|338.04|12
1727100090000|2024-09-23 14:01:30|340.29|338.29|340.28|338.28|340.32|338.32|340.26|338.26|7
1727100100000|2024-09-23 14:01:40|340.27|338.27|340.16|338.16|340.27|338.27|340.14|338.14|14
1727100110000|2024-09-23 14:01:50|340.17|338.17|340|338|340.17|338.17|339.97|337.97|27
1727100120000|2024-09-23 14:02:00|340.02|338.02|340.24|338.24|340.24|338.24|340.02|338.02|29
1727100130000|2024-09-23 14:02:10|340.23|338.23|340.23|338.23|340.25|338.25|340.09|338.09|21
1727100140000|2024-09-23 14:02:20|340.26|338.26|340.32|338.32|340.32|338.32|340.26|338.26|14
1727100150000|2024-09-23 14:02:30|340.27|338.27|340.28|338.28|340.28|338.28|340.24|338.24|4
1727100160000|2024-09-23 14:02:40|340.3|338.3|340.23|338.23|340.3|338.3|340.23|338.23|23
1727100170000|2024-09-23 14:02:50|340.19|338.19|340.23|338.23|340.25|338.25|340.19|338.19|23
1727100180000|2024-09-23 14:03:00|340.24|338.24|339.98|337.98|340.25|338.25|339.96|337.96|19
1727100190000|2024-09-23 14:03:10|339.99|337.99|340.06|338.06|340.07|338.07|339.96|337.96|27
1727100200000|2024-09-23 14:03:20|340.08|338.08|339.97|337.97|340.1|338.1|339.95|337.95|20
1727100210000|2024-09-23 14:03:30|339.98|337.98|339.98|337.98|339.99|337.99|339.93|337.93|18
1727100220000|2024-09-23 14:03:40|339.96|337.96|340.1|338.1|340.1|338.1|339.95|337.95|10
1727100230000|2024-09-23 14:03:50|340.09|338.09|340|338|340.09|338.09|339.99|337.99|23
1727100240000|2024-09-23 14:04:00|339.99|337.99|340|338|340.02|338.02|339.88|337.88|27
1727100250000|2024-09-23 14:04:10|340.02|338.02|340|338|340.03|338.03|339.9|337.9|22
1727100260000|2024-09-23 14:04:20|339.99|337.99|340.08|338.08|340.08|338.08|339.93|337.93|18
1727100270000|2024-09-23 14:04:30|340.09|338.09|340.11|338.11|340.11|338.11|340.04|338.04|22
1727100280000|2024-09-23 14:04:40|340.1|338.1|340.1|338.1|340.12|338.12|339.97|337.97|23
1727100290000|2024-09-23 14:04:50|340.11|338.11|340.05|338.05|340.11|338.11|340.03|338.03|10
1727100300000|2024-09-23 14:05:00|340.06|338.06|340.12|338.12|340.2|338.2|340.03|338.03|26
1727100310000|2024-09-23 14:05:10|340.11|338.11|340.16|338.16|340.19|338.19|340.05|338.05|19
1727100320000|2024-09-23 14:05:20|340.18|338.18|340.16|338.16|340.2|338.2|340.09|338.09|22
1727100330000|2024-09-23 14:05:30|340.15|338.15|340.27|338.27|340.32|338.32|340.15|338.15|15
1727100340000|2024-09-23 14:05:40|340.28|338.28|340.36|338.36|340.36|338.36|340.24|338.24|19
1727100350000|2024-09-23 14:05:50|340.37|338.37|340.32|338.32|340.4|338.4|340.31|338.31|11
1727100360000|2024-09-23 14:06:00|340.37|338.37|340.4|338.4|340.43|338.43|340.35|338.35|21
1727100370000|2024-09-23 14:06:10|340.41|338.41|340.44|338.44|340.46|338.46|340.41|338.41|17
1727100380000|2024-09-23 14:06:20|340.45|338.45|340.41|338.41|340.47|338.47|340.41|338.41|16
1727100390000|2024-09-23 14:06:30|340.43|338.43|340.37|338.37|340.47|338.47|340.33|338.33|16
1727100400000|2024-09-23 14:06:40|340.31|338.31|340.47|338.47|340.47|338.47|340.31|338.31|17
1727100420000|2024-09-23 14:07:00|340.44|338.44|340.43|338.43|340.47|338.47|340.41|338.41|8
1727100430000|2024-09-23 14:07:10|340.4|338.4|340.47|338.47|340.47|338.47|340.36|338.36|10
1727100440000|2024-09-23 14:07:20|340.52|338.52|340.52|338.52|340.52|338.52|340.52|338.52|1
1727100450000|2024-09-23 14:07:30|340.49|338.49|340.66|338.66|340.66|338.66|340.47|338.47|10
1727100460000|2024-09-23 14:07:40|340.67|338.67|340.69|338.69|340.72|338.72|340.67|338.67|4
1727100470000|2024-09-23 14:07:50|340.7|338.7|340.91|338.91|340.91|338.91|340.7|338.7|12
1727100480000|2024-09-23 14:08:00|340.88|338.88|341.27|339.27|341.33|339.33|340.88|338.88|16
1727100490000|2024-09-23 14:08:10|341.28|339.28|341.21|339.21|341.31|339.31|341.17|339.17|17
1727100500000|2024-09-23 14:08:20|341.18|339.18|341.13|339.13|341.18|339.18|341.13|339.13|7
1727100510000|2024-09-23 14:08:30|341.16|339.16|341.15|339.15|341.16|339.16|341.11|339.11|12
1727100520000|2024-09-23 14:08:40|341.16|339.16|341.31|339.31|341.34|339.34|341.16|339.16|11
1727100530000|2024-09-23 14:08:50|341.3|339.3|341.24|339.24|341.32|339.32|341.24|339.24|20
1727100540000|2024-09-23 14:09:00|341.25|339.25|341.31|339.31|341.31|339.31|341.23|339.23|23
1727100550000|2024-09-23 14:09:10|341.32|339.32|341.42|339.42|341.45|339.45|341.32|339.32|23
1727100560000|2024-09-23 14:09:20|341.4|339.4|341.3|339.3|341.4|339.4|341.3|339.3|12
1727100570000|2024-09-23 14:09:30|341.32|339.32|341.3|339.3|341.34|339.34|341.3|339.3|14
1727100580000|2024-09-23 14:09:40|341.27|339.27|341.3|339.3|341.33|339.33|341.25|339.25|14
1727100590000|2024-09-23 14:09:50|341.31|339.31|341.41|339.41|341.41|339.41|341.31|339.31|10
1727100600000|2024-09-23 14:10:00|341.42|339.42|341.57|339.57|341.57|339.57|341.42|339.42|7
1727100610000|2024-09-23 14:10:10|341.53|339.53|341.61|339.61|341.61|339.61|341.49|339.49|11
1727100620000|2024-09-23 14:10:20|341.63|339.63|342.09|340.09|342.13|340.13|341.6|339.6|15
1727100630000|2024-09-23 14:10:30|342.12|340.12|342.14|340.14|342.24|340.24|342.09|340.09|13
1727100640000|2024-09-23 14:10:40|342.17|340.17|342.09|340.09|342.19|340.19|342.09|340.09|14
1727100650000|2024-09-23 14:10:50|342.12|340.12|342.3|340.3|342.3|340.3|342.11|340.11|25
1727100660000|2024-09-23 14:11:00|342.29|340.29|342.08|340.08|342.29|340.29|342.05|340.05|14
1727100670000|2024-09-23 14:11:10|342.07|340.07|342.09|340.09|342.09|340.09|342.05|340.05|10
1727100680000|2024-09-23 14:11:20|342.06|340.06|342.06|340.06|342.06|340.06|342.06|340.06|1
1727100690000|2024-09-23 14:11:30|342.09|340.09|342.04|340.04|342.09|340.09|342|340|20
1727100700000|2024-09-23 14:11:40|342.03|340.03|342.05|340.05|342.06|340.06|342.02|340.02|7
1727100710000|2024-09-23 14:11:50|342.06|340.06|342.36|340.36|342.38|340.38|342.06|340.06|15
1727100720000|2024-09-23 14:12:00|342.38|340.38|342.56|340.56|342.66|340.66|342.38|340.38|23
1727100730000|2024-09-23 14:12:10|342.53|340.53|342.5|340.5|342.59|340.59|342.5|340.5|16
1727100740000|2024-09-23 14:12:20|342.53|340.53|342.25|340.25|342.53|340.53|342.25|340.25|9
1727100750000|2024-09-23 14:12:30|342.22|340.22|342.22|340.22|342.25|340.25|342.21|340.21|7
1727100760000|2024-09-23 14:12:40|342.25|340.25|342.33|340.33|342.35|340.35|342.24|340.24|7
1727100770000|2024-09-23 14:12:50|342.31|340.31|342.34|340.34|342.43|340.43|342.3|340.3|21
1727100780000|2024-09-23 14:13:00|342.33|340.33|342.31|340.31|342.39|340.39|342.31|340.31|23
1727100790000|2024-09-23 14:13:10|342.25|340.25|342|340|342.25|340.25|342|340|10
1727100800000|2024-09-23 14:13:20|341.99|339.99|342.01|340.01|342.02|340.02|341.96|339.96|5
1727100810000|2024-09-23 14:13:30|341.98|339.98|341.96|339.96|341.98|339.98|341.95|339.95|4
1727100820000|2024-09-23 14:13:40|341.99|339.99|341.99|339.99|342|340|341.91|339.91|7
1727100830000|2024-09-23 14:13:50|342|340|342.06|340.06|342.06|340.06|342|340|5
1727100840000|2024-09-23 14:14:00|342.09|340.09|342.06|340.06|342.11|340.11|342.06|340.06|9
1727100850000|2024-09-23 14:14:10|342.08|340.08|342.06|340.06|342.08|340.08|342.02|340.02|14
1727100860000|2024-09-23 14:14:20|342.08|340.08|342.02|340.02|342.09|340.09|342.02|340.02|12
1727100870000|2024-09-23 14:14:30|342.05|340.05|341.95|339.95|342.05|340.05|341.95|339.95|6
1727100880000|2024-09-23 14:14:40|341.94|339.94|341.67|339.67|341.94|339.94|341.66|339.66|20
1727100890000|2024-09-23 14:14:50|341.69|339.69|341.71|339.71|341.71|339.71|341.67|339.67|14
1727100900000|2024-09-23 14:15:00|341.69|339.69|341.69|339.69|341.69|339.69|341.57|339.57|19
1727100910000|2024-09-23 14:15:10|341.68|339.68|341.57|339.57|341.71|339.71|341.54|339.54|26
1727100920000|2024-09-23 14:15:20|341.55|339.55|341.54|339.54|341.59|339.59|341.43|339.43|24
1727100930000|2024-09-23 14:15:30|341.55|339.55|341.66|339.66|341.7|339.7|341.55|339.55|18
1727100940000|2024-09-23 14:15:40|341.65|339.65|341.87|339.87|341.87|339.87|341.53|339.53|30
1727100950000|2024-09-23 14:15:50|341.85|339.85|341.73|339.73|341.85|339.85|341.66|339.66|11
1727100960000|2024-09-23 14:16:00|341.74|339.74|341.78|339.78|341.92|339.92|341.74|339.74|20
1727100970000|2024-09-23 14:16:10|341.75|339.75|341.84|339.84|341.85|339.85|341.74|339.74|21
1727100980000|2024-09-23 14:16:20|341.83|339.83|341.77|339.77|341.83|339.83|341.76|339.76|6
1727100990000|2024-09-23 14:16:30|341.65|339.65|341.39|339.39|341.65|339.65|341.25|339.25|24
1727101000000|2024-09-23 14:16:40|341.38|339.38|341.22|339.22|341.38|339.38|341.17|339.17|26
1727101010000|2024-09-23 14:16:50|341.23|339.23|341.32|339.32|341.43|339.43|341.23|339.23|21
1727101020000|2024-09-23 14:17:00|341.33|339.33|341.31|339.31|341.34|339.34|341.3|339.3|16
1727101030000|2024-09-23 14:17:10|341.3|339.3|341.47|339.47|341.54|339.54|341.24|339.24|22
1727101040000|2024-09-23 14:17:20|341.44|339.44|341.41|339.41|341.49|339.49|341.3|339.3|26
1727101050000|2024-09-23 14:17:30|341.42|339.42|342.41|340.41|342.45|340.45|341.42|339.42|28
1727101060000|2024-09-23 14:17:40|342.4|340.4|342.4|340.4|342.46|340.46|342.36|340.36|19
1727101070000|2024-09-23 14:17:50|342.38|340.38|341.98|339.98|342.4|340.4|341.98|339.98|23
1727101080000|2024-09-23 14:18:00|341.96|339.96|341.88|339.88|341.96|339.96|341.75|339.75|26
1727101090000|2024-09-23 14:18:10|341.9|339.9|341.69|339.69|341.91|339.91|341.69|339.69|9
1727101100000|2024-09-23 14:18:20|341.64|339.64|341.75|339.75|341.75|339.75|341.58|339.58|18
1727101110000|2024-09-23 14:18:30|341.74|339.74|341.76|339.76|341.82|339.82|341.73|339.73|21
1727101120000|2024-09-23 14:18:40|341.77|339.77|341.91|339.91|341.97|339.97|341.77|339.77|21
1727101130000|2024-09-23 14:18:50|341.9|339.9|341.84|339.84|341.92|339.92|341.83|339.83|22
1727101140000|2024-09-23 14:19:00|341.88|339.88|342|340|342.03|340.03|341.85|339.85|26
1727101150000|2024-09-23 14:19:10|341.95|339.95|342.15|340.15|342.15|340.15|341.9|339.9|26
1727101160000|2024-09-23 14:19:20|342.16|340.16|341.91|339.91|342.17|340.17|341.91|339.91|29
1727101170000|2024-09-23 14:19:30|341.9|339.9|341.79|339.79|341.9|339.9|341.78|339.78|27
1727101180000|2024-09-23 14:19:40|341.77|339.77|341.65|339.65|341.77|339.77|341.47|339.47|26
1727101190000|2024-09-23 14:19:50|341.64|339.64|341.59|339.59|341.69|339.69|341.59|339.59|21
1727101200000|2024-09-23 14:20:00|341.58|339.58|341.62|339.62|341.79|339.79|341.58|339.58|26
1727101210000|2024-09-23 14:20:10|341.65|339.65|341.64|339.64|341.86|339.86|341.64|339.64|28
1727101220000|2024-09-23 14:20:20|341.65|339.65|341.73|339.73|341.87|339.87|341.65|339.65|21
1727101230000|2024-09-23 14:20:30|341.72|339.72|341.64|339.64|341.73|339.73|341.6|339.6|27
1727101240000|2024-09-23 14:20:40|341.63|339.63|341.66|339.66|341.73|339.73|341.62|339.62|25
1727101250000|2024-09-23 14:20:50|341.65|339.65|341.43|339.43|341.65|339.65|341.39|339.39|25
1727101260000|2024-09-23 14:21:00|341.44|339.44|341.58|339.58|341.58|339.58|341.4|339.4|30
1727101270000|2024-09-23 14:21:10|341.57|339.57|341.59|339.59|341.74|339.74|341.57|339.57|26
1727101280000|2024-09-23 14:21:20|341.58|339.58|341.81|339.81|341.81|339.81|341.5|339.5|23
1727101290000|2024-09-23 14:21:30|341.8|339.8|341.6|339.6|341.85|339.85|341.6|339.6|25
1727101300000|2024-09-23 14:21:40|341.61|339.61|341.39|339.39|341.61|339.61|341.38|339.38|19
1727101310000|2024-09-23 14:21:50|341.4|339.4|341.56|339.56|341.61|339.61|341.39|339.39|21
1727101320000|2024-09-23 14:22:00|341.54|339.54|341.79|339.79|341.82|339.82|341.53|339.53|25
1727101330000|2024-09-23 14:22:10|341.81|339.81|341.99|339.99|342|340|341.78|339.78|22
1727101340000|2024-09-23 14:22:20|342.01|340.01|341.94|339.94|342.03|340.03|341.94|339.94|22
1727101350000|2024-09-23 14:22:30|341.89|339.89|341.99|339.99|342|340|341.89|339.89|21
1727101360000|2024-09-23 14:22:40|341.98|339.98|341.99|339.99|342.01|340.01|341.9|339.9|25
1727101370000|2024-09-23 14:22:50|342|340|342.02|340.02|342.02|340.02|341.96|339.96|19
1727101380000|2024-09-23 14:23:00|342.05|340.05|341.97|339.97|342.06|340.06|341.94|339.94|22
1727101390000|2024-09-23 14:23:10|341.99|339.99|342.22|340.22|342.26|340.26|341.98|339.98|30
1727101400000|2024-09-23 14:23:20|342.23|340.23|342.15|340.15|342.26|340.26|342.1|340.1|27
1727101410000|2024-09-23 14:23:30|342.14|340.14|341.96|339.96|342.14|340.14|341.94|339.94|18
1727101420000|2024-09-23 14:23:40|341.91|339.91|342.06|340.06|342.09|340.09|341.9|339.9|21
1727101430000|2024-09-23 14:23:50|342.02|340.02|342.05|340.05|342.09|340.09|341.98|339.98|22
1727101440000|2024-09-23 14:24:00|342.04|340.04|342|340|342.07|340.07|341.97|339.97|16
1727101450000|2024-09-23 14:24:10|341.98|339.98|341.81|339.81|341.99|339.99|341.8|339.8|20
1727101460000|2024-09-23 14:24:20|341.86|339.86|341.86|339.86|341.88|339.88|341.82|339.82|13
1727101470000|2024-09-23 14:24:30|341.9|339.9|341.99|339.99|342.09|340.09|341.9|339.9|20
1727101480000|2024-09-23 14:24:40|342|340|342.01|340.01|342.09|340.09|341.99|339.99|24
1727101490000|2024-09-23 14:24:50|342.02|340.02|342.04|340.04|342.05|340.05|341.98|339.98|18
1727101500000|2024-09-23 14:25:00|342.05|340.05|341.76|339.76|342.06|340.06|341.76|339.76|26
1727101510000|2024-09-23 14:25:10|341.74|339.74|341.96|339.96|341.96|339.96|341.7|339.7|23
1727101520000|2024-09-23 14:25:20|341.97|339.97|341.96|339.96|342.03|340.03|341.93|339.93|29
1727101530000|2024-09-23 14:25:30|341.97|339.97|341.99|339.99|342.05|340.05|341.97|339.97|13
1727101540000|2024-09-23 14:25:40|342|340|342|340|342|340|342|340|1
1727101550000|2024-09-23 14:25:50|342.01|340.01|341.98|339.98|342.05|340.05|341.98|339.98|8
1727101560000|2024-09-23 14:26:00|341.97|339.97|341.98|339.98|342|340|341.96|339.96|12
1727101570000|2024-09-23 14:26:10|341.99|339.99|342|340|342|340|341.97|339.97|7
1727101580000|2024-09-23 14:26:20|341.99|339.99|341.98|339.98|342|340|341.98|339.98|5
1727101590000|2024-09-23 14:26:30|342|340|342|340|342|340|342|340|1
1727101600000|2024-09-23 14:26:40|342.01|340.01|342.04|340.04|342.04|340.04|342.01|340.01|4
1727101610000|2024-09-23 14:26:50|342.03|340.03|342.09|340.09|342.1|340.1|342.03|340.03|20
1727101620000|2024-09-23 14:27:00|342.08|340.08|342.12|340.12|342.18|340.18|342.08|340.08|21
1727101630000|2024-09-23 14:27:10|342.13|340.13|342.04|340.04|342.19|340.19|342.03|340.03|18
1727101640000|2024-09-23 14:27:20|342.03|340.03|342.03|340.03|342.09|340.09|342.01|340.01|21
1727101650000|2024-09-23 14:27:30|342.02|340.02|342|340|342.05|340.05|342|340|13
1727101660000|2024-09-23 14:27:40|341.98|339.98|341.95|339.95|342|340|341.95|339.95|6
1727101670000|2024-09-23 14:27:50|341.94|339.94|341.95|339.95|342|340|341.94|339.94|12
1727101680000|2024-09-23 14:28:00|341.96|339.96|342|340|342|340|341.95|339.95|5
1727101690000|2024-09-23 14:28:10|342.03|340.03|342|340|342.08|340.08|342|340|16
1727101700000|2024-09-23 14:28:20|342.03|340.03|342|340|342.03|340.03|342|340|2
1727101710000|2024-09-23 14:28:30|342.01|340.01|342.01|340.01|342.02|340.02|342.01|340.01|3
1727101720000|2024-09-23 14:28:40|342.02|340.02|342.02|340.02|342.02|340.02|342|340|7
1727101730000|2024-09-23 14:28:50|342.04|340.04|342.09|340.09|342.1|340.1|342.04|340.04|16
1727101740000|2024-09-23 14:29:00|342.1|340.1|342.11|340.11|342.15|340.15|342.08|340.08|17
1727101750000|2024-09-23 14:29:10|342.13|340.13|342.09|340.09|342.2|340.2|342.08|340.08|26
1727101760000|2024-09-23 14:29:20|342.08|340.08|342.07|340.07|342.1|340.1|342.03|340.03|19
1727101770000|2024-09-23 14:29:30|342.05|340.05|342.1|340.1|342.11|340.11|342.04|340.04|16
1727101780000|2024-09-23 14:29:40|342.11|340.11|342.14|340.14|342.17|340.17|342.08|340.08|16
1727101790000|2024-09-23 14:29:50|342.15|340.15|342.1|340.1|342.17|340.17|342.08|340.08|24
1727101800000|2024-09-23 14:30:00|342.11|340.11|342.19|340.19|342.21|340.21|342.09|340.09|26
1727101810000|2024-09-23 14:30:10|342.18|340.18|342.09|340.09|342.19|340.19|342.06|340.06|26
1727101820000|2024-09-23 14:30:20|342.08|340.08|342.13|340.13|342.14|340.14|342.06|340.06|23
1727101830000|2024-09-23 14:30:30|342.12|340.12|342.03|340.03|342.12|340.12|342.01|340.01|14
1727101840000|2024-09-23 14:30:40|342.05|340.05|342.01|340.01|342.06|340.06|342.01|340.01|15
1727101850000|2024-09-23 14:30:50|342.04|340.04|342.04|340.04|342.09|340.09|342.03|340.03|18
1727101860000|2024-09-23 14:31:00|342.05|340.05|342.1|340.1|342.15|340.15|342.05|340.05|20
1727101870000|2024-09-23 14:31:10|342.09|340.09|342.01|340.01|342.1|340.1|342.01|340.01|15
1727101880000|2024-09-23 14:31:20|342|340|341.95|339.95|342.01|340.01|341.95|339.95|10
1727101890000|2024-09-23 14:31:30|341.93|339.93|341.67|339.67|341.93|339.93|341.65|339.65|8
1727101900000|2024-09-23 14:31:40|341.68|339.68|341.71|339.71|341.72|339.72|341.54|339.54|27
1727101910000|2024-09-23 14:31:50|341.72|339.72|341.69|339.69|341.77|339.77|341.67|339.67|17
1727101920000|2024-09-23 14:32:00|341.66|339.66|341.66|339.66|341.69|339.69|341.57|339.57|25
1727101930000|2024-09-23 14:32:10|341.68|339.68|341.54|339.54|341.68|339.68|341.54|339.54|20
1727101940000|2024-09-23 14:32:20|341.5|339.5|341.62|339.62|341.63|339.63|341.49|339.49|22
1727101950000|2024-09-23 14:32:30|341.61|339.61|341.74|339.74|341.78|339.78|341.61|339.61|26
1727101960000|2024-09-23 14:32:40|341.73|339.73|341.9|339.9|341.97|339.97|341.73|339.73|29
1727101970000|2024-09-23 14:32:50|341.89|339.89|341.9|339.9|341.92|339.92|341.88|339.88|13
1727101980000|2024-09-23 14:33:00|341.89|339.89|342.01|340.01|342.01|340.01|341.88|339.88|7
1727101990000|2024-09-23 14:33:10|341.99|339.99|341.86|339.86|341.99|339.99|341.84|339.84|23
1727102000000|2024-09-23 14:33:20|341.84|339.84|341.9|339.9|341.96|339.96|341.78|339.78|18
1727102010000|2024-09-23 14:33:30|341.88|339.88|341.84|339.84|341.89|339.89|341.84|339.84|21
1727102020000|2024-09-23 14:33:40|341.85|339.85|341.73|339.73|341.85|339.85|341.68|339.68|18
1727102030000|2024-09-23 14:33:50|341.72|339.72|341.52|339.52|341.72|339.72|341.52|339.52|26
1727102040000|2024-09-23 14:34:00|341.51|339.51|341.09|339.09|341.51|339.51|341.09|339.09|30
1727102050000|2024-09-23 14:34:10|341.01|339.01|340.98|338.98|341.03|339.03|340.98|338.98|12
1727102060000|2024-09-23 14:34:20|340.96|338.96|341.14|339.14|341.14|339.14|340.96|338.96|11
1727102070000|2024-09-23 14:34:30|341.2|339.2|341.29|339.29|341.29|339.29|341.16|339.16|5
1727102080000|2024-09-23 14:34:40|341.3|339.3|341.34|339.34|341.41|339.41|341.26|339.26|5
1727102090000|2024-09-23 14:34:50|341.26|339.26|341.3|339.3|341.3|339.3|341.26|339.26|2
1727102100000|2024-09-23 14:35:00|341.31|339.31|341.27|339.27|341.36|339.36|341.27|339.27|3
1727102110000|2024-09-23 14:35:10|341.2|339.2|341.2|339.2|341.2|339.2|341.2|339.2|1
1727102120000|2024-09-23 14:35:20|341.14|339.14|341.22|339.22|341.27|339.27|341.1|339.1|11
1727102130000|2024-09-23 14:35:30|341.21|339.21|341.1|339.1|341.25|339.25|341.05|339.05|10
1727102140000|2024-09-23 14:35:40|341.03|339.03|341.08|339.08|341.08|339.08|340.98|338.98|5
1727102150000|2024-09-23 14:35:50|341|339|340.96|338.96|341|339|340.93|338.93|3
1727102160000|2024-09-23 14:36:00|341|339|341.06|339.06|341.09|339.09|340.97|338.97|12
1727102170000|2024-09-23 14:36:10|340.98|338.98|340.96|338.96|341.03|339.03|340.95|338.95|4
1727102180000|2024-09-23 14:36:20|340.98|338.98|340.91|338.91|341|339|340.91|338.91|6
1727102190000|2024-09-23 14:36:30|340.85|338.85|340.79|338.79|340.88|338.88|340.77|338.77|5
1727102200000|2024-09-23 14:36:40|340.75|338.75|340.72|338.72|340.76|338.76|340.69|338.69|31
1727102210000|2024-09-23 14:36:50|340.74|338.74|340.74|338.74|340.82|338.82|340.73|338.73|16
1727102220000|2024-09-23 14:37:00|340.75|338.75|340.93|338.93|341.03|339.03|340.75|338.75|26
1727102230000|2024-09-23 14:37:10|340.92|338.92|340.86|338.86|341|339|340.85|338.85|23
1727102240000|2024-09-23 14:37:20|340.89|338.89|340.81|338.81|340.89|338.89|340.76|338.76|23
1727102250000|2024-09-23 14:37:30|340.84|338.84|341|339|341.01|339.01|340.83|338.83|22
1727102260000|2024-09-23 14:37:40|341.03|339.03|340.99|338.99|341.05|339.05|340.99|338.99|20
1727102270000|2024-09-23 14:37:50|341|339|340.97|338.97|341.08|339.08|340.97|338.97|19
1727102280000|2024-09-23 14:38:00|340.96|338.96|340.67|338.67|340.96|338.96|340.67|338.67|30
1727102290000|2024-09-23 14:38:10|340.66|338.66|339.84|337.84|340.67|338.67|339.84|337.84|30
1727102300000|2024-09-23 14:38:20|339.94|337.94|339.67|337.67|339.94|337.94|339.67|337.67|14
1727102310000|2024-09-23 14:38:30|339.75|337.75|339.6|337.6|339.75|337.75|339.6|337.6|19
1727102320000|2024-09-23 14:38:40|339.59|337.59|339.6|337.6|339.6|337.6|339.59|337.59|2
1727102330000|2024-09-23 14:38:50|339.66|337.66|339.64|337.64|339.79|337.79|339.6|337.6|27
1727102340000|2024-09-23 14:39:00|339.62|337.62|339.87|337.87|339.88|337.88|339.61|337.61|24
1727102350000|2024-09-23 14:39:10|339.92|337.92|339.6|337.6|339.92|337.92|339.6|337.6|23
1727102360000|2024-09-23 14:39:20|339.58|337.58|339.14|337.14|339.58|337.58|339.12|337.12|25
1727102370000|2024-09-23 14:39:30|339.19|337.19|339.38|337.38|339.4|337.4|339.13|337.13|26
1727102380000|2024-09-23 14:39:40|339.31|337.31|339.17|337.17|339.31|337.31|339.1|337.1|28
1727102390000|2024-09-23 14:39:50|339.16|337.16|339.27|337.27|339.29|337.29|339.1|337.1|29
1727102400000|2024-09-23 14:40:00|339.28|337.28|339.25|337.25|339.37|337.37|339.12|337.12|25
1727102410000|2024-09-23 14:40:10|339.26|337.26|339.24|337.24|339.26|337.26|339.08|337.08|32
1727102420000|2024-09-23 14:40:20|339.21|337.21|339.48|337.48|339.48|337.48|339.2|337.2|20
1727102430000|2024-09-23 14:40:30|339.46|337.46|339.5|337.5|339.51|337.51|339.46|337.46|16
1727102440000|2024-09-23 14:40:40|339.54|337.54|339.69|337.69|339.69|337.69|339.51|337.51|22
1727102450000|2024-09-23 14:40:50|339.66|337.66|339.51|337.51|339.68|337.68|339.51|337.51|27
1727102460000|2024-09-23 14:41:00|339.53|337.53|339.63|337.63|339.63|337.63|339.5|337.5|18
1727102470000|2024-09-23 14:41:10|339.64|337.64|339.62|337.62|339.68|337.68|339.53|337.53|27
1727102480000|2024-09-23 14:41:20|339.63|337.63|339.98|337.98|339.98|337.98|339.63|337.63|23
1727102490000|2024-09-23 14:41:30|339.99|337.99|339.87|337.87|340.03|338.03|339.82|337.82|24
1727102500000|2024-09-23 14:41:40|339.9|337.9|339.9|337.9|339.92|337.92|339.84|337.84|30
1727102510000|2024-09-23 14:41:50|339.97|337.97|340.02|338.02|340.02|338.02|339.88|337.88|24
1727102520000|2024-09-23 14:42:00|340.01|338.01|340.03|338.03|340.16|338.16|340.01|338.01|19
1727102530000|2024-09-23 14:42:10|340|338|339.71|337.71|340|338|339.63|337.63|26
1727102540000|2024-09-23 14:42:20|339.74|337.74|339.7|337.7|339.76|337.76|339.62|337.62|18
1727102550000|2024-09-23 14:42:30|339.68|337.68|339.77|337.77|339.77|337.77|339.63|337.63|28
1727102560000|2024-09-23 14:42:40|339.74|337.74|339.67|337.67|339.78|337.78|339.59|337.59|24
1727102570000|2024-09-23 14:42:50|339.68|337.68|339.85|337.85|339.85|337.85|339.68|337.68|25
1727102580000|2024-09-23 14:43:00|339.83|337.83|339.85|337.85|339.95|337.95|339.82|337.82|21
1727102590000|2024-09-23 14:43:10|339.84|337.84|339.8|337.8|339.88|337.88|339.8|337.8|25
1727102600000|2024-09-23 14:43:20|339.78|337.78|339.98|337.98|339.98|337.98|339.78|337.78|27
1727102610000|2024-09-23 14:43:30|339.99|337.99|340.01|338.01|340.01|338.01|339.85|337.85|23
1727102620000|2024-09-23 14:43:40|339.94|337.94|340.01|338.01|340.01|338.01|339.92|337.92|10
1727102630000|2024-09-23 14:43:50|340.02|338.02|340.01|338.01|340.02|338.02|339.97|337.97|5
1727102640000|2024-09-23 14:44:00|339.98|337.98|339.99|337.99|340|338|339.98|337.98|13
1727102650000|2024-09-23 14:44:10|339.98|337.98|340.02|338.02|340.02|338.02|339.97|337.97|12
1727102660000|2024-09-23 14:44:20|340.03|338.03|340.01|338.01|340.03|338.03|340.01|338.01|6
1727102670000|2024-09-23 14:44:30|340.07|338.07|340.13|338.13|340.13|338.13|340.07|338.07|10
1727102700000|2024-09-23 14:45:00|340.14|338.14|340.13|338.13|340.14|338.14|340.13|338.13|2
1727102710000|2024-09-23 14:45:10|340.1|338.1|340.02|338.02|340.1|338.1|340|338|5
1727102720000|2024-09-23 14:45:20|340.06|338.06|340.13|338.13|340.13|338.13|340.05|338.05|25
1727102730000|2024-09-23 14:45:30|340.14|338.14|340.13|338.13|340.16|338.16|340.13|338.13|4
1727102740000|2024-09-23 14:45:40|340.14|338.14|340.21|338.21|340.21|338.21|340.13|338.13|9
1727102750000|2024-09-23 14:45:50|340.22|338.22|340.16|338.16|340.22|338.22|340.16|338.16|14
1727102760000|2024-09-23 14:46:00|340.13|338.13|340.14|338.14|340.14|338.14|340.13|338.13|2
1727102770000|2024-09-23 14:46:10|340.13|338.13|340.13|338.13|340.14|338.14|340.13|338.13|3
1727102780000|2024-09-23 14:46:20|340.09|338.09|340.08|338.08|340.1|338.1|340.05|338.05|6
1727102790000|2024-09-23 14:46:30|340.06|338.06|340.11|338.11|340.13|338.13|340|338|17
1727102800000|2024-09-23 14:46:40|340.1|338.1|340.07|338.07|340.11|338.11|340.05|338.05|28
1727102810000|2024-09-23 14:46:50|340.1|338.1|340.08|338.08|340.12|338.12|340.08|338.08|10
1727102820000|2024-09-23 14:47:00|340.11|338.11|340.1|338.1|340.13|338.13|340.08|338.08|17
1727102830000|2024-09-23 14:47:10|340.04|338.04|340.12|338.12|340.12|338.12|340.04|338.04|13
1727102840000|2024-09-23 14:47:20|340.09|338.09|340.13|338.13|340.13|338.13|340.09|338.09|9
1727102850000|2024-09-23 14:47:30|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|1
1727102860000|2024-09-23 14:47:40|340.19|338.19|340.17|338.17|340.19|338.19|340.13|338.13|11
1727102870000|2024-09-23 14:47:50|340.18|338.18|340.37|338.37|340.37|338.37|340.18|338.18|7
1727102880000|2024-09-23 14:48:00|340.38|338.38|340.38|338.38|340.45|338.45|340.37|338.37|11
1727102890000|2024-09-23 14:48:10|340.39|338.39|340.43|338.43|340.44|338.44|340.37|338.37|10
1727102900000|2024-09-23 14:48:20|340.44|338.44|340.6|338.6|340.6|338.6|340.44|338.44|7
1727102910000|2024-09-23 14:48:30|340.58|338.58|340.61|338.61|340.61|338.61|340.58|338.58|7
1727102920000|2024-09-23 14:48:40|340.6|338.6|340.54|338.54|340.6|338.6|340.54|338.54|8
1727102930000|2024-09-23 14:48:50|340.55|338.55|340.6|338.6|340.62|338.62|340.55|338.55|13
1727102940000|2024-09-23 14:49:00|340.61|338.61|340.58|338.58|340.61|338.61|340.56|338.56|9
1727102950000|2024-09-23 14:49:10|340.59|338.59|340.59|338.59|340.59|338.59|340.59|338.59|1
1727102960000|2024-09-23 14:49:20|340.61|338.61|340.6|338.6|340.62|338.62|340.59|338.59|9
1727102970000|2024-09-23 14:49:30|340.58|338.58|340.69|338.69|340.69|338.69|340.58|338.58|9
1727102980000|2024-09-23 14:49:40|340.71|338.71|340.72|338.72|340.73|338.73|340.71|338.71|4
1727102990000|2024-09-23 14:49:50|340.7|338.7|340.65|338.65|340.71|338.71|340.65|338.65|4
1727103000000|2024-09-23 14:50:00|340.63|338.63|340.65|338.65|340.65|338.65|340.55|338.55|13
1727103010000|2024-09-23 14:50:10|340.64|338.64|340.65|338.65|340.65|338.65|340.57|338.57|12
1727103020000|2024-09-23 14:50:20|340.67|338.67|340.65|338.65|340.67|338.67|340.65|338.65|2
1727103030000|2024-09-23 14:50:30|340.66|338.66|340.65|338.65|340.66|338.66|340.65|338.65|4
1727103040000|2024-09-23 14:50:40|340.62|338.62|340.58|338.58|340.62|338.62|340.58|338.58|8
1727103060000|2024-09-23 14:51:00|340.59|338.59|340.64|338.64|340.64|338.64|340.59|338.59|5
1727103070000|2024-09-23 14:51:10|340.61|338.61|340.59|338.59|340.61|338.61|340.58|338.58|4
1727103080000|2024-09-23 14:51:20|340.64|338.64|340.66|338.66|340.66|338.66|340.58|338.58|9
1727103090000|2024-09-23 14:51:30|340.7|338.7|340.69|338.69|340.7|338.7|340.69|338.69|6
1727103100000|2024-09-23 14:51:40|340.72|338.72|340.74|338.74|340.74|338.74|340.72|338.72|2
1727103110000|2024-09-23 14:51:50|340.75|338.75|340.75|338.75|340.75|338.75|340.75|338.75|1
1727103120000|2024-09-23 14:52:00|340.76|338.76|340.97|338.97|341|339|340.76|338.76|22
1727103130000|2024-09-23 14:52:10|340.99|338.99|341.03|339.03|341.04|339.04|340.97|338.97|9
1727103140000|2024-09-23 14:52:20|341.04|339.04|340.96|338.96|341.04|339.04|340.96|338.96|7
1727103150000|2024-09-23 14:52:30|340.95|338.95|341.01|339.01|341.01|339.01|340.87|338.87|24
1727103160000|2024-09-23 14:52:40|341|339|341.05|339.05|341.08|339.08|341|339|21
1727103170000|2024-09-23 14:52:50|341.04|339.04|341.09|339.09|341.13|339.13|341.04|339.04|21
1727103180000|2024-09-23 14:53:00|341.06|339.06|341.17|339.17|341.19|339.19|341.06|339.06|14
1727103190000|2024-09-23 14:53:10|341.22|339.22|341.43|339.43|341.46|339.46|341.17|339.17|10
1727103200000|2024-09-23 14:53:20|341.44|339.44|341.43|339.43|341.49|339.49|341.35|339.35|17
1727103210000|2024-09-23 14:53:30|341.47|339.47|341.44|339.44|341.51|339.51|341.44|339.44|9
1727103220000|2024-09-23 14:53:40|341.47|339.47|341.51|339.51|341.51|339.51|341.47|339.47|3
1727103230000|2024-09-23 14:53:50|341.5|339.5|341.51|339.51|341.52|339.52|341.47|339.47|5
1727103240000|2024-09-23 14:54:00|341.49|339.49|341.28|339.28|341.49|339.49|341.28|339.28|14
1727103260000|2024-09-23 14:54:20|341.31|339.31|341.29|339.29|341.31|339.31|341.28|339.28|5
1727103270000|2024-09-23 14:54:30|341.31|339.31|341.41|339.41|341.42|339.42|341.31|339.31|22
1727103280000|2024-09-23 14:54:40|341.39|339.39|341.38|339.38|341.39|339.39|341.36|339.36|7
1727103290000|2024-09-23 14:54:50|341.39|339.39|341.39|339.39|341.43|339.43|341.36|339.36|14
1727103300000|2024-09-23 14:55:00|341.36|339.36|341.22|339.22|341.42|339.42|341.11|339.11|21
1727103310000|2024-09-23 14:55:10|341.27|339.27|341.15|339.15|341.27|339.27|341.15|339.15|12
1727103320000|2024-09-23 14:55:20|341.19|339.19|341.15|339.15|341.19|339.19|341.15|339.15|14
1727103330000|2024-09-23 14:55:30|341.22|339.22|341.03|339.03|341.22|339.22|341.03|339.03|9
1727103340000|2024-09-23 14:55:40|341.08|339.08|340.98|338.98|341.08|339.08|340.98|338.98|4
1727103350000|2024-09-23 14:55:50|341.02|339.02|341.04|339.04|341.07|339.07|340.98|338.98|8
1727103360000|2024-09-23 14:56:00|341.01|339.01|341.04|339.04|341.06|339.06|340.98|338.98|10
1727103370000|2024-09-23 14:56:10|341.02|339.02|341.04|339.04|341.13|339.13|341.02|339.02|8
1727103380000|2024-09-23 14:56:20|341.03|339.03|340.98|338.98|341.03|339.03|340.98|338.98|7
1727103390000|2024-09-23 14:56:30|341.03|339.03|340.98|338.98|341.03|339.03|340.98|338.98|5
1727103400000|2024-09-23 14:56:40|340.95|338.95|340.96|338.96|341|339|340.86|338.86|22
1727103410000|2024-09-23 14:56:50|340.97|338.97|341.02|339.02|341.09|339.09|340.97|338.97|20
1727103420000|2024-09-23 14:57:00|341.06|339.06|341.1|339.1|341.1|339.1|341.02|339.02|22
1727103430000|2024-09-23 14:57:10|341.17|339.17|341.11|339.11|341.19|339.19|341.08|339.08|13
1727103440000|2024-09-23 14:57:20|341.1|339.1|341.12|339.12|341.14|339.14|341.09|339.09|14
1727103450000|2024-09-23 14:57:30|341.09|339.09|341.03|339.03|341.09|339.09|341.03|339.03|10
1727103460000|2024-09-23 14:57:40|341|339|341.04|339.04|341.08|339.08|340.92|338.92|26
1727103470000|2024-09-23 14:57:50|341.07|339.07|341.05|339.05|341.13|339.13|341.05|339.05|22
1727103480000|2024-09-23 14:58:00|341.04|339.04|341.13|339.13|341.13|339.13|341.04|339.04|13
1727103490000|2024-09-23 14:58:10|341.15|339.15|341.18|339.18|341.2|339.2|341.15|339.15|21
1727103500000|2024-09-23 14:58:20|341.19|339.19|341.18|339.18|341.25|339.25|341.15|339.15|18
1727103510000|2024-09-23 14:58:30|341.14|339.14|341.06|339.06|341.14|339.14|341.04|339.04|10
1727103520000|2024-09-23 14:58:40|341.05|339.05|340.96|338.96|341.05|339.05|340.96|338.96|17
1727103530000|2024-09-23 14:58:50|340.95|338.95|340.9|338.9|340.95|338.95|340.86|338.86|5
1727103540000|2024-09-23 14:59:00|340.89|338.89|340.97|338.97|341|339|340.88|338.88|27
1727103550000|2024-09-23 14:59:10|340.96|338.96|340.94|338.94|341.01|339.01|340.94|338.94|7
1727103560000|2024-09-23 14:59:20|340.92|338.92|340.94|338.94|340.96|338.96|340.92|338.92|8
1727103570000|2024-09-23 14:59:30|340.99|338.99|340.99|338.99|341|339|340.93|338.93|8
1727103580000|2024-09-23 14:59:40|341.03|339.03|340.98|338.98|341.03|339.03|340.98|338.98|20
1727103600000|2024-09-23 15:00:00|340.94|338.94|340.84|338.84|340.94|338.94|340.78|338.78|19
1727103610000|2024-09-23 15:00:10|340.83|338.83|340.77|338.77|340.89|338.89|340.68|338.68|20
1727103620000|2024-09-23 15:00:20|340.73|338.73|340.73|338.73|340.77|338.77|340.73|338.73|18
1727103630000|2024-09-23 15:00:30|340.69|338.69|340.67|338.67|340.69|338.69|340.63|338.63|10
1727103640000|2024-09-23 15:00:40|340.66|338.66|340.69|338.69|340.73|338.73|340.65|338.65|19
1727103650000|2024-09-23 15:00:50|340.68|338.68|340.76|338.76|340.79|338.79|340.67|338.67|16
1727103660000|2024-09-23 15:01:00|340.84|338.84|340.87|338.87|340.94|338.94|340.82|338.82|19
1727103670000|2024-09-23 15:01:10|340.88|338.88|340.87|338.87|340.9|338.9|340.83|338.83|21
1727103680000|2024-09-23 15:01:20|340.9|338.9|340.74|338.74|340.9|338.9|340.71|338.71|9
1727103690000|2024-09-23 15:01:30|340.79|338.79|340.69|338.69|340.88|338.88|340.69|338.69|15
1727103700000|2024-09-23 15:01:40|340.73|338.73|340.78|338.78|340.82|338.82|340.69|338.69|14
1727103710000|2024-09-23 15:01:50|340.77|338.77|340.8|338.8|340.81|338.81|340.68|338.68|20
1727103720000|2024-09-23 15:02:00|340.76|338.76|340.73|338.73|340.87|338.87|340.73|338.73|26
1727103730000|2024-09-23 15:02:10|340.72|338.72|340.44|338.44|340.74|338.74|340.44|338.44|25
1727103740000|2024-09-23 15:02:20|340.42|338.42|340.23|338.23|340.43|338.43|340.19|338.19|13
1727103750000|2024-09-23 15:02:30|340.22|338.22|340.11|338.11|340.23|338.23|340.07|338.07|21
1727103760000|2024-09-23 15:02:40|340.1|338.1|340.16|338.16|340.21|338.21|340.08|338.08|22
1727103770000|2024-09-23 15:02:50|340.15|338.15|340.05|338.05|340.23|338.23|340.05|338.05|22
1727103780000|2024-09-23 15:03:00|340.03|338.03|339.86|337.86|340.03|338.03|339.83|337.83|23
1727103790000|2024-09-23 15:03:10|339.81|337.81|339.92|337.92|339.92|337.92|339.76|337.76|18
1727103800000|2024-09-23 15:03:20|339.95|337.95|339.95|337.95|340.01|338.01|339.9|337.9|28
1727103810000|2024-09-23 15:03:30|339.9|337.9|339.72|337.72|339.94|337.94|339.71|337.71|18
1727103820000|2024-09-23 15:03:40|339.75|337.75|339.79|337.79|339.82|337.82|339.74|337.74|14
1727103830000|2024-09-23 15:03:50|339.8|337.8|339.79|337.79|339.89|337.89|339.79|337.79|17
1727103840000|2024-09-23 15:04:00|339.74|337.74|339.74|337.74|339.77|337.77|339.71|337.71|16
1727103850000|2024-09-23 15:04:10|339.71|337.71|339.72|337.72|339.75|337.75|339.68|337.68|19
1727103860000|2024-09-23 15:04:20|339.75|337.75|339.77|337.77|339.82|337.82|339.73|337.73|10
1727103870000|2024-09-23 15:04:30|339.76|337.76|339.74|337.74|339.79|337.79|339.74|337.74|7
1727103880000|2024-09-23 15:04:40|339.72|337.72|339.7|337.7|339.72|337.72|339.7|337.7|2
1727103890000|2024-09-23 15:04:50|339.69|337.69|339.72|337.72|339.74|337.74|339.69|337.69|14
1727103900000|2024-09-23 15:05:00|339.69|337.69|339.34|337.34|339.73|337.73|339.34|337.34|14
1727103910000|2024-09-23 15:05:10|339.33|337.33|339.18|337.18|339.33|337.33|339.11|337.11|17
1727103920000|2024-09-23 15:05:20|339.17|337.17|339.11|337.11|339.18|337.18|339.09|337.09|22
1727103930000|2024-09-23 15:05:30|339.1|337.1|339.13|337.13|339.18|337.18|339.09|337.09|18
1727103940000|2024-09-23 15:05:40|339.14|337.14|339|337|339.16|337.16|339|337|16
1727103950000|2024-09-23 15:05:50|339.01|337.01|339|337|339.01|337.01|339|337|2
1727103960000|2024-09-23 15:06:00|338.99|336.99|339|337|339|337|338.99|336.99|2
1727103970000|2024-09-23 15:06:10|338.97|336.97|339|337|339|337|338.95|336.95|6
1727103980000|2024-09-23 15:06:20|338.99|336.99|338.98|336.98|338.99|336.99|338.98|336.98|2
1727103990000|2024-09-23 15:06:30|338.97|336.97|338.96|336.96|339|337|338.92|336.92|13
1727104000000|2024-09-23 15:06:40|338.95|336.95|338.95|336.95|338.98|336.98|338.92|336.92|11
1727104010000|2024-09-23 15:06:50|338.94|336.94|339|337|339|337|338.93|336.93|6
1727104020000|2024-09-23 15:07:00|339.02|337.02|339.19|337.19|339.21|337.21|339|337|14
1727104030000|2024-09-23 15:07:10|339.21|337.21|339.08|337.08|339.25|337.25|339.08|337.08|19
1727104040000|2024-09-23 15:07:20|339.06|337.06|338.99|336.99|339.06|337.06|338.96|336.96|6
1727104050000|2024-09-23 15:07:30|338.98|336.98|338.93|336.93|339|337|338.93|336.93|7
1727104060000|2024-09-23 15:07:40|338.96|336.96|338.95|336.95|338.97|336.97|338.94|336.94|6
1727104070000|2024-09-23 15:07:50|339|337|338.99|336.99|339|337|338.97|336.97|10
1727104080000|2024-09-23 15:08:00|338.98|336.98|338.95|336.95|339|337|338.95|336.95|9
1727104090000|2024-09-23 15:08:10|338.97|336.97|338.97|336.97|339|337|338.95|336.95|9
1727104100000|2024-09-23 15:08:20|338.96|336.96|338.9|336.9|339|337|338.9|336.9|9
1727104110000|2024-09-23 15:08:30|338.78|336.78|338.64|336.64|338.78|336.78|338.64|336.64|23
1727104120000|2024-09-23 15:08:40|338.65|336.65|338.59|336.59|338.65|336.65|338.53|336.53|19
1727104130000|2024-09-23 15:08:50|338.58|336.58|338.5|336.5|338.59|336.59|338.5|336.5|13
1727104140000|2024-09-23 15:09:00|338.51|336.51|338.64|336.64|338.64|336.64|338.49|336.49|15
1727104150000|2024-09-23 15:09:10|338.63|336.63|338.57|336.57|338.64|336.64|338.55|336.55|24
1727104160000|2024-09-23 15:09:20|338.58|336.58|338.57|336.57|338.58|336.58|338.55|336.55|9
1727104170000|2024-09-23 15:09:30|338.56|336.56|338.65|336.65|338.73|336.73|338.56|336.56|22
1727104180000|2024-09-23 15:09:40|338.64|336.64|338.67|336.67|338.7|336.7|338.62|336.62|20
1727104190000|2024-09-23 15:09:50|338.68|336.68|338.74|336.74|338.74|336.74|338.64|336.64|18
1727104200000|2024-09-23 15:10:00|338.73|336.73|338.53|336.53|338.73|336.73|338.53|336.53|22
1727104210000|2024-09-23 15:10:10|338.52|336.52|338.58|336.58|338.58|336.58|338.52|336.52|6
1727104220000|2024-09-23 15:10:20|338.61|336.61|338.73|336.73|338.74|336.74|338.59|336.59|19
1727104230000|2024-09-23 15:10:30|338.74|336.74|338.72|336.72|338.76|336.76|338.67|336.67|20
1727104240000|2024-09-23 15:10:40|338.7|336.7|338.68|336.68|338.76|336.76|338.66|336.66|24
1727104250000|2024-09-23 15:10:50|338.67|336.67|338.56|336.56|338.67|336.67|338.54|336.54|17
1727104260000|2024-09-23 15:11:00|338.55|336.55|338.43|336.43|338.55|336.55|338.37|336.37|23
1727104270000|2024-09-23 15:11:10|338.42|336.42|338.48|336.48|338.49|336.49|338.42|336.42|7
1727104280000|2024-09-23 15:11:20|338.49|336.49|338.61|336.61|338.61|336.61|338.49|336.49|17
1727104290000|2024-09-23 15:11:30|338.6|336.6|338.57|336.57|338.61|336.61|338.55|336.55|19
1727104300000|2024-09-23 15:11:40|338.58|336.58|338.75|336.75|338.76|336.76|338.58|336.58|18
1727104310000|2024-09-23 15:11:50|338.76|336.76|338.64|336.64|338.76|336.76|338.63|336.63|18
1727104320000|2024-09-23 15:12:00|338.65|336.65|338.59|336.59|338.65|336.65|338.55|336.55|18
1727104330000|2024-09-23 15:12:10|338.61|336.61|338.55|336.55|338.61|336.61|338.55|336.55|11
1727104340000|2024-09-23 15:12:20|338.57|336.57|338.59|336.59|338.62|336.62|338.55|336.55|17
1727104350000|2024-09-23 15:12:30|338.62|336.62|338.63|336.63|338.64|336.64|338.55|336.55|13
1727104360000|2024-09-23 15:12:40|338.64|336.64|338.76|336.76|338.79|336.79|338.64|336.64|17
1727104370000|2024-09-23 15:12:50|338.74|336.74|338.79|336.79|338.79|336.79|338.74|336.74|17
1727104380000|2024-09-23 15:13:00|338.81|336.81|338.74|336.74|338.81|336.81|338.74|336.74|13
1727104390000|2024-09-23 15:13:10|338.75|336.75|338.82|336.82|338.82|336.82|338.75|336.75|17
1727104400000|2024-09-23 15:13:20|338.87|336.87|339.07|337.07|339.07|337.07|338.86|336.86|16
1727104410000|2024-09-23 15:13:30|339.06|337.06|339.24|337.24|339.25|337.25|339.06|337.06|21
1727104420000|2024-09-23 15:13:40|339.25|337.25|339.32|337.32|339.32|337.32|339.24|337.24|11
1727104430000|2024-09-23 15:13:50|339.33|337.33|339.34|337.34|339.34|337.34|339.33|337.33|2
1727104460000|2024-09-23 15:14:20|339.35|337.35|339.33|337.33|339.37|337.37|339.33|337.33|7
1727104490000|2024-09-23 15:14:50|339.35|337.35|339.49|337.49|339.49|337.49|339.35|337.35|7
1727104500000|2024-09-23 15:15:00|339.47|337.47|339.45|337.45|339.49|337.49|339.45|337.45|17
1727104510000|2024-09-23 15:15:10|339.42|337.42|339.35|337.35|339.45|337.45|339.34|337.34|16
1727104520000|2024-09-23 15:15:20|339.34|337.34|339.16|337.16|339.34|337.34|339.12|337.12|22
1727104530000|2024-09-23 15:15:30|339.18|337.18|339.11|337.11|339.2|337.2|339.11|337.11|14
1727104540000|2024-09-23 15:15:40|339.12|337.12|339.29|337.29|339.29|337.29|339.11|337.11|21
1727104550000|2024-09-23 15:15:50|339.31|337.31|339.38|337.38|339.39|337.39|339.31|337.31|14
1727104560000|2024-09-23 15:16:00|339.39|337.39|339.54|337.54|339.54|337.54|339.39|337.39|11
1727104570000|2024-09-23 15:16:10|339.57|337.57|339.65|337.65|339.68|337.68|339.57|337.57|16
1727104580000|2024-09-23 15:16:20|339.66|337.66|339.65|337.65|339.66|337.66|339.64|337.64|4
1727104590000|2024-09-23 15:16:30|339.67|337.67|339.78|337.78|339.78|337.78|339.67|337.67|12
1727104600000|2024-09-23 15:16:40|339.77|337.77|339.66|337.66|339.78|337.78|339.66|337.66|13
1727104610000|2024-09-23 15:16:50|339.65|337.65|339.23|337.23|339.65|337.65|339.23|337.23|21
1727104620000|2024-09-23 15:17:00|339.24|337.24|339.26|337.26|339.26|337.26|339.15|337.15|16
1727104630000|2024-09-23 15:17:10|339.31|337.31|339.29|337.29|339.39|337.39|339.27|337.27|19
1727104640000|2024-09-23 15:17:20|339.28|337.28|339.26|337.26|339.3|337.3|339.26|337.26|14
1727104650000|2024-09-23 15:17:30|339.25|337.25|339.11|337.11|339.26|337.26|339.09|337.09|17
1727104660000|2024-09-23 15:17:40|339.1|337.1|338.93|336.93|339.1|337.1|338.92|336.92|25
1727104670000|2024-09-23 15:17:50|338.94|336.94|339.13|337.13|339.13|337.13|338.92|336.92|18
1727104680000|2024-09-23 15:18:00|339.09|337.09|339.06|337.06|339.09|337.09|339|337|21
1727104690000|2024-09-23 15:18:10|339.03|337.03|339.06|337.06|339.08|337.08|339.02|337.02|13
1727104700000|2024-09-23 15:18:20|339.03|337.03|339.18|337.18|339.18|337.18|339.01|337.01|12
1727104710000|2024-09-23 15:18:30|339.12|337.12|339.12|337.12|339.19|337.19|339.11|337.11|21
1727104720000|2024-09-23 15:18:40|339.11|337.11|339.29|337.29|339.29|337.29|339.11|337.11|17
1727104730000|2024-09-23 15:18:50|339.33|337.33|339.29|337.29|339.37|337.37|339.29|337.29|13
1727104740000|2024-09-23 15:19:00|339.3|337.3|339.36|337.36|339.38|337.38|339.3|337.3|20
1727104750000|2024-09-23 15:19:10|339.37|337.37|339.33|337.33|339.37|337.37|339.28|337.28|16
1727104760000|2024-09-23 15:19:20|339.32|337.32|339.37|337.37|339.37|337.37|339.31|337.31|16
1727104770000|2024-09-23 15:19:30|339.36|337.36|339.33|337.33|339.37|337.37|339.31|337.31|10
1727104780000|2024-09-23 15:19:40|339.34|337.34|339.36|337.36|339.36|337.36|339.33|337.33|8
1727104790000|2024-09-23 15:19:50|339.37|337.37|339.48|337.48|339.48|337.48|339.36|337.36|12
1727104800000|2024-09-23 15:20:00|339.47|337.47|339.4|337.4|339.47|337.47|339.33|337.33|22
1727104810000|2024-09-23 15:20:10|339.41|337.41|339.46|337.46|339.46|337.46|339.41|337.41|11
1727104820000|2024-09-23 15:20:20|339.47|337.47|339.63|337.63|339.64|337.64|339.47|337.47|20
1727104830000|2024-09-23 15:20:30|339.62|337.62|339.62|337.62|339.62|337.62|339.62|337.62|1
1727104840000|2024-09-23 15:20:40|339.63|337.63|339.63|337.63|339.64|337.64|339.63|337.63|3
1727104850000|2024-09-23 15:20:50|339.64|337.64|339.64|337.64|339.64|337.64|339.61|337.61|10
1727104860000|2024-09-23 15:21:00|339.63|337.63|339.64|337.64|339.64|337.64|339.63|337.63|2
1727104870000|2024-09-23 15:21:10|339.67|337.67|339.68|337.68|339.68|337.68|339.67|337.67|2
1727104890000|2024-09-23 15:21:30|339.71|337.71|339.67|337.67|339.73|337.73|339.66|337.66|5
1727104900000|2024-09-23 15:21:40|339.68|337.68|339.73|337.73|339.73|337.73|339.68|337.68|6
1727104910000|2024-09-23 15:21:50|339.74|337.74|339.75|337.75|339.75|337.75|339.74|337.74|2
1727104920000|2024-09-23 15:22:00|339.89|337.89|340.01|338.01|340.01|338.01|339.89|337.89|10
1727104930000|2024-09-23 15:22:10|340|338|340.03|338.03|340.06|338.06|339.99|337.99|13
1727104940000|2024-09-23 15:22:20|340.02|338.02|339.99|337.99|340.02|338.02|339.91|337.91|18
1727104950000|2024-09-23 15:22:30|340|338|340.05|338.05|340.06|338.06|339.98|337.98|14
1727104960000|2024-09-23 15:22:40|340.03|338.03|340.08|338.08|340.09|338.09|340.02|338.02|15
1727104970000|2024-09-23 15:22:50|340.09|338.09|340.09|338.09|340.09|338.09|340.01|338.01|16
1727104980000|2024-09-23 15:23:00|340.1|338.1|340.09|338.09|340.1|338.1|339.99|337.99|25
1727104990000|2024-09-23 15:23:10|340.11|338.11|340.11|338.11|340.13|338.13|340.09|338.09|21
1727105000000|2024-09-23 15:23:20|340.12|338.12|340.05|338.05|340.15|338.15|340.04|338.04|22
1727105010000|2024-09-23 15:23:30|340.04|338.04|340.01|338.01|340.06|338.06|340.01|338.01|20
1727105020000|2024-09-23 15:23:40|340.04|338.04|339.91|337.91|340.04|338.04|339.89|337.89|20
1727105030000|2024-09-23 15:23:50|339.92|337.92|339.99|337.99|339.99|337.99|339.92|337.92|20
1727105040000|2024-09-23 15:24:00|340|338|340.1|338.1|340.11|338.11|339.99|337.99|24
1727105050000|2024-09-23 15:24:10|340.11|338.11|340.14|338.14|340.17|338.17|340.1|338.1|21
1727105060000|2024-09-23 15:24:20|340.13|338.13|340.29|338.29|340.31|338.31|340.13|338.13|17
1727105070000|2024-09-23 15:24:30|340.3|338.3|340.38|338.38|340.38|338.38|340.3|338.3|4
1727105090000|2024-09-23 15:24:50|340.39|338.39|340.4|338.4|340.4|338.4|340.39|338.39|2
1727105100000|2024-09-23 15:25:00|340.41|338.41|340.41|338.41|340.41|338.41|340.41|338.41|1
1727105110000|2024-09-23 15:25:10|340.42|338.42|340.44|338.44|340.44|338.44|340.42|338.42|3
1727105120000|2024-09-23 15:25:20|340.45|338.45|340.8|338.8|340.81|338.81|340.45|338.45|23
1727105130000|2024-09-23 15:25:30|340.79|338.79|340.8|338.8|340.82|338.82|340.77|338.77|14
1727105140000|2024-09-23 15:25:40|340.81|338.81|340.99|338.99|341|339|340.8|338.8|15
1727105150000|2024-09-23 15:25:50|341|339|340.92|338.92|341.01|339.01|340.92|338.92|21
1727105160000|2024-09-23 15:26:00|340.93|338.93|340.67|338.67|340.93|338.93|340.63|338.63|26
1727105170000|2024-09-23 15:26:10|340.66|338.66|340.64|338.64|340.72|338.72|340.62|338.62|32
1727105180000|2024-09-23 15:26:20|340.63|338.63|340.65|338.65|340.73|338.73|340.63|338.63|18
1727105190000|2024-09-23 15:26:30|340.67|338.67|340.55|338.55|340.7|338.7|340.55|338.55|20
1727105200000|2024-09-23 15:26:40|340.57|338.57|340.48|338.48|340.64|338.64|340.48|338.48|20
1727105210000|2024-09-23 15:26:50|340.5|338.5|340.36|338.36|340.5|338.5|340.36|338.36|11
1727105220000|2024-09-23 15:27:00|340.33|338.33|340.38|338.38|340.38|338.38|340.32|338.32|10
1727105230000|2024-09-23 15:27:10|340.39|338.39|340.32|338.32|340.4|338.4|340.32|338.32|18
1727105240000|2024-09-23 15:27:20|340.34|338.34|340.19|338.19|340.34|338.34|340.19|338.19|18
1727105250000|2024-09-23 15:27:30|340.21|338.21|340.22|338.22|340.23|338.23|340.18|338.18|17
1727105260000|2024-09-23 15:27:40|340.23|338.23|340.15|338.15|340.23|338.23|340.13|338.13|12
1727105270000|2024-09-23 15:27:50|340.16|338.16|340.21|338.21|340.21|338.21|340.15|338.15|19
1727105280000|2024-09-23 15:28:00|340.23|338.23|340.5|338.5|340.5|338.5|340.19|338.19|20
1727105290000|2024-09-23 15:28:10|340.51|338.51|340.55|338.55|340.58|338.58|340.51|338.51|20
1727105300000|2024-09-23 15:28:20|340.53|338.53|340.61|338.61|340.62|338.62|340.53|338.53|19
1727105310000|2024-09-23 15:28:30|340.62|338.62|340.61|338.61|340.65|338.65|340.55|338.55|17
1727105320000|2024-09-23 15:28:40|340.6|338.6|340.54|338.54|340.6|338.6|340.5|338.5|20
1727105330000|2024-09-23 15:28:50|340.55|338.55|340.53|338.53|340.58|338.58|340.52|338.52|15
1727105340000|2024-09-23 15:29:00|340.52|338.52|340.44|338.44|340.52|338.52|340.42|338.42|12
1727105350000|2024-09-23 15:29:10|340.43|338.43|340.34|338.34|340.43|338.43|340.32|338.32|16
1727105360000|2024-09-23 15:29:20|340.33|338.33|340.33|338.33|340.37|338.37|340.33|338.33|10
1727105370000|2024-09-23 15:29:30|340.35|338.35|340.5|338.5|340.51|338.51|340.34|338.34|18
1727105380000|2024-09-23 15:29:40|340.49|338.49|340.39|338.39|340.5|338.5|340.39|338.39|13
1727105390000|2024-09-23 15:29:50|340.37|338.37|340.44|338.44|340.44|338.44|340.37|338.37|13
1727105400000|2024-09-23 15:30:00|340.45|338.45|340.46|338.46|340.61|338.61|340.45|338.45|22
1727105410000|2024-09-23 15:30:10|340.45|338.45|340.32|338.32|340.45|338.45|340.29|338.29|17
1727105420000|2024-09-23 15:30:20|340.31|338.31|340.41|338.41|340.41|338.41|340.31|338.31|24
1727105430000|2024-09-23 15:30:30|340.43|338.43|340.53|338.53|340.53|338.53|340.42|338.42|18
1727105440000|2024-09-23 15:30:40|340.52|338.52|340.54|338.54|340.54|338.54|340.48|338.48|15
1727105450000|2024-09-23 15:30:50|340.56|338.56|340.61|338.61|340.62|338.62|340.55|338.55|22
1727105460000|2024-09-23 15:31:00|340.63|338.63|340.65|338.65|340.65|338.65|340.59|338.59|16
1727105470000|2024-09-23 15:31:10|340.64|338.64|340.61|338.61|340.64|338.64|340.58|338.58|13
1727105480000|2024-09-23 15:31:20|340.6|338.6|340.51|338.51|340.61|338.61|340.45|338.45|19
1727105490000|2024-09-23 15:31:30|340.52|338.52|340.51|338.51|340.59|338.59|340.51|338.51|24
1727105500000|2024-09-23 15:31:40|340.53|338.53|340.62|338.62|340.62|338.62|340.52|338.52|16
1727105510000|2024-09-23 15:31:50|340.63|338.63|340.52|338.52|340.65|338.65|340.52|338.52|18
1727105520000|2024-09-23 15:32:00|340.53|338.53|340.43|338.43|340.62|338.62|340.35|338.35|22
1727105530000|2024-09-23 15:32:10|340.45|338.45|340.65|338.65|340.65|338.65|340.45|338.45|21
1727105550000|2024-09-23 15:32:30|340.66|338.66|340.64|338.64|340.66|338.66|340.64|338.64|2
1727105560000|2024-09-23 15:32:40|340.63|338.63|340.6|338.6|340.65|338.65|340.58|338.58|6
1727105570000|2024-09-23 15:32:50|340.61|338.61|340.59|338.59|340.61|338.61|340.58|338.58|13
1727105580000|2024-09-23 15:33:00|340.6|338.6|340.61|338.61|340.63|338.63|340.58|338.58|18
1727105590000|2024-09-23 15:33:10|340.64|338.64|340.65|338.65|340.65|338.65|340.62|338.62|4
1727105610000|2024-09-23 15:33:30|340.64|338.64|340.5|338.5|340.64|338.64|340.47|338.47|12
1727105620000|2024-09-23 15:33:40|340.49|338.49|340.37|338.37|340.52|338.52|340.33|338.33|18
1727105630000|2024-09-23 15:33:50|340.38|338.38|340.4|338.4|340.42|338.42|340.38|338.38|17
1727105640000|2024-09-23 15:34:00|340.41|338.41|340.23|338.23|340.41|338.41|340.23|338.23|22
1727105650000|2024-09-23 15:34:10|340.21|338.21|340.07|338.07|340.22|338.22|340|338|22
1727105660000|2024-09-23 15:34:20|340.08|338.08|339.99|337.99|340.1|338.1|339.98|337.98|26
1727105670000|2024-09-23 15:34:30|340.01|338.01|339.99|337.99|340.01|338.01|339.99|337.99|15
1727105680000|2024-09-23 15:34:40|340|338|339.97|337.97|340|338|339.97|337.97|5
1727105690000|2024-09-23 15:34:50|340|338|340.03|338.03|340.03|338.03|339.98|337.98|6
1727105700000|2024-09-23 15:35:00|340.06|338.06|339.76|337.76|340.06|338.06|339.76|337.76|20
1727105710000|2024-09-23 15:35:10|339.8|337.8|339.85|337.85|339.89|337.89|339.79|337.79|20
1727105720000|2024-09-23 15:35:20|339.86|337.86|339.87|337.87|339.91|337.91|339.83|337.83|11
1727105730000|2024-09-23 15:35:30|339.91|337.91|339.97|337.97|340.04|338.04|339.88|337.88|27
1727105740000|2024-09-23 15:35:40|339.94|337.94|339.92|337.92|339.97|337.97|339.92|337.92|18
1727105750000|2024-09-23 15:35:50|339.91|337.91|339.77|337.77|339.91|337.91|339.71|337.71|18
1727105760000|2024-09-23 15:36:00|339.79|337.79|339.88|337.88|339.96|337.96|339.79|337.79|24
1727105770000|2024-09-23 15:36:10|339.87|337.87|339.73|337.73|339.89|337.89|339.72|337.72|23
1727105780000|2024-09-23 15:36:20|339.74|337.74|339.9|337.9|339.91|337.91|339.71|337.71|19
1727105790000|2024-09-23 15:36:30|339.92|337.92|339.98|337.98|340.03|338.03|339.92|337.92|23
1727105800000|2024-09-23 15:36:40|339.99|337.99|339.98|337.98|340.02|338.02|339.98|337.98|13
1727105810000|2024-09-23 15:36:50|339.99|337.99|339.98|337.98|340.07|338.07|339.94|337.94|22
1727105820000|2024-09-23 15:37:00|340|338|340.12|338.12|340.12|338.12|339.98|337.98|9
1727105830000|2024-09-23 15:37:10|340.11|338.11|340.12|338.12|340.12|338.12|340.11|338.11|2
1727105840000|2024-09-23 15:37:20|340.11|338.11|340.12|338.12|340.12|338.12|340.11|338.11|2
1727105850000|2024-09-23 15:37:30|340.11|338.11|340.01|338.01|340.12|338.12|340.01|338.01|15
1727105860000|2024-09-23 15:37:40|340.03|338.03|340.08|338.08|340.1|338.1|340.02|338.02|24
1727105870000|2024-09-23 15:37:50|340.06|338.06|340.1|338.1|340.12|338.12|340.05|338.05|10
1727105880000|2024-09-23 15:38:00|340.12|338.12|340.15|338.15|340.15|338.15|340.12|338.12|3
1727105890000|2024-09-23 15:38:10|340.16|338.16|340.15|338.15|340.16|338.16|340.15|338.15|2
1727105900000|2024-09-23 15:38:20|340.14|338.14|340.14|338.14|340.14|338.14|340.14|338.14|1
1727105910000|2024-09-23 15:38:30|340.15|338.15|340.15|338.15|340.15|338.15|340.15|338.15|1
1727105920000|2024-09-23 15:38:40|340.16|338.16|340.16|338.16|340.16|338.16|340.16|338.16|1
1727105930000|2024-09-23 15:38:50|340.17|338.17|340.17|338.17|340.17|338.17|340.17|338.17|1
1727105950000|2024-09-23 15:39:10|340.15|338.15|340.15|338.15|340.15|338.15|340.15|338.15|1
1727105980000|2024-09-23 15:39:40|340.12|338.12|340.12|338.12|340.12|338.12|340.12|338.12|1
1727105990000|2024-09-23 15:39:50|340.13|338.13|340.15|338.15|340.15|338.15|340.13|338.13|3
1727106000000|2024-09-23 15:40:00|340.16|338.16|340.17|338.17|340.17|338.17|340.16|338.16|2
1727106010000|2024-09-23 15:40:10|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|1
1727106020000|2024-09-23 15:40:20|340.19|338.19|340.23|338.23|340.23|338.23|340.19|338.19|5
1727106030000|2024-09-23 15:40:30|340.22|338.22|340.22|338.22|340.22|338.22|340.22|338.22|1
1727106040000|2024-09-23 15:40:40|340.2|338.2|340.13|338.13|340.2|338.2|340.12|338.12|3
1727106050000|2024-09-23 15:40:50|340.16|338.16|340.18|338.18|340.18|338.18|340.16|338.16|3
1727106060000|2024-09-23 15:41:00|340.19|338.19|340.37|338.37|340.37|338.37|340.19|338.19|5
1727106070000|2024-09-23 15:41:10|340.38|338.38|340.46|338.46|340.46|338.46|340.38|338.38|8
1727106080000|2024-09-23 15:41:20|340.47|338.47|340.47|338.47|340.47|338.47|340.47|338.47|1
1727106090000|2024-09-23 15:41:30|340.46|338.46|340.41|338.41|340.47|338.47|340.4|338.4|4
1727106100000|2024-09-23 15:41:40|340.4|338.4|340.39|338.39|340.4|338.4|340.33|338.33|15
1727106110000|2024-09-23 15:41:50|340.38|338.38|340.39|338.39|340.39|338.39|340.37|338.37|10
1727106120000|2024-09-23 15:42:00|340.4|338.4|340.42|338.42|340.42|338.42|340.4|338.4|3
1727106130000|2024-09-23 15:42:10|340.43|338.43|340.46|338.46|340.46|338.46|340.43|338.43|4
1727106180000|2024-09-23 15:43:00|340.47|338.47|340.64|338.64|340.66|338.66|340.47|338.47|9
1727106190000|2024-09-23 15:43:10|340.65|338.65|340.67|338.67|340.67|338.67|340.65|338.65|3
1727106200000|2024-09-23 15:43:20|340.66|338.66|340.64|338.64|340.67|338.67|340.64|338.64|3
1727106210000|2024-09-23 15:43:30|340.65|338.65|340.72|338.72|340.72|338.72|340.65|338.65|5
1727106220000|2024-09-23 15:43:40|340.73|338.73|340.7|338.7|340.73|338.73|340.68|338.68|5
1727106230000|2024-09-23 15:43:50|340.74|338.74|340.74|338.74|340.74|338.74|340.74|338.74|1
1727106240000|2024-09-23 15:44:00|340.72|338.72|340.66|338.66|340.72|338.72|340.65|338.65|4
1727106250000|2024-09-23 15:44:10|340.67|338.67|340.72|338.72|340.72|338.72|340.67|338.67|6
1727106260000|2024-09-23 15:44:20|340.81|338.81|340.79|338.79|340.82|338.82|340.79|338.79|8
1727106270000|2024-09-23 15:44:30|340.8|338.8|340.83|338.83|340.83|338.83|340.79|338.79|9
1727106280000|2024-09-23 15:44:40|340.84|338.84|340.84|338.84|340.84|338.84|340.83|338.83|3
1727106290000|2024-09-23 15:44:50|340.85|338.85|340.86|338.86|340.86|338.86|340.85|338.85|2
1727106300000|2024-09-23 15:45:00|340.87|338.87|340.92|338.92|340.92|338.92|340.87|338.87|4
1727106310000|2024-09-23 15:45:10|340.93|338.93|340.95|338.95|340.95|338.95|340.93|338.93|3
1727106320000|2024-09-23 15:45:20|340.96|338.96|340.96|338.96|340.96|338.96|340.96|338.96|1
1727106330000|2024-09-23 15:45:30|340.97|338.97|340.98|338.98|340.98|338.98|340.96|338.96|4
1727106340000|2024-09-23 15:45:40|341.06|339.06|341.09|339.09|341.09|339.09|341.06|339.06|4
1727106350000|2024-09-23 15:45:50|341.1|339.1|341.15|339.15|341.15|339.15|341.1|339.1|3
1727106370000|2024-09-23 15:46:10|341.05|339.05|341.1|339.1|341.1|339.1|341.05|339.05|2
1727106380000|2024-09-23 15:46:20|341.11|339.11|341.28|339.28|341.28|339.28|341.11|339.11|5
1727106390000|2024-09-23 15:46:30|341.3|339.3|341.29|339.29|341.35|339.35|341.29|339.29|6
1727106400000|2024-09-23 15:46:40|341.28|339.28|341.29|339.29|341.29|339.29|341.27|339.27|4
1727106410000|2024-09-23 15:46:50|341.3|339.3|341.27|339.27|341.3|339.3|341.23|339.23|10
1727106420000|2024-09-23 15:47:00|341.26|339.26|341.3|339.3|341.3|339.3|341.26|339.26|9
1727106430000|2024-09-23 15:47:10|341.31|339.31|341.36|339.36|341.36|339.36|341.31|339.31|5
1727106440000|2024-09-23 15:47:20|341.46|339.46|341.45|339.45|341.52|339.52|341.41|339.41|8
1727106450000|2024-09-23 15:47:30|341.47|339.47|341.55|339.55|341.55|339.55|341.45|339.45|9
1727106460000|2024-09-23 15:47:40|341.56|339.56|341.5|339.5|341.56|339.56|341.5|339.5|3
1727106470000|2024-09-23 15:47:50|341.45|339.45|341.37|339.37|341.45|339.45|341.37|339.37|4
1727106480000|2024-09-23 15:48:00|341.39|339.39|341.23|339.23|341.39|339.39|341.23|339.23|14
1727106490000|2024-09-23 15:48:10|341.18|339.18|340.99|338.99|341.18|339.18|340.99|338.99|7
1727106500000|2024-09-23 15:48:20|341.04|339.04|341.08|339.08|341.08|339.08|341.02|339.02|6
1727106510000|2024-09-23 15:48:30|341.03|339.03|341.15|339.15|341.19|339.19|341.03|339.03|9
1727106520000|2024-09-23 15:48:40|341.13|339.13|341.13|339.13|341.13|339.13|341.13|339.13|1
1727106530000|2024-09-23 15:48:50|341.14|339.14|341.14|339.14|341.14|339.14|341.14|339.14|1
1727106540000|2024-09-23 15:49:00|341.21|339.21|341.33|339.33|341.37|339.37|341.15|339.15|18
1727106550000|2024-09-23 15:49:10|341.31|339.31|341.33|339.33|341.33|339.33|341.31|339.31|2
1727106560000|2024-09-23 15:49:20|341.3|339.3|341.23|339.23|341.31|339.31|341.23|339.23|13
1727106570000|2024-09-23 15:49:30|341.29|339.29|341.2|339.2|341.29|339.29|341.16|339.16|6
1727106580000|2024-09-23 15:49:40|341.16|339.16|340.88|338.88|341.16|339.16|340.88|338.88|10
1727106610000|2024-09-23 15:50:10|340.86|338.86|340.78|338.78|340.88|338.88|340.78|338.78|12
1727106620000|2024-09-23 15:50:20|340.82|338.82|340.93|338.93|340.97|338.97|340.81|338.81|15
1727106630000|2024-09-23 15:50:30|340.99|338.99|340.93|338.93|341|339|340.89|338.89|12
1727106640000|2024-09-23 15:50:40|340.92|338.92|340.88|338.88|340.94|338.94|340.85|338.85|16
1727106650000|2024-09-23 15:50:50|340.92|338.92|340.92|338.92|340.92|338.92|340.92|338.92|1
1727106660000|2024-09-23 15:51:00|340.89|338.89|340.99|338.99|340.99|338.99|340.89|338.89|4
1727106670000|2024-09-23 15:51:10|340.96|338.96|340.92|338.92|340.98|338.98|340.91|338.91|17
1727106680000|2024-09-23 15:51:20|340.93|338.93|341.08|339.08|341.08|339.08|340.92|338.92|15
1727106690000|2024-09-23 15:51:30|341.12|339.12|341|339|341.12|339.12|341|339|12
1727106700000|2024-09-23 15:51:40|341.04|339.04|341.04|339.04|341.12|339.12|341.02|339.02|10
1727106710000|2024-09-23 15:51:50|341.07|339.07|341.06|339.06|341.1|339.1|341.04|339.04|5
1727106720000|2024-09-23 15:52:00|341.12|339.12|341.19|339.19|341.21|339.21|341.12|339.12|9
1727106730000|2024-09-23 15:52:10|341.17|339.17|341.09|339.09|341.18|339.18|341.09|339.09|7
1727106740000|2024-09-23 15:52:20|341.14|339.14|340.98|338.98|341.14|339.14|340.98|338.98|6
1727106750000|2024-09-23 15:52:30|341.01|339.01|341.15|339.15|341.15|339.15|341|339|23
1727106760000|2024-09-23 15:52:40|341.12|339.12|341.14|339.14|341.14|339.14|341.07|339.07|10
1727106770000|2024-09-23 15:52:50|341.15|339.15|341.13|339.13|341.15|339.15|341.13|339.13|8
1727106790000|2024-09-23 15:53:10|341.18|339.18|341.17|339.17|341.23|339.23|341.15|339.15|9
1727106800000|2024-09-23 15:53:20|341.21|339.21|341.17|339.17|341.21|339.21|341.17|339.17|9
1727106810000|2024-09-23 15:53:30|341.25|339.25|341.27|339.27|341.27|339.27|341.25|339.25|3
1727106820000|2024-09-23 15:53:40|341.26|339.26|341.18|339.18|341.26|339.26|341.13|339.13|14
1727106830000|2024-09-23 15:53:50|341.2|339.2|341.25|339.25|341.28|339.28|341.17|339.17|14
1727106840000|2024-09-23 15:54:00|341.24|339.24|341.23|339.23|341.28|339.28|341.21|339.21|6
1727106850000|2024-09-23 15:54:10|341.21|339.21|341.21|339.21|341.25|339.25|341.19|339.19|7
1727106860000|2024-09-23 15:54:20|341.26|339.26|341.27|339.27|341.28|339.28|341.25|339.25|4
1727106870000|2024-09-23 15:54:30|341.25|339.25|341.27|339.27|341.3|339.3|341.24|339.24|4
1727106880000|2024-09-23 15:54:40|341.34|339.34|341.38|339.38|341.42|339.42|341.34|339.34|3
1727106890000|2024-09-23 15:54:50|341.44|339.44|341.34|339.34|341.44|339.44|341.32|339.32|9
1727106900000|2024-09-23 15:55:00|341.31|339.31|341.3|339.3|341.36|339.36|341.3|339.3|10
1727106920000|2024-09-23 15:55:20|341.34|339.34|341.36|339.36|341.45|339.45|341.34|339.34|11
1727106930000|2024-09-23 15:55:30|341.35|339.35|341.27|339.27|341.35|339.35|341.25|339.25|7
1727106950000|2024-09-23 15:55:50|341.29|339.29|341.26|339.26|341.32|339.32|341.26|339.26|6
1727106960000|2024-09-23 15:56:00|341.29|339.29|341.31|339.31|341.34|339.34|341.29|339.29|14
1727106970000|2024-09-23 15:56:10|341.3|339.3|341.31|339.31|341.33|339.33|341.26|339.26|17
1727106980000|2024-09-23 15:56:20|341.33|339.33|341.3|339.3|341.33|339.33|341.27|339.27|6
1727106990000|2024-09-23 15:56:30|341.28|339.28|341.26|339.26|341.31|339.31|341.26|339.26|7
1727107000000|2024-09-23 15:56:40|341.19|339.19|341.19|339.19|341.23|339.23|341.15|339.15|17
1727107010000|2024-09-23 15:56:50|341.22|339.22|341.2|339.2|341.22|339.22|341.18|339.18|5
1727107020000|2024-09-23 15:57:00|341.19|339.19|341.22|339.22|341.24|339.24|341.18|339.18|8
1727107030000|2024-09-23 15:57:10|341.26|339.26|341.23|339.23|341.26|339.26|341.23|339.23|3
1727107040000|2024-09-23 15:57:20|341.26|339.26|341.23|339.23|341.26|339.26|341.21|339.21|3
1727107050000|2024-09-23 15:57:30|341.24|339.24|341.25|339.25|341.26|339.26|341.23|339.23|5
1727107060000|2024-09-23 15:57:40|341.24|339.24|341.26|339.26|341.26|339.26|341.23|339.23|8
1727107070000|2024-09-23 15:57:50|341.22|339.22|341.25|339.25|341.25|339.25|341.22|339.22|2
1727107080000|2024-09-23 15:58:00|341.24|339.24|341.23|339.23|341.24|339.24|341.22|339.22|3
1727107090000|2024-09-23 15:58:10|341.18|339.18|340.86|338.86|341.18|339.18|340.81|338.81|17
1727107100000|2024-09-23 15:58:20|340.83|338.83|340.8|338.8|340.85|338.85|340.8|338.8|17
1727107110000|2024-09-23 15:58:30|340.82|338.82|340.61|338.61|340.83|338.83|340.61|338.61|16
1727107120000|2024-09-23 15:58:40|340.59|338.59|340.68|338.68|340.68|338.68|340.58|338.58|16
1727107130000|2024-09-23 15:58:50|340.7|338.7|340.74|338.74|340.81|338.81|340.7|338.7|14
1727107140000|2024-09-23 15:59:00|340.76|338.76|340.54|338.54|340.76|338.76|340.49|338.49|22
1727107150000|2024-09-23 15:59:10|340.52|338.52|340.59|338.59|340.65|338.65|340.48|338.48|23
1727107160000|2024-09-23 15:59:20|340.56|338.56|340.48|338.48|340.66|338.66|340.48|338.48|20
1727107180000|2024-09-23 15:59:40|340.53|338.53|340.57|338.57|340.6|338.6|340.53|338.53|4
1727107190000|2024-09-23 15:59:50|340.63|338.63|340.6|338.6|340.68|338.68|340.6|338.6|4
1727107200000|2024-09-23 16:00:00|340.59|338.59|340.53|338.53|340.59|338.59|340.53|338.53|5
1727107210000|2024-09-23 16:00:10|340.51|338.51|340.62|338.62|340.62|338.62|340.44|338.44|15
1727107220000|2024-09-23 16:00:20|340.69|338.69|340.69|338.69|340.72|338.72|340.64|338.64|5
1727107230000|2024-09-23 16:00:30|340.68|338.68|340.69|338.69|340.7|338.7|340.63|338.63|6
1727107240000|2024-09-23 16:00:40|340.77|338.77|340.79|338.79|340.83|338.83|340.76|338.76|11
1727107250000|2024-09-23 16:00:50|340.84|338.84|340.8|338.8|340.84|338.84|340.79|338.79|6
1727107260000|2024-09-23 16:01:00|340.79|338.79|340.82|338.82|340.83|338.83|340.77|338.77|7
1727107270000|2024-09-23 16:01:10|340.8|338.8|340.92|338.92|340.93|338.93|340.79|338.79|9
1727107280000|2024-09-23 16:01:20|340.94|338.94|341.16|339.16|341.16|339.16|340.92|338.92|7
1727107290000|2024-09-23 16:01:30|341.14|339.14|341|339|341.14|339.14|341|339|6
1727107300000|2024-09-23 16:01:40|341.05|339.05|341.09|339.09|341.12|339.12|341.05|339.05|5
1727107310000|2024-09-23 16:01:50|341.1|339.1|341.1|339.1|341.15|339.15|341.1|339.1|5
1727107320000|2024-09-23 16:02:00|341.14|339.14|341.09|339.09|341.18|339.18|341.09|339.09|9
1727107340000|2024-09-23 16:02:20|341.13|339.13|341.1|339.1|341.13|339.13|341.09|339.09|11
1727107350000|2024-09-23 16:02:30|341.11|339.11|341.11|339.11|341.12|339.12|341.1|339.1|8
1727107360000|2024-09-23 16:02:40|341.1|339.1|340.9|338.9|341.1|339.1|340.88|338.88|11
1727107380000|2024-09-23 16:03:00|340.94|338.94|340.98|338.98|340.99|338.99|340.94|338.94|4
1727107390000|2024-09-23 16:03:10|341.07|339.07|340.98|338.98|341.1|339.1|340.98|338.98|6
1727107400000|2024-09-23 16:03:20|340.96|338.96|340.9|338.9|341|339|340.9|338.9|20
1727107410000|2024-09-23 16:03:30|340.85|338.85|340.8|338.8|340.85|338.85|340.8|338.8|2
1727107420000|2024-09-23 16:03:40|340.79|338.79|340.75|338.75|340.79|338.79|340.75|338.75|3
1727107430000|2024-09-23 16:03:50|340.73|338.73|340.73|338.73|340.76|338.76|340.72|338.72|14
1727107440000|2024-09-23 16:04:00|340.74|338.74|340.87|338.87|340.87|338.87|340.72|338.72|14
1727107450000|2024-09-23 16:04:10|340.89|338.89|340.99|338.99|340.99|338.99|340.83|338.83|10
1727107460000|2024-09-23 16:04:20|340.96|338.96|341.02|339.02|341.03|339.03|340.96|338.96|7
1727107470000|2024-09-23 16:04:30|341.03|339.03|341.25|339.25|341.25|339.25|341.03|339.03|6
1727107490000|2024-09-23 16:04:50|341.26|339.26|341.31|339.31|341.31|339.31|341.26|339.26|6
1727107500000|2024-09-23 16:05:00|341.35|339.35|341.47|339.47|341.58|339.58|341.35|339.35|16
1727107510000|2024-09-23 16:05:10|341.51|339.51|341.56|339.56|341.58|339.58|341.5|339.5|6
1727107520000|2024-09-23 16:05:20|341.57|339.57|341.57|339.57|341.57|339.57|341.57|339.57|1
1727107530000|2024-09-23 16:05:30|341.58|339.58|341.55|339.55|341.61|339.61|341.52|339.52|11
1727107540000|2024-09-23 16:05:40|341.56|339.56|341.55|339.55|341.62|339.62|341.54|339.54|10
1727107550000|2024-09-23 16:05:50|341.56|339.56|341.59|339.59|341.59|339.59|341.52|339.52|13
1727107560000|2024-09-23 16:06:00|341.6|339.6|341.64|339.64|341.65|339.65|341.59|339.59|10
1727107570000|2024-09-23 16:06:10|341.61|339.61|341.62|339.62|341.65|339.65|341.61|339.61|7
1727107580000|2024-09-23 16:06:20|341.63|339.63|341.64|339.64|341.67|339.67|341.62|339.62|7
1727107590000|2024-09-23 16:06:30|341.63|339.63|341.9|339.9|341.9|339.9|341.59|339.59|11
1727107600000|2024-09-23 16:06:40|341.91|339.91|341.78|339.78|341.92|339.92|341.78|339.78|9
1727107610000|2024-09-23 16:06:50|341.8|339.8|341.91|339.91|341.91|339.91|341.8|339.8|8
1727107620000|2024-09-23 16:07:00|341.9|339.9|342.02|340.02|342.04|340.04|341.86|339.86|12
1727107630000|2024-09-23 16:07:10|341.98|339.98|341.7|339.7|341.99|339.99|341.7|339.7|12
1727107640000|2024-09-23 16:07:20|341.72|339.72|341.9|339.9|341.9|339.9|341.72|339.72|11
1727107650000|2024-09-23 16:07:30|341.89|339.89|341.81|339.81|341.93|339.93|341.81|339.81|13
1727107660000|2024-09-23 16:07:40|341.78|339.78|341.81|339.81|341.81|339.81|341.74|339.74|13
1727107670000|2024-09-23 16:07:50|341.84|339.84|341.79|339.79|341.87|339.87|341.78|339.78|13
1727107680000|2024-09-23 16:08:00|341.78|339.78|341.86|339.86|341.87|339.87|341.75|339.75|18
1727107690000|2024-09-23 16:08:10|341.88|339.88|342.02|340.02|342.04|340.04|341.88|339.88|10
1727107700000|2024-09-23 16:08:20|342.03|340.03|342.03|340.03|342.03|340.03|342.02|340.02|3
1727107710000|2024-09-23 16:08:30|342.04|340.04|341.96|339.96|342.07|340.07|341.94|339.94|12
1727107720000|2024-09-23 16:08:40|341.95|339.95|341.48|339.48|341.95|339.95|341.45|339.45|29
1727107730000|2024-09-23 16:08:50|341.51|339.51|341.21|339.21|341.51|339.51|341.19|339.19|23
1727107740000|2024-09-23 16:09:00|341.22|339.22|341|339|341.22|339.22|340.98|338.98|24
1727107750000|2024-09-23 16:09:10|341.01|339.01|340.92|338.92|341.06|339.06|340.83|338.83|22
1727107760000|2024-09-23 16:09:20|340.93|338.93|341.12|339.12|341.16|339.16|340.93|338.93|24
1727107770000|2024-09-23 16:09:30|341.11|339.11|340.94|338.94|341.11|339.11|340.91|338.91|25
1727107780000|2024-09-23 16:09:40|340.93|338.93|340.99|338.99|341.06|339.06|340.88|338.88|19
1727107790000|2024-09-23 16:09:50|341|339|340.79|338.79|341.02|339.02|340.79|338.79|22
1727107800000|2024-09-23 16:10:00|340.76|338.76|340.48|338.48|340.76|338.76|340.48|338.48|19
1727107810000|2024-09-23 16:10:10|340.52|338.52|340.72|338.72|340.75|338.75|340.5|338.5|30
1727107820000|2024-09-23 16:10:20|340.73|338.73|340.58|338.58|340.75|338.75|340.58|338.58|18
1727107830000|2024-09-23 16:10:30|340.59|338.59|340.47|338.47|340.61|338.61|340.42|338.42|27
1727107840000|2024-09-23 16:10:40|340.46|338.46|340.44|338.44|340.52|338.52|340.43|338.43|28
1727107850000|2024-09-23 16:10:50|340.43|338.43|340.39|338.39|340.44|338.44|340.39|338.39|6
1727107860000|2024-09-23 16:11:00|340.45|338.45|340.47|338.47|340.49|338.49|340.41|338.41|16
1727107870000|2024-09-23 16:11:10|340.45|338.45|340.33|338.33|340.48|338.48|340.3|338.3|20
1727107880000|2024-09-23 16:11:20|340.32|338.32|340.29|338.29|340.33|338.33|340.29|338.29|10
1727107890000|2024-09-23 16:11:30|340.26|338.26|340.31|338.31|340.33|338.33|340.24|338.24|6
1727107900000|2024-09-23 16:11:40|340.32|338.32|340.35|338.35|340.35|338.35|340.29|338.29|14
1727107910000|2024-09-23 16:11:50|340.34|338.34|340.46|338.46|340.46|338.46|340.31|338.31|20
1727107920000|2024-09-23 16:12:00|340.48|338.48|340.74|338.74|340.74|338.74|340.47|338.47|22
1727107930000|2024-09-23 16:12:10|340.73|338.73|340.65|338.65|340.74|338.74|340.65|338.65|17
1727107940000|2024-09-23 16:12:20|340.68|338.68|340.67|338.67|340.7|338.7|340.67|338.67|12
1727107950000|2024-09-23 16:12:30|340.68|338.68|340.51|338.51|340.69|338.69|340.51|338.51|12
1727107960000|2024-09-23 16:12:40|340.52|338.52|340.48|338.48|340.52|338.52|340.42|338.42|17
1727107970000|2024-09-23 16:12:50|340.49|338.49|340.32|338.32|340.5|338.5|340.32|338.32|22
1727107980000|2024-09-23 16:13:00|340.34|338.34|340.06|338.06|340.34|338.34|339.97|337.97|28
1727107990000|2024-09-23 16:13:10|340.05|338.05|340.24|338.24|340.25|338.25|339.98|337.98|28
1727108000000|2024-09-23 16:13:20|340.25|338.25|340.31|338.31|340.31|338.31|340.18|338.18|25
1727108010000|2024-09-23 16:13:30|340.35|338.35|340.47|338.47|340.48|338.48|340.35|338.35|15
1727108020000|2024-09-23 16:13:40|340.45|338.45|340.68|338.68|340.68|338.68|340.38|338.38|25
1727108030000|2024-09-23 16:13:50|340.7|338.7|340.56|338.56|340.74|338.74|340.56|338.56|22
1727108040000|2024-09-23 16:14:00|340.54|338.54|340.53|338.53|340.62|338.62|340.53|338.53|18
1727108050000|2024-09-23 16:14:10|340.52|338.52|340.51|338.51|340.57|338.57|340.51|338.51|20
1727108060000|2024-09-23 16:14:20|340.52|338.52|340.59|338.59|340.6|338.6|340.51|338.51|20
1727108070000|2024-09-23 16:14:30|340.57|338.57|340.62|338.62|340.62|338.62|340.54|338.54|18
1727108080000|2024-09-23 16:14:40|340.59|338.59|340.55|338.55|340.63|338.63|340.52|338.52|25
1727108090000|2024-09-23 16:14:50|340.56|338.56|340.53|338.53|340.58|338.58|340.51|338.51|22
1727108100000|2024-09-23 16:15:00|340.5|338.5|340.45|338.45|340.59|338.59|340.45|338.45|20
1727108110000|2024-09-23 16:15:10|340.42|338.42|340.16|338.16|340.42|338.42|340.14|338.14|30
1727108120000|2024-09-23 16:15:20|340.17|338.17|339.98|337.98|340.17|338.17|339.98|337.98|18
1727108130000|2024-09-23 16:15:30|339.95|337.95|339.91|337.91|339.95|337.95|339.89|337.89|13
1727108140000|2024-09-23 16:15:40|339.92|337.92|339.81|337.81|339.92|337.92|339.73|337.73|24
1727108150000|2024-09-23 16:15:50|339.82|337.82|339.91|337.91|339.94|337.94|339.77|337.77|23
1727108160000|2024-09-23 16:16:00|339.9|337.9|339.84|337.84|339.95|337.95|339.81|337.81|22
1727108170000|2024-09-23 16:16:10|339.83|337.83|340.02|338.02|340.02|338.02|339.81|337.81|15
1727108180000|2024-09-23 16:16:20|340.03|338.03|340.16|338.16|340.16|338.16|340.02|338.02|18
1727108190000|2024-09-23 16:16:30|340.15|338.15|340.19|338.19|340.19|338.19|340.08|338.08|22
1727108200000|2024-09-23 16:16:40|340.2|338.2|340.42|338.42|340.42|338.42|340.2|338.2|13
1727108210000|2024-09-23 16:16:50|340.41|338.41|340.27|338.27|340.41|338.41|340.27|338.27|12
1727108220000|2024-09-23 16:17:00|340.25|338.25|340.39|338.39|340.4|338.4|340.25|338.25|17
1727108230000|2024-09-23 16:17:10|340.38|338.38|340.44|338.44|340.48|338.48|340.36|338.36|22
1727108240000|2024-09-23 16:17:20|340.43|338.43|340.5|338.5|340.5|338.5|340.4|338.4|20
1727108250000|2024-09-23 16:17:30|340.49|338.49|340.7|338.7|340.7|338.7|340.48|338.48|20
1727108260000|2024-09-23 16:17:40|340.68|338.68|340.69|338.69|340.69|338.69|340.62|338.62|23
1727108270000|2024-09-23 16:17:50|340.7|338.7|340.78|338.78|340.78|338.78|340.68|338.68|20
1727108280000|2024-09-23 16:18:00|340.79|338.79|340.85|338.85|340.85|338.85|340.78|338.78|12
1727108290000|2024-09-23 16:18:10|340.86|338.86|340.79|338.79|340.86|338.86|340.79|338.79|4
1727108300000|2024-09-23 16:18:20|340.78|338.78|340.66|338.66|340.78|338.78|340.66|338.66|6
1727108310000|2024-09-23 16:18:30|340.67|338.67|340.7|338.7|340.71|338.71|340.64|338.64|26
1727108320000|2024-09-23 16:18:40|340.73|338.73|340.76|338.76|340.76|338.76|340.71|338.71|17
1727108330000|2024-09-23 16:18:50|340.74|338.74|340.68|338.68|340.74|338.74|340.67|338.67|16
1727108340000|2024-09-23 16:19:00|340.71|338.71|340.75|338.75|340.75|338.75|340.7|338.7|9
1727108350000|2024-09-23 16:19:10|340.73|338.73|340.62|338.62|340.73|338.73|340.62|338.62|10
1727108360000|2024-09-23 16:19:20|340.65|338.65|340.5|338.5|340.67|338.67|340.46|338.46|18
1727108370000|2024-09-23 16:19:30|340.51|338.51|340.3|338.3|340.57|338.57|340.3|338.3|18
1727108380000|2024-09-23 16:19:40|340.32|338.32|340.31|338.31|340.34|338.34|340.3|338.3|17
1727108390000|2024-09-23 16:19:50|340.33|338.33|340.44|338.44|340.46|338.46|340.31|338.31|21
1727108400000|2024-09-23 16:20:00|340.42|338.42|340.2|338.2|340.42|338.42|340.2|338.2|14
1727108410000|2024-09-23 16:20:10|340.19|338.19|340|338|340.19|338.19|339.94|337.94|20
1727108420000|2024-09-23 16:20:20|340.04|338.04|340.07|338.07|340.07|338.07|339.98|337.98|23
1727108430000|2024-09-23 16:20:30|340.02|338.02|339.95|337.95|340.02|338.02|339.91|337.91|25
1727108440000|2024-09-23 16:20:40|339.94|337.94|339.95|337.95|339.99|337.99|339.92|337.92|23
1727108450000|2024-09-23 16:20:50|339.97|337.97|340.02|338.02|340.13|338.13|339.97|337.97|26
1727108460000|2024-09-23 16:21:00|340|338|340.01|338.01|340.04|338.04|339.96|337.96|24
1727108470000|2024-09-23 16:21:10|340|338|339.97|337.97|340.06|338.06|339.93|337.93|27
1727108480000|2024-09-23 16:21:20|339.96|337.96|339.66|337.66|340.01|338.01|339.55|337.55|23
1727108490000|2024-09-23 16:21:30|339.68|337.68|339.53|337.53|339.73|337.73|339.53|337.53|19
1727108500000|2024-09-23 16:21:40|339.52|337.52|339.51|337.51|339.58|337.58|339.45|337.45|20
1727108510000|2024-09-23 16:21:50|339.52|337.52|339.54|337.54|339.58|337.58|339.52|337.52|26
1727108520000|2024-09-23 16:22:00|339.55|337.55|339.46|337.46|339.55|337.55|339.42|337.42|23
1727108530000|2024-09-23 16:22:10|339.44|337.44|339.32|337.32|339.45|337.45|339.32|337.32|22
1727108540000|2024-09-23 16:22:20|339.27|337.27|339.29|337.29|339.35|337.35|339.26|337.26|18
1727108550000|2024-09-23 16:22:30|339.26|337.26|339.38|337.38|339.39|337.39|339.25|337.25|22
1727108560000|2024-09-23 16:22:40|339.35|337.35|339.4|337.4|339.4|337.4|339.27|337.27|21
1727108570000|2024-09-23 16:22:50|339.41|337.41|339.68|337.68|339.68|337.68|339.41|337.41|26
1727108580000|2024-09-23 16:23:00|339.63|337.63|339.72|337.72|339.75|337.75|339.57|337.57|25
1727108590000|2024-09-23 16:23:10|339.74|337.74|339.7|337.7|339.75|337.75|339.7|337.7|16
1727108600000|2024-09-23 16:23:20|339.74|337.74|339.75|337.75|339.79|337.79|339.73|337.73|10
1727108610000|2024-09-23 16:23:30|339.76|337.76|340.07|338.07|340.07|338.07|339.75|337.75|26
1727108620000|2024-09-23 16:23:40|340.08|338.08|340.15|338.15|340.21|338.21|340.01|338.01|31
1727108630000|2024-09-23 16:23:50|340.14|338.14|340.18|338.18|340.18|338.18|340.05|338.05|14
1727108640000|2024-09-23 16:24:00|340.2|338.2|340.08|338.08|340.21|338.21|340.06|338.06|13
1727108650000|2024-09-23 16:24:10|340.07|338.07|340.12|338.12|340.15|338.15|339.96|337.96|25
1727108660000|2024-09-23 16:24:20|340.13|338.13|340.14|338.14|340.21|338.21|340.13|338.13|15
1727108670000|2024-09-23 16:24:30|340.13|338.13|340.08|338.08|340.16|338.16|340.08|338.08|15
1727108680000|2024-09-23 16:24:40|340.12|338.12|340.17|338.17|340.17|338.17|340.12|338.12|16
1727108690000|2024-09-23 16:24:50|340.14|338.14|340.24|338.24|340.25|338.25|340.12|338.12|18
1727108700000|2024-09-23 16:25:00|340.23|338.23|340.24|338.24|340.24|338.24|340.12|338.12|20
1727108710000|2024-09-23 16:25:10|340.23|338.23|340.24|338.24|340.32|338.32|340.2|338.2|12
1727108720000|2024-09-23 16:25:20|340.21|338.21|340.1|338.1|340.21|338.21|340.1|338.1|8
1727108730000|2024-09-23 16:25:30|340.08|338.08|340.22|338.22|340.22|338.22|340.04|338.04|14
1727108740000|2024-09-23 16:25:40|340.26|338.26|340.27|338.27|340.33|338.33|340.26|338.26|10
1727108750000|2024-09-23 16:25:50|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|1
1727108760000|2024-09-23 16:26:00|340.26|338.26|340.33|338.33|340.33|338.33|340.19|338.19|16
1727108770000|2024-09-23 16:26:10|340.28|338.28|340.21|338.21|340.28|338.28|340.21|338.21|4
1727108780000|2024-09-23 16:26:20|340.24|338.24|340.47|338.47|340.47|338.47|340.24|338.24|17
1727108790000|2024-09-23 16:26:30|340.5|338.5|340.59|338.59|340.61|338.61|340.5|338.5|21
1727108800000|2024-09-23 16:26:40|340.6|338.6|340.66|338.66|340.66|338.66|340.56|338.56|20
1727108810000|2024-09-23 16:26:50|340.64|338.64|340.22|338.22|340.67|338.67|340.19|338.19|22
1727108820000|2024-09-23 16:27:00|340.24|338.24|340.22|338.22|340.25|338.25|340.19|338.19|12
1727108830000|2024-09-23 16:27:10|340.2|338.2|340.17|338.17|340.2|338.2|340.13|338.13|24
1727108840000|2024-09-23 16:27:20|340.19|338.19|340.3|338.3|340.3|338.3|340.19|338.19|15
1727108850000|2024-09-23 16:27:30|340.29|338.29|340.29|338.29|340.39|338.39|340.29|338.29|23
1727108860000|2024-09-23 16:27:40|340.32|338.32|340.21|338.21|340.32|338.32|340.21|338.21|11
1727108870000|2024-09-23 16:27:50|340.2|338.2|340.22|338.22|340.22|338.22|340.14|338.14|23
1727108880000|2024-09-23 16:28:00|340.2|338.2|340.19|338.19|340.2|338.2|340.03|338.03|25
1727108890000|2024-09-23 16:28:10|340.22|338.22|340.25|338.25|340.26|338.26|340.22|338.22|9
1727108900000|2024-09-23 16:28:20|340.18|338.18|340.13|338.13|340.23|338.23|340.12|338.12|10
1727108910000|2024-09-23 16:28:30|340.14|338.14|340.18|338.18|340.18|338.18|340.1|338.1|17
1727108920000|2024-09-23 16:28:40|340.16|338.16|340.13|338.13|340.19|338.19|340.13|338.13|14
1727108930000|2024-09-23 16:28:50|340.15|338.15|340.12|338.12|340.22|338.22|340.1|338.1|12
1727108940000|2024-09-23 16:29:00|340.1|338.1|339.99|337.99|340.1|338.1|339.92|337.92|18
1727108950000|2024-09-23 16:29:10|339.93|337.93|339.92|337.92|339.96|337.96|339.91|337.91|19
1727108960000|2024-09-23 16:29:20|339.91|337.91|339.92|337.92|339.96|337.96|339.91|337.91|10
1727108970000|2024-09-23 16:29:30|339.91|337.91|339.82|337.82|339.92|337.92|339.8|337.8|22
1727108980000|2024-09-23 16:29:40|339.8|337.8|339.97|337.97|339.97|337.97|339.8|337.8|14
1727108990000|2024-09-23 16:29:50|339.93|337.93|339.88|337.88|339.94|337.94|339.87|337.87|15
1727109000000|2024-09-23 16:30:00|339.84|337.84|339.65|337.65|339.84|337.84|339.65|337.65|11
1727109010000|2024-09-23 16:30:10|339.62|337.62|339.53|337.53|339.62|337.62|339.5|337.5|16
1727109020000|2024-09-23 16:30:20|339.54|337.54|339.55|337.55|339.56|337.56|339.52|337.52|7
1727109030000|2024-09-23 16:30:30|339.52|337.52|339.44|337.44|339.55|337.55|339.44|337.44|13
1727109040000|2024-09-23 16:30:40|339.38|337.38|339.29|337.29|339.4|337.4|339.24|337.24|21
1727109050000|2024-09-23 16:30:50|339.33|337.33|339.34|337.34|339.4|337.4|339.33|337.33|12
1727109060000|2024-09-23 16:31:00|339.35|337.35|339.62|337.62|339.62|337.62|339.33|337.33|22
1727109070000|2024-09-23 16:31:10|339.66|337.66|339.61|337.61|339.66|337.66|339.6|337.6|23
1727109080000|2024-09-23 16:31:20|339.62|337.62|339.52|337.52|339.62|337.62|339.52|337.52|7
1727109090000|2024-09-23 16:31:30|339.53|337.53|339.57|337.57|339.57|337.57|339.52|337.52|7
1727109100000|2024-09-23 16:31:40|339.6|337.6|339.71|337.71|339.79|337.79|339.6|337.6|15
1727109110000|2024-09-23 16:31:50|339.72|337.72|339.52|337.52|339.72|337.72|339.51|337.51|12
1727109120000|2024-09-23 16:32:00|339.54|337.54|339.55|337.55|339.56|337.56|339.5|337.5|10
1727109130000|2024-09-23 16:32:10|339.57|337.57|339.62|337.62|339.68|337.68|339.57|337.57|9
1727109140000|2024-09-23 16:32:20|339.57|337.57|339.52|337.52|339.59|337.59|339.52|337.52|4
1727109150000|2024-09-23 16:32:30|339.53|337.53|339.68|337.68|339.69|337.69|339.53|337.53|14
1727109160000|2024-09-23 16:32:40|339.63|337.63|339.61|337.61|339.64|337.64|339.59|337.59|10
1727109170000|2024-09-23 16:32:50|339.64|337.64|339.73|337.73|339.75|337.75|339.64|337.64|8
1727109180000|2024-09-23 16:33:00|339.74|337.74|339.92|337.92|339.93|337.93|339.7|337.7|23
1727109190000|2024-09-23 16:33:10|339.95|337.95|340.07|338.07|340.1|338.1|339.93|337.93|25
1727109200000|2024-09-23 16:33:20|340.03|338.03|339.96|337.96|340.04|338.04|339.96|337.96|20
1727109210000|2024-09-23 16:33:30|339.93|337.93|340.17|338.17|340.17|338.17|339.92|337.92|16
1727109220000|2024-09-23 16:33:40|340.15|338.15|340.08|338.08|340.16|338.16|340.06|338.06|25
1727109230000|2024-09-23 16:33:50|340.04|338.04|340.04|338.04|340.05|338.05|340|338|5
1727109240000|2024-09-23 16:34:00|340.08|338.08|340.01|338.01|340.08|338.08|340|338|6
1727109250000|2024-09-23 16:34:10|339.96|337.96|340.01|338.01|340.01|338.01|339.96|337.96|7
1727109260000|2024-09-23 16:34:20|340.06|338.06|340.23|338.23|340.23|338.23|340.05|338.05|19
1727109270000|2024-09-23 16:34:30|340.26|338.26|340.27|338.27|340.29|338.29|340.21|338.21|24
1727109280000|2024-09-23 16:34:40|340.28|338.28|340.24|338.24|340.36|338.36|340.21|338.21|16
1727109290000|2024-09-23 16:34:50|340.25|338.25|340.23|338.23|340.25|338.25|340.22|338.22|12
1727109300000|2024-09-23 16:35:00|340.25|338.25|340.49|338.49|340.52|338.52|340.23|338.23|21
1727109310000|2024-09-23 16:35:10|340.47|338.47|340.29|338.29|340.47|338.47|340.23|338.23|20
1727109320000|2024-09-23 16:35:20|340.3|338.3|340.25|338.25|340.35|338.35|340.22|338.22|19
1727109330000|2024-09-23 16:35:30|340.26|338.26|340.33|338.33|340.36|338.36|340.25|338.25|24
1727109340000|2024-09-23 16:35:40|340.3|338.3|340.28|338.28|340.37|338.37|340.28|338.28|15
1727109350000|2024-09-23 16:35:50|340.21|338.21|340.2|338.2|340.28|338.28|340.2|338.2|20
1727109360000|2024-09-23 16:36:00|340.21|338.21|340.12|338.12|340.21|338.21|340.03|338.03|23
1727109370000|2024-09-23 16:36:10|340.09|338.09|340.06|338.06|340.15|338.15|340.06|338.06|22
1727109380000|2024-09-23 16:36:20|340.08|338.08|340.11|338.11|340.11|338.11|340.01|338.01|22
1727109390000|2024-09-23 16:36:30|340.12|338.12|340.2|338.2|340.24|338.24|340.12|338.12|24
1727109400000|2024-09-23 16:36:40|340.18|338.18|340.1|338.1|340.24|338.24|340.07|338.07|19
1727109410000|2024-09-23 16:36:50|340.06|338.06|339.93|337.93|340.1|338.1|339.93|337.93|11
1727109420000|2024-09-23 16:37:00|339.91|337.91|339.82|337.82|339.91|337.91|339.64|337.64|29
1727109430000|2024-09-23 16:37:10|339.86|337.86|339.76|337.76|339.9|337.9|339.7|337.7|25
1727109440000|2024-09-23 16:37:20|339.75|337.75|339.71|337.71|339.8|337.8|339.71|337.71|20
1727109450000|2024-09-23 16:37:30|339.73|337.73|339.83|337.83|339.89|337.89|339.72|337.72|26
1727109460000|2024-09-23 16:37:40|339.81|337.81|339.8|337.8|339.87|337.87|339.78|337.78|29
1727109470000|2024-09-23 16:37:50|339.81|337.81|339.76|337.76|339.84|337.84|339.71|337.71|23
1727109480000|2024-09-23 16:38:00|339.73|337.73|339.73|337.73|339.75|337.75|339.73|337.73|3
1727109490000|2024-09-23 16:38:10|339.74|337.74|339.78|337.78|339.8|337.8|339.73|337.73|10
1727109500000|2024-09-23 16:38:20|339.75|337.75|339.68|337.68|339.77|337.77|339.66|337.66|14
1727109510000|2024-09-23 16:38:30|339.64|337.64|339.67|337.67|339.69|337.69|339.63|337.63|9
1727109520000|2024-09-23 16:38:40|339.68|337.68|339.66|337.66|339.68|337.68|339.65|337.65|3
1727109530000|2024-09-23 16:38:50|339.67|337.67|339.78|337.78|339.78|337.78|339.67|337.67|5
1727109540000|2024-09-23 16:39:00|339.74|337.74|339.7|337.7|339.76|337.76|339.63|337.63|14
1727109550000|2024-09-23 16:39:10|339.67|337.67|339.68|337.68|339.7|337.7|339.67|337.67|10
1727109560000|2024-09-23 16:39:20|339.69|337.69|339.72|337.72|339.78|337.78|339.69|337.69|10
1727109570000|2024-09-23 16:39:30|339.67|337.67|339.67|337.67|339.7|337.7|339.64|337.64|8
1727109590000|2024-09-23 16:39:50|339.64|337.64|339.6|337.6|339.64|337.64|339.6|337.6|3
1727109600000|2024-09-23 16:40:00|339.59|337.59|339.67|337.67|339.67|337.67|339.59|337.59|8
1727109610000|2024-09-23 16:40:10|339.63|337.63|339.73|337.73|339.76|337.76|339.57|337.57|13
1727109620000|2024-09-23 16:40:20|339.74|337.74|339.72|337.72|339.75|337.75|339.69|337.69|4
1727109630000|2024-09-23 16:40:30|339.69|337.69|339.64|337.64|339.73|337.73|339.52|337.52|17
1727109640000|2024-09-23 16:40:40|339.58|337.58|339.63|337.63|339.66|337.66|339.52|337.52|17
1727109650000|2024-09-23 16:40:50|339.66|337.66|339.84|337.84|339.84|337.84|339.64|337.64|16
1727109660000|2024-09-23 16:41:00|339.82|337.82|339.79|337.79|339.82|337.82|339.72|337.72|12
1727109670000|2024-09-23 16:41:10|339.76|337.76|339.72|337.72|339.76|337.76|339.66|337.66|10
1727109680000|2024-09-23 16:41:20|339.7|337.7|339.74|337.74|339.74|337.74|339.7|337.7|9
1727109690000|2024-09-23 16:41:30|339.76|337.76|339.75|337.75|339.85|337.85|339.75|337.75|13
1727109700000|2024-09-23 16:41:40|339.73|337.73|339.75|337.75|339.75|337.75|339.72|337.72|5
1727109710000|2024-09-23 16:41:50|339.72|337.72|339.72|337.72|339.78|337.78|339.7|337.7|12
1727109720000|2024-09-23 16:42:00|339.7|337.7|339.82|337.82|339.82|337.82|339.7|337.7|21
1727109730000|2024-09-23 16:42:10|339.8|337.8|339.79|337.79|339.85|337.85|339.75|337.75|20
1727109740000|2024-09-23 16:42:20|339.8|337.8|339.89|337.89|339.89|337.89|339.75|337.75|17
1727109750000|2024-09-23 16:42:30|339.85|337.85|339.74|337.74|339.86|337.86|339.73|337.73|15
1727109760000|2024-09-23 16:42:40|339.76|337.76|339.85|337.85|339.88|337.88|339.76|337.76|8
1727109770000|2024-09-23 16:42:50|339.78|337.78|339.74|337.74|339.78|337.78|339.73|337.73|4
1727109780000|2024-09-23 16:43:00|339.71|337.71|339.7|337.7|339.73|337.73|339.7|337.7|5
1727109790000|2024-09-23 16:43:10|339.72|337.72|339.73|337.73|339.74|337.74|339.71|337.71|6
1727109800000|2024-09-23 16:43:20|339.71|337.71|339.64|337.64|339.73|337.73|339.64|337.64|5
1727109810000|2024-09-23 16:43:30|339.66|337.66|339.78|337.78|339.78|337.78|339.66|337.66|5
1727109820000|2024-09-23 16:43:40|339.79|337.79|339.81|337.81|339.89|337.89|339.78|337.78|10
1727109830000|2024-09-23 16:43:50|339.78|337.78|339.8|337.8|339.8|337.8|339.72|337.72|12
1727109840000|2024-09-23 16:44:00|339.78|337.78|339.8|337.8|339.81|337.81|339.78|337.78|6
1727109850000|2024-09-23 16:44:10|339.85|337.85|339.82|337.82|339.85|337.85|339.78|337.78|5
1727109860000|2024-09-23 16:44:20|339.84|337.84|339.85|337.85|339.85|337.85|339.8|337.8|10
1727109870000|2024-09-23 16:44:30|339.84|337.84|339.81|337.81|339.84|337.84|339.8|337.8|8
1727109880000|2024-09-23 16:44:40|339.79|337.79|339.8|337.8|339.8|337.8|339.79|337.79|2
1727109890000|2024-09-23 16:44:50|339.75|337.75|339.73|337.73|339.75|337.75|339.71|337.71|8
1727109900000|2024-09-23 16:45:00|339.74|337.74|339.72|337.72|339.77|337.77|339.71|337.71|26
1727109910000|2024-09-23 16:45:10|339.73|337.73|339.7|337.7|339.74|337.74|339.64|337.64|12
1727109920000|2024-09-23 16:45:20|339.69|337.69|339.63|337.63|339.77|337.77|339.63|337.63|12
1727109930000|2024-09-23 16:45:30|339.64|337.64|339.9|337.9|339.9|337.9|339.64|337.64|9
1727109940000|2024-09-23 16:45:40|339.91|337.91|339.92|337.92|339.92|337.92|339.9|337.9|3
1727109960000|2024-09-23 16:46:00|339.95|337.95|339.99|337.99|340|338|339.93|337.93|9
1727109970000|2024-09-23 16:46:10|339.96|337.96|339.92|337.92|339.99|337.99|339.92|337.92|11
1727109980000|2024-09-23 16:46:20|339.9|337.9|339.86|337.86|339.9|337.9|339.86|337.86|3
1727109990000|2024-09-23 16:46:30|339.85|337.85|339.84|337.84|339.9|337.9|339.84|337.84|8
1727110010000|2024-09-23 16:46:50|339.83|337.83|339.62|337.62|339.83|337.83|339.61|337.61|7
1727110020000|2024-09-23 16:47:00|339.64|337.64|339.67|337.67|339.73|337.73|339.64|337.64|10
1727110030000|2024-09-23 16:47:10|339.66|337.66|339.61|337.61|339.67|337.67|339.61|337.61|10
1727110040000|2024-09-23 16:47:20|339.6|337.6|339.6|337.6|339.6|337.6|339.6|337.6|1
1727110050000|2024-09-23 16:47:30|339.61|337.61|339.56|337.56|339.61|337.61|339.5|337.5|7
1727110070000|2024-09-23 16:47:50|339.52|337.52|339.5|337.5|339.52|337.52|339.49|337.49|5
1727110080000|2024-09-23 16:48:00|339.57|337.57|339.64|337.64|339.68|337.68|339.57|337.57|14
1727110090000|2024-09-23 16:48:10|339.66|337.66|339.7|337.7|339.78|337.78|339.66|337.66|10
1727110100000|2024-09-23 16:48:20|339.72|337.72|339.76|337.76|339.76|337.76|339.68|337.68|15
1727110110000|2024-09-23 16:48:30|339.8|337.8|339.75|337.75|339.82|337.82|339.73|337.73|9
1727110120000|2024-09-23 16:48:40|339.71|337.71|339.71|337.71|339.71|337.71|339.65|337.65|18
1727110130000|2024-09-23 16:48:50|339.69|337.69|339.71|337.71|339.71|337.71|339.67|337.67|12
1727110140000|2024-09-23 16:49:00|339.73|337.73|339.63|337.63|339.82|337.82|339.63|337.63|13
1727110150000|2024-09-23 16:49:10|339.61|337.61|339.75|337.75|339.75|337.75|339.61|337.61|9
1727110160000|2024-09-23 16:49:20|339.71|337.71|339.75|337.75|339.77|337.77|339.71|337.71|10
1727110170000|2024-09-23 16:49:30|339.76|337.76|339.76|337.76|339.8|337.8|339.73|337.73|15
1727110180000|2024-09-23 16:49:40|339.74|337.74|339.76|337.76|339.77|337.77|339.74|337.74|9
1727110200000|2024-09-23 16:50:00|339.73|337.73|339.8|337.8|339.8|337.8|339.7|337.7|8
1727110210000|2024-09-23 16:50:10|339.75|337.75|339.61|337.61|339.75|337.75|339.6|337.6|14
1727110220000|2024-09-23 16:50:20|339.6|337.6|339.53|337.53|339.64|337.64|339.53|337.53|13
1727110230000|2024-09-23 16:50:30|339.55|337.55|339.56|337.56|339.6|337.6|339.54|337.54|8
1727110240000|2024-09-23 16:50:40|339.61|337.61|339.55|337.55|339.66|337.66|339.55|337.55|13
1727110260000|2024-09-23 16:51:00|339.52|337.52|339.61|337.61|339.61|337.61|339.46|337.46|19
1727110270000|2024-09-23 16:51:10|339.6|337.6|339.55|337.55|339.6|337.6|339.54|337.54|5
1727110280000|2024-09-23 16:51:20|339.5|337.5|339.5|337.5|339.52|337.52|339.49|337.49|4
1727110290000|2024-09-23 16:51:30|339.44|337.44|339.42|337.42|339.44|337.44|339.41|337.41|5
1727110300000|2024-09-23 16:51:40|339.37|337.37|339.26|337.26|339.37|337.37|339.24|337.24|14
1727110320000|2024-09-23 16:52:00|339.32|337.32|339.36|337.36|339.48|337.48|339.32|337.32|11
1727110330000|2024-09-23 16:52:10|339.34|337.34|339.29|337.29|339.36|337.36|339.21|337.21|26
1727110340000|2024-09-23 16:52:20|339.26|337.26|339.28|337.28|339.29|337.29|339.25|337.25|9
1727110350000|2024-09-23 16:52:30|339.27|337.27|339.25|337.25|339.3|337.3|339.2|337.2|15
1727110360000|2024-09-23 16:52:40|339.27|337.27|339.3|337.3|339.31|337.31|339.25|337.25|14
1727110370000|2024-09-23 16:52:50|339.27|337.27|339.21|337.21|339.3|337.3|339.19|337.19|13
1727110380000|2024-09-23 16:53:00|339.22|337.22|339.28|337.28|339.28|337.28|339.22|337.22|4
1727110400000|2024-09-23 16:53:20|339.31|337.31|339.28|337.28|339.33|337.33|339.27|337.27|11
1727110410000|2024-09-23 16:53:30|339.29|337.29|339.45|337.45|339.46|337.46|339.26|337.26|9
1727110420000|2024-09-23 16:53:40|339.47|337.47|339.47|337.47|339.47|337.47|339.43|337.43|5
1727110430000|2024-09-23 16:53:50|339.45|337.45|339.47|337.47|339.49|337.49|339.45|337.45|3
1727110440000|2024-09-23 16:54:00|339.48|337.48|339.45|337.45|339.48|337.48|339.43|337.43|8
1727110450000|2024-09-23 16:54:10|339.46|337.46|339.45|337.45|339.47|337.47|339.45|337.45|3
1727110460000|2024-09-23 16:54:20|339.49|337.49|339.53|337.53|339.53|337.53|339.49|337.49|2
1727110470000|2024-09-23 16:54:30|339.56|337.56|339.65|337.65|339.65|337.65|339.56|337.56|9
1727110480000|2024-09-23 16:54:40|339.68|337.68|339.71|337.71|339.71|337.71|339.68|337.68|2
1727110500000|2024-09-23 16:55:00|339.68|337.68|339.59|337.59|339.68|337.68|339.59|337.59|6
1727110510000|2024-09-23 16:55:10|339.56|337.56|339.5|337.5|339.56|337.56|339.48|337.48|14
1727110520000|2024-09-23 16:55:20|339.47|337.47|339.46|337.46|339.48|337.48|339.45|337.45|6
1727110560000|2024-09-23 16:56:00|339.49|337.49|339.53|337.53|339.61|337.61|339.49|337.49|7
1727110570000|2024-09-23 16:56:10|339.51|337.51|339.54|337.54|339.54|337.54|339.46|337.46|9
1727110580000|2024-09-23 16:56:20|339.53|337.53|339.47|337.47|339.53|337.53|339.47|337.47|3
1727110590000|2024-09-23 16:56:30|339.46|337.46|339.48|337.48|339.48|337.48|339.44|337.44|21
1727110600000|2024-09-23 16:56:40|339.47|337.47|339.44|337.44|339.48|337.48|339.44|337.44|9
1727110610000|2024-09-23 16:56:50|339.43|337.43|339.43|337.43|339.43|337.43|339.43|337.43|1
1727110630000|2024-09-23 16:57:10|339.41|337.41|339.39|337.39|339.41|337.41|339.39|337.39|2
1727110640000|2024-09-23 16:57:20|339.36|337.36|339.34|337.34|339.36|337.36|339.31|337.31|5
1727110660000|2024-09-23 16:57:40|339.37|337.37|339.36|337.36|339.4|337.4|339.34|337.34|17
1727110670000|2024-09-23 16:57:50|339.33|337.33|339.34|337.34|339.36|337.36|339.32|337.32|10
1727110680000|2024-09-23 16:58:00|339.36|337.36|339.35|337.35|339.36|337.36|339.33|337.33|7
1727110690000|2024-09-23 16:58:10|339.32|337.32|339.41|337.41|339.41|337.41|339.32|337.32|10
1727110720000|2024-09-23 16:58:40|339.43|337.43|339.45|337.45|339.45|337.45|339.43|337.43|2
1727110730000|2024-09-23 16:58:50|339.48|337.48|339.49|337.49|339.5|337.5|339.47|337.47|4
1727110740000|2024-09-23 16:59:00|339.46|337.46|339.55|337.55|339.55|337.55|339.46|337.46|5
1727110750000|2024-09-23 16:59:10|339.52|337.52|339.44|337.44|339.52|337.52|339.44|337.44|6
1727110760000|2024-09-23 16:59:20|339.41|337.41|339.45|337.45|339.45|337.45|339.38|337.38|9
1727110770000|2024-09-23 16:59:30|339.47|337.47|339.45|337.45|339.49|337.49|339.45|337.45|3
1727110780000|2024-09-23 16:59:40|339.47|337.47|339.42|337.42|339.47|337.47|339.42|337.42|16
1727110790000|2024-09-23 16:59:50|339.41|337.41|339.34|337.34|339.41|337.41|339.33|337.33|10
1727110800000|2024-09-23 17:00:00|339.28|337.28|338.97|336.97|339.28|337.28|338.97|336.97|15
1727110810000|2024-09-23 17:00:10|339|337|338.98|336.98|339|337|338.98|336.98|5
1727110820000|2024-09-23 17:00:20|338.97|336.97|338.98|336.98|339.01|337.01|338.97|336.97|4
1727110830000|2024-09-23 17:00:30|339.01|337.01|338.99|336.99|339.03|337.03|338.98|336.98|17
1727110840000|2024-09-23 17:00:40|339|337|338.89|336.89|339|337|338.88|336.88|11
1727110850000|2024-09-23 17:00:50|338.83|336.83|338.74|336.74|338.83|336.83|338.72|336.72|15
1727110860000|2024-09-23 17:01:00|338.75|336.75|338.66|336.66|338.75|336.75|338.62|336.62|22
1727110870000|2024-09-23 17:01:10|338.67|336.67|338.76|336.76|338.76|336.76|338.67|336.67|8
1727110880000|2024-09-23 17:01:20|338.72|336.72|338.71|336.71|338.74|336.74|338.71|336.71|10
1727110890000|2024-09-23 17:01:30|338.74|336.74|338.91|336.91|338.96|336.96|338.74|336.74|12
1727110900000|2024-09-23 17:01:40|338.92|336.92|338.92|336.92|338.92|336.92|338.92|336.92|1
1727110930000|2024-09-23 17:02:10|338.91|336.91|338.92|336.92|338.92|336.92|338.9|336.9|3
1727110940000|2024-09-23 17:02:20|338.96|336.96|338.99|336.99|339|337|338.96|336.96|11
1727110950000|2024-09-23 17:02:30|339|337|338.96|336.96|339|337|338.94|336.94|22
1727110960000|2024-09-23 17:02:40|338.97|336.97|338.92|336.92|338.97|336.97|338.9|336.9|6
1727110980000|2024-09-23 17:03:00|338.94|336.94|338.96|336.96|339.02|337.02|338.94|336.94|16
1727110990000|2024-09-23 17:03:10|338.97|336.97|338.94|336.94|338.99|336.99|338.94|336.94|16
1727111000000|2024-09-23 17:03:20|338.95|336.95|339.02|337.02|339.02|337.02|338.94|336.94|13
1727111010000|2024-09-23 17:03:30|339.05|337.05|339.21|337.21|339.24|337.24|339.05|337.05|9
1727111020000|2024-09-23 17:03:40|339.22|337.22|339.38|337.38|339.4|337.4|339.21|337.21|8
1727111030000|2024-09-23 17:03:50|339.41|337.41|339.39|337.39|339.41|337.41|339.38|337.38|9
1727111040000|2024-09-23 17:04:00|339.41|337.41|339.47|337.47|339.5|337.5|339.41|337.41|20
1727111050000|2024-09-23 17:04:10|339.46|337.46|339.45|337.45|339.47|337.47|339.42|337.42|21
1727111060000|2024-09-23 17:04:20|339.46|337.46|339.48|337.48|339.49|337.49|339.45|337.45|13
1727111070000|2024-09-23 17:04:30|339.45|337.45|339.41|337.41|339.45|337.45|339.39|337.39|9
1727111080000|2024-09-23 17:04:40|339.4|337.4|339.44|337.44|339.45|337.45|339.4|337.4|20
1727111090000|2024-09-23 17:04:50|339.43|337.43|339.43|337.43|339.44|337.44|339.41|337.41|14
1727111100000|2024-09-23 17:05:00|339.42|337.42|339.41|337.41|339.44|337.44|339.39|337.39|19
1727111110000|2024-09-23 17:05:10|339.4|337.4|339.38|337.38|339.4|337.4|339.37|337.37|9
1727111170000|2024-09-23 17:06:10|339.37|337.37|339.38|337.38|339.38|337.38|339.37|337.37|2
1727111180000|2024-09-23 17:06:20|339.42|337.42|339.49|337.49|339.49|337.49|339.42|337.42|10
1727111190000|2024-09-23 17:06:30|339.48|337.48|339.41|337.41|339.48|337.48|339.4|337.4|13
1727111200000|2024-09-23 17:06:40|339.39|337.39|339.34|337.34|339.39|337.39|339.34|337.34|4
1727111210000|2024-09-23 17:06:50|339.33|337.33|339.32|337.32|339.34|337.34|339.32|337.32|5
1727111220000|2024-09-23 17:07:00|339.31|337.31|339.07|337.07|339.36|337.36|339.07|337.07|16
1727111230000|2024-09-23 17:07:10|339.08|337.08|339.12|337.12|339.12|337.12|339.08|337.08|12
1727111240000|2024-09-23 17:07:20|339.1|337.1|339.13|337.13|339.16|337.16|339.09|337.09|25
1727111250000|2024-09-23 17:07:30|339.12|337.12|339.11|337.11|339.12|337.12|339.09|337.09|5
1727111260000|2024-09-23 17:07:40|339.16|337.16|339.14|337.14|339.16|337.16|339.12|337.12|9
1727111270000|2024-09-23 17:07:50|339.18|337.18|339.23|337.23|339.26|337.26|339.13|337.13|18
1727111280000|2024-09-23 17:08:00|339.22|337.22|339.3|337.3|339.32|337.32|339.22|337.22|13
1727111290000|2024-09-23 17:08:10|339.31|337.31|339.32|337.32|339.32|337.32|339.26|337.26|19
1727111300000|2024-09-23 17:08:20|339.28|337.28|339.26|337.26|339.28|337.28|339.26|337.26|2
1727111310000|2024-09-23 17:08:30|339.23|337.23|339.22|337.22|339.24|337.24|339.19|337.19|19
1727111320000|2024-09-23 17:08:40|339.19|337.19|339.22|337.22|339.23|337.23|339.19|337.19|7
1727111330000|2024-09-23 17:08:50|339.23|337.23|339.19|337.19|339.26|337.26|339.19|337.19|21
1727111340000|2024-09-23 17:09:00|339.18|337.18|339.18|337.18|339.18|337.18|339.18|337.18|1
1727111370000|2024-09-23 17:09:30|339.26|337.26|339.26|337.26|339.26|337.26|339.26|337.26|1
1727111380000|2024-09-23 17:09:40|339.29|337.29|339.36|337.36|339.37|337.37|339.29|337.29|13
1727111400000|2024-09-23 17:10:00|339.32|337.32|339.33|337.33|339.34|337.34|339.25|337.25|18
1727111410000|2024-09-23 17:10:10|339.3|337.3|339.12|337.12|339.3|337.3|339.11|337.11|11
1727111430000|2024-09-23 17:10:30|339.16|337.16|339.18|337.18|339.18|337.18|339.16|337.16|2
1727111440000|2024-09-23 17:10:40|339.16|337.16|339.12|337.12|339.16|337.16|339.12|337.12|4
1727111470000|2024-09-23 17:11:10|339.1|337.1|339.01|337.01|339.1|337.1|339|337|5
1727111520000|2024-09-23 17:12:00|339.03|337.03|339.24|337.24|339.24|337.24|339.03|337.03|4
1727111530000|2024-09-23 17:12:10|339.22|337.22|339.22|337.22|339.23|337.23|339.19|337.19|6
1727111540000|2024-09-23 17:12:20|339.21|337.21|339.35|337.35|339.35|337.35|339.19|337.19|12
1727111550000|2024-09-23 17:12:30|339.36|337.36|339.51|337.51|339.52|337.52|339.35|337.35|18
1727111560000|2024-09-23 17:12:40|339.58|337.58|339.63|337.63|339.63|337.63|339.58|337.58|5
1727111570000|2024-09-23 17:12:50|339.64|337.64|339.68|337.68|339.69|337.69|339.64|337.64|5
1727111580000|2024-09-23 17:13:00|339.69|337.69|339.7|337.7|339.7|337.7|339.68|337.68|6
1727111590000|2024-09-23 17:13:10|339.74|337.74|339.76|337.76|339.76|337.76|339.7|337.7|11
1727111600000|2024-09-23 17:13:20|339.77|337.77|339.72|337.72|339.77|337.77|339.7|337.7|8
1727111610000|2024-09-23 17:13:30|339.73|337.73|339.77|337.77|339.77|337.77|339.7|337.7|6
1727111620000|2024-09-23 17:13:40|339.78|337.78|339.81|337.81|339.81|337.81|339.78|337.78|4
1727111640000|2024-09-23 17:14:00|339.75|337.75|339.8|337.8|339.8|337.8|339.71|337.71|14
1727111650000|2024-09-23 17:14:10|339.77|337.77|339.79|337.79|339.79|337.79|339.74|337.74|13
1727111660000|2024-09-23 17:14:20|339.73|337.73|339.75|337.75|339.75|337.75|339.71|337.71|11
1727111670000|2024-09-23 17:14:30|339.76|337.76|339.74|337.74|339.8|337.8|339.73|337.73|15
1727111680000|2024-09-23 17:14:40|339.75|337.75|339.81|337.81|339.81|337.81|339.71|337.71|9
1727111700000|2024-09-23 17:15:00|339.75|337.75|339.74|337.74|339.75|337.75|339.72|337.72|6
1727111710000|2024-09-23 17:15:10|339.71|337.71|339.71|337.71|339.79|337.79|339.71|337.71|15
1727111720000|2024-09-23 17:15:20|339.72|337.72|339.71|337.71|339.8|337.8|339.71|337.71|8
1727111730000|2024-09-23 17:15:30|339.75|337.75|339.9|337.9|339.9|337.9|339.75|337.75|12
1727111740000|2024-09-23 17:15:40|339.91|337.91|340.04|338.04|340.04|338.04|339.91|337.91|12
1727111750000|2024-09-23 17:15:50|340.03|338.03|339.97|337.97|340.03|338.03|339.97|337.97|11
1727111770000|2024-09-23 17:16:10|339.98|337.98|340.07|338.07|340.07|338.07|339.97|337.97|18
1727111780000|2024-09-23 17:16:20|340.05|338.05|340.01|338.01|340.07|338.07|339.97|337.97|18
1727111790000|2024-09-23 17:16:30|340.02|338.02|339.97|337.97|340.02|338.02|339.97|337.97|4
1727111800000|2024-09-23 17:16:40|339.95|337.95|339.96|337.96|339.97|337.97|339.93|337.93|7
1727111810000|2024-09-23 17:16:50|339.97|337.97|339.97|337.97|339.97|337.97|339.97|337.97|1
1727111830000|2024-09-23 17:17:10|339.98|337.98|340.05|338.05|340.05|338.05|339.98|337.98|7
1727111840000|2024-09-23 17:17:20|340.03|338.03|340.05|338.05|340.08|338.08|340.02|338.02|13
1727111850000|2024-09-23 17:17:30|340.02|338.02|340.04|338.04|340.04|338.04|340.02|338.02|3
1727111860000|2024-09-23 17:17:40|340.05|338.05|340.05|338.05|340.05|338.05|340.05|338.05|1
1727111870000|2024-09-23 17:17:50|340.06|338.06|340.05|338.05|340.06|338.06|340.05|338.05|2
1727111880000|2024-09-23 17:18:00|340.06|338.06|340.13|338.13|340.16|338.16|340.06|338.06|5
1727111890000|2024-09-23 17:18:10|340.14|338.14|340.17|338.17|340.17|338.17|340.13|338.13|6
1727111900000|2024-09-23 17:18:20|340.18|338.18|340.18|338.18|340.18|338.18|340.18|338.18|1
1727111910000|2024-09-23 17:18:30|340.17|338.17|340.15|338.15|340.24|338.24|340.13|338.13|14
1727111920000|2024-09-23 17:18:40|340.16|338.16|340.13|338.13|340.16|338.16|340.13|338.13|2
1727111930000|2024-09-23 17:18:50|340.1|338.1|340.09|338.09|340.1|338.1|340.09|338.09|2
1727111940000|2024-09-23 17:19:00|340.11|338.11|340.01|338.01|340.12|338.12|340.01|338.01|7
1727111950000|2024-09-23 17:19:10|339.96|337.96|339.92|337.92|339.96|337.96|339.92|337.92|9
1727111960000|2024-09-23 17:19:20|339.91|337.91|340.13|338.13|340.13|338.13|339.91|337.91|10
1727111970000|2024-09-23 17:19:30|340.17|338.17|340.18|338.18|340.18|338.18|340.17|338.17|2
1727111980000|2024-09-23 17:19:40|340.17|338.17|340.51|338.51|340.51|338.51|340.17|338.17|13
1727111990000|2024-09-23 17:19:50|340.52|338.52|340.53|338.53|340.56|338.56|340.52|338.52|9
1727112000000|2024-09-23 17:20:00|340.45|338.45|340.45|338.45|340.47|338.47|340.42|338.42|10
1727112010000|2024-09-23 17:20:10|340.44|338.44|340.51|338.51|340.58|338.58|340.41|338.41|18
1727112020000|2024-09-23 17:20:20|340.5|338.5|340.4|338.4|340.53|338.53|340.3|338.3|11
1727112030000|2024-09-23 17:20:30|340.43|338.43|340.5|338.5|340.57|338.57|340.4|338.4|17
1727112040000|2024-09-23 17:20:40|340.55|338.55|340.57|338.57|340.59|338.59|340.54|338.54|19
1727112050000|2024-09-23 17:20:50|340.58|338.58|340.57|338.57|340.63|338.63|340.57|338.57|22
1727112060000|2024-09-23 17:21:00|340.56|338.56|340.45|338.45|340.58|338.58|340.45|338.45|11
1727112070000|2024-09-23 17:21:10|340.44|338.44|340.31|338.31|340.44|338.44|340.31|338.31|6
1727112080000|2024-09-23 17:21:20|340.33|338.33|340.35|338.35|340.37|338.37|340.33|338.33|8
1727112090000|2024-09-23 17:21:30|340.33|338.33|340.23|338.23|340.34|338.34|340.23|338.23|7
1727112100000|2024-09-23 17:21:40|340.22|338.22|340.33|338.33|340.34|338.34|340.22|338.22|13
1727112110000|2024-09-23 17:21:50|340.35|338.35|340.31|338.31|340.38|338.38|340.31|338.31|15
1727112120000|2024-09-23 17:22:00|340.32|338.32|340.23|338.23|340.33|338.33|340.22|338.22|8
1727112130000|2024-09-23 17:22:10|340.21|338.21|340.33|338.33|340.37|338.37|340.21|338.21|19
1727112140000|2024-09-23 17:22:20|340.36|338.36|340.33|338.33|340.36|338.36|340.25|338.25|24
1727112150000|2024-09-23 17:22:30|340.34|338.34|340.39|338.39|340.39|338.39|340.33|338.33|17
1727112160000|2024-09-23 17:22:40|340.4|338.4|340.46|338.46|340.46|338.46|340.38|338.38|13
1727112170000|2024-09-23 17:22:50|340.47|338.47|340.46|338.46|340.47|338.47|340.44|338.44|12
1727112180000|2024-09-23 17:23:00|340.45|338.45|340.23|338.23|340.48|338.48|340.23|338.23|26
1727112190000|2024-09-23 17:23:10|340.22|338.22|340.21|338.21|340.22|338.22|340.17|338.17|19
1727112200000|2024-09-23 17:23:20|340.23|338.23|340.25|338.25|340.26|338.26|340.22|338.22|11
1727112210000|2024-09-23 17:23:30|340.24|338.24|340.11|338.11|340.25|338.25|340.11|338.11|10
1727112220000|2024-09-23 17:23:40|340.12|338.12|340.1|338.1|340.17|338.17|340.09|338.09|19
1727112230000|2024-09-23 17:23:50|340.11|338.11|340.14|338.14|340.14|338.14|340.09|338.09|10
1727112240000|2024-09-23 17:24:00|340.11|338.11|340.11|338.11|340.12|338.12|340.07|338.07|9
1727112250000|2024-09-23 17:24:10|340.09|338.09|340.08|338.08|340.15|338.15|340.07|338.07|14
1727112260000|2024-09-23 17:24:20|340.05|338.05|340.06|338.06|340.07|338.07|340.05|338.05|16
1727112270000|2024-09-23 17:24:30|340.05|338.05|340.09|338.09|340.11|338.11|340.05|338.05|12
1727112280000|2024-09-23 17:24:40|340.11|338.11|340.17|338.17|340.22|338.22|340.1|338.1|18
1727112290000|2024-09-23 17:24:50|340.15|338.15|340.14|338.14|340.15|338.15|340.14|338.14|6
1727112300000|2024-09-23 17:25:00|340.13|338.13|339.99|337.99|340.13|338.13|339.98|337.98|16
1727112310000|2024-09-23 17:25:10|339.98|337.98|339.95|337.95|339.99|337.99|339.95|337.95|13
1727112320000|2024-09-23 17:25:20|339.89|337.89|340.03|338.03|340.03|338.03|339.87|337.87|18
1727112330000|2024-09-23 17:25:30|340.1|338.1|340.16|338.16|340.16|338.16|340.1|338.1|18
1727112340000|2024-09-23 17:25:40|340.17|338.17|340.18|338.18|340.21|338.21|340.15|338.15|17
1727112350000|2024-09-23 17:25:50|340.17|338.17|340.18|338.18|340.19|338.19|340.17|338.17|8
1727112360000|2024-09-23 17:26:00|340.16|338.16|339.98|337.98|340.16|338.16|339.95|337.95|19
1727112370000|2024-09-23 17:26:10|339.96|337.96|339.86|337.86|339.97|337.97|339.86|337.86|15
1727112390000|2024-09-23 17:26:30|339.87|337.87|339.88|337.88|339.88|337.88|339.86|337.86|6
1727112400000|2024-09-23 17:26:40|339.87|337.87|339.76|337.76|339.88|337.88|339.76|337.76|8
1727112410000|2024-09-23 17:26:50|339.77|337.77|339.83|337.83|339.83|337.83|339.77|337.77|12
1727112420000|2024-09-23 17:27:00|339.78|337.78|339.81|337.81|339.86|337.86|339.78|337.78|16
1727112430000|2024-09-23 17:27:10|339.82|337.82|339.77|337.77|339.82|337.82|339.76|337.76|8
1727112440000|2024-09-23 17:27:20|339.76|337.76|339.91|337.91|339.97|337.97|339.76|337.76|16
1727112450000|2024-09-23 17:27:30|339.9|337.9|339.84|337.84|339.91|337.91|339.84|337.84|17
1727112460000|2024-09-23 17:27:40|339.83|337.83|339.85|337.85|339.92|337.92|339.83|337.83|21
1727112470000|2024-09-23 17:27:50|339.87|337.87|339.86|337.86|339.87|337.87|339.84|337.84|14
1727112480000|2024-09-23 17:28:00|339.85|337.85|339.72|337.72|339.86|337.86|339.72|337.72|9
1727112490000|2024-09-23 17:28:10|339.73|337.73|339.72|337.72|339.73|337.73|339.71|337.71|8
1727112500000|2024-09-23 17:28:20|339.73|337.73|339.67|337.67|339.76|337.76|339.67|337.67|8
1727112510000|2024-09-23 17:28:30|339.7|337.7|339.81|337.81|339.81|337.81|339.7|337.7|9
1727112520000|2024-09-23 17:28:40|339.8|337.8|339.87|337.87|339.87|337.87|339.8|337.8|9
1727112530000|2024-09-23 17:28:50|339.86|337.86|339.82|337.82|339.86|337.86|339.82|337.82|16
1727112540000|2024-09-23 17:29:00|339.81|337.81|339.78|337.78|339.82|337.82|339.78|337.78|7
1727112550000|2024-09-23 17:29:10|339.77|337.77|339.82|337.82|339.82|337.82|339.75|337.75|17
1727112560000|2024-09-23 17:29:20|339.81|337.81|339.84|337.84|339.84|337.84|339.81|337.81|3
1727112570000|2024-09-23 17:29:30|339.85|337.85|339.89|337.89|339.96|337.96|339.85|337.85|15
1727112580000|2024-09-23 17:29:40|339.9|337.9|339.91|337.91|339.91|337.91|339.9|337.9|2
1727112590000|2024-09-23 17:29:50|339.92|337.92|339.92|337.92|339.92|337.92|339.92|337.92|1
1727112600000|2024-09-23 17:30:00|339.91|337.91|339.94|337.94|339.98|337.98|339.9|337.9|16
1727112610000|2024-09-23 17:30:10|339.95|337.95|340.05|338.05|340.07|338.07|339.93|337.93|14
1727112620000|2024-09-23 17:30:20|340.06|338.06|340.08|338.08|340.1|338.1|340.06|338.06|7
1727112630000|2024-09-23 17:30:30|340.1|338.1|340.09|338.09|340.1|338.1|340.06|338.06|17
1727112640000|2024-09-23 17:30:40|340.08|338.08|340.09|338.09|340.12|338.12|340.08|338.08|15
1727112650000|2024-09-23 17:30:50|340.08|338.08|340.12|338.12|340.13|338.13|340.05|338.05|25
1727112660000|2024-09-23 17:31:00|340.14|338.14|340.17|338.17|340.17|338.17|340.13|338.13|10
1727112670000|2024-09-23 17:31:10|340.16|338.16|340.24|338.24|340.24|338.24|340.16|338.16|16
1727112680000|2024-09-23 17:31:20|340.26|338.26|340.26|338.26|340.26|338.26|340.24|338.24|6
1727112690000|2024-09-23 17:31:30|340.27|338.27|340.26|338.26|340.27|338.27|340.26|338.26|4
1727112700000|2024-09-23 17:31:40|340.27|338.27|340.26|338.26|340.28|338.28|340.26|338.26|3
1727112710000|2024-09-23 17:31:50|340.27|338.27|340.26|338.26|340.27|338.27|340.26|338.26|2
1727112720000|2024-09-23 17:32:00|340.27|338.27|340.32|338.32|340.32|338.32|340.26|338.26|8
1727112740000|2024-09-23 17:32:20|340.31|338.31|340.35|338.35|340.35|338.35|340.31|338.31|7
1727112750000|2024-09-23 17:32:30|340.36|338.36|340.37|338.37|340.37|338.37|340.36|338.36|4
1727112760000|2024-09-23 17:32:40|340.51|338.51|340.66|338.66|340.69|338.69|340.51|338.51|16
1727112770000|2024-09-23 17:32:50|340.67|338.67|340.68|338.68|340.72|338.72|340.65|338.65|14
1727112780000|2024-09-23 17:33:00|340.7|338.7|340.83|338.83|340.83|338.83|340.69|338.69|13
1727112790000|2024-09-23 17:33:10|340.84|338.84|340.87|338.87|340.87|338.87|340.83|338.83|6
1727112800000|2024-09-23 17:33:20|340.81|338.81|340.86|338.86|340.86|338.86|340.81|338.81|6
1727112810000|2024-09-23 17:33:30|340.85|338.85|340.86|338.86|340.86|338.86|340.85|338.85|4
1727112820000|2024-09-23 17:33:40|340.77|338.77|340.77|338.77|340.77|338.77|340.77|338.77|1
1727112830000|2024-09-23 17:33:50|340.78|338.78|340.83|338.83|340.83|338.83|340.78|338.78|6
1727112840000|2024-09-23 17:34:00|340.77|338.77|340.86|338.86|340.88|338.88|340.77|338.77|12
1727112850000|2024-09-23 17:34:10|340.84|338.84|340.84|338.84|340.86|338.86|340.77|338.77|15
1727112860000|2024-09-23 17:34:20|340.85|338.85|340.84|338.84|340.87|338.87|340.79|338.79|5
1727112870000|2024-09-23 17:34:30|340.85|338.85|340.91|338.91|340.94|338.94|340.79|338.79|9
1727112880000|2024-09-23 17:34:40|340.92|338.92|341.02|339.02|341.02|339.02|340.92|338.92|7
1727112890000|2024-09-23 17:34:50|341.03|339.03|341.04|339.04|341.05|339.05|341.03|339.03|6
1727112900000|2024-09-23 17:35:00|341.01|339.01|341.01|339.01|341.07|339.07|341.01|339.01|13
1727112910000|2024-09-23 17:35:10|341.03|339.03|341.01|339.01|341.06|339.06|341.01|339.01|6
1727112930000|2024-09-23 17:35:30|341|339|340.9|338.9|341|339|340.9|338.9|3
1727112940000|2024-09-23 17:35:40|340.85|338.85|340.69|338.69|340.85|338.85|340.68|338.68|13
1727112950000|2024-09-23 17:35:50|340.7|338.7|340.69|338.69|340.74|338.74|340.69|338.69|13
1727112960000|2024-09-23 17:36:00|340.7|338.7|340.75|338.75|340.8|338.8|340.7|338.7|18
1727112970000|2024-09-23 17:36:10|340.74|338.74|340.83|338.83|340.86|338.86|340.74|338.74|16
1727112980000|2024-09-23 17:36:20|340.84|338.84|340.82|338.82|340.87|338.87|340.8|338.8|26
1727112990000|2024-09-23 17:36:30|340.81|338.81|340.81|338.81|340.85|338.85|340.81|338.81|9
1727113000000|2024-09-23 17:36:40|340.8|338.8|340.76|338.76|340.84|338.84|340.76|338.76|8
1727113010000|2024-09-23 17:36:50|340.75|338.75|340.75|338.75|340.8|338.8|340.74|338.74|17
1727113020000|2024-09-23 17:37:00|340.74|338.74|340.57|338.57|340.74|338.74|340.57|338.57|5
1727113030000|2024-09-23 17:37:10|340.49|338.49|340.49|338.49|340.5|338.5|340.47|338.47|19
1727113040000|2024-09-23 17:37:20|340.47|338.47|340.49|338.49|340.49|338.49|340.47|338.47|6
1727113050000|2024-09-23 17:37:30|340.51|338.51|340.42|338.42|340.51|338.51|340.42|338.42|5
1727113060000|2024-09-23 17:37:40|340.41|338.41|340.46|338.46|340.47|338.47|340.4|338.4|14
1727113070000|2024-09-23 17:37:50|340.45|338.45|340.45|338.45|340.49|338.49|340.45|338.45|16
1727113080000|2024-09-23 17:38:00|340.46|338.46|340.45|338.45|340.46|338.46|340.45|338.45|4
1727113100000|2024-09-23 17:38:20|340.42|338.42|340.43|338.43|340.45|338.45|340.42|338.42|8
1727113110000|2024-09-23 17:38:30|340.45|338.45|340.45|338.45|340.49|338.49|340.45|338.45|16
1727113120000|2024-09-23 17:38:40|340.46|338.46|340.43|338.43|340.46|338.46|340.41|338.41|11
1727113130000|2024-09-23 17:38:50|340.44|338.44|340.44|338.44|340.44|338.44|340.4|338.4|18
1727113140000|2024-09-23 17:39:00|340.45|338.45|340.42|338.42|340.47|338.47|340.41|338.41|12
1727113150000|2024-09-23 17:39:10|340.43|338.43|340.29|338.29|340.43|338.43|340.29|338.29|17
1727113160000|2024-09-23 17:39:20|340.3|338.3|340.36|338.36|340.38|338.38|340.29|338.29|14
1727113170000|2024-09-23 17:39:30|340.37|338.37|340.31|338.31|340.37|338.37|340.31|338.31|18
1727113180000|2024-09-23 17:39:40|340.33|338.33|340.36|338.36|340.36|338.36|340.32|338.32|7
1727113190000|2024-09-23 17:39:50|340.39|338.39|340.36|338.36|340.39|338.39|340.36|338.36|8
1727113200000|2024-09-23 17:40:00|340.37|338.37|340.5|338.5|340.54|338.54|340.37|338.37|21
1727113210000|2024-09-23 17:40:10|340.49|338.49|340.61|338.61|340.63|338.63|340.49|338.49|18
1727113220000|2024-09-23 17:40:20|340.6|338.6|340.59|338.59|340.62|338.62|340.57|338.57|14
1727113230000|2024-09-23 17:40:30|340.6|338.6|340.59|338.59|340.61|338.61|340.59|338.59|6
1727113260000|2024-09-23 17:41:00|340.57|338.57|340.54|338.54|340.57|338.57|340.54|338.54|10
1727113270000|2024-09-23 17:41:10|340.55|338.55|340.52|338.52|340.55|338.55|340.52|338.52|14
1727113280000|2024-09-23 17:41:20|340.53|338.53|340.54|338.54|340.59|338.59|340.53|338.53|9
1727113290000|2024-09-23 17:41:30|340.57|338.57|340.54|338.54|340.57|338.57|340.54|338.54|2
1727113340000|2024-09-23 17:42:20|340.58|338.58|340.46|338.46|340.59|338.59|340.46|338.46|8
1727113370000|2024-09-23 17:42:50|340.5|338.5|340.57|338.57|340.57|338.57|340.5|338.5|6
1727113390000|2024-09-23 17:43:10|340.53|338.53|340.5|338.5|340.53|338.53|340.5|338.5|2
1727113490000|2024-09-23 17:44:50|340.44|338.44|340.35|338.35|340.44|338.44|340.35|338.35|2
1727113520000|2024-09-23 17:45:20|340.36|338.36|340.42|338.42|340.44|338.44|340.35|338.35|5
1727113530000|2024-09-23 17:45:30|340.48|338.48|340.47|338.47|340.48|338.48|340.47|338.47|2
1727113540000|2024-09-23 17:45:40|340.46|338.46|340.5|338.5|340.53|338.53|340.46|338.46|8
1727113560000|2024-09-23 17:46:00|340.53|338.53|340.46|338.46|340.53|338.53|340.45|338.45|7
1727113570000|2024-09-23 17:46:10|340.45|338.45|340.29|338.29|340.45|338.45|340.29|338.29|6
1727113580000|2024-09-23 17:46:20|340.3|338.3|340.3|338.3|340.33|338.33|340.27|338.27|6
1727113590000|2024-09-23 17:46:30|340.31|338.31|340.41|338.41|340.42|338.42|340.31|338.31|6
1727113600000|2024-09-23 17:46:40|340.42|338.42|340.44|338.44|340.46|338.46|340.41|338.41|10
1727113610000|2024-09-23 17:46:50|340.49|338.49|340.5|338.5|340.5|338.5|340.48|338.48|4
1727113620000|2024-09-23 17:47:00|340.53|338.53|340.54|338.54|340.57|338.57|340.52|338.52|5
1727113630000|2024-09-23 17:47:10|340.56|338.56|340.62|338.62|340.7|338.7|340.56|338.56|19
1727113640000|2024-09-23 17:47:20|340.63|338.63|340.62|338.62|340.63|338.63|340.62|338.62|2
1727113650000|2024-09-23 17:47:30|340.65|338.65|340.65|338.65|340.65|338.65|340.65|338.65|1
1727113660000|2024-09-23 17:47:40|340.64|338.64|340.64|338.64|340.64|338.64|340.64|338.64|1
1727113670000|2024-09-23 17:47:50|340.63|338.63|340.61|338.61|340.63|338.63|340.61|338.61|3
1727113680000|2024-09-23 17:48:00|340.62|338.62|340.55|338.55|340.62|338.62|340.53|338.53|11
1727113690000|2024-09-23 17:48:10|340.54|338.54|340.55|338.55|340.55|338.55|340.54|338.54|4
1727113700000|2024-09-23 17:48:20|340.58|338.58|340.56|338.56|340.58|338.58|340.55|338.55|11
1727113710000|2024-09-23 17:48:30|340.55|338.55|340.55|338.55|340.56|338.56|340.55|338.55|13
1727113720000|2024-09-23 17:48:40|340.56|338.56|340.53|338.53|340.56|338.56|340.53|338.53|11
1727113730000|2024-09-23 17:48:50|340.54|338.54|340.56|338.56|340.57|338.57|340.54|338.54|6
1727113750000|2024-09-23 17:49:10|340.58|338.58|340.58|338.58|340.58|338.58|340.58|338.58|1
1727113760000|2024-09-23 17:49:20|340.59|338.59|340.62|338.62|340.62|338.62|340.58|338.58|10
1727113770000|2024-09-23 17:49:30|340.61|338.61|340.62|338.62|340.63|338.63|340.58|338.58|9
1727113780000|2024-09-23 17:49:40|340.61|338.61|340.67|338.67|340.67|338.67|340.58|338.58|16
1727113790000|2024-09-23 17:49:50|340.66|338.66|340.63|338.63|340.67|338.67|340.62|338.62|10
1727113800000|2024-09-23 17:50:00|340.66|338.66|340.67|338.67|340.67|338.67|340.64|338.64|4
1727113810000|2024-09-23 17:50:10|340.64|338.64|340.65|338.65|340.68|338.68|340.64|338.64|16
1727113820000|2024-09-23 17:50:20|340.64|338.64|340.81|338.81|340.81|338.81|340.64|338.64|14
1727113830000|2024-09-23 17:50:30|340.82|338.82|340.87|338.87|340.87|338.87|340.82|338.82|6
1727113840000|2024-09-23 17:50:40|340.88|338.88|340.9|338.9|340.9|338.9|340.88|338.88|3
1727113850000|2024-09-23 17:50:50|340.91|338.91|340.91|338.91|340.91|338.91|340.9|338.9|7
1727113860000|2024-09-23 17:51:00|340.9|338.9|340.88|338.88|340.9|338.9|340.88|338.88|2
1727113870000|2024-09-23 17:51:10|340.84|338.84|340.84|338.84|340.84|338.84|340.84|338.84|1
1727113880000|2024-09-23 17:51:20|340.81|338.81|340.79|338.79|340.82|338.82|340.79|338.79|5
1727113890000|2024-09-23 17:51:30|340.8|338.8|340.82|338.82|340.82|338.82|340.8|338.8|9
1727113900000|2024-09-23 17:51:40|340.81|338.81|340.82|338.82|340.82|338.82|340.8|338.8|6
1727113910000|2024-09-23 17:51:50|340.78|338.78|340.8|338.8|340.82|338.82|340.78|338.78|15
1727113920000|2024-09-23 17:52:00|340.81|338.81|340.87|338.87|340.87|338.87|340.8|338.8|8
1727113930000|2024-09-23 17:52:10|340.88|338.88|340.88|338.88|340.88|338.88|340.87|338.87|3
1727113940000|2024-09-23 17:52:20|340.89|338.89|340.93|338.93|340.93|338.93|340.89|338.89|8
1727113950000|2024-09-23 17:52:30|340.94|338.94|340.94|338.94|340.94|338.94|340.94|338.94|1
1727113960000|2024-09-23 17:52:40|340.99|338.99|341.11|339.11|341.13|339.13|340.99|338.99|13
1727113970000|2024-09-23 17:52:50|341.13|339.13|341.13|339.13|341.13|339.13|341.13|339.13|1
1727113980000|2024-09-23 17:53:00|341.12|339.12|341.12|339.12|341.12|339.12|341.12|339.12|1
1727113990000|2024-09-23 17:53:10|341.13|339.13|341.13|339.13|341.13|339.13|341.13|339.13|1
1727114050000|2024-09-23 17:54:10|341.14|339.14|341.13|339.13|341.15|339.15|341.09|339.09|6
1727114060000|2024-09-23 17:54:20|341.14|339.14|341.14|339.14|341.15|339.15|341.14|339.14|3
1727114080000|2024-09-23 17:54:40|341.15|339.15|341.15|339.15|341.15|339.15|341.15|339.15|1
1727114090000|2024-09-23 17:54:50|341.13|339.13|341.14|339.14|341.14|339.14|341.13|339.13|2
1727114100000|2024-09-23 17:55:00|341.13|339.13|341.13|339.13|341.13|339.13|341.13|339.13|1
1727114110000|2024-09-23 17:55:10|341.14|339.14|341.14|339.14|341.14|339.14|341.13|339.13|5
1727114120000|2024-09-23 17:55:20|341.13|339.13|341.09|339.09|341.14|339.14|341.06|339.06|11
1727114130000|2024-09-23 17:55:30|341.06|339.06|341.06|339.06|341.06|339.06|341.06|339.06|1
1727114140000|2024-09-23 17:55:40|341.07|339.07|341.09|339.09|341.09|339.09|341.07|339.07|2
1727114150000|2024-09-23 17:55:50|341.12|339.12|341.09|339.09|341.12|339.12|341.09|339.09|2
1727114160000|2024-09-23 17:56:00|341.13|339.13|341.15|339.15|341.15|339.15|341.13|339.13|3
1727114170000|2024-09-23 17:56:10|341.13|339.13|341.1|339.1|341.13|339.13|341.05|339.05|4
1727114180000|2024-09-23 17:56:20|341.11|339.11|341.11|339.11|341.12|339.12|341.1|339.1|5
1727114190000|2024-09-23 17:56:30|341.1|339.1|341.12|339.12|341.12|339.12|341.1|339.1|3
1727114200000|2024-09-23 17:56:40|341.07|339.07|341.1|339.1|341.11|339.11|341.07|339.07|6
1727114210000|2024-09-23 17:56:50|341.04|339.04|341.04|339.04|341.04|339.04|341.04|339.04|1
1727114230000|2024-09-23 17:57:10|341.05|339.05|341.09|339.09|341.09|339.09|341.05|339.05|2
1727114240000|2024-09-23 17:57:20|341.18|339.18|341.16|339.16|341.18|339.18|341.16|339.16|3
1727114250000|2024-09-23 17:57:30|341.15|339.15|341.16|339.16|341.17|339.17|341.14|339.14|5
1727114260000|2024-09-23 17:57:40|341.15|339.15|341.12|339.12|341.16|339.16|341.12|339.12|8
1727114270000|2024-09-23 17:57:50|341.11|339.11|341.15|339.15|341.15|339.15|341.11|339.11|3
1727114280000|2024-09-23 17:58:00|341.16|339.16|341.09|339.09|341.21|339.21|341.09|339.09|9
1727114300000|2024-09-23 17:58:20|341.11|339.11|341.15|339.15|341.18|339.18|341.11|339.11|4
1727114310000|2024-09-23 17:58:30|341.14|339.14|341.15|339.15|341.15|339.15|341.12|339.12|9
1727114320000|2024-09-23 17:58:40|341.19|339.19|341.21|339.21|341.22|339.22|341.17|339.17|12
1727114330000|2024-09-23 17:58:50|341.18|339.18|341.21|339.21|341.23|339.23|341.15|339.15|14
1727114340000|2024-09-23 17:59:00|341.19|339.19|341.23|339.23|341.23|339.23|341.19|339.19|9
1727114350000|2024-09-23 17:59:10|341.22|339.22|341.23|339.23|341.24|339.24|341.21|339.21|10
1727114360000|2024-09-23 17:59:20|341.21|339.21|341.24|339.24|341.24|339.24|341.21|339.21|5
1727114370000|2024-09-23 17:59:30|341.21|339.21|341.21|339.21|341.21|339.21|341.2|339.2|3
1727114380000|2024-09-23 17:59:40|341.19|339.19|341.19|339.19|341.19|339.19|341.19|339.19|1
1727114390000|2024-09-23 17:59:50|341.16|339.16|341.12|339.12|341.16|339.16|341.12|339.12|5
1727114400000|2024-09-23 18:00:00|341.13|339.13|341.23|339.23|341.23|339.23|341.12|339.12|4
1727114410000|2024-09-23 18:00:10|341.21|339.21|341.29|339.29|341.29|339.29|341.21|339.21|18
1727114420000|2024-09-23 18:00:20|341.28|339.28|341.23|339.23|341.29|339.29|341.22|339.22|15
1727114430000|2024-09-23 18:00:30|341.25|339.25|341.5|339.5|341.57|339.57|341.23|339.23|26
1727114440000|2024-09-23 18:00:40|341.48|339.48|341.44|339.44|341.48|339.48|341.43|339.43|11
1727114450000|2024-09-23 18:00:50|341.43|339.43|341.44|339.44|341.44|339.44|341.35|339.35|16
1727114460000|2024-09-23 18:01:00|341.43|339.43|341.35|339.35|341.43|339.43|341.29|339.29|15
1727114470000|2024-09-23 18:01:10|341.36|339.36|341.45|339.45|341.47|339.47|341.36|339.36|21
1727114480000|2024-09-23 18:01:20|341.46|339.46|341.41|339.41|341.48|339.48|341.4|339.4|18
1727114490000|2024-09-23 18:01:30|341.47|339.47|341.4|339.4|341.54|339.54|341.4|339.4|19
1727114500000|2024-09-23 18:01:40|341.41|339.41|341.36|339.36|341.41|339.41|341.36|339.36|2
1727114510000|2024-09-23 18:01:50|341.37|339.37|341.35|339.35|341.37|339.37|341.33|339.33|6
1727114520000|2024-09-23 18:02:00|341.41|339.41|341.32|339.32|341.46|339.46|341.32|339.32|18
1727114530000|2024-09-23 18:02:10|341.31|339.31|341.29|339.29|341.39|339.39|341.25|339.25|15
1727114540000|2024-09-23 18:02:20|341.27|339.27|341.26|339.26|341.38|339.38|341.26|339.26|14
1727114550000|2024-09-23 18:02:30|341.27|339.27|341.28|339.28|341.29|339.29|341.27|339.27|6
1727114560000|2024-09-23 18:02:40|341.29|339.29|341.3|339.3|341.3|339.3|341.29|339.29|2
1727114570000|2024-09-23 18:02:50|341.34|339.34|341.36|339.36|341.41|339.41|341.34|339.34|13
1727114580000|2024-09-23 18:03:00|341.4|339.4|341.45|339.45|341.48|339.48|341.38|339.38|14
1727114590000|2024-09-23 18:03:10|341.44|339.44|341.46|339.46|341.49|339.49|341.41|339.41|10
1727114600000|2024-09-23 18:03:20|341.47|339.47|341.46|339.46|341.48|339.48|341.45|339.45|14
1727114610000|2024-09-23 18:03:30|341.45|339.45|341.43|339.43|341.45|339.45|341.43|339.43|4
1727114620000|2024-09-23 18:03:40|341.42|339.42|341.44|339.44|341.53|339.53|341.42|339.42|22
1727114630000|2024-09-23 18:03:50|341.43|339.43|341.32|339.32|341.43|339.43|341.31|339.31|7
1727114640000|2024-09-23 18:04:00|341.31|339.31|341.09|339.09|341.31|339.31|341.05|339.05|15
1727114650000|2024-09-23 18:04:10|341.1|339.1|341.09|339.09|341.12|339.12|341.08|339.08|16
1727114660000|2024-09-23 18:04:20|341.1|339.1|341.1|339.1|341.11|339.11|341.1|339.1|3
1727114670000|2024-09-23 18:04:30|341.11|339.11|341.11|339.11|341.11|339.11|341.11|339.11|1
1727114680000|2024-09-23 18:04:40|341.12|339.12|341.06|339.06|341.12|339.12|341.06|339.06|5
1727114690000|2024-09-23 18:04:50|341.07|339.07|341.07|339.07|341.1|339.1|341.06|339.06|10
1727114700000|2024-09-23 18:05:00|341.05|339.05|341.07|339.07|341.1|339.1|341.02|339.02|16
1727114710000|2024-09-23 18:05:10|341.1|339.1|341.09|339.09|341.11|339.11|341.08|339.08|19
1727114720000|2024-09-23 18:05:20|341.07|339.07|341.07|339.07|341.08|339.08|340.98|338.98|16
1727114730000|2024-09-23 18:05:30|341.08|339.08|341.05|339.05|341.08|339.08|341|339|16
1727114740000|2024-09-23 18:05:40|341.02|339.02|341.11|339.11|341.12|339.12|341.02|339.02|7
1727114750000|2024-09-23 18:05:50|341.1|339.1|341.24|339.24|341.26|339.26|341.1|339.1|13
1727114760000|2024-09-23 18:06:00|341.25|339.25|341.23|339.23|341.26|339.26|341.21|339.21|17
1727114770000|2024-09-23 18:06:10|341.24|339.24|341.27|339.27|341.28|339.28|341.19|339.19|27
1727114780000|2024-09-23 18:06:20|341.28|339.28|341.3|339.3|341.33|339.33|341.28|339.28|17
1727114790000|2024-09-23 18:06:30|341.38|339.38|341.41|339.41|341.41|339.41|341.36|339.36|19
1727114800000|2024-09-23 18:06:40|341.4|339.4|341.4|339.4|341.43|339.43|341.35|339.35|20
1727114810000|2024-09-23 18:06:50|341.42|339.42|341.48|339.48|341.51|339.51|341.4|339.4|20
1727114820000|2024-09-23 18:07:00|341.49|339.49|341.54|339.54|341.58|339.58|341.48|339.48|10
1727114830000|2024-09-23 18:07:10|341.55|339.55|341.49|339.49|341.55|339.55|341.46|339.46|17
1727114840000|2024-09-23 18:07:20|341.48|339.48|341.47|339.47|341.48|339.48|341.46|339.46|4
1727114850000|2024-09-23 18:07:30|341.44|339.44|341.47|339.47|341.47|339.47|341.44|339.44|4
1727114860000|2024-09-23 18:07:40|341.46|339.46|341.45|339.45|341.47|339.47|341.45|339.45|7
1727114870000|2024-09-23 18:07:50|341.52|339.52|341.49|339.49|341.52|339.52|341.45|339.45|5
1727114880000|2024-09-23 18:08:00|341.52|339.52|341.5|339.5|341.64|339.64|341.5|339.5|18
1727114890000|2024-09-23 18:08:10|341.51|339.51|341.6|339.6|341.6|339.6|341.51|339.51|9
1727114900000|2024-09-23 18:08:20|341.58|339.58|341.5|339.5|341.58|339.58|341.5|339.5|12
1727114910000|2024-09-23 18:08:30|341.51|339.51|341.53|339.53|341.53|339.53|341.51|339.51|2
1727114920000|2024-09-23 18:08:40|341.59|339.59|341.5|339.5|341.64|339.64|341.46|339.46|14
1727114930000|2024-09-23 18:08:50|341.49|339.49|341.47|339.47|341.56|339.56|341.47|339.47|17
1727114940000|2024-09-23 18:09:00|341.48|339.48|341.58|339.58|341.61|339.61|341.46|339.46|17
1727114960000|2024-09-23 18:09:20|341.61|339.61|341.65|339.65|341.65|339.65|341.61|339.61|3
1727114970000|2024-09-23 18:09:30|341.63|339.63|341.66|339.66|341.74|339.74|341.63|339.63|7
1727114980000|2024-09-23 18:09:40|341.71|339.71|341.73|339.73|341.74|339.74|341.66|339.66|8
1727114990000|2024-09-23 18:09:50|341.72|339.72|341.73|339.73|341.73|339.73|341.72|339.72|6
1727115000000|2024-09-23 18:10:00|341.74|339.74|341.74|339.74|341.74|339.74|341.72|339.72|4
1727115010000|2024-09-23 18:10:10|341.77|339.77|341.68|339.68|341.77|339.77|341.67|339.67|8
1727115020000|2024-09-23 18:10:20|341.69|339.69|341.69|339.69|341.77|339.77|341.65|339.65|14
1727115030000|2024-09-23 18:10:30|341.7|339.7|341.67|339.67|341.78|339.78|341.65|339.65|13
1727115040000|2024-09-23 18:10:40|341.68|339.68|341.69|339.69|341.69|339.69|341.65|339.65|5
1727115050000|2024-09-23 18:10:50|341.7|339.7|341.68|339.68|341.7|339.7|341.66|339.66|7
1727115060000|2024-09-23 18:11:00|341.69|339.69|341.72|339.72|341.72|339.72|341.68|339.68|11
1727115070000|2024-09-23 18:11:10|341.73|339.73|341.68|339.68|341.79|339.79|341.65|339.65|10
1727115080000|2024-09-23 18:11:20|341.69|339.69|341.71|339.71|341.72|339.72|341.65|339.65|13
1727115090000|2024-09-23 18:11:30|341.79|339.79|341.75|339.75|341.79|339.79|341.71|339.71|6
1727115100000|2024-09-23 18:11:40|341.71|339.71|341.76|339.76|341.76|339.76|341.71|339.71|9
1727115110000|2024-09-23 18:11:50|341.74|339.74|341.76|339.76|341.76|339.76|341.74|339.74|3
1727115120000|2024-09-23 18:12:00|341.78|339.78|341.9|339.9|341.9|339.9|341.78|339.78|6
1727115130000|2024-09-23 18:12:10|341.87|339.87|341.96|339.96|341.96|339.96|341.86|339.86|6
1727115140000|2024-09-23 18:12:20|341.88|339.88|341.87|339.87|341.96|339.96|341.86|339.86|11
1727115150000|2024-09-23 18:12:30|341.86|339.86|341.86|339.86|341.91|339.91|341.86|339.86|11
1727115160000|2024-09-23 18:12:40|341.93|339.93|341.9|339.9|341.93|339.93|341.86|339.86|9
1727115170000|2024-09-23 18:12:50|341.87|339.87|341.89|339.89|341.89|339.89|341.87|339.87|3
1727115180000|2024-09-23 18:13:00|341.9|339.9|341.89|339.89|341.9|339.9|341.89|339.89|2
1727115190000|2024-09-23 18:13:10|341.9|339.9|341.89|339.89|341.9|339.9|341.89|339.89|4
1727115200000|2024-09-23 18:13:20|341.86|339.86|341.87|339.87|341.87|339.87|341.86|339.86|2
1727115210000|2024-09-23 18:13:30|341.88|339.88|341.89|339.89|341.89|339.89|341.88|339.88|2
1727115230000|2024-09-23 18:13:50|341.91|339.91|341.89|339.89|341.91|339.91|341.89|339.89|4
1727115240000|2024-09-23 18:14:00|341.9|339.9|341.89|339.89|341.9|339.9|341.89|339.89|2
1727115270000|2024-09-23 18:14:30|341.9|339.9|341.9|339.9|341.9|339.9|341.89|339.89|3
1727115280000|2024-09-23 18:14:40|341.86|339.86|341.86|339.86|341.86|339.86|341.86|339.86|1
1727115290000|2024-09-23 18:14:50|341.89|339.89|341.89|339.89|341.89|339.89|341.89|339.89|1
1727115300000|2024-09-23 18:15:00|341.86|339.86|341.74|339.74|341.86|339.86|341.72|339.72|7
1727115310000|2024-09-23 18:15:10|341.73|339.73|341.76|339.76|341.77|339.77|341.73|339.73|4
1727115320000|2024-09-23 18:15:20|341.8|339.8|341.82|339.82|341.84|339.84|341.78|339.78|10
1727115330000|2024-09-23 18:15:30|341.81|339.81|341.81|339.81|341.83|339.83|341.79|339.79|6
1727115340000|2024-09-23 18:15:40|341.82|339.82|341.89|339.89|341.89|339.89|341.82|339.82|8
1727115350000|2024-09-23 18:15:50|341.83|339.83|341.88|339.88|341.9|339.9|341.83|339.83|3
1727115360000|2024-09-23 18:16:00|341.92|339.92|342.03|340.03|342.03|340.03|341.92|339.92|7
1727115370000|2024-09-23 18:16:10|342.02|340.02|342.07|340.07|342.07|340.07|342.02|340.02|9
1727115380000|2024-09-23 18:16:20|342.08|340.08|342.04|340.04|342.1|340.1|342.02|340.02|10
1727115390000|2024-09-23 18:16:30|342.05|340.05|342.06|340.06|342.07|340.07|342.05|340.05|4
1727115410000|2024-09-23 18:16:50|342|340|341.96|339.96|342|340|341.96|339.96|2
1727115420000|2024-09-23 18:17:00|341.93|339.93|341.9|339.9|341.93|339.93|341.9|339.9|2
1727115430000|2024-09-23 18:17:10|341.93|339.93|341.93|339.93|341.94|339.94|341.9|339.9|11
1727115440000|2024-09-23 18:17:20|341.96|339.96|342.04|340.04|342.04|340.04|341.96|339.96|10
1727115450000|2024-09-23 18:17:30|342.05|340.05|342.09|340.09|342.09|340.09|342.02|340.02|7
1727115460000|2024-09-23 18:17:40|342.1|340.1|342.09|340.09|342.1|340.1|342.08|340.08|4
1727115470000|2024-09-23 18:17:50|342.04|340.04|342.08|340.08|342.12|340.12|342.04|340.04|9
1727115480000|2024-09-23 18:18:00|342.09|340.09|342.05|340.05|342.15|340.15|342.02|340.02|13
1727115490000|2024-09-23 18:18:10|342.06|340.06|342.08|340.08|342.09|340.09|342.06|340.06|5
1727115510000|2024-09-23 18:18:30|342.09|340.09|342.12|340.12|342.12|340.12|342.09|340.09|2
1727115520000|2024-09-23 18:18:40|342.13|340.13|342.12|340.12|342.15|340.15|342.12|340.12|5
1727115540000|2024-09-23 18:19:00|342.13|340.13|342.13|340.13|342.13|340.13|342.12|340.12|3
1727115550000|2024-09-23 18:19:10|342.14|340.14|342.33|340.33|342.33|340.33|342.14|340.14|5
1727115560000|2024-09-23 18:19:20|342.34|340.34|342.36|340.36|342.36|340.36|342.34|340.34|3
1727115570000|2024-09-23 18:19:30|342.37|340.37|342.36|340.36|342.38|340.38|342.32|340.32|7
1727115580000|2024-09-23 18:19:40|342.37|340.37|342.33|340.33|342.37|340.37|342.33|340.33|2
1727115590000|2024-09-23 18:19:50|342.34|340.34|342.36|340.36|342.36|340.36|342.34|340.34|3
1727115600000|2024-09-23 18:20:00|342.3|340.3|342.3|340.3|342.31|340.31|342.3|340.3|3
1727115620000|2024-09-23 18:20:20|342.34|340.34|342.39|340.39|342.39|340.39|342.34|340.34|8
1727115630000|2024-09-23 18:20:30|342.4|340.4|342.42|340.42|342.42|340.42|342.4|340.4|3
1727115650000|2024-09-23 18:20:50|342.43|340.43|342.54|340.54|342.54|340.54|342.43|340.43|7
1727115660000|2024-09-23 18:21:00|342.55|340.55|342.61|340.61|342.61|340.61|342.55|340.55|3
1727115670000|2024-09-23 18:21:10|342.62|340.62|342.76|340.76|342.76|340.76|342.62|340.62|3
1727115680000|2024-09-23 18:21:20|342.78|340.78|342.8|340.8|342.81|340.81|342.78|340.78|7
1727115690000|2024-09-23 18:21:30|342.85|340.85|342.89|340.89|342.89|340.89|342.84|340.84|6
1727115710000|2024-09-23 18:21:50|342.91|340.91|342.92|340.92|342.92|340.92|342.91|340.91|8
1727115720000|2024-09-23 18:22:00|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|1
1727115730000|2024-09-23 18:22:10|342.92|340.92|342.91|340.91|342.92|340.92|342.91|340.91|2
1727115740000|2024-09-23 18:22:20|342.93|340.93|342.94|340.94|342.94|340.94|342.93|340.93|2
1727115750000|2024-09-23 18:22:30|342.95|340.95|343|341|343.03|341.03|342.91|340.91|12
1727115760000|2024-09-23 18:22:40|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|1
1727115770000|2024-09-23 18:22:50|342.95|340.95|342.91|340.91|342.95|340.95|342.91|340.91|2
1727115780000|2024-09-23 18:23:00|342.9|340.9|342.86|340.86|342.91|340.91|342.86|340.86|6
1727115790000|2024-09-23 18:23:10|342.85|340.85|342.85|340.85|342.85|340.85|342.85|340.85|1
1727115800000|2024-09-23 18:23:20|342.84|340.84|342.84|340.84|342.84|340.84|342.84|340.84|1
1727115810000|2024-09-23 18:23:30|342.85|340.85|342.72|340.72|342.85|340.85|342.71|340.71|9
1727115820000|2024-09-23 18:23:40|342.71|340.71|342.71|340.71|342.72|340.72|342.71|340.71|3
1727115830000|2024-09-23 18:23:50|342.72|340.72|342.73|340.73|342.76|340.76|342.72|340.72|5
1727115840000|2024-09-23 18:24:00|342.74|340.74|342.74|340.74|342.74|340.74|342.74|340.74|1
1727115850000|2024-09-23 18:24:10|342.8|340.8|342.75|340.75|342.8|340.8|342.72|340.72|7
1727115860000|2024-09-23 18:24:20|342.76|340.76|342.81|340.81|342.84|340.84|342.76|340.76|4
1727115870000|2024-09-23 18:24:30|342.82|340.82|342.85|340.85|342.87|340.87|342.81|340.81|8
1727115880000|2024-09-23 18:24:40|342.86|340.86|342.83|340.83|342.86|340.86|342.82|340.82|3
1727115890000|2024-09-23 18:24:50|342.86|340.86|342.7|340.7|342.86|340.86|342.69|340.69|10
1727115900000|2024-09-23 18:25:00|342.71|340.71|342.76|340.76|342.76|340.76|342.71|340.71|4
1727115910000|2024-09-23 18:25:10|342.78|340.78|342.74|340.74|342.78|340.78|342.74|340.74|4
1727115920000|2024-09-23 18:25:20|342.87|340.87|342.74|340.74|342.87|340.87|342.74|340.74|4
1727115930000|2024-09-23 18:25:30|342.7|340.7|342.66|340.66|342.7|340.7|342.66|340.66|2
1727115940000|2024-09-23 18:25:40|342.63|340.63|342.59|340.59|342.63|340.63|342.59|340.59|2
1727115950000|2024-09-23 18:25:50|342.57|340.57|342.39|340.39|342.57|340.57|342.39|340.39|8
1727115960000|2024-09-23 18:26:00|342.36|340.36|342.28|340.28|342.36|340.36|342.28|340.28|9
1727115970000|2024-09-23 18:26:10|342.27|340.27|342.25|340.25|342.27|340.27|342.25|340.25|9
1727115980000|2024-09-23 18:26:20|342.26|340.26|342.08|340.08|342.28|340.28|342.07|340.07|7
1727115990000|2024-09-23 18:26:30|342.09|340.09|342.19|340.19|342.23|340.23|342.09|340.09|13
1727116000000|2024-09-23 18:26:40|342.18|340.18|342.18|340.18|342.18|340.18|342.18|340.18|1
1727116020000|2024-09-23 18:27:00|342.19|340.19|342.2|340.2|342.2|340.2|342.18|340.18|4
1727116030000|2024-09-23 18:27:10|342.21|340.21|342.23|340.23|342.25|340.25|342.21|340.21|4
1727116040000|2024-09-23 18:27:20|342.24|340.24|342.3|340.3|342.3|340.3|342.24|340.24|2
1727116050000|2024-09-23 18:27:30|342.31|340.31|342.28|340.28|342.31|340.31|342.27|340.27|4
1727116060000|2024-09-23 18:27:40|342.29|340.29|342.33|340.33|342.34|340.34|342.29|340.29|7
1727116070000|2024-09-23 18:27:50|342.32|340.32|342.32|340.32|342.32|340.32|342.32|340.32|1
1727116080000|2024-09-23 18:28:00|342.27|340.27|342.27|340.27|342.27|340.27|342.27|340.27|1
1727116090000|2024-09-23 18:28:10|342.26|340.26|342.24|340.24|342.27|340.27|342.24|340.24|3
1727116120000|2024-09-23 18:28:40|342.26|340.26|342.27|340.27|342.27|340.27|342.26|340.26|2
1727116140000|2024-09-23 18:29:00|342.28|340.28|342.29|340.29|342.29|340.29|342.28|340.28|2
1727116150000|2024-09-23 18:29:10|342.3|340.3|342.3|340.3|342.31|340.31|342.3|340.3|3
1727116160000|2024-09-23 18:29:20|342.35|340.35|342.35|340.35|342.37|340.37|342.32|340.32|6
1727116170000|2024-09-23 18:29:30|342.36|340.36|342.38|340.38|342.38|340.38|342.36|340.36|3
1727116180000|2024-09-23 18:29:40|342.39|340.39|342.43|340.43|342.44|340.44|342.39|340.39|8
1727116190000|2024-09-23 18:29:50|342.41|340.41|342.41|340.41|342.43|340.43|342.41|340.41|4
1727116200000|2024-09-23 18:30:00|342.39|340.39|342.42|340.42|342.42|340.42|342.39|340.39|5
1727116210000|2024-09-23 18:30:10|342.48|340.48|342.57|340.57|342.6|340.6|342.45|340.45|10
1727116220000|2024-09-23 18:30:20|342.58|340.58|342.53|340.53|342.58|340.58|342.51|340.51|10
1727116230000|2024-09-23 18:30:30|342.54|340.54|342.51|340.51|342.56|340.56|342.51|340.51|10
1727116240000|2024-09-23 18:30:40|342.52|340.52|342.58|340.58|342.59|340.59|342.51|340.51|5
1727116260000|2024-09-23 18:31:00|342.59|340.59|342.58|340.58|342.59|340.59|342.58|340.58|2
1727116270000|2024-09-23 18:31:10|342.59|340.59|342.6|340.6|342.61|340.61|342.58|340.58|9
1727116280000|2024-09-23 18:31:20|342.58|340.58|342.59|340.59|342.6|340.6|342.58|340.58|22
1727116290000|2024-09-23 18:31:30|342.6|340.6|342.67|340.67|342.67|340.67|342.58|340.58|6
1727116300000|2024-09-23 18:31:40|342.72|340.72|342.69|340.69|342.72|340.72|342.69|340.69|3
1727116310000|2024-09-23 18:31:50|342.73|340.73|342.71|340.71|342.73|340.73|342.69|340.69|11
1727116320000|2024-09-23 18:32:00|342.72|340.72|342.81|340.81|342.81|340.81|342.72|340.72|8
1727116340000|2024-09-23 18:32:20|342.75|340.75|342.69|340.69|342.75|340.75|342.69|340.69|8
1727116370000|2024-09-23 18:32:50|342.68|340.68|342.69|340.69|342.69|340.69|342.68|340.68|2
1727116380000|2024-09-23 18:33:00|342.74|340.74|342.77|340.77|342.78|340.78|342.74|340.74|8
1727116390000|2024-09-23 18:33:10|342.76|340.76|342.77|340.77|342.78|340.78|342.75|340.75|13
1727116430000|2024-09-23 18:33:50|342.76|340.76|342.77|340.77|342.77|340.77|342.76|340.76|2
1727116440000|2024-09-23 18:34:00|342.79|340.79|342.8|340.8|342.8|340.8|342.78|340.78|7
1727116450000|2024-09-23 18:34:10|342.79|340.79|342.78|340.78|342.79|340.79|342.76|340.76|14
1727116460000|2024-09-23 18:34:20|342.77|340.77|342.73|340.73|342.77|340.77|342.73|340.73|5
1727116470000|2024-09-23 18:34:30|342.68|340.68|342.68|340.68|342.68|340.68|342.68|340.68|1
1727116480000|2024-09-23 18:34:40|342.45|340.45|342.46|340.46|342.46|340.46|342.45|340.45|2
1727116490000|2024-09-23 18:34:50|342.47|340.47|342.45|340.45|342.47|340.47|342.45|340.45|2
1727116500000|2024-09-23 18:35:00|342.46|340.46|342.57|340.57|342.6|340.6|342.45|340.45|11
1727116510000|2024-09-23 18:35:10|342.58|340.58|342.61|340.61|342.62|340.62|342.58|340.58|13
1727116530000|2024-09-23 18:35:30|342.62|340.62|342.71|340.71|342.71|340.71|342.62|340.62|2
1727116550000|2024-09-23 18:35:50|342.72|340.72|342.77|340.77|342.77|340.77|342.72|340.72|3
1727116560000|2024-09-23 18:36:00|342.74|340.74|342.71|340.71|342.74|340.74|342.71|340.71|2
1727116610000|2024-09-23 18:36:50|342.64|340.64|342.57|340.57|342.64|340.64|342.57|340.57|2
1727116620000|2024-09-23 18:37:00|342.53|340.53|342.49|340.49|342.53|340.53|342.49|340.49|2
1727116630000|2024-09-23 18:37:10|342.54|340.54|342.53|340.53|342.54|340.54|342.53|340.53|2
1727116640000|2024-09-23 18:37:20|342.52|340.52|342.51|340.51|342.52|340.52|342.51|340.51|2
1727116650000|2024-09-23 18:37:30|342.57|340.57|342.52|340.52|342.57|340.57|342.52|340.52|6
1727116660000|2024-09-23 18:37:40|342.53|340.53|342.61|340.61|342.61|340.61|342.52|340.52|5
1727116680000|2024-09-23 18:38:00|342.62|340.62|342.83|340.83|342.83|340.83|342.62|340.62|4
1727116690000|2024-09-23 18:38:10|342.84|340.84|342.81|340.81|342.84|340.84|342.81|340.81|4
1727116700000|2024-09-23 18:38:20|342.82|340.82|342.81|340.81|342.84|340.84|342.81|340.81|4
1727116780000|2024-09-23 18:39:40|342.78|340.78|342.81|340.81|342.81|340.81|342.78|340.78|2
1727116790000|2024-09-23 18:39:50|342.79|340.79|342.56|340.56|342.79|340.79|342.56|340.56|7
1727116800000|2024-09-23 18:40:00|342.55|340.55|342.58|340.58|342.6|340.6|342.55|340.55|20
1727116810000|2024-09-23 18:40:10|342.57|340.57|342.57|340.57|342.59|340.59|342.56|340.56|13
1727116820000|2024-09-23 18:40:20|342.58|340.58|342.54|340.54|342.58|340.58|342.54|340.54|6
1727116840000|2024-09-23 18:40:40|342.57|340.57|342.58|340.58|342.6|340.6|342.57|340.57|14
1727116850000|2024-09-23 18:40:50|342.6|340.6|342.6|340.6|342.63|340.63|342.58|340.58|19
1727116860000|2024-09-23 18:41:00|342.61|340.61|342.67|340.67|342.68|340.68|342.58|340.58|16
1727116870000|2024-09-23 18:41:10|342.66|340.66|342.66|340.66|342.69|340.69|342.64|340.64|19
1727116880000|2024-09-23 18:41:20|342.67|340.67|342.7|340.7|342.71|340.71|342.65|340.65|17
1727116890000|2024-09-23 18:41:30|342.69|340.69|342.68|340.68|342.69|340.69|342.65|340.65|10
1727116900000|2024-09-23 18:41:40|342.69|340.69|342.6|340.6|342.69|340.69|342.58|340.58|12
1727116910000|2024-09-23 18:41:50|342.59|340.59|342.56|340.56|342.6|340.6|342.56|340.56|6
1727116930000|2024-09-23 18:42:10|342.6|340.6|342.76|340.76|342.77|340.77|342.6|340.6|18
1727116940000|2024-09-23 18:42:20|342.77|340.77|342.73|340.73|342.77|340.77|342.73|340.73|15
1727116950000|2024-09-23 18:42:30|342.74|340.74|342.8|340.8|342.8|340.8|342.73|340.73|8
1727116960000|2024-09-23 18:42:40|342.78|340.78|342.77|340.77|342.8|340.8|342.77|340.77|7
1727116970000|2024-09-23 18:42:50|342.8|340.8|342.76|340.76|342.8|340.8|342.76|340.76|4
1727116980000|2024-09-23 18:43:00|342.78|340.78|342.78|340.78|342.8|340.8|342.78|340.78|3
1727116990000|2024-09-23 18:43:10|342.8|340.8|342.78|340.78|342.8|340.8|342.78|340.78|8
1727117000000|2024-09-23 18:43:20|342.79|340.79|342.79|340.79|342.79|340.79|342.79|340.79|1
1727117010000|2024-09-23 18:43:30|342.81|340.81|342.81|340.81|342.81|340.81|342.81|340.81|1
1727117110000|2024-09-23 18:45:10|342.74|340.74|342.73|340.73|342.74|340.74|342.7|340.7|5
1727117120000|2024-09-23 18:45:20|342.71|340.71|342.7|340.7|342.75|340.75|342.69|340.69|14
1727117130000|2024-09-23 18:45:30|342.74|340.74|342.74|340.74|342.78|340.78|342.71|340.71|13
1727117140000|2024-09-23 18:45:40|342.75|340.75|342.75|340.75|342.78|340.78|342.75|340.75|6
1727117150000|2024-09-23 18:45:50|342.69|340.69|342.7|340.7|342.72|340.72|342.66|340.66|13
1727117160000|2024-09-23 18:46:00|342.78|340.78|342.81|340.81|342.81|340.81|342.77|340.77|10
1727117180000|2024-09-23 18:46:20|342.82|340.82|342.85|340.85|342.85|340.85|342.82|340.82|4
1727117190000|2024-09-23 18:46:30|342.86|340.86|342.84|340.84|342.86|340.86|342.81|340.81|4
1727117200000|2024-09-23 18:46:40|342.85|340.85|343.04|341.04|343.04|341.04|342.81|340.81|12
1727117210000|2024-09-23 18:46:50|343.05|341.05|343.1|341.1|343.1|341.1|343.04|341.04|13
1727117220000|2024-09-23 18:47:00|343.11|341.11|343.13|341.13|343.13|341.13|343.04|341.04|15
1727117230000|2024-09-23 18:47:10|343.04|341.04|343.23|341.23|343.23|341.23|343.04|341.04|9
1727117240000|2024-09-23 18:47:20|343.24|341.24|343.24|341.24|343.27|341.27|343.22|341.22|5
1727117250000|2024-09-23 18:47:30|343.25|341.25|343.25|341.25|343.26|341.26|343.25|341.25|5
1727117260000|2024-09-23 18:47:40|343.22|341.22|343.22|341.22|343.22|341.22|343.22|341.22|1
1727117290000|2024-09-23 18:48:10|343.21|341.21|343.21|341.21|343.21|341.21|343.21|341.21|1
1727117300000|2024-09-23 18:48:20|343.22|341.22|343.22|341.22|343.22|341.22|343.22|341.22|1
1727117310000|2024-09-23 18:48:30|343.23|341.23|343.22|341.22|343.23|341.23|343.22|341.22|2
1727117330000|2024-09-23 18:48:50|343.23|341.23|343.23|341.23|343.23|341.23|343.23|341.23|1
1727117340000|2024-09-23 18:49:00|343.24|341.24|343.24|341.24|343.25|341.25|343.23|341.23|4
1727117350000|2024-09-23 18:49:10|343.25|341.25|343.31|341.31|343.31|341.31|343.22|341.22|8
1727117360000|2024-09-23 18:49:20|343.32|341.32|343.37|341.37|343.37|341.37|343.27|341.27|6
1727117370000|2024-09-23 18:49:30|343.38|341.38|343.42|341.42|343.42|341.42|343.32|341.32|14
1727117380000|2024-09-23 18:49:40|343.43|341.43|343.42|341.42|343.48|341.48|343.39|341.39|16
1727117390000|2024-09-23 18:49:50|343.43|341.43|343.4|341.4|343.43|341.43|343.38|341.38|13
1727117400000|2024-09-23 18:50:00|343.43|341.43|343.68|341.68|343.68|341.68|343.38|341.38|15
1727117410000|2024-09-23 18:50:10|343.67|341.67|343.64|341.64|343.67|341.67|343.64|341.64|3
1727117430000|2024-09-23 18:50:30|343.66|341.66|343.73|341.73|343.77|341.77|343.66|341.66|5
1727117440000|2024-09-23 18:50:40|343.72|341.72|343.92|341.92|343.92|341.92|343.66|341.66|13
1727117450000|2024-09-23 18:50:50|343.95|341.95|344.26|342.26|344.27|342.27|343.92|341.92|12
1727117470000|2024-09-23 18:51:10|344.2|342.2|344.26|342.26|344.26|342.26|344.15|342.15|10
1727117480000|2024-09-23 18:51:20|344.27|342.27|344.12|342.12|344.29|342.29|344.09|342.09|11
1727117500000|2024-09-23 18:51:40|344.01|342.01|343.87|341.87|344.01|342.01|343.87|341.87|10
1727117510000|2024-09-23 18:51:50|343.85|341.85|343.91|341.91|343.92|341.92|343.84|341.84|12
1727117520000|2024-09-23 18:52:00|343.92|341.92|343.92|341.92|343.92|341.92|343.92|341.92|1
1727117530000|2024-09-23 18:52:10|343.91|341.91|343.91|341.91|343.91|341.91|343.88|341.88|3
1727117540000|2024-09-23 18:52:20|343.81|341.81|343.58|341.58|343.81|341.81|343.58|341.58|6
1727117550000|2024-09-23 18:52:30|343.64|341.64|343.8|341.8|343.82|341.82|343.63|341.63|6
1727117600000|2024-09-23 18:53:20|343.86|341.86|343.91|341.91|343.91|341.91|343.86|341.86|2
1727117610000|2024-09-23 18:53:30|343.93|341.93|343.91|341.91|343.94|341.94|343.89|341.89|16
1727117630000|2024-09-23 18:53:50|343.96|341.96|344.17|342.17|344.17|342.17|343.96|341.96|10
1727117650000|2024-09-23 18:54:10|344.21|342.21|344.22|342.22|344.22|342.22|344.21|342.21|2
1727117670000|2024-09-23 18:54:30|344.2|342.2|344.18|342.18|344.2|342.2|344.18|342.18|2
1727117680000|2024-09-23 18:54:40|344.13|342.13|344.16|342.16|344.16|342.16|344.13|342.13|2
1727117690000|2024-09-23 18:54:50|344.19|342.19|344.22|342.22|344.26|342.26|344.19|342.19|12
1727117700000|2024-09-23 18:55:00|344.24|342.24|344.25|342.25|344.26|342.26|344.24|342.24|4
1727117710000|2024-09-23 18:55:10|344.26|342.26|344.26|342.26|344.26|342.26|344.26|342.26|1
1727117720000|2024-09-23 18:55:20|344.23|342.23|344.2|342.2|344.23|342.23|344.2|342.2|2
1727117750000|2024-09-23 18:55:50|344.16|342.16|344.11|342.11|344.18|342.18|344.1|342.1|6
1727117760000|2024-09-23 18:56:00|344.13|342.13|344.17|342.17|344.19|342.19|344.12|342.12|9
1727117770000|2024-09-23 18:56:10|344.18|342.18|344.26|342.26|344.26|342.26|344.1|342.1|14
1727117780000|2024-09-23 18:56:20|344.22|342.22|344.25|342.25|344.25|342.25|344.22|342.22|2
1727117790000|2024-09-23 18:56:30|344.26|342.26|344.26|342.26|344.26|342.26|344.23|342.23|6
1727117800000|2024-09-23 18:56:40|344.27|342.27|344.32|342.32|344.32|342.32|344.26|342.26|6
1727117810000|2024-09-23 18:56:50|344.33|342.33|344.34|342.34|344.34|342.34|344.26|342.26|10
1727117820000|2024-09-23 18:57:00|344.33|342.33|344.3|342.3|344.34|342.34|344.27|342.27|9
1727117830000|2024-09-23 18:57:10|344.27|342.27|344.28|342.28|344.28|342.28|344.26|342.26|4
1727117840000|2024-09-23 18:57:20|344.29|342.29|344.26|342.26|344.3|342.3|344.26|342.26|17
1727117850000|2024-09-23 18:57:30|344.27|342.27|344.26|342.26|344.28|342.28|344.26|342.26|3
1727117870000|2024-09-23 18:57:50|344.23|342.23|344.22|342.22|344.23|342.23|344.22|342.22|2
1727117880000|2024-09-23 18:58:00|344.21|342.21|344.21|342.21|344.23|342.23|344.18|342.18|7
1727117900000|2024-09-23 18:58:20|344.2|342.2|344.12|342.12|344.2|342.2|344.11|342.11|8
1727117910000|2024-09-23 18:58:30|344.1|342.1|344.09|342.09|344.12|342.12|344.03|342.03|12
1727117920000|2024-09-23 18:58:40|344.05|342.05|344.18|342.18|344.18|342.18|344|342|13
1727117930000|2024-09-23 18:58:50|344.16|342.16|344.1|342.1|344.17|342.17|344.09|342.09|10
1727117940000|2024-09-23 18:59:00|344.09|342.09|344.07|342.07|344.09|342.09|343.96|341.96|12
1727117950000|2024-09-23 18:59:10|344.06|342.06|344.03|342.03|344.06|342.06|344.01|342.01|11
1727117960000|2024-09-23 18:59:20|344.04|342.04|344.11|342.11|344.12|342.12|344.04|342.04|15
1727117970000|2024-09-23 18:59:30|344.12|342.12|344.09|342.09|344.12|342.12|344.09|342.09|7
1727117980000|2024-09-23 18:59:40|344.08|342.08|344.09|342.09|344.09|342.09|344.07|342.07|7
1727117990000|2024-09-23 18:59:50|344.08|342.08|344.09|342.09|344.09|342.09|344.08|342.08|8
1727118000000|2024-09-23 19:00:00|344.07|342.07|343.78|341.78|344.07|342.07|343.78|341.78|29
1727118010000|2024-09-23 19:00:10|343.79|341.79|343.93|341.93|343.96|341.96|343.79|341.79|23
1727118020000|2024-09-23 19:00:20|343.97|341.97|344.27|342.27|344.27|342.27|343.97|341.97|10
1727118030000|2024-09-23 19:00:30|344.26|342.26|344.26|342.26|344.26|342.26|344.26|342.26|1
1727118050000|2024-09-23 19:00:50|344.21|342.21|344.18|342.18|344.21|342.21|344.18|342.18|2
1727118060000|2024-09-23 19:01:00|344.19|342.19|344.18|342.18|344.19|342.19|344.18|342.18|12
1727118070000|2024-09-23 19:01:10|344.16|342.16|344.07|342.07|344.16|342.16|344.07|342.07|5
1727118080000|2024-09-23 19:01:20|344.1|342.1|344.11|342.11|344.11|342.11|344.1|342.1|4
1727118090000|2024-09-23 19:01:30|344.17|342.17|344.07|342.07|344.17|342.17|344.07|342.07|10
1727118100000|2024-09-23 19:01:40|344.09|342.09|344.07|342.07|344.09|342.09|344.07|342.07|5
1727118120000|2024-09-23 19:02:00|344.04|342.04|344.04|342.04|344.04|342.04|344.02|342.02|4
1727118130000|2024-09-23 19:02:10|344.03|342.03|344.01|342.01|344.03|342.03|343.98|341.98|11
1727118140000|2024-09-23 19:02:20|344.03|342.03|344.01|342.01|344.03|342.03|344|342|6
1727118150000|2024-09-23 19:02:30|344|342|344.08|342.08|344.1|342.1|344|342|17
1727118160000|2024-09-23 19:02:40|344.1|342.1|344.19|342.19|344.19|342.19|344.09|342.09|10
1727118170000|2024-09-23 19:02:50|344.2|342.2|344.21|342.21|344.22|342.22|344.17|342.17|11
1727118180000|2024-09-23 19:03:00|344.22|342.22|344.09|342.09|344.25|342.25|344.08|342.08|11
1727118190000|2024-09-23 19:03:10|344.1|342.1|344.12|342.12|344.12|342.12|344.1|342.1|4
1727118200000|2024-09-23 19:03:20|344.13|342.13|344.19|342.19|344.19|342.19|344.13|342.13|7
1727118210000|2024-09-23 19:03:30|344.2|342.2|344.26|342.26|344.26|342.26|344.2|342.2|5
1727118230000|2024-09-23 19:03:50|344.21|342.21|344.18|342.18|344.21|342.21|344.17|342.17|4
1727118240000|2024-09-23 19:04:00|344.19|342.19|344.18|342.18|344.19|342.19|344.18|342.18|2
1727118250000|2024-09-23 19:04:10|344.17|342.17|344.01|342.01|344.17|342.17|344.01|342.01|6
1727118260000|2024-09-23 19:04:20|344.02|342.02|343.96|341.96|344.02|342.02|343.96|341.96|6
1727118270000|2024-09-23 19:04:30|343.95|341.95|343.74|341.74|343.95|341.95|343.73|341.73|13
1727118280000|2024-09-23 19:04:40|343.73|341.73|343.58|341.58|343.75|341.75|343.53|341.53|16
1727118290000|2024-09-23 19:04:50|343.54|341.54|343.26|341.26|343.57|341.57|343.24|341.24|16
1727118300000|2024-09-23 19:05:00|343.27|341.27|343.21|341.21|343.27|341.27|343.19|341.19|17
1727118310000|2024-09-23 19:05:10|343.23|341.23|343.18|341.18|343.25|341.25|343.15|341.15|17
1727118320000|2024-09-23 19:05:20|343.17|341.17|343.11|341.11|343.18|341.18|343.07|341.07|19
1727118330000|2024-09-23 19:05:30|343.08|341.08|343.06|341.06|343.13|341.13|343|341|17
1727118340000|2024-09-23 19:05:40|343.02|341.02|343.02|341.02|343.06|341.06|343.02|341.02|13
1727118350000|2024-09-23 19:05:50|343.03|341.03|343.18|341.18|343.19|341.19|343.03|341.03|11
1727118360000|2024-09-23 19:06:00|343.17|341.17|343.16|341.16|343.19|341.19|343.15|341.15|10
1727118370000|2024-09-23 19:06:10|343.09|341.09|343.2|341.2|343.31|341.31|343.09|341.09|20
1727118380000|2024-09-23 19:06:20|343.21|341.21|343.24|341.24|343.28|341.28|343.17|341.17|10
1727118390000|2024-09-23 19:06:30|343.26|341.26|343.25|341.25|343.26|341.26|343.25|341.25|2
1727118400000|2024-09-23 19:06:40|343.28|341.28|343.28|341.28|343.28|341.28|343.28|341.28|1
1727118410000|2024-09-23 19:06:50|343.22|341.22|343.3|341.3|343.3|341.3|343.17|341.17|8
1727118420000|2024-09-23 19:07:00|343.31|341.31|343.27|341.27|343.35|341.35|343.25|341.25|19
1727118430000|2024-09-23 19:07:10|343.26|341.26|343.3|341.3|343.3|341.3|343.26|341.26|9
1727118440000|2024-09-23 19:07:20|343.45|341.45|343.54|341.54|343.54|341.54|343.45|341.45|13
1727118450000|2024-09-23 19:07:30|343.51|341.51|343.55|341.55|343.56|341.56|343.51|341.51|4
1727118460000|2024-09-23 19:07:40|343.56|341.56|343.65|341.65|343.65|341.65|343.56|341.56|6
1727118470000|2024-09-23 19:07:50|343.61|341.61|343.65|341.65|343.65|341.65|343.59|341.59|6
1727118480000|2024-09-23 19:08:00|343.6|341.6|343.67|341.67|343.67|341.67|343.6|341.6|9
1727118490000|2024-09-23 19:08:10|343.73|341.73|343.76|341.76|343.76|341.76|343.7|341.7|9
1727118500000|2024-09-23 19:08:20|343.71|341.71|343.61|341.61|343.71|341.71|343.6|341.6|8
1727118510000|2024-09-23 19:08:30|343.56|341.56|343.57|341.57|343.57|341.57|343.56|341.56|2
1727118520000|2024-09-23 19:08:40|343.53|341.53|343.47|341.47|343.53|341.53|343.44|341.44|13
1727118530000|2024-09-23 19:08:50|343.45|341.45|343.46|341.46|343.47|341.47|343.45|341.45|9
1727118540000|2024-09-23 19:09:00|343.49|341.49|343.52|341.52|343.54|341.54|343.48|341.48|11
1727118550000|2024-09-23 19:09:10|343.51|341.51|343.43|341.43|343.52|341.52|343.42|341.42|11
1727118560000|2024-09-23 19:09:20|343.42|341.42|343.42|341.42|343.44|341.44|343.41|341.41|12
1727118570000|2024-09-23 19:09:30|343.43|341.43|343.54|341.54|343.59|341.59|343.43|341.43|14
1727118580000|2024-09-23 19:09:40|343.52|341.52|343.48|341.48|343.57|341.57|343.48|341.48|10
1727118590000|2024-09-23 19:09:50|343.47|341.47|343.47|341.47|343.48|341.48|343.47|341.47|3
1727118600000|2024-09-23 19:10:00|343.48|341.48|343.48|341.48|343.5|341.5|343.47|341.47|7
1727118610000|2024-09-23 19:10:10|343.49|341.49|343.55|341.55|343.57|341.57|343.48|341.48|8
1727118620000|2024-09-23 19:10:20|343.57|341.57|343.53|341.53|343.58|341.58|343.52|341.52|9
1727118630000|2024-09-23 19:10:30|343.54|341.54|343.51|341.51|343.54|341.54|343.46|341.46|23
1727118640000|2024-09-23 19:10:40|343.5|341.5|343.57|341.57|343.57|341.57|343.5|341.5|4
1727118660000|2024-09-23 19:11:00|343.6|341.6|343.71|341.71|343.73|341.73|343.6|341.6|18
1727118670000|2024-09-23 19:11:10|343.72|341.72|343.83|341.83|343.83|341.83|343.71|341.71|7
1727118680000|2024-09-23 19:11:20|343.84|341.84|343.87|341.87|343.87|341.87|343.84|341.84|2
1727118690000|2024-09-23 19:11:30|343.88|341.88|343.89|341.89|343.89|341.89|343.88|341.88|2
1727118700000|2024-09-23 19:11:40|343.83|341.83|343.93|341.93|343.93|341.93|343.83|341.83|11
1727118710000|2024-09-23 19:11:50|344.07|342.07|344.27|342.27|344.36|342.36|344.07|342.07|9
1727118720000|2024-09-23 19:12:00|344.21|342.21|344.17|342.17|344.21|342.21|344.17|342.17|4
1727118730000|2024-09-23 19:12:10|344.12|342.12|344.17|342.17|344.18|342.18|344.07|342.07|14
1727118740000|2024-09-23 19:12:20|344.18|342.18|344.22|342.22|344.22|342.22|344.18|342.18|5
1727118750000|2024-09-23 19:12:30|344.19|342.19|344.18|342.18|344.19|342.19|344.17|342.17|6
1727118760000|2024-09-23 19:12:40|344.17|342.17|344.17|342.17|344.19|342.19|344.17|342.17|7
1727118770000|2024-09-23 19:12:50|344.18|342.18|344.19|342.19|344.24|342.24|344.18|342.18|6
1727118780000|2024-09-23 19:13:00|344.2|342.2|344.41|342.41|344.41|342.41|344.2|342.2|13
1727118790000|2024-09-23 19:13:10|344.42|342.42|344.6|342.6|344.6|342.6|344.42|342.42|12
1727118800000|2024-09-23 19:13:20|344.56|342.56|344.55|342.55|344.59|342.59|344.53|342.53|8
1727118810000|2024-09-23 19:13:30|344.52|342.52|344.62|342.62|344.62|342.62|344.52|342.52|4
1727118870000|2024-09-23 19:14:30|344.69|342.69|344.72|342.72|344.72|342.72|344.69|342.69|5
1727118880000|2024-09-23 19:14:40|344.73|342.73|344.69|342.69|344.73|342.73|344.67|342.67|8
1727118890000|2024-09-23 19:14:50|344.7|342.7|344.68|342.68|344.78|342.78|344.68|342.68|13
1727118900000|2024-09-23 19:15:00|344.67|342.67|344.78|342.78|344.78|342.78|344.67|342.67|8
1727118910000|2024-09-23 19:15:10|344.8|342.8|344.81|342.81|344.81|342.81|344.78|342.78|4
1727118920000|2024-09-23 19:15:20|344.78|342.78|344.78|342.78|344.8|342.8|344.78|342.78|6
1727118940000|2024-09-23 19:15:40|344.79|342.79|344.8|342.8|344.8|342.8|344.78|342.78|4
1727118950000|2024-09-23 19:15:50|344.81|342.81|344.82|342.82|344.83|342.83|344.78|342.78|12
1727118960000|2024-09-23 19:16:00|344.83|342.83|344.86|342.86|344.86|342.86|344.78|342.78|14
1727118970000|2024-09-23 19:16:10|344.82|342.82|344.8|342.8|344.83|342.83|344.79|342.79|4
1727118980000|2024-09-23 19:16:20|344.81|342.81|344.78|342.78|344.81|342.81|344.78|342.78|4
1727119010000|2024-09-23 19:16:50|344.75|342.75|344.64|342.64|344.78|342.78|344.64|342.64|4
1727119020000|2024-09-23 19:17:00|344.63|342.63|344.41|342.41|344.63|342.63|344.41|342.41|11
1727119030000|2024-09-23 19:17:10|344.4|342.4|344.31|342.31|344.41|342.41|344.31|342.31|9
1727119040000|2024-09-23 19:17:20|344.3|342.3|344.28|342.28|344.3|342.3|344.28|342.28|5
1727119050000|2024-09-23 19:17:30|344.22|342.22|344.18|342.18|344.22|342.22|344.18|342.18|5
1727119060000|2024-09-23 19:17:40|344.16|342.16|344.26|342.26|344.3|342.3|344.16|342.16|10
1727119070000|2024-09-23 19:17:50|344.27|342.27|344.39|342.39|344.47|342.47|344.27|342.27|14
1727119080000|2024-09-23 19:18:00|344.4|342.4|344.42|342.42|344.43|342.43|344.4|342.4|13
1727119090000|2024-09-23 19:18:10|344.43|342.43|344.25|342.25|344.44|342.44|344.25|342.25|11
1727119100000|2024-09-23 19:18:20|344.24|342.24|344.3|342.3|344.32|342.32|344.24|342.24|15
1727119110000|2024-09-23 19:18:30|344.23|342.23|344.26|342.26|344.29|342.29|344.23|342.23|16
1727119120000|2024-09-23 19:18:40|344.27|342.27|344.32|342.32|344.32|342.32|344.26|342.26|15
1727119130000|2024-09-23 19:18:50|344.31|342.31|344.29|342.29|344.32|342.32|344.29|342.29|10
1727119140000|2024-09-23 19:19:00|344.3|342.3|344.55|342.55|344.59|342.59|344.3|342.3|15
1727119150000|2024-09-23 19:19:10|344.53|342.53|344.56|342.56|344.57|342.57|344.53|342.53|7
1727119160000|2024-09-23 19:19:20|344.54|342.54|344.53|342.53|344.54|342.54|344.53|342.53|2
1727119170000|2024-09-23 19:19:30|344.54|342.54|344.52|342.52|344.57|342.57|344.52|342.52|7
1727119200000|2024-09-23 19:20:00|344.54|342.54|344.41|342.41|344.54|342.54|344.4|342.4|5
1727119210000|2024-09-23 19:20:10|344.51|342.51|344.33|342.33|344.53|342.53|344.33|342.33|9
1727119220000|2024-09-23 19:20:20|344.32|342.32|344.32|342.32|344.34|342.34|344.32|342.32|6
1727119230000|2024-09-23 19:20:30|344.31|342.31|344.2|342.2|344.31|342.31|344.2|342.2|5
1727119240000|2024-09-23 19:20:40|344.14|342.14|344.11|342.11|344.14|342.14|344.1|342.1|8
1727119250000|2024-09-23 19:20:50|344.12|342.12|344.11|342.11|344.12|342.12|344.11|342.11|4
1727119260000|2024-09-23 19:21:00|344.12|342.12|344.12|342.12|344.12|342.12|344.12|342.12|1
1727119270000|2024-09-23 19:21:10|344.13|342.13|344.13|342.13|344.13|342.13|344.12|342.12|5
1727119280000|2024-09-23 19:21:20|344.14|342.14|343.96|341.96|344.17|342.17|343.95|341.95|14
1727119290000|2024-09-23 19:21:30|343.97|341.97|343.98|341.98|344.02|342.02|343.96|341.96|9
1727119300000|2024-09-23 19:21:40|343.97|341.97|344.03|342.03|344.03|342.03|343.97|341.97|14
1727119310000|2024-09-23 19:21:50|344.02|342.02|343.98|341.98|344.02|342.02|343.98|341.98|5
1727119320000|2024-09-23 19:22:00|343.99|341.99|344.03|342.03|344.04|342.04|343.99|341.99|16
1727119330000|2024-09-23 19:22:10|344.04|342.04|344.02|342.02|344.07|342.07|343.98|341.98|15
1727119340000|2024-09-23 19:22:20|344|342|344.23|342.23|344.25|342.25|344|342|16
1727119350000|2024-09-23 19:22:30|344.24|342.24|344.43|342.43|344.43|342.43|344.24|342.24|12
1727119360000|2024-09-23 19:22:40|344.4|342.4|344.4|342.4|344.4|342.4|344.4|342.4|1
1727119370000|2024-09-23 19:22:50|344.36|342.36|344.22|342.22|344.36|342.36|344.22|342.22|8
1727119380000|2024-09-23 19:23:00|344.23|342.23|344.27|342.27|344.3|342.3|344.23|342.23|7
1727119390000|2024-09-23 19:23:10|344.28|342.28|344.32|342.32|344.34|342.34|344.28|342.28|4
1727119400000|2024-09-23 19:23:20|344.31|342.31|344.29|342.29|344.34|342.34|344.29|342.29|14
1727119410000|2024-09-23 19:23:30|344.31|342.31|344.35|342.35|344.37|342.37|344.29|342.29|15
1727119420000|2024-09-23 19:23:40|344.36|342.36|344.33|342.33|344.36|342.36|344.3|342.3|8
1727119430000|2024-09-23 19:23:50|344.31|342.31|344.19|342.19|344.31|342.31|344.18|342.18|12
1727119440000|2024-09-23 19:24:00|344.22|342.22|344.21|342.21|344.23|342.23|344.19|342.19|8
1727119450000|2024-09-23 19:24:10|344.23|342.23|344.27|342.27|344.27|342.27|344.2|342.2|7
1727119460000|2024-09-23 19:24:20|344.25|342.25|344.25|342.25|344.25|342.25|344.25|342.25|1
1727119470000|2024-09-23 19:24:30|344.28|342.28|344.27|342.27|344.28|342.28|344.26|342.26|7
1727119480000|2024-09-23 19:24:40|344.24|342.24|344.2|342.2|344.24|342.24|344.2|342.2|4
1727119500000|2024-09-23 19:25:00|344.22|342.22|344.15|342.15|344.22|342.22|344.13|342.13|5
1727119510000|2024-09-23 19:25:10|344.17|342.17|344.13|342.13|344.17|342.17|344.13|342.13|4
1727119520000|2024-09-23 19:25:20|344.17|342.17|344.09|342.09|344.17|342.17|344.09|342.09|2
1727119530000|2024-09-23 19:25:30|344.06|342.06|344.1|342.1|344.16|342.16|344.06|342.06|5
1727119540000|2024-09-23 19:25:40|344.15|342.15|344.11|342.11|344.17|342.17|344.11|342.11|12
1727119550000|2024-09-23 19:25:50|344.12|342.12|344.11|342.11|344.14|342.14|344.11|342.11|9
1727119560000|2024-09-23 19:26:00|344.1|342.1|344.15|342.15|344.16|342.16|344.1|342.1|8
1727119570000|2024-09-23 19:26:10|344.16|342.16|344.21|342.21|344.21|342.21|344.15|342.15|21
1727119580000|2024-09-23 19:26:20|344.22|342.22|344.23|342.23|344.23|342.23|344.17|342.17|14
1727119590000|2024-09-23 19:26:30|344.22|342.22|344.2|342.2|344.22|342.22|344.2|342.2|5
1727119600000|2024-09-23 19:26:40|344.19|342.19|344.16|342.16|344.19|342.19|344.16|342.16|2
1727119610000|2024-09-23 19:26:50|344.12|342.12|344.06|342.06|344.12|342.12|344.06|342.06|9
1727119620000|2024-09-23 19:27:00|344.07|342.07|344.06|342.06|344.07|342.07|344.06|342.06|4
1727119630000|2024-09-23 19:27:10|344.03|342.03|344.06|342.06|344.07|342.07|344.03|342.03|4
1727119640000|2024-09-23 19:27:20|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|1
1727119680000|2024-09-23 19:28:00|344.06|342.06|344.04|342.04|344.07|342.07|344.04|342.04|4
1727119690000|2024-09-23 19:28:10|344.02|342.02|344.02|342.02|344.02|342.02|344.02|342.02|1
1727119740000|2024-09-23 19:29:00|344|342|344|342|344|342|344|342|1
1727119750000|2024-09-23 19:29:10|344.06|342.06|344.06|342.06|344.06|342.06|344.05|342.05|3
1727119760000|2024-09-23 19:29:20|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|1
1727119770000|2024-09-23 19:29:30|344.06|342.06|344.06|342.06|344.06|342.06|344.06|342.06|1
1727119780000|2024-09-23 19:29:40|344.05|342.05|343.73|341.73|344.05|342.05|343.73|341.73|9
1727119790000|2024-09-23 19:29:50|343.74|341.74|343.85|341.85|343.86|341.86|343.74|341.74|11
1727119800000|2024-09-23 19:30:00|343.81|341.81|343.83|341.83|343.85|341.85|343.77|341.77|12
1727119810000|2024-09-23 19:30:10|343.82|341.82|343.7|341.7|343.82|341.82|343.7|341.7|5
1727119820000|2024-09-23 19:30:20|343.72|341.72|343.71|341.71|343.72|341.72|343.65|341.65|6
1727119830000|2024-09-23 19:30:30|343.68|341.68|343.71|341.71|343.72|341.72|343.61|341.61|9
1727119840000|2024-09-23 19:30:40|343.68|341.68|343.47|341.47|343.72|341.72|343.47|341.47|10
1727119860000|2024-09-23 19:31:00|343.5|341.5|343.48|341.48|343.56|341.56|343.48|341.48|12
1727119870000|2024-09-23 19:31:10|343.49|341.49|343.46|341.46|343.5|341.5|343.46|341.46|10
1727119880000|2024-09-23 19:31:20|343.44|341.44|343.46|341.46|343.46|341.46|343.44|341.44|2
1727119900000|2024-09-23 19:31:40|343.49|341.49|343.61|341.61|343.61|341.61|343.49|341.49|2
1727119910000|2024-09-23 19:31:50|343.58|341.58|343.51|341.51|343.6|341.6|343.51|341.51|21
1727119940000|2024-09-23 19:32:20|343.56|341.56|343.6|341.6|343.6|341.6|343.56|341.56|3
1727119950000|2024-09-23 19:32:30|343.61|341.61|343.64|341.64|343.64|341.64|343.6|341.6|4
1727119960000|2024-09-23 19:32:40|343.63|341.63|343.63|341.63|343.63|341.63|343.62|341.62|7
1727119970000|2024-09-23 19:32:50|343.61|341.61|343.65|341.65|343.65|341.65|343.61|341.61|9
1727119980000|2024-09-23 19:33:00|343.66|341.66|343.61|341.61|343.66|341.66|343.61|341.61|6
1727120000000|2024-09-23 19:33:20|343.64|341.64|343.76|341.76|343.78|341.78|343.64|341.64|12
1727120010000|2024-09-23 19:33:30|343.75|341.75|343.71|341.71|343.78|341.78|343.71|341.71|6
1727120020000|2024-09-23 19:33:40|343.74|341.74|343.69|341.69|343.74|341.74|343.69|341.69|2
1727120030000|2024-09-23 19:33:50|343.71|341.71|343.71|341.71|343.71|341.71|343.71|341.71|1
1727120040000|2024-09-23 19:34:00|343.73|341.73|343.7|341.7|343.73|341.73|343.69|341.69|4
1727120050000|2024-09-23 19:34:10|343.61|341.61|343.42|341.42|343.61|341.61|343.33|341.33|5
1727120060000|2024-09-23 19:34:20|343.41|341.41|343.36|341.36|343.41|341.41|343.36|341.36|7
1727120070000|2024-09-23 19:34:30|343.35|341.35|343.35|341.35|343.35|341.35|343.35|341.35|1
1727120080000|2024-09-23 19:34:40|343.33|341.33|343.31|341.31|343.33|341.33|343.31|341.31|5
1727120090000|2024-09-23 19:34:50|343.26|341.26|343.36|341.36|343.4|341.4|343.26|341.26|10
1727120100000|2024-09-23 19:35:00|343.37|341.37|343.37|341.37|343.38|341.38|343.33|341.33|11
1727120110000|2024-09-23 19:35:10|343.38|341.38|343.43|341.43|343.44|341.44|343.34|341.34|15
1727120120000|2024-09-23 19:35:20|343.42|341.42|343.39|341.39|343.43|341.43|343.35|341.35|20
1727120130000|2024-09-23 19:35:30|343.4|341.4|343.49|341.49|343.49|341.49|343.38|341.38|11
1727120140000|2024-09-23 19:35:40|343.48|341.48|343.48|341.48|343.48|341.48|343.48|341.48|1
1727120150000|2024-09-23 19:35:50|343.49|341.49|343.34|341.34|343.49|341.49|343.34|341.34|9
1727120160000|2024-09-23 19:36:00|343.33|341.33|343.31|341.31|343.33|341.33|343.31|341.31|2
1727120170000|2024-09-23 19:36:10|343.3|341.3|343.52|341.52|343.52|341.52|343.3|341.3|5
1727120180000|2024-09-23 19:36:20|343.51|341.51|343.57|341.57|343.59|341.59|343.51|341.51|5
1727120190000|2024-09-23 19:36:30|343.55|341.55|343.76|341.76|343.77|341.77|343.55|341.55|10
1727120200000|2024-09-23 19:36:40|343.75|341.75|343.78|341.78|343.81|341.81|343.75|341.75|12
1727120210000|2024-09-23 19:36:50|343.77|341.77|343.78|341.78|343.78|341.78|343.77|341.77|2
1727120220000|2024-09-23 19:37:00|343.77|341.77|343.77|341.77|343.77|341.77|343.77|341.77|1
1727120230000|2024-09-23 19:37:10|343.78|341.78|343.83|341.83|343.83|341.83|343.78|341.78|6
1727120240000|2024-09-23 19:37:20|343.82|341.82|343.77|341.77|343.83|341.83|343.77|341.77|9
1727120250000|2024-09-23 19:37:30|343.79|341.79|343.79|341.79|343.82|341.82|343.77|341.77|6
1727120260000|2024-09-23 19:37:40|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|1
1727120270000|2024-09-23 19:37:50|343.72|341.72|343.67|341.67|343.72|341.72|343.67|341.67|2
1727120280000|2024-09-23 19:38:00|343.66|341.66|343.39|341.39|343.66|341.66|343.39|341.39|6
1727120290000|2024-09-23 19:38:10|343.46|341.46|343.58|341.58|343.62|341.62|343.46|341.46|11
1727120300000|2024-09-23 19:38:20|343.59|341.59|343.62|341.62|343.63|341.63|343.59|341.59|14
1727120310000|2024-09-23 19:38:30|343.61|341.61|343.61|341.61|343.63|341.63|343.6|341.6|6
1727120320000|2024-09-23 19:38:40|343.62|341.62|343.6|341.6|343.62|341.62|343.6|341.6|3
1727120340000|2024-09-23 19:39:00|343.54|341.54|343.32|341.32|343.55|341.55|343.32|341.32|10
1727120350000|2024-09-23 19:39:10|343.3|341.3|343.3|341.3|343.31|341.31|343.3|341.3|3
1727120360000|2024-09-23 19:39:20|343.26|341.26|343.22|341.22|343.26|341.26|343.22|341.22|2
1727120400000|2024-09-23 19:40:00|343.2|341.2|343.22|341.22|343.27|341.27|343.19|341.19|14
1727120410000|2024-09-23 19:40:10|343.23|341.23|343.31|341.31|343.31|341.31|343.2|341.2|22
1727120420000|2024-09-23 19:40:20|343.3|341.3|343.36|341.36|343.38|341.38|343.26|341.26|22
1727120430000|2024-09-23 19:40:30|343.37|341.37|343.32|341.32|343.37|341.37|343.32|341.32|8
1727120440000|2024-09-23 19:40:40|343.36|341.36|343.37|341.37|343.37|341.37|343.36|341.36|2
1727120450000|2024-09-23 19:40:50|343.36|341.36|343.36|341.36|343.4|341.4|343.35|341.35|20
1727120460000|2024-09-23 19:41:00|343.38|341.38|343.49|341.49|343.49|341.49|343.36|341.36|17
1727120470000|2024-09-23 19:41:10|343.47|341.47|343.39|341.39|343.5|341.5|343.39|341.39|20
1727120480000|2024-09-23 19:41:20|343.4|341.4|343.39|341.39|343.44|341.44|343.35|341.35|21
1727120490000|2024-09-23 19:41:30|343.38|341.38|343.37|341.37|343.4|341.4|343.36|341.36|16
1727120500000|2024-09-23 19:41:40|343.39|341.39|343.32|341.32|343.39|341.39|343.32|341.32|18
1727120510000|2024-09-23 19:41:50|343.33|341.33|343.44|341.44|343.45|341.45|343.33|341.33|14
1727120520000|2024-09-23 19:42:00|343.43|341.43|343.36|341.36|343.44|341.44|343.36|341.36|8
1727120530000|2024-09-23 19:42:10|343.39|341.39|343.46|341.46|343.46|341.46|343.39|341.39|6
1727120540000|2024-09-23 19:42:20|343.47|341.47|343.48|341.48|343.48|341.48|343.45|341.45|11
1727120550000|2024-09-23 19:42:30|343.53|341.53|343.51|341.51|343.53|341.53|343.51|341.51|2
1727120560000|2024-09-23 19:42:40|343.49|341.49|343.55|341.55|343.55|341.55|343.49|341.49|10
1727120570000|2024-09-23 19:42:50|343.59|341.59|343.6|341.6|343.61|341.61|343.55|341.55|16
1727120580000|2024-09-23 19:43:00|343.61|341.61|343.46|341.46|343.61|341.61|343.46|341.46|13
1727120620000|2024-09-23 19:43:40|343.44|341.44|343.47|341.47|343.47|341.47|343.44|341.44|2
1727120630000|2024-09-23 19:43:50|343.48|341.48|343.49|341.49|343.51|341.51|343.46|341.46|6
1727120640000|2024-09-23 19:44:00|343.5|341.5|343.37|341.37|343.5|341.5|343.37|341.37|16
1727120670000|2024-09-23 19:44:30|343.33|341.33|343.3|341.3|343.33|341.33|343.3|341.3|2
1727120700000|2024-09-23 19:45:00|343.29|341.29|343.27|341.27|343.29|341.29|343.27|341.27|3
1727120730000|2024-09-23 19:45:30|343.23|341.23|343.23|341.23|343.23|341.23|343.23|341.23|1
1727120740000|2024-09-23 19:45:40|343.26|341.26|343.27|341.27|343.27|341.27|343.26|341.26|2
1727120760000|2024-09-23 19:46:00|343.31|341.31|343.39|341.39|343.39|341.39|343.31|341.31|3
1727120770000|2024-09-23 19:46:10|343.46|341.46|343.55|341.55|343.58|341.58|343.45|341.45|12
1727120780000|2024-09-23 19:46:20|343.56|341.56|343.62|341.62|343.62|341.62|343.53|341.53|10
1727120810000|2024-09-23 19:46:50|343.66|341.66|343.69|341.69|343.69|341.69|343.66|341.66|3
1727120820000|2024-09-23 19:47:00|343.73|341.73|343.77|341.77|343.77|341.77|343.73|341.73|4
1727120830000|2024-09-23 19:47:10|343.71|341.71|343.67|341.67|343.71|341.71|343.67|341.67|2
1727120840000|2024-09-23 19:47:20|343.68|341.68|343.74|341.74|343.75|341.75|343.67|341.67|5
1727120870000|2024-09-23 19:47:50|343.76|341.76|343.76|341.76|343.76|341.76|343.76|341.76|1
1727120880000|2024-09-23 19:48:00|343.74|341.74|343.78|341.78|343.78|341.78|343.74|341.74|2
1727120890000|2024-09-23 19:48:10|343.77|341.77|343.69|341.69|343.77|341.77|343.69|341.69|3
1727120900000|2024-09-23 19:48:20|343.63|341.63|343.6|341.6|343.63|341.63|343.59|341.59|3
1727120910000|2024-09-23 19:48:30|343.65|341.65|343.65|341.65|343.66|341.66|343.63|341.63|6
1727120920000|2024-09-23 19:48:40|343.68|341.68|343.69|341.69|343.69|341.69|343.68|341.68|2
1727120930000|2024-09-23 19:48:50|343.72|341.72|343.73|341.73|343.73|341.73|343.72|341.72|2
1727120950000|2024-09-23 19:49:10|343.76|341.76|343.78|341.78|343.78|341.78|343.76|341.76|2
1727120960000|2024-09-23 19:49:20|343.79|341.79|343.79|341.79|343.79|341.79|343.79|341.79|1
1727120990000|2024-09-23 19:49:50|343.82|341.82|343.79|341.79|343.83|341.83|343.79|341.79|3
1727121020000|2024-09-23 19:50:20|343.76|341.76|343.67|341.67|343.76|341.76|343.63|341.63|15
1727121030000|2024-09-23 19:50:30|343.68|341.68|343.73|341.73|343.76|341.76|343.68|341.68|10
1727121040000|2024-09-23 19:50:40|343.75|341.75|343.66|341.66|343.77|341.77|343.66|341.66|12
1727121060000|2024-09-23 19:51:00|343.64|341.64|343.62|341.62|343.65|341.65|343.59|341.59|9
1727121070000|2024-09-23 19:51:10|343.63|341.63|343.59|341.59|343.63|341.63|343.59|341.59|7
1727121100000|2024-09-23 19:51:40|343.55|341.55|343.42|341.42|343.55|341.55|343.42|341.42|10
1727121130000|2024-09-23 19:52:10|343.44|341.44|343.64|341.64|343.64|341.64|343.44|341.44|4
1727121140000|2024-09-23 19:52:20|343.59|341.59|343.57|341.57|343.59|341.59|343.53|341.53|11
1727121150000|2024-09-23 19:52:30|343.58|341.58|343.56|341.56|343.58|341.58|343.56|341.56|4
1727121220000|2024-09-23 19:53:40|343.54|341.54|343.42|341.42|343.54|341.54|343.42|341.42|4
1727121230000|2024-09-23 19:53:50|343.38|341.38|343.37|341.37|343.38|341.38|343.31|341.31|13
1727121240000|2024-09-23 19:54:00|343.35|341.35|343.34|341.34|343.37|341.37|343.3|341.3|12
1727121250000|2024-09-23 19:54:10|343.35|341.35|343.35|341.35|343.37|341.37|343.33|341.33|11
1727121260000|2024-09-23 19:54:20|343.29|341.29|343.18|341.18|343.29|341.29|343.18|341.18|4
1727121280000|2024-09-23 19:54:40|343.26|341.26|343.28|341.28|343.34|341.34|343.26|341.26|12
1727121290000|2024-09-23 19:54:50|343.25|341.25|343.23|341.23|343.27|341.27|343.21|341.21|15
1727121300000|2024-09-23 19:55:00|343.24|341.24|343.14|341.14|343.24|341.24|343.1|341.1|18
1727121310000|2024-09-23 19:55:10|343.22|341.22|343.22|341.22|343.28|341.28|343.21|341.21|11
1727121320000|2024-09-23 19:55:20|343.23|341.23|343.27|341.27|343.27|341.27|343.2|341.2|11
1727121330000|2024-09-23 19:55:30|343.28|341.28|343.29|341.29|343.31|341.31|343.28|341.28|5
1727121410000|2024-09-23 19:56:50|343.25|341.25|343.24|341.24|343.25|341.25|343.24|341.24|4
1727121420000|2024-09-23 19:57:00|343.23|341.23|343.23|341.23|343.23|341.23|343.23|341.23|1
1727121430000|2024-09-23 19:57:10|343.16|341.16|343.11|341.11|343.16|341.16|343.1|341.1|3
1727121440000|2024-09-23 19:57:20|343.15|341.15|343.15|341.15|343.16|341.16|343.14|341.14|5
1727121450000|2024-09-23 19:57:30|343.13|341.13|342.94|340.94|343.13|341.13|342.92|340.92|19
1727121460000|2024-09-23 19:57:40|342.95|340.95|342.97|340.97|343|341|342.93|340.93|16
1727121470000|2024-09-23 19:57:50|342.96|340.96|342.98|340.98|343.01|341.01|342.96|340.96|18
1727121480000|2024-09-23 19:58:00|342.99|340.99|342.93|340.93|342.99|340.99|342.93|340.93|5
1727121490000|2024-09-23 19:58:10|342.91|340.91|342.9|340.9|342.93|340.93|342.89|340.89|20
1727121500000|2024-09-23 19:58:20|342.91|340.91|342.92|340.92|342.95|340.95|342.9|340.9|14
1727121510000|2024-09-23 19:58:30|342.9|340.9|342.91|340.91|342.92|340.92|342.88|340.88|15
1727121520000|2024-09-23 19:58:40|342.92|340.92|342.94|340.94|342.94|340.94|342.88|340.88|11
1727121530000|2024-09-23 19:58:50|342.92|340.92|342.94|340.94|342.99|340.99|342.92|340.92|16
1727121540000|2024-09-23 19:59:00|342.93|340.93|342.96|340.96|342.96|340.96|342.92|340.92|7
1727121560000|2024-09-23 19:59:20|343.02|341.02|343.08|341.08|343.12|341.12|343.02|341.02|6
1727121570000|2024-09-23 19:59:30|343.07|341.07|343.09|341.09|343.1|341.1|343.06|341.06|10
1727121580000|2024-09-23 19:59:40|343.1|341.1|343.12|341.12|343.17|341.17|343.08|341.08|12
1727121590000|2024-09-23 19:59:50|343.1|341.1|343.11|341.11|343.12|341.12|343.1|341.1|4
1727121600000|2024-09-23 20:00:00|343.06|341.06|343.01|341.01|343.06|341.06|343.01|341.01|3
1727121610000|2024-09-23 20:00:10|343.04|341.04|343.05|341.05|343.06|341.06|343.04|341.04|10
1727121620000|2024-09-23 20:00:20|343.06|341.06|343.08|341.08|343.08|341.08|343.04|341.04|17
1727121630000|2024-09-23 20:00:30|343.07|341.07|343.07|341.07|343.13|341.13|343.07|341.07|8
1727121640000|2024-09-23 20:00:40|343.04|341.04|343.04|341.04|343.04|341.04|343.04|341.04|1
1727121660000|2024-09-23 20:01:00|343.03|341.03|343|341|343.03|341.03|343|341|3
1727121670000|2024-09-23 20:01:10|343.01|341.01|343.01|341.01|343.01|341.01|343.01|341.01|1
1727121680000|2024-09-23 20:01:20|343|341|343|341|343|341|343|341|1
1727121690000|2024-09-23 20:01:30|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|1
1727121700000|2024-09-23 20:01:40|343|341|343|341|343|341|343|341|1
1727121720000|2024-09-23 20:02:00|343.01|341.01|342.96|340.96|343.01|341.01|342.94|340.94|4
1727121730000|2024-09-23 20:02:10|342.99|340.99|342.99|340.99|342.99|340.99|342.99|340.99|1
1727121750000|2024-09-23 20:02:30|343.01|341.01|343.01|341.01|343.01|341.01|343.01|341.01|1
1727121830000|2024-09-23 20:03:50|343.02|341.02|343.02|341.02|343.02|341.02|343.02|341.02|1
1727121840000|2024-09-23 20:04:00|343.01|341.01|342.98|340.98|343.01|341.01|342.98|340.98|2
1727121850000|2024-09-23 20:04:10|343.01|341.01|342.94|340.94|343.01|341.01|342.94|340.94|2
1727121860000|2024-09-23 20:04:20|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|1
1727121870000|2024-09-23 20:04:30|342.9|340.9|342.9|340.9|342.9|340.9|342.9|340.9|1
1727121890000|2024-09-23 20:04:50|342.87|340.87|342.87|340.87|342.87|340.87|342.87|340.87|1
1727121900000|2024-09-23 20:05:00|342.85|340.85|342.72|340.72|342.85|340.85|342.72|340.72|3
1727121910000|2024-09-23 20:05:10|342.75|340.75|342.73|340.73|342.75|340.75|342.73|340.73|2
1727121930000|2024-09-23 20:05:30|342.75|340.75|342.76|340.76|342.76|340.76|342.75|340.75|2
1727121940000|2024-09-23 20:05:40|342.77|340.77|342.77|340.77|342.77|340.77|342.77|340.77|1
1727121980000|2024-09-23 20:06:20|342.73|340.73|342.69|340.69|342.73|340.73|342.69|340.69|2
1727121990000|2024-09-23 20:06:30|342.71|340.71|342.83|340.83|342.84|340.84|342.71|340.71|12
1727122000000|2024-09-23 20:06:40|342.82|340.82|342.82|340.82|342.84|340.84|342.77|340.77|19
1727122010000|2024-09-23 20:06:50|342.83|340.83|342.82|340.82|342.83|340.83|342.79|340.79|12
1727122020000|2024-09-23 20:07:00|342.83|340.83|342.83|340.83|342.83|340.83|342.8|340.8|11
1727122030000|2024-09-23 20:07:10|342.82|340.82|342.89|340.89|342.92|340.92|342.82|340.82|9
1727122040000|2024-09-23 20:07:20|342.88|340.88|342.88|340.88|342.89|340.89|342.88|340.88|3
1727122050000|2024-09-23 20:07:30|342.84|340.84|342.86|340.86|342.86|340.86|342.81|340.81|12
1727122060000|2024-09-23 20:07:40|342.87|340.87|342.86|340.86|342.92|340.92|342.85|340.85|15
1727122070000|2024-09-23 20:07:50|342.85|340.85|342.86|340.86|342.87|340.87|342.85|340.85|6
1727122080000|2024-09-23 20:08:00|342.82|340.82|342.78|340.78|342.82|340.82|342.78|340.78|6
1727122090000|2024-09-23 20:08:10|342.75|340.75|342.72|340.72|342.77|340.77|342.72|340.72|9
1727122100000|2024-09-23 20:08:20|342.76|340.76|342.83|340.83|342.83|340.83|342.76|340.76|4
1727122110000|2024-09-23 20:08:30|342.91|340.91|342.92|340.92|342.95|340.95|342.9|340.9|4
1727122120000|2024-09-23 20:08:40|342.93|340.93|342.95|340.95|342.96|340.96|342.93|340.93|4
1727122140000|2024-09-23 20:09:00|342.92|340.92|342.95|340.95|342.95|340.95|342.92|340.92|7
1727122150000|2024-09-23 20:09:10|342.94|340.94|342.96|340.96|342.96|340.96|342.93|340.93|10
1727122160000|2024-09-23 20:09:20|342.95|340.95|342.97|340.97|342.99|340.99|342.93|340.93|11
1727122170000|2024-09-23 20:09:30|342.96|340.96|342.99|340.99|343|341|342.96|340.96|13
1727122180000|2024-09-23 20:09:40|343|341|343.03|341.03|343.06|341.06|343|341|11
1727122190000|2024-09-23 20:09:50|343.01|341.01|343.05|341.05|343.05|341.05|343.01|341.01|5
1727122200000|2024-09-23 20:10:00|343.02|341.02|343.04|341.04|343.04|341.04|343|341|7
1727122210000|2024-09-23 20:10:10|343.05|341.05|343.05|341.05|343.05|341.05|343.05|341.05|1
1727122220000|2024-09-23 20:10:20|343.09|341.09|343.12|341.12|343.12|341.12|343.09|341.09|3
1727122230000|2024-09-23 20:10:30|343.09|341.09|343.12|341.12|343.18|341.18|343.09|341.09|7
1727122240000|2024-09-23 20:10:40|343.11|341.11|343.17|341.17|343.17|341.17|343.11|341.11|7
1727122250000|2024-09-23 20:10:50|343.16|341.16|343.17|341.17|343.17|341.17|343.16|341.16|2
1727122260000|2024-09-23 20:11:00|343.19|341.19|343.22|341.22|343.22|341.22|343.19|341.19|2
1727122310000|2024-09-23 20:11:50|343.18|341.18|343.12|341.12|343.18|341.18|343.12|341.12|2
1727122320000|2024-09-23 20:12:00|343.13|341.13|343.13|341.13|343.13|341.13|343.13|341.13|1
1727122330000|2024-09-23 20:12:10|343.12|341.12|343.1|341.1|343.12|341.12|343.1|341.1|3
1727122340000|2024-09-23 20:12:20|343.11|341.11|343.13|341.13|343.13|341.13|343.11|341.11|2
1727122360000|2024-09-23 20:12:40|343.1|341.1|343.11|341.11|343.11|341.11|343.09|341.09|4
1727122410000|2024-09-23 20:13:30|343.08|341.08|343.03|341.03|343.08|341.08|343.02|341.02|3
1727122430000|2024-09-23 20:13:50|343.04|341.04|343.05|341.05|343.05|341.05|343.04|341.04|2
1727122490000|2024-09-23 20:14:50|343.08|341.08|343.1|341.1|343.11|341.11|343.08|341.08|3
1727122500000|2024-09-23 20:15:00|343.06|341.06|342.99|340.99|343.06|341.06|342.99|340.99|10
1727122520000|2024-09-23 20:15:20|343.02|341.02|343.05|341.05|343.05|341.05|343.02|341.02|3
1727122530000|2024-09-23 20:15:30|343.04|341.04|343.06|341.06|343.06|341.06|343.02|341.02|5
1727122540000|2024-09-23 20:15:40|343.08|341.08|343.07|341.07|343.11|341.11|343.07|341.07|3
1727122550000|2024-09-23 20:15:50|343.03|341.03|343.04|341.04|343.06|341.06|343.03|341.03|4
1727122560000|2024-09-23 20:16:00|343.06|341.06|343.12|341.12|343.12|341.12|343.06|341.06|2
1727122570000|2024-09-23 20:16:10|343.08|341.08|343.1|341.1|343.1|341.1|343.08|341.08|2
1727122580000|2024-09-23 20:16:20|343.12|341.12|343.12|341.12|343.12|341.12|343.12|341.12|1
1727122610000|2024-09-23 20:16:50|343.11|341.11|343.09|341.09|343.11|341.11|343.09|341.09|15
1727122620000|2024-09-23 20:17:00|343.1|341.1|343.11|341.11|343.11|341.11|343.09|341.09|8
1727122640000|2024-09-23 20:17:20|343.08|341.08|343.02|341.02|343.09|341.09|343.01|341.01|9
1727122650000|2024-09-23 20:17:30|343.03|341.03|343.06|341.06|343.06|341.06|343.02|341.02|7
1727122660000|2024-09-23 20:17:40|343.07|341.07|343.12|341.12|343.12|341.12|343.07|341.07|8
1727122670000|2024-09-23 20:17:50|343.19|341.19|343.14|341.14|343.19|341.19|343.12|341.12|8
1727122680000|2024-09-23 20:18:00|343.15|341.15|343.16|341.16|343.16|341.16|343.15|341.15|2
1727122690000|2024-09-23 20:18:10|343.17|341.17|343.22|341.22|343.22|341.22|343.17|341.17|4
1727122710000|2024-09-23 20:18:30|343.18|341.18|343.19|341.19|343.2|341.2|343.18|341.18|5
1727122720000|2024-09-23 20:18:40|343.2|341.2|343.2|341.2|343.2|341.2|343.19|341.19|7
1727122730000|2024-09-23 20:18:50|343.19|341.19|343.21|341.21|343.21|341.21|343.19|341.19|5
1727122740000|2024-09-23 20:19:00|343.22|341.22|343.22|341.22|343.22|341.22|343.22|341.22|1
1727122750000|2024-09-23 20:19:10|343.21|341.21|343.21|341.21|343.22|341.22|343.21|341.21|11
1727122760000|2024-09-23 20:19:20|343.22|341.22|343.21|341.21|343.22|341.22|343.21|341.21|16
1727122770000|2024-09-23 20:19:30|343.22|341.22|343.22|341.22|343.22|341.22|343.22|341.22|1
1727122790000|2024-09-23 20:19:50|343.23|341.23|343.22|341.22|343.23|341.23|343.22|341.22|2
1727122800000|2024-09-23 20:20:00|343.23|341.23|343.22|341.22|343.26|341.26|343.22|341.22|6
1727122820000|2024-09-23 20:20:20|343.23|341.23|343.22|341.22|343.23|341.23|343.22|341.22|2
1727122830000|2024-09-23 20:20:30|343.23|341.23|343.22|341.22|343.24|341.24|343.22|341.22|3
1727122840000|2024-09-23 20:20:40|343.23|341.23|343.24|341.24|343.24|341.24|343.22|341.22|5
1727122850000|2024-09-23 20:20:50|343.22|341.22|342.91|340.91|343.22|341.22|342.9|340.9|16
1727122860000|2024-09-23 20:21:00|342.9|340.9|342.9|340.9|342.91|340.91|342.86|340.86|11
1727122870000|2024-09-23 20:21:10|342.91|340.91|342.95|340.95|342.96|340.96|342.9|340.9|8
1727122890000|2024-09-23 20:21:30|342.91|340.91|342.84|340.84|342.91|340.91|342.84|340.84|5
1727122900000|2024-09-23 20:21:40|342.82|340.82|342.91|340.91|342.91|340.91|342.8|340.8|8
1727122910000|2024-09-23 20:21:50|342.89|340.89|342.84|340.84|342.89|340.89|342.83|340.83|5
1727122920000|2024-09-23 20:22:00|342.85|340.85|342.82|340.82|342.85|340.85|342.82|340.82|5
1727122930000|2024-09-23 20:22:10|342.81|340.81|342.81|340.81|342.84|340.84|342.81|340.81|12
1727122940000|2024-09-23 20:22:20|342.85|340.85|342.89|340.89|342.92|340.92|342.85|340.85|16
1727122950000|2024-09-23 20:22:30|342.9|340.9|342.93|340.93|342.94|340.94|342.89|340.89|6
1727122960000|2024-09-23 20:22:40|342.91|340.91|342.87|340.87|342.92|340.92|342.85|340.85|13
1727122970000|2024-09-23 20:22:50|342.86|340.86|342.85|340.85|342.88|340.88|342.85|340.85|26
1727122980000|2024-09-23 20:23:00|342.86|340.86|342.81|340.81|342.86|340.86|342.81|340.81|5
1727122990000|2024-09-23 20:23:10|342.8|340.8|342.8|340.8|342.8|340.8|342.8|340.8|1
1727123000000|2024-09-23 20:23:20|342.74|340.74|342.77|340.77|342.79|340.79|342.74|340.74|10
1727123010000|2024-09-23 20:23:30|342.69|340.69|342.6|340.6|342.69|340.69|342.6|340.6|8
1727123020000|2024-09-23 20:23:40|342.58|340.58|342.55|340.55|342.58|340.58|342.55|340.55|2
1727123030000|2024-09-23 20:23:50|342.51|340.51|342.47|340.47|342.51|340.51|342.47|340.47|2
1727123040000|2024-09-23 20:24:00|342.48|340.48|342.48|340.48|342.5|340.5|342.48|340.48|7
1727123050000|2024-09-23 20:24:10|342.47|340.47|342.47|340.47|342.47|340.47|342.47|340.47|1
1727123060000|2024-09-23 20:24:20|342.46|340.46|342.46|340.46|342.46|340.46|342.46|340.46|1
1727123080000|2024-09-23 20:24:40|342.47|340.47|342.39|340.39|342.47|340.47|342.39|340.39|3
1727123100000|2024-09-23 20:25:00|342.37|340.37|342.37|340.37|342.37|340.37|342.37|340.37|1
1727123110000|2024-09-23 20:25:10|342.34|340.34|342.11|340.11|342.34|340.34|342.11|340.11|7
1727123170000|2024-09-23 20:26:10|342.06|340.06|342.02|340.02|342.06|340.06|341.99|339.99|8
1727123180000|2024-09-23 20:26:20|341.99|339.99|342|340|342|340|341.93|339.93|12
1727123210000|2024-09-23 20:26:50|341.97|339.97|341.95|339.95|342.02|340.02|341.94|339.94|21
1727123220000|2024-09-23 20:27:00|341.94|339.94|341.93|339.93|341.95|339.95|341.93|339.93|3
1727123230000|2024-09-23 20:27:10|341.95|339.95|341.94|339.94|341.95|339.95|341.91|339.91|13
1727123240000|2024-09-23 20:27:20|341.92|339.92|341.92|339.92|341.92|339.92|341.88|339.88|6
1727123250000|2024-09-23 20:27:30|341.89|339.89|341.9|339.9|341.9|339.9|341.88|339.88|3
1727123260000|2024-09-23 20:27:40|341.89|339.89|341.91|339.91|341.91|339.91|341.89|339.89|3
1727123270000|2024-09-23 20:27:50|341.9|339.9|341.91|339.91|341.91|339.91|341.9|339.9|4
1727123280000|2024-09-23 20:28:00|341.9|339.9|341.86|339.86|341.92|339.92|341.86|339.86|13
1727123290000|2024-09-23 20:28:10|341.87|339.87|342.14|340.14|342.15|340.15|341.87|339.87|19
1727123300000|2024-09-23 20:28:20|342.16|340.16|342.25|340.25|342.25|340.25|342.16|340.16|14
1727123310000|2024-09-23 20:28:30|342.22|340.22|342.25|340.25|342.28|340.28|342.21|340.21|11
1727123320000|2024-09-23 20:28:40|342.21|340.21|342.23|340.23|342.27|340.27|342.17|340.17|8
1727123330000|2024-09-23 20:28:50|342.22|340.22|342.23|340.23|342.26|340.26|342.22|340.22|15
1727123340000|2024-09-23 20:29:00|342.24|340.24|342.24|340.24|342.24|340.24|342.24|340.24|1
1727123360000|2024-09-23 20:29:20|342.2|340.2|342.18|340.18|342.22|340.22|342.18|340.18|3
1727123370000|2024-09-23 20:29:30|342.17|340.17|342.16|340.16|342.19|340.19|342.16|340.16|12
1727123380000|2024-09-23 20:29:40|342.15|340.15|342.14|340.14|342.16|340.16|342.13|340.13|4
1727123390000|2024-09-23 20:29:50|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|1
1727123400000|2024-09-23 20:30:00|342.12|340.12|342.13|340.13|342.17|340.17|342.08|340.08|17
1727123410000|2024-09-23 20:30:10|342.12|340.12|342.14|340.14|342.14|340.14|342.12|340.12|3
1727123420000|2024-09-23 20:30:20|342.13|340.13|342.13|340.13|342.15|340.15|342.12|340.12|12
1727123430000|2024-09-23 20:30:30|342.14|340.14|342.12|340.12|342.14|340.14|342.12|340.12|5
1727123440000|2024-09-23 20:30:40|342.07|340.07|342.01|340.01|342.07|340.07|341.99|339.99|4
1727123460000|2024-09-23 20:31:00|341.98|339.98|342.04|340.04|342.04|340.04|341.98|339.98|6
1727123480000|2024-09-23 20:31:20|342.08|340.08|342.14|340.14|342.15|340.15|342.08|340.08|5
1727123500000|2024-09-23 20:31:40|342.12|340.12|342.14|340.14|342.14|340.14|342.11|340.11|14
1727123520000|2024-09-23 20:32:00|342.12|340.12|342.1|340.1|342.12|340.12|342.08|340.08|6
1727123530000|2024-09-23 20:32:10|342.09|340.09|342.05|340.05|342.1|340.1|342.05|340.05|10
1727123550000|2024-09-23 20:32:30|342.01|340.01|341.99|339.99|342.01|340.01|341.99|339.99|2
1727123560000|2024-09-23 20:32:40|341.98|339.98|341.99|339.99|342.01|340.01|341.98|339.98|13
1727123570000|2024-09-23 20:32:50|341.98|339.98|342.01|340.01|342.01|340.01|341.98|339.98|10
1727123580000|2024-09-23 20:33:00|342|340|341.95|339.95|342.02|340.02|341.95|339.95|11
1727123590000|2024-09-23 20:33:10|341.9|339.9|341.82|339.82|341.93|339.93|341.82|339.82|8
1727123610000|2024-09-23 20:33:30|341.7|339.7|341.66|339.66|341.7|339.7|341.66|339.66|2
1727123620000|2024-09-23 20:33:40|341.61|339.61|341.59|339.59|341.61|339.61|341.59|339.59|2
1727123650000|2024-09-23 20:34:10|341.61|339.61|341.59|339.59|341.61|339.61|341.59|339.59|2
1727123660000|2024-09-23 20:34:20|341.6|339.6|341.61|339.61|341.61|339.61|341.6|339.6|4
1727123670000|2024-09-23 20:34:30|341.62|339.62|341.61|339.61|341.62|339.62|341.61|339.61|2
1727123680000|2024-09-23 20:34:40|341.6|339.6|341.62|339.62|341.62|339.62|341.57|339.57|12
1727123690000|2024-09-23 20:34:50|341.61|339.61|341.61|339.61|341.62|339.62|341.59|339.59|7
1727123700000|2024-09-23 20:35:00|341.6|339.6|341.84|339.84|341.93|339.93|341.59|339.59|13
1727123710000|2024-09-23 20:35:10|341.85|339.85|341.85|339.85|341.85|339.85|341.85|339.85|1
1727123740000|2024-09-23 20:35:40|341.84|339.84|341.83|339.83|341.84|339.84|341.83|339.83|2
1727123760000|2024-09-23 20:36:00|341.89|339.89|341.97|339.97|341.97|339.97|341.89|339.89|3
1727123790000|2024-09-23 20:36:30|342.02|340.02|342.14|340.14|342.14|340.14|342.02|340.02|10
1727123800000|2024-09-23 20:36:40|342.15|340.15|342.15|340.15|342.15|340.15|342.14|340.14|5
1727123810000|2024-09-23 20:36:50|342.22|340.22|342.27|340.27|342.27|340.27|342.22|340.22|4
1727123830000|2024-09-23 20:37:10|342.21|340.21|342.17|340.17|342.21|340.21|342.17|340.17|3
1727123840000|2024-09-23 20:37:20|342.19|340.19|342.19|340.19|342.19|340.19|342.19|340.19|1
1727123890000|2024-09-23 20:38:10|342.24|340.24|342.36|340.36|342.36|340.36|342.24|340.24|7
1727123900000|2024-09-23 20:38:20|342.37|340.37|342.41|340.41|342.43|340.43|342.37|340.37|11
1727123990000|2024-09-23 20:39:50|342.37|340.37|342.31|340.31|342.37|340.37|342.3|340.3|5
1727124010000|2024-09-23 20:40:10|342.37|340.37|342.45|340.45|342.45|340.45|342.37|340.37|2
1727124020000|2024-09-23 20:40:20|342.43|340.43|342.44|340.44|342.44|340.44|342.42|340.42|4
1727124050000|2024-09-23 20:40:50|342.4|340.4|342.37|340.37|342.4|340.4|342.37|340.37|2
1727124060000|2024-09-23 20:41:00|342.38|340.38|342.38|340.38|342.38|340.38|342.38|340.38|1
1727124070000|2024-09-23 20:41:10|342.37|340.37|342.37|340.37|342.37|340.37|342.37|340.37|1
1727124090000|2024-09-23 20:41:30|342.33|340.33|342.29|340.29|342.33|340.33|342.29|340.29|2
1727124100000|2024-09-23 20:41:40|342.36|340.36|342.43|340.43|342.43|340.43|342.36|340.36|2
1727124110000|2024-09-23 20:41:50|342.44|340.44|342.44|340.44|342.44|340.44|342.44|340.44|1
1727124120000|2024-09-23 20:42:00|342.42|340.42|342.45|340.45|342.45|340.45|342.4|340.4|4
1727124210000|2024-09-23 20:43:30|342.42|340.42|342.38|340.38|342.42|340.42|342.38|340.38|2
1727124240000|2024-09-23 20:44:00|342.37|340.37|342.41|340.41|342.42|340.42|342.37|340.37|6
1727124390000|2024-09-23 20:46:30|342.43|340.43|342.45|340.45|342.45|340.45|342.43|340.43|2
1727124400000|2024-09-23 20:46:40|342.46|340.46|342.46|340.46|342.46|340.46|342.46|340.46|1
1727124410000|2024-09-23 20:46:50|342.47|340.47|342.48|340.48|342.48|340.48|342.47|340.47|2
1727124420000|2024-09-23 20:47:00|342.45|340.45|342.45|340.45|342.45|340.45|342.45|340.45|1
1727124430000|2024-09-23 20:47:10|342.46|340.46|342.48|340.48|342.48|340.48|342.45|340.45|5
1727124440000|2024-09-23 20:47:20|342.49|340.49|342.45|340.45|342.49|340.49|342.45|340.45|2
1727124490000|2024-09-23 20:48:10|342.46|340.46|342.45|340.45|342.46|340.46|342.45|340.45|2
1727124520000|2024-09-23 20:48:40|342.47|340.47|342.45|340.45|342.48|340.48|342.45|340.45|3
1727124560000|2024-09-23 20:49:20|342.46|340.46|342.47|340.47|342.47|340.47|342.46|340.46|2
1727124570000|2024-09-23 20:49:30|342.48|340.48|342.48|340.48|342.48|340.48|342.48|340.48|1
1727124610000|2024-09-23 20:50:10|342.49|340.49|342.49|340.49|342.5|340.5|342.48|340.48|4
1727124620000|2024-09-23 20:50:20|342.5|340.5|342.5|340.5|342.5|340.5|342.48|340.48|4
1727124630000|2024-09-23 20:50:30|342.51|340.51|342.51|340.51|342.54|340.54|342.5|340.5|9
1727124640000|2024-09-23 20:50:40|342.52|340.52|342.48|340.48|342.53|340.53|342.47|340.47|6
1727124650000|2024-09-23 20:50:50|342.49|340.49|342.5|340.5|342.5|340.5|342.49|340.49|2
1727124660000|2024-09-23 20:51:00|342.45|340.45|342.47|340.47|342.47|340.47|342.45|340.45|3
1727124680000|2024-09-23 20:51:20|342.48|340.48|342.48|340.48|342.48|340.48|342.48|340.48|1
1727124690000|2024-09-23 20:51:30|342.49|340.49|342.48|340.48|342.49|340.49|342.47|340.47|3
1727124700000|2024-09-23 20:51:40|342.47|340.47|342.48|340.48|342.48|340.48|342.47|340.47|2
1727124720000|2024-09-23 20:52:00|342.49|340.49|342.51|340.51|342.51|340.51|342.49|340.49|3
1727124730000|2024-09-23 20:52:10|342.52|340.52|342.51|340.51|342.52|340.52|342.5|340.5|5
1727124740000|2024-09-23 20:52:20|342.52|340.52|342.52|340.52|342.53|340.53|342.51|340.51|4
1727124750000|2024-09-23 20:52:30|342.5|340.5|342.51|340.51|342.51|340.51|342.5|340.5|2
1727124770000|2024-09-23 20:52:50|342.47|340.47|342.48|340.48|342.49|340.49|342.47|340.47|5
1727124790000|2024-09-23 20:53:10|342.49|340.49|342.49|340.49|342.5|340.5|342.48|340.48|4
1727124800000|2024-09-23 20:53:20|342.46|340.46|342.48|340.48|342.48|340.48|342.46|340.46|5
1727124810000|2024-09-23 20:53:30|342.49|340.49|342.49|340.49|342.5|340.5|342.49|340.49|3
1727124820000|2024-09-23 20:53:40|342.52|340.52|342.52|340.52|342.52|340.52|342.52|340.52|1
1727124830000|2024-09-23 20:53:50|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1727124870000|2024-09-23 20:54:30|342.51|340.51|342.54|340.54|342.54|340.54|342.51|340.51|4
1727124880000|2024-09-23 20:54:40|342.55|340.55|342.55|340.55|342.55|340.55|342.55|340.55|1
1727124910000|2024-09-23 20:55:10|342.52|340.52|342.53|340.53|342.53|340.53|342.52|340.52|2
1727124930000|2024-09-23 20:55:30|342.5|340.5|342.51|340.51|342.51|340.51|342.5|340.5|2
1727124940000|2024-09-23 20:55:40|342.5|340.5|342.51|340.51|342.51|340.51|342.5|340.5|2
1727124950000|2024-09-23 20:55:50|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1727124970000|2024-09-23 20:56:10|342.45|340.45|342.41|340.41|342.45|340.45|342.41|340.41|2
1727125070000|2024-09-23 20:57:50|342.38|340.38|342.41|340.41|342.41|340.41|342.38|340.38|2
1727125080000|2024-09-23 20:58:00|342.38|340.38|342.38|340.38|342.38|340.38|342.38|340.38|1
1727125090000|2024-09-23 20:58:10|342.35|340.35|342.1|340.1|342.35|340.35|342.1|340.1|3
1727125110000|2024-09-23 20:58:30|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1727125130000|2024-09-23 20:58:50|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|1
1727125170000|2024-09-23 20:59:30|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1727125190000|2024-09-23 20:59:50|342.07|340.07|342.1|340.1|342.1|340.1|342.05|340.05|5
1727125200000|2024-09-23 21:00:00|342.09|340.09|342.1|340.1|342.1|340.1|342.08|340.08|3
1727125210000|2024-09-23 21:00:10|342.12|340.12|342.14|340.14|342.16|340.16|342.12|340.12|5
1727125220000|2024-09-23 21:00:20|342.15|340.15|342.19|340.19|342.19|340.19|342.14|340.14|9
1727125230000|2024-09-23 21:00:30|342.16|340.16|342.17|340.17|342.17|340.17|342.16|340.16|2
1727125240000|2024-09-23 21:00:40|342.18|340.18|342.19|340.19|342.19|340.19|342.18|340.18|2
1727125250000|2024-09-23 21:00:50|342.17|340.17|342.12|340.12|342.17|340.17|342.1|340.1|6
1727125260000|2024-09-23 21:01:00|342.1|340.1|342.13|340.13|342.14|340.14|342.1|340.1|4
1727125270000|2024-09-23 21:01:10|342.15|340.15|342.23|340.23|342.26|340.26|342.15|340.15|18
1727125280000|2024-09-23 21:01:20|342.22|340.22|342.25|340.25|342.26|340.26|342.22|340.22|11
1727125310000|2024-09-23 21:01:50|342.22|340.22|342.21|340.21|342.22|340.22|342.2|340.2|10
1727125320000|2024-09-23 21:02:00|342.19|340.19|342.2|340.2|342.21|340.21|342.19|340.19|11
1727125330000|2024-09-23 21:02:10|342.21|340.21|342.23|340.23|342.23|340.23|342.21|340.21|5
1727125340000|2024-09-23 21:02:20|342.21|340.21|342.21|340.21|342.22|340.22|342.21|340.21|3
1727125360000|2024-09-23 21:02:40|342.22|340.22|342.23|340.23|342.23|340.23|342.22|340.22|2
1727125370000|2024-09-23 21:02:50|342.25|340.25|342.28|340.28|342.3|340.3|342.24|340.24|12
1727125390000|2024-09-23 21:03:10|342.27|340.27|342.27|340.27|342.28|340.28|342.27|340.27|3
1727125400000|2024-09-23 21:03:20|342.22|340.22|342.21|340.21|342.23|340.23|342.21|340.21|7
1727125410000|2024-09-23 21:03:30|342.22|340.22|342.16|340.16|342.22|340.22|342.16|340.16|4
1727125420000|2024-09-23 21:03:40|342.14|340.14|342.12|340.12|342.14|340.14|342.12|340.12|2
1727125460000|2024-09-23 21:04:20|342.13|340.13|342.14|340.14|342.14|340.14|342.13|340.13|2
1727125470000|2024-09-23 21:04:30|342.18|340.18|342.24|340.24|342.24|340.24|342.18|340.18|4
1727125500000|2024-09-23 21:05:00|342.25|340.25|342.24|340.24|342.25|340.25|342.24|340.24|2
1727125520000|2024-09-23 21:05:20|342.26|340.26|342.32|340.32|342.33|340.33|342.26|340.26|9
1727125530000|2024-09-23 21:05:30|342.33|340.33|342.32|340.32|342.33|340.33|342.32|340.32|4
1727125550000|2024-09-23 21:05:50|342.33|340.33|342.34|340.34|342.36|340.36|342.32|340.32|8
1727125560000|2024-09-23 21:06:00|342.33|340.33|342.34|340.34|342.36|340.36|342.33|340.33|6
1727125570000|2024-09-23 21:06:10|342.33|340.33|342.33|340.33|342.33|340.33|342.33|340.33|1
1727125580000|2024-09-23 21:06:20|342.34|340.34|342.34|340.34|342.34|340.34|342.34|340.34|1
1727125600000|2024-09-23 21:06:40|342.37|340.37|342.38|340.38|342.38|340.38|342.37|340.37|2
1727125610000|2024-09-23 21:06:50|342.39|340.39|342.4|340.4|342.4|340.4|342.39|340.39|2
1727125620000|2024-09-23 21:07:00|342.37|340.37|342.35|340.35|342.37|340.37|342.35|340.35|2
1727125640000|2024-09-23 21:07:20|342.34|340.34|342.25|340.25|342.34|340.34|342.25|340.25|3
1727125650000|2024-09-23 21:07:30|342.24|340.24|342.24|340.24|342.24|340.24|342.24|340.24|1
1727125660000|2024-09-23 21:07:40|342.26|340.26|342.25|340.25|342.26|340.26|342.25|340.25|6
1727125670000|2024-09-23 21:07:50|342.24|340.24|342.24|340.24|342.24|340.24|342.24|340.24|1
1727125700000|2024-09-23 21:08:20|342.25|340.25|342.25|340.25|342.25|340.25|342.25|340.25|1
1727125740000|2024-09-23 21:09:00|342.24|340.24|342.25|340.25|342.25|340.25|342.24|340.24|2
1727125750000|2024-09-23 21:09:10|342.26|340.26|342.26|340.26|342.26|340.26|342.25|340.25|3
1727125760000|2024-09-23 21:09:20|342.25|340.25|342.18|340.18|342.25|340.25|342.16|340.16|7
1727125770000|2024-09-23 21:09:30|342.12|340.12|342.14|340.14|342.14|340.14|342.06|340.06|4
1727125780000|2024-09-23 21:09:40|342.15|340.15|342.14|340.14|342.15|340.15|342.14|340.14|2
1727125810000|2024-09-23 21:10:10|342.12|340.12|342.13|340.13|342.13|340.13|342.11|340.11|10
1727125830000|2024-09-23 21:10:30|342.17|340.17|342.21|340.21|342.21|340.21|342.17|340.17|2
1727125840000|2024-09-23 21:10:40|342.22|340.22|342.23|340.23|342.23|340.23|342.22|340.22|2
1727125850000|2024-09-23 21:10:50|342.25|340.25|342.28|340.28|342.28|340.28|342.25|340.25|2
1727125880000|2024-09-23 21:11:20|342.25|340.25|342.26|340.26|342.27|340.27|342.25|340.25|5
1727125890000|2024-09-23 21:11:30|342.19|340.19|342.15|340.15|342.19|340.19|342.15|340.15|3
1727125900000|2024-09-23 21:11:40|342.16|340.16|342.22|340.22|342.22|340.22|342.16|340.16|3
1727125920000|2024-09-23 21:12:00|342.23|340.23|342.27|340.27|342.27|340.27|342.23|340.23|2
1727125940000|2024-09-23 21:12:20|342.25|340.25|342.26|340.26|342.26|340.26|342.25|340.25|4
1727125950000|2024-09-23 21:12:30|342.27|340.27|342.27|340.27|342.27|340.27|342.27|340.27|1
1727125960000|2024-09-23 21:12:40|342.26|340.26|342.25|340.25|342.27|340.27|342.25|340.25|3
1727125970000|2024-09-23 21:12:50|342.26|340.26|342.26|340.26|342.27|340.27|342.26|340.26|3
1727125980000|2024-09-23 21:13:00|342.27|340.27|342.27|340.27|342.28|340.28|342.26|340.26|4
1727125990000|2024-09-23 21:13:10|342.26|340.26|342.27|340.27|342.27|340.27|342.26|340.26|4
1727126000000|2024-09-23 21:13:20|342.26|340.26|342.27|340.27|342.27|340.27|342.26|340.26|2
1727126010000|2024-09-23 21:13:30|342.26|340.26|342.25|340.25|342.27|340.27|342.25|340.25|5
1727126020000|2024-09-23 21:13:40|342.26|340.26|342.28|340.28|342.28|340.28|342.26|340.26|2
1727126050000|2024-09-23 21:14:10|342.26|340.26|342.26|340.26|342.26|340.26|342.26|340.26|1
1727126060000|2024-09-23 21:14:20|342.23|340.23|342.25|340.25|342.25|340.25|342.23|340.23|2
1727126110000|2024-09-23 21:15:10|342.23|340.23|342.25|340.25|342.25|340.25|342.23|340.23|3
1727126120000|2024-09-23 21:15:20|342.24|340.24|342.24|340.24|342.24|340.24|342.24|340.24|1
1727126140000|2024-09-23 21:15:40|342.25|340.25|342.25|340.25|342.25|340.25|342.25|340.25|1
1727126190000|2024-09-23 21:16:30|342.24|340.24|342.23|340.23|342.24|340.24|342.23|340.23|2
1727126200000|2024-09-23 21:16:40|342.24|340.24|342.17|340.17|342.25|340.25|342.17|340.17|4
1727126210000|2024-09-23 21:16:50|342.16|340.16|342.14|340.14|342.16|340.16|342.13|340.13|6
1727126230000|2024-09-23 21:17:10|342.13|340.13|342.13|340.13|342.13|340.13|342.13|340.13|1
1727126250000|2024-09-23 21:17:30|342.11|340.11|342.11|340.11|342.12|340.12|342.11|340.11|3
1727126260000|2024-09-23 21:17:40|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|1
1727126270000|2024-09-23 21:17:50|342.09|340.09|341.67|339.67|342.1|340.1|341.67|339.67|12
1727126280000|2024-09-23 21:18:00|341.68|339.68|341.79|339.79|341.82|339.82|341.68|339.68|18
1727126290000|2024-09-23 21:18:10|341.78|339.78|341.87|339.87|341.88|339.88|341.78|339.78|23
1727126300000|2024-09-23 21:18:20|341.86|339.86|341.85|339.85|341.9|339.9|341.84|339.84|19
1727126310000|2024-09-23 21:18:30|341.87|339.87|341.86|339.86|341.89|339.89|341.85|339.85|13
1727126330000|2024-09-23 21:18:50|341.84|339.84|341.84|339.84|341.84|339.84|341.84|339.84|1
1727126340000|2024-09-23 21:19:00|341.82|339.82|341.73|339.73|341.82|339.82|341.73|339.73|4
1727126350000|2024-09-23 21:19:10|341.7|339.7|341.66|339.66|341.7|339.7|341.66|339.66|2
1727126360000|2024-09-23 21:19:20|341.65|339.65|341.43|339.43|341.66|339.66|341.42|339.42|13
1727126370000|2024-09-23 21:19:30|341.44|339.44|341.38|339.38|341.46|339.46|341.34|339.34|16
1727126380000|2024-09-23 21:19:40|341.37|339.37|341.3|339.3|341.38|339.38|341.3|339.3|11
1727126390000|2024-09-23 21:19:50|341.31|339.31|341.3|339.3|341.32|339.32|341.28|339.28|11
1727126400000|2024-09-23 21:20:00|341.32|339.32|341.33|339.33|341.33|339.33|341.32|339.32|2
1727126410000|2024-09-23 21:20:10|341.28|339.28|341.22|339.22|341.28|339.28|341.22|339.22|5
1727126430000|2024-09-23 21:20:30|341.16|339.16|341.1|339.1|341.16|339.16|341.1|339.1|5
1727126470000|2024-09-23 21:21:10|341.11|339.11|341.64|339.64|341.64|339.64|341.11|339.11|8
1727126480000|2024-09-23 21:21:20|341.71|339.71|341.88|339.88|341.88|339.88|341.71|339.71|19
1727126490000|2024-09-23 21:21:30|341.89|339.89|341.97|339.97|342|340|341.89|339.89|8
1727126500000|2024-09-23 21:21:40|342.01|340.01|341.9|339.9|342.06|340.06|341.9|339.9|11
1727126520000|2024-09-23 21:22:00|341.92|339.92|341.94|339.94|341.94|339.94|341.92|339.92|2
1727126540000|2024-09-23 21:22:20|341.98|339.98|342.56|340.56|342.56|340.56|341.98|339.98|12
1727126550000|2024-09-23 21:22:30|342.59|340.59|342.75|340.75|342.75|340.75|342.57|340.57|16
1727126560000|2024-09-23 21:22:40|342.72|340.72|342.71|340.71|342.72|340.72|342.7|340.7|3
1727126570000|2024-09-23 21:22:50|342.68|340.68|342.67|340.67|342.72|340.72|342.67|340.67|8
1727126580000|2024-09-23 21:23:00|342.69|340.69|342.77|340.77|342.77|340.77|342.69|340.69|6
1727126590000|2024-09-23 21:23:10|342.75|340.75|342.96|340.96|342.96|340.96|342.73|340.73|9
1727126600000|2024-09-23 21:23:20|342.94|340.94|343.08|341.08|343.08|341.08|342.94|340.94|6
1727126610000|2024-09-23 21:23:30|343.11|341.11|343.07|341.07|343.11|341.11|343.06|341.06|7
1727126630000|2024-09-23 21:23:50|343.08|341.08|343.06|341.06|343.08|341.08|343.06|341.06|2
1727126640000|2024-09-23 21:24:00|343.07|341.07|343.06|341.06|343.07|341.07|343.06|341.06|2
1727126650000|2024-09-23 21:24:10|343.03|341.03|343.02|341.02|343.03|341.03|343.02|341.02|2
1727126660000|2024-09-23 21:24:20|343.01|341.01|342.37|340.37|343.01|341.01|342.37|340.37|12
1727126670000|2024-09-23 21:24:30|342.41|340.41|342.41|340.41|342.55|340.55|342.35|340.35|19
1727126680000|2024-09-23 21:24:40|342.42|340.42|342.31|340.31|342.42|340.42|342.21|340.21|20
1727126690000|2024-09-23 21:24:50|342.32|340.32|342.39|340.39|342.39|340.39|342.31|340.31|6
1727126700000|2024-09-23 21:25:00|342.43|340.43|342.43|340.43|342.45|340.45|342.4|340.4|6
1727126710000|2024-09-23 21:25:10|342.45|340.45|342.57|340.57|342.58|340.58|342.44|340.44|6
1727126720000|2024-09-23 21:25:20|342.59|340.59|342.67|340.67|342.67|340.67|342.59|340.59|6
1727126730000|2024-09-23 21:25:30|342.7|340.7|342.9|340.9|342.91|340.91|342.67|340.67|9
1727126740000|2024-09-23 21:25:40|342.89|340.89|342.89|340.89|342.89|340.89|342.89|340.89|1
1727126750000|2024-09-23 21:25:50|342.85|340.85|342.89|340.89|342.89|340.89|342.85|340.85|3
1727126760000|2024-09-23 21:26:00|342.87|340.87|342.86|340.86|342.88|340.88|342.86|340.86|6
1727126770000|2024-09-23 21:26:10|342.85|340.85|342.84|340.84|342.86|340.86|342.84|340.84|3
1727126780000|2024-09-23 21:26:20|342.83|340.83|342.91|340.91|342.91|340.91|342.83|340.83|10
1727126790000|2024-09-23 21:26:30|342.87|340.87|342.91|340.91|342.91|340.91|342.87|340.87|5
1727126800000|2024-09-23 21:26:40|342.9|340.9|342.9|340.9|342.9|340.9|342.9|340.9|1
1727126840000|2024-09-23 21:27:20|342.88|340.88|342.91|340.91|342.91|340.91|342.88|340.88|2
1727126860000|2024-09-23 21:27:40|342.83|340.83|342.81|340.81|342.83|340.83|342.81|340.81|3
1727126870000|2024-09-23 21:27:50|342.8|340.8|342.44|340.44|342.8|340.8|342.43|340.43|15
1727126880000|2024-09-23 21:28:00|342.45|340.45|342.46|340.46|342.47|340.47|342.44|340.44|6
1727126890000|2024-09-23 21:28:10|342.4|340.4|342.41|340.41|342.45|340.45|342.39|340.39|11
1727126900000|2024-09-23 21:28:20|342.4|340.4|342.39|340.39|342.4|340.4|342.39|340.39|4
1727126920000|2024-09-23 21:28:40|342.41|340.41|342.39|340.39|342.41|340.41|342.39|340.39|2
1727126930000|2024-09-23 21:28:50|342.4|340.4|342.42|340.42|342.42|340.42|342.4|340.4|4
1727126940000|2024-09-23 21:29:00|342.4|340.4|342.42|340.42|342.42|340.42|342.4|340.4|6
1727126960000|2024-09-23 21:29:20|342.45|340.45|342.49|340.49|342.49|340.49|342.45|340.45|3
1727126970000|2024-09-23 21:29:30|342.46|340.46|342.45|340.45|342.46|340.46|342.45|340.45|4
1727126980000|2024-09-23 21:29:40|342.44|340.44|342.51|340.51|342.51|340.51|342.41|340.41|13
1727126990000|2024-09-23 21:29:50|342.53|340.53|342.52|340.52|342.53|340.53|342.52|340.52|2
1727127000000|2024-09-23 21:30:00|342.51|340.51|342.58|340.58|342.58|340.58|342.49|340.49|8
1727127030000|2024-09-23 21:30:30|342.59|340.59|342.6|340.6|342.6|340.6|342.59|340.59|2
1727127040000|2024-09-23 21:30:40|342.59|340.59|342.7|340.7|342.7|340.7|342.59|340.59|8
1727127060000|2024-09-23 21:31:00|342.71|340.71|342.76|340.76|342.78|340.78|342.71|340.71|12
1727127070000|2024-09-23 21:31:10|342.74|340.74|342.74|340.74|342.77|340.77|342.74|340.74|5
1727127080000|2024-09-23 21:31:20|342.75|340.75|342.76|340.76|342.76|340.76|342.75|340.75|2
1727127090000|2024-09-23 21:31:30|342.77|340.77|342.77|340.77|342.78|340.78|342.77|340.77|3
1727127100000|2024-09-23 21:31:40|342.78|340.78|342.78|340.78|342.78|340.78|342.78|340.78|1
1727127110000|2024-09-23 21:31:50|342.79|340.79|343.01|341.01|343.01|341.01|342.77|340.77|8
1727127120000|2024-09-23 21:32:00|343.05|341.05|343.27|341.27|343.39|341.39|343.05|341.05|20
1727127130000|2024-09-23 21:32:10|343.21|341.21|343.25|341.25|343.26|341.26|343.21|341.21|3
1727127140000|2024-09-23 21:32:20|343.24|341.24|343.24|341.24|343.24|341.24|343.24|341.24|1
1727127150000|2024-09-23 21:32:30|343.23|341.23|343.23|341.23|343.23|341.23|343.23|341.23|1
1727127160000|2024-09-23 21:32:40|343.15|341.15|343.22|341.22|343.23|341.23|343.15|341.15|3
1727127180000|2024-09-23 21:33:00|343.15|341.15|343.22|341.22|343.22|341.22|343.15|341.15|5
1727127190000|2024-09-23 21:33:10|343.17|341.17|343.21|341.21|343.21|341.21|343.17|341.17|3
1727127200000|2024-09-23 21:33:20|343.2|341.2|343.19|341.19|343.2|341.2|343.19|341.19|2
1727127210000|2024-09-23 21:33:30|343.14|341.14|343.19|341.19|343.19|341.19|343.14|341.14|2
1727127230000|2024-09-23 21:33:50|343.17|341.17|343.16|341.16|343.2|341.2|343.16|341.16|4
1727127260000|2024-09-23 21:34:20|343.18|341.18|343.21|341.21|343.21|341.21|343.17|341.17|5
1727127280000|2024-09-23 21:34:40|343.2|341.2|343.17|341.17|343.2|341.2|343.17|341.17|5
1727127300000|2024-09-23 21:35:00|343.16|341.16|343.15|341.15|343.16|341.16|343.15|341.15|2
1727127340000|2024-09-23 21:35:40|343.07|341.07|343.06|341.06|343.07|341.07|343.06|341.06|4
1727127360000|2024-09-23 21:36:00|343.08|341.08|343.08|341.08|343.08|341.08|343.08|341.08|1
1727127370000|2024-09-23 21:36:10|343.07|341.07|343.07|341.07|343.07|341.07|343.07|341.07|1
1727127380000|2024-09-23 21:36:20|343.08|341.08|343.07|341.07|343.08|341.08|343.07|341.07|4
1727127390000|2024-09-23 21:36:30|343.08|341.08|343.04|341.04|343.08|341.08|343.04|341.04|4
1727127400000|2024-09-23 21:36:40|343.03|341.03|342.96|340.96|343.03|341.03|342.96|340.96|9
1727127410000|2024-09-23 21:36:50|342.97|340.97|343|341|343|341|342.97|340.97|4
1727127420000|2024-09-23 21:37:00|342.99|340.99|342.99|340.99|342.99|340.99|342.99|340.99|1
1727127430000|2024-09-23 21:37:10|342.98|340.98|342.97|340.97|342.98|340.98|342.97|340.97|2
1727127440000|2024-09-23 21:37:20|343|341|342.96|340.96|343|341|342.96|340.96|5
1727127450000|2024-09-23 21:37:30|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|1
1727127470000|2024-09-23 21:37:50|343|341|343.02|341.02|343.02|341.02|342.99|340.99|6
1727127480000|2024-09-23 21:38:00|343.01|341.01|342.97|340.97|343.01|341.01|342.97|340.97|5
1727127500000|2024-09-23 21:38:20|342.96|340.96|342.94|340.94|342.99|340.99|342.94|340.94|5
1727127510000|2024-09-23 21:38:30|342.77|340.77|342.72|340.72|342.77|340.77|342.72|340.72|9
1727127550000|2024-09-23 21:39:10|342.74|340.74|342.73|340.73|342.74|340.74|342.73|340.73|2
1727127560000|2024-09-23 21:39:20|342.74|340.74|342.73|340.73|342.74|340.74|342.73|340.73|2
1727127570000|2024-09-23 21:39:30|342.72|340.72|342.73|340.73|342.73|340.73|342.7|340.7|4
1727127580000|2024-09-23 21:39:40|342.72|340.72|342.7|340.7|342.72|340.72|342.7|340.7|3
1727127600000|2024-09-23 21:40:00|342.71|340.71|342.29|340.29|342.72|340.72|342.29|340.29|10
1727127610000|2024-09-23 21:40:10|342.3|340.3|342.36|340.36|342.36|340.36|342.3|340.3|4
1727127620000|2024-09-23 21:40:20|342.35|340.35|342.37|340.37|342.38|340.38|342.35|340.35|5
1727127630000|2024-09-23 21:40:30|342.33|340.33|342.48|340.48|342.48|340.48|342.33|340.33|10
1727127640000|2024-09-23 21:40:40|342.49|340.49|342.49|340.49|342.49|340.49|342.47|340.47|5
1727127650000|2024-09-23 21:40:50|342.47|340.47|342.47|340.47|342.47|340.47|342.47|340.47|1
1727127660000|2024-09-23 21:41:00|342.46|340.46|342.46|340.46|342.47|340.47|342.46|340.46|3
1727127670000|2024-09-23 21:41:10|342.47|340.47|342.45|340.45|342.47|340.47|342.45|340.45|3
1727127690000|2024-09-23 21:41:30|342.44|340.44|342.42|340.42|342.45|340.45|342.42|340.42|5
1727127700000|2024-09-23 21:41:40|342.37|340.37|342.37|340.37|342.37|340.37|342.37|340.37|1
1727127710000|2024-09-23 21:41:50|342.36|340.36|342.36|340.36|342.36|340.36|342.36|340.36|1
1727127720000|2024-09-23 21:42:00|342.34|340.34|342.34|340.34|342.36|340.36|342.34|340.34|3
1727127730000|2024-09-23 21:42:10|342.2|340.2|342.15|340.15|342.2|340.2|342.14|340.14|7
1727127750000|2024-09-23 21:42:30|342.09|340.09|342.15|340.15|342.15|340.15|342.09|340.09|2
1727127760000|2024-09-23 21:42:40|342.16|340.16|342.15|340.15|342.16|340.16|342.15|340.15|2
1727127770000|2024-09-23 21:42:50|342.16|340.16|342.15|340.15|342.16|340.16|342.15|340.15|2
1727127780000|2024-09-23 21:43:00|342.11|340.11|342.14|340.14|342.15|340.15|342.11|340.11|7
1727127790000|2024-09-23 21:43:10|342.15|340.15|342.11|340.11|342.16|340.16|342.11|340.11|15
1727127800000|2024-09-23 21:43:20|342.15|340.15|342.11|340.11|342.15|340.15|342.11|340.11|2
1727127810000|2024-09-23 21:43:30|342.14|340.14|342.12|340.12|342.14|340.14|342.11|340.11|16
1727127820000|2024-09-23 21:43:40|342.11|340.11|341.97|339.97|342.11|340.11|341.95|339.95|6
1727127830000|2024-09-23 21:43:50|341.95|339.95|341.94|339.94|341.97|339.97|341.93|339.93|6
1727127850000|2024-09-23 21:44:10|341.95|339.95|341.95|339.95|341.95|339.95|341.95|339.95|1
1727127860000|2024-09-23 21:44:20|341.94|339.94|341.9|339.9|341.94|339.94|341.9|339.9|2
1727127870000|2024-09-23 21:44:30|341.94|339.94|341.94|339.94|341.94|339.94|341.94|339.94|1
1727127880000|2024-09-23 21:44:40|341.9|339.9|341.99|339.99|341.99|339.99|341.9|339.9|8
1727127900000|2024-09-23 21:45:00|341.98|339.98|342|340|342|340|341.98|339.98|3
1727127910000|2024-09-23 21:45:10|341.99|339.99|341.96|339.96|341.99|339.99|341.96|339.96|4
1727127920000|2024-09-23 21:45:20|341.99|339.99|341.99|339.99|341.99|339.99|341.99|339.99|1
1727127930000|2024-09-23 21:45:30|341.96|339.96|341.99|339.99|341.99|339.99|341.96|339.96|2
1727127940000|2024-09-23 21:45:40|341.96|339.96|341.96|339.96|341.96|339.96|341.96|339.96|1
1727127950000|2024-09-23 21:45:50|341.99|339.99|341.99|339.99|341.99|339.99|341.96|339.96|3
1727127960000|2024-09-23 21:46:00|341.96|339.96|341.96|339.96|341.96|339.96|341.96|339.96|1
1727127970000|2024-09-23 21:46:10|342|340|342|340|342.02|340.02|342|340|4
1727127980000|2024-09-23 21:46:20|341.99|339.99|341.96|339.96|341.99|339.99|341.96|339.96|2
1727128030000|2024-09-23 21:47:10|342|340|342.21|340.21|342.29|340.29|342|340|10
1727128040000|2024-09-23 21:47:20|342.22|340.22|342.18|340.18|342.26|340.26|342.18|340.18|8
1727128070000|2024-09-23 21:47:50|342.13|340.13|342.14|340.14|342.14|340.14|342.13|340.13|2
1727128080000|2024-09-23 21:48:00|342.1|340.1|342.09|340.09|342.13|340.13|342.09|340.09|4
1727128090000|2024-09-23 21:48:10|342.13|340.13|342.13|340.13|342.13|340.13|342.09|340.09|5
1727128100000|2024-09-23 21:48:20|342.09|340.09|342.14|340.14|342.14|340.14|342.09|340.09|2
1727128110000|2024-09-23 21:48:30|342.12|340.12|342.14|340.14|342.14|340.14|342.12|340.12|2
1727128120000|2024-09-23 21:48:40|342.1|340.1|342.14|340.14|342.14|340.14|342.1|340.1|2
1727128130000|2024-09-23 21:48:50|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|1
1727128140000|2024-09-23 21:49:00|342.14|340.14|342.1|340.1|342.14|340.14|342.1|340.1|2
1727128150000|2024-09-23 21:49:10|342.13|340.13|342.13|340.13|342.13|340.13|342.13|340.13|1
1727128160000|2024-09-23 21:49:20|342.12|340.12|342.12|340.12|342.12|340.12|342.12|340.12|1
1727128180000|2024-09-23 21:49:40|342.1|340.1|342.12|340.12|342.12|340.12|342.1|340.1|2
1727128190000|2024-09-23 21:49:50|342.1|340.1|342.12|340.12|342.12|340.12|342.1|340.1|2
1727128230000|2024-09-23 21:50:30|342.09|340.09|342.1|340.1|342.1|340.1|342.09|340.09|2
1727128240000|2024-09-23 21:50:40|342.11|340.11|342.09|340.09|342.11|340.11|342.08|340.08|3
1727128250000|2024-09-23 21:50:50|342.1|340.1|342.1|340.1|342.1|340.1|342.1|340.1|1
1727128260000|2024-09-23 21:51:00|342.16|340.16|342.16|340.16|342.16|340.16|342.16|340.16|1
1727128270000|2024-09-23 21:51:10|342.08|340.08|342.09|340.09|342.09|340.09|342.08|340.08|2
1727128280000|2024-09-23 21:51:20|342.1|340.1|342.11|340.11|342.11|340.11|342.1|340.1|2
1727128290000|2024-09-23 21:51:30|342.12|340.12|342.12|340.12|342.17|340.17|342.12|340.12|3
1727128300000|2024-09-23 21:51:40|342.17|340.17|342.13|340.13|342.17|340.17|342.13|340.13|2
1727128310000|2024-09-23 21:51:50|342.15|340.15|342.22|340.22|342.23|340.23|342.15|340.15|8
1727128320000|2024-09-23 21:52:00|342.2|340.2|342.22|340.22|342.22|340.22|342.2|340.2|2
1727128350000|2024-09-23 21:52:30|342.2|340.2|342.19|340.19|342.22|340.22|342.19|340.19|3
1727128360000|2024-09-23 21:52:40|342.22|340.22|342.22|340.22|342.22|340.22|342.22|340.22|1
1727128380000|2024-09-23 21:53:00|342.21|340.21|342.22|340.22|342.24|340.24|342.21|340.21|3
1727128390000|2024-09-23 21:53:10|342.23|340.23|342.22|340.22|342.23|340.23|342.2|340.2|6
1727128400000|2024-09-23 21:53:20|342.23|340.23|342.23|340.23|342.23|340.23|342.22|340.22|3
1727128410000|2024-09-23 21:53:30|342.27|340.27|342.35|340.35|342.36|340.36|342.27|340.27|9
1727128420000|2024-09-23 21:53:40|342.36|340.36|342.38|340.38|342.38|340.38|342.35|340.35|5
1727128430000|2024-09-23 21:53:50|342.34|340.34|342.43|340.43|342.43|340.43|342.34|340.34|7
1727128440000|2024-09-23 21:54:00|342.42|340.42|342.4|340.4|342.42|340.42|342.39|340.39|4
1727128450000|2024-09-23 21:54:10|342.39|340.39|342.39|340.39|342.39|340.39|342.37|340.37|4
1727128470000|2024-09-23 21:54:30|342.4|340.4|342.4|340.4|342.4|340.4|342.4|340.4|1
1727128480000|2024-09-23 21:54:40|342.41|340.41|342.4|340.4|342.41|340.41|342.4|340.4|2
1727128490000|2024-09-23 21:54:50|342.41|340.41|342.4|340.4|342.41|340.41|342.4|340.4|2
1727128500000|2024-09-23 21:55:00|342.41|340.41|342.38|340.38|342.41|340.41|342.37|340.37|11
1727128520000|2024-09-23 21:55:20|342.39|340.39|342.39|340.39|342.39|340.39|342.39|340.39|1
1727128540000|2024-09-23 21:55:40|342.4|340.4|342.4|340.4|342.4|340.4|342.4|340.4|1
1727128560000|2024-09-23 21:56:00|342.41|340.41|342.41|340.41|342.41|340.41|342.41|340.41|1
1727128570000|2024-09-23 21:56:10|342.42|340.42|342.4|340.4|342.43|340.43|342.4|340.4|4
1727128580000|2024-09-23 21:56:20|342.42|340.42|342.44|340.44|342.44|340.44|342.42|340.42|4
1727128590000|2024-09-23 21:56:30|342.48|340.48|342.54|340.54|342.54|340.54|342.47|340.47|9
1727128600000|2024-09-23 21:56:40|342.57|340.57|342.57|340.57|342.57|340.57|342.57|340.57|1
1727128630000|2024-09-23 21:57:10|342.79|340.79|342.84|340.84|342.84|340.84|342.79|340.79|5
1727128650000|2024-09-23 21:57:30|342.87|340.87|342.87|340.87|342.87|340.87|342.87|340.87|1
1727128660000|2024-09-23 21:57:40|342.84|340.84|342.81|340.81|342.84|340.84|342.81|340.81|2
1727128700000|2024-09-23 21:58:20|342.8|340.8|342.79|340.79|342.8|340.8|342.79|340.79|2
1727128710000|2024-09-23 21:58:30|342.78|340.78|342.6|340.6|342.78|340.78|342.6|340.6|10
1727128720000|2024-09-23 21:58:40|342.59|340.59|342.58|340.58|342.59|340.59|342.58|340.58|2
1727128730000|2024-09-23 21:58:50|342.54|340.54|342.54|340.54|342.55|340.55|342.53|340.53|5
1727128740000|2024-09-23 21:59:00|342.53|340.53|342.6|340.6|342.63|340.63|342.53|340.53|11
1727128750000|2024-09-23 21:59:10|342.65|340.65|342.67|340.67|342.67|340.67|342.65|340.65|2
1727128760000|2024-09-23 21:59:20|342.64|340.64|342.67|340.67|342.67|340.67|342.64|340.64|4
1727128770000|2024-09-23 21:59:30|342.64|340.64|342.71|340.71|342.71|340.71|342.64|340.64|4
1727128790000|2024-09-23 21:59:50|342.68|340.68|342.71|340.71|342.71|340.71|342.68|340.68|2
1727128800000|2024-09-23 22:00:00|342.65|340.65|342.59|340.59|342.65|340.65|342.56|340.56|18
1727128810000|2024-09-23 22:00:10|342.65|340.65|342.63|340.63|342.67|340.67|342.59|340.59|6
1727128820000|2024-09-23 22:00:20|342.64|340.64|342.61|340.61|342.64|340.64|342.6|340.6|3
1727128830000|2024-09-23 22:00:30|342.62|340.62|342.62|340.62|342.66|340.66|342.61|340.61|7
1727128840000|2024-09-23 22:00:40|342.61|340.61|342.55|340.55|342.61|340.61|342.54|340.54|6
1727128850000|2024-09-23 22:00:50|342.56|340.56|342.58|340.58|342.58|340.58|342.53|340.53|4
1727128860000|2024-09-23 22:01:00|342.54|340.54|342.6|340.6|342.6|340.6|342.53|340.53|11
1727128870000|2024-09-23 22:01:10|342.59|340.59|342.55|340.55|342.6|340.6|342.55|340.55|8
1727128880000|2024-09-23 22:01:20|342.59|340.59|342.6|340.6|342.6|340.6|342.59|340.59|2
1727128900000|2024-09-23 22:01:40|342.59|340.59|342.59|340.59|342.59|340.59|342.59|340.59|1
1727128910000|2024-09-23 22:01:50|342.55|340.55|342.54|340.54|342.56|340.56|342.53|340.53|5
1727128920000|2024-09-23 22:02:00|342.55|340.55|342.54|340.54|342.55|340.55|342.54|340.54|2
1727128930000|2024-09-23 22:02:10|342.53|340.53|342.63|340.63|342.63|340.63|342.53|340.53|7
1727128940000|2024-09-23 22:02:20|342.59|340.59|342.61|340.61|342.63|340.63|342.58|340.58|11
1727128950000|2024-09-23 22:02:30|342.6|340.6|342.47|340.47|342.62|340.62|342.47|340.47|17
1727128960000|2024-09-23 22:02:40|342.54|340.54|342.46|340.46|342.54|340.54|342.45|340.45|11
1727128970000|2024-09-23 22:02:50|342.45|340.45|342.45|340.45|342.47|340.47|342.44|340.44|6
1727128980000|2024-09-23 22:03:00|342.46|340.46|342.47|340.47|342.47|340.47|342.44|340.44|6
1727128990000|2024-09-23 22:03:10|342.48|340.48|342.52|340.52|342.52|340.52|342.45|340.45|11
1727129000000|2024-09-23 22:03:20|342.54|340.54|342.6|340.6|342.62|340.62|342.52|340.52|11
1727129010000|2024-09-23 22:03:30|342.56|340.56|342.61|340.61|342.62|340.62|342.56|340.56|12
1727129020000|2024-09-23 22:03:40|342.59|340.59|342.61|340.61|342.61|340.61|342.59|340.59|4
1727129030000|2024-09-23 22:03:50|342.62|340.62|342.64|340.64|342.64|340.64|342.62|340.62|2
1727129040000|2024-09-23 22:04:00|342.61|340.61|342.61|340.61|342.66|340.66|342.59|340.59|14
1727129050000|2024-09-23 22:04:10|342.6|340.6|342.6|340.6|342.62|340.62|342.6|340.6|9
1727129060000|2024-09-23 22:04:20|342.55|340.55|342.51|340.51|342.55|340.55|342.51|340.51|5
1727129070000|2024-09-23 22:04:30|342.48|340.48|342.41|340.41|342.48|340.48|342.41|340.41|7
1727129080000|2024-09-23 22:04:40|342.4|340.4|342.34|340.34|342.4|340.4|342.34|340.34|7
1727129090000|2024-09-23 22:04:50|342.33|340.33|342.29|340.29|342.34|340.34|342.29|340.29|9
1727129100000|2024-09-23 22:05:00|342.27|340.27|342.26|340.26|342.27|340.27|342.24|340.24|6
1727129110000|2024-09-23 22:05:10|342.25|340.25|342.25|340.25|342.25|340.25|342.25|340.25|1
1727129120000|2024-09-23 22:05:20|342.24|340.24|342.22|340.22|342.24|340.24|342.22|340.22|3
1727129140000|2024-09-23 22:05:40|342.26|340.26|342.26|340.26|342.26|340.26|342.26|340.26|1
1727129160000|2024-09-23 22:06:00|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|1
1727129170000|2024-09-23 22:06:10|342.31|340.31|342.31|340.31|342.31|340.31|342.31|340.31|1
1727129210000|2024-09-23 22:06:50|342.34|340.34|342.34|340.34|342.34|340.34|342.34|340.34|1
1727129230000|2024-09-23 22:07:10|342.37|340.37|342.35|340.35|342.37|340.37|342.35|340.35|3
1727129240000|2024-09-23 22:07:20|342.34|340.34|342.34|340.34|342.34|340.34|342.34|340.34|1
1727129250000|2024-09-23 22:07:30|342.32|340.32|342.29|340.29|342.32|340.32|342.29|340.29|3
1727129260000|2024-09-23 22:07:40|342.28|340.28|342.26|340.26|342.28|340.28|342.26|340.26|3
1727129270000|2024-09-23 22:07:50|342.25|340.25|342.25|340.25|342.25|340.25|342.25|340.25|1
1727129280000|2024-09-23 22:08:00|342.24|340.24|342.24|340.24|342.24|340.24|342.24|340.24|1
1727129290000|2024-09-23 22:08:10|342.32|340.32|342.27|340.27|342.32|340.32|342.27|340.27|5
1727129300000|2024-09-23 22:08:20|342.26|340.26|342.26|340.26|342.26|340.26|342.26|340.26|1
1727129320000|2024-09-23 22:08:40|342.25|340.25|342.25|340.25|342.25|340.25|342.25|340.25|1
1727129330000|2024-09-23 22:08:50|342.24|340.24|342.23|340.23|342.24|340.24|342.23|340.23|2
1727129350000|2024-09-23 22:09:10|342.22|340.22|342.14|340.14|342.22|340.22|342.14|340.14|12
1727129360000|2024-09-23 22:09:20|342.13|340.13|342.14|340.14|342.14|340.14|342.12|340.12|5
1727129370000|2024-09-23 22:09:30|342.2|340.2|342.16|340.16|342.2|340.2|342.16|340.16|4
1727129380000|2024-09-23 22:09:40|342.15|340.15|342.14|340.14|342.15|340.15|342.14|340.14|2
1727129400000|2024-09-23 22:10:00|342.18|340.18|342.18|340.18|342.18|340.18|342.18|340.18|1
1727129430000|2024-09-23 22:10:30|342.21|340.21|342.21|340.21|342.21|340.21|342.21|340.21|1
1727129440000|2024-09-23 22:10:40|342.25|340.25|342.34|340.34|342.34|340.34|342.25|340.25|4
1727129480000|2024-09-23 22:11:20|342.39|340.39|342.39|340.39|342.39|340.39|342.39|340.39|1
1727129500000|2024-09-23 22:11:40|342.43|340.43|342.44|340.44|342.45|340.45|342.43|340.43|4
1727129510000|2024-09-23 22:11:50|342.43|340.43|342.44|340.44|342.44|340.44|342.43|340.43|2
1727129520000|2024-09-23 22:12:00|342.47|340.47|342.54|340.54|342.54|340.54|342.47|340.47|4
1727129530000|2024-09-23 22:12:10|342.53|340.53|342.52|340.52|342.53|340.53|342.52|340.52|2
1727129540000|2024-09-23 22:12:20|342.51|340.51|342.5|340.5|342.51|340.51|342.5|340.5|2
1727129550000|2024-09-23 22:12:30|342.49|340.49|342.42|340.42|342.49|340.49|342.42|340.42|6
1727129560000|2024-09-23 22:12:40|342.41|340.41|342.44|340.44|342.44|340.44|342.41|340.41|6
1727129570000|2024-09-23 22:12:50|342.43|340.43|342.43|340.43|342.43|340.43|342.43|340.43|1
1727129590000|2024-09-23 22:13:10|342.46|340.46|342.54|340.54|342.54|340.54|342.46|340.46|9
1727129600000|2024-09-23 22:13:20|342.52|340.52|342.54|340.54|342.55|340.55|342.52|340.52|4
1727129630000|2024-09-23 22:13:50|342.53|340.53|342.6|340.6|342.6|340.6|342.53|340.53|4
1727129640000|2024-09-23 22:14:00|342.61|340.61|342.61|340.61|342.61|340.61|342.61|340.61|1
1727129660000|2024-09-23 22:14:20|342.62|340.62|342.62|340.62|342.62|340.62|342.62|340.62|1
1727129670000|2024-09-23 22:14:30|342.61|340.61|342.61|340.61|342.62|340.62|342.61|340.61|3
1727129700000|2024-09-23 22:15:00|342.62|340.62|342.61|340.61|342.62|340.62|342.61|340.61|2
1727129710000|2024-09-23 22:15:10|342.62|340.62|342.62|340.62|342.62|340.62|342.62|340.62|1
1727129720000|2024-09-23 22:15:20|342.61|340.61|342.62|340.62|342.62|340.62|342.61|340.61|6
1727129730000|2024-09-23 22:15:30|342.61|340.61|342.65|340.65|342.66|340.66|342.61|340.61|8
1727129740000|2024-09-23 22:15:40|342.66|340.66|342.66|340.66|342.66|340.66|342.66|340.66|1
1727129760000|2024-09-23 22:16:00|342.67|340.67|342.6|340.6|342.67|340.67|342.6|340.6|2
1727129770000|2024-09-23 22:16:10|342.56|340.56|342.53|340.53|342.56|340.56|342.53|340.53|4
1727129780000|2024-09-23 22:16:20|342.54|340.54|342.56|340.56|342.56|340.56|342.54|340.54|2
1727129790000|2024-09-23 22:16:30|342.55|340.55|342.55|340.55|342.55|340.55|342.54|340.54|3
1727129800000|2024-09-23 22:16:40|342.59|340.59|342.63|340.63|342.63|340.63|342.56|340.56|8
1727129810000|2024-09-23 22:16:50|342.59|340.59|342.62|340.62|342.62|340.62|342.59|340.59|2
1727129820000|2024-09-23 22:17:00|342.6|340.6|342.6|340.6|342.63|340.63|342.6|340.6|13
1727129830000|2024-09-23 22:17:10|342.61|340.61|342.62|340.62|342.62|340.62|342.6|340.6|3
1727129840000|2024-09-23 22:17:20|342.63|340.63|342.72|340.72|342.72|340.72|342.62|340.62|10
1727129850000|2024-09-23 22:17:30|342.7|340.7|342.72|340.72|342.72|340.72|342.7|340.7|3
1727129860000|2024-09-23 22:17:40|342.7|340.7|342.72|340.72|342.72|340.72|342.7|340.7|8
1727129870000|2024-09-23 22:17:50|342.7|340.7|342.7|340.7|342.72|340.72|342.7|340.7|5
1727129880000|2024-09-23 22:18:00|342.72|340.72|342.7|340.7|342.72|340.72|342.67|340.67|9
1727129890000|2024-09-23 22:18:10|342.72|340.72|342.7|340.7|342.72|340.72|342.69|340.69|10
1727129900000|2024-09-23 22:18:20|342.71|340.71|342.74|340.74|342.74|340.74|342.71|340.71|4
1727129910000|2024-09-23 22:18:30|342.73|340.73|342.73|340.73|342.73|340.73|342.73|340.73|1
1727129920000|2024-09-23 22:18:40|342.74|340.74|342.74|340.74|342.74|340.74|342.74|340.74|1
1727129930000|2024-09-23 22:18:50|342.72|340.72|342.82|340.82|342.82|340.82|342.72|340.72|4
1727129940000|2024-09-23 22:19:00|342.81|340.81|342.81|340.81|342.81|340.81|342.81|340.81|1
1727129960000|2024-09-23 22:19:20|342.74|340.74|342.75|340.75|342.75|340.75|342.72|340.72|5
1727129990000|2024-09-23 22:19:50|342.76|340.76|342.77|340.77|342.77|340.77|342.76|340.76|2
1727130000000|2024-09-23 22:20:00|342.75|340.75|342.78|340.78|342.78|340.78|342.75|340.75|5
1727130010000|2024-09-23 22:20:10|342.77|340.77|342.72|340.72|342.77|340.77|342.71|340.71|13
1727130020000|2024-09-23 22:20:20|342.76|340.76|342.75|340.75|342.76|340.76|342.75|340.75|2
1727130030000|2024-09-23 22:20:30|342.74|340.74|342.77|340.77|342.81|340.81|342.74|340.74|11
1727130040000|2024-09-23 22:20:40|342.78|340.78|342.74|340.74|342.78|340.78|342.74|340.74|10
1727130050000|2024-09-23 22:20:50|342.75|340.75|342.75|340.75|342.75|340.75|342.74|340.74|15
1727130060000|2024-09-23 22:21:00|342.76|340.76|342.76|340.76|342.79|340.79|342.75|340.75|6
1727130070000|2024-09-23 22:21:10|342.77|340.77|342.78|340.78|342.79|340.79|342.76|340.76|7
1727130080000|2024-09-23 22:21:20|342.77|340.77|342.89|340.89|342.9|340.9|342.77|340.77|9
1727130090000|2024-09-23 22:21:30|342.9|340.9|342.93|340.93|342.93|340.93|342.88|340.88|5
1727130100000|2024-09-23 22:21:40|342.95|340.95|343|341|343|341|342.95|340.95|3
1727130110000|2024-09-23 22:21:50|343.02|341.02|342.92|340.92|343.02|341.02|342.92|340.92|6
1727130120000|2024-09-23 22:22:00|342.94|340.94|342.95|340.95|342.96|340.96|342.92|340.92|11
1727130130000|2024-09-23 22:22:10|342.97|340.97|342.94|340.94|342.99|340.99|342.92|340.92|11
1727130140000|2024-09-23 22:22:20|342.93|340.93|342.92|340.92|342.94|340.94|342.91|340.91|6
1727130150000|2024-09-23 22:22:30|342.93|340.93|342.94|340.94|342.94|340.94|342.93|340.93|6
1727130160000|2024-09-23 22:22:40|342.95|340.95|343.03|341.03|343.05|341.05|342.95|340.95|11
1727130170000|2024-09-23 22:22:50|343.04|341.04|343.02|341.02|343.04|341.04|343.01|341.01|6
1727130180000|2024-09-23 22:23:00|343.01|341.01|343.01|341.01|343.01|341.01|343.01|341.01|1
1727130190000|2024-09-23 22:23:10|343.02|341.02|343.02|341.02|343.04|341.04|343.01|341.01|6
1727130200000|2024-09-23 22:23:20|343.03|341.03|343.03|341.03|343.04|341.04|343.02|341.02|6
1727130210000|2024-09-23 22:23:30|343.02|341.02|343.01|341.01|343.02|341.02|343|341|8
1727130220000|2024-09-23 22:23:40|343.02|341.02|343.02|341.02|343.02|341.02|343.02|341.02|1
1727130230000|2024-09-23 22:23:50|343.03|341.03|343.03|341.03|343.04|341.04|343.02|341.02|7
1727130240000|2024-09-23 22:24:00|343.02|341.02|343.02|341.02|343.02|341.02|343.01|341.01|5
1727130250000|2024-09-23 22:24:10|343.03|341.03|343.02|341.02|343.03|341.03|343.02|341.02|8
1727130260000|2024-09-23 22:24:20|343.03|341.03|343.02|341.02|343.03|341.03|343.02|341.02|2
1727130270000|2024-09-23 22:24:30|343.03|341.03|343.03|341.03|343.04|341.04|343.02|341.02|5
1727130280000|2024-09-23 22:24:40|343.04|341.04|343|341|343.04|341.04|343|341|5
1727130290000|2024-09-23 22:24:50|343.01|341.01|343|341|343.02|341.02|343|341|5
1727130300000|2024-09-23 22:25:00|342.98|340.98|342.91|340.91|342.98|340.98|342.84|340.84|10
1727130310000|2024-09-23 22:25:10|342.89|340.89|342.89|340.89|342.9|340.9|342.89|340.89|9
1727130320000|2024-09-23 22:25:20|342.85|340.85|342.83|340.83|342.85|340.85|342.81|340.81|9
1727130330000|2024-09-23 22:25:30|342.85|340.85|342.95|340.95|342.96|340.96|342.83|340.83|16
1727130340000|2024-09-23 22:25:40|342.94|340.94|342.93|340.93|342.95|340.95|342.93|340.93|6
1727130350000|2024-09-23 22:25:50|342.94|340.94|342.83|340.83|342.94|340.94|342.81|340.81|15
1727130360000|2024-09-23 22:26:00|342.82|340.82|342.83|340.83|342.84|340.84|342.82|340.82|4
1727130370000|2024-09-23 22:26:10|342.82|340.82|342.8|340.8|342.82|340.82|342.8|340.8|3
1727130380000|2024-09-23 22:26:20|342.81|340.81|342.79|340.79|342.81|340.81|342.79|340.79|2
1727130400000|2024-09-23 22:26:40|342.78|340.78|342.69|340.69|342.78|340.78|342.69|340.69|4
1727130410000|2024-09-23 22:26:50|342.7|340.7|342.71|340.71|342.71|340.71|342.69|340.69|4
1727130420000|2024-09-23 22:27:00|342.72|340.72|342.74|340.74|342.75|340.75|342.72|340.72|7
1727130430000|2024-09-23 22:27:10|342.73|340.73|342.72|340.72|342.74|340.74|342.71|340.71|12
1727130440000|2024-09-23 22:27:20|342.73|340.73|342.68|340.68|342.73|340.73|342.68|340.68|7
1727130450000|2024-09-23 22:27:30|342.69|340.69|342.73|340.73|342.76|340.76|342.68|340.68|15
1727130460000|2024-09-23 22:27:40|342.72|340.72|342.72|340.72|342.73|340.73|342.72|340.72|5
1727130470000|2024-09-23 22:27:50|342.73|340.73|342.85|340.85|342.86|340.86|342.72|340.72|13
1727130480000|2024-09-23 22:28:00|342.82|340.82|342.81|340.81|342.84|340.84|342.8|340.8|6
1727130490000|2024-09-23 22:28:10|342.82|340.82|342.81|340.81|342.82|340.82|342.81|340.81|6
1727130500000|2024-09-23 22:28:20|342.82|340.82|342.79|340.79|342.82|340.82|342.79|340.79|6
1727130510000|2024-09-23 22:28:30|342.8|340.8|342.83|340.83|342.83|340.83|342.8|340.8|9
1727130520000|2024-09-23 22:28:40|342.82|340.82|342.82|340.82|342.85|340.85|342.8|340.8|10
1727130530000|2024-09-23 22:28:50|342.83|340.83|342.82|340.82|342.83|340.83|342.82|340.82|2
1727130540000|2024-09-23 22:29:00|342.83|340.83|342.79|340.79|342.83|340.83|342.79|340.79|6
1727130550000|2024-09-23 22:29:10|342.8|340.8|342.8|340.8|342.8|340.8|342.8|340.8|1
1727130560000|2024-09-23 22:29:20|342.79|340.79|342.78|340.78|342.79|340.79|342.78|340.78|2
1727130570000|2024-09-23 22:29:30|342.79|340.79|342.83|340.83|342.83|340.83|342.79|340.79|3
1727130580000|2024-09-23 22:29:40|342.86|340.86|342.86|340.86|342.86|340.86|342.86|340.86|1
1727130590000|2024-09-23 22:29:50|342.85|340.85|342.83|340.83|342.85|340.85|342.83|340.83|2
1727130600000|2024-09-23 22:30:00|342.82|340.82|342.81|340.81|342.82|340.82|342.8|340.8|5
1727130610000|2024-09-23 22:30:10|342.82|340.82|342.98|340.98|342.98|340.98|342.81|340.81|10
1727130620000|2024-09-23 22:30:20|343|341|343.05|341.05|343.05|341.05|343|341|5
1727130630000|2024-09-23 22:30:30|343.07|341.07|343.11|341.11|343.11|341.11|343.07|341.07|2
1727130640000|2024-09-23 22:30:40|343.12|341.12|343.19|341.19|343.19|341.19|343.12|341.12|9
1727130650000|2024-09-23 22:30:50|343.16|341.16|343.16|341.16|343.16|341.16|343.16|341.16|1
1727130660000|2024-09-23 22:31:00|343.21|341.21|343.37|341.37|343.37|341.37|343.17|341.17|8
1727130670000|2024-09-23 22:31:10|343.38|341.38|343.45|341.45|343.45|341.45|343.38|341.38|5
1727130680000|2024-09-23 22:31:20|343.44|341.44|343.43|341.43|343.44|341.44|343.41|341.41|4
1727130690000|2024-09-23 22:31:30|343.44|341.44|343.45|341.45|343.45|341.45|343.4|341.4|7
1727130700000|2024-09-23 22:31:40|343.46|341.46|343.47|341.47|343.47|341.47|343.46|341.46|2
1727130710000|2024-09-23 22:31:50|343.46|341.46|343.47|341.47|343.47|341.47|343.46|341.46|2
1727130720000|2024-09-23 22:32:00|343.48|341.48|343.48|341.48|343.48|341.48|343.47|341.47|3
1727130730000|2024-09-23 22:32:10|343.57|341.57|343.58|341.58|343.58|341.58|343.57|341.57|4
1727130740000|2024-09-23 22:32:20|343.59|341.59|343.59|341.59|343.59|341.59|343.59|341.59|1
1727130750000|2024-09-23 22:32:30|343.57|341.57|343.59|341.59|343.59|341.59|343.57|341.57|2
1727130770000|2024-09-23 22:32:50|343.57|341.57|343.57|341.57|343.57|341.57|343.57|341.57|1
1727130780000|2024-09-23 22:33:00|343.58|341.58|343.59|341.59|343.59|341.59|343.58|341.58|2
1727130800000|2024-09-23 22:33:20|343.57|341.57|343.58|341.58|343.58|341.58|343.57|341.57|2
1727130810000|2024-09-23 22:33:30|343.57|341.57|343.57|341.57|343.57|341.57|343.57|341.57|1
1727130820000|2024-09-23 22:33:40|343.58|341.58|343.61|341.61|343.61|341.61|343.58|341.58|3
1727130830000|2024-09-23 22:33:50|343.6|341.6|343.57|341.57|343.6|341.6|343.57|341.57|4
1727130870000|2024-09-23 22:34:30|343.6|341.6|343.63|341.63|343.63|341.63|343.6|341.6|4
1727130880000|2024-09-23 22:34:40|343.64|341.64|343.69|341.69|343.71|341.71|343.64|341.64|5
1727130900000|2024-09-23 22:35:00|343.68|341.68|343.68|341.68|343.68|341.68|343.68|341.68|1
1727130910000|2024-09-23 22:35:10|343.7|341.7|343.7|341.7|343.7|341.7|343.7|341.7|1
1727130920000|2024-09-23 22:35:20|343.68|341.68|343.68|341.68|343.68|341.68|343.68|341.68|1
1727130940000|2024-09-23 22:35:40|343.65|341.65|343.65|341.65|343.65|341.65|343.65|341.65|1
1727130950000|2024-09-23 22:35:50|343.64|341.64|343.65|341.65|343.65|341.65|343.64|341.64|2
1727130970000|2024-09-23 22:36:10|343.64|341.64|343.6|341.6|343.64|341.64|343.6|341.6|3
1727130990000|2024-09-23 22:36:30|343.59|341.59|343.5|341.5|343.59|341.59|343.5|341.5|5
1727131000000|2024-09-23 22:36:40|343.53|341.53|343.5|341.5|343.53|341.53|343.5|341.5|8
1727131010000|2024-09-23 22:36:50|343.49|341.49|343.5|341.5|343.5|341.5|343.48|341.48|3
1727131020000|2024-09-23 22:37:00|343.48|341.48|343.49|341.49|343.51|341.51|343.48|341.48|6
1727131030000|2024-09-23 22:37:10|343.48|341.48|343.49|341.49|343.49|341.49|343.46|341.46|4
1727131040000|2024-09-23 22:37:20|343.54|341.54|343.53|341.53|343.55|341.55|343.52|341.52|14
1727131050000|2024-09-23 22:37:30|343.54|341.54|343.53|341.53|343.54|341.54|343.53|341.53|6
1727131080000|2024-09-23 22:38:00|343.54|341.54|343.54|341.54|343.54|341.54|343.53|341.53|7
1727131090000|2024-09-23 22:38:10|343.53|341.53|343.57|341.57|343.58|341.58|343.53|341.53|9
1727131100000|2024-09-23 22:38:20|343.58|341.58|343.58|341.58|343.59|341.59|343.57|341.57|5
1727131110000|2024-09-23 22:38:30|343.59|341.59|343.59|341.59|343.59|341.59|343.59|341.59|1
1727131120000|2024-09-23 22:38:40|343.58|341.58|343.56|341.56|343.59|341.59|343.55|341.55|5
1727131140000|2024-09-23 22:39:00|343.57|341.57|343.57|341.57|343.57|341.57|343.57|341.57|1
1727131150000|2024-09-23 22:39:10|343.58|341.58|343.57|341.57|343.58|341.58|343.57|341.57|2
1727131170000|2024-09-23 22:39:30|343.58|341.58|343.57|341.57|343.58|341.58|343.54|341.54|12
1727131180000|2024-09-23 22:39:40|343.56|341.56|343.68|341.68|343.68|341.68|343.55|341.55|10
1727131220000|2024-09-23 22:40:20|343.72|341.72|343.72|341.72|343.72|341.72|343.72|341.72|1
1727131240000|2024-09-23 22:40:40|343.71|341.71|343.55|341.55|343.71|341.71|343.55|341.55|4
1727131250000|2024-09-23 22:40:50|343.52|341.52|343.58|341.58|343.58|341.58|343.51|341.51|20
1727131260000|2024-09-23 22:41:00|343.59|341.59|343.63|341.63|343.68|341.68|343.59|341.59|13
1727131270000|2024-09-23 22:41:10|343.64|341.64|343.68|341.68|343.72|341.72|343.63|341.63|25
1727131280000|2024-09-23 22:41:20|343.67|341.67|343.7|341.7|343.71|341.71|343.67|341.67|9
1727131290000|2024-09-23 22:41:30|343.71|341.71|343.77|341.77|343.78|341.78|343.71|341.71|7
1727131300000|2024-09-23 22:41:40|343.78|341.78|344.03|342.03|344.03|342.03|343.77|341.77|14
1727131310000|2024-09-23 22:41:50|344.04|342.04|344.05|342.05|344.06|342.06|344.04|342.04|10
1727131320000|2024-09-23 22:42:00|344.04|342.04|344.04|342.04|344.05|342.05|344.04|342.04|7
1727131330000|2024-09-23 22:42:10|344.05|342.05|344.04|342.04|344.05|342.05|344.04|342.04|2
1727131340000|2024-09-23 22:42:20|344.03|342.03|344.03|342.03|344.03|342.03|344.02|342.02|3
1727131350000|2024-09-23 22:42:30|344.02|342.02|344.01|342.01|344.04|342.04|344.01|342.01|7
1727131360000|2024-09-23 22:42:40|344.02|342.02|344.01|342.01|344.02|342.02|344.01|342.01|2
1727131370000|2024-09-23 22:42:50|344.02|342.02|344.05|342.05|344.06|342.06|344.02|342.02|11
1727131380000|2024-09-23 22:43:00|344.03|342.03|344.04|342.04|344.04|342.04|344.03|342.03|2
1727131390000|2024-09-23 22:43:10|344.03|342.03|343.83|341.83|344.03|342.03|343.83|341.83|13
1727131400000|2024-09-23 22:43:20|343.82|341.82|343.81|341.81|343.84|341.84|343.81|341.81|13
1727131410000|2024-09-23 22:43:30|343.82|341.82|343.82|341.82|343.84|341.84|343.82|341.82|15
1727131420000|2024-09-23 22:43:40|343.8|341.8|343.8|341.8|343.8|341.8|343.8|341.8|1
1727131430000|2024-09-23 22:43:50|343.79|341.79|343.77|341.77|343.8|341.8|343.76|341.76|8
1727131440000|2024-09-23 22:44:00|343.76|341.76|343.82|341.82|343.82|341.82|343.76|341.76|5
1727131450000|2024-09-23 22:44:10|343.81|341.81|343.82|341.82|343.82|341.82|343.81|341.81|6
1727131460000|2024-09-23 22:44:20|343.81|341.81|343.85|341.85|343.85|341.85|343.81|341.81|2
1727131540000|2024-09-23 22:45:40|343.86|341.86|344.07|342.07|344.07|342.07|343.86|341.86|2
1727131550000|2024-09-23 22:45:50|344.06|342.06|344.03|342.03|344.06|342.06|344.02|342.02|14
1727131560000|2024-09-23 22:46:00|344.02|342.02|344.07|342.07|344.07|342.07|344.01|342.01|13
1727131570000|2024-09-23 22:46:10|344.04|342.04|344.07|342.07|344.07|342.07|344.03|342.03|8
1727131590000|2024-09-23 22:46:30|344.08|342.08|344.07|342.07|344.08|342.08|344.07|342.07|2
1727131620000|2024-09-23 22:47:00|344.03|342.03|343.94|341.94|344.03|342.03|343.94|341.94|7
1727131630000|2024-09-23 22:47:10|343.92|341.92|343.96|341.96|343.96|341.96|343.9|341.9|5
1727131640000|2024-09-23 22:47:20|343.97|341.97|344|342|344|342|343.96|341.96|19
1727131650000|2024-09-23 22:47:30|343.99|341.99|343.95|341.95|344|342|343.93|341.93|8
1727131670000|2024-09-23 22:47:50|343.98|341.98|344.03|342.03|344.03|342.03|343.98|341.98|6
1727131680000|2024-09-23 22:48:00|344.02|342.02|344.02|342.02|344.03|342.03|344.02|342.02|7
1727131690000|2024-09-23 22:48:10|344.01|342.01|344.05|342.05|344.07|342.07|344.01|342.01|19
1727131700000|2024-09-23 22:48:20|344.06|342.06|344.07|342.07|344.07|342.07|344.05|342.05|9
1727131710000|2024-09-23 22:48:30|344.05|342.05|344.07|342.07|344.07|342.07|344.05|342.05|10
1727131730000|2024-09-23 22:48:50|344.1|342.1|344.1|342.1|344.1|342.1|344.1|342.1|1
1727131740000|2024-09-23 22:49:00|344.07|342.07|344.09|342.09|344.09|342.09|344.07|342.07|2
1727131750000|2024-09-23 22:49:10|344.07|342.07|344.07|342.07|344.07|342.07|344.07|342.07|1
1727131770000|2024-09-23 22:49:30|344.08|342.08|344.12|342.12|344.12|342.12|344.08|342.08|3
1727131790000|2024-09-23 22:49:50|344.15|342.15|344.17|342.17|344.2|342.2|344.15|342.15|4
1727131810000|2024-09-23 22:50:10|344.19|342.19|344.23|342.23|344.23|342.23|344.19|342.19|2
1727131820000|2024-09-23 22:50:20|344.2|342.2|344.22|342.22|344.22|342.22|344.2|342.2|2
1727131830000|2024-09-23 22:50:30|344.16|342.16|344.19|342.19|344.19|342.19|344.16|342.16|7
1727131850000|2024-09-23 22:50:50|344.16|342.16|344.01|342.01|344.16|342.16|344.01|342.01|10
1727131860000|2024-09-23 22:51:00|344.02|342.02|344.02|342.02|344.05|342.05|344.01|342.01|7
1727131870000|2024-09-23 22:51:10|344.03|342.03|344.02|342.02|344.03|342.03|344.02|342.02|2
1727131880000|2024-09-23 22:51:20|344.03|342.03|344.04|342.04|344.05|342.05|344.02|342.02|10
1727131890000|2024-09-23 22:51:30|344.03|342.03|344.01|342.01|344.05|342.05|344.01|342.01|10
1727131900000|2024-09-23 22:51:40|344.02|342.02|344.01|342.01|344.02|342.02|344.01|342.01|2
1727131910000|2024-09-23 22:51:50|344.02|342.02|343.96|341.96|344.02|342.02|343.95|341.95|6
1727131920000|2024-09-23 22:52:00|343.95|341.95|343.9|341.9|343.96|341.96|343.89|341.89|8
1727131930000|2024-09-23 22:52:10|343.91|341.91|343.89|341.89|343.94|341.94|343.89|341.89|10
1727131940000|2024-09-23 22:52:20|343.88|341.88|343.8|341.8|343.88|341.88|343.76|341.76|20
1727131950000|2024-09-23 22:52:30|343.81|341.81|343.79|341.79|343.81|341.81|343.79|341.79|10
1727131960000|2024-09-23 22:52:40|343.8|341.8|343.79|341.79|343.82|341.82|343.79|341.79|8
1727131970000|2024-09-23 22:52:50|343.8|341.8|343.83|341.83|343.84|341.84|343.8|341.8|9
1727131980000|2024-09-23 22:53:00|343.84|341.84|343.82|341.82|343.84|341.84|343.82|341.82|16
1727131990000|2024-09-23 22:53:10|343.79|341.79|343.76|341.76|343.79|341.79|343.76|341.76|4
1727132000000|2024-09-23 22:53:20|343.75|341.75|343.75|341.75|343.75|341.75|343.74|341.74|5
1727132010000|2024-09-23 22:53:30|343.74|341.74|343.74|341.74|343.74|341.74|343.74|341.74|1
1727132020000|2024-09-23 22:53:40|343.75|341.75|343.79|341.79|343.79|341.79|343.75|341.75|5
1727132030000|2024-09-23 22:53:50|343.78|341.78|343.77|341.77|343.78|341.78|343.74|341.74|10
1727132040000|2024-09-23 22:54:00|343.76|341.76|343.78|341.78|343.78|341.78|343.74|341.74|7
1727132050000|2024-09-23 22:54:10|343.79|341.79|343.75|341.75|343.79|341.79|343.75|341.75|10
1727132060000|2024-09-23 22:54:20|343.74|341.74|343.75|341.75|343.76|341.76|343.74|341.74|4
1727132070000|2024-09-23 22:54:30|343.76|341.76|343.7|341.7|343.77|341.77|343.7|341.7|7
1727132080000|2024-09-23 22:54:40|343.68|341.68|343.58|341.58|343.68|341.68|343.58|341.58|5
1727132090000|2024-09-23 22:54:50|343.59|341.59|343.58|341.58|343.6|341.6|343.58|341.58|18
1727132100000|2024-09-23 22:55:00|343.59|341.59|343.58|341.58|343.59|341.59|343.58|341.58|8
1727132110000|2024-09-23 22:55:10|343.59|341.59|343.62|341.62|343.62|341.62|343.59|341.59|9
1727132120000|2024-09-23 22:55:20|343.61|341.61|343.57|341.57|343.61|341.61|343.56|341.56|7
1727132140000|2024-09-23 22:55:40|343.56|341.56|343.55|341.55|343.56|341.56|343.54|341.54|4
1727132150000|2024-09-23 22:55:50|343.56|341.56|343.55|341.55|343.56|341.56|343.55|341.55|6
1727132160000|2024-09-23 22:56:00|343.56|341.56|343.5|341.5|343.56|341.56|343.43|341.43|9
1727132170000|2024-09-23 22:56:10|343.47|341.47|343.35|341.35|343.47|341.47|343.35|341.35|8
1727132180000|2024-09-23 22:56:20|343.34|341.34|343.27|341.27|343.34|341.34|343.27|341.27|3
1727132190000|2024-09-23 22:56:30|343.26|341.26|343.28|341.28|343.29|341.29|343.26|341.26|5
1727132200000|2024-09-23 22:56:40|343.27|341.27|343.27|341.27|343.28|341.28|343.27|341.27|7
1727132210000|2024-09-23 22:56:50|343.24|341.24|343.25|341.25|343.26|341.26|343.24|341.24|5
1727132220000|2024-09-23 22:57:00|343.26|341.26|343.3|341.3|343.31|341.31|343.26|341.26|9
1727132230000|2024-09-23 22:57:10|343.31|341.31|343.32|341.32|343.33|341.33|343.31|341.31|3
1727132260000|2024-09-23 22:57:40|343.31|341.31|343.29|341.29|343.31|341.31|343.29|341.29|4
1727132270000|2024-09-23 22:57:50|343.3|341.3|343.31|341.31|343.31|341.31|343.3|341.3|2
1727132280000|2024-09-23 22:58:00|343.33|341.33|343.33|341.33|343.34|341.34|343.33|341.33|3
1727132290000|2024-09-23 22:58:10|343.32|341.32|343.32|341.32|343.33|341.33|343.32|341.32|3
1727132300000|2024-09-23 22:58:20|343.33|341.33|343.33|341.33|343.33|341.33|343.33|341.33|1
1727132310000|2024-09-23 22:58:30|343.32|341.32|343.31|341.31|343.32|341.32|343.31|341.31|4
1727132320000|2024-09-23 22:58:40|343.28|341.28|343.29|341.29|343.29|341.29|343.27|341.27|4
1727132330000|2024-09-23 22:58:50|343.28|341.28|343.19|341.19|343.28|341.28|343.19|341.19|8
1727132340000|2024-09-23 22:59:00|343.18|341.18|343.19|341.19|343.19|341.19|343.18|341.18|2
1727132360000|2024-09-23 22:59:20|343.18|341.18|343.17|341.17|343.19|341.19|343.17|341.17|4
1727132370000|2024-09-23 22:59:30|343.18|341.18|343.15|341.15|343.18|341.18|343.15|341.15|9
1727132390000|2024-09-23 22:59:50|343.16|341.16|343.16|341.16|343.16|341.16|343.15|341.15|3
1727132400000|2024-09-23 23:00:00|343.15|341.15|343.13|341.13|343.15|341.15|343.13|341.13|3
1727132410000|2024-09-23 23:00:10|343.15|341.15|343.15|341.15|343.16|341.16|343.14|341.14|10
1727132420000|2024-09-23 23:00:20|343.16|341.16|343.19|341.19|343.19|341.19|343.16|341.16|4
1727132430000|2024-09-23 23:00:30|343.21|341.21|343.19|341.19|343.21|341.21|343.19|341.19|2
1727132440000|2024-09-23 23:00:40|343.23|341.23|343.39|341.39|343.41|341.41|343.23|341.23|11
1727132450000|2024-09-23 23:00:50|343.4|341.4|343.38|341.38|343.4|341.4|343.38|341.38|3
1727132460000|2024-09-23 23:01:00|343.37|341.37|343.39|341.39|343.39|341.39|343.36|341.36|5
1727132470000|2024-09-23 23:01:10|343.38|341.38|343.37|341.37|343.38|341.38|343.37|341.37|2
1727132480000|2024-09-23 23:01:20|343.35|341.35|343.34|341.34|343.36|341.36|343.34|341.34|4
1727132490000|2024-09-23 23:01:30|343.35|341.35|343.42|341.42|343.42|341.42|343.34|341.34|8
1727132500000|2024-09-23 23:01:40|343.43|341.43|343.43|341.43|343.43|341.43|343.42|341.42|7
1727132520000|2024-09-23 23:02:00|343.46|341.46|343.46|341.46|343.46|341.46|343.43|341.43|5
1727132540000|2024-09-23 23:02:20|343.47|341.47|343.64|341.64|343.64|341.64|343.47|341.47|3
1727132550000|2024-09-23 23:02:30|343.62|341.62|343.55|341.55|343.62|341.62|343.55|341.55|9
1727132560000|2024-09-23 23:02:40|343.56|341.56|343.61|341.61|343.61|341.61|343.56|341.56|7
1727132570000|2024-09-23 23:02:50|343.6|341.6|343.64|341.64|343.64|341.64|343.6|341.6|12
1727132580000|2024-09-23 23:03:00|343.62|341.62|343.61|341.61|343.62|341.62|343.61|341.61|2
1727132590000|2024-09-23 23:03:10|343.62|341.62|343.64|341.64|343.64|341.64|343.61|341.61|10
1727132610000|2024-09-23 23:03:30|343.62|341.62|343.61|341.61|343.62|341.62|343.61|341.61|4
1727132620000|2024-09-23 23:03:40|343.62|341.62|343.64|341.64|343.64|341.64|343.62|341.62|3
1727132640000|2024-09-23 23:04:00|343.65|341.65|343.66|341.66|343.66|341.66|343.65|341.65|2
1727132650000|2024-09-23 23:04:10|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|1
1727132670000|2024-09-23 23:04:30|343.77|341.77|343.82|341.82|343.83|341.83|343.77|341.77|10
1727132680000|2024-09-23 23:04:40|343.81|341.81|343.83|341.83|343.83|341.83|343.81|341.81|18
1727132690000|2024-09-23 23:04:50|343.82|341.82|343.82|341.82|343.83|341.83|343.82|341.82|19
1727132700000|2024-09-23 23:05:00|343.79|341.79|343.79|341.79|343.8|341.8|343.77|341.77|9
1727132710000|2024-09-23 23:05:10|343.8|341.8|343.71|341.71|343.8|341.8|343.71|341.71|7
1727132720000|2024-09-23 23:05:20|343.7|341.7|343.6|341.6|343.71|341.71|343.6|341.6|16
1727132730000|2024-09-23 23:05:30|343.61|341.61|343.59|341.59|343.61|341.61|343.59|341.59|10
1727132740000|2024-09-23 23:05:40|343.6|341.6|343.45|341.45|343.6|341.6|343.45|341.45|14
1727132750000|2024-09-23 23:05:50|343.46|341.46|343.39|341.39|343.47|341.47|343.39|341.39|9
1727132760000|2024-09-23 23:06:00|343.4|341.4|343.49|341.49|343.5|341.5|343.39|341.39|16
1727132770000|2024-09-23 23:06:10|343.5|341.5|343.53|341.53|343.54|341.54|343.5|341.5|6
1727132780000|2024-09-23 23:06:20|343.52|341.52|343.57|341.57|343.58|341.58|343.52|341.52|7
1727132790000|2024-09-23 23:06:30|343.58|341.58|343.57|341.57|343.58|341.58|343.53|341.53|15
1727132800000|2024-09-23 23:06:40|343.58|341.58|343.59|341.59|343.59|341.59|343.57|341.57|4
1727132810000|2024-09-23 23:06:50|343.58|341.58|343.59|341.59|343.59|341.59|343.58|341.58|2
1727132820000|2024-09-23 23:07:00|343.57|341.57|343.51|341.51|343.57|341.57|343.5|341.5|8
1727132830000|2024-09-23 23:07:10|343.5|341.5|343.51|341.51|343.53|341.53|343.5|341.5|11
1727132840000|2024-09-23 23:07:20|343.53|341.53|343.52|341.52|343.53|341.53|343.5|341.5|9
1727132850000|2024-09-23 23:07:30|343.51|341.51|343.55|341.55|343.58|341.58|343.51|341.51|17
1727132860000|2024-09-23 23:07:40|343.56|341.56|343.55|341.55|343.57|341.57|343.55|341.55|16
1727132870000|2024-09-23 23:07:50|343.57|341.57|343.56|341.56|343.58|341.58|343.54|341.54|15
1727132880000|2024-09-23 23:08:00|343.54|341.54|343.55|341.55|343.57|341.57|343.54|341.54|7
1727132890000|2024-09-23 23:08:10|343.57|341.57|343.62|341.62|343.62|341.62|343.55|341.55|5
1727132900000|2024-09-23 23:08:20|343.63|341.63|343.63|341.63|343.65|341.65|343.63|341.63|4
1727132910000|2024-09-23 23:08:30|343.64|341.64|343.64|341.64|343.64|341.64|343.63|341.63|3
1727132920000|2024-09-23 23:08:40|343.65|341.65|343.67|341.67|343.67|341.67|343.62|341.62|4
1727132930000|2024-09-23 23:08:50|343.68|341.68|343.67|341.67|343.69|341.69|343.67|341.67|3
1727132940000|2024-09-23 23:09:00|343.77|341.77|343.8|341.8|343.8|341.8|343.77|341.77|15
1727132950000|2024-09-23 23:09:10|343.79|341.79|343.76|341.76|343.8|341.8|343.74|341.74|15
1727132960000|2024-09-23 23:09:20|343.75|341.75|343.78|341.78|343.79|341.79|343.75|341.75|9
1727132970000|2024-09-23 23:09:30|343.79|341.79|343.78|341.78|343.79|341.79|343.78|341.78|2
1727132980000|2024-09-23 23:09:40|343.79|341.79|343.79|341.79|343.8|341.8|343.78|341.78|7
1727132990000|2024-09-23 23:09:50|343.81|341.81|343.81|341.81|343.83|341.83|343.81|341.81|4
1727133000000|2024-09-23 23:10:00|343.82|341.82|343.82|341.82|343.82|341.82|343.82|341.82|1
1727133010000|2024-09-23 23:10:10|343.85|341.85|344.02|342.02|344.02|342.02|343.81|341.81|7
1727133020000|2024-09-23 23:10:20|344.01|342.01|343.98|341.98|344.03|342.03|343.97|341.97|15
1727133030000|2024-09-23 23:10:30|343.99|341.99|343.96|341.96|343.99|341.99|343.96|341.96|4
1727133050000|2024-09-23 23:10:50|343.97|341.97|343.98|341.98|343.98|341.98|343.96|341.96|4
1727133060000|2024-09-23 23:11:00|343.99|341.99|344.04|342.04|344.04|342.04|343.97|341.97|8
1727133070000|2024-09-23 23:11:10|344.05|342.05|344.05|342.05|344.05|342.05|344.04|342.04|3
1727133090000|2024-09-23 23:11:30|344.04|342.04|344.04|342.04|344.04|342.04|344.04|342.04|1
1727133100000|2024-09-23 23:11:40|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|1
1727133110000|2024-09-23 23:11:50|343.94|341.94|343.83|341.83|343.94|341.94|343.83|341.83|4
1727133120000|2024-09-23 23:12:00|343.79|341.79|343.74|341.74|343.79|341.79|343.74|341.74|3
1727133130000|2024-09-23 23:12:10|343.72|341.72|343.75|341.75|343.75|341.75|343.71|341.71|5
1727133140000|2024-09-23 23:12:20|343.74|341.74|343.74|341.74|343.74|341.74|343.74|341.74|1
1727133150000|2024-09-23 23:12:30|343.75|341.75|343.75|341.75|343.75|341.75|343.75|341.75|1
1727133160000|2024-09-23 23:12:40|343.76|341.76|343.79|341.79|343.79|341.79|343.76|341.76|8
1727133170000|2024-09-23 23:12:50|343.78|341.78|343.78|341.78|343.79|341.79|343.78|341.78|7
1727133180000|2024-09-23 23:13:00|343.77|341.77|343.78|341.78|343.78|341.78|343.77|341.77|4
1727133190000|2024-09-23 23:13:10|343.83|341.83|343.83|341.83|343.83|341.83|343.83|341.83|1
1727133220000|2024-09-23 23:13:40|343.84|341.84|344.06|342.06|344.07|342.07|343.84|341.84|6
1727133230000|2024-09-23 23:13:50|344.03|342.03|344.02|342.02|344.03|342.03|344.02|342.02|2
1727133250000|2024-09-23 23:14:10|344.03|342.03|344.05|342.05|344.05|342.05|344.02|342.02|4
1727133260000|2024-09-23 23:14:20|344.07|342.07|344.07|342.07|344.07|342.07|344.05|342.05|10
1727133290000|2024-09-23 23:14:50|344.05|342.05|344.07|342.07|344.07|342.07|344.05|342.05|2
1727133340000|2024-09-23 23:15:40|344.06|342.06|344.03|342.03|344.06|342.06|344.03|342.03|2
1727133350000|2024-09-23 23:15:50|344.04|342.04|344.07|342.07|344.07|342.07|344.03|342.03|5
1727133360000|2024-09-23 23:16:00|344.06|342.06|344.07|342.07|344.07|342.07|344.06|342.06|4
1727133390000|2024-09-23 23:16:30|344.08|342.08|344.08|342.08|344.08|342.08|344.07|342.07|3
1727133400000|2024-09-23 23:16:40|344.12|342.12|344.16|342.16|344.16|342.16|344.12|342.12|4
1727133450000|2024-09-23 23:17:30|344.13|342.13|344.11|342.11|344.13|342.13|344.04|342.04|15
1727133460000|2024-09-23 23:17:40|344.13|342.13|344.16|342.16|344.16|342.16|344.13|342.13|2
1727133500000|2024-09-23 23:18:20|344.17|342.17|344.2|342.2|344.21|342.21|344.17|342.17|4
1727133510000|2024-09-23 23:18:30|344.21|342.21|344.2|342.2|344.22|342.22|344.2|342.2|3
1727133520000|2024-09-23 23:18:40|344.21|342.21|344.22|342.22|344.22|342.22|344.21|342.21|6
1727133550000|2024-09-23 23:19:10|344.18|342.18|344.2|342.2|344.2|342.2|344.18|342.18|5
1727133560000|2024-09-23 23:19:20|344.21|342.21|344.18|342.18|344.21|342.21|344.16|342.16|7
1727133580000|2024-09-23 23:19:40|344.17|342.17|344.18|342.18|344.18|342.18|344.17|342.17|2
1727133590000|2024-09-23 23:19:50|344.11|342.11|344.08|342.08|344.11|342.11|344.08|342.08|2
1727133600000|2024-09-23 23:20:00|344.04|342.04|344.06|342.06|344.06|342.06|344.03|342.03|11
1727133610000|2024-09-23 23:20:10|344.05|342.05|343.98|341.98|344.05|342.05|343.98|341.98|11
1727133620000|2024-09-23 23:20:20|343.97|341.97|343.99|341.99|344|342|343.97|341.97|7
1727133630000|2024-09-23 23:20:30|343.97|341.97|343.86|341.86|343.97|341.97|343.81|341.81|10
1727133640000|2024-09-23 23:20:40|343.89|341.89|343.87|341.87|343.89|341.89|343.86|341.86|9
1727133650000|2024-09-23 23:20:50|343.86|341.86|343.84|341.84|343.87|341.87|343.84|341.84|8
1727133660000|2024-09-23 23:21:00|343.8|341.8|343.79|341.79|343.81|341.81|343.76|341.76|11
1727133670000|2024-09-23 23:21:10|343.77|341.77|343.78|341.78|343.81|341.81|343.77|341.77|4
1727133690000|2024-09-23 23:21:30|343.77|341.77|343.67|341.67|343.77|341.77|343.66|341.66|6
1727133700000|2024-09-23 23:21:40|343.66|341.66|343.68|341.68|343.68|341.68|343.66|341.66|6
1727133710000|2024-09-23 23:21:50|343.67|341.67|343.66|341.66|343.7|341.7|343.66|341.66|9
1727133720000|2024-09-23 23:22:00|343.65|341.65|343.6|341.6|343.65|341.65|343.57|341.57|5
1727133730000|2024-09-23 23:22:10|343.58|341.58|343.57|341.57|343.59|341.59|343.57|341.57|4
1727133740000|2024-09-23 23:22:20|343.6|341.6|343.64|341.64|343.64|341.64|343.58|341.58|5
1727133760000|2024-09-23 23:22:40|343.71|341.71|343.71|341.71|343.72|341.72|343.68|341.68|10
1727133770000|2024-09-23 23:22:50|343.73|341.73|343.72|341.72|343.73|341.73|343.7|341.7|13
1727133780000|2024-09-23 23:23:00|343.73|341.73|343.7|341.7|343.73|341.73|343.69|341.69|16
1727133790000|2024-09-23 23:23:10|343.69|341.69|343.72|341.72|343.72|341.72|343.69|341.69|2
1727133800000|2024-09-23 23:23:20|343.7|341.7|343.66|341.66|343.7|341.7|343.66|341.66|4
1727133810000|2024-09-23 23:23:30|343.6|341.6|343.53|341.53|343.6|341.6|343.53|341.53|4
1727133820000|2024-09-23 23:23:40|343.52|341.52|343.43|341.43|343.52|341.52|343.43|341.43|12
1727133830000|2024-09-23 23:23:50|343.4|341.4|343.38|341.38|343.4|341.4|343.38|341.38|2
1727133860000|2024-09-23 23:24:20|343.37|341.37|343.32|341.32|343.37|341.37|343.32|341.32|4
1727133870000|2024-09-23 23:24:30|343.29|341.29|343.28|341.28|343.29|341.29|343.25|341.25|7
1727133880000|2024-09-23 23:24:40|343.27|341.27|343.23|341.23|343.28|341.28|343.22|341.22|15
1727133890000|2024-09-23 23:24:50|343.27|341.27|343.12|341.12|343.27|341.27|343.12|341.12|15
1727133900000|2024-09-23 23:25:00|343.14|341.14|343.2|341.2|343.21|341.21|343.14|341.14|7
1727133910000|2024-09-23 23:25:10|343.19|341.19|343.07|341.07|343.19|341.19|343.07|341.07|9
1727133920000|2024-09-23 23:25:20|343.06|341.06|342.96|340.96|343.06|341.06|342.96|340.96|14
1727133930000|2024-09-23 23:25:30|342.97|340.97|342.93|340.93|342.97|340.97|342.93|340.93|8
1727133940000|2024-09-23 23:25:40|342.94|340.94|342.87|340.87|342.94|340.94|342.87|340.87|9
1727133950000|2024-09-23 23:25:50|342.88|340.88|342.89|340.89|342.93|340.93|342.87|340.87|10
1727133960000|2024-09-23 23:26:00|342.9|340.9|342.8|340.8|342.9|340.9|342.79|340.79|11
1727133970000|2024-09-23 23:26:10|342.83|340.83|342.86|340.86|342.86|340.86|342.7|340.7|18
1727133980000|2024-09-23 23:26:20|342.85|340.85|342.92|340.92|342.94|340.94|342.8|340.8|17
1727133990000|2024-09-23 23:26:30|342.94|340.94|343.11|341.11|343.12|341.12|342.94|340.94|16
1727134000000|2024-09-23 23:26:40|343.1|341.1|343.03|341.03|343.11|341.11|343.02|341.02|14
1727134010000|2024-09-23 23:26:50|343.02|341.02|343|341|343.02|341.02|343|341|3
1727134020000|2024-09-23 23:27:00|342.96|340.96|342.93|340.93|342.97|340.97|342.92|340.92|11
1727134030000|2024-09-23 23:27:10|342.92|340.92|342.93|340.93|342.95|340.95|342.9|340.9|11
1727134040000|2024-09-23 23:27:20|342.92|340.92|342.87|340.87|342.96|340.96|342.86|340.86|11
1727134050000|2024-09-23 23:27:30|342.89|340.89|342.98|340.98|342.99|340.99|342.87|340.87|19
1727134060000|2024-09-23 23:27:40|342.97|340.97|343|341|343|341|342.97|340.97|15
1727134070000|2024-09-23 23:27:50|342.98|340.98|343|341|343|341|342.98|340.98|5
1727134090000|2024-09-23 23:28:10|342.98|340.98|342.99|340.99|343|341|342.96|340.96|14
1727134100000|2024-09-23 23:28:20|342.98|340.98|342.97|340.97|342.98|340.98|342.93|340.93|7
1727134110000|2024-09-23 23:28:30|342.98|340.98|342.98|340.98|342.99|340.99|342.98|340.98|9
1727134120000|2024-09-23 23:28:40|342.97|340.97|342.98|340.98|342.98|340.98|342.96|340.96|4
1727134130000|2024-09-23 23:28:50|342.93|340.93|342.96|340.96|342.97|340.97|342.93|340.93|11
1727134140000|2024-09-23 23:29:00|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|1
1727134160000|2024-09-23 23:29:20|342.95|340.95|342.97|340.97|342.97|340.97|342.95|340.95|5
1727134170000|2024-09-23 23:29:30|342.96|340.96|342.81|340.81|342.96|340.96|342.81|340.81|7
1727134180000|2024-09-23 23:29:40|342.75|340.75|342.73|340.73|342.75|340.75|342.71|340.71|6
1727134190000|2024-09-23 23:29:50|342.72|340.72|342.74|340.74|342.75|340.75|342.72|340.72|10
1727134200000|2024-09-23 23:30:00|342.77|340.77|342.77|340.77|342.79|340.79|342.74|340.74|16
1727134210000|2024-09-23 23:30:10|342.78|340.78|342.77|340.77|342.78|340.78|342.77|340.77|16
1727134220000|2024-09-23 23:30:20|342.73|340.73|342.72|340.72|342.73|340.73|342.7|340.7|10
1727134230000|2024-09-23 23:30:30|342.74|340.74|342.78|340.78|342.78|340.78|342.74|340.74|13
1727134240000|2024-09-23 23:30:40|342.79|340.79|342.79|340.79|342.8|340.8|342.79|340.79|3
1727134250000|2024-09-23 23:30:50|342.8|340.8|342.82|340.82|342.82|340.82|342.8|340.8|2
1727134260000|2024-09-23 23:31:00|342.83|340.83|343.24|341.24|343.24|341.24|342.79|340.79|16
1727134270000|2024-09-23 23:31:10|343.22|341.22|343.25|341.25|343.25|341.25|343.22|341.22|10
1727134280000|2024-09-23 23:31:20|343.22|341.22|343.23|341.23|343.23|341.23|343.2|341.2|6
1727134290000|2024-09-23 23:31:30|343.24|341.24|343.24|341.24|343.24|341.24|343.23|341.23|7
1727134300000|2024-09-23 23:31:40|343.23|341.23|343.23|341.23|343.25|341.25|343.22|341.22|22
1727134310000|2024-09-23 23:31:50|343.24|341.24|343.23|341.23|343.24|341.24|343.23|341.23|6
1727134320000|2024-09-23 23:32:00|343.24|341.24|343.25|341.25|343.25|341.25|343.23|341.23|4
1727134330000|2024-09-23 23:32:10|343.26|341.26|343.27|341.27|343.27|341.27|343.26|341.26|2
1727134340000|2024-09-23 23:32:20|343.25|341.25|343.27|341.27|343.31|341.31|343.25|341.25|8
1727134350000|2024-09-23 23:32:30|343.25|341.25|343.25|341.25|343.25|341.25|343.25|341.25|1
1727134360000|2024-09-23 23:32:40|343.26|341.26|343.26|341.26|343.26|341.26|343.26|341.26|1
1727134370000|2024-09-23 23:32:50|343.27|341.27|343.27|341.27|343.27|341.27|343.27|341.27|1
1727134380000|2024-09-23 23:33:00|343.25|341.25|343.25|341.25|343.25|341.25|343.25|341.25|1
1727134460000|2024-09-23 23:34:20|343.26|341.26|343.27|341.27|343.27|341.27|343.25|341.25|3
1727134470000|2024-09-23 23:34:30|343.28|341.28|343.27|341.27|343.29|341.29|343.26|341.26|4
1727134490000|2024-09-23 23:34:50|343.28|341.28|343.29|341.29|343.29|341.29|343.28|341.28|2
1727134500000|2024-09-23 23:35:00|343.3|341.3|343.31|341.31|343.31|341.31|343.25|341.25|8
1727134510000|2024-09-23 23:35:10|343.41|341.41|343.46|341.46|343.46|341.46|343.41|341.41|6
1727134560000|2024-09-23 23:36:00|343.47|341.47|343.47|341.47|343.47|341.47|343.47|341.47|1
1727134570000|2024-09-23 23:36:10|343.49|341.49|343.49|341.49|343.49|341.49|343.49|341.49|1
1727134580000|2024-09-23 23:36:20|343.5|341.5|343.5|341.5|343.52|341.52|343.5|341.5|6
1727134590000|2024-09-23 23:36:30|343.47|341.47|343.51|341.51|343.51|341.51|343.47|341.47|7
1727134600000|2024-09-23 23:36:40|343.52|341.52|343.52|341.52|343.52|341.52|343.52|341.52|1
1727134610000|2024-09-23 23:36:50|343.55|341.55|343.58|341.58|343.58|341.58|343.55|341.55|3
1727134620000|2024-09-23 23:37:00|343.55|341.55|343.51|341.51|343.55|341.55|343.51|341.51|4
1727134640000|2024-09-23 23:37:20|343.52|341.52|343.54|341.54|343.54|341.54|343.52|341.52|11
1727134650000|2024-09-23 23:37:30|343.53|341.53|343.53|341.53|343.54|341.54|343.53|341.53|17
1727134660000|2024-09-23 23:37:40|343.54|341.54|343.51|341.51|343.54|341.54|343.51|341.51|7
1727134680000|2024-09-23 23:38:00|343.52|341.52|343.53|341.53|343.53|341.53|343.52|341.52|2
1727134700000|2024-09-23 23:38:20|343.54|341.54|343.58|341.58|343.58|341.58|343.51|341.51|10
1727134710000|2024-09-23 23:38:30|343.59|341.59|343.6|341.6|343.6|341.6|343.58|341.58|4
1727134720000|2024-09-23 23:38:40|343.58|341.58|343.59|341.59|343.59|341.59|343.58|341.58|2
1727134730000|2024-09-23 23:38:50|343.53|341.53|343.52|341.52|343.55|341.55|343.51|341.51|5
1727134740000|2024-09-23 23:39:00|343.53|341.53|343.53|341.53|343.56|341.56|343.53|341.53|5
1727134750000|2024-09-23 23:39:10|343.54|341.54|343.55|341.55|343.55|341.55|343.54|341.54|4
1727134760000|2024-09-23 23:39:20|343.54|341.54|343.51|341.51|343.55|341.55|343.51|341.51|4
1727134780000|2024-09-23 23:39:40|343.49|341.49|343.48|341.48|343.49|341.49|343.48|341.48|4
1727134790000|2024-09-23 23:39:50|343.49|341.49|343.48|341.48|343.49|341.49|343.48|341.48|10
1727134800000|2024-09-23 23:40:00|343.49|341.49|343.49|341.49|343.49|341.49|343.48|341.48|5
1727134810000|2024-09-23 23:40:10|343.5|341.5|343.5|341.5|343.51|341.51|343.49|341.49|6
1727134820000|2024-09-23 23:40:20|343.49|341.49|343.48|341.48|343.49|341.49|343.48|341.48|4
1727134840000|2024-09-23 23:40:40|343.49|341.49|343.47|341.47|343.49|341.49|343.47|341.47|2
1727134850000|2024-09-23 23:40:50|343.48|341.48|343.51|341.51|343.51|341.51|343.48|341.48|2
1727134870000|2024-09-23 23:41:10|343.52|341.52|343.51|341.51|343.52|341.52|343.51|341.51|2
1727134880000|2024-09-23 23:41:20|343.56|341.56|343.51|341.51|343.56|341.56|343.51|341.51|2
1727134890000|2024-09-23 23:41:30|343.55|341.55|343.54|341.54|343.56|341.56|343.54|341.54|6
1727134900000|2024-09-23 23:41:40|343.55|341.55|343.51|341.51|343.55|341.55|343.51|341.51|9
1727134910000|2024-09-23 23:41:50|343.5|341.5|343.53|341.53|343.53|341.53|343.5|341.5|6
1727134920000|2024-09-23 23:42:00|343.55|341.55|343.73|341.73|343.73|341.73|343.54|341.54|12
1727134930000|2024-09-23 23:42:10|343.77|341.77|343.78|341.78|343.78|341.78|343.75|341.75|11
1727134940000|2024-09-23 23:42:20|343.77|341.77|343.96|341.96|343.96|341.96|343.75|341.75|15
1727135000000|2024-09-23 23:43:20|343.97|341.97|343.96|341.96|343.97|341.97|343.96|341.96|2
1727135010000|2024-09-23 23:43:30|343.88|341.88|343.82|341.82|343.88|341.88|343.82|341.82|4
1727135020000|2024-09-23 23:43:40|343.83|341.83|343.82|341.82|343.83|341.83|343.82|341.82|2
1727135030000|2024-09-23 23:43:50|343.81|341.81|343.67|341.67|343.81|341.81|343.66|341.66|5
1727135040000|2024-09-23 23:44:00|343.68|341.68|343.71|341.71|343.74|341.74|343.68|341.68|8
1727135050000|2024-09-23 23:44:10|343.69|341.69|343.69|341.69|343.71|341.71|343.67|341.67|12
1727135060000|2024-09-23 23:44:20|343.71|341.71|343.67|341.67|343.75|341.75|343.66|341.66|17
1727135070000|2024-09-23 23:44:30|343.66|341.66|343.66|341.66|343.67|341.67|343.66|341.66|7
1727135080000|2024-09-23 23:44:40|343.67|341.67|343.53|341.53|343.67|341.67|343.53|341.53|6
1727135090000|2024-09-23 23:44:50|343.52|341.52|343.51|341.51|343.52|341.52|343.5|341.5|3
1727135100000|2024-09-23 23:45:00|343.5|341.5|343.64|341.64|343.66|341.66|343.5|341.5|15
1727135110000|2024-09-23 23:45:10|343.63|341.63|343.59|341.59|343.63|341.63|343.59|341.59|11
1727135120000|2024-09-23 23:45:20|343.58|341.58|343.57|341.57|343.58|341.58|343.57|341.57|4
1727135130000|2024-09-23 23:45:30|343.58|341.58|343.69|341.69|343.71|341.71|343.58|341.58|17
1727135140000|2024-09-23 23:45:40|343.68|341.68|343.64|341.64|343.68|341.68|343.64|341.64|6
1727135150000|2024-09-23 23:45:50|343.63|341.63|343.65|341.65|343.66|341.66|343.63|341.63|10
1727135160000|2024-09-23 23:46:00|343.64|341.64|343.74|341.74|343.74|341.74|343.63|341.63|9
1727135170000|2024-09-23 23:46:10|343.73|341.73|343.73|341.73|343.73|341.73|343.72|341.72|9
1727135180000|2024-09-23 23:46:20|343.72|341.72|343.67|341.67|343.72|341.72|343.67|341.67|10
1727135190000|2024-09-23 23:46:30|343.68|341.68|343.73|341.73|343.75|341.75|343.68|341.68|12
1727135200000|2024-09-23 23:46:40|343.72|341.72|343.74|341.74|343.75|341.75|343.72|341.72|11
1727135210000|2024-09-23 23:46:50|343.75|341.75|343.83|341.83|343.85|341.85|343.75|341.75|14
1727135220000|2024-09-23 23:47:00|343.82|341.82|343.82|341.82|343.82|341.82|343.73|341.73|12
1727135230000|2024-09-23 23:47:10|343.83|341.83|343.84|341.84|343.85|341.85|343.83|341.83|9
1727135240000|2024-09-23 23:47:20|343.83|341.83|343.83|341.83|343.84|341.84|343.83|341.83|9
1727135250000|2024-09-23 23:47:30|343.82|341.82|343.82|341.82|343.85|341.85|343.74|341.74|13
1727135260000|2024-09-23 23:47:40|343.81|341.81|343.87|341.87|343.88|341.88|343.79|341.79|13
1727135270000|2024-09-23 23:47:50|343.89|341.89|343.82|341.82|343.89|341.89|343.82|341.82|4
1727135280000|2024-09-23 23:48:00|343.8|341.8|343.82|341.82|343.82|341.82|343.8|341.8|6
1727135290000|2024-09-23 23:48:10|343.83|341.83|343.82|341.82|343.83|341.83|343.78|341.78|12
1727135300000|2024-09-23 23:48:20|343.81|341.81|343.81|341.81|343.82|341.82|343.8|341.8|10
1727135310000|2024-09-23 23:48:30|343.82|341.82|343.84|341.84|343.84|341.84|343.8|341.8|18
1727135320000|2024-09-23 23:48:40|343.85|341.85|343.64|341.64|343.88|341.88|343.62|341.62|19
1727135330000|2024-09-23 23:48:50|343.65|341.65|343.61|341.61|343.65|341.65|343.61|341.61|3
1727135340000|2024-09-23 23:49:00|343.6|341.6|343.6|341.6|343.6|341.6|343.6|341.6|1
1727135350000|2024-09-23 23:49:10|343.61|341.61|343.61|341.61|343.64|341.64|343.61|341.61|5
1727135360000|2024-09-23 23:49:20|343.6|341.6|343.42|341.42|343.6|341.6|343.41|341.41|16
1727135370000|2024-09-23 23:49:30|343.43|341.43|343.42|341.42|343.43|341.43|343.42|341.42|4
1727135380000|2024-09-23 23:49:40|343.44|341.44|343.39|341.39|343.47|341.47|343.39|341.39|8
1727135390000|2024-09-23 23:49:50|343.4|341.4|343.4|341.4|343.42|341.42|343.4|341.4|4
1727135400000|2024-09-23 23:50:00|343.42|341.42|343.41|341.41|343.43|341.43|343.4|341.4|11
1727135410000|2024-09-23 23:50:10|343.42|341.42|343.41|341.41|343.43|341.43|343.36|341.36|11
1727135420000|2024-09-23 23:50:20|343.38|341.38|343.38|341.38|343.39|341.39|343.37|341.37|7
1727135430000|2024-09-23 23:50:30|343.36|341.36|343.3|341.3|343.37|341.37|343.27|341.27|14
1727135440000|2024-09-23 23:50:40|343.32|341.32|343.33|341.33|343.35|341.35|343.32|341.32|8
1727135450000|2024-09-23 23:50:50|343.31|341.31|343.31|341.31|343.33|341.33|343.3|341.3|7
1727135460000|2024-09-23 23:51:00|343.33|341.33|343.32|341.32|343.33|341.33|343.32|341.32|2
1727135470000|2024-09-23 23:51:10|343.29|341.29|343.46|341.46|343.46|341.46|343.27|341.27|15
1727135480000|2024-09-23 23:51:20|343.45|341.45|343.44|341.44|343.45|341.45|343.43|341.43|5
1727135490000|2024-09-23 23:51:30|343.45|341.45|343.45|341.45|343.46|341.46|343.45|341.45|5
1727135500000|2024-09-23 23:51:40|343.46|341.46|343.47|341.47|343.47|341.47|343.46|341.46|2
1727135510000|2024-09-23 23:51:50|343.48|341.48|343.49|341.49|343.49|341.49|343.47|341.47|4
1727135520000|2024-09-23 23:52:00|343.48|341.48|343.48|341.48|343.49|341.49|343.48|341.48|3
1727135540000|2024-09-23 23:52:20|343.45|341.45|343.43|341.43|343.45|341.45|343.4|341.4|4
1727135550000|2024-09-23 23:52:30|343.42|341.42|343.45|341.45|343.45|341.45|343.42|341.42|7
1727135560000|2024-09-23 23:52:40|343.44|341.44|343.36|341.36|343.44|341.44|343.36|341.36|7
1727135580000|2024-09-23 23:53:00|343.34|341.34|343.38|341.38|343.39|341.39|343.33|341.33|15
1727135590000|2024-09-23 23:53:10|343.39|341.39|343.42|341.42|343.43|341.43|343.39|341.39|7
1727135600000|2024-09-23 23:53:20|343.44|341.44|343.4|341.4|343.44|341.44|343.4|341.4|5
1727135610000|2024-09-23 23:53:30|343.42|341.42|343.36|341.36|343.42|341.42|343.36|341.36|6
1727135620000|2024-09-23 23:53:40|343.37|341.37|343.38|341.38|343.38|341.38|343.37|341.37|2
1727135630000|2024-09-23 23:53:50|343.39|341.39|343.38|341.38|343.39|341.39|343.37|341.37|6
1727135640000|2024-09-23 23:54:00|343.39|341.39|343.38|341.38|343.39|341.39|343.38|341.38|2
1727135650000|2024-09-23 23:54:10|343.36|341.36|343.28|341.28|343.36|341.36|343.28|341.28|5
1727135660000|2024-09-23 23:54:20|343.29|341.29|343.37|341.37|343.37|341.37|343.28|341.28|13
1727135670000|2024-09-23 23:54:30|343.36|341.36|343.39|341.39|343.4|341.4|343.36|341.36|6
1727135680000|2024-09-23 23:54:40|343.38|341.38|343.39|341.39|343.39|341.39|343.38|341.38|8
1727135690000|2024-09-23 23:54:50|343.38|341.38|343.37|341.37|343.39|341.39|343.37|341.37|4
1727135700000|2024-09-23 23:55:00|343.36|341.36|343.29|341.29|343.36|341.36|343.28|341.28|9
1727135710000|2024-09-23 23:55:10|343.3|341.3|343.3|341.3|343.31|341.31|343.3|341.3|9
1727135720000|2024-09-23 23:55:20|343.31|341.31|343.41|341.41|343.41|341.41|343.3|341.3|9
1727135730000|2024-09-23 23:55:30|343.42|341.42|343.39|341.39|343.46|341.46|343.39|341.39|8
1727135740000|2024-09-23 23:55:40|343.35|341.35|343.34|341.34|343.36|341.36|343.34|341.34|3
1727135750000|2024-09-23 23:55:50|343.33|341.33|343.37|341.37|343.37|341.37|343.32|341.32|8
1727135760000|2024-09-23 23:56:00|343.35|341.35|343.48|341.48|343.49|341.49|343.35|341.35|15
1727135770000|2024-09-23 23:56:10|343.47|341.47|343.36|341.36|343.47|341.47|343.36|341.36|16
1727135780000|2024-09-23 23:56:20|343.35|341.35|343.25|341.25|343.35|341.35|343.24|341.24|6
1727135790000|2024-09-23 23:56:30|343.24|341.24|343.24|341.24|343.25|341.25|343.23|341.23|7
1727135800000|2024-09-23 23:56:40|343.25|341.25|343.26|341.26|343.33|341.33|343.25|341.25|12
1727135810000|2024-09-23 23:56:50|343.28|341.28|343.17|341.17|343.28|341.28|343.17|341.17|9
1727135820000|2024-09-23 23:57:00|343.15|341.15|343|341|343.15|341.15|342.99|340.99|14
1727135830000|2024-09-23 23:57:10|343.01|341.01|342.97|340.97|343.01|341.01|342.97|340.97|9
1727135840000|2024-09-23 23:57:20|342.98|340.98|343.07|341.07|343.08|341.08|342.98|340.98|14
1727135850000|2024-09-23 23:57:30|343.1|341.1|343.06|341.06|343.1|341.1|343.06|341.06|3
1727135860000|2024-09-23 23:57:40|343.04|341.04|343.03|341.03|343.05|341.05|342.99|340.99|15
1727135870000|2024-09-23 23:57:50|343.01|341.01|342.98|340.98|343.01|341.01|342.98|340.98|7
1727135880000|2024-09-23 23:58:00|342.99|340.99|342.98|340.98|343|341|342.98|340.98|4
1727135890000|2024-09-23 23:58:10|342.96|340.96|342.98|340.98|342.98|340.98|342.96|340.96|2
1727135900000|2024-09-23 23:58:20|342.99|340.99|342.99|340.99|342.99|340.99|342.99|340.99|1
1727135910000|2024-09-23 23:58:30|342.98|340.98|343.01|341.01|343.01|341.01|342.98|340.98|4
1727135920000|2024-09-23 23:58:40|343|341|342.98|340.98|343|341|342.98|340.98|9
1727135930000|2024-09-23 23:58:50|342.99|340.99|343.01|341.01|343.01|341.01|342.98|340.98|11
1727135940000|2024-09-23 23:59:00|343|341|342.99|340.99|343.02|341.02|342.98|340.98|10
1727135950000|2024-09-23 23:59:10|342.97|340.97|342.95|340.95|342.98|340.98|342.95|340.95|4
1727135960000|2024-09-23 23:59:20|342.96|340.96|342.95|340.95|342.96|340.96|342.95|340.95|2
1727135970000|2024-09-23 23:59:30|342.97|340.97|342.89|340.89|342.97|340.97|342.88|340.88|6
1727135980000|2024-09-23 23:59:40|342.88|340.88|342.87|340.87|342.89|340.89|342.87|340.87|10
1727135990000|2024-09-23 23:59:50|342.88|340.88|342.86|340.86|342.88|340.88|342.86|340.86|13
1727136000000|2024-09-24 00:00:00|342.84|340.84|342.84|340.84|342.88|340.88|342.81|340.81|10
1727136010000|2024-09-24 00:00:10|342.86|340.86|342.83|340.83|342.86|340.86|342.81|340.81|12
1727136020000|2024-09-24 00:00:20|342.81|340.81|342.77|340.77|342.84|340.84|342.75|340.75|17
1727136030000|2024-09-24 00:00:30|342.78|340.78|342.84|340.84|342.85|340.85|342.78|340.78|14
1727136040000|2024-09-24 00:00:40|342.85|340.85|342.99|340.99|342.99|340.99|342.85|340.85|12
1727136050000|2024-09-24 00:00:50|342.98|340.98|342.96|340.96|342.99|340.99|342.96|340.96|13
1727136060000|2024-09-24 00:01:00|342.97|340.97|342.99|340.99|343|341|342.95|340.95|9
1727136080000|2024-09-24 00:01:20|343.02|341.02|343.02|341.02|343.02|341.02|343.01|341.01|5
1727136090000|2024-09-24 00:01:30|343.01|341.01|343|341|343.01|341.01|343|341|2
1727136100000|2024-09-24 00:01:40|342.99|340.99|342.89|340.89|342.99|340.99|342.89|340.89|10
1727136110000|2024-09-24 00:01:50|342.9|340.9|342.91|340.91|342.91|340.91|342.89|340.89|3
1727136120000|2024-09-24 00:02:00|342.92|340.92|343.03|341.03|343.07|341.07|342.92|340.92|18
1727136130000|2024-09-24 00:02:10|343.01|341.01|343.01|341.01|343.03|341.03|343|341|7
1727136140000|2024-09-24 00:02:20|343.02|341.02|343.16|341.16|343.16|341.16|343.02|341.02|15
1727136150000|2024-09-24 00:02:30|343.15|341.15|343.06|341.06|343.18|341.18|343.06|341.06|14
1727136160000|2024-09-24 00:02:40|343.08|341.08|343.07|341.07|343.12|341.12|343.07|341.07|11
1727136170000|2024-09-24 00:02:50|343.1|341.1|343.15|341.15|343.15|341.15|343.07|341.07|9
1727136180000|2024-09-24 00:03:00|343.17|341.17|342.98|340.98|343.19|341.19|342.94|340.94|17
1727136190000|2024-09-24 00:03:10|342.99|340.99|343.01|341.01|343.01|341.01|342.95|340.95|14
1727136200000|2024-09-24 00:03:20|343|341|343.04|341.04|343.04|341.04|343|341|11
1727136210000|2024-09-24 00:03:30|343.05|341.05|343.08|341.08|343.08|341.08|343.02|341.02|13
1727136220000|2024-09-24 00:03:40|343.07|341.07|343.06|341.06|343.08|341.08|343.06|341.06|4
1727136230000|2024-09-24 00:03:50|343.03|341.03|343|341|343.03|341.03|342.95|340.95|10
1727136240000|2024-09-24 00:04:00|342.99|340.99|342.97|340.97|342.99|340.99|342.97|340.97|7
1727136250000|2024-09-24 00:04:10|343.01|341.01|342.97|340.97|343.02|341.02|342.97|340.97|12
1727136260000|2024-09-24 00:04:20|343|341|342.85|340.85|343|341|342.85|340.85|9
1727136270000|2024-09-24 00:04:30|342.87|340.87|342.85|340.85|342.87|340.87|342.85|340.85|5
1727136280000|2024-09-24 00:04:40|342.84|340.84|342.77|340.77|342.84|340.84|342.77|340.77|6
1727136290000|2024-09-24 00:04:50|342.8|340.8|342.86|340.86|342.86|340.86|342.8|340.8|11
1727136300000|2024-09-24 00:05:00|342.85|340.85|342.98|340.98|342.98|340.98|342.85|340.85|10
1727136310000|2024-09-24 00:05:10|343.02|341.02|343.01|341.01|343.06|341.06|343|341|12
1727136320000|2024-09-24 00:05:20|343.02|341.02|342.98|340.98|343.03|341.03|342.97|340.97|8
1727136330000|2024-09-24 00:05:30|342.99|340.99|343.14|341.14|343.15|341.15|342.99|340.99|9
1727136340000|2024-09-24 00:05:40|343.16|341.16|343.16|341.16|343.16|341.16|343.13|341.13|9
1727136350000|2024-09-24 00:05:50|343.15|341.15|343.08|341.08|343.15|341.15|343.08|341.08|4
1727136360000|2024-09-24 00:06:00|343.09|341.09|343.15|341.15|343.16|341.16|343.08|341.08|8
1727136370000|2024-09-24 00:06:10|343.17|341.17|343.11|341.11|343.18|341.18|343.09|341.09|15
1727136380000|2024-09-24 00:06:20|343.09|341.09|343.13|341.13|343.13|341.13|343.08|341.08|9
1727136390000|2024-09-24 00:06:30|343.12|341.12|343.2|341.2|343.2|341.2|343.1|341.1|11
1727136400000|2024-09-24 00:06:40|343.19|341.19|343.08|341.08|343.19|341.19|343.08|341.08|10
1727136410000|2024-09-24 00:06:50|343.09|341.09|343.04|341.04|343.09|341.09|343.04|341.04|6
1727136420000|2024-09-24 00:07:00|343.02|341.02|343.02|341.02|343.03|341.03|342.97|340.97|10
1727136430000|2024-09-24 00:07:10|343.03|341.03|342.6|340.6|343.05|341.05|342.56|340.56|19
1727136440000|2024-09-24 00:07:20|342.61|340.61|342.55|340.55|342.64|340.64|342.54|340.54|13
1727136450000|2024-09-24 00:07:30|342.56|340.56|342.62|340.62|342.62|340.62|342.55|340.55|14
1727136460000|2024-09-24 00:07:40|342.61|340.61|342.72|340.72|342.75|340.75|342.57|340.57|18
1727136470000|2024-09-24 00:07:50|342.73|340.73|342.66|340.66|342.73|340.73|342.66|340.66|8
1727136480000|2024-09-24 00:08:00|342.68|340.68|342.91|340.91|342.91|340.91|342.67|340.67|13
1727136490000|2024-09-24 00:08:10|342.88|340.88|342.75|340.75|342.88|340.88|342.75|340.75|17
1727136500000|2024-09-24 00:08:20|342.76|340.76|342.84|340.84|342.85|340.85|342.75|340.75|13
1727136510000|2024-09-24 00:08:30|342.82|340.82|342.72|340.72|342.82|340.82|342.72|340.72|6
1727136520000|2024-09-24 00:08:40|342.73|340.73|342.81|340.81|342.81|340.81|342.73|340.73|10
1727136530000|2024-09-24 00:08:50|342.82|340.82|342.74|340.74|342.87|340.87|342.74|340.74|18
1727136540000|2024-09-24 00:09:00|342.73|340.73|342.55|340.55|342.73|340.73|342.54|340.54|23
1727136550000|2024-09-24 00:09:10|342.54|340.54|342.66|340.66|342.66|340.66|342.54|340.54|10
1727136560000|2024-09-24 00:09:20|342.67|340.67|342.68|340.68|342.72|340.72|342.67|340.67|10
1727136570000|2024-09-24 00:09:30|342.67|340.67|342.6|340.6|342.68|340.68|342.6|340.6|7
1727136580000|2024-09-24 00:09:40|342.59|340.59|342.53|340.53|342.59|340.59|342.53|340.53|8
1727136590000|2024-09-24 00:09:50|342.52|340.52|342.46|340.46|342.52|340.52|342.45|340.45|10
1727136600000|2024-09-24 00:10:00|342.45|340.45|342.51|340.51|342.53|340.53|342.45|340.45|14
1727136610000|2024-09-24 00:10:10|342.52|340.52|342.65|340.65|342.66|340.66|342.51|340.51|17
1727136620000|2024-09-24 00:10:20|342.64|340.64|342.59|340.59|342.65|340.65|342.59|340.59|6
1727136630000|2024-09-24 00:10:30|342.6|340.6|342.73|340.73|342.78|340.78|342.6|340.6|20
1727136640000|2024-09-24 00:10:40|342.7|340.7|342.64|340.64|342.7|340.7|342.64|340.64|14
1727136650000|2024-09-24 00:10:50|342.63|340.63|342.74|340.74|342.75|340.75|342.59|340.59|19
1727136660000|2024-09-24 00:11:00|342.72|340.72|342.69|340.69|342.72|340.72|342.69|340.69|11
1727136670000|2024-09-24 00:11:10|342.7|340.7|342.92|340.92|342.94|340.94|342.7|340.7|13
1727136680000|2024-09-24 00:11:20|342.91|340.91|342.87|340.87|342.91|340.91|342.86|340.86|11
1727136690000|2024-09-24 00:11:30|342.86|340.86|342.78|340.78|342.86|340.86|342.76|340.76|7
1727136700000|2024-09-24 00:11:40|342.79|340.79|342.72|340.72|342.79|340.79|342.72|340.72|7
1727136710000|2024-09-24 00:11:50|342.73|340.73|342.72|340.72|342.74|340.74|342.71|340.71|6
1727136720000|2024-09-24 00:12:00|342.73|340.73|342.57|340.57|342.75|340.75|342.57|340.57|12
1727136730000|2024-09-24 00:12:10|342.56|340.56|342.48|340.48|342.56|340.56|342.48|340.48|8
1727136740000|2024-09-24 00:12:20|342.49|340.49|342.51|340.51|342.52|340.52|342.48|340.48|8
1727136750000|2024-09-24 00:12:30|342.53|340.53|342.52|340.52|342.62|340.62|342.52|340.52|16
1727136760000|2024-09-24 00:12:40|342.49|340.49|342.45|340.45|342.49|340.49|342.4|340.4|12
1727136770000|2024-09-24 00:12:50|342.46|340.46|342.5|340.5|342.5|340.5|342.45|340.45|6
1727136780000|2024-09-24 00:13:00|342.48|340.48|342.56|340.56|342.56|340.56|342.48|340.48|9
1727136790000|2024-09-24 00:13:10|342.63|340.63|342.74|340.74|342.76|340.76|342.63|340.63|14
1727136800000|2024-09-24 00:13:20|342.75|340.75|342.81|340.81|342.83|340.83|342.75|340.75|14
1727136810000|2024-09-24 00:13:30|342.78|340.78|342.78|340.78|342.8|340.8|342.77|340.77|13
1727136820000|2024-09-24 00:13:40|342.79|340.79|342.65|340.65|342.79|340.79|342.65|340.65|10
1727136830000|2024-09-24 00:13:50|342.66|340.66|342.89|340.89|342.89|340.89|342.66|340.66|11
1727136840000|2024-09-24 00:14:00|342.88|340.88|342.87|340.87|342.9|340.9|342.86|340.86|7
1727136850000|2024-09-24 00:14:10|342.86|340.86|342.88|340.88|342.88|340.88|342.86|340.86|4
1727136860000|2024-09-24 00:14:20|342.87|340.87|342.75|340.75|342.87|340.87|342.71|340.71|15
1727136870000|2024-09-24 00:14:30|342.74|340.74|342.74|340.74|342.76|340.76|342.72|340.72|12
1727136880000|2024-09-24 00:14:40|342.75|340.75|342.7|340.7|342.75|340.75|342.7|340.7|13
1727136890000|2024-09-24 00:14:50|342.71|340.71|342.75|340.75|342.76|340.76|342.71|340.71|9
1727136900000|2024-09-24 00:15:00|342.76|340.76|342.76|340.76|342.76|340.76|342.74|340.74|9
1727136910000|2024-09-24 00:15:10|342.81|340.81|342.87|340.87|342.87|340.87|342.8|340.8|13
1727136920000|2024-09-24 00:15:20|342.88|340.88|342.9|340.9|342.9|340.9|342.88|340.88|9
1727136930000|2024-09-24 00:15:30|342.91|340.91|343.08|341.08|343.09|341.09|342.91|340.91|10
1727136940000|2024-09-24 00:15:40|343.1|341.1|343.13|341.13|343.13|341.13|343.1|341.1|5
1727136950000|2024-09-24 00:15:50|343.1|341.1|343.07|341.07|343.12|341.12|343.07|341.07|12
1727136960000|2024-09-24 00:16:00|343.08|341.08|343|341|343.11|341.11|343|341|13
1727136970000|2024-09-24 00:16:10|342.96|340.96|342.94|340.94|342.96|340.96|342.89|340.89|13
1727136980000|2024-09-24 00:16:20|342.92|340.92|343.04|341.04|343.05|341.05|342.88|340.88|17
1727136990000|2024-09-24 00:16:30|343.02|341.02|343.13|341.13|343.13|341.13|343.01|341.01|15
1727137000000|2024-09-24 00:16:40|343.1|341.1|343.08|341.08|343.11|341.11|343.08|341.08|8
1727137010000|2024-09-24 00:16:50|343.07|341.07|342.97|340.97|343.07|341.07|342.95|340.95|15
1727137020000|2024-09-24 00:17:00|342.98|340.98|343.06|341.06|343.06|341.06|342.98|340.98|4
1727137030000|2024-09-24 00:17:10|343.05|341.05|343.04|341.04|343.05|341.05|343.03|341.03|10
1727137040000|2024-09-24 00:17:20|343.03|341.03|342.98|340.98|343.04|341.04|342.97|340.97|12
1727137050000|2024-09-24 00:17:30|342.97|340.97|342.96|340.96|342.99|340.99|342.93|340.93|11
1727137060000|2024-09-24 00:17:40|342.95|340.95|342.93|340.93|342.95|340.95|342.9|340.9|13
1727137070000|2024-09-24 00:17:50|342.94|340.94|343.07|341.07|343.07|341.07|342.94|340.94|12
1727137080000|2024-09-24 00:18:00|343.06|341.06|342.98|340.98|343.06|341.06|342.95|340.95|12
1727137090000|2024-09-24 00:18:10|342.99|340.99|343.05|341.05|343.07|341.07|342.99|340.99|16
1727137100000|2024-09-24 00:18:20|343.06|341.06|343.04|341.04|343.07|341.07|343.03|341.03|14
1727137110000|2024-09-24 00:18:30|343.05|341.05|343.04|341.04|343.05|341.05|343.04|341.04|2
1727137120000|2024-09-24 00:18:40|343.05|341.05|342.97|340.97|343.06|341.06|342.96|340.96|19
1727137130000|2024-09-24 00:18:50|342.96|340.96|342.9|340.9|342.96|340.96|342.88|340.88|9
1727137140000|2024-09-24 00:19:00|342.88|340.88|342.92|340.92|342.93|340.93|342.87|340.87|9
1727137150000|2024-09-24 00:19:10|342.93|340.93|342.97|340.97|342.97|340.97|342.89|340.89|19
1727137160000|2024-09-24 00:19:20|342.98|340.98|343.12|341.12|343.12|341.12|342.98|340.98|9
1727137170000|2024-09-24 00:19:30|343.09|341.09|343.12|341.12|343.15|341.15|343.08|341.08|7
1727137180000|2024-09-24 00:19:40|343.13|341.13|343.13|341.13|343.13|341.13|343.08|341.08|10
1727137190000|2024-09-24 00:19:50|343.11|341.11|343.11|341.11|343.12|341.12|343.09|341.09|5
1727137200000|2024-09-24 00:20:00|343.12|341.12|343.11|341.11|343.13|341.13|343.11|341.11|3
1727137210000|2024-09-24 00:20:10|343.09|341.09|343.09|341.09|343.12|341.12|343.07|341.07|13
1727137220000|2024-09-24 00:20:20|343.06|341.06|343.09|341.09|343.1|341.1|343.06|341.06|6
1727137230000|2024-09-24 00:20:30|343.15|341.15|343.16|341.16|343.17|341.17|343.14|341.14|4
1727137240000|2024-09-24 00:20:40|343.17|341.17|343.17|341.17|343.17|341.17|343.17|341.17|1
1727137250000|2024-09-24 00:20:50|343.14|341.14|343.01|341.01|343.14|341.14|342.98|340.98|16
1727137260000|2024-09-24 00:21:00|342.98|340.98|342.97|340.97|342.99|340.99|342.92|340.92|18
1727137270000|2024-09-24 00:21:10|342.99|340.99|342.92|340.92|342.99|340.99|342.91|340.91|13
1727137280000|2024-09-24 00:21:20|342.93|340.93|342.88|340.88|342.94|340.94|342.88|340.88|16
1727137290000|2024-09-24 00:21:30|342.89|340.89|342.65|340.65|342.89|340.89|342.65|340.65|23
1727137300000|2024-09-24 00:21:40|342.66|340.66|342.4|340.4|342.66|340.66|342.39|340.39|21
1727137310000|2024-09-24 00:21:50|342.39|340.39|342.44|340.44|342.44|340.44|342.37|340.37|10
1727137320000|2024-09-24 00:22:00|342.43|340.43|342.33|340.33|342.43|340.43|342.28|340.28|19
1727137330000|2024-09-24 00:22:10|342.35|340.35|342.33|340.33|342.36|340.36|342.33|340.33|15
1727137340000|2024-09-24 00:22:20|342.34|340.34|342.31|340.31|342.35|340.35|342.29|340.29|16
1727137350000|2024-09-24 00:22:30|342.3|340.3|342.31|340.31|342.31|340.31|342.28|340.28|9
1727137360000|2024-09-24 00:22:40|342.34|340.34|342.27|340.27|342.36|340.36|342.25|340.25|11
1727137370000|2024-09-24 00:22:50|342.26|340.26|342.31|340.31|342.31|340.31|342.26|340.26|7
1727137380000|2024-09-24 00:23:00|342.33|340.33|342.31|340.31|342.34|340.34|342.3|340.3|6
1727137390000|2024-09-24 00:23:10|342.29|340.29|342.26|340.26|342.29|340.29|342.26|340.26|9
1727137400000|2024-09-24 00:23:20|342.27|340.27|342.24|340.24|342.28|340.28|342.23|340.23|7
1727137410000|2024-09-24 00:23:30|342.25|340.25|342.46|340.46|342.46|340.46|342.25|340.25|13
1727137420000|2024-09-24 00:23:40|342.44|340.44|342.44|340.44|342.46|340.46|342.42|340.42|12
1727137430000|2024-09-24 00:23:50|342.43|340.43|342.47|340.47|342.47|340.47|342.43|340.43|8
1727137440000|2024-09-24 00:24:00|342.51|340.51|342.52|340.52|342.53|340.53|342.51|340.51|8
1727137450000|2024-09-24 00:24:10|342.49|340.49|342.49|340.49|342.51|340.51|342.48|340.48|12
1727137460000|2024-09-24 00:24:20|342.48|340.48|342.48|340.48|342.5|340.5|342.48|340.48|4
1727137470000|2024-09-24 00:24:30|342.47|340.47|342.44|340.44|342.47|340.47|342.41|340.41|14
1727137480000|2024-09-24 00:24:40|342.45|340.45|342.47|340.47|342.47|340.47|342.43|340.43|7
1727137490000|2024-09-24 00:24:50|342.46|340.46|342.44|340.44|342.47|340.47|342.44|340.44|7
1727137500000|2024-09-24 00:25:00|342.45|340.45|342.61|340.61|342.61|340.61|342.45|340.45|17
1727137510000|2024-09-24 00:25:10|342.64|340.64|342.65|340.65|342.67|340.67|342.64|340.64|10
1727137520000|2024-09-24 00:25:20|342.64|340.64|342.67|340.67|342.67|340.67|342.6|340.6|14
1727137530000|2024-09-24 00:25:30|342.66|340.66|342.64|340.64|342.66|340.66|342.62|340.62|13
1727137540000|2024-09-24 00:25:40|342.65|340.65|342.76|340.76|342.76|340.76|342.65|340.65|7
1727137560000|2024-09-24 00:26:00|342.79|340.79|342.76|340.76|342.81|340.81|342.76|340.76|10
1727137580000|2024-09-24 00:26:20|342.77|340.77|342.77|340.77|342.77|340.77|342.77|340.77|1
1727137590000|2024-09-24 00:26:30|342.76|340.76|342.76|340.76|342.76|340.76|342.76|340.76|1
1727137610000|2024-09-24 00:26:50|342.77|340.77|342.77|340.77|342.77|340.77|342.77|340.77|1
1727137620000|2024-09-24 00:27:00|342.78|340.78|342.78|340.78|342.78|340.78|342.78|340.78|1
1727137630000|2024-09-24 00:27:10|342.76|340.76|342.83|340.83|342.83|340.83|342.76|340.76|10
1727137640000|2024-09-24 00:27:20|342.84|340.84|342.83|340.83|342.84|340.84|342.78|340.78|7
1727137650000|2024-09-24 00:27:30|342.79|340.79|343|341|343|341|342.78|340.78|14
1727137690000|2024-09-24 00:28:10|343.01|341.01|343|341|343.02|341.02|343|341|3
1727137700000|2024-09-24 00:28:20|342.97|340.97|342.96|340.96|342.97|340.97|342.96|340.96|2
1727137710000|2024-09-24 00:28:30|342.97|340.97|342.99|340.99|343|341|342.96|340.96|11
1727137720000|2024-09-24 00:28:40|343|341|343|341|343|341|343|341|1
1727137730000|2024-09-24 00:28:50|343.01|341.01|343.02|341.02|343.02|341.02|343|341|4
1727137740000|2024-09-24 00:29:00|343|341|343.01|341.01|343.01|341.01|343|341|2
1727137750000|2024-09-24 00:29:10|343.02|341.02|343.01|341.01|343.02|341.02|343|341|3
1727137760000|2024-09-24 00:29:20|343.02|341.02|343.01|341.01|343.02|341.02|343|341|3
1727137770000|2024-09-24 00:29:30|343|341|343|341|343|341|343|341|1
1727137790000|2024-09-24 00:29:50|342.99|340.99|342.98|340.98|343|341|342.97|340.97|15
1727137800000|2024-09-24 00:30:00|343|341|342.96|340.96|343|341|342.95|340.95|13
1727137810000|2024-09-24 00:30:10|342.97|340.97|343|341|343|341|342.96|340.96|7
1727137820000|2024-09-24 00:30:20|343.01|341.01|343|341|343.01|341.01|343|341|2
1727137840000|2024-09-24 00:30:40|343.01|341.01|343.06|341.06|343.06|341.06|343|341|5
1727137850000|2024-09-24 00:30:50|343.03|341.03|343.04|341.04|343.05|341.05|343.03|341.03|6
1727137860000|2024-09-24 00:31:00|343.05|341.05|343.07|341.07|343.07|341.07|343.01|341.01|9
1727137870000|2024-09-24 00:31:10|343.04|341.04|343.06|341.06|343.06|341.06|343.04|341.04|3
1727137880000|2024-09-24 00:31:20|343.07|341.07|343.07|341.07|343.07|341.07|343.07|341.07|1
1727137890000|2024-09-24 00:31:30|343.08|341.08|343.08|341.08|343.08|341.08|343.08|341.08|1
1727137900000|2024-09-24 00:31:40|343.04|341.04|343.06|341.06|343.06|341.06|343.04|341.04|3
1727137920000|2024-09-24 00:32:00|343.02|341.02|343.08|341.08|343.08|341.08|343|341|8
1727137930000|2024-09-24 00:32:10|343.01|341.01|343.01|341.01|343.01|341.01|343.01|341.01|1
1727137940000|2024-09-24 00:32:20|343.02|341.02|343.07|341.07|343.07|341.07|343.02|341.02|6
1727137950000|2024-09-24 00:32:30|343.08|341.08|343.01|341.01|343.08|341.08|343.01|341.01|2
1727137960000|2024-09-24 00:32:40|343.04|341.04|343.02|341.02|343.05|341.05|343.02|341.02|3
1727137970000|2024-09-24 00:32:50|343.03|341.03|343.04|341.04|343.05|341.05|343.03|341.03|6
1727137980000|2024-09-24 00:33:00|343.05|341.05|343.05|341.05|343.05|341.05|343.05|341.05|1
1727137990000|2024-09-24 00:33:10|343.02|341.02|343.01|341.01|343.02|341.02|343|341|3
1727138000000|2024-09-24 00:33:20|343|341|342.88|340.88|343|341|342.88|340.88|12
1727138010000|2024-09-24 00:33:30|342.89|340.89|342.9|340.9|342.9|340.9|342.88|340.88|6
1727138020000|2024-09-24 00:33:40|342.91|340.91|342.88|340.88|342.91|340.91|342.87|340.87|7
1727138030000|2024-09-24 00:33:50|342.87|340.87|342.9|340.9|342.9|340.9|342.87|340.87|6
1727138040000|2024-09-24 00:34:00|342.87|340.87|343|341|343|341|342.87|340.87|10
1727138050000|2024-09-24 00:34:10|342.97|340.97|342.95|340.95|342.98|340.98|342.95|340.95|5
1727138060000|2024-09-24 00:34:20|342.96|340.96|343|341|343|341|342.96|340.96|9
1727138070000|2024-09-24 00:34:30|343.01|341.01|343.01|341.01|343.01|341.01|343.01|341.01|1
1727138080000|2024-09-24 00:34:40|343.02|341.02|343.06|341.06|343.06|341.06|343|341|6
1727138090000|2024-09-24 00:34:50|343.03|341.03|343|341|343.03|341.03|343|341|2
1727138100000|2024-09-24 00:35:00|343.01|341.01|343.01|341.01|343.02|341.02|343|341|4
1727138110000|2024-09-24 00:35:10|343|341|343.04|341.04|343.04|341.04|343|341|7
1727138120000|2024-09-24 00:35:20|343.05|341.05|343|341|343.05|341.05|343|341|6
1727138130000|2024-09-24 00:35:30|343.01|341.01|343.01|341.01|343.02|341.02|343|341|5
1727138140000|2024-09-24 00:35:40|343.02|341.02|343.02|341.02|343.06|341.06|343.01|341.01|9
1727138160000|2024-09-24 00:36:00|343|341|343.01|341.01|343.01|341.01|343|341|2
1727138170000|2024-09-24 00:36:10|343|341|343|341|343|341|343|341|1
1727138180000|2024-09-24 00:36:20|342.98|340.98|343|341|343|341|342.97|340.97|4
1727138190000|2024-09-24 00:36:30|342.96|340.96|342.88|340.88|342.96|340.96|342.87|340.87|8
1727138200000|2024-09-24 00:36:40|342.86|340.86|342.55|340.55|342.9|340.9|342.55|340.55|23
1727138210000|2024-09-24 00:36:50|342.51|340.51|342.54|340.54|342.56|340.56|342.5|340.5|17
1727138220000|2024-09-24 00:37:00|342.55|340.55|342.37|340.37|342.57|340.57|342.35|340.35|24
1727138230000|2024-09-24 00:37:10|342.34|340.34|342.31|340.31|342.36|340.36|342.3|340.3|15
1727138240000|2024-09-24 00:37:20|342.29|340.29|342.1|340.1|342.29|340.29|342.1|340.1|18
1727138250000|2024-09-24 00:37:30|342.11|340.11|342.15|340.15|342.15|340.15|342.09|340.09|27
1727138260000|2024-09-24 00:37:40|342.16|340.16|342.2|340.2|342.22|340.22|342.16|340.16|16
1727138270000|2024-09-24 00:37:50|342.21|340.21|342|340|342.21|340.21|341.97|339.97|21
1727138280000|2024-09-24 00:38:00|341.98|339.98|342.01|340.01|342.05|340.05|341.93|339.93|25
1727138290000|2024-09-24 00:38:10|342.02|340.02|341.94|339.94|342.05|340.05|341.91|339.91|27
1727138300000|2024-09-24 00:38:20|341.95|339.95|341.95|339.95|341.99|339.99|341.89|339.89|25
1727138310000|2024-09-24 00:38:30|341.94|339.94|342|340|342.06|340.06|341.94|339.94|23
1727138320000|2024-09-24 00:38:40|342.01|340.01|342.07|340.07|342.07|340.07|342.01|340.01|16
1727138330000|2024-09-24 00:38:50|342.08|340.08|342.2|340.2|342.21|340.21|342.08|340.08|19
1727138340000|2024-09-24 00:39:00|342.19|340.19|342.18|340.18|342.19|340.19|342.09|340.09|17
1727138350000|2024-09-24 00:39:10|342.17|340.17|341.97|339.97|342.17|340.17|341.97|339.97|22
1727138360000|2024-09-24 00:39:20|341.98|339.98|341.78|339.78|341.98|339.98|341.74|339.74|16
1727138370000|2024-09-24 00:39:30|341.77|339.77|341.54|339.54|341.78|339.78|341.51|339.51|21
1727138380000|2024-09-24 00:39:40|341.55|339.55|341.56|339.56|341.58|339.58|341.55|339.55|20
1727138390000|2024-09-24 00:39:50|341.58|339.58|341.43|339.43|341.59|339.59|341.43|339.43|23
1727138400000|2024-09-24 00:40:00|341.42|339.42|341.43|339.43|341.51|339.51|341.29|339.29|25
1727138410000|2024-09-24 00:40:10|341.41|339.41|341.07|339.07|341.42|339.42|340.86|338.86|25
1727138420000|2024-09-24 00:40:20|340.99|338.99|340.95|338.95|341.09|339.09|340.95|338.95|23
1727138430000|2024-09-24 00:40:30|340.99|338.99|341.07|339.07|341.1|339.1|340.78|338.78|17
1727138440000|2024-09-24 00:40:40|341.02|339.02|340.75|338.75|341.02|339.02|340.75|338.75|10
1727138450000|2024-09-24 00:40:50|340.62|338.62|340.32|338.32|340.65|338.65|340.3|338.3|23
1727138460000|2024-09-24 00:41:00|340.28|338.28|340.38|338.38|340.49|338.49|340.21|338.21|30
1727138470000|2024-09-24 00:41:10|340.34|338.34|340.01|338.01|340.38|338.38|340|338|31
1727138480000|2024-09-24 00:41:20|339.91|337.91|339.63|337.63|339.95|337.95|339.62|337.62|31
1727138490000|2024-09-24 00:41:30|339.62|337.62|339.54|337.54|339.77|337.77|339.53|337.53|27
1727138500000|2024-09-24 00:41:40|339.52|337.52|339.66|337.66|339.85|337.85|339.52|337.52|23
1727138510000|2024-09-24 00:41:50|339.67|337.67|339.42|337.42|339.68|337.68|339.35|337.35|23
1727138520000|2024-09-24 00:42:00|339.44|337.44|339.26|337.26|339.56|337.56|339.23|337.23|29
1727138530000|2024-09-24 00:42:10|339.25|337.25|339.14|337.14|339.32|337.32|339.11|337.11|25
1727138540000|2024-09-24 00:42:20|339.18|337.18|339.44|337.44|339.57|337.57|339.17|337.17|28
1727138550000|2024-09-24 00:42:30|339.42|337.42|339.43|337.43|339.43|337.43|339.23|337.23|19
1727138560000|2024-09-24 00:42:40|339.44|337.44|340.2|338.2|340.35|338.35|339.38|337.38|25
1727138570000|2024-09-24 00:42:50|340.34|338.34|340.48|338.48|340.51|338.51|340.34|338.34|22
1727138580000|2024-09-24 00:43:00|340.51|338.51|340.67|338.67|340.67|338.67|340.39|338.39|28
1727138590000|2024-09-24 00:43:10|340.64|338.64|340.73|338.73|340.73|338.73|340.6|338.6|16
1727138600000|2024-09-24 00:43:20|340.74|338.74|341.33|339.33|341.33|339.33|340.74|338.74|26
1727138610000|2024-09-24 00:43:30|341.36|339.36|342.08|340.08|342.15|340.15|341.36|339.36|29
1727138620000|2024-09-24 00:43:40|342.15|340.15|342.35|340.35|342.37|340.37|342.02|340.02|28
1727138630000|2024-09-24 00:43:50|342.33|340.33|341.7|339.7|342.33|340.33|341.7|339.7|30
1727138640000|2024-09-24 00:44:00|341.75|339.75|341.78|339.78|341.85|339.85|341.62|339.62|25
1727138650000|2024-09-24 00:44:10|341.77|339.77|342.02|340.02|342.04|340.04|341.62|339.62|28
1727138660000|2024-09-24 00:44:20|342.03|340.03|341.9|339.9|342.07|340.07|341.78|339.78|30
1727138670000|2024-09-24 00:44:30|341.94|339.94|341.75|339.75|341.97|339.97|341.65|339.65|26
1727138680000|2024-09-24 00:44:40|341.7|339.7|341.78|339.78|341.93|339.93|341.67|339.67|26
1727138690000|2024-09-24 00:44:50|341.86|339.86|342.11|340.11|342.11|340.11|341.86|339.86|23
1727138700000|2024-09-24 00:45:00|342.12|340.12|341.86|339.86|342.12|340.12|341.86|339.86|25
1727138710000|2024-09-24 00:45:10|341.91|339.91|341.39|339.39|341.92|339.92|341.39|339.39|27
1727138720000|2024-09-24 00:45:20|341.38|339.38|340.43|338.43|341.38|339.38|340.35|338.35|33
1727138730000|2024-09-24 00:45:30|340.41|338.41|340.62|338.62|340.86|338.86|340.41|338.41|24
1727138740000|2024-09-24 00:45:40|340.71|338.71|340.87|338.87|340.87|338.87|340.71|338.71|18
1727138750000|2024-09-24 00:45:50|340.84|338.84|340.68|338.68|340.87|338.87|340.58|338.58|17
1727138760000|2024-09-24 00:46:00|340.69|338.69|340.49|338.49|340.71|338.71|340.49|338.49|20
1727138770000|2024-09-24 00:46:10|340.47|338.47|340.38|338.38|340.47|338.47|340.37|338.37|9
1727138780000|2024-09-24 00:46:20|340.41|338.41|340.86|338.86|340.9|338.9|340.41|338.41|15
1727138790000|2024-09-24 00:46:30|340.85|338.85|340.67|338.67|340.86|338.86|340.52|338.52|26
1727138800000|2024-09-24 00:46:40|340.73|338.73|341.02|339.02|341.02|339.02|340.73|338.73|19
1727138810000|2024-09-24 00:46:50|340.97|338.97|340.69|338.69|340.98|338.98|340.56|338.56|26
1727138820000|2024-09-24 00:47:00|340.67|338.67|340.7|338.7|340.74|338.74|340.61|338.61|20
1727138830000|2024-09-24 00:47:10|340.62|338.62|340.78|338.78|340.91|338.91|340.59|338.59|24
1727138840000|2024-09-24 00:47:20|340.72|338.72|340.93|338.93|340.93|338.93|340.71|338.71|25
1727138850000|2024-09-24 00:47:30|341|339|340.88|338.88|341.1|339.1|340.88|338.88|27
1727138860000|2024-09-24 00:47:40|340.94|338.94|340.96|338.96|341.08|339.08|340.86|338.86|24
1727138870000|2024-09-24 00:47:50|341.02|339.02|340.69|338.69|341.03|339.03|340.66|338.66|29
1727138880000|2024-09-24 00:48:00|340.68|338.68|340.57|338.57|340.68|338.68|340.41|338.41|22
1727138890000|2024-09-24 00:48:10|340.61|338.61|340.41|338.41|340.82|338.82|340.41|338.41|23
1727138900000|2024-09-24 00:48:20|340.4|338.4|340.06|338.06|340.41|338.41|339.97|337.97|8
1727138910000|2024-09-24 00:48:30|340.05|338.05|340.4|338.4|340.42|338.42|340.01|338.01|24
1727138920000|2024-09-24 00:48:40|340.36|338.36|340.3|338.3|340.41|338.41|340.23|338.23|20
1727138930000|2024-09-24 00:48:50|340.31|338.31|340.37|338.37|340.41|338.41|340.27|338.27|16
1727138940000|2024-09-24 00:49:00|340.26|338.26|340.03|338.03|340.41|338.41|339.98|337.98|25
1727138950000|2024-09-24 00:49:10|340.04|338.04|340.06|338.06|340.14|338.14|339.96|337.96|25
1727138960000|2024-09-24 00:49:20|340.05|338.05|340.06|338.06|340.13|338.13|340.05|338.05|15
1727138970000|2024-09-24 00:49:30|340.05|338.05|340.27|338.27|340.28|338.28|340.05|338.05|19
1727138980000|2024-09-24 00:49:40|340.28|338.28|340.3|338.3|340.39|338.39|340.25|338.25|14
1727138990000|2024-09-24 00:49:50|340.29|338.29|340.2|338.2|340.29|338.29|340.19|338.19|12
1727139000000|2024-09-24 00:50:00|340.19|338.19|339.99|337.99|340.21|338.21|339.94|337.94|22
1727139010000|2024-09-24 00:50:10|339.98|337.98|340.18|338.18|340.18|338.18|339.93|337.93|20
1727139020000|2024-09-24 00:50:20|340.17|338.17|340.64|338.64|340.75|338.75|340.17|338.17|32
1727139030000|2024-09-24 00:50:30|340.67|338.67|340.45|338.45|340.72|338.72|340.45|338.45|22
1727139040000|2024-09-24 00:50:40|340.44|338.44|340.54|338.54|340.59|338.59|340.41|338.41|21
1727139050000|2024-09-24 00:50:50|340.55|338.55|340.53|338.53|340.68|338.68|340.51|338.51|27
1727139060000|2024-09-24 00:51:00|340.55|338.55|340.64|338.64|340.65|338.65|340.43|338.43|22
1727139070000|2024-09-24 00:51:10|340.6|338.6|340.57|338.57|340.6|338.6|340.49|338.49|20
1727139080000|2024-09-24 00:51:20|340.61|338.61|340.81|338.81|340.81|338.81|340.56|338.56|21
1727139090000|2024-09-24 00:51:30|340.82|338.82|340.7|338.7|340.82|338.82|340.65|338.65|19
1727139100000|2024-09-24 00:51:40|340.73|338.73|340.86|338.86|340.87|338.87|340.7|338.7|15
1727139110000|2024-09-24 00:51:50|340.92|338.92|340.74|338.74|340.92|338.92|340.74|338.74|24
1727139120000|2024-09-24 00:52:00|340.71|338.71|340.86|338.86|340.86|338.86|340.62|338.62|23
1727139130000|2024-09-24 00:52:10|340.88|338.88|340.55|338.55|340.88|338.88|340.55|338.55|21
1727139140000|2024-09-24 00:52:20|340.54|338.54|340.67|338.67|340.67|338.67|340.52|338.52|17
1727139150000|2024-09-24 00:52:30|340.68|338.68|340.43|338.43|340.79|338.79|340.43|338.43|26
1727139160000|2024-09-24 00:52:40|340.4|338.4|340.42|338.42|340.43|338.43|340.32|338.32|22
1727139170000|2024-09-24 00:52:50|340.43|338.43|340.33|338.33|340.46|338.46|340.33|338.33|24
1727139180000|2024-09-24 00:53:00|340.38|338.38|340.43|338.43|340.46|338.46|340.37|338.37|26
1727139190000|2024-09-24 00:53:10|340.4|338.4|340.12|338.12|340.44|338.44|340.12|338.12|23
1727139200000|2024-09-24 00:53:20|340.13|338.13|340.19|338.19|340.22|338.22|340.03|338.03|22
1727139210000|2024-09-24 00:53:30|340.16|338.16|339.97|337.97|340.18|338.18|339.95|337.95|24
1727139220000|2024-09-24 00:53:40|339.95|337.95|339.66|337.66|339.99|337.99|339.66|337.66|26
1727139230000|2024-09-24 00:53:50|339.67|337.67|339.68|337.68|339.75|337.75|339.67|337.67|16
1727139240000|2024-09-24 00:54:00|339.63|337.63|339.44|337.44|339.64|337.64|339.39|337.39|26
1727139250000|2024-09-24 00:54:10|339.43|337.43|339.7|337.7|339.71|337.71|339.43|337.43|27
1727139260000|2024-09-24 00:54:20|339.69|337.69|339.73|337.73|339.79|337.79|339.62|337.62|19
1727139270000|2024-09-24 00:54:30|339.69|337.69|339.55|337.55|339.71|337.71|339.52|337.52|14
1727139280000|2024-09-24 00:54:40|339.54|337.54|339.62|337.62|339.67|337.67|339.54|337.54|15
1727139290000|2024-09-24 00:54:50|339.61|337.61|339.63|337.63|339.63|337.63|339.58|337.58|11
1727139300000|2024-09-24 00:55:00|339.65|337.65|339.6|337.6|339.68|337.68|339.56|337.56|22
1727139310000|2024-09-24 00:55:10|339.59|337.59|339.64|337.64|339.67|337.67|339.55|337.55|22
1727139320000|2024-09-24 00:55:20|339.67|337.67|339.87|337.87|339.87|337.87|339.67|337.67|17
1727139330000|2024-09-24 00:55:30|339.83|337.83|339.82|337.82|339.94|337.94|339.79|337.79|22
1727139340000|2024-09-24 00:55:40|339.81|337.81|339.84|337.84|339.92|337.92|339.8|337.8|13
1727139350000|2024-09-24 00:55:50|339.85|337.85|339.75|337.75|339.9|337.9|339.75|337.75|13
1727139360000|2024-09-24 00:56:00|339.74|337.74|339.68|337.68|339.74|337.74|339.62|337.62|26
1727139370000|2024-09-24 00:56:10|339.67|337.67|339.74|337.74|339.74|337.74|339.6|337.6|15
1727139380000|2024-09-24 00:56:20|339.76|337.76|339.68|337.68|339.78|337.78|339.63|337.63|21
1727139390000|2024-09-24 00:56:30|339.7|337.7|339.93|337.93|339.94|337.94|339.7|337.7|23
1727139400000|2024-09-24 00:56:40|339.95|337.95|339.94|337.94|339.99|337.99|339.91|337.91|16
1727139410000|2024-09-24 00:56:50|339.96|337.96|340.07|338.07|340.09|338.09|339.96|337.96|11
1727139420000|2024-09-24 00:57:00|340.06|338.06|340.05|338.05|340.07|338.07|340.05|338.05|3
1727139430000|2024-09-24 00:57:10|340.07|338.07|340.05|338.05|340.08|338.08|340.05|338.05|6
1727139440000|2024-09-24 00:57:20|340.07|338.07|340.04|338.04|340.09|338.09|340.03|338.03|8
1727139450000|2024-09-24 00:57:30|340.02|338.02|339.9|337.9|340.02|338.02|339.9|337.9|21
1727139460000|2024-09-24 00:57:40|339.94|337.94|339.99|337.99|340.02|338.02|339.9|337.9|16
1727139470000|2024-09-24 00:57:50|339.96|337.96|339.85|337.85|339.96|337.96|339.85|337.85|9
1727139480000|2024-09-24 00:58:00|339.91|337.91|339.94|337.94|339.95|337.95|339.89|337.89|5
1727139490000|2024-09-24 00:58:10|339.91|337.91|339.73|337.73|339.95|337.95|339.72|337.72|19
1727139500000|2024-09-24 00:58:20|339.74|337.74|339.88|337.88|339.88|337.88|339.71|337.71|18
1727139510000|2024-09-24 00:58:30|339.91|337.91|339.87|337.87|339.94|337.94|339.83|337.83|12
1727139520000|2024-09-24 00:58:40|339.88|337.88|339.71|337.71|339.88|337.88|339.71|337.71|18
1727139530000|2024-09-24 00:58:50|339.69|337.69|339.44|337.44|339.69|337.69|339.43|337.43|23
1727139540000|2024-09-24 00:59:00|339.42|337.42|339.43|337.43|339.46|337.46|339.4|337.4|18
1727139550000|2024-09-24 00:59:10|339.45|337.45|339.46|337.46|339.59|337.59|339.45|337.45|15
1727139560000|2024-09-24 00:59:20|339.49|337.49|339.45|337.45|339.5|337.5|339.45|337.45|21
1727139570000|2024-09-24 00:59:30|339.47|337.47|339.49|337.49|339.54|337.54|339.47|337.47|18
1727139580000|2024-09-24 00:59:40|339.5|337.5|339.57|337.57|339.58|337.58|339.49|337.49|13
1727139590000|2024-09-24 00:59:50|339.58|337.58|339.44|337.44|339.58|337.58|339.41|337.41|17
1727139600000|2024-09-24 01:00:00|339.47|337.47|339.36|337.36|339.53|337.53|339.33|337.33|23
1727139610000|2024-09-24 01:00:10|339.37|337.37|339.4|337.4|339.41|337.41|339.36|337.36|12
1727139620000|2024-09-24 01:00:20|339.38|337.38|339.4|337.4|339.43|337.43|339.31|337.31|18
1727139630000|2024-09-24 01:00:30|339.39|337.39|339.3|337.3|339.39|337.39|339.22|337.22|25
1727139640000|2024-09-24 01:00:40|339.29|337.29|339.3|337.3|339.31|337.31|339.18|337.18|24
1727139650000|2024-09-24 01:00:50|339.26|337.26|339.19|337.19|339.26|337.26|339.18|337.18|24
1727139660000|2024-09-24 01:01:00|339.2|337.2|339.18|337.18|339.23|337.23|339.17|337.17|20
1727139670000|2024-09-24 01:01:10|339.2|337.2|339.24|337.24|339.43|337.43|339.18|337.18|24
1727139680000|2024-09-24 01:01:20|339.27|337.27|339.34|337.34|339.35|337.35|339.25|337.25|14
1727139690000|2024-09-24 01:01:30|339.32|337.32|339.42|337.42|339.45|337.45|339.31|337.31|16
1727139700000|2024-09-24 01:01:40|339.43|337.43|339.29|337.29|339.46|337.46|339.27|337.27|18
1727139710000|2024-09-24 01:01:50|339.27|337.27|339.11|337.11|339.27|337.27|339.09|337.09|22
1727139720000|2024-09-24 01:02:00|339.12|337.12|339.09|337.09|339.13|337.13|339.08|337.08|24
1727139730000|2024-09-24 01:02:10|339.08|337.08|339.27|337.27|339.3|337.3|339.05|337.05|20
1727139740000|2024-09-24 01:02:20|339.31|337.31|339.4|337.4|339.45|337.45|339.31|337.31|17
1727139750000|2024-09-24 01:02:30|339.36|337.36|339.4|337.4|339.4|337.4|339.36|337.36|14
1727139760000|2024-09-24 01:02:40|339.41|337.41|339.42|337.42|339.51|337.51|339.41|337.41|12
1727139770000|2024-09-24 01:02:50|339.41|337.41|339.42|337.42|339.43|337.43|339.32|337.32|19
1727139780000|2024-09-24 01:03:00|339.43|337.43|339.24|337.24|339.46|337.46|339.24|337.24|21
1727139790000|2024-09-24 01:03:10|339.22|337.22|339.23|337.23|339.32|337.32|339.21|337.21|19
1727139800000|2024-09-24 01:03:20|339.22|337.22|339.11|337.11|339.22|337.22|339.02|337.02|19
1727139810000|2024-09-24 01:03:30|339.13|337.13|339.28|337.28|339.28|337.28|339.1|337.1|10
1727139820000|2024-09-24 01:03:40|339.24|337.24|339.53|337.53|339.53|337.53|339.24|337.24|17
1727139830000|2024-09-24 01:03:50|339.52|337.52|339.77|337.77|339.77|337.77|339.52|337.52|18
1727139840000|2024-09-24 01:04:00|339.74|337.74|339.81|337.81|339.82|337.82|339.65|337.65|27
1727139850000|2024-09-24 01:04:10|339.82|337.82|339.74|337.74|339.9|337.9|339.74|337.74|19
1727139860000|2024-09-24 01:04:20|339.78|337.78|339.9|337.9|339.9|337.9|339.78|337.78|12
1727139870000|2024-09-24 01:04:30|339.92|337.92|339.91|337.91|339.94|337.94|339.9|337.9|4
1727139880000|2024-09-24 01:04:40|339.92|337.92|339.96|337.96|339.96|337.96|339.9|337.9|6
1727139890000|2024-09-24 01:04:50|339.97|337.97|339.96|337.96|339.97|337.97|339.9|337.9|9
1727139900000|2024-09-24 01:05:00|339.95|337.95|339.9|337.9|339.97|337.97|339.9|337.9|17
1727139910000|2024-09-24 01:05:10|339.92|337.92|339.93|337.93|339.97|337.97|339.9|337.9|14
1727139920000|2024-09-24 01:05:20|339.94|337.94|340.09|338.09|340.09|338.09|339.94|337.94|6
1727139930000|2024-09-24 01:05:30|340.1|338.1|340.1|338.1|340.1|338.1|340.09|338.09|5
1727139940000|2024-09-24 01:05:40|340.11|338.11|340.1|338.1|340.15|338.15|340.09|338.09|9
1727139950000|2024-09-24 01:05:50|340.11|338.11|340.09|338.09|340.13|338.13|340.09|338.09|10
1727139960000|2024-09-24 01:06:00|340.1|338.1|339.99|337.99|340.13|338.13|339.98|337.98|13
1727139970000|2024-09-24 01:06:10|339.98|337.98|340.06|338.06|340.06|338.06|339.85|337.85|18
1727139980000|2024-09-24 01:06:20|340.05|338.05|340.04|338.04|340.09|338.09|340.01|338.01|21
1727139990000|2024-09-24 01:06:30|340.03|338.03|340.08|338.08|340.08|338.08|339.99|337.99|10
1727140000000|2024-09-24 01:06:40|340.06|338.06|340.09|338.09|340.09|338.09|340.06|338.06|8
1727140010000|2024-09-24 01:06:50|340.07|338.07|340.08|338.08|340.09|338.09|340.06|338.06|11
1727140020000|2024-09-24 01:07:00|340.09|338.09|340.37|338.37|340.38|338.38|340.08|338.08|21
1727140030000|2024-09-24 01:07:10|340.34|338.34|340.27|338.27|340.39|338.39|340.27|338.27|20
1727140040000|2024-09-24 01:07:20|340.26|338.26|340.47|338.47|340.47|338.47|340.16|338.16|25
1727140050000|2024-09-24 01:07:30|340.45|338.45|340.41|338.41|340.46|338.46|340.36|338.36|18
1727140060000|2024-09-24 01:07:40|340.4|338.4|340.24|338.24|340.4|338.4|340.21|338.21|17
1727140070000|2024-09-24 01:07:50|340.23|338.23|340.3|338.3|340.31|338.31|340.23|338.23|15
1727140080000|2024-09-24 01:08:00|340.29|338.29|340.39|338.39|340.39|338.39|340.22|338.22|16
1727140090000|2024-09-24 01:08:10|340.41|338.41|340.42|338.42|340.44|338.44|340.34|338.34|25
1727140100000|2024-09-24 01:08:20|340.45|338.45|340.48|338.48|340.49|338.49|340.45|338.45|13
1727140110000|2024-09-24 01:08:30|340.5|338.5|340.55|338.55|340.56|338.56|340.49|338.49|12
1727140120000|2024-09-24 01:08:40|340.52|338.52|340.79|338.79|340.79|338.79|340.52|338.52|13
1727140140000|2024-09-24 01:09:00|340.77|338.77|340.74|338.74|340.77|338.77|340.66|338.66|23
1727140150000|2024-09-24 01:09:10|340.72|338.72|340.69|338.69|340.78|338.78|340.69|338.69|16
1727140160000|2024-09-24 01:09:20|340.67|338.67|340.43|338.43|340.67|338.67|340.41|338.41|16
1727140170000|2024-09-24 01:09:30|340.42|338.42|340.38|338.38|340.42|338.42|340.33|338.33|19
1727140180000|2024-09-24 01:09:40|340.37|338.37|340.41|338.41|340.41|338.41|340.33|338.33|8
1727140190000|2024-09-24 01:09:50|340.42|338.42|340.4|338.4|340.42|338.42|340.4|338.4|3
1727140200000|2024-09-24 01:10:00|340.38|338.38|340.42|338.42|340.5|338.5|340.38|338.38|18
1727140210000|2024-09-24 01:10:10|340.4|338.4|340.54|338.54|340.64|338.64|340.4|338.4|14
1727140220000|2024-09-24 01:10:20|340.53|338.53|340.54|338.54|340.59|338.59|340.53|338.53|13
1727140230000|2024-09-24 01:10:30|340.55|338.55|340.55|338.55|340.59|338.59|340.54|338.54|10
1727140240000|2024-09-24 01:10:40|340.53|338.53|340.39|338.39|340.54|338.54|340.37|338.37|16
1727140250000|2024-09-24 01:10:50|340.4|338.4|340.41|338.41|340.42|338.42|340.39|338.39|5
1727140260000|2024-09-24 01:11:00|340.4|338.4|340.41|338.41|340.45|338.45|340.38|338.38|17
1727140270000|2024-09-24 01:11:10|340.42|338.42|340.49|338.49|340.49|338.49|340.42|338.42|18
1727140280000|2024-09-24 01:11:20|340.45|338.45|340.52|338.52|340.54|338.54|340.43|338.43|13
1727140290000|2024-09-24 01:11:30|340.51|338.51|340.48|338.48|340.51|338.51|340.45|338.45|15
1727140300000|2024-09-24 01:11:40|340.49|338.49|340.62|338.62|340.63|338.63|340.49|338.49|18
1727140310000|2024-09-24 01:11:50|340.61|338.61|340.6|338.6|340.63|338.63|340.57|338.57|18
1727140320000|2024-09-24 01:12:00|340.59|338.59|340.32|338.32|340.59|338.59|340.31|338.31|26
1727140330000|2024-09-24 01:12:10|340.33|338.33|340.31|338.31|340.33|338.33|340.28|338.28|13
1727140340000|2024-09-24 01:12:20|340.3|338.3|340.33|338.33|340.33|338.33|340.28|338.28|12
1727140350000|2024-09-24 01:12:30|340.3|338.3|340.42|338.42|340.42|338.42|340.26|338.26|22
1727140360000|2024-09-24 01:12:40|340.41|338.41|340.48|338.48|340.48|338.48|340.39|338.39|13
1727140370000|2024-09-24 01:12:50|340.47|338.47|340.44|338.44|340.48|338.48|340.37|338.37|15
1727140380000|2024-09-24 01:13:00|340.45|338.45|340.47|338.47|340.51|338.51|340.45|338.45|18
1727140390000|2024-09-24 01:13:10|340.46|338.46|340.36|338.36|340.47|338.47|340.34|338.34|17
1727140400000|2024-09-24 01:13:20|340.38|338.38|340.31|338.31|340.39|338.39|340.31|338.31|16
1727140410000|2024-09-24 01:13:30|340.32|338.32|340.46|338.46|340.48|338.48|340.32|338.32|21
1727140420000|2024-09-24 01:13:40|340.49|338.49|340.52|338.52|340.54|338.54|340.48|338.48|11
1727140430000|2024-09-24 01:13:50|340.51|338.51|340.47|338.47|340.56|338.56|340.47|338.47|9
1727140440000|2024-09-24 01:14:00|340.48|338.48|340.54|338.54|340.54|338.54|340.42|338.42|18
1727140450000|2024-09-24 01:14:10|340.53|338.53|340.5|338.5|340.53|338.53|340.48|338.48|12
1727140460000|2024-09-24 01:14:20|340.48|338.48|340.41|338.41|340.52|338.52|340.4|338.4|19
1727140470000|2024-09-24 01:14:30|340.4|338.4|340.33|338.33|340.4|338.4|340.3|338.3|11
1727140480000|2024-09-24 01:14:40|340.34|338.34|340.23|338.23|340.41|338.41|340.22|338.22|17
1727140490000|2024-09-24 01:14:50|340.24|338.24|340.29|338.29|340.36|338.36|340.24|338.24|20
1727140500000|2024-09-24 01:15:00|340.25|338.25|340.31|338.31|340.39|338.39|340.25|338.25|19
1727140510000|2024-09-24 01:15:10|340.34|338.34|340.46|338.46|340.48|338.48|340.32|338.32|22
1727140520000|2024-09-24 01:15:20|340.42|338.42|340.43|338.43|340.46|338.46|340.36|338.36|17
1727140530000|2024-09-24 01:15:30|340.45|338.45|340.48|338.48|340.48|338.48|340.41|338.41|13
1727140540000|2024-09-24 01:15:40|340.46|338.46|340.64|338.64|340.64|338.64|340.46|338.46|18
1727140550000|2024-09-24 01:15:50|340.65|338.65|340.74|338.74|340.75|338.75|340.64|338.64|19
1727140560000|2024-09-24 01:16:00|340.73|338.73|340.74|338.74|340.76|338.76|340.7|338.7|19
1727140570000|2024-09-24 01:16:10|340.76|338.76|340.79|338.79|340.79|338.79|340.69|338.69|14
1727140580000|2024-09-24 01:16:20|340.77|338.77|340.76|338.76|340.77|338.77|340.63|338.63|18
1727140590000|2024-09-24 01:16:30|340.77|338.77|340.76|338.76|340.78|338.78|340.75|338.75|7
1727140600000|2024-09-24 01:16:40|340.77|338.77|340.79|338.79|340.79|338.79|340.75|338.75|10
1727140610000|2024-09-24 01:16:50|340.78|338.78|340.76|338.76|340.79|338.79|340.76|338.76|6
1727140620000|2024-09-24 01:17:00|340.77|338.77|340.79|338.79|340.79|338.79|340.77|338.77|3
1727140640000|2024-09-24 01:17:20|340.8|338.8|340.92|338.92|340.92|338.92|340.79|338.79|10
1727140650000|2024-09-24 01:17:30|340.89|338.89|340.9|338.9|340.93|338.93|340.89|338.89|10
1727140660000|2024-09-24 01:17:40|340.95|338.95|341.26|339.26|341.26|339.26|340.95|338.95|12
1727140670000|2024-09-24 01:17:50|341.28|339.28|341.66|339.66|341.66|339.66|341.28|339.28|13
1727140680000|2024-09-24 01:18:00|341.65|339.65|341.63|339.63|341.69|339.69|341.63|339.63|20
1727140690000|2024-09-24 01:18:10|341.66|339.66|341.59|339.59|341.71|339.71|341.57|339.57|23
1727140700000|2024-09-24 01:18:20|341.58|339.58|341.56|339.56|341.62|339.62|341.52|339.52|21
1727140710000|2024-09-24 01:18:30|341.53|339.53|341.54|339.54|341.57|339.57|341.48|339.48|22
1727140720000|2024-09-24 01:18:40|341.61|339.61|341.58|339.58|341.63|339.63|341.48|339.48|23
1727140730000|2024-09-24 01:18:50|341.65|339.65|341.7|339.7|341.73|339.73|341.61|339.61|16
1727140740000|2024-09-24 01:19:00|341.67|339.67|341.49|339.49|341.68|339.68|341.49|339.49|20
1727140750000|2024-09-24 01:19:10|341.55|339.55|341.46|339.46|341.55|339.55|341.46|339.46|9
1727140760000|2024-09-24 01:19:20|341.45|339.45|341.33|339.33|341.45|339.45|341.33|339.33|19
1727140780000|2024-09-24 01:19:40|341.3|339.3|341.04|339.04|341.3|339.3|341.04|339.04|19
1727140790000|2024-09-24 01:19:50|341.06|339.06|340.99|338.99|341.17|339.17|340.99|338.99|26
1727140800000|2024-09-24 01:20:00|340.96|338.96|341.03|339.03|341.07|339.07|340.95|338.95|18
1727140810000|2024-09-24 01:20:10|341.04|339.04|341.02|339.02|341.08|339.08|341.01|339.01|17
1727140820000|2024-09-24 01:20:20|341.07|339.07|341.12|339.12|341.13|339.13|341.01|339.01|17
1727140830000|2024-09-24 01:20:30|341.08|339.08|341.18|339.18|341.23|339.23|341.05|339.05|14
1727140840000|2024-09-24 01:20:40|341.16|339.16|341.03|339.03|341.27|339.27|341.03|339.03|17
1727140850000|2024-09-24 01:20:50|341.08|339.08|341.04|339.04|341.13|339.13|340.99|338.99|19
1727140860000|2024-09-24 01:21:00|341.03|339.03|341.02|339.02|341.07|339.07|341.02|339.02|11
1727140870000|2024-09-24 01:21:10|341|339|341.05|339.05|341.08|339.08|340.96|338.96|20
1727140880000|2024-09-24 01:21:20|341.06|339.06|341.05|339.05|341.07|339.07|340.94|338.94|17
1727140890000|2024-09-24 01:21:30|341.02|339.02|341|339|341.07|339.07|341|339|16
1727140900000|2024-09-24 01:21:40|341.01|339.01|340.9|338.9|341.01|339.01|340.79|338.79|19
1727140910000|2024-09-24 01:21:50|340.89|338.89|340.8|338.8|340.91|338.91|340.78|338.78|16
1727140920000|2024-09-24 01:22:00|340.78|338.78|340.75|338.75|340.8|338.8|340.63|338.63|20
1727140930000|2024-09-24 01:22:10|340.81|338.81|340.57|338.57|340.81|338.81|340.57|338.57|13
1727140940000|2024-09-24 01:22:20|340.62|338.62|340.69|338.69|340.7|338.7|340.58|338.58|20
1727140950000|2024-09-24 01:22:30|340.66|338.66|340.56|338.56|340.66|338.66|340.52|338.52|18
1727140960000|2024-09-24 01:22:40|340.59|338.59|340.65|338.65|340.65|338.65|340.58|338.58|15
1727140970000|2024-09-24 01:22:50|340.66|338.66|340.66|338.66|340.7|338.7|340.64|338.64|16
1727140980000|2024-09-24 01:23:00|340.73|338.73|340.72|338.72|340.75|338.75|340.67|338.67|15
1727140990000|2024-09-24 01:23:10|340.7|338.7|340.51|338.51|340.7|338.7|340.51|338.51|18
1727141000000|2024-09-24 01:23:20|340.5|338.5|340.52|338.52|340.53|338.53|340.43|338.43|17
1727141010000|2024-09-24 01:23:30|340.51|338.51|340.48|338.48|340.53|338.53|340.44|338.44|15
1727141020000|2024-09-24 01:23:40|340.49|338.49|340.48|338.48|340.5|338.5|340.43|338.43|12
1727141030000|2024-09-24 01:23:50|340.49|338.49|340.41|338.41|340.5|338.5|340.41|338.41|9
1727141040000|2024-09-24 01:24:00|340.37|338.37|340.16|338.16|340.37|338.37|340.16|338.16|16
1727141050000|2024-09-24 01:24:10|340.17|338.17|340.09|338.09|340.17|338.17|340.09|338.09|13
1727141060000|2024-09-24 01:24:20|340.13|338.13|340.1|338.1|340.13|338.13|340.04|338.04|7
1727141070000|2024-09-24 01:24:30|340.04|338.04|340.1|338.1|340.11|338.11|340.04|338.04|13
1727141080000|2024-09-24 01:24:40|340.11|338.11|339.84|337.84|340.11|338.11|339.79|337.79|18
1727141090000|2024-09-24 01:24:50|339.83|337.83|339.85|337.85|339.93|337.93|339.79|337.79|18
1727141100000|2024-09-24 01:25:00|339.84|337.84|339.82|337.82|339.84|337.84|339.75|337.75|19
1727141110000|2024-09-24 01:25:10|339.89|337.89|339.71|337.71|339.92|337.92|339.66|337.66|25
1727141120000|2024-09-24 01:25:20|339.72|337.72|339.5|337.5|339.73|337.73|339.5|337.5|21
1727141130000|2024-09-24 01:25:30|339.48|337.48|339.35|337.35|339.49|337.49|339.35|337.35|25
1727141140000|2024-09-24 01:25:40|339.33|337.33|339.25|337.25|339.33|337.33|339.14|337.14|20
1727141150000|2024-09-24 01:25:50|339.26|337.26|339.63|337.63|339.63|337.63|339.26|337.26|20
1727141160000|2024-09-24 01:26:00|339.62|337.62|339.62|337.62|339.67|337.67|339.48|337.48|22
1727141170000|2024-09-24 01:26:10|339.61|337.61|339.36|337.36|339.61|337.61|339.36|337.36|25
1727141180000|2024-09-24 01:26:20|339.33|337.33|339.21|337.21|339.43|337.43|339.2|337.2|19
1727141190000|2024-09-24 01:26:30|339.22|337.22|339.46|337.46|339.48|337.48|339.22|337.22|19
1727141200000|2024-09-24 01:26:40|339.48|337.48|339.26|337.26|339.48|337.48|339.24|337.24|19
1727141210000|2024-09-24 01:26:50|339.25|337.25|339.32|337.32|339.33|337.33|339.22|337.22|19
1727141220000|2024-09-24 01:27:00|339.29|337.29|339.23|337.23|339.4|337.4|339.23|337.23|23
1727141230000|2024-09-24 01:27:10|339.22|337.22|339.16|337.16|339.25|337.25|339.08|337.08|26
1727141240000|2024-09-24 01:27:20|339.19|337.19|339.34|337.34|339.34|337.34|339.12|337.12|17
1727141250000|2024-09-24 01:27:30|339.41|337.41|339.5|337.5|339.5|337.5|339.4|337.4|14
1727141260000|2024-09-24 01:27:40|339.47|337.47|339.74|337.74|339.75|337.75|339.47|337.47|16
1727141270000|2024-09-24 01:27:50|339.73|337.73|339.73|337.73|339.74|337.74|339.6|337.6|19
1727141280000|2024-09-24 01:28:00|339.74|337.74|339.57|337.57|339.76|337.76|339.57|337.57|27
1727141290000|2024-09-24 01:28:10|339.59|337.59|339.64|337.64|339.65|337.65|339.55|337.55|23
1727141300000|2024-09-24 01:28:20|339.65|337.65|339.59|337.59|339.68|337.68|339.56|337.56|19
1727141310000|2024-09-24 01:28:30|339.6|337.6|339.47|337.47|339.69|337.69|339.46|337.46|21
1727141320000|2024-09-24 01:28:40|339.48|337.48|339.38|337.38|339.49|337.49|339.38|337.38|19
1727141330000|2024-09-24 01:28:50|339.39|337.39|339.46|337.46|339.46|337.46|339.39|337.39|14
1727141340000|2024-09-24 01:29:00|339.47|337.47|339.47|337.47|339.5|337.5|339.47|337.47|7
1727141350000|2024-09-24 01:29:10|339.46|337.46|339.45|337.45|339.48|337.48|339.4|337.4|13
1727141360000|2024-09-24 01:29:20|339.46|337.46|339.37|337.37|339.46|337.46|339.37|337.37|6
1727141370000|2024-09-24 01:29:30|339.33|337.33|339.21|337.21|339.33|337.33|339.21|337.21|9
1727141380000|2024-09-24 01:29:40|339.22|337.22|339.24|337.24|339.29|337.29|339.22|337.22|10
1727141390000|2024-09-24 01:29:50|339.28|337.28|339.35|337.35|339.35|337.35|339.28|337.28|10
1727141400000|2024-09-24 01:30:00|339.43|337.43|339.5|337.5|339.55|337.55|339.4|337.4|25
1727141410000|2024-09-24 01:30:10|339.51|337.51|339.28|337.28|339.52|337.52|339.27|337.27|18
1727141420000|2024-09-24 01:30:20|339.2|337.2|339.1|337.1|339.2|337.2|339.07|337.07|22
1727141430000|2024-09-24 01:30:30|339.11|337.11|339.18|337.18|339.22|337.22|339.09|337.09|25
1727141440000|2024-09-24 01:30:40|339.14|337.14|339.08|337.08|339.22|337.22|339.08|337.08|17
1727141450000|2024-09-24 01:30:50|339.07|337.07|339.12|337.12|339.13|337.13|339.07|337.07|12
1727141460000|2024-09-24 01:31:00|339.11|337.11|339.11|337.11|339.29|337.29|339.1|337.1|23
1727141470000|2024-09-24 01:31:10|339.13|337.13|339.17|337.17|339.31|337.31|339.13|337.13|22
1727141480000|2024-09-24 01:31:20|339.18|337.18|339.06|337.06|339.21|337.21|339.06|337.06|22
1727141490000|2024-09-24 01:31:30|339.07|337.07|338.92|336.92|339.07|337.07|338.87|336.87|22
1727141500000|2024-09-24 01:31:40|338.94|336.94|338.92|336.92|338.97|336.97|338.88|336.88|19
1727141510000|2024-09-24 01:31:50|338.91|336.91|339.07|337.07|339.13|337.13|338.91|336.91|22
1727141520000|2024-09-24 01:32:00|339.11|337.11|339|337|339.11|337.11|338.98|336.98|25
1727141530000|2024-09-24 01:32:10|339.01|337.01|338.89|336.89|339.1|337.1|338.87|336.87|23
1727141540000|2024-09-24 01:32:20|338.9|336.9|338.96|336.96|338.97|336.97|338.88|336.88|20
1727141550000|2024-09-24 01:32:30|338.95|336.95|338.97|336.97|338.97|336.97|338.84|336.84|16
1727141560000|2024-09-24 01:32:40|338.99|336.99|339.03|337.03|339.14|337.14|338.95|336.95|24
1727141570000|2024-09-24 01:32:50|339|337|338.89|336.89|339|337|338.86|336.86|19
1727141580000|2024-09-24 01:33:00|338.88|336.88|338.72|336.72|338.88|336.88|338.61|336.61|24
1727141590000|2024-09-24 01:33:10|338.71|336.71|338.62|336.62|338.73|336.73|338.58|336.58|22
1727141600000|2024-09-24 01:33:20|338.68|336.68|338.75|336.75|338.77|336.77|338.64|336.64|18
1727141610000|2024-09-24 01:33:30|338.76|336.76|338.6|336.6|338.77|336.77|338.58|336.58|30
1727141620000|2024-09-24 01:33:40|338.64|336.64|338.58|336.58|338.71|336.71|338.56|336.56|22
1727141630000|2024-09-24 01:33:50|338.59|336.59|338.75|336.75|338.75|336.75|338.59|336.59|16
1727141640000|2024-09-24 01:34:00|338.76|336.76|338.85|336.85|338.97|336.97|338.75|336.75|31
1727141650000|2024-09-24 01:34:10|338.86|336.86|339.04|337.04|339.05|337.05|338.84|336.84|24
1727141660000|2024-09-24 01:34:20|339.05|337.05|339.01|337.01|339.05|337.05|338.97|336.97|18
1727141670000|2024-09-24 01:34:30|339|337|338.92|336.92|339.06|337.06|338.9|336.9|18
1727141680000|2024-09-24 01:34:40|338.93|336.93|338.92|336.92|338.93|336.93|338.88|336.88|16
1727141690000|2024-09-24 01:34:50|338.91|336.91|339.07|337.07|339.07|337.07|338.91|336.91|18
1727141700000|2024-09-24 01:35:00|339.18|337.18|339.29|337.29|339.29|337.29|339.18|337.18|12
1727141710000|2024-09-24 01:35:10|339.28|337.28|339.44|337.44|339.51|337.51|339.28|337.28|20
1727141720000|2024-09-24 01:35:20|339.45|337.45|339.39|337.39|339.45|337.45|339.36|337.36|8
1727141730000|2024-09-24 01:35:30|339.38|337.38|339.2|337.2|339.41|337.41|339.19|337.19|20
1727141740000|2024-09-24 01:35:40|339.21|337.21|339.35|337.35|339.37|337.37|339.21|337.21|15
1727141750000|2024-09-24 01:35:50|339.38|337.38|339.44|337.44|339.44|337.44|339.38|337.38|13
1727141760000|2024-09-24 01:36:00|339.41|337.41|339.38|337.38|339.42|337.42|339.33|337.33|19
1727141770000|2024-09-24 01:36:10|339.39|337.39|339.38|337.38|339.39|337.39|339.31|337.31|24
1727141780000|2024-09-24 01:36:20|339.39|337.39|339.48|337.48|339.51|337.51|339.39|337.39|17
1727141790000|2024-09-24 01:36:30|339.49|337.49|339.66|337.66|339.7|337.7|339.49|337.49|12
1727141800000|2024-09-24 01:36:40|339.65|337.65|339.72|337.72|339.72|337.72|339.65|337.65|13
1727141810000|2024-09-24 01:36:50|339.71|337.71|339.79|337.79|339.79|337.79|339.71|337.71|13
1727141820000|2024-09-24 01:37:00|339.78|337.78|340.07|338.07|340.07|338.07|339.78|337.78|16
1727141830000|2024-09-24 01:37:10|340.09|338.09|340.07|338.07|340.1|338.1|340.06|338.06|13
1727141840000|2024-09-24 01:37:20|340.08|338.08|340.09|338.09|340.1|338.1|340.07|338.07|6
1727141850000|2024-09-24 01:37:30|340.07|338.07|340.08|338.08|340.12|338.12|340.07|338.07|11
1727141860000|2024-09-24 01:37:40|340.07|338.07|340.1|338.1|340.14|338.14|340.07|338.07|6
1727141870000|2024-09-24 01:37:50|340.12|338.12|340.09|338.09|340.16|338.16|340.07|338.07|19
1727141880000|2024-09-24 01:38:00|340.1|338.1|340.07|338.07|340.15|338.15|340.07|338.07|11
1727141890000|2024-09-24 01:38:10|340.06|338.06|339.99|337.99|340.06|338.06|339.96|337.96|11
1727141900000|2024-09-24 01:38:20|339.98|337.98|339.92|337.92|340.02|338.02|339.92|337.92|18
1727141910000|2024-09-24 01:38:30|339.9|337.9|339.93|337.93|339.95|337.95|339.88|337.88|11
1727141920000|2024-09-24 01:38:40|339.94|337.94|339.91|337.91|340.01|338.01|339.88|337.88|15
1727141930000|2024-09-24 01:38:50|339.95|337.95|339.87|337.87|339.98|337.98|339.86|337.86|17
1727141940000|2024-09-24 01:39:00|339.86|337.86|339.65|337.65|339.86|337.86|339.62|337.62|17
1727141950000|2024-09-24 01:39:10|339.68|337.68|339.68|337.68|339.68|337.68|339.6|337.6|22
1727141960000|2024-09-24 01:39:20|339.71|337.71|339.61|337.61|339.73|337.73|339.58|337.58|19
1727141970000|2024-09-24 01:39:30|339.6|337.6|339.52|337.52|339.6|337.6|339.52|337.52|6
1727141980000|2024-09-24 01:39:40|339.53|337.53|339.53|337.53|339.53|337.53|339.53|337.53|1
1727141990000|2024-09-24 01:39:50|339.5|337.5|339.53|337.53|339.53|337.53|339.48|337.48|5
1727142000000|2024-09-24 01:40:00|339.52|337.52|339.51|337.51|339.53|337.53|339.51|337.51|3
1727142010000|2024-09-24 01:40:10|339.53|337.53|339.52|337.52|339.53|337.53|339.52|337.52|2
1727142020000|2024-09-24 01:40:20|339.5|337.5|339.53|337.53|339.53|337.53|339.5|337.5|2
1727142030000|2024-09-24 01:40:30|339.49|337.49|339.48|337.48|339.53|337.53|339.48|337.48|3
1727142040000|2024-09-24 01:40:40|339.45|337.45|339.53|337.53|339.53|337.53|339.45|337.45|6
1727142050000|2024-09-24 01:40:50|339.57|337.57|339.66|337.66|339.69|337.69|339.53|337.53|16
1727142060000|2024-09-24 01:41:00|339.61|337.61|339.63|337.63|339.69|337.69|339.58|337.58|19
1727142070000|2024-09-24 01:41:10|339.59|337.59|339.7|337.7|339.7|337.7|339.53|337.53|19
1727142080000|2024-09-24 01:41:20|339.69|337.69|339.79|337.79|339.79|337.79|339.69|337.69|6
1727142090000|2024-09-24 01:41:30|339.8|337.8|340.07|338.07|340.07|338.07|339.79|337.79|11
1727142100000|2024-09-24 01:41:40|340.08|338.08|340.07|338.07|340.1|338.1|340.07|338.07|4
1727142110000|2024-09-24 01:41:50|340.11|338.11|340.1|338.1|340.15|338.15|340.09|338.09|13
1727142120000|2024-09-24 01:42:00|340.11|338.11|340.11|338.11|340.11|338.11|340.11|338.11|1
1727142130000|2024-09-24 01:42:10|340.08|338.08|340.03|338.03|340.08|338.08|340.03|338.03|4
1727142140000|2024-09-24 01:42:20|340.04|338.04|340.13|338.13|340.13|338.13|340.04|338.04|8
1727142150000|2024-09-24 01:42:30|340.1|338.1|340.13|338.13|340.13|338.13|340.07|338.07|8
1727142160000|2024-09-24 01:42:40|340.09|338.09|340.33|338.33|340.44|338.44|340.09|338.09|17
1727142170000|2024-09-24 01:42:50|340.35|338.35|340.29|338.29|340.36|338.36|340.29|338.29|11
1727142180000|2024-09-24 01:43:00|340.3|338.3|340.37|338.37|340.37|338.37|340.27|338.27|15
1727142190000|2024-09-24 01:43:10|340.35|338.35|340.25|338.25|340.38|338.38|340.22|338.22|18
1727142200000|2024-09-24 01:43:20|340.22|338.22|340.29|338.29|340.29|338.29|340.18|338.18|20
1727142210000|2024-09-24 01:43:30|340.3|338.3|340.45|338.45|340.45|338.45|340.3|338.3|9
1727142220000|2024-09-24 01:43:40|340.44|338.44|340.55|338.55|340.55|338.55|340.44|338.44|11
1727142230000|2024-09-24 01:43:50|340.56|338.56|340.58|338.58|340.62|338.62|340.56|338.56|12
1727142240000|2024-09-24 01:44:00|340.57|338.57|340.6|338.6|340.61|338.61|340.57|338.57|19
1727142250000|2024-09-24 01:44:10|340.61|338.61|340.57|338.57|340.64|338.64|340.56|338.56|8
1727142260000|2024-09-24 01:44:20|340.56|338.56|340.72|338.72|340.73|338.73|340.56|338.56|12
1727142270000|2024-09-24 01:44:30|340.7|338.7|340.68|338.68|340.71|338.71|340.6|338.6|15
1727142280000|2024-09-24 01:44:40|340.7|338.7|340.72|338.72|340.73|338.73|340.68|338.68|7
1727142290000|2024-09-24 01:44:50|340.69|338.69|340.71|338.71|340.72|338.72|340.69|338.69|9
1727142300000|2024-09-24 01:45:00|340.69|338.69|340.66|338.66|340.77|338.77|340.66|338.66|14
1727142310000|2024-09-24 01:45:10|340.65|338.65|340.66|338.66|340.68|338.68|340.59|338.59|13
1727142320000|2024-09-24 01:45:20|340.63|338.63|340.58|338.58|340.63|338.63|340.53|338.53|17
1727142330000|2024-09-24 01:45:30|340.59|338.59|340.72|338.72|340.73|338.73|340.58|338.58|12
1727142340000|2024-09-24 01:45:40|340.75|338.75|340.77|338.77|340.78|338.78|340.75|338.75|7
1727142350000|2024-09-24 01:45:50|340.78|338.78|340.79|338.79|340.79|338.79|340.77|338.77|8
1727142360000|2024-09-24 01:46:00|340.8|338.8|340.82|338.82|340.83|338.83|340.8|338.8|9
1727142370000|2024-09-24 01:46:10|340.79|338.79|340.79|338.79|340.79|338.79|340.75|338.75|9
1727142380000|2024-09-24 01:46:20|340.77|338.77|340.79|338.79|340.79|338.79|340.75|338.75|7
1727142390000|2024-09-24 01:46:30|340.77|338.77|340.48|338.48|340.77|338.77|340.48|338.48|9
1727142400000|2024-09-24 01:46:40|340.49|338.49|340.51|338.51|340.51|338.51|340.47|338.47|14
1727142410000|2024-09-24 01:46:50|340.5|338.5|340.51|338.51|340.52|338.52|340.48|338.48|13
1727142420000|2024-09-24 01:47:00|340.5|338.5|340.5|338.5|340.51|338.51|340.47|338.47|14
1727142430000|2024-09-24 01:47:10|340.57|338.57|340.78|338.78|340.78|338.78|340.5|338.5|18
1727142440000|2024-09-24 01:47:20|340.79|338.79|340.79|338.79|340.8|338.8|340.77|338.77|6
1727142450000|2024-09-24 01:47:30|340.8|338.8|340.79|338.79|340.83|338.83|340.79|338.79|7
1727142460000|2024-09-24 01:47:40|340.77|338.77|340.76|338.76|340.79|338.79|340.7|338.7|18
1727142470000|2024-09-24 01:47:50|340.77|338.77|340.79|338.79|340.8|338.8|340.75|338.75|11
1727142480000|2024-09-24 01:48:00|340.77|338.77|340.78|338.78|340.79|338.79|340.76|338.76|7
1727142490000|2024-09-24 01:48:10|340.79|338.79|340.61|338.61|340.79|338.79|340.58|338.58|9
1727142500000|2024-09-24 01:48:20|340.62|338.62|340.49|338.49|340.78|338.78|340.47|338.47|15
1727142510000|2024-09-24 01:48:30|340.48|338.48|340.51|338.51|340.51|338.51|340.4|338.4|11
1727142520000|2024-09-24 01:48:40|340.5|338.5|340.39|338.39|340.53|338.53|340.38|338.38|14
1727142530000|2024-09-24 01:48:50|340.41|338.41|340.35|338.35|340.49|338.49|340.35|338.35|10
1727142540000|2024-09-24 01:49:00|340.33|338.33|340.22|338.22|340.33|338.33|340.18|338.18|16
1727142550000|2024-09-24 01:49:10|340.21|338.21|340.12|338.12|340.21|338.21|340.12|338.12|16
1727142560000|2024-09-24 01:49:20|340.11|338.11|339.82|337.82|340.11|338.11|339.82|337.82|17
1727142570000|2024-09-24 01:49:30|339.81|337.81|339.62|337.62|339.81|337.81|339.52|337.52|27
1727142580000|2024-09-24 01:49:40|339.61|337.61|339.6|337.6|339.82|337.82|339.57|337.57|25
1727142590000|2024-09-24 01:49:50|339.59|337.59|339.67|337.67|339.77|337.77|339.59|337.59|16
1727142600000|2024-09-24 01:50:00|339.68|337.68|339.76|337.76|339.76|337.76|339.54|337.54|22
1727142610000|2024-09-24 01:50:10|339.77|337.77|339.76|337.76|339.89|337.89|339.74|337.74|17
1727142620000|2024-09-24 01:50:20|339.78|337.78|339.82|337.82|339.85|337.85|339.78|337.78|18
1727142630000|2024-09-24 01:50:30|339.83|337.83|339.68|337.68|339.84|337.84|339.66|337.66|20
1727142640000|2024-09-24 01:50:40|339.69|337.69|339.85|337.85|339.87|337.87|339.69|337.69|19
1727142650000|2024-09-24 01:50:50|339.86|337.86|339.76|337.76|339.87|337.87|339.74|337.74|11
1727142660000|2024-09-24 01:51:00|339.77|337.77|339.92|337.92|339.95|337.95|339.76|337.76|22
1727142670000|2024-09-24 01:51:10|339.91|337.91|339.88|337.88|339.93|337.93|339.87|337.87|13
1727142680000|2024-09-24 01:51:20|339.87|337.87|339.9|337.9|339.95|337.95|339.87|337.87|10
1727142690000|2024-09-24 01:51:30|339.92|337.92|339.92|337.92|339.95|337.95|339.91|337.91|12
1727142700000|2024-09-24 01:51:40|339.93|337.93|339.97|337.97|339.97|337.97|339.93|337.93|3
1727142710000|2024-09-24 01:51:50|339.96|337.96|339.95|337.95|339.97|337.97|339.94|337.94|6
1727142720000|2024-09-24 01:52:00|339.96|337.96|339.85|337.85|339.96|337.96|339.85|337.85|9
1727142730000|2024-09-24 01:52:10|339.84|337.84|339.92|337.92|340.01|338.01|339.83|337.83|12
1727142740000|2024-09-24 01:52:20|339.93|337.93|339.89|337.89|339.93|337.93|339.88|337.88|11
1727142750000|2024-09-24 01:52:30|339.92|337.92|339.96|337.96|339.96|337.96|339.92|337.92|4
1727142760000|2024-09-24 01:52:40|339.94|337.94|339.82|337.82|339.98|337.98|339.82|337.82|14
1727142770000|2024-09-24 01:52:50|339.81|337.81|339.78|337.78|339.81|337.81|339.76|337.76|11
1727142780000|2024-09-24 01:53:00|339.79|337.79|339.86|337.86|339.88|337.88|339.78|337.78|17
1727142790000|2024-09-24 01:53:10|339.83|337.83|339.87|337.87|339.87|337.87|339.8|337.8|9
1727142800000|2024-09-24 01:53:20|339.85|337.85|339.95|337.95|339.97|337.97|339.85|337.85|19
1727142810000|2024-09-24 01:53:30|339.94|337.94|339.89|337.89|339.95|337.95|339.89|337.89|12
1727142820000|2024-09-24 01:53:40|339.88|337.88|339.94|337.94|339.97|337.97|339.88|337.88|18
1727142830000|2024-09-24 01:53:50|339.93|337.93|339.87|337.87|339.95|337.95|339.87|337.87|18
1727142840000|2024-09-24 01:54:00|339.89|337.89|339.88|337.88|339.9|337.9|339.85|337.85|14
1727142850000|2024-09-24 01:54:10|339.87|337.87|339.89|337.89|339.9|337.9|339.83|337.83|14
1727142860000|2024-09-24 01:54:20|339.94|337.94|339.91|337.91|339.94|337.94|339.89|337.89|13
1727142870000|2024-09-24 01:54:30|339.89|337.89|339.9|337.9|339.91|337.91|339.84|337.84|13
1727142880000|2024-09-24 01:54:40|339.92|337.92|339.97|337.97|339.97|337.97|339.92|337.92|11
1727142890000|2024-09-24 01:54:50|339.96|337.96|339.94|337.94|339.97|337.97|339.94|337.94|7
1727142900000|2024-09-24 01:55:00|339.91|337.91|339.91|337.91|339.91|337.91|339.91|337.91|1
1727142910000|2024-09-24 01:55:10|339.92|337.92|339.87|337.87|339.92|337.92|339.83|337.83|16
1727142920000|2024-09-24 01:55:20|339.89|337.89|339.96|337.96|339.96|337.96|339.87|337.87|12
1727142930000|2024-09-24 01:55:30|339.95|337.95|339.97|337.97|339.97|337.97|339.93|337.93|5
1727142940000|2024-09-24 01:55:40|339.94|337.94|339.88|337.88|339.94|337.94|339.88|337.88|8
1727142950000|2024-09-24 01:55:50|339.91|337.91|339.88|337.88|339.92|337.92|339.87|337.87|15
1727142960000|2024-09-24 01:56:00|339.89|337.89|340.19|338.19|340.19|338.19|339.89|337.89|16
1727142970000|2024-09-24 01:56:10|340.21|338.21|340.06|338.06|340.22|338.22|340.06|338.06|16
1727142980000|2024-09-24 01:56:20|340.05|338.05|340|338|340.05|338.05|340|338|4
1727142990000|2024-09-24 01:56:30|340.01|338.01|340.02|338.02|340.03|338.03|340.01|338.01|3
1727143000000|2024-09-24 01:56:40|340.01|338.01|340.06|338.06|340.07|338.07|340.01|338.01|13
1727143010000|2024-09-24 01:56:50|340.07|338.07|340|338|340.08|338.08|339.98|337.98|15
1727143020000|2024-09-24 01:57:00|340.01|338.01|340.08|338.08|340.08|338.08|340|338|11
1727143030000|2024-09-24 01:57:10|340.09|338.09|340.24|338.24|340.25|338.25|340.06|338.06|17
1727143040000|2024-09-24 01:57:20|340.25|338.25|340.25|338.25|340.25|338.25|340.25|338.25|1
1727143050000|2024-09-24 01:57:30|340.24|338.24|340.23|338.23|340.24|338.24|340.23|338.23|2
1727143060000|2024-09-24 01:57:40|340.22|338.22|340.17|338.17|340.22|338.22|340.16|338.16|9
1727143070000|2024-09-24 01:57:50|340.19|338.19|340.03|338.03|340.2|338.2|340.03|338.03|11
1727143080000|2024-09-24 01:58:00|340.04|338.04|339.86|337.86|340.04|338.04|339.86|337.86|12
1727143090000|2024-09-24 01:58:10|339.85|337.85|339.94|337.94|339.94|337.94|339.85|337.85|13
1727143100000|2024-09-24 01:58:20|339.93|337.93|339.94|337.94|339.96|337.96|339.93|337.93|14
1727143110000|2024-09-24 01:58:30|339.95|337.95|339.89|337.89|339.95|337.95|339.88|337.88|5
1727143120000|2024-09-24 01:58:40|339.9|337.9|339.92|337.92|339.97|337.97|339.9|337.9|8
1727143130000|2024-09-24 01:58:50|339.9|337.9|339.94|337.94|339.96|337.96|339.9|337.9|10
1727143140000|2024-09-24 01:59:00|339.92|337.92|339.77|337.77|339.92|337.92|339.76|337.76|16
1727143150000|2024-09-24 01:59:10|339.79|337.79|339.85|337.85|339.86|337.86|339.79|337.79|16
1727143160000|2024-09-24 01:59:20|339.86|337.86|339.87|337.87|339.89|337.89|339.84|337.84|9
1727143170000|2024-09-24 01:59:30|339.86|337.86|339.79|337.79|339.87|337.87|339.79|337.79|6
1727143180000|2024-09-24 01:59:40|339.78|337.78|339.81|337.81|339.82|337.82|339.78|337.78|11
1727143190000|2024-09-24 01:59:50|339.82|337.82|339.79|337.79|339.82|337.82|339.79|337.79|12
1727143200000|2024-09-24 02:00:00|339.77|337.77|339.72|337.72|339.77|337.77|339.66|337.66|29
1727143210000|2024-09-24 02:00:10|339.71|337.71|339.71|337.71|339.73|337.73|339.69|337.69|20
1727143220000|2024-09-24 02:00:20|339.72|337.72|339.65|337.65|339.75|337.75|339.64|337.64|16
1727143230000|2024-09-24 02:00:30|339.63|337.63|339.81|337.81|339.81|337.81|339.63|337.63|20
1727143240000|2024-09-24 02:00:40|339.82|337.82|340.05|338.05|340.06|338.06|339.82|337.82|20
1727143250000|2024-09-24 02:00:50|340.06|338.06|340.16|338.16|340.16|338.16|340.05|338.05|14
1727143260000|2024-09-24 02:01:00|340.15|338.15|340.11|338.11|340.21|338.21|340.11|338.11|12
1727143270000|2024-09-24 02:01:10|340.1|338.1|340.07|338.07|340.15|338.15|339.93|337.93|21
1727143280000|2024-09-24 02:01:20|340.06|338.06|340.04|338.04|340.07|338.07|340.01|338.01|20
1727143290000|2024-09-24 02:01:30|340.03|338.03|339.93|337.93|340.03|338.03|339.93|337.93|14
1727143300000|2024-09-24 02:01:40|339.95|337.95|339.9|337.9|339.95|337.95|339.89|337.89|13
1727143310000|2024-09-24 02:01:50|339.89|337.89|339.8|337.8|339.89|337.89|339.78|337.78|15
1727143320000|2024-09-24 02:02:00|339.79|337.79|339.59|337.59|339.79|337.79|339.59|337.59|17
1727143330000|2024-09-24 02:02:10|339.58|337.58|339.46|337.46|339.58|337.58|339.46|337.46|9
1727143340000|2024-09-24 02:02:20|339.45|337.45|339.32|337.32|339.45|337.45|339.29|337.29|17
1727143350000|2024-09-24 02:02:30|339.31|337.31|339.28|337.28|339.35|337.35|339.28|337.28|15
1727143360000|2024-09-24 02:02:40|339.27|337.27|339.1|337.1|339.27|337.27|339.08|337.08|14
1727143370000|2024-09-24 02:02:50|339.14|337.14|339.14|337.14|339.14|337.14|339.12|337.12|8
1727143380000|2024-09-24 02:03:00|339.13|337.13|339.04|337.04|339.13|337.13|339|337|16
1727143390000|2024-09-24 02:03:10|339.03|337.03|339.01|337.01|339.07|337.07|339.01|337.01|9
1727143400000|2024-09-24 02:03:20|339.02|337.02|339.05|337.05|339.06|337.06|338.99|336.99|18
1727143410000|2024-09-24 02:03:30|339.04|337.04|338.91|336.91|339.04|337.04|338.9|336.9|16
1727143420000|2024-09-24 02:03:40|338.92|336.92|338.86|336.86|338.92|336.92|338.83|336.83|26
1727143430000|2024-09-24 02:03:50|338.85|336.85|338.93|336.93|338.94|336.94|338.82|336.82|17
1727143440000|2024-09-24 02:04:00|338.94|336.94|339.14|337.14|339.2|337.2|338.94|336.94|21
1727143450000|2024-09-24 02:04:10|339.12|337.12|339.08|337.08|339.17|337.17|339.07|337.07|13
1727143460000|2024-09-24 02:04:20|339.09|337.09|339.16|337.16|339.18|337.18|339.09|337.09|19
1727143470000|2024-09-24 02:04:30|339.17|337.17|339.13|337.13|339.2|337.2|339.13|337.13|21
1727143480000|2024-09-24 02:04:40|339.12|337.12|339.14|337.14|339.14|337.14|339.12|337.12|9
1727143490000|2024-09-24 02:04:50|339.15|337.15|339.16|337.16|339.18|337.18|339.13|337.13|15
1727143500000|2024-09-24 02:05:00|339.17|337.17|339.16|337.16|339.18|337.18|339.14|337.14|14
1727143510000|2024-09-24 02:05:10|339.2|337.2|339.15|337.15|339.2|337.2|339.12|337.12|18
1727143520000|2024-09-24 02:05:20|339.16|337.16|339.28|337.28|339.3|337.3|339.16|337.16|15
1727143530000|2024-09-24 02:05:30|339.25|337.25|339.29|337.29|339.29|337.29|339.25|337.25|8
1727143540000|2024-09-24 02:05:40|339.32|337.32|339.12|337.12|339.32|337.32|339.12|337.12|13
1727143550000|2024-09-24 02:05:50|339.13|337.13|339.13|337.13|339.15|337.15|339.11|337.11|7
1727143560000|2024-09-24 02:06:00|339.15|337.15|339.05|337.05|339.15|337.15|339.04|337.04|9
1727143570000|2024-09-24 02:06:10|339.04|337.04|339.11|337.11|339.12|337.12|338.99|336.99|18
1727143580000|2024-09-24 02:06:20|339.12|337.12|339.42|337.42|339.42|337.42|339.12|337.12|16
1727143590000|2024-09-24 02:06:30|339.43|337.43|339.41|337.41|339.45|337.45|339.41|337.41|10
1727143600000|2024-09-24 02:06:40|339.4|337.4|339.43|337.43|339.43|337.43|339.26|337.26|17
1727143610000|2024-09-24 02:06:50|339.42|337.42|339.33|337.33|339.43|337.43|339.33|337.33|17
1727143620000|2024-09-24 02:07:00|339.35|337.35|339.4|337.4|339.43|337.43|339.33|337.33|18
1727143630000|2024-09-24 02:07:10|339.39|337.39|339.3|337.3|339.43|337.43|339.21|337.21|15
1727143640000|2024-09-24 02:07:20|339.31|337.31|339.31|337.31|339.35|337.35|339.3|337.3|19
1727143650000|2024-09-24 02:07:30|339.33|337.33|339.37|337.37|339.43|337.43|339.33|337.33|15
1727143660000|2024-09-24 02:07:40|339.35|337.35|339.43|337.43|339.43|337.43|339.34|337.34|21
1727143670000|2024-09-24 02:07:50|339.46|337.46|339.4|337.4|339.46|337.46|339.39|337.39|9
1727143680000|2024-09-24 02:08:00|339.38|337.38|339.21|337.21|339.4|337.4|339.21|337.21|17
1727143690000|2024-09-24 02:08:10|339.2|337.2|339.09|337.09|339.2|337.2|339.07|337.07|14
1727143700000|2024-09-24 02:08:20|339.08|337.08|338.91|336.91|339.08|337.08|338.91|336.91|12
1727143710000|2024-09-24 02:08:30|338.9|336.9|338.93|336.93|338.94|336.94|338.85|336.85|20
1727143720000|2024-09-24 02:08:40|338.95|336.95|338.96|336.96|339.02|337.02|338.95|336.95|23
1727143730000|2024-09-24 02:08:50|338.97|336.97|338.84|336.84|338.98|336.98|338.84|336.84|19
1727143740000|2024-09-24 02:09:00|338.85|336.85|338.82|336.82|338.87|336.87|338.77|336.77|22
1727143750000|2024-09-24 02:09:10|338.81|336.81|338.76|336.76|338.81|336.81|338.71|336.71|19
1727143760000|2024-09-24 02:09:20|338.78|336.78|338.87|336.87|338.9|336.9|338.78|336.78|19
1727143770000|2024-09-24 02:09:30|338.91|336.91|338.92|336.92|338.97|336.97|338.89|336.89|22
1727143780000|2024-09-24 02:09:40|338.91|336.91|338.95|336.95|338.99|336.99|338.91|336.91|14
1727143790000|2024-09-24 02:09:50|338.94|336.94|338.95|336.95|338.95|336.95|338.93|336.93|19
1727143800000|2024-09-24 02:10:00|338.94|336.94|338.82|336.82|338.94|336.94|338.79|336.79|22
1727143810000|2024-09-24 02:10:10|338.81|336.81|338.97|336.97|338.98|336.98|338.71|336.71|20
1727143820000|2024-09-24 02:10:20|338.95|336.95|338.91|336.91|338.96|336.96|338.9|336.9|12
1727143830000|2024-09-24 02:10:30|338.92|336.92|338.92|336.92|338.96|336.96|338.9|336.9|13
1727143840000|2024-09-24 02:10:40|338.9|336.9|338.88|336.88|338.95|336.95|338.87|336.87|19
1727143850000|2024-09-24 02:10:50|338.9|336.9|338.86|336.86|338.92|336.92|338.81|336.81|22
1727143860000|2024-09-24 02:11:00|338.85|336.85|338.88|336.88|338.93|336.93|338.83|336.83|17
1727143870000|2024-09-24 02:11:10|338.89|336.89|338.8|336.8|338.9|336.9|338.8|336.8|9
1727143880000|2024-09-24 02:11:20|338.79|336.79|338.57|336.57|338.82|336.82|338.57|336.57|14
1727143890000|2024-09-24 02:11:30|338.53|336.53|338.54|336.54|338.55|336.55|338.51|336.51|19
1727143900000|2024-09-24 02:11:40|338.53|336.53|338.43|336.43|338.54|336.54|338.37|336.37|25
1727143910000|2024-09-24 02:11:50|338.41|336.41|338.36|336.36|338.44|336.44|338.36|336.36|20
1727143920000|2024-09-24 02:12:00|338.29|336.29|338.38|336.38|338.5|336.5|338.29|336.29|22
1727143930000|2024-09-24 02:12:10|338.4|336.4|338.16|336.16|338.4|336.4|338.16|336.16|18
1727143940000|2024-09-24 02:12:20|338.15|336.15|338.16|336.16|338.24|336.24|338.14|336.14|15
1727143950000|2024-09-24 02:12:30|338.19|336.19|338.24|336.24|338.25|336.25|338.18|336.18|9
1727143960000|2024-09-24 02:12:40|338.26|336.26|338.21|336.21|338.26|336.26|338.2|336.2|16
1727143970000|2024-09-24 02:12:50|338.22|336.22|338.16|336.16|338.24|336.24|338.04|336.04|25
1727143980000|2024-09-24 02:13:00|338.15|336.15|338.1|336.1|338.15|336.15|338.02|336.02|24
1727143990000|2024-09-24 02:13:10|338.11|336.11|338.11|336.11|338.15|336.15|338.1|336.1|12
1727144000000|2024-09-24 02:13:20|338.12|336.12|338.3|336.3|338.34|336.34|338.12|336.12|14
1727144010000|2024-09-24 02:13:30|338.29|336.29|338.14|336.14|338.29|336.29|338.09|336.09|13
1727144020000|2024-09-24 02:13:40|338.23|336.23|338.16|336.16|338.25|336.25|338.12|336.12|14
1727144030000|2024-09-24 02:13:50|338.15|336.15|338.16|336.16|338.16|336.16|338.1|336.1|18
1727144040000|2024-09-24 02:14:00|338.18|336.18|338.13|336.13|338.18|336.18|338.06|336.06|22
1727144050000|2024-09-24 02:14:10|338.12|336.12|337.98|335.98|338.13|336.13|337.95|335.95|17
1727144060000|2024-09-24 02:14:20|337.99|335.99|337.96|335.96|338.04|336.04|337.93|335.93|15
1727144070000|2024-09-24 02:14:30|337.99|335.99|337.98|335.98|338.1|336.1|337.96|335.96|16
1727144080000|2024-09-24 02:14:40|337.93|335.93|338.25|336.25|338.25|336.25|337.93|335.93|17
1727144090000|2024-09-24 02:14:50|338.24|336.24|338.24|336.24|338.3|336.3|338.24|336.24|19
1727144100000|2024-09-24 02:15:00|338.23|336.23|337.99|335.99|338.26|336.26|337.99|335.99|26
1727144110000|2024-09-24 02:15:10|337.98|335.98|338.09|336.09|338.13|336.13|337.98|335.98|25
1727144120000|2024-09-24 02:15:20|338.1|336.1|338.17|336.17|338.17|336.17|338.08|336.08|13
1727144130000|2024-09-24 02:15:30|338.18|336.18|338.23|336.23|338.27|336.27|338.18|336.18|12
1727144140000|2024-09-24 02:15:40|338.28|336.28|338.37|336.37|338.37|336.37|338.27|336.27|14
1727144150000|2024-09-24 02:15:50|338.38|336.38|338.59|336.59|338.59|336.59|338.38|336.38|7
1727144160000|2024-09-24 02:16:00|338.56|336.56|338.59|336.59|338.59|336.59|338.55|336.55|9
1727144170000|2024-09-24 02:16:10|338.61|336.61|338.59|336.59|338.61|336.61|338.59|336.59|2
1727144180000|2024-09-24 02:16:20|338.6|336.6|338.62|336.62|338.62|336.62|338.59|336.59|7
1727144190000|2024-09-24 02:16:30|338.63|336.63|338.9|336.9|338.9|336.9|338.63|336.63|7
1727144200000|2024-09-24 02:16:40|338.92|336.92|338.97|336.97|338.97|336.97|338.92|336.92|6
1727144210000|2024-09-24 02:16:50|339.01|337.01|338.99|336.99|339.05|337.05|338.98|336.98|9
1727144220000|2024-09-24 02:17:00|339|337|339.03|337.03|339.04|337.04|338.89|336.89|23
1727144230000|2024-09-24 02:17:10|339.04|337.04|339.12|337.12|339.12|337.12|338.99|336.99|19
1727144240000|2024-09-24 02:17:20|339.15|337.15|339.14|337.14|339.21|337.21|339.14|337.14|19
1727144250000|2024-09-24 02:17:30|339.13|337.13|339.14|337.14|339.28|337.28|339.09|337.09|22
1727144260000|2024-09-24 02:17:40|339.17|337.17|339.23|337.23|339.24|337.24|339.17|337.17|8
1727144270000|2024-09-24 02:17:50|339.24|337.24|339.13|337.13|339.24|337.24|339.1|337.1|20
1727144280000|2024-09-24 02:18:00|339.12|337.12|339.15|337.15|339.18|337.18|339.12|337.12|18
1727144290000|2024-09-24 02:18:10|339.17|337.17|339.2|337.2|339.32|337.32|339.17|337.17|24
1727144300000|2024-09-24 02:18:20|339.19|337.19|339.17|337.17|339.21|337.21|339.13|337.13|17
1727144310000|2024-09-24 02:18:30|339.21|337.21|339.25|337.25|339.26|337.26|339.21|337.21|16
1727144320000|2024-09-24 02:18:40|339.22|337.22|339.17|337.17|339.24|337.24|339.17|337.17|13
1727144330000|2024-09-24 02:18:50|339.16|337.16|339|337|339.22|337.22|339|337|19
1727144340000|2024-09-24 02:19:00|339.01|337.01|339.01|337.01|339.05|337.05|338.98|336.98|14
1727144350000|2024-09-24 02:19:10|339.02|337.02|339.12|337.12|339.16|337.16|339.02|337.02|15
1727144360000|2024-09-24 02:19:20|339.11|337.11|339.07|337.07|339.11|337.11|339|337|17
1727144370000|2024-09-24 02:19:30|339.08|337.08|339.07|337.07|339.11|337.11|339.05|337.05|16
1727144380000|2024-09-24 02:19:40|339.08|337.08|339.15|337.15|339.18|337.18|339.08|337.08|19
1727144390000|2024-09-24 02:19:50|339.14|337.14|339.09|337.09|339.17|337.17|339.09|337.09|19
1727144400000|2024-09-24 02:20:00|339.1|337.1|339.31|337.31|339.31|337.31|339.08|337.08|18
1727144410000|2024-09-24 02:20:10|339.32|337.32|339.26|337.26|339.32|337.32|339.23|337.23|21
1727144420000|2024-09-24 02:20:20|339.25|337.25|339.24|337.24|339.29|337.29|339.21|337.21|14
1727144430000|2024-09-24 02:20:30|339.26|337.26|339.3|337.3|339.33|337.33|339.26|337.26|11
1727144440000|2024-09-24 02:20:40|339.31|337.31|339.16|337.16|339.31|337.31|339.13|337.13|21
1727144450000|2024-09-24 02:20:50|339.17|337.17|339.25|337.25|339.25|337.25|339.16|337.16|14
1727144460000|2024-09-24 02:21:00|339.24|337.24|339.14|337.14|339.26|337.26|339.11|337.11|17
1727144470000|2024-09-24 02:21:10|339.13|337.13|339.14|337.14|339.14|337.14|339.07|337.07|21
1727144480000|2024-09-24 02:21:20|339.17|337.17|339.28|337.28|339.29|337.29|339.16|337.16|17
1727144490000|2024-09-24 02:21:30|339.27|337.27|339.37|337.37|339.38|337.38|339.25|337.25|25
1727144500000|2024-09-24 02:21:40|339.36|337.36|339.46|337.46|339.46|337.46|339.36|337.36|11
1727144510000|2024-09-24 02:21:50|339.47|337.47|339.5|337.5|339.5|337.5|339.47|337.47|4
1727144520000|2024-09-24 02:22:00|339.51|337.51|339.49|337.49|339.52|337.52|339.46|337.46|12
1727144530000|2024-09-24 02:22:10|339.47|337.47|339.46|337.46|339.52|337.52|339.46|337.46|10
1727144540000|2024-09-24 02:22:20|339.47|337.47|339.47|337.47|339.49|337.49|339.47|337.47|4
1727144550000|2024-09-24 02:22:30|339.46|337.46|339.46|337.46|339.5|337.5|339.46|337.46|8
1727144560000|2024-09-24 02:22:40|339.45|337.45|339.44|337.44|339.46|337.46|339.43|337.43|8
1727144570000|2024-09-24 02:22:50|339.45|337.45|339.46|337.46|339.46|337.46|339.45|337.45|2
1727144580000|2024-09-24 02:23:00|339.44|337.44|339.46|337.46|339.46|337.46|339.44|337.44|5
1727144600000|2024-09-24 02:23:20|339.47|337.47|339.46|337.46|339.47|337.47|339.46|337.46|2
1727144610000|2024-09-24 02:23:30|339.44|337.44|339.42|337.42|339.46|337.46|339.42|337.42|6
1727144620000|2024-09-24 02:23:40|339.43|337.43|339.47|337.47|339.47|337.47|339.41|337.41|15
1727144630000|2024-09-24 02:23:50|339.48|337.48|339.5|337.5|339.5|337.5|339.46|337.46|6
1727144640000|2024-09-24 02:24:00|339.46|337.46|339.5|337.5|339.53|337.53|339.46|337.46|13
1727144650000|2024-09-24 02:24:10|339.51|337.51|339.51|337.51|339.54|337.54|339.47|337.47|10
1727144660000|2024-09-24 02:24:20|339.52|337.52|339.54|337.54|339.55|337.55|339.52|337.52|18
1727144670000|2024-09-24 02:24:30|339.55|337.55|339.67|337.67|339.67|337.67|339.53|337.53|6
1727144680000|2024-09-24 02:24:40|339.68|337.68|339.73|337.73|339.83|337.83|339.68|337.68|16
1727144690000|2024-09-24 02:24:50|339.71|337.71|339.71|337.71|339.72|337.72|339.69|337.69|13
1727144700000|2024-09-24 02:25:00|339.67|337.67|339.76|337.76|339.76|337.76|339.58|337.58|10
1727144710000|2024-09-24 02:25:10|339.77|337.77|339.73|337.73|339.79|337.79|339.73|337.73|6
1727144720000|2024-09-24 02:25:20|339.71|337.71|339.6|337.6|339.71|337.71|339.6|337.6|10
1727144730000|2024-09-24 02:25:30|339.61|337.61|339.73|337.73|339.73|337.73|339.61|337.61|19
1727144740000|2024-09-24 02:25:40|339.72|337.72|339.62|337.62|339.72|337.72|339.62|337.62|7
1727144750000|2024-09-24 02:25:50|339.6|337.6|339.62|337.62|339.66|337.66|339.6|337.6|14
1727144760000|2024-09-24 02:26:00|339.6|337.6|339.48|337.48|339.62|337.62|339.47|337.47|17
1727144770000|2024-09-24 02:26:10|339.47|337.47|339.51|337.51|339.51|337.51|339.47|337.47|18
1727144780000|2024-09-24 02:26:20|339.5|337.5|339.57|337.57|339.58|337.58|339.5|337.5|15
1727144790000|2024-09-24 02:26:30|339.56|337.56|339.57|337.57|339.65|337.65|339.56|337.56|19
1727144800000|2024-09-24 02:26:40|339.56|337.56|339.39|337.39|339.56|337.56|339.39|337.39|18
1727144810000|2024-09-24 02:26:50|339.4|337.4|339.25|337.25|339.42|337.42|339.23|337.23|26
1727144820000|2024-09-24 02:27:00|339.24|337.24|339.28|337.28|339.29|337.29|339.24|337.24|13
1727144830000|2024-09-24 02:27:10|339.27|337.27|339.34|337.34|339.36|337.36|339.27|337.27|12
1727144840000|2024-09-24 02:27:20|339.35|337.35|339.28|337.28|339.36|337.36|339.26|337.26|15
1727144850000|2024-09-24 02:27:30|339.27|337.27|339.25|337.25|339.3|337.3|339.18|337.18|20
1727144860000|2024-09-24 02:27:40|339.24|337.24|339.22|337.22|339.24|337.24|339.2|337.2|12
1727144870000|2024-09-24 02:27:50|339.21|337.21|339.31|337.31|339.31|337.31|339.19|337.19|16
1727144880000|2024-09-24 02:28:00|339.3|337.3|339.31|337.31|339.31|337.31|339.28|337.28|14
1727144890000|2024-09-24 02:28:10|339.32|337.32|339.21|337.21|339.32|337.32|339.18|337.18|17
1727144900000|2024-09-24 02:28:20|339.2|337.2|339.3|337.3|339.31|337.31|339.2|337.2|10
1727144910000|2024-09-24 02:28:30|339.29|337.29|339.46|337.46|339.46|337.46|339.28|337.28|14
1727144920000|2024-09-24 02:28:40|339.48|337.48|339.53|337.53|339.54|337.54|339.46|337.46|19
1727144930000|2024-09-24 02:28:50|339.52|337.52|339.49|337.49|339.53|337.53|339.45|337.45|20
1727144940000|2024-09-24 02:29:00|339.48|337.48|339.48|337.48|339.54|337.54|339.46|337.46|21
1727144950000|2024-09-24 02:29:10|339.49|337.49|339.51|337.51|339.52|337.52|339.47|337.47|18
1727144960000|2024-09-24 02:29:20|339.5|337.5|339.53|337.53|339.53|337.53|339.48|337.48|20
1727144970000|2024-09-24 02:29:30|339.52|337.52|339.49|337.49|339.53|337.53|339.48|337.48|19
1727144980000|2024-09-24 02:29:40|339.5|337.5|339.48|337.48|339.53|337.53|339.48|337.48|12
1727144990000|2024-09-24 02:29:50|339.49|337.49|339.4|337.4|339.53|337.53|339.38|337.38|21
1727145000000|2024-09-24 02:30:00|339.41|337.41|339.5|337.5|339.5|337.5|339.31|337.31|20
1727145010000|2024-09-24 02:30:10|339.49|337.49|339.43|337.43|339.49|337.49|339.42|337.42|20
1727145020000|2024-09-24 02:30:20|339.44|337.44|339.41|337.41|339.44|337.44|339.39|337.39|10
1727145030000|2024-09-24 02:30:30|339.4|337.4|339.41|337.41|339.42|337.42|339.38|337.38|9
1727145040000|2024-09-24 02:30:40|339.42|337.42|339.39|337.39|339.43|337.43|339.36|337.36|15
1727145050000|2024-09-24 02:30:50|339.38|337.38|339.51|337.51|339.53|337.53|339.38|337.38|10
1727145060000|2024-09-24 02:31:00|339.48|337.48|339.43|337.43|339.51|337.51|339.43|337.43|16
1727145070000|2024-09-24 02:31:10|339.37|337.37|339.52|337.52|339.52|337.52|339.37|337.37|17
1727145080000|2024-09-24 02:31:20|339.51|337.51|339.61|337.61|339.66|337.66|339.51|337.51|21
1727145090000|2024-09-24 02:31:30|339.62|337.62|339.7|337.7|339.71|337.71|339.62|337.62|14
1727145100000|2024-09-24 02:31:40|339.68|337.68|339.67|337.67|339.68|337.68|339.66|337.66|11
1727145110000|2024-09-24 02:31:50|339.68|337.68|339.6|337.6|339.71|337.71|339.6|337.6|10
1727145120000|2024-09-24 02:32:00|339.59|337.59|339.63|337.63|339.65|337.65|339.56|337.56|23
1727145130000|2024-09-24 02:32:10|339.61|337.61|339.6|337.6|339.62|337.62|339.54|337.54|11
1727145140000|2024-09-24 02:32:20|339.62|337.62|339.57|337.57|339.63|337.63|339.57|337.57|17
1727145150000|2024-09-24 02:32:30|339.59|337.59|339.62|337.62|339.63|337.63|339.59|337.59|10
1727145160000|2024-09-24 02:32:40|339.63|337.63|339.56|337.56|339.64|337.64|339.54|337.54|8
1727145170000|2024-09-24 02:32:50|339.55|337.55|339.59|337.59|339.59|337.59|339.53|337.53|6
1727145180000|2024-09-24 02:33:00|339.56|337.56|339.73|337.73|339.8|337.8|339.56|337.56|22
1727145190000|2024-09-24 02:33:10|339.74|337.74|339.76|337.76|339.78|337.78|339.73|337.73|17
1727145200000|2024-09-24 02:33:20|339.77|337.77|339.78|337.78|339.79|337.79|339.77|337.77|7
1727145210000|2024-09-24 02:33:30|339.79|337.79|339.79|337.79|339.8|337.8|339.78|337.78|5
1727145220000|2024-09-24 02:33:40|339.77|337.77|339.7|337.7|339.77|337.77|339.7|337.7|13
1727145230000|2024-09-24 02:33:50|339.69|337.69|339.68|337.68|339.69|337.69|339.68|337.68|2
1727145240000|2024-09-24 02:34:00|339.65|337.65|339.37|337.37|339.66|337.66|339.36|337.36|19
1727145250000|2024-09-24 02:34:10|339.39|337.39|339.4|337.4|339.43|337.43|339.37|337.37|17
1727145260000|2024-09-24 02:34:20|339.39|337.39|339.42|337.42|339.43|337.43|339.39|337.39|9
1727145270000|2024-09-24 02:34:30|339.41|337.41|339.39|337.39|339.43|337.43|339.39|337.39|11
1727145280000|2024-09-24 02:34:40|339.4|337.4|339.2|337.2|339.41|337.41|339.2|337.2|11
1727145290000|2024-09-24 02:34:50|339.19|337.19|339.21|337.21|339.21|337.21|339.19|337.19|9
1727145300000|2024-09-24 02:35:00|339.2|337.2|339.27|337.27|339.29|337.29|339.16|337.16|19
1727145310000|2024-09-24 02:35:10|339.23|337.23|339.13|337.13|339.23|337.23|339.12|337.12|21
1727145320000|2024-09-24 02:35:20|339.12|337.12|339.09|337.09|339.14|337.14|339.09|337.09|16
1727145330000|2024-09-24 02:35:30|339.1|337.1|339.05|337.05|339.1|337.1|338.96|336.96|14
1727145340000|2024-09-24 02:35:40|339.04|337.04|339.07|337.07|339.07|337.07|339|337|14
1727145350000|2024-09-24 02:35:50|339.05|337.05|339.08|337.08|339.1|337.1|338.96|336.96|15
1727145360000|2024-09-24 02:36:00|339.07|337.07|339.09|337.09|339.15|337.15|339.06|337.06|19
1727145370000|2024-09-24 02:36:10|339.1|337.1|339.17|337.17|339.2|337.2|339.1|337.1|16
1727145380000|2024-09-24 02:36:20|339.24|337.24|339.25|337.25|339.29|337.29|339.24|337.24|24
1727145390000|2024-09-24 02:36:30|339.26|337.26|339.35|337.35|339.35|337.35|339.26|337.26|15
1727145400000|2024-09-24 02:36:40|339.36|337.36|339.39|337.39|339.39|337.39|339.36|337.36|5
1727145410000|2024-09-24 02:36:50|339.37|337.37|339.32|337.32|339.37|337.37|339.31|337.31|10
1727145420000|2024-09-24 02:37:00|339.33|337.33|339.27|337.27|339.33|337.33|339.25|337.25|19
1727145430000|2024-09-24 02:37:10|339.29|337.29|339.43|337.43|339.43|337.43|339.29|337.29|18
1727145440000|2024-09-24 02:37:20|339.42|337.42|339.37|337.37|339.42|337.42|339.34|337.34|17
1727145450000|2024-09-24 02:37:30|339.38|337.38|339.37|337.37|339.38|337.38|339.35|337.35|11
1727145460000|2024-09-24 02:37:40|339.35|337.35|339.37|337.37|339.37|337.37|339.34|337.34|4
1727145470000|2024-09-24 02:37:50|339.45|337.45|339.47|337.47|339.5|337.5|339.45|337.45|11
1727145480000|2024-09-24 02:38:00|339.48|337.48|339.46|337.46|339.48|337.48|339.43|337.43|9
1727145490000|2024-09-24 02:38:10|339.44|337.44|339.45|337.45|339.46|337.46|339.44|337.44|10
1727145500000|2024-09-24 02:38:20|339.44|337.44|339.16|337.16|339.44|337.44|339.12|337.12|23
1727145510000|2024-09-24 02:38:30|339.17|337.17|339.29|337.29|339.29|337.29|339.17|337.17|6
1727145520000|2024-09-24 02:38:40|339.31|337.31|339.26|337.26|339.32|337.32|339.25|337.25|10
1727145530000|2024-09-24 02:38:50|339.25|337.25|339.25|337.25|339.26|337.26|339.23|337.23|13
1727145540000|2024-09-24 02:39:00|339.27|337.27|339.34|337.34|339.34|337.34|339.27|337.27|12
1727145550000|2024-09-24 02:39:10|339.33|337.33|339.28|337.28|339.34|337.34|339.26|337.26|8
1727145560000|2024-09-24 02:39:20|339.27|337.27|339.28|337.28|339.28|337.28|339.27|337.27|20
1727145570000|2024-09-24 02:39:30|339.27|337.27|339.12|337.12|339.28|337.28|339.12|337.12|16
1727145580000|2024-09-24 02:39:40|339.13|337.13|339.06|337.06|339.13|337.13|339.06|337.06|16
1727145590000|2024-09-24 02:39:50|339.08|337.08|339.05|337.05|339.08|337.08|338.99|336.99|15
1727145600000|2024-09-24 02:40:00|339.06|337.06|339|337|339.07|337.07|338.98|336.98|17
1727145610000|2024-09-24 02:40:10|338.99|336.99|338.86|336.86|339|337|338.86|336.86|15
1727145620000|2024-09-24 02:40:20|338.85|336.85|338.82|336.82|338.85|336.85|338.78|336.78|18
1727145630000|2024-09-24 02:40:30|338.83|336.83|338.76|336.76|338.86|336.86|338.76|336.76|15
1727145640000|2024-09-24 02:40:40|338.78|336.78|338.86|336.86|338.9|336.9|338.76|336.76|16
1727145650000|2024-09-24 02:40:50|338.87|336.87|339.17|337.17|339.18|337.18|338.87|336.87|22
1727145660000|2024-09-24 02:41:00|339.16|337.16|339.15|337.15|339.22|337.22|339.09|337.09|20
1727145670000|2024-09-24 02:41:10|339.16|337.16|339.27|337.27|339.28|337.28|339.14|337.14|13
1727145680000|2024-09-24 02:41:20|339.28|337.28|339.33|337.33|339.33|337.33|339.26|337.26|9
1727145690000|2024-09-24 02:41:30|339.34|337.34|339.38|337.38|339.38|337.38|339.32|337.32|10
1727145700000|2024-09-24 02:41:40|339.42|337.42|339.44|337.44|339.45|337.45|339.4|337.4|14
1727145710000|2024-09-24 02:41:50|339.45|337.45|339.41|337.41|339.45|337.45|339.4|337.4|11
1727145720000|2024-09-24 02:42:00|339.4|337.4|339.4|337.4|339.4|337.4|339.4|337.4|1
1727145730000|2024-09-24 02:42:10|339.41|337.41|339.42|337.42|339.42|337.42|339.4|337.4|4
1727145740000|2024-09-24 02:42:20|339.4|337.4|339.46|337.46|339.48|337.48|339.4|337.4|12
1727145750000|2024-09-24 02:42:30|339.44|337.44|339.45|337.45|339.48|337.48|339.4|337.4|12
1727145780000|2024-09-24 02:43:00|339.46|337.46|339.46|337.46|339.47|337.47|339.4|337.4|9
1727145790000|2024-09-24 02:43:10|339.44|337.44|339.45|337.45|339.45|337.45|339.42|337.42|6
1727145800000|2024-09-24 02:43:20|339.46|337.46|339.47|337.47|339.48|337.48|339.45|337.45|6
1727145810000|2024-09-24 02:43:30|339.48|337.48|339.6|337.6|339.61|337.61|339.48|337.48|10
1727145820000|2024-09-24 02:43:40|339.57|337.57|339.59|337.59|339.59|337.59|339.57|337.57|4
1727145830000|2024-09-24 02:43:50|339.56|337.56|339.6|337.6|339.6|337.6|339.56|337.56|7
1727145840000|2024-09-24 02:44:00|339.59|337.59|339.62|337.62|339.62|337.62|339.58|337.58|8
1727145850000|2024-09-24 02:44:10|339.63|337.63|339.61|337.61|339.63|337.63|339.6|337.6|3
1727145860000|2024-09-24 02:44:20|339.62|337.62|339.62|337.62|339.62|337.62|339.58|337.58|12
1727145870000|2024-09-24 02:44:30|339.63|337.63|339.6|337.6|339.63|337.63|339.6|337.6|2
1727145880000|2024-09-24 02:44:40|339.61|337.61|339.62|337.62|339.62|337.62|339.61|337.61|2
1727145890000|2024-09-24 02:44:50|339.58|337.58|339.6|337.6|339.62|337.62|339.58|337.58|9
1727145900000|2024-09-24 02:45:00|339.61|337.61|339.58|337.58|339.61|337.61|339.56|337.56|8
1727145910000|2024-09-24 02:45:10|339.59|337.59|339.51|337.51|339.6|337.6|339.51|337.51|14
1727145920000|2024-09-24 02:45:20|339.5|337.5|339.52|337.52|339.53|337.53|339.5|337.5|13
1727145930000|2024-09-24 02:45:30|339.51|337.51|339.54|337.54|339.54|337.54|339.51|337.51|12
1727145940000|2024-09-24 02:45:40|339.55|337.55|339.79|337.79|339.81|337.81|339.54|337.54|12
1727145950000|2024-09-24 02:45:50|339.78|337.78|339.75|337.75|339.78|337.78|339.74|337.74|10
1727145960000|2024-09-24 02:46:00|339.76|337.76|339.78|337.78|339.79|337.79|339.76|337.76|22
1727145970000|2024-09-24 02:46:10|339.71|337.71|339.77|337.77|339.78|337.78|339.71|337.71|9
1727145980000|2024-09-24 02:46:20|339.76|337.76|339.76|337.76|339.76|337.76|339.76|337.76|1
1727145990000|2024-09-24 02:46:30|339.77|337.77|339.76|337.76|339.79|337.79|339.76|337.76|12
1727146000000|2024-09-24 02:46:40|339.75|337.75|339.82|337.82|339.82|337.82|339.75|337.75|12
1727146010000|2024-09-24 02:46:50|339.81|337.81|339.81|337.81|339.82|337.82|339.79|337.79|10
1727146020000|2024-09-24 02:47:00|339.82|337.82|339.84|337.84|339.87|337.87|339.8|337.8|10
1727146030000|2024-09-24 02:47:10|339.85|337.85|339.86|337.86|339.86|337.86|339.84|337.84|10
1727146040000|2024-09-24 02:47:20|339.87|337.87|339.87|337.87|339.9|337.9|339.85|337.85|14
1727146050000|2024-09-24 02:47:30|339.88|337.88|339.9|337.9|339.91|337.91|339.84|337.84|16
1727146060000|2024-09-24 02:47:40|339.91|337.91|339.9|337.9|339.94|337.94|339.87|337.87|10
1727146070000|2024-09-24 02:47:50|339.88|337.88|339.98|337.98|339.98|337.98|339.88|337.88|9
1727146080000|2024-09-24 02:48:00|339.99|337.99|339.85|337.85|340|338|339.79|337.79|16
1727146090000|2024-09-24 02:48:10|339.84|337.84|339.81|337.81|339.85|337.85|339.81|337.81|10
1727146100000|2024-09-24 02:48:20|339.8|337.8|339.69|337.69|339.8|337.8|339.69|337.69|11
1727146110000|2024-09-24 02:48:30|339.68|337.68|339.68|337.68|339.68|337.68|339.65|337.65|9
1727146120000|2024-09-24 02:48:40|339.74|337.74|339.71|337.71|339.77|337.77|339.71|337.71|10
1727146130000|2024-09-24 02:48:50|339.72|337.72|339.84|337.84|339.85|337.85|339.72|337.72|19
1727146140000|2024-09-24 02:49:00|339.83|337.83|339.58|337.58|339.83|337.83|339.57|337.57|15
1727146150000|2024-09-24 02:49:10|339.57|337.57|339.49|337.49|339.57|337.57|339.45|337.45|20
1727146160000|2024-09-24 02:49:20|339.53|337.53|339.49|337.49|339.53|337.53|339.47|337.47|18
1727146170000|2024-09-24 02:49:30|339.5|337.5|339.62|337.62|339.63|337.63|339.5|337.5|15
1727146180000|2024-09-24 02:49:40|339.65|337.65|339.71|337.71|339.72|337.72|339.65|337.65|9
1727146190000|2024-09-24 02:49:50|339.69|337.69|339.62|337.62|339.69|337.69|339.58|337.58|14
1727146200000|2024-09-24 02:50:00|339.68|337.68|339.86|337.86|339.87|337.87|339.65|337.65|18
1727146210000|2024-09-24 02:50:10|339.84|337.84|339.75|337.75|339.84|337.84|339.69|337.69|18
1727146220000|2024-09-24 02:50:20|339.74|337.74|339.75|337.75|339.76|337.76|339.69|337.69|12
1727146230000|2024-09-24 02:50:30|339.73|337.73|339.76|337.76|339.82|337.82|339.72|337.72|16
1727146240000|2024-09-24 02:50:40|339.79|337.79|339.94|337.94|339.95|337.95|339.76|337.76|14
1727146250000|2024-09-24 02:50:50|339.93|337.93|339.96|337.96|339.96|337.96|339.93|337.93|3
1727146260000|2024-09-24 02:51:00|339.95|337.95|339.95|337.95|339.96|337.96|339.95|337.95|3
1727146270000|2024-09-24 02:51:10|339.96|337.96|339.96|337.96|339.96|337.96|339.87|337.87|19
1727146290000|2024-09-24 02:51:30|339.95|337.95|339.85|337.85|339.95|337.95|339.85|337.85|5
1727146300000|2024-09-24 02:51:40|339.82|337.82|339.88|337.88|339.89|337.89|339.81|337.81|11
1727146310000|2024-09-24 02:51:50|339.87|337.87|339.83|337.83|339.91|337.91|339.82|337.82|8
1727146320000|2024-09-24 02:52:00|339.82|337.82|339.84|337.84|339.87|337.87|339.82|337.82|9
1727146330000|2024-09-24 02:52:10|339.82|337.82|339.89|337.89|339.9|337.9|339.79|337.79|7
1727146340000|2024-09-24 02:52:20|339.87|337.87|339.84|337.84|339.88|337.88|339.84|337.84|10
1727146350000|2024-09-24 02:52:30|339.82|337.82|339.73|337.73|339.82|337.82|339.68|337.68|18
1727146360000|2024-09-24 02:52:40|339.75|337.75|339.78|337.78|339.81|337.81|339.75|337.75|14
1727146370000|2024-09-24 02:52:50|339.8|337.8|339.84|337.84|339.84|337.84|339.76|337.76|12
1727146380000|2024-09-24 02:53:00|339.82|337.82|339.87|337.87|339.88|337.88|339.8|337.8|15
1727146390000|2024-09-24 02:53:10|339.85|337.85|339.87|337.87|339.88|337.88|339.85|337.85|10
1727146400000|2024-09-24 02:53:20|339.86|337.86|339.98|337.98|339.98|337.98|339.86|337.86|12
1727146410000|2024-09-24 02:53:30|339.99|337.99|339.94|337.94|339.99|337.99|339.94|337.94|5
1727146420000|2024-09-24 02:53:40|339.95|337.95|339.94|337.94|339.95|337.95|339.94|337.94|12
1727146430000|2024-09-24 02:53:50|339.95|337.95|339.93|337.93|339.96|337.96|339.92|337.92|8
1727146440000|2024-09-24 02:54:00|339.94|337.94|339.97|337.97|339.97|337.97|339.93|337.93|5
1727146450000|2024-09-24 02:54:10|339.98|337.98|339.96|337.96|339.98|337.98|339.96|337.96|3
1727146470000|2024-09-24 02:54:30|339.95|337.95|339.91|337.91|339.95|337.95|339.91|337.91|2
1727146480000|2024-09-24 02:54:40|339.9|337.9|339.81|337.81|339.9|337.9|339.81|337.81|8
1727146490000|2024-09-24 02:54:50|339.83|337.83|340|338|340.06|338.06|339.83|337.83|19
1727146500000|2024-09-24 02:55:00|340.01|338.01|340.08|338.08|340.08|338.08|340.01|338.01|9
1727146510000|2024-09-24 02:55:10|340.06|338.06|340.03|338.03|340.07|338.07|340.02|338.02|7
1727146520000|2024-09-24 02:55:20|340.04|338.04|340.02|338.02|340.04|338.04|340.02|338.02|5
1727146530000|2024-09-24 02:55:30|340|338|340|338|340|338|340|338|1
1727146540000|2024-09-24 02:55:40|339.99|337.99|339.87|337.87|339.99|337.99|339.84|337.84|10
1727146550000|2024-09-24 02:55:50|339.89|337.89|339.89|337.89|339.94|337.94|339.89|337.89|13
1727146560000|2024-09-24 02:56:00|339.9|337.9|339.97|337.97|340|338|339.89|337.89|14
1727146570000|2024-09-24 02:56:10|339.98|337.98|340.03|338.03|340.04|338.04|339.98|337.98|6
1727146580000|2024-09-24 02:56:20|340.04|338.04|340.11|338.11|340.11|338.11|340.02|338.02|10
1727146590000|2024-09-24 02:56:30|340.12|338.12|340.1|338.1|340.13|338.13|340.05|338.05|7
1727146600000|2024-09-24 02:56:40|340.06|338.06|340.1|338.1|340.1|338.1|340.06|338.06|7
1727146610000|2024-09-24 02:56:50|340.18|338.18|340.2|338.2|340.24|338.24|340.16|338.16|6
1727146620000|2024-09-24 02:57:00|340.21|338.21|340.23|338.23|340.23|338.23|340.15|338.15|9
1727146630000|2024-09-24 02:57:10|340.24|338.24|340.25|338.25|340.25|338.25|340.18|338.18|3
1727146640000|2024-09-24 02:57:20|340.27|338.27|340.27|338.27|340.28|338.28|340.25|338.25|8
1727146650000|2024-09-24 02:57:30|340.22|338.22|340.28|338.28|340.28|338.28|340.22|338.22|4
1727146660000|2024-09-24 02:57:40|340.29|338.29|340.27|338.27|340.29|338.29|340.26|338.26|3
1727146670000|2024-09-24 02:57:50|340.28|338.28|340.3|338.3|340.3|338.3|340.28|338.28|4
1727146680000|2024-09-24 02:58:00|340.28|338.28|340.25|338.25|340.28|338.28|340.23|338.23|3
1727146700000|2024-09-24 02:58:20|340.21|338.21|339.98|337.98|340.22|338.22|339.97|337.97|13
1727146710000|2024-09-24 02:58:30|339.99|337.99|339.98|337.98|339.99|337.99|339.93|337.93|10
1727146720000|2024-09-24 02:58:40|339.99|337.99|339.99|337.99|339.99|337.99|339.98|337.98|5
1727146730000|2024-09-24 02:58:50|339.97|337.97|339.98|337.98|339.98|337.98|339.94|337.94|6
1727146740000|2024-09-24 02:59:00|339.97|337.97|339.97|337.97|339.99|337.99|339.96|337.96|12
1727146750000|2024-09-24 02:59:10|339.98|337.98|340.01|338.01|340.06|338.06|339.98|337.98|9
1727146760000|2024-09-24 02:59:20|339.99|337.99|339.96|337.96|340|338|339.95|337.95|8
1727146770000|2024-09-24 02:59:30|339.95|337.95|340|338|340.01|338.01|339.92|337.92|8
1727146780000|2024-09-24 02:59:40|340.05|338.05|340.08|338.08|340.08|338.08|339.95|337.95|13
1727146790000|2024-09-24 02:59:50|340.07|338.07|340.16|338.16|340.16|338.16|340.07|338.07|15
1727146800000|2024-09-24 03:00:00|340.15|338.15|340.13|338.13|340.21|338.21|340.13|338.13|14
1727146810000|2024-09-24 03:00:10|340.15|338.15|340.12|338.12|340.15|338.15|340.11|338.11|5
1727146820000|2024-09-24 03:00:20|340.11|338.11|340.2|338.2|340.21|338.21|340.05|338.05|14
1727146830000|2024-09-24 03:00:30|340.21|338.21|340.14|338.14|340.21|338.21|340.12|338.12|7
1727146840000|2024-09-24 03:00:40|340.13|338.13|340|338|340.13|338.13|340|338|11
1727146850000|2024-09-24 03:00:50|339.99|337.99|339.89|337.89|339.99|337.99|339.89|337.89|5
1727146860000|2024-09-24 03:01:00|339.88|337.88|339.85|337.85|339.88|337.88|339.84|337.84|9
1727146870000|2024-09-24 03:01:10|339.88|337.88|339.96|337.96|339.96|337.96|339.88|337.88|11
1727146880000|2024-09-24 03:01:20|340.01|338.01|339.93|337.93|340.01|338.01|339.93|337.93|5
1727146890000|2024-09-24 03:01:30|339.96|337.96|339.94|337.94|339.96|337.96|339.91|337.91|13
1727146900000|2024-09-24 03:01:40|339.95|337.95|339.99|337.99|339.99|337.99|339.95|337.95|11
1727146910000|2024-09-24 03:01:50|339.98|337.98|340|338|340|338|339.86|337.86|23
1727146920000|2024-09-24 03:02:00|339.99|337.99|339.96|337.96|340.01|338.01|339.96|337.96|13
1727146930000|2024-09-24 03:02:10|339.97|337.97|339.94|337.94|339.97|337.97|339.91|337.91|11
1727146940000|2024-09-24 03:02:20|339.92|337.92|339.87|337.87|339.97|337.97|339.87|337.87|14
1727146950000|2024-09-24 03:02:30|339.84|337.84|339.97|337.97|339.97|337.97|339.83|337.83|16
1727146960000|2024-09-24 03:02:40|339.96|337.96|340.01|338.01|340.01|338.01|339.94|337.94|12
1727146970000|2024-09-24 03:02:50|340.02|338.02|340.07|338.07|340.1|338.1|340.02|338.02|9
1727146980000|2024-09-24 03:03:00|340.04|338.04|340.06|338.06|340.1|338.1|340.04|338.04|12
1727146990000|2024-09-24 03:03:10|340.04|338.04|340.08|338.08|340.09|338.09|340.04|338.04|15
1727147000000|2024-09-24 03:03:20|340.09|338.09|340.1|338.1|340.21|338.21|340.09|338.09|20
1727147010000|2024-09-24 03:03:30|340.09|338.09|340|338|340.09|338.09|339.97|337.97|9
1727147020000|2024-09-24 03:03:40|340.01|338.01|340.09|338.09|340.11|338.11|339.99|337.99|7
1727147030000|2024-09-24 03:03:50|340.1|338.1|340.14|338.14|340.15|338.15|340.09|338.09|9
1727147040000|2024-09-24 03:04:00|340.12|338.12|340.11|338.11|340.12|338.12|340.1|338.1|5
1727147050000|2024-09-24 03:04:10|340.1|338.1|340.1|338.1|340.11|338.11|340.09|338.09|7
1727147060000|2024-09-24 03:04:20|340.11|338.11|340.08|338.08|340.11|338.11|340.08|338.08|5
1727147070000|2024-09-24 03:04:30|340.07|338.07|340.02|338.02|340.07|338.07|340.02|338.02|4
1727147080000|2024-09-24 03:04:40|339.98|337.98|339.97|337.97|339.98|337.98|339.97|337.97|2
1727147090000|2024-09-24 03:04:50|339.96|337.96|339.91|337.91|339.96|337.96|339.91|337.91|4
1727147100000|2024-09-24 03:05:00|339.85|337.85|339.9|337.9|339.9|337.9|339.84|337.84|6
1727147110000|2024-09-24 03:05:10|339.93|337.93|340.12|338.12|340.14|338.14|339.93|337.93|15
1727147120000|2024-09-24 03:05:20|340.14|338.14|340.1|338.1|340.14|338.14|340.1|338.1|7
1727147130000|2024-09-24 03:05:30|340.11|338.11|340.14|338.14|340.14|338.14|340.11|338.11|4
1727147140000|2024-09-24 03:05:40|340.16|338.16|340.19|338.19|340.19|338.19|340.13|338.13|7
1727147150000|2024-09-24 03:05:50|340.18|338.18|340.09|338.09|340.18|338.18|340.09|338.09|3
1727147160000|2024-09-24 03:06:00|340.1|338.1|339.99|337.99|340.11|338.11|339.99|337.99|9
1727147170000|2024-09-24 03:06:10|340|338|339.9|337.9|340|338|339.9|337.9|7
1727147180000|2024-09-24 03:06:20|339.91|337.91|339.97|337.97|339.99|337.99|339.9|337.9|11
1727147190000|2024-09-24 03:06:30|339.98|337.98|339.97|337.97|339.98|337.98|339.97|337.97|8
1727147200000|2024-09-24 03:06:40|339.98|337.98|339.97|337.97|339.98|337.98|339.93|337.93|8
1727147210000|2024-09-24 03:06:50|339.96|337.96|339.83|337.83|340|338|339.83|337.83|10
1727147220000|2024-09-24 03:07:00|339.84|337.84|339.81|337.81|339.87|337.87|339.81|337.81|12
1727147230000|2024-09-24 03:07:10|339.82|337.82|339.78|337.78|339.82|337.82|339.78|337.78|10
1727147240000|2024-09-24 03:07:20|339.79|337.79|339.72|337.72|339.79|337.79|339.71|337.71|13
1727147250000|2024-09-24 03:07:30|339.74|337.74|339.76|337.76|339.78|337.78|339.74|337.74|7
1727147260000|2024-09-24 03:07:40|339.77|337.77|339.7|337.7|339.81|337.81|339.7|337.7|8
1727147300000|2024-09-24 03:08:20|339.75|337.75|339.79|337.79|339.81|337.81|339.71|337.71|7
1727147310000|2024-09-24 03:08:30|339.77|337.77|339.77|337.77|339.8|337.8|339.76|337.76|12
1727147320000|2024-09-24 03:08:40|339.76|337.76|339.83|337.83|339.86|337.86|339.75|337.75|11
1727147330000|2024-09-24 03:08:50|339.84|337.84|339.84|337.84|339.86|337.86|339.84|337.84|8
1727147340000|2024-09-24 03:09:00|339.82|337.82|339.78|337.78|339.82|337.82|339.78|337.78|6
1727147350000|2024-09-24 03:09:10|339.75|337.75|339.73|337.73|339.75|337.75|339.73|337.73|2
1727147370000|2024-09-24 03:09:30|339.77|337.77|339.75|337.75|339.77|337.77|339.75|337.75|8
1727147400000|2024-09-24 03:10:00|339.79|337.79|339.75|337.75|339.8|337.8|339.75|337.75|8
1727147410000|2024-09-24 03:10:10|339.78|337.78|339.73|337.73|339.78|337.78|339.73|337.73|5
1727147420000|2024-09-24 03:10:20|339.72|337.72|339.76|337.76|339.78|337.78|339.72|337.72|5
1727147430000|2024-09-24 03:10:30|339.75|337.75|339.86|337.86|339.88|337.88|339.75|337.75|11
1727147440000|2024-09-24 03:10:40|339.88|337.88|339.86|337.86|339.88|337.88|339.86|337.86|2
1727147450000|2024-09-24 03:10:50|339.85|337.85|339.85|337.85|339.85|337.85|339.85|337.85|1
1727147460000|2024-09-24 03:11:00|339.88|337.88|339.92|337.92|339.96|337.96|339.85|337.85|9
1727147470000|2024-09-24 03:11:10|339.95|337.95|339.99|337.99|339.99|337.99|339.94|337.94|5
1727147480000|2024-09-24 03:11:20|340.01|338.01|340|338|340.01|338.01|340|338|2
1727147490000|2024-09-24 03:11:30|340.06|338.06|340.11|338.11|340.11|338.11|340.06|338.06|5
1727147500000|2024-09-24 03:11:40|340.12|338.12|340.12|338.12|340.12|338.12|340.12|338.12|1
1727147510000|2024-09-24 03:11:50|340.11|338.11|340.1|338.1|340.11|338.11|340.1|338.1|2
1727147520000|2024-09-24 03:12:00|340.07|338.07|340.07|338.07|340.07|338.07|340.07|338.07|1
1727147530000|2024-09-24 03:12:10|340.06|338.06|340.06|338.06|340.06|338.06|340.06|338.06|1
1727147540000|2024-09-24 03:12:20|340.09|338.09|340.09|338.09|340.1|338.1|340.08|338.08|5
1727147550000|2024-09-24 03:12:30|340.1|338.1|340.08|338.08|340.12|338.12|340.08|338.08|9
1727147560000|2024-09-24 03:12:40|340.09|338.09|340.09|338.09|340.09|338.09|340.09|338.09|1
1727147580000|2024-09-24 03:13:00|340.1|338.1|340.12|338.12|340.12|338.12|340.1|338.1|3
1727147590000|2024-09-24 03:13:10|340.13|338.13|340.1|338.1|340.13|338.13|340.09|338.09|3
1727147600000|2024-09-24 03:13:20|340.09|338.09|340.15|338.15|340.15|338.15|340.09|338.09|7
1727147610000|2024-09-24 03:13:30|340.16|338.16|340.33|338.33|340.33|338.33|340.16|338.16|11
1727147620000|2024-09-24 03:13:40|340.34|338.34|340.56|338.56|340.57|338.57|340.31|338.31|10
1727147630000|2024-09-24 03:13:50|340.57|338.57|340.61|338.61|340.61|338.61|340.57|338.57|7
1727147640000|2024-09-24 03:14:00|340.64|338.64|340.65|338.65|340.65|338.65|340.64|338.64|2
1727147650000|2024-09-24 03:14:10|340.67|338.67|340.67|338.67|340.67|338.67|340.67|338.67|1
1727147660000|2024-09-24 03:14:20|340.65|338.65|340.65|338.65|340.65|338.65|340.65|338.65|1
1727147680000|2024-09-24 03:14:40|340.66|338.66|340.84|338.84|340.88|338.88|340.66|338.66|11
1727147690000|2024-09-24 03:14:50|340.85|338.85|340.76|338.76|340.85|338.85|340.76|338.76|5
1727147700000|2024-09-24 03:15:00|340.79|338.79|340.82|338.82|340.83|338.83|340.77|338.77|9
1727147710000|2024-09-24 03:15:10|340.83|338.83|340.84|338.84|340.85|338.85|340.83|338.83|4
1727147720000|2024-09-24 03:15:20|340.89|338.89|340.89|338.89|340.92|338.92|340.89|338.89|6
1727147730000|2024-09-24 03:15:30|340.85|338.85|340.83|338.83|340.85|338.85|340.81|338.81|4
1727147740000|2024-09-24 03:15:40|340.85|338.85|340.83|338.83|340.85|338.85|340.81|338.81|4
1727147750000|2024-09-24 03:15:50|340.84|338.84|340.84|338.84|340.84|338.84|340.84|338.84|1
1727147760000|2024-09-24 03:16:00|340.87|338.87|340.92|338.92|340.92|338.92|340.87|338.87|8
1727147770000|2024-09-24 03:16:10|340.91|338.91|340.88|338.88|340.92|338.92|340.86|338.86|13
1727147780000|2024-09-24 03:16:20|340.92|338.92|340.93|338.93|340.93|338.93|340.9|338.9|8
1727147790000|2024-09-24 03:16:30|340.9|338.9|340.93|338.93|340.95|338.95|340.9|338.9|4
1727147810000|2024-09-24 03:16:50|340.95|338.95|340.94|338.94|340.95|338.95|340.94|338.94|2
1727147820000|2024-09-24 03:17:00|340.96|338.96|340.97|338.97|340.98|338.98|340.95|338.95|9
1727147830000|2024-09-24 03:17:10|340.99|338.99|340.99|338.99|341|339|340.95|338.95|14
1727147840000|2024-09-24 03:17:20|341|339|340.99|338.99|341.01|339.01|340.97|338.97|9
1727147850000|2024-09-24 03:17:30|341.02|339.02|341.03|339.03|341.03|339.03|340.99|338.99|5
1727147860000|2024-09-24 03:17:40|341.02|339.02|340.97|338.97|341.03|339.03|340.96|338.96|10
1727147870000|2024-09-24 03:17:50|340.98|338.98|341|339|341|339|340.97|338.97|15
1727147880000|2024-09-24 03:18:00|341.01|339.01|341.1|339.1|341.1|339.1|341.01|339.01|11
1727147890000|2024-09-24 03:18:10|341.08|339.08|341.1|339.1|341.1|339.1|341.06|339.06|9
1727147900000|2024-09-24 03:18:20|341.09|339.09|341.11|339.11|341.12|339.12|341.09|339.09|9
1727147910000|2024-09-24 03:18:30|341.12|339.12|341.08|339.08|341.13|339.13|341.08|339.08|4
1727147920000|2024-09-24 03:18:40|341.06|339.06|341.1|339.1|341.11|339.11|341.06|339.06|9
1727147930000|2024-09-24 03:18:50|341.09|339.09|341|339|341.09|339.09|341|339|6
1727147940000|2024-09-24 03:19:00|340.99|338.99|340.97|338.97|340.99|338.99|340.96|338.96|4
1727147950000|2024-09-24 03:19:10|341|339|341|339|341|339|340.97|338.97|4
1727147960000|2024-09-24 03:19:20|340.98|338.98|340.85|338.85|340.98|338.98|340.85|338.85|6
1727147970000|2024-09-24 03:19:30|340.86|338.86|340.83|338.83|340.88|338.88|340.79|338.79|14
1727147980000|2024-09-24 03:19:40|340.85|338.85|340.82|338.82|340.85|338.85|340.81|338.81|5
1727147990000|2024-09-24 03:19:50|340.81|338.81|340.84|338.84|340.9|338.9|340.81|338.81|12
1727148000000|2024-09-24 03:20:00|340.89|338.89|340.85|338.85|340.89|338.89|340.85|338.85|8
1727148010000|2024-09-24 03:20:10|340.84|338.84|340.83|338.83|340.86|338.86|340.82|338.82|9
1727148020000|2024-09-24 03:20:20|340.84|338.84|340.73|338.73|340.86|338.86|340.73|338.73|10
1727148030000|2024-09-24 03:20:30|340.74|338.74|340.75|338.75|340.75|338.75|340.74|338.74|2
1727148040000|2024-09-24 03:20:40|340.65|338.65|340.7|338.7|340.7|338.7|340.65|338.65|10
1727148050000|2024-09-24 03:20:50|340.66|338.66|340.7|338.7|340.7|338.7|340.66|338.66|12
1727148060000|2024-09-24 03:21:00|340.66|338.66|340.71|338.71|340.71|338.71|340.66|338.66|3
1727148070000|2024-09-24 03:21:10|340.7|338.7|340.7|338.7|340.7|338.7|340.7|338.7|1
1727148090000|2024-09-24 03:21:30|340.69|338.69|340.63|338.63|340.69|338.69|340.63|338.63|3
1727148100000|2024-09-24 03:21:40|340.62|338.62|340.53|338.53|340.65|338.65|340.51|338.51|11
1727148110000|2024-09-24 03:21:50|340.54|338.54|340.61|338.61|340.62|338.62|340.51|338.51|15
1727148120000|2024-09-24 03:22:00|340.62|338.62|340.53|338.53|340.62|338.62|340.51|338.51|14
1727148130000|2024-09-24 03:22:10|340.52|338.52|340.51|338.51|340.56|338.56|340.51|338.51|23
1727148140000|2024-09-24 03:22:20|340.52|338.52|340.46|338.46|340.52|338.52|340.46|338.46|6
1727148150000|2024-09-24 03:22:30|340.48|338.48|340.54|338.54|340.54|338.54|340.48|338.48|15
1727148160000|2024-09-24 03:22:40|340.53|338.53|340.54|338.54|340.54|338.54|340.51|338.51|9
1727148170000|2024-09-24 03:22:50|340.53|338.53|340.5|338.5|340.55|338.55|340.5|338.5|14
1727148180000|2024-09-24 03:23:00|340.52|338.52|340.46|338.46|340.53|338.53|340.44|338.44|20
1727148190000|2024-09-24 03:23:10|340.44|338.44|340.45|338.45|340.46|338.46|340.44|338.44|5
1727148200000|2024-09-24 03:23:20|340.46|338.46|340.56|338.56|340.59|338.59|340.45|338.45|18
1727148220000|2024-09-24 03:23:40|340.55|338.55|340.57|338.57|340.58|338.58|340.55|338.55|9
1727148230000|2024-09-24 03:23:50|340.6|338.6|340.54|338.54|340.6|338.6|340.54|338.54|9
1727148240000|2024-09-24 03:24:00|340.56|338.56|340.59|338.59|340.59|338.59|340.54|338.54|17
1727148250000|2024-09-24 03:24:10|340.62|338.62|340.6|338.6|340.63|338.63|340.58|338.58|21
1727148260000|2024-09-24 03:24:20|340.59|338.59|340.84|338.84|340.86|338.86|340.59|338.59|14
1727148270000|2024-09-24 03:24:30|340.83|338.83|340.8|338.8|340.85|338.85|340.8|338.8|17
1727148280000|2024-09-24 03:24:40|340.82|338.82|340.85|338.85|340.85|338.85|340.81|338.81|12
1727148290000|2024-09-24 03:24:50|340.84|338.84|340.81|338.81|340.85|338.85|340.81|338.81|7
1727148300000|2024-09-24 03:25:00|340.83|338.83|340.78|338.78|340.83|338.83|340.75|338.75|12
1727148310000|2024-09-24 03:25:10|340.77|338.77|340.82|338.82|340.84|338.84|340.77|338.77|18
1727148320000|2024-09-24 03:25:20|340.83|338.83|340.83|338.83|340.84|338.84|340.82|338.82|15
1727148330000|2024-09-24 03:25:30|340.81|338.81|340.83|338.83|340.84|338.84|340.81|338.81|8
1727148340000|2024-09-24 03:25:40|340.84|338.84|340.83|338.83|340.86|338.86|340.83|338.83|9
1727148350000|2024-09-24 03:25:50|340.82|338.82|340.91|338.91|340.92|338.92|340.82|338.82|25
1727148360000|2024-09-24 03:26:00|340.9|338.9|340.81|338.81|340.91|338.91|340.8|338.8|12
1727148370000|2024-09-24 03:26:10|340.8|338.8|340.73|338.73|340.8|338.8|340.73|338.73|9
1727148390000|2024-09-24 03:26:30|340.72|338.72|340.72|338.72|340.72|338.72|340.72|338.72|1
1727148400000|2024-09-24 03:26:40|340.71|338.71|340.72|338.72|340.72|338.72|340.71|338.71|2
1727148410000|2024-09-24 03:26:50|340.71|338.71|340.66|338.66|340.71|338.71|340.66|338.66|2
1727148430000|2024-09-24 03:27:10|340.63|338.63|340.62|338.62|340.63|338.63|340.61|338.61|5
1727148440000|2024-09-24 03:27:20|340.64|338.64|340.62|338.62|340.64|338.64|340.62|338.62|5
1727148450000|2024-09-24 03:27:30|340.63|338.63|340.67|338.67|340.68|338.68|340.61|338.61|15
1727148460000|2024-09-24 03:27:40|340.66|338.66|340.65|338.65|340.66|338.66|340.6|338.6|14
1727148470000|2024-09-24 03:27:50|340.64|338.64|340.67|338.67|340.7|338.7|340.63|338.63|14
1727148480000|2024-09-24 03:28:00|340.69|338.69|340.7|338.7|340.7|338.7|340.68|338.68|11
1727148490000|2024-09-24 03:28:10|340.69|338.69|340.7|338.7|340.7|338.7|340.69|338.69|2
1727148500000|2024-09-24 03:28:20|340.71|338.71|340.74|338.74|340.74|338.74|340.71|338.71|7
1727148510000|2024-09-24 03:28:30|340.73|338.73|340.76|338.76|340.77|338.77|340.73|338.73|16
1727148530000|2024-09-24 03:28:50|340.75|338.75|340.73|338.73|340.75|338.75|340.73|338.73|2
1727148540000|2024-09-24 03:29:00|340.74|338.74|340.72|338.72|340.74|338.74|340.72|338.72|2
1727148550000|2024-09-24 03:29:10|340.71|338.71|340.72|338.72|340.74|338.74|340.7|338.7|6
1727148560000|2024-09-24 03:29:20|340.7|338.7|340.68|338.68|340.7|338.7|340.68|338.68|2
1727148580000|2024-09-24 03:29:40|340.65|338.65|340.63|338.63|340.65|338.65|340.62|338.62|3
1727148590000|2024-09-24 03:29:50|340.62|338.62|340.44|338.44|340.62|338.62|340.43|338.43|6
1727148600000|2024-09-24 03:30:00|340.45|338.45|340.47|338.47|340.49|338.49|340.45|338.45|16
1727148610000|2024-09-24 03:30:10|340.5|338.5|340.54|338.54|340.54|338.54|340.49|338.49|6
1727148620000|2024-09-24 03:30:20|340.53|338.53|340.5|338.5|340.54|338.54|340.45|338.45|16
1727148630000|2024-09-24 03:30:30|340.51|338.51|340.54|338.54|340.59|338.59|340.5|338.5|19
1727148640000|2024-09-24 03:30:40|340.53|338.53|340.56|338.56|340.56|338.56|340.53|338.53|2
1727148650000|2024-09-24 03:30:50|340.57|338.57|340.61|338.61|340.61|338.61|340.56|338.56|5
1727148660000|2024-09-24 03:31:00|340.64|338.64|340.62|338.62|340.64|338.64|340.62|338.62|3
1727148670000|2024-09-24 03:31:10|340.61|338.61|340.56|338.56|340.63|338.63|340.56|338.56|15
1727148680000|2024-09-24 03:31:20|340.58|338.58|340.52|338.52|340.58|338.58|340.51|338.51|9
1727148690000|2024-09-24 03:31:30|340.51|338.51|340.53|338.53|340.53|338.53|340.49|338.49|13
1727148700000|2024-09-24 03:31:40|340.52|338.52|340.52|338.52|340.59|338.59|340.52|338.52|10
1727148710000|2024-09-24 03:31:50|340.54|338.54|340.54|338.54|340.54|338.54|340.51|338.51|12
1727148720000|2024-09-24 03:32:00|340.53|338.53|340.6|338.6|340.63|338.63|340.52|338.52|12
1727148730000|2024-09-24 03:32:10|340.59|338.59|340.64|338.64|340.66|338.66|340.58|338.58|16
1727148740000|2024-09-24 03:32:20|340.63|338.63|340.65|338.65|340.65|338.65|340.61|338.61|14
1727148750000|2024-09-24 03:32:30|340.64|338.64|340.64|338.64|340.65|338.65|340.61|338.61|17
1727148760000|2024-09-24 03:32:40|340.65|338.65|340.59|338.59|340.66|338.66|340.59|338.59|10
1727148770000|2024-09-24 03:32:50|340.61|338.61|340.62|338.62|340.62|338.62|340.61|338.61|4
1727148780000|2024-09-24 03:33:00|340.6|338.6|340.6|338.6|340.6|338.6|340.6|338.6|1
1727148790000|2024-09-24 03:33:10|340.62|338.62|340.6|338.6|340.62|338.62|340.6|338.6|6
1727148800000|2024-09-24 03:33:20|340.62|338.62|340.66|338.66|340.66|338.66|340.62|338.62|7
1727148810000|2024-09-24 03:33:30|340.64|338.64|340.73|338.73|340.73|338.73|340.64|338.64|11
1727148820000|2024-09-24 03:33:40|340.74|338.74|340.84|338.84|340.85|338.85|340.74|338.74|19
1727148830000|2024-09-24 03:33:50|340.83|338.83|340.82|338.82|340.84|338.84|340.82|338.82|12
1727148840000|2024-09-24 03:34:00|340.83|338.83|340.82|338.82|340.84|338.84|340.82|338.82|6
1727148850000|2024-09-24 03:34:10|340.81|338.81|340.78|338.78|340.81|338.81|340.78|338.78|3
1727148860000|2024-09-24 03:34:20|340.72|338.72|340.71|338.71|340.72|338.72|340.71|338.71|2
1727148870000|2024-09-24 03:34:30|340.67|338.67|340.67|338.67|340.67|338.67|340.67|338.67|1
1727148880000|2024-09-24 03:34:40|340.68|338.68|340.67|338.67|340.68|338.68|340.67|338.67|2
1727148890000|2024-09-24 03:34:50|340.7|338.7|340.7|338.7|340.7|338.7|340.69|338.69|5
1727148900000|2024-09-24 03:35:00|340.71|338.71|340.73|338.73|340.73|338.73|340.71|338.71|5
1727148910000|2024-09-24 03:35:10|340.74|338.74|340.76|338.76|340.76|338.76|340.74|338.74|3
1727148920000|2024-09-24 03:35:20|340.73|338.73|340.76|338.76|340.76|338.76|340.73|338.73|3
1727148930000|2024-09-24 03:35:30|340.77|338.77|340.78|338.78|340.78|338.78|340.77|338.77|2
1727148940000|2024-09-24 03:35:40|340.79|338.79|340.79|338.79|340.79|338.79|340.79|338.79|1
1727148950000|2024-09-24 03:35:50|340.8|338.8|340.8|338.8|340.8|338.8|340.8|338.8|1
1727148960000|2024-09-24 03:36:00|340.81|338.81|340.81|338.81|340.81|338.81|340.81|338.81|1
1727148990000|2024-09-24 03:36:30|340.73|338.73|340.76|338.76|340.76|338.76|340.73|338.73|4
1727149000000|2024-09-24 03:36:40|340.79|338.79|340.81|338.81|340.81|338.81|340.76|338.76|4
1727149010000|2024-09-24 03:36:50|340.8|338.8|340.8|338.8|340.8|338.8|340.8|338.8|1
1727149020000|2024-09-24 03:37:00|340.76|338.76|340.76|338.76|340.76|338.76|340.76|338.76|1
1727149030000|2024-09-24 03:37:10|340.73|338.73|340.71|338.71|340.73|338.73|340.69|338.69|10
1727149040000|2024-09-24 03:37:20|340.7|338.7|340.71|338.71|340.71|338.71|340.7|338.7|4
1727149050000|2024-09-24 03:37:30|340.72|338.72|340.71|338.71|340.72|338.72|340.71|338.71|4
1727149060000|2024-09-24 03:37:40|340.7|338.7|340.68|338.68|340.7|338.7|340.68|338.68|3
1727149070000|2024-09-24 03:37:50|340.64|338.64|340.59|338.59|340.64|338.64|340.59|338.59|4
1727149080000|2024-09-24 03:38:00|340.6|338.6|340.54|338.54|340.6|338.6|340.54|338.54|3
1727149090000|2024-09-24 03:38:10|340.53|338.53|340.52|338.52|340.53|338.53|340.52|338.52|2
1727149110000|2024-09-24 03:38:30|340.5|338.5|340.5|338.5|340.5|338.5|340.5|338.5|1
1727149120000|2024-09-24 03:38:40|340.44|338.44|340.44|338.44|340.44|338.44|340.44|338.44|1
1727149130000|2024-09-24 03:38:50|340.42|338.42|340.2|338.2|340.42|338.42|340.2|338.2|8
1727149140000|2024-09-24 03:39:00|340.21|338.21|340.34|338.34|340.34|338.34|340.2|338.2|16
1727149150000|2024-09-24 03:39:10|340.35|338.35|340.36|338.36|340.39|338.39|340.35|338.35|17
1727149160000|2024-09-24 03:39:20|340.37|338.37|340.38|338.38|340.39|338.39|340.37|338.37|8
1727149170000|2024-09-24 03:39:30|340.39|338.39|340.39|338.39|340.39|338.39|340.39|338.39|1
1727149180000|2024-09-24 03:39:40|340.37|338.37|340.3|338.3|340.37|338.37|340.28|338.28|8
1727149190000|2024-09-24 03:39:50|340.31|338.31|340.29|338.29|340.31|338.31|340.28|338.28|9
1727149200000|2024-09-24 03:40:00|340.3|338.3|340.3|338.3|340.31|338.31|340.3|338.3|11
1727149210000|2024-09-24 03:40:10|340.29|338.29|340.21|338.21|340.29|338.29|340.18|338.18|7
1727149220000|2024-09-24 03:40:20|340.27|338.27|340.32|338.32|340.32|338.32|340.27|338.27|12
1727149230000|2024-09-24 03:40:30|340.31|338.31|340.32|338.32|340.32|338.32|340.31|338.31|16
1727149240000|2024-09-24 03:40:40|340.37|338.37|340.38|338.38|340.42|338.42|340.37|338.37|9
1727149250000|2024-09-24 03:40:50|340.37|338.37|340.41|338.41|340.42|338.42|340.37|338.37|20
1727149260000|2024-09-24 03:41:00|340.4|338.4|340.4|338.4|340.41|338.41|340.36|338.36|9
1727149270000|2024-09-24 03:41:10|340.39|338.39|340.56|338.56|340.56|338.56|340.39|338.39|15
1727149280000|2024-09-24 03:41:20|340.53|338.53|340.52|338.52|340.53|338.53|340.49|338.49|14
1727149290000|2024-09-24 03:41:30|340.5|338.5|340.49|338.49|340.51|338.51|340.49|338.49|12
1727149300000|2024-09-24 03:41:40|340.5|338.5|340.53|338.53|340.53|338.53|340.5|338.5|3
1727149310000|2024-09-24 03:41:50|340.52|338.52|340.52|338.52|340.53|338.53|340.49|338.49|13
1727149320000|2024-09-24 03:42:00|340.51|338.51|340.52|338.52|340.53|338.53|340.51|338.51|4
1727149330000|2024-09-24 03:42:10|340.49|338.49|340.39|338.39|340.49|338.49|340.38|338.38|4
1727149340000|2024-09-24 03:42:20|340.4|338.4|340.48|338.48|340.51|338.51|340.4|338.4|17
1727149350000|2024-09-24 03:42:30|340.42|338.42|340.4|338.4|340.42|338.42|340.4|338.4|5
1727149360000|2024-09-24 03:42:40|340.42|338.42|340.4|338.4|340.42|338.42|340.4|338.4|2
1727149370000|2024-09-24 03:42:50|340.43|338.43|340.41|338.41|340.43|338.43|340.41|338.41|9
1727149380000|2024-09-24 03:43:00|340.4|338.4|340.39|338.39|340.41|338.41|340.38|338.38|10
1727149390000|2024-09-24 03:43:10|340.4|338.4|340.59|338.59|340.59|338.59|340.37|338.37|18
1727149400000|2024-09-24 03:43:20|340.61|338.61|340.61|338.61|340.63|338.63|340.59|338.59|9
1727149410000|2024-09-24 03:43:30|340.6|338.6|340.63|338.63|340.65|338.65|340.6|338.6|19
1727149420000|2024-09-24 03:43:40|340.62|338.62|340.64|338.64|340.64|338.64|340.62|338.62|8
1727149430000|2024-09-24 03:43:50|340.62|338.62|340.61|338.61|340.64|338.64|340.57|338.57|6
1727149440000|2024-09-24 03:44:00|340.59|338.59|340.55|338.55|340.59|338.59|340.55|338.55|2
1727149450000|2024-09-24 03:44:10|340.56|338.56|340.55|338.55|340.56|338.56|340.55|338.55|4
1727149460000|2024-09-24 03:44:20|340.56|338.56|340.62|338.62|340.62|338.62|340.56|338.56|8
1727149470000|2024-09-24 03:44:30|340.63|338.63|340.62|338.62|340.63|338.63|340.61|338.61|6
1727149480000|2024-09-24 03:44:40|340.61|338.61|340.59|338.59|340.61|338.61|340.59|338.59|4
1727149490000|2024-09-24 03:44:50|340.57|338.57|340.59|338.59|340.59|338.59|340.57|338.57|4
1727149500000|2024-09-24 03:45:00|340.57|338.57|340.52|338.52|340.57|338.57|340.51|338.51|11
1727149510000|2024-09-24 03:45:10|340.54|338.54|340.64|338.64|340.64|338.64|340.52|338.52|9
1727149520000|2024-09-24 03:45:20|340.63|338.63|340.68|338.68|340.68|338.68|340.6|338.6|13
1727149530000|2024-09-24 03:45:30|340.7|338.7|340.72|338.72|340.72|338.72|340.7|338.7|5
1727149540000|2024-09-24 03:45:40|340.73|338.73|340.7|338.7|340.73|338.73|340.7|338.7|2
1727149560000|2024-09-24 03:46:00|340.71|338.71|340.7|338.7|340.71|338.71|340.7|338.7|4
1727149570000|2024-09-24 03:46:10|340.71|338.71|340.71|338.71|340.71|338.71|340.71|338.71|1
1727149580000|2024-09-24 03:46:20|340.72|338.72|340.73|338.73|340.73|338.73|340.72|338.72|2
1727149590000|2024-09-24 03:46:30|340.7|338.7|340.7|338.7|340.7|338.7|340.7|338.7|1
1727149600000|2024-09-24 03:46:40|340.71|338.71|340.73|338.73|340.73|338.73|340.7|338.7|6
1727149610000|2024-09-24 03:46:50|340.74|338.74|340.75|338.75|340.75|338.75|340.74|338.74|2
1727149620000|2024-09-24 03:47:00|340.76|338.76|340.81|338.81|340.81|338.81|340.76|338.76|7
1727149630000|2024-09-24 03:47:10|340.82|338.82|340.82|338.82|340.84|338.84|340.8|338.8|6
1727149640000|2024-09-24 03:47:20|340.83|338.83|340.87|338.87|340.87|338.87|340.79|338.79|8
1727149650000|2024-09-24 03:47:30|340.88|338.88|340.87|338.87|340.88|338.88|340.8|338.8|10
1727149660000|2024-09-24 03:47:40|340.88|338.88|340.88|338.88|340.88|338.88|340.88|338.88|1
1727149680000|2024-09-24 03:48:00|340.84|338.84|340.85|338.85|340.85|338.85|340.84|338.84|2
1727149690000|2024-09-24 03:48:10|340.86|338.86|340.87|338.87|340.87|338.87|340.86|338.86|2
1727149700000|2024-09-24 03:48:20|340.88|338.88|340.88|338.88|340.88|338.88|340.8|338.8|12
1727149710000|2024-09-24 03:48:30|340.89|338.89|340.89|338.89|340.89|338.89|340.89|338.89|1
1727149720000|2024-09-24 03:48:40|340.92|338.92|341.01|339.01|341.01|339.01|340.87|338.87|9
1727149730000|2024-09-24 03:48:50|340.95|338.95|340.96|338.96|340.96|338.96|340.95|338.95|4
1727149740000|2024-09-24 03:49:00|340.97|338.97|340.96|338.96|340.97|338.97|340.95|338.95|5
1727149750000|2024-09-24 03:49:10|340.97|338.97|341.05|339.05|341.05|339.05|340.97|338.97|6
1727149760000|2024-09-24 03:49:20|341.06|339.06|341.06|339.06|341.06|339.06|341.06|339.06|1
1727149770000|2024-09-24 03:49:30|341.07|339.07|341.07|339.07|341.09|339.09|341.02|339.02|12
1727149780000|2024-09-24 03:49:40|341.04|339.04|341.06|339.06|341.06|339.06|341.04|339.04|3
1727149790000|2024-09-24 03:49:50|341.07|339.07|341.05|339.05|341.07|339.07|341.04|339.04|3
1727149800000|2024-09-24 03:50:00|341.06|339.06|341.06|339.06|341.06|339.06|341.05|339.05|3
1727149810000|2024-09-24 03:50:10|341.04|339.04|341.02|339.02|341.05|339.05|341.02|339.02|3
1727149820000|2024-09-24 03:50:20|340.97|338.97|340.98|338.98|340.99|338.99|340.96|338.96|5
1727149830000|2024-09-24 03:50:30|340.97|338.97|341.01|339.01|341.01|339.01|340.97|338.97|16
1727149840000|2024-09-24 03:50:40|340.99|338.99|341.02|339.02|341.02|339.02|340.99|338.99|6
1727149860000|2024-09-24 03:51:00|341.03|339.03|341.02|339.02|341.03|339.03|341.02|339.02|2
1727149880000|2024-09-24 03:51:20|341.01|339.01|341.02|339.02|341.02|339.02|341.01|339.01|2
1727149890000|2024-09-24 03:51:30|341.01|339.01|341.01|339.01|341.01|339.01|341.01|339.01|1
1727149910000|2024-09-24 03:51:50|341|339|341|339|341|339|341|339|1
1727149930000|2024-09-24 03:52:10|340.99|338.99|340.99|338.99|340.99|338.99|340.98|338.98|3
1727149940000|2024-09-24 03:52:20|341|339|341.02|339.02|341.02|339.02|341|339|2
1727149970000|2024-09-24 03:52:50|341.01|339.01|341.01|339.01|341.01|339.01|341.01|339.01|1
1727149980000|2024-09-24 03:53:00|340.99|338.99|340.99|338.99|340.99|338.99|340.99|338.99|1
1727149990000|2024-09-24 03:53:10|341|339|340.99|338.99|341|339|340.99|338.99|2
1727150000000|2024-09-24 03:53:20|340.97|338.97|340.97|338.97|340.97|338.97|340.97|338.97|1
1727150010000|2024-09-24 03:53:30|340.99|338.99|340.97|338.97|341|339|340.97|338.97|4
1727150020000|2024-09-24 03:53:40|340.99|338.99|341.02|339.02|341.02|339.02|340.99|338.99|2
1727150030000|2024-09-24 03:53:50|341.01|339.01|341.01|339.01|341.01|339.01|341.01|339.01|1
1727150040000|2024-09-24 03:54:00|340.99|338.99|341.01|339.01|341.02|339.02|340.99|338.99|11
1727150060000|2024-09-24 03:54:20|340.96|338.96|340.93|338.93|340.96|338.96|340.93|338.93|4
1727150070000|2024-09-24 03:54:30|340.92|338.92|340.92|338.92|340.92|338.92|340.92|338.92|1
1727150080000|2024-09-24 03:54:40|340.89|338.89|340.89|338.89|340.91|338.91|340.88|338.88|8
1727150110000|2024-09-24 03:55:10|340.92|338.92|340.96|338.96|340.98|338.98|340.89|338.89|11
1727150120000|2024-09-24 03:55:20|340.97|338.97|340.98|338.98|340.98|338.98|340.96|338.96|13
1727150140000|2024-09-24 03:55:40|341|339|341.03|339.03|341.03|339.03|341|339|5
1727150150000|2024-09-24 03:55:50|341.02|339.02|341.02|339.02|341.02|339.02|341.02|339.02|1
1727150170000|2024-09-24 03:56:10|341|339|340.99|338.99|341|339|340.98|338.98|3
1727150190000|2024-09-24 03:56:30|341|339|340.99|338.99|341|339|340.99|338.99|4
1727150200000|2024-09-24 03:56:40|341|339|340.99|338.99|341|339|340.99|338.99|2
1727150210000|2024-09-24 03:56:50|340.93|338.93|340.87|338.87|340.93|338.93|340.85|338.85|6
1727150220000|2024-09-24 03:57:00|340.85|338.85|340.76|338.76|340.87|338.87|340.76|338.76|10
1727150240000|2024-09-24 03:57:20|340.8|338.8|340.76|338.76|340.8|338.8|340.76|338.76|3
1727150250000|2024-09-24 03:57:30|340.74|338.74|340.75|338.75|340.75|338.75|340.73|338.73|3
1727150260000|2024-09-24 03:57:40|340.73|338.73|340.72|338.72|340.73|338.73|340.72|338.72|2
1727150290000|2024-09-24 03:58:10|340.76|338.76|340.74|338.74|340.76|338.76|340.72|338.72|5
1727150300000|2024-09-24 03:58:20|340.73|338.73|340.72|338.72|340.75|338.75|340.72|338.72|4
1727150310000|2024-09-24 03:58:30|340.75|338.75|340.74|338.74|340.75|338.75|340.74|338.74|2
1727150320000|2024-09-24 03:58:40|340.73|338.73|340.73|338.73|340.73|338.73|340.73|338.73|1
1727150350000|2024-09-24 03:59:10|340.72|338.72|340.77|338.77|340.8|338.8|340.72|338.72|9
1727150360000|2024-09-24 03:59:20|340.79|338.79|340.81|338.81|340.82|338.82|340.78|338.78|8
1727150370000|2024-09-24 03:59:30|340.8|338.8|340.87|338.87|340.87|338.87|340.79|338.79|15
1727150380000|2024-09-24 03:59:40|340.86|338.86|340.87|338.87|340.89|338.89|340.86|338.86|7
1727150390000|2024-09-24 03:59:50|340.88|338.88|340.85|338.85|340.88|338.88|340.85|338.85|7
1727150400000|2024-09-24 04:00:00|340.86|338.86|340.85|338.85|340.91|338.91|340.85|338.85|14
1727150410000|2024-09-24 04:00:10|340.9|338.9|340.88|338.88|340.93|338.93|340.84|338.84|9
1727150420000|2024-09-24 04:00:20|340.87|338.87|340.88|338.88|340.88|338.88|340.87|338.87|2
1727150430000|2024-09-24 04:00:30|340.87|338.87|340.92|338.92|340.92|338.92|340.87|338.87|3
1727150440000|2024-09-24 04:00:40|340.91|338.91|341.01|339.01|341.01|339.01|340.9|338.9|10
1727150450000|2024-09-24 04:00:50|341|339|340.99|338.99|341|339|340.99|338.99|2
1727150460000|2024-09-24 04:01:00|340.96|338.96|340.87|338.87|340.96|338.96|340.87|338.87|5
1727150470000|2024-09-24 04:01:10|340.85|338.85|340.84|338.84|340.85|338.85|340.84|338.84|2
1727150480000|2024-09-24 04:01:20|340.85|338.85|340.85|338.85|340.85|338.85|340.85|338.85|1
1727150490000|2024-09-24 04:01:30|340.8|338.8|340.78|338.78|340.8|338.8|340.78|338.78|2
1727150500000|2024-09-24 04:01:40|340.76|338.76|340.68|338.68|340.76|338.76|340.68|338.68|5
1727150510000|2024-09-24 04:01:50|340.7|338.7|340.73|338.73|340.73|338.73|340.7|338.7|3
1727150520000|2024-09-24 04:02:00|340.71|338.71|340.71|338.71|340.71|338.71|340.71|338.71|1
1727150530000|2024-09-24 04:02:10|340.72|338.72|340.85|338.85|340.87|338.87|340.71|338.71|7
1727150560000|2024-09-24 04:02:40|340.83|338.83|340.82|338.82|340.83|338.83|340.78|338.78|5
1727150570000|2024-09-24 04:02:50|340.81|338.81|340.8|338.8|340.82|338.82|340.79|338.79|8
1727150580000|2024-09-24 04:03:00|340.84|338.84|340.81|338.81|340.84|338.84|340.81|338.81|2
1727150600000|2024-09-24 04:03:20|340.8|338.8|340.79|338.79|340.8|338.8|340.79|338.79|2
1727150610000|2024-09-24 04:03:30|340.82|338.82|340.79|338.79|340.82|338.82|340.79|338.79|2
1727150620000|2024-09-24 04:03:40|340.82|338.82|340.79|338.79|340.82|338.82|340.79|338.79|3
1727150630000|2024-09-24 04:03:50|340.83|338.83|340.79|338.79|340.84|338.84|340.79|338.79|10
1727150640000|2024-09-24 04:04:00|340.82|338.82|340.79|338.79|340.82|338.82|340.79|338.79|11
1727150650000|2024-09-24 04:04:10|340.83|338.83|340.78|338.78|340.83|338.83|340.78|338.78|11
1727150660000|2024-09-24 04:04:20|340.75|338.75|340.69|338.69|340.75|338.75|340.69|338.69|8
1727150670000|2024-09-24 04:04:30|340.71|338.71|340.7|338.7|340.71|338.71|340.7|338.7|8
1727150680000|2024-09-24 04:04:40|340.69|338.69|340.69|338.69|340.69|338.69|340.69|338.69|1
1727150690000|2024-09-24 04:04:50|340.67|338.67|340.64|338.64|340.67|338.67|340.64|338.64|4
1727150700000|2024-09-24 04:05:00|340.62|338.62|340.6|338.6|340.65|338.65|340.59|338.59|4
1727150720000|2024-09-24 04:05:20|340.61|338.61|340.67|338.67|340.68|338.68|340.61|338.61|6
1727150740000|2024-09-24 04:05:40|340.7|338.7|340.73|338.73|340.74|338.74|340.69|338.69|8
1727150750000|2024-09-24 04:05:50|340.71|338.71|340.71|338.71|340.75|338.75|340.71|338.71|10
1727150760000|2024-09-24 04:06:00|340.72|338.72|340.72|338.72|340.72|338.72|340.72|338.72|1
1727150770000|2024-09-24 04:06:10|340.64|338.64|340.6|338.6|340.69|338.69|340.58|338.58|7
1727150780000|2024-09-24 04:06:20|340.59|338.59|340.56|338.56|340.61|338.61|340.55|338.55|9
1727150790000|2024-09-24 04:06:30|340.59|338.59|340.61|338.61|340.61|338.61|340.57|338.57|3
1727150800000|2024-09-24 04:06:40|340.57|338.57|340.58|338.58|340.61|338.61|340.57|338.57|5
1727150810000|2024-09-24 04:06:50|340.61|338.61|340.6|338.6|340.62|338.62|340.59|338.59|4
1727150820000|2024-09-24 04:07:00|340.58|338.58|340.59|338.59|340.6|338.6|340.57|338.57|4
1727150830000|2024-09-24 04:07:10|340.61|338.61|340.59|338.59|340.61|338.61|340.59|338.59|2
1727150840000|2024-09-24 04:07:20|340.58|338.58|340.58|338.58|340.6|338.6|340.57|338.57|4
1727150850000|2024-09-24 04:07:30|340.56|338.56|340.56|338.56|340.56|338.56|340.56|338.56|1
1727150860000|2024-09-24 04:07:40|340.52|338.52|340.46|338.46|340.52|338.52|340.46|338.46|3
1727150870000|2024-09-24 04:07:50|340.45|338.45|340.28|338.28|340.48|338.48|340.28|338.28|9
1727150880000|2024-09-24 04:08:00|340.3|338.3|340.26|338.26|340.3|338.3|340.26|338.26|6
1727150890000|2024-09-24 04:08:10|340.31|338.31|340.27|338.27|340.31|338.31|340.26|338.26|6
1727150920000|2024-09-24 04:08:40|340.25|338.25|340.23|338.23|340.25|338.25|340.23|338.23|3
1727150930000|2024-09-24 04:08:50|340.22|338.22|340.18|338.18|340.22|338.22|340.18|338.18|2
1727150940000|2024-09-24 04:09:00|340.21|338.21|340.2|338.2|340.23|338.23|340.2|338.2|6
1727150950000|2024-09-24 04:09:10|340.16|338.16|340.16|338.16|340.16|338.16|340.16|338.16|1
1727150960000|2024-09-24 04:09:20|340.13|338.13|340.14|338.14|340.17|338.17|340.1|338.1|6
1727150970000|2024-09-24 04:09:30|340.16|338.16|340.13|338.13|340.17|338.17|340.12|338.12|4
1727150980000|2024-09-24 04:09:40|340.12|338.12|339.73|337.73|340.12|338.12|339.73|337.73|8
1727150990000|2024-09-24 04:09:50|339.77|337.77|339.78|337.78|339.78|337.78|339.77|337.77|2
1727151020000|2024-09-24 04:10:20|339.74|337.74|339.62|337.62|339.74|337.74|339.62|337.62|4
1727151040000|2024-09-24 04:10:40|339.6|337.6|339.63|337.63|339.66|337.66|339.6|337.6|5
1727151050000|2024-09-24 04:10:50|339.62|337.62|339.6|337.6|339.62|337.62|339.6|337.6|3
1727151060000|2024-09-24 04:11:00|339.59|337.59|339.58|337.58|339.59|337.59|339.58|337.58|2
1727151070000|2024-09-24 04:11:10|339.55|337.55|339.59|337.59|339.59|337.59|339.54|337.54|10
1727151080000|2024-09-24 04:11:20|339.62|337.62|339.59|337.59|339.63|337.63|339.59|337.59|5
1727151090000|2024-09-24 04:11:30|339.63|337.63|339.6|337.6|339.63|337.63|339.6|337.6|2
1727151100000|2024-09-24 04:11:40|339.59|337.59|339.59|337.59|339.59|337.59|339.59|337.59|1
1727151110000|2024-09-24 04:11:50|339.63|337.63|339.7|337.7|339.73|337.73|339.6|337.6|6
1727151120000|2024-09-24 04:12:00|339.71|337.71|339.84|337.84|339.84|337.84|339.7|337.7|5
1727151130000|2024-09-24 04:12:10|339.86|337.86|339.84|337.84|339.87|337.87|339.84|337.84|6
1727151140000|2024-09-24 04:12:20|339.83|337.83|339.78|337.78|339.83|337.83|339.78|337.78|2
1727151150000|2024-09-24 04:12:30|339.76|337.76|339.67|337.67|339.76|337.76|339.67|337.67|5
1727151160000|2024-09-24 04:12:40|339.71|337.71|339.68|337.68|339.71|337.71|339.68|337.68|2
1727151170000|2024-09-24 04:12:50|339.72|337.72|339.7|337.7|339.73|337.73|339.7|337.7|3
1727151180000|2024-09-24 04:13:00|339.75|337.75|339.79|337.79|339.79|337.79|339.75|337.75|2
1727151190000|2024-09-24 04:13:10|339.84|337.84|339.78|337.78|339.84|337.84|339.78|337.78|3
1727151200000|2024-09-24 04:13:20|339.82|337.82|339.77|337.77|339.82|337.82|339.75|337.75|6
1727151210000|2024-09-24 04:13:30|339.75|337.75|339.73|337.73|339.75|337.75|339.73|337.73|2
1727151220000|2024-09-24 04:13:40|339.7|337.7|339.7|337.7|339.7|337.7|339.68|337.68|4
1727151230000|2024-09-24 04:13:50|339.72|337.72|339.64|337.64|339.72|337.72|339.64|337.64|4
1727151240000|2024-09-24 04:14:00|339.63|337.63|339.6|337.6|339.63|337.63|339.6|337.6|2
1727151290000|2024-09-24 04:14:50|339.65|337.65|339.66|337.66|339.66|337.66|339.65|337.65|2
1727151300000|2024-09-24 04:15:00|339.64|337.64|339.6|337.6|339.64|337.64|339.59|337.59|4
1727151310000|2024-09-24 04:15:10|339.59|337.59|339.59|337.59|339.59|337.59|339.59|337.59|1
1727151330000|2024-09-24 04:15:30|339.57|337.57|339.56|337.56|339.59|337.59|339.56|337.56|3
1727151340000|2024-09-24 04:15:40|339.55|337.55|339.55|337.55|339.55|337.55|339.55|337.55|1
1727151360000|2024-09-24 04:16:00|339.53|337.53|339.5|337.5|339.53|337.53|339.47|337.47|5
1727151370000|2024-09-24 04:16:10|339.51|337.51|339.49|337.49|339.51|337.51|339.45|337.45|5
1727151380000|2024-09-24 04:16:20|339.45|337.45|339.44|337.44|339.45|337.45|339.44|337.44|2
1727151430000|2024-09-24 04:17:10|339.43|337.43|339.35|337.35|339.43|337.43|339.35|337.35|9
1727151450000|2024-09-24 04:17:30|339.33|337.33|339.26|337.26|339.38|337.38|339.26|337.26|8
1727151460000|2024-09-24 04:17:40|339.31|337.31|339.27|337.27|339.31|337.31|339.27|337.27|2
1727151480000|2024-09-24 04:18:00|339.25|337.25|339.24|337.24|339.25|337.25|339.24|337.24|2
1727151490000|2024-09-24 04:18:10|339.23|337.23|339.22|337.22|339.23|337.23|339.22|337.22|2
1727151500000|2024-09-24 04:18:20|339.27|337.27|339.25|337.25|339.27|337.27|339.25|337.25|2
1727151520000|2024-09-24 04:18:40|339.22|337.22|339.26|337.26|339.31|337.31|339.22|337.22|8
1727151530000|2024-09-24 04:18:50|339.24|337.24|339.23|337.23|339.24|337.24|339.23|337.23|2
1727151540000|2024-09-24 04:19:00|339.21|337.21|339.2|337.2|339.28|337.28|339.2|337.2|6
1727151550000|2024-09-24 04:19:10|339.26|337.26|339.22|337.22|339.26|337.26|339.22|337.22|2
1727151560000|2024-09-24 04:19:20|339.19|337.19|339.19|337.19|339.19|337.19|339.19|337.19|1
1727151570000|2024-09-24 04:19:30|339.2|337.2|339.19|337.19|339.24|337.24|339.19|337.19|3
1727151580000|2024-09-24 04:19:40|339.2|337.2|339.17|337.17|339.2|337.2|339.13|337.13|6
1727151590000|2024-09-24 04:19:50|339.15|337.15|339.2|337.2|339.2|337.2|339.15|337.15|6
1727151600000|2024-09-24 04:20:00|339.21|337.21|339.16|337.16|339.24|337.24|339.15|337.15|9
1727151610000|2024-09-24 04:20:10|339.15|337.15|339.14|337.14|339.19|337.19|339.13|337.13|7
1727151620000|2024-09-24 04:20:20|339.15|337.15|339.09|337.09|339.15|337.15|339.04|337.04|13
1727151630000|2024-09-24 04:20:30|339.08|337.08|339.07|337.07|339.09|337.09|339.03|337.03|5
1727151640000|2024-09-24 04:20:40|339.05|337.05|339.09|337.09|339.09|337.09|339.05|337.05|2
1727151650000|2024-09-24 04:20:50|339.1|337.1|339.11|337.11|339.15|337.15|339.1|337.1|6
1727151660000|2024-09-24 04:21:00|339.19|337.19|339.15|337.15|339.2|337.2|339.15|337.15|3
1727151670000|2024-09-24 04:21:10|339.1|337.1|339.09|337.09|339.12|337.12|339.07|337.07|4
1727151680000|2024-09-24 04:21:20|339.13|337.13|339.15|337.15|339.18|337.18|339.13|337.13|6
1727151690000|2024-09-24 04:21:30|339.22|337.22|339.34|337.34|339.39|337.39|339.19|337.19|11
1727151700000|2024-09-24 04:21:40|339.39|337.39|339.37|337.37|339.39|337.39|339.37|337.37|2
1727151710000|2024-09-24 04:21:50|339.36|337.36|339.34|337.34|339.36|337.36|339.34|337.34|2
1727151720000|2024-09-24 04:22:00|339.38|337.38|339.34|337.34|339.38|337.38|339.33|337.33|7
1727151730000|2024-09-24 04:22:10|339.38|337.38|339.4|337.4|339.4|337.4|339.38|337.38|3
1727151740000|2024-09-24 04:22:20|339.39|337.39|339.39|337.39|339.39|337.39|339.39|337.39|1
1727151750000|2024-09-24 04:22:30|339.4|337.4|339.39|337.39|339.4|337.4|339.39|337.39|12
1727151760000|2024-09-24 04:22:40|339.45|337.45|339.62|337.62|339.62|337.62|339.45|337.45|6
1727151770000|2024-09-24 04:22:50|339.61|337.61|339.61|337.61|339.61|337.61|339.61|337.61|1
1727151800000|2024-09-24 04:23:20|339.62|337.62|339.84|337.84|339.92|337.92|339.62|337.62|16
1727151810000|2024-09-24 04:23:30|339.85|337.85|339.91|337.91|339.94|337.94|339.83|337.83|15
1727151820000|2024-09-24 04:23:40|339.92|337.92|339.87|337.87|339.92|337.92|339.87|337.87|2
1727151830000|2024-09-24 04:23:50|339.85|337.85|339.8|337.8|339.87|337.87|339.8|337.8|4
1727151840000|2024-09-24 04:24:00|339.86|337.86|339.8|337.8|339.86|337.86|339.8|337.8|4
1727151850000|2024-09-24 04:24:10|339.86|337.86|339.83|337.83|339.86|337.86|339.77|337.77|5
1727151860000|2024-09-24 04:24:20|339.79|337.79|339.7|337.7|339.8|337.8|339.68|337.68|8
1727151870000|2024-09-24 04:24:30|339.71|337.71|339.71|337.71|339.71|337.71|339.7|337.7|3
1727151880000|2024-09-24 04:24:40|339.7|337.7|339.65|337.65|339.7|337.7|339.65|337.65|2
1727151890000|2024-09-24 04:24:50|339.62|337.62|339.53|337.53|339.63|337.63|339.53|337.53|8
1727151900000|2024-09-24 04:25:00|339.54|337.54|339.56|337.56|339.56|337.56|339.5|337.5|8
1727151910000|2024-09-24 04:25:10|339.54|337.54|339.56|337.56|339.57|337.57|339.54|337.54|3
1727151920000|2024-09-24 04:25:20|339.61|337.61|339.75|337.75|339.77|337.77|339.61|337.61|10
1727151930000|2024-09-24 04:25:30|339.76|337.76|339.76|337.76|339.76|337.76|339.71|337.71|12
1727151940000|2024-09-24 04:25:40|339.74|337.74|339.82|337.82|339.84|337.84|339.74|337.74|5
1727151950000|2024-09-24 04:25:50|339.8|337.8|339.77|337.77|339.8|337.8|339.75|337.75|5
1727151960000|2024-09-24 04:26:00|339.76|337.76|339.71|337.71|339.76|337.76|339.71|337.71|4
1727151970000|2024-09-24 04:26:10|339.77|337.77|339.71|337.71|339.77|337.77|339.71|337.71|3
1727151980000|2024-09-24 04:26:20|339.76|337.76|339.74|337.74|339.76|337.76|339.71|337.71|8
1727151990000|2024-09-24 04:26:30|339.73|337.73|339.7|337.7|339.73|337.73|339.66|337.66|7
1727152000000|2024-09-24 04:26:40|339.71|337.71|339.67|337.67|339.71|337.71|339.66|337.66|19
1727152010000|2024-09-24 04:26:50|339.66|337.66|339.72|337.72|339.72|337.72|339.66|337.66|10
1727152020000|2024-09-24 04:27:00|339.73|337.73|339.71|337.71|339.73|337.73|339.7|337.7|12
1727152030000|2024-09-24 04:27:10|339.7|337.7|339.69|337.69|339.7|337.7|339.69|337.69|2
1727152040000|2024-09-24 04:27:20|339.68|337.68|339.57|337.57|339.68|337.68|339.57|337.57|5
1727152050000|2024-09-24 04:27:30|339.55|337.55|339.43|337.43|339.55|337.55|339.41|337.41|11
1727152060000|2024-09-24 04:27:40|339.41|337.41|339.42|337.42|339.43|337.43|339.41|337.41|3
1727152080000|2024-09-24 04:28:00|339.46|337.46|339.49|337.49|339.51|337.51|339.46|337.46|4
1727152090000|2024-09-24 04:28:10|339.51|337.51|339.53|337.53|339.53|337.53|339.5|337.5|4
1727152100000|2024-09-24 04:28:20|339.52|337.52|339.54|337.54|339.56|337.56|339.52|337.52|5
1727152110000|2024-09-24 04:28:30|339.53|337.53|339.53|337.53|339.54|337.54|339.53|337.53|3
1727152140000|2024-09-24 04:29:00|339.56|337.56|339.7|337.7|339.71|337.71|339.56|337.56|13
1727152150000|2024-09-24 04:29:10|339.73|337.73|339.73|337.73|339.74|337.74|339.7|337.7|6
1727152160000|2024-09-24 04:29:20|339.76|337.76|339.82|337.82|339.82|337.82|339.74|337.74|5
1727152170000|2024-09-24 04:29:30|339.83|337.83|339.85|337.85|339.86|337.86|339.83|337.83|3
1727152180000|2024-09-24 04:29:40|339.87|337.87|339.89|337.89|339.89|337.89|339.87|337.87|2
1727152200000|2024-09-24 04:30:00|339.9|337.9|339.89|337.89|339.91|337.91|339.88|337.88|10
1727152210000|2024-09-24 04:30:10|339.9|337.9|339.94|337.94|339.94|337.94|339.9|337.9|4
1727152220000|2024-09-24 04:30:20|339.91|337.91|339.89|337.89|339.91|337.91|339.89|337.89|2
1727152230000|2024-09-24 04:30:30|339.87|337.87|339.84|337.84|339.87|337.87|339.84|337.84|2
1727152250000|2024-09-24 04:30:50|339.83|337.83|339.75|337.75|339.83|337.83|339.75|337.75|3
1727152260000|2024-09-24 04:31:00|339.78|337.78|339.84|337.84|339.84|337.84|339.78|337.78|3
1727152270000|2024-09-24 04:31:10|339.86|337.86|339.88|337.88|339.88|337.88|339.86|337.86|2
1727152290000|2024-09-24 04:31:30|339.89|337.89|339.88|337.88|339.89|337.89|339.88|337.88|2
1727152300000|2024-09-24 04:31:40|339.89|337.89|339.89|337.89|339.89|337.89|339.88|337.88|5
1727152310000|2024-09-24 04:31:50|339.88|337.88|339.89|337.89|339.89|337.89|339.88|337.88|4
1727152320000|2024-09-24 04:32:00|339.9|337.9|339.91|337.91|339.91|337.91|339.9|337.9|2
1727152330000|2024-09-24 04:32:10|339.92|337.92|339.96|337.96|339.96|337.96|339.88|337.88|9
1727152340000|2024-09-24 04:32:20|339.97|337.97|339.97|337.97|339.98|337.98|339.97|337.97|3
1727152350000|2024-09-24 04:32:30|339.98|337.98|339.98|337.98|339.98|337.98|339.98|337.98|1
1727152360000|2024-09-24 04:32:40|339.99|337.99|339.98|337.98|339.99|337.99|339.98|337.98|2
1727152370000|2024-09-24 04:32:50|339.99|337.99|339.98|337.98|339.99|337.99|339.94|337.94|11
1727152380000|2024-09-24 04:33:00|339.94|337.94|339.91|337.91|339.94|337.94|339.91|337.91|2
1727152390000|2024-09-24 04:33:10|339.92|337.92|339.93|337.93|339.93|337.93|339.92|337.92|2
1727152400000|2024-09-24 04:33:20|339.92|337.92|339.92|337.92|339.92|337.92|339.92|337.92|1
1727152430000|2024-09-24 04:33:50|339.93|337.93|339.93|337.93|339.93|337.93|339.93|337.93|1
1727152450000|2024-09-24 04:34:10|339.91|337.91|339.92|337.92|339.92|337.92|339.91|337.91|2
1727152480000|2024-09-24 04:34:40|339.9|337.9|339.9|337.9|339.9|337.9|339.9|337.9|1
1727152490000|2024-09-24 04:34:50|339.86|337.86|339.85|337.85|339.86|337.86|339.84|337.84|3
1727152500000|2024-09-24 04:35:00|339.84|337.84|339.77|337.77|339.84|337.84|339.77|337.77|3
1727152510000|2024-09-24 04:35:10|339.76|337.76|339.76|337.76|339.76|337.76|339.76|337.76|1
1727152550000|2024-09-24 04:35:50|339.75|337.75|339.71|337.71|339.75|337.75|339.71|337.71|3
1727152560000|2024-09-24 04:36:00|339.68|337.68|339.73|337.73|339.73|337.73|339.68|337.68|2
1727152570000|2024-09-24 04:36:10|339.69|337.69|339.69|337.69|339.69|337.69|339.69|337.69|1
1727152580000|2024-09-24 04:36:20|339.73|337.73|339.7|337.7|339.73|337.73|339.7|337.7|2
1727152600000|2024-09-24 04:36:40|339.74|337.74|339.7|337.7|339.74|337.74|339.7|337.7|2
1727152610000|2024-09-24 04:36:50|339.65|337.65|339.66|337.66|339.7|337.7|339.65|337.65|5
1727152660000|2024-09-24 04:37:40|339.71|337.71|339.68|337.68|339.71|337.71|339.68|337.68|2
1727152670000|2024-09-24 04:37:50|339.72|337.72|339.74|337.74|339.74|337.74|339.69|337.69|6
1727152690000|2024-09-24 04:38:10|339.77|337.77|339.75|337.75|339.77|337.77|339.74|337.74|8
1727152700000|2024-09-24 04:38:20|339.78|337.78|339.76|337.76|339.78|337.78|339.74|337.74|5
1727152710000|2024-09-24 04:38:30|339.77|337.77|339.76|337.76|339.79|337.79|339.74|337.74|7
1727152720000|2024-09-24 04:38:40|339.79|337.79|339.94|337.94|339.94|337.94|339.79|337.79|11
1727152730000|2024-09-24 04:38:50|339.95|337.95|339.96|337.96|339.96|337.96|339.95|337.95|2
1727152740000|2024-09-24 04:39:00|339.92|337.92|339.93|337.93|339.93|337.93|339.92|337.92|2
1727152750000|2024-09-24 04:39:10|339.94|337.94|339.93|337.93|339.94|337.94|339.93|337.93|2
1727152760000|2024-09-24 04:39:20|339.94|337.94|339.96|337.96|339.96|337.96|339.94|337.94|3
1727152770000|2024-09-24 04:39:30|339.97|337.97|339.98|337.98|339.99|337.99|339.97|337.97|4
1727152780000|2024-09-24 04:39:40|339.99|337.99|340.01|338.01|340.01|338.01|339.99|337.99|3
1727152800000|2024-09-24 04:40:00|340.03|338.03|340.03|338.03|340.03|338.03|340.03|338.03|1
1727152820000|2024-09-24 04:40:20|340.01|338.01|340|338|340.01|338.01|339.98|337.98|4
1727152830000|2024-09-24 04:40:30|340.01|338.01|340.01|338.01|340.01|338.01|340.01|338.01|1
1727152840000|2024-09-24 04:40:40|340.03|338.03|340.04|338.04|340.04|338.04|340.03|338.03|2
1727152880000|2024-09-24 04:41:20|339.99|337.99|339.93|337.93|339.99|337.99|339.93|337.93|3
1727152890000|2024-09-24 04:41:30|339.94|337.94|339.94|337.94|339.94|337.94|339.94|337.94|1
1727152900000|2024-09-24 04:41:40|339.93|337.93|339.96|337.96|339.96|337.96|339.93|337.93|3
1727152910000|2024-09-24 04:41:50|339.94|337.94|339.93|337.93|339.94|337.94|339.93|337.93|2
1727152920000|2024-09-24 04:42:00|339.88|337.88|339.88|337.88|339.88|337.88|339.88|337.88|1
1727152930000|2024-09-24 04:42:10|339.89|337.89|339.88|337.88|339.89|337.89|339.88|337.88|2
1727152940000|2024-09-24 04:42:20|339.87|337.87|339.67|337.67|339.87|337.87|339.66|337.66|16
1727152950000|2024-09-24 04:42:30|339.66|337.66|339.65|337.65|339.67|337.67|339.65|337.65|4
1727152960000|2024-09-24 04:42:40|339.64|337.64|339.64|337.64|339.66|337.66|339.64|337.64|3
1727152970000|2024-09-24 04:42:50|339.63|337.63|339.63|337.63|339.63|337.63|339.63|337.63|1
1727152980000|2024-09-24 04:43:00|339.67|337.67|339.83|337.83|339.89|337.89|339.67|337.67|12
1727152990000|2024-09-24 04:43:10|339.82|337.82|339.81|337.81|339.83|337.83|339.8|337.8|11
1727153000000|2024-09-24 04:43:20|339.83|337.83|339.82|337.82|339.85|337.85|339.82|337.82|14
1727153010000|2024-09-24 04:43:30|339.85|337.85|339.82|337.82|339.85|337.85|339.82|337.82|3
1727153020000|2024-09-24 04:43:40|339.85|337.85|339.69|337.69|339.85|337.85|339.69|337.69|18
1727153030000|2024-09-24 04:43:50|339.73|337.73|339.68|337.68|339.73|337.73|339.68|337.68|4
1727153040000|2024-09-24 04:44:00|339.7|337.7|339.7|337.7|339.74|337.74|339.69|337.69|14
1727153050000|2024-09-24 04:44:10|339.73|337.73|339.7|337.7|339.74|337.74|339.7|337.7|10
1727153060000|2024-09-24 04:44:20|339.69|337.69|339.65|337.65|339.69|337.69|339.64|337.64|10
1727153070000|2024-09-24 04:44:30|339.64|337.64|339.67|337.67|339.68|337.68|339.64|337.64|13
1727153100000|2024-09-24 04:45:00|339.66|337.66|339.65|337.65|339.67|337.67|339.64|337.64|5
1727153110000|2024-09-24 04:45:10|339.64|337.64|339.67|337.67|339.68|337.68|339.64|337.64|11
1727153120000|2024-09-24 04:45:20|339.66|337.66|339.67|337.67|339.68|337.68|339.66|337.66|3
1727153130000|2024-09-24 04:45:30|339.68|337.68|339.73|337.73|339.77|337.77|339.68|337.68|11
1727153150000|2024-09-24 04:45:50|339.65|337.65|339.68|337.68|339.69|337.69|339.65|337.65|8
1727153160000|2024-09-24 04:46:00|339.67|337.67|339.69|337.69|339.69|337.69|339.65|337.65|8
1727153170000|2024-09-24 04:46:10|339.66|337.66|339.67|337.67|339.69|337.69|339.66|337.66|11
1727153180000|2024-09-24 04:46:20|339.66|337.66|339.68|337.68|339.69|337.69|339.66|337.66|6
1727153190000|2024-09-24 04:46:30|339.69|337.69|339.68|337.68|339.71|337.71|339.68|337.68|10
1727153200000|2024-09-24 04:46:40|339.66|337.66|339.69|337.69|339.7|337.7|339.65|337.65|10
1727153210000|2024-09-24 04:46:50|339.7|337.7|339.7|337.7|339.71|337.71|339.69|337.69|5
1727153220000|2024-09-24 04:47:00|339.75|337.75|339.73|337.73|339.75|337.75|339.72|337.72|6
1727153230000|2024-09-24 04:47:10|339.79|337.79|339.89|337.89|339.89|337.89|339.77|337.77|12
1727153240000|2024-09-24 04:47:20|339.88|337.88|339.89|337.89|339.89|337.89|339.87|337.87|4
1727153260000|2024-09-24 04:47:40|339.88|337.88|339.87|337.87|339.88|337.88|339.87|337.87|2
1727153270000|2024-09-24 04:47:50|339.86|337.86|339.88|337.88|339.88|337.88|339.86|337.86|2
1727153280000|2024-09-24 04:48:00|339.86|337.86|339.76|337.76|339.86|337.86|339.76|337.76|10
1727153290000|2024-09-24 04:48:10|339.78|337.78|339.78|337.78|339.79|337.79|339.77|337.77|7
1727153300000|2024-09-24 04:48:20|339.77|337.77|339.77|337.77|339.78|337.78|339.75|337.75|6
1727153310000|2024-09-24 04:48:30|339.75|337.75|339.69|337.69|339.75|337.75|339.69|337.69|4
1727153320000|2024-09-24 04:48:40|339.68|337.68|339.54|337.54|339.69|337.69|339.54|337.54|11
1727153330000|2024-09-24 04:48:50|339.53|337.53|339.52|337.52|339.54|337.54|339.5|337.5|10
1727153340000|2024-09-24 04:49:00|339.56|337.56|339.5|337.5|339.56|337.56|339.48|337.48|11
1727153350000|2024-09-24 04:49:10|339.49|337.49|339.54|337.54|339.55|337.55|339.49|337.49|5
1727153360000|2024-09-24 04:49:20|339.55|337.55|339.55|337.55|339.55|337.55|339.53|337.53|7
1727153370000|2024-09-24 04:49:30|339.53|337.53|339.44|337.44|339.53|337.53|339.44|337.44|10
1727153380000|2024-09-24 04:49:40|339.45|337.45|339.46|337.46|339.49|337.49|339.45|337.45|11
1727153390000|2024-09-24 04:49:50|339.48|337.48|339.48|337.48|339.5|337.5|339.46|337.46|12
1727153400000|2024-09-24 04:50:00|339.49|337.49|339.49|337.49|339.5|337.5|339.48|337.48|8
1727153410000|2024-09-24 04:50:10|339.5|337.5|339.54|337.54|339.55|337.55|339.49|337.49|11
1727153420000|2024-09-24 04:50:20|339.53|337.53|339.53|337.53|339.55|337.55|339.52|337.52|11
1727153430000|2024-09-24 04:50:30|339.52|337.52|339.54|337.54|339.54|337.54|339.52|337.52|7
1727153440000|2024-09-24 04:50:40|339.56|337.56|339.52|337.52|339.57|337.57|339.52|337.52|9
1727153450000|2024-09-24 04:50:50|339.54|337.54|339.3|337.3|339.54|337.54|339.28|337.28|9
1727153460000|2024-09-24 04:51:00|339.29|337.29|339.25|337.25|339.29|337.29|339.24|337.24|14
1727153470000|2024-09-24 04:51:10|339.26|337.26|339.3|337.3|339.31|337.31|339.24|337.24|16
1727153480000|2024-09-24 04:51:20|339.29|337.29|339.32|337.32|339.33|337.33|339.28|337.28|7
1727153490000|2024-09-24 04:51:30|339.31|337.31|339.17|337.17|339.31|337.31|339.16|337.16|21
1727153500000|2024-09-24 04:51:40|339.16|337.16|339.23|337.23|339.28|337.28|339.16|337.16|11
1727153510000|2024-09-24 04:51:50|339.22|337.22|339.2|337.2|339.23|337.23|339.18|337.18|14
1727153520000|2024-09-24 04:52:00|339.22|337.22|339.21|337.21|339.23|337.23|339.16|337.16|15
1727153530000|2024-09-24 04:52:10|339.2|337.2|339.25|337.25|339.25|337.25|339.19|337.19|17
1727153540000|2024-09-24 04:52:20|339.23|337.23|339.32|337.32|339.32|337.32|339.23|337.23|12
1727153550000|2024-09-24 04:52:30|339.3|337.3|339.29|337.29|339.31|337.31|339.27|337.27|15
1727153560000|2024-09-24 04:52:40|339.28|337.28|339.25|337.25|339.29|337.29|339.25|337.25|6
1727153570000|2024-09-24 04:52:50|339.26|337.26|339.32|337.32|339.33|337.33|339.26|337.26|7
1727153580000|2024-09-24 04:53:00|339.29|337.29|339.25|337.25|339.29|337.29|339.25|337.25|3
1727153590000|2024-09-24 04:53:10|339.24|337.24|339.25|337.25|339.26|337.26|339.23|337.23|8
1727153600000|2024-09-24 04:53:20|339.26|337.26|339.26|337.26|339.28|337.28|339.24|337.24|9
1727153610000|2024-09-24 04:53:30|339.25|337.25|339.19|337.19|339.25|337.25|339.18|337.18|14
1727153620000|2024-09-24 04:53:40|339.18|337.18|339.08|337.08|339.19|337.19|339.08|337.08|10
1727153630000|2024-09-24 04:53:50|339.09|337.09|339.09|337.09|339.11|337.11|339.06|337.06|19
1727153640000|2024-09-24 04:54:00|339.08|337.08|339.06|337.06|339.09|337.09|339.05|337.05|16
1727153650000|2024-09-24 04:54:10|339.07|337.07|339.01|337.01|339.09|337.09|339.01|337.01|18
1727153660000|2024-09-24 04:54:20|339|337|339|337|339.05|337.05|338.97|336.97|13
1727153670000|2024-09-24 04:54:30|339.01|337.01|338.91|336.91|339.01|337.01|338.88|336.88|15
1727153680000|2024-09-24 04:54:40|338.9|336.9|338.9|336.9|338.91|336.91|338.89|336.89|5
1727153690000|2024-09-24 04:54:50|338.91|336.91|339.05|337.05|339.05|337.05|338.91|336.91|12
1727153700000|2024-09-24 04:55:00|339.12|337.12|339.07|337.07|339.12|337.12|339.06|337.06|5
1727153710000|2024-09-24 04:55:10|339.08|337.08|339.1|337.1|339.12|337.12|339.06|337.06|9
1727153720000|2024-09-24 04:55:20|339.11|337.11|339.07|337.07|339.12|337.12|339.06|337.06|20
1727153730000|2024-09-24 04:55:30|339.09|337.09|339.13|337.13|339.16|337.16|339.08|337.08|10
1727153740000|2024-09-24 04:55:40|339.22|337.22|339.44|337.44|339.46|337.46|339.22|337.22|19
1727153750000|2024-09-24 04:55:50|339.45|337.45|339.45|337.45|339.49|337.49|339.45|337.45|9
1727153760000|2024-09-24 04:56:00|339.46|337.46|339.46|337.46|339.46|337.46|339.43|337.43|14
1727153770000|2024-09-24 04:56:10|339.45|337.45|339.46|337.46|339.48|337.48|339.45|337.45|8
1727153780000|2024-09-24 04:56:20|339.47|337.47|339.49|337.49|339.49|337.49|339.47|337.47|5
1727153790000|2024-09-24 04:56:30|339.5|337.5|339.49|337.49|339.5|337.5|339.49|337.49|4
1727153800000|2024-09-24 04:56:40|339.47|337.47|339.49|337.49|339.49|337.49|339.47|337.47|5
1727153820000|2024-09-24 04:57:00|339.51|337.51|339.52|337.52|339.52|337.52|339.51|337.51|2
1727153830000|2024-09-24 04:57:10|339.53|337.53|339.51|337.51|339.53|337.53|339.51|337.51|2
1727153840000|2024-09-24 04:57:20|339.52|337.52|339.5|337.5|339.52|337.52|339.49|337.49|3
1727153860000|2024-09-24 04:57:40|339.51|337.51|339.5|337.5|339.51|337.51|339.49|337.49|3
1727153870000|2024-09-24 04:57:50|339.51|337.51|339.51|337.51|339.51|337.51|339.51|337.51|1
1727153880000|2024-09-24 04:58:00|339.57|337.57|339.57|337.57|339.57|337.57|339.57|337.57|1
1727153890000|2024-09-24 04:58:10|339.58|337.58|339.58|337.58|339.59|337.59|339.57|337.57|9
1727153900000|2024-09-24 04:58:20|339.56|337.56|339.54|337.54|339.56|337.56|339.54|337.54|2
1727153910000|2024-09-24 04:58:30|339.56|337.56|339.55|337.55|339.56|337.56|339.53|337.53|7
1727153920000|2024-09-24 04:58:40|339.53|337.53|339.5|337.5|339.53|337.53|339.48|337.48|6
1727153930000|2024-09-24 04:58:50|339.52|337.52|339.51|337.51|339.52|337.52|339.51|337.51|2
1727153940000|2024-09-24 04:59:00|339.48|337.48|339.49|337.49|339.49|337.49|339.48|337.48|2
1727153950000|2024-09-24 04:59:10|339.52|337.52|339.62|337.62|339.62|337.62|339.52|337.52|8
1727153960000|2024-09-24 04:59:20|339.61|337.61|339.6|337.6|339.61|337.61|339.58|337.58|17
1727153970000|2024-09-24 04:59:30|339.61|337.61|339.59|337.59|339.61|337.61|339.52|337.52|18
1727153980000|2024-09-24 04:59:40|339.61|337.61|339.61|337.61|339.64|337.64|339.6|337.6|7
1727153990000|2024-09-24 04:59:50|339.59|337.59|339.55|337.55|339.61|337.61|339.55|337.55|10
1727154000000|2024-09-24 05:00:00|339.56|337.56|339.47|337.47|339.56|337.56|339.46|337.46|7
1727154010000|2024-09-24 05:00:10|339.45|337.45|339.4|337.4|339.45|337.45|339.35|337.35|22
1727154020000|2024-09-24 05:00:20|339.39|337.39|339.5|337.5|339.5|337.5|339.37|337.37|14
1727154030000|2024-09-24 05:00:30|339.53|337.53|339.46|337.46|339.53|337.53|339.46|337.46|5
1727154040000|2024-09-24 05:00:40|339.47|337.47|339.49|337.49|339.5|337.5|339.46|337.46|9
1727154050000|2024-09-24 05:00:50|339.51|337.51|339.58|337.58|339.59|337.59|339.51|337.51|18
1727154060000|2024-09-24 05:01:00|339.59|337.59|339.57|337.57|339.59|337.59|339.56|337.56|6
1727154070000|2024-09-24 05:01:10|339.54|337.54|339.56|337.56|339.57|337.57|339.54|337.54|12
1727154080000|2024-09-24 05:01:20|339.57|337.57|339.63|337.63|339.65|337.65|339.55|337.55|13
1727154090000|2024-09-24 05:01:30|339.61|337.61|339.68|337.68|339.68|337.68|339.61|337.61|10
1727154100000|2024-09-24 05:01:40|339.69|337.69|339.71|337.71|339.74|337.74|339.69|337.69|12
1727154110000|2024-09-24 05:01:50|339.72|337.72|339.7|337.7|339.75|337.75|339.69|337.69|11
1727154120000|2024-09-24 05:02:00|339.69|337.69|339.72|337.72|339.72|337.72|339.69|337.69|5
1727154130000|2024-09-24 05:02:10|339.73|337.73|339.74|337.74|339.74|337.74|339.69|337.69|3
1727154140000|2024-09-24 05:02:20|339.75|337.75|339.75|337.75|339.75|337.75|339.75|337.75|1
1727154150000|2024-09-24 05:02:30|339.72|337.72|339.73|337.73|339.73|337.73|339.72|337.72|2
1727154160000|2024-09-24 05:02:40|339.74|337.74|339.77|337.77|339.77|337.77|339.68|337.68|8
1727154170000|2024-09-24 05:02:50|339.8|337.8|339.8|337.8|339.84|337.84|339.77|337.77|16
1727154180000|2024-09-24 05:03:00|339.77|337.77|339.78|337.78|339.79|337.79|339.77|337.77|7
1727154210000|2024-09-24 05:03:30|339.75|337.75|339.75|337.75|339.75|337.75|339.68|337.68|7
1727154220000|2024-09-24 05:03:40|339.74|337.74|339.75|337.75|339.76|337.76|339.73|337.73|10
1727154230000|2024-09-24 05:03:50|339.76|337.76|339.74|337.74|339.76|337.76|339.74|337.74|5
1727154240000|2024-09-24 05:04:00|339.73|337.73|339.75|337.75|339.75|337.75|339.7|337.7|8
1727154260000|2024-09-24 05:04:20|339.74|337.74|339.75|337.75|339.75|337.75|339.73|337.73|6
1727154270000|2024-09-24 05:04:30|339.76|337.76|339.77|337.77|339.77|337.77|339.76|337.76|2
1727154300000|2024-09-24 05:05:00|339.75|337.75|339.69|337.69|339.75|337.75|339.69|337.69|3
1727154310000|2024-09-24 05:05:10|339.73|337.73|339.73|337.73|339.73|337.73|339.73|337.73|1
1727154320000|2024-09-24 05:05:20|339.74|337.74|339.75|337.75|339.75|337.75|339.74|337.74|8
1727154330000|2024-09-24 05:05:30|339.74|337.74|339.78|337.78|339.78|337.78|339.74|337.74|5
1727154340000|2024-09-24 05:05:40|339.79|337.79|339.79|337.79|339.8|337.8|339.79|337.79|3
1727154360000|2024-09-24 05:06:00|339.8|337.8|340.05|338.05|340.05|338.05|339.8|337.8|8
1727154370000|2024-09-24 05:06:10|340.06|338.06|340.15|338.15|340.15|338.15|340.06|338.06|8
1727154380000|2024-09-24 05:06:20|340.17|338.17|340.03|338.03|340.2|338.2|340.01|338.01|14
1727154390000|2024-09-24 05:06:30|340.04|338.04|340.04|338.04|340.05|338.05|340.04|338.04|3
1727154400000|2024-09-24 05:06:40|340.03|338.03|340.05|338.05|340.05|338.05|340.03|338.03|3
1727154410000|2024-09-24 05:06:50|340.06|338.06|340.05|338.05|340.06|338.06|340.04|338.04|6
1727154420000|2024-09-24 05:07:00|340.04|338.04|339.85|337.85|340.04|338.04|339.84|337.84|5
1727154430000|2024-09-24 05:07:10|339.86|337.86|340.01|338.01|340.03|338.03|339.86|337.86|19
1727154440000|2024-09-24 05:07:20|339.99|337.99|339.94|337.94|339.99|337.99|339.92|337.92|6
1727154450000|2024-09-24 05:07:30|339.95|337.95|339.95|337.95|339.95|337.95|339.95|337.95|1
1727154460000|2024-09-24 05:07:40|339.94|337.94|339.99|337.99|340|338|339.92|337.92|6
1727154470000|2024-09-24 05:07:50|339.97|337.97|339.99|337.99|340|338|339.97|337.97|9
1727154480000|2024-09-24 05:08:00|339.97|337.97|340.06|338.06|340.06|338.06|339.97|337.97|14
1727154490000|2024-09-24 05:08:10|340.03|338.03|339.97|337.97|340.1|338.1|339.97|337.97|12
1727154500000|2024-09-24 05:08:20|339.95|337.95|339.93|337.93|339.95|337.95|339.9|337.9|5
1727154510000|2024-09-24 05:08:30|339.92|337.92|339.92|337.92|339.92|337.92|339.92|337.92|1
1727154520000|2024-09-24 05:08:40|339.93|337.93|339.91|337.91|339.93|337.93|339.91|337.91|4
1727154530000|2024-09-24 05:08:50|339.89|337.89|339.89|337.89|339.91|337.91|339.89|337.89|5
1727154540000|2024-09-24 05:09:00|339.9|337.9|339.91|337.91|339.94|337.94|339.89|337.89|9
1727154550000|2024-09-24 05:09:10|339.92|337.92|339.96|337.96|339.96|337.96|339.91|337.91|6
1727154560000|2024-09-24 05:09:20|339.95|337.95|339.98|337.98|339.99|337.99|339.95|337.95|4
1727154570000|2024-09-24 05:09:30|339.97|337.97|339.98|337.98|340|338|339.97|337.97|3
1727154580000|2024-09-24 05:09:40|339.99|337.99|340.03|338.03|340.04|338.04|339.98|337.98|9
1727154590000|2024-09-24 05:09:50|340.04|338.04|340.11|338.11|340.11|338.11|340.03|338.03|7
1727154600000|2024-09-24 05:10:00|340.14|338.14|340.15|338.15|340.15|338.15|340.12|338.12|4
1727154610000|2024-09-24 05:10:10|340.13|338.13|340.17|338.17|340.17|338.17|340.13|338.13|2
1727154620000|2024-09-24 05:10:20|340.18|338.18|340.2|338.2|340.2|338.2|340.13|338.13|4
1727154630000|2024-09-24 05:10:30|340.26|338.26|340.38|338.38|340.39|338.39|340.26|338.26|18
1727154640000|2024-09-24 05:10:40|340.39|338.39|340.39|338.39|340.39|338.39|340.39|338.39|1
1727154650000|2024-09-24 05:10:50|340.35|338.35|340.31|338.31|340.38|338.38|340.3|338.3|7
1727154660000|2024-09-24 05:11:00|340.33|338.33|340.45|338.45|340.46|338.46|340.3|338.3|8
1727154670000|2024-09-24 05:11:10|340.46|338.46|340.48|338.48|340.48|338.48|340.45|338.45|9
1727154680000|2024-09-24 05:11:20|340.49|338.49|340.48|338.48|340.49|338.49|340.48|338.48|4
1727154690000|2024-09-24 05:11:30|340.49|338.49|340.52|338.52|340.53|338.53|340.48|338.48|12
1727154700000|2024-09-24 05:11:40|340.53|338.53|340.53|338.53|340.54|338.54|340.52|338.52|5
1727154710000|2024-09-24 05:11:50|340.54|338.54|340.64|338.64|340.65|338.65|340.54|338.54|4
1727154770000|2024-09-24 05:12:50|340.62|338.62|340.64|338.64|340.64|338.64|340.62|338.62|2
1727154780000|2024-09-24 05:13:00|340.63|338.63|340.46|338.46|340.63|338.63|340.45|338.45|3
1727154790000|2024-09-24 05:13:10|340.47|338.47|340.5|338.5|340.5|338.5|340.47|338.47|4
1727154800000|2024-09-24 05:13:20|340.55|338.55|340.55|338.55|340.55|338.55|340.55|338.55|1
1727154830000|2024-09-24 05:13:50|340.58|338.58|340.67|338.67|340.67|338.67|340.57|338.57|8
1727154840000|2024-09-24 05:14:00|340.68|338.68|340.75|338.75|340.75|338.75|340.67|338.67|11
1727154850000|2024-09-24 05:14:10|340.76|338.76|340.83|338.83|340.83|338.83|340.76|338.76|9
1727154860000|2024-09-24 05:14:20|340.84|338.84|340.83|338.83|340.84|338.84|340.81|338.81|6
1727154870000|2024-09-24 05:14:30|340.85|338.85|340.83|338.83|340.86|338.86|340.83|338.83|8
1727154880000|2024-09-24 05:14:40|340.82|338.82|340.82|338.82|340.82|338.82|340.82|338.82|1
1727154890000|2024-09-24 05:14:50|340.84|338.84|340.85|338.85|340.85|338.85|340.84|338.84|2
1727154900000|2024-09-24 05:15:00|340.86|338.86|340.76|338.76|340.88|338.88|340.75|338.75|10
1727154910000|2024-09-24 05:15:10|340.75|338.75|340.75|338.75|340.75|338.75|340.75|338.75|1
1727154920000|2024-09-24 05:15:20|340.78|338.78|340.81|338.81|340.81|338.81|340.76|338.76|3
1727154930000|2024-09-24 05:15:30|340.8|338.8|340.79|338.79|340.8|338.8|340.79|338.79|2
1727154940000|2024-09-24 05:15:40|340.83|338.83|340.83|338.83|340.83|338.83|340.83|338.83|1
1727154950000|2024-09-24 05:15:50|340.89|338.89|340.89|338.89|340.92|338.92|340.87|338.87|7
1727154960000|2024-09-24 05:16:00|340.92|338.92|340.99|338.99|341.01|339.01|340.92|338.92|9
1727154970000|2024-09-24 05:16:10|341|339|341.03|339.03|341.03|339.03|341|339|4
1727154980000|2024-09-24 05:16:20|341.01|339.01|340.77|338.77|341.02|339.02|340.77|338.77|8
1727154990000|2024-09-24 05:16:30|340.81|338.81|340.83|338.83|340.83|338.83|340.77|338.77|4
1727155000000|2024-09-24 05:16:40|340.82|338.82|340.81|338.81|340.82|338.82|340.73|338.73|7
1727155010000|2024-09-24 05:16:50|340.83|338.83|340.81|338.81|340.83|338.83|340.81|338.81|2
1727155020000|2024-09-24 05:17:00|340.76|338.76|340.76|338.76|340.76|338.76|340.72|338.72|7
1727155030000|2024-09-24 05:17:10|340.8|338.8|340.77|338.77|340.8|338.8|340.77|338.77|4
1727155040000|2024-09-24 05:17:20|340.79|338.79|340.9|338.9|340.9|338.9|340.79|338.79|6
1727155050000|2024-09-24 05:17:30|340.88|338.88|340.82|338.82|340.88|338.88|340.79|338.79|10
1727155060000|2024-09-24 05:17:40|340.81|338.81|340.79|338.79|340.81|338.81|340.73|338.73|9
1727155070000|2024-09-24 05:17:50|340.8|338.8|340.81|338.81|340.84|338.84|340.8|338.8|5
1727155080000|2024-09-24 05:18:00|340.8|338.8|340.71|338.71|340.8|338.8|340.64|338.64|6
1727155090000|2024-09-24 05:18:10|340.7|338.7|340.57|338.57|340.7|338.7|340.57|338.57|7
1727155100000|2024-09-24 05:18:20|340.56|338.56|340.53|338.53|340.56|338.56|340.53|338.53|3
1727155110000|2024-09-24 05:18:30|340.47|338.47|340.54|338.54|340.54|338.54|340.46|338.46|14
1727155120000|2024-09-24 05:18:40|340.55|338.55|340.66|338.66|340.66|338.66|340.53|338.53|6
1727155140000|2024-09-24 05:19:00|340.65|338.65|340.78|338.78|340.78|338.78|340.64|338.64|6
1727155150000|2024-09-24 05:19:10|340.75|338.75|340.72|338.72|340.75|338.75|340.72|338.72|2
1727155160000|2024-09-24 05:19:20|340.73|338.73|340.81|338.81|340.82|338.82|340.73|338.73|9
1727155170000|2024-09-24 05:19:30|340.79|338.79|340.77|338.77|340.79|338.79|340.77|338.77|2
1727155180000|2024-09-24 05:19:40|340.78|338.78|340.85|338.85|340.85|338.85|340.78|338.78|3
1727155200000|2024-09-24 05:20:00|340.83|338.83|340.82|338.82|340.9|338.9|340.8|338.8|9
1727155210000|2024-09-24 05:20:10|340.78|338.78|340.69|338.69|340.78|338.78|340.69|338.69|8
1727155220000|2024-09-24 05:20:20|340.68|338.68|340.62|338.62|340.68|338.68|340.62|338.62|4
1727155230000|2024-09-24 05:20:30|340.6|338.6|340.62|338.62|340.67|338.67|340.59|338.59|7
1727155240000|2024-09-24 05:20:40|340.61|338.61|340.61|338.61|340.61|338.61|340.61|338.61|1
1727155250000|2024-09-24 05:20:50|340.62|338.62|340.62|338.62|340.62|338.62|340.62|338.62|1
1727155270000|2024-09-24 05:21:10|340.61|338.61|340.43|338.43|340.61|338.61|340.43|338.43|9
1727155280000|2024-09-24 05:21:20|340.48|338.48|340.43|338.43|340.5|338.5|340.43|338.43|7
1727155290000|2024-09-24 05:21:30|340.44|338.44|340.51|338.51|340.51|338.51|340.44|338.44|5
1727155300000|2024-09-24 05:21:40|340.53|338.53|340.59|338.59|340.59|338.59|340.53|338.53|3
1727155310000|2024-09-24 05:21:50|340.58|338.58|340.52|338.52|340.58|338.58|340.52|338.52|3
1727155320000|2024-09-24 05:22:00|340.53|338.53|340.53|338.53|340.53|338.53|340.53|338.53|1
1727155330000|2024-09-24 05:22:10|340.52|338.52|340.49|338.49|340.52|338.52|340.46|338.46|8
1727155340000|2024-09-24 05:22:20|340.5|338.5|340.55|338.55|340.55|338.55|340.5|338.5|2
1727155360000|2024-09-24 05:22:40|340.59|338.59|340.59|338.59|340.59|338.59|340.59|338.59|1
1727155370000|2024-09-24 05:22:50|340.56|338.56|340.63|338.63|340.64|338.64|340.56|338.56|4
1727155390000|2024-09-24 05:23:10|340.68|338.68|340.79|338.79|340.8|338.8|340.68|338.68|6
1727155400000|2024-09-24 05:23:20|340.8|338.8|340.83|338.83|340.86|338.86|340.8|338.8|4
1727155410000|2024-09-24 05:23:30|340.89|338.89|340.85|338.85|340.9|338.9|340.85|338.85|4
1727155420000|2024-09-24 05:23:40|340.83|338.83|340.82|338.82|340.83|338.83|340.82|338.82|2
1727155440000|2024-09-24 05:24:00|340.8|338.8|340.8|338.8|340.8|338.8|340.8|338.8|1
1727155450000|2024-09-24 05:24:10|340.79|338.79|340.79|338.79|340.79|338.79|340.79|338.79|1
1727155460000|2024-09-24 05:24:20|340.8|338.8|340.81|338.81|340.81|338.81|340.79|338.79|3
1727155470000|2024-09-24 05:24:30|340.79|338.79|340.71|338.71|340.79|338.79|340.67|338.67|4
1727155480000|2024-09-24 05:24:40|340.67|338.67|340.73|338.73|340.73|338.73|340.67|338.67|4
1727155490000|2024-09-24 05:24:50|340.74|338.74|340.74|338.74|340.74|338.74|340.73|338.73|3
1727155500000|2024-09-24 05:25:00|340.73|338.73|340.86|338.86|340.86|338.86|340.73|338.73|5
1727155510000|2024-09-24 05:25:10|340.84|338.84|340.84|338.84|340.85|338.85|340.83|338.83|11
1727155520000|2024-09-24 05:25:20|340.83|338.83|340.75|338.75|340.83|338.83|340.75|338.75|4
1727155530000|2024-09-24 05:25:30|340.72|338.72|340.72|338.72|340.73|338.73|340.72|338.72|5
1727155560000|2024-09-24 05:26:00|340.71|338.71|340.75|338.75|340.75|338.75|340.67|338.67|6
1727155570000|2024-09-24 05:26:10|340.74|338.74|340.75|338.75|340.75|338.75|340.74|338.74|2
1727155580000|2024-09-24 05:26:20|340.74|338.74|340.73|338.73|340.74|338.74|340.73|338.73|2
1727155590000|2024-09-24 05:26:30|340.7|338.7|340.7|338.7|340.71|338.71|340.7|338.7|3
1727155600000|2024-09-24 05:26:40|340.69|338.69|340.68|338.68|340.69|338.69|340.68|338.68|2
1727155610000|2024-09-24 05:26:50|340.66|338.66|340.62|338.62|340.66|338.66|340.62|338.62|3
1727155620000|2024-09-24 05:27:00|340.63|338.63|340.73|338.73|340.76|338.76|340.63|338.63|7
1727155630000|2024-09-24 05:27:10|340.74|338.74|340.74|338.74|340.74|338.74|340.74|338.74|1
1727155640000|2024-09-24 05:27:20|340.75|338.75|340.76|338.76|340.76|338.76|340.75|338.75|2
1727155650000|2024-09-24 05:27:30|340.82|338.82|340.81|338.81|340.82|338.82|340.81|338.81|2
1727155660000|2024-09-24 05:27:40|340.82|338.82|340.82|338.82|340.82|338.82|340.82|338.82|1
1727155680000|2024-09-24 05:28:00|340.81|338.81|340.81|338.81|340.81|338.81|340.81|338.81|1
1727155690000|2024-09-24 05:28:10|340.77|338.77|340.85|338.85|340.85|338.85|340.77|338.77|3
1727155700000|2024-09-24 05:28:20|340.83|338.83|340.85|338.85|340.85|338.85|340.83|338.83|5
1727155710000|2024-09-24 05:28:30|340.9|338.9|340.93|338.93|340.93|338.93|340.9|338.9|2
1727155720000|2024-09-24 05:28:40|340.89|338.89|340.87|338.87|340.89|338.89|340.87|338.87|2
1727155740000|2024-09-24 05:29:00|340.88|338.88|340.9|338.9|340.9|338.9|340.87|338.87|6
1727155750000|2024-09-24 05:29:10|340.96|338.96|340.98|338.98|340.98|338.98|340.96|338.96|2
1727155760000|2024-09-24 05:29:20|340.99|338.99|340.98|338.98|340.99|338.99|340.98|338.98|2
1727155770000|2024-09-24 05:29:30|340.97|338.97|340.94|338.94|340.97|338.97|340.94|338.94|2
1727155780000|2024-09-24 05:29:40|340.95|338.95|340.95|338.95|340.95|338.95|340.95|338.95|1
1727155790000|2024-09-24 05:29:50|340.94|338.94|340.94|338.94|340.94|338.94|340.94|338.94|1
1727155800000|2024-09-24 05:30:00|340.95|338.95|340.99|338.99|341.02|339.02|340.95|338.95|11
1727155820000|2024-09-24 05:30:20|341|339|341.03|339.03|341.03|339.03|340.99|338.99|6
1727155830000|2024-09-24 05:30:30|340.99|338.99|341.05|339.05|341.05|339.05|340.99|338.99|10
1727155840000|2024-09-24 05:30:40|341.06|339.06|341.04|339.04|341.07|339.07|341.04|339.04|3
1727155850000|2024-09-24 05:30:50|340.99|338.99|340.99|338.99|340.99|338.99|340.99|338.99|1
1727155890000|2024-09-24 05:31:30|340.97|338.97|340.92|338.92|340.97|338.97|340.9|338.9|6
1727155900000|2024-09-24 05:31:40|340.93|338.93|340.94|338.94|340.94|338.94|340.93|338.93|2
1727155910000|2024-09-24 05:31:50|340.92|338.92|340.92|338.92|340.92|338.92|340.92|338.92|1
1727155930000|2024-09-24 05:32:10|340.81|338.81|340.81|338.81|340.81|338.81|340.79|338.79|5
1727155940000|2024-09-24 05:32:20|340.8|338.8|340.8|338.8|340.8|338.8|340.8|338.8|1
1727155950000|2024-09-24 05:32:30|340.79|338.79|340.67|338.67|340.79|338.79|340.66|338.66|10
1727155960000|2024-09-24 05:32:40|340.68|338.68|340.62|338.62|340.68|338.68|340.62|338.62|7
1727155970000|2024-09-24 05:32:50|340.63|338.63|340.47|338.47|340.64|338.64|340.47|338.47|8
1727155980000|2024-09-24 05:33:00|340.54|338.54|340.55|338.55|340.55|338.55|340.51|338.51|4
1727156000000|2024-09-24 05:33:20|340.54|338.54|340.53|338.53|340.54|338.54|340.53|338.53|2
1727156050000|2024-09-24 05:34:10|340.57|338.57|340.57|338.57|340.6|338.6|340.56|338.56|4
1727156060000|2024-09-24 05:34:20|340.63|338.63|340.64|338.64|340.68|338.68|340.63|338.63|6
1727156070000|2024-09-24 05:34:30|340.58|338.58|340.6|338.6|340.62|338.62|340.58|338.58|4
1727156100000|2024-09-24 05:35:00|340.59|338.59|340.39|338.39|340.59|338.59|340.39|338.39|10
1727156130000|2024-09-24 05:35:30|340.32|338.32|340.3|338.3|340.35|338.35|340.3|338.3|3
1727156160000|2024-09-24 05:36:00|340.28|338.28|340.25|338.25|340.28|338.28|340.24|338.24|6
1727156170000|2024-09-24 05:36:10|340.31|338.31|340.38|338.38|340.39|338.39|340.31|338.31|5
1727156190000|2024-09-24 05:36:30|340.36|338.36|340.32|338.32|340.36|338.36|340.32|338.32|4
1727156200000|2024-09-24 05:36:40|340.3|338.3|340.29|338.29|340.3|338.3|340.29|338.29|2
1727156220000|2024-09-24 05:37:00|340.3|338.3|340.29|338.29|340.3|338.3|340.29|338.29|4
1727156230000|2024-09-24 05:37:10|340.3|338.3|340.21|338.21|340.3|338.3|340.2|338.2|6
1727156240000|2024-09-24 05:37:20|340.2|338.2|340.18|338.18|340.2|338.2|340.18|338.18|3
1727156250000|2024-09-24 05:37:30|340.19|338.19|340.27|338.27|340.27|338.27|340.19|338.19|4
1727156260000|2024-09-24 05:37:40|340.26|338.26|340.25|338.25|340.26|338.26|340.25|338.25|2
1727156270000|2024-09-24 05:37:50|340.3|338.3|340.25|338.25|340.3|338.3|340.25|338.25|5
1727156280000|2024-09-24 05:38:00|340.28|338.28|340.24|338.24|340.28|338.28|340.2|338.2|6
1727156290000|2024-09-24 05:38:10|340.28|338.28|340.43|338.43|340.43|338.43|340.28|338.28|9
1727156300000|2024-09-24 05:38:20|340.42|338.42|340.25|338.25|340.42|338.42|340.24|338.24|9
1727156310000|2024-09-24 05:38:30|340.24|338.24|340.22|338.22|340.24|338.24|340.22|338.22|2
1727156320000|2024-09-24 05:38:40|340.23|338.23|340.25|338.25|340.25|338.25|340.23|338.23|2
1727156330000|2024-09-24 05:38:50|340.23|338.23|340.23|338.23|340.23|338.23|340.23|338.23|1
1727156350000|2024-09-24 05:39:10|340.25|338.25|340.26|338.26|340.26|338.26|340.24|338.24|4
1727156360000|2024-09-24 05:39:20|340.25|338.25|340.3|338.3|340.3|338.3|340.25|338.25|5
1727156380000|2024-09-24 05:39:40|340.32|338.32|340.35|338.35|340.36|338.36|340.32|338.32|6
1727156400000|2024-09-24 05:40:00|340.36|338.36|340.35|338.35|340.36|338.36|340.35|338.35|4
1727156410000|2024-09-24 05:40:10|340.26|338.26|340.26|338.26|340.27|338.27|340.26|338.26|3
1727156430000|2024-09-24 05:40:30|340.22|338.22|340.02|338.02|340.22|338.22|340.02|338.02|7
1727156440000|2024-09-24 05:40:40|340.03|338.03|340.04|338.04|340.05|338.05|340.03|338.03|3
1727156460000|2024-09-24 05:41:00|340.05|338.05|340.1|338.1|340.13|338.13|340.05|338.05|7
1727156470000|2024-09-24 05:41:10|340.09|338.09|340.04|338.04|340.09|338.09|340.04|338.04|2
1727156480000|2024-09-24 05:41:20|340.05|338.05|340.05|338.05|340.05|338.05|340.05|338.05|1
1727156490000|2024-09-24 05:41:30|340.03|338.03|340.11|338.11|340.12|338.12|340.01|338.01|9
1727156500000|2024-09-24 05:41:40|340.1|338.1|340.08|338.08|340.1|338.1|340.07|338.07|6
1727156510000|2024-09-24 05:41:50|340.09|338.09|340.2|338.2|340.2|338.2|340.09|338.09|4
1727156520000|2024-09-24 05:42:00|340.19|338.19|340.15|338.15|340.19|338.19|340.13|338.13|6
1727156530000|2024-09-24 05:42:10|340.16|338.16|340.22|338.22|340.22|338.22|340.16|338.16|11
1727156540000|2024-09-24 05:42:20|340.21|338.21|340.25|338.25|340.26|338.26|340.2|338.2|10
1727156550000|2024-09-24 05:42:30|340.22|338.22|340.11|338.11|340.22|338.22|340.11|338.11|5
1727156560000|2024-09-24 05:42:40|340.1|338.1|340.11|338.11|340.11|338.11|340.1|338.1|2
1727156570000|2024-09-24 05:42:50|340.13|338.13|340.14|338.14|340.15|338.15|340.12|338.12|6
1727156580000|2024-09-24 05:43:00|340.13|338.13|340.13|338.13|340.13|338.13|340.13|338.13|1
1727156590000|2024-09-24 05:43:10|340.14|338.14|340.15|338.15|340.16|338.16|340.14|338.14|8
1727156600000|2024-09-24 05:43:20|340.16|338.16|340.16|338.16|340.16|338.16|340.13|338.13|8
1727156610000|2024-09-24 05:43:30|340.17|338.17|340.19|338.19|340.19|338.19|340.17|338.17|7
1727156660000|2024-09-24 05:44:20|340.15|338.15|340.14|338.14|340.16|338.16|340.13|338.13|6
1727156670000|2024-09-24 05:44:30|340.15|338.15|340.17|338.17|340.17|338.17|340.13|338.13|14
1727156680000|2024-09-24 05:44:40|340.18|338.18|340.17|338.17|340.18|338.18|340.16|338.16|18
1727156690000|2024-09-24 05:44:50|340.13|338.13|340.13|338.13|340.13|338.13|340.13|338.13|1
1727156700000|2024-09-24 05:45:00|340.12|338.12|340.12|338.12|340.12|338.12|340.11|338.11|3
1727156710000|2024-09-24 05:45:10|340.11|338.11|340.11|338.11|340.11|338.11|340.11|338.11|1
1727156730000|2024-09-24 05:45:30|340.13|338.13|340.17|338.17|340.17|338.17|340.13|338.13|3
1727156740000|2024-09-24 05:45:40|340.14|338.14|340.16|338.16|340.16|338.16|340.14|338.14|5
1727156750000|2024-09-24 05:45:50|340.17|338.17|340.18|338.18|340.18|338.18|340.13|338.13|4
1727156760000|2024-09-24 05:46:00|340.19|338.19|340.38|338.38|340.39|338.39|340.19|338.19|9
1727156770000|2024-09-24 05:46:10|340.39|338.39|340.39|338.39|340.4|338.4|340.38|338.38|7
1727156780000|2024-09-24 05:46:20|340.36|338.36|340.34|338.34|340.36|338.36|340.34|338.34|3
1727156790000|2024-09-24 05:46:30|340.35|338.35|340.36|338.36|340.36|338.36|340.35|338.35|4
1727156800000|2024-09-24 05:46:40|340.38|338.38|340.37|338.37|340.38|338.38|340.36|338.36|5
1727156810000|2024-09-24 05:46:50|340.38|338.38|340.38|338.38|340.38|338.38|340.36|338.36|6
1727156820000|2024-09-24 05:47:00|340.4|338.4|340.47|338.47|340.47|338.47|340.38|338.38|10
1727156830000|2024-09-24 05:47:10|340.45|338.45|340.44|338.44|340.46|338.46|340.43|338.43|7
1727156840000|2024-09-24 05:47:20|340.45|338.45|340.47|338.47|340.48|338.48|340.44|338.44|6
1727156850000|2024-09-24 05:47:30|340.48|338.48|340.49|338.49|340.5|338.5|340.47|338.47|16
1727156860000|2024-09-24 05:47:40|340.48|338.48|340.48|338.48|340.49|338.49|340.48|338.48|5
1727156870000|2024-09-24 05:47:50|340.47|338.47|340.47|338.47|340.47|338.47|340.46|338.46|3
1727156880000|2024-09-24 05:48:00|340.48|338.48|340.48|338.48|340.49|338.49|340.47|338.47|5
1727156890000|2024-09-24 05:48:10|340.49|338.49|340.48|338.48|340.49|338.49|340.48|338.48|6
1727156900000|2024-09-24 05:48:20|340.46|338.46|340.46|338.46|340.47|338.47|340.46|338.46|7
1727156910000|2024-09-24 05:48:30|340.47|338.47|340.46|338.46|340.47|338.47|340.45|338.45|4
1727156920000|2024-09-24 05:48:40|340.45|338.45|340.45|338.45|340.45|338.45|340.45|338.45|1
1727156950000|2024-09-24 05:49:10|340.46|338.46|340.46|338.46|340.47|338.47|340.46|338.46|3
1727156960000|2024-09-24 05:49:20|340.47|338.47|340.5|338.5|340.5|338.5|340.47|338.47|3
1727156970000|2024-09-24 05:49:30|340.51|338.51|340.48|338.48|340.51|338.51|340.44|338.44|12
1727156980000|2024-09-24 05:49:40|340.49|338.49|340.48|338.48|340.49|338.49|340.46|338.46|5
1727156990000|2024-09-24 05:49:50|340.5|338.5|340.51|338.51|340.51|338.51|340.49|338.49|4
1727157000000|2024-09-24 05:50:00|340.52|338.52|340.53|338.53|340.57|338.57|340.52|338.52|11
1727157010000|2024-09-24 05:50:10|340.54|338.54|340.54|338.54|340.54|338.54|340.54|338.54|1
1727157020000|2024-09-24 05:50:20|340.51|338.51|340.54|338.54|340.54|338.54|340.51|338.51|4
1727157030000|2024-09-24 05:50:30|340.55|338.55|340.54|338.54|340.55|338.55|340.53|338.53|6
1727157040000|2024-09-24 05:50:40|340.55|338.55|340.55|338.55|340.55|338.55|340.51|338.51|4
1727157060000|2024-09-24 05:51:00|340.56|338.56|340.58|338.58|340.58|338.58|340.56|338.56|3
1727157070000|2024-09-24 05:51:10|340.59|338.59|340.73|338.73|340.76|338.76|340.59|338.59|7
1727157080000|2024-09-24 05:51:20|340.72|338.72|340.68|338.68|340.73|338.73|340.65|338.65|7
1727157090000|2024-09-24 05:51:30|340.71|338.71|340.71|338.71|340.71|338.71|340.71|338.71|1
1727157100000|2024-09-24 05:51:40|340.72|338.72|340.72|338.72|340.73|338.73|340.68|338.68|10
1727157110000|2024-09-24 05:51:50|340.7|338.7|340.72|338.72|340.72|338.72|340.69|338.69|5
1727157120000|2024-09-24 05:52:00|340.74|338.74|340.77|338.77|340.77|338.77|340.73|338.73|6
1727157130000|2024-09-24 05:52:10|340.76|338.76|340.74|338.74|340.76|338.76|340.72|338.72|11
1727157140000|2024-09-24 05:52:20|340.75|338.75|340.75|338.75|340.75|338.75|340.75|338.75|1
1727157150000|2024-09-24 05:52:30|340.77|338.77|340.8|338.8|340.8|338.8|340.76|338.76|5
1727157160000|2024-09-24 05:52:40|340.78|338.78|340.76|338.76|340.78|338.78|340.74|338.74|6
1727157170000|2024-09-24 05:52:50|340.75|338.75|340.76|338.76|340.76|338.76|340.75|338.75|10
1727157180000|2024-09-24 05:53:00|340.77|338.77|340.77|338.77|340.8|338.8|340.77|338.77|7
1727157200000|2024-09-24 05:53:20|340.8|338.8|340.8|338.8|340.81|338.81|340.76|338.76|13
1727157210000|2024-09-24 05:53:30|340.78|338.78|340.78|338.78|340.8|338.8|340.78|338.78|13
1727157220000|2024-09-24 05:53:40|340.77|338.77|340.8|338.8|340.81|338.81|340.77|338.77|6
1727157230000|2024-09-24 05:53:50|340.79|338.79|340.79|338.79|340.8|338.8|340.79|338.79|5
1727157240000|2024-09-24 05:54:00|340.8|338.8|340.81|338.81|340.82|338.82|340.8|338.8|6
1727157250000|2024-09-24 05:54:10|340.8|338.8|340.73|338.73|340.8|338.8|340.72|338.72|8
1727157260000|2024-09-24 05:54:20|340.74|338.74|340.77|338.77|340.78|338.78|340.73|338.73|13
1727157270000|2024-09-24 05:54:30|340.78|338.78|340.77|338.77|340.79|338.79|340.77|338.77|13
1727157280000|2024-09-24 05:54:40|340.78|338.78|340.75|338.75|340.79|338.79|340.75|338.75|15
1727157290000|2024-09-24 05:54:50|340.77|338.77|340.77|338.77|340.78|338.78|340.77|338.77|3
1727157300000|2024-09-24 05:55:00|340.78|338.78|340.79|338.79|340.8|338.8|340.78|338.78|4
1727157310000|2024-09-24 05:55:10|340.78|338.78|340.79|338.79|340.79|338.79|340.77|338.77|6
1727157320000|2024-09-24 05:55:20|340.76|338.76|340.74|338.74|340.77|338.77|340.74|338.74|5
1727157330000|2024-09-24 05:55:30|340.75|338.75|340.79|338.79|340.79|338.79|340.75|338.75|5
1727157340000|2024-09-24 05:55:40|340.78|338.78|340.78|338.78|340.79|338.79|340.77|338.77|7
1727157350000|2024-09-24 05:55:50|340.8|338.8|340.8|338.8|340.81|338.81|340.8|338.8|3
1727157360000|2024-09-24 05:56:00|340.79|338.79|340.8|338.8|340.8|338.8|340.79|338.79|2
1727157390000|2024-09-24 05:56:30|340.78|338.78|340.78|338.78|340.8|338.8|340.78|338.78|3
1727157400000|2024-09-24 05:56:40|340.79|338.79|340.78|338.78|340.8|338.8|340.78|338.78|4
1727157410000|2024-09-24 05:56:50|340.79|338.79|340.8|338.8|340.8|338.8|340.78|338.78|7
1727157420000|2024-09-24 05:57:00|340.79|338.79|340.79|338.79|340.81|338.81|340.79|338.79|7
1727157430000|2024-09-24 05:57:10|340.8|338.8|340.8|338.8|340.8|338.8|340.8|338.8|1
1727157450000|2024-09-24 05:57:30|340.76|338.76|340.68|338.68|340.76|338.76|340.67|338.67|12
1727157460000|2024-09-24 05:57:40|340.67|338.67|340.69|338.69|340.7|338.7|340.67|338.67|9
1727157470000|2024-09-24 05:57:50|340.7|338.7|340.69|338.69|340.7|338.7|340.69|338.69|2
1727157480000|2024-09-24 05:58:00|340.7|338.7|340.78|338.78|340.78|338.78|340.69|338.69|10
1727157490000|2024-09-24 05:58:10|340.77|338.77|340.78|338.78|340.78|338.78|340.77|338.77|2
1727157500000|2024-09-24 05:58:20|340.77|338.77|340.76|338.76|340.78|338.78|340.73|338.73|7
1727157510000|2024-09-24 05:58:30|340.77|338.77|340.76|338.76|340.77|338.77|340.76|338.76|2
1727157520000|2024-09-24 05:58:40|340.75|338.75|340.75|338.75|340.75|338.75|340.74|338.74|3
1727157530000|2024-09-24 05:58:50|340.74|338.74|340.71|338.71|340.74|338.74|340.69|338.69|7
1727157540000|2024-09-24 05:59:00|340.7|338.7|340.77|338.77|340.77|338.77|340.7|338.7|10
1727157550000|2024-09-24 05:59:10|340.76|338.76|340.76|338.76|340.77|338.77|340.76|338.76|3
1727157560000|2024-09-24 05:59:20|340.77|338.77|340.77|338.77|340.77|338.77|340.76|338.76|3
1727157570000|2024-09-24 05:59:30|340.76|338.76|340.75|338.75|340.76|338.76|340.75|338.75|4
1727157580000|2024-09-24 05:59:40|340.76|338.76|340.77|338.77|340.78|338.78|340.76|338.76|4
1727157590000|2024-09-24 05:59:50|340.78|338.78|340.77|338.77|340.78|338.78|340.75|338.75|13
1727157600000|2024-09-24 06:00:00|340.76|338.76|340.74|338.74|340.76|338.76|340.69|338.69|10
1727157610000|2024-09-24 06:00:10|340.73|338.73|340.76|338.76|340.77|338.77|340.73|338.73|11
1727157620000|2024-09-24 06:00:20|340.75|338.75|340.64|338.64|340.75|338.75|340.61|338.61|21
1727157630000|2024-09-24 06:00:30|340.68|338.68|340.76|338.76|340.76|338.76|340.65|338.65|10
1727157640000|2024-09-24 06:00:40|340.77|338.77|340.78|338.78|340.79|338.79|340.77|338.77|10
1727157650000|2024-09-24 06:00:50|340.77|338.77|340.78|338.78|340.8|338.8|340.77|338.77|12
1727157660000|2024-09-24 06:01:00|340.79|338.79|340.81|338.81|340.81|338.81|340.79|338.79|5
1727157670000|2024-09-24 06:01:10|340.8|338.8|340.81|338.81|340.81|338.81|340.79|338.79|10
1727157680000|2024-09-24 06:01:20|340.82|338.82|340.83|338.83|340.84|338.84|340.82|338.82|5
1727157690000|2024-09-24 06:01:30|340.84|338.84|340.85|338.85|340.85|338.85|340.84|338.84|2
1727157700000|2024-09-24 06:01:40|340.82|338.82|340.83|338.83|340.84|338.84|340.82|338.82|6
1727157710000|2024-09-24 06:01:50|340.81|338.81|340.84|338.84|340.84|338.84|340.81|338.81|4
1727157720000|2024-09-24 06:02:00|340.82|338.82|340.82|338.82|340.82|338.82|340.82|338.82|1
1727157730000|2024-09-24 06:02:10|340.83|338.83|340.81|338.81|340.83|338.83|340.81|338.81|2
1727157740000|2024-09-24 06:02:20|340.82|338.82|340.81|338.81|340.82|338.82|340.81|338.81|4
1727157750000|2024-09-24 06:02:30|340.82|338.82|340.82|338.82|340.82|338.82|340.82|338.82|1
1727157760000|2024-09-24 06:02:40|340.81|338.81|340.81|338.81|340.81|338.81|340.81|338.81|1
1727157770000|2024-09-24 06:02:50|340.8|338.8|340.81|338.81|340.81|338.81|340.8|338.8|2
1727157780000|2024-09-24 06:03:00|340.82|338.82|340.82|338.82|340.82|338.82|340.81|338.81|3
1727157790000|2024-09-24 06:03:10|340.83|338.83|340.86|338.86|340.86|338.86|340.83|338.83|2
1727157800000|2024-09-24 06:03:20|340.85|338.85|340.81|338.81|340.85|338.85|340.81|338.81|3
1727157810000|2024-09-24 06:03:30|340.8|338.8|340.8|338.8|340.8|338.8|340.8|338.8|1
1727157840000|2024-09-24 06:04:00|340.78|338.78|341.23|339.23|341.23|339.23|340.78|338.78|15
1727157850000|2024-09-24 06:04:10|341.25|339.25|341.55|339.55|341.57|339.57|341.25|339.25|11
1727157860000|2024-09-24 06:04:20|341.56|339.56|341.55|339.55|341.64|339.64|341.54|339.54|13
1727157870000|2024-09-24 06:04:30|341.54|339.54|341.46|339.46|341.54|339.54|341.45|339.45|7
1727157880000|2024-09-24 06:04:40|341.44|339.44|341.38|339.38|341.45|339.45|341.37|339.37|8
1727157890000|2024-09-24 06:04:50|341.35|339.35|341.4|339.4|341.4|339.4|341.35|339.35|14
1727157900000|2024-09-24 06:05:00|341.42|339.42|341.31|339.31|341.42|339.42|341.29|339.29|10
1727157910000|2024-09-24 06:05:10|341.71|339.71|341.77|339.77|341.78|339.78|341.69|339.69|17
1727157920000|2024-09-24 06:05:20|341.78|339.78|341.78|339.78|341.78|339.78|341.77|339.77|3
1727157930000|2024-09-24 06:05:30|341.77|339.77|341.81|339.81|341.81|339.81|341.77|339.77|5
1727157950000|2024-09-24 06:05:50|341.78|339.78|341.78|339.78|341.78|339.78|341.78|339.78|1
1727157960000|2024-09-24 06:06:00|341.77|339.77|341.66|339.66|341.78|339.78|341.66|339.66|13
1727157970000|2024-09-24 06:06:10|341.67|339.67|341.68|339.68|341.7|339.7|341.67|339.67|9
1727157980000|2024-09-24 06:06:20|341.69|339.69|341.67|339.67|341.69|339.69|341.63|339.63|9
1727157990000|2024-09-24 06:06:30|341.66|339.66|341.64|339.64|341.66|339.66|341.64|339.64|3
1727158000000|2024-09-24 06:06:40|341.62|339.62|341.7|339.7|341.7|339.7|341.61|339.61|9
1727158020000|2024-09-24 06:07:00|341.68|339.68|341.68|339.68|341.69|339.69|341.67|339.67|9
1727158030000|2024-09-24 06:07:10|341.69|339.69|341.71|339.71|341.74|339.74|341.69|339.69|10
1727158040000|2024-09-24 06:07:20|341.72|339.72|341.71|339.71|341.72|339.72|341.71|339.71|4
1727158050000|2024-09-24 06:07:30|341.72|339.72|341.73|339.73|341.73|339.73|341.71|339.71|8
1727158060000|2024-09-24 06:07:40|341.71|339.71|341.72|339.72|341.73|339.73|341.71|339.71|6
1727158070000|2024-09-24 06:07:50|341.71|339.71|341.72|339.72|341.72|339.72|341.71|339.71|4
1727158080000|2024-09-24 06:08:00|341.71|339.71|341.75|339.75|341.75|339.75|341.71|339.71|13
1727158090000|2024-09-24 06:08:10|341.74|339.74|341.75|339.75|341.75|339.75|341.74|339.74|2
1727158100000|2024-09-24 06:08:20|341.74|339.74|341.74|339.74|341.74|339.74|341.74|339.74|1
1727158110000|2024-09-24 06:08:30|341.75|339.75|341.75|339.75|341.78|339.78|341.75|339.75|4
1727158120000|2024-09-24 06:08:40|341.76|339.76|341.75|339.75|341.76|339.76|341.74|339.74|14
1727158130000|2024-09-24 06:08:50|341.76|339.76|341.82|339.82|341.82|339.82|341.76|339.76|3
1727158140000|2024-09-24 06:09:00|341.84|339.84|341.85|339.85|341.85|339.85|341.84|339.84|2
1727158150000|2024-09-24 06:09:10|341.86|339.86|341.84|339.84|341.87|339.87|341.83|339.83|7
1727158160000|2024-09-24 06:09:20|341.85|339.85|341.83|339.83|341.85|339.85|341.82|339.82|3
1727158170000|2024-09-24 06:09:30|341.84|339.84|341.79|339.79|341.84|339.84|341.79|339.79|2
1727158180000|2024-09-24 06:09:40|341.8|339.8|341.73|339.73|341.8|339.8|341.73|339.73|6
1727158190000|2024-09-24 06:09:50|341.72|339.72|341.64|339.64|341.72|339.72|341.64|339.64|10
1727158200000|2024-09-24 06:10:00|341.65|339.65|341.48|339.48|341.65|339.65|341.48|339.48|9
1727158210000|2024-09-24 06:10:10|341.49|339.49|341.54|339.54|341.55|339.55|341.49|339.49|4
1727158220000|2024-09-24 06:10:20|341.55|339.55|341.61|339.61|341.61|339.61|341.55|339.55|5
1727158230000|2024-09-24 06:10:30|341.62|339.62|341.73|339.73|341.73|339.73|341.62|339.62|17
1727158240000|2024-09-24 06:10:40|341.74|339.74|341.75|339.75|341.76|339.76|341.74|339.74|3
1727158250000|2024-09-24 06:10:50|341.74|339.74|341.75|339.75|341.77|339.77|341.74|339.74|5
1727158260000|2024-09-24 06:11:00|341.77|339.77|341.75|339.75|341.77|339.77|341.74|339.74|7
1727158270000|2024-09-24 06:11:10|341.74|339.74|341.78|339.78|341.78|339.78|341.74|339.74|4
1727158280000|2024-09-24 06:11:20|341.79|339.79|341.82|339.82|341.82|339.82|341.78|339.78|3
1727158290000|2024-09-24 06:11:30|341.81|339.81|341.87|339.87|341.87|339.87|341.81|339.81|3
1727158300000|2024-09-24 06:11:40|341.88|339.88|341.88|339.88|341.88|339.88|341.87|339.87|3
1727158310000|2024-09-24 06:11:50|341.89|339.89|341.88|339.88|341.89|339.89|341.88|339.88|2
1727158320000|2024-09-24 06:12:00|341.89|339.89|341.95|339.95|341.96|339.96|341.89|339.89|6
1727158330000|2024-09-24 06:12:10|341.96|339.96|341.93|339.93|341.96|339.96|341.93|339.93|8
1727158340000|2024-09-24 06:12:20|341.94|339.94|341.9|339.9|341.94|339.94|341.88|339.88|8
1727158350000|2024-09-24 06:12:30|341.91|339.91|341.92|339.92|341.92|339.92|341.9|339.9|18
1727158360000|2024-09-24 06:12:40|341.9|339.9|341.91|339.91|341.92|339.92|341.9|339.9|5
1727158370000|2024-09-24 06:12:50|341.92|339.92|341.9|339.9|341.93|339.93|341.88|339.88|4
1727158390000|2024-09-24 06:13:10|341.88|339.88|341.89|339.89|341.89|339.89|341.88|339.88|2
1727158410000|2024-09-24 06:13:30|341.9|339.9|341.91|339.91|341.91|339.91|341.9|339.9|6
1727158430000|2024-09-24 06:13:50|341.92|339.92|341.92|339.92|341.92|339.92|341.9|339.9|13
1727158440000|2024-09-24 06:14:00|341.9|339.9|341.96|339.96|341.96|339.96|341.88|339.88|14
1727158450000|2024-09-24 06:14:10|341.93|339.93|342.01|340.01|342.01|340.01|341.93|339.93|10
1727158460000|2024-09-24 06:14:20|342.06|340.06|342.09|340.09|342.15|340.15|342.05|340.05|15
1727158470000|2024-09-24 06:14:30|342.1|340.1|342.12|340.12|342.13|340.13|342.1|340.1|15
1727158490000|2024-09-24 06:14:50|342.11|340.11|342.12|340.12|342.12|340.12|342.11|340.11|4
1727158500000|2024-09-24 06:15:00|342.08|340.08|342.13|340.13|342.13|340.13|342.08|340.08|2
1727158510000|2024-09-24 06:15:10|342.14|340.14|342.18|340.18|342.21|340.21|342.14|340.14|9
1727158520000|2024-09-24 06:15:20|342.19|340.19|342.19|340.19|342.2|340.2|342.18|340.18|4
1727158530000|2024-09-24 06:15:30|342.24|340.24|342.22|340.22|342.24|340.24|342.22|340.22|2
1727158540000|2024-09-24 06:15:40|342.23|340.23|342.23|340.23|342.23|340.23|342.23|340.23|1
1727158560000|2024-09-24 06:16:00|342.28|340.28|342.28|340.28|342.28|340.28|342.28|340.28|1
1727158570000|2024-09-24 06:16:10|342.27|340.27|342.24|340.24|342.27|340.27|342.24|340.24|2
1727158580000|2024-09-24 06:16:20|342.23|340.23|342.23|340.23|342.24|340.24|342.22|340.22|9
1727158590000|2024-09-24 06:16:30|342.24|340.24|342.29|340.29|342.3|340.3|342.22|340.22|7
1727158600000|2024-09-24 06:16:40|342.28|340.28|342.28|340.28|342.29|340.29|342.27|340.27|4
1727158610000|2024-09-24 06:16:50|342.29|340.29|342.32|340.32|342.34|340.34|342.29|340.29|6
1727158620000|2024-09-24 06:17:00|342.36|340.36|342.36|340.36|342.36|340.36|342.36|340.36|1
1727158630000|2024-09-24 06:17:10|342.4|340.4|342.4|340.4|342.42|340.42|342.39|340.39|7
1727158640000|2024-09-24 06:17:20|342.41|340.41|342.42|340.42|342.42|340.42|342.41|340.41|4
1727158650000|2024-09-24 06:17:30|342.39|340.39|342.43|340.43|342.43|340.43|342.39|340.39|5
1727158660000|2024-09-24 06:17:40|342.39|340.39|342.4|340.4|342.4|340.4|342.39|340.39|4
1727158670000|2024-09-24 06:17:50|342.41|340.41|342.42|340.42|342.42|340.42|342.41|340.41|2
1727158680000|2024-09-24 06:18:00|342.43|340.43|342.46|340.46|342.46|340.46|342.43|340.43|4
1727158690000|2024-09-24 06:18:10|342.47|340.47|342.7|340.7|342.7|340.7|342.46|340.46|12
1727158700000|2024-09-24 06:18:20|342.68|340.68|342.71|340.71|342.71|340.71|342.68|340.68|12
1727158710000|2024-09-24 06:18:30|342.68|340.68|342.68|340.68|342.69|340.69|342.68|340.68|3
1727158720000|2024-09-24 06:18:40|342.69|340.69|342.69|340.69|342.69|340.69|342.69|340.69|1
1727158730000|2024-09-24 06:18:50|342.7|340.7|342.7|340.7|342.7|340.7|342.68|340.68|6
1727158740000|2024-09-24 06:19:00|342.68|340.68|342.68|340.68|342.7|340.7|342.68|340.68|4
1727158750000|2024-09-24 06:19:10|342.69|340.69|342.68|340.68|342.7|340.7|342.68|340.68|6
1727158760000|2024-09-24 06:19:20|342.71|340.71|342.71|340.71|342.76|340.76|342.68|340.68|12
1727158770000|2024-09-24 06:19:30|342.72|340.72|342.74|340.74|342.75|340.75|342.68|340.68|9
1727158790000|2024-09-24 06:19:50|342.73|340.73|342.7|340.7|342.73|340.73|342.7|340.7|2
1727158810000|2024-09-24 06:20:10|342.72|340.72|342.77|340.77|342.77|340.77|342.72|340.72|4
1727158820000|2024-09-24 06:20:20|342.74|340.74|342.75|340.75|342.75|340.75|342.74|340.74|2
1727158830000|2024-09-24 06:20:30|342.74|340.74|342.7|340.7|342.74|340.74|342.7|340.7|3
1727158840000|2024-09-24 06:20:40|342.72|340.72|342.74|340.74|342.74|340.74|342.72|340.72|3
1727158850000|2024-09-24 06:20:50|342.73|340.73|342.73|340.73|342.74|340.74|342.73|340.73|3
1727158860000|2024-09-24 06:21:00|342.74|340.74|342.74|340.74|342.74|340.74|342.74|340.74|1
1727158870000|2024-09-24 06:21:10|342.75|340.75|342.74|340.74|342.76|340.76|342.74|340.74|3
1727158880000|2024-09-24 06:21:20|342.72|340.72|342.44|340.44|342.72|340.72|342.42|340.42|9
1727158890000|2024-09-24 06:21:30|342.43|340.43|342.37|340.37|342.43|340.43|342.36|340.36|4
1727158900000|2024-09-24 06:21:40|342.36|340.36|342.42|340.42|342.47|340.47|342.36|340.36|5
1727158910000|2024-09-24 06:21:50|342.48|340.48|342.7|340.7|342.74|340.74|342.48|340.48|9
1727158920000|2024-09-24 06:22:00|342.71|340.71|342.74|340.74|342.74|340.74|342.71|340.71|4
1727158930000|2024-09-24 06:22:10|342.75|340.75|342.78|340.78|342.78|340.78|342.75|340.75|4
1727158940000|2024-09-24 06:22:20|342.74|340.74|342.74|340.74|342.78|340.78|342.74|340.74|8
1727158950000|2024-09-24 06:22:30|342.75|340.75|342.74|340.74|342.75|340.75|342.74|340.74|2
1727158980000|2024-09-24 06:23:00|342.73|340.73|342.7|340.7|342.73|340.73|342.7|340.7|2
1727159000000|2024-09-24 06:23:20|342.69|340.69|342.5|340.5|342.69|340.69|342.5|340.5|6
1727159010000|2024-09-24 06:23:30|342.49|340.49|342.26|340.26|342.49|340.49|342.26|340.26|9
1727159040000|2024-09-24 06:24:00|342.28|340.28|342.32|340.32|342.32|340.32|342.27|340.27|7
1727159050000|2024-09-24 06:24:10|342.33|340.33|342.33|340.33|342.33|340.33|342.33|340.33|1
1727159070000|2024-09-24 06:24:30|342.41|340.41|342.37|340.37|342.41|340.41|342.37|340.37|2
1727159080000|2024-09-24 06:24:40|342.36|340.36|342.31|340.31|342.36|340.36|342.31|340.31|2
1727159090000|2024-09-24 06:24:50|342.29|340.29|342.26|340.26|342.29|340.29|342.24|340.24|6
1727159100000|2024-09-24 06:25:00|342.27|340.27|342.25|340.25|342.28|340.28|342.25|340.25|4
1727159110000|2024-09-24 06:25:10|342.24|340.24|342.08|340.08|342.24|340.24|342.04|340.04|13
1727159120000|2024-09-24 06:25:20|342.1|340.1|342.08|340.08|342.12|340.12|342.07|340.07|11
1727159130000|2024-09-24 06:25:30|342.1|340.1|342.04|340.04|342.1|340.1|342.04|340.04|10
1727159150000|2024-09-24 06:25:50|342.07|340.07|342.1|340.1|342.1|340.1|342.07|340.07|7
1727159160000|2024-09-24 06:26:00|342.09|340.09|342.17|340.17|342.18|340.18|342.07|340.07|14
1727159170000|2024-09-24 06:26:10|342.15|340.15|342.13|340.13|342.15|340.15|342.13|340.13|2
1727159180000|2024-09-24 06:26:20|342.14|340.14|342.17|340.17|342.25|340.25|342.14|340.14|11
1727159190000|2024-09-24 06:26:30|342.18|340.18|342.15|340.15|342.18|340.18|342.15|340.15|3
1727159200000|2024-09-24 06:26:40|342.16|340.16|342.12|340.12|342.16|340.16|342.12|340.12|4
1727159220000|2024-09-24 06:27:00|342.11|340.11|342.08|340.08|342.11|340.11|342.07|340.07|3
1727159230000|2024-09-24 06:27:10|342.16|340.16|342.08|340.08|342.16|340.16|342.08|340.08|8
1727159240000|2024-09-24 06:27:20|342.05|340.05|342.04|340.04|342.06|340.06|342.03|340.03|4
1727159250000|2024-09-24 06:27:30|342.03|340.03|342.04|340.04|342.07|340.07|342.02|340.02|11
1727159260000|2024-09-24 06:27:40|342.03|340.03|342|340|342.05|340.05|341.99|339.99|6
1727159270000|2024-09-24 06:27:50|341.98|339.98|342.06|340.06|342.06|340.06|341.98|339.98|6
1727159280000|2024-09-24 06:28:00|342.05|340.05|341.99|339.99|342.05|340.05|341.99|339.99|7
1727159290000|2024-09-24 06:28:10|342.01|340.01|341.97|339.97|342.01|340.01|341.97|339.97|3
1727159300000|2024-09-24 06:28:20|341.88|339.88|341.85|339.85|341.88|339.88|341.84|339.84|9
1727159310000|2024-09-24 06:28:30|341.83|339.83|341.88|339.88|341.88|339.88|341.82|339.82|11
1727159320000|2024-09-24 06:28:40|341.86|339.86|341.91|339.91|341.95|339.95|341.86|339.86|12
1727159330000|2024-09-24 06:28:50|341.9|339.9|341.84|339.84|341.9|339.9|341.84|339.84|6
1727159340000|2024-09-24 06:29:00|341.83|339.83|341.84|339.84|341.84|339.84|341.82|339.82|4
1727159350000|2024-09-24 06:29:10|341.83|339.83|341.82|339.82|341.83|339.83|341.81|339.81|3
1727159370000|2024-09-24 06:29:30|341.81|339.81|341.8|339.8|341.81|339.81|341.8|339.8|4
1727159380000|2024-09-24 06:29:40|341.79|339.79|341.82|339.82|341.82|339.82|341.79|339.79|7
1727159390000|2024-09-24 06:29:50|341.83|339.83|341.89|339.89|341.91|339.91|341.83|339.83|8
1727159400000|2024-09-24 06:30:00|341.9|339.9|342.08|340.08|342.1|340.1|341.9|339.9|13
1727159410000|2024-09-24 06:30:10|342.06|340.06|342.03|340.03|342.06|340.06|341.97|339.97|12
1727159420000|2024-09-24 06:30:20|342.02|340.02|342.03|340.03|342.03|340.03|342.02|340.02|6
1727159430000|2024-09-24 06:30:30|342.02|340.02|342.02|340.02|342.02|340.02|341.96|339.96|5
1727159440000|2024-09-24 06:30:40|342.01|340.01|342.03|340.03|342.03|340.03|341.97|339.97|10
1727159450000|2024-09-24 06:30:50|342.01|340.01|342.03|340.03|342.03|340.03|341.97|339.97|11
1727159460000|2024-09-24 06:31:00|342.02|340.02|342.05|340.05|342.06|340.06|342.01|340.01|12
1727159470000|2024-09-24 06:31:10|342.06|340.06|342.05|340.05|342.06|340.06|342.02|340.02|10
1727159480000|2024-09-24 06:31:20|342.06|340.06|342.18|340.18|342.23|340.23|342.06|340.06|10
1727159490000|2024-09-24 06:31:30|342.16|340.16|342.11|340.11|342.18|340.18|342.11|340.11|6
1727159500000|2024-09-24 06:31:40|342.1|340.1|342.09|340.09|342.1|340.1|342.04|340.04|11
1727159510000|2024-09-24 06:31:50|342.11|340.11|342.07|340.07|342.11|340.11|342.07|340.07|3
1727159520000|2024-09-24 06:32:00|342.08|340.08|342|340|342.08|340.08|342|340|8
1727159530000|2024-09-24 06:32:10|342.01|340.01|342.19|340.19|342.19|340.19|342.01|340.01|10
1727159540000|2024-09-24 06:32:20|342.18|340.18|342.19|340.19|342.19|340.19|342.18|340.18|2
1727159550000|2024-09-24 06:32:30|342.2|340.2|342.27|340.27|342.27|340.27|342.2|340.2|7
1727159560000|2024-09-24 06:32:40|342.28|340.28|342.28|340.28|342.29|340.29|342.28|340.28|7
1727159570000|2024-09-24 06:32:50|342.29|340.29|342.33|340.33|342.33|340.33|342.29|340.29|3
1727159580000|2024-09-24 06:33:00|342.34|340.34|342.32|340.32|342.35|340.35|342.29|340.29|14
1727159590000|2024-09-24 06:33:10|342.31|340.31|342.4|340.4|342.45|340.45|342.29|340.29|13
1727159600000|2024-09-24 06:33:20|342.41|340.41|342.37|340.37|342.41|340.41|342.37|340.37|10
1727159610000|2024-09-24 06:33:30|342.38|340.38|342.37|340.37|342.39|340.39|342.37|340.37|10
1727159620000|2024-09-24 06:33:40|342.38|340.38|342.36|340.36|342.38|340.38|342.36|340.36|7
1727159630000|2024-09-24 06:33:50|342.32|340.32|342.25|340.25|342.32|340.32|342.25|340.25|4
1727159640000|2024-09-24 06:34:00|342.24|340.24|342.26|340.26|342.27|340.27|342.24|340.24|8
1727159650000|2024-09-24 06:34:10|342.18|340.18|342.02|340.02|342.18|340.18|342|340|10
1727159660000|2024-09-24 06:34:20|342.01|340.01|342.04|340.04|342.04|340.04|342|340|8
1727159670000|2024-09-24 06:34:30|342.03|340.03|341.98|339.98|342.03|340.03|341.98|339.98|6
1727159680000|2024-09-24 06:34:40|342.02|340.02|342|340|342.02|340.02|342|340|9
1727159690000|2024-09-24 06:34:50|341.98|339.98|341.95|339.95|342.03|340.03|341.95|339.95|10
1727159700000|2024-09-24 06:35:00|341.94|339.94|341.92|339.92|341.94|339.94|341.92|339.92|5
1727159710000|2024-09-24 06:35:10|341.9|339.9|341.83|339.83|341.9|339.9|341.83|339.83|13
1727159720000|2024-09-24 06:35:20|341.82|339.82|341.7|339.7|341.82|339.82|341.68|339.68|12
1727159730000|2024-09-24 06:35:30|341.69|339.69|341.7|339.7|341.7|339.7|341.69|339.69|2
1727159740000|2024-09-24 06:35:40|341.69|339.69|341.7|339.7|341.7|339.7|341.65|339.65|6
1727159750000|2024-09-24 06:35:50|341.72|339.72|341.69|339.69|341.72|339.72|341.69|339.69|12
1727159760000|2024-09-24 06:36:00|341.68|339.68|341.61|339.61|341.68|339.68|341.6|339.6|8
1727159770000|2024-09-24 06:36:10|341.6|339.6|341.66|339.66|341.74|339.74|341.6|339.6|21
1727159780000|2024-09-24 06:36:20|341.65|339.65|341.54|339.54|341.65|339.65|341.54|339.54|18
1727159790000|2024-09-24 06:36:30|341.58|339.58|341.58|339.58|341.58|339.58|341.56|339.56|7
1727159800000|2024-09-24 06:36:40|341.57|339.57|341.56|339.56|341.57|339.57|341.55|339.55|4
1727159810000|2024-09-24 06:36:50|341.57|339.57|341.62|339.62|341.63|339.63|341.56|339.56|10
1727159820000|2024-09-24 06:37:00|341.63|339.63|341.74|339.74|341.74|339.74|341.63|339.63|12
1727159830000|2024-09-24 06:37:10|341.72|339.72|341.7|339.7|341.73|339.73|341.68|339.68|10
1727159840000|2024-09-24 06:37:20|341.71|339.71|341.71|339.71|341.71|339.71|341.71|339.71|1
1727159850000|2024-09-24 06:37:30|341.72|339.72|341.68|339.68|341.72|339.72|341.67|339.67|7
1727159860000|2024-09-24 06:37:40|341.69|339.69|341.66|339.66|341.69|339.69|341.65|339.65|12
1727159870000|2024-09-24 06:37:50|341.68|339.68|341.68|339.68|341.69|339.69|341.67|339.67|10
1727159880000|2024-09-24 06:38:00|341.69|339.69|341.67|339.67|341.69|339.69|341.67|339.67|6
1727159890000|2024-09-24 06:38:10|341.68|339.68|341.6|339.6|341.69|339.69|341.59|339.59|12
1727159900000|2024-09-24 06:38:20|341.61|339.61|341.6|339.6|341.62|339.62|341.59|339.59|14
1727159910000|2024-09-24 06:38:30|341.61|339.61|341.65|339.65|341.67|339.67|341.6|339.6|17
1727159920000|2024-09-24 06:38:40|341.66|339.66|341.64|339.64|341.66|339.66|341.63|339.63|6
1727159930000|2024-09-24 06:38:50|341.63|339.63|341.63|339.63|341.63|339.63|341.59|339.59|7
1727159940000|2024-09-24 06:39:00|341.61|339.61|341.62|339.62|341.65|339.65|341.61|339.61|9
1727159950000|2024-09-24 06:39:10|341.61|339.61|341.62|339.62|341.62|339.62|341.61|339.61|4
1727159960000|2024-09-24 06:39:20|341.61|339.61|341.63|339.63|341.65|339.65|341.6|339.6|13
1727159970000|2024-09-24 06:39:30|341.62|339.62|341.62|339.62|341.62|339.62|341.6|339.6|5
1727159980000|2024-09-24 06:39:40|341.61|339.61|341.71|339.71|341.73|339.73|341.61|339.61|8
1727159990000|2024-09-24 06:39:50|341.7|339.7|341.71|339.71|341.73|339.73|341.7|339.7|12
1727160000000|2024-09-24 06:40:00|341.7|339.7|341.69|339.69|341.71|339.71|341.67|339.67|13
1727160010000|2024-09-24 06:40:10|341.7|339.7|341.81|339.81|341.83|339.83|341.7|339.7|9
1727160020000|2024-09-24 06:40:20|341.83|339.83|341.8|339.8|341.84|339.84|341.79|339.79|9
1727160030000|2024-09-24 06:40:30|341.81|339.81|341.8|339.8|341.81|339.81|341.79|339.79|7
1727160040000|2024-09-24 06:40:40|341.81|339.81|341.8|339.8|341.81|339.81|341.79|339.79|5
1727160050000|2024-09-24 06:40:50|341.81|339.81|341.81|339.81|341.83|339.83|341.81|339.81|6
1727160060000|2024-09-24 06:41:00|341.8|339.8|342.25|340.25|342.25|340.25|341.8|339.8|15
1727160070000|2024-09-24 06:41:10|342.24|340.24|342.07|340.07|342.24|340.24|342.06|340.06|11
1727160080000|2024-09-24 06:41:20|342.04|340.04|342.1|340.1|342.13|340.13|342.04|340.04|14
1727160090000|2024-09-24 06:41:30|342.11|340.11|342.13|340.13|342.17|340.17|342.07|340.07|16
1727160100000|2024-09-24 06:41:40|342.14|340.14|342.23|340.23|342.25|340.25|342.14|340.14|11
1727160110000|2024-09-24 06:41:50|342.24|340.24|342.14|340.14|342.24|340.24|342.08|340.08|14
1727160120000|2024-09-24 06:42:00|342.19|340.19|342.21|340.21|342.23|340.23|342.17|340.17|16
1727160130000|2024-09-24 06:42:10|342.18|340.18|342.2|340.2|342.22|340.22|342.18|340.18|9
1727160140000|2024-09-24 06:42:20|342.17|340.17|342.08|340.08|342.17|340.17|342.07|340.07|10
1727160150000|2024-09-24 06:42:30|342.07|340.07|342|340|342.1|340.1|341.94|339.94|12
1727160160000|2024-09-24 06:42:40|342.05|340.05|342.15|340.15|342.15|340.15|342.05|340.05|7
1727160170000|2024-09-24 06:42:50|342.24|340.24|342.25|340.25|342.28|340.28|342.24|340.24|8
1727160200000|2024-09-24 06:43:20|342.2|340.2|342.13|340.13|342.2|340.2|342.13|340.13|3
1727160210000|2024-09-24 06:43:30|342.12|340.12|342.03|340.03|342.12|340.12|342.03|340.03|5
1727160220000|2024-09-24 06:43:40|342.06|340.06|342.1|340.1|342.12|340.12|342.06|340.06|9
1727160230000|2024-09-24 06:43:50|342.11|340.11|342.16|340.16|342.19|340.19|342.11|340.11|8
1727160240000|2024-09-24 06:44:00|342.17|340.17|342.18|340.18|342.18|340.18|342.17|340.17|2
1727160250000|2024-09-24 06:44:10|342.19|340.19|342.19|340.19|342.2|340.2|342.19|340.19|3
1727160270000|2024-09-24 06:44:30|342.2|340.2|342.25|340.25|342.25|340.25|342.2|340.2|4
1727160280000|2024-09-24 06:44:40|342.23|340.23|342.23|340.23|342.25|340.25|342.23|340.23|7
1727160290000|2024-09-24 06:44:50|342.22|340.22|342.19|340.19|342.22|340.22|342.17|340.17|6
1727160300000|2024-09-24 06:45:00|342.18|340.18|342.12|340.12|342.18|340.18|342.12|340.12|3
1727160310000|2024-09-24 06:45:10|342.11|340.11|342|340|342.11|340.11|341.99|339.99|10
1727160320000|2024-09-24 06:45:20|342.02|340.02|341.86|339.86|342.02|340.02|341.86|339.86|9
1727160330000|2024-09-24 06:45:30|341.83|339.83|341.9|339.9|341.9|339.9|341.83|339.83|10
1727160340000|2024-09-24 06:45:40|341.91|339.91|341.9|339.9|341.91|339.91|341.88|339.88|9
1727160350000|2024-09-24 06:45:50|341.89|339.89|341.96|339.96|341.96|339.96|341.89|339.89|13
1727160360000|2024-09-24 06:46:00|342.01|340.01|342.09|340.09|342.1|340.1|341.98|339.98|16
1727160370000|2024-09-24 06:46:10|342.1|340.1|342.2|340.2|342.2|340.2|342.08|340.08|13
1727160380000|2024-09-24 06:46:20|342.19|340.19|342.23|340.23|342.23|340.23|342.19|340.19|8
1727160390000|2024-09-24 06:46:30|342.22|340.22|342.24|340.24|342.24|340.24|342.21|340.21|7
1727160400000|2024-09-24 06:46:40|342.23|340.23|342.26|340.26|342.26|340.26|342.22|340.22|10
1727160410000|2024-09-24 06:46:50|342.25|340.25|342.25|340.25|342.25|340.25|342.25|340.25|1
1727160420000|2024-09-24 06:47:00|342.26|340.26|342.25|340.25|342.26|340.26|342.25|340.25|2
1727160440000|2024-09-24 06:47:20|342.26|340.26|342.25|340.25|342.26|340.26|342.25|340.25|4
1727160450000|2024-09-24 06:47:30|342.26|340.26|342.27|340.27|342.27|340.27|342.26|340.26|2
1727160460000|2024-09-24 06:47:40|342.25|340.25|342.28|340.28|342.28|340.28|342.25|340.25|4
1727160470000|2024-09-24 06:47:50|342.25|340.25|342.25|340.25|342.27|340.27|342.25|340.25|6
1727160480000|2024-09-24 06:48:00|342.29|340.29|342.29|340.29|342.3|340.3|342.25|340.25|11
1727160490000|2024-09-24 06:48:10|342.26|340.26|342.26|340.26|342.26|340.26|342.26|340.26|1
1727160500000|2024-09-24 06:48:20|342.27|340.27|342.32|340.32|342.32|340.32|342.25|340.25|5
1727160510000|2024-09-24 06:48:30|342.31|340.31|342.33|340.33|342.33|340.33|342.31|340.31|3
1727160520000|2024-09-24 06:48:40|342.34|340.34|342.34|340.34|342.34|340.34|342.34|340.34|1
1727160530000|2024-09-24 06:48:50|342.31|340.31|342.29|340.29|342.31|340.31|342.28|340.28|3
1727160540000|2024-09-24 06:49:00|342.3|340.3|342.32|340.32|342.32|340.32|342.25|340.25|5
1727160550000|2024-09-24 06:49:10|342.25|340.25|342.28|340.28|342.28|340.28|342.25|340.25|5
1727160580000|2024-09-24 06:49:40|342.25|340.25|342.25|340.25|342.25|340.25|342.25|340.25|1
1727160600000|2024-09-24 06:50:00|342.24|340.24|342.22|340.22|342.24|340.24|342.21|340.21|6
1727160610000|2024-09-24 06:50:10|342.11|340.11|342.23|340.23|342.23|340.23|342.11|340.11|10
1727160620000|2024-09-24 06:50:20|342.22|340.22|342.25|340.25|342.25|340.25|342.21|340.21|3
1727160630000|2024-09-24 06:50:30|342.26|340.26|342.26|340.26|342.26|340.26|342.26|340.26|1
1727160640000|2024-09-24 06:50:40|342.25|340.25|342.25|340.25|342.25|340.25|342.25|340.25|1
1727160660000|2024-09-24 06:51:00|342.26|340.26|342.25|340.25|342.27|340.27|342.25|340.25|5
1727160670000|2024-09-24 06:51:10|342.24|340.24|342.2|340.2|342.24|340.24|342.18|340.18|4
1727160690000|2024-09-24 06:51:30|342.21|340.21|342.2|340.2|342.21|340.21|342.2|340.2|2
1727160700000|2024-09-24 06:51:40|342.19|340.19|342.12|340.12|342.19|340.19|342.1|340.1|7
1727160710000|2024-09-24 06:51:50|342.13|340.13|342.07|340.07|342.16|340.16|342.07|340.07|9
1727160720000|2024-09-24 06:52:00|341.98|339.98|341.92|339.92|341.98|339.98|341.92|339.92|9
1727160730000|2024-09-24 06:52:10|341.93|339.93|341.96|339.96|341.96|339.96|341.93|339.93|2
1727160740000|2024-09-24 06:52:20|341.93|339.93|341.99|339.99|342.04|340.04|341.93|339.93|17
1727160750000|2024-09-24 06:52:30|341.96|339.96|341.92|339.92|341.96|339.96|341.92|339.92|7
1727160760000|2024-09-24 06:52:40|341.91|339.91|341.85|339.85|341.91|339.91|341.83|339.83|8
1727160770000|2024-09-24 06:52:50|341.88|339.88|341.85|339.85|341.91|339.91|341.84|339.84|14
1727160780000|2024-09-24 06:53:00|341.84|339.84|341.87|339.87|341.87|339.87|341.84|339.84|5
1727160790000|2024-09-24 06:53:10|341.91|339.91|341.91|339.91|341.92|339.92|341.89|339.89|16
1727160800000|2024-09-24 06:53:20|341.89|339.89|341.9|339.9|341.91|339.91|341.89|339.89|5
1727160810000|2024-09-24 06:53:30|341.91|339.91|341.85|339.85|341.91|339.91|341.85|339.85|7
1727160820000|2024-09-24 06:53:40|341.84|339.84|341.81|339.81|341.84|339.84|341.81|339.81|4
1727160830000|2024-09-24 06:53:50|341.84|339.84|341.84|339.84|341.84|339.84|341.84|339.84|1
1727160840000|2024-09-24 06:54:00|341.85|339.85|341.82|339.82|341.88|339.88|341.82|339.82|15
1727160850000|2024-09-24 06:54:10|341.81|339.81|341.89|339.89|341.9|339.9|341.81|339.81|14
1727160860000|2024-09-24 06:54:20|341.88|339.88|341.93|339.93|341.94|339.94|341.88|339.88|9
1727160870000|2024-09-24 06:54:30|341.94|339.94|341.92|339.92|341.94|339.94|341.92|339.92|7
1727160900000|2024-09-24 06:55:00|341.94|339.94|341.98|339.98|342|340|341.94|339.94|5
1727160910000|2024-09-24 06:55:10|341.97|339.97|341.92|339.92|341.97|339.97|341.92|339.92|6
1727160920000|2024-09-24 06:55:20|341.95|339.95|342.04|340.04|342.05|340.05|341.95|339.95|9
1727160930000|2024-09-24 06:55:30|342.03|340.03|342.02|340.02|342.04|340.04|342.01|340.01|9
1727160940000|2024-09-24 06:55:40|342.01|340.01|342.05|340.05|342.05|340.05|342.01|340.01|17
1727160950000|2024-09-24 06:55:50|342.04|340.04|342.06|340.06|342.07|340.07|342.02|340.02|7
1727160960000|2024-09-24 06:56:00|342.04|340.04|342.04|340.04|342.06|340.06|342.02|340.02|15
1727160970000|2024-09-24 06:56:10|342.05|340.05|342.04|340.04|342.05|340.05|342.02|340.02|4
1727160980000|2024-09-24 06:56:20|342.02|340.02|342.04|340.04|342.04|340.04|342.02|340.02|2
1727160990000|2024-09-24 06:56:30|342.05|340.05|342.06|340.06|342.06|340.06|342.03|340.03|12
1727161000000|2024-09-24 06:56:40|342.07|340.07|342.01|340.01|342.07|340.07|342.01|340.01|6
1727161010000|2024-09-24 06:56:50|342|340|341.99|339.99|342|340|341.99|339.99|2
1727161020000|2024-09-24 06:57:00|341.97|339.97|341.95|339.95|341.97|339.97|341.95|339.95|4
1727161030000|2024-09-24 06:57:10|341.96|339.96|341.96|339.96|341.96|339.96|341.95|339.95|3
1727161050000|2024-09-24 06:57:30|341.97|339.97|341.99|339.99|342|340|341.97|339.97|3
1727161060000|2024-09-24 06:57:40|342|340|341.99|339.99|342|340|341.99|339.99|12
1727161080000|2024-09-24 06:58:00|341.91|339.91|341.83|339.83|341.91|339.91|341.83|339.83|2
1727161090000|2024-09-24 06:58:10|341.84|339.84|341.85|339.85|341.85|339.85|341.83|339.83|4
1727161100000|2024-09-24 06:58:20|341.86|339.86|341.88|339.88|341.88|339.88|341.86|339.86|5
1727161110000|2024-09-24 06:58:30|341.89|339.89|341.89|339.89|341.89|339.89|341.89|339.89|1
1727161120000|2024-09-24 06:58:40|341.95|339.95|342.06|340.06|342.06|340.06|341.95|339.95|6
1727161130000|2024-09-24 06:58:50|342.11|340.11|342.03|340.03|342.11|340.11|342.03|340.03|6
1727161140000|2024-09-24 06:59:00|342.02|340.02|342.02|340.02|342.02|340.02|342.02|340.02|1
1727161170000|2024-09-24 06:59:30|342.03|340.03|342.09|340.09|342.09|340.09|342.03|340.03|9
1727161180000|2024-09-24 06:59:40|342.08|340.08|342.07|340.07|342.09|340.09|342.06|340.06|8
1727161190000|2024-09-24 06:59:50|342.11|340.11|342.13|340.13|342.15|340.15|342.11|340.11|9
1727161200000|2024-09-24 07:00:00|342.14|340.14|342.22|340.22|342.25|340.25|342.14|340.14|10
1727161220000|2024-09-24 07:00:20|342.23|340.23|342.16|340.16|342.23|340.23|342.16|340.16|8
1727161230000|2024-09-24 07:00:30|342.23|340.23|342.25|340.25|342.25|340.25|342.23|340.23|7
1727161250000|2024-09-24 07:00:50|342.26|340.26|342.26|340.26|342.26|340.26|342.26|340.26|1
1727161260000|2024-09-24 07:01:00|342.25|340.25|342.17|340.17|342.25|340.25|342.16|340.16|5
1727161270000|2024-09-24 07:01:10|342.16|340.16|342.02|340.02|342.16|340.16|342.01|340.01|17
1727161280000|2024-09-24 07:01:20|342.01|340.01|342.04|340.04|342.05|340.05|342|340|6
1727161290000|2024-09-24 07:01:30|342.03|340.03|342.13|340.13|342.13|340.13|342.03|340.03|22
1727161300000|2024-09-24 07:01:40|342.14|340.14|342.15|340.15|342.16|340.16|342.14|340.14|10
1727161310000|2024-09-24 07:01:50|342.13|340.13|342.13|340.13|342.13|340.13|342.13|340.13|1
1727161330000|2024-09-24 07:02:10|342.15|340.15|341.99|339.99|342.15|340.15|341.94|339.94|11
1727161340000|2024-09-24 07:02:20|342|340|341.98|339.98|342.05|340.05|341.98|339.98|21
1727161350000|2024-09-24 07:02:30|341.97|339.97|341.99|339.99|342|340|341.97|339.97|5
1727161360000|2024-09-24 07:02:40|341.98|339.98|341.99|339.99|342|340|341.98|339.98|5
1727161370000|2024-09-24 07:02:50|341.98|339.98|341.89|339.89|341.98|339.98|341.89|339.89|18
1727161380000|2024-09-24 07:03:00|341.88|339.88|341.87|339.87|341.91|339.91|341.85|339.85|11
1727161390000|2024-09-24 07:03:10|341.93|339.93|341.98|339.98|341.98|339.98|341.93|339.93|3
1727161400000|2024-09-24 07:03:20|342.01|340.01|342.11|340.11|342.11|340.11|342.01|340.01|14
1727161410000|2024-09-24 07:03:30|342.15|340.15|342.12|340.12|342.18|340.18|342.12|340.12|10
1727161420000|2024-09-24 07:03:40|342.09|340.09|342.12|340.12|342.14|340.14|342.09|340.09|8
1727161430000|2024-09-24 07:03:50|342.08|340.08|342.06|340.06|342.09|340.09|342.06|340.06|5
1727161440000|2024-09-24 07:04:00|342.04|340.04|342.04|340.04|342.04|340.04|342.04|340.04|1
1727161450000|2024-09-24 07:04:10|342.02|340.02|342.05|340.05|342.11|340.11|342.02|340.02|14
1727161460000|2024-09-24 07:04:20|342.09|340.09|342.07|340.07|342.09|340.09|342.06|340.06|4
1727161470000|2024-09-24 07:04:30|342.12|340.12|342.24|340.24|342.24|340.24|342.12|340.12|17
1727161480000|2024-09-24 07:04:40|342.25|340.25|342.3|340.3|342.3|340.3|342.25|340.25|6
1727161490000|2024-09-24 07:04:50|342.33|340.33|342.4|340.4|342.4|340.4|342.33|340.33|6
1727161500000|2024-09-24 07:05:00|342.41|340.41|342.48|340.48|342.48|340.48|342.37|340.37|8
1727161510000|2024-09-24 07:05:10|342.55|340.55|342.57|340.57|342.57|340.57|342.53|340.53|10
1727161520000|2024-09-24 07:05:20|342.59|340.59|342.58|340.58|342.6|340.6|342.56|340.56|7
1727161530000|2024-09-24 07:05:30|342.6|340.6|342.67|340.67|342.67|340.67|342.56|340.56|10
1727161540000|2024-09-24 07:05:40|342.68|340.68|342.74|340.74|342.74|340.74|342.63|340.63|7
1727161550000|2024-09-24 07:05:50|342.75|340.75|342.84|340.84|342.87|340.87|342.75|340.75|7
1727161560000|2024-09-24 07:06:00|342.89|340.89|342.89|340.89|342.9|340.9|342.89|340.89|3
1727161570000|2024-09-24 07:06:10|342.88|340.88|342.86|340.86|342.88|340.88|342.86|340.86|2
1727161580000|2024-09-24 07:06:20|342.87|340.87|342.9|340.9|342.9|340.9|342.87|340.87|4
1727161590000|2024-09-24 07:06:30|342.91|340.91|342.92|340.92|342.94|340.94|342.91|340.91|4
1727161600000|2024-09-24 07:06:40|342.91|340.91|342.86|340.86|342.91|340.91|342.86|340.86|3
1727161610000|2024-09-24 07:06:50|342.79|340.79|342.74|340.74|342.79|340.79|342.73|340.73|7
1727161620000|2024-09-24 07:07:00|342.75|340.75|342.86|340.86|342.86|340.86|342.74|340.74|13
1727161630000|2024-09-24 07:07:10|342.87|340.87|342.91|340.91|342.94|340.94|342.84|340.84|9
1727161640000|2024-09-24 07:07:20|342.92|340.92|342.93|340.93|342.93|340.93|342.92|340.92|2
1727161650000|2024-09-24 07:07:30|343|341|342.91|340.91|343|341|342.91|340.91|3
1727161680000|2024-09-24 07:08:00|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|1
1727161690000|2024-09-24 07:08:10|342.95|340.95|342.92|340.92|342.95|340.95|342.92|340.92|4
1727161700000|2024-09-24 07:08:20|342.9|340.9|342.92|340.92|342.94|340.94|342.9|340.9|10
1727161710000|2024-09-24 07:08:30|342.93|340.93|342.93|340.93|342.93|340.93|342.93|340.93|1
1727161720000|2024-09-24 07:08:40|342.94|340.94|342.95|340.95|342.95|340.95|342.94|340.94|2
1727161730000|2024-09-24 07:08:50|342.94|340.94|342.94|340.94|342.94|340.94|342.94|340.94|1
1727161750000|2024-09-24 07:09:10|342.95|340.95|342.96|340.96|342.96|340.96|342.94|340.94|4
1727161780000|2024-09-24 07:09:40|342.97|340.97|342.96|340.96|342.97|340.97|342.96|340.96|2
1727161790000|2024-09-24 07:09:50|342.94|340.94|342.94|340.94|342.94|340.94|342.94|340.94|1
1727161800000|2024-09-24 07:10:00|342.95|340.95|342.95|340.95|342.95|340.95|342.95|340.95|1
1727161810000|2024-09-24 07:10:10|342.94|340.94|342.94|340.94|342.94|340.94|342.9|340.9|6
1727161820000|2024-09-24 07:10:20|342.95|340.95|342.96|340.96|342.96|340.96|342.95|340.95|2
1727161830000|2024-09-24 07:10:30|342.93|340.93|342.93|340.93|342.94|340.94|342.93|340.93|3
1727161850000|2024-09-24 07:10:50|342.94|340.94|342.94|340.94|342.94|340.94|342.94|340.94|1
1727161860000|2024-09-24 07:11:00|342.93|340.93|342.93|340.93|342.93|340.93|342.93|340.93|1
1727161910000|2024-09-24 07:11:50|342.94|340.94|342.94|340.94|342.94|340.94|342.94|340.94|1
1727161920000|2024-09-24 07:12:00|342.95|340.95|342.95|340.95|342.95|340.95|342.95|340.95|1
1727161930000|2024-09-24 07:12:10|342.94|340.94|342.93|340.93|342.94|340.94|342.93|340.93|2
1727161950000|2024-09-24 07:12:30|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|1
1727161960000|2024-09-24 07:12:40|342.93|340.93|342.93|340.93|342.93|340.93|342.93|340.93|1
1727161990000|2024-09-24 07:13:10|342.94|340.94|342.99|340.99|343.02|341.02|342.94|340.94|4
1727162090000|2024-09-24 07:14:50|343|341|343|341|343|341|343|341|1
1727162100000|2024-09-24 07:15:00|343.03|341.03|342.99|340.99|343.04|341.04|342.99|340.99|5
1727162120000|2024-09-24 07:15:20|342.94|340.94|342.87|340.87|342.94|340.94|342.87|340.87|3
1727162150000|2024-09-24 07:15:50|342.94|340.94|342.91|340.91|342.94|340.94|342.91|340.91|3
1727162160000|2024-09-24 07:16:00|342.92|340.92|342.93|340.93|342.93|340.93|342.92|340.92|2
1727162170000|2024-09-24 07:16:10|342.94|340.94|342.91|340.91|342.94|340.94|342.91|340.91|3
1727162190000|2024-09-24 07:16:30|342.92|340.92|342.97|340.97|342.97|340.97|342.92|340.92|5
1727162200000|2024-09-24 07:16:40|343.05|341.05|342.99|340.99|343.05|341.05|342.99|340.99|6
1727162210000|2024-09-24 07:16:50|343.02|341.02|343.02|341.02|343.02|341.02|343.02|341.02|1
1727162220000|2024-09-24 07:17:00|343.1|341.1|343.07|341.07|343.1|341.1|343.07|341.07|3
1727162230000|2024-09-24 07:17:10|343.08|341.08|343.22|341.22|343.22|341.22|343.07|341.07|6
1727162250000|2024-09-24 07:17:30|343.23|341.23|343.23|341.23|343.3|341.3|343.23|341.23|7
1727162260000|2024-09-24 07:17:40|343.22|341.22|343.23|341.23|343.23|341.23|343.22|341.22|2
1727162270000|2024-09-24 07:17:50|343.28|341.28|343.23|341.23|343.29|341.29|343.23|341.23|10
1727162280000|2024-09-24 07:18:00|343.27|341.27|343.22|341.22|343.27|341.27|343.22|341.22|3
1727162310000|2024-09-24 07:18:30|343.25|341.25|343.25|341.25|343.25|341.25|343.25|341.25|1
1727162320000|2024-09-24 07:18:40|343.31|341.31|343.26|341.26|343.31|341.31|343.26|341.26|4
1727162330000|2024-09-24 07:18:50|343.25|341.25|343.22|341.22|343.25|341.25|343.22|341.22|3
1727162340000|2024-09-24 07:19:00|343.21|341.21|343.2|341.2|343.21|341.21|343.2|341.2|2
1727162350000|2024-09-24 07:19:10|343.22|341.22|343.2|341.2|343.22|341.22|343.19|341.19|5
1727162360000|2024-09-24 07:19:20|343.22|341.22|343.22|341.22|343.22|341.22|343.22|341.22|1
1727162390000|2024-09-24 07:19:50|343.26|341.26|343.22|341.22|343.28|341.28|343.22|341.22|11
1727162520000|2024-09-24 07:22:00|343.19|341.19|342.98|340.98|343.19|341.19|342.98|340.98|4
1727162530000|2024-09-24 07:22:10|342.97|340.97|343.11|341.11|343.15|341.15|342.95|340.95|13
1727162540000|2024-09-24 07:22:20|343.1|341.1|342.95|340.95|343.14|341.14|342.95|340.95|10
1727162550000|2024-09-24 07:22:30|342.98|340.98|343.03|341.03|343.06|341.06|342.97|340.97|11
1727162560000|2024-09-24 07:22:40|343.02|341.02|343.02|341.02|343.06|341.06|343.01|341.01|10
1727162570000|2024-09-24 07:22:50|343.09|341.09|343.11|341.11|343.13|341.13|343.09|341.09|3
1727162580000|2024-09-24 07:23:00|343.13|341.13|343.08|341.08|343.13|341.13|343.07|341.07|10
1727162590000|2024-09-24 07:23:10|343.09|341.09|343.07|341.07|343.1|341.1|343.07|341.07|15
1727162600000|2024-09-24 07:23:20|343.06|341.06|343.01|341.01|343.06|341.06|343.01|341.01|5
1727162610000|2024-09-24 07:23:30|343|341|342.85|340.85|343|341|342.85|340.85|8
1727162620000|2024-09-24 07:23:40|342.84|340.84|342.74|340.74|342.84|340.84|342.74|340.74|3
1727162630000|2024-09-24 07:23:50|342.8|340.8|342.79|340.79|342.83|340.83|342.78|340.78|6
1727162640000|2024-09-24 07:24:00|342.82|340.82|342.77|340.77|342.82|340.82|342.77|340.77|13
1727162650000|2024-09-24 07:24:10|342.82|340.82|342.79|340.79|342.82|340.82|342.79|340.79|3
1727162660000|2024-09-24 07:24:20|342.78|340.78|342.76|340.76|342.79|340.79|342.76|340.76|4
1727162670000|2024-09-24 07:24:30|342.71|340.71|342.7|340.7|342.71|340.71|342.7|340.7|4
1727162680000|2024-09-24 07:24:40|342.71|340.71|342.67|340.67|342.71|340.71|342.67|340.67|8
1727162690000|2024-09-24 07:24:50|342.66|340.66|342.66|340.66|342.66|340.66|342.66|340.66|1
1727162700000|2024-09-24 07:25:00|342.63|340.63|342.55|340.55|342.63|340.63|342.55|340.55|3
1727162710000|2024-09-24 07:25:10|342.62|340.62|342.6|340.6|342.64|340.64|342.6|340.6|6
1727162720000|2024-09-24 07:25:20|342.63|340.63|342.59|340.59|342.65|340.65|342.59|340.59|10
1727162730000|2024-09-24 07:25:30|342.58|340.58|342.59|340.59|342.61|340.61|342.57|340.57|6
1727162740000|2024-09-24 07:25:40|342.58|340.58|342.57|340.57|342.58|340.58|342.57|340.57|2
1727162750000|2024-09-24 07:25:50|342.58|340.58|342.58|340.58|342.67|340.67|342.58|340.58|10
1727162760000|2024-09-24 07:26:00|342.62|340.62|342.59|340.59|342.62|340.62|342.59|340.59|2
1727162770000|2024-09-24 07:26:10|342.58|340.58|342.55|340.55|342.61|340.61|342.55|340.55|8
1727162780000|2024-09-24 07:26:20|342.56|340.56|342.51|340.51|342.56|340.56|342.48|340.48|7
1727162790000|2024-09-24 07:26:30|342.55|340.55|342.46|340.46|342.55|340.55|342.46|340.46|11
1727162800000|2024-09-24 07:26:40|342.45|340.45|342.46|340.46|342.46|340.46|342.45|340.45|2
1727162810000|2024-09-24 07:26:50|342.45|340.45|342.45|340.45|342.45|340.45|342.45|340.45|1
1727162820000|2024-09-24 07:27:00|342.52|340.52|342.46|340.46|342.52|340.52|342.46|340.46|4
1727162830000|2024-09-24 07:27:10|342.45|340.45|342.45|340.45|342.45|340.45|342.45|340.45|1
1727162840000|2024-09-24 07:27:20|342.43|340.43|342.43|340.43|342.43|340.43|342.43|340.43|1
1727162900000|2024-09-24 07:28:20|342.41|340.41|342.25|340.25|342.41|340.41|342.25|340.25|8
1727162910000|2024-09-24 07:28:30|342.24|340.24|342.12|340.12|342.24|340.24|342.12|340.12|5
1727162920000|2024-09-24 07:28:40|342.1|340.1|342.11|340.11|342.15|340.15|342.1|340.1|10
1727162930000|2024-09-24 07:28:50|342.1|340.1|342.09|340.09|342.1|340.1|342.08|340.08|3
1727162940000|2024-09-24 07:29:00|342.08|340.08|342.11|340.11|342.15|340.15|342.08|340.08|14
1727162950000|2024-09-24 07:29:10|342.1|340.1|342.05|340.05|342.18|340.18|342.05|340.05|12
1727162960000|2024-09-24 07:29:20|342.04|340.04|341.96|339.96|342.04|340.04|341.96|339.96|7
1727162970000|2024-09-24 07:29:30|342.03|340.03|342.02|340.02|342.03|340.03|342.02|340.02|2
1727162980000|2024-09-24 07:29:40|342.07|340.07|342.06|340.06|342.09|340.09|342.05|340.05|4
1727163000000|2024-09-24 07:30:00|342.1|340.1|342.08|340.08|342.12|340.12|342.08|340.08|3
1727163010000|2024-09-24 07:30:10|342.1|340.1|342.08|340.08|342.12|340.12|342.08|340.08|8
1727163020000|2024-09-24 07:30:20|342.13|340.13|342.11|340.11|342.13|340.13|342.11|340.11|2
1727163030000|2024-09-24 07:30:30|342.1|340.1|342.06|340.06|342.1|340.1|342.04|340.04|7
1727163050000|2024-09-24 07:30:50|342.04|340.04|341.92|339.92|342.04|340.04|341.92|339.92|6
1727163060000|2024-09-24 07:31:00|341.97|339.97|341.97|339.97|341.99|339.99|341.93|339.93|8
1727163070000|2024-09-24 07:31:10|341.96|339.96|341.94|339.94|341.96|339.96|341.94|339.94|3
1727163080000|2024-09-24 07:31:20|341.91|339.91|341.81|339.81|341.91|339.91|341.77|339.77|8
1727163090000|2024-09-24 07:31:30|341.8|339.8|341.74|339.74|341.82|339.82|341.74|339.74|8
1727163100000|2024-09-24 07:31:40|341.72|339.72|341.72|339.72|341.74|339.74|341.69|339.69|12
1727163110000|2024-09-24 07:31:50|341.71|339.71|341.72|339.72|341.72|339.72|341.71|339.71|8
1727163120000|2024-09-24 07:32:00|341.71|339.71|341.73|339.73|341.81|339.81|341.71|339.71|13
1727163130000|2024-09-24 07:32:10|341.7|339.7|341.75|339.75|341.79|339.79|341.67|339.67|8
1727163140000|2024-09-24 07:32:20|341.73|339.73|341.67|339.67|341.73|339.73|341.67|339.67|3
1727163150000|2024-09-24 07:32:30|341.62|339.62|341.61|339.61|341.62|339.62|341.61|339.61|2
1727163160000|2024-09-24 07:32:40|341.66|339.66|341.64|339.64|341.66|339.66|341.63|339.63|4
1727163170000|2024-09-24 07:32:50|341.63|339.63|341.57|339.57|341.63|339.63|341.57|339.57|3
1727163190000|2024-09-24 07:33:10|341.56|339.56|341.53|339.53|341.56|339.56|341.52|339.52|5
1727163200000|2024-09-24 07:33:20|341.57|339.57|341.53|339.53|341.57|339.57|341.53|339.53|2
1727163210000|2024-09-24 07:33:30|341.56|339.56|341.51|339.51|341.56|339.56|341.51|339.51|2
1727163220000|2024-09-24 07:33:40|341.56|339.56|341.52|339.52|341.56|339.56|341.51|339.51|9
1727163230000|2024-09-24 07:33:50|341.56|339.56|341.55|339.55|341.59|339.59|341.55|339.55|4
1727163240000|2024-09-24 07:34:00|341.54|339.54|341.54|339.54|341.59|339.59|341.54|339.54|11
1727163250000|2024-09-24 07:34:10|341.58|339.58|341.58|339.58|341.59|339.59|341.57|339.57|9
1727163260000|2024-09-24 07:34:20|341.67|339.67|341.68|339.68|341.68|339.68|341.64|339.64|8
1727163270000|2024-09-24 07:34:30|341.67|339.67|341.72|339.72|341.83|339.83|341.64|339.64|15
1727163280000|2024-09-24 07:34:40|341.71|339.71|341.76|339.76|341.76|339.76|341.68|339.68|5
1727163290000|2024-09-24 07:34:50|341.73|339.73|341.67|339.67|341.73|339.73|341.67|339.67|4
1727163300000|2024-09-24 07:35:00|341.72|339.72|341.78|339.78|341.83|339.83|341.72|339.72|9
1727163310000|2024-09-24 07:35:10|341.81|339.81|341.75|339.75|341.81|339.81|341.75|339.75|7
1727163320000|2024-09-24 07:35:20|341.79|339.79|341.75|339.75|341.79|339.79|341.75|339.75|2
1727163330000|2024-09-24 07:35:30|341.78|339.78|341.74|339.74|341.78|339.78|341.74|339.74|3
1727163340000|2024-09-24 07:35:40|341.76|339.76|341.75|339.75|341.76|339.76|341.74|339.74|5
1727163350000|2024-09-24 07:35:50|341.74|339.74|341.75|339.75|341.75|339.75|341.74|339.74|2
1727163360000|2024-09-24 07:36:00|341.86|339.86|341.86|339.86|341.88|339.88|341.86|339.86|4
1727163370000|2024-09-24 07:36:10|341.85|339.85|341.84|339.84|341.86|339.86|341.83|339.83|6
1727163380000|2024-09-24 07:36:20|341.86|339.86|341.69|339.69|341.86|339.86|341.67|339.67|14
1727163390000|2024-09-24 07:36:30|341.63|339.63|341.66|339.66|341.69|339.69|341.63|339.63|9
1727163400000|2024-09-24 07:36:40|341.67|339.67|341.68|339.68|341.68|339.68|341.66|339.66|6
1727163410000|2024-09-24 07:36:50|341.67|339.67|341.66|339.66|341.68|339.68|341.65|339.65|11
1727163420000|2024-09-24 07:37:00|341.67|339.67|341.66|339.66|341.71|339.71|341.65|339.65|13
1727163430000|2024-09-24 07:37:10|341.67|339.67|341.55|339.55|341.67|339.67|341.55|339.55|13
1727163440000|2024-09-24 07:37:20|341.54|339.54|341.51|339.51|341.56|339.56|341.51|339.51|5
1727163460000|2024-09-24 07:37:40|341.56|339.56|341.52|339.52|341.56|339.56|341.52|339.52|2
1727163480000|2024-09-24 07:38:00|341.51|339.51|341.51|339.51|341.51|339.51|341.51|339.51|1
1727163490000|2024-09-24 07:38:10|341.41|339.41|341.4|339.4|341.41|339.41|341.4|339.4|2
1727163500000|2024-09-24 07:38:20|341.41|339.41|341.45|339.45|341.45|339.45|341.37|339.37|8
1727163510000|2024-09-24 07:38:30|341.44|339.44|341.41|339.41|341.45|339.45|341.41|339.41|11
1727163520000|2024-09-24 07:38:40|341.42|339.42|341.37|339.37|341.42|339.42|341.37|339.37|5
1727163530000|2024-09-24 07:38:50|341.41|339.41|341.37|339.37|341.41|339.41|341.37|339.37|5
1727163550000|2024-09-24 07:39:10|341.35|339.35|341.36|339.36|341.36|339.36|341.34|339.34|6
1727163560000|2024-09-24 07:39:20|341.38|339.38|341.37|339.37|341.43|339.43|341.37|339.37|9
1727163570000|2024-09-24 07:39:30|341.35|339.35|341.37|339.37|341.37|339.37|341.35|339.35|2
1727163580000|2024-09-24 07:39:40|341.39|339.39|341.37|339.37|341.4|339.4|341.37|339.37|5
1727163600000|2024-09-24 07:40:00|341.33|339.33|341.24|339.24|341.33|339.33|341.22|339.22|19
1727163610000|2024-09-24 07:40:10|341.25|339.25|341.1|339.1|341.26|339.26|341.1|339.1|14
1727163620000|2024-09-24 07:40:20|341.11|339.11|341.1|339.1|341.14|339.14|341.09|339.09|14
1727163630000|2024-09-24 07:40:30|341.11|339.11|341.16|339.16|341.17|339.17|341.11|339.11|9
1727163640000|2024-09-24 07:40:40|341.17|339.17|341.15|339.15|341.17|339.17|341.15|339.15|10
1727163660000|2024-09-24 07:41:00|341.17|339.17|341.14|339.14|341.17|339.17|341.13|339.13|13
1727163670000|2024-09-24 07:41:10|341.13|339.13|341.15|339.15|341.15|339.15|341.13|339.13|18
1727163680000|2024-09-24 07:41:20|341.14|339.14|341.02|339.02|341.15|339.15|341.02|339.02|17
1727163690000|2024-09-24 07:41:30|341.03|339.03|341.04|339.04|341.05|339.05|341.01|339.01|23
1727163700000|2024-09-24 07:41:40|341.03|339.03|341|339|341.06|339.06|341|339|10
1727163710000|2024-09-24 07:41:50|340.96|338.96|340.84|338.84|340.96|338.96|340.81|338.81|15
1727163720000|2024-09-24 07:42:00|340.83|338.83|340.84|338.84|340.84|338.84|340.83|338.83|2
1727163730000|2024-09-24 07:42:10|340.85|338.85|340.84|338.84|340.86|338.86|340.84|338.84|4
1727163740000|2024-09-24 07:42:20|340.83|338.83|340.84|338.84|340.84|338.84|340.83|338.83|2
1727163750000|2024-09-24 07:42:30|340.83|338.83|340.9|338.9|340.9|338.9|340.83|338.83|7
1727163760000|2024-09-24 07:42:40|340.96|338.96|340.94|338.94|340.96|338.96|340.93|338.93|16
1727163770000|2024-09-24 07:42:50|340.95|338.95|340.97|338.97|340.97|338.97|340.94|338.94|13
1727163780000|2024-09-24 07:43:00|340.96|338.96|340.98|338.98|340.98|338.98|340.96|338.96|10
1727163790000|2024-09-24 07:43:10|340.99|338.99|340.91|338.91|340.99|338.99|340.91|338.91|12
1727163800000|2024-09-24 07:43:20|340.96|338.96|340.94|338.94|340.96|338.96|340.92|338.92|13
1727163810000|2024-09-24 07:43:30|340.95|338.95|340.97|338.97|340.98|338.98|340.93|338.93|12
1727163830000|2024-09-24 07:43:50|341|339|341.08|339.08|341.08|339.08|340.97|338.97|7
1727163840000|2024-09-24 07:44:00|341.07|339.07|341.11|339.11|341.11|339.11|341.07|339.07|13
1727163850000|2024-09-24 07:44:10|341.1|339.1|341.14|339.14|341.2|339.2|341.08|339.08|13
1727163860000|2024-09-24 07:44:20|341.17|339.17|341.15|339.15|341.18|339.18|341.15|339.15|4
1727163870000|2024-09-24 07:44:30|341.13|339.13|341.02|339.02|341.13|339.13|341|339|5
1727163880000|2024-09-24 07:44:40|341.01|339.01|341.03|339.03|341.03|339.03|340.97|338.97|10
1727163890000|2024-09-24 07:44:50|341.02|339.02|341.04|339.04|341.04|339.04|341.01|339.01|12
1727163900000|2024-09-24 07:45:00|341.03|339.03|341.08|339.08|341.09|339.09|341.03|339.03|6
1727163910000|2024-09-24 07:45:10|341.14|339.14|341.18|339.18|341.22|339.22|341.14|339.14|6
1727163920000|2024-09-24 07:45:20|341.21|339.21|341.2|339.2|341.24|339.24|341.17|339.17|17
1727163930000|2024-09-24 07:45:30|341.21|339.21|341.23|339.23|341.24|339.24|341.2|339.2|10
1727163940000|2024-09-24 07:45:40|341.22|339.22|341.22|339.22|341.23|339.23|341.22|339.22|3
1727163950000|2024-09-24 07:45:50|341.25|339.25|341.31|339.31|341.31|339.31|341.25|339.25|10
1727163960000|2024-09-24 07:46:00|341.33|339.33|341.31|339.31|341.34|339.34|341.31|339.31|3
1727163970000|2024-09-24 07:46:10|341.44|339.44|341.55|339.55|341.55|339.55|341.44|339.44|3
1727164030000|2024-09-24 07:47:10|341.54|339.54|341.55|339.55|341.55|339.55|341.54|339.54|2
1727164040000|2024-09-24 07:47:20|341.57|339.57|341.57|339.57|341.57|339.57|341.55|339.55|6
1727164050000|2024-09-24 07:47:30|341.56|339.56|341.57|339.57|341.57|339.57|341.55|339.55|5
1727164060000|2024-09-24 07:47:40|341.55|339.55|341.55|339.55|341.55|339.55|341.55|339.55|1
1727164140000|2024-09-24 07:49:00|341.53|339.53|341.53|339.53|341.53|339.53|341.53|339.53|1
1727164170000|2024-09-24 07:49:30|341.55|339.55|341.51|339.51|341.55|339.55|341.51|339.51|3
1727164180000|2024-09-24 07:49:40|341.55|339.55|341.55|339.55|341.55|339.55|341.55|339.55|1
1727164190000|2024-09-24 07:49:50|341.53|339.53|341.53|339.53|341.53|339.53|341.53|339.53|1
1727164210000|2024-09-24 07:50:10|341.51|339.51|341.55|339.55|341.55|339.55|341.51|339.51|2
1727164240000|2024-09-24 07:50:40|341.57|339.57|341.57|339.57|341.57|339.57|341.55|339.55|3
1727164250000|2024-09-24 07:50:50|341.59|339.59|341.57|339.57|341.59|339.59|341.56|339.56|3
1727164260000|2024-09-24 07:51:00|341.55|339.55|341.55|339.55|341.55|339.55|341.55|339.55|1
1727164280000|2024-09-24 07:51:20|341.54|339.54|341.55|339.55|341.55|339.55|341.54|339.54|2
1727164330000|2024-09-24 07:52:10|341.56|339.56|341.61|339.61|341.61|339.61|341.55|339.55|6
1727164340000|2024-09-24 07:52:20|341.62|339.62|341.89|339.89|341.89|339.89|341.57|339.57|10
1727164350000|2024-09-24 07:52:30|341.94|339.94|342|340|342|340|341.94|339.94|7
1727164360000|2024-09-24 07:52:40|341.98|339.98|341.92|339.92|341.98|339.98|341.89|339.89|15
1727164370000|2024-09-24 07:52:50|341.93|339.93|341.92|339.92|341.94|339.94|341.91|339.91|9
1727164380000|2024-09-24 07:53:00|341.89|339.89|341.9|339.9|341.94|339.94|341.88|339.88|10
1727164390000|2024-09-24 07:53:10|341.93|339.93|341.94|339.94|341.94|339.94|341.93|339.93|2
1727164400000|2024-09-24 07:53:20|341.97|339.97|341.98|339.98|341.99|339.99|341.97|339.97|3
1727164410000|2024-09-24 07:53:30|341.99|339.99|341.99|339.99|342.01|340.01|341.97|339.97|18
1727164420000|2024-09-24 07:53:40|341.98|339.98|341.97|339.97|342|340|341.97|339.97|5
1727164430000|2024-09-24 07:53:50|341.99|339.99|341.99|339.99|341.99|339.99|341.97|339.97|6
1727164440000|2024-09-24 07:54:00|342|340|341.99|339.99|342|340|341.99|339.99|4
1727164450000|2024-09-24 07:54:10|342|340|342.04|340.04|342.04|340.04|341.98|339.98|11
1727164460000|2024-09-24 07:54:20|342.1|340.1|342.1|340.1|342.11|340.11|342.09|340.09|11
1727164470000|2024-09-24 07:54:30|342.11|340.11|342.09|340.09|342.12|340.12|342.09|340.09|7
1727164480000|2024-09-24 07:54:40|342.12|340.12|342.13|340.13|342.14|340.14|342.09|340.09|12
1727164490000|2024-09-24 07:54:50|342.12|340.12|342.17|340.17|342.17|340.17|342.11|340.11|14
1727164500000|2024-09-24 07:55:00|342.15|340.15|342.15|340.15|342.16|340.16|342.13|340.13|9
1727164510000|2024-09-24 07:55:10|342.14|340.14|342|340|342.18|340.18|342|340|14
1727164520000|2024-09-24 07:55:20|341.99|339.99|342.02|340.02|342.02|340.02|341.97|339.97|11
1727164530000|2024-09-24 07:55:30|342.08|340.08|342.14|340.14|342.15|340.15|342.08|340.08|16
1727164540000|2024-09-24 07:55:40|342.13|340.13|342.12|340.12|342.13|340.13|342.11|340.11|8
1727164550000|2024-09-24 07:55:50|342.11|340.11|342.12|340.12|342.13|340.13|342.11|340.11|9
1727164560000|2024-09-24 07:56:00|342.11|340.11|342.12|340.12|342.13|340.13|342.11|340.11|8
1727164570000|2024-09-24 07:56:10|342.14|340.14|342.12|340.12|342.15|340.15|342.11|340.11|11
1727164580000|2024-09-24 07:56:20|342.11|340.11|342.11|340.11|342.11|340.11|342.11|340.11|1
1727164590000|2024-09-24 07:56:30|342.1|340.1|342.1|340.1|342.11|340.11|342.07|340.07|5
1727164600000|2024-09-24 07:56:40|342.08|340.08|342.06|340.06|342.08|340.08|342.06|340.06|5
1727164610000|2024-09-24 07:56:50|342.07|340.07|342.08|340.08|342.09|340.09|342.04|340.04|9
1727164620000|2024-09-24 07:57:00|342.09|340.09|342.07|340.07|342.12|340.12|342.07|340.07|19
1727164630000|2024-09-24 07:57:10|342.1|340.1|342.07|340.07|342.1|340.1|342.07|340.07|2
1727164640000|2024-09-24 07:57:20|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1727164650000|2024-09-24 07:57:30|342.06|340.06|341.89|339.89|342.06|340.06|341.87|339.87|9
1727164660000|2024-09-24 07:57:40|341.88|339.88|341.91|339.91|341.91|339.91|341.87|339.87|15
1727164670000|2024-09-24 07:57:50|341.9|339.9|341.93|339.93|341.93|339.93|341.9|339.9|2
1727164680000|2024-09-24 07:58:00|341.91|339.91|341.97|339.97|341.98|339.98|341.91|339.91|9
1727164690000|2024-09-24 07:58:10|341.98|339.98|342.21|340.21|342.21|340.21|341.98|339.98|15
1727164700000|2024-09-24 07:58:20|342.2|340.2|342.2|340.2|342.21|340.21|342.18|340.18|13
1727164710000|2024-09-24 07:58:30|342.19|340.19|342.2|340.2|342.24|340.24|342.19|340.19|20
1727164720000|2024-09-24 07:58:40|342.21|340.21|342.2|340.2|342.21|340.21|342.19|340.19|6
1727164730000|2024-09-24 07:58:50|342.18|340.18|342.18|340.18|342.18|340.18|342.18|340.18|1
1727164740000|2024-09-24 07:59:00|342.19|340.19|342.22|340.22|342.22|340.22|342.18|340.18|8
1727164750000|2024-09-24 07:59:10|342.21|340.21|342.28|340.28|342.31|340.31|342.21|340.21|10
1727164760000|2024-09-24 07:59:20|342.29|340.29|342.29|340.29|342.3|340.3|342.29|340.29|5
1727164770000|2024-09-24 07:59:30|342.28|340.28|342.29|340.29|342.29|340.29|342.28|340.28|6
1727164780000|2024-09-24 07:59:40|342.3|340.3|342.3|340.3|342.31|340.31|342.29|340.29|14
1727164790000|2024-09-24 07:59:50|342.31|340.31|342.3|340.3|342.31|340.31|342.29|340.29|3
1727164800000|2024-09-24 08:00:00|342.29|340.29|342.1|340.1|342.29|340.29|342.1|340.1|11
1727164810000|2024-09-24 08:00:10|342.09|340.09|342.08|340.08|342.11|340.11|342.08|340.08|17
1727164820000|2024-09-24 08:00:20|342.1|340.1|342.1|340.1|342.12|340.12|342.09|340.09|11
1727164830000|2024-09-24 08:00:30|342.09|340.09|342.19|340.19|342.2|340.2|342.09|340.09|12
1727164840000|2024-09-24 08:00:40|342.18|340.18|342.25|340.25|342.26|340.26|342.18|340.18|17
1727164850000|2024-09-24 08:00:50|342.23|340.23|342.23|340.23|342.29|340.29|342.19|340.19|15
1727164860000|2024-09-24 08:01:00|342.22|340.22|342.18|340.18|342.22|340.22|342.09|340.09|14
1727164870000|2024-09-24 08:01:10|342.19|340.19|342.17|340.17|342.25|340.25|342.16|340.16|17
1727164880000|2024-09-24 08:01:20|342.19|340.19|342.19|340.19|342.22|340.22|342.17|340.17|15
1727164890000|2024-09-24 08:01:30|342.24|340.24|342.21|340.21|342.26|340.26|342.21|340.21|10
1727164900000|2024-09-24 08:01:40|342.22|340.22|342.29|340.29|342.3|340.3|342.22|340.22|12
1727164910000|2024-09-24 08:01:50|342.28|340.28|342.3|340.3|342.35|340.35|342.28|340.28|20
1727164920000|2024-09-24 08:02:00|342.29|340.29|342.32|340.32|342.32|340.32|342.25|340.25|20
1727164930000|2024-09-24 08:02:10|342.33|340.33|342.3|340.3|342.36|340.36|342.29|340.29|10
1727164940000|2024-09-24 08:02:20|342.29|340.29|342.31|340.31|342.31|340.31|342.28|340.28|13
1727164950000|2024-09-24 08:02:30|342.3|340.3|342.37|340.37|342.37|340.37|342.28|340.28|9
1727164960000|2024-09-24 08:02:40|342.36|340.36|342.37|340.37|342.37|340.37|342.35|340.35|4
1727164970000|2024-09-24 08:02:50|342.38|340.38|342.38|340.38|342.38|340.38|342.38|340.38|1
1727164980000|2024-09-24 08:03:00|342.39|340.39|342.55|340.55|342.77|340.77|342.38|340.38|22
1727164990000|2024-09-24 08:03:10|342.54|340.54|342.58|340.58|342.61|340.61|342.51|340.51|20
1727165000000|2024-09-24 08:03:20|342.57|340.57|342.37|340.37|342.6|340.6|342.37|340.37|22
1727165010000|2024-09-24 08:03:30|342.38|340.38|342.39|340.39|342.41|340.41|342.36|340.36|19
1727165020000|2024-09-24 08:03:40|342.38|340.38|342.39|340.39|342.39|340.39|342.37|340.37|10
1727165030000|2024-09-24 08:03:50|342.38|340.38|342.49|340.49|342.51|340.51|342.38|340.38|14
1727165040000|2024-09-24 08:04:00|342.47|340.47|342.5|340.5|342.51|340.51|342.46|340.46|22
1727165050000|2024-09-24 08:04:10|342.56|340.56|342.56|340.56|342.59|340.59|342.54|340.54|14
1727165060000|2024-09-24 08:04:20|342.58|340.58|342.61|340.61|342.62|340.62|342.58|340.58|14
1727165070000|2024-09-24 08:04:30|342.6|340.6|342.54|340.54|342.79|340.79|342.52|340.52|18
1727165080000|2024-09-24 08:04:40|342.55|340.55|342.62|340.62|342.63|340.63|342.55|340.55|9
1727165090000|2024-09-24 08:04:50|342.65|340.65|342.67|340.67|342.68|340.68|342.65|340.65|15
1727165100000|2024-09-24 08:05:00|342.69|340.69|342.8|340.8|342.81|340.81|342.68|340.68|11
1727165110000|2024-09-24 08:05:10|342.81|340.81|342.78|340.78|342.82|340.82|342.75|340.75|19
1727165120000|2024-09-24 08:05:20|342.79|340.79|342.83|340.83|342.83|340.83|342.69|340.69|17
1727165130000|2024-09-24 08:05:30|342.8|340.8|342.85|340.85|342.85|340.85|342.8|340.8|8
1727165140000|2024-09-24 08:05:40|342.86|340.86|342.83|340.83|342.87|340.87|342.83|340.83|9
1727165160000|2024-09-24 08:06:00|342.81|340.81|342.79|340.79|342.82|340.82|342.78|340.78|10
1727165170000|2024-09-24 08:06:10|342.8|340.8|342.77|340.77|342.8|340.8|342.77|340.77|5
1727165180000|2024-09-24 08:06:20|342.73|340.73|342.62|340.62|342.73|340.73|342.61|340.61|13
1727165190000|2024-09-24 08:06:30|342.61|340.61|342.68|340.68|342.7|340.7|342.61|340.61|21
1727165200000|2024-09-24 08:06:40|342.67|340.67|342.78|340.78|342.78|340.78|342.66|340.66|18
1727165210000|2024-09-24 08:06:50|342.79|340.79|342.71|340.71|342.79|340.79|342.69|340.69|14
1727165220000|2024-09-24 08:07:00|342.7|340.7|342.19|340.19|342.7|340.7|342.17|340.17|23
1727165230000|2024-09-24 08:07:10|342.21|340.21|342.13|340.13|342.21|340.21|342.12|340.12|14
1727165240000|2024-09-24 08:07:20|342.16|340.16|342.11|340.11|342.18|340.18|342.09|340.09|14
1727165250000|2024-09-24 08:07:30|342.13|340.13|342.07|340.07|342.13|340.13|341.96|339.96|19
1727165260000|2024-09-24 08:07:40|342.06|340.06|342.03|340.03|342.06|340.06|341.99|339.99|14
1727165270000|2024-09-24 08:07:50|342.02|340.02|342.04|340.04|342.04|340.04|342.01|340.01|10
1727165280000|2024-09-24 08:08:00|342.03|340.03|342.1|340.1|342.11|340.11|342.03|340.03|13
1727165290000|2024-09-24 08:08:10|342.09|340.09|342.14|340.14|342.16|340.16|342.06|340.06|15
1727165300000|2024-09-24 08:08:20|342.13|340.13|342.06|340.06|342.14|340.14|342.05|340.05|11
1727165310000|2024-09-24 08:08:30|342.07|340.07|342.04|340.04|342.1|340.1|342.04|340.04|11
1727165320000|2024-09-24 08:08:40|342.03|340.03|342.04|340.04|342.05|340.05|342.03|340.03|8
1727165330000|2024-09-24 08:08:50|342.03|340.03|342.05|340.05|342.07|340.07|342.03|340.03|7
1727165340000|2024-09-24 08:09:00|342.06|340.06|342.07|340.07|342.1|340.1|342.06|340.06|11
1727165350000|2024-09-24 08:09:10|342.08|340.08|342.08|340.08|342.09|340.09|342.07|340.07|14
1727165360000|2024-09-24 08:09:20|342.09|340.09|342.1|340.1|342.1|340.1|342.05|340.05|10
1727165370000|2024-09-24 08:09:30|342.11|340.11|342.28|340.28|342.28|340.28|342.11|340.11|13
1727165380000|2024-09-24 08:09:40|342.26|340.26|342.28|340.28|342.32|340.32|342.25|340.25|19
1727165390000|2024-09-24 08:09:50|342.3|340.3|342.24|340.24|342.3|340.3|342.24|340.24|7
1727165400000|2024-09-24 08:10:00|342.19|340.19|342.25|340.25|342.27|340.27|342.19|340.19|11
1727165410000|2024-09-24 08:10:10|342.24|340.24|342.25|340.25|342.27|340.27|342.23|340.23|20
1727165420000|2024-09-24 08:10:20|342.24|340.24|342.24|340.24|342.25|340.25|342.23|340.23|6
1727165430000|2024-09-24 08:10:30|342.22|340.22|342.32|340.32|342.33|340.33|342.21|340.21|10
1727165440000|2024-09-24 08:10:40|342.31|340.31|342.38|340.38|342.39|340.39|342.31|340.31|9
1727165450000|2024-09-24 08:10:50|342.37|340.37|342.39|340.39|342.4|340.4|342.36|340.36|13
1727165460000|2024-09-24 08:11:00|342.4|340.4|342.51|340.51|342.52|340.52|342.4|340.4|8
1727165470000|2024-09-24 08:11:10|342.53|340.53|342.37|340.37|342.53|340.53|342.37|340.37|8
1727165480000|2024-09-24 08:11:20|342.38|340.38|342.36|340.36|342.38|340.38|342.35|340.35|7
1727165490000|2024-09-24 08:11:30|342.35|340.35|342.33|340.33|342.36|340.36|342.28|340.28|13
1727165500000|2024-09-24 08:11:40|342.32|340.32|342.42|340.42|342.42|340.42|342.3|340.3|20
1727165510000|2024-09-24 08:11:50|342.41|340.41|342.47|340.47|342.5|340.5|342.4|340.4|12
1727165520000|2024-09-24 08:12:00|342.49|340.49|342.48|340.48|342.49|340.49|342.47|340.47|14
1727165530000|2024-09-24 08:12:10|342.47|340.47|342.41|340.41|342.48|340.48|342.41|340.41|18
1727165550000|2024-09-24 08:12:30|342.38|340.38|342.37|340.37|342.38|340.38|342.36|340.36|3
1727165560000|2024-09-24 08:12:40|342.41|340.41|342.37|340.37|342.41|340.41|342.37|340.37|5
1727165570000|2024-09-24 08:12:50|342.38|340.38|342.41|340.41|342.42|340.42|342.38|340.38|8
1727165580000|2024-09-24 08:13:00|342.43|340.43|342.5|340.5|342.51|340.51|342.42|340.42|7
1727165600000|2024-09-24 08:13:20|342.45|340.45|342.45|340.45|342.45|340.45|342.45|340.45|1
1727165610000|2024-09-24 08:13:30|342.5|340.5|342.46|340.46|342.5|340.5|342.46|340.46|5
1727165620000|2024-09-24 08:13:40|342.45|340.45|342.48|340.48|342.5|340.5|342.45|340.45|6
1727165630000|2024-09-24 08:13:50|342.47|340.47|342.41|340.41|342.47|340.47|342.41|340.41|7
1727165640000|2024-09-24 08:14:00|342.44|340.44|342.4|340.4|342.44|340.44|342.4|340.4|5
1727165650000|2024-09-24 08:14:10|342.24|340.24|342.21|340.21|342.24|340.24|342.16|340.16|17
1727165660000|2024-09-24 08:14:20|342.22|340.22|342.25|340.25|342.28|340.28|342.22|340.22|11
1727165670000|2024-09-24 08:14:30|342.26|340.26|342.27|340.27|342.28|340.28|342.26|340.26|14
1727165680000|2024-09-24 08:14:40|342.26|340.26|342.31|340.31|342.33|340.33|342.26|340.26|10
1727165690000|2024-09-24 08:14:50|342.32|340.32|342.28|340.28|342.34|340.34|342.26|340.26|10
1727165700000|2024-09-24 08:15:00|342.29|340.29|342.42|340.42|342.42|340.42|342.29|340.29|6
1727165710000|2024-09-24 08:15:10|342.41|340.41|342.42|340.42|342.42|340.42|342.38|340.38|8
1727165720000|2024-09-24 08:15:20|342.4|340.4|342.33|340.33|342.4|340.4|342.33|340.33|5
1727165730000|2024-09-24 08:15:30|342.32|340.32|342.3|340.3|342.37|340.37|342.28|340.28|6
1727165740000|2024-09-24 08:15:40|342.29|340.29|342.05|340.05|342.29|340.29|342.02|340.02|13
1727165750000|2024-09-24 08:15:50|342.06|340.06|342.02|340.02|342.06|340.06|342.02|340.02|5
1727165760000|2024-09-24 08:16:00|342|340|341.97|339.97|342|340|341.97|339.97|2
1727165780000|2024-09-24 08:16:20|341.95|339.95|341.97|339.97|341.98|339.98|341.95|339.95|9
1727165790000|2024-09-24 08:16:30|341.96|339.96|341.97|339.97|341.97|339.97|341.96|339.96|10
1727165800000|2024-09-24 08:16:40|341.98|339.98|341.99|339.99|341.99|339.99|341.97|339.97|6
1727165810000|2024-09-24 08:16:50|342|340|341.99|339.99|342|340|341.99|339.99|2
1727165820000|2024-09-24 08:17:00|342.01|340.01|342.2|340.2|342.2|340.2|342.01|340.01|7
1727165830000|2024-09-24 08:17:10|342.21|340.21|342.21|340.21|342.21|340.21|342.18|340.18|5
1727165840000|2024-09-24 08:17:20|342.2|340.2|342.22|340.22|342.22|340.22|342.2|340.2|3
1727165880000|2024-09-24 08:18:00|342.17|340.17|342.08|340.08|342.2|340.2|342.06|340.06|23
1727165890000|2024-09-24 08:18:10|342.07|340.07|342.09|340.09|342.12|340.12|342.07|340.07|8
1727165900000|2024-09-24 08:18:20|342.15|340.15|342.27|340.27|342.27|340.27|342.15|340.15|13
1727165910000|2024-09-24 08:18:30|342.26|340.26|342.26|340.26|342.26|340.26|342.26|340.26|1
1727165920000|2024-09-24 08:18:40|342.23|340.23|342.23|340.23|342.23|340.23|342.23|340.23|1
1727165930000|2024-09-24 08:18:50|342.24|340.24|342.3|340.3|342.3|340.3|342.24|340.24|11
1727165940000|2024-09-24 08:19:00|342.31|340.31|342.32|340.32|342.32|340.32|342.27|340.27|18
1727165950000|2024-09-24 08:19:10|342.31|340.31|342.26|340.26|342.32|340.32|342.25|340.25|10
1727165960000|2024-09-24 08:19:20|342.27|340.27|342.44|340.44|342.44|340.44|342.26|340.26|8
1727165970000|2024-09-24 08:19:30|342.45|340.45|342.41|340.41|342.48|340.48|342.41|340.41|12
1727165980000|2024-09-24 08:19:40|342.45|340.45|342.45|340.45|342.46|340.46|342.41|340.41|8
1727165990000|2024-09-24 08:19:50|342.46|340.46|342.59|340.59|342.59|340.59|342.46|340.46|6
1727166000000|2024-09-24 08:20:00|342.6|340.6|342.87|340.87|342.88|340.88|342.6|340.6|16
1727166010000|2024-09-24 08:20:10|342.86|340.86|342.89|340.89|342.89|340.89|342.86|340.86|4
1727166030000|2024-09-24 08:20:30|342.88|340.88|342.87|340.87|342.89|340.89|342.87|340.87|5
1727166040000|2024-09-24 08:20:40|342.88|340.88|342.89|340.89|342.89|340.89|342.88|340.88|2
1727166050000|2024-09-24 08:20:50|342.9|340.9|342.89|340.89|342.94|340.94|342.89|340.89|5
1727166060000|2024-09-24 08:21:00|342.93|340.93|342.95|340.95|342.95|340.95|342.89|340.89|11
1727166070000|2024-09-24 08:21:10|342.94|340.94|342.95|340.95|342.95|340.95|342.89|340.89|8
1727166080000|2024-09-24 08:21:20|342.89|340.89|342.95|340.95|342.95|340.95|342.89|340.89|2
1727166090000|2024-09-24 08:21:30|342.97|340.97|342.95|340.95|342.99|340.99|342.95|340.95|3
1727166100000|2024-09-24 08:21:40|342.96|340.96|342.98|340.98|342.98|340.98|342.96|340.96|3
1727166120000|2024-09-24 08:22:00|343.07|341.07|343.17|341.17|343.17|341.17|343.07|341.07|11
1727166130000|2024-09-24 08:22:10|343.16|341.16|343.17|341.17|343.17|341.17|343.15|341.15|6
1727166140000|2024-09-24 08:22:20|343.18|341.18|343.19|341.19|343.19|341.19|343.17|341.17|10
1727166150000|2024-09-24 08:22:30|343.16|341.16|343.19|341.19|343.19|341.19|343.16|341.16|4
1727166160000|2024-09-24 08:22:40|343.16|341.16|343.06|341.06|343.16|341.16|342.98|340.98|11
1727166170000|2024-09-24 08:22:50|343.07|341.07|343.06|341.06|343.09|341.09|343.05|341.05|21
1727166180000|2024-09-24 08:23:00|343.07|341.07|343.05|341.05|343.08|341.08|343.04|341.04|13
1727166190000|2024-09-24 08:23:10|343.04|341.04|343.03|341.03|343.08|341.08|342.96|340.96|24
1727166200000|2024-09-24 08:23:20|343.06|341.06|343.08|341.08|343.08|341.08|343.05|341.05|7
1727166210000|2024-09-24 08:23:30|343.21|341.21|343.25|341.25|343.26|341.26|343.21|341.21|5
1727166220000|2024-09-24 08:23:40|343.26|341.26|343.23|341.23|343.26|341.26|343.23|341.23|5
1727166250000|2024-09-24 08:24:10|343.25|341.25|343.31|341.31|343.31|341.31|343.23|341.23|10
1727166260000|2024-09-24 08:24:20|343.3|341.3|343.38|341.38|343.38|341.38|343.3|341.3|5
1727166270000|2024-09-24 08:24:30|343.35|341.35|343.36|341.36|343.36|341.36|343.35|341.35|2
1727166300000|2024-09-24 08:25:00|343.31|341.31|343.36|341.36|343.39|341.39|343.31|341.31|6
1727166310000|2024-09-24 08:25:10|343.38|341.38|343.34|341.34|343.38|341.38|343.34|341.34|4
1727166320000|2024-09-24 08:25:20|343.35|341.35|343.37|341.37|343.37|341.37|343.35|341.35|3
1727166330000|2024-09-24 08:25:30|343.32|341.32|343.39|341.39|343.39|341.39|343.32|341.32|5
1727166340000|2024-09-24 08:25:40|343.36|341.36|343.3|341.3|343.37|341.37|343.3|341.3|6
1727166350000|2024-09-24 08:25:50|343.26|341.26|343.29|341.29|343.29|341.29|343.25|341.25|16
1727166360000|2024-09-24 08:26:00|343.3|341.3|343.16|341.16|343.31|341.31|343.13|341.13|10
1727166370000|2024-09-24 08:26:10|343.15|341.15|343.04|341.04|343.15|341.15|343.04|341.04|11
1727166380000|2024-09-24 08:26:20|343.08|341.08|343.15|341.15|343.16|341.16|343.08|341.08|6
1727166390000|2024-09-24 08:26:30|343.13|341.13|343.14|341.14|343.16|341.16|343.13|341.13|9
1727166400000|2024-09-24 08:26:40|343.13|341.13|343.06|341.06|343.13|341.13|343.04|341.04|21
1727166410000|2024-09-24 08:26:50|343.05|341.05|343.11|341.11|343.11|341.11|343.05|341.05|11
1727166420000|2024-09-24 08:27:00|343.15|341.15|343.15|341.15|343.15|341.15|343.15|341.15|1
1727166430000|2024-09-24 08:27:10|343.12|341.12|343.07|341.07|343.12|341.12|343.07|341.07|2
1727166440000|2024-09-24 08:27:20|343.08|341.08|343.05|341.05|343.08|341.08|343.05|341.05|4
1727166450000|2024-09-24 08:27:30|343.11|341.11|343.17|341.17|343.17|341.17|343.11|341.11|5
1727166460000|2024-09-24 08:27:40|343.14|341.14|343.21|341.21|343.23|341.23|343.14|341.14|12
1727166470000|2024-09-24 08:27:50|343.22|341.22|343.21|341.21|343.24|341.24|343.19|341.19|15
1727166480000|2024-09-24 08:28:00|343.22|341.22|343.3|341.3|343.3|341.3|343.22|341.22|10
1727166490000|2024-09-24 08:28:10|343.27|341.27|343.27|341.27|343.27|341.27|343.27|341.27|1
1727166500000|2024-09-24 08:28:20|343.26|341.26|343.23|341.23|343.26|341.26|343.23|341.23|2
1727166510000|2024-09-24 08:28:30|343.26|341.26|343.3|341.3|343.3|341.3|343.26|341.26|13
1727166530000|2024-09-24 08:28:50|343.31|341.31|343.31|341.31|343.31|341.31|343.31|341.31|1
1727166540000|2024-09-24 08:29:00|343.3|341.3|343.25|341.25|343.3|341.3|343.25|341.25|3
1727166550000|2024-09-24 08:29:10|343.26|341.26|343.28|341.28|343.29|341.29|343.26|341.26|8
1727166560000|2024-09-24 08:29:20|343.26|341.26|343.2|341.2|343.26|341.26|343.2|341.2|5
1727166570000|2024-09-24 08:29:30|343.25|341.25|343.28|341.28|343.28|341.28|343.25|341.25|10
1727166580000|2024-09-24 08:29:40|343.29|341.29|343.27|341.27|343.29|341.29|343.25|341.25|6
1727166590000|2024-09-24 08:29:50|343.25|341.25|343.15|341.15|343.25|341.25|343.15|341.15|12
1727166600000|2024-09-24 08:30:00|343.19|341.19|343.15|341.15|343.26|341.26|343.15|341.15|18
1727166610000|2024-09-24 08:30:10|343.14|341.14|343.13|341.13|343.14|341.14|343.13|341.13|2
1727166620000|2024-09-24 08:30:20|343.05|341.05|343.13|341.13|343.13|341.13|343.05|341.05|5
1727166640000|2024-09-24 08:30:40|343.16|341.16|343.19|341.19|343.19|341.19|343.16|341.16|2
1727166660000|2024-09-24 08:31:00|343.24|341.24|343.23|341.23|343.24|341.24|343.23|341.23|2
1727166670000|2024-09-24 08:31:10|343.2|341.2|343.12|341.12|343.2|341.2|343.12|341.12|4
1727166680000|2024-09-24 08:31:20|343.19|341.19|343.16|341.16|343.19|341.19|343.16|341.16|2
1727166710000|2024-09-24 08:31:50|343.21|341.21|343.34|341.34|343.34|341.34|343.21|341.21|6
1727166720000|2024-09-24 08:32:00|343.32|341.32|343.33|341.33|343.33|341.33|343.31|341.31|4
1727166730000|2024-09-24 08:32:10|343.34|341.34|343.34|341.34|343.34|341.34|343.34|341.34|1
1727166740000|2024-09-24 08:32:20|343.35|341.35|343.34|341.34|343.36|341.36|343.34|341.34|3
1727166750000|2024-09-24 08:32:30|343.32|341.32|343.34|341.34|343.34|341.34|343.26|341.26|8
1727166760000|2024-09-24 08:32:40|343.33|341.33|343.34|341.34|343.34|341.34|343.31|341.31|6
1727166770000|2024-09-24 08:32:50|343.35|341.35|343.34|341.34|343.35|341.35|343.34|341.34|2
1727166780000|2024-09-24 08:33:00|343.35|341.35|343.35|341.35|343.35|341.35|343.34|341.34|3
1727166790000|2024-09-24 08:33:10|343.34|341.34|343.34|341.34|343.34|341.34|343.34|341.34|1
1727166810000|2024-09-24 08:33:30|343.35|341.35|343.24|341.24|343.35|341.35|343.24|341.24|4
1727166820000|2024-09-24 08:33:40|343.23|341.23|343.05|341.05|343.23|341.23|343.05|341.05|9
1727166830000|2024-09-24 08:33:50|343.07|341.07|342.97|340.97|343.08|341.08|342.96|340.96|14
1727166840000|2024-09-24 08:34:00|342.96|340.96|342.75|340.75|342.96|340.96|342.75|340.75|8
1727166850000|2024-09-24 08:34:10|342.77|340.77|342.75|340.75|342.77|340.77|342.75|340.75|5
1727166860000|2024-09-24 08:34:20|342.76|340.76|342.76|340.76|342.76|340.76|342.76|340.76|1
1727166870000|2024-09-24 08:34:30|342.83|340.83|342.87|340.87|342.9|340.9|342.83|340.83|16
1727166880000|2024-09-24 08:34:40|342.85|340.85|342.84|340.84|342.89|340.89|342.84|340.84|6
1727166890000|2024-09-24 08:34:50|342.85|340.85|342.96|340.96|342.96|340.96|342.85|340.85|6
1727166900000|2024-09-24 08:35:00|342.94|340.94|343.08|341.08|343.08|341.08|342.94|340.94|8
1727166910000|2024-09-24 08:35:10|343.1|341.1|343.11|341.11|343.14|341.14|343.05|341.05|12
1727166920000|2024-09-24 08:35:20|343.12|341.12|343.18|341.18|343.18|341.18|343.09|341.09|7
1727166930000|2024-09-24 08:35:30|343.22|341.22|343.32|341.32|343.32|341.32|343.22|341.22|11
1727166940000|2024-09-24 08:35:40|343.33|341.33|343.35|341.35|343.39|341.39|343.33|341.33|8
1727166950000|2024-09-24 08:35:50|343.34|341.34|343.34|341.34|343.34|341.34|343.34|341.34|1
1727166960000|2024-09-24 08:36:00|343.33|341.33|343.34|341.34|343.4|341.4|343.32|341.32|11
1727166970000|2024-09-24 08:36:10|343.33|341.33|343.32|341.32|343.33|341.33|343.32|341.32|2
1727166980000|2024-09-24 08:36:20|343.36|341.36|343.45|341.45|343.46|341.46|343.36|341.36|12
1727166990000|2024-09-24 08:36:30|343.43|341.43|343.59|341.59|343.59|341.59|343.43|341.43|13
1727167000000|2024-09-24 08:36:40|343.61|341.61|343.79|341.79|343.8|341.8|343.61|341.61|26
1727167010000|2024-09-24 08:36:50|343.76|341.76|343.79|341.79|343.8|341.8|343.76|341.76|16
1727167020000|2024-09-24 08:37:00|343.78|341.78|343.78|341.78|343.78|341.78|343.75|341.75|15
1727167030000|2024-09-24 08:37:10|343.79|341.79|343.72|341.72|343.79|341.79|343.7|341.7|12
1727167040000|2024-09-24 08:37:20|343.74|341.74|343.8|341.8|343.82|341.82|343.73|341.73|9
1727167050000|2024-09-24 08:37:30|343.79|341.79|343.75|341.75|343.83|341.83|343.75|341.75|8
1727167060000|2024-09-24 08:37:40|343.78|341.78|343.8|341.8|343.82|341.82|343.74|341.74|8
1727167070000|2024-09-24 08:37:50|343.82|341.82|343.82|341.82|343.82|341.82|343.74|341.74|7
1727167080000|2024-09-24 08:38:00|343.8|341.8|343.83|341.83|343.83|341.83|343.8|341.8|4
1727167090000|2024-09-24 08:38:10|343.82|341.82|343.85|341.85|343.88|341.88|343.82|341.82|8
1727167100000|2024-09-24 08:38:20|343.82|341.82|343.81|341.81|343.83|341.83|343.75|341.75|15
1727167110000|2024-09-24 08:38:30|343.8|341.8|343.88|341.88|343.88|341.88|343.8|341.8|15
1727167120000|2024-09-24 08:38:40|343.89|341.89|343.85|341.85|343.9|341.9|343.83|341.83|6
1727167130000|2024-09-24 08:38:50|343.82|341.82|343.78|341.78|343.82|341.82|343.66|341.66|16
1727167140000|2024-09-24 08:39:00|343.76|341.76|343.7|341.7|343.76|341.76|343.7|341.7|9
1727167150000|2024-09-24 08:39:10|343.71|341.71|343.82|341.82|343.82|341.82|343.7|341.7|12
1727167160000|2024-09-24 08:39:20|343.81|341.81|343.84|341.84|343.87|341.87|343.81|341.81|9
1727167170000|2024-09-24 08:39:30|343.85|341.85|343.84|341.84|343.85|341.85|343.82|341.82|8
1727167180000|2024-09-24 08:39:40|343.85|341.85|343.81|341.81|343.85|341.85|343.8|341.8|6
1727167190000|2024-09-24 08:39:50|343.82|341.82|343.82|341.82|343.82|341.82|343.82|341.82|1
1727167200000|2024-09-24 08:40:00|343.81|341.81|343.78|341.78|343.81|341.81|343.72|341.72|9
1727167210000|2024-09-24 08:40:10|343.77|341.77|343.65|341.65|343.77|341.77|343.65|341.65|11
1727167220000|2024-09-24 08:40:20|343.63|341.63|343.58|341.58|343.63|341.63|343.53|341.53|12
1727167230000|2024-09-24 08:40:30|343.56|341.56|343.62|341.62|343.62|341.62|343.55|341.55|9
1727167240000|2024-09-24 08:40:40|343.66|341.66|343.5|341.5|343.66|341.66|343.46|341.46|16
1727167250000|2024-09-24 08:40:50|343.49|341.49|343.48|341.48|343.49|341.49|343.45|341.45|6
1727167260000|2024-09-24 08:41:00|343.49|341.49|343.48|341.48|343.5|341.5|343.48|341.48|4
1727167270000|2024-09-24 08:41:10|343.53|341.53|343.47|341.47|343.54|341.54|343.47|341.47|18
1727167280000|2024-09-24 08:41:20|343.45|341.45|343.44|341.44|343.48|341.48|343.44|341.44|5
1727167290000|2024-09-24 08:41:30|343.42|341.42|343.42|341.42|343.42|341.42|343.42|341.42|1
1727167300000|2024-09-24 08:41:40|343.46|341.46|343.47|341.47|343.47|341.47|343.46|341.46|2
1727167310000|2024-09-24 08:41:50|343.47|341.47|343.5|341.5|343.5|341.5|343.47|341.47|2
1727167320000|2024-09-24 08:42:00|343.47|341.47|343.4|341.4|343.47|341.47|343.38|341.38|10
1727167330000|2024-09-24 08:42:10|343.37|341.37|343.38|341.38|343.38|341.38|343.37|341.37|2
1727167340000|2024-09-24 08:42:20|343.37|341.37|343.45|341.45|343.47|341.47|343.34|341.34|11
1727167350000|2024-09-24 08:42:30|343.44|341.44|343.48|341.48|343.48|341.48|343.42|341.42|8
1727167360000|2024-09-24 08:42:40|343.45|341.45|343.41|341.41|343.45|341.45|343.41|341.41|6
1727167370000|2024-09-24 08:42:50|343.4|341.4|343.33|341.33|343.4|341.4|343.31|341.31|10
1727167380000|2024-09-24 08:43:00|343.31|341.31|343.36|341.36|343.36|341.36|343.24|341.24|14
1727167390000|2024-09-24 08:43:10|343.38|341.38|343.5|341.5|343.5|341.5|343.34|341.34|7
1727167410000|2024-09-24 08:43:30|343.52|341.52|343.55|341.55|343.55|341.55|343.5|341.5|3
1727167420000|2024-09-24 08:43:40|343.56|341.56|343.74|341.74|343.75|341.75|343.5|341.5|12
1727167430000|2024-09-24 08:43:50|343.75|341.75|343.65|341.65|343.75|341.75|343.62|341.62|14
1727167440000|2024-09-24 08:44:00|343.64|341.64|343.76|341.76|343.76|341.76|343.64|341.64|7
1727167450000|2024-09-24 08:44:10|343.74|341.74|343.76|341.76|343.77|341.77|343.73|341.73|7
1727167460000|2024-09-24 08:44:20|343.77|341.77|343.76|341.76|343.8|341.8|343.75|341.75|8
1727167470000|2024-09-24 08:44:30|343.77|341.77|343.75|341.75|343.77|341.77|343.73|341.73|7
1727167480000|2024-09-24 08:44:40|343.73|341.73|343.73|341.73|343.75|341.75|343.73|341.73|3
1727167490000|2024-09-24 08:44:50|343.75|341.75|343.73|341.73|343.75|341.75|343.73|341.73|3
1727167500000|2024-09-24 08:45:00|343.75|341.75|343.73|341.73|343.78|341.78|343.73|341.73|8
1727167510000|2024-09-24 08:45:10|343.77|341.77|343.66|341.66|343.77|341.77|343.64|341.64|7
1727167520000|2024-09-24 08:45:20|343.67|341.67|343.64|341.64|343.67|341.67|343.64|341.64|5
1727167530000|2024-09-24 08:45:30|343.63|341.63|343.64|341.64|343.64|341.64|343.58|341.58|4
1727167540000|2024-09-24 08:45:40|343.62|341.62|343.71|341.71|343.74|341.74|343.62|341.62|11
1727167550000|2024-09-24 08:45:50|343.75|341.75|343.73|341.73|343.75|341.75|343.73|341.73|2
1727167560000|2024-09-24 08:46:00|343.72|341.72|343.69|341.69|343.72|341.72|343.67|341.67|4
1727167570000|2024-09-24 08:46:10|343.67|341.67|343.7|341.7|343.74|341.74|343.67|341.67|10
1727167580000|2024-09-24 08:46:20|343.69|341.69|343.67|341.67|343.69|341.69|343.64|341.64|4
1727167590000|2024-09-24 08:46:30|343.64|341.64|343.97|341.97|343.97|341.97|343.64|341.64|14
1727167600000|2024-09-24 08:46:40|343.96|341.96|343.99|341.99|343.99|341.99|343.95|341.95|5
1727167610000|2024-09-24 08:46:50|343.97|341.97|343.94|341.94|343.98|341.98|343.93|341.93|10
1727167620000|2024-09-24 08:47:00|343.96|341.96|343.99|341.99|343.99|341.99|343.94|341.94|6
1727167630000|2024-09-24 08:47:10|344|342|344.01|342.01|344.01|342.01|343.99|341.99|5
1727167640000|2024-09-24 08:47:20|343.99|341.99|344.01|342.01|344.02|342.02|343.99|341.99|4
1727167650000|2024-09-24 08:47:30|344.02|342.02|344.02|342.02|344.02|342.02|344.01|342.01|5
1727167660000|2024-09-24 08:47:40|344.05|342.05|344.02|342.02|344.05|342.05|344.02|342.02|2
1727167670000|2024-09-24 08:47:50|343.99|341.99|343.99|341.99|344.04|342.04|343.99|341.99|7
1727167680000|2024-09-24 08:48:00|344.05|342.05|344.17|342.17|344.17|342.17|344.05|342.05|11
1727167690000|2024-09-24 08:48:10|344.14|342.14|344.13|342.13|344.14|342.14|344.12|342.12|5
1727167700000|2024-09-24 08:48:20|344.14|342.14|344.04|342.04|344.14|342.14|344.04|342.04|9
1727167710000|2024-09-24 08:48:30|344.05|342.05|344.04|342.04|344.05|342.05|344.04|342.04|2
1727167720000|2024-09-24 08:48:40|343.98|341.98|343.96|341.96|343.98|341.98|343.85|341.85|12
1727167730000|2024-09-24 08:48:50|343.95|341.95|343.94|341.94|343.95|341.95|343.94|341.94|2
1727167740000|2024-09-24 08:49:00|343.97|341.97|344.1|342.1|344.12|342.12|343.97|341.97|11
1727167750000|2024-09-24 08:49:10|344.07|342.07|344.06|342.06|344.09|342.09|344.06|342.06|7
1727167760000|2024-09-24 08:49:20|344.1|342.1|344.17|342.17|344.17|342.17|344.1|342.1|13
1727167770000|2024-09-24 08:49:30|344.15|342.15|344.15|342.15|344.15|342.15|344.12|342.12|12
1727167780000|2024-09-24 08:49:40|344.16|342.16|344.17|342.17|344.17|342.17|344.15|342.15|6
1727167790000|2024-09-24 08:49:50|344.15|342.15|344.14|342.14|344.15|342.15|344.14|342.14|2
1727167800000|2024-09-24 08:50:00|344.13|342.13|344.14|342.14|344.15|342.15|344.13|342.13|4
1727167810000|2024-09-24 08:50:10|344.15|342.15|344.19|342.19|344.2|342.2|344.13|342.13|18
1727167820000|2024-09-24 08:50:20|344.16|342.16|344.25|342.25|344.25|342.25|344.14|342.14|8
1727167830000|2024-09-24 08:50:30|344.24|342.24|344.2|342.2|344.24|342.24|344.14|342.14|10
1727167840000|2024-09-24 08:50:40|344.19|342.19|344.18|342.18|344.19|342.19|344.18|342.18|4
1727167850000|2024-09-24 08:50:50|344.25|342.25|344.22|342.22|344.26|342.26|344.21|342.21|8
1727167860000|2024-09-24 08:51:00|344.2|342.2|344.24|342.24|344.24|342.24|344.19|342.19|12
1727167870000|2024-09-24 08:51:10|344.27|342.27|344.27|342.27|344.28|342.28|344.25|342.25|6
1727167880000|2024-09-24 08:51:20|344.28|342.28|344.25|342.25|344.28|342.28|344.2|342.2|8
1727167890000|2024-09-24 08:51:30|344.22|342.22|344.2|342.2|344.22|342.22|344.16|342.16|12
1727167900000|2024-09-24 08:51:40|344.21|342.21|344.19|342.19|344.21|342.21|344.17|342.17|11
1727167910000|2024-09-24 08:51:50|344.2|342.2|344.07|342.07|344.2|342.2|344.07|342.07|8
1727167920000|2024-09-24 08:52:00|344.08|342.08|344.07|342.07|344.15|342.15|344.06|342.06|10
1727167930000|2024-09-24 08:52:10|344.06|342.06|344.05|342.05|344.06|342.06|344.03|342.03|11
1727167940000|2024-09-24 08:52:20|344.06|342.06|344.05|342.05|344.06|342.06|344.05|342.05|2
1727167950000|2024-09-24 08:52:30|344.04|342.04|344.03|342.03|344.04|342.04|344|342|5
1727167960000|2024-09-24 08:52:40|344.02|342.02|344.04|342.04|344.04|342.04|344.02|342.02|2
1727167970000|2024-09-24 08:52:50|344.05|342.05|344.04|342.04|344.06|342.06|344.04|342.04|4
1727167980000|2024-09-24 08:53:00|344.05|342.05|344.16|342.16|344.16|342.16|344.05|342.05|8
1727167990000|2024-09-24 08:53:10|344.17|342.17|344.17|342.17|344.2|342.2|344.14|342.14|8
1727168000000|2024-09-24 08:53:20|344.16|342.16|344.11|342.11|344.16|342.16|344.11|342.11|5
1727168010000|2024-09-24 08:53:30|344.1|342.1|344.1|342.1|344.11|342.11|344.1|342.1|3
1727168020000|2024-09-24 08:53:40|344.12|342.12|344.23|342.23|344.25|342.25|344.12|342.12|11
1727168030000|2024-09-24 08:53:50|344.21|342.21|344.17|342.17|344.21|342.21|344.14|342.14|7
1727168040000|2024-09-24 08:54:00|344.19|342.19|344.13|342.13|344.19|342.19|344.13|342.13|7
1727168050000|2024-09-24 08:54:10|344.12|342.12|344.04|342.04|344.12|342.12|344.04|342.04|11
1727168060000|2024-09-24 08:54:20|344.05|342.05|344|342|344.08|342.08|343.94|341.94|9
1727168070000|2024-09-24 08:54:30|344.01|342.01|344.08|342.08|344.08|342.08|344.01|342.01|9
1727168080000|2024-09-24 08:54:40|344.09|342.09|344.19|342.19|344.19|342.19|344.06|342.06|12
1727168090000|2024-09-24 08:54:50|344.2|342.2|344.3|342.3|344.3|342.3|344.2|342.2|13
1727168100000|2024-09-24 08:55:00|344.29|342.29|344.29|342.29|344.33|342.33|344.29|342.29|11
1727168110000|2024-09-24 08:55:10|344.3|342.3|344.29|342.29|344.3|342.3|344.29|342.29|6
1727168120000|2024-09-24 08:55:20|344.31|342.31|344.34|342.34|344.37|342.37|344.31|342.31|14
1727168130000|2024-09-24 08:55:30|344.39|342.39|344.43|342.43|344.45|342.45|344.39|342.39|6
1727168140000|2024-09-24 08:55:40|344.44|342.44|344.48|342.48|344.48|342.48|344.44|342.44|10
1727168150000|2024-09-24 08:55:50|344.47|342.47|344.45|342.45|344.48|342.48|344.44|342.44|9
1727168160000|2024-09-24 08:56:00|344.5|342.5|344.44|342.44|344.5|342.5|344.44|342.44|6
1727168170000|2024-09-24 08:56:10|344.43|342.43|344.4|342.4|344.44|342.44|344.4|342.4|8
1727168180000|2024-09-24 08:56:20|344.38|342.38|344.44|342.44|344.51|342.51|344.38|342.38|14
1727168190000|2024-09-24 08:56:30|344.47|342.47|344.44|342.44|344.47|342.47|344.44|342.44|8
1727168200000|2024-09-24 08:56:40|344.48|342.48|344.44|342.44|344.48|342.48|344.44|342.44|10
1727168210000|2024-09-24 08:56:50|344.4|342.4|344.44|342.44|344.44|342.44|344.39|342.39|5
1727168220000|2024-09-24 08:57:00|344.45|342.45|344.48|342.48|344.51|342.51|344.45|342.45|9
1727168230000|2024-09-24 08:57:10|344.45|342.45|344.59|342.59|344.59|342.59|344.45|342.45|10
1727168240000|2024-09-24 08:57:20|344.67|342.67|344.66|342.66|344.69|342.69|344.66|342.66|20
1727168250000|2024-09-24 08:57:30|344.67|342.67|344.62|342.62|344.69|342.69|344.62|342.62|13
1727168260000|2024-09-24 08:57:40|344.63|342.63|344.63|342.63|344.64|342.64|344.63|342.63|3
1727168270000|2024-09-24 08:57:50|344.62|342.62|344.52|342.52|344.62|342.62|344.49|342.49|14
1727168280000|2024-09-24 08:58:00|344.53|342.53|344.44|342.44|344.53|342.53|344.44|342.44|15
1727168290000|2024-09-24 08:58:10|344.41|342.41|344.41|342.41|344.41|342.41|344.4|342.4|3
1727168300000|2024-09-24 08:58:20|344.42|342.42|344.4|342.4|344.44|342.44|344.4|342.4|8
1727168310000|2024-09-24 08:58:30|344.41|342.41|344.42|342.42|344.48|342.48|344.41|342.41|17
1727168320000|2024-09-24 08:58:40|344.44|342.44|344.31|342.31|344.44|342.44|344.31|342.31|14
1727168330000|2024-09-24 08:58:50|344.26|342.26|344.34|342.34|344.35|342.35|344.26|342.26|9
1727168340000|2024-09-24 08:59:00|344.33|342.33|344.3|342.3|344.33|342.33|344.27|342.27|15
1727168350000|2024-09-24 08:59:10|344.31|342.31|344.33|342.33|344.33|342.33|344.31|342.31|3
1727168360000|2024-09-24 08:59:20|344.34|342.34|344.36|342.36|344.37|342.37|344.3|342.3|15
1727168370000|2024-09-24 08:59:30|344.33|342.33|344.36|342.36|344.4|342.4|344.33|342.33|24
1727168380000|2024-09-24 08:59:40|344.34|342.34|344.39|342.39|344.41|342.41|344.34|342.34|15
1727168390000|2024-09-24 08:59:50|344.38|342.38|344.38|342.38|344.38|342.38|344.38|342.38|1
1727168400000|2024-09-24 09:00:00|344.39|342.39|344.65|342.65|344.66|342.66|344.39|342.39|22
1727168410000|2024-09-24 09:00:10|344.64|342.64|344.59|342.59|344.64|342.64|344.59|342.59|7
1727168420000|2024-09-24 09:00:20|344.57|342.57|344.43|342.43|344.57|342.57|344.43|342.43|17
1727168430000|2024-09-24 09:00:30|344.41|342.41|344.44|342.44|344.45|342.45|344.41|342.41|12
1727168440000|2024-09-24 09:00:40|344.43|342.43|344.63|342.63|344.64|342.64|344.41|342.41|17
1727168450000|2024-09-24 09:00:50|344.64|342.64|344.67|342.67|344.7|342.7|344.63|342.63|12
1727168460000|2024-09-24 09:01:00|344.65|342.65|344.7|342.7|344.71|342.71|344.63|342.63|14
1727168470000|2024-09-24 09:01:10|344.71|342.71|344.76|342.76|344.76|342.76|344.71|342.71|10
1727168480000|2024-09-24 09:01:20|344.77|342.77|344.85|342.85|344.85|342.85|344.77|342.77|6
1727168510000|2024-09-24 09:01:50|344.83|342.83|344.77|342.77|344.83|342.83|344.76|342.76|6
1727168520000|2024-09-24 09:02:00|344.76|342.76|344.79|342.79|344.8|342.8|344.74|342.74|18
1727168530000|2024-09-24 09:02:10|344.81|342.81|344.76|342.76|344.82|342.82|344.76|342.76|11
1727168540000|2024-09-24 09:02:20|344.77|342.77|344.8|342.8|344.81|342.81|344.75|342.75|10
1727168550000|2024-09-24 09:02:30|344.79|342.79|344.74|342.74|344.81|342.81|344.73|342.73|10
1727168560000|2024-09-24 09:02:40|344.76|342.76|344.79|342.79|344.79|342.79|344.76|342.76|7
1727168570000|2024-09-24 09:02:50|344.78|342.78|344.74|342.74|344.79|342.79|344.74|342.74|9
1727168580000|2024-09-24 09:03:00|344.75|342.75|344.85|342.85|344.85|342.85|344.75|342.75|5
1727168590000|2024-09-24 09:03:10|344.83|342.83|344.81|342.81|344.83|342.83|344.81|342.81|3
1727168600000|2024-09-24 09:03:20|344.82|342.82|344.81|342.81|344.82|342.82|344.81|342.81|14
1727168610000|2024-09-24 09:03:30|344.82|342.82|344.85|342.85|344.85|342.85|344.82|342.82|9
1727168650000|2024-09-24 09:04:10|344.8|342.8|344.77|342.77|344.8|342.8|344.76|342.76|15
1727168660000|2024-09-24 09:04:20|344.76|342.76|344.75|342.75|344.79|342.79|344.75|342.75|9
1727168670000|2024-09-24 09:04:30|344.71|342.71|344.69|342.69|344.71|342.71|344.69|342.69|3
1727168680000|2024-09-24 09:04:40|344.7|342.7|344.58|342.58|344.73|342.73|344.58|342.58|14
1727168690000|2024-09-24 09:04:50|344.51|342.51|344.4|342.4|344.51|342.51|344.3|342.3|17
1727168700000|2024-09-24 09:05:00|344.37|342.37|344.24|342.24|344.37|342.37|344.24|342.24|12
1727168710000|2024-09-24 09:05:10|344.19|342.19|344.21|342.21|344.24|342.24|344.19|342.19|8
1727168720000|2024-09-24 09:05:20|344.22|342.22|344.03|342.03|344.22|342.22|344.02|342.02|22
1727168730000|2024-09-24 09:05:30|344.04|342.04|344.05|342.05|344.06|342.06|344.03|342.03|12
1727168740000|2024-09-24 09:05:40|344.03|342.03|344.01|342.01|344.03|342.03|343.95|341.95|10
1727168750000|2024-09-24 09:05:50|344.02|342.02|344.02|342.02|344.08|342.08|344.02|342.02|10
1727168760000|2024-09-24 09:06:00|344.03|342.03|344.05|342.05|344.06|342.06|344.02|342.02|15
1727168770000|2024-09-24 09:06:10|344.06|342.06|344.06|342.06|344.08|342.08|344.02|342.02|16
1727168780000|2024-09-24 09:06:20|344.02|342.02|343.97|341.97|344.05|342.05|343.97|341.97|17
1727168790000|2024-09-24 09:06:30|343.95|341.95|343.88|341.88|343.96|341.96|343.88|341.88|14
1727168800000|2024-09-24 09:06:40|343.89|341.89|343.84|341.84|343.89|341.89|343.78|341.78|14
1727168810000|2024-09-24 09:06:50|343.83|341.83|343.87|341.87|343.92|341.92|343.83|341.83|16
1727168820000|2024-09-24 09:07:00|343.88|341.88|343.8|341.8|343.88|341.88|343.8|341.8|8
1727168830000|2024-09-24 09:07:10|343.82|341.82|343.87|341.87|343.88|341.88|343.82|341.82|8
1727168840000|2024-09-24 09:07:20|343.85|341.85|343.83|341.83|343.86|341.86|343.83|341.83|3
1727168850000|2024-09-24 09:07:30|343.8|341.8|343.82|341.82|343.82|341.82|343.8|341.8|2
1727168860000|2024-09-24 09:07:40|343.81|341.81|343.82|341.82|343.83|341.83|343.81|341.81|10
1727168870000|2024-09-24 09:07:50|343.81|341.81|343.74|341.74|343.81|341.81|343.74|341.74|7
1727168880000|2024-09-24 09:08:00|343.73|341.73|343.75|341.75|343.79|341.79|343.73|341.73|8
1727168890000|2024-09-24 09:08:10|343.76|341.76|343.75|341.75|343.76|341.76|343.75|341.75|12
1727168900000|2024-09-24 09:08:20|343.76|341.76|343.71|341.71|343.76|341.76|343.71|341.71|6
1727168910000|2024-09-24 09:08:30|343.72|341.72|343.65|341.65|343.72|341.72|343.6|341.6|13
1727168920000|2024-09-24 09:08:40|343.64|341.64|343.66|341.66|343.69|341.69|343.64|341.64|6
1727168930000|2024-09-24 09:08:50|343.67|341.67|343.62|341.62|343.67|341.67|343.61|341.61|6
1727168940000|2024-09-24 09:09:00|343.61|341.61|343.57|341.57|343.61|341.61|343.52|341.52|9
1727168950000|2024-09-24 09:09:10|343.55|341.55|343.41|341.41|343.55|341.55|343.4|341.4|12
1727168960000|2024-09-24 09:09:20|343.43|341.43|343.32|341.32|343.43|341.43|343.3|341.3|16
1727168970000|2024-09-24 09:09:30|343.33|341.33|343.42|341.42|343.42|341.42|343.33|341.33|7
1727168980000|2024-09-24 09:09:40|343.4|341.4|343.43|341.43|343.43|341.43|343.32|341.32|16
1727168990000|2024-09-24 09:09:50|343.45|341.45|343.45|341.45|343.46|341.46|343.45|341.45|3
1727169000000|2024-09-24 09:10:00|343.44|341.44|343.46|341.46|343.52|341.52|343.43|341.43|10
1727169020000|2024-09-24 09:10:20|343.4|341.4|343.36|341.36|343.4|341.4|343.36|341.36|7
1727169030000|2024-09-24 09:10:30|343.35|341.35|343.33|341.33|343.36|341.36|343.33|341.33|7
1727169040000|2024-09-24 09:10:40|343.3|341.3|343.12|341.12|343.3|341.3|343.1|341.1|20
1727169050000|2024-09-24 09:10:50|343.13|341.13|343.11|341.11|343.13|341.13|343.06|341.06|9
1727169060000|2024-09-24 09:11:00|343.13|341.13|343.15|341.15|343.16|341.16|343.12|341.12|20
1727169070000|2024-09-24 09:11:10|343.16|341.16|343.42|341.42|343.44|341.44|343.16|341.16|21
1727169080000|2024-09-24 09:11:20|343.43|341.43|343.51|341.51|343.51|341.51|343.43|341.43|15
1727169090000|2024-09-24 09:11:30|343.48|341.48|343.41|341.41|343.5|341.5|343.35|341.35|16
1727169100000|2024-09-24 09:11:40|343.39|341.39|343.42|341.42|343.42|341.42|343.33|341.33|13
1727169110000|2024-09-24 09:11:50|343.43|341.43|343.49|341.49|343.5|341.5|343.43|341.43|9
1727169120000|2024-09-24 09:12:00|343.51|341.51|343.5|341.5|343.51|341.51|343.49|341.49|14
1727169130000|2024-09-24 09:12:10|343.49|341.49|343.61|341.61|343.61|341.61|343.49|341.49|10
1727169140000|2024-09-24 09:12:20|343.6|341.6|343.6|341.6|343.6|341.6|343.57|341.57|3
1727169150000|2024-09-24 09:12:30|343.59|341.59|343.59|341.59|343.62|341.62|343.59|341.59|7
1727169160000|2024-09-24 09:12:40|343.6|341.6|343.59|341.59|343.61|341.61|343.59|341.59|4
1727169170000|2024-09-24 09:12:50|343.63|341.63|343.62|341.62|343.63|341.63|343.61|341.61|6
1727169180000|2024-09-24 09:13:00|343.61|341.61|343.63|341.63|343.64|341.64|343.6|341.6|7
1727169190000|2024-09-24 09:13:10|343.62|341.62|343.48|341.48|343.62|341.62|343.48|341.48|12
1727169200000|2024-09-24 09:13:20|343.47|341.47|343.47|341.47|343.48|341.48|343.44|341.44|10
1727169210000|2024-09-24 09:13:30|343.48|341.48|343.51|341.51|343.53|341.53|343.48|341.48|9
1727169220000|2024-09-24 09:13:40|343.52|341.52|343.52|341.52|343.52|341.52|343.51|341.51|7
1727169240000|2024-09-24 09:14:00|343.51|341.51|343.43|341.43|343.51|341.51|343.4|341.4|10
1727169250000|2024-09-24 09:14:10|343.41|341.41|343.57|341.57|343.6|341.6|343.41|341.41|13
1727169260000|2024-09-24 09:14:20|343.58|341.58|343.62|341.62|343.63|341.63|343.58|341.58|17
1727169270000|2024-09-24 09:14:30|343.61|341.61|343.51|341.51|343.62|341.62|343.51|341.51|9
1727169280000|2024-09-24 09:14:40|343.5|341.5|343.43|341.43|343.5|341.5|343.42|341.42|9
1727169290000|2024-09-24 09:14:50|343.42|341.42|343.4|341.4|343.43|341.43|343.4|341.4|7
1727169300000|2024-09-24 09:15:00|343.39|341.39|343.3|341.3|343.42|341.42|343.18|341.18|16
1727169310000|2024-09-24 09:15:10|343.31|341.31|343.18|341.18|343.32|341.32|343.18|341.18|9
1727169320000|2024-09-24 09:15:20|343.21|341.21|343.42|341.42|343.42|341.42|343.21|341.21|9
1727169330000|2024-09-24 09:15:30|343.41|341.41|343.6|341.6|343.6|341.6|343.39|341.39|15
1727169340000|2024-09-24 09:15:40|343.59|341.59|343.59|341.59|343.59|341.59|343.56|341.56|10
1727169350000|2024-09-24 09:15:50|343.61|341.61|343.43|341.43|343.62|341.62|343.43|341.43|9
1727169360000|2024-09-24 09:16:00|343.4|341.4|343.5|341.5|343.5|341.5|343.39|341.39|11
1727169370000|2024-09-24 09:16:10|343.48|341.48|343.43|341.43|343.48|341.48|343.43|341.43|9
1727169380000|2024-09-24 09:16:20|343.46|341.46|343.53|341.53|343.53|341.53|343.46|341.46|5
1727169390000|2024-09-24 09:16:30|343.55|341.55|343.51|341.51|343.56|341.56|343.5|341.5|10
1727169400000|2024-09-24 09:16:40|343.5|341.5|343.46|341.46|343.5|341.5|343.46|341.46|5
1727169410000|2024-09-24 09:16:50|343.51|341.51|343.61|341.61|343.61|341.61|343.5|341.5|13
1727169420000|2024-09-24 09:17:00|343.62|341.62|343.61|341.61|343.64|341.64|343.61|341.61|17
1727169430000|2024-09-24 09:17:10|343.6|341.6|343.6|341.6|343.61|341.61|343.6|341.6|7
1727169440000|2024-09-24 09:17:20|343.56|341.56|343.56|341.56|343.6|341.6|343.55|341.55|4
1727169450000|2024-09-24 09:17:30|343.55|341.55|343.57|341.57|343.58|341.58|343.55|341.55|3
1727169460000|2024-09-24 09:17:40|343.56|341.56|343.6|341.6|343.6|341.6|343.54|341.54|6
1727169470000|2024-09-24 09:17:50|343.5|341.5|343.46|341.46|343.57|341.57|343.46|341.46|8
1727169480000|2024-09-24 09:18:00|343.48|341.48|343.44|341.44|343.48|341.48|343.44|341.44|7
1727169490000|2024-09-24 09:18:10|343.43|341.43|343.41|341.41|343.44|341.44|343.41|341.41|9
1727169500000|2024-09-24 09:18:20|343.44|341.44|343.55|341.55|343.55|341.55|343.44|341.44|8
1727169510000|2024-09-24 09:18:30|343.53|341.53|343.68|341.68|343.69|341.69|343.53|341.53|18
1727169520000|2024-09-24 09:18:40|343.65|341.65|343.65|341.65|343.65|341.65|343.65|341.65|1
1727169540000|2024-09-24 09:19:00|343.66|341.66|343.63|341.63|343.68|341.68|343.63|341.63|7
1727169550000|2024-09-24 09:19:10|343.62|341.62|343.61|341.61|343.62|341.62|343.61|341.61|2
1727169570000|2024-09-24 09:19:30|343.6|341.6|343.65|341.65|343.65|341.65|343.58|341.58|4
1727169580000|2024-09-24 09:19:40|343.64|341.64|343.51|341.51|343.65|341.65|343.51|341.51|12
1727169590000|2024-09-24 09:19:50|343.5|341.5|343.43|341.43|343.5|341.5|343.4|341.4|6
1727169600000|2024-09-24 09:20:00|343.44|341.44|343.48|341.48|343.48|341.48|343.43|341.43|12
1727169610000|2024-09-24 09:20:10|343.47|341.47|343.09|341.09|343.47|341.47|343.09|341.09|15
1727169620000|2024-09-24 09:20:20|343.06|341.06|343.12|341.12|343.12|341.12|343.04|341.04|13
1727169630000|2024-09-24 09:20:30|343.11|341.11|343.03|341.03|343.11|341.11|343.02|341.02|7
1727169640000|2024-09-24 09:20:40|343.02|341.02|342.9|340.9|343.02|341.02|342.9|340.9|14
1727169650000|2024-09-24 09:20:50|342.88|340.88|342.9|340.9|342.91|340.91|342.8|340.8|20
1727169660000|2024-09-24 09:21:00|342.86|340.86|343.05|341.05|343.08|341.08|342.86|340.86|25
1727169670000|2024-09-24 09:21:10|343.08|341.08|343.02|341.02|343.1|341.1|342.99|340.99|19
1727169680000|2024-09-24 09:21:20|343.03|341.03|342.99|340.99|343.08|341.08|342.99|340.99|25
1727169690000|2024-09-24 09:21:30|343.01|341.01|343.04|341.04|343.05|341.05|342.98|340.98|14
1727169700000|2024-09-24 09:21:40|343.03|341.03|343.15|341.15|343.15|341.15|343.03|341.03|17
1727169710000|2024-09-24 09:21:50|343.14|341.14|343.07|341.07|343.15|341.15|343.07|341.07|12
1727169720000|2024-09-24 09:22:00|343.09|341.09|343.13|341.13|343.13|341.13|343.07|341.07|11
1727169730000|2024-09-24 09:22:10|343.12|341.12|343.13|341.13|343.14|341.14|343.11|341.11|8
1727169740000|2024-09-24 09:22:20|343.12|341.12|343.14|341.14|343.14|341.14|343.11|341.11|7
1727169750000|2024-09-24 09:22:30|343.15|341.15|343.24|341.24|343.27|341.27|343.15|341.15|13
1727169760000|2024-09-24 09:22:40|343.25|341.25|343.27|341.27|343.27|341.27|343.24|341.24|10
1727169770000|2024-09-24 09:22:50|343.26|341.26|343.3|341.3|343.3|341.3|343.25|341.25|9
1727169780000|2024-09-24 09:23:00|343.29|341.29|343.19|341.19|343.32|341.32|343.19|341.19|16
1727169790000|2024-09-24 09:23:10|343.2|341.2|343.03|341.03|343.2|341.2|343.03|341.03|8
1727169800000|2024-09-24 09:23:20|343.02|341.02|343.06|341.06|343.07|341.07|343.02|341.02|10
1727169810000|2024-09-24 09:23:30|343.07|341.07|343.06|341.06|343.09|341.09|343.04|341.04|8
1727169820000|2024-09-24 09:23:40|343.05|341.05|343.09|341.09|343.09|341.09|343.03|341.03|12
1727169830000|2024-09-24 09:23:50|343.1|341.1|343.03|341.03|343.1|341.1|343.02|341.02|7
1727169840000|2024-09-24 09:24:00|343.04|341.04|343.02|341.02|343.04|341.04|343.02|341.02|4
1727169850000|2024-09-24 09:24:10|343.03|341.03|342.89|340.89|343.07|341.07|342.89|340.89|11
1727169860000|2024-09-24 09:24:20|342.88|340.88|342.69|340.69|342.88|340.88|342.69|340.69|14
1727169870000|2024-09-24 09:24:30|342.68|340.68|342.63|340.63|342.69|340.69|342.63|340.63|12
1727169880000|2024-09-24 09:24:40|342.65|340.65|342.78|340.78|342.78|340.78|342.65|340.65|12
1727169890000|2024-09-24 09:24:50|342.79|340.79|342.78|340.78|342.82|340.82|342.78|340.78|7
1727169900000|2024-09-24 09:25:00|342.8|340.8|342.77|340.77|342.81|340.81|342.77|340.77|10
1727169910000|2024-09-24 09:25:10|342.76|340.76|342.76|340.76|342.76|340.76|342.74|340.74|7
1727169920000|2024-09-24 09:25:20|342.75|340.75|342.76|340.76|342.78|340.78|342.74|340.74|9
1727169930000|2024-09-24 09:25:30|342.75|340.75|342.77|340.77|342.81|340.81|342.75|340.75|9
1727169940000|2024-09-24 09:25:40|342.78|340.78|342.74|340.74|342.78|340.78|342.72|340.72|16
1727169950000|2024-09-24 09:25:50|342.73|340.73|342.69|340.69|342.75|340.75|342.68|340.68|12
1727169960000|2024-09-24 09:26:00|342.66|340.66|342.69|340.69|342.69|340.69|342.65|340.65|4
1727169970000|2024-09-24 09:26:10|342.68|340.68|342.68|340.68|342.68|340.68|342.68|340.68|1
1727169980000|2024-09-24 09:26:20|342.61|340.61|342.64|340.64|342.64|340.64|342.58|340.58|13
1727169990000|2024-09-24 09:26:30|342.63|340.63|342.52|340.52|342.64|340.64|342.52|340.52|16
1727170000000|2024-09-24 09:26:40|342.53|340.53|342.65|340.65|342.65|340.65|342.5|340.5|17
1727170010000|2024-09-24 09:26:50|342.64|340.64|342.47|340.47|342.64|340.64|342.47|340.47|16
1727170020000|2024-09-24 09:27:00|342.48|340.48|342.48|340.48|342.53|340.53|342.46|340.46|15
1727170030000|2024-09-24 09:27:10|342.49|340.49|342.53|340.53|342.53|340.53|342.45|340.45|17
1727170040000|2024-09-24 09:27:20|342.54|340.54|342.55|340.55|342.55|340.55|342.53|340.53|8
1727170050000|2024-09-24 09:27:30|342.57|340.57|342.53|340.53|342.57|340.57|342.53|340.53|4
1727170060000|2024-09-24 09:27:40|342.57|340.57|342.57|340.57|342.57|340.57|342.56|340.56|5
1727170070000|2024-09-24 09:27:50|342.58|340.58|342.52|340.52|342.59|340.59|342.49|340.49|11
1727170080000|2024-09-24 09:28:00|342.53|340.53|342.49|340.49|342.55|340.55|342.49|340.49|8
1727170090000|2024-09-24 09:28:10|342.5|340.5|342.5|340.5|342.52|340.52|342.48|340.48|11
1727170100000|2024-09-24 09:28:20|342.51|340.51|342.63|340.63|342.63|340.63|342.51|340.51|9
1727170110000|2024-09-24 09:28:30|342.65|340.65|342.73|340.73|342.75|340.75|342.63|340.63|14
1727170120000|2024-09-24 09:28:40|342.74|340.74|342.72|340.72|342.74|340.74|342.69|340.69|3
1727170130000|2024-09-24 09:28:50|342.73|340.73|342.72|340.72|342.73|340.73|342.72|340.72|4
1727170140000|2024-09-24 09:29:00|342.74|340.74|342.77|340.77|342.78|340.78|342.74|340.74|8
1727170150000|2024-09-24 09:29:10|342.75|340.75|342.75|340.75|342.76|340.76|342.75|340.75|3
1727170160000|2024-09-24 09:29:20|342.71|340.71|342.72|340.72|342.73|340.73|342.71|340.71|6
1727170170000|2024-09-24 09:29:30|342.71|340.71|342.7|340.7|342.71|340.71|342.7|340.7|4
1727170180000|2024-09-24 09:29:40|342.71|340.71|342.67|340.67|342.71|340.71|342.67|340.67|7
1727170190000|2024-09-24 09:29:50|342.68|340.68|342.72|340.72|342.72|340.72|342.68|340.68|5
1727170200000|2024-09-24 09:30:00|342.73|340.73|342.72|340.72|342.75|340.75|342.72|340.72|12
1727170210000|2024-09-24 09:30:10|342.73|340.73|342.76|340.76|342.76|340.76|342.73|340.73|4
1727170220000|2024-09-24 09:30:20|342.77|340.77|342.81|340.81|342.81|340.81|342.77|340.77|5
1727170230000|2024-09-24 09:30:30|342.82|340.82|343.09|341.09|343.1|341.1|342.82|340.82|14
1727170240000|2024-09-24 09:30:40|343.1|341.1|342.97|340.97|343.1|341.1|342.97|340.97|15
1727170250000|2024-09-24 09:30:50|342.99|340.99|342.98|340.98|342.99|340.99|342.97|340.97|8
1727170260000|2024-09-24 09:31:00|342.97|340.97|342.97|340.97|342.98|340.98|342.97|340.97|13
1727170270000|2024-09-24 09:31:10|342.96|340.96|342.95|340.95|342.96|340.96|342.95|340.95|2
1727170290000|2024-09-24 09:31:30|342.97|340.97|342.96|340.96|342.97|340.97|342.96|340.96|2
1727170300000|2024-09-24 09:31:40|342.95|340.95|342.96|340.96|342.96|340.96|342.95|340.95|2
1727170310000|2024-09-24 09:31:50|342.98|340.98|343.01|341.01|343.01|341.01|342.97|340.97|8
1727170320000|2024-09-24 09:32:00|343.02|341.02|342.95|340.95|343.04|341.04|342.95|340.95|11
1727170330000|2024-09-24 09:32:10|342.97|340.97|342.95|340.95|342.97|340.97|342.95|340.95|3
1727170340000|2024-09-24 09:32:20|342.96|340.96|342.96|340.96|342.98|340.98|342.96|340.96|4
1727170350000|2024-09-24 09:32:30|342.95|340.95|342.95|340.95|342.97|340.97|342.95|340.95|4
1727170360000|2024-09-24 09:32:40|342.94|340.94|342.91|340.91|342.94|340.94|342.91|340.91|3
1727170380000|2024-09-24 09:33:00|342.95|340.95|342.94|340.94|342.95|340.95|342.94|340.94|2
1727170390000|2024-09-24 09:33:10|342.92|340.92|342.93|340.93|342.95|340.95|342.92|340.92|3
1727170400000|2024-09-24 09:33:20|342.95|340.95|342.95|340.95|342.95|340.95|342.95|340.95|1
1727170420000|2024-09-24 09:33:40|342.94|340.94|342.94|340.94|342.94|340.94|342.94|340.94|1
1727170430000|2024-09-24 09:33:50|342.95|340.95|342.95|340.95|342.95|340.95|342.95|340.95|1
1727170460000|2024-09-24 09:34:20|342.96|340.96|342.96|340.96|342.96|340.96|342.96|340.96|1
1727170490000|2024-09-24 09:34:50|342.99|340.99|342.98|340.98|343.01|341.01|342.98|340.98|5
1727170510000|2024-09-24 09:35:10|342.99|340.99|343.06|341.06|343.06|341.06|342.99|340.99|3
1727170520000|2024-09-24 09:35:20|343.05|341.05|343|341|343.05|341.05|343|341|5
1727170530000|2024-09-24 09:35:30|342.99|340.99|342.95|340.95|342.99|340.99|342.95|340.95|4
1727170540000|2024-09-24 09:35:40|342.96|340.96|342.96|340.96|342.96|340.96|342.96|340.96|1
1727170550000|2024-09-24 09:35:50|342.95|340.95|342.95|340.95|342.95|340.95|342.95|340.95|1
1727170560000|2024-09-24 09:36:00|342.93|340.93|342.88|340.88|342.93|340.93|342.88|340.88|4
1727170570000|2024-09-24 09:36:10|342.86|340.86|342.85|340.85|342.88|340.88|342.85|340.85|3
1727170580000|2024-09-24 09:36:20|342.84|340.84|342.88|340.88|342.88|340.88|342.84|340.84|12
1727170590000|2024-09-24 09:36:30|342.86|340.86|342.37|340.37|342.88|340.88|342.37|340.37|20
1727170600000|2024-09-24 09:36:40|342.35|340.35|342.31|340.31|342.37|340.37|342.31|340.31|4
1727170610000|2024-09-24 09:36:50|342.32|340.32|342.39|340.39|342.39|340.39|342.32|340.32|11
1727170620000|2024-09-24 09:37:00|342.4|340.4|342.43|340.43|342.43|340.43|342.36|340.36|12
1727170630000|2024-09-24 09:37:10|342.48|340.48|342.45|340.45|342.48|340.48|342.45|340.45|10
1727170640000|2024-09-24 09:37:20|342.44|340.44|342.4|340.4|342.48|340.48|342.35|340.35|20
1727170650000|2024-09-24 09:37:30|342.41|340.41|342.38|340.38|342.45|340.45|342.35|340.35|25
1727170660000|2024-09-24 09:37:40|342.4|340.4|342.26|340.26|342.4|340.4|342.24|340.24|17
1727170670000|2024-09-24 09:37:50|342.25|340.25|342.3|340.3|342.3|340.3|342.23|340.23|10
1727170680000|2024-09-24 09:38:00|342.31|340.31|342.21|340.21|342.37|340.37|342.2|340.2|18
1727170690000|2024-09-24 09:38:10|342.22|340.22|342.27|340.27|342.28|340.28|342.22|340.22|15
1727170700000|2024-09-24 09:38:20|342.28|340.28|342.15|340.15|342.28|340.28|342.14|340.14|20
1727170710000|2024-09-24 09:38:30|342.16|340.16|342.14|340.14|342.16|340.16|342.1|340.1|7
1727170720000|2024-09-24 09:38:40|342.15|340.15|342.26|340.26|342.26|340.26|342.15|340.15|8
1727170730000|2024-09-24 09:38:50|342.29|340.29|342.37|340.37|342.37|340.37|342.29|340.29|9
1727170740000|2024-09-24 09:39:00|342.38|340.38|342.77|340.77|342.77|340.77|342.38|340.38|21
1727170750000|2024-09-24 09:39:10|342.79|340.79|342.83|340.83|342.83|340.83|342.79|340.79|22
1727170760000|2024-09-24 09:39:20|342.84|340.84|342.81|340.81|342.85|340.85|342.81|340.81|10
1727170770000|2024-09-24 09:39:30|342.82|340.82|342.82|340.82|342.84|340.84|342.81|340.81|7
1727170780000|2024-09-24 09:39:40|342.83|340.83|342.82|340.82|342.84|340.84|342.81|340.81|11
1727170790000|2024-09-24 09:39:50|342.81|340.81|342.77|340.77|342.81|340.81|342.72|340.72|8
1727170800000|2024-09-24 09:40:00|342.78|340.78|342.83|340.83|342.83|340.83|342.78|340.78|5
1727170810000|2024-09-24 09:40:10|342.84|340.84|342.78|340.78|342.85|340.85|342.74|340.74|17
1727170820000|2024-09-24 09:40:20|342.79|340.79|342.82|340.82|342.82|340.82|342.77|340.77|15
1727170830000|2024-09-24 09:40:30|342.81|340.81|342.81|340.81|342.81|340.81|342.81|340.81|1
1727170840000|2024-09-24 09:40:40|342.8|340.8|342.71|340.71|342.8|340.8|342.7|340.7|6
1727170850000|2024-09-24 09:40:50|342.73|340.73|342.63|340.63|342.79|340.79|342.61|340.61|16
1727170860000|2024-09-24 09:41:00|342.62|340.62|342.49|340.49|342.62|340.62|342.48|340.48|19
1727170870000|2024-09-24 09:41:10|342.48|340.48|342.36|340.36|342.48|340.48|342.34|340.34|17
1727170880000|2024-09-24 09:41:20|342.35|340.35|342.25|340.25|342.37|340.37|342.25|340.25|8
1727170890000|2024-09-24 09:41:30|342.24|340.24|342.35|340.35|342.35|340.35|342.24|340.24|11
1727170900000|2024-09-24 09:41:40|342.36|340.36|342.5|340.5|342.5|340.5|342.36|340.36|9
1727170910000|2024-09-24 09:41:50|342.54|340.54|342.44|340.44|342.55|340.55|342.39|340.39|13
1727170920000|2024-09-24 09:42:00|342.45|340.45|342.43|340.43|342.49|340.49|342.43|340.43|13
1727170930000|2024-09-24 09:42:10|342.42|340.42|342.5|340.5|342.5|340.5|342.42|340.42|10
1727170940000|2024-09-24 09:42:20|342.51|340.51|342.57|340.57|342.57|340.57|342.51|340.51|4
1727170950000|2024-09-24 09:42:30|342.56|340.56|342.43|340.43|342.56|340.56|342.43|340.43|10
1727170960000|2024-09-24 09:42:40|342.44|340.44|342.29|340.29|342.46|340.46|342.23|340.23|16
1727170970000|2024-09-24 09:42:50|342.28|340.28|342.2|340.2|342.28|340.28|342.11|340.11|15
1727170980000|2024-09-24 09:43:00|342.21|340.21|342.2|340.2|342.29|340.29|342.2|340.2|16
1727170990000|2024-09-24 09:43:10|342.18|340.18|342.28|340.28|342.28|340.28|342.18|340.18|19
1727171000000|2024-09-24 09:43:20|342.29|340.29|342.46|340.46|342.46|340.46|342.29|340.29|10
1727171010000|2024-09-24 09:43:30|342.45|340.45|342.28|340.28|342.46|340.46|342.28|340.28|12
1727171020000|2024-09-24 09:43:40|342.29|340.29|342.35|340.35|342.36|340.36|342.29|340.29|9
1727171030000|2024-09-24 09:43:50|342.36|340.36|342.38|340.38|342.38|340.38|342.36|340.36|2
1727171040000|2024-09-24 09:44:00|342.39|340.39|342.42|340.42|342.42|340.42|342.39|340.39|6
1727171050000|2024-09-24 09:44:10|342.43|340.43|342.47|340.47|342.47|340.47|342.43|340.43|5
1727171060000|2024-09-24 09:44:20|342.49|340.49|342.41|340.41|342.5|340.5|342.4|340.4|8
1727171070000|2024-09-24 09:44:30|342.42|340.42|342.48|340.48|342.48|340.48|342.42|340.42|5
1727171080000|2024-09-24 09:44:40|342.5|340.5|342.55|340.55|342.55|340.55|342.5|340.5|8
1727171090000|2024-09-24 09:44:50|342.56|340.56|342.51|340.51|342.57|340.57|342.47|340.47|14
1727171100000|2024-09-24 09:45:00|342.52|340.52|342.65|340.65|342.66|340.66|342.52|340.52|15
1727171110000|2024-09-24 09:45:10|342.66|340.66|342.67|340.67|342.68|340.68|342.64|340.64|8
1727171120000|2024-09-24 09:45:20|342.69|340.69|342.59|340.59|342.71|340.71|342.59|340.59|7
1727171130000|2024-09-24 09:45:30|342.6|340.6|342.6|340.6|342.61|340.61|342.58|340.58|5
1727171140000|2024-09-24 09:45:40|342.59|340.59|342.54|340.54|342.61|340.61|342.54|340.54|5
1727171150000|2024-09-24 09:45:50|342.53|340.53|342.53|340.53|342.58|340.58|342.53|340.53|7
1727171160000|2024-09-24 09:46:00|342.54|340.54|342.61|340.61|342.61|340.61|342.54|340.54|8
1727171170000|2024-09-24 09:46:10|342.62|340.62|342.62|340.62|342.62|340.62|342.56|340.56|14
1727171180000|2024-09-24 09:46:20|342.61|340.61|342.54|340.54|342.62|340.62|342.49|340.49|16
1727171190000|2024-09-24 09:46:30|342.55|340.55|342.68|340.68|342.68|340.68|342.55|340.55|11
1727171200000|2024-09-24 09:46:40|342.67|340.67|342.57|340.57|342.67|340.67|342.55|340.55|9
1727171210000|2024-09-24 09:46:50|342.56|340.56|342.41|340.41|342.56|340.56|342.41|340.41|14
1727171220000|2024-09-24 09:47:00|342.4|340.4|342.36|340.36|342.4|340.4|342.34|340.34|6
1727171230000|2024-09-24 09:47:10|342.35|340.35|342.42|340.42|342.42|340.42|342.35|340.35|8
1727171240000|2024-09-24 09:47:20|342.43|340.43|342.43|340.43|342.45|340.45|342.43|340.43|4
1727171260000|2024-09-24 09:47:40|342.44|340.44|342.4|340.4|342.44|340.44|342.4|340.4|3
1727171270000|2024-09-24 09:47:50|342.38|340.38|342.31|340.31|342.38|340.38|342.31|340.31|4
1727171280000|2024-09-24 09:48:00|342.33|340.33|342.39|340.39|342.39|340.39|342.32|340.32|11
1727171290000|2024-09-24 09:48:10|342.41|340.41|342.37|340.37|342.41|340.41|342.37|340.37|4
1727171300000|2024-09-24 09:48:20|342.36|340.36|342.26|340.26|342.36|340.36|342.24|340.24|6
1727171310000|2024-09-24 09:48:30|342.27|340.27|342.19|340.19|342.28|340.28|342.18|340.18|10
1727171320000|2024-09-24 09:48:40|342.2|340.2|342.22|340.22|342.22|340.22|342.18|340.18|8
1727171330000|2024-09-24 09:48:50|342.23|340.23|342.25|340.25|342.25|340.25|342.23|340.23|3
1727171340000|2024-09-24 09:49:00|342.26|340.26|342.23|340.23|342.26|340.26|342.23|340.23|4
1727171350000|2024-09-24 09:49:10|342.2|340.2|342.24|340.24|342.24|340.24|342.2|340.2|5
1727171360000|2024-09-24 09:49:20|342.25|340.25|342.29|340.29|342.32|340.32|342.25|340.25|13
1727171370000|2024-09-24 09:49:30|342.31|340.31|342.36|340.36|342.38|340.38|342.3|340.3|12
1727171380000|2024-09-24 09:49:40|342.35|340.35|342.23|340.23|342.35|340.35|342.23|340.23|6
1727171390000|2024-09-24 09:49:50|342.24|340.24|342.2|340.2|342.24|340.24|342.17|340.17|6
1727171400000|2024-09-24 09:50:00|342.18|340.18|342.17|340.17|342.18|340.18|342.13|340.13|13
1727171410000|2024-09-24 09:50:10|342.18|340.18|342.18|340.18|342.2|340.2|342.18|340.18|4
1727171420000|2024-09-24 09:50:20|342.19|340.19|342.21|340.21|342.21|340.21|342.17|340.17|6
1727171430000|2024-09-24 09:50:30|342.22|340.22|342.24|340.24|342.24|340.24|342.22|340.22|3
1727171450000|2024-09-24 09:50:50|342.23|340.23|342.2|340.2|342.23|340.23|342.16|340.16|11
1727171460000|2024-09-24 09:51:00|342.21|340.21|342.24|340.24|342.24|340.24|342.21|340.21|4
1727171480000|2024-09-24 09:51:20|342.23|340.23|342.24|340.24|342.24|340.24|342.23|340.23|2
1727171500000|2024-09-24 09:51:40|342.25|340.25|342.27|340.27|342.27|340.27|342.25|340.25|3
1727171510000|2024-09-24 09:51:50|342.28|340.28|342.29|340.29|342.29|340.29|342.28|340.28|2
1727171520000|2024-09-24 09:52:00|342.22|340.22|342.24|340.24|342.24|340.24|342.22|340.22|3
1727171530000|2024-09-24 09:52:10|342.25|340.25|342.27|340.27|342.27|340.27|342.25|340.25|3
1727171540000|2024-09-24 09:52:20|342.28|340.28|342.25|340.25|342.28|340.28|342.21|340.21|6
1727171550000|2024-09-24 09:52:30|342.26|340.26|342.29|340.29|342.29|340.29|342.26|340.26|4
1727171560000|2024-09-24 09:52:40|342.3|340.3|342.29|340.29|342.3|340.3|342.29|340.29|2
1727171570000|2024-09-24 09:52:50|342.3|340.3|342.32|340.32|342.32|340.32|342.3|340.3|3
1727171580000|2024-09-24 09:53:00|342.33|340.33|342.34|340.34|342.34|340.34|342.33|340.33|2
1727171590000|2024-09-24 09:53:10|342.43|340.43|342.4|340.4|342.44|340.44|342.38|340.38|5
1727171600000|2024-09-24 09:53:20|342.41|340.41|342.37|340.37|342.43|340.43|342.35|340.35|12
1727171610000|2024-09-24 09:53:30|342.38|340.38|342.41|340.41|342.41|340.41|342.38|340.38|8
1727171620000|2024-09-24 09:53:40|342.4|340.4|342.38|340.38|342.4|340.4|342.36|340.36|12
1727171630000|2024-09-24 09:53:50|342.37|340.37|342.41|340.41|342.41|340.41|342.37|340.37|9
1727171640000|2024-09-24 09:54:00|342.37|340.37|342.36|340.36|342.37|340.37|342.36|340.36|6
1727171650000|2024-09-24 09:54:10|342.34|340.34|342.26|340.26|342.34|340.34|342.23|340.23|5
1727171660000|2024-09-24 09:54:20|342.27|340.27|342.28|340.28|342.29|340.29|342.26|340.26|7
1727171670000|2024-09-24 09:54:30|342.3|340.3|342.33|340.33|342.33|340.33|342.3|340.3|4
1727171680000|2024-09-24 09:54:40|342.29|340.29|342.32|340.32|342.32|340.32|342.29|340.29|4
1727171690000|2024-09-24 09:54:50|342.33|340.33|342.33|340.33|342.33|340.33|342.33|340.33|1
1727171700000|2024-09-24 09:55:00|342.34|340.34|342.31|340.31|342.34|340.34|342.31|340.31|9
1727171710000|2024-09-24 09:55:10|342.32|340.32|342.28|340.28|342.32|340.32|342.27|340.27|3
1727171720000|2024-09-24 09:55:20|342.26|340.26|342.25|340.25|342.26|340.26|342.25|340.25|4
1727171730000|2024-09-24 09:55:30|342.24|340.24|342.22|340.22|342.24|340.24|342.21|340.21|9
1727171740000|2024-09-24 09:55:40|342.23|340.23|342.23|340.23|342.24|340.24|342.23|340.23|5
1727171750000|2024-09-24 09:55:50|342.24|340.24|342.23|340.23|342.24|340.24|342.18|340.18|6
1727171760000|2024-09-24 09:56:00|342.15|340.15|342.24|340.24|342.24|340.24|342.15|340.15|3
1727171770000|2024-09-24 09:56:10|342.23|340.23|342.18|340.18|342.24|340.24|342.16|340.16|5
1727171780000|2024-09-24 09:56:20|342.17|340.17|342.17|340.17|342.19|340.19|342.16|340.16|10
1727171790000|2024-09-24 09:56:30|342.19|340.19|342.22|340.22|342.22|340.22|342.19|340.19|8
1727171800000|2024-09-24 09:56:40|342.23|340.23|342.22|340.22|342.23|340.23|342.22|340.22|4
1727171810000|2024-09-24 09:56:50|342.23|340.23|342.24|340.24|342.24|340.24|342.23|340.23|10
1727171820000|2024-09-24 09:57:00|342.18|340.18|342.23|340.23|342.23|340.23|342.18|340.18|10
1727171830000|2024-09-24 09:57:10|342.24|340.24|342.18|340.18|342.24|340.24|342.18|340.18|3
1727171840000|2024-09-24 09:57:20|342.22|340.22|342.17|340.17|342.22|340.22|342.14|340.14|9
1727171850000|2024-09-24 09:57:30|342.18|340.18|342.23|340.23|342.23|340.23|342.18|340.18|8
1727171860000|2024-09-24 09:57:40|342.24|340.24|342.22|340.22|342.24|340.24|342.17|340.17|12
1727171870000|2024-09-24 09:57:50|342.23|340.23|342.19|340.19|342.24|340.24|342.17|340.17|7
1727171880000|2024-09-24 09:58:00|342.2|340.2|342.17|340.17|342.2|340.2|342.16|340.16|9
1727171890000|2024-09-24 09:58:10|342.19|340.19|342.19|340.19|342.2|340.2|342.18|340.18|5
1727171900000|2024-09-24 09:58:20|342.2|340.2|342.2|340.2|342.2|340.2|342.19|340.19|5
1727171910000|2024-09-24 09:58:30|342.21|340.21|342.22|340.22|342.22|340.22|342.21|340.21|6
1727171920000|2024-09-24 09:58:40|342.21|340.21|342.23|340.23|342.23|340.23|342.21|340.21|5
1727171930000|2024-09-24 09:58:50|342.24|340.24|342.24|340.24|342.24|340.24|342.24|340.24|1
1727171940000|2024-09-24 09:59:00|342.19|340.19|342.19|340.19|342.19|340.19|342.19|340.19|1
1727171950000|2024-09-24 09:59:10|342.2|340.2|342.15|340.15|342.21|340.21|342.15|340.15|10
1727171960000|2024-09-24 09:59:20|342.16|340.16|342.17|340.17|342.18|340.18|342.16|340.16|4
1727171970000|2024-09-24 09:59:30|342.18|340.18|342.19|340.19|342.19|340.19|342.15|340.15|12
1727171980000|2024-09-24 09:59:40|342.2|340.2|342.2|340.2|342.2|340.2|342.19|340.19|3
1727171990000|2024-09-24 09:59:50|342.21|340.21|342.23|340.23|342.23|340.23|342.21|340.21|5
1727172000000|2024-09-24 10:00:00|342.24|340.24|342.26|340.26|342.26|340.26|342.23|340.23|5
1727172010000|2024-09-24 10:00:10|342.27|340.27|342.31|340.31|342.31|340.31|342.27|340.27|5
1727172020000|2024-09-24 10:00:20|342.32|340.32|342.2|340.2|342.33|340.33|342.17|340.17|13
1727172030000|2024-09-24 10:00:30|342.19|340.19|342.24|340.24|342.24|340.24|342.19|340.19|9
1727172040000|2024-09-24 10:00:40|342.23|340.23|342.24|340.24|342.24|340.24|342.23|340.23|10
1727172070000|2024-09-24 10:01:10|342.23|340.23|342.18|340.18|342.23|340.23|342.18|340.18|3
1727172080000|2024-09-24 10:01:20|342.19|340.19|342.22|340.22|342.22|340.22|342.19|340.19|6
1727172090000|2024-09-24 10:01:30|342.23|340.23|342.25|340.25|342.25|340.25|342.23|340.23|3
1727172100000|2024-09-24 10:01:40|342.26|340.26|342.2|340.2|342.26|340.26|342.19|340.19|6
1727172110000|2024-09-24 10:01:50|342.21|340.21|342.23|340.23|342.23|340.23|342.21|340.21|5
1727172120000|2024-09-24 10:02:00|342.24|340.24|342.22|340.22|342.24|340.24|342.17|340.17|10
1727172130000|2024-09-24 10:02:10|342.23|340.23|342.19|340.19|342.24|340.24|342.18|340.18|13
1727172140000|2024-09-24 10:02:20|342.2|340.2|342.2|340.2|342.2|340.2|342.2|340.2|1
1727172150000|2024-09-24 10:02:30|342.18|340.18|342.18|340.18|342.18|340.18|342.18|340.18|1
1727172160000|2024-09-24 10:02:40|342.14|340.14|342.25|340.25|342.25|340.25|342.14|340.14|15
1727172170000|2024-09-24 10:02:50|342.26|340.26|342.28|340.28|342.28|340.28|342.26|340.26|3
1727172180000|2024-09-24 10:03:00|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|1
1727172200000|2024-09-24 10:03:20|342.3|340.3|342.52|340.52|342.52|340.52|342.3|340.3|10
1727172210000|2024-09-24 10:03:30|342.53|340.53|342.59|340.59|342.61|340.61|342.53|340.53|10
1727172220000|2024-09-24 10:03:40|342.6|340.6|342.57|340.57|342.63|340.63|342.56|340.56|15
1727172230000|2024-09-24 10:03:50|342.58|340.58|342.63|340.63|342.63|340.63|342.58|340.58|14
1727172240000|2024-09-24 10:04:00|342.64|340.64|342.57|340.57|342.65|340.65|342.57|340.57|11
1727172250000|2024-09-24 10:04:10|342.58|340.58|342.67|340.67|342.67|340.67|342.58|340.58|8
1727172260000|2024-09-24 10:04:20|342.68|340.68|342.7|340.7|342.7|340.7|342.68|340.68|3
1727172270000|2024-09-24 10:04:30|342.67|340.67|342.68|340.68|342.68|340.68|342.67|340.67|2
1727172280000|2024-09-24 10:04:40|342.69|340.69|342.72|340.72|342.72|340.72|342.69|340.69|4
1727172290000|2024-09-24 10:04:50|342.73|340.73|342.73|340.73|342.73|340.73|342.73|340.73|1
1727172300000|2024-09-24 10:05:00|342.69|340.69|342.73|340.73|342.73|340.73|342.69|340.69|5
1727172320000|2024-09-24 10:05:20|342.72|340.72|342.73|340.73|342.73|340.73|342.72|340.72|2
1727172330000|2024-09-24 10:05:30|342.67|340.67|342.66|340.66|342.7|340.7|342.66|340.66|4
1727172340000|2024-09-24 10:05:40|342.67|340.67|342.66|340.66|342.67|340.67|342.66|340.66|2
1727172350000|2024-09-24 10:05:50|342.67|340.67|342.67|340.67|342.67|340.67|342.66|340.66|7
1727172360000|2024-09-24 10:06:00|342.68|340.68|342.69|340.69|342.69|340.69|342.68|340.68|2
1727172370000|2024-09-24 10:06:10|342.7|340.7|342.76|340.76|342.76|340.76|342.7|340.7|7
1727172380000|2024-09-24 10:06:20|342.77|340.77|342.75|340.75|342.77|340.77|342.75|340.75|2
1727172390000|2024-09-24 10:06:30|342.76|340.76|342.78|340.78|342.78|340.78|342.76|340.76|3
1727172400000|2024-09-24 10:06:40|342.79|340.79|342.78|340.78|342.8|340.8|342.78|340.78|3
1727172420000|2024-09-24 10:07:00|342.79|340.79|342.79|340.79|342.79|340.79|342.79|340.79|1
1727172430000|2024-09-24 10:07:10|342.8|340.8|342.84|340.84|342.84|340.84|342.8|340.8|2
1727172440000|2024-09-24 10:07:20|342.85|340.85|342.85|340.85|342.85|340.85|342.85|340.85|1
1727172450000|2024-09-24 10:07:30|342.87|340.87|342.87|340.87|342.88|340.88|342.87|340.87|3
1727172460000|2024-09-24 10:07:40|342.83|340.83|342.84|340.84|342.84|340.84|342.83|340.83|2
1727172470000|2024-09-24 10:07:50|342.85|340.85|342.85|340.85|342.86|340.86|342.85|340.85|3
1727172480000|2024-09-24 10:08:00|342.82|340.82|342.82|340.82|342.82|340.82|342.82|340.82|1
1727172500000|2024-09-24 10:08:20|342.83|340.83|342.8|340.8|342.83|340.83|342.73|340.73|3
1727172510000|2024-09-24 10:08:30|342.85|340.85|342.84|340.84|342.85|340.85|342.84|340.84|2
1727172520000|2024-09-24 10:08:40|342.85|340.85|342.86|340.86|342.86|340.86|342.85|340.85|2
1727172530000|2024-09-24 10:08:50|342.87|340.87|342.87|340.87|342.87|340.87|342.87|340.87|1
1727172540000|2024-09-24 10:09:00|342.88|340.88|342.89|340.89|342.89|340.89|342.88|340.88|2
1727172550000|2024-09-24 10:09:10|342.9|340.9|342.95|340.95|342.95|340.95|342.9|340.9|6
1727172570000|2024-09-24 10:09:30|342.96|340.96|342.96|340.96|342.96|340.96|342.96|340.96|1
1727172600000|2024-09-24 10:10:00|343|341|343|341|343|341|343|341|1
1727172610000|2024-09-24 10:10:10|343.04|341.04|343.04|341.04|343.04|341.04|343.04|341.04|1
1727172620000|2024-09-24 10:10:20|343.16|341.16|343.17|341.17|343.17|341.17|343.16|341.16|2
1727172630000|2024-09-24 10:10:30|343.18|341.18|343.2|341.2|343.2|341.2|343.18|341.18|5
1727172640000|2024-09-24 10:10:40|343.16|341.16|343.16|341.16|343.17|341.17|343.16|341.16|3
1727172650000|2024-09-24 10:10:50|343.13|341.13|343.09|341.09|343.16|341.16|343.09|341.09|3
1727172660000|2024-09-24 10:11:00|343.12|341.12|343.11|341.11|343.12|341.12|343.11|341.11|2
1727172670000|2024-09-24 10:11:10|343.1|341.1|343.08|341.08|343.1|341.1|343.08|341.08|3
1727172690000|2024-09-24 10:11:30|343.07|341.07|342.87|340.87|343.07|341.07|342.84|340.84|6
1727172700000|2024-09-24 10:11:40|342.86|340.86|342.89|340.89|342.89|340.89|342.86|340.86|4
1727172710000|2024-09-24 10:11:50|342.88|340.88|342.94|340.94|342.95|340.95|342.88|340.88|5
1727172730000|2024-09-24 10:12:10|342.95|340.95|342.95|340.95|342.95|340.95|342.95|340.95|1
1727172750000|2024-09-24 10:12:30|342.96|340.96|342.97|340.97|342.97|340.97|342.96|340.96|2
1727172760000|2024-09-24 10:12:40|342.98|340.98|343|341|343|341|342.98|340.98|3
1727172770000|2024-09-24 10:12:50|343.05|341.05|343.05|341.05|343.05|341.05|343.05|341.05|1
1727172780000|2024-09-24 10:13:00|343.01|341.01|342.96|340.96|343.01|341.01|342.96|340.96|2
1727172790000|2024-09-24 10:13:10|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|1
1727172800000|2024-09-24 10:13:20|343.01|341.01|343.01|341.01|343.01|341.01|343.01|341.01|1
1727172810000|2024-09-24 10:13:30|343.03|341.03|343.04|341.04|343.04|341.04|343.03|341.03|2
1727172820000|2024-09-24 10:13:40|343.05|341.05|343.05|341.05|343.05|341.05|343.05|341.05|1
1727172830000|2024-09-24 10:13:50|342.95|340.95|342.96|340.96|342.96|340.96|342.95|340.95|2
1727172850000|2024-09-24 10:14:10|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|1
1727172880000|2024-09-24 10:14:40|342.99|340.99|342.99|340.99|342.99|340.99|342.99|340.99|1
1727172920000|2024-09-24 10:15:20|343|341|343.04|341.04|343.04|341.04|343|341|5
1727172930000|2024-09-24 10:15:30|343.05|341.05|343.24|341.24|343.24|341.24|343.05|341.05|9
1727172940000|2024-09-24 10:15:40|343.25|341.25|343.26|341.26|343.26|341.26|343.25|341.25|2
1727172950000|2024-09-24 10:15:50|343.27|341.27|343.34|341.34|343.34|341.34|343.27|341.27|8
1727172960000|2024-09-24 10:16:00|343.35|341.35|343.43|341.43|343.43|341.43|343.35|341.35|3
1727172970000|2024-09-24 10:16:10|343.44|341.44|343.5|341.5|343.5|341.5|343.44|341.44|7
1727172980000|2024-09-24 10:16:20|343.51|341.51|343.76|341.76|343.78|341.78|343.51|341.51|13
1727172990000|2024-09-24 10:16:30|343.77|341.77|343.79|341.79|343.79|341.79|343.77|341.77|3
1727173000000|2024-09-24 10:16:40|343.8|341.8|343.86|341.86|343.87|341.87|343.8|341.8|3
1727173010000|2024-09-24 10:16:50|343.84|341.84|343.8|341.8|343.84|341.84|343.75|341.75|9
1727173020000|2024-09-24 10:17:00|343.82|341.82|343.89|341.89|343.89|341.89|343.82|341.82|8
1727173030000|2024-09-24 10:17:10|343.9|341.9|343.93|341.93|343.94|341.94|343.9|341.9|4
1727173040000|2024-09-24 10:17:20|343.96|341.96|343.93|341.93|343.96|341.96|343.93|341.93|3
1727173080000|2024-09-24 10:18:00|343.92|341.92|343.93|341.93|343.93|341.93|343.92|341.92|2
1727173090000|2024-09-24 10:18:10|343.92|341.92|343.93|341.93|343.93|341.93|343.92|341.92|2
1727173100000|2024-09-24 10:18:20|343.92|341.92|343.91|341.91|343.93|341.93|343.91|341.91|6
1727173120000|2024-09-24 10:18:40|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|1
1727173160000|2024-09-24 10:19:20|343.96|341.96|343.96|341.96|343.96|341.96|343.96|341.96|1
1727173170000|2024-09-24 10:19:30|344|342|343.93|341.93|344|342|343.93|341.93|5
1727173180000|2024-09-24 10:19:40|343.96|341.96|343.95|341.95|343.96|341.96|343.94|341.94|3
1727173190000|2024-09-24 10:19:50|343.94|341.94|343.97|341.97|343.97|341.97|343.94|341.94|12
1727173200000|2024-09-24 10:20:00|343.96|341.96|344.1|342.1|344.1|342.1|343.96|341.96|9
1727173210000|2024-09-24 10:20:10|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|1
1727173220000|2024-09-24 10:20:20|344.16|342.16|344.14|342.14|344.16|342.16|344.14|342.14|3
1727173230000|2024-09-24 10:20:30|344.15|342.15|344.16|342.16|344.18|342.18|344.14|342.14|15
1727173240000|2024-09-24 10:20:40|344.18|342.18|344.14|342.14|344.19|342.19|344.14|342.14|8
1727173250000|2024-09-24 10:20:50|344.16|342.16|344.14|342.14|344.16|342.16|344.14|342.14|4
1727173260000|2024-09-24 10:21:00|344.16|342.16|344.2|342.2|344.2|342.2|344.14|342.14|4
1727173270000|2024-09-24 10:21:10|344.22|342.22|344.21|342.21|344.24|342.24|344.2|342.2|7
1727173280000|2024-09-24 10:21:20|344.2|342.2|344.22|342.22|344.23|342.23|344.2|342.2|5
1727173290000|2024-09-24 10:21:30|344.25|342.25|344.27|342.27|344.27|342.27|344.21|342.21|4
1727173300000|2024-09-24 10:21:40|344.24|342.24|344.21|342.21|344.25|342.25|344.21|342.21|5
1727173310000|2024-09-24 10:21:50|344.2|342.2|344.2|342.2|344.2|342.2|344.2|342.2|1
1727173320000|2024-09-24 10:22:00|344.21|342.21|344.16|342.16|344.21|342.21|344.14|342.14|5
1727173330000|2024-09-24 10:22:10|344.17|342.17|344.2|342.2|344.2|342.2|344.16|342.16|5
1727173340000|2024-09-24 10:22:20|344.21|342.21|344.21|342.21|344.21|342.21|344.19|342.19|4
1727173350000|2024-09-24 10:22:30|344.22|342.22|344.25|342.25|344.25|342.25|344.22|342.22|3
1727173360000|2024-09-24 10:22:40|344.28|342.28|344.3|342.3|344.3|342.3|344.28|342.28|3
1727173370000|2024-09-24 10:22:50|344.24|342.24|344.28|342.28|344.28|342.28|344.24|342.24|3
1727173380000|2024-09-24 10:23:00|344.29|342.29|344.35|342.35|344.37|342.37|344.24|342.24|9
1727173390000|2024-09-24 10:23:10|344.36|342.36|344.36|342.36|344.36|342.36|344.35|342.35|3
1727173400000|2024-09-24 10:23:20|344.35|342.35|344.24|342.24|344.35|342.35|344.24|342.24|7
1727173410000|2024-09-24 10:23:30|344.23|342.23|344.23|342.23|344.25|342.25|344.23|342.23|3
1727173420000|2024-09-24 10:23:40|344.25|342.25|344.23|342.23|344.25|342.25|344.23|342.23|8
1727173430000|2024-09-24 10:23:50|344.24|342.24|344.28|342.28|344.28|342.28|344.24|342.24|3
1727173440000|2024-09-24 10:24:00|344.29|342.29|344.32|342.32|344.32|342.32|344.28|342.28|3
1727173450000|2024-09-24 10:24:10|344.29|342.29|344.3|342.3|344.3|342.3|344.29|342.29|2
1727173460000|2024-09-24 10:24:20|344.31|342.31|344.31|342.31|344.31|342.31|344.28|342.28|5
1727173470000|2024-09-24 10:24:30|344.28|342.28|344.3|342.3|344.31|342.31|344.28|342.28|9
1727173480000|2024-09-24 10:24:40|344.28|342.28|344.28|342.28|344.28|342.28|344.28|342.28|1
1727173510000|2024-09-24 10:25:10|344.29|342.29|344.27|342.27|344.29|342.29|344.27|342.27|3
1727173550000|2024-09-24 10:25:50|344.28|342.28|344.29|342.29|344.29|342.29|344.28|342.28|2
1727173560000|2024-09-24 10:26:00|344.28|342.28|344.27|342.27|344.28|342.28|344.27|342.27|2
1727173650000|2024-09-24 10:27:30|344.25|342.25|344.08|342.08|344.25|342.25|344.05|342.05|12
1727173660000|2024-09-24 10:27:40|344.13|342.13|344.06|342.06|344.13|342.13|344.06|342.06|4
1727173670000|2024-09-24 10:27:50|344.09|342.09|344.1|342.1|344.14|342.14|344.09|342.09|8
1727173680000|2024-09-24 10:28:00|344.07|342.07|344.08|342.08|344.11|342.11|344.07|342.07|6
1727173690000|2024-09-24 10:28:10|344.11|342.11|344.08|342.08|344.11|342.11|344.08|342.08|6
1727173700000|2024-09-24 10:28:20|344.12|342.12|344.11|342.11|344.12|342.12|344.11|342.11|2
1727173710000|2024-09-24 10:28:30|344.08|342.08|344.09|342.09|344.12|342.12|344.08|342.08|8
1727173720000|2024-09-24 10:28:40|344.12|342.12|344.25|342.25|344.25|342.25|344.11|342.11|6
1727173730000|2024-09-24 10:28:50|344.28|342.28|344.28|342.28|344.28|342.28|344.28|342.28|1
1727173740000|2024-09-24 10:29:00|344.25|342.25|344.25|342.25|344.25|342.25|344.24|342.24|3
1727173780000|2024-09-24 10:29:40|344.26|342.26|344.27|342.27|344.27|342.27|344.25|342.25|4
1727173790000|2024-09-24 10:29:50|344.28|342.28|344.32|342.32|344.32|342.32|344.28|342.28|4
1727173800000|2024-09-24 10:30:00|344.33|342.33|344.34|342.34|344.34|342.34|344.33|342.33|2
1727173810000|2024-09-24 10:30:10|344.35|342.35|344.36|342.36|344.36|342.36|344.35|342.35|2
1727173820000|2024-09-24 10:30:20|344.37|342.37|344.4|342.4|344.4|342.4|344.37|342.37|4
1727173830000|2024-09-24 10:30:30|344.45|342.45|344.49|342.49|344.49|342.49|344.45|342.45|5
1727173840000|2024-09-24 10:30:40|344.5|342.5|344.5|342.5|344.51|342.51|344.5|342.5|3
1727173850000|2024-09-24 10:30:50|344.52|342.52|344.53|342.53|344.53|342.53|344.52|342.52|2
1727173860000|2024-09-24 10:31:00|344.49|342.49|344.42|342.42|344.49|342.49|344.42|342.42|2
1727173870000|2024-09-24 10:31:10|344.43|342.43|344.44|342.44|344.45|342.45|344.42|342.42|6
1727173890000|2024-09-24 10:31:30|344.48|342.48|344.44|342.44|344.48|342.48|344.44|342.44|2
1727173900000|2024-09-24 10:31:40|344.31|342.31|344.28|342.28|344.31|342.31|344.27|342.27|3
1727173910000|2024-09-24 10:31:50|344.27|342.27|344.25|342.25|344.27|342.27|344.25|342.25|3
1727173920000|2024-09-24 10:32:00|344.24|342.24|344.09|342.09|344.25|342.25|344.09|342.09|5
1727173930000|2024-09-24 10:32:10|344.1|342.1|344.09|342.09|344.1|342.1|344.09|342.09|2
1727173950000|2024-09-24 10:32:30|344.08|342.08|344.07|342.07|344.09|342.09|344.05|342.05|5
1727173960000|2024-09-24 10:32:40|343.98|341.98|343.98|341.98|343.98|341.98|343.97|341.97|3
1727173970000|2024-09-24 10:32:50|344.01|342.01|343.94|341.94|344.01|342.01|343.94|341.94|3
1727174020000|2024-09-24 10:33:40|343.95|341.95|343.96|341.96|343.96|341.96|343.95|341.95|2
1727174030000|2024-09-24 10:33:50|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|1
1727174040000|2024-09-24 10:34:00|344.02|342.02|344.02|342.02|344.02|342.02|344.02|342.02|1
1727174050000|2024-09-24 10:34:10|343.99|341.99|344|342|344.02|342.02|343.97|341.97|5
1727174060000|2024-09-24 10:34:20|343.99|341.99|344|342|344.05|342.05|343.99|341.99|4
1727174070000|2024-09-24 10:34:30|344.01|342.01|344|342|344.04|342.04|343.98|341.98|5
1727174080000|2024-09-24 10:34:40|343.99|341.99|344.06|342.06|344.06|342.06|343.99|341.99|7
1727174090000|2024-09-24 10:34:50|344.03|342.03|344.07|342.07|344.07|342.07|344.03|342.03|5
1727174100000|2024-09-24 10:35:00|344.13|342.13|344.1|342.1|344.13|342.13|344.1|342.1|2
1727174110000|2024-09-24 10:35:10|344.14|342.14|344.09|342.09|344.14|342.14|344.09|342.09|7
1727174120000|2024-09-24 10:35:20|344.1|342.1|343.96|341.96|344.11|342.11|343.93|341.93|10
1727174130000|2024-09-24 10:35:30|343.94|341.94|343.99|341.99|344.02|342.02|343.94|341.94|8
1727174140000|2024-09-24 10:35:40|344.03|342.03|344.01|342.01|344.03|342.03|343.99|341.99|10
1727174150000|2024-09-24 10:35:50|343.99|341.99|344.01|342.01|344.02|342.02|343.99|341.99|6
1727174160000|2024-09-24 10:36:00|343.99|341.99|344.04|342.04|344.04|342.04|343.99|341.99|14
1727174170000|2024-09-24 10:36:10|344|342|343.99|341.99|344.04|342.04|343.99|341.99|7
1727174200000|2024-09-24 10:36:40|344.02|342.02|344|342|344.02|342.02|344|342|2
1727174210000|2024-09-24 10:36:50|343.99|341.99|343.99|341.99|343.99|341.99|343.99|341.99|1
1727174220000|2024-09-24 10:37:00|343.98|341.98|343.93|341.93|343.98|341.98|343.93|341.93|2
1727174240000|2024-09-24 10:37:20|343.95|341.95|343.94|341.94|344.03|342.03|343.93|341.93|14
1727174250000|2024-09-24 10:37:30|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|1
1727174260000|2024-09-24 10:37:40|343.9|341.9|343.9|341.9|343.91|341.91|343.85|341.85|17
1727174270000|2024-09-24 10:37:50|343.91|341.91|343.93|341.93|343.93|341.93|343.89|341.89|3
1727174280000|2024-09-24 10:38:00|343.92|341.92|343.92|341.92|343.98|341.98|343.89|341.89|19
1727174290000|2024-09-24 10:38:10|343.93|341.93|343.87|341.87|343.93|341.93|343.87|341.87|13
1727174300000|2024-09-24 10:38:20|343.9|341.9|343.91|341.91|343.92|341.92|343.88|341.88|14
1727174310000|2024-09-24 10:38:30|343.92|341.92|343.91|341.91|343.92|341.92|343.88|341.88|4
1727174320000|2024-09-24 10:38:40|343.88|341.88|343.87|341.87|343.91|341.91|343.87|341.87|11
1727174330000|2024-09-24 10:38:50|343.91|341.91|343.9|341.9|343.91|341.91|343.9|341.9|2
1727174340000|2024-09-24 10:39:00|343.87|341.87|343.91|341.91|343.91|341.91|343.87|341.87|11
1727174350000|2024-09-24 10:39:10|343.92|341.92|343.96|341.96|343.97|341.97|343.88|341.88|9
1727174360000|2024-09-24 10:39:20|344.01|342.01|343.97|341.97|344.05|342.05|343.96|341.96|11
1727174370000|2024-09-24 10:39:30|343.94|341.94|343.93|341.93|343.94|341.94|343.92|341.92|5
1727174380000|2024-09-24 10:39:40|343.97|341.97|344|342|344|342|343.96|341.96|6
1727174390000|2024-09-24 10:39:50|343.98|341.98|343.94|341.94|344|342|343.94|341.94|14
1727174400000|2024-09-24 10:40:00|343.96|341.96|343.88|341.88|343.96|341.96|343.87|341.87|5
1727174410000|2024-09-24 10:40:10|343.89|341.89|343.94|341.94|343.95|341.95|343.87|341.87|9
1727174420000|2024-09-24 10:40:20|343.95|341.95|343.94|341.94|343.97|341.97|343.94|341.94|5
1727174430000|2024-09-24 10:40:30|343.92|341.92|343.92|341.92|343.92|341.92|343.84|341.84|20
1727174440000|2024-09-24 10:40:40|343.95|341.95|343.85|341.85|343.97|341.97|343.85|341.85|8
1727174450000|2024-09-24 10:40:50|343.83|341.83|343.9|341.9|343.91|341.91|343.83|341.83|9
1727174460000|2024-09-24 10:41:00|343.88|341.88|343.91|341.91|343.91|341.91|343.88|341.88|9
1727174470000|2024-09-24 10:41:10|343.9|341.9|343.94|341.94|343.94|341.94|343.9|341.9|6
1727174480000|2024-09-24 10:41:20|343.95|341.95|343.99|341.99|343.99|341.99|343.95|341.95|5
1727174490000|2024-09-24 10:41:30|344|342|344.12|342.12|344.13|342.13|344|342|8
1727174500000|2024-09-24 10:41:40|344.13|342.13|344.1|342.1|344.13|342.13|344.06|342.06|10
1727174510000|2024-09-24 10:41:50|344.11|342.11|344.04|342.04|344.11|342.11|344.02|342.02|8
1727174520000|2024-09-24 10:42:00|344.03|342.03|344.04|342.04|344.04|342.04|344.01|342.01|9
1727174530000|2024-09-24 10:42:10|344.05|342.05|344.09|342.09|344.1|342.1|344.05|342.05|7
1727174540000|2024-09-24 10:42:20|344.1|342.1|344.05|342.05|344.1|342.1|344.05|342.05|5
1727174550000|2024-09-24 10:42:30|344.07|342.07|344.05|342.05|344.07|342.07|344.05|342.05|2
1727174560000|2024-09-24 10:42:40|344.07|342.07|344.07|342.07|344.08|342.08|344.05|342.05|9
1727174570000|2024-09-24 10:42:50|344.08|342.08|344.1|342.1|344.1|342.1|344.07|342.07|7
1727174580000|2024-09-24 10:43:00|344.11|342.11|344.12|342.12|344.12|342.12|344.11|342.11|2
1727174590000|2024-09-24 10:43:10|344.11|342.11|344.15|342.15|344.15|342.15|344.11|342.11|6
1727174600000|2024-09-24 10:43:20|344.16|342.16|344.29|342.29|344.3|342.3|344.16|342.16|7
1727174610000|2024-09-24 10:43:30|344.28|342.28|344.27|342.27|344.3|342.3|344.27|342.27|4
1727174620000|2024-09-24 10:43:40|344.26|342.26|344.17|342.17|344.26|342.26|344.16|342.16|4
1727174630000|2024-09-24 10:43:50|344.18|342.18|344.18|342.18|344.23|342.23|344.18|342.18|5
1727174640000|2024-09-24 10:44:00|344.19|342.19|344.21|342.21|344.21|342.21|344.18|342.18|8
1727174660000|2024-09-24 10:44:20|344.25|342.25|344.28|342.28|344.28|342.28|344.21|342.21|13
1727174670000|2024-09-24 10:44:30|344.29|342.29|344.37|342.37|344.37|342.37|344.29|342.29|9
1727174680000|2024-09-24 10:44:40|344.38|342.38|344.39|342.39|344.39|342.39|344.38|342.38|2
1727174690000|2024-09-24 10:44:50|344.44|342.44|344.44|342.44|344.44|342.44|344.44|342.44|1
1727174710000|2024-09-24 10:45:10|344.41|342.41|344.42|342.42|344.43|342.43|344.41|342.41|4
1727174720000|2024-09-24 10:45:20|344.43|342.43|344.42|342.42|344.43|342.43|344.42|342.42|2
1727174730000|2024-09-24 10:45:30|344.39|342.39|344.27|342.27|344.39|342.39|344.27|342.27|6
1727174740000|2024-09-24 10:45:40|344.28|342.28|344.3|342.3|344.31|342.31|344.27|342.27|12
1727174750000|2024-09-24 10:45:50|344.31|342.31|344.31|342.31|344.32|342.32|344.3|342.3|4
1727174760000|2024-09-24 10:46:00|344.32|342.32|344.34|342.34|344.36|342.36|344.25|342.25|18
1727174770000|2024-09-24 10:46:10|344.35|342.35|344.32|342.32|344.36|342.36|344.32|342.32|5
1727174780000|2024-09-24 10:46:20|344.36|342.36|344.36|342.36|344.37|342.37|344.35|342.35|4
1727174810000|2024-09-24 10:46:50|344.29|342.29|344.21|342.21|344.29|342.29|344.2|342.2|10
1727174820000|2024-09-24 10:47:00|344.2|342.2|344.01|342.01|344.2|342.2|344|342|17
1727174830000|2024-09-24 10:47:10|344.02|342.02|344.03|342.03|344.04|342.04|344|342|6
1727174840000|2024-09-24 10:47:20|344.04|342.04|344.03|342.03|344.04|342.04|344.03|342.03|2
1727174850000|2024-09-24 10:47:30|344.04|342.04|344.08|342.08|344.08|342.08|344.03|342.03|4
1727174860000|2024-09-24 10:47:40|344.09|342.09|344.05|342.05|344.09|342.09|344.05|342.05|2
1727174870000|2024-09-24 10:47:50|343.99|341.99|344.03|342.03|344.04|342.04|343.99|341.99|5
1727174880000|2024-09-24 10:48:00|344.02|342.02|344.08|342.08|344.08|342.08|344|342|11
1727174890000|2024-09-24 10:48:10|344.09|342.09|344.17|342.17|344.17|342.17|344.09|342.09|14
1727174900000|2024-09-24 10:48:20|344.15|342.15|344.15|342.15|344.17|342.17|344.15|342.15|7
1727174910000|2024-09-24 10:48:30|344.14|342.14|344.14|342.14|344.15|342.15|344.04|342.04|18
1727174920000|2024-09-24 10:48:40|344.15|342.15|344.15|342.15|344.16|342.16|344.14|342.14|4
1727174930000|2024-09-24 10:48:50|344.17|342.17|344.19|342.19|344.2|342.2|344.15|342.15|7
1727174940000|2024-09-24 10:49:00|344.2|342.2|344.22|342.22|344.22|342.22|344.18|342.18|7
1727174950000|2024-09-24 10:49:10|344.28|342.28|344.25|342.25|344.28|342.28|344.25|342.25|7
1727174960000|2024-09-24 10:49:20|344.23|342.23|344.22|342.22|344.23|342.23|344.19|342.19|8
1727174970000|2024-09-24 10:49:30|344.19|342.19|344.23|342.23|344.23|342.23|344.19|342.19|4
1727174980000|2024-09-24 10:49:40|344.22|342.22|344.25|342.25|344.25|342.25|344.22|342.22|5
1727174990000|2024-09-24 10:49:50|344.27|342.27|344.26|342.26|344.27|342.27|344.26|342.26|2
1727175000000|2024-09-24 10:50:00|344.24|342.24|344.2|342.2|344.26|342.26|344.19|342.19|9
1727175010000|2024-09-24 10:50:10|344.18|342.18|344.19|342.19|344.2|342.2|344.16|342.16|15
1727175020000|2024-09-24 10:50:20|344.2|342.2|344.2|342.2|344.2|342.2|344.2|342.2|1
1727175030000|2024-09-24 10:50:30|344.19|342.19|344.19|342.19|344.21|342.21|344.18|342.18|5
1727175050000|2024-09-24 10:50:50|344.2|342.2|344.21|342.21|344.24|342.24|344.2|342.2|14
1727175060000|2024-09-24 10:51:00|344.23|342.23|344.27|342.27|344.27|342.27|344.23|342.23|11
1727175070000|2024-09-24 10:51:10|344.28|342.28|344.15|342.15|344.28|342.28|344.1|342.1|22
1727175080000|2024-09-24 10:51:20|344.19|342.19|344.12|342.12|344.19|342.19|344.12|342.12|6
1727175090000|2024-09-24 10:51:30|344.1|342.1|343.97|341.97|344.1|342.1|343.97|341.97|18
1727175100000|2024-09-24 10:51:40|343.98|341.98|344.04|342.04|344.04|342.04|343.98|341.98|8
1727175110000|2024-09-24 10:51:50|344.06|342.06|344.01|342.01|344.07|342.07|344|342|17
1727175120000|2024-09-24 10:52:00|344.02|342.02|344.07|342.07|344.09|342.09|344.02|342.02|9
1727175130000|2024-09-24 10:52:10|344.08|342.08|344.03|342.03|344.1|342.1|344.03|342.03|6
1727175140000|2024-09-24 10:52:20|344.04|342.04|344.08|342.08|344.1|342.1|344.04|342.04|6
1727175150000|2024-09-24 10:52:30|344.07|342.07|344.04|342.04|344.07|342.07|344.04|342.04|5
1727175160000|2024-09-24 10:52:40|344.07|342.07|344.05|342.05|344.07|342.07|344.05|342.05|4
1727175170000|2024-09-24 10:52:50|344.06|342.06|344.06|342.06|344.06|342.06|344.06|342.06|1
1727175180000|2024-09-24 10:53:00|344.05|342.05|344.03|342.03|344.05|342.05|344|342|6
1727175190000|2024-09-24 10:53:10|344.04|342.04|344.1|342.1|344.12|342.12|344.02|342.02|10
1727175200000|2024-09-24 10:53:20|344.04|342.04|344.01|342.01|344.06|342.06|344.01|342.01|5
1727175210000|2024-09-24 10:53:30|343.99|341.99|343.91|341.91|343.99|341.99|343.91|341.91|6
1727175220000|2024-09-24 10:53:40|343.92|341.92|343.92|341.92|343.94|341.94|343.9|341.9|7
1727175230000|2024-09-24 10:53:50|343.94|341.94|343.92|341.92|343.94|341.94|343.92|341.92|4
1727175240000|2024-09-24 10:54:00|343.91|341.91|343.9|341.9|343.92|341.92|343.9|341.9|12
1727175250000|2024-09-24 10:54:10|343.89|341.89|343.88|341.88|343.89|341.89|343.87|341.87|5
1727175260000|2024-09-24 10:54:20|343.91|341.91|343.9|341.9|343.91|341.91|343.9|341.9|2
1727175270000|2024-09-24 10:54:30|343.92|341.92|343.9|341.9|343.92|341.92|343.9|341.9|3
1727175280000|2024-09-24 10:54:40|343.91|341.91|343.83|341.83|343.91|341.91|343.83|341.83|12
1727175290000|2024-09-24 10:54:50|343.85|341.85|343.86|341.86|343.86|341.86|343.84|341.84|6
1727175300000|2024-09-24 10:55:00|343.89|341.89|343.88|341.88|343.9|341.9|343.88|341.88|5
1727175310000|2024-09-24 10:55:10|343.91|341.91|343.92|341.92|343.92|341.92|343.89|341.89|5
1727175320000|2024-09-24 10:55:20|343.98|341.98|344.03|342.03|344.03|342.03|343.98|341.98|7
1727175330000|2024-09-24 10:55:30|344.02|342.02|344.09|342.09|344.09|342.09|344.02|342.02|14
1727175340000|2024-09-24 10:55:40|344.1|342.1|344.05|342.05|344.1|342.1|344.05|342.05|12
1727175350000|2024-09-24 10:55:50|344.07|342.07|344.07|342.07|344.08|342.08|344.06|342.06|5
1727175360000|2024-09-24 10:56:00|344.05|342.05|344.08|342.08|344.09|342.09|344|342|9
1727175370000|2024-09-24 10:56:10|344.06|342.06|344.1|342.1|344.1|342.1|344.06|342.06|10
1727175380000|2024-09-24 10:56:20|344.09|342.09|344.07|342.07|344.11|342.11|344.07|342.07|8
1727175400000|2024-09-24 10:56:40|344.05|342.05|344.03|342.03|344.05|342.05|344.03|342.03|2
1727175410000|2024-09-24 10:56:50|344.01|342.01|343.99|341.99|344.03|342.03|343.99|341.99|4
1727175420000|2024-09-24 10:57:00|344.02|342.02|344.02|342.02|344.07|342.07|344.01|342.01|13
1727175430000|2024-09-24 10:57:10|344.03|342.03|344.12|342.12|344.12|342.12|344.03|342.03|7
1727175440000|2024-09-24 10:57:20|344.14|342.14|344.15|342.15|344.15|342.15|344.1|342.1|8
1727175450000|2024-09-24 10:57:30|344.13|342.13|344.18|342.18|344.18|342.18|344.13|342.13|10
1727175460000|2024-09-24 10:57:40|344.17|342.17|344.09|342.09|344.17|342.17|344.09|342.09|14
1727175470000|2024-09-24 10:57:50|344.1|342.1|344.12|342.12|344.12|342.12|344.09|342.09|6
1727175480000|2024-09-24 10:58:00|344.1|342.1|344.11|342.11|344.11|342.11|344.09|342.09|4
1727175490000|2024-09-24 10:58:10|344.09|342.09|344.09|342.09|344.11|342.11|344.09|342.09|3
1727175500000|2024-09-24 10:58:20|344.08|342.08|344.08|342.08|344.08|342.08|344.03|342.03|6
1727175510000|2024-09-24 10:58:30|344.09|342.09|344.05|342.05|344.1|342.1|344.05|342.05|12
1727175520000|2024-09-24 10:58:40|344.06|342.06|344.08|342.08|344.08|342.08|344.06|342.06|7
1727175530000|2024-09-24 10:58:50|344.09|342.09|344.08|342.08|344.09|342.09|344.06|342.06|12
1727175540000|2024-09-24 10:59:00|344.06|342.06|344.02|342.02|344.06|342.06|344.01|342.01|5
1727175550000|2024-09-24 10:59:10|344.04|342.04|344|342|344.04|342.04|343.97|341.97|8
1727175570000|2024-09-24 10:59:30|343.99|341.99|343.89|341.89|344.04|342.04|343.89|341.89|7
1727175580000|2024-09-24 10:59:40|343.9|341.9|343.89|341.89|343.9|341.9|343.89|341.89|2
1727175590000|2024-09-24 10:59:50|343.92|341.92|343.78|341.78|343.92|341.92|343.77|341.77|21
1727175600000|2024-09-24 11:00:00|343.81|341.81|343.68|341.68|343.83|341.83|343.68|341.68|15
1727175610000|2024-09-24 11:00:10|343.69|341.69|343.78|341.78|343.78|341.78|343.65|341.65|16
1727175620000|2024-09-24 11:00:20|343.8|341.8|343.75|341.75|343.81|341.81|343.75|341.75|13
1727175630000|2024-09-24 11:00:30|343.74|341.74|343.73|341.73|343.75|341.75|343.69|341.69|12
1727175640000|2024-09-24 11:00:40|343.71|341.71|343.7|341.7|343.73|341.73|343.67|341.67|10
1727175650000|2024-09-24 11:00:50|343.71|341.71|343.72|341.72|343.77|341.77|343.7|341.7|10
1727175660000|2024-09-24 11:01:00|343.71|341.71|343.66|341.66|343.71|341.71|343.66|341.66|6
1727175670000|2024-09-24 11:01:10|343.65|341.65|343.58|341.58|343.65|341.65|343.55|341.55|19
1727175680000|2024-09-24 11:01:20|343.57|341.57|343.56|341.56|343.59|341.59|343.56|341.56|7
1727175690000|2024-09-24 11:01:30|343.55|341.55|343.52|341.52|343.58|341.58|343.52|341.52|12
1727175700000|2024-09-24 11:01:40|343.53|341.53|343.55|341.55|343.56|341.56|343.53|341.53|6
1727175710000|2024-09-24 11:01:50|343.56|341.56|343.51|341.51|343.56|341.56|343.49|341.49|7
1727175720000|2024-09-24 11:02:00|343.5|341.5|343.39|341.39|343.5|341.5|343.39|341.39|7
1727175730000|2024-09-24 11:02:10|343.36|341.36|343.39|341.39|343.39|341.39|343.36|341.36|2
1727175740000|2024-09-24 11:02:20|343.38|341.38|343.39|341.39|343.39|341.39|343.38|341.38|2
1727175790000|2024-09-24 11:03:10|343.38|341.38|343.34|341.34|343.39|341.39|343.34|341.34|5
1727175800000|2024-09-24 11:03:20|343.38|341.38|343.37|341.37|343.38|341.38|343.37|341.37|2
1727175810000|2024-09-24 11:03:30|343.36|341.36|343.33|341.33|343.39|341.39|343.32|341.32|9
1727175820000|2024-09-24 11:03:40|343.32|341.32|343.29|341.29|343.38|341.38|343.29|341.29|5
1727175830000|2024-09-24 11:03:50|343.32|341.32|343.31|341.31|343.33|341.33|343.3|341.3|5
1727175840000|2024-09-24 11:04:00|343.33|341.33|343.36|341.36|343.39|341.39|343.31|341.31|9
1727175850000|2024-09-24 11:04:10|343.35|341.35|343.36|341.36|343.39|341.39|343.35|341.35|5
1727175860000|2024-09-24 11:04:20|343.39|341.39|343.39|341.39|343.39|341.39|343.37|341.37|5
1727175870000|2024-09-24 11:04:30|343.38|341.38|343.39|341.39|343.39|341.39|343.37|341.37|3
1727175880000|2024-09-24 11:04:40|343.38|341.38|343.35|341.35|343.38|341.38|343.35|341.35|3
1727175890000|2024-09-24 11:04:50|343.38|341.38|343.37|341.37|343.38|341.38|343.37|341.37|2
1727175900000|2024-09-24 11:05:00|343.35|341.35|343.37|341.37|343.39|341.39|343.34|341.34|10
1727175910000|2024-09-24 11:05:10|343.36|341.36|343.35|341.35|343.39|341.39|343.34|341.34|7
1727175920000|2024-09-24 11:05:20|343.38|341.38|343.39|341.39|343.39|341.39|343.38|341.38|2
1727175940000|2024-09-24 11:05:40|343.41|341.41|343.44|341.44|343.44|341.44|343.41|341.41|10
1727175950000|2024-09-24 11:05:50|343.43|341.43|343.44|341.44|343.44|341.44|343.42|341.42|6
1727175960000|2024-09-24 11:06:00|343.43|341.43|343.46|341.46|343.46|341.46|343.43|341.43|3
1727175970000|2024-09-24 11:06:10|343.45|341.45|343.46|341.46|343.46|341.46|343.44|341.44|6
1727175980000|2024-09-24 11:06:20|343.47|341.47|343.49|341.49|343.51|341.51|343.46|341.46|17
1727175990000|2024-09-24 11:06:30|343.45|341.45|343.44|341.44|343.47|341.47|343.43|341.43|8
1727176000000|2024-09-24 11:06:40|343.43|341.43|343.44|341.44|343.45|341.45|343.43|341.43|9
1727176010000|2024-09-24 11:06:50|343.45|341.45|343.44|341.44|343.45|341.45|343.44|341.44|4
1727176020000|2024-09-24 11:07:00|343.46|341.46|343.45|341.45|343.47|341.47|343.45|341.45|5
1727176030000|2024-09-24 11:07:10|343.46|341.46|343.46|341.46|343.46|341.46|343.45|341.45|5
1727176040000|2024-09-24 11:07:20|343.45|341.45|343.43|341.43|343.47|341.47|343.43|341.43|4
1727176060000|2024-09-24 11:07:40|343.48|341.48|343.46|341.46|343.5|341.5|343.46|341.46|14
1727176070000|2024-09-24 11:07:50|343.48|341.48|343.46|341.46|343.5|341.5|343.46|341.46|8
1727176080000|2024-09-24 11:08:00|343.45|341.45|343.45|341.45|343.5|341.5|343.43|341.43|15
1727176090000|2024-09-24 11:08:10|343.43|341.43|343.43|341.43|343.44|341.44|343.42|341.42|5
1727176100000|2024-09-24 11:08:20|343.42|341.42|343.39|341.39|343.42|341.42|343.39|341.39|5
1727176110000|2024-09-24 11:08:30|343.36|341.36|343.39|341.39|343.39|341.39|343.36|341.36|2
1727176120000|2024-09-24 11:08:40|343.43|341.43|343.4|341.4|343.43|341.43|343.4|341.4|3
1727176130000|2024-09-24 11:08:50|343.43|341.43|343.43|341.43|343.43|341.43|343.41|341.41|4
1727176140000|2024-09-24 11:09:00|343.42|341.42|343.43|341.43|343.43|341.43|343.4|341.4|6
1727176150000|2024-09-24 11:09:10|343.4|341.4|343.43|341.43|343.43|341.43|343.4|341.4|2
1727176170000|2024-09-24 11:09:30|343.41|341.41|343.31|341.31|343.41|341.41|343.31|341.31|6
1727176180000|2024-09-24 11:09:40|343.3|341.3|343.31|341.31|343.31|341.31|343.3|341.3|10
1727176190000|2024-09-24 11:09:50|343.32|341.32|343.33|341.33|343.34|341.34|343.32|341.32|7
1727176200000|2024-09-24 11:10:00|343.34|341.34|343.26|341.26|343.37|341.37|343.26|341.26|11
1727176210000|2024-09-24 11:10:10|343.27|341.27|343.41|341.41|343.42|341.42|343.26|341.26|14
1727176220000|2024-09-24 11:10:20|343.35|341.35|343.32|341.32|343.38|341.38|343.3|341.3|9
1727176230000|2024-09-24 11:10:30|343.34|341.34|343.37|341.37|343.38|341.38|343.33|341.33|7
1727176240000|2024-09-24 11:10:40|343.38|341.38|343.54|341.54|343.57|341.57|343.38|341.38|11
1727176250000|2024-09-24 11:10:50|343.55|341.55|343.57|341.57|343.58|341.58|343.54|341.54|13
1727176260000|2024-09-24 11:11:00|343.55|341.55|343.58|341.58|343.59|341.59|343.55|341.55|10
1727176270000|2024-09-24 11:11:10|343.59|341.59|343.59|341.59|343.59|341.59|343.58|341.58|3
1727176280000|2024-09-24 11:11:20|343.58|341.58|343.58|341.58|343.59|341.59|343.57|341.57|11
1727176290000|2024-09-24 11:11:30|343.57|341.57|343.59|341.59|343.59|341.59|343.57|341.57|13
1727176320000|2024-09-24 11:12:00|343.58|341.58|343.59|341.59|343.59|341.59|343.55|341.55|11
1727176330000|2024-09-24 11:12:10|343.6|341.6|343.62|341.62|343.62|341.62|343.59|341.59|6
1727176350000|2024-09-24 11:12:30|343.61|341.61|343.62|341.62|343.62|341.62|343.61|341.61|10
1727176360000|2024-09-24 11:12:40|343.61|341.61|343.62|341.62|343.62|341.62|343.6|341.6|6
1727176370000|2024-09-24 11:12:50|343.63|341.63|343.65|341.65|343.65|341.65|343.63|341.63|3
1727176380000|2024-09-24 11:13:00|343.66|341.66|343.66|341.66|343.67|341.67|343.66|341.66|3
1727176400000|2024-09-24 11:13:20|343.67|341.67|343.62|341.62|343.67|341.67|343.62|341.62|3
1727176410000|2024-09-24 11:13:30|343.63|341.63|343.66|341.66|343.66|341.66|343.63|341.63|3
1727176420000|2024-09-24 11:13:40|343.56|341.56|343.55|341.55|343.56|341.56|343.53|341.53|14
1727176430000|2024-09-24 11:13:50|343.54|341.54|343.57|341.57|343.57|341.57|343.54|341.54|7
1727176440000|2024-09-24 11:14:00|343.55|341.55|343.56|341.56|343.56|341.56|343.55|341.55|4
1727176450000|2024-09-24 11:14:10|343.55|341.55|343.53|341.53|343.56|341.56|343.53|341.53|11
1727176460000|2024-09-24 11:14:20|343.54|341.54|343.58|341.58|343.6|341.6|343.54|341.54|6
1727176470000|2024-09-24 11:14:30|343.59|341.59|343.66|341.66|343.66|341.66|343.59|341.59|11
1727176480000|2024-09-24 11:14:40|343.67|341.67|343.69|341.69|343.69|341.69|343.67|341.67|5
1727176490000|2024-09-24 11:14:50|343.7|341.7|343.66|341.66|343.7|341.7|343.62|341.62|8
1727176500000|2024-09-24 11:15:00|343.67|341.67|343.67|341.67|343.67|341.67|343.66|341.66|7
1727176510000|2024-09-24 11:15:10|343.68|341.68|343.69|341.69|343.69|341.69|343.68|341.68|2
1727176520000|2024-09-24 11:15:20|343.7|341.7|343.71|341.71|343.72|341.72|343.7|341.7|4
1727176550000|2024-09-24 11:15:50|343.67|341.67|343.6|341.6|343.67|341.67|343.6|341.6|10
1727176560000|2024-09-24 11:16:00|343.61|341.61|343.69|341.69|343.69|341.69|343.6|341.6|12
1727176570000|2024-09-24 11:16:10|343.67|341.67|343.83|341.83|343.83|341.83|343.67|341.67|14
1727176580000|2024-09-24 11:16:20|343.84|341.84|343.82|341.82|343.84|341.84|343.79|341.79|6
1727176590000|2024-09-24 11:16:30|343.76|341.76|343.79|341.79|343.8|341.8|343.76|341.76|7
1727176610000|2024-09-24 11:16:50|343.8|341.8|343.79|341.79|343.8|341.8|343.79|341.79|2
1727176620000|2024-09-24 11:17:00|343.77|341.77|343.73|341.73|343.77|341.77|343.73|341.73|2
1727176630000|2024-09-24 11:17:10|343.74|341.74|343.77|341.77|343.77|341.77|343.74|341.74|2
1727176650000|2024-09-24 11:17:30|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|1
1727176660000|2024-09-24 11:17:40|343.79|341.79|343.8|341.8|343.81|341.81|343.79|341.79|6
1727176670000|2024-09-24 11:17:50|343.79|341.79|343.77|341.77|343.79|341.79|343.75|341.75|4
1727176680000|2024-09-24 11:18:00|343.73|341.73|343.73|341.73|343.74|341.74|343.73|341.73|3
1727176700000|2024-09-24 11:18:20|343.74|341.74|343.74|341.74|343.74|341.74|343.74|341.74|1
1727176710000|2024-09-24 11:18:30|343.73|341.73|343.75|341.75|343.75|341.75|343.73|341.73|3
1727176720000|2024-09-24 11:18:40|343.76|341.76|343.77|341.77|343.77|341.77|343.76|341.76|2
1727176740000|2024-09-24 11:19:00|343.74|341.74|343.73|341.73|343.74|341.74|343.73|341.73|2
1727176750000|2024-09-24 11:19:10|343.74|341.74|343.74|341.74|343.74|341.74|343.74|341.74|1
1727176760000|2024-09-24 11:19:20|343.77|341.77|343.73|341.73|343.77|341.77|343.73|341.73|2
1727176790000|2024-09-24 11:19:50|343.74|341.74|343.73|341.73|343.74|341.74|343.73|341.73|2
1727176800000|2024-09-24 11:20:00|343.74|341.74|343.77|341.77|343.77|341.77|343.74|341.74|4
1727176810000|2024-09-24 11:20:10|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|1
1727176820000|2024-09-24 11:20:20|343.79|341.79|343.79|341.79|343.79|341.79|343.79|341.79|1
1727176830000|2024-09-24 11:20:30|343.73|341.73|343.78|341.78|343.78|341.78|343.73|341.73|6
1727176860000|2024-09-24 11:21:00|343.79|341.79|343.74|341.74|343.79|341.79|343.73|341.73|5
1727176870000|2024-09-24 11:21:10|343.73|341.73|343.75|341.75|343.75|341.75|343.73|341.73|2
1727176880000|2024-09-24 11:21:20|343.74|341.74|343.77|341.77|343.77|341.77|343.74|341.74|2
1727176890000|2024-09-24 11:21:30|343.78|341.78|343.84|341.84|343.84|341.84|343.78|341.78|7
1727176900000|2024-09-24 11:21:40|344|342|344.11|342.11|344.12|342.12|344|342|10
1727176910000|2024-09-24 11:21:50|344.12|342.12|344.2|342.2|344.2|342.2|344.12|342.12|3
1727176930000|2024-09-24 11:22:10|344.21|342.21|344.21|342.21|344.24|342.24|344.2|342.2|7
1727176940000|2024-09-24 11:22:20|344.22|342.22|344.25|342.25|344.25|342.25|344.22|342.22|3
1727176950000|2024-09-24 11:22:30|344.26|342.26|344.27|342.27|344.27|342.27|344.26|342.26|2
1727176960000|2024-09-24 11:22:40|344.28|342.28|344.36|342.36|344.36|342.36|344.28|342.28|7
1727176970000|2024-09-24 11:22:50|344.46|342.46|344.36|342.36|344.49|342.49|344.35|342.35|13
1727176980000|2024-09-24 11:23:00|344.37|342.37|344.39|342.39|344.39|342.39|344.36|342.36|10
1727176990000|2024-09-24 11:23:10|344.38|342.38|344.42|342.42|344.43|342.43|344.38|342.38|10
1727177000000|2024-09-24 11:23:20|344.43|342.43|344.44|342.44|344.45|342.45|344.43|342.43|6
1727177010000|2024-09-24 11:23:30|344.45|342.45|344.48|342.48|344.48|342.48|344.45|342.45|6
1727177020000|2024-09-24 11:23:40|344.46|342.46|344.4|342.4|344.46|342.46|344.4|342.4|4
1727177030000|2024-09-24 11:23:50|344.39|342.39|344.44|342.44|344.47|342.47|344.36|342.36|8
1727177040000|2024-09-24 11:24:00|344.43|342.43|344.44|342.44|344.45|342.45|344.43|342.43|12
1727177050000|2024-09-24 11:24:10|344.45|342.45|344.08|342.08|344.47|342.47|344.06|342.06|22
1727177060000|2024-09-24 11:24:20|344.06|342.06|344.01|342.01|344.06|342.06|343.97|341.97|15
1727177070000|2024-09-24 11:24:30|344.05|342.05|344.07|342.07|344.09|342.09|344.05|342.05|7
1727177080000|2024-09-24 11:24:40|344.08|342.08|344.11|342.11|344.13|342.13|344.08|342.08|8
1727177090000|2024-09-24 11:24:50|344.08|342.08|344.08|342.08|344.09|342.09|344.06|342.06|6
1727177100000|2024-09-24 11:25:00|344.06|342.06|344.1|342.1|344.13|342.13|344.06|342.06|18
1727177110000|2024-09-24 11:25:10|344.09|342.09|344.12|342.12|344.14|342.14|344.07|342.07|13
1727177120000|2024-09-24 11:25:20|344.1|342.1|344.19|342.19|344.19|342.19|344.1|342.1|6
1727177130000|2024-09-24 11:25:30|344.21|342.21|344.21|342.21|344.23|342.23|344.21|342.21|9
1727177140000|2024-09-24 11:25:40|344.22|342.22|344.23|342.23|344.23|342.23|344.21|342.21|9
1727177150000|2024-09-24 11:25:50|344.19|342.19|344.23|342.23|344.23|342.23|344.19|342.19|5
1727177160000|2024-09-24 11:26:00|344.22|342.22|344.31|342.31|344.31|342.31|344.21|342.21|15
1727177170000|2024-09-24 11:26:10|344.35|342.35|344.38|342.38|344.38|342.38|344.35|342.35|3
1727177180000|2024-09-24 11:26:20|344.39|342.39|344.41|342.41|344.41|342.41|344.39|342.39|3
1727177190000|2024-09-24 11:26:30|344.43|342.43|344.44|342.44|344.44|342.44|344.42|342.42|6
1727177200000|2024-09-24 11:26:40|344.42|342.42|344.44|342.44|344.44|342.44|344.42|342.42|3
1727177210000|2024-09-24 11:26:50|344.46|342.46|344.46|342.46|344.46|342.46|344.46|342.46|1
1727177240000|2024-09-24 11:27:20|344.44|342.44|344.45|342.45|344.45|342.45|344.44|342.44|2
1727177250000|2024-09-24 11:27:30|344.46|342.46|344.47|342.47|344.47|342.47|344.45|342.45|4
1727177260000|2024-09-24 11:27:40|344.48|342.48|344.5|342.5|344.5|342.5|344.46|342.46|7
1727177270000|2024-09-24 11:27:50|344.47|342.47|344.5|342.5|344.5|342.5|344.46|342.46|6
1727177290000|2024-09-24 11:28:10|344.47|342.47|344.46|342.46|344.48|342.48|344.46|342.46|3
1727177320000|2024-09-24 11:28:40|344.48|342.48|344.49|342.49|344.49|342.49|344.48|342.48|4
1727177330000|2024-09-24 11:28:50|344.5|342.5|344.51|342.51|344.52|342.52|344.5|342.5|9
1727177350000|2024-09-24 11:29:10|344.5|342.5|344.51|342.51|344.52|342.52|344.5|342.5|6
1727177360000|2024-09-24 11:29:20|344.49|342.49|344.51|342.51|344.51|342.51|344.49|342.49|10
1727177370000|2024-09-24 11:29:30|344.5|342.5|344.51|342.51|344.53|342.53|344.5|342.5|15
1727177380000|2024-09-24 11:29:40|344.52|342.52|344.52|342.52|344.53|342.53|344.52|342.52|3
1727177390000|2024-09-24 11:29:50|344.53|342.53|344.58|342.58|344.58|342.58|344.53|342.53|5
1727177400000|2024-09-24 11:30:00|344.59|342.59|344.61|342.61|344.61|342.61|344.59|342.59|3
1727177410000|2024-09-24 11:30:10|344.6|342.6|344.61|342.61|344.61|342.61|344.6|342.6|2
1727177420000|2024-09-24 11:30:20|344.62|342.62|344.75|342.75|344.75|342.75|344.62|342.62|5
1727177430000|2024-09-24 11:30:30|344.76|342.76|344.76|342.76|344.76|342.76|344.76|342.76|1
1727177440000|2024-09-24 11:30:40|344.73|342.73|344.71|342.71|344.73|342.73|344.68|342.68|4
1727177450000|2024-09-24 11:30:50|344.74|342.74|344.76|342.76|344.76|342.76|344.74|342.74|2
1727177460000|2024-09-24 11:31:00|344.74|342.74|344.74|342.74|344.74|342.74|344.74|342.74|1
1727177470000|2024-09-24 11:31:10|344.75|342.75|344.76|342.76|344.76|342.76|344.75|342.75|2
1727177480000|2024-09-24 11:31:20|344.77|342.77|344.78|342.78|344.78|342.78|344.77|342.77|2
1727177500000|2024-09-24 11:31:40|344.89|342.89|344.89|342.89|344.89|342.89|344.89|342.89|1
1727177510000|2024-09-24 11:31:50|344.91|342.91|344.95|342.95|344.97|342.97|344.91|342.91|7
1727177520000|2024-09-24 11:32:00|344.96|342.96|344.96|342.96|344.97|342.97|344.92|342.92|7
1727177530000|2024-09-24 11:32:10|344.97|342.97|344.97|342.97|344.97|342.97|344.97|342.97|1
1727177540000|2024-09-24 11:32:20|344.98|342.98|344.99|342.99|344.99|342.99|344.98|342.98|2
1727177550000|2024-09-24 11:32:30|345|343|345.01|343.01|345.01|343.01|345|343|2
1727177560000|2024-09-24 11:32:40|345.02|343.02|345|343|345.02|343.02|344.99|342.99|3
1727177570000|2024-09-24 11:32:50|344.97|342.97|344.94|342.94|344.97|342.97|344.92|342.92|3
1727177580000|2024-09-24 11:33:00|344.92|342.92|344.95|342.95|344.95|342.95|344.92|342.92|4
1727177590000|2024-09-24 11:33:10|344.96|342.96|344.96|342.96|344.96|342.96|344.96|342.96|1
1727177600000|2024-09-24 11:33:20|344.98|342.98|344.99|342.99|344.99|342.99|344.98|342.98|4
1727177610000|2024-09-24 11:33:30|345|343|345.03|343.03|345.03|343.03|345|343|6
1727177620000|2024-09-24 11:33:40|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|1
1727177630000|2024-09-24 11:33:50|345.1|343.1|345.12|343.12|345.12|343.12|345.1|343.1|3
1727177640000|2024-09-24 11:34:00|345.13|343.13|345.14|343.14|345.14|343.14|345.13|343.13|2
1727177650000|2024-09-24 11:34:10|345.12|343.12|345.15|343.15|345.15|343.15|345.12|343.12|10
1727177660000|2024-09-24 11:34:20|345.12|343.12|345.13|343.13|345.13|343.13|345.12|343.12|2
1727177670000|2024-09-24 11:34:30|345.14|343.14|345.26|343.26|345.26|343.26|345.13|343.13|10
1727177680000|2024-09-24 11:34:40|345.27|343.27|345.27|343.27|345.27|343.27|345.26|343.26|3
1727177690000|2024-09-24 11:34:50|345.23|343.23|345.22|343.22|345.26|343.26|345.21|343.21|7
1727177700000|2024-09-24 11:35:00|345.23|343.23|345.22|343.22|345.24|343.24|345.21|343.21|4
1727177710000|2024-09-24 11:35:10|345.19|343.19|345.21|343.21|345.22|343.22|345.19|343.19|8
1727177720000|2024-09-24 11:35:20|345.2|343.2|345.2|343.2|345.2|343.2|345.2|343.2|1
1727177730000|2024-09-24 11:35:30|345.21|343.21|345.25|343.25|345.25|343.25|345.19|343.19|6
1727177740000|2024-09-24 11:35:40|345.2|343.2|345.26|343.26|345.26|343.26|345.2|343.2|6
1727177750000|2024-09-24 11:35:50|345.27|343.27|345.27|343.27|345.27|343.27|345.25|343.25|7
1727177760000|2024-09-24 11:36:00|345.26|343.26|345.44|343.44|345.44|343.44|345.26|343.26|6
1727177770000|2024-09-24 11:36:10|345.45|343.45|345.46|343.46|345.47|343.47|345.44|343.44|8
1727177780000|2024-09-24 11:36:20|345.47|343.47|345.47|343.47|345.47|343.47|345.47|343.47|1
1727177790000|2024-09-24 11:36:30|345.49|343.49|345.52|343.52|345.54|343.54|345.49|343.49|8
1727177820000|2024-09-24 11:37:00|345.54|343.54|345.56|343.56|345.56|343.56|345.49|343.49|7
1727177830000|2024-09-24 11:37:10|345.53|343.53|345.55|343.55|345.56|343.56|345.49|343.49|15
1727177840000|2024-09-24 11:37:20|345.56|343.56|345.56|343.56|345.56|343.56|345.56|343.56|1
1727177870000|2024-09-24 11:37:50|345.52|343.52|345.54|343.54|345.55|343.55|345.52|343.52|7
1727177880000|2024-09-24 11:38:00|345.55|343.55|345.49|343.49|345.55|343.55|345.49|343.49|4
1727177900000|2024-09-24 11:38:20|345.55|343.55|345.6|343.6|345.6|343.6|345.55|343.55|6
1727177910000|2024-09-24 11:38:30|345.58|343.58|345.62|343.62|345.62|343.62|345.58|343.58|4
1727177920000|2024-09-24 11:38:40|345.59|343.59|345.55|343.55|345.59|343.59|345.55|343.55|3
1727177930000|2024-09-24 11:38:50|345.57|343.57|345.57|343.57|345.58|343.58|345.57|343.57|3
1727177940000|2024-09-24 11:39:00|345.56|343.56|345.55|343.55|345.56|343.56|345.55|343.55|2
1727177950000|2024-09-24 11:39:10|345.57|343.57|345.57|343.57|345.57|343.57|345.56|343.56|5
1727177960000|2024-09-24 11:39:20|345.56|343.56|345.48|343.48|345.56|343.56|345.48|343.48|4
1727177970000|2024-09-24 11:39:30|345.47|343.47|345.46|343.46|345.52|343.52|345.4|343.4|10
1727177980000|2024-09-24 11:39:40|345.45|343.45|345.45|343.45|345.48|343.48|345.42|343.42|8
1727177990000|2024-09-24 11:39:50|345.47|343.47|345.43|343.43|345.53|343.53|345.43|343.43|9
1727178000000|2024-09-24 11:40:00|345.42|343.42|345.42|343.42|345.47|343.47|345.42|343.42|11
1727178010000|2024-09-24 11:40:10|345.43|343.43|345.41|343.41|345.44|343.44|345.41|343.41|4
1727178040000|2024-09-24 11:40:40|345.37|343.37|345.18|343.18|345.37|343.37|345.18|343.18|11
1727178050000|2024-09-24 11:40:50|345.16|343.16|345.12|343.12|345.18|343.18|345.1|343.1|10
1727178060000|2024-09-24 11:41:00|345.18|343.18|345.14|343.14|345.18|343.18|345.12|343.12|10
1727178070000|2024-09-24 11:41:10|345.26|343.26|345.08|343.08|345.27|343.27|345.08|343.08|14
1727178080000|2024-09-24 11:41:20|345.06|343.06|345.13|343.13|345.13|343.13|345.03|343.03|16
1727178090000|2024-09-24 11:41:30|345.12|343.12|345.12|343.12|345.18|343.18|345.11|343.11|12
1727178100000|2024-09-24 11:41:40|345.08|343.08|345.08|343.08|345.21|343.21|344.85|342.85|25
1727178110000|2024-09-24 11:41:50|345.09|343.09|344.97|342.97|345.1|343.1|344.97|342.97|7
1727178120000|2024-09-24 11:42:00|345.02|343.02|345.1|343.1|345.1|343.1|344.96|342.96|14
1727178130000|2024-09-24 11:42:10|345.11|343.11|345.35|343.35|345.4|343.4|345.1|343.1|20
1727178140000|2024-09-24 11:42:20|345.34|343.34|345.31|343.31|345.34|343.34|345.29|343.29|10
1727178150000|2024-09-24 11:42:30|345.3|343.3|345.32|343.32|345.34|343.34|345.26|343.26|22
1727178160000|2024-09-24 11:42:40|345.33|343.33|345.3|343.3|345.36|343.36|345.28|343.28|11
1727178170000|2024-09-24 11:42:50|345.21|343.21|345.06|343.06|345.23|343.23|345.06|343.06|13
1727178180000|2024-09-24 11:43:00|345.11|343.11|345.24|343.24|345.3|343.3|345.08|343.08|5
1727178200000|2024-09-24 11:43:20|345.26|343.26|345.28|343.28|345.28|343.28|345.26|343.26|2
1727178210000|2024-09-24 11:43:30|345.26|343.26|345.26|343.26|345.26|343.26|345.26|343.26|1
1727178220000|2024-09-24 11:43:40|345.25|343.25|345.09|343.09|345.25|343.25|345.07|343.07|11
1727178230000|2024-09-24 11:43:50|345.1|343.1|345.12|343.12|345.14|343.14|345.06|343.06|13
1727178240000|2024-09-24 11:44:00|345.17|343.17|345.18|343.18|345.18|343.18|345.14|343.14|4
1727178250000|2024-09-24 11:44:10|345.19|343.19|345.36|343.36|345.38|343.38|345.19|343.19|13
1727178260000|2024-09-24 11:44:20|345.34|343.34|345.26|343.26|345.34|343.34|345.26|343.26|4
1727178280000|2024-09-24 11:44:40|345.31|343.31|345.37|343.37|345.37|343.37|345.27|343.27|8
1727178290000|2024-09-24 11:44:50|345.35|343.35|345.32|343.32|345.35|343.35|345.26|343.26|5
1727178300000|2024-09-24 11:45:00|345.31|343.31|345.3|343.3|345.31|343.31|345.3|343.3|2
1727178310000|2024-09-24 11:45:10|345.24|343.24|345.21|343.21|345.29|343.29|345.2|343.2|12
1727178320000|2024-09-24 11:45:20|345.26|343.26|345.14|343.14|345.27|343.27|345.14|343.14|10
1727178330000|2024-09-24 11:45:30|345.15|343.15|344.9|342.9|345.15|343.15|344.87|342.87|16
1727178340000|2024-09-24 11:45:40|344.89|342.89|344.88|342.88|344.9|342.9|344.85|342.85|7
1727178350000|2024-09-24 11:45:50|344.91|342.91|344.85|342.85|344.91|342.91|344.85|342.85|19
1727178360000|2024-09-24 11:46:00|344.86|342.86|344.87|342.87|344.87|342.87|344.86|342.86|2
1727178370000|2024-09-24 11:46:10|344.91|342.91|344.91|342.91|344.94|342.94|344.88|342.88|9
1727178380000|2024-09-24 11:46:20|344.92|342.92|344.89|342.89|344.93|342.93|344.88|342.88|14
1727178390000|2024-09-24 11:46:30|344.87|342.87|344.89|342.89|344.89|342.89|344.84|342.84|11
1727178400000|2024-09-24 11:46:40|344.86|342.86|344.88|342.88|344.88|342.88|344.86|342.86|2
1727178410000|2024-09-24 11:46:50|344.9|342.9|344.84|342.84|344.9|342.9|344.8|342.8|9
1727178420000|2024-09-24 11:47:00|344.85|342.85|344.82|342.82|344.85|342.85|344.82|342.82|6
1727178430000|2024-09-24 11:47:10|344.84|342.84|344.99|342.99|345.02|343.02|344.84|342.84|8
1727178450000|2024-09-24 11:47:30|345.03|343.03|345.09|343.09|345.09|343.09|345.03|343.03|11
1727178460000|2024-09-24 11:47:40|345.1|343.1|345.07|343.07|345.1|343.1|345.07|343.07|3
1727178470000|2024-09-24 11:47:50|345.04|343.04|345.07|343.07|345.07|343.07|345.04|343.04|2
1727178480000|2024-09-24 11:48:00|345.08|343.08|345.17|343.17|345.17|343.17|345.08|343.08|8
1727178490000|2024-09-24 11:48:10|345.18|343.18|345.11|343.11|345.18|343.18|345.09|343.09|11
1727178500000|2024-09-24 11:48:20|345.16|343.16|345.16|343.16|345.16|343.16|345.16|343.16|1
1727178510000|2024-09-24 11:48:30|345.13|343.13|345.16|343.16|345.18|343.18|345.13|343.13|13
1727178520000|2024-09-24 11:48:40|345.15|343.15|345.13|343.13|345.15|343.15|345.13|343.13|5
1727178530000|2024-09-24 11:48:50|345.1|343.1|345.09|343.09|345.11|343.11|345.04|343.04|6
1727178540000|2024-09-24 11:49:00|345.1|343.1|345.01|343.01|345.11|343.11|345.01|343.01|12
1727178550000|2024-09-24 11:49:10|344.97|342.97|344.91|342.91|345.02|343.02|344.89|342.89|16
1727178560000|2024-09-24 11:49:20|344.9|342.9|345.03|343.03|345.03|343.03|344.9|342.9|12
1727178570000|2024-09-24 11:49:30|345.01|343.01|345|343|345.01|343.01|344.96|342.96|13
1727178580000|2024-09-24 11:49:40|345.01|343.01|345.02|343.02|345.03|343.03|345.01|343.01|12
1727178590000|2024-09-24 11:49:50|344.99|342.99|344.94|342.94|344.99|342.99|344.89|342.89|12
1727178600000|2024-09-24 11:50:00|344.95|342.95|344.93|342.93|344.95|342.95|344.93|342.93|3
1727178610000|2024-09-24 11:50:10|344.88|342.88|344.91|342.91|344.91|342.91|344.88|342.88|2
1727178620000|2024-09-24 11:50:20|344.92|342.92|344.92|342.92|344.92|342.92|344.91|342.91|3
1727178630000|2024-09-24 11:50:30|344.91|342.91|344.88|342.88|344.92|342.92|344.87|342.87|10
1727178640000|2024-09-24 11:50:40|344.83|342.83|344.84|342.84|344.84|342.84|344.83|342.83|4
1727178650000|2024-09-24 11:50:50|344.83|342.83|344.79|342.79|344.83|342.83|344.79|342.79|3
1727178660000|2024-09-24 11:51:00|344.78|342.78|344.65|342.65|344.78|342.78|344.61|342.61|10
1727178670000|2024-09-24 11:51:10|344.66|342.66|344.56|342.56|344.67|342.67|344.51|342.51|22
1727178680000|2024-09-24 11:51:20|344.6|342.6|344.62|342.62|344.63|342.63|344.55|342.55|22
1727178690000|2024-09-24 11:51:30|344.66|342.66|344.62|342.62|344.66|342.66|344.62|342.62|3
1727178710000|2024-09-24 11:51:50|344.66|342.66|344.69|342.69|344.69|342.69|344.64|342.64|14
1727178720000|2024-09-24 11:52:00|344.68|342.68|344.7|342.7|344.71|342.71|344.66|342.66|11
1727178730000|2024-09-24 11:52:10|344.69|342.69|344.62|342.62|344.7|342.7|344.62|342.62|12
1727178740000|2024-09-24 11:52:20|344.63|342.63|344.63|342.63|344.64|342.64|344.62|342.62|4
1727178750000|2024-09-24 11:52:30|344.7|342.7|344.78|342.78|344.82|342.82|344.67|342.67|12
1727178760000|2024-09-24 11:52:40|344.79|342.79|344.8|342.8|344.81|342.81|344.77|342.77|12
1727178770000|2024-09-24 11:52:50|344.79|342.79|344.71|342.71|344.8|342.8|344.7|342.7|10
1727178780000|2024-09-24 11:53:00|344.75|342.75|344.72|342.72|344.75|342.75|344.71|342.71|14
1727178790000|2024-09-24 11:53:10|344.73|342.73|344.76|342.76|344.76|342.76|344.7|342.7|16
1727178800000|2024-09-24 11:53:20|344.77|342.77|344.77|342.77|344.78|342.78|344.72|342.72|7
1727178810000|2024-09-24 11:53:30|344.74|342.74|344.73|342.73|344.74|342.74|344.73|342.73|2
1727178820000|2024-09-24 11:53:40|344.76|342.76|344.78|342.78|344.78|342.78|344.73|342.73|10
1727178830000|2024-09-24 11:53:50|344.79|342.79|344.88|342.88|344.9|342.9|344.79|342.79|14
1727178840000|2024-09-24 11:54:00|344.87|342.87|344.87|342.87|344.92|342.92|344.87|342.87|16
1727178850000|2024-09-24 11:54:10|344.85|342.85|344.89|342.89|344.91|342.91|344.85|342.85|12
1727178860000|2024-09-24 11:54:20|344.87|342.87|344.9|342.9|344.9|342.9|344.87|342.87|7
1727178870000|2024-09-24 11:54:30|344.89|342.89|344.87|342.87|344.9|342.9|344.85|342.85|15
1727178880000|2024-09-24 11:54:40|344.88|342.88|344.85|342.85|344.88|342.88|344.85|342.85|3
1727178890000|2024-09-24 11:54:50|344.91|342.91|344.84|342.84|344.92|342.92|344.84|342.84|7
1727178900000|2024-09-24 11:55:00|344.87|342.87|344.72|342.72|344.87|342.87|344.71|342.71|19
1727178910000|2024-09-24 11:55:10|344.71|342.71|344.67|342.67|344.71|342.71|344.67|342.67|5
1727178930000|2024-09-24 11:55:30|344.7|342.7|344.67|342.67|344.7|342.7|344.67|342.67|2
1727178940000|2024-09-24 11:55:40|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|1
1727178950000|2024-09-24 11:55:50|344.67|342.67|344.6|342.6|344.7|342.7|344.59|342.59|8
1727178960000|2024-09-24 11:56:00|344.63|342.63|344.61|342.61|344.66|342.66|344.6|342.6|8
1727178970000|2024-09-24 11:56:10|344.6|342.6|344.6|342.6|344.6|342.6|344.6|342.6|1
1727179000000|2024-09-24 11:56:40|344.56|342.56|344.59|342.59|344.59|342.59|344.56|342.56|11
1727179010000|2024-09-24 11:56:50|344.58|342.58|344.57|342.57|344.62|342.62|344.55|342.55|17
1727179020000|2024-09-24 11:57:00|344.61|342.61|344.58|342.58|344.61|342.61|344.56|342.56|9
1727179030000|2024-09-24 11:57:10|344.62|342.62|344.7|342.7|344.7|342.7|344.58|342.58|16
1727179040000|2024-09-24 11:57:20|344.69|342.69|344.74|342.74|344.76|342.76|344.69|342.69|14
1727179050000|2024-09-24 11:57:30|344.75|342.75|344.74|342.74|344.78|342.78|344.73|342.73|7
1727179060000|2024-09-24 11:57:40|344.73|342.73|344.69|342.69|344.73|342.73|344.69|342.69|3
1727179070000|2024-09-24 11:57:50|344.68|342.68|344.53|342.53|344.69|342.69|344.53|342.53|10
1727179080000|2024-09-24 11:58:00|344.55|342.55|344.57|342.57|344.6|342.6|344.55|342.55|12
1727179090000|2024-09-24 11:58:10|344.55|342.55|344.59|342.59|344.6|342.6|344.53|342.53|9
1727179100000|2024-09-24 11:58:20|344.6|342.6|344.6|342.6|344.6|342.6|344.6|342.6|1
1727179110000|2024-09-24 11:58:30|344.62|342.62|344.6|342.6|344.62|342.62|344.57|342.57|12
1727179120000|2024-09-24 11:58:40|344.58|342.58|344.6|342.6|344.63|342.63|344.58|342.58|14
1727179130000|2024-09-24 11:58:50|344.61|342.61|344.57|342.57|344.63|342.63|344.57|342.57|15
1727179140000|2024-09-24 11:59:00|344.58|342.58|344.55|342.55|344.58|342.58|344.55|342.55|14
1727179150000|2024-09-24 11:59:10|344.56|342.56|344.61|342.61|344.62|342.62|344.56|342.56|7
1727179160000|2024-09-24 11:59:20|344.6|342.6|344.64|342.64|344.66|342.66|344.6|342.6|12
1727179170000|2024-09-24 11:59:30|344.65|342.65|344.58|342.58|344.65|342.65|344.58|342.58|6
1727179180000|2024-09-24 11:59:40|344.57|342.57|344.58|342.58|344.58|342.58|344.56|342.56|5
1727179190000|2024-09-24 11:59:50|344.57|342.57|344.59|342.59|344.59|342.59|344.55|342.55|4
1727179200000|2024-09-24 12:00:00|344.6|342.6|344.68|342.68|344.69|342.69|344.59|342.59|15
1727179210000|2024-09-24 12:00:10|344.77|342.77|344.73|342.73|344.78|342.78|344.73|342.73|4
1727179220000|2024-09-24 12:00:20|344.74|342.74|344.74|342.74|344.74|342.74|344.74|342.74|1
1727179230000|2024-09-24 12:00:30|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|1
1727179240000|2024-09-24 12:00:40|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|1
1727179250000|2024-09-24 12:00:50|344.85|342.85|344.92|342.92|344.92|342.92|344.83|342.83|10
1727179260000|2024-09-24 12:01:00|344.9|342.9|344.87|342.87|344.93|342.93|344.86|342.86|9
1727179270000|2024-09-24 12:01:10|344.89|342.89|344.87|342.87|344.9|342.9|344.85|342.85|11
1727179280000|2024-09-24 12:01:20|344.85|342.85|344.86|342.86|344.88|342.88|344.85|342.85|14
1727179290000|2024-09-24 12:01:30|344.88|342.88|344.87|342.87|344.88|342.88|344.84|342.84|15
1727179300000|2024-09-24 12:01:40|344.85|342.85|344.87|342.87|344.88|342.88|344.85|342.85|6
1727179310000|2024-09-24 12:01:50|344.85|342.85|344.88|342.88|344.88|342.88|344.85|342.85|5
1727179320000|2024-09-24 12:02:00|344.85|342.85|344.87|342.87|344.9|342.9|344.83|342.83|9
1727179330000|2024-09-24 12:02:10|344.88|342.88|344.92|342.92|344.95|342.95|344.88|342.88|5
1727179360000|2024-09-24 12:02:40|344.97|342.97|344.96|342.96|344.97|342.97|344.96|342.96|2
1727179370000|2024-09-24 12:02:50|344.98|342.98|344.85|342.85|344.98|342.98|344.85|342.85|7
1727179380000|2024-09-24 12:03:00|344.84|342.84|344.82|342.82|344.84|342.84|344.82|342.82|2
1727179390000|2024-09-24 12:03:10|344.8|342.8|344.74|342.74|344.8|342.8|344.7|342.7|12
1727179400000|2024-09-24 12:03:20|344.77|342.77|344.79|342.79|344.79|342.79|344.77|342.77|3
1727179410000|2024-09-24 12:03:30|344.77|342.77|344.76|342.76|344.77|342.77|344.72|342.72|10
1727179420000|2024-09-24 12:03:40|344.77|342.77|344.76|342.76|344.78|342.78|344.76|342.76|7
1727179430000|2024-09-24 12:03:50|344.77|342.77|344.79|342.79|344.8|342.8|344.77|342.77|10
1727179440000|2024-09-24 12:04:00|344.82|342.82|344.91|342.91|344.91|342.91|344.79|342.79|13
1727179450000|2024-09-24 12:04:10|344.89|342.89|344.9|342.9|344.95|342.95|344.89|342.89|9
1727179470000|2024-09-24 12:04:30|344.87|342.87|344.83|342.83|344.87|342.87|344.83|342.83|4
1727179480000|2024-09-24 12:04:40|344.86|342.86|344.96|342.96|344.98|342.98|344.86|342.86|13
1727179490000|2024-09-24 12:04:50|344.94|342.94|344.99|342.99|345.01|343.01|344.94|342.94|19
1727179500000|2024-09-24 12:05:00|344.97|342.97|344.94|342.94|344.97|342.97|344.94|342.94|3
1727179510000|2024-09-24 12:05:10|344.95|342.95|344.78|342.78|344.95|342.95|344.76|342.76|7
1727179520000|2024-09-24 12:05:20|344.79|342.79|344.8|342.8|344.83|342.83|344.79|342.79|7
1727179530000|2024-09-24 12:05:30|344.79|342.79|344.83|342.83|344.85|342.85|344.79|342.79|12
1727179540000|2024-09-24 12:05:40|344.81|342.81|344.84|342.84|344.84|342.84|344.81|342.81|11
1727179550000|2024-09-24 12:05:50|344.87|342.87|344.96|342.96|344.99|342.99|344.87|342.87|12
1727179560000|2024-09-24 12:06:00|344.97|342.97|345.02|343.02|345.02|343.02|344.96|342.96|9
1727179570000|2024-09-24 12:06:10|345.04|343.04|345.06|343.06|345.06|343.06|345.04|343.04|4
1727179580000|2024-09-24 12:06:20|345.05|343.05|345.05|343.05|345.06|343.06|345.05|343.05|5
1727179590000|2024-09-24 12:06:30|345.04|343.04|345.05|343.05|345.06|343.06|345.03|343.03|9
1727179600000|2024-09-24 12:06:40|345.04|343.04|345.06|343.06|345.06|343.06|345.04|343.04|6
1727179610000|2024-09-24 12:06:50|345.09|343.09|345.06|343.06|345.1|343.1|345.06|343.06|10
1727179620000|2024-09-24 12:07:00|345.07|343.07|345.06|343.06|345.07|343.07|345.06|343.06|2
1727179630000|2024-09-24 12:07:10|345.07|343.07|345.07|343.07|345.07|343.07|345.07|343.07|1
1727179640000|2024-09-24 12:07:20|345.06|343.06|345.06|343.06|345.06|343.06|345.06|343.06|1
1727179650000|2024-09-24 12:07:30|345.07|343.07|345.12|343.12|345.12|343.12|345.07|343.07|2
1727179660000|2024-09-24 12:07:40|345.13|343.13|345.11|343.11|345.13|343.13|345.11|343.11|2
1727179670000|2024-09-24 12:07:50|345.12|343.12|345.11|343.11|345.12|343.12|345.06|343.06|6
1727179710000|2024-09-24 12:08:30|345.06|343.06|345.06|343.06|345.06|343.06|345.06|343.06|1
1727179720000|2024-09-24 12:08:40|345.05|343.05|344.96|342.96|345.05|343.05|344.96|342.96|7
1727179730000|2024-09-24 12:08:50|344.95|342.95|344.95|342.95|344.95|342.95|344.95|342.95|1
1727179740000|2024-09-24 12:09:00|344.9|342.9|344.93|342.93|344.95|342.95|344.89|342.89|8
1727179750000|2024-09-24 12:09:10|344.89|342.89|344.89|342.89|344.89|342.89|344.89|342.89|1
1727179760000|2024-09-24 12:09:20|344.93|342.93|344.89|342.89|344.93|342.93|344.89|342.89|6
1727179770000|2024-09-24 12:09:30|344.95|342.95|344.95|342.95|344.97|342.97|344.95|342.95|5
1727179780000|2024-09-24 12:09:40|344.97|342.97|344.99|342.99|345.01|343.01|344.97|342.97|13
1727179790000|2024-09-24 12:09:50|344.98|342.98|344.99|342.99|344.99|342.99|344.98|342.98|2
1727179800000|2024-09-24 12:10:00|345|343|344.85|342.85|345.01|343.01|344.84|342.84|16
1727179810000|2024-09-24 12:10:10|344.83|342.83|344.76|342.76|344.84|342.84|344.76|342.76|8
1727179820000|2024-09-24 12:10:20|344.73|342.73|344.72|342.72|344.73|342.73|344.71|342.71|5
1727179830000|2024-09-24 12:10:30|344.73|342.73|344.64|342.64|344.73|342.73|344.63|342.63|17
1727179840000|2024-09-24 12:10:40|344.66|342.66|344.64|342.64|344.67|342.67|344.64|342.64|8
1727179850000|2024-09-24 12:10:50|344.63|342.63|344.53|342.53|344.63|342.63|344.53|342.53|8
1727179860000|2024-09-24 12:11:00|344.55|342.55|344.38|342.38|344.55|342.55|344.38|342.38|15
1727179870000|2024-09-24 12:11:10|344.39|342.39|344.34|342.34|344.39|342.39|344.34|342.34|16
1727179880000|2024-09-24 12:11:20|344.33|342.33|344.15|342.15|344.34|342.34|344.15|342.15|10
1727179890000|2024-09-24 12:11:30|344.11|342.11|344.33|342.33|344.33|342.33|344.11|342.11|18
1727179900000|2024-09-24 12:11:40|344.32|342.32|344.25|342.25|344.33|342.33|344.25|342.25|7
1727179910000|2024-09-24 12:11:50|344.31|342.31|344.35|342.35|344.35|342.35|344.31|342.31|2
1727179920000|2024-09-24 12:12:00|344.32|342.32|344.09|342.09|344.32|342.32|344.09|342.09|18
1727179930000|2024-09-24 12:12:10|344.11|342.11|344.17|342.17|344.17|342.17|344.11|342.11|8
1727179940000|2024-09-24 12:12:20|344.19|342.19|344.2|342.2|344.2|342.2|344.19|342.19|2
1727179950000|2024-09-24 12:12:30|344.22|342.22|344.25|342.25|344.25|342.25|344.2|342.2|9
1727179960000|2024-09-24 12:12:40|344.26|342.26|344.23|342.23|344.26|342.26|344.23|342.23|7
1727179970000|2024-09-24 12:12:50|344.21|342.21|344.19|342.19|344.21|342.21|344.19|342.19|2
1727179980000|2024-09-24 12:13:00|344.16|342.16|344.36|342.36|344.36|342.36|344.16|342.16|11
1727179990000|2024-09-24 12:13:10|344.39|342.39|344.38|342.38|344.39|342.39|344.37|342.37|6
1727180000000|2024-09-24 12:13:20|344.39|342.39|344.38|342.38|344.4|342.4|344.35|342.35|14
1727180010000|2024-09-24 12:13:30|344.39|342.39|344.37|342.37|344.39|342.39|344.37|342.37|9
1727180020000|2024-09-24 12:13:40|344.38|342.38|344.38|342.38|344.38|342.38|344.37|342.37|13
1727180030000|2024-09-24 12:13:50|344.36|342.36|344.34|342.34|344.37|342.37|344.34|342.34|9
1727180040000|2024-09-24 12:14:00|344.32|342.32|344.23|342.23|344.32|342.32|344.22|342.22|9
1727180050000|2024-09-24 12:14:10|344.22|342.22|344.22|342.22|344.23|342.23|344.2|342.2|8
1727180060000|2024-09-24 12:14:20|344.21|342.21|344.22|342.22|344.22|342.22|344.2|342.2|6
1727180070000|2024-09-24 12:14:30|344.2|342.2|344.21|342.21|344.21|342.21|344.2|342.2|2
1727180080000|2024-09-24 12:14:40|344.2|342.2|344.17|342.17|344.2|342.2|344.16|342.16|9
1727180090000|2024-09-24 12:14:50|344.18|342.18|344.11|342.11|344.18|342.18|344.11|342.11|4
1727180100000|2024-09-24 12:15:00|344.12|342.12|344.17|342.17|344.18|342.18|344.12|342.12|13
1727180110000|2024-09-24 12:15:10|344.16|342.16|344.13|342.13|344.17|342.17|344.12|342.12|9
1727180120000|2024-09-24 12:15:20|344.12|342.12|344.18|342.18|344.18|342.18|344.12|342.12|12
1727180130000|2024-09-24 12:15:30|344.17|342.17|344.17|342.17|344.18|342.18|344.17|342.17|5
1727180140000|2024-09-24 12:15:40|344.15|342.15|344.13|342.13|344.16|342.16|344.1|342.1|14
1727180150000|2024-09-24 12:15:50|344.12|342.12|344.09|342.09|344.13|342.13|344.09|342.09|9
1727180160000|2024-09-24 12:16:00|344.03|342.03|344.21|342.21|344.21|342.21|344.01|342.01|22
1727180180000|2024-09-24 12:16:20|344.22|342.22|344.28|342.28|344.3|342.3|344.22|342.22|10
1727180190000|2024-09-24 12:16:30|344.29|342.29|344.29|342.29|344.29|342.29|344.28|342.28|5
1727180200000|2024-09-24 12:16:40|344.3|342.3|344.33|342.33|344.33|342.33|344.3|342.3|7
1727180210000|2024-09-24 12:16:50|344.32|342.32|344.31|342.31|344.32|342.32|344.29|342.29|6
1727180220000|2024-09-24 12:17:00|344.32|342.32|344.33|342.33|344.33|342.33|344.31|342.31|12
1727180230000|2024-09-24 12:17:10|344.31|342.31|344.32|342.32|344.32|342.32|344.31|342.31|4
1727180240000|2024-09-24 12:17:20|344.33|342.33|344.37|342.37|344.38|342.38|344.32|342.32|10
1727180250000|2024-09-24 12:17:30|344.58|342.58|344.59|342.59|344.61|342.61|344.58|342.58|7
1727180260000|2024-09-24 12:17:40|344.6|342.6|344.65|342.65|344.66|342.66|344.59|342.59|6
1727180270000|2024-09-24 12:17:50|344.66|342.66|344.65|342.65|344.66|342.66|344.65|342.65|18
1727180280000|2024-09-24 12:18:00|344.63|342.63|344.49|342.49|344.63|342.63|344.47|342.47|16
1727180290000|2024-09-24 12:18:10|344.5|342.5|344.47|342.47|344.5|342.5|344.47|342.47|4
1727180300000|2024-09-24 12:18:20|344.46|342.46|344.38|342.38|344.46|342.46|344.37|342.37|15
1727180310000|2024-09-24 12:18:30|344.37|342.37|344.39|342.39|344.39|342.39|344.36|342.36|6
1727180320000|2024-09-24 12:18:40|344.4|342.4|344.39|342.39|344.41|342.41|344.38|342.38|6
1727180330000|2024-09-24 12:18:50|344.4|342.4|344.38|342.38|344.4|342.4|344.37|342.37|3
1727180340000|2024-09-24 12:19:00|344.39|342.39|344.43|342.43|344.43|342.43|344.36|342.36|11
1727180350000|2024-09-24 12:19:10|344.44|342.44|344.42|342.42|344.45|342.45|344.4|342.4|10
1727180360000|2024-09-24 12:19:20|344.41|342.41|344.38|342.38|344.41|342.41|344.37|342.37|7
1727180370000|2024-09-24 12:19:30|344.39|342.39|344.38|342.38|344.39|342.39|344.38|342.38|6
1727180380000|2024-09-24 12:19:40|344.39|342.39|344.5|342.5|344.52|342.52|344.38|342.38|16
1727180390000|2024-09-24 12:19:50|344.48|342.48|344.48|342.48|344.48|342.48|344.48|342.48|1
1727180400000|2024-09-24 12:20:00|344.46|342.46|344.47|342.47|344.48|342.48|344.46|342.46|9
1727180410000|2024-09-24 12:20:10|344.48|342.48|344.48|342.48|344.48|342.48|344.48|342.48|1
1727180420000|2024-09-24 12:20:20|344.47|342.47|344.54|342.54|344.54|342.54|344.47|342.47|7
1727180430000|2024-09-24 12:20:30|344.58|342.58|344.56|342.56|344.58|342.58|344.49|342.49|8
1727180440000|2024-09-24 12:20:40|344.55|342.55|344.59|342.59|344.59|342.59|344.55|342.55|12
1727180450000|2024-09-24 12:20:50|344.58|342.58|344.63|342.63|344.63|342.63|344.57|342.57|18
1727180460000|2024-09-24 12:21:00|344.65|342.65|344.73|342.73|344.74|342.74|344.63|342.63|6
1727180470000|2024-09-24 12:21:10|344.74|342.74|344.81|342.81|344.82|342.82|344.74|342.74|8
1727180480000|2024-09-24 12:21:20|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|1
1727180490000|2024-09-24 12:21:30|344.83|342.83|344.82|342.82|344.83|342.83|344.82|342.82|2
1727180500000|2024-09-24 12:21:40|344.86|342.86|344.84|342.84|344.9|342.9|344.82|342.82|9
1727180510000|2024-09-24 12:21:50|344.85|342.85|344.85|342.85|344.85|342.85|344.82|342.82|5
1727180520000|2024-09-24 12:22:00|344.84|342.84|344.82|342.82|344.86|342.86|344.82|342.82|6
1727180540000|2024-09-24 12:22:20|344.85|342.85|344.82|342.82|344.85|342.85|344.82|342.82|2
1727180550000|2024-09-24 12:22:30|344.84|342.84|344.92|342.92|344.92|342.92|344.82|342.82|7
1727180560000|2024-09-24 12:22:40|344.9|342.9|344.91|342.91|344.91|342.91|344.86|342.86|6
1727180570000|2024-09-24 12:22:50|344.92|342.92|344.91|342.91|344.92|342.92|344.89|342.89|4
1727180580000|2024-09-24 12:23:00|344.93|342.93|344.99|342.99|344.99|342.99|344.93|342.93|2
1727180590000|2024-09-24 12:23:10|345|343|345.01|343.01|345.01|343.01|345|343|2
1727180600000|2024-09-24 12:23:20|345.02|343.02|344.98|342.98|345.02|343.02|344.98|342.98|2
1727180610000|2024-09-24 12:23:30|344.99|342.99|345|343|345.01|343.01|344.99|342.99|4
1727180620000|2024-09-24 12:23:40|345.03|343.03|345.03|343.03|345.03|343.03|345|343|4
1727180630000|2024-09-24 12:23:50|345.01|343.01|345|343|345.01|343.01|345|343|4
1727180640000|2024-09-24 12:24:00|345.01|343.01|345.11|343.11|345.11|343.11|345.01|343.01|4
1727180650000|2024-09-24 12:24:10|345.06|343.06|345.06|343.06|345.06|343.06|345.06|343.06|1
1727180660000|2024-09-24 12:24:20|345.07|343.07|345.14|343.14|345.14|343.14|345.07|343.07|7
1727180680000|2024-09-24 12:24:40|345.15|343.15|345.21|343.21|345.21|343.21|345.15|343.15|3
1727180690000|2024-09-24 12:24:50|345.22|343.22|345.41|343.41|345.48|343.48|345.22|343.22|14
1727180700000|2024-09-24 12:25:00|345.42|343.42|345.37|343.37|345.42|343.42|345.37|343.37|5
1727180710000|2024-09-24 12:25:10|345.38|343.38|345.39|343.39|345.43|343.43|345.37|343.37|9
1727180720000|2024-09-24 12:25:20|345.37|343.37|345.29|343.29|345.37|343.37|345.29|343.29|5
1727180730000|2024-09-24 12:25:30|345.28|343.28|345.15|343.15|345.28|343.28|345.13|343.13|8
1727180740000|2024-09-24 12:25:40|345.14|343.14|345.17|343.17|345.18|343.18|345.14|343.14|7
1727180760000|2024-09-24 12:26:00|345.21|343.21|345.2|343.2|345.22|343.22|345.17|343.17|5
1727180770000|2024-09-24 12:26:10|345.17|343.17|345.21|343.21|345.21|343.21|345.17|343.17|3
1727180780000|2024-09-24 12:26:20|345.22|343.22|345.24|343.24|345.24|343.24|345.21|343.21|5
1727180790000|2024-09-24 12:26:30|345.23|343.23|345.23|343.23|345.29|343.29|345.22|343.22|10
1727180800000|2024-09-24 12:26:40|345.22|343.22|345.26|343.26|345.29|343.29|345.22|343.22|11
1727180810000|2024-09-24 12:26:50|345.23|343.23|345.34|343.34|345.34|343.34|345.22|343.22|17
1727180820000|2024-09-24 12:27:00|345.35|343.35|345.34|343.34|345.35|343.35|345.33|343.33|4
1727180830000|2024-09-24 12:27:10|345.32|343.32|345.31|343.31|345.34|343.34|345.31|343.31|4
1727180840000|2024-09-24 12:27:20|345.29|343.29|345.26|343.26|345.29|343.29|345.25|343.25|3
1727180850000|2024-09-24 12:27:30|345.25|343.25|345.26|343.26|345.28|343.28|345.23|343.23|10
1727180860000|2024-09-24 12:27:40|345.28|343.28|345.3|343.3|345.31|343.31|345.28|343.28|9
1727180870000|2024-09-24 12:27:50|345.29|343.29|345.15|343.15|345.29|343.29|345.15|343.15|14
1727180880000|2024-09-24 12:28:00|345.18|343.18|345.29|343.29|345.29|343.29|345.15|343.15|14
1727180890000|2024-09-24 12:28:10|345.33|343.33|345.19|343.19|345.33|343.33|345.19|343.19|12
1727180910000|2024-09-24 12:28:30|345.16|343.16|344.95|342.95|345.16|343.16|344.93|342.93|13
1727180920000|2024-09-24 12:28:40|344.96|342.96|344.98|342.98|345.01|343.01|344.96|342.96|8
1727180930000|2024-09-24 12:28:50|344.97|342.97|344.86|342.86|344.97|342.97|344.83|342.83|11
1727180940000|2024-09-24 12:29:00|344.85|342.85|344.86|342.86|344.86|342.86|344.81|342.81|5
1727180950000|2024-09-24 12:29:10|344.89|342.89|344.92|342.92|344.94|342.94|344.87|342.87|19
1727180960000|2024-09-24 12:29:20|344.88|342.88|344.91|342.91|344.91|342.91|344.86|342.86|8
1727180970000|2024-09-24 12:29:30|344.9|342.9|344.91|342.91|344.93|342.93|344.86|342.86|21
1727180980000|2024-09-24 12:29:40|344.87|342.87|344.88|342.88|344.91|342.91|344.87|342.87|15
1727180990000|2024-09-24 12:29:50|344.86|342.86|344.94|342.94|344.94|342.94|344.79|342.79|13
1727181000000|2024-09-24 12:30:00|344.9|342.9|344.88|342.88|344.94|342.94|344.87|342.87|9
1727181010000|2024-09-24 12:30:10|344.89|342.89|345.24|343.24|345.24|343.24|344.89|342.89|14
1727181020000|2024-09-24 12:30:20|345.23|343.23|345.22|343.22|345.23|343.23|345.21|343.21|5
1727181030000|2024-09-24 12:30:30|345.21|343.21|345.29|343.29|345.31|343.31|345.21|343.21|10
1727181040000|2024-09-24 12:30:40|345.3|343.3|345.3|343.3|345.3|343.3|345.28|343.28|7
1727181050000|2024-09-24 12:30:50|345.31|343.31|345.37|343.37|345.37|343.37|345.3|343.3|17
1727181060000|2024-09-24 12:31:00|345.35|343.35|345.35|343.35|345.38|343.38|345.34|343.34|13
1727181070000|2024-09-24 12:31:10|345.36|343.36|345.35|343.35|345.37|343.37|345.35|343.35|4
1727181080000|2024-09-24 12:31:20|345.36|343.36|345.38|343.38|345.39|343.39|345.36|343.36|8
1727181090000|2024-09-24 12:31:30|345.37|343.37|345.35|343.35|345.39|343.39|345.35|343.35|7
1727181100000|2024-09-24 12:31:40|345.39|343.39|345.41|343.41|345.42|343.42|345.39|343.39|10
1727181110000|2024-09-24 12:31:50|345.42|343.42|345.43|343.43|345.43|343.43|345.39|343.39|6
1727181120000|2024-09-24 12:32:00|345.41|343.41|345.41|343.41|345.41|343.41|345.36|343.36|5
1727181130000|2024-09-24 12:32:10|345.42|343.42|345.66|343.66|345.66|343.66|345.36|343.36|12
1727181140000|2024-09-24 12:32:20|345.64|343.64|345.64|343.64|345.66|343.66|345.64|343.64|5
1727181150000|2024-09-24 12:32:30|345.65|343.65|346.02|344.02|346.02|344.02|345.64|343.64|18
1727181160000|2024-09-24 12:32:40|346|344|346.97|344.97|346.97|344.97|345.94|343.94|10
1727181170000|2024-09-24 12:32:50|346.93|344.93|346.91|344.91|346.94|344.94|346.87|344.87|14
1727181180000|2024-09-24 12:33:00|346.95|344.95|346.65|344.65|346.95|344.95|346.64|344.64|21
1727181190000|2024-09-24 12:33:10|346.63|344.63|346.61|344.61|346.67|344.67|346.61|344.61|9
1727181200000|2024-09-24 12:33:20|346.62|344.62|346.9|344.9|347.01|345.01|346.61|344.61|12
1727181210000|2024-09-24 12:33:30|346.91|344.91|348.31|346.31|348.43|346.43|346.91|344.91|15
1727181220000|2024-09-24 12:33:40|348.32|346.32|348.15|346.15|348.34|346.34|348.15|346.15|13
1727181230000|2024-09-24 12:33:50|348.14|346.14|347.87|345.87|348.14|346.14|347.87|345.87|17
1727181240000|2024-09-24 12:34:00|347.88|345.88|347.98|345.98|348.03|346.03|347.88|345.88|15
1727181250000|2024-09-24 12:34:10|347.97|345.97|347.88|345.88|347.98|345.98|347.88|345.88|8
1727181270000|2024-09-24 12:34:30|347.87|345.87|347.87|345.87|347.87|345.87|347.87|345.87|1
1727181280000|2024-09-24 12:34:40|347.86|345.86|347.9|345.9|347.92|345.92|347.72|345.72|12
1727181290000|2024-09-24 12:34:50|347.88|345.88|347.78|345.78|347.89|345.89|347.77|345.77|14
1727181300000|2024-09-24 12:35:00|347.77|345.77|347.57|345.57|347.79|345.79|347.56|345.56|12
1727181310000|2024-09-24 12:35:10|347.63|345.63|347.64|345.64|347.65|345.65|347.63|345.63|5
1727181320000|2024-09-24 12:35:20|347.62|345.62|347.59|345.59|347.62|345.62|347.57|345.57|6
1727181330000|2024-09-24 12:35:30|347.64|345.64|347.68|345.68|347.68|345.68|347.64|345.64|8
1727181340000|2024-09-24 12:35:40|347.65|345.65|347.75|345.75|347.75|345.75|347.65|345.65|9
1727181350000|2024-09-24 12:35:50|347.74|345.74|347.72|345.72|347.77|345.77|347.72|345.72|4
1727181360000|2024-09-24 12:36:00|347.77|345.77|347.85|345.85|347.85|345.85|347.77|345.77|10
1727181370000|2024-09-24 12:36:10|347.83|345.83|347.29|345.29|347.83|345.83|347.29|345.29|19
1727181380000|2024-09-24 12:36:20|347.28|345.28|347.08|345.08|347.29|345.29|347.08|345.08|17
1727181390000|2024-09-24 12:36:30|347.09|345.09|346.97|344.97|347.15|345.15|346.97|344.97|15
1727181400000|2024-09-24 12:36:40|346.96|344.96|346.94|344.94|346.99|344.99|346.89|344.89|14
1727181410000|2024-09-24 12:36:50|346.95|344.95|347.06|345.06|347.07|345.07|346.95|344.95|12
1727181420000|2024-09-24 12:37:00|347.05|345.05|346.86|344.86|347.05|345.05|346.86|344.86|12
1727181430000|2024-09-24 12:37:10|346.85|344.85|346.85|344.85|346.86|344.86|346.85|344.85|3
1727181440000|2024-09-24 12:37:20|346.86|344.86|346.86|344.86|346.86|344.86|346.86|344.86|1
1727181480000|2024-09-24 12:38:00|346.92|344.92|346.93|344.93|346.94|344.94|346.92|344.92|3
1727181490000|2024-09-24 12:38:10|346.94|344.94|346.97|344.97|347.04|345.04|346.94|344.94|14
1727181500000|2024-09-24 12:38:20|346.93|344.93|346.86|344.86|346.94|344.94|346.85|344.85|9
1727181510000|2024-09-24 12:38:30|346.82|344.82|346.8|344.8|346.85|344.85|346.8|344.8|5
1727181520000|2024-09-24 12:38:40|346.83|344.83|346.85|344.85|346.85|344.85|346.82|344.82|3
1727181530000|2024-09-24 12:38:50|346.84|344.84|346.86|344.86|346.86|344.86|346.8|344.8|6
1727181540000|2024-09-24 12:39:00|346.81|344.81|346.86|344.86|346.86|344.86|346.8|344.8|3
1727181550000|2024-09-24 12:39:10|346.85|344.85|346.86|344.86|346.86|344.86|346.85|344.85|2
1727181560000|2024-09-24 12:39:20|346.82|344.82|346.81|344.81|346.82|344.82|346.81|344.81|2
1727181570000|2024-09-24 12:39:30|346.79|344.79|346.79|344.79|346.79|344.79|346.79|344.79|1
1727181580000|2024-09-24 12:39:40|346.78|344.78|346.71|344.71|346.8|344.8|346.64|344.64|10
1727181590000|2024-09-24 12:39:50|346.76|344.76|346.75|344.75|346.76|344.76|346.75|344.75|2
1727181600000|2024-09-24 12:40:00|346.79|344.79|346.75|344.75|346.8|344.8|346.75|344.75|3
1727181610000|2024-09-24 12:40:10|346.74|344.74|346.73|344.73|346.74|344.74|346.73|344.73|2
1727181620000|2024-09-24 12:40:20|346.74|344.74|346.74|344.74|346.74|344.74|346.74|344.74|1
1727181630000|2024-09-24 12:40:30|346.73|344.73|346.37|344.37|346.77|344.77|346.37|344.37|8
1727181640000|2024-09-24 12:40:40|346.5|344.5|346.52|344.52|346.52|344.52|346.5|344.5|3
1727181650000|2024-09-24 12:40:50|346.51|344.51|346.42|344.42|346.51|344.51|346.4|344.4|9
1727181660000|2024-09-24 12:41:00|346.41|344.41|346.31|344.31|346.41|344.41|346.28|344.28|9
1727181670000|2024-09-24 12:41:10|346.29|344.29|346.31|344.31|346.31|344.31|346.29|344.29|3
1727181680000|2024-09-24 12:41:20|346.38|344.38|346.43|344.43|346.43|344.43|346.38|344.38|3
1727181690000|2024-09-24 12:41:30|346.42|344.42|346.2|344.2|346.43|344.43|346.19|344.19|14
1727181700000|2024-09-24 12:41:40|346.21|344.21|346.09|344.09|346.21|344.21|346.08|344.08|9
1727181710000|2024-09-24 12:41:50|346.08|344.08|346.09|344.09|346.11|344.11|346.06|344.06|8
1727181720000|2024-09-24 12:42:00|346.1|344.1|346.06|344.06|346.13|344.13|346.06|344.06|10
1727181740000|2024-09-24 12:42:20|346.07|344.07|346.21|344.21|346.21|344.21|346.07|344.07|3
1727181750000|2024-09-24 12:42:30|346.18|344.18|346.2|344.2|346.21|344.21|346.18|344.18|5
1727181760000|2024-09-24 12:42:40|346.19|344.19|346.09|344.09|346.2|344.2|346.09|344.09|7
1727181770000|2024-09-24 12:42:50|346.1|344.1|346.24|344.24|346.24|344.24|346.1|344.1|16
1727181780000|2024-09-24 12:43:00|346.26|344.26|346.33|344.33|346.42|344.42|346.26|344.26|14
1727181790000|2024-09-24 12:43:10|346.37|344.37|346.33|344.33|346.37|344.37|346.33|344.33|10
1727181800000|2024-09-24 12:43:20|346.34|344.34|346.34|344.34|346.38|344.38|346.34|344.34|12
1727181810000|2024-09-24 12:43:30|346.35|344.35|346.4|344.4|346.4|344.4|346.35|344.35|11
1727181830000|2024-09-24 12:43:50|346.44|344.44|346.27|344.27|346.44|344.44|346.27|344.27|15
1727181840000|2024-09-24 12:44:00|346.29|344.29|346.16|344.16|346.29|344.29|346.16|344.16|12
1727181850000|2024-09-24 12:44:10|346.17|344.17|346.15|344.15|346.17|344.17|346.12|344.12|8
1727181860000|2024-09-24 12:44:20|346.16|344.16|346.12|344.12|346.16|344.16|346.1|344.1|12
1727181870000|2024-09-24 12:44:30|346.08|344.08|345.91|343.91|346.08|344.08|345.89|343.89|9
1727181880000|2024-09-24 12:44:40|345.9|343.9|345.71|343.71|345.9|343.9|345.64|343.64|14
1727181890000|2024-09-24 12:44:50|345.73|343.73|345.71|343.71|345.76|343.76|345.7|343.7|11
1727181900000|2024-09-24 12:45:00|345.72|343.72|345.71|343.71|345.74|343.74|345.71|343.71|15
1727181910000|2024-09-24 12:45:10|345.73|343.73|345.77|343.77|345.77|343.77|345.71|343.71|12
1727181920000|2024-09-24 12:45:20|345.75|343.75|345.78|343.78|345.78|343.78|345.73|343.73|7
1727181930000|2024-09-24 12:45:30|345.84|343.84|345.81|343.81|345.89|343.89|345.79|343.79|8
1727181940000|2024-09-24 12:45:40|345.82|343.82|345.84|343.84|345.84|343.84|345.81|343.81|9
1727181950000|2024-09-24 12:45:50|345.83|343.83|345.83|343.83|345.84|343.84|345.83|343.83|3
1727181960000|2024-09-24 12:46:00|345.84|343.84|346.03|344.03|346.03|344.03|345.82|343.82|16
1727181970000|2024-09-24 12:46:10|346.07|344.07|346.1|344.1|346.1|344.1|346.03|344.03|11
1727181980000|2024-09-24 12:46:20|346.11|344.11|346.12|344.12|346.14|344.14|346.1|344.1|10
1727181990000|2024-09-24 12:46:30|346.13|344.13|345.99|343.99|346.13|344.13|345.99|343.99|16
1727182000000|2024-09-24 12:46:40|345.98|343.98|345.98|343.98|346.04|344.04|345.95|343.95|15
1727182010000|2024-09-24 12:46:50|345.97|343.97|345.77|343.77|345.98|343.98|345.77|343.77|13
1727182020000|2024-09-24 12:47:00|345.76|343.76|345.67|343.67|345.76|343.76|345.67|343.67|20
1727182030000|2024-09-24 12:47:10|345.66|343.66|345.63|343.63|345.66|343.66|345.63|343.63|4
1727182040000|2024-09-24 12:47:20|345.62|343.62|345.26|343.26|345.62|343.62|345.21|343.21|23
1727182050000|2024-09-24 12:47:30|345.24|343.24|345.23|343.23|345.27|343.27|345.22|343.22|15
1727182060000|2024-09-24 12:47:40|345.24|343.24|345.24|343.24|345.27|343.27|345.2|343.2|21
1727182070000|2024-09-24 12:47:50|345.25|343.25|345.28|343.28|345.28|343.28|345.25|343.25|4
1727182080000|2024-09-24 12:48:00|345.25|343.25|345.26|343.26|345.28|343.28|345.24|343.24|9
1727182090000|2024-09-24 12:48:10|345.25|343.25|345.15|343.15|345.26|343.26|345.15|343.15|7
1727182100000|2024-09-24 12:48:20|345.14|343.14|345.03|343.03|345.25|343.25|344.98|342.98|14
1727182120000|2024-09-24 12:48:40|345|343|344.98|342.98|345.03|343.03|344.98|342.98|12
1727182130000|2024-09-24 12:48:50|345.01|343.01|345.03|343.03|345.03|343.03|345.01|343.01|3
1727182140000|2024-09-24 12:49:00|344.99|342.99|344.9|342.9|344.99|342.99|344.9|342.9|7
1727182150000|2024-09-24 12:49:10|344.91|342.91|344.84|342.84|344.91|342.91|344.84|342.84|15
1727182160000|2024-09-24 12:49:20|344.85|342.85|344.67|342.67|344.88|342.88|344.64|342.64|16
1727182170000|2024-09-24 12:49:30|344.64|342.64|344.6|342.6|344.64|342.64|344.55|342.55|16
1727182180000|2024-09-24 12:49:40|344.61|342.61|344.67|342.67|344.67|342.67|344.58|342.58|8
1727182200000|2024-09-24 12:50:00|344.64|342.64|344.52|342.52|344.65|342.65|344.52|342.52|11
1727182210000|2024-09-24 12:50:10|344.53|342.53|344.52|342.52|344.56|342.56|344.52|342.52|10
1727182220000|2024-09-24 12:50:20|344.49|342.49|344.29|342.29|344.49|342.49|344.29|342.29|21
1727182230000|2024-09-24 12:50:30|344.3|342.3|344.31|342.31|344.37|342.37|344.3|342.3|15
1727182240000|2024-09-24 12:50:40|344.33|342.33|344.49|342.49|344.5|342.5|344.33|342.33|15
1727182250000|2024-09-24 12:50:50|344.48|342.48|344.35|342.35|344.49|342.49|344.35|342.35|24
1727182260000|2024-09-24 12:51:00|344.38|342.38|344.34|342.34|344.5|342.5|344.33|342.33|19
1727182270000|2024-09-24 12:51:10|344.33|342.33|344.44|342.44|344.44|342.44|344.29|342.29|15
1727182280000|2024-09-24 12:51:20|344.46|342.46|344.56|342.56|344.56|342.56|344.46|342.46|15
1727182290000|2024-09-24 12:51:30|344.57|342.57|344.56|342.56|344.59|342.59|344.53|342.53|11
1727182300000|2024-09-24 12:51:40|344.55|342.55|344.72|342.72|344.72|342.72|344.53|342.53|7
1727182310000|2024-09-24 12:51:50|344.71|342.71|344.76|342.76|344.77|342.77|344.71|342.71|5
1727182320000|2024-09-24 12:52:00|344.75|342.75|344.69|342.69|344.75|342.75|344.69|342.69|5
1727182330000|2024-09-24 12:52:10|344.67|342.67|344.65|342.65|344.67|342.67|344.63|342.63|4
1727182340000|2024-09-24 12:52:20|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|1
1727182350000|2024-09-24 12:52:30|344.6|342.6|344.6|342.6|344.6|342.6|344.58|342.58|9
1727182360000|2024-09-24 12:52:40|344.62|342.62|344.6|342.6|344.66|342.66|344.6|342.6|5
1727182370000|2024-09-24 12:52:50|344.59|342.59|344.08|342.08|344.59|342.59|344.04|342.04|20
1727182380000|2024-09-24 12:53:00|344.12|342.12|344.38|342.38|344.39|342.39|344.12|342.12|14
1727182390000|2024-09-24 12:53:10|344.39|342.39|344.25|342.25|344.39|342.39|344.17|342.17|15
1727182400000|2024-09-24 12:53:20|344.26|342.26|344.32|342.32|344.36|342.36|344.25|342.25|8
1727182410000|2024-09-24 12:53:30|344.29|342.29|344.24|342.24|344.29|342.29|344.21|342.21|13
1727182420000|2024-09-24 12:53:40|344.25|342.25|344.37|342.37|344.41|342.41|344.25|342.25|16
1727182430000|2024-09-24 12:53:50|344.39|342.39|344.4|342.4|344.4|342.4|344.39|342.39|4
1727182440000|2024-09-24 12:54:00|344.37|342.37|344.34|342.34|344.43|342.43|344.34|342.34|10
1727182450000|2024-09-24 12:54:10|344.33|342.33|344.33|342.33|344.37|342.37|344.33|342.33|3
1727182460000|2024-09-24 12:54:20|344.34|342.34|344.49|342.49|344.5|342.5|344.34|342.34|8
1727182470000|2024-09-24 12:54:30|344.47|342.47|344.52|342.52|344.52|342.52|344.47|342.47|4
1727182480000|2024-09-24 12:54:40|344.58|342.58|344.53|342.53|344.6|342.6|344.53|342.53|11
1727182490000|2024-09-24 12:54:50|344.55|342.55|344.61|342.61|344.63|342.63|344.55|342.55|6
1727182500000|2024-09-24 12:55:00|344.62|342.62|344.55|342.55|344.63|342.63|344.54|342.54|10
1727182510000|2024-09-24 12:55:10|344.56|342.56|344.57|342.57|344.58|342.58|344.55|342.55|10
1727182520000|2024-09-24 12:55:20|344.56|342.56|344.6|342.6|344.6|342.6|344.54|342.54|12
1727182530000|2024-09-24 12:55:30|344.58|342.58|344.57|342.57|344.58|342.58|344.57|342.57|4
1727182540000|2024-09-24 12:55:40|344.52|342.52|344.41|342.41|344.53|342.53|344.38|342.38|14
1727182550000|2024-09-24 12:55:50|344.4|342.4|344.26|342.26|344.4|342.4|344.21|342.21|12
1727182560000|2024-09-24 12:56:00|344.27|342.27|344.31|342.31|344.31|342.31|344.27|342.27|3
1727182570000|2024-09-24 12:56:10|344.33|342.33|344.51|342.51|344.51|342.51|344.33|342.33|7
1727182580000|2024-09-24 12:56:20|344.53|342.53|344.54|342.54|344.54|342.54|344.51|342.51|5
1727182590000|2024-09-24 12:56:30|344.58|342.58|344.58|342.58|344.59|342.59|344.57|342.57|4
1727182600000|2024-09-24 12:56:40|344.6|342.6|344.66|342.66|344.68|342.68|344.6|342.6|10
1727182610000|2024-09-24 12:56:50|344.68|342.68|344.68|342.68|344.68|342.68|344.68|342.68|1
1727182620000|2024-09-24 12:57:00|344.7|342.7|344.66|342.66|344.7|342.7|344.63|342.63|9
1727182630000|2024-09-24 12:57:10|344.67|342.67|344.57|342.57|344.72|342.72|344.57|342.57|6
1727182640000|2024-09-24 12:57:20|344.58|342.58|344.67|342.67|344.67|342.67|344.58|342.58|5
1727182650000|2024-09-24 12:57:30|344.66|342.66|344.63|342.63|344.66|342.66|344.63|342.63|4
1727182660000|2024-09-24 12:57:40|344.65|342.65|344.7|342.7|344.74|342.74|344.65|342.65|11
1727182670000|2024-09-24 12:57:50|344.68|342.68|344.63|342.63|344.68|342.68|344.58|342.58|7
1727182680000|2024-09-24 12:58:00|344.62|342.62|344.51|342.51|344.62|342.62|344.51|342.51|8
1727182690000|2024-09-24 12:58:10|344.52|342.52|344.64|342.64|344.64|342.64|344.52|342.52|10
1727182700000|2024-09-24 12:58:20|344.66|342.66|344.66|342.66|344.66|342.66|344.66|342.66|1
1727182710000|2024-09-24 12:58:30|344.7|342.7|344.64|342.64|344.7|342.7|344.64|342.64|12
1727182720000|2024-09-24 12:58:40|344.59|342.59|344.35|342.35|344.64|342.64|344.35|342.35|12
1727182730000|2024-09-24 12:58:50|344.34|342.34|344.35|342.35|344.36|342.36|344.34|342.34|10
1727182740000|2024-09-24 12:59:00|344.34|342.34|344.38|342.38|344.4|342.4|344.34|342.34|9
1727182750000|2024-09-24 12:59:10|344.37|342.37|344.34|342.34|344.38|342.38|344.34|342.34|4
1727182780000|2024-09-24 12:59:40|344.38|342.38|344.42|342.42|344.42|342.42|344.38|342.38|2
1727182790000|2024-09-24 12:59:50|344.38|342.38|344.42|342.42|344.42|342.42|344.38|342.38|8
1727182800000|2024-09-24 13:00:00|344.39|342.39|344.38|342.38|344.39|342.39|344.34|342.34|4
1727182810000|2024-09-24 13:00:10|344.39|342.39|344.69|342.69|344.72|342.72|344.39|342.39|12
1727182820000|2024-09-24 13:00:20|344.68|342.68|344.56|342.56|344.71|342.71|344.54|342.54|18
1727182830000|2024-09-24 13:00:30|344.53|342.53|344.31|342.31|344.56|342.56|344.31|342.31|8
1727182840000|2024-09-24 13:00:40|344.27|342.27|344.25|342.25|344.27|342.27|344.22|342.22|20
1727182850000|2024-09-24 13:00:50|344.26|342.26|344.4|342.4|344.42|342.42|344.26|342.26|17
1727182860000|2024-09-24 13:01:00|344.38|342.38|344.39|342.39|344.39|342.39|344.36|342.36|11
1727182870000|2024-09-24 13:01:10|344.41|342.41|344.34|342.34|344.41|342.41|344.31|342.31|13
1727182880000|2024-09-24 13:01:20|344.33|342.33|344.34|342.34|344.34|342.34|344.32|342.32|3
1727182890000|2024-09-24 13:01:30|344.35|342.35|344.41|342.41|344.41|342.41|344.34|342.34|5
1727182900000|2024-09-24 13:01:40|344.4|342.4|344.35|342.35|344.4|342.4|344.33|342.33|10
1727182910000|2024-09-24 13:01:50|344.37|342.37|344.44|342.44|344.47|342.47|344.37|342.37|11
1727182920000|2024-09-24 13:02:00|344.47|342.47|344.6|342.6|344.6|342.6|344.47|342.47|4
1727182930000|2024-09-24 13:02:10|344.61|342.61|344.82|342.82|344.82|342.82|344.61|342.61|5
1727182940000|2024-09-24 13:02:20|344.79|342.79|344.81|342.81|344.81|342.81|344.79|342.79|4
1727182950000|2024-09-24 13:02:30|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|1
1727182990000|2024-09-24 13:03:10|344.78|342.78|344.61|342.61|344.78|342.78|344.59|342.59|6
1727183000000|2024-09-24 13:03:20|344.6|342.6|344.62|342.62|344.68|342.68|344.6|342.6|14
1727183010000|2024-09-24 13:03:30|344.6|342.6|344.62|342.62|344.67|342.67|344.6|342.6|9
1727183020000|2024-09-24 13:03:40|344.63|342.63|344.67|342.67|344.68|342.68|344.63|342.63|9
1727183040000|2024-09-24 13:04:00|344.68|342.68|344.67|342.67|344.68|342.68|344.67|342.67|2
1727183050000|2024-09-24 13:04:10|344.68|342.68|344.69|342.69|344.69|342.69|344.68|342.68|2
1727183060000|2024-09-24 13:04:20|344.7|342.7|344.69|342.69|344.7|342.7|344.69|342.69|2
1727183070000|2024-09-24 13:04:30|344.68|342.68|344.62|342.62|344.69|342.69|344.59|342.59|11
1727183080000|2024-09-24 13:04:40|344.63|342.63|344.63|342.63|344.65|342.65|344.62|342.62|13
1727183090000|2024-09-24 13:04:50|344.62|342.62|344.66|342.66|344.66|342.66|344.61|342.61|7
1727183100000|2024-09-24 13:05:00|344.67|342.67|344.75|342.75|344.79|342.79|344.67|342.67|10
1727183110000|2024-09-24 13:05:10|344.74|342.74|344.73|342.73|344.75|342.75|344.71|342.71|13
1727183120000|2024-09-24 13:05:20|344.74|342.74|344.74|342.74|344.76|342.76|344.72|342.72|9
1727183130000|2024-09-24 13:05:30|344.75|342.75|344.72|342.72|344.75|342.75|344.72|342.72|6
1727183140000|2024-09-24 13:05:40|344.73|342.73|344.75|342.75|344.75|342.75|344.73|342.73|3
1727183160000|2024-09-24 13:06:00|344.76|342.76|344.81|342.81|344.81|342.81|344.76|342.76|7
1727183170000|2024-09-24 13:06:10|344.77|342.77|344.81|342.81|344.81|342.81|344.77|342.77|3
1727183180000|2024-09-24 13:06:20|344.76|342.76|344.79|342.79|344.79|342.79|344.76|342.76|6
1727183190000|2024-09-24 13:06:30|344.78|342.78|344.82|342.82|344.82|342.82|344.76|342.76|7
1727183200000|2024-09-24 13:06:40|344.81|342.81|344.68|342.68|344.82|342.82|344.67|342.67|9
1727183210000|2024-09-24 13:06:50|344.64|342.64|344.59|342.59|344.64|342.64|344.53|342.53|11
1727183220000|2024-09-24 13:07:00|344.6|342.6|344.66|342.66|344.66|342.66|344.58|342.58|11
1727183230000|2024-09-24 13:07:10|344.63|342.63|344.53|342.53|344.65|342.65|344.53|342.53|17
1727183240000|2024-09-24 13:07:20|344.52|342.52|344.39|342.39|344.52|342.52|344.39|342.39|9
1727183250000|2024-09-24 13:07:30|344.38|342.38|344.58|342.58|344.59|342.59|344.37|342.37|11
1727183260000|2024-09-24 13:07:40|344.52|342.52|344.5|342.5|344.52|342.52|344.47|342.47|6
1727183270000|2024-09-24 13:07:50|344.45|342.45|344.43|342.43|344.47|342.47|344.39|342.39|15
1727183280000|2024-09-24 13:08:00|344.41|342.41|344.44|342.44|344.44|342.44|344.41|342.41|3
1727183290000|2024-09-24 13:08:10|344.47|342.47|344.5|342.5|344.5|342.5|344.47|342.47|9
1727183300000|2024-09-24 13:08:20|344.51|342.51|344.55|342.55|344.55|342.55|344.51|342.51|4
1727183310000|2024-09-24 13:08:30|344.58|342.58|344.68|342.68|344.68|342.68|344.58|342.58|4
1727183330000|2024-09-24 13:08:50|344.73|342.73|344.69|342.69|344.73|342.73|344.66|342.66|11
1727183340000|2024-09-24 13:09:00|344.68|342.68|344.6|342.6|344.68|342.68|344.6|342.6|5
1727183350000|2024-09-24 13:09:10|344.59|342.59|344.63|342.63|344.63|342.63|344.58|342.58|6
1727183360000|2024-09-24 13:09:20|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|1
1727183370000|2024-09-24 13:09:30|344.78|342.78|344.79|342.79|344.79|342.79|344.78|342.78|2
1727183380000|2024-09-24 13:09:40|344.84|342.84|344.87|342.87|344.87|342.87|344.84|342.84|4
1727183390000|2024-09-24 13:09:50|344.88|342.88|344.89|342.89|344.89|342.89|344.88|342.88|4
1727183400000|2024-09-24 13:10:00|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|1
1727183410000|2024-09-24 13:10:10|344.84|342.84|344.84|342.84|344.84|342.84|344.84|342.84|1
1727183420000|2024-09-24 13:10:20|344.85|342.85|344.86|342.86|344.86|342.86|344.85|342.85|2
1727183430000|2024-09-24 13:10:30|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|1
1727183440000|2024-09-24 13:10:40|344.96|342.96|344.99|342.99|344.99|342.99|344.96|342.96|2
1727183450000|2024-09-24 13:10:50|345.04|343.04|345.03|343.03|345.04|343.04|344.99|342.99|4
1727183460000|2024-09-24 13:11:00|345.04|343.04|344.99|342.99|345.04|343.04|344.99|342.99|6
1727183480000|2024-09-24 13:11:20|345.01|343.01|344.99|342.99|345.01|343.01|344.99|342.99|2
1727183520000|2024-09-24 13:12:00|345.03|343.03|345.06|343.06|345.06|343.06|345.03|343.03|2
1727183530000|2024-09-24 13:12:10|345.09|343.09|345.11|343.11|345.11|343.11|345|343|9
1727183540000|2024-09-24 13:12:20|345.19|343.19|345.15|343.15|345.19|343.19|345.15|343.15|2
1727183550000|2024-09-24 13:12:30|345.17|343.17|345.21|343.21|345.21|343.21|345.15|343.15|7
1727183560000|2024-09-24 13:12:40|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|1
1727183570000|2024-09-24 13:12:50|345.23|343.23|345.25|343.25|345.25|343.25|345.23|343.23|2
1727183580000|2024-09-24 13:13:00|345.22|343.22|345.35|343.35|345.35|343.35|345.22|343.22|8
1727183590000|2024-09-24 13:13:10|345.36|343.36|345.31|343.31|345.4|343.4|345.28|343.28|9
1727183600000|2024-09-24 13:13:20|345.32|343.32|345.32|343.32|345.32|343.32|345.32|343.32|1
1727183610000|2024-09-24 13:13:30|345.37|343.37|345.37|343.37|345.37|343.37|345.37|343.37|1
1727183620000|2024-09-24 13:13:40|345.34|343.34|345.29|343.29|345.34|343.34|345.28|343.28|3
1727183630000|2024-09-24 13:13:50|345.28|343.28|345.35|343.35|345.35|343.35|345.28|343.28|6
1727183640000|2024-09-24 13:14:00|345.36|343.36|345.28|343.28|345.36|343.36|345.28|343.28|2
1727183700000|2024-09-24 13:15:00|345.35|343.35|345.35|343.35|345.35|343.35|345.35|343.35|1
1727183710000|2024-09-24 13:15:10|345.37|343.37|345.39|343.39|345.39|343.39|345.37|343.37|2
1727183720000|2024-09-24 13:15:20|345.4|343.4|345.49|343.49|345.49|343.49|345.4|343.4|2
1727183730000|2024-09-24 13:15:30|345.44|343.44|345.44|343.44|345.45|343.45|345.44|343.44|7
1727183740000|2024-09-24 13:15:40|345.41|343.41|345.42|343.42|345.42|343.42|345.4|343.4|5
1727183750000|2024-09-24 13:15:50|345.41|343.41|345.48|343.48|345.48|343.48|345.41|343.41|8
1727183760000|2024-09-24 13:16:00|345.47|343.47|345.48|343.48|345.48|343.48|345.47|343.47|2
1727183770000|2024-09-24 13:16:10|345.49|343.49|345.3|343.3|345.49|343.49|345.28|343.28|10
1727183780000|2024-09-24 13:16:20|345.29|343.29|345.31|343.31|345.31|343.31|345.27|343.27|5
1727183790000|2024-09-24 13:16:30|345.3|343.3|345.31|343.31|345.31|343.31|345.29|343.29|10
1727183800000|2024-09-24 13:16:40|345.32|343.32|345.32|343.32|345.32|343.32|345.31|343.31|7
1727183810000|2024-09-24 13:16:50|345.31|343.31|345.47|343.47|345.47|343.47|345.31|343.31|12
1727183820000|2024-09-24 13:17:00|345.48|343.48|345.47|343.47|345.48|343.48|345.47|343.47|2
1727183830000|2024-09-24 13:17:10|345.48|343.48|345.36|343.36|345.48|343.48|345.36|343.36|6
1727183840000|2024-09-24 13:17:20|345.39|343.39|345.45|343.45|345.45|343.45|345.39|343.39|12
1727183850000|2024-09-24 13:17:30|345.44|343.44|345.5|343.5|345.5|343.5|345.44|343.44|5
1727183860000|2024-09-24 13:17:40|345.43|343.43|345.41|343.41|345.43|343.43|345.41|343.41|6
1727183870000|2024-09-24 13:17:50|345.42|343.42|345.49|343.49|345.49|343.49|345.42|343.42|7
1727183880000|2024-09-24 13:18:00|345.48|343.48|345.46|343.46|345.48|343.48|345.46|343.46|3
1727183890000|2024-09-24 13:18:10|345.39|343.39|345.41|343.41|345.41|343.41|345.39|343.39|9
1727183900000|2024-09-24 13:18:20|345.4|343.4|345.45|343.45|345.46|343.46|345.38|343.38|13
1727183910000|2024-09-24 13:18:30|345.47|343.47|345.45|343.45|345.47|343.47|345.45|343.45|2
1727183920000|2024-09-24 13:18:40|345.44|343.44|345.43|343.43|345.44|343.44|345.41|343.41|6
1727183930000|2024-09-24 13:18:50|345.44|343.44|345.47|343.47|345.47|343.47|345.43|343.43|14
1727183940000|2024-09-24 13:19:00|345.46|343.46|345.48|343.48|345.48|343.48|345.46|343.46|15
1727183950000|2024-09-24 13:19:10|345.47|343.47|345.44|343.44|345.48|343.48|345.43|343.43|8
1727183980000|2024-09-24 13:19:40|345.41|343.41|345.42|343.42|345.42|343.42|345.41|343.41|2
1727183990000|2024-09-24 13:19:50|345.45|343.45|345.47|343.47|345.47|343.47|345.45|343.45|3
1727184000000|2024-09-24 13:20:00|345.48|343.48|345.51|343.51|345.51|343.51|345.48|343.48|4
1727184010000|2024-09-24 13:20:10|345.52|343.52|345.62|343.62|345.62|343.62|345.52|343.52|10
1727184020000|2024-09-24 13:20:20|345.65|343.65|345.81|343.81|345.81|343.81|345.65|343.65|6
1727184030000|2024-09-24 13:20:30|345.82|343.82|345.84|343.84|345.84|343.84|345.82|343.82|3
1727184040000|2024-09-24 13:20:40|345.83|343.83|345.84|343.84|345.85|343.85|345.83|343.83|4
1727184050000|2024-09-24 13:20:50|345.85|343.85|345.9|343.9|345.9|343.9|345.84|343.84|3
1727184070000|2024-09-24 13:21:10|345.84|343.84|345.82|343.82|345.84|343.84|345.82|343.82|2
1727184080000|2024-09-24 13:21:20|345.86|343.86|345.82|343.82|345.86|343.86|345.82|343.82|2
1727184110000|2024-09-24 13:21:50|345.87|343.87|345.86|343.86|345.87|343.87|345.82|343.82|6
1727184120000|2024-09-24 13:22:00|345.92|343.92|345.94|343.94|345.94|343.94|345.92|343.92|3
1727184130000|2024-09-24 13:22:10|346|344|346.06|344.06|346.06|344.06|346|344|6
1727184140000|2024-09-24 13:22:20|346.05|344.05|346.05|344.05|346.05|344.05|346.05|344.05|1
1727184150000|2024-09-24 13:22:30|346.04|344.04|346.01|344.01|346.05|344.05|346.01|344.01|4
1727184160000|2024-09-24 13:22:40|346|344|346.01|344.01|346.01|344.01|345.99|343.99|4
1727184170000|2024-09-24 13:22:50|345.99|343.99|345.89|343.89|346.01|344.01|345.86|343.86|11
1727184180000|2024-09-24 13:23:00|345.87|343.87|345.86|343.86|345.88|343.88|345.84|343.84|17
1727184190000|2024-09-24 13:23:10|345.85|343.85|345.75|343.75|345.88|343.88|345.7|343.7|16
1727184200000|2024-09-24 13:23:20|345.74|343.74|345.74|343.74|345.74|343.74|345.74|343.74|1
1727184220000|2024-09-24 13:23:40|345.71|343.71|345.72|343.72|345.73|343.73|345.7|343.7|8
1727184230000|2024-09-24 13:23:50|345.75|343.75|345.58|343.58|345.75|343.75|345.56|343.56|10
1727184240000|2024-09-24 13:24:00|345.59|343.59|345.62|343.62|345.62|343.62|345.58|343.58|9
1727184250000|2024-09-24 13:24:10|345.61|343.61|345.7|343.7|345.72|343.72|345.61|343.61|7
1727184260000|2024-09-24 13:24:20|345.71|343.71|345.73|343.73|345.73|343.73|345.7|343.7|4
1727184270000|2024-09-24 13:24:30|345.72|343.72|345.73|343.73|345.73|343.73|345.72|343.72|2
1727184280000|2024-09-24 13:24:40|345.74|343.74|345.74|343.74|345.74|343.74|345.74|343.74|1
1727184290000|2024-09-24 13:24:50|345.76|343.76|345.75|343.75|345.76|343.76|345.75|343.75|2
1727184300000|2024-09-24 13:25:00|345.72|343.72|345.67|343.67|345.74|343.74|345.67|343.67|6
1727184310000|2024-09-24 13:25:10|345.64|343.64|345.64|343.64|345.68|343.68|345.64|343.64|10
1727184320000|2024-09-24 13:25:20|345.65|343.65|345.64|343.64|345.65|343.65|345.64|343.64|2
1727184330000|2024-09-24 13:25:30|345.65|343.65|345.65|343.65|345.65|343.65|345.65|343.65|1
1727184340000|2024-09-24 13:25:40|345.63|343.63|345.53|343.53|345.63|343.63|345.46|343.46|17
1727184350000|2024-09-24 13:25:50|345.52|343.52|345.53|343.53|345.53|343.53|345.51|343.51|9
1727184360000|2024-09-24 13:26:00|345.52|343.52|345.37|343.37|345.52|343.52|345.37|343.37|8
1727184380000|2024-09-24 13:26:20|345.33|343.33|345.2|343.2|345.37|343.37|345.15|343.15|20
1727184390000|2024-09-24 13:26:30|345.21|343.21|345.2|343.2|345.23|343.23|345.2|343.2|12
1727184400000|2024-09-24 13:26:40|345.22|343.22|345.16|343.16|345.22|343.22|345.14|343.14|9
1727184410000|2024-09-24 13:26:50|345.15|343.15|345.15|343.15|345.15|343.15|345.15|343.15|1
1727184420000|2024-09-24 13:27:00|345.12|343.12|345.05|343.05|345.12|343.12|345.05|343.05|5
1727184430000|2024-09-24 13:27:10|345.08|343.08|345.07|343.07|345.08|343.08|345.07|343.07|2
1727184440000|2024-09-24 13:27:20|345.08|343.08|345.05|343.05|345.08|343.08|345.05|343.05|10
1727184450000|2024-09-24 13:27:30|345.01|343.01|345.04|343.04|345.04|343.04|344.97|342.97|13
1727184460000|2024-09-24 13:27:40|345.05|343.05|345.1|343.1|345.1|343.1|345.05|343.05|7
1727184470000|2024-09-24 13:27:50|345.09|343.09|345.04|343.04|345.1|343.1|345.03|343.03|11
1727184480000|2024-09-24 13:28:00|345.07|343.07|345.03|343.03|345.07|343.07|345.03|343.03|3
1727184490000|2024-09-24 13:28:10|345.02|343.02|345.06|343.06|345.09|343.09|344.97|342.97|18
1727184500000|2024-09-24 13:28:20|345.07|343.07|345.14|343.14|345.14|343.14|345.06|343.06|15
1727184520000|2024-09-24 13:28:40|345.15|343.15|345.14|343.14|345.15|343.15|345.13|343.13|4
1727184530000|2024-09-24 13:28:50|345.15|343.15|345.13|343.13|345.15|343.15|345.13|343.13|7
1727184540000|2024-09-24 13:29:00|345.14|343.14|345.07|343.07|345.14|343.14|345.05|343.05|7
1727184550000|2024-09-24 13:29:10|345.05|343.05|345.11|343.11|345.11|343.11|345.01|343.01|16
1727184560000|2024-09-24 13:29:20|345.15|343.15|345.22|343.22|345.22|343.22|345.15|343.15|7
1727184570000|2024-09-24 13:29:30|345.2|343.2|345.24|343.24|345.24|343.24|345.2|343.2|7
1727184580000|2024-09-24 13:29:40|345.18|343.18|345.2|343.2|345.21|343.21|345.18|343.18|4
1727184590000|2024-09-24 13:29:50|345.18|343.18|345.12|343.12|345.18|343.18|345.1|343.1|7
1727184600000|2024-09-24 13:30:00|345.1|343.1|345.37|343.37|345.37|343.37|345.09|343.09|18
1727184610000|2024-09-24 13:30:10|345.38|343.38|345.51|343.51|345.56|343.56|345.38|343.38|18
1727184620000|2024-09-24 13:30:20|345.53|343.53|345.58|343.58|345.58|343.58|345.53|343.53|5
1727184630000|2024-09-24 13:30:30|345.59|343.59|345.61|343.61|345.61|343.61|345.59|343.59|3
1727184640000|2024-09-24 13:30:40|345.58|343.58|345.47|343.47|345.59|343.59|345.46|343.46|21
1727184650000|2024-09-24 13:30:50|345.46|343.46|345.49|343.49|345.55|343.55|345.46|343.46|17
1727184660000|2024-09-24 13:31:00|345.51|343.51|345.23|343.23|345.51|343.51|345.23|343.23|18
1727184670000|2024-09-24 13:31:10|345.24|343.24|345.55|343.55|345.55|343.55|345.24|343.24|14
1727184680000|2024-09-24 13:31:20|345.56|343.56|345.38|343.38|345.56|343.56|345.38|343.38|13
1727184690000|2024-09-24 13:31:30|345.39|343.39|345.52|343.52|345.52|343.52|345.38|343.38|15
1727184700000|2024-09-24 13:31:40|345.51|343.51|345.51|343.51|345.51|343.51|345.49|343.49|3
1727184710000|2024-09-24 13:31:50|345.46|343.46|345.43|343.43|345.49|343.49|345.43|343.43|10
1727184720000|2024-09-24 13:32:00|345.45|343.45|345.62|343.62|345.62|343.62|345.41|343.41|17
1727184730000|2024-09-24 13:32:10|345.6|343.6|345.58|343.58|345.6|343.6|345.58|343.58|2
1727184740000|2024-09-24 13:32:20|345.56|343.56|345.6|343.6|345.6|343.6|345.56|343.56|5
1727184750000|2024-09-24 13:32:30|345.61|343.61|345.77|343.77|345.78|343.78|345.61|343.61|8
1727184760000|2024-09-24 13:32:40|345.78|343.78|345.88|343.88|345.88|343.88|345.78|343.78|8
1727184770000|2024-09-24 13:32:50|345.89|343.89|346.09|344.09|346.09|344.09|345.89|343.89|10
1727184780000|2024-09-24 13:33:00|346.1|344.1|346.07|344.07|346.1|344.1|346.05|344.05|7
1727184790000|2024-09-24 13:33:10|345.96|343.96|346|344|346|344|345.96|343.96|4
1727184800000|2024-09-24 13:33:20|346.01|344.01|346.03|344.03|346.03|344.03|345.99|343.99|6
1727184810000|2024-09-24 13:33:30|346.04|344.04|345.89|343.89|346.04|344.04|345.88|343.88|9
1727184820000|2024-09-24 13:33:40|345.88|343.88|345.66|343.66|345.89|343.89|345.59|343.59|20
1727184830000|2024-09-24 13:33:50|345.65|343.65|345.67|343.67|345.68|343.68|345.63|343.63|12
1727184840000|2024-09-24 13:34:00|345.65|343.65|345.36|343.36|345.65|343.65|345.29|343.29|15
1727184850000|2024-09-24 13:34:10|345.45|343.45|345.55|343.55|345.55|343.55|345.4|343.4|13
1727184860000|2024-09-24 13:34:20|345.56|343.56|345.79|343.79|345.81|343.81|345.56|343.56|19
1727184870000|2024-09-24 13:34:30|345.77|343.77|345.91|343.91|345.91|343.91|345.77|343.77|16
1727184880000|2024-09-24 13:34:40|345.92|343.92|345.9|343.9|345.95|343.95|345.86|343.86|12
1727184890000|2024-09-24 13:34:50|345.89|343.89|345.91|343.91|345.93|343.93|345.87|343.87|17
1727184900000|2024-09-24 13:35:00|345.92|343.92|346.05|344.05|346.05|344.05|345.92|343.92|9
1727184910000|2024-09-24 13:35:10|346.04|344.04|345.99|343.99|346.05|344.05|345.95|343.95|16
1727184920000|2024-09-24 13:35:20|346|344|345.87|343.87|346|344|345.82|343.82|15
1727184930000|2024-09-24 13:35:30|345.86|343.86|345.9|343.9|345.9|343.9|345.86|343.86|16
1727184940000|2024-09-24 13:35:40|345.91|343.91|346.02|344.02|346.02|344.02|345.91|343.91|6
1727184950000|2024-09-24 13:35:50|346.03|344.03|346.04|344.04|346.05|344.05|346|344|16
1727184960000|2024-09-24 13:36:00|346.05|344.05|346.08|344.08|346.08|344.08|346.03|344.03|12
1727184970000|2024-09-24 13:36:10|346.07|344.07|346.09|344.09|346.09|344.09|346.07|344.07|13
1727184980000|2024-09-24 13:36:20|346.1|344.1|346.23|344.23|346.23|344.23|346.1|344.1|5
1727184990000|2024-09-24 13:36:30|346.24|344.24|346.46|344.46|346.47|344.47|346.24|344.24|14
1727185000000|2024-09-24 13:36:40|346.47|344.47|346.41|344.41|346.48|344.48|346.4|344.4|4
1727185010000|2024-09-24 13:36:50|346.34|344.34|346.14|344.14|346.39|344.39|346.03|344.03|23
1727185020000|2024-09-24 13:37:00|346.15|344.15|346.32|344.32|346.33|344.33|346.14|344.14|19
1727185030000|2024-09-24 13:37:10|346.33|344.33|346.27|344.27|346.33|344.33|346.26|344.26|9
1727185040000|2024-09-24 13:37:20|346.28|344.28|346.28|344.28|346.29|344.29|346.28|344.28|3
1727185050000|2024-09-24 13:37:30|346.27|344.27|346.39|344.39|346.39|344.39|346.25|344.25|9
1727185060000|2024-09-24 13:37:40|346.4|344.4|346.37|344.37|346.4|344.4|346.37|344.37|4
1727185070000|2024-09-24 13:37:50|346.33|344.33|346.41|344.41|346.41|344.41|346.33|344.33|8
1727185080000|2024-09-24 13:38:00|346.42|344.42|346.43|344.43|346.43|344.43|346.4|344.4|9
1727185090000|2024-09-24 13:38:10|346.42|344.42|346.25|344.25|346.42|344.42|346.23|344.23|9
1727185100000|2024-09-24 13:38:20|346.26|344.26|346.38|344.38|346.38|344.38|346.26|344.26|15
1727185110000|2024-09-24 13:38:30|346.39|344.39|346.38|344.38|346.43|344.43|346.36|344.36|13
1727185120000|2024-09-24 13:38:40|346.39|344.39|346.4|344.4|346.4|344.4|346.36|344.36|15
1727185130000|2024-09-24 13:38:50|346.39|344.39|346.4|344.4|346.4|344.4|346.36|344.36|12
1727185140000|2024-09-24 13:39:00|346.39|344.39|346.44|344.44|346.44|344.44|346.39|344.39|6
1727185150000|2024-09-24 13:39:10|346.45|344.45|346.49|344.49|346.49|344.49|346.45|344.45|5
1727185160000|2024-09-24 13:39:20|346.5|344.5|346.5|344.5|346.5|344.5|346.5|344.5|1
1727185180000|2024-09-24 13:39:40|346.48|344.48|346.14|344.14|346.48|344.48|346.12|344.12|14
1727185190000|2024-09-24 13:39:50|346.13|344.13|346.16|344.16|346.16|344.16|346.13|344.13|10
1727185200000|2024-09-24 13:40:00|346.15|344.15|346.26|344.26|346.26|344.26|346.1|344.1|15
1727185210000|2024-09-24 13:40:10|346.27|344.27|346.11|344.11|346.27|344.27|346.09|344.09|16
1727185220000|2024-09-24 13:40:20|346.09|344.09|346.08|344.08|346.1|344.1|346.08|344.08|12
1727185230000|2024-09-24 13:40:30|346.05|344.05|345.9|343.9|346.08|344.08|345.86|343.86|22
1727185240000|2024-09-24 13:40:40|345.89|343.89|345.77|343.77|345.91|343.91|345.74|343.74|20
1727185250000|2024-09-24 13:40:50|345.78|343.78|345.85|343.85|345.87|343.87|345.78|343.78|13
1727185260000|2024-09-24 13:41:00|345.86|343.86|345.74|343.74|345.87|343.87|345.72|343.72|15
1727185270000|2024-09-24 13:41:10|345.76|343.76|345.9|343.9|345.9|343.9|345.74|343.74|13
1727185280000|2024-09-24 13:41:20|345.93|343.93|346|344|346|344|345.93|343.93|8
1727185290000|2024-09-24 13:41:30|346.03|344.03|345.96|343.96|346.03|344.03|345.95|343.95|4
1727185300000|2024-09-24 13:41:40|345.97|343.97|345.96|343.96|345.98|343.98|345.96|343.96|3
1727185310000|2024-09-24 13:41:50|345.95|343.95|345.91|343.91|345.95|343.95|345.9|343.9|3
1727185320000|2024-09-24 13:42:00|345.89|343.89|345.87|343.87|345.89|343.89|345.81|343.81|14
1727185330000|2024-09-24 13:42:10|345.86|343.86|345.73|343.73|345.87|343.87|345.7|343.7|19
1727185340000|2024-09-24 13:42:20|345.74|343.74|345.73|343.73|345.74|343.74|345.71|343.71|6
1727185350000|2024-09-24 13:42:30|345.74|343.74|345.83|343.83|345.83|343.83|345.73|343.73|17
1727185360000|2024-09-24 13:42:40|345.86|343.86|345.87|343.87|345.89|343.89|345.86|343.86|11
1727185370000|2024-09-24 13:42:50|345.86|343.86|345.89|343.89|345.89|343.89|345.85|343.85|9
1727185380000|2024-09-24 13:43:00|345.87|343.87|345.8|343.8|345.87|343.87|345.79|343.79|10
1727185390000|2024-09-24 13:43:10|345.79|343.79|345.66|343.66|345.79|343.79|345.64|343.64|17
1727185400000|2024-09-24 13:43:20|345.65|343.65|345.67|343.67|345.67|343.67|345.65|343.65|12
1727185410000|2024-09-24 13:43:30|345.68|343.68|345.68|343.68|345.68|343.68|345.68|343.68|1
1727185420000|2024-09-24 13:43:40|345.69|343.69|345.92|343.92|345.92|343.92|345.69|343.69|10
1727185430000|2024-09-24 13:43:50|345.91|343.91|345.92|343.92|345.92|343.92|345.89|343.89|7
1727185440000|2024-09-24 13:44:00|345.93|343.93|346.2|344.2|346.2|344.2|345.93|343.93|9
1727185450000|2024-09-24 13:44:10|346.18|344.18|346.17|344.17|346.19|344.19|346.17|344.17|7
1727185460000|2024-09-24 13:44:20|346.15|344.15|346.12|344.12|346.18|344.18|346.12|344.12|20
1727185470000|2024-09-24 13:44:30|346.11|344.11|346.12|344.12|346.12|344.12|346.03|344.03|11
1727185480000|2024-09-24 13:44:40|346.16|344.16|346.2|344.2|346.23|344.23|346.16|344.16|21
1727185490000|2024-09-24 13:44:50|346.21|344.21|346.18|344.18|346.23|344.23|346.18|344.18|12
1727185500000|2024-09-24 13:45:00|346.16|344.16|346.1|344.1|346.16|344.16|346.1|344.1|21
1727185510000|2024-09-24 13:45:10|346.12|344.12|346.05|344.05|346.15|344.15|346.04|344.04|18
1727185520000|2024-09-24 13:45:20|346.04|344.04|346.08|344.08|346.09|344.09|346|344|16
1727185530000|2024-09-24 13:45:30|346.07|344.07|346.12|344.12|346.12|344.12|346.03|344.03|16
1727185540000|2024-09-24 13:45:40|346.1|344.1|346.21|344.21|346.21|344.21|346.1|344.1|13
1727185550000|2024-09-24 13:45:50|346.22|344.22|346.28|344.28|346.3|344.3|346.2|344.2|8
1727185560000|2024-09-24 13:46:00|346.29|344.29|346.39|344.39|346.39|344.39|346.29|344.29|8
1727185570000|2024-09-24 13:46:10|346.37|344.37|346.61|344.61|346.61|344.61|346.37|344.37|14
1727185580000|2024-09-24 13:46:20|346.53|344.53|346.59|344.59|346.66|344.66|346.53|344.53|12
1727185590000|2024-09-24 13:46:30|346.6|344.6|346.37|344.37|346.63|344.63|346.36|344.36|19
1727185600000|2024-09-24 13:46:40|346.38|344.38|346.38|344.38|346.45|344.45|346.36|344.36|18
1727185610000|2024-09-24 13:46:50|346.39|344.39|346.4|344.4|346.49|344.49|346.39|344.39|23
1727185620000|2024-09-24 13:47:00|346.41|344.41|346.57|344.57|346.6|344.6|346.41|344.41|20
1727185630000|2024-09-24 13:47:10|346.58|344.58|346.63|344.63|346.7|344.7|346.58|344.58|17
1727185640000|2024-09-24 13:47:20|346.59|344.59|346.58|344.58|346.59|344.59|346.45|344.45|22
1727185650000|2024-09-24 13:47:30|346.59|344.59|346.52|344.52|346.62|344.62|346.49|344.49|24
1727185660000|2024-09-24 13:47:40|346.53|344.53|346.57|344.57|346.57|344.57|346.5|344.5|19
1727185670000|2024-09-24 13:47:50|346.56|344.56|346.66|344.66|346.67|344.67|346.55|344.55|22
1727185680000|2024-09-24 13:48:00|346.65|344.65|346.62|344.62|346.65|344.65|346.62|344.62|2
1727185690000|2024-09-24 13:48:10|346.58|344.58|346.6|344.6|346.6|344.6|346.52|344.52|19
1727185700000|2024-09-24 13:48:20|346.61|344.61|346.62|344.62|346.62|344.62|346.58|344.58|10
1727185710000|2024-09-24 13:48:30|346.63|344.63|346.64|344.64|346.66|344.66|346.63|344.63|8
1727185720000|2024-09-24 13:48:40|346.66|344.66|346.53|344.53|346.66|344.66|346.52|344.52|18
1727185730000|2024-09-24 13:48:50|346.52|344.52|346.55|344.55|346.55|344.55|346.52|344.52|6
1727185740000|2024-09-24 13:49:00|346.54|344.54|346.53|344.53|346.54|344.54|346.45|344.45|12
1727185750000|2024-09-24 13:49:10|346.54|344.54|346.36|344.36|346.55|344.55|346.23|344.23|18
1727185760000|2024-09-24 13:49:20|346.35|344.35|346.37|344.37|346.37|344.37|346.33|344.33|11
1727185770000|2024-09-24 13:49:30|346.36|344.36|346.31|344.31|346.36|344.36|346.29|344.29|6
1727185780000|2024-09-24 13:49:40|346.3|344.3|346.39|344.39|346.41|344.41|346.28|344.28|15
1727185790000|2024-09-24 13:49:50|346.4|344.4|346.46|344.46|346.48|344.48|346.4|344.4|12
1727185800000|2024-09-24 13:50:00|346.48|344.48|346.11|344.11|346.5|344.5|346.09|344.09|22
1727185810000|2024-09-24 13:50:10|346.1|344.1|346.22|344.22|346.27|344.27|346.09|344.09|18
1727185820000|2024-09-24 13:50:20|346.21|344.21|346.32|344.32|346.32|344.32|346.21|344.21|22
1727185830000|2024-09-24 13:50:30|346.33|344.33|346.66|344.66|346.67|344.67|346.33|344.33|13
1727185840000|2024-09-24 13:50:40|346.68|344.68|346.22|344.22|346.68|344.68|346.21|344.21|20
1727185850000|2024-09-24 13:50:50|346.21|344.21|346.3|344.3|346.4|344.4|346.21|344.21|18
1727185860000|2024-09-24 13:51:00|346.27|344.27|346.36|344.36|346.36|344.36|346.2|344.2|17
1727185870000|2024-09-24 13:51:10|346.35|344.35|346.32|344.32|346.36|344.36|346.32|344.32|7
1727185880000|2024-09-24 13:51:20|346.31|344.31|346.13|344.13|346.31|344.31|346.13|344.13|18
1727185890000|2024-09-24 13:51:30|346.1|344.1|346.21|344.21|346.21|344.21|346.07|344.07|14
1727185900000|2024-09-24 13:51:40|346.22|344.22|346.21|344.21|346.22|344.22|346.14|344.14|16
1727185910000|2024-09-24 13:51:50|346.22|344.22|346.3|344.3|346.32|344.32|346.22|344.22|15
1727185920000|2024-09-24 13:52:00|346.29|344.29|346.25|344.25|346.34|344.34|346.22|344.22|22
1727185930000|2024-09-24 13:52:10|346.26|344.26|346.28|344.28|346.32|344.32|346.23|344.23|18
1727185940000|2024-09-24 13:52:20|346.27|344.27|346.26|344.26|346.27|344.27|346.22|344.22|21
1727185950000|2024-09-24 13:52:30|346.27|344.27|346.27|344.27|346.31|344.31|346.21|344.21|18
1727185960000|2024-09-24 13:52:40|346.29|344.29|346.21|344.21|346.3|344.3|346.17|344.17|20
1727185970000|2024-09-24 13:52:50|346.24|344.24|346.24|344.24|346.25|344.25|346.21|344.21|10
1727185980000|2024-09-24 13:53:00|346.23|344.23|346.23|344.23|346.23|344.23|346.22|344.22|3
1727185990000|2024-09-24 13:53:10|346.22|344.22|346.19|344.19|346.24|344.24|346.19|344.19|12
1727186000000|2024-09-24 13:53:20|346.18|344.18|346.08|344.08|346.18|344.18|346.06|344.06|9
1727186010000|2024-09-24 13:53:30|346.09|344.09|346.08|344.08|346.21|344.21|346.08|344.08|20
1727186020000|2024-09-24 13:53:40|346.07|344.07|346.13|344.13|346.13|344.13|346.07|344.07|8
1727186030000|2024-09-24 13:53:50|346.22|344.22|346.21|344.21|346.22|344.22|346.19|344.19|15
1727186040000|2024-09-24 13:54:00|346.2|344.2|346.13|344.13|346.2|344.2|346.13|344.13|9
1727186050000|2024-09-24 13:54:10|346.12|344.12|346.13|344.13|346.14|344.14|346.03|344.03|18
1727186060000|2024-09-24 13:54:20|346.14|344.14|346.06|344.06|346.15|344.15|346.06|344.06|10
1727186070000|2024-09-24 13:54:30|346.03|344.03|346.01|344.01|346.03|344.03|345.98|343.98|4
1727186100000|2024-09-24 13:55:00|346.07|344.07|346.14|344.14|346.15|344.15|346.07|344.07|10
1727186110000|2024-09-24 13:55:10|346.15|344.15|346.19|344.19|346.23|344.23|346.15|344.15|10
1727186120000|2024-09-24 13:55:20|346.13|344.13|346.11|344.11|346.16|344.16|346.04|344.04|13
1727186130000|2024-09-24 13:55:30|346.15|344.15|346.17|344.17|346.18|344.18|346.14|344.14|17
1727186140000|2024-09-24 13:55:40|346.19|344.19|346.23|344.23|346.24|344.24|346.18|344.18|15
1727186150000|2024-09-24 13:55:50|346.21|344.21|346.07|344.07|346.22|344.22|346.06|344.06|8
1727186160000|2024-09-24 13:56:00|346.05|344.05|346.08|344.08|346.08|344.08|346.03|344.03|14
1727186170000|2024-09-24 13:56:10|346.06|344.06|346.01|344.01|346.06|344.06|346.01|344.01|10
1727186180000|2024-09-24 13:56:20|346.02|344.02|346|344|346.03|344.03|346|344|5
1727186190000|2024-09-24 13:56:30|345.99|343.99|346|344|346.01|344.01|345.97|343.97|7
1727186200000|2024-09-24 13:56:40|345.99|343.99|345.95|343.95|346.01|344.01|345.93|343.93|11
1727186210000|2024-09-24 13:56:50|345.98|343.98|345.95|343.95|345.98|343.98|345.95|343.95|4
1727186220000|2024-09-24 13:57:00|345.98|343.98|345.93|343.93|346.01|344.01|345.93|343.93|12
1727186230000|2024-09-24 13:57:10|346.01|344.01|346.01|344.01|346.01|344.01|345.92|343.92|12
1727186240000|2024-09-24 13:57:20|346|344|345.99|343.99|346.01|344.01|345.93|343.93|18
1727186250000|2024-09-24 13:57:30|345.98|343.98|345.98|343.98|346|344|345.92|343.92|10
1727186260000|2024-09-24 13:57:40|345.95|343.95|345.73|343.73|345.99|343.99|345.73|343.73|12
1727186270000|2024-09-24 13:57:50|345.72|343.72|345.69|343.69|345.72|343.72|345.69|343.69|7
1727186280000|2024-09-24 13:58:00|345.68|343.68|345.67|343.67|345.68|343.68|345.66|343.66|4
1727186290000|2024-09-24 13:58:10|345.71|343.71|345.7|343.7|345.71|343.71|345.67|343.67|8
1727186300000|2024-09-24 13:58:20|345.71|343.71|345.55|343.55|345.71|343.71|345.55|343.55|27
1727186310000|2024-09-24 13:58:30|345.57|343.57|345.44|343.44|345.57|343.57|345.42|343.42|19
1727186320000|2024-09-24 13:58:40|345.45|343.45|345.42|343.42|345.45|343.45|345.41|343.41|15
1727186330000|2024-09-24 13:58:50|345.41|343.41|345.33|343.33|345.42|343.42|345.32|343.32|19
1727186340000|2024-09-24 13:59:00|345.31|343.31|345.26|343.26|345.33|343.33|345.26|343.26|8
1727186350000|2024-09-24 13:59:10|345.25|343.25|345.18|343.18|345.25|343.25|345.16|343.16|18
1727186360000|2024-09-24 13:59:20|345.17|343.17|345.22|343.22|345.28|343.28|345.17|343.17|11
1727186370000|2024-09-24 13:59:30|345.2|343.2|345.16|343.16|345.21|343.21|345.15|343.15|13
1727186380000|2024-09-24 13:59:40|345.13|343.13|345.07|343.07|345.15|343.15|345.07|343.07|9
1727186390000|2024-09-24 13:59:50|345.01|343.01|344.82|342.82|345.07|343.07|344.8|342.8|19
1727186400000|2024-09-24 14:00:00|344.83|342.83|344.67|342.67|344.85|342.85|344.67|342.67|15
1727186410000|2024-09-24 14:00:10|344.68|342.68|344.32|342.32|344.69|342.69|344.26|342.26|21
1727186420000|2024-09-24 14:00:20|344.26|342.26|344.01|342.01|344.26|342.26|343.98|341.98|25
1727186430000|2024-09-24 14:00:30|344|342|344.05|342.05|344.06|342.06|343.85|341.85|27
1727186440000|2024-09-24 14:00:40|344.03|342.03|344.08|342.08|344.09|342.09|343.97|341.97|22
1727186450000|2024-09-24 14:00:50|344.09|342.09|343.86|341.86|344.09|342.09|343.85|341.85|20
1727186460000|2024-09-24 14:01:00|343.85|341.85|343.82|341.82|343.85|341.85|343.81|341.81|6
1727186470000|2024-09-24 14:01:10|343.79|341.79|343.9|341.9|343.91|341.91|343.77|341.77|20
1727186480000|2024-09-24 14:01:20|343.89|341.89|344.01|342.01|344.04|342.04|343.87|341.87|19
1727186490000|2024-09-24 14:01:30|344.02|342.02|343.8|341.8|344.04|342.04|343.8|341.8|17
1727186500000|2024-09-24 14:01:40|343.82|341.82|343.5|341.5|343.82|341.82|343.46|341.46|18
1727186510000|2024-09-24 14:01:50|343.49|341.49|343.44|341.44|343.5|341.5|343.41|341.41|18
1727186520000|2024-09-24 14:02:00|343.4|341.4|343.36|341.36|343.44|341.44|343.35|341.35|25
1727186530000|2024-09-24 14:02:10|343.37|341.37|343.38|341.38|343.39|341.39|343.34|341.34|20
1727186540000|2024-09-24 14:02:20|343.36|341.36|343.37|341.37|343.41|341.41|343.32|341.32|16
1727186550000|2024-09-24 14:02:30|343.38|341.38|342.96|340.96|343.38|341.38|342.93|340.93|22
1727186560000|2024-09-24 14:02:40|342.87|340.87|342.53|340.53|342.96|340.96|342.5|340.5|11
1727186570000|2024-09-24 14:02:50|342.51|340.51|342.47|340.47|342.53|340.53|342.35|340.35|19
1727186580000|2024-09-24 14:03:00|342.46|340.46|342.18|340.18|342.46|340.46|342.17|340.17|18
1727186590000|2024-09-24 14:03:10|342.23|340.23|342.42|340.42|342.52|340.52|342.23|340.23|25
1727186600000|2024-09-24 14:03:20|342.37|340.37|342.21|340.21|342.41|340.41|342.2|340.2|14
1727186610000|2024-09-24 14:03:30|342.19|340.19|342.08|340.08|342.3|340.3|342.08|340.08|14
1727186620000|2024-09-24 14:03:40|342.17|340.17|342.06|340.06|342.17|340.17|342.06|340.06|17
1727186630000|2024-09-24 14:03:50|342.09|340.09|342.21|340.21|342.22|340.22|342.09|340.09|19
1727186640000|2024-09-24 14:04:00|342.22|340.22|342.21|340.21|342.32|340.32|342.21|340.21|10
1727186650000|2024-09-24 14:04:10|342.13|340.13|342.12|340.12|342.13|340.13|342.08|340.08|18
1727186660000|2024-09-24 14:04:20|342.13|340.13|342.06|340.06|342.13|340.13|342|340|26
1727186670000|2024-09-24 14:04:30|342.07|340.07|342.11|340.11|342.12|340.12|341.88|339.88|27
1727186680000|2024-09-24 14:04:40|342.1|340.1|342.31|340.31|342.31|340.31|342.1|340.1|12
1727186690000|2024-09-24 14:04:50|342.32|340.32|342.54|340.54|342.64|340.64|342.31|340.31|11
1727186700000|2024-09-24 14:05:00|342.6|340.6|342.54|340.54|342.63|340.63|342.51|340.51|11
1727186710000|2024-09-24 14:05:10|342.49|340.49|342.51|340.51|342.54|340.54|342.39|340.39|20
1727186720000|2024-09-24 14:05:20|342.49|340.49|342.55|340.55|342.55|340.55|342.35|340.35|19
1727186730000|2024-09-24 14:05:30|342.54|340.54|342.78|340.78|342.78|340.78|342.46|340.46|25
1727186740000|2024-09-24 14:05:40|342.76|340.76|342.47|340.47|342.76|340.76|342.47|340.47|24
1727186750000|2024-09-24 14:05:50|342.46|340.46|342.34|340.34|342.48|340.48|342.34|340.34|23
1727186760000|2024-09-24 14:06:00|342.3|340.3|342.51|340.51|342.51|340.51|342.19|340.19|15
1727186770000|2024-09-24 14:06:10|342.53|340.53|342.57|340.57|342.57|340.57|342.48|340.48|9
1727186780000|2024-09-24 14:06:20|342.58|340.58|342.52|340.52|342.59|340.59|342.51|340.51|11
1727186790000|2024-09-24 14:06:30|342.51|340.51|342.51|340.51|342.53|340.53|342.51|340.51|11
1727186800000|2024-09-24 14:06:40|342.52|340.52|342.87|340.87|342.87|340.87|342.52|340.52|11
1727186810000|2024-09-24 14:06:50|342.88|340.88|342.9|340.9|342.9|340.9|342.88|340.88|3
1727186820000|2024-09-24 14:07:00|342.91|340.91|344.05|342.05|344.05|342.05|342.91|340.91|18
1727186830000|2024-09-24 14:07:10|343.96|341.96|344.11|342.11|344.25|342.25|343.93|341.93|22
1727186840000|2024-09-24 14:07:20|344.15|342.15|344.11|342.11|344.17|342.17|344.11|342.11|17
1727186850000|2024-09-24 14:07:30|344.07|342.07|344.07|342.07|344.07|342.07|344.07|342.07|1
1727186860000|2024-09-24 14:07:40|344.06|342.06|344.03|342.03|344.07|342.07|343.97|341.97|11
1727186870000|2024-09-24 14:07:50|344.01|342.01|343.99|341.99|344.01|342.01|343.98|341.98|17
1727186880000|2024-09-24 14:08:00|343.98|341.98|344.29|342.29|344.29|342.29|343.97|341.97|18
1727186890000|2024-09-24 14:08:10|344.3|342.3|344.51|342.51|344.51|342.51|344.3|342.3|7
1727186900000|2024-09-24 14:08:20|344.47|342.47|344.32|342.32|344.51|342.51|344.32|342.32|18
1727186910000|2024-09-24 14:08:30|344.36|342.36|344.03|342.03|344.36|342.36|344|342|27
1727186920000|2024-09-24 14:08:40|344.02|342.02|343.96|341.96|344.02|342.02|343.95|341.95|17
1727186930000|2024-09-24 14:08:50|343.93|341.93|344.04|342.04|344.17|342.17|343.93|341.93|26
1727186940000|2024-09-24 14:09:00|344.01|342.01|343.49|341.49|344.07|342.07|343.49|341.49|26
1727186950000|2024-09-24 14:09:10|343.53|341.53|343.59|341.59|343.64|341.64|343.53|341.53|22
1727186960000|2024-09-24 14:09:20|343.58|341.58|343.69|341.69|343.69|341.69|343.58|341.58|9
1727186970000|2024-09-24 14:09:30|343.7|341.7|343.95|341.95|344.05|342.05|343.7|341.7|19
1727186980000|2024-09-24 14:09:40|343.96|341.96|343.96|341.96|344.04|342.04|343.87|341.87|21
1727186990000|2024-09-24 14:09:50|343.95|341.95|343.84|341.84|343.95|341.95|343.83|341.83|18
1727187000000|2024-09-24 14:10:00|343.85|341.85|344.1|342.1|344.12|342.12|343.85|341.85|20
1727187010000|2024-09-24 14:10:10|344.11|342.11|344.07|342.07|344.14|342.14|344.07|342.07|8
1727187020000|2024-09-24 14:10:20|344.04|342.04|344.14|342.14|344.14|342.14|344.04|342.04|11
1727187030000|2024-09-24 14:10:30|344.13|342.13|344.14|342.14|344.14|342.14|344.08|342.08|8
1727187040000|2024-09-24 14:10:40|344.15|342.15|344.12|342.12|344.15|342.15|344.07|342.07|16
1727187050000|2024-09-24 14:10:50|344.13|342.13|344.52|342.52|344.52|342.52|344.13|342.13|11
1727187060000|2024-09-24 14:11:00|344.56|342.56|344.78|342.78|344.78|342.78|344.56|342.56|8
1727187070000|2024-09-24 14:11:10|344.73|342.73|344.73|342.73|344.73|342.73|344.71|342.71|4
1727187080000|2024-09-24 14:11:20|344.6|342.6|344.45|342.45|344.6|342.6|344.39|342.39|25
1727187090000|2024-09-24 14:11:30|344.43|342.43|343.81|341.81|344.48|342.48|343.81|341.81|22
1727187100000|2024-09-24 14:11:40|343.71|341.71|343.32|341.32|343.71|341.71|343.18|341.18|27
1727187110000|2024-09-24 14:11:50|343.33|341.33|343.37|341.37|343.45|341.45|343.32|341.32|24
1727187120000|2024-09-24 14:12:00|343.3|341.3|343.35|341.35|343.44|341.44|343.28|341.28|21
1727187130000|2024-09-24 14:12:10|343.41|341.41|343.48|341.48|343.51|341.51|343.31|341.31|24
1727187140000|2024-09-24 14:12:20|343.49|341.49|343.59|341.59|343.69|341.69|343.47|341.47|24
1727187150000|2024-09-24 14:12:30|343.58|341.58|343.44|341.44|343.59|341.59|343.4|341.4|20
1727187160000|2024-09-24 14:12:40|343.46|341.46|343.67|341.67|343.74|341.74|343.46|341.46|21
1727187170000|2024-09-24 14:12:50|343.66|341.66|343.46|341.46|343.66|341.66|343.41|341.41|21
1727187180000|2024-09-24 14:13:00|343.47|341.47|343.28|341.28|343.47|341.47|343.21|341.21|26
1727187190000|2024-09-24 14:13:10|343.29|341.29|343.08|341.08|343.3|341.3|343.02|341.02|28
1727187200000|2024-09-24 14:13:20|343.09|341.09|343.22|341.22|343.23|341.23|343.09|341.09|11
1727187210000|2024-09-24 14:13:30|343.21|341.21|343.15|341.15|343.3|341.3|343.09|341.09|29
1727187220000|2024-09-24 14:13:40|343.14|341.14|343.18|341.18|343.18|341.18|343.06|341.06|26
1727187230000|2024-09-24 14:13:50|343.19|341.19|342.87|340.87|343.19|341.19|342.87|340.87|18
1727187240000|2024-09-24 14:14:00|342.88|340.88|342.92|340.92|342.92|340.92|342.88|340.88|5
1727187250000|2024-09-24 14:14:10|342.93|340.93|343.24|341.24|343.25|341.25|342.93|340.93|18
1727187260000|2024-09-24 14:14:20|343.25|341.25|343.26|341.26|343.27|341.27|343.24|341.24|6
1727187270000|2024-09-24 14:14:30|343.24|341.24|343.18|341.18|343.24|341.24|343.18|341.18|14
1727187280000|2024-09-24 14:14:40|343.06|341.06|342.91|340.91|343.06|341.06|342.91|340.91|14
1727187290000|2024-09-24 14:14:50|342.94|340.94|342.93|340.93|342.97|340.97|342.93|340.93|6
1727187300000|2024-09-24 14:15:00|342.92|340.92|342.49|340.49|342.97|340.97|342.45|340.45|24
1727187310000|2024-09-24 14:15:10|342.47|340.47|342.37|340.37|342.47|340.47|342.36|340.36|23
1727187320000|2024-09-24 14:15:20|342.36|340.36|342.41|340.41|342.41|340.41|342.35|340.35|10
1727187330000|2024-09-24 14:15:30|342.4|340.4|342.61|340.61|342.61|340.61|342.4|340.4|18
1727187340000|2024-09-24 14:15:40|342.59|340.59|343.1|341.1|343.1|341.1|342.59|340.59|21
1727187350000|2024-09-24 14:15:50|343.12|341.12|343.1|341.1|343.12|341.12|343|341|11
1727187360000|2024-09-24 14:16:00|343.11|341.11|342.98|340.98|343.25|341.25|342.95|340.95|26
1727187370000|2024-09-24 14:16:10|343.01|341.01|343.02|341.02|343.06|341.06|342.97|340.97|17
1727187380000|2024-09-24 14:16:20|343.03|341.03|343.07|341.07|343.09|341.09|342.86|340.86|26
1727187390000|2024-09-24 14:16:30|343.04|341.04|343.17|341.17|343.2|341.2|343.04|341.04|17
1727187400000|2024-09-24 14:16:40|343.27|341.27|343.27|341.27|343.35|341.35|343.27|341.27|9
1727187410000|2024-09-24 14:16:50|343.25|341.25|343.27|341.27|343.27|341.27|343.21|341.21|6
1727187420000|2024-09-24 14:17:00|343.22|341.22|343.27|341.27|343.27|341.27|343.18|341.18|19
1727187430000|2024-09-24 14:17:10|343.15|341.15|343.12|341.12|343.15|341.15|343.08|341.08|5
1727187440000|2024-09-24 14:17:20|343.11|341.11|343.04|341.04|343.12|341.12|342.89|340.89|22
1727187450000|2024-09-24 14:17:30|343.06|341.06|343.05|341.05|343.09|341.09|343|341|17
1727187460000|2024-09-24 14:17:40|343.04|341.04|343.1|341.1|343.14|341.14|343|341|28
1727187470000|2024-09-24 14:17:50|343.11|341.11|342.83|340.83|343.12|341.12|342.77|340.77|22
1727187480000|2024-09-24 14:18:00|342.82|340.82|342.77|340.77|342.83|340.83|342.77|340.77|15
1727187490000|2024-09-24 14:18:10|342.75|340.75|342.85|340.85|342.87|340.87|342.69|340.69|22
1727187500000|2024-09-24 14:18:20|342.86|340.86|342.9|340.9|342.93|340.93|342.8|340.8|23
1727187510000|2024-09-24 14:18:30|342.91|340.91|342.85|340.85|342.96|340.96|342.85|340.85|21
1727187520000|2024-09-24 14:18:40|342.79|340.79|342.98|340.98|342.98|340.98|342.79|340.79|13
1727187530000|2024-09-24 14:18:50|343.02|341.02|343.04|341.04|343.05|341.05|343|341|18
1727187540000|2024-09-24 14:19:00|343.03|341.03|343.06|341.06|343.07|341.07|343.03|341.03|7
1727187550000|2024-09-24 14:19:10|343.11|341.11|343|341|343.13|341.13|343|341|20
1727187560000|2024-09-24 14:19:20|342.98|340.98|342.93|340.93|342.98|340.98|342.84|340.84|18
1727187570000|2024-09-24 14:19:30|342.92|340.92|342.78|340.78|342.94|340.94|342.77|340.77|24
1727187580000|2024-09-24 14:19:40|342.77|340.77|342.54|340.54|342.8|340.8|342.54|340.54|19
1727187590000|2024-09-24 14:19:50|342.53|340.53|342.58|340.58|342.58|340.58|342.49|340.49|13
1727187600000|2024-09-24 14:20:00|342.59|340.59|342.86|340.86|342.86|340.86|342.55|340.55|19
1727187610000|2024-09-24 14:20:10|342.84|340.84|342.93|340.93|342.94|340.94|342.83|340.83|13
1727187620000|2024-09-24 14:20:20|342.97|340.97|342.92|340.92|342.99|340.99|342.87|340.87|17
1727187630000|2024-09-24 14:20:30|342.9|340.9|342.89|340.89|342.9|340.9|342.89|340.89|2
1727187640000|2024-09-24 14:20:40|342.82|340.82|342.6|340.6|342.82|340.82|342.58|340.58|22
1727187660000|2024-09-24 14:21:00|342.61|340.61|342.82|340.82|342.88|340.88|342.61|340.61|15
1727187670000|2024-09-24 14:21:10|342.81|340.81|342.78|340.78|342.83|340.83|342.75|340.75|14
1727187680000|2024-09-24 14:21:20|342.79|340.79|342.63|340.63|342.79|340.79|342.61|340.61|20
1727187690000|2024-09-24 14:21:30|342.62|340.62|342.64|340.64|342.66|340.66|342.59|340.59|17
1727187700000|2024-09-24 14:21:40|342.66|340.66|342.91|340.91|342.91|340.91|342.64|340.64|9
1727187710000|2024-09-24 14:21:50|342.92|340.92|343.02|341.02|343.02|341.02|342.92|340.92|5
1727187720000|2024-09-24 14:22:00|343|341|342.69|340.69|343|341|342.69|340.69|8
1727187730000|2024-09-24 14:22:10|342.64|340.64|342.65|340.65|342.65|340.65|342.61|340.61|6
1727187740000|2024-09-24 14:22:20|342.66|340.66|342.74|340.74|342.74|340.74|342.66|340.66|2
1727187750000|2024-09-24 14:22:30|342.75|340.75|343|341|343.14|341.14|342.75|340.75|25
1727187760000|2024-09-24 14:22:40|343.01|341.01|343.02|341.02|343.03|341.03|343|341|10
1727187770000|2024-09-24 14:22:50|343.03|341.03|342.91|340.91|343.08|341.08|342.91|340.91|24
1727187780000|2024-09-24 14:23:00|342.9|340.9|342.11|340.11|342.9|340.9|342.05|340.05|24
1727187790000|2024-09-24 14:23:10|342.12|340.12|342.19|340.19|342.19|340.19|342.08|340.08|27
1727187800000|2024-09-24 14:23:20|342.21|340.21|341.91|339.91|342.22|340.22|341.91|339.91|15
1727187810000|2024-09-24 14:23:30|341.93|339.93|341.86|339.86|342.11|340.11|341.82|339.82|26
1727187820000|2024-09-24 14:23:40|341.89|339.89|342|340|342.02|340.02|341.81|339.81|24
1727187830000|2024-09-24 14:23:50|342.01|340.01|341.7|339.7|342.01|340.01|341.69|339.69|26
1727187840000|2024-09-24 14:24:00|341.68|339.68|341.56|339.56|341.68|339.68|341.49|339.49|30
1727187850000|2024-09-24 14:24:10|341.55|339.55|341.68|339.68|341.68|339.68|341.5|339.5|17
1727187860000|2024-09-24 14:24:20|341.69|339.69|341.84|339.84|341.87|339.87|341.68|339.68|18
1727187870000|2024-09-24 14:24:30|341.85|339.85|341.92|339.92|341.92|339.92|341.84|339.84|14
1727187880000|2024-09-24 14:24:40|342.06|340.06|342.01|340.01|342.08|340.08|341.9|339.9|19
1727187890000|2024-09-24 14:24:50|342.02|340.02|341.93|339.93|342.11|340.11|341.93|339.93|26
1727187900000|2024-09-24 14:25:00|341.94|339.94|342.08|340.08|342.17|340.17|341.93|339.93|26
1727187910000|2024-09-24 14:25:10|342.07|340.07|341.79|339.79|342.07|340.07|341.78|339.78|28
1727187920000|2024-09-24 14:25:20|341.72|339.72|341.77|339.77|341.77|339.77|341.65|339.65|16
1727187930000|2024-09-24 14:25:30|341.78|339.78|341.77|339.77|341.79|339.79|341.76|339.76|21
1727187940000|2024-09-24 14:25:40|341.76|339.76|341.59|339.59|341.76|339.76|341.57|339.57|23
1727187950000|2024-09-24 14:25:50|341.58|339.58|341.64|339.64|341.65|339.65|341.58|339.58|15
1727187960000|2024-09-24 14:26:00|341.65|339.65|341.66|339.66|341.69|339.69|341.65|339.65|18
1727187970000|2024-09-24 14:26:10|341.65|339.65|341.6|339.6|341.67|339.67|341.6|339.6|12
1727187980000|2024-09-24 14:26:20|341.5|339.5|341.44|339.44|341.5|339.5|341.41|339.41|13
1727187990000|2024-09-24 14:26:30|341.46|339.46|341.46|339.46|341.48|339.48|341.41|339.41|9
1727188000000|2024-09-24 14:26:40|341.45|339.45|341.49|339.49|341.49|339.49|341.42|339.42|25
1727188010000|2024-09-24 14:26:50|341.5|339.5|341.68|339.68|341.68|339.68|341.5|339.5|15
1727188020000|2024-09-24 14:27:00|341.67|339.67|341.61|339.61|341.67|339.67|341.6|339.6|17
1727188030000|2024-09-24 14:27:10|341.51|339.51|341.54|339.54|341.57|339.57|341.43|339.43|21
1727188040000|2024-09-24 14:27:20|341.53|339.53|341.45|339.45|341.53|339.53|341.42|339.42|20
1727188050000|2024-09-24 14:27:30|341.46|339.46|341.28|339.28|341.46|339.46|341.23|339.23|16
1727188060000|2024-09-24 14:27:40|341.27|339.27|341.27|339.27|341.28|339.28|341.27|339.27|3
1727188070000|2024-09-24 14:27:50|341.26|339.26|340.96|338.96|341.28|339.28|340.86|338.86|25
1727188080000|2024-09-24 14:28:00|340.93|338.93|340.97|338.97|341.03|339.03|340.93|338.93|19
1727188090000|2024-09-24 14:28:10|340.99|338.99|341.25|339.25|341.27|339.27|340.97|338.97|9
1727188100000|2024-09-24 14:28:20|341.24|339.24|341.25|339.25|341.28|339.28|341.08|339.08|28
1727188110000|2024-09-24 14:28:30|341.26|339.26|341.25|339.25|341.29|339.29|341.22|339.22|14
1727188120000|2024-09-24 14:28:40|341.26|339.26|340.65|338.65|341.26|339.26|340.64|338.64|26
1727188130000|2024-09-24 14:28:50|340.66|338.66|340.66|338.66|340.7|338.7|340.64|338.64|14
1727188140000|2024-09-24 14:29:00|340.68|338.68|340.63|338.63|340.68|338.68|340.57|338.57|12
1727188150000|2024-09-24 14:29:10|340.61|338.61|340.57|338.57|340.63|338.63|340.57|338.57|5
1727188160000|2024-09-24 14:29:20|340.63|338.63|340.61|338.61|340.63|338.63|340.6|338.6|12
1727188170000|2024-09-24 14:29:30|340.63|338.63|340.56|338.56|340.63|338.63|340.53|338.53|17
1727188180000|2024-09-24 14:29:40|340.59|338.59|340.63|338.63|340.63|338.63|340.56|338.56|8
1727188190000|2024-09-24 14:29:50|340.62|338.62|340.63|338.63|340.63|338.63|340.58|338.58|8
1727188200000|2024-09-24 14:30:00|340.65|338.65|340.9|338.9|340.9|338.9|340.63|338.63|13
1727188210000|2024-09-24 14:30:10|340.85|338.85|341.17|339.17|341.2|339.2|340.85|338.85|30
1727188220000|2024-09-24 14:30:20|341.14|339.14|341.09|339.09|341.16|339.16|341.06|339.06|19
1727188230000|2024-09-24 14:30:30|341.16|339.16|341.36|339.36|341.36|339.36|341.16|339.16|16
1727188240000|2024-09-24 14:30:40|341.34|339.34|341.14|339.14|341.36|339.36|341.13|339.13|10
1727188250000|2024-09-24 14:30:50|341.13|339.13|340.85|338.85|341.14|339.14|340.77|338.77|19
1727188270000|2024-09-24 14:31:10|340.88|338.88|341.16|339.16|341.17|339.17|340.85|338.85|17
1727188280000|2024-09-24 14:31:20|341.17|339.17|341.59|339.59|341.61|339.61|341.17|339.17|29
1727188290000|2024-09-24 14:31:30|341.61|339.61|341.8|339.8|341.85|339.85|341.61|339.61|25
1727188300000|2024-09-24 14:31:40|341.81|339.81|341.48|339.48|341.85|339.85|341.45|339.45|20
1727188310000|2024-09-24 14:31:50|341.51|339.51|341.61|339.61|341.66|339.66|341.51|339.51|22
1727188320000|2024-09-24 14:32:00|341.6|339.6|341.65|339.65|341.65|339.65|341.42|339.42|23
1727188330000|2024-09-24 14:32:10|341.96|339.96|341.67|339.67|342|340|341.67|339.67|29
1727188340000|2024-09-24 14:32:20|341.68|339.68|341.91|339.91|341.93|339.93|341.68|339.68|15
1727188350000|2024-09-24 14:32:30|341.9|339.9|341.77|339.77|341.9|339.9|341.77|339.77|10
1727188360000|2024-09-24 14:32:40|341.78|339.78|341.72|339.72|341.79|339.79|341.59|339.59|26
1727188370000|2024-09-24 14:32:50|341.71|339.71|341.59|339.59|341.74|339.74|341.58|339.58|11
1727188380000|2024-09-24 14:33:00|341.56|339.56|341.47|339.47|341.56|339.56|341.31|339.31|19
1727188390000|2024-09-24 14:33:10|341.48|339.48|341.75|339.75|341.8|339.8|341.48|339.48|19
1727188400000|2024-09-24 14:33:20|341.72|339.72|341.57|339.57|341.72|339.72|341.54|339.54|21
1727188410000|2024-09-24 14:33:30|341.59|339.59|341.78|339.78|341.81|339.81|341.56|339.56|22
1727188420000|2024-09-24 14:33:40|341.79|339.79|341.68|339.68|341.81|339.81|341.67|339.67|15
1727188430000|2024-09-24 14:33:50|341.7|339.7|341.7|339.7|341.8|339.8|341.7|339.7|20
1727188440000|2024-09-24 14:34:00|341.65|339.65|341.25|339.25|341.65|339.65|341.25|339.25|16
1727188450000|2024-09-24 14:34:10|341.26|339.26|341.36|339.36|341.38|339.38|341.25|339.25|11
1727188460000|2024-09-24 14:34:20|341.26|339.26|341.23|339.23|341.32|339.32|341.23|339.23|18
1727188470000|2024-09-24 14:34:30|341.21|339.21|341.16|339.16|341.21|339.21|341.13|339.13|18
1727188480000|2024-09-24 14:34:40|341.15|339.15|341.02|339.02|341.15|339.15|340.99|338.99|19
1727188490000|2024-09-24 14:34:50|341.03|339.03|341.11|339.11|341.13|339.13|341.02|339.02|16
1727188500000|2024-09-24 14:35:00|341.1|339.1|340.98|338.98|341.1|339.1|340.93|338.93|15
1727188510000|2024-09-24 14:35:10|341|339|341.03|339.03|341.19|339.19|341|339|19
1727188520000|2024-09-24 14:35:20|341.04|339.04|341.03|339.03|341.04|339.04|341.03|339.03|4
1727188530000|2024-09-24 14:35:30|341.01|339.01|341|339|341.03|339.03|341|339|3
1727188540000|2024-09-24 14:35:40|340.99|338.99|341.03|339.03|341.03|339.03|340.99|338.99|5
1727188550000|2024-09-24 14:35:50|341.02|339.02|341.03|339.03|341.03|339.03|341|339|9
1727188560000|2024-09-24 14:36:00|341.06|339.06|341.12|339.12|341.12|339.12|341.06|339.06|9
1727188570000|2024-09-24 14:36:10|341.09|339.09|341.13|339.13|341.14|339.14|341.09|339.09|16
1727188580000|2024-09-24 14:36:20|341.14|339.14|341.12|339.12|341.14|339.14|341.11|339.11|17
1727188590000|2024-09-24 14:36:30|341.13|339.13|341.04|339.04|341.14|339.14|341.04|339.04|9
1727188600000|2024-09-24 14:36:40|341.03|339.03|340.98|338.98|341.03|339.03|340.98|338.98|13
1727188610000|2024-09-24 14:36:50|340.97|338.97|340.65|338.65|341.02|339.02|340.65|338.65|13
1727188620000|2024-09-24 14:37:00|340.64|338.64|340.59|338.59|340.64|338.64|340.59|338.59|13
1727188630000|2024-09-24 14:37:10|340.56|338.56|340.35|338.35|340.56|338.56|340.35|338.35|11
1727188640000|2024-09-24 14:37:20|340.34|338.34|340.49|338.49|340.49|338.49|340.19|338.19|22
1727188650000|2024-09-24 14:37:30|340.46|338.46|340.76|338.76|340.76|338.76|340.39|338.39|21
1727188660000|2024-09-24 14:37:40|340.77|338.77|340.82|338.82|340.82|338.82|340.77|338.77|6
1727188670000|2024-09-24 14:37:50|340.8|338.8|341.12|339.12|341.12|339.12|340.8|338.8|21
1727188680000|2024-09-24 14:38:00|341.13|339.13|341.24|339.24|341.24|339.24|341.09|339.09|16
1727188690000|2024-09-24 14:38:10|341.3|339.3|341.4|339.4|341.41|339.41|341.29|339.29|14
1727188700000|2024-09-24 14:38:20|341.41|339.41|341.47|339.47|341.47|339.47|341.41|339.41|13
1727188710000|2024-09-24 14:38:30|341.48|339.48|341.53|339.53|341.53|339.53|341.48|339.48|8
1727188720000|2024-09-24 14:38:40|341.54|339.54|341.84|339.84|341.86|339.86|341.54|339.54|15
1727188730000|2024-09-24 14:38:50|341.85|339.85|341.9|339.9|341.91|339.91|341.85|339.85|6
1727188740000|2024-09-24 14:39:00|341.86|339.86|341.89|339.89|341.89|339.89|341.83|339.83|11
1727188750000|2024-09-24 14:39:10|341.9|339.9|341.87|339.87|341.91|339.91|341.84|339.84|7
1727188760000|2024-09-24 14:39:20|341.88|339.88|341.84|339.84|341.88|339.88|341.78|339.78|10
1727188770000|2024-09-24 14:39:30|341.82|339.82|341.91|339.91|341.91|339.91|341.82|339.82|8
1727188780000|2024-09-24 14:39:40|341.92|339.92|342.07|340.07|342.2|340.2|341.92|339.92|19
1727188790000|2024-09-24 14:39:50|342.04|340.04|341.99|339.99|342.04|340.04|341.97|339.97|15
1727188800000|2024-09-24 14:40:00|341.98|339.98|341.89|339.89|342.04|340.04|341.87|339.87|23
1727188810000|2024-09-24 14:40:10|341.87|339.87|341.59|339.59|341.9|339.9|341.59|339.59|19
1727188820000|2024-09-24 14:40:20|341.58|339.58|341.58|339.58|341.58|339.58|341.41|339.41|19
1727188830000|2024-09-24 14:40:30|341.59|339.59|341.61|339.61|341.65|339.65|341.53|339.53|23
1727188840000|2024-09-24 14:40:40|341.63|339.63|341.57|339.57|341.66|339.66|341.56|339.56|19
1727188850000|2024-09-24 14:40:50|341.56|339.56|341.61|339.61|341.63|339.63|341.53|339.53|15
1727188860000|2024-09-24 14:41:00|341.6|339.6|341.67|339.67|341.69|339.69|341.57|339.57|20
1727188870000|2024-09-24 14:41:10|341.68|339.68|341.61|339.61|341.72|339.72|341.56|339.56|14
1727188880000|2024-09-24 14:41:20|341.6|339.6|341.41|339.41|341.6|339.6|341.4|339.4|25
1727188890000|2024-09-24 14:41:30|341.4|339.4|341.41|339.41|341.43|339.43|341.34|339.34|19
1727188900000|2024-09-24 14:41:40|341.4|339.4|341.25|339.25|341.4|339.4|341.09|339.09|20
1727188910000|2024-09-24 14:41:50|341.26|339.26|341.31|339.31|341.32|339.32|341.21|339.21|18
1727188920000|2024-09-24 14:42:00|341.3|339.3|341.2|339.2|341.31|339.31|341.13|339.13|23
1727188930000|2024-09-24 14:42:10|341.19|339.19|341.43|339.43|341.43|339.43|341.16|339.16|12
1727188940000|2024-09-24 14:42:20|341.45|339.45|341.55|339.55|341.55|339.55|341.45|339.45|8
1727188950000|2024-09-24 14:42:30|341.56|339.56|341.57|339.57|341.58|339.58|341.55|339.55|5
1727188960000|2024-09-24 14:42:40|341.58|339.58|341.61|339.61|341.61|339.61|341.58|339.58|4
1727188970000|2024-09-24 14:42:50|341.62|339.62|341.65|339.65|341.65|339.65|341.62|339.62|5
1727188980000|2024-09-24 14:43:00|341.8|339.8|341.88|339.88|341.88|339.88|341.8|339.8|6
1727188990000|2024-09-24 14:43:10|341.89|339.89|341.9|339.9|341.9|339.9|341.88|339.88|4
1727189000000|2024-09-24 14:43:20|341.91|339.91|341.89|339.89|341.91|339.91|341.85|339.85|8
1727189010000|2024-09-24 14:43:30|341.9|339.9|341.9|339.9|341.93|339.93|341.87|339.87|10
1727189020000|2024-09-24 14:43:40|341.91|339.91|341.93|339.93|341.93|339.93|341.91|339.91|3
1727189030000|2024-09-24 14:43:50|341.9|339.9|341.86|339.86|341.9|339.9|341.86|339.86|14
1727189040000|2024-09-24 14:44:00|341.87|339.87|341.91|339.91|341.91|339.91|341.83|339.83|8
1727189050000|2024-09-24 14:44:10|341.92|339.92|341.89|339.89|341.93|339.93|341.89|339.89|4
1727189060000|2024-09-24 14:44:20|341.9|339.9|342.18|340.18|342.18|340.18|341.9|339.9|5
1727189070000|2024-09-24 14:44:30|342.19|340.19|342.19|340.19|342.22|340.22|342.19|340.19|6
1727189080000|2024-09-24 14:44:40|342.2|340.2|342.21|340.21|342.22|340.22|342.2|340.2|8
1727189090000|2024-09-24 14:44:50|342.2|340.2|342.18|340.18|342.21|340.21|342.14|340.14|17
1727189100000|2024-09-24 14:45:00|342.17|340.17|342.27|340.27|342.27|340.27|342.07|340.07|24
1727189110000|2024-09-24 14:45:10|342.28|340.28|342.27|340.27|342.29|340.29|342.25|340.25|15
1727189120000|2024-09-24 14:45:20|342.26|340.26|342.26|340.26|342.27|340.27|342.21|340.21|19
1727189130000|2024-09-24 14:45:30|342.27|340.27|342.32|340.32|342.32|340.32|342.27|340.27|9
1727189140000|2024-09-24 14:45:40|342.33|340.33|342.28|340.28|342.34|340.34|342.27|340.27|9
1727189150000|2024-09-24 14:45:50|342.27|340.27|342.32|340.32|342.32|340.32|342.27|340.27|4
1727189160000|2024-09-24 14:46:00|342.31|340.31|342.33|340.33|342.37|340.37|342.31|340.31|8
1727189170000|2024-09-24 14:46:10|342.3|340.3|342.23|340.23|342.3|340.3|342.18|340.18|13
1727189180000|2024-09-24 14:46:20|342.26|340.26|342.43|340.43|342.45|340.45|342.26|340.26|9
1727189190000|2024-09-24 14:46:30|342.4|340.4|342.57|340.57|342.57|340.57|342.4|340.4|7
1727189200000|2024-09-24 14:46:40|342.58|340.58|342.73|340.73|342.76|340.76|342.58|340.58|11
1727189210000|2024-09-24 14:46:50|342.72|340.72|342.7|340.7|342.72|340.72|342.6|340.6|14
1727189220000|2024-09-24 14:47:00|342.68|340.68|342.6|340.6|342.74|340.74|342.6|340.6|21
1727189230000|2024-09-24 14:47:10|342.61|340.61|342.61|340.61|342.67|340.67|342.6|340.6|21
1727189240000|2024-09-24 14:47:20|342.63|340.63|342.49|340.49|342.64|340.64|342.49|340.49|13
1727189250000|2024-09-24 14:47:30|342.5|340.5|342.44|340.44|342.51|340.51|342.41|340.41|12
1727189260000|2024-09-24 14:47:40|342.42|340.42|342.19|340.19|342.43|340.43|342.19|340.19|13
1727189270000|2024-09-24 14:47:50|342.2|340.2|342.22|340.22|342.24|340.24|342.19|340.19|15
1727189280000|2024-09-24 14:48:00|342.21|340.21|342.21|340.21|342.25|340.25|342.17|340.17|26
1727189290000|2024-09-24 14:48:10|342.19|340.19|342.13|340.13|342.21|340.21|342.13|340.13|12
1727189300000|2024-09-24 14:48:20|342.11|340.11|342.04|340.04|342.16|340.16|342.04|340.04|26
1727189310000|2024-09-24 14:48:30|342.09|340.09|342.16|340.16|342.17|340.17|342.08|340.08|19
1727189320000|2024-09-24 14:48:40|342.18|340.18|342.17|340.17|342.23|340.23|342.14|340.14|18
1727189330000|2024-09-24 14:48:50|342.18|340.18|342.19|340.19|342.19|340.19|342.12|340.12|10
1727189340000|2024-09-24 14:49:00|342.16|340.16|342.12|340.12|342.16|340.16|342.11|340.11|20
1727189350000|2024-09-24 14:49:10|342.1|340.1|342.07|340.07|342.12|340.12|342.07|340.07|9
1727189360000|2024-09-24 14:49:20|342.08|340.08|342.06|340.06|342.09|340.09|342.03|340.03|15
1727189370000|2024-09-24 14:49:30|342.07|340.07|342.14|340.14|342.15|340.15|342.07|340.07|21
1727189380000|2024-09-24 14:49:40|342.12|340.12|342.19|340.19|342.19|340.19|342.11|340.11|15
1727189390000|2024-09-24 14:49:50|342.17|340.17|342.17|340.17|342.26|340.26|342.17|340.17|15
1727189400000|2024-09-24 14:50:00|342.16|340.16|342.23|340.23|342.24|340.24|342.16|340.16|20
1727189410000|2024-09-24 14:50:10|342.24|340.24|342.29|340.29|342.29|340.29|342.22|340.22|13
1727189420000|2024-09-24 14:50:20|342.3|340.3|342.2|340.2|342.35|340.35|342.2|340.2|13
1727189430000|2024-09-24 14:50:30|342.22|340.22|342.22|340.22|342.22|340.22|342.19|340.19|8
1727189440000|2024-09-24 14:50:40|342.29|340.29|342.33|340.33|342.33|340.33|342.28|340.28|10
1727189450000|2024-09-24 14:50:50|342.31|340.31|342.41|340.41|342.42|340.42|342.27|340.27|23
1727189460000|2024-09-24 14:51:00|342.4|340.4|342.33|340.33|342.41|340.41|342.3|340.3|14
1727189470000|2024-09-24 14:51:10|342.34|340.34|342.26|340.26|342.37|340.37|342.26|340.26|14
1727189480000|2024-09-24 14:51:20|342.27|340.27|342.36|340.36|342.37|340.37|342.26|340.26|18
1727189490000|2024-09-24 14:51:30|342.35|340.35|342.23|340.23|342.35|340.35|342.23|340.23|10
1727189500000|2024-09-24 14:51:40|342.24|340.24|342.37|340.37|342.39|340.39|342.24|340.24|11
1727189510000|2024-09-24 14:51:50|342.36|340.36|342.35|340.35|342.37|340.37|342.32|340.32|9
1727189520000|2024-09-24 14:52:00|342.34|340.34|342.31|340.31|342.34|340.34|342.25|340.25|18
1727189530000|2024-09-24 14:52:10|342.33|340.33|342.47|340.47|342.47|340.47|342.33|340.33|20
1727189540000|2024-09-24 14:52:20|342.46|340.46|342.43|340.43|342.46|340.46|342.4|340.4|17
1727189550000|2024-09-24 14:52:30|342.44|340.44|342.48|340.48|342.48|340.48|342.43|340.43|10
1727189560000|2024-09-24 14:52:40|342.56|340.56|342.77|340.77|342.8|340.8|342.56|340.56|13
1727189570000|2024-09-24 14:52:50|342.78|340.78|342.78|340.78|342.78|340.78|342.75|340.75|12
1727189580000|2024-09-24 14:53:00|342.79|340.79|342.75|340.75|342.79|340.79|342.74|340.74|17
1727189590000|2024-09-24 14:53:10|342.78|340.78|342.7|340.7|342.81|340.81|342.68|340.68|22
1727189600000|2024-09-24 14:53:20|342.71|340.71|342.7|340.7|342.75|340.75|342.69|340.69|21
1727189610000|2024-09-24 14:53:30|342.69|340.69|342.63|340.63|342.69|340.69|342.61|340.61|13
1727189620000|2024-09-24 14:53:40|342.62|340.62|342.68|340.68|342.68|340.68|342.61|340.61|11
1727189630000|2024-09-24 14:53:50|342.67|340.67|342.53|340.53|342.67|340.67|342.53|340.53|10
1727189640000|2024-09-24 14:54:00|342.54|340.54|342.66|340.66|342.71|340.71|342.54|340.54|20
1727189650000|2024-09-24 14:54:10|342.65|340.65|342.53|340.53|342.65|340.65|342.47|340.47|22
1727189660000|2024-09-24 14:54:20|342.51|340.51|342.58|340.58|342.58|340.58|342.47|340.47|22
1727189670000|2024-09-24 14:54:30|342.6|340.6|342.61|340.61|342.63|340.63|342.58|340.58|18
1727189680000|2024-09-24 14:54:40|342.63|340.63|342.78|340.78|342.78|340.78|342.61|340.61|25
1727189690000|2024-09-24 14:54:50|342.77|340.77|342.8|340.8|342.8|340.8|342.77|340.77|12
1727189700000|2024-09-24 14:55:00|342.79|340.79|342.81|340.81|342.81|340.81|342.74|340.74|23
1727189710000|2024-09-24 14:55:10|342.79|340.79|342.78|340.78|342.81|340.81|342.76|340.76|15
1727189720000|2024-09-24 14:55:20|342.79|340.79|342.61|340.61|342.79|340.79|342.61|340.61|19
1727189730000|2024-09-24 14:55:30|342.64|340.64|342.53|340.53|342.64|340.64|342.52|340.52|20
1727189740000|2024-09-24 14:55:40|342.55|340.55|342.58|340.58|342.58|340.58|342.51|340.51|10
1727189750000|2024-09-24 14:55:50|342.57|340.57|342.53|340.53|342.58|340.58|342.53|340.53|19
1727189760000|2024-09-24 14:56:00|342.52|340.52|342.27|340.27|342.52|340.52|342.26|340.26|24
1727189770000|2024-09-24 14:56:10|342.29|340.29|342.39|340.39|342.39|340.39|342.29|340.29|14
1727189780000|2024-09-24 14:56:20|342.38|340.38|342.32|340.32|342.43|340.43|342.32|340.32|23
1727189790000|2024-09-24 14:56:30|342.31|340.31|342.29|340.29|342.31|340.31|342.25|340.25|15
1727189800000|2024-09-24 14:56:40|342.3|340.3|342.51|340.51|342.51|340.51|342.3|340.3|18
1727189810000|2024-09-24 14:56:50|342.52|340.52|342.48|340.48|342.56|340.56|342.44|340.44|18
1727189820000|2024-09-24 14:57:00|342.49|340.49|342.57|340.57|342.6|340.6|342.49|340.49|14
1727189830000|2024-09-24 14:57:10|342.58|340.58|342.66|340.66|342.72|340.72|342.58|340.58|18
1727189840000|2024-09-24 14:57:20|342.65|340.65|342.78|340.78|342.79|340.79|342.65|340.65|17
1727189850000|2024-09-24 14:57:30|342.79|340.79|342.78|340.78|342.79|340.79|342.74|340.74|22
1727189860000|2024-09-24 14:57:40|342.76|340.76|342.76|340.76|342.77|340.77|342.73|340.73|8
1727189870000|2024-09-24 14:57:50|342.77|340.77|342.73|340.73|342.78|340.78|342.66|340.66|23
1727189880000|2024-09-24 14:58:00|342.75|340.75|342.69|340.69|342.77|340.77|342.65|340.65|17
1727189890000|2024-09-24 14:58:10|342.7|340.7|342.65|340.65|342.71|340.71|342.65|340.65|22
1727189900000|2024-09-24 14:58:20|342.66|340.66|342.65|340.65|342.68|340.68|342.65|340.65|3
1727189910000|2024-09-24 14:58:30|342.7|340.7|342.8|340.8|342.81|340.81|342.7|340.7|12
1727189920000|2024-09-24 14:58:40|342.79|340.79|342.67|340.67|342.79|340.79|342.65|340.65|15
1727189930000|2024-09-24 14:58:50|342.66|340.66|342.62|340.62|342.66|340.66|342.57|340.57|13
1727189940000|2024-09-24 14:59:00|342.63|340.63|342.62|340.62|342.65|340.65|342.62|340.62|15
1727189950000|2024-09-24 14:59:10|342.63|340.63|342.77|340.77|342.79|340.79|342.63|340.63|16
1727189960000|2024-09-24 14:59:20|342.79|340.79|342.77|340.77|342.79|340.79|342.76|340.76|11
1727189970000|2024-09-24 14:59:30|342.78|340.78|342.79|340.79|342.79|340.79|342.75|340.75|11
1727189980000|2024-09-24 14:59:40|342.78|340.78|342.8|340.8|342.8|340.8|342.76|340.76|13
1727189990000|2024-09-24 14:59:50|342.79|340.79|342.67|340.67|342.79|340.79|342.67|340.67|8
1727190000000|2024-09-24 15:00:00|342.68|340.68|342.66|340.66|342.68|340.68|342.62|340.62|22
1727190010000|2024-09-24 15:00:10|342.65|340.65|342.63|340.63|342.66|340.66|342.63|340.63|14
1727190020000|2024-09-24 15:00:20|342.64|340.64|342.63|340.63|342.66|340.66|342.62|340.62|12
1727190030000|2024-09-24 15:00:30|342.65|340.65|342.64|340.64|342.67|340.67|342.64|340.64|9
1727190040000|2024-09-24 15:00:40|342.65|340.65|342.81|340.81|342.81|340.81|342.65|340.65|13
1727190070000|2024-09-24 15:01:10|342.8|340.8|342.8|340.8|342.81|340.81|342.76|340.76|7
1727190080000|2024-09-24 15:01:20|342.81|340.81|342.8|340.8|342.81|340.81|342.8|340.8|4
1727190090000|2024-09-24 15:01:30|342.71|340.71|342.52|340.52|342.71|340.71|342.51|340.51|21
1727190100000|2024-09-24 15:01:40|342.53|340.53|342.48|340.48|342.54|340.54|342.48|340.48|17
1727190110000|2024-09-24 15:01:50|342.46|340.46|342.41|340.41|342.46|340.46|342.4|340.4|21
1727190120000|2024-09-24 15:02:00|342.42|340.42|342.27|340.27|342.44|340.44|342.25|340.25|14
1727190130000|2024-09-24 15:02:10|342.26|340.26|342.28|340.28|342.31|340.31|342.25|340.25|23
1727190140000|2024-09-24 15:02:20|342.27|340.27|342.22|340.22|342.27|340.27|342.22|340.22|6
1727190150000|2024-09-24 15:02:30|342.24|340.24|342.28|340.28|342.28|340.28|342.23|340.23|24
1727190160000|2024-09-24 15:02:40|342.25|340.25|342.24|340.24|342.28|340.28|342.23|340.23|21
1727190170000|2024-09-24 15:02:50|342.25|340.25|342.22|340.22|342.25|340.25|342.22|340.22|9
1727190180000|2024-09-24 15:03:00|342.21|340.21|342.21|340.21|342.22|340.22|342.2|340.2|4
1727190190000|2024-09-24 15:03:10|342.22|340.22|342.27|340.27|342.31|340.31|342.22|340.22|29
1727190200000|2024-09-24 15:03:20|342.28|340.28|342.26|340.26|342.31|340.31|342.26|340.26|11
1727190210000|2024-09-24 15:03:30|342.24|340.24|342.22|340.22|342.24|340.24|342.17|340.17|9
1727190230000|2024-09-24 15:03:50|342.27|340.27|342.22|340.22|342.27|340.27|342.22|340.22|6
1727190240000|2024-09-24 15:04:00|342.24|340.24|342.25|340.25|342.25|340.25|342.22|340.22|5
1727190250000|2024-09-24 15:04:10|342.26|340.26|342.52|340.52|342.54|340.54|342.26|340.26|18
1727190260000|2024-09-24 15:04:20|342.55|340.55|342.59|340.59|342.62|340.62|342.55|340.55|24
1727190270000|2024-09-24 15:04:30|342.6|340.6|342.62|340.62|342.65|340.65|342.59|340.59|13
1727190280000|2024-09-24 15:04:40|342.63|340.63|342.64|340.64|342.64|340.64|342.63|340.63|8
1727190290000|2024-09-24 15:04:50|342.63|340.63|342.63|340.63|342.65|340.65|342.62|340.62|12
1727190300000|2024-09-24 15:05:00|342.61|340.61|342.62|340.62|342.62|340.62|342.57|340.57|18
1727190310000|2024-09-24 15:05:10|342.64|340.64|342.54|340.54|342.64|340.64|342.52|340.52|14
1727190320000|2024-09-24 15:05:20|342.53|340.53|342.42|340.42|342.54|340.54|342.42|340.42|9
1727190330000|2024-09-24 15:05:30|342.38|340.38|342.35|340.35|342.38|340.38|342.33|340.33|6
1727190340000|2024-09-24 15:05:40|342.33|340.33|342.36|340.36|342.37|340.37|342.33|340.33|15
1727190350000|2024-09-24 15:05:50|342.35|340.35|342.31|340.31|342.35|340.35|342.31|340.31|4
1727190360000|2024-09-24 15:06:00|342.28|340.28|342.4|340.4|342.4|340.4|342.27|340.27|17
1727190370000|2024-09-24 15:06:10|342.43|340.43|342.51|340.51|342.51|340.51|342.43|340.43|5
1727190380000|2024-09-24 15:06:20|342.52|340.52|342.53|340.53|342.53|340.53|342.5|340.5|19
1727190390000|2024-09-24 15:06:30|342.52|340.52|342.6|340.6|342.6|340.6|342.52|340.52|14
1727190400000|2024-09-24 15:06:40|342.61|340.61|342.62|340.62|342.62|340.62|342.58|340.58|11
1727190410000|2024-09-24 15:06:50|342.69|340.69|342.69|340.69|342.69|340.69|342.69|340.69|1
1727190420000|2024-09-24 15:07:00|342.68|340.68|342.81|340.81|342.81|340.81|342.67|340.67|23
1727190430000|2024-09-24 15:07:10|342.79|340.79|342.81|340.81|342.81|340.81|342.79|340.79|5
1727190450000|2024-09-24 15:07:30|342.76|340.76|342.77|340.77|342.79|340.79|342.76|340.76|21
1727190460000|2024-09-24 15:07:40|342.78|340.78|342.81|340.81|342.81|340.81|342.78|340.78|11
1727190470000|2024-09-24 15:07:50|342.82|340.82|342.83|340.83|342.83|340.83|342.82|340.82|2
1727190480000|2024-09-24 15:08:00|342.86|340.86|342.86|340.86|342.86|340.86|342.86|340.86|1
1727190490000|2024-09-24 15:08:10|342.87|340.87|342.86|340.86|342.88|340.88|342.86|340.86|3
1727190510000|2024-09-24 15:08:30|342.88|340.88|342.99|340.99|342.99|340.99|342.86|340.86|5
1727190520000|2024-09-24 15:08:40|343|341|343.18|341.18|343.18|341.18|343|341|8
1727190530000|2024-09-24 15:08:50|343.21|341.21|343.18|341.18|343.21|341.21|343.18|341.18|2
1727190540000|2024-09-24 15:09:00|343.19|341.19|343.46|341.46|343.46|341.46|343.19|341.19|8
1727190550000|2024-09-24 15:09:10|343.47|341.47|343.47|341.47|343.48|341.48|343.45|341.45|9
1727190560000|2024-09-24 15:09:20|343.45|341.45|343.45|341.45|343.46|341.46|343.45|341.45|3
1727190580000|2024-09-24 15:09:40|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|1
1727190590000|2024-09-24 15:09:50|343.45|341.45|343.47|341.47|343.47|341.47|343.45|341.45|9
1727190610000|2024-09-24 15:10:10|343.46|341.46|343.43|341.43|343.46|341.46|343.43|341.43|6
1727190620000|2024-09-24 15:10:20|343.45|341.45|343.19|341.19|343.45|341.45|343.15|341.15|12
1727190630000|2024-09-24 15:10:30|343.2|341.2|343.24|341.24|343.24|341.24|343.19|341.19|17
1727190640000|2024-09-24 15:10:40|343.23|341.23|343.16|341.16|343.23|341.23|343.16|341.16|14
1727190650000|2024-09-24 15:10:50|343.15|341.15|343.16|341.16|343.16|341.16|343.14|341.14|4
1727190670000|2024-09-24 15:11:10|343.19|341.19|343.16|341.16|343.19|341.19|343.16|341.16|5
1727190680000|2024-09-24 15:11:20|343.17|341.17|343.16|341.16|343.2|341.2|343.16|341.16|8
1727190690000|2024-09-24 15:11:30|343.26|341.26|343.56|341.56|343.57|341.57|343.26|341.26|7
1727190700000|2024-09-24 15:11:40|343.59|341.59|343.56|341.56|343.59|341.59|343.56|341.56|2
1727190720000|2024-09-24 15:12:00|343.55|341.55|343.56|341.56|343.56|341.56|343.55|341.55|2
1727190730000|2024-09-24 15:12:10|343.55|341.55|343.51|341.51|343.56|341.56|343.48|341.48|8
1727190740000|2024-09-24 15:12:20|343.5|341.5|343.56|341.56|343.56|341.56|343.5|341.5|3
1727190750000|2024-09-24 15:12:30|343.52|341.52|343.56|341.56|343.56|341.56|343.52|341.52|3
1727190780000|2024-09-24 15:13:00|343.58|341.58|343.56|341.56|343.61|341.61|343.56|341.56|10
1727190800000|2024-09-24 15:13:20|343.55|341.55|343.33|341.33|343.56|341.56|343.33|341.33|14
1727190820000|2024-09-24 15:13:40|343.35|341.35|343.18|341.18|343.35|341.35|343.18|341.18|4
1727190830000|2024-09-24 15:13:50|343.17|341.17|343.11|341.11|343.17|341.17|343.11|341.11|4
1727190840000|2024-09-24 15:14:00|343.08|341.08|343.11|341.11|343.17|341.17|343.08|341.08|15
1727190850000|2024-09-24 15:14:10|343.1|341.1|343.05|341.05|343.11|341.11|343.05|341.05|5
1727190860000|2024-09-24 15:14:20|343.09|341.09|343.08|341.08|343.11|341.11|343.08|341.08|6
1727190870000|2024-09-24 15:14:30|343.11|341.11|343.1|341.1|343.11|341.11|343.1|341.1|2
1727190880000|2024-09-24 15:14:40|343.11|341.11|343.11|341.11|343.11|341.11|343.11|341.11|1
1727190890000|2024-09-24 15:14:50|343.1|341.1|343.11|341.11|343.11|341.11|343.1|341.1|2
1727190900000|2024-09-24 15:15:00|343.17|341.17|343.2|341.2|343.2|341.2|343.17|341.17|2
1727190910000|2024-09-24 15:15:10|343.21|341.21|343.32|341.32|343.39|341.39|343.21|341.21|15
1727190930000|2024-09-24 15:15:30|343.36|341.36|343.4|341.4|343.4|341.4|343.36|341.36|4
1727190940000|2024-09-24 15:15:40|343.41|341.41|343.42|341.42|343.42|341.42|343.4|341.4|4
1727190950000|2024-09-24 15:15:50|343.43|341.43|343.45|341.45|343.45|341.45|343.43|341.43|3
1727190960000|2024-09-24 15:16:00|343.41|341.41|343.41|341.41|343.43|341.43|343.41|341.41|3
1727190970000|2024-09-24 15:16:10|343.37|341.37|343.42|341.42|343.45|341.45|343.32|341.32|10
1727190980000|2024-09-24 15:16:20|343.43|341.43|343.47|341.47|343.47|341.47|343.43|341.43|4
1727190990000|2024-09-24 15:16:30|343.45|341.45|343.49|341.49|343.49|341.49|343.45|341.45|5
1727191010000|2024-09-24 15:16:50|343.5|341.5|343.64|341.64|343.64|341.64|343.5|341.5|3
1727191020000|2024-09-24 15:17:00|343.67|341.67|343.69|341.69|343.75|341.75|343.67|341.67|14
1727191030000|2024-09-24 15:17:10|343.71|341.71|343.79|341.79|343.81|341.81|343.71|341.71|6
1727191040000|2024-09-24 15:17:20|343.8|341.8|343.71|341.71|343.82|341.82|343.71|341.71|19
1727191050000|2024-09-24 15:17:30|343.7|341.7|343.67|341.67|343.7|341.7|343.64|341.64|7
1727191060000|2024-09-24 15:17:40|343.64|341.64|343.64|341.64|343.67|341.67|343.64|341.64|4
1727191070000|2024-09-24 15:17:50|343.67|341.67|343.67|341.67|343.67|341.67|343.65|341.65|4
1727191080000|2024-09-24 15:18:00|343.64|341.64|343.6|341.6|343.64|341.64|343.6|341.6|4
1727191090000|2024-09-24 15:18:10|343.61|341.61|343.67|341.67|343.67|341.67|343.6|341.6|10
1727191100000|2024-09-24 15:18:20|343.69|341.69|343.67|341.67|343.69|341.69|343.67|341.67|2
1727191110000|2024-09-24 15:18:30|343.61|341.61|343.61|341.61|343.61|341.61|343.61|341.61|1
1727191120000|2024-09-24 15:18:40|343.65|341.65|343.67|341.67|343.67|341.67|343.63|341.63|4
1727191130000|2024-09-24 15:18:50|343.66|341.66|343.64|341.64|343.66|341.66|343.64|341.64|3
1727191140000|2024-09-24 15:19:00|343.66|341.66|343.66|341.66|343.67|341.67|343.66|341.66|3
1727191150000|2024-09-24 15:19:10|343.65|341.65|343.67|341.67|343.67|341.67|343.6|341.6|5
1727191160000|2024-09-24 15:19:20|343.63|341.63|343.6|341.6|343.67|341.67|343.6|341.6|8
1727191170000|2024-09-24 15:19:30|343.63|341.63|343.62|341.62|343.67|341.67|343.62|341.62|9
1727191180000|2024-09-24 15:19:40|343.65|341.65|343.67|341.67|343.67|341.67|343.63|341.63|4
1727191190000|2024-09-24 15:19:50|343.66|341.66|343.63|341.63|343.67|341.67|343.63|341.63|6
1727191200000|2024-09-24 15:20:00|343.62|341.62|343.6|341.6|343.67|341.67|343.6|341.6|5
1727191210000|2024-09-24 15:20:10|343.61|341.61|343.65|341.65|343.66|341.66|343.56|341.56|6
1727191220000|2024-09-24 15:20:20|343.67|341.67|343.67|341.67|343.67|341.67|343.67|341.67|1
1727191230000|2024-09-24 15:20:30|343.66|341.66|343.66|341.66|343.66|341.66|343.66|341.66|1
1727191240000|2024-09-24 15:20:40|343.67|341.67|343.67|341.67|343.67|341.67|343.67|341.67|1
1727191270000|2024-09-24 15:21:10|343.66|341.66|343.67|341.67|343.67|341.67|343.65|341.65|6
1727191280000|2024-09-24 15:21:20|343.66|341.66|343.66|341.66|343.67|341.67|343.64|341.64|5
1727191290000|2024-09-24 15:21:30|343.65|341.65|343.67|341.67|343.67|341.67|343.65|341.65|2
1727191310000|2024-09-24 15:21:50|343.66|341.66|343.67|341.67|343.67|341.67|343.63|341.63|6
1727191320000|2024-09-24 15:22:00|343.64|341.64|343.55|341.55|343.67|341.67|343.55|341.55|9
1727191330000|2024-09-24 15:22:10|343.54|341.54|343.34|341.34|343.54|341.54|343.3|341.3|14
1727191350000|2024-09-24 15:22:30|343.37|341.37|343.41|341.41|343.41|341.41|343.37|341.37|3
1727191360000|2024-09-24 15:22:40|343.37|341.37|343.39|341.39|343.39|341.39|343.36|341.36|3
1727191370000|2024-09-24 15:22:50|343.38|341.38|343.22|341.22|343.38|341.38|343.22|341.22|17
1727191380000|2024-09-24 15:23:00|343.23|341.23|343.25|341.25|343.25|341.25|343.23|341.23|2
1727191390000|2024-09-24 15:23:10|343.23|341.23|343.11|341.11|343.23|341.23|343.11|341.11|11
1727191410000|2024-09-24 15:23:30|343.13|341.13|343.37|341.37|343.39|341.39|343.13|341.13|17
1727191420000|2024-09-24 15:23:40|343.36|341.36|343.27|341.27|343.38|341.38|343.27|341.27|10
1727191430000|2024-09-24 15:23:50|343.3|341.3|343.15|341.15|343.3|341.3|343.13|341.13|7
1727191440000|2024-09-24 15:24:00|343.13|341.13|343.12|341.12|343.15|341.15|343.12|341.12|10
1727191450000|2024-09-24 15:24:10|343.13|341.13|343.12|341.12|343.14|341.14|343.11|341.11|6
1727191460000|2024-09-24 15:24:20|343.13|341.13|343.11|341.11|343.13|341.13|343.11|341.11|14
1727191470000|2024-09-24 15:24:30|343.1|341.1|343.08|341.08|343.13|341.13|343.08|341.08|9
1727191480000|2024-09-24 15:24:40|343.07|341.07|343.04|341.04|343.11|341.11|343.02|341.02|12
1727191490000|2024-09-24 15:24:50|343.03|341.03|343.01|341.01|343.11|341.11|343|341|9
1727191500000|2024-09-24 15:25:00|343|341|343.08|341.08|343.09|341.09|343|341|13
1727191510000|2024-09-24 15:25:10|343.09|341.09|343.03|341.03|343.09|341.09|343|341|4
1727191520000|2024-09-24 15:25:20|343.08|341.08|343.05|341.05|343.11|341.11|343.05|341.05|8
1727191530000|2024-09-24 15:25:30|343.04|341.04|343.11|341.11|343.14|341.14|343.04|341.04|6
1727191540000|2024-09-24 15:25:40|343.13|341.13|343.11|341.11|343.13|341.13|343.11|341.11|5
1727191550000|2024-09-24 15:25:50|343.14|341.14|343.14|341.14|343.14|341.14|343.11|341.11|10
1727191560000|2024-09-24 15:26:00|343.13|341.13|343.05|341.05|343.13|341.13|343.05|341.05|11
1727191570000|2024-09-24 15:26:10|343.1|341.1|343.07|341.07|343.1|341.1|343.07|341.07|4
1727191580000|2024-09-24 15:26:20|343.06|341.06|343.05|341.05|343.1|341.1|343.05|341.05|5
1727191600000|2024-09-24 15:26:40|343.11|341.11|343.04|341.04|343.11|341.11|343.03|341.03|9
1727191610000|2024-09-24 15:26:50|343.03|341.03|343.02|341.02|343.03|341.03|343.02|341.02|2
1727191620000|2024-09-24 15:27:00|343.01|341.01|343.02|341.02|343.1|341.1|343|341|6
1727191630000|2024-09-24 15:27:10|343.05|341.05|343.1|341.1|343.1|341.1|343.05|341.05|5
1727191640000|2024-09-24 15:27:20|343.09|341.09|343.04|341.04|343.1|341.1|343.04|341.04|7
1727191650000|2024-09-24 15:27:30|343.07|341.07|343.02|341.02|343.1|341.1|343.02|341.02|9
1727191660000|2024-09-24 15:27:40|343.05|341.05|343.04|341.04|343.11|341.11|343.04|341.04|10
1727191670000|2024-09-24 15:27:50|343.03|341.03|343.05|341.05|343.05|341.05|343.03|341.03|2
1727191680000|2024-09-24 15:28:00|343.04|341.04|343.1|341.1|343.1|341.1|343.04|341.04|6
1727191690000|2024-09-24 15:28:10|343.09|341.09|343.03|341.03|343.09|341.09|343.03|341.03|2
1727191700000|2024-09-24 15:28:20|343.02|341.02|343.04|341.04|343.05|341.05|343.02|341.02|3
1727191710000|2024-09-24 15:28:30|343.03|341.03|342.98|340.98|343.05|341.05|342.98|340.98|5
1727191720000|2024-09-24 15:28:40|342.91|340.91|342.7|340.7|342.91|340.91|342.7|340.7|9
1727191730000|2024-09-24 15:28:50|342.72|340.72|342.68|340.68|342.72|340.72|342.68|340.68|3
1727191740000|2024-09-24 15:29:00|342.63|340.63|342.48|340.48|342.63|340.63|342.47|340.47|12
1727191750000|2024-09-24 15:29:10|342.47|340.47|342.5|340.5|342.5|340.5|342.46|340.46|9
1727191760000|2024-09-24 15:29:20|342.49|340.49|342.48|340.48|342.5|340.5|342.48|340.48|6
1727191770000|2024-09-24 15:29:30|342.49|340.49|342.42|340.42|342.49|340.49|342.42|340.42|11
1727191780000|2024-09-24 15:29:40|342.41|340.41|342.46|340.46|342.5|340.5|342.41|340.41|16
1727191790000|2024-09-24 15:29:50|342.44|340.44|342.39|340.39|342.44|340.44|342.39|340.39|3
1727191800000|2024-09-24 15:30:00|342.43|340.43|342.43|340.43|342.49|340.49|342.42|340.42|12
1727191810000|2024-09-24 15:30:10|342.41|340.41|342.57|340.57|342.57|340.57|342.41|340.41|9
1727191820000|2024-09-24 15:30:20|342.54|340.54|342.42|340.42|342.55|340.55|342.42|340.42|9
1727191830000|2024-09-24 15:30:30|342.43|340.43|342.36|340.36|342.43|340.43|342.35|340.35|8
1727191840000|2024-09-24 15:30:40|342.35|340.35|342.35|340.35|342.35|340.35|342.29|340.29|11
1727191850000|2024-09-24 15:30:50|342.36|340.36|342.33|340.33|342.36|340.36|342.32|340.32|5
1727191860000|2024-09-24 15:31:00|342.34|340.34|342.47|340.47|342.48|340.48|342.34|340.34|13
1727191870000|2024-09-24 15:31:10|342.48|340.48|342.55|340.55|342.55|340.55|342.48|340.48|3
1727191880000|2024-09-24 15:31:20|342.56|340.56|342.61|340.61|342.61|340.61|342.56|340.56|3
1727191890000|2024-09-24 15:31:30|342.58|340.58|342.58|340.58|342.58|340.58|342.58|340.58|1
1727191910000|2024-09-24 15:31:50|342.65|340.65|342.65|340.65|342.65|340.65|342.62|340.62|10
1727191950000|2024-09-24 15:32:30|342.69|340.69|342.83|340.83|342.83|340.83|342.69|340.69|11
1727191960000|2024-09-24 15:32:40|342.82|340.82|342.86|340.86|342.86|340.86|342.81|340.81|6
1727191970000|2024-09-24 15:32:50|342.85|340.85|342.83|340.83|342.86|340.86|342.78|340.78|11
1727191980000|2024-09-24 15:33:00|342.84|340.84|342.77|340.77|342.84|340.84|342.75|340.75|10
1727191990000|2024-09-24 15:33:10|342.75|340.75|342.75|340.75|342.75|340.75|342.74|340.74|5
1727192000000|2024-09-24 15:33:20|342.76|340.76|342.66|340.66|342.76|340.76|342.65|340.65|13
1727192010000|2024-09-24 15:33:30|342.65|340.65|342.66|340.66|342.66|340.66|342.65|340.65|4
1727192020000|2024-09-24 15:33:40|342.65|340.65|342.6|340.6|342.7|340.7|342.59|340.59|9
1727192030000|2024-09-24 15:33:50|342.53|340.53|342.53|340.53|342.53|340.53|342.5|340.5|7
1727192040000|2024-09-24 15:34:00|342.54|340.54|342.55|340.55|342.55|340.55|342.54|340.54|2
1727192050000|2024-09-24 15:34:10|342.56|340.56|342.63|340.63|342.63|340.63|342.53|340.53|14
1727192060000|2024-09-24 15:34:20|342.62|340.62|342.55|340.55|342.62|340.62|342.55|340.55|18
1727192070000|2024-09-24 15:34:30|342.56|340.56|342.53|340.53|342.58|340.58|342.5|340.5|18
1727192080000|2024-09-24 15:34:40|342.56|340.56|342.55|340.55|342.56|340.56|342.55|340.55|2
1727192090000|2024-09-24 15:34:50|342.56|340.56|342.37|340.37|342.56|340.56|342.35|340.35|17
1727192100000|2024-09-24 15:35:00|342.39|340.39|342.41|340.41|342.41|340.41|342.39|340.39|3
1727192110000|2024-09-24 15:35:10|342.43|340.43|342.55|340.55|342.58|340.58|342.43|340.43|11
1727192120000|2024-09-24 15:35:20|342.54|340.54|342.49|340.49|342.54|340.54|342.49|340.49|10
1727192140000|2024-09-24 15:35:40|342.53|340.53|342.56|340.56|342.59|340.59|342.53|340.53|8
1727192150000|2024-09-24 15:35:50|342.55|340.55|342.56|340.56|342.56|340.56|342.55|340.55|2
1727192160000|2024-09-24 15:36:00|342.55|340.55|342.56|340.56|342.56|340.56|342.55|340.55|4
1727192170000|2024-09-24 15:36:10|342.52|340.52|342.41|340.41|342.52|340.52|342.4|340.4|6
1727192180000|2024-09-24 15:36:20|342.42|340.42|342.41|340.41|342.42|340.42|342.4|340.4|17
1727192190000|2024-09-24 15:36:30|342.4|340.4|342.36|340.36|342.41|340.41|342.3|340.3|11
1727192200000|2024-09-24 15:36:40|342.39|340.39|342.39|340.39|342.41|340.41|342.37|340.37|15
1727192210000|2024-09-24 15:36:50|342.38|340.38|342.28|340.28|342.38|340.38|342.28|340.28|11
1727192220000|2024-09-24 15:37:00|342.27|340.27|342.22|340.22|342.27|340.27|342.22|340.22|4
1727192230000|2024-09-24 15:37:10|342.2|340.2|342.14|340.14|342.22|340.22|342.14|340.14|11
1727192240000|2024-09-24 15:37:20|342.17|340.17|342.2|340.2|342.21|340.21|342.16|340.16|11
1727192250000|2024-09-24 15:37:30|342.17|340.17|342.17|340.17|342.21|340.21|342.16|340.16|10
1727192260000|2024-09-24 15:37:40|342.16|340.16|342.15|340.15|342.16|340.16|342.15|340.15|2
1727192270000|2024-09-24 15:37:50|342.12|340.12|341.86|339.86|342.12|340.12|341.86|339.86|9
1727192280000|2024-09-24 15:38:00|341.82|339.82|341.75|339.75|341.82|339.82|341.73|339.73|10
1727192290000|2024-09-24 15:38:10|341.74|339.74|341.76|339.76|341.77|339.77|341.74|339.74|8
1727192300000|2024-09-24 15:38:20|341.75|339.75|341.59|339.59|341.77|339.77|341.55|339.55|24
1727192310000|2024-09-24 15:38:30|341.57|339.57|341.54|339.54|341.58|339.58|341.54|339.54|12
1727192320000|2024-09-24 15:38:40|341.52|339.52|341.53|339.53|341.53|339.53|341.51|339.51|8
1727192330000|2024-09-24 15:38:50|341.52|339.52|341.54|339.54|341.54|339.54|341.52|339.52|2
1727192340000|2024-09-24 15:39:00|341.53|339.53|341.55|339.55|341.55|339.55|341.5|339.5|9
1727192350000|2024-09-24 15:39:10|341.58|339.58|341.49|339.49|341.58|339.58|341.47|339.47|9
1727192360000|2024-09-24 15:39:20|341.48|339.48|341.84|339.84|341.91|339.91|341.47|339.47|14
1727192370000|2024-09-24 15:39:30|341.86|339.86|341.92|339.92|341.92|339.92|341.83|339.83|19
1727192380000|2024-09-24 15:39:40|341.97|339.97|341.82|339.82|341.98|339.98|341.82|339.82|13
1727192390000|2024-09-24 15:39:50|341.83|339.83|341.82|339.82|341.83|339.83|341.82|339.82|14
1727192400000|2024-09-24 15:40:00|341.83|339.83|341.82|339.82|341.86|339.86|341.8|339.8|15
1727192410000|2024-09-24 15:40:10|341.83|339.83|341.9|339.9|341.92|339.92|341.83|339.83|7
1727192420000|2024-09-24 15:40:20|341.91|339.91|341.91|339.91|341.92|339.92|341.9|339.9|9
1727192430000|2024-09-24 15:40:30|341.9|339.9|341.91|339.91|341.91|339.91|341.9|339.9|2
1727192440000|2024-09-24 15:40:40|341.9|339.9|341.75|339.75|341.9|339.9|341.74|339.74|19
1727192450000|2024-09-24 15:40:50|341.74|339.74|341.64|339.64|341.74|339.74|341.64|339.64|13
1727192460000|2024-09-24 15:41:00|341.63|339.63|341.56|339.56|341.64|339.64|341.54|339.54|11
1727192470000|2024-09-24 15:41:10|341.57|339.57|341.53|339.53|341.57|339.57|341.53|339.53|6
1727192480000|2024-09-24 15:41:20|341.51|339.51|341.37|339.37|341.51|339.51|341.37|339.37|13
1727192490000|2024-09-24 15:41:30|341.38|339.38|341.38|339.38|341.38|339.38|341.36|339.36|11
1727192500000|2024-09-24 15:41:40|341.37|339.37|341.53|339.53|341.57|339.57|341.35|339.35|11
1727192510000|2024-09-24 15:41:50|341.54|339.54|341.59|339.59|341.59|339.59|341.53|339.53|6
1727192520000|2024-09-24 15:42:00|341.62|339.62|341.63|339.63|341.64|339.64|341.62|339.62|3
1727192530000|2024-09-24 15:42:10|341.64|339.64|341.6|339.6|341.64|339.64|341.6|339.6|8
1727192540000|2024-09-24 15:42:20|341.57|339.57|341.56|339.56|341.57|339.57|341.56|339.56|2
1727192550000|2024-09-24 15:42:30|341.54|339.54|341.52|339.52|341.54|339.54|341.47|339.47|16
1727192560000|2024-09-24 15:42:40|341.53|339.53|341.51|339.51|341.53|339.53|341.51|339.51|12
1727192570000|2024-09-24 15:42:50|341.52|339.52|341.51|339.51|341.52|339.52|341.51|339.51|10
1727192580000|2024-09-24 15:43:00|341.48|339.48|341.6|339.6|341.6|339.6|341.48|339.48|10
1727192590000|2024-09-24 15:43:10|341.59|339.59|341.51|339.51|341.59|339.59|341.5|339.5|13
1727192600000|2024-09-24 15:43:20|341.5|339.5|341.53|339.53|341.53|339.53|341.5|339.5|9
1727192610000|2024-09-24 15:43:30|341.54|339.54|341.62|339.62|341.67|339.67|341.54|339.54|21
1727192620000|2024-09-24 15:43:40|341.64|339.64|341.63|339.63|341.66|339.66|341.62|339.62|17
1727192630000|2024-09-24 15:43:50|341.65|339.65|341.77|339.77|341.78|339.78|341.63|339.63|19
1727192640000|2024-09-24 15:44:00|341.75|339.75|341.67|339.67|341.78|339.78|341.66|339.66|14
1727192650000|2024-09-24 15:44:10|341.66|339.66|341.65|339.65|341.66|339.66|341.61|339.61|16
1727192660000|2024-09-24 15:44:20|341.64|339.64|341.53|339.53|341.64|339.64|341.53|339.53|12
1727192670000|2024-09-24 15:44:30|341.51|339.51|341.39|339.39|341.51|339.51|341.34|339.34|16
1727192680000|2024-09-24 15:44:40|341.4|339.4|341.4|339.4|341.4|339.4|341.4|339.4|1
1727192690000|2024-09-24 15:44:50|341.41|339.41|341.48|339.48|341.49|339.49|341.4|339.4|13
1727192700000|2024-09-24 15:45:00|341.49|339.49|341.42|339.42|341.49|339.49|341.4|339.4|17
1727192710000|2024-09-24 15:45:10|341.43|339.43|341.65|339.65|341.67|339.67|341.43|339.43|15
1727192720000|2024-09-24 15:45:20|341.64|339.64|341.7|339.7|341.71|339.71|341.64|339.64|8
1727192730000|2024-09-24 15:45:30|341.71|339.71|341.83|339.83|341.83|339.83|341.71|339.71|17
1727192740000|2024-09-24 15:45:40|341.82|339.82|341.81|339.81|341.85|339.85|341.75|339.75|9
1727192750000|2024-09-24 15:45:50|341.82|339.82|341.8|339.8|341.82|339.82|341.8|339.8|7
1727192760000|2024-09-24 15:46:00|341.79|339.79|341.82|339.82|341.83|339.83|341.76|339.76|12
1727192770000|2024-09-24 15:46:10|341.8|339.8|341.82|339.82|341.82|339.82|341.8|339.8|4
1727192780000|2024-09-24 15:46:20|341.85|339.85|342.03|340.03|342.05|340.05|341.85|339.85|19
1727192790000|2024-09-24 15:46:30|342.04|340.04|342.08|340.08|342.08|340.08|342.04|340.04|5
1727192800000|2024-09-24 15:46:40|342.09|340.09|342.09|340.09|342.09|340.09|342.09|340.09|1
1727192820000|2024-09-24 15:47:00|342.08|340.08|342.04|340.04|342.08|340.08|341.98|339.98|3
1727192830000|2024-09-24 15:47:10|342.05|340.05|342.05|340.05|342.05|340.05|342.03|340.03|9
1727192840000|2024-09-24 15:47:20|342.06|340.06|342.04|340.04|342.06|340.06|342.03|340.03|4
1727192850000|2024-09-24 15:47:30|342.03|340.03|341.99|339.99|342.03|340.03|341.99|339.99|8
1727192860000|2024-09-24 15:47:40|342|340|341.99|339.99|342|340|341.99|339.99|6
1727192870000|2024-09-24 15:47:50|342|340|341.8|339.8|342|340|341.77|339.77|14
1727192880000|2024-09-24 15:48:00|341.81|339.81|341.9|339.9|341.92|339.92|341.77|339.77|20
1727192890000|2024-09-24 15:48:10|341.91|339.91|341.84|339.84|341.92|339.92|341.84|339.84|11
1727192900000|2024-09-24 15:48:20|341.85|339.85|341.89|339.89|341.92|339.92|341.85|339.85|13
1727192910000|2024-09-24 15:48:30|341.86|339.86|341.77|339.77|341.86|339.86|341.76|339.76|15
1727192920000|2024-09-24 15:48:40|341.76|339.76|341.85|339.85|341.86|339.86|341.76|339.76|16
1727192930000|2024-09-24 15:48:50|341.86|339.86|341.98|339.98|341.98|339.98|341.86|339.86|8
1727192940000|2024-09-24 15:49:00|341.97|339.97|341.98|339.98|342|340|341.95|339.95|14
1727192950000|2024-09-24 15:49:10|342|340|342.07|340.07|342.07|340.07|342|340|4
1727192960000|2024-09-24 15:49:20|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1727192980000|2024-09-24 15:49:40|342.07|340.07|342.03|340.03|342.07|340.07|342.03|340.03|4
1727192990000|2024-09-24 15:49:50|342.04|340.04|342.08|340.08|342.08|340.08|342.04|340.04|5
1727193000000|2024-09-24 15:50:00|342.09|340.09|342.15|340.15|342.15|340.15|342.09|340.09|7
1727193010000|2024-09-24 15:50:10|342.14|340.14|342.11|340.11|342.14|340.14|342.11|340.11|2
1727193020000|2024-09-24 15:50:20|342.08|340.08|342.09|340.09|342.12|340.12|342.08|340.08|5
1727193030000|2024-09-24 15:50:30|342.1|340.1|342.04|340.04|342.13|340.13|342.03|340.03|11
1727193040000|2024-09-24 15:50:40|342.03|340.03|342.07|340.07|342.07|340.07|342.03|340.03|5
1727193060000|2024-09-24 15:51:00|342.08|340.08|342.11|340.11|342.11|340.11|342.08|340.08|4
1727193070000|2024-09-24 15:51:10|342.12|340.12|342.17|340.17|342.17|340.17|342.12|340.12|6
1727193080000|2024-09-24 15:51:20|342.18|340.18|342.15|340.15|342.21|340.21|342.15|340.15|4
1727193110000|2024-09-24 15:51:50|342.16|340.16|342.17|340.17|342.17|340.17|342.16|340.16|2
1727193120000|2024-09-24 15:52:00|342.16|340.16|342.16|340.16|342.16|340.16|342.16|340.16|1
1727193130000|2024-09-24 15:52:10|342.15|340.15|342.1|340.1|342.15|340.15|342.1|340.1|3
1727193140000|2024-09-24 15:52:20|342.09|340.09|342.06|340.06|342.1|340.1|341.99|339.99|12
1727193150000|2024-09-24 15:52:30|342.07|340.07|342.07|340.07|342.08|340.08|342.06|340.06|6
1727193160000|2024-09-24 15:52:40|342.08|340.08|342.16|340.16|342.16|340.16|342.08|340.08|7
1727193170000|2024-09-24 15:52:50|342.17|340.17|342.17|340.17|342.17|340.17|342.17|340.17|1
1727193180000|2024-09-24 15:53:00|342.18|340.18|342.4|340.4|342.4|340.4|342.18|340.18|9
1727193190000|2024-09-24 15:53:10|342.41|340.41|342.45|340.45|342.45|340.45|342.41|340.41|7
1727193200000|2024-09-24 15:53:20|342.46|340.46|342.47|340.47|342.47|340.47|342.45|340.45|4
1727193210000|2024-09-24 15:53:30|342.48|340.48|342.48|340.48|342.48|340.48|342.48|340.48|1
1727193220000|2024-09-24 15:53:40|342.49|340.49|342.7|340.7|342.7|340.7|342.49|340.49|9
1727193230000|2024-09-24 15:53:50|342.69|340.69|342.82|340.82|342.82|340.82|342.69|340.69|5
1727193240000|2024-09-24 15:54:00|342.83|340.83|342.86|340.86|342.86|340.86|342.83|340.83|4
1727193250000|2024-09-24 15:54:10|342.87|340.87|343.06|341.06|343.06|341.06|342.87|340.87|8
1727193260000|2024-09-24 15:54:20|343.08|341.08|343.07|341.07|343.12|341.12|343.05|341.05|10
1727193270000|2024-09-24 15:54:30|343.08|341.08|343.08|341.08|343.08|341.08|343.07|341.07|3
1727193280000|2024-09-24 15:54:40|343.07|341.07|343.08|341.08|343.08|341.08|343.07|341.07|2
1727193290000|2024-09-24 15:54:50|343.11|341.11|343.02|341.02|343.11|341.11|343.02|341.02|5
1727193300000|2024-09-24 15:55:00|343.03|341.03|343.09|341.09|343.09|341.09|343.02|341.02|9
1727193310000|2024-09-24 15:55:10|343.1|341.1|343.13|341.13|343.13|341.13|343.1|341.1|4
1727193320000|2024-09-24 15:55:20|343.17|341.17|343.13|341.13|343.17|341.17|343.13|341.13|2
1727193330000|2024-09-24 15:55:30|343.14|341.14|343.14|341.14|343.14|341.14|343.14|341.14|1
1727193340000|2024-09-24 15:55:40|343.16|341.16|343.16|341.16|343.16|341.16|343.16|341.16|1
1727193350000|2024-09-24 15:55:50|343.14|341.14|343.14|341.14|343.14|341.14|343.14|341.14|1
1727193360000|2024-09-24 15:56:00|343.16|341.16|343.14|341.14|343.16|341.16|343.14|341.14|2
1727193370000|2024-09-24 15:56:10|343.1|341.1|343.04|341.04|343.1|341.1|343.04|341.04|6
1727193380000|2024-09-24 15:56:20|343.01|341.01|343.01|341.01|343.01|341.01|343.01|341.01|1
1727193390000|2024-09-24 15:56:30|343|341|343|341|343|341|343|341|1
1727193400000|2024-09-24 15:56:40|343.01|341.01|342.95|340.95|343.01|341.01|342.94|340.94|7
1727193410000|2024-09-24 15:56:50|342.94|340.94|342.92|340.92|342.94|340.94|342.92|340.92|3
1727193420000|2024-09-24 15:57:00|342.93|340.93|342.98|340.98|342.98|340.98|342.93|340.93|10
1727193430000|2024-09-24 15:57:10|342.97|340.97|342.98|340.98|342.99|340.99|342.97|340.97|5
1727193440000|2024-09-24 15:57:20|342.96|340.96|342.87|340.87|342.96|340.96|342.87|340.87|5
1727193450000|2024-09-24 15:57:30|342.88|340.88|342.9|340.9|342.91|340.91|342.86|340.86|7
1727193460000|2024-09-24 15:57:40|342.91|340.91|342.91|340.91|342.92|340.92|342.9|340.9|5
1727193470000|2024-09-24 15:57:50|342.89|340.89|342.76|340.76|342.89|340.89|342.76|340.76|8
1727193480000|2024-09-24 15:58:00|342.77|340.77|342.69|340.69|342.78|340.78|342.69|340.69|12
1727193490000|2024-09-24 15:58:10|342.71|340.71|342.69|340.69|342.71|340.71|342.69|340.69|6
1727193500000|2024-09-24 15:58:20|342.71|340.71|342.7|340.7|342.71|340.71|342.69|340.69|10
1727193510000|2024-09-24 15:58:30|342.71|340.71|342.7|340.7|342.72|340.72|342.69|340.69|7
1727193520000|2024-09-24 15:58:40|342.71|340.71|342.7|340.7|342.71|340.71|342.7|340.7|2
1727193530000|2024-09-24 15:58:50|342.69|340.69|342.68|340.68|342.69|340.69|342.68|340.68|2
1727193540000|2024-09-24 15:59:00|342.66|340.66|342.66|340.66|342.66|340.66|342.66|340.66|1
1727193560000|2024-09-24 15:59:20|342.65|340.65|342.61|340.61|342.65|340.65|342.61|340.61|3
1727193570000|2024-09-24 15:59:30|342.57|340.57|342.48|340.48|342.57|340.57|342.48|340.48|7
1727193580000|2024-09-24 15:59:40|342.49|340.49|342.49|340.49|342.49|340.49|342.48|340.48|7
1727193590000|2024-09-24 15:59:50|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1727193600000|2024-09-24 16:00:00|342.49|340.49|343.1|341.1|343.14|341.14|342.49|340.49|26
1727193610000|2024-09-24 16:00:10|343.12|341.12|343.1|341.1|343.13|341.13|343.07|341.07|16
1727193620000|2024-09-24 16:00:20|343.12|341.12|343.1|341.1|343.12|341.12|343.09|341.09|9
1727193630000|2024-09-24 16:00:30|343.07|341.07|343.12|341.12|343.14|341.14|343.07|341.07|13
1727193640000|2024-09-24 16:00:40|343.13|341.13|343.11|341.11|343.14|341.14|343.11|341.11|4
1727193660000|2024-09-24 16:01:00|343.12|341.12|343.37|341.37|343.37|341.37|343.12|341.12|10
1727193670000|2024-09-24 16:01:10|343.42|341.42|343.49|341.49|343.49|341.49|343.42|341.42|4
1727193680000|2024-09-24 16:01:20|343.48|341.48|343.48|341.48|343.5|341.5|343.48|341.48|3
1727193690000|2024-09-24 16:01:30|343.47|341.47|343.42|341.42|343.47|341.47|343.42|341.42|5
1727193700000|2024-09-24 16:01:40|343.41|341.41|343.41|341.41|343.44|341.44|343.39|341.39|7
1727193710000|2024-09-24 16:01:50|343.4|341.4|343.41|341.41|343.44|341.44|343.4|341.4|5
1727193720000|2024-09-24 16:02:00|343.44|341.44|343.44|341.44|343.44|341.44|343.42|341.42|4
1727193730000|2024-09-24 16:02:10|343.4|341.4|343.42|341.42|343.44|341.44|343.37|341.37|8
1727193740000|2024-09-24 16:02:20|343.36|341.36|343.03|341.03|343.41|341.41|343.03|341.03|10
1727193750000|2024-09-24 16:02:30|343.04|341.04|342.97|340.97|343.05|341.05|342.97|340.97|7
1727193760000|2024-09-24 16:02:40|343|341|343.06|341.06|343.08|341.08|343|341|9
1727193770000|2024-09-24 16:02:50|343.07|341.07|343.1|341.1|343.1|341.1|343.07|341.07|4
1727193780000|2024-09-24 16:03:00|343.11|341.11|343.15|341.15|343.17|341.17|343.11|341.11|8
1727193790000|2024-09-24 16:03:10|343.16|341.16|343.22|341.22|343.22|341.22|343.16|341.16|8
1727193800000|2024-09-24 16:03:20|343.2|341.2|343.19|341.19|343.2|341.2|343.17|341.17|10
1727193810000|2024-09-24 16:03:30|343.18|341.18|343.1|341.1|343.19|341.19|343.1|341.1|10
1727193820000|2024-09-24 16:03:40|343.13|341.13|342.89|340.89|343.13|341.13|342.87|340.87|15
1727193830000|2024-09-24 16:03:50|342.88|340.88|342.92|340.92|342.92|340.92|342.86|340.86|11
1727193840000|2024-09-24 16:04:00|342.91|340.91|342.91|340.91|342.92|340.92|342.89|340.89|12
1727193850000|2024-09-24 16:04:10|342.9|340.9|342.91|340.91|342.91|340.91|342.89|340.89|6
1727193860000|2024-09-24 16:04:20|342.96|340.96|343.2|341.2|343.21|341.21|342.96|340.96|18
1727193870000|2024-09-24 16:04:30|343.17|341.17|343.17|341.17|343.18|341.18|343.17|341.17|5
1727193880000|2024-09-24 16:04:40|343.18|341.18|343.22|341.22|343.24|341.24|343.17|341.17|14
1727193890000|2024-09-24 16:04:50|343.23|341.23|343.33|341.33|343.33|341.33|343.23|341.23|11
1727193900000|2024-09-24 16:05:00|343.34|341.34|343.38|341.38|343.41|341.41|343.32|341.32|12
1727193910000|2024-09-24 16:05:10|343.35|341.35|343.33|341.33|343.35|341.35|343.33|341.33|5
1727193920000|2024-09-24 16:05:20|343.37|341.37|343.34|341.34|343.37|341.37|343.33|341.33|4
1727193930000|2024-09-24 16:05:30|343.37|341.37|343.43|341.43|343.43|341.43|343.37|341.37|4
1727193940000|2024-09-24 16:05:40|343.44|341.44|343.48|341.48|343.48|341.48|343.44|341.44|4
1727193970000|2024-09-24 16:06:10|343.49|341.49|343.48|341.48|343.49|341.49|343.48|341.48|2
1727193980000|2024-09-24 16:06:20|343.49|341.49|343.46|341.46|343.5|341.5|343.46|341.46|4
1727193990000|2024-09-24 16:06:30|343.47|341.47|343.42|341.42|343.47|341.47|343.42|341.42|4
1727194000000|2024-09-24 16:06:40|343.43|341.43|343.47|341.47|343.47|341.47|343.43|341.43|2
1727194010000|2024-09-24 16:06:50|343.49|341.49|343.4|341.4|343.49|341.49|343.39|341.39|11
1727194020000|2024-09-24 16:07:00|343.37|341.37|343.31|341.31|343.37|341.37|343.27|341.27|15
1727194030000|2024-09-24 16:07:10|343.33|341.33|343.39|341.39|343.4|341.4|343.32|341.32|17
1727194040000|2024-09-24 16:07:20|343.4|341.4|343.39|341.39|343.4|341.4|343.38|341.38|10
1727194050000|2024-09-24 16:07:30|343.4|341.4|343.42|341.42|343.42|341.42|343.39|341.39|11
1727194060000|2024-09-24 16:07:40|343.45|341.45|343.49|341.49|343.49|341.49|343.45|341.45|4
1727194080000|2024-09-24 16:08:00|343.47|341.47|343.42|341.42|343.47|341.47|343.42|341.42|6
1727194090000|2024-09-24 16:08:10|343.34|341.34|343.19|341.19|343.34|341.34|343.18|341.18|16
1727194100000|2024-09-24 16:08:20|343.18|341.18|343.14|341.14|343.19|341.19|343.12|341.12|9
1727194110000|2024-09-24 16:08:30|343.15|341.15|343.07|341.07|343.19|341.19|343.05|341.05|26
1727194120000|2024-09-24 16:08:40|343.09|341.09|343.01|341.01|343.09|341.09|342.99|340.99|19
1727194130000|2024-09-24 16:08:50|343.03|341.03|343.07|341.07|343.07|341.07|343.03|341.03|6
1727194140000|2024-09-24 16:09:00|343.13|341.13|343.17|341.17|343.18|341.18|343.12|341.12|8
1727194150000|2024-09-24 16:09:10|343.16|341.16|343.17|341.17|343.17|341.17|343.12|341.12|14
1727194160000|2024-09-24 16:09:20|343.21|341.21|343.16|341.16|343.26|341.26|343.14|341.14|17
1727194170000|2024-09-24 16:09:30|343.15|341.15|343.17|341.17|343.2|341.2|343.14|341.14|15
1727194180000|2024-09-24 16:09:40|343.16|341.16|343.06|341.06|343.16|341.16|343.06|341.06|12
1727194190000|2024-09-24 16:09:50|343.07|341.07|343.09|341.09|343.1|341.1|343.03|341.03|9
1727194200000|2024-09-24 16:10:00|343.1|341.1|343.07|341.07|343.1|341.1|343|341|18
1727194210000|2024-09-24 16:10:10|343.06|341.06|343.15|341.15|343.16|341.16|343.05|341.05|15
1727194220000|2024-09-24 16:10:20|343.17|341.17|343.3|341.3|343.3|341.3|343.15|341.15|15
1727194230000|2024-09-24 16:10:30|343.33|341.33|343.38|341.38|343.38|341.38|343.33|341.33|5
1727194240000|2024-09-24 16:10:40|343.37|341.37|343.4|341.4|343.4|341.4|343.37|341.37|6
1727194250000|2024-09-24 16:10:50|343.45|341.45|343.5|341.5|343.5|341.5|343.45|341.45|4
1727194270000|2024-09-24 16:11:10|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|1
1727194280000|2024-09-24 16:11:20|343.47|341.47|343.49|341.49|343.49|341.49|343.46|341.46|3
1727194290000|2024-09-24 16:11:30|343.46|341.46|343.42|341.42|343.47|341.47|343.42|341.42|8
1727194300000|2024-09-24 16:11:40|343.41|341.41|343.27|341.27|343.41|341.41|343.27|341.27|5
1727194310000|2024-09-24 16:11:50|343.28|341.28|343.31|341.31|343.31|341.31|343.28|341.28|11
1727194320000|2024-09-24 16:12:00|343.37|341.37|343.43|341.43|343.43|341.43|343.37|341.37|4
1727194330000|2024-09-24 16:12:10|343.44|341.44|343.48|341.48|343.48|341.48|343.44|341.44|3
1727194340000|2024-09-24 16:12:20|343.49|341.49|343.46|341.46|343.49|341.49|343.46|341.46|4
1727194350000|2024-09-24 16:12:30|343.45|341.45|343.34|341.34|343.45|341.45|343.34|341.34|18
1727194360000|2024-09-24 16:12:40|343.35|341.35|343.34|341.34|343.37|341.37|343.34|341.34|6
1727194370000|2024-09-24 16:12:50|343.37|341.37|343.36|341.36|343.37|341.37|343.34|341.34|4
1727194380000|2024-09-24 16:13:00|343.37|341.37|343.12|341.12|343.37|341.37|343.12|341.12|9
1727194390000|2024-09-24 16:13:10|343.15|341.15|343.14|341.14|343.16|341.16|343.1|341.1|12
1727194400000|2024-09-24 16:13:20|343.15|341.15|343.23|341.23|343.23|341.23|343.15|341.15|5
1727194410000|2024-09-24 16:13:30|343.21|341.21|343.18|341.18|343.21|341.21|343.18|341.18|9
1727194420000|2024-09-24 16:13:40|343.17|341.17|343.14|341.14|343.17|341.17|343.14|341.14|2
1727194430000|2024-09-24 16:13:50|343.12|341.12|343|341|343.12|341.12|343|341|7
1727194440000|2024-09-24 16:14:00|343.01|341.01|343.26|341.26|343.26|341.26|343.01|341.01|10
1727194450000|2024-09-24 16:14:10|343.3|341.3|343.31|341.31|343.32|341.32|343.28|341.28|20
1727194460000|2024-09-24 16:14:20|343.3|341.3|343.32|341.32|343.32|341.32|343.3|341.3|3
1727194470000|2024-09-24 16:14:30|343.31|341.31|343.32|341.32|343.32|341.32|343.31|341.31|2
1727194480000|2024-09-24 16:14:40|343.36|341.36|343.36|341.36|343.36|341.36|343.36|341.36|1
1727194490000|2024-09-24 16:14:50|343.4|341.4|343.54|341.54|343.54|341.54|343.37|341.37|12
1727194500000|2024-09-24 16:15:00|343.52|341.52|343.42|341.42|343.52|341.52|343.42|341.42|8
1727194510000|2024-09-24 16:15:10|343.41|341.41|343.31|341.31|343.44|341.44|343.3|341.3|15
1727194520000|2024-09-24 16:15:20|343.3|341.3|343.3|341.3|343.32|341.32|343.3|341.3|4
1727194530000|2024-09-24 16:15:30|343.28|341.28|343.35|341.35|343.36|341.36|343.28|341.28|16
1727194540000|2024-09-24 16:15:40|343.36|341.36|343.35|341.35|343.37|341.37|343.35|341.35|8
1727194550000|2024-09-24 16:15:50|343.33|341.33|343.31|341.31|343.34|341.34|343.3|341.3|10
1727194560000|2024-09-24 16:16:00|343.32|341.32|343.37|341.37|343.37|341.37|343.32|341.32|9
1727194570000|2024-09-24 16:16:10|343.38|341.38|343.4|341.4|343.4|341.4|343.34|341.34|18
1727194580000|2024-09-24 16:16:20|343.38|341.38|343.32|341.32|343.38|341.38|343.32|341.32|9
1727194590000|2024-09-24 16:16:30|343.31|341.31|343.13|341.13|343.32|341.32|343.13|341.13|14
1727194600000|2024-09-24 16:16:40|343.09|341.09|343.14|341.14|343.14|341.14|343.09|341.09|6
1727194610000|2024-09-24 16:16:50|343.22|341.22|343.22|341.22|343.25|341.25|343.2|341.2|8
1727194620000|2024-09-24 16:17:00|343.23|341.23|343.21|341.21|343.23|341.23|343.21|341.21|3
1727194630000|2024-09-24 16:17:10|343.2|341.2|343.27|341.27|343.27|341.27|343.2|341.2|13
1727194640000|2024-09-24 16:17:20|343.26|341.26|343.22|341.22|343.28|341.28|343.22|341.22|16
1727194660000|2024-09-24 16:17:40|343.21|341.21|343.21|341.21|343.22|341.22|343.21|341.21|3
1727194670000|2024-09-24 16:17:50|343.2|341.2|343.2|341.2|343.2|341.2|343.18|341.18|3
1727194680000|2024-09-24 16:18:00|343.23|341.23|343.28|341.28|343.32|341.32|343.22|341.22|8
1727194690000|2024-09-24 16:18:10|343.24|341.24|343.34|341.34|343.34|341.34|343.19|341.19|17
1727194700000|2024-09-24 16:18:20|343.33|341.33|343.31|341.31|343.34|341.34|343.3|341.3|9
1727194710000|2024-09-24 16:18:30|343.33|341.33|343.33|341.33|343.33|341.33|343.31|341.31|3
1727194720000|2024-09-24 16:18:40|343.32|341.32|343.44|341.44|343.44|341.44|343.32|341.32|10
1727194730000|2024-09-24 16:18:50|343.45|341.45|343.52|341.52|343.53|341.53|343.45|341.45|4
1727194740000|2024-09-24 16:19:00|343.54|341.54|343.63|341.63|343.63|341.63|343.52|341.52|13
1727194750000|2024-09-24 16:19:10|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|1
1727194760000|2024-09-24 16:19:20|343.65|341.65|343.65|341.65|343.65|341.65|343.65|341.65|1
1727194770000|2024-09-24 16:19:30|343.66|341.66|343.66|341.66|343.66|341.66|343.66|341.66|1
1727194780000|2024-09-24 16:19:40|343.71|341.71|343.71|341.71|343.71|341.71|343.71|341.71|1
1727194790000|2024-09-24 16:19:50|343.72|341.72|343.89|341.89|343.89|341.89|343.72|341.72|5
1727194800000|2024-09-24 16:20:00|343.87|341.87|343.87|341.87|343.87|341.87|343.86|341.86|3
1727194820000|2024-09-24 16:20:20|343.91|341.91|343.91|341.91|343.91|341.91|343.87|341.87|3
1727194840000|2024-09-24 16:20:40|343.92|341.92|343.93|341.93|343.93|341.93|343.92|341.92|2
1727194870000|2024-09-24 16:21:10|343.9|341.9|343.89|341.89|343.9|341.9|343.87|341.87|3
1727194900000|2024-09-24 16:21:40|343.87|341.87|343.84|341.84|343.87|341.87|343.84|341.84|2
1727194910000|2024-09-24 16:21:50|343.76|341.76|343.77|341.77|343.78|341.78|343.7|341.7|13
1727194920000|2024-09-24 16:22:00|343.79|341.79|343.88|341.88|343.88|341.88|343.79|341.79|8
1727194930000|2024-09-24 16:22:10|343.89|341.89|344.19|342.19|344.19|342.19|343.89|341.89|18
1727194940000|2024-09-24 16:22:20|344.14|342.14|344.16|342.16|344.16|342.16|344.14|342.14|3
1727194950000|2024-09-24 16:22:30|344.17|342.17|344.1|342.1|344.17|342.17|344.1|342.1|8
1727194960000|2024-09-24 16:22:40|344.12|342.12|344.14|342.14|344.15|342.15|344.1|342.1|12
1727194970000|2024-09-24 16:22:50|344.16|342.16|344.15|342.15|344.16|342.16|344.12|342.12|12
1727194980000|2024-09-24 16:23:00|344.12|342.12|344.14|342.14|344.15|342.15|344.1|342.1|11
1727194990000|2024-09-24 16:23:10|344.13|342.13|344.08|342.08|344.13|342.13|344.08|342.08|5
1727195000000|2024-09-24 16:23:20|344.05|342.05|343.89|341.89|344.05|342.05|343.89|341.89|10
1727195010000|2024-09-24 16:23:30|343.88|341.88|343.7|341.7|343.88|341.88|343.69|341.69|9
1727195020000|2024-09-24 16:23:40|343.72|341.72|343.73|341.73|343.77|341.77|343.72|341.72|6
1727195030000|2024-09-24 16:23:50|343.72|341.72|343.69|341.69|343.74|341.74|343.69|341.69|6
1727195040000|2024-09-24 16:24:00|343.73|341.73|343.71|341.71|343.74|341.74|343.7|341.7|5
1727195050000|2024-09-24 16:24:10|343.69|341.69|343.46|341.46|343.69|341.69|343.46|341.46|12
1727195060000|2024-09-24 16:24:20|343.43|341.43|343.29|341.29|343.43|341.43|343.29|341.29|16
1727195070000|2024-09-24 16:24:30|343.3|341.3|343.27|341.27|343.31|341.31|343.27|341.27|4
1727195080000|2024-09-24 16:24:40|343.25|341.25|343.19|341.19|343.25|341.25|343.19|341.19|12
1727195090000|2024-09-24 16:24:50|343.08|341.08|343.17|341.17|343.17|341.17|343.08|341.08|14
1727195110000|2024-09-24 16:25:10|343.16|341.16|343.07|341.07|343.16|341.16|343.07|341.07|4
1727195120000|2024-09-24 16:25:20|343.04|341.04|342.94|340.94|343.04|341.04|342.94|340.94|13
1727195130000|2024-09-24 16:25:30|342.96|340.96|342.96|340.96|342.96|340.96|342.96|340.96|1
1727195140000|2024-09-24 16:25:40|342.94|340.94|342.86|340.86|343|341|342.86|340.86|11
1727195150000|2024-09-24 16:25:50|342.85|340.85|342.86|340.86|342.87|340.87|342.85|340.85|7
1727195160000|2024-09-24 16:26:00|342.84|340.84|342.81|340.81|342.84|340.84|342.81|340.81|2
1727195190000|2024-09-24 16:26:30|342.84|340.84|342.74|340.74|342.84|340.84|342.74|340.74|14
1727195200000|2024-09-24 16:26:40|342.75|340.75|342.69|340.69|342.75|340.75|342.69|340.69|11
1727195210000|2024-09-24 16:26:50|342.67|340.67|342.58|340.58|342.68|340.68|342.58|340.58|15
1727195230000|2024-09-24 16:27:10|342.6|340.6|342.62|340.62|342.62|340.62|342.6|340.6|3
1727195240000|2024-09-24 16:27:20|342.63|340.63|342.78|340.78|342.78|340.78|342.63|340.63|7
1727195250000|2024-09-24 16:27:30|342.8|340.8|342.85|340.85|342.85|340.85|342.8|340.8|12
1727195260000|2024-09-24 16:27:40|342.84|340.84|342.84|340.84|342.86|340.86|342.82|340.82|14
1727195270000|2024-09-24 16:27:50|342.89|340.89|342.88|340.88|342.9|340.9|342.88|340.88|14
1727195280000|2024-09-24 16:28:00|342.9|340.9|342.84|340.84|342.92|340.92|342.84|340.84|5
1727195290000|2024-09-24 16:28:10|342.79|340.79|342.69|340.69|342.79|340.79|342.67|340.67|14
1727195300000|2024-09-24 16:28:20|342.7|340.7|342.71|340.71|342.71|340.71|342.7|340.7|2
1727195310000|2024-09-24 16:28:30|342.7|340.7|342.8|340.8|342.8|340.8|342.7|340.7|8
1727195320000|2024-09-24 16:28:40|342.83|340.83|342.93|340.93|342.94|340.94|342.83|340.83|11
1727195330000|2024-09-24 16:28:50|342.92|340.92|342.92|340.92|342.93|340.93|342.9|340.9|10
1727195340000|2024-09-24 16:29:00|342.91|340.91|342.91|340.91|342.93|340.93|342.9|340.9|8
1727195350000|2024-09-24 16:29:10|342.92|340.92|342.96|340.96|342.96|340.96|342.92|340.92|8
1727195360000|2024-09-24 16:29:20|342.95|340.95|342.89|340.89|342.95|340.95|342.89|340.89|6
1727195370000|2024-09-24 16:29:30|342.88|340.88|342.88|340.88|342.91|340.91|342.88|340.88|6
1727195380000|2024-09-24 16:29:40|342.92|340.92|342.9|340.9|342.92|340.92|342.89|340.89|5
1727195400000|2024-09-24 16:30:00|342.88|340.88|342.78|340.78|342.88|340.88|342.73|340.73|9
1727195420000|2024-09-24 16:30:20|342.72|340.72|342.68|340.68|342.72|340.72|342.67|340.67|7
1727195430000|2024-09-24 16:30:30|342.67|340.67|342.83|340.83|342.83|340.83|342.67|340.67|12
1727195440000|2024-09-24 16:30:40|342.81|340.81|342.79|340.79|342.83|340.83|342.79|340.79|11
1727195450000|2024-09-24 16:30:50|342.8|340.8|342.8|340.8|342.8|340.8|342.8|340.8|1
1727195460000|2024-09-24 16:31:00|342.83|340.83|342.84|340.84|342.84|340.84|342.83|340.83|2
1727195470000|2024-09-24 16:31:10|342.85|340.85|342.9|340.9|342.91|340.91|342.85|340.85|6
1727195480000|2024-09-24 16:31:20|342.91|340.91|342.9|340.9|342.94|340.94|342.89|340.89|10
1727195490000|2024-09-24 16:31:30|342.91|340.91|342.94|340.94|342.94|340.94|342.91|340.91|4
1727195500000|2024-09-24 16:31:40|342.95|340.95|343.04|341.04|343.04|341.04|342.94|340.94|16
1727195510000|2024-09-24 16:31:50|343.01|341.01|343.04|341.04|343.04|341.04|343|341|8
1727195520000|2024-09-24 16:32:00|343.05|341.05|343.15|341.15|343.15|341.15|343.05|341.05|10
1727195530000|2024-09-24 16:32:10|343.14|341.14|343.13|341.13|343.15|341.15|343.13|341.13|4
1727195540000|2024-09-24 16:32:20|343.15|341.15|343.18|341.18|343.18|341.18|343.15|341.15|4
1727195550000|2024-09-24 16:32:30|343.19|341.19|343.23|341.23|343.23|341.23|343.19|341.19|5
1727195570000|2024-09-24 16:32:50|343.24|341.24|343.24|341.24|343.24|341.24|343.24|341.24|1
1727195580000|2024-09-24 16:33:00|343.23|341.23|343.19|341.19|343.23|341.23|343.19|341.19|2
1727195610000|2024-09-24 16:33:30|343.24|341.24|343.19|341.19|343.24|341.24|343.19|341.19|3
1727195630000|2024-09-24 16:33:50|343.22|341.22|343.23|341.23|343.26|341.26|343.19|341.19|18
1727195640000|2024-09-24 16:34:00|343.22|341.22|343.23|341.23|343.24|341.24|343.21|341.21|7
1727195650000|2024-09-24 16:34:10|343.27|341.27|343.3|341.3|343.33|341.33|343.23|341.23|13
1727195660000|2024-09-24 16:34:20|343.33|341.33|343.2|341.2|343.33|341.33|343.19|341.19|12
1727195670000|2024-09-24 16:34:30|343.19|341.19|343.25|341.25|343.26|341.26|343.19|341.19|7
1727195680000|2024-09-24 16:34:40|343.26|341.26|343.3|341.3|343.32|341.32|343.26|341.26|12
1727195690000|2024-09-24 16:34:50|343.31|341.31|343.29|341.29|343.31|341.31|343.29|341.29|3
1727195700000|2024-09-24 16:35:00|343.28|341.28|343.27|341.27|343.3|341.3|343.22|341.22|10
1727195710000|2024-09-24 16:35:10|343.28|341.28|343.3|341.3|343.32|341.32|343.28|341.28|6
1727195720000|2024-09-24 16:35:20|343.28|341.28|343.22|341.22|343.28|341.28|343.21|341.21|3
1727195730000|2024-09-24 16:35:30|343.24|341.24|343.28|341.28|343.31|341.31|343.24|341.24|11
1727195740000|2024-09-24 16:35:40|343.27|341.27|343.23|341.23|343.27|341.27|343.23|341.23|7
1727195750000|2024-09-24 16:35:50|343.25|341.25|343.2|341.2|343.27|341.27|343.2|341.2|10
1727195760000|2024-09-24 16:36:00|343.19|341.19|343.19|341.19|343.19|341.19|343.19|341.19|1
1727195780000|2024-09-24 16:36:20|343.2|341.2|343.19|341.19|343.21|341.21|343.19|341.19|4
1727195820000|2024-09-24 16:37:00|343.2|341.2|343.23|341.23|343.23|341.23|343.2|341.2|2
1727195830000|2024-09-24 16:37:10|343.24|341.24|343.24|341.24|343.25|341.25|343.24|341.24|7
1727195840000|2024-09-24 16:37:20|343.25|341.25|343.24|341.24|343.33|341.33|343.24|341.24|10
1727195850000|2024-09-24 16:37:30|343.25|341.25|343.24|341.24|343.29|341.29|343.23|341.23|14
1727195860000|2024-09-24 16:37:40|343.25|341.25|343.2|341.2|343.27|341.27|343.19|341.19|9
1727195870000|2024-09-24 16:37:50|343.19|341.19|343.19|341.19|343.19|341.19|343.19|341.19|1
1727195910000|2024-09-24 16:38:30|343.24|341.24|343.27|341.27|343.27|341.27|343.23|341.23|6
1727195920000|2024-09-24 16:38:40|343.31|341.31|343.29|341.29|343.34|341.34|343.28|341.28|10
1727195940000|2024-09-24 16:39:00|343.22|341.22|343.27|341.27|343.28|341.28|343.22|341.22|8
1727195950000|2024-09-24 16:39:10|343.26|341.26|343.19|341.19|343.27|341.27|343.19|341.19|9
1727195960000|2024-09-24 16:39:20|343.2|341.2|343.19|341.19|343.2|341.2|343.19|341.19|2
1727195980000|2024-09-24 16:39:40|343.18|341.18|343.18|341.18|343.18|341.18|343.18|341.18|1
1727195990000|2024-09-24 16:39:50|343.17|341.17|343.1|341.1|343.28|341.28|343.07|341.07|20
1727196000000|2024-09-24 16:40:00|343.12|341.12|343.35|341.35|343.36|341.36|343.12|341.12|14
1727196010000|2024-09-24 16:40:10|343.34|341.34|343.38|341.38|343.39|341.39|343.32|341.32|13
1727196020000|2024-09-24 16:40:20|343.39|341.39|343.38|341.38|343.39|341.39|343.38|341.38|2
1727196030000|2024-09-24 16:40:30|343.33|341.33|343.28|341.28|343.33|341.33|343.27|341.27|8
1727196040000|2024-09-24 16:40:40|343.3|341.3|343.28|341.28|343.3|341.3|343.28|341.28|3
1727196050000|2024-09-24 16:40:50|343.26|341.26|343.27|341.27|343.27|341.27|343.23|341.23|7
1727196060000|2024-09-24 16:41:00|343.28|341.28|343.11|341.11|343.3|341.3|343.11|341.11|15
1727196070000|2024-09-24 16:41:10|343.13|341.13|343.14|341.14|343.16|341.16|343.09|341.09|14
1727196080000|2024-09-24 16:41:20|343.16|341.16|343.34|341.34|343.34|341.34|343.16|341.16|21
1727196090000|2024-09-24 16:41:30|343.35|341.35|343.39|341.39|343.39|341.39|343.33|341.33|10
1727196100000|2024-09-24 16:41:40|343.4|341.4|343.4|341.4|343.41|341.41|343.38|341.38|11
1727196110000|2024-09-24 16:41:50|343.41|341.41|343.4|341.4|343.42|341.42|343.4|341.4|4
1727196120000|2024-09-24 16:42:00|343.39|341.39|343.35|341.35|343.4|341.4|343.35|341.35|15
1727196130000|2024-09-24 16:42:10|343.36|341.36|343.38|341.38|343.38|341.38|343.36|341.36|3
1727196140000|2024-09-24 16:42:20|343.37|341.37|343.4|341.4|343.4|341.4|343.37|341.37|4
1727167310000|2024-09-24 08:41:50|343.47|341.47|343.5|341.5|343.5|341.5|343.47|341.47|2
1727196150000|2024-09-24 16:42:30|343.38|341.38|343.36|341.36|343.38|341.38|343.36|341.36|2
1727196160000|2024-09-24 16:42:40|343.28|341.28|343.2|341.2|343.28|341.28|343.18|341.18|10
1727167320000|2024-09-24 08:42:00|343.47|341.47|343.4|341.4|343.47|341.47|343.38|341.38|10
1727196170000|2024-09-24 16:42:50|343.21|341.21|343.2|341.2|343.21|341.21|343.19|341.19|12
1727167330000|2024-09-24 08:42:10|343.37|341.37|343.38|341.38|343.38|341.38|343.37|341.37|2
1727196180000|2024-09-24 16:43:00|343.19|341.19|342.89|340.89|343.21|341.21|342.89|340.89|16
1727167340000|2024-09-24 08:42:20|343.37|341.37|343.45|341.45|343.47|341.47|343.34|341.34|11
1727196190000|2024-09-24 16:43:10|342.88|340.88|342.85|340.85|342.93|340.93|342.85|340.85|12
1727167350000|2024-09-24 08:42:30|343.44|341.44|343.48|341.48|343.48|341.48|343.42|341.42|8
1727196200000|2024-09-24 16:43:20|342.86|340.86|342.88|340.88|342.9|340.9|342.86|340.86|10
1727167360000|2024-09-24 08:42:40|343.45|341.45|343.41|341.41|343.45|341.45|343.41|341.41|6
1727196210000|2024-09-24 16:43:30|342.9|340.9|342.88|340.88|342.9|340.9|342.86|340.86|8
1727167370000|2024-09-24 08:42:50|343.4|341.4|343.33|341.33|343.4|341.4|343.31|341.31|10
1727196220000|2024-09-24 16:43:40|342.92|340.92|342.97|340.97|342.97|340.97|342.92|340.92|8
1727167380000|2024-09-24 08:43:00|343.31|341.31|343.36|341.36|343.36|341.36|343.24|341.24|14
1727196230000|2024-09-24 16:43:50|343.01|341.01|343.15|341.15|343.15|341.15|343.01|341.01|10
1727167390000|2024-09-24 08:43:10|343.38|341.38|343.5|341.5|343.5|341.5|343.34|341.34|7
1727196240000|2024-09-24 16:44:00|343.16|341.16|343.13|341.13|343.17|341.17|343.12|341.12|14
1727167410000|2024-09-24 08:43:30|343.52|341.52|343.55|341.55|343.55|341.55|343.5|341.5|3
1727167420000|2024-09-24 08:43:40|343.56|341.56|343.74|341.74|343.75|341.75|343.5|341.5|12
1727167430000|2024-09-24 08:43:50|343.75|341.75|343.65|341.65|343.75|341.75|343.62|341.62|14
1727167440000|2024-09-24 08:44:00|343.64|341.64|343.76|341.76|343.76|341.76|343.64|341.64|7
1727167450000|2024-09-24 08:44:10|343.74|341.74|343.76|341.76|343.77|341.77|343.73|341.73|7
1727196250000|2024-09-24 16:44:10|343.12|341.12|343.14|341.14|343.14|341.14|343.09|341.09|14
1727167460000|2024-09-24 08:44:20|343.77|341.77|343.76|341.76|343.8|341.8|343.75|341.75|8
1727196260000|2024-09-24 16:44:20|343.15|341.15|343.19|341.19|343.19|341.19|343.15|341.15|7
1727167470000|2024-09-24 08:44:30|343.77|341.77|343.75|341.75|343.77|341.77|343.73|341.73|7
1727196270000|2024-09-24 16:44:30|343.2|341.2|343.19|341.19|343.2|341.2|343.19|341.19|2
1727167480000|2024-09-24 08:44:40|343.73|341.73|343.73|341.73|343.75|341.75|343.73|341.73|3
1727196280000|2024-09-24 16:44:40|343.2|341.2|343.21|341.21|343.21|341.21|343.2|341.2|2
1727167490000|2024-09-24 08:44:50|343.75|341.75|343.73|341.73|343.75|341.75|343.73|341.73|3
1727196290000|2024-09-24 16:44:50|343.24|341.24|343.25|341.25|343.25|341.25|343.22|341.22|11
1727167500000|2024-09-24 08:45:00|343.75|341.75|343.73|341.73|343.78|341.78|343.73|341.73|8
1727196300000|2024-09-24 16:45:00|343.24|341.24|343.24|341.24|343.24|341.24|343.21|341.21|11
1727167510000|2024-09-24 08:45:10|343.77|341.77|343.66|341.66|343.77|341.77|343.64|341.64|7
1727196310000|2024-09-24 16:45:10|343.25|341.25|343.27|341.27|343.27|341.27|343.24|341.24|6
1727167520000|2024-09-24 08:45:20|343.67|341.67|343.64|341.64|343.67|341.67|343.64|341.64|5
1727196320000|2024-09-24 16:45:20|343.26|341.26|343.32|341.32|343.32|341.32|343.26|341.26|6
1727167530000|2024-09-24 08:45:30|343.63|341.63|343.64|341.64|343.64|341.64|343.58|341.58|4
1727196330000|2024-09-24 16:45:30|343.3|341.3|343.48|341.48|343.48|341.48|343.3|341.3|12
1727167540000|2024-09-24 08:45:40|343.62|341.62|343.71|341.71|343.74|341.74|343.62|341.62|11
1727196340000|2024-09-24 16:45:40|343.49|341.49|343.52|341.52|343.52|341.52|343.49|341.49|4
1727167550000|2024-09-24 08:45:50|343.75|341.75|343.73|341.73|343.75|341.75|343.73|341.73|2
1727196350000|2024-09-24 16:45:50|343.5|341.5|343.51|341.51|343.51|341.51|343.47|341.47|6
1727167560000|2024-09-24 08:46:00|343.72|341.72|343.69|341.69|343.72|341.72|343.67|341.67|4
1727196360000|2024-09-24 16:46:00|343.5|341.5|343.45|341.45|343.5|341.5|343.45|341.45|3
1727167570000|2024-09-24 08:46:10|343.67|341.67|343.7|341.7|343.74|341.74|343.67|341.67|10
1727196370000|2024-09-24 16:46:10|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|1
1727167580000|2024-09-24 08:46:20|343.69|341.69|343.67|341.67|343.69|341.69|343.64|341.64|4
1727196380000|2024-09-24 16:46:20|343.47|341.47|343.28|341.28|343.47|341.47|343.28|341.28|7
1727167590000|2024-09-24 08:46:30|343.64|341.64|343.97|341.97|343.97|341.97|343.64|341.64|14
1727196390000|2024-09-24 16:46:30|343.29|341.29|343.31|341.31|343.31|341.31|343.26|341.26|8
1727167600000|2024-09-24 08:46:40|343.96|341.96|343.99|341.99|343.99|341.99|343.95|341.95|5
1727196400000|2024-09-24 16:46:40|343.32|341.32|343.24|341.24|343.32|341.32|343.22|341.22|9
1727167610000|2024-09-24 08:46:50|343.97|341.97|343.94|341.94|343.98|341.98|343.93|341.93|10
1727196410000|2024-09-24 16:46:50|343.27|341.27|343.24|341.24|343.27|341.27|343.24|341.24|4
1727167620000|2024-09-24 08:47:00|343.96|341.96|343.99|341.99|343.99|341.99|343.94|341.94|6
1727196420000|2024-09-24 16:47:00|343.26|341.26|343.17|341.17|343.27|341.27|343.1|341.1|15
1727167630000|2024-09-24 08:47:10|344|342|344.01|342.01|344.01|342.01|343.99|341.99|5
1727196430000|2024-09-24 16:47:10|343.18|341.18|343.15|341.15|343.18|341.18|343.15|341.15|7
1727167640000|2024-09-24 08:47:20|343.99|341.99|344.01|342.01|344.02|342.02|343.99|341.99|4
1727196440000|2024-09-24 16:47:20|343.13|341.13|343.15|341.15|343.15|341.15|343.1|341.1|8
1727167650000|2024-09-24 08:47:30|344.02|342.02|344.02|342.02|344.02|342.02|344.01|342.01|5
1727196460000|2024-09-24 16:47:40|343.13|341.13|343.08|341.08|343.14|341.14|343.08|341.08|6
1727167660000|2024-09-24 08:47:40|344.05|342.05|344.02|342.02|344.05|342.05|344.02|342.02|2
1727196470000|2024-09-24 16:47:50|343.07|341.07|343.1|341.1|343.11|341.11|343.07|341.07|13
1727167670000|2024-09-24 08:47:50|343.99|341.99|343.99|341.99|344.04|342.04|343.99|341.99|7
1727196480000|2024-09-24 16:48:00|343.11|341.11|343.11|341.11|343.18|341.18|343.11|341.11|9
1727167680000|2024-09-24 08:48:00|344.05|342.05|344.17|342.17|344.17|342.17|344.05|342.05|11
1727196490000|2024-09-24 16:48:10|343.13|341.13|343.13|341.13|343.14|341.14|343.12|341.12|10
1727167690000|2024-09-24 08:48:10|344.14|342.14|344.13|342.13|344.14|342.14|344.12|342.12|5
1727196500000|2024-09-24 16:48:20|343.14|341.14|343.15|341.15|343.15|341.15|343.14|341.14|2
1727167700000|2024-09-24 08:48:20|344.14|342.14|344.04|342.04|344.14|342.14|344.04|342.04|9
1727196510000|2024-09-24 16:48:30|343.19|341.19|343.43|341.43|343.43|341.43|343.19|341.19|16
1727167710000|2024-09-24 08:48:30|344.05|342.05|344.04|342.04|344.05|342.05|344.04|342.04|2
1727196520000|2024-09-24 16:48:40|343.44|341.44|343.48|341.48|343.48|341.48|343.44|341.44|5
1727167720000|2024-09-24 08:48:40|343.98|341.98|343.96|341.96|343.98|341.98|343.85|341.85|12
1727196530000|2024-09-24 16:48:50|343.49|341.49|343.52|341.52|343.52|341.52|343.49|341.49|4
1727167730000|2024-09-24 08:48:50|343.95|341.95|343.94|341.94|343.95|341.95|343.94|341.94|2
1727196540000|2024-09-24 16:49:00|343.5|341.5|343.45|341.45|343.5|341.5|343.45|341.45|4
1727167740000|2024-09-24 08:49:00|343.97|341.97|344.1|342.1|344.12|342.12|343.97|341.97|11
1727196550000|2024-09-24 16:49:10|343.46|341.46|343.45|341.45|343.46|341.46|343.45|341.45|2
1727167750000|2024-09-24 08:49:10|344.07|342.07|344.06|342.06|344.09|342.09|344.06|342.06|7
1727196560000|2024-09-24 16:49:20|343.4|341.4|343.42|341.42|343.42|341.42|343.4|341.4|3
1727167760000|2024-09-24 08:49:20|344.1|342.1|344.17|342.17|344.17|342.17|344.1|342.1|13
1727196570000|2024-09-24 16:49:30|343.4|341.4|343.41|341.41|343.41|341.41|343.39|341.39|4
1727167770000|2024-09-24 08:49:30|344.15|342.15|344.15|342.15|344.15|342.15|344.12|342.12|12
1727196580000|2024-09-24 16:49:40|343.42|341.42|343.41|341.41|343.42|341.42|343.41|341.41|12
1727167780000|2024-09-24 08:49:40|344.16|342.16|344.17|342.17|344.17|342.17|344.15|342.15|6
1727196590000|2024-09-24 16:49:50|343.42|341.42|343.43|341.43|343.43|341.43|343.42|341.42|2
1727167790000|2024-09-24 08:49:50|344.15|342.15|344.14|342.14|344.15|342.15|344.14|342.14|2
1727196600000|2024-09-24 16:50:00|343.42|341.42|343.4|341.4|343.42|341.42|343.4|341.4|2
1727167800000|2024-09-24 08:50:00|344.13|342.13|344.14|342.14|344.15|342.15|344.13|342.13|4
1727196610000|2024-09-24 16:50:10|343.31|341.31|343.22|341.22|343.31|341.31|343.22|341.22|3
1727167810000|2024-09-24 08:50:10|344.15|342.15|344.19|342.19|344.2|342.2|344.13|342.13|18
1727196620000|2024-09-24 16:50:20|343.21|341.21|343.2|341.2|343.21|341.21|343.11|341.11|13
1727167820000|2024-09-24 08:50:20|344.16|342.16|344.25|342.25|344.25|342.25|344.14|342.14|8
1727196640000|2024-09-24 16:50:40|343.19|341.19|343.14|341.14|343.19|341.19|343.13|341.13|4
1727167830000|2024-09-24 08:50:30|344.24|342.24|344.2|342.2|344.24|342.24|344.14|342.14|10
1727196650000|2024-09-24 16:50:50|343.15|341.15|343.16|341.16|343.18|341.18|343.14|341.14|7
1727167840000|2024-09-24 08:50:40|344.19|342.19|344.18|342.18|344.19|342.19|344.18|342.18|4
1727196660000|2024-09-24 16:51:00|343.18|341.18|343.19|341.19|343.19|341.19|343.18|341.18|2
1727167850000|2024-09-24 08:50:50|344.25|342.25|344.22|342.22|344.26|342.26|344.21|342.21|8
1727196670000|2024-09-24 16:51:10|343.2|341.2|343.2|341.2|343.2|341.2|343.19|341.19|3
1727167860000|2024-09-24 08:51:00|344.2|342.2|344.24|342.24|344.24|342.24|344.19|342.19|12
1727196680000|2024-09-24 16:51:20|343.21|341.21|343.43|341.43|343.46|341.46|343.21|341.21|16
1727167870000|2024-09-24 08:51:10|344.27|342.27|344.27|342.27|344.28|342.28|344.25|342.25|6
1727196690000|2024-09-24 16:51:30|343.44|341.44|343.46|341.46|343.49|341.49|343.44|341.44|11
1727167880000|2024-09-24 08:51:20|344.28|342.28|344.25|342.25|344.28|342.28|344.2|342.2|8
1727196700000|2024-09-24 16:51:40|343.47|341.47|343.47|341.47|343.47|341.47|343.47|341.47|1
1727167890000|2024-09-24 08:51:30|344.22|342.22|344.2|342.2|344.22|342.22|344.16|342.16|12
1727196710000|2024-09-24 16:51:50|343.48|341.48|343.48|341.48|343.48|341.48|343.48|341.48|1
1727167900000|2024-09-24 08:51:40|344.21|342.21|344.19|342.19|344.21|342.21|344.17|342.17|11
1727196730000|2024-09-24 16:52:10|343.43|341.43|343.43|341.43|343.45|341.45|343.4|341.4|8
1727167910000|2024-09-24 08:51:50|344.2|342.2|344.07|342.07|344.2|342.2|344.07|342.07|8
1727196740000|2024-09-24 16:52:20|343.44|341.44|343.45|341.45|343.45|341.45|343.44|341.44|2
1727167920000|2024-09-24 08:52:00|344.08|342.08|344.07|342.07|344.15|342.15|344.06|342.06|10
1727196750000|2024-09-24 16:52:30|343.46|341.46|343.47|341.47|343.47|341.47|343.46|341.46|2
1727167930000|2024-09-24 08:52:10|344.06|342.06|344.05|342.05|344.06|342.06|344.03|342.03|11
1727196760000|2024-09-24 16:52:40|343.48|341.48|343.45|341.45|343.48|341.48|343.45|341.45|3
1727167940000|2024-09-24 08:52:20|344.06|342.06|344.05|342.05|344.06|342.06|344.05|342.05|2
1727196770000|2024-09-24 16:52:50|343.46|341.46|343.45|341.45|343.46|341.46|343.45|341.45|4
1727167950000|2024-09-24 08:52:30|344.04|342.04|344.03|342.03|344.04|342.04|344|342|5
1727196780000|2024-09-24 16:53:00|343.46|341.46|343.51|341.51|343.51|341.51|343.46|341.46|6
1727167960000|2024-09-24 08:52:40|344.02|342.02|344.04|342.04|344.04|342.04|344.02|342.02|2
1727196790000|2024-09-24 16:53:10|343.5|341.5|343.46|341.46|343.5|341.5|343.44|341.44|6
1727167970000|2024-09-24 08:52:50|344.05|342.05|344.04|342.04|344.06|342.06|344.04|342.04|4
1727196800000|2024-09-24 16:53:20|343.47|341.47|343.46|341.46|343.48|341.48|343.45|341.45|4
1727167980000|2024-09-24 08:53:00|344.05|342.05|344.16|342.16|344.16|342.16|344.05|342.05|8
1727196810000|2024-09-24 16:53:30|343.47|341.47|343.45|341.45|343.5|341.5|343.44|341.44|6
1727167990000|2024-09-24 08:53:10|344.17|342.17|344.17|342.17|344.2|342.2|344.14|342.14|8
1727196820000|2024-09-24 16:53:40|343.46|341.46|343.46|341.46|343.46|341.46|343.45|341.45|3
1727168000000|2024-09-24 08:53:20|344.16|342.16|344.11|342.11|344.16|342.16|344.11|342.11|5
1727196830000|2024-09-24 16:53:50|343.47|341.47|343.53|341.53|343.54|341.54|343.46|341.46|9
1727168010000|2024-09-24 08:53:30|344.1|342.1|344.1|342.1|344.11|342.11|344.1|342.1|3
1727196840000|2024-09-24 16:54:00|343.54|341.54|343.54|341.54|343.56|341.56|343.53|341.53|6
1727168020000|2024-09-24 08:53:40|344.12|342.12|344.23|342.23|344.25|342.25|344.12|342.12|11
1727196850000|2024-09-24 16:54:10|343.56|341.56|343.71|341.71|343.71|341.71|343.56|341.56|14
1727168030000|2024-09-24 08:53:50|344.21|342.21|344.17|342.17|344.21|342.21|344.14|342.14|7
1727196860000|2024-09-24 16:54:20|343.72|341.72|343.82|341.82|343.82|341.82|343.72|341.72|10
1727168040000|2024-09-24 08:54:00|344.19|342.19|344.13|342.13|344.19|342.19|344.13|342.13|7
1727196870000|2024-09-24 16:54:30|343.83|341.83|343.77|341.77|343.83|341.83|343.77|341.77|4
1727168050000|2024-09-24 08:54:10|344.12|342.12|344.04|342.04|344.12|342.12|344.04|342.04|11
1727196880000|2024-09-24 16:54:40|343.78|341.78|343.75|341.75|343.8|341.8|343.74|341.74|6
1727168060000|2024-09-24 08:54:20|344.05|342.05|344|342|344.08|342.08|343.94|341.94|9
1727196890000|2024-09-24 16:54:50|343.74|341.74|343.74|341.74|343.74|341.74|343.74|341.74|1
1727168070000|2024-09-24 08:54:30|344.01|342.01|344.08|342.08|344.08|342.08|344.01|342.01|9
1727168080000|2024-09-24 08:54:40|344.09|342.09|344.19|342.19|344.19|342.19|344.06|342.06|12
1727196900000|2024-09-24 16:55:00|343.75|341.75|343.76|341.76|343.76|341.76|343.74|341.74|4
1727168090000|2024-09-24 08:54:50|344.2|342.2|344.3|342.3|344.3|342.3|344.2|342.2|13
1727196910000|2024-09-24 16:55:10|343.68|341.68|343.7|341.7|343.71|341.71|343.68|341.68|5
1727168100000|2024-09-24 08:55:00|344.29|342.29|344.29|342.29|344.33|342.33|344.29|342.29|11
1727196920000|2024-09-24 16:55:20|343.72|341.72|343.57|341.57|343.72|341.72|343.51|341.51|17
1727168110000|2024-09-24 08:55:10|344.3|342.3|344.29|342.29|344.3|342.3|344.29|342.29|6
1727196930000|2024-09-24 16:55:30|343.58|341.58|343.58|341.58|343.59|341.59|343.57|341.57|5
1727168120000|2024-09-24 08:55:20|344.31|342.31|344.34|342.34|344.37|342.37|344.31|342.31|14
1727196940000|2024-09-24 16:55:40|343.57|341.57|343.57|341.57|343.57|341.57|343.52|341.52|9
1727168130000|2024-09-24 08:55:30|344.39|342.39|344.43|342.43|344.45|342.45|344.39|342.39|6
1727196950000|2024-09-24 16:55:50|343.58|341.58|343.6|341.6|343.6|341.6|343.58|341.58|3
1727168140000|2024-09-24 08:55:40|344.44|342.44|344.48|342.48|344.48|342.48|344.44|342.44|10
1727196960000|2024-09-24 16:56:00|343.64|341.64|343.73|341.73|343.73|341.73|343.6|341.6|12
1727168150000|2024-09-24 08:55:50|344.47|342.47|344.45|342.45|344.48|342.48|344.44|342.44|9
1727196970000|2024-09-24 16:56:10|343.74|341.74|343.76|341.76|343.76|341.76|343.74|341.74|5
1727168160000|2024-09-24 08:56:00|344.5|342.5|344.44|342.44|344.5|342.5|344.44|342.44|6
1727196980000|2024-09-24 16:56:20|343.77|341.77|343.72|341.72|343.77|341.77|343.72|341.72|6
1727168170000|2024-09-24 08:56:10|344.43|342.43|344.4|342.4|344.44|342.44|344.4|342.4|8
1727196990000|2024-09-24 16:56:30|343.71|341.71|343.6|341.6|343.71|341.71|343.59|341.59|13
1727168180000|2024-09-24 08:56:20|344.38|342.38|344.44|342.44|344.51|342.51|344.38|342.38|14
1727197000000|2024-09-24 16:56:40|343.61|341.61|343.61|341.61|343.61|341.61|343.6|341.6|5
1727168190000|2024-09-24 08:56:30|344.47|342.47|344.44|342.44|344.47|342.47|344.44|342.44|8
1727197010000|2024-09-24 16:56:50|343.62|341.62|343.61|341.61|343.67|341.67|343.61|341.61|6
1727168200000|2024-09-24 08:56:40|344.48|342.48|344.44|342.44|344.48|342.48|344.44|342.44|10
1727197020000|2024-09-24 16:57:00|343.6|341.6|343.65|341.65|343.65|341.65|343.6|341.6|10
1727168210000|2024-09-24 08:56:50|344.4|342.4|344.44|342.44|344.44|342.44|344.39|342.39|5
1727197030000|2024-09-24 16:57:10|343.66|341.66|343.7|341.7|343.72|341.72|343.66|341.66|11
1727168220000|2024-09-24 08:57:00|344.45|342.45|344.48|342.48|344.51|342.51|344.45|342.45|9
1727197040000|2024-09-24 16:57:20|343.71|341.71|343.72|341.72|343.72|341.72|343.71|341.71|2
1727168230000|2024-09-24 08:57:10|344.45|342.45|344.59|342.59|344.59|342.59|344.45|342.45|10
1727197050000|2024-09-24 16:57:30|343.73|341.73|343.7|341.7|343.73|341.73|343.7|341.7|4
1727168240000|2024-09-24 08:57:20|344.67|342.67|344.66|342.66|344.69|342.69|344.66|342.66|20
1727197060000|2024-09-24 16:57:40|343.69|341.69|343.7|341.7|343.7|341.7|343.69|341.69|2
1727168250000|2024-09-24 08:57:30|344.67|342.67|344.62|342.62|344.69|342.69|344.62|342.62|13
1727197070000|2024-09-24 16:57:50|343.71|341.71|343.71|341.71|343.72|341.72|343.69|341.69|6
1727168260000|2024-09-24 08:57:40|344.63|342.63|344.63|342.63|344.64|342.64|344.63|342.63|3
1727197080000|2024-09-24 16:58:00|343.7|341.7|343.74|341.74|343.74|341.74|343.68|341.68|10
1727168270000|2024-09-24 08:57:50|344.62|342.62|344.52|342.52|344.62|342.62|344.49|342.49|14
1727197090000|2024-09-24 16:58:10|343.73|341.73|343.66|341.66|343.74|341.74|343.66|341.66|7
1727168280000|2024-09-24 08:58:00|344.53|342.53|344.44|342.44|344.53|342.53|344.44|342.44|15
1727197100000|2024-09-24 16:58:20|343.67|341.67|343.71|341.71|343.71|341.71|343.67|341.67|6
1727168290000|2024-09-24 08:58:10|344.41|342.41|344.41|342.41|344.41|342.41|344.4|342.4|3
1727197110000|2024-09-24 16:58:30|343.68|341.68|343.71|341.71|343.71|341.71|343.68|341.68|2
1727168300000|2024-09-24 08:58:20|344.42|342.42|344.4|342.4|344.44|342.44|344.4|342.4|8
1727197120000|2024-09-24 16:58:40|343.7|341.7|343.75|341.75|343.75|341.75|343.7|341.7|4
1727168310000|2024-09-24 08:58:30|344.41|342.41|344.42|342.42|344.48|342.48|344.41|342.41|17
1727197130000|2024-09-24 16:58:50|343.74|341.74|343.76|341.76|343.76|341.76|343.74|341.74|3
1727168320000|2024-09-24 08:58:40|344.44|342.44|344.31|342.31|344.44|342.44|344.31|342.31|14
1727197140000|2024-09-24 16:59:00|343.74|341.74|343.74|341.74|343.74|341.74|343.74|341.74|1
1727168330000|2024-09-24 08:58:50|344.26|342.26|344.34|342.34|344.35|342.35|344.26|342.26|9
1727197150000|2024-09-24 16:59:10|343.75|341.75|343.78|341.78|343.78|341.78|343.75|341.75|4
1727168340000|2024-09-24 08:59:00|344.33|342.33|344.3|342.3|344.33|342.33|344.27|342.27|15
1727197160000|2024-09-24 16:59:20|343.79|341.79|343.77|341.77|343.79|341.79|343.77|341.77|2
1727168350000|2024-09-24 08:59:10|344.31|342.31|344.33|342.33|344.33|342.33|344.31|342.31|3
1727197170000|2024-09-24 16:59:30|343.78|341.78|343.77|341.77|343.78|341.78|343.75|341.75|4
1727168360000|2024-09-24 08:59:20|344.34|342.34|344.36|342.36|344.37|342.37|344.3|342.3|15
1727197180000|2024-09-24 16:59:40|343.75|341.75|343.73|341.73|343.75|341.75|343.73|341.73|4
1727168370000|2024-09-24 08:59:30|344.33|342.33|344.36|342.36|344.4|342.4|344.33|342.33|24
1727197200000|2024-09-24 17:00:00|343.69|341.69|343.6|341.6|343.69|341.69|343.54|341.54|11
1727168380000|2024-09-24 08:59:40|344.34|342.34|344.39|342.39|344.41|342.41|344.34|342.34|15
1727197210000|2024-09-24 17:00:10|343.59|341.59|343.56|341.56|343.6|341.6|343.56|341.56|6
1727168390000|2024-09-24 08:59:50|344.38|342.38|344.38|342.38|344.38|342.38|344.38|342.38|1
1727197220000|2024-09-24 17:00:20|343.57|341.57|343.59|341.59|343.59|341.59|343.55|341.55|9
1727168400000|2024-09-24 09:00:00|344.39|342.39|344.65|342.65|344.66|342.66|344.39|342.39|22
1727197230000|2024-09-24 17:00:30|343.58|341.58|343.68|341.68|343.68|341.68|343.58|341.58|11
1727168410000|2024-09-24 09:00:10|344.64|342.64|344.59|342.59|344.64|342.64|344.59|342.59|7
1727197240000|2024-09-24 17:00:40|343.69|341.69|343.78|341.78|343.78|341.78|343.69|341.69|7
1727168420000|2024-09-24 09:00:20|344.57|342.57|344.43|342.43|344.57|342.57|344.43|342.43|17
1727197250000|2024-09-24 17:00:50|343.79|341.79|343.78|341.78|343.79|341.79|343.77|341.77|6
1727168430000|2024-09-24 09:00:30|344.41|342.41|344.44|342.44|344.45|342.45|344.41|342.41|12
1727197260000|2024-09-24 17:01:00|343.77|341.77|343.78|341.78|343.78|341.78|343.74|341.74|7
1727168440000|2024-09-24 09:00:40|344.43|342.43|344.63|342.63|344.64|342.64|344.41|342.41|17
1727197270000|2024-09-24 17:01:10|343.74|341.74|343.74|341.74|343.74|341.74|343.73|341.73|3
1727168450000|2024-09-24 09:00:50|344.64|342.64|344.67|342.67|344.7|342.7|344.63|342.63|12
1727197280000|2024-09-24 17:01:20|343.75|341.75|343.77|341.77|343.8|341.8|343.75|341.75|6
1727168460000|2024-09-24 09:01:00|344.65|342.65|344.7|342.7|344.71|342.71|344.63|342.63|14
1727197290000|2024-09-24 17:01:30|343.78|341.78|343.8|341.8|343.8|341.8|343.77|341.77|8
1727168470000|2024-09-24 09:01:10|344.71|342.71|344.76|342.76|344.76|342.76|344.71|342.71|10
1727197300000|2024-09-24 17:01:40|343.79|341.79|343.54|341.54|343.8|341.8|343.54|341.54|11
1727168480000|2024-09-24 09:01:20|344.77|342.77|344.85|342.85|344.85|342.85|344.77|342.77|6
1727197310000|2024-09-24 17:01:50|343.52|341.52|343.58|341.58|343.58|341.58|343.5|341.5|7
1727168510000|2024-09-24 09:01:50|344.83|342.83|344.77|342.77|344.83|342.83|344.76|342.76|6
1727197320000|2024-09-24 17:02:00|343.59|341.59|343.7|341.7|343.7|341.7|343.59|341.59|10
1727168520000|2024-09-24 09:02:00|344.76|342.76|344.79|342.79|344.8|342.8|344.74|342.74|18
1727197330000|2024-09-24 17:02:10|343.71|341.71|343.74|341.74|343.75|341.75|343.68|341.68|11
1727168530000|2024-09-24 09:02:10|344.81|342.81|344.76|342.76|344.82|342.82|344.76|342.76|11
1727197340000|2024-09-24 17:02:20|343.73|341.73|343.77|341.77|343.77|341.77|343.73|341.73|5
1727168540000|2024-09-24 09:02:20|344.77|342.77|344.8|342.8|344.81|342.81|344.75|342.75|10
1727197350000|2024-09-24 17:02:30|343.78|341.78|343.84|341.84|343.84|341.84|343.78|341.78|5
1727168550000|2024-09-24 09:02:30|344.79|342.79|344.74|342.74|344.81|342.81|344.73|342.73|10
1727197360000|2024-09-24 17:02:40|343.83|341.83|343.81|341.81|343.84|341.84|343.8|341.8|5
1727168560000|2024-09-24 09:02:40|344.76|342.76|344.79|342.79|344.79|342.79|344.76|342.76|7
1727197370000|2024-09-24 17:02:50|343.82|341.82|343.84|341.84|343.84|341.84|343.82|341.82|5
1727168570000|2024-09-24 09:02:50|344.78|342.78|344.74|342.74|344.79|342.79|344.74|342.74|9
1727197380000|2024-09-24 17:03:00|343.85|341.85|343.83|341.83|343.86|341.86|343.83|341.83|3
1727168580000|2024-09-24 09:03:00|344.75|342.75|344.85|342.85|344.85|342.85|344.75|342.75|5
1727197390000|2024-09-24 17:03:10|343.81|341.81|343.78|341.78|343.81|341.81|343.77|341.77|8
1727168590000|2024-09-24 09:03:10|344.83|342.83|344.81|342.81|344.83|342.83|344.81|342.81|3
1727197400000|2024-09-24 17:03:20|343.77|341.77|343.8|341.8|343.81|341.81|343.77|341.77|11
1727168600000|2024-09-24 09:03:20|344.82|342.82|344.81|342.81|344.82|342.82|344.81|342.81|14
1727197410000|2024-09-24 17:03:30|343.81|341.81|343.81|341.81|343.82|341.82|343.8|341.8|11
1727168610000|2024-09-24 09:03:30|344.82|342.82|344.85|342.85|344.85|342.85|344.82|342.82|9
1727197420000|2024-09-24 17:03:40|343.82|341.82|343.9|341.9|343.9|341.9|343.82|341.82|7
1727168650000|2024-09-24 09:04:10|344.8|342.8|344.77|342.77|344.8|342.8|344.76|342.76|15
1727197430000|2024-09-24 17:03:50|343.91|341.91|343.93|341.93|343.94|341.94|343.91|341.91|5
1727168660000|2024-09-24 09:04:20|344.76|342.76|344.75|342.75|344.79|342.79|344.75|342.75|9
1727197440000|2024-09-24 17:04:00|343.88|341.88|343.87|341.87|343.88|341.88|343.85|341.85|7
1727168670000|2024-09-24 09:04:30|344.71|342.71|344.69|342.69|344.71|342.71|344.69|342.69|3
1727197450000|2024-09-24 17:04:10|343.88|341.88|343.91|341.91|343.91|341.91|343.88|341.88|4
1727168680000|2024-09-24 09:04:40|344.7|342.7|344.58|342.58|344.73|342.73|344.58|342.58|14
1727197460000|2024-09-24 17:04:20|343.92|341.92|343.95|341.95|343.95|341.95|343.92|341.92|4
1727168690000|2024-09-24 09:04:50|344.51|342.51|344.4|342.4|344.51|342.51|344.3|342.3|17
1727197470000|2024-09-24 17:04:30|343.96|341.96|343.96|341.96|343.97|341.97|343.9|341.9|11
1727197480000|2024-09-24 17:04:40|343.97|341.97|343.98|341.98|343.98|341.98|343.97|341.97|2
1727168700000|2024-09-24 09:05:00|344.37|342.37|344.24|342.24|344.37|342.37|344.24|342.24|12
1727197490000|2024-09-24 17:04:50|343.94|341.94|343.96|341.96|343.96|341.96|343.94|341.94|3
1727168710000|2024-09-24 09:05:10|344.19|342.19|344.21|342.21|344.24|342.24|344.19|342.19|8
1727168720000|2024-09-24 09:05:20|344.22|342.22|344.03|342.03|344.22|342.22|344.02|342.02|22
1727197500000|2024-09-24 17:05:00|343.91|341.91|343.85|341.85|343.91|341.91|343.83|341.83|6
1727168730000|2024-09-24 09:05:30|344.04|342.04|344.05|342.05|344.06|342.06|344.03|342.03|12
1727197510000|2024-09-24 17:05:10|343.83|341.83|343.82|341.82|343.83|341.83|343.81|341.81|6
1727168740000|2024-09-24 09:05:40|344.03|342.03|344.01|342.01|344.03|342.03|343.95|341.95|10
1727197520000|2024-09-24 17:05:20|343.81|341.81|343.83|341.83|343.83|341.83|343.81|341.81|3
1727168750000|2024-09-24 09:05:50|344.02|342.02|344.02|342.02|344.08|342.08|344.02|342.02|10
1727197540000|2024-09-24 17:05:40|343.81|341.81|343.82|341.82|343.82|341.82|343.81|341.81|2
1727168760000|2024-09-24 09:06:00|344.03|342.03|344.05|342.05|344.06|342.06|344.02|342.02|15
1727197550000|2024-09-24 17:05:50|343.83|341.83|343.83|341.83|343.83|341.83|343.83|341.83|1
1727168770000|2024-09-24 09:06:10|344.06|342.06|344.06|342.06|344.08|342.08|344.02|342.02|16
1727197560000|2024-09-24 17:06:00|343.84|341.84|343.86|341.86|343.86|341.86|343.84|341.84|3
1727168780000|2024-09-24 09:06:20|344.02|342.02|343.97|341.97|344.05|342.05|343.97|341.97|17
1727197570000|2024-09-24 17:06:10|343.87|341.87|343.85|341.85|343.91|341.91|343.85|341.85|5
1727168790000|2024-09-24 09:06:30|343.95|341.95|343.88|341.88|343.96|341.96|343.88|341.88|14
1727197580000|2024-09-24 17:06:20|343.84|341.84|343.85|341.85|343.86|341.86|343.84|341.84|12
1727168800000|2024-09-24 09:06:40|343.89|341.89|343.84|341.84|343.89|341.89|343.78|341.78|14
1727197590000|2024-09-24 17:06:30|343.84|341.84|343.89|341.89|343.89|341.89|343.84|341.84|12
1727168810000|2024-09-24 09:06:50|343.83|341.83|343.87|341.87|343.92|341.92|343.83|341.83|16
1727197600000|2024-09-24 17:06:40|343.88|341.88|343.85|341.85|343.9|341.9|343.85|341.85|5
1727168820000|2024-09-24 09:07:00|343.88|341.88|343.8|341.8|343.88|341.88|343.8|341.8|8
1727197610000|2024-09-24 17:06:50|343.83|341.83|343.75|341.75|343.83|341.83|343.73|341.73|3
1727168830000|2024-09-24 09:07:10|343.82|341.82|343.87|341.87|343.88|341.88|343.82|341.82|8
1727197620000|2024-09-24 17:07:00|343.76|341.76|343.9|341.9|343.9|341.9|343.76|341.76|7
1727168840000|2024-09-24 09:07:20|343.85|341.85|343.83|341.83|343.86|341.86|343.83|341.83|3
1727197630000|2024-09-24 17:07:10|343.91|341.91|343.91|341.91|343.93|341.93|343.91|341.91|7
1727168850000|2024-09-24 09:07:30|343.8|341.8|343.82|341.82|343.82|341.82|343.8|341.8|2
1727197640000|2024-09-24 17:07:20|343.92|341.92|343.95|341.95|343.95|341.95|343.92|341.92|4
1727168860000|2024-09-24 09:07:40|343.81|341.81|343.82|341.82|343.83|341.83|343.81|341.81|10
1727197650000|2024-09-24 17:07:30|343.96|341.96|343.95|341.95|343.97|341.97|343.93|341.93|5
1727168870000|2024-09-24 09:07:50|343.81|341.81|343.74|341.74|343.81|341.81|343.74|341.74|7
1727197660000|2024-09-24 17:07:40|343.96|341.96|343.86|341.86|343.96|341.96|343.83|341.83|11
1727168880000|2024-09-24 09:08:00|343.73|341.73|343.75|341.75|343.79|341.79|343.73|341.73|8
1727197670000|2024-09-24 17:07:50|343.87|341.87|343.92|341.92|343.92|341.92|343.87|341.87|8
1727168890000|2024-09-24 09:08:10|343.76|341.76|343.75|341.75|343.76|341.76|343.75|341.75|12
1727197680000|2024-09-24 17:08:00|343.88|341.88|343.84|341.84|343.91|341.91|343.82|341.82|13
1727168900000|2024-09-24 09:08:20|343.76|341.76|343.71|341.71|343.76|341.76|343.71|341.71|6
1727197690000|2024-09-24 17:08:10|343.86|341.86|343.91|341.91|343.91|341.91|343.85|341.85|10
1727168910000|2024-09-24 09:08:30|343.72|341.72|343.65|341.65|343.72|341.72|343.6|341.6|13
1727197700000|2024-09-24 17:08:20|343.92|341.92|343.92|341.92|343.92|341.92|343.91|341.91|3
1727168920000|2024-09-24 09:08:40|343.64|341.64|343.66|341.66|343.69|341.69|343.64|341.64|6
1727197710000|2024-09-24 17:08:30|343.93|341.93|343.97|341.97|343.97|341.97|343.93|341.93|5
1727168930000|2024-09-24 09:08:50|343.67|341.67|343.62|341.62|343.67|341.67|343.61|341.61|6
1727197720000|2024-09-24 17:08:40|343.96|341.96|343.96|341.96|343.97|341.97|343.96|341.96|3
1727168940000|2024-09-24 09:09:00|343.61|341.61|343.57|341.57|343.61|341.61|343.52|341.52|9
1727197730000|2024-09-24 17:08:50|343.93|341.93|343.94|341.94|343.94|341.94|343.9|341.9|7
1727168950000|2024-09-24 09:09:10|343.55|341.55|343.41|341.41|343.55|341.55|343.4|341.4|12
1727197740000|2024-09-24 17:09:00|343.95|341.95|344|342|344|342|343.95|341.95|8
1727168960000|2024-09-24 09:09:20|343.43|341.43|343.32|341.32|343.43|341.43|343.3|341.3|16
1727197750000|2024-09-24 17:09:10|344.01|342.01|344.01|342.01|344.03|342.03|344|342|5
1727168970000|2024-09-24 09:09:30|343.33|341.33|343.42|341.42|343.42|341.42|343.33|341.33|7
1727197760000|2024-09-24 17:09:20|343.93|341.93|343.97|341.97|344.02|342.02|343.93|341.93|16
1727168980000|2024-09-24 09:09:40|343.4|341.4|343.43|341.43|343.43|341.43|343.32|341.32|16
1727197770000|2024-09-24 17:09:30|343.98|341.98|343.95|341.95|344.01|342.01|343.94|341.94|6
1727168990000|2024-09-24 09:09:50|343.45|341.45|343.45|341.45|343.46|341.46|343.45|341.45|3
1727197780000|2024-09-24 17:09:40|343.96|341.96|343.97|341.97|343.97|341.97|343.96|341.96|2
1727197790000|2024-09-24 17:09:50|343.95|341.95|343.98|341.98|343.98|341.98|343.95|341.95|6
1727169000000|2024-09-24 09:10:00|343.44|341.44|343.46|341.46|343.52|341.52|343.43|341.43|10
1727169020000|2024-09-24 09:10:20|343.4|341.4|343.36|341.36|343.4|341.4|343.36|341.36|7
1727197800000|2024-09-24 17:10:00|343.99|341.99|344.06|342.06|344.06|342.06|343.99|341.99|10
1727169030000|2024-09-24 09:10:30|343.35|341.35|343.33|341.33|343.36|341.36|343.33|341.33|7
1727197810000|2024-09-24 17:10:10|344.07|342.07|344.04|342.04|344.07|342.07|344.02|342.02|5
1727169040000|2024-09-24 09:10:40|343.3|341.3|343.12|341.12|343.3|341.3|343.1|341.1|20
1727197820000|2024-09-24 17:10:20|344.01|342.01|344.06|342.06|344.06|342.06|344.01|342.01|6
1727169050000|2024-09-24 09:10:50|343.13|341.13|343.11|341.11|343.13|341.13|343.06|341.06|9
1727197830000|2024-09-24 17:10:30|344.07|342.07|344.07|342.07|344.1|342.1|344.06|342.06|8
1727169060000|2024-09-24 09:11:00|343.13|341.13|343.15|341.15|343.16|341.16|343.12|341.12|20
1727197840000|2024-09-24 17:10:40|344.08|342.08|344.06|342.06|344.08|342.08|344.04|342.04|9
1727169070000|2024-09-24 09:11:10|343.16|341.16|343.42|341.42|343.44|341.44|343.16|341.16|21
1727197850000|2024-09-24 17:10:50|344.07|342.07|344.09|342.09|344.1|342.1|344.07|342.07|5
1727169080000|2024-09-24 09:11:20|343.43|341.43|343.51|341.51|343.51|341.51|343.43|341.43|15
1727197860000|2024-09-24 17:11:00|344.06|342.06|344.05|342.05|344.1|342.1|343.98|341.98|15
1727169090000|2024-09-24 09:11:30|343.48|341.48|343.41|341.41|343.5|341.5|343.35|341.35|16
1727197870000|2024-09-24 17:11:10|344.04|342.04|344.02|342.02|344.04|342.04|343.97|341.97|8
1727169100000|2024-09-24 09:11:40|343.39|341.39|343.42|341.42|343.42|341.42|343.33|341.33|13
1727197880000|2024-09-24 17:11:20|344.04|342.04|344.09|342.09|344.09|342.09|344.04|342.04|9
1727169110000|2024-09-24 09:11:50|343.43|341.43|343.49|341.49|343.5|341.5|343.43|341.43|9
1727197890000|2024-09-24 17:11:30|344.1|342.1|344.11|342.11|344.12|342.12|344.1|342.1|5
1727169120000|2024-09-24 09:12:00|343.51|341.51|343.5|341.5|343.51|341.51|343.49|341.49|14
1727197900000|2024-09-24 17:11:40|344.1|342.1|344.17|342.17|344.17|342.17|344.1|342.1|8
1727169130000|2024-09-24 09:12:10|343.49|341.49|343.61|341.61|343.61|341.61|343.49|341.49|10
1727197910000|2024-09-24 17:11:50|344.18|342.18|344.16|342.16|344.19|342.19|344.15|342.15|6
1727169140000|2024-09-24 09:12:20|343.6|341.6|343.6|341.6|343.6|341.6|343.57|341.57|3
1727197920000|2024-09-24 17:12:00|344.17|342.17|344.31|342.31|344.31|342.31|344.17|342.17|6
1727169150000|2024-09-24 09:12:30|343.59|341.59|343.59|341.59|343.62|341.62|343.59|341.59|7
1727197930000|2024-09-24 17:12:10|344.32|342.32|344.33|342.33|344.33|342.33|344.32|342.32|2
1727169160000|2024-09-24 09:12:40|343.6|341.6|343.59|341.59|343.61|341.61|343.59|341.59|4
1727197940000|2024-09-24 17:12:20|344.34|342.34|344.34|342.34|344.34|342.34|344.34|342.34|1
1727169170000|2024-09-24 09:12:50|343.63|341.63|343.62|341.62|343.63|341.63|343.61|341.61|6
1727197950000|2024-09-24 17:12:30|344.29|342.29|344.3|342.3|344.3|342.3|344.26|342.26|9
1727169180000|2024-09-24 09:13:00|343.61|341.61|343.63|341.63|343.64|341.64|343.6|341.6|7
1727197960000|2024-09-24 17:12:40|344.31|342.31|344.34|342.34|344.34|342.34|344.31|342.31|4
1727169190000|2024-09-24 09:13:10|343.62|341.62|343.48|341.48|343.62|341.62|343.48|341.48|12
1727197970000|2024-09-24 17:12:50|344.35|342.35|344.35|342.35|344.35|342.35|344.35|342.35|1
1727169200000|2024-09-24 09:13:20|343.47|341.47|343.47|341.47|343.48|341.48|343.44|341.44|10
1727197980000|2024-09-24 17:13:00|344.33|342.33|344.27|342.27|344.33|342.33|344.25|342.25|9
1727169210000|2024-09-24 09:13:30|343.48|341.48|343.51|341.51|343.53|341.53|343.48|341.48|9
1727197990000|2024-09-24 17:13:10|344.25|342.25|344.24|342.24|344.25|342.25|344.2|342.2|6
1727169220000|2024-09-24 09:13:40|343.52|341.52|343.52|341.52|343.52|341.52|343.51|341.51|7
1727198000000|2024-09-24 17:13:20|344.19|342.19|344.1|342.1|344.19|342.19|344.08|342.08|8
1727169240000|2024-09-24 09:14:00|343.51|341.51|343.43|341.43|343.51|341.51|343.4|341.4|10
1727198010000|2024-09-24 17:13:30|344.09|342.09|343.94|341.94|344.09|342.09|343.93|341.93|12
1727169250000|2024-09-24 09:14:10|343.41|341.41|343.57|341.57|343.6|341.6|343.41|341.41|13
1727198020000|2024-09-24 17:13:40|343.96|341.96|343.92|341.92|343.96|341.96|343.92|341.92|2
1727169260000|2024-09-24 09:14:20|343.58|341.58|343.62|341.62|343.63|341.63|343.58|341.58|17
1727198030000|2024-09-24 17:13:50|343.95|341.95|343.99|341.99|344|342|343.95|341.95|5
1727169270000|2024-09-24 09:14:30|343.61|341.61|343.51|341.51|343.62|341.62|343.51|341.51|9
1727198040000|2024-09-24 17:14:00|343.97|341.97|344.26|342.26|344.26|342.26|343.97|341.97|14
1727169280000|2024-09-24 09:14:40|343.5|341.5|343.43|341.43|343.5|341.5|343.42|341.42|9
1727198050000|2024-09-24 17:14:10|344.25|342.25|344.22|342.22|344.25|342.25|344.22|342.22|3
1727169290000|2024-09-24 09:14:50|343.42|341.42|343.4|341.4|343.43|341.43|343.4|341.4|7
1727198060000|2024-09-24 17:14:20|344.23|342.23|344.28|342.28|344.28|342.28|344.2|342.2|10
1727198070000|2024-09-24 17:14:30|344.29|342.29|344.34|342.34|344.34|342.34|344.29|342.29|7
1727169300000|2024-09-24 09:15:00|343.39|341.39|343.3|341.3|343.42|341.42|343.18|341.18|16
1727198080000|2024-09-24 17:14:40|344.35|342.35|344.35|342.35|344.35|342.35|344.35|342.35|1
1727169310000|2024-09-24 09:15:10|343.31|341.31|343.18|341.18|343.32|341.32|343.18|341.18|9
1727169320000|2024-09-24 09:15:20|343.21|341.21|343.42|341.42|343.42|341.42|343.21|341.21|9
1727198100000|2024-09-24 17:15:00|344.3|342.3|344.3|342.3|344.33|342.33|344.28|342.28|9
1727169330000|2024-09-24 09:15:30|343.41|341.41|343.6|341.6|343.6|341.6|343.39|341.39|15
1727198110000|2024-09-24 17:15:10|344.26|342.26|344.26|342.26|344.26|342.26|344.25|342.25|3
1727169340000|2024-09-24 09:15:40|343.59|341.59|343.59|341.59|343.59|341.59|343.56|341.56|10
1727198120000|2024-09-24 17:15:20|344.27|342.27|344.29|342.29|344.32|342.32|344.27|342.27|8
1727169350000|2024-09-24 09:15:50|343.61|341.61|343.43|341.43|343.62|341.62|343.43|341.43|9
1727198130000|2024-09-24 17:15:30|344.3|342.3|344.45|342.45|344.45|342.45|344.3|342.3|9
1727169360000|2024-09-24 09:16:00|343.4|341.4|343.5|341.5|343.5|341.5|343.39|341.39|11
1727198140000|2024-09-24 17:15:40|344.46|342.46|344.47|342.47|344.47|342.47|344.46|342.46|2
1727169370000|2024-09-24 09:16:10|343.48|341.48|343.43|341.43|343.48|341.48|343.43|341.43|9
1727198160000|2024-09-24 17:16:00|344.54|342.54|344.54|342.54|344.54|342.54|344.54|342.54|1
1727169380000|2024-09-24 09:16:20|343.46|341.46|343.53|341.53|343.53|341.53|343.46|341.46|5
1727198190000|2024-09-24 17:16:30|344.55|342.55|344.56|342.56|344.56|342.56|344.55|342.55|2
1727169390000|2024-09-24 09:16:30|343.55|341.55|343.51|341.51|343.56|341.56|343.5|341.5|10
1727198200000|2024-09-24 17:16:40|344.55|342.55|344.55|342.55|344.55|342.55|344.55|342.55|1
1727169400000|2024-09-24 09:16:40|343.5|341.5|343.46|341.46|343.5|341.5|343.46|341.46|5
1727198210000|2024-09-24 17:16:50|344.56|342.56|344.55|342.55|344.56|342.56|344.53|342.53|4
1727169410000|2024-09-24 09:16:50|343.51|341.51|343.61|341.61|343.61|341.61|343.5|341.5|13
1727198220000|2024-09-24 17:17:00|344.54|342.54|344.51|342.51|344.54|342.54|344.51|342.51|2
1727169420000|2024-09-24 09:17:00|343.62|341.62|343.61|341.61|343.64|341.64|343.61|341.61|17
1727198230000|2024-09-24 17:17:10|344.52|342.52|344.42|342.42|344.53|342.53|344.41|342.41|6
1727169430000|2024-09-24 09:17:10|343.6|341.6|343.6|341.6|343.61|341.61|343.6|341.6|7
1727198240000|2024-09-24 17:17:20|344.4|342.4|344.4|342.4|344.4|342.4|344.4|342.4|1
1727169440000|2024-09-24 09:17:20|343.56|341.56|343.56|341.56|343.6|341.6|343.55|341.55|4
1727198250000|2024-09-24 17:17:30|344.39|342.39|344.38|342.38|344.39|342.39|344.38|342.38|2
1727169450000|2024-09-24 09:17:30|343.55|341.55|343.57|341.57|343.58|341.58|343.55|341.55|3
1727198260000|2024-09-24 17:17:40|344.36|342.36|344.36|342.36|344.37|342.37|344.28|342.28|10
1727169460000|2024-09-24 09:17:40|343.56|341.56|343.6|341.6|343.6|341.6|343.54|341.54|6
1727198270000|2024-09-24 17:17:50|344.34|342.34|344.33|342.33|344.34|342.34|344.33|342.33|2
1727169470000|2024-09-24 09:17:50|343.5|341.5|343.46|341.46|343.57|341.57|343.46|341.46|8
1727198280000|2024-09-24 17:18:00|344.34|342.34|344.12|342.12|344.34|342.34|344.09|342.09|10
1727169480000|2024-09-24 09:18:00|343.48|341.48|343.44|341.44|343.48|341.48|343.44|341.44|7
1727198290000|2024-09-24 17:18:10|344.09|342.09|344.02|342.02|344.09|342.09|344.01|342.01|11
1727169490000|2024-09-24 09:18:10|343.43|341.43|343.41|341.41|343.44|341.44|343.41|341.41|9
1727198300000|2024-09-24 17:18:20|344.03|342.03|344.03|342.03|344.04|342.04|344.03|342.03|3
1727169500000|2024-09-24 09:18:20|343.44|341.44|343.55|341.55|343.55|341.55|343.44|341.44|8
1727198310000|2024-09-24 17:18:30|344.04|342.04|343.94|341.94|344.08|342.08|343.92|341.92|10
1727169510000|2024-09-24 09:18:30|343.53|341.53|343.68|341.68|343.69|341.69|343.53|341.53|18
1727198320000|2024-09-24 17:18:40|343.93|341.93|343.83|341.83|343.93|341.93|343.83|341.83|6
1727169520000|2024-09-24 09:18:40|343.65|341.65|343.65|341.65|343.65|341.65|343.65|341.65|1
1727198330000|2024-09-24 17:18:50|343.84|341.84|343.88|341.88|343.88|341.88|343.84|341.84|7
1727169540000|2024-09-24 09:19:00|343.66|341.66|343.63|341.63|343.68|341.68|343.63|341.63|7
1727198340000|2024-09-24 17:19:00|343.87|341.87|344|342|344|342|343.87|341.87|14
1727169550000|2024-09-24 09:19:10|343.62|341.62|343.61|341.61|343.62|341.62|343.61|341.61|2
1727198350000|2024-09-24 17:19:10|344.01|342.01|344.01|342.01|344.01|342.01|343.97|341.97|7
1727169570000|2024-09-24 09:19:30|343.6|341.6|343.65|341.65|343.65|341.65|343.58|341.58|4
1727198360000|2024-09-24 17:19:20|343.99|341.99|343.99|341.99|344|342|343.98|341.98|6
1727169580000|2024-09-24 09:19:40|343.64|341.64|343.51|341.51|343.65|341.65|343.51|341.51|12
1727198370000|2024-09-24 17:19:30|344|342|344.02|342.02|344.02|342.02|343.99|341.99|5
1727169590000|2024-09-24 09:19:50|343.5|341.5|343.43|341.43|343.5|341.5|343.4|341.4|6
1727198380000|2024-09-24 17:19:40|344.03|342.03|344.28|342.28|344.28|342.28|344.03|342.03|7
1727169600000|2024-09-24 09:20:00|343.44|341.44|343.48|341.48|343.48|341.48|343.43|341.43|12
1727198390000|2024-09-24 17:19:50|344.29|342.29|344.36|342.36|344.36|342.36|344.29|342.29|6
1727169610000|2024-09-24 09:20:10|343.47|341.47|343.09|341.09|343.47|341.47|343.09|341.09|15
1727198400000|2024-09-24 17:20:00|344.34|342.34|344.34|342.34|344.36|342.36|344.34|342.34|7
1727169620000|2024-09-24 09:20:20|343.06|341.06|343.12|341.12|343.12|341.12|343.04|341.04|13
1727198410000|2024-09-24 17:20:10|344.37|342.37|344.31|342.31|344.37|342.37|344.31|342.31|4
1727169630000|2024-09-24 09:20:30|343.11|341.11|343.03|341.03|343.11|341.11|343.02|341.02|7
1727198420000|2024-09-24 17:20:20|344.23|342.23|344.3|342.3|344.3|342.3|344.23|342.23|7
1727169640000|2024-09-24 09:20:40|343.02|341.02|342.9|340.9|343.02|341.02|342.9|340.9|14
1727198430000|2024-09-24 17:20:30|344.31|342.31|344.33|342.33|344.35|342.35|344.3|342.3|8
1727169650000|2024-09-24 09:20:50|342.88|340.88|342.9|340.9|342.91|340.91|342.8|340.8|20
1727198440000|2024-09-24 17:20:40|344.34|342.34|344.39|342.39|344.39|342.39|344.34|342.34|6
1727169660000|2024-09-24 09:21:00|342.86|340.86|343.05|341.05|343.08|341.08|342.86|340.86|25
1727198450000|2024-09-24 17:20:50|344.4|342.4|344.49|342.49|344.51|342.51|344.4|342.4|9
1727169670000|2024-09-24 09:21:10|343.08|341.08|343.02|341.02|343.1|341.1|342.99|340.99|19
1727198460000|2024-09-24 17:21:00|344.51|342.51|344.52|342.52|344.53|342.53|344.51|342.51|4
1727169680000|2024-09-24 09:21:20|343.03|341.03|342.99|340.99|343.08|341.08|342.99|340.99|25
1727198470000|2024-09-24 17:21:10|344.51|342.51|344.51|342.51|344.51|342.51|344.5|342.5|3
1727169690000|2024-09-24 09:21:30|343.01|341.01|343.04|341.04|343.05|341.05|342.98|340.98|14
1727198480000|2024-09-24 17:21:20|344.54|342.54|344.54|342.54|344.57|342.57|344.48|342.48|10
1727169700000|2024-09-24 09:21:40|343.03|341.03|343.15|341.15|343.15|341.15|343.03|341.03|17
1727198490000|2024-09-24 17:21:30|344.55|342.55|344.6|342.6|344.61|342.61|344.55|342.55|8
1727169710000|2024-09-24 09:21:50|343.14|341.14|343.07|341.07|343.15|341.15|343.07|341.07|12
1727198500000|2024-09-24 17:21:40|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|1
1727169720000|2024-09-24 09:22:00|343.09|341.09|343.13|341.13|343.13|341.13|343.07|341.07|11
1727198510000|2024-09-24 17:21:50|344.62|342.62|344.6|342.6|344.64|342.64|344.6|342.6|6
1727169730000|2024-09-24 09:22:10|343.12|341.12|343.13|341.13|343.14|341.14|343.11|341.11|8
1727198520000|2024-09-24 17:22:00|344.61|342.61|344.59|342.59|344.64|342.64|344.58|342.58|10
1727169740000|2024-09-24 09:22:20|343.12|341.12|343.14|341.14|343.14|341.14|343.11|341.11|7
1727198530000|2024-09-24 17:22:10|344.58|342.58|344.63|342.63|344.63|342.63|344.53|342.53|14
1727169750000|2024-09-24 09:22:30|343.15|341.15|343.24|341.24|343.27|341.27|343.15|341.15|13
1727198540000|2024-09-24 17:22:20|344.64|342.64|344.67|342.67|344.67|342.67|344.61|342.61|9
1727169760000|2024-09-24 09:22:40|343.25|341.25|343.27|341.27|343.27|341.27|343.24|341.24|10
1727198550000|2024-09-24 17:22:30|344.68|342.68|344.68|342.68|344.68|342.68|344.68|342.68|1
1727169770000|2024-09-24 09:22:50|343.26|341.26|343.3|341.3|343.3|341.3|343.25|341.25|9
1727198560000|2024-09-24 17:22:40|344.6|342.6|344.62|342.62|344.62|342.62|344.6|342.6|3
1727169780000|2024-09-24 09:23:00|343.29|341.29|343.19|341.19|343.32|341.32|343.19|341.19|16
1727198570000|2024-09-24 17:22:50|344.61|342.61|344.63|342.63|344.63|342.63|344.61|342.61|2
1727169790000|2024-09-24 09:23:10|343.2|341.2|343.03|341.03|343.2|341.2|343.03|341.03|8
1727198580000|2024-09-24 17:23:00|344.58|342.58|344.64|342.64|344.66|342.66|344.58|342.58|13
1727169800000|2024-09-24 09:23:20|343.02|341.02|343.06|341.06|343.07|341.07|343.02|341.02|10
1727169810000|2024-09-24 09:23:30|343.07|341.07|343.06|341.06|343.09|341.09|343.04|341.04|8
1727198590000|2024-09-24 17:23:10|344.67|342.67|344.66|342.66|344.67|342.67|344.65|342.65|3
1727169820000|2024-09-24 09:23:40|343.05|341.05|343.09|341.09|343.09|341.09|343.03|341.03|12
1727198600000|2024-09-24 17:23:20|344.63|342.63|344.61|342.61|344.66|342.66|344.57|342.57|8
1727169830000|2024-09-24 09:23:50|343.1|341.1|343.03|341.03|343.1|341.1|343.02|341.02|7
1727198610000|2024-09-24 17:23:30|344.62|342.62|344.69|342.69|344.69|342.69|344.62|342.62|2
1727169840000|2024-09-24 09:24:00|343.04|341.04|343.02|341.02|343.04|341.04|343.02|341.02|4
1727198620000|2024-09-24 17:23:40|344.71|342.71|344.77|342.77|344.77|342.77|344.71|342.71|11
1727169850000|2024-09-24 09:24:10|343.03|341.03|342.89|340.89|343.07|341.07|342.89|340.89|11
1727198630000|2024-09-24 17:23:50|344.78|342.78|344.81|342.81|344.81|342.81|344.77|342.77|8
1727169860000|2024-09-24 09:24:20|342.88|340.88|342.69|340.69|342.88|340.88|342.69|340.69|14
1727198640000|2024-09-24 17:24:00|344.82|342.82|345.05|343.05|345.05|343.05|344.82|342.82|9
1727169870000|2024-09-24 09:24:30|342.68|340.68|342.63|340.63|342.69|340.69|342.63|340.63|12
1727198650000|2024-09-24 17:24:10|345.03|343.03|345.04|343.04|345.04|343.04|345.03|343.03|2
1727169880000|2024-09-24 09:24:40|342.65|340.65|342.78|340.78|342.78|340.78|342.65|340.65|12
1727198660000|2024-09-24 17:24:20|345.05|343.05|345.05|343.05|345.05|343.05|345.05|343.05|1
1727169890000|2024-09-24 09:24:50|342.79|340.79|342.78|340.78|342.82|340.82|342.78|340.78|7
1727198680000|2024-09-24 17:24:40|345.06|343.06|345.08|343.08|345.09|343.09|345.05|343.05|8
1727169900000|2024-09-24 09:25:00|342.8|340.8|342.77|340.77|342.81|340.81|342.77|340.77|10
1727198690000|2024-09-24 17:24:50|345.09|343.09|345.12|343.12|345.13|343.13|345.09|343.09|6
1727169910000|2024-09-24 09:25:10|342.76|340.76|342.76|340.76|342.76|340.76|342.74|340.74|7
1727198700000|2024-09-24 17:25:00|345.13|343.13|345.15|343.15|345.18|343.18|345.12|343.12|9
1727169920000|2024-09-24 09:25:20|342.75|340.75|342.76|340.76|342.78|340.78|342.74|340.74|9
1727198710000|2024-09-24 17:25:10|345.12|343.12|345.11|343.11|345.12|343.12|345.11|343.11|2
1727169930000|2024-09-24 09:25:30|342.75|340.75|342.77|340.77|342.81|340.81|342.75|340.75|9
1727198720000|2024-09-24 17:25:20|345.12|343.12|345.22|343.22|345.22|343.22|345.12|343.12|7
1727169940000|2024-09-24 09:25:40|342.78|340.78|342.74|340.74|342.78|340.78|342.72|340.72|16
1727198730000|2024-09-24 17:25:30|345.31|343.31|345.39|343.39|345.4|343.4|345.31|343.31|4
1727169950000|2024-09-24 09:25:50|342.73|340.73|342.69|340.69|342.75|340.75|342.68|340.68|12
1727198740000|2024-09-24 17:25:40|345.4|343.4|345.4|343.4|345.41|343.41|345.39|343.39|5
1727169960000|2024-09-24 09:26:00|342.66|340.66|342.69|340.69|342.69|340.69|342.65|340.65|4
1727198750000|2024-09-24 17:25:50|345.43|343.43|345.47|343.47|345.49|343.49|345.41|343.41|11
1727169970000|2024-09-24 09:26:10|342.68|340.68|342.68|340.68|342.68|340.68|342.68|340.68|1
1727198760000|2024-09-24 17:26:00|345.46|343.46|345.42|343.42|345.46|343.46|345.4|343.4|8
1727169980000|2024-09-24 09:26:20|342.61|340.61|342.64|340.64|342.64|340.64|342.58|340.58|13
1727198770000|2024-09-24 17:26:10|345.4|343.4|345.51|343.51|345.51|343.51|345.39|343.39|9
1727169990000|2024-09-24 09:26:30|342.63|340.63|342.52|340.52|342.64|340.64|342.52|340.52|16
1727198780000|2024-09-24 17:26:20|345.49|343.49|345.6|343.6|345.6|343.6|345.49|343.49|9
1727170000000|2024-09-24 09:26:40|342.53|340.53|342.65|340.65|342.65|340.65|342.5|340.5|17
1727198790000|2024-09-24 17:26:30|345.61|343.61|345.6|343.6|345.61|343.61|345.58|343.58|7
1727170010000|2024-09-24 09:26:50|342.64|340.64|342.47|340.47|342.64|340.64|342.47|340.47|16
1727198800000|2024-09-24 17:26:40|345.61|343.61|345.73|343.73|345.73|343.73|345.61|343.61|9
1727170020000|2024-09-24 09:27:00|342.48|340.48|342.48|340.48|342.53|340.53|342.46|340.46|15
1727198810000|2024-09-24 17:26:50|345.74|343.74|345.89|343.89|345.91|343.91|345.74|343.74|13
1727170030000|2024-09-24 09:27:10|342.49|340.49|342.53|340.53|342.53|340.53|342.45|340.45|17
1727198820000|2024-09-24 17:27:00|345.9|343.9|345.86|343.86|345.92|343.92|345.85|343.85|9
1727170040000|2024-09-24 09:27:20|342.54|340.54|342.55|340.55|342.55|340.55|342.53|340.53|8
1727198830000|2024-09-24 17:27:10|345.87|343.87|345.86|343.86|345.87|343.87|345.86|343.86|2
1727170050000|2024-09-24 09:27:30|342.57|340.57|342.53|340.53|342.57|340.57|342.53|340.53|4
1727198840000|2024-09-24 17:27:20|345.79|343.79|345.87|343.87|345.87|343.87|345.79|343.79|13
1727170060000|2024-09-24 09:27:40|342.57|340.57|342.57|340.57|342.57|340.57|342.56|340.56|5
1727198850000|2024-09-24 17:27:30|345.86|343.86|345.8|343.8|345.89|343.89|345.8|343.8|12
1727170070000|2024-09-24 09:27:50|342.58|340.58|342.52|340.52|342.59|340.59|342.49|340.49|11
1727198860000|2024-09-24 17:27:40|345.81|343.81|345.91|343.91|345.91|343.91|345.81|343.81|12
1727170080000|2024-09-24 09:28:00|342.53|340.53|342.49|340.49|342.55|340.55|342.49|340.49|8
1727198870000|2024-09-24 17:27:50|345.9|343.9|345.92|343.92|345.92|343.92|345.9|343.9|3
1727170090000|2024-09-24 09:28:10|342.5|340.5|342.5|340.5|342.52|340.52|342.48|340.48|11
1727198880000|2024-09-24 17:28:00|345.91|343.91|345.84|343.84|345.91|343.91|345.83|343.83|4
1727170100000|2024-09-24 09:28:20|342.51|340.51|342.63|340.63|342.63|340.63|342.51|340.51|9
1727198890000|2024-09-24 17:28:10|345.85|343.85|345.86|343.86|345.86|343.86|345.85|343.85|2
1727170110000|2024-09-24 09:28:30|342.65|340.65|342.73|340.73|342.75|340.75|342.63|340.63|14
1727198900000|2024-09-24 17:28:20|345.87|343.87|345.87|343.87|345.87|343.87|345.87|343.87|1
1727170120000|2024-09-24 09:28:40|342.74|340.74|342.72|340.72|342.74|340.74|342.69|340.69|3
1727198910000|2024-09-24 17:28:30|345.86|343.86|345.86|343.86|345.86|343.86|345.86|343.86|1
1727170130000|2024-09-24 09:28:50|342.73|340.73|342.72|340.72|342.73|340.73|342.72|340.72|4
1727198920000|2024-09-24 17:28:40|345.78|343.78|345.78|343.78|345.79|343.79|345.76|343.76|9
1727170140000|2024-09-24 09:29:00|342.74|340.74|342.77|340.77|342.78|340.78|342.74|340.74|8
1727198930000|2024-09-24 17:28:50|345.81|343.81|345.79|343.79|345.81|343.81|345.79|343.79|5
1727170150000|2024-09-24 09:29:10|342.75|340.75|342.75|340.75|342.76|340.76|342.75|340.75|3
1727198940000|2024-09-24 17:29:00|345.82|343.82|345.8|343.8|345.83|343.83|345.78|343.78|10
1727170160000|2024-09-24 09:29:20|342.71|340.71|342.72|340.72|342.73|340.73|342.71|340.71|6
1727198950000|2024-09-24 17:29:10|345.81|343.81|345.86|343.86|345.86|343.86|345.81|343.81|4
1727170170000|2024-09-24 09:29:30|342.71|340.71|342.7|340.7|342.71|340.71|342.7|340.7|4
1727198960000|2024-09-24 17:29:20|345.87|343.87|345.87|343.87|345.88|343.88|345.87|343.87|3
1727170180000|2024-09-24 09:29:40|342.71|340.71|342.67|340.67|342.71|340.71|342.67|340.67|7
1727198970000|2024-09-24 17:29:30|345.86|343.86|345.86|343.86|345.86|343.86|345.86|343.86|1
1727170190000|2024-09-24 09:29:50|342.68|340.68|342.72|340.72|342.72|340.72|342.68|340.68|5
1727198980000|2024-09-24 17:29:40|345.84|343.84|345.69|343.69|345.84|343.84|345.68|343.68|8
1727170200000|2024-09-24 09:30:00|342.73|340.73|342.72|340.72|342.75|340.75|342.72|340.72|12
1727198990000|2024-09-24 17:29:50|345.7|343.7|345.57|343.57|345.71|343.71|345.57|343.57|8
1727170210000|2024-09-24 09:30:10|342.73|340.73|342.76|340.76|342.76|340.76|342.73|340.73|4
1727199000000|2024-09-24 17:30:00|345.51|343.51|345.59|343.59|345.59|343.59|345.5|343.5|6
1727170220000|2024-09-24 09:30:20|342.77|340.77|342.81|340.81|342.81|340.81|342.77|340.77|5
1727199010000|2024-09-24 17:30:10|345.6|343.6|345.68|343.68|345.7|343.7|345.6|343.6|14
1727170230000|2024-09-24 09:30:30|342.82|340.82|343.09|341.09|343.1|341.1|342.82|340.82|14
1727199020000|2024-09-24 17:30:20|345.78|343.78|345.69|343.69|345.79|343.79|345.69|343.69|6
1727170240000|2024-09-24 09:30:40|343.1|341.1|342.97|340.97|343.1|341.1|342.97|340.97|15
1727199030000|2024-09-24 17:30:30|345.68|343.68|345.71|343.71|345.71|343.71|345.68|343.68|4
1727170250000|2024-09-24 09:30:50|342.99|340.99|342.98|340.98|342.99|340.99|342.97|340.97|8
1727199040000|2024-09-24 17:30:40|345.72|343.72|345.75|343.75|345.85|343.85|345.72|343.72|22
1727170260000|2024-09-24 09:31:00|342.97|340.97|342.97|340.97|342.98|340.98|342.97|340.97|13
1727199050000|2024-09-24 17:30:50|345.73|343.73|345.77|343.77|345.79|343.79|345.73|343.73|11
1727170270000|2024-09-24 09:31:10|342.96|340.96|342.95|340.95|342.96|340.96|342.95|340.95|2
1727199060000|2024-09-24 17:31:00|345.74|343.74|345.58|343.58|345.74|343.74|345.58|343.58|9
1727170290000|2024-09-24 09:31:30|342.97|340.97|342.96|340.96|342.97|340.97|342.96|340.96|2
1727199070000|2024-09-24 17:31:10|345.59|343.59|345.5|343.5|345.6|343.6|345.47|343.47|9
1727170300000|2024-09-24 09:31:40|342.95|340.95|342.96|340.96|342.96|340.96|342.95|340.95|2
1727199090000|2024-09-24 17:31:30|345.51|343.51|345.54|343.54|345.54|343.54|345.51|343.51|4
1727170310000|2024-09-24 09:31:50|342.98|340.98|343.01|341.01|343.01|341.01|342.97|340.97|8
1727199100000|2024-09-24 17:31:40|345.53|343.53|345.77|343.77|345.78|343.78|345.53|343.53|17
1727170320000|2024-09-24 09:32:00|343.02|341.02|342.95|340.95|343.04|341.04|342.95|340.95|11
1727199110000|2024-09-24 17:31:50|345.78|343.78|345.79|343.79|345.79|343.79|345.78|343.78|2
1727170330000|2024-09-24 09:32:10|342.97|340.97|342.95|340.95|342.97|340.97|342.95|340.95|3
1727199120000|2024-09-24 17:32:00|345.8|343.8|345.91|343.91|345.98|343.98|345.8|343.8|17
1727170340000|2024-09-24 09:32:20|342.96|340.96|342.96|340.96|342.98|340.98|342.96|340.96|4
1727199130000|2024-09-24 17:32:10|345.92|343.92|346.19|344.19|346.19|344.19|345.92|343.92|13
1727170350000|2024-09-24 09:32:30|342.95|340.95|342.95|340.95|342.97|340.97|342.95|340.95|4
1727199140000|2024-09-24 17:32:20|346.2|344.2|346.2|344.2|346.21|344.21|346.19|344.19|6
1727170360000|2024-09-24 09:32:40|342.94|340.94|342.91|340.91|342.94|340.94|342.91|340.91|3
1727199150000|2024-09-24 17:32:30|346.19|344.19|346.16|344.16|346.2|344.2|346.16|344.16|15
1727170380000|2024-09-24 09:33:00|342.95|340.95|342.94|340.94|342.95|340.95|342.94|340.94|2
1727199160000|2024-09-24 17:32:40|346.15|344.15|346.14|344.14|346.15|344.15|346.12|344.12|5
1727170390000|2024-09-24 09:33:10|342.92|340.92|342.93|340.93|342.95|340.95|342.92|340.92|3
1727199170000|2024-09-24 17:32:50|346.15|344.15|346.14|344.14|346.16|344.16|346.13|344.13|6
1727170400000|2024-09-24 09:33:20|342.95|340.95|342.95|340.95|342.95|340.95|342.95|340.95|1
1727199180000|2024-09-24 17:33:00|346.13|344.13|346.03|344.03|346.13|344.13|346.03|344.03|11
1727170420000|2024-09-24 09:33:40|342.94|340.94|342.94|340.94|342.94|340.94|342.94|340.94|1
1727199190000|2024-09-24 17:33:10|346.04|344.04|346.06|344.06|346.08|344.08|346.03|344.03|11
1727170430000|2024-09-24 09:33:50|342.95|340.95|342.95|340.95|342.95|340.95|342.95|340.95|1
1727199200000|2024-09-24 17:33:20|346.02|344.02|345.94|343.94|346.02|344.02|345.93|343.93|7
1727170460000|2024-09-24 09:34:20|342.96|340.96|342.96|340.96|342.96|340.96|342.96|340.96|1
1727199210000|2024-09-24 17:33:30|345.95|343.95|345.95|343.95|345.95|343.95|345.95|343.95|1
1727170490000|2024-09-24 09:34:50|342.99|340.99|342.98|340.98|343.01|341.01|342.98|340.98|5
1727199220000|2024-09-24 17:33:40|345.94|343.94|345.94|343.94|345.94|343.94|345.94|343.94|1
1727170510000|2024-09-24 09:35:10|342.99|340.99|343.06|341.06|343.06|341.06|342.99|340.99|3
1727199230000|2024-09-24 17:33:50|345.93|343.93|345.91|343.91|345.93|343.93|345.84|343.84|11
1727170520000|2024-09-24 09:35:20|343.05|341.05|343|341|343.05|341.05|343|341|5
1727199240000|2024-09-24 17:34:00|345.9|343.9|346.04|344.04|346.1|344.1|345.9|343.9|12
1727170530000|2024-09-24 09:35:30|342.99|340.99|342.95|340.95|342.99|340.99|342.95|340.95|4
1727199250000|2024-09-24 17:34:10|346.05|344.05|346.06|344.06|346.08|344.08|346.01|344.01|10
1727170540000|2024-09-24 09:35:40|342.96|340.96|342.96|340.96|342.96|340.96|342.96|340.96|1
1727199260000|2024-09-24 17:34:20|346.05|344.05|346.08|344.08|346.08|344.08|346.04|344.04|7
1727170550000|2024-09-24 09:35:50|342.95|340.95|342.95|340.95|342.95|340.95|342.95|340.95|1
1727199270000|2024-09-24 17:34:30|346.07|344.07|346.06|344.06|346.07|344.07|346.06|344.06|8
1727170560000|2024-09-24 09:36:00|342.93|340.93|342.88|340.88|342.93|340.93|342.88|340.88|4
1727199280000|2024-09-24 17:34:40|346.07|344.07|346.2|344.2|346.2|344.2|346.06|344.06|11
1727170570000|2024-09-24 09:36:10|342.86|340.86|342.85|340.85|342.88|340.88|342.85|340.85|3
1727199300000|2024-09-24 17:35:00|346.21|344.21|346.2|344.2|346.21|344.21|346.2|344.2|2
1727170580000|2024-09-24 09:36:20|342.84|340.84|342.88|340.88|342.88|340.88|342.84|340.84|12
1727199310000|2024-09-24 17:35:10|346.21|344.21|346.27|344.27|346.29|344.29|346.21|344.21|10
1727170590000|2024-09-24 09:36:30|342.86|340.86|342.37|340.37|342.88|340.88|342.37|340.37|20
1727199320000|2024-09-24 17:35:20|346.28|344.28|346.28|344.28|346.31|344.31|346.26|344.26|7
1727170600000|2024-09-24 09:36:40|342.35|340.35|342.31|340.31|342.37|340.37|342.31|340.31|4
1727199330000|2024-09-24 17:35:30|346.26|344.26|346.27|344.27|346.29|344.29|346.2|344.2|15
1727170610000|2024-09-24 09:36:50|342.32|340.32|342.39|340.39|342.39|340.39|342.32|340.32|11
1727199340000|2024-09-24 17:35:40|346.2|344.2|346.26|344.26|346.26|344.26|346.2|344.2|7
1727170620000|2024-09-24 09:37:00|342.4|340.4|342.43|340.43|342.43|340.43|342.36|340.36|12
1727199350000|2024-09-24 17:35:50|346.27|344.27|346.27|344.27|346.28|344.28|346.25|344.25|6
1727170630000|2024-09-24 09:37:10|342.48|340.48|342.45|340.45|342.48|340.48|342.45|340.45|10
1727199360000|2024-09-24 17:36:00|346.34|344.34|346.32|344.32|346.34|344.34|346.26|344.26|14
1727170640000|2024-09-24 09:37:20|342.44|340.44|342.4|340.4|342.48|340.48|342.35|340.35|20
1727199370000|2024-09-24 17:36:10|346.33|344.33|346.46|344.46|346.47|344.47|346.33|344.33|13
1727170650000|2024-09-24 09:37:30|342.41|340.41|342.38|340.38|342.45|340.45|342.35|340.35|25
1727199380000|2024-09-24 17:36:20|346.47|344.47|346.48|344.48|346.48|344.48|346.47|344.47|2
1727170660000|2024-09-24 09:37:40|342.4|340.4|342.26|340.26|342.4|340.4|342.24|340.24|17
1727199390000|2024-09-24 17:36:30|346.47|344.47|346.54|344.54|346.54|344.54|346.47|344.47|8
1727170670000|2024-09-24 09:37:50|342.25|340.25|342.3|340.3|342.3|340.3|342.23|340.23|10
1727199400000|2024-09-24 17:36:40|346.53|344.53|346.52|344.52|346.55|344.55|346.52|344.52|5
1727170680000|2024-09-24 09:38:00|342.31|340.31|342.21|340.21|342.37|340.37|342.2|340.2|18
1727199410000|2024-09-24 17:36:50|346.53|344.53|346.46|344.46|346.56|344.56|346.46|344.46|10
1727170690000|2024-09-24 09:38:10|342.22|340.22|342.27|340.27|342.28|340.28|342.22|340.22|15
1727199420000|2024-09-24 17:37:00|346.47|344.47|346.53|344.53|346.56|344.56|346.47|344.47|15
1727170700000|2024-09-24 09:38:20|342.28|340.28|342.15|340.15|342.28|340.28|342.14|340.14|20
1727199430000|2024-09-24 17:37:10|346.54|344.54|346.67|344.67|346.7|344.7|346.54|344.54|18
1727170710000|2024-09-24 09:38:30|342.16|340.16|342.14|340.14|342.16|340.16|342.1|340.1|7
1727199440000|2024-09-24 17:37:20|346.68|344.68|346.65|344.65|346.7|344.7|346.65|344.65|10
1727170720000|2024-09-24 09:38:40|342.15|340.15|342.26|340.26|342.26|340.26|342.15|340.15|8
1727199450000|2024-09-24 17:37:30|346.6|344.6|346.61|344.61|346.63|344.63|346.6|344.6|5
1727170730000|2024-09-24 09:38:50|342.29|340.29|342.37|340.37|342.37|340.37|342.29|340.29|9
1727199460000|2024-09-24 17:37:40|346.6|344.6|346.65|344.65|346.65|344.65|346.6|344.6|6
1727170740000|2024-09-24 09:39:00|342.38|340.38|342.77|340.77|342.77|340.77|342.38|340.38|21
1727199470000|2024-09-24 17:37:50|346.66|344.66|346.71|344.71|346.71|344.71|346.66|344.66|8
1727170750000|2024-09-24 09:39:10|342.79|340.79|342.83|340.83|342.83|340.83|342.79|340.79|22
1727199480000|2024-09-24 17:38:00|346.72|344.72|346.77|344.77|346.77|344.77|346.72|344.72|6
1727170760000|2024-09-24 09:39:20|342.84|340.84|342.81|340.81|342.85|340.85|342.81|340.81|10
1727199490000|2024-09-24 17:38:10|346.76|344.76|346.82|344.82|346.82|344.82|346.76|344.76|11
1727170770000|2024-09-24 09:39:30|342.82|340.82|342.82|340.82|342.84|340.84|342.81|340.81|7
1727199510000|2024-09-24 17:38:30|346.87|344.87|346.92|344.92|346.92|344.92|346.87|344.87|5
1727170780000|2024-09-24 09:39:40|342.83|340.83|342.82|340.82|342.84|340.84|342.81|340.81|11
1727199520000|2024-09-24 17:38:40|346.93|344.93|346.8|344.8|346.95|344.95|346.8|344.8|10
1727170790000|2024-09-24 09:39:50|342.81|340.81|342.77|340.77|342.81|340.81|342.72|340.72|8
1727199530000|2024-09-24 17:38:50|346.81|344.81|346.87|344.87|346.87|344.87|346.81|344.81|10
1727199540000|2024-09-24 17:39:00|346.85|344.85|346.84|344.84|346.86|344.86|346.8|344.8|8
1727170800000|2024-09-24 09:40:00|342.78|340.78|342.83|340.83|342.83|340.83|342.78|340.78|5
1727199550000|2024-09-24 17:39:10|346.85|344.85|346.9|344.9|346.9|344.9|346.85|344.85|9
1727170810000|2024-09-24 09:40:10|342.84|340.84|342.78|340.78|342.85|340.85|342.74|340.74|17
1727199560000|2024-09-24 17:39:20|346.91|344.91|347.07|345.07|347.07|345.07|346.91|344.91|7
1727170820000|2024-09-24 09:40:20|342.79|340.79|342.82|340.82|342.82|340.82|342.77|340.77|15
1727199570000|2024-09-24 17:39:30|347.08|345.08|347.05|345.05|347.09|345.09|347.05|345.05|4
1727170830000|2024-09-24 09:40:30|342.81|340.81|342.81|340.81|342.81|340.81|342.81|340.81|1
1727199580000|2024-09-24 17:39:40|347.03|345.03|346.97|344.97|347.03|345.03|346.89|344.89|12
1727170840000|2024-09-24 09:40:40|342.8|340.8|342.71|340.71|342.8|340.8|342.7|340.7|6
1727199590000|2024-09-24 17:39:50|346.98|344.98|347.07|345.07|347.07|345.07|346.98|344.98|14
1727170850000|2024-09-24 09:40:50|342.73|340.73|342.63|340.63|342.79|340.79|342.61|340.61|16
1727199600000|2024-09-24 17:40:00|347.06|345.06|347.14|345.14|347.14|345.14|347.06|345.06|10
1727170860000|2024-09-24 09:41:00|342.62|340.62|342.49|340.49|342.62|340.62|342.48|340.48|19
1727199610000|2024-09-24 17:40:10|347.15|345.15|347.19|345.19|347.19|345.19|347.06|345.06|16
1727170870000|2024-09-24 09:41:10|342.48|340.48|342.36|340.36|342.48|340.48|342.34|340.34|17
1727199620000|2024-09-24 17:40:20|347.18|345.18|347.14|345.14|347.18|345.18|347.13|345.13|5
1727170880000|2024-09-24 09:41:20|342.35|340.35|342.25|340.25|342.37|340.37|342.25|340.25|8
1727199630000|2024-09-24 17:40:30|347.15|345.15|347.19|345.19|347.19|345.19|347.15|345.15|7
1727170890000|2024-09-24 09:41:30|342.24|340.24|342.35|340.35|342.35|340.35|342.24|340.24|11
1727199640000|2024-09-24 17:40:40|347.18|345.18|347.13|345.13|347.18|345.18|347.13|345.13|3
1727170900000|2024-09-24 09:41:40|342.36|340.36|342.5|340.5|342.5|340.5|342.36|340.36|9
1727199650000|2024-09-24 17:40:50|347.14|345.14|347.27|345.27|347.27|345.27|347.14|345.14|4
1727170910000|2024-09-24 09:41:50|342.54|340.54|342.44|340.44|342.55|340.55|342.39|340.39|13
1727199660000|2024-09-24 17:41:00|347.28|345.28|347.23|345.23|347.28|345.28|347.23|345.23|9
1727170920000|2024-09-24 09:42:00|342.45|340.45|342.43|340.43|342.49|340.49|342.43|340.43|13
1727199670000|2024-09-24 17:41:10|347.24|345.24|347.22|345.22|347.25|345.25|347.22|345.22|3
1727170930000|2024-09-24 09:42:10|342.42|340.42|342.5|340.5|342.5|340.5|342.42|340.42|10
1727199680000|2024-09-24 17:41:20|347.23|345.23|347.29|345.29|347.29|345.29|347.22|345.22|10
1727170940000|2024-09-24 09:42:20|342.51|340.51|342.57|340.57|342.57|340.57|342.51|340.51|4
1727199690000|2024-09-24 17:41:30|347.3|345.3|347.3|345.3|347.31|345.31|347.27|345.27|6
1727170950000|2024-09-24 09:42:30|342.56|340.56|342.43|340.43|342.56|340.56|342.43|340.43|10
1727199700000|2024-09-24 17:41:40|347.31|345.31|347.28|345.28|347.31|345.31|347.27|345.27|4
1727170960000|2024-09-24 09:42:40|342.44|340.44|342.29|340.29|342.46|340.46|342.23|340.23|16
1727199720000|2024-09-24 17:42:00|347.27|345.27|347.33|345.33|347.33|345.33|347.27|345.27|9
1727170970000|2024-09-24 09:42:50|342.28|340.28|342.2|340.2|342.28|340.28|342.11|340.11|15
1727199730000|2024-09-24 17:42:10|347.34|345.34|347.27|345.27|347.36|345.36|347.27|345.27|10
1727170980000|2024-09-24 09:43:00|342.21|340.21|342.2|340.2|342.29|340.29|342.2|340.2|16
1727199740000|2024-09-24 17:42:20|347.28|345.28|347.34|345.34|347.34|345.34|347.27|345.27|9
1727170990000|2024-09-24 09:43:10|342.18|340.18|342.28|340.28|342.28|340.28|342.18|340.18|19
1727199750000|2024-09-24 17:42:30|347.35|345.35|347.41|345.41|347.41|345.41|347.35|345.35|11
1727171000000|2024-09-24 09:43:20|342.29|340.29|342.46|340.46|342.46|340.46|342.29|340.29|10
1727199760000|2024-09-24 17:42:40|347.42|345.42|347.49|345.49|347.49|345.49|347.42|345.42|2
1727171010000|2024-09-24 09:43:30|342.45|340.45|342.28|340.28|342.46|340.46|342.28|340.28|12
1727199770000|2024-09-24 17:42:50|347.46|345.46|347.48|345.48|347.48|345.48|347.46|345.46|8
1727171020000|2024-09-24 09:43:40|342.29|340.29|342.35|340.35|342.36|340.36|342.29|340.29|9
1727199780000|2024-09-24 17:43:00|347.46|345.46|347.45|345.45|347.46|345.46|347.4|345.4|11
1727171030000|2024-09-24 09:43:50|342.36|340.36|342.38|340.38|342.38|340.38|342.36|340.36|2
1727199790000|2024-09-24 17:43:10|347.44|345.44|347.5|345.5|347.5|345.5|347.44|345.44|7
1727171040000|2024-09-24 09:44:00|342.39|340.39|342.42|340.42|342.42|340.42|342.39|340.39|6
1727199800000|2024-09-24 17:43:20|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|1
1727171050000|2024-09-24 09:44:10|342.43|340.43|342.47|340.47|342.47|340.47|342.43|340.43|5
1727199810000|2024-09-24 17:43:30|347.52|345.52|347.34|345.34|347.53|345.53|347.34|345.34|10
1727171060000|2024-09-24 09:44:20|342.49|340.49|342.41|340.41|342.5|340.5|342.4|340.4|8
1727199820000|2024-09-24 17:43:40|347.3|345.3|347.36|345.36|347.36|345.36|347.3|345.3|8
1727171070000|2024-09-24 09:44:30|342.42|340.42|342.48|340.48|342.48|340.48|342.42|340.42|5
1727199830000|2024-09-24 17:43:50|347.37|345.37|347.28|345.28|347.38|345.38|347.27|345.27|8
1727171080000|2024-09-24 09:44:40|342.5|340.5|342.55|340.55|342.55|340.55|342.5|340.5|8
1727199840000|2024-09-24 17:44:00|347.29|345.29|347.3|345.3|347.3|345.3|347.29|345.29|4
1727171090000|2024-09-24 09:44:50|342.56|340.56|342.51|340.51|342.57|340.57|342.47|340.47|14
1727199850000|2024-09-24 17:44:10|347.28|345.28|347.34|345.34|347.35|345.35|347.28|345.28|11
1727171100000|2024-09-24 09:45:00|342.52|340.52|342.65|340.65|342.66|340.66|342.52|340.52|15
1727199860000|2024-09-24 17:44:20|347.33|345.33|347.36|345.36|347.36|345.36|347.33|345.33|10
1727171110000|2024-09-24 09:45:10|342.66|340.66|342.67|340.67|342.68|340.68|342.64|340.64|8
1727199870000|2024-09-24 17:44:30|347.39|345.39|347.39|345.39|347.43|345.43|347.39|345.39|10
1727171120000|2024-09-24 09:45:20|342.69|340.69|342.59|340.59|342.71|340.71|342.59|340.59|7
1727199880000|2024-09-24 17:44:40|347.38|345.38|347.4|345.4|347.4|345.4|347.38|345.38|13
1727171130000|2024-09-24 09:45:30|342.6|340.6|342.6|340.6|342.61|340.61|342.58|340.58|5
1727199890000|2024-09-24 17:44:50|347.41|345.41|347.42|345.42|347.42|345.42|347.41|345.41|2
1727171140000|2024-09-24 09:45:40|342.59|340.59|342.54|340.54|342.61|340.61|342.54|340.54|5
1727199900000|2024-09-24 17:45:00|347.43|345.43|347.4|345.4|347.43|345.43|347.4|345.4|5
1727171150000|2024-09-24 09:45:50|342.53|340.53|342.53|340.53|342.58|340.58|342.53|340.53|7
1727199910000|2024-09-24 17:45:10|347.39|345.39|347.37|345.37|347.4|345.4|347.37|345.37|5
1727171160000|2024-09-24 09:46:00|342.54|340.54|342.61|340.61|342.61|340.61|342.54|340.54|8
1727199920000|2024-09-24 17:45:20|347.31|345.31|347.23|345.23|347.31|345.31|347.23|345.23|10
1727171170000|2024-09-24 09:46:10|342.62|340.62|342.62|340.62|342.62|340.62|342.56|340.56|14
1727199930000|2024-09-24 17:45:30|347.24|345.24|347.27|345.27|347.29|345.29|347.24|345.24|8
1727171180000|2024-09-24 09:46:20|342.61|340.61|342.54|340.54|342.62|340.62|342.49|340.49|16
1727199940000|2024-09-24 17:45:40|347.25|345.25|347.15|345.15|347.25|345.25|347.15|345.15|8
1727171190000|2024-09-24 09:46:30|342.55|340.55|342.68|340.68|342.68|340.68|342.55|340.55|11
1727199950000|2024-09-24 17:45:50|347.16|345.16|347.08|345.08|347.18|345.18|347.08|345.08|10
1727171200000|2024-09-24 09:46:40|342.67|340.67|342.57|340.57|342.67|340.67|342.55|340.55|9
1727199960000|2024-09-24 17:46:00|347.1|345.1|347.23|345.23|347.26|345.26|347.09|345.09|10
1727171210000|2024-09-24 09:46:50|342.56|340.56|342.41|340.41|342.56|340.56|342.41|340.41|14
1727199970000|2024-09-24 17:46:10|347.22|345.22|347.1|345.1|347.23|345.23|347.1|345.1|7
1727171220000|2024-09-24 09:47:00|342.4|340.4|342.36|340.36|342.4|340.4|342.34|340.34|6
1727199980000|2024-09-24 17:46:20|347.03|345.03|346.95|344.95|347.03|345.03|346.94|344.94|5
1727171230000|2024-09-24 09:47:10|342.35|340.35|342.42|340.42|342.42|340.42|342.35|340.35|8
1727199990000|2024-09-24 17:46:30|346.94|344.94|346.95|344.95|346.96|344.96|346.92|344.92|13
1727171240000|2024-09-24 09:47:20|342.43|340.43|342.43|340.43|342.45|340.45|342.43|340.43|4
1727200000000|2024-09-24 17:46:40|346.96|344.96|346.93|344.93|347.05|345.05|346.92|344.92|11
1727171260000|2024-09-24 09:47:40|342.44|340.44|342.4|340.4|342.44|340.44|342.4|340.4|3
1727200010000|2024-09-24 17:46:50|346.95|344.95|347.01|345.01|347.05|345.05|346.95|344.95|14
1727171270000|2024-09-24 09:47:50|342.38|340.38|342.31|340.31|342.38|340.38|342.31|340.31|4
1727200020000|2024-09-24 17:47:00|346.99|344.99|346.92|344.92|347.04|345.04|346.92|344.92|10
1727171280000|2024-09-24 09:48:00|342.33|340.33|342.39|340.39|342.39|340.39|342.32|340.32|11
1727200030000|2024-09-24 17:47:10|346.91|344.91|346.82|344.82|346.91|344.91|346.81|344.81|11
1727171290000|2024-09-24 09:48:10|342.41|340.41|342.37|340.37|342.41|340.41|342.37|340.37|4
1727200040000|2024-09-24 17:47:20|346.83|344.83|346.83|344.83|346.83|344.83|346.81|344.81|16
1727171300000|2024-09-24 09:48:20|342.36|340.36|342.26|340.26|342.36|340.36|342.24|340.24|6
1727200050000|2024-09-24 17:47:30|346.82|344.82|346.89|344.89|346.9|344.9|346.82|344.82|8
1727171310000|2024-09-24 09:48:30|342.27|340.27|342.19|340.19|342.28|340.28|342.18|340.18|10
1727200060000|2024-09-24 17:47:40|346.88|344.88|346.96|344.96|346.97|344.97|346.84|344.84|14
1727171320000|2024-09-24 09:48:40|342.2|340.2|342.22|340.22|342.22|340.22|342.18|340.18|8
1727200070000|2024-09-24 17:47:50|346.97|344.97|346.99|344.99|346.99|344.99|346.96|344.96|11
1727171330000|2024-09-24 09:48:50|342.23|340.23|342.25|340.25|342.25|340.25|342.23|340.23|3
1727200080000|2024-09-24 17:48:00|347|345|347.01|345.01|347.08|345.08|347|345|9
1727171340000|2024-09-24 09:49:00|342.26|340.26|342.23|340.23|342.26|340.26|342.23|340.23|4
1727200090000|2024-09-24 17:48:10|347|345|347.04|345.04|347.04|345.04|347|345|4
1727171350000|2024-09-24 09:49:10|342.2|340.2|342.24|340.24|342.24|340.24|342.2|340.2|5
1727200100000|2024-09-24 17:48:20|347.03|345.03|346.91|344.91|347.03|345.03|346.91|344.91|5
1727171360000|2024-09-24 09:49:20|342.25|340.25|342.29|340.29|342.32|340.32|342.25|340.25|13
1727200110000|2024-09-24 17:48:30|346.9|344.9|346.84|344.84|346.9|344.9|346.82|344.82|6
1727171370000|2024-09-24 09:49:30|342.31|340.31|342.36|340.36|342.38|340.38|342.3|340.3|12
1727200120000|2024-09-24 17:48:40|346.86|344.86|346.88|344.88|346.91|344.91|346.86|344.86|9
1727171380000|2024-09-24 09:49:40|342.35|340.35|342.23|340.23|342.35|340.35|342.23|340.23|6
1727200130000|2024-09-24 17:48:50|346.89|344.89|346.89|344.89|346.91|344.91|346.88|344.88|6
1727171390000|2024-09-24 09:49:50|342.24|340.24|342.2|340.2|342.24|340.24|342.17|340.17|6
1727200140000|2024-09-24 17:49:00|346.87|344.87|346.57|344.57|346.87|344.87|346.54|344.54|15
1727171400000|2024-09-24 09:50:00|342.18|340.18|342.17|340.17|342.18|340.18|342.13|340.13|13
1727200150000|2024-09-24 17:49:10|346.58|344.58|346.66|344.66|346.69|344.69|346.58|344.58|11
1727171410000|2024-09-24 09:50:10|342.18|340.18|342.18|340.18|342.2|340.2|342.18|340.18|4
1727200160000|2024-09-24 17:49:20|346.67|344.67|346.7|344.7|346.7|344.7|346.67|344.67|10
1727171420000|2024-09-24 09:50:20|342.19|340.19|342.21|340.21|342.21|340.21|342.17|340.17|6
1727200170000|2024-09-24 17:49:30|346.67|344.67|346.64|344.64|346.69|344.69|346.63|344.63|15
1727171430000|2024-09-24 09:50:30|342.22|340.22|342.24|340.24|342.24|340.24|342.22|340.22|3
1727200180000|2024-09-24 17:49:40|346.65|344.65|346.49|344.49|346.66|344.66|346.47|344.47|17
1727171450000|2024-09-24 09:50:50|342.23|340.23|342.2|340.2|342.23|340.23|342.16|340.16|11
1727200190000|2024-09-24 17:49:50|346.5|344.5|346.49|344.49|346.5|344.5|346.48|344.48|7
1727171460000|2024-09-24 09:51:00|342.21|340.21|342.24|340.24|342.24|340.24|342.21|340.21|4
1727200200000|2024-09-24 17:50:00|346.5|344.5|346.73|344.73|346.73|344.73|346.49|344.49|13
1727171480000|2024-09-24 09:51:20|342.23|340.23|342.24|340.24|342.24|340.24|342.23|340.23|2
1727200210000|2024-09-24 17:50:10|346.74|344.74|346.78|344.78|346.8|344.8|346.74|344.74|9
1727171500000|2024-09-24 09:51:40|342.25|340.25|342.27|340.27|342.27|340.27|342.25|340.25|3
1727200220000|2024-09-24 17:50:20|346.79|344.79|346.86|344.86|346.9|344.9|346.77|344.77|12
1727171510000|2024-09-24 09:51:50|342.28|340.28|342.29|340.29|342.29|340.29|342.28|340.28|2
1727200230000|2024-09-24 17:50:30|346.83|344.83|346.9|344.9|346.93|344.93|346.82|344.82|10
1727171520000|2024-09-24 09:52:00|342.22|340.22|342.24|340.24|342.24|340.24|342.22|340.22|3
1727200240000|2024-09-24 17:50:40|346.91|344.91|346.79|344.79|346.92|344.92|346.79|344.79|18
1727171530000|2024-09-24 09:52:10|342.25|340.25|342.27|340.27|342.27|340.27|342.25|340.25|3
1727200250000|2024-09-24 17:50:50|346.76|344.76|346.71|344.71|346.78|344.78|346.71|344.71|9
1727171540000|2024-09-24 09:52:20|342.28|340.28|342.25|340.25|342.28|340.28|342.21|340.21|6
1727200260000|2024-09-24 17:51:00|346.7|344.7|346.68|344.68|346.7|344.7|346.67|344.67|4
1727171550000|2024-09-24 09:52:30|342.26|340.26|342.29|340.29|342.29|340.29|342.26|340.26|4
1727200270000|2024-09-24 17:51:10|346.69|344.69|346.85|344.85|346.86|344.86|346.69|344.69|14
1727171560000|2024-09-24 09:52:40|342.3|340.3|342.29|340.29|342.3|340.3|342.29|340.29|2
1727200280000|2024-09-24 17:51:20|346.84|344.84|346.87|344.87|346.88|344.88|346.84|344.84|11
1727171570000|2024-09-24 09:52:50|342.3|340.3|342.32|340.32|342.32|340.32|342.3|340.3|3
1727200290000|2024-09-24 17:51:30|346.88|344.88|346.85|344.85|346.88|344.88|346.85|344.85|3
1727171580000|2024-09-24 09:53:00|342.33|340.33|342.34|340.34|342.34|340.34|342.33|340.33|2
1727200320000|2024-09-24 17:52:00|346.86|344.86|346.94|344.94|346.94|344.94|346.86|344.86|7
1727171590000|2024-09-24 09:53:10|342.43|340.43|342.4|340.4|342.44|340.44|342.38|340.38|5
1727200330000|2024-09-24 17:52:10|346.95|344.95|346.93|344.93|346.96|344.96|346.9|344.9|12
1727171600000|2024-09-24 09:53:20|342.41|340.41|342.37|340.37|342.43|340.43|342.35|340.35|12
1727200340000|2024-09-24 17:52:20|346.92|344.92|347.06|345.06|347.07|345.07|346.92|344.92|23
1727171610000|2024-09-24 09:53:30|342.38|340.38|342.41|340.41|342.41|340.41|342.38|340.38|8
1727200360000|2024-09-24 17:52:40|347.07|345.07|347.06|345.06|347.07|345.07|347.06|345.06|4
1727171620000|2024-09-24 09:53:40|342.4|340.4|342.38|340.38|342.4|340.4|342.36|340.36|12
1727200380000|2024-09-24 17:53:00|347.07|345.07|347.06|345.06|347.07|345.07|347.06|345.06|2
1727171630000|2024-09-24 09:53:50|342.37|340.37|342.41|340.41|342.41|340.41|342.37|340.37|9
1727200430000|2024-09-24 17:53:50|347.07|345.07|347.08|345.08|347.08|345.08|347.07|345.07|2
1727171640000|2024-09-24 09:54:00|342.37|340.37|342.36|340.36|342.37|340.37|342.36|340.36|6
1727200440000|2024-09-24 17:54:00|347.09|345.09|347.12|345.12|347.12|345.12|347.09|345.09|4
1727171650000|2024-09-24 09:54:10|342.34|340.34|342.26|340.26|342.34|340.34|342.23|340.23|5
1727200450000|2024-09-24 17:54:10|347.13|345.13|347.13|345.13|347.17|345.17|347.13|345.13|7
1727171660000|2024-09-24 09:54:20|342.27|340.27|342.28|340.28|342.29|340.29|342.26|340.26|7
1727200460000|2024-09-24 17:54:20|347.14|345.14|347.15|345.15|347.15|345.15|347.13|345.13|5
1727171670000|2024-09-24 09:54:30|342.3|340.3|342.33|340.33|342.33|340.33|342.3|340.3|4
1727200470000|2024-09-24 17:54:30|347.16|345.16|347.19|345.19|347.19|345.19|347.13|345.13|8
1727171680000|2024-09-24 09:54:40|342.29|340.29|342.32|340.32|342.32|340.32|342.29|340.29|4
1727200480000|2024-09-24 17:54:40|347.18|345.18|347.18|345.18|347.18|345.18|347.13|345.13|8
1727171690000|2024-09-24 09:54:50|342.33|340.33|342.33|340.33|342.33|340.33|342.33|340.33|1
1727200490000|2024-09-24 17:54:50|347.19|345.19|347.13|345.13|347.19|345.19|347.13|345.13|4
1727171700000|2024-09-24 09:55:00|342.34|340.34|342.31|340.31|342.34|340.34|342.31|340.31|9
1727200500000|2024-09-24 17:55:00|347.07|345.07|347.1|345.1|347.13|345.13|347.07|345.07|12
1727171710000|2024-09-24 09:55:10|342.32|340.32|342.28|340.28|342.32|340.32|342.27|340.27|3
1727200510000|2024-09-24 17:55:10|347.08|345.08|347.01|345.01|347.08|345.08|346.96|344.96|12
1727171720000|2024-09-24 09:55:20|342.26|340.26|342.25|340.25|342.26|340.26|342.25|340.25|4
1727200520000|2024-09-24 17:55:20|347.03|345.03|347.02|345.02|347.04|345.04|346.99|344.99|11
1727171730000|2024-09-24 09:55:30|342.24|340.24|342.22|340.22|342.24|340.24|342.21|340.21|9
1727200530000|2024-09-24 17:55:30|347|345|347|345|347|345|346.99|344.99|7
1727171740000|2024-09-24 09:55:40|342.23|340.23|342.23|340.23|342.24|340.24|342.23|340.23|5
1727200540000|2024-09-24 17:55:40|346.99|344.99|347.06|345.06|347.06|345.06|346.99|344.99|14
1727171750000|2024-09-24 09:55:50|342.24|340.24|342.23|340.23|342.24|340.24|342.18|340.18|6
1727200550000|2024-09-24 17:55:50|347.07|345.07|347.1|345.1|347.1|345.1|347.07|345.07|4
1727171760000|2024-09-24 09:56:00|342.15|340.15|342.24|340.24|342.24|340.24|342.15|340.15|3
1727200560000|2024-09-24 17:56:00|347.12|345.12|347.1|345.1|347.12|345.12|347.1|345.1|2
1727171770000|2024-09-24 09:56:10|342.23|340.23|342.18|340.18|342.24|340.24|342.16|340.16|5
1727200570000|2024-09-24 17:56:10|347.07|345.07|347.3|345.3|347.3|345.3|347.07|345.07|16
1727171780000|2024-09-24 09:56:20|342.17|340.17|342.17|340.17|342.19|340.19|342.16|340.16|10
1727200580000|2024-09-24 17:56:20|347.29|345.29|347.3|345.3|347.3|345.3|347.28|345.28|8
1727171790000|2024-09-24 09:56:30|342.19|340.19|342.22|340.22|342.22|340.22|342.19|340.19|8
1727200590000|2024-09-24 17:56:30|347.31|345.31|347.3|345.3|347.31|345.31|347.29|345.29|11
1727171800000|2024-09-24 09:56:40|342.23|340.23|342.22|340.22|342.23|340.23|342.22|340.22|4
1727200600000|2024-09-24 17:56:40|347.29|345.29|347.32|345.32|347.32|345.32|347.29|345.29|4
1727171810000|2024-09-24 09:56:50|342.23|340.23|342.24|340.24|342.24|340.24|342.23|340.23|10
1727200610000|2024-09-24 17:56:50|347.33|345.33|347.28|345.28|347.35|345.35|347.28|345.28|7
1727171820000|2024-09-24 09:57:00|342.18|340.18|342.23|340.23|342.23|340.23|342.18|340.18|10
1727200620000|2024-09-24 17:57:00|347.29|345.29|347.3|345.3|347.3|345.3|347.28|345.28|8
1727171830000|2024-09-24 09:57:10|342.24|340.24|342.18|340.18|342.24|340.24|342.18|340.18|3
1727200630000|2024-09-24 17:57:10|347.29|345.29|347.34|345.34|347.34|345.34|347.28|345.28|8
1727171840000|2024-09-24 09:57:20|342.22|340.22|342.17|340.17|342.22|340.22|342.14|340.14|9
1727200640000|2024-09-24 17:57:20|347.3|345.3|347.32|345.32|347.32|345.32|347.3|345.3|7
1727171850000|2024-09-24 09:57:30|342.18|340.18|342.23|340.23|342.23|340.23|342.18|340.18|8
1727200650000|2024-09-24 17:57:30|347.3|345.3|347.31|345.31|347.33|345.33|347.3|345.3|10
1727171860000|2024-09-24 09:57:40|342.24|340.24|342.22|340.22|342.24|340.24|342.17|340.17|12
1727200660000|2024-09-24 17:57:40|347.3|345.3|347.04|345.04|347.3|345.3|347.04|345.04|5
1727171870000|2024-09-24 09:57:50|342.23|340.23|342.19|340.19|342.24|340.24|342.17|340.17|7
1727200670000|2024-09-24 17:57:50|347.06|345.06|347.02|345.02|347.06|345.06|347.02|345.02|7
1727171880000|2024-09-24 09:58:00|342.2|340.2|342.17|340.17|342.2|340.2|342.16|340.16|9
1727200680000|2024-09-24 17:58:00|347.03|345.03|346.89|344.89|347.03|345.03|346.89|344.89|7
1727171890000|2024-09-24 09:58:10|342.19|340.19|342.19|340.19|342.2|340.2|342.18|340.18|5
1727200690000|2024-09-24 17:58:10|346.83|344.83|346.84|344.84|346.84|344.84|346.82|344.82|8
1727171900000|2024-09-24 09:58:20|342.2|340.2|342.2|340.2|342.2|340.2|342.19|340.19|5
1727200700000|2024-09-24 17:58:20|346.86|344.86|346.75|344.75|346.86|344.86|346.74|344.74|14
1727171910000|2024-09-24 09:58:30|342.21|340.21|342.22|340.22|342.22|340.22|342.21|340.21|6
1727200710000|2024-09-24 17:58:30|346.74|344.74|346.62|344.62|346.74|344.74|346.61|344.61|12
1727171920000|2024-09-24 09:58:40|342.21|340.21|342.23|340.23|342.23|340.23|342.21|340.21|5
1727200720000|2024-09-24 17:58:40|346.63|344.63|346.48|344.48|346.63|344.63|346.48|344.48|9
1727171930000|2024-09-24 09:58:50|342.24|340.24|342.24|340.24|342.24|340.24|342.24|340.24|1
1727200730000|2024-09-24 17:58:50|346.45|344.45|346.41|344.41|346.45|344.45|346.38|344.38|15
1727171940000|2024-09-24 09:59:00|342.19|340.19|342.19|340.19|342.19|340.19|342.19|340.19|1
1727200740000|2024-09-24 17:59:00|346.4|344.4|346.35|344.35|346.41|344.41|346.33|344.33|14
1727171950000|2024-09-24 09:59:10|342.2|340.2|342.15|340.15|342.21|340.21|342.15|340.15|10
1727200750000|2024-09-24 17:59:10|346.36|344.36|346.39|344.39|346.39|344.39|346.31|344.31|18
1727171960000|2024-09-24 09:59:20|342.16|340.16|342.17|340.17|342.18|340.18|342.16|340.16|4
1727200760000|2024-09-24 17:59:20|346.41|344.41|346.49|344.49|346.49|344.49|346.4|344.4|16
1727171970000|2024-09-24 09:59:30|342.18|340.18|342.19|340.19|342.19|340.19|342.15|340.15|12
1727200770000|2024-09-24 17:59:30|346.5|344.5|346.58|344.58|346.58|344.58|346.49|344.49|14
1727171980000|2024-09-24 09:59:40|342.2|340.2|342.2|340.2|342.2|340.2|342.19|340.19|3
1727200780000|2024-09-24 17:59:40|346.6|344.6|346.49|344.49|346.6|344.6|346.49|344.49|12
1727171990000|2024-09-24 09:59:50|342.21|340.21|342.23|340.23|342.23|340.23|342.21|340.21|5
1727200790000|2024-09-24 17:59:50|346.47|344.47|346.35|344.35|346.47|344.47|346.35|344.35|5
1727172000000|2024-09-24 10:00:00|342.24|340.24|342.26|340.26|342.26|340.26|342.23|340.23|5
1727200800000|2024-09-24 18:00:00|346.3|344.3|346.59|344.59|346.59|344.59|346.3|344.3|19
1727172010000|2024-09-24 10:00:10|342.27|340.27|342.31|340.31|342.31|340.31|342.27|340.27|5
1727200810000|2024-09-24 18:00:10|346.6|344.6|346.6|344.6|346.6|344.6|346.57|344.57|15
1727172020000|2024-09-24 10:00:20|342.32|340.32|342.2|340.2|342.33|340.33|342.17|340.17|13
1727200820000|2024-09-24 18:00:20|346.56|344.56|346.64|344.64|346.65|344.65|346.56|344.56|19
1727172030000|2024-09-24 10:00:30|342.19|340.19|342.24|340.24|342.24|340.24|342.19|340.19|9
1727200830000|2024-09-24 18:00:30|346.65|344.65|346.65|344.65|346.68|344.68|346.62|344.62|13
1727172040000|2024-09-24 10:00:40|342.23|340.23|342.24|340.24|342.24|340.24|342.23|340.23|10
1727200840000|2024-09-24 18:00:40|346.64|344.64|346.44|344.44|346.64|344.64|346.41|344.41|20
1727172070000|2024-09-24 10:01:10|342.23|340.23|342.18|340.18|342.23|340.23|342.18|340.18|3
1727200850000|2024-09-24 18:00:50|346.46|344.46|346.39|344.39|346.51|344.51|346.39|344.39|14
1727172080000|2024-09-24 10:01:20|342.19|340.19|342.22|340.22|342.22|340.22|342.19|340.19|6
1727200860000|2024-09-24 18:01:00|346.38|344.38|346.34|344.34|346.38|344.38|346.2|344.2|18
1727172090000|2024-09-24 10:01:30|342.23|340.23|342.25|340.25|342.25|340.25|342.23|340.23|3
1727200870000|2024-09-24 18:01:10|346.36|344.36|346.38|344.38|346.4|344.4|346.32|344.32|18
1727172100000|2024-09-24 10:01:40|342.26|340.26|342.2|340.2|342.26|340.26|342.19|340.19|6
1727200880000|2024-09-24 18:01:20|346.37|344.37|346.49|344.49|346.49|344.49|346.33|344.33|20
1727172110000|2024-09-24 10:01:50|342.21|340.21|342.23|340.23|342.23|340.23|342.21|340.21|5
1727200890000|2024-09-24 18:01:30|346.48|344.48|346.71|344.71|346.71|344.71|346.48|344.48|12
1727172120000|2024-09-24 10:02:00|342.24|340.24|342.22|340.22|342.24|340.24|342.17|340.17|10
1727200900000|2024-09-24 18:01:40|346.72|344.72|346.82|344.82|346.82|344.82|346.72|344.72|11
1727172130000|2024-09-24 10:02:10|342.23|340.23|342.19|340.19|342.24|340.24|342.18|340.18|13
1727200910000|2024-09-24 18:01:50|346.83|344.83|346.85|344.85|346.85|344.85|346.81|344.81|9
1727172140000|2024-09-24 10:02:20|342.2|340.2|342.2|340.2|342.2|340.2|342.2|340.2|1
1727200920000|2024-09-24 18:02:00|346.81|344.81|346.83|344.83|346.86|344.86|346.81|344.81|13
1727172150000|2024-09-24 10:02:30|342.18|340.18|342.18|340.18|342.18|340.18|342.18|340.18|1
1727200930000|2024-09-24 18:02:10|346.84|344.84|346.81|344.81|346.86|344.86|346.81|344.81|6
1727172160000|2024-09-24 10:02:40|342.14|340.14|342.25|340.25|342.25|340.25|342.14|340.14|15
1727200940000|2024-09-24 18:02:20|346.82|344.82|346.85|344.85|346.85|344.85|346.81|344.81|8
1727172170000|2024-09-24 10:02:50|342.26|340.26|342.28|340.28|342.28|340.28|342.26|340.26|3
1727200950000|2024-09-24 18:02:30|346.83|344.83|346.91|344.91|346.91|344.91|346.83|344.83|6
1727172180000|2024-09-24 10:03:00|342.29|340.29|342.29|340.29|342.29|340.29|342.29|340.29|1
1727200960000|2024-09-24 18:02:40|346.92|344.92|346.93|344.93|346.93|344.93|346.9|344.9|5
1727172200000|2024-09-24 10:03:20|342.3|340.3|342.52|340.52|342.52|340.52|342.3|340.3|10
1727200970000|2024-09-24 18:02:50|346.97|344.97|347.11|345.11|347.11|345.11|346.97|344.97|12
1727172210000|2024-09-24 10:03:30|342.53|340.53|342.59|340.59|342.61|340.61|342.53|340.53|10
1727200980000|2024-09-24 18:03:00|347.12|345.12|347.17|345.17|347.17|345.17|347.12|345.12|6
1727172220000|2024-09-24 10:03:40|342.6|340.6|342.57|340.57|342.63|340.63|342.56|340.56|15
1727200990000|2024-09-24 18:03:10|347.18|345.18|347.38|345.38|347.38|345.38|347.18|345.18|9
1727172230000|2024-09-24 10:03:50|342.58|340.58|342.63|340.63|342.63|340.63|342.58|340.58|14
1727201000000|2024-09-24 18:03:20|347.39|345.39|347.4|345.4|347.41|345.41|347.39|345.39|4
1727172240000|2024-09-24 10:04:00|342.64|340.64|342.57|340.57|342.65|340.65|342.57|340.57|11
1727201010000|2024-09-24 18:03:30|347.38|345.38|347.33|345.33|347.38|345.38|347.33|345.33|6
1727172250000|2024-09-24 10:04:10|342.58|340.58|342.67|340.67|342.67|340.67|342.58|340.58|8
1727201020000|2024-09-24 18:03:40|347.34|345.34|347.38|345.38|347.38|345.38|347.34|345.34|5
1727172260000|2024-09-24 10:04:20|342.68|340.68|342.7|340.7|342.7|340.7|342.68|340.68|3
1727201030000|2024-09-24 18:03:50|347.37|345.37|347.4|345.4|347.4|345.4|347.37|345.37|4
1727172270000|2024-09-24 10:04:30|342.67|340.67|342.68|340.68|342.68|340.68|342.67|340.67|2
1727201040000|2024-09-24 18:04:00|347.41|345.41|347.41|345.41|347.42|345.42|347.4|345.4|5
1727172280000|2024-09-24 10:04:40|342.69|340.69|342.72|340.72|342.72|340.72|342.69|340.69|4
1727201050000|2024-09-24 18:04:10|347.42|345.42|347.48|345.48|347.48|345.48|347.42|345.42|10
1727172290000|2024-09-24 10:04:50|342.73|340.73|342.73|340.73|342.73|340.73|342.73|340.73|1
1727201060000|2024-09-24 18:04:20|347.46|345.46|347.47|345.47|347.48|345.48|347.43|345.43|14
1727172300000|2024-09-24 10:05:00|342.69|340.69|342.73|340.73|342.73|340.73|342.69|340.69|5
1727201070000|2024-09-24 18:04:30|347.48|345.48|347.38|345.38|347.48|345.48|347.38|345.38|11
1727172320000|2024-09-24 10:05:20|342.72|340.72|342.73|340.73|342.73|340.73|342.72|340.72|2
1727201080000|2024-09-24 18:04:40|347.39|345.39|347.41|345.41|347.41|345.41|347.39|345.39|3
1727172330000|2024-09-24 10:05:30|342.67|340.67|342.66|340.66|342.7|340.7|342.66|340.66|4
1727201100000|2024-09-24 18:05:00|347.4|345.4|347.32|345.32|347.41|345.41|347.3|345.3|10
1727172340000|2024-09-24 10:05:40|342.67|340.67|342.66|340.66|342.67|340.67|342.66|340.66|2
1727201110000|2024-09-24 18:05:10|347.33|345.33|347.39|345.39|347.39|345.39|347.32|345.32|9
1727172350000|2024-09-24 10:05:50|342.67|340.67|342.67|340.67|342.67|340.67|342.66|340.66|7
1727201120000|2024-09-24 18:05:20|347.38|345.38|347.39|345.39|347.39|345.39|347.38|345.38|2
1727172360000|2024-09-24 10:06:00|342.68|340.68|342.69|340.69|342.69|340.69|342.68|340.68|2
1727201130000|2024-09-24 18:05:30|347.4|345.4|347.4|345.4|347.41|345.41|347.4|345.4|3
1727172370000|2024-09-24 10:06:10|342.7|340.7|342.76|340.76|342.76|340.76|342.7|340.7|7
1727201160000|2024-09-24 18:06:00|347.41|345.41|347.46|345.46|347.46|345.46|347.41|345.41|6
1727172380000|2024-09-24 10:06:20|342.77|340.77|342.75|340.75|342.77|340.77|342.75|340.75|2
1727201170000|2024-09-24 18:06:10|347.45|345.45|347.43|345.43|347.45|345.45|347.38|345.38|8
1727172390000|2024-09-24 10:06:30|342.76|340.76|342.78|340.78|342.78|340.78|342.76|340.76|3
1727201180000|2024-09-24 18:06:20|347.42|345.42|347.42|345.42|347.42|345.42|347.37|345.37|8
1727172400000|2024-09-24 10:06:40|342.79|340.79|342.78|340.78|342.8|340.8|342.78|340.78|3
1727201190000|2024-09-24 18:06:30|347.4|345.4|347.43|345.43|347.44|345.44|347.4|345.4|9
1727172420000|2024-09-24 10:07:00|342.79|340.79|342.79|340.79|342.79|340.79|342.79|340.79|1
1727201200000|2024-09-24 18:06:40|347.52|345.52|347.52|345.52|347.52|345.52|347.51|345.51|3
1727172430000|2024-09-24 10:07:10|342.8|340.8|342.84|340.84|342.84|340.84|342.8|340.8|2
1727201210000|2024-09-24 18:06:50|347.51|345.51|347.51|345.51|347.52|345.52|347.51|345.51|11
1727172440000|2024-09-24 10:07:20|342.85|340.85|342.85|340.85|342.85|340.85|342.85|340.85|1
1727201220000|2024-09-24 18:07:00|347.52|345.52|347.52|345.52|347.52|345.52|347.51|345.51|3
1727172450000|2024-09-24 10:07:30|342.87|340.87|342.87|340.87|342.88|340.88|342.87|340.87|3
1727201230000|2024-09-24 18:07:10|347.53|345.53|347.52|345.52|347.56|345.56|347.51|345.51|9
1727172460000|2024-09-24 10:07:40|342.83|340.83|342.84|340.84|342.84|340.84|342.83|340.83|2
1727201240000|2024-09-24 18:07:20|347.51|345.51|347.53|345.53|347.54|345.54|347.51|345.51|11
1727172470000|2024-09-24 10:07:50|342.85|340.85|342.85|340.85|342.86|340.86|342.85|340.85|3
1727201250000|2024-09-24 18:07:30|347.54|345.54|347.56|345.56|347.56|345.56|347.54|345.54|3
1727172480000|2024-09-24 10:08:00|342.82|340.82|342.82|340.82|342.82|340.82|342.82|340.82|1
1727201260000|2024-09-24 18:07:40|347.54|345.54|347.51|345.51|347.54|345.54|347.51|345.51|2
1727172500000|2024-09-24 10:08:20|342.83|340.83|342.8|340.8|342.83|340.83|342.73|340.73|3
1727201270000|2024-09-24 18:07:50|347.52|345.52|347.51|345.51|347.52|345.52|347.51|345.51|2
1727172510000|2024-09-24 10:08:30|342.85|340.85|342.84|340.84|342.85|340.85|342.84|340.84|2
1727201340000|2024-09-24 18:09:00|347.35|345.35|347.15|345.15|347.35|345.35|347.11|345.11|9
1727172520000|2024-09-24 10:08:40|342.85|340.85|342.86|340.86|342.86|340.86|342.85|340.85|2
1727201350000|2024-09-24 18:09:10|347.14|345.14|347.1|345.1|347.14|345.14|347.1|345.1|5
1727172530000|2024-09-24 10:08:50|342.87|340.87|342.87|340.87|342.87|340.87|342.87|340.87|1
1727201360000|2024-09-24 18:09:20|347.09|345.09|347.1|345.1|347.13|345.13|347.09|345.09|12
1727172540000|2024-09-24 10:09:00|342.88|340.88|342.89|340.89|342.89|340.89|342.88|340.88|2
1727201370000|2024-09-24 18:09:30|347.11|345.11|347.09|345.09|347.16|345.16|347.09|345.09|13
1727172550000|2024-09-24 10:09:10|342.9|340.9|342.95|340.95|342.95|340.95|342.9|340.9|6
1727201380000|2024-09-24 18:09:40|347.04|345.04|346.95|344.95|347.04|345.04|346.95|344.95|4
1727172570000|2024-09-24 10:09:30|342.96|340.96|342.96|340.96|342.96|340.96|342.96|340.96|1
1727201390000|2024-09-24 18:09:50|346.94|344.94|346.87|344.87|346.94|344.94|346.87|344.87|5
1727172600000|2024-09-24 10:10:00|343|341|343|341|343|341|343|341|1
1727201400000|2024-09-24 18:10:00|346.81|344.81|346.7|344.7|346.81|344.81|346.66|344.66|11
1727172610000|2024-09-24 10:10:10|343.04|341.04|343.04|341.04|343.04|341.04|343.04|341.04|1
1727201410000|2024-09-24 18:10:10|346.69|344.69|346.7|344.7|346.72|344.72|346.68|344.68|12
1727172620000|2024-09-24 10:10:20|343.16|341.16|343.17|341.17|343.17|341.17|343.16|341.16|2
1727201420000|2024-09-24 18:10:20|346.69|344.69|346.64|344.64|346.69|344.69|346.61|344.61|17
1727172630000|2024-09-24 10:10:30|343.18|341.18|343.2|341.2|343.2|341.2|343.18|341.18|5
1727201430000|2024-09-24 18:10:30|346.66|344.66|346.77|344.77|346.81|344.81|346.65|344.65|18
1727172640000|2024-09-24 10:10:40|343.16|341.16|343.16|341.16|343.17|341.17|343.16|341.16|3
1727201440000|2024-09-24 18:10:40|346.76|344.76|346.64|344.64|346.77|344.77|346.63|344.63|21
1727172650000|2024-09-24 10:10:50|343.13|341.13|343.09|341.09|343.16|341.16|343.09|341.09|3
1727201450000|2024-09-24 18:10:50|346.63|344.63|346.64|344.64|346.64|344.64|346.58|344.58|20
1727172660000|2024-09-24 10:11:00|343.12|341.12|343.11|341.11|343.12|341.12|343.11|341.11|2
1727201460000|2024-09-24 18:11:00|346.68|344.68|346.6|344.6|346.71|344.71|346.59|344.59|24
1727172670000|2024-09-24 10:11:10|343.1|341.1|343.08|341.08|343.1|341.1|343.08|341.08|3
1727201470000|2024-09-24 18:11:10|346.59|344.59|346.46|344.46|346.59|344.59|346.42|344.42|19
1727172690000|2024-09-24 10:11:30|343.07|341.07|342.87|340.87|343.07|341.07|342.84|340.84|6
1727201480000|2024-09-24 18:11:20|346.43|344.43|346.47|344.47|346.48|344.48|346.42|344.42|17
1727172700000|2024-09-24 10:11:40|342.86|340.86|342.89|340.89|342.89|340.89|342.86|340.86|4
1727201490000|2024-09-24 18:11:30|346.46|344.46|346.65|344.65|346.65|344.65|346.46|344.46|14
1727172710000|2024-09-24 10:11:50|342.88|340.88|342.94|340.94|342.95|340.95|342.88|340.88|5
1727201500000|2024-09-24 18:11:40|346.71|344.71|346.77|344.77|346.79|344.79|346.71|344.71|6
1727172730000|2024-09-24 10:12:10|342.95|340.95|342.95|340.95|342.95|340.95|342.95|340.95|1
1727201510000|2024-09-24 18:11:50|346.78|344.78|346.75|344.75|346.78|344.78|346.75|344.75|12
1727172750000|2024-09-24 10:12:30|342.96|340.96|342.97|340.97|342.97|340.97|342.96|340.96|2
1727201520000|2024-09-24 18:12:00|346.76|344.76|346.69|344.69|346.76|344.76|346.68|344.68|21
1727172760000|2024-09-24 10:12:40|342.98|340.98|343|341|343|341|342.98|340.98|3
1727201530000|2024-09-24 18:12:10|346.68|344.68|346.59|344.59|346.68|344.68|346.58|344.58|6
1727172770000|2024-09-24 10:12:50|343.05|341.05|343.05|341.05|343.05|341.05|343.05|341.05|1
1727201540000|2024-09-24 18:12:20|346.54|344.54|346.45|344.45|346.54|344.54|346.41|344.41|13
1727172780000|2024-09-24 10:13:00|343.01|341.01|342.96|340.96|343.01|341.01|342.96|340.96|2
1727201550000|2024-09-24 18:12:30|346.44|344.44|346.45|344.45|346.49|344.49|346.43|344.43|24
1727172790000|2024-09-24 10:13:10|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|1
1727201560000|2024-09-24 18:12:40|346.46|344.46|346.39|344.39|346.48|344.48|346.39|344.39|21
1727172800000|2024-09-24 10:13:20|343.01|341.01|343.01|341.01|343.01|341.01|343.01|341.01|1
1727201570000|2024-09-24 18:12:50|346.38|344.38|346.38|344.38|346.41|344.41|346.37|344.37|17
1727172810000|2024-09-24 10:13:30|343.03|341.03|343.04|341.04|343.04|341.04|343.03|341.03|2
1727201580000|2024-09-24 18:13:00|346.37|344.37|346.43|344.43|346.43|344.43|346.37|344.37|9
1727172820000|2024-09-24 10:13:40|343.05|341.05|343.05|341.05|343.05|341.05|343.05|341.05|1
1727201590000|2024-09-24 18:13:10|346.41|344.41|346.26|344.26|346.41|344.41|346.26|344.26|7
1727172830000|2024-09-24 10:13:50|342.95|340.95|342.96|340.96|342.96|340.96|342.95|340.95|2
1727201600000|2024-09-24 18:13:20|346.25|344.25|346.09|344.09|346.26|344.26|346.04|344.04|23
1727172850000|2024-09-24 10:14:10|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|1
1727201610000|2024-09-24 18:13:30|346.08|344.08|346.07|344.07|346.1|344.1|346.05|344.05|17
1727172880000|2024-09-24 10:14:40|342.99|340.99|342.99|340.99|342.99|340.99|342.99|340.99|1
1727201620000|2024-09-24 18:13:40|346.06|344.06|346.05|344.05|346.13|344.13|346.02|344.02|9
1727172920000|2024-09-24 10:15:20|343|341|343.04|341.04|343.04|341.04|343|341|5
1727201630000|2024-09-24 18:13:50|346.04|344.04|346.1|344.1|346.1|344.1|346.04|344.04|11
1727172930000|2024-09-24 10:15:30|343.05|341.05|343.24|341.24|343.24|341.24|343.05|341.05|9
1727201640000|2024-09-24 18:14:00|346.11|344.11|346.13|344.13|346.18|344.18|346.09|344.09|19
1727172940000|2024-09-24 10:15:40|343.25|341.25|343.26|341.26|343.26|341.26|343.25|341.25|2
1727201650000|2024-09-24 18:14:10|346.15|344.15|346.2|344.2|346.21|344.21|346.14|344.14|14
1727172950000|2024-09-24 10:15:50|343.27|341.27|343.34|341.34|343.34|341.34|343.27|341.27|8
1727201660000|2024-09-24 18:14:20|346.19|344.19|346.19|344.19|346.21|344.21|346.15|344.15|24
1727172960000|2024-09-24 10:16:00|343.35|341.35|343.43|341.43|343.43|341.43|343.35|341.35|3
1727201670000|2024-09-24 18:14:30|346.21|344.21|346.18|344.18|346.22|344.22|346.18|344.18|6
1727172970000|2024-09-24 10:16:10|343.44|341.44|343.5|341.5|343.5|341.5|343.44|341.44|7
1727201680000|2024-09-24 18:14:40|346.17|344.17|346.19|344.19|346.19|344.19|346.17|344.17|5
1727172980000|2024-09-24 10:16:20|343.51|341.51|343.76|341.76|343.78|341.78|343.51|341.51|13
1727201690000|2024-09-24 18:14:50|346.18|344.18|345.74|343.74|346.19|344.19|345.74|343.74|7
1727172990000|2024-09-24 10:16:30|343.77|341.77|343.79|341.79|343.79|341.79|343.77|341.77|3
1727201700000|2024-09-24 18:15:00|345.72|343.72|345.62|343.62|345.73|343.73|345.53|343.53|17
1727173000000|2024-09-24 10:16:40|343.8|341.8|343.86|341.86|343.87|341.87|343.8|341.8|3
1727201710000|2024-09-24 18:15:10|345.63|343.63|345.56|343.56|345.63|343.63|345.51|343.51|19
1727173010000|2024-09-24 10:16:50|343.84|341.84|343.8|341.8|343.84|341.84|343.75|341.75|9
1727201720000|2024-09-24 18:15:20|345.57|343.57|345.7|343.7|345.7|343.7|345.57|343.57|9
1727173020000|2024-09-24 10:17:00|343.82|341.82|343.89|341.89|343.89|341.89|343.82|341.82|8
1727201730000|2024-09-24 18:15:30|345.71|343.71|345.79|343.79|345.79|343.79|345.71|343.71|5
1727173030000|2024-09-24 10:17:10|343.9|341.9|343.93|341.93|343.94|341.94|343.9|341.9|4
1727201740000|2024-09-24 18:15:40|345.78|343.78|345.82|343.82|345.83|343.83|345.78|343.78|4
1727173040000|2024-09-24 10:17:20|343.96|341.96|343.93|341.93|343.96|341.96|343.93|341.93|3
1727201750000|2024-09-24 18:15:50|345.81|343.81|345.57|343.57|345.81|343.81|345.53|343.53|18
1727173080000|2024-09-24 10:18:00|343.92|341.92|343.93|341.93|343.93|341.93|343.92|341.92|2
1727201760000|2024-09-24 18:16:00|345.58|343.58|345.59|343.59|345.59|343.59|345.58|343.58|4
1727173090000|2024-09-24 10:18:10|343.92|341.92|343.93|341.93|343.93|341.93|343.92|341.92|2
1727201770000|2024-09-24 18:16:10|345.61|343.61|345.65|343.65|345.65|343.65|345.61|343.61|3
1727173100000|2024-09-24 10:18:20|343.92|341.92|343.91|341.91|343.93|341.93|343.91|341.91|6
1727201780000|2024-09-24 18:16:20|345.64|343.64|345.66|343.66|345.66|343.66|345.64|343.64|3
1727173120000|2024-09-24 10:18:40|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|1
1727201790000|2024-09-24 18:16:30|345.67|343.67|345.66|343.66|345.67|343.67|345.66|343.66|6
1727173160000|2024-09-24 10:19:20|343.96|341.96|343.96|341.96|343.96|341.96|343.96|341.96|1
1727201800000|2024-09-24 18:16:40|345.67|343.67|345.62|343.62|345.67|343.67|345.6|343.6|6
1727173170000|2024-09-24 10:19:30|344|342|343.93|341.93|344|342|343.93|341.93|5
1727201810000|2024-09-24 18:16:50|345.6|343.6|345.58|343.58|345.6|343.6|345.57|343.57|3
1727173180000|2024-09-24 10:19:40|343.96|341.96|343.95|341.95|343.96|341.96|343.94|341.94|3
1727201820000|2024-09-24 18:17:00|345.59|343.59|345.52|343.52|345.59|343.59|345.52|343.52|4
1727173190000|2024-09-24 10:19:50|343.94|341.94|343.97|341.97|343.97|341.97|343.94|341.94|12
1727201830000|2024-09-24 18:17:10|345.48|343.48|345.5|343.5|345.52|343.52|345.48|343.48|10
1727173200000|2024-09-24 10:20:00|343.96|341.96|344.1|342.1|344.1|342.1|343.96|341.96|9
1727201840000|2024-09-24 18:17:20|345.49|343.49|345.49|343.49|345.51|343.51|345.48|343.48|8
1727173210000|2024-09-24 10:20:10|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|1
1727201850000|2024-09-24 18:17:30|345.5|343.5|345.59|343.59|345.63|343.63|345.49|343.49|17
1727173220000|2024-09-24 10:20:20|344.16|342.16|344.14|342.14|344.16|342.16|344.14|342.14|3
1727201860000|2024-09-24 18:17:40|345.58|343.58|345.63|343.63|345.63|343.63|345.57|343.57|9
1727173230000|2024-09-24 10:20:30|344.15|342.15|344.16|342.16|344.18|342.18|344.14|342.14|15
1727201870000|2024-09-24 18:17:50|345.64|343.64|345.64|343.64|345.65|343.65|345.62|343.62|8
1727173240000|2024-09-24 10:20:40|344.18|342.18|344.14|342.14|344.19|342.19|344.14|342.14|8
1727201880000|2024-09-24 18:18:00|345.63|343.63|345.66|343.66|345.66|343.66|345.63|343.63|12
1727173250000|2024-09-24 10:20:50|344.16|342.16|344.14|342.14|344.16|342.16|344.14|342.14|4
1727201890000|2024-09-24 18:18:10|345.67|343.67|345.7|343.7|345.7|343.7|345.67|343.67|4
1727173260000|2024-09-24 10:21:00|344.16|342.16|344.2|342.2|344.2|342.2|344.14|342.14|4
1727201900000|2024-09-24 18:18:20|345.71|343.71|345.89|343.89|345.89|343.89|345.71|343.71|6
1727173270000|2024-09-24 10:21:10|344.22|342.22|344.21|342.21|344.24|342.24|344.2|342.2|7
1727201910000|2024-09-24 18:18:30|345.9|343.9|345.92|343.92|345.92|343.92|345.9|343.9|3
1727173280000|2024-09-24 10:21:20|344.2|342.2|344.22|342.22|344.23|342.23|344.2|342.2|5
1727201920000|2024-09-24 18:18:40|345.93|343.93|346|344|346|344|345.93|343.93|2
1727173290000|2024-09-24 10:21:30|344.25|342.25|344.27|342.27|344.27|342.27|344.21|342.21|4
1727201930000|2024-09-24 18:18:50|345.99|343.99|346.13|344.13|346.13|344.13|345.99|343.99|21
1727173300000|2024-09-24 10:21:40|344.24|342.24|344.21|342.21|344.25|342.25|344.21|342.21|5
1727201940000|2024-09-24 18:19:00|346.14|344.14|346.23|344.23|346.23|344.23|346.14|344.14|13
1727173310000|2024-09-24 10:21:50|344.2|342.2|344.2|342.2|344.2|342.2|344.2|342.2|1
1727201950000|2024-09-24 18:19:10|346.25|344.25|346.25|344.25|346.28|344.28|346.24|344.24|15
1727173320000|2024-09-24 10:22:00|344.21|342.21|344.16|342.16|344.21|342.21|344.14|342.14|5
1727201960000|2024-09-24 18:19:20|346.26|344.26|346.38|344.38|346.39|344.39|346.26|344.26|22
1727173330000|2024-09-24 10:22:10|344.17|342.17|344.2|342.2|344.2|342.2|344.16|342.16|5
1727201970000|2024-09-24 18:19:30|346.39|344.39|346.34|344.34|346.39|344.39|346.33|344.33|17
1727173340000|2024-09-24 10:22:20|344.21|342.21|344.21|342.21|344.21|342.21|344.19|342.19|4
1727201980000|2024-09-24 18:19:40|346.35|344.35|346.32|344.32|346.35|344.35|346.32|344.32|6
1727173350000|2024-09-24 10:22:30|344.22|342.22|344.25|342.25|344.25|342.25|344.22|342.22|3
1727201990000|2024-09-24 18:19:50|346.3|344.3|346.33|344.33|346.33|344.33|346.29|344.29|16
1727173360000|2024-09-24 10:22:40|344.28|342.28|344.3|342.3|344.3|342.3|344.28|342.28|3
1727173370000|2024-09-24 10:22:50|344.24|342.24|344.28|342.28|344.28|342.28|344.24|342.24|3
1727202000000|2024-09-24 18:20:00|346.32|344.32|346.35|344.35|346.35|344.35|346.32|344.32|15
1727173380000|2024-09-24 10:23:00|344.29|342.29|344.35|342.35|344.37|342.37|344.24|342.24|9
1727202010000|2024-09-24 18:20:10|346.34|344.34|346.3|344.3|346.35|344.35|346.29|344.29|8
1727173390000|2024-09-24 10:23:10|344.36|342.36|344.36|342.36|344.36|342.36|344.35|342.35|3
1727202020000|2024-09-24 18:20:20|346.33|344.33|346.38|344.38|346.39|344.39|346.32|344.32|14
1727173400000|2024-09-24 10:23:20|344.35|342.35|344.24|342.24|344.35|342.35|344.24|342.24|7
1727202030000|2024-09-24 18:20:30|346.39|344.39|346.42|344.42|346.45|344.45|346.39|344.39|6
1727173410000|2024-09-24 10:23:30|344.23|342.23|344.23|342.23|344.25|342.25|344.23|342.23|3
1727202040000|2024-09-24 18:20:40|346.44|344.44|346.44|344.44|346.44|344.44|346.41|344.41|12
1727173420000|2024-09-24 10:23:40|344.25|342.25|344.23|342.23|344.25|342.25|344.23|342.23|8
1727202050000|2024-09-24 18:20:50|346.43|344.43|346.42|344.42|346.43|344.43|346.4|344.4|13
1727173430000|2024-09-24 10:23:50|344.24|342.24|344.28|342.28|344.28|342.28|344.24|342.24|3
1727202060000|2024-09-24 18:21:00|346.43|344.43|346.54|344.54|346.54|344.54|346.43|344.43|13
1727173440000|2024-09-24 10:24:00|344.29|342.29|344.32|342.32|344.32|342.32|344.28|342.28|3
1727202070000|2024-09-24 18:21:10|346.55|344.55|346.58|344.58|346.58|344.58|346.55|344.55|7
1727173450000|2024-09-24 10:24:10|344.29|342.29|344.3|342.3|344.3|342.3|344.29|342.29|2
1727202080000|2024-09-24 18:21:20|346.59|344.59|346.55|344.55|346.59|344.59|346.55|344.55|7
1727173460000|2024-09-24 10:24:20|344.31|342.31|344.31|342.31|344.31|342.31|344.28|342.28|5
1727202090000|2024-09-24 18:21:30|346.56|344.56|346.56|344.56|346.56|344.56|346.56|344.56|1
1727173470000|2024-09-24 10:24:30|344.28|342.28|344.3|342.3|344.31|342.31|344.28|342.28|9
1727202100000|2024-09-24 18:21:40|346.55|344.55|346.5|344.5|346.55|344.55|346.5|344.5|8
1727173480000|2024-09-24 10:24:40|344.28|342.28|344.28|342.28|344.28|342.28|344.28|342.28|1
1727202120000|2024-09-24 18:22:00|346.51|344.51|346.53|344.53|346.53|344.53|346.5|344.5|9
1727173510000|2024-09-24 10:25:10|344.29|342.29|344.27|342.27|344.29|342.29|344.27|342.27|3
1727202130000|2024-09-24 18:22:10|346.54|344.54|346.6|344.6|346.6|344.6|346.54|344.54|15
1727173550000|2024-09-24 10:25:50|344.28|342.28|344.29|342.29|344.29|342.29|344.28|342.28|2
1727202140000|2024-09-24 18:22:20|346.61|344.61|346.6|344.6|346.62|344.62|346.59|344.59|12
1727173560000|2024-09-24 10:26:00|344.28|342.28|344.27|342.27|344.28|342.28|344.27|342.27|2
1727202150000|2024-09-24 18:22:30|346.61|344.61|346.61|344.61|346.61|344.61|346.61|344.61|1
1727173650000|2024-09-24 10:27:30|344.25|342.25|344.08|342.08|344.25|342.25|344.05|342.05|12
1727202160000|2024-09-24 18:22:40|346.6|344.6|346.6|344.6|346.6|344.6|346.6|344.6|1
1727173660000|2024-09-24 10:27:40|344.13|342.13|344.06|342.06|344.13|342.13|344.06|342.06|4
1727202180000|2024-09-24 18:23:00|346.55|344.55|346.5|344.5|346.55|344.55|346.45|344.45|11
1727173670000|2024-09-24 10:27:50|344.09|342.09|344.1|342.1|344.14|342.14|344.09|342.09|8
1727202190000|2024-09-24 18:23:10|346.51|344.51|346.49|344.49|346.52|344.52|346.49|344.49|8
1727173680000|2024-09-24 10:28:00|344.07|342.07|344.08|342.08|344.11|342.11|344.07|342.07|6
1727202200000|2024-09-24 18:23:20|346.5|344.5|346.49|344.49|346.5|344.5|346.49|344.49|14
1727173690000|2024-09-24 10:28:10|344.11|342.11|344.08|342.08|344.11|342.11|344.08|342.08|6
1727202210000|2024-09-24 18:23:30|346.42|344.42|346.43|344.43|346.5|344.5|346.42|344.42|6
1727173700000|2024-09-24 10:28:20|344.12|342.12|344.11|342.11|344.12|342.12|344.11|342.11|2
1727202220000|2024-09-24 18:23:40|346.41|344.41|346.4|344.4|346.41|344.41|346.4|344.4|2
1727173710000|2024-09-24 10:28:30|344.08|342.08|344.09|342.09|344.12|342.12|344.08|342.08|8
1727202230000|2024-09-24 18:23:50|346.41|344.41|346.5|344.5|346.5|344.5|346.41|344.41|12
1727173720000|2024-09-24 10:28:40|344.12|342.12|344.25|342.25|344.25|342.25|344.11|342.11|6
1727202240000|2024-09-24 18:24:00|346.51|344.51|346.51|344.51|346.51|344.51|346.49|344.49|7
1727173730000|2024-09-24 10:28:50|344.28|342.28|344.28|342.28|344.28|342.28|344.28|342.28|1
1727202250000|2024-09-24 18:24:10|346.54|344.54|346.61|344.61|346.61|344.61|346.51|344.51|8
1727173740000|2024-09-24 10:29:00|344.25|342.25|344.25|342.25|344.25|342.25|344.24|342.24|3
1727202260000|2024-09-24 18:24:20|346.58|344.58|346.61|344.61|346.61|344.61|346.58|344.58|7
1727173780000|2024-09-24 10:29:40|344.26|342.26|344.27|342.27|344.27|342.27|344.25|342.25|4
1727202270000|2024-09-24 18:24:30|346.62|344.62|346.61|344.61|346.64|344.64|346.6|344.6|8
1727173790000|2024-09-24 10:29:50|344.28|342.28|344.32|342.32|344.32|342.32|344.28|342.28|4
1727202280000|2024-09-24 18:24:40|346.62|344.62|346.61|344.61|346.63|344.63|346.59|344.59|5
1727173800000|2024-09-24 10:30:00|344.33|342.33|344.34|342.34|344.34|342.34|344.33|342.33|2
1727202290000|2024-09-24 18:24:50|346.59|344.59|346.6|344.6|346.6|344.6|346.58|344.58|4
1727173810000|2024-09-24 10:30:10|344.35|342.35|344.36|342.36|344.36|342.36|344.35|342.35|2
1727173820000|2024-09-24 10:30:20|344.37|342.37|344.4|342.4|344.4|342.4|344.37|342.37|4
1727202300000|2024-09-24 18:25:00|346.61|344.61|346.69|344.69|346.72|344.72|346.61|344.61|5
1727173830000|2024-09-24 10:30:30|344.45|342.45|344.49|342.49|344.49|342.49|344.45|342.45|5
1727202310000|2024-09-24 18:25:10|346.7|344.7|346.71|344.71|346.75|344.75|346.7|344.7|7
1727173840000|2024-09-24 10:30:40|344.5|342.5|344.5|342.5|344.51|342.51|344.5|342.5|3
1727202320000|2024-09-24 18:25:20|346.83|344.83|346.82|344.82|346.83|344.83|346.8|344.8|4
1727173850000|2024-09-24 10:30:50|344.52|342.52|344.53|342.53|344.53|342.53|344.52|342.52|2
1727202330000|2024-09-24 18:25:30|346.83|344.83|346.83|344.83|346.85|344.85|346.82|344.82|8
1727173860000|2024-09-24 10:31:00|344.49|342.49|344.42|342.42|344.49|342.49|344.42|342.42|2
1727202340000|2024-09-24 18:25:40|346.76|344.76|346.74|344.74|346.77|344.77|346.7|344.7|8
1727173870000|2024-09-24 10:31:10|344.43|342.43|344.44|342.44|344.45|342.45|344.42|342.42|6
1727202350000|2024-09-24 18:25:50|346.72|344.72|346.7|344.7|346.72|344.72|346.7|344.7|3
1727173890000|2024-09-24 10:31:30|344.48|342.48|344.44|342.44|344.48|342.48|344.44|342.44|2
1727202360000|2024-09-24 18:26:00|346.72|344.72|346.71|344.71|346.73|344.73|346.68|344.68|8
1727173900000|2024-09-24 10:31:40|344.31|342.31|344.28|342.28|344.31|342.31|344.27|342.27|3
1727202370000|2024-09-24 18:26:10|346.69|344.69|346.6|344.6|346.69|344.69|346.6|344.6|4
1727173910000|2024-09-24 10:31:50|344.27|342.27|344.25|342.25|344.27|342.27|344.25|342.25|3
1727202380000|2024-09-24 18:26:20|346.58|344.58|346.59|344.59|346.6|344.6|346.58|344.58|7
1727173920000|2024-09-24 10:32:00|344.24|342.24|344.09|342.09|344.25|342.25|344.09|342.09|5
1727202390000|2024-09-24 18:26:30|346.6|344.6|346.63|344.63|346.63|344.63|346.58|344.58|13
1727173930000|2024-09-24 10:32:10|344.1|342.1|344.09|342.09|344.1|342.1|344.09|342.09|2
1727202400000|2024-09-24 18:26:40|346.62|344.62|346.6|344.6|346.63|344.63|346.6|344.6|7
1727173950000|2024-09-24 10:32:30|344.08|342.08|344.07|342.07|344.09|342.09|344.05|342.05|5
1727202410000|2024-09-24 18:26:50|346.57|344.57|346.57|344.57|346.57|344.57|346.57|344.57|1
1727173960000|2024-09-24 10:32:40|343.98|341.98|343.98|341.98|343.98|341.98|343.97|341.97|3
1727202420000|2024-09-24 18:27:00|346.59|344.59|346.66|344.66|346.72|344.72|346.59|344.59|11
1727173970000|2024-09-24 10:32:50|344.01|342.01|343.94|341.94|344.01|342.01|343.94|341.94|3
1727202430000|2024-09-24 18:27:10|346.63|344.63|346.57|344.57|346.63|344.63|346.55|344.55|3
1727174020000|2024-09-24 10:33:40|343.95|341.95|343.96|341.96|343.96|341.96|343.95|341.95|2
1727202440000|2024-09-24 18:27:20|346.56|344.56|346.58|344.58|346.58|344.58|346.54|344.54|7
1727174030000|2024-09-24 10:33:50|343.97|341.97|343.97|341.97|343.97|341.97|343.97|341.97|1
1727202450000|2024-09-24 18:27:30|346.57|344.57|346.5|344.5|346.59|344.59|346.48|344.48|14
1727174040000|2024-09-24 10:34:00|344.02|342.02|344.02|342.02|344.02|342.02|344.02|342.02|1
1727202460000|2024-09-24 18:27:40|346.49|344.49|346.5|344.5|346.5|344.5|346.49|344.49|10
1727174050000|2024-09-24 10:34:10|343.99|341.99|344|342|344.02|342.02|343.97|341.97|5
1727202470000|2024-09-24 18:27:50|346.49|344.49|346.4|344.4|346.5|344.5|346.4|344.4|7
1727174060000|2024-09-24 10:34:20|343.99|341.99|344|342|344.05|342.05|343.99|341.99|4
1727202480000|2024-09-24 18:28:00|346.41|344.41|346.42|344.42|346.42|344.42|346.41|344.41|10
1727174070000|2024-09-24 10:34:30|344.01|342.01|344|342|344.04|342.04|343.98|341.98|5
1727202490000|2024-09-24 18:28:10|346.41|344.41|346.44|344.44|346.45|344.45|346.34|344.34|15
1727174080000|2024-09-24 10:34:40|343.99|341.99|344.06|342.06|344.06|342.06|343.99|341.99|7
1727202500000|2024-09-24 18:28:20|346.45|344.45|346.44|344.44|346.47|344.47|346.43|344.43|9
1727174090000|2024-09-24 10:34:50|344.03|342.03|344.07|342.07|344.07|342.07|344.03|342.03|5
1727202510000|2024-09-24 18:28:30|346.46|344.46|346.41|344.41|346.46|344.46|346.41|344.41|9
1727174100000|2024-09-24 10:35:00|344.13|342.13|344.1|342.1|344.13|342.13|344.1|342.1|2
1727202520000|2024-09-24 18:28:40|346.42|344.42|346.42|344.42|346.42|344.42|346.39|344.39|7
1727174110000|2024-09-24 10:35:10|344.14|342.14|344.09|342.09|344.14|342.14|344.09|342.09|7
1727202530000|2024-09-24 18:28:50|346.41|344.41|346.34|344.34|346.41|344.41|346.34|344.34|6
1727174120000|2024-09-24 10:35:20|344.1|342.1|343.96|341.96|344.11|342.11|343.93|341.93|10
1727202540000|2024-09-24 18:29:00|346.32|344.32|346.35|344.35|346.35|344.35|346.29|344.29|14
1727174130000|2024-09-24 10:35:30|343.94|341.94|343.99|341.99|344.02|342.02|343.94|341.94|8
1727202550000|2024-09-24 18:29:10|346.33|344.33|346.35|344.35|346.36|344.36|346.33|344.33|13
1727174140000|2024-09-24 10:35:40|344.03|342.03|344.01|342.01|344.03|342.03|343.99|341.99|10
1727202560000|2024-09-24 18:29:20|346.34|344.34|346.43|344.43|346.43|344.43|346.34|344.34|14
1727174150000|2024-09-24 10:35:50|343.99|341.99|344.01|342.01|344.02|342.02|343.99|341.99|6
1727202570000|2024-09-24 18:29:30|346.44|344.44|346.43|344.43|346.44|344.44|346.42|344.42|13
1727174160000|2024-09-24 10:36:00|343.99|341.99|344.04|342.04|344.04|342.04|343.99|341.99|14
1727202580000|2024-09-24 18:29:40|346.42|344.42|346.41|344.41|346.42|344.42|346.4|344.4|8
1727174170000|2024-09-24 10:36:10|344|342|343.99|341.99|344.04|342.04|343.99|341.99|7
1727202590000|2024-09-24 18:29:50|346.42|344.42|346.42|344.42|346.42|344.42|346.41|344.41|5
1727174200000|2024-09-24 10:36:40|344.02|342.02|344|342|344.02|342.02|344|342|2
1727202600000|2024-09-24 18:30:00|346.41|344.41|346.41|344.41|346.42|344.42|346.39|344.39|8
1727174210000|2024-09-24 10:36:50|343.99|341.99|343.99|341.99|343.99|341.99|343.99|341.99|1
1727202610000|2024-09-24 18:30:10|346.42|344.42|346.32|344.32|346.42|344.42|346.32|344.32|8
1727174220000|2024-09-24 10:37:00|343.98|341.98|343.93|341.93|343.98|341.98|343.93|341.93|2
1727202620000|2024-09-24 18:30:20|346.31|344.31|345.88|343.88|346.31|344.31|345.88|343.88|22
1727174240000|2024-09-24 10:37:20|343.95|341.95|343.94|341.94|344.03|342.03|343.93|341.93|14
1727202630000|2024-09-24 18:30:30|345.9|343.9|345.93|343.93|345.94|343.94|345.88|343.88|19
1727174250000|2024-09-24 10:37:30|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|1
1727202640000|2024-09-24 18:30:40|345.94|343.94|346.05|344.05|346.08|344.08|345.94|343.94|10
1727174260000|2024-09-24 10:37:40|343.9|341.9|343.9|341.9|343.91|341.91|343.85|341.85|17
1727202650000|2024-09-24 18:30:50|346.06|344.06|346.29|344.29|346.31|344.31|346.06|344.06|21
1727174270000|2024-09-24 10:37:50|343.91|341.91|343.93|341.93|343.93|341.93|343.89|341.89|3
1727202660000|2024-09-24 18:31:00|346.3|344.3|346.31|344.31|346.33|344.33|346.3|344.3|13
1727202670000|2024-09-24 18:31:10|346.3|344.3|346.33|344.33|346.36|344.36|346.3|344.3|13
1727174280000|2024-09-24 10:38:00|343.92|341.92|343.92|341.92|343.98|341.98|343.89|341.89|19
1727202680000|2024-09-24 18:31:20|346.35|344.35|346.39|344.39|346.39|344.39|346.34|344.34|21
1727174290000|2024-09-24 10:38:10|343.93|341.93|343.87|341.87|343.93|341.93|343.87|341.87|13
1727202690000|2024-09-24 18:31:30|346.4|344.4|346.55|344.55|346.6|344.6|346.4|344.4|21
1727174300000|2024-09-24 10:38:20|343.9|341.9|343.91|341.91|343.92|341.92|343.88|341.88|14
1727202700000|2024-09-24 18:31:40|346.56|344.56|346.55|344.55|346.57|344.57|346.51|344.51|19
1727174310000|2024-09-24 10:38:30|343.92|341.92|343.91|341.91|343.92|341.92|343.88|341.88|4
1727202710000|2024-09-24 18:31:50|346.56|344.56|346.54|344.54|346.58|344.58|346.54|344.54|10
1727174320000|2024-09-24 10:38:40|343.88|341.88|343.87|341.87|343.91|341.91|343.87|341.87|11
1727202720000|2024-09-24 18:32:00|346.53|344.53|346.51|344.51|346.54|344.54|346.51|344.51|5
1727174330000|2024-09-24 10:38:50|343.91|341.91|343.9|341.9|343.91|341.91|343.9|341.9|2
1727202730000|2024-09-24 18:32:10|346.52|344.52|346.41|344.41|346.52|344.52|346.39|344.39|13
1727174340000|2024-09-24 10:39:00|343.87|341.87|343.91|341.91|343.91|341.91|343.87|341.87|11
1727202740000|2024-09-24 18:32:20|346.42|344.42|346.43|344.43|346.43|344.43|346.41|344.41|8
1727174350000|2024-09-24 10:39:10|343.92|341.92|343.96|341.96|343.97|341.97|343.88|341.88|9
1727202750000|2024-09-24 18:32:30|346.42|344.42|346.51|344.51|346.51|344.51|346.41|344.41|11
1727174360000|2024-09-24 10:39:20|344.01|342.01|343.97|341.97|344.05|342.05|343.96|341.96|11
1727202760000|2024-09-24 18:32:40|346.52|344.52|346.53|344.53|346.56|344.56|346.52|344.52|16
1727174370000|2024-09-24 10:39:30|343.94|341.94|343.93|341.93|343.94|341.94|343.92|341.92|5
1727202770000|2024-09-24 18:32:50|346.52|344.52|346.53|344.53|346.54|344.54|346.52|344.52|12
1727174380000|2024-09-24 10:39:40|343.97|341.97|344|342|344|342|343.96|341.96|6
1727202780000|2024-09-24 18:33:00|346.52|344.52|346.41|344.41|346.52|344.52|346.38|344.38|19
1727174390000|2024-09-24 10:39:50|343.98|341.98|343.94|341.94|344|342|343.94|341.94|14
1727202790000|2024-09-24 18:33:10|346.42|344.42|346.45|344.45|346.46|344.46|346.42|344.42|7
1727174400000|2024-09-24 10:40:00|343.96|341.96|343.88|341.88|343.96|341.96|343.87|341.87|5
1727202800000|2024-09-24 18:33:20|346.44|344.44|346.58|344.58|346.59|344.59|346.44|344.44|13
1727174410000|2024-09-24 10:40:10|343.89|341.89|343.94|341.94|343.95|341.95|343.87|341.87|9
1727202810000|2024-09-24 18:33:30|346.6|344.6|346.64|344.64|346.66|344.66|346.58|344.58|14
1727174420000|2024-09-24 10:40:20|343.95|341.95|343.94|341.94|343.97|341.97|343.94|341.94|5
1727202820000|2024-09-24 18:33:40|346.63|344.63|346.78|344.78|346.78|344.78|346.63|344.63|13
1727174430000|2024-09-24 10:40:30|343.92|341.92|343.92|341.92|343.92|341.92|343.84|341.84|20
1727202830000|2024-09-24 18:33:50|346.76|344.76|346.78|344.78|346.78|344.78|346.76|344.76|3
1727174440000|2024-09-24 10:40:40|343.95|341.95|343.85|341.85|343.97|341.97|343.85|341.85|8
1727202850000|2024-09-24 18:34:10|346.79|344.79|346.81|344.81|346.82|344.82|346.79|344.79|5
1727174450000|2024-09-24 10:40:50|343.83|341.83|343.9|341.9|343.91|341.91|343.83|341.83|9
1727202860000|2024-09-24 18:34:20|346.82|344.82|346.88|344.88|346.88|344.88|346.82|344.82|7
1727174460000|2024-09-24 10:41:00|343.88|341.88|343.91|341.91|343.91|341.91|343.88|341.88|9
1727202870000|2024-09-24 18:34:30|346.89|344.89|346.89|344.89|346.9|344.9|346.88|344.88|8
1727174470000|2024-09-24 10:41:10|343.9|341.9|343.94|341.94|343.94|341.94|343.9|341.9|6
1727202880000|2024-09-24 18:34:40|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|1
1727174480000|2024-09-24 10:41:20|343.95|341.95|343.99|341.99|343.99|341.99|343.95|341.95|5
1727202890000|2024-09-24 18:34:50|346.89|344.89|346.89|344.89|346.89|344.89|346.89|344.89|1
1727174490000|2024-09-24 10:41:30|344|342|344.12|342.12|344.13|342.13|344|342|8
1727202900000|2024-09-24 18:35:00|346.9|344.9|347.09|345.09|347.09|345.09|346.9|344.9|13
1727174500000|2024-09-24 10:41:40|344.13|342.13|344.1|342.1|344.13|342.13|344.06|342.06|10
1727202910000|2024-09-24 18:35:10|347.1|345.1|347.07|345.07|347.11|345.11|347.03|345.03|7
1727174510000|2024-09-24 10:41:50|344.11|342.11|344.04|342.04|344.11|342.11|344.02|342.02|8
1727202920000|2024-09-24 18:35:20|347.08|345.08|347.09|345.09|347.09|345.09|347.08|345.08|2
1727174520000|2024-09-24 10:42:00|344.03|342.03|344.04|342.04|344.04|342.04|344.01|342.01|9
1727202930000|2024-09-24 18:35:30|347.03|345.03|347.05|345.05|347.05|345.05|347.03|345.03|5
1727174530000|2024-09-24 10:42:10|344.05|342.05|344.09|342.09|344.1|342.1|344.05|342.05|7
1727202940000|2024-09-24 18:35:40|347.06|345.06|347.08|345.08|347.08|345.08|347.06|345.06|3
1727174540000|2024-09-24 10:42:20|344.1|342.1|344.05|342.05|344.1|342.1|344.05|342.05|5
1727202950000|2024-09-24 18:35:50|347.09|345.09|347.08|345.08|347.09|345.09|347.08|345.08|4
1727174550000|2024-09-24 10:42:30|344.07|342.07|344.05|342.05|344.07|342.07|344.05|342.05|2
1727202960000|2024-09-24 18:36:00|347.02|345.02|347.02|345.02|347.02|345.02|347.02|345.02|1
1727174560000|2024-09-24 10:42:40|344.07|342.07|344.07|342.07|344.08|342.08|344.05|342.05|9
1727202970000|2024-09-24 18:36:10|347.03|345.03|347.04|345.04|347.04|345.04|347.03|345.03|2
1727174570000|2024-09-24 10:42:50|344.08|342.08|344.1|342.1|344.1|342.1|344.07|342.07|7
1727202980000|2024-09-24 18:36:20|347.05|345.05|347.05|345.05|347.07|345.07|347.04|345.04|19
1727174580000|2024-09-24 10:43:00|344.11|342.11|344.12|342.12|344.12|342.12|344.11|342.11|2
1727202990000|2024-09-24 18:36:30|347.06|345.06|347.07|345.07|347.07|345.07|347.04|345.04|5
1727174590000|2024-09-24 10:43:10|344.11|342.11|344.15|342.15|344.15|342.15|344.11|342.11|6
1727203000000|2024-09-24 18:36:40|347.02|345.02|347.05|345.05|347.05|345.05|347.02|345.02|7
1727174600000|2024-09-24 10:43:20|344.16|342.16|344.29|342.29|344.3|342.3|344.16|342.16|7
1727203010000|2024-09-24 18:36:50|347.06|345.06|347.08|345.08|347.08|345.08|347.06|345.06|3
1727174610000|2024-09-24 10:43:30|344.28|342.28|344.27|342.27|344.3|342.3|344.27|342.27|4
1727203020000|2024-09-24 18:37:00|347.05|345.05|347.03|345.03|347.05|345.05|347.02|345.02|6
1727174620000|2024-09-24 10:43:40|344.26|342.26|344.17|342.17|344.26|342.26|344.16|342.16|4
1727203030000|2024-09-24 18:37:10|346.98|344.98|346.96|344.96|346.98|344.98|346.95|344.95|8
1727174630000|2024-09-24 10:43:50|344.18|342.18|344.18|342.18|344.23|342.23|344.18|342.18|5
1727203040000|2024-09-24 18:37:20|346.97|344.97|346.96|344.96|346.99|344.99|346.96|344.96|4
1727174640000|2024-09-24 10:44:00|344.19|342.19|344.21|342.21|344.21|342.21|344.18|342.18|8
1727203050000|2024-09-24 18:37:30|346.97|344.97|346.98|344.98|346.98|344.98|346.97|344.97|6
1727174660000|2024-09-24 10:44:20|344.25|342.25|344.28|342.28|344.28|342.28|344.21|342.21|13
1727203060000|2024-09-24 18:37:40|346.99|344.99|346.97|344.97|346.99|344.99|346.97|344.97|3
1727174670000|2024-09-24 10:44:30|344.29|342.29|344.37|342.37|344.37|342.37|344.29|342.29|9
1727203070000|2024-09-24 18:37:50|346.98|344.98|346.9|344.9|346.98|344.98|346.89|344.89|7
1727174680000|2024-09-24 10:44:40|344.38|342.38|344.39|342.39|344.39|342.39|344.38|342.38|2
1727203080000|2024-09-24 18:38:00|346.91|344.91|346.96|344.96|346.96|344.96|346.91|344.91|15
1727174690000|2024-09-24 10:44:50|344.44|342.44|344.44|342.44|344.44|342.44|344.44|342.44|1
1727203090000|2024-09-24 18:38:10|346.95|344.95|346.98|344.98|347|345|346.95|344.95|8
1727203100000|2024-09-24 18:38:20|346.99|344.99|347.02|345.02|347.02|345.02|346.99|344.99|4
1727174710000|2024-09-24 10:45:10|344.41|342.41|344.42|342.42|344.43|342.43|344.41|342.41|4
1727203110000|2024-09-24 18:38:30|346.99|344.99|347.02|345.02|347.02|345.02|346.99|344.99|4
1727174720000|2024-09-24 10:45:20|344.43|342.43|344.42|342.42|344.43|342.43|344.42|342.42|2
1727203120000|2024-09-24 18:38:40|347.03|345.03|347.08|345.08|347.1|345.1|347.03|345.03|10
1727174730000|2024-09-24 10:45:30|344.39|342.39|344.27|342.27|344.39|342.39|344.27|342.27|6
1727203130000|2024-09-24 18:38:50|347.09|345.09|347.16|345.16|347.16|345.16|347.09|345.09|8
1727174740000|2024-09-24 10:45:40|344.28|342.28|344.3|342.3|344.31|342.31|344.27|342.27|12
1727203140000|2024-09-24 18:39:00|347.14|345.14|347.14|345.14|347.14|345.14|347.13|345.13|3
1727174750000|2024-09-24 10:45:50|344.31|342.31|344.31|342.31|344.32|342.32|344.3|342.3|4
1727203150000|2024-09-24 18:39:10|347.13|345.13|347.13|345.13|347.13|345.13|347.13|345.13|1
1727174760000|2024-09-24 10:46:00|344.32|342.32|344.34|342.34|344.36|342.36|344.25|342.25|18
1727203170000|2024-09-24 18:39:30|347.19|345.19|347.19|345.19|347.19|345.19|347.19|345.19|1
1727174770000|2024-09-24 10:46:10|344.35|342.35|344.32|342.32|344.36|342.36|344.32|342.32|5
1727203180000|2024-09-24 18:39:40|347.2|345.2|347.2|345.2|347.2|345.2|347.2|345.2|1
1727174780000|2024-09-24 10:46:20|344.36|342.36|344.36|342.36|344.37|342.37|344.35|342.35|4
1727203190000|2024-09-24 18:39:50|347.19|345.19|347.22|345.22|347.22|345.22|347.19|345.19|4
1727174810000|2024-09-24 10:46:50|344.29|342.29|344.21|342.21|344.29|342.29|344.2|342.2|10
1727203200000|2024-09-24 18:40:00|347.23|345.23|347.34|345.34|347.35|345.35|347.23|345.23|12
1727174820000|2024-09-24 10:47:00|344.2|342.2|344.01|342.01|344.2|342.2|344|342|17
1727203210000|2024-09-24 18:40:10|347.32|345.32|347.36|345.36|347.37|345.37|347.32|345.32|6
1727174830000|2024-09-24 10:47:10|344.02|342.02|344.03|342.03|344.04|342.04|344|342|6
1727203220000|2024-09-24 18:40:20|347.37|345.37|347.36|345.36|347.38|345.38|347.36|345.36|3
1727174840000|2024-09-24 10:47:20|344.04|342.04|344.03|342.03|344.04|342.04|344.03|342.03|2
1727203230000|2024-09-24 18:40:30|347.37|345.37|347.37|345.37|347.37|345.37|347.36|345.36|3
1727174850000|2024-09-24 10:47:30|344.04|342.04|344.08|342.08|344.08|342.08|344.03|342.03|4
1727203240000|2024-09-24 18:40:40|347.34|345.34|347.32|345.32|347.34|345.34|347.32|345.32|2
1727174860000|2024-09-24 10:47:40|344.09|342.09|344.05|342.05|344.09|342.09|344.05|342.05|2
1727203260000|2024-09-24 18:41:00|347.3|345.3|347.32|345.32|347.35|345.35|347.3|345.3|9
1727174870000|2024-09-24 10:47:50|343.99|341.99|344.03|342.03|344.04|342.04|343.99|341.99|5
1727203270000|2024-09-24 18:41:10|347.33|345.33|347.34|345.34|347.34|345.34|347.33|345.33|2
1727174880000|2024-09-24 10:48:00|344.02|342.02|344.08|342.08|344.08|342.08|344|342|11
1727203280000|2024-09-24 18:41:20|347.35|345.35|347.33|345.33|347.35|345.35|347.31|345.31|5
1727174890000|2024-09-24 10:48:10|344.09|342.09|344.17|342.17|344.17|342.17|344.09|342.09|14
1727203290000|2024-09-24 18:41:30|347.34|345.34|347.37|345.37|347.37|345.37|347.34|345.34|4
1727174900000|2024-09-24 10:48:20|344.15|342.15|344.15|342.15|344.17|342.17|344.15|342.15|7
1727203300000|2024-09-24 18:41:40|347.38|345.38|347.36|345.36|347.39|345.39|347.36|345.36|4
1727174910000|2024-09-24 10:48:30|344.14|342.14|344.14|342.14|344.15|342.15|344.04|342.04|18
1727203310000|2024-09-24 18:41:50|347.37|345.37|347.29|345.29|347.37|345.37|347.28|345.28|8
1727174920000|2024-09-24 10:48:40|344.15|342.15|344.15|342.15|344.16|342.16|344.14|342.14|4
1727203320000|2024-09-24 18:42:00|347.3|345.3|347.35|345.35|347.35|345.35|347.3|345.3|9
1727174930000|2024-09-24 10:48:50|344.17|342.17|344.19|342.19|344.2|342.2|344.15|342.15|7
1727203330000|2024-09-24 18:42:10|347.31|345.31|347.32|345.32|347.32|345.32|347.31|345.31|2
1727174940000|2024-09-24 10:49:00|344.2|342.2|344.22|342.22|344.22|342.22|344.18|342.18|7
1727203350000|2024-09-24 18:42:30|347.33|345.33|347.33|345.33|347.33|345.33|347.33|345.33|1
1727174950000|2024-09-24 10:49:10|344.28|342.28|344.25|342.25|344.28|342.28|344.25|342.25|7
1727203360000|2024-09-24 18:42:40|347.34|345.34|347.36|345.36|347.36|345.36|347.34|345.34|3
1727174960000|2024-09-24 10:49:20|344.23|342.23|344.22|342.22|344.23|342.23|344.19|342.19|8
1727203370000|2024-09-24 18:42:50|347.29|345.29|347.29|345.29|347.29|345.29|347.29|345.29|1
1727174970000|2024-09-24 10:49:30|344.19|342.19|344.23|342.23|344.23|342.23|344.19|342.19|4
1727203380000|2024-09-24 18:43:00|347.3|345.3|347.31|345.31|347.31|345.31|347.3|345.3|2
1727174980000|2024-09-24 10:49:40|344.22|342.22|344.25|342.25|344.25|342.25|344.22|342.22|5
1727203390000|2024-09-24 18:43:10|347.32|345.32|347.32|345.32|347.32|345.32|347.31|345.31|5
1727174990000|2024-09-24 10:49:50|344.27|342.27|344.26|342.26|344.27|342.27|344.26|342.26|2
1727203400000|2024-09-24 18:43:20|347.24|345.24|347.24|345.24|347.24|345.24|347.23|345.23|3
1727175000000|2024-09-24 10:50:00|344.24|342.24|344.2|342.2|344.26|342.26|344.19|342.19|9
1727203410000|2024-09-24 18:43:30|347.25|345.25|347.26|345.26|347.26|345.26|347.24|345.24|5
1727175010000|2024-09-24 10:50:10|344.18|342.18|344.19|342.19|344.2|342.2|344.16|342.16|15
1727203420000|2024-09-24 18:43:40|347.18|345.18|347.19|345.19|347.19|345.19|347.18|345.18|2
1727175020000|2024-09-24 10:50:20|344.2|342.2|344.2|342.2|344.2|342.2|344.2|342.2|1
1727203430000|2024-09-24 18:43:50|347.2|345.2|347.16|345.16|347.21|345.21|347.16|345.16|4
1727175030000|2024-09-24 10:50:30|344.19|342.19|344.19|342.19|344.21|342.21|344.18|342.18|5
1727203440000|2024-09-24 18:44:00|347.21|345.21|347.33|345.33|347.33|345.33|347.21|345.21|9
1727175050000|2024-09-24 10:50:50|344.2|342.2|344.21|342.21|344.24|342.24|344.2|342.2|14
1727203450000|2024-09-24 18:44:10|347.31|345.31|347.32|345.32|347.33|345.33|347.31|345.31|9
1727175060000|2024-09-24 10:51:00|344.23|342.23|344.27|342.27|344.27|342.27|344.23|342.23|11
1727203460000|2024-09-24 18:44:20|347.31|345.31|347.3|345.3|347.31|345.31|347.27|345.27|8
1727175070000|2024-09-24 10:51:10|344.28|342.28|344.15|342.15|344.28|342.28|344.1|342.1|22
1727203470000|2024-09-24 18:44:30|347.31|345.31|347.32|345.32|347.32|345.32|347.31|345.31|2
1727175080000|2024-09-24 10:51:20|344.19|342.19|344.12|342.12|344.19|342.19|344.12|342.12|6
1727203480000|2024-09-24 18:44:40|347.31|345.31|347.31|345.31|347.31|345.31|347.31|345.31|1
1727175090000|2024-09-24 10:51:30|344.1|342.1|343.97|341.97|344.1|342.1|343.97|341.97|18
1727203490000|2024-09-24 18:44:50|347.29|345.29|347.3|345.3|347.31|345.31|347.29|345.29|4
1727175100000|2024-09-24 10:51:40|343.98|341.98|344.04|342.04|344.04|342.04|343.98|341.98|8
1727203500000|2024-09-24 18:45:00|347.31|345.31|347.31|345.31|347.31|345.31|347.31|345.31|1
1727175110000|2024-09-24 10:51:50|344.06|342.06|344.01|342.01|344.07|342.07|344|342|17
1727203510000|2024-09-24 18:45:10|347.32|345.32|347.33|345.33|347.33|345.33|347.32|345.32|2
1727175120000|2024-09-24 10:52:00|344.02|342.02|344.07|342.07|344.09|342.09|344.02|342.02|9
1727203520000|2024-09-24 18:45:20|347.34|345.34|347.34|345.34|347.34|345.34|347.34|345.34|1
1727175130000|2024-09-24 10:52:10|344.08|342.08|344.03|342.03|344.1|342.1|344.03|342.03|6
1727203530000|2024-09-24 18:45:30|347.31|345.31|347.32|345.32|347.32|345.32|347.31|345.31|2
1727175140000|2024-09-24 10:52:20|344.04|342.04|344.08|342.08|344.1|342.1|344.04|342.04|6
1727203550000|2024-09-24 18:45:50|347.33|345.33|347.31|345.31|347.33|345.33|347.3|345.3|10
1727175150000|2024-09-24 10:52:30|344.07|342.07|344.04|342.04|344.07|342.07|344.04|342.04|5
1727203560000|2024-09-24 18:46:00|347.24|345.24|347.14|345.14|347.25|345.25|347.07|345.07|16
1727175160000|2024-09-24 10:52:40|344.07|342.07|344.05|342.05|344.07|342.07|344.05|342.05|4
1727203570000|2024-09-24 18:46:10|347.15|345.15|347.09|345.09|347.16|345.16|347.05|345.05|17
1727175170000|2024-09-24 10:52:50|344.06|342.06|344.06|342.06|344.06|342.06|344.06|342.06|1
1727203580000|2024-09-24 18:46:20|347.1|345.1|347.14|345.14|347.14|345.14|347.08|345.08|7
1727175180000|2024-09-24 10:53:00|344.05|342.05|344.03|342.03|344.05|342.05|344|342|6
1727203590000|2024-09-24 18:46:30|347.15|345.15|347.13|345.13|347.15|345.15|347.07|345.07|12
1727175190000|2024-09-24 10:53:10|344.04|342.04|344.1|342.1|344.12|342.12|344.02|342.02|10
1727203600000|2024-09-24 18:46:40|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|1
1727175200000|2024-09-24 10:53:20|344.04|342.04|344.01|342.01|344.06|342.06|344.01|342.01|5
1727203610000|2024-09-24 18:46:50|347.07|345.07|346.95|344.95|347.07|345.07|346.93|344.93|7
1727175210000|2024-09-24 10:53:30|343.99|341.99|343.91|341.91|343.99|341.99|343.91|341.91|6
1727203620000|2024-09-24 18:47:00|346.97|344.97|347.09|345.09|347.09|345.09|346.97|344.97|13
1727175220000|2024-09-24 10:53:40|343.92|341.92|343.92|341.92|343.94|341.94|343.9|341.9|7
1727203630000|2024-09-24 18:47:10|347.13|345.13|347.17|345.17|347.18|345.18|347.13|345.13|12
1727175230000|2024-09-24 10:53:50|343.94|341.94|343.92|341.92|343.94|341.94|343.92|341.92|4
1727203640000|2024-09-24 18:47:20|347.11|345.11|347.11|345.11|347.12|345.12|347.1|345.1|5
1727175240000|2024-09-24 10:54:00|343.91|341.91|343.9|341.9|343.92|341.92|343.9|341.9|12
1727203650000|2024-09-24 18:47:30|347.12|345.12|347.17|345.17|347.17|345.17|347.12|345.12|7
1727175250000|2024-09-24 10:54:10|343.89|341.89|343.88|341.88|343.89|341.89|343.87|341.87|5
1727203660000|2024-09-24 18:47:40|347.18|345.18|347.19|345.19|347.2|345.2|347.17|345.17|6
1727175260000|2024-09-24 10:54:20|343.91|341.91|343.9|341.9|343.91|341.91|343.9|341.9|2
1727203670000|2024-09-24 18:47:50|347.21|345.21|347.23|345.23|347.24|345.24|347.21|345.21|3
1727175270000|2024-09-24 10:54:30|343.92|341.92|343.9|341.9|343.92|341.92|343.9|341.9|3
1727203680000|2024-09-24 18:48:00|347.22|345.22|347.18|345.18|347.22|345.22|347.18|345.18|7
1727175280000|2024-09-24 10:54:40|343.91|341.91|343.83|341.83|343.91|341.91|343.83|341.83|12
1727203690000|2024-09-24 18:48:10|347.17|345.17|347.17|345.17|347.18|345.18|347.17|345.17|3
1727175290000|2024-09-24 10:54:50|343.85|341.85|343.86|341.86|343.86|341.86|343.84|341.84|6
1727203700000|2024-09-24 18:48:20|347.15|345.15|347.11|345.11|347.15|345.15|347.11|345.11|2
1727203710000|2024-09-24 18:48:30|347.12|345.12|347.11|345.11|347.15|345.15|347.08|345.08|12
1727175300000|2024-09-24 10:55:00|343.89|341.89|343.88|341.88|343.9|341.9|343.88|341.88|5
1727203720000|2024-09-24 18:48:40|347.1|345.1|347.09|345.09|347.11|345.11|347.09|345.09|6
1727175310000|2024-09-24 10:55:10|343.91|341.91|343.92|341.92|343.92|341.92|343.89|341.89|5
1727203740000|2024-09-24 18:49:00|347.11|345.11|347.09|345.09|347.11|345.11|347.09|345.09|3
1727175320000|2024-09-24 10:55:20|343.98|341.98|344.03|342.03|344.03|342.03|343.98|341.98|7
1727203750000|2024-09-24 18:49:10|347.1|345.1|347.08|345.08|347.1|345.1|347.07|345.07|4
1727175330000|2024-09-24 10:55:30|344.02|342.02|344.09|342.09|344.09|342.09|344.02|342.02|14
1727203760000|2024-09-24 18:49:20|347.07|345.07|347.07|345.07|347.07|345.07|347.06|345.06|3
1727175340000|2024-09-24 10:55:40|344.1|342.1|344.05|342.05|344.1|342.1|344.05|342.05|12
1727203770000|2024-09-24 18:49:30|346.99|344.99|347|345|347|345|346.99|344.99|2
1727175350000|2024-09-24 10:55:50|344.07|342.07|344.07|342.07|344.08|342.08|344.06|342.06|5
1727203780000|2024-09-24 18:49:40|347.02|345.02|346.99|344.99|347.02|345.02|346.98|344.98|6
1727175360000|2024-09-24 10:56:00|344.05|342.05|344.08|342.08|344.09|342.09|344|342|9
1727203790000|2024-09-24 18:49:50|346.98|344.98|347.02|345.02|347.02|345.02|346.98|344.98|5
1727175370000|2024-09-24 10:56:10|344.06|342.06|344.1|342.1|344.1|342.1|344.06|342.06|10
1727175380000|2024-09-24 10:56:20|344.09|342.09|344.07|342.07|344.11|342.11|344.07|342.07|8
1727203800000|2024-09-24 18:50:00|347|345|347.08|345.08|347.1|345.1|346.98|344.98|16
1727175400000|2024-09-24 10:56:40|344.05|342.05|344.03|342.03|344.05|342.05|344.03|342.03|2
1727203810000|2024-09-24 18:50:10|347.09|345.09|347.09|345.09|347.09|345.09|347.08|345.08|3
1727175410000|2024-09-24 10:56:50|344.01|342.01|343.99|341.99|344.03|342.03|343.99|341.99|4
1727203820000|2024-09-24 18:50:20|347.1|345.1|347.09|345.09|347.1|345.1|347.08|345.08|6
1727175420000|2024-09-24 10:57:00|344.02|342.02|344.02|342.02|344.07|342.07|344.01|342.01|13
1727203830000|2024-09-24 18:50:30|347.1|345.1|347.09|345.09|347.12|345.12|347.09|345.09|5
1727175430000|2024-09-24 10:57:10|344.03|342.03|344.12|342.12|344.12|342.12|344.03|342.03|7
1727203840000|2024-09-24 18:50:40|347.1|345.1|347.13|345.13|347.13|345.13|347.1|345.1|3
1727175440000|2024-09-24 10:57:20|344.14|342.14|344.15|342.15|344.15|342.15|344.1|342.1|8
1727203850000|2024-09-24 18:50:50|347.1|345.1|347.11|345.11|347.11|345.11|347.09|345.09|4
1727175450000|2024-09-24 10:57:30|344.13|342.13|344.18|342.18|344.18|342.18|344.13|342.13|10
1727203860000|2024-09-24 18:51:00|347.12|345.12|347.12|345.12|347.15|345.15|347.11|345.11|8
1727175460000|2024-09-24 10:57:40|344.17|342.17|344.09|342.09|344.17|342.17|344.09|342.09|14
1727203870000|2024-09-24 18:51:10|347.11|345.11|347.12|345.12|347.12|345.12|347.09|345.09|6
1727175470000|2024-09-24 10:57:50|344.1|342.1|344.12|342.12|344.12|342.12|344.09|342.09|6
1727203880000|2024-09-24 18:51:20|347.09|345.09|347.09|345.09|347.1|345.1|347.09|345.09|3
1727175480000|2024-09-24 10:58:00|344.1|342.1|344.11|342.11|344.11|342.11|344.09|342.09|4
1727203890000|2024-09-24 18:51:30|347.08|345.08|347.11|345.11|347.11|345.11|347.07|345.07|6
1727175490000|2024-09-24 10:58:10|344.09|342.09|344.09|342.09|344.11|342.11|344.09|342.09|3
1727203900000|2024-09-24 18:51:40|347.07|345.07|347.07|345.07|347.09|345.09|347.07|345.07|4
1727175500000|2024-09-24 10:58:20|344.08|342.08|344.08|342.08|344.08|342.08|344.03|342.03|6
1727203910000|2024-09-24 18:51:50|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|1
1727175510000|2024-09-24 10:58:30|344.09|342.09|344.05|342.05|344.1|342.1|344.05|342.05|12
1727203920000|2024-09-24 18:52:00|347.09|345.09|347.11|345.11|347.11|345.11|347.09|345.09|3
1727175520000|2024-09-24 10:58:40|344.06|342.06|344.08|342.08|344.08|342.08|344.06|342.06|7
1727203930000|2024-09-24 18:52:10|347.07|345.07|347.08|345.08|347.08|345.08|347.07|345.07|2
1727175530000|2024-09-24 10:58:50|344.09|342.09|344.08|342.08|344.09|342.09|344.06|342.06|12
1727203940000|2024-09-24 18:52:20|347.07|345.07|347.08|345.08|347.08|345.08|347.07|345.07|2
1727175540000|2024-09-24 10:59:00|344.06|342.06|344.02|342.02|344.06|342.06|344.01|342.01|5
1727203950000|2024-09-24 18:52:30|347.09|345.09|347.08|345.08|347.09|345.09|347.08|345.08|2
1727175550000|2024-09-24 10:59:10|344.04|342.04|344|342|344.04|342.04|343.97|341.97|8
1727203960000|2024-09-24 18:52:40|347.09|345.09|347.09|345.09|347.11|345.11|347.09|345.09|4
1727175570000|2024-09-24 10:59:30|343.99|341.99|343.89|341.89|344.04|342.04|343.89|341.89|7
1727203970000|2024-09-24 18:52:50|347.1|345.1|347.08|345.08|347.1|345.1|347.07|345.07|3
1727175580000|2024-09-24 10:59:40|343.9|341.9|343.89|341.89|343.9|341.9|343.89|341.89|2
1727203980000|2024-09-24 18:53:00|347.07|345.07|347|345|347.07|345.07|346.96|344.96|9
1727175590000|2024-09-24 10:59:50|343.92|341.92|343.78|341.78|343.92|341.92|343.77|341.77|21
1727203990000|2024-09-24 18:53:10|347.02|345.02|347.01|345.01|347.04|345.04|347.01|345.01|4
1727175600000|2024-09-24 11:00:00|343.81|341.81|343.68|341.68|343.83|341.83|343.68|341.68|15
1727204000000|2024-09-24 18:53:20|346.99|344.99|347|345|347|345|346.99|344.99|2
1727175610000|2024-09-24 11:00:10|343.69|341.69|343.78|341.78|343.78|341.78|343.65|341.65|16
1727204010000|2024-09-24 18:53:30|347.02|345.02|347.02|345.02|347.02|345.02|347|345|5
1727175620000|2024-09-24 11:00:20|343.8|341.8|343.75|341.75|343.81|341.81|343.75|341.75|13
1727204020000|2024-09-24 18:53:40|347.03|345.03|347.06|345.06|347.06|345.06|347.03|345.03|4
1727175630000|2024-09-24 11:00:30|343.74|341.74|343.73|341.73|343.75|341.75|343.69|341.69|12
1727204030000|2024-09-24 18:53:50|347.05|345.05|347.02|345.02|347.06|345.06|347.02|345.02|6
1727175640000|2024-09-24 11:00:40|343.71|341.71|343.7|341.7|343.73|341.73|343.67|341.67|10
1727204040000|2024-09-24 18:54:00|347.01|345.01|346.93|344.93|347.01|345.01|346.93|344.93|5
1727175650000|2024-09-24 11:00:50|343.71|341.71|343.72|341.72|343.77|341.77|343.7|341.7|10
1727204120000|2024-09-24 18:55:20|346.94|344.94|347.01|345.01|347.01|345.01|346.94|344.94|6
1727175660000|2024-09-24 11:01:00|343.71|341.71|343.66|341.66|343.71|341.71|343.66|341.66|6
1727204130000|2024-09-24 18:55:30|347|345|347|345|347.01|345.01|346.97|344.97|10
1727175670000|2024-09-24 11:01:10|343.65|341.65|343.58|341.58|343.65|341.65|343.55|341.55|19
1727204140000|2024-09-24 18:55:40|347.01|345.01|347.04|345.04|347.05|345.05|346.99|344.99|10
1727175680000|2024-09-24 11:01:20|343.57|341.57|343.56|341.56|343.59|341.59|343.56|341.56|7
1727204150000|2024-09-24 18:55:50|346.99|344.99|346.99|344.99|347.06|345.06|346.99|344.99|13
1727175690000|2024-09-24 11:01:30|343.55|341.55|343.52|341.52|343.58|341.58|343.52|341.52|12
1727204160000|2024-09-24 18:56:00|346.97|344.97|346.97|344.97|346.97|344.97|346.97|344.97|1
1727175700000|2024-09-24 11:01:40|343.53|341.53|343.55|341.55|343.56|341.56|343.53|341.53|6
1727204170000|2024-09-24 18:56:10|346.98|344.98|346.98|344.98|347.01|345.01|346.98|344.98|5
1727175710000|2024-09-24 11:01:50|343.56|341.56|343.51|341.51|343.56|341.56|343.49|341.49|7
1727204190000|2024-09-24 18:56:30|346.99|344.99|346.98|344.98|346.99|344.99|346.98|344.98|2
1727175720000|2024-09-24 11:02:00|343.5|341.5|343.39|341.39|343.5|341.5|343.39|341.39|7
1727204210000|2024-09-24 18:56:50|346.99|344.99|346.99|344.99|346.99|344.99|346.99|344.99|1
1727175730000|2024-09-24 11:02:10|343.36|341.36|343.39|341.39|343.39|341.39|343.36|341.36|2
1727204220000|2024-09-24 18:57:00|346.98|344.98|346.98|344.98|346.98|344.98|346.98|344.98|1
1727175740000|2024-09-24 11:02:20|343.38|341.38|343.39|341.39|343.39|341.39|343.38|341.38|2
1727204230000|2024-09-24 18:57:10|346.97|344.97|346.93|344.93|346.97|344.97|346.93|344.93|3
1727175790000|2024-09-24 11:03:10|343.38|341.38|343.34|341.34|343.39|341.39|343.34|341.34|5
1727204240000|2024-09-24 18:57:20|346.94|344.94|346.93|344.93|346.96|344.96|346.93|344.93|6
1727175800000|2024-09-24 11:03:20|343.38|341.38|343.37|341.37|343.38|341.38|343.37|341.37|2
1727204250000|2024-09-24 18:57:30|346.94|344.94|346.94|344.94|346.95|344.95|346.94|344.94|3
1727175810000|2024-09-24 11:03:30|343.36|341.36|343.33|341.33|343.39|341.39|343.32|341.32|9
1727204270000|2024-09-24 18:57:50|346.93|344.93|346.92|344.92|346.94|344.94|346.91|344.91|5
1727175820000|2024-09-24 11:03:40|343.32|341.32|343.29|341.29|343.38|341.38|343.29|341.29|5
1727204280000|2024-09-24 18:58:00|346.91|344.91|346.8|344.8|346.91|344.91|346.78|344.78|11
1727175830000|2024-09-24 11:03:50|343.32|341.32|343.31|341.31|343.33|341.33|343.3|341.3|5
1727204290000|2024-09-24 18:58:10|346.81|344.81|346.87|344.87|346.88|344.88|346.81|344.81|7
1727175840000|2024-09-24 11:04:00|343.33|341.33|343.36|341.36|343.39|341.39|343.31|341.31|9
1727204300000|2024-09-24 18:58:20|346.88|344.88|346.79|344.79|346.88|344.88|346.79|344.79|13
1727175850000|2024-09-24 11:04:10|343.35|341.35|343.36|341.36|343.39|341.39|343.35|341.35|5
1727204310000|2024-09-24 18:58:30|346.78|344.78|346.78|344.78|346.79|344.79|346.77|344.77|5
1727175860000|2024-09-24 11:04:20|343.39|341.39|343.39|341.39|343.39|341.39|343.37|341.37|5
1727204320000|2024-09-24 18:58:40|346.76|344.76|346.7|344.7|346.76|344.76|346.69|344.69|6
1727175870000|2024-09-24 11:04:30|343.38|341.38|343.39|341.39|343.39|341.39|343.37|341.37|3
1727204330000|2024-09-24 18:58:50|346.73|344.73|346.71|344.71|346.73|344.73|346.7|344.7|6
1727175880000|2024-09-24 11:04:40|343.38|341.38|343.35|341.35|343.38|341.38|343.35|341.35|3
1727204340000|2024-09-24 18:59:00|346.72|344.72|346.72|344.72|346.73|344.73|346.69|344.69|12
1727175890000|2024-09-24 11:04:50|343.38|341.38|343.37|341.37|343.38|341.38|343.37|341.37|2
1727204350000|2024-09-24 18:59:10|346.73|344.73|346.74|344.74|346.76|344.76|346.71|344.71|10
1727175900000|2024-09-24 11:05:00|343.35|341.35|343.37|341.37|343.39|341.39|343.34|341.34|10
1727204360000|2024-09-24 18:59:20|346.71|344.71|346.73|344.73|346.76|344.76|346.71|344.71|12
1727175910000|2024-09-24 11:05:10|343.36|341.36|343.35|341.35|343.39|341.39|343.34|341.34|7
1727204370000|2024-09-24 18:59:30|346.74|344.74|346.74|344.74|346.75|344.75|346.72|344.72|5
1727175920000|2024-09-24 11:05:20|343.38|341.38|343.39|341.39|343.39|341.39|343.38|341.38|2
1727204380000|2024-09-24 18:59:40|346.72|344.72|346.79|344.79|346.79|344.79|346.72|344.72|5
1727175940000|2024-09-24 11:05:40|343.41|341.41|343.44|341.44|343.44|341.44|343.41|341.41|10
1727204390000|2024-09-24 18:59:50|346.78|344.78|346.82|344.82|346.82|344.82|346.73|344.73|13
1727175950000|2024-09-24 11:05:50|343.43|341.43|343.44|341.44|343.44|341.44|343.42|341.42|6
1727204400000|2024-09-24 19:00:00|346.81|344.81|346.87|344.87|346.87|344.87|346.79|344.79|6
1727175960000|2024-09-24 11:06:00|343.43|341.43|343.46|341.46|343.46|341.46|343.43|341.43|3
1727204410000|2024-09-24 19:00:10|346.88|344.88|346.78|344.78|346.88|344.88|346.78|344.78|21
1727175970000|2024-09-24 11:06:10|343.45|341.45|343.46|341.46|343.46|341.46|343.44|341.44|6
1727204420000|2024-09-24 19:00:20|346.77|344.77|346.8|344.8|346.8|344.8|346.77|344.77|6
1727175980000|2024-09-24 11:06:20|343.47|341.47|343.49|341.49|343.51|341.51|343.46|341.46|17
1727204430000|2024-09-24 19:00:30|346.78|344.78|346.84|344.84|346.84|344.84|346.78|344.78|7
1727175990000|2024-09-24 11:06:30|343.45|341.45|343.44|341.44|343.47|341.47|343.43|341.43|8
1727204440000|2024-09-24 19:00:40|346.85|344.85|346.87|344.87|346.87|344.87|346.83|344.83|8
1727176000000|2024-09-24 11:06:40|343.43|341.43|343.44|341.44|343.45|341.45|343.43|341.43|9
1727204450000|2024-09-24 19:00:50|346.88|344.88|346.93|344.93|346.98|344.98|346.88|344.88|7
1727176010000|2024-09-24 11:06:50|343.45|341.45|343.44|341.44|343.45|341.45|343.44|341.44|4
1727204460000|2024-09-24 19:01:00|346.95|344.95|346.93|344.93|346.97|344.97|346.91|344.91|11
1727176020000|2024-09-24 11:07:00|343.46|341.46|343.45|341.45|343.47|341.47|343.45|341.45|5
1727204470000|2024-09-24 19:01:10|346.92|344.92|346.91|344.91|346.92|344.92|346.91|344.91|2
1727176030000|2024-09-24 11:07:10|343.46|341.46|343.46|341.46|343.46|341.46|343.45|341.45|5
1727204480000|2024-09-24 19:01:20|346.92|344.92|346.91|344.91|346.94|344.94|346.9|344.9|10
1727176040000|2024-09-24 11:07:20|343.45|341.45|343.43|341.43|343.47|341.47|343.43|341.43|4
1727204490000|2024-09-24 19:01:30|346.92|344.92|346.91|344.91|346.92|344.92|346.9|344.9|3
1727176060000|2024-09-24 11:07:40|343.48|341.48|343.46|341.46|343.5|341.5|343.46|341.46|14
1727204500000|2024-09-24 19:01:40|346.9|344.9|346.91|344.91|346.91|344.91|346.9|344.9|2
1727176070000|2024-09-24 11:07:50|343.48|341.48|343.46|341.46|343.5|341.5|343.46|341.46|8
1727204510000|2024-09-24 19:01:50|346.92|344.92|346.95|344.95|346.95|344.95|346.92|344.92|5
1727176080000|2024-09-24 11:08:00|343.45|341.45|343.45|341.45|343.5|341.5|343.43|341.43|15
1727204520000|2024-09-24 19:02:00|347|345|347.05|345.05|347.06|345.06|347|345|8
1727176090000|2024-09-24 11:08:10|343.43|341.43|343.43|341.43|343.44|341.44|343.42|341.42|5
1727204530000|2024-09-24 19:02:10|347.06|345.06|347.03|345.03|347.06|345.06|347.01|345.01|4
1727176100000|2024-09-24 11:08:20|343.42|341.42|343.39|341.39|343.42|341.42|343.39|341.39|5
1727204540000|2024-09-24 19:02:20|347.04|345.04|347.08|345.08|347.08|345.08|347.01|345.01|8
1727176110000|2024-09-24 11:08:30|343.36|341.36|343.39|341.39|343.39|341.39|343.36|341.36|2
1727204550000|2024-09-24 19:02:30|347.09|345.09|347.13|345.13|347.13|345.13|347.09|345.09|7
1727176120000|2024-09-24 11:08:40|343.43|341.43|343.4|341.4|343.43|341.43|343.4|341.4|3
1727204560000|2024-09-24 19:02:40|347.14|345.14|347.15|345.15|347.15|345.15|347.11|345.11|4
1727176130000|2024-09-24 11:08:50|343.43|341.43|343.43|341.43|343.43|341.43|343.41|341.41|4
1727204570000|2024-09-24 19:02:50|347.11|345.11|347.16|345.16|347.16|345.16|347.11|345.11|9
1727176140000|2024-09-24 11:09:00|343.42|341.42|343.43|341.43|343.43|341.43|343.4|341.4|6
1727204580000|2024-09-24 19:03:00|347.17|345.17|347.22|345.22|347.22|345.22|347.12|345.12|12
1727176150000|2024-09-24 11:09:10|343.4|341.4|343.43|341.43|343.43|341.43|343.4|341.4|2
1727204590000|2024-09-24 19:03:10|347.23|345.23|347.12|345.12|347.23|345.23|347.12|345.12|16
1727176170000|2024-09-24 11:09:30|343.41|341.41|343.31|341.31|343.41|341.41|343.31|341.31|6
1727204600000|2024-09-24 19:03:20|347.13|345.13|347.13|345.13|347.14|345.14|347.12|345.12|12
1727176180000|2024-09-24 11:09:40|343.3|341.3|343.31|341.31|343.31|341.31|343.3|341.3|10
1727204610000|2024-09-24 19:03:30|347.14|345.14|347.13|345.13|347.15|345.15|347.12|345.12|5
1727176190000|2024-09-24 11:09:50|343.32|341.32|343.33|341.33|343.34|341.34|343.32|341.32|7
1727204620000|2024-09-24 19:03:40|347.12|345.12|347.12|345.12|347.12|345.12|347.12|345.12|1
1727176200000|2024-09-24 11:10:00|343.34|341.34|343.26|341.26|343.37|341.37|343.26|341.26|11
1727204630000|2024-09-24 19:03:50|347.05|345.05|347.18|345.18|347.18|345.18|347.05|345.05|14
1727176210000|2024-09-24 11:10:10|343.27|341.27|343.41|341.41|343.42|341.42|343.26|341.26|14
1727204640000|2024-09-24 19:04:00|347.19|345.19|347.25|345.25|347.25|345.25|347.19|345.19|16
1727176220000|2024-09-24 11:10:20|343.35|341.35|343.32|341.32|343.38|341.38|343.3|341.3|9
1727204650000|2024-09-24 19:04:10|347.26|345.26|347.25|345.25|347.26|345.26|347.24|345.24|3
1727176230000|2024-09-24 11:10:30|343.34|341.34|343.37|341.37|343.38|341.38|343.33|341.33|7
1727204660000|2024-09-24 19:04:20|347.24|345.24|347.27|345.27|347.27|345.27|347.24|345.24|4
1727176240000|2024-09-24 11:10:40|343.38|341.38|343.54|341.54|343.57|341.57|343.38|341.38|11
1727204670000|2024-09-24 19:04:30|347.28|345.28|347.3|345.3|347.3|345.3|347.28|345.28|3
1727176250000|2024-09-24 11:10:50|343.55|341.55|343.57|341.57|343.58|341.58|343.54|341.54|13
1727204680000|2024-09-24 19:04:40|347.38|345.38|347.37|345.37|347.38|345.38|347.37|345.37|2
1727176260000|2024-09-24 11:11:00|343.55|341.55|343.58|341.58|343.59|341.59|343.55|341.55|10
1727204690000|2024-09-24 19:04:50|347.38|345.38|347.4|345.4|347.4|345.4|347.37|345.37|6
1727176270000|2024-09-24 11:11:10|343.59|341.59|343.59|341.59|343.59|341.59|343.58|341.58|3
1727204700000|2024-09-24 19:05:00|347.41|345.41|347.4|345.4|347.41|345.41|347.4|345.4|2
1727176280000|2024-09-24 11:11:20|343.58|341.58|343.58|341.58|343.59|341.59|343.57|341.57|11
1727204710000|2024-09-24 19:05:10|347.41|345.41|347.41|345.41|347.42|345.42|347.41|345.41|7
1727176290000|2024-09-24 11:11:30|343.57|341.57|343.59|341.59|343.59|341.59|343.57|341.57|13
1727204720000|2024-09-24 19:05:20|347.42|345.42|347.46|345.46|347.46|345.46|347.41|345.41|15
1727176320000|2024-09-24 11:12:00|343.58|341.58|343.59|341.59|343.59|341.59|343.55|341.55|11
1727204750000|2024-09-24 19:05:50|347.45|345.45|347.45|345.45|347.45|345.45|347.45|345.45|1
1727176330000|2024-09-24 11:12:10|343.6|341.6|343.62|341.62|343.62|341.62|343.59|341.59|6
1727204760000|2024-09-24 19:06:00|347.41|345.41|347.44|345.44|347.44|345.44|347.4|345.4|8
1727176350000|2024-09-24 11:12:30|343.61|341.61|343.62|341.62|343.62|341.62|343.61|341.61|10
1727204770000|2024-09-24 19:06:10|347.42|345.42|347.42|345.42|347.44|345.44|347.42|345.42|6
1727176360000|2024-09-24 11:12:40|343.61|341.61|343.62|341.62|343.62|341.62|343.6|341.6|6
1727204780000|2024-09-24 19:06:20|347.41|345.41|347.42|345.42|347.42|345.42|347.4|345.4|7
1727176370000|2024-09-24 11:12:50|343.63|341.63|343.65|341.65|343.65|341.65|343.63|341.63|3
1727204790000|2024-09-24 19:06:30|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|1
1727176380000|2024-09-24 11:13:00|343.66|341.66|343.66|341.66|343.67|341.67|343.66|341.66|3
1727204800000|2024-09-24 19:06:40|347.44|345.44|347.38|345.38|347.44|345.44|347.35|345.35|6
1727176400000|2024-09-24 11:13:20|343.67|341.67|343.62|341.62|343.67|341.67|343.62|341.62|3
1727204810000|2024-09-24 19:06:50|347.39|345.39|347.38|345.38|347.4|345.4|347.38|345.38|6
1727176410000|2024-09-24 11:13:30|343.63|341.63|343.66|341.66|343.66|341.66|343.63|341.63|3
1727204820000|2024-09-24 19:07:00|347.37|345.37|347.23|345.23|347.37|345.37|347.19|345.19|12
1727176420000|2024-09-24 11:13:40|343.56|341.56|343.55|341.55|343.56|341.56|343.53|341.53|14
1727204830000|2024-09-24 19:07:10|347.24|345.24|347.23|345.23|347.24|345.24|347.21|345.21|6
1727176430000|2024-09-24 11:13:50|343.54|341.54|343.57|341.57|343.57|341.57|343.54|341.54|7
1727204840000|2024-09-24 19:07:20|347.22|345.22|347.2|345.2|347.22|345.22|347.2|345.2|3
1727176440000|2024-09-24 11:14:00|343.55|341.55|343.56|341.56|343.56|341.56|343.55|341.55|4
1727204850000|2024-09-24 19:07:30|347.19|345.19|347.16|345.16|347.19|345.19|347.14|345.14|11
1727176450000|2024-09-24 11:14:10|343.55|341.55|343.53|341.53|343.56|341.56|343.53|341.53|11
1727204860000|2024-09-24 19:07:40|347.17|345.17|347.16|345.16|347.17|345.17|347.14|345.14|8
1727176460000|2024-09-24 11:14:20|343.54|341.54|343.58|341.58|343.6|341.6|343.54|341.54|6
1727204870000|2024-09-24 19:07:50|347.15|345.15|347.2|345.2|347.2|345.2|347.15|345.15|9
1727176470000|2024-09-24 11:14:30|343.59|341.59|343.66|341.66|343.66|341.66|343.59|341.59|11
1727204880000|2024-09-24 19:08:00|347.22|345.22|347.3|345.3|347.3|345.3|347.18|345.18|11
1727176480000|2024-09-24 11:14:40|343.67|341.67|343.69|341.69|343.69|341.69|343.67|341.67|5
1727204890000|2024-09-24 19:08:10|347.31|345.31|347.42|345.42|347.42|345.42|347.3|345.3|11
1727176490000|2024-09-24 11:14:50|343.7|341.7|343.66|341.66|343.7|341.7|343.62|341.62|8
1727204900000|2024-09-24 19:08:20|347.43|345.43|347.42|345.42|347.45|345.45|347.42|345.42|9
1727204910000|2024-09-24 19:08:30|347.41|345.41|347.41|345.41|347.42|345.42|347.4|345.4|17
1727176500000|2024-09-24 11:15:00|343.67|341.67|343.67|341.67|343.67|341.67|343.66|341.66|7
1727204920000|2024-09-24 19:08:40|347.4|345.4|347.41|345.41|347.42|345.42|347.4|345.4|18
1727176510000|2024-09-24 11:15:10|343.68|341.68|343.69|341.69|343.69|341.69|343.68|341.68|2
1727204930000|2024-09-24 19:08:50|347.42|345.42|347.44|345.44|347.45|345.45|347.41|345.41|8
1727176520000|2024-09-24 11:15:20|343.7|341.7|343.71|341.71|343.72|341.72|343.7|341.7|4
1727204940000|2024-09-24 19:09:00|347.42|345.42|347.4|345.4|347.42|345.42|347.4|345.4|11
1727176550000|2024-09-24 11:15:50|343.67|341.67|343.6|341.6|343.67|341.67|343.6|341.6|10
1727204950000|2024-09-24 19:09:10|347.41|345.41|347.42|345.42|347.42|345.42|347.4|345.4|7
1727176560000|2024-09-24 11:16:00|343.61|341.61|343.69|341.69|343.69|341.69|343.6|341.6|12
1727204970000|2024-09-24 19:09:30|347.41|345.41|347.38|345.38|347.41|345.41|347.37|345.37|8
1727176570000|2024-09-24 11:16:10|343.67|341.67|343.83|341.83|343.83|341.83|343.67|341.67|14
1727204980000|2024-09-24 19:09:40|347.37|345.37|347.35|345.35|347.38|345.38|347.35|345.35|8
1727176580000|2024-09-24 11:16:20|343.84|341.84|343.82|341.82|343.84|341.84|343.79|341.79|6
1727204990000|2024-09-24 19:09:50|347.36|345.36|347.33|345.33|347.36|345.36|347.33|345.33|4
1727176590000|2024-09-24 11:16:30|343.76|341.76|343.79|341.79|343.8|341.8|343.76|341.76|7
1727176610000|2024-09-24 11:16:50|343.8|341.8|343.79|341.79|343.8|341.8|343.79|341.79|2
1727205000000|2024-09-24 19:10:00|347.34|345.34|347.38|345.38|347.38|345.38|347.33|345.33|8
1727176620000|2024-09-24 11:17:00|343.77|341.77|343.73|341.73|343.77|341.77|343.73|341.73|2
1727205010000|2024-09-24 19:10:10|347.37|345.37|347.4|345.4|347.4|345.4|347.37|345.37|6
1727176630000|2024-09-24 11:17:10|343.74|341.74|343.77|341.77|343.77|341.77|343.74|341.74|2
1727205020000|2024-09-24 19:10:20|347.41|345.41|347.43|345.43|347.43|345.43|347.4|345.4|5
1727176650000|2024-09-24 11:17:30|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|1
1727205030000|2024-09-24 19:10:30|347.42|345.42|347.42|345.42|347.42|345.42|347.42|345.42|1
1727176660000|2024-09-24 11:17:40|343.79|341.79|343.8|341.8|343.81|341.81|343.79|341.79|6
1727205040000|2024-09-24 19:10:40|347.41|345.41|347.4|345.4|347.41|345.41|347.4|345.4|2
1727176670000|2024-09-24 11:17:50|343.79|341.79|343.77|341.77|343.79|341.79|343.75|341.75|4
1727205050000|2024-09-24 19:10:50|347.41|345.41|347.41|345.41|347.42|345.42|347.4|345.4|7
1727176680000|2024-09-24 11:18:00|343.73|341.73|343.73|341.73|343.74|341.74|343.73|341.73|3
1727205060000|2024-09-24 19:11:00|347.42|345.42|347.43|345.43|347.43|345.43|347.42|345.42|2
1727176700000|2024-09-24 11:18:20|343.74|341.74|343.74|341.74|343.74|341.74|343.74|341.74|1
1727205070000|2024-09-24 19:11:10|347.42|345.42|347.42|345.42|347.45|345.45|347.41|345.41|9
1727176710000|2024-09-24 11:18:30|343.73|341.73|343.75|341.75|343.75|341.75|343.73|341.73|3
1727205080000|2024-09-24 19:11:20|347.4|345.4|347.36|345.36|347.4|345.4|347.35|345.35|8
1727176720000|2024-09-24 11:18:40|343.76|341.76|343.77|341.77|343.77|341.77|343.76|341.76|2
1727205090000|2024-09-24 19:11:30|347.34|345.34|347.31|345.31|347.36|345.36|347.31|345.31|12
1727176740000|2024-09-24 11:19:00|343.74|341.74|343.73|341.73|343.74|341.74|343.73|341.73|2
1727205100000|2024-09-24 19:11:40|347.33|345.33|347.42|345.42|347.42|345.42|347.33|345.33|5
1727176750000|2024-09-24 11:19:10|343.74|341.74|343.74|341.74|343.74|341.74|343.74|341.74|1
1727205110000|2024-09-24 19:11:50|347.4|345.4|347.42|345.42|347.43|345.43|347.4|345.4|7
1727176760000|2024-09-24 11:19:20|343.77|341.77|343.73|341.73|343.77|341.77|343.73|341.73|2
1727205120000|2024-09-24 19:12:00|347.41|345.41|347.42|345.42|347.42|345.42|347.41|345.41|2
1727176790000|2024-09-24 11:19:50|343.74|341.74|343.73|341.73|343.74|341.74|343.73|341.73|2
1727205130000|2024-09-24 19:12:10|347.43|345.43|347.46|345.46|347.46|345.46|347.43|345.43|4
1727176800000|2024-09-24 11:20:00|343.74|341.74|343.77|341.77|343.77|341.77|343.74|341.74|4
1727205140000|2024-09-24 19:12:20|347.47|345.47|347.42|345.42|347.47|345.47|347.42|345.42|4
1727176810000|2024-09-24 11:20:10|343.78|341.78|343.78|341.78|343.78|341.78|343.78|341.78|1
1727205150000|2024-09-24 19:12:30|347.43|345.43|347.47|345.47|347.47|345.47|347.43|345.43|5
1727176820000|2024-09-24 11:20:20|343.79|341.79|343.79|341.79|343.79|341.79|343.79|341.79|1
1727205170000|2024-09-24 19:12:50|347.48|345.48|347.48|345.48|347.48|345.48|347.48|345.48|1
1727176830000|2024-09-24 11:20:30|343.73|341.73|343.78|341.78|343.78|341.78|343.73|341.73|6
1727205180000|2024-09-24 19:13:00|347.46|345.46|347.46|345.46|347.46|345.46|347.46|345.46|1
1727176860000|2024-09-24 11:21:00|343.79|341.79|343.74|341.74|343.79|341.79|343.73|341.73|5
1727205190000|2024-09-24 19:13:10|347.45|345.45|347.51|345.51|347.51|345.51|347.45|345.45|7
1727176870000|2024-09-24 11:21:10|343.73|341.73|343.75|341.75|343.75|341.75|343.73|341.73|2
1727205200000|2024-09-24 19:13:20|347.5|345.5|347.5|345.5|347.51|345.51|347.48|345.48|5
1727176880000|2024-09-24 11:21:20|343.74|341.74|343.77|341.77|343.77|341.77|343.74|341.74|2
1727205210000|2024-09-24 19:13:30|347.47|345.47|347.5|345.5|347.5|345.5|347.47|345.47|4
1727176890000|2024-09-24 11:21:30|343.78|341.78|343.84|341.84|343.84|341.84|343.78|341.78|7
1727205220000|2024-09-24 19:13:40|347.46|345.46|347.45|345.45|347.46|345.46|347.45|345.45|2
1727176900000|2024-09-24 11:21:40|344|342|344.11|342.11|344.12|342.12|344|342|10
1727205230000|2024-09-24 19:13:50|347.46|345.46|347.47|345.47|347.47|345.47|347.46|345.46|2
1727176910000|2024-09-24 11:21:50|344.12|342.12|344.2|342.2|344.2|342.2|344.12|342.12|3
1727205240000|2024-09-24 19:14:00|347.46|345.46|347.53|345.53|347.53|345.53|347.46|345.46|7
1727176930000|2024-09-24 11:22:10|344.21|342.21|344.21|342.21|344.24|342.24|344.2|342.2|7
1727205250000|2024-09-24 19:14:10|347.52|345.52|347.51|345.51|347.53|345.53|347.51|345.51|3
1727176940000|2024-09-24 11:22:20|344.22|342.22|344.25|342.25|344.25|342.25|344.22|342.22|3
1727205260000|2024-09-24 19:14:20|347.52|345.52|347.51|345.51|347.52|345.52|347.47|345.47|6
1727176950000|2024-09-24 11:22:30|344.26|342.26|344.27|342.27|344.27|342.27|344.26|342.26|2
1727205270000|2024-09-24 19:14:30|347.5|345.5|347.5|345.5|347.5|345.5|347.5|345.5|1
1727176960000|2024-09-24 11:22:40|344.28|342.28|344.36|342.36|344.36|342.36|344.28|342.28|7
1727205280000|2024-09-24 19:14:40|347.51|345.51|347.48|345.48|347.51|345.51|347.46|345.46|4
1727176970000|2024-09-24 11:22:50|344.46|342.46|344.36|342.36|344.49|342.49|344.35|342.35|13
1727205290000|2024-09-24 19:14:50|347.5|345.5|347.61|345.61|347.61|345.61|347.5|345.5|7
1727176980000|2024-09-24 11:23:00|344.37|342.37|344.39|342.39|344.39|342.39|344.36|342.36|10
1727205300000|2024-09-24 19:15:00|347.6|345.6|347.62|345.62|347.62|345.62|347.57|345.57|7
1727176990000|2024-09-24 11:23:10|344.38|342.38|344.42|342.42|344.43|342.43|344.38|342.38|10
1727205310000|2024-09-24 19:15:10|347.61|345.61|347.62|345.62|347.62|345.62|347.61|345.61|2
1727177000000|2024-09-24 11:23:20|344.43|342.43|344.44|342.44|344.45|342.45|344.43|342.43|6
1727205320000|2024-09-24 19:15:20|347.6|345.6|347.6|345.6|347.62|345.62|347.58|345.58|6
1727177010000|2024-09-24 11:23:30|344.45|342.45|344.48|342.48|344.48|342.48|344.45|342.45|6
1727205330000|2024-09-24 19:15:30|347.57|345.57|347.57|345.57|347.57|345.57|347.57|345.57|1
1727177020000|2024-09-24 11:23:40|344.46|342.46|344.4|342.4|344.46|342.46|344.4|342.4|4
1727205340000|2024-09-24 19:15:40|347.58|345.58|347.61|345.61|347.61|345.61|347.58|345.58|4
1727177030000|2024-09-24 11:23:50|344.39|342.39|344.44|342.44|344.47|342.47|344.36|342.36|8
1727205350000|2024-09-24 19:15:50|347.58|345.58|347.59|345.59|347.59|345.59|347.58|345.58|2
1727177040000|2024-09-24 11:24:00|344.43|342.43|344.44|342.44|344.45|342.45|344.43|342.43|12
1727205360000|2024-09-24 19:16:00|347.6|345.6|347.94|345.94|347.94|345.94|347.57|345.57|16
1727177050000|2024-09-24 11:24:10|344.45|342.45|344.08|342.08|344.47|342.47|344.06|342.06|22
1727205370000|2024-09-24 19:16:10|347.92|345.92|347.87|345.87|347.93|345.93|347.84|345.84|10
1727177060000|2024-09-24 11:24:20|344.06|342.06|344.01|342.01|344.06|342.06|343.97|341.97|15
1727205380000|2024-09-24 19:16:20|347.88|345.88|347.8|345.8|347.89|345.89|347.8|345.8|11
1727177070000|2024-09-24 11:24:30|344.05|342.05|344.07|342.07|344.09|342.09|344.05|342.05|7
1727205390000|2024-09-24 19:16:30|347.79|345.79|347.8|345.8|347.84|345.84|347.79|345.79|10
1727177080000|2024-09-24 11:24:40|344.08|342.08|344.11|342.11|344.13|342.13|344.08|342.08|8
1727205400000|2024-09-24 19:16:40|347.81|345.81|347.8|345.8|347.83|345.83|347.8|345.8|5
1727177090000|2024-09-24 11:24:50|344.08|342.08|344.08|342.08|344.09|342.09|344.06|342.06|6
1727205410000|2024-09-24 19:16:50|347.77|345.77|347.62|345.62|347.77|345.77|347.6|345.6|6
1727177100000|2024-09-24 11:25:00|344.06|342.06|344.1|342.1|344.13|342.13|344.06|342.06|18
1727205420000|2024-09-24 19:17:00|347.61|345.61|347.56|345.56|347.61|345.61|347.55|345.55|8
1727177110000|2024-09-24 11:25:10|344.09|342.09|344.12|342.12|344.14|342.14|344.07|342.07|13
1727205430000|2024-09-24 19:17:10|347.55|345.55|347.66|345.66|347.69|345.69|347.54|345.54|14
1727177120000|2024-09-24 11:25:20|344.1|342.1|344.19|342.19|344.19|342.19|344.1|342.1|6
1727205440000|2024-09-24 19:17:20|347.67|345.67|347.68|345.68|347.71|345.71|347.67|345.67|11
1727177130000|2024-09-24 11:25:30|344.21|342.21|344.21|342.21|344.23|342.23|344.21|342.21|9
1727205450000|2024-09-24 19:17:30|347.65|345.65|347.61|345.61|347.68|345.68|347.61|345.61|14
1727177140000|2024-09-24 11:25:40|344.22|342.22|344.23|342.23|344.23|342.23|344.21|342.21|9
1727205460000|2024-09-24 19:17:40|347.6|345.6|347.67|345.67|347.67|345.67|347.6|345.6|5
1727177150000|2024-09-24 11:25:50|344.19|342.19|344.23|342.23|344.23|342.23|344.19|342.19|5
1727205470000|2024-09-24 19:17:50|347.66|345.66|347.68|345.68|347.68|345.68|347.65|345.65|17
1727177160000|2024-09-24 11:26:00|344.22|342.22|344.31|342.31|344.31|342.31|344.21|342.21|15
1727205480000|2024-09-24 19:18:00|347.67|345.67|347.68|345.68|347.7|345.7|347.63|345.63|11
1727177170000|2024-09-24 11:26:10|344.35|342.35|344.38|342.38|344.38|342.38|344.35|342.35|3
1727205490000|2024-09-24 19:18:10|347.69|345.69|347.69|345.69|347.7|345.7|347.68|345.68|11
1727177180000|2024-09-24 11:26:20|344.39|342.39|344.41|342.41|344.41|342.41|344.39|342.39|3
1727205500000|2024-09-24 19:18:20|347.71|345.71|347.85|345.85|347.85|345.85|347.7|345.7|8
1727177190000|2024-09-24 11:26:30|344.43|342.43|344.44|342.44|344.44|342.44|344.42|342.42|6
1727205510000|2024-09-24 19:18:30|347.86|345.86|347.85|345.85|347.86|345.86|347.83|345.83|8
1727177200000|2024-09-24 11:26:40|344.42|342.42|344.44|342.44|344.44|342.44|344.42|342.42|3
1727205520000|2024-09-24 19:18:40|347.83|345.83|347.83|345.83|347.84|345.84|347.81|345.81|6
1727177210000|2024-09-24 11:26:50|344.46|342.46|344.46|342.46|344.46|342.46|344.46|342.46|1
1727205530000|2024-09-24 19:18:50|347.85|345.85|347.83|345.83|347.86|345.86|347.83|345.83|11
1727177240000|2024-09-24 11:27:20|344.44|342.44|344.45|342.45|344.45|342.45|344.44|342.44|2
1727205540000|2024-09-24 19:19:00|347.84|345.84|347.84|345.84|347.86|345.86|347.81|345.81|11
1727177250000|2024-09-24 11:27:30|344.46|342.46|344.47|342.47|344.47|342.47|344.45|342.45|4
1727205550000|2024-09-24 19:19:10|347.85|345.85|347.85|345.85|347.87|345.87|347.82|345.82|11
1727177260000|2024-09-24 11:27:40|344.48|342.48|344.5|342.5|344.5|342.5|344.46|342.46|7
1727205560000|2024-09-24 19:19:20|347.84|345.84|347.85|345.85|347.86|345.86|347.84|345.84|5
1727177270000|2024-09-24 11:27:50|344.47|342.47|344.5|342.5|344.5|342.5|344.46|342.46|6
1727205570000|2024-09-24 19:19:30|347.84|345.84|347.84|345.84|347.85|345.85|347.84|345.84|3
1727177290000|2024-09-24 11:28:10|344.47|342.47|344.46|342.46|344.48|342.48|344.46|342.46|3
1727205580000|2024-09-24 19:19:40|347.83|345.83|347.75|345.75|347.84|345.84|347.74|345.74|6
1727177320000|2024-09-24 11:28:40|344.48|342.48|344.49|342.49|344.49|342.49|344.48|342.48|4
1727205590000|2024-09-24 19:19:50|347.76|345.76|347.81|345.81|347.81|345.81|347.75|345.75|8
1727177330000|2024-09-24 11:28:50|344.5|342.5|344.51|342.51|344.52|342.52|344.5|342.5|9
1727177350000|2024-09-24 11:29:10|344.5|342.5|344.51|342.51|344.52|342.52|344.5|342.5|6
1727205600000|2024-09-24 19:20:00|347.82|345.82|347.85|345.85|347.86|345.86|347.82|345.82|10
1727177360000|2024-09-24 11:29:20|344.49|342.49|344.51|342.51|344.51|342.51|344.49|342.49|10
1727205610000|2024-09-24 19:20:10|347.83|345.83|347.89|345.89|347.91|345.91|347.83|345.83|9
1727177370000|2024-09-24 11:29:30|344.5|342.5|344.51|342.51|344.53|342.53|344.5|342.5|15
1727205620000|2024-09-24 19:20:20|347.88|345.88|347.88|345.88|347.88|345.88|347.88|345.88|1
1727177380000|2024-09-24 11:29:40|344.52|342.52|344.52|342.52|344.53|342.53|344.52|342.52|3
1727205630000|2024-09-24 19:20:30|347.89|345.89|347.89|345.89|347.89|345.89|347.88|345.88|5
1727177390000|2024-09-24 11:29:50|344.53|342.53|344.58|342.58|344.58|342.58|344.53|342.53|5
1727205640000|2024-09-24 19:20:40|347.9|345.9|347.91|345.91|347.91|345.91|347.88|345.88|6
1727177400000|2024-09-24 11:30:00|344.59|342.59|344.61|342.61|344.61|342.61|344.59|342.59|3
1727205650000|2024-09-24 19:20:50|347.89|345.89|347.89|345.89|347.9|345.9|347.88|345.88|4
1727177410000|2024-09-24 11:30:10|344.6|342.6|344.61|342.61|344.61|342.61|344.6|342.6|2
1727205660000|2024-09-24 19:21:00|347.88|345.88|347.88|345.88|347.89|345.89|347.88|345.88|3
1727177420000|2024-09-24 11:30:20|344.62|342.62|344.75|342.75|344.75|342.75|344.62|342.62|5
1727205670000|2024-09-24 19:21:10|347.84|345.84|347.84|345.84|347.85|345.85|347.83|345.83|5
1727177430000|2024-09-24 11:30:30|344.76|342.76|344.76|342.76|344.76|342.76|344.76|342.76|1
1727205690000|2024-09-24 19:21:30|347.85|345.85|347.85|345.85|347.87|345.87|347.85|345.85|5
1727177440000|2024-09-24 11:30:40|344.73|342.73|344.71|342.71|344.73|342.73|344.68|342.68|4
1727205700000|2024-09-24 19:21:40|347.83|345.83|347.83|345.83|347.83|345.83|347.82|345.82|3
1727177450000|2024-09-24 11:30:50|344.74|342.74|344.76|342.76|344.76|342.76|344.74|342.74|2
1727205710000|2024-09-24 19:21:50|347.84|345.84|347.81|345.81|347.84|345.84|347.81|345.81|9
1727177460000|2024-09-24 11:31:00|344.74|342.74|344.74|342.74|344.74|342.74|344.74|342.74|1
1727205720000|2024-09-24 19:22:00|347.82|345.82|347.84|345.84|347.85|345.85|347.81|345.81|10
1727177470000|2024-09-24 11:31:10|344.75|342.75|344.76|342.76|344.76|342.76|344.75|342.75|2
1727205730000|2024-09-24 19:22:10|347.85|345.85|347.89|345.89|347.92|345.92|347.85|345.85|10
1727177480000|2024-09-24 11:31:20|344.77|342.77|344.78|342.78|344.78|342.78|344.77|342.77|2
1727205740000|2024-09-24 19:22:20|347.88|345.88|347.89|345.89|347.9|345.9|347.83|345.83|14
1727177500000|2024-09-24 11:31:40|344.89|342.89|344.89|342.89|344.89|342.89|344.89|342.89|1
1727205750000|2024-09-24 19:22:30|347.9|345.9|347.89|345.89|347.91|345.91|347.89|345.89|3
1727177510000|2024-09-24 11:31:50|344.91|342.91|344.95|342.95|344.97|342.97|344.91|342.91|7
1727205760000|2024-09-24 19:22:40|347.88|345.88|347.84|345.84|347.88|345.88|347.83|345.83|11
1727177520000|2024-09-24 11:32:00|344.96|342.96|344.96|342.96|344.97|342.97|344.92|342.92|7
1727205770000|2024-09-24 19:22:50|347.83|345.83|347.81|345.81|347.83|345.83|347.81|345.81|3
1727177530000|2024-09-24 11:32:10|344.97|342.97|344.97|342.97|344.97|342.97|344.97|342.97|1
1727205780000|2024-09-24 19:23:00|347.83|345.83|347.84|345.84|347.84|345.84|347.81|345.81|9
1727177540000|2024-09-24 11:32:20|344.98|342.98|344.99|342.99|344.99|342.99|344.98|342.98|2
1727205790000|2024-09-24 19:23:10|347.85|345.85|347.85|345.85|347.88|345.88|347.84|345.84|8
1727177550000|2024-09-24 11:32:30|345|343|345.01|343.01|345.01|343.01|345|343|2
1727205800000|2024-09-24 19:23:20|347.86|345.86|347.88|345.88|347.88|345.88|347.84|345.84|12
1727177560000|2024-09-24 11:32:40|345.02|343.02|345|343|345.02|343.02|344.99|342.99|3
1727205820000|2024-09-24 19:23:40|347.84|345.84|347.86|345.86|347.87|345.87|347.83|345.83|12
1727177570000|2024-09-24 11:32:50|344.97|342.97|344.94|342.94|344.97|342.97|344.92|342.92|3
1727205830000|2024-09-24 19:23:50|347.87|345.87|347.81|345.81|347.87|345.87|347.81|345.81|10
1727177580000|2024-09-24 11:33:00|344.92|342.92|344.95|342.95|344.95|342.95|344.92|342.92|4
1727205840000|2024-09-24 19:24:00|347.84|345.84|347.83|345.83|347.84|345.84|347.72|345.72|11
1727177590000|2024-09-24 11:33:10|344.96|342.96|344.96|342.96|344.96|342.96|344.96|342.96|1
1727205850000|2024-09-24 19:24:10|347.85|345.85|347.88|345.88|347.89|345.89|347.85|345.85|8
1727177600000|2024-09-24 11:33:20|344.98|342.98|344.99|342.99|344.99|342.99|344.98|342.98|4
1727205860000|2024-09-24 19:24:20|347.89|345.89|347.86|345.86|347.89|345.89|347.84|345.84|6
1727177610000|2024-09-24 11:33:30|345|343|345.03|343.03|345.03|343.03|345|343|6
1727205870000|2024-09-24 19:24:30|347.87|345.87|347.88|345.88|347.88|345.88|347.87|345.87|6
1727177620000|2024-09-24 11:33:40|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|1
1727205880000|2024-09-24 19:24:40|347.86|345.86|347.84|345.84|347.86|345.86|347.84|345.84|3
1727177630000|2024-09-24 11:33:50|345.1|343.1|345.12|343.12|345.12|343.12|345.1|343.1|3
1727205890000|2024-09-24 19:24:50|347.82|345.82|347.84|345.84|347.84|345.84|347.82|345.82|3
1727177640000|2024-09-24 11:34:00|345.13|343.13|345.14|343.14|345.14|343.14|345.13|343.13|2
1727205900000|2024-09-24 19:25:00|347.85|345.85|347.85|345.85|347.85|345.85|347.84|345.84|3
1727177650000|2024-09-24 11:34:10|345.12|343.12|345.15|343.15|345.15|343.15|345.12|343.12|10
1727205920000|2024-09-24 19:25:20|347.86|345.86|347.87|345.87|347.88|345.88|347.85|345.85|7
1727177660000|2024-09-24 11:34:20|345.12|343.12|345.13|343.13|345.13|343.13|345.12|343.12|2
1727205930000|2024-09-24 19:25:30|347.86|345.86|347.84|345.84|347.86|345.86|347.81|345.81|12
1727177670000|2024-09-24 11:34:30|345.14|343.14|345.26|343.26|345.26|343.26|345.13|343.13|10
1727205940000|2024-09-24 19:25:40|347.83|345.83|347.87|345.87|347.87|345.87|347.83|345.83|7
1727177680000|2024-09-24 11:34:40|345.27|343.27|345.27|343.27|345.27|343.27|345.26|343.26|3
1727205950000|2024-09-24 19:25:50|347.86|345.86|347.83|345.83|347.86|345.86|347.82|345.82|8
1727177690000|2024-09-24 11:34:50|345.23|343.23|345.22|343.22|345.26|343.26|345.21|343.21|7
1727205960000|2024-09-24 19:26:00|347.82|345.82|347.78|345.78|347.82|345.82|347.78|345.78|9
1727177700000|2024-09-24 11:35:00|345.23|343.23|345.22|343.22|345.24|343.24|345.21|343.21|4
1727205970000|2024-09-24 19:26:10|347.79|345.79|347.77|345.77|347.81|345.81|347.75|345.75|9
1727177710000|2024-09-24 11:35:10|345.19|343.19|345.21|343.21|345.22|343.22|345.19|343.19|8
1727205980000|2024-09-24 19:26:20|347.76|345.76|347.66|345.66|347.76|345.76|347.66|345.66|8
1727177720000|2024-09-24 11:35:20|345.2|343.2|345.2|343.2|345.2|343.2|345.2|343.2|1
1727205990000|2024-09-24 19:26:30|347.62|345.62|347.6|345.6|347.62|345.62|347.6|345.6|6
1727177730000|2024-09-24 11:35:30|345.21|343.21|345.25|343.25|345.25|343.25|345.19|343.19|6
1727206000000|2024-09-24 19:26:40|347.63|345.63|347.68|345.68|347.7|345.7|347.63|345.63|10
1727177740000|2024-09-24 11:35:40|345.2|343.2|345.26|343.26|345.26|343.26|345.2|343.2|6
1727206010000|2024-09-24 19:26:50|347.67|345.67|347.65|345.65|347.68|345.68|347.65|345.65|7
1727177750000|2024-09-24 11:35:50|345.27|343.27|345.27|343.27|345.27|343.27|345.25|343.25|7
1727206020000|2024-09-24 19:27:00|347.67|345.67|347.46|345.46|347.69|345.69|347.46|345.46|16
1727177760000|2024-09-24 11:36:00|345.26|343.26|345.44|343.44|345.44|343.44|345.26|343.26|6
1727206030000|2024-09-24 19:27:10|347.49|345.49|347.64|345.64|347.64|345.64|347.48|345.48|15
1727177770000|2024-09-24 11:36:10|345.45|343.45|345.46|343.46|345.47|343.47|345.44|343.44|8
1727206040000|2024-09-24 19:27:20|347.65|345.65|347.66|345.66|347.66|345.66|347.64|345.64|24
1727177780000|2024-09-24 11:36:20|345.47|343.47|345.47|343.47|345.47|343.47|345.47|343.47|1
1727206050000|2024-09-24 19:27:30|347.65|345.65|347.64|345.64|347.67|345.67|347.64|345.64|12
1727177790000|2024-09-24 11:36:30|345.49|343.49|345.52|343.52|345.54|343.54|345.49|343.49|8
1727206060000|2024-09-24 19:27:40|347.62|345.62|347.65|345.65|347.65|345.65|347.62|345.62|4
1727177820000|2024-09-24 11:37:00|345.54|343.54|345.56|343.56|345.56|343.56|345.49|343.49|7
1727206080000|2024-09-24 19:28:00|347.66|345.66|347.64|345.64|347.66|345.66|347.62|345.62|8
1727177830000|2024-09-24 11:37:10|345.53|343.53|345.55|343.55|345.56|343.56|345.49|343.49|15
1727206090000|2024-09-24 19:28:10|347.65|345.65|347.61|345.61|347.65|345.65|347.61|345.61|9
1727177840000|2024-09-24 11:37:20|345.56|343.56|345.56|343.56|345.56|343.56|345.56|343.56|1
1727206100000|2024-09-24 19:28:20|347.57|345.57|347.62|345.62|347.62|345.62|347.56|345.56|7
1727177870000|2024-09-24 11:37:50|345.52|343.52|345.54|343.54|345.55|343.55|345.52|343.52|7
1727206110000|2024-09-24 19:28:30|347.63|345.63|347.71|345.71|347.71|345.71|347.63|345.63|9
1727177880000|2024-09-24 11:38:00|345.55|343.55|345.49|343.49|345.55|343.55|345.49|343.49|4
1727206120000|2024-09-24 19:28:40|347.7|345.7|347.69|345.69|347.71|345.71|347.68|345.68|16
1727177900000|2024-09-24 11:38:20|345.55|343.55|345.6|343.6|345.6|343.6|345.55|343.55|6
1727206130000|2024-09-24 19:28:50|347.68|345.68|347.63|345.63|347.68|345.68|347.63|345.63|7
1727177910000|2024-09-24 11:38:30|345.58|343.58|345.62|343.62|345.62|343.62|345.58|343.58|4
1727206140000|2024-09-24 19:29:00|347.64|345.64|347.66|345.66|347.66|345.66|347.63|345.63|7
1727177920000|2024-09-24 11:38:40|345.59|343.59|345.55|343.55|345.59|343.59|345.55|343.55|3
1727206150000|2024-09-24 19:29:10|347.65|345.65|347.56|345.56|347.65|345.65|347.56|345.56|5
1727177930000|2024-09-24 11:38:50|345.57|343.57|345.57|343.57|345.58|343.58|345.57|343.57|3
1727206160000|2024-09-24 19:29:20|347.59|345.59|347.59|345.59|347.59|345.59|347.58|345.58|5
1727177940000|2024-09-24 11:39:00|345.56|343.56|345.55|343.55|345.56|343.56|345.55|343.55|2
1727206170000|2024-09-24 19:29:30|347.58|345.58|347.6|345.6|347.61|345.61|347.58|345.58|5
1727177950000|2024-09-24 11:39:10|345.57|343.57|345.57|343.57|345.57|343.57|345.56|343.56|5
1727206180000|2024-09-24 19:29:40|347.59|345.59|347.57|345.57|347.59|345.59|347.57|345.57|3
1727177960000|2024-09-24 11:39:20|345.56|343.56|345.48|343.48|345.56|343.56|345.48|343.48|4
1727206190000|2024-09-24 19:29:50|347.56|345.56|347.56|345.56|347.56|345.56|347.56|345.56|1
1727177970000|2024-09-24 11:39:30|345.47|343.47|345.46|343.46|345.52|343.52|345.4|343.4|10
1727206200000|2024-09-24 19:30:00|347.55|345.55|347.54|345.54|347.56|345.56|347.52|345.52|10
1727177980000|2024-09-24 11:39:40|345.45|343.45|345.45|343.45|345.48|343.48|345.42|343.42|8
1727206210000|2024-09-24 19:30:10|347.55|345.55|347.54|345.54|347.56|345.56|347.53|345.53|9
1727177990000|2024-09-24 11:39:50|345.47|343.47|345.43|343.43|345.53|343.53|345.43|343.43|9
1727206220000|2024-09-24 19:30:20|347.53|345.53|347.54|345.54|347.56|345.56|347.53|345.53|9
1727178000000|2024-09-24 11:40:00|345.42|343.42|345.42|343.42|345.47|343.47|345.42|343.42|11
1727206230000|2024-09-24 19:30:30|347.55|345.55|347.45|345.45|347.55|345.55|347.44|345.44|12
1727178010000|2024-09-24 11:40:10|345.43|343.43|345.41|343.41|345.44|343.44|345.41|343.41|4
1727206240000|2024-09-24 19:30:40|347.47|345.47|347.57|345.57|347.57|345.57|347.47|345.47|13
1727178040000|2024-09-24 11:40:40|345.37|343.37|345.18|343.18|345.37|343.37|345.18|343.18|11
1727206250000|2024-09-24 19:30:50|347.58|345.58|347.59|345.59|347.6|345.6|347.57|345.57|8
1727178050000|2024-09-24 11:40:50|345.16|343.16|345.12|343.12|345.18|343.18|345.1|343.1|10
1727206260000|2024-09-24 19:31:00|347.57|345.57|347.59|345.59|347.59|345.59|347.55|345.55|7
1727178060000|2024-09-24 11:41:00|345.18|343.18|345.14|343.14|345.18|343.18|345.12|343.12|10
1727206270000|2024-09-24 19:31:10|347.6|345.6|347.6|345.6|347.62|345.62|347.56|345.56|13
1727178070000|2024-09-24 11:41:10|345.26|343.26|345.08|343.08|345.27|343.27|345.08|343.08|14
1727206280000|2024-09-24 19:31:20|347.61|345.61|347.63|345.63|347.63|345.63|347.61|345.61|3
1727178080000|2024-09-24 11:41:20|345.06|343.06|345.13|343.13|345.13|343.13|345.03|343.03|16
1727206290000|2024-09-24 19:31:30|347.64|345.64|347.64|345.64|347.64|345.64|347.63|345.63|3
1727178090000|2024-09-24 11:41:30|345.12|343.12|345.12|343.12|345.18|343.18|345.11|343.11|12
1727206300000|2024-09-24 19:31:40|347.63|345.63|347.63|345.63|347.63|345.63|347.62|345.62|3
1727178100000|2024-09-24 11:41:40|345.08|343.08|345.08|343.08|345.21|343.21|344.85|342.85|25
1727206310000|2024-09-24 19:31:50|347.65|345.65|347.62|345.62|347.65|345.65|347.62|345.62|5
1727178110000|2024-09-24 11:41:50|345.09|343.09|344.97|342.97|345.1|343.1|344.97|342.97|7
1727206320000|2024-09-24 19:32:00|347.63|345.63|347.62|345.62|347.63|345.63|347.62|345.62|4
1727178120000|2024-09-24 11:42:00|345.02|343.02|345.1|343.1|345.1|343.1|344.96|342.96|14
1727206330000|2024-09-24 19:32:10|347.63|345.63|347.63|345.63|347.63|345.63|347.62|345.62|3
1727178130000|2024-09-24 11:42:10|345.11|343.11|345.35|343.35|345.4|343.4|345.1|343.1|20
1727206340000|2024-09-24 19:32:20|347.64|345.64|347.9|345.9|347.94|345.94|347.64|345.64|9
1727178140000|2024-09-24 11:42:20|345.34|343.34|345.31|343.31|345.34|343.34|345.29|343.29|10
1727206350000|2024-09-24 19:32:30|347.91|345.91|347.93|345.93|347.95|345.95|347.9|345.9|9
1727178150000|2024-09-24 11:42:30|345.3|343.3|345.32|343.32|345.34|343.34|345.26|343.26|22
1727206360000|2024-09-24 19:32:40|347.91|345.91|347.92|345.92|347.93|345.93|347.9|345.9|6
1727178160000|2024-09-24 11:42:40|345.33|343.33|345.3|343.3|345.36|343.36|345.28|343.28|11
1727206370000|2024-09-24 19:32:50|347.9|345.9|347.9|345.9|347.9|345.9|347.9|345.9|1
1727178170000|2024-09-24 11:42:50|345.21|343.21|345.06|343.06|345.23|343.23|345.06|343.06|13
1727206380000|2024-09-24 19:33:00|347.91|345.91|347.9|345.9|347.92|345.92|347.9|345.9|5
1727178180000|2024-09-24 11:43:00|345.11|343.11|345.24|343.24|345.3|343.3|345.08|343.08|5
1727206390000|2024-09-24 19:33:10|347.87|345.87|347.87|345.87|347.88|345.88|347.87|345.87|7
1727178200000|2024-09-24 11:43:20|345.26|343.26|345.28|343.28|345.28|343.28|345.26|343.26|2
1727206400000|2024-09-24 19:33:20|347.86|345.86|347.85|345.85|347.88|345.88|347.85|345.85|8
1727178210000|2024-09-24 11:43:30|345.26|343.26|345.26|343.26|345.26|343.26|345.26|343.26|1
1727206410000|2024-09-24 19:33:30|347.83|345.83|347.72|345.72|347.83|345.83|347.7|345.7|7
1727178220000|2024-09-24 11:43:40|345.25|343.25|345.09|343.09|345.25|343.25|345.07|343.07|11
1727206420000|2024-09-24 19:33:40|347.73|345.73|347.74|345.74|347.75|345.75|347.72|345.72|14
1727178230000|2024-09-24 11:43:50|345.1|343.1|345.12|343.12|345.14|343.14|345.06|343.06|13
1727206430000|2024-09-24 19:33:50|347.75|345.75|347.74|345.74|347.75|345.75|347.73|345.73|4
1727178240000|2024-09-24 11:44:00|345.17|343.17|345.18|343.18|345.18|343.18|345.14|343.14|4
1727206440000|2024-09-24 19:34:00|347.73|345.73|347.72|345.72|347.73|345.73|347.72|345.72|4
1727178250000|2024-09-24 11:44:10|345.19|343.19|345.36|343.36|345.38|343.38|345.19|343.19|13
1727206450000|2024-09-24 19:34:10|347.73|345.73|347.73|345.73|347.74|345.74|347.72|345.72|4
1727178260000|2024-09-24 11:44:20|345.34|343.34|345.26|343.26|345.34|343.34|345.26|343.26|4
1727206460000|2024-09-24 19:34:20|347.74|345.74|347.74|345.74|347.75|345.75|347.71|345.71|11
1727178280000|2024-09-24 11:44:40|345.31|343.31|345.37|343.37|345.37|343.37|345.27|343.27|8
1727206470000|2024-09-24 19:34:30|347.73|345.73|347.62|345.62|347.74|345.74|347.61|345.61|9
1727178290000|2024-09-24 11:44:50|345.35|343.35|345.32|343.32|345.35|343.35|345.26|343.26|5
1727206480000|2024-09-24 19:34:40|347.63|345.63|347.63|345.63|347.64|345.64|347.63|345.63|5
1727206490000|2024-09-24 19:34:50|347.64|345.64|347.61|345.61|347.64|345.64|347.61|345.61|6
1727178300000|2024-09-24 11:45:00|345.31|343.31|345.3|343.3|345.31|343.31|345.3|343.3|2
1727206500000|2024-09-24 19:35:00|347.59|345.59|347.56|345.56|347.59|345.59|347.5|345.5|11
1727178310000|2024-09-24 11:45:10|345.24|343.24|345.21|343.21|345.29|343.29|345.2|343.2|12
1727206510000|2024-09-24 19:35:10|347.57|345.57|347.58|345.58|347.58|345.58|347.56|345.56|14
1727178320000|2024-09-24 11:45:20|345.26|343.26|345.14|343.14|345.27|343.27|345.14|343.14|10
1727206520000|2024-09-24 19:35:20|347.57|345.57|347.52|345.52|347.58|345.58|347.52|345.52|15
1727178330000|2024-09-24 11:45:30|345.15|343.15|344.9|342.9|345.15|343.15|344.87|342.87|16
1727206530000|2024-09-24 19:35:30|347.53|345.53|347.6|345.6|347.61|345.61|347.52|345.52|14
1727178340000|2024-09-24 11:45:40|344.89|342.89|344.88|342.88|344.9|342.9|344.85|342.85|7
1727206540000|2024-09-24 19:35:40|347.61|345.61|347.54|345.54|347.61|345.61|347.53|345.53|7
1727178350000|2024-09-24 11:45:50|344.91|342.91|344.85|342.85|344.91|342.91|344.85|342.85|19
1727206550000|2024-09-24 19:35:50|347.55|345.55|347.57|345.57|347.6|345.6|347.54|345.54|8
1727178360000|2024-09-24 11:46:00|344.86|342.86|344.87|342.87|344.87|342.87|344.86|342.86|2
1727206560000|2024-09-24 19:36:00|347.56|345.56|347.72|345.72|347.75|345.75|347.56|345.56|17
1727178370000|2024-09-24 11:46:10|344.91|342.91|344.91|342.91|344.94|342.94|344.88|342.88|9
1727206570000|2024-09-24 19:36:10|347.71|345.71|347.64|345.64|347.71|345.71|347.63|345.63|8
1727178380000|2024-09-24 11:46:20|344.92|342.92|344.89|342.89|344.93|342.93|344.88|342.88|14
1727206580000|2024-09-24 19:36:20|347.66|345.66|347.66|345.66|347.66|345.66|347.64|345.64|15
1727178390000|2024-09-24 11:46:30|344.87|342.87|344.89|342.89|344.89|342.89|344.84|342.84|11
1727206590000|2024-09-24 19:36:30|347.64|345.64|347.65|345.65|347.68|345.68|347.64|345.64|10
1727178400000|2024-09-24 11:46:40|344.86|342.86|344.88|342.88|344.88|342.88|344.86|342.86|2
1727206600000|2024-09-24 19:36:40|347.64|345.64|347.61|345.61|347.65|345.65|347.61|345.61|6
1727178410000|2024-09-24 11:46:50|344.9|342.9|344.84|342.84|344.9|342.9|344.8|342.8|9
1727206610000|2024-09-24 19:36:50|347.62|345.62|347.62|345.62|347.63|345.63|347.59|345.59|15
1727178420000|2024-09-24 11:47:00|344.85|342.85|344.82|342.82|344.85|342.85|344.82|342.82|6
1727206620000|2024-09-24 19:37:00|347.61|345.61|347.64|345.64|347.69|345.69|347.61|345.61|12
1727178430000|2024-09-24 11:47:10|344.84|342.84|344.99|342.99|345.02|343.02|344.84|342.84|8
1727206630000|2024-09-24 19:37:10|347.63|345.63|347.65|345.65|347.66|345.66|347.63|345.63|7
1727178450000|2024-09-24 11:47:30|345.03|343.03|345.09|343.09|345.09|343.09|345.03|343.03|11
1727206640000|2024-09-24 19:37:20|347.66|345.66|347.7|345.7|347.7|345.7|347.66|345.66|9
1727178460000|2024-09-24 11:47:40|345.1|343.1|345.07|343.07|345.1|343.1|345.07|343.07|3
1727206650000|2024-09-24 19:37:30|347.69|345.69|347.66|345.66|347.69|345.69|347.65|345.65|15
1727178470000|2024-09-24 11:47:50|345.04|343.04|345.07|343.07|345.07|343.07|345.04|343.04|2
1727206660000|2024-09-24 19:37:40|347.67|345.67|347.67|345.67|347.68|345.68|347.64|345.64|17
1727178480000|2024-09-24 11:48:00|345.08|343.08|345.17|343.17|345.17|343.17|345.08|343.08|8
1727206670000|2024-09-24 19:37:50|347.68|345.68|347.61|345.61|347.69|345.69|347.61|345.61|19
1727178490000|2024-09-24 11:48:10|345.18|343.18|345.11|343.11|345.18|343.18|345.09|343.09|11
1727206680000|2024-09-24 19:38:00|347.62|345.62|347.74|345.74|347.76|345.76|347.61|345.61|20
1727178500000|2024-09-24 11:48:20|345.16|343.16|345.16|343.16|345.16|343.16|345.16|343.16|1
1727206690000|2024-09-24 19:38:10|347.72|345.72|347.73|345.73|347.79|345.79|347.72|345.72|16
1727178510000|2024-09-24 11:48:30|345.13|343.13|345.16|343.16|345.18|343.18|345.13|343.13|13
1727206700000|2024-09-24 19:38:20|347.72|345.72|347.73|345.73|347.74|345.74|347.69|345.69|11
1727178520000|2024-09-24 11:48:40|345.15|343.15|345.13|343.13|345.15|343.15|345.13|343.13|5
1727206710000|2024-09-24 19:38:30|347.72|345.72|347.69|345.69|347.73|345.73|347.68|345.68|16
1727206720000|2024-09-24 19:38:40|347.68|345.68|347.66|345.66|347.68|345.68|347.62|345.62|10
1727178530000|2024-09-24 11:48:50|345.1|343.1|345.09|343.09|345.11|343.11|345.04|343.04|6
1727206730000|2024-09-24 19:38:50|347.68|345.68|347.69|345.69|347.71|345.71|347.68|345.68|11
1727178540000|2024-09-24 11:49:00|345.1|343.1|345.01|343.01|345.11|343.11|345.01|343.01|12
1727206740000|2024-09-24 19:39:00|347.68|345.68|347.66|345.66|347.69|345.69|347.66|345.66|11
1727178550000|2024-09-24 11:49:10|344.97|342.97|344.91|342.91|345.02|343.02|344.89|342.89|16
1727206750000|2024-09-24 19:39:10|347.67|345.67|347.66|345.66|347.69|345.69|347.66|345.66|14
1727178560000|2024-09-24 11:49:20|344.9|342.9|345.03|343.03|345.03|343.03|344.9|342.9|12
1727206760000|2024-09-24 19:39:20|347.67|345.67|347.66|345.66|347.68|345.68|347.66|345.66|20
1727178570000|2024-09-24 11:49:30|345.01|343.01|345|343|345.01|343.01|344.96|342.96|13
1727206770000|2024-09-24 19:39:30|347.65|345.65|347.73|345.73|347.76|345.76|347.64|345.64|14
1727178580000|2024-09-24 11:49:40|345.01|343.01|345.02|343.02|345.03|343.03|345.01|343.01|12
1727206780000|2024-09-24 19:39:40|347.75|345.75|347.7|345.7|347.75|345.75|347.7|345.7|17
1727178590000|2024-09-24 11:49:50|344.99|342.99|344.94|342.94|344.99|342.99|344.89|342.89|12
1727206790000|2024-09-24 19:39:50|347.71|345.71|347.72|345.72|347.72|345.72|347.7|345.7|12
1727178600000|2024-09-24 11:50:00|344.95|342.95|344.93|342.93|344.95|342.95|344.93|342.93|3
1727206800000|2024-09-24 19:40:00|347.73|345.73|347.8|345.8|347.81|345.81|347.73|345.73|17
1727178610000|2024-09-24 11:50:10|344.88|342.88|344.91|342.91|344.91|342.91|344.88|342.88|2
1727206810000|2024-09-24 19:40:10|347.78|345.78|347.76|345.76|347.78|345.78|347.72|345.72|7
1727178620000|2024-09-24 11:50:20|344.92|342.92|344.92|342.92|344.92|342.92|344.91|342.91|3
1727206820000|2024-09-24 19:40:20|347.77|345.77|347.71|345.71|347.77|345.77|347.71|345.71|11
1727178630000|2024-09-24 11:50:30|344.91|342.91|344.88|342.88|344.92|342.92|344.87|342.87|10
1727206830000|2024-09-24 19:40:30|347.69|345.69|347.71|345.71|347.72|345.72|347.69|345.69|4
1727178640000|2024-09-24 11:50:40|344.83|342.83|344.84|342.84|344.84|342.84|344.83|342.83|4
1727206840000|2024-09-24 19:40:40|347.7|345.7|347.7|345.7|347.71|345.71|347.7|345.7|13
1727178650000|2024-09-24 11:50:50|344.83|342.83|344.79|342.79|344.83|342.83|344.79|342.79|3
1727206850000|2024-09-24 19:40:50|347.69|345.69|347.71|345.71|347.71|345.71|347.68|345.68|10
1727178660000|2024-09-24 11:51:00|344.78|342.78|344.65|342.65|344.78|342.78|344.61|342.61|10
1727206860000|2024-09-24 19:41:00|347.7|345.7|347.74|345.74|347.74|345.74|347.7|345.7|8
1727178670000|2024-09-24 11:51:10|344.66|342.66|344.56|342.56|344.67|342.67|344.51|342.51|22
1727206870000|2024-09-24 19:41:10|347.75|345.75|347.75|345.75|347.76|345.76|347.74|345.74|4
1727178680000|2024-09-24 11:51:20|344.6|342.6|344.62|342.62|344.63|342.63|344.55|342.55|22
1727206880000|2024-09-24 19:41:20|347.74|345.74|347.73|345.73|347.75|345.75|347.71|345.71|11
1727178690000|2024-09-24 11:51:30|344.66|342.66|344.62|342.62|344.66|342.66|344.62|342.62|3
1727206890000|2024-09-24 19:41:30|347.76|345.76|347.74|345.74|347.76|345.76|347.74|345.74|3
1727178710000|2024-09-24 11:51:50|344.66|342.66|344.69|342.69|344.69|342.69|344.64|342.64|14
1727206900000|2024-09-24 19:41:40|347.73|345.73|347.64|345.64|347.73|345.73|347.63|345.63|7
1727178720000|2024-09-24 11:52:00|344.68|342.68|344.7|342.7|344.71|342.71|344.66|342.66|11
1727206910000|2024-09-24 19:41:50|347.65|345.65|347.7|345.7|347.73|345.73|347.64|345.64|10
1727178730000|2024-09-24 11:52:10|344.69|342.69|344.62|342.62|344.7|342.7|344.62|342.62|12
1727206920000|2024-09-24 19:42:00|347.67|345.67|347.68|345.68|347.68|345.68|347.67|345.67|2
1727178740000|2024-09-24 11:52:20|344.63|342.63|344.63|342.63|344.64|342.64|344.62|342.62|4
1727206930000|2024-09-24 19:42:10|347.69|345.69|347.78|345.78|347.78|345.78|347.69|345.69|9
1727178750000|2024-09-24 11:52:30|344.7|342.7|344.78|342.78|344.82|342.82|344.67|342.67|12
1727206940000|2024-09-24 19:42:20|347.76|345.76|347.73|345.73|347.76|345.76|347.73|345.73|12
1727178760000|2024-09-24 11:52:40|344.79|342.79|344.8|342.8|344.81|342.81|344.77|342.77|12
1727206950000|2024-09-24 19:42:30|347.77|345.77|347.75|345.75|347.77|345.77|347.73|345.73|11
1727178770000|2024-09-24 11:52:50|344.79|342.79|344.71|342.71|344.8|342.8|344.7|342.7|10
1727206960000|2024-09-24 19:42:40|347.76|345.76|347.76|345.76|347.76|345.76|347.76|345.76|1
1727178780000|2024-09-24 11:53:00|344.75|342.75|344.72|342.72|344.75|342.75|344.71|342.71|14
1727206970000|2024-09-24 19:42:50|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|1
1727178790000|2024-09-24 11:53:10|344.73|342.73|344.76|342.76|344.76|342.76|344.7|342.7|16
1727206980000|2024-09-24 19:43:00|347.74|345.74|347.72|345.72|347.74|345.74|347.72|345.72|2
1727178800000|2024-09-24 11:53:20|344.77|342.77|344.77|342.77|344.78|342.78|344.72|342.72|7
1727206990000|2024-09-24 19:43:10|347.74|345.74|347.7|345.7|347.74|345.74|347.7|345.7|5
1727178810000|2024-09-24 11:53:30|344.74|342.74|344.73|342.73|344.74|342.74|344.73|342.73|2
1727207000000|2024-09-24 19:43:20|347.69|345.69|347.7|345.7|347.73|345.73|347.69|345.69|5
1727178820000|2024-09-24 11:53:40|344.76|342.76|344.78|342.78|344.78|342.78|344.73|342.73|10
1727207010000|2024-09-24 19:43:30|347.73|345.73|347.73|345.73|347.75|345.75|347.73|345.73|15
1727178830000|2024-09-24 11:53:50|344.79|342.79|344.88|342.88|344.9|342.9|344.79|342.79|14
1727207020000|2024-09-24 19:43:40|347.72|345.72|347.71|345.71|347.73|345.73|347.71|345.71|4
1727178840000|2024-09-24 11:54:00|344.87|342.87|344.87|342.87|344.92|342.92|344.87|342.87|16
1727207030000|2024-09-24 19:43:50|347.74|345.74|347.71|345.71|347.74|345.74|347.71|345.71|3
1727178850000|2024-09-24 11:54:10|344.85|342.85|344.89|342.89|344.91|342.91|344.85|342.85|12
1727207040000|2024-09-24 19:44:00|347.72|345.72|347.73|345.73|347.74|345.74|347.71|345.71|11
1727178860000|2024-09-24 11:54:20|344.87|342.87|344.9|342.9|344.9|342.9|344.87|342.87|7
1727207050000|2024-09-24 19:44:10|347.72|345.72|347.69|345.69|347.73|345.73|347.69|345.69|8
1727178870000|2024-09-24 11:54:30|344.89|342.89|344.87|342.87|344.9|342.9|344.85|342.85|15
1727207060000|2024-09-24 19:44:20|347.7|345.7|347.73|345.73|347.74|345.74|347.7|345.7|5
1727178880000|2024-09-24 11:54:40|344.88|342.88|344.85|342.85|344.88|342.88|344.85|342.85|3
1727207070000|2024-09-24 19:44:30|347.72|345.72|347.73|345.73|347.74|345.74|347.72|345.72|3
1727178890000|2024-09-24 11:54:50|344.91|342.91|344.84|342.84|344.92|342.92|344.84|342.84|7
1727207080000|2024-09-24 19:44:40|347.72|345.72|347.65|345.65|347.74|345.74|347.65|345.65|6
1727178900000|2024-09-24 11:55:00|344.87|342.87|344.72|342.72|344.87|342.87|344.71|342.71|19
1727207100000|2024-09-24 19:45:00|347.66|345.66|347.75|345.75|347.76|345.76|347.66|345.66|9
1727178910000|2024-09-24 11:55:10|344.71|342.71|344.67|342.67|344.71|342.71|344.67|342.67|5
1727207110000|2024-09-24 19:45:10|347.76|345.76|347.77|345.77|347.77|345.77|347.72|345.72|7
1727178930000|2024-09-24 11:55:30|344.7|342.7|344.67|342.67|344.7|342.7|344.67|342.67|2
1727207120000|2024-09-24 19:45:20|347.76|345.76|347.76|345.76|347.77|345.77|347.76|345.76|9
1727178940000|2024-09-24 11:55:40|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|1
1727207130000|2024-09-24 19:45:30|347.77|345.77|347.76|345.76|347.77|345.77|347.76|345.76|4
1727178950000|2024-09-24 11:55:50|344.67|342.67|344.6|342.6|344.7|342.7|344.59|342.59|8
1727207140000|2024-09-24 19:45:40|347.75|345.75|347.8|345.8|347.82|345.82|347.75|345.75|17
1727178960000|2024-09-24 11:56:00|344.63|342.63|344.61|342.61|344.66|342.66|344.6|342.6|8
1727207150000|2024-09-24 19:45:50|347.81|345.81|347.82|345.82|347.82|345.82|347.81|345.81|2
1727178970000|2024-09-24 11:56:10|344.6|342.6|344.6|342.6|344.6|342.6|344.6|342.6|1
1727207160000|2024-09-24 19:46:00|347.81|345.81|347.78|345.78|347.81|345.81|347.74|345.74|12
1727179000000|2024-09-24 11:56:40|344.56|342.56|344.59|342.59|344.59|342.59|344.56|342.56|11
1727207170000|2024-09-24 19:46:10|347.81|345.81|347.79|345.79|347.81|345.81|347.74|345.74|7
1727179010000|2024-09-24 11:56:50|344.58|342.58|344.57|342.57|344.62|342.62|344.55|342.55|17
1727207180000|2024-09-24 19:46:20|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|1
1727179020000|2024-09-24 11:57:00|344.61|342.61|344.58|342.58|344.61|342.61|344.56|342.56|9
1727207190000|2024-09-24 19:46:30|347.76|345.76|347.73|345.73|347.76|345.76|347.73|345.73|5
1727179030000|2024-09-24 11:57:10|344.62|342.62|344.7|342.7|344.7|342.7|344.58|342.58|16
1727207200000|2024-09-24 19:46:40|347.78|345.78|347.79|345.79|347.79|345.79|347.77|345.77|6
1727179040000|2024-09-24 11:57:20|344.69|342.69|344.74|342.74|344.76|342.76|344.69|342.69|14
1727207210000|2024-09-24 19:46:50|347.82|345.82|347.87|345.87|347.87|345.87|347.82|345.82|6
1727179050000|2024-09-24 11:57:30|344.75|342.75|344.74|342.74|344.78|342.78|344.73|342.73|7
1727207220000|2024-09-24 19:47:00|347.86|345.86|347.93|345.93|347.93|345.93|347.83|345.83|8
1727179060000|2024-09-24 11:57:40|344.73|342.73|344.69|342.69|344.73|342.73|344.69|342.69|3
1727207230000|2024-09-24 19:47:10|347.94|345.94|347.94|345.94|347.96|345.96|347.9|345.9|9
1727179070000|2024-09-24 11:57:50|344.68|342.68|344.53|342.53|344.69|342.69|344.53|342.53|10
1727207240000|2024-09-24 19:47:20|347.9|345.9|347.94|345.94|347.94|345.94|347.9|345.9|5
1727179080000|2024-09-24 11:58:00|344.55|342.55|344.57|342.57|344.6|342.6|344.55|342.55|12
1727207250000|2024-09-24 19:47:30|347.93|345.93|347.93|345.93|347.94|345.94|347.9|345.9|10
1727179090000|2024-09-24 11:58:10|344.55|342.55|344.59|342.59|344.6|342.6|344.53|342.53|9
1727207260000|2024-09-24 19:47:40|347.92|345.92|347.86|345.86|347.92|345.92|347.83|345.83|15
1727179100000|2024-09-24 11:58:20|344.6|342.6|344.6|342.6|344.6|342.6|344.6|342.6|1
1727207270000|2024-09-24 19:47:50|347.84|345.84|347.86|345.86|347.86|345.86|347.8|345.8|16
1727179110000|2024-09-24 11:58:30|344.62|342.62|344.6|342.6|344.62|342.62|344.57|342.57|12
1727207280000|2024-09-24 19:48:00|347.84|345.84|347.84|345.84|347.86|345.86|347.84|345.84|15
1727179120000|2024-09-24 11:58:40|344.58|342.58|344.6|342.6|344.63|342.63|344.58|342.58|14
1727207290000|2024-09-24 19:48:10|347.85|345.85|347.83|345.83|347.86|345.86|347.82|345.82|17
1727179130000|2024-09-24 11:58:50|344.61|342.61|344.57|342.57|344.63|342.63|344.57|342.57|15
1727207300000|2024-09-24 19:48:20|347.84|345.84|347.83|345.83|347.85|345.85|347.81|345.81|16
1727179140000|2024-09-24 11:59:00|344.58|342.58|344.55|342.55|344.58|342.58|344.55|342.55|14
1727207310000|2024-09-24 19:48:30|347.84|345.84|347.8|345.8|347.84|345.84|347.8|345.8|12
1727179150000|2024-09-24 11:59:10|344.56|342.56|344.61|342.61|344.62|342.62|344.56|342.56|7
1727207320000|2024-09-24 19:48:40|347.82|345.82|347.85|345.85|347.85|345.85|347.8|345.8|13
1727179160000|2024-09-24 11:59:20|344.6|342.6|344.64|342.64|344.66|342.66|344.6|342.6|12
1727207330000|2024-09-24 19:48:50|347.84|345.84|347.85|345.85|347.85|345.85|347.84|345.84|2
1727179170000|2024-09-24 11:59:30|344.65|342.65|344.58|342.58|344.65|342.65|344.58|342.58|6
1727207340000|2024-09-24 19:49:00|347.84|345.84|347.75|345.75|347.84|345.84|347.74|345.74|18
1727179180000|2024-09-24 11:59:40|344.57|342.57|344.58|342.58|344.58|342.58|344.56|342.56|5
1727207350000|2024-09-24 19:49:10|347.78|345.78|347.78|345.78|347.81|345.81|347.78|345.78|10
1727179190000|2024-09-24 11:59:50|344.57|342.57|344.59|342.59|344.59|342.59|344.55|342.55|4
1727207360000|2024-09-24 19:49:20|347.79|345.79|347.81|345.81|347.82|345.82|347.77|345.77|20
1727179200000|2024-09-24 12:00:00|344.6|342.6|344.68|342.68|344.69|342.69|344.59|342.59|15
1727207370000|2024-09-24 19:49:30|347.79|345.79|347.93|345.93|347.93|345.93|347.77|345.77|18
1727179210000|2024-09-24 12:00:10|344.77|342.77|344.73|342.73|344.78|342.78|344.73|342.73|4
1727207380000|2024-09-24 19:49:40|347.94|345.94|348.07|346.07|348.1|346.1|347.94|345.94|17
1727179220000|2024-09-24 12:00:20|344.74|342.74|344.74|342.74|344.74|342.74|344.74|342.74|1
1727207390000|2024-09-24 19:49:50|348.08|346.08|348.07|346.07|348.1|346.1|348.05|346.05|14
1727179230000|2024-09-24 12:00:30|344.79|342.79|344.79|342.79|344.79|342.79|344.79|342.79|1
1727207400000|2024-09-24 19:50:00|348.08|346.08|348.11|346.11|348.16|346.16|348.08|346.08|12
1727179240000|2024-09-24 12:00:40|344.8|342.8|344.8|342.8|344.8|342.8|344.8|342.8|1
1727207410000|2024-09-24 19:50:10|348.12|346.12|348.12|346.12|348.17|346.17|348.08|346.08|19
1727179250000|2024-09-24 12:00:50|344.85|342.85|344.92|342.92|344.92|342.92|344.83|342.83|10
1727207420000|2024-09-24 19:50:20|348.11|346.11|348.13|346.13|348.14|346.14|348.07|346.07|13
1727179260000|2024-09-24 12:01:00|344.9|342.9|344.87|342.87|344.93|342.93|344.86|342.86|9
1727207430000|2024-09-24 19:50:30|348.11|346.11|348.06|346.06|348.12|346.12|348.01|346.01|19
1727179270000|2024-09-24 12:01:10|344.89|342.89|344.87|342.87|344.9|342.9|344.85|342.85|11
1727207440000|2024-09-24 19:50:40|348.07|346.07|347.95|345.95|348.08|346.08|347.95|345.95|29
1727179280000|2024-09-24 12:01:20|344.85|342.85|344.86|342.86|344.88|342.88|344.85|342.85|14
1727207450000|2024-09-24 19:50:50|347.97|345.97|347.87|345.87|347.97|345.97|347.86|345.86|9
1727179290000|2024-09-24 12:01:30|344.88|342.88|344.87|342.87|344.88|342.88|344.84|342.84|15
1727207460000|2024-09-24 19:51:00|347.86|345.86|347.96|345.96|347.97|345.97|347.83|345.83|18
1727179300000|2024-09-24 12:01:40|344.85|342.85|344.87|342.87|344.88|342.88|344.85|342.85|6
1727207470000|2024-09-24 19:51:10|347.94|345.94|348.03|346.03|348.07|346.07|347.94|345.94|25
1727179310000|2024-09-24 12:01:50|344.85|342.85|344.88|342.88|344.88|342.88|344.85|342.85|5
1727207480000|2024-09-24 19:51:20|348.02|346.02|347.96|345.96|348.05|346.05|347.95|345.95|20
1727179320000|2024-09-24 12:02:00|344.85|342.85|344.87|342.87|344.9|342.9|344.83|342.83|9
1727207490000|2024-09-24 19:51:30|347.97|345.97|348.05|346.05|348.1|346.1|347.96|345.96|19
1727179330000|2024-09-24 12:02:10|344.88|342.88|344.92|342.92|344.95|342.95|344.88|342.88|5
1727207500000|2024-09-24 19:51:40|348.06|346.06|348.11|346.11|348.11|346.11|348.01|346.01|22
1727179360000|2024-09-24 12:02:40|344.97|342.97|344.96|342.96|344.97|342.97|344.96|342.96|2
1727207510000|2024-09-24 19:51:50|348.12|346.12|348.1|346.1|348.13|346.13|348.1|346.1|10
1727179370000|2024-09-24 12:02:50|344.98|342.98|344.85|342.85|344.98|342.98|344.85|342.85|7
1727207520000|2024-09-24 19:52:00|348.11|346.11|348.1|346.1|348.14|346.14|348.1|346.1|8
1727179380000|2024-09-24 12:03:00|344.84|342.84|344.82|342.82|344.84|342.84|344.82|342.82|2
1727207530000|2024-09-24 19:52:10|348.09|346.09|348.01|346.01|348.13|346.13|347.98|345.98|21
1727179390000|2024-09-24 12:03:10|344.8|342.8|344.74|342.74|344.8|342.8|344.7|342.7|12
1727207540000|2024-09-24 19:52:20|348.02|346.02|348.04|346.04|348.08|346.08|348.02|346.02|19
1727179400000|2024-09-24 12:03:20|344.77|342.77|344.79|342.79|344.79|342.79|344.77|342.77|3
1727207550000|2024-09-24 19:52:30|348.06|346.06|348.09|346.09|348.11|346.11|348.04|346.04|21
1727179410000|2024-09-24 12:03:30|344.77|342.77|344.76|342.76|344.77|342.77|344.72|342.72|10
1727207560000|2024-09-24 19:52:40|348.1|346.1|348.03|346.03|348.1|346.1|347.99|345.99|26
1727179420000|2024-09-24 12:03:40|344.77|342.77|344.76|342.76|344.78|342.78|344.76|342.76|7
1727207570000|2024-09-24 19:52:50|348.04|346.04|348.1|346.1|348.1|346.1|348.01|346.01|19
1727179430000|2024-09-24 12:03:50|344.77|342.77|344.79|342.79|344.8|342.8|344.77|342.77|10
1727207580000|2024-09-24 19:53:00|348.12|346.12|348.03|346.03|348.13|346.13|348.03|346.03|21
1727179440000|2024-09-24 12:04:00|344.82|342.82|344.91|342.91|344.91|342.91|344.79|342.79|13
1727207590000|2024-09-24 19:53:10|348.02|346.02|348.09|346.09|348.11|346.11|348.01|346.01|16
1727179450000|2024-09-24 12:04:10|344.89|342.89|344.9|342.9|344.95|342.95|344.89|342.89|9
1727207600000|2024-09-24 19:53:20|348.08|346.08|348.05|346.05|348.08|346.08|347.97|345.97|19
1727179470000|2024-09-24 12:04:30|344.87|342.87|344.83|342.83|344.87|342.87|344.83|342.83|4
1727207610000|2024-09-24 19:53:30|348.06|346.06|348.14|346.14|348.14|346.14|348.05|346.05|11
1727207620000|2024-09-24 19:53:40|348.15|346.15|348.27|346.27|348.27|346.27|348.14|346.14|14
1727179480000|2024-09-24 12:04:40|344.86|342.86|344.96|342.96|344.98|342.98|344.86|342.86|13
1727207630000|2024-09-24 19:53:50|348.26|346.26|348.26|346.26|348.27|346.27|348.26|346.26|3
1727179490000|2024-09-24 12:04:50|344.94|342.94|344.99|342.99|345.01|343.01|344.94|342.94|19
1727207660000|2024-09-24 19:54:20|348.27|346.27|348.27|346.27|348.27|346.27|348.27|346.27|1
1727207670000|2024-09-24 19:54:30|348.28|346.28|348.29|346.29|348.32|346.32|348.26|346.26|10
1727179500000|2024-09-24 12:05:00|344.97|342.97|344.94|342.94|344.97|342.97|344.94|342.94|3
1727207680000|2024-09-24 19:54:40|348.26|346.26|348.48|346.48|348.48|346.48|348.26|346.26|4
1727179510000|2024-09-24 12:05:10|344.95|342.95|344.78|342.78|344.95|342.95|344.76|342.76|7
1727179520000|2024-09-24 12:05:20|344.79|342.79|344.8|342.8|344.83|342.83|344.79|342.79|7
1727207700000|2024-09-24 19:55:00|348.37|346.37|348.26|346.26|348.37|346.37|348.26|346.26|3
1727179530000|2024-09-24 12:05:30|344.79|342.79|344.83|342.83|344.85|342.85|344.79|342.79|12
1727207710000|2024-09-24 19:55:10|348.28|346.28|348.37|346.37|348.42|346.42|348.26|346.26|18
1727179540000|2024-09-24 12:05:40|344.81|342.81|344.84|342.84|344.84|342.84|344.81|342.81|11
1727207720000|2024-09-24 19:55:20|348.35|346.35|348.26|346.26|348.4|346.4|348.26|346.26|18
1727179550000|2024-09-24 12:05:50|344.87|342.87|344.96|342.96|344.99|342.99|344.87|342.87|12
1727207730000|2024-09-24 19:55:30|348.1|346.1|348|346|348.1|346.1|347.94|345.94|12
1727179560000|2024-09-24 12:06:00|344.97|342.97|345.02|343.02|345.02|343.02|344.96|342.96|9
1727207740000|2024-09-24 19:55:40|347.99|345.99|348.16|346.16|348.2|346.2|347.99|345.99|22
1727179570000|2024-09-24 12:06:10|345.04|343.04|345.06|343.06|345.06|343.06|345.04|343.04|4
1727207750000|2024-09-24 19:55:50|348.17|346.17|348.39|346.39|348.41|346.41|348.15|346.15|18
1727179580000|2024-09-24 12:06:20|345.05|343.05|345.05|343.05|345.06|343.06|345.05|343.05|5
1727207760000|2024-09-24 19:56:00|348.37|346.37|348.19|346.19|348.44|346.44|348.19|346.19|26
1727179590000|2024-09-24 12:06:30|345.04|343.04|345.05|343.05|345.06|343.06|345.03|343.03|9
1727207770000|2024-09-24 19:56:10|348.15|346.15|348.2|346.2|348.21|346.21|348.05|346.05|20
1727179600000|2024-09-24 12:06:40|345.04|343.04|345.06|343.06|345.06|343.06|345.04|343.04|6
1727207780000|2024-09-24 19:56:20|348.18|346.18|348.17|346.17|348.25|346.25|348.17|346.17|12
1727179610000|2024-09-24 12:06:50|345.09|343.09|345.06|343.06|345.1|343.1|345.06|343.06|10
1727207790000|2024-09-24 19:56:30|348.18|346.18|348.3|346.3|348.32|346.32|348.16|346.16|21
1727179620000|2024-09-24 12:07:00|345.07|343.07|345.06|343.06|345.07|343.07|345.06|343.06|2
1727207800000|2024-09-24 19:56:40|348.31|346.31|348.44|346.44|348.46|346.46|348.26|346.26|18
1727179630000|2024-09-24 12:07:10|345.07|343.07|345.07|343.07|345.07|343.07|345.07|343.07|1
1727207810000|2024-09-24 19:56:50|348.43|346.43|348.18|346.18|348.43|346.43|348.16|346.16|13
1727179640000|2024-09-24 12:07:20|345.06|343.06|345.06|343.06|345.06|343.06|345.06|343.06|1
1727207820000|2024-09-24 19:57:00|348.17|346.17|348.15|346.15|348.23|346.23|348.12|346.12|25
1727179650000|2024-09-24 12:07:30|345.07|343.07|345.12|343.12|345.12|343.12|345.07|343.07|2
1727207830000|2024-09-24 19:57:10|348.17|346.17|348.15|346.15|348.22|346.22|348.1|346.1|25
1727179660000|2024-09-24 12:07:40|345.13|343.13|345.11|343.11|345.13|343.13|345.11|343.11|2
1727207840000|2024-09-24 19:57:20|348.14|346.14|348.18|346.18|348.21|346.21|348.13|346.13|18
1727179670000|2024-09-24 12:07:50|345.12|343.12|345.11|343.11|345.12|343.12|345.06|343.06|6
1727207850000|2024-09-24 19:57:30|348.22|346.22|348.21|346.21|348.27|346.27|348.16|346.16|20
1727179710000|2024-09-24 12:08:30|345.06|343.06|345.06|343.06|345.06|343.06|345.06|343.06|1
1727207860000|2024-09-24 19:57:40|348.17|346.17|348.04|346.04|348.19|346.19|348.04|346.04|9
1727179720000|2024-09-24 12:08:40|345.05|343.05|344.96|342.96|345.05|343.05|344.96|342.96|7
1727207870000|2024-09-24 19:57:50|348.03|346.03|348.1|346.1|348.14|346.14|348.03|346.03|20
1727179730000|2024-09-24 12:08:50|344.95|342.95|344.95|342.95|344.95|342.95|344.95|342.95|1
1727207880000|2024-09-24 19:58:00|348.12|346.12|348.06|346.06|348.13|346.13|348.06|346.06|8
1727179740000|2024-09-24 12:09:00|344.9|342.9|344.93|342.93|344.95|342.95|344.89|342.89|8
1727207890000|2024-09-24 19:58:10|348.05|346.05|348.04|346.04|348.09|346.09|348.04|346.04|10
1727179750000|2024-09-24 12:09:10|344.89|342.89|344.89|342.89|344.89|342.89|344.89|342.89|1
1727207900000|2024-09-24 19:58:20|348.08|346.08|348.16|346.16|348.2|346.2|348.04|346.04|19
1727179760000|2024-09-24 12:09:20|344.93|342.93|344.89|342.89|344.93|342.93|344.89|342.89|6
1727207910000|2024-09-24 19:58:30|348.15|346.15|348.19|346.19|348.2|346.2|348.15|346.15|14
1727179770000|2024-09-24 12:09:30|344.95|342.95|344.95|342.95|344.97|342.97|344.95|342.95|5
1727207920000|2024-09-24 19:58:40|348.2|346.2|348.2|346.2|348.23|346.23|348.14|346.14|12
1727179780000|2024-09-24 12:09:40|344.97|342.97|344.99|342.99|345.01|343.01|344.97|342.97|13
1727207930000|2024-09-24 19:58:50|348.18|346.18|348.2|346.2|348.24|346.24|348.16|346.16|17
1727179790000|2024-09-24 12:09:50|344.98|342.98|344.99|342.99|344.99|342.99|344.98|342.98|2
1727207940000|2024-09-24 19:59:00|348.18|346.18|348.25|346.25|348.26|346.26|348.18|346.18|19
1727179800000|2024-09-24 12:10:00|345|343|344.85|342.85|345.01|343.01|344.84|342.84|16
1727207950000|2024-09-24 19:59:10|348.26|346.26|348.21|346.21|348.26|346.26|348.18|346.18|17
1727179810000|2024-09-24 12:10:10|344.83|342.83|344.76|342.76|344.84|342.84|344.76|342.76|8
1727207960000|2024-09-24 19:59:20|348.22|346.22|348.25|346.25|348.25|346.25|348.16|346.16|20
1727179820000|2024-09-24 12:10:20|344.73|342.73|344.72|342.72|344.73|342.73|344.71|342.71|5
1727207970000|2024-09-24 19:59:30|348.23|346.23|348.21|346.21|348.24|346.24|348.16|346.16|19
1727179830000|2024-09-24 12:10:30|344.73|342.73|344.64|342.64|344.73|342.73|344.63|342.63|17
1727207980000|2024-09-24 19:59:40|348.17|346.17|348.06|346.06|348.17|346.17|348.06|346.06|17
1727179840000|2024-09-24 12:10:40|344.66|342.66|344.64|342.64|344.67|342.67|344.64|342.64|8
1727207990000|2024-09-24 19:59:50|348.02|346.02|348.01|346.01|348.02|346.02|347.98|345.98|8
1727179850000|2024-09-24 12:10:50|344.63|342.63|344.53|342.53|344.63|342.63|344.53|342.53|8
1727208000000|2024-09-24 20:00:00|348|346|348.18|346.18|348.24|346.24|347.96|345.96|26
1727179860000|2024-09-24 12:11:00|344.55|342.55|344.38|342.38|344.55|342.55|344.38|342.38|15
1727208010000|2024-09-24 20:00:10|348.16|346.16|348.24|346.24|348.24|346.24|348.14|346.14|21
1727179870000|2024-09-24 12:11:10|344.39|342.39|344.34|342.34|344.39|342.39|344.34|342.34|16
1727208020000|2024-09-24 20:00:20|348.26|346.26|348.18|346.18|348.27|346.27|348.18|346.18|22
1727179880000|2024-09-24 12:11:20|344.33|342.33|344.15|342.15|344.34|342.34|344.15|342.15|10
1727208030000|2024-09-24 20:00:30|348.2|346.2|348.22|346.22|348.22|346.22|348.13|346.13|8
1727179890000|2024-09-24 12:11:30|344.11|342.11|344.33|342.33|344.33|342.33|344.11|342.11|18
1727208040000|2024-09-24 20:00:40|348.23|346.23|348.23|346.23|348.24|346.24|348.19|346.19|12
1727179900000|2024-09-24 12:11:40|344.32|342.32|344.25|342.25|344.33|342.33|344.25|342.25|7
1727208050000|2024-09-24 20:00:50|348.24|346.24|348.23|346.23|348.27|346.27|348.22|346.22|19
1727179910000|2024-09-24 12:11:50|344.31|342.31|344.35|342.35|344.35|342.35|344.31|342.31|2
1727208060000|2024-09-24 20:01:00|348.22|346.22|348.22|346.22|348.25|346.25|348.19|346.19|25
1727179920000|2024-09-24 12:12:00|344.32|342.32|344.09|342.09|344.32|342.32|344.09|342.09|18
1727208070000|2024-09-24 20:01:10|348.23|346.23|348.05|346.05|348.26|346.26|348.05|346.05|17
1727179930000|2024-09-24 12:12:10|344.11|342.11|344.17|342.17|344.17|342.17|344.11|342.11|8
1727208080000|2024-09-24 20:01:20|348.06|346.06|348.02|346.02|348.08|346.08|347.98|345.98|13
1727179940000|2024-09-24 12:12:20|344.19|342.19|344.2|342.2|344.2|342.2|344.19|342.19|2
1727208090000|2024-09-24 20:01:30|348|346|347.87|345.87|348|346|347.81|345.81|20
1727179950000|2024-09-24 12:12:30|344.22|342.22|344.25|342.25|344.25|342.25|344.2|342.2|9
1727208100000|2024-09-24 20:01:40|347.88|345.88|347.8|345.8|347.9|345.9|347.8|345.8|21
1727179960000|2024-09-24 12:12:40|344.26|342.26|344.23|342.23|344.26|342.26|344.23|342.23|7
1727208110000|2024-09-24 20:01:50|347.83|345.83|347.78|345.78|347.83|345.83|347.78|345.78|18
1727179970000|2024-09-24 12:12:50|344.21|342.21|344.19|342.19|344.21|342.21|344.19|342.19|2
1727208120000|2024-09-24 20:02:00|347.76|345.76|347.58|345.58|347.77|345.77|347.56|345.56|17
1727179980000|2024-09-24 12:13:00|344.16|342.16|344.36|342.36|344.36|342.36|344.16|342.16|11
1727208130000|2024-09-24 20:02:10|347.54|345.54|347.5|345.5|347.56|345.56|347.45|345.45|19
1727179990000|2024-09-24 12:13:10|344.39|342.39|344.38|342.38|344.39|342.39|344.37|342.37|6
1727208140000|2024-09-24 20:02:20|347.51|345.51|347.66|345.66|347.66|345.66|347.5|345.5|19
1727180000000|2024-09-24 12:13:20|344.39|342.39|344.38|342.38|344.4|342.4|344.35|342.35|14
1727208150000|2024-09-24 20:02:30|347.65|345.65|347.79|345.79|347.79|345.79|347.63|345.63|15
1727180010000|2024-09-24 12:13:30|344.39|342.39|344.37|342.37|344.39|342.39|344.37|342.37|9
1727208160000|2024-09-24 20:02:40|347.77|345.77|347.84|345.84|347.84|345.84|347.77|345.77|16
1727180020000|2024-09-24 12:13:40|344.38|342.38|344.38|342.38|344.38|342.38|344.37|342.37|13
1727208170000|2024-09-24 20:02:50|347.83|345.83|347.91|345.91|348.02|346.02|347.83|345.83|22
1727180030000|2024-09-24 12:13:50|344.36|342.36|344.34|342.34|344.37|342.37|344.34|342.34|9
1727208180000|2024-09-24 20:03:00|347.9|345.9|347.84|345.84|347.93|345.93|347.84|345.84|17
1727180040000|2024-09-24 12:14:00|344.32|342.32|344.23|342.23|344.32|342.32|344.22|342.22|9
1727208190000|2024-09-24 20:03:10|347.85|345.85|347.78|345.78|347.91|345.91|347.76|345.76|21
1727180050000|2024-09-24 12:14:10|344.22|342.22|344.22|342.22|344.23|342.23|344.2|342.2|8
1727208200000|2024-09-24 20:03:20|347.77|345.77|347.78|345.78|347.82|345.82|347.75|345.75|16
1727180060000|2024-09-24 12:14:20|344.21|342.21|344.22|342.22|344.22|342.22|344.2|342.2|6
1727208210000|2024-09-24 20:03:30|347.75|345.75|347.83|345.83|347.83|345.83|347.75|345.75|17
1727180070000|2024-09-24 12:14:30|344.2|342.2|344.21|342.21|344.21|342.21|344.2|342.2|2
1727208220000|2024-09-24 20:03:40|347.81|345.81|347.83|345.83|347.83|345.83|347.81|345.81|2
1727180080000|2024-09-24 12:14:40|344.2|342.2|344.17|342.17|344.2|342.2|344.16|342.16|9
1727208230000|2024-09-24 20:03:50|347.86|345.86|348.01|346.01|348.01|346.01|347.86|345.86|21
1727180090000|2024-09-24 12:14:50|344.18|342.18|344.11|342.11|344.18|342.18|344.11|342.11|4
1727208240000|2024-09-24 20:04:00|348.02|346.02|348.13|346.13|348.13|346.13|348|346|24
1727180100000|2024-09-24 12:15:00|344.12|342.12|344.17|342.17|344.18|342.18|344.12|342.12|13
1727208260000|2024-09-24 20:04:20|348.06|346.06|348.04|346.04|348.06|346.06|347.98|345.98|15
1727180110000|2024-09-24 12:15:10|344.16|342.16|344.13|342.13|344.17|342.17|344.12|342.12|9
1727208270000|2024-09-24 20:04:30|348.05|346.05|348.02|346.02|348.05|346.05|347.99|345.99|14
1727180120000|2024-09-24 12:15:20|344.12|342.12|344.18|342.18|344.18|342.18|344.12|342.12|12
1727208280000|2024-09-24 20:04:40|348|346|347.89|345.89|348|346|347.86|345.86|7
1727180130000|2024-09-24 12:15:30|344.17|342.17|344.17|342.17|344.18|342.18|344.17|342.17|5
1727208290000|2024-09-24 20:04:50|347.87|345.87|347.94|345.94|347.95|345.95|347.87|345.87|10
1727180140000|2024-09-24 12:15:40|344.15|342.15|344.13|342.13|344.16|342.16|344.1|342.1|14
1727208300000|2024-09-24 20:05:00|347.95|345.95|348.09|346.09|348.12|346.12|347.94|345.94|15
1727180150000|2024-09-24 12:15:50|344.12|342.12|344.09|342.09|344.13|342.13|344.09|342.09|9
1727208310000|2024-09-24 20:05:10|348.07|346.07|348.1|346.1|348.11|346.11|348.03|346.03|18
1727180160000|2024-09-24 12:16:00|344.03|342.03|344.21|342.21|344.21|342.21|344.01|342.01|22
1727208320000|2024-09-24 20:05:20|348.11|346.11|348.03|346.03|348.13|346.13|348.03|346.03|18
1727180180000|2024-09-24 12:16:20|344.22|342.22|344.28|342.28|344.3|342.3|344.22|342.22|10
1727208330000|2024-09-24 20:05:30|348.05|346.05|347.97|345.97|348.05|346.05|347.94|345.94|24
1727180190000|2024-09-24 12:16:30|344.29|342.29|344.29|342.29|344.29|342.29|344.28|342.28|5
1727208340000|2024-09-24 20:05:40|347.99|345.99|348.07|346.07|348.08|346.08|347.99|345.99|18
1727180200000|2024-09-24 12:16:40|344.3|342.3|344.33|342.33|344.33|342.33|344.3|342.3|7
1727208350000|2024-09-24 20:05:50|348.08|346.08|348.09|346.09|348.11|346.11|348.06|346.06|18
1727180210000|2024-09-24 12:16:50|344.32|342.32|344.31|342.31|344.32|342.32|344.29|342.29|6
1727208360000|2024-09-24 20:06:00|348.07|346.07|348.14|346.14|348.14|346.14|348.07|346.07|17
1727180220000|2024-09-24 12:17:00|344.32|342.32|344.33|342.33|344.33|342.33|344.31|342.31|12
1727208370000|2024-09-24 20:06:10|348.13|346.13|348.13|346.13|348.13|346.13|348.12|346.12|11
1727180230000|2024-09-24 12:17:10|344.31|342.31|344.32|342.32|344.32|342.32|344.31|342.31|4
1727208400000|2024-09-24 20:06:40|348.11|346.11|348.09|346.09|348.11|346.11|348.06|346.06|12
1727180240000|2024-09-24 12:17:20|344.33|342.33|344.37|342.37|344.38|342.38|344.32|342.32|10
1727208410000|2024-09-24 20:06:50|348.1|346.1|348.14|346.14|348.14|346.14|348.08|346.08|15
1727180250000|2024-09-24 12:17:30|344.58|342.58|344.59|342.59|344.61|342.61|344.58|342.58|7
1727208420000|2024-09-24 20:07:00|348.13|346.13|348.06|346.06|348.13|346.13|348.04|346.04|9
1727180260000|2024-09-24 12:17:40|344.6|342.6|344.65|342.65|344.66|342.66|344.59|342.59|6
1727208430000|2024-09-24 20:07:10|348.08|346.08|348.12|346.12|348.12|346.12|348.07|346.07|23
1727180270000|2024-09-24 12:17:50|344.66|342.66|344.65|342.65|344.66|342.66|344.65|342.65|18
1727208440000|2024-09-24 20:07:20|348.13|346.13|348.13|346.13|348.13|346.13|348.13|346.13|1
1727180280000|2024-09-24 12:18:00|344.63|342.63|344.49|342.49|344.63|342.63|344.47|342.47|16
1727208460000|2024-09-24 20:07:40|348.14|346.14|348.16|346.16|348.16|346.16|348.14|346.14|3
1727180290000|2024-09-24 12:18:10|344.5|342.5|344.47|342.47|344.5|342.5|344.47|342.47|4
1727208470000|2024-09-24 20:07:50|348.17|346.17|348.4|346.4|348.4|346.4|348.17|346.17|7
1727180300000|2024-09-24 12:18:20|344.46|342.46|344.38|342.38|344.46|342.46|344.37|342.37|15
1727208480000|2024-09-24 20:08:00|348.41|346.41|348.5|346.5|348.59|346.59|348.41|346.41|18
1727180310000|2024-09-24 12:18:30|344.37|342.37|344.39|342.39|344.39|342.39|344.36|342.36|6
1727208490000|2024-09-24 20:08:10|348.51|346.51|348.43|346.43|348.51|346.51|348.32|346.32|24
1727180320000|2024-09-24 12:18:40|344.4|342.4|344.39|342.39|344.41|342.41|344.38|342.38|6
1727208500000|2024-09-24 20:08:20|348.47|346.47|348.51|346.51|348.51|346.51|348.43|346.43|15
1727180330000|2024-09-24 12:18:50|344.4|342.4|344.38|342.38|344.4|342.4|344.37|342.37|3
1727208510000|2024-09-24 20:08:30|348.54|346.54|348.44|346.44|348.57|346.57|348.41|346.41|16
1727180340000|2024-09-24 12:19:00|344.39|342.39|344.43|342.43|344.43|342.43|344.36|342.36|11
1727208520000|2024-09-24 20:08:40|348.46|346.46|348.46|346.46|348.47|346.47|348.4|346.4|9
1727180350000|2024-09-24 12:19:10|344.44|342.44|344.42|342.42|344.45|342.45|344.4|342.4|10
1727208530000|2024-09-24 20:08:50|348.34|346.34|348.17|346.17|348.34|346.34|348.14|346.14|18
1727180360000|2024-09-24 12:19:20|344.41|342.41|344.38|342.38|344.41|342.41|344.37|342.37|7
1727208540000|2024-09-24 20:09:00|348.14|346.14|347.31|345.31|348.17|346.17|347.25|345.25|31
1727180370000|2024-09-24 12:19:30|344.39|342.39|344.38|342.38|344.39|342.39|344.38|342.38|6
1727208550000|2024-09-24 20:09:10|347.25|345.25|347.42|345.42|347.42|345.42|347.2|345.2|21
1727180380000|2024-09-24 12:19:40|344.39|342.39|344.5|342.5|344.52|342.52|344.38|342.38|16
1727208560000|2024-09-24 20:09:20|347.41|345.41|347.47|345.47|347.5|345.5|347.41|345.41|17
1727180390000|2024-09-24 12:19:50|344.48|342.48|344.48|342.48|344.48|342.48|344.48|342.48|1
1727208570000|2024-09-24 20:09:30|347.48|345.48|347.52|345.52|347.52|345.52|347.48|345.48|7
1727180400000|2024-09-24 12:20:00|344.46|342.46|344.47|342.47|344.48|342.48|344.46|342.46|9
1727208580000|2024-09-24 20:09:40|347.53|345.53|347.59|345.59|347.59|345.59|347.53|345.53|4
1727180410000|2024-09-24 12:20:10|344.48|342.48|344.48|342.48|344.48|342.48|344.48|342.48|1
1727208590000|2024-09-24 20:09:50|347.58|345.58|347.51|345.51|347.58|345.58|347.51|345.51|7
1727180420000|2024-09-24 12:20:20|344.47|342.47|344.54|342.54|344.54|342.54|344.47|342.47|7
1727208600000|2024-09-24 20:10:00|347.5|345.5|347.57|345.57|347.57|345.57|347.45|345.45|23
1727180430000|2024-09-24 12:20:30|344.58|342.58|344.56|342.56|344.58|342.58|344.49|342.49|8
1727208610000|2024-09-24 20:10:10|347.58|345.58|347.61|345.61|347.61|345.61|347.58|345.58|4
1727180440000|2024-09-24 12:20:40|344.55|342.55|344.59|342.59|344.59|342.59|344.55|342.55|12
1727208620000|2024-09-24 20:10:20|347.62|345.62|347.81|345.81|347.85|345.85|347.62|345.62|10
1727180450000|2024-09-24 12:20:50|344.58|342.58|344.63|342.63|344.63|342.63|344.57|342.57|18
1727208630000|2024-09-24 20:10:30|347.8|345.8|347.71|345.71|347.8|345.8|347.68|345.68|27
1727180460000|2024-09-24 12:21:00|344.65|342.65|344.73|342.73|344.74|342.74|344.63|342.63|6
1727208640000|2024-09-24 20:10:40|347.76|345.76|347.82|345.82|347.82|345.82|347.76|345.76|8
1727180470000|2024-09-24 12:21:10|344.74|342.74|344.81|342.81|344.82|342.82|344.74|342.74|8
1727208650000|2024-09-24 20:10:50|347.83|345.83|347.76|345.76|347.83|345.83|347.76|345.76|11
1727180480000|2024-09-24 12:21:20|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|1
1727208660000|2024-09-24 20:11:00|347.74|345.74|347.74|345.74|347.8|345.8|347.74|345.74|7
1727180490000|2024-09-24 12:21:30|344.83|342.83|344.82|342.82|344.83|342.83|344.82|342.82|2
1727208670000|2024-09-24 20:11:10|347.79|345.79|347.5|345.5|347.79|345.79|347.5|345.5|15
1727180500000|2024-09-24 12:21:40|344.86|342.86|344.84|342.84|344.9|342.9|344.82|342.82|9
1727208680000|2024-09-24 20:11:20|347.51|345.51|347.44|345.44|347.54|345.54|347.43|345.43|16
1727180510000|2024-09-24 12:21:50|344.85|342.85|344.85|342.85|344.85|342.85|344.82|342.82|5
1727208690000|2024-09-24 20:11:30|347.43|345.43|347.86|345.86|347.86|345.86|347.43|345.43|17
1727180520000|2024-09-24 12:22:00|344.84|342.84|344.82|342.82|344.86|342.86|344.82|342.82|6
1727208700000|2024-09-24 20:11:40|347.83|345.83|347.83|345.83|347.84|345.84|347.8|345.8|6
1727180540000|2024-09-24 12:22:20|344.85|342.85|344.82|342.82|344.85|342.85|344.82|342.82|2
1727208710000|2024-09-24 20:11:50|347.84|345.84|347.86|345.86|347.86|345.86|347.84|345.84|3
1727180550000|2024-09-24 12:22:30|344.84|342.84|344.92|342.92|344.92|342.92|344.82|342.82|7
1727208720000|2024-09-24 20:12:00|347.85|345.85|347.72|345.72|347.85|345.85|347.67|345.67|23
1727180560000|2024-09-24 12:22:40|344.9|342.9|344.91|342.91|344.91|342.91|344.86|342.86|6
1727208730000|2024-09-24 20:12:10|347.74|345.74|347.74|345.74|347.78|345.78|347.74|345.74|8
1727180570000|2024-09-24 12:22:50|344.92|342.92|344.91|342.91|344.92|342.92|344.89|342.89|4
1727208740000|2024-09-24 20:12:20|347.75|345.75|347.66|345.66|347.76|345.76|347.64|345.64|9
1727180580000|2024-09-24 12:23:00|344.93|342.93|344.99|342.99|344.99|342.99|344.93|342.93|2
1727208760000|2024-09-24 20:12:40|347.68|345.68|347.74|345.74|347.74|345.74|347.68|345.68|8
1727180590000|2024-09-24 12:23:10|345|343|345.01|343.01|345.01|343.01|345|343|2
1727208770000|2024-09-24 20:12:50|347.75|345.75|347.75|345.75|347.76|345.76|347.74|345.74|7
1727180600000|2024-09-24 12:23:20|345.02|343.02|344.98|342.98|345.02|343.02|344.98|342.98|2
1727208780000|2024-09-24 20:13:00|347.76|345.76|347.76|345.76|347.79|345.79|347.76|345.76|5
1727180610000|2024-09-24 12:23:30|344.99|342.99|345|343|345.01|343.01|344.99|342.99|4
1727208790000|2024-09-24 20:13:10|347.74|345.74|347.65|345.65|347.74|345.74|347.62|345.62|15
1727180620000|2024-09-24 12:23:40|345.03|343.03|345.03|343.03|345.03|343.03|345|343|4
1727208800000|2024-09-24 20:13:20|347.68|345.68|347.65|345.65|347.69|345.69|347.61|345.61|14
1727180630000|2024-09-24 12:23:50|345.01|343.01|345|343|345.01|343.01|345|343|4
1727208810000|2024-09-24 20:13:30|347.62|345.62|347.52|345.52|347.63|345.63|347.52|345.52|19
1727180640000|2024-09-24 12:24:00|345.01|343.01|345.11|343.11|345.11|343.11|345.01|343.01|4
1727208820000|2024-09-24 20:13:40|347.53|345.53|347.57|345.57|347.57|345.57|347.53|345.53|3
1727180650000|2024-09-24 12:24:10|345.06|343.06|345.06|343.06|345.06|343.06|345.06|343.06|1
1727208830000|2024-09-24 20:13:50|347.56|345.56|347.52|345.52|347.56|345.56|347.51|345.51|13
1727180660000|2024-09-24 12:24:20|345.07|343.07|345.14|343.14|345.14|343.14|345.07|343.07|7
1727208840000|2024-09-24 20:14:00|347.53|345.53|347.52|345.52|347.53|345.53|347.49|345.49|10
1727180680000|2024-09-24 12:24:40|345.15|343.15|345.21|343.21|345.21|343.21|345.15|343.15|3
1727208850000|2024-09-24 20:14:10|347.53|345.53|347.56|345.56|347.58|345.58|347.5|345.5|21
1727180690000|2024-09-24 12:24:50|345.22|343.22|345.41|343.41|345.48|343.48|345.22|343.22|14
1727208860000|2024-09-24 20:14:20|347.57|345.57|347.54|345.54|347.58|345.58|347.51|345.51|18
1727180700000|2024-09-24 12:25:00|345.42|343.42|345.37|343.37|345.42|343.42|345.37|343.37|5
1727208870000|2024-09-24 20:14:30|347.52|345.52|347.57|345.57|347.59|345.59|347.52|345.52|14
1727180710000|2024-09-24 12:25:10|345.38|343.38|345.39|343.39|345.43|343.43|345.37|343.37|9
1727208880000|2024-09-24 20:14:40|347.56|345.56|347.56|345.56|347.56|345.56|347.56|345.56|1
1727180720000|2024-09-24 12:25:20|345.37|343.37|345.29|343.29|345.37|343.37|345.29|343.29|5
1727208890000|2024-09-24 20:14:50|347.5|345.5|347.45|345.45|347.5|345.5|347.44|345.44|10
1727180730000|2024-09-24 12:25:30|345.28|343.28|345.15|343.15|345.28|343.28|345.13|343.13|8
1727208900000|2024-09-24 20:15:00|347.43|345.43|347.46|345.46|347.47|345.47|347.43|345.43|8
1727180740000|2024-09-24 12:25:40|345.14|343.14|345.17|343.17|345.18|343.18|345.14|343.14|7
1727208910000|2024-09-24 20:15:10|347.41|345.41|347.35|345.35|347.41|345.41|347.34|345.34|4
1727180760000|2024-09-24 12:26:00|345.21|343.21|345.2|343.2|345.22|343.22|345.17|343.17|5
1727208920000|2024-09-24 20:15:20|347.36|345.36|347.35|345.35|347.36|345.36|347.3|345.3|17
1727180770000|2024-09-24 12:26:10|345.17|343.17|345.21|343.21|345.21|343.21|345.17|343.17|3
1727208930000|2024-09-24 20:15:30|347.32|345.32|347.3|345.3|347.32|345.32|347.3|345.3|2
1727180780000|2024-09-24 12:26:20|345.22|343.22|345.24|343.24|345.24|343.24|345.21|343.21|5
1727208940000|2024-09-24 20:15:40|347.18|345.18|347.16|345.16|347.19|345.19|347.16|345.16|3
1727180790000|2024-09-24 12:26:30|345.23|343.23|345.23|343.23|345.29|343.29|345.22|343.22|10
1727208960000|2024-09-24 20:16:00|347.14|345.14|347.06|345.06|347.14|345.14|347.05|345.05|9
1727180800000|2024-09-24 12:26:40|345.22|343.22|345.26|343.26|345.29|343.29|345.22|343.22|11
1727208980000|2024-09-24 20:16:20|347.03|345.03|347.03|345.03|347.05|345.05|347.01|345.01|9
1727180810000|2024-09-24 12:26:50|345.23|343.23|345.34|343.34|345.34|343.34|345.22|343.22|17
1727208990000|2024-09-24 20:16:30|347.04|345.04|347.06|345.06|347.06|345.06|347.02|345.02|9
1727180820000|2024-09-24 12:27:00|345.35|343.35|345.34|343.34|345.35|343.35|345.33|343.33|4
1727209000000|2024-09-24 20:16:40|347.07|345.07|347.16|345.16|347.16|345.16|347.07|345.07|2
1727180830000|2024-09-24 12:27:10|345.32|343.32|345.31|343.31|345.34|343.34|345.31|343.31|4
1727209020000|2024-09-24 20:17:00|347.17|345.17|347.16|345.16|347.18|345.18|347.16|345.16|5
1727180840000|2024-09-24 12:27:20|345.29|343.29|345.26|343.26|345.29|343.29|345.25|343.25|3
1727209030000|2024-09-24 20:17:10|347.17|345.17|347.18|345.18|347.18|345.18|347.17|345.17|2
1727180850000|2024-09-24 12:27:30|345.25|343.25|345.26|343.26|345.28|343.28|345.23|343.23|10
1727209040000|2024-09-24 20:17:20|347.19|345.19|347.2|345.2|347.23|345.23|347.19|345.19|11
1727180860000|2024-09-24 12:27:40|345.28|343.28|345.3|343.3|345.31|343.31|345.28|343.28|9
1727209050000|2024-09-24 20:17:30|347.21|345.21|347.24|345.24|347.24|345.24|347.21|345.21|4
1727180870000|2024-09-24 12:27:50|345.29|343.29|345.15|343.15|345.29|343.29|345.15|343.15|14
1727209060000|2024-09-24 20:17:40|347.25|345.25|347.21|345.21|347.25|345.25|347.2|345.2|3
1727180880000|2024-09-24 12:28:00|345.18|343.18|345.29|343.29|345.29|343.29|345.15|343.15|14
1727209070000|2024-09-24 20:17:50|347.22|345.22|347.22|345.22|347.22|345.22|347.22|345.22|1
1727180890000|2024-09-24 12:28:10|345.33|343.33|345.19|343.19|345.33|343.33|345.19|343.19|12
1727209080000|2024-09-24 20:18:00|347.23|345.23|347.28|345.28|347.28|345.28|347.23|345.23|5
1727180910000|2024-09-24 12:28:30|345.16|343.16|344.95|342.95|345.16|343.16|344.93|342.93|13
1727209090000|2024-09-24 20:18:10|347.24|345.24|347.25|345.25|347.25|345.25|347.21|345.21|6
1727180920000|2024-09-24 12:28:40|344.96|342.96|344.98|342.98|345.01|343.01|344.96|342.96|8
1727209100000|2024-09-24 20:18:20|347.19|345.19|347.21|345.21|347.24|345.24|347.19|345.19|13
1727180930000|2024-09-24 12:28:50|344.97|342.97|344.86|342.86|344.97|342.97|344.83|342.83|11
1727209110000|2024-09-24 20:18:30|347.22|345.22|347.21|345.21|347.23|345.23|347.2|345.2|10
1727180940000|2024-09-24 12:29:00|344.85|342.85|344.86|342.86|344.86|342.86|344.81|342.81|5
1727209120000|2024-09-24 20:18:40|347.22|345.22|347.22|345.22|347.24|345.24|347.21|345.21|8
1727180950000|2024-09-24 12:29:10|344.89|342.89|344.92|342.92|344.94|342.94|344.87|342.87|19
1727209130000|2024-09-24 20:18:50|347.23|345.23|347.21|345.21|347.23|345.23|347.21|345.21|2
1727180960000|2024-09-24 12:29:20|344.88|342.88|344.91|342.91|344.91|342.91|344.86|342.86|8
1727209140000|2024-09-24 20:19:00|347.22|345.22|347.25|345.25|347.37|345.37|347.22|345.22|14
1727180970000|2024-09-24 12:29:30|344.9|342.9|344.91|342.91|344.93|342.93|344.86|342.86|21
1727209150000|2024-09-24 20:19:10|347.24|345.24|347.28|345.28|347.28|345.28|347.24|345.24|6
1727180980000|2024-09-24 12:29:40|344.87|342.87|344.88|342.88|344.91|342.91|344.87|342.87|15
1727209160000|2024-09-24 20:19:20|347.3|345.3|347.32|345.32|347.32|345.32|347.3|345.3|3
1727180990000|2024-09-24 12:29:50|344.86|342.86|344.94|342.94|344.94|342.94|344.79|342.79|13
1727209170000|2024-09-24 20:19:30|347.35|345.35|347.36|345.36|347.36|345.36|347.35|345.35|2
1727181000000|2024-09-24 12:30:00|344.9|342.9|344.88|342.88|344.94|342.94|344.87|342.87|9
1727209180000|2024-09-24 20:19:40|347.33|345.33|347.27|345.27|347.33|345.33|347.27|345.27|3
1727181010000|2024-09-24 12:30:10|344.89|342.89|345.24|343.24|345.24|343.24|344.89|342.89|14
1727209220000|2024-09-24 20:20:20|347.28|345.28|347.28|345.28|347.28|345.28|347.28|345.28|1
1727181020000|2024-09-24 12:30:20|345.23|343.23|345.22|343.22|345.23|343.23|345.21|343.21|5
1727209230000|2024-09-24 20:20:30|347.34|345.34|347.39|345.39|347.39|345.39|347.34|345.34|2
1727181030000|2024-09-24 12:30:30|345.21|343.21|345.29|343.29|345.31|343.31|345.21|343.21|10
1727209240000|2024-09-24 20:20:40|347.42|345.42|347.41|345.41|347.44|345.44|347.39|345.39|9
1727181040000|2024-09-24 12:30:40|345.3|343.3|345.3|343.3|345.3|343.3|345.28|343.28|7
1727209250000|2024-09-24 20:20:50|347.4|345.4|347.36|345.36|347.4|345.4|347.35|345.35|11
1727181050000|2024-09-24 12:30:50|345.31|343.31|345.37|343.37|345.37|343.37|345.3|343.3|17
1727209260000|2024-09-24 20:21:00|347.34|345.34|347.27|345.27|347.35|345.35|347.25|345.25|7
1727181060000|2024-09-24 12:31:00|345.35|343.35|345.35|343.35|345.38|343.38|345.34|343.34|13
1727209270000|2024-09-24 20:21:10|347.24|345.24|347.16|345.16|347.24|345.24|347.14|345.14|10
1727181070000|2024-09-24 12:31:10|345.36|343.36|345.35|343.35|345.37|343.37|345.35|343.35|4
1727209280000|2024-09-24 20:21:20|347.17|345.17|347.26|345.26|347.26|345.26|347.15|345.15|7
1727181080000|2024-09-24 12:31:20|345.36|343.36|345.38|343.38|345.39|343.39|345.36|343.36|8
1727209290000|2024-09-24 20:21:30|347.19|345.19|347.09|345.09|347.19|345.19|347.05|345.05|9
1727181090000|2024-09-24 12:31:30|345.37|343.37|345.35|343.35|345.39|343.39|345.35|343.35|7
1727209300000|2024-09-24 20:21:40|347.08|345.08|347.07|345.07|347.09|345.09|347.06|345.06|6
1727181100000|2024-09-24 12:31:40|345.39|343.39|345.41|343.41|345.42|343.42|345.39|343.39|10
1727209310000|2024-09-24 20:21:50|347.06|345.06|347.04|345.04|347.06|345.06|347.04|345.04|2
1727181110000|2024-09-24 12:31:50|345.42|343.42|345.43|343.43|345.43|343.43|345.39|343.39|6
1727209320000|2024-09-24 20:22:00|346.98|344.98|346.98|344.98|347|345|346.94|344.94|8
1727181120000|2024-09-24 12:32:00|345.41|343.41|345.41|343.41|345.41|343.41|345.36|343.36|5
1727209330000|2024-09-24 20:22:10|346.97|344.97|346.84|344.84|346.97|344.97|346.84|344.84|3
1727181130000|2024-09-24 12:32:10|345.42|343.42|345.66|343.66|345.66|343.66|345.36|343.36|12
1727209340000|2024-09-24 20:22:20|346.83|344.83|346.54|344.54|346.84|344.84|346.54|344.54|17
1727181140000|2024-09-24 12:32:20|345.64|343.64|345.64|343.64|345.66|343.66|345.64|343.64|5
1727209350000|2024-09-24 20:22:30|346.55|344.55|346.55|344.55|346.55|344.55|346.54|344.54|3
1727181150000|2024-09-24 12:32:30|345.65|343.65|346.02|344.02|346.02|344.02|345.64|343.64|18
1727209360000|2024-09-24 20:22:40|346.56|344.56|346.53|344.53|346.57|344.57|346.52|344.52|8
1727181160000|2024-09-24 12:32:40|346|344|346.97|344.97|346.97|344.97|345.94|343.94|10
1727209370000|2024-09-24 20:22:50|346.51|344.51|346.52|344.52|346.52|344.52|346.51|344.51|2
1727181170000|2024-09-24 12:32:50|346.93|344.93|346.91|344.91|346.94|344.94|346.87|344.87|14
1727209380000|2024-09-24 20:23:00|346.49|344.49|346.44|344.44|346.49|344.49|346.44|344.44|3
1727181180000|2024-09-24 12:33:00|346.95|344.95|346.65|344.65|346.95|344.95|346.64|344.64|21
1727209390000|2024-09-24 20:23:10|346.46|344.46|346.46|344.46|346.49|344.49|346.46|344.46|9
1727181190000|2024-09-24 12:33:10|346.63|344.63|346.61|344.61|346.67|344.67|346.61|344.61|9
1727209400000|2024-09-24 20:23:20|346.44|344.44|346.38|344.38|346.47|344.47|346.35|344.35|12
1727181200000|2024-09-24 12:33:20|346.62|344.62|346.9|344.9|347.01|345.01|346.61|344.61|12
1727209410000|2024-09-24 20:23:30|346.36|344.36|346.36|344.36|346.39|344.39|346.34|344.34|11
1727181210000|2024-09-24 12:33:30|346.91|344.91|348.31|346.31|348.43|346.43|346.91|344.91|15
1727209420000|2024-09-24 20:23:40|346.37|344.37|346.37|344.37|346.37|344.37|346.35|344.35|9
1727181220000|2024-09-24 12:33:40|348.32|346.32|348.15|346.15|348.34|346.34|348.15|346.15|13
1727209430000|2024-09-24 20:23:50|346.36|344.36|346.36|344.36|346.37|344.37|346.33|344.33|10
1727181230000|2024-09-24 12:33:50|348.14|346.14|347.87|345.87|348.14|346.14|347.87|345.87|17
1727209440000|2024-09-24 20:24:00|346.37|344.37|346.38|344.38|346.38|344.38|346.37|344.37|2
1727181240000|2024-09-24 12:34:00|347.88|345.88|347.98|345.98|348.03|346.03|347.88|345.88|15
1727209450000|2024-09-24 20:24:10|346.51|344.51|346.64|344.64|346.65|344.65|346.51|344.51|12
1727181250000|2024-09-24 12:34:10|347.97|345.97|347.88|345.88|347.98|345.98|347.88|345.88|8
1727209460000|2024-09-24 20:24:20|346.63|344.63|346.63|344.63|346.65|344.65|346.62|344.62|9
1727181270000|2024-09-24 12:34:30|347.87|345.87|347.87|345.87|347.87|345.87|347.87|345.87|1
1727209470000|2024-09-24 20:24:30|346.64|344.64|346.54|344.54|346.64|344.64|346.51|344.51|11
1727181280000|2024-09-24 12:34:40|347.86|345.86|347.9|345.9|347.92|345.92|347.72|345.72|12
1727209490000|2024-09-24 20:24:50|346.49|344.49|346.45|344.45|346.49|344.49|346.41|344.41|8
1727181290000|2024-09-24 12:34:50|347.88|345.88|347.78|345.78|347.89|345.89|347.77|345.77|14
1727209500000|2024-09-24 20:25:00|346.46|344.46|346.49|344.49|346.54|344.54|346.45|344.45|14
1727181300000|2024-09-24 12:35:00|347.77|345.77|347.57|345.57|347.79|345.79|347.56|345.56|12
1727209510000|2024-09-24 20:25:10|346.47|344.47|346.49|344.49|346.5|344.5|346.44|344.44|17
1727181310000|2024-09-24 12:35:10|347.63|345.63|347.64|345.64|347.65|345.65|347.63|345.63|5
1727209520000|2024-09-24 20:25:20|346.5|344.5|346.58|344.58|346.59|344.59|346.49|344.49|22
1727181320000|2024-09-24 12:35:20|347.62|345.62|347.59|345.59|347.62|345.62|347.57|345.57|6
1727209540000|2024-09-24 20:25:40|346.57|344.57|346.62|344.62|346.65|344.65|346.57|344.57|15
1727181330000|2024-09-24 12:35:30|347.64|345.64|347.68|345.68|347.68|345.68|347.64|345.64|8
1727209550000|2024-09-24 20:25:50|346.61|344.61|346.58|344.58|346.63|344.63|346.57|344.57|10
1727181340000|2024-09-24 12:35:40|347.65|345.65|347.75|345.75|347.75|345.75|347.65|345.65|9
1727209560000|2024-09-24 20:26:00|346.57|344.57|346.56|344.56|346.58|344.58|346.55|344.55|14
1727181350000|2024-09-24 12:35:50|347.74|345.74|347.72|345.72|347.77|345.77|347.72|345.72|4
1727209570000|2024-09-24 20:26:10|346.57|344.57|346.59|344.59|346.59|344.59|346.56|344.56|5
1727181360000|2024-09-24 12:36:00|347.77|345.77|347.85|345.85|347.85|345.85|347.77|345.77|10
1727209580000|2024-09-24 20:26:20|346.62|344.62|346.63|344.63|346.64|344.64|346.62|344.62|4
1727181370000|2024-09-24 12:36:10|347.83|345.83|347.29|345.29|347.83|345.83|347.29|345.29|19
1727209590000|2024-09-24 20:26:30|346.64|344.64|346.65|344.65|346.66|344.66|346.63|344.63|12
1727181380000|2024-09-24 12:36:20|347.28|345.28|347.08|345.08|347.29|345.29|347.08|345.08|17
1727209600000|2024-09-24 20:26:40|346.66|344.66|346.87|344.87|346.87|344.87|346.65|344.65|8
1727181390000|2024-09-24 12:36:30|347.09|345.09|346.97|344.97|347.15|345.15|346.97|344.97|15
1727209610000|2024-09-24 20:26:50|346.91|344.91|347.35|345.35|347.36|345.36|346.91|344.91|29
1727181400000|2024-09-24 12:36:40|346.96|344.96|346.94|344.94|346.99|344.99|346.89|344.89|14
1727209620000|2024-09-24 20:27:00|347.33|345.33|347.29|345.29|347.41|345.41|347.29|345.29|10
1727181410000|2024-09-24 12:36:50|346.95|344.95|347.06|345.06|347.07|345.07|346.95|344.95|12
1727209630000|2024-09-24 20:27:10|347.26|345.26|347.16|345.16|347.26|345.26|347.13|345.13|17
1727181420000|2024-09-24 12:37:00|347.05|345.05|346.86|344.86|347.05|345.05|346.86|344.86|12
1727209640000|2024-09-24 20:27:20|347.15|345.15|347.18|345.18|347.18|345.18|347.15|345.15|5
1727181430000|2024-09-24 12:37:10|346.85|344.85|346.85|344.85|346.86|344.86|346.85|344.85|3
1727209650000|2024-09-24 20:27:30|347.19|345.19|347.19|345.19|347.24|345.24|347.18|345.18|12
1727181440000|2024-09-24 12:37:20|346.86|344.86|346.86|344.86|346.86|344.86|346.86|344.86|1
1727209660000|2024-09-24 20:27:40|347.18|345.18|347.1|345.1|347.2|345.2|347.1|345.1|8
1727181480000|2024-09-24 12:38:00|346.92|344.92|346.93|344.93|346.94|344.94|346.92|344.92|3
1727209670000|2024-09-24 20:27:50|347.11|345.11|347.19|345.19|347.19|345.19|347.09|345.09|14
1727181490000|2024-09-24 12:38:10|346.94|344.94|346.97|344.97|347.04|345.04|346.94|344.94|14
1727209680000|2024-09-24 20:28:00|347.17|345.17|347.2|345.2|347.23|345.23|347.15|345.15|18
1727181500000|2024-09-24 12:38:20|346.93|344.93|346.86|344.86|346.94|344.94|346.85|344.85|9
1727209690000|2024-09-24 20:28:10|347.21|345.21|347.26|345.26|347.4|345.4|347.21|345.21|19
1727181510000|2024-09-24 12:38:30|346.82|344.82|346.8|344.8|346.85|344.85|346.8|344.8|5
1727209700000|2024-09-24 20:28:20|347.3|345.3|347.35|345.35|347.36|345.36|347.3|345.3|5
1727181520000|2024-09-24 12:38:40|346.83|344.83|346.85|344.85|346.85|344.85|346.82|344.82|3
1727209710000|2024-09-24 20:28:30|347.34|345.34|347.33|345.33|347.34|345.34|347.33|345.33|2
1727181530000|2024-09-24 12:38:50|346.84|344.84|346.86|344.86|346.86|344.86|346.8|344.8|6
1727209720000|2024-09-24 20:28:40|347.34|345.34|347.33|345.33|347.36|345.36|347.32|345.32|10
1727181540000|2024-09-24 12:39:00|346.81|344.81|346.86|344.86|346.86|344.86|346.8|344.8|3
1727209730000|2024-09-24 20:28:50|347.3|345.3|347.38|345.38|347.39|345.39|347.3|345.3|8
1727181550000|2024-09-24 12:39:10|346.85|344.85|346.86|344.86|346.86|344.86|346.85|344.85|2
1727209740000|2024-09-24 20:29:00|347.37|345.37|347.42|345.42|347.44|345.44|347.37|345.37|18
1727181560000|2024-09-24 12:39:20|346.82|344.82|346.81|344.81|346.82|344.82|346.81|344.81|2
1727209750000|2024-09-24 20:29:10|347.44|345.44|347.39|345.39|347.44|345.44|347.38|345.38|15
1727181570000|2024-09-24 12:39:30|346.79|344.79|346.79|344.79|346.79|344.79|346.79|344.79|1
1727209760000|2024-09-24 20:29:20|347.37|345.37|347.4|345.4|347.4|345.4|347.37|345.37|3
1727181580000|2024-09-24 12:39:40|346.78|344.78|346.71|344.71|346.8|344.8|346.64|344.64|10
1727209770000|2024-09-24 20:29:30|347.39|345.39|347.39|345.39|347.4|345.4|347.39|345.39|3
1727181590000|2024-09-24 12:39:50|346.76|344.76|346.75|344.75|346.76|344.76|346.75|344.75|2
1727209780000|2024-09-24 20:29:40|347.4|345.4|347.4|345.4|347.41|345.41|347.4|345.4|3
1727209790000|2024-09-24 20:29:50|347.41|345.41|347.46|345.46|347.47|345.47|347.4|345.4|9
1727181600000|2024-09-24 12:40:00|346.79|344.79|346.75|344.75|346.8|344.8|346.75|344.75|3
1727181610000|2024-09-24 12:40:10|346.74|344.74|346.73|344.73|346.74|344.74|346.73|344.73|2
1727209800000|2024-09-24 20:30:00|347.47|345.47|347.5|345.5|347.52|345.52|347.44|345.44|10
1727181620000|2024-09-24 12:40:20|346.74|344.74|346.74|344.74|346.74|344.74|346.74|344.74|1
1727209810000|2024-09-24 20:30:10|347.51|345.51|347.39|345.39|347.51|345.51|347.39|345.39|15
1727181630000|2024-09-24 12:40:30|346.73|344.73|346.37|344.37|346.77|344.77|346.37|344.37|8
1727209820000|2024-09-24 20:30:20|347.4|345.4|347.42|345.42|347.47|345.47|347.39|345.39|14
1727181640000|2024-09-24 12:40:40|346.5|344.5|346.52|344.52|346.52|344.52|346.5|344.5|3
1727209830000|2024-09-24 20:30:30|347.41|345.41|347.47|345.47|347.47|345.47|347.41|345.41|11
1727181650000|2024-09-24 12:40:50|346.51|344.51|346.42|344.42|346.51|344.51|346.4|344.4|9
1727209840000|2024-09-24 20:30:40|347.45|345.45|347.43|345.43|347.47|345.47|347.42|345.42|5
1727181660000|2024-09-24 12:41:00|346.41|344.41|346.31|344.31|346.41|344.41|346.28|344.28|9
1727209850000|2024-09-24 20:30:50|347.31|345.31|347.26|345.26|347.31|345.31|347.25|345.25|3
1727181670000|2024-09-24 12:41:10|346.29|344.29|346.31|344.31|346.31|344.31|346.29|344.29|3
1727209860000|2024-09-24 20:31:00|347.27|345.27|347.49|345.49|347.49|345.49|347.26|345.26|21
1727181680000|2024-09-24 12:41:20|346.38|344.38|346.43|344.43|346.43|344.43|346.38|344.38|3
1727209870000|2024-09-24 20:31:10|347.5|345.5|347.57|345.57|347.58|345.58|347.5|345.5|21
1727181690000|2024-09-24 12:41:30|346.42|344.42|346.2|344.2|346.43|344.43|346.19|344.19|14
1727209880000|2024-09-24 20:31:20|347.58|345.58|347.58|345.58|347.59|345.59|347.57|345.57|10
1727181700000|2024-09-24 12:41:40|346.21|344.21|346.09|344.09|346.21|344.21|346.08|344.08|9
1727209890000|2024-09-24 20:31:30|347.57|345.57|347.57|345.57|347.6|345.6|347.57|345.57|11
1727181710000|2024-09-24 12:41:50|346.08|344.08|346.09|344.09|346.11|344.11|346.06|344.06|8
1727209900000|2024-09-24 20:31:40|347.58|345.58|347.61|345.61|347.61|345.61|347.54|345.54|16
1727181720000|2024-09-24 12:42:00|346.1|344.1|346.06|344.06|346.13|344.13|346.06|344.06|10
1727209910000|2024-09-24 20:31:50|347.6|345.6|347.58|345.58|347.6|345.6|347.57|345.57|16
1727181740000|2024-09-24 12:42:20|346.07|344.07|346.21|344.21|346.21|344.21|346.07|344.07|3
1727209920000|2024-09-24 20:32:00|347.6|345.6|347.57|345.57|347.61|345.61|347.57|345.57|10
1727181750000|2024-09-24 12:42:30|346.18|344.18|346.2|344.2|346.21|344.21|346.18|344.18|5
1727209930000|2024-09-24 20:32:10|347.56|345.56|347.55|345.55|347.56|345.56|347.53|345.53|8
1727181760000|2024-09-24 12:42:40|346.19|344.19|346.09|344.09|346.2|344.2|346.09|344.09|7
1727209940000|2024-09-24 20:32:20|347.54|345.54|347.44|345.44|347.54|345.54|347.38|345.38|13
1727181770000|2024-09-24 12:42:50|346.1|344.1|346.24|344.24|346.24|344.24|346.1|344.1|16
1727209950000|2024-09-24 20:32:30|347.45|345.45|347.45|345.45|347.45|345.45|347.45|345.45|1
1727181780000|2024-09-24 12:43:00|346.26|344.26|346.33|344.33|346.42|344.42|346.26|344.26|14
1727209960000|2024-09-24 20:32:40|347.5|345.5|347.36|345.36|347.52|345.52|347.36|345.36|9
1727181790000|2024-09-24 12:43:10|346.37|344.37|346.33|344.33|346.37|344.37|346.33|344.33|10
1727209970000|2024-09-24 20:32:50|347.37|345.37|347.26|345.26|347.37|345.37|347.24|345.24|20
1727181800000|2024-09-24 12:43:20|346.34|344.34|346.34|344.34|346.38|344.38|346.34|344.34|12
1727209980000|2024-09-24 20:33:00|347.25|345.25|347.22|345.22|347.28|345.28|347.22|345.22|9
1727181810000|2024-09-24 12:43:30|346.35|344.35|346.4|344.4|346.4|344.4|346.35|344.35|11
1727209990000|2024-09-24 20:33:10|347.21|345.21|347.27|345.27|347.27|345.27|347.15|345.15|19
1727181830000|2024-09-24 12:43:50|346.44|344.44|346.27|344.27|346.44|344.44|346.27|344.27|15
1727210000000|2024-09-24 20:33:20|347.3|345.3|347.3|345.3|347.32|345.32|347.28|345.28|13
1727181840000|2024-09-24 12:44:00|346.29|344.29|346.16|344.16|346.29|344.29|346.16|344.16|12
1727210010000|2024-09-24 20:33:30|347.31|345.31|347.32|345.32|347.33|345.33|347.29|345.29|9
1727181850000|2024-09-24 12:44:10|346.17|344.17|346.15|344.15|346.17|344.17|346.12|344.12|8
1727210020000|2024-09-24 20:33:40|347.33|345.33|347.38|345.38|347.43|345.43|347.32|345.32|8
1727181860000|2024-09-24 12:44:20|346.16|344.16|346.12|344.12|346.16|344.16|346.1|344.1|12
1727210030000|2024-09-24 20:33:50|347.39|345.39|347.39|345.39|347.39|345.39|347.36|345.36|4
1727181870000|2024-09-24 12:44:30|346.08|344.08|345.91|343.91|346.08|344.08|345.89|343.89|9
1727210040000|2024-09-24 20:34:00|347.38|345.38|347.35|345.35|347.38|345.38|347.31|345.31|12
1727181880000|2024-09-24 12:44:40|345.9|343.9|345.71|343.71|345.9|343.9|345.64|343.64|14
1727210050000|2024-09-24 20:34:10|347.36|345.36|347.41|345.41|347.41|345.41|347.36|345.36|11
1727181890000|2024-09-24 12:44:50|345.73|343.73|345.71|343.71|345.76|343.76|345.7|343.7|11
1727210060000|2024-09-24 20:34:20|347.44|345.44|347.51|345.51|347.51|345.51|347.44|345.44|11
1727210070000|2024-09-24 20:34:30|347.45|345.45|347.35|345.35|347.45|345.45|347.34|345.34|3
1727181900000|2024-09-24 12:45:00|345.72|343.72|345.71|343.71|345.74|343.74|345.71|343.71|15
1727210080000|2024-09-24 20:34:40|347.34|345.34|347.35|345.35|347.36|345.36|347.34|345.34|4
1727181910000|2024-09-24 12:45:10|345.73|343.73|345.77|343.77|345.77|343.77|345.71|343.71|12
1727210090000|2024-09-24 20:34:50|347.34|345.34|347.3|345.3|347.34|345.34|347.3|345.3|4
1727181920000|2024-09-24 12:45:20|345.75|343.75|345.78|343.78|345.78|343.78|345.73|343.73|7
1727181930000|2024-09-24 12:45:30|345.84|343.84|345.81|343.81|345.89|343.89|345.79|343.79|8
1727210100000|2024-09-24 20:35:00|347.29|345.29|347.35|345.35|347.35|345.35|347.27|345.27|16
1727181940000|2024-09-24 12:45:40|345.82|343.82|345.84|343.84|345.84|343.84|345.81|343.81|9
1727210110000|2024-09-24 20:35:10|347.32|345.32|347.29|345.29|347.32|345.32|347.27|345.27|11
1727181950000|2024-09-24 12:45:50|345.83|343.83|345.83|343.83|345.84|343.84|345.83|343.83|3
1727210120000|2024-09-24 20:35:20|347.3|345.3|347.4|345.4|347.4|345.4|347.3|345.3|7
1727181960000|2024-09-24 12:46:00|345.84|343.84|346.03|344.03|346.03|344.03|345.82|343.82|16
1727210130000|2024-09-24 20:35:30|347.39|345.39|347.36|345.36|347.39|345.39|347.35|345.35|5
1727181970000|2024-09-24 12:46:10|346.07|344.07|346.1|344.1|346.1|344.1|346.03|344.03|11
1727210140000|2024-09-24 20:35:40|347.34|345.34|347.15|345.15|347.34|345.34|347.05|345.05|13
1727181980000|2024-09-24 12:46:20|346.11|344.11|346.12|344.12|346.14|344.14|346.1|344.1|10
1727210150000|2024-09-24 20:35:50|347.17|345.17|347.23|345.23|347.25|345.25|347.16|345.16|15
1727181990000|2024-09-24 12:46:30|346.13|344.13|345.99|343.99|346.13|344.13|345.99|343.99|16
1727210160000|2024-09-24 20:36:00|347.24|345.24|347.18|345.18|347.24|345.24|347.17|345.17|14
1727182000000|2024-09-24 12:46:40|345.98|343.98|345.98|343.98|346.04|344.04|345.95|343.95|15
1727210170000|2024-09-24 20:36:10|347.17|345.17|347.17|345.17|347.18|345.18|347.17|345.17|11
1727182010000|2024-09-24 12:46:50|345.97|343.97|345.77|343.77|345.98|343.98|345.77|343.77|13
1727210180000|2024-09-24 20:36:20|347.18|345.18|347.19|345.19|347.2|345.2|347.17|345.17|16
1727182020000|2024-09-24 12:47:00|345.76|343.76|345.67|343.67|345.76|343.76|345.67|343.67|20
1727210190000|2024-09-24 20:36:30|347.27|345.27|347.34|345.34|347.35|345.35|347.27|345.27|11
1727182030000|2024-09-24 12:47:10|345.66|343.66|345.63|343.63|345.66|343.66|345.63|343.63|4
1727210200000|2024-09-24 20:36:40|347.35|345.35|347.4|345.4|347.4|345.4|347.35|345.35|4
1727182040000|2024-09-24 12:47:20|345.62|343.62|345.26|343.26|345.62|343.62|345.21|343.21|23
1727210210000|2024-09-24 20:36:50|347.39|345.39|347.41|345.41|347.43|345.43|347.38|345.38|12
1727182050000|2024-09-24 12:47:30|345.24|343.24|345.23|343.23|345.27|343.27|345.22|343.22|15
1727210220000|2024-09-24 20:37:00|347.4|345.4|347.48|345.48|347.48|345.48|347.4|345.4|12
1727182060000|2024-09-24 12:47:40|345.24|343.24|345.24|343.24|345.27|343.27|345.2|343.2|21
1727210230000|2024-09-24 20:37:10|347.49|345.49|347.46|345.46|347.49|345.49|347.44|345.44|10
1727182070000|2024-09-24 12:47:50|345.25|343.25|345.28|343.28|345.28|343.28|345.25|343.25|4
1727210240000|2024-09-24 20:37:20|347.45|345.45|347.43|345.43|347.46|345.46|347.42|345.42|7
1727182080000|2024-09-24 12:48:00|345.25|343.25|345.26|343.26|345.28|343.28|345.24|343.24|9
1727210250000|2024-09-24 20:37:30|347.44|345.44|347.5|345.5|347.5|345.5|347.39|345.39|7
1727182090000|2024-09-24 12:48:10|345.25|343.25|345.15|343.15|345.26|343.26|345.15|343.15|7
1727210260000|2024-09-24 20:37:40|347.48|345.48|347.49|345.49|347.49|345.49|347.48|345.48|2
1727182100000|2024-09-24 12:48:20|345.14|343.14|345.03|343.03|345.25|343.25|344.98|342.98|14
1727210270000|2024-09-24 20:37:50|347.5|345.5|347.5|345.5|347.5|345.5|347.49|345.49|5
1727182120000|2024-09-24 12:48:40|345|343|344.98|342.98|345.03|343.03|344.98|342.98|12
1727210280000|2024-09-24 20:38:00|347.49|345.49|347.46|345.46|347.51|345.51|347.46|345.46|12
1727182130000|2024-09-24 12:48:50|345.01|343.01|345.03|343.03|345.03|343.03|345.01|343.01|3
1727210290000|2024-09-24 20:38:10|347.48|345.48|347.52|345.52|347.53|345.53|347.48|345.48|18
1727182140000|2024-09-24 12:49:00|344.99|342.99|344.9|342.9|344.99|342.99|344.9|342.9|7
1727210300000|2024-09-24 20:38:20|347.53|345.53|347.51|345.51|347.55|345.55|347.5|345.5|8
1727182150000|2024-09-24 12:49:10|344.91|342.91|344.84|342.84|344.91|342.91|344.84|342.84|15
1727210320000|2024-09-24 20:38:40|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|1
1727182160000|2024-09-24 12:49:20|344.85|342.85|344.67|342.67|344.88|342.88|344.64|342.64|16
1727210330000|2024-09-24 20:38:50|347.48|345.48|347.47|345.47|347.48|345.48|347.47|345.47|2
1727182170000|2024-09-24 12:49:30|344.64|342.64|344.6|342.6|344.64|342.64|344.55|342.55|16
1727210340000|2024-09-24 20:39:00|347.44|345.44|347.42|345.42|347.45|345.45|347.41|345.41|13
1727182180000|2024-09-24 12:49:40|344.61|342.61|344.67|342.67|344.67|342.67|344.58|342.58|8
1727210350000|2024-09-24 20:39:10|347.43|345.43|347.46|345.46|347.47|345.47|347.43|345.43|7
1727182200000|2024-09-24 12:50:00|344.64|342.64|344.52|342.52|344.65|342.65|344.52|342.52|11
1727210360000|2024-09-24 20:39:20|347.45|345.45|347.47|345.47|347.49|345.49|347.45|345.45|6
1727182210000|2024-09-24 12:50:10|344.53|342.53|344.52|342.52|344.56|342.56|344.52|342.52|10
1727210370000|2024-09-24 20:39:30|347.46|345.46|347.37|345.37|347.46|345.46|347.36|345.36|9
1727182220000|2024-09-24 12:50:20|344.49|342.49|344.29|342.29|344.49|342.49|344.29|342.29|21
1727210380000|2024-09-24 20:39:40|347.36|345.36|347.39|345.39|347.4|345.4|347.36|345.36|9
1727182230000|2024-09-24 12:50:30|344.3|342.3|344.31|342.31|344.37|342.37|344.3|342.3|15
1727210390000|2024-09-24 20:39:50|347.38|345.38|347.37|345.37|347.38|345.38|347.37|345.37|2
1727182240000|2024-09-24 12:50:40|344.33|342.33|344.49|342.49|344.5|342.5|344.33|342.33|15
1727210400000|2024-09-24 20:40:00|347.36|345.36|347.33|345.33|347.4|345.4|347.33|345.33|6
1727182250000|2024-09-24 12:50:50|344.48|342.48|344.35|342.35|344.49|342.49|344.35|342.35|24
1727210410000|2024-09-24 20:40:10|347.32|345.32|347.35|345.35|347.35|345.35|347.31|345.31|12
1727182260000|2024-09-24 12:51:00|344.38|342.38|344.34|342.34|344.5|342.5|344.33|342.33|19
1727210420000|2024-09-24 20:40:20|347.34|345.34|347.37|345.37|347.37|345.37|347.34|345.34|12
1727182270000|2024-09-24 12:51:10|344.33|342.33|344.44|342.44|344.44|342.44|344.29|342.29|15
1727210430000|2024-09-24 20:40:30|347.38|345.38|347.51|345.51|347.52|345.52|347.36|345.36|15
1727182280000|2024-09-24 12:51:20|344.46|342.46|344.56|342.56|344.56|342.56|344.46|342.46|15
1727210440000|2024-09-24 20:40:40|347.52|345.52|347.55|345.55|347.55|345.55|347.52|345.52|5
1727182290000|2024-09-24 12:51:30|344.57|342.57|344.56|342.56|344.59|342.59|344.53|342.53|11
1727210450000|2024-09-24 20:40:50|347.58|345.58|347.57|345.57|347.58|345.58|347.55|345.55|7
1727182300000|2024-09-24 12:51:40|344.55|342.55|344.72|342.72|344.72|342.72|344.53|342.53|7
1727210460000|2024-09-24 20:41:00|347.56|345.56|347.6|345.6|347.6|345.6|347.55|345.55|11
1727182310000|2024-09-24 12:51:50|344.71|342.71|344.76|342.76|344.77|342.77|344.71|342.71|5
1727210470000|2024-09-24 20:41:10|347.59|345.59|347.59|345.59|347.61|345.61|347.58|345.58|7
1727182320000|2024-09-24 12:52:00|344.75|342.75|344.69|342.69|344.75|342.75|344.69|342.69|5
1727210480000|2024-09-24 20:41:20|347.61|345.61|347.61|345.61|347.63|345.63|347.61|345.61|9
1727182330000|2024-09-24 12:52:10|344.67|342.67|344.65|342.65|344.67|342.67|344.63|342.63|4
1727210490000|2024-09-24 20:41:30|347.59|345.59|347.59|345.59|347.59|345.59|347.58|345.58|3
1727182340000|2024-09-24 12:52:20|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|1
1727210500000|2024-09-24 20:41:40|347.61|345.61|347.55|345.55|347.61|345.61|347.55|345.55|11
1727182350000|2024-09-24 12:52:30|344.6|342.6|344.6|342.6|344.6|342.6|344.58|342.58|9
1727210520000|2024-09-24 20:42:00|347.57|345.57|347.58|345.58|347.61|345.61|347.54|345.54|11
1727182360000|2024-09-24 12:52:40|344.62|342.62|344.6|342.6|344.66|342.66|344.6|342.6|5
1727210530000|2024-09-24 20:42:10|347.59|345.59|347.58|345.58|347.6|345.6|347.58|345.58|6
1727182370000|2024-09-24 12:52:50|344.59|342.59|344.08|342.08|344.59|342.59|344.04|342.04|20
1727210540000|2024-09-24 20:42:20|347.57|345.57|347.55|345.55|347.57|345.57|347.52|345.52|11
1727182380000|2024-09-24 12:53:00|344.12|342.12|344.38|342.38|344.39|342.39|344.12|342.12|14
1727210550000|2024-09-24 20:42:30|347.56|345.56|347.56|345.56|347.59|345.59|347.56|345.56|7
1727182390000|2024-09-24 12:53:10|344.39|342.39|344.25|342.25|344.39|342.39|344.17|342.17|15
1727210560000|2024-09-24 20:42:40|347.57|345.57|347.61|345.61|347.62|345.62|347.57|345.57|5
1727182400000|2024-09-24 12:53:20|344.26|342.26|344.32|342.32|344.36|342.36|344.25|342.25|8
1727210570000|2024-09-24 20:42:50|347.62|345.62|347.63|345.63|347.63|345.63|347.62|345.62|2
1727182410000|2024-09-24 12:53:30|344.29|342.29|344.24|342.24|344.29|342.29|344.21|342.21|13
1727210590000|2024-09-24 20:43:10|347.65|345.65|347.61|345.61|347.65|345.65|347.61|345.61|3
1727182420000|2024-09-24 12:53:40|344.25|342.25|344.37|342.37|344.41|342.41|344.25|342.25|16
1727210620000|2024-09-24 20:43:40|347.62|345.62|347.61|345.61|347.62|345.62|347.61|345.61|2
1727182430000|2024-09-24 12:53:50|344.39|342.39|344.4|342.4|344.4|342.4|344.39|342.39|4
1727210630000|2024-09-24 20:43:50|347.62|345.62|347.62|345.62|347.62|345.62|347.62|345.62|1
1727182440000|2024-09-24 12:54:00|344.37|342.37|344.34|342.34|344.43|342.43|344.34|342.34|10
1727210640000|2024-09-24 20:44:00|347.63|345.63|347.61|345.61|347.64|345.64|347.61|345.61|5
1727182450000|2024-09-24 12:54:10|344.33|342.33|344.33|342.33|344.37|342.37|344.33|342.33|3
1727210650000|2024-09-24 20:44:10|347.62|345.62|347.61|345.61|347.62|345.62|347.61|345.61|2
1727182460000|2024-09-24 12:54:20|344.34|342.34|344.49|342.49|344.5|342.5|344.34|342.34|8
1727210660000|2024-09-24 20:44:20|347.62|345.62|347.61|345.61|347.63|345.63|347.61|345.61|5
1727182470000|2024-09-24 12:54:30|344.47|342.47|344.52|342.52|344.52|342.52|344.47|342.47|4
1727210680000|2024-09-24 20:44:40|347.62|345.62|347.61|345.61|347.62|345.62|347.61|345.61|4
1727182480000|2024-09-24 12:54:40|344.58|342.58|344.53|342.53|344.6|342.6|344.53|342.53|11
1727210710000|2024-09-24 20:45:10|347.62|345.62|347.62|345.62|347.63|345.63|347.62|345.62|3
1727182490000|2024-09-24 12:54:50|344.55|342.55|344.61|342.61|344.63|342.63|344.55|342.55|6
1727210720000|2024-09-24 20:45:20|347.63|345.63|347.66|345.66|347.66|345.66|347.63|345.63|4
1727182500000|2024-09-24 12:55:00|344.62|342.62|344.55|342.55|344.63|342.63|344.54|342.54|10
1727210730000|2024-09-24 20:45:30|347.67|345.67|347.67|345.67|347.67|345.67|347.67|345.67|1
1727182510000|2024-09-24 12:55:10|344.56|342.56|344.57|342.57|344.58|342.58|344.55|342.55|10
1727210740000|2024-09-24 20:45:40|347.61|345.61|347.66|345.66|347.67|345.67|347.61|345.61|7
1727182520000|2024-09-24 12:55:20|344.56|342.56|344.6|342.6|344.6|342.6|344.54|342.54|12
1727210750000|2024-09-24 20:45:50|347.64|345.64|347.64|345.64|347.67|345.67|347.62|345.62|7
1727182530000|2024-09-24 12:55:30|344.58|342.58|344.57|342.57|344.58|342.58|344.57|342.57|4
1727210760000|2024-09-24 20:46:00|347.63|345.63|347.61|345.61|347.64|345.64|347.59|345.59|8
1727182540000|2024-09-24 12:55:40|344.52|342.52|344.41|342.41|344.53|342.53|344.38|342.38|14
1727210770000|2024-09-24 20:46:10|347.59|345.59|347.62|345.62|347.64|345.64|347.59|345.59|7
1727182550000|2024-09-24 12:55:50|344.4|342.4|344.26|342.26|344.4|342.4|344.21|342.21|12
1727210780000|2024-09-24 20:46:20|347.61|345.61|347.59|345.59|347.61|345.61|347.59|345.59|3
1727182560000|2024-09-24 12:56:00|344.27|342.27|344.31|342.31|344.31|342.31|344.27|342.27|3
1727210790000|2024-09-24 20:46:30|347.54|345.54|347.45|345.45|347.55|345.55|347.45|345.45|12
1727182570000|2024-09-24 12:56:10|344.33|342.33|344.51|342.51|344.51|342.51|344.33|342.33|7
1727210800000|2024-09-24 20:46:40|347.44|345.44|347.44|345.44|347.44|345.44|347.44|345.44|1
1727182580000|2024-09-24 12:56:20|344.53|342.53|344.54|342.54|344.54|342.54|344.51|342.51|5
1727210810000|2024-09-24 20:46:50|347.45|345.45|347.45|345.45|347.45|345.45|347.45|345.45|1
1727182590000|2024-09-24 12:56:30|344.58|342.58|344.58|342.58|344.59|342.59|344.57|342.57|4
1727210820000|2024-09-24 20:47:00|347.44|345.44|347.45|345.45|347.45|345.45|347.44|345.44|2
1727182600000|2024-09-24 12:56:40|344.6|342.6|344.66|342.66|344.68|342.68|344.6|342.6|10
1727210830000|2024-09-24 20:47:10|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|1
1727182610000|2024-09-24 12:56:50|344.68|342.68|344.68|342.68|344.68|342.68|344.68|342.68|1
1727210850000|2024-09-24 20:47:30|347.43|345.43|347.43|345.43|347.43|345.43|347.41|345.41|4
1727182620000|2024-09-24 12:57:00|344.7|342.7|344.66|342.66|344.7|342.7|344.63|342.63|9
1727210860000|2024-09-24 20:47:40|347.44|345.44|347.44|345.44|347.45|345.45|347.44|345.44|3
1727182630000|2024-09-24 12:57:10|344.67|342.67|344.57|342.57|344.72|342.72|344.57|342.57|6
1727210870000|2024-09-24 20:47:50|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|1
1727182640000|2024-09-24 12:57:20|344.58|342.58|344.67|342.67|344.67|342.67|344.58|342.58|5
1727210880000|2024-09-24 20:48:00|347.44|345.44|347.43|345.43|347.44|345.44|347.43|345.43|2
1727182650000|2024-09-24 12:57:30|344.66|342.66|344.63|342.63|344.66|342.66|344.63|342.63|4
1727210890000|2024-09-24 20:48:10|347.4|345.4|347.38|345.38|347.4|345.4|347.38|345.38|4
1727182660000|2024-09-24 12:57:40|344.65|342.65|344.7|342.7|344.74|342.74|344.65|342.65|11
1727210900000|2024-09-24 20:48:20|347.37|345.37|347.45|345.45|347.45|345.45|347.37|345.37|7
1727182670000|2024-09-24 12:57:50|344.68|342.68|344.63|342.63|344.68|342.68|344.58|342.58|7
1727210910000|2024-09-24 20:48:30|347.44|345.44|347.44|345.44|347.45|345.45|347.44|345.44|5
1727182680000|2024-09-24 12:58:00|344.62|342.62|344.51|342.51|344.62|342.62|344.51|342.51|8
1727210920000|2024-09-24 20:48:40|347.42|345.42|347.44|345.44|347.44|345.44|347.39|345.39|11
1727182690000|2024-09-24 12:58:10|344.52|342.52|344.64|342.64|344.64|342.64|344.52|342.52|10
1727210930000|2024-09-24 20:48:50|347.46|345.46|347.51|345.51|347.51|345.51|347.46|345.46|6
1727182700000|2024-09-24 12:58:20|344.66|342.66|344.66|342.66|344.66|342.66|344.66|342.66|1
1727210940000|2024-09-24 20:49:00|347.52|345.52|347.53|345.53|347.53|345.53|347.52|345.52|2
1727182710000|2024-09-24 12:58:30|344.7|342.7|344.64|342.64|344.7|342.7|344.64|342.64|12
1727210950000|2024-09-24 20:49:10|347.54|345.54|347.54|345.54|347.54|345.54|347.54|345.54|1
1727182720000|2024-09-24 12:58:40|344.59|342.59|344.35|342.35|344.64|342.64|344.35|342.35|12
1727210960000|2024-09-24 20:49:20|347.55|345.55|347.55|345.55|347.55|345.55|347.55|345.55|1
1727182730000|2024-09-24 12:58:50|344.34|342.34|344.35|342.35|344.36|342.36|344.34|342.34|10
1727210970000|2024-09-24 20:49:30|347.56|345.56|347.65|345.65|347.66|345.66|347.56|345.56|7
1727182740000|2024-09-24 12:59:00|344.34|342.34|344.38|342.38|344.4|342.4|344.34|342.34|9
1727210980000|2024-09-24 20:49:40|347.66|345.66|347.64|345.64|347.66|345.66|347.64|345.64|2
1727182750000|2024-09-24 12:59:10|344.37|342.37|344.34|342.34|344.38|342.38|344.34|342.34|4
1727210990000|2024-09-24 20:49:50|347.65|345.65|347.65|345.65|347.65|345.65|347.65|345.65|1
1727182780000|2024-09-24 12:59:40|344.38|342.38|344.42|342.42|344.42|342.42|344.38|342.38|2
1727211000000|2024-09-24 20:50:00|347.66|345.66|347.66|345.66|347.67|345.67|347.65|345.65|4
1727182790000|2024-09-24 12:59:50|344.38|342.38|344.42|342.42|344.42|342.42|344.38|342.38|8
1727211010000|2024-09-24 20:50:10|347.67|345.67|347.63|345.63|347.67|345.67|347.61|345.61|4
1727182800000|2024-09-24 13:00:00|344.39|342.39|344.38|342.38|344.39|342.39|344.34|342.34|4
1727211020000|2024-09-24 20:50:20|347.64|345.64|347.65|345.65|347.65|345.65|347.64|345.64|2
1727182810000|2024-09-24 13:00:10|344.39|342.39|344.69|342.69|344.72|342.72|344.39|342.39|12
1727211030000|2024-09-24 20:50:30|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|1
1727182820000|2024-09-24 13:00:20|344.68|342.68|344.56|342.56|344.71|342.71|344.54|342.54|18
1727211040000|2024-09-24 20:50:40|347.65|345.65|347.65|345.65|347.68|345.68|347.65|345.65|3
1727182830000|2024-09-24 13:00:30|344.53|342.53|344.31|342.31|344.56|342.56|344.31|342.31|8
1727211050000|2024-09-24 20:50:50|347.68|345.68|347.65|345.65|347.68|345.68|347.65|345.65|2
1727182840000|2024-09-24 13:00:40|344.27|342.27|344.25|342.25|344.27|342.27|344.22|342.22|20
1727211060000|2024-09-24 20:51:00|347.66|345.66|347.67|345.67|347.67|345.67|347.66|345.66|4
1727182850000|2024-09-24 13:00:50|344.26|342.26|344.4|342.4|344.42|342.42|344.26|342.26|17
1727211070000|2024-09-24 20:51:10|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|1
1727182860000|2024-09-24 13:01:00|344.38|342.38|344.39|342.39|344.39|342.39|344.36|342.36|11
1727211080000|2024-09-24 20:51:20|347.69|345.69|347.7|345.7|347.7|345.7|347.69|345.69|2
1727182870000|2024-09-24 13:01:10|344.41|342.41|344.34|342.34|344.41|342.41|344.31|342.31|13
1727211090000|2024-09-24 20:51:30|347.72|345.72|347.7|345.7|347.73|345.73|347.7|345.7|3
1727182880000|2024-09-24 13:01:20|344.33|342.33|344.34|342.34|344.34|342.34|344.32|342.32|3
1727211100000|2024-09-24 20:51:40|347.72|345.72|347.72|345.72|347.72|345.72|347.72|345.72|1
1727182890000|2024-09-24 13:01:30|344.35|342.35|344.41|342.41|344.41|342.41|344.34|342.34|5
1727211110000|2024-09-24 20:51:50|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|1
1727182900000|2024-09-24 13:01:40|344.4|342.4|344.35|342.35|344.4|342.4|344.33|342.33|10
1727211120000|2024-09-24 20:52:00|347.72|345.72|347.72|345.72|347.72|345.72|347.72|345.72|1
1727182910000|2024-09-24 13:01:50|344.37|342.37|344.44|342.44|344.47|342.47|344.37|342.37|11
1727211130000|2024-09-24 20:52:10|347.73|345.73|347.82|345.82|347.82|345.82|347.73|345.73|4
1727182920000|2024-09-24 13:02:00|344.47|342.47|344.6|342.6|344.6|342.6|344.47|342.47|4
1727211140000|2024-09-24 20:52:20|347.83|345.83|347.84|345.84|347.84|345.84|347.83|345.83|4
1727182930000|2024-09-24 13:02:10|344.61|342.61|344.82|342.82|344.82|342.82|344.61|342.61|5
1727211150000|2024-09-24 20:52:30|347.85|345.85|347.84|345.84|347.85|345.85|347.84|345.84|2
1727182940000|2024-09-24 13:02:20|344.79|342.79|344.81|342.81|344.81|342.81|344.79|342.79|4
1727211160000|2024-09-24 20:52:40|347.85|345.85|347.8|345.8|347.85|345.85|347.79|345.79|4
1727182950000|2024-09-24 13:02:30|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|1
1727211180000|2024-09-24 20:53:00|347.82|345.82|347.81|345.81|347.82|345.82|347.81|345.81|2
1727182990000|2024-09-24 13:03:10|344.78|342.78|344.61|342.61|344.78|342.78|344.59|342.59|6
1727211190000|2024-09-24 20:53:10|347.8|345.8|347.46|345.46|347.8|345.8|347.4|345.4|11
1727183000000|2024-09-24 13:03:20|344.6|342.6|344.62|342.62|344.68|342.68|344.6|342.6|14
1727211200000|2024-09-24 20:53:20|347.47|345.47|347.56|345.56|347.56|345.56|347.46|345.46|12
1727183010000|2024-09-24 13:03:30|344.6|342.6|344.62|342.62|344.67|342.67|344.6|342.6|9
1727211210000|2024-09-24 20:53:30|347.54|345.54|347.57|345.57|347.6|345.6|347.54|345.54|9
1727183020000|2024-09-24 13:03:40|344.63|342.63|344.67|342.67|344.68|342.68|344.63|342.63|9
1727211220000|2024-09-24 20:53:40|347.58|345.58|347.56|345.56|347.58|345.58|347.54|345.54|10
1727183040000|2024-09-24 13:04:00|344.68|342.68|344.67|342.67|344.68|342.68|344.67|342.67|2
1727211230000|2024-09-24 20:53:50|347.57|345.57|347.57|345.57|347.57|345.57|347.57|345.57|1
1727183050000|2024-09-24 13:04:10|344.68|342.68|344.69|342.69|344.69|342.69|344.68|342.68|2
1727211240000|2024-09-24 20:54:00|347.59|345.59|347.48|345.48|347.59|345.59|347.48|345.48|7
1727183060000|2024-09-24 13:04:20|344.7|342.7|344.69|342.69|344.7|342.7|344.69|342.69|2
1727211250000|2024-09-24 20:54:10|347.44|345.44|347.41|345.41|347.45|345.45|347.38|345.38|7
1727183070000|2024-09-24 13:04:30|344.68|342.68|344.62|342.62|344.69|342.69|344.59|342.59|11
1727211260000|2024-09-24 20:54:20|347.39|345.39|347.44|345.44|347.46|345.46|347.38|345.38|13
1727183080000|2024-09-24 13:04:40|344.63|342.63|344.63|342.63|344.65|342.65|344.62|342.62|13
1727211270000|2024-09-24 20:54:30|347.43|345.43|347.44|345.44|347.46|345.46|347.43|345.43|10
1727183090000|2024-09-24 13:04:50|344.62|342.62|344.66|342.66|344.66|342.66|344.61|342.61|7
1727211280000|2024-09-24 20:54:40|347.45|345.45|347.43|345.43|347.45|345.45|347.43|345.43|4
1727183100000|2024-09-24 13:05:00|344.67|342.67|344.75|342.75|344.79|342.79|344.67|342.67|10
1727211300000|2024-09-24 20:55:00|347.44|345.44|347.45|345.45|347.46|345.46|347.44|345.44|7
1727183110000|2024-09-24 13:05:10|344.74|342.74|344.73|342.73|344.75|342.75|344.71|342.71|13
1727211320000|2024-09-24 20:55:20|347.44|345.44|347.46|345.46|347.48|345.48|347.44|345.44|6
1727183120000|2024-09-24 13:05:20|344.74|342.74|344.74|342.74|344.76|342.76|344.72|342.72|9
1727211330000|2024-09-24 20:55:30|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|1
1727183130000|2024-09-24 13:05:30|344.75|342.75|344.72|342.72|344.75|342.75|344.72|342.72|6
1727211340000|2024-09-24 20:55:40|347.48|345.48|347.48|345.48|347.48|345.48|347.47|345.47|3
1727183140000|2024-09-24 13:05:40|344.73|342.73|344.75|342.75|344.75|342.75|344.73|342.73|3
1727211350000|2024-09-24 20:55:50|347.45|345.45|347.38|345.38|347.48|345.48|347.37|345.37|14
1727183160000|2024-09-24 13:06:00|344.76|342.76|344.81|342.81|344.81|342.81|344.76|342.76|7
1727211360000|2024-09-24 20:56:00|347.39|345.39|347.38|345.38|347.39|345.39|347.38|345.38|2
1727183170000|2024-09-24 13:06:10|344.77|342.77|344.81|342.81|344.81|342.81|344.77|342.77|3
1727211370000|2024-09-24 20:56:10|347.39|345.39|347.37|345.37|347.43|345.43|347.37|345.37|13
1727183180000|2024-09-24 13:06:20|344.76|342.76|344.79|342.79|344.79|342.79|344.76|342.76|6
1727211380000|2024-09-24 20:56:20|347.39|345.39|347.39|345.39|347.4|345.4|347.38|345.38|4
1727183190000|2024-09-24 13:06:30|344.78|342.78|344.82|342.82|344.82|342.82|344.76|342.76|7
1727211390000|2024-09-24 20:56:30|347.38|345.38|347.37|345.37|347.39|345.39|347.37|345.37|8
1727183200000|2024-09-24 13:06:40|344.81|342.81|344.68|342.68|344.82|342.82|344.67|342.67|9
1727211400000|2024-09-24 20:56:40|347.38|345.38|347.38|345.38|347.38|345.38|347.37|345.37|9
1727183210000|2024-09-24 13:06:50|344.64|342.64|344.59|342.59|344.64|342.64|344.53|342.53|11
1727211410000|2024-09-24 20:56:50|347.39|345.39|347.4|345.4|347.42|345.42|347.39|345.39|7
1727183220000|2024-09-24 13:07:00|344.6|342.6|344.66|342.66|344.66|342.66|344.58|342.58|11
1727211420000|2024-09-24 20:57:00|347.41|345.41|347.42|345.42|347.42|345.42|347.41|345.41|2
1727183230000|2024-09-24 13:07:10|344.63|342.63|344.53|342.53|344.65|342.65|344.53|342.53|17
1727211430000|2024-09-24 20:57:10|347.47|345.47|347.46|345.46|347.49|345.49|347.46|345.46|4
1727183240000|2024-09-24 13:07:20|344.52|342.52|344.39|342.39|344.52|342.52|344.39|342.39|9
1727211440000|2024-09-24 20:57:20|347.47|345.47|347.5|345.5|347.5|345.5|347.47|345.47|5
1727183250000|2024-09-24 13:07:30|344.38|342.38|344.58|342.58|344.59|342.59|344.37|342.37|11
1727211450000|2024-09-24 20:57:30|347.51|345.51|347.52|345.52|347.55|345.55|347.5|345.5|18
1727183260000|2024-09-24 13:07:40|344.52|342.52|344.5|342.5|344.52|342.52|344.47|342.47|6
1727211460000|2024-09-24 20:57:40|347.5|345.5|347.51|345.51|347.62|345.62|347.5|345.5|15
1727183270000|2024-09-24 13:07:50|344.45|342.45|344.43|342.43|344.47|342.47|344.39|342.39|15
1727211470000|2024-09-24 20:57:50|347.52|345.52|347.57|345.57|347.58|345.58|347.52|345.52|8
1727183280000|2024-09-24 13:08:00|344.41|342.41|344.44|342.44|344.44|342.44|344.41|342.41|3
1727211480000|2024-09-24 20:58:00|347.56|345.56|347.57|345.57|347.57|345.57|347.56|345.56|2
1727183290000|2024-09-24 13:08:10|344.47|342.47|344.5|342.5|344.5|342.5|344.47|342.47|9
1727211490000|2024-09-24 20:58:10|347.56|345.56|347.52|345.52|347.58|345.58|347.52|345.52|6
1727183300000|2024-09-24 13:08:20|344.51|342.51|344.55|342.55|344.55|342.55|344.51|342.51|4
1727211500000|2024-09-24 20:58:20|347.53|345.53|347.46|345.46|347.53|345.53|347.43|345.43|9
1727183310000|2024-09-24 13:08:30|344.58|342.58|344.68|342.68|344.68|342.68|344.58|342.58|4
1727211510000|2024-09-24 20:58:30|347.44|345.44|347.45|345.45|347.46|345.46|347.44|345.44|3
1727183330000|2024-09-24 13:08:50|344.73|342.73|344.69|342.69|344.73|342.73|344.66|342.66|11
1727211520000|2024-09-24 20:58:40|347.43|345.43|347.42|345.42|347.43|345.43|347.42|345.42|4
1727183340000|2024-09-24 13:09:00|344.68|342.68|344.6|342.6|344.68|342.68|344.6|342.6|5
1727211530000|2024-09-24 20:58:50|347.4|345.4|347.4|345.4|347.41|345.41|347.4|345.4|3
1727183350000|2024-09-24 13:09:10|344.59|342.59|344.63|342.63|344.63|342.63|344.58|342.58|6
1727211540000|2024-09-24 20:59:00|347.41|345.41|347.41|345.41|347.41|345.41|347.4|345.4|3
1727183360000|2024-09-24 13:09:20|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|1
1727211550000|2024-09-24 20:59:10|347.44|345.44|347.44|345.44|347.44|345.44|347.44|345.44|1
1727183370000|2024-09-24 13:09:30|344.78|342.78|344.79|342.79|344.79|342.79|344.78|342.78|2
1727211560000|2024-09-24 20:59:20|347.46|345.46|347.44|345.44|347.46|345.46|347.44|345.44|5
1727183380000|2024-09-24 13:09:40|344.84|342.84|344.87|342.87|344.87|342.87|344.84|342.84|4
1727211610000|2024-09-24 21:00:10|347.47|345.47|347.44|345.44|347.52|345.52|347.44|345.44|6
1727183390000|2024-09-24 13:09:50|344.88|342.88|344.89|342.89|344.89|342.89|344.88|342.88|4
1727211640000|2024-09-24 21:00:40|347.45|345.45|347.48|345.48|347.48|345.48|347.45|345.45|2
1727183400000|2024-09-24 13:10:00|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|1
1727211650000|2024-09-24 21:00:50|347.52|345.52|347.54|345.54|347.55|345.55|347.51|345.51|12
1727183410000|2024-09-24 13:10:10|344.84|342.84|344.84|342.84|344.84|342.84|344.84|342.84|1
1727211660000|2024-09-24 21:01:00|347.55|345.55|347.55|345.55|347.55|345.55|347.54|345.54|3
1727183420000|2024-09-24 13:10:20|344.85|342.85|344.86|342.86|344.86|342.86|344.85|342.85|2
1727211670000|2024-09-24 21:01:10|347.54|345.54|347.54|345.54|347.56|345.56|347.54|345.54|4
1727183430000|2024-09-24 13:10:30|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|1
1727211680000|2024-09-24 21:01:20|347.55|345.55|347.57|345.57|347.57|345.57|347.54|345.54|9
1727183440000|2024-09-24 13:10:40|344.96|342.96|344.99|342.99|344.99|342.99|344.96|342.96|2
1727211690000|2024-09-24 21:01:30|347.56|345.56|347.53|345.53|347.56|345.56|347.53|345.53|5
1727183450000|2024-09-24 13:10:50|345.04|343.04|345.03|343.03|345.04|343.04|344.99|342.99|4
1727211700000|2024-09-24 21:01:40|347.54|345.54|347.54|345.54|347.54|345.54|347.52|345.52|7
1727183460000|2024-09-24 13:11:00|345.04|343.04|344.99|342.99|345.04|343.04|344.99|342.99|6
1727211710000|2024-09-24 21:01:50|347.55|345.55|347.59|345.59|347.59|345.59|347.55|345.55|5
1727183480000|2024-09-24 13:11:20|345.01|343.01|344.99|342.99|345.01|343.01|344.99|342.99|2
1727211720000|2024-09-24 21:02:00|347.61|345.61|347.63|345.63|347.63|345.63|347.61|345.61|15
1727183520000|2024-09-24 13:12:00|345.03|343.03|345.06|343.06|345.06|343.06|345.03|343.03|2
1727211730000|2024-09-24 21:02:10|347.65|345.65|347.67|345.67|347.67|345.67|347.63|345.63|13
1727183530000|2024-09-24 13:12:10|345.09|343.09|345.11|343.11|345.11|343.11|345|343|9
1727211740000|2024-09-24 21:02:20|347.68|345.68|347.71|345.71|347.72|345.72|347.68|345.68|4
1727183540000|2024-09-24 13:12:20|345.19|343.19|345.15|343.15|345.19|343.19|345.15|343.15|2
1727211750000|2024-09-24 21:02:30|347.68|345.68|347.67|345.67|347.68|345.68|347.66|345.66|7
1727183550000|2024-09-24 13:12:30|345.17|343.17|345.21|343.21|345.21|343.21|345.15|343.15|7
1727211760000|2024-09-24 21:02:40|347.68|345.68|347.69|345.69|347.7|345.7|347.68|345.68|4
1727183560000|2024-09-24 13:12:40|345.22|343.22|345.22|343.22|345.22|343.22|345.22|343.22|1
1727211770000|2024-09-24 21:02:50|347.68|345.68|347.61|345.61|347.68|345.68|347.6|345.6|8
1727183570000|2024-09-24 13:12:50|345.23|343.23|345.25|343.25|345.25|343.25|345.23|343.23|2
1727211780000|2024-09-24 21:03:00|347.62|345.62|347.64|345.64|347.64|345.64|347.62|345.62|2
1727183580000|2024-09-24 13:13:00|345.22|343.22|345.35|343.35|345.35|343.35|345.22|343.22|8
1727211790000|2024-09-24 21:03:10|347.65|345.65|347.65|345.65|347.65|345.65|347.64|345.64|3
1727183590000|2024-09-24 13:13:10|345.36|343.36|345.31|343.31|345.4|343.4|345.28|343.28|9
1727211800000|2024-09-24 21:03:20|347.67|345.67|347.66|345.66|347.67|345.67|347.64|345.64|4
1727183600000|2024-09-24 13:13:20|345.32|343.32|345.32|343.32|345.32|343.32|345.32|343.32|1
1727211820000|2024-09-24 21:03:40|347.67|345.67|347.68|345.68|347.7|345.7|347.67|345.67|4
1727183610000|2024-09-24 13:13:30|345.37|343.37|345.37|343.37|345.37|343.37|345.37|343.37|1
1727211830000|2024-09-24 21:03:50|347.67|345.67|347.71|345.71|347.74|345.74|347.67|345.67|6
1727183620000|2024-09-24 13:13:40|345.34|343.34|345.29|343.29|345.34|343.34|345.28|343.28|3
1727211850000|2024-09-24 21:04:10|347.72|345.72|347.74|345.74|347.77|345.77|347.72|345.72|7
1727183630000|2024-09-24 13:13:50|345.28|343.28|345.35|343.35|345.35|343.35|345.28|343.28|6
1727211870000|2024-09-24 21:04:30|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|1
1727183640000|2024-09-24 13:14:00|345.36|343.36|345.28|343.28|345.36|343.36|345.28|343.28|2
1727211880000|2024-09-24 21:04:40|347.73|345.73|347.74|345.74|347.74|345.74|347.73|345.73|2
1727211890000|2024-09-24 21:04:50|347.72|345.72|347.72|345.72|347.73|345.73|347.72|345.72|5
1727183700000|2024-09-24 13:15:00|345.35|343.35|345.35|343.35|345.35|343.35|345.35|343.35|1
1727183710000|2024-09-24 13:15:10|345.37|343.37|345.39|343.39|345.39|343.39|345.37|343.37|2
1727211900000|2024-09-24 21:05:00|347.71|345.71|347.67|345.67|347.74|345.74|347.66|345.66|10
1727183720000|2024-09-24 13:15:20|345.4|343.4|345.49|343.49|345.49|343.49|345.4|343.4|2
1727211910000|2024-09-24 21:05:10|347.69|345.69|347.7|345.7|347.7|345.7|347.68|345.68|4
1727183730000|2024-09-24 13:15:30|345.44|343.44|345.44|343.44|345.45|343.45|345.44|343.44|7
1727211920000|2024-09-24 21:05:20|347.71|345.71|347.72|345.72|347.72|345.72|347.71|345.71|2
1727183740000|2024-09-24 13:15:40|345.41|343.41|345.42|343.42|345.42|343.42|345.4|343.4|5
1727211950000|2024-09-24 21:05:50|347.71|345.71|347.64|345.64|347.72|345.72|347.64|345.64|8
1727183750000|2024-09-24 13:15:50|345.41|343.41|345.48|343.48|345.48|343.48|345.41|343.41|8
1727211960000|2024-09-24 21:06:00|347.62|345.62|347.67|345.67|347.67|345.67|347.62|345.62|7
1727183760000|2024-09-24 13:16:00|345.47|343.47|345.48|343.48|345.48|343.48|345.47|343.47|2
1727211970000|2024-09-24 21:06:10|347.7|345.7|347.69|345.69|347.71|345.71|347.65|345.65|4
1727183770000|2024-09-24 13:16:10|345.49|343.49|345.3|343.3|345.49|343.49|345.28|343.28|10
1727211980000|2024-09-24 21:06:20|347.7|345.7|347.63|345.63|347.7|345.7|347.61|345.61|13
1727183780000|2024-09-24 13:16:20|345.29|343.29|345.31|343.31|345.31|343.31|345.27|343.27|5
1727211990000|2024-09-24 21:06:30|347.64|345.64|347.62|345.62|347.64|345.64|347.62|345.62|5
1727183790000|2024-09-24 13:16:30|345.3|343.3|345.31|343.31|345.31|343.31|345.29|343.29|10
1727212000000|2024-09-24 21:06:40|347.63|345.63|347.65|345.65|347.67|345.67|347.63|345.63|12
1727183800000|2024-09-24 13:16:40|345.32|343.32|345.32|343.32|345.32|343.32|345.31|343.31|7
1727212020000|2024-09-24 21:07:00|347.66|345.66|347.66|345.66|347.66|345.66|347.65|345.65|5
1727183810000|2024-09-24 13:16:50|345.31|343.31|345.47|343.47|345.47|343.47|345.31|343.31|12
1727212030000|2024-09-24 21:07:10|347.67|345.67|347.67|345.67|347.67|345.67|347.65|345.65|10
1727183820000|2024-09-24 13:17:00|345.48|343.48|345.47|343.47|345.48|343.48|345.47|343.47|2
1727212040000|2024-09-24 21:07:20|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|1
1727183830000|2024-09-24 13:17:10|345.48|343.48|345.36|343.36|345.48|343.48|345.36|343.36|6
1727212050000|2024-09-24 21:07:30|347.67|345.67|347.66|345.66|347.68|345.68|347.66|345.66|6
1727183840000|2024-09-24 13:17:20|345.39|343.39|345.45|343.45|345.45|343.45|345.39|343.39|12
1727212070000|2024-09-24 21:07:50|347.68|345.68|347.67|345.67|347.68|345.68|347.67|345.67|4
1727183850000|2024-09-24 13:17:30|345.44|343.44|345.5|343.5|345.5|343.5|345.44|343.44|5
1727212080000|2024-09-24 21:08:00|347.66|345.66|347.67|345.67|347.67|345.67|347.64|345.64|10
1727183860000|2024-09-24 13:17:40|345.43|343.43|345.41|343.41|345.43|343.43|345.41|343.41|6
1727212090000|2024-09-24 21:08:10|347.68|345.68|347.67|345.67|347.68|345.68|347.67|345.67|2
1727183870000|2024-09-24 13:17:50|345.42|343.42|345.49|343.49|345.49|343.49|345.42|343.42|7
1727212100000|2024-09-24 21:08:20|347.68|345.68|347.68|345.68|347.69|345.69|347.67|345.67|5
1727183880000|2024-09-24 13:18:00|345.48|343.48|345.46|343.46|345.48|343.48|345.46|343.46|3
1727212110000|2024-09-24 21:08:30|347.69|345.69|347.68|345.68|347.69|345.69|347.68|345.68|2
1727183890000|2024-09-24 13:18:10|345.39|343.39|345.41|343.41|345.41|343.41|345.39|343.39|9
1727212120000|2024-09-24 21:08:40|347.67|345.67|347.67|345.67|347.67|345.67|347.65|345.65|4
1727183900000|2024-09-24 13:18:20|345.4|343.4|345.45|343.45|345.46|343.46|345.38|343.38|13
1727212130000|2024-09-24 21:08:50|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|1
1727183910000|2024-09-24 13:18:30|345.47|343.47|345.45|343.45|345.47|343.47|345.45|343.45|2
1727212150000|2024-09-24 21:09:10|347.69|345.69|347.7|345.7|347.7|345.7|347.68|345.68|6
1727183920000|2024-09-24 13:18:40|345.44|343.44|345.43|343.43|345.44|343.44|345.41|343.41|6
1727212160000|2024-09-24 21:09:20|347.71|345.71|347.66|345.66|347.72|345.72|347.65|345.65|6
1727183930000|2024-09-24 13:18:50|345.44|343.44|345.47|343.47|345.47|343.47|345.43|343.43|14
1727212170000|2024-09-24 21:09:30|347.65|345.65|347.69|345.69|347.69|345.69|347.65|345.65|5
1727183940000|2024-09-24 13:19:00|345.46|343.46|345.48|343.48|345.48|343.48|345.46|343.46|15
1727212180000|2024-09-24 21:09:40|347.68|345.68|347.69|345.69|347.7|345.7|347.68|345.68|6
1727183950000|2024-09-24 13:19:10|345.47|343.47|345.44|343.44|345.48|343.48|345.43|343.43|8
1727212190000|2024-09-24 21:09:50|347.68|345.68|347.72|345.72|347.72|345.72|347.68|345.68|5
1727183980000|2024-09-24 13:19:40|345.41|343.41|345.42|343.42|345.42|343.42|345.41|343.41|2
1727212200000|2024-09-24 21:10:00|347.71|345.71|347.73|345.73|347.74|345.74|347.71|345.71|11
1727183990000|2024-09-24 13:19:50|345.45|343.45|345.47|343.47|345.47|343.47|345.45|343.45|3
1727212210000|2024-09-24 21:10:10|347.74|345.74|347.74|345.74|347.74|345.74|347.74|345.74|1
1727184000000|2024-09-24 13:20:00|345.48|343.48|345.51|343.51|345.51|343.51|345.48|343.48|4
1727212220000|2024-09-24 21:10:20|347.73|345.73|347.73|345.73|347.74|345.74|347.73|345.73|11
1727184010000|2024-09-24 13:20:10|345.52|343.52|345.62|343.62|345.62|343.62|345.52|343.52|10
1727212230000|2024-09-24 21:10:30|347.74|345.74|347.74|345.74|347.74|345.74|347.73|345.73|15
1727184020000|2024-09-24 13:20:20|345.65|343.65|345.81|343.81|345.81|343.81|345.65|343.65|6
1727212240000|2024-09-24 21:10:40|347.73|345.73|347.74|345.74|347.74|345.74|347.73|345.73|4
1727184030000|2024-09-24 13:20:30|345.82|343.82|345.84|343.84|345.84|343.84|345.82|343.82|3
1727212260000|2024-09-24 21:11:00|347.75|345.75|347.74|345.74|347.75|345.75|347.74|345.74|2
1727184040000|2024-09-24 13:20:40|345.83|343.83|345.84|343.84|345.85|343.85|345.83|343.83|4
1727212270000|2024-09-24 21:11:10|347.75|345.75|347.75|345.75|347.75|345.75|347.73|345.73|9
1727184050000|2024-09-24 13:20:50|345.85|343.85|345.9|343.9|345.9|343.9|345.84|343.84|3
1727212290000|2024-09-24 21:11:30|347.74|345.74|347.75|345.75|347.77|345.77|347.74|345.74|6
1727184070000|2024-09-24 13:21:10|345.84|343.84|345.82|343.82|345.84|343.84|345.82|343.82|2
1727212300000|2024-09-24 21:11:40|347.74|345.74|347.74|345.74|347.75|345.75|347.74|345.74|3
1727184080000|2024-09-24 13:21:20|345.86|343.86|345.82|343.82|345.86|343.86|345.82|343.82|2
1727212310000|2024-09-24 21:11:50|347.75|345.75|347.69|345.69|347.75|345.75|347.68|345.68|8
1727184110000|2024-09-24 13:21:50|345.87|343.87|345.86|343.86|345.87|343.87|345.82|343.82|6
1727212320000|2024-09-24 21:12:00|347.68|345.68|347.67|345.67|347.68|345.68|347.66|345.66|7
1727184120000|2024-09-24 13:22:00|345.92|343.92|345.94|343.94|345.94|343.94|345.92|343.92|3
1727212330000|2024-09-24 21:12:10|347.68|345.68|347.73|345.73|347.73|345.73|347.68|345.68|3
1727184130000|2024-09-24 13:22:10|346|344|346.06|344.06|346.06|344.06|346|344|6
1727212340000|2024-09-24 21:12:20|347.74|345.74|347.74|345.74|347.75|345.75|347.74|345.74|3
1727184140000|2024-09-24 13:22:20|346.05|344.05|346.05|344.05|346.05|344.05|346.05|344.05|1
1727212360000|2024-09-24 21:12:40|347.71|345.71|347.71|345.71|347.71|345.71|347.71|345.71|1
1727184150000|2024-09-24 13:22:30|346.04|344.04|346.01|344.01|346.05|344.05|346.01|344.01|4
1727212370000|2024-09-24 21:12:50|347.72|345.72|347.72|345.72|347.73|345.73|347.72|345.72|5
1727184160000|2024-09-24 13:22:40|346|344|346.01|344.01|346.01|344.01|345.99|343.99|4
1727212380000|2024-09-24 21:13:00|347.73|345.73|347.74|345.74|347.74|345.74|347.72|345.72|5
1727184170000|2024-09-24 13:22:50|345.99|343.99|345.89|343.89|346.01|344.01|345.86|343.86|11
1727212390000|2024-09-24 21:13:10|347.75|345.75|347.74|345.74|347.75|345.75|347.74|345.74|2
1727184180000|2024-09-24 13:23:00|345.87|343.87|345.86|343.86|345.88|343.88|345.84|343.84|17
1727212400000|2024-09-24 21:13:20|347.75|345.75|347.74|345.74|347.75|345.75|347.74|345.74|2
1727184190000|2024-09-24 13:23:10|345.85|343.85|345.75|343.75|345.88|343.88|345.7|343.7|16
1727212410000|2024-09-24 21:13:30|347.75|345.75|347.74|345.74|347.75|345.75|347.74|345.74|4
1727184200000|2024-09-24 13:23:20|345.74|343.74|345.74|343.74|345.74|343.74|345.74|343.74|1
1727212420000|2024-09-24 21:13:40|347.75|345.75|347.77|345.77|347.77|345.77|347.74|345.74|9
1727184220000|2024-09-24 13:23:40|345.71|343.71|345.72|343.72|345.73|343.73|345.7|343.7|8
1727212430000|2024-09-24 21:13:50|347.76|345.76|347.64|345.64|347.76|345.76|347.63|345.63|11
1727184230000|2024-09-24 13:23:50|345.75|343.75|345.58|343.58|345.75|343.75|345.56|343.56|10
1727212440000|2024-09-24 21:14:00|347.63|345.63|347.59|345.59|347.63|345.63|347.59|345.59|9
1727184240000|2024-09-24 13:24:00|345.59|343.59|345.62|343.62|345.62|343.62|345.58|343.58|9
1727212450000|2024-09-24 21:14:10|347.61|345.61|347.6|345.6|347.61|345.61|347.59|345.59|5
1727184250000|2024-09-24 13:24:10|345.61|343.61|345.7|343.7|345.72|343.72|345.61|343.61|7
1727212460000|2024-09-24 21:14:20|347.59|345.59|347.6|345.6|347.61|345.61|347.59|345.59|8
1727184260000|2024-09-24 13:24:20|345.71|343.71|345.73|343.73|345.73|343.73|345.7|343.7|4
1727212470000|2024-09-24 21:14:30|347.59|345.59|347.59|345.59|347.59|345.59|347.59|345.59|1
1727184270000|2024-09-24 13:24:30|345.72|343.72|345.73|343.73|345.73|343.73|345.72|343.72|2
1727212480000|2024-09-24 21:14:40|347.64|345.64|347.75|345.75|347.76|345.76|347.64|345.64|8
1727184280000|2024-09-24 13:24:40|345.74|343.74|345.74|343.74|345.74|343.74|345.74|343.74|1
1727212490000|2024-09-24 21:14:50|347.77|345.77|347.79|345.79|347.8|345.8|347.75|345.75|9
1727184290000|2024-09-24 13:24:50|345.76|343.76|345.75|343.75|345.76|343.76|345.75|343.75|2
1727212500000|2024-09-24 21:15:00|347.8|345.8|347.82|345.82|347.82|345.82|347.79|345.79|5
1727184300000|2024-09-24 13:25:00|345.72|343.72|345.67|343.67|345.74|343.74|345.67|343.67|6
1727212520000|2024-09-24 21:15:20|347.81|345.81|347.76|345.76|347.81|345.81|347.75|345.75|9
1727184310000|2024-09-24 13:25:10|345.64|343.64|345.64|343.64|345.68|343.68|345.64|343.64|10
1727212530000|2024-09-24 21:15:30|347.77|345.77|347.75|345.75|347.8|345.8|347.75|345.75|7
1727184320000|2024-09-24 13:25:20|345.65|343.65|345.64|343.64|345.65|343.65|345.64|343.64|2
1727212540000|2024-09-24 21:15:40|347.76|345.76|347.74|345.74|347.76|345.76|347.74|345.74|13
1727184330000|2024-09-24 13:25:30|345.65|343.65|345.65|343.65|345.65|343.65|345.65|343.65|1
1727212550000|2024-09-24 21:15:50|347.75|345.75|347.75|345.75|347.76|345.76|347.72|345.72|11
1727184340000|2024-09-24 13:25:40|345.63|343.63|345.53|343.53|345.63|343.63|345.46|343.46|17
1727212560000|2024-09-24 21:16:00|347.74|345.74|347.73|345.73|347.75|345.75|347.73|345.73|8
1727184350000|2024-09-24 13:25:50|345.52|343.52|345.53|343.53|345.53|343.53|345.51|343.51|9
1727212570000|2024-09-24 21:16:10|347.68|345.68|347.69|345.69|347.72|345.72|347.68|345.68|9
1727184360000|2024-09-24 13:26:00|345.52|343.52|345.37|343.37|345.52|343.52|345.37|343.37|8
1727212580000|2024-09-24 21:16:20|347.71|345.71|347.56|345.56|347.71|345.71|347.56|345.56|11
1727184380000|2024-09-24 13:26:20|345.33|343.33|345.2|343.2|345.37|343.37|345.15|343.15|20
1727212590000|2024-09-24 21:16:30|347.57|345.57|347.62|345.62|347.62|345.62|347.55|345.55|15
1727184390000|2024-09-24 13:26:30|345.21|343.21|345.2|343.2|345.23|343.23|345.2|343.2|12
1727212600000|2024-09-24 21:16:40|347.66|345.66|347.75|345.75|347.75|345.75|347.66|345.66|16
1727184400000|2024-09-24 13:26:40|345.22|343.22|345.16|343.16|345.22|343.22|345.14|343.14|9
1727212610000|2024-09-24 21:16:50|347.74|345.74|347.73|345.73|347.77|345.77|347.72|345.72|27
1727184410000|2024-09-24 13:26:50|345.15|343.15|345.15|343.15|345.15|343.15|345.15|343.15|1
1727212620000|2024-09-24 21:17:00|347.72|345.72|347.74|345.74|347.75|345.75|347.72|345.72|7
1727184420000|2024-09-24 13:27:00|345.12|343.12|345.05|343.05|345.12|343.12|345.05|343.05|5
1727212630000|2024-09-24 21:17:10|347.73|345.73|347.73|345.73|347.75|345.75|347.73|345.73|4
1727184430000|2024-09-24 13:27:10|345.08|343.08|345.07|343.07|345.08|343.08|345.07|343.07|2
1727212640000|2024-09-24 21:17:20|347.74|345.74|347.73|345.73|347.75|345.75|347.73|345.73|4
1727184440000|2024-09-24 13:27:20|345.08|343.08|345.05|343.05|345.08|343.08|345.05|343.05|10
1727212650000|2024-09-24 21:17:30|347.68|345.68|347.58|345.58|347.68|345.68|347.55|345.55|14
1727184450000|2024-09-24 13:27:30|345.01|343.01|345.04|343.04|345.04|343.04|344.97|342.97|13
1727212660000|2024-09-24 21:17:40|347.57|345.57|347.6|345.6|347.6|345.6|347.56|345.56|13
1727184460000|2024-09-24 13:27:40|345.05|343.05|345.1|343.1|345.1|343.1|345.05|343.05|7
1727212670000|2024-09-24 21:17:50|347.59|345.59|347.53|345.53|347.59|345.59|347.53|345.53|15
1727184470000|2024-09-24 13:27:50|345.09|343.09|345.04|343.04|345.1|343.1|345.03|343.03|11
1727212680000|2024-09-24 21:18:00|347.54|345.54|347.57|345.57|347.57|345.57|347.54|345.54|9
1727184480000|2024-09-24 13:28:00|345.07|343.07|345.03|343.03|345.07|343.07|345.03|343.03|3
1727212690000|2024-09-24 21:18:10|347.59|345.59|347.46|345.46|347.59|345.59|347.46|345.46|12
1727184490000|2024-09-24 13:28:10|345.02|343.02|345.06|343.06|345.09|343.09|344.97|342.97|18
1727212700000|2024-09-24 21:18:20|347.47|345.47|347.44|345.44|347.5|345.5|347.44|345.44|14
1727184500000|2024-09-24 13:28:20|345.07|343.07|345.14|343.14|345.14|343.14|345.06|343.06|15
1727212710000|2024-09-24 21:18:30|347.45|345.45|347.45|345.45|347.46|345.46|347.44|345.44|7
1727184520000|2024-09-24 13:28:40|345.15|343.15|345.14|343.14|345.15|343.15|345.13|343.13|4
1727212720000|2024-09-24 21:18:40|347.48|345.48|347.51|345.51|347.51|345.51|347.46|345.46|23
1727184530000|2024-09-24 13:28:50|345.15|343.15|345.13|343.13|345.15|343.15|345.13|343.13|7
1727212730000|2024-09-24 21:18:50|347.5|345.5|347.48|345.48|347.53|345.53|347.48|345.48|15
1727184540000|2024-09-24 13:29:00|345.14|343.14|345.07|343.07|345.14|343.14|345.05|343.05|7
1727212740000|2024-09-24 21:19:00|347.5|345.5|347.46|345.46|347.5|345.5|347.45|345.45|10
1727184550000|2024-09-24 13:29:10|345.05|343.05|345.11|343.11|345.11|343.11|345.01|343.01|16
1727212750000|2024-09-24 21:19:10|347.47|345.47|347.49|345.49|347.51|345.51|347.46|345.46|11
1727184560000|2024-09-24 13:29:20|345.15|343.15|345.22|343.22|345.22|343.22|345.15|343.15|7
1727212760000|2024-09-24 21:19:20|347.46|345.46|347.44|345.44|347.47|345.47|347.44|345.44|4
1727184570000|2024-09-24 13:29:30|345.2|343.2|345.24|343.24|345.24|343.24|345.2|343.2|7
1727212770000|2024-09-24 21:19:30|347.43|345.43|347.38|345.38|347.43|345.43|347.38|345.38|10
1727184580000|2024-09-24 13:29:40|345.18|343.18|345.2|343.2|345.21|343.21|345.18|343.18|4
1727212780000|2024-09-24 21:19:40|347.35|345.35|347.33|345.33|347.35|345.35|347.33|345.33|2
1727184590000|2024-09-24 13:29:50|345.18|343.18|345.12|343.12|345.18|343.18|345.1|343.1|7
1727212950000|2024-09-24 21:22:30|347.23|345.23|347.14|345.14|347.23|345.23|347.14|345.14|2
1727184600000|2024-09-24 13:30:00|345.1|343.1|345.37|343.37|345.37|343.37|345.09|343.09|18
1727212980000|2024-09-24 21:23:00|347.15|345.15|347.14|345.14|347.15|345.15|347.13|345.13|4
1727184610000|2024-09-24 13:30:10|345.38|343.38|345.51|343.51|345.56|343.56|345.38|343.38|18
1727212990000|2024-09-24 21:23:10|347.13|345.13|347.03|345.03|347.13|345.13|347.02|345.02|4
1727184620000|2024-09-24 13:30:20|345.53|343.53|345.58|343.58|345.58|343.58|345.53|343.53|5
1727213000000|2024-09-24 21:23:20|347.02|345.02|346.99|344.99|347.02|345.02|346.99|344.99|2
1727184630000|2024-09-24 13:30:30|345.59|343.59|345.61|343.61|345.61|343.61|345.59|343.59|3
1727213010000|2024-09-24 21:23:30|347.01|345.01|347.03|345.03|347.03|345.03|347.01|345.01|7
1727184640000|2024-09-24 13:30:40|345.58|343.58|345.47|343.47|345.59|343.59|345.46|343.46|21
1727213020000|2024-09-24 21:23:40|347.01|345.01|347.04|345.04|347.05|345.05|347.01|345.01|5
1727184650000|2024-09-24 13:30:50|345.46|343.46|345.49|343.49|345.55|343.55|345.46|343.46|17
1727213030000|2024-09-24 21:23:50|347.03|345.03|347.03|345.03|347.03|345.03|347.03|345.03|1
1727184660000|2024-09-24 13:31:00|345.51|343.51|345.23|343.23|345.51|343.51|345.23|343.23|18
1727213040000|2024-09-24 21:24:00|347.01|345.01|347|345|347.01|345.01|347|345|2
1727184670000|2024-09-24 13:31:10|345.24|343.24|345.55|343.55|345.55|343.55|345.24|343.24|14
1727213050000|2024-09-24 21:24:10|346.98|344.98|346.98|344.98|346.99|344.99|346.98|344.98|3
1727184680000|2024-09-24 13:31:20|345.56|343.56|345.38|343.38|345.56|343.56|345.38|343.38|13
1727213060000|2024-09-24 21:24:20|346.97|344.97|346.96|344.96|346.97|344.97|346.96|344.96|4
1727184690000|2024-09-24 13:31:30|345.39|343.39|345.52|343.52|345.52|343.52|345.38|343.38|15
1727213070000|2024-09-24 21:24:30|346.95|344.95|346.85|344.85|346.95|344.95|346.85|344.85|5
1727184700000|2024-09-24 13:31:40|345.51|343.51|345.51|343.51|345.51|343.51|345.49|343.49|3
1727213080000|2024-09-24 21:24:40|346.88|344.88|346.83|344.83|346.88|344.88|346.8|344.8|13
1727184710000|2024-09-24 13:31:50|345.46|343.46|345.43|343.43|345.49|343.49|345.43|343.43|10
1727213090000|2024-09-24 21:24:50|346.85|344.85|346.83|344.83|346.85|344.85|346.81|344.81|4
1727184720000|2024-09-24 13:32:00|345.45|343.45|345.62|343.62|345.62|343.62|345.41|343.41|17
1727213100000|2024-09-24 21:25:00|346.81|344.81|346.83|344.83|346.83|344.83|346.81|344.81|3
1727184730000|2024-09-24 13:32:10|345.6|343.6|345.58|343.58|345.6|343.6|345.58|343.58|2
1727213110000|2024-09-24 21:25:10|346.86|344.86|346.86|344.86|346.88|344.88|346.86|344.86|3
1727184740000|2024-09-24 13:32:20|345.56|343.56|345.6|343.6|345.6|343.6|345.56|343.56|5
1727213120000|2024-09-24 21:25:20|346.88|344.88|346.87|344.87|346.88|344.88|346.87|344.87|2
1727184750000|2024-09-24 13:32:30|345.61|343.61|345.77|343.77|345.78|343.78|345.61|343.61|8
1727213130000|2024-09-24 21:25:30|346.88|344.88|346.87|344.87|346.88|344.88|346.87|344.87|2
1727184760000|2024-09-24 13:32:40|345.78|343.78|345.88|343.88|345.88|343.88|345.78|343.78|8
1727213140000|2024-09-24 21:25:40|346.85|344.85|346.86|344.86|346.86|344.86|346.85|344.85|2
1727184770000|2024-09-24 13:32:50|345.89|343.89|346.09|344.09|346.09|344.09|345.89|343.89|10
1727213150000|2024-09-24 21:25:50|346.85|344.85|346.85|344.85|346.86|344.86|346.85|344.85|7
1727184780000|2024-09-24 13:33:00|346.1|344.1|346.07|344.07|346.1|344.1|346.05|344.05|7
1727213160000|2024-09-24 21:26:00|346.88|344.88|346.87|344.87|346.88|344.88|346.86|344.86|3
1727184790000|2024-09-24 13:33:10|345.96|343.96|346|344|346|344|345.96|343.96|4
1727213170000|2024-09-24 21:26:10|346.86|344.86|346.84|344.84|346.87|344.87|346.84|344.84|5
1727184800000|2024-09-24 13:33:20|346.01|344.01|346.03|344.03|346.03|344.03|345.99|343.99|6
1727213180000|2024-09-24 21:26:20|346.86|344.86|346.9|344.9|346.9|344.9|346.83|344.83|6
1727184810000|2024-09-24 13:33:30|346.04|344.04|345.89|343.89|346.04|344.04|345.88|343.88|9
1727213190000|2024-09-24 21:26:30|346.91|344.91|346.91|344.91|346.91|344.91|346.91|344.91|1
1727184820000|2024-09-24 13:33:40|345.88|343.88|345.66|343.66|345.89|343.89|345.59|343.59|20
1727213200000|2024-09-24 21:26:40|346.89|344.89|346.88|344.88|346.89|344.89|346.88|344.88|2
1727184830000|2024-09-24 13:33:50|345.65|343.65|345.67|343.67|345.68|343.68|345.63|343.63|12
1727213210000|2024-09-24 21:26:50|346.86|344.86|346.86|344.86|346.86|344.86|346.86|344.86|1
1727184840000|2024-09-24 13:34:00|345.65|343.65|345.36|343.36|345.65|343.65|345.29|343.29|15
1727213220000|2024-09-24 21:27:00|346.87|344.87|346.88|344.88|346.88|344.88|346.87|344.87|2
1727184850000|2024-09-24 13:34:10|345.45|343.45|345.55|343.55|345.55|343.55|345.4|343.4|13
1727213240000|2024-09-24 21:27:20|346.91|344.91|346.93|344.93|346.93|344.93|346.91|344.91|5
1727184860000|2024-09-24 13:34:20|345.56|343.56|345.79|343.79|345.81|343.81|345.56|343.56|19
1727213250000|2024-09-24 21:27:30|346.91|344.91|346.95|344.95|346.95|344.95|346.91|344.91|3
1727184870000|2024-09-24 13:34:30|345.77|343.77|345.91|343.91|345.91|343.91|345.77|343.77|16
1727213260000|2024-09-24 21:27:40|346.96|344.96|346.98|344.98|346.98|344.98|346.96|344.96|5
1727184880000|2024-09-24 13:34:40|345.92|343.92|345.9|343.9|345.95|343.95|345.86|343.86|12
1727213280000|2024-09-24 21:28:00|346.99|344.99|346.99|344.99|346.99|344.99|346.99|344.99|1
1727184890000|2024-09-24 13:34:50|345.89|343.89|345.91|343.91|345.93|343.93|345.87|343.87|17
1727213310000|2024-09-24 21:28:30|346.98|344.98|346.99|344.99|347.01|345.01|346.98|344.98|4
1727213330000|2024-09-24 21:28:50|347.03|345.03|347.01|345.01|347.03|345.03|347|345|4
1727184900000|2024-09-24 13:35:00|345.92|343.92|346.05|344.05|346.05|344.05|345.92|343.92|9
1727213340000|2024-09-24 21:29:00|347.02|345.02|347|345|347.02|345.02|346.97|344.97|7
1727184910000|2024-09-24 13:35:10|346.04|344.04|345.99|343.99|346.05|344.05|345.95|343.95|16
1727213350000|2024-09-24 21:29:10|347.01|345.01|347.02|345.02|347.02|345.02|347.01|345.01|2
1727184920000|2024-09-24 13:35:20|346|344|345.87|343.87|346|344|345.82|343.82|15
1727213360000|2024-09-24 21:29:20|347.03|345.03|347.02|345.02|347.03|345.03|347|345|5
1727184930000|2024-09-24 13:35:30|345.86|343.86|345.9|343.9|345.9|343.9|345.86|343.86|16
1727213370000|2024-09-24 21:29:30|347.01|345.01|347.01|345.01|347.02|345.02|347.01|345.01|3
1727184940000|2024-09-24 13:35:40|345.91|343.91|346.02|344.02|346.02|344.02|345.91|343.91|6
1727213380000|2024-09-24 21:29:40|347.03|345.03|347.17|345.17|347.19|345.19|347.01|345.01|12
1727184950000|2024-09-24 13:35:50|346.03|344.03|346.04|344.04|346.05|344.05|346|344|16
1727213390000|2024-09-24 21:29:50|347.16|345.16|347.27|345.27|347.27|345.27|347.16|345.16|9
1727184960000|2024-09-24 13:36:00|346.05|344.05|346.08|344.08|346.08|344.08|346.03|344.03|12
1727213400000|2024-09-24 21:30:00|347.25|345.25|347.42|345.42|347.42|345.42|347.25|345.25|9
1727184970000|2024-09-24 13:36:10|346.07|344.07|346.09|344.09|346.09|344.09|346.07|344.07|13
1727213410000|2024-09-24 21:30:10|347.43|345.43|347.49|345.49|347.49|345.49|347.43|345.43|6
1727184980000|2024-09-24 13:36:20|346.1|344.1|346.23|344.23|346.23|344.23|346.1|344.1|5
1727213420000|2024-09-24 21:30:20|347.5|345.5|347.5|345.5|347.52|345.52|347.49|345.49|4
1727184990000|2024-09-24 13:36:30|346.24|344.24|346.46|344.46|346.47|344.47|346.24|344.24|14
1727213430000|2024-09-24 21:30:30|347.51|345.51|347.52|345.52|347.52|345.52|347.51|345.51|2
1727185000000|2024-09-24 13:36:40|346.47|344.47|346.41|344.41|346.48|344.48|346.4|344.4|4
1727213450000|2024-09-24 21:30:50|347.53|345.53|347.52|345.52|347.53|345.53|347.52|345.52|2
1727185010000|2024-09-24 13:36:50|346.34|344.34|346.14|344.14|346.39|344.39|346.03|344.03|23
1727213460000|2024-09-24 21:31:00|347.53|345.53|347.56|345.56|347.56|345.56|347.53|345.53|2
1727185020000|2024-09-24 13:37:00|346.15|344.15|346.32|344.32|346.33|344.33|346.14|344.14|19
1727213470000|2024-09-24 21:31:10|347.57|345.57|347.56|345.56|347.58|345.58|347.55|345.55|5
1727185030000|2024-09-24 13:37:10|346.33|344.33|346.27|344.27|346.33|344.33|346.26|344.26|9
1727213480000|2024-09-24 21:31:20|347.55|345.55|347.51|345.51|347.55|345.55|347.48|345.48|4
1727185040000|2024-09-24 13:37:20|346.28|344.28|346.28|344.28|346.29|344.29|346.28|344.28|3
1727213490000|2024-09-24 21:31:30|347.48|345.48|347.47|345.47|347.48|345.48|347.46|345.46|3
1727185050000|2024-09-24 13:37:30|346.27|344.27|346.39|344.39|346.39|344.39|346.25|344.25|9
1727213500000|2024-09-24 21:31:40|347.48|345.48|347.5|345.5|347.5|345.5|347.48|345.48|3
1727185060000|2024-09-24 13:37:40|346.4|344.4|346.37|344.37|346.4|344.4|346.37|344.37|4
1727213520000|2024-09-24 21:32:00|347.51|345.51|347.52|345.52|347.52|345.52|347.51|345.51|2
1727185070000|2024-09-24 13:37:50|346.33|344.33|346.41|344.41|346.41|344.41|346.33|344.33|8
1727213540000|2024-09-24 21:32:20|347.54|345.54|347.46|345.46|347.55|345.55|347.45|345.45|7
1727185080000|2024-09-24 13:38:00|346.42|344.42|346.43|344.43|346.43|344.43|346.4|344.4|9
1727213550000|2024-09-24 21:32:30|347.47|345.47|347.46|345.46|347.48|345.48|347.46|345.46|3
1727185090000|2024-09-24 13:38:10|346.42|344.42|346.25|344.25|346.42|344.42|346.23|344.23|9
1727213560000|2024-09-24 21:32:40|347.41|345.41|347.4|345.4|347.42|345.42|347.38|345.38|7
1727185100000|2024-09-24 13:38:20|346.26|344.26|346.38|344.38|346.38|344.38|346.26|344.26|15
1727213570000|2024-09-24 21:32:50|347.41|345.41|347.4|345.4|347.41|345.41|347.38|345.38|8
1727185110000|2024-09-24 13:38:30|346.39|344.39|346.38|344.38|346.43|344.43|346.36|344.36|13
1727213640000|2024-09-24 21:34:00|347.39|345.39|347.39|345.39|347.39|345.39|347.39|345.39|1
1727185120000|2024-09-24 13:38:40|346.39|344.39|346.4|344.4|346.4|344.4|346.36|344.36|15
1727213650000|2024-09-24 21:34:10|347.4|345.4|347.2|345.2|347.4|345.4|347.18|345.18|17
1727185130000|2024-09-24 13:38:50|346.39|344.39|346.4|344.4|346.4|344.4|346.36|344.36|12
1727213660000|2024-09-24 21:34:20|347.21|345.21|347.21|345.21|347.22|345.22|347.2|345.2|9
1727185140000|2024-09-24 13:39:00|346.39|344.39|346.44|344.44|346.44|344.44|346.39|344.39|6
1727213670000|2024-09-24 21:34:30|347.19|345.19|347.19|345.19|347.19|345.19|347.18|345.18|3
1727185150000|2024-09-24 13:39:10|346.45|344.45|346.49|344.49|346.49|344.49|346.45|344.45|5
1727213680000|2024-09-24 21:34:40|347.18|345.18|347.2|345.2|347.2|345.2|347.18|345.18|13
1727185160000|2024-09-24 13:39:20|346.5|344.5|346.5|344.5|346.5|344.5|346.5|344.5|1
1727213690000|2024-09-24 21:34:50|347.21|345.21|347.04|345.04|347.22|345.22|347.02|345.02|13
1727185180000|2024-09-24 13:39:40|346.48|344.48|346.14|344.14|346.48|344.48|346.12|344.12|14
1727185190000|2024-09-24 13:39:50|346.13|344.13|346.16|344.16|346.16|344.16|346.13|344.13|10
1727213700000|2024-09-24 21:35:00|347.05|345.05|347.03|345.03|347.08|345.08|346.99|344.99|23
1727213710000|2024-09-24 21:35:10|347.04|345.04|347.01|345.01|347.04|345.04|347.01|345.01|12
1727185200000|2024-09-24 13:40:00|346.15|344.15|346.26|344.26|346.26|344.26|346.1|344.1|15
1727213720000|2024-09-24 21:35:20|347.02|345.02|347|345|347.02|345.02|347|345|4
1727185210000|2024-09-24 13:40:10|346.27|344.27|346.11|344.11|346.27|344.27|346.09|344.09|16
1727213730000|2024-09-24 21:35:30|347.01|345.01|346.99|344.99|347.02|345.02|346.99|344.99|6
1727185220000|2024-09-24 13:40:20|346.09|344.09|346.08|344.08|346.1|344.1|346.08|344.08|12
1727213750000|2024-09-24 21:35:50|346.98|344.98|346.98|344.98|346.98|344.98|346.98|344.98|1
1727185230000|2024-09-24 13:40:30|346.05|344.05|345.9|343.9|346.08|344.08|345.86|343.86|22
1727213760000|2024-09-24 21:36:00|346.99|344.99|346.97|344.97|346.99|344.99|346.97|344.97|3
1727185240000|2024-09-24 13:40:40|345.89|343.89|345.77|343.77|345.91|343.91|345.74|343.74|20
1727213770000|2024-09-24 21:36:10|346.98|344.98|346.98|344.98|347|345|346.97|344.97|5
1727185250000|2024-09-24 13:40:50|345.78|343.78|345.85|343.85|345.87|343.87|345.78|343.78|13
1727213780000|2024-09-24 21:36:20|346.99|344.99|346.96|344.96|347|345|346.96|344.96|8
1727185260000|2024-09-24 13:41:00|345.86|343.86|345.74|343.74|345.87|343.87|345.72|343.72|15
1727213790000|2024-09-24 21:36:30|346.95|344.95|346.95|344.95|346.95|344.95|346.95|344.95|1
1727185270000|2024-09-24 13:41:10|345.76|343.76|345.9|343.9|345.9|343.9|345.74|343.74|13
1727213800000|2024-09-24 21:36:40|346.96|344.96|346.95|344.95|346.98|344.98|346.95|344.95|5
1727185280000|2024-09-24 13:41:20|345.93|343.93|346|344|346|344|345.93|343.93|8
1727213810000|2024-09-24 21:36:50|346.96|344.96|346.96|344.96|346.96|344.96|346.96|344.96|1
1727185290000|2024-09-24 13:41:30|346.03|344.03|345.96|343.96|346.03|344.03|345.95|343.95|4
1727213820000|2024-09-24 21:37:00|346.98|344.98|347.08|345.08|347.15|345.15|346.98|344.98|8
1727185300000|2024-09-24 13:41:40|345.97|343.97|345.96|343.96|345.98|343.98|345.96|343.96|3
1727213830000|2024-09-24 21:37:10|347.09|345.09|347.13|345.13|347.13|345.13|347.09|345.09|5
1727185310000|2024-09-24 13:41:50|345.95|343.95|345.91|343.91|345.95|343.95|345.9|343.9|3
1727213840000|2024-09-24 21:37:20|347.14|345.14|347.21|345.21|347.21|345.21|347.14|345.14|7
1727185320000|2024-09-24 13:42:00|345.89|343.89|345.87|343.87|345.89|343.89|345.81|343.81|14
1727213850000|2024-09-24 21:37:30|347.19|345.19|347.2|345.2|347.22|345.22|347.19|345.19|3
1727185330000|2024-09-24 13:42:10|345.86|343.86|345.73|343.73|345.87|343.87|345.7|343.7|19
1727213860000|2024-09-24 21:37:40|347.21|345.21|347.31|345.31|347.31|345.31|347.21|345.21|5
1727185340000|2024-09-24 13:42:20|345.74|343.74|345.73|343.73|345.74|343.74|345.71|343.71|6
1727213870000|2024-09-24 21:37:50|347.32|345.32|347.34|345.34|347.34|345.34|347.32|345.32|3
1727185350000|2024-09-24 13:42:30|345.74|343.74|345.83|343.83|345.83|343.83|345.73|343.73|17
1727213900000|2024-09-24 21:38:20|347.35|345.35|347.35|345.35|347.35|345.35|347.35|345.35|1
1727185360000|2024-09-24 13:42:40|345.86|343.86|345.87|343.87|345.89|343.89|345.86|343.86|11
1727213910000|2024-09-24 21:38:30|347.34|345.34|347.35|345.35|347.35|345.35|347.34|345.34|2
1727185370000|2024-09-24 13:42:50|345.86|343.86|345.89|343.89|345.89|343.89|345.85|343.85|9
1727213920000|2024-09-24 21:38:40|347.36|345.36|347.45|345.45|347.45|345.45|347.36|345.36|8
1727185380000|2024-09-24 13:43:00|345.87|343.87|345.8|343.8|345.87|343.87|345.79|343.79|10
1727213930000|2024-09-24 21:38:50|347.44|345.44|347.43|345.43|347.45|345.45|347.42|345.42|4
1727185390000|2024-09-24 13:43:10|345.79|343.79|345.66|343.66|345.79|343.79|345.64|343.64|17
1727213940000|2024-09-24 21:39:00|347.44|345.44|347.43|345.43|347.45|345.45|347.42|345.42|5
1727185400000|2024-09-24 13:43:20|345.65|343.65|345.67|343.67|345.67|343.67|345.65|343.65|12
1727213950000|2024-09-24 21:39:10|347.46|345.46|347.47|345.47|347.47|345.47|347.46|345.46|2
1727185410000|2024-09-24 13:43:30|345.68|343.68|345.68|343.68|345.68|343.68|345.68|343.68|1
1727213970000|2024-09-24 21:39:30|347.49|345.49|347.47|345.47|347.49|345.49|347.47|345.47|3
1727185420000|2024-09-24 13:43:40|345.69|343.69|345.92|343.92|345.92|343.92|345.69|343.69|10
1727214000000|2024-09-24 21:40:00|347.46|345.46|347.35|345.35|347.46|345.46|347.34|345.34|11
1727185430000|2024-09-24 13:43:50|345.91|343.91|345.92|343.92|345.92|343.92|345.89|343.89|7
1727214010000|2024-09-24 21:40:10|347.34|345.34|347.36|345.36|347.36|345.36|347.34|345.34|3
1727185440000|2024-09-24 13:44:00|345.93|343.93|346.2|344.2|346.2|344.2|345.93|343.93|9
1727214060000|2024-09-24 21:41:00|347.28|345.28|347.42|345.42|347.42|345.42|347.28|345.28|16
1727185450000|2024-09-24 13:44:10|346.18|344.18|346.17|344.17|346.19|344.19|346.17|344.17|7
1727214070000|2024-09-24 21:41:10|347.43|345.43|347.43|345.43|347.45|345.45|347.43|345.43|3
1727185460000|2024-09-24 13:44:20|346.15|344.15|346.12|344.12|346.18|344.18|346.12|344.12|20
1727214080000|2024-09-24 21:41:20|347.44|345.44|347.4|345.4|347.44|345.44|347.4|345.4|5
1727185470000|2024-09-24 13:44:30|346.11|344.11|346.12|344.12|346.12|344.12|346.03|344.03|11
1727214090000|2024-09-24 21:41:30|347.41|345.41|347.41|345.41|347.41|345.41|347.41|345.41|1
1727185480000|2024-09-24 13:44:40|346.16|344.16|346.2|344.2|346.23|344.23|346.16|344.16|21
1727214100000|2024-09-24 21:41:40|347.42|345.42|347.4|345.4|347.43|345.43|347.4|345.4|3
1727185490000|2024-09-24 13:44:50|346.21|344.21|346.18|344.18|346.23|344.23|346.18|344.18|12
1727214110000|2024-09-24 21:41:50|347.41|345.41|347.42|345.42|347.42|345.42|347.41|345.41|2
1727214120000|2024-09-24 21:42:00|347.39|345.39|347.34|345.34|347.39|345.39|347.34|345.34|5
1727185500000|2024-09-24 13:45:00|346.16|344.16|346.1|344.1|346.16|344.16|346.1|344.1|21
1727214130000|2024-09-24 21:42:10|347.3|345.3|347.39|345.39|347.39|345.39|347.3|345.3|8
1727185510000|2024-09-24 13:45:10|346.12|344.12|346.05|344.05|346.15|344.15|346.04|344.04|18
1727214140000|2024-09-24 21:42:20|347.38|345.38|347.34|345.34|347.39|345.39|347.34|345.34|8
1727185520000|2024-09-24 13:45:20|346.04|344.04|346.08|344.08|346.09|344.09|346|344|16
1727214150000|2024-09-24 21:42:30|347.35|345.35|347.27|345.27|347.35|345.35|347.27|345.27|4
1727185530000|2024-09-24 13:45:30|346.07|344.07|346.12|344.12|346.12|344.12|346.03|344.03|16
1727214160000|2024-09-24 21:42:40|347.28|345.28|347.3|345.3|347.3|345.3|347.28|345.28|3
1727185540000|2024-09-24 13:45:40|346.1|344.1|346.21|344.21|346.21|344.21|346.1|344.1|13
1727214170000|2024-09-24 21:42:50|347.28|345.28|347.29|345.29|347.32|345.32|347.28|345.28|10
1727185550000|2024-09-24 13:45:50|346.22|344.22|346.28|344.28|346.3|344.3|346.2|344.2|8
1727214180000|2024-09-24 21:43:00|347.26|345.26|347.27|345.27|347.27|345.27|347.26|345.26|2
1727185560000|2024-09-24 13:46:00|346.29|344.29|346.39|344.39|346.39|344.39|346.29|344.29|8
1727214190000|2024-09-24 21:43:10|347.28|345.28|347.25|345.25|347.28|345.28|347.23|345.23|11
1727185570000|2024-09-24 13:46:10|346.37|344.37|346.61|344.61|346.61|344.61|346.37|344.37|14
1727214200000|2024-09-24 21:43:20|347.26|345.26|347.27|345.27|347.32|345.32|347.26|345.26|13
1727185580000|2024-09-24 13:46:20|346.53|344.53|346.59|344.59|346.66|344.66|346.53|344.53|12
1727214210000|2024-09-24 21:43:30|347.28|345.28|347.32|345.32|347.33|345.33|347.28|345.28|6
1727185590000|2024-09-24 13:46:30|346.6|344.6|346.37|344.37|346.63|344.63|346.36|344.36|19
1727214220000|2024-09-24 21:43:40|347.33|345.33|347.34|345.34|347.35|345.35|347.33|345.33|4
1727185600000|2024-09-24 13:46:40|346.38|344.38|346.38|344.38|346.45|344.45|346.36|344.36|18
1727214230000|2024-09-24 21:43:50|347.35|345.35|347.36|345.36|347.36|345.36|347.34|345.34|6
1727185610000|2024-09-24 13:46:50|346.39|344.39|346.4|344.4|346.49|344.49|346.39|344.39|23
1727214240000|2024-09-24 21:44:00|347.34|345.34|347.35|345.35|347.35|345.35|347.34|345.34|2
1727185620000|2024-09-24 13:47:00|346.41|344.41|346.57|344.57|346.6|344.6|346.41|344.41|20
1727214250000|2024-09-24 21:44:10|347.34|345.34|347.34|345.34|347.34|345.34|347.34|345.34|1
1727185630000|2024-09-24 13:47:10|346.58|344.58|346.63|344.63|346.7|344.7|346.58|344.58|17
1727214260000|2024-09-24 21:44:20|347.26|345.26|347.21|345.21|347.26|345.26|347.2|345.2|5
1727185640000|2024-09-24 13:47:20|346.59|344.59|346.58|344.58|346.59|344.59|346.45|344.45|22
1727214270000|2024-09-24 21:44:30|347.23|345.23|347.21|345.21|347.23|345.23|347.19|345.19|8
1727185650000|2024-09-24 13:47:30|346.59|344.59|346.52|344.52|346.62|344.62|346.49|344.49|24
1727214280000|2024-09-24 21:44:40|347.19|345.19|347.2|345.2|347.2|345.2|347.18|345.18|8
1727185660000|2024-09-24 13:47:40|346.53|344.53|346.57|344.57|346.57|344.57|346.5|344.5|19
1727214290000|2024-09-24 21:44:50|347.21|345.21|347.21|345.21|347.21|345.21|347.21|345.21|1
1727185670000|2024-09-24 13:47:50|346.56|344.56|346.66|344.66|346.67|344.67|346.55|344.55|22
1727214300000|2024-09-24 21:45:00|347.2|345.2|347.2|345.2|347.2|345.2|347.19|345.19|3
1727185680000|2024-09-24 13:48:00|346.65|344.65|346.62|344.62|346.65|344.65|346.62|344.62|2
1727214310000|2024-09-24 21:45:10|347.19|345.19|347.21|345.21|347.21|345.21|347.19|345.19|7
1727185690000|2024-09-24 13:48:10|346.58|344.58|346.6|344.6|346.6|344.6|346.52|344.52|19
1727214320000|2024-09-24 21:45:20|347.19|345.19|347.2|345.2|347.21|345.21|347.19|345.19|5
1727185700000|2024-09-24 13:48:20|346.61|344.61|346.62|344.62|346.62|344.62|346.58|344.58|10
1727214330000|2024-09-24 21:45:30|347.19|345.19|347.18|345.18|347.21|345.21|347.18|345.18|7
1727185710000|2024-09-24 13:48:30|346.63|344.63|346.64|344.64|346.66|344.66|346.63|344.63|8
1727214350000|2024-09-24 21:45:50|347.19|345.19|347.23|345.23|347.23|345.23|347.19|345.19|5
1727185720000|2024-09-24 13:48:40|346.66|344.66|346.53|344.53|346.66|344.66|346.52|344.52|18
1727214360000|2024-09-24 21:46:00|347.24|345.24|347.21|345.21|347.25|345.25|347.2|345.2|4
1727185730000|2024-09-24 13:48:50|346.52|344.52|346.55|344.55|346.55|344.55|346.52|344.52|6
1727214370000|2024-09-24 21:46:10|347.23|345.23|347.24|345.24|347.24|345.24|347.21|345.21|5
1727185740000|2024-09-24 13:49:00|346.54|344.54|346.53|344.53|346.54|344.54|346.45|344.45|12
1727214380000|2024-09-24 21:46:20|347.25|345.25|347.19|345.19|347.25|345.25|347.19|345.19|3
1727185750000|2024-09-24 13:49:10|346.54|344.54|346.36|344.36|346.55|344.55|346.23|344.23|18
1727214390000|2024-09-24 21:46:30|347.2|345.2|347.17|345.17|347.2|345.2|347.17|345.17|5
1727185760000|2024-09-24 13:49:20|346.35|344.35|346.37|344.37|346.37|344.37|346.33|344.33|11
1727214400000|2024-09-24 21:46:40|347.21|345.21|347.21|345.21|347.21|345.21|347.21|345.21|1
1727185770000|2024-09-24 13:49:30|346.36|344.36|346.31|344.31|346.36|344.36|346.29|344.29|6
1727214410000|2024-09-24 21:46:50|347.23|345.23|347.21|345.21|347.24|345.24|347.19|345.19|6
1727185780000|2024-09-24 13:49:40|346.3|344.3|346.39|344.39|346.41|344.41|346.28|344.28|15
1727214420000|2024-09-24 21:47:00|347.19|345.19|347.19|345.19|347.23|345.23|347.19|345.19|6
1727185790000|2024-09-24 13:49:50|346.4|344.4|346.46|344.46|346.48|344.48|346.4|344.4|12
1727214430000|2024-09-24 21:47:10|347.24|345.24|347.19|345.19|347.24|345.24|347.19|345.19|2
1727185800000|2024-09-24 13:50:00|346.48|344.48|346.11|344.11|346.5|344.5|346.09|344.09|22
1727214440000|2024-09-24 21:47:20|347.2|345.2|347.26|345.26|347.26|345.26|347.19|345.19|5
1727185810000|2024-09-24 13:50:10|346.1|344.1|346.22|344.22|346.27|344.27|346.09|344.09|18
1727214450000|2024-09-24 21:47:30|347.34|345.34|347.46|345.46|347.46|345.46|347.34|345.34|11
1727185820000|2024-09-24 13:50:20|346.21|344.21|346.32|344.32|346.32|344.32|346.21|344.21|22
1727214460000|2024-09-24 21:47:40|347.47|345.47|347.46|345.46|347.47|345.47|347.43|345.43|5
1727185830000|2024-09-24 13:50:30|346.33|344.33|346.66|344.66|346.67|344.67|346.33|344.33|13
1727214470000|2024-09-24 21:47:50|347.44|345.44|347.44|345.44|347.44|345.44|347.44|345.44|1
1727185840000|2024-09-24 13:50:40|346.68|344.68|346.22|344.22|346.68|344.68|346.21|344.21|20
1727214480000|2024-09-24 21:48:00|347.45|345.45|347.46|345.46|347.46|345.46|347.45|345.45|2
1727185850000|2024-09-24 13:50:50|346.21|344.21|346.3|344.3|346.4|344.4|346.21|344.21|18
1727214490000|2024-09-24 21:48:10|347.45|345.45|347.46|345.46|347.46|345.46|347.45|345.45|2
1727185860000|2024-09-24 13:51:00|346.27|344.27|346.36|344.36|346.36|344.36|346.2|344.2|17
1727214510000|2024-09-24 21:48:30|347.51|345.51|347.52|345.52|347.52|345.52|347.51|345.51|2
1727185870000|2024-09-24 13:51:10|346.35|344.35|346.32|344.32|346.36|344.36|346.32|344.32|7
1727214520000|2024-09-24 21:48:40|347.53|345.53|347.53|345.53|347.53|345.53|347.53|345.53|1
1727185880000|2024-09-24 13:51:20|346.31|344.31|346.13|344.13|346.31|344.31|346.13|344.13|18
1727214530000|2024-09-24 21:48:50|347.54|345.54|347.57|345.57|347.57|345.57|347.49|345.49|9
1727185890000|2024-09-24 13:51:30|346.1|344.1|346.21|344.21|346.21|344.21|346.07|344.07|14
1727214540000|2024-09-24 21:49:00|347.58|345.58|347.58|345.58|347.58|345.58|347.58|345.58|1
1727185900000|2024-09-24 13:51:40|346.22|344.22|346.21|344.21|346.22|344.22|346.14|344.14|16
1727214550000|2024-09-24 21:49:10|347.57|345.57|347.62|345.62|347.62|345.62|347.57|345.57|4
1727185910000|2024-09-24 13:51:50|346.22|344.22|346.3|344.3|346.32|344.32|346.22|344.22|15
1727214560000|2024-09-24 21:49:20|347.59|345.59|347.61|345.61|347.61|345.61|347.58|345.58|4
1727185920000|2024-09-24 13:52:00|346.29|344.29|346.25|344.25|346.34|344.34|346.22|344.22|22
1727214570000|2024-09-24 21:49:30|347.58|345.58|347.59|345.59|347.59|345.59|347.58|345.58|4
1727185930000|2024-09-24 13:52:10|346.26|344.26|346.28|344.28|346.32|344.32|346.23|344.23|18
1727214580000|2024-09-24 21:49:40|347.58|345.58|347.58|345.58|347.58|345.58|347.58|345.58|1
1727185940000|2024-09-24 13:52:20|346.27|344.27|346.26|344.26|346.27|344.27|346.22|344.22|21
1727214590000|2024-09-24 21:49:50|347.59|345.59|347.58|345.58|347.62|345.62|347.58|345.58|8
1727185950000|2024-09-24 13:52:30|346.27|344.27|346.27|344.27|346.31|344.31|346.21|344.21|18
1727214600000|2024-09-24 21:50:00|347.59|345.59|347.6|345.6|347.6|345.6|347.59|345.59|2
1727185960000|2024-09-24 13:52:40|346.29|344.29|346.21|344.21|346.3|344.3|346.17|344.17|20
1727214610000|2024-09-24 21:50:10|347.62|345.62|347.6|345.6|347.62|345.62|347.6|345.6|2
1727185970000|2024-09-24 13:52:50|346.24|344.24|346.24|344.24|346.25|344.25|346.21|344.21|10
1727214620000|2024-09-24 21:50:20|347.62|345.62|347.63|345.63|347.63|345.63|347.62|345.62|2
1727185980000|2024-09-24 13:53:00|346.23|344.23|346.23|344.23|346.23|344.23|346.22|344.22|3
1727214630000|2024-09-24 21:50:30|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|1
1727185990000|2024-09-24 13:53:10|346.22|344.22|346.19|344.19|346.24|344.24|346.19|344.19|12
1727214640000|2024-09-24 21:50:40|347.77|345.77|347.86|345.86|347.86|345.86|347.77|345.77|6
1727186000000|2024-09-24 13:53:20|346.18|344.18|346.08|344.08|346.18|344.18|346.06|344.06|9
1727214650000|2024-09-24 21:50:50|347.84|345.84|347.87|345.87|347.87|345.87|347.84|345.84|4
1727186010000|2024-09-24 13:53:30|346.09|344.09|346.08|344.08|346.21|344.21|346.08|344.08|20
1727214660000|2024-09-24 21:51:00|347.81|345.81|347.77|345.77|347.81|345.81|347.76|345.76|4
1727186020000|2024-09-24 13:53:40|346.07|344.07|346.13|344.13|346.13|344.13|346.07|344.07|8
1727214670000|2024-09-24 21:51:10|347.78|345.78|347.78|345.78|347.78|345.78|347.78|345.78|1
1727186030000|2024-09-24 13:53:50|346.22|344.22|346.21|344.21|346.22|344.22|346.19|344.19|15
1727214680000|2024-09-24 21:51:20|347.77|345.77|347.77|345.77|347.77|345.77|347.77|345.77|1
1727186040000|2024-09-24 13:54:00|346.2|344.2|346.13|344.13|346.2|344.2|346.13|344.13|9
1727214690000|2024-09-24 21:51:30|347.78|345.78|347.79|345.79|347.79|345.79|347.78|345.78|4
1727186050000|2024-09-24 13:54:10|346.12|344.12|346.13|344.13|346.14|344.14|346.03|344.03|18
1727214700000|2024-09-24 21:51:40|347.77|345.77|347.79|345.79|347.8|345.8|347.77|345.77|7
1727186060000|2024-09-24 13:54:20|346.14|344.14|346.06|344.06|346.15|344.15|346.06|344.06|10
1727214710000|2024-09-24 21:51:50|347.8|345.8|347.83|345.83|347.83|345.83|347.79|345.79|8
1727186070000|2024-09-24 13:54:30|346.03|344.03|346.01|344.01|346.03|344.03|345.98|343.98|4
1727214720000|2024-09-24 21:52:00|347.76|345.76|347.81|345.81|347.81|345.81|347.76|345.76|6
1727186100000|2024-09-24 13:55:00|346.07|344.07|346.14|344.14|346.15|344.15|346.07|344.07|10
1727214740000|2024-09-24 21:52:20|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|1
1727186110000|2024-09-24 13:55:10|346.15|344.15|346.19|344.19|346.23|344.23|346.15|344.15|10
1727214750000|2024-09-24 21:52:30|347.81|345.81|347.81|345.81|347.81|345.81|347.8|345.8|3
1727186120000|2024-09-24 13:55:20|346.13|344.13|346.11|344.11|346.16|344.16|346.04|344.04|13
1727214760000|2024-09-24 21:52:40|347.75|345.75|347.71|345.71|347.75|345.75|347.71|345.71|8
1727186130000|2024-09-24 13:55:30|346.15|344.15|346.17|344.17|346.18|344.18|346.14|344.14|17
1727214770000|2024-09-24 21:52:50|347.72|345.72|347.72|345.72|347.73|345.73|347.72|345.72|3
1727186140000|2024-09-24 13:55:40|346.19|344.19|346.23|344.23|346.24|344.24|346.18|344.18|15
1727214780000|2024-09-24 21:53:00|347.74|345.74|347.74|345.74|347.74|345.74|347.74|345.74|1
1727186150000|2024-09-24 13:55:50|346.21|344.21|346.07|344.07|346.22|344.22|346.06|344.06|8
1727214790000|2024-09-24 21:53:10|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|1
1727186160000|2024-09-24 13:56:00|346.05|344.05|346.08|344.08|346.08|344.08|346.03|344.03|14
1727214800000|2024-09-24 21:53:20|347.74|345.74|347.75|345.75|347.75|345.75|347.74|345.74|2
1727186170000|2024-09-24 13:56:10|346.06|344.06|346.01|344.01|346.06|344.06|346.01|344.01|10
1727214810000|2024-09-24 21:53:30|347.76|345.76|347.76|345.76|347.76|345.76|347.76|345.76|1
1727186180000|2024-09-24 13:56:20|346.02|344.02|346|344|346.03|344.03|346|344|5
1727214820000|2024-09-24 21:53:40|347.77|345.77|347.76|345.76|347.77|345.77|347.76|345.76|2
1727186190000|2024-09-24 13:56:30|345.99|343.99|346|344|346.01|344.01|345.97|343.97|7
1727214840000|2024-09-24 21:54:00|347.77|345.77|347.77|345.77|347.77|345.77|347.77|345.77|1
1727186200000|2024-09-24 13:56:40|345.99|343.99|345.95|343.95|346.01|344.01|345.93|343.93|11
1727214850000|2024-09-24 21:54:10|347.78|345.78|347.79|345.79|347.79|345.79|347.78|345.78|2
1727186210000|2024-09-24 13:56:50|345.98|343.98|345.95|343.95|345.98|343.98|345.95|343.95|4
1727214860000|2024-09-24 21:54:20|347.78|345.78|347.78|345.78|347.79|345.79|347.78|345.78|3
1727186220000|2024-09-24 13:57:00|345.98|343.98|345.93|343.93|346.01|344.01|345.93|343.93|12
1727214870000|2024-09-24 21:54:30|347.79|345.79|347.81|345.81|347.82|345.82|347.79|345.79|5
1727186230000|2024-09-24 13:57:10|346.01|344.01|346.01|344.01|346.01|344.01|345.92|343.92|12
1727214880000|2024-09-24 21:54:40|347.8|345.8|347.74|345.74|347.8|345.8|347.74|345.74|4
1727186240000|2024-09-24 13:57:20|346|344|345.99|343.99|346.01|344.01|345.93|343.93|18
1727214900000|2024-09-24 21:55:00|347.73|345.73|347.77|345.77|347.77|345.77|347.71|345.71|8
1727186250000|2024-09-24 13:57:30|345.98|343.98|345.98|343.98|346|344|345.92|343.92|10
1727214910000|2024-09-24 21:55:10|347.78|345.78|347.79|345.79|347.79|345.79|347.78|345.78|2
1727186260000|2024-09-24 13:57:40|345.95|343.95|345.73|343.73|345.99|343.99|345.73|343.73|12
1727214920000|2024-09-24 21:55:20|347.8|345.8|347.79|345.79|347.8|345.8|347.79|345.79|2
1727186270000|2024-09-24 13:57:50|345.72|343.72|345.69|343.69|345.72|343.72|345.69|343.69|7
1727214930000|2024-09-24 21:55:30|347.8|345.8|347.79|345.79|347.8|345.8|347.79|345.79|2
1727186280000|2024-09-24 13:58:00|345.68|343.68|345.67|343.67|345.68|343.68|345.66|343.66|4
1727214940000|2024-09-24 21:55:40|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|1
1727186290000|2024-09-24 13:58:10|345.71|343.71|345.7|343.7|345.71|343.71|345.67|343.67|8
1727214950000|2024-09-24 21:55:50|347.81|345.81|347.8|345.8|347.81|345.81|347.8|345.8|2
1727186300000|2024-09-24 13:58:20|345.71|343.71|345.55|343.55|345.71|343.71|345.55|343.55|27
1727214980000|2024-09-24 21:56:20|347.78|345.78|347.75|345.75|347.78|345.78|347.73|345.73|5
1727186310000|2024-09-24 13:58:30|345.57|343.57|345.44|343.44|345.57|343.57|345.42|343.42|19
1727214990000|2024-09-24 21:56:30|347.72|345.72|347.72|345.72|347.74|345.74|347.72|345.72|8
1727186320000|2024-09-24 13:58:40|345.45|343.45|345.42|343.42|345.45|343.45|345.41|343.41|15
1727215000000|2024-09-24 21:56:40|347.73|345.73|347.73|345.73|347.73|345.73|347.73|345.73|1
1727186330000|2024-09-24 13:58:50|345.41|343.41|345.33|343.33|345.42|343.42|345.32|343.32|19
1727215010000|2024-09-24 21:56:50|347.72|345.72|347.68|345.68|347.72|345.72|347.68|345.68|4
1727186340000|2024-09-24 13:59:00|345.31|343.31|345.26|343.26|345.33|343.33|345.26|343.26|8
1727215020000|2024-09-24 21:57:00|347.65|345.65|347.62|345.62|347.65|345.65|347.62|345.62|2
1727186350000|2024-09-24 13:59:10|345.25|343.25|345.18|343.18|345.25|343.25|345.16|343.16|18
1727215030000|2024-09-24 21:57:10|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|1
1727186360000|2024-09-24 13:59:20|345.17|343.17|345.22|343.22|345.28|343.28|345.17|343.17|11
1727215040000|2024-09-24 21:57:20|347.63|345.63|347.63|345.63|347.63|345.63|347.62|345.62|3
1727186370000|2024-09-24 13:59:30|345.2|343.2|345.16|343.16|345.21|343.21|345.15|343.15|13
1727215050000|2024-09-24 21:57:30|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|1
1727186380000|2024-09-24 13:59:40|345.13|343.13|345.07|343.07|345.15|343.15|345.07|343.07|9
1727215070000|2024-09-24 21:57:50|347.68|345.68|347.67|345.67|347.68|345.68|347.67|345.67|2
1727186390000|2024-09-24 13:59:50|345.01|343.01|344.82|342.82|345.07|343.07|344.8|342.8|19
1727215090000|2024-09-24 21:58:10|347.68|345.68|347.65|345.65|347.69|345.69|347.65|345.65|8
1727215100000|2024-09-24 21:58:20|347.66|345.66|347.68|345.68|347.68|345.68|347.66|345.66|3
1727186400000|2024-09-24 14:00:00|344.83|342.83|344.67|342.67|344.85|342.85|344.67|342.67|15
1727215120000|2024-09-24 21:58:40|347.73|345.73|347.71|345.71|347.73|345.73|347.7|345.7|4
1727186410000|2024-09-24 14:00:10|344.68|342.68|344.32|342.32|344.69|342.69|344.26|342.26|21
1727215130000|2024-09-24 21:58:50|347.7|345.7|347.71|345.71|347.71|345.71|347.7|345.7|2
1727186420000|2024-09-24 14:00:20|344.26|342.26|344.01|342.01|344.26|342.26|343.98|341.98|25
1727215140000|2024-09-24 21:59:00|347.74|345.74|347.74|345.74|347.74|345.74|347.74|345.74|1
1727186430000|2024-09-24 14:00:30|344|342|344.05|342.05|344.06|342.06|343.85|341.85|27
1727215150000|2024-09-24 21:59:10|347.71|345.71|347.74|345.74|347.74|345.74|347.71|345.71|2
1727186440000|2024-09-24 14:00:40|344.03|342.03|344.08|342.08|344.09|342.09|343.97|341.97|22
1727215170000|2024-09-24 21:59:30|347.72|345.72|347.72|345.72|347.72|345.72|347.72|345.72|1
1727186450000|2024-09-24 14:00:50|344.09|342.09|343.86|341.86|344.09|342.09|343.85|341.85|20
1727215190000|2024-09-24 21:59:50|347.71|345.71|347.67|345.67|347.71|345.71|347.67|345.67|2
1727186460000|2024-09-24 14:01:00|343.85|341.85|343.82|341.82|343.85|341.85|343.81|341.81|6
1727215210000|2024-09-24 22:00:10|347.73|345.73|347.73|345.73|347.74|345.74|347.72|345.72|4
1727186470000|2024-09-24 14:01:10|343.79|341.79|343.9|341.9|343.91|341.91|343.77|341.77|20
1727215220000|2024-09-24 22:00:20|347.74|345.74|347.76|345.76|347.76|345.76|347.74|345.74|3
1727186480000|2024-09-24 14:01:20|343.89|341.89|344.01|342.01|344.04|342.04|343.87|341.87|19
1727215240000|2024-09-24 22:00:40|347.77|345.77|347.78|345.78|347.78|345.78|347.77|345.77|2
1727186490000|2024-09-24 14:01:30|344.02|342.02|343.8|341.8|344.04|342.04|343.8|341.8|17
1727215250000|2024-09-24 22:00:50|347.79|345.79|347.78|345.78|347.82|345.82|347.72|345.72|6
1727186500000|2024-09-24 14:01:40|343.82|341.82|343.5|341.5|343.82|341.82|343.46|341.46|18
1727215260000|2024-09-24 22:01:00|347.8|345.8|347.99|345.99|347.99|345.99|347.78|345.78|10
1727186510000|2024-09-24 14:01:50|343.49|341.49|343.44|341.44|343.5|341.5|343.41|341.41|18
1727215270000|2024-09-24 22:01:10|348|346|348.09|346.09|348.09|346.09|348|346|10
1727186520000|2024-09-24 14:02:00|343.4|341.4|343.36|341.36|343.44|341.44|343.35|341.35|25
1727215280000|2024-09-24 22:01:20|348.08|346.08|348.07|346.07|348.08|346.08|348|346|9
1727186530000|2024-09-24 14:02:10|343.37|341.37|343.38|341.38|343.39|341.39|343.34|341.34|20
1727215290000|2024-09-24 22:01:30|348.08|346.08|348.08|346.08|348.08|346.08|348.08|346.08|1
1727186540000|2024-09-24 14:02:20|343.36|341.36|343.37|341.37|343.41|341.41|343.32|341.32|16
1727215300000|2024-09-24 22:01:40|348.07|346.07|348.03|346.03|348.07|346.07|348|346|3
1727186550000|2024-09-24 14:02:30|343.38|341.38|342.96|340.96|343.38|341.38|342.93|340.93|22
1727215310000|2024-09-24 22:01:50|348.02|346.02|348.03|346.03|348.03|346.03|348.02|346.02|2
1727186560000|2024-09-24 14:02:40|342.87|340.87|342.53|340.53|342.96|340.96|342.5|340.5|11
1727215330000|2024-09-24 22:02:10|348.04|346.04|348.05|346.05|348.05|346.05|348.04|346.04|2
1727186570000|2024-09-24 14:02:50|342.51|340.51|342.47|340.47|342.53|340.53|342.35|340.35|19
1727215340000|2024-09-24 22:02:20|348.06|346.06|348.02|346.02|348.1|346.1|348.02|346.02|6
1727186580000|2024-09-24 14:03:00|342.46|340.46|342.18|340.18|342.46|340.46|342.17|340.17|18
1727215350000|2024-09-24 22:02:30|348.03|346.03|348.07|346.07|348.08|346.08|348.03|346.03|10
1727186590000|2024-09-24 14:03:10|342.23|340.23|342.42|340.42|342.52|340.52|342.23|340.23|25
1727215360000|2024-09-24 22:02:40|348.08|346.08|348.1|346.1|348.11|346.11|348.08|346.08|5
1727186600000|2024-09-24 14:03:20|342.37|340.37|342.21|340.21|342.41|340.41|342.2|340.2|14
1727215370000|2024-09-24 22:02:50|348.11|346.11|348.12|346.12|348.12|346.12|348.1|346.1|6
1727186610000|2024-09-24 14:03:30|342.19|340.19|342.08|340.08|342.3|340.3|342.08|340.08|14
1727215380000|2024-09-24 22:03:00|348.14|346.14|348.11|346.11|348.14|346.14|348.03|346.03|10
1727186620000|2024-09-24 14:03:40|342.17|340.17|342.06|340.06|342.17|340.17|342.06|340.06|17
1727215390000|2024-09-24 22:03:10|348.12|346.12|348.02|346.02|348.13|346.13|348.02|346.02|3
1727186630000|2024-09-24 14:03:50|342.09|340.09|342.21|340.21|342.22|340.22|342.09|340.09|19
1727215400000|2024-09-24 22:03:20|348.03|346.03|348.06|346.06|348.09|346.09|348.02|346.02|6
1727186640000|2024-09-24 14:04:00|342.22|340.22|342.21|340.21|342.32|340.32|342.21|340.21|10
1727215410000|2024-09-24 22:03:30|348.02|346.02|348.03|346.03|348.04|346.04|347.97|345.97|12
1727186650000|2024-09-24 14:04:10|342.13|340.13|342.12|340.12|342.13|340.13|342.08|340.08|18
1727215430000|2024-09-24 22:03:50|348.02|346.02|348.02|346.02|348.03|346.03|348.02|346.02|3
1727186660000|2024-09-24 14:04:20|342.13|340.13|342.06|340.06|342.13|340.13|342|340|26
1727215440000|2024-09-24 22:04:00|348.03|346.03|347.98|345.98|348.03|346.03|347.92|345.92|12
1727186670000|2024-09-24 14:04:30|342.07|340.07|342.11|340.11|342.12|340.12|341.88|339.88|27
1727215450000|2024-09-24 22:04:10|348|346|348.03|346.03|348.03|346.03|347.98|345.98|6
1727186680000|2024-09-24 14:04:40|342.1|340.1|342.31|340.31|342.31|340.31|342.1|340.1|12
1727215460000|2024-09-24 22:04:20|347.97|345.97|347.96|345.96|348.03|346.03|347.93|345.93|13
1727186690000|2024-09-24 14:04:50|342.32|340.32|342.54|340.54|342.64|340.64|342.31|340.31|11
1727215470000|2024-09-24 22:04:30|347.95|345.95|347.94|345.94|347.97|345.97|347.94|345.94|6
1727186700000|2024-09-24 14:05:00|342.6|340.6|342.54|340.54|342.63|340.63|342.51|340.51|11
1727215480000|2024-09-24 22:04:40|347.96|345.96|347.93|345.93|347.96|345.96|347.93|345.93|2
1727186710000|2024-09-24 14:05:10|342.49|340.49|342.51|340.51|342.54|340.54|342.39|340.39|20
1727215490000|2024-09-24 22:04:50|347.84|345.84|347.86|345.86|347.87|345.87|347.84|345.84|5
1727186720000|2024-09-24 14:05:20|342.49|340.49|342.55|340.55|342.55|340.55|342.35|340.35|19
1727215500000|2024-09-24 22:05:00|347.88|345.88|347.9|345.9|347.93|345.93|347.83|345.83|18
1727186730000|2024-09-24 14:05:30|342.54|340.54|342.78|340.78|342.78|340.78|342.46|340.46|25
1727215510000|2024-09-24 22:05:10|347.88|345.88|347.93|345.93|347.93|345.93|347.88|345.88|6
1727186740000|2024-09-24 14:05:40|342.76|340.76|342.47|340.47|342.76|340.76|342.47|340.47|24
1727215520000|2024-09-24 22:05:20|347.94|345.94|348.1|346.1|348.1|346.1|347.94|345.94|10
1727186750000|2024-09-24 14:05:50|342.46|340.46|342.34|340.34|342.48|340.48|342.34|340.34|23
1727215530000|2024-09-24 22:05:30|348.11|346.11|348.11|346.11|348.11|346.11|348.1|346.1|3
1727186760000|2024-09-24 14:06:00|342.3|340.3|342.51|340.51|342.51|340.51|342.19|340.19|15
1727215540000|2024-09-24 22:05:40|348.1|346.1|348.12|346.12|348.12|346.12|348.1|346.1|3
1727186770000|2024-09-24 14:06:10|342.53|340.53|342.57|340.57|342.57|340.57|342.48|340.48|9
1727215550000|2024-09-24 22:05:50|348.06|346.06|348.09|346.09|348.09|346.09|348.05|346.05|6
1727186780000|2024-09-24 14:06:20|342.58|340.58|342.52|340.52|342.59|340.59|342.51|340.51|11
1727215560000|2024-09-24 22:06:00|348.1|346.1|348.15|346.15|348.15|346.15|348.1|346.1|6
1727186790000|2024-09-24 14:06:30|342.51|340.51|342.51|340.51|342.53|340.53|342.51|340.51|11
1727215580000|2024-09-24 22:06:20|348.16|346.16|348.23|346.23|348.23|346.23|348.16|346.16|7
1727186800000|2024-09-24 14:06:40|342.52|340.52|342.87|340.87|342.87|340.87|342.52|340.52|11
1727215590000|2024-09-24 22:06:30|348.24|346.24|348.37|346.37|348.37|346.37|348.24|346.24|14
1727186810000|2024-09-24 14:06:50|342.88|340.88|342.9|340.9|342.9|340.9|342.88|340.88|3
1727215600000|2024-09-24 22:06:40|348.38|346.38|348.34|346.34|348.38|346.38|348.34|346.34|6
1727186820000|2024-09-24 14:07:00|342.91|340.91|344.05|342.05|344.05|342.05|342.91|340.91|18
1727215610000|2024-09-24 22:06:50|348.31|346.31|348.29|346.29|348.34|346.34|348.28|346.28|7
1727186830000|2024-09-24 14:07:10|343.96|341.96|344.11|342.11|344.25|342.25|343.93|341.93|22
1727215620000|2024-09-24 22:07:00|348.3|346.3|348.26|346.26|348.32|346.32|348.26|346.26|4
1727186840000|2024-09-24 14:07:20|344.15|342.15|344.11|342.11|344.17|342.17|344.11|342.11|17
1727215630000|2024-09-24 22:07:10|348.27|346.27|348.28|346.28|348.28|346.28|348.27|346.27|2
1727186850000|2024-09-24 14:07:30|344.07|342.07|344.07|342.07|344.07|342.07|344.07|342.07|1
1727215640000|2024-09-24 22:07:20|348.29|346.29|348.42|346.42|348.42|346.42|348.29|346.29|14
1727186860000|2024-09-24 14:07:40|344.06|342.06|344.03|342.03|344.07|342.07|343.97|341.97|11
1727215650000|2024-09-24 22:07:30|348.41|346.41|348.41|346.41|348.42|346.42|348.4|346.4|6
1727186870000|2024-09-24 14:07:50|344.01|342.01|343.99|341.99|344.01|342.01|343.98|341.98|17
1727215660000|2024-09-24 22:07:40|348.42|346.42|348.44|346.44|348.44|346.44|348.41|346.41|5
1727186880000|2024-09-24 14:08:00|343.98|341.98|344.29|342.29|344.29|342.29|343.97|341.97|18
1727215670000|2024-09-24 22:07:50|348.43|346.43|348.43|346.43|348.44|346.44|348.37|346.37|8
1727186890000|2024-09-24 14:08:10|344.3|342.3|344.51|342.51|344.51|342.51|344.3|342.3|7
1727215680000|2024-09-24 22:08:00|348.44|346.44|348.41|346.41|348.44|346.44|348.41|346.41|2
1727186900000|2024-09-24 14:08:20|344.47|342.47|344.32|342.32|344.51|342.51|344.32|342.32|18
1727215690000|2024-09-24 22:08:10|348.42|346.42|348.42|346.42|348.42|346.42|348.41|346.41|5
1727186910000|2024-09-24 14:08:30|344.36|342.36|344.03|342.03|344.36|342.36|344|342|27
1727215700000|2024-09-24 22:08:20|348.41|346.41|348.38|346.38|348.41|346.41|348.38|346.38|2
1727186920000|2024-09-24 14:08:40|344.02|342.02|343.96|341.96|344.02|342.02|343.95|341.95|17
1727215710000|2024-09-24 22:08:30|348.39|346.39|348.4|346.4|348.4|346.4|348.39|346.39|2
1727186930000|2024-09-24 14:08:50|343.93|341.93|344.04|342.04|344.17|342.17|343.93|341.93|26
1727215720000|2024-09-24 22:08:40|348.41|346.41|348.39|346.39|348.41|346.41|348.34|346.34|4
1727186940000|2024-09-24 14:09:00|344.01|342.01|343.49|341.49|344.07|342.07|343.49|341.49|26
1727215730000|2024-09-24 22:08:50|348.4|346.4|348.39|346.39|348.4|346.4|348.39|346.39|2
1727186950000|2024-09-24 14:09:10|343.53|341.53|343.59|341.59|343.64|341.64|343.53|341.53|22
1727215740000|2024-09-24 22:09:00|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|1
1727186960000|2024-09-24 14:09:20|343.58|341.58|343.69|341.69|343.69|341.69|343.58|341.58|9
1727215750000|2024-09-24 22:09:10|348.39|346.39|348.37|346.37|348.4|346.4|348.36|346.36|4
1727186970000|2024-09-24 14:09:30|343.7|341.7|343.95|341.95|344.05|342.05|343.7|341.7|19
1727215760000|2024-09-24 22:09:20|348.36|346.36|348.34|346.34|348.38|346.38|348.33|346.33|7
1727186980000|2024-09-24 14:09:40|343.96|341.96|343.96|341.96|344.04|342.04|343.87|341.87|21
1727215770000|2024-09-24 22:09:30|348.35|346.35|348.34|346.34|348.35|346.35|348.33|346.33|5
1727186990000|2024-09-24 14:09:50|343.95|341.95|343.84|341.84|343.95|341.95|343.83|341.83|18
1727215780000|2024-09-24 22:09:40|348.35|346.35|348.4|346.4|348.4|346.4|348.34|346.34|13
1727187000000|2024-09-24 14:10:00|343.85|341.85|344.1|342.1|344.12|342.12|343.85|341.85|20
1727215790000|2024-09-24 22:09:50|348.41|346.41|348.45|346.45|348.45|346.45|348.41|346.41|7
1727187010000|2024-09-24 14:10:10|344.11|342.11|344.07|342.07|344.14|342.14|344.07|342.07|8
1727215800000|2024-09-24 22:10:00|348.46|346.46|348.43|346.43|348.47|346.47|348.43|346.43|8
1727187020000|2024-09-24 14:10:20|344.04|342.04|344.14|342.14|344.14|342.14|344.04|342.04|11
1727215810000|2024-09-24 22:10:10|348.44|346.44|348.45|346.45|348.45|346.45|348.44|346.44|2
1727187030000|2024-09-24 14:10:30|344.13|342.13|344.14|342.14|344.14|342.14|344.08|342.08|8
1727215820000|2024-09-24 22:10:20|348.44|346.44|348.43|346.43|348.45|346.45|348.43|346.43|5
1727187040000|2024-09-24 14:10:40|344.15|342.15|344.12|342.12|344.15|342.15|344.07|342.07|16
1727215830000|2024-09-24 22:10:30|348.44|346.44|348.43|346.43|348.45|346.45|348.43|346.43|3
1727187050000|2024-09-24 14:10:50|344.13|342.13|344.52|342.52|344.52|342.52|344.13|342.13|11
1727215840000|2024-09-24 22:10:40|348.44|346.44|348.44|346.44|348.44|346.44|348.44|346.44|1
1727187060000|2024-09-24 14:11:00|344.56|342.56|344.78|342.78|344.78|342.78|344.56|342.56|8
1727215850000|2024-09-24 22:10:50|348.45|346.45|348.45|346.45|348.46|346.46|348.45|346.45|3
1727187070000|2024-09-24 14:11:10|344.73|342.73|344.73|342.73|344.73|342.73|344.71|342.71|4
1727215860000|2024-09-24 22:11:00|348.46|346.46|348.52|346.52|348.52|346.52|348.46|346.46|7
1727187080000|2024-09-24 14:11:20|344.6|342.6|344.45|342.45|344.6|342.6|344.39|342.39|25
1727215870000|2024-09-24 22:11:10|348.53|346.53|348.57|346.57|348.57|346.57|348.53|346.53|5
1727187090000|2024-09-24 14:11:30|344.43|342.43|343.81|341.81|344.48|342.48|343.81|341.81|22
1727215880000|2024-09-24 22:11:20|348.49|346.49|348.52|346.52|348.52|346.52|348.49|346.49|4
1727187100000|2024-09-24 14:11:40|343.71|341.71|343.32|341.32|343.71|341.71|343.18|341.18|27
1727215890000|2024-09-24 22:11:30|348.53|346.53|348.61|346.61|348.61|346.61|348.53|346.53|9
1727187110000|2024-09-24 14:11:50|343.33|341.33|343.37|341.37|343.45|341.45|343.32|341.32|24
1727215900000|2024-09-24 22:11:40|348.62|346.62|348.63|346.63|348.64|346.64|348.62|346.62|4
1727187120000|2024-09-24 14:12:00|343.3|341.3|343.35|341.35|343.44|341.44|343.28|341.28|21
1727215910000|2024-09-24 22:11:50|348.64|346.64|348.66|346.66|348.66|346.66|348.64|346.64|3
1727187130000|2024-09-24 14:12:10|343.41|341.41|343.48|341.48|343.51|341.51|343.31|341.31|24
1727215920000|2024-09-24 22:12:00|348.65|346.65|348.61|346.61|348.65|346.65|348.56|346.56|10
1727187140000|2024-09-24 14:12:20|343.49|341.49|343.59|341.59|343.69|341.69|343.47|341.47|24
1727215930000|2024-09-24 22:12:10|348.62|346.62|348.7|346.7|348.7|346.7|348.62|346.62|9
1727187150000|2024-09-24 14:12:30|343.58|341.58|343.44|341.44|343.59|341.59|343.4|341.4|20
1727215940000|2024-09-24 22:12:20|348.71|346.71|348.83|346.83|348.83|346.83|348.71|346.71|15
1727187160000|2024-09-24 14:12:40|343.46|341.46|343.67|341.67|343.74|341.74|343.46|341.46|21
1727215950000|2024-09-24 22:12:30|348.84|346.84|348.86|346.86|348.86|346.86|348.84|346.84|7
1727187170000|2024-09-24 14:12:50|343.66|341.66|343.46|341.46|343.66|341.66|343.41|341.41|21
1727215960000|2024-09-24 22:12:40|348.87|346.87|348.87|346.87|348.87|346.87|348.87|346.87|1
1727187180000|2024-09-24 14:13:00|343.47|341.47|343.28|341.28|343.47|341.47|343.21|341.21|26
1727215970000|2024-09-24 22:12:50|348.83|346.83|348.84|346.84|348.84|346.84|348.83|346.83|2
1727187190000|2024-09-24 14:13:10|343.29|341.29|343.08|341.08|343.3|341.3|343.02|341.02|28
1727215980000|2024-09-24 22:13:00|348.85|346.85|348.87|346.87|348.87|346.87|348.85|346.85|3
1727187200000|2024-09-24 14:13:20|343.09|341.09|343.22|341.22|343.23|341.23|343.09|341.09|11
1727215990000|2024-09-24 22:13:10|348.83|346.83|348.83|346.83|348.84|346.84|348.83|346.83|3
1727187210000|2024-09-24 14:13:30|343.21|341.21|343.15|341.15|343.3|341.3|343.09|341.09|29
1727216000000|2024-09-24 22:13:20|348.81|346.81|348.86|346.86|348.89|346.89|348.76|346.76|17
1727187220000|2024-09-24 14:13:40|343.14|341.14|343.18|341.18|343.18|341.18|343.06|341.06|26
1727216010000|2024-09-24 22:13:30|348.8|346.8|348.93|346.93|348.93|346.93|348.8|346.8|17
1727187230000|2024-09-24 14:13:50|343.19|341.19|342.87|340.87|343.19|341.19|342.87|340.87|18
1727216020000|2024-09-24 22:13:40|348.92|346.92|348.9|346.9|348.93|346.93|348.88|346.88|7
1727187240000|2024-09-24 14:14:00|342.88|340.88|342.92|340.92|342.92|340.92|342.88|340.88|5
1727216030000|2024-09-24 22:13:50|348.91|346.91|348.92|346.92|348.92|346.92|348.9|346.9|4
1727187250000|2024-09-24 14:14:10|342.93|340.93|343.24|341.24|343.25|341.25|342.93|340.93|18
1727216040000|2024-09-24 22:14:00|348.9|346.9|348.81|346.81|348.9|346.9|348.77|346.77|6
1727187260000|2024-09-24 14:14:20|343.25|341.25|343.26|341.26|343.27|341.27|343.24|341.24|6
1727216050000|2024-09-24 22:14:10|348.82|346.82|348.88|346.88|348.88|346.88|348.82|346.82|12
1727187270000|2024-09-24 14:14:30|343.24|341.24|343.18|341.18|343.24|341.24|343.18|341.18|14
1727216060000|2024-09-24 22:14:20|348.84|346.84|348.82|346.82|348.88|346.88|348.82|346.82|16
1727187280000|2024-09-24 14:14:40|343.06|341.06|342.91|340.91|343.06|341.06|342.91|340.91|14
1727216070000|2024-09-24 22:14:30|348.84|346.84|348.82|346.82|348.84|346.84|348.82|346.82|2
1727187290000|2024-09-24 14:14:50|342.94|340.94|342.93|340.93|342.97|340.97|342.93|340.93|6
1727216080000|2024-09-24 22:14:40|348.83|346.83|348.83|346.83|348.86|346.86|348.82|346.82|11
1727187300000|2024-09-24 14:15:00|342.92|340.92|342.49|340.49|342.97|340.97|342.45|340.45|24
1727216100000|2024-09-24 22:15:00|348.82|346.82|348.84|346.84|348.86|346.86|348.82|346.82|8
1727187310000|2024-09-24 14:15:10|342.47|340.47|342.37|340.37|342.47|340.47|342.36|340.36|23
1727216110000|2024-09-24 22:15:10|348.82|346.82|348.84|346.84|348.87|346.87|348.82|346.82|10
1727187320000|2024-09-24 14:15:20|342.36|340.36|342.41|340.41|342.41|340.41|342.35|340.35|10
1727216120000|2024-09-24 22:15:20|348.85|346.85|348.71|346.71|348.85|346.85|348.69|346.69|8
1727187330000|2024-09-24 14:15:30|342.4|340.4|342.61|340.61|342.61|340.61|342.4|340.4|18
1727216130000|2024-09-24 22:15:30|348.69|346.69|348.69|346.69|348.7|346.7|348.69|346.69|3
1727187340000|2024-09-24 14:15:40|342.59|340.59|343.1|341.1|343.1|341.1|342.59|340.59|21
1727216170000|2024-09-24 22:16:10|348.55|346.55|348.54|346.54|348.55|346.55|348.54|346.54|2
1727187350000|2024-09-24 14:15:50|343.12|341.12|343.1|341.1|343.12|341.12|343|341|11
1727216180000|2024-09-24 22:16:20|348.52|346.52|348.44|346.44|348.52|346.52|348.44|346.44|8
1727187360000|2024-09-24 14:16:00|343.11|341.11|342.98|340.98|343.25|341.25|342.95|340.95|26
1727216190000|2024-09-24 22:16:30|348.45|346.45|348.42|346.42|348.45|346.45|348.42|346.42|6
1727187370000|2024-09-24 14:16:10|343.01|341.01|343.02|341.02|343.06|341.06|342.97|340.97|17
1727216200000|2024-09-24 22:16:40|348.43|346.43|348.43|346.43|348.43|346.43|348.43|346.43|1
1727187380000|2024-09-24 14:16:20|343.03|341.03|343.07|341.07|343.09|341.09|342.86|340.86|26
1727216220000|2024-09-24 22:17:00|348.42|346.42|348.36|346.36|348.42|346.42|348.36|346.36|3
1727187390000|2024-09-24 14:16:30|343.04|341.04|343.17|341.17|343.2|341.2|343.04|341.04|17
1727216230000|2024-09-24 22:17:10|348.33|346.33|348.34|346.34|348.35|346.35|348.33|346.33|6
1727187400000|2024-09-24 14:16:40|343.27|341.27|343.27|341.27|343.35|341.35|343.27|341.27|9
1727216250000|2024-09-24 22:17:30|348.32|346.32|348.32|346.32|348.32|346.32|348.32|346.32|1
1727187410000|2024-09-24 14:16:50|343.25|341.25|343.27|341.27|343.27|341.27|343.21|341.21|6
1727216280000|2024-09-24 22:18:00|348.3|346.3|348.23|346.23|348.3|346.3|348.23|346.23|2
1727187420000|2024-09-24 14:17:00|343.22|341.22|343.27|341.27|343.27|341.27|343.18|341.18|19
1727216290000|2024-09-24 22:18:10|348.24|346.24|348.27|346.27|348.27|346.27|348.24|346.24|4
1727187430000|2024-09-24 14:17:10|343.15|341.15|343.12|341.12|343.15|341.15|343.08|341.08|5
1727216300000|2024-09-24 22:18:20|348.28|346.28|348.44|346.44|348.47|346.47|348.26|346.26|10
1727187440000|2024-09-24 14:17:20|343.11|341.11|343.04|341.04|343.12|341.12|342.89|340.89|22
1727216310000|2024-09-24 22:18:30|348.45|346.45|348.51|346.51|348.57|346.57|348.45|346.45|16
1727187450000|2024-09-24 14:17:30|343.06|341.06|343.05|341.05|343.09|341.09|343|341|17
1727216320000|2024-09-24 22:18:40|348.5|346.5|348.5|346.5|348.51|346.51|348.48|346.48|17
1727187460000|2024-09-24 14:17:40|343.04|341.04|343.1|341.1|343.14|341.14|343|341|28
1727216330000|2024-09-24 22:18:50|348.49|346.49|348.42|346.42|348.49|346.49|348.42|346.42|15
1727187470000|2024-09-24 14:17:50|343.11|341.11|342.83|340.83|343.12|341.12|342.77|340.77|22
1727216340000|2024-09-24 22:19:00|348.41|346.41|348.41|346.41|348.42|346.42|348.41|346.41|3
1727187480000|2024-09-24 14:18:00|342.82|340.82|342.77|340.77|342.83|340.83|342.77|340.77|15
1727216350000|2024-09-24 22:19:10|348.37|346.37|348.12|346.12|348.37|346.37|348.12|346.12|7
1727187490000|2024-09-24 14:18:10|342.75|340.75|342.85|340.85|342.87|340.87|342.69|340.69|22
1727216360000|2024-09-24 22:19:20|348.14|346.14|348.15|346.15|348.16|346.16|348.14|346.14|8
1727187500000|2024-09-24 14:18:20|342.86|340.86|342.9|340.9|342.93|340.93|342.8|340.8|23
1727216370000|2024-09-24 22:19:30|348.14|346.14|348.11|346.11|348.14|346.14|348.11|346.11|3
1727187510000|2024-09-24 14:18:30|342.91|340.91|342.85|340.85|342.96|340.96|342.85|340.85|21
1727216380000|2024-09-24 22:19:40|348.12|346.12|348.14|346.14|348.14|346.14|348.11|346.11|6
1727187520000|2024-09-24 14:18:40|342.79|340.79|342.98|340.98|342.98|340.98|342.79|340.79|13
1727216390000|2024-09-24 22:19:50|348.13|346.13|348.18|346.18|348.19|346.19|348.13|346.13|9
1727187530000|2024-09-24 14:18:50|343.02|341.02|343.04|341.04|343.05|341.05|343|341|18
1727187540000|2024-09-24 14:19:00|343.03|341.03|343.06|341.06|343.07|341.07|343.03|341.03|7
1727216400000|2024-09-24 22:20:00|348.19|346.19|348.35|346.35|348.37|346.37|348.19|346.19|8
1727187550000|2024-09-24 14:19:10|343.11|341.11|343|341|343.13|341.13|343|341|20
1727216410000|2024-09-24 22:20:10|348.34|346.34|348.21|346.21|348.34|346.34|348.21|346.21|4
1727187560000|2024-09-24 14:19:20|342.98|340.98|342.93|340.93|342.98|340.98|342.84|340.84|18
1727216420000|2024-09-24 22:20:20|348.17|346.17|348.12|346.12|348.19|346.19|348.12|346.12|12
1727187570000|2024-09-24 14:19:30|342.92|340.92|342.78|340.78|342.94|340.94|342.77|340.77|24
1727216470000|2024-09-24 22:21:10|348.11|346.11|348.11|346.11|348.11|346.11|348.11|346.11|1
1727187580000|2024-09-24 14:19:40|342.77|340.77|342.54|340.54|342.8|340.8|342.54|340.54|19
1727216500000|2024-09-24 22:21:40|348.07|346.07|347.91|345.91|348.07|346.07|347.91|345.91|3
1727187590000|2024-09-24 14:19:50|342.53|340.53|342.58|340.58|342.58|340.58|342.49|340.49|13
1727216520000|2024-09-24 22:22:00|347.92|345.92|347.96|345.96|347.96|345.96|347.92|345.92|3
1727216530000|2024-09-24 22:22:10|347.97|345.97|348.35|346.35|348.35|346.35|347.97|345.97|9
1727187600000|2024-09-24 14:20:00|342.59|340.59|342.86|340.86|342.86|340.86|342.55|340.55|19
1727216540000|2024-09-24 22:22:20|348.34|346.34|348.34|346.34|348.35|346.35|348.33|346.33|7
1727187610000|2024-09-24 14:20:10|342.84|340.84|342.93|340.93|342.94|340.94|342.83|340.83|13
1727216550000|2024-09-24 22:22:30|348.35|346.35|348.35|346.35|348.36|346.36|348.34|346.34|7
1727187620000|2024-09-24 14:20:20|342.97|340.97|342.92|340.92|342.99|340.99|342.87|340.87|17
1727216570000|2024-09-24 22:22:50|348.34|346.34|348.34|346.34|348.35|346.35|348.34|346.34|9
1727187630000|2024-09-24 14:20:30|342.9|340.9|342.89|340.89|342.9|340.9|342.89|340.89|2
1727216580000|2024-09-24 22:23:00|348.33|346.33|348.33|346.33|348.33|346.33|348.33|346.33|1
1727187640000|2024-09-24 14:20:40|342.82|340.82|342.6|340.6|342.82|340.82|342.58|340.58|22
1727216590000|2024-09-24 22:23:10|348.32|346.32|348.15|346.15|348.32|346.32|348.14|346.14|16
1727187660000|2024-09-24 14:21:00|342.61|340.61|342.82|340.82|342.88|340.88|342.61|340.61|15
1727216600000|2024-09-24 22:23:20|348.14|346.14|348.23|346.23|348.24|346.24|348.13|346.13|19
1727187670000|2024-09-24 14:21:10|342.81|340.81|342.78|340.78|342.83|340.83|342.75|340.75|14
1727216610000|2024-09-24 22:23:30|348.22|346.22|348.11|346.11|348.22|346.22|348.1|346.1|21
1727187680000|2024-09-24 14:21:20|342.79|340.79|342.63|340.63|342.79|340.79|342.61|340.61|20
1727216620000|2024-09-24 22:23:40|348.1|346.1|348.14|346.14|348.18|346.18|348.08|346.08|14
1727187690000|2024-09-24 14:21:30|342.62|340.62|342.64|340.64|342.66|340.66|342.59|340.59|17
1727216630000|2024-09-24 22:23:50|348.13|346.13|348.03|346.03|348.13|346.13|348.01|346.01|11
1727187700000|2024-09-24 14:21:40|342.66|340.66|342.91|340.91|342.91|340.91|342.64|340.64|9
1727216640000|2024-09-24 22:24:00|348.04|346.04|348.09|346.09|348.11|346.11|348.03|346.03|11
1727187710000|2024-09-24 14:21:50|342.92|340.92|343.02|341.02|343.02|341.02|342.92|340.92|5
1727216650000|2024-09-24 22:24:10|348.08|346.08|348.11|346.11|348.12|346.12|348.07|346.07|17
1727187720000|2024-09-24 14:22:00|343|341|342.69|340.69|343|341|342.69|340.69|8
1727216660000|2024-09-24 22:24:20|348.1|346.1|348.12|346.12|348.12|346.12|348.09|346.09|10
1727187730000|2024-09-24 14:22:10|342.64|340.64|342.65|340.65|342.65|340.65|342.61|340.61|6
1727216670000|2024-09-24 22:24:30|348.09|346.09|348.12|346.12|348.14|346.14|348.08|346.08|20
1727187740000|2024-09-24 14:22:20|342.66|340.66|342.74|340.74|342.74|340.74|342.66|340.66|2
1727216680000|2024-09-24 22:24:40|348.11|346.11|348.09|346.09|348.11|346.11|348.08|346.08|18
1727187750000|2024-09-24 14:22:30|342.75|340.75|343|341|343.14|341.14|342.75|340.75|25
1727216690000|2024-09-24 22:24:50|348.08|346.08|348.03|346.03|348.09|346.09|348.03|346.03|10
1727187760000|2024-09-24 14:22:40|343.01|341.01|343.02|341.02|343.03|341.03|343|341|10
1727216700000|2024-09-24 22:25:00|348.04|346.04|348.05|346.05|348.06|346.06|348.04|346.04|6
1727187770000|2024-09-24 14:22:50|343.03|341.03|342.91|340.91|343.08|341.08|342.91|340.91|24
1727216710000|2024-09-24 22:25:10|348.06|346.06|348.3|346.3|348.3|346.3|348.06|346.06|11
1727187780000|2024-09-24 14:23:00|342.9|340.9|342.11|340.11|342.9|340.9|342.05|340.05|24
1727216720000|2024-09-24 22:25:20|348.31|346.31|348.34|346.34|348.35|346.35|348.31|346.31|6
1727187790000|2024-09-24 14:23:10|342.12|340.12|342.19|340.19|342.19|340.19|342.08|340.08|27
1727216730000|2024-09-24 22:25:30|348.33|346.33|348.33|346.33|348.33|346.33|348.31|346.31|5
1727187800000|2024-09-24 14:23:20|342.21|340.21|341.91|339.91|342.22|340.22|341.91|339.91|15
1727216740000|2024-09-24 22:25:40|348.34|346.34|348.32|346.32|348.35|346.35|348.31|346.31|9
1727187810000|2024-09-24 14:23:30|341.93|339.93|341.86|339.86|342.11|340.11|341.82|339.82|26
1727216750000|2024-09-24 22:25:50|348.33|346.33|348.3|346.3|348.33|346.33|348.28|346.28|9
1727187820000|2024-09-24 14:23:40|341.89|339.89|342|340|342.02|340.02|341.81|339.81|24
1727216760000|2024-09-24 22:26:00|348.32|346.32|348.29|346.29|348.33|346.33|348.29|346.29|4
1727187830000|2024-09-24 14:23:50|342.01|340.01|341.7|339.7|342.01|340.01|341.69|339.69|26
1727216770000|2024-09-24 22:26:10|348.3|346.3|348.33|346.33|348.35|346.35|348.3|346.3|14
1727187840000|2024-09-24 14:24:00|341.68|339.68|341.56|339.56|341.68|339.68|341.49|339.49|30
1727216780000|2024-09-24 22:26:20|348.31|346.31|348.32|346.32|348.32|346.32|348.31|346.31|2
1727187850000|2024-09-24 14:24:10|341.55|339.55|341.68|339.68|341.68|339.68|341.5|339.5|17
1727216790000|2024-09-24 22:26:30|348.33|346.33|348.32|346.32|348.33|346.33|348.32|346.32|8
1727187860000|2024-09-24 14:24:20|341.69|339.69|341.84|339.84|341.87|339.87|341.68|339.68|18
1727216800000|2024-09-24 22:26:40|348.31|346.31|348.25|346.25|348.32|346.32|348.25|346.25|10
1727187870000|2024-09-24 14:24:30|341.85|339.85|341.92|339.92|341.92|339.92|341.84|339.84|14
1727216810000|2024-09-24 22:26:50|348.24|346.24|348.17|346.17|348.24|346.24|348.17|346.17|4
1727187880000|2024-09-24 14:24:40|342.06|340.06|342.01|340.01|342.08|340.08|341.9|339.9|19
1727216820000|2024-09-24 22:27:00|348.2|346.2|348.14|346.14|348.2|346.2|348.14|346.14|11
1727187890000|2024-09-24 14:24:50|342.02|340.02|341.93|339.93|342.11|340.11|341.93|339.93|26
1727216830000|2024-09-24 22:27:10|348.12|346.12|348.09|346.09|348.12|346.12|348.08|346.08|13
1727187900000|2024-09-24 14:25:00|341.94|339.94|342.08|340.08|342.17|340.17|341.93|339.93|26
1727216840000|2024-09-24 22:27:20|348.1|346.1|348.12|346.12|348.15|346.15|348.09|346.09|22
1727187910000|2024-09-24 14:25:10|342.07|340.07|341.79|339.79|342.07|340.07|341.78|339.78|28
1727216850000|2024-09-24 22:27:30|348.1|346.1|348.09|346.09|348.12|346.12|348.07|346.07|15
1727187920000|2024-09-24 14:25:20|341.72|339.72|341.77|339.77|341.77|339.77|341.65|339.65|16
1727216860000|2024-09-24 22:27:40|348.08|346.08|348.22|346.22|348.22|346.22|348.08|346.08|16
1727187930000|2024-09-24 14:25:30|341.78|339.78|341.77|339.77|341.79|339.79|341.76|339.76|21
1727216870000|2024-09-24 22:27:50|348.23|346.23|348.29|346.29|348.29|346.29|348.19|346.19|20
1727187940000|2024-09-24 14:25:40|341.76|339.76|341.59|339.59|341.76|339.76|341.57|339.57|23
1727216880000|2024-09-24 22:28:00|348.33|346.33|348.37|346.37|348.37|346.37|348.33|346.33|5
1727187950000|2024-09-24 14:25:50|341.58|339.58|341.64|339.64|341.65|339.65|341.58|339.58|15
1727216890000|2024-09-24 22:28:10|348.38|346.38|348.39|346.39|348.39|346.39|348.38|346.38|2
1727187960000|2024-09-24 14:26:00|341.65|339.65|341.66|339.66|341.69|339.69|341.65|339.65|18
1727216900000|2024-09-24 22:28:20|348.38|346.38|348.26|346.26|348.38|346.38|348.25|346.25|13
1727187970000|2024-09-24 14:26:10|341.65|339.65|341.6|339.6|341.67|339.67|341.6|339.6|12
1727216910000|2024-09-24 22:28:30|348.25|346.25|348.21|346.21|348.25|346.25|348.21|346.21|4
1727187980000|2024-09-24 14:26:20|341.5|339.5|341.44|339.44|341.5|339.5|341.41|339.41|13
1727216920000|2024-09-24 22:28:40|348.1|346.1|348.1|346.1|348.1|346.1|348.04|346.04|15
1727187990000|2024-09-24 14:26:30|341.46|339.46|341.46|339.46|341.48|339.48|341.41|339.41|9
1727216930000|2024-09-24 22:28:50|348.09|346.09|348.05|346.05|348.09|346.09|348.01|346.01|18
1727188000000|2024-09-24 14:26:40|341.45|339.45|341.49|339.49|341.49|339.49|341.42|339.42|25
1727216940000|2024-09-24 22:29:00|348.06|346.06|348.12|346.12|348.12|346.12|348.06|346.06|10
1727188010000|2024-09-24 14:26:50|341.5|339.5|341.68|339.68|341.68|339.68|341.5|339.5|15
1727216950000|2024-09-24 22:29:10|348.1|346.1|348.04|346.04|348.12|346.12|348.04|346.04|14
1727188020000|2024-09-24 14:27:00|341.67|339.67|341.61|339.61|341.67|339.67|341.6|339.6|17
1727216960000|2024-09-24 22:29:20|348.06|346.06|347.93|345.93|348.06|346.06|347.9|345.9|9
1727188030000|2024-09-24 14:27:10|341.51|339.51|341.54|339.54|341.57|339.57|341.43|339.43|21
1727216970000|2024-09-24 22:29:30|347.92|345.92|347.9|345.9|347.94|345.94|347.9|345.9|12
1727188040000|2024-09-24 14:27:20|341.53|339.53|341.45|339.45|341.53|339.53|341.42|339.42|20
1727216980000|2024-09-24 22:29:40|347.89|345.89|347.91|345.91|347.91|345.91|347.89|345.89|5
1727188050000|2024-09-24 14:27:30|341.46|339.46|341.28|339.28|341.46|339.46|341.23|339.23|16
1727216990000|2024-09-24 22:29:50|347.9|345.9|347.84|345.84|347.9|345.9|347.82|345.82|16
1727188060000|2024-09-24 14:27:40|341.27|339.27|341.27|339.27|341.28|339.28|341.27|339.27|3
1727217000000|2024-09-24 22:30:00|347.85|345.85|347.87|345.87|347.89|345.89|347.85|345.85|11
1727188070000|2024-09-24 14:27:50|341.26|339.26|340.96|338.96|341.28|339.28|340.86|338.86|25
1727217010000|2024-09-24 22:30:10|347.86|345.86|347.77|345.77|347.88|345.88|347.76|345.76|11
1727188080000|2024-09-24 14:28:00|340.93|338.93|340.97|338.97|341.03|339.03|340.93|338.93|19
1727217020000|2024-09-24 22:30:20|347.79|345.79|347.79|345.79|347.81|345.81|347.78|345.78|9
1727188090000|2024-09-24 14:28:10|340.99|338.99|341.25|339.25|341.27|339.27|340.97|338.97|9
1727217030000|2024-09-24 22:30:30|347.8|345.8|347.77|345.77|347.81|345.81|347.77|345.77|9
1727188100000|2024-09-24 14:28:20|341.24|339.24|341.25|339.25|341.28|339.28|341.08|339.08|28
1727217040000|2024-09-24 22:30:40|347.76|345.76|347.64|345.64|347.76|345.76|347.63|345.63|15
1727188110000|2024-09-24 14:28:30|341.26|339.26|341.25|339.25|341.29|339.29|341.22|339.22|14
1727217050000|2024-09-24 22:30:50|347.63|345.63|347.73|345.73|347.73|345.73|347.63|345.63|11
1727188120000|2024-09-24 14:28:40|341.26|339.26|340.65|338.65|341.26|339.26|340.64|338.64|26
1727217060000|2024-09-24 22:31:00|347.74|345.74|347.83|345.83|347.85|345.85|347.74|345.74|11
1727188130000|2024-09-24 14:28:50|340.66|338.66|340.66|338.66|340.7|338.7|340.64|338.64|14
1727217070000|2024-09-24 22:31:10|347.82|345.82|347.83|345.83|347.83|345.83|347.82|345.82|4
1727188140000|2024-09-24 14:29:00|340.68|338.68|340.63|338.63|340.68|338.68|340.57|338.57|12
1727217080000|2024-09-24 22:31:20|347.82|345.82|347.79|345.79|347.82|345.82|347.79|345.79|3
1727188150000|2024-09-24 14:29:10|340.61|338.61|340.57|338.57|340.63|338.63|340.57|338.57|5
1727217090000|2024-09-24 22:31:30|347.78|345.78|347.64|345.64|347.79|345.79|347.61|345.61|11
1727188160000|2024-09-24 14:29:20|340.63|338.63|340.61|338.61|340.63|338.63|340.6|338.6|12
1727217100000|2024-09-24 22:31:40|347.65|345.65|347.67|345.67|347.7|345.7|347.65|345.65|5
1727188170000|2024-09-24 14:29:30|340.63|338.63|340.56|338.56|340.63|338.63|340.53|338.53|17
1727217110000|2024-09-24 22:31:50|347.73|345.73|347.84|345.84|347.85|345.85|347.73|345.73|9
1727188180000|2024-09-24 14:29:40|340.59|338.59|340.63|338.63|340.63|338.63|340.56|338.56|8
1727217120000|2024-09-24 22:32:00|347.81|345.81|347.8|345.8|347.82|345.82|347.8|345.8|6
1727188190000|2024-09-24 14:29:50|340.62|338.62|340.63|338.63|340.63|338.63|340.58|338.58|8
1727217130000|2024-09-24 22:32:10|347.79|345.79|347.76|345.76|347.79|345.79|347.74|345.74|7
1727188200000|2024-09-24 14:30:00|340.65|338.65|340.9|338.9|340.9|338.9|340.63|338.63|13
1727217140000|2024-09-24 22:32:20|347.77|345.77|347.65|345.65|347.79|345.79|347.64|345.64|11
1727188210000|2024-09-24 14:30:10|340.85|338.85|341.17|339.17|341.2|339.2|340.85|338.85|30
1727217150000|2024-09-24 22:32:30|347.66|345.66|347.82|345.82|347.85|345.85|347.66|345.66|13
1727188220000|2024-09-24 14:30:20|341.14|339.14|341.09|339.09|341.16|339.16|341.06|339.06|19
1727217160000|2024-09-24 22:32:40|347.83|345.83|347.8|345.8|347.84|345.84|347.75|345.75|13
1727188230000|2024-09-24 14:30:30|341.16|339.16|341.36|339.36|341.36|339.36|341.16|339.16|16
1727217170000|2024-09-24 22:32:50|347.79|345.79|347.84|345.84|347.85|345.85|347.79|345.79|13
1727188240000|2024-09-24 14:30:40|341.34|339.34|341.14|339.14|341.36|339.36|341.13|339.13|10
1727217180000|2024-09-24 22:33:00|347.85|345.85|347.85|345.85|347.87|345.87|347.84|345.84|9
1727188250000|2024-09-24 14:30:50|341.13|339.13|340.85|338.85|341.14|339.14|340.77|338.77|19
1727217190000|2024-09-24 22:33:10|347.86|345.86|347.86|345.86|347.86|345.86|347.81|345.81|3
1727188270000|2024-09-24 14:31:10|340.88|338.88|341.16|339.16|341.17|339.17|340.85|338.85|17
1727217200000|2024-09-24 22:33:20|347.81|345.81|347.79|345.79|347.82|345.82|347.73|345.73|15
1727188280000|2024-09-24 14:31:20|341.17|339.17|341.59|339.59|341.61|339.61|341.17|339.17|29
1727217210000|2024-09-24 22:33:30|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|1
1727188290000|2024-09-24 14:31:30|341.61|339.61|341.8|339.8|341.85|339.85|341.61|339.61|25
1727217220000|2024-09-24 22:33:40|347.75|345.75|347.65|345.65|347.75|345.75|347.62|345.62|11
1727188300000|2024-09-24 14:31:40|341.81|339.81|341.48|339.48|341.85|339.85|341.45|339.45|20
1727217230000|2024-09-24 22:33:50|347.66|345.66|347.7|345.7|347.7|345.7|347.63|345.63|15
1727188310000|2024-09-24 14:31:50|341.51|339.51|341.61|339.61|341.66|339.66|341.51|339.51|22
1727217240000|2024-09-24 22:34:00|347.71|345.71|347.67|345.67|347.74|345.74|347.67|345.67|15
1727188320000|2024-09-24 14:32:00|341.6|339.6|341.65|339.65|341.65|339.65|341.42|339.42|23
1727217250000|2024-09-24 22:34:10|347.68|345.68|347.43|345.43|347.68|345.68|347.42|345.42|14
1727188330000|2024-09-24 14:32:10|341.96|339.96|341.67|339.67|342|340|341.67|339.67|29
1727217260000|2024-09-24 22:34:20|347.47|345.47|347.4|345.4|347.47|345.47|347.39|345.39|13
1727188340000|2024-09-24 14:32:20|341.68|339.68|341.91|339.91|341.93|339.93|341.68|339.68|15
1727217270000|2024-09-24 22:34:30|347.39|345.39|347.39|345.39|347.39|345.39|347.39|345.39|1
1727188350000|2024-09-24 14:32:30|341.9|339.9|341.77|339.77|341.9|339.9|341.77|339.77|10
1727217280000|2024-09-24 22:34:40|347.38|345.38|347.33|345.33|347.38|345.38|347.32|345.32|10
1727188360000|2024-09-24 14:32:40|341.78|339.78|341.72|339.72|341.79|339.79|341.59|339.59|26
1727188370000|2024-09-24 14:32:50|341.71|339.71|341.59|339.59|341.74|339.74|341.58|339.58|11
1727217300000|2024-09-24 22:35:00|347.34|345.34|347.43|345.43|347.44|345.44|347.34|345.34|4
1727188380000|2024-09-24 14:33:00|341.56|339.56|341.47|339.47|341.56|339.56|341.31|339.31|19
1727217310000|2024-09-24 22:35:10|347.42|345.42|347.44|345.44|347.44|345.44|347.42|345.42|5
1727188390000|2024-09-24 14:33:10|341.48|339.48|341.75|339.75|341.8|339.8|341.48|339.48|19
1727217320000|2024-09-24 22:35:20|347.43|345.43|347.39|345.39|347.44|345.44|347.38|345.38|6
1727188400000|2024-09-24 14:33:20|341.72|339.72|341.57|339.57|341.72|339.72|341.54|339.54|21
1727217330000|2024-09-24 22:35:30|347.38|345.38|347.38|345.38|347.38|345.38|347.38|345.38|1
1727188410000|2024-09-24 14:33:30|341.59|339.59|341.78|339.78|341.81|339.81|341.56|339.56|22
1727217340000|2024-09-24 22:35:40|347.39|345.39|347.38|345.38|347.4|345.4|347.38|345.38|3
1727188420000|2024-09-24 14:33:40|341.79|339.79|341.68|339.68|341.81|339.81|341.67|339.67|15
1727217350000|2024-09-24 22:35:50|347.37|345.37|347.36|345.36|347.38|345.38|347.3|345.3|14
1727188430000|2024-09-24 14:33:50|341.7|339.7|341.7|339.7|341.8|339.8|341.7|339.7|20
1727217370000|2024-09-24 22:36:10|347.32|345.32|347.36|345.36|347.36|345.36|347.31|345.31|7
1727188440000|2024-09-24 14:34:00|341.65|339.65|341.25|339.25|341.65|339.65|341.25|339.25|16
1727217380000|2024-09-24 22:36:20|347.4|345.4|347.44|345.44|347.46|345.46|347.4|345.4|11
1727188450000|2024-09-24 14:34:10|341.26|339.26|341.36|339.36|341.38|339.38|341.25|339.25|11
1727217390000|2024-09-24 22:36:30|347.45|345.45|347.69|345.69|347.69|345.69|347.45|345.45|12
1727188460000|2024-09-24 14:34:20|341.26|339.26|341.23|339.23|341.32|339.32|341.23|339.23|18
1727217400000|2024-09-24 22:36:40|347.68|345.68|347.7|345.7|347.72|345.72|347.68|345.68|15
1727188470000|2024-09-24 14:34:30|341.21|339.21|341.16|339.16|341.21|339.21|341.13|339.13|18
1727217410000|2024-09-24 22:36:50|347.72|345.72|347.7|345.7|347.72|345.72|347.69|345.69|15
1727188480000|2024-09-24 14:34:40|341.15|339.15|341.02|339.02|341.15|339.15|340.99|338.99|19
1727217420000|2024-09-24 22:37:00|347.68|345.68|347.61|345.61|347.68|345.68|347.61|345.61|10
1727188490000|2024-09-24 14:34:50|341.03|339.03|341.11|339.11|341.13|339.13|341.02|339.02|16
1727217430000|2024-09-24 22:37:10|347.62|345.62|347.62|345.62|347.63|345.63|347.62|345.62|5
1727188500000|2024-09-24 14:35:00|341.1|339.1|340.98|338.98|341.1|339.1|340.93|338.93|15
1727217440000|2024-09-24 22:37:20|347.63|345.63|347.65|345.65|347.65|345.65|347.62|345.62|10
1727188510000|2024-09-24 14:35:10|341|339|341.03|339.03|341.19|339.19|341|339|19
1727217450000|2024-09-24 22:37:30|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|1
1727188520000|2024-09-24 14:35:20|341.04|339.04|341.03|339.03|341.04|339.04|341.03|339.03|4
1727217470000|2024-09-24 22:37:50|347.63|345.63|347.63|345.63|347.63|345.63|347.63|345.63|1
1727188530000|2024-09-24 14:35:30|341.01|339.01|341|339|341.03|339.03|341|339|3
1727217480000|2024-09-24 22:38:00|347.62|345.62|347.6|345.6|347.63|345.63|347.6|345.6|16
1727188540000|2024-09-24 14:35:40|340.99|338.99|341.03|339.03|341.03|339.03|340.99|338.99|5
1727217490000|2024-09-24 22:38:10|347.56|345.56|347.55|345.55|347.57|345.57|347.54|345.54|9
1727188550000|2024-09-24 14:35:50|341.02|339.02|341.03|339.03|341.03|339.03|341|339|9
1727217500000|2024-09-24 22:38:20|347.58|345.58|347.64|345.64|347.65|345.65|347.54|345.54|11
1727188560000|2024-09-24 14:36:00|341.06|339.06|341.12|339.12|341.12|339.12|341.06|339.06|9
1727217510000|2024-09-24 22:38:30|347.6|345.6|347.57|345.57|347.6|345.6|347.57|345.57|3
1727188570000|2024-09-24 14:36:10|341.09|339.09|341.13|339.13|341.14|339.14|341.09|339.09|16
1727217520000|2024-09-24 22:38:40|347.58|345.58|347.76|345.76|347.83|345.83|347.57|345.57|13
1727188580000|2024-09-24 14:36:20|341.14|339.14|341.12|339.12|341.14|339.14|341.11|339.11|17
1727217530000|2024-09-24 22:38:50|347.75|345.75|347.72|345.72|347.75|345.75|347.72|345.72|3
1727188590000|2024-09-24 14:36:30|341.13|339.13|341.04|339.04|341.14|339.14|341.04|339.04|9
1727217540000|2024-09-24 22:39:00|347.54|345.54|347.35|345.35|347.54|345.54|347.34|345.34|13
1727188600000|2024-09-24 14:36:40|341.03|339.03|340.98|338.98|341.03|339.03|340.98|338.98|13
1727217550000|2024-09-24 22:39:10|347.36|345.36|347.32|345.32|347.45|345.45|347.32|345.32|14
1727188610000|2024-09-24 14:36:50|340.97|338.97|340.65|338.65|341.02|339.02|340.65|338.65|13
1727217560000|2024-09-24 22:39:20|347.34|345.34|347.28|345.28|347.34|345.34|347.28|345.28|8
1727188620000|2024-09-24 14:37:00|340.64|338.64|340.59|338.59|340.64|338.64|340.59|338.59|13
1727217570000|2024-09-24 22:39:30|347.3|345.3|347.29|345.29|347.3|345.3|347.27|345.27|16
1727188630000|2024-09-24 14:37:10|340.56|338.56|340.35|338.35|340.56|338.56|340.35|338.35|11
1727217580000|2024-09-24 22:39:40|347.28|345.28|347.34|345.34|347.34|345.34|347.28|345.28|16
1727188640000|2024-09-24 14:37:20|340.34|338.34|340.49|338.49|340.49|338.49|340.19|338.19|22
1727217590000|2024-09-24 22:39:50|347.33|345.33|347.42|345.42|347.43|345.43|347.28|345.28|14
1727188650000|2024-09-24 14:37:30|340.46|338.46|340.76|338.76|340.76|338.76|340.39|338.39|21
1727217600000|2024-09-24 22:40:00|347.43|345.43|347.47|345.47|347.47|345.47|347.43|345.43|3
1727188660000|2024-09-24 14:37:40|340.77|338.77|340.82|338.82|340.82|338.82|340.77|338.77|6
1727217610000|2024-09-24 22:40:10|347.48|345.48|347.51|345.51|347.55|345.55|347.48|345.48|7
1727188670000|2024-09-24 14:37:50|340.8|338.8|341.12|339.12|341.12|339.12|340.8|338.8|21
1727217620000|2024-09-24 22:40:20|347.52|345.52|347.61|345.61|347.61|345.61|347.52|345.52|3
1727188680000|2024-09-24 14:38:00|341.13|339.13|341.24|339.24|341.24|339.24|341.09|339.09|16
1727217630000|2024-09-24 22:40:30|347.6|345.6|347.55|345.55|347.6|345.6|347.5|345.5|9
1727188690000|2024-09-24 14:38:10|341.3|339.3|341.4|339.4|341.41|339.41|341.29|339.29|14
1727217640000|2024-09-24 22:40:40|347.54|345.54|347.57|345.57|347.59|345.59|347.54|345.54|4
1727188700000|2024-09-24 14:38:20|341.41|339.41|341.47|339.47|341.47|339.47|341.41|339.41|13
1727217650000|2024-09-24 22:40:50|347.58|345.58|347.23|345.23|347.58|345.58|347.21|345.21|11
1727188710000|2024-09-24 14:38:30|341.48|339.48|341.53|339.53|341.53|339.53|341.48|339.48|8
1727217660000|2024-09-24 22:41:00|347.21|345.21|347.24|345.24|347.25|345.25|347.17|345.17|9
1727188720000|2024-09-24 14:38:40|341.54|339.54|341.84|339.84|341.86|339.86|341.54|339.54|15
1727217670000|2024-09-24 22:41:10|347.26|345.26|347.56|345.56|347.56|345.56|347.21|345.21|20
1727188730000|2024-09-24 14:38:50|341.85|339.85|341.9|339.9|341.91|339.91|341.85|339.85|6
1727217680000|2024-09-24 22:41:20|347.55|345.55|347.65|345.65|347.68|345.68|347.55|345.55|13
1727188740000|2024-09-24 14:39:00|341.86|339.86|341.89|339.89|341.89|339.89|341.83|339.83|11
1727217690000|2024-09-24 22:41:30|347.64|345.64|347.67|345.67|347.68|345.68|347.62|345.62|13
1727188750000|2024-09-24 14:39:10|341.9|339.9|341.87|339.87|341.91|339.91|341.84|339.84|7
1727217700000|2024-09-24 22:41:40|347.68|345.68|347.68|345.68|347.68|345.68|347.67|345.67|3
1727188760000|2024-09-24 14:39:20|341.88|339.88|341.84|339.84|341.88|339.88|341.78|339.78|10
1727217710000|2024-09-24 22:41:50|347.69|345.69|347.69|345.69|347.69|345.69|347.69|345.69|1
1727188770000|2024-09-24 14:39:30|341.82|339.82|341.91|339.91|341.91|339.91|341.82|339.82|8
1727217720000|2024-09-24 22:42:00|347.75|345.75|347.69|345.69|347.75|345.75|347.69|345.69|2
1727188780000|2024-09-24 14:39:40|341.92|339.92|342.07|340.07|342.2|340.2|341.92|339.92|19
1727217730000|2024-09-24 22:42:10|347.74|345.74|347.74|345.74|347.74|345.74|347.74|345.74|1
1727188790000|2024-09-24 14:39:50|342.04|340.04|341.99|339.99|342.04|340.04|341.97|339.97|15
1727217750000|2024-09-24 22:42:30|347.75|345.75|347.74|345.74|347.75|345.75|347.74|345.74|2
1727188800000|2024-09-24 14:40:00|341.98|339.98|341.89|339.89|342.04|340.04|341.87|339.87|23
1727217760000|2024-09-24 22:42:40|347.77|345.77|347.74|345.74|347.77|345.77|347.74|345.74|2
1727188810000|2024-09-24 14:40:10|341.87|339.87|341.59|339.59|341.9|339.9|341.59|339.59|19
1727217770000|2024-09-24 22:42:50|347.69|345.69|347.69|345.69|347.69|345.69|347.69|345.69|1
1727188820000|2024-09-24 14:40:20|341.58|339.58|341.58|339.58|341.58|339.58|341.41|339.41|19
1727217780000|2024-09-24 22:43:00|347.68|345.68|347.64|345.64|347.68|345.68|347.64|345.64|3
1727188830000|2024-09-24 14:40:30|341.59|339.59|341.61|339.61|341.65|339.65|341.53|339.53|23
1727217790000|2024-09-24 22:43:10|347.65|345.65|347.64|345.64|347.68|345.68|347.64|345.64|6
1727188840000|2024-09-24 14:40:40|341.63|339.63|341.57|339.57|341.66|339.66|341.56|339.56|19
1727217800000|2024-09-24 22:43:20|347.63|345.63|347.52|345.52|347.66|345.66|347.52|345.52|15
1727188850000|2024-09-24 14:40:50|341.56|339.56|341.61|339.61|341.63|339.63|341.53|339.53|15
1727217810000|2024-09-24 22:43:30|347.5|345.5|347.42|345.42|347.5|345.5|347.42|345.42|10
1727188860000|2024-09-24 14:41:00|341.6|339.6|341.67|339.67|341.69|339.69|341.57|339.57|20
1727217820000|2024-09-24 22:43:40|347.43|345.43|347.38|345.38|347.44|345.44|347.38|345.38|7
1727188870000|2024-09-24 14:41:10|341.68|339.68|341.61|339.61|341.72|339.72|341.56|339.56|14
1727217830000|2024-09-24 22:43:50|347.36|345.36|347.37|345.37|347.37|345.37|347.34|345.34|13
1727188880000|2024-09-24 14:41:20|341.6|339.6|341.41|339.41|341.6|339.6|341.4|339.4|25
1727217840000|2024-09-24 22:44:00|347.36|345.36|347.35|345.35|347.39|345.39|347.35|345.35|10
1727188890000|2024-09-24 14:41:30|341.4|339.4|341.41|339.41|341.43|339.43|341.34|339.34|19
1727217850000|2024-09-24 22:44:10|347.33|345.33|347.3|345.3|347.33|345.33|347.27|345.27|8
1727188900000|2024-09-24 14:41:40|341.4|339.4|341.25|339.25|341.4|339.4|341.09|339.09|20
1727217860000|2024-09-24 22:44:20|347.31|345.31|347.41|345.41|347.42|345.42|347.3|345.3|14
1727188910000|2024-09-24 14:41:50|341.26|339.26|341.31|339.31|341.32|339.32|341.21|339.21|18
1727217870000|2024-09-24 22:44:30|347.42|345.42|347.4|345.4|347.44|345.44|347.39|345.39|7
1727188920000|2024-09-24 14:42:00|341.3|339.3|341.2|339.2|341.31|339.31|341.13|339.13|23
1727217880000|2024-09-24 22:44:40|347.41|345.41|347.46|345.46|347.46|345.46|347.41|345.41|4
1727188930000|2024-09-24 14:42:10|341.19|339.19|341.43|339.43|341.43|339.43|341.16|339.16|12
1727217890000|2024-09-24 22:44:50|347.47|345.47|347.62|345.62|347.64|345.64|347.47|345.47|17
1727188940000|2024-09-24 14:42:20|341.45|339.45|341.55|339.55|341.55|339.55|341.45|339.45|8
1727217900000|2024-09-24 22:45:00|347.63|345.63|347.64|345.64|347.64|345.64|347.6|345.6|11
1727188950000|2024-09-24 14:42:30|341.56|339.56|341.57|339.57|341.58|339.58|341.55|339.55|5
1727217910000|2024-09-24 22:45:10|347.65|345.65|347.68|345.68|347.68|345.68|347.65|345.65|2
1727188960000|2024-09-24 14:42:40|341.58|339.58|341.61|339.61|341.61|339.61|341.58|339.58|4
1727217950000|2024-09-24 22:45:50|347.64|345.64|347.68|345.68|347.68|345.68|347.63|345.63|6
1727188970000|2024-09-24 14:42:50|341.62|339.62|341.65|339.65|341.65|339.65|341.62|339.62|5
1727217970000|2024-09-24 22:46:10|347.64|345.64|347.59|345.59|347.64|345.64|347.59|345.59|10
1727188980000|2024-09-24 14:43:00|341.8|339.8|341.88|339.88|341.88|339.88|341.8|339.8|6
1727217980000|2024-09-24 22:46:20|347.6|345.6|347.59|345.59|347.61|345.61|347.59|345.59|3
1727188990000|2024-09-24 14:43:10|341.89|339.89|341.9|339.9|341.9|339.9|341.88|339.88|4
1727218000000|2024-09-24 22:46:40|347.63|345.63|347.66|345.66|347.66|345.66|347.59|345.59|12
1727189000000|2024-09-24 14:43:20|341.91|339.91|341.89|339.89|341.91|339.91|341.85|339.85|8
1727218010000|2024-09-24 22:46:50|347.65|345.65|347.67|345.67|347.67|345.67|347.62|345.62|15
1727189010000|2024-09-24 14:43:30|341.9|339.9|341.9|339.9|341.93|339.93|341.87|339.87|10
1727218020000|2024-09-24 22:47:00|347.68|345.68|347.7|345.7|347.76|345.76|347.67|345.67|14
1727189020000|2024-09-24 14:43:40|341.91|339.91|341.93|339.93|341.93|339.93|341.91|339.91|3
1727218030000|2024-09-24 22:47:10|347.69|345.69|347.69|345.69|347.7|345.7|347.68|345.68|10
1727189030000|2024-09-24 14:43:50|341.9|339.9|341.86|339.86|341.9|339.9|341.86|339.86|14
1727218040000|2024-09-24 22:47:20|347.68|345.68|347.6|345.6|347.68|345.68|347.6|345.6|5
1727189040000|2024-09-24 14:44:00|341.87|339.87|341.91|339.91|341.91|339.91|341.83|339.83|8
1727218050000|2024-09-24 22:47:30|347.59|345.59|347.75|345.75|347.77|345.77|347.59|345.59|7
1727189050000|2024-09-24 14:44:10|341.92|339.92|341.89|339.89|341.93|339.93|341.89|339.89|4
1727218060000|2024-09-24 22:47:40|347.72|345.72|347.6|345.6|347.72|345.72|347.6|345.6|10
1727189060000|2024-09-24 14:44:20|341.9|339.9|342.18|340.18|342.18|340.18|341.9|339.9|5
1727218070000|2024-09-24 22:47:50|347.63|345.63|347.6|345.6|347.63|345.63|347.59|345.59|6
1727189070000|2024-09-24 14:44:30|342.19|340.19|342.19|340.19|342.22|340.22|342.19|340.19|6
1727218080000|2024-09-24 22:48:00|347.61|345.61|347.64|345.64|347.71|345.71|347.61|345.61|11
1727189080000|2024-09-24 14:44:40|342.2|340.2|342.21|340.21|342.22|340.22|342.2|340.2|8
1727218090000|2024-09-24 22:48:10|347.66|345.66|347.63|345.63|347.67|345.67|347.63|345.63|10
1727189090000|2024-09-24 14:44:50|342.2|340.2|342.18|340.18|342.21|340.21|342.14|340.14|17
1727218100000|2024-09-24 22:48:20|347.64|345.64|347.66|345.66|347.66|345.66|347.64|345.64|7
1727218110000|2024-09-24 22:48:30|347.65|345.65|347.61|345.61|347.65|345.65|347.61|345.61|8
1727189100000|2024-09-24 14:45:00|342.17|340.17|342.27|340.27|342.27|340.27|342.07|340.07|24
1727218120000|2024-09-24 22:48:40|347.62|345.62|347.66|345.66|347.67|345.67|347.62|345.62|7
1727189110000|2024-09-24 14:45:10|342.28|340.28|342.27|340.27|342.29|340.29|342.25|340.25|15
1727218130000|2024-09-24 22:48:50|347.64|345.64|347.61|345.61|347.64|345.64|347.61|345.61|4
1727189120000|2024-09-24 14:45:20|342.26|340.26|342.26|340.26|342.27|340.27|342.21|340.21|19
1727218140000|2024-09-24 22:49:00|347.6|345.6|347.59|345.59|347.6|345.6|347.59|345.59|2
1727189130000|2024-09-24 14:45:30|342.27|340.27|342.32|340.32|342.32|340.32|342.27|340.27|9
1727218150000|2024-09-24 22:49:10|347.6|345.6|347.59|345.59|347.62|345.62|347.59|345.59|4
1727189140000|2024-09-24 14:45:40|342.33|340.33|342.28|340.28|342.34|340.34|342.27|340.27|9
1727218160000|2024-09-24 22:49:20|347.61|345.61|347.61|345.61|347.63|345.63|347.61|345.61|9
1727189150000|2024-09-24 14:45:50|342.27|340.27|342.32|340.32|342.32|340.32|342.27|340.27|4
1727218170000|2024-09-24 22:49:30|347.62|345.62|347.65|345.65|347.67|345.67|347.61|345.61|9
1727189160000|2024-09-24 14:46:00|342.31|340.31|342.33|340.33|342.37|340.37|342.31|340.31|8
1727218180000|2024-09-24 22:49:40|347.64|345.64|347.7|345.7|347.72|345.72|347.64|345.64|10
1727189170000|2024-09-24 14:46:10|342.3|340.3|342.23|340.23|342.3|340.3|342.18|340.18|13
1727218190000|2024-09-24 22:49:50|347.69|345.69|347.69|345.69|347.69|345.69|347.67|345.67|4
1727189180000|2024-09-24 14:46:20|342.26|340.26|342.43|340.43|342.45|340.45|342.26|340.26|9
1727218200000|2024-09-24 22:50:00|347.72|345.72|347.71|345.71|347.72|345.72|347.71|345.71|2
1727189190000|2024-09-24 14:46:30|342.4|340.4|342.57|340.57|342.57|340.57|342.4|340.4|7
1727218210000|2024-09-24 22:50:10|347.69|345.69|347.68|345.68|347.71|345.71|347.68|345.68|4
1727189200000|2024-09-24 14:46:40|342.58|340.58|342.73|340.73|342.76|340.76|342.58|340.58|11
1727218220000|2024-09-24 22:50:20|347.66|345.66|347.72|345.72|347.72|345.72|347.66|345.66|11
1727189210000|2024-09-24 14:46:50|342.72|340.72|342.7|340.7|342.72|340.72|342.6|340.6|14
1727218240000|2024-09-24 22:50:40|347.73|345.73|347.74|345.74|347.75|345.75|347.73|345.73|5
1727189220000|2024-09-24 14:47:00|342.68|340.68|342.6|340.6|342.74|340.74|342.6|340.6|21
1727218250000|2024-09-24 22:50:50|347.81|345.81|347.87|345.87|347.91|345.91|347.81|345.81|7
1727189230000|2024-09-24 14:47:10|342.61|340.61|342.61|340.61|342.67|340.67|342.6|340.6|21
1727218260000|2024-09-24 22:51:00|347.89|345.89|347.98|345.98|347.98|345.98|347.89|345.89|12
1727189240000|2024-09-24 14:47:20|342.63|340.63|342.49|340.49|342.64|340.64|342.49|340.49|13
1727218270000|2024-09-24 22:51:10|347.93|345.93|347.97|345.97|347.98|345.98|347.93|345.93|14
1727189250000|2024-09-24 14:47:30|342.5|340.5|342.44|340.44|342.51|340.51|342.41|340.41|12
1727218280000|2024-09-24 22:51:20|347.94|345.94|348|346|348|346|347.94|345.94|7
1727189260000|2024-09-24 14:47:40|342.42|340.42|342.19|340.19|342.43|340.43|342.19|340.19|13
1727218290000|2024-09-24 22:51:30|347.99|345.99|347.99|345.99|347.99|345.99|347.99|345.99|1
1727189270000|2024-09-24 14:47:50|342.2|340.2|342.22|340.22|342.24|340.24|342.19|340.19|15
1727218300000|2024-09-24 22:51:40|348.01|346.01|348.01|346.01|348.01|346.01|348.01|346.01|1
1727189280000|2024-09-24 14:48:00|342.21|340.21|342.21|340.21|342.25|340.25|342.17|340.17|26
1727218310000|2024-09-24 22:51:50|348.02|346.02|348.02|346.02|348.02|346.02|348.02|346.02|1
1727189290000|2024-09-24 14:48:10|342.19|340.19|342.13|340.13|342.21|340.21|342.13|340.13|12
1727218320000|2024-09-24 22:52:00|348.03|346.03|348.05|346.05|348.05|346.05|348.03|346.03|3
1727189300000|2024-09-24 14:48:20|342.11|340.11|342.04|340.04|342.16|340.16|342.04|340.04|26
1727218330000|2024-09-24 22:52:10|348.06|346.06|347.96|345.96|348.06|346.06|347.96|345.96|4
1727189310000|2024-09-24 14:48:30|342.09|340.09|342.16|340.16|342.17|340.17|342.08|340.08|19
1727218340000|2024-09-24 22:52:20|347.97|345.97|348|346|348.08|346.08|347.97|345.97|19
1727189320000|2024-09-24 14:48:40|342.18|340.18|342.17|340.17|342.23|340.23|342.14|340.14|18
1727218350000|2024-09-24 22:52:30|347.99|345.99|347.99|345.99|347.99|345.99|347.97|345.97|7
1727189330000|2024-09-24 14:48:50|342.18|340.18|342.19|340.19|342.19|340.19|342.12|340.12|10
1727218360000|2024-09-24 22:52:40|348|346|347.95|345.95|348|346|347.95|345.95|5
1727189340000|2024-09-24 14:49:00|342.16|340.16|342.12|340.12|342.16|340.16|342.11|340.11|20
1727218370000|2024-09-24 22:52:50|347.96|345.96|347.97|345.97|347.98|345.98|347.96|345.96|5
1727189350000|2024-09-24 14:49:10|342.1|340.1|342.07|340.07|342.12|340.12|342.07|340.07|9
1727218380000|2024-09-24 22:53:00|347.98|345.98|347.98|345.98|348|346|347.97|345.97|5
1727189360000|2024-09-24 14:49:20|342.08|340.08|342.06|340.06|342.09|340.09|342.03|340.03|15
1727218390000|2024-09-24 22:53:10|347.99|345.99|348|346|348.01|346.01|347.99|345.99|5
1727189370000|2024-09-24 14:49:30|342.07|340.07|342.14|340.14|342.15|340.15|342.07|340.07|21
1727218400000|2024-09-24 22:53:20|348.01|346.01|348.01|346.01|348.01|346.01|347.99|345.99|14
1727189380000|2024-09-24 14:49:40|342.12|340.12|342.19|340.19|342.19|340.19|342.11|340.11|15
1727218410000|2024-09-24 22:53:30|348.02|346.02|348.02|346.02|348.02|346.02|348.02|346.02|1
1727189390000|2024-09-24 14:49:50|342.17|340.17|342.17|340.17|342.26|340.26|342.17|340.17|15
1727218420000|2024-09-24 22:53:40|348.03|346.03|348.04|346.04|348.04|346.04|348.03|346.03|2
1727189400000|2024-09-24 14:50:00|342.16|340.16|342.23|340.23|342.24|340.24|342.16|340.16|20
1727218440000|2024-09-24 22:54:00|348.05|346.05|348.14|346.14|348.14|346.14|348.04|346.04|7
1727189410000|2024-09-24 14:50:10|342.24|340.24|342.29|340.29|342.29|340.29|342.22|340.22|13
1727218450000|2024-09-24 22:54:10|348.13|346.13|348.25|346.25|348.25|346.25|348.1|346.1|12
1727189420000|2024-09-24 14:50:20|342.3|340.3|342.2|340.2|342.35|340.35|342.2|340.2|13
1727218460000|2024-09-24 22:54:20|348.26|346.26|348.27|346.27|348.27|346.27|348.25|346.25|6
1727189430000|2024-09-24 14:50:30|342.22|340.22|342.22|340.22|342.22|340.22|342.19|340.19|8
1727218470000|2024-09-24 22:54:30|348.28|346.28|348.29|346.29|348.3|346.3|348.27|346.27|10
1727189440000|2024-09-24 14:50:40|342.29|340.29|342.33|340.33|342.33|340.33|342.28|340.28|10
1727218480000|2024-09-24 22:54:40|348.3|346.3|348.3|346.3|348.3|346.3|348.3|346.3|1
1727189450000|2024-09-24 14:50:50|342.31|340.31|342.41|340.41|342.42|340.42|342.27|340.27|23
1727218490000|2024-09-24 22:54:50|348.31|346.31|348.29|346.29|348.31|346.31|348.27|346.27|7
1727189460000|2024-09-24 14:51:00|342.4|340.4|342.33|340.33|342.41|340.41|342.3|340.3|14
1727218500000|2024-09-24 22:55:00|348.3|346.3|348.31|346.31|348.31|346.31|348.3|346.3|2
1727189470000|2024-09-24 14:51:10|342.34|340.34|342.26|340.26|342.37|340.37|342.26|340.26|14
1727218510000|2024-09-24 22:55:10|348.32|346.32|348.62|346.62|348.62|346.62|348.32|346.32|15
1727189480000|2024-09-24 14:51:20|342.27|340.27|342.36|340.36|342.37|340.37|342.26|340.26|18
1727218520000|2024-09-24 22:55:20|348.6|346.6|348.51|346.51|348.61|346.61|348.47|346.47|19
1727189490000|2024-09-24 14:51:30|342.35|340.35|342.23|340.23|342.35|340.35|342.23|340.23|10
1727218530000|2024-09-24 22:55:30|348.52|346.52|348.55|346.55|348.55|346.55|348.51|346.51|5
1727189500000|2024-09-24 14:51:40|342.24|340.24|342.37|340.37|342.39|340.39|342.24|340.24|11
1727218550000|2024-09-24 22:55:50|348.51|346.51|348.52|346.52|348.54|346.54|348.51|346.51|11
1727189510000|2024-09-24 14:51:50|342.36|340.36|342.35|340.35|342.37|340.37|342.32|340.32|9
1727218560000|2024-09-24 22:56:00|348.53|346.53|348.6|346.6|348.6|346.6|348.46|346.46|19
1727189520000|2024-09-24 14:52:00|342.34|340.34|342.31|340.31|342.34|340.34|342.25|340.25|18
1727218570000|2024-09-24 22:56:10|348.59|346.59|348.63|346.63|348.64|346.64|348.58|346.58|11
1727189530000|2024-09-24 14:52:10|342.33|340.33|342.47|340.47|342.47|340.47|342.33|340.33|20
1727218580000|2024-09-24 22:56:20|348.62|346.62|348.68|346.68|348.68|346.68|348.62|346.62|9
1727189540000|2024-09-24 14:52:20|342.46|340.46|342.43|340.43|342.46|340.46|342.4|340.4|17
1727218590000|2024-09-24 22:56:30|348.66|346.66|348.67|346.67|348.67|346.67|348.66|346.66|2
1727189550000|2024-09-24 14:52:30|342.44|340.44|342.48|340.48|342.48|340.48|342.43|340.43|10
1727218600000|2024-09-24 22:56:40|348.66|346.66|348.65|346.65|348.66|346.66|348.65|346.65|2
1727189560000|2024-09-24 14:52:40|342.56|340.56|342.77|340.77|342.8|340.8|342.56|340.56|13
1727218610000|2024-09-24 22:56:50|348.67|346.67|348.74|346.74|348.74|346.74|348.67|346.67|9
1727189570000|2024-09-24 14:52:50|342.78|340.78|342.78|340.78|342.78|340.78|342.75|340.75|12
1727218620000|2024-09-24 22:57:00|348.75|346.75|348.99|346.99|348.99|346.99|348.75|346.75|7
1727189580000|2024-09-24 14:53:00|342.79|340.79|342.75|340.75|342.79|340.79|342.74|340.74|17
1727218630000|2024-09-24 22:57:10|349|347|349.34|347.34|349.47|347.47|349|347|22
1727189590000|2024-09-24 14:53:10|342.78|340.78|342.7|340.7|342.81|340.81|342.68|340.68|22
1727218640000|2024-09-24 22:57:20|349.32|347.32|349.27|347.27|349.33|347.33|349.26|347.26|16
1727189600000|2024-09-24 14:53:20|342.71|340.71|342.7|340.7|342.75|340.75|342.69|340.69|21
1727218650000|2024-09-24 22:57:30|349.28|347.28|349.49|347.49|349.49|347.49|349.26|347.26|17
1727189610000|2024-09-24 14:53:30|342.69|340.69|342.63|340.63|342.69|340.69|342.61|340.61|13
1727218660000|2024-09-24 22:57:40|349.46|347.46|349.46|347.46|349.47|347.47|349.43|347.43|8
1727189620000|2024-09-24 14:53:40|342.62|340.62|342.68|340.68|342.68|340.68|342.61|340.61|11
1727218670000|2024-09-24 22:57:50|349.45|347.45|349.36|347.36|349.45|347.45|349.36|347.36|9
1727189630000|2024-09-24 14:53:50|342.67|340.67|342.53|340.53|342.67|340.67|342.53|340.53|10
1727218680000|2024-09-24 22:58:00|349.37|347.37|349.37|347.37|349.38|347.38|349.37|347.37|3
1727189640000|2024-09-24 14:54:00|342.54|340.54|342.66|340.66|342.71|340.71|342.54|340.54|20
1727218690000|2024-09-24 22:58:10|349.38|347.38|349.51|347.51|349.52|347.52|349.38|347.38|13
1727189650000|2024-09-24 14:54:10|342.65|340.65|342.53|340.53|342.65|340.65|342.47|340.47|22
1727218700000|2024-09-24 22:58:20|349.49|347.49|349.52|347.52|349.54|347.54|349.49|347.49|8
1727189660000|2024-09-24 14:54:20|342.51|340.51|342.58|340.58|342.58|340.58|342.47|340.47|22
1727218710000|2024-09-24 22:58:30|349.53|347.53|349.55|347.55|349.55|347.55|349.53|347.53|5
1727189670000|2024-09-24 14:54:30|342.6|340.6|342.61|340.61|342.63|340.63|342.58|340.58|18
1727218720000|2024-09-24 22:58:40|349.56|347.56|349.53|347.53|349.59|347.59|349.53|347.53|6
1727189680000|2024-09-24 14:54:40|342.63|340.63|342.78|340.78|342.78|340.78|342.61|340.61|25
1727218730000|2024-09-24 22:58:50|349.5|347.5|349.5|347.5|349.5|347.5|349.5|347.5|1
1727189690000|2024-09-24 14:54:50|342.77|340.77|342.8|340.8|342.8|340.8|342.77|340.77|12
1727218740000|2024-09-24 22:59:00|349.44|347.44|349.45|347.45|349.45|347.45|349.44|347.44|2
1727189700000|2024-09-24 14:55:00|342.79|340.79|342.81|340.81|342.81|340.81|342.74|340.74|23
1727218750000|2024-09-24 22:59:10|349.44|347.44|349.45|347.45|349.45|347.45|349.36|347.36|10
1727189710000|2024-09-24 14:55:10|342.79|340.79|342.78|340.78|342.81|340.81|342.76|340.76|15
1727218760000|2024-09-24 22:59:20|349.47|347.47|349.45|347.45|349.47|347.47|349.45|347.45|3
1727189720000|2024-09-24 14:55:20|342.79|340.79|342.61|340.61|342.79|340.79|342.61|340.61|19
1727218770000|2024-09-24 22:59:30|349.47|347.47|349.36|347.36|349.47|347.47|349.36|347.36|7
1727189730000|2024-09-24 14:55:30|342.64|340.64|342.53|340.53|342.64|340.64|342.52|340.52|20
1727218780000|2024-09-24 22:59:40|349.35|347.35|349.35|347.35|349.35|347.35|349.35|347.35|1
1727189740000|2024-09-24 14:55:40|342.55|340.55|342.58|340.58|342.58|340.58|342.51|340.51|10
1727218790000|2024-09-24 22:59:50|349.36|347.36|349.35|347.35|349.37|347.37|349.35|347.35|4
1727189750000|2024-09-24 14:55:50|342.57|340.57|342.53|340.53|342.58|340.58|342.53|340.53|19
1727218800000|2024-09-24 23:00:00|349.38|347.38|349.5|347.5|349.51|347.51|349.38|347.38|14
1727189760000|2024-09-24 14:56:00|342.52|340.52|342.27|340.27|342.52|340.52|342.26|340.26|24
1727218810000|2024-09-24 23:00:10|349.51|347.51|349.54|347.54|349.54|347.54|349.51|347.51|6
1727189770000|2024-09-24 14:56:10|342.29|340.29|342.39|340.39|342.39|340.39|342.29|340.29|14
1727218820000|2024-09-24 23:00:20|349.53|347.53|349.44|347.44|349.53|347.53|349.39|347.39|12
1727189780000|2024-09-24 14:56:20|342.38|340.38|342.32|340.32|342.43|340.43|342.32|340.32|23
1727218830000|2024-09-24 23:00:30|349.43|347.43|349.36|347.36|349.47|347.47|349.36|347.36|13
1727189790000|2024-09-24 14:56:30|342.31|340.31|342.29|340.29|342.31|340.31|342.25|340.25|15
1727218840000|2024-09-24 23:00:40|349.35|347.35|349.3|347.3|349.35|347.35|349.25|347.25|6
1727189800000|2024-09-24 14:56:40|342.3|340.3|342.51|340.51|342.51|340.51|342.3|340.3|18
1727218850000|2024-09-24 23:00:50|349.29|347.29|349.16|347.16|349.29|347.29|349.16|347.16|8
1727189810000|2024-09-24 14:56:50|342.52|340.52|342.48|340.48|342.56|340.56|342.44|340.44|18
1727218860000|2024-09-24 23:01:00|349.18|347.18|349.2|347.2|349.26|347.26|349.17|347.17|11
1727189820000|2024-09-24 14:57:00|342.49|340.49|342.57|340.57|342.6|340.6|342.49|340.49|14
1727218870000|2024-09-24 23:01:10|349.21|347.21|349.24|347.24|349.28|347.28|349.2|347.2|11
1727189830000|2024-09-24 14:57:10|342.58|340.58|342.66|340.66|342.72|340.72|342.58|340.58|18
1727218880000|2024-09-24 23:01:20|349.26|347.26|349.14|347.14|349.29|347.29|349.14|347.14|16
1727189840000|2024-09-24 14:57:20|342.65|340.65|342.78|340.78|342.79|340.79|342.65|340.65|17
1727218890000|2024-09-24 23:01:30|348.99|346.99|348.99|346.99|348.99|346.99|348.96|346.96|10
1727189850000|2024-09-24 14:57:30|342.79|340.79|342.78|340.78|342.79|340.79|342.74|340.74|22
1727218900000|2024-09-24 23:01:40|349|347|349.16|347.16|349.16|347.16|349|347|13
1727189860000|2024-09-24 14:57:40|342.76|340.76|342.76|340.76|342.77|340.77|342.73|340.73|8
1727189870000|2024-09-24 14:57:50|342.77|340.77|342.73|340.73|342.78|340.78|342.66|340.66|23
1727218910000|2024-09-24 23:01:50|349.17|347.17|349.16|347.16|349.19|347.19|349.16|347.16|13
1727189880000|2024-09-24 14:58:00|342.75|340.75|342.69|340.69|342.77|340.77|342.65|340.65|17
1727218920000|2024-09-24 23:02:00|349.15|347.15|349.12|347.12|349.15|347.15|349.04|347.04|8
1727189890000|2024-09-24 14:58:10|342.7|340.7|342.65|340.65|342.71|340.71|342.65|340.65|22
1727218930000|2024-09-24 23:02:10|349.13|347.13|349.11|347.11|349.13|347.13|349.06|347.06|8
1727189900000|2024-09-24 14:58:20|342.66|340.66|342.65|340.65|342.68|340.68|342.65|340.65|3
1727218940000|2024-09-24 23:02:20|349.12|347.12|349.13|347.13|349.13|347.13|349.12|347.12|2
1727189910000|2024-09-24 14:58:30|342.7|340.7|342.8|340.8|342.81|340.81|342.7|340.7|12
1727218950000|2024-09-24 23:02:30|349.2|347.2|349.28|347.28|349.3|347.3|349.18|347.18|16
1727189920000|2024-09-24 14:58:40|342.79|340.79|342.67|340.67|342.79|340.79|342.65|340.65|15
1727218960000|2024-09-24 23:02:40|349.29|347.29|349.3|347.3|349.3|347.3|349.25|347.25|11
1727189930000|2024-09-24 14:58:50|342.66|340.66|342.62|340.62|342.66|340.66|342.57|340.57|13
1727218970000|2024-09-24 23:02:50|349.31|347.31|349.29|347.29|349.31|347.31|349.26|347.26|6
1727189940000|2024-09-24 14:59:00|342.63|340.63|342.62|340.62|342.65|340.65|342.62|340.62|15
1727218980000|2024-09-24 23:03:00|349.27|347.27|349.28|347.28|349.31|347.31|349.27|347.27|6
1727189950000|2024-09-24 14:59:10|342.63|340.63|342.77|340.77|342.79|340.79|342.63|340.63|16
1727218990000|2024-09-24 23:03:10|349.29|347.29|349.49|347.49|349.49|347.49|349.29|347.29|14
1727189960000|2024-09-24 14:59:20|342.79|340.79|342.77|340.77|342.79|340.79|342.76|340.76|11
1727219000000|2024-09-24 23:03:20|349.48|347.48|349.5|347.5|349.5|347.5|349.47|347.47|9
1727189970000|2024-09-24 14:59:30|342.78|340.78|342.79|340.79|342.79|340.79|342.75|340.75|11
1727219010000|2024-09-24 23:03:30|349.48|347.48|349.45|347.45|349.49|347.49|349.45|347.45|6
1727189980000|2024-09-24 14:59:40|342.78|340.78|342.8|340.8|342.8|340.8|342.76|340.76|13
1727219020000|2024-09-24 23:03:40|349.46|347.46|349.47|347.47|349.48|347.48|349.46|347.46|5
1727189990000|2024-09-24 14:59:50|342.79|340.79|342.67|340.67|342.79|340.79|342.67|340.67|8
1727219030000|2024-09-24 23:03:50|349.48|347.48|349.5|347.5|349.5|347.5|349.48|347.48|3
1727190000000|2024-09-24 15:00:00|342.68|340.68|342.66|340.66|342.68|340.68|342.62|340.62|22
1727219040000|2024-09-24 23:04:00|349.49|347.49|349.29|347.29|349.5|347.5|349.28|347.28|8
1727190010000|2024-09-24 15:00:10|342.65|340.65|342.63|340.63|342.66|340.66|342.63|340.63|14
1727219050000|2024-09-24 23:04:10|349.28|347.28|349.29|347.29|349.35|347.35|349.28|347.28|12
1727190020000|2024-09-24 15:00:20|342.64|340.64|342.63|340.63|342.66|340.66|342.62|340.62|12
1727219060000|2024-09-24 23:04:20|349.3|347.3|349.3|347.3|349.3|347.3|349.3|347.3|1
1727190030000|2024-09-24 15:00:30|342.65|340.65|342.64|340.64|342.67|340.67|342.64|340.64|9
1727219070000|2024-09-24 23:04:30|349.26|347.26|349.15|347.15|349.26|347.26|349.15|347.15|4
1727190040000|2024-09-24 15:00:40|342.65|340.65|342.81|340.81|342.81|340.81|342.65|340.65|13
1727219080000|2024-09-24 23:04:40|349.14|347.14|349.05|347.05|349.14|347.14|349.05|347.05|3
1727190070000|2024-09-24 15:01:10|342.8|340.8|342.8|340.8|342.81|340.81|342.76|340.76|7
1727219090000|2024-09-24 23:04:50|349.06|347.06|349.06|347.06|349.06|347.06|349.06|347.06|1
1727190080000|2024-09-24 15:01:20|342.81|340.81|342.8|340.8|342.81|340.81|342.8|340.8|4
1727219100000|2024-09-24 23:05:00|349.07|347.07|349.05|347.05|349.07|347.07|349.05|347.05|4
1727190090000|2024-09-24 15:01:30|342.71|340.71|342.52|340.52|342.71|340.71|342.51|340.51|21
1727219110000|2024-09-24 23:05:10|349.06|347.06|348.96|346.96|349.06|347.06|348.91|346.91|15
1727190100000|2024-09-24 15:01:40|342.53|340.53|342.48|340.48|342.54|340.54|342.48|340.48|17
1727219120000|2024-09-24 23:05:20|348.97|346.97|349.05|347.05|349.05|347.05|348.93|346.93|7
1727190110000|2024-09-24 15:01:50|342.46|340.46|342.41|340.41|342.46|340.46|342.4|340.4|21
1727219130000|2024-09-24 23:05:30|349.06|347.06|349.06|347.06|349.08|347.08|349.06|347.06|9
1727190120000|2024-09-24 15:02:00|342.42|340.42|342.27|340.27|342.44|340.44|342.25|340.25|14
1727219140000|2024-09-24 23:05:40|349.07|347.07|349.05|347.05|349.08|347.08|349.05|347.05|5
1727190130000|2024-09-24 15:02:10|342.26|340.26|342.28|340.28|342.31|340.31|342.25|340.25|23
1727219150000|2024-09-24 23:05:50|348.94|346.94|348.85|346.85|348.94|346.94|348.85|346.85|3
1727190140000|2024-09-24 15:02:20|342.27|340.27|342.22|340.22|342.27|340.27|342.22|340.22|6
1727219160000|2024-09-24 23:06:00|348.86|346.86|348.85|346.85|348.86|346.86|348.85|346.85|2
1727190150000|2024-09-24 15:02:30|342.24|340.24|342.28|340.28|342.28|340.28|342.23|340.23|24
1727219170000|2024-09-24 23:06:10|348.88|346.88|348.86|346.86|348.88|346.88|348.86|346.86|2
1727190160000|2024-09-24 15:02:40|342.25|340.25|342.24|340.24|342.28|340.28|342.23|340.23|21
1727219180000|2024-09-24 23:06:20|348.95|346.95|348.95|346.95|348.97|346.97|348.91|346.91|10
1727190170000|2024-09-24 15:02:50|342.25|340.25|342.22|340.22|342.25|340.25|342.22|340.22|9
1727219190000|2024-09-24 23:06:30|348.94|346.94|348.78|346.78|348.94|346.94|348.77|346.77|8
1727190180000|2024-09-24 15:03:00|342.21|340.21|342.21|340.21|342.22|340.22|342.2|340.2|4
1727219200000|2024-09-24 23:06:40|348.81|346.81|348.85|346.85|348.85|346.85|348.78|346.78|9
1727190190000|2024-09-24 15:03:10|342.22|340.22|342.27|340.27|342.31|340.31|342.22|340.22|29
1727219210000|2024-09-24 23:06:50|348.86|346.86|348.86|346.86|348.89|346.89|348.86|346.86|12
1727190200000|2024-09-24 15:03:20|342.28|340.28|342.26|340.26|342.31|340.31|342.26|340.26|11
1727219220000|2024-09-24 23:07:00|348.87|346.87|348.9|346.9|348.9|346.9|348.86|346.86|10
1727190210000|2024-09-24 15:03:30|342.24|340.24|342.22|340.22|342.24|340.24|342.17|340.17|9
1727219230000|2024-09-24 23:07:10|348.96|346.96|348.95|346.95|348.97|346.97|348.95|346.95|8
1727190230000|2024-09-24 15:03:50|342.27|340.27|342.22|340.22|342.27|340.27|342.22|340.22|6
1727219240000|2024-09-24 23:07:20|348.94|346.94|348.92|346.92|348.94|346.94|348.92|346.92|3
1727190240000|2024-09-24 15:04:00|342.24|340.24|342.25|340.25|342.25|340.25|342.22|340.22|5
1727219250000|2024-09-24 23:07:30|348.86|346.86|348.62|346.62|348.86|346.86|348.61|346.61|8
1727190250000|2024-09-24 15:04:10|342.26|340.26|342.52|340.52|342.54|340.54|342.26|340.26|18
1727219260000|2024-09-24 23:07:40|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|1
1727190260000|2024-09-24 15:04:20|342.55|340.55|342.59|340.59|342.62|340.62|342.55|340.55|24
1727219270000|2024-09-24 23:07:50|348.62|346.62|348.46|346.46|348.62|346.62|348.46|346.46|7
1727190270000|2024-09-24 15:04:30|342.6|340.6|342.62|340.62|342.65|340.65|342.59|340.59|13
1727219280000|2024-09-24 23:08:00|348.35|346.35|348.41|346.41|348.41|346.41|348.34|346.34|16
1727190280000|2024-09-24 15:04:40|342.63|340.63|342.64|340.64|342.64|340.64|342.63|340.63|8
1727219290000|2024-09-24 23:08:10|348.42|346.42|348.48|346.48|348.48|346.48|348.4|346.4|10
1727190290000|2024-09-24 15:04:50|342.63|340.63|342.63|340.63|342.65|340.65|342.62|340.62|12
1727219300000|2024-09-24 23:08:20|348.49|346.49|348.66|346.66|348.66|346.66|348.49|346.49|11
1727190300000|2024-09-24 15:05:00|342.61|340.61|342.62|340.62|342.62|340.62|342.57|340.57|18
1727219310000|2024-09-24 23:08:30|348.67|346.67|348.7|346.7|348.7|346.7|348.67|346.67|10
1727190310000|2024-09-24 15:05:10|342.64|340.64|342.54|340.54|342.64|340.64|342.52|340.52|14
1727219320000|2024-09-24 23:08:40|348.68|346.68|348.87|346.87|348.87|346.87|348.67|346.67|16
1727190320000|2024-09-24 15:05:20|342.53|340.53|342.42|340.42|342.54|340.54|342.42|340.42|9
1727219330000|2024-09-24 23:08:50|348.88|346.88|349.12|347.12|349.12|347.12|348.88|346.88|22
1727190330000|2024-09-24 15:05:30|342.38|340.38|342.35|340.35|342.38|340.38|342.33|340.33|6
1727219340000|2024-09-24 23:09:00|349.13|347.13|348.98|346.98|349.16|347.16|348.96|346.96|12
1727190340000|2024-09-24 15:05:40|342.33|340.33|342.36|340.36|342.37|340.37|342.33|340.33|15
1727219350000|2024-09-24 23:09:10|348.97|346.97|348.92|346.92|348.97|346.97|348.92|346.92|7
1727190350000|2024-09-24 15:05:50|342.35|340.35|342.31|340.31|342.35|340.35|342.31|340.31|4
1727219360000|2024-09-24 23:09:20|348.84|346.84|348.86|346.86|348.87|346.87|348.84|346.84|14
1727190360000|2024-09-24 15:06:00|342.28|340.28|342.4|340.4|342.4|340.4|342.27|340.27|17
1727219380000|2024-09-24 23:09:40|348.88|346.88|348.85|346.85|348.89|346.89|348.85|346.85|6
1727190370000|2024-09-24 15:06:10|342.43|340.43|342.51|340.51|342.51|340.51|342.43|340.43|5
1727219390000|2024-09-24 23:09:50|348.87|346.87|348.87|346.87|348.87|346.87|348.86|346.86|5
1727190380000|2024-09-24 15:06:20|342.52|340.52|342.53|340.53|342.53|340.53|342.5|340.5|19
1727219400000|2024-09-24 23:10:00|348.86|346.86|348.86|346.86|348.87|346.87|348.84|346.84|9
1727190390000|2024-09-24 15:06:30|342.52|340.52|342.6|340.6|342.6|340.6|342.52|340.52|14
1727219410000|2024-09-24 23:10:10|348.87|346.87|348.92|346.92|348.94|346.94|348.86|346.86|12
1727190400000|2024-09-24 15:06:40|342.61|340.61|342.62|340.62|342.62|340.62|342.58|340.58|11
1727219420000|2024-09-24 23:10:20|348.93|346.93|348.99|346.99|348.99|346.99|348.93|346.93|10
1727190410000|2024-09-24 15:06:50|342.69|340.69|342.69|340.69|342.69|340.69|342.69|340.69|1
1727219430000|2024-09-24 23:10:30|348.95|346.95|348.95|346.95|348.99|346.99|348.95|346.95|13
1727190420000|2024-09-24 15:07:00|342.68|340.68|342.81|340.81|342.81|340.81|342.67|340.67|23
1727219440000|2024-09-24 23:10:40|348.96|346.96|348.96|346.96|348.96|346.96|348.96|346.96|1
1727190430000|2024-09-24 15:07:10|342.79|340.79|342.81|340.81|342.81|340.81|342.79|340.79|5
1727219450000|2024-09-24 23:10:50|348.95|346.95|348.77|346.77|348.95|346.95|348.76|346.76|5
1727190450000|2024-09-24 15:07:30|342.76|340.76|342.77|340.77|342.79|340.79|342.76|340.76|21
1727219460000|2024-09-24 23:11:00|348.78|346.78|348.73|346.73|348.78|346.78|348.73|346.73|4
1727190460000|2024-09-24 15:07:40|342.78|340.78|342.81|340.81|342.81|340.81|342.78|340.78|11
1727219470000|2024-09-24 23:11:10|348.7|346.7|348.58|346.58|348.7|346.7|348.55|346.55|9
1727190470000|2024-09-24 15:07:50|342.82|340.82|342.83|340.83|342.83|340.83|342.82|340.82|2
1727219480000|2024-09-24 23:11:20|348.59|346.59|348.58|346.58|348.61|346.61|348.54|346.54|17
1727190480000|2024-09-24 15:08:00|342.86|340.86|342.86|340.86|342.86|340.86|342.86|340.86|1
1727219490000|2024-09-24 23:11:30|348.59|346.59|348.57|346.57|348.6|346.6|348.57|346.57|5
1727190490000|2024-09-24 15:08:10|342.87|340.87|342.86|340.86|342.88|340.88|342.86|340.86|3
1727219500000|2024-09-24 23:11:40|348.58|346.58|348.56|346.56|348.6|346.6|348.56|346.56|9
1727190510000|2024-09-24 15:08:30|342.88|340.88|342.99|340.99|342.99|340.99|342.86|340.86|5
1727219510000|2024-09-24 23:11:50|348.57|346.57|348.56|346.56|348.62|346.62|348.56|346.56|12
1727190520000|2024-09-24 15:08:40|343|341|343.18|341.18|343.18|341.18|343|341|8
1727219520000|2024-09-24 23:12:00|348.57|346.57|348.55|346.55|348.57|346.57|348.55|346.55|2
1727190530000|2024-09-24 15:08:50|343.21|341.21|343.18|341.18|343.21|341.21|343.18|341.18|2
1727219530000|2024-09-24 23:12:10|348.57|346.57|348.66|346.66|348.66|346.66|348.57|346.57|10
1727190540000|2024-09-24 15:09:00|343.19|341.19|343.46|341.46|343.46|341.46|343.19|341.19|8
1727219540000|2024-09-24 23:12:20|348.61|346.61|348.61|346.61|348.72|346.72|348.61|346.61|9
1727190550000|2024-09-24 15:09:10|343.47|341.47|343.47|341.47|343.48|341.48|343.45|341.45|9
1727219550000|2024-09-24 23:12:30|348.62|346.62|348.7|346.7|348.7|346.7|348.61|346.61|14
1727190560000|2024-09-24 15:09:20|343.45|341.45|343.45|341.45|343.46|341.46|343.45|341.45|3
1727219560000|2024-09-24 23:12:40|348.71|346.71|348.73|346.73|348.73|346.73|348.71|346.71|9
1727190580000|2024-09-24 15:09:40|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|1
1727219570000|2024-09-24 23:12:50|348.72|346.72|348.85|346.85|348.85|346.85|348.72|346.72|10
1727190590000|2024-09-24 15:09:50|343.45|341.45|343.47|341.47|343.47|341.47|343.45|341.45|9
1727219580000|2024-09-24 23:13:00|348.84|346.84|348.91|346.91|348.92|346.92|348.84|346.84|20
1727190610000|2024-09-24 15:10:10|343.46|341.46|343.43|341.43|343.46|341.46|343.43|341.43|6
1727219590000|2024-09-24 23:13:10|348.89|346.89|348.87|346.87|348.89|346.89|348.87|346.87|6
1727190620000|2024-09-24 15:10:20|343.45|341.45|343.19|341.19|343.45|341.45|343.15|341.15|12
1727219600000|2024-09-24 23:13:20|348.88|346.88|348.92|346.92|348.94|346.94|348.88|346.88|10
1727190630000|2024-09-24 15:10:30|343.2|341.2|343.24|341.24|343.24|341.24|343.19|341.19|17
1727219610000|2024-09-24 23:13:30|348.89|346.89|348.88|346.88|348.89|346.89|348.88|346.88|2
1727190640000|2024-09-24 15:10:40|343.23|341.23|343.16|341.16|343.23|341.23|343.16|341.16|14
1727219620000|2024-09-24 23:13:40|348.89|346.89|348.88|346.88|348.9|346.9|348.88|346.88|6
1727190650000|2024-09-24 15:10:50|343.15|341.15|343.16|341.16|343.16|341.16|343.14|341.14|4
1727219670000|2024-09-24 23:14:30|348.87|346.87|348.66|346.66|348.87|346.87|348.66|346.66|13
1727190670000|2024-09-24 15:11:10|343.19|341.19|343.16|341.16|343.19|341.19|343.16|341.16|5
1727219680000|2024-09-24 23:14:40|348.67|346.67|348.68|346.68|348.7|346.7|348.66|346.66|7
1727190680000|2024-09-24 15:11:20|343.17|341.17|343.16|341.16|343.2|341.2|343.16|341.16|8
1727219690000|2024-09-24 23:14:50|348.66|346.66|348.68|346.68|348.69|346.69|348.66|346.66|7
1727190690000|2024-09-24 15:11:30|343.26|341.26|343.56|341.56|343.57|341.57|343.26|341.26|7
1727219710000|2024-09-24 23:15:10|348.69|346.69|348.69|346.69|348.69|346.69|348.69|346.69|1
1727190700000|2024-09-24 15:11:40|343.59|341.59|343.56|341.56|343.59|341.59|343.56|341.56|2
1727219720000|2024-09-24 23:15:20|348.81|346.81|348.89|346.89|348.89|346.89|348.81|346.81|7
1727190720000|2024-09-24 15:12:00|343.55|341.55|343.56|341.56|343.56|341.56|343.55|341.55|2
1727219730000|2024-09-24 23:15:30|348.9|346.9|348.89|346.89|348.9|346.9|348.85|346.85|11
1727190730000|2024-09-24 15:12:10|343.55|341.55|343.51|341.51|343.56|341.56|343.48|341.48|8
1727219740000|2024-09-24 23:15:40|348.9|346.9|349.01|347.01|349.01|347.01|348.89|346.89|10
1727190740000|2024-09-24 15:12:20|343.5|341.5|343.56|341.56|343.56|341.56|343.5|341.5|3
1727219750000|2024-09-24 23:15:50|348.95|346.95|348.92|346.92|348.99|346.99|348.91|346.91|14
1727190750000|2024-09-24 15:12:30|343.52|341.52|343.56|341.56|343.56|341.56|343.52|341.52|3
1727219760000|2024-09-24 23:16:00|348.89|346.89|349.01|347.01|349.06|347.06|348.89|346.89|21
1727190780000|2024-09-24 15:13:00|343.58|341.58|343.56|341.56|343.61|341.61|343.56|341.56|10
1727219770000|2024-09-24 23:16:10|349.03|347.03|348.96|346.96|349.03|347.03|348.95|346.95|6
1727190800000|2024-09-24 15:13:20|343.55|341.55|343.33|341.33|343.56|341.56|343.33|341.33|14
1727219780000|2024-09-24 23:16:20|348.95|346.95|348.96|346.96|348.96|346.96|348.95|346.95|2
1727190820000|2024-09-24 15:13:40|343.35|341.35|343.18|341.18|343.35|341.35|343.18|341.18|4
1727219790000|2024-09-24 23:16:30|348.84|346.84|348.88|346.88|348.9|346.9|348.84|346.84|17
1727190830000|2024-09-24 15:13:50|343.17|341.17|343.11|341.11|343.17|341.17|343.11|341.11|4
1727219800000|2024-09-24 23:16:40|348.89|346.89|348.94|346.94|348.96|346.96|348.89|346.89|9
1727190840000|2024-09-24 15:14:00|343.08|341.08|343.11|341.11|343.17|341.17|343.08|341.08|15
1727219810000|2024-09-24 23:16:50|348.95|346.95|348.95|346.95|348.96|346.96|348.94|346.94|7
1727190850000|2024-09-24 15:14:10|343.1|341.1|343.05|341.05|343.11|341.11|343.05|341.05|5
1727219820000|2024-09-24 23:17:00|348.96|346.96|349.04|347.04|349.04|347.04|348.96|346.96|4
1727190860000|2024-09-24 15:14:20|343.09|341.09|343.08|341.08|343.11|341.11|343.08|341.08|6
1727219830000|2024-09-24 23:17:10|349.05|347.05|349.05|347.05|349.06|347.06|349.02|347.02|6
1727190870000|2024-09-24 15:14:30|343.11|341.11|343.1|341.1|343.11|341.11|343.1|341.1|2
1727219840000|2024-09-24 23:17:20|349.02|347.02|349.13|347.13|349.13|347.13|349.02|347.02|11
1727190880000|2024-09-24 15:14:40|343.11|341.11|343.11|341.11|343.11|341.11|343.11|341.11|1
1727219850000|2024-09-24 23:17:30|349.22|347.22|349.25|347.25|349.29|347.29|349.22|347.22|12
1727190890000|2024-09-24 15:14:50|343.1|341.1|343.11|341.11|343.11|341.11|343.1|341.1|2
1727219860000|2024-09-24 23:17:40|349.26|347.26|349.56|347.56|349.67|347.67|349.26|347.26|22
1727219870000|2024-09-24 23:17:50|349.57|347.57|349.6|347.6|349.61|347.61|349.57|347.57|10
1727190900000|2024-09-24 15:15:00|343.17|341.17|343.2|341.2|343.2|341.2|343.17|341.17|2
1727219880000|2024-09-24 23:18:00|349.61|347.61|350.69|348.69|350.8|348.8|349.61|347.61|24
1727190910000|2024-09-24 15:15:10|343.21|341.21|343.32|341.32|343.39|341.39|343.21|341.21|15
1727219890000|2024-09-24 23:18:10|350.57|348.57|350.5|348.5|350.57|348.57|350.36|348.36|18
1727190930000|2024-09-24 15:15:30|343.36|341.36|343.4|341.4|343.4|341.4|343.36|341.36|4
1727219900000|2024-09-24 23:18:20|350.49|348.49|350.73|348.73|350.73|348.73|350.49|348.49|16
1727190940000|2024-09-24 15:15:40|343.41|341.41|343.42|341.42|343.42|341.42|343.4|341.4|4
1727219910000|2024-09-24 23:18:30|350.74|348.74|351.5|349.5|351.82|349.82|350.74|348.74|30
1727190950000|2024-09-24 15:15:50|343.43|341.43|343.45|341.45|343.45|341.45|343.43|341.43|3
1727219920000|2024-09-24 23:18:40|351.45|349.45|352|350|352|350|351.43|349.43|20
1727190960000|2024-09-24 15:16:00|343.41|341.41|343.41|341.41|343.43|341.43|343.41|341.41|3
1727219930000|2024-09-24 23:18:50|352.01|350.01|351.67|349.67|352.61|350.61|351.5|349.5|29
1727190970000|2024-09-24 15:16:10|343.37|341.37|343.42|341.42|343.45|341.45|343.32|341.32|10
1727219940000|2024-09-24 23:19:00|351.6|349.6|351.6|349.6|351.69|349.69|351.51|349.51|29
1727190980000|2024-09-24 15:16:20|343.43|341.43|343.47|341.47|343.47|341.47|343.43|341.43|4
1727219950000|2024-09-24 23:19:10|351.61|349.61|351.83|349.83|351.93|349.93|351.61|349.61|28
1727190990000|2024-09-24 15:16:30|343.45|341.45|343.49|341.49|343.49|341.49|343.45|341.45|5
1727219960000|2024-09-24 23:19:20|351.84|349.84|351.76|349.76|351.85|349.85|351.61|349.61|29
1727191010000|2024-09-24 15:16:50|343.5|341.5|343.64|341.64|343.64|341.64|343.5|341.5|3
1727219970000|2024-09-24 23:19:30|351.77|349.77|351.64|349.64|351.77|349.77|351.61|349.61|20
1727191020000|2024-09-24 15:17:00|343.67|341.67|343.69|341.69|343.75|341.75|343.67|341.67|14
1727219980000|2024-09-24 23:19:40|351.61|349.61|351.73|349.73|351.73|349.73|351.57|349.57|21
1727191030000|2024-09-24 15:17:10|343.71|341.71|343.79|341.79|343.81|341.81|343.71|341.71|6
1727219990000|2024-09-24 23:19:50|351.74|349.74|351.95|349.95|351.95|349.95|351.74|349.74|16
1727191040000|2024-09-24 15:17:20|343.8|341.8|343.71|341.71|343.82|341.82|343.71|341.71|19
1727220000000|2024-09-24 23:20:00|351.92|349.92|351.77|349.77|351.94|349.94|351.74|349.74|20
1727191050000|2024-09-24 15:17:30|343.7|341.7|343.67|341.67|343.7|341.7|343.64|341.64|7
1727220010000|2024-09-24 23:20:10|351.78|349.78|352.12|350.12|352.12|350.12|351.78|349.78|13
1727191060000|2024-09-24 15:17:40|343.64|341.64|343.64|341.64|343.67|341.67|343.64|341.64|4
1727220020000|2024-09-24 23:20:20|352.11|350.11|352.17|350.17|352.17|350.17|352.11|350.11|10
1727191070000|2024-09-24 15:17:50|343.67|341.67|343.67|341.67|343.67|341.67|343.65|341.65|4
1727220030000|2024-09-24 23:20:30|352.2|350.2|351.78|349.78|352.2|350.2|351.63|349.63|15
1727191080000|2024-09-24 15:18:00|343.64|341.64|343.6|341.6|343.64|341.64|343.6|341.6|4
1727220040000|2024-09-24 23:20:40|351.77|349.77|351.78|349.78|351.8|349.8|351.77|349.77|6
1727191090000|2024-09-24 15:18:10|343.61|341.61|343.67|341.67|343.67|341.67|343.6|341.6|10
1727220050000|2024-09-24 23:20:50|351.79|349.79|351.82|349.82|351.84|349.84|351.78|349.78|14
1727191100000|2024-09-24 15:18:20|343.69|341.69|343.67|341.67|343.69|341.69|343.67|341.67|2
1727220060000|2024-09-24 23:21:00|351.83|349.83|351.82|349.82|351.84|349.84|351.8|349.8|5
1727191110000|2024-09-24 15:18:30|343.61|341.61|343.61|341.61|343.61|341.61|343.61|341.61|1
1727220070000|2024-09-24 23:21:10|351.83|349.83|351.83|349.83|351.92|349.92|351.78|349.78|21
1727191120000|2024-09-24 15:18:40|343.65|341.65|343.67|341.67|343.67|341.67|343.63|341.63|4
1727220080000|2024-09-24 23:21:20|351.8|349.8|351.75|349.75|351.83|349.83|351.68|349.68|8
1727191130000|2024-09-24 15:18:50|343.66|341.66|343.64|341.64|343.66|341.66|343.64|341.64|3
1727220090000|2024-09-24 23:21:30|351.67|349.67|351.66|349.66|351.73|349.73|351.65|349.65|15
1727191140000|2024-09-24 15:19:00|343.66|341.66|343.66|341.66|343.67|341.67|343.66|341.66|3
1727220100000|2024-09-24 23:21:40|351.72|349.72|351.89|349.89|351.93|349.93|351.72|349.72|16
1727191150000|2024-09-24 15:19:10|343.65|341.65|343.67|341.67|343.67|341.67|343.6|341.6|5
1727220110000|2024-09-24 23:21:50|351.85|349.85|351.87|349.87|351.9|349.9|351.85|349.85|10
1727191160000|2024-09-24 15:19:20|343.63|341.63|343.6|341.6|343.67|341.67|343.6|341.6|8
1727220120000|2024-09-24 23:22:00|351.88|349.88|351.86|349.86|351.94|349.94|351.84|349.84|18
1727191170000|2024-09-24 15:19:30|343.63|341.63|343.62|341.62|343.67|341.67|343.62|341.62|9
1727220130000|2024-09-24 23:22:10|351.87|349.87|351.81|349.81|351.87|349.87|351.77|349.77|4
1727191180000|2024-09-24 15:19:40|343.65|341.65|343.67|341.67|343.67|341.67|343.63|341.63|4
1727220140000|2024-09-24 23:22:20|351.79|349.79|351.67|349.67|351.79|349.79|351.67|349.67|8
1727191190000|2024-09-24 15:19:50|343.66|341.66|343.63|341.63|343.67|341.67|343.63|341.63|6
1727220150000|2024-09-24 23:22:30|351.66|349.66|351.69|349.69|351.73|349.73|351.66|349.66|9
1727191200000|2024-09-24 15:20:00|343.62|341.62|343.6|341.6|343.67|341.67|343.6|341.6|5
1727220160000|2024-09-24 23:22:40|351.7|349.7|351.7|349.7|351.7|349.7|351.69|349.69|7
1727191210000|2024-09-24 15:20:10|343.61|341.61|343.65|341.65|343.66|341.66|343.56|341.56|6
1727220170000|2024-09-24 23:22:50|351.48|349.48|351.51|349.51|351.51|349.51|351.46|349.46|8
1727191220000|2024-09-24 15:20:20|343.67|341.67|343.67|341.67|343.67|341.67|343.67|341.67|1
1727220180000|2024-09-24 23:23:00|351.45|349.45|351.37|349.37|351.45|349.45|351.37|349.37|12
1727191230000|2024-09-24 15:20:30|343.66|341.66|343.66|341.66|343.66|341.66|343.66|341.66|1
1727220190000|2024-09-24 23:23:10|351.39|349.39|351.39|349.39|351.41|349.41|351.37|349.37|7
1727191240000|2024-09-24 15:20:40|343.67|341.67|343.67|341.67|343.67|341.67|343.67|341.67|1
1727220200000|2024-09-24 23:23:20|351.34|349.34|351.24|349.24|351.38|349.38|351.24|349.24|12
1727191270000|2024-09-24 15:21:10|343.66|341.66|343.67|341.67|343.67|341.67|343.65|341.65|6
1727220220000|2024-09-24 23:23:40|351.21|349.21|351.17|349.17|351.21|349.21|351.17|349.17|4
1727191280000|2024-09-24 15:21:20|343.66|341.66|343.66|341.66|343.67|341.67|343.64|341.64|5
1727220280000|2024-09-24 23:24:40|351.23|349.23|351.3|349.3|351.31|349.31|351.23|349.23|8
1727191290000|2024-09-24 15:21:30|343.65|341.65|343.67|341.67|343.67|341.67|343.65|341.65|2
1727220290000|2024-09-24 23:24:50|351.31|349.31|351.35|349.35|351.35|349.35|351.29|349.29|10
1727191310000|2024-09-24 15:21:50|343.66|341.66|343.67|341.67|343.67|341.67|343.63|341.63|6
1727220300000|2024-09-24 23:25:00|351.34|349.34|351.61|349.61|351.61|349.61|351.34|349.34|12
1727191320000|2024-09-24 15:22:00|343.64|341.64|343.55|341.55|343.67|341.67|343.55|341.55|9
1727220310000|2024-09-24 23:25:10|351.62|349.62|351.69|349.69|351.69|349.69|351.62|349.62|14
1727191330000|2024-09-24 15:22:10|343.54|341.54|343.34|341.34|343.54|341.54|343.3|341.3|14
1727220320000|2024-09-24 23:25:20|351.65|349.65|351.84|349.84|351.84|349.84|351.64|349.64|23
1727191350000|2024-09-24 15:22:30|343.37|341.37|343.41|341.41|343.41|341.41|343.37|341.37|3
1727220330000|2024-09-24 23:25:30|351.85|349.85|351.85|349.85|351.85|349.85|351.82|349.82|7
1727191360000|2024-09-24 15:22:40|343.37|341.37|343.39|341.39|343.39|341.39|343.36|341.36|3
1727220340000|2024-09-24 23:25:40|351.84|349.84|351.7|349.7|351.84|349.84|351.66|349.66|15
1727191370000|2024-09-24 15:22:50|343.38|341.38|343.22|341.22|343.38|341.38|343.22|341.22|17
1727220350000|2024-09-24 23:25:50|351.71|349.71|351.65|349.65|351.72|349.72|351.65|349.65|13
1727191380000|2024-09-24 15:23:00|343.23|341.23|343.25|341.25|343.25|341.25|343.23|341.23|2
1727220360000|2024-09-24 23:26:00|351.64|349.64|351.64|349.64|351.65|349.65|351.64|349.64|3
1727191390000|2024-09-24 15:23:10|343.23|341.23|343.11|341.11|343.23|341.23|343.11|341.11|11
1727220370000|2024-09-24 23:26:10|351.6|349.6|351.46|349.46|351.61|349.61|351.46|349.46|6
1727191410000|2024-09-24 15:23:30|343.13|341.13|343.37|341.37|343.39|341.39|343.13|341.13|17
1727220380000|2024-09-24 23:26:20|351.44|349.44|351.35|349.35|351.44|349.44|351.26|349.26|8
1727191420000|2024-09-24 15:23:40|343.36|341.36|343.27|341.27|343.38|341.38|343.27|341.27|10
1727220390000|2024-09-24 23:26:30|351.36|349.36|351.32|349.32|351.36|349.36|351.32|349.32|8
1727191430000|2024-09-24 15:23:50|343.3|341.3|343.15|341.15|343.3|341.3|343.13|341.13|7
1727220400000|2024-09-24 23:26:40|351.31|349.31|351.25|349.25|351.33|349.33|351.23|349.23|10
1727191440000|2024-09-24 15:24:00|343.13|341.13|343.12|341.12|343.15|341.15|343.12|341.12|10
1727220410000|2024-09-24 23:26:50|351.26|349.26|351.24|349.24|351.26|349.26|351.23|349.23|6
1727191450000|2024-09-24 15:24:10|343.13|341.13|343.12|341.12|343.14|341.14|343.11|341.11|6
1727220420000|2024-09-24 23:27:00|351.33|349.33|351.34|349.34|351.34|349.34|351.32|349.32|8
1727191460000|2024-09-24 15:24:20|343.13|341.13|343.11|341.11|343.13|341.13|343.11|341.11|14
1727220430000|2024-09-24 23:27:10|351.35|349.35|351.35|349.35|351.35|349.35|351.34|349.34|3
1727191470000|2024-09-24 15:24:30|343.1|341.1|343.08|341.08|343.13|341.13|343.08|341.08|9
1727220440000|2024-09-24 23:27:20|351.34|349.34|351.35|349.35|351.35|349.35|351.32|349.32|10
1727191480000|2024-09-24 15:24:40|343.07|341.07|343.04|341.04|343.11|341.11|343.02|341.02|12
1727220450000|2024-09-24 23:27:30|351.34|349.34|351.33|349.33|351.35|349.35|351.33|349.33|3
1727191490000|2024-09-24 15:24:50|343.03|341.03|343.01|341.01|343.11|341.11|343|341|9
1727220460000|2024-09-24 23:27:40|351.38|349.38|351.35|349.35|351.38|349.38|351.35|349.35|2
1727191500000|2024-09-24 15:25:00|343|341|343.08|341.08|343.09|341.09|343|341|13
1727220470000|2024-09-24 23:27:50|351.34|349.34|351.34|349.34|351.34|349.34|351.34|349.34|1
1727191510000|2024-09-24 15:25:10|343.09|341.09|343.03|341.03|343.09|341.09|343|341|4
1727220480000|2024-09-24 23:28:00|351.35|349.35|350.52|348.52|351.35|349.35|350.34|348.34|14
1727191520000|2024-09-24 15:25:20|343.08|341.08|343.05|341.05|343.11|341.11|343.05|341.05|8
1727220490000|2024-09-24 23:28:10|350.5|348.5|348.92|346.92|350.57|348.57|348.82|346.82|29
1727191530000|2024-09-24 15:25:30|343.04|341.04|343.11|341.11|343.14|341.14|343.04|341.04|6
1727220500000|2024-09-24 23:28:20|348.88|346.88|349.03|347.03|349.03|347.03|348.88|346.88|10
1727191540000|2024-09-24 15:25:40|343.13|341.13|343.11|341.11|343.13|341.13|343.11|341.11|5
1727220510000|2024-09-24 23:28:30|349.01|347.01|348.94|346.94|349.02|347.02|348.94|346.94|9
1727191550000|2024-09-24 15:25:50|343.14|341.14|343.14|341.14|343.14|341.14|343.11|341.11|10
1727220520000|2024-09-24 23:28:40|348.97|346.97|349.01|347.01|349.01|347.01|348.97|346.97|4
1727191560000|2024-09-24 15:26:00|343.13|341.13|343.05|341.05|343.13|341.13|343.05|341.05|11
1727220530000|2024-09-24 23:28:50|349.02|347.02|349.03|347.03|349.03|347.03|349.02|347.02|2
1727191570000|2024-09-24 15:26:10|343.1|341.1|343.07|341.07|343.1|341.1|343.07|341.07|4
1727220540000|2024-09-24 23:29:00|349.04|347.04|348.87|346.87|349.04|347.04|348.87|346.87|5
1727191580000|2024-09-24 15:26:20|343.06|341.06|343.05|341.05|343.1|341.1|343.05|341.05|5
1727220550000|2024-09-24 23:29:10|348.86|346.86|348.67|346.67|348.86|346.86|348.67|346.67|11
1727191600000|2024-09-24 15:26:40|343.11|341.11|343.04|341.04|343.11|341.11|343.03|341.03|9
1727220560000|2024-09-24 23:29:20|348.66|346.66|348.65|346.65|348.66|346.66|348.6|346.6|7
1727191610000|2024-09-24 15:26:50|343.03|341.03|343.02|341.02|343.03|341.03|343.02|341.02|2
1727220570000|2024-09-24 23:29:30|348.63|346.63|348.96|346.96|348.96|346.96|348.63|346.63|13
1727191620000|2024-09-24 15:27:00|343.01|341.01|343.02|341.02|343.1|341.1|343|341|6
1727220580000|2024-09-24 23:29:40|348.97|346.97|348.94|346.94|348.97|346.97|348.92|346.92|10
1727191630000|2024-09-24 15:27:10|343.05|341.05|343.1|341.1|343.1|341.1|343.05|341.05|5
1727220590000|2024-09-24 23:29:50|348.95|346.95|348.96|346.96|348.96|346.96|348.95|346.95|2
1727191640000|2024-09-24 15:27:20|343.09|341.09|343.04|341.04|343.1|341.1|343.04|341.04|7
1727220600000|2024-09-24 23:30:00|348.97|346.97|349.1|347.1|349.11|347.11|348.97|346.97|7
1727191650000|2024-09-24 15:27:30|343.07|341.07|343.02|341.02|343.1|341.1|343.02|341.02|9
1727220610000|2024-09-24 23:30:10|349.11|347.11|349.07|347.07|349.13|347.13|349.01|347.01|12
1727191660000|2024-09-24 15:27:40|343.05|341.05|343.04|341.04|343.11|341.11|343.04|341.04|10
1727220620000|2024-09-24 23:30:20|349.04|347.04|348.99|346.99|349.04|347.04|348.97|346.97|5
1727191670000|2024-09-24 15:27:50|343.03|341.03|343.05|341.05|343.05|341.05|343.03|341.03|2
1727220630000|2024-09-24 23:30:30|348.96|346.96|349.02|347.02|349.02|347.02|348.96|346.96|14
1727191680000|2024-09-24 15:28:00|343.04|341.04|343.1|341.1|343.1|341.1|343.04|341.04|6
1727220640000|2024-09-24 23:30:40|349.03|347.03|349|347|349.03|347.03|348.95|346.95|10
1727191690000|2024-09-24 15:28:10|343.09|341.09|343.03|341.03|343.09|341.09|343.03|341.03|2
1727220650000|2024-09-24 23:30:50|348.99|346.99|349.04|347.04|349.08|347.08|348.96|346.96|13
1727191700000|2024-09-24 15:28:20|343.02|341.02|343.04|341.04|343.05|341.05|343.02|341.02|3
1727220660000|2024-09-24 23:31:00|349.02|347.02|348.99|346.99|349.03|347.03|348.99|346.99|7
1727191710000|2024-09-24 15:28:30|343.03|341.03|342.98|340.98|343.05|341.05|342.98|340.98|5
1727220670000|2024-09-24 23:31:10|348.98|346.98|349|347|349|347|348.96|346.96|8
1727191720000|2024-09-24 15:28:40|342.91|340.91|342.7|340.7|342.91|340.91|342.7|340.7|9
1727220680000|2024-09-24 23:31:20|349.01|347.01|349.13|347.13|349.43|347.43|349|347|13
1727191730000|2024-09-24 15:28:50|342.72|340.72|342.68|340.68|342.72|340.72|342.68|340.68|3
1727220690000|2024-09-24 23:31:30|349.14|347.14|349.07|347.07|349.14|347.14|349.07|347.07|6
1727191740000|2024-09-24 15:29:00|342.63|340.63|342.48|340.48|342.63|340.63|342.47|340.47|12
1727220700000|2024-09-24 23:31:40|349.06|347.06|349.04|347.04|349.06|347.06|349.03|347.03|5
1727191750000|2024-09-24 15:29:10|342.47|340.47|342.5|340.5|342.5|340.5|342.46|340.46|9
1727220710000|2024-09-24 23:31:50|349.03|347.03|349.03|347.03|349.04|347.04|349.03|347.03|3
1727191760000|2024-09-24 15:29:20|342.49|340.49|342.48|340.48|342.5|340.5|342.48|340.48|6
1727220720000|2024-09-24 23:32:00|349.01|347.01|348.62|346.62|349.01|347.01|348.62|346.62|11
1727191770000|2024-09-24 15:29:30|342.49|340.49|342.42|340.42|342.49|340.49|342.42|340.42|11
1727220730000|2024-09-24 23:32:10|348.65|346.65|348.6|346.6|348.65|346.65|348.6|346.6|12
1727191780000|2024-09-24 15:29:40|342.41|340.41|342.46|340.46|342.5|340.5|342.41|340.41|16
1727220740000|2024-09-24 23:32:20|348.61|346.61|348.58|346.58|348.61|346.61|348.46|346.46|16
1727191790000|2024-09-24 15:29:50|342.44|340.44|342.39|340.39|342.44|340.44|342.39|340.39|3
1727220750000|2024-09-24 23:32:30|348.52|346.52|348.55|346.55|348.59|346.59|348.52|346.52|12
1727191800000|2024-09-24 15:30:00|342.43|340.43|342.43|340.43|342.49|340.49|342.42|340.42|12
1727220760000|2024-09-24 23:32:40|348.56|346.56|348.43|346.43|348.56|346.56|348.43|346.43|10
1727191810000|2024-09-24 15:30:10|342.41|340.41|342.57|340.57|342.57|340.57|342.41|340.41|9
1727220770000|2024-09-24 23:32:50|348.44|346.44|348.42|346.42|348.44|346.44|348.42|346.42|2
1727191820000|2024-09-24 15:30:20|342.54|340.54|342.42|340.42|342.55|340.55|342.42|340.42|9
1727220800000|2024-09-24 23:33:20|348.45|346.45|348.51|346.51|348.55|346.55|348.45|346.45|9
1727191830000|2024-09-24 15:30:30|342.43|340.43|342.36|340.36|342.43|340.43|342.35|340.35|8
1727220810000|2024-09-24 23:33:30|348.5|346.5|348.42|346.42|348.56|346.56|348.42|346.42|14
1727191840000|2024-09-24 15:30:40|342.35|340.35|342.35|340.35|342.35|340.35|342.29|340.29|11
1727220820000|2024-09-24 23:33:40|348.38|346.38|348.31|346.31|348.38|346.38|348.31|346.31|3
1727191850000|2024-09-24 15:30:50|342.36|340.36|342.33|340.33|342.36|340.36|342.32|340.32|5
1727220850000|2024-09-24 23:34:10|348.35|346.35|348.39|346.39|348.42|346.42|348.35|346.35|11
1727191860000|2024-09-24 15:31:00|342.34|340.34|342.47|340.47|342.48|340.48|342.34|340.34|13
1727220860000|2024-09-24 23:34:20|348.38|346.38|348.39|346.39|348.4|346.4|348.38|346.38|6
1727191870000|2024-09-24 15:31:10|342.48|340.48|342.55|340.55|342.55|340.55|342.48|340.48|3
1727220870000|2024-09-24 23:34:30|348.4|346.4|348.65|346.65|348.65|346.65|348.39|346.39|15
1727191880000|2024-09-24 15:31:20|342.56|340.56|342.61|340.61|342.61|340.61|342.56|340.56|3
1727220880000|2024-09-24 23:34:40|348.64|346.64|348.71|346.71|348.71|346.71|348.64|346.64|14
1727191890000|2024-09-24 15:31:30|342.58|340.58|342.58|340.58|342.58|340.58|342.58|340.58|1
1727220890000|2024-09-24 23:34:50|348.72|346.72|348.73|346.73|348.73|346.73|348.7|346.7|12
1727191910000|2024-09-24 15:31:50|342.65|340.65|342.65|340.65|342.65|340.65|342.62|340.62|10
1727220900000|2024-09-24 23:35:00|348.72|346.72|348.86|346.86|348.94|346.94|348.72|346.72|20
1727191950000|2024-09-24 15:32:30|342.69|340.69|342.83|340.83|342.83|340.83|342.69|340.69|11
1727220910000|2024-09-24 23:35:10|348.84|346.84|349.12|347.12|349.27|347.27|348.82|346.82|14
1727191960000|2024-09-24 15:32:40|342.82|340.82|342.86|340.86|342.86|340.86|342.81|340.81|6
1727220920000|2024-09-24 23:35:20|349.15|347.15|348.96|346.96|349.2|347.2|348.96|346.96|14
1727191970000|2024-09-24 15:32:50|342.85|340.85|342.83|340.83|342.86|340.86|342.78|340.78|11
1727220930000|2024-09-24 23:35:30|349|347|349.02|347.02|349.07|347.07|348.99|346.99|11
1727191980000|2024-09-24 15:33:00|342.84|340.84|342.77|340.77|342.84|340.84|342.75|340.75|10
1727220940000|2024-09-24 23:35:40|349|347|349.03|347.03|349.03|347.03|349|347|13
1727191990000|2024-09-24 15:33:10|342.75|340.75|342.75|340.75|342.75|340.75|342.74|340.74|5
1727220950000|2024-09-24 23:35:50|349.02|347.02|349.4|347.4|349.41|347.41|349.02|347.02|19
1727192000000|2024-09-24 15:33:20|342.76|340.76|342.66|340.66|342.76|340.76|342.65|340.65|13
1727220960000|2024-09-24 23:36:00|349.38|347.38|349.39|347.39|349.43|347.43|349.38|347.38|16
1727192010000|2024-09-24 15:33:30|342.65|340.65|342.66|340.66|342.66|340.66|342.65|340.65|4
1727220970000|2024-09-24 23:36:10|349.38|347.38|349.46|347.46|349.46|347.46|349.38|347.38|11
1727192020000|2024-09-24 15:33:40|342.65|340.65|342.6|340.6|342.7|340.7|342.59|340.59|9
1727220980000|2024-09-24 23:36:20|349.45|347.45|349.15|347.15|349.45|347.45|349.14|347.14|16
1727192030000|2024-09-24 15:33:50|342.53|340.53|342.53|340.53|342.53|340.53|342.5|340.5|7
1727220990000|2024-09-24 23:36:30|349.14|347.14|348.95|346.95|349.14|347.14|348.95|346.95|8
1727192040000|2024-09-24 15:34:00|342.54|340.54|342.55|340.55|342.55|340.55|342.54|340.54|2
1727221000000|2024-09-24 23:36:40|348.94|346.94|348.79|346.79|348.94|346.94|348.78|346.78|11
1727192050000|2024-09-24 15:34:10|342.56|340.56|342.63|340.63|342.63|340.63|342.53|340.53|14
1727221010000|2024-09-24 23:36:50|348.85|346.85|348.85|346.85|348.87|346.87|348.84|346.84|7
1727192060000|2024-09-24 15:34:20|342.62|340.62|342.55|340.55|342.62|340.62|342.55|340.55|18
1727221020000|2024-09-24 23:37:00|348.86|346.86|348.83|346.83|348.88|346.88|348.82|346.82|14
1727192070000|2024-09-24 15:34:30|342.56|340.56|342.53|340.53|342.58|340.58|342.5|340.5|18
1727221030000|2024-09-24 23:37:10|348.82|346.82|348.79|346.79|348.82|346.82|348.79|346.79|4
1727192080000|2024-09-24 15:34:40|342.56|340.56|342.55|340.55|342.56|340.56|342.55|340.55|2
1727221050000|2024-09-24 23:37:30|348.73|346.73|348.72|346.72|348.73|346.73|348.66|346.66|9
1727192090000|2024-09-24 15:34:50|342.56|340.56|342.37|340.37|342.56|340.56|342.35|340.35|17
1727221060000|2024-09-24 23:37:40|348.71|346.71|348.77|346.77|348.78|346.78|348.71|346.71|17
1727192100000|2024-09-24 15:35:00|342.39|340.39|342.41|340.41|342.41|340.41|342.39|340.39|3
1727221070000|2024-09-24 23:37:50|348.76|346.76|348.73|346.73|348.76|346.76|348.73|346.73|4
1727192110000|2024-09-24 15:35:10|342.43|340.43|342.55|340.55|342.58|340.58|342.43|340.43|11
1727221080000|2024-09-24 23:38:00|348.74|346.74|348.76|346.76|348.77|346.77|348.74|346.74|7
1727192120000|2024-09-24 15:35:20|342.54|340.54|342.49|340.49|342.54|340.54|342.49|340.49|10
1727221090000|2024-09-24 23:38:10|348.77|346.77|348.76|346.76|348.77|346.77|348.76|346.76|14
1727192140000|2024-09-24 15:35:40|342.53|340.53|342.56|340.56|342.59|340.59|342.53|340.53|8
1727221100000|2024-09-24 23:38:20|348.68|346.68|348.58|346.58|348.68|346.68|348.58|346.58|4
1727192150000|2024-09-24 15:35:50|342.55|340.55|342.56|340.56|342.56|340.56|342.55|340.55|2
1727221110000|2024-09-24 23:38:30|348.63|346.63|348.69|346.69|348.69|346.69|348.63|346.63|14
1727192160000|2024-09-24 15:36:00|342.55|340.55|342.56|340.56|342.56|340.56|342.55|340.55|4
1727221120000|2024-09-24 23:38:40|348.68|346.68|348.45|346.45|348.68|346.68|348.45|346.45|6
1727192170000|2024-09-24 15:36:10|342.52|340.52|342.41|340.41|342.52|340.52|342.4|340.4|6
1727221130000|2024-09-24 23:38:50|348.46|346.46|348.49|346.49|348.49|346.49|348.45|346.45|6
1727192180000|2024-09-24 15:36:20|342.42|340.42|342.41|340.41|342.42|340.42|342.4|340.4|17
1727221140000|2024-09-24 23:39:00|348.48|346.48|348.38|346.38|348.48|346.48|348.38|346.38|6
1727192190000|2024-09-24 15:36:30|342.4|340.4|342.36|340.36|342.41|340.41|342.3|340.3|11
1727221150000|2024-09-24 23:39:10|348.39|346.39|348.48|346.48|348.53|346.53|348.39|346.39|16
1727192200000|2024-09-24 15:36:40|342.39|340.39|342.39|340.39|342.41|340.41|342.37|340.37|15
1727221160000|2024-09-24 23:39:20|348.47|346.47|348.5|346.5|348.53|346.53|348.47|346.47|10
1727192210000|2024-09-24 15:36:50|342.38|340.38|342.28|340.28|342.38|340.38|342.28|340.28|11
1727221170000|2024-09-24 23:39:30|348.48|346.48|348.46|346.46|348.52|346.52|348.46|346.46|12
1727192220000|2024-09-24 15:37:00|342.27|340.27|342.22|340.22|342.27|340.27|342.22|340.22|4
1727221180000|2024-09-24 23:39:40|348.45|346.45|348.41|346.41|348.46|346.46|348.41|346.41|3
1727192230000|2024-09-24 15:37:10|342.2|340.2|342.14|340.14|342.22|340.22|342.14|340.14|11
1727221190000|2024-09-24 23:39:50|348.42|346.42|348.49|346.49|348.49|346.49|348.4|346.4|15
1727192240000|2024-09-24 15:37:20|342.17|340.17|342.2|340.2|342.21|340.21|342.16|340.16|11
1727221200000|2024-09-24 23:40:00|348.47|346.47|348.58|346.58|348.6|346.6|348.44|346.44|15
1727192250000|2024-09-24 15:37:30|342.17|340.17|342.17|340.17|342.21|340.21|342.16|340.16|10
1727221210000|2024-09-24 23:40:10|348.59|346.59|348.67|346.67|348.67|346.67|348.54|346.54|11
1727192260000|2024-09-24 15:37:40|342.16|340.16|342.15|340.15|342.16|340.16|342.15|340.15|2
1727221220000|2024-09-24 23:40:20|348.7|346.7|348.73|346.73|348.78|346.78|348.69|346.69|14
1727192270000|2024-09-24 15:37:50|342.12|340.12|341.86|339.86|342.12|340.12|341.86|339.86|9
1727221230000|2024-09-24 23:40:30|348.72|346.72|348.71|346.71|348.74|346.74|348.71|346.71|4
1727192280000|2024-09-24 15:38:00|341.82|339.82|341.75|339.75|341.82|339.82|341.73|339.73|10
1727221240000|2024-09-24 23:40:40|348.67|346.67|348.64|346.64|348.67|346.67|348.64|346.64|2
1727192290000|2024-09-24 15:38:10|341.74|339.74|341.76|339.76|341.77|339.77|341.74|339.74|8
1727221250000|2024-09-24 23:40:50|348.65|346.65|348.71|346.71|348.72|346.72|348.65|346.65|10
1727192300000|2024-09-24 15:38:20|341.75|339.75|341.59|339.59|341.77|339.77|341.55|339.55|24
1727221260000|2024-09-24 23:41:00|348.72|346.72|348.78|346.78|348.78|346.78|348.72|346.72|7
1727192310000|2024-09-24 15:38:30|341.57|339.57|341.54|339.54|341.58|339.58|341.54|339.54|12
1727221270000|2024-09-24 23:41:10|348.79|346.79|348.78|346.78|348.79|346.79|348.77|346.77|14
1727192320000|2024-09-24 15:38:40|341.52|339.52|341.53|339.53|341.53|339.53|341.51|339.51|8
1727221280000|2024-09-24 23:41:20|348.79|346.79|348.79|346.79|348.79|346.79|348.78|346.78|5
1727192330000|2024-09-24 15:38:50|341.52|339.52|341.54|339.54|341.54|339.54|341.52|339.52|2
1727221290000|2024-09-24 23:41:30|348.8|346.8|348.95|346.95|348.95|346.95|348.8|346.8|10
1727192340000|2024-09-24 15:39:00|341.53|339.53|341.55|339.55|341.55|339.55|341.5|339.5|9
1727221300000|2024-09-24 23:41:40|348.96|346.96|348.98|346.98|349.06|347.06|348.95|346.95|17
1727192350000|2024-09-24 15:39:10|341.58|339.58|341.49|339.49|341.58|339.58|341.47|339.47|9
1727221310000|2024-09-24 23:41:50|348.94|346.94|348.9|346.9|348.94|346.94|348.9|346.9|2
1727192360000|2024-09-24 15:39:20|341.48|339.48|341.84|339.84|341.91|339.91|341.47|339.47|14
1727221320000|2024-09-24 23:42:00|348.88|346.88|348.82|346.82|348.88|346.88|348.82|346.82|3
1727192370000|2024-09-24 15:39:30|341.86|339.86|341.92|339.92|341.92|339.92|341.83|339.83|19
1727221330000|2024-09-24 23:42:10|348.79|346.79|348.77|346.77|348.79|346.79|348.77|346.77|2
1727192380000|2024-09-24 15:39:40|341.97|339.97|341.82|339.82|341.98|339.98|341.82|339.82|13
1727221340000|2024-09-24 23:42:20|348.66|346.66|348.54|346.54|348.66|346.66|348.54|346.54|4
1727192390000|2024-09-24 15:39:50|341.83|339.83|341.82|339.82|341.83|339.83|341.82|339.82|14
1727221350000|2024-09-24 23:42:30|348.51|346.51|348.45|346.45|348.51|346.51|348.44|346.44|10
1727192400000|2024-09-24 15:40:00|341.83|339.83|341.82|339.82|341.86|339.86|341.8|339.8|15
1727221370000|2024-09-24 23:42:50|348.49|346.49|348.47|346.47|348.52|346.52|348.47|346.47|15
1727192410000|2024-09-24 15:40:10|341.83|339.83|341.9|339.9|341.92|339.92|341.83|339.83|7
1727221380000|2024-09-24 23:43:00|348.46|346.46|348.49|346.49|348.49|346.49|348.46|346.46|3
1727192420000|2024-09-24 15:40:20|341.91|339.91|341.91|339.91|341.92|339.92|341.9|339.9|9
1727221390000|2024-09-24 23:43:10|348.5|346.5|348.49|346.49|348.5|346.5|348.49|346.49|4
1727192430000|2024-09-24 15:40:30|341.9|339.9|341.91|339.91|341.91|339.91|341.9|339.9|2
1727221400000|2024-09-24 23:43:20|348.5|346.5|348.63|346.63|348.64|346.64|348.5|346.5|9
1727192440000|2024-09-24 15:40:40|341.9|339.9|341.75|339.75|341.9|339.9|341.74|339.74|19
1727221410000|2024-09-24 23:43:30|348.64|346.64|348.67|346.67|348.68|346.68|348.64|346.64|7
1727192450000|2024-09-24 15:40:50|341.74|339.74|341.64|339.64|341.74|339.74|341.64|339.64|13
1727221420000|2024-09-24 23:43:40|348.68|346.68|348.56|346.56|348.68|346.68|348.54|346.54|6
1727192460000|2024-09-24 15:41:00|341.63|339.63|341.56|339.56|341.64|339.64|341.54|339.54|11
1727221430000|2024-09-24 23:43:50|348.66|346.66|348.65|346.65|348.69|346.69|348.65|346.65|7
1727192470000|2024-09-24 15:41:10|341.57|339.57|341.53|339.53|341.57|339.57|341.53|339.53|6
1727221440000|2024-09-24 23:44:00|348.68|346.68|348.76|346.76|348.77|346.77|348.67|346.67|11
1727192480000|2024-09-24 15:41:20|341.51|339.51|341.37|339.37|341.51|339.51|341.37|339.37|13
1727221450000|2024-09-24 23:44:10|348.78|346.78|348.81|346.81|348.83|346.83|348.77|346.77|11
1727192490000|2024-09-24 15:41:30|341.38|339.38|341.38|339.38|341.38|339.38|341.36|339.36|11
1727221460000|2024-09-24 23:44:20|348.82|346.82|348.81|346.81|348.85|346.85|348.8|346.8|20
1727192500000|2024-09-24 15:41:40|341.37|339.37|341.53|339.53|341.57|339.57|341.35|339.35|11
1727221470000|2024-09-24 23:44:30|348.8|346.8|348.71|346.71|348.8|346.8|348.65|346.65|13
1727192510000|2024-09-24 15:41:50|341.54|339.54|341.59|339.59|341.59|339.59|341.53|339.53|6
1727221480000|2024-09-24 23:44:40|348.72|346.72|348.7|346.7|348.76|346.76|348.7|346.7|6
1727192520000|2024-09-24 15:42:00|341.62|339.62|341.63|339.63|341.64|339.64|341.62|339.62|3
1727221490000|2024-09-24 23:44:50|348.71|346.71|348.77|346.77|348.78|346.78|348.71|346.71|15
1727192530000|2024-09-24 15:42:10|341.64|339.64|341.6|339.6|341.64|339.64|341.6|339.6|8
1727221500000|2024-09-24 23:45:00|348.76|346.76|348.77|346.77|348.8|346.8|348.75|346.75|13
1727192540000|2024-09-24 15:42:20|341.57|339.57|341.56|339.56|341.57|339.57|341.56|339.56|2
1727221510000|2024-09-24 23:45:10|348.76|346.76|348.84|346.84|348.84|346.84|348.76|346.76|12
1727192550000|2024-09-24 15:42:30|341.54|339.54|341.52|339.52|341.54|339.54|341.47|339.47|16
1727221520000|2024-09-24 23:45:20|348.83|346.83|348.73|346.73|348.84|346.84|348.72|346.72|12
1727192560000|2024-09-24 15:42:40|341.53|339.53|341.51|339.51|341.53|339.53|341.51|339.51|12
1727221530000|2024-09-24 23:45:30|348.74|346.74|348.73|346.73|348.76|346.76|348.73|346.73|7
1727192570000|2024-09-24 15:42:50|341.52|339.52|341.51|339.51|341.52|339.52|341.51|339.51|10
1727221540000|2024-09-24 23:45:40|348.65|346.65|348.67|346.67|348.68|346.68|348.64|346.64|12
1727192580000|2024-09-24 15:43:00|341.48|339.48|341.6|339.6|341.6|339.6|341.48|339.48|10
1727221550000|2024-09-24 23:45:50|348.66|346.66|348.64|346.64|348.67|346.67|348.64|346.64|5
1727192590000|2024-09-24 15:43:10|341.59|339.59|341.51|339.51|341.59|339.59|341.5|339.5|13
1727221560000|2024-09-24 23:46:00|348.66|346.66|348.64|346.64|348.66|346.66|348.64|346.64|10
1727192600000|2024-09-24 15:43:20|341.5|339.5|341.53|339.53|341.53|339.53|341.5|339.5|9
1727221570000|2024-09-24 23:46:10|348.65|346.65|348.65|346.65|348.66|346.66|348.64|346.64|5
1727192610000|2024-09-24 15:43:30|341.54|339.54|341.62|339.62|341.67|339.67|341.54|339.54|21
1727221580000|2024-09-24 23:46:20|348.66|346.66|348.64|346.64|348.66|346.66|348.64|346.64|4
1727192620000|2024-09-24 15:43:40|341.64|339.64|341.63|339.63|341.66|339.66|341.62|339.62|17
1727221590000|2024-09-24 23:46:30|348.65|346.65|348.57|346.57|348.65|346.65|348.57|346.57|3
1727192630000|2024-09-24 15:43:50|341.65|339.65|341.77|339.77|341.78|339.78|341.63|339.63|19
1727221600000|2024-09-24 23:46:40|348.6|346.6|348.6|346.6|348.62|346.62|348.6|346.6|9
1727192640000|2024-09-24 15:44:00|341.75|339.75|341.67|339.67|341.78|339.78|341.66|339.66|14
1727221620000|2024-09-24 23:47:00|348.61|346.61|348.64|346.64|348.64|346.64|348.61|346.61|4
1727192650000|2024-09-24 15:44:10|341.66|339.66|341.65|339.65|341.66|339.66|341.61|339.61|16
1727221630000|2024-09-24 23:47:10|348.6|346.6|348.62|346.62|348.62|346.62|348.6|346.6|3
1727192660000|2024-09-24 15:44:20|341.64|339.64|341.53|339.53|341.64|339.64|341.53|339.53|12
1727221640000|2024-09-24 23:47:20|348.63|346.63|348.64|346.64|348.64|346.64|348.63|346.63|2
1727192670000|2024-09-24 15:44:30|341.51|339.51|341.39|339.39|341.51|339.51|341.34|339.34|16
1727221650000|2024-09-24 23:47:30|348.65|346.65|348.72|346.72|348.72|346.72|348.65|346.65|2
1727192680000|2024-09-24 15:44:40|341.4|339.4|341.4|339.4|341.4|339.4|341.4|339.4|1
1727221660000|2024-09-24 23:47:40|348.73|346.73|348.7|346.7|348.73|346.73|348.7|346.7|7
1727192690000|2024-09-24 15:44:50|341.41|339.41|341.48|339.48|341.49|339.49|341.4|339.4|13
1727221670000|2024-09-24 23:47:50|348.69|346.69|348.72|346.72|348.72|346.72|348.69|346.69|4
1727192700000|2024-09-24 15:45:00|341.49|339.49|341.42|339.42|341.49|339.49|341.4|339.4|17
1727221680000|2024-09-24 23:48:00|348.71|346.71|348.73|346.73|348.74|346.74|348.71|346.71|5
1727192710000|2024-09-24 15:45:10|341.43|339.43|341.65|339.65|341.67|339.67|341.43|339.43|15
1727221690000|2024-09-24 23:48:10|348.74|346.74|348.79|346.79|348.79|346.79|348.74|346.74|10
1727192720000|2024-09-24 15:45:20|341.64|339.64|341.7|339.7|341.71|339.71|341.64|339.64|8
1727221700000|2024-09-24 23:48:20|348.78|346.78|348.86|346.86|348.86|346.86|348.78|346.78|10
1727192730000|2024-09-24 15:45:30|341.71|339.71|341.83|339.83|341.83|339.83|341.71|339.71|17
1727221710000|2024-09-24 23:48:30|348.87|346.87|348.85|346.85|348.88|346.88|348.84|346.84|8
1727192740000|2024-09-24 15:45:40|341.82|339.82|341.81|339.81|341.85|339.85|341.75|339.75|9
1727221740000|2024-09-24 23:49:00|348.84|346.84|348.84|346.84|348.84|346.84|348.83|346.83|3
1727192750000|2024-09-24 15:45:50|341.82|339.82|341.8|339.8|341.82|339.82|341.8|339.8|7
1727221750000|2024-09-24 23:49:10|348.83|346.83|348.82|346.82|348.84|346.84|348.8|346.8|12
1727192760000|2024-09-24 15:46:00|341.79|339.79|341.82|339.82|341.83|339.83|341.76|339.76|12
1727221770000|2024-09-24 23:49:30|348.8|346.8|348.83|346.83|348.83|346.83|348.8|346.8|3
1727192770000|2024-09-24 15:46:10|341.8|339.8|341.82|339.82|341.82|339.82|341.8|339.8|4
1727221780000|2024-09-24 23:49:40|348.82|346.82|348.84|346.84|348.86|346.86|348.82|346.82|9
1727192780000|2024-09-24 15:46:20|341.85|339.85|342.03|340.03|342.05|340.05|341.85|339.85|19
1727221830000|2024-09-24 23:50:30|348.87|346.87|348.87|346.87|348.87|346.87|348.87|346.87|1
1727192790000|2024-09-24 15:46:30|342.04|340.04|342.08|340.08|342.08|340.08|342.04|340.04|5
1727221840000|2024-09-24 23:50:40|348.85|346.85|348.85|346.85|348.85|346.85|348.85|346.85|1
1727192800000|2024-09-24 15:46:40|342.09|340.09|342.09|340.09|342.09|340.09|342.09|340.09|1
1727221850000|2024-09-24 23:50:50|348.87|346.87|348.85|346.85|348.87|346.87|348.85|346.85|2
1727192820000|2024-09-24 15:47:00|342.08|340.08|342.04|340.04|342.08|340.08|341.98|339.98|3
1727221860000|2024-09-24 23:51:00|348.84|346.84|348.68|346.68|348.84|346.84|348.66|346.66|4
1727192830000|2024-09-24 15:47:10|342.05|340.05|342.05|340.05|342.05|340.05|342.03|340.03|9
1727221870000|2024-09-24 23:51:10|348.64|346.64|348.58|346.58|348.64|346.64|348.56|346.56|6
1727192840000|2024-09-24 15:47:20|342.06|340.06|342.04|340.04|342.06|340.06|342.03|340.03|4
1727221880000|2024-09-24 23:51:20|348.59|346.59|348.59|346.59|348.61|346.61|348.59|346.59|4
1727192850000|2024-09-24 15:47:30|342.03|340.03|341.99|339.99|342.03|340.03|341.99|339.99|8
1727221890000|2024-09-24 23:51:30|348.6|346.6|348.66|346.66|348.66|346.66|348.6|346.6|6
1727192860000|2024-09-24 15:47:40|342|340|341.99|339.99|342|340|341.99|339.99|6
1727221900000|2024-09-24 23:51:40|348.67|346.67|348.67|346.67|348.67|346.67|348.64|346.64|8
1727192870000|2024-09-24 15:47:50|342|340|341.8|339.8|342|340|341.77|339.77|14
1727221910000|2024-09-24 23:51:50|348.68|346.68|348.68|346.68|348.68|346.68|348.67|346.67|3
1727192880000|2024-09-24 15:48:00|341.81|339.81|341.9|339.9|341.92|339.92|341.77|339.77|20
1727221920000|2024-09-24 23:52:00|348.66|346.66|348.65|346.65|348.66|346.66|348.64|346.64|7
1727192890000|2024-09-24 15:48:10|341.91|339.91|341.84|339.84|341.92|339.92|341.84|339.84|11
1727221930000|2024-09-24 23:52:10|348.66|346.66|348.71|346.71|348.71|346.71|348.65|346.65|8
1727192900000|2024-09-24 15:48:20|341.85|339.85|341.89|339.89|341.92|339.92|341.85|339.85|13
1727221940000|2024-09-24 23:52:20|348.69|346.69|348.67|346.67|348.69|346.69|348.67|346.67|13
1727192910000|2024-09-24 15:48:30|341.86|339.86|341.77|339.77|341.86|339.86|341.76|339.76|15
1727221950000|2024-09-24 23:52:30|348.68|346.68|348.65|346.65|348.68|346.68|348.65|346.65|3
1727192920000|2024-09-24 15:48:40|341.76|339.76|341.85|339.85|341.86|339.86|341.76|339.76|16
1727221960000|2024-09-24 23:52:40|348.66|346.66|348.66|346.66|348.66|346.66|348.66|346.66|1
1727192930000|2024-09-24 15:48:50|341.86|339.86|341.98|339.98|341.98|339.98|341.86|339.86|8
1727221970000|2024-09-24 23:52:50|348.65|346.65|348.66|346.66|348.66|346.66|348.65|346.65|2
1727192940000|2024-09-24 15:49:00|341.97|339.97|341.98|339.98|342|340|341.95|339.95|14
1727221980000|2024-09-24 23:53:00|348.68|346.68|348.67|346.67|348.69|346.69|348.65|346.65|7
1727192950000|2024-09-24 15:49:10|342|340|342.07|340.07|342.07|340.07|342|340|4
1727221990000|2024-09-24 23:53:10|348.65|346.65|348.74|346.74|348.74|346.74|348.65|346.65|11
1727192960000|2024-09-24 15:49:20|342.08|340.08|342.08|340.08|342.08|340.08|342.08|340.08|1
1727222000000|2024-09-24 23:53:20|348.76|346.76|348.82|346.82|348.87|346.87|348.76|346.76|12
1727192980000|2024-09-24 15:49:40|342.07|340.07|342.03|340.03|342.07|340.07|342.03|340.03|4
1727222010000|2024-09-24 23:53:30|348.73|346.73|348.66|346.66|348.75|346.75|348.64|346.64|8
1727192990000|2024-09-24 15:49:50|342.04|340.04|342.08|340.08|342.08|340.08|342.04|340.04|5
1727222020000|2024-09-24 23:53:40|348.67|346.67|348.66|346.66|348.68|346.68|348.66|346.66|4
1727222030000|2024-09-24 23:53:50|348.65|346.65|348.66|346.66|348.66|346.66|348.65|346.65|4
1727193000000|2024-09-24 15:50:00|342.09|340.09|342.15|340.15|342.15|340.15|342.09|340.09|7
1727222040000|2024-09-24 23:54:00|348.65|346.65|348.63|346.63|348.65|346.65|348.63|346.63|2
1727193010000|2024-09-24 15:50:10|342.14|340.14|342.11|340.11|342.14|340.14|342.11|340.11|2
1727222050000|2024-09-24 23:54:10|348.67|346.67|348.72|346.72|348.72|346.72|348.67|346.67|6
1727193020000|2024-09-24 15:50:20|342.08|340.08|342.09|340.09|342.12|340.12|342.08|340.08|5
1727222060000|2024-09-24 23:54:20|348.73|346.73|348.7|346.7|348.73|346.73|348.7|346.7|3
1727193030000|2024-09-24 15:50:30|342.1|340.1|342.04|340.04|342.13|340.13|342.03|340.03|11
1727222070000|2024-09-24 23:54:30|348.68|346.68|348.69|346.69|348.7|346.7|348.68|346.68|3
1727193040000|2024-09-24 15:50:40|342.03|340.03|342.07|340.07|342.07|340.07|342.03|340.03|5
1727222080000|2024-09-24 23:54:40|348.7|346.7|348.65|346.65|348.7|346.7|348.64|346.64|6
1727193060000|2024-09-24 15:51:00|342.08|340.08|342.11|340.11|342.11|340.11|342.08|340.08|4
1727222090000|2024-09-24 23:54:50|348.66|346.66|348.68|346.68|348.68|346.68|348.66|346.66|3
1727193070000|2024-09-24 15:51:10|342.12|340.12|342.17|340.17|342.17|340.17|342.12|340.12|6
1727193080000|2024-09-24 15:51:20|342.18|340.18|342.15|340.15|342.21|340.21|342.15|340.15|4
1727222100000|2024-09-24 23:55:00|348.69|346.69|348.81|346.81|348.81|346.81|348.69|346.69|9
1727193110000|2024-09-24 15:51:50|342.16|340.16|342.17|340.17|342.17|340.17|342.16|340.16|2
1727222110000|2024-09-24 23:55:10|348.85|346.85|348.86|346.86|348.88|346.88|348.84|346.84|9
1727193120000|2024-09-24 15:52:00|342.16|340.16|342.16|340.16|342.16|340.16|342.16|340.16|1
1727222120000|2024-09-24 23:55:20|348.87|346.87|348.89|346.89|348.89|346.89|348.87|346.87|3
1727193130000|2024-09-24 15:52:10|342.15|340.15|342.1|340.1|342.15|340.15|342.1|340.1|3
1727222130000|2024-09-24 23:55:30|348.94|346.94|348.96|346.96|348.96|346.96|348.9|346.9|8
1727193140000|2024-09-24 15:52:20|342.09|340.09|342.06|340.06|342.1|340.1|341.99|339.99|12
1727222140000|2024-09-24 23:55:40|348.97|346.97|349.02|347.02|349.02|347.02|348.97|346.97|8
1727193150000|2024-09-24 15:52:30|342.07|340.07|342.07|340.07|342.08|340.08|342.06|340.06|6
1727222150000|2024-09-24 23:55:50|349.01|347.01|349.17|347.17|349.17|347.17|349.01|347.01|11
1727193160000|2024-09-24 15:52:40|342.08|340.08|342.16|340.16|342.16|340.16|342.08|340.08|7
1727222160000|2024-09-24 23:56:00|349.15|347.15|349.08|347.08|349.15|347.15|349.07|347.07|6
1727193170000|2024-09-24 15:52:50|342.17|340.17|342.17|340.17|342.17|340.17|342.17|340.17|1
1727222170000|2024-09-24 23:56:10|349.07|347.07|349.06|347.06|349.07|347.07|349.06|347.06|4
1727193180000|2024-09-24 15:53:00|342.18|340.18|342.4|340.4|342.4|340.4|342.18|340.18|9
1727222180000|2024-09-24 23:56:20|349.05|347.05|349.02|347.02|349.05|347.05|349.02|347.02|3
1727193190000|2024-09-24 15:53:10|342.41|340.41|342.45|340.45|342.45|340.45|342.41|340.41|7
1727222190000|2024-09-24 23:56:30|349|347|348.96|346.96|349|347|348.95|346.95|8
1727193200000|2024-09-24 15:53:20|342.46|340.46|342.47|340.47|342.47|340.47|342.45|340.45|4
1727222200000|2024-09-24 23:56:40|348.95|346.95|349|347|349.02|347.02|348.94|346.94|8
1727193210000|2024-09-24 15:53:30|342.48|340.48|342.48|340.48|342.48|340.48|342.48|340.48|1
1727222210000|2024-09-24 23:56:50|349.01|347.01|349.09|347.09|349.09|347.09|349.01|347.01|14
1727193220000|2024-09-24 15:53:40|342.49|340.49|342.7|340.7|342.7|340.7|342.49|340.49|9
1727222220000|2024-09-24 23:57:00|349.1|347.1|349.48|347.48|349.49|347.49|349.1|347.1|16
1727193230000|2024-09-24 15:53:50|342.69|340.69|342.82|340.82|342.82|340.82|342.69|340.69|5
1727222230000|2024-09-24 23:57:10|349.47|347.47|349.48|347.48|349.48|347.48|349.47|347.47|4
1727193240000|2024-09-24 15:54:00|342.83|340.83|342.86|340.86|342.86|340.86|342.83|340.83|4
1727222240000|2024-09-24 23:57:20|349.47|347.47|349.47|347.47|349.47|347.47|349.47|347.47|1
1727193250000|2024-09-24 15:54:10|342.87|340.87|343.06|341.06|343.06|341.06|342.87|340.87|8
1727222250000|2024-09-24 23:57:30|349.4|347.4|349.33|347.33|349.4|347.4|349.33|347.33|6
1727193260000|2024-09-24 15:54:20|343.08|341.08|343.07|341.07|343.12|341.12|343.05|341.05|10
1727222260000|2024-09-24 23:57:40|349.34|347.34|349.34|347.34|349.35|347.35|349.34|347.34|3
1727193270000|2024-09-24 15:54:30|343.08|341.08|343.08|341.08|343.08|341.08|343.07|341.07|3
1727222270000|2024-09-24 23:57:50|349.32|347.32|349.32|347.32|349.32|347.32|349.32|347.32|1
1727193280000|2024-09-24 15:54:40|343.07|341.07|343.08|341.08|343.08|341.08|343.07|341.07|2
1727222300000|2024-09-24 23:58:20|349.31|347.31|349.3|347.3|349.32|347.32|349.3|347.3|6
1727193290000|2024-09-24 15:54:50|343.11|341.11|343.02|341.02|343.11|341.11|343.02|341.02|5
1727222310000|2024-09-24 23:58:30|349.22|347.22|349.15|347.15|349.23|347.23|349.15|347.15|6
1727193300000|2024-09-24 15:55:00|343.03|341.03|343.09|341.09|343.09|341.09|343.02|341.02|9
1727222330000|2024-09-24 23:58:50|349.07|347.07|348.93|346.93|349.07|347.07|348.93|346.93|3
1727193310000|2024-09-24 15:55:10|343.1|341.1|343.13|341.13|343.13|341.13|343.1|341.1|4
1727222340000|2024-09-24 23:59:00|348.9|346.9|348.95|346.95|348.95|346.95|348.9|346.9|9
1727193320000|2024-09-24 15:55:20|343.17|341.17|343.13|341.13|343.17|341.17|343.13|341.13|2
1727222350000|2024-09-24 23:59:10|348.93|346.93|348.9|346.9|348.96|346.96|348.89|346.89|8
1727193330000|2024-09-24 15:55:30|343.14|341.14|343.14|341.14|343.14|341.14|343.14|341.14|1
1727222360000|2024-09-24 23:59:20|348.89|346.89|348.91|346.91|348.94|346.94|348.89|346.89|16
1727193340000|2024-09-24 15:55:40|343.16|341.16|343.16|341.16|343.16|341.16|343.16|341.16|1
1727222370000|2024-09-24 23:59:30|348.92|346.92|348.92|346.92|348.92|346.92|348.91|346.91|5
1727193350000|2024-09-24 15:55:50|343.14|341.14|343.14|341.14|343.14|341.14|343.14|341.14|1
1727222380000|2024-09-24 23:59:40|348.93|346.93|348.91|346.91|348.94|346.94|348.91|346.91|12
1727193360000|2024-09-24 15:56:00|343.16|341.16|343.14|341.14|343.16|341.16|343.14|341.14|2
1727222390000|2024-09-24 23:59:50|348.92|346.92|348.91|346.91|348.93|346.93|348.91|346.91|7
1727193370000|2024-09-24 15:56:10|343.1|341.1|343.04|341.04|343.1|341.1|343.04|341.04|6
1727193380000|2024-09-24 15:56:20|343.01|341.01|343.01|341.01|343.01|341.01|343.01|341.01|1
1727193390000|2024-09-24 15:56:30|343|341|343|341|343|341|343|341|1
1727193400000|2024-09-24 15:56:40|343.01|341.01|342.95|340.95|343.01|341.01|342.94|340.94|7
1727193410000|2024-09-24 15:56:50|342.94|340.94|342.92|340.92|342.94|340.94|342.92|340.92|3
1727193420000|2024-09-24 15:57:00|342.93|340.93|342.98|340.98|342.98|340.98|342.93|340.93|10
1727193430000|2024-09-24 15:57:10|342.97|340.97|342.98|340.98|342.99|340.99|342.97|340.97|5
1727193440000|2024-09-24 15:57:20|342.96|340.96|342.87|340.87|342.96|340.96|342.87|340.87|5
1727193450000|2024-09-24 15:57:30|342.88|340.88|342.9|340.9|342.91|340.91|342.86|340.86|7
1727193460000|2024-09-24 15:57:40|342.91|340.91|342.91|340.91|342.92|340.92|342.9|340.9|5
1727193470000|2024-09-24 15:57:50|342.89|340.89|342.76|340.76|342.89|340.89|342.76|340.76|8
1727193480000|2024-09-24 15:58:00|342.77|340.77|342.69|340.69|342.78|340.78|342.69|340.69|12
1727193490000|2024-09-24 15:58:10|342.71|340.71|342.69|340.69|342.71|340.71|342.69|340.69|6
1727193500000|2024-09-24 15:58:20|342.71|340.71|342.7|340.7|342.71|340.71|342.69|340.69|10
1727193510000|2024-09-24 15:58:30|342.71|340.71|342.7|340.7|342.72|340.72|342.69|340.69|7
1727193520000|2024-09-24 15:58:40|342.71|340.71|342.7|340.7|342.71|340.71|342.7|340.7|2
1727193530000|2024-09-24 15:58:50|342.69|340.69|342.68|340.68|342.69|340.69|342.68|340.68|2
1727193540000|2024-09-24 15:59:00|342.66|340.66|342.66|340.66|342.66|340.66|342.66|340.66|1
1727193560000|2024-09-24 15:59:20|342.65|340.65|342.61|340.61|342.65|340.65|342.61|340.61|3
1727193570000|2024-09-24 15:59:30|342.57|340.57|342.48|340.48|342.57|340.57|342.48|340.48|7
1727193580000|2024-09-24 15:59:40|342.49|340.49|342.49|340.49|342.49|340.49|342.48|340.48|7
1727193590000|2024-09-24 15:59:50|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1727193600000|2024-09-24 16:00:00|342.49|340.49|343.1|341.1|343.14|341.14|342.49|340.49|26
1727193610000|2024-09-24 16:00:10|343.12|341.12|343.1|341.1|343.13|341.13|343.07|341.07|16
1727193620000|2024-09-24 16:00:20|343.12|341.12|343.1|341.1|343.12|341.12|343.09|341.09|9
1727193630000|2024-09-24 16:00:30|343.07|341.07|343.12|341.12|343.14|341.14|343.07|341.07|13
1727193640000|2024-09-24 16:00:40|343.13|341.13|343.11|341.11|343.14|341.14|343.11|341.11|4
1727193660000|2024-09-24 16:01:00|343.12|341.12|343.37|341.37|343.37|341.37|343.12|341.12|10
1727193670000|2024-09-24 16:01:10|343.42|341.42|343.49|341.49|343.49|341.49|343.42|341.42|4
1727193680000|2024-09-24 16:01:20|343.48|341.48|343.48|341.48|343.5|341.5|343.48|341.48|3
1727193690000|2024-09-24 16:01:30|343.47|341.47|343.42|341.42|343.47|341.47|343.42|341.42|5
1727193700000|2024-09-24 16:01:40|343.41|341.41|343.41|341.41|343.44|341.44|343.39|341.39|7
1727193710000|2024-09-24 16:01:50|343.4|341.4|343.41|341.41|343.44|341.44|343.4|341.4|5
1727193720000|2024-09-24 16:02:00|343.44|341.44|343.44|341.44|343.44|341.44|343.42|341.42|4
1727193730000|2024-09-24 16:02:10|343.4|341.4|343.42|341.42|343.44|341.44|343.37|341.37|8
1727193740000|2024-09-24 16:02:20|343.36|341.36|343.03|341.03|343.41|341.41|343.03|341.03|10
1727193750000|2024-09-24 16:02:30|343.04|341.04|342.97|340.97|343.05|341.05|342.97|340.97|7
1727193760000|2024-09-24 16:02:40|343|341|343.06|341.06|343.08|341.08|343|341|9
1727193770000|2024-09-24 16:02:50|343.07|341.07|343.1|341.1|343.1|341.1|343.07|341.07|4
1727193780000|2024-09-24 16:03:00|343.11|341.11|343.15|341.15|343.17|341.17|343.11|341.11|8
1727193790000|2024-09-24 16:03:10|343.16|341.16|343.22|341.22|343.22|341.22|343.16|341.16|8
1727193800000|2024-09-24 16:03:20|343.2|341.2|343.19|341.19|343.2|341.2|343.17|341.17|10
1727193810000|2024-09-24 16:03:30|343.18|341.18|343.1|341.1|343.19|341.19|343.1|341.1|10
1727193820000|2024-09-24 16:03:40|343.13|341.13|342.89|340.89|343.13|341.13|342.87|340.87|15
1727193830000|2024-09-24 16:03:50|342.88|340.88|342.92|340.92|342.92|340.92|342.86|340.86|11
1727193840000|2024-09-24 16:04:00|342.91|340.91|342.91|340.91|342.92|340.92|342.89|340.89|12
1727193850000|2024-09-24 16:04:10|342.9|340.9|342.91|340.91|342.91|340.91|342.89|340.89|6
1727193860000|2024-09-24 16:04:20|342.96|340.96|343.2|341.2|343.21|341.21|342.96|340.96|18
1727193870000|2024-09-24 16:04:30|343.17|341.17|343.17|341.17|343.18|341.18|343.17|341.17|5
1727193880000|2024-09-24 16:04:40|343.18|341.18|343.22|341.22|343.24|341.24|343.17|341.17|14
1727193890000|2024-09-24 16:04:50|343.23|341.23|343.33|341.33|343.33|341.33|343.23|341.23|11
1727193900000|2024-09-24 16:05:00|343.34|341.34|343.38|341.38|343.41|341.41|343.32|341.32|12
1727193910000|2024-09-24 16:05:10|343.35|341.35|343.33|341.33|343.35|341.35|343.33|341.33|5
1727193920000|2024-09-24 16:05:20|343.37|341.37|343.34|341.34|343.37|341.37|343.33|341.33|4
1727193930000|2024-09-24 16:05:30|343.37|341.37|343.43|341.43|343.43|341.43|343.37|341.37|4
1727193940000|2024-09-24 16:05:40|343.44|341.44|343.48|341.48|343.48|341.48|343.44|341.44|4
1727193970000|2024-09-24 16:06:10|343.49|341.49|343.48|341.48|343.49|341.49|343.48|341.48|2
1727193980000|2024-09-24 16:06:20|343.49|341.49|343.46|341.46|343.5|341.5|343.46|341.46|4
1727193990000|2024-09-24 16:06:30|343.47|341.47|343.42|341.42|343.47|341.47|343.42|341.42|4
1727194000000|2024-09-24 16:06:40|343.43|341.43|343.47|341.47|343.47|341.47|343.43|341.43|2
1727194010000|2024-09-24 16:06:50|343.49|341.49|343.4|341.4|343.49|341.49|343.39|341.39|11
1727194020000|2024-09-24 16:07:00|343.37|341.37|343.31|341.31|343.37|341.37|343.27|341.27|15
1727194030000|2024-09-24 16:07:10|343.33|341.33|343.39|341.39|343.4|341.4|343.32|341.32|17
1727194040000|2024-09-24 16:07:20|343.4|341.4|343.39|341.39|343.4|341.4|343.38|341.38|10
1727194050000|2024-09-24 16:07:30|343.4|341.4|343.42|341.42|343.42|341.42|343.39|341.39|11
1727194060000|2024-09-24 16:07:40|343.45|341.45|343.49|341.49|343.49|341.49|343.45|341.45|4
1727194080000|2024-09-24 16:08:00|343.47|341.47|343.42|341.42|343.47|341.47|343.42|341.42|6
1727194090000|2024-09-24 16:08:10|343.34|341.34|343.19|341.19|343.34|341.34|343.18|341.18|16
1727194100000|2024-09-24 16:08:20|343.18|341.18|343.14|341.14|343.19|341.19|343.12|341.12|9
1727194110000|2024-09-24 16:08:30|343.15|341.15|343.07|341.07|343.19|341.19|343.05|341.05|26
1727194120000|2024-09-24 16:08:40|343.09|341.09|343.01|341.01|343.09|341.09|342.99|340.99|19
1727194130000|2024-09-24 16:08:50|343.03|341.03|343.07|341.07|343.07|341.07|343.03|341.03|6
1727194140000|2024-09-24 16:09:00|343.13|341.13|343.17|341.17|343.18|341.18|343.12|341.12|8
1727194150000|2024-09-24 16:09:10|343.16|341.16|343.17|341.17|343.17|341.17|343.12|341.12|14
1727194160000|2024-09-24 16:09:20|343.21|341.21|343.16|341.16|343.26|341.26|343.14|341.14|17
1727194170000|2024-09-24 16:09:30|343.15|341.15|343.17|341.17|343.2|341.2|343.14|341.14|15
1727194180000|2024-09-24 16:09:40|343.16|341.16|343.06|341.06|343.16|341.16|343.06|341.06|12
1727194190000|2024-09-24 16:09:50|343.07|341.07|343.09|341.09|343.1|341.1|343.03|341.03|9
1727194200000|2024-09-24 16:10:00|343.1|341.1|343.07|341.07|343.1|341.1|343|341|18
1727194210000|2024-09-24 16:10:10|343.06|341.06|343.15|341.15|343.16|341.16|343.05|341.05|15
1727194220000|2024-09-24 16:10:20|343.17|341.17|343.3|341.3|343.3|341.3|343.15|341.15|15
1727194230000|2024-09-24 16:10:30|343.33|341.33|343.38|341.38|343.38|341.38|343.33|341.33|5
1727194240000|2024-09-24 16:10:40|343.37|341.37|343.4|341.4|343.4|341.4|343.37|341.37|6
1727194250000|2024-09-24 16:10:50|343.45|341.45|343.5|341.5|343.5|341.5|343.45|341.45|4
1727194270000|2024-09-24 16:11:10|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|1
1727194280000|2024-09-24 16:11:20|343.47|341.47|343.49|341.49|343.49|341.49|343.46|341.46|3
1727194290000|2024-09-24 16:11:30|343.46|341.46|343.42|341.42|343.47|341.47|343.42|341.42|8
1727194300000|2024-09-24 16:11:40|343.41|341.41|343.27|341.27|343.41|341.41|343.27|341.27|5
1727194310000|2024-09-24 16:11:50|343.28|341.28|343.31|341.31|343.31|341.31|343.28|341.28|11
1727194320000|2024-09-24 16:12:00|343.37|341.37|343.43|341.43|343.43|341.43|343.37|341.37|4
1727194330000|2024-09-24 16:12:10|343.44|341.44|343.48|341.48|343.48|341.48|343.44|341.44|3
1727194340000|2024-09-24 16:12:20|343.49|341.49|343.46|341.46|343.49|341.49|343.46|341.46|4
1727194350000|2024-09-24 16:12:30|343.45|341.45|343.34|341.34|343.45|341.45|343.34|341.34|18
1727194360000|2024-09-24 16:12:40|343.35|341.35|343.34|341.34|343.37|341.37|343.34|341.34|6
1727194370000|2024-09-24 16:12:50|343.37|341.37|343.36|341.36|343.37|341.37|343.34|341.34|4
1727194380000|2024-09-24 16:13:00|343.37|341.37|343.12|341.12|343.37|341.37|343.12|341.12|9
1727194390000|2024-09-24 16:13:10|343.15|341.15|343.14|341.14|343.16|341.16|343.1|341.1|12
1727194400000|2024-09-24 16:13:20|343.15|341.15|343.23|341.23|343.23|341.23|343.15|341.15|5
1727194410000|2024-09-24 16:13:30|343.21|341.21|343.18|341.18|343.21|341.21|343.18|341.18|9
1727194420000|2024-09-24 16:13:40|343.17|341.17|343.14|341.14|343.17|341.17|343.14|341.14|2
1727194430000|2024-09-24 16:13:50|343.12|341.12|343|341|343.12|341.12|343|341|7
1727194440000|2024-09-24 16:14:00|343.01|341.01|343.26|341.26|343.26|341.26|343.01|341.01|10
1727194450000|2024-09-24 16:14:10|343.3|341.3|343.31|341.31|343.32|341.32|343.28|341.28|20
1727194460000|2024-09-24 16:14:20|343.3|341.3|343.32|341.32|343.32|341.32|343.3|341.3|3
1727194470000|2024-09-24 16:14:30|343.31|341.31|343.32|341.32|343.32|341.32|343.31|341.31|2
1727194480000|2024-09-24 16:14:40|343.36|341.36|343.36|341.36|343.36|341.36|343.36|341.36|1
1727194490000|2024-09-24 16:14:50|343.4|341.4|343.54|341.54|343.54|341.54|343.37|341.37|12
1727194500000|2024-09-24 16:15:00|343.52|341.52|343.42|341.42|343.52|341.52|343.42|341.42|8
1727194510000|2024-09-24 16:15:10|343.41|341.41|343.31|341.31|343.44|341.44|343.3|341.3|15
1727194520000|2024-09-24 16:15:20|343.3|341.3|343.3|341.3|343.32|341.32|343.3|341.3|4
1727194530000|2024-09-24 16:15:30|343.28|341.28|343.35|341.35|343.36|341.36|343.28|341.28|16
1727194540000|2024-09-24 16:15:40|343.36|341.36|343.35|341.35|343.37|341.37|343.35|341.35|8
1727194550000|2024-09-24 16:15:50|343.33|341.33|343.31|341.31|343.34|341.34|343.3|341.3|10
1727194560000|2024-09-24 16:16:00|343.32|341.32|343.37|341.37|343.37|341.37|343.32|341.32|9
1727194570000|2024-09-24 16:16:10|343.38|341.38|343.4|341.4|343.4|341.4|343.34|341.34|18
1727194580000|2024-09-24 16:16:20|343.38|341.38|343.32|341.32|343.38|341.38|343.32|341.32|9
1727194590000|2024-09-24 16:16:30|343.31|341.31|343.13|341.13|343.32|341.32|343.13|341.13|14
1727194600000|2024-09-24 16:16:40|343.09|341.09|343.14|341.14|343.14|341.14|343.09|341.09|6
1727194610000|2024-09-24 16:16:50|343.22|341.22|343.22|341.22|343.25|341.25|343.2|341.2|8
1727194620000|2024-09-24 16:17:00|343.23|341.23|343.21|341.21|343.23|341.23|343.21|341.21|3
1727194630000|2024-09-24 16:17:10|343.2|341.2|343.27|341.27|343.27|341.27|343.2|341.2|13
1727194640000|2024-09-24 16:17:20|343.26|341.26|343.22|341.22|343.28|341.28|343.22|341.22|16
1727194660000|2024-09-24 16:17:40|343.21|341.21|343.21|341.21|343.22|341.22|343.21|341.21|3
1727194670000|2024-09-24 16:17:50|343.2|341.2|343.2|341.2|343.2|341.2|343.18|341.18|3
1727194680000|2024-09-24 16:18:00|343.23|341.23|343.28|341.28|343.32|341.32|343.22|341.22|8
1727194690000|2024-09-24 16:18:10|343.24|341.24|343.34|341.34|343.34|341.34|343.19|341.19|17
1727194700000|2024-09-24 16:18:20|343.33|341.33|343.31|341.31|343.34|341.34|343.3|341.3|9
1727194710000|2024-09-24 16:18:30|343.33|341.33|343.33|341.33|343.33|341.33|343.31|341.31|3
1727194720000|2024-09-24 16:18:40|343.32|341.32|343.44|341.44|343.44|341.44|343.32|341.32|10
1727194730000|2024-09-24 16:18:50|343.45|341.45|343.52|341.52|343.53|341.53|343.45|341.45|4
1727194740000|2024-09-24 16:19:00|343.54|341.54|343.63|341.63|343.63|341.63|343.52|341.52|13
1727194750000|2024-09-24 16:19:10|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|1
1727194760000|2024-09-24 16:19:20|343.65|341.65|343.65|341.65|343.65|341.65|343.65|341.65|1
1727194770000|2024-09-24 16:19:30|343.66|341.66|343.66|341.66|343.66|341.66|343.66|341.66|1
1727194780000|2024-09-24 16:19:40|343.71|341.71|343.71|341.71|343.71|341.71|343.71|341.71|1
1727194790000|2024-09-24 16:19:50|343.72|341.72|343.89|341.89|343.89|341.89|343.72|341.72|5
1727194800000|2024-09-24 16:20:00|343.87|341.87|343.87|341.87|343.87|341.87|343.86|341.86|3
1727194820000|2024-09-24 16:20:20|343.91|341.91|343.91|341.91|343.91|341.91|343.87|341.87|3
1727194840000|2024-09-24 16:20:40|343.92|341.92|343.93|341.93|343.93|341.93|343.92|341.92|2
1727194870000|2024-09-24 16:21:10|343.9|341.9|343.89|341.89|343.9|341.9|343.87|341.87|3
1727194900000|2024-09-24 16:21:40|343.87|341.87|343.84|341.84|343.87|341.87|343.84|341.84|2
1727194910000|2024-09-24 16:21:50|343.76|341.76|343.77|341.77|343.78|341.78|343.7|341.7|13
1727194920000|2024-09-24 16:22:00|343.79|341.79|343.88|341.88|343.88|341.88|343.79|341.79|8
1727194930000|2024-09-24 16:22:10|343.89|341.89|344.19|342.19|344.19|342.19|343.89|341.89|18
1727194940000|2024-09-24 16:22:20|344.14|342.14|344.16|342.16|344.16|342.16|344.14|342.14|3
1727194950000|2024-09-24 16:22:30|344.17|342.17|344.1|342.1|344.17|342.17|344.1|342.1|8
1727194960000|2024-09-24 16:22:40|344.12|342.12|344.14|342.14|344.15|342.15|344.1|342.1|12
1727194970000|2024-09-24 16:22:50|344.16|342.16|344.15|342.15|344.16|342.16|344.12|342.12|12
1727194980000|2024-09-24 16:23:00|344.12|342.12|344.14|342.14|344.15|342.15|344.1|342.1|11
1727194990000|2024-09-24 16:23:10|344.13|342.13|344.08|342.08|344.13|342.13|344.08|342.08|5
1727195000000|2024-09-24 16:23:20|344.05|342.05|343.89|341.89|344.05|342.05|343.89|341.89|10
1727195010000|2024-09-24 16:23:30|343.88|341.88|343.7|341.7|343.88|341.88|343.69|341.69|9
1727195020000|2024-09-24 16:23:40|343.72|341.72|343.73|341.73|343.77|341.77|343.72|341.72|6
1727195030000|2024-09-24 16:23:50|343.72|341.72|343.69|341.69|343.74|341.74|343.69|341.69|6
1727195040000|2024-09-24 16:24:00|343.73|341.73|343.71|341.71|343.74|341.74|343.7|341.7|5
1727195050000|2024-09-24 16:24:10|343.69|341.69|343.46|341.46|343.69|341.69|343.46|341.46|12
1727195060000|2024-09-24 16:24:20|343.43|341.43|343.29|341.29|343.43|341.43|343.29|341.29|16
1727195070000|2024-09-24 16:24:30|343.3|341.3|343.27|341.27|343.31|341.31|343.27|341.27|4
1727195080000|2024-09-24 16:24:40|343.25|341.25|343.19|341.19|343.25|341.25|343.19|341.19|12
1727195090000|2024-09-24 16:24:50|343.08|341.08|343.17|341.17|343.17|341.17|343.08|341.08|14
1727195110000|2024-09-24 16:25:10|343.16|341.16|343.07|341.07|343.16|341.16|343.07|341.07|4
1727195120000|2024-09-24 16:25:20|343.04|341.04|342.94|340.94|343.04|341.04|342.94|340.94|13
1727195130000|2024-09-24 16:25:30|342.96|340.96|342.96|340.96|342.96|340.96|342.96|340.96|1
1727195140000|2024-09-24 16:25:40|342.94|340.94|342.86|340.86|343|341|342.86|340.86|11
1727195150000|2024-09-24 16:25:50|342.85|340.85|342.86|340.86|342.87|340.87|342.85|340.85|7
1727195160000|2024-09-24 16:26:00|342.84|340.84|342.81|340.81|342.84|340.84|342.81|340.81|2
1727195190000|2024-09-24 16:26:30|342.84|340.84|342.74|340.74|342.84|340.84|342.74|340.74|14
1727195200000|2024-09-24 16:26:40|342.75|340.75|342.69|340.69|342.75|340.75|342.69|340.69|11
1727195210000|2024-09-24 16:26:50|342.67|340.67|342.58|340.58|342.68|340.68|342.58|340.58|15
1727195230000|2024-09-24 16:27:10|342.6|340.6|342.62|340.62|342.62|340.62|342.6|340.6|3
1727195240000|2024-09-24 16:27:20|342.63|340.63|342.78|340.78|342.78|340.78|342.63|340.63|7
1727195250000|2024-09-24 16:27:30|342.8|340.8|342.85|340.85|342.85|340.85|342.8|340.8|12
1727195260000|2024-09-24 16:27:40|342.84|340.84|342.84|340.84|342.86|340.86|342.82|340.82|14
1727195270000|2024-09-24 16:27:50|342.89|340.89|342.88|340.88|342.9|340.9|342.88|340.88|14
1727195280000|2024-09-24 16:28:00|342.9|340.9|342.84|340.84|342.92|340.92|342.84|340.84|5
1727195290000|2024-09-24 16:28:10|342.79|340.79|342.69|340.69|342.79|340.79|342.67|340.67|14
1727195300000|2024-09-24 16:28:20|342.7|340.7|342.71|340.71|342.71|340.71|342.7|340.7|2
1727195310000|2024-09-24 16:28:30|342.7|340.7|342.8|340.8|342.8|340.8|342.7|340.7|8
1727195320000|2024-09-24 16:28:40|342.83|340.83|342.93|340.93|342.94|340.94|342.83|340.83|11
1727195330000|2024-09-24 16:28:50|342.92|340.92|342.92|340.92|342.93|340.93|342.9|340.9|10
1727195340000|2024-09-24 16:29:00|342.91|340.91|342.91|340.91|342.93|340.93|342.9|340.9|8
1727195350000|2024-09-24 16:29:10|342.92|340.92|342.96|340.96|342.96|340.96|342.92|340.92|8
1727195360000|2024-09-24 16:29:20|342.95|340.95|342.89|340.89|342.95|340.95|342.89|340.89|6
1727195370000|2024-09-24 16:29:30|342.88|340.88|342.88|340.88|342.91|340.91|342.88|340.88|6
1727195380000|2024-09-24 16:29:40|342.92|340.92|342.9|340.9|342.92|340.92|342.89|340.89|5
1727195400000|2024-09-24 16:30:00|342.88|340.88|342.78|340.78|342.88|340.88|342.73|340.73|9
1727195420000|2024-09-24 16:30:20|342.72|340.72|342.68|340.68|342.72|340.72|342.67|340.67|7
1727195430000|2024-09-24 16:30:30|342.67|340.67|342.83|340.83|342.83|340.83|342.67|340.67|12
1727195440000|2024-09-24 16:30:40|342.81|340.81|342.79|340.79|342.83|340.83|342.79|340.79|11
1727195450000|2024-09-24 16:30:50|342.8|340.8|342.8|340.8|342.8|340.8|342.8|340.8|1
1727195460000|2024-09-24 16:31:00|342.83|340.83|342.84|340.84|342.84|340.84|342.83|340.83|2
1727195470000|2024-09-24 16:31:10|342.85|340.85|342.9|340.9|342.91|340.91|342.85|340.85|6
1727195480000|2024-09-24 16:31:20|342.91|340.91|342.9|340.9|342.94|340.94|342.89|340.89|10
1727195490000|2024-09-24 16:31:30|342.91|340.91|342.94|340.94|342.94|340.94|342.91|340.91|4
1727195500000|2024-09-24 16:31:40|342.95|340.95|343.04|341.04|343.04|341.04|342.94|340.94|16
1727195510000|2024-09-24 16:31:50|343.01|341.01|343.04|341.04|343.04|341.04|343|341|8
1727195520000|2024-09-24 16:32:00|343.05|341.05|343.15|341.15|343.15|341.15|343.05|341.05|10
1727195530000|2024-09-24 16:32:10|343.14|341.14|343.13|341.13|343.15|341.15|343.13|341.13|4
1727195540000|2024-09-24 16:32:20|343.15|341.15|343.18|341.18|343.18|341.18|343.15|341.15|4
1727195550000|2024-09-24 16:32:30|343.19|341.19|343.23|341.23|343.23|341.23|343.19|341.19|5
1727195570000|2024-09-24 16:32:50|343.24|341.24|343.24|341.24|343.24|341.24|343.24|341.24|1
1727195580000|2024-09-24 16:33:00|343.23|341.23|343.19|341.19|343.23|341.23|343.19|341.19|2
1727195610000|2024-09-24 16:33:30|343.24|341.24|343.19|341.19|343.24|341.24|343.19|341.19|3
1727195630000|2024-09-24 16:33:50|343.22|341.22|343.23|341.23|343.26|341.26|343.19|341.19|18
1727195640000|2024-09-24 16:34:00|343.22|341.22|343.23|341.23|343.24|341.24|343.21|341.21|7
1727195650000|2024-09-24 16:34:10|343.27|341.27|343.3|341.3|343.33|341.33|343.23|341.23|13
1727195660000|2024-09-24 16:34:20|343.33|341.33|343.2|341.2|343.33|341.33|343.19|341.19|12
1727195670000|2024-09-24 16:34:30|343.19|341.19|343.25|341.25|343.26|341.26|343.19|341.19|7
1727195680000|2024-09-24 16:34:40|343.26|341.26|343.3|341.3|343.32|341.32|343.26|341.26|12
1727195690000|2024-09-24 16:34:50|343.31|341.31|343.29|341.29|343.31|341.31|343.29|341.29|3
1727195700000|2024-09-24 16:35:00|343.28|341.28|343.27|341.27|343.3|341.3|343.22|341.22|10
1727195710000|2024-09-24 16:35:10|343.28|341.28|343.3|341.3|343.32|341.32|343.28|341.28|6
1727195720000|2024-09-24 16:35:20|343.28|341.28|343.22|341.22|343.28|341.28|343.21|341.21|3
1727195730000|2024-09-24 16:35:30|343.24|341.24|343.28|341.28|343.31|341.31|343.24|341.24|11
1727195740000|2024-09-24 16:35:40|343.27|341.27|343.23|341.23|343.27|341.27|343.23|341.23|7
1727195750000|2024-09-24 16:35:50|343.25|341.25|343.2|341.2|343.27|341.27|343.2|341.2|10
1727195760000|2024-09-24 16:36:00|343.19|341.19|343.19|341.19|343.19|341.19|343.19|341.19|1
1727195780000|2024-09-24 16:36:20|343.2|341.2|343.19|341.19|343.21|341.21|343.19|341.19|4
1727195820000|2024-09-24 16:37:00|343.2|341.2|343.23|341.23|343.23|341.23|343.2|341.2|2
1727195830000|2024-09-24 16:37:10|343.24|341.24|343.24|341.24|343.25|341.25|343.24|341.24|7
1727195840000|2024-09-24 16:37:20|343.25|341.25|343.24|341.24|343.33|341.33|343.24|341.24|10
1727195850000|2024-09-24 16:37:30|343.25|341.25|343.24|341.24|343.29|341.29|343.23|341.23|14
1727195860000|2024-09-24 16:37:40|343.25|341.25|343.2|341.2|343.27|341.27|343.19|341.19|9
1727195870000|2024-09-24 16:37:50|343.19|341.19|343.19|341.19|343.19|341.19|343.19|341.19|1
1727195910000|2024-09-24 16:38:30|343.24|341.24|343.27|341.27|343.27|341.27|343.23|341.23|6
1727195920000|2024-09-24 16:38:40|343.31|341.31|343.29|341.29|343.34|341.34|343.28|341.28|10
1727195940000|2024-09-24 16:39:00|343.22|341.22|343.27|341.27|343.28|341.28|343.22|341.22|8
1727195950000|2024-09-24 16:39:10|343.26|341.26|343.19|341.19|343.27|341.27|343.19|341.19|9
1727195960000|2024-09-24 16:39:20|343.2|341.2|343.19|341.19|343.2|341.2|343.19|341.19|2
1727195980000|2024-09-24 16:39:40|343.18|341.18|343.18|341.18|343.18|341.18|343.18|341.18|1
1727195990000|2024-09-24 16:39:50|343.17|341.17|343.1|341.1|343.28|341.28|343.07|341.07|20
1727196000000|2024-09-24 16:40:00|343.12|341.12|343.35|341.35|343.36|341.36|343.12|341.12|14
1727196010000|2024-09-24 16:40:10|343.34|341.34|343.38|341.38|343.39|341.39|343.32|341.32|13
1727196020000|2024-09-24 16:40:20|343.39|341.39|343.38|341.38|343.39|341.39|343.38|341.38|2
1727196030000|2024-09-24 16:40:30|343.33|341.33|343.28|341.28|343.33|341.33|343.27|341.27|8
1727196040000|2024-09-24 16:40:40|343.3|341.3|343.28|341.28|343.3|341.3|343.28|341.28|3
1727196050000|2024-09-24 16:40:50|343.26|341.26|343.27|341.27|343.27|341.27|343.23|341.23|7
1727196060000|2024-09-24 16:41:00|343.28|341.28|343.11|341.11|343.3|341.3|343.11|341.11|15
1727196070000|2024-09-24 16:41:10|343.13|341.13|343.14|341.14|343.16|341.16|343.09|341.09|14
1727196080000|2024-09-24 16:41:20|343.16|341.16|343.34|341.34|343.34|341.34|343.16|341.16|21
1727196090000|2024-09-24 16:41:30|343.35|341.35|343.39|341.39|343.39|341.39|343.33|341.33|10
1727196100000|2024-09-24 16:41:40|343.4|341.4|343.4|341.4|343.41|341.41|343.38|341.38|11
1727196110000|2024-09-24 16:41:50|343.41|341.41|343.4|341.4|343.42|341.42|343.4|341.4|4
1727196120000|2024-09-24 16:42:00|343.39|341.39|343.35|341.35|343.4|341.4|343.35|341.35|15
1727196130000|2024-09-24 16:42:10|343.36|341.36|343.38|341.38|343.38|341.38|343.36|341.36|3
1727196140000|2024-09-24 16:42:20|343.37|341.37|343.4|341.4|343.4|341.4|343.37|341.37|4
1727196150000|2024-09-24 16:42:30|343.38|341.38|343.36|341.36|343.38|341.38|343.36|341.36|2
1727196160000|2024-09-24 16:42:40|343.28|341.28|343.2|341.2|343.28|341.28|343.18|341.18|10
1727196170000|2024-09-24 16:42:50|343.21|341.21|343.2|341.2|343.21|341.21|343.19|341.19|12
1727196180000|2024-09-24 16:43:00|343.19|341.19|342.89|340.89|343.21|341.21|342.89|340.89|16
1727196190000|2024-09-24 16:43:10|342.88|340.88|342.85|340.85|342.93|340.93|342.85|340.85|12
1727196200000|2024-09-24 16:43:20|342.86|340.86|342.88|340.88|342.9|340.9|342.86|340.86|10
1727196210000|2024-09-24 16:43:30|342.9|340.9|342.88|340.88|342.9|340.9|342.86|340.86|8
1727196220000|2024-09-24 16:43:40|342.92|340.92|342.97|340.97|342.97|340.97|342.92|340.92|8
1727196230000|2024-09-24 16:43:50|343.01|341.01|343.15|341.15|343.15|341.15|343.01|341.01|10
1727196240000|2024-09-24 16:44:00|343.16|341.16|343.13|341.13|343.17|341.17|343.12|341.12|14
1727196250000|2024-09-24 16:44:10|343.12|341.12|343.14|341.14|343.14|341.14|343.09|341.09|14
1727196260000|2024-09-24 16:44:20|343.15|341.15|343.19|341.19|343.19|341.19|343.15|341.15|7
1727196270000|2024-09-24 16:44:30|343.2|341.2|343.19|341.19|343.2|341.2|343.19|341.19|2
1727196280000|2024-09-24 16:44:40|343.2|341.2|343.21|341.21|343.21|341.21|343.2|341.2|2
1727196290000|2024-09-24 16:44:50|343.24|341.24|343.25|341.25|343.25|341.25|343.22|341.22|11
1727196300000|2024-09-24 16:45:00|343.24|341.24|343.24|341.24|343.24|341.24|343.21|341.21|11
1727196310000|2024-09-24 16:45:10|343.25|341.25|343.27|341.27|343.27|341.27|343.24|341.24|6
1727196320000|2024-09-24 16:45:20|343.26|341.26|343.32|341.32|343.32|341.32|343.26|341.26|6
1727196330000|2024-09-24 16:45:30|343.3|341.3|343.48|341.48|343.48|341.48|343.3|341.3|12
1727196340000|2024-09-24 16:45:40|343.49|341.49|343.52|341.52|343.52|341.52|343.49|341.49|4
1727196350000|2024-09-24 16:45:50|343.5|341.5|343.51|341.51|343.51|341.51|343.47|341.47|6
1727196360000|2024-09-24 16:46:00|343.5|341.5|343.45|341.45|343.5|341.5|343.45|341.45|3
1727196370000|2024-09-24 16:46:10|343.46|341.46|343.46|341.46|343.46|341.46|343.46|341.46|1
1727196380000|2024-09-24 16:46:20|343.47|341.47|343.28|341.28|343.47|341.47|343.28|341.28|7
1727196390000|2024-09-24 16:46:30|343.29|341.29|343.31|341.31|343.31|341.31|343.26|341.26|8
1727196400000|2024-09-24 16:46:40|343.32|341.32|343.24|341.24|343.32|341.32|343.22|341.22|9
1727196410000|2024-09-24 16:46:50|343.27|341.27|343.24|341.24|343.27|341.27|343.24|341.24|4
1727196420000|2024-09-24 16:47:00|343.26|341.26|343.17|341.17|343.27|341.27|343.1|341.1|15
1727196430000|2024-09-24 16:47:10|343.18|341.18|343.15|341.15|343.18|341.18|343.15|341.15|7
1727196440000|2024-09-24 16:47:20|343.13|341.13|343.15|341.15|343.15|341.15|343.1|341.1|8
1727196460000|2024-09-24 16:47:40|343.13|341.13|343.08|341.08|343.14|341.14|343.08|341.08|6
1727196470000|2024-09-24 16:47:50|343.07|341.07|343.1|341.1|343.11|341.11|343.07|341.07|13
1727196480000|2024-09-24 16:48:00|343.11|341.11|343.11|341.11|343.18|341.18|343.11|341.11|9
1727196490000|2024-09-24 16:48:10|343.13|341.13|343.13|341.13|343.14|341.14|343.12|341.12|10
1727196500000|2024-09-24 16:48:20|343.14|341.14|343.15|341.15|343.15|341.15|343.14|341.14|2
1727196510000|2024-09-24 16:48:30|343.19|341.19|343.43|341.43|343.43|341.43|343.19|341.19|16
1727196520000|2024-09-24 16:48:40|343.44|341.44|343.48|341.48|343.48|341.48|343.44|341.44|5
1727196530000|2024-09-24 16:48:50|343.49|341.49|343.52|341.52|343.52|341.52|343.49|341.49|4
1727196540000|2024-09-24 16:49:00|343.5|341.5|343.45|341.45|343.5|341.5|343.45|341.45|4
1727196550000|2024-09-24 16:49:10|343.46|341.46|343.45|341.45|343.46|341.46|343.45|341.45|2
1727196560000|2024-09-24 16:49:20|343.4|341.4|343.42|341.42|343.42|341.42|343.4|341.4|3
1727196570000|2024-09-24 16:49:30|343.4|341.4|343.41|341.41|343.41|341.41|343.39|341.39|4
1727196580000|2024-09-24 16:49:40|343.42|341.42|343.41|341.41|343.42|341.42|343.41|341.41|12
1727196590000|2024-09-24 16:49:50|343.42|341.42|343.43|341.43|343.43|341.43|343.42|341.42|2
1727196600000|2024-09-24 16:50:00|343.42|341.42|343.4|341.4|343.42|341.42|343.4|341.4|2
1727196610000|2024-09-24 16:50:10|343.31|341.31|343.22|341.22|343.31|341.31|343.22|341.22|3
1727196620000|2024-09-24 16:50:20|343.21|341.21|343.2|341.2|343.21|341.21|343.11|341.11|13
1727196640000|2024-09-24 16:50:40|343.19|341.19|343.14|341.14|343.19|341.19|343.13|341.13|4
1727196650000|2024-09-24 16:50:50|343.15|341.15|343.16|341.16|343.18|341.18|343.14|341.14|7
1727196660000|2024-09-24 16:51:00|343.18|341.18|343.19|341.19|343.19|341.19|343.18|341.18|2
1727196670000|2024-09-24 16:51:10|343.2|341.2|343.2|341.2|343.2|341.2|343.19|341.19|3
1727196680000|2024-09-24 16:51:20|343.21|341.21|343.43|341.43|343.46|341.46|343.21|341.21|16
1727196690000|2024-09-24 16:51:30|343.44|341.44|343.46|341.46|343.49|341.49|343.44|341.44|11
1727196700000|2024-09-24 16:51:40|343.47|341.47|343.47|341.47|343.47|341.47|343.47|341.47|1
1727196710000|2024-09-24 16:51:50|343.48|341.48|343.48|341.48|343.48|341.48|343.48|341.48|1
1727196730000|2024-09-24 16:52:10|343.43|341.43|343.43|341.43|343.45|341.45|343.4|341.4|8
1727196740000|2024-09-24 16:52:20|343.44|341.44|343.45|341.45|343.45|341.45|343.44|341.44|2
1727196750000|2024-09-24 16:52:30|343.46|341.46|343.47|341.47|343.47|341.47|343.46|341.46|2
1727196760000|2024-09-24 16:52:40|343.48|341.48|343.45|341.45|343.48|341.48|343.45|341.45|3
1727196770000|2024-09-24 16:52:50|343.46|341.46|343.45|341.45|343.46|341.46|343.45|341.45|4
1727196780000|2024-09-24 16:53:00|343.46|341.46|343.51|341.51|343.51|341.51|343.46|341.46|6
1727196790000|2024-09-24 16:53:10|343.5|341.5|343.46|341.46|343.5|341.5|343.44|341.44|6
1727196800000|2024-09-24 16:53:20|343.47|341.47|343.46|341.46|343.48|341.48|343.45|341.45|4
1727196810000|2024-09-24 16:53:30|343.47|341.47|343.45|341.45|343.5|341.5|343.44|341.44|6
1727196820000|2024-09-24 16:53:40|343.46|341.46|343.46|341.46|343.46|341.46|343.45|341.45|3
1727196830000|2024-09-24 16:53:50|343.47|341.47|343.53|341.53|343.54|341.54|343.46|341.46|9
1727196840000|2024-09-24 16:54:00|343.54|341.54|343.54|341.54|343.56|341.56|343.53|341.53|6
1727196850000|2024-09-24 16:54:10|343.56|341.56|343.71|341.71|343.71|341.71|343.56|341.56|14
1727196860000|2024-09-24 16:54:20|343.72|341.72|343.82|341.82|343.82|341.82|343.72|341.72|10
1727196870000|2024-09-24 16:54:30|343.83|341.83|343.77|341.77|343.83|341.83|343.77|341.77|4
1727196880000|2024-09-24 16:54:40|343.78|341.78|343.75|341.75|343.8|341.8|343.74|341.74|6
1727196890000|2024-09-24 16:54:50|343.74|341.74|343.74|341.74|343.74|341.74|343.74|341.74|1
1727196900000|2024-09-24 16:55:00|343.75|341.75|343.76|341.76|343.76|341.76|343.74|341.74|4
1727196910000|2024-09-24 16:55:10|343.68|341.68|343.7|341.7|343.71|341.71|343.68|341.68|5
1727196920000|2024-09-24 16:55:20|343.72|341.72|343.57|341.57|343.72|341.72|343.51|341.51|17
1727196930000|2024-09-24 16:55:30|343.58|341.58|343.58|341.58|343.59|341.59|343.57|341.57|5
1727196940000|2024-09-24 16:55:40|343.57|341.57|343.57|341.57|343.57|341.57|343.52|341.52|9
1727196950000|2024-09-24 16:55:50|343.58|341.58|343.6|341.6|343.6|341.6|343.58|341.58|3
1727196960000|2024-09-24 16:56:00|343.64|341.64|343.73|341.73|343.73|341.73|343.6|341.6|12
1727196970000|2024-09-24 16:56:10|343.74|341.74|343.76|341.76|343.76|341.76|343.74|341.74|5
1727196980000|2024-09-24 16:56:20|343.77|341.77|343.72|341.72|343.77|341.77|343.72|341.72|6
1727196990000|2024-09-24 16:56:30|343.71|341.71|343.6|341.6|343.71|341.71|343.59|341.59|13
1727197000000|2024-09-24 16:56:40|343.61|341.61|343.61|341.61|343.61|341.61|343.6|341.6|5
1727197010000|2024-09-24 16:56:50|343.62|341.62|343.61|341.61|343.67|341.67|343.61|341.61|6
1727197020000|2024-09-24 16:57:00|343.6|341.6|343.65|341.65|343.65|341.65|343.6|341.6|10
1727197030000|2024-09-24 16:57:10|343.66|341.66|343.7|341.7|343.72|341.72|343.66|341.66|11
1727197040000|2024-09-24 16:57:20|343.71|341.71|343.72|341.72|343.72|341.72|343.71|341.71|2
1727197050000|2024-09-24 16:57:30|343.73|341.73|343.7|341.7|343.73|341.73|343.7|341.7|4
1727197060000|2024-09-24 16:57:40|343.69|341.69|343.7|341.7|343.7|341.7|343.69|341.69|2
1727197070000|2024-09-24 16:57:50|343.71|341.71|343.71|341.71|343.72|341.72|343.69|341.69|6
1727197080000|2024-09-24 16:58:00|343.7|341.7|343.74|341.74|343.74|341.74|343.68|341.68|10
1727197090000|2024-09-24 16:58:10|343.73|341.73|343.66|341.66|343.74|341.74|343.66|341.66|7
1727197100000|2024-09-24 16:58:20|343.67|341.67|343.71|341.71|343.71|341.71|343.67|341.67|6
1727197110000|2024-09-24 16:58:30|343.68|341.68|343.71|341.71|343.71|341.71|343.68|341.68|2
1727197120000|2024-09-24 16:58:40|343.7|341.7|343.75|341.75|343.75|341.75|343.7|341.7|4
1727197130000|2024-09-24 16:58:50|343.74|341.74|343.76|341.76|343.76|341.76|343.74|341.74|3
1727197140000|2024-09-24 16:59:00|343.74|341.74|343.74|341.74|343.74|341.74|343.74|341.74|1
1727197150000|2024-09-24 16:59:10|343.75|341.75|343.78|341.78|343.78|341.78|343.75|341.75|4
1727197160000|2024-09-24 16:59:20|343.79|341.79|343.77|341.77|343.79|341.79|343.77|341.77|2
1727197170000|2024-09-24 16:59:30|343.78|341.78|343.77|341.77|343.78|341.78|343.75|341.75|4
1727197180000|2024-09-24 16:59:40|343.75|341.75|343.73|341.73|343.75|341.75|343.73|341.73|4
1727197200000|2024-09-24 17:00:00|343.69|341.69|343.6|341.6|343.69|341.69|343.54|341.54|11
1727197210000|2024-09-24 17:00:10|343.59|341.59|343.56|341.56|343.6|341.6|343.56|341.56|6
1727197220000|2024-09-24 17:00:20|343.57|341.57|343.59|341.59|343.59|341.59|343.55|341.55|9
1727197230000|2024-09-24 17:00:30|343.58|341.58|343.68|341.68|343.68|341.68|343.58|341.58|11
1727197240000|2024-09-24 17:00:40|343.69|341.69|343.78|341.78|343.78|341.78|343.69|341.69|7
1727197250000|2024-09-24 17:00:50|343.79|341.79|343.78|341.78|343.79|341.79|343.77|341.77|6
1727197260000|2024-09-24 17:01:00|343.77|341.77|343.78|341.78|343.78|341.78|343.74|341.74|7
1727197270000|2024-09-24 17:01:10|343.74|341.74|343.74|341.74|343.74|341.74|343.73|341.73|3
1727197280000|2024-09-24 17:01:20|343.75|341.75|343.77|341.77|343.8|341.8|343.75|341.75|6
1727197290000|2024-09-24 17:01:30|343.78|341.78|343.8|341.8|343.8|341.8|343.77|341.77|8
1727197300000|2024-09-24 17:01:40|343.79|341.79|343.54|341.54|343.8|341.8|343.54|341.54|11
1727197310000|2024-09-24 17:01:50|343.52|341.52|343.58|341.58|343.58|341.58|343.5|341.5|7
1727197320000|2024-09-24 17:02:00|343.59|341.59|343.7|341.7|343.7|341.7|343.59|341.59|10
1727197330000|2024-09-24 17:02:10|343.71|341.71|343.74|341.74|343.75|341.75|343.68|341.68|11
1727197340000|2024-09-24 17:02:20|343.73|341.73|343.77|341.77|343.77|341.77|343.73|341.73|5
1727197350000|2024-09-24 17:02:30|343.78|341.78|343.84|341.84|343.84|341.84|343.78|341.78|5
1727197360000|2024-09-24 17:02:40|343.83|341.83|343.81|341.81|343.84|341.84|343.8|341.8|5
1727197370000|2024-09-24 17:02:50|343.82|341.82|343.84|341.84|343.84|341.84|343.82|341.82|5
1727197380000|2024-09-24 17:03:00|343.85|341.85|343.83|341.83|343.86|341.86|343.83|341.83|3
1727197390000|2024-09-24 17:03:10|343.81|341.81|343.78|341.78|343.81|341.81|343.77|341.77|8
1727197400000|2024-09-24 17:03:20|343.77|341.77|343.8|341.8|343.81|341.81|343.77|341.77|11
1727197410000|2024-09-24 17:03:30|343.81|341.81|343.81|341.81|343.82|341.82|343.8|341.8|11
1727197420000|2024-09-24 17:03:40|343.82|341.82|343.9|341.9|343.9|341.9|343.82|341.82|7
1727197430000|2024-09-24 17:03:50|343.91|341.91|343.93|341.93|343.94|341.94|343.91|341.91|5
1727197440000|2024-09-24 17:04:00|343.88|341.88|343.87|341.87|343.88|341.88|343.85|341.85|7
1727197450000|2024-09-24 17:04:10|343.88|341.88|343.91|341.91|343.91|341.91|343.88|341.88|4
1727197460000|2024-09-24 17:04:20|343.92|341.92|343.95|341.95|343.95|341.95|343.92|341.92|4
1727197470000|2024-09-24 17:04:30|343.96|341.96|343.96|341.96|343.97|341.97|343.9|341.9|11
1727197480000|2024-09-24 17:04:40|343.97|341.97|343.98|341.98|343.98|341.98|343.97|341.97|2
1727197490000|2024-09-24 17:04:50|343.94|341.94|343.96|341.96|343.96|341.96|343.94|341.94|3
1727197500000|2024-09-24 17:05:00|343.91|341.91|343.85|341.85|343.91|341.91|343.83|341.83|6
1727197510000|2024-09-24 17:05:10|343.83|341.83|343.82|341.82|343.83|341.83|343.81|341.81|6
1727197520000|2024-09-24 17:05:20|343.81|341.81|343.83|341.83|343.83|341.83|343.81|341.81|3
1727197540000|2024-09-24 17:05:40|343.81|341.81|343.82|341.82|343.82|341.82|343.81|341.81|2
1727197550000|2024-09-24 17:05:50|343.83|341.83|343.83|341.83|343.83|341.83|343.83|341.83|1
1727197560000|2024-09-24 17:06:00|343.84|341.84|343.86|341.86|343.86|341.86|343.84|341.84|3
1727197570000|2024-09-24 17:06:10|343.87|341.87|343.85|341.85|343.91|341.91|343.85|341.85|5
1727197580000|2024-09-24 17:06:20|343.84|341.84|343.85|341.85|343.86|341.86|343.84|341.84|12
1727197590000|2024-09-24 17:06:30|343.84|341.84|343.89|341.89|343.89|341.89|343.84|341.84|12
1727197600000|2024-09-24 17:06:40|343.88|341.88|343.85|341.85|343.9|341.9|343.85|341.85|5
1727197610000|2024-09-24 17:06:50|343.83|341.83|343.75|341.75|343.83|341.83|343.73|341.73|3
1727197620000|2024-09-24 17:07:00|343.76|341.76|343.9|341.9|343.9|341.9|343.76|341.76|7
1727197630000|2024-09-24 17:07:10|343.91|341.91|343.91|341.91|343.93|341.93|343.91|341.91|7
1727197640000|2024-09-24 17:07:20|343.92|341.92|343.95|341.95|343.95|341.95|343.92|341.92|4
1727197650000|2024-09-24 17:07:30|343.96|341.96|343.95|341.95|343.97|341.97|343.93|341.93|5
1727197660000|2024-09-24 17:07:40|343.96|341.96|343.86|341.86|343.96|341.96|343.83|341.83|11
1727197670000|2024-09-24 17:07:50|343.87|341.87|343.92|341.92|343.92|341.92|343.87|341.87|8
1727197680000|2024-09-24 17:08:00|343.88|341.88|343.84|341.84|343.91|341.91|343.82|341.82|13
1727197690000|2024-09-24 17:08:10|343.86|341.86|343.91|341.91|343.91|341.91|343.85|341.85|10
1727197700000|2024-09-24 17:08:20|343.92|341.92|343.92|341.92|343.92|341.92|343.91|341.91|3
1727197710000|2024-09-24 17:08:30|343.93|341.93|343.97|341.97|343.97|341.97|343.93|341.93|5
1727197720000|2024-09-24 17:08:40|343.96|341.96|343.96|341.96|343.97|341.97|343.96|341.96|3
1727197730000|2024-09-24 17:08:50|343.93|341.93|343.94|341.94|343.94|341.94|343.9|341.9|7
1727197740000|2024-09-24 17:09:00|343.95|341.95|344|342|344|342|343.95|341.95|8
1727197750000|2024-09-24 17:09:10|344.01|342.01|344.01|342.01|344.03|342.03|344|342|5
1727197760000|2024-09-24 17:09:20|343.93|341.93|343.97|341.97|344.02|342.02|343.93|341.93|16
1727197770000|2024-09-24 17:09:30|343.98|341.98|343.95|341.95|344.01|342.01|343.94|341.94|6
1727197780000|2024-09-24 17:09:40|343.96|341.96|343.97|341.97|343.97|341.97|343.96|341.96|2
1727197790000|2024-09-24 17:09:50|343.95|341.95|343.98|341.98|343.98|341.98|343.95|341.95|6
1727197800000|2024-09-24 17:10:00|343.99|341.99|344.06|342.06|344.06|342.06|343.99|341.99|10
1727197810000|2024-09-24 17:10:10|344.07|342.07|344.04|342.04|344.07|342.07|344.02|342.02|5
1727197820000|2024-09-24 17:10:20|344.01|342.01|344.06|342.06|344.06|342.06|344.01|342.01|6
1727197830000|2024-09-24 17:10:30|344.07|342.07|344.07|342.07|344.1|342.1|344.06|342.06|8
1727197840000|2024-09-24 17:10:40|344.08|342.08|344.06|342.06|344.08|342.08|344.04|342.04|9
1727197850000|2024-09-24 17:10:50|344.07|342.07|344.09|342.09|344.1|342.1|344.07|342.07|5
1727197860000|2024-09-24 17:11:00|344.06|342.06|344.05|342.05|344.1|342.1|343.98|341.98|15
1727197870000|2024-09-24 17:11:10|344.04|342.04|344.02|342.02|344.04|342.04|343.97|341.97|8
1727197880000|2024-09-24 17:11:20|344.04|342.04|344.09|342.09|344.09|342.09|344.04|342.04|9
1727197890000|2024-09-24 17:11:30|344.1|342.1|344.11|342.11|344.12|342.12|344.1|342.1|5
1727197900000|2024-09-24 17:11:40|344.1|342.1|344.17|342.17|344.17|342.17|344.1|342.1|8
1727197910000|2024-09-24 17:11:50|344.18|342.18|344.16|342.16|344.19|342.19|344.15|342.15|6
1727197920000|2024-09-24 17:12:00|344.17|342.17|344.31|342.31|344.31|342.31|344.17|342.17|6
1727197930000|2024-09-24 17:12:10|344.32|342.32|344.33|342.33|344.33|342.33|344.32|342.32|2
1727197940000|2024-09-24 17:12:20|344.34|342.34|344.34|342.34|344.34|342.34|344.34|342.34|1
1727197950000|2024-09-24 17:12:30|344.29|342.29|344.3|342.3|344.3|342.3|344.26|342.26|9
1727197960000|2024-09-24 17:12:40|344.31|342.31|344.34|342.34|344.34|342.34|344.31|342.31|4
1727197970000|2024-09-24 17:12:50|344.35|342.35|344.35|342.35|344.35|342.35|344.35|342.35|1
1727197980000|2024-09-24 17:13:00|344.33|342.33|344.27|342.27|344.33|342.33|344.25|342.25|9
1727197990000|2024-09-24 17:13:10|344.25|342.25|344.24|342.24|344.25|342.25|344.2|342.2|6
1727198000000|2024-09-24 17:13:20|344.19|342.19|344.1|342.1|344.19|342.19|344.08|342.08|8
1727198010000|2024-09-24 17:13:30|344.09|342.09|343.94|341.94|344.09|342.09|343.93|341.93|12
1727198020000|2024-09-24 17:13:40|343.96|341.96|343.92|341.92|343.96|341.96|343.92|341.92|2
1727198030000|2024-09-24 17:13:50|343.95|341.95|343.99|341.99|344|342|343.95|341.95|5
1727198040000|2024-09-24 17:14:00|343.97|341.97|344.26|342.26|344.26|342.26|343.97|341.97|14
1727198050000|2024-09-24 17:14:10|344.25|342.25|344.22|342.22|344.25|342.25|344.22|342.22|3
1727198060000|2024-09-24 17:14:20|344.23|342.23|344.28|342.28|344.28|342.28|344.2|342.2|10
1727198070000|2024-09-24 17:14:30|344.29|342.29|344.34|342.34|344.34|342.34|344.29|342.29|7
1727198080000|2024-09-24 17:14:40|344.35|342.35|344.35|342.35|344.35|342.35|344.35|342.35|1
1727198100000|2024-09-24 17:15:00|344.3|342.3|344.3|342.3|344.33|342.33|344.28|342.28|9
1727198110000|2024-09-24 17:15:10|344.26|342.26|344.26|342.26|344.26|342.26|344.25|342.25|3
1727198120000|2024-09-24 17:15:20|344.27|342.27|344.29|342.29|344.32|342.32|344.27|342.27|8
1727198130000|2024-09-24 17:15:30|344.3|342.3|344.45|342.45|344.45|342.45|344.3|342.3|9
1727198140000|2024-09-24 17:15:40|344.46|342.46|344.47|342.47|344.47|342.47|344.46|342.46|2
1727198160000|2024-09-24 17:16:00|344.54|342.54|344.54|342.54|344.54|342.54|344.54|342.54|1
1727198190000|2024-09-24 17:16:30|344.55|342.55|344.56|342.56|344.56|342.56|344.55|342.55|2
1727198200000|2024-09-24 17:16:40|344.55|342.55|344.55|342.55|344.55|342.55|344.55|342.55|1
1727198210000|2024-09-24 17:16:50|344.56|342.56|344.55|342.55|344.56|342.56|344.53|342.53|4
1727198220000|2024-09-24 17:17:00|344.54|342.54|344.51|342.51|344.54|342.54|344.51|342.51|2
1727198230000|2024-09-24 17:17:10|344.52|342.52|344.42|342.42|344.53|342.53|344.41|342.41|6
1727198240000|2024-09-24 17:17:20|344.4|342.4|344.4|342.4|344.4|342.4|344.4|342.4|1
1727198250000|2024-09-24 17:17:30|344.39|342.39|344.38|342.38|344.39|342.39|344.38|342.38|2
1727198260000|2024-09-24 17:17:40|344.36|342.36|344.36|342.36|344.37|342.37|344.28|342.28|10
1727198270000|2024-09-24 17:17:50|344.34|342.34|344.33|342.33|344.34|342.34|344.33|342.33|2
1727198280000|2024-09-24 17:18:00|344.34|342.34|344.12|342.12|344.34|342.34|344.09|342.09|10
1727198290000|2024-09-24 17:18:10|344.09|342.09|344.02|342.02|344.09|342.09|344.01|342.01|11
1727198300000|2024-09-24 17:18:20|344.03|342.03|344.03|342.03|344.04|342.04|344.03|342.03|3
1727198310000|2024-09-24 17:18:30|344.04|342.04|343.94|341.94|344.08|342.08|343.92|341.92|10
1727198320000|2024-09-24 17:18:40|343.93|341.93|343.83|341.83|343.93|341.93|343.83|341.83|6
1727198330000|2024-09-24 17:18:50|343.84|341.84|343.88|341.88|343.88|341.88|343.84|341.84|7
1727198340000|2024-09-24 17:19:00|343.87|341.87|344|342|344|342|343.87|341.87|14
1727198350000|2024-09-24 17:19:10|344.01|342.01|344.01|342.01|344.01|342.01|343.97|341.97|7
1727198360000|2024-09-24 17:19:20|343.99|341.99|343.99|341.99|344|342|343.98|341.98|6
1727198370000|2024-09-24 17:19:30|344|342|344.02|342.02|344.02|342.02|343.99|341.99|5
1727198380000|2024-09-24 17:19:40|344.03|342.03|344.28|342.28|344.28|342.28|344.03|342.03|7
1727198390000|2024-09-24 17:19:50|344.29|342.29|344.36|342.36|344.36|342.36|344.29|342.29|6
1727198400000|2024-09-24 17:20:00|344.34|342.34|344.34|342.34|344.36|342.36|344.34|342.34|7
1727198410000|2024-09-24 17:20:10|344.37|342.37|344.31|342.31|344.37|342.37|344.31|342.31|4
1727198420000|2024-09-24 17:20:20|344.23|342.23|344.3|342.3|344.3|342.3|344.23|342.23|7
1727198430000|2024-09-24 17:20:30|344.31|342.31|344.33|342.33|344.35|342.35|344.3|342.3|8
1727198440000|2024-09-24 17:20:40|344.34|342.34|344.39|342.39|344.39|342.39|344.34|342.34|6
1727198450000|2024-09-24 17:20:50|344.4|342.4|344.49|342.49|344.51|342.51|344.4|342.4|9
1727198460000|2024-09-24 17:21:00|344.51|342.51|344.52|342.52|344.53|342.53|344.51|342.51|4
1727198470000|2024-09-24 17:21:10|344.51|342.51|344.51|342.51|344.51|342.51|344.5|342.5|3
1727198480000|2024-09-24 17:21:20|344.54|342.54|344.54|342.54|344.57|342.57|344.48|342.48|10
1727198490000|2024-09-24 17:21:30|344.55|342.55|344.6|342.6|344.61|342.61|344.55|342.55|8
1727198500000|2024-09-24 17:21:40|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|1
1727198510000|2024-09-24 17:21:50|344.62|342.62|344.6|342.6|344.64|342.64|344.6|342.6|6
1727198520000|2024-09-24 17:22:00|344.61|342.61|344.59|342.59|344.64|342.64|344.58|342.58|10
1727198530000|2024-09-24 17:22:10|344.58|342.58|344.63|342.63|344.63|342.63|344.53|342.53|14
1727198540000|2024-09-24 17:22:20|344.64|342.64|344.67|342.67|344.67|342.67|344.61|342.61|9
1727198550000|2024-09-24 17:22:30|344.68|342.68|344.68|342.68|344.68|342.68|344.68|342.68|1
1727198560000|2024-09-24 17:22:40|344.6|342.6|344.62|342.62|344.62|342.62|344.6|342.6|3
1727198570000|2024-09-24 17:22:50|344.61|342.61|344.63|342.63|344.63|342.63|344.61|342.61|2
1727198580000|2024-09-24 17:23:00|344.58|342.58|344.64|342.64|344.66|342.66|344.58|342.58|13
1727198590000|2024-09-24 17:23:10|344.67|342.67|344.66|342.66|344.67|342.67|344.65|342.65|3
1727198600000|2024-09-24 17:23:20|344.63|342.63|344.61|342.61|344.66|342.66|344.57|342.57|8
1727198610000|2024-09-24 17:23:30|344.62|342.62|344.69|342.69|344.69|342.69|344.62|342.62|2
1727198620000|2024-09-24 17:23:40|344.71|342.71|344.77|342.77|344.77|342.77|344.71|342.71|11
1727198630000|2024-09-24 17:23:50|344.78|342.78|344.81|342.81|344.81|342.81|344.77|342.77|8
1727198640000|2024-09-24 17:24:00|344.82|342.82|345.05|343.05|345.05|343.05|344.82|342.82|9
1727198650000|2024-09-24 17:24:10|345.03|343.03|345.04|343.04|345.04|343.04|345.03|343.03|2
1727198660000|2024-09-24 17:24:20|345.05|343.05|345.05|343.05|345.05|343.05|345.05|343.05|1
1727198680000|2024-09-24 17:24:40|345.06|343.06|345.08|343.08|345.09|343.09|345.05|343.05|8
1727198690000|2024-09-24 17:24:50|345.09|343.09|345.12|343.12|345.13|343.13|345.09|343.09|6
1727198700000|2024-09-24 17:25:00|345.13|343.13|345.15|343.15|345.18|343.18|345.12|343.12|9
1727198710000|2024-09-24 17:25:10|345.12|343.12|345.11|343.11|345.12|343.12|345.11|343.11|2
1727198720000|2024-09-24 17:25:20|345.12|343.12|345.22|343.22|345.22|343.22|345.12|343.12|7
1727198730000|2024-09-24 17:25:30|345.31|343.31|345.39|343.39|345.4|343.4|345.31|343.31|4
1727198740000|2024-09-24 17:25:40|345.4|343.4|345.4|343.4|345.41|343.41|345.39|343.39|5
1727198750000|2024-09-24 17:25:50|345.43|343.43|345.47|343.47|345.49|343.49|345.41|343.41|11
1727198760000|2024-09-24 17:26:00|345.46|343.46|345.42|343.42|345.46|343.46|345.4|343.4|8
1727198770000|2024-09-24 17:26:10|345.4|343.4|345.51|343.51|345.51|343.51|345.39|343.39|9
1727198780000|2024-09-24 17:26:20|345.49|343.49|345.6|343.6|345.6|343.6|345.49|343.49|9
1727198790000|2024-09-24 17:26:30|345.61|343.61|345.6|343.6|345.61|343.61|345.58|343.58|7
1727198800000|2024-09-24 17:26:40|345.61|343.61|345.73|343.73|345.73|343.73|345.61|343.61|9
1727198810000|2024-09-24 17:26:50|345.74|343.74|345.89|343.89|345.91|343.91|345.74|343.74|13
1727198820000|2024-09-24 17:27:00|345.9|343.9|345.86|343.86|345.92|343.92|345.85|343.85|9
1727198830000|2024-09-24 17:27:10|345.87|343.87|345.86|343.86|345.87|343.87|345.86|343.86|2
1727198840000|2024-09-24 17:27:20|345.79|343.79|345.87|343.87|345.87|343.87|345.79|343.79|13
1727198850000|2024-09-24 17:27:30|345.86|343.86|345.8|343.8|345.89|343.89|345.8|343.8|12
1727198860000|2024-09-24 17:27:40|345.81|343.81|345.91|343.91|345.91|343.91|345.81|343.81|12
1727198870000|2024-09-24 17:27:50|345.9|343.9|345.92|343.92|345.92|343.92|345.9|343.9|3
1727198880000|2024-09-24 17:28:00|345.91|343.91|345.84|343.84|345.91|343.91|345.83|343.83|4
1727198890000|2024-09-24 17:28:10|345.85|343.85|345.86|343.86|345.86|343.86|345.85|343.85|2
1727198900000|2024-09-24 17:28:20|345.87|343.87|345.87|343.87|345.87|343.87|345.87|343.87|1
1727198910000|2024-09-24 17:28:30|345.86|343.86|345.86|343.86|345.86|343.86|345.86|343.86|1
1727198920000|2024-09-24 17:28:40|345.78|343.78|345.78|343.78|345.79|343.79|345.76|343.76|9
1727198930000|2024-09-24 17:28:50|345.81|343.81|345.79|343.79|345.81|343.81|345.79|343.79|5
1727198940000|2024-09-24 17:29:00|345.82|343.82|345.8|343.8|345.83|343.83|345.78|343.78|10
1727198950000|2024-09-24 17:29:10|345.81|343.81|345.86|343.86|345.86|343.86|345.81|343.81|4
1727198960000|2024-09-24 17:29:20|345.87|343.87|345.87|343.87|345.88|343.88|345.87|343.87|3
1727198970000|2024-09-24 17:29:30|345.86|343.86|345.86|343.86|345.86|343.86|345.86|343.86|1
1727198980000|2024-09-24 17:29:40|345.84|343.84|345.69|343.69|345.84|343.84|345.68|343.68|8
1727198990000|2024-09-24 17:29:50|345.7|343.7|345.57|343.57|345.71|343.71|345.57|343.57|8
1727199000000|2024-09-24 17:30:00|345.51|343.51|345.59|343.59|345.59|343.59|345.5|343.5|6
1727199010000|2024-09-24 17:30:10|345.6|343.6|345.68|343.68|345.7|343.7|345.6|343.6|14
1727199020000|2024-09-24 17:30:20|345.78|343.78|345.69|343.69|345.79|343.79|345.69|343.69|6
1727199030000|2024-09-24 17:30:30|345.68|343.68|345.71|343.71|345.71|343.71|345.68|343.68|4
1727199040000|2024-09-24 17:30:40|345.72|343.72|345.75|343.75|345.85|343.85|345.72|343.72|22
1727199050000|2024-09-24 17:30:50|345.73|343.73|345.77|343.77|345.79|343.79|345.73|343.73|11
1727199060000|2024-09-24 17:31:00|345.74|343.74|345.58|343.58|345.74|343.74|345.58|343.58|9
1727199070000|2024-09-24 17:31:10|345.59|343.59|345.5|343.5|345.6|343.6|345.47|343.47|9
1727199090000|2024-09-24 17:31:30|345.51|343.51|345.54|343.54|345.54|343.54|345.51|343.51|4
1727199100000|2024-09-24 17:31:40|345.53|343.53|345.77|343.77|345.78|343.78|345.53|343.53|17
1727199110000|2024-09-24 17:31:50|345.78|343.78|345.79|343.79|345.79|343.79|345.78|343.78|2
1727199120000|2024-09-24 17:32:00|345.8|343.8|345.91|343.91|345.98|343.98|345.8|343.8|17
1727199130000|2024-09-24 17:32:10|345.92|343.92|346.19|344.19|346.19|344.19|345.92|343.92|13
1727199140000|2024-09-24 17:32:20|346.2|344.2|346.2|344.2|346.21|344.21|346.19|344.19|6
1727199150000|2024-09-24 17:32:30|346.19|344.19|346.16|344.16|346.2|344.2|346.16|344.16|15
1727199160000|2024-09-24 17:32:40|346.15|344.15|346.14|344.14|346.15|344.15|346.12|344.12|5
1727199170000|2024-09-24 17:32:50|346.15|344.15|346.14|344.14|346.16|344.16|346.13|344.13|6
1727199180000|2024-09-24 17:33:00|346.13|344.13|346.03|344.03|346.13|344.13|346.03|344.03|11
1727199190000|2024-09-24 17:33:10|346.04|344.04|346.06|344.06|346.08|344.08|346.03|344.03|11
1727199200000|2024-09-24 17:33:20|346.02|344.02|345.94|343.94|346.02|344.02|345.93|343.93|7
1727199210000|2024-09-24 17:33:30|345.95|343.95|345.95|343.95|345.95|343.95|345.95|343.95|1
1727199220000|2024-09-24 17:33:40|345.94|343.94|345.94|343.94|345.94|343.94|345.94|343.94|1
1727199230000|2024-09-24 17:33:50|345.93|343.93|345.91|343.91|345.93|343.93|345.84|343.84|11
1727199240000|2024-09-24 17:34:00|345.9|343.9|346.04|344.04|346.1|344.1|345.9|343.9|12
1727199250000|2024-09-24 17:34:10|346.05|344.05|346.06|344.06|346.08|344.08|346.01|344.01|10
1727199260000|2024-09-24 17:34:20|346.05|344.05|346.08|344.08|346.08|344.08|346.04|344.04|7
1727199270000|2024-09-24 17:34:30|346.07|344.07|346.06|344.06|346.07|344.07|346.06|344.06|8
1727199280000|2024-09-24 17:34:40|346.07|344.07|346.2|344.2|346.2|344.2|346.06|344.06|11
1727199300000|2024-09-24 17:35:00|346.21|344.21|346.2|344.2|346.21|344.21|346.2|344.2|2
1727199310000|2024-09-24 17:35:10|346.21|344.21|346.27|344.27|346.29|344.29|346.21|344.21|10
1727199320000|2024-09-24 17:35:20|346.28|344.28|346.28|344.28|346.31|344.31|346.26|344.26|7
1727199330000|2024-09-24 17:35:30|346.26|344.26|346.27|344.27|346.29|344.29|346.2|344.2|15
1727199340000|2024-09-24 17:35:40|346.2|344.2|346.26|344.26|346.26|344.26|346.2|344.2|7
1727199350000|2024-09-24 17:35:50|346.27|344.27|346.27|344.27|346.28|344.28|346.25|344.25|6
1727199360000|2024-09-24 17:36:00|346.34|344.34|346.32|344.32|346.34|344.34|346.26|344.26|14
1727199370000|2024-09-24 17:36:10|346.33|344.33|346.46|344.46|346.47|344.47|346.33|344.33|13
1727199380000|2024-09-24 17:36:20|346.47|344.47|346.48|344.48|346.48|344.48|346.47|344.47|2
1727199390000|2024-09-24 17:36:30|346.47|344.47|346.54|344.54|346.54|344.54|346.47|344.47|8
1727199400000|2024-09-24 17:36:40|346.53|344.53|346.52|344.52|346.55|344.55|346.52|344.52|5
1727199410000|2024-09-24 17:36:50|346.53|344.53|346.46|344.46|346.56|344.56|346.46|344.46|10
1727199420000|2024-09-24 17:37:00|346.47|344.47|346.53|344.53|346.56|344.56|346.47|344.47|15
1727199430000|2024-09-24 17:37:10|346.54|344.54|346.67|344.67|346.7|344.7|346.54|344.54|18
1727199440000|2024-09-24 17:37:20|346.68|344.68|346.65|344.65|346.7|344.7|346.65|344.65|10
1727199450000|2024-09-24 17:37:30|346.6|344.6|346.61|344.61|346.63|344.63|346.6|344.6|5
1727199460000|2024-09-24 17:37:40|346.6|344.6|346.65|344.65|346.65|344.65|346.6|344.6|6
1727199470000|2024-09-24 17:37:50|346.66|344.66|346.71|344.71|346.71|344.71|346.66|344.66|8
1727199480000|2024-09-24 17:38:00|346.72|344.72|346.77|344.77|346.77|344.77|346.72|344.72|6
1727199490000|2024-09-24 17:38:10|346.76|344.76|346.82|344.82|346.82|344.82|346.76|344.76|11
1727199510000|2024-09-24 17:38:30|346.87|344.87|346.92|344.92|346.92|344.92|346.87|344.87|5
1727199520000|2024-09-24 17:38:40|346.93|344.93|346.8|344.8|346.95|344.95|346.8|344.8|10
1727199530000|2024-09-24 17:38:50|346.81|344.81|346.87|344.87|346.87|344.87|346.81|344.81|10
1727199540000|2024-09-24 17:39:00|346.85|344.85|346.84|344.84|346.86|344.86|346.8|344.8|8
1727199550000|2024-09-24 17:39:10|346.85|344.85|346.9|344.9|346.9|344.9|346.85|344.85|9
1727199560000|2024-09-24 17:39:20|346.91|344.91|347.07|345.07|347.07|345.07|346.91|344.91|7
1727199570000|2024-09-24 17:39:30|347.08|345.08|347.05|345.05|347.09|345.09|347.05|345.05|4
1727199580000|2024-09-24 17:39:40|347.03|345.03|346.97|344.97|347.03|345.03|346.89|344.89|12
1727199590000|2024-09-24 17:39:50|346.98|344.98|347.07|345.07|347.07|345.07|346.98|344.98|14
1727199600000|2024-09-24 17:40:00|347.06|345.06|347.14|345.14|347.14|345.14|347.06|345.06|10
1727199610000|2024-09-24 17:40:10|347.15|345.15|347.19|345.19|347.19|345.19|347.06|345.06|16
1727199620000|2024-09-24 17:40:20|347.18|345.18|347.14|345.14|347.18|345.18|347.13|345.13|5
1727199630000|2024-09-24 17:40:30|347.15|345.15|347.19|345.19|347.19|345.19|347.15|345.15|7
1727199640000|2024-09-24 17:40:40|347.18|345.18|347.13|345.13|347.18|345.18|347.13|345.13|3
1727199650000|2024-09-24 17:40:50|347.14|345.14|347.27|345.27|347.27|345.27|347.14|345.14|4
1727199660000|2024-09-24 17:41:00|347.28|345.28|347.23|345.23|347.28|345.28|347.23|345.23|9
1727199670000|2024-09-24 17:41:10|347.24|345.24|347.22|345.22|347.25|345.25|347.22|345.22|3
1727199680000|2024-09-24 17:41:20|347.23|345.23|347.29|345.29|347.29|345.29|347.22|345.22|10
1727199690000|2024-09-24 17:41:30|347.3|345.3|347.3|345.3|347.31|345.31|347.27|345.27|6
1727199700000|2024-09-24 17:41:40|347.31|345.31|347.28|345.28|347.31|345.31|347.27|345.27|4
1727199720000|2024-09-24 17:42:00|347.27|345.27|347.33|345.33|347.33|345.33|347.27|345.27|9
1727199730000|2024-09-24 17:42:10|347.34|345.34|347.27|345.27|347.36|345.36|347.27|345.27|10
1727199740000|2024-09-24 17:42:20|347.28|345.28|347.34|345.34|347.34|345.34|347.27|345.27|9
1727199750000|2024-09-24 17:42:30|347.35|345.35|347.41|345.41|347.41|345.41|347.35|345.35|11
1727199760000|2024-09-24 17:42:40|347.42|345.42|347.49|345.49|347.49|345.49|347.42|345.42|2
1727199770000|2024-09-24 17:42:50|347.46|345.46|347.48|345.48|347.48|345.48|347.46|345.46|8
1727199780000|2024-09-24 17:43:00|347.46|345.46|347.45|345.45|347.46|345.46|347.4|345.4|11
1727199790000|2024-09-24 17:43:10|347.44|345.44|347.5|345.5|347.5|345.5|347.44|345.44|7
1727199800000|2024-09-24 17:43:20|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|1
1727199810000|2024-09-24 17:43:30|347.52|345.52|347.34|345.34|347.53|345.53|347.34|345.34|10
1727199820000|2024-09-24 17:43:40|347.3|345.3|347.36|345.36|347.36|345.36|347.3|345.3|8
1727199830000|2024-09-24 17:43:50|347.37|345.37|347.28|345.28|347.38|345.38|347.27|345.27|8
1727199840000|2024-09-24 17:44:00|347.29|345.29|347.3|345.3|347.3|345.3|347.29|345.29|4
1727199850000|2024-09-24 17:44:10|347.28|345.28|347.34|345.34|347.35|345.35|347.28|345.28|11
1727199860000|2024-09-24 17:44:20|347.33|345.33|347.36|345.36|347.36|345.36|347.33|345.33|10
1727199870000|2024-09-24 17:44:30|347.39|345.39|347.39|345.39|347.43|345.43|347.39|345.39|10
1727199880000|2024-09-24 17:44:40|347.38|345.38|347.4|345.4|347.4|345.4|347.38|345.38|13
1727199890000|2024-09-24 17:44:50|347.41|345.41|347.42|345.42|347.42|345.42|347.41|345.41|2
1727199900000|2024-09-24 17:45:00|347.43|345.43|347.4|345.4|347.43|345.43|347.4|345.4|5
1727199910000|2024-09-24 17:45:10|347.39|345.39|347.37|345.37|347.4|345.4|347.37|345.37|5
1727199920000|2024-09-24 17:45:20|347.31|345.31|347.23|345.23|347.31|345.31|347.23|345.23|10
1727199930000|2024-09-24 17:45:30|347.24|345.24|347.27|345.27|347.29|345.29|347.24|345.24|8
1727199940000|2024-09-24 17:45:40|347.25|345.25|347.15|345.15|347.25|345.25|347.15|345.15|8
1727199950000|2024-09-24 17:45:50|347.16|345.16|347.08|345.08|347.18|345.18|347.08|345.08|10
1727199960000|2024-09-24 17:46:00|347.1|345.1|347.23|345.23|347.26|345.26|347.09|345.09|10
1727199970000|2024-09-24 17:46:10|347.22|345.22|347.1|345.1|347.23|345.23|347.1|345.1|7
1727199980000|2024-09-24 17:46:20|347.03|345.03|346.95|344.95|347.03|345.03|346.94|344.94|5
1727199990000|2024-09-24 17:46:30|346.94|344.94|346.95|344.95|346.96|344.96|346.92|344.92|13
1727200000000|2024-09-24 17:46:40|346.96|344.96|346.93|344.93|347.05|345.05|346.92|344.92|11
1727200010000|2024-09-24 17:46:50|346.95|344.95|347.01|345.01|347.05|345.05|346.95|344.95|14
1727200020000|2024-09-24 17:47:00|346.99|344.99|346.92|344.92|347.04|345.04|346.92|344.92|10
1727200030000|2024-09-24 17:47:10|346.91|344.91|346.82|344.82|346.91|344.91|346.81|344.81|11
1727200040000|2024-09-24 17:47:20|346.83|344.83|346.83|344.83|346.83|344.83|346.81|344.81|16
1727200050000|2024-09-24 17:47:30|346.82|344.82|346.89|344.89|346.9|344.9|346.82|344.82|8
1727200060000|2024-09-24 17:47:40|346.88|344.88|346.96|344.96|346.97|344.97|346.84|344.84|14
1727200070000|2024-09-24 17:47:50|346.97|344.97|346.99|344.99|346.99|344.99|346.96|344.96|11
1727200080000|2024-09-24 17:48:00|347|345|347.01|345.01|347.08|345.08|347|345|9
1727200090000|2024-09-24 17:48:10|347|345|347.04|345.04|347.04|345.04|347|345|4
1727200100000|2024-09-24 17:48:20|347.03|345.03|346.91|344.91|347.03|345.03|346.91|344.91|5
1727200110000|2024-09-24 17:48:30|346.9|344.9|346.84|344.84|346.9|344.9|346.82|344.82|6
1727200120000|2024-09-24 17:48:40|346.86|344.86|346.88|344.88|346.91|344.91|346.86|344.86|9
1727200130000|2024-09-24 17:48:50|346.89|344.89|346.89|344.89|346.91|344.91|346.88|344.88|6
1727200140000|2024-09-24 17:49:00|346.87|344.87|346.57|344.57|346.87|344.87|346.54|344.54|15
1727200150000|2024-09-24 17:49:10|346.58|344.58|346.66|344.66|346.69|344.69|346.58|344.58|11
1727200160000|2024-09-24 17:49:20|346.67|344.67|346.7|344.7|346.7|344.7|346.67|344.67|10
1727200170000|2024-09-24 17:49:30|346.67|344.67|346.64|344.64|346.69|344.69|346.63|344.63|15
1727200180000|2024-09-24 17:49:40|346.65|344.65|346.49|344.49|346.66|344.66|346.47|344.47|17
1727200190000|2024-09-24 17:49:50|346.5|344.5|346.49|344.49|346.5|344.5|346.48|344.48|7
1727200200000|2024-09-24 17:50:00|346.5|344.5|346.73|344.73|346.73|344.73|346.49|344.49|13
1727200210000|2024-09-24 17:50:10|346.74|344.74|346.78|344.78|346.8|344.8|346.74|344.74|9
1727200220000|2024-09-24 17:50:20|346.79|344.79|346.86|344.86|346.9|344.9|346.77|344.77|12
1727200230000|2024-09-24 17:50:30|346.83|344.83|346.9|344.9|346.93|344.93|346.82|344.82|10
1727200240000|2024-09-24 17:50:40|346.91|344.91|346.79|344.79|346.92|344.92|346.79|344.79|18
1727200250000|2024-09-24 17:50:50|346.76|344.76|346.71|344.71|346.78|344.78|346.71|344.71|9
1727200260000|2024-09-24 17:51:00|346.7|344.7|346.68|344.68|346.7|344.7|346.67|344.67|4
1727200270000|2024-09-24 17:51:10|346.69|344.69|346.85|344.85|346.86|344.86|346.69|344.69|14
1727200280000|2024-09-24 17:51:20|346.84|344.84|346.87|344.87|346.88|344.88|346.84|344.84|11
1727200290000|2024-09-24 17:51:30|346.88|344.88|346.85|344.85|346.88|344.88|346.85|344.85|3
1727200320000|2024-09-24 17:52:00|346.86|344.86|346.94|344.94|346.94|344.94|346.86|344.86|7
1727200330000|2024-09-24 17:52:10|346.95|344.95|346.93|344.93|346.96|344.96|346.9|344.9|12
1727200340000|2024-09-24 17:52:20|346.92|344.92|347.06|345.06|347.07|345.07|346.92|344.92|23
1727200360000|2024-09-24 17:52:40|347.07|345.07|347.06|345.06|347.07|345.07|347.06|345.06|4
1727200380000|2024-09-24 17:53:00|347.07|345.07|347.06|345.06|347.07|345.07|347.06|345.06|2
1727200430000|2024-09-24 17:53:50|347.07|345.07|347.08|345.08|347.08|345.08|347.07|345.07|2
1727200440000|2024-09-24 17:54:00|347.09|345.09|347.12|345.12|347.12|345.12|347.09|345.09|4
1727200450000|2024-09-24 17:54:10|347.13|345.13|347.13|345.13|347.17|345.17|347.13|345.13|7
1727200460000|2024-09-24 17:54:20|347.14|345.14|347.15|345.15|347.15|345.15|347.13|345.13|5
1727200470000|2024-09-24 17:54:30|347.16|345.16|347.19|345.19|347.19|345.19|347.13|345.13|8
1727200480000|2024-09-24 17:54:40|347.18|345.18|347.18|345.18|347.18|345.18|347.13|345.13|8
1727200490000|2024-09-24 17:54:50|347.19|345.19|347.13|345.13|347.19|345.19|347.13|345.13|4
1727200500000|2024-09-24 17:55:00|347.07|345.07|347.1|345.1|347.13|345.13|347.07|345.07|12
1727200510000|2024-09-24 17:55:10|347.08|345.08|347.01|345.01|347.08|345.08|346.96|344.96|12
1727200520000|2024-09-24 17:55:20|347.03|345.03|347.02|345.02|347.04|345.04|346.99|344.99|11
1727200530000|2024-09-24 17:55:30|347|345|347|345|347|345|346.99|344.99|7
1727200540000|2024-09-24 17:55:40|346.99|344.99|347.06|345.06|347.06|345.06|346.99|344.99|14
1727200550000|2024-09-24 17:55:50|347.07|345.07|347.1|345.1|347.1|345.1|347.07|345.07|4
1727200560000|2024-09-24 17:56:00|347.12|345.12|347.1|345.1|347.12|345.12|347.1|345.1|2
1727200570000|2024-09-24 17:56:10|347.07|345.07|347.3|345.3|347.3|345.3|347.07|345.07|16
1727200580000|2024-09-24 17:56:20|347.29|345.29|347.3|345.3|347.3|345.3|347.28|345.28|8
1727200590000|2024-09-24 17:56:30|347.31|345.31|347.3|345.3|347.31|345.31|347.29|345.29|11
1727200600000|2024-09-24 17:56:40|347.29|345.29|347.32|345.32|347.32|345.32|347.29|345.29|4
1727200610000|2024-09-24 17:56:50|347.33|345.33|347.28|345.28|347.35|345.35|347.28|345.28|7
1727200620000|2024-09-24 17:57:00|347.29|345.29|347.3|345.3|347.3|345.3|347.28|345.28|8
1727200630000|2024-09-24 17:57:10|347.29|345.29|347.34|345.34|347.34|345.34|347.28|345.28|8
1727200640000|2024-09-24 17:57:20|347.3|345.3|347.32|345.32|347.32|345.32|347.3|345.3|7
1727200650000|2024-09-24 17:57:30|347.3|345.3|347.31|345.31|347.33|345.33|347.3|345.3|10
1727200660000|2024-09-24 17:57:40|347.3|345.3|347.04|345.04|347.3|345.3|347.04|345.04|5
1727200670000|2024-09-24 17:57:50|347.06|345.06|347.02|345.02|347.06|345.06|347.02|345.02|7
1727200680000|2024-09-24 17:58:00|347.03|345.03|346.89|344.89|347.03|345.03|346.89|344.89|7
1727200690000|2024-09-24 17:58:10|346.83|344.83|346.84|344.84|346.84|344.84|346.82|344.82|8
1727200700000|2024-09-24 17:58:20|346.86|344.86|346.75|344.75|346.86|344.86|346.74|344.74|14
1727200710000|2024-09-24 17:58:30|346.74|344.74|346.62|344.62|346.74|344.74|346.61|344.61|12
1727200720000|2024-09-24 17:58:40|346.63|344.63|346.48|344.48|346.63|344.63|346.48|344.48|9
1727200730000|2024-09-24 17:58:50|346.45|344.45|346.41|344.41|346.45|344.45|346.38|344.38|15
1727200740000|2024-09-24 17:59:00|346.4|344.4|346.35|344.35|346.41|344.41|346.33|344.33|14
1727200750000|2024-09-24 17:59:10|346.36|344.36|346.39|344.39|346.39|344.39|346.31|344.31|18
1727200760000|2024-09-24 17:59:20|346.41|344.41|346.49|344.49|346.49|344.49|346.4|344.4|16
1727200770000|2024-09-24 17:59:30|346.5|344.5|346.58|344.58|346.58|344.58|346.49|344.49|14
1727200780000|2024-09-24 17:59:40|346.6|344.6|346.49|344.49|346.6|344.6|346.49|344.49|12
1727200790000|2024-09-24 17:59:50|346.47|344.47|346.35|344.35|346.47|344.47|346.35|344.35|5
1727200800000|2024-09-24 18:00:00|346.3|344.3|346.59|344.59|346.59|344.59|346.3|344.3|19
1727200810000|2024-09-24 18:00:10|346.6|344.6|346.6|344.6|346.6|344.6|346.57|344.57|15
1727200820000|2024-09-24 18:00:20|346.56|344.56|346.64|344.64|346.65|344.65|346.56|344.56|19
1727200830000|2024-09-24 18:00:30|346.65|344.65|346.65|344.65|346.68|344.68|346.62|344.62|13
1727200840000|2024-09-24 18:00:40|346.64|344.64|346.44|344.44|346.64|344.64|346.41|344.41|20
1727200850000|2024-09-24 18:00:50|346.46|344.46|346.39|344.39|346.51|344.51|346.39|344.39|14
1727200860000|2024-09-24 18:01:00|346.38|344.38|346.34|344.34|346.38|344.38|346.2|344.2|18
1727200870000|2024-09-24 18:01:10|346.36|344.36|346.38|344.38|346.4|344.4|346.32|344.32|18
1727200880000|2024-09-24 18:01:20|346.37|344.37|346.49|344.49|346.49|344.49|346.33|344.33|20
1727200890000|2024-09-24 18:01:30|346.48|344.48|346.71|344.71|346.71|344.71|346.48|344.48|12
1727200900000|2024-09-24 18:01:40|346.72|344.72|346.82|344.82|346.82|344.82|346.72|344.72|11
1727200910000|2024-09-24 18:01:50|346.83|344.83|346.85|344.85|346.85|344.85|346.81|344.81|9
1727200920000|2024-09-24 18:02:00|346.81|344.81|346.83|344.83|346.86|344.86|346.81|344.81|13
1727200930000|2024-09-24 18:02:10|346.84|344.84|346.81|344.81|346.86|344.86|346.81|344.81|6
1727200940000|2024-09-24 18:02:20|346.82|344.82|346.85|344.85|346.85|344.85|346.81|344.81|8
1727200950000|2024-09-24 18:02:30|346.83|344.83|346.91|344.91|346.91|344.91|346.83|344.83|6
1727200960000|2024-09-24 18:02:40|346.92|344.92|346.93|344.93|346.93|344.93|346.9|344.9|5
1727200970000|2024-09-24 18:02:50|346.97|344.97|347.11|345.11|347.11|345.11|346.97|344.97|12
1727200980000|2024-09-24 18:03:00|347.12|345.12|347.17|345.17|347.17|345.17|347.12|345.12|6
1727200990000|2024-09-24 18:03:10|347.18|345.18|347.38|345.38|347.38|345.38|347.18|345.18|9
1727201000000|2024-09-24 18:03:20|347.39|345.39|347.4|345.4|347.41|345.41|347.39|345.39|4
1727201010000|2024-09-24 18:03:30|347.38|345.38|347.33|345.33|347.38|345.38|347.33|345.33|6
1727201020000|2024-09-24 18:03:40|347.34|345.34|347.38|345.38|347.38|345.38|347.34|345.34|5
1727201030000|2024-09-24 18:03:50|347.37|345.37|347.4|345.4|347.4|345.4|347.37|345.37|4
1727201040000|2024-09-24 18:04:00|347.41|345.41|347.41|345.41|347.42|345.42|347.4|345.4|5
1727201050000|2024-09-24 18:04:10|347.42|345.42|347.48|345.48|347.48|345.48|347.42|345.42|10
1727201060000|2024-09-24 18:04:20|347.46|345.46|347.47|345.47|347.48|345.48|347.43|345.43|14
1727201070000|2024-09-24 18:04:30|347.48|345.48|347.38|345.38|347.48|345.48|347.38|345.38|11
1727201080000|2024-09-24 18:04:40|347.39|345.39|347.41|345.41|347.41|345.41|347.39|345.39|3
1727201100000|2024-09-24 18:05:00|347.4|345.4|347.32|345.32|347.41|345.41|347.3|345.3|10
1727201110000|2024-09-24 18:05:10|347.33|345.33|347.39|345.39|347.39|345.39|347.32|345.32|9
1727201120000|2024-09-24 18:05:20|347.38|345.38|347.39|345.39|347.39|345.39|347.38|345.38|2
1727201130000|2024-09-24 18:05:30|347.4|345.4|347.4|345.4|347.41|345.41|347.4|345.4|3
1727201160000|2024-09-24 18:06:00|347.41|345.41|347.46|345.46|347.46|345.46|347.41|345.41|6
1727201170000|2024-09-24 18:06:10|347.45|345.45|347.43|345.43|347.45|345.45|347.38|345.38|8
1727201180000|2024-09-24 18:06:20|347.42|345.42|347.42|345.42|347.42|345.42|347.37|345.37|8
1727201190000|2024-09-24 18:06:30|347.4|345.4|347.43|345.43|347.44|345.44|347.4|345.4|9
1727201200000|2024-09-24 18:06:40|347.52|345.52|347.52|345.52|347.52|345.52|347.51|345.51|3
1727201210000|2024-09-24 18:06:50|347.51|345.51|347.51|345.51|347.52|345.52|347.51|345.51|11
1727201220000|2024-09-24 18:07:00|347.52|345.52|347.52|345.52|347.52|345.52|347.51|345.51|3
1727201230000|2024-09-24 18:07:10|347.53|345.53|347.52|345.52|347.56|345.56|347.51|345.51|9
1727201240000|2024-09-24 18:07:20|347.51|345.51|347.53|345.53|347.54|345.54|347.51|345.51|11
1727201250000|2024-09-24 18:07:30|347.54|345.54|347.56|345.56|347.56|345.56|347.54|345.54|3
1727201260000|2024-09-24 18:07:40|347.54|345.54|347.51|345.51|347.54|345.54|347.51|345.51|2
1727201270000|2024-09-24 18:07:50|347.52|345.52|347.51|345.51|347.52|345.52|347.51|345.51|2
1727201340000|2024-09-24 18:09:00|347.35|345.35|347.15|345.15|347.35|345.35|347.11|345.11|9
1727201350000|2024-09-24 18:09:10|347.14|345.14|347.1|345.1|347.14|345.14|347.1|345.1|5
1727201360000|2024-09-24 18:09:20|347.09|345.09|347.1|345.1|347.13|345.13|347.09|345.09|12
1727201370000|2024-09-24 18:09:30|347.11|345.11|347.09|345.09|347.16|345.16|347.09|345.09|13
1727201380000|2024-09-24 18:09:40|347.04|345.04|346.95|344.95|347.04|345.04|346.95|344.95|4
1727201390000|2024-09-24 18:09:50|346.94|344.94|346.87|344.87|346.94|344.94|346.87|344.87|5
1727201400000|2024-09-24 18:10:00|346.81|344.81|346.7|344.7|346.81|344.81|346.66|344.66|11
1727201410000|2024-09-24 18:10:10|346.69|344.69|346.7|344.7|346.72|344.72|346.68|344.68|12
1727201420000|2024-09-24 18:10:20|346.69|344.69|346.64|344.64|346.69|344.69|346.61|344.61|17
1727201430000|2024-09-24 18:10:30|346.66|344.66|346.77|344.77|346.81|344.81|346.65|344.65|18
1727201440000|2024-09-24 18:10:40|346.76|344.76|346.64|344.64|346.77|344.77|346.63|344.63|21
1727201450000|2024-09-24 18:10:50|346.63|344.63|346.64|344.64|346.64|344.64|346.58|344.58|20
1727201460000|2024-09-24 18:11:00|346.68|344.68|346.6|344.6|346.71|344.71|346.59|344.59|24
1727201470000|2024-09-24 18:11:10|346.59|344.59|346.46|344.46|346.59|344.59|346.42|344.42|19
1727201480000|2024-09-24 18:11:20|346.43|344.43|346.47|344.47|346.48|344.48|346.42|344.42|17
1727201490000|2024-09-24 18:11:30|346.46|344.46|346.65|344.65|346.65|344.65|346.46|344.46|14
1727201500000|2024-09-24 18:11:40|346.71|344.71|346.77|344.77|346.79|344.79|346.71|344.71|6
1727201510000|2024-09-24 18:11:50|346.78|344.78|346.75|344.75|346.78|344.78|346.75|344.75|12
1727201520000|2024-09-24 18:12:00|346.76|344.76|346.69|344.69|346.76|344.76|346.68|344.68|21
1727201530000|2024-09-24 18:12:10|346.68|344.68|346.59|344.59|346.68|344.68|346.58|344.58|6
1727201540000|2024-09-24 18:12:20|346.54|344.54|346.45|344.45|346.54|344.54|346.41|344.41|13
1727201550000|2024-09-24 18:12:30|346.44|344.44|346.45|344.45|346.49|344.49|346.43|344.43|24
1727201560000|2024-09-24 18:12:40|346.46|344.46|346.39|344.39|346.48|344.48|346.39|344.39|21
1727201570000|2024-09-24 18:12:50|346.38|344.38|346.38|344.38|346.41|344.41|346.37|344.37|17
1727201580000|2024-09-24 18:13:00|346.37|344.37|346.43|344.43|346.43|344.43|346.37|344.37|9
1727201590000|2024-09-24 18:13:10|346.41|344.41|346.26|344.26|346.41|344.41|346.26|344.26|7
1727201600000|2024-09-24 18:13:20|346.25|344.25|346.09|344.09|346.26|344.26|346.04|344.04|23
1727201610000|2024-09-24 18:13:30|346.08|344.08|346.07|344.07|346.1|344.1|346.05|344.05|17
1727201620000|2024-09-24 18:13:40|346.06|344.06|346.05|344.05|346.13|344.13|346.02|344.02|9
1727201630000|2024-09-24 18:13:50|346.04|344.04|346.1|344.1|346.1|344.1|346.04|344.04|11
1727201640000|2024-09-24 18:14:00|346.11|344.11|346.13|344.13|346.18|344.18|346.09|344.09|19
1727201650000|2024-09-24 18:14:10|346.15|344.15|346.2|344.2|346.21|344.21|346.14|344.14|14
1727201660000|2024-09-24 18:14:20|346.19|344.19|346.19|344.19|346.21|344.21|346.15|344.15|24
1727201670000|2024-09-24 18:14:30|346.21|344.21|346.18|344.18|346.22|344.22|346.18|344.18|6
1727201680000|2024-09-24 18:14:40|346.17|344.17|346.19|344.19|346.19|344.19|346.17|344.17|5
1727201690000|2024-09-24 18:14:50|346.18|344.18|345.74|343.74|346.19|344.19|345.74|343.74|7
1727201700000|2024-09-24 18:15:00|345.72|343.72|345.62|343.62|345.73|343.73|345.53|343.53|17
1727201710000|2024-09-24 18:15:10|345.63|343.63|345.56|343.56|345.63|343.63|345.51|343.51|19
1727201720000|2024-09-24 18:15:20|345.57|343.57|345.7|343.7|345.7|343.7|345.57|343.57|9
1727201730000|2024-09-24 18:15:30|345.71|343.71|345.79|343.79|345.79|343.79|345.71|343.71|5
1727201740000|2024-09-24 18:15:40|345.78|343.78|345.82|343.82|345.83|343.83|345.78|343.78|4
1727201750000|2024-09-24 18:15:50|345.81|343.81|345.57|343.57|345.81|343.81|345.53|343.53|18
1727201760000|2024-09-24 18:16:00|345.58|343.58|345.59|343.59|345.59|343.59|345.58|343.58|4
1727201770000|2024-09-24 18:16:10|345.61|343.61|345.65|343.65|345.65|343.65|345.61|343.61|3
1727201780000|2024-09-24 18:16:20|345.64|343.64|345.66|343.66|345.66|343.66|345.64|343.64|3
1727201790000|2024-09-24 18:16:30|345.67|343.67|345.66|343.66|345.67|343.67|345.66|343.66|6
1727201800000|2024-09-24 18:16:40|345.67|343.67|345.62|343.62|345.67|343.67|345.6|343.6|6
1727201810000|2024-09-24 18:16:50|345.6|343.6|345.58|343.58|345.6|343.6|345.57|343.57|3
1727201820000|2024-09-24 18:17:00|345.59|343.59|345.52|343.52|345.59|343.59|345.52|343.52|4
1727201830000|2024-09-24 18:17:10|345.48|343.48|345.5|343.5|345.52|343.52|345.48|343.48|10
1727201840000|2024-09-24 18:17:20|345.49|343.49|345.49|343.49|345.51|343.51|345.48|343.48|8
1727201850000|2024-09-24 18:17:30|345.5|343.5|345.59|343.59|345.63|343.63|345.49|343.49|17
1727201860000|2024-09-24 18:17:40|345.58|343.58|345.63|343.63|345.63|343.63|345.57|343.57|9
1727201870000|2024-09-24 18:17:50|345.64|343.64|345.64|343.64|345.65|343.65|345.62|343.62|8
1727201880000|2024-09-24 18:18:00|345.63|343.63|345.66|343.66|345.66|343.66|345.63|343.63|12
1727201890000|2024-09-24 18:18:10|345.67|343.67|345.7|343.7|345.7|343.7|345.67|343.67|4
1727201900000|2024-09-24 18:18:20|345.71|343.71|345.89|343.89|345.89|343.89|345.71|343.71|6
1727201910000|2024-09-24 18:18:30|345.9|343.9|345.92|343.92|345.92|343.92|345.9|343.9|3
1727201920000|2024-09-24 18:18:40|345.93|343.93|346|344|346|344|345.93|343.93|2
1727201930000|2024-09-24 18:18:50|345.99|343.99|346.13|344.13|346.13|344.13|345.99|343.99|21
1727201940000|2024-09-24 18:19:00|346.14|344.14|346.23|344.23|346.23|344.23|346.14|344.14|13
1727201950000|2024-09-24 18:19:10|346.25|344.25|346.25|344.25|346.28|344.28|346.24|344.24|15
1727201960000|2024-09-24 18:19:20|346.26|344.26|346.38|344.38|346.39|344.39|346.26|344.26|22
1727201970000|2024-09-24 18:19:30|346.39|344.39|346.34|344.34|346.39|344.39|346.33|344.33|17
1727201980000|2024-09-24 18:19:40|346.35|344.35|346.32|344.32|346.35|344.35|346.32|344.32|6
1727201990000|2024-09-24 18:19:50|346.3|344.3|346.33|344.33|346.33|344.33|346.29|344.29|16
1727202000000|2024-09-24 18:20:00|346.32|344.32|346.35|344.35|346.35|344.35|346.32|344.32|15
1727202010000|2024-09-24 18:20:10|346.34|344.34|346.3|344.3|346.35|344.35|346.29|344.29|8
1727202020000|2024-09-24 18:20:20|346.33|344.33|346.38|344.38|346.39|344.39|346.32|344.32|14
1727202030000|2024-09-24 18:20:30|346.39|344.39|346.42|344.42|346.45|344.45|346.39|344.39|6
1727202040000|2024-09-24 18:20:40|346.44|344.44|346.44|344.44|346.44|344.44|346.41|344.41|12
1727202050000|2024-09-24 18:20:50|346.43|344.43|346.42|344.42|346.43|344.43|346.4|344.4|13
1727202060000|2024-09-24 18:21:00|346.43|344.43|346.54|344.54|346.54|344.54|346.43|344.43|13
1727202070000|2024-09-24 18:21:10|346.55|344.55|346.58|344.58|346.58|344.58|346.55|344.55|7
1727202080000|2024-09-24 18:21:20|346.59|344.59|346.55|344.55|346.59|344.59|346.55|344.55|7
1727202090000|2024-09-24 18:21:30|346.56|344.56|346.56|344.56|346.56|344.56|346.56|344.56|1
1727202100000|2024-09-24 18:21:40|346.55|344.55|346.5|344.5|346.55|344.55|346.5|344.5|8
1727202120000|2024-09-24 18:22:00|346.51|344.51|346.53|344.53|346.53|344.53|346.5|344.5|9
1727202130000|2024-09-24 18:22:10|346.54|344.54|346.6|344.6|346.6|344.6|346.54|344.54|15
1727202140000|2024-09-24 18:22:20|346.61|344.61|346.6|344.6|346.62|344.62|346.59|344.59|12
1727202150000|2024-09-24 18:22:30|346.61|344.61|346.61|344.61|346.61|344.61|346.61|344.61|1
1727202160000|2024-09-24 18:22:40|346.6|344.6|346.6|344.6|346.6|344.6|346.6|344.6|1
1727202180000|2024-09-24 18:23:00|346.55|344.55|346.5|344.5|346.55|344.55|346.45|344.45|11
1727202190000|2024-09-24 18:23:10|346.51|344.51|346.49|344.49|346.52|344.52|346.49|344.49|8
1727202200000|2024-09-24 18:23:20|346.5|344.5|346.49|344.49|346.5|344.5|346.49|344.49|14
1727202210000|2024-09-24 18:23:30|346.42|344.42|346.43|344.43|346.5|344.5|346.42|344.42|6
1727202220000|2024-09-24 18:23:40|346.41|344.41|346.4|344.4|346.41|344.41|346.4|344.4|2
1727202230000|2024-09-24 18:23:50|346.41|344.41|346.5|344.5|346.5|344.5|346.41|344.41|12
1727202240000|2024-09-24 18:24:00|346.51|344.51|346.51|344.51|346.51|344.51|346.49|344.49|7
1727202250000|2024-09-24 18:24:10|346.54|344.54|346.61|344.61|346.61|344.61|346.51|344.51|8
1727202260000|2024-09-24 18:24:20|346.58|344.58|346.61|344.61|346.61|344.61|346.58|344.58|7
1727202270000|2024-09-24 18:24:30|346.62|344.62|346.61|344.61|346.64|344.64|346.6|344.6|8
1727202280000|2024-09-24 18:24:40|346.62|344.62|346.61|344.61|346.63|344.63|346.59|344.59|5
1727202290000|2024-09-24 18:24:50|346.59|344.59|346.6|344.6|346.6|344.6|346.58|344.58|4
1727202300000|2024-09-24 18:25:00|346.61|344.61|346.69|344.69|346.72|344.72|346.61|344.61|5
1727202310000|2024-09-24 18:25:10|346.7|344.7|346.71|344.71|346.75|344.75|346.7|344.7|7
1727202320000|2024-09-24 18:25:20|346.83|344.83|346.82|344.82|346.83|344.83|346.8|344.8|4
1727202330000|2024-09-24 18:25:30|346.83|344.83|346.83|344.83|346.85|344.85|346.82|344.82|8
1727202340000|2024-09-24 18:25:40|346.76|344.76|346.74|344.74|346.77|344.77|346.7|344.7|8
1727202350000|2024-09-24 18:25:50|346.72|344.72|346.7|344.7|346.72|344.72|346.7|344.7|3
1727202360000|2024-09-24 18:26:00|346.72|344.72|346.71|344.71|346.73|344.73|346.68|344.68|8
1727202370000|2024-09-24 18:26:10|346.69|344.69|346.6|344.6|346.69|344.69|346.6|344.6|4
1727202380000|2024-09-24 18:26:20|346.58|344.58|346.59|344.59|346.6|344.6|346.58|344.58|7
1727202390000|2024-09-24 18:26:30|346.6|344.6|346.63|344.63|346.63|344.63|346.58|344.58|13
1727202400000|2024-09-24 18:26:40|346.62|344.62|346.6|344.6|346.63|344.63|346.6|344.6|7
1727202410000|2024-09-24 18:26:50|346.57|344.57|346.57|344.57|346.57|344.57|346.57|344.57|1
1727202420000|2024-09-24 18:27:00|346.59|344.59|346.66|344.66|346.72|344.72|346.59|344.59|11
1727202430000|2024-09-24 18:27:10|346.63|344.63|346.57|344.57|346.63|344.63|346.55|344.55|3
1727202440000|2024-09-24 18:27:20|346.56|344.56|346.58|344.58|346.58|344.58|346.54|344.54|7
1727202450000|2024-09-24 18:27:30|346.57|344.57|346.5|344.5|346.59|344.59|346.48|344.48|14
1727202460000|2024-09-24 18:27:40|346.49|344.49|346.5|344.5|346.5|344.5|346.49|344.49|10
1727202470000|2024-09-24 18:27:50|346.49|344.49|346.4|344.4|346.5|344.5|346.4|344.4|7
1727202480000|2024-09-24 18:28:00|346.41|344.41|346.42|344.42|346.42|344.42|346.41|344.41|10
1727202490000|2024-09-24 18:28:10|346.41|344.41|346.44|344.44|346.45|344.45|346.34|344.34|15
1727202500000|2024-09-24 18:28:20|346.45|344.45|346.44|344.44|346.47|344.47|346.43|344.43|9
1727202510000|2024-09-24 18:28:30|346.46|344.46|346.41|344.41|346.46|344.46|346.41|344.41|9
1727202520000|2024-09-24 18:28:40|346.42|344.42|346.42|344.42|346.42|344.42|346.39|344.39|7
1727202530000|2024-09-24 18:28:50|346.41|344.41|346.34|344.34|346.41|344.41|346.34|344.34|6
1727202540000|2024-09-24 18:29:00|346.32|344.32|346.35|344.35|346.35|344.35|346.29|344.29|14
1727202550000|2024-09-24 18:29:10|346.33|344.33|346.35|344.35|346.36|344.36|346.33|344.33|13
1727202560000|2024-09-24 18:29:20|346.34|344.34|346.43|344.43|346.43|344.43|346.34|344.34|14
1727202570000|2024-09-24 18:29:30|346.44|344.44|346.43|344.43|346.44|344.44|346.42|344.42|13
1727202580000|2024-09-24 18:29:40|346.42|344.42|346.41|344.41|346.42|344.42|346.4|344.4|8
1727202590000|2024-09-24 18:29:50|346.42|344.42|346.42|344.42|346.42|344.42|346.41|344.41|5
1727202600000|2024-09-24 18:30:00|346.41|344.41|346.41|344.41|346.42|344.42|346.39|344.39|8
1727202610000|2024-09-24 18:30:10|346.42|344.42|346.32|344.32|346.42|344.42|346.32|344.32|8
1727202620000|2024-09-24 18:30:20|346.31|344.31|345.88|343.88|346.31|344.31|345.88|343.88|22
1727202630000|2024-09-24 18:30:30|345.9|343.9|345.93|343.93|345.94|343.94|345.88|343.88|19
1727202640000|2024-09-24 18:30:40|345.94|343.94|346.05|344.05|346.08|344.08|345.94|343.94|10
1727202650000|2024-09-24 18:30:50|346.06|344.06|346.29|344.29|346.31|344.31|346.06|344.06|21
1727202660000|2024-09-24 18:31:00|346.3|344.3|346.31|344.31|346.33|344.33|346.3|344.3|13
1727202670000|2024-09-24 18:31:10|346.3|344.3|346.33|344.33|346.36|344.36|346.3|344.3|13
1727202680000|2024-09-24 18:31:20|346.35|344.35|346.39|344.39|346.39|344.39|346.34|344.34|21
1727202690000|2024-09-24 18:31:30|346.4|344.4|346.55|344.55|346.6|344.6|346.4|344.4|21
1727202700000|2024-09-24 18:31:40|346.56|344.56|346.55|344.55|346.57|344.57|346.51|344.51|19
1727202710000|2024-09-24 18:31:50|346.56|344.56|346.54|344.54|346.58|344.58|346.54|344.54|10
1727202720000|2024-09-24 18:32:00|346.53|344.53|346.51|344.51|346.54|344.54|346.51|344.51|5
1727202730000|2024-09-24 18:32:10|346.52|344.52|346.41|344.41|346.52|344.52|346.39|344.39|13
1727202740000|2024-09-24 18:32:20|346.42|344.42|346.43|344.43|346.43|344.43|346.41|344.41|8
1727202750000|2024-09-24 18:32:30|346.42|344.42|346.51|344.51|346.51|344.51|346.41|344.41|11
1727202760000|2024-09-24 18:32:40|346.52|344.52|346.53|344.53|346.56|344.56|346.52|344.52|16
1727202770000|2024-09-24 18:32:50|346.52|344.52|346.53|344.53|346.54|344.54|346.52|344.52|12
1727202780000|2024-09-24 18:33:00|346.52|344.52|346.41|344.41|346.52|344.52|346.38|344.38|19
1727202790000|2024-09-24 18:33:10|346.42|344.42|346.45|344.45|346.46|344.46|346.42|344.42|7
1727202800000|2024-09-24 18:33:20|346.44|344.44|346.58|344.58|346.59|344.59|346.44|344.44|13
1727202810000|2024-09-24 18:33:30|346.6|344.6|346.64|344.64|346.66|344.66|346.58|344.58|14
1727202820000|2024-09-24 18:33:40|346.63|344.63|346.78|344.78|346.78|344.78|346.63|344.63|13
1727202830000|2024-09-24 18:33:50|346.76|344.76|346.78|344.78|346.78|344.78|346.76|344.76|3
1727202850000|2024-09-24 18:34:10|346.79|344.79|346.81|344.81|346.82|344.82|346.79|344.79|5
1727202860000|2024-09-24 18:34:20|346.82|344.82|346.88|344.88|346.88|344.88|346.82|344.82|7
1727202870000|2024-09-24 18:34:30|346.89|344.89|346.89|344.89|346.9|344.9|346.88|344.88|8
1727202880000|2024-09-24 18:34:40|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|1
1727202890000|2024-09-24 18:34:50|346.89|344.89|346.89|344.89|346.89|344.89|346.89|344.89|1
1727202900000|2024-09-24 18:35:00|346.9|344.9|347.09|345.09|347.09|345.09|346.9|344.9|13
1727202910000|2024-09-24 18:35:10|347.1|345.1|347.07|345.07|347.11|345.11|347.03|345.03|7
1727202920000|2024-09-24 18:35:20|347.08|345.08|347.09|345.09|347.09|345.09|347.08|345.08|2
1727202930000|2024-09-24 18:35:30|347.03|345.03|347.05|345.05|347.05|345.05|347.03|345.03|5
1727202940000|2024-09-24 18:35:40|347.06|345.06|347.08|345.08|347.08|345.08|347.06|345.06|3
1727202950000|2024-09-24 18:35:50|347.09|345.09|347.08|345.08|347.09|345.09|347.08|345.08|4
1727202960000|2024-09-24 18:36:00|347.02|345.02|347.02|345.02|347.02|345.02|347.02|345.02|1
1727202970000|2024-09-24 18:36:10|347.03|345.03|347.04|345.04|347.04|345.04|347.03|345.03|2
1727202980000|2024-09-24 18:36:20|347.05|345.05|347.05|345.05|347.07|345.07|347.04|345.04|19
1727202990000|2024-09-24 18:36:30|347.06|345.06|347.07|345.07|347.07|345.07|347.04|345.04|5
1727203000000|2024-09-24 18:36:40|347.02|345.02|347.05|345.05|347.05|345.05|347.02|345.02|7
1727203010000|2024-09-24 18:36:50|347.06|345.06|347.08|345.08|347.08|345.08|347.06|345.06|3
1727203020000|2024-09-24 18:37:00|347.05|345.05|347.03|345.03|347.05|345.05|347.02|345.02|6
1727203030000|2024-09-24 18:37:10|346.98|344.98|346.96|344.96|346.98|344.98|346.95|344.95|8
1727203040000|2024-09-24 18:37:20|346.97|344.97|346.96|344.96|346.99|344.99|346.96|344.96|4
1727203050000|2024-09-24 18:37:30|346.97|344.97|346.98|344.98|346.98|344.98|346.97|344.97|6
1727203060000|2024-09-24 18:37:40|346.99|344.99|346.97|344.97|346.99|344.99|346.97|344.97|3
1727203070000|2024-09-24 18:37:50|346.98|344.98|346.9|344.9|346.98|344.98|346.89|344.89|7
1727203080000|2024-09-24 18:38:00|346.91|344.91|346.96|344.96|346.96|344.96|346.91|344.91|15
1727203090000|2024-09-24 18:38:10|346.95|344.95|346.98|344.98|347|345|346.95|344.95|8
1727203100000|2024-09-24 18:38:20|346.99|344.99|347.02|345.02|347.02|345.02|346.99|344.99|4
1727203110000|2024-09-24 18:38:30|346.99|344.99|347.02|345.02|347.02|345.02|346.99|344.99|4
1727203120000|2024-09-24 18:38:40|347.03|345.03|347.08|345.08|347.1|345.1|347.03|345.03|10
1727203130000|2024-09-24 18:38:50|347.09|345.09|347.16|345.16|347.16|345.16|347.09|345.09|8
1727203140000|2024-09-24 18:39:00|347.14|345.14|347.14|345.14|347.14|345.14|347.13|345.13|3
1727203150000|2024-09-24 18:39:10|347.13|345.13|347.13|345.13|347.13|345.13|347.13|345.13|1
1727203170000|2024-09-24 18:39:30|347.19|345.19|347.19|345.19|347.19|345.19|347.19|345.19|1
1727203180000|2024-09-24 18:39:40|347.2|345.2|347.2|345.2|347.2|345.2|347.2|345.2|1
1727203190000|2024-09-24 18:39:50|347.19|345.19|347.22|345.22|347.22|345.22|347.19|345.19|4
1727203200000|2024-09-24 18:40:00|347.23|345.23|347.34|345.34|347.35|345.35|347.23|345.23|12
1727203210000|2024-09-24 18:40:10|347.32|345.32|347.36|345.36|347.37|345.37|347.32|345.32|6
1727203220000|2024-09-24 18:40:20|347.37|345.37|347.36|345.36|347.38|345.38|347.36|345.36|3
1727203230000|2024-09-24 18:40:30|347.37|345.37|347.37|345.37|347.37|345.37|347.36|345.36|3
1727203240000|2024-09-24 18:40:40|347.34|345.34|347.32|345.32|347.34|345.34|347.32|345.32|2
1727203260000|2024-09-24 18:41:00|347.3|345.3|347.32|345.32|347.35|345.35|347.3|345.3|9
1727203270000|2024-09-24 18:41:10|347.33|345.33|347.34|345.34|347.34|345.34|347.33|345.33|2
1727203280000|2024-09-24 18:41:20|347.35|345.35|347.33|345.33|347.35|345.35|347.31|345.31|5
1727203290000|2024-09-24 18:41:30|347.34|345.34|347.37|345.37|347.37|345.37|347.34|345.34|4
1727203300000|2024-09-24 18:41:40|347.38|345.38|347.36|345.36|347.39|345.39|347.36|345.36|4
1727203310000|2024-09-24 18:41:50|347.37|345.37|347.29|345.29|347.37|345.37|347.28|345.28|8
1727203320000|2024-09-24 18:42:00|347.3|345.3|347.35|345.35|347.35|345.35|347.3|345.3|9
1727203330000|2024-09-24 18:42:10|347.31|345.31|347.32|345.32|347.32|345.32|347.31|345.31|2
1727203350000|2024-09-24 18:42:30|347.33|345.33|347.33|345.33|347.33|345.33|347.33|345.33|1
1727203360000|2024-09-24 18:42:40|347.34|345.34|347.36|345.36|347.36|345.36|347.34|345.34|3
1727203370000|2024-09-24 18:42:50|347.29|345.29|347.29|345.29|347.29|345.29|347.29|345.29|1
1727203380000|2024-09-24 18:43:00|347.3|345.3|347.31|345.31|347.31|345.31|347.3|345.3|2
1727203390000|2024-09-24 18:43:10|347.32|345.32|347.32|345.32|347.32|345.32|347.31|345.31|5
1727203400000|2024-09-24 18:43:20|347.24|345.24|347.24|345.24|347.24|345.24|347.23|345.23|3
1727203410000|2024-09-24 18:43:30|347.25|345.25|347.26|345.26|347.26|345.26|347.24|345.24|5
1727203420000|2024-09-24 18:43:40|347.18|345.18|347.19|345.19|347.19|345.19|347.18|345.18|2
1727203430000|2024-09-24 18:43:50|347.2|345.2|347.16|345.16|347.21|345.21|347.16|345.16|4
1727203440000|2024-09-24 18:44:00|347.21|345.21|347.33|345.33|347.33|345.33|347.21|345.21|9
1727203450000|2024-09-24 18:44:10|347.31|345.31|347.32|345.32|347.33|345.33|347.31|345.31|9
1727203460000|2024-09-24 18:44:20|347.31|345.31|347.3|345.3|347.31|345.31|347.27|345.27|8
1727203470000|2024-09-24 18:44:30|347.31|345.31|347.32|345.32|347.32|345.32|347.31|345.31|2
1727203480000|2024-09-24 18:44:40|347.31|345.31|347.31|345.31|347.31|345.31|347.31|345.31|1
1727203490000|2024-09-24 18:44:50|347.29|345.29|347.3|345.3|347.31|345.31|347.29|345.29|4
1727203500000|2024-09-24 18:45:00|347.31|345.31|347.31|345.31|347.31|345.31|347.31|345.31|1
1727203510000|2024-09-24 18:45:10|347.32|345.32|347.33|345.33|347.33|345.33|347.32|345.32|2
1727203520000|2024-09-24 18:45:20|347.34|345.34|347.34|345.34|347.34|345.34|347.34|345.34|1
1727203530000|2024-09-24 18:45:30|347.31|345.31|347.32|345.32|347.32|345.32|347.31|345.31|2
1727203550000|2024-09-24 18:45:50|347.33|345.33|347.31|345.31|347.33|345.33|347.3|345.3|10
1727203560000|2024-09-24 18:46:00|347.24|345.24|347.14|345.14|347.25|345.25|347.07|345.07|16
1727203570000|2024-09-24 18:46:10|347.15|345.15|347.09|345.09|347.16|345.16|347.05|345.05|17
1727203580000|2024-09-24 18:46:20|347.1|345.1|347.14|345.14|347.14|345.14|347.08|345.08|7
1727203590000|2024-09-24 18:46:30|347.15|345.15|347.13|345.13|347.15|345.15|347.07|345.07|12
1727203600000|2024-09-24 18:46:40|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|1
1727203610000|2024-09-24 18:46:50|347.07|345.07|346.95|344.95|347.07|345.07|346.93|344.93|7
1727203620000|2024-09-24 18:47:00|346.97|344.97|347.09|345.09|347.09|345.09|346.97|344.97|13
1727203630000|2024-09-24 18:47:10|347.13|345.13|347.17|345.17|347.18|345.18|347.13|345.13|12
1727203640000|2024-09-24 18:47:20|347.11|345.11|347.11|345.11|347.12|345.12|347.1|345.1|5
1727203650000|2024-09-24 18:47:30|347.12|345.12|347.17|345.17|347.17|345.17|347.12|345.12|7
1727203660000|2024-09-24 18:47:40|347.18|345.18|347.19|345.19|347.2|345.2|347.17|345.17|6
1727203670000|2024-09-24 18:47:50|347.21|345.21|347.23|345.23|347.24|345.24|347.21|345.21|3
1727203680000|2024-09-24 18:48:00|347.22|345.22|347.18|345.18|347.22|345.22|347.18|345.18|7
1727203690000|2024-09-24 18:48:10|347.17|345.17|347.17|345.17|347.18|345.18|347.17|345.17|3
1727203700000|2024-09-24 18:48:20|347.15|345.15|347.11|345.11|347.15|345.15|347.11|345.11|2
1727203710000|2024-09-24 18:48:30|347.12|345.12|347.11|345.11|347.15|345.15|347.08|345.08|12
1727203720000|2024-09-24 18:48:40|347.1|345.1|347.09|345.09|347.11|345.11|347.09|345.09|6
1727203740000|2024-09-24 18:49:00|347.11|345.11|347.09|345.09|347.11|345.11|347.09|345.09|3
1727203750000|2024-09-24 18:49:10|347.1|345.1|347.08|345.08|347.1|345.1|347.07|345.07|4
1727203760000|2024-09-24 18:49:20|347.07|345.07|347.07|345.07|347.07|345.07|347.06|345.06|3
1727203770000|2024-09-24 18:49:30|346.99|344.99|347|345|347|345|346.99|344.99|2
1727203780000|2024-09-24 18:49:40|347.02|345.02|346.99|344.99|347.02|345.02|346.98|344.98|6
1727203790000|2024-09-24 18:49:50|346.98|344.98|347.02|345.02|347.02|345.02|346.98|344.98|5
1727203800000|2024-09-24 18:50:00|347|345|347.08|345.08|347.1|345.1|346.98|344.98|16
1727203810000|2024-09-24 18:50:10|347.09|345.09|347.09|345.09|347.09|345.09|347.08|345.08|3
1727203820000|2024-09-24 18:50:20|347.1|345.1|347.09|345.09|347.1|345.1|347.08|345.08|6
1727203830000|2024-09-24 18:50:30|347.1|345.1|347.09|345.09|347.12|345.12|347.09|345.09|5
1727203840000|2024-09-24 18:50:40|347.1|345.1|347.13|345.13|347.13|345.13|347.1|345.1|3
1727203850000|2024-09-24 18:50:50|347.1|345.1|347.11|345.11|347.11|345.11|347.09|345.09|4
1727203860000|2024-09-24 18:51:00|347.12|345.12|347.12|345.12|347.15|345.15|347.11|345.11|8
1727203870000|2024-09-24 18:51:10|347.11|345.11|347.12|345.12|347.12|345.12|347.09|345.09|6
1727203880000|2024-09-24 18:51:20|347.09|345.09|347.09|345.09|347.1|345.1|347.09|345.09|3
1727203890000|2024-09-24 18:51:30|347.08|345.08|347.11|345.11|347.11|345.11|347.07|345.07|6
1727203900000|2024-09-24 18:51:40|347.07|345.07|347.07|345.07|347.09|345.09|347.07|345.07|4
1727203910000|2024-09-24 18:51:50|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|1
1727203920000|2024-09-24 18:52:00|347.09|345.09|347.11|345.11|347.11|345.11|347.09|345.09|3
1727203930000|2024-09-24 18:52:10|347.07|345.07|347.08|345.08|347.08|345.08|347.07|345.07|2
1727203940000|2024-09-24 18:52:20|347.07|345.07|347.08|345.08|347.08|345.08|347.07|345.07|2
1727203950000|2024-09-24 18:52:30|347.09|345.09|347.08|345.08|347.09|345.09|347.08|345.08|2
1727203960000|2024-09-24 18:52:40|347.09|345.09|347.09|345.09|347.11|345.11|347.09|345.09|4
1727203970000|2024-09-24 18:52:50|347.1|345.1|347.08|345.08|347.1|345.1|347.07|345.07|3
1727203980000|2024-09-24 18:53:00|347.07|345.07|347|345|347.07|345.07|346.96|344.96|9
1727203990000|2024-09-24 18:53:10|347.02|345.02|347.01|345.01|347.04|345.04|347.01|345.01|4
1727204000000|2024-09-24 18:53:20|346.99|344.99|347|345|347|345|346.99|344.99|2
1727204010000|2024-09-24 18:53:30|347.02|345.02|347.02|345.02|347.02|345.02|347|345|5
1727204020000|2024-09-24 18:53:40|347.03|345.03|347.06|345.06|347.06|345.06|347.03|345.03|4
1727204030000|2024-09-24 18:53:50|347.05|345.05|347.02|345.02|347.06|345.06|347.02|345.02|6
1727204040000|2024-09-24 18:54:00|347.01|345.01|346.93|344.93|347.01|345.01|346.93|344.93|5
1727204120000|2024-09-24 18:55:20|346.94|344.94|347.01|345.01|347.01|345.01|346.94|344.94|6
1727204130000|2024-09-24 18:55:30|347|345|347|345|347.01|345.01|346.97|344.97|10
1727204140000|2024-09-24 18:55:40|347.01|345.01|347.04|345.04|347.05|345.05|346.99|344.99|10
1727204150000|2024-09-24 18:55:50|346.99|344.99|346.99|344.99|347.06|345.06|346.99|344.99|13
1727204160000|2024-09-24 18:56:00|346.97|344.97|346.97|344.97|346.97|344.97|346.97|344.97|1
1727204170000|2024-09-24 18:56:10|346.98|344.98|346.98|344.98|347.01|345.01|346.98|344.98|5
1727204190000|2024-09-24 18:56:30|346.99|344.99|346.98|344.98|346.99|344.99|346.98|344.98|2
1727204210000|2024-09-24 18:56:50|346.99|344.99|346.99|344.99|346.99|344.99|346.99|344.99|1
1727204220000|2024-09-24 18:57:00|346.98|344.98|346.98|344.98|346.98|344.98|346.98|344.98|1
1727204230000|2024-09-24 18:57:10|346.97|344.97|346.93|344.93|346.97|344.97|346.93|344.93|3
1727204240000|2024-09-24 18:57:20|346.94|344.94|346.93|344.93|346.96|344.96|346.93|344.93|6
1727204250000|2024-09-24 18:57:30|346.94|344.94|346.94|344.94|346.95|344.95|346.94|344.94|3
1727204270000|2024-09-24 18:57:50|346.93|344.93|346.92|344.92|346.94|344.94|346.91|344.91|5
1727204280000|2024-09-24 18:58:00|346.91|344.91|346.8|344.8|346.91|344.91|346.78|344.78|11
1727204290000|2024-09-24 18:58:10|346.81|344.81|346.87|344.87|346.88|344.88|346.81|344.81|7
1727204300000|2024-09-24 18:58:20|346.88|344.88|346.79|344.79|346.88|344.88|346.79|344.79|13
1727204310000|2024-09-24 18:58:30|346.78|344.78|346.78|344.78|346.79|344.79|346.77|344.77|5
1727204320000|2024-09-24 18:58:40|346.76|344.76|346.7|344.7|346.76|344.76|346.69|344.69|6
1727204330000|2024-09-24 18:58:50|346.73|344.73|346.71|344.71|346.73|344.73|346.7|344.7|6
1727204340000|2024-09-24 18:59:00|346.72|344.72|346.72|344.72|346.73|344.73|346.69|344.69|12
1727204350000|2024-09-24 18:59:10|346.73|344.73|346.74|344.74|346.76|344.76|346.71|344.71|10
1727204360000|2024-09-24 18:59:20|346.71|344.71|346.73|344.73|346.76|344.76|346.71|344.71|12
1727204370000|2024-09-24 18:59:30|346.74|344.74|346.74|344.74|346.75|344.75|346.72|344.72|5
1727204380000|2024-09-24 18:59:40|346.72|344.72|346.79|344.79|346.79|344.79|346.72|344.72|5
1727204390000|2024-09-24 18:59:50|346.78|344.78|346.82|344.82|346.82|344.82|346.73|344.73|13
1727204400000|2024-09-24 19:00:00|346.81|344.81|346.87|344.87|346.87|344.87|346.79|344.79|6
1727204410000|2024-09-24 19:00:10|346.88|344.88|346.78|344.78|346.88|344.88|346.78|344.78|21
1727204420000|2024-09-24 19:00:20|346.77|344.77|346.8|344.8|346.8|344.8|346.77|344.77|6
1727204430000|2024-09-24 19:00:30|346.78|344.78|346.84|344.84|346.84|344.84|346.78|344.78|7
1727204440000|2024-09-24 19:00:40|346.85|344.85|346.87|344.87|346.87|344.87|346.83|344.83|8
1727204450000|2024-09-24 19:00:50|346.88|344.88|346.93|344.93|346.98|344.98|346.88|344.88|7
1727204460000|2024-09-24 19:01:00|346.95|344.95|346.93|344.93|346.97|344.97|346.91|344.91|11
1727204470000|2024-09-24 19:01:10|346.92|344.92|346.91|344.91|346.92|344.92|346.91|344.91|2
1727204480000|2024-09-24 19:01:20|346.92|344.92|346.91|344.91|346.94|344.94|346.9|344.9|10
1727204490000|2024-09-24 19:01:30|346.92|344.92|346.91|344.91|346.92|344.92|346.9|344.9|3
1727204500000|2024-09-24 19:01:40|346.9|344.9|346.91|344.91|346.91|344.91|346.9|344.9|2
1727204510000|2024-09-24 19:01:50|346.92|344.92|346.95|344.95|346.95|344.95|346.92|344.92|5
1727204520000|2024-09-24 19:02:00|347|345|347.05|345.05|347.06|345.06|347|345|8
1727204530000|2024-09-24 19:02:10|347.06|345.06|347.03|345.03|347.06|345.06|347.01|345.01|4
1727204540000|2024-09-24 19:02:20|347.04|345.04|347.08|345.08|347.08|345.08|347.01|345.01|8
1727204550000|2024-09-24 19:02:30|347.09|345.09|347.13|345.13|347.13|345.13|347.09|345.09|7
1727204560000|2024-09-24 19:02:40|347.14|345.14|347.15|345.15|347.15|345.15|347.11|345.11|4
1727204570000|2024-09-24 19:02:50|347.11|345.11|347.16|345.16|347.16|345.16|347.11|345.11|9
1727204580000|2024-09-24 19:03:00|347.17|345.17|347.22|345.22|347.22|345.22|347.12|345.12|12
1727204590000|2024-09-24 19:03:10|347.23|345.23|347.12|345.12|347.23|345.23|347.12|345.12|16
1727204600000|2024-09-24 19:03:20|347.13|345.13|347.13|345.13|347.14|345.14|347.12|345.12|12
1727204610000|2024-09-24 19:03:30|347.14|345.14|347.13|345.13|347.15|345.15|347.12|345.12|5
1727204620000|2024-09-24 19:03:40|347.12|345.12|347.12|345.12|347.12|345.12|347.12|345.12|1
1727204630000|2024-09-24 19:03:50|347.05|345.05|347.18|345.18|347.18|345.18|347.05|345.05|14
1727204640000|2024-09-24 19:04:00|347.19|345.19|347.25|345.25|347.25|345.25|347.19|345.19|16
1727204650000|2024-09-24 19:04:10|347.26|345.26|347.25|345.25|347.26|345.26|347.24|345.24|3
1727204660000|2024-09-24 19:04:20|347.24|345.24|347.27|345.27|347.27|345.27|347.24|345.24|4
1727204670000|2024-09-24 19:04:30|347.28|345.28|347.3|345.3|347.3|345.3|347.28|345.28|3
1727204680000|2024-09-24 19:04:40|347.38|345.38|347.37|345.37|347.38|345.38|347.37|345.37|2
1727204690000|2024-09-24 19:04:50|347.38|345.38|347.4|345.4|347.4|345.4|347.37|345.37|6
1727204700000|2024-09-24 19:05:00|347.41|345.41|347.4|345.4|347.41|345.41|347.4|345.4|2
1727204710000|2024-09-24 19:05:10|347.41|345.41|347.41|345.41|347.42|345.42|347.41|345.41|7
1727204720000|2024-09-24 19:05:20|347.42|345.42|347.46|345.46|347.46|345.46|347.41|345.41|15
1727204750000|2024-09-24 19:05:50|347.45|345.45|347.45|345.45|347.45|345.45|347.45|345.45|1
1727204760000|2024-09-24 19:06:00|347.41|345.41|347.44|345.44|347.44|345.44|347.4|345.4|8
1727204770000|2024-09-24 19:06:10|347.42|345.42|347.42|345.42|347.44|345.44|347.42|345.42|6
1727204780000|2024-09-24 19:06:20|347.41|345.41|347.42|345.42|347.42|345.42|347.4|345.4|7
1727204790000|2024-09-24 19:06:30|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|1
1727204800000|2024-09-24 19:06:40|347.44|345.44|347.38|345.38|347.44|345.44|347.35|345.35|6
1727204810000|2024-09-24 19:06:50|347.39|345.39|347.38|345.38|347.4|345.4|347.38|345.38|6
1727204820000|2024-09-24 19:07:00|347.37|345.37|347.23|345.23|347.37|345.37|347.19|345.19|12
1727204830000|2024-09-24 19:07:10|347.24|345.24|347.23|345.23|347.24|345.24|347.21|345.21|6
1727204840000|2024-09-24 19:07:20|347.22|345.22|347.2|345.2|347.22|345.22|347.2|345.2|3
1727204850000|2024-09-24 19:07:30|347.19|345.19|347.16|345.16|347.19|345.19|347.14|345.14|11
1727204860000|2024-09-24 19:07:40|347.17|345.17|347.16|345.16|347.17|345.17|347.14|345.14|8
1727204870000|2024-09-24 19:07:50|347.15|345.15|347.2|345.2|347.2|345.2|347.15|345.15|9
1727204880000|2024-09-24 19:08:00|347.22|345.22|347.3|345.3|347.3|345.3|347.18|345.18|11
1727204890000|2024-09-24 19:08:10|347.31|345.31|347.42|345.42|347.42|345.42|347.3|345.3|11
1727204900000|2024-09-24 19:08:20|347.43|345.43|347.42|345.42|347.45|345.45|347.42|345.42|9
1727204910000|2024-09-24 19:08:30|347.41|345.41|347.41|345.41|347.42|345.42|347.4|345.4|17
1727204920000|2024-09-24 19:08:40|347.4|345.4|347.41|345.41|347.42|345.42|347.4|345.4|18
1727204930000|2024-09-24 19:08:50|347.42|345.42|347.44|345.44|347.45|345.45|347.41|345.41|8
1727204940000|2024-09-24 19:09:00|347.42|345.42|347.4|345.4|347.42|345.42|347.4|345.4|11
1727204950000|2024-09-24 19:09:10|347.41|345.41|347.42|345.42|347.42|345.42|347.4|345.4|7
1727204970000|2024-09-24 19:09:30|347.41|345.41|347.38|345.38|347.41|345.41|347.37|345.37|8
1727204980000|2024-09-24 19:09:40|347.37|345.37|347.35|345.35|347.38|345.38|347.35|345.35|8
1727204990000|2024-09-24 19:09:50|347.36|345.36|347.33|345.33|347.36|345.36|347.33|345.33|4
1727205000000|2024-09-24 19:10:00|347.34|345.34|347.38|345.38|347.38|345.38|347.33|345.33|8
1727205010000|2024-09-24 19:10:10|347.37|345.37|347.4|345.4|347.4|345.4|347.37|345.37|6
1727205020000|2024-09-24 19:10:20|347.41|345.41|347.43|345.43|347.43|345.43|347.4|345.4|5
1727205030000|2024-09-24 19:10:30|347.42|345.42|347.42|345.42|347.42|345.42|347.42|345.42|1
1727205040000|2024-09-24 19:10:40|347.41|345.41|347.4|345.4|347.41|345.41|347.4|345.4|2
1727205050000|2024-09-24 19:10:50|347.41|345.41|347.41|345.41|347.42|345.42|347.4|345.4|7
1727205060000|2024-09-24 19:11:00|347.42|345.42|347.43|345.43|347.43|345.43|347.42|345.42|2
1727205070000|2024-09-24 19:11:10|347.42|345.42|347.42|345.42|347.45|345.45|347.41|345.41|9
1727205080000|2024-09-24 19:11:20|347.4|345.4|347.36|345.36|347.4|345.4|347.35|345.35|8
1727205090000|2024-09-24 19:11:30|347.34|345.34|347.31|345.31|347.36|345.36|347.31|345.31|12
1727205100000|2024-09-24 19:11:40|347.33|345.33|347.42|345.42|347.42|345.42|347.33|345.33|5
1727205110000|2024-09-24 19:11:50|347.4|345.4|347.42|345.42|347.43|345.43|347.4|345.4|7
1727205120000|2024-09-24 19:12:00|347.41|345.41|347.42|345.42|347.42|345.42|347.41|345.41|2
1727205130000|2024-09-24 19:12:10|347.43|345.43|347.46|345.46|347.46|345.46|347.43|345.43|4
1727205140000|2024-09-24 19:12:20|347.47|345.47|347.42|345.42|347.47|345.47|347.42|345.42|4
1727205150000|2024-09-24 19:12:30|347.43|345.43|347.47|345.47|347.47|345.47|347.43|345.43|5
1727205170000|2024-09-24 19:12:50|347.48|345.48|347.48|345.48|347.48|345.48|347.48|345.48|1
1727205180000|2024-09-24 19:13:00|347.46|345.46|347.46|345.46|347.46|345.46|347.46|345.46|1
1727205190000|2024-09-24 19:13:10|347.45|345.45|347.51|345.51|347.51|345.51|347.45|345.45|7
1727205200000|2024-09-24 19:13:20|347.5|345.5|347.5|345.5|347.51|345.51|347.48|345.48|5
1727205210000|2024-09-24 19:13:30|347.47|345.47|347.5|345.5|347.5|345.5|347.47|345.47|4
1727205220000|2024-09-24 19:13:40|347.46|345.46|347.45|345.45|347.46|345.46|347.45|345.45|2
1727205230000|2024-09-24 19:13:50|347.46|345.46|347.47|345.47|347.47|345.47|347.46|345.46|2
1727205240000|2024-09-24 19:14:00|347.46|345.46|347.53|345.53|347.53|345.53|347.46|345.46|7
1727205250000|2024-09-24 19:14:10|347.52|345.52|347.51|345.51|347.53|345.53|347.51|345.51|3
1727205260000|2024-09-24 19:14:20|347.52|345.52|347.51|345.51|347.52|345.52|347.47|345.47|6
1727205270000|2024-09-24 19:14:30|347.5|345.5|347.5|345.5|347.5|345.5|347.5|345.5|1
1727205280000|2024-09-24 19:14:40|347.51|345.51|347.48|345.48|347.51|345.51|347.46|345.46|4
1727205290000|2024-09-24 19:14:50|347.5|345.5|347.61|345.61|347.61|345.61|347.5|345.5|7
1727205300000|2024-09-24 19:15:00|347.6|345.6|347.62|345.62|347.62|345.62|347.57|345.57|7
1727205310000|2024-09-24 19:15:10|347.61|345.61|347.62|345.62|347.62|345.62|347.61|345.61|2
1727205320000|2024-09-24 19:15:20|347.6|345.6|347.6|345.6|347.62|345.62|347.58|345.58|6
1727205330000|2024-09-24 19:15:30|347.57|345.57|347.57|345.57|347.57|345.57|347.57|345.57|1
1727205340000|2024-09-24 19:15:40|347.58|345.58|347.61|345.61|347.61|345.61|347.58|345.58|4
1727205350000|2024-09-24 19:15:50|347.58|345.58|347.59|345.59|347.59|345.59|347.58|345.58|2
1727205360000|2024-09-24 19:16:00|347.6|345.6|347.94|345.94|347.94|345.94|347.57|345.57|16
1727205370000|2024-09-24 19:16:10|347.92|345.92|347.87|345.87|347.93|345.93|347.84|345.84|10
1727205380000|2024-09-24 19:16:20|347.88|345.88|347.8|345.8|347.89|345.89|347.8|345.8|11
1727205390000|2024-09-24 19:16:30|347.79|345.79|347.8|345.8|347.84|345.84|347.79|345.79|10
1727205400000|2024-09-24 19:16:40|347.81|345.81|347.8|345.8|347.83|345.83|347.8|345.8|5
1727205410000|2024-09-24 19:16:50|347.77|345.77|347.62|345.62|347.77|345.77|347.6|345.6|6
1727205420000|2024-09-24 19:17:00|347.61|345.61|347.56|345.56|347.61|345.61|347.55|345.55|8
1727205430000|2024-09-24 19:17:10|347.55|345.55|347.66|345.66|347.69|345.69|347.54|345.54|14
1727205440000|2024-09-24 19:17:20|347.67|345.67|347.68|345.68|347.71|345.71|347.67|345.67|11
1727205450000|2024-09-24 19:17:30|347.65|345.65|347.61|345.61|347.68|345.68|347.61|345.61|14
1727205460000|2024-09-24 19:17:40|347.6|345.6|347.67|345.67|347.67|345.67|347.6|345.6|5
1727205470000|2024-09-24 19:17:50|347.66|345.66|347.68|345.68|347.68|345.68|347.65|345.65|17
1727205480000|2024-09-24 19:18:00|347.67|345.67|347.68|345.68|347.7|345.7|347.63|345.63|11
1727205490000|2024-09-24 19:18:10|347.69|345.69|347.69|345.69|347.7|345.7|347.68|345.68|11
1727205500000|2024-09-24 19:18:20|347.71|345.71|347.85|345.85|347.85|345.85|347.7|345.7|8
1727205510000|2024-09-24 19:18:30|347.86|345.86|347.85|345.85|347.86|345.86|347.83|345.83|8
1727205520000|2024-09-24 19:18:40|347.83|345.83|347.83|345.83|347.84|345.84|347.81|345.81|6
1727205530000|2024-09-24 19:18:50|347.85|345.85|347.83|345.83|347.86|345.86|347.83|345.83|11
1727205540000|2024-09-24 19:19:00|347.84|345.84|347.84|345.84|347.86|345.86|347.81|345.81|11
1727205550000|2024-09-24 19:19:10|347.85|345.85|347.85|345.85|347.87|345.87|347.82|345.82|11
1727205560000|2024-09-24 19:19:20|347.84|345.84|347.85|345.85|347.86|345.86|347.84|345.84|5
1727205570000|2024-09-24 19:19:30|347.84|345.84|347.84|345.84|347.85|345.85|347.84|345.84|3
1727205580000|2024-09-24 19:19:40|347.83|345.83|347.75|345.75|347.84|345.84|347.74|345.74|6
1727205590000|2024-09-24 19:19:50|347.76|345.76|347.81|345.81|347.81|345.81|347.75|345.75|8
1727205600000|2024-09-24 19:20:00|347.82|345.82|347.85|345.85|347.86|345.86|347.82|345.82|10
1727205610000|2024-09-24 19:20:10|347.83|345.83|347.89|345.89|347.91|345.91|347.83|345.83|9
1727205620000|2024-09-24 19:20:20|347.88|345.88|347.88|345.88|347.88|345.88|347.88|345.88|1
1727205630000|2024-09-24 19:20:30|347.89|345.89|347.89|345.89|347.89|345.89|347.88|345.88|5
1727205640000|2024-09-24 19:20:40|347.9|345.9|347.91|345.91|347.91|345.91|347.88|345.88|6
1727205650000|2024-09-24 19:20:50|347.89|345.89|347.89|345.89|347.9|345.9|347.88|345.88|4
1727205660000|2024-09-24 19:21:00|347.88|345.88|347.88|345.88|347.89|345.89|347.88|345.88|3
1727205670000|2024-09-24 19:21:10|347.84|345.84|347.84|345.84|347.85|345.85|347.83|345.83|5
1727205690000|2024-09-24 19:21:30|347.85|345.85|347.85|345.85|347.87|345.87|347.85|345.85|5
1727205700000|2024-09-24 19:21:40|347.83|345.83|347.83|345.83|347.83|345.83|347.82|345.82|3
1727205710000|2024-09-24 19:21:50|347.84|345.84|347.81|345.81|347.84|345.84|347.81|345.81|9
1727205720000|2024-09-24 19:22:00|347.82|345.82|347.84|345.84|347.85|345.85|347.81|345.81|10
1727205730000|2024-09-24 19:22:10|347.85|345.85|347.89|345.89|347.92|345.92|347.85|345.85|10
1727205740000|2024-09-24 19:22:20|347.88|345.88|347.89|345.89|347.9|345.9|347.83|345.83|14
1727205750000|2024-09-24 19:22:30|347.9|345.9|347.89|345.89|347.91|345.91|347.89|345.89|3
1727205760000|2024-09-24 19:22:40|347.88|345.88|347.84|345.84|347.88|345.88|347.83|345.83|11
1727205770000|2024-09-24 19:22:50|347.83|345.83|347.81|345.81|347.83|345.83|347.81|345.81|3
1727205780000|2024-09-24 19:23:00|347.83|345.83|347.84|345.84|347.84|345.84|347.81|345.81|9
1727205790000|2024-09-24 19:23:10|347.85|345.85|347.85|345.85|347.88|345.88|347.84|345.84|8
1727205800000|2024-09-24 19:23:20|347.86|345.86|347.88|345.88|347.88|345.88|347.84|345.84|12
1727205820000|2024-09-24 19:23:40|347.84|345.84|347.86|345.86|347.87|345.87|347.83|345.83|12
1727205830000|2024-09-24 19:23:50|347.87|345.87|347.81|345.81|347.87|345.87|347.81|345.81|10
1727205840000|2024-09-24 19:24:00|347.84|345.84|347.83|345.83|347.84|345.84|347.72|345.72|11
1727205850000|2024-09-24 19:24:10|347.85|345.85|347.88|345.88|347.89|345.89|347.85|345.85|8
1727205860000|2024-09-24 19:24:20|347.89|345.89|347.86|345.86|347.89|345.89|347.84|345.84|6
1727205870000|2024-09-24 19:24:30|347.87|345.87|347.88|345.88|347.88|345.88|347.87|345.87|6
1727205880000|2024-09-24 19:24:40|347.86|345.86|347.84|345.84|347.86|345.86|347.84|345.84|3
1727205890000|2024-09-24 19:24:50|347.82|345.82|347.84|345.84|347.84|345.84|347.82|345.82|3
1727205900000|2024-09-24 19:25:00|347.85|345.85|347.85|345.85|347.85|345.85|347.84|345.84|3
1727205920000|2024-09-24 19:25:20|347.86|345.86|347.87|345.87|347.88|345.88|347.85|345.85|7
1727205930000|2024-09-24 19:25:30|347.86|345.86|347.84|345.84|347.86|345.86|347.81|345.81|12
1727205940000|2024-09-24 19:25:40|347.83|345.83|347.87|345.87|347.87|345.87|347.83|345.83|7
1727205950000|2024-09-24 19:25:50|347.86|345.86|347.83|345.83|347.86|345.86|347.82|345.82|8
1727205960000|2024-09-24 19:26:00|347.82|345.82|347.78|345.78|347.82|345.82|347.78|345.78|9
1727205970000|2024-09-24 19:26:10|347.79|345.79|347.77|345.77|347.81|345.81|347.75|345.75|9
1727205980000|2024-09-24 19:26:20|347.76|345.76|347.66|345.66|347.76|345.76|347.66|345.66|8
1727205990000|2024-09-24 19:26:30|347.62|345.62|347.6|345.6|347.62|345.62|347.6|345.6|6
1727206000000|2024-09-24 19:26:40|347.63|345.63|347.68|345.68|347.7|345.7|347.63|345.63|10
1727206010000|2024-09-24 19:26:50|347.67|345.67|347.65|345.65|347.68|345.68|347.65|345.65|7
1727206020000|2024-09-24 19:27:00|347.67|345.67|347.46|345.46|347.69|345.69|347.46|345.46|16
1727206030000|2024-09-24 19:27:10|347.49|345.49|347.64|345.64|347.64|345.64|347.48|345.48|15
1727206040000|2024-09-24 19:27:20|347.65|345.65|347.66|345.66|347.66|345.66|347.64|345.64|24
1727206050000|2024-09-24 19:27:30|347.65|345.65|347.64|345.64|347.67|345.67|347.64|345.64|12
1727206060000|2024-09-24 19:27:40|347.62|345.62|347.65|345.65|347.65|345.65|347.62|345.62|4
1727206080000|2024-09-24 19:28:00|347.66|345.66|347.64|345.64|347.66|345.66|347.62|345.62|8
1727206090000|2024-09-24 19:28:10|347.65|345.65|347.61|345.61|347.65|345.65|347.61|345.61|9
1727206100000|2024-09-24 19:28:20|347.57|345.57|347.62|345.62|347.62|345.62|347.56|345.56|7
1727206110000|2024-09-24 19:28:30|347.63|345.63|347.71|345.71|347.71|345.71|347.63|345.63|9
1727206120000|2024-09-24 19:28:40|347.7|345.7|347.69|345.69|347.71|345.71|347.68|345.68|16
1727206130000|2024-09-24 19:28:50|347.68|345.68|347.63|345.63|347.68|345.68|347.63|345.63|7
1727206140000|2024-09-24 19:29:00|347.64|345.64|347.66|345.66|347.66|345.66|347.63|345.63|7
1727206150000|2024-09-24 19:29:10|347.65|345.65|347.56|345.56|347.65|345.65|347.56|345.56|5
1727206160000|2024-09-24 19:29:20|347.59|345.59|347.59|345.59|347.59|345.59|347.58|345.58|5
1727206170000|2024-09-24 19:29:30|347.58|345.58|347.6|345.6|347.61|345.61|347.58|345.58|5
1727206180000|2024-09-24 19:29:40|347.59|345.59|347.57|345.57|347.59|345.59|347.57|345.57|3
1727206190000|2024-09-24 19:29:50|347.56|345.56|347.56|345.56|347.56|345.56|347.56|345.56|1
1727206200000|2024-09-24 19:30:00|347.55|345.55|347.54|345.54|347.56|345.56|347.52|345.52|10
1727206210000|2024-09-24 19:30:10|347.55|345.55|347.54|345.54|347.56|345.56|347.53|345.53|9
1727206220000|2024-09-24 19:30:20|347.53|345.53|347.54|345.54|347.56|345.56|347.53|345.53|9
1727206230000|2024-09-24 19:30:30|347.55|345.55|347.45|345.45|347.55|345.55|347.44|345.44|12
1727206240000|2024-09-24 19:30:40|347.47|345.47|347.57|345.57|347.57|345.57|347.47|345.47|13
1727206250000|2024-09-24 19:30:50|347.58|345.58|347.59|345.59|347.6|345.6|347.57|345.57|8
1727206260000|2024-09-24 19:31:00|347.57|345.57|347.59|345.59|347.59|345.59|347.55|345.55|7
1727206270000|2024-09-24 19:31:10|347.6|345.6|347.6|345.6|347.62|345.62|347.56|345.56|13
1727206280000|2024-09-24 19:31:20|347.61|345.61|347.63|345.63|347.63|345.63|347.61|345.61|3
1727206290000|2024-09-24 19:31:30|347.64|345.64|347.64|345.64|347.64|345.64|347.63|345.63|3
1727206300000|2024-09-24 19:31:40|347.63|345.63|347.63|345.63|347.63|345.63|347.62|345.62|3
1727206310000|2024-09-24 19:31:50|347.65|345.65|347.62|345.62|347.65|345.65|347.62|345.62|5
1727206320000|2024-09-24 19:32:00|347.63|345.63|347.62|345.62|347.63|345.63|347.62|345.62|4
1727206330000|2024-09-24 19:32:10|347.63|345.63|347.63|345.63|347.63|345.63|347.62|345.62|3
1727206340000|2024-09-24 19:32:20|347.64|345.64|347.9|345.9|347.94|345.94|347.64|345.64|9
1727206350000|2024-09-24 19:32:30|347.91|345.91|347.93|345.93|347.95|345.95|347.9|345.9|9
1727206360000|2024-09-24 19:32:40|347.91|345.91|347.92|345.92|347.93|345.93|347.9|345.9|6
1727206370000|2024-09-24 19:32:50|347.9|345.9|347.9|345.9|347.9|345.9|347.9|345.9|1
1727206380000|2024-09-24 19:33:00|347.91|345.91|347.9|345.9|347.92|345.92|347.9|345.9|5
1727206390000|2024-09-24 19:33:10|347.87|345.87|347.87|345.87|347.88|345.88|347.87|345.87|7
1727206400000|2024-09-24 19:33:20|347.86|345.86|347.85|345.85|347.88|345.88|347.85|345.85|8
1727206410000|2024-09-24 19:33:30|347.83|345.83|347.72|345.72|347.83|345.83|347.7|345.7|7
1727206420000|2024-09-24 19:33:40|347.73|345.73|347.74|345.74|347.75|345.75|347.72|345.72|14
1727206430000|2024-09-24 19:33:50|347.75|345.75|347.74|345.74|347.75|345.75|347.73|345.73|4
1727206440000|2024-09-24 19:34:00|347.73|345.73|347.72|345.72|347.73|345.73|347.72|345.72|4
1727206450000|2024-09-24 19:34:10|347.73|345.73|347.73|345.73|347.74|345.74|347.72|345.72|4
1727206460000|2024-09-24 19:34:20|347.74|345.74|347.74|345.74|347.75|345.75|347.71|345.71|11
1727206470000|2024-09-24 19:34:30|347.73|345.73|347.62|345.62|347.74|345.74|347.61|345.61|9
1727206480000|2024-09-24 19:34:40|347.63|345.63|347.63|345.63|347.64|345.64|347.63|345.63|5
1727206490000|2024-09-24 19:34:50|347.64|345.64|347.61|345.61|347.64|345.64|347.61|345.61|6
1727206500000|2024-09-24 19:35:00|347.59|345.59|347.56|345.56|347.59|345.59|347.5|345.5|11
1727206510000|2024-09-24 19:35:10|347.57|345.57|347.58|345.58|347.58|345.58|347.56|345.56|14
1727206520000|2024-09-24 19:35:20|347.57|345.57|347.52|345.52|347.58|345.58|347.52|345.52|15
1727206530000|2024-09-24 19:35:30|347.53|345.53|347.6|345.6|347.61|345.61|347.52|345.52|14
1727206540000|2024-09-24 19:35:40|347.61|345.61|347.54|345.54|347.61|345.61|347.53|345.53|7
1727206550000|2024-09-24 19:35:50|347.55|345.55|347.57|345.57|347.6|345.6|347.54|345.54|8
1727206560000|2024-09-24 19:36:00|347.56|345.56|347.72|345.72|347.75|345.75|347.56|345.56|17
1727206570000|2024-09-24 19:36:10|347.71|345.71|347.64|345.64|347.71|345.71|347.63|345.63|8
1727206580000|2024-09-24 19:36:20|347.66|345.66|347.66|345.66|347.66|345.66|347.64|345.64|15
1727206590000|2024-09-24 19:36:30|347.64|345.64|347.65|345.65|347.68|345.68|347.64|345.64|10
1727206600000|2024-09-24 19:36:40|347.64|345.64|347.61|345.61|347.65|345.65|347.61|345.61|6
1727206610000|2024-09-24 19:36:50|347.62|345.62|347.62|345.62|347.63|345.63|347.59|345.59|15
1727206620000|2024-09-24 19:37:00|347.61|345.61|347.64|345.64|347.69|345.69|347.61|345.61|12
1727206630000|2024-09-24 19:37:10|347.63|345.63|347.65|345.65|347.66|345.66|347.63|345.63|7
1727206640000|2024-09-24 19:37:20|347.66|345.66|347.7|345.7|347.7|345.7|347.66|345.66|9
1727206650000|2024-09-24 19:37:30|347.69|345.69|347.66|345.66|347.69|345.69|347.65|345.65|15
1727206660000|2024-09-24 19:37:40|347.67|345.67|347.67|345.67|347.68|345.68|347.64|345.64|17
1727206670000|2024-09-24 19:37:50|347.68|345.68|347.61|345.61|347.69|345.69|347.61|345.61|19
1727206680000|2024-09-24 19:38:00|347.62|345.62|347.74|345.74|347.76|345.76|347.61|345.61|20
1727206690000|2024-09-24 19:38:10|347.72|345.72|347.73|345.73|347.79|345.79|347.72|345.72|16
1727206700000|2024-09-24 19:38:20|347.72|345.72|347.73|345.73|347.74|345.74|347.69|345.69|11
1727206710000|2024-09-24 19:38:30|347.72|345.72|347.69|345.69|347.73|345.73|347.68|345.68|16
1727206720000|2024-09-24 19:38:40|347.68|345.68|347.66|345.66|347.68|345.68|347.62|345.62|10
1727206730000|2024-09-24 19:38:50|347.68|345.68|347.69|345.69|347.71|345.71|347.68|345.68|11
1727206740000|2024-09-24 19:39:00|347.68|345.68|347.66|345.66|347.69|345.69|347.66|345.66|11
1727206750000|2024-09-24 19:39:10|347.67|345.67|347.66|345.66|347.69|345.69|347.66|345.66|14
1727206760000|2024-09-24 19:39:20|347.67|345.67|347.66|345.66|347.68|345.68|347.66|345.66|20
1727206770000|2024-09-24 19:39:30|347.65|345.65|347.73|345.73|347.76|345.76|347.64|345.64|14
1727206780000|2024-09-24 19:39:40|347.75|345.75|347.7|345.7|347.75|345.75|347.7|345.7|17
1727206790000|2024-09-24 19:39:50|347.71|345.71|347.72|345.72|347.72|345.72|347.7|345.7|12
1727206800000|2024-09-24 19:40:00|347.73|345.73|347.8|345.8|347.81|345.81|347.73|345.73|17
1727206810000|2024-09-24 19:40:10|347.78|345.78|347.76|345.76|347.78|345.78|347.72|345.72|7
1727206820000|2024-09-24 19:40:20|347.77|345.77|347.71|345.71|347.77|345.77|347.71|345.71|11
1727206830000|2024-09-24 19:40:30|347.69|345.69|347.71|345.71|347.72|345.72|347.69|345.69|4
1727206840000|2024-09-24 19:40:40|347.7|345.7|347.7|345.7|347.71|345.71|347.7|345.7|13
1727206850000|2024-09-24 19:40:50|347.69|345.69|347.71|345.71|347.71|345.71|347.68|345.68|10
1727206860000|2024-09-24 19:41:00|347.7|345.7|347.74|345.74|347.74|345.74|347.7|345.7|8
1727206870000|2024-09-24 19:41:10|347.75|345.75|347.75|345.75|347.76|345.76|347.74|345.74|4
1727206880000|2024-09-24 19:41:20|347.74|345.74|347.73|345.73|347.75|345.75|347.71|345.71|11
1727206890000|2024-09-24 19:41:30|347.76|345.76|347.74|345.74|347.76|345.76|347.74|345.74|3
1727206900000|2024-09-24 19:41:40|347.73|345.73|347.64|345.64|347.73|345.73|347.63|345.63|7
1727206910000|2024-09-24 19:41:50|347.65|345.65|347.7|345.7|347.73|345.73|347.64|345.64|10
1727206920000|2024-09-24 19:42:00|347.67|345.67|347.68|345.68|347.68|345.68|347.67|345.67|2
1727206930000|2024-09-24 19:42:10|347.69|345.69|347.78|345.78|347.78|345.78|347.69|345.69|9
1727206940000|2024-09-24 19:42:20|347.76|345.76|347.73|345.73|347.76|345.76|347.73|345.73|12
1727206950000|2024-09-24 19:42:30|347.77|345.77|347.75|345.75|347.77|345.77|347.73|345.73|11
1727206960000|2024-09-24 19:42:40|347.76|345.76|347.76|345.76|347.76|345.76|347.76|345.76|1
1727206970000|2024-09-24 19:42:50|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|1
1727206980000|2024-09-24 19:43:00|347.74|345.74|347.72|345.72|347.74|345.74|347.72|345.72|2
1727206990000|2024-09-24 19:43:10|347.74|345.74|347.7|345.7|347.74|345.74|347.7|345.7|5
1727207000000|2024-09-24 19:43:20|347.69|345.69|347.7|345.7|347.73|345.73|347.69|345.69|5
1727207010000|2024-09-24 19:43:30|347.73|345.73|347.73|345.73|347.75|345.75|347.73|345.73|15
1727207020000|2024-09-24 19:43:40|347.72|345.72|347.71|345.71|347.73|345.73|347.71|345.71|4
1727207030000|2024-09-24 19:43:50|347.74|345.74|347.71|345.71|347.74|345.74|347.71|345.71|3
1727207040000|2024-09-24 19:44:00|347.72|345.72|347.73|345.73|347.74|345.74|347.71|345.71|11
1727207050000|2024-09-24 19:44:10|347.72|345.72|347.69|345.69|347.73|345.73|347.69|345.69|8
1727207060000|2024-09-24 19:44:20|347.7|345.7|347.73|345.73|347.74|345.74|347.7|345.7|5
1727207070000|2024-09-24 19:44:30|347.72|345.72|347.73|345.73|347.74|345.74|347.72|345.72|3
1727207080000|2024-09-24 19:44:40|347.72|345.72|347.65|345.65|347.74|345.74|347.65|345.65|6
1727207100000|2024-09-24 19:45:00|347.66|345.66|347.75|345.75|347.76|345.76|347.66|345.66|9
1727207110000|2024-09-24 19:45:10|347.76|345.76|347.77|345.77|347.77|345.77|347.72|345.72|7
1727207120000|2024-09-24 19:45:20|347.76|345.76|347.76|345.76|347.77|345.77|347.76|345.76|9
1727207130000|2024-09-24 19:45:30|347.77|345.77|347.76|345.76|347.77|345.77|347.76|345.76|4
1727207140000|2024-09-24 19:45:40|347.75|345.75|347.8|345.8|347.82|345.82|347.75|345.75|17
1727207150000|2024-09-24 19:45:50|347.81|345.81|347.82|345.82|347.82|345.82|347.81|345.81|2
1727207160000|2024-09-24 19:46:00|347.81|345.81|347.78|345.78|347.81|345.81|347.74|345.74|12
1727207170000|2024-09-24 19:46:10|347.81|345.81|347.79|345.79|347.81|345.81|347.74|345.74|7
1727207180000|2024-09-24 19:46:20|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|1
1727207190000|2024-09-24 19:46:30|347.76|345.76|347.73|345.73|347.76|345.76|347.73|345.73|5
1727207200000|2024-09-24 19:46:40|347.78|345.78|347.79|345.79|347.79|345.79|347.77|345.77|6
1727207210000|2024-09-24 19:46:50|347.82|345.82|347.87|345.87|347.87|345.87|347.82|345.82|6
1727207220000|2024-09-24 19:47:00|347.86|345.86|347.93|345.93|347.93|345.93|347.83|345.83|8
1727207230000|2024-09-24 19:47:10|347.94|345.94|347.94|345.94|347.96|345.96|347.9|345.9|9
1727207240000|2024-09-24 19:47:20|347.9|345.9|347.94|345.94|347.94|345.94|347.9|345.9|5
1727207250000|2024-09-24 19:47:30|347.93|345.93|347.93|345.93|347.94|345.94|347.9|345.9|10
1727207260000|2024-09-24 19:47:40|347.92|345.92|347.86|345.86|347.92|345.92|347.83|345.83|15
1727207270000|2024-09-24 19:47:50|347.84|345.84|347.86|345.86|347.86|345.86|347.8|345.8|16
1727207280000|2024-09-24 19:48:00|347.84|345.84|347.84|345.84|347.86|345.86|347.84|345.84|15
1727207290000|2024-09-24 19:48:10|347.85|345.85|347.83|345.83|347.86|345.86|347.82|345.82|17
1727207300000|2024-09-24 19:48:20|347.84|345.84|347.83|345.83|347.85|345.85|347.81|345.81|16
1727207310000|2024-09-24 19:48:30|347.84|345.84|347.8|345.8|347.84|345.84|347.8|345.8|12
1727207320000|2024-09-24 19:48:40|347.82|345.82|347.85|345.85|347.85|345.85|347.8|345.8|13
1727207330000|2024-09-24 19:48:50|347.84|345.84|347.85|345.85|347.85|345.85|347.84|345.84|2
1727207340000|2024-09-24 19:49:00|347.84|345.84|347.75|345.75|347.84|345.84|347.74|345.74|18
1727207350000|2024-09-24 19:49:10|347.78|345.78|347.78|345.78|347.81|345.81|347.78|345.78|10
1727207360000|2024-09-24 19:49:20|347.79|345.79|347.81|345.81|347.82|345.82|347.77|345.77|20
1727207370000|2024-09-24 19:49:30|347.79|345.79|347.93|345.93|347.93|345.93|347.77|345.77|18
1727207380000|2024-09-24 19:49:40|347.94|345.94|348.07|346.07|348.1|346.1|347.94|345.94|17
1727207390000|2024-09-24 19:49:50|348.08|346.08|348.07|346.07|348.1|346.1|348.05|346.05|14
1727207400000|2024-09-24 19:50:00|348.08|346.08|348.11|346.11|348.16|346.16|348.08|346.08|12
1727207410000|2024-09-24 19:50:10|348.12|346.12|348.12|346.12|348.17|346.17|348.08|346.08|19
1727207420000|2024-09-24 19:50:20|348.11|346.11|348.13|346.13|348.14|346.14|348.07|346.07|13
1727207430000|2024-09-24 19:50:30|348.11|346.11|348.06|346.06|348.12|346.12|348.01|346.01|19
1727207440000|2024-09-24 19:50:40|348.07|346.07|347.95|345.95|348.08|346.08|347.95|345.95|29
1727207450000|2024-09-24 19:50:50|347.97|345.97|347.87|345.87|347.97|345.97|347.86|345.86|9
1727207460000|2024-09-24 19:51:00|347.86|345.86|347.96|345.96|347.97|345.97|347.83|345.83|18
1727207470000|2024-09-24 19:51:10|347.94|345.94|348.03|346.03|348.07|346.07|347.94|345.94|25
1727207480000|2024-09-24 19:51:20|348.02|346.02|347.96|345.96|348.05|346.05|347.95|345.95|20
1727207490000|2024-09-24 19:51:30|347.97|345.97|348.05|346.05|348.1|346.1|347.96|345.96|19
1727207500000|2024-09-24 19:51:40|348.06|346.06|348.11|346.11|348.11|346.11|348.01|346.01|22
1727207510000|2024-09-24 19:51:50|348.12|346.12|348.1|346.1|348.13|346.13|348.1|346.1|10
1727207520000|2024-09-24 19:52:00|348.11|346.11|348.1|346.1|348.14|346.14|348.1|346.1|8
1727207530000|2024-09-24 19:52:10|348.09|346.09|348.01|346.01|348.13|346.13|347.98|345.98|21
1727207540000|2024-09-24 19:52:20|348.02|346.02|348.04|346.04|348.08|346.08|348.02|346.02|19
1727207550000|2024-09-24 19:52:30|348.06|346.06|348.09|346.09|348.11|346.11|348.04|346.04|21
1727207560000|2024-09-24 19:52:40|348.1|346.1|348.03|346.03|348.1|346.1|347.99|345.99|26
1727207570000|2024-09-24 19:52:50|348.04|346.04|348.1|346.1|348.1|346.1|348.01|346.01|19
1727207580000|2024-09-24 19:53:00|348.12|346.12|348.03|346.03|348.13|346.13|348.03|346.03|21
1727207590000|2024-09-24 19:53:10|348.02|346.02|348.09|346.09|348.11|346.11|348.01|346.01|16
1727207600000|2024-09-24 19:53:20|348.08|346.08|348.05|346.05|348.08|346.08|347.97|345.97|19
1727207610000|2024-09-24 19:53:30|348.06|346.06|348.14|346.14|348.14|346.14|348.05|346.05|11
1727207620000|2024-09-24 19:53:40|348.15|346.15|348.27|346.27|348.27|346.27|348.14|346.14|14
1727207630000|2024-09-24 19:53:50|348.26|346.26|348.26|346.26|348.27|346.27|348.26|346.26|3
1727207660000|2024-09-24 19:54:20|348.27|346.27|348.27|346.27|348.27|346.27|348.27|346.27|1
1727207670000|2024-09-24 19:54:30|348.28|346.28|348.29|346.29|348.32|346.32|348.26|346.26|10
1727207680000|2024-09-24 19:54:40|348.26|346.26|348.48|346.48|348.48|346.48|348.26|346.26|4
1727207700000|2024-09-24 19:55:00|348.37|346.37|348.26|346.26|348.37|346.37|348.26|346.26|3
1727207710000|2024-09-24 19:55:10|348.28|346.28|348.37|346.37|348.42|346.42|348.26|346.26|18
1727207720000|2024-09-24 19:55:20|348.35|346.35|348.26|346.26|348.4|346.4|348.26|346.26|18
1727207730000|2024-09-24 19:55:30|348.1|346.1|348|346|348.1|346.1|347.94|345.94|12
1727207740000|2024-09-24 19:55:40|347.99|345.99|348.16|346.16|348.2|346.2|347.99|345.99|22
1727207750000|2024-09-24 19:55:50|348.17|346.17|348.39|346.39|348.41|346.41|348.15|346.15|18
1727207760000|2024-09-24 19:56:00|348.37|346.37|348.19|346.19|348.44|346.44|348.19|346.19|26
1727207770000|2024-09-24 19:56:10|348.15|346.15|348.2|346.2|348.21|346.21|348.05|346.05|20
1727207780000|2024-09-24 19:56:20|348.18|346.18|348.17|346.17|348.25|346.25|348.17|346.17|12
1727207790000|2024-09-24 19:56:30|348.18|346.18|348.3|346.3|348.32|346.32|348.16|346.16|21
1727207800000|2024-09-24 19:56:40|348.31|346.31|348.44|346.44|348.46|346.46|348.26|346.26|18
1727207810000|2024-09-24 19:56:50|348.43|346.43|348.18|346.18|348.43|346.43|348.16|346.16|13
1727207820000|2024-09-24 19:57:00|348.17|346.17|348.15|346.15|348.23|346.23|348.12|346.12|25
1727207830000|2024-09-24 19:57:10|348.17|346.17|348.15|346.15|348.22|346.22|348.1|346.1|25
1727207840000|2024-09-24 19:57:20|348.14|346.14|348.18|346.18|348.21|346.21|348.13|346.13|18
1727207850000|2024-09-24 19:57:30|348.22|346.22|348.21|346.21|348.27|346.27|348.16|346.16|20
1727207860000|2024-09-24 19:57:40|348.17|346.17|348.04|346.04|348.19|346.19|348.04|346.04|9
1727207870000|2024-09-24 19:57:50|348.03|346.03|348.1|346.1|348.14|346.14|348.03|346.03|20
1727207880000|2024-09-24 19:58:00|348.12|346.12|348.06|346.06|348.13|346.13|348.06|346.06|8
1727207890000|2024-09-24 19:58:10|348.05|346.05|348.04|346.04|348.09|346.09|348.04|346.04|10
1727207900000|2024-09-24 19:58:20|348.08|346.08|348.16|346.16|348.2|346.2|348.04|346.04|19
1727207910000|2024-09-24 19:58:30|348.15|346.15|348.19|346.19|348.2|346.2|348.15|346.15|14
1727207920000|2024-09-24 19:58:40|348.2|346.2|348.2|346.2|348.23|346.23|348.14|346.14|12
1727207930000|2024-09-24 19:58:50|348.18|346.18|348.2|346.2|348.24|346.24|348.16|346.16|17
1727207940000|2024-09-24 19:59:00|348.18|346.18|348.25|346.25|348.26|346.26|348.18|346.18|19
1727207950000|2024-09-24 19:59:10|348.26|346.26|348.21|346.21|348.26|346.26|348.18|346.18|17
1727207960000|2024-09-24 19:59:20|348.22|346.22|348.25|346.25|348.25|346.25|348.16|346.16|20
1727207970000|2024-09-24 19:59:30|348.23|346.23|348.21|346.21|348.24|346.24|348.16|346.16|19
1727207980000|2024-09-24 19:59:40|348.17|346.17|348.06|346.06|348.17|346.17|348.06|346.06|17
1727207990000|2024-09-24 19:59:50|348.02|346.02|348.01|346.01|348.02|346.02|347.98|345.98|8
1727208000000|2024-09-24 20:00:00|348|346|348.18|346.18|348.24|346.24|347.96|345.96|26
1727208010000|2024-09-24 20:00:10|348.16|346.16|348.24|346.24|348.24|346.24|348.14|346.14|21
1727208020000|2024-09-24 20:00:20|348.26|346.26|348.18|346.18|348.27|346.27|348.18|346.18|22
1727208030000|2024-09-24 20:00:30|348.2|346.2|348.22|346.22|348.22|346.22|348.13|346.13|8
1727208040000|2024-09-24 20:00:40|348.23|346.23|348.23|346.23|348.24|346.24|348.19|346.19|12
1727208050000|2024-09-24 20:00:50|348.24|346.24|348.23|346.23|348.27|346.27|348.22|346.22|19
1727208060000|2024-09-24 20:01:00|348.22|346.22|348.22|346.22|348.25|346.25|348.19|346.19|25
1727208070000|2024-09-24 20:01:10|348.23|346.23|348.05|346.05|348.26|346.26|348.05|346.05|17
1727208080000|2024-09-24 20:01:20|348.06|346.06|348.02|346.02|348.08|346.08|347.98|345.98|13
1727208090000|2024-09-24 20:01:30|348|346|347.87|345.87|348|346|347.81|345.81|20
1727208100000|2024-09-24 20:01:40|347.88|345.88|347.8|345.8|347.9|345.9|347.8|345.8|21
1727208110000|2024-09-24 20:01:50|347.83|345.83|347.78|345.78|347.83|345.83|347.78|345.78|18
1727208120000|2024-09-24 20:02:00|347.76|345.76|347.58|345.58|347.77|345.77|347.56|345.56|17
1727208130000|2024-09-24 20:02:10|347.54|345.54|347.5|345.5|347.56|345.56|347.45|345.45|19
1727208140000|2024-09-24 20:02:20|347.51|345.51|347.66|345.66|347.66|345.66|347.5|345.5|19
1727208150000|2024-09-24 20:02:30|347.65|345.65|347.79|345.79|347.79|345.79|347.63|345.63|15
1727208160000|2024-09-24 20:02:40|347.77|345.77|347.84|345.84|347.84|345.84|347.77|345.77|16
1727208170000|2024-09-24 20:02:50|347.83|345.83|347.91|345.91|348.02|346.02|347.83|345.83|22
1727208180000|2024-09-24 20:03:00|347.9|345.9|347.84|345.84|347.93|345.93|347.84|345.84|17
1727208190000|2024-09-24 20:03:10|347.85|345.85|347.78|345.78|347.91|345.91|347.76|345.76|21
1727208200000|2024-09-24 20:03:20|347.77|345.77|347.78|345.78|347.82|345.82|347.75|345.75|16
1727208210000|2024-09-24 20:03:30|347.75|345.75|347.83|345.83|347.83|345.83|347.75|345.75|17
1727208220000|2024-09-24 20:03:40|347.81|345.81|347.83|345.83|347.83|345.83|347.81|345.81|2
1727208230000|2024-09-24 20:03:50|347.86|345.86|348.01|346.01|348.01|346.01|347.86|345.86|21
1727208240000|2024-09-24 20:04:00|348.02|346.02|348.13|346.13|348.13|346.13|348|346|24
1727208260000|2024-09-24 20:04:20|348.06|346.06|348.04|346.04|348.06|346.06|347.98|345.98|15
1727208270000|2024-09-24 20:04:30|348.05|346.05|348.02|346.02|348.05|346.05|347.99|345.99|14
1727208280000|2024-09-24 20:04:40|348|346|347.89|345.89|348|346|347.86|345.86|7
1727208290000|2024-09-24 20:04:50|347.87|345.87|347.94|345.94|347.95|345.95|347.87|345.87|10
1727208300000|2024-09-24 20:05:00|347.95|345.95|348.09|346.09|348.12|346.12|347.94|345.94|15
1727208310000|2024-09-24 20:05:10|348.07|346.07|348.1|346.1|348.11|346.11|348.03|346.03|18
1727208320000|2024-09-24 20:05:20|348.11|346.11|348.03|346.03|348.13|346.13|348.03|346.03|18
1727208330000|2024-09-24 20:05:30|348.05|346.05|347.97|345.97|348.05|346.05|347.94|345.94|24
1727208340000|2024-09-24 20:05:40|347.99|345.99|348.07|346.07|348.08|346.08|347.99|345.99|18
1727208350000|2024-09-24 20:05:50|348.08|346.08|348.09|346.09|348.11|346.11|348.06|346.06|18
1727208360000|2024-09-24 20:06:00|348.07|346.07|348.14|346.14|348.14|346.14|348.07|346.07|17
1727208370000|2024-09-24 20:06:10|348.13|346.13|348.13|346.13|348.13|346.13|348.12|346.12|11
1727208400000|2024-09-24 20:06:40|348.11|346.11|348.09|346.09|348.11|346.11|348.06|346.06|12
1727208410000|2024-09-24 20:06:50|348.1|346.1|348.14|346.14|348.14|346.14|348.08|346.08|15
1727208420000|2024-09-24 20:07:00|348.13|346.13|348.06|346.06|348.13|346.13|348.04|346.04|9
1727208430000|2024-09-24 20:07:10|348.08|346.08|348.12|346.12|348.12|346.12|348.07|346.07|23
1727208440000|2024-09-24 20:07:20|348.13|346.13|348.13|346.13|348.13|346.13|348.13|346.13|1
1727208460000|2024-09-24 20:07:40|348.14|346.14|348.16|346.16|348.16|346.16|348.14|346.14|3
1727208470000|2024-09-24 20:07:50|348.17|346.17|348.4|346.4|348.4|346.4|348.17|346.17|7
1727208480000|2024-09-24 20:08:00|348.41|346.41|348.5|346.5|348.59|346.59|348.41|346.41|18
1727208490000|2024-09-24 20:08:10|348.51|346.51|348.43|346.43|348.51|346.51|348.32|346.32|24
1727208500000|2024-09-24 20:08:20|348.47|346.47|348.51|346.51|348.51|346.51|348.43|346.43|15
1727208510000|2024-09-24 20:08:30|348.54|346.54|348.44|346.44|348.57|346.57|348.41|346.41|16
1727208520000|2024-09-24 20:08:40|348.46|346.46|348.46|346.46|348.47|346.47|348.4|346.4|9
1727208530000|2024-09-24 20:08:50|348.34|346.34|348.17|346.17|348.34|346.34|348.14|346.14|18
1727208540000|2024-09-24 20:09:00|348.14|346.14|347.31|345.31|348.17|346.17|347.25|345.25|31
1727208550000|2024-09-24 20:09:10|347.25|345.25|347.42|345.42|347.42|345.42|347.2|345.2|21
1727208560000|2024-09-24 20:09:20|347.41|345.41|347.47|345.47|347.5|345.5|347.41|345.41|17
1727208570000|2024-09-24 20:09:30|347.48|345.48|347.52|345.52|347.52|345.52|347.48|345.48|7
1727208580000|2024-09-24 20:09:40|347.53|345.53|347.59|345.59|347.59|345.59|347.53|345.53|4
1727208590000|2024-09-24 20:09:50|347.58|345.58|347.51|345.51|347.58|345.58|347.51|345.51|7
1727208600000|2024-09-24 20:10:00|347.5|345.5|347.57|345.57|347.57|345.57|347.45|345.45|23
1727208610000|2024-09-24 20:10:10|347.58|345.58|347.61|345.61|347.61|345.61|347.58|345.58|4
1727208620000|2024-09-24 20:10:20|347.62|345.62|347.81|345.81|347.85|345.85|347.62|345.62|10
1727208630000|2024-09-24 20:10:30|347.8|345.8|347.71|345.71|347.8|345.8|347.68|345.68|27
1727208640000|2024-09-24 20:10:40|347.76|345.76|347.82|345.82|347.82|345.82|347.76|345.76|8
1727208650000|2024-09-24 20:10:50|347.83|345.83|347.76|345.76|347.83|345.83|347.76|345.76|11
1727208660000|2024-09-24 20:11:00|347.74|345.74|347.74|345.74|347.8|345.8|347.74|345.74|7
1727208670000|2024-09-24 20:11:10|347.79|345.79|347.5|345.5|347.79|345.79|347.5|345.5|15
1727208680000|2024-09-24 20:11:20|347.51|345.51|347.44|345.44|347.54|345.54|347.43|345.43|16
1727208690000|2024-09-24 20:11:30|347.43|345.43|347.86|345.86|347.86|345.86|347.43|345.43|17
1727208700000|2024-09-24 20:11:40|347.83|345.83|347.83|345.83|347.84|345.84|347.8|345.8|6
1727208710000|2024-09-24 20:11:50|347.84|345.84|347.86|345.86|347.86|345.86|347.84|345.84|3
1727208720000|2024-09-24 20:12:00|347.85|345.85|347.72|345.72|347.85|345.85|347.67|345.67|23
1727208730000|2024-09-24 20:12:10|347.74|345.74|347.74|345.74|347.78|345.78|347.74|345.74|8
1727208740000|2024-09-24 20:12:20|347.75|345.75|347.66|345.66|347.76|345.76|347.64|345.64|9
1727208760000|2024-09-24 20:12:40|347.68|345.68|347.74|345.74|347.74|345.74|347.68|345.68|8
1727208770000|2024-09-24 20:12:50|347.75|345.75|347.75|345.75|347.76|345.76|347.74|345.74|7
1727208780000|2024-09-24 20:13:00|347.76|345.76|347.76|345.76|347.79|345.79|347.76|345.76|5
1727208790000|2024-09-24 20:13:10|347.74|345.74|347.65|345.65|347.74|345.74|347.62|345.62|15
1727208800000|2024-09-24 20:13:20|347.68|345.68|347.65|345.65|347.69|345.69|347.61|345.61|14
1727208810000|2024-09-24 20:13:30|347.62|345.62|347.52|345.52|347.63|345.63|347.52|345.52|19
1727208820000|2024-09-24 20:13:40|347.53|345.53|347.57|345.57|347.57|345.57|347.53|345.53|3
1727208830000|2024-09-24 20:13:50|347.56|345.56|347.52|345.52|347.56|345.56|347.51|345.51|13
1727208840000|2024-09-24 20:14:00|347.53|345.53|347.52|345.52|347.53|345.53|347.49|345.49|10
1727208850000|2024-09-24 20:14:10|347.53|345.53|347.56|345.56|347.58|345.58|347.5|345.5|21
1727208860000|2024-09-24 20:14:20|347.57|345.57|347.54|345.54|347.58|345.58|347.51|345.51|18
1727208870000|2024-09-24 20:14:30|347.52|345.52|347.57|345.57|347.59|345.59|347.52|345.52|14
1727208880000|2024-09-24 20:14:40|347.56|345.56|347.56|345.56|347.56|345.56|347.56|345.56|1
1727208890000|2024-09-24 20:14:50|347.5|345.5|347.45|345.45|347.5|345.5|347.44|345.44|10
1727208900000|2024-09-24 20:15:00|347.43|345.43|347.46|345.46|347.47|345.47|347.43|345.43|8
1727208910000|2024-09-24 20:15:10|347.41|345.41|347.35|345.35|347.41|345.41|347.34|345.34|4
1727208920000|2024-09-24 20:15:20|347.36|345.36|347.35|345.35|347.36|345.36|347.3|345.3|17
1727208930000|2024-09-24 20:15:30|347.32|345.32|347.3|345.3|347.32|345.32|347.3|345.3|2
1727208940000|2024-09-24 20:15:40|347.18|345.18|347.16|345.16|347.19|345.19|347.16|345.16|3
1727208960000|2024-09-24 20:16:00|347.14|345.14|347.06|345.06|347.14|345.14|347.05|345.05|9
1727208980000|2024-09-24 20:16:20|347.03|345.03|347.03|345.03|347.05|345.05|347.01|345.01|9
1727208990000|2024-09-24 20:16:30|347.04|345.04|347.06|345.06|347.06|345.06|347.02|345.02|9
1727209000000|2024-09-24 20:16:40|347.07|345.07|347.16|345.16|347.16|345.16|347.07|345.07|2
1727209020000|2024-09-24 20:17:00|347.17|345.17|347.16|345.16|347.18|345.18|347.16|345.16|5
1727209030000|2024-09-24 20:17:10|347.17|345.17|347.18|345.18|347.18|345.18|347.17|345.17|2
1727209040000|2024-09-24 20:17:20|347.19|345.19|347.2|345.2|347.23|345.23|347.19|345.19|11
1727209050000|2024-09-24 20:17:30|347.21|345.21|347.24|345.24|347.24|345.24|347.21|345.21|4
1727209060000|2024-09-24 20:17:40|347.25|345.25|347.21|345.21|347.25|345.25|347.2|345.2|3
1727209070000|2024-09-24 20:17:50|347.22|345.22|347.22|345.22|347.22|345.22|347.22|345.22|1
1727209080000|2024-09-24 20:18:00|347.23|345.23|347.28|345.28|347.28|345.28|347.23|345.23|5
1727209090000|2024-09-24 20:18:10|347.24|345.24|347.25|345.25|347.25|345.25|347.21|345.21|6
1727209100000|2024-09-24 20:18:20|347.19|345.19|347.21|345.21|347.24|345.24|347.19|345.19|13
1727209110000|2024-09-24 20:18:30|347.22|345.22|347.21|345.21|347.23|345.23|347.2|345.2|10
1727209120000|2024-09-24 20:18:40|347.22|345.22|347.22|345.22|347.24|345.24|347.21|345.21|8
1727209130000|2024-09-24 20:18:50|347.23|345.23|347.21|345.21|347.23|345.23|347.21|345.21|2
1727209140000|2024-09-24 20:19:00|347.22|345.22|347.25|345.25|347.37|345.37|347.22|345.22|14
1727209150000|2024-09-24 20:19:10|347.24|345.24|347.28|345.28|347.28|345.28|347.24|345.24|6
1727209160000|2024-09-24 20:19:20|347.3|345.3|347.32|345.32|347.32|345.32|347.3|345.3|3
1727209170000|2024-09-24 20:19:30|347.35|345.35|347.36|345.36|347.36|345.36|347.35|345.35|2
1727209180000|2024-09-24 20:19:40|347.33|345.33|347.27|345.27|347.33|345.33|347.27|345.27|3
1727209220000|2024-09-24 20:20:20|347.28|345.28|347.28|345.28|347.28|345.28|347.28|345.28|1
1727209230000|2024-09-24 20:20:30|347.34|345.34|347.39|345.39|347.39|345.39|347.34|345.34|2
1727209240000|2024-09-24 20:20:40|347.42|345.42|347.41|345.41|347.44|345.44|347.39|345.39|9
1727209250000|2024-09-24 20:20:50|347.4|345.4|347.36|345.36|347.4|345.4|347.35|345.35|11
1727209260000|2024-09-24 20:21:00|347.34|345.34|347.27|345.27|347.35|345.35|347.25|345.25|7
1727209270000|2024-09-24 20:21:10|347.24|345.24|347.16|345.16|347.24|345.24|347.14|345.14|10
1727209280000|2024-09-24 20:21:20|347.17|345.17|347.26|345.26|347.26|345.26|347.15|345.15|7
1727209290000|2024-09-24 20:21:30|347.19|345.19|347.09|345.09|347.19|345.19|347.05|345.05|9
1727209300000|2024-09-24 20:21:40|347.08|345.08|347.07|345.07|347.09|345.09|347.06|345.06|6
1727209310000|2024-09-24 20:21:50|347.06|345.06|347.04|345.04|347.06|345.06|347.04|345.04|2
1727209320000|2024-09-24 20:22:00|346.98|344.98|346.98|344.98|347|345|346.94|344.94|8
1727209330000|2024-09-24 20:22:10|346.97|344.97|346.84|344.84|346.97|344.97|346.84|344.84|3
1727209340000|2024-09-24 20:22:20|346.83|344.83|346.54|344.54|346.84|344.84|346.54|344.54|17
1727209350000|2024-09-24 20:22:30|346.55|344.55|346.55|344.55|346.55|344.55|346.54|344.54|3
1727209360000|2024-09-24 20:22:40|346.56|344.56|346.53|344.53|346.57|344.57|346.52|344.52|8
1727209370000|2024-09-24 20:22:50|346.51|344.51|346.52|344.52|346.52|344.52|346.51|344.51|2
1727209380000|2024-09-24 20:23:00|346.49|344.49|346.44|344.44|346.49|344.49|346.44|344.44|3
1727209390000|2024-09-24 20:23:10|346.46|344.46|346.46|344.46|346.49|344.49|346.46|344.46|9
1727209400000|2024-09-24 20:23:20|346.44|344.44|346.38|344.38|346.47|344.47|346.35|344.35|12
1727209410000|2024-09-24 20:23:30|346.36|344.36|346.36|344.36|346.39|344.39|346.34|344.34|11
1727209420000|2024-09-24 20:23:40|346.37|344.37|346.37|344.37|346.37|344.37|346.35|344.35|9
1727209430000|2024-09-24 20:23:50|346.36|344.36|346.36|344.36|346.37|344.37|346.33|344.33|10
1727209440000|2024-09-24 20:24:00|346.37|344.37|346.38|344.38|346.38|344.38|346.37|344.37|2
1727209450000|2024-09-24 20:24:10|346.51|344.51|346.64|344.64|346.65|344.65|346.51|344.51|12
1727209460000|2024-09-24 20:24:20|346.63|344.63|346.63|344.63|346.65|344.65|346.62|344.62|9
1727209470000|2024-09-24 20:24:30|346.64|344.64|346.54|344.54|346.64|344.64|346.51|344.51|11
1727209490000|2024-09-24 20:24:50|346.49|344.49|346.45|344.45|346.49|344.49|346.41|344.41|8
1727209500000|2024-09-24 20:25:00|346.46|344.46|346.49|344.49|346.54|344.54|346.45|344.45|14
1727209510000|2024-09-24 20:25:10|346.47|344.47|346.49|344.49|346.5|344.5|346.44|344.44|17
1727209520000|2024-09-24 20:25:20|346.5|344.5|346.58|344.58|346.59|344.59|346.49|344.49|22
1727209540000|2024-09-24 20:25:40|346.57|344.57|346.62|344.62|346.65|344.65|346.57|344.57|15
1727209550000|2024-09-24 20:25:50|346.61|344.61|346.58|344.58|346.63|344.63|346.57|344.57|10
1727209560000|2024-09-24 20:26:00|346.57|344.57|346.56|344.56|346.58|344.58|346.55|344.55|14
1727209570000|2024-09-24 20:26:10|346.57|344.57|346.59|344.59|346.59|344.59|346.56|344.56|5
1727209580000|2024-09-24 20:26:20|346.62|344.62|346.63|344.63|346.64|344.64|346.62|344.62|4
1727209590000|2024-09-24 20:26:30|346.64|344.64|346.65|344.65|346.66|344.66|346.63|344.63|12
1727209600000|2024-09-24 20:26:40|346.66|344.66|346.87|344.87|346.87|344.87|346.65|344.65|8
1727209610000|2024-09-24 20:26:50|346.91|344.91|347.35|345.35|347.36|345.36|346.91|344.91|29
1727209620000|2024-09-24 20:27:00|347.33|345.33|347.29|345.29|347.41|345.41|347.29|345.29|10
1727209630000|2024-09-24 20:27:10|347.26|345.26|347.16|345.16|347.26|345.26|347.13|345.13|17
1727209640000|2024-09-24 20:27:20|347.15|345.15|347.18|345.18|347.18|345.18|347.15|345.15|5
1727209650000|2024-09-24 20:27:30|347.19|345.19|347.19|345.19|347.24|345.24|347.18|345.18|12
1727209660000|2024-09-24 20:27:40|347.18|345.18|347.1|345.1|347.2|345.2|347.1|345.1|8
1727209670000|2024-09-24 20:27:50|347.11|345.11|347.19|345.19|347.19|345.19|347.09|345.09|14
1727209680000|2024-09-24 20:28:00|347.17|345.17|347.2|345.2|347.23|345.23|347.15|345.15|18
1727209690000|2024-09-24 20:28:10|347.21|345.21|347.26|345.26|347.4|345.4|347.21|345.21|19
1727209700000|2024-09-24 20:28:20|347.3|345.3|347.35|345.35|347.36|345.36|347.3|345.3|5
1727209710000|2024-09-24 20:28:30|347.34|345.34|347.33|345.33|347.34|345.34|347.33|345.33|2
1727209720000|2024-09-24 20:28:40|347.34|345.34|347.33|345.33|347.36|345.36|347.32|345.32|10
1727209730000|2024-09-24 20:28:50|347.3|345.3|347.38|345.38|347.39|345.39|347.3|345.3|8
1727209740000|2024-09-24 20:29:00|347.37|345.37|347.42|345.42|347.44|345.44|347.37|345.37|18
1727209750000|2024-09-24 20:29:10|347.44|345.44|347.39|345.39|347.44|345.44|347.38|345.38|15
1727209760000|2024-09-24 20:29:20|347.37|345.37|347.4|345.4|347.4|345.4|347.37|345.37|3
1727209770000|2024-09-24 20:29:30|347.39|345.39|347.39|345.39|347.4|345.4|347.39|345.39|3
1727209780000|2024-09-24 20:29:40|347.4|345.4|347.4|345.4|347.41|345.41|347.4|345.4|3
1727209790000|2024-09-24 20:29:50|347.41|345.41|347.46|345.46|347.47|345.47|347.4|345.4|9
1727209800000|2024-09-24 20:30:00|347.47|345.47|347.5|345.5|347.52|345.52|347.44|345.44|10
1727209810000|2024-09-24 20:30:10|347.51|345.51|347.39|345.39|347.51|345.51|347.39|345.39|15
1727209820000|2024-09-24 20:30:20|347.4|345.4|347.42|345.42|347.47|345.47|347.39|345.39|14
1727209830000|2024-09-24 20:30:30|347.41|345.41|347.47|345.47|347.47|345.47|347.41|345.41|11
1727209840000|2024-09-24 20:30:40|347.45|345.45|347.43|345.43|347.47|345.47|347.42|345.42|5
1727209850000|2024-09-24 20:30:50|347.31|345.31|347.26|345.26|347.31|345.31|347.25|345.25|3
1727209860000|2024-09-24 20:31:00|347.27|345.27|347.49|345.49|347.49|345.49|347.26|345.26|21
1727209870000|2024-09-24 20:31:10|347.5|345.5|347.57|345.57|347.58|345.58|347.5|345.5|21
1727209880000|2024-09-24 20:31:20|347.58|345.58|347.58|345.58|347.59|345.59|347.57|345.57|10
1727209890000|2024-09-24 20:31:30|347.57|345.57|347.57|345.57|347.6|345.6|347.57|345.57|11
1727209900000|2024-09-24 20:31:40|347.58|345.58|347.61|345.61|347.61|345.61|347.54|345.54|16
1727209910000|2024-09-24 20:31:50|347.6|345.6|347.58|345.58|347.6|345.6|347.57|345.57|16
1727209920000|2024-09-24 20:32:00|347.6|345.6|347.57|345.57|347.61|345.61|347.57|345.57|10
1727209930000|2024-09-24 20:32:10|347.56|345.56|347.55|345.55|347.56|345.56|347.53|345.53|8
1727209940000|2024-09-24 20:32:20|347.54|345.54|347.44|345.44|347.54|345.54|347.38|345.38|13
1727209950000|2024-09-24 20:32:30|347.45|345.45|347.45|345.45|347.45|345.45|347.45|345.45|1
1727209960000|2024-09-24 20:32:40|347.5|345.5|347.36|345.36|347.52|345.52|347.36|345.36|9
1727209970000|2024-09-24 20:32:50|347.37|345.37|347.26|345.26|347.37|345.37|347.24|345.24|20
1727209980000|2024-09-24 20:33:00|347.25|345.25|347.22|345.22|347.28|345.28|347.22|345.22|9
1727209990000|2024-09-24 20:33:10|347.21|345.21|347.27|345.27|347.27|345.27|347.15|345.15|19
1727210000000|2024-09-24 20:33:20|347.3|345.3|347.3|345.3|347.32|345.32|347.28|345.28|13
1727210010000|2024-09-24 20:33:30|347.31|345.31|347.32|345.32|347.33|345.33|347.29|345.29|9
1727210020000|2024-09-24 20:33:40|347.33|345.33|347.38|345.38|347.43|345.43|347.32|345.32|8
1727210030000|2024-09-24 20:33:50|347.39|345.39|347.39|345.39|347.39|345.39|347.36|345.36|4
1727210040000|2024-09-24 20:34:00|347.38|345.38|347.35|345.35|347.38|345.38|347.31|345.31|12
1727210050000|2024-09-24 20:34:10|347.36|345.36|347.41|345.41|347.41|345.41|347.36|345.36|11
1727210060000|2024-09-24 20:34:20|347.44|345.44|347.51|345.51|347.51|345.51|347.44|345.44|11
1727210070000|2024-09-24 20:34:30|347.45|345.45|347.35|345.35|347.45|345.45|347.34|345.34|3
1727210080000|2024-09-24 20:34:40|347.34|345.34|347.35|345.35|347.36|345.36|347.34|345.34|4
1727210090000|2024-09-24 20:34:50|347.34|345.34|347.3|345.3|347.34|345.34|347.3|345.3|4
1727210100000|2024-09-24 20:35:00|347.29|345.29|347.35|345.35|347.35|345.35|347.27|345.27|16
1727210110000|2024-09-24 20:35:10|347.32|345.32|347.29|345.29|347.32|345.32|347.27|345.27|11
1727210120000|2024-09-24 20:35:20|347.3|345.3|347.4|345.4|347.4|345.4|347.3|345.3|7
1727210130000|2024-09-24 20:35:30|347.39|345.39|347.36|345.36|347.39|345.39|347.35|345.35|5
1727210140000|2024-09-24 20:35:40|347.34|345.34|347.15|345.15|347.34|345.34|347.05|345.05|13
1727210150000|2024-09-24 20:35:50|347.17|345.17|347.23|345.23|347.25|345.25|347.16|345.16|15
1727210160000|2024-09-24 20:36:00|347.24|345.24|347.18|345.18|347.24|345.24|347.17|345.17|14
1727210170000|2024-09-24 20:36:10|347.17|345.17|347.17|345.17|347.18|345.18|347.17|345.17|11
1727210180000|2024-09-24 20:36:20|347.18|345.18|347.19|345.19|347.2|345.2|347.17|345.17|16
1727210190000|2024-09-24 20:36:30|347.27|345.27|347.34|345.34|347.35|345.35|347.27|345.27|11
1727210200000|2024-09-24 20:36:40|347.35|345.35|347.4|345.4|347.4|345.4|347.35|345.35|4
1727210210000|2024-09-24 20:36:50|347.39|345.39|347.41|345.41|347.43|345.43|347.38|345.38|12
1727210220000|2024-09-24 20:37:00|347.4|345.4|347.48|345.48|347.48|345.48|347.4|345.4|12
1727210230000|2024-09-24 20:37:10|347.49|345.49|347.46|345.46|347.49|345.49|347.44|345.44|10
1727210240000|2024-09-24 20:37:20|347.45|345.45|347.43|345.43|347.46|345.46|347.42|345.42|7
1727210250000|2024-09-24 20:37:30|347.44|345.44|347.5|345.5|347.5|345.5|347.39|345.39|7
1727210260000|2024-09-24 20:37:40|347.48|345.48|347.49|345.49|347.49|345.49|347.48|345.48|2
1727210270000|2024-09-24 20:37:50|347.5|345.5|347.5|345.5|347.5|345.5|347.49|345.49|5
1727210280000|2024-09-24 20:38:00|347.49|345.49|347.46|345.46|347.51|345.51|347.46|345.46|12
1727210290000|2024-09-24 20:38:10|347.48|345.48|347.52|345.52|347.53|345.53|347.48|345.48|18
1727210300000|2024-09-24 20:38:20|347.53|345.53|347.51|345.51|347.55|345.55|347.5|345.5|8
1727210320000|2024-09-24 20:38:40|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|1
1727210330000|2024-09-24 20:38:50|347.48|345.48|347.47|345.47|347.48|345.48|347.47|345.47|2
1727210340000|2024-09-24 20:39:00|347.44|345.44|347.42|345.42|347.45|345.45|347.41|345.41|13
1727210350000|2024-09-24 20:39:10|347.43|345.43|347.46|345.46|347.47|345.47|347.43|345.43|7
1727210360000|2024-09-24 20:39:20|347.45|345.45|347.47|345.47|347.49|345.49|347.45|345.45|6
1727210370000|2024-09-24 20:39:30|347.46|345.46|347.37|345.37|347.46|345.46|347.36|345.36|9
1727210380000|2024-09-24 20:39:40|347.36|345.36|347.39|345.39|347.4|345.4|347.36|345.36|9
1727210390000|2024-09-24 20:39:50|347.38|345.38|347.37|345.37|347.38|345.38|347.37|345.37|2
1727210400000|2024-09-24 20:40:00|347.36|345.36|347.33|345.33|347.4|345.4|347.33|345.33|6
1727210410000|2024-09-24 20:40:10|347.32|345.32|347.35|345.35|347.35|345.35|347.31|345.31|12
1727210420000|2024-09-24 20:40:20|347.34|345.34|347.37|345.37|347.37|345.37|347.34|345.34|12
1727210430000|2024-09-24 20:40:30|347.38|345.38|347.51|345.51|347.52|345.52|347.36|345.36|15
1727210440000|2024-09-24 20:40:40|347.52|345.52|347.55|345.55|347.55|345.55|347.52|345.52|5
1727210450000|2024-09-24 20:40:50|347.58|345.58|347.57|345.57|347.58|345.58|347.55|345.55|7
1727210460000|2024-09-24 20:41:00|347.56|345.56|347.6|345.6|347.6|345.6|347.55|345.55|11
1727210470000|2024-09-24 20:41:10|347.59|345.59|347.59|345.59|347.61|345.61|347.58|345.58|7
1727210480000|2024-09-24 20:41:20|347.61|345.61|347.61|345.61|347.63|345.63|347.61|345.61|9
1727210490000|2024-09-24 20:41:30|347.59|345.59|347.59|345.59|347.59|345.59|347.58|345.58|3
1727210500000|2024-09-24 20:41:40|347.61|345.61|347.55|345.55|347.61|345.61|347.55|345.55|11
1727210520000|2024-09-24 20:42:00|347.57|345.57|347.58|345.58|347.61|345.61|347.54|345.54|11
1727210530000|2024-09-24 20:42:10|347.59|345.59|347.58|345.58|347.6|345.6|347.58|345.58|6
1727210540000|2024-09-24 20:42:20|347.57|345.57|347.55|345.55|347.57|345.57|347.52|345.52|11
1727210550000|2024-09-24 20:42:30|347.56|345.56|347.56|345.56|347.59|345.59|347.56|345.56|7
1727210560000|2024-09-24 20:42:40|347.57|345.57|347.61|345.61|347.62|345.62|347.57|345.57|5
1727210570000|2024-09-24 20:42:50|347.62|345.62|347.63|345.63|347.63|345.63|347.62|345.62|2
1727210590000|2024-09-24 20:43:10|347.65|345.65|347.61|345.61|347.65|345.65|347.61|345.61|3
1727210620000|2024-09-24 20:43:40|347.62|345.62|347.61|345.61|347.62|345.62|347.61|345.61|2
1727210630000|2024-09-24 20:43:50|347.62|345.62|347.62|345.62|347.62|345.62|347.62|345.62|1
1727210640000|2024-09-24 20:44:00|347.63|345.63|347.61|345.61|347.64|345.64|347.61|345.61|5
1727210650000|2024-09-24 20:44:10|347.62|345.62|347.61|345.61|347.62|345.62|347.61|345.61|2
1727210660000|2024-09-24 20:44:20|347.62|345.62|347.61|345.61|347.63|345.63|347.61|345.61|5
1727210680000|2024-09-24 20:44:40|347.62|345.62|347.61|345.61|347.62|345.62|347.61|345.61|4
1727210710000|2024-09-24 20:45:10|347.62|345.62|347.62|345.62|347.63|345.63|347.62|345.62|3
1727210720000|2024-09-24 20:45:20|347.63|345.63|347.66|345.66|347.66|345.66|347.63|345.63|4
1727210730000|2024-09-24 20:45:30|347.67|345.67|347.67|345.67|347.67|345.67|347.67|345.67|1
1727210740000|2024-09-24 20:45:40|347.61|345.61|347.66|345.66|347.67|345.67|347.61|345.61|7
1727210750000|2024-09-24 20:45:50|347.64|345.64|347.64|345.64|347.67|345.67|347.62|345.62|7
1727210760000|2024-09-24 20:46:00|347.63|345.63|347.61|345.61|347.64|345.64|347.59|345.59|8
1727210770000|2024-09-24 20:46:10|347.59|345.59|347.62|345.62|347.64|345.64|347.59|345.59|7
1727210780000|2024-09-24 20:46:20|347.61|345.61|347.59|345.59|347.61|345.61|347.59|345.59|3
1727210790000|2024-09-24 20:46:30|347.54|345.54|347.45|345.45|347.55|345.55|347.45|345.45|12
1727210800000|2024-09-24 20:46:40|347.44|345.44|347.44|345.44|347.44|345.44|347.44|345.44|1
1727210810000|2024-09-24 20:46:50|347.45|345.45|347.45|345.45|347.45|345.45|347.45|345.45|1
1727210820000|2024-09-24 20:47:00|347.44|345.44|347.45|345.45|347.45|345.45|347.44|345.44|2
1727210830000|2024-09-24 20:47:10|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|1
1727210850000|2024-09-24 20:47:30|347.43|345.43|347.43|345.43|347.43|345.43|347.41|345.41|4
1727210860000|2024-09-24 20:47:40|347.44|345.44|347.44|345.44|347.45|345.45|347.44|345.44|3
1727210870000|2024-09-24 20:47:50|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|1
1727210880000|2024-09-24 20:48:00|347.44|345.44|347.43|345.43|347.44|345.44|347.43|345.43|2
1727210890000|2024-09-24 20:48:10|347.4|345.4|347.38|345.38|347.4|345.4|347.38|345.38|4
1727210900000|2024-09-24 20:48:20|347.37|345.37|347.45|345.45|347.45|345.45|347.37|345.37|7
1727210910000|2024-09-24 20:48:30|347.44|345.44|347.44|345.44|347.45|345.45|347.44|345.44|5
1727210920000|2024-09-24 20:48:40|347.42|345.42|347.44|345.44|347.44|345.44|347.39|345.39|11
1727210930000|2024-09-24 20:48:50|347.46|345.46|347.51|345.51|347.51|345.51|347.46|345.46|6
1727210940000|2024-09-24 20:49:00|347.52|345.52|347.53|345.53|347.53|345.53|347.52|345.52|2
1727210950000|2024-09-24 20:49:10|347.54|345.54|347.54|345.54|347.54|345.54|347.54|345.54|1
1727210960000|2024-09-24 20:49:20|347.55|345.55|347.55|345.55|347.55|345.55|347.55|345.55|1
1727210970000|2024-09-24 20:49:30|347.56|345.56|347.65|345.65|347.66|345.66|347.56|345.56|7
1727210980000|2024-09-24 20:49:40|347.66|345.66|347.64|345.64|347.66|345.66|347.64|345.64|2
1727210990000|2024-09-24 20:49:50|347.65|345.65|347.65|345.65|347.65|345.65|347.65|345.65|1
1727211000000|2024-09-24 20:50:00|347.66|345.66|347.66|345.66|347.67|345.67|347.65|345.65|4
1727211010000|2024-09-24 20:50:10|347.67|345.67|347.63|345.63|347.67|345.67|347.61|345.61|4
1727211020000|2024-09-24 20:50:20|347.64|345.64|347.65|345.65|347.65|345.65|347.64|345.64|2
1727211030000|2024-09-24 20:50:30|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|1
1727211040000|2024-09-24 20:50:40|347.65|345.65|347.65|345.65|347.68|345.68|347.65|345.65|3
1727211050000|2024-09-24 20:50:50|347.68|345.68|347.65|345.65|347.68|345.68|347.65|345.65|2
1727211060000|2024-09-24 20:51:00|347.66|345.66|347.67|345.67|347.67|345.67|347.66|345.66|4
1727211070000|2024-09-24 20:51:10|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|1
1727211080000|2024-09-24 20:51:20|347.69|345.69|347.7|345.7|347.7|345.7|347.69|345.69|2
1727211090000|2024-09-24 20:51:30|347.72|345.72|347.7|345.7|347.73|345.73|347.7|345.7|3
1727211100000|2024-09-24 20:51:40|347.72|345.72|347.72|345.72|347.72|345.72|347.72|345.72|1
1727211110000|2024-09-24 20:51:50|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|1
1727211120000|2024-09-24 20:52:00|347.72|345.72|347.72|345.72|347.72|345.72|347.72|345.72|1
1727211130000|2024-09-24 20:52:10|347.73|345.73|347.82|345.82|347.82|345.82|347.73|345.73|4
1727211140000|2024-09-24 20:52:20|347.83|345.83|347.84|345.84|347.84|345.84|347.83|345.83|4
1727211150000|2024-09-24 20:52:30|347.85|345.85|347.84|345.84|347.85|345.85|347.84|345.84|2
1727211160000|2024-09-24 20:52:40|347.85|345.85|347.8|345.8|347.85|345.85|347.79|345.79|4
1727211180000|2024-09-24 20:53:00|347.82|345.82|347.81|345.81|347.82|345.82|347.81|345.81|2
1727211190000|2024-09-24 20:53:10|347.8|345.8|347.46|345.46|347.8|345.8|347.4|345.4|11
1727211200000|2024-09-24 20:53:20|347.47|345.47|347.56|345.56|347.56|345.56|347.46|345.46|12
1727211210000|2024-09-24 20:53:30|347.54|345.54|347.57|345.57|347.6|345.6|347.54|345.54|9
1727211220000|2024-09-24 20:53:40|347.58|345.58|347.56|345.56|347.58|345.58|347.54|345.54|10
1727211230000|2024-09-24 20:53:50|347.57|345.57|347.57|345.57|347.57|345.57|347.57|345.57|1
1727211240000|2024-09-24 20:54:00|347.59|345.59|347.48|345.48|347.59|345.59|347.48|345.48|7
1727211250000|2024-09-24 20:54:10|347.44|345.44|347.41|345.41|347.45|345.45|347.38|345.38|7
1727211260000|2024-09-24 20:54:20|347.39|345.39|347.44|345.44|347.46|345.46|347.38|345.38|13
1727211270000|2024-09-24 20:54:30|347.43|345.43|347.44|345.44|347.46|345.46|347.43|345.43|10
1727211280000|2024-09-24 20:54:40|347.45|345.45|347.43|345.43|347.45|345.45|347.43|345.43|4
1727211300000|2024-09-24 20:55:00|347.44|345.44|347.45|345.45|347.46|345.46|347.44|345.44|7
1727211320000|2024-09-24 20:55:20|347.44|345.44|347.46|345.46|347.48|345.48|347.44|345.44|6
1727211330000|2024-09-24 20:55:30|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|1
1727211340000|2024-09-24 20:55:40|347.48|345.48|347.48|345.48|347.48|345.48|347.47|345.47|3
1727211350000|2024-09-24 20:55:50|347.45|345.45|347.38|345.38|347.48|345.48|347.37|345.37|14
1727211360000|2024-09-24 20:56:00|347.39|345.39|347.38|345.38|347.39|345.39|347.38|345.38|2
1727211370000|2024-09-24 20:56:10|347.39|345.39|347.37|345.37|347.43|345.43|347.37|345.37|13
1727211380000|2024-09-24 20:56:20|347.39|345.39|347.39|345.39|347.4|345.4|347.38|345.38|4
1727211390000|2024-09-24 20:56:30|347.38|345.38|347.37|345.37|347.39|345.39|347.37|345.37|8
1727211400000|2024-09-24 20:56:40|347.38|345.38|347.38|345.38|347.38|345.38|347.37|345.37|9
1727211410000|2024-09-24 20:56:50|347.39|345.39|347.4|345.4|347.42|345.42|347.39|345.39|7
1727211420000|2024-09-24 20:57:00|347.41|345.41|347.42|345.42|347.42|345.42|347.41|345.41|2
1727211430000|2024-09-24 20:57:10|347.47|345.47|347.46|345.46|347.49|345.49|347.46|345.46|4
1727211440000|2024-09-24 20:57:20|347.47|345.47|347.5|345.5|347.5|345.5|347.47|345.47|5
1727211450000|2024-09-24 20:57:30|347.51|345.51|347.52|345.52|347.55|345.55|347.5|345.5|18
1727211460000|2024-09-24 20:57:40|347.5|345.5|347.51|345.51|347.62|345.62|347.5|345.5|15
1727211470000|2024-09-24 20:57:50|347.52|345.52|347.57|345.57|347.58|345.58|347.52|345.52|8
1727211480000|2024-09-24 20:58:00|347.56|345.56|347.57|345.57|347.57|345.57|347.56|345.56|2
1727211490000|2024-09-24 20:58:10|347.56|345.56|347.52|345.52|347.58|345.58|347.52|345.52|6
1727211500000|2024-09-24 20:58:20|347.53|345.53|347.46|345.46|347.53|345.53|347.43|345.43|9
1727211510000|2024-09-24 20:58:30|347.44|345.44|347.45|345.45|347.46|345.46|347.44|345.44|3
1727211520000|2024-09-24 20:58:40|347.43|345.43|347.42|345.42|347.43|345.43|347.42|345.42|4
1727211530000|2024-09-24 20:58:50|347.4|345.4|347.4|345.4|347.41|345.41|347.4|345.4|3
1727211540000|2024-09-24 20:59:00|347.41|345.41|347.41|345.41|347.41|345.41|347.4|345.4|3
1727211550000|2024-09-24 20:59:10|347.44|345.44|347.44|345.44|347.44|345.44|347.44|345.44|1
1727211560000|2024-09-24 20:59:20|347.46|345.46|347.44|345.44|347.46|345.46|347.44|345.44|5
1727211610000|2024-09-24 21:00:10|347.47|345.47|347.44|345.44|347.52|345.52|347.44|345.44|6
1727211640000|2024-09-24 21:00:40|347.45|345.45|347.48|345.48|347.48|345.48|347.45|345.45|2
1727211650000|2024-09-24 21:00:50|347.52|345.52|347.54|345.54|347.55|345.55|347.51|345.51|12
1727211660000|2024-09-24 21:01:00|347.55|345.55|347.55|345.55|347.55|345.55|347.54|345.54|3
1727211670000|2024-09-24 21:01:10|347.54|345.54|347.54|345.54|347.56|345.56|347.54|345.54|4
1727211680000|2024-09-24 21:01:20|347.55|345.55|347.57|345.57|347.57|345.57|347.54|345.54|9
1727211690000|2024-09-24 21:01:30|347.56|345.56|347.53|345.53|347.56|345.56|347.53|345.53|5
1727211700000|2024-09-24 21:01:40|347.54|345.54|347.54|345.54|347.54|345.54|347.52|345.52|7
1727211710000|2024-09-24 21:01:50|347.55|345.55|347.59|345.59|347.59|345.59|347.55|345.55|5
1727211720000|2024-09-24 21:02:00|347.61|345.61|347.63|345.63|347.63|345.63|347.61|345.61|15
1727211730000|2024-09-24 21:02:10|347.65|345.65|347.67|345.67|347.67|345.67|347.63|345.63|13
1727211740000|2024-09-24 21:02:20|347.68|345.68|347.71|345.71|347.72|345.72|347.68|345.68|4
1727211750000|2024-09-24 21:02:30|347.68|345.68|347.67|345.67|347.68|345.68|347.66|345.66|7
1727211760000|2024-09-24 21:02:40|347.68|345.68|347.69|345.69|347.7|345.7|347.68|345.68|4
1727211770000|2024-09-24 21:02:50|347.68|345.68|347.61|345.61|347.68|345.68|347.6|345.6|8
1727211780000|2024-09-24 21:03:00|347.62|345.62|347.64|345.64|347.64|345.64|347.62|345.62|2
1727211790000|2024-09-24 21:03:10|347.65|345.65|347.65|345.65|347.65|345.65|347.64|345.64|3
1727211800000|2024-09-24 21:03:20|347.67|345.67|347.66|345.66|347.67|345.67|347.64|345.64|4
1727211820000|2024-09-24 21:03:40|347.67|345.67|347.68|345.68|347.7|345.7|347.67|345.67|4
1727211830000|2024-09-24 21:03:50|347.67|345.67|347.71|345.71|347.74|345.74|347.67|345.67|6
1727211850000|2024-09-24 21:04:10|347.72|345.72|347.74|345.74|347.77|345.77|347.72|345.72|7
1727211870000|2024-09-24 21:04:30|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|1
1727211880000|2024-09-24 21:04:40|347.73|345.73|347.74|345.74|347.74|345.74|347.73|345.73|2
1727211890000|2024-09-24 21:04:50|347.72|345.72|347.72|345.72|347.73|345.73|347.72|345.72|5
1727211900000|2024-09-24 21:05:00|347.71|345.71|347.67|345.67|347.74|345.74|347.66|345.66|10
1727211910000|2024-09-24 21:05:10|347.69|345.69|347.7|345.7|347.7|345.7|347.68|345.68|4
1727211920000|2024-09-24 21:05:20|347.71|345.71|347.72|345.72|347.72|345.72|347.71|345.71|2
1727211950000|2024-09-24 21:05:50|347.71|345.71|347.64|345.64|347.72|345.72|347.64|345.64|8
1727211960000|2024-09-24 21:06:00|347.62|345.62|347.67|345.67|347.67|345.67|347.62|345.62|7
1727211970000|2024-09-24 21:06:10|347.7|345.7|347.69|345.69|347.71|345.71|347.65|345.65|4
1727211980000|2024-09-24 21:06:20|347.7|345.7|347.63|345.63|347.7|345.7|347.61|345.61|13
1727211990000|2024-09-24 21:06:30|347.64|345.64|347.62|345.62|347.64|345.64|347.62|345.62|5
1727212000000|2024-09-24 21:06:40|347.63|345.63|347.65|345.65|347.67|345.67|347.63|345.63|12
1727212020000|2024-09-24 21:07:00|347.66|345.66|347.66|345.66|347.66|345.66|347.65|345.65|5
1727212030000|2024-09-24 21:07:10|347.67|345.67|347.67|345.67|347.67|345.67|347.65|345.65|10
1727212040000|2024-09-24 21:07:20|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|1
1727212050000|2024-09-24 21:07:30|347.67|345.67|347.66|345.66|347.68|345.68|347.66|345.66|6
1727212070000|2024-09-24 21:07:50|347.68|345.68|347.67|345.67|347.68|345.68|347.67|345.67|4
1727212080000|2024-09-24 21:08:00|347.66|345.66|347.67|345.67|347.67|345.67|347.64|345.64|10
1727212090000|2024-09-24 21:08:10|347.68|345.68|347.67|345.67|347.68|345.68|347.67|345.67|2
1727212100000|2024-09-24 21:08:20|347.68|345.68|347.68|345.68|347.69|345.69|347.67|345.67|5
1727212110000|2024-09-24 21:08:30|347.69|345.69|347.68|345.68|347.69|345.69|347.68|345.68|2
1727212120000|2024-09-24 21:08:40|347.67|345.67|347.67|345.67|347.67|345.67|347.65|345.65|4
1727212130000|2024-09-24 21:08:50|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|1
1727212150000|2024-09-24 21:09:10|347.69|345.69|347.7|345.7|347.7|345.7|347.68|345.68|6
1727212160000|2024-09-24 21:09:20|347.71|345.71|347.66|345.66|347.72|345.72|347.65|345.65|6
1727212170000|2024-09-24 21:09:30|347.65|345.65|347.69|345.69|347.69|345.69|347.65|345.65|5
1727212180000|2024-09-24 21:09:40|347.68|345.68|347.69|345.69|347.7|345.7|347.68|345.68|6
1727212190000|2024-09-24 21:09:50|347.68|345.68|347.72|345.72|347.72|345.72|347.68|345.68|5
1727212200000|2024-09-24 21:10:00|347.71|345.71|347.73|345.73|347.74|345.74|347.71|345.71|11
1727212210000|2024-09-24 21:10:10|347.74|345.74|347.74|345.74|347.74|345.74|347.74|345.74|1
1727212220000|2024-09-24 21:10:20|347.73|345.73|347.73|345.73|347.74|345.74|347.73|345.73|11
1727212230000|2024-09-24 21:10:30|347.74|345.74|347.74|345.74|347.74|345.74|347.73|345.73|15
1727212240000|2024-09-24 21:10:40|347.73|345.73|347.74|345.74|347.74|345.74|347.73|345.73|4
1727212260000|2024-09-24 21:11:00|347.75|345.75|347.74|345.74|347.75|345.75|347.74|345.74|2
1727212270000|2024-09-24 21:11:10|347.75|345.75|347.75|345.75|347.75|345.75|347.73|345.73|9
1727212290000|2024-09-24 21:11:30|347.74|345.74|347.75|345.75|347.77|345.77|347.74|345.74|6
1727212300000|2024-09-24 21:11:40|347.74|345.74|347.74|345.74|347.75|345.75|347.74|345.74|3
1727212310000|2024-09-24 21:11:50|347.75|345.75|347.69|345.69|347.75|345.75|347.68|345.68|8
1727212320000|2024-09-24 21:12:00|347.68|345.68|347.67|345.67|347.68|345.68|347.66|345.66|7
1727212330000|2024-09-24 21:12:10|347.68|345.68|347.73|345.73|347.73|345.73|347.68|345.68|3
1727212340000|2024-09-24 21:12:20|347.74|345.74|347.74|345.74|347.75|345.75|347.74|345.74|3
1727212360000|2024-09-24 21:12:40|347.71|345.71|347.71|345.71|347.71|345.71|347.71|345.71|1
1727212370000|2024-09-24 21:12:50|347.72|345.72|347.72|345.72|347.73|345.73|347.72|345.72|5
1727212380000|2024-09-24 21:13:00|347.73|345.73|347.74|345.74|347.74|345.74|347.72|345.72|5
1727212390000|2024-09-24 21:13:10|347.75|345.75|347.74|345.74|347.75|345.75|347.74|345.74|2
1727212400000|2024-09-24 21:13:20|347.75|345.75|347.74|345.74|347.75|345.75|347.74|345.74|2
1727212410000|2024-09-24 21:13:30|347.75|345.75|347.74|345.74|347.75|345.75|347.74|345.74|4
1727212420000|2024-09-24 21:13:40|347.75|345.75|347.77|345.77|347.77|345.77|347.74|345.74|9
1727212430000|2024-09-24 21:13:50|347.76|345.76|347.64|345.64|347.76|345.76|347.63|345.63|11
1727212440000|2024-09-24 21:14:00|347.63|345.63|347.59|345.59|347.63|345.63|347.59|345.59|9
1727212450000|2024-09-24 21:14:10|347.61|345.61|347.6|345.6|347.61|345.61|347.59|345.59|5
1727212460000|2024-09-24 21:14:20|347.59|345.59|347.6|345.6|347.61|345.61|347.59|345.59|8
1727212470000|2024-09-24 21:14:30|347.59|345.59|347.59|345.59|347.59|345.59|347.59|345.59|1
1727212480000|2024-09-24 21:14:40|347.64|345.64|347.75|345.75|347.76|345.76|347.64|345.64|8
1727212490000|2024-09-24 21:14:50|347.77|345.77|347.79|345.79|347.8|345.8|347.75|345.75|9
1727212500000|2024-09-24 21:15:00|347.8|345.8|347.82|345.82|347.82|345.82|347.79|345.79|5
1727212520000|2024-09-24 21:15:20|347.81|345.81|347.76|345.76|347.81|345.81|347.75|345.75|9
1727212530000|2024-09-24 21:15:30|347.77|345.77|347.75|345.75|347.8|345.8|347.75|345.75|7
1727212540000|2024-09-24 21:15:40|347.76|345.76|347.74|345.74|347.76|345.76|347.74|345.74|13
1727212550000|2024-09-24 21:15:50|347.75|345.75|347.75|345.75|347.76|345.76|347.72|345.72|11
1727212560000|2024-09-24 21:16:00|347.74|345.74|347.73|345.73|347.75|345.75|347.73|345.73|8
1727212570000|2024-09-24 21:16:10|347.68|345.68|347.69|345.69|347.72|345.72|347.68|345.68|9
1727212580000|2024-09-24 21:16:20|347.71|345.71|347.56|345.56|347.71|345.71|347.56|345.56|11
1727212590000|2024-09-24 21:16:30|347.57|345.57|347.62|345.62|347.62|345.62|347.55|345.55|15
1727212600000|2024-09-24 21:16:40|347.66|345.66|347.75|345.75|347.75|345.75|347.66|345.66|16
1727212610000|2024-09-24 21:16:50|347.74|345.74|347.73|345.73|347.77|345.77|347.72|345.72|27
1727212620000|2024-09-24 21:17:00|347.72|345.72|347.74|345.74|347.75|345.75|347.72|345.72|7
1727212630000|2024-09-24 21:17:10|347.73|345.73|347.73|345.73|347.75|345.75|347.73|345.73|4
1727212640000|2024-09-24 21:17:20|347.74|345.74|347.73|345.73|347.75|345.75|347.73|345.73|4
1727212650000|2024-09-24 21:17:30|347.68|345.68|347.58|345.58|347.68|345.68|347.55|345.55|14
1727212660000|2024-09-24 21:17:40|347.57|345.57|347.6|345.6|347.6|345.6|347.56|345.56|13
1727212670000|2024-09-24 21:17:50|347.59|345.59|347.53|345.53|347.59|345.59|347.53|345.53|15
1727212680000|2024-09-24 21:18:00|347.54|345.54|347.57|345.57|347.57|345.57|347.54|345.54|9
1727212690000|2024-09-24 21:18:10|347.59|345.59|347.46|345.46|347.59|345.59|347.46|345.46|12
1727212700000|2024-09-24 21:18:20|347.47|345.47|347.44|345.44|347.5|345.5|347.44|345.44|14
1727212710000|2024-09-24 21:18:30|347.45|345.45|347.45|345.45|347.46|345.46|347.44|345.44|7
1727212720000|2024-09-24 21:18:40|347.48|345.48|347.51|345.51|347.51|345.51|347.46|345.46|23
1727212730000|2024-09-24 21:18:50|347.5|345.5|347.48|345.48|347.53|345.53|347.48|345.48|15
1727212740000|2024-09-24 21:19:00|347.5|345.5|347.46|345.46|347.5|345.5|347.45|345.45|10
1727212750000|2024-09-24 21:19:10|347.47|345.47|347.49|345.49|347.51|345.51|347.46|345.46|11
1727212760000|2024-09-24 21:19:20|347.46|345.46|347.44|345.44|347.47|345.47|347.44|345.44|4
1727212770000|2024-09-24 21:19:30|347.43|345.43|347.38|345.38|347.43|345.43|347.38|345.38|10
1727212780000|2024-09-24 21:19:40|347.35|345.35|347.33|345.33|347.35|345.35|347.33|345.33|2
1727212950000|2024-09-24 21:22:30|347.23|345.23|347.14|345.14|347.23|345.23|347.14|345.14|2
1727212980000|2024-09-24 21:23:00|347.15|345.15|347.14|345.14|347.15|345.15|347.13|345.13|4
1727212990000|2024-09-24 21:23:10|347.13|345.13|347.03|345.03|347.13|345.13|347.02|345.02|4
1727213000000|2024-09-24 21:23:20|347.02|345.02|346.99|344.99|347.02|345.02|346.99|344.99|2
1727213010000|2024-09-24 21:23:30|347.01|345.01|347.03|345.03|347.03|345.03|347.01|345.01|7
1727213020000|2024-09-24 21:23:40|347.01|345.01|347.04|345.04|347.05|345.05|347.01|345.01|5
1727213030000|2024-09-24 21:23:50|347.03|345.03|347.03|345.03|347.03|345.03|347.03|345.03|1
1727213040000|2024-09-24 21:24:00|347.01|345.01|347|345|347.01|345.01|347|345|2
1727213050000|2024-09-24 21:24:10|346.98|344.98|346.98|344.98|346.99|344.99|346.98|344.98|3
1727213060000|2024-09-24 21:24:20|346.97|344.97|346.96|344.96|346.97|344.97|346.96|344.96|4
1727213070000|2024-09-24 21:24:30|346.95|344.95|346.85|344.85|346.95|344.95|346.85|344.85|5
1727213080000|2024-09-24 21:24:40|346.88|344.88|346.83|344.83|346.88|344.88|346.8|344.8|13
1727213090000|2024-09-24 21:24:50|346.85|344.85|346.83|344.83|346.85|344.85|346.81|344.81|4
1727213100000|2024-09-24 21:25:00|346.81|344.81|346.83|344.83|346.83|344.83|346.81|344.81|3
1727213110000|2024-09-24 21:25:10|346.86|344.86|346.86|344.86|346.88|344.88|346.86|344.86|3
1727213120000|2024-09-24 21:25:20|346.88|344.88|346.87|344.87|346.88|344.88|346.87|344.87|2
1727213130000|2024-09-24 21:25:30|346.88|344.88|346.87|344.87|346.88|344.88|346.87|344.87|2
1727213140000|2024-09-24 21:25:40|346.85|344.85|346.86|344.86|346.86|344.86|346.85|344.85|2
1727213150000|2024-09-24 21:25:50|346.85|344.85|346.85|344.85|346.86|344.86|346.85|344.85|7
1727213160000|2024-09-24 21:26:00|346.88|344.88|346.87|344.87|346.88|344.88|346.86|344.86|3
1727213170000|2024-09-24 21:26:10|346.86|344.86|346.84|344.84|346.87|344.87|346.84|344.84|5
1727213180000|2024-09-24 21:26:20|346.86|344.86|346.9|344.9|346.9|344.9|346.83|344.83|6
1727213190000|2024-09-24 21:26:30|346.91|344.91|346.91|344.91|346.91|344.91|346.91|344.91|1
1727213200000|2024-09-24 21:26:40|346.89|344.89|346.88|344.88|346.89|344.89|346.88|344.88|2
1727213210000|2024-09-24 21:26:50|346.86|344.86|346.86|344.86|346.86|344.86|346.86|344.86|1
1727213220000|2024-09-24 21:27:00|346.87|344.87|346.88|344.88|346.88|344.88|346.87|344.87|2
1727213240000|2024-09-24 21:27:20|346.91|344.91|346.93|344.93|346.93|344.93|346.91|344.91|5
1727213250000|2024-09-24 21:27:30|346.91|344.91|346.95|344.95|346.95|344.95|346.91|344.91|3
1727213260000|2024-09-24 21:27:40|346.96|344.96|346.98|344.98|346.98|344.98|346.96|344.96|5
1727213280000|2024-09-24 21:28:00|346.99|344.99|346.99|344.99|346.99|344.99|346.99|344.99|1
1727213310000|2024-09-24 21:28:30|346.98|344.98|346.99|344.99|347.01|345.01|346.98|344.98|4
1727213330000|2024-09-24 21:28:50|347.03|345.03|347.01|345.01|347.03|345.03|347|345|4
1727213340000|2024-09-24 21:29:00|347.02|345.02|347|345|347.02|345.02|346.97|344.97|7
1727213350000|2024-09-24 21:29:10|347.01|345.01|347.02|345.02|347.02|345.02|347.01|345.01|2
1727213360000|2024-09-24 21:29:20|347.03|345.03|347.02|345.02|347.03|345.03|347|345|5
1727213370000|2024-09-24 21:29:30|347.01|345.01|347.01|345.01|347.02|345.02|347.01|345.01|3
1727213380000|2024-09-24 21:29:40|347.03|345.03|347.17|345.17|347.19|345.19|347.01|345.01|12
1727213390000|2024-09-24 21:29:50|347.16|345.16|347.27|345.27|347.27|345.27|347.16|345.16|9
1727213400000|2024-09-24 21:30:00|347.25|345.25|347.42|345.42|347.42|345.42|347.25|345.25|9
1727213410000|2024-09-24 21:30:10|347.43|345.43|347.49|345.49|347.49|345.49|347.43|345.43|6
1727213420000|2024-09-24 21:30:20|347.5|345.5|347.5|345.5|347.52|345.52|347.49|345.49|4
1727213430000|2024-09-24 21:30:30|347.51|345.51|347.52|345.52|347.52|345.52|347.51|345.51|2
1727213450000|2024-09-24 21:30:50|347.53|345.53|347.52|345.52|347.53|345.53|347.52|345.52|2
1727213460000|2024-09-24 21:31:00|347.53|345.53|347.56|345.56|347.56|345.56|347.53|345.53|2
1727213470000|2024-09-24 21:31:10|347.57|345.57|347.56|345.56|347.58|345.58|347.55|345.55|5
1727213480000|2024-09-24 21:31:20|347.55|345.55|347.51|345.51|347.55|345.55|347.48|345.48|4
1727213490000|2024-09-24 21:31:30|347.48|345.48|347.47|345.47|347.48|345.48|347.46|345.46|3
1727213500000|2024-09-24 21:31:40|347.48|345.48|347.5|345.5|347.5|345.5|347.48|345.48|3
1727213520000|2024-09-24 21:32:00|347.51|345.51|347.52|345.52|347.52|345.52|347.51|345.51|2
1727213540000|2024-09-24 21:32:20|347.54|345.54|347.46|345.46|347.55|345.55|347.45|345.45|7
1727213550000|2024-09-24 21:32:30|347.47|345.47|347.46|345.46|347.48|345.48|347.46|345.46|3
1727213560000|2024-09-24 21:32:40|347.41|345.41|347.4|345.4|347.42|345.42|347.38|345.38|7
1727213570000|2024-09-24 21:32:50|347.41|345.41|347.4|345.4|347.41|345.41|347.38|345.38|8
1727213640000|2024-09-24 21:34:00|347.39|345.39|347.39|345.39|347.39|345.39|347.39|345.39|1
1727213650000|2024-09-24 21:34:10|347.4|345.4|347.2|345.2|347.4|345.4|347.18|345.18|17
1727213660000|2024-09-24 21:34:20|347.21|345.21|347.21|345.21|347.22|345.22|347.2|345.2|9
1727213670000|2024-09-24 21:34:30|347.19|345.19|347.19|345.19|347.19|345.19|347.18|345.18|3
1727213680000|2024-09-24 21:34:40|347.18|345.18|347.2|345.2|347.2|345.2|347.18|345.18|13
1727213690000|2024-09-24 21:34:50|347.21|345.21|347.04|345.04|347.22|345.22|347.02|345.02|13
1727213700000|2024-09-24 21:35:00|347.05|345.05|347.03|345.03|347.08|345.08|346.99|344.99|23
1727213710000|2024-09-24 21:35:10|347.04|345.04|347.01|345.01|347.04|345.04|347.01|345.01|12
1727213720000|2024-09-24 21:35:20|347.02|345.02|347|345|347.02|345.02|347|345|4
1727213730000|2024-09-24 21:35:30|347.01|345.01|346.99|344.99|347.02|345.02|346.99|344.99|6
1727213750000|2024-09-24 21:35:50|346.98|344.98|346.98|344.98|346.98|344.98|346.98|344.98|1
1727213760000|2024-09-24 21:36:00|346.99|344.99|346.97|344.97|346.99|344.99|346.97|344.97|3
1727213770000|2024-09-24 21:36:10|346.98|344.98|346.98|344.98|347|345|346.97|344.97|5
1727213780000|2024-09-24 21:36:20|346.99|344.99|346.96|344.96|347|345|346.96|344.96|8
1727213790000|2024-09-24 21:36:30|346.95|344.95|346.95|344.95|346.95|344.95|346.95|344.95|1
1727213800000|2024-09-24 21:36:40|346.96|344.96|346.95|344.95|346.98|344.98|346.95|344.95|5
1727213810000|2024-09-24 21:36:50|346.96|344.96|346.96|344.96|346.96|344.96|346.96|344.96|1
1727213820000|2024-09-24 21:37:00|346.98|344.98|347.08|345.08|347.15|345.15|346.98|344.98|8
1727213830000|2024-09-24 21:37:10|347.09|345.09|347.13|345.13|347.13|345.13|347.09|345.09|5
1727213840000|2024-09-24 21:37:20|347.14|345.14|347.21|345.21|347.21|345.21|347.14|345.14|7
1727213850000|2024-09-24 21:37:30|347.19|345.19|347.2|345.2|347.22|345.22|347.19|345.19|3
1727213860000|2024-09-24 21:37:40|347.21|345.21|347.31|345.31|347.31|345.31|347.21|345.21|5
1727213870000|2024-09-24 21:37:50|347.32|345.32|347.34|345.34|347.34|345.34|347.32|345.32|3
1727213900000|2024-09-24 21:38:20|347.35|345.35|347.35|345.35|347.35|345.35|347.35|345.35|1
1727213910000|2024-09-24 21:38:30|347.34|345.34|347.35|345.35|347.35|345.35|347.34|345.34|2
1727213920000|2024-09-24 21:38:40|347.36|345.36|347.45|345.45|347.45|345.45|347.36|345.36|8
1727213930000|2024-09-24 21:38:50|347.44|345.44|347.43|345.43|347.45|345.45|347.42|345.42|4
1727213940000|2024-09-24 21:39:00|347.44|345.44|347.43|345.43|347.45|345.45|347.42|345.42|5
1727213950000|2024-09-24 21:39:10|347.46|345.46|347.47|345.47|347.47|345.47|347.46|345.46|2
1727213970000|2024-09-24 21:39:30|347.49|345.49|347.47|345.47|347.49|345.49|347.47|345.47|3
1727214000000|2024-09-24 21:40:00|347.46|345.46|347.35|345.35|347.46|345.46|347.34|345.34|11
1727214010000|2024-09-24 21:40:10|347.34|345.34|347.36|345.36|347.36|345.36|347.34|345.34|3
1727214060000|2024-09-24 21:41:00|347.28|345.28|347.42|345.42|347.42|345.42|347.28|345.28|16
1727214070000|2024-09-24 21:41:10|347.43|345.43|347.43|345.43|347.45|345.45|347.43|345.43|3
1727214080000|2024-09-24 21:41:20|347.44|345.44|347.4|345.4|347.44|345.44|347.4|345.4|5
1727214090000|2024-09-24 21:41:30|347.41|345.41|347.41|345.41|347.41|345.41|347.41|345.41|1
1727214100000|2024-09-24 21:41:40|347.42|345.42|347.4|345.4|347.43|345.43|347.4|345.4|3
1727214110000|2024-09-24 21:41:50|347.41|345.41|347.42|345.42|347.42|345.42|347.41|345.41|2
1727214120000|2024-09-24 21:42:00|347.39|345.39|347.34|345.34|347.39|345.39|347.34|345.34|5
1727214130000|2024-09-24 21:42:10|347.3|345.3|347.39|345.39|347.39|345.39|347.3|345.3|8
1727214140000|2024-09-24 21:42:20|347.38|345.38|347.34|345.34|347.39|345.39|347.34|345.34|8
1727214150000|2024-09-24 21:42:30|347.35|345.35|347.27|345.27|347.35|345.35|347.27|345.27|4
1727214160000|2024-09-24 21:42:40|347.28|345.28|347.3|345.3|347.3|345.3|347.28|345.28|3
1727214170000|2024-09-24 21:42:50|347.28|345.28|347.29|345.29|347.32|345.32|347.28|345.28|10
1727214180000|2024-09-24 21:43:00|347.26|345.26|347.27|345.27|347.27|345.27|347.26|345.26|2
1727214190000|2024-09-24 21:43:10|347.28|345.28|347.25|345.25|347.28|345.28|347.23|345.23|11
1727214200000|2024-09-24 21:43:20|347.26|345.26|347.27|345.27|347.32|345.32|347.26|345.26|13
1727214210000|2024-09-24 21:43:30|347.28|345.28|347.32|345.32|347.33|345.33|347.28|345.28|6
1727214220000|2024-09-24 21:43:40|347.33|345.33|347.34|345.34|347.35|345.35|347.33|345.33|4
1727214230000|2024-09-24 21:43:50|347.35|345.35|347.36|345.36|347.36|345.36|347.34|345.34|6
1727214240000|2024-09-24 21:44:00|347.34|345.34|347.35|345.35|347.35|345.35|347.34|345.34|2
1727214250000|2024-09-24 21:44:10|347.34|345.34|347.34|345.34|347.34|345.34|347.34|345.34|1
1727214260000|2024-09-24 21:44:20|347.26|345.26|347.21|345.21|347.26|345.26|347.2|345.2|5
1727214270000|2024-09-24 21:44:30|347.23|345.23|347.21|345.21|347.23|345.23|347.19|345.19|8
1727214280000|2024-09-24 21:44:40|347.19|345.19|347.2|345.2|347.2|345.2|347.18|345.18|8
1727214290000|2024-09-24 21:44:50|347.21|345.21|347.21|345.21|347.21|345.21|347.21|345.21|1
1727214300000|2024-09-24 21:45:00|347.2|345.2|347.2|345.2|347.2|345.2|347.19|345.19|3
1727214310000|2024-09-24 21:45:10|347.19|345.19|347.21|345.21|347.21|345.21|347.19|345.19|7
1727214320000|2024-09-24 21:45:20|347.19|345.19|347.2|345.2|347.21|345.21|347.19|345.19|5
1727214330000|2024-09-24 21:45:30|347.19|345.19|347.18|345.18|347.21|345.21|347.18|345.18|7
1727214350000|2024-09-24 21:45:50|347.19|345.19|347.23|345.23|347.23|345.23|347.19|345.19|5
1727214360000|2024-09-24 21:46:00|347.24|345.24|347.21|345.21|347.25|345.25|347.2|345.2|4
1727214370000|2024-09-24 21:46:10|347.23|345.23|347.24|345.24|347.24|345.24|347.21|345.21|5
1727214380000|2024-09-24 21:46:20|347.25|345.25|347.19|345.19|347.25|345.25|347.19|345.19|3
1727214390000|2024-09-24 21:46:30|347.2|345.2|347.17|345.17|347.2|345.2|347.17|345.17|5
1727214400000|2024-09-24 21:46:40|347.21|345.21|347.21|345.21|347.21|345.21|347.21|345.21|1
1727214410000|2024-09-24 21:46:50|347.23|345.23|347.21|345.21|347.24|345.24|347.19|345.19|6
1727214420000|2024-09-24 21:47:00|347.19|345.19|347.19|345.19|347.23|345.23|347.19|345.19|6
1727214430000|2024-09-24 21:47:10|347.24|345.24|347.19|345.19|347.24|345.24|347.19|345.19|2
1727214440000|2024-09-24 21:47:20|347.2|345.2|347.26|345.26|347.26|345.26|347.19|345.19|5
1727214450000|2024-09-24 21:47:30|347.34|345.34|347.46|345.46|347.46|345.46|347.34|345.34|11
1727214460000|2024-09-24 21:47:40|347.47|345.47|347.46|345.46|347.47|345.47|347.43|345.43|5
1727214470000|2024-09-24 21:47:50|347.44|345.44|347.44|345.44|347.44|345.44|347.44|345.44|1
1727214480000|2024-09-24 21:48:00|347.45|345.45|347.46|345.46|347.46|345.46|347.45|345.45|2
1727214490000|2024-09-24 21:48:10|347.45|345.45|347.46|345.46|347.46|345.46|347.45|345.45|2
1727214510000|2024-09-24 21:48:30|347.51|345.51|347.52|345.52|347.52|345.52|347.51|345.51|2
1727214520000|2024-09-24 21:48:40|347.53|345.53|347.53|345.53|347.53|345.53|347.53|345.53|1
1727214530000|2024-09-24 21:48:50|347.54|345.54|347.57|345.57|347.57|345.57|347.49|345.49|9
1727214540000|2024-09-24 21:49:00|347.58|345.58|347.58|345.58|347.58|345.58|347.58|345.58|1
1727214550000|2024-09-24 21:49:10|347.57|345.57|347.62|345.62|347.62|345.62|347.57|345.57|4
1727214560000|2024-09-24 21:49:20|347.59|345.59|347.61|345.61|347.61|345.61|347.58|345.58|4
1727214570000|2024-09-24 21:49:30|347.58|345.58|347.59|345.59|347.59|345.59|347.58|345.58|4
1727214580000|2024-09-24 21:49:40|347.58|345.58|347.58|345.58|347.58|345.58|347.58|345.58|1
1727214590000|2024-09-24 21:49:50|347.59|345.59|347.58|345.58|347.62|345.62|347.58|345.58|8
1727214600000|2024-09-24 21:50:00|347.59|345.59|347.6|345.6|347.6|345.6|347.59|345.59|2
1727214610000|2024-09-24 21:50:10|347.62|345.62|347.6|345.6|347.62|345.62|347.6|345.6|2
1727214620000|2024-09-24 21:50:20|347.62|345.62|347.63|345.63|347.63|345.63|347.62|345.62|2
1727214630000|2024-09-24 21:50:30|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|1
1727214640000|2024-09-24 21:50:40|347.77|345.77|347.86|345.86|347.86|345.86|347.77|345.77|6
1727214650000|2024-09-24 21:50:50|347.84|345.84|347.87|345.87|347.87|345.87|347.84|345.84|4
1727214660000|2024-09-24 21:51:00|347.81|345.81|347.77|345.77|347.81|345.81|347.76|345.76|4
1727214670000|2024-09-24 21:51:10|347.78|345.78|347.78|345.78|347.78|345.78|347.78|345.78|1
1727214680000|2024-09-24 21:51:20|347.77|345.77|347.77|345.77|347.77|345.77|347.77|345.77|1
1727214690000|2024-09-24 21:51:30|347.78|345.78|347.79|345.79|347.79|345.79|347.78|345.78|4
1727214700000|2024-09-24 21:51:40|347.77|345.77|347.79|345.79|347.8|345.8|347.77|345.77|7
1727214710000|2024-09-24 21:51:50|347.8|345.8|347.83|345.83|347.83|345.83|347.79|345.79|8
1727214720000|2024-09-24 21:52:00|347.76|345.76|347.81|345.81|347.81|345.81|347.76|345.76|6
1727214740000|2024-09-24 21:52:20|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|1
1727214750000|2024-09-24 21:52:30|347.81|345.81|347.81|345.81|347.81|345.81|347.8|345.8|3
1727214760000|2024-09-24 21:52:40|347.75|345.75|347.71|345.71|347.75|345.75|347.71|345.71|8
1727214770000|2024-09-24 21:52:50|347.72|345.72|347.72|345.72|347.73|345.73|347.72|345.72|3
1727214780000|2024-09-24 21:53:00|347.74|345.74|347.74|345.74|347.74|345.74|347.74|345.74|1
1727214790000|2024-09-24 21:53:10|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|1
1727214800000|2024-09-24 21:53:20|347.74|345.74|347.75|345.75|347.75|345.75|347.74|345.74|2
1727214810000|2024-09-24 21:53:30|347.76|345.76|347.76|345.76|347.76|345.76|347.76|345.76|1
1727214820000|2024-09-24 21:53:40|347.77|345.77|347.76|345.76|347.77|345.77|347.76|345.76|2
1727214840000|2024-09-24 21:54:00|347.77|345.77|347.77|345.77|347.77|345.77|347.77|345.77|1
1727214850000|2024-09-24 21:54:10|347.78|345.78|347.79|345.79|347.79|345.79|347.78|345.78|2
1727214860000|2024-09-24 21:54:20|347.78|345.78|347.78|345.78|347.79|345.79|347.78|345.78|3
1727214870000|2024-09-24 21:54:30|347.79|345.79|347.81|345.81|347.82|345.82|347.79|345.79|5
1727214880000|2024-09-24 21:54:40|347.8|345.8|347.74|345.74|347.8|345.8|347.74|345.74|4
1727214900000|2024-09-24 21:55:00|347.73|345.73|347.77|345.77|347.77|345.77|347.71|345.71|8
1727214910000|2024-09-24 21:55:10|347.78|345.78|347.79|345.79|347.79|345.79|347.78|345.78|2
1727214920000|2024-09-24 21:55:20|347.8|345.8|347.79|345.79|347.8|345.8|347.79|345.79|2
1727214930000|2024-09-24 21:55:30|347.8|345.8|347.79|345.79|347.8|345.8|347.79|345.79|2
1727214940000|2024-09-24 21:55:40|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|1
1727214950000|2024-09-24 21:55:50|347.81|345.81|347.8|345.8|347.81|345.81|347.8|345.8|2
1727214980000|2024-09-24 21:56:20|347.78|345.78|347.75|345.75|347.78|345.78|347.73|345.73|5
1727214990000|2024-09-24 21:56:30|347.72|345.72|347.72|345.72|347.74|345.74|347.72|345.72|8
1727215000000|2024-09-24 21:56:40|347.73|345.73|347.73|345.73|347.73|345.73|347.73|345.73|1
1727215010000|2024-09-24 21:56:50|347.72|345.72|347.68|345.68|347.72|345.72|347.68|345.68|4
1727215020000|2024-09-24 21:57:00|347.65|345.65|347.62|345.62|347.65|345.65|347.62|345.62|2
1727215030000|2024-09-24 21:57:10|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|1
1727215040000|2024-09-24 21:57:20|347.63|345.63|347.63|345.63|347.63|345.63|347.62|345.62|3
1727215050000|2024-09-24 21:57:30|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|1
1727215070000|2024-09-24 21:57:50|347.68|345.68|347.67|345.67|347.68|345.68|347.67|345.67|2
1727215090000|2024-09-24 21:58:10|347.68|345.68|347.65|345.65|347.69|345.69|347.65|345.65|8
1727215100000|2024-09-24 21:58:20|347.66|345.66|347.68|345.68|347.68|345.68|347.66|345.66|3
1727215120000|2024-09-24 21:58:40|347.73|345.73|347.71|345.71|347.73|345.73|347.7|345.7|4
1727215130000|2024-09-24 21:58:50|347.7|345.7|347.71|345.71|347.71|345.71|347.7|345.7|2
1727215140000|2024-09-24 21:59:00|347.74|345.74|347.74|345.74|347.74|345.74|347.74|345.74|1
1727215150000|2024-09-24 21:59:10|347.71|345.71|347.74|345.74|347.74|345.74|347.71|345.71|2
1727215170000|2024-09-24 21:59:30|347.72|345.72|347.72|345.72|347.72|345.72|347.72|345.72|1
1727215190000|2024-09-24 21:59:50|347.71|345.71|347.67|345.67|347.71|345.71|347.67|345.67|2
1727215210000|2024-09-24 22:00:10|347.73|345.73|347.73|345.73|347.74|345.74|347.72|345.72|4
1727215220000|2024-09-24 22:00:20|347.74|345.74|347.76|345.76|347.76|345.76|347.74|345.74|3
1727215240000|2024-09-24 22:00:40|347.77|345.77|347.78|345.78|347.78|345.78|347.77|345.77|2
1727215250000|2024-09-24 22:00:50|347.79|345.79|347.78|345.78|347.82|345.82|347.72|345.72|6
1727215260000|2024-09-24 22:01:00|347.8|345.8|347.99|345.99|347.99|345.99|347.78|345.78|10
1727215270000|2024-09-24 22:01:10|348|346|348.09|346.09|348.09|346.09|348|346|10
1727215280000|2024-09-24 22:01:20|348.08|346.08|348.07|346.07|348.08|346.08|348|346|9
1727215290000|2024-09-24 22:01:30|348.08|346.08|348.08|346.08|348.08|346.08|348.08|346.08|1
1727215300000|2024-09-24 22:01:40|348.07|346.07|348.03|346.03|348.07|346.07|348|346|3
1727215310000|2024-09-24 22:01:50|348.02|346.02|348.03|346.03|348.03|346.03|348.02|346.02|2
1727215330000|2024-09-24 22:02:10|348.04|346.04|348.05|346.05|348.05|346.05|348.04|346.04|2
1727215340000|2024-09-24 22:02:20|348.06|346.06|348.02|346.02|348.1|346.1|348.02|346.02|6
1727215350000|2024-09-24 22:02:30|348.03|346.03|348.07|346.07|348.08|346.08|348.03|346.03|10
1727215360000|2024-09-24 22:02:40|348.08|346.08|348.1|346.1|348.11|346.11|348.08|346.08|5
1727215370000|2024-09-24 22:02:50|348.11|346.11|348.12|346.12|348.12|346.12|348.1|346.1|6
1727215380000|2024-09-24 22:03:00|348.14|346.14|348.11|346.11|348.14|346.14|348.03|346.03|10
1727215390000|2024-09-24 22:03:10|348.12|346.12|348.02|346.02|348.13|346.13|348.02|346.02|3
1727215400000|2024-09-24 22:03:20|348.03|346.03|348.06|346.06|348.09|346.09|348.02|346.02|6
1727215410000|2024-09-24 22:03:30|348.02|346.02|348.03|346.03|348.04|346.04|347.97|345.97|12
1727215430000|2024-09-24 22:03:50|348.02|346.02|348.02|346.02|348.03|346.03|348.02|346.02|3
1727215440000|2024-09-24 22:04:00|348.03|346.03|347.98|345.98|348.03|346.03|347.92|345.92|12
1727215450000|2024-09-24 22:04:10|348|346|348.03|346.03|348.03|346.03|347.98|345.98|6
1727215460000|2024-09-24 22:04:20|347.97|345.97|347.96|345.96|348.03|346.03|347.93|345.93|13
1727215470000|2024-09-24 22:04:30|347.95|345.95|347.94|345.94|347.97|345.97|347.94|345.94|6
1727215480000|2024-09-24 22:04:40|347.96|345.96|347.93|345.93|347.96|345.96|347.93|345.93|2
1727215490000|2024-09-24 22:04:50|347.84|345.84|347.86|345.86|347.87|345.87|347.84|345.84|5
1727215500000|2024-09-24 22:05:00|347.88|345.88|347.9|345.9|347.93|345.93|347.83|345.83|18
1727215510000|2024-09-24 22:05:10|347.88|345.88|347.93|345.93|347.93|345.93|347.88|345.88|6
1727215520000|2024-09-24 22:05:20|347.94|345.94|348.1|346.1|348.1|346.1|347.94|345.94|10
1727215530000|2024-09-24 22:05:30|348.11|346.11|348.11|346.11|348.11|346.11|348.1|346.1|3
1727215540000|2024-09-24 22:05:40|348.1|346.1|348.12|346.12|348.12|346.12|348.1|346.1|3
1727215550000|2024-09-24 22:05:50|348.06|346.06|348.09|346.09|348.09|346.09|348.05|346.05|6
1727215560000|2024-09-24 22:06:00|348.1|346.1|348.15|346.15|348.15|346.15|348.1|346.1|6
1727215580000|2024-09-24 22:06:20|348.16|346.16|348.23|346.23|348.23|346.23|348.16|346.16|7
1727215590000|2024-09-24 22:06:30|348.24|346.24|348.37|346.37|348.37|346.37|348.24|346.24|14
1727215600000|2024-09-24 22:06:40|348.38|346.38|348.34|346.34|348.38|346.38|348.34|346.34|6
1727215610000|2024-09-24 22:06:50|348.31|346.31|348.29|346.29|348.34|346.34|348.28|346.28|7
1727215620000|2024-09-24 22:07:00|348.3|346.3|348.26|346.26|348.32|346.32|348.26|346.26|4
1727215630000|2024-09-24 22:07:10|348.27|346.27|348.28|346.28|348.28|346.28|348.27|346.27|2
1727215640000|2024-09-24 22:07:20|348.29|346.29|348.42|346.42|348.42|346.42|348.29|346.29|14
1727215650000|2024-09-24 22:07:30|348.41|346.41|348.41|346.41|348.42|346.42|348.4|346.4|6
1727215660000|2024-09-24 22:07:40|348.42|346.42|348.44|346.44|348.44|346.44|348.41|346.41|5
1727215670000|2024-09-24 22:07:50|348.43|346.43|348.43|346.43|348.44|346.44|348.37|346.37|8
1727215680000|2024-09-24 22:08:00|348.44|346.44|348.41|346.41|348.44|346.44|348.41|346.41|2
1727215690000|2024-09-24 22:08:10|348.42|346.42|348.42|346.42|348.42|346.42|348.41|346.41|5
1727215700000|2024-09-24 22:08:20|348.41|346.41|348.38|346.38|348.41|346.41|348.38|346.38|2
1727215710000|2024-09-24 22:08:30|348.39|346.39|348.4|346.4|348.4|346.4|348.39|346.39|2
1727215720000|2024-09-24 22:08:40|348.41|346.41|348.39|346.39|348.41|346.41|348.34|346.34|4
1727215730000|2024-09-24 22:08:50|348.4|346.4|348.39|346.39|348.4|346.4|348.39|346.39|2
1727215740000|2024-09-24 22:09:00|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|1
1727215750000|2024-09-24 22:09:10|348.39|346.39|348.37|346.37|348.4|346.4|348.36|346.36|4
1727215760000|2024-09-24 22:09:20|348.36|346.36|348.34|346.34|348.38|346.38|348.33|346.33|7
1727215770000|2024-09-24 22:09:30|348.35|346.35|348.34|346.34|348.35|346.35|348.33|346.33|5
1727215780000|2024-09-24 22:09:40|348.35|346.35|348.4|346.4|348.4|346.4|348.34|346.34|13
1727215790000|2024-09-24 22:09:50|348.41|346.41|348.45|346.45|348.45|346.45|348.41|346.41|7
1727215800000|2024-09-24 22:10:00|348.46|346.46|348.43|346.43|348.47|346.47|348.43|346.43|8
1727215810000|2024-09-24 22:10:10|348.44|346.44|348.45|346.45|348.45|346.45|348.44|346.44|2
1727215820000|2024-09-24 22:10:20|348.44|346.44|348.43|346.43|348.45|346.45|348.43|346.43|5
1727215830000|2024-09-24 22:10:30|348.44|346.44|348.43|346.43|348.45|346.45|348.43|346.43|3
1727215840000|2024-09-24 22:10:40|348.44|346.44|348.44|346.44|348.44|346.44|348.44|346.44|1
1727215850000|2024-09-24 22:10:50|348.45|346.45|348.45|346.45|348.46|346.46|348.45|346.45|3
1727215860000|2024-09-24 22:11:00|348.46|346.46|348.52|346.52|348.52|346.52|348.46|346.46|7
1727215870000|2024-09-24 22:11:10|348.53|346.53|348.57|346.57|348.57|346.57|348.53|346.53|5
1727215880000|2024-09-24 22:11:20|348.49|346.49|348.52|346.52|348.52|346.52|348.49|346.49|4
1727215890000|2024-09-24 22:11:30|348.53|346.53|348.61|346.61|348.61|346.61|348.53|346.53|9
1727215900000|2024-09-24 22:11:40|348.62|346.62|348.63|346.63|348.64|346.64|348.62|346.62|4
1727215910000|2024-09-24 22:11:50|348.64|346.64|348.66|346.66|348.66|346.66|348.64|346.64|3
1727215920000|2024-09-24 22:12:00|348.65|346.65|348.61|346.61|348.65|346.65|348.56|346.56|10
1727215930000|2024-09-24 22:12:10|348.62|346.62|348.7|346.7|348.7|346.7|348.62|346.62|9
1727215940000|2024-09-24 22:12:20|348.71|346.71|348.83|346.83|348.83|346.83|348.71|346.71|15
1727215950000|2024-09-24 22:12:30|348.84|346.84|348.86|346.86|348.86|346.86|348.84|346.84|7
1727215960000|2024-09-24 22:12:40|348.87|346.87|348.87|346.87|348.87|346.87|348.87|346.87|1
1727215970000|2024-09-24 22:12:50|348.83|346.83|348.84|346.84|348.84|346.84|348.83|346.83|2
1727215980000|2024-09-24 22:13:00|348.85|346.85|348.87|346.87|348.87|346.87|348.85|346.85|3
1727215990000|2024-09-24 22:13:10|348.83|346.83|348.83|346.83|348.84|346.84|348.83|346.83|3
1727216000000|2024-09-24 22:13:20|348.81|346.81|348.86|346.86|348.89|346.89|348.76|346.76|17
1727216010000|2024-09-24 22:13:30|348.8|346.8|348.93|346.93|348.93|346.93|348.8|346.8|17
1727216020000|2024-09-24 22:13:40|348.92|346.92|348.9|346.9|348.93|346.93|348.88|346.88|7
1727216030000|2024-09-24 22:13:50|348.91|346.91|348.92|346.92|348.92|346.92|348.9|346.9|4
1727216040000|2024-09-24 22:14:00|348.9|346.9|348.81|346.81|348.9|346.9|348.77|346.77|6
1727216050000|2024-09-24 22:14:10|348.82|346.82|348.88|346.88|348.88|346.88|348.82|346.82|12
1727216060000|2024-09-24 22:14:20|348.84|346.84|348.82|346.82|348.88|346.88|348.82|346.82|16
1727216070000|2024-09-24 22:14:30|348.84|346.84|348.82|346.82|348.84|346.84|348.82|346.82|2
1727216080000|2024-09-24 22:14:40|348.83|346.83|348.83|346.83|348.86|346.86|348.82|346.82|11
1727216100000|2024-09-24 22:15:00|348.82|346.82|348.84|346.84|348.86|346.86|348.82|346.82|8
1727216110000|2024-09-24 22:15:10|348.82|346.82|348.84|346.84|348.87|346.87|348.82|346.82|10
1727216120000|2024-09-24 22:15:20|348.85|346.85|348.71|346.71|348.85|346.85|348.69|346.69|8
1727216130000|2024-09-24 22:15:30|348.69|346.69|348.69|346.69|348.7|346.7|348.69|346.69|3
1727216170000|2024-09-24 22:16:10|348.55|346.55|348.54|346.54|348.55|346.55|348.54|346.54|2
1727216180000|2024-09-24 22:16:20|348.52|346.52|348.44|346.44|348.52|346.52|348.44|346.44|8
1727216190000|2024-09-24 22:16:30|348.45|346.45|348.42|346.42|348.45|346.45|348.42|346.42|6
1727216200000|2024-09-24 22:16:40|348.43|346.43|348.43|346.43|348.43|346.43|348.43|346.43|1
1727216220000|2024-09-24 22:17:00|348.42|346.42|348.36|346.36|348.42|346.42|348.36|346.36|3
1727216230000|2024-09-24 22:17:10|348.33|346.33|348.34|346.34|348.35|346.35|348.33|346.33|6
1727216250000|2024-09-24 22:17:30|348.32|346.32|348.32|346.32|348.32|346.32|348.32|346.32|1
1727216280000|2024-09-24 22:18:00|348.3|346.3|348.23|346.23|348.3|346.3|348.23|346.23|2
1727216290000|2024-09-24 22:18:10|348.24|346.24|348.27|346.27|348.27|346.27|348.24|346.24|4
1727216300000|2024-09-24 22:18:20|348.28|346.28|348.44|346.44|348.47|346.47|348.26|346.26|10
1727216310000|2024-09-24 22:18:30|348.45|346.45|348.51|346.51|348.57|346.57|348.45|346.45|16
1727216320000|2024-09-24 22:18:40|348.5|346.5|348.5|346.5|348.51|346.51|348.48|346.48|17
1727216330000|2024-09-24 22:18:50|348.49|346.49|348.42|346.42|348.49|346.49|348.42|346.42|15
1727216340000|2024-09-24 22:19:00|348.41|346.41|348.41|346.41|348.42|346.42|348.41|346.41|3
1727216350000|2024-09-24 22:19:10|348.37|346.37|348.12|346.12|348.37|346.37|348.12|346.12|7
1727216360000|2024-09-24 22:19:20|348.14|346.14|348.15|346.15|348.16|346.16|348.14|346.14|8
1727216370000|2024-09-24 22:19:30|348.14|346.14|348.11|346.11|348.14|346.14|348.11|346.11|3
1727216380000|2024-09-24 22:19:40|348.12|346.12|348.14|346.14|348.14|346.14|348.11|346.11|6
1727216390000|2024-09-24 22:19:50|348.13|346.13|348.18|346.18|348.19|346.19|348.13|346.13|9
1727216400000|2024-09-24 22:20:00|348.19|346.19|348.35|346.35|348.37|346.37|348.19|346.19|8
1727216410000|2024-09-24 22:20:10|348.34|346.34|348.21|346.21|348.34|346.34|348.21|346.21|4
1727216420000|2024-09-24 22:20:20|348.17|346.17|348.12|346.12|348.19|346.19|348.12|346.12|12
1727216470000|2024-09-24 22:21:10|348.11|346.11|348.11|346.11|348.11|346.11|348.11|346.11|1
1727216500000|2024-09-24 22:21:40|348.07|346.07|347.91|345.91|348.07|346.07|347.91|345.91|3
1727216520000|2024-09-24 22:22:00|347.92|345.92|347.96|345.96|347.96|345.96|347.92|345.92|3
1727216530000|2024-09-24 22:22:10|347.97|345.97|348.35|346.35|348.35|346.35|347.97|345.97|9
1727216540000|2024-09-24 22:22:20|348.34|346.34|348.34|346.34|348.35|346.35|348.33|346.33|7
1727216550000|2024-09-24 22:22:30|348.35|346.35|348.35|346.35|348.36|346.36|348.34|346.34|7
1727216570000|2024-09-24 22:22:50|348.34|346.34|348.34|346.34|348.35|346.35|348.34|346.34|9
1727216580000|2024-09-24 22:23:00|348.33|346.33|348.33|346.33|348.33|346.33|348.33|346.33|1
1727216590000|2024-09-24 22:23:10|348.32|346.32|348.15|346.15|348.32|346.32|348.14|346.14|16
1727216600000|2024-09-24 22:23:20|348.14|346.14|348.23|346.23|348.24|346.24|348.13|346.13|19
1727216610000|2024-09-24 22:23:30|348.22|346.22|348.11|346.11|348.22|346.22|348.1|346.1|21
1727216620000|2024-09-24 22:23:40|348.1|346.1|348.14|346.14|348.18|346.18|348.08|346.08|14
1727216630000|2024-09-24 22:23:50|348.13|346.13|348.03|346.03|348.13|346.13|348.01|346.01|11
1727216640000|2024-09-24 22:24:00|348.04|346.04|348.09|346.09|348.11|346.11|348.03|346.03|11
1727216650000|2024-09-24 22:24:10|348.08|346.08|348.11|346.11|348.12|346.12|348.07|346.07|17
1727216660000|2024-09-24 22:24:20|348.1|346.1|348.12|346.12|348.12|346.12|348.09|346.09|10
1727216670000|2024-09-24 22:24:30|348.09|346.09|348.12|346.12|348.14|346.14|348.08|346.08|20
1727216680000|2024-09-24 22:24:40|348.11|346.11|348.09|346.09|348.11|346.11|348.08|346.08|18
1727216690000|2024-09-24 22:24:50|348.08|346.08|348.03|346.03|348.09|346.09|348.03|346.03|10
1727216700000|2024-09-24 22:25:00|348.04|346.04|348.05|346.05|348.06|346.06|348.04|346.04|6
1727216710000|2024-09-24 22:25:10|348.06|346.06|348.3|346.3|348.3|346.3|348.06|346.06|11
1727216720000|2024-09-24 22:25:20|348.31|346.31|348.34|346.34|348.35|346.35|348.31|346.31|6
1727216730000|2024-09-24 22:25:30|348.33|346.33|348.33|346.33|348.33|346.33|348.31|346.31|5
1727216740000|2024-09-24 22:25:40|348.34|346.34|348.32|346.32|348.35|346.35|348.31|346.31|9
1727216750000|2024-09-24 22:25:50|348.33|346.33|348.3|346.3|348.33|346.33|348.28|346.28|9
1727216760000|2024-09-24 22:26:00|348.32|346.32|348.29|346.29|348.33|346.33|348.29|346.29|4
1727216770000|2024-09-24 22:26:10|348.3|346.3|348.33|346.33|348.35|346.35|348.3|346.3|14
1727216780000|2024-09-24 22:26:20|348.31|346.31|348.32|346.32|348.32|346.32|348.31|346.31|2
1727216790000|2024-09-24 22:26:30|348.33|346.33|348.32|346.32|348.33|346.33|348.32|346.32|8
1727216800000|2024-09-24 22:26:40|348.31|346.31|348.25|346.25|348.32|346.32|348.25|346.25|10
1727216810000|2024-09-24 22:26:50|348.24|346.24|348.17|346.17|348.24|346.24|348.17|346.17|4
1727216820000|2024-09-24 22:27:00|348.2|346.2|348.14|346.14|348.2|346.2|348.14|346.14|11
1727216830000|2024-09-24 22:27:10|348.12|346.12|348.09|346.09|348.12|346.12|348.08|346.08|13
1727216840000|2024-09-24 22:27:20|348.1|346.1|348.12|346.12|348.15|346.15|348.09|346.09|22
1727216850000|2024-09-24 22:27:30|348.1|346.1|348.09|346.09|348.12|346.12|348.07|346.07|15
1727216860000|2024-09-24 22:27:40|348.08|346.08|348.22|346.22|348.22|346.22|348.08|346.08|16
1727216870000|2024-09-24 22:27:50|348.23|346.23|348.29|346.29|348.29|346.29|348.19|346.19|20
1727216880000|2024-09-24 22:28:00|348.33|346.33|348.37|346.37|348.37|346.37|348.33|346.33|5
1727216890000|2024-09-24 22:28:10|348.38|346.38|348.39|346.39|348.39|346.39|348.38|346.38|2
1727216900000|2024-09-24 22:28:20|348.38|346.38|348.26|346.26|348.38|346.38|348.25|346.25|13
1727216910000|2024-09-24 22:28:30|348.25|346.25|348.21|346.21|348.25|346.25|348.21|346.21|4
1727216920000|2024-09-24 22:28:40|348.1|346.1|348.1|346.1|348.1|346.1|348.04|346.04|15
1727216930000|2024-09-24 22:28:50|348.09|346.09|348.05|346.05|348.09|346.09|348.01|346.01|18
1727216940000|2024-09-24 22:29:00|348.06|346.06|348.12|346.12|348.12|346.12|348.06|346.06|10
1727216950000|2024-09-24 22:29:10|348.1|346.1|348.04|346.04|348.12|346.12|348.04|346.04|14
1727216960000|2024-09-24 22:29:20|348.06|346.06|347.93|345.93|348.06|346.06|347.9|345.9|9
1727216970000|2024-09-24 22:29:30|347.92|345.92|347.9|345.9|347.94|345.94|347.9|345.9|12
1727216980000|2024-09-24 22:29:40|347.89|345.89|347.91|345.91|347.91|345.91|347.89|345.89|5
1727216990000|2024-09-24 22:29:50|347.9|345.9|347.84|345.84|347.9|345.9|347.82|345.82|16
1727217000000|2024-09-24 22:30:00|347.85|345.85|347.87|345.87|347.89|345.89|347.85|345.85|11
1727217010000|2024-09-24 22:30:10|347.86|345.86|347.77|345.77|347.88|345.88|347.76|345.76|11
1727217020000|2024-09-24 22:30:20|347.79|345.79|347.79|345.79|347.81|345.81|347.78|345.78|9
1727217030000|2024-09-24 22:30:30|347.8|345.8|347.77|345.77|347.81|345.81|347.77|345.77|9
1727217040000|2024-09-24 22:30:40|347.76|345.76|347.64|345.64|347.76|345.76|347.63|345.63|15
1727217050000|2024-09-24 22:30:50|347.63|345.63|347.73|345.73|347.73|345.73|347.63|345.63|11
1727217060000|2024-09-24 22:31:00|347.74|345.74|347.83|345.83|347.85|345.85|347.74|345.74|11
1727217070000|2024-09-24 22:31:10|347.82|345.82|347.83|345.83|347.83|345.83|347.82|345.82|4
1727217080000|2024-09-24 22:31:20|347.82|345.82|347.79|345.79|347.82|345.82|347.79|345.79|3
1727217090000|2024-09-24 22:31:30|347.78|345.78|347.64|345.64|347.79|345.79|347.61|345.61|11
1727217100000|2024-09-24 22:31:40|347.65|345.65|347.67|345.67|347.7|345.7|347.65|345.65|5
1727217110000|2024-09-24 22:31:50|347.73|345.73|347.84|345.84|347.85|345.85|347.73|345.73|9
1727217120000|2024-09-24 22:32:00|347.81|345.81|347.8|345.8|347.82|345.82|347.8|345.8|6
1727217130000|2024-09-24 22:32:10|347.79|345.79|347.76|345.76|347.79|345.79|347.74|345.74|7
1727217140000|2024-09-24 22:32:20|347.77|345.77|347.65|345.65|347.79|345.79|347.64|345.64|11
1727217150000|2024-09-24 22:32:30|347.66|345.66|347.82|345.82|347.85|345.85|347.66|345.66|13
1727217160000|2024-09-24 22:32:40|347.83|345.83|347.8|345.8|347.84|345.84|347.75|345.75|13
1727217170000|2024-09-24 22:32:50|347.79|345.79|347.84|345.84|347.85|345.85|347.79|345.79|13
1727217180000|2024-09-24 22:33:00|347.85|345.85|347.85|345.85|347.87|345.87|347.84|345.84|9
1727217190000|2024-09-24 22:33:10|347.86|345.86|347.86|345.86|347.86|345.86|347.81|345.81|3
1727217200000|2024-09-24 22:33:20|347.81|345.81|347.79|345.79|347.82|345.82|347.73|345.73|15
1727217210000|2024-09-24 22:33:30|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|1
1727217220000|2024-09-24 22:33:40|347.75|345.75|347.65|345.65|347.75|345.75|347.62|345.62|11
1727217230000|2024-09-24 22:33:50|347.66|345.66|347.7|345.7|347.7|345.7|347.63|345.63|15
1727217240000|2024-09-24 22:34:00|347.71|345.71|347.67|345.67|347.74|345.74|347.67|345.67|15
1727217250000|2024-09-24 22:34:10|347.68|345.68|347.43|345.43|347.68|345.68|347.42|345.42|14
1727217260000|2024-09-24 22:34:20|347.47|345.47|347.4|345.4|347.47|345.47|347.39|345.39|13
1727217270000|2024-09-24 22:34:30|347.39|345.39|347.39|345.39|347.39|345.39|347.39|345.39|1
1727217280000|2024-09-24 22:34:40|347.38|345.38|347.33|345.33|347.38|345.38|347.32|345.32|10
1727217300000|2024-09-24 22:35:00|347.34|345.34|347.43|345.43|347.44|345.44|347.34|345.34|4
1727217310000|2024-09-24 22:35:10|347.42|345.42|347.44|345.44|347.44|345.44|347.42|345.42|5
1727217320000|2024-09-24 22:35:20|347.43|345.43|347.39|345.39|347.44|345.44|347.38|345.38|6
1727217330000|2024-09-24 22:35:30|347.38|345.38|347.38|345.38|347.38|345.38|347.38|345.38|1
1727217340000|2024-09-24 22:35:40|347.39|345.39|347.38|345.38|347.4|345.4|347.38|345.38|3
1727217350000|2024-09-24 22:35:50|347.37|345.37|347.36|345.36|347.38|345.38|347.3|345.3|14
1727217370000|2024-09-24 22:36:10|347.32|345.32|347.36|345.36|347.36|345.36|347.31|345.31|7
1727217380000|2024-09-24 22:36:20|347.4|345.4|347.44|345.44|347.46|345.46|347.4|345.4|11
1727217390000|2024-09-24 22:36:30|347.45|345.45|347.69|345.69|347.69|345.69|347.45|345.45|12
1727217400000|2024-09-24 22:36:40|347.68|345.68|347.7|345.7|347.72|345.72|347.68|345.68|15
1727217410000|2024-09-24 22:36:50|347.72|345.72|347.7|345.7|347.72|345.72|347.69|345.69|15
1727217420000|2024-09-24 22:37:00|347.68|345.68|347.61|345.61|347.68|345.68|347.61|345.61|10
1727217430000|2024-09-24 22:37:10|347.62|345.62|347.62|345.62|347.63|345.63|347.62|345.62|5
1727217440000|2024-09-24 22:37:20|347.63|345.63|347.65|345.65|347.65|345.65|347.62|345.62|10
1727217450000|2024-09-24 22:37:30|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|1
1727217470000|2024-09-24 22:37:50|347.63|345.63|347.63|345.63|347.63|345.63|347.63|345.63|1
1727217480000|2024-09-24 22:38:00|347.62|345.62|347.6|345.6|347.63|345.63|347.6|345.6|16
1727217490000|2024-09-24 22:38:10|347.56|345.56|347.55|345.55|347.57|345.57|347.54|345.54|9
1727217500000|2024-09-24 22:38:20|347.58|345.58|347.64|345.64|347.65|345.65|347.54|345.54|11
1727217510000|2024-09-24 22:38:30|347.6|345.6|347.57|345.57|347.6|345.6|347.57|345.57|3
1727217520000|2024-09-24 22:38:40|347.58|345.58|347.76|345.76|347.83|345.83|347.57|345.57|13
1727217530000|2024-09-24 22:38:50|347.75|345.75|347.72|345.72|347.75|345.75|347.72|345.72|3
1727217540000|2024-09-24 22:39:00|347.54|345.54|347.35|345.35|347.54|345.54|347.34|345.34|13
1727217550000|2024-09-24 22:39:10|347.36|345.36|347.32|345.32|347.45|345.45|347.32|345.32|14
1727217560000|2024-09-24 22:39:20|347.34|345.34|347.28|345.28|347.34|345.34|347.28|345.28|8
1727217570000|2024-09-24 22:39:30|347.3|345.3|347.29|345.29|347.3|345.3|347.27|345.27|16
1727217580000|2024-09-24 22:39:40|347.28|345.28|347.34|345.34|347.34|345.34|347.28|345.28|16
1727217590000|2024-09-24 22:39:50|347.33|345.33|347.42|345.42|347.43|345.43|347.28|345.28|14
1727217600000|2024-09-24 22:40:00|347.43|345.43|347.47|345.47|347.47|345.47|347.43|345.43|3
1727217610000|2024-09-24 22:40:10|347.48|345.48|347.51|345.51|347.55|345.55|347.48|345.48|7
1727217620000|2024-09-24 22:40:20|347.52|345.52|347.61|345.61|347.61|345.61|347.52|345.52|3
1727217630000|2024-09-24 22:40:30|347.6|345.6|347.55|345.55|347.6|345.6|347.5|345.5|9
1727217640000|2024-09-24 22:40:40|347.54|345.54|347.57|345.57|347.59|345.59|347.54|345.54|4
1727217650000|2024-09-24 22:40:50|347.58|345.58|347.23|345.23|347.58|345.58|347.21|345.21|11
1727217660000|2024-09-24 22:41:00|347.21|345.21|347.24|345.24|347.25|345.25|347.17|345.17|9
1727217670000|2024-09-24 22:41:10|347.26|345.26|347.56|345.56|347.56|345.56|347.21|345.21|20
1727217680000|2024-09-24 22:41:20|347.55|345.55|347.65|345.65|347.68|345.68|347.55|345.55|13
1727217690000|2024-09-24 22:41:30|347.64|345.64|347.67|345.67|347.68|345.68|347.62|345.62|13
1727217700000|2024-09-24 22:41:40|347.68|345.68|347.68|345.68|347.68|345.68|347.67|345.67|3
1727217710000|2024-09-24 22:41:50|347.69|345.69|347.69|345.69|347.69|345.69|347.69|345.69|1
1727217720000|2024-09-24 22:42:00|347.75|345.75|347.69|345.69|347.75|345.75|347.69|345.69|2
1727217730000|2024-09-24 22:42:10|347.74|345.74|347.74|345.74|347.74|345.74|347.74|345.74|1
1727217750000|2024-09-24 22:42:30|347.75|345.75|347.74|345.74|347.75|345.75|347.74|345.74|2
1727217760000|2024-09-24 22:42:40|347.77|345.77|347.74|345.74|347.77|345.77|347.74|345.74|2
1727217770000|2024-09-24 22:42:50|347.69|345.69|347.69|345.69|347.69|345.69|347.69|345.69|1
1727217780000|2024-09-24 22:43:00|347.68|345.68|347.64|345.64|347.68|345.68|347.64|345.64|3
1727217790000|2024-09-24 22:43:10|347.65|345.65|347.64|345.64|347.68|345.68|347.64|345.64|6
1727217800000|2024-09-24 22:43:20|347.63|345.63|347.52|345.52|347.66|345.66|347.52|345.52|15
1727217810000|2024-09-24 22:43:30|347.5|345.5|347.42|345.42|347.5|345.5|347.42|345.42|10
1727217820000|2024-09-24 22:43:40|347.43|345.43|347.38|345.38|347.44|345.44|347.38|345.38|7
1727217830000|2024-09-24 22:43:50|347.36|345.36|347.37|345.37|347.37|345.37|347.34|345.34|13
1727217840000|2024-09-24 22:44:00|347.36|345.36|347.35|345.35|347.39|345.39|347.35|345.35|10
1727217850000|2024-09-24 22:44:10|347.33|345.33|347.3|345.3|347.33|345.33|347.27|345.27|8
1727217860000|2024-09-24 22:44:20|347.31|345.31|347.41|345.41|347.42|345.42|347.3|345.3|14
1727217870000|2024-09-24 22:44:30|347.42|345.42|347.4|345.4|347.44|345.44|347.39|345.39|7
1727217880000|2024-09-24 22:44:40|347.41|345.41|347.46|345.46|347.46|345.46|347.41|345.41|4
1727217890000|2024-09-24 22:44:50|347.47|345.47|347.62|345.62|347.64|345.64|347.47|345.47|17
1727217900000|2024-09-24 22:45:00|347.63|345.63|347.64|345.64|347.64|345.64|347.6|345.6|11
1727217910000|2024-09-24 22:45:10|347.65|345.65|347.68|345.68|347.68|345.68|347.65|345.65|2
1727217950000|2024-09-24 22:45:50|347.64|345.64|347.68|345.68|347.68|345.68|347.63|345.63|6
1727217970000|2024-09-24 22:46:10|347.64|345.64|347.59|345.59|347.64|345.64|347.59|345.59|10
1727217980000|2024-09-24 22:46:20|347.6|345.6|347.59|345.59|347.61|345.61|347.59|345.59|3
1727218000000|2024-09-24 22:46:40|347.63|345.63|347.66|345.66|347.66|345.66|347.59|345.59|12
1727218010000|2024-09-24 22:46:50|347.65|345.65|347.67|345.67|347.67|345.67|347.62|345.62|15
1727218020000|2024-09-24 22:47:00|347.68|345.68|347.7|345.7|347.76|345.76|347.67|345.67|14
1727218030000|2024-09-24 22:47:10|347.69|345.69|347.69|345.69|347.7|345.7|347.68|345.68|10
1727218040000|2024-09-24 22:47:20|347.68|345.68|347.6|345.6|347.68|345.68|347.6|345.6|5
1727218050000|2024-09-24 22:47:30|347.59|345.59|347.75|345.75|347.77|345.77|347.59|345.59|7
1727218060000|2024-09-24 22:47:40|347.72|345.72|347.6|345.6|347.72|345.72|347.6|345.6|10
1727218070000|2024-09-24 22:47:50|347.63|345.63|347.6|345.6|347.63|345.63|347.59|345.59|6
1727218080000|2024-09-24 22:48:00|347.61|345.61|347.64|345.64|347.71|345.71|347.61|345.61|11
1727218090000|2024-09-24 22:48:10|347.66|345.66|347.63|345.63|347.67|345.67|347.63|345.63|10
1727218100000|2024-09-24 22:48:20|347.64|345.64|347.66|345.66|347.66|345.66|347.64|345.64|7
1727218110000|2024-09-24 22:48:30|347.65|345.65|347.61|345.61|347.65|345.65|347.61|345.61|8
1727218120000|2024-09-24 22:48:40|347.62|345.62|347.66|345.66|347.67|345.67|347.62|345.62|7
1727218130000|2024-09-24 22:48:50|347.64|345.64|347.61|345.61|347.64|345.64|347.61|345.61|4
1727218140000|2024-09-24 22:49:00|347.6|345.6|347.59|345.59|347.6|345.6|347.59|345.59|2
1727218150000|2024-09-24 22:49:10|347.6|345.6|347.59|345.59|347.62|345.62|347.59|345.59|4
1727218160000|2024-09-24 22:49:20|347.61|345.61|347.61|345.61|347.63|345.63|347.61|345.61|9
1727218170000|2024-09-24 22:49:30|347.62|345.62|347.65|345.65|347.67|345.67|347.61|345.61|9
1727218180000|2024-09-24 22:49:40|347.64|345.64|347.7|345.7|347.72|345.72|347.64|345.64|10
1727218190000|2024-09-24 22:49:50|347.69|345.69|347.69|345.69|347.69|345.69|347.67|345.67|4
1727218200000|2024-09-24 22:50:00|347.72|345.72|347.71|345.71|347.72|345.72|347.71|345.71|2
1727218210000|2024-09-24 22:50:10|347.69|345.69|347.68|345.68|347.71|345.71|347.68|345.68|4
1727218220000|2024-09-24 22:50:20|347.66|345.66|347.72|345.72|347.72|345.72|347.66|345.66|11
1727218240000|2024-09-24 22:50:40|347.73|345.73|347.74|345.74|347.75|345.75|347.73|345.73|5
1727218250000|2024-09-24 22:50:50|347.81|345.81|347.87|345.87|347.91|345.91|347.81|345.81|7
1727218260000|2024-09-24 22:51:00|347.89|345.89|347.98|345.98|347.98|345.98|347.89|345.89|12
1727218270000|2024-09-24 22:51:10|347.93|345.93|347.97|345.97|347.98|345.98|347.93|345.93|14
1727218280000|2024-09-24 22:51:20|347.94|345.94|348|346|348|346|347.94|345.94|7
1727218290000|2024-09-24 22:51:30|347.99|345.99|347.99|345.99|347.99|345.99|347.99|345.99|1
1727218300000|2024-09-24 22:51:40|348.01|346.01|348.01|346.01|348.01|346.01|348.01|346.01|1
1727218310000|2024-09-24 22:51:50|348.02|346.02|348.02|346.02|348.02|346.02|348.02|346.02|1
1727218320000|2024-09-24 22:52:00|348.03|346.03|348.05|346.05|348.05|346.05|348.03|346.03|3
1727218330000|2024-09-24 22:52:10|348.06|346.06|347.96|345.96|348.06|346.06|347.96|345.96|4
1727218340000|2024-09-24 22:52:20|347.97|345.97|348|346|348.08|346.08|347.97|345.97|19
1727218350000|2024-09-24 22:52:30|347.99|345.99|347.99|345.99|347.99|345.99|347.97|345.97|7
1727218360000|2024-09-24 22:52:40|348|346|347.95|345.95|348|346|347.95|345.95|5
1727218370000|2024-09-24 22:52:50|347.96|345.96|347.97|345.97|347.98|345.98|347.96|345.96|5
1727218380000|2024-09-24 22:53:00|347.98|345.98|347.98|345.98|348|346|347.97|345.97|5
1727218390000|2024-09-24 22:53:10|347.99|345.99|348|346|348.01|346.01|347.99|345.99|5
1727218400000|2024-09-24 22:53:20|348.01|346.01|348.01|346.01|348.01|346.01|347.99|345.99|14
1727218410000|2024-09-24 22:53:30|348.02|346.02|348.02|346.02|348.02|346.02|348.02|346.02|1
1727218420000|2024-09-24 22:53:40|348.03|346.03|348.04|346.04|348.04|346.04|348.03|346.03|2
1727218440000|2024-09-24 22:54:00|348.05|346.05|348.14|346.14|348.14|346.14|348.04|346.04|7
1727218450000|2024-09-24 22:54:10|348.13|346.13|348.25|346.25|348.25|346.25|348.1|346.1|12
1727218460000|2024-09-24 22:54:20|348.26|346.26|348.27|346.27|348.27|346.27|348.25|346.25|6
1727218470000|2024-09-24 22:54:30|348.28|346.28|348.29|346.29|348.3|346.3|348.27|346.27|10
1727218480000|2024-09-24 22:54:40|348.3|346.3|348.3|346.3|348.3|346.3|348.3|346.3|1
1727218490000|2024-09-24 22:54:50|348.31|346.31|348.29|346.29|348.31|346.31|348.27|346.27|7
1727218500000|2024-09-24 22:55:00|348.3|346.3|348.31|346.31|348.31|346.31|348.3|346.3|2
1727218510000|2024-09-24 22:55:10|348.32|346.32|348.62|346.62|348.62|346.62|348.32|346.32|15
1727218520000|2024-09-24 22:55:20|348.6|346.6|348.51|346.51|348.61|346.61|348.47|346.47|19
1727218530000|2024-09-24 22:55:30|348.52|346.52|348.55|346.55|348.55|346.55|348.51|346.51|5
1727218550000|2024-09-24 22:55:50|348.51|346.51|348.52|346.52|348.54|346.54|348.51|346.51|11
1727218560000|2024-09-24 22:56:00|348.53|346.53|348.6|346.6|348.6|346.6|348.46|346.46|19
1727218570000|2024-09-24 22:56:10|348.59|346.59|348.63|346.63|348.64|346.64|348.58|346.58|11
1727218580000|2024-09-24 22:56:20|348.62|346.62|348.68|346.68|348.68|346.68|348.62|346.62|9
1727218590000|2024-09-24 22:56:30|348.66|346.66|348.67|346.67|348.67|346.67|348.66|346.66|2
1727218600000|2024-09-24 22:56:40|348.66|346.66|348.65|346.65|348.66|346.66|348.65|346.65|2
1727218610000|2024-09-24 22:56:50|348.67|346.67|348.74|346.74|348.74|346.74|348.67|346.67|9
1727218620000|2024-09-24 22:57:00|348.75|346.75|348.99|346.99|348.99|346.99|348.75|346.75|7
1727218630000|2024-09-24 22:57:10|349|347|349.34|347.34|349.47|347.47|349|347|22
1727218640000|2024-09-24 22:57:20|349.32|347.32|349.27|347.27|349.33|347.33|349.26|347.26|16
1727218650000|2024-09-24 22:57:30|349.28|347.28|349.49|347.49|349.49|347.49|349.26|347.26|17
1727218660000|2024-09-24 22:57:40|349.46|347.46|349.46|347.46|349.47|347.47|349.43|347.43|8
1727218670000|2024-09-24 22:57:50|349.45|347.45|349.36|347.36|349.45|347.45|349.36|347.36|9
1727218680000|2024-09-24 22:58:00|349.37|347.37|349.37|347.37|349.38|347.38|349.37|347.37|3
1727218690000|2024-09-24 22:58:10|349.38|347.38|349.51|347.51|349.52|347.52|349.38|347.38|13
1727218700000|2024-09-24 22:58:20|349.49|347.49|349.52|347.52|349.54|347.54|349.49|347.49|8
1727218710000|2024-09-24 22:58:30|349.53|347.53|349.55|347.55|349.55|347.55|349.53|347.53|5
1727218720000|2024-09-24 22:58:40|349.56|347.56|349.53|347.53|349.59|347.59|349.53|347.53|6
1727218730000|2024-09-24 22:58:50|349.5|347.5|349.5|347.5|349.5|347.5|349.5|347.5|1
1727218740000|2024-09-24 22:59:00|349.44|347.44|349.45|347.45|349.45|347.45|349.44|347.44|2
1727218750000|2024-09-24 22:59:10|349.44|347.44|349.45|347.45|349.45|347.45|349.36|347.36|10
1727218760000|2024-09-24 22:59:20|349.47|347.47|349.45|347.45|349.47|347.47|349.45|347.45|3
1727218770000|2024-09-24 22:59:30|349.47|347.47|349.36|347.36|349.47|347.47|349.36|347.36|7
1727218780000|2024-09-24 22:59:40|349.35|347.35|349.35|347.35|349.35|347.35|349.35|347.35|1
1727218790000|2024-09-24 22:59:50|349.36|347.36|349.35|347.35|349.37|347.37|349.35|347.35|4
1727218800000|2024-09-24 23:00:00|349.38|347.38|349.5|347.5|349.51|347.51|349.38|347.38|14
1727218810000|2024-09-24 23:00:10|349.51|347.51|349.54|347.54|349.54|347.54|349.51|347.51|6
1727218820000|2024-09-24 23:00:20|349.53|347.53|349.44|347.44|349.53|347.53|349.39|347.39|12
1727218830000|2024-09-24 23:00:30|349.43|347.43|349.36|347.36|349.47|347.47|349.36|347.36|13
1727218840000|2024-09-24 23:00:40|349.35|347.35|349.3|347.3|349.35|347.35|349.25|347.25|6
1727218850000|2024-09-24 23:00:50|349.29|347.29|349.16|347.16|349.29|347.29|349.16|347.16|8
1727218860000|2024-09-24 23:01:00|349.18|347.18|349.2|347.2|349.26|347.26|349.17|347.17|11
1727218870000|2024-09-24 23:01:10|349.21|347.21|349.24|347.24|349.28|347.28|349.2|347.2|11
1727218880000|2024-09-24 23:01:20|349.26|347.26|349.14|347.14|349.29|347.29|349.14|347.14|16
1727218890000|2024-09-24 23:01:30|348.99|346.99|348.99|346.99|348.99|346.99|348.96|346.96|10
1727218900000|2024-09-24 23:01:40|349|347|349.16|347.16|349.16|347.16|349|347|13
1727218910000|2024-09-24 23:01:50|349.17|347.17|349.16|347.16|349.19|347.19|349.16|347.16|13
1727218920000|2024-09-24 23:02:00|349.15|347.15|349.12|347.12|349.15|347.15|349.04|347.04|8
1727218930000|2024-09-24 23:02:10|349.13|347.13|349.11|347.11|349.13|347.13|349.06|347.06|8
1727218940000|2024-09-24 23:02:20|349.12|347.12|349.13|347.13|349.13|347.13|349.12|347.12|2
1727218950000|2024-09-24 23:02:30|349.2|347.2|349.28|347.28|349.3|347.3|349.18|347.18|16
1727218960000|2024-09-24 23:02:40|349.29|347.29|349.3|347.3|349.3|347.3|349.25|347.25|11
1727218970000|2024-09-24 23:02:50|349.31|347.31|349.29|347.29|349.31|347.31|349.26|347.26|6
1727218980000|2024-09-24 23:03:00|349.27|347.27|349.28|347.28|349.31|347.31|349.27|347.27|6
1727218990000|2024-09-24 23:03:10|349.29|347.29|349.49|347.49|349.49|347.49|349.29|347.29|14
1727219000000|2024-09-24 23:03:20|349.48|347.48|349.5|347.5|349.5|347.5|349.47|347.47|9
1727219010000|2024-09-24 23:03:30|349.48|347.48|349.45|347.45|349.49|347.49|349.45|347.45|6
1727219020000|2024-09-24 23:03:40|349.46|347.46|349.47|347.47|349.48|347.48|349.46|347.46|5
1727219030000|2024-09-24 23:03:50|349.48|347.48|349.5|347.5|349.5|347.5|349.48|347.48|3
1727219040000|2024-09-24 23:04:00|349.49|347.49|349.29|347.29|349.5|347.5|349.28|347.28|8
1727219050000|2024-09-24 23:04:10|349.28|347.28|349.29|347.29|349.35|347.35|349.28|347.28|12
1727219060000|2024-09-24 23:04:20|349.3|347.3|349.3|347.3|349.3|347.3|349.3|347.3|1
1727219070000|2024-09-24 23:04:30|349.26|347.26|349.15|347.15|349.26|347.26|349.15|347.15|4
1727219080000|2024-09-24 23:04:40|349.14|347.14|349.05|347.05|349.14|347.14|349.05|347.05|3
1727219090000|2024-09-24 23:04:50|349.06|347.06|349.06|347.06|349.06|347.06|349.06|347.06|1
1727219100000|2024-09-24 23:05:00|349.07|347.07|349.05|347.05|349.07|347.07|349.05|347.05|4
1727219110000|2024-09-24 23:05:10|349.06|347.06|348.96|346.96|349.06|347.06|348.91|346.91|15
1727219120000|2024-09-24 23:05:20|348.97|346.97|349.05|347.05|349.05|347.05|348.93|346.93|7
1727219130000|2024-09-24 23:05:30|349.06|347.06|349.06|347.06|349.08|347.08|349.06|347.06|9
1727219140000|2024-09-24 23:05:40|349.07|347.07|349.05|347.05|349.08|347.08|349.05|347.05|5
1727219150000|2024-09-24 23:05:50|348.94|346.94|348.85|346.85|348.94|346.94|348.85|346.85|3
1727219160000|2024-09-24 23:06:00|348.86|346.86|348.85|346.85|348.86|346.86|348.85|346.85|2
1727219170000|2024-09-24 23:06:10|348.88|346.88|348.86|346.86|348.88|346.88|348.86|346.86|2
1727219180000|2024-09-24 23:06:20|348.95|346.95|348.95|346.95|348.97|346.97|348.91|346.91|10
1727219190000|2024-09-24 23:06:30|348.94|346.94|348.78|346.78|348.94|346.94|348.77|346.77|8
1727219200000|2024-09-24 23:06:40|348.81|346.81|348.85|346.85|348.85|346.85|348.78|346.78|9
1727219210000|2024-09-24 23:06:50|348.86|346.86|348.86|346.86|348.89|346.89|348.86|346.86|12
1727219220000|2024-09-24 23:07:00|348.87|346.87|348.9|346.9|348.9|346.9|348.86|346.86|10
1727219230000|2024-09-24 23:07:10|348.96|346.96|348.95|346.95|348.97|346.97|348.95|346.95|8
1727219240000|2024-09-24 23:07:20|348.94|346.94|348.92|346.92|348.94|346.94|348.92|346.92|3
1727219250000|2024-09-24 23:07:30|348.86|346.86|348.62|346.62|348.86|346.86|348.61|346.61|8
1727219260000|2024-09-24 23:07:40|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|1
1727219270000|2024-09-24 23:07:50|348.62|346.62|348.46|346.46|348.62|346.62|348.46|346.46|7
1727219280000|2024-09-24 23:08:00|348.35|346.35|348.41|346.41|348.41|346.41|348.34|346.34|16
1727219290000|2024-09-24 23:08:10|348.42|346.42|348.48|346.48|348.48|346.48|348.4|346.4|10
1727219300000|2024-09-24 23:08:20|348.49|346.49|348.66|346.66|348.66|346.66|348.49|346.49|11
1727219310000|2024-09-24 23:08:30|348.67|346.67|348.7|346.7|348.7|346.7|348.67|346.67|10
1727219320000|2024-09-24 23:08:40|348.68|346.68|348.87|346.87|348.87|346.87|348.67|346.67|16
1727219330000|2024-09-24 23:08:50|348.88|346.88|349.12|347.12|349.12|347.12|348.88|346.88|22
1727219340000|2024-09-24 23:09:00|349.13|347.13|348.98|346.98|349.16|347.16|348.96|346.96|12
1727219350000|2024-09-24 23:09:10|348.97|346.97|348.92|346.92|348.97|346.97|348.92|346.92|7
1727219360000|2024-09-24 23:09:20|348.84|346.84|348.86|346.86|348.87|346.87|348.84|346.84|14
1727219380000|2024-09-24 23:09:40|348.88|346.88|348.85|346.85|348.89|346.89|348.85|346.85|6
1727219390000|2024-09-24 23:09:50|348.87|346.87|348.87|346.87|348.87|346.87|348.86|346.86|5
1727219400000|2024-09-24 23:10:00|348.86|346.86|348.86|346.86|348.87|346.87|348.84|346.84|9
1727219410000|2024-09-24 23:10:10|348.87|346.87|348.92|346.92|348.94|346.94|348.86|346.86|12
1727219420000|2024-09-24 23:10:20|348.93|346.93|348.99|346.99|348.99|346.99|348.93|346.93|10
1727219430000|2024-09-24 23:10:30|348.95|346.95|348.95|346.95|348.99|346.99|348.95|346.95|13
1727219440000|2024-09-24 23:10:40|348.96|346.96|348.96|346.96|348.96|346.96|348.96|346.96|1
1727219450000|2024-09-24 23:10:50|348.95|346.95|348.77|346.77|348.95|346.95|348.76|346.76|5
1727219460000|2024-09-24 23:11:00|348.78|346.78|348.73|346.73|348.78|346.78|348.73|346.73|4
1727219470000|2024-09-24 23:11:10|348.7|346.7|348.58|346.58|348.7|346.7|348.55|346.55|9
1727219480000|2024-09-24 23:11:20|348.59|346.59|348.58|346.58|348.61|346.61|348.54|346.54|17
1727219490000|2024-09-24 23:11:30|348.59|346.59|348.57|346.57|348.6|346.6|348.57|346.57|5
1727219500000|2024-09-24 23:11:40|348.58|346.58|348.56|346.56|348.6|346.6|348.56|346.56|9
1727219510000|2024-09-24 23:11:50|348.57|346.57|348.56|346.56|348.62|346.62|348.56|346.56|12
1727219520000|2024-09-24 23:12:00|348.57|346.57|348.55|346.55|348.57|346.57|348.55|346.55|2
1727219530000|2024-09-24 23:12:10|348.57|346.57|348.66|346.66|348.66|346.66|348.57|346.57|10
1727219540000|2024-09-24 23:12:20|348.61|346.61|348.61|346.61|348.72|346.72|348.61|346.61|9
1727219550000|2024-09-24 23:12:30|348.62|346.62|348.7|346.7|348.7|346.7|348.61|346.61|14
1727219560000|2024-09-24 23:12:40|348.71|346.71|348.73|346.73|348.73|346.73|348.71|346.71|9
1727219570000|2024-09-24 23:12:50|348.72|346.72|348.85|346.85|348.85|346.85|348.72|346.72|10
1727219580000|2024-09-24 23:13:00|348.84|346.84|348.91|346.91|348.92|346.92|348.84|346.84|20
1727219590000|2024-09-24 23:13:10|348.89|346.89|348.87|346.87|348.89|346.89|348.87|346.87|6
1727219600000|2024-09-24 23:13:20|348.88|346.88|348.92|346.92|348.94|346.94|348.88|346.88|10
1727219610000|2024-09-24 23:13:30|348.89|346.89|348.88|346.88|348.89|346.89|348.88|346.88|2
1727219620000|2024-09-24 23:13:40|348.89|346.89|348.88|346.88|348.9|346.9|348.88|346.88|6
1727219670000|2024-09-24 23:14:30|348.87|346.87|348.66|346.66|348.87|346.87|348.66|346.66|13
1727219680000|2024-09-24 23:14:40|348.67|346.67|348.68|346.68|348.7|346.7|348.66|346.66|7
1727219690000|2024-09-24 23:14:50|348.66|346.66|348.68|346.68|348.69|346.69|348.66|346.66|7
1727219710000|2024-09-24 23:15:10|348.69|346.69|348.69|346.69|348.69|346.69|348.69|346.69|1
1727219720000|2024-09-24 23:15:20|348.81|346.81|348.89|346.89|348.89|346.89|348.81|346.81|7
1727219730000|2024-09-24 23:15:30|348.9|346.9|348.89|346.89|348.9|346.9|348.85|346.85|11
1727219740000|2024-09-24 23:15:40|348.9|346.9|349.01|347.01|349.01|347.01|348.89|346.89|10
1727219750000|2024-09-24 23:15:50|348.95|346.95|348.92|346.92|348.99|346.99|348.91|346.91|14
1727219760000|2024-09-24 23:16:00|348.89|346.89|349.01|347.01|349.06|347.06|348.89|346.89|21
1727219770000|2024-09-24 23:16:10|349.03|347.03|348.96|346.96|349.03|347.03|348.95|346.95|6
1727219780000|2024-09-24 23:16:20|348.95|346.95|348.96|346.96|348.96|346.96|348.95|346.95|2
1727219790000|2024-09-24 23:16:30|348.84|346.84|348.88|346.88|348.9|346.9|348.84|346.84|17
1727219800000|2024-09-24 23:16:40|348.89|346.89|348.94|346.94|348.96|346.96|348.89|346.89|9
1727219810000|2024-09-24 23:16:50|348.95|346.95|348.95|346.95|348.96|346.96|348.94|346.94|7
1727219820000|2024-09-24 23:17:00|348.96|346.96|349.04|347.04|349.04|347.04|348.96|346.96|4
1727219830000|2024-09-24 23:17:10|349.05|347.05|349.05|347.05|349.06|347.06|349.02|347.02|6
1727219840000|2024-09-24 23:17:20|349.02|347.02|349.13|347.13|349.13|347.13|349.02|347.02|11
1727219850000|2024-09-24 23:17:30|349.22|347.22|349.25|347.25|349.29|347.29|349.22|347.22|12
1727219860000|2024-09-24 23:17:40|349.26|347.26|349.56|347.56|349.67|347.67|349.26|347.26|22
1727219870000|2024-09-24 23:17:50|349.57|347.57|349.6|347.6|349.61|347.61|349.57|347.57|10
1727219880000|2024-09-24 23:18:00|349.61|347.61|350.69|348.69|350.8|348.8|349.61|347.61|24
1727219890000|2024-09-24 23:18:10|350.57|348.57|350.5|348.5|350.57|348.57|350.36|348.36|18
1727219900000|2024-09-24 23:18:20|350.49|348.49|350.73|348.73|350.73|348.73|350.49|348.49|16
1727219910000|2024-09-24 23:18:30|350.74|348.74|351.5|349.5|351.82|349.82|350.74|348.74|30
1727219920000|2024-09-24 23:18:40|351.45|349.45|352|350|352|350|351.43|349.43|20
1727219930000|2024-09-24 23:18:50|352.01|350.01|351.67|349.67|352.61|350.61|351.5|349.5|29
1727219940000|2024-09-24 23:19:00|351.6|349.6|351.6|349.6|351.69|349.69|351.51|349.51|29
1727219950000|2024-09-24 23:19:10|351.61|349.61|351.83|349.83|351.93|349.93|351.61|349.61|28
1727219960000|2024-09-24 23:19:20|351.84|349.84|351.76|349.76|351.85|349.85|351.61|349.61|29
1727219970000|2024-09-24 23:19:30|351.77|349.77|351.64|349.64|351.77|349.77|351.61|349.61|20
1727219980000|2024-09-24 23:19:40|351.61|349.61|351.73|349.73|351.73|349.73|351.57|349.57|21
1727219990000|2024-09-24 23:19:50|351.74|349.74|351.95|349.95|351.95|349.95|351.74|349.74|16
1727220000000|2024-09-24 23:20:00|351.92|349.92|351.77|349.77|351.94|349.94|351.74|349.74|20
1727220010000|2024-09-24 23:20:10|351.78|349.78|352.12|350.12|352.12|350.12|351.78|349.78|13
1727220020000|2024-09-24 23:20:20|352.11|350.11|352.17|350.17|352.17|350.17|352.11|350.11|10
1727220030000|2024-09-24 23:20:30|352.2|350.2|351.78|349.78|352.2|350.2|351.63|349.63|15
1727220040000|2024-09-24 23:20:40|351.77|349.77|351.78|349.78|351.8|349.8|351.77|349.77|6
1727220050000|2024-09-24 23:20:50|351.79|349.79|351.82|349.82|351.84|349.84|351.78|349.78|14
1727220060000|2024-09-24 23:21:00|351.83|349.83|351.82|349.82|351.84|349.84|351.8|349.8|5
1727220070000|2024-09-24 23:21:10|351.83|349.83|351.83|349.83|351.92|349.92|351.78|349.78|21
1727220080000|2024-09-24 23:21:20|351.8|349.8|351.75|349.75|351.83|349.83|351.68|349.68|8
1727220090000|2024-09-24 23:21:30|351.67|349.67|351.66|349.66|351.73|349.73|351.65|349.65|15
1727220100000|2024-09-24 23:21:40|351.72|349.72|351.89|349.89|351.93|349.93|351.72|349.72|16
1727220110000|2024-09-24 23:21:50|351.85|349.85|351.87|349.87|351.9|349.9|351.85|349.85|10
1727220120000|2024-09-24 23:22:00|351.88|349.88|351.86|349.86|351.94|349.94|351.84|349.84|18
1727220130000|2024-09-24 23:22:10|351.87|349.87|351.81|349.81|351.87|349.87|351.77|349.77|4
1727220140000|2024-09-24 23:22:20|351.79|349.79|351.67|349.67|351.79|349.79|351.67|349.67|8
1727220150000|2024-09-24 23:22:30|351.66|349.66|351.69|349.69|351.73|349.73|351.66|349.66|9
1727220160000|2024-09-24 23:22:40|351.7|349.7|351.7|349.7|351.7|349.7|351.69|349.69|7
1727220170000|2024-09-24 23:22:50|351.48|349.48|351.51|349.51|351.51|349.51|351.46|349.46|8
1727220180000|2024-09-24 23:23:00|351.45|349.45|351.37|349.37|351.45|349.45|351.37|349.37|12
1727220190000|2024-09-24 23:23:10|351.39|349.39|351.39|349.39|351.41|349.41|351.37|349.37|7
1727220200000|2024-09-24 23:23:20|351.34|349.34|351.24|349.24|351.38|349.38|351.24|349.24|12
1727220220000|2024-09-24 23:23:40|351.21|349.21|351.17|349.17|351.21|349.21|351.17|349.17|4
1727220280000|2024-09-24 23:24:40|351.23|349.23|351.3|349.3|351.31|349.31|351.23|349.23|8
1727220290000|2024-09-24 23:24:50|351.31|349.31|351.35|349.35|351.35|349.35|351.29|349.29|10
1727220300000|2024-09-24 23:25:00|351.34|349.34|351.61|349.61|351.61|349.61|351.34|349.34|12
1727220310000|2024-09-24 23:25:10|351.62|349.62|351.69|349.69|351.69|349.69|351.62|349.62|14
1727220320000|2024-09-24 23:25:20|351.65|349.65|351.84|349.84|351.84|349.84|351.64|349.64|23
1727220330000|2024-09-24 23:25:30|351.85|349.85|351.85|349.85|351.85|349.85|351.82|349.82|7
1727220340000|2024-09-24 23:25:40|351.84|349.84|351.7|349.7|351.84|349.84|351.66|349.66|15
1727220350000|2024-09-24 23:25:50|351.71|349.71|351.65|349.65|351.72|349.72|351.65|349.65|13
1727220360000|2024-09-24 23:26:00|351.64|349.64|351.64|349.64|351.65|349.65|351.64|349.64|3
1727220370000|2024-09-24 23:26:10|351.6|349.6|351.46|349.46|351.61|349.61|351.46|349.46|6
1727220380000|2024-09-24 23:26:20|351.44|349.44|351.35|349.35|351.44|349.44|351.26|349.26|8
1727220390000|2024-09-24 23:26:30|351.36|349.36|351.32|349.32|351.36|349.36|351.32|349.32|8
1727220400000|2024-09-24 23:26:40|351.31|349.31|351.25|349.25|351.33|349.33|351.23|349.23|10
1727220410000|2024-09-24 23:26:50|351.26|349.26|351.24|349.24|351.26|349.26|351.23|349.23|6
1727220420000|2024-09-24 23:27:00|351.33|349.33|351.34|349.34|351.34|349.34|351.32|349.32|8
1727220430000|2024-09-24 23:27:10|351.35|349.35|351.35|349.35|351.35|349.35|351.34|349.34|3
1727220440000|2024-09-24 23:27:20|351.34|349.34|351.35|349.35|351.35|349.35|351.32|349.32|10
1727220450000|2024-09-24 23:27:30|351.34|349.34|351.33|349.33|351.35|349.35|351.33|349.33|3
1727220460000|2024-09-24 23:27:40|351.38|349.38|351.35|349.35|351.38|349.38|351.35|349.35|2
1727220470000|2024-09-24 23:27:50|351.34|349.34|351.34|349.34|351.34|349.34|351.34|349.34|1
1727220480000|2024-09-24 23:28:00|351.35|349.35|350.52|348.52|351.35|349.35|350.34|348.34|14
1727220490000|2024-09-24 23:28:10|350.5|348.5|348.92|346.92|350.57|348.57|348.82|346.82|29
1727220500000|2024-09-24 23:28:20|348.88|346.88|349.03|347.03|349.03|347.03|348.88|346.88|10
1727220510000|2024-09-24 23:28:30|349.01|347.01|348.94|346.94|349.02|347.02|348.94|346.94|9
1727220520000|2024-09-24 23:28:40|348.97|346.97|349.01|347.01|349.01|347.01|348.97|346.97|4
1727220530000|2024-09-24 23:28:50|349.02|347.02|349.03|347.03|349.03|347.03|349.02|347.02|2
1727220540000|2024-09-24 23:29:00|349.04|347.04|348.87|346.87|349.04|347.04|348.87|346.87|5
1727220550000|2024-09-24 23:29:10|348.86|346.86|348.67|346.67|348.86|346.86|348.67|346.67|11
1727220560000|2024-09-24 23:29:20|348.66|346.66|348.65|346.65|348.66|346.66|348.6|346.6|7
1727220570000|2024-09-24 23:29:30|348.63|346.63|348.96|346.96|348.96|346.96|348.63|346.63|13
1727220580000|2024-09-24 23:29:40|348.97|346.97|348.94|346.94|348.97|346.97|348.92|346.92|10
1727220590000|2024-09-24 23:29:50|348.95|346.95|348.96|346.96|348.96|346.96|348.95|346.95|2
1727220600000|2024-09-24 23:30:00|348.97|346.97|349.1|347.1|349.11|347.11|348.97|346.97|7
1727220610000|2024-09-24 23:30:10|349.11|347.11|349.07|347.07|349.13|347.13|349.01|347.01|12
1727220620000|2024-09-24 23:30:20|349.04|347.04|348.99|346.99|349.04|347.04|348.97|346.97|5
1727220630000|2024-09-24 23:30:30|348.96|346.96|349.02|347.02|349.02|347.02|348.96|346.96|14
1727220640000|2024-09-24 23:30:40|349.03|347.03|349|347|349.03|347.03|348.95|346.95|10
1727220650000|2024-09-24 23:30:50|348.99|346.99|349.04|347.04|349.08|347.08|348.96|346.96|13
1727220660000|2024-09-24 23:31:00|349.02|347.02|348.99|346.99|349.03|347.03|348.99|346.99|7
1727220670000|2024-09-24 23:31:10|348.98|346.98|349|347|349|347|348.96|346.96|8
1727220680000|2024-09-24 23:31:20|349.01|347.01|349.13|347.13|349.43|347.43|349|347|13
1727220690000|2024-09-24 23:31:30|349.14|347.14|349.07|347.07|349.14|347.14|349.07|347.07|6
1727220700000|2024-09-24 23:31:40|349.06|347.06|349.04|347.04|349.06|347.06|349.03|347.03|5
1727220710000|2024-09-24 23:31:50|349.03|347.03|349.03|347.03|349.04|347.04|349.03|347.03|3
1727220720000|2024-09-24 23:32:00|349.01|347.01|348.62|346.62|349.01|347.01|348.62|346.62|11
1727220730000|2024-09-24 23:32:10|348.65|346.65|348.6|346.6|348.65|346.65|348.6|346.6|12
1727220740000|2024-09-24 23:32:20|348.61|346.61|348.58|346.58|348.61|346.61|348.46|346.46|16
1727220750000|2024-09-24 23:32:30|348.52|346.52|348.55|346.55|348.59|346.59|348.52|346.52|12
1727220760000|2024-09-24 23:32:40|348.56|346.56|348.43|346.43|348.56|346.56|348.43|346.43|10
1727220770000|2024-09-24 23:32:50|348.44|346.44|348.42|346.42|348.44|346.44|348.42|346.42|2
1727220800000|2024-09-24 23:33:20|348.45|346.45|348.51|346.51|348.55|346.55|348.45|346.45|9
1727220810000|2024-09-24 23:33:30|348.5|346.5|348.42|346.42|348.56|346.56|348.42|346.42|14
1727220820000|2024-09-24 23:33:40|348.38|346.38|348.31|346.31|348.38|346.38|348.31|346.31|3
1727220850000|2024-09-24 23:34:10|348.35|346.35|348.39|346.39|348.42|346.42|348.35|346.35|11
1727220860000|2024-09-24 23:34:20|348.38|346.38|348.39|346.39|348.4|346.4|348.38|346.38|6
1727220870000|2024-09-24 23:34:30|348.4|346.4|348.65|346.65|348.65|346.65|348.39|346.39|15
1727220880000|2024-09-24 23:34:40|348.64|346.64|348.71|346.71|348.71|346.71|348.64|346.64|14
1727220890000|2024-09-24 23:34:50|348.72|346.72|348.73|346.73|348.73|346.73|348.7|346.7|12
1727220900000|2024-09-24 23:35:00|348.72|346.72|348.86|346.86|348.94|346.94|348.72|346.72|20
1727220910000|2024-09-24 23:35:10|348.84|346.84|349.12|347.12|349.27|347.27|348.82|346.82|14
1727220920000|2024-09-24 23:35:20|349.15|347.15|348.96|346.96|349.2|347.2|348.96|346.96|14
1727220930000|2024-09-24 23:35:30|349|347|349.02|347.02|349.07|347.07|348.99|346.99|11
1727220940000|2024-09-24 23:35:40|349|347|349.03|347.03|349.03|347.03|349|347|13
1727220950000|2024-09-24 23:35:50|349.02|347.02|349.4|347.4|349.41|347.41|349.02|347.02|19
1727220960000|2024-09-24 23:36:00|349.38|347.38|349.39|347.39|349.43|347.43|349.38|347.38|16
1727220970000|2024-09-24 23:36:10|349.38|347.38|349.46|347.46|349.46|347.46|349.38|347.38|11
1727220980000|2024-09-24 23:36:20|349.45|347.45|349.15|347.15|349.45|347.45|349.14|347.14|16
1727220990000|2024-09-24 23:36:30|349.14|347.14|348.95|346.95|349.14|347.14|348.95|346.95|8
1727221000000|2024-09-24 23:36:40|348.94|346.94|348.79|346.79|348.94|346.94|348.78|346.78|11
1727221010000|2024-09-24 23:36:50|348.85|346.85|348.85|346.85|348.87|346.87|348.84|346.84|7
1727221020000|2024-09-24 23:37:00|348.86|346.86|348.83|346.83|348.88|346.88|348.82|346.82|14
1727221030000|2024-09-24 23:37:10|348.82|346.82|348.79|346.79|348.82|346.82|348.79|346.79|4
1727221050000|2024-09-24 23:37:30|348.73|346.73|348.72|346.72|348.73|346.73|348.66|346.66|9
1727221060000|2024-09-24 23:37:40|348.71|346.71|348.77|346.77|348.78|346.78|348.71|346.71|17
1727221070000|2024-09-24 23:37:50|348.76|346.76|348.73|346.73|348.76|346.76|348.73|346.73|4
1727221080000|2024-09-24 23:38:00|348.74|346.74|348.76|346.76|348.77|346.77|348.74|346.74|7
1727221090000|2024-09-24 23:38:10|348.77|346.77|348.76|346.76|348.77|346.77|348.76|346.76|14
1727221100000|2024-09-24 23:38:20|348.68|346.68|348.58|346.58|348.68|346.68|348.58|346.58|4
1727221110000|2024-09-24 23:38:30|348.63|346.63|348.69|346.69|348.69|346.69|348.63|346.63|14
1727221120000|2024-09-24 23:38:40|348.68|346.68|348.45|346.45|348.68|346.68|348.45|346.45|6
1727221130000|2024-09-24 23:38:50|348.46|346.46|348.49|346.49|348.49|346.49|348.45|346.45|6
1727221140000|2024-09-24 23:39:00|348.48|346.48|348.38|346.38|348.48|346.48|348.38|346.38|6
1727221150000|2024-09-24 23:39:10|348.39|346.39|348.48|346.48|348.53|346.53|348.39|346.39|16
1727221160000|2024-09-24 23:39:20|348.47|346.47|348.5|346.5|348.53|346.53|348.47|346.47|10
1727221170000|2024-09-24 23:39:30|348.48|346.48|348.46|346.46|348.52|346.52|348.46|346.46|12
1727221180000|2024-09-24 23:39:40|348.45|346.45|348.41|346.41|348.46|346.46|348.41|346.41|3
1727221190000|2024-09-24 23:39:50|348.42|346.42|348.49|346.49|348.49|346.49|348.4|346.4|15
1727221200000|2024-09-24 23:40:00|348.47|346.47|348.58|346.58|348.6|346.6|348.44|346.44|15
1727221210000|2024-09-24 23:40:10|348.59|346.59|348.67|346.67|348.67|346.67|348.54|346.54|11
1727221220000|2024-09-24 23:40:20|348.7|346.7|348.73|346.73|348.78|346.78|348.69|346.69|14
1727221230000|2024-09-24 23:40:30|348.72|346.72|348.71|346.71|348.74|346.74|348.71|346.71|4
1727221240000|2024-09-24 23:40:40|348.67|346.67|348.64|346.64|348.67|346.67|348.64|346.64|2
1727221250000|2024-09-24 23:40:50|348.65|346.65|348.71|346.71|348.72|346.72|348.65|346.65|10
1727221260000|2024-09-24 23:41:00|348.72|346.72|348.78|346.78|348.78|346.78|348.72|346.72|7
1727221270000|2024-09-24 23:41:10|348.79|346.79|348.78|346.78|348.79|346.79|348.77|346.77|14
1727221280000|2024-09-24 23:41:20|348.79|346.79|348.79|346.79|348.79|346.79|348.78|346.78|5
1727221290000|2024-09-24 23:41:30|348.8|346.8|348.95|346.95|348.95|346.95|348.8|346.8|10
1727221300000|2024-09-24 23:41:40|348.96|346.96|348.98|346.98|349.06|347.06|348.95|346.95|17
1727221310000|2024-09-24 23:41:50|348.94|346.94|348.9|346.9|348.94|346.94|348.9|346.9|2
1727221320000|2024-09-24 23:42:00|348.88|346.88|348.82|346.82|348.88|346.88|348.82|346.82|3
1727221330000|2024-09-24 23:42:10|348.79|346.79|348.77|346.77|348.79|346.79|348.77|346.77|2
1727221340000|2024-09-24 23:42:20|348.66|346.66|348.54|346.54|348.66|346.66|348.54|346.54|4
1727221350000|2024-09-24 23:42:30|348.51|346.51|348.45|346.45|348.51|346.51|348.44|346.44|10
1727221370000|2024-09-24 23:42:50|348.49|346.49|348.47|346.47|348.52|346.52|348.47|346.47|15
1727221380000|2024-09-24 23:43:00|348.46|346.46|348.49|346.49|348.49|346.49|348.46|346.46|3
1727221390000|2024-09-24 23:43:10|348.5|346.5|348.49|346.49|348.5|346.5|348.49|346.49|4
1727221400000|2024-09-24 23:43:20|348.5|346.5|348.63|346.63|348.64|346.64|348.5|346.5|9
1727221410000|2024-09-24 23:43:30|348.64|346.64|348.67|346.67|348.68|346.68|348.64|346.64|7
1727221420000|2024-09-24 23:43:40|348.68|346.68|348.56|346.56|348.68|346.68|348.54|346.54|6
1727221430000|2024-09-24 23:43:50|348.66|346.66|348.65|346.65|348.69|346.69|348.65|346.65|7
1727221440000|2024-09-24 23:44:00|348.68|346.68|348.76|346.76|348.77|346.77|348.67|346.67|11
1727221450000|2024-09-24 23:44:10|348.78|346.78|348.81|346.81|348.83|346.83|348.77|346.77|11
1727221460000|2024-09-24 23:44:20|348.82|346.82|348.81|346.81|348.85|346.85|348.8|346.8|20
1727221470000|2024-09-24 23:44:30|348.8|346.8|348.71|346.71|348.8|346.8|348.65|346.65|13
1727221480000|2024-09-24 23:44:40|348.72|346.72|348.7|346.7|348.76|346.76|348.7|346.7|6
1727221490000|2024-09-24 23:44:50|348.71|346.71|348.77|346.77|348.78|346.78|348.71|346.71|15
1727221500000|2024-09-24 23:45:00|348.76|346.76|348.77|346.77|348.8|346.8|348.75|346.75|13
1727221510000|2024-09-24 23:45:10|348.76|346.76|348.84|346.84|348.84|346.84|348.76|346.76|12
1727221520000|2024-09-24 23:45:20|348.83|346.83|348.73|346.73|348.84|346.84|348.72|346.72|12
1727221530000|2024-09-24 23:45:30|348.74|346.74|348.73|346.73|348.76|346.76|348.73|346.73|7
1727221540000|2024-09-24 23:45:40|348.65|346.65|348.67|346.67|348.68|346.68|348.64|346.64|12
1727221550000|2024-09-24 23:45:50|348.66|346.66|348.64|346.64|348.67|346.67|348.64|346.64|5
1727221560000|2024-09-24 23:46:00|348.66|346.66|348.64|346.64|348.66|346.66|348.64|346.64|10
1727221570000|2024-09-24 23:46:10|348.65|346.65|348.65|346.65|348.66|346.66|348.64|346.64|5
1727221580000|2024-09-24 23:46:20|348.66|346.66|348.64|346.64|348.66|346.66|348.64|346.64|4
1727221590000|2024-09-24 23:46:30|348.65|346.65|348.57|346.57|348.65|346.65|348.57|346.57|3
1727221600000|2024-09-24 23:46:40|348.6|346.6|348.6|346.6|348.62|346.62|348.6|346.6|9
1727221620000|2024-09-24 23:47:00|348.61|346.61|348.64|346.64|348.64|346.64|348.61|346.61|4
1727221630000|2024-09-24 23:47:10|348.6|346.6|348.62|346.62|348.62|346.62|348.6|346.6|3
1727221640000|2024-09-24 23:47:20|348.63|346.63|348.64|346.64|348.64|346.64|348.63|346.63|2
1727221650000|2024-09-24 23:47:30|348.65|346.65|348.72|346.72|348.72|346.72|348.65|346.65|2
1727221660000|2024-09-24 23:47:40|348.73|346.73|348.7|346.7|348.73|346.73|348.7|346.7|7
1727221670000|2024-09-24 23:47:50|348.69|346.69|348.72|346.72|348.72|346.72|348.69|346.69|4
1727221680000|2024-09-24 23:48:00|348.71|346.71|348.73|346.73|348.74|346.74|348.71|346.71|5
1727221690000|2024-09-24 23:48:10|348.74|346.74|348.79|346.79|348.79|346.79|348.74|346.74|10
1727221700000|2024-09-24 23:48:20|348.78|346.78|348.86|346.86|348.86|346.86|348.78|346.78|10
1727221710000|2024-09-24 23:48:30|348.87|346.87|348.85|346.85|348.88|346.88|348.84|346.84|8
1727221740000|2024-09-24 23:49:00|348.84|346.84|348.84|346.84|348.84|346.84|348.83|346.83|3
1727221750000|2024-09-24 23:49:10|348.83|346.83|348.82|346.82|348.84|346.84|348.8|346.8|12
1727221770000|2024-09-24 23:49:30|348.8|346.8|348.83|346.83|348.83|346.83|348.8|346.8|3
1727221780000|2024-09-24 23:49:40|348.82|346.82|348.84|346.84|348.86|346.86|348.82|346.82|9
1727221830000|2024-09-24 23:50:30|348.87|346.87|348.87|346.87|348.87|346.87|348.87|346.87|1
1727221840000|2024-09-24 23:50:40|348.85|346.85|348.85|346.85|348.85|346.85|348.85|346.85|1
1727221850000|2024-09-24 23:50:50|348.87|346.87|348.85|346.85|348.87|346.87|348.85|346.85|2
1727221860000|2024-09-24 23:51:00|348.84|346.84|348.68|346.68|348.84|346.84|348.66|346.66|4
1727221870000|2024-09-24 23:51:10|348.64|346.64|348.58|346.58|348.64|346.64|348.56|346.56|6
1727221880000|2024-09-24 23:51:20|348.59|346.59|348.59|346.59|348.61|346.61|348.59|346.59|4
1727221890000|2024-09-24 23:51:30|348.6|346.6|348.66|346.66|348.66|346.66|348.6|346.6|6
1727221900000|2024-09-24 23:51:40|348.67|346.67|348.67|346.67|348.67|346.67|348.64|346.64|8
1727221910000|2024-09-24 23:51:50|348.68|346.68|348.68|346.68|348.68|346.68|348.67|346.67|3
1727221920000|2024-09-24 23:52:00|348.66|346.66|348.65|346.65|348.66|346.66|348.64|346.64|7
1727221930000|2024-09-24 23:52:10|348.66|346.66|348.71|346.71|348.71|346.71|348.65|346.65|8
1727221940000|2024-09-24 23:52:20|348.69|346.69|348.67|346.67|348.69|346.69|348.67|346.67|13
1727221950000|2024-09-24 23:52:30|348.68|346.68|348.65|346.65|348.68|346.68|348.65|346.65|3
1727221960000|2024-09-24 23:52:40|348.66|346.66|348.66|346.66|348.66|346.66|348.66|346.66|1
1727221970000|2024-09-24 23:52:50|348.65|346.65|348.66|346.66|348.66|346.66|348.65|346.65|2
1727221980000|2024-09-24 23:53:00|348.68|346.68|348.67|346.67|348.69|346.69|348.65|346.65|7
1727221990000|2024-09-24 23:53:10|348.65|346.65|348.74|346.74|348.74|346.74|348.65|346.65|11
1727222000000|2024-09-24 23:53:20|348.76|346.76|348.82|346.82|348.87|346.87|348.76|346.76|12
1727222010000|2024-09-24 23:53:30|348.73|346.73|348.66|346.66|348.75|346.75|348.64|346.64|8
1727222020000|2024-09-24 23:53:40|348.67|346.67|348.66|346.66|348.68|346.68|348.66|346.66|4
1727222030000|2024-09-24 23:53:50|348.65|346.65|348.66|346.66|348.66|346.66|348.65|346.65|4
1727222040000|2024-09-24 23:54:00|348.65|346.65|348.63|346.63|348.65|346.65|348.63|346.63|2
1727222050000|2024-09-24 23:54:10|348.67|346.67|348.72|346.72|348.72|346.72|348.67|346.67|6
1727222060000|2024-09-24 23:54:20|348.73|346.73|348.7|346.7|348.73|346.73|348.7|346.7|3
1727222070000|2024-09-24 23:54:30|348.68|346.68|348.69|346.69|348.7|346.7|348.68|346.68|3
1727222080000|2024-09-24 23:54:40|348.7|346.7|348.65|346.65|348.7|346.7|348.64|346.64|6
1727222090000|2024-09-24 23:54:50|348.66|346.66|348.68|346.68|348.68|346.68|348.66|346.66|3
1727222100000|2024-09-24 23:55:00|348.69|346.69|348.81|346.81|348.81|346.81|348.69|346.69|9
1727222110000|2024-09-24 23:55:10|348.85|346.85|348.86|346.86|348.88|346.88|348.84|346.84|9
1727222120000|2024-09-24 23:55:20|348.87|346.87|348.89|346.89|348.89|346.89|348.87|346.87|3
1727222130000|2024-09-24 23:55:30|348.94|346.94|348.96|346.96|348.96|346.96|348.9|346.9|8
1727222140000|2024-09-24 23:55:40|348.97|346.97|349.02|347.02|349.02|347.02|348.97|346.97|8
1727222150000|2024-09-24 23:55:50|349.01|347.01|349.17|347.17|349.17|347.17|349.01|347.01|11
1727222160000|2024-09-24 23:56:00|349.15|347.15|349.08|347.08|349.15|347.15|349.07|347.07|6
1727222170000|2024-09-24 23:56:10|349.07|347.07|349.06|347.06|349.07|347.07|349.06|347.06|4
1727222180000|2024-09-24 23:56:20|349.05|347.05|349.02|347.02|349.05|347.05|349.02|347.02|3
1727222190000|2024-09-24 23:56:30|349|347|348.96|346.96|349|347|348.95|346.95|8
1727222200000|2024-09-24 23:56:40|348.95|346.95|349|347|349.02|347.02|348.94|346.94|8
1727222210000|2024-09-24 23:56:50|349.01|347.01|349.09|347.09|349.09|347.09|349.01|347.01|14
1727222220000|2024-09-24 23:57:00|349.1|347.1|349.48|347.48|349.49|347.49|349.1|347.1|16
1727222230000|2024-09-24 23:57:10|349.47|347.47|349.48|347.48|349.48|347.48|349.47|347.47|4
1727222240000|2024-09-24 23:57:20|349.47|347.47|349.47|347.47|349.47|347.47|349.47|347.47|1
1727222250000|2024-09-24 23:57:30|349.4|347.4|349.33|347.33|349.4|347.4|349.33|347.33|6
1727222260000|2024-09-24 23:57:40|349.34|347.34|349.34|347.34|349.35|347.35|349.34|347.34|3
1727222270000|2024-09-24 23:57:50|349.32|347.32|349.32|347.32|349.32|347.32|349.32|347.32|1
1727222300000|2024-09-24 23:58:20|349.31|347.31|349.3|347.3|349.32|347.32|349.3|347.3|6
1727222310000|2024-09-24 23:58:30|349.22|347.22|349.15|347.15|349.23|347.23|349.15|347.15|6
1727222330000|2024-09-24 23:58:50|349.07|347.07|348.93|346.93|349.07|347.07|348.93|346.93|3
1727222340000|2024-09-24 23:59:00|348.9|346.9|348.95|346.95|348.95|346.95|348.9|346.9|9
1727222350000|2024-09-24 23:59:10|348.93|346.93|348.9|346.9|348.96|346.96|348.89|346.89|8
1727222360000|2024-09-24 23:59:20|348.89|346.89|348.91|346.91|348.94|346.94|348.89|346.89|16
1727222370000|2024-09-24 23:59:30|348.92|346.92|348.92|346.92|348.92|346.92|348.91|346.91|5
1727222380000|2024-09-24 23:59:40|348.93|346.93|348.91|346.91|348.94|346.94|348.91|346.91|12
1727222390000|2024-09-24 23:59:50|348.92|346.92|348.91|346.91|348.93|346.93|348.91|346.91|7
1727222400000|2024-09-25 00:00:00|348.94|346.94|348.95|346.95|348.96|346.96|348.94|346.94|7
1727222410000|2024-09-25 00:00:10|348.94|346.94|349|347|349.05|347.05|348.94|346.94|17
1727222420000|2024-09-25 00:00:20|349.01|347.01|349.03|347.03|349.03|347.03|349.01|347.01|3
1727222430000|2024-09-25 00:00:30|349.01|347.01|349.1|347.1|349.11|347.11|349.01|347.01|18
1727222440000|2024-09-25 00:00:40|349.07|347.07|349.23|347.23|349.23|347.23|349.07|347.07|19
1727222450000|2024-09-25 00:00:50|349.24|347.24|349.39|347.39|349.4|347.4|349.24|347.24|9
1727222460000|2024-09-25 00:01:00|349.4|347.4|349.3|347.3|349.43|347.43|349.3|347.3|16
1727222470000|2024-09-25 00:01:10|349.31|347.31|349.33|347.33|349.33|347.33|349.31|347.31|3
1727222480000|2024-09-25 00:01:20|349.34|347.34|349.32|347.32|349.35|347.35|349.23|347.23|17
1727222490000|2024-09-25 00:01:30|349.33|347.33|349.34|347.34|349.36|347.36|349.33|347.33|12
1727222500000|2024-09-25 00:01:40|349.35|347.35|349.31|347.31|349.36|347.36|349.3|347.3|12
1727222510000|2024-09-25 00:01:50|349.33|347.33|349.33|347.33|349.35|347.35|349.32|347.32|8
1727222520000|2024-09-25 00:02:00|349.34|347.34|349.35|347.35|349.35|347.35|349.34|347.34|2
1727222530000|2024-09-25 00:02:10|349.39|347.39|349.5|347.5|349.54|347.54|349.39|347.39|16
1727222540000|2024-09-25 00:02:20|349.47|347.47|349.34|347.34|349.47|347.47|349.34|347.34|11
1727222550000|2024-09-25 00:02:30|349.33|347.33|349.3|347.3|349.33|347.33|349.3|347.3|2
1727222560000|2024-09-25 00:02:40|349.27|347.27|349.2|347.2|349.27|347.27|349.2|347.2|3
1727222580000|2024-09-25 00:03:00|349.11|347.11|349|347|349.11|347.11|349|347|4
1727222600000|2024-09-25 00:03:20|349.02|347.02|349.05|347.05|349.05|347.05|349.02|347.02|2
1727222620000|2024-09-25 00:03:40|349.06|347.06|349.05|347.05|349.07|347.07|349.05|347.05|3
1727222640000|2024-09-25 00:04:00|349.06|347.06|349|347|349.07|347.07|348.95|346.95|14
1727222650000|2024-09-25 00:04:10|348.99|346.99|349|347|349|347|348.99|346.99|8
1727222690000|2024-09-25 00:04:50|349.01|347.01|349.05|347.05|349.05|347.05|349.01|347.01|4
1727222700000|2024-09-25 00:05:00|349.11|347.11|349.29|347.29|349.32|347.32|349.1|347.1|12
1727222710000|2024-09-25 00:05:10|349.22|347.22|349.22|347.22|349.25|347.25|349.14|347.14|18
1727222720000|2024-09-25 00:05:20|349.23|347.23|349.31|347.31|349.32|347.32|349.23|347.23|8
1727222730000|2024-09-25 00:05:30|349.32|347.32|349.39|347.39|349.39|347.39|349.31|347.31|6
1727222740000|2024-09-25 00:05:40|349.4|347.4|349.4|347.4|349.43|347.43|349.38|347.38|11
1727222750000|2024-09-25 00:05:50|349.41|347.41|349.38|347.38|349.43|347.43|349.37|347.37|19
1727222760000|2024-09-25 00:06:00|349.36|347.36|349.37|347.37|349.37|347.37|349.36|347.36|2
1727222770000|2024-09-25 00:06:10|349.38|347.38|349.39|347.39|349.4|347.4|349.36|347.36|7
1727222790000|2024-09-25 00:06:30|349.38|347.38|349.26|347.26|349.38|347.38|349.21|347.21|11
1727222800000|2024-09-25 00:06:40|349.27|347.27|349.35|347.35|349.37|347.37|349.27|347.27|13
1727222810000|2024-09-25 00:06:50|349.4|347.4|349.47|347.47|349.47|347.47|349.4|347.4|4
1727222820000|2024-09-25 00:07:00|349.41|347.41|349.13|347.13|349.46|347.46|349.12|347.12|20
1727222830000|2024-09-25 00:07:10|349.14|347.14|349.24|347.24|349.24|347.24|349.12|347.12|8
1727222850000|2024-09-25 00:07:30|349.25|347.25|349.27|347.27|349.27|347.27|349.25|347.25|3
1727222860000|2024-09-25 00:07:40|349.24|347.24|349.04|347.04|349.24|347.24|349.03|347.03|4
1727222870000|2024-09-25 00:07:50|348.94|346.94|348.99|346.99|349|347|348.92|346.92|6
1727222880000|2024-09-25 00:08:00|349.03|347.03|349.03|347.03|349.03|347.03|349.01|347.01|4
1727222890000|2024-09-25 00:08:10|349.07|347.07|349.23|347.23|349.26|347.26|349.03|347.03|9
1727222900000|2024-09-25 00:08:20|349.24|347.24|349.27|347.27|349.27|347.27|349.24|347.24|4
1727222910000|2024-09-25 00:08:30|349.29|347.29|349.29|347.29|349.29|347.29|349.29|347.29|1
1727222920000|2024-09-25 00:08:40|349.24|347.24|349.25|347.25|349.25|347.25|349.24|347.24|2
1727222930000|2024-09-25 00:08:50|349.26|347.26|349.28|347.28|349.28|347.28|349.26|347.26|3
1727222940000|2024-09-25 00:09:00|349.23|347.23|349.4|347.4|349.43|347.43|349.23|347.23|8
1727222950000|2024-09-25 00:09:10|349.41|347.41|349.43|347.43|349.45|347.45|349.41|347.41|4
1727222960000|2024-09-25 00:09:20|349.49|347.49|349.52|347.52|349.53|347.53|349.45|347.45|11
1727222970000|2024-09-25 00:09:30|349.53|347.53|349.53|347.53|349.55|347.55|349.53|347.53|3
1727222990000|2024-09-25 00:09:50|349.54|347.54|349.54|347.54|349.59|347.59|349.54|347.54|5
1727223010000|2024-09-25 00:10:10|349.53|347.53|349.54|347.54|349.54|347.54|349.53|347.53|2
1727223020000|2024-09-25 00:10:20|349.53|347.53|349.53|347.53|349.54|347.54|349.53|347.53|3
1727223030000|2024-09-25 00:10:30|349.54|347.54|349.54|347.54|349.54|347.54|349.53|347.53|3
1727223040000|2024-09-25 00:10:40|349.47|347.47|349.47|347.47|349.48|347.48|349.46|347.46|4
1727223050000|2024-09-25 00:10:50|349.51|347.51|349.53|347.53|349.53|347.53|349.49|347.49|6
1727223060000|2024-09-25 00:11:00|349.5|347.5|349.49|347.49|349.51|347.51|349.49|347.49|10
1727223080000|2024-09-25 00:11:20|349.47|347.47|349.26|347.26|349.47|347.47|349.25|347.25|5
1727223090000|2024-09-25 00:11:30|349.25|347.25|349.26|347.26|349.26|347.26|349.25|347.25|4
1727223110000|2024-09-25 00:11:50|349.25|347.25|349.25|347.25|349.25|347.25|349.25|347.25|1
1727223120000|2024-09-25 00:12:00|349.26|347.26|349.26|347.26|349.26|347.26|349.26|347.26|1
1727223130000|2024-09-25 00:12:10|349.25|347.25|349.18|347.18|349.25|347.25|349.16|347.16|5
1727223150000|2024-09-25 00:12:30|349.13|347.13|349.14|347.14|349.14|347.14|349.13|347.13|4
1727223160000|2024-09-25 00:12:40|349.18|347.18|349.16|347.16|349.18|347.18|349.14|347.14|12
1727223170000|2024-09-25 00:12:50|349.15|347.15|349.14|347.14|349.15|347.15|349.14|347.14|2
1727223180000|2024-09-25 00:13:00|349.18|347.18|349.17|347.17|349.18|347.18|349.14|347.14|7
1727223190000|2024-09-25 00:13:10|349.18|347.18|349.18|347.18|349.19|347.19|349.17|347.17|5
1727223200000|2024-09-25 00:13:20|349.19|347.19|349.19|347.19|349.19|347.19|349.19|347.19|1
1727223210000|2024-09-25 00:13:30|349.2|347.2|349.29|347.29|349.29|347.29|349.19|347.19|6
1727223220000|2024-09-25 00:13:40|349.28|347.28|349.25|347.25|349.28|347.28|349.25|347.25|3
1727223230000|2024-09-25 00:13:50|349.23|347.23|349.15|347.15|349.23|347.23|349.15|347.15|2
1727223240000|2024-09-25 00:14:00|349.14|347.14|349.14|347.14|349.14|347.14|349.14|347.14|1
1727223250000|2024-09-25 00:14:10|349.06|347.06|349.06|347.06|349.06|347.06|349.06|347.06|1
1727223310000|2024-09-25 00:15:10|349.07|347.07|349.06|347.06|349.07|347.07|349.06|347.06|2
1727223320000|2024-09-25 00:15:20|349.05|347.05|349.02|347.02|349.06|347.06|348.98|346.98|15
1727223330000|2024-09-25 00:15:30|349.03|347.03|349.02|347.02|349.03|347.03|349.01|347.01|4
1727223340000|2024-09-25 00:15:40|349.03|347.03|349.04|347.04|349.09|347.09|349.03|347.03|5
1727223370000|2024-09-25 00:16:10|349.08|347.08|349.05|347.05|349.09|347.09|349.05|347.05|8
1727223420000|2024-09-25 00:17:00|349.06|347.06|349.06|347.06|349.07|347.07|349.05|347.05|4
1727223430000|2024-09-25 00:17:10|349.05|347.05|349.11|347.11|349.18|347.18|349.05|347.05|10
1727223440000|2024-09-25 00:17:20|349.1|347.1|349.06|347.06|349.1|347.1|349.06|347.06|2
1727223460000|2024-09-25 00:17:40|349.05|347.05|349.05|347.05|349.05|347.05|349.05|347.05|1
1727223470000|2024-09-25 00:17:50|348.99|346.99|348.74|346.74|348.99|346.99|348.69|346.69|8
1727223480000|2024-09-25 00:18:00|348.75|346.75|348.67|346.67|348.75|346.75|348.67|346.67|6
1727223490000|2024-09-25 00:18:10|348.61|346.61|348.37|346.37|348.61|346.61|348.37|346.37|15
1727223500000|2024-09-25 00:18:20|348.36|346.36|348.36|346.36|348.36|346.36|348.36|346.36|1
1727223520000|2024-09-25 00:18:40|348.38|346.38|348.16|346.16|348.38|346.38|348.16|346.16|3
1727223530000|2024-09-25 00:18:50|348.13|346.13|348.1|346.1|348.13|346.13|348.08|346.08|13
1727223540000|2024-09-25 00:19:00|348.09|346.09|348.1|346.1|348.11|346.11|348.08|346.08|10
1727223550000|2024-09-25 00:19:10|348.08|346.08|348.1|346.1|348.18|346.18|348.08|346.08|18
1727223560000|2024-09-25 00:19:20|348.13|346.13|348.11|346.11|348.14|346.14|348.11|346.11|11
1727223570000|2024-09-25 00:19:30|348.08|346.08|348.09|346.09|348.1|346.1|348.07|346.07|5
1727223580000|2024-09-25 00:19:40|348.1|346.1|348.1|346.1|348.12|346.12|348.08|346.08|8
1727223590000|2024-09-25 00:19:50|348.08|346.08|348.08|346.08|348.08|346.08|348.08|346.08|1
1727223620000|2024-09-25 00:20:20|347.94|345.94|347.86|345.86|347.96|345.96|347.86|345.86|7
1727223630000|2024-09-25 00:20:30|347.83|345.83|347.85|345.85|347.91|345.91|347.82|345.82|16
1727223640000|2024-09-25 00:20:40|347.88|345.88|347.86|345.86|347.89|345.89|347.86|345.86|10
1727223650000|2024-09-25 00:20:50|347.85|345.85|347.86|345.86|347.88|345.88|347.85|345.85|9
1727223680000|2024-09-25 00:21:20|347.81|345.81|347.75|345.75|347.81|345.81|347.75|345.75|4
1727223690000|2024-09-25 00:21:30|347.73|345.73|347.72|345.72|347.73|345.73|347.72|345.72|2
1727223700000|2024-09-25 00:21:40|347.66|345.66|347.56|345.56|347.66|345.66|347.56|345.56|6
1727223720000|2024-09-25 00:22:00|347.58|345.58|347.67|345.67|347.73|345.73|347.56|345.56|20
1727223730000|2024-09-25 00:22:10|347.72|345.72|347.9|345.9|347.91|345.91|347.72|345.72|12
1727223740000|2024-09-25 00:22:20|347.92|345.92|347.96|345.96|348|346|347.9|345.9|20
1727223750000|2024-09-25 00:22:30|347.95|345.95|347.95|345.95|347.97|345.97|347.92|345.92|13
1727223760000|2024-09-25 00:22:40|347.96|345.96|348.05|346.05|348.06|346.06|347.95|345.95|7
1727223770000|2024-09-25 00:22:50|348.06|346.06|348.11|346.11|348.11|346.11|348.06|346.06|8
1727223780000|2024-09-25 00:23:00|348.1|346.1|348.14|346.14|348.16|346.16|348.09|346.09|16
1727223790000|2024-09-25 00:23:10|348.17|346.17|348.25|346.25|348.25|346.25|348.14|346.14|18
1727223800000|2024-09-25 00:23:20|348.26|346.26|348.29|346.29|348.32|346.32|348.26|346.26|7
1727223810000|2024-09-25 00:23:30|348.34|346.34|348.33|346.33|348.36|346.36|348.33|346.33|7
1727223830000|2024-09-25 00:23:50|348.34|346.34|348.34|346.34|348.34|346.34|348.34|346.34|1
1727223840000|2024-09-25 00:24:00|348.33|346.33|348.32|346.32|348.33|346.33|348.3|346.3|3
1727223850000|2024-09-25 00:24:10|348.34|346.34|348.36|346.36|348.37|346.37|348.32|346.32|17
1727223860000|2024-09-25 00:24:20|348.34|346.34|348.3|346.3|348.35|346.35|348.29|346.29|8
1727223870000|2024-09-25 00:24:30|348.31|346.31|348.31|346.31|348.34|346.34|348.3|346.3|12
1727223880000|2024-09-25 00:24:40|348.33|346.33|348.27|346.27|348.33|346.33|348.27|346.27|3
1727223890000|2024-09-25 00:24:50|348.29|346.29|348.3|346.3|348.3|346.3|348.27|346.27|7
1727223900000|2024-09-25 00:25:00|348.28|346.28|348.34|346.34|348.38|346.38|348.28|346.28|17
1727223910000|2024-09-25 00:25:10|348.37|346.37|348.37|346.37|348.37|346.37|348.36|346.36|3
1727223940000|2024-09-25 00:25:40|348.36|346.36|348.35|346.35|348.36|346.36|348.35|346.35|2
1727223960000|2024-09-25 00:26:00|348.29|346.29|348.26|346.26|348.29|346.29|348.26|346.26|2
1727223970000|2024-09-25 00:26:10|348.24|346.24|348.26|346.26|348.26|346.26|348.24|346.24|9
1727223980000|2024-09-25 00:26:20|348.27|346.27|348.14|346.14|348.27|346.27|348.14|346.14|4
1727224000000|2024-09-25 00:26:40|348.06|346.06|348.06|346.06|348.06|346.06|348.06|346.06|1
1727224030000|2024-09-25 00:27:10|348.04|346.04|348.03|346.03|348.08|346.08|348.03|346.03|4
1727224040000|2024-09-25 00:27:20|347.99|345.99|348.16|346.16|348.16|346.16|347.99|345.99|19
1727224050000|2024-09-25 00:27:30|348.15|346.15|348.11|346.11|348.17|346.17|348.11|346.11|10
1727224060000|2024-09-25 00:27:40|348.16|346.16|348.09|346.09|348.17|346.17|348.09|346.09|8
1727224070000|2024-09-25 00:27:50|348.14|346.14|348.18|346.18|348.18|346.18|348.14|346.14|5
1727224080000|2024-09-25 00:28:00|348.17|346.17|348.49|346.49|348.51|346.51|348.17|346.17|16
1727224090000|2024-09-25 00:28:10|348.48|346.48|348.4|346.4|348.48|346.48|348.39|346.39|11
1727224100000|2024-09-25 00:28:20|348.41|346.41|348.68|346.68|348.7|346.7|348.41|346.41|18
1727224110000|2024-09-25 00:28:30|348.7|346.7|348.82|346.82|348.85|346.85|348.7|346.7|24
1727224120000|2024-09-25 00:28:40|348.86|346.86|348.86|346.86|348.88|346.88|348.85|346.85|14
1727224130000|2024-09-25 00:28:50|348.85|346.85|349|347|349|347|348.85|346.85|7
1727224140000|2024-09-25 00:29:00|349.03|347.03|349.17|347.17|349.17|347.17|349.01|347.01|16
1727224150000|2024-09-25 00:29:10|349.18|347.18|349.03|347.03|349.18|347.18|348.9|346.9|15
1727224160000|2024-09-25 00:29:20|349.04|347.04|349.11|347.11|349.11|347.11|349.02|347.02|19
1727224170000|2024-09-25 00:29:30|349.09|347.09|349.12|347.12|349.12|347.12|349.09|347.09|6
1727224180000|2024-09-25 00:29:40|349.13|347.13|349.13|347.13|349.13|347.13|349.13|347.13|1
1727224190000|2024-09-25 00:29:50|349.12|347.12|349.12|347.12|349.12|347.12|349.12|347.12|1
1727224200000|2024-09-25 00:30:00|349.09|347.09|349.09|347.09|349.09|347.09|349.09|347.09|1
1727224210000|2024-09-25 00:30:10|349.1|347.1|349.1|347.1|349.11|347.11|349.09|347.09|9
1727224220000|2024-09-25 00:30:20|349.12|347.12|349.02|347.02|349.13|347.13|348.97|346.97|10
1727224230000|2024-09-25 00:30:30|349|347|349.04|347.04|349.04|347.04|349|347|7
1727224240000|2024-09-25 00:30:40|349.11|347.11|349.14|347.14|349.15|347.15|349.1|347.1|7
1727224260000|2024-09-25 00:31:00|349.13|347.13|349.3|347.3|349.3|347.3|349.13|347.13|10
1727224270000|2024-09-25 00:31:10|349.28|347.28|349.36|347.36|349.36|347.36|349.28|347.28|4
1727224280000|2024-09-25 00:31:20|349.37|347.37|349.56|347.56|349.57|347.57|349.37|347.37|18
1727224290000|2024-09-25 00:31:30|349.57|347.57|349.77|347.77|349.77|347.77|349.56|347.56|16
1727224300000|2024-09-25 00:31:40|349.78|347.78|349.77|347.77|349.8|347.8|349.72|347.72|12
1727224310000|2024-09-25 00:31:50|349.78|347.78|349.79|347.79|349.79|347.79|349.77|347.77|6
1727224320000|2024-09-25 00:32:00|349.8|347.8|349.84|347.84|349.84|347.84|349.8|347.8|8
1727224330000|2024-09-25 00:32:10|349.85|347.85|349.77|347.77|349.85|347.85|349.77|347.77|4
1727224340000|2024-09-25 00:32:20|349.78|347.78|349.81|347.81|349.81|347.81|349.77|347.77|9
1727224350000|2024-09-25 00:32:30|349.82|347.82|349.85|347.85|349.85|347.85|349.82|347.82|8
1727224360000|2024-09-25 00:32:40|349.84|347.84|349.87|347.87|349.87|347.87|349.84|347.84|6
1727224370000|2024-09-25 00:32:50|349.88|347.88|349.9|347.9|349.92|347.92|349.87|347.87|11
1727224380000|2024-09-25 00:33:00|350.01|348.01|350.03|348.03|350.05|348.05|350.01|348.01|14
1727224390000|2024-09-25 00:33:10|350.04|348.04|349.81|347.81|350.05|348.05|349.8|347.8|8
1727224400000|2024-09-25 00:33:20|349.82|347.82|349.94|347.94|349.97|347.97|349.82|347.82|11
1727224410000|2024-09-25 00:33:30|349.95|347.95|349.94|347.94|349.95|347.95|349.94|347.94|2
1727224420000|2024-09-25 00:33:40|349.86|347.86|349.86|347.86|349.86|347.86|349.86|347.86|1
1727224430000|2024-09-25 00:33:50|349.84|347.84|349.82|347.82|349.87|347.87|349.79|347.79|5
1727224440000|2024-09-25 00:34:00|349.86|347.86|349.91|347.91|349.93|347.93|349.85|347.85|7
1727224450000|2024-09-25 00:34:10|349.92|347.92|349.89|347.89|349.97|347.97|349.88|347.88|12
1727224460000|2024-09-25 00:34:20|349.9|347.9|350.03|348.03|350.05|348.05|349.9|347.9|5
1727224470000|2024-09-25 00:34:30|350.11|348.11|350.06|348.06|350.12|348.12|350.05|348.05|4
1727224480000|2024-09-25 00:34:40|350.07|348.07|350.12|348.12|350.12|348.12|350.07|348.07|8
1727224490000|2024-09-25 00:34:50|350.09|348.09|350.09|348.09|350.09|348.09|350.09|348.09|1
1727224500000|2024-09-25 00:35:00|350.1|348.1|350.1|348.1|350.1|348.1|350.1|348.1|1
1727224520000|2024-09-25 00:35:20|350.11|348.11|350.11|348.11|350.11|348.11|350.11|348.11|1
1727224530000|2024-09-25 00:35:30|350.1|348.1|350.04|348.04|350.11|348.11|350.04|348.04|5
1727224540000|2024-09-25 00:35:40|350.05|348.05|350.03|348.03|350.05|348.05|350.02|348.02|5
1727224550000|2024-09-25 00:35:50|350.01|348.01|349.76|347.76|350.01|348.01|349.76|347.76|3
1727224560000|2024-09-25 00:36:00|349.77|347.77|349.89|347.89|349.89|347.89|349.77|347.77|5
1727224570000|2024-09-25 00:36:10|349.9|347.9|349.91|347.91|349.91|347.91|349.9|347.9|4
1727224580000|2024-09-25 00:36:20|349.88|347.88|349.81|347.81|349.88|347.88|349.81|347.81|4
1727224590000|2024-09-25 00:36:30|349.82|347.82|349.89|347.89|349.89|347.89|349.81|347.81|12
1727224600000|2024-09-25 00:36:40|349.9|347.9|349.98|347.98|349.98|347.98|349.89|347.89|8
1727224610000|2024-09-25 00:36:50|349.95|347.95|349.96|347.96|349.99|347.99|349.95|347.95|6
1727224620000|2024-09-25 00:37:00|349.97|347.97|350.03|348.03|350.03|348.03|349.96|347.96|10
1727224630000|2024-09-25 00:37:10|350.04|348.04|350.04|348.04|350.04|348.04|350.04|348.04|1
1727224640000|2024-09-25 00:37:20|350.03|348.03|350.01|348.01|350.03|348.03|350.01|348.01|2
1727224650000|2024-09-25 00:37:30|350.02|348.02|350.04|348.04|350.06|348.06|350.02|348.02|9
1727224660000|2024-09-25 00:37:40|350.03|348.03|349.99|347.99|350.03|348.03|349.99|347.99|5
1727224670000|2024-09-25 00:37:50|350|348|350.04|348.04|350.04|348.04|350|348|2
1727224680000|2024-09-25 00:38:00|350.05|348.05|350.11|348.11|350.11|348.11|350.05|348.05|12
1727224690000|2024-09-25 00:38:10|350.12|348.12|350.14|348.14|350.14|348.14|350.12|348.12|3
1727224700000|2024-09-25 00:38:20|350.15|348.15|350.16|348.16|350.16|348.16|350.13|348.13|8
1727224710000|2024-09-25 00:38:30|350.14|348.14|350.3|348.3|350.3|348.3|350.14|348.14|11
1727224720000|2024-09-25 00:38:40|350.33|348.33|350.32|348.32|350.33|348.33|350.31|348.31|7
1727224730000|2024-09-25 00:38:50|350.34|348.34|350.36|348.36|350.36|348.36|350.31|348.31|4
1727224740000|2024-09-25 00:39:00|350.35|348.35|350.42|348.42|350.42|348.42|350.29|348.29|15
1727224750000|2024-09-25 00:39:10|350.45|348.45|350.54|348.54|350.54|348.54|350.44|348.44|7
1727224760000|2024-09-25 00:39:20|350.55|348.55|350.75|348.75|350.75|348.75|350.54|348.54|14
1727224770000|2024-09-25 00:39:30|350.76|348.76|350.94|348.94|350.94|348.94|350.76|348.76|7
1727224780000|2024-09-25 00:39:40|350.95|348.95|350.97|348.97|350.99|348.99|350.92|348.92|16
1727224790000|2024-09-25 00:39:50|350.98|348.98|350.98|348.98|350.99|348.99|350.89|348.89|13
1727224800000|2024-09-25 00:40:00|350.99|348.99|351.06|349.06|351.06|349.06|350.99|348.99|17
1727224810000|2024-09-25 00:40:10|351.04|349.04|351.06|349.06|351.06|349.06|351.01|349.01|9
1727224820000|2024-09-25 00:40:20|351.07|349.07|351.1|349.1|351.1|349.1|351.01|349.01|12
1727224830000|2024-09-25 00:40:30|351.09|349.09|351.22|349.22|351.22|349.22|351.09|349.09|10
1727224840000|2024-09-25 00:40:40|351.26|349.26|351.18|349.18|351.26|349.26|351.18|349.18|7
1727224850000|2024-09-25 00:40:50|351.16|349.16|351.16|349.16|351.16|349.16|351.16|349.16|1
1727224860000|2024-09-25 00:41:00|351.17|349.17|351.27|349.27|351.3|349.3|351.17|349.17|13
1727224870000|2024-09-25 00:41:10|351.28|349.28|351.18|349.18|351.3|349.3|351.11|349.11|14
1727224880000|2024-09-25 00:41:20|351.13|349.13|351.11|349.11|351.13|349.13|351.09|349.09|7
1727224890000|2024-09-25 00:41:30|351.12|349.12|351.31|349.31|351.31|349.31|351.11|349.11|13
1727224900000|2024-09-25 00:41:40|351.42|349.42|351.3|349.3|351.44|349.44|351.26|349.26|16
1727224910000|2024-09-25 00:41:50|351.27|349.27|351.1|349.1|351.3|349.3|351.08|349.08|22
1727224920000|2024-09-25 00:42:00|351.12|349.12|351.18|349.18|351.2|349.2|351.12|349.12|9
1727224930000|2024-09-25 00:42:10|351.17|349.17|351.01|349.01|351.17|349.17|351|349|5
1727224940000|2024-09-25 00:42:20|351|349|351.04|349.04|351.1|349.1|350.92|348.92|12
1727224950000|2024-09-25 00:42:30|351.03|349.03|351.1|349.1|351.1|349.1|351.03|349.03|13
1727224960000|2024-09-25 00:42:40|351.11|349.11|350.85|348.85|351.11|349.11|350.8|348.8|18
1727224970000|2024-09-25 00:42:50|350.81|348.81|350.93|348.93|350.95|348.95|350.8|348.8|18
1727224980000|2024-09-25 00:43:00|350.91|348.91|351.16|349.16|351.16|349.16|350.91|348.91|16
1727224990000|2024-09-25 00:43:10|351.17|349.17|351.12|349.12|351.17|349.17|351.08|349.08|10
1727225000000|2024-09-25 00:43:20|351.13|349.13|351.1|349.1|351.13|349.13|351.1|349.1|5
1727225020000|2024-09-25 00:43:40|351.07|349.07|350.77|348.77|351.07|349.07|350.76|348.76|7
1727225030000|2024-09-25 00:43:50|350.78|348.78|350.91|348.91|350.93|348.93|350.78|348.78|10
1727225040000|2024-09-25 00:44:00|350.99|348.99|351.21|349.21|351.28|349.28|350.99|348.99|17
1727225050000|2024-09-25 00:44:10|351.2|349.2|351.31|349.31|351.32|349.32|351.12|349.12|13
1727225060000|2024-09-25 00:44:20|351.26|349.26|351.14|349.14|351.26|349.26|351.14|349.14|9
1727225070000|2024-09-25 00:44:30|351.15|349.15|351.04|349.04|351.16|349.16|351.02|349.02|9
1727225080000|2024-09-25 00:44:40|351.07|349.07|351.07|349.07|351.1|349.1|351.07|349.07|5
1727225090000|2024-09-25 00:44:50|351.05|349.05|351.01|349.01|351.05|349.05|351.01|349.01|2
1727225100000|2024-09-25 00:45:00|351.04|349.04|351.02|349.02|351.04|349.04|351.02|349.02|2
1727225110000|2024-09-25 00:45:10|351.01|349.01|350.93|348.93|351.01|349.01|350.89|348.89|7
1727225120000|2024-09-25 00:45:20|350.91|348.91|350.78|348.78|350.91|348.91|350.77|348.77|10
1727225130000|2024-09-25 00:45:30|350.79|348.79|350.6|348.6|350.79|348.79|350.59|348.59|6
1727225140000|2024-09-25 00:45:40|350.59|348.59|350.48|348.48|350.59|348.59|350.45|348.45|15
1727225150000|2024-09-25 00:45:50|350.47|348.47|350.58|348.58|350.74|348.74|350.44|348.44|20
1727225160000|2024-09-25 00:46:00|350.57|348.57|350.77|348.77|350.83|348.83|350.57|348.57|15
1727225170000|2024-09-25 00:46:10|350.75|348.75|350.59|348.59|350.75|348.75|350.58|348.58|14
1727225180000|2024-09-25 00:46:20|350.47|348.47|350.49|348.49|350.5|348.5|350.47|348.47|4
1727225190000|2024-09-25 00:46:30|350.48|348.48|350.38|348.38|350.54|348.54|350.38|348.38|22
1727225200000|2024-09-25 00:46:40|350.39|348.39|350.77|348.77|350.8|348.8|350.39|348.39|20
1727225210000|2024-09-25 00:46:50|350.75|348.75|350.79|348.79|350.8|348.8|350.75|348.75|15
1727225220000|2024-09-25 00:47:00|350.81|348.81|350.81|348.81|350.83|348.83|350.79|348.79|14
1727225230000|2024-09-25 00:47:10|350.83|348.83|350.84|348.84|350.85|348.85|350.8|348.8|7
1727225240000|2024-09-25 00:47:20|350.83|348.83|350.77|348.77|350.84|348.84|350.77|348.77|7
1727225250000|2024-09-25 00:47:30|350.78|348.78|350.79|348.79|350.84|348.84|350.77|348.77|12
1727225260000|2024-09-25 00:47:40|350.8|348.8|350.81|348.81|350.83|348.83|350.8|348.8|4
1727225270000|2024-09-25 00:47:50|350.83|348.83|350.82|348.82|350.84|348.84|350.82|348.82|4
1727225280000|2024-09-25 00:48:00|350.81|348.81|350.85|348.85|350.85|348.85|350.81|348.81|5
1727225290000|2024-09-25 00:48:10|350.86|348.86|351.04|349.04|351.04|349.04|350.86|348.86|12
1727225300000|2024-09-25 00:48:20|351.02|349.02|350.88|348.88|351.03|349.03|350.88|348.88|16
1727225310000|2024-09-25 00:48:30|350.9|348.9|351|349|351.02|349.02|350.89|348.89|18
1727225320000|2024-09-25 00:48:40|351.01|349.01|350.91|348.91|351.01|349.01|350.91|348.91|10
1727225330000|2024-09-25 00:48:50|350.97|348.97|350.94|348.94|350.97|348.97|350.91|348.91|10
1727225340000|2024-09-25 00:49:00|350.93|348.93|350.93|348.93|350.93|348.93|350.92|348.92|3
1727225350000|2024-09-25 00:49:10|350.94|348.94|350.94|348.94|350.95|348.95|350.94|348.94|3
1727225370000|2024-09-25 00:49:30|350.95|348.95|351.05|349.05|351.05|349.05|350.95|348.95|12
1727225380000|2024-09-25 00:49:40|351.03|349.03|350.92|348.92|351.09|349.09|350.92|348.92|12
1727225390000|2024-09-25 00:49:50|350.9|348.9|350.91|348.91|350.91|348.91|350.9|348.9|4
1727225400000|2024-09-25 00:50:00|350.92|348.92|350.92|348.92|350.92|348.92|350.91|348.91|5
1727225410000|2024-09-25 00:50:10|350.96|348.96|350.92|348.92|350.96|348.96|350.92|348.92|3
1727225420000|2024-09-25 00:50:20|350.91|348.91|350.82|348.82|350.91|348.91|350.71|348.71|12
1727225430000|2024-09-25 00:50:30|350.8|348.8|350.81|348.81|350.82|348.82|350.76|348.76|14
1727225440000|2024-09-25 00:50:40|350.82|348.82|350.83|348.83|350.83|348.83|350.79|348.79|9
1727225450000|2024-09-25 00:50:50|350.84|348.84|351.08|349.08|351.08|349.08|350.84|348.84|9
1727225460000|2024-09-25 00:51:00|351.09|349.09|350.99|348.99|351.09|349.09|350.99|348.99|7
1727225470000|2024-09-25 00:51:10|351|349|350.81|348.81|351|349|350.81|348.81|6
1727225480000|2024-09-25 00:51:20|350.79|348.79|350.84|348.84|350.89|348.89|350.77|348.77|11
1727225490000|2024-09-25 00:51:30|350.87|348.87|350.88|348.88|350.89|348.89|350.84|348.84|14
1727225500000|2024-09-25 00:51:40|350.87|348.87|351|349|351|349|350.87|348.87|15
1727225510000|2024-09-25 00:51:50|351.01|349.01|351.03|349.03|351.03|349.03|351|349|12
1727225520000|2024-09-25 00:52:00|351.01|349.01|351.04|349.04|351.05|349.05|351.01|349.01|8
1727225530000|2024-09-25 00:52:10|351.05|349.05|351.07|349.07|351.07|349.07|351.04|349.04|5
1727225540000|2024-09-25 00:52:20|351.08|349.08|351.1|349.1|351.1|349.1|351.08|349.08|3
1727225550000|2024-09-25 00:52:30|351.11|349.11|351.14|349.14|351.14|349.14|351.11|349.11|7
1727225570000|2024-09-25 00:52:50|351.13|349.13|351.14|349.14|351.14|349.14|351.13|349.13|4
1727225580000|2024-09-25 00:53:00|351.06|349.06|351.08|349.08|351.11|349.11|351.06|349.06|10
1727225590000|2024-09-25 00:53:10|351.09|349.09|351.12|349.12|351.12|349.12|351.08|349.08|8
1727225600000|2024-09-25 00:53:20|351.1|349.1|349.77|347.77|351.11|349.11|349.76|347.76|23
1727225610000|2024-09-25 00:53:30|349.8|347.8|349.89|347.89|349.93|347.93|349.79|347.79|18
1727225620000|2024-09-25 00:53:40|349.93|347.93|349.84|347.84|349.93|347.93|349.78|347.78|23
1727225630000|2024-09-25 00:53:50|349.82|347.82|350.22|348.22|350.24|348.24|349.82|347.82|20
1727225640000|2024-09-25 00:54:00|350.24|348.24|350.21|348.21|350.33|348.33|350.19|348.19|22
1727225650000|2024-09-25 00:54:10|350.19|348.19|350.03|348.03|350.26|348.26|350.03|348.03|16
1727225660000|2024-09-25 00:54:20|350.02|348.02|350.09|348.09|350.09|348.09|349.81|347.81|19
1727225670000|2024-09-25 00:54:30|350.16|348.16|349.93|347.93|350.16|348.16|349.93|347.93|19
1727225680000|2024-09-25 00:54:40|349.92|347.92|349.92|347.92|349.96|347.96|349.9|347.9|13
1727225690000|2024-09-25 00:54:50|349.93|347.93|350.26|348.26|350.33|348.33|349.93|347.93|16
1727225700000|2024-09-25 00:55:00|350.29|348.29|350.37|348.37|350.38|348.38|350.27|348.27|22
1727225710000|2024-09-25 00:55:10|350.44|348.44|350.48|348.48|350.57|348.57|350.42|348.42|27
1727225720000|2024-09-25 00:55:20|350.52|348.52|350.31|348.31|350.55|348.55|350.31|348.31|19
1727225730000|2024-09-25 00:55:30|350.36|348.36|350.7|348.7|350.7|348.7|350.31|348.31|10
1727225740000|2024-09-25 00:55:40|350.73|348.73|350.74|348.74|350.74|348.74|350.7|348.7|4
1727225750000|2024-09-25 00:55:50|350.75|348.75|350.7|348.7|350.76|348.76|350.7|348.7|8
1727225760000|2024-09-25 00:56:00|350.71|348.71|350.7|348.7|350.71|348.71|350.7|348.7|2
1727225770000|2024-09-25 00:56:10|350.71|348.71|350.92|348.92|350.94|348.94|350.71|348.71|4
1727225780000|2024-09-25 00:56:20|350.93|348.93|350.9|348.9|350.93|348.93|350.9|348.9|8
1727225790000|2024-09-25 00:56:30|350.91|348.91|350.91|348.91|350.92|348.92|350.9|348.9|6
1727225800000|2024-09-25 00:56:40|350.88|348.88|350.74|348.74|350.88|348.88|350.74|348.74|8
1727225810000|2024-09-25 00:56:50|350.72|348.72|350.72|348.72|350.72|348.72|350.72|348.72|1
1727225820000|2024-09-25 00:57:00|350.73|348.73|350.71|348.71|350.73|348.73|350.7|348.7|4
1727225830000|2024-09-25 00:57:10|350.72|348.72|350.94|348.94|350.96|348.96|350.72|348.72|11
1727225840000|2024-09-25 00:57:20|350.95|348.95|351.01|349.01|351.04|349.04|350.95|348.95|13
1727225850000|2024-09-25 00:57:30|351|349|351.06|349.06|351.06|349.06|351|349|18
1727225860000|2024-09-25 00:57:40|351.04|349.04|351.09|349.09|351.09|349.09|351.04|349.04|4
1727225870000|2024-09-25 00:57:50|351.1|349.1|351.12|349.12|351.12|349.12|351.09|349.09|8
1727225880000|2024-09-25 00:58:00|351.11|349.11|351.09|349.09|351.12|349.12|351.04|349.04|8
1727225890000|2024-09-25 00:58:10|351.04|349.04|351.04|349.04|351.04|349.04|351.04|349.04|1
1727225900000|2024-09-25 00:58:20|351.05|349.05|351|349|351.05|349.05|351|349|10
1727225910000|2024-09-25 00:58:30|351.01|349.01|351.02|349.02|351.04|349.04|351|349|8
1727225920000|2024-09-25 00:58:40|351.03|349.03|351.11|349.11|351.11|349.11|351.03|349.03|10
1727225930000|2024-09-25 00:58:50|351.12|349.12|351.21|349.21|351.22|349.22|351.12|349.12|8
1727225940000|2024-09-25 00:59:00|351.13|349.13|351.13|349.13|351.13|349.13|351.13|349.13|1
1727225950000|2024-09-25 00:59:10|351.1|349.1|351.2|349.2|351.2|349.2|351.04|349.04|7
1727225970000|2024-09-25 00:59:30|351.21|349.21|351.2|349.2|351.21|349.21|351.2|349.2|2
1727225980000|2024-09-25 00:59:40|351.17|349.17|351.04|349.04|351.17|349.17|351.02|349.02|10
1727225990000|2024-09-25 00:59:50|351|349|351.02|349.02|351.03|349.03|351|349|9
1727226000000|2024-09-25 01:00:00|351.03|349.03|351.11|349.11|351.14|349.14|351.02|349.02|25
1727226010000|2024-09-25 01:00:10|351.1|349.1|351.05|349.05|351.1|349.1|351.05|349.05|5
1727226030000|2024-09-25 01:00:30|351.04|349.04|350.9|348.9|351.04|349.04|350.9|348.9|2
1727226040000|2024-09-25 01:00:40|350.88|348.88|350.73|348.73|350.88|348.88|350.69|348.69|16
1727226050000|2024-09-25 01:00:50|350.74|348.74|350.71|348.71|350.77|348.77|350.71|348.71|19
1727226060000|2024-09-25 01:01:00|350.74|348.74|350.8|348.8|350.81|348.81|350.72|348.72|6
1727226070000|2024-09-25 01:01:10|350.83|348.83|350.8|348.8|350.85|348.85|350.8|348.8|4
1727226080000|2024-09-25 01:01:20|350.84|348.84|350.9|348.9|350.94|348.94|350.84|348.84|20
1727226090000|2024-09-25 01:01:30|350.91|348.91|350.92|348.92|350.93|348.93|350.9|348.9|10
1727226100000|2024-09-25 01:01:40|350.93|348.93|351.2|349.2|351.2|349.2|350.93|348.93|12
1727226120000|2024-09-25 01:02:00|351.21|349.21|351.22|349.22|351.22|349.22|351.2|349.2|8
1727226130000|2024-09-25 01:02:10|351.23|349.23|351.27|349.27|351.27|349.27|351.23|349.23|7
1727226140000|2024-09-25 01:02:20|351.24|349.24|351.66|349.66|351.68|349.68|351.24|349.24|16
1727226150000|2024-09-25 01:02:30|351.65|349.65|351.71|349.71|351.71|349.71|351.65|349.65|5
1727226160000|2024-09-25 01:02:40|352.29|350.29|352.35|350.35|352.89|350.89|352.29|350.29|27
1727226170000|2024-09-25 01:02:50|352.37|350.37|352.42|350.42|352.65|350.65|352.37|350.37|23
1727226180000|2024-09-25 01:03:00|352.43|350.43|352.4|350.4|352.53|350.53|352.4|350.4|19
1727226190000|2024-09-25 01:03:10|352.32|350.32|352.24|350.24|352.32|350.32|352.24|350.24|9
1727226200000|2024-09-25 01:03:20|352.25|350.25|352.39|350.39|352.41|350.41|352.21|350.21|17
1727226210000|2024-09-25 01:03:30|352.4|350.4|352.65|350.65|352.65|350.65|352.4|350.4|20
1727226220000|2024-09-25 01:03:40|352.63|350.63|352.75|350.75|352.76|350.76|352.63|350.63|19
1727226230000|2024-09-25 01:03:50|352.74|350.74|352.69|350.69|352.75|350.75|352.63|350.63|24
1727226240000|2024-09-25 01:04:00|352.68|350.68|352.39|350.39|352.68|350.68|352.39|350.39|19
1727226250000|2024-09-25 01:04:10|352.45|350.45|352.43|350.43|352.45|350.45|352.39|350.39|9
1727226260000|2024-09-25 01:04:20|352.42|350.42|352.26|350.26|352.46|350.46|352.26|350.26|11
1727226270000|2024-09-25 01:04:30|352.25|350.25|352.26|350.26|352.26|350.26|352.25|350.25|2
1727226280000|2024-09-25 01:04:40|352.15|350.15|352.33|350.33|352.39|350.39|352.09|350.09|20
1727226290000|2024-09-25 01:04:50|352.34|350.34|352.25|350.25|352.34|350.34|352.25|350.25|6
1727226300000|2024-09-25 01:05:00|352.29|350.29|352.28|350.28|352.29|350.29|352.24|350.24|21
1727226310000|2024-09-25 01:05:10|352.27|350.27|352.1|350.1|352.27|350.27|352.1|350.1|19
1727226320000|2024-09-25 01:05:20|352.07|350.07|352.05|350.05|352.09|350.09|352.01|350.01|8
1727226330000|2024-09-25 01:05:30|352.04|350.04|352.01|350.01|352.05|350.05|351.96|349.96|19
1727226340000|2024-09-25 01:05:40|352.02|350.02|352.08|350.08|352.11|350.11|352.02|350.02|4
1727226350000|2024-09-25 01:05:50|352.09|350.09|352.08|350.08|352.1|350.1|352.08|350.08|3
1727226360000|2024-09-25 01:06:00|352.05|350.05|352.05|350.05|352.07|350.07|352.01|350.01|16
1727226370000|2024-09-25 01:06:10|352.06|350.06|352.08|350.08|352.08|350.08|352.06|350.06|3
1727226380000|2024-09-25 01:06:20|352.1|350.1|352.19|350.19|352.19|350.19|352.06|350.06|9
1727226390000|2024-09-25 01:06:30|352.22|350.22|352.02|350.02|352.22|350.22|352.01|350.01|9
1727226400000|2024-09-25 01:06:40|352.03|350.03|352.02|350.02|352.03|350.03|352.02|350.02|4
1727226410000|2024-09-25 01:06:50|352.05|350.05|352.05|350.05|352.05|350.05|352.02|350.02|11
1727226420000|2024-09-25 01:07:00|352.02|350.02|352.18|350.18|352.19|350.19|352.02|350.02|13
1727226430000|2024-09-25 01:07:10|352.22|350.22|352.24|350.24|352.24|350.24|352.2|350.2|5
1727226440000|2024-09-25 01:07:20|352.22|350.22|352.53|350.53|352.53|350.53|352.22|350.22|19
1727226450000|2024-09-25 01:07:30|352.52|350.52|352.53|350.53|352.53|350.53|352.49|350.49|8
1727226460000|2024-09-25 01:07:40|352.51|350.51|352.6|350.6|352.63|350.63|352.51|350.51|9
1727226470000|2024-09-25 01:07:50|352.63|350.63|352.63|350.63|352.63|350.63|352.6|350.6|7
1727226480000|2024-09-25 01:08:00|352.64|350.64|352.49|350.49|352.64|350.64|352.49|350.49|14
1727226490000|2024-09-25 01:08:10|352.47|350.47|352.31|350.31|352.47|350.47|352.3|350.3|9
1727226500000|2024-09-25 01:08:20|352.36|350.36|352.48|350.48|352.49|350.49|352.35|350.35|12
1727226520000|2024-09-25 01:08:40|352.49|350.49|352.49|350.49|352.49|350.49|352.49|350.49|1
1727226530000|2024-09-25 01:08:50|352.5|350.5|352.55|350.55|352.55|350.55|352.5|350.5|9
1727226540000|2024-09-25 01:09:00|352.57|350.57|352.69|350.69|352.69|350.69|352.57|350.57|9
1727226550000|2024-09-25 01:09:10|352.71|350.71|352.99|350.99|353.09|351.09|352.7|350.7|18
1727226560000|2024-09-25 01:09:20|352.97|350.97|352.96|350.96|352.99|350.99|352.96|350.96|10
1727226570000|2024-09-25 01:09:30|352.93|350.93|353|351|353.03|351.03|352.93|350.93|7
1727226580000|2024-09-25 01:09:40|352.93|350.93|352.77|350.77|352.93|350.93|352.77|350.77|9
1727226590000|2024-09-25 01:09:50|352.78|350.78|352.74|350.74|352.81|350.81|352.73|350.73|12
1727226600000|2024-09-25 01:10:00|352.78|350.78|352.69|350.69|352.83|350.83|352.69|350.69|15
1727226610000|2024-09-25 01:10:10|352.68|350.68|352.63|350.63|352.68|350.68|352.58|350.58|12
1727226620000|2024-09-25 01:10:20|352.62|350.62|352.77|350.77|352.82|350.82|352.62|350.62|16
1727226630000|2024-09-25 01:10:30|352.79|350.79|352.94|350.94|352.94|350.94|352.79|350.79|12
1727226640000|2024-09-25 01:10:40|352.95|350.95|352.97|350.97|353|351|352.95|350.95|5
1727226660000|2024-09-25 01:11:00|353.04|351.04|353.18|351.18|353.22|351.22|353.04|351.04|10
1727226680000|2024-09-25 01:11:20|353.15|351.15|353.09|351.09|353.15|351.15|353.09|351.09|3
1727226690000|2024-09-25 01:11:30|353.16|351.16|353.14|351.14|353.19|351.19|353.1|351.1|4
1727226700000|2024-09-25 01:11:40|353.15|351.15|353.13|351.13|353.15|351.15|353.12|351.12|5
1727226710000|2024-09-25 01:11:50|353.14|351.14|353.1|351.1|353.14|351.14|353.1|351.1|6
1727226720000|2024-09-25 01:12:00|353.11|351.11|353.16|351.16|353.16|351.16|353.11|351.11|11
1727226730000|2024-09-25 01:12:10|353.17|351.17|353.36|351.36|353.45|351.45|353.17|351.17|12
1727226740000|2024-09-25 01:12:20|353.42|351.42|353.37|351.37|353.42|351.42|353.37|351.37|8
1727226750000|2024-09-25 01:12:30|353.4|351.4|353.44|351.44|353.45|351.45|353.39|351.39|15
1727226760000|2024-09-25 01:12:40|353.48|351.48|353.55|351.55|353.57|351.57|353.45|351.45|11
1727226770000|2024-09-25 01:12:50|353.56|351.56|353.49|351.49|353.59|351.59|353.49|351.49|13
1727226780000|2024-09-25 01:13:00|353.51|351.51|353.65|351.65|353.65|351.65|353.49|351.49|18
1727226790000|2024-09-25 01:13:10|353.66|351.66|353.6|351.6|353.66|351.66|353.6|351.6|3
1727226800000|2024-09-25 01:13:20|353.61|351.61|353.63|351.63|353.64|351.64|353.61|351.61|5
1727226810000|2024-09-25 01:13:30|353.64|351.64|353.68|351.68|353.68|351.68|353.64|351.64|7
1727226820000|2024-09-25 01:13:40|353.69|351.69|353.69|351.69|353.69|351.69|353.69|351.69|1
1727226830000|2024-09-25 01:13:50|353.7|351.7|353.61|351.61|353.7|351.7|353.6|351.6|4
1727226840000|2024-09-25 01:14:00|353.6|351.6|353.37|351.37|353.6|351.6|353.37|351.37|8
1727226850000|2024-09-25 01:14:10|353.45|351.45|353.57|351.57|353.6|351.6|353.45|351.45|8
1727226860000|2024-09-25 01:14:20|353.58|351.58|353.63|351.63|353.63|351.63|353.58|351.58|6
1727226870000|2024-09-25 01:14:30|353.64|351.64|353.65|351.65|353.65|351.65|353.64|351.64|2
1727226880000|2024-09-25 01:14:40|353.64|351.64|353.66|351.66|353.66|351.66|353.64|351.64|3
1727226890000|2024-09-25 01:14:50|353.67|351.67|353.7|351.7|353.7|351.7|353.67|351.67|4
1727226900000|2024-09-25 01:15:00|353.69|351.69|353.6|351.6|353.69|351.69|353.6|351.6|2
1727226910000|2024-09-25 01:15:10|353.48|351.48|353.3|351.3|353.48|351.48|353.3|351.3|6
1727226920000|2024-09-25 01:15:20|353.27|351.27|353.22|351.22|353.27|351.27|353.21|351.21|4
1727226930000|2024-09-25 01:15:30|353.27|351.27|353.44|351.44|353.45|351.45|353.22|351.22|25
1727226940000|2024-09-25 01:15:40|353.45|351.45|353.28|351.28|353.45|351.45|353.27|351.27|14
1727226950000|2024-09-25 01:15:50|353.27|351.27|353.29|351.29|353.32|351.32|353.27|351.27|11
1727226960000|2024-09-25 01:16:00|353.35|351.35|353.2|351.2|353.35|351.35|353.06|351.06|15
1727226970000|2024-09-25 01:16:10|353.28|351.28|353.37|351.37|353.4|351.4|353.27|351.27|16
1727226990000|2024-09-25 01:16:30|353.36|351.36|353.3|351.3|353.36|351.36|353.3|351.3|3
1727227010000|2024-09-25 01:16:50|353.21|351.21|352.98|350.98|353.21|351.21|352.98|350.98|3
1727227020000|2024-09-25 01:17:00|352.96|350.96|352.59|350.59|352.96|350.96|352.58|350.58|18
1727227030000|2024-09-25 01:17:10|352.65|350.65|352.77|350.77|352.77|350.77|352.61|350.61|4
1727227040000|2024-09-25 01:17:20|352.87|350.87|353.19|351.19|353.21|351.21|352.87|350.87|13
1727227050000|2024-09-25 01:17:30|353.26|351.26|353.38|351.38|353.38|351.38|353.19|351.19|15
1727227060000|2024-09-25 01:17:40|353.39|351.39|353.29|351.29|353.39|351.39|353.29|351.29|5
1727227070000|2024-09-25 01:17:50|353.23|351.23|353.24|351.24|353.24|351.24|353.2|351.2|5
1727227080000|2024-09-25 01:18:00|353.29|351.29|353.3|351.3|353.3|351.3|353.24|351.24|4
1727227090000|2024-09-25 01:18:10|353.31|351.31|353.31|351.31|353.31|351.31|353.31|351.31|1
1727227100000|2024-09-25 01:18:20|353.3|351.3|353.3|351.3|353.3|351.3|353.3|351.3|1
1727227110000|2024-09-25 01:18:30|353.27|351.27|353.39|351.39|353.43|351.43|353.27|351.27|6
1727227120000|2024-09-25 01:18:40|353.33|351.33|353.22|351.22|353.33|351.33|353.22|351.22|4
1727227130000|2024-09-25 01:18:50|353.21|351.21|353.21|351.21|353.23|351.23|353.19|351.19|5
1727227140000|2024-09-25 01:19:00|353.2|351.2|353.2|351.2|353.21|351.21|353.2|351.2|3
1727227160000|2024-09-25 01:19:20|353.19|351.19|353.34|351.34|353.35|351.35|353.19|351.19|5
1727227170000|2024-09-25 01:19:30|353.37|351.37|353.28|351.28|353.37|351.37|353.28|351.28|7
1727227180000|2024-09-25 01:19:40|353.21|351.21|353.21|351.21|353.21|351.21|353.21|351.21|1
1727227190000|2024-09-25 01:19:50|353.2|351.2|352.5|350.5|353.2|351.2|352.5|350.5|6
1727227200000|2024-09-25 01:20:00|352.49|350.49|352.44|350.44|352.49|350.49|352.44|350.44|3
1727227210000|2024-09-25 01:20:10|352.4|350.4|352.48|350.48|352.48|350.48|352.33|350.33|11
1727227220000|2024-09-25 01:20:20|352.45|350.45|352.49|350.49|352.56|350.56|352.42|350.42|17
1727227230000|2024-09-25 01:20:30|352.39|350.39|352.37|350.37|352.39|350.39|352.37|350.37|3
1727227240000|2024-09-25 01:20:40|352.32|350.32|352.28|350.28|352.32|350.32|352.25|350.25|6
1727227250000|2024-09-25 01:20:50|352.29|350.29|352.46|350.46|352.47|350.47|352.29|350.29|6
1727227260000|2024-09-25 01:21:00|352.45|350.45|352.91|350.91|352.95|350.95|352.45|350.45|17
1727227270000|2024-09-25 01:21:10|352.9|350.9|352.89|350.89|352.9|350.9|352.89|350.89|2
1727227280000|2024-09-25 01:21:20|352.9|350.9|352.91|350.91|352.91|350.91|352.9|350.9|2
1727227290000|2024-09-25 01:21:30|352.92|350.92|352.92|350.92|352.92|350.92|352.91|350.91|3
1727227300000|2024-09-25 01:21:40|352.91|350.91|352.97|350.97|353|351|352.91|350.91|5
1727227310000|2024-09-25 01:21:50|352.98|350.98|352.94|350.94|352.98|350.98|352.93|350.93|4
1727227320000|2024-09-25 01:22:00|352.93|350.93|352.93|350.93|352.94|350.94|352.93|350.93|5
1727227330000|2024-09-25 01:22:10|352.94|350.94|352.85|350.85|352.94|350.94|352.85|350.85|7
1727227340000|2024-09-25 01:22:20|352.91|350.91|352.91|350.91|352.93|350.93|352.89|350.89|7
1727227350000|2024-09-25 01:22:30|352.99|350.99|353.01|351.01|353.01|351.01|352.94|350.94|6
1727227360000|2024-09-25 01:22:40|353.08|351.08|352.91|350.91|353.08|351.08|352.91|350.91|7
1727227370000|2024-09-25 01:22:50|352.95|350.95|353.15|351.15|353.16|351.16|352.95|350.95|11
1727227380000|2024-09-25 01:23:00|353.14|351.14|353.19|351.19|353.19|351.19|353.14|351.14|3
1727227390000|2024-09-25 01:23:10|353.2|351.2|353.26|351.26|353.26|351.26|353.2|351.2|3
1727227400000|2024-09-25 01:23:20|353.28|351.28|353.36|351.36|353.4|351.4|353.25|351.25|10
1727227410000|2024-09-25 01:23:30|353.31|351.31|353.35|351.35|353.38|351.38|353.31|351.31|7
1727227420000|2024-09-25 01:23:40|353.36|351.36|353.37|351.37|353.37|351.37|353.35|351.35|4
1727227430000|2024-09-25 01:23:50|353.38|351.38|353.4|351.4|353.4|351.4|353.38|351.38|5
1727227440000|2024-09-25 01:24:00|353.34|351.34|353.37|351.37|353.37|351.37|353.34|351.34|6
1727227450000|2024-09-25 01:24:10|353.38|351.38|353.39|351.39|353.39|351.39|353.38|351.38|2
1727227470000|2024-09-25 01:24:30|353.4|351.4|353.4|351.4|353.4|351.4|353.4|351.4|1
1727227480000|2024-09-25 01:24:40|353.33|351.33|353.19|351.19|353.33|351.33|353.19|351.19|3
1727227490000|2024-09-25 01:24:50|353.21|351.21|353.14|351.14|353.21|351.21|353.12|351.12|7
1727227500000|2024-09-25 01:25:00|353.11|351.11|352.95|350.95|353.11|351.11|352.93|350.93|10
1727227510000|2024-09-25 01:25:10|352.94|350.94|352.74|350.74|352.94|350.94|352.74|350.74|6
1727227520000|2024-09-25 01:25:20|352.82|350.82|353.03|351.03|353.06|351.06|352.79|350.79|19
1727227540000|2024-09-25 01:25:40|353.1|351.1|353.14|351.14|353.2|351.2|353.08|351.08|13
1727227550000|2024-09-25 01:25:50|353.15|351.15|353.14|351.14|353.16|351.16|353.12|351.12|4
1727227560000|2024-09-25 01:26:00|353.16|351.16|353.74|351.74|353.74|351.74|353.16|351.16|11
1727227570000|2024-09-25 01:26:10|353.75|351.75|353.81|351.81|353.81|351.81|353.75|351.75|6
1727227580000|2024-09-25 01:26:20|353.77|351.77|353.74|351.74|353.77|351.77|353.74|351.74|2
1727227600000|2024-09-25 01:26:40|353.75|351.75|353.54|351.54|353.75|351.75|353.54|351.54|11
1727227610000|2024-09-25 01:26:50|353.59|351.59|353.51|351.51|353.59|351.59|353.51|351.51|13
1727227620000|2024-09-25 01:27:00|353.56|351.56|353.64|351.64|353.64|351.64|353.38|351.38|12
1727227630000|2024-09-25 01:27:10|353.66|351.66|353.85|351.85|353.99|351.99|353.66|351.66|19
1727227640000|2024-09-25 01:27:20|353.84|351.84|353.67|351.67|353.84|351.84|353.67|351.67|11
1727227650000|2024-09-25 01:27:30|353.64|351.64|353.7|351.7|353.74|351.74|353.64|351.64|16
1727227660000|2024-09-25 01:27:40|353.75|351.75|353.7|351.7|353.75|351.75|353.7|351.7|11
1727227670000|2024-09-25 01:27:50|353.75|351.75|353.69|351.69|353.75|351.75|353.68|351.68|8
1727227680000|2024-09-25 01:28:00|353.73|351.73|353.79|351.79|353.85|351.85|353.69|351.69|17
1727227690000|2024-09-25 01:28:10|353.78|351.78|353.68|351.68|353.84|351.84|353.68|351.68|15
1727227700000|2024-09-25 01:28:20|353.66|351.66|353.37|351.37|353.66|351.66|353.37|351.37|9
1727227710000|2024-09-25 01:28:30|353.36|351.36|353.34|351.34|353.37|351.37|353.33|351.33|9
1727227720000|2024-09-25 01:28:40|353.35|351.35|353.3|351.3|353.36|351.36|353.3|351.3|7
1727227730000|2024-09-25 01:28:50|353.35|351.35|353.32|351.32|353.35|351.35|353.3|351.3|7
1727227740000|2024-09-25 01:29:00|353.37|351.37|353.44|351.44|353.44|351.44|353.36|351.36|10
1727227750000|2024-09-25 01:29:10|353.43|351.43|353.45|351.45|353.46|351.46|353.4|351.4|11
1727227760000|2024-09-25 01:29:20|353.44|351.44|353.42|351.42|353.44|351.44|353.42|351.42|3
1727227770000|2024-09-25 01:29:30|353.46|351.46|353.57|351.57|353.57|351.57|353.46|351.46|11
1727227780000|2024-09-25 01:29:40|353.54|351.54|353.48|351.48|353.57|351.57|353.48|351.48|8
1727227790000|2024-09-25 01:29:50|353.49|351.49|353.53|351.53|353.53|351.53|353.49|351.49|10
1727227800000|2024-09-25 01:30:00|353.5|351.5|353.58|351.58|353.63|351.63|353.5|351.5|10
1727227810000|2024-09-25 01:30:10|353.59|351.59|353.59|351.59|353.59|351.59|353.59|351.59|1
1727227820000|2024-09-25 01:30:20|353.47|351.47|353.4|351.4|353.47|351.47|353.4|351.4|3
1727227830000|2024-09-25 01:30:30|353.38|351.38|353.38|351.38|353.38|351.38|353.38|351.38|1
1727227840000|2024-09-25 01:30:40|353.43|351.43|353.41|351.41|353.43|351.43|353.39|351.39|6
1727227850000|2024-09-25 01:30:50|353.49|351.49|353.5|351.5|353.6|351.6|353.44|351.44|18
1727227860000|2024-09-25 01:31:00|353.55|351.55|353.69|351.69|353.74|351.74|353.5|351.5|13
1727227870000|2024-09-25 01:31:10|353.76|351.76|353.87|351.87|353.87|351.87|353.76|351.76|4
1727227880000|2024-09-25 01:31:20|353.86|351.86|353.87|351.87|353.89|351.89|353.83|351.83|9
1727227890000|2024-09-25 01:31:30|353.88|351.88|353.88|351.88|353.88|351.88|353.88|351.88|1
1727227900000|2024-09-25 01:31:40|353.86|351.86|354.29|352.29|354.29|352.29|353.83|351.83|14
1727227910000|2024-09-25 01:31:50|354.34|352.34|354.34|352.34|354.51|352.51|354.3|352.3|20
1727227920000|2024-09-25 01:32:00|354.4|352.4|354.47|352.47|354.47|352.47|354.37|352.37|8
1727227930000|2024-09-25 01:32:10|354.51|352.51|354.84|352.84|354.84|352.84|354.46|352.46|26
1727227940000|2024-09-25 01:32:20|354.85|352.85|354.86|352.86|354.96|352.96|354.83|352.83|16
1727227950000|2024-09-25 01:32:30|354.85|352.85|354.87|352.87|354.89|352.89|354.85|352.85|15
1727227960000|2024-09-25 01:32:40|354.89|352.89|354.9|352.9|354.92|352.92|354.88|352.88|12
1727227970000|2024-09-25 01:32:50|354.92|352.92|354.83|352.83|354.92|352.92|354.61|352.61|16
1727227980000|2024-09-25 01:33:00|354.84|352.84|354.67|352.67|354.84|352.84|354.67|352.67|14
1727227990000|2024-09-25 01:33:10|354.68|352.68|354.73|352.73|354.78|352.78|354.68|352.68|15
1727228000000|2024-09-25 01:33:20|354.74|352.74|354.4|352.4|354.74|352.74|354.4|352.4|15
1727228010000|2024-09-25 01:33:30|354.36|352.36|354.03|352.03|354.36|352.36|354.03|352.03|18
1727228020000|2024-09-25 01:33:40|354.07|352.07|354.13|352.13|354.17|352.17|354.06|352.06|11
1727228030000|2024-09-25 01:33:50|354.14|352.14|354.05|352.05|354.16|352.16|354.05|352.05|17
1727228040000|2024-09-25 01:34:00|354.08|352.08|354.27|352.27|354.29|352.29|354.08|352.08|14
1727228050000|2024-09-25 01:34:10|354.28|352.28|354.8|352.8|354.8|352.8|354.28|352.28|17
1727228060000|2024-09-25 01:34:20|354.79|352.79|354.94|352.94|354.94|352.94|354.77|352.77|8
1727228070000|2024-09-25 01:34:30|354.92|352.92|354.96|352.96|354.96|352.96|354.92|352.92|5
1727228080000|2024-09-25 01:34:40|354.95|352.95|354.94|352.94|354.96|352.96|354.9|352.9|15
1727228090000|2024-09-25 01:34:50|354.93|352.93|354.73|352.73|354.94|352.94|354.73|352.73|9
1727228100000|2024-09-25 01:35:00|354.66|352.66|354.72|352.72|354.73|352.73|354.6|352.6|14
1727228110000|2024-09-25 01:35:10|354.73|352.73|354.44|352.44|354.73|352.73|354.44|352.44|17
1727228120000|2024-09-25 01:35:20|354.47|352.47|354.61|352.61|354.74|352.74|354.45|352.45|17
1727228130000|2024-09-25 01:35:30|354.6|352.6|354.65|352.65|354.7|352.7|354.6|352.6|15
1727228140000|2024-09-25 01:35:40|354.61|352.61|354.62|352.62|354.67|352.67|354.61|352.61|12
1727228150000|2024-09-25 01:35:50|354.61|352.61|354.3|352.3|354.61|352.61|354.3|352.3|7
1727228160000|2024-09-25 01:36:00|354.29|352.29|354.29|352.29|354.31|352.31|354.11|352.11|17
1727228170000|2024-09-25 01:36:10|354.28|352.28|354.76|352.76|354.76|352.76|354.28|352.28|12
1727228180000|2024-09-25 01:36:20|354.77|352.77|354.93|352.93|354.93|352.93|354.77|352.77|11
1727228190000|2024-09-25 01:36:30|354.91|352.91|354.81|352.81|354.91|352.91|354.78|352.78|9
1727228200000|2024-09-25 01:36:40|354.75|352.75|354.92|352.92|354.92|352.92|354.73|352.73|18
1727228210000|2024-09-25 01:36:50|354.9|352.9|354.89|352.89|354.91|352.91|354.89|352.89|8
1727228220000|2024-09-25 01:37:00|354.9|352.9|355.31|353.31|355.31|353.31|354.9|352.9|11
1727228230000|2024-09-25 01:37:10|355.32|353.32|355.37|353.37|355.37|353.37|355.31|353.31|11
1727228240000|2024-09-25 01:37:20|355.38|353.38|355.53|353.53|355.54|353.54|355.37|353.37|8
1727228250000|2024-09-25 01:37:30|355.54|353.54|355.37|353.37|355.57|353.57|355.34|353.34|11
1727228260000|2024-09-25 01:37:40|355.34|353.34|355.36|353.36|355.42|353.42|355.34|353.34|7
1727228270000|2024-09-25 01:37:50|355.35|353.35|355.39|353.39|355.45|353.45|355.28|353.28|15
1727228280000|2024-09-25 01:38:00|355.38|353.38|355.09|353.09|355.43|353.43|355.09|353.09|12
1727228290000|2024-09-25 01:38:10|355.02|353.02|355.39|353.39|355.42|353.42|354.99|352.99|23
1727228300000|2024-09-25 01:38:20|355.46|353.46|355.39|353.39|355.46|353.46|355.39|353.39|7
1727228310000|2024-09-25 01:38:30|355.4|353.4|355.46|353.46|355.61|353.61|355.4|353.4|10
1727228320000|2024-09-25 01:38:40|355.47|353.47|355.5|353.5|355.61|353.61|355.47|353.47|20
1727228330000|2024-09-25 01:38:50|355.54|353.54|355.56|353.56|355.6|353.6|355.51|353.51|15
1727228340000|2024-09-25 01:39:00|355.58|353.58|355.69|353.69|355.69|353.69|355.58|353.58|11
1727228350000|2024-09-25 01:39:10|355.68|353.68|355.76|353.76|355.76|353.76|355.61|353.61|12
1727228360000|2024-09-25 01:39:20|355.77|353.77|355.77|353.77|355.78|353.78|355.69|353.69|11
1727228370000|2024-09-25 01:39:30|355.78|353.78|355.83|353.83|355.83|353.83|355.76|353.76|8
1727228380000|2024-09-25 01:39:40|355.84|353.84|355.84|353.84|355.84|353.84|355.83|353.83|3
1727228390000|2024-09-25 01:39:50|355.95|353.95|356.12|354.12|356.16|354.16|355.95|353.95|21
1727228400000|2024-09-25 01:40:00|356.13|354.13|356.16|354.16|356.16|354.16|356.08|354.08|23
1727228410000|2024-09-25 01:40:10|356.17|354.17|356.22|354.22|356.22|354.22|355.99|353.99|21
1727228420000|2024-09-25 01:40:20|356.21|354.21|356.2|354.2|356.24|354.24|356.1|354.1|17
1727228430000|2024-09-25 01:40:30|356.16|354.16|356.21|354.21|356.22|354.22|356.16|354.16|11
1727228440000|2024-09-25 01:40:40|356.18|354.18|356.12|354.12|356.19|354.19|356.1|354.1|10
1727228450000|2024-09-25 01:40:50|356.13|354.13|355.87|353.87|356.15|354.15|355.87|353.87|16
1727228460000|2024-09-25 01:41:00|355.84|353.84|355.56|353.56|355.84|353.84|355.56|353.56|11
1727228470000|2024-09-25 01:41:10|355.53|353.53|355.32|353.32|355.53|353.53|355.22|353.22|24
1727228480000|2024-09-25 01:41:20|355.31|353.31|355.08|353.08|355.31|353.31|355.08|353.08|14
1727228490000|2024-09-25 01:41:30|355|353|355.36|353.36|355.36|353.36|354.87|352.87|23
1727228500000|2024-09-25 01:41:40|355.47|353.47|355.67|353.67|355.67|353.67|355.4|353.4|21
1727228510000|2024-09-25 01:41:50|355.66|353.66|355.56|353.56|355.69|353.69|355.5|353.5|23
1727228520000|2024-09-25 01:42:00|355.55|353.55|354.95|352.95|355.55|353.55|354.93|352.93|25
1727228530000|2024-09-25 01:42:10|354.92|352.92|355.05|353.05|355.08|353.08|354.79|352.79|29
1727228540000|2024-09-25 01:42:20|354.94|352.94|354.86|352.86|354.94|352.94|354.73|352.73|21
1727228550000|2024-09-25 01:42:30|354.87|352.87|354.89|352.89|355|353|354.87|352.87|23
1727228560000|2024-09-25 01:42:40|354.96|352.96|354.97|352.97|354.97|352.97|354.89|352.89|7
1727228570000|2024-09-25 01:42:50|355.01|353.01|355.06|353.06|355.12|353.12|354.96|352.96|16
1727228580000|2024-09-25 01:43:00|355.05|353.05|354.97|352.97|355.1|353.1|354.97|352.97|21
1727228590000|2024-09-25 01:43:10|355.03|353.03|355.32|353.32|355.37|353.37|355.03|353.03|22
1727228600000|2024-09-25 01:43:20|355.29|353.29|355.35|353.35|355.35|353.35|355.23|353.23|14
1727228610000|2024-09-25 01:43:30|355.29|353.29|355.52|353.52|355.59|353.59|355.29|353.29|24
1727228630000|2024-09-25 01:43:50|355.53|353.53|355.53|353.53|355.53|353.53|355.53|353.53|1
1727228640000|2024-09-25 01:44:00|355.56|353.56|355.55|353.55|355.6|353.6|355.53|353.53|22
1727228650000|2024-09-25 01:44:10|355.53|353.53|355.51|353.51|355.53|353.53|355.51|353.51|3
1727228660000|2024-09-25 01:44:20|355.52|353.52|355.48|353.48|355.52|353.52|355.48|353.48|5
1727228670000|2024-09-25 01:44:30|355.33|353.33|355.31|353.31|355.36|353.36|355.31|353.31|5
1727228680000|2024-09-25 01:44:40|355.3|353.3|355.24|353.24|355.3|353.3|355.24|353.24|3
1727228690000|2024-09-25 01:44:50|355.28|353.28|355.23|353.23|355.28|353.28|355.19|353.19|13
1727228700000|2024-09-25 01:45:00|355.25|353.25|355.04|353.04|355.25|353.25|355.04|353.04|14
1727228710000|2024-09-25 01:45:10|355.02|353.02|355.02|353.02|355.18|353.18|355.01|353.01|23
1727228720000|2024-09-25 01:45:20|355.05|353.05|354.94|352.94|355.11|353.11|354.94|352.94|9
1727228730000|2024-09-25 01:45:30|354.9|352.9|354.69|352.69|354.9|352.9|354.69|352.69|2
1727228740000|2024-09-25 01:45:40|354.66|352.66|354.46|352.46|354.66|352.66|354.46|352.46|6
1727228750000|2024-09-25 01:45:50|354.44|352.44|354.39|352.39|354.46|352.46|354.39|352.39|5
1727228760000|2024-09-25 01:46:00|354.5|352.5|354.28|352.28|354.58|352.58|354.28|352.28|9
1727228770000|2024-09-25 01:46:10|354.27|352.27|354.39|352.39|354.42|352.42|354.27|352.27|13
1727228780000|2024-09-25 01:46:20|354.38|352.38|354.29|352.29|354.39|352.39|354.27|352.27|15
1727228790000|2024-09-25 01:46:30|354.28|352.28|354.27|352.27|354.35|352.35|354.27|352.27|24
1727228800000|2024-09-25 01:46:40|354.31|352.31|354.37|352.37|354.37|352.37|354.27|352.27|12
1727228810000|2024-09-25 01:46:50|354.34|352.34|354.24|352.24|354.37|352.37|354.24|352.24|22
1727228820000|2024-09-25 01:47:00|354.23|352.23|354.08|352.08|354.24|352.24|354.08|352.08|8
1727228830000|2024-09-25 01:47:10|354.1|352.1|354.12|352.12|354.25|352.25|354.1|352.1|11
1727228840000|2024-09-25 01:47:20|354.14|352.14|354.05|352.05|354.17|352.17|354.05|352.05|12
1727228850000|2024-09-25 01:47:30|354|352|354.27|352.27|354.29|352.29|354|352|23
1727228860000|2024-09-25 01:47:40|354.2|352.2|354.2|352.2|354.27|352.27|354.2|352.2|6
1727228870000|2024-09-25 01:47:50|354.25|352.25|354.15|352.15|354.26|352.26|354.13|352.13|15
1727228880000|2024-09-25 01:48:00|354.14|352.14|354.29|352.29|354.36|352.36|354.14|352.14|18
1727228890000|2024-09-25 01:48:10|354.3|352.3|354.37|352.37|354.37|352.37|354.3|352.3|11
1727228900000|2024-09-25 01:48:20|354.36|352.36|354.38|352.38|354.43|352.43|354.36|352.36|16
1727228910000|2024-09-25 01:48:30|354.41|352.41|354.31|352.31|354.42|352.42|354.31|352.31|16
1727228920000|2024-09-25 01:48:40|354.36|352.36|354.35|352.35|354.37|352.37|354.35|352.35|4
1727228930000|2024-09-25 01:48:50|354.31|352.31|354.4|352.4|354.41|352.41|354.31|352.31|13
1727228940000|2024-09-25 01:49:00|354.41|352.41|354.26|352.26|354.41|352.41|354.21|352.21|14
1727228950000|2024-09-25 01:49:10|354.25|352.25|354.24|352.24|354.27|352.27|354.21|352.21|8
1727228960000|2024-09-25 01:49:20|354.23|352.23|354.24|352.24|354.25|352.25|354.2|352.2|13
1727228970000|2024-09-25 01:49:30|354.25|352.25|354.37|352.37|354.38|352.38|354.25|352.25|8
1727228980000|2024-09-25 01:49:40|354.36|352.36|354.32|352.32|354.37|352.37|354.32|352.32|12
1727228990000|2024-09-25 01:49:50|354.3|352.3|354.24|352.24|354.3|352.3|354.21|352.21|7
1727229000000|2024-09-25 01:50:00|354.23|352.23|354.1|352.1|354.23|352.23|354.1|352.1|9
1727229010000|2024-09-25 01:50:10|354.07|352.07|353.9|351.9|354.07|352.07|353.9|351.9|7
1727229020000|2024-09-25 01:50:20|353.95|351.95|354.15|352.15|354.15|352.15|353.95|351.95|19
1727229030000|2024-09-25 01:50:30|354.17|352.17|354.26|352.26|354.26|352.26|354.17|352.17|8
1727229040000|2024-09-25 01:50:40|354.25|352.25|354.25|352.25|354.25|352.25|354.2|352.2|14
1727229050000|2024-09-25 01:50:50|354.24|352.24|354.22|352.22|354.25|352.25|354.2|352.2|11
1727229060000|2024-09-25 01:51:00|354.23|352.23|354.11|352.11|354.23|352.23|354.11|352.11|11
1727229070000|2024-09-25 01:51:10|354.14|352.14|354.05|352.05|354.17|352.17|354.05|352.05|8
1727229080000|2024-09-25 01:51:20|354.04|352.04|354.04|352.04|354.04|352.04|354.01|352.01|7
1727229090000|2024-09-25 01:51:30|354.05|352.05|354.22|352.22|354.22|352.22|354.04|352.04|22
1727229100000|2024-09-25 01:51:40|354.21|352.21|354.23|352.23|354.24|352.24|354.2|352.2|11
1727229110000|2024-09-25 01:51:50|354.24|352.24|354.18|352.18|354.29|352.29|354.18|352.18|20
1727229120000|2024-09-25 01:52:00|354.21|352.21|354.02|352.02|354.23|352.23|354.02|352.02|13
1727229130000|2024-09-25 01:52:10|354.05|352.05|354.01|352.01|354.07|352.07|354|352|9
1727229140000|2024-09-25 01:52:20|353.98|351.98|353.94|351.94|353.99|351.99|353.93|351.93|9
1727229150000|2024-09-25 01:52:30|353.9|351.9|353.7|351.7|353.9|351.9|353.69|351.69|11
1727229160000|2024-09-25 01:52:40|353.71|351.71|353.65|351.65|353.71|351.71|353.61|351.61|10
1727229170000|2024-09-25 01:52:50|353.64|351.64|353.65|351.65|353.65|351.65|353.61|351.61|11
1727229180000|2024-09-25 01:53:00|353.61|351.61|353.64|351.64|353.69|351.69|353.61|351.61|11
1727229190000|2024-09-25 01:53:10|353.63|351.63|353.75|351.75|353.79|351.79|353.61|351.61|13
1727229200000|2024-09-25 01:53:20|353.76|351.76|353.83|351.83|353.83|351.83|353.74|351.74|23
1727229210000|2024-09-25 01:53:30|353.82|351.82|354.09|352.09|354.09|352.09|353.82|351.82|23
1727229220000|2024-09-25 01:53:40|354.08|352.08|353.98|351.98|354.08|352.08|353.95|351.95|9
1727229230000|2024-09-25 01:53:50|353.99|351.99|354|352|354.02|352.02|353.98|351.98|10
1727229240000|2024-09-25 01:54:00|353.99|351.99|353.94|351.94|354|352|353.94|351.94|14
1727229250000|2024-09-25 01:54:10|353.92|351.92|353.9|351.9|353.93|351.93|353.84|351.84|20
1727229260000|2024-09-25 01:54:20|353.94|351.94|353.81|351.81|353.94|351.94|353.81|351.81|16
1727229270000|2024-09-25 01:54:30|353.86|351.86|353.92|351.92|353.92|351.92|353.86|351.86|13
1727229280000|2024-09-25 01:54:40|353.9|351.9|353.92|351.92|353.99|351.99|353.89|351.89|9
1727229290000|2024-09-25 01:54:50|353.91|351.91|354.06|352.06|354.08|352.08|353.91|351.91|13
1727229300000|2024-09-25 01:55:00|354.05|352.05|354.15|352.15|354.17|352.17|354.05|352.05|21
1727229310000|2024-09-25 01:55:10|354.16|352.16|354.15|352.15|354.17|352.17|354.13|352.13|10
1727229320000|2024-09-25 01:55:20|354.16|352.16|354.14|352.14|354.17|352.17|354.12|352.12|14
1727229330000|2024-09-25 01:55:30|354.16|352.16|354.13|352.13|354.16|352.16|354.13|352.13|13
1727229340000|2024-09-25 01:55:40|354.11|352.11|353.9|351.9|354.11|352.11|353.9|351.9|8
1727229350000|2024-09-25 01:55:50|353.89|351.89|354.07|352.07|354.09|352.09|353.89|351.89|11
1727229360000|2024-09-25 01:56:00|354.06|352.06|354.05|352.05|354.09|352.09|354.05|352.05|5
1727229370000|2024-09-25 01:56:10|353.97|351.97|354.15|352.15|354.16|352.16|353.91|351.91|6
1727229380000|2024-09-25 01:56:20|354.14|352.14|354.08|352.08|354.14|352.14|354.07|352.07|7
1727229390000|2024-09-25 01:56:30|354.07|352.07|354.07|352.07|354.08|352.08|354.07|352.07|7
1727229400000|2024-09-25 01:56:40|354.09|352.09|354.07|352.07|354.11|352.11|354.07|352.07|9
1727229410000|2024-09-25 01:56:50|354.08|352.08|354.07|352.07|354.12|352.12|354.07|352.07|12
1727229420000|2024-09-25 01:57:00|354.03|352.03|353.93|351.93|354.03|352.03|353.93|351.93|26
1727229430000|2024-09-25 01:57:10|353.95|351.95|353.81|351.81|353.96|351.96|353.81|351.81|14
1727229440000|2024-09-25 01:57:20|353.84|351.84|353.86|351.86|353.9|351.9|353.81|351.81|20
1727229450000|2024-09-25 01:57:30|353.85|351.85|353.69|351.69|353.85|351.85|353.64|351.64|19
1727229460000|2024-09-25 01:57:40|353.68|351.68|353.62|351.62|353.68|351.68|353.62|351.62|12
1727229470000|2024-09-25 01:57:50|353.65|351.65|353.7|351.7|353.7|351.7|353.65|351.65|2
1727229480000|2024-09-25 01:58:00|353.71|351.71|353.69|351.69|353.71|351.71|353.64|351.64|12
1727229490000|2024-09-25 01:58:10|353.72|351.72|353.71|351.71|353.72|351.72|353.71|351.71|2
1727229500000|2024-09-25 01:58:20|353.7|351.7|353.7|351.7|353.73|351.73|353.69|351.69|15
1727229510000|2024-09-25 01:58:30|353.71|351.71|353.67|351.67|353.71|351.71|353.66|351.66|7
1727229520000|2024-09-25 01:58:40|353.68|351.68|353.67|351.67|353.69|351.69|353.66|351.66|8
1727229530000|2024-09-25 01:58:50|353.68|351.68|353.67|351.67|353.71|351.71|353.67|351.67|11
1727229540000|2024-09-25 01:59:00|353.68|351.68|353.7|351.7|353.71|351.71|353.67|351.67|12
1727229550000|2024-09-25 01:59:10|353.71|351.71|353.76|351.76|353.77|351.77|353.69|351.69|11
1727229560000|2024-09-25 01:59:20|353.75|351.75|353.69|351.69|353.76|351.76|353.68|351.68|22
1727229570000|2024-09-25 01:59:30|353.68|351.68|353.69|351.69|353.72|351.72|353.68|351.68|8
1727229580000|2024-09-25 01:59:40|353.68|351.68|353.61|351.61|353.69|351.69|353.61|351.61|12
1727229590000|2024-09-25 01:59:50|353.62|351.62|353.53|351.53|353.62|351.62|353.53|351.53|17
1727229600000|2024-09-25 02:00:00|353.54|351.54|353.8|351.8|353.81|351.81|353.54|351.54|25
1727229610000|2024-09-25 02:00:10|353.81|351.81|354.08|352.08|354.08|352.08|353.8|351.8|15
1727229620000|2024-09-25 02:00:20|354.11|352.11|354.17|352.17|354.2|352.2|354.1|352.1|10
1727229630000|2024-09-25 02:00:30|354.18|352.18|354.16|352.16|354.22|352.22|354.16|352.16|9
1727229640000|2024-09-25 02:00:40|354.15|352.15|354.14|352.14|354.15|352.15|354.12|352.12|4
1727229650000|2024-09-25 02:00:50|354.16|352.16|354.18|352.18|354.19|352.19|354.16|352.16|12
1727229660000|2024-09-25 02:01:00|354.17|352.17|354.14|352.14|354.19|352.19|354.13|352.13|18
1727229670000|2024-09-25 02:01:10|354.17|352.17|354.18|352.18|354.2|352.2|354.16|352.16|14
1727229680000|2024-09-25 02:01:20|354.2|352.2|354.15|352.15|354.2|352.2|354.14|352.14|14
1727229690000|2024-09-25 02:01:30|354.13|352.13|354.07|352.07|354.13|352.13|354.05|352.05|13
1727229700000|2024-09-25 02:01:40|354.06|352.06|354.05|352.05|354.1|352.1|354.05|352.05|13
1727229710000|2024-09-25 02:01:50|354.07|352.07|353.88|351.88|354.07|352.07|353.88|351.88|12
1727229720000|2024-09-25 02:02:00|353.87|351.87|353.87|351.87|353.87|351.87|353.87|351.87|1
1727229730000|2024-09-25 02:02:10|353.9|351.9|353.9|351.9|353.91|351.91|353.87|351.87|10
1727229740000|2024-09-25 02:02:20|353.89|351.89|353.88|351.88|353.89|351.89|353.87|351.87|9
1727229750000|2024-09-25 02:02:30|353.89|351.89|353.88|351.88|353.9|351.9|353.88|351.88|8
1727229760000|2024-09-25 02:02:40|353.87|351.87|353.85|351.85|353.88|351.88|353.78|351.78|16
1727229770000|2024-09-25 02:02:50|353.84|351.84|354|352|354|352|353.84|351.84|11
1727229780000|2024-09-25 02:03:00|353.98|351.98|353.97|351.97|354|352|353.97|351.97|9
1727229790000|2024-09-25 02:03:10|353.98|351.98|354.02|352.02|354.02|352.02|353.97|351.97|11
1727229800000|2024-09-25 02:03:20|354.04|352.04|354.05|352.05|354.07|352.07|354.01|352.01|16
1727229810000|2024-09-25 02:03:30|354.06|352.06|353.97|351.97|354.06|352.06|353.93|351.93|10
1727229820000|2024-09-25 02:03:40|353.98|351.98|354.06|352.06|354.08|352.08|353.97|351.97|11
1727229830000|2024-09-25 02:03:50|354.05|352.05|353.93|351.93|354.05|352.05|353.93|351.93|7
1727229840000|2024-09-25 02:04:00|353.92|351.92|353.68|351.68|353.92|351.92|353.68|351.68|17
1727229850000|2024-09-25 02:04:10|353.66|351.66|353.68|351.68|353.68|351.68|353.66|351.66|2
1727229860000|2024-09-25 02:04:20|353.65|351.65|353.51|351.51|353.68|351.68|353.42|351.42|11
1727229870000|2024-09-25 02:04:30|353.53|351.53|353.65|351.65|353.7|351.7|353.51|351.51|20
1727229880000|2024-09-25 02:04:40|353.64|351.64|353.82|351.82|353.82|351.82|353.6|351.6|14
1727229890000|2024-09-25 02:04:50|353.9|351.9|353.9|351.9|353.9|351.9|353.86|351.86|19
1727229900000|2024-09-25 02:05:00|353.89|351.89|353.91|351.91|353.92|351.92|353.88|351.88|14
1727229910000|2024-09-25 02:05:10|353.94|351.94|354|352|354|352|353.92|351.92|15
1727229920000|2024-09-25 02:05:20|354.06|352.06|354.16|352.16|354.18|352.18|354.01|352.01|20
1727229930000|2024-09-25 02:05:30|354.17|352.17|354.14|352.14|354.17|352.17|354.12|352.12|15
1727229940000|2024-09-25 02:05:40|354.12|352.12|354.13|352.13|354.16|352.16|354.12|352.12|8
1727229950000|2024-09-25 02:05:50|354.17|352.17|354.16|352.16|354.17|352.17|354.13|352.13|6
1727229960000|2024-09-25 02:06:00|354.15|352.15|354.2|352.2|354.27|352.27|354.13|352.13|18
1727229970000|2024-09-25 02:06:10|354.22|352.22|354.21|352.21|354.25|352.25|354.2|352.2|8
1727229980000|2024-09-25 02:06:20|354.2|352.2|354.2|352.2|354.24|352.24|354.2|352.2|12
1727230000000|2024-09-25 02:06:40|354.24|352.24|354.34|352.34|354.36|352.36|354.24|352.24|5
1727230010000|2024-09-25 02:06:50|354.35|352.35|354.41|352.41|354.41|352.41|354.35|352.35|4
1727230020000|2024-09-25 02:07:00|354.4|352.4|354.4|352.4|354.43|352.43|354.39|352.39|14
1727230030000|2024-09-25 02:07:10|354.42|352.42|354.6|352.6|354.61|352.61|354.42|352.42|15
1727230040000|2024-09-25 02:07:20|354.59|352.59|354.87|352.87|354.87|352.87|354.59|352.59|8
1727230050000|2024-09-25 02:07:30|354.88|352.88|354.98|352.98|354.98|352.98|354.88|352.88|14
1727230060000|2024-09-25 02:07:40|355.01|353.01|355|353|355.04|353.04|355|353|5
1727230070000|2024-09-25 02:07:50|354.98|352.98|354.96|352.96|354.98|352.98|354.93|352.93|4
1727230090000|2024-09-25 02:08:10|354.99|352.99|354.98|352.98|354.99|352.99|354.98|352.98|2
1727230100000|2024-09-25 02:08:20|354.97|352.97|354.88|352.88|354.97|352.97|354.88|352.88|3
1727230120000|2024-09-25 02:08:40|354.87|352.87|354.84|352.84|354.87|352.87|354.84|352.84|4
1727230130000|2024-09-25 02:08:50|354.86|352.86|354.84|352.84|354.86|352.86|354.84|352.84|3
1727230140000|2024-09-25 02:09:00|354.82|352.82|354.88|352.88|354.89|352.89|354.82|352.82|11
1727230150000|2024-09-25 02:09:10|354.87|352.87|354.86|352.86|354.87|352.87|354.84|352.84|7
1727230160000|2024-09-25 02:09:20|354.85|352.85|354.67|352.67|354.87|352.87|354.65|352.65|14
1727230170000|2024-09-25 02:09:30|354.66|352.66|354.65|352.65|354.66|352.66|354.65|352.65|6
1727230180000|2024-09-25 02:09:40|354.66|352.66|354.64|352.64|354.66|352.66|354.64|352.64|5
1727230190000|2024-09-25 02:09:50|354.65|352.65|354.65|352.65|354.68|352.68|354.65|352.65|8
1727230200000|2024-09-25 02:10:00|354.64|352.64|354.52|352.52|354.64|352.64|354.52|352.52|6
1727230210000|2024-09-25 02:10:10|354.47|352.47|354.27|352.27|354.47|352.47|354.27|352.27|12
1727230220000|2024-09-25 02:10:20|354.26|352.26|354.24|352.24|354.31|352.31|354.24|352.24|16
1727230230000|2024-09-25 02:10:30|354.29|352.29|354.32|352.32|354.32|352.32|354.23|352.23|17
1727230240000|2024-09-25 02:10:40|354.31|352.31|354.37|352.37|354.4|352.4|354.31|352.31|17
1727230250000|2024-09-25 02:10:50|354.38|352.38|354.41|352.41|354.48|352.48|354.37|352.37|14
1727230260000|2024-09-25 02:11:00|354.42|352.42|354.43|352.43|354.5|352.5|354.41|352.41|15
1727230270000|2024-09-25 02:11:10|354.42|352.42|354.25|352.25|354.42|352.42|354.24|352.24|11
1727230280000|2024-09-25 02:11:20|354.22|352.22|354.45|352.45|354.45|352.45|354.22|352.22|14
1727230290000|2024-09-25 02:11:30|354.44|352.44|354.44|352.44|354.61|352.61|354.44|352.44|18
1727230300000|2024-09-25 02:11:40|354.45|352.45|354.43|352.43|354.46|352.46|354.43|352.43|4
1727230310000|2024-09-25 02:11:50|354.47|352.47|354.34|352.34|354.5|352.5|354.33|352.33|18
1727230320000|2024-09-25 02:12:00|354.33|352.33|354.31|352.31|354.36|352.36|354.31|352.31|8
1727230330000|2024-09-25 02:12:10|354.23|352.23|354.39|352.39|354.4|352.4|354.23|352.23|21
1727230340000|2024-09-25 02:12:20|354.38|352.38|354.42|352.42|354.44|352.44|354.37|352.37|12
1727230350000|2024-09-25 02:12:30|354.41|352.41|354.53|352.53|354.58|352.58|354.4|352.4|15
1727230360000|2024-09-25 02:12:40|354.54|352.54|354.68|352.68|354.68|352.68|354.54|352.54|12
1727230370000|2024-09-25 02:12:50|354.67|352.67|354.67|352.67|354.68|352.68|354.66|352.66|8
1727230380000|2024-09-25 02:13:00|354.68|352.68|354.69|352.69|354.75|352.75|354.68|352.68|8
1727230390000|2024-09-25 02:13:10|354.7|352.7|354.7|352.7|354.7|352.7|354.69|352.69|3
1727230400000|2024-09-25 02:13:20|354.72|352.72|354.71|352.71|354.72|352.72|354.67|352.67|8
1727230410000|2024-09-25 02:13:30|354.7|352.7|354.71|352.71|354.72|352.72|354.69|352.69|6
1727230420000|2024-09-25 02:13:40|354.73|352.73|354.83|352.83|354.84|352.84|354.71|352.71|10
1727230430000|2024-09-25 02:13:50|354.85|352.85|354.75|352.75|354.85|352.85|354.73|352.73|7
1727230440000|2024-09-25 02:14:00|354.74|352.74|354.79|352.79|354.85|352.85|354.74|352.74|13
1727230450000|2024-09-25 02:14:10|354.8|352.8|354.81|352.81|354.85|352.85|354.79|352.79|12
1727230460000|2024-09-25 02:14:20|354.82|352.82|354.97|352.97|354.97|352.97|354.82|352.82|10
1727230470000|2024-09-25 02:14:30|354.98|352.98|354.97|352.97|354.98|352.98|354.97|352.97|8
1727230480000|2024-09-25 02:14:40|354.98|352.98|354.99|352.99|355.01|353.01|354.96|352.96|11
1727230490000|2024-09-25 02:14:50|354.98|352.98|355.21|353.21|355.22|353.22|354.96|352.96|16
1727230500000|2024-09-25 02:15:00|355.23|353.23|355.24|353.24|355.26|353.26|355.22|353.22|13
1727230520000|2024-09-25 02:15:20|355.27|353.27|355.25|353.25|355.27|353.27|355.25|353.25|8
1727230530000|2024-09-25 02:15:30|355.23|353.23|355.24|353.24|355.31|353.31|355.15|353.15|20
1727230540000|2024-09-25 02:15:40|355.25|353.25|355.23|353.23|355.26|353.26|355.23|353.23|15
1727230550000|2024-09-25 02:15:50|355.24|353.24|355.23|353.23|355.32|353.32|355.22|353.22|11
1727230560000|2024-09-25 02:16:00|355.21|353.21|355.05|353.05|355.21|353.21|355.04|353.04|11
1727230570000|2024-09-25 02:16:10|355.06|353.06|355.12|353.12|355.13|353.13|355.06|353.06|6
1727230580000|2024-09-25 02:16:20|355.11|353.11|355.08|353.08|355.14|353.14|355.07|353.07|9
1727230590000|2024-09-25 02:16:30|355.06|353.06|355.05|353.05|355.09|353.09|355.05|353.05|5
1727230600000|2024-09-25 02:16:40|355.08|353.08|355.14|353.14|355.15|353.15|355.08|353.08|7
1727230610000|2024-09-25 02:16:50|355.13|353.13|355.12|353.12|355.15|353.15|355.11|353.11|11
1727230620000|2024-09-25 02:17:00|355.11|353.11|354.93|352.93|355.11|353.11|354.91|352.91|8
1727230630000|2024-09-25 02:17:10|354.94|352.94|355.34|353.34|355.34|353.34|354.94|352.94|16
1727230640000|2024-09-25 02:17:20|355.33|353.33|355.41|353.41|355.43|353.43|355.32|353.32|17
1727230650000|2024-09-25 02:17:30|355.4|353.4|355.38|353.38|355.4|353.4|355.38|353.38|2
1727230670000|2024-09-25 02:17:50|355.4|353.4|355.64|353.64|355.66|353.66|355.4|353.4|6
1727230680000|2024-09-25 02:18:00|355.63|353.63|355.76|353.76|355.79|353.79|355.58|353.58|20
1727230690000|2024-09-25 02:18:10|355.75|353.75|355.84|353.84|355.86|353.86|355.67|353.67|13
1727230700000|2024-09-25 02:18:20|355.85|353.85|355.79|353.79|355.87|353.87|355.79|353.79|18
1727230710000|2024-09-25 02:18:30|355.8|353.8|355.9|353.9|355.94|353.94|355.8|353.8|18
1727230740000|2024-09-25 02:19:00|355.94|353.94|356.01|354.01|356.01|354.01|355.92|353.92|11
1727230750000|2024-09-25 02:19:10|356.02|354.02|356.07|354.07|356.09|354.09|356.01|354.01|15
1727230760000|2024-09-25 02:19:20|356.06|354.06|356.03|354.03|356.07|354.07|356.01|354.01|10
1727230770000|2024-09-25 02:19:30|356.04|354.04|356.11|354.11|356.11|354.11|356.04|354.04|4
1727230780000|2024-09-25 02:19:40|356.1|354.1|356.11|354.11|356.11|354.11|356.08|354.08|8
1727230790000|2024-09-25 02:19:50|356.12|354.12|356.17|354.17|356.17|354.17|356.12|354.12|7
1727230800000|2024-09-25 02:20:00|356.18|354.18|356.17|354.17|356.18|354.18|356.17|354.17|4
1727230810000|2024-09-25 02:20:10|356.16|354.16|356.16|354.16|356.16|354.16|356.16|354.16|1
1727230820000|2024-09-25 02:20:20|356.14|354.14|356.12|354.12|356.14|354.14|356.11|354.11|9
1727230830000|2024-09-25 02:20:30|356.13|354.13|356.12|354.12|356.13|354.13|356.12|354.12|4
1727230840000|2024-09-25 02:20:40|356.13|354.13|356.17|354.17|356.18|354.18|356.13|354.13|8
1727230850000|2024-09-25 02:20:50|356.12|354.12|356.12|354.12|356.13|354.13|356.12|354.12|3
1727230860000|2024-09-25 02:21:00|356.13|354.13|356.16|354.16|356.16|354.16|356.11|354.11|13
1727230870000|2024-09-25 02:21:10|356.17|354.17|356.17|354.17|356.18|354.18|356.16|354.16|5
1727230880000|2024-09-25 02:21:20|356.18|354.18|356.22|354.22|356.22|354.22|356.18|354.18|6
1727230900000|2024-09-25 02:21:40|356.16|354.16|356.2|354.2|356.2|354.2|356.16|354.16|3
1727230910000|2024-09-25 02:21:50|356.21|354.21|356.22|354.22|356.22|354.22|356.21|354.21|4
1727230920000|2024-09-25 02:22:00|356.23|354.23|356.23|354.23|356.23|354.23|356.23|354.23|1
1727230930000|2024-09-25 02:22:10|356.34|354.34|356.38|354.38|356.38|354.38|356.34|354.34|2
1727230950000|2024-09-25 02:22:30|356.37|354.37|356.37|354.37|356.37|354.37|356.37|354.37|1
1727230960000|2024-09-25 02:22:40|356.33|354.33|356.33|354.33|356.35|354.35|356.33|354.33|9
1727230970000|2024-09-25 02:22:50|356.35|354.35|356.36|354.36|356.36|354.36|356.35|354.35|14
1727230980000|2024-09-25 02:23:00|356.35|354.35|356.38|354.38|356.38|354.38|356.35|354.35|4
1727231000000|2024-09-25 02:23:20|356.39|354.39|356.39|354.39|356.39|354.39|356.39|354.39|1
1727231040000|2024-09-25 02:24:00|356.32|354.32|356.33|354.33|356.33|354.33|356.32|354.32|2
1727231050000|2024-09-25 02:24:10|356.36|354.36|356.4|354.4|356.44|354.44|356.36|354.36|13
1727231060000|2024-09-25 02:24:20|356.41|354.41|356.43|354.43|356.43|354.43|356.39|354.39|7
1727231070000|2024-09-25 02:24:30|356.39|354.39|356.39|354.39|356.39|354.39|356.34|354.34|5
1727231090000|2024-09-25 02:24:50|356.38|354.38|356.33|354.33|356.38|354.38|356.33|354.33|2
1727231100000|2024-09-25 02:25:00|356.36|354.36|356.22|354.22|356.36|354.36|356.22|354.22|10
1727231120000|2024-09-25 02:25:20|356.18|354.18|356.18|354.18|356.2|354.2|356.18|354.18|7
1727231130000|2024-09-25 02:25:30|356.21|354.21|356.31|354.31|356.35|354.35|356.21|354.21|11
1727231170000|2024-09-25 02:26:10|356.25|354.25|356.2|354.2|356.25|354.25|356.17|354.17|11
1727231180000|2024-09-25 02:26:20|356.19|354.19|355.11|353.11|356.19|354.19|355.11|353.11|21
1727231190000|2024-09-25 02:26:30|355.16|353.16|355.23|353.23|355.23|353.23|355.11|353.11|10
1727231200000|2024-09-25 02:26:40|355.21|353.21|355.2|353.2|355.23|353.23|355.2|353.2|6
1727231210000|2024-09-25 02:26:50|355.23|353.23|355.32|353.32|355.32|353.32|355.23|353.23|5
1727231220000|2024-09-25 02:27:00|355.33|353.33|355.48|353.48|355.48|353.48|355.33|353.33|12
1727231230000|2024-09-25 02:27:10|355.49|353.49|355.51|353.51|355.52|353.52|355.49|353.49|7
1727231240000|2024-09-25 02:27:20|355.56|353.56|355.5|353.5|355.59|353.59|355.5|353.5|5
1727231270000|2024-09-25 02:27:50|355.56|353.56|355.51|353.51|355.56|353.56|355.51|353.51|4
1727231300000|2024-09-25 02:28:20|355.5|353.5|355.11|353.11|355.5|353.5|355.11|353.11|10
1727231310000|2024-09-25 02:28:30|355.09|353.09|355.04|353.04|355.13|353.13|355.02|353.02|9
1727231320000|2024-09-25 02:28:40|355.03|353.03|354.99|352.99|355.03|353.03|354.97|352.97|3
1727231340000|2024-09-25 02:29:00|355|353|355.1|353.1|355.11|353.11|355|353|5
1727231350000|2024-09-25 02:29:10|355.11|353.11|355.15|353.15|355.15|353.15|355.11|353.11|9
1727231360000|2024-09-25 02:29:20|355.16|353.16|355.2|353.2|355.2|353.2|355.16|353.16|2
1727231370000|2024-09-25 02:29:30|355.23|353.23|355.23|353.23|355.23|353.23|355.23|353.23|1
1727231380000|2024-09-25 02:29:40|355.2|353.2|355.18|353.18|355.2|353.2|355.18|353.18|3
1727231390000|2024-09-25 02:29:50|355.14|353.14|355.11|353.11|355.14|353.14|355.11|353.11|2
1727231400000|2024-09-25 02:30:00|355.12|353.12|355.12|353.12|355.12|353.12|355.12|353.12|1
1727231410000|2024-09-25 02:30:10|355.13|353.13|355.11|353.11|355.13|353.13|355.11|353.11|2
1727231430000|2024-09-25 02:30:30|355.1|353.1|355.08|353.08|355.1|353.1|355.08|353.08|2
1727231440000|2024-09-25 02:30:40|355.09|353.09|355.09|353.09|355.09|353.09|355.09|353.09|1
1727231450000|2024-09-25 02:30:50|355.1|353.1|355.09|353.09|355.1|353.1|355.08|353.08|5
1727231460000|2024-09-25 02:31:00|355.1|353.1|355.13|353.13|355.18|353.18|355.09|353.09|17
1727231470000|2024-09-25 02:31:10|355.15|353.15|355.17|353.17|355.18|353.18|355.15|353.15|8
1727231480000|2024-09-25 02:31:20|355.32|353.32|355.66|353.66|355.66|353.66|355.32|353.32|5
1727231550000|2024-09-25 02:32:30|355.74|353.74|355.74|353.74|355.8|353.8|355.74|353.74|7
1727231560000|2024-09-25 02:32:40|355.71|353.71|355.78|353.78|355.78|353.78|355.71|353.71|18
1727231590000|2024-09-25 02:33:10|355.79|353.79|355.81|353.81|355.83|353.83|355.79|353.79|3
1727231600000|2024-09-25 02:33:20|355.82|353.82|355.92|353.92|355.92|353.92|355.82|353.82|7
1727231630000|2024-09-25 02:33:50|355.9|353.9|355.79|353.79|355.9|353.9|355.79|353.79|2
1727231640000|2024-09-25 02:34:00|355.78|353.78|355.78|353.78|355.78|353.78|355.78|353.78|1
1727231680000|2024-09-25 02:34:40|355.74|353.74|355.55|353.55|355.74|353.74|355.55|353.55|5
1727231690000|2024-09-25 02:34:50|355.52|353.52|355.49|353.49|355.52|353.52|355.49|353.49|2
1727231700000|2024-09-25 02:35:00|355.43|353.43|355.39|353.39|355.43|353.43|355.39|353.39|2
1727231750000|2024-09-25 02:35:50|355.41|353.41|355.55|353.55|355.79|353.79|355.41|353.41|7
1727231760000|2024-09-25 02:36:00|355.51|353.51|355.55|353.55|355.55|353.55|355.5|353.5|12
1727231770000|2024-09-25 02:36:10|355.57|353.57|355.51|353.51|355.57|353.57|355.51|353.51|8
1727231780000|2024-09-25 02:36:20|355.5|353.5|355.21|353.21|355.5|353.5|355.21|353.21|6
1727231790000|2024-09-25 02:36:30|355.2|353.2|355.25|353.25|355.28|353.28|355.19|353.19|14
1727231800000|2024-09-25 02:36:40|355.23|353.23|355.24|353.24|355.25|353.25|355.22|353.22|12
1727231810000|2024-09-25 02:36:50|355.23|353.23|355.13|353.13|355.24|353.24|355.13|353.13|7
1727231820000|2024-09-25 02:37:00|355.11|353.11|355.13|353.13|355.17|353.17|355.11|353.11|13
1727231830000|2024-09-25 02:37:10|355.14|353.14|355.16|353.16|355.16|353.16|355.13|353.13|8
1727231840000|2024-09-25 02:37:20|355.15|353.15|355.38|353.38|355.39|353.39|355.14|353.14|18
1727231850000|2024-09-25 02:37:30|355.37|353.37|355.36|353.36|355.38|353.38|355.35|353.35|9
1727231860000|2024-09-25 02:37:40|355.37|353.37|355.3|353.3|355.37|353.37|355.3|353.3|12
1727231870000|2024-09-25 02:37:50|355.31|353.31|355.33|353.33|355.33|353.33|355.3|353.3|4
1727231880000|2024-09-25 02:38:00|355.31|353.31|355.35|353.35|355.39|353.39|355.31|353.31|12
1727231890000|2024-09-25 02:38:10|355.47|353.47|355.44|353.44|355.47|353.47|355.44|353.44|9
1727231900000|2024-09-25 02:38:20|355.45|353.45|355.43|353.43|355.46|353.46|355.38|353.38|13
1727231910000|2024-09-25 02:38:30|355.42|353.42|355.39|353.39|355.44|353.44|355.39|353.39|13
1727231920000|2024-09-25 02:38:40|355.4|353.4|355.33|353.33|355.41|353.41|355.31|353.31|12
1727231930000|2024-09-25 02:38:50|355.34|353.34|355.34|353.34|355.36|353.36|355.29|353.29|17
1727231940000|2024-09-25 02:39:00|355.32|353.32|355.34|353.34|355.34|353.34|355.3|353.3|6
1727231950000|2024-09-25 02:39:10|355.35|353.35|355.62|353.62|355.62|353.62|355.32|353.32|10
1727231960000|2024-09-25 02:39:20|355.65|353.65|355.63|353.63|355.66|353.66|355.63|353.63|4
1727231970000|2024-09-25 02:39:30|355.64|353.64|355.76|353.76|355.78|353.78|355.64|353.64|9
1727231980000|2024-09-25 02:39:40|355.77|353.77|355.84|353.84|355.85|353.85|355.77|353.77|9
1727231990000|2024-09-25 02:39:50|355.85|353.85|356.06|354.06|356.06|354.06|355.82|353.82|9
1727232000000|2024-09-25 02:40:00|356.08|354.08|356.07|354.07|356.08|354.08|356.05|354.05|8
1727232010000|2024-09-25 02:40:10|356.06|354.06|356.09|354.09|356.1|354.1|356.05|354.05|6
1727232020000|2024-09-25 02:40:20|356.08|354.08|356.08|354.08|356.08|354.08|356.08|354.08|1
1727232040000|2024-09-25 02:40:40|356.1|354.1|356.08|354.08|356.1|354.1|356.08|354.08|7
1727232050000|2024-09-25 02:40:50|356.01|354.01|356|354|356.01|354.01|356|354|4
1727232060000|2024-09-25 02:41:00|356.01|354.01|356.03|354.03|356.09|354.09|356.01|354.01|23
1727232070000|2024-09-25 02:41:10|356.02|354.02|356.1|354.1|356.1|354.1|356.02|354.02|11
1727232080000|2024-09-25 02:41:20|356.09|354.09|356.02|354.02|356.1|354.1|356.02|354.02|7
1727232090000|2024-09-25 02:41:30|356.03|354.03|356.03|354.03|356.09|354.09|356.02|354.02|11
1727232100000|2024-09-25 02:41:40|356.02|354.02|356.01|354.01|356.03|354.03|356|354|6
1727232110000|2024-09-25 02:41:50|356.02|354.02|356.02|354.02|356.05|354.05|355.99|353.99|11
1727232120000|2024-09-25 02:42:00|356|354|355.99|353.99|356|354|355.99|353.99|2
1727232130000|2024-09-25 02:42:10|355.98|353.98|356.01|354.01|356.02|354.02|355.98|353.98|9
1727232140000|2024-09-25 02:42:20|356|354|355.79|353.79|356|354|355.79|353.79|4
1727232170000|2024-09-25 02:42:50|355.75|353.75|355.73|353.73|355.75|353.75|355.73|353.73|2
1727232180000|2024-09-25 02:43:00|355.74|353.74|355.75|353.75|355.76|353.76|355.74|353.74|12
1727232190000|2024-09-25 02:43:10|355.71|353.71|355.52|353.52|355.71|353.71|355.52|353.52|5
1727232200000|2024-09-25 02:43:20|355.56|353.56|355.75|353.75|355.77|353.77|355.54|353.54|8
1727232210000|2024-09-25 02:43:30|355.73|353.73|355.72|353.72|355.75|353.75|355.72|353.72|9
1727232220000|2024-09-25 02:43:40|355.71|353.71|355.59|353.59|355.75|353.75|355.59|353.59|15
1727232230000|2024-09-25 02:43:50|355.62|353.62|355.59|353.59|355.62|353.62|355.59|353.59|4
1727232240000|2024-09-25 02:44:00|355.62|353.62|355.58|353.58|355.62|353.62|355.58|353.58|3
1727232250000|2024-09-25 02:44:10|355.61|353.61|355.61|353.61|355.61|353.61|355.6|353.6|5
1727232260000|2024-09-25 02:44:20|355.6|353.6|355.58|353.58|355.6|353.6|355.58|353.58|2
1727232280000|2024-09-25 02:44:40|355.54|353.54|355.56|353.56|355.6|353.6|355.51|353.51|9
1727232290000|2024-09-25 02:44:50|355.54|353.54|355.56|353.56|355.57|353.57|355.54|353.54|12
1727232300000|2024-09-25 02:45:00|355.53|353.53|355.53|353.53|355.56|353.56|355.51|353.51|13
1727232310000|2024-09-25 02:45:10|355.51|353.51|355.51|353.51|355.53|353.53|355.49|353.49|12
1727232320000|2024-09-25 02:45:20|355.53|353.53|355.52|353.52|355.55|353.55|355.52|353.52|7
1727232330000|2024-09-25 02:45:30|355.51|353.51|355.34|353.34|355.51|353.51|355.34|353.34|7
1727232340000|2024-09-25 02:45:40|355.3|353.3|355.3|353.3|355.33|353.33|355.29|353.29|6
1727232350000|2024-09-25 02:45:50|355.29|353.29|355.26|353.26|355.29|353.29|355.24|353.24|14
1727232360000|2024-09-25 02:46:00|355.28|353.28|355.21|353.21|355.28|353.28|355.21|353.21|15
1727232370000|2024-09-25 02:46:10|355.15|353.15|355.08|353.08|355.15|353.15|355.07|353.07|4
1727232380000|2024-09-25 02:46:20|355.09|353.09|355.07|353.07|355.09|353.09|355.07|353.07|3
1727232390000|2024-09-25 02:46:30|355.02|353.02|355.08|353.08|355.09|353.09|355|353|10
1727232400000|2024-09-25 02:46:40|355.09|353.09|355.1|353.1|355.13|353.13|355.08|353.08|11
1727232410000|2024-09-25 02:46:50|355.09|353.09|355.06|353.06|355.11|353.11|355.06|353.06|13
1727232420000|2024-09-25 02:47:00|355.08|353.08|355.06|353.06|355.1|353.1|355.06|353.06|6
1727232430000|2024-09-25 02:47:10|355.03|353.03|354.81|352.81|355.03|353.03|354.81|352.81|3
1727232440000|2024-09-25 02:47:20|354.85|352.85|355.09|353.09|355.09|353.09|354.85|352.85|9
1727232450000|2024-09-25 02:47:30|355.07|353.07|355.1|353.1|355.11|353.11|355.04|353.04|19
1727232460000|2024-09-25 02:47:40|355.08|353.08|355.07|353.07|355.09|353.09|355.05|353.05|9
1727232470000|2024-09-25 02:47:50|355.06|353.06|355.05|353.05|355.06|353.06|355.05|353.05|2
1727232490000|2024-09-25 02:48:10|354.91|352.91|354.91|352.91|354.91|352.91|354.89|352.89|4
1727232500000|2024-09-25 02:48:20|354.89|352.89|354.91|352.91|354.91|352.91|354.89|352.89|2
1727232510000|2024-09-25 02:48:30|354.9|352.9|354.89|352.89|354.9|352.9|354.89|352.89|2
1727232520000|2024-09-25 02:48:40|354.92|352.92|354.97|352.97|354.98|352.98|354.89|352.89|8
1727232530000|2024-09-25 02:48:50|354.98|352.98|354.9|352.9|354.99|352.99|354.9|352.9|6
1727232540000|2024-09-25 02:49:00|354.94|352.94|354.9|352.9|354.94|352.94|354.9|352.9|6
1727232550000|2024-09-25 02:49:10|354.93|352.93|354.92|352.92|354.93|352.93|354.92|352.92|4
1727232560000|2024-09-25 02:49:20|354.93|352.93|354.96|352.96|354.99|352.99|354.93|352.93|7
1727232570000|2024-09-25 02:49:30|354.93|352.93|354.93|352.93|354.93|352.93|354.93|352.93|1
1727232580000|2024-09-25 02:49:40|354.94|352.94|354.96|352.96|354.97|352.97|354.94|352.94|7
1727232590000|2024-09-25 02:49:50|354.95|352.95|354.96|352.96|354.96|352.96|354.92|352.92|9
1727232600000|2024-09-25 02:50:00|354.95|352.95|354.99|352.99|354.99|352.99|354.95|352.95|7
1727232610000|2024-09-25 02:50:10|354.98|352.98|355.14|353.14|355.14|353.14|354.98|352.98|16
1727232620000|2024-09-25 02:50:20|355.12|353.12|355.12|353.12|355.12|353.12|355.11|353.11|3
1727232640000|2024-09-25 02:50:40|355.06|353.06|355.06|353.06|355.06|353.06|355.06|353.06|1
1727232650000|2024-09-25 02:50:50|355.07|353.07|355.07|353.07|355.08|353.08|355.06|353.06|7
1727232670000|2024-09-25 02:51:10|355.06|353.06|354.93|352.93|355.06|353.06|354.9|352.9|7
1727232680000|2024-09-25 02:51:20|354.96|352.96|354.92|352.92|354.97|352.97|354.92|352.92|12
1727232690000|2024-09-25 02:51:30|354.91|352.91|354.93|352.93|354.94|352.94|354.9|352.9|7
1727232700000|2024-09-25 02:51:40|354.92|352.92|354.9|352.9|354.92|352.92|354.88|352.88|7
1727232710000|2024-09-25 02:51:50|354.92|352.92|354.91|352.91|354.92|352.92|354.89|352.89|4
1727232720000|2024-09-25 02:52:00|354.92|352.92|355.03|353.03|355.04|353.04|354.89|352.89|9
1727232750000|2024-09-25 02:52:30|354.97|352.97|355|353|355|353|354.97|352.97|2
1727232780000|2024-09-25 02:53:00|355.03|353.03|355|353|355.05|353.05|355|353|10
1727232800000|2024-09-25 02:53:20|354.96|352.96|354.54|352.54|354.96|352.96|354.54|352.54|14
1727232810000|2024-09-25 02:53:30|354.53|352.53|354.52|352.52|354.54|352.54|354.49|352.49|20
1727232820000|2024-09-25 02:53:40|354.53|352.53|354.79|352.79|354.8|352.8|354.53|352.53|10
1727232830000|2024-09-25 02:53:50|354.8|352.8|354.8|352.8|354.81|352.81|354.79|352.79|6
1727232840000|2024-09-25 02:54:00|354.81|352.81|354.78|352.78|354.81|352.81|354.78|352.78|2
1727232850000|2024-09-25 02:54:10|354.77|352.77|354.77|352.77|354.77|352.77|354.77|352.77|1
1727232860000|2024-09-25 02:54:20|354.73|352.73|354.73|352.73|354.73|352.73|354.73|352.73|1
1727232870000|2024-09-25 02:54:30|354.74|352.74|354.75|352.75|354.76|352.76|354.74|352.74|3
1727232880000|2024-09-25 02:54:40|354.74|352.74|354.86|352.86|354.86|352.86|354.74|352.74|5
1727232890000|2024-09-25 02:54:50|354.92|352.92|354.94|352.94|354.95|352.95|354.92|352.92|8
1727232900000|2024-09-25 02:55:00|354.95|352.95|354.97|352.97|354.99|352.99|354.95|352.95|6
1727232910000|2024-09-25 02:55:10|354.96|352.96|355.05|353.05|355.05|353.05|354.96|352.96|5
1727232920000|2024-09-25 02:55:20|355.06|353.06|355.05|353.05|355.06|353.06|355.05|353.05|4
1727232930000|2024-09-25 02:55:30|355.06|353.06|355.05|353.05|355.06|353.06|355.05|353.05|2
1727232940000|2024-09-25 02:55:40|355.07|353.07|355.05|353.05|355.07|353.07|355.05|353.05|2
1727232950000|2024-09-25 02:55:50|355.07|353.07|355.05|353.05|355.07|353.07|355.05|353.05|2
1727232960000|2024-09-25 02:56:00|355.08|353.08|355.08|353.08|355.1|353.1|355.08|353.08|7
1727232970000|2024-09-25 02:56:10|355.09|353.09|355.08|353.08|355.09|353.09|355.08|353.08|6
1727232980000|2024-09-25 02:56:20|355.09|353.09|355.25|353.25|355.26|353.26|355.09|353.09|10
1727232990000|2024-09-25 02:56:30|355.24|353.24|355.27|353.27|355.28|353.28|355.24|353.24|7
1727233000000|2024-09-25 02:56:40|355.29|353.29|355.29|353.29|355.3|353.3|355.29|353.29|7
1727233010000|2024-09-25 02:56:50|355.28|353.28|355.29|353.29|355.29|353.29|355.28|353.28|4
1727233020000|2024-09-25 02:57:00|355.3|353.3|355.28|353.28|355.31|353.31|355.28|353.28|8
1727233030000|2024-09-25 02:57:10|355.29|353.29|355.29|353.29|355.3|353.3|355.28|353.28|4
1727233040000|2024-09-25 02:57:20|355.28|353.28|355.35|353.35|355.36|353.36|355.28|353.28|11
1727233050000|2024-09-25 02:57:30|355.36|353.36|355.41|353.41|355.41|353.41|355.35|353.35|10
1727233070000|2024-09-25 02:57:50|355.45|353.45|355.45|353.45|355.45|353.45|355.45|353.45|1
1727233080000|2024-09-25 02:58:00|355.46|353.46|355.51|353.51|355.52|353.52|355.46|353.46|8
1727233090000|2024-09-25 02:58:10|355.52|353.52|355.6|353.6|355.6|353.6|355.5|353.5|13
1727233100000|2024-09-25 02:58:20|355.61|353.61|355.79|353.79|355.79|353.79|355.61|353.61|14
1727233110000|2024-09-25 02:58:30|355.76|353.76|355.71|353.71|355.76|353.76|355.68|353.68|12
1727233120000|2024-09-25 02:58:40|355.7|353.7|355.79|353.79|355.8|353.8|355.7|353.7|16
1727233130000|2024-09-25 02:58:50|355.78|353.78|355.95|353.95|355.95|353.95|355.78|353.78|9
1727233140000|2024-09-25 02:59:00|355.94|353.94|355.94|353.94|355.94|353.94|355.92|353.92|4
1727233150000|2024-09-25 02:59:10|355.93|353.93|355.92|353.92|355.93|353.93|355.92|353.92|2
1727233160000|2024-09-25 02:59:20|355.85|353.85|355.72|353.72|355.85|353.85|355.49|353.49|11
1727233170000|2024-09-25 02:59:30|355.71|353.71|355.73|353.73|355.75|353.75|355.7|353.7|11
1727233180000|2024-09-25 02:59:40|355.7|353.7|355.61|353.61|355.7|353.7|355.55|353.55|12
1727233190000|2024-09-25 02:59:50|355.65|353.65|355.61|353.61|355.65|353.65|355.61|353.61|5
1727233200000|2024-09-25 03:00:00|355.59|353.59|355.54|353.54|355.6|353.6|355.54|353.54|11
1727233210000|2024-09-25 03:00:10|355.56|353.56|355.52|353.52|355.56|353.56|355.52|353.52|10
1727233220000|2024-09-25 03:00:20|355.5|353.5|355.51|353.51|355.51|353.51|355.5|353.5|2
1727233230000|2024-09-25 03:00:30|355.5|353.5|355.18|353.18|355.5|353.5|355.18|353.18|9
1727233240000|2024-09-25 03:00:40|355.1|353.1|355.01|353.01|355.1|353.1|355.01|353.01|3
1727233250000|2024-09-25 03:00:50|354.98|352.98|354.87|352.87|354.98|352.98|354.87|352.87|6
1727233260000|2024-09-25 03:01:00|354.9|352.9|354.83|352.83|354.91|352.91|354.81|352.81|12
1727233270000|2024-09-25 03:01:10|354.84|352.84|354.81|352.81|354.84|352.84|354.81|352.81|5
1727233280000|2024-09-25 03:01:20|354.77|352.77|354.71|352.71|354.77|352.77|354.7|352.7|6
1727233290000|2024-09-25 03:01:30|354.72|352.72|354.89|352.89|354.89|352.89|354.72|352.72|7
1727233300000|2024-09-25 03:01:40|354.85|352.85|354.89|352.89|354.89|352.89|354.85|352.85|13
1727233310000|2024-09-25 03:01:50|354.88|352.88|354.85|352.85|354.89|352.89|354.85|352.85|5
1727233320000|2024-09-25 03:02:00|354.88|352.88|354.97|352.97|354.97|352.97|354.88|352.88|6
1727233330000|2024-09-25 03:02:10|354.96|352.96|354.92|352.92|354.97|352.97|354.92|352.92|9
1727233340000|2024-09-25 03:02:20|354.98|352.98|354.92|352.92|354.98|352.98|354.92|352.92|3
1727233350000|2024-09-25 03:02:30|354.95|352.95|354.83|352.83|354.95|352.95|354.83|352.83|5
1727233360000|2024-09-25 03:02:40|354.84|352.84|354.89|352.89|354.91|352.91|354.84|352.84|10
1727233370000|2024-09-25 03:02:50|354.9|352.9|354.98|352.98|354.98|352.98|354.89|352.89|8
1727233380000|2024-09-25 03:03:00|354.99|352.99|354.98|352.98|354.99|352.99|354.95|352.95|7
1727233390000|2024-09-25 03:03:10|354.99|352.99|355.01|353.01|355.03|353.03|354.99|352.99|8
1727233400000|2024-09-25 03:03:20|354.99|352.99|355.03|353.03|355.03|353.03|354.99|352.99|5
1727233410000|2024-09-25 03:03:30|355.02|353.02|355.02|353.02|355.02|353.02|355.02|353.02|1
1727233420000|2024-09-25 03:03:40|355.01|353.01|355|353|355.01|353.01|355|353|2
1727233430000|2024-09-25 03:03:50|354.94|352.94|354.91|352.91|354.94|352.94|354.86|352.86|5
1727233440000|2024-09-25 03:04:00|354.94|352.94|355.01|353.01|355.01|353.01|354.91|352.91|4
1727233460000|2024-09-25 03:04:20|354.98|352.98|355.02|353.02|355.04|353.04|354.98|352.98|4
1727233470000|2024-09-25 03:04:30|355.01|353.01|355.01|353.01|355.01|353.01|355.01|353.01|1
1727233480000|2024-09-25 03:04:40|355.02|353.02|354.98|352.98|355.02|353.02|354.96|352.96|11
1727233490000|2024-09-25 03:04:50|354.96|352.96|354.93|352.93|354.98|352.98|354.91|352.91|11
1727233500000|2024-09-25 03:05:00|354.94|352.94|354.91|352.91|354.96|352.96|354.91|352.91|7
1727233510000|2024-09-25 03:05:10|354.96|352.96|354.89|352.89|354.97|352.97|354.88|352.88|5
1727233520000|2024-09-25 03:05:20|354.9|352.9|354.91|352.91|354.92|352.92|354.89|352.89|6
1727233530000|2024-09-25 03:05:30|354.9|352.9|354.9|352.9|354.9|352.9|354.9|352.9|1
1727233540000|2024-09-25 03:05:40|354.91|352.91|354.92|352.92|354.95|352.95|354.91|352.91|10
1727233550000|2024-09-25 03:05:50|354.98|352.98|354.99|352.99|354.99|352.99|354.98|352.98|2
1727233560000|2024-09-25 03:06:00|355|353|355.02|353.02|355.02|353.02|355|353|15
1727233570000|2024-09-25 03:06:10|355.01|353.01|355.01|353.01|355.05|353.05|355.01|353.01|14
1727233580000|2024-09-25 03:06:20|355.02|353.02|355.02|353.02|355.04|353.04|355.01|353.01|12
1727233590000|2024-09-25 03:06:30|355.01|353.01|355.03|353.03|355.03|353.03|355.01|353.01|8
1727233600000|2024-09-25 03:06:40|355.02|353.02|355.2|353.2|355.2|353.2|355.01|353.01|10
1727233610000|2024-09-25 03:06:50|355.21|353.21|355.1|353.1|355.22|353.22|355.1|353.1|13
1727233620000|2024-09-25 03:07:00|355.04|353.04|354.88|352.88|355.04|353.04|354.86|352.86|8
1727233630000|2024-09-25 03:07:10|354.87|352.87|354.45|352.45|354.88|352.88|354.45|352.45|20
1727233640000|2024-09-25 03:07:20|354.44|352.44|354.28|352.28|354.45|352.45|354.22|352.22|11
1727233650000|2024-09-25 03:07:30|354.3|352.3|354.31|352.31|354.34|352.34|354.29|352.29|14
1727233660000|2024-09-25 03:07:40|354.3|352.3|354.32|352.32|354.34|352.34|354.3|352.3|15
1727233670000|2024-09-25 03:07:50|354.31|352.31|354.15|352.15|354.32|352.32|354.14|352.14|8
1727233680000|2024-09-25 03:08:00|354.14|352.14|354.12|352.12|354.21|352.21|354.11|352.11|10
1727233700000|2024-09-25 03:08:20|354.07|352.07|354.04|352.04|354.07|352.07|354.04|352.04|2
1727233710000|2024-09-25 03:08:30|353.98|351.98|353.88|351.88|353.99|351.99|353.88|351.88|15
1727233720000|2024-09-25 03:08:40|353.92|351.92|354.06|352.06|354.06|352.06|353.9|351.9|13
1727233730000|2024-09-25 03:08:50|354.03|352.03|354.12|352.12|354.12|352.12|354.03|352.03|11
1727233740000|2024-09-25 03:09:00|354.11|352.11|354.23|352.23|354.23|352.23|354.06|352.06|15
1727233750000|2024-09-25 03:09:10|354.24|352.24|354.27|352.27|354.27|352.27|354.22|352.22|11
1727233760000|2024-09-25 03:09:20|354.28|352.28|354.28|352.28|354.33|352.33|354.28|352.28|8
1727233770000|2024-09-25 03:09:30|354.31|352.31|354.29|352.29|354.31|352.31|354.28|352.28|11
1727233780000|2024-09-25 03:09:40|354.28|352.28|354.31|352.31|354.32|352.32|354.28|352.28|8
1727233790000|2024-09-25 03:09:50|354.32|352.32|354.3|352.3|354.33|352.33|354.28|352.28|13
1727233800000|2024-09-25 03:10:00|354.32|352.32|354.15|352.15|354.33|352.33|354.13|352.13|23
1727233810000|2024-09-25 03:10:10|354.16|352.16|354.19|352.19|354.23|352.23|354.16|352.16|24
1727233820000|2024-09-25 03:10:20|354.2|352.2|354.22|352.22|354.23|352.23|354.09|352.09|22
1727233830000|2024-09-25 03:10:30|354.3|352.3|354.34|352.34|354.36|352.36|354.29|352.29|9
1727233840000|2024-09-25 03:10:40|354.35|352.35|354.34|352.34|354.36|352.36|354.3|352.3|9
1727233850000|2024-09-25 03:10:50|354.33|352.33|354.31|352.31|354.35|352.35|354.31|352.31|20
1727233860000|2024-09-25 03:11:00|354.32|352.32|354.31|352.31|354.36|352.36|354.31|352.31|13
1727233870000|2024-09-25 03:11:10|354.32|352.32|354.38|352.38|354.4|352.4|354.32|352.32|13
1727233880000|2024-09-25 03:11:20|354.37|352.37|354.2|352.2|354.37|352.37|354.19|352.19|17
1727233890000|2024-09-25 03:11:30|354.21|352.21|354.12|352.12|354.23|352.23|354.1|352.1|15
1727233900000|2024-09-25 03:11:40|354.13|352.13|353.9|351.9|354.17|352.17|353.9|351.9|19
1727233910000|2024-09-25 03:11:50|353.82|351.82|353.72|351.72|353.82|351.82|353.72|351.72|2
1727233920000|2024-09-25 03:12:00|353.66|351.66|353.66|351.66|353.67|351.67|353.66|351.66|7
1727233930000|2024-09-25 03:12:10|353.65|351.65|353.71|351.71|353.72|351.72|353.65|351.65|11
1727233940000|2024-09-25 03:12:20|353.68|351.68|353.85|351.85|353.89|351.89|353.68|351.68|15
1727233950000|2024-09-25 03:12:30|353.87|351.87|353.89|351.89|353.89|351.89|353.87|351.87|5
1727233960000|2024-09-25 03:12:40|353.88|351.88|353.9|351.9|353.9|351.9|353.88|351.88|3
1727233970000|2024-09-25 03:12:50|353.91|351.91|353.94|351.94|353.96|351.96|353.9|351.9|12
1727233980000|2024-09-25 03:13:00|353.93|351.93|353.93|351.93|353.94|351.94|353.92|351.92|13
1727233990000|2024-09-25 03:13:10|353.94|351.94|353.97|351.97|353.97|351.97|353.94|351.94|4
1727234000000|2024-09-25 03:13:20|353.99|351.99|354.1|352.1|354.11|352.11|353.99|351.99|7
1727234010000|2024-09-25 03:13:30|354.09|352.09|354.24|352.24|354.26|352.26|354.09|352.09|19
1727234020000|2024-09-25 03:13:40|354.23|352.23|354.23|352.23|354.24|352.24|354.22|352.22|11
1727234030000|2024-09-25 03:13:50|354.24|352.24|354.31|352.31|354.32|352.32|354.24|352.24|6
1727234040000|2024-09-25 03:14:00|354.3|352.3|354.31|352.31|354.32|352.32|354.29|352.29|8
1727234050000|2024-09-25 03:14:10|354.32|352.32|354.33|352.33|354.35|352.35|354.3|352.3|13
1727234060000|2024-09-25 03:14:20|354.35|352.35|354.43|352.43|354.43|352.43|354.33|352.33|10
1727234070000|2024-09-25 03:14:30|354.42|352.42|354.37|352.37|354.43|352.43|354.37|352.37|15
1727234080000|2024-09-25 03:14:40|354.34|352.34|354.36|352.36|354.36|352.36|354.34|352.34|7
1727234090000|2024-09-25 03:14:50|354.35|352.35|354.38|352.38|354.38|352.38|354.35|352.35|10
1727234100000|2024-09-25 03:15:00|354.35|352.35|354.04|352.04|354.35|352.35|354.03|352.03|16
1727234110000|2024-09-25 03:15:10|354.03|352.03|353.91|351.91|354.03|352.03|353.81|351.81|16
1727234120000|2024-09-25 03:15:20|353.9|351.9|353.9|351.9|353.91|351.91|353.89|351.89|23
1727234130000|2024-09-25 03:15:30|353.91|351.91|354.01|352.01|354.01|352.01|353.91|351.91|12
1727234140000|2024-09-25 03:15:40|354|352|354.01|352.01|354.02|352.02|353.94|351.94|15
1727234150000|2024-09-25 03:15:50|354|352|353.99|351.99|354.01|352.01|353.98|351.98|17
1727234160000|2024-09-25 03:16:00|354|352|354.08|352.08|354.08|352.08|354|352|14
1727234170000|2024-09-25 03:16:10|354.09|352.09|354.06|352.06|354.09|352.09|354.05|352.05|11
1727234180000|2024-09-25 03:16:20|354.07|352.07|354.09|352.09|354.1|352.1|354.05|352.05|10
1727234190000|2024-09-25 03:16:30|354.07|352.07|354.08|352.08|354.09|352.09|354.05|352.05|15
1727234200000|2024-09-25 03:16:40|354.07|352.07|354.06|352.06|354.13|352.13|354.05|352.05|13
1727234210000|2024-09-25 03:16:50|354.05|352.05|354.08|352.08|354.09|352.09|354.05|352.05|10
1727234220000|2024-09-25 03:17:00|354.1|352.1|353.92|351.92|354.1|352.1|353.91|351.91|8
1727234230000|2024-09-25 03:17:10|353.93|351.93|353.92|351.92|353.94|351.94|353.86|351.86|18
1727234240000|2024-09-25 03:17:20|353.93|351.93|353.85|351.85|353.93|351.93|353.85|351.85|9
1727234250000|2024-09-25 03:17:30|353.84|351.84|353.93|351.93|353.94|351.94|353.84|351.84|15
1727234260000|2024-09-25 03:17:40|353.94|351.94|353.92|351.92|353.97|351.97|353.92|351.92|9
1727234270000|2024-09-25 03:17:50|353.95|351.95|353.93|351.93|353.95|351.95|353.93|351.93|7
1727234280000|2024-09-25 03:18:00|353.92|351.92|353.92|351.92|353.94|351.94|353.92|351.92|6
1727234290000|2024-09-25 03:18:10|353.87|351.87|353.74|351.74|353.87|351.87|353.74|351.74|3
1727234300000|2024-09-25 03:18:20|353.75|351.75|353.76|351.76|353.79|351.79|353.75|351.75|8
1727234310000|2024-09-25 03:18:30|353.77|351.77|353.76|351.76|353.78|351.78|353.74|351.74|10
1727234320000|2024-09-25 03:18:40|353.74|351.74|353.79|351.79|353.9|351.9|353.74|351.74|11
1727234330000|2024-09-25 03:18:50|353.77|351.77|353.77|351.77|353.79|351.79|353.77|351.77|4
1727234340000|2024-09-25 03:19:00|353.73|351.73|353.67|351.67|353.73|351.73|353.67|351.67|4
1727234350000|2024-09-25 03:19:10|353.61|351.61|353.6|351.6|353.62|351.62|353.58|351.58|9
1727234360000|2024-09-25 03:19:20|353.59|351.59|353.6|351.6|353.61|351.61|353.57|351.57|10
1727234370000|2024-09-25 03:19:30|353.59|351.59|353.6|351.6|353.61|351.61|353.57|351.57|10
1727234380000|2024-09-25 03:19:40|353.59|351.59|353.6|351.6|353.64|351.64|353.59|351.59|7
1727234390000|2024-09-25 03:19:50|353.59|351.59|353.59|351.59|353.59|351.59|353.59|351.59|1
1727234420000|2024-09-25 03:20:20|353.61|351.61|353.62|351.62|353.64|351.64|353.61|351.61|9
1727234430000|2024-09-25 03:20:30|353.61|351.61|353.59|351.59|353.61|351.61|353.59|351.59|3
1727234450000|2024-09-25 03:20:50|353.58|351.58|353.54|351.54|353.58|351.58|353.54|351.54|5
1727234460000|2024-09-25 03:21:00|353.58|351.58|353.58|351.58|353.59|351.59|353.57|351.57|4
1727234470000|2024-09-25 03:21:10|353.59|351.59|353.59|351.59|353.59|351.59|353.59|351.59|1
1727234480000|2024-09-25 03:21:20|353.63|351.63|353.68|351.68|353.68|351.68|353.63|351.63|5
1727234490000|2024-09-25 03:21:30|353.67|351.67|353.84|351.84|353.84|351.84|353.67|351.67|16
1727234500000|2024-09-25 03:21:40|353.86|351.86|353.84|351.84|353.86|351.86|353.84|351.84|2
1727234510000|2024-09-25 03:21:50|353.82|351.82|353.82|351.82|353.82|351.82|353.82|351.82|1
1727234520000|2024-09-25 03:22:00|353.81|351.81|353.81|351.81|353.81|351.81|353.81|351.81|1
1727234530000|2024-09-25 03:22:10|353.8|351.8|353.8|351.8|353.82|351.82|353.8|351.8|4
1727234540000|2024-09-25 03:22:20|353.79|351.79|353.79|351.79|353.79|351.79|353.79|351.79|1
1727234580000|2024-09-25 03:23:00|353.82|351.82|353.94|351.94|353.94|351.94|353.82|351.82|9
1727234590000|2024-09-25 03:23:10|353.95|351.95|354.12|352.12|354.12|352.12|353.95|351.95|16
1727234600000|2024-09-25 03:23:20|354.11|352.11|354.14|352.14|354.15|352.15|354.09|352.09|18
1727234610000|2024-09-25 03:23:30|354.12|352.12|354.12|352.12|354.13|352.13|354.09|352.09|17
1727234620000|2024-09-25 03:23:40|354.11|352.11|354.12|352.12|354.13|352.13|354.11|352.11|4
1727234630000|2024-09-25 03:23:50|354.08|352.08|354.05|352.05|354.09|352.09|354.05|352.05|7
1727234640000|2024-09-25 03:24:00|354.04|352.04|354.04|352.04|354.04|352.04|354.04|352.04|1
1727234660000|2024-09-25 03:24:20|354.03|352.03|353.7|351.7|354.03|352.03|353.7|351.7|9
1727234700000|2024-09-25 03:25:00|353.71|351.71|353.48|351.48|353.71|351.71|353.48|351.48|12
1727234710000|2024-09-25 03:25:10|353.49|351.49|353.5|351.5|353.51|351.51|353.48|351.48|9
1727234720000|2024-09-25 03:25:20|353.47|351.47|353.44|351.44|353.49|351.49|353.4|351.4|11
1727234730000|2024-09-25 03:25:30|353.43|351.43|353.42|351.42|353.43|351.43|353.4|351.4|7
1727234740000|2024-09-25 03:25:40|353.41|351.41|353.4|351.4|353.41|351.41|353.4|351.4|8
1727234750000|2024-09-25 03:25:50|353.41|351.41|353.42|351.42|353.42|351.42|353.4|351.4|6
1727234760000|2024-09-25 03:26:00|353.39|351.39|353.42|351.42|353.42|351.42|353.38|351.38|4
1727234770000|2024-09-25 03:26:10|353.41|351.41|353.41|351.41|353.41|351.41|353.41|351.41|1
1727234780000|2024-09-25 03:26:20|353.37|351.37|353.29|351.29|353.4|351.4|353.29|351.29|5
1727234790000|2024-09-25 03:26:30|353.31|351.31|353.3|351.3|353.32|351.32|353.28|351.28|12
1727234800000|2024-09-25 03:26:40|353.29|351.29|353.29|351.29|353.31|351.31|353.29|351.29|4
1727234810000|2024-09-25 03:26:50|353.23|351.23|353.28|351.28|353.29|351.29|353.19|351.19|8
1727234820000|2024-09-25 03:27:00|353.3|351.3|353.31|351.31|353.32|351.32|353.28|351.28|12
1727234830000|2024-09-25 03:27:10|353.33|351.33|353.42|351.42|353.43|351.43|353.32|351.32|13
1727234840000|2024-09-25 03:27:20|353.47|351.47|353.62|351.62|353.62|351.62|353.47|351.47|5
1727234850000|2024-09-25 03:27:30|353.61|351.61|353.57|351.57|353.62|351.62|353.54|351.54|17
1727234860000|2024-09-25 03:27:40|353.56|351.56|353.55|351.55|353.59|351.59|353.55|351.55|10
1727234870000|2024-09-25 03:27:50|353.54|351.54|353.58|351.58|353.61|351.61|353.53|351.53|10
1727234880000|2024-09-25 03:28:00|353.59|351.59|353.58|351.58|353.6|351.6|353.54|351.54|18
1727234890000|2024-09-25 03:28:10|353.59|351.59|353.59|351.59|353.62|351.62|353.58|351.58|8
1727234900000|2024-09-25 03:28:20|353.61|351.61|353.62|351.62|353.62|351.62|353.59|351.59|8
1727234910000|2024-09-25 03:28:30|353.61|351.61|353.61|351.61|353.62|351.62|353.61|351.61|7
1727234920000|2024-09-25 03:28:40|353.6|351.6|353.62|351.62|353.62|351.62|353.6|351.6|3
1727234930000|2024-09-25 03:28:50|353.61|351.61|353.61|351.61|353.61|351.61|353.6|351.6|3
1727234940000|2024-09-25 03:29:00|353.62|351.62|353.63|351.63|353.68|351.68|353.61|351.61|19
1727234950000|2024-09-25 03:29:10|353.62|351.62|353.55|351.55|353.62|351.62|353.53|351.53|11
1727234960000|2024-09-25 03:29:20|353.56|351.56|353.66|351.66|353.66|351.66|353.56|351.56|10
1727234970000|2024-09-25 03:29:30|353.67|351.67|353.67|351.67|353.71|351.71|353.64|351.64|15
1727234980000|2024-09-25 03:29:40|353.66|351.66|353.64|351.64|353.66|351.66|353.64|351.64|3
1727234990000|2024-09-25 03:29:50|353.65|351.65|353.68|351.68|353.7|351.7|353.64|351.64|16
1727235000000|2024-09-25 03:30:00|353.67|351.67|353.68|351.68|353.69|351.69|353.66|351.66|11
1727235010000|2024-09-25 03:30:10|353.69|351.69|353.7|351.7|353.71|351.71|353.69|351.69|8
1727235030000|2024-09-25 03:30:30|353.71|351.71|353.67|351.67|353.71|351.71|353.67|351.67|10
1727235060000|2024-09-25 03:31:00|353.69|351.69|353.82|351.82|353.82|351.82|353.69|351.69|9
1727235070000|2024-09-25 03:31:10|353.8|351.8|354.02|352.02|354.02|352.02|353.8|351.8|8
1727235080000|2024-09-25 03:31:20|354.03|352.03|354.02|352.02|354.03|352.03|354.02|352.02|4
1727235090000|2024-09-25 03:31:30|354.01|352.01|354.14|352.14|354.14|352.14|354.01|352.01|15
1727235100000|2024-09-25 03:31:40|354.12|352.12|354.15|352.15|354.17|352.17|354.12|352.12|16
1727235110000|2024-09-25 03:31:50|354.16|352.16|354.14|352.14|354.17|352.17|354.13|352.13|7
1727235120000|2024-09-25 03:32:00|354.15|352.15|354.18|352.18|354.21|352.21|354.15|352.15|8
1727235130000|2024-09-25 03:32:10|354.19|352.19|354.13|352.13|354.19|352.19|354.13|352.13|3
1727235140000|2024-09-25 03:32:20|354.12|352.12|354.01|352.01|354.12|352.12|354.01|352.01|3
1727235160000|2024-09-25 03:32:40|354.03|352.03|353.98|351.98|354.03|352.03|353.98|351.98|3
1727235170000|2024-09-25 03:32:50|353.93|351.93|353.93|351.93|353.95|351.95|353.92|351.92|9
1727235180000|2024-09-25 03:33:00|353.92|351.92|353.71|351.71|353.92|351.92|353.71|351.71|5
1727235200000|2024-09-25 03:33:20|353.72|351.72|353.74|351.74|353.76|351.76|353.72|351.72|5
1727235210000|2024-09-25 03:33:30|353.73|351.73|353.75|351.75|353.76|351.76|353.72|351.72|12
1727235220000|2024-09-25 03:33:40|353.74|351.74|353.75|351.75|353.78|351.78|353.73|351.73|11
1727235230000|2024-09-25 03:33:50|353.76|351.76|353.75|351.75|353.77|351.77|353.75|351.75|6
1727235240000|2024-09-25 03:34:00|353.73|351.73|353.87|351.87|353.87|351.87|353.73|351.73|7
1727235250000|2024-09-25 03:34:10|353.86|351.86|353.87|351.87|353.89|351.89|353.85|351.85|10
1727235260000|2024-09-25 03:34:20|353.88|351.88|353.88|351.88|353.9|351.9|353.87|351.87|9
1727235270000|2024-09-25 03:34:30|353.85|351.85|353.85|351.85|353.85|351.85|353.85|351.85|1
1727235290000|2024-09-25 03:34:50|353.86|351.86|353.85|351.85|353.86|351.86|353.85|351.85|6
1727235300000|2024-09-25 03:35:00|353.82|351.82|353.82|351.82|353.82|351.82|353.82|351.82|1
1727235310000|2024-09-25 03:35:10|353.81|351.81|353.76|351.76|353.82|351.82|353.73|351.73|9
1727235320000|2024-09-25 03:35:20|353.75|351.75|353.76|351.76|353.78|351.78|353.75|351.75|4
1727235330000|2024-09-25 03:35:30|353.78|351.78|353.79|351.79|353.8|351.8|353.78|351.78|6
1727235340000|2024-09-25 03:35:40|353.8|351.8|353.82|351.82|353.85|351.85|353.8|351.8|5
1727235350000|2024-09-25 03:35:50|353.81|351.81|353.8|351.8|353.82|351.82|353.79|351.79|6
1727235360000|2024-09-25 03:36:00|353.82|351.82|353.9|351.9|353.9|351.9|353.82|351.82|9
1727235370000|2024-09-25 03:36:10|353.94|351.94|353.92|351.92|353.95|351.95|353.92|351.92|3
1727235380000|2024-09-25 03:36:20|353.93|351.93|354|352|354|352|353.93|351.93|10
1727235400000|2024-09-25 03:36:40|353.98|351.98|353.99|351.99|354|352|353.98|351.98|3
1727235410000|2024-09-25 03:36:50|354|352|354.07|352.07|354.08|352.08|354|352|5
1727235420000|2024-09-25 03:37:00|354.08|352.08|354.27|352.27|354.27|352.27|354.08|352.08|16
1727235430000|2024-09-25 03:37:10|354.26|352.26|354.32|352.32|354.34|352.34|354.23|352.23|8
1727235440000|2024-09-25 03:37:20|354.26|352.26|354.23|352.23|354.26|352.26|354.23|352.23|3
1727235450000|2024-09-25 03:37:30|354.25|352.25|354.25|352.25|354.25|352.25|354.25|352.25|1
1727235460000|2024-09-25 03:37:40|354.26|352.26|354.35|352.35|354.37|352.37|354.26|352.26|6
1727235470000|2024-09-25 03:37:50|354.36|352.36|354.37|352.37|354.37|352.37|354.35|352.35|3
1727235480000|2024-09-25 03:38:00|354.36|352.36|354.39|352.39|354.39|352.39|354.31|352.31|10
1727235490000|2024-09-25 03:38:10|354.38|352.38|354.4|352.4|354.42|352.42|354.38|352.38|12
1727235500000|2024-09-25 03:38:20|354.39|352.39|354.37|352.37|354.39|352.39|354.31|352.31|12
1727235510000|2024-09-25 03:38:30|354.36|352.36|354.23|352.23|354.36|352.36|354.23|352.23|11
1727235520000|2024-09-25 03:38:40|354.24|352.24|354.25|352.25|354.27|352.27|354.24|352.24|6
1727235530000|2024-09-25 03:38:50|354.24|352.24|354.21|352.21|354.24|352.24|354.21|352.21|2
1727235540000|2024-09-25 03:39:00|354.23|352.23|354.22|352.22|354.23|352.23|354.2|352.2|5
1727235550000|2024-09-25 03:39:10|354.23|352.23|354.26|352.26|354.27|352.27|354.23|352.23|9
1727235560000|2024-09-25 03:39:20|354.25|352.25|354.31|352.31|354.31|352.31|354.25|352.25|9
1727235570000|2024-09-25 03:39:30|354.32|352.32|354.3|352.3|354.33|352.33|354.29|352.29|8
1727235580000|2024-09-25 03:39:40|354.31|352.31|354.29|352.29|354.31|352.31|354.29|352.29|2
1727235600000|2024-09-25 03:40:00|354.18|352.18|354.19|352.19|354.19|352.19|354.18|352.18|2
1727235610000|2024-09-25 03:40:10|354.21|352.21|354.21|352.21|354.24|352.24|354.19|352.19|7
1727235620000|2024-09-25 03:40:20|354.22|352.22|354.19|352.19|354.22|352.22|354.19|352.19|6
1727235640000|2024-09-25 03:40:40|354.11|352.11|354.12|352.12|354.12|352.12|354.11|352.11|2
1727235650000|2024-09-25 03:40:50|354.11|352.11|354.14|352.14|354.14|352.14|354.11|352.11|6
1727235660000|2024-09-25 03:41:00|354.19|352.19|354.14|352.14|354.19|352.19|354.13|352.13|5
1727235670000|2024-09-25 03:41:10|354.16|352.16|354.14|352.14|354.16|352.16|354.14|352.14|3
1727235680000|2024-09-25 03:41:20|354.16|352.16|354.25|352.25|354.26|352.26|354.16|352.16|7
1727235690000|2024-09-25 03:41:30|354.24|352.24|354.24|352.24|354.24|352.24|354.24|352.24|1
1727235700000|2024-09-25 03:41:40|354.21|352.21|354.11|352.11|354.21|352.21|354.1|352.1|4
1727235720000|2024-09-25 03:42:00|354.1|352.1|354.1|352.1|354.1|352.1|354.1|352.1|1
1727235730000|2024-09-25 03:42:10|354.09|352.09|354.07|352.07|354.09|352.09|354.07|352.07|5
1727235740000|2024-09-25 03:42:20|354.05|352.05|353.89|351.89|354.05|352.05|353.89|351.89|7
1727235750000|2024-09-25 03:42:30|353.9|351.9|353.9|351.9|353.95|351.95|353.9|351.9|9
1727235780000|2024-09-25 03:43:00|353.92|351.92|353.96|351.96|353.96|351.96|353.91|351.91|9
1727235790000|2024-09-25 03:43:10|353.97|351.97|353.97|351.97|353.97|351.97|353.97|351.97|1
1727235840000|2024-09-25 03:44:00|353.98|351.98|353.98|351.98|353.98|351.98|353.98|351.98|1
1727235850000|2024-09-25 03:44:10|353.91|351.91|353.91|351.91|353.91|351.91|353.91|351.91|1
1727235860000|2024-09-25 03:44:20|353.92|351.92|353.92|351.92|353.92|351.92|353.92|351.92|1
1727235870000|2024-09-25 03:44:30|353.93|351.93|353.91|351.91|353.93|351.93|353.91|351.91|7
1727235900000|2024-09-25 03:45:00|353.93|351.93|353.92|351.92|353.93|351.93|353.91|351.91|5
1727235910000|2024-09-25 03:45:10|353.94|351.94|353.93|351.93|353.94|351.94|353.93|351.93|12
1727235920000|2024-09-25 03:45:20|353.92|351.92|353.92|351.92|353.93|351.93|353.92|351.92|3
1727235930000|2024-09-25 03:45:30|353.94|351.94|353.97|351.97|353.97|351.97|353.93|351.93|6
1727235940000|2024-09-25 03:45:40|354.01|352.01|354.28|352.28|354.3|352.3|354.01|352.01|12
1727235950000|2024-09-25 03:45:50|354.27|352.27|354.38|352.38|354.39|352.39|354.26|352.26|6
1727235960000|2024-09-25 03:46:00|354.37|352.37|354.27|352.27|354.4|352.4|354.24|352.24|12
1727235970000|2024-09-25 03:46:10|354.26|352.26|354.22|352.22|354.26|352.26|354.22|352.22|12
1727235980000|2024-09-25 03:46:20|354.2|352.2|354.2|352.2|354.2|352.2|354.19|352.19|3
1727236000000|2024-09-25 03:46:40|354.19|352.19|354.13|352.13|354.19|352.19|354.09|352.09|16
1727236010000|2024-09-25 03:46:50|354.14|352.14|354.16|352.16|354.17|352.17|354.12|352.12|14
1727236020000|2024-09-25 03:47:00|354.15|352.15|354.14|352.14|354.15|352.15|354.1|352.1|10
1727236030000|2024-09-25 03:47:10|354.12|352.12|354.14|352.14|354.14|352.14|354.11|352.11|15
1727236040000|2024-09-25 03:47:20|354.15|352.15|354.18|352.18|354.21|352.21|354.13|352.13|18
1727236050000|2024-09-25 03:47:30|354.17|352.17|354.14|352.14|354.21|352.21|354.14|352.14|15
1727236060000|2024-09-25 03:47:40|354.15|352.15|354.16|352.16|354.16|352.16|354.14|352.14|10
1727236070000|2024-09-25 03:47:50|354.15|352.15|354.15|352.15|354.16|352.16|354.14|352.14|10
1727236080000|2024-09-25 03:48:00|354.16|352.16|354.16|352.16|354.16|352.16|354.15|352.15|3
1727236090000|2024-09-25 03:48:10|354.17|352.17|354.15|352.15|354.17|352.17|354.15|352.15|3
1727236100000|2024-09-25 03:48:20|354.12|352.12|354.19|352.19|354.23|352.23|354.12|352.12|9
1727236110000|2024-09-25 03:48:30|354.18|352.18|354.18|352.18|354.2|352.2|354.15|352.15|18
1727236120000|2024-09-25 03:48:40|354.2|352.2|354.3|352.3|354.3|352.3|354.19|352.19|10
1727236130000|2024-09-25 03:48:50|354.29|352.29|354.39|352.39|354.39|352.39|354.29|352.29|18
1727236140000|2024-09-25 03:49:00|354.38|352.38|354.41|352.41|354.41|352.41|354.38|352.38|8
1727236150000|2024-09-25 03:49:10|354.42|352.42|354.4|352.4|354.42|352.42|354.39|352.39|9
1727236160000|2024-09-25 03:49:20|354.39|352.39|354.41|352.41|354.42|352.42|354.39|352.39|4
1727236170000|2024-09-25 03:49:30|354.4|352.4|354.41|352.41|354.41|352.41|354.38|352.38|6
1727236180000|2024-09-25 03:49:40|354.4|352.4|354.38|352.38|354.46|352.46|354.36|352.36|12
1727236190000|2024-09-25 03:49:50|354.37|352.37|354.39|352.39|354.39|352.39|354.37|352.37|6
1727236200000|2024-09-25 03:50:00|354.38|352.38|354.46|352.46|354.48|352.48|354.38|352.38|9
1727236210000|2024-09-25 03:50:10|354.45|352.45|354.36|352.36|354.46|352.46|354.36|352.36|8
1727236220000|2024-09-25 03:50:20|354.37|352.37|354.43|352.43|354.43|352.43|354.37|352.37|11
1727236230000|2024-09-25 03:50:30|354.42|352.42|354.42|352.42|354.42|352.42|354.41|352.41|3
1727236240000|2024-09-25 03:50:40|354.44|352.44|354.44|352.44|354.46|352.46|354.44|352.44|3
1727236250000|2024-09-25 03:50:50|354.45|352.45|354.45|352.45|354.46|352.46|354.45|352.45|3
1727236260000|2024-09-25 03:51:00|354.46|352.46|354.5|352.5|354.51|352.51|354.46|352.46|17
1727236270000|2024-09-25 03:51:10|354.51|352.51|354.51|352.51|354.51|352.51|354.46|352.46|14
1727236280000|2024-09-25 03:51:20|354.5|352.5|354.5|352.5|354.51|352.51|354.49|352.49|9
1727236290000|2024-09-25 03:51:30|354.49|352.49|354.49|352.49|354.5|352.5|354.49|352.49|5
1727236300000|2024-09-25 03:51:40|354.5|352.5|354.49|352.49|354.5|352.5|354.48|352.48|5
1727236310000|2024-09-25 03:51:50|354.5|352.5|354.5|352.5|354.5|352.5|354.49|352.49|3
1727236320000|2024-09-25 03:52:00|354.51|352.51|354.57|352.57|354.6|352.6|354.51|352.51|10
1727236330000|2024-09-25 03:52:10|354.56|352.56|354.5|352.5|354.57|352.57|354.46|352.46|14
1727236340000|2024-09-25 03:52:20|354.51|352.51|354.52|352.52|354.53|352.53|354.5|352.5|10
1727236350000|2024-09-25 03:52:30|354.5|352.5|354.5|352.5|354.5|352.5|354.5|352.5|1
1727236400000|2024-09-25 03:53:20|354.52|352.52|354.57|352.57|354.57|352.57|354.52|352.52|6
1727236410000|2024-09-25 03:53:30|354.58|352.58|354.65|352.65|354.65|352.65|354.58|352.58|5
1727236420000|2024-09-25 03:53:40|354.66|352.66|354.63|352.63|354.67|352.67|354.63|352.63|11
1727236430000|2024-09-25 03:53:50|354.64|352.64|354.66|352.66|354.66|352.66|354.64|352.64|5
1727236440000|2024-09-25 03:54:00|354.65|352.65|354.68|352.68|354.69|352.69|354.65|352.65|8
1727236450000|2024-09-25 03:54:10|354.73|352.73|354.77|352.77|354.77|352.77|354.73|352.73|4
1727236460000|2024-09-25 03:54:20|354.78|352.78|354.79|352.79|354.79|352.79|354.77|352.77|4
1727236470000|2024-09-25 03:54:30|354.8|352.8|354.79|352.79|354.81|352.81|354.79|352.79|12
1727236480000|2024-09-25 03:54:40|354.8|352.8|354.83|352.83|354.83|352.83|354.79|352.79|8
1727236490000|2024-09-25 03:54:50|354.84|352.84|354.89|352.89|354.89|352.89|354.84|352.84|9
1727236500000|2024-09-25 03:55:00|354.9|352.9|354.9|352.9|354.9|352.9|354.89|352.89|3
1727236510000|2024-09-25 03:55:10|354.89|352.89|354.9|352.9|354.9|352.9|354.89|352.89|8
1727236540000|2024-09-25 03:55:40|354.85|352.85|354.69|352.69|354.85|352.85|354.62|352.62|13
1727236550000|2024-09-25 03:55:50|354.83|352.83|354.81|352.81|354.84|352.84|354.79|352.79|17
1727236560000|2024-09-25 03:56:00|354.82|352.82|354.85|352.85|354.86|352.86|354.82|352.82|5
1727236570000|2024-09-25 03:56:10|354.86|352.86|354.83|352.83|354.86|352.86|354.83|352.83|4
1727236580000|2024-09-25 03:56:20|354.84|352.84|354.84|352.84|354.84|352.84|354.83|352.83|3
1727236590000|2024-09-25 03:56:30|354.85|352.85|354.86|352.86|354.86|352.86|354.85|352.85|6
1727236600000|2024-09-25 03:56:40|354.85|352.85|354.79|352.79|354.86|352.86|354.79|352.79|9
1727236610000|2024-09-25 03:56:50|354.82|352.82|354.83|352.83|354.83|352.83|354.81|352.81|4
1727236640000|2024-09-25 03:57:20|354.85|352.85|354.84|352.84|354.85|352.85|354.84|352.84|2
1727236650000|2024-09-25 03:57:30|354.83|352.83|354.84|352.84|354.85|352.85|354.83|352.83|3
1727236660000|2024-09-25 03:57:40|354.85|352.85|354.86|352.86|354.87|352.87|354.84|352.84|10
1727236670000|2024-09-25 03:57:50|354.87|352.87|354.87|352.87|354.89|352.89|354.86|352.86|10
1727236680000|2024-09-25 03:58:00|354.88|352.88|354.89|352.89|354.89|352.89|354.87|352.87|10
1727236690000|2024-09-25 03:58:10|354.87|352.87|354.86|352.86|354.88|352.88|354.86|352.86|4
1727236700000|2024-09-25 03:58:20|354.83|352.83|354.79|352.79|354.83|352.83|354.79|352.79|2
1727236710000|2024-09-25 03:58:30|354.83|352.83|354.9|352.9|354.9|352.9|354.83|352.83|7
1727236720000|2024-09-25 03:58:40|354.88|352.88|354.89|352.89|354.89|352.89|354.88|352.88|2
1727236750000|2024-09-25 03:59:10|354.9|352.9|354.92|352.92|354.92|352.92|354.9|352.9|3
1727236760000|2024-09-25 03:59:20|354.93|352.93|354.91|352.91|354.93|352.93|354.91|352.91|2
1727236770000|2024-09-25 03:59:30|354.9|352.9|354.89|352.89|354.9|352.9|354.89|352.89|4
1727236790000|2024-09-25 03:59:50|354.9|352.9|354.9|352.9|354.9|352.9|354.9|352.9|1
1727236800000|2024-09-25 04:00:00|354.91|352.91|354.91|352.91|354.91|352.91|354.89|352.89|5
1727236810000|2024-09-25 04:00:10|354.9|352.9|354.91|352.91|354.91|352.91|354.9|352.9|2
1727236820000|2024-09-25 04:00:20|354.9|352.9|354.92|352.92|354.93|352.93|354.9|352.9|4
1727236840000|2024-09-25 04:00:40|354.9|352.9|354.79|352.79|354.9|352.9|354.79|352.79|5
1727236850000|2024-09-25 04:00:50|354.83|352.83|354.79|352.79|354.84|352.84|354.79|352.79|11
1727236860000|2024-09-25 04:01:00|354.77|352.77|354.79|352.79|354.79|352.79|354.69|352.69|6
1727236870000|2024-09-25 04:01:10|354.84|352.84|354.8|352.8|354.86|352.86|354.8|352.8|10
1727236890000|2024-09-25 04:01:30|354.77|352.77|354.69|352.69|354.77|352.77|354.69|352.69|5
1727236900000|2024-09-25 04:01:40|354.68|352.68|354.66|352.66|354.68|352.68|354.6|352.6|18
1727236910000|2024-09-25 04:01:50|354.65|352.65|354.61|352.61|354.67|352.67|354.61|352.61|11
1727236950000|2024-09-25 04:02:30|354.65|352.65|354.65|352.65|354.7|352.7|354.63|352.63|7
1727236970000|2024-09-25 04:02:50|354.66|352.66|354.68|352.68|354.68|352.68|354.65|352.65|11
1727236980000|2024-09-25 04:03:00|354.67|352.67|354.69|352.69|354.7|352.7|354.67|352.67|4
1727236990000|2024-09-25 04:03:10|354.68|352.68|354.67|352.67|354.68|352.68|354.67|352.67|2
1727237000000|2024-09-25 04:03:20|354.58|352.58|354.5|352.5|354.58|352.58|354.5|352.5|4
1727237020000|2024-09-25 04:03:40|354.53|352.53|354.51|352.51|354.53|352.53|354.51|352.51|7
1727237030000|2024-09-25 04:03:50|354.52|352.52|354.51|352.51|354.52|352.52|354.51|352.51|4
1727237040000|2024-09-25 04:04:00|354.5|352.5|354.54|352.54|354.56|352.56|354.5|352.5|6
1727237050000|2024-09-25 04:04:10|354.59|352.59|354.55|352.55|354.59|352.59|354.53|352.53|9
1727237060000|2024-09-25 04:04:20|354.53|352.53|354.59|352.59|354.6|352.6|354.53|352.53|16
1727237070000|2024-09-25 04:04:30|354.58|352.58|354.58|352.58|354.59|352.59|354.58|352.58|7
1727237080000|2024-09-25 04:04:40|354.59|352.59|354.5|352.5|354.62|352.62|354.5|352.5|13
1727237120000|2024-09-25 04:05:20|354.53|352.53|354.61|352.61|354.61|352.61|354.53|352.53|4
1727237130000|2024-09-25 04:05:30|354.56|352.56|354.54|352.54|354.56|352.56|354.54|352.54|7
1727237140000|2024-09-25 04:05:40|354.55|352.55|354.54|352.54|354.55|352.55|354.54|352.54|2
1727237160000|2024-09-25 04:06:00|354.55|352.55|354.55|352.55|354.58|352.58|354.54|352.54|8
1727237170000|2024-09-25 04:06:10|354.56|352.56|354.47|352.47|354.56|352.56|354.47|352.47|5
1727237180000|2024-09-25 04:06:20|354.48|352.48|354.53|352.53|354.53|352.53|354.48|352.48|7
1727237190000|2024-09-25 04:06:30|354.54|352.54|354.54|352.54|354.55|352.55|354.53|352.53|10
1727237200000|2024-09-25 04:06:40|354.53|352.53|354.54|352.54|354.57|352.57|354.53|352.53|7
1727237210000|2024-09-25 04:06:50|354.53|352.53|354.53|352.53|354.53|352.53|354.53|352.53|1
1727237220000|2024-09-25 04:07:00|354.52|352.52|354.52|352.52|354.52|352.52|354.52|352.52|1
1727237230000|2024-09-25 04:07:10|354.51|352.51|354.49|352.49|354.51|352.51|354.48|352.48|4
1727237240000|2024-09-25 04:07:20|354.51|352.51|354.51|352.51|354.51|352.51|354.5|352.5|3
1727237250000|2024-09-25 04:07:30|354.54|352.54|354.54|352.54|354.54|352.54|354.5|352.5|4
1727237260000|2024-09-25 04:07:40|354.53|352.53|354.57|352.57|354.57|352.57|354.53|352.53|3
1727237280000|2024-09-25 04:08:00|354.58|352.58|354.57|352.57|354.58|352.58|354.57|352.57|6
1727237290000|2024-09-25 04:08:10|354.55|352.55|354.55|352.55|354.55|352.55|354.55|352.55|1
1727237300000|2024-09-25 04:08:20|354.52|352.52|354.5|352.5|354.52|352.52|354.5|352.5|2
1727237310000|2024-09-25 04:08:30|354.49|352.49|354.5|352.5|354.5|352.5|354.46|352.46|6
1727237320000|2024-09-25 04:08:40|354.51|352.51|354.52|352.52|354.53|352.53|354.51|352.51|5
1727237330000|2024-09-25 04:08:50|354.53|352.53|354.54|352.54|354.55|352.55|354.53|352.53|4
1727237340000|2024-09-25 04:09:00|354.55|352.55|354.55|352.55|354.57|352.57|354.55|352.55|7
1727237350000|2024-09-25 04:09:10|354.56|352.56|354.54|352.54|354.56|352.56|354.54|352.54|3
1727237360000|2024-09-25 04:09:20|354.55|352.55|354.54|352.54|354.55|352.55|354.54|352.54|2
1727237370000|2024-09-25 04:09:30|354.55|352.55|354.54|352.54|354.55|352.55|354.54|352.54|8
1727237390000|2024-09-25 04:09:50|354.55|352.55|354.55|352.55|354.55|352.55|354.55|352.55|1
1727237400000|2024-09-25 04:10:00|354.53|352.53|354.41|352.41|354.53|352.53|354.41|352.41|3
1727237410000|2024-09-25 04:10:10|354.42|352.42|354.43|352.43|354.43|352.43|354.39|352.39|6
1727237420000|2024-09-25 04:10:20|354.42|352.42|354.4|352.4|354.43|352.43|354.4|352.4|7
1727237430000|2024-09-25 04:10:30|354.41|352.41|354.16|352.16|354.41|352.41|354.16|352.16|14
1727237440000|2024-09-25 04:10:40|354.13|352.13|354.14|352.14|354.14|352.14|354.09|352.09|10
1727237450000|2024-09-25 04:10:50|354.13|352.13|354.02|352.02|354.15|352.15|354.02|352.02|9
1727237460000|2024-09-25 04:11:00|354|352|354.04|352.04|354.06|352.06|354|352|6
1727237470000|2024-09-25 04:11:10|354.05|352.05|354.09|352.09|354.09|352.09|354.05|352.05|9
1727237480000|2024-09-25 04:11:20|354.1|352.1|354.09|352.09|354.11|352.11|354.08|352.08|9
1727237490000|2024-09-25 04:11:30|354.1|352.1|354|352|354.1|352.1|353.98|351.98|7
1727237500000|2024-09-25 04:11:40|353.99|351.99|354|352|354.02|352.02|353.99|351.99|7
1727237510000|2024-09-25 04:11:50|353.99|351.99|353.94|351.94|353.99|351.99|353.93|351.93|6
1727237520000|2024-09-25 04:12:00|353.93|351.93|353.93|351.93|353.94|351.94|353.91|351.91|12
1727237530000|2024-09-25 04:12:10|353.94|351.94|353.95|351.95|353.95|351.95|353.93|351.93|8
1727237630000|2024-09-25 04:13:50|353.92|351.92|353.92|351.92|353.92|351.92|353.92|351.92|1
1727237640000|2024-09-25 04:14:00|353.95|351.95|353.95|351.95|353.95|351.95|353.95|351.95|1
1727237650000|2024-09-25 04:14:10|353.92|351.92|353.8|351.8|353.92|351.92|353.8|351.8|4
1727237670000|2024-09-25 04:14:30|353.78|351.78|353.7|351.7|353.78|351.78|353.7|351.7|3
1727237690000|2024-09-25 04:14:50|353.71|351.71|353.56|351.56|353.72|351.72|353.55|351.55|9
1727237700000|2024-09-25 04:15:00|353.59|351.59|353.52|351.52|353.59|351.59|353.52|351.52|16
1727237710000|2024-09-25 04:15:10|353.53|351.53|353.56|351.56|353.62|351.62|353.53|351.53|14
1727237720000|2024-09-25 04:15:20|353.55|351.55|353.49|351.49|353.59|351.59|353.49|351.49|17
1727237730000|2024-09-25 04:15:30|353.45|351.45|353.6|351.6|353.61|351.61|353.45|351.45|16
1727237740000|2024-09-25 04:15:40|353.59|351.59|353.49|351.49|353.59|351.59|353.49|351.49|12
1727237750000|2024-09-25 04:15:50|353.5|351.5|353.52|351.52|353.52|351.52|353.5|351.5|3
1727237760000|2024-09-25 04:16:00|353.5|351.5|353.54|351.54|353.54|351.54|353.5|351.5|5
1727237770000|2024-09-25 04:16:10|353.6|351.6|353.58|351.58|353.6|351.6|353.58|351.58|3
1727237790000|2024-09-25 04:16:30|353.54|351.54|353.49|351.49|353.54|351.54|353.4|351.4|6
1727237800000|2024-09-25 04:16:40|353.5|351.5|353.46|351.46|353.5|351.5|353.44|351.44|8
1727237810000|2024-09-25 04:16:50|353.47|351.47|353.45|351.45|353.47|351.47|353.45|351.45|6
1727237820000|2024-09-25 04:17:00|353.48|351.48|353.51|351.51|353.52|351.52|353.47|351.47|6
1727237830000|2024-09-25 04:17:10|353.5|351.5|353.49|351.49|353.5|351.5|353.49|351.49|2
1727237840000|2024-09-25 04:17:20|353.5|351.5|353.51|351.51|353.53|351.53|353.5|351.5|6
1727237850000|2024-09-25 04:17:30|353.49|351.49|353.49|351.49|353.49|351.49|353.49|351.49|1
1727237870000|2024-09-25 04:17:50|353.5|351.5|353.51|351.51|353.51|351.51|353.5|351.5|4
1727237880000|2024-09-25 04:18:00|353.5|351.5|353.5|351.5|353.5|351.5|353.5|351.5|1
1727237890000|2024-09-25 04:18:10|353.48|351.48|353.5|351.5|353.52|351.52|353.48|351.48|8
1727237900000|2024-09-25 04:18:20|353.53|351.53|353.42|351.42|353.53|351.53|353.42|351.42|7
1727237910000|2024-09-25 04:18:30|353.43|351.43|353.34|351.34|353.44|351.44|353.34|351.34|7
1727237920000|2024-09-25 04:18:40|353.32|351.32|353.28|351.28|353.33|351.33|353.27|351.27|9
1727237930000|2024-09-25 04:18:50|353.27|351.27|353.28|351.28|353.29|351.29|353.27|351.27|8
1727237940000|2024-09-25 04:19:00|353.24|351.24|353.25|351.25|353.27|351.27|353.22|351.22|14
1727237950000|2024-09-25 04:19:10|353.24|351.24|353.08|351.08|353.24|351.24|353.07|351.07|15
1727237960000|2024-09-25 04:19:20|353.09|351.09|353.14|351.14|353.14|351.14|353.08|351.08|12
1727237970000|2024-09-25 04:19:30|353.15|351.15|353.17|351.17|353.18|351.18|353.15|351.15|4
1727237990000|2024-09-25 04:19:50|353.16|351.16|353.15|351.15|353.16|351.16|353.14|351.14|6
1727238000000|2024-09-25 04:20:00|353.16|351.16|353.12|351.12|353.16|351.16|353.12|351.12|2
1727238010000|2024-09-25 04:20:10|353.13|351.13|353.12|351.12|353.14|351.14|353.12|351.12|6
1727238020000|2024-09-25 04:20:20|353.13|351.13|353.12|351.12|353.13|351.13|353.12|351.12|2
1727238040000|2024-09-25 04:20:40|353.11|351.11|353.07|351.07|353.11|351.11|353.06|351.06|16
1727238050000|2024-09-25 04:20:50|353.06|351.06|353.05|351.05|353.07|351.07|353.01|351.01|13
1727238060000|2024-09-25 04:21:00|353.04|351.04|353.06|351.06|353.07|351.07|353.04|351.04|9
1727238070000|2024-09-25 04:21:10|353.07|351.07|352.93|350.93|353.07|351.07|352.92|350.92|8
1727238080000|2024-09-25 04:21:20|352.92|350.92|352.78|350.78|352.94|350.94|352.78|350.78|11
1727238090000|2024-09-25 04:21:30|352.84|350.84|352.95|350.95|352.98|350.98|352.84|350.84|14
1727238100000|2024-09-25 04:21:40|352.94|350.94|353.04|351.04|353.04|351.04|352.91|350.91|17
1727238110000|2024-09-25 04:21:50|353.1|351.1|353.2|351.2|353.25|351.25|353.1|351.1|18
1727238120000|2024-09-25 04:22:00|353.18|351.18|353.07|351.07|353.18|351.18|353.05|351.05|19
1727238130000|2024-09-25 04:22:10|353.09|351.09|353.14|351.14|353.14|351.14|353.06|351.06|10
1727238140000|2024-09-25 04:22:20|353.16|351.16|353.26|351.26|353.27|351.27|353.16|351.16|17
1727238150000|2024-09-25 04:22:30|353.24|351.24|353.15|351.15|353.25|351.25|353.13|351.13|18
1727238160000|2024-09-25 04:22:40|353.12|351.12|353.12|351.12|353.12|351.12|353.12|351.12|1
1727238190000|2024-09-25 04:23:10|353.11|351.11|353.06|351.06|353.12|351.12|353.06|351.06|4
1727238200000|2024-09-25 04:23:20|353.05|351.05|353.03|351.03|353.12|351.12|353.03|351.03|9
1727238210000|2024-09-25 04:23:30|353.08|351.08|352.7|350.7|353.08|351.08|352.7|350.7|12
1727238220000|2024-09-25 04:23:40|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|1
1727238230000|2024-09-25 04:23:50|352.67|350.67|352.65|350.65|352.67|350.67|352.65|350.65|4
1727238240000|2024-09-25 04:24:00|352.66|350.66|352.68|350.68|352.68|350.68|352.6|350.6|20
1727238250000|2024-09-25 04:24:10|352.69|350.69|352.68|350.68|352.69|350.69|352.68|350.68|2
1727238260000|2024-09-25 04:24:20|352.64|350.64|352.56|350.56|352.64|350.64|352.56|350.56|8
1727238270000|2024-09-25 04:24:30|352.57|350.57|352.6|350.6|352.6|350.6|352.56|350.56|6
1727238280000|2024-09-25 04:24:40|352.64|350.64|352.61|350.61|352.64|350.64|352.6|350.6|7
1727238330000|2024-09-25 04:25:30|352.56|350.56|352.57|350.57|352.58|350.58|352.55|350.55|8
1727238340000|2024-09-25 04:25:40|352.55|350.55|352.59|350.59|352.59|350.59|352.55|350.55|12
1727238350000|2024-09-25 04:25:50|352.6|350.6|352.61|350.61|352.61|350.61|352.59|350.59|8
1727238360000|2024-09-25 04:26:00|352.6|350.6|352.61|350.61|352.61|350.61|352.6|350.6|2
1727238370000|2024-09-25 04:26:10|352.62|350.62|352.63|350.63|352.63|350.63|352.62|350.62|2
1727238380000|2024-09-25 04:26:20|352.61|350.61|352.61|350.61|352.61|350.61|352.61|350.61|1
1727238390000|2024-09-25 04:26:30|352.6|350.6|352.6|350.6|352.6|350.6|352.6|350.6|1
1727238400000|2024-09-25 04:26:40|352.61|350.61|352.42|350.42|352.61|350.61|352.42|350.42|8
1727238410000|2024-09-25 04:26:50|352.41|350.41|352.44|350.44|352.44|350.44|352.41|350.41|14
1727238420000|2024-09-25 04:27:00|352.43|350.43|352.44|350.44|352.46|350.46|352.43|350.43|15
1727238430000|2024-09-25 04:27:10|352.45|350.45|352.37|350.37|352.46|350.46|352.37|350.37|8
1727238440000|2024-09-25 04:27:20|352.35|350.35|352.45|350.45|352.45|350.45|352.34|350.34|15
1727238450000|2024-09-25 04:27:30|352.46|350.46|352.47|350.47|352.47|350.47|352.46|350.46|2
1727238470000|2024-09-25 04:27:50|352.44|350.44|352.46|350.46|352.46|350.46|352.44|350.44|3
1727238480000|2024-09-25 04:28:00|352.47|350.47|352.47|350.47|352.47|350.47|352.47|350.47|1
1727238490000|2024-09-25 04:28:10|352.42|350.42|352.4|350.4|352.42|350.42|352.39|350.39|4
1727238500000|2024-09-25 04:28:20|352.39|350.39|352.33|350.33|352.39|350.39|352.31|350.31|22
1727238510000|2024-09-25 04:28:30|352.34|350.34|352.36|350.36|352.36|350.36|352.32|350.32|5
1727238520000|2024-09-25 04:28:40|352.35|350.35|352.13|350.13|352.36|350.36|352.04|350.04|18
1727238530000|2024-09-25 04:28:50|352.12|350.12|351.8|349.8|352.12|350.12|351.75|349.75|20
1727238550000|2024-09-25 04:29:10|351.79|349.79|351.8|349.8|351.8|349.8|351.78|349.78|13
1727238560000|2024-09-25 04:29:20|351.79|349.79|351.79|349.79|351.79|349.79|351.79|349.79|1
1727238570000|2024-09-25 04:29:30|351.8|349.8|351.8|349.8|351.81|349.81|351.79|349.79|5
1727238580000|2024-09-25 04:29:40|351.81|349.81|351.8|349.8|351.81|349.81|351.8|349.8|12
1727238590000|2024-09-25 04:29:50|351.81|349.81|351.81|349.81|351.81|349.81|351.8|349.8|7
1727238600000|2024-09-25 04:30:00|351.8|349.8|351.8|349.8|351.8|349.8|351.8|349.8|1
1727238610000|2024-09-25 04:30:10|351.81|349.81|351.81|349.81|351.81|349.81|351.8|349.8|3
1727238620000|2024-09-25 04:30:20|351.8|349.8|351.8|349.8|351.8|349.8|351.8|349.8|1
1727238630000|2024-09-25 04:30:30|351.79|349.79|351.57|349.57|351.79|349.79|351.54|349.54|16
1727238640000|2024-09-25 04:30:40|351.59|349.59|351.41|349.41|351.59|349.59|351.37|349.37|15
1727238650000|2024-09-25 04:30:50|351.42|349.42|351.41|349.41|351.43|349.43|351.4|349.4|14
1727238660000|2024-09-25 04:31:00|351.42|349.42|351.41|349.41|351.42|349.42|351.41|349.41|4
1727238670000|2024-09-25 04:31:10|351.42|349.42|351.47|349.47|351.48|349.48|351.41|349.41|13
1727238680000|2024-09-25 04:31:20|351.48|349.48|351.42|349.42|351.5|349.5|351.42|349.42|10
1727238690000|2024-09-25 04:31:30|351.41|349.41|351.4|349.4|351.42|349.42|351.4|349.4|7
1727238700000|2024-09-25 04:31:40|351.41|349.41|351.4|349.4|351.41|349.41|351.34|349.34|13
1727238710000|2024-09-25 04:31:50|351.39|349.39|351.42|349.42|351.43|349.43|351.39|349.39|17
1727238720000|2024-09-25 04:32:00|351.41|349.41|351.42|349.42|351.43|349.43|351.41|349.41|14
1727238730000|2024-09-25 04:32:10|351.41|349.41|351.3|349.3|351.41|349.41|351.24|349.24|10
1727238740000|2024-09-25 04:32:20|351.29|349.29|351.3|349.3|351.3|349.3|351.29|349.29|4
1727238750000|2024-09-25 04:32:30|351.27|349.27|351.23|349.23|351.27|349.27|351.23|349.23|12
1727238760000|2024-09-25 04:32:40|351.25|349.25|351.01|349.01|351.26|349.26|351.01|349.01|19
1727238770000|2024-09-25 04:32:50|350.95|348.95|350.9|348.9|350.95|348.95|350.9|348.9|4
1727238800000|2024-09-25 04:33:20|350.85|348.85|350.85|348.85|350.86|348.86|350.82|348.82|12
1727238810000|2024-09-25 04:33:30|350.84|348.84|350.86|348.86|350.88|348.88|350.84|348.84|13
1727238820000|2024-09-25 04:33:40|350.85|348.85|350.91|348.91|350.91|348.91|350.85|348.85|6
1727238830000|2024-09-25 04:33:50|350.92|348.92|350.88|348.88|350.92|348.92|350.85|348.85|9
1727238840000|2024-09-25 04:34:00|350.85|348.85|350.9|348.9|350.9|348.9|350.84|348.84|5
1727238850000|2024-09-25 04:34:10|350.85|348.85|350.84|348.84|350.88|348.88|350.82|348.82|18
1727238860000|2024-09-25 04:34:20|350.85|348.85|350.57|348.57|350.85|348.85|350.54|348.54|21
1727238870000|2024-09-25 04:34:30|350.52|348.52|350.55|348.55|350.6|348.6|350.51|348.51|15
1727238880000|2024-09-25 04:34:40|350.54|348.54|350.47|348.47|350.54|348.54|350.44|348.44|17
1727238890000|2024-09-25 04:34:50|350.46|348.46|350.57|348.57|350.57|348.57|350.46|348.46|15
1727238900000|2024-09-25 04:35:00|350.58|348.58|350.9|348.9|350.9|348.9|350.58|348.58|19
1727238910000|2024-09-25 04:35:10|350.91|348.91|350.8|348.8|350.91|348.91|350.8|348.8|11
1727238920000|2024-09-25 04:35:20|350.81|348.81|350.82|348.82|350.83|348.83|350.81|348.81|7
1727238930000|2024-09-25 04:35:30|350.83|348.83|350.63|348.63|350.86|348.86|350.6|348.6|13
1727238940000|2024-09-25 04:35:40|350.62|348.62|350.62|348.62|350.63|348.63|350.61|348.61|13
1727238950000|2024-09-25 04:35:50|350.63|348.63|350.63|348.63|350.64|348.64|350.62|348.62|7
1727238960000|2024-09-25 04:36:00|350.64|348.64|350.61|348.61|350.68|348.68|350.57|348.57|14
1727238970000|2024-09-25 04:36:10|350.62|348.62|350.63|348.63|350.65|348.65|350.6|348.6|18
1727238980000|2024-09-25 04:36:20|350.62|348.62|350.58|348.58|350.63|348.63|350.52|348.52|16
1727238990000|2024-09-25 04:36:30|350.57|348.57|350.58|348.58|350.59|348.59|350.55|348.55|11
1727239000000|2024-09-25 04:36:40|350.57|348.57|350.54|348.54|350.58|348.58|350.53|348.53|11
1727239010000|2024-09-25 04:36:50|350.55|348.55|350.62|348.62|350.62|348.62|350.54|348.54|10
1727239020000|2024-09-25 04:37:00|350.61|348.61|350.63|348.63|350.66|348.66|350.61|348.61|8
1727239030000|2024-09-25 04:37:10|350.62|348.62|350.62|348.62|350.65|348.65|350.61|348.61|11
1727239040000|2024-09-25 04:37:20|350.63|348.63|350.58|348.58|350.63|348.63|350.52|348.52|12
1727239050000|2024-09-25 04:37:30|350.59|348.59|350.59|348.59|350.62|348.62|350.58|348.58|9
1727239060000|2024-09-25 04:37:40|350.6|348.6|350.66|348.66|350.66|348.66|350.6|348.6|6
1727239070000|2024-09-25 04:37:50|350.67|348.67|350.66|348.66|350.67|348.67|350.66|348.66|2
1727239080000|2024-09-25 04:38:00|350.67|348.67|350.73|348.73|350.74|348.74|350.67|348.67|9
1727239090000|2024-09-25 04:38:10|350.87|348.87|350.91|348.91|350.91|348.91|350.85|348.85|11
1727239100000|2024-09-25 04:38:20|350.9|348.9|350.94|348.94|350.94|348.94|350.9|348.9|14
1727239110000|2024-09-25 04:38:30|350.95|348.95|350.91|348.91|350.95|348.95|350.7|348.7|13
1727239120000|2024-09-25 04:38:40|350.94|348.94|350.94|348.94|350.94|348.94|350.93|348.93|3
1727239130000|2024-09-25 04:38:50|350.93|348.93|350.91|348.91|350.93|348.93|350.91|348.91|3
1727239150000|2024-09-25 04:39:10|350.89|348.89|350.89|348.89|350.89|348.89|350.89|348.89|1
1727239160000|2024-09-25 04:39:20|350.91|348.91|350.91|348.91|350.91|348.91|350.91|348.91|1
1727239170000|2024-09-25 04:39:30|350.9|348.9|350.87|348.87|350.9|348.9|350.85|348.85|4
1727239180000|2024-09-25 04:39:40|350.88|348.88|350.9|348.9|350.9|348.9|350.87|348.87|7
1727239190000|2024-09-25 04:39:50|350.91|348.91|350.9|348.9|350.91|348.91|350.9|348.9|10
1727239200000|2024-09-25 04:40:00|350.91|348.91|350.91|348.91|350.91|348.91|350.91|348.91|1
1727239210000|2024-09-25 04:40:10|350.92|348.92|350.97|348.97|350.97|348.97|350.92|348.92|9
1727239220000|2024-09-25 04:40:20|350.94|348.94|350.93|348.93|350.95|348.95|350.92|348.92|6
1727239230000|2024-09-25 04:40:30|350.94|348.94|350.94|348.94|350.94|348.94|350.94|348.94|1
1727239240000|2024-09-25 04:40:40|350.9|348.9|350.9|348.9|350.91|348.91|350.9|348.9|5
1727239250000|2024-09-25 04:40:50|350.91|348.91|351.08|349.08|351.08|349.08|350.91|348.91|4
1727239260000|2024-09-25 04:41:00|351.07|349.07|351.11|349.11|351.11|349.11|351.07|349.07|6
1727239270000|2024-09-25 04:41:10|351.1|349.1|351.12|349.12|351.12|349.12|351.1|349.1|7
1727239280000|2024-09-25 04:41:20|351.11|349.11|351.17|349.17|351.17|349.17|351.11|349.11|19
1727239290000|2024-09-25 04:41:30|351.16|349.16|351.14|349.14|351.17|349.17|351.13|349.13|14
1727239300000|2024-09-25 04:41:40|351.15|349.15|351.09|349.09|351.15|349.15|351.09|349.09|15
1727239310000|2024-09-25 04:41:50|351.08|349.08|351.09|349.09|351.09|349.09|351.07|349.07|7
1727239320000|2024-09-25 04:42:00|351.08|349.08|351.08|349.08|351.08|349.08|351.08|349.08|1
1727239370000|2024-09-25 04:42:50|351.09|349.09|351.09|349.09|351.09|349.09|351.09|349.09|1
1727239380000|2024-09-25 04:43:00|351.1|349.1|351.16|349.16|351.16|349.16|351.1|349.1|5
1727239390000|2024-09-25 04:43:10|351.15|349.15|351.15|349.15|351.16|349.16|351.13|349.13|12
1727239400000|2024-09-25 04:43:20|351.14|349.14|351.16|349.16|351.16|349.16|351.14|349.14|8
1727239410000|2024-09-25 04:43:30|351.13|349.13|351.17|349.17|351.17|349.17|351.13|349.13|11
1727239430000|2024-09-25 04:43:50|351.14|349.14|351.06|349.06|351.14|349.14|351.06|349.06|9
1727239450000|2024-09-25 04:44:10|351.05|349.05|350.55|348.55|351.05|349.05|350.55|348.55|11
1727239460000|2024-09-25 04:44:20|350.52|348.52|350.5|348.5|350.52|348.52|350.5|348.5|2
1727239470000|2024-09-25 04:44:30|350.49|348.49|350.49|348.49|350.49|348.49|350.49|348.49|1
1727239500000|2024-09-25 04:45:00|350.54|348.54|350.53|348.53|350.55|348.55|350.49|348.49|6
1727239510000|2024-09-25 04:45:10|350.52|348.52|350.46|348.46|350.52|348.52|350.46|348.46|5
1727239530000|2024-09-25 04:45:30|350.45|348.45|350.43|348.43|350.46|348.46|350.43|348.43|3
1727239540000|2024-09-25 04:45:40|350.42|348.42|350.42|348.42|350.46|348.46|350.42|348.42|3
1727239550000|2024-09-25 04:45:50|350.47|348.47|350.47|348.47|350.49|348.49|350.47|348.47|5
1727239560000|2024-09-25 04:46:00|350.45|348.45|350.46|348.46|350.46|348.46|350.42|348.42|14
1727239570000|2024-09-25 04:46:10|350.45|348.45|350.45|348.45|350.45|348.45|350.45|348.45|1
1727239580000|2024-09-25 04:46:20|350.47|348.47|350.48|348.48|350.5|348.5|350.46|348.46|7
1727239590000|2024-09-25 04:46:30|350.47|348.47|350.42|348.42|350.49|348.49|350.4|348.4|13
1727239600000|2024-09-25 04:46:40|350.41|348.41|350.41|348.41|350.5|348.5|350.38|348.38|24
1727239610000|2024-09-25 04:46:50|350.42|348.42|350.44|348.44|350.49|348.49|350.42|348.42|9
1727239620000|2024-09-25 04:47:00|350.48|348.48|350.51|348.51|350.51|348.51|350.48|348.48|4
1727239630000|2024-09-25 04:47:10|350.52|348.52|350.51|348.51|350.58|348.58|350.49|348.49|11
1727239640000|2024-09-25 04:47:20|350.5|348.5|350.35|348.35|350.5|348.5|350.35|348.35|11
1727239660000|2024-09-25 04:47:40|350.39|348.39|350.48|348.48|350.48|348.48|350.39|348.39|3
1727239670000|2024-09-25 04:47:50|350.41|348.41|350.36|348.36|350.41|348.41|350.36|348.36|4
1727239680000|2024-09-25 04:48:00|350.39|348.39|350.42|348.42|350.42|348.42|350.36|348.36|8
1727239690000|2024-09-25 04:48:10|350.41|348.41|350.39|348.39|350.48|348.48|350.39|348.39|12
1727239700000|2024-09-25 04:48:20|350.41|348.41|350.44|348.44|350.44|348.44|350.4|348.4|9
1727239710000|2024-09-25 04:48:30|350.43|348.43|350.43|348.43|350.46|348.46|350.43|348.43|4
1727239720000|2024-09-25 04:48:40|350.46|348.46|350.43|348.43|350.49|348.49|350.43|348.43|5
1727239730000|2024-09-25 04:48:50|350.46|348.46|350.5|348.5|350.5|348.5|350.43|348.43|6
1727239760000|2024-09-25 04:49:20|350.52|348.52|350.5|348.5|350.52|348.52|350.5|348.5|2
1727239770000|2024-09-25 04:49:30|350.55|348.55|350.62|348.62|350.62|348.62|350.55|348.55|3
1727239780000|2024-09-25 04:49:40|350.61|348.61|350.62|348.62|350.65|348.65|350.6|348.6|11
1727239790000|2024-09-25 04:49:50|350.65|348.65|350.62|348.62|350.65|348.65|350.62|348.62|9
1727239800000|2024-09-25 04:50:00|350.66|348.66|350.6|348.6|350.7|348.7|350.6|348.6|18
1727239810000|2024-09-25 04:50:10|350.61|348.61|350.65|348.65|350.65|348.65|350.6|348.6|14
1727239820000|2024-09-25 04:50:20|350.64|348.64|350.77|348.77|350.77|348.77|350.63|348.63|19
1727239830000|2024-09-25 04:50:30|350.75|348.75|350.81|348.81|350.81|348.81|350.75|348.75|9
1727239840000|2024-09-25 04:50:40|350.82|348.82|350.79|348.79|350.82|348.82|350.78|348.78|9
1727239850000|2024-09-25 04:50:50|350.81|348.81|350.79|348.79|350.81|348.81|350.78|348.78|7
1727239860000|2024-09-25 04:51:00|350.77|348.77|350.7|348.7|350.77|348.77|350.7|348.7|3
1727239870000|2024-09-25 04:51:10|350.66|348.66|350.39|348.39|350.66|348.66|350.39|348.39|6
1727239880000|2024-09-25 04:51:20|350.41|348.41|350.39|348.39|350.41|348.41|350.37|348.37|5
1727239890000|2024-09-25 04:51:30|350.31|348.31|350.38|348.38|350.4|348.4|350.28|348.28|14
1727239920000|2024-09-25 04:52:00|350.41|348.41|350.3|348.3|350.44|348.44|350.3|348.3|13
1727239930000|2024-09-25 04:52:10|350.29|348.29|350.29|348.29|350.3|348.3|350.29|348.29|3
1727239950000|2024-09-25 04:52:30|350.21|348.21|350.19|348.19|350.21|348.21|350.18|348.18|10
1727239960000|2024-09-25 04:52:40|350.2|348.2|350.21|348.21|350.21|348.21|350.19|348.19|9
1727239970000|2024-09-25 04:52:50|350.22|348.22|350.21|348.21|350.25|348.25|350.21|348.21|10
1727239980000|2024-09-25 04:53:00|350.19|348.19|350.2|348.2|350.2|348.2|350.19|348.19|2
1727239990000|2024-09-25 04:53:10|350.13|348.13|350.12|348.12|350.13|348.13|350.06|348.06|13
1727240000000|2024-09-25 04:53:20|350.11|348.11|350.14|348.14|350.15|348.15|350.11|348.11|6
1727240010000|2024-09-25 04:53:30|350.13|348.13|350.1|348.1|350.17|348.17|350.1|348.1|8
1727240020000|2024-09-25 04:53:40|350.12|348.12|350.12|348.12|350.17|348.17|350.12|348.12|12
1727240030000|2024-09-25 04:53:50|350.14|348.14|350.18|348.18|350.19|348.19|350.14|348.14|4
1727240040000|2024-09-25 04:54:00|350.15|348.15|350.04|348.04|350.17|348.17|349.91|347.91|12
1727240050000|2024-09-25 04:54:10|350.06|348.06|350.03|348.03|350.06|348.06|350.03|348.03|10
1727240060000|2024-09-25 04:54:20|350.05|348.05|350.05|348.05|350.06|348.06|350.05|348.05|3
1727240070000|2024-09-25 04:54:30|350.03|348.03|349.99|347.99|350.05|348.05|349.95|347.95|13
1727240080000|2024-09-25 04:54:40|349.98|347.98|350.06|348.06|350.06|348.06|349.97|347.97|9
1727240090000|2024-09-25 04:54:50|350.07|348.07|350.2|348.2|350.2|348.2|350.07|348.07|10
1727240100000|2024-09-25 04:55:00|350.23|348.23|349.86|347.86|350.23|348.23|349.86|347.86|9
1727240110000|2024-09-25 04:55:10|349.83|347.83|349.81|347.81|349.83|347.83|349.81|347.81|4
1727240120000|2024-09-25 04:55:20|349.8|347.8|349.8|347.8|349.8|347.8|349.8|347.8|1
1727240130000|2024-09-25 04:55:30|349.73|347.73|349.67|347.67|349.73|347.73|349.65|347.65|20
1727240140000|2024-09-25 04:55:40|349.66|347.66|349.67|347.67|349.7|347.7|349.66|347.66|10
1727240150000|2024-09-25 04:55:50|349.66|347.66|349.66|347.66|349.69|347.69|349.66|347.66|9
1727240160000|2024-09-25 04:56:00|349.67|347.67|349.6|347.6|349.69|347.69|349.55|347.55|18
1727240170000|2024-09-25 04:56:10|349.59|347.59|349.58|347.58|349.59|347.59|349.54|347.54|10
1727240180000|2024-09-25 04:56:20|349.57|347.57|349.66|347.66|349.66|347.66|349.57|347.57|12
1727240190000|2024-09-25 04:56:30|349.65|347.65|349.67|347.67|349.71|347.71|349.61|347.61|14
1727240200000|2024-09-25 04:56:40|349.69|347.69|349.65|347.65|349.69|347.69|349.65|347.65|5
1727240210000|2024-09-25 04:56:50|349.67|347.67|349.48|347.48|349.67|347.67|349.47|347.47|7
1727240220000|2024-09-25 04:57:00|349.49|347.49|349.66|347.66|349.69|347.69|349.49|347.49|22
1727240230000|2024-09-25 04:57:10|349.69|347.69|349.49|347.49|349.69|347.69|349.48|347.48|10
1727240240000|2024-09-25 04:57:20|349.51|347.51|349.55|347.55|349.61|347.61|349.5|347.5|11
1727240250000|2024-09-25 04:57:30|349.47|347.47|349.18|347.18|349.48|347.48|349.09|347.09|11
1727240260000|2024-09-25 04:57:40|349.17|347.17|349.16|347.16|349.18|347.18|349.16|347.16|9
1727240270000|2024-09-25 04:57:50|349.17|347.17|349.28|347.28|349.28|347.28|349.16|347.16|9
1727240280000|2024-09-25 04:58:00|349.3|347.3|349.25|347.25|349.3|347.3|349.25|347.25|8
1727240290000|2024-09-25 04:58:10|349.24|347.24|349.2|347.2|349.25|347.25|349.2|347.2|14
1727240300000|2024-09-25 04:58:20|349.21|347.21|349.27|347.27|349.27|347.27|349.21|347.21|9
1727240310000|2024-09-25 04:58:30|349.26|347.26|349.24|347.24|349.26|347.26|349.23|347.23|5
1727240320000|2024-09-25 04:58:40|349.25|347.25|349.25|347.25|349.27|347.27|349.25|347.25|14
1727240330000|2024-09-25 04:58:50|349.26|347.26|349.3|347.3|349.31|347.31|349.26|347.26|5
1727240340000|2024-09-25 04:59:00|349.29|347.29|349.25|347.25|349.29|347.29|349.25|347.25|2
1727240350000|2024-09-25 04:59:10|349.24|347.24|349.16|347.16|349.24|347.24|349.16|347.16|13
1727240360000|2024-09-25 04:59:20|349.14|347.14|349.06|347.06|349.14|347.14|349.06|347.06|9
1727240370000|2024-09-25 04:59:30|349.04|347.04|349.04|347.04|349.07|347.07|349.04|347.04|9
1727240380000|2024-09-25 04:59:40|349.05|347.05|349|347|349.06|347.06|349|347|10
1727240390000|2024-09-25 04:59:50|349.01|347.01|348.99|346.99|349.02|347.02|348.99|346.99|9
1727240400000|2024-09-25 05:00:00|348.98|346.98|349.1|347.1|349.14|347.14|348.98|346.98|9
1727240410000|2024-09-25 05:00:10|349.14|347.14|349.27|347.27|349.27|347.27|349.14|347.14|22
1727240420000|2024-09-25 05:00:20|349.28|347.28|349.43|347.43|349.43|347.43|349.28|347.28|14
1727240430000|2024-09-25 05:00:30|349.42|347.42|349.55|347.55|349.55|347.55|349.42|347.42|8
1727240440000|2024-09-25 05:00:40|349.53|347.53|349.55|347.55|349.55|347.55|349.53|347.53|5
1727240450000|2024-09-25 05:00:50|349.53|347.53|349.54|347.54|349.55|347.55|349.46|347.46|18
1727240460000|2024-09-25 05:01:00|349.55|347.55|349.58|347.58|349.58|347.58|349.55|347.55|4
1727240470000|2024-09-25 05:01:10|349.59|347.59|349.58|347.58|349.62|347.62|349.58|347.58|10
1727240480000|2024-09-25 05:01:20|349.59|347.59|349.61|347.61|349.61|347.61|349.58|347.58|3
1727240490000|2024-09-25 05:01:30|349.62|347.62|350.03|348.03|350.03|348.03|349.6|347.6|17
1727240500000|2024-09-25 05:01:40|350.08|348.08|350.18|348.18|350.18|348.18|350.08|348.08|13
1727240510000|2024-09-25 05:01:50|350.15|348.15|350.15|348.15|350.17|348.17|350.15|348.15|6
1727240520000|2024-09-25 05:02:00|350.11|348.11|350.05|348.05|350.11|348.11|350.05|348.05|7
1727240530000|2024-09-25 05:02:10|350.06|348.06|350.21|348.21|350.21|348.21|350.06|348.06|9
1727240550000|2024-09-25 05:02:30|350.22|348.22|350.49|348.49|350.49|348.49|350.22|348.22|5
1727240560000|2024-09-25 05:02:40|350.53|348.53|350.54|348.54|350.54|348.54|350.53|348.53|2
1727240570000|2024-09-25 05:02:50|350.56|348.56|350.62|348.62|350.65|348.65|350.55|348.55|14
1727240580000|2024-09-25 05:03:00|350.63|348.63|350.77|348.77|350.77|348.77|350.63|348.63|9
1727240590000|2024-09-25 05:03:10|350.78|348.78|351.29|349.29|351.29|349.29|350.78|348.78|14
1727240610000|2024-09-25 05:03:30|351.31|349.31|351.33|349.33|351.33|349.33|351.31|349.31|2
1727240620000|2024-09-25 05:03:40|351.34|349.34|351.34|349.34|351.34|349.34|351.34|349.34|1
1727240630000|2024-09-25 05:03:50|351.35|349.35|351.61|349.61|351.61|349.61|351.35|349.35|10
1727240640000|2024-09-25 05:04:00|351.66|349.66|351.7|349.7|351.72|349.72|351.66|349.66|9
1727240650000|2024-09-25 05:04:10|351.73|349.73|351.96|349.96|351.96|349.96|351.73|349.73|6
1727240660000|2024-09-25 05:04:20|351.97|349.97|352.18|350.18|352.22|350.22|351.96|349.96|13
1727240670000|2024-09-25 05:04:30|352.19|350.19|352.34|350.34|352.34|350.34|352.19|350.19|18
1727240680000|2024-09-25 05:04:40|352.35|350.35|352.58|350.58|352.58|350.58|352.34|350.34|18
1727240690000|2024-09-25 05:04:50|352.59|350.59|352.86|350.86|352.87|350.87|352.54|350.54|18
1727240700000|2024-09-25 05:05:00|352.87|350.87|352.83|350.83|352.87|350.87|352.73|350.73|12
1727240710000|2024-09-25 05:05:10|352.84|350.84|352.9|350.9|352.9|350.9|352.84|350.84|9
1727240720000|2024-09-25 05:05:20|352.87|350.87|352.87|350.87|352.89|350.89|352.87|350.87|5
1727240730000|2024-09-25 05:05:30|352.81|350.81|352.6|350.6|352.83|350.83|352.54|350.54|8
1727240740000|2024-09-25 05:05:40|352.68|350.68|352.86|350.86|352.89|350.89|352.67|350.67|18
1727240750000|2024-09-25 05:05:50|352.85|350.85|353.28|351.28|353.3|351.3|352.85|350.85|13
1727240760000|2024-09-25 05:06:00|353.26|351.26|353.4|351.4|353.4|351.4|353.25|351.25|13
1727240770000|2024-09-25 05:06:10|353.41|351.41|353.48|351.48|353.52|351.52|353.4|351.4|16
1727240780000|2024-09-25 05:06:20|353.47|351.47|353.19|351.19|353.47|351.47|353.19|351.19|7
1727240790000|2024-09-25 05:06:30|353.18|351.18|353.09|351.09|353.22|351.22|353.09|351.09|16
1727240800000|2024-09-25 05:06:40|353.08|351.08|353.03|351.03|353.38|351.38|353.03|351.03|22
1727240810000|2024-09-25 05:06:50|353.02|351.02|353.03|351.03|353.03|351.03|353.02|351.02|2
1727240820000|2024-09-25 05:07:00|353.02|351.02|352.95|350.95|353.02|351.02|352.7|350.7|20
1727240830000|2024-09-25 05:07:10|352.94|350.94|352.92|350.92|352.95|350.95|352.9|350.9|12
1727240840000|2024-09-25 05:07:20|352.91|350.91|353.12|351.12|353.18|351.18|352.91|350.91|19
1727240850000|2024-09-25 05:07:30|353.16|351.16|353.4|351.4|353.43|351.43|353.16|351.16|11
1727240860000|2024-09-25 05:07:40|353.32|351.32|353.13|351.13|353.32|351.32|353.13|351.13|6
1727240870000|2024-09-25 05:07:50|353.18|351.18|353.19|351.19|353.25|351.25|353.14|351.14|18
1727240880000|2024-09-25 05:08:00|353.18|351.18|353.35|351.35|353.41|351.41|353.14|351.14|22
1727240890000|2024-09-25 05:08:10|353.34|351.34|353.55|351.55|353.57|351.57|353.34|351.34|20
1727240900000|2024-09-25 05:08:20|353.56|351.56|353.53|351.53|353.62|351.62|353.53|351.53|13
1727240910000|2024-09-25 05:08:30|353.52|351.52|353.58|351.58|353.6|351.6|353.45|351.45|18
1727240920000|2024-09-25 05:08:40|353.59|351.59|353.57|351.57|353.65|351.65|353.57|351.57|13
1727240930000|2024-09-25 05:08:50|353.52|351.52|353.58|351.58|353.63|351.63|353.45|351.45|21
1727240940000|2024-09-25 05:09:00|353.57|351.57|353.51|351.51|353.61|351.61|353.51|351.51|17
1727240950000|2024-09-25 05:09:10|353.53|351.53|353.45|351.45|353.53|351.53|353.45|351.45|8
1727240960000|2024-09-25 05:09:20|353.46|351.46|353.45|351.45|353.46|351.46|353.45|351.45|2
1727240970000|2024-09-25 05:09:30|353.46|351.46|353.45|351.45|353.46|351.46|353.45|351.45|2
1727240980000|2024-09-25 05:09:40|353.47|351.47|353.63|351.63|353.63|351.63|353.47|351.47|5
1727240990000|2024-09-25 05:09:50|353.64|351.64|353.72|351.72|353.77|351.77|353.64|351.64|7
1727241000000|2024-09-25 05:10:00|353.91|351.91|353.93|351.93|353.93|351.93|353.91|351.91|11
1727241010000|2024-09-25 05:10:10|353.94|351.94|354.18|352.18|354.18|352.18|353.94|351.94|10
1727241020000|2024-09-25 05:10:20|354.17|352.17|354.12|352.12|354.18|352.18|354.03|352.03|18
1727241030000|2024-09-25 05:10:30|354.11|352.11|354.3|352.3|354.3|352.3|354.04|352.04|17
1727241050000|2024-09-25 05:10:50|354.32|352.32|354.32|352.32|354.32|352.32|354.32|352.32|1
1727241060000|2024-09-25 05:11:00|354.33|352.33|354.33|352.33|354.33|352.33|354.33|352.33|1
1727241070000|2024-09-25 05:11:10|354.22|352.22|354.21|352.21|354.22|352.22|354.21|352.21|2
1727241080000|2024-09-25 05:11:20|354.2|352.2|353.55|351.55|354.2|352.2|353.53|351.53|19
1727241090000|2024-09-25 05:11:30|353.54|351.54|353.35|351.35|353.54|351.54|353.35|351.35|11
1727241100000|2024-09-25 05:11:40|353.34|351.34|353.24|351.24|353.38|351.38|353.23|351.23|11
1727241110000|2024-09-25 05:11:50|353.25|351.25|353.56|351.56|353.73|351.73|353.21|351.21|16
1727241120000|2024-09-25 05:12:00|353.48|351.48|353.66|351.66|354.1|352.1|353.46|351.46|26
1727241130000|2024-09-25 05:12:10|353.67|351.67|353.54|351.54|353.68|351.68|353.54|351.54|11
1727241140000|2024-09-25 05:12:20|353.53|351.53|353.25|351.25|353.53|351.53|353.25|351.25|11
1727241150000|2024-09-25 05:12:30|353.17|351.17|353.26|351.26|353.29|351.29|353.17|351.17|14
1727241160000|2024-09-25 05:12:40|353.25|351.25|353.08|351.08|353.26|351.26|353.08|351.08|11
1727241170000|2024-09-25 05:12:50|353.06|351.06|353.59|351.59|353.65|351.65|352.94|350.94|13
1727241180000|2024-09-25 05:13:00|353.58|351.58|353.54|351.54|353.78|351.78|353.54|351.54|20
1727241190000|2024-09-25 05:13:10|353.55|351.55|353.94|351.94|354.17|352.17|353.5|351.5|25
1727241200000|2024-09-25 05:13:20|353.95|351.95|353.82|351.82|353.95|351.95|353.82|351.82|11
1727241210000|2024-09-25 05:13:30|353.92|351.92|353.91|351.91|353.93|351.93|353.88|351.88|9
1727241220000|2024-09-25 05:13:40|353.9|351.9|353.83|351.83|353.9|351.9|353.83|351.83|7
1727241230000|2024-09-25 05:13:50|353.82|351.82|353.6|351.6|353.82|351.82|353.6|351.6|23
1727241240000|2024-09-25 05:14:00|353.61|351.61|353.54|351.54|353.62|351.62|353.5|351.5|14
1727241250000|2024-09-25 05:14:10|353.55|351.55|353.37|351.37|353.55|351.55|353.37|351.37|16
1727241260000|2024-09-25 05:14:20|353.35|351.35|353.21|351.21|353.35|351.35|353.21|351.21|8
1727241270000|2024-09-25 05:14:30|353.22|351.22|353.26|351.26|353.26|351.26|353.22|351.22|12
1727241280000|2024-09-25 05:14:40|353.25|351.25|353.21|351.21|353.26|351.26|353.18|351.18|17
1727241290000|2024-09-25 05:14:50|353.24|351.24|353.15|351.15|353.24|351.24|353.06|351.06|13
1727241300000|2024-09-25 05:15:00|353.12|351.12|353.2|351.2|353.24|351.24|353.1|351.1|21
1727241310000|2024-09-25 05:15:10|353.21|351.21|353.52|351.52|353.58|351.58|353.21|351.21|19
1727241320000|2024-09-25 05:15:20|353.49|351.49|353.92|351.92|353.92|351.92|353.46|351.46|14
1727241330000|2024-09-25 05:15:30|353.86|351.86|353.88|351.88|353.88|351.88|353.82|351.82|18
1727241340000|2024-09-25 05:15:40|354.02|352.02|354.05|352.05|354.09|352.09|354.02|352.02|13
1727241350000|2024-09-25 05:15:50|354.03|352.03|354.34|352.34|354.35|352.35|353.98|351.98|16
1727241360000|2024-09-25 05:16:00|354.35|352.35|354.34|352.34|354.36|352.36|354.32|352.32|12
1727241370000|2024-09-25 05:16:10|354.28|352.28|354.17|352.17|354.28|352.28|354.16|352.16|16
1727241380000|2024-09-25 05:16:20|354.16|352.16|354.2|352.2|354.22|352.22|354.13|352.13|8
1727241390000|2024-09-25 05:16:30|354.21|352.21|354.17|352.17|354.21|352.21|354.14|352.14|16
1727241400000|2024-09-25 05:16:40|354.16|352.16|354.11|352.11|354.19|352.19|354.11|352.11|14
1727241410000|2024-09-25 05:16:50|354.12|352.12|354.29|352.29|354.29|352.29|354.11|352.11|14
1727241420000|2024-09-25 05:17:00|354.26|352.26|354.17|352.17|354.26|352.26|354.17|352.17|7
1727241430000|2024-09-25 05:17:10|354.15|352.15|354.26|352.26|354.29|352.29|354.15|352.15|11
1727241440000|2024-09-25 05:17:20|354.27|352.27|354.35|352.35|354.36|352.36|354.27|352.27|12
1727241450000|2024-09-25 05:17:30|354.34|352.34|354.22|352.22|354.36|352.36|354.18|352.18|15
1727241460000|2024-09-25 05:17:40|354.23|352.23|354.4|352.4|354.4|352.4|354.2|352.2|17
1727241470000|2024-09-25 05:17:50|354.41|352.41|354.52|352.52|354.55|352.55|354.32|352.32|12
1727241480000|2024-09-25 05:18:00|354.53|352.53|354.55|352.55|354.55|352.55|354.53|352.53|11
1727241490000|2024-09-25 05:18:10|354.58|352.58|354.63|352.63|354.63|352.63|354.55|352.55|8
1727241500000|2024-09-25 05:18:20|354.66|352.66|354.57|352.57|354.66|352.66|354.57|352.57|4
1727241510000|2024-09-25 05:18:30|354.58|352.58|354.58|352.58|354.58|352.58|354.58|352.58|1
1727241520000|2024-09-25 05:18:40|354.61|352.61|354.85|352.85|354.85|352.85|354.59|352.59|4
1727241530000|2024-09-25 05:18:50|354.84|352.84|354.76|352.76|354.84|352.84|354.74|352.74|9
1727241540000|2024-09-25 05:19:00|354.74|352.74|354.33|352.33|354.74|352.74|354.33|352.33|14
1727241550000|2024-09-25 05:19:10|354.28|352.28|354.27|352.27|354.39|352.39|354.25|352.25|17
1727241560000|2024-09-25 05:19:20|354.25|352.25|354.39|352.39|354.39|352.39|354.23|352.23|14
1727241570000|2024-09-25 05:19:30|354.4|352.4|354.35|352.35|354.41|352.41|354.35|352.35|6
1727241580000|2024-09-25 05:19:40|354.36|352.36|354.26|352.26|354.36|352.36|354.24|352.24|12
1727241590000|2024-09-25 05:19:50|354.25|352.25|354.03|352.03|354.25|352.25|354.03|352.03|7
1727241600000|2024-09-25 05:20:00|354.02|352.02|353.95|351.95|354.02|352.02|353.93|351.93|10
1727241610000|2024-09-25 05:20:10|353.96|351.96|353.99|351.99|353.99|351.99|353.89|351.89|16
1727241620000|2024-09-25 05:20:20|354|352|353.99|351.99|354.02|352.02|353.99|351.99|9
1727241630000|2024-09-25 05:20:30|354|352|353.9|351.9|354|352|353.85|351.85|14
1727241640000|2024-09-25 05:20:40|353.89|351.89|353.78|351.78|353.89|351.89|353.73|351.73|15
1727241650000|2024-09-25 05:20:50|353.76|351.76|353.7|351.7|353.78|351.78|353.7|351.7|6
1727241660000|2024-09-25 05:21:00|353.74|351.74|353.78|351.78|353.78|351.78|353.7|351.7|12
1727241670000|2024-09-25 05:21:10|353.75|351.75|353.73|351.73|353.78|351.78|353.73|351.73|5
1727241680000|2024-09-25 05:21:20|353.7|351.7|353.54|351.54|353.73|351.73|353.54|351.54|12
1727241690000|2024-09-25 05:21:30|353.47|351.47|353.41|351.41|353.47|351.47|353.4|351.4|13
1727241700000|2024-09-25 05:21:40|353.4|351.4|353.43|351.43|353.46|351.46|353.4|351.4|7
1727241710000|2024-09-25 05:21:50|353.41|351.41|353.47|351.47|353.5|351.5|353.41|351.41|14
1727241720000|2024-09-25 05:22:00|353.48|351.48|353.45|351.45|353.49|351.49|353.44|351.44|12
1727241730000|2024-09-25 05:22:10|353.44|351.44|353.44|351.44|353.46|351.46|353.4|351.4|8
1727241740000|2024-09-25 05:22:20|353.43|351.43|353.15|351.15|353.44|351.44|353.15|351.15|13
1727241750000|2024-09-25 05:22:30|353.11|351.11|353.18|351.18|353.2|351.2|353.1|351.1|17
1727241760000|2024-09-25 05:22:40|353.23|351.23|353.18|351.18|353.23|351.23|353.18|351.18|2
1727241770000|2024-09-25 05:22:50|353.24|351.24|353.25|351.25|353.28|351.28|353.24|351.24|6
1727241780000|2024-09-25 05:23:00|353.27|351.27|353.36|351.36|353.4|351.4|353.25|351.25|10
1727241790000|2024-09-25 05:23:10|353.35|351.35|353.26|351.26|353.36|351.36|353.23|351.23|11
1727241800000|2024-09-25 05:23:20|353.25|351.25|353.25|351.25|353.26|351.26|353.22|351.22|12
1727241810000|2024-09-25 05:23:30|353.24|351.24|353.25|351.25|353.31|351.31|353.23|351.23|15
1727241820000|2024-09-25 05:23:40|353.27|351.27|353.31|351.31|353.32|351.32|353.23|351.23|24
1727241830000|2024-09-25 05:23:50|353.3|351.3|353.19|351.19|353.31|351.31|353.19|351.19|9
1727241840000|2024-09-25 05:24:00|353.22|351.22|353.24|351.24|353.29|351.29|353.22|351.22|12
1727241850000|2024-09-25 05:24:10|353.23|351.23|353.26|351.26|353.32|351.32|353.23|351.23|13
1727241860000|2024-09-25 05:24:20|353.25|351.25|353.28|351.28|353.3|351.3|353.24|351.24|8
1727241870000|2024-09-25 05:24:30|353.31|351.31|353.28|351.28|353.32|351.32|353.28|351.28|9
1727241880000|2024-09-25 05:24:40|353.26|351.26|353.14|351.14|353.26|351.26|353.14|351.14|6
1727241930000|2024-09-25 05:25:30|353.1|351.1|352.92|350.92|353.1|351.1|352.92|350.92|4
1727241960000|2024-09-25 05:26:00|352.91|350.91|352.89|350.89|352.91|350.91|352.89|350.89|3
1727241980000|2024-09-25 05:26:20|352.92|350.92|352.92|350.92|352.92|350.92|352.92|350.92|1
1727241990000|2024-09-25 05:26:30|352.91|350.91|352.89|350.89|352.91|350.91|352.89|350.89|3
1727242000000|2024-09-25 05:26:40|352.9|350.9|352.9|350.9|352.9|350.9|352.9|350.9|1
1727242010000|2024-09-25 05:26:50|352.89|350.89|352.89|350.89|352.89|350.89|352.89|350.89|1
1727242040000|2024-09-25 05:27:20|352.92|350.92|352.92|350.92|352.92|350.92|352.92|350.92|1
1727242060000|2024-09-25 05:27:40|352.96|350.96|353.09|351.09|353.11|351.11|352.92|350.92|12
1727242070000|2024-09-25 05:27:50|353.07|351.07|353.08|351.08|353.11|351.11|353.07|351.07|7
1727242080000|2024-09-25 05:28:00|353.09|351.09|352.96|350.96|353.09|351.09|352.96|350.96|15
1727242090000|2024-09-25 05:28:10|352.99|350.99|353|351|353.03|351.03|352.97|350.97|10
1727242100000|2024-09-25 05:28:20|352.99|350.99|352.91|350.91|353.03|351.03|352.91|350.91|13
1727242110000|2024-09-25 05:28:30|352.92|350.92|353.03|351.03|353.03|351.03|352.91|350.91|19
1727242120000|2024-09-25 05:28:40|353.05|351.05|353.02|351.02|353.05|351.05|353.01|351.01|10
1727242130000|2024-09-25 05:28:50|353.05|351.05|353.06|351.06|353.1|351.1|353.05|351.05|7
1727242140000|2024-09-25 05:29:00|353.08|351.08|353.07|351.07|353.08|351.08|353.03|351.03|12
1727242150000|2024-09-25 05:29:10|353.09|351.09|353.06|351.06|353.1|351.1|353.06|351.06|14
1727242160000|2024-09-25 05:29:20|353.07|351.07|352.96|350.96|353.08|351.08|352.95|350.95|10
1727242170000|2024-09-25 05:29:30|352.97|350.97|352.97|350.97|353.02|351.02|352.94|350.94|12
1727242180000|2024-09-25 05:29:40|352.98|350.98|352.95|350.95|352.98|350.98|352.94|350.94|11
1727242190000|2024-09-25 05:29:50|352.97|350.97|352.99|350.99|352.99|350.99|352.95|350.95|8
1727242200000|2024-09-25 05:30:00|353.03|351.03|353.03|351.03|353.04|351.04|353|351|9
1727242210000|2024-09-25 05:30:10|353.02|351.02|352.99|350.99|353.04|351.04|352.99|350.99|10
1727242220000|2024-09-25 05:30:20|353.01|351.01|353.25|351.25|353.25|351.25|353.01|351.01|15
1727242230000|2024-09-25 05:30:30|353.26|351.26|353.31|351.31|353.32|351.32|353.26|351.26|17
1727242240000|2024-09-25 05:30:40|353.3|351.3|353.28|351.28|353.33|351.33|353.23|351.23|17
1727242250000|2024-09-25 05:30:50|353.32|351.32|353.33|351.33|353.36|351.36|353.32|351.32|9
1727242260000|2024-09-25 05:31:00|353.32|351.32|353.39|351.39|353.41|351.41|353.32|351.32|11
1727242270000|2024-09-25 05:31:10|353.38|351.38|353.39|351.39|353.39|351.39|353.34|351.34|14
1727242280000|2024-09-25 05:31:20|353.36|351.36|353.24|351.24|353.39|351.39|353.22|351.22|12
1727242290000|2024-09-25 05:31:30|353.26|351.26|353.23|351.23|353.27|351.27|353.21|351.21|20
1727242300000|2024-09-25 05:31:40|353.25|351.25|353.12|351.12|353.25|351.25|353.12|351.12|13
1727242310000|2024-09-25 05:31:50|353.11|351.11|353.12|351.12|353.15|351.15|353.1|351.1|9
1727242320000|2024-09-25 05:32:00|353.13|351.13|352.86|350.86|353.14|351.14|352.86|350.86|23
1727242330000|2024-09-25 05:32:10|352.84|350.84|352.91|350.91|352.92|350.92|352.84|350.84|12
1727242340000|2024-09-25 05:32:20|352.9|350.9|352.86|350.86|352.91|350.91|352.82|350.82|14
1727242350000|2024-09-25 05:32:30|352.84|350.84|353.01|351.01|353.03|351.03|352.81|350.81|12
1727242360000|2024-09-25 05:32:40|353.03|351.03|353|351|353.05|351.05|353|351|6
1727242370000|2024-09-25 05:32:50|352.94|350.94|352.93|350.93|353|351|352.93|350.93|13
1727242380000|2024-09-25 05:33:00|352.94|350.94|352.82|350.82|352.94|350.94|352.82|350.82|13
1727242390000|2024-09-25 05:33:10|352.83|350.83|352.89|350.89|352.92|350.92|352.83|350.83|15
1727242400000|2024-09-25 05:33:20|352.87|350.87|352.89|350.89|352.92|350.92|352.82|350.82|16
1727242410000|2024-09-25 05:33:30|352.88|350.88|352.92|350.92|352.92|350.92|352.88|350.88|5
1727242420000|2024-09-25 05:33:40|352.91|350.91|352.9|350.9|352.92|350.92|352.89|350.89|9
1727242430000|2024-09-25 05:33:50|352.89|350.89|352.75|350.75|352.89|350.89|352.72|350.72|10
1727242440000|2024-09-25 05:34:00|352.76|350.76|352.79|350.79|352.82|350.82|352.76|350.76|11
1727242450000|2024-09-25 05:34:10|352.8|350.8|352.67|350.67|352.81|350.81|352.67|350.67|13
1727242460000|2024-09-25 05:34:20|352.68|350.68|352.52|350.52|352.68|350.68|352.47|350.47|11
1727242470000|2024-09-25 05:34:30|352.56|350.56|352.68|350.68|352.7|350.7|352.55|350.55|16
1727242480000|2024-09-25 05:34:40|352.69|350.69|352.6|350.6|352.7|350.7|352.58|350.58|7
1727242490000|2024-09-25 05:34:50|352.61|350.61|352.59|350.59|352.61|350.61|352.56|350.56|10
1727242500000|2024-09-25 05:35:00|352.64|350.64|352.6|350.6|352.64|350.64|352.58|350.58|6
1727242510000|2024-09-25 05:35:10|352.58|350.58|352.6|350.6|352.62|350.62|352.56|350.56|11
1727242520000|2024-09-25 05:35:20|352.61|350.61|352.56|350.56|352.65|350.65|352.51|350.51|17
1727242530000|2024-09-25 05:35:30|352.54|350.54|352.54|350.54|352.54|350.54|352.54|350.54|1
1727242550000|2024-09-25 05:35:50|352.53|350.53|352.52|350.52|352.58|350.58|352.52|350.52|13
1727242560000|2024-09-25 05:36:00|352.55|350.55|352.61|350.61|352.61|350.61|352.54|350.54|12
1727242570000|2024-09-25 05:36:10|352.62|350.62|352.6|350.6|352.63|350.63|352.59|350.59|17
1727242580000|2024-09-25 05:36:20|352.64|350.64|352.61|350.61|352.64|350.64|352.58|350.58|5
1727242590000|2024-09-25 05:36:30|352.66|350.66|352.78|350.78|352.8|350.8|352.66|350.66|15
1727242600000|2024-09-25 05:36:40|352.8|350.8|352.86|350.86|352.91|350.91|352.8|350.8|15
1727242610000|2024-09-25 05:36:50|352.85|350.85|352.86|350.86|352.86|350.86|352.85|350.85|4
1727242620000|2024-09-25 05:37:00|352.84|350.84|352.72|350.72|352.86|350.86|352.71|350.71|15
1727242630000|2024-09-25 05:37:10|352.75|350.75|352.69|350.69|352.75|350.75|352.68|350.68|13
1727242650000|2024-09-25 05:37:30|352.7|350.7|352.64|350.64|352.7|350.7|352.61|350.61|11
1727242660000|2024-09-25 05:37:40|352.65|350.65|352.6|350.6|352.65|350.65|352.58|350.58|7
1727242670000|2024-09-25 05:37:50|352.58|350.58|352.64|350.64|352.64|350.64|352.58|350.58|14
1727242680000|2024-09-25 05:38:00|352.62|350.62|352.67|350.67|352.7|350.7|352.62|350.62|22
1727242690000|2024-09-25 05:38:10|352.66|350.66|352.67|350.67|352.69|350.69|352.64|350.64|7
1727242700000|2024-09-25 05:38:20|352.66|350.66|352.65|350.65|352.7|350.7|352.62|350.62|11
1727242710000|2024-09-25 05:38:30|352.66|350.66|352.83|350.83|352.84|350.84|352.66|350.66|10
1727242720000|2024-09-25 05:38:40|352.82|350.82|352.79|350.79|352.83|350.83|352.79|350.79|7
1727242730000|2024-09-25 05:38:50|352.81|350.81|352.88|350.88|352.88|350.88|352.81|350.81|5
1727242740000|2024-09-25 05:39:00|352.87|350.87|352.72|350.72|352.87|350.87|352.72|350.72|14
1727242750000|2024-09-25 05:39:10|352.73|350.73|352.85|350.85|352.85|350.85|352.72|350.72|17
1727242760000|2024-09-25 05:39:20|352.86|350.86|352.89|350.89|352.89|350.89|352.85|350.85|7
1727242770000|2024-09-25 05:39:30|352.69|350.69|352.67|350.67|352.69|350.69|352.65|350.65|4
1727242780000|2024-09-25 05:39:40|352.66|350.66|352.64|350.64|352.69|350.69|352.64|350.64|10
1727242790000|2024-09-25 05:39:50|352.63|350.63|352.6|350.6|352.63|350.63|352.59|350.59|14
1727242800000|2024-09-25 05:40:00|352.59|350.59|352.56|350.56|352.67|350.67|352.55|350.55|17
1727242810000|2024-09-25 05:40:10|352.57|350.57|352.6|350.6|352.61|350.61|352.54|350.54|16
1727242820000|2024-09-25 05:40:20|352.59|350.59|352.58|350.58|352.59|350.59|352.56|350.56|5
1727242830000|2024-09-25 05:40:30|352.57|350.57|352.42|350.42|352.58|350.58|352.38|350.38|15
1727242840000|2024-09-25 05:40:40|352.43|350.43|352.54|350.54|352.62|350.62|352.43|350.43|14
1727242850000|2024-09-25 05:40:50|352.52|350.52|352.53|350.53|352.57|350.57|352.48|350.48|16
1727242860000|2024-09-25 05:41:00|352.55|350.55|352.55|350.55|352.57|350.57|352.53|350.53|13
1727242870000|2024-09-25 05:41:10|352.53|350.53|352.55|350.55|352.55|350.55|352.53|350.53|8
1727242880000|2024-09-25 05:41:20|352.54|350.54|352.51|350.51|352.54|350.54|352.51|350.51|6
1727242890000|2024-09-25 05:41:30|352.5|350.5|352.42|350.42|352.5|350.5|352.42|350.42|3
1727242900000|2024-09-25 05:41:40|352.39|350.39|352.42|350.42|352.42|350.42|352.37|350.37|18
1727242910000|2024-09-25 05:41:50|352.43|350.43|352.39|350.39|352.43|350.43|352.39|350.39|12
1727242920000|2024-09-25 05:42:00|352.4|350.4|352.38|350.38|352.44|350.44|352.38|350.38|13
1727242950000|2024-09-25 05:42:30|352.37|350.37|352.34|350.34|352.37|350.37|352.27|350.27|9
1727242960000|2024-09-25 05:42:40|352.35|350.35|352.31|350.31|352.35|350.35|352.3|350.3|11
1727242980000|2024-09-25 05:43:00|352.33|350.33|352.31|350.31|352.34|350.34|352.31|350.31|5
1727242990000|2024-09-25 05:43:10|352.3|350.3|352.3|350.3|352.3|350.3|352.3|350.3|1
1727243000000|2024-09-25 05:43:20|352.29|350.29|351.94|349.94|352.29|350.29|351.92|349.92|9
1727243010000|2024-09-25 05:43:30|351.93|349.93|351.91|349.91|351.93|349.93|351.89|349.89|9
1727243020000|2024-09-25 05:43:40|351.93|349.93|351.9|349.9|351.93|349.93|351.89|349.89|8
1727243030000|2024-09-25 05:43:50|351.88|349.88|351.89|349.89|351.92|349.92|351.88|349.88|10
1727243040000|2024-09-25 05:44:00|351.9|349.9|351.91|349.91|351.92|349.92|351.9|349.9|8
1727243050000|2024-09-25 05:44:10|351.9|349.9|351.81|349.81|351.9|349.9|351.81|349.81|11
1727243060000|2024-09-25 05:44:20|351.82|349.82|351.81|349.81|351.83|349.83|351.8|349.8|12
1727243070000|2024-09-25 05:44:30|351.82|349.82|351.79|349.79|351.82|349.82|351.78|349.78|14
1727243080000|2024-09-25 05:44:40|351.77|349.77|351.72|349.72|351.77|349.77|351.72|349.72|2
1727243090000|2024-09-25 05:44:50|351.71|349.71|351.71|349.71|351.72|349.72|351.7|349.7|7
1727243100000|2024-09-25 05:45:00|351.7|349.7|351.7|349.7|351.73|349.73|351.7|349.7|6
1727243110000|2024-09-25 05:45:10|351.69|349.69|351.67|349.67|351.69|349.69|351.61|349.61|14
1727243120000|2024-09-25 05:45:20|351.69|349.69|351.69|349.69|351.75|349.75|351.69|349.69|8
1727243130000|2024-09-25 05:45:30|351.68|349.68|351.59|349.59|351.68|349.68|351.59|349.59|5
1727243140000|2024-09-25 05:45:40|351.63|349.63|351.75|349.75|351.75|349.75|351.63|349.63|12
1727243150000|2024-09-25 05:45:50|351.74|349.74|351.69|349.69|351.75|349.75|351.69|349.69|13
1727243160000|2024-09-25 05:46:00|351.68|349.68|351.52|349.52|351.73|349.73|351.36|349.36|20
1727243170000|2024-09-25 05:46:10|351.53|349.53|351.52|349.52|351.53|349.53|351.49|349.49|5
1727243180000|2024-09-25 05:46:20|351.53|349.53|351.57|349.57|351.57|349.57|351.53|349.53|4
1727243190000|2024-09-25 05:46:30|351.59|349.59|351.56|349.56|351.59|349.59|351.56|349.56|2
1727243210000|2024-09-25 05:46:50|351.63|349.63|351.8|349.8|351.8|349.8|351.63|349.63|10
1727243220000|2024-09-25 05:47:00|351.79|349.79|351.77|349.77|351.8|349.8|351.76|349.76|9
1727243230000|2024-09-25 05:47:10|351.78|349.78|351.87|349.87|351.91|349.91|351.78|349.78|8
1727243240000|2024-09-25 05:47:20|351.86|349.86|351.88|349.88|351.89|349.89|351.85|349.85|12
1727243250000|2024-09-25 05:47:30|351.89|349.89|351.64|349.64|351.9|349.9|351.64|349.64|20
1727243260000|2024-09-25 05:47:40|351.65|349.65|351.64|349.64|351.69|349.69|351.63|349.63|15
1727243270000|2024-09-25 05:47:50|351.65|349.65|351.7|349.7|351.71|349.71|351.65|349.65|5
1727243280000|2024-09-25 05:48:00|351.69|349.69|351.71|349.71|351.71|349.71|351.66|349.66|10
1727243290000|2024-09-25 05:48:10|351.72|349.72|351.9|349.9|351.9|349.9|351.72|349.72|17
1727243300000|2024-09-25 05:48:20|351.91|349.91|351.95|349.95|351.96|349.96|351.9|349.9|8
1727243310000|2024-09-25 05:48:30|351.96|349.96|351.76|349.76|351.98|349.98|351.76|349.76|16
1727243320000|2024-09-25 05:48:40|351.77|349.77|351.96|349.96|351.97|349.97|351.76|349.76|16
1727243330000|2024-09-25 05:48:50|351.95|349.95|351.86|349.86|351.95|349.95|351.83|349.83|9
1727243340000|2024-09-25 05:49:00|351.85|349.85|351.8|349.8|351.86|349.86|351.8|349.8|15
1727243350000|2024-09-25 05:49:10|351.81|349.81|351.81|349.81|351.82|349.82|351.8|349.8|9
1727243360000|2024-09-25 05:49:20|351.82|349.82|351.81|349.81|351.83|349.83|351.81|349.81|11
1727243370000|2024-09-25 05:49:30|351.82|349.82|351.74|349.74|351.85|349.85|351.74|349.74|12
1727243380000|2024-09-25 05:49:40|351.75|349.75|351.75|349.75|351.83|349.83|351.74|349.74|14
1727243390000|2024-09-25 05:49:50|351.73|349.73|351.66|349.66|351.76|349.76|351.66|349.66|20
1727243400000|2024-09-25 05:50:00|351.65|349.65|351.66|349.66|351.7|349.7|351.63|349.63|14
1727243410000|2024-09-25 05:50:10|351.67|349.67|351.67|349.67|351.69|349.69|351.62|349.62|18
1727243420000|2024-09-25 05:50:20|351.68|349.68|351.73|349.73|351.73|349.73|351.64|349.64|13
1727243430000|2024-09-25 05:50:30|351.75|349.75|351.86|349.86|351.86|349.86|351.75|349.75|7
1727243440000|2024-09-25 05:50:40|351.83|349.83|351.82|349.82|351.83|349.83|351.81|349.81|3
1727243450000|2024-09-25 05:50:50|351.83|349.83|351.83|349.83|351.83|349.83|351.83|349.83|1
1727243460000|2024-09-25 05:51:00|351.81|349.81|351.83|349.83|351.83|349.83|351.81|349.81|8
1727243470000|2024-09-25 05:51:10|351.82|349.82|351.92|349.92|351.92|349.92|351.82|349.82|5
1727243480000|2024-09-25 05:51:20|351.9|349.9|351.93|349.93|351.93|349.93|351.9|349.9|4
1727243500000|2024-09-25 05:51:40|351.83|349.83|351.84|349.84|351.84|349.84|351.83|349.83|2
1727243530000|2024-09-25 05:52:10|351.85|349.85|351.85|349.85|351.85|349.85|351.85|349.85|1
1727243540000|2024-09-25 05:52:20|351.88|349.88|351.88|349.88|351.88|349.88|351.88|349.88|1
1727243550000|2024-09-25 05:52:30|351.87|349.87|351.92|349.92|351.92|349.92|351.87|349.87|6
1727243570000|2024-09-25 05:52:50|352.1|350.1|352.12|350.12|352.12|350.12|352.1|350.1|11
1727243580000|2024-09-25 05:53:00|352.13|350.13|352.17|350.17|352.17|350.17|352.13|350.13|6
1727243590000|2024-09-25 05:53:10|352.15|350.15|352.13|350.13|352.16|350.16|352.12|350.12|6
1727243600000|2024-09-25 05:53:20|352.12|350.12|352.13|350.13|352.14|350.14|352.12|350.12|4
1727243610000|2024-09-25 05:53:30|352.12|350.12|352.14|350.14|352.14|350.14|352.12|350.12|3
1727243620000|2024-09-25 05:53:40|352.15|350.15|352.15|350.15|352.15|350.15|352.14|350.14|3
1727243630000|2024-09-25 05:53:50|352.16|350.16|352.06|350.06|352.18|350.18|352.05|350.05|10
1727243640000|2024-09-25 05:54:00|352.08|350.08|351.94|349.94|352.09|350.09|351.94|349.94|12
1727243650000|2024-09-25 05:54:10|351.95|349.95|351.86|349.86|351.98|349.98|351.86|349.86|18
1727243660000|2024-09-25 05:54:20|351.85|349.85|351.82|349.82|351.85|349.85|351.82|349.82|5
1727243670000|2024-09-25 05:54:30|351.83|349.83|351.85|349.85|351.86|349.86|351.82|349.82|10
1727243680000|2024-09-25 05:54:40|351.87|349.87|351.88|349.88|351.91|349.91|351.87|349.87|6
1727243690000|2024-09-25 05:54:50|351.89|349.89|351.86|349.86|351.89|349.89|351.85|349.85|12
1727243700000|2024-09-25 05:55:00|351.87|349.87|351.88|349.88|351.91|349.91|351.86|349.86|18
1727243710000|2024-09-25 05:55:10|351.86|349.86|352.04|350.04|352.05|350.05|351.86|349.86|12
1727243720000|2024-09-25 05:55:20|352.06|350.06|352.04|350.04|352.06|350.06|352.04|350.04|9
1727243730000|2024-09-25 05:55:30|352.03|350.03|351.98|349.98|352.04|350.04|351.98|349.98|9
1727243740000|2024-09-25 05:55:40|352|350|351.93|349.93|352|350|351.93|349.93|7
1727243750000|2024-09-25 05:55:50|351.91|349.91|351.92|349.92|351.95|349.95|351.9|349.9|11
1727243760000|2024-09-25 05:56:00|351.9|349.9|351.8|349.8|351.91|349.91|351.75|349.75|12
1727243770000|2024-09-25 05:56:10|351.79|349.79|351.8|349.8|351.81|349.81|351.79|349.79|4
1727243780000|2024-09-25 05:56:20|351.79|349.79|351.79|349.79|351.82|349.82|351.77|349.77|7
1727243790000|2024-09-25 05:56:30|351.8|349.8|351.79|349.79|351.81|349.81|351.77|349.77|7
1727243800000|2024-09-25 05:56:40|351.77|349.77|351.71|349.71|351.79|349.79|351.71|349.71|7
1727243810000|2024-09-25 05:56:50|351.73|349.73|351.7|349.7|351.73|349.73|351.68|349.68|8
1727243820000|2024-09-25 05:57:00|351.72|349.72|351.77|349.77|351.78|349.78|351.72|349.72|9
1727243830000|2024-09-25 05:57:10|351.79|349.79|351.89|349.89|351.89|349.89|351.78|349.78|10
1727243840000|2024-09-25 05:57:20|351.86|349.86|351.81|349.81|351.87|349.87|351.81|349.81|10
1727243850000|2024-09-25 05:57:30|351.8|349.8|351.73|349.73|351.8|349.8|351.73|349.73|4
1727243860000|2024-09-25 05:57:40|351.77|349.77|351.73|349.73|351.77|349.77|351.73|349.73|9
1727243870000|2024-09-25 05:57:50|351.72|349.72|351.65|349.65|351.73|349.73|351.62|349.62|7
1727243880000|2024-09-25 05:58:00|351.64|349.64|351.67|349.67|351.69|349.69|351.64|349.64|17
1727243890000|2024-09-25 05:58:10|351.69|349.69|351.73|349.73|351.74|349.74|351.69|349.69|16
1727243900000|2024-09-25 05:58:20|351.71|349.71|351.72|349.72|351.73|349.73|351.68|349.68|13
1727243910000|2024-09-25 05:58:30|351.73|349.73|351.84|349.84|351.84|349.84|351.73|349.73|12
1727243920000|2024-09-25 05:58:40|351.83|349.83|351.81|349.81|351.87|349.87|351.81|349.81|12
1727243930000|2024-09-25 05:58:50|351.82|349.82|351.79|349.79|351.83|349.83|351.79|349.79|11
1727243940000|2024-09-25 05:59:00|351.77|349.77|351.76|349.76|351.77|349.77|351.75|349.75|4
1727243950000|2024-09-25 05:59:10|351.74|349.74|351.74|349.74|351.79|349.79|351.74|349.74|12
1727243960000|2024-09-25 05:59:20|351.75|349.75|351.78|349.78|351.78|349.78|351.74|349.74|10
1727243970000|2024-09-25 05:59:30|351.76|349.76|351.74|349.74|351.76|349.76|351.73|349.73|10
1727243980000|2024-09-25 05:59:40|351.73|349.73|351.74|349.74|351.75|349.75|351.73|349.73|10
1727243990000|2024-09-25 05:59:50|351.75|349.75|351.65|349.65|351.77|349.77|351.65|349.65|13
1727244000000|2024-09-25 06:00:00|351.64|349.64|351.47|349.47|351.64|349.64|351.44|349.44|19
1727244010000|2024-09-25 06:00:10|351.48|349.48|351.45|349.45|351.52|349.52|351.42|349.42|13
1727244020000|2024-09-25 06:00:20|351.46|349.46|351.52|349.52|351.53|349.53|351.46|349.46|15
1727244030000|2024-09-25 06:00:30|351.53|349.53|351.63|349.63|351.63|349.63|351.52|349.52|17
1727244040000|2024-09-25 06:00:40|351.65|349.65|351.72|349.72|351.72|349.72|351.65|349.65|7
1727244050000|2024-09-25 06:00:50|351.73|349.73|351.76|349.76|351.76|349.76|351.73|349.73|3
1727244060000|2024-09-25 06:01:00|351.74|349.74|351.75|349.75|351.75|349.75|351.7|349.7|11
1727244070000|2024-09-25 06:01:10|351.76|349.76|351.91|349.91|351.91|349.91|351.76|349.76|11
1727244080000|2024-09-25 06:01:20|351.92|349.92|351.96|349.96|352|350|351.91|349.91|11
1727244090000|2024-09-25 06:01:30|351.94|349.94|352.01|350.01|352.01|350.01|351.94|349.94|11
1727244100000|2024-09-25 06:01:40|352|350|351.99|349.99|352.02|350.02|351.98|349.98|15
1727244110000|2024-09-25 06:01:50|352|350|351.97|349.97|352.02|350.02|351.97|349.97|17
1727244120000|2024-09-25 06:02:00|351.96|349.96|351.83|349.83|351.98|349.98|351.83|349.83|8
1727244130000|2024-09-25 06:02:10|351.85|349.85|351.83|349.83|351.88|349.88|351.83|349.83|13
1727244140000|2024-09-25 06:02:20|351.81|349.81|351.84|349.84|351.85|349.85|351.81|349.81|9
1727244150000|2024-09-25 06:02:30|351.83|349.83|351.93|349.93|351.93|349.93|351.81|349.81|17
1727244160000|2024-09-25 06:02:40|351.92|349.92|351.9|349.9|351.93|349.93|351.89|349.89|9
1727244170000|2024-09-25 06:02:50|351.89|349.89|351.89|349.89|351.91|349.91|351.89|349.89|5
1727244180000|2024-09-25 06:03:00|351.88|349.88|351.82|349.82|351.88|349.88|351.82|349.82|9
1727244190000|2024-09-25 06:03:10|351.85|349.85|351.88|349.88|351.88|349.88|351.85|349.85|3
1727244200000|2024-09-25 06:03:20|351.89|349.89|351.89|349.89|351.9|349.9|351.87|349.87|7
1727244210000|2024-09-25 06:03:30|351.91|349.91|351.86|349.86|351.91|349.91|351.85|349.85|9
1727244220000|2024-09-25 06:03:40|351.85|349.85|351.86|349.86|351.89|349.89|351.85|349.85|11
1727244230000|2024-09-25 06:03:50|351.84|349.84|351.68|349.68|351.84|349.84|351.65|349.65|9
1727244240000|2024-09-25 06:04:00|351.69|349.69|351.68|349.68|351.7|349.7|351.63|349.63|15
1727244250000|2024-09-25 06:04:10|351.67|349.67|351.67|349.67|351.68|349.68|351.67|349.67|7
1727244260000|2024-09-25 06:04:20|351.65|349.65|351.65|349.65|351.67|349.67|351.63|349.63|9
1727244270000|2024-09-25 06:04:30|351.64|349.64|351.51|349.51|351.67|349.67|351.51|349.51|17
1727244280000|2024-09-25 06:04:40|351.53|349.53|351.53|349.53|351.53|349.53|351.53|349.53|1
1727244290000|2024-09-25 06:04:50|351.51|349.51|351.36|349.36|351.53|349.53|351.34|349.34|21
1727244300000|2024-09-25 06:05:00|351.37|349.37|351.29|349.29|351.37|349.37|351.25|349.25|9
1727244310000|2024-09-25 06:05:10|351.26|349.26|351.37|349.37|351.4|349.4|351.26|349.26|19
1727244320000|2024-09-25 06:05:20|351.38|349.38|351.43|349.43|351.43|349.43|351.38|349.38|11
1727244330000|2024-09-25 06:05:30|351.44|349.44|351.56|349.56|351.56|349.56|351.44|349.44|13
1727244340000|2024-09-25 06:05:40|351.57|349.57|351.61|349.61|351.62|349.62|351.57|349.57|8
1727244350000|2024-09-25 06:05:50|351.62|349.62|351.69|349.69|351.72|349.72|351.62|349.62|11
1727244360000|2024-09-25 06:06:00|351.68|349.68|351.56|349.56|351.68|349.68|351.56|349.56|17
1727244370000|2024-09-25 06:06:10|351.57|349.57|351.57|349.57|351.59|349.59|351.57|349.57|10
1727244380000|2024-09-25 06:06:20|351.58|349.58|351.59|349.59|351.59|349.59|351.57|349.57|8
1727244390000|2024-09-25 06:06:30|351.58|349.58|351.61|349.61|351.62|349.62|351.58|349.58|10
1727244400000|2024-09-25 06:06:40|351.6|349.6|351.62|349.62|351.62|349.62|351.56|349.56|13
1727244410000|2024-09-25 06:06:50|351.61|349.61|351.6|349.6|351.61|349.61|351.58|349.58|10
1727244420000|2024-09-25 06:07:00|351.59|349.59|351.57|349.57|351.59|349.59|351.57|349.57|4
1727244430000|2024-09-25 06:07:10|351.55|349.55|351.54|349.54|351.57|349.57|351.53|349.53|12
1727244440000|2024-09-25 06:07:20|351.55|349.55|351.53|349.53|351.55|349.55|351.52|349.52|9
1727244450000|2024-09-25 06:07:30|351.52|349.52|351.6|349.6|351.6|349.6|351.5|349.5|10
1727244460000|2024-09-25 06:07:40|351.57|349.57|351.44|349.44|351.6|349.6|351.44|349.44|12
1727244470000|2024-09-25 06:07:50|351.45|349.45|351.47|349.47|351.49|349.49|351.45|349.45|16
1727244480000|2024-09-25 06:08:00|351.46|349.46|351.59|349.59|351.64|349.64|351.45|349.45|18
1727244490000|2024-09-25 06:08:10|351.6|349.6|351.53|349.53|351.62|349.62|351.51|349.51|15
1727244500000|2024-09-25 06:08:20|351.54|349.54|351.43|349.43|351.55|349.55|351.43|349.43|16
1727244510000|2024-09-25 06:08:30|351.44|349.44|351.33|349.33|351.47|349.47|351.33|349.33|10
1727244520000|2024-09-25 06:08:40|351.36|349.36|351.36|349.36|351.37|349.37|351.33|349.33|15
1727244530000|2024-09-25 06:08:50|351.39|349.39|351.13|349.13|351.39|349.39|351.13|349.13|19
1727244540000|2024-09-25 06:09:00|351.04|349.04|351.08|349.08|351.16|349.16|351.04|349.04|15
1727244550000|2024-09-25 06:09:10|351.07|349.07|351.07|349.07|351.09|349.09|351.04|349.04|16
1727244560000|2024-09-25 06:09:20|351.03|349.03|351.04|349.04|351.1|349.1|351.03|349.03|14
1727244570000|2024-09-25 06:09:30|351.05|349.05|350.94|348.94|351.05|349.05|350.92|348.92|12
1727244580000|2024-09-25 06:09:40|350.96|348.96|350.99|348.99|351.01|349.01|350.94|348.94|25
1727244590000|2024-09-25 06:09:50|350.98|348.98|351.03|349.03|351.06|349.06|350.98|348.98|17
1727244600000|2024-09-25 06:10:00|351.02|349.02|350.97|348.97|351.05|349.05|350.93|348.93|22
1727244610000|2024-09-25 06:10:10|350.98|348.98|350.99|348.99|351.07|349.07|350.98|348.98|13
1727244620000|2024-09-25 06:10:20|351.02|349.02|351.02|349.02|351.04|349.04|351.02|349.02|12
1727244630000|2024-09-25 06:10:30|350.99|348.99|351.1|349.1|351.1|349.1|350.93|348.93|14
1727244640000|2024-09-25 06:10:40|351.09|349.09|351.08|349.08|351.09|349.09|351.07|349.07|6
1727244650000|2024-09-25 06:10:50|351.07|349.07|351.08|349.08|351.08|349.08|351.07|349.07|8
1727244660000|2024-09-25 06:11:00|351.09|349.09|351.06|349.06|351.09|349.09|351.06|349.06|6
1727244670000|2024-09-25 06:11:10|351.09|349.09|351.16|349.16|351.16|349.16|351.08|349.08|11
1727244680000|2024-09-25 06:11:20|351.18|349.18|351.19|349.19|351.2|349.2|351.16|349.16|14
1727244690000|2024-09-25 06:11:30|351.2|349.2|351.2|349.2|351.22|349.22|351.19|349.19|11
1727244700000|2024-09-25 06:11:40|351.19|349.19|351.14|349.14|351.26|349.26|351.14|349.14|15
1727244710000|2024-09-25 06:11:50|351.15|349.15|351.18|349.18|351.18|349.18|351.15|349.15|9
1727244720000|2024-09-25 06:12:00|351.21|349.21|351.19|349.19|351.23|349.23|351.15|349.15|13
1727244730000|2024-09-25 06:12:10|351.2|349.2|351.08|349.08|351.23|349.23|351.08|349.08|13
1727244740000|2024-09-25 06:12:20|351.07|349.07|351.06|349.06|351.07|349.07|351.06|349.06|2
1727244750000|2024-09-25 06:12:30|350.98|348.98|351.09|349.09|351.09|349.09|350.98|348.98|9
1727244760000|2024-09-25 06:12:40|351.1|349.1|351.04|349.04|351.1|349.1|351.03|349.03|5
1727244770000|2024-09-25 06:12:50|351.03|349.03|351.08|349.08|351.08|349.08|351.03|349.03|5
1727244780000|2024-09-25 06:13:00|351.11|349.11|351.4|349.4|351.42|349.42|351.11|349.11|13
1727244790000|2024-09-25 06:13:10|351.38|349.38|351.36|349.36|351.4|349.4|351.36|349.36|5
1727244800000|2024-09-25 06:13:20|351.37|349.37|351.48|349.48|351.48|349.48|351.37|349.37|11
1727244810000|2024-09-25 06:13:30|351.46|349.46|351.47|349.47|351.48|349.48|351.45|349.45|10
1727244820000|2024-09-25 06:13:40|351.46|349.46|351.48|349.48|351.48|349.48|351.44|349.44|6
1727244830000|2024-09-25 06:13:50|351.51|349.51|351.47|349.47|351.51|349.51|351.46|349.46|9
1727244840000|2024-09-25 06:14:00|351.46|349.46|351.36|349.36|351.48|349.48|351.36|349.36|12
1727244850000|2024-09-25 06:14:10|351.38|349.38|351.36|349.36|351.38|349.38|351.36|349.36|3
1727244870000|2024-09-25 06:14:30|351.35|349.35|351.22|349.22|351.35|349.35|351.19|349.19|10
1727244880000|2024-09-25 06:14:40|351.25|349.25|351.37|349.37|351.39|349.39|351.22|349.22|12
1727244890000|2024-09-25 06:14:50|351.35|349.35|351.43|349.43|351.48|349.48|351.35|349.35|9
1727244900000|2024-09-25 06:15:00|351.42|349.42|351.5|349.5|351.58|349.58|351.42|349.42|25
1727244910000|2024-09-25 06:15:10|351.44|349.44|351.47|349.47|351.49|349.49|351.44|349.44|10
1727244920000|2024-09-25 06:15:20|351.46|349.46|351.47|349.47|351.49|349.49|351.44|349.44|14
1727244930000|2024-09-25 06:15:30|351.46|349.46|351.42|349.42|351.47|349.47|351.42|349.42|17
1727244940000|2024-09-25 06:15:40|351.41|349.41|351.43|349.43|351.43|349.43|351.41|349.41|5
1727244950000|2024-09-25 06:15:50|351.45|349.45|351.42|349.42|351.45|349.45|351.41|349.41|10
1727244960000|2024-09-25 06:16:00|351.4|349.4|351.06|349.06|351.4|349.4|351|349|16
1727244970000|2024-09-25 06:16:10|351.01|349.01|351.09|349.09|351.1|349.1|351.01|349.01|22
1727244980000|2024-09-25 06:16:20|351.1|349.1|351.12|349.12|351.25|349.25|351.1|349.1|17
1727244990000|2024-09-25 06:16:30|351.13|349.13|351.06|349.06|351.13|349.13|350.99|348.99|21
1727245000000|2024-09-25 06:16:40|351.07|349.07|351.03|349.03|351.07|349.07|351.03|349.03|14
1727245010000|2024-09-25 06:16:50|351.02|349.02|351.01|349.01|351.02|349.02|350.99|348.99|8
1727245020000|2024-09-25 06:17:00|351|349|350.82|348.82|351.03|349.03|350.77|348.77|21
1727245030000|2024-09-25 06:17:10|350.87|348.87|350.96|348.96|350.98|348.98|350.87|348.87|9
1727245040000|2024-09-25 06:17:20|350.92|348.92|350.94|348.94|350.99|348.99|350.86|348.86|26
1727245050000|2024-09-25 06:17:30|350.95|348.95|350.92|348.92|350.95|348.95|350.91|348.91|9
1727245060000|2024-09-25 06:17:40|350.93|348.93|350.88|348.88|350.98|348.98|350.88|348.88|11
1727245070000|2024-09-25 06:17:50|350.87|348.87|350.78|348.78|350.9|348.9|350.77|348.77|15
1727245080000|2024-09-25 06:18:00|350.77|348.77|350.89|348.89|350.96|348.96|350.76|348.76|14
1727245090000|2024-09-25 06:18:10|350.88|348.88|350.96|348.96|350.98|348.98|350.84|348.84|17
1727245100000|2024-09-25 06:18:20|350.95|348.95|350.92|348.92|350.99|348.99|350.92|348.92|11
1727245110000|2024-09-25 06:18:30|350.91|348.91|350.82|348.82|350.92|348.92|350.77|348.77|16
1727245120000|2024-09-25 06:18:40|350.81|348.81|350.81|348.81|350.84|348.84|350.77|348.77|16
1727245130000|2024-09-25 06:18:50|350.82|348.82|350.88|348.88|350.88|348.88|350.81|348.81|12
1727245140000|2024-09-25 06:19:00|350.89|348.89|350.89|348.89|350.9|348.9|350.85|348.85|13
1727245150000|2024-09-25 06:19:10|350.86|348.86|350.77|348.77|350.88|348.88|350.77|348.77|17
1727245160000|2024-09-25 06:19:20|350.8|348.8|350.7|348.7|350.81|348.81|350.7|348.7|21
1727245170000|2024-09-25 06:19:30|350.71|348.71|350.71|348.71|350.71|348.71|350.68|348.68|16
1727245180000|2024-09-25 06:19:40|350.7|348.7|350.81|348.81|350.88|348.88|350.7|348.7|14
1727245190000|2024-09-25 06:19:50|350.82|348.82|350.91|348.91|350.91|348.91|350.81|348.81|16
1727245200000|2024-09-25 06:20:00|350.9|348.9|350.9|348.9|350.91|348.91|350.87|348.87|12
1727245210000|2024-09-25 06:20:10|350.89|348.89|350.65|348.65|350.89|348.89|350.65|348.65|18
1727245220000|2024-09-25 06:20:20|350.64|348.64|350.65|348.65|350.66|348.66|350.61|348.61|20
1727245230000|2024-09-25 06:20:30|350.63|348.63|350.83|348.83|350.84|348.84|350.63|348.63|12
1727245240000|2024-09-25 06:20:40|350.82|348.82|350.81|348.81|350.87|348.87|350.79|348.79|17
1727245250000|2024-09-25 06:20:50|350.8|348.8|350.73|348.73|350.81|348.81|350.72|348.72|14
1727245260000|2024-09-25 06:21:00|350.74|348.74|350.72|348.72|350.82|348.82|350.72|348.72|16
1727245270000|2024-09-25 06:21:10|350.73|348.73|350.71|348.71|350.73|348.73|350.7|348.7|15
1727245280000|2024-09-25 06:21:20|350.73|348.73|350.78|348.78|350.78|348.78|350.71|348.71|12
1727245290000|2024-09-25 06:21:30|350.79|348.79|350.76|348.76|350.79|348.79|350.72|348.72|15
1727245300000|2024-09-25 06:21:40|350.74|348.74|350.74|348.74|350.8|348.8|350.73|348.73|13
1727245310000|2024-09-25 06:21:50|350.75|348.75|350.72|348.72|350.75|348.75|350.56|348.56|19
1727245320000|2024-09-25 06:22:00|350.69|348.69|350.68|348.68|350.71|348.71|350.66|348.66|14
1727245330000|2024-09-25 06:22:10|350.67|348.67|350.69|348.69|350.71|348.71|350.66|348.66|17
1727245340000|2024-09-25 06:22:20|350.7|348.7|350.66|348.66|350.7|348.7|350.65|348.65|8
1727245350000|2024-09-25 06:22:30|350.7|348.7|350.72|348.72|350.73|348.73|350.67|348.67|15
1727245360000|2024-09-25 06:22:40|350.71|348.71|350.68|348.68|350.71|348.71|350.64|348.64|16
1727245370000|2024-09-25 06:22:50|350.66|348.66|350.65|348.65|350.68|348.68|350.63|348.63|9
1727245380000|2024-09-25 06:23:00|350.59|348.59|350.62|348.62|350.63|348.63|350.59|348.59|10
1727245390000|2024-09-25 06:23:10|350.63|348.63|350.64|348.64|350.7|348.7|350.63|348.63|14
1727245400000|2024-09-25 06:23:20|350.67|348.67|350.48|348.48|350.67|348.67|350.46|348.46|15
1727245410000|2024-09-25 06:23:30|350.47|348.47|350.49|348.49|350.52|348.52|350.46|348.46|16
1727245420000|2024-09-25 06:23:40|350.48|348.48|350.57|348.57|350.57|348.57|350.48|348.48|21
1727245430000|2024-09-25 06:23:50|350.58|348.58|350.57|348.57|350.63|348.63|350.57|348.57|18
1727245440000|2024-09-25 06:24:00|350.55|348.55|350.16|348.16|350.56|348.56|350.15|348.15|20
1727245450000|2024-09-25 06:24:10|350.11|348.11|350.01|348.01|350.11|348.11|350|348|8
1727245460000|2024-09-25 06:24:20|350.02|348.02|350.01|348.01|350.02|348.02|350.01|348.01|2
1727245470000|2024-09-25 06:24:30|350|348|350|348|350|348|350|348|1
1727245480000|2024-09-25 06:24:40|350.02|348.02|350|348|350.02|348.02|349.99|347.99|6
1727245490000|2024-09-25 06:24:50|350.01|348.01|350|348|350.01|348.01|350|348|2
1727245500000|2024-09-25 06:25:00|349.99|347.99|350.01|348.01|350.01|348.01|349.99|347.99|5
1727245510000|2024-09-25 06:25:10|350|348|350|348|350.02|348.02|349.99|347.99|8
1727245520000|2024-09-25 06:25:20|349.99|347.99|349.99|347.99|349.99|347.99|349.99|347.99|1
1727245530000|2024-09-25 06:25:30|350|348|349.99|347.99|350|348|349.99|347.99|2
1727245540000|2024-09-25 06:25:40|350|348|350.04|348.04|350.05|348.05|350|348|7
1727245550000|2024-09-25 06:25:50|350.05|348.05|350|348|350.05|348.05|349.99|347.99|9
1727245560000|2024-09-25 06:26:00|350.01|348.01|350.09|348.09|350.11|348.11|350.01|348.01|9
1727245570000|2024-09-25 06:26:10|350.08|348.08|350.32|348.32|350.32|348.32|350.08|348.08|16
1727245580000|2024-09-25 06:26:20|350.33|348.33|350.47|348.47|350.47|348.47|350.33|348.33|15
1727245590000|2024-09-25 06:26:30|350.48|348.48|350.59|348.59|350.62|348.62|350.48|348.48|15
1727245600000|2024-09-25 06:26:40|350.61|348.61|350.47|348.47|350.61|348.61|350.44|348.44|20
1727245610000|2024-09-25 06:26:50|350.46|348.46|350.35|348.35|350.46|348.46|350.35|348.35|17
1727245620000|2024-09-25 06:27:00|350.33|348.33|350.23|348.23|350.4|348.4|350.23|348.23|20
1727245630000|2024-09-25 06:27:10|350.22|348.22|350.28|348.28|350.28|348.28|350.18|348.18|12
1727245640000|2024-09-25 06:27:20|350.27|348.27|350.31|348.31|350.32|348.32|350.24|348.24|14
1727245650000|2024-09-25 06:27:30|350.29|348.29|350.26|348.26|350.31|348.31|350.26|348.26|9
1727245660000|2024-09-25 06:27:40|350.25|348.25|350.3|348.3|350.31|348.31|350.25|348.25|11
1727245670000|2024-09-25 06:27:50|350.31|348.31|350.49|348.49|350.49|348.49|350.3|348.3|18
1727245680000|2024-09-25 06:28:00|350.5|348.5|350.61|348.61|350.64|348.64|350.5|348.5|17
1727245690000|2024-09-25 06:28:10|350.62|348.62|350.34|348.34|350.63|348.63|350.33|348.33|14
1727245700000|2024-09-25 06:28:20|350.32|348.32|350.38|348.38|350.39|348.39|350.31|348.31|13
1727245710000|2024-09-25 06:28:30|350.36|348.36|350.39|348.39|350.39|348.39|350.36|348.36|12
1727245720000|2024-09-25 06:28:40|350.38|348.38|350.33|348.33|350.38|348.38|350.33|348.33|9
1727245730000|2024-09-25 06:28:50|350.34|348.34|350.35|348.35|350.35|348.35|350.32|348.32|8
1727245740000|2024-09-25 06:29:00|350.36|348.36|350.34|348.34|350.39|348.39|350.34|348.34|14
1727245750000|2024-09-25 06:29:10|350.33|348.33|350.38|348.38|350.39|348.39|350.24|348.24|15
1727245760000|2024-09-25 06:29:20|350.36|348.36|350.36|348.36|350.39|348.39|350.35|348.35|15
1727245770000|2024-09-25 06:29:30|350.37|348.37|350.31|348.31|350.37|348.37|350.31|348.31|15
1727245780000|2024-09-25 06:29:40|350.26|348.26|350.3|348.3|350.35|348.35|350.25|348.25|19
1727245790000|2024-09-25 06:29:50|350.31|348.31|350.3|348.3|350.34|348.34|350.28|348.28|9
1727245800000|2024-09-25 06:30:00|350.31|348.31|350.31|348.31|350.31|348.31|350.26|348.26|19
1727245810000|2024-09-25 06:30:10|350.32|348.32|350.37|348.37|350.4|348.4|350.29|348.29|15
1727245820000|2024-09-25 06:30:20|350.38|348.38|350.33|348.33|350.39|348.39|350.33|348.33|13
1727245830000|2024-09-25 06:30:30|350.32|348.32|350.32|348.32|350.34|348.34|350.26|348.26|17
1727245840000|2024-09-25 06:30:40|350.33|348.33|350.32|348.32|350.35|348.35|350.29|348.29|10
1727245850000|2024-09-25 06:30:50|350.31|348.31|350.29|348.29|350.31|348.31|350.27|348.27|11
1727245860000|2024-09-25 06:31:00|350.28|348.28|350.26|348.26|350.28|348.28|350.24|348.24|12
1727245870000|2024-09-25 06:31:10|350.16|348.16|350.07|348.07|350.16|348.16|350.07|348.07|18
1727245880000|2024-09-25 06:31:20|350.05|348.05|350.06|348.06|350.09|348.09|350.03|348.03|15
1727245890000|2024-09-25 06:31:30|350.07|348.07|350|348|350.07|348.07|349.99|347.99|10
1727245900000|2024-09-25 06:31:40|349.99|347.99|349.99|347.99|349.99|347.99|349.96|347.96|12
1727245910000|2024-09-25 06:31:50|349.98|347.98|349.97|347.97|349.99|347.99|349.96|347.96|5
1727245920000|2024-09-25 06:32:00|349.96|347.96|349.94|347.94|349.97|347.97|349.93|347.93|11
1727245930000|2024-09-25 06:32:10|349.93|347.93|349.62|347.62|349.94|347.94|349.62|347.62|17
1727245940000|2024-09-25 06:32:20|349.6|347.6|349.56|347.56|349.61|347.61|349.54|347.54|22
1727245950000|2024-09-25 06:32:30|349.58|347.58|349.67|347.67|349.77|347.77|349.58|347.58|19
1727245960000|2024-09-25 06:32:40|349.68|347.68|349.77|347.77|349.78|347.78|349.68|347.68|6
1727245970000|2024-09-25 06:32:50|349.83|347.83|349.82|347.82|349.85|347.85|349.8|347.8|8
1727245980000|2024-09-25 06:33:00|349.81|347.81|349.69|347.69|349.81|347.81|349.64|347.64|9
1727245990000|2024-09-25 06:33:10|349.7|347.7|349.83|347.83|349.83|347.83|349.7|347.7|10
1727246000000|2024-09-25 06:33:20|349.87|347.87|349.73|347.73|349.89|347.89|349.66|347.66|18
1727246010000|2024-09-25 06:33:30|349.72|347.72|349.77|347.77|349.77|347.77|349.71|347.71|12
1727246020000|2024-09-25 06:33:40|349.82|347.82|349.9|347.9|349.9|347.9|349.8|347.8|10
1727246030000|2024-09-25 06:33:50|349.89|347.89|349.76|347.76|349.89|347.89|349.75|347.75|14
1727246040000|2024-09-25 06:34:00|349.75|347.75|349.7|347.7|349.75|347.75|349.64|347.64|16
1727246050000|2024-09-25 06:34:10|349.69|347.69|349.89|347.89|349.89|347.89|349.67|347.67|15
1727246060000|2024-09-25 06:34:20|349.88|347.88|349.91|347.91|349.95|347.95|349.88|347.88|13
1727246070000|2024-09-25 06:34:30|349.88|347.88|349.89|347.89|349.91|347.91|349.88|347.88|3
1727246080000|2024-09-25 06:34:40|349.88|347.88|349.7|347.7|349.88|347.88|349.67|347.67|9
1727246090000|2024-09-25 06:34:50|349.71|347.71|349.71|347.71|349.78|347.78|349.71|347.71|12
1727246100000|2024-09-25 06:35:00|349.72|347.72|349.73|347.73|349.73|347.73|349.72|347.72|10
1727246110000|2024-09-25 06:35:10|349.72|347.72|349.72|347.72|349.78|347.78|349.72|347.72|11
1727246120000|2024-09-25 06:35:20|349.71|347.71|349.72|347.72|349.72|347.72|349.71|347.71|2
1727246130000|2024-09-25 06:35:30|349.71|347.71|349.7|347.7|349.71|347.71|349.7|347.7|2
1727246140000|2024-09-25 06:35:40|349.72|347.72|349.78|347.78|349.78|347.78|349.71|347.71|11
1727246150000|2024-09-25 06:35:50|349.76|347.76|349.72|347.72|349.76|347.76|349.72|347.72|4
1727246220000|2024-09-25 06:37:00|349.77|347.77|349.93|347.93|349.93|347.93|349.77|347.77|7
1727246230000|2024-09-25 06:37:10|349.94|347.94|350.06|348.06|350.06|348.06|349.94|347.94|14
1727246240000|2024-09-25 06:37:20|350.07|348.07|350.24|348.24|350.25|348.25|350.07|348.07|10
1727246250000|2024-09-25 06:37:30|350.23|348.23|350.24|348.24|350.25|348.25|350.21|348.21|13
1727246260000|2024-09-25 06:37:40|350.22|348.22|350.2|348.2|350.24|348.24|350.2|348.2|8
1727246280000|2024-09-25 06:38:00|350.23|348.23|350.21|348.21|350.26|348.26|350.21|348.21|11
1727246290000|2024-09-25 06:38:10|350.2|348.2|350.21|348.21|350.21|348.21|350.2|348.2|4
1727246300000|2024-09-25 06:38:20|350.2|348.2|350.21|348.21|350.22|348.22|350.2|348.2|6
1727246310000|2024-09-25 06:38:30|350.22|348.22|350.32|348.32|350.32|348.32|350.21|348.21|8
1727246320000|2024-09-25 06:38:40|350.33|348.33|350.39|348.39|350.39|348.39|350.33|348.33|10
1727246330000|2024-09-25 06:38:50|350.37|348.37|350.45|348.45|350.46|348.46|350.36|348.36|16
1727246340000|2024-09-25 06:39:00|350.48|348.48|350.42|348.42|350.48|348.48|350.42|348.42|8
1727246350000|2024-09-25 06:39:10|350.43|348.43|350.42|348.42|350.43|348.43|350.42|348.42|2
1727246380000|2024-09-25 06:39:40|350.43|348.43|350.42|348.42|350.43|348.43|350.42|348.42|2
1727246390000|2024-09-25 06:39:50|350.46|348.46|350.42|348.42|350.46|348.46|350.42|348.42|6
1727246400000|2024-09-25 06:40:00|350.41|348.41|350.36|348.36|350.43|348.43|350.36|348.36|13
1727246410000|2024-09-25 06:40:10|350.37|348.37|350.38|348.38|350.39|348.39|350.36|348.36|9
1727246420000|2024-09-25 06:40:20|350.39|348.39|350.43|348.43|350.46|348.46|350.38|348.38|16
1727246430000|2024-09-25 06:40:30|350.44|348.44|350.41|348.41|350.45|348.45|350.4|348.4|6
1727246440000|2024-09-25 06:40:40|350.4|348.4|350.42|348.42|350.44|348.44|350.4|348.4|10
1727246450000|2024-09-25 06:40:50|350.43|348.43|350.13|348.13|350.46|348.46|350.13|348.13|14
1727246460000|2024-09-25 06:41:00|350.07|348.07|350.02|348.02|350.07|348.07|350.01|348.01|11
1727246470000|2024-09-25 06:41:10|350.04|348.04|350.09|348.09|350.12|348.12|350.04|348.04|13
1727246480000|2024-09-25 06:41:20|350.15|348.15|350.21|348.21|350.26|348.26|350.15|348.15|14
1727246490000|2024-09-25 06:41:30|350.22|348.22|350.19|348.19|350.22|348.22|350.19|348.19|4
1727246500000|2024-09-25 06:41:40|350.2|348.2|350.27|348.27|350.29|348.29|350.2|348.2|10
1727246510000|2024-09-25 06:41:50|350.26|348.26|350.22|348.22|350.29|348.29|350.22|348.22|14
1727246520000|2024-09-25 06:42:00|350.2|348.2|350.33|348.33|350.33|348.33|350.19|348.19|8
1727246530000|2024-09-25 06:42:10|350.34|348.34|350.34|348.34|350.43|348.43|350.33|348.33|17
1727246540000|2024-09-25 06:42:20|350.35|348.35|350.53|348.53|350.53|348.53|350.35|348.35|3
1727246550000|2024-09-25 06:42:30|350.54|348.54|350.63|348.63|350.63|348.63|350.54|348.54|18
1727246560000|2024-09-25 06:42:40|350.64|348.64|350.64|348.64|350.66|348.66|350.62|348.62|11
1727246570000|2024-09-25 06:42:50|350.65|348.65|350.67|348.67|350.68|348.68|350.61|348.61|14
1727246580000|2024-09-25 06:43:00|350.69|348.69|350.69|348.69|350.73|348.73|350.66|348.66|20
1727246590000|2024-09-25 06:43:10|350.71|348.71|350.67|348.67|350.72|348.72|350.67|348.67|17
1727246600000|2024-09-25 06:43:20|350.68|348.68|350.7|348.7|350.71|348.71|350.68|348.68|8
1727246610000|2024-09-25 06:43:30|350.69|348.69|350.64|348.64|350.71|348.71|350.64|348.64|13
1727246620000|2024-09-25 06:43:40|350.66|348.66|350.58|348.58|350.66|348.66|350.58|348.58|4
1727246630000|2024-09-25 06:43:50|350.6|348.6|350.66|348.66|350.66|348.66|350.6|348.6|13
1727246640000|2024-09-25 06:44:00|350.64|348.64|350.72|348.72|350.72|348.72|350.63|348.63|18
1727246650000|2024-09-25 06:44:10|350.73|348.73|350.66|348.66|350.73|348.73|350.65|348.65|11
1727246660000|2024-09-25 06:44:20|350.65|348.65|350.63|348.63|350.66|348.66|350.63|348.63|5
1727246670000|2024-09-25 06:44:30|350.64|348.64|350.69|348.69|350.69|348.69|350.64|348.64|9
1727246680000|2024-09-25 06:44:40|350.7|348.7|350.62|348.62|350.7|348.7|350.62|348.62|13
1727246690000|2024-09-25 06:44:50|350.6|348.6|350.6|348.6|350.63|348.63|350.57|348.57|12
1727246700000|2024-09-25 06:45:00|350.59|348.59|350.56|348.56|350.61|348.61|350.56|348.56|12
1727246710000|2024-09-25 06:45:10|350.55|348.55|350.59|348.59|350.61|348.61|350.54|348.54|18
1727246720000|2024-09-25 06:45:20|350.6|348.6|350.58|348.58|350.63|348.63|350.58|348.58|16
1727246730000|2024-09-25 06:45:30|350.57|348.57|350.49|348.49|350.57|348.57|350.49|348.49|16
1727246740000|2024-09-25 06:45:40|350.5|348.5|350.5|348.5|350.52|348.52|350.5|348.5|4
1727246750000|2024-09-25 06:45:50|350.48|348.48|350.49|348.49|350.5|348.5|350.48|348.48|4
1727246760000|2024-09-25 06:46:00|350.5|348.5|350.48|348.48|350.54|348.54|350.48|348.48|14
1727246770000|2024-09-25 06:46:10|350.49|348.49|350.48|348.48|350.5|348.5|350.48|348.48|8
1727246780000|2024-09-25 06:46:20|350.49|348.49|350.47|348.47|350.54|348.54|350.47|348.47|12
1727246790000|2024-09-25 06:46:30|350.49|348.49|350.56|348.56|350.56|348.56|350.49|348.49|7
1727246800000|2024-09-25 06:46:40|350.57|348.57|350.52|348.52|350.57|348.57|350.52|348.52|7
1727246810000|2024-09-25 06:46:50|350.5|348.5|350.47|348.47|350.51|348.51|350.47|348.47|5
1727246820000|2024-09-25 06:47:00|350.48|348.48|350.49|348.49|350.52|348.52|350.47|348.47|8
1727246830000|2024-09-25 06:47:10|350.47|348.47|350.24|348.24|350.47|348.47|350.17|348.17|24
1727246840000|2024-09-25 06:47:20|350.22|348.22|350.17|348.17|350.22|348.22|350.17|348.17|5
1727246850000|2024-09-25 06:47:30|350.16|348.16|350.2|348.2|350.2|348.2|350.15|348.15|15
1727246860000|2024-09-25 06:47:40|350.23|348.23|350.24|348.24|350.24|348.24|350.2|348.2|10
1727246870000|2024-09-25 06:47:50|350.25|348.25|350.31|348.31|350.35|348.35|350.25|348.25|14
1727246880000|2024-09-25 06:48:00|350.28|348.28|350.25|348.25|350.3|348.3|350.23|348.23|10
1727246890000|2024-09-25 06:48:10|350.26|348.26|350.29|348.29|350.29|348.29|350.22|348.22|14
1727246900000|2024-09-25 06:48:20|350.3|348.3|350.4|348.4|350.4|348.4|350.3|348.3|11
1727246910000|2024-09-25 06:48:30|350.42|348.42|350.4|348.4|350.42|348.42|350.38|348.38|14
1727246920000|2024-09-25 06:48:40|350.39|348.39|350.58|348.58|350.58|348.58|350.38|348.38|10
1727246930000|2024-09-25 06:48:50|350.6|348.6|350.56|348.56|350.6|348.6|350.56|348.56|11
1727246940000|2024-09-25 06:49:00|350.57|348.57|350.57|348.57|350.59|348.59|350.57|348.57|9
1727246950000|2024-09-25 06:49:10|350.58|348.58|350.57|348.57|350.62|348.62|350.57|348.57|10
1727246960000|2024-09-25 06:49:20|350.58|348.58|350.59|348.59|350.59|348.59|350.57|348.57|8
1727246970000|2024-09-25 06:49:30|350.58|348.58|350.61|348.61|350.62|348.62|350.58|348.58|6
1727246980000|2024-09-25 06:49:40|350.62|348.62|350.63|348.63|350.64|348.64|350.61|348.61|8
1727246990000|2024-09-25 06:49:50|350.62|348.62|350.63|348.63|350.63|348.63|350.6|348.6|13
1727247000000|2024-09-25 06:50:00|350.64|348.64|350.62|348.62|350.64|348.64|350.62|348.62|9
1727247010000|2024-09-25 06:50:10|350.63|348.63|350.59|348.59|350.63|348.63|350.59|348.59|6
1727247020000|2024-09-25 06:50:20|350.56|348.56|350.61|348.61|350.61|348.61|350.56|348.56|9
1727247030000|2024-09-25 06:50:30|350.62|348.62|350.6|348.6|350.62|348.62|350.59|348.59|6
1727247040000|2024-09-25 06:50:40|350.61|348.61|350.6|348.6|350.62|348.62|350.6|348.6|8
1727247050000|2024-09-25 06:50:50|350.61|348.61|350.59|348.59|350.61|348.61|350.59|348.59|9
1727247060000|2024-09-25 06:51:00|350.57|348.57|350.56|348.56|350.59|348.59|350.56|348.56|8
1727247070000|2024-09-25 06:51:10|350.57|348.57|350.49|348.49|350.57|348.57|350.47|348.47|9
1727247080000|2024-09-25 06:51:20|350.5|348.5|350.55|348.55|350.55|348.55|350.5|348.5|11
1727247090000|2024-09-25 06:51:30|350.57|348.57|350.51|348.51|350.57|348.57|350.51|348.51|3
1727247100000|2024-09-25 06:51:40|350.49|348.49|350.49|348.49|350.5|348.5|350.48|348.48|11
1727247110000|2024-09-25 06:51:50|350.5|348.5|350.49|348.49|350.5|348.5|350.49|348.49|8
1727247120000|2024-09-25 06:52:00|350.51|348.51|350.5|348.5|350.52|348.52|350.5|348.5|4
1727247130000|2024-09-25 06:52:10|350.51|348.51|350.53|348.53|350.53|348.53|350.51|348.51|4
1727247140000|2024-09-25 06:52:20|350.52|348.52|350.52|348.52|350.53|348.53|350.51|348.51|9
1727247150000|2024-09-25 06:52:30|350.5|348.5|350.5|348.5|350.52|348.52|350.5|348.5|7
1727247160000|2024-09-25 06:52:40|350.51|348.51|350.48|348.48|350.51|348.51|350.48|348.48|4
1727247170000|2024-09-25 06:52:50|350.5|348.5|350.47|348.47|350.5|348.5|350.47|348.47|3
1727247180000|2024-09-25 06:53:00|350.52|348.52|350.53|348.53|350.53|348.53|350.51|348.51|10
1727247190000|2024-09-25 06:53:10|350.52|348.52|350.48|348.48|350.53|348.53|350.47|348.47|7
1727247200000|2024-09-25 06:53:20|350.47|348.47|350.37|348.37|350.47|348.47|350.32|348.32|8
1727247210000|2024-09-25 06:53:30|350.41|348.41|350.4|348.4|350.41|348.41|350.39|348.39|6
1727247220000|2024-09-25 06:53:40|350.41|348.41|350.4|348.4|350.42|348.42|350.4|348.4|5
1727247230000|2024-09-25 06:53:50|350.39|348.39|350.19|348.19|350.39|348.39|350.19|348.19|6
1727247240000|2024-09-25 06:54:00|350.17|348.17|350.08|348.08|350.17|348.17|350.07|348.07|12
1727247250000|2024-09-25 06:54:10|350.06|348.06|350.05|348.05|350.09|348.09|350.05|348.05|10
1727247260000|2024-09-25 06:54:20|350.03|348.03|349.97|347.97|350.03|348.03|349.97|347.97|2
1727247270000|2024-09-25 06:54:30|349.95|347.95|349.97|347.97|349.98|347.98|349.95|347.95|11
1727247280000|2024-09-25 06:54:40|349.98|347.98|349.83|347.83|349.98|347.98|349.83|347.83|19
1727247290000|2024-09-25 06:54:50|349.84|347.84|349.87|347.87|349.89|347.89|349.83|347.83|15
1727247300000|2024-09-25 06:55:00|349.86|347.86|349.87|347.87|349.89|347.89|349.86|347.86|12
1727247310000|2024-09-25 06:55:10|349.85|347.85|349.82|347.82|349.85|347.85|349.82|347.82|4
1727247320000|2024-09-25 06:55:20|349.8|347.8|349.81|347.81|349.84|347.84|349.8|347.8|9
1727247330000|2024-09-25 06:55:30|349.83|347.83|349.61|347.61|349.86|347.86|349.6|347.6|11
1727247340000|2024-09-25 06:55:40|349.65|347.65|349.75|347.75|349.76|347.76|349.65|347.65|19
1727247350000|2024-09-25 06:55:50|349.76|347.76|349.59|347.59|349.76|347.76|349.56|347.56|19
1727247360000|2024-09-25 06:56:00|349.57|347.57|349.39|347.39|349.59|347.59|349.39|347.39|18
1727247370000|2024-09-25 06:56:10|349.29|347.29|348.96|346.96|349.35|347.35|348.96|346.96|22
1727247380000|2024-09-25 06:56:20|348.95|346.95|348.78|346.78|349.02|347.02|348.78|346.78|22
1727247390000|2024-09-25 06:56:30|348.8|346.8|348.89|346.89|348.9|346.9|348.79|346.79|12
1727247400000|2024-09-25 06:56:40|348.88|346.88|348.85|346.85|348.89|346.89|348.85|346.85|14
1727247410000|2024-09-25 06:56:50|348.83|346.83|348.95|346.95|349.01|347.01|348.8|346.8|13
1727247420000|2024-09-25 06:57:00|348.89|346.89|348.7|346.7|348.89|346.89|348.55|346.55|26
1727247430000|2024-09-25 06:57:10|348.72|346.72|348.76|346.76|348.81|346.81|348.68|346.68|19
1727247440000|2024-09-25 06:57:20|348.77|346.77|348.73|346.73|348.77|346.77|348.68|346.68|19
1727247450000|2024-09-25 06:57:30|348.74|346.74|348.7|346.7|348.79|346.79|348.7|346.7|17
1727247460000|2024-09-25 06:57:40|348.71|346.71|348.68|346.68|348.72|346.72|348.64|346.64|21
1727247470000|2024-09-25 06:57:50|348.66|346.66|348.56|346.56|348.69|346.69|348.53|346.53|10
1727247480000|2024-09-25 06:58:00|348.54|346.54|348.32|346.32|348.54|346.54|348.27|346.27|23
1727247490000|2024-09-25 06:58:10|348.33|346.33|348.41|346.41|348.5|346.5|348.33|346.33|18
1727247500000|2024-09-25 06:58:20|348.45|346.45|348.36|346.36|348.45|346.45|348.32|346.32|13
1727247510000|2024-09-25 06:58:30|348.37|346.37|348.56|346.56|348.56|346.56|348.37|346.37|16
1727247520000|2024-09-25 06:58:40|348.55|346.55|348.76|346.76|348.76|346.76|348.55|346.55|8
1727247530000|2024-09-25 06:58:50|348.77|346.77|348.83|346.83|348.97|346.97|348.77|346.77|20
1727247540000|2024-09-25 06:59:00|348.84|346.84|348.9|346.9|348.91|346.91|348.84|346.84|19
1727247550000|2024-09-25 06:59:10|348.89|346.89|348.91|346.91|348.92|346.92|348.88|346.88|12
1727247560000|2024-09-25 06:59:20|348.9|346.9|348.93|346.93|349|347|348.9|346.9|14
1727247570000|2024-09-25 06:59:30|348.94|346.94|348.8|346.8|348.94|346.94|348.76|346.76|15
1727247580000|2024-09-25 06:59:40|348.79|346.79|348.78|346.78|348.79|346.79|348.72|346.72|11
1727247590000|2024-09-25 06:59:50|348.79|346.79|348.81|346.81|348.81|346.81|348.75|346.75|13
1727247600000|2024-09-25 07:00:00|348.77|346.77|348.71|346.71|348.77|346.77|348.68|346.68|16
1727247610000|2024-09-25 07:00:10|348.7|346.7|348.54|346.54|348.73|346.73|348.54|346.54|15
1727247620000|2024-09-25 07:00:20|348.55|346.55|348.51|346.51|348.55|346.55|348.47|346.47|12
1727247630000|2024-09-25 07:00:30|348.53|346.53|348.46|346.46|348.55|346.55|348.46|346.46|20
1727247640000|2024-09-25 07:00:40|348.49|346.49|348.47|346.47|348.49|346.49|348.4|346.4|13
1727247650000|2024-09-25 07:00:50|348.51|346.51|348.53|346.53|348.57|346.57|348.5|346.5|18
1727247660000|2024-09-25 07:01:00|348.52|346.52|348.61|346.61|348.61|346.61|348.38|346.38|16
1727247670000|2024-09-25 07:01:10|348.6|346.6|348.66|346.66|348.68|346.68|348.6|346.6|16
1727247680000|2024-09-25 07:01:20|348.67|346.67|348.86|346.86|348.86|346.86|348.67|346.67|10
1727247690000|2024-09-25 07:01:30|348.83|346.83|348.98|346.98|348.98|346.98|348.82|346.82|14
1727247700000|2024-09-25 07:01:40|348.95|346.95|348.81|346.81|348.98|346.98|348.81|346.81|15
1727247710000|2024-09-25 07:01:50|348.82|346.82|348.8|346.8|348.82|346.82|348.76|346.76|13
1727247720000|2024-09-25 07:02:00|348.78|346.78|348.74|346.74|348.82|346.82|348.74|346.74|15
1727247730000|2024-09-25 07:02:10|348.73|346.73|348.58|346.58|348.73|346.73|348.57|346.57|21
1727247740000|2024-09-25 07:02:20|348.61|346.61|348.61|346.61|348.61|346.61|348.55|346.55|15
1727247750000|2024-09-25 07:02:30|348.6|346.6|348.62|346.62|348.64|346.64|348.58|346.58|9
1727247760000|2024-09-25 07:02:40|348.63|346.63|348.73|346.73|348.75|346.75|348.63|346.63|11
1727247770000|2024-09-25 07:02:50|348.72|346.72|348.72|346.72|348.76|346.76|348.69|346.69|13
1727247780000|2024-09-25 07:03:00|348.73|346.73|348.8|346.8|348.8|346.8|348.73|346.73|11
1727247790000|2024-09-25 07:03:10|348.86|346.86|348.58|346.58|348.86|346.86|348.55|346.55|17
1727247800000|2024-09-25 07:03:20|348.6|346.6|348.65|346.65|348.65|346.65|348.58|346.58|14
1727247810000|2024-09-25 07:03:30|348.66|346.66|348.57|346.57|348.74|346.74|348.57|346.57|16
1727247820000|2024-09-25 07:03:40|348.58|346.58|348.58|346.58|348.6|346.6|348.54|346.54|15
1727247830000|2024-09-25 07:03:50|348.6|346.6|348.65|346.65|348.65|346.65|348.6|346.6|9
1727247840000|2024-09-25 07:04:00|348.64|346.64|348.73|346.73|348.73|346.73|348.61|346.61|18
1727247850000|2024-09-25 07:04:10|348.74|346.74|348.77|346.77|348.81|346.81|348.74|346.74|18
1727247860000|2024-09-25 07:04:20|348.76|346.76|348.79|346.79|348.82|346.82|348.71|346.71|21
1727247870000|2024-09-25 07:04:30|348.8|346.8|348.85|346.85|348.86|346.86|348.8|346.8|22
1727247880000|2024-09-25 07:04:40|348.86|346.86|348.82|346.82|348.86|346.86|348.8|346.8|15
1727247890000|2024-09-25 07:04:50|348.83|346.83|348.85|346.85|348.87|346.87|348.81|346.81|17
1727247900000|2024-09-25 07:05:00|348.86|346.86|348.94|346.94|348.94|346.94|348.86|346.86|15
1727247910000|2024-09-25 07:05:10|348.92|346.92|349.15|347.15|349.19|347.19|348.92|346.92|19
1727247920000|2024-09-25 07:05:20|349.13|347.13|349.16|347.16|349.18|347.18|349.11|347.11|21
1727247930000|2024-09-25 07:05:30|349.2|347.2|349.11|347.11|349.2|347.2|349.07|347.07|19
1727247940000|2024-09-25 07:05:40|349.1|347.1|348.83|346.83|349.1|347.1|348.77|346.77|18
1727247950000|2024-09-25 07:05:50|348.84|346.84|348.87|346.87|348.87|346.87|348.81|346.81|11
1727247960000|2024-09-25 07:06:00|348.88|346.88|349.05|347.05|349.11|347.11|348.88|346.88|13
1727247970000|2024-09-25 07:06:10|349.04|347.04|348.91|346.91|349.04|347.04|348.91|346.91|8
1727247980000|2024-09-25 07:06:20|348.86|346.86|348.81|346.81|348.87|346.87|348.77|346.77|17
1727247990000|2024-09-25 07:06:30|348.82|346.82|348.79|346.79|348.84|346.84|348.79|346.79|10
1727248000000|2024-09-25 07:06:40|348.8|346.8|348.67|346.67|348.81|346.81|348.66|346.66|16
1727248010000|2024-09-25 07:06:50|348.68|346.68|348.67|346.67|348.69|346.69|348.63|346.63|14
1727248020000|2024-09-25 07:07:00|348.64|346.64|348.64|346.64|348.67|346.67|348.55|346.55|22
1727248030000|2024-09-25 07:07:10|348.63|346.63|348.69|346.69|348.72|346.72|348.62|346.62|18
1727248040000|2024-09-25 07:07:20|348.67|346.67|348.71|346.71|348.71|346.71|348.59|346.59|17
1727248050000|2024-09-25 07:07:30|348.72|346.72|348.82|346.82|348.84|346.84|348.71|346.71|20
1727248060000|2024-09-25 07:07:40|348.81|346.81|348.89|346.89|348.89|346.89|348.81|346.81|10
1727248070000|2024-09-25 07:07:50|348.9|346.9|348.91|346.91|348.93|346.93|348.89|346.89|18
1727248080000|2024-09-25 07:08:00|348.93|346.93|348.92|346.92|348.97|346.97|348.91|346.91|14
1727248090000|2024-09-25 07:08:10|348.9|346.9|348.91|346.91|348.91|346.91|348.88|346.88|7
1727248100000|2024-09-25 07:08:20|348.92|346.92|348.89|346.89|348.96|346.96|348.87|346.87|19
1727248110000|2024-09-25 07:08:30|348.87|346.87|348.91|346.91|348.95|346.95|348.87|346.87|16
1727248120000|2024-09-25 07:08:40|348.92|346.92|348.93|346.93|348.94|346.94|348.91|346.91|9
1727248130000|2024-09-25 07:08:50|348.95|346.95|349.01|347.01|349.01|347.01|348.94|346.94|6
1727248140000|2024-09-25 07:09:00|349.05|347.05|349.13|347.13|349.16|347.16|349.05|347.05|14
1727248150000|2024-09-25 07:09:10|349.12|347.12|349.15|347.15|349.16|347.16|349.12|347.12|13
1727248160000|2024-09-25 07:09:20|349.14|347.14|349.14|347.14|349.14|347.14|349.12|347.12|4
1727248170000|2024-09-25 07:09:30|349.15|347.15|349.15|347.15|349.17|347.17|349.11|347.11|15
1727248180000|2024-09-25 07:09:40|349.16|347.16|349.13|347.13|349.17|347.17|349.13|347.13|12
1727248190000|2024-09-25 07:09:50|349.12|347.12|349.13|347.13|349.14|347.14|349.08|347.08|11
1727248200000|2024-09-25 07:10:00|349.14|347.14|348.94|346.94|349.14|347.14|348.89|346.89|15
1727248210000|2024-09-25 07:10:10|348.93|346.93|348.93|346.93|348.93|346.93|348.93|346.93|1
1727248220000|2024-09-25 07:10:20|348.9|346.9|348.84|346.84|348.92|346.92|348.84|346.84|11
1727248230000|2024-09-25 07:10:30|348.83|346.83|348.76|346.76|348.83|346.83|348.76|346.76|10
1727248240000|2024-09-25 07:10:40|348.77|346.77|348.86|346.86|348.89|346.89|348.77|346.77|14
1727248250000|2024-09-25 07:10:50|348.79|346.79|348.7|346.7|348.81|346.81|348.66|346.66|10
1727248260000|2024-09-25 07:11:00|348.69|346.69|348.69|346.69|348.71|346.71|348.68|346.68|13
1727248270000|2024-09-25 07:11:10|348.7|346.7|348.31|346.31|348.71|346.71|348.24|346.24|20
1727248280000|2024-09-25 07:11:20|348.33|346.33|348.39|346.39|348.41|346.41|348.33|346.33|18
1727248290000|2024-09-25 07:11:30|348.38|346.38|348.22|346.22|348.38|346.38|348.2|346.2|15
1727248300000|2024-09-25 07:11:40|348.21|346.21|348.16|346.16|348.22|346.22|348.16|346.16|17
1727248310000|2024-09-25 07:11:50|348.19|346.19|348.19|346.19|348.2|346.2|348.19|346.19|3
1727248320000|2024-09-25 07:12:00|348.18|346.18|348.16|346.16|348.18|346.18|348.16|346.16|4
1727248330000|2024-09-25 07:12:10|348.2|346.2|348.19|346.19|348.21|346.21|348.19|346.19|10
1727248340000|2024-09-25 07:12:20|348.2|346.2|348.28|346.28|348.29|346.29|348.19|346.19|10
1727248350000|2024-09-25 07:12:30|348.25|346.25|348.2|346.2|348.25|346.25|348.2|346.2|10
1727248360000|2024-09-25 07:12:40|348.21|346.21|348.2|346.2|348.22|346.22|348.2|346.2|18
1727248370000|2024-09-25 07:12:50|348.21|346.21|348.21|346.21|348.22|346.22|348.19|346.19|10
1727248380000|2024-09-25 07:13:00|348.2|346.2|348.18|346.18|348.2|346.2|348.17|346.17|6
1727248410000|2024-09-25 07:13:30|348.17|346.17|348.17|346.17|348.17|346.17|348.17|346.17|1
1727248420000|2024-09-25 07:13:40|348.16|346.16|348.13|346.13|348.16|346.16|348.13|346.13|4
1727248430000|2024-09-25 07:13:50|348.17|346.17|348.16|346.16|348.17|346.17|348.16|346.16|2
1727248440000|2024-09-25 07:14:00|348.15|346.15|348.2|346.2|348.2|346.2|348.15|346.15|5
1727248450000|2024-09-25 07:14:10|348.19|346.19|348.18|346.18|348.2|346.2|348.18|346.18|10
1727248460000|2024-09-25 07:14:20|348.2|346.2|348.19|346.19|348.21|346.21|348.17|346.17|8
1727248470000|2024-09-25 07:14:30|348.2|346.2|348.2|346.2|348.22|346.22|348.2|346.2|6
1727248480000|2024-09-25 07:14:40|348.19|346.19|348.19|346.19|348.19|346.19|348.19|346.19|1
1727248490000|2024-09-25 07:14:50|348.2|346.2|348.16|346.16|348.2|346.2|348.15|346.15|7
1727248500000|2024-09-25 07:15:00|348.19|346.19|348.2|346.2|348.23|346.23|348.19|346.19|11
1727248510000|2024-09-25 07:15:10|348.19|346.19|348.19|346.19|348.19|346.19|348.18|346.18|3
1727248520000|2024-09-25 07:15:20|348.18|346.18|348.14|346.14|348.18|346.18|348.14|346.14|5
1727248530000|2024-09-25 07:15:30|348.13|346.13|348.15|346.15|348.15|346.15|347.96|345.96|14
1727248540000|2024-09-25 07:15:40|348.18|346.18|348.29|346.29|348.4|346.4|348.18|346.18|16
1727248550000|2024-09-25 07:15:50|348.28|346.28|348.24|346.24|348.28|346.28|348.24|346.24|5
1727248560000|2024-09-25 07:16:00|348.23|346.23|348.17|346.17|348.23|346.23|348.14|346.14|15
1727248570000|2024-09-25 07:16:10|348.16|346.16|347.97|345.97|348.16|346.16|347.97|345.97|6
1727248580000|2024-09-25 07:16:20|347.94|345.94|347.92|345.92|347.97|345.97|347.92|345.92|6
1727248590000|2024-09-25 07:16:30|347.77|345.77|347.76|345.76|347.78|345.78|347.75|345.75|10
1727248600000|2024-09-25 07:16:40|347.75|345.75|347.74|345.74|347.76|345.76|347.73|345.73|10
1727248610000|2024-09-25 07:16:50|347.76|345.76|347.5|345.5|347.79|345.79|347.46|345.46|15
1727248620000|2024-09-25 07:17:00|347.49|345.49|347.8|345.8|347.8|345.8|347.49|345.49|11
1727248630000|2024-09-25 07:17:10|347.84|345.84|347.82|345.82|347.87|345.87|347.74|345.74|18
1727248640000|2024-09-25 07:17:20|347.79|345.79|347.81|345.81|347.81|345.81|347.79|345.79|7
1727248650000|2024-09-25 07:17:30|347.82|345.82|347.85|345.85|347.85|345.85|347.8|345.8|5
1727248660000|2024-09-25 07:17:40|347.89|345.89|347.89|345.89|347.91|345.91|347.85|345.85|6
1727248670000|2024-09-25 07:17:50|347.9|345.9|348.11|346.11|348.14|346.14|347.9|345.9|8
1727248680000|2024-09-25 07:18:00|348.03|346.03|347.91|345.91|348.03|346.03|347.91|345.91|29
1727248690000|2024-09-25 07:18:10|347.89|345.89|348.02|346.02|348.03|346.03|347.81|345.81|14
1727248700000|2024-09-25 07:18:20|348.01|346.01|348.02|346.02|348.03|346.03|348.01|346.01|4
1727248710000|2024-09-25 07:18:30|348.03|346.03|348.13|346.13|348.13|346.13|348.03|346.03|8
1727248720000|2024-09-25 07:18:40|348.12|346.12|348.1|346.1|348.2|346.2|348.1|346.1|15
1727248730000|2024-09-25 07:18:50|348.11|346.11|348.13|346.13|348.17|346.17|348.11|346.11|11
1727248740000|2024-09-25 07:19:00|348.09|346.09|348.01|346.01|348.09|346.09|347.98|345.98|11
1727248750000|2024-09-25 07:19:10|347.99|345.99|347.94|345.94|348.01|346.01|347.94|345.94|7
1727248760000|2024-09-25 07:19:20|347.79|345.79|347.76|345.76|347.79|345.79|347.64|345.64|11
1727248770000|2024-09-25 07:19:30|347.74|345.74|347.74|345.74|347.83|345.83|347.74|345.74|21
1727248780000|2024-09-25 07:19:40|347.75|345.75|347.72|345.72|347.77|345.77|347.72|345.72|16
1727248790000|2024-09-25 07:19:50|347.73|345.73|347.73|345.73|347.79|345.79|347.69|345.69|26
1727248800000|2024-09-25 07:20:00|347.75|345.75|347.6|345.6|347.77|345.77|347.57|345.57|23
1727248810000|2024-09-25 07:20:10|347.57|345.57|347.55|345.55|347.63|345.63|347.53|345.53|16
1727248820000|2024-09-25 07:20:20|347.54|345.54|347.75|345.75|347.84|345.84|347.54|345.54|23
1727248830000|2024-09-25 07:20:30|347.74|345.74|347.85|345.85|347.88|345.88|347.74|345.74|17
1727248840000|2024-09-25 07:20:40|347.84|345.84|347.94|345.94|347.99|345.99|347.84|345.84|21
1727248850000|2024-09-25 07:20:50|348|346|348.25|346.25|348.25|346.25|347.96|345.96|15
1727248860000|2024-09-25 07:21:00|348.26|346.26|348.3|346.3|348.32|346.32|348.24|346.24|16
1727248870000|2024-09-25 07:21:10|348.29|346.29|348.3|346.3|348.36|346.36|348.25|346.25|18
1727248880000|2024-09-25 07:21:20|348.29|346.29|348.29|346.29|348.34|346.34|348.28|346.28|13
1727248890000|2024-09-25 07:21:30|348.28|346.28|348.11|346.11|348.28|346.28|348.08|346.08|13
1727248900000|2024-09-25 07:21:40|348.12|346.12|348.38|346.38|348.38|346.38|348.12|346.12|18
1727248910000|2024-09-25 07:21:50|348.35|346.35|348.49|346.49|348.5|346.5|348.35|346.35|17
1727248920000|2024-09-25 07:22:00|348.48|346.48|348.48|346.48|348.49|346.49|348.44|346.44|15
1727248930000|2024-09-25 07:22:10|348.51|346.51|348.36|346.36|348.53|346.53|348.35|346.35|16
1727248940000|2024-09-25 07:22:20|348.39|346.39|348.43|346.43|348.44|346.44|348.37|346.37|16
1727248950000|2024-09-25 07:22:30|348.48|346.48|348.61|346.61|348.65|346.65|348.48|346.48|20
1727248960000|2024-09-25 07:22:40|348.6|346.6|348.68|346.68|348.71|346.71|348.6|346.6|15
1727248970000|2024-09-25 07:22:50|348.69|346.69|348.87|346.87|348.87|346.87|348.69|346.69|13
1727248980000|2024-09-25 07:23:00|348.86|346.86|348.92|346.92|349.05|347.05|348.86|346.86|16
1727248990000|2024-09-25 07:23:10|348.96|346.96|348.96|346.96|349.09|347.09|348.96|346.96|18
1727249000000|2024-09-25 07:23:20|348.97|346.97|348.97|346.97|349.03|347.03|348.97|346.97|16
1727249010000|2024-09-25 07:23:30|348.9|346.9|348.93|346.93|348.98|346.98|348.84|346.84|15
1727249020000|2024-09-25 07:23:40|348.92|346.92|348.9|346.9|348.93|346.93|348.89|346.89|12
1727249030000|2024-09-25 07:23:50|348.89|346.89|348.79|346.79|348.89|346.89|348.76|346.76|7
1727249040000|2024-09-25 07:24:00|348.86|346.86|348.97|346.97|349|347|348.86|346.86|20
1727249050000|2024-09-25 07:24:10|348.99|346.99|349.01|347.01|349.02|347.02|348.97|346.97|7
1727249060000|2024-09-25 07:24:20|349.02|347.02|348.95|346.95|349.02|347.02|348.93|346.93|17
1727249070000|2024-09-25 07:24:30|348.96|346.96|349.06|347.06|349.06|347.06|348.95|346.95|12
1727249080000|2024-09-25 07:24:40|349.07|347.07|349.04|347.04|349.07|347.07|349.03|347.03|6
1727249090000|2024-09-25 07:24:50|349|347|349.04|347.04|349.04|347.04|349|347|2
1727249100000|2024-09-25 07:25:00|349.07|347.07|349.07|347.07|349.08|347.08|349.07|347.07|3
1727249110000|2024-09-25 07:25:10|349.08|347.08|349.2|347.2|349.23|347.23|349.08|347.08|10
1727249120000|2024-09-25 07:25:20|349.21|347.21|349.36|347.36|349.36|347.36|349.19|347.19|11
1727249130000|2024-09-25 07:25:30|349.35|347.35|349.36|347.36|349.36|347.36|349.33|347.33|9
1727249140000|2024-09-25 07:25:40|349.35|347.35|349.35|347.35|349.38|347.38|349.35|347.35|10
1727249150000|2024-09-25 07:25:50|349.34|347.34|349.37|347.37|349.37|347.37|349.34|347.34|6
1727249160000|2024-09-25 07:26:00|349.38|347.38|349.35|347.35|349.38|347.38|349.34|347.34|14
1727249170000|2024-09-25 07:26:10|349.36|347.36|349.37|347.37|349.4|347.4|349.36|347.36|9
1727249180000|2024-09-25 07:26:20|349.36|347.36|349.38|347.38|349.38|347.38|349.36|347.36|5
1727249190000|2024-09-25 07:26:30|349.39|347.39|349.36|347.36|349.4|347.4|349.36|347.36|4
1727249200000|2024-09-25 07:26:40|349.35|347.35|349.33|347.33|349.38|347.38|349.33|347.33|11
1727249210000|2024-09-25 07:26:50|349.32|347.32|349.32|347.32|349.33|347.33|349.29|347.29|12
1727249220000|2024-09-25 07:27:00|349.34|347.34|349.37|347.37|349.39|347.39|349.34|347.34|13
1727249230000|2024-09-25 07:27:10|349.36|347.36|349.37|347.37|349.4|347.4|349.27|347.27|18
1727249240000|2024-09-25 07:27:20|349.36|347.36|349.29|347.29|349.36|347.36|349.27|347.27|9
1727249250000|2024-09-25 07:27:30|349.28|347.28|349.28|347.28|349.29|347.29|349.27|347.27|9
1727249260000|2024-09-25 07:27:40|349.27|347.27|349.27|347.27|349.27|347.27|349.27|347.27|1
1727249270000|2024-09-25 07:27:50|349.29|347.29|349.28|347.28|349.3|347.3|349.28|347.28|7
1727249280000|2024-09-25 07:28:00|349.29|347.29|349.29|347.29|349.3|347.3|349.28|347.28|8
1727249290000|2024-09-25 07:28:10|349.3|347.3|349.29|347.29|349.3|347.3|349.27|347.27|5
1727249310000|2024-09-25 07:28:30|349.3|347.3|349.3|347.3|349.3|347.3|349.29|347.29|9
1727249320000|2024-09-25 07:28:40|349.29|347.29|349.33|347.33|349.35|347.35|349.29|347.29|8
1727249330000|2024-09-25 07:28:50|349.32|347.32|349.31|347.31|349.32|347.32|349.3|347.3|4
1727249340000|2024-09-25 07:29:00|349.32|347.32|349.39|347.39|349.4|347.4|349.32|347.32|11
1727249350000|2024-09-25 07:29:10|349.4|347.4|349.41|347.41|349.44|347.44|349.4|347.4|7
1727249360000|2024-09-25 07:29:20|349.42|347.42|349.43|347.43|349.43|347.43|349.42|347.42|2
1727249380000|2024-09-25 07:29:40|349.42|347.42|349.46|347.46|349.49|347.49|349.42|347.42|7
1727249390000|2024-09-25 07:29:50|349.56|347.56|349.6|347.6|349.6|347.6|349.55|347.55|12
1727249400000|2024-09-25 07:30:00|349.63|347.63|349.51|347.51|349.68|347.68|349.5|347.5|19
1727249410000|2024-09-25 07:30:10|349.52|347.52|349.48|347.48|349.52|347.52|349.46|347.46|8
1727249420000|2024-09-25 07:30:20|349.47|347.47|349.46|347.46|349.47|347.47|349.46|347.46|2
1727249430000|2024-09-25 07:30:30|349.34|347.34|349.3|347.3|349.34|347.34|349.3|347.3|3
1727249440000|2024-09-25 07:30:40|349.31|347.31|349.27|347.27|349.31|347.31|349.27|347.27|5
1727249450000|2024-09-25 07:30:50|349.26|347.26|349.31|347.31|349.31|347.31|349.26|347.26|8
1727249460000|2024-09-25 07:31:00|349.29|347.29|349.39|347.39|349.44|347.44|349.29|347.29|25
1727249470000|2024-09-25 07:31:10|349.38|347.38|349.5|347.5|349.5|347.5|349.36|347.36|13
1727249480000|2024-09-25 07:31:20|349.51|347.51|349.46|347.46|349.56|347.56|349.46|347.46|14
1727249490000|2024-09-25 07:31:30|349.47|347.47|349.49|347.49|349.5|347.5|349.46|347.46|4
1727249500000|2024-09-25 07:31:40|349.66|347.66|349.59|347.59|349.66|347.66|349.59|347.59|10
1727249510000|2024-09-25 07:31:50|349.58|347.58|349.48|347.48|349.58|347.58|349.48|347.48|8
1727249520000|2024-09-25 07:32:00|349.49|347.49|349.33|347.33|349.49|347.49|349.33|347.33|22
1727249530000|2024-09-25 07:32:10|349.34|347.34|349.32|347.32|349.39|347.39|349.29|347.29|20
1727249540000|2024-09-25 07:32:20|349.31|347.31|349.35|347.35|349.35|347.35|349.27|347.27|15
1727249550000|2024-09-25 07:32:30|349.38|347.38|349.34|347.34|349.38|347.38|349.26|347.26|20
1727249560000|2024-09-25 07:32:40|349.37|347.37|349.35|347.35|349.41|347.41|349.35|347.35|12
1727249570000|2024-09-25 07:32:50|349.36|347.36|349.41|347.41|349.41|347.41|349.36|347.36|14
1727249580000|2024-09-25 07:33:00|349.4|347.4|349.34|347.34|349.41|347.41|349.34|347.34|10
1727249590000|2024-09-25 07:33:10|349.36|347.36|349.18|347.18|349.36|347.36|349.15|347.15|13
1727249600000|2024-09-25 07:33:20|349.16|347.16|349.15|347.15|349.19|347.19|349.15|347.15|14
1727249610000|2024-09-25 07:33:30|349.16|347.16|349.21|347.21|349.21|347.21|349.16|347.16|10
1727249620000|2024-09-25 07:33:40|349.24|347.24|349.29|347.29|349.29|347.29|349.23|347.23|14
1727249630000|2024-09-25 07:33:50|349.28|347.28|349.25|347.25|349.28|347.28|349.25|347.25|5
1727249640000|2024-09-25 07:34:00|349.24|347.24|349.23|347.23|349.26|347.26|349.22|347.22|9
1727249650000|2024-09-25 07:34:10|349.24|347.24|349.25|347.25|349.28|347.28|349.24|347.24|7
1727249660000|2024-09-25 07:34:20|349.26|347.26|349.26|347.26|349.26|347.26|349.25|347.25|5
1727249670000|2024-09-25 07:34:30|349.28|347.28|349.27|347.27|349.28|347.28|349.27|347.27|2
1727249680000|2024-09-25 07:34:40|349.28|347.28|349.27|347.27|349.29|347.29|349.27|347.27|3
1727249690000|2024-09-25 07:34:50|349.28|347.28|349.27|347.27|349.32|347.32|349.27|347.27|9
1727249700000|2024-09-25 07:35:00|349.25|347.25|349.26|347.26|349.33|347.33|349.23|347.23|16
1727249710000|2024-09-25 07:35:10|349.27|347.27|349.26|347.26|349.28|347.28|349.22|347.22|14
1727249720000|2024-09-25 07:35:20|349.27|347.27|349.32|347.32|349.34|347.34|349.26|347.26|10
1727249730000|2024-09-25 07:35:30|349.33|347.33|349.46|347.46|349.46|347.46|349.33|347.33|15
1727249740000|2024-09-25 07:35:40|349.44|347.44|349.44|347.44|349.46|347.46|349.44|347.44|9
1727249750000|2024-09-25 07:35:50|349.45|347.45|349.5|347.5|349.5|347.5|349.44|347.44|12
1727249760000|2024-09-25 07:36:00|349.49|347.49|349.66|347.66|349.66|347.66|349.49|347.49|15
1727249770000|2024-09-25 07:36:10|349.65|347.65|349.65|347.65|349.65|347.65|349.62|347.62|14
1727249780000|2024-09-25 07:36:20|349.69|347.69|349.56|347.56|349.69|347.69|349.53|347.53|10
1727249790000|2024-09-25 07:36:30|349.55|347.55|349.61|347.61|349.65|347.65|349.55|347.55|11
1727249800000|2024-09-25 07:36:40|349.56|347.56|349.56|347.56|349.56|347.56|349.56|347.56|1
1727249810000|2024-09-25 07:36:50|349.57|347.57|349.57|347.57|349.58|347.58|349.56|347.56|10
1727249820000|2024-09-25 07:37:00|349.56|347.56|349.58|347.58|349.64|347.64|349.55|347.55|14
1727249830000|2024-09-25 07:37:10|349.59|347.59|349.58|347.58|349.59|347.59|349.56|347.56|8
1727249840000|2024-09-25 07:37:20|349.59|347.59|349.52|347.52|349.6|347.6|349.48|347.48|11
1727249850000|2024-09-25 07:37:30|349.53|347.53|349.61|347.61|349.61|347.61|349.49|347.49|11
1727249860000|2024-09-25 07:37:40|349.6|347.6|349.47|347.47|349.6|347.6|349.46|347.46|15
1727249870000|2024-09-25 07:37:50|349.46|347.46|349.48|347.48|349.48|347.48|349.44|347.44|16
1727249880000|2024-09-25 07:38:00|349.49|347.49|349.57|347.57|349.57|347.57|349.49|347.49|9
1727249890000|2024-09-25 07:38:10|349.61|347.61|349.64|347.64|349.69|347.69|349.61|347.61|10
1727249900000|2024-09-25 07:38:20|349.63|347.63|349.68|347.68|349.69|347.69|349.57|347.57|17
1727249910000|2024-09-25 07:38:30|349.69|347.69|349.73|347.73|349.73|347.73|349.66|347.66|12
1727249920000|2024-09-25 07:38:40|349.75|347.75|349.91|347.91|349.91|347.91|349.75|347.75|13
1727249930000|2024-09-25 07:38:50|349.9|347.9|349.89|347.89|349.91|347.91|349.87|347.87|17
1727249940000|2024-09-25 07:39:00|349.84|347.84|349.75|347.75|349.85|347.85|349.73|347.73|18
1727249950000|2024-09-25 07:39:10|349.74|347.74|349.8|347.8|349.81|347.81|349.73|347.73|13
1727249960000|2024-09-25 07:39:20|349.83|347.83|349.84|347.84|349.9|347.9|349.83|347.83|11
1727249970000|2024-09-25 07:39:30|349.85|347.85|349.87|347.87|349.88|347.88|349.84|347.84|12
1727249980000|2024-09-25 07:39:40|349.84|347.84|349.92|347.92|349.92|347.92|349.84|347.84|9
1727249990000|2024-09-25 07:39:50|349.89|347.89|349.89|347.89|349.9|347.9|349.88|347.88|7
1727250000000|2024-09-25 07:40:00|349.9|347.9|349.91|347.91|349.93|347.93|349.85|347.85|15
1727250010000|2024-09-25 07:40:10|349.9|347.9|349.79|347.79|349.9|347.9|349.79|347.79|14
1727250020000|2024-09-25 07:40:20|349.78|347.78|349.67|347.67|349.8|347.8|349.63|347.63|18
1727250030000|2024-09-25 07:40:30|349.66|347.66|349.72|347.72|349.74|347.74|349.66|347.66|14
1727250040000|2024-09-25 07:40:40|349.73|347.73|349.74|347.74|349.75|347.75|349.72|347.72|15
1727250050000|2024-09-25 07:40:50|349.73|347.73|349.78|347.78|349.78|347.78|349.73|347.73|2
1727250060000|2024-09-25 07:41:00|349.77|347.77|349.85|347.85|349.86|347.86|349.77|347.77|9
1727250070000|2024-09-25 07:41:10|349.84|347.84|349.88|347.88|349.93|347.93|349.84|347.84|10
1727250080000|2024-09-25 07:41:20|349.89|347.89|349.79|347.79|349.89|347.89|349.79|347.79|11
1727250090000|2024-09-25 07:41:30|349.8|347.8|349.57|347.57|349.85|347.85|349.56|347.56|17
1727250100000|2024-09-25 07:41:40|349.61|347.61|349.58|347.58|349.61|347.61|349.55|347.55|8
1727250110000|2024-09-25 07:41:50|349.57|347.57|349.44|347.44|349.57|347.57|349.43|347.43|8
1727250120000|2024-09-25 07:42:00|349.43|347.43|349.41|347.41|349.44|347.44|349.39|347.39|14
1727250130000|2024-09-25 07:42:10|349.42|347.42|349.41|347.41|349.45|347.45|349.38|347.38|16
1727250140000|2024-09-25 07:42:20|349.42|347.42|349.41|347.41|349.47|347.47|349.4|347.4|19
1727250150000|2024-09-25 07:42:30|349.42|347.42|349.41|347.41|349.44|347.44|349.41|347.41|10
1727250160000|2024-09-25 07:42:40|349.4|347.4|349.38|347.38|349.41|347.41|349.35|347.35|8
1727250170000|2024-09-25 07:42:50|349.37|347.37|349.37|347.37|349.38|347.38|349.34|347.34|6
1727250180000|2024-09-25 07:43:00|349.39|347.39|349.4|347.4|349.42|347.42|349.36|347.36|16
1727250190000|2024-09-25 07:43:10|349.37|347.37|349.42|347.42|349.44|347.44|349.37|347.37|12
1727250200000|2024-09-25 07:43:20|349.46|347.46|349.45|347.45|349.48|347.48|349.44|347.44|7
1727250210000|2024-09-25 07:43:30|349.43|347.43|349.42|347.42|349.44|347.44|349.41|347.41|13
1727250220000|2024-09-25 07:43:40|349.43|347.43|349.36|347.36|349.43|347.43|349.35|347.35|7
1727250230000|2024-09-25 07:43:50|349.35|347.35|349.39|347.39|349.44|347.44|349.35|347.35|21
1727250240000|2024-09-25 07:44:00|349.41|347.41|349.47|347.47|349.47|347.47|349.41|347.41|11
1727250250000|2024-09-25 07:44:10|349.46|347.46|349.35|347.35|349.47|347.47|349.35|347.35|11
1727250260000|2024-09-25 07:44:20|349.36|347.36|349.49|347.49|349.49|347.49|349.36|347.36|8
1727250270000|2024-09-25 07:44:30|349.48|347.48|349.5|347.5|349.5|347.5|349.48|347.48|10
1727250280000|2024-09-25 07:44:40|349.49|347.49|349.38|347.38|349.49|347.49|349.38|347.38|5
1727250290000|2024-09-25 07:44:50|349.39|347.39|349.38|347.38|349.4|347.4|349.38|347.38|7
1727250300000|2024-09-25 07:45:00|349.37|347.37|349.35|347.35|349.37|347.37|349.35|347.35|7
1727250310000|2024-09-25 07:45:10|349.37|347.37|349.38|347.38|349.4|347.4|349.33|347.33|16
1727250320000|2024-09-25 07:45:20|349.4|347.4|349.28|347.28|349.4|347.4|349.25|347.25|17
1727250330000|2024-09-25 07:45:30|349.27|347.27|349.26|347.26|349.28|347.28|349.24|347.24|12
1727250340000|2024-09-25 07:45:40|349.27|347.27|349.27|347.27|349.29|347.29|349.26|347.26|9
1727250350000|2024-09-25 07:45:50|349.26|347.26|349.24|347.24|349.27|347.27|349.24|347.24|14
1727250360000|2024-09-25 07:46:00|349.2|347.2|349.19|347.19|349.2|347.2|349.16|347.16|10
1727250370000|2024-09-25 07:46:10|349.17|347.17|349.07|347.07|349.17|347.17|349.03|347.03|18
1727250380000|2024-09-25 07:46:20|349.06|347.06|349.08|347.08|349.08|347.08|349.06|347.06|2
1727250400000|2024-09-25 07:46:40|349.06|347.06|349.05|347.05|349.08|347.08|349.05|347.05|9
1727250410000|2024-09-25 07:46:50|349.04|347.04|349.08|347.08|349.08|347.08|349.04|347.04|9
1727250420000|2024-09-25 07:47:00|349.07|347.07|349.08|347.08|349.08|347.08|349.07|347.07|4
1727250430000|2024-09-25 07:47:10|349.07|347.07|349.06|347.06|349.08|347.08|349.06|347.06|14
1727250440000|2024-09-25 07:47:20|349.07|347.07|349.01|347.01|349.08|347.08|349.01|347.01|9
1727250450000|2024-09-25 07:47:30|349|347|348.98|346.98|349|347|348.96|346.96|5
1727250460000|2024-09-25 07:47:40|348.97|346.97|348.96|346.96|348.97|346.97|348.96|346.96|12
1727250470000|2024-09-25 07:47:50|348.97|346.97|348.97|346.97|348.97|346.97|348.93|346.93|6
1727250480000|2024-09-25 07:48:00|348.96|346.96|349.08|347.08|349.08|347.08|348.96|346.96|13
1727250500000|2024-09-25 07:48:20|349.04|347.04|349.05|347.05|349.05|347.05|349.04|347.04|6
1727250510000|2024-09-25 07:48:30|349.04|347.04|349.08|347.08|349.08|347.08|349.04|347.04|2
1727250520000|2024-09-25 07:48:40|349.09|347.09|349.08|347.08|349.09|347.09|349.08|347.08|2
1727250540000|2024-09-25 07:49:00|349.09|347.09|349.28|347.28|349.28|347.28|349.09|347.09|5
1727250550000|2024-09-25 07:49:10|349.29|347.29|349.29|347.29|349.29|347.29|349.29|347.29|1
1727250580000|2024-09-25 07:49:40|349.3|347.3|349.34|347.34|349.37|347.37|349.29|347.29|8
1727250590000|2024-09-25 07:49:50|349.35|347.35|349.39|347.39|349.39|347.39|349.31|347.31|5
1727250600000|2024-09-25 07:50:00|349.4|347.4|349.59|347.59|349.6|347.6|349.4|347.4|11
1727250610000|2024-09-25 07:50:10|349.58|347.58|349.59|347.59|349.59|347.59|349.58|347.58|2
1727250620000|2024-09-25 07:50:20|349.58|347.58|349.5|347.5|349.58|347.58|349.48|347.48|12
1727250630000|2024-09-25 07:50:30|349.56|347.56|349.59|347.59|349.59|347.59|349.55|347.55|7
1727250640000|2024-09-25 07:50:40|349.61|347.61|349.59|347.59|349.62|347.62|349.59|347.59|7
1727250650000|2024-09-25 07:50:50|349.6|347.6|349.58|347.58|349.6|347.6|349.57|347.57|4
1727250660000|2024-09-25 07:51:00|349.62|347.62|349.59|347.59|349.63|347.63|349.57|347.57|9
1727250670000|2024-09-25 07:51:10|349.6|347.6|349.6|347.6|349.61|347.61|349.58|347.58|9
1727250680000|2024-09-25 07:51:20|349.58|347.58|349.58|347.58|349.59|347.59|349.58|347.58|5
1727250690000|2024-09-25 07:51:30|349.57|347.57|349.56|347.56|349.59|347.59|349.56|347.56|6
1727250700000|2024-09-25 07:51:40|349.54|347.54|349.47|347.47|349.54|347.54|349.45|347.45|11
1727250710000|2024-09-25 07:51:50|349.48|347.48|349.51|347.51|349.52|347.52|349.48|347.48|9
1727250720000|2024-09-25 07:52:00|349.5|347.5|349.48|347.48|349.5|347.5|349.48|347.48|4
1727250730000|2024-09-25 07:52:10|349.52|347.52|349.46|347.46|349.55|347.55|349.46|347.46|14
1727250740000|2024-09-25 07:52:20|349.45|347.45|349.29|347.29|349.45|347.45|349.29|347.29|7
1727250750000|2024-09-25 07:52:30|349.27|347.27|349.41|347.41|349.43|347.43|349.27|347.27|20
1727250760000|2024-09-25 07:52:40|349.42|347.42|349.41|347.41|349.42|347.42|349.4|347.4|6
1727250770000|2024-09-25 07:52:50|349.4|347.4|349.36|347.36|349.41|347.41|349.36|347.36|10
1727250780000|2024-09-25 07:53:00|349.37|347.37|349.38|347.38|349.4|347.4|349.37|347.37|10
1727250790000|2024-09-25 07:53:10|349.39|347.39|349.6|347.6|349.6|347.6|349.39|347.39|12
1727250800000|2024-09-25 07:53:20|349.59|347.59|349.59|347.59|349.63|347.63|349.54|347.54|15
1727250810000|2024-09-25 07:53:30|349.6|347.6|349.62|347.62|349.63|347.63|349.6|347.6|10
1727250820000|2024-09-25 07:53:40|349.64|347.64|349.6|347.6|349.64|347.64|349.6|347.6|5
1727250830000|2024-09-25 07:53:50|349.61|347.61|349.62|347.62|349.63|347.63|349.6|347.6|6
1727250840000|2024-09-25 07:54:00|349.63|347.63|349.67|347.67|349.68|347.68|349.62|347.62|14
1727250850000|2024-09-25 07:54:10|349.68|347.68|349.65|347.65|349.68|347.68|349.65|347.65|5
1727250860000|2024-09-25 07:54:20|349.7|347.7|349.69|347.69|349.7|347.7|349.65|347.65|4
1727250870000|2024-09-25 07:54:30|349.66|347.66|349.66|347.66|349.66|347.66|349.66|347.66|1
1727250950000|2024-09-25 07:55:50|349.7|347.7|349.69|347.69|349.7|347.7|349.69|347.69|2
1727250960000|2024-09-25 07:56:00|349.7|347.7|349.77|347.77|349.77|347.77|349.7|347.7|6
1727250970000|2024-09-25 07:56:10|349.76|347.76|349.84|347.84|349.87|347.87|349.75|347.75|17
1727250980000|2024-09-25 07:56:20|349.85|347.85|349.84|347.84|349.88|347.88|349.83|347.83|10
1727250990000|2024-09-25 07:56:30|349.83|347.83|349.87|347.87|349.87|347.87|349.83|347.83|5
1727251000000|2024-09-25 07:56:40|349.9|347.9|349.87|347.87|349.9|347.9|349.86|347.86|7
1727251010000|2024-09-25 07:56:50|349.88|347.88|349.87|347.87|349.88|347.88|349.87|347.87|6
1727251030000|2024-09-25 07:57:10|349.85|347.85|349.88|347.88|349.88|347.88|349.84|347.84|6
1727251040000|2024-09-25 07:57:20|349.87|347.87|349.84|347.84|349.87|347.87|349.84|347.84|3
1727251050000|2024-09-25 07:57:30|349.85|347.85|349.9|347.9|349.93|347.93|349.85|347.85|9
1727251060000|2024-09-25 07:57:40|349.92|347.92|349.92|347.92|349.92|347.92|349.9|347.9|4
1727251070000|2024-09-25 07:57:50|349.93|347.93|349.93|347.93|349.94|347.94|349.91|347.91|10
1727251080000|2024-09-25 07:58:00|349.92|347.92|349.91|347.91|349.92|347.92|349.91|347.91|2
1727251090000|2024-09-25 07:58:10|349.9|347.9|349.81|347.81|349.9|347.9|349.81|347.81|8
1727251100000|2024-09-25 07:58:20|349.83|347.83|349.93|347.93|349.93|347.93|349.83|347.83|8
1727251110000|2024-09-25 07:58:30|349.95|347.95|349.95|347.95|349.96|347.96|349.95|347.95|5
1727251120000|2024-09-25 07:58:40|349.96|347.96|349.95|347.95|349.99|347.99|349.95|347.95|11
1727251130000|2024-09-25 07:58:50|349.94|347.94|349.94|347.94|349.94|347.94|349.94|347.94|1
1727251140000|2024-09-25 07:59:00|349.95|347.95|349.94|347.94|349.95|347.95|349.94|347.94|2
1727251150000|2024-09-25 07:59:10|349.95|347.95|349.96|347.96|349.97|347.97|349.95|347.95|6
1727251170000|2024-09-25 07:59:30|349.98|347.98|349.98|347.98|349.98|347.98|349.98|347.98|1
1727251200000|2024-09-25 08:00:00|349.99|347.99|349.98|347.98|349.99|347.99|349.94|347.94|11
1727251210000|2024-09-25 08:00:10|349.99|347.99|349.96|347.96|349.99|347.99|349.96|347.96|8
1727251220000|2024-09-25 08:00:20|349.97|347.97|349.87|347.87|349.97|347.97|349.86|347.86|7
1727251230000|2024-09-25 08:00:30|349.88|347.88|349.88|347.88|349.89|347.89|349.87|347.87|5
1727251240000|2024-09-25 08:00:40|349.87|347.87|349.75|347.75|349.87|347.87|349.73|347.73|11
1727251250000|2024-09-25 08:00:50|349.74|347.74|349.65|347.65|349.74|347.74|349.65|347.65|5
1727251260000|2024-09-25 08:01:00|349.64|347.64|349.62|347.62|349.66|347.66|349.57|347.57|11
1727251270000|2024-09-25 08:01:10|349.63|347.63|349.62|347.62|349.67|347.67|349.61|347.61|10
1727251280000|2024-09-25 08:01:20|349.61|347.61|349.61|347.61|349.62|347.62|349.61|347.61|3
1727251290000|2024-09-25 08:01:30|349.62|347.62|349.62|347.62|349.63|347.63|349.6|347.6|18
1727251300000|2024-09-25 08:01:40|349.61|347.61|349.68|347.68|349.68|347.68|349.61|347.61|13
1727251310000|2024-09-25 08:01:50|349.69|347.69|349.76|347.76|349.77|347.77|349.69|347.69|9
1727251320000|2024-09-25 08:02:00|349.75|347.75|349.75|347.75|349.76|347.76|349.72|347.72|11
1727251330000|2024-09-25 08:02:10|349.76|347.76|349.74|347.74|349.76|347.76|349.71|347.71|8
1727251340000|2024-09-25 08:02:20|349.73|347.73|349.71|347.71|349.74|347.74|349.71|347.71|11
1727251350000|2024-09-25 08:02:30|349.7|347.7|349.71|347.71|349.71|347.71|349.69|347.69|5
1727251360000|2024-09-25 08:02:40|349.7|347.7|349.68|347.68|349.72|347.72|349.68|347.68|8
1727251370000|2024-09-25 08:02:50|349.65|347.65|349.68|347.68|349.68|347.68|349.65|347.65|7
1727251380000|2024-09-25 08:03:00|349.7|347.7|349.72|347.72|349.72|347.72|349.7|347.7|3
1727251390000|2024-09-25 08:03:10|349.71|347.71|349.73|347.73|349.73|347.73|349.71|347.71|12
1727251400000|2024-09-25 08:03:20|349.74|347.74|349.73|347.73|349.75|347.75|349.72|347.72|8
1727251410000|2024-09-25 08:03:30|349.74|347.74|349.7|347.7|349.74|347.74|349.7|347.7|7
1727251420000|2024-09-25 08:03:40|349.68|347.68|349.67|347.67|349.7|347.7|349.67|347.67|5
1727251430000|2024-09-25 08:03:50|349.68|347.68|349.67|347.67|349.68|347.68|349.67|347.67|4
1727251440000|2024-09-25 08:04:00|349.68|347.68|349.78|347.78|349.78|347.78|349.68|347.68|8
1727251450000|2024-09-25 08:04:10|349.82|347.82|349.81|347.81|349.82|347.82|349.8|347.8|8
1727251460000|2024-09-25 08:04:20|349.8|347.8|349.83|347.83|349.83|347.83|349.8|347.8|3
1727251470000|2024-09-25 08:04:30|349.85|347.85|349.86|347.86|349.86|347.86|349.82|347.82|10
1727251480000|2024-09-25 08:04:40|349.88|347.88|350.03|348.03|350.03|348.03|349.88|347.88|8
1727251490000|2024-09-25 08:04:50|350.02|348.02|350.07|348.07|350.07|348.07|350.02|348.02|5
1727251500000|2024-09-25 08:05:00|350.08|348.08|350.15|348.15|350.16|348.16|350.07|348.07|10
1727251510000|2024-09-25 08:05:10|350.21|348.21|350.18|348.18|350.23|348.23|350.16|348.16|12
1727251520000|2024-09-25 08:05:20|350.19|348.19|350.22|348.22|350.22|348.22|350.15|348.15|13
1727251530000|2024-09-25 08:05:30|350.23|348.23|350.27|348.27|350.28|348.28|350.23|348.23|14
1727251540000|2024-09-25 08:05:40|350.28|348.28|350.27|348.27|350.35|348.35|350.27|348.27|18
1727251550000|2024-09-25 08:05:50|350.26|348.26|350.24|348.24|350.28|348.28|350.24|348.24|10
1727251560000|2024-09-25 08:06:00|350.18|348.18|350.14|348.14|350.18|348.18|350.14|348.14|8
1727251570000|2024-09-25 08:06:10|350.07|348.07|350.03|348.03|350.07|348.07|350|348|5
1727251580000|2024-09-25 08:06:20|350.1|348.1|350.11|348.11|350.15|348.15|350.1|348.1|7
1727251590000|2024-09-25 08:06:30|350.05|348.05|350.05|348.05|350.05|348.05|350.03|348.03|6
1727251600000|2024-09-25 08:06:40|350.04|348.04|349.97|347.97|350.04|348.04|349.97|347.97|6
1727251610000|2024-09-25 08:06:50|349.96|347.96|349.96|347.96|349.96|347.96|349.91|347.91|15
1727251620000|2024-09-25 08:07:00|349.98|347.98|349.96|347.96|349.98|347.98|349.96|347.96|5
1727251630000|2024-09-25 08:07:10|349.95|347.95|350.02|348.02|350.02|348.02|349.95|347.95|3
1727251640000|2024-09-25 08:07:20|350.03|348.03|350.04|348.04|350.04|348.04|350.02|348.02|12
1727251650000|2024-09-25 08:07:30|350.05|348.05|350.06|348.06|350.07|348.07|350.05|348.05|6
1727251660000|2024-09-25 08:07:40|350.05|348.05|350.06|348.06|350.06|348.06|350.05|348.05|2
1727251670000|2024-09-25 08:07:50|350.1|348.1|350.11|348.11|350.13|348.13|350.1|348.1|6
1727251680000|2024-09-25 08:08:00|350.12|348.12|350.15|348.15|350.16|348.16|350.11|348.11|7
1727251690000|2024-09-25 08:08:10|350.16|348.16|350.14|348.14|350.19|348.19|350.14|348.14|8
1727251700000|2024-09-25 08:08:20|350.06|348.06|349.98|347.98|350.06|348.06|349.98|347.98|2
1727251710000|2024-09-25 08:08:30|349.99|347.99|350.06|348.06|350.06|348.06|349.99|347.99|2
1727251720000|2024-09-25 08:08:40|350.05|348.05|349.95|347.95|350.07|348.07|349.95|347.95|6
1727251730000|2024-09-25 08:08:50|349.96|347.96|349.97|347.97|350.01|348.01|349.96|347.96|6
1727251740000|2024-09-25 08:09:00|349.98|347.98|349.96|347.96|350.02|348.02|349.96|347.96|14
1727251750000|2024-09-25 08:09:10|349.97|347.97|349.85|347.85|349.97|347.97|349.84|347.84|8
1727251760000|2024-09-25 08:09:20|349.84|347.84|349.88|347.88|349.9|347.9|349.84|347.84|11
1727251770000|2024-09-25 08:09:30|349.86|347.86|349.89|347.89|349.91|347.91|349.86|347.86|9
1727251780000|2024-09-25 08:09:40|349.9|347.9|349.88|347.88|349.9|347.9|349.86|347.86|7
1727251790000|2024-09-25 08:09:50|349.87|347.87|349.88|347.88|349.91|347.91|349.86|347.86|9
1727251800000|2024-09-25 08:10:00|349.87|347.87|349.78|347.78|349.91|347.91|349.78|347.78|9
1727251810000|2024-09-25 08:10:10|349.77|347.77|349.78|347.78|349.78|347.78|349.71|347.71|12
1727251820000|2024-09-25 08:10:20|349.8|347.8|349.8|347.8|349.8|347.8|349.77|347.77|5
1727251830000|2024-09-25 08:10:30|349.79|347.79|349.78|347.78|349.79|347.79|349.76|347.76|5
1727251840000|2024-09-25 08:10:40|349.79|347.79|349.77|347.77|349.81|347.81|349.77|347.77|11
1727251850000|2024-09-25 08:10:50|349.74|347.74|349.75|347.75|349.76|347.76|349.74|347.74|5
1727251860000|2024-09-25 08:11:00|349.76|347.76|349.83|347.83|349.84|347.84|349.76|347.76|9
1727251870000|2024-09-25 08:11:10|349.84|347.84|349.84|347.84|349.86|347.86|349.83|347.83|9
1727251880000|2024-09-25 08:11:20|349.85|347.85|349.81|347.81|349.85|347.85|349.81|347.81|12
1727251890000|2024-09-25 08:11:30|349.82|347.82|349.82|347.82|349.83|347.83|349.81|347.81|13
1727251900000|2024-09-25 08:11:40|349.83|347.83|349.9|347.9|349.9|347.9|349.81|347.81|7
1727251910000|2024-09-25 08:11:50|349.92|347.92|349.93|347.93|349.94|347.94|349.91|347.91|11
1727251920000|2024-09-25 08:12:00|349.92|347.92|349.92|347.92|349.93|347.93|349.91|347.91|13
1727251930000|2024-09-25 08:12:10|349.93|347.93|349.95|347.95|349.96|347.96|349.92|347.92|12
1727251940000|2024-09-25 08:12:20|349.94|347.94|350.01|348.01|350.01|348.01|349.94|347.94|12
1727251950000|2024-09-25 08:12:30|350.02|348.02|350.03|348.03|350.04|348.04|350|348|4
1727251960000|2024-09-25 08:12:40|350.04|348.04|350.04|348.04|350.06|348.06|350.02|348.02|8
1727251970000|2024-09-25 08:12:50|350.03|348.03|350|348|350.03|348.03|350|348|14
1727251980000|2024-09-25 08:13:00|349.99|347.99|349.99|347.99|349.99|347.99|349.99|347.99|1
1727251990000|2024-09-25 08:13:10|349.98|347.98|349.97|347.97|349.99|347.99|349.97|347.97|11
1727252000000|2024-09-25 08:13:20|349.96|347.96|349.88|347.88|349.96|347.96|349.87|347.87|7
1727252010000|2024-09-25 08:13:30|349.87|347.87|349.91|347.91|349.91|347.91|349.87|347.87|10
1727252020000|2024-09-25 08:13:40|349.9|347.9|349.9|347.9|349.92|347.92|349.9|347.9|7
1727252030000|2024-09-25 08:13:50|349.91|347.91|349.91|347.91|349.91|347.91|349.9|347.9|3
1727252040000|2024-09-25 08:14:00|349.9|347.9|349.92|347.92|349.93|347.93|349.9|347.9|9
1727252050000|2024-09-25 08:14:10|349.94|347.94|349.94|347.94|349.94|347.94|349.92|347.92|10
1727252060000|2024-09-25 08:14:20|349.93|347.93|349.93|347.93|349.95|347.95|349.93|347.93|9
1727252070000|2024-09-25 08:14:30|349.94|347.94|349.94|347.94|349.94|347.94|349.93|347.93|7
1727252080000|2024-09-25 08:14:40|349.93|347.93|349.93|347.93|349.93|347.93|349.93|347.93|1
1727252090000|2024-09-25 08:14:50|349.92|347.92|349.97|347.97|349.97|347.97|349.92|347.92|8
1727252100000|2024-09-25 08:15:00|350|348|350.08|348.08|350.09|348.09|350|348|11
1727252110000|2024-09-25 08:15:10|350.07|348.07|349.95|347.95|350.07|348.07|349.95|347.95|9
1727252120000|2024-09-25 08:15:20|349.94|347.94|349.97|347.97|349.98|347.98|349.94|347.94|11
1727252130000|2024-09-25 08:15:30|349.98|347.98|349.95|347.95|350|348|349.95|347.95|14
1727252140000|2024-09-25 08:15:40|349.96|347.96|349.95|347.95|349.97|347.97|349.95|347.95|4
1727252150000|2024-09-25 08:15:50|349.98|347.98|350.09|348.09|350.1|348.1|349.97|347.97|18
1727252160000|2024-09-25 08:16:00|350.11|348.11|350.21|348.21|350.22|348.22|350.1|348.1|10
1727252170000|2024-09-25 08:16:10|350.18|348.18|350.03|348.03|350.18|348.18|350.02|348.02|6
1727252180000|2024-09-25 08:16:20|350.02|348.02|349.94|347.94|350.02|348.02|349.93|347.93|9
1727252190000|2024-09-25 08:16:30|349.96|347.96|349.97|347.97|349.97|347.97|349.94|347.94|15
1727252200000|2024-09-25 08:16:40|349.95|347.95|349.96|347.96|349.96|347.96|349.94|347.94|4
1727252210000|2024-09-25 08:16:50|349.97|347.97|349.96|347.96|349.98|347.98|349.96|347.96|11
1727252220000|2024-09-25 08:17:00|349.95|347.95|349.94|347.94|349.96|347.96|349.94|347.94|7
1727252230000|2024-09-25 08:17:10|349.95|347.95|349.91|347.91|349.95|347.95|349.91|347.91|6
1727252240000|2024-09-25 08:17:20|349.9|347.9|349.89|347.89|349.9|347.9|349.89|347.89|2
1727252250000|2024-09-25 08:17:30|349.83|347.83|349.81|347.81|349.83|347.83|349.8|347.8|3
1727252260000|2024-09-25 08:17:40|349.8|347.8|349.77|347.77|349.83|347.83|349.76|347.76|9
1727252270000|2024-09-25 08:17:50|349.78|347.78|349.77|347.77|349.8|347.8|349.77|347.77|4
1727252280000|2024-09-25 08:18:00|349.74|347.74|349.66|347.66|349.74|347.74|349.64|347.64|12
1727252290000|2024-09-25 08:18:10|349.67|347.67|349.63|347.63|349.67|347.67|349.63|347.63|9
1727252300000|2024-09-25 08:18:20|349.62|347.62|349.63|347.63|349.63|347.63|349.61|347.61|5
1727252310000|2024-09-25 08:18:30|349.62|347.62|349.38|347.38|349.62|347.62|349.38|347.38|11
1727252320000|2024-09-25 08:18:40|349.4|347.4|349.36|347.36|349.4|347.4|349.36|347.36|6
1727252330000|2024-09-25 08:18:50|349.37|347.37|349.27|347.27|349.37|347.37|349.27|347.27|6
1727252340000|2024-09-25 08:19:00|349.29|347.29|349.33|347.33|349.33|347.33|349.29|347.29|12
1727252350000|2024-09-25 08:19:10|349.34|347.34|349.41|347.41|349.41|347.41|349.34|347.34|3
1727252360000|2024-09-25 08:19:20|349.4|347.4|349.45|347.45|349.45|347.45|349.4|347.4|8
1727252370000|2024-09-25 08:19:30|349.44|347.44|349.44|347.44|349.45|347.45|349.41|347.41|12
1727252380000|2024-09-25 08:19:40|349.42|347.42|349.4|347.4|349.42|347.42|349.39|347.39|5
1727252390000|2024-09-25 08:19:50|349.39|347.39|349.38|347.38|349.41|347.41|349.38|347.38|16
1727252400000|2024-09-25 08:20:00|349.37|347.37|349.37|347.37|349.41|347.41|349.36|347.36|15
1727252410000|2024-09-25 08:20:10|349.38|347.38|349.36|347.36|349.4|347.4|349.36|347.36|9
1727252420000|2024-09-25 08:20:20|349.35|347.35|349.2|347.2|349.35|347.35|349.19|347.19|7
1727252430000|2024-09-25 08:20:30|349.25|347.25|349.31|347.31|349.32|347.32|349.25|347.25|18
1727252440000|2024-09-25 08:20:40|349.3|347.3|349.26|347.26|349.31|347.31|349.26|347.26|15
1727252450000|2024-09-25 08:20:50|349.28|347.28|349.25|347.25|349.28|347.28|349.24|347.24|6
1727252460000|2024-09-25 08:21:00|349.27|347.27|349.33|347.33|349.43|347.43|349.27|347.27|23
1727252470000|2024-09-25 08:21:10|349.35|347.35|349.34|347.34|349.36|347.36|349.34|347.34|4
1727252480000|2024-09-25 08:21:20|349.35|347.35|349.49|347.49|349.5|347.5|349.35|347.35|10
1727252490000|2024-09-25 08:21:30|349.48|347.48|349.48|347.48|349.49|347.49|349.48|347.48|5
1727252500000|2024-09-25 08:21:40|349.49|347.49|349.5|347.5|349.5|347.5|349.46|347.46|11
1727252510000|2024-09-25 08:21:50|349.57|347.57|349.58|347.58|349.62|347.62|349.57|347.57|6
1727252520000|2024-09-25 08:22:00|349.57|347.57|349.63|347.63|349.63|347.63|349.53|347.53|8
1727252530000|2024-09-25 08:22:10|349.65|347.65|349.7|347.7|349.73|347.73|349.63|347.63|15
1727252540000|2024-09-25 08:22:20|349.71|347.71|349.72|347.72|349.72|347.72|349.7|347.7|6
1727252550000|2024-09-25 08:22:30|349.73|347.73|349.86|347.86|349.89|347.89|349.73|347.73|12
1727252560000|2024-09-25 08:22:40|349.87|347.87|349.86|347.86|349.87|347.87|349.86|347.86|4
1727252570000|2024-09-25 08:22:50|349.84|347.84|349.86|347.86|349.86|347.86|349.84|347.84|8
1727252580000|2024-09-25 08:23:00|349.85|347.85|349.84|347.84|349.86|347.86|349.84|347.84|4
1727252590000|2024-09-25 08:23:10|349.8|347.8|349.74|347.74|349.8|347.8|349.72|347.72|7
1727252600000|2024-09-25 08:23:20|349.75|347.75|349.77|347.77|349.79|347.79|349.75|347.75|5
1727252610000|2024-09-25 08:23:30|349.78|347.78|349.77|347.77|349.78|347.78|349.77|347.77|2
1727252620000|2024-09-25 08:23:40|349.78|347.78|349.77|347.77|349.78|347.78|349.77|347.77|2
1727252630000|2024-09-25 08:23:50|349.78|347.78|349.8|347.8|349.8|347.8|349.78|347.78|12
1727252640000|2024-09-25 08:24:00|349.81|347.81|349.81|347.81|349.82|347.82|349.79|347.79|12
1727252650000|2024-09-25 08:24:10|349.82|347.82|349.78|347.78|349.83|347.83|349.78|347.78|8
1727252660000|2024-09-25 08:24:20|349.79|347.79|349.85|347.85|349.86|347.86|349.79|347.79|4
1727252670000|2024-09-25 08:24:30|349.84|347.84|349.81|347.81|349.85|347.85|349.79|347.79|11
1727252680000|2024-09-25 08:24:40|349.82|347.82|349.92|347.92|349.92|347.92|349.81|347.81|13
1727252690000|2024-09-25 08:24:50|349.97|347.97|349.95|347.95|349.97|347.97|349.94|347.94|3
1727252700000|2024-09-25 08:25:00|349.94|347.94|349.98|347.98|349.98|347.98|349.94|347.94|10
1727252710000|2024-09-25 08:25:10|349.99|347.99|350.25|348.25|350.27|348.27|349.99|347.99|15
1727252720000|2024-09-25 08:25:20|350.26|348.26|350.31|348.31|350.33|348.33|350.26|348.26|11
1727252730000|2024-09-25 08:25:30|350.3|348.3|350.32|348.32|350.32|348.32|350.29|348.29|6
1727252740000|2024-09-25 08:25:40|350.34|348.34|350.54|348.54|350.54|348.54|350.34|348.34|10
1727252750000|2024-09-25 08:25:50|350.51|348.51|350.51|348.51|350.54|348.54|350.51|348.51|7
1727252760000|2024-09-25 08:26:00|350.5|348.5|350.44|348.44|350.5|348.5|350.42|348.42|17
1727252770000|2024-09-25 08:26:10|350.47|348.47|350.3|348.3|350.47|348.47|350.3|348.3|17
1727252780000|2024-09-25 08:26:20|350.31|348.31|350.45|348.45|350.46|348.46|350.31|348.31|12
1727252790000|2024-09-25 08:26:30|350.43|348.43|350.46|348.46|350.48|348.48|350.41|348.41|13
1727252800000|2024-09-25 08:26:40|350.45|348.45|350.57|348.57|350.59|348.59|350.42|348.42|20
1727252810000|2024-09-25 08:26:50|350.58|348.58|350.65|348.65|350.68|348.68|350.57|348.57|12
1727252820000|2024-09-25 08:27:00|350.61|348.61|350.6|348.6|350.64|348.64|350.5|348.5|16
1727252830000|2024-09-25 08:27:10|350.59|348.59|350.49|348.49|350.59|348.59|350.48|348.48|11
1727252840000|2024-09-25 08:27:20|350.5|348.5|350.51|348.51|350.54|348.54|350.48|348.48|10
1727252850000|2024-09-25 08:27:30|350.5|348.5|350.49|348.49|350.5|348.5|350.47|348.47|8
1727252860000|2024-09-25 08:27:40|350.5|348.5|350.53|348.53|350.53|348.53|350.5|348.5|5
1727252870000|2024-09-25 08:27:50|350.52|348.52|350.53|348.53|350.53|348.53|350.52|348.52|2
1727252880000|2024-09-25 08:28:00|350.55|348.55|350.54|348.54|350.59|348.59|350.54|348.54|9
1727252890000|2024-09-25 08:28:10|350.56|348.56|350.57|348.57|350.57|348.57|350.54|348.54|4
1727252900000|2024-09-25 08:28:20|350.56|348.56|350.56|348.56|350.56|348.56|350.56|348.56|1
1727252920000|2024-09-25 08:28:40|350.57|348.57|350.4|348.4|350.57|348.57|350.4|348.4|9
1727252930000|2024-09-25 08:28:50|350.41|348.41|350.45|348.45|350.47|348.47|350.41|348.41|11
1727252940000|2024-09-25 08:29:00|350.44|348.44|350.45|348.45|350.46|348.46|350.44|348.44|10
1727252950000|2024-09-25 08:29:10|350.46|348.46|350.46|348.46|350.46|348.46|350.43|348.43|11
1727252960000|2024-09-25 08:29:20|350.45|348.45|350.45|348.45|350.46|348.46|350.44|348.44|5
1727252970000|2024-09-25 08:29:30|350.46|348.46|350.46|348.46|350.47|348.47|350.45|348.45|7
1727252980000|2024-09-25 08:29:40|350.47|348.47|350.44|348.44|350.47|348.47|350.44|348.44|5
1727252990000|2024-09-25 08:29:50|350.45|348.45|350.44|348.44|350.45|348.45|350.44|348.44|2
1727253000000|2024-09-25 08:30:00|350.45|348.45|350.46|348.46|350.48|348.48|350.45|348.45|6
1727253010000|2024-09-25 08:30:10|350.47|348.47|350.47|348.47|350.47|348.47|350.47|348.47|1
1727253020000|2024-09-25 08:30:20|350.46|348.46|350.43|348.43|350.46|348.46|350.41|348.41|4
1727253030000|2024-09-25 08:30:30|350.44|348.44|350.44|348.44|350.45|348.45|350.43|348.43|9
1727253040000|2024-09-25 08:30:40|350.43|348.43|350.43|348.43|350.44|348.44|350.43|348.43|3
1727253050000|2024-09-25 08:30:50|350.34|348.34|350.35|348.35|350.36|348.36|350.34|348.34|3
1727253060000|2024-09-25 08:31:00|350.36|348.36|350.37|348.37|350.39|348.39|350.36|348.36|3
1727253070000|2024-09-25 08:31:10|350.4|348.4|350.42|348.42|350.42|348.42|350.39|348.39|5
1727253080000|2024-09-25 08:31:20|350.4|348.4|350.39|348.39|350.42|348.42|350.37|348.37|13
1727253090000|2024-09-25 08:31:30|350.37|348.37|350.4|348.4|350.4|348.4|350.37|348.37|6
1727253100000|2024-09-25 08:31:40|350.42|348.42|350.51|348.51|350.51|348.51|350.42|348.42|11
1727253110000|2024-09-25 08:31:50|350.52|348.52|350.54|348.54|350.56|348.56|350.52|348.52|6
1727253120000|2024-09-25 08:32:00|350.5|348.5|350.55|348.55|350.55|348.55|350.49|348.49|14
1727253130000|2024-09-25 08:32:10|350.53|348.53|350.55|348.55|350.55|348.55|350.53|348.53|3
1727253140000|2024-09-25 08:32:20|350.56|348.56|350.55|348.55|350.58|348.58|350.55|348.55|5
1727253150000|2024-09-25 08:32:30|350.54|348.54|350.45|348.45|350.55|348.55|350.41|348.41|14
1727253160000|2024-09-25 08:32:40|350.44|348.44|350.43|348.43|350.44|348.44|350.42|348.42|4
1727253180000|2024-09-25 08:33:00|350.41|348.41|350.34|348.34|350.41|348.41|350.33|348.33|12
1727253190000|2024-09-25 08:33:10|350.35|348.35|350.39|348.39|350.39|348.39|350.34|348.34|12
1727253200000|2024-09-25 08:33:20|350.38|348.38|350.28|348.28|350.39|348.39|350.26|348.26|11
1727253210000|2024-09-25 08:33:30|350.27|348.27|350.27|348.27|350.3|348.3|350.27|348.27|6
1727253220000|2024-09-25 08:33:40|350.28|348.28|350.28|348.28|350.28|348.28|350.28|348.28|1
1727253230000|2024-09-25 08:33:50|350.27|348.27|350.27|348.27|350.27|348.27|350.26|348.26|3
1727253240000|2024-09-25 08:34:00|350.25|348.25|350.28|348.28|350.28|348.28|350.25|348.25|7
1727253250000|2024-09-25 08:34:10|350.3|348.3|350.33|348.33|350.39|348.39|350.28|348.28|10
1727253260000|2024-09-25 08:34:20|350.34|348.34|350.36|348.36|350.37|348.37|350.34|348.34|7
1727253270000|2024-09-25 08:34:30|350.34|348.34|350.25|348.25|350.35|348.35|350.2|348.2|15
1727253280000|2024-09-25 08:34:40|350.27|348.27|350.26|348.26|350.27|348.27|350.25|348.25|10
1727253290000|2024-09-25 08:34:50|350.27|348.27|350.26|348.26|350.27|348.27|350.26|348.26|2
1727253300000|2024-09-25 08:35:00|350.27|348.27|350.29|348.29|350.29|348.29|350.26|348.26|10
1727253310000|2024-09-25 08:35:10|350.3|348.3|350.3|348.3|350.31|348.31|350.3|348.3|3
1727253320000|2024-09-25 08:35:20|350.31|348.31|350.46|348.46|350.47|348.47|350.31|348.31|10
1727253330000|2024-09-25 08:35:30|350.47|348.47|350.46|348.46|350.47|348.47|350.46|348.46|6
1727253340000|2024-09-25 08:35:40|350.43|348.43|350.42|348.42|350.43|348.43|350.41|348.41|5
1727253350000|2024-09-25 08:35:50|350.34|348.34|350.45|348.45|350.45|348.45|350.34|348.34|9
1727253360000|2024-09-25 08:36:00|350.46|348.46|350.47|348.47|350.49|348.49|350.45|348.45|10
1727253370000|2024-09-25 08:36:10|350.48|348.48|350.47|348.47|350.49|348.49|350.47|348.47|4
1727253380000|2024-09-25 08:36:20|350.48|348.48|350.49|348.49|350.49|348.49|350.47|348.47|8
1727253390000|2024-09-25 08:36:30|350.47|348.47|350.53|348.53|350.53|348.53|350.47|348.47|6
1727253410000|2024-09-25 08:36:50|350.54|348.54|350.54|348.54|350.54|348.54|350.53|348.53|3
1727253420000|2024-09-25 08:37:00|350.55|348.55|350.55|348.55|350.55|348.55|350.55|348.55|1
1727253430000|2024-09-25 08:37:10|350.56|348.56|350.56|348.56|350.56|348.56|350.56|348.56|1
1727253440000|2024-09-25 08:37:20|350.55|348.55|350.6|348.6|350.6|348.6|350.55|348.55|5
1727253450000|2024-09-25 08:37:30|350.57|348.57|350.73|348.73|350.73|348.73|350.57|348.57|3
1727253490000|2024-09-25 08:38:10|350.72|348.72|350.58|348.58|350.72|348.72|350.58|348.58|3
1727253500000|2024-09-25 08:38:20|350.55|348.55|350.59|348.59|350.61|348.61|350.55|348.55|10
1727253510000|2024-09-25 08:38:30|350.6|348.6|350.71|348.71|350.71|348.71|350.6|348.6|8
1727253520000|2024-09-25 08:38:40|350.7|348.7|350.71|348.71|350.71|348.71|350.7|348.7|6
1727253530000|2024-09-25 08:38:50|350.72|348.72|350.73|348.73|350.73|348.73|350.72|348.72|2
1727253540000|2024-09-25 08:39:00|350.74|348.74|350.74|348.74|350.74|348.74|350.74|348.74|1
1727253550000|2024-09-25 08:39:10|350.75|348.75|350.74|348.74|350.75|348.75|350.74|348.74|2
1727253580000|2024-09-25 08:39:40|350.73|348.73|350.74|348.74|350.74|348.74|350.73|348.73|2
1727253590000|2024-09-25 08:39:50|350.73|348.73|350.71|348.71|350.73|348.73|350.71|348.71|2
1727253600000|2024-09-25 08:40:00|350.72|348.72|350.72|348.72|350.73|348.73|350.72|348.72|3
1727253610000|2024-09-25 08:40:10|350.68|348.68|350.58|348.58|350.68|348.68|350.58|348.58|2
1727253620000|2024-09-25 08:40:20|350.57|348.57|350.6|348.6|350.61|348.61|350.52|348.52|12
1727253630000|2024-09-25 08:40:30|350.61|348.61|350.56|348.56|350.61|348.61|350.56|348.56|13
1727253640000|2024-09-25 08:40:40|350.55|348.55|350.51|348.51|350.55|348.55|350.49|348.49|9
1727253650000|2024-09-25 08:40:50|350.52|348.52|350.53|348.53|350.53|348.53|350.51|348.51|8
1727253660000|2024-09-25 08:41:00|350.54|348.54|350.52|348.52|350.54|348.54|350.52|348.52|3
1727253670000|2024-09-25 08:41:10|350.51|348.51|350.53|348.53|350.53|348.53|350.49|348.49|6
1727253680000|2024-09-25 08:41:20|350.54|348.54|350.53|348.53|350.56|348.56|350.53|348.53|4
1727253690000|2024-09-25 08:41:30|350.54|348.54|350.6|348.6|350.6|348.6|350.54|348.54|3
1727253700000|2024-09-25 08:41:40|350.62|348.62|350.68|348.68|350.68|348.68|350.61|348.61|16
1727253710000|2024-09-25 08:41:50|350.69|348.69|350.71|348.71|350.71|348.71|350.69|348.69|3
1727253720000|2024-09-25 08:42:00|350.72|348.72|350.64|348.64|350.72|348.72|350.64|348.64|2
1727253730000|2024-09-25 08:42:10|350.65|348.65|350.67|348.67|350.67|348.67|350.65|348.65|3
1727253740000|2024-09-25 08:42:20|350.72|348.72|350.79|348.79|350.79|348.79|350.72|348.72|8
1727253750000|2024-09-25 08:42:30|350.77|348.77|350.79|348.79|350.79|348.79|350.77|348.77|11
1727253770000|2024-09-25 08:42:50|350.78|348.78|350.75|348.75|350.79|348.79|350.75|348.75|6
1727253780000|2024-09-25 08:43:00|350.76|348.76|350.82|348.82|350.83|348.83|350.75|348.75|9
1727253790000|2024-09-25 08:43:10|350.83|348.83|350.83|348.83|350.83|348.83|350.82|348.82|3
1727253800000|2024-09-25 08:43:20|350.84|348.84|350.84|348.84|350.84|348.84|350.84|348.84|1
1727253810000|2024-09-25 08:43:30|350.85|348.85|350.66|348.66|350.85|348.85|350.66|348.66|5
1727253820000|2024-09-25 08:43:40|350.68|348.68|350.68|348.68|350.69|348.69|350.67|348.67|4
1727253830000|2024-09-25 08:43:50|350.69|348.69|350.68|348.68|350.69|348.69|350.68|348.68|2
1727253840000|2024-09-25 08:44:00|350.69|348.69|350.76|348.76|350.78|348.78|350.69|348.69|10
1727253850000|2024-09-25 08:44:10|350.77|348.77|350.76|348.76|350.77|348.77|350.76|348.76|2
1727253860000|2024-09-25 08:44:20|350.75|348.75|350.72|348.72|350.75|348.75|350.72|348.72|3
1727253870000|2024-09-25 08:44:30|350.73|348.73|350.75|348.75|350.75|348.75|350.72|348.72|8
1727253880000|2024-09-25 08:44:40|350.77|348.77|350.77|348.77|350.78|348.78|350.77|348.77|3
1727253890000|2024-09-25 08:44:50|350.78|348.78|350.83|348.83|350.84|348.84|350.78|348.78|9
1727253900000|2024-09-25 08:45:00|350.81|348.81|350.81|348.81|350.84|348.84|350.78|348.78|16
1727253910000|2024-09-25 08:45:10|350.82|348.82|350.78|348.78|350.82|348.82|350.77|348.77|4
1727253920000|2024-09-25 08:45:20|350.77|348.77|350.71|348.71|350.77|348.77|350.7|348.7|3
1727253930000|2024-09-25 08:45:30|350.7|348.7|350.83|348.83|350.83|348.83|350.7|348.7|13
1727253940000|2024-09-25 08:45:40|350.84|348.84|350.85|348.85|350.85|348.85|350.84|348.84|2
1727253950000|2024-09-25 08:45:50|350.83|348.83|350.83|348.83|350.83|348.83|350.83|348.83|1
1727253960000|2024-09-25 08:46:00|350.81|348.81|350.81|348.81|350.83|348.83|350.77|348.77|7
1727253980000|2024-09-25 08:46:20|350.82|348.82|350.82|348.82|350.83|348.83|350.82|348.82|3
1727253990000|2024-09-25 08:46:30|350.81|348.81|350.84|348.84|350.84|348.84|350.81|348.81|5
1727254000000|2024-09-25 08:46:40|350.83|348.83|350.83|348.83|350.83|348.83|350.81|348.81|7
1727254020000|2024-09-25 08:47:00|350.82|348.82|350.85|348.85|350.85|348.85|350.82|348.82|4
1727254030000|2024-09-25 08:47:10|350.86|348.86|350.86|348.86|350.87|348.87|350.85|348.85|4
1727254040000|2024-09-25 08:47:20|350.87|348.87|350.87|348.87|350.87|348.87|350.87|348.87|1
1727254050000|2024-09-25 08:47:30|350.85|348.85|350.85|348.85|350.85|348.85|350.85|348.85|1
1727254060000|2024-09-25 08:47:40|350.86|348.86|350.86|348.86|350.86|348.86|350.86|348.86|1
1727254070000|2024-09-25 08:47:50|350.87|348.87|351.05|349.05|351.05|349.05|350.87|348.87|4
1727254080000|2024-09-25 08:48:00|351.06|349.06|351.06|349.06|351.06|349.06|351.03|349.03|13
1727254090000|2024-09-25 08:48:10|351.05|349.05|350.82|348.82|351.06|349.06|350.81|348.81|13
1727254100000|2024-09-25 08:48:20|350.81|348.81|350.91|348.91|350.91|348.91|350.81|348.81|10
1727254110000|2024-09-25 08:48:30|350.9|348.9|350.85|348.85|350.9|348.9|350.85|348.85|3
1727254120000|2024-09-25 08:48:40|350.81|348.81|350.83|348.83|350.84|348.84|350.81|348.81|7
1727254140000|2024-09-25 08:49:00|350.84|348.84|350.83|348.83|350.84|348.84|350.83|348.83|4
1727254150000|2024-09-25 08:49:10|350.84|348.84|350.84|348.84|350.84|348.84|350.84|348.84|1
1727254160000|2024-09-25 08:49:20|350.85|348.85|350.84|348.84|350.86|348.86|350.84|348.84|4
1727254170000|2024-09-25 08:49:30|350.83|348.83|350.81|348.81|350.83|348.83|350.78|348.78|5
1727254180000|2024-09-25 08:49:40|350.82|348.82|350.82|348.82|350.82|348.82|350.81|348.81|3
1727254190000|2024-09-25 08:49:50|350.83|348.83|350.81|348.81|350.83|348.83|350.81|348.81|5
1727254200000|2024-09-25 08:50:00|350.83|348.83|350.83|348.83|350.84|348.84|350.82|348.82|15
1727254210000|2024-09-25 08:50:10|350.84|348.84|350.83|348.83|350.84|348.84|350.83|348.83|2
1727254220000|2024-09-25 08:50:20|350.82|348.82|350.83|348.83|350.83|348.83|350.82|348.82|2
1727254230000|2024-09-25 08:50:30|350.84|348.84|350.85|348.85|350.87|348.87|350.83|348.83|8
1727254240000|2024-09-25 08:50:40|350.87|348.87|350.97|348.97|350.99|348.99|350.87|348.87|11
1727254250000|2024-09-25 08:50:50|350.96|348.96|350.95|348.95|350.96|348.96|350.95|348.95|2
1727254260000|2024-09-25 08:51:00|350.96|348.96|350.95|348.95|350.96|348.96|350.95|348.95|2
1727254270000|2024-09-25 08:51:10|350.93|348.93|350.93|348.93|350.94|348.94|350.92|348.92|14
1727254280000|2024-09-25 08:51:20|350.92|348.92|350.93|348.93|350.93|348.93|350.92|348.92|2
1727254290000|2024-09-25 08:51:30|350.94|348.94|350.92|348.92|350.98|348.98|350.92|348.92|12
1727254300000|2024-09-25 08:51:40|350.94|348.94|351.05|349.05|351.08|349.08|350.94|348.94|13
1727254310000|2024-09-25 08:51:50|351.06|349.06|351.06|349.06|351.06|349.06|351.06|349.06|1
1727254330000|2024-09-25 08:52:10|351.07|349.07|351.06|349.06|351.07|349.07|351.05|349.05|5
1727254340000|2024-09-25 08:52:20|351.03|349.03|351.06|349.06|351.06|349.06|351.03|349.03|2
1727254350000|2024-09-25 08:52:30|351.08|349.08|351.06|349.06|351.08|349.08|351.06|349.06|4
1727254360000|2024-09-25 08:52:40|351.07|349.07|351.08|349.08|351.08|349.08|351.06|349.06|4
1727254370000|2024-09-25 08:52:50|351.06|349.06|351.07|349.07|351.07|349.07|351.06|349.06|2
1727254380000|2024-09-25 08:53:00|351.11|349.11|351.08|349.08|351.11|349.11|351.07|349.07|4
1727254390000|2024-09-25 08:53:10|351.06|349.06|351.15|349.15|351.16|349.16|351.06|349.06|9
1727254400000|2024-09-25 08:53:20|351.14|349.14|351.14|349.14|351.14|349.14|351.14|349.14|1
1727254410000|2024-09-25 08:53:30|351.15|349.15|351.15|349.15|351.15|349.15|351.13|349.13|7
1727254420000|2024-09-25 08:53:40|351.14|349.14|351.03|349.03|351.14|349.14|351.02|349.02|11
1727254430000|2024-09-25 08:53:50|351.02|349.02|351.04|349.04|351.05|349.05|351.02|349.02|9
1727254440000|2024-09-25 08:54:00|351.03|349.03|350.88|348.88|351.04|349.04|350.88|348.88|18
1727254450000|2024-09-25 08:54:10|350.89|348.89|350.82|348.82|350.89|348.89|350.82|348.82|11
1727254460000|2024-09-25 08:54:20|350.81|348.81|350.8|348.8|350.81|348.81|350.8|348.8|2
1727254470000|2024-09-25 08:54:30|350.81|348.81|350.71|348.71|350.81|348.81|350.7|348.7|5
1727254480000|2024-09-25 08:54:40|350.7|348.7|350.7|348.7|350.73|348.73|350.69|348.69|7
1727254490000|2024-09-25 08:54:50|350.69|348.69|350.58|348.58|350.69|348.69|350.58|348.58|9
1727254500000|2024-09-25 08:55:00|350.57|348.57|350.57|348.57|350.59|348.59|350.55|348.55|14
1727254510000|2024-09-25 08:55:10|350.58|348.58|350.5|348.5|350.59|348.59|350.49|348.49|13
1727254520000|2024-09-25 08:55:20|350.49|348.49|350.36|348.36|350.5|348.5|350.34|348.34|16
1727254530000|2024-09-25 08:55:30|350.34|348.34|350.29|348.29|350.34|348.34|350.26|348.26|13
1727254540000|2024-09-25 08:55:40|350.3|348.3|350.3|348.3|350.33|348.33|350.3|348.3|9
1727254560000|2024-09-25 08:56:00|350.32|348.32|350.44|348.44|350.44|348.44|350.31|348.31|10
1727254570000|2024-09-25 08:56:10|350.46|348.46|350.61|348.61|350.63|348.63|350.44|348.44|11
1727254580000|2024-09-25 08:56:20|350.62|348.62|350.63|348.63|350.63|348.63|350.61|348.61|3
1727254600000|2024-09-25 08:56:40|350.62|348.62|350.63|348.63|350.63|348.63|350.62|348.62|4
1727254630000|2024-09-25 08:57:10|350.74|348.74|350.8|348.8|350.8|348.8|350.74|348.74|3
1727254640000|2024-09-25 08:57:20|350.82|348.82|350.85|348.85|350.85|348.85|350.82|348.82|4
1727254650000|2024-09-25 08:57:30|350.82|348.82|350.84|348.84|350.84|348.84|350.82|348.82|3
1727254670000|2024-09-25 08:57:50|350.86|348.86|350.99|348.99|351|349|350.86|348.86|7
1727254680000|2024-09-25 08:58:00|350.97|348.97|350.98|348.98|350.98|348.98|350.97|348.97|2
1727254690000|2024-09-25 08:58:10|350.99|348.99|350.93|348.93|350.99|348.99|350.93|348.93|10
1727254700000|2024-09-25 08:58:20|350.94|348.94|350.93|348.93|350.94|348.94|350.93|348.93|2
1727254740000|2024-09-25 08:59:00|350.96|348.96|350.93|348.93|350.96|348.96|350.93|348.93|2
1727254750000|2024-09-25 08:59:10|350.87|348.87|350.84|348.84|350.87|348.87|350.83|348.83|4
1727254760000|2024-09-25 08:59:20|350.83|348.83|350.83|348.83|350.85|348.85|350.82|348.82|5
1727254770000|2024-09-25 08:59:30|350.85|348.85|350.89|348.89|350.89|348.89|350.84|348.84|4
1727254780000|2024-09-25 08:59:40|350.9|348.9|350.88|348.88|350.91|348.91|350.88|348.88|4
1727254790000|2024-09-25 08:59:50|350.87|348.87|350.86|348.86|350.87|348.87|350.85|348.85|4
1727254800000|2024-09-25 09:00:00|350.87|348.87|350.86|348.86|350.88|348.88|350.86|348.86|4
1727254810000|2024-09-25 09:00:10|350.85|348.85|350.71|348.71|350.85|348.85|350.71|348.71|8
1727254820000|2024-09-25 09:00:20|350.65|348.65|350.63|348.63|350.65|348.65|350.63|348.63|3
1727254830000|2024-09-25 09:00:30|350.59|348.59|350.72|348.72|350.73|348.73|350.59|348.59|9
1727254840000|2024-09-25 09:00:40|350.71|348.71|350.7|348.7|350.71|348.71|350.7|348.7|2
1727254850000|2024-09-25 09:00:50|350.69|348.69|350.69|348.69|350.69|348.69|350.69|348.69|1
1727254860000|2024-09-25 09:01:00|350.7|348.7|350.7|348.7|350.7|348.7|350.7|348.7|1
1727254870000|2024-09-25 09:01:10|350.71|348.71|350.69|348.69|350.71|348.71|350.69|348.69|3
1727254880000|2024-09-25 09:01:20|350.62|348.62|350.53|348.53|350.62|348.62|350.53|348.53|3
1727254890000|2024-09-25 09:01:30|350.5|348.5|350.41|348.41|350.5|348.5|350.39|348.39|10
1727254900000|2024-09-25 09:01:40|350.42|348.42|350.42|348.42|350.44|348.44|350.41|348.41|7
1727254910000|2024-09-25 09:01:50|350.41|348.41|350.29|348.29|350.41|348.41|350.29|348.29|12
1727254920000|2024-09-25 09:02:00|350.27|348.27|350.28|348.28|350.3|348.3|350.23|348.23|12
1727254930000|2024-09-25 09:02:10|350.26|348.26|350.24|348.24|350.28|348.28|350.23|348.23|9
1727254940000|2024-09-25 09:02:20|350.2|348.2|350.13|348.13|350.2|348.2|350.13|348.13|6
1727254950000|2024-09-25 09:02:30|350.14|348.14|350.16|348.16|350.16|348.16|350.13|348.13|8
1727254960000|2024-09-25 09:02:40|350.19|348.19|350.06|348.06|350.28|348.28|350.06|348.06|16
1727254970000|2024-09-25 09:02:50|350.05|348.05|349.97|347.97|350.05|348.05|349.96|347.96|5
1727254980000|2024-09-25 09:03:00|349.94|347.94|349.87|347.87|349.94|347.94|349.83|347.83|14
1727254990000|2024-09-25 09:03:10|349.88|347.88|349.98|347.98|349.98|347.98|349.88|347.88|6
1727255000000|2024-09-25 09:03:20|350.03|348.03|349.95|347.95|350.04|348.04|349.95|347.95|8
1727255010000|2024-09-25 09:03:30|349.96|347.96|349.91|347.91|349.96|347.96|349.91|347.91|9
1727255020000|2024-09-25 09:03:40|349.87|347.87|349.88|347.88|349.88|347.88|349.87|347.87|2
1727255030000|2024-09-25 09:03:50|349.9|347.9|350.05|348.05|350.06|348.06|349.88|347.88|17
1727255040000|2024-09-25 09:04:00|350.04|348.04|350.03|348.03|350.05|348.05|350.02|348.02|13
1727255050000|2024-09-25 09:04:10|350.04|348.04|349.94|347.94|350.04|348.04|349.92|347.92|6
1727255060000|2024-09-25 09:04:20|349.9|347.9|349.81|347.81|349.91|347.91|349.79|347.79|17
1727255070000|2024-09-25 09:04:30|349.8|347.8|349.84|347.84|349.85|347.85|349.8|347.8|15
1727255080000|2024-09-25 09:04:40|349.81|347.81|349.81|347.81|349.82|347.82|349.8|347.8|5
1727255090000|2024-09-25 09:04:50|349.82|347.82|349.88|347.88|349.89|347.89|349.8|347.8|11
1727255100000|2024-09-25 09:05:00|349.87|347.87|349.97|347.97|349.98|347.98|349.87|347.87|11
1727255110000|2024-09-25 09:05:10|349.98|347.98|349.96|347.96|350.04|348.04|349.96|347.96|12
1727255120000|2024-09-25 09:05:20|349.97|347.97|349.99|347.99|349.99|347.99|349.97|347.97|5
1727255130000|2024-09-25 09:05:30|349.98|347.98|349.99|347.99|349.99|347.99|349.97|347.97|6
1727255140000|2024-09-25 09:05:40|349.97|347.97|350|348|350|348|349.96|347.96|5
1727255150000|2024-09-25 09:05:50|350.01|348.01|349.99|347.99|350.03|348.03|349.99|347.99|9
1727255160000|2024-09-25 09:06:00|349.91|347.91|349.84|347.84|349.91|347.91|349.84|347.84|3
1727255170000|2024-09-25 09:06:10|349.83|347.83|349.72|347.72|349.84|347.84|349.7|347.7|11
1727255180000|2024-09-25 09:06:20|349.79|347.79|349.9|347.9|349.9|347.9|349.79|347.79|11
1727255190000|2024-09-25 09:06:30|349.91|347.91|349.94|347.94|349.94|347.94|349.9|347.9|5
1727255200000|2024-09-25 09:06:40|349.97|347.97|349.93|347.93|349.98|347.98|349.93|347.93|7
1727255210000|2024-09-25 09:06:50|349.89|347.89|349.97|347.97|349.99|347.99|349.88|347.88|12
1727255220000|2024-09-25 09:07:00|349.93|347.93|350.01|348.01|350.03|348.03|349.89|347.89|18
1727255230000|2024-09-25 09:07:10|350.02|348.02|350.01|348.01|350.02|348.02|350.01|348.01|4
1727255240000|2024-09-25 09:07:20|350.02|348.02|349.99|347.99|350.03|348.03|349.99|347.99|5
1727255250000|2024-09-25 09:07:30|350|348|350.01|348.01|350.01|348.01|350|348|2
1727255260000|2024-09-25 09:07:40|350.02|348.02|350.06|348.06|350.06|348.06|350.02|348.02|10
1727255270000|2024-09-25 09:07:50|350.05|348.05|350.09|348.09|350.1|348.1|350.05|348.05|7
1727255280000|2024-09-25 09:08:00|350.1|348.1|350.1|348.1|350.1|348.1|350.09|348.09|5
1727255290000|2024-09-25 09:08:10|350.14|348.14|350.18|348.18|350.18|348.18|350.14|348.14|5
1727255300000|2024-09-25 09:08:20|350.22|348.22|350.22|348.22|350.22|348.22|350.21|348.21|7
1727255310000|2024-09-25 09:08:30|350.21|348.21|350.22|348.22|350.23|348.23|350.21|348.21|12
1727255320000|2024-09-25 09:08:40|350.23|348.23|350.2|348.2|350.23|348.23|350.2|348.2|3
1727255330000|2024-09-25 09:08:50|350.14|348.14|350.02|348.02|350.14|348.14|350.02|348.02|10
1727255340000|2024-09-25 09:09:00|350.04|348.04|350.06|348.06|350.06|348.06|350.04|348.04|7
1727255350000|2024-09-25 09:09:10|350.05|348.05|350.1|348.1|350.1|348.1|350.05|348.05|14
1727255360000|2024-09-25 09:09:20|350.11|348.11|350.18|348.18|350.18|348.18|350.11|348.11|5
1727255370000|2024-09-25 09:09:30|350.16|348.16|350.17|348.17|350.17|348.17|350.16|348.16|2
1727255380000|2024-09-25 09:09:40|350.16|348.16|350.07|348.07|350.16|348.16|350.07|348.07|5
1727255390000|2024-09-25 09:09:50|350.09|348.09|349.99|347.99|350.09|348.09|349.98|347.98|8
1727255400000|2024-09-25 09:10:00|349.96|347.96|349.91|347.91|349.97|347.97|349.85|347.85|21
1727255410000|2024-09-25 09:10:10|349.92|347.92|349.89|347.89|349.93|347.93|349.87|347.87|9
1727255420000|2024-09-25 09:10:20|349.93|347.93|350.17|348.17|350.19|348.19|349.91|347.91|16
1727255430000|2024-09-25 09:10:30|350.14|348.14|350.06|348.06|350.14|348.14|350.06|348.06|7
1727255440000|2024-09-25 09:10:40|350.11|348.11|350.17|348.17|350.19|348.19|350.11|348.11|5
1727255450000|2024-09-25 09:10:50|350.2|348.2|350.2|348.2|350.2|348.2|350.19|348.19|3
1727255460000|2024-09-25 09:11:00|350.21|348.21|350.19|348.19|350.21|348.21|350.19|348.19|6
1727255470000|2024-09-25 09:11:10|350.21|348.21|350.2|348.2|350.21|348.21|350.19|348.19|3
1727255480000|2024-09-25 09:11:20|350.21|348.21|350.19|348.19|350.21|348.21|350.19|348.19|5
1727255510000|2024-09-25 09:11:50|350.17|348.17|350.08|348.08|350.17|348.17|350.07|348.07|8
1727255520000|2024-09-25 09:12:00|350.09|348.09|350.22|348.22|350.23|348.23|350.09|348.09|16
1727255530000|2024-09-25 09:12:10|350.23|348.23|350.33|348.33|350.33|348.33|350.23|348.23|11
1727255540000|2024-09-25 09:12:20|350.31|348.31|350.31|348.31|350.33|348.33|350.31|348.31|3
1727255570000|2024-09-25 09:12:50|350.34|348.34|350.34|348.34|350.35|348.35|350.34|348.34|9
1727255580000|2024-09-25 09:13:00|350.35|348.35|350.36|348.36|350.36|348.36|350.33|348.33|12
1727255590000|2024-09-25 09:13:10|350.35|348.35|350.4|348.4|350.4|348.4|350.35|348.35|4
1727255600000|2024-09-25 09:13:20|350.41|348.41|350.38|348.38|350.42|348.42|350.38|348.38|8
1727255640000|2024-09-25 09:14:00|350.4|348.4|350.39|348.39|350.42|348.42|350.39|348.39|6
1727255650000|2024-09-25 09:14:10|350.41|348.41|350.43|348.43|350.44|348.44|350.4|348.4|7
1727255660000|2024-09-25 09:14:20|350.41|348.41|350.43|348.43|350.45|348.45|350.41|348.41|10
1727255670000|2024-09-25 09:14:30|350.44|348.44|350.44|348.44|350.45|348.45|350.43|348.43|7
1727255680000|2024-09-25 09:14:40|350.45|348.45|350.42|348.42|350.45|348.45|350.42|348.42|5
1727255690000|2024-09-25 09:14:50|350.43|348.43|350.44|348.44|350.44|348.44|350.42|348.42|4
1727255700000|2024-09-25 09:15:00|350.43|348.43|350.31|348.31|350.46|348.46|350.31|348.31|7
1727255720000|2024-09-25 09:15:20|350.32|348.32|350.32|348.32|350.33|348.33|350.32|348.32|5
1727255730000|2024-09-25 09:15:30|350.34|348.34|350.33|348.33|350.34|348.34|350.32|348.32|5
1727255740000|2024-09-25 09:15:40|350.32|348.32|350|348|350.32|348.32|350|348|5
1727255750000|2024-09-25 09:15:50|350.02|348.02|349.92|347.92|350.06|348.06|349.91|347.91|10
1727255760000|2024-09-25 09:16:00|349.96|347.96|349.93|347.93|349.97|347.97|349.92|347.92|10
1727255770000|2024-09-25 09:16:10|349.97|347.97|349.97|347.97|349.97|347.97|349.94|347.94|5
1727255780000|2024-09-25 09:16:20|349.93|347.93|349.95|347.95|349.95|347.95|349.93|347.93|3
1727255790000|2024-09-25 09:16:30|349.96|347.96|350.12|348.12|350.13|348.13|349.96|347.96|11
1727255810000|2024-09-25 09:16:50|350.18|348.18|350.22|348.22|350.22|348.22|350.18|348.18|2
1727255820000|2024-09-25 09:17:00|350.2|348.2|350.2|348.2|350.2|348.2|350.2|348.2|1
1727255830000|2024-09-25 09:17:10|350.19|348.19|350.19|348.19|350.19|348.19|350.19|348.19|1
1727255850000|2024-09-25 09:17:30|350.13|348.13|350.08|348.08|350.13|348.13|350.08|348.08|2
1727255860000|2024-09-25 09:17:40|350.11|348.11|350.11|348.11|350.11|348.11|350.11|348.11|1
1727255880000|2024-09-25 09:18:00|350.09|348.09|350.1|348.1|350.1|348.1|350.09|348.09|2
1727255890000|2024-09-25 09:18:10|350.13|348.13|350.19|348.19|350.19|348.19|350.13|348.13|2
1727255900000|2024-09-25 09:18:20|350.14|348.14|350.08|348.08|350.14|348.14|350.08|348.08|4
1727255920000|2024-09-25 09:18:40|350.09|348.09|350.09|348.09|350.21|348.21|350.09|348.09|7
1727255930000|2024-09-25 09:18:50|350.01|348.01|349.98|347.98|350.01|348.01|349.96|347.96|6
1727255950000|2024-09-25 09:19:10|350.06|348.06|350.1|348.1|350.11|348.11|350.06|348.06|12
1727255960000|2024-09-25 09:19:20|350.11|348.11|350.2|348.2|350.2|348.2|350.1|348.1|7
1727255980000|2024-09-25 09:19:40|350.19|348.19|350|348|350.19|348.19|350|348|4
1727255990000|2024-09-25 09:19:50|349.94|347.94|350.07|348.07|350.07|348.07|349.94|347.94|9
1727256000000|2024-09-25 09:20:00|350.05|348.05|349.81|347.81|350.06|348.06|349.81|347.81|17
1727256010000|2024-09-25 09:20:10|349.85|347.85|349.83|347.83|349.85|347.85|349.81|347.81|4
1727256020000|2024-09-25 09:20:20|349.81|347.81|349.79|347.79|349.86|347.86|349.76|347.76|20
1727256030000|2024-09-25 09:20:30|349.81|347.81|349.82|347.82|349.83|347.83|349.8|347.8|15
1727256040000|2024-09-25 09:20:40|349.83|347.83|349.51|347.51|349.83|347.83|349.47|347.47|20
1727256050000|2024-09-25 09:20:50|349.52|347.52|349.45|347.45|349.53|347.53|349.45|347.45|13
1727256060000|2024-09-25 09:21:00|349.44|347.44|349.55|347.55|349.63|347.63|349.44|347.44|13
1727256070000|2024-09-25 09:21:10|349.6|347.6|349.63|347.63|349.64|347.64|349.59|347.59|17
1727256080000|2024-09-25 09:21:20|349.61|347.61|349.67|347.67|349.68|347.68|349.61|347.61|14
1727256090000|2024-09-25 09:21:30|349.66|347.66|349.66|347.66|349.68|347.68|349.63|347.63|17
1727256100000|2024-09-25 09:21:40|349.63|347.63|349.56|347.56|349.64|347.64|349.53|347.53|7
1727256110000|2024-09-25 09:21:50|349.57|347.57|349.6|347.6|349.6|347.6|349.54|347.54|24
1727256120000|2024-09-25 09:22:00|349.59|347.59|349.55|347.55|349.61|347.61|349.54|347.54|5
1727256130000|2024-09-25 09:22:10|349.53|347.53|349.6|347.6|349.6|347.6|349.52|347.52|21
1727256140000|2024-09-25 09:22:20|349.59|347.59|349.54|347.54|349.61|347.61|349.54|347.54|17
1727256150000|2024-09-25 09:22:30|349.52|347.52|349.5|347.5|349.52|347.52|349.5|347.5|3
1727256160000|2024-09-25 09:22:40|349.48|347.48|349.5|347.5|349.5|347.5|349.46|347.46|7
1727256170000|2024-09-25 09:22:50|349.51|347.51|349.42|347.42|349.51|347.51|349.42|347.42|2
1727256180000|2024-09-25 09:23:00|349.47|347.47|349.47|347.47|349.53|347.53|349.47|347.47|9
1727256190000|2024-09-25 09:23:10|349.46|347.46|349.54|347.54|349.54|347.54|349.43|347.43|19
1727256200000|2024-09-25 09:23:20|349.53|347.53|349.48|347.48|349.53|347.53|349.48|347.48|15
1727256210000|2024-09-25 09:23:30|349.42|347.42|349.42|347.42|349.42|347.42|349.42|347.42|1
1727256220000|2024-09-25 09:23:40|349.41|347.41|349.34|347.34|349.42|347.42|349.34|347.34|8
1727256230000|2024-09-25 09:23:50|349.32|347.32|349.32|347.32|349.33|347.33|349.32|347.32|3
1727256240000|2024-09-25 09:24:00|349.33|347.33|349.18|347.18|349.33|347.33|349.18|347.18|13
1727256250000|2024-09-25 09:24:10|349.17|347.17|349.2|347.2|349.2|347.2|349.17|347.17|2
1727256260000|2024-09-25 09:24:20|349.17|347.17|349.29|347.29|349.31|347.31|349.17|347.17|16
1727256270000|2024-09-25 09:24:30|349.28|347.28|349.28|347.28|349.3|347.3|349.27|347.27|5
1727256280000|2024-09-25 09:24:40|349.27|347.27|349.26|347.26|349.28|347.28|349.26|347.26|4
1727256300000|2024-09-25 09:25:00|349.3|347.3|349.34|347.34|349.35|347.35|349.26|347.26|12
1727256310000|2024-09-25 09:25:10|349.35|347.35|349.35|347.35|349.37|347.37|349.35|347.35|4
1727256320000|2024-09-25 09:25:20|349.34|347.34|349.32|347.32|349.34|347.34|349.32|347.32|3
1727256330000|2024-09-25 09:25:30|349.29|347.29|349.19|347.19|349.29|347.29|349.19|347.19|7
1727256340000|2024-09-25 09:25:40|349.2|347.2|349.21|347.21|349.22|347.22|349.19|347.19|6
1727256370000|2024-09-25 09:26:10|349.24|347.24|349.34|347.34|349.34|347.34|349.24|347.24|6
1727256380000|2024-09-25 09:26:20|349.33|347.33|349.31|347.31|349.34|347.34|349.3|347.3|6
1727256390000|2024-09-25 09:26:30|349.3|347.3|349.29|347.29|349.3|347.3|349.29|347.29|2
1727256410000|2024-09-25 09:26:50|349.33|347.33|349.33|347.33|349.34|347.34|349.31|347.31|11
1727256420000|2024-09-25 09:27:00|349.32|347.32|349.32|347.32|349.33|347.33|349.29|347.29|5
1727256430000|2024-09-25 09:27:10|349.31|347.31|349.31|347.31|349.31|347.31|349.31|347.31|1
1727256440000|2024-09-25 09:27:20|349.41|347.41|349.42|347.42|349.42|347.42|349.38|347.38|12
1727256450000|2024-09-25 09:27:30|349.41|347.41|349.38|347.38|349.41|347.41|349.38|347.38|17
1727256460000|2024-09-25 09:27:40|349.39|347.39|349.42|347.42|349.42|347.42|349.39|347.39|3
1727256470000|2024-09-25 09:27:50|349.43|347.43|349.42|347.42|349.43|347.43|349.41|347.41|4
1727256480000|2024-09-25 09:28:00|349.28|347.28|349.31|347.31|349.31|347.31|349.28|347.28|7
1727256490000|2024-09-25 09:28:10|349.3|347.3|349.35|347.35|349.35|347.35|349.3|347.3|14
1727256500000|2024-09-25 09:28:20|349.39|347.39|349.39|347.39|349.43|347.43|349.39|347.39|9
1727256510000|2024-09-25 09:28:30|349.38|347.38|349.41|347.41|349.42|347.42|349.32|347.32|17
1727256520000|2024-09-25 09:28:40|349.39|347.39|349.4|347.4|349.44|347.44|349.39|347.39|11
1727256530000|2024-09-25 09:28:50|349.39|347.39|349.18|347.18|349.39|347.39|349.18|347.18|15
1727256540000|2024-09-25 09:29:00|349.19|347.19|349.22|347.22|349.22|347.22|349.16|347.16|10
1727256550000|2024-09-25 09:29:10|349.23|347.23|349.19|347.19|349.24|347.24|349.18|347.18|13
1727256560000|2024-09-25 09:29:20|349.18|347.18|349.18|347.18|349.19|347.19|349.17|347.17|8
1727256570000|2024-09-25 09:29:30|349.17|347.17|349.17|347.17|349.19|347.19|349.16|347.16|6
1727256580000|2024-09-25 09:29:40|349.18|347.18|349.16|347.16|349.2|347.2|349.16|347.16|13
1727256590000|2024-09-25 09:29:50|349.15|347.15|348.94|346.94|349.17|347.17|348.87|346.87|16
1727256600000|2024-09-25 09:30:00|348.93|346.93|348.92|346.92|348.94|346.94|348.92|346.92|4
1727256620000|2024-09-25 09:30:20|348.89|346.89|348.96|346.96|348.96|346.96|348.89|346.89|11
1727256630000|2024-09-25 09:30:30|348.97|346.97|348.97|346.97|348.99|346.99|348.93|346.93|11
1727256640000|2024-09-25 09:30:40|349|347|349.04|347.04|349.09|347.09|348.99|346.99|13
1727256650000|2024-09-25 09:30:50|349.03|347.03|349.03|347.03|349.04|347.04|348.99|346.99|17
1727256660000|2024-09-25 09:31:00|349.02|347.02|349|347|349.03|347.03|349|347|10
1727256670000|2024-09-25 09:31:10|349.01|347.01|349.02|347.02|349.03|347.03|349|347|6
1727256680000|2024-09-25 09:31:20|349.01|347.01|349.08|347.08|349.08|347.08|349.01|347.01|4
1727256710000|2024-09-25 09:31:50|348.99|346.99|348.91|346.91|348.99|346.99|348.91|346.91|2
1727256720000|2024-09-25 09:32:00|348.92|346.92|348.87|346.87|348.92|346.92|348.87|346.87|4
1727256730000|2024-09-25 09:32:10|348.91|346.91|348.95|346.95|348.96|346.96|348.9|346.9|15
1727256740000|2024-09-25 09:32:20|348.94|346.94|348.94|346.94|348.94|346.94|348.9|346.9|9
1727256750000|2024-09-25 09:32:30|348.98|346.98|349.03|347.03|349.05|347.05|348.98|346.98|9
1727256760000|2024-09-25 09:32:40|349|347|348.94|346.94|349.02|347.02|348.94|346.94|7
1727256770000|2024-09-25 09:32:50|348.92|346.92|349.18|347.18|349.2|347.2|348.91|346.91|16
1727256780000|2024-09-25 09:33:00|349.16|347.16|349.19|347.19|349.21|347.21|349.16|347.16|12
1727256790000|2024-09-25 09:33:10|349.2|347.2|349.23|347.23|349.23|347.23|349.2|347.2|5
1727256800000|2024-09-25 09:33:20|349.19|347.19|349.18|347.18|349.27|347.27|349.18|347.18|10
1727256810000|2024-09-25 09:33:30|349.19|347.19|349.27|347.27|349.28|347.28|349.19|347.19|10
1727256820000|2024-09-25 09:33:40|349.28|347.28|349.28|347.28|349.28|347.28|349.28|347.28|1
1727256830000|2024-09-25 09:33:50|349.27|347.27|349.17|347.17|349.27|347.27|349.14|347.14|11
1727256840000|2024-09-25 09:34:00|349.16|347.16|349.14|347.14|349.17|347.17|349.14|347.14|12
1727256850000|2024-09-25 09:34:10|349.17|347.17|349.14|347.14|349.17|347.17|349.07|347.07|11
1727256860000|2024-09-25 09:34:20|349.12|347.12|349.15|347.15|349.18|347.18|349.12|347.12|8
1727256870000|2024-09-25 09:34:30|349.14|347.14|349.11|347.11|349.15|347.15|349.11|347.11|8
1727256880000|2024-09-25 09:34:40|349.12|347.12|349.26|347.26|349.27|347.27|349.11|347.11|15
1727256890000|2024-09-25 09:34:50|349.27|347.27|349.31|347.31|349.35|347.35|349.27|347.27|10
1727256900000|2024-09-25 09:35:00|349.3|347.3|349.19|347.19|349.3|347.3|349.18|347.18|7
1727256910000|2024-09-25 09:35:10|349.2|347.2|349.23|347.23|349.23|347.23|349.2|347.2|3
1727256920000|2024-09-25 09:35:20|349.22|347.22|349.4|347.4|349.4|347.4|349.22|347.22|23
1727256930000|2024-09-25 09:35:30|349.41|347.41|349.41|347.41|349.41|347.41|349.34|347.34|8
1727256940000|2024-09-25 09:35:40|349.43|347.43|349.52|347.52|349.56|347.56|349.4|347.4|17
1727256950000|2024-09-25 09:35:50|349.53|347.53|349.52|347.52|349.55|347.55|349.51|347.51|7
1727256960000|2024-09-25 09:36:00|349.51|347.51|349.47|347.47|349.51|347.51|349.45|347.45|12
1727256970000|2024-09-25 09:36:10|349.46|347.46|349.49|347.49|349.5|347.5|349.46|347.46|7
1727256980000|2024-09-25 09:36:20|349.5|347.5|349.47|347.47|349.57|347.57|349.47|347.47|8
1727256990000|2024-09-25 09:36:30|349.46|347.46|349.48|347.48|349.49|347.49|349.46|347.46|4
1727257000000|2024-09-25 09:36:40|349.49|347.49|349.54|347.54|349.54|347.54|349.49|347.49|9
1727257010000|2024-09-25 09:36:50|349.55|347.55|349.59|347.59|349.59|347.59|349.55|347.55|4
1727257020000|2024-09-25 09:37:00|349.58|347.58|349.58|347.58|349.64|347.64|349.58|347.58|7
1727257050000|2024-09-25 09:37:30|349.6|347.6|349.6|347.6|349.6|347.6|349.6|347.6|1
1727257060000|2024-09-25 09:37:40|349.58|347.58|349.45|347.45|349.58|347.58|349.43|347.43|7
1727257070000|2024-09-25 09:37:50|349.44|347.44|349.41|347.41|349.44|347.44|349.41|347.41|10
1727257080000|2024-09-25 09:38:00|349.42|347.42|349.34|347.34|349.46|347.46|349.3|347.3|14
1727257090000|2024-09-25 09:38:10|349.33|347.33|349.28|347.28|349.33|347.33|349.25|347.25|15
1727257100000|2024-09-25 09:38:20|349.29|347.29|349.26|347.26|349.31|347.31|349.26|347.26|11
1727257110000|2024-09-25 09:38:30|349.25|347.25|349.27|347.27|349.28|347.28|349.24|347.24|9
1727257120000|2024-09-25 09:38:40|349.26|347.26|349.3|347.3|349.32|347.32|349.26|347.26|3
1727257130000|2024-09-25 09:38:50|349.31|347.31|349.3|347.3|349.31|347.31|349.3|347.3|10
1727257140000|2024-09-25 09:39:00|349.29|347.29|349.28|347.28|349.29|347.29|349.28|347.28|2
1727257150000|2024-09-25 09:39:10|349.27|347.27|349.27|347.27|349.27|347.27|349.27|347.27|1
1727257170000|2024-09-25 09:39:30|349.24|347.24|349.26|347.26|349.26|347.26|349.24|347.24|2
1727257180000|2024-09-25 09:39:40|349.25|347.25|349.25|347.25|349.25|347.25|349.25|347.25|1
1727257190000|2024-09-25 09:39:50|349.26|347.26|349.13|347.13|349.26|347.26|349.1|347.1|11
1727257200000|2024-09-25 09:40:00|349.12|347.12|349.19|347.19|349.2|347.2|349.11|347.11|8
1727257210000|2024-09-25 09:40:10|349.18|347.18|349.2|347.2|349.21|347.21|349.15|347.15|7
1727257220000|2024-09-25 09:40:20|349.25|347.25|349.27|347.27|349.27|347.27|349.25|347.25|7
1727257240000|2024-09-25 09:40:40|349.26|347.26|349.21|347.21|349.26|347.26|349.19|347.19|11
1727257250000|2024-09-25 09:40:50|349.22|347.22|349.31|347.31|349.48|347.48|349.22|347.22|16
1727257260000|2024-09-25 09:41:00|349.32|347.32|349.41|347.41|349.41|347.41|349.32|347.32|17
1727257270000|2024-09-25 09:41:10|349.43|347.43|349.42|347.42|349.43|347.43|349.42|347.42|2
1727257280000|2024-09-25 09:41:20|349.43|347.43|349.42|347.42|349.43|347.43|349.41|347.41|12
1727257290000|2024-09-25 09:41:30|349.39|347.39|349.43|347.43|349.43|347.43|349.39|347.39|12
1727257300000|2024-09-25 09:41:40|349.42|347.42|349.4|347.4|349.44|347.44|349.39|347.39|18
1727257310000|2024-09-25 09:41:50|349.38|347.38|349.38|347.38|349.4|347.4|349.37|347.37|11
1727257320000|2024-09-25 09:42:00|349.41|347.41|349.17|347.17|349.41|347.41|349.17|347.17|19
1727257330000|2024-09-25 09:42:10|349.11|347.11|349.13|347.13|349.13|347.13|349.1|347.1|7
1727257340000|2024-09-25 09:42:20|349.14|347.14|349.15|347.15|349.19|347.19|349.13|347.13|12
1727257350000|2024-09-25 09:42:30|349.14|347.14|349.21|347.21|349.23|347.23|349.14|347.14|10
1727257360000|2024-09-25 09:42:40|349.22|347.22|349.2|347.2|349.24|347.24|349.19|347.19|13
1727257370000|2024-09-25 09:42:50|349.19|347.19|349.07|347.07|349.19|347.19|349.05|347.05|15
1727257380000|2024-09-25 09:43:00|348.97|346.97|348.9|346.9|348.99|346.99|348.86|346.86|12
1727257390000|2024-09-25 09:43:10|348.89|346.89|348.82|346.82|348.89|346.89|348.82|346.82|9
1727257400000|2024-09-25 09:43:20|348.81|346.81|348.8|346.8|348.81|346.81|348.8|346.8|4
1727257410000|2024-09-25 09:43:30|348.81|346.81|348.8|346.8|348.82|346.82|348.8|346.8|4
1727257420000|2024-09-25 09:43:40|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|1
1727257440000|2024-09-25 09:44:00|348.84|346.84|348.85|346.85|348.86|346.86|348.84|346.84|5
1727257450000|2024-09-25 09:44:10|348.83|346.83|348.82|346.82|348.83|346.83|348.82|346.82|2
1727257460000|2024-09-25 09:44:20|348.81|346.81|348.81|346.81|348.81|346.81|348.81|346.81|1
1727257470000|2024-09-25 09:44:30|348.8|346.8|348.61|346.61|348.8|346.8|348.61|346.61|6
1727257480000|2024-09-25 09:44:40|348.6|346.6|348.52|346.52|348.6|346.6|348.52|346.52|13
1727257490000|2024-09-25 09:44:50|348.54|346.54|348.51|346.51|348.54|346.54|348.51|346.51|11
1727257500000|2024-09-25 09:45:00|348.52|346.52|348.83|346.83|348.83|346.83|348.51|346.51|16
1727257510000|2024-09-25 09:45:10|348.85|346.85|348.8|346.8|348.86|346.86|348.78|346.78|20
1727257520000|2024-09-25 09:45:20|348.79|346.79|348.75|346.75|348.84|346.84|348.75|346.75|19
1727257530000|2024-09-25 09:45:30|348.73|346.73|348.87|346.87|348.87|346.87|348.73|346.73|19
1727257540000|2024-09-25 09:45:40|348.88|346.88|348.83|346.83|348.88|346.88|348.76|346.76|14
1727257550000|2024-09-25 09:45:50|348.84|346.84|348.81|346.81|348.84|346.84|348.8|346.8|5
1727257560000|2024-09-25 09:46:00|348.83|346.83|348.81|346.81|348.86|346.86|348.81|346.81|16
1727257570000|2024-09-25 09:46:10|348.84|346.84|348.84|346.84|348.85|346.85|348.82|346.82|11
1727257580000|2024-09-25 09:46:20|348.83|346.83|348.84|346.84|348.85|346.85|348.82|346.82|15
1727257590000|2024-09-25 09:46:30|348.85|346.85|348.85|346.85|348.85|346.85|348.84|346.84|7
1727257600000|2024-09-25 09:46:40|348.84|346.84|348.84|346.84|348.85|346.85|348.83|346.83|13
1727257610000|2024-09-25 09:46:50|348.83|346.83|348.86|346.86|348.86|346.86|348.83|346.83|3
1727257620000|2024-09-25 09:47:00|348.89|346.89|348.75|346.75|348.93|346.93|348.71|346.71|21
1727257630000|2024-09-25 09:47:10|348.78|346.78|348.78|346.78|348.8|346.8|348.74|346.74|15
1727257640000|2024-09-25 09:47:20|348.79|346.79|348.92|346.92|348.94|346.94|348.79|346.79|15
1727257650000|2024-09-25 09:47:30|348.9|346.9|348.9|346.9|348.9|346.9|348.9|346.9|1
1727257660000|2024-09-25 09:47:40|348.91|346.91|348.9|346.9|348.92|346.92|348.9|346.9|4
1727257670000|2024-09-25 09:47:50|348.93|346.93|348.93|346.93|348.93|346.93|348.93|346.93|1
1727257680000|2024-09-25 09:48:00|348.92|346.92|348.92|346.92|348.92|346.92|348.92|346.92|1
1727257690000|2024-09-25 09:48:10|348.97|346.97|349.05|347.05|349.05|347.05|348.97|346.97|6
1727257700000|2024-09-25 09:48:20|349.06|347.06|349.06|347.06|349.06|347.06|349.05|347.05|5
1727257710000|2024-09-25 09:48:30|349.05|347.05|349.06|347.06|349.06|347.06|349.04|347.04|4
1727257720000|2024-09-25 09:48:40|349.07|347.07|349.06|347.06|349.07|347.07|349.06|347.06|2
1727257730000|2024-09-25 09:48:50|349.07|347.07|349.1|347.1|349.11|347.11|349.06|347.06|7
1727257740000|2024-09-25 09:49:00|349.12|347.12|349.05|347.05|349.12|347.12|349.05|347.05|4
1727257750000|2024-09-25 09:49:10|349|347|348.99|346.99|349|347|348.97|346.97|7
1727257760000|2024-09-25 09:49:20|348.98|346.98|348.98|346.98|348.99|346.99|348.97|346.97|7
1727257770000|2024-09-25 09:49:30|348.99|346.99|348.98|346.98|349|347|348.98|346.98|4
1727257780000|2024-09-25 09:49:40|348.99|346.99|349.01|347.01|349.01|347.01|348.99|346.99|6
1727257790000|2024-09-25 09:49:50|349|347|348.95|346.95|349.01|347.01|348.95|346.95|10
1727257800000|2024-09-25 09:50:00|348.96|346.96|348.97|346.97|348.97|346.97|348.95|346.95|7
1727257810000|2024-09-25 09:50:10|349|347|348.98|346.98|349.02|347.02|348.98|346.98|8
1727257820000|2024-09-25 09:50:20|348.95|346.95|348.58|346.58|348.95|346.95|348.58|346.58|8
1727257830000|2024-09-25 09:50:30|348.57|346.57|348.45|346.45|348.58|346.58|348.42|346.42|17
1727257840000|2024-09-25 09:50:40|348.49|346.49|348.47|346.47|348.51|346.51|348.47|346.47|15
1727257850000|2024-09-25 09:50:50|348.45|346.45|348.47|346.47|348.49|346.49|348.42|346.42|15
1727257860000|2024-09-25 09:51:00|348.44|346.44|348.46|346.46|348.46|346.46|348.43|346.43|9
1727257870000|2024-09-25 09:51:10|348.47|346.47|348.45|346.45|348.48|346.48|348.43|346.43|10
1727257880000|2024-09-25 09:51:20|348.42|346.42|348.38|346.38|348.44|346.44|348.32|346.32|11
1727257890000|2024-09-25 09:51:30|348.37|346.37|348.34|346.34|348.38|346.38|348.34|346.34|15
1727257900000|2024-09-25 09:51:40|348.35|346.35|348.33|346.33|348.38|346.38|348.29|346.29|14
1727257910000|2024-09-25 09:51:50|348.32|346.32|348.32|346.32|348.33|346.33|348.3|346.3|5
1727257920000|2024-09-25 09:52:00|348.33|346.33|348.48|346.48|348.48|346.48|348.32|346.32|18
1727257930000|2024-09-25 09:52:10|348.5|346.5|348.52|346.52|348.52|346.52|348.49|346.49|4
1727257940000|2024-09-25 09:52:20|348.51|346.51|348.75|346.75|348.76|346.76|348.51|346.51|14
1727257950000|2024-09-25 09:52:30|348.77|346.77|348.58|346.58|348.77|346.77|348.58|346.58|10
1727257960000|2024-09-25 09:52:40|348.57|346.57|348.64|346.64|348.64|346.64|348.51|346.51|11
1727257970000|2024-09-25 09:52:50|348.63|346.63|348.64|346.64|348.64|346.64|348.63|346.63|6
1727257980000|2024-09-25 09:53:00|348.65|346.65|348.81|346.81|348.81|346.81|348.65|346.65|17
1727257990000|2024-09-25 09:53:10|348.82|346.82|348.79|346.79|348.83|346.83|348.79|346.79|8
1727258000000|2024-09-25 09:53:20|348.8|346.8|348.76|346.76|348.81|346.81|348.76|346.76|11
1727258010000|2024-09-25 09:53:30|348.73|346.73|348.74|346.74|348.74|346.74|348.62|346.62|14
1727258020000|2024-09-25 09:53:40|348.73|346.73|348.73|346.73|348.74|346.74|348.72|346.72|9
1727258030000|2024-09-25 09:53:50|348.74|346.74|348.79|346.79|348.82|346.82|348.74|346.74|8
1727258040000|2024-09-25 09:54:00|348.8|346.8|348.78|346.78|348.81|346.81|348.76|346.76|8
1727258050000|2024-09-25 09:54:10|348.77|346.77|348.72|346.72|348.78|346.78|348.71|346.71|12
1727258060000|2024-09-25 09:54:20|348.73|346.73|348.76|346.76|348.77|346.77|348.73|346.73|12
1727258070000|2024-09-25 09:54:30|348.77|346.77|348.78|346.78|348.78|346.78|348.76|346.76|14
1727258080000|2024-09-25 09:54:40|348.77|346.77|348.52|346.52|348.77|346.77|348.51|346.51|5
1727258090000|2024-09-25 09:54:50|348.46|346.46|348.45|346.45|348.46|346.46|348.44|346.44|8
1727258100000|2024-09-25 09:55:00|348.46|346.46|348.29|346.29|348.47|346.47|348.28|346.28|13
1727258110000|2024-09-25 09:55:10|348.31|346.31|348.26|346.26|348.31|346.31|348.25|346.25|14
1727258120000|2024-09-25 09:55:20|348.25|346.25|348.22|346.22|348.25|346.25|348.21|346.21|9
1727258130000|2024-09-25 09:55:30|348.23|346.23|348.18|346.18|348.24|346.24|348.18|346.18|13
1727258140000|2024-09-25 09:55:40|348.2|346.2|348.2|346.2|348.2|346.2|348.2|346.2|1
1727258150000|2024-09-25 09:55:50|348.18|346.18|348.17|346.17|348.18|346.18|348.13|346.13|6
1727258160000|2024-09-25 09:56:00|348.16|346.16|348.16|346.16|348.16|346.16|348.15|346.15|7
1727258170000|2024-09-25 09:56:10|348.15|346.15|348.21|346.21|348.21|346.21|348.15|346.15|22
1727258180000|2024-09-25 09:56:20|348.22|346.22|348.25|346.25|348.25|346.25|348.21|346.21|7
1727258190000|2024-09-25 09:56:30|348.28|346.28|348.2|346.2|348.31|346.31|348.06|346.06|20
1727258200000|2024-09-25 09:56:40|348.19|346.19|348.23|346.23|348.23|346.23|348.18|346.18|9
1727258210000|2024-09-25 09:56:50|348.24|346.24|348.31|346.31|348.34|346.34|348.24|346.24|15
1727258220000|2024-09-25 09:57:00|348.3|346.3|348.37|346.37|348.37|346.37|348.28|346.28|17
1727258230000|2024-09-25 09:57:10|348.36|346.36|348.38|346.38|348.43|346.43|348.36|346.36|8
1727258240000|2024-09-25 09:57:20|348.31|346.31|348.21|346.21|348.31|346.31|348.19|346.19|11
1727258250000|2024-09-25 09:57:30|348.22|346.22|348.44|346.44|348.44|346.44|348.22|346.22|16
1727258260000|2024-09-25 09:57:40|348.43|346.43|348.47|346.47|348.5|346.5|348.43|346.43|9
1727258270000|2024-09-25 09:57:50|348.48|346.48|348.47|346.47|348.5|346.5|348.45|346.45|9
1727258280000|2024-09-25 09:58:00|348.46|346.46|348.43|346.43|348.46|346.46|348.43|346.43|2
1727258290000|2024-09-25 09:58:10|348.37|346.37|348.02|346.02|348.37|346.37|347.95|345.95|20
1727258300000|2024-09-25 09:58:20|348.05|346.05|347.9|345.9|348.18|346.18|347.89|345.89|19
1727258310000|2024-09-25 09:58:30|347.89|345.89|347.88|345.88|347.9|345.9|347.87|345.87|8
1727258320000|2024-09-25 09:58:40|347.84|345.84|347.77|345.77|347.89|345.89|347.77|345.77|14
1727258330000|2024-09-25 09:58:50|347.79|345.79|347.8|345.8|347.81|345.81|347.75|345.75|13
1727258340000|2024-09-25 09:59:00|347.81|345.81|347.8|345.8|347.83|345.83|347.8|345.8|9
1727258350000|2024-09-25 09:59:10|347.81|345.81|347.77|345.77|347.83|345.83|347.75|345.75|11
1727258360000|2024-09-25 09:59:20|347.78|345.78|347.75|345.75|347.8|345.8|347.75|345.75|10
1727258370000|2024-09-25 09:59:30|347.76|345.76|347.76|345.76|347.82|345.82|347.76|345.76|8
1727258380000|2024-09-25 09:59:40|347.78|345.78|347.77|345.77|347.82|345.82|347.77|345.77|10
1727258390000|2024-09-25 09:59:50|347.78|345.78|347.76|345.76|347.78|345.78|347.74|345.74|9
1727258400000|2024-09-25 10:00:00|347.75|345.75|347.8|345.8|347.84|345.84|347.75|345.75|19
1727258410000|2024-09-25 10:00:10|347.79|345.79|347.78|345.78|347.8|345.8|347.76|345.76|11
1727258420000|2024-09-25 10:00:20|347.77|345.77|347.87|345.87|347.88|345.88|347.77|345.77|10
1727258430000|2024-09-25 10:00:30|347.89|345.89|347.95|345.95|347.95|345.95|347.89|345.89|11
1727258440000|2024-09-25 10:00:40|347.97|345.97|348.02|346.02|348.07|346.07|347.97|345.97|16
1727258450000|2024-09-25 10:00:50|348.03|346.03|348.03|346.03|348.05|346.05|348.02|346.02|11
1727258460000|2024-09-25 10:01:00|348.04|346.04|347.98|345.98|348.04|346.04|347.98|345.98|3
1727258470000|2024-09-25 10:01:10|348.01|346.01|348.01|346.01|348.01|346.01|348.01|346.01|1
1727258480000|2024-09-25 10:01:20|348|346|348.05|346.05|348.08|346.08|348|346|19
1727258490000|2024-09-25 10:01:30|348.02|346.02|347.98|345.98|348.02|346.02|347.98|345.98|8
1727258520000|2024-09-25 10:02:00|348.01|346.01|347.98|345.98|348.01|346.01|347.98|345.98|2
1727258530000|2024-09-25 10:02:10|348.01|346.01|347.98|345.98|348.01|346.01|347.98|345.98|7
1727258550000|2024-09-25 10:02:30|347.99|345.99|347.95|345.95|348.01|346.01|347.94|345.94|9
1727258560000|2024-09-25 10:02:40|347.98|345.98|347.75|345.75|347.98|345.98|347.74|345.74|17
1727258570000|2024-09-25 10:02:50|347.73|345.73|347.79|345.79|347.81|345.81|347.73|345.73|15
1727258580000|2024-09-25 10:03:00|347.76|345.76|347.77|345.77|347.78|345.78|347.74|345.74|10
1727258590000|2024-09-25 10:03:10|347.76|345.76|347.96|345.96|348.02|346.02|347.76|345.76|17
1727258600000|2024-09-25 10:03:20|347.98|345.98|347.94|345.94|348|346|347.94|345.94|10
1727258620000|2024-09-25 10:03:40|347.86|345.86|347.73|345.73|347.87|345.87|347.73|345.73|14
1727258630000|2024-09-25 10:03:50|347.75|345.75|347.73|345.73|347.75|345.75|347.73|345.73|3
1727258640000|2024-09-25 10:04:00|347.7|345.7|347.49|345.49|347.72|345.72|347.45|345.45|23
1727258650000|2024-09-25 10:04:10|347.5|345.5|347.44|345.44|347.55|345.55|347.39|345.39|19
1727258660000|2024-09-25 10:04:20|347.45|345.45|347.43|345.43|347.46|345.46|347.4|345.4|9
1727258670000|2024-09-25 10:04:30|347.42|345.42|347.4|345.4|347.43|345.43|347.4|345.4|4
1727258680000|2024-09-25 10:04:40|347.39|345.39|347.4|345.4|347.4|345.4|347.38|345.38|3
1727258690000|2024-09-25 10:04:50|347.39|345.39|347.4|345.4|347.4|345.4|347.39|345.39|2
1727258700000|2024-09-25 10:05:00|347.36|345.36|347.11|345.11|347.4|345.4|347.11|345.11|9
1727258710000|2024-09-25 10:05:10|347.12|345.12|347.17|345.17|347.28|345.28|347.08|345.08|28
1727258720000|2024-09-25 10:05:20|347.18|345.18|347.13|345.13|347.25|345.25|347.1|345.1|17
1727258730000|2024-09-25 10:05:30|347.14|345.14|347.17|345.17|347.22|345.22|347.14|345.14|20
1727258740000|2024-09-25 10:05:40|347.16|345.16|347.24|345.24|347.25|345.25|347.16|345.16|27
1727258750000|2024-09-25 10:05:50|347.23|345.23|347.25|345.25|347.28|345.28|347.22|345.22|10
1727258760000|2024-09-25 10:06:00|347.24|345.24|347.13|345.13|347.25|345.25|347.1|345.1|26
1727258770000|2024-09-25 10:06:10|347.17|345.17|347.44|345.44|347.44|345.44|347.17|345.17|10
1727258780000|2024-09-25 10:06:20|347.48|345.48|347.35|345.35|347.49|345.49|347.29|345.29|22
1727258790000|2024-09-25 10:06:30|347.36|345.36|347.38|345.38|347.38|345.38|347.36|345.36|8
1727258800000|2024-09-25 10:06:40|347.37|345.37|347.41|345.41|347.44|345.44|347.37|345.37|10
1727258810000|2024-09-25 10:06:50|347.4|345.4|347.6|345.6|347.6|345.6|347.37|345.37|18
1727258820000|2024-09-25 10:07:00|347.61|345.61|347.86|345.86|347.86|345.86|347.61|345.61|22
1727258830000|2024-09-25 10:07:10|347.87|345.87|347.87|345.87|347.87|345.87|347.84|345.84|9
1727258840000|2024-09-25 10:07:20|347.9|345.9|347.92|345.92|347.94|345.94|347.9|345.9|11
1727258850000|2024-09-25 10:07:30|347.93|345.93|347.92|345.92|347.94|345.94|347.92|345.92|7
1727258860000|2024-09-25 10:07:40|347.88|345.88|347.95|345.95|347.95|345.95|347.88|345.88|6
1727258870000|2024-09-25 10:07:50|347.94|345.94|347.9|345.9|347.94|345.94|347.89|345.89|16
1727258880000|2024-09-25 10:08:00|347.91|345.91|347.92|345.92|347.94|345.94|347.9|345.9|18
1727258890000|2024-09-25 10:08:10|347.91|345.91|347.75|345.75|347.91|345.91|347.74|345.74|9
1727258900000|2024-09-25 10:08:20|347.74|345.74|347.72|345.72|347.74|345.74|347.72|345.72|3
1727258910000|2024-09-25 10:08:30|347.58|345.58|347.51|345.51|347.64|345.64|347.49|345.49|22
1727258920000|2024-09-25 10:08:40|347.5|345.5|347.55|345.55|347.55|345.55|347.5|345.5|11
1727258930000|2024-09-25 10:08:50|347.6|345.6|347.65|345.65|347.69|345.69|347.6|345.6|7
1727258940000|2024-09-25 10:09:00|347.64|345.64|347.68|345.68|347.68|345.68|347.62|345.62|10
1727258950000|2024-09-25 10:09:10|347.76|345.76|347.8|345.8|347.8|345.8|347.72|345.72|13
1727258960000|2024-09-25 10:09:20|347.82|345.82|347.89|345.89|347.89|345.89|347.78|345.78|10
1727258970000|2024-09-25 10:09:30|347.88|345.88|347.93|345.93|347.93|345.93|347.87|345.87|10
1727258980000|2024-09-25 10:09:40|347.92|345.92|347.91|345.91|347.93|345.93|347.91|345.91|4
1727258990000|2024-09-25 10:09:50|347.88|345.88|347.76|345.76|347.88|345.88|347.67|345.67|7
1727259000000|2024-09-25 10:10:00|347.77|345.77|347.81|345.81|347.86|345.86|347.77|345.77|12
1727259010000|2024-09-25 10:10:10|347.8|345.8|347.83|345.83|347.89|345.89|347.8|345.8|14
1727259020000|2024-09-25 10:10:20|347.85|345.85|347.98|345.98|347.98|345.98|347.85|345.85|15
1727259030000|2024-09-25 10:10:30|347.99|345.99|348.07|346.07|348.07|346.07|347.98|345.98|15
1727259040000|2024-09-25 10:10:40|348.1|346.1|348.28|346.28|348.29|346.29|348.1|346.1|11
1727259050000|2024-09-25 10:10:50|348.26|346.26|348.27|346.27|348.28|346.28|348.23|346.23|10
1727259060000|2024-09-25 10:11:00|348.28|346.28|348.24|346.24|348.28|346.28|348.19|346.19|17
1727259070000|2024-09-25 10:11:10|348.23|346.23|348.24|346.24|348.24|346.24|348.21|346.21|10
1727259080000|2024-09-25 10:11:20|348.23|346.23|348.33|346.33|348.34|346.34|348.23|346.23|6
1727259090000|2024-09-25 10:11:30|348.34|346.34|348.36|346.36|348.38|346.38|348.33|346.33|13
1727259100000|2024-09-25 10:11:40|348.38|346.38|348.4|346.4|348.42|346.42|348.34|346.34|11
1727259110000|2024-09-25 10:11:50|348.39|346.39|348.41|346.41|348.41|346.41|348.39|346.39|8
1727259120000|2024-09-25 10:12:00|348.42|346.42|348.47|346.47|348.5|346.5|348.42|346.42|10
1727259130000|2024-09-25 10:12:10|348.46|346.46|348.59|346.59|348.59|346.59|348.45|346.45|13
1727259140000|2024-09-25 10:12:20|348.6|346.6|348.59|346.59|348.6|346.6|348.55|346.55|13
1727259150000|2024-09-25 10:12:30|348.58|346.58|348.6|346.6|348.62|346.62|348.56|346.56|19
1727259160000|2024-09-25 10:12:40|348.61|346.61|348.61|346.61|348.61|346.61|348.6|346.6|9
1727259170000|2024-09-25 10:12:50|348.62|346.62|348.7|346.7|348.71|346.71|348.62|346.62|14
1727259180000|2024-09-25 10:13:00|348.71|346.71|349|347|349|347|348.71|346.71|20
1727259190000|2024-09-25 10:13:10|348.99|346.99|348.97|346.97|349.02|347.02|348.96|346.96|12
1727259200000|2024-09-25 10:13:20|348.98|346.98|348.98|346.98|348.98|346.98|348.98|346.98|1
1727259220000|2024-09-25 10:13:40|348.97|346.97|348.93|346.93|348.97|346.97|348.93|346.93|8
1727259230000|2024-09-25 10:13:50|348.97|346.97|348.95|346.95|348.97|346.97|348.93|346.93|14
1727259240000|2024-09-25 10:14:00|348.94|346.94|348.98|346.98|348.98|346.98|348.94|346.94|8
1727259260000|2024-09-25 10:14:20|348.97|346.97|348.78|346.78|348.97|346.97|348.78|346.78|3
1727259280000|2024-09-25 10:14:40|348.77|346.77|348.77|346.77|348.77|346.77|348.77|346.77|1
1727259300000|2024-09-25 10:15:00|348.78|346.78|348.77|346.77|348.84|346.84|348.77|346.77|10
1727259320000|2024-09-25 10:15:20|348.81|346.81|348.83|346.83|348.83|346.83|348.8|346.8|7
1727259330000|2024-09-25 10:15:30|348.84|346.84|348.76|346.76|348.88|346.88|348.76|346.76|10
1727259340000|2024-09-25 10:15:40|348.77|346.77|348.76|346.76|348.77|346.77|348.76|346.76|2
1727259350000|2024-09-25 10:15:50|348.79|346.79|348.91|346.91|348.92|346.92|348.79|346.79|7
1727259360000|2024-09-25 10:16:00|348.9|346.9|348.94|346.94|348.95|346.95|348.9|346.9|14
1727259370000|2024-09-25 10:16:10|348.95|346.95|348.92|346.92|348.96|346.96|348.92|346.92|14
1727259380000|2024-09-25 10:16:20|348.91|346.91|348.94|346.94|348.94|346.94|348.91|346.91|4
1727259390000|2024-09-25 10:16:30|348.95|346.95|348.97|346.97|348.98|346.98|348.95|346.95|8
1727259400000|2024-09-25 10:16:40|349|347|349.05|347.05|349.05|347.05|348.99|346.99|15
1727259410000|2024-09-25 10:16:50|349.06|347.06|349.11|347.11|349.12|347.12|349.04|347.04|12
1727259420000|2024-09-25 10:17:00|349.1|347.1|348.98|346.98|349.11|347.11|348.97|346.97|17
1727259430000|2024-09-25 10:17:10|348.96|346.96|349|347|349|347|348.96|346.96|6
1727259440000|2024-09-25 10:17:20|349.01|347.01|348.98|346.98|349.01|347.01|348.98|346.98|6
1727259450000|2024-09-25 10:17:30|348.97|346.97|348.96|346.96|348.97|346.97|348.96|346.96|2
1727259480000|2024-09-25 10:18:00|348.93|346.93|348.96|346.96|348.96|346.96|348.91|346.91|8
1727259490000|2024-09-25 10:18:10|348.97|346.97|348.96|346.96|348.97|346.97|348.96|346.96|4
1727259500000|2024-09-25 10:18:20|348.95|346.95|348.95|346.95|348.95|346.95|348.95|346.95|1
1727259510000|2024-09-25 10:18:30|348.96|346.96|348.91|346.91|348.96|346.96|348.91|346.91|3
1727259540000|2024-09-25 10:19:00|348.92|346.92|348.97|346.97|348.97|346.97|348.92|346.92|3
1727259550000|2024-09-25 10:19:10|348.96|346.96|348.96|346.96|348.96|346.96|348.96|346.96|1
1727259570000|2024-09-25 10:19:30|348.95|346.95|348.95|346.95|348.95|346.95|348.95|346.95|1
1727259580000|2024-09-25 10:19:40|348.94|346.94|348.96|346.96|348.96|346.96|348.93|346.93|5
1727259600000|2024-09-25 10:20:00|348.94|346.94|348.93|346.93|348.96|346.96|348.93|346.93|6
1727259610000|2024-09-25 10:20:10|348.92|346.92|348.96|346.96|348.96|346.96|348.92|346.92|3
1727259630000|2024-09-25 10:20:30|348.95|346.95|348.92|346.92|348.95|346.95|348.91|346.91|8
1727259640000|2024-09-25 10:20:40|348.95|346.95|348.94|346.94|348.95|346.95|348.94|346.94|2
1727259650000|2024-09-25 10:20:50|348.78|346.78|348.76|346.76|348.79|346.79|348.75|346.75|11
1727259660000|2024-09-25 10:21:00|348.77|346.77|348.78|346.78|348.78|346.78|348.76|346.76|5
1727259670000|2024-09-25 10:21:10|348.77|346.77|348.79|346.79|348.79|346.79|348.76|346.76|8
1727259680000|2024-09-25 10:21:20|348.8|346.8|348.76|346.76|348.81|346.81|348.76|346.76|13
1727259690000|2024-09-25 10:21:30|348.77|346.77|348.81|346.81|348.81|346.81|348.75|346.75|12
1727259700000|2024-09-25 10:21:40|348.78|346.78|348.77|346.77|348.79|346.79|348.77|346.77|11
1727259710000|2024-09-25 10:21:50|348.78|346.78|348.74|346.74|348.78|346.78|348.74|346.74|2
1727259720000|2024-09-25 10:22:00|348.75|346.75|348.76|346.76|348.76|346.76|348.75|346.75|14
1727259730000|2024-09-25 10:22:10|348.75|346.75|348.74|346.74|348.76|346.76|348.74|346.74|8
1727259740000|2024-09-25 10:22:20|348.71|346.71|348.69|346.69|348.71|346.71|348.69|346.69|3
1727259750000|2024-09-25 10:22:30|348.74|346.74|348.72|346.72|348.74|346.74|348.72|346.72|2
1727259760000|2024-09-25 10:22:40|348.71|346.71|348.71|346.71|348.71|346.71|348.71|346.71|1
1727259780000|2024-09-25 10:23:00|348.7|346.7|348.68|346.68|348.72|346.72|348.67|346.67|7
1727259790000|2024-09-25 10:23:10|348.69|346.69|348.75|346.75|348.76|346.76|348.69|346.69|12
1727259800000|2024-09-25 10:23:20|348.76|346.76|348.7|346.7|348.76|346.76|348.7|346.7|8
1727259810000|2024-09-25 10:23:30|348.71|346.71|348.74|346.74|348.74|346.74|348.71|346.71|2
1727259820000|2024-09-25 10:23:40|348.73|346.73|348.71|346.71|348.73|346.73|348.69|346.69|6
1727259830000|2024-09-25 10:23:50|348.7|346.7|348.73|346.73|348.74|346.74|348.7|346.7|5
1727259840000|2024-09-25 10:24:00|348.72|346.72|348.72|346.72|348.72|346.72|348.72|346.72|1
1727259850000|2024-09-25 10:24:10|348.73|346.73|348.72|346.72|348.73|346.73|348.72|346.72|2
1727259860000|2024-09-25 10:24:20|348.71|346.71|348.7|346.7|348.73|346.73|348.7|346.7|5
1727259870000|2024-09-25 10:24:30|348.69|346.69|348.54|346.54|348.73|346.73|348.53|346.53|13
1727259880000|2024-09-25 10:24:40|348.53|346.53|348.53|346.53|348.53|346.53|348.53|346.53|1
1727259890000|2024-09-25 10:24:50|348.54|346.54|348.53|346.53|348.54|346.54|348.53|346.53|2
1727259900000|2024-09-25 10:25:00|348.51|346.51|348.53|346.53|348.53|346.53|348.51|346.51|2
1727259920000|2024-09-25 10:25:20|348.54|346.54|348.53|346.53|348.55|346.55|348.53|346.53|3
1727259930000|2024-09-25 10:25:30|348.52|346.52|348.56|346.56|348.56|346.56|348.49|346.49|11
1727259940000|2024-09-25 10:25:40|348.58|346.58|348.62|346.62|348.62|346.62|348.58|346.58|4
1727259950000|2024-09-25 10:25:50|348.59|346.59|348.59|346.59|348.59|346.59|348.59|346.59|1
1727259960000|2024-09-25 10:26:00|348.6|346.6|348.62|346.62|348.62|346.62|348.6|346.6|5
1727259970000|2024-09-25 10:26:10|348.66|346.66|348.74|346.74|348.74|346.74|348.66|346.66|5
1727259980000|2024-09-25 10:26:20|348.73|346.73|348.82|346.82|348.82|346.82|348.73|346.73|4
1727259990000|2024-09-25 10:26:30|348.79|346.79|348.75|346.75|348.79|346.79|348.75|346.75|2
1727260000000|2024-09-25 10:26:40|348.77|346.77|348.78|346.78|348.78|346.78|348.74|346.74|8
1727260010000|2024-09-25 10:26:50|348.77|346.77|348.79|346.79|348.79|346.79|348.77|346.77|3
1727260020000|2024-09-25 10:27:00|348.76|346.76|348.78|346.78|348.78|346.78|348.76|346.76|7
1727260030000|2024-09-25 10:27:10|348.79|346.79|348.82|346.82|348.82|346.82|348.79|346.79|2
1727260050000|2024-09-25 10:27:30|348.78|346.78|348.76|346.76|348.79|346.79|348.76|346.76|8
1727260060000|2024-09-25 10:27:40|348.77|346.77|348.82|346.82|348.82|346.82|348.77|346.77|2
1727260070000|2024-09-25 10:27:50|348.83|346.83|348.85|346.85|348.85|346.85|348.83|346.83|3
1727260100000|2024-09-25 10:28:20|348.83|346.83|348.84|346.84|348.84|346.84|348.83|346.83|2
1727260110000|2024-09-25 10:28:30|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|1
1727260130000|2024-09-25 10:28:50|348.78|346.78|348.67|346.67|348.78|346.78|348.66|346.66|3
1727260140000|2024-09-25 10:29:00|348.69|346.69|348.7|346.7|348.7|346.7|348.69|346.69|4
1727260150000|2024-09-25 10:29:10|348.69|346.69|348.82|346.82|348.82|346.82|348.69|346.69|8
1727260180000|2024-09-25 10:29:40|348.81|346.81|348.75|346.75|348.82|346.82|348.75|346.75|4
1727260200000|2024-09-25 10:30:00|348.77|346.77|348.78|346.78|348.78|346.78|348.76|346.76|3
1727260220000|2024-09-25 10:30:20|348.76|346.76|348.75|346.75|348.76|346.76|348.75|346.75|2
1727260240000|2024-09-25 10:30:40|348.78|346.78|348.77|346.77|348.78|346.78|348.77|346.77|4
1727260250000|2024-09-25 10:30:50|348.76|346.76|348.77|346.77|348.77|346.77|348.76|346.76|2
1727260260000|2024-09-25 10:31:00|348.79|346.79|348.87|346.87|348.87|346.87|348.78|346.78|8
1727260270000|2024-09-25 10:31:10|348.85|346.85|348.82|346.82|348.86|346.86|348.82|346.82|4
1727260300000|2024-09-25 10:31:40|348.77|346.77|348.61|346.61|348.77|346.77|348.61|346.61|5
1727260310000|2024-09-25 10:31:50|348.62|346.62|348.69|346.69|348.7|346.7|348.62|346.62|10
1727260320000|2024-09-25 10:32:00|348.7|346.7|348.67|346.67|348.71|346.71|348.66|346.66|10
1727260330000|2024-09-25 10:32:10|348.63|346.63|348.61|346.61|348.63|346.63|348.58|346.58|12
1727260340000|2024-09-25 10:32:20|348.62|346.62|348.59|346.59|348.63|346.63|348.59|346.59|9
1727260350000|2024-09-25 10:32:30|348.52|346.52|348.51|346.51|348.53|346.53|348.5|346.5|6
1727260360000|2024-09-25 10:32:40|348.5|346.5|348.46|346.46|348.5|346.5|348.42|346.42|9
1727260370000|2024-09-25 10:32:50|348.48|346.48|348.49|346.49|348.5|346.5|348.44|346.44|17
1727260380000|2024-09-25 10:33:00|348.48|346.48|348.42|346.42|348.48|346.48|348.42|346.42|4
1727260390000|2024-09-25 10:33:10|348.44|346.44|348.43|346.43|348.46|346.46|348.43|346.43|6
1727260400000|2024-09-25 10:33:20|348.44|346.44|348.42|346.42|348.48|346.48|348.42|346.42|16
1727260420000|2024-09-25 10:33:40|348.43|346.43|348.43|346.43|348.43|346.43|348.43|346.43|1
1727260430000|2024-09-25 10:33:50|348.42|346.42|348.42|346.42|348.46|346.46|348.39|346.39|9
1727260440000|2024-09-25 10:34:00|348.41|346.41|348.42|346.42|348.42|346.42|348.4|346.4|3
1727260450000|2024-09-25 10:34:10|348.41|346.41|348.42|346.42|348.42|346.42|348.41|346.41|4
1727260480000|2024-09-25 10:34:40|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|1
1727260500000|2024-09-25 10:35:00|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|1
1727260510000|2024-09-25 10:35:10|348.42|346.42|348.43|346.43|348.43|346.43|348.42|346.42|2
1727260520000|2024-09-25 10:35:20|348.42|346.42|348.52|346.52|348.53|346.53|348.42|346.42|11
1727260530000|2024-09-25 10:35:30|348.54|346.54|348.6|346.6|348.6|346.6|348.54|346.54|4
1727260540000|2024-09-25 10:35:40|348.59|346.59|348.55|346.55|348.59|346.59|348.5|346.5|7
1727260550000|2024-09-25 10:35:50|348.5|346.5|348.43|346.43|348.5|346.5|348.42|346.42|4
1727260560000|2024-09-25 10:36:00|348.44|346.44|348.46|346.46|348.46|346.46|348.43|346.43|12
1727260570000|2024-09-25 10:36:10|348.45|346.45|348.51|346.51|348.55|346.55|348.45|346.45|12
1727260580000|2024-09-25 10:36:20|348.5|346.5|348.54|346.54|348.54|346.54|348.46|346.46|16
1727260590000|2024-09-25 10:36:30|348.53|346.53|348.5|346.5|348.53|346.53|348.49|346.49|7
1727260600000|2024-09-25 10:36:40|348.53|346.53|348.49|346.49|348.53|346.53|348.49|346.49|7
1727260610000|2024-09-25 10:36:50|348.5|346.5|348.52|346.52|348.55|346.55|348.5|346.5|9
1727260620000|2024-09-25 10:37:00|348.53|346.53|348.5|346.5|348.53|346.53|348.48|346.48|5
1727260630000|2024-09-25 10:37:10|348.49|346.49|348.45|346.45|348.49|346.49|348.4|346.4|12
1727260640000|2024-09-25 10:37:20|348.44|346.44|348.44|346.44|348.45|346.45|348.44|346.44|7
1727260650000|2024-09-25 10:37:30|348.43|346.43|348.42|346.42|348.43|346.43|348.42|346.42|2
1727260670000|2024-09-25 10:37:50|348.41|346.41|348.4|346.4|348.41|346.41|348.4|346.4|2
1727260690000|2024-09-25 10:38:10|348.42|346.42|348.51|346.51|348.54|346.54|348.42|346.42|16
1727260700000|2024-09-25 10:38:20|348.5|346.5|348.42|346.42|348.51|346.51|348.42|346.42|14
1727260710000|2024-09-25 10:38:30|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|1
1727260720000|2024-09-25 10:38:40|348.42|346.42|348.42|346.42|348.42|346.42|348.42|346.42|1
1727260730000|2024-09-25 10:38:50|348.45|346.45|348.49|346.49|348.51|346.51|348.45|346.45|13
1727260740000|2024-09-25 10:39:00|348.5|346.5|348.5|346.5|348.5|346.5|348.5|346.5|1
1727260750000|2024-09-25 10:39:10|348.51|346.51|348.53|346.53|348.54|346.54|348.48|346.48|13
1727260760000|2024-09-25 10:39:20|348.54|346.54|348.53|346.53|348.55|346.55|348.53|346.53|10
1727260770000|2024-09-25 10:39:30|348.51|346.51|348.53|346.53|348.53|346.53|348.5|346.5|16
1727260780000|2024-09-25 10:39:40|348.54|346.54|348.54|346.54|348.56|346.56|348.52|346.52|13
1727260790000|2024-09-25 10:39:50|348.53|346.53|348.57|346.57|348.6|346.6|348.53|346.53|5
1727260800000|2024-09-25 10:40:00|348.55|346.55|348.61|346.61|348.61|346.61|348.55|346.55|11
1727260810000|2024-09-25 10:40:10|348.6|346.6|348.63|346.63|348.63|346.63|348.6|346.6|6
1727260820000|2024-09-25 10:40:20|348.64|346.64|348.64|346.64|348.64|346.64|348.63|346.63|3
1727260830000|2024-09-25 10:40:30|348.63|346.63|348.63|346.63|348.64|346.64|348.63|346.63|9
1727260840000|2024-09-25 10:40:40|348.64|346.64|348.63|346.63|348.65|346.65|348.63|346.63|7
1727260850000|2024-09-25 10:40:50|348.64|346.64|348.63|346.63|348.65|346.65|348.63|346.63|8
1727260860000|2024-09-25 10:41:00|348.62|346.62|348.63|346.63|348.64|346.64|348.62|346.62|12
1727260870000|2024-09-25 10:41:10|348.64|346.64|348.63|346.63|348.65|346.65|348.63|346.63|14
1727260880000|2024-09-25 10:41:20|348.61|346.61|348.42|346.42|348.61|346.61|348.42|346.42|6
1727260900000|2024-09-25 10:41:40|348.44|346.44|348.44|346.44|348.44|346.44|348.44|346.44|1
1727260910000|2024-09-25 10:41:50|348.43|346.43|348.45|346.45|348.46|346.46|348.43|346.43|7
1727260920000|2024-09-25 10:42:00|348.46|346.46|348.46|346.46|348.48|346.48|348.44|346.44|8
1727260930000|2024-09-25 10:42:10|348.42|346.42|348.42|346.42|348.42|346.42|348.39|346.39|5
1727260940000|2024-09-25 10:42:20|348.49|346.49|348.51|346.51|348.52|346.52|348.49|346.49|7
1727260950000|2024-09-25 10:42:30|348.5|346.5|348.48|346.48|348.5|346.5|348.48|346.48|7
1727260960000|2024-09-25 10:42:40|348.49|346.49|348.5|346.5|348.5|346.5|348.48|346.48|12
1727260970000|2024-09-25 10:42:50|348.51|346.51|348.48|346.48|348.53|346.53|348.48|346.48|6
1727260980000|2024-09-25 10:43:00|348.49|346.49|348.51|346.51|348.52|346.52|348.46|346.46|13
1727260990000|2024-09-25 10:43:10|348.54|346.54|348.51|346.51|348.55|346.55|348.51|346.51|12
1727261000000|2024-09-25 10:43:20|348.5|346.5|348.52|346.52|348.53|346.53|348.5|346.5|8
1727261010000|2024-09-25 10:43:30|348.53|346.53|348.54|346.54|348.55|346.55|348.53|346.53|3
1727261020000|2024-09-25 10:43:40|348.53|346.53|348.55|346.55|348.55|346.55|348.52|346.52|5
1727261030000|2024-09-25 10:43:50|348.54|346.54|348.6|346.6|348.6|346.6|348.54|346.54|15
1727261040000|2024-09-25 10:44:00|348.59|346.59|348.65|346.65|348.65|346.65|348.59|346.59|3
1727261050000|2024-09-25 10:44:10|348.67|346.67|348.65|346.65|348.67|346.67|348.65|346.65|2
1727261060000|2024-09-25 10:44:20|348.66|346.66|348.66|346.66|348.66|346.66|348.66|346.66|1
1727261070000|2024-09-25 10:44:30|348.65|346.65|348.66|346.66|348.66|346.66|348.65|346.65|2
1727261080000|2024-09-25 10:44:40|348.67|346.67|348.67|346.67|348.67|346.67|348.67|346.67|1
1727261090000|2024-09-25 10:44:50|348.68|346.68|348.66|346.66|348.68|346.68|348.66|346.66|2
1727261100000|2024-09-25 10:45:00|348.64|346.64|348.62|346.62|348.64|346.64|348.62|346.62|3
1727261110000|2024-09-25 10:45:10|348.63|346.63|348.63|346.63|348.63|346.63|348.62|346.62|3
1727261120000|2024-09-25 10:45:20|348.62|346.62|348.62|346.62|348.63|346.63|348.62|346.62|7
1727261130000|2024-09-25 10:45:30|348.58|346.58|348.49|346.49|348.58|346.58|348.49|346.49|5
1727261140000|2024-09-25 10:45:40|348.5|346.5|348.52|346.52|348.52|346.52|348.48|346.48|11
1727261150000|2024-09-25 10:45:50|348.51|346.51|348.61|346.61|348.61|346.61|348.51|346.51|5
1727261160000|2024-09-25 10:46:00|348.6|346.6|348.6|346.6|348.6|346.6|348.6|346.6|1
1727261170000|2024-09-25 10:46:10|348.56|346.56|348.6|346.6|348.62|346.62|348.56|346.56|7
1727261180000|2024-09-25 10:46:20|348.61|346.61|348.43|346.43|348.61|346.61|348.43|346.43|8
1727261190000|2024-09-25 10:46:30|348.42|346.42|348.4|346.4|348.42|346.42|348.4|346.4|4
1727261200000|2024-09-25 10:46:40|348.39|346.39|348.42|346.42|348.42|346.42|348.39|346.39|5
1727261210000|2024-09-25 10:46:50|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|1
1727261220000|2024-09-25 10:47:00|348.42|346.42|348.42|346.42|348.42|346.42|348.39|346.39|5
1727261230000|2024-09-25 10:47:10|348.41|346.41|348.4|346.4|348.41|346.41|348.4|346.4|2
1727261240000|2024-09-25 10:47:20|348.39|346.39|348.38|346.38|348.42|346.42|348.36|346.36|8
1727261250000|2024-09-25 10:47:30|348.37|346.37|348.36|346.36|348.37|346.37|348.36|346.36|2
1727261270000|2024-09-25 10:47:50|348.35|346.35|348.35|346.35|348.35|346.35|348.35|346.35|1
1727261280000|2024-09-25 10:48:00|348.39|346.39|348.3|346.3|348.39|346.39|348.3|346.3|9
1727261290000|2024-09-25 10:48:10|348.29|346.29|348.31|346.31|348.33|346.33|348.28|346.28|6
1727261300000|2024-09-25 10:48:20|348.46|346.46|348.33|346.33|348.46|346.46|348.33|346.33|3
1727261310000|2024-09-25 10:48:30|348.32|346.32|348.32|346.32|348.32|346.32|348.32|346.32|1
1727261330000|2024-09-25 10:48:50|348.18|346.18|348.14|346.14|348.18|346.18|348.14|346.14|2
1727261370000|2024-09-25 10:49:30|348.12|346.12|348.12|346.12|348.12|346.12|348.12|346.12|1
1727261380000|2024-09-25 10:49:40|348.13|346.13|348.05|346.05|348.14|346.14|348.04|346.04|7
1727261390000|2024-09-25 10:49:50|348.01|346.01|348.01|346.01|348.01|346.01|348|346|3
1727261400000|2024-09-25 10:50:00|347.98|345.98|347.99|345.99|347.99|345.99|347.97|345.97|4
1727261410000|2024-09-25 10:50:10|348.04|346.04|348.19|346.19|348.19|346.19|348.04|346.04|9
1727261420000|2024-09-25 10:50:20|348.23|346.23|348.23|346.23|348.28|346.28|348.23|346.23|11
1727261430000|2024-09-25 10:50:30|348.24|346.24|348.31|346.31|348.32|346.32|348.24|346.24|8
1727261440000|2024-09-25 10:50:40|348.32|346.32|348.4|346.4|348.41|346.41|348.32|346.32|7
1727261450000|2024-09-25 10:50:50|348.39|346.39|348.4|346.4|348.42|346.42|348.37|346.37|12
1727261490000|2024-09-25 10:51:30|348.33|346.33|348.32|346.32|348.33|346.33|348.32|346.32|2
1727261500000|2024-09-25 10:51:40|348.29|346.29|348.3|346.3|348.3|346.3|348.29|346.29|2
1727261510000|2024-09-25 10:51:50|348.33|346.33|348.34|346.34|348.4|346.4|348.33|346.33|8
1727261520000|2024-09-25 10:52:00|348.3|346.3|348.03|346.03|348.31|346.31|347.97|345.97|16
1727261530000|2024-09-25 10:52:10|348.02|346.02|348.09|346.09|348.09|346.09|348.02|346.02|13
1727261540000|2024-09-25 10:52:20|348.05|346.05|348.1|346.1|348.11|346.11|348.04|346.04|13
1727261550000|2024-09-25 10:52:30|348.08|346.08|348.01|346.01|348.08|346.08|348.01|346.01|3
1727261560000|2024-09-25 10:52:40|348|346|348|346|348|346|348|346|1
1727261570000|2024-09-25 10:52:50|348.01|346.01|347.94|345.94|348.01|346.01|347.92|345.92|11
1727261580000|2024-09-25 10:53:00|348.01|346.01|348.11|346.11|348.11|346.11|348.01|346.01|8
1727261590000|2024-09-25 10:53:10|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|1
1727261600000|2024-09-25 10:53:20|348.13|346.13|348.15|346.15|348.15|346.15|348.13|346.13|3
1727261610000|2024-09-25 10:53:30|348.14|346.14|348.16|346.16|348.21|346.21|348.13|346.13|11
1727261620000|2024-09-25 10:53:40|348.2|346.2|348.14|346.14|348.2|346.2|348.14|346.14|3
1727261630000|2024-09-25 10:53:50|348.13|346.13|348.19|346.19|348.19|346.19|348.13|346.13|2
1727261640000|2024-09-25 10:54:00|348.21|346.21|348.16|346.16|348.22|346.22|348.16|346.16|11
1727261650000|2024-09-25 10:54:10|348.15|346.15|348.1|346.1|348.16|346.16|348.1|346.1|4
1727261670000|2024-09-25 10:54:30|348.08|346.08|348|346|348.1|346.1|347.98|345.98|17
1727261680000|2024-09-25 10:54:40|347.99|345.99|347.99|345.99|347.99|345.99|347.99|345.99|1
1727261690000|2024-09-25 10:54:50|347.98|345.98|348|346|348.02|346.02|347.95|345.95|10
1727261700000|2024-09-25 10:55:00|347.98|345.98|348.01|346.01|348.02|346.02|347.98|345.98|7
1727261710000|2024-09-25 10:55:10|348|346|348.02|346.02|348.02|346.02|348|346|2
1727261730000|2024-09-25 10:55:30|348|346|348|346|348.02|346.02|348|346|3
1727261740000|2024-09-25 10:55:40|347.97|345.97|347.97|345.97|347.99|345.99|347.97|345.97|8
1727261750000|2024-09-25 10:55:50|347.98|345.98|347.96|345.96|348|346|347.96|345.96|8
1727261770000|2024-09-25 10:56:10|347.98|345.98|347.97|345.97|348|346|347.97|345.97|6
1727261790000|2024-09-25 10:56:30|347.98|345.98|348.01|346.01|348.01|346.01|347.98|345.98|9
1727261800000|2024-09-25 10:56:40|348|346|348.01|346.01|348.01|346.01|348|346|2
1727261830000|2024-09-25 10:57:10|347.99|345.99|348|346|348|346|347.99|345.99|2
1727261890000|2024-09-25 10:58:10|347.94|345.94|347.98|345.98|347.99|345.99|347.94|345.94|9
1727261900000|2024-09-25 10:58:20|347.97|345.97|347.92|345.92|347.97|345.97|347.92|345.92|8
1727261910000|2024-09-25 10:58:30|347.91|345.91|347.93|345.93|347.94|345.94|347.91|345.91|8
1727261920000|2024-09-25 10:58:40|347.94|345.94|347.93|345.93|347.94|345.94|347.91|345.91|4
1727261930000|2024-09-25 10:58:50|347.91|345.91|347.92|345.92|347.93|345.93|347.89|345.89|14
1727261940000|2024-09-25 10:59:00|347.89|345.89|347.79|345.79|347.89|345.89|347.77|345.77|5
1727261960000|2024-09-25 10:59:20|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|1
1727261970000|2024-09-25 10:59:30|347.81|345.81|347.79|345.79|347.81|345.81|347.79|345.79|2
1727261980000|2024-09-25 10:59:40|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|1
1727261990000|2024-09-25 10:59:50|347.81|345.81|347.81|345.81|347.81|345.81|347.81|345.81|1
1727262000000|2024-09-25 11:00:00|347.84|345.84|347.89|345.89|347.89|345.89|347.79|345.79|10
1727262010000|2024-09-25 11:00:10|347.97|345.97|347.97|345.97|347.97|345.97|347.97|345.97|1
1727262020000|2024-09-25 11:00:20|347.98|345.98|348|346|348|346|347.98|345.98|3
1727262030000|2024-09-25 11:00:30|347.95|345.95|347.97|345.97|347.97|345.97|347.95|345.95|3
1727262040000|2024-09-25 11:00:40|347.96|345.96|347.99|345.99|348|346|347.96|345.96|7
1727262050000|2024-09-25 11:00:50|348|346|347.96|345.96|348|346|347.95|345.95|8
1727262060000|2024-09-25 11:01:00|347.97|345.97|347.95|345.95|347.97|345.97|347.94|345.94|11
1727262080000|2024-09-25 11:01:20|347.96|345.96|348|346|348|346|347.96|345.96|5
1727262090000|2024-09-25 11:01:30|347.96|345.96|347.92|345.92|347.99|345.99|347.9|345.9|8
1727262100000|2024-09-25 11:01:40|347.93|345.93|347.89|345.89|347.93|345.93|347.84|345.84|7
1727262110000|2024-09-25 11:01:50|347.86|345.86|347.9|345.9|347.9|345.9|347.86|345.86|3
1727262120000|2024-09-25 11:02:00|347.88|345.88|347.92|345.92|347.92|345.92|347.85|345.85|12
1727262130000|2024-09-25 11:02:10|347.93|345.93|347.95|345.95|347.95|345.95|347.93|345.93|3
1727262140000|2024-09-25 11:02:20|347.94|345.94|347.99|345.99|347.99|345.99|347.94|345.94|3
1727262160000|2024-09-25 11:02:40|347.96|345.96|347.98|345.98|347.98|345.98|347.96|345.96|2
1727262170000|2024-09-25 11:02:50|347.95|345.95|347.85|345.85|347.95|345.95|347.84|345.84|9
1727262180000|2024-09-25 11:03:00|347.87|345.87|347.81|345.81|347.87|345.87|347.8|345.8|9
1727262190000|2024-09-25 11:03:10|347.82|345.82|347.81|345.81|347.82|345.82|347.81|345.81|6
1727262200000|2024-09-25 11:03:20|347.76|345.76|347.76|345.76|347.77|345.77|347.75|345.75|5
1727262210000|2024-09-25 11:03:30|347.77|345.77|347.75|345.75|347.77|345.77|347.73|345.73|8
1727262220000|2024-09-25 11:03:40|347.73|345.73|347.76|345.76|347.76|345.76|347.73|345.73|9
1727262230000|2024-09-25 11:03:50|347.77|345.77|347.78|345.78|347.78|345.78|347.77|345.77|2
1727262240000|2024-09-25 11:04:00|347.72|345.72|347.71|345.71|347.72|345.72|347.69|345.69|7
1727262250000|2024-09-25 11:04:10|347.68|345.68|347.7|345.7|347.7|345.7|347.68|345.68|3
1727262260000|2024-09-25 11:04:20|347.71|345.71|347.73|345.73|347.73|345.73|347.7|345.7|4
1727262290000|2024-09-25 11:04:50|347.78|345.78|347.8|345.8|347.8|345.8|347.78|345.78|2
1727262300000|2024-09-25 11:05:00|347.79|345.79|347.78|345.78|347.8|345.8|347.75|345.75|18
1727262310000|2024-09-25 11:05:10|347.76|345.76|347.78|345.78|347.78|345.78|347.75|345.75|10
1727262320000|2024-09-25 11:05:20|347.75|345.75|347.76|345.76|347.77|345.77|347.74|345.74|6
1727262340000|2024-09-25 11:05:40|347.73|345.73|347.72|345.72|347.73|345.73|347.7|345.7|11
1727262350000|2024-09-25 11:05:50|347.73|345.73|347.72|345.72|347.73|345.73|347.72|345.72|4
1727262360000|2024-09-25 11:06:00|347.74|345.74|347.72|345.72|347.74|345.74|347.72|345.72|2
1727262370000|2024-09-25 11:06:10|347.73|345.73|347.71|345.71|347.73|345.73|347.7|345.7|5
1727262380000|2024-09-25 11:06:20|347.62|345.62|347.65|345.65|347.65|345.65|347.55|345.55|6
1727262390000|2024-09-25 11:06:30|347.66|345.66|347.65|345.65|347.66|345.66|347.65|345.65|2
1727262410000|2024-09-25 11:06:50|347.7|345.7|347.76|345.76|347.76|345.76|347.7|345.7|2
1727262420000|2024-09-25 11:07:00|347.77|345.77|347.87|345.87|347.91|345.91|347.77|345.77|6
1727262430000|2024-09-25 11:07:10|347.9|345.9|347.87|345.87|347.9|345.9|347.86|345.86|5
1727262440000|2024-09-25 11:07:20|347.89|345.89|347.83|345.83|347.89|345.89|347.78|345.78|8
1727262450000|2024-09-25 11:07:30|347.78|345.78|347.79|345.79|347.79|345.79|347.78|345.78|2
1727262460000|2024-09-25 11:07:40|347.8|345.8|347.82|345.82|347.82|345.82|347.77|345.77|9
1727262480000|2024-09-25 11:08:00|347.83|345.83|347.73|345.73|347.86|345.86|347.73|345.73|17
1727262490000|2024-09-25 11:08:10|347.74|345.74|347.74|345.74|347.74|345.74|347.74|345.74|1
1727262500000|2024-09-25 11:08:20|347.7|345.7|347.69|345.69|347.7|345.7|347.67|345.67|6
1727262540000|2024-09-25 11:09:00|347.72|345.72|347.72|345.72|347.76|345.76|347.72|345.72|8
1727262550000|2024-09-25 11:09:10|347.75|345.75|347.72|345.72|347.76|345.76|347.72|345.72|8
1727262560000|2024-09-25 11:09:20|347.68|345.68|347.67|345.67|347.68|345.68|347.67|345.67|2
1727262570000|2024-09-25 11:09:30|347.65|345.65|347.68|345.68|347.69|345.69|347.65|345.65|8
1727262580000|2024-09-25 11:09:40|347.69|345.69|347.77|345.77|347.77|345.77|347.69|345.69|3
1727262600000|2024-09-25 11:10:00|347.73|345.73|347.71|345.71|347.73|345.73|347.7|345.7|5
1727262610000|2024-09-25 11:10:10|347.73|345.73|347.75|345.75|347.75|345.75|347.72|345.72|3
1727262620000|2024-09-25 11:10:20|347.72|345.72|347.72|345.72|347.73|345.73|347.51|345.51|17
1727262630000|2024-09-25 11:10:30|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|1
1727262640000|2024-09-25 11:10:40|347.71|345.71|347.73|345.73|347.73|345.73|347.71|345.71|2
1727262660000|2024-09-25 11:11:00|347.68|345.68|347.69|345.69|347.71|345.71|347.67|345.67|6
1727262670000|2024-09-25 11:11:10|347.67|345.67|347.67|345.67|347.67|345.67|347.67|345.67|1
1727262680000|2024-09-25 11:11:20|347.6|345.6|347.56|345.56|347.6|345.6|347.56|345.56|4
1727262690000|2024-09-25 11:11:30|347.58|345.58|347.57|345.57|347.58|345.58|347.56|345.56|4
1727262700000|2024-09-25 11:11:40|347.56|345.56|347.48|345.48|347.56|345.56|347.48|345.48|5
1727262720000|2024-09-25 11:12:00|347.51|345.51|347.63|345.63|347.63|345.63|347.51|345.51|5
1727262730000|2024-09-25 11:12:10|347.65|345.65|347.67|345.67|347.67|345.67|347.62|345.62|9
1727262740000|2024-09-25 11:12:20|347.69|345.69|347.69|345.69|347.73|345.73|347.67|345.67|4
1727262760000|2024-09-25 11:12:40|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|1
1727262770000|2024-09-25 11:12:50|347.57|345.57|347.57|345.57|347.58|345.58|347.57|345.57|3
1727262780000|2024-09-25 11:13:00|347.55|345.55|347.57|345.57|347.64|345.64|347.53|345.53|15
1727262790000|2024-09-25 11:13:10|347.53|345.53|347.53|345.53|347.53|345.53|347.53|345.53|1
1727262800000|2024-09-25 11:13:20|347.48|345.48|347.32|345.32|347.48|345.48|347.29|345.29|17
1727262810000|2024-09-25 11:13:30|347.31|345.31|347.32|345.32|347.32|345.32|347.3|345.3|10
1727262820000|2024-09-25 11:13:40|347.26|345.26|347.24|345.24|347.28|345.28|347.24|345.24|5
1727262830000|2024-09-25 11:13:50|347.22|345.22|347.23|345.23|347.23|345.23|347.22|345.22|2
1727262840000|2024-09-25 11:14:00|347.24|345.24|347.26|345.26|347.28|345.28|347.24|345.24|7
1727262860000|2024-09-25 11:14:20|347.29|345.29|347.3|345.3|347.33|345.33|347.28|345.28|12
1727262870000|2024-09-25 11:14:30|347.29|345.29|347.33|345.33|347.33|345.33|347.29|345.29|4
1727262880000|2024-09-25 11:14:40|347.38|345.38|347.36|345.36|347.38|345.38|347.35|345.35|14
1727262890000|2024-09-25 11:14:50|347.37|345.37|347.39|345.39|347.4|345.4|347.37|345.37|8
1727262900000|2024-09-25 11:15:00|347.38|345.38|347.41|345.41|347.45|345.45|347.38|345.38|8
1727262910000|2024-09-25 11:15:10|347.39|345.39|347.43|345.43|347.44|345.44|347.39|345.39|9
1727262920000|2024-09-25 11:15:20|347.44|345.44|347.47|345.47|347.47|345.47|347.44|345.44|2
1727262930000|2024-09-25 11:15:30|347.48|345.48|347.48|345.48|347.48|345.48|347.48|345.48|1
1727262940000|2024-09-25 11:15:40|347.58|345.58|347.93|345.93|347.99|345.99|347.58|345.58|13
1727262950000|2024-09-25 11:15:50|347.92|345.92|347.9|345.9|347.92|345.92|347.89|345.89|4
1727262960000|2024-09-25 11:16:00|347.94|345.94|347.96|345.96|347.96|345.96|347.94|345.94|2
1727262970000|2024-09-25 11:16:10|347.97|345.97|347.97|345.97|347.97|345.97|347.97|345.97|1
1727262980000|2024-09-25 11:16:20|347.99|345.99|347.97|345.97|348.01|346.01|347.96|345.96|12
1727263000000|2024-09-25 11:16:40|347.99|345.99|347.97|345.97|347.99|345.99|347.97|345.97|4
1727263010000|2024-09-25 11:16:50|347.95|345.95|347.93|345.93|347.95|345.95|347.93|345.93|2
1727263020000|2024-09-25 11:17:00|347.92|345.92|347.73|345.73|347.94|345.94|347.73|345.73|8
1727263030000|2024-09-25 11:17:10|347.72|345.72|347.75|345.75|347.75|345.75|347.72|345.72|3
1727263040000|2024-09-25 11:17:20|347.74|345.74|347.76|345.76|347.76|345.76|347.74|345.74|2
1727263060000|2024-09-25 11:17:40|347.72|345.72|347.66|345.66|347.72|345.72|347.66|345.66|4
1727263070000|2024-09-25 11:17:50|347.53|345.53|347.53|345.53|347.55|345.55|347.53|345.53|4
1727263080000|2024-09-25 11:18:00|347.46|345.46|347.25|345.25|347.46|345.46|347.2|345.2|19
1727263100000|2024-09-25 11:18:20|347.26|345.26|347.26|345.26|347.26|345.26|347.26|345.26|1
1727263120000|2024-09-25 11:18:40|347.29|345.29|347.25|345.25|347.29|345.29|347.24|345.24|10
1727263130000|2024-09-25 11:18:50|347.26|345.26|347.31|345.31|347.31|345.31|347.26|345.26|6
1727263140000|2024-09-25 11:19:00|347.32|345.32|347.28|345.28|347.32|345.32|347.28|345.28|7
1727263160000|2024-09-25 11:19:20|347.27|345.27|347.18|345.18|347.27|345.27|347.16|345.16|10
1727263170000|2024-09-25 11:19:30|347.22|345.22|347.24|345.24|347.25|345.25|347.22|345.22|7
1727263180000|2024-09-25 11:19:40|347.27|345.27|347.22|345.22|347.27|345.27|347.2|345.2|9
1727263190000|2024-09-25 11:19:50|347.21|345.21|347.21|345.21|347.21|345.21|347.21|345.21|1
1727263200000|2024-09-25 11:20:00|347.19|345.19|346.99|344.99|347.21|345.21|346.94|344.94|20
1727263210000|2024-09-25 11:20:10|347|345|346.92|344.92|347.01|345.01|346.92|344.92|11
1727263220000|2024-09-25 11:20:20|346.94|344.94|346.99|344.99|346.99|344.99|346.94|344.94|12
1727263230000|2024-09-25 11:20:30|347.04|345.04|346.93|344.93|347.04|345.04|346.93|344.93|7
1727263240000|2024-09-25 11:20:40|346.98|344.98|346.96|344.96|346.99|344.99|346.95|344.95|12
1727263250000|2024-09-25 11:20:50|346.94|344.94|346.98|344.98|346.99|344.99|346.94|344.94|10
1727263260000|2024-09-25 11:21:00|346.97|344.97|346.95|344.95|346.98|344.98|346.94|344.94|12
1727263270000|2024-09-25 11:21:10|346.94|344.94|346.96|344.96|346.97|344.97|346.94|344.94|13
1727263280000|2024-09-25 11:21:20|346.98|344.98|346.96|344.96|347|345|346.96|344.96|10
1727263290000|2024-09-25 11:21:30|346.95|344.95|346.91|344.91|346.95|344.95|346.9|344.9|4
1727263300000|2024-09-25 11:21:40|346.92|344.92|346.96|344.96|346.96|344.96|346.92|344.92|3
1727263310000|2024-09-25 11:21:50|346.99|344.99|346.95|344.95|347.04|345.04|346.95|344.95|8
1727263320000|2024-09-25 11:22:00|346.96|344.96|347.02|345.02|347.08|345.08|346.96|344.96|15
1727263340000|2024-09-25 11:22:20|346.96|344.96|346.99|344.99|346.99|344.99|346.95|344.95|4
1727263350000|2024-09-25 11:22:30|347.02|345.02|347.02|345.02|347.02|345.02|347.02|345.02|1
1727263360000|2024-09-25 11:22:40|346.92|344.92|346.94|344.94|346.96|344.96|346.92|344.92|3
1727263370000|2024-09-25 11:22:50|346.92|344.92|346.91|344.91|346.93|344.93|346.91|344.91|5
1727263380000|2024-09-25 11:23:00|346.92|344.92|346.98|344.98|346.98|344.98|346.91|344.91|4
1727263420000|2024-09-25 11:23:40|346.89|344.89|346.96|344.96|346.96|344.96|346.89|344.89|2
1727263430000|2024-09-25 11:23:50|346.98|344.98|346.96|344.96|346.98|344.98|346.96|344.96|3
1727263440000|2024-09-25 11:24:00|346.97|344.97|346.97|344.97|346.97|344.97|346.9|344.9|5
1727263460000|2024-09-25 11:24:20|346.88|344.88|346.91|344.91|346.91|344.91|346.88|344.88|2
1727263500000|2024-09-25 11:25:00|346.9|344.9|346.91|344.91|346.91|344.91|346.9|344.9|2
1727263510000|2024-09-25 11:25:10|346.97|344.97|346.95|344.95|347.03|345.03|346.95|344.95|10
1727263520000|2024-09-25 11:25:20|346.94|344.94|346.96|344.96|346.96|344.96|346.92|344.92|5
1727263530000|2024-09-25 11:25:30|347.06|345.06|347.06|345.06|347.06|345.06|347.06|345.06|1
1727263540000|2024-09-25 11:25:40|347.08|345.08|347.08|345.08|347.09|345.09|347.05|345.05|11
1727263550000|2024-09-25 11:25:50|347.09|345.09|347.1|345.1|347.11|345.11|347.09|345.09|4
1727263560000|2024-09-25 11:26:00|347.11|345.11|347.19|345.19|347.22|345.22|347.1|345.1|8
1727263570000|2024-09-25 11:26:10|347.23|345.23|347.25|345.25|347.27|345.27|347.21|345.21|16
1727263580000|2024-09-25 11:26:20|347.26|345.26|347.35|345.35|347.35|345.35|347.26|345.26|6
1727263590000|2024-09-25 11:26:30|347.36|345.36|347.37|345.37|347.37|345.37|347.32|345.32|13
1727263600000|2024-09-25 11:26:40|347.36|345.36|347.52|345.52|347.52|345.52|347.35|345.35|17
1727263610000|2024-09-25 11:26:50|347.53|345.53|347.53|345.53|347.53|345.53|347.53|345.53|1
1727263620000|2024-09-25 11:27:00|347.54|345.54|347.57|345.57|347.59|345.59|347.54|345.54|10
1727263630000|2024-09-25 11:27:10|347.56|345.56|347.57|345.57|347.57|345.57|347.56|345.56|2
1727263640000|2024-09-25 11:27:20|347.58|345.58|347.64|345.64|347.65|345.65|347.57|345.57|16
1727263650000|2024-09-25 11:27:30|347.65|345.65|347.93|345.93|347.93|345.93|347.65|345.65|5
1727263660000|2024-09-25 11:27:40|347.94|345.94|347.94|345.94|347.94|345.94|347.94|345.94|1
1727263670000|2024-09-25 11:27:50|347.95|345.95|347.93|345.93|347.97|345.97|347.93|345.93|6
1727263680000|2024-09-25 11:28:00|347.94|345.94|347.94|345.94|347.95|345.95|347.93|345.93|12
1727263690000|2024-09-25 11:28:10|347.95|345.95|347.95|345.95|347.95|345.95|347.95|345.95|1
1727263700000|2024-09-25 11:28:20|347.94|345.94|347.94|345.94|347.95|345.95|347.94|345.94|9
1727263710000|2024-09-25 11:28:30|347.95|345.95|347.98|345.98|348|346|347.94|345.94|16
1727263720000|2024-09-25 11:28:40|347.94|345.94|347.98|345.98|348|346|347.94|345.94|11
1727263730000|2024-09-25 11:28:50|347.96|345.96|347.96|345.96|347.96|345.96|347.96|345.96|1
1727263740000|2024-09-25 11:29:00|347.97|345.97|348.05|346.05|348.05|346.05|347.97|345.97|10
1727263750000|2024-09-25 11:29:10|348.06|346.06|348.06|346.06|348.08|346.08|348.05|346.05|8
1727263760000|2024-09-25 11:29:20|348.05|346.05|348.05|346.05|348.06|346.06|348.05|346.05|5
1727263770000|2024-09-25 11:29:30|348|346|347.99|345.99|348|346|347.97|345.97|9
1727263780000|2024-09-25 11:29:40|347.97|345.97|348|346|348|346|347.94|345.94|7
1727263790000|2024-09-25 11:29:50|347.99|345.99|347.97|345.97|347.99|345.99|347.97|345.97|4
1727263800000|2024-09-25 11:30:00|347.95|345.95|347.95|345.95|347.95|345.95|347.95|345.95|1
1727263810000|2024-09-25 11:30:10|347.96|345.96|348.02|346.02|348.02|346.02|347.96|345.96|9
1727263820000|2024-09-25 11:30:20|348.04|346.04|348|346|348.04|346.04|348|346|7
1727263830000|2024-09-25 11:30:30|347.99|345.99|347.95|345.95|347.99|345.99|347.92|345.92|8
1727263840000|2024-09-25 11:30:40|347.96|345.96|347.98|345.98|347.98|345.98|347.96|345.96|3
1727263850000|2024-09-25 11:30:50|347.94|345.94|347.99|345.99|348|346|347.94|345.94|4
1727263860000|2024-09-25 11:31:00|348|346|348.06|346.06|348.06|346.06|347.99|345.99|8
1727263870000|2024-09-25 11:31:10|348.08|346.08|348.03|346.03|348.08|346.08|348|346|17
1727263880000|2024-09-25 11:31:20|348.04|346.04|348.32|346.32|348.32|346.32|348.04|346.04|19
1727263890000|2024-09-25 11:31:30|348.31|346.31|348.17|346.17|348.31|346.31|348.14|346.14|14
1727263900000|2024-09-25 11:31:40|348.16|346.16|348.05|346.05|348.16|346.16|348.04|346.04|11
1727263910000|2024-09-25 11:31:50|348.03|346.03|348.04|346.04|348.04|346.04|348.03|346.03|2
1727263920000|2024-09-25 11:32:00|348.03|346.03|347.93|345.93|348.03|346.03|347.93|345.93|4
1727263930000|2024-09-25 11:32:10|347.83|345.83|347.92|345.92|347.92|345.92|347.8|345.8|12
1727263940000|2024-09-25 11:32:20|347.94|345.94|347.92|345.92|347.94|345.94|347.92|345.92|4
1727263950000|2024-09-25 11:32:30|347.91|345.91|347.91|345.91|347.91|345.91|347.91|345.91|1
1727263960000|2024-09-25 11:32:40|347.92|345.92|347.93|345.93|347.97|345.97|347.92|345.92|8
1727263970000|2024-09-25 11:32:50|347.92|345.92|347.91|345.91|347.92|345.92|347.91|345.91|4
1727263980000|2024-09-25 11:33:00|347.82|345.82|347.77|345.77|347.87|345.87|347.77|345.77|6
1727263990000|2024-09-25 11:33:10|347.84|345.84|348.04|346.04|348.04|346.04|347.84|345.84|12
1727264000000|2024-09-25 11:33:20|347.95|345.95|347.86|345.86|347.95|345.95|347.86|345.86|5
1727264010000|2024-09-25 11:33:30|347.85|345.85|347.7|345.7|347.88|345.88|347.68|345.68|17
1727264020000|2024-09-25 11:33:40|347.71|345.71|347.68|345.68|347.71|345.71|347.68|345.68|5
1727264030000|2024-09-25 11:33:50|347.69|345.69|347.68|345.68|347.69|345.69|347.68|345.68|2
1727264040000|2024-09-25 11:34:00|347.67|345.67|347.49|345.49|347.67|345.67|347.49|345.49|12
1727264050000|2024-09-25 11:34:10|347.5|345.5|347.54|345.54|347.58|345.58|347.5|345.5|18
1727264060000|2024-09-25 11:34:20|347.53|345.53|347.54|345.54|347.56|345.56|347.51|345.51|12
1727264070000|2024-09-25 11:34:30|347.55|345.55|347.53|345.53|347.56|345.56|347.51|345.51|10
1727264080000|2024-09-25 11:34:40|347.54|345.54|347.52|345.52|347.57|345.57|347.52|345.52|7
1727264090000|2024-09-25 11:34:50|347.46|345.46|347.44|345.44|347.46|345.46|347.4|345.4|9
1727264100000|2024-09-25 11:35:00|347.45|345.45|347.61|345.61|347.61|345.61|347.45|345.45|9
1727264110000|2024-09-25 11:35:10|347.63|345.63|347.62|345.62|347.66|345.66|347.61|345.61|12
1727264120000|2024-09-25 11:35:20|347.63|345.63|347.7|345.7|347.73|345.73|347.63|345.63|12
1727264130000|2024-09-25 11:35:30|347.71|345.71|347.68|345.68|347.72|345.72|347.66|345.66|12
1727264140000|2024-09-25 11:35:40|347.67|345.67|347.76|345.76|347.77|345.77|347.67|345.67|11
1727264150000|2024-09-25 11:35:50|347.77|345.77|347.91|345.91|347.94|345.94|347.77|345.77|10
1727264160000|2024-09-25 11:36:00|347.93|345.93|347.87|345.87|347.93|345.93|347.87|345.87|11
1727264170000|2024-09-25 11:36:10|347.85|345.85|347.8|345.8|347.85|345.85|347.78|345.78|9
1727264180000|2024-09-25 11:36:20|347.81|345.81|347.83|345.83|347.83|345.83|347.8|345.8|9
1727264190000|2024-09-25 11:36:30|347.84|345.84|347.93|345.93|347.94|345.94|347.8|345.8|12
1727264200000|2024-09-25 11:36:40|347.94|345.94|347.92|345.92|347.94|345.94|347.92|345.92|3
1727264210000|2024-09-25 11:36:50|347.91|345.91|347.96|345.96|347.97|345.97|347.89|345.89|8
1727264220000|2024-09-25 11:37:00|347.97|345.97|347.99|345.99|348|346|347.97|345.97|6
1727264230000|2024-09-25 11:37:10|347.98|345.98|347.99|345.99|348|346|347.97|345.97|7
1727264240000|2024-09-25 11:37:20|348|346|348.03|346.03|348.04|346.04|347.99|345.99|10
1727264250000|2024-09-25 11:37:30|348.02|346.02|348.06|346.06|348.06|346.06|348.02|346.02|7
1727264260000|2024-09-25 11:37:40|348.04|346.04|348.02|346.02|348.04|346.04|348.02|346.02|3
1727264270000|2024-09-25 11:37:50|347.93|345.93|347.87|345.87|347.93|345.93|347.87|345.87|8
1727264280000|2024-09-25 11:38:00|347.86|345.86|347.83|345.83|347.86|345.86|347.8|345.8|6
1727264290000|2024-09-25 11:38:10|347.84|345.84|347.89|345.89|347.91|345.91|347.84|345.84|8
1727264300000|2024-09-25 11:38:20|347.91|345.91|347.95|345.95|347.96|345.96|347.91|345.91|9
1727264310000|2024-09-25 11:38:30|347.94|345.94|347.94|345.94|347.97|345.97|347.94|345.94|12
1727264320000|2024-09-25 11:38:40|347.95|345.95|347.96|345.96|347.97|345.97|347.95|345.95|8
1727264330000|2024-09-25 11:38:50|347.95|345.95|348.01|346.01|348.01|346.01|347.95|345.95|12
1727264340000|2024-09-25 11:39:00|348|346|348.05|346.05|348.05|346.05|348|346|4
1727264350000|2024-09-25 11:39:10|348.14|346.14|348.08|346.08|348.15|346.15|348.08|346.08|14
1727264360000|2024-09-25 11:39:20|348.09|346.09|348.11|346.11|348.11|346.11|348.08|346.08|12
1727264370000|2024-09-25 11:39:30|348.1|346.1|348.13|346.13|348.14|346.14|348.1|346.1|4
1727264380000|2024-09-25 11:39:40|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|1
1727264390000|2024-09-25 11:39:50|348.13|346.13|348.13|346.13|348.14|346.14|348.12|346.12|7
1727264400000|2024-09-25 11:40:00|348.14|346.14|348.09|346.09|348.15|346.15|348.09|346.09|12
1727264410000|2024-09-25 11:40:10|348.11|346.11|348.18|346.18|348.19|346.19|348.11|346.11|14
1727264420000|2024-09-25 11:40:20|348.17|346.17|348.08|346.08|348.17|346.17|348.08|346.08|3
1727264430000|2024-09-25 11:40:30|348.06|346.06|348.04|346.04|348.07|346.07|348.04|346.04|10
1727264440000|2024-09-25 11:40:40|348.07|346.07|348.07|346.07|348.07|346.07|348.05|346.05|4
1727264450000|2024-09-25 11:40:50|348.06|346.06|348.06|346.06|348.06|346.06|348.06|346.06|1
1727264460000|2024-09-25 11:41:00|348.07|346.07|348.19|346.19|348.19|346.19|348.07|346.07|15
1727264470000|2024-09-25 11:41:10|348.2|346.2|348.27|346.27|348.28|346.28|348.2|346.2|13
1727264480000|2024-09-25 11:41:20|348.3|346.3|348.32|346.32|348.34|346.34|348.3|346.3|7
1727264490000|2024-09-25 11:41:30|348.3|346.3|348.24|346.24|348.3|346.3|348.22|346.22|7
1727264500000|2024-09-25 11:41:40|348.23|346.23|348.24|346.24|348.24|346.24|348.23|346.23|2
1727264510000|2024-09-25 11:41:50|348.25|346.25|348.33|346.33|348.33|346.33|348.24|346.24|9
1727264520000|2024-09-25 11:42:00|348.32|346.32|348.26|346.26|348.32|346.32|348.26|346.26|7
1727264530000|2024-09-25 11:42:10|348.27|346.27|348.21|346.21|348.27|346.27|348.21|346.21|5
1727264540000|2024-09-25 11:42:20|348.24|346.24|348.24|346.24|348.25|346.25|348.24|346.24|5
1727264550000|2024-09-25 11:42:30|348.22|346.22|348.23|346.23|348.23|346.23|348.22|346.22|2
1727264570000|2024-09-25 11:42:50|348.24|346.24|348.35|346.35|348.35|346.35|348.24|346.24|7
1727264590000|2024-09-25 11:43:10|348.38|346.38|348.38|346.38|348.38|346.38|348.35|346.35|4
1727264600000|2024-09-25 11:43:20|348.37|346.37|348.48|346.48|348.48|346.48|348.36|346.36|9
1727264610000|2024-09-25 11:43:30|348.47|346.47|348.46|346.46|348.47|346.47|348.46|346.46|2
1727264620000|2024-09-25 11:43:40|348.45|346.45|348.46|346.46|348.46|346.46|348.45|346.45|2
1727264630000|2024-09-25 11:43:50|348.47|346.47|349.09|347.09|349.11|347.11|348.47|346.47|15
1727264640000|2024-09-25 11:44:00|349.08|347.08|349.44|347.44|349.46|347.46|349.07|347.07|22
1727264650000|2024-09-25 11:44:10|349.43|347.43|348.92|346.92|349.43|347.43|348.91|346.91|21
1727264660000|2024-09-25 11:44:20|348.96|346.96|348.71|346.71|348.96|346.96|348.71|346.71|9
1727264680000|2024-09-25 11:44:40|348.74|346.74|348.71|346.71|348.74|346.74|348.71|346.71|6
1727264690000|2024-09-25 11:44:50|348.73|346.73|348.71|346.71|348.73|346.73|348.69|346.69|5
1727264700000|2024-09-25 11:45:00|348.65|346.65|348.46|346.46|348.67|346.67|348.46|346.46|9
1727264710000|2024-09-25 11:45:10|348.45|346.45|348.32|346.32|348.45|346.45|348.31|346.31|16
1727264720000|2024-09-25 11:45:20|348.37|346.37|348.29|346.29|348.37|346.37|348.23|346.23|15
1727264730000|2024-09-25 11:45:30|348.28|346.28|348.25|346.25|348.28|346.28|348.24|346.24|11
1727264740000|2024-09-25 11:45:40|348.22|346.22|348.32|346.32|348.32|346.32|348.22|346.22|11
1727264750000|2024-09-25 11:45:50|348.31|346.31|348.3|346.3|348.32|346.32|348.3|346.3|13
1727264760000|2024-09-25 11:46:00|348.34|346.34|348.32|346.32|348.36|346.36|348.28|346.28|17
1727264770000|2024-09-25 11:46:10|348.34|346.34|348.37|346.37|348.39|346.39|348.34|346.34|6
1727264780000|2024-09-25 11:46:20|348.46|346.46|348.46|346.46|348.5|346.5|348.45|346.45|16
1727264790000|2024-09-25 11:46:30|348.44|346.44|348.47|346.47|348.47|346.47|348.44|346.44|15
1727264800000|2024-09-25 11:46:40|348.48|346.48|348.48|346.48|348.49|346.49|348.48|346.48|11
1727264810000|2024-09-25 11:46:50|348.47|346.47|348.47|346.47|348.47|346.47|348.47|346.47|1
1727264820000|2024-09-25 11:47:00|348.48|346.48|348.49|346.49|348.49|346.49|348.48|346.48|2
1727264830000|2024-09-25 11:47:10|348.48|346.48|348.5|346.5|348.51|346.51|348.48|346.48|5
1727264840000|2024-09-25 11:47:20|348.49|346.49|348.53|346.53|348.53|346.53|348.48|346.48|5
1727264850000|2024-09-25 11:47:30|348.52|346.52|348.3|346.3|348.52|346.52|348.3|346.3|6
1727264860000|2024-09-25 11:47:40|348.31|346.31|348.32|346.32|348.32|346.32|348.31|346.31|2
1727264870000|2024-09-25 11:47:50|348.34|346.34|348.35|346.35|348.37|346.37|348.33|346.33|15
1727264880000|2024-09-25 11:48:00|348.36|346.36|348.39|346.39|348.39|346.39|348.34|346.34|12
1727264890000|2024-09-25 11:48:10|348.38|346.38|348.39|346.39|348.4|346.4|348.37|346.37|10
1727264900000|2024-09-25 11:48:20|348.38|346.38|348.51|346.51|348.51|346.51|348.38|346.38|17
1727264910000|2024-09-25 11:48:30|348.5|346.5|348.47|346.47|348.5|346.5|348.46|346.46|11
1727264920000|2024-09-25 11:48:40|348.45|346.45|348.4|346.4|348.45|346.45|348.4|346.4|8
1727264930000|2024-09-25 11:48:50|348.41|346.41|348.4|346.4|348.41|346.41|348.4|346.4|2
1727264940000|2024-09-25 11:49:00|348.41|346.41|348.44|346.44|348.45|346.45|348.41|346.41|9
1727264950000|2024-09-25 11:49:10|348.45|346.45|348.49|346.49|348.49|346.49|348.44|346.44|12
1727264960000|2024-09-25 11:49:20|348.48|346.48|348.49|346.49|348.5|346.5|348.48|346.48|6
1727264970000|2024-09-25 11:49:30|348.48|346.48|348.69|346.69|348.72|346.72|348.46|346.46|10
1727264980000|2024-09-25 11:49:40|348.68|346.68|348.67|346.67|348.69|346.69|348.67|346.67|4
1727264990000|2024-09-25 11:49:50|348.69|346.69|348.65|346.65|348.69|346.69|348.62|346.62|5
1727265000000|2024-09-25 11:50:00|348.63|346.63|348.67|346.67|348.7|346.7|348.57|346.57|18
1727265010000|2024-09-25 11:50:10|348.66|346.66|348.66|346.66|348.66|346.66|348.66|346.66|1
1727265030000|2024-09-25 11:50:30|348.67|346.67|348.67|346.67|348.67|346.67|348.67|346.67|1
1727265040000|2024-09-25 11:50:40|348.68|346.68|348.7|346.7|348.73|346.73|348.68|346.68|8
1727265050000|2024-09-25 11:50:50|348.69|346.69|348.61|346.61|348.69|346.69|348.61|346.61|2
1727265060000|2024-09-25 11:51:00|348.62|346.62|348.62|346.62|348.63|346.63|348.62|346.62|3
1727265070000|2024-09-25 11:51:10|348.61|346.61|348.68|346.68|348.68|346.68|348.61|346.61|7
1727265080000|2024-09-25 11:51:20|348.67|346.67|348.69|346.69|348.69|346.69|348.65|346.65|8
1727265090000|2024-09-25 11:51:30|348.7|346.7|348.67|346.67|348.7|346.7|348.67|346.67|2
1727265100000|2024-09-25 11:51:40|348.61|346.61|348.58|346.58|348.61|346.61|348.58|346.58|5
1727265110000|2024-09-25 11:51:50|348.57|346.57|348.56|346.56|348.57|346.57|348.56|346.56|2
1727265120000|2024-09-25 11:52:00|348.55|346.55|348.6|346.6|348.6|346.6|348.55|346.55|6
1727265130000|2024-09-25 11:52:10|348.59|346.59|348.59|346.59|348.6|346.6|348.59|346.59|3
1727265140000|2024-09-25 11:52:20|348.6|346.6|348.6|346.6|348.6|346.6|348.6|346.6|1
1727265150000|2024-09-25 11:52:30|348.57|346.57|348.6|346.6|348.6|346.6|348.57|346.57|4
1727265160000|2024-09-25 11:52:40|348.66|346.66|348.76|346.76|348.78|346.78|348.66|346.66|5
1727265170000|2024-09-25 11:52:50|348.75|346.75|348.75|346.75|348.77|346.77|348.75|346.75|7
1727265180000|2024-09-25 11:53:00|348.76|346.76|348.78|346.78|348.78|346.78|348.75|346.75|5
1727265190000|2024-09-25 11:53:10|348.77|346.77|348.76|346.76|348.77|346.77|348.76|346.76|2
1727265210000|2024-09-25 11:53:30|348.79|346.79|348.8|346.8|348.81|346.81|348.78|346.78|4
1727265220000|2024-09-25 11:53:40|348.81|346.81|348.82|346.82|348.82|346.82|348.8|346.8|4
1727265230000|2024-09-25 11:53:50|348.83|346.83|348.83|346.83|348.83|346.83|348.83|346.83|1
1727265240000|2024-09-25 11:54:00|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|1
1727265250000|2024-09-25 11:54:10|348.81|346.81|348.83|346.83|348.83|346.83|348.81|346.81|2
1727265260000|2024-09-25 11:54:20|348.84|346.84|348.83|346.83|348.84|346.84|348.81|346.81|4
1727265270000|2024-09-25 11:54:30|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|1
1727265280000|2024-09-25 11:54:40|348.78|346.78|348.8|346.8|348.81|346.81|348.78|346.78|3
1727265290000|2024-09-25 11:54:50|348.81|346.81|348.93|346.93|348.94|346.94|348.81|346.81|7
1727265300000|2024-09-25 11:55:00|348.94|346.94|349.02|347.02|349.02|347.02|348.93|346.93|14
1727265310000|2024-09-25 11:55:10|349.01|347.01|348.92|346.92|349.01|347.01|348.89|346.89|10
1727265320000|2024-09-25 11:55:20|348.95|346.95|348.85|346.85|349.01|347.01|348.85|346.85|15
1727265330000|2024-09-25 11:55:30|348.89|346.89|348.86|346.86|348.89|346.89|348.83|346.83|6
1727265340000|2024-09-25 11:55:40|348.88|346.88|348.84|346.84|348.88|346.88|348.84|346.84|3
1727265350000|2024-09-25 11:55:50|348.85|346.85|348.92|346.92|348.92|346.92|348.84|346.84|9
1727265360000|2024-09-25 11:56:00|348.93|346.93|348.86|346.86|348.93|346.93|348.86|346.86|4
1727265370000|2024-09-25 11:56:10|348.74|346.74|348.88|346.88|348.89|346.89|348.74|346.74|12
1727265380000|2024-09-25 11:56:20|348.87|346.87|348.93|346.93|348.97|346.97|348.86|346.86|12
1727265390000|2024-09-25 11:56:30|348.92|346.92|348.92|346.92|348.93|346.93|348.91|346.91|5
1727265400000|2024-09-25 11:56:40|348.91|346.91|348.92|346.92|348.92|346.92|348.88|346.88|4
1727265410000|2024-09-25 11:56:50|348.91|346.91|348.89|346.89|348.94|346.94|348.89|346.89|7
1727265420000|2024-09-25 11:57:00|348.94|346.94|348.94|346.94|348.94|346.94|348.94|346.94|1
1727265430000|2024-09-25 11:57:10|348.92|346.92|348.95|346.95|348.98|346.98|348.92|346.92|11
1727265440000|2024-09-25 11:57:20|348.96|346.96|348.95|346.95|348.98|346.98|348.94|346.94|4
1727265450000|2024-09-25 11:57:30|348.94|346.94|349|347|349.04|347.04|348.94|346.94|17
1727265460000|2024-09-25 11:57:40|349.01|347.01|349.03|347.03|349.04|347.04|349.01|347.01|9
1727265470000|2024-09-25 11:57:50|349.02|347.02|349.03|347.03|349.05|347.05|348.98|346.98|10
1727265480000|2024-09-25 11:58:00|349.05|347.05|349.04|347.04|349.05|347.05|349.04|347.04|2
1727265490000|2024-09-25 11:58:10|349.03|347.03|349.02|347.02|349.03|347.03|349.02|347.02|10
1727265500000|2024-09-25 11:58:20|349.03|347.03|349.06|347.06|349.07|347.07|349.03|347.03|4
1727265510000|2024-09-25 11:58:30|349.04|347.04|349.02|347.02|349.05|347.05|349.02|347.02|5
1727265520000|2024-09-25 11:58:40|348.97|346.97|348.79|346.79|348.97|346.97|348.79|346.79|7
1727265530000|2024-09-25 11:58:50|348.8|346.8|349|347|349|347|348.8|346.8|18
1727265540000|2024-09-25 11:59:00|349.02|347.02|349.04|347.04|349.05|347.05|349.02|347.02|3
1727265550000|2024-09-25 11:59:10|349.08|347.08|349.15|347.15|349.15|347.15|349.03|347.03|16
1727265560000|2024-09-25 11:59:20|349.17|347.17|349.14|347.14|349.17|347.17|349.13|347.13|10
1727265570000|2024-09-25 11:59:30|349.13|347.13|349.12|347.12|349.13|347.13|349.12|347.12|2
1727265580000|2024-09-25 11:59:40|349.09|347.09|349.08|347.08|349.09|347.09|349.08|347.08|2
1727265590000|2024-09-25 11:59:50|349.09|347.09|349.09|347.09|349.09|347.09|349.09|347.09|1
1727265600000|2024-09-25 12:00:00|349.07|347.07|348.98|346.98|349.07|347.07|348.93|346.93|11
1727265610000|2024-09-25 12:00:10|348.99|346.99|348.89|346.89|348.99|346.99|348.86|346.86|12
1727265620000|2024-09-25 12:00:20|348.88|346.88|348.88|346.88|348.89|346.89|348.86|346.86|8
1727265630000|2024-09-25 12:00:30|348.87|346.87|348.91|346.91|348.95|346.95|348.87|346.87|11
1727265640000|2024-09-25 12:00:40|348.93|346.93|348.91|346.91|348.93|346.93|348.91|346.91|3
1727265650000|2024-09-25 12:00:50|348.9|346.9|348.84|346.84|348.9|346.9|348.77|346.77|15
1727265660000|2024-09-25 12:01:00|348.83|346.83|348.74|346.74|348.83|346.83|348.69|346.69|15
1727265670000|2024-09-25 12:01:10|348.73|346.73|348.84|346.84|348.86|346.86|348.73|346.73|14
1727265680000|2024-09-25 12:01:20|348.85|346.85|348.78|346.78|348.85|346.85|348.78|346.78|7
1727265690000|2024-09-25 12:01:30|348.76|346.76|348.66|346.66|348.76|346.76|348.66|346.66|10
1727265700000|2024-09-25 12:01:40|348.67|346.67|348.69|346.69|348.7|346.7|348.67|346.67|3
1727265710000|2024-09-25 12:01:50|348.66|346.66|348.51|346.51|348.69|346.69|348.51|346.51|12
1727265720000|2024-09-25 12:02:00|348.52|346.52|348.53|346.53|348.53|346.53|348.46|346.46|11
1727265730000|2024-09-25 12:02:10|348.51|346.51|348.61|346.61|348.61|346.61|348.51|346.51|12
1727265740000|2024-09-25 12:02:20|348.6|346.6|348.57|346.57|348.61|346.61|348.57|346.57|7
1727265760000|2024-09-25 12:02:40|348.54|346.54|348.47|346.47|348.54|346.54|348.44|346.44|10
1727265770000|2024-09-25 12:02:50|348.46|346.46|348.45|346.45|348.48|346.48|348.45|346.45|8
1727265780000|2024-09-25 12:03:00|348.41|346.41|348.36|346.36|348.41|346.41|348.22|346.22|11
1727265790000|2024-09-25 12:03:10|348.35|346.35|348.34|346.34|348.35|346.35|348.33|346.33|6
1727265800000|2024-09-25 12:03:20|348.36|346.36|348.35|346.35|348.37|346.37|348.35|346.35|10
1727265810000|2024-09-25 12:03:30|348.37|346.37|348.31|346.31|348.37|346.37|348.31|346.31|6
1727265820000|2024-09-25 12:03:40|348.25|346.25|348.29|346.29|348.31|346.31|348.17|346.17|19
1727265830000|2024-09-25 12:03:50|348.27|346.27|348.3|346.3|348.31|346.31|348.26|346.26|15
1727265840000|2024-09-25 12:04:00|348.33|346.33|348.31|346.31|348.33|346.33|348.28|346.28|11
1727265850000|2024-09-25 12:04:10|348.32|346.32|348.33|346.33|348.33|346.33|348.31|346.31|6
1727265860000|2024-09-25 12:04:20|348.32|346.32|348.34|346.34|348.35|346.35|348.31|346.31|18
1727265870000|2024-09-25 12:04:30|348.33|346.33|348.3|346.3|348.34|346.34|348.3|346.3|7
1727265880000|2024-09-25 12:04:40|348.31|346.31|348.29|346.29|348.31|346.31|348.26|346.26|15
1727265890000|2024-09-25 12:04:50|348.3|346.3|348.32|346.32|348.32|346.32|348.29|346.29|5
1727265900000|2024-09-25 12:05:00|348.27|346.27|348.46|346.46|348.47|346.47|348.27|346.27|16
1727265910000|2024-09-25 12:05:10|348.44|346.44|348.49|346.49|348.49|346.49|348.44|346.44|4
1727265920000|2024-09-25 12:05:20|348.48|346.48|348.48|346.48|348.53|346.53|348.47|346.47|17
1727265930000|2024-09-25 12:05:30|348.49|346.49|348.45|346.45|348.51|346.51|348.45|346.45|9
1727265940000|2024-09-25 12:05:40|348.46|346.46|348.4|346.4|348.46|346.46|348.39|346.39|17
1727265950000|2024-09-25 12:05:50|348.42|346.42|348.4|346.4|348.42|346.42|348.39|346.39|7
1727265960000|2024-09-25 12:06:00|348.41|346.41|348.54|346.54|348.55|346.55|348.4|346.4|12
1727265970000|2024-09-25 12:06:10|348.55|346.55|348.58|346.58|348.58|346.58|348.55|346.55|4
1727265980000|2024-09-25 12:06:20|348.65|346.65|348.71|346.71|348.72|346.72|348.65|346.65|9
1727265990000|2024-09-25 12:06:30|348.7|346.7|348.69|346.69|348.7|346.7|348.67|346.67|5
1727266000000|2024-09-25 12:06:40|348.67|346.67|348.74|346.74|348.74|346.74|348.65|346.65|9
1727266010000|2024-09-25 12:06:50|348.71|346.71|348.72|346.72|348.73|346.73|348.71|346.71|6
1727266020000|2024-09-25 12:07:00|348.73|346.73|348.82|346.82|348.82|346.82|348.72|346.72|13
1727266030000|2024-09-25 12:07:10|348.81|346.81|348.8|346.8|348.82|346.82|348.8|346.8|6
1727266040000|2024-09-25 12:07:20|348.84|346.84|348.97|346.97|348.97|346.97|348.83|346.83|11
1727266050000|2024-09-25 12:07:30|348.98|346.98|348.97|346.97|348.99|346.99|348.97|346.97|6
1727266060000|2024-09-25 12:07:40|348.98|346.98|348.95|346.95|349.01|347.01|348.94|346.94|13
1727266070000|2024-09-25 12:07:50|348.96|346.96|348.96|346.96|348.98|346.98|348.94|346.94|8
1727266080000|2024-09-25 12:08:00|348.97|346.97|349.08|347.08|349.13|347.13|348.97|346.97|17
1727266090000|2024-09-25 12:08:10|349.09|347.09|349.07|347.07|349.12|347.12|349.07|347.07|13
1727266100000|2024-09-25 12:08:20|349.03|347.03|348.98|346.98|349.03|347.03|348.98|346.98|3
1727266110000|2024-09-25 12:08:30|349|347|349|347|349.02|347.02|348.98|346.98|7
1727266120000|2024-09-25 12:08:40|349.01|347.01|349|347|349.01|347.01|349|347|4
1727266130000|2024-09-25 12:08:50|349.03|347.03|348.88|346.88|349.03|347.03|348.88|346.88|7
1727266140000|2024-09-25 12:09:00|348.87|346.87|348.86|346.86|348.88|346.88|348.79|346.79|9
1727266150000|2024-09-25 12:09:10|348.85|346.85|348.98|346.98|348.98|346.98|348.85|346.85|16
1727266160000|2024-09-25 12:09:20|348.97|346.97|349|347|349|347|348.96|346.96|9
1727266170000|2024-09-25 12:09:30|348.99|346.99|348.99|346.99|349|347|348.97|346.97|13
1727266180000|2024-09-25 12:09:40|348.98|346.98|348.84|346.84|348.98|346.98|348.84|346.84|7
1727266190000|2024-09-25 12:09:50|348.85|346.85|348.88|346.88|348.88|346.88|348.85|346.85|13
1727266200000|2024-09-25 12:10:00|348.87|346.87|348.83|346.83|348.87|346.87|348.82|346.82|4
1727266210000|2024-09-25 12:10:10|348.82|346.82|348.86|346.86|348.87|346.87|348.82|346.82|14
1727266220000|2024-09-25 12:10:20|348.85|346.85|348.85|346.85|348.86|346.86|348.85|346.85|3
1727266230000|2024-09-25 12:10:30|348.82|346.82|348.82|346.82|348.84|346.84|348.81|346.81|8
1727266240000|2024-09-25 12:10:40|348.83|346.83|348.82|346.82|348.83|346.83|348.82|346.82|2
1727266250000|2024-09-25 12:10:50|348.83|346.83|348.85|346.85|348.85|346.85|348.82|346.82|5
1727266270000|2024-09-25 12:11:10|348.81|346.81|348.87|346.87|348.89|346.89|348.81|346.81|22
1727266280000|2024-09-25 12:11:20|348.86|346.86|348.85|346.85|348.87|346.87|348.85|346.85|12
1727266290000|2024-09-25 12:11:30|348.84|346.84|348.83|346.83|348.86|346.86|348.82|346.82|12
1727266300000|2024-09-25 12:11:40|348.84|346.84|348.82|346.82|348.85|346.85|348.82|346.82|9
1727266310000|2024-09-25 12:11:50|348.81|346.81|348.84|346.84|348.84|346.84|348.75|346.75|18
1727266320000|2024-09-25 12:12:00|348.85|346.85|348.89|346.89|348.9|346.9|348.84|346.84|13
1727266330000|2024-09-25 12:12:10|348.88|346.88|348.89|346.89|348.89|346.89|348.86|346.86|6
1727266340000|2024-09-25 12:12:20|348.88|346.88|348.91|346.91|348.91|346.91|348.86|346.86|16
1727266350000|2024-09-25 12:12:30|348.9|346.9|348.8|346.8|348.91|346.91|348.78|346.78|10
1727266360000|2024-09-25 12:12:40|348.78|346.78|348.8|346.8|348.81|346.81|348.78|346.78|8
1727266370000|2024-09-25 12:12:50|348.81|346.81|348.93|346.93|348.93|346.93|348.81|346.81|10
1727266380000|2024-09-25 12:13:00|348.92|346.92|348.94|346.94|348.97|346.97|348.91|346.91|7
1727266390000|2024-09-25 12:13:10|348.95|346.95|348.93|346.93|348.99|346.99|348.93|346.93|11
1727266400000|2024-09-25 12:13:20|348.92|346.92|348.97|346.97|348.97|346.97|348.92|346.92|6
1727266410000|2024-09-25 12:13:30|348.98|346.98|349.13|347.13|349.14|347.14|348.98|346.98|13
1727266420000|2024-09-25 12:13:40|349.11|347.11|349.1|347.1|349.12|347.12|349.1|347.1|3
1727266430000|2024-09-25 12:13:50|349.09|347.09|349.12|347.12|349.13|347.13|349.09|347.09|14
1727266440000|2024-09-25 12:14:00|349.11|347.11|349.14|347.14|349.15|347.15|349.11|347.11|9
1727266450000|2024-09-25 12:14:10|349.15|347.15|349.15|347.15|349.15|347.15|349.14|347.14|7
1727266460000|2024-09-25 12:14:20|349.14|347.14|349.11|347.11|349.15|347.15|349.1|347.1|11
1727266470000|2024-09-25 12:14:30|349.1|347.1|349.09|347.09|349.11|347.11|349.09|347.09|10
1727266480000|2024-09-25 12:14:40|349.1|347.1|349.07|347.07|349.1|347.1|349.06|347.06|10
1727266490000|2024-09-25 12:14:50|349.08|347.08|349.1|347.1|349.1|347.1|349.07|347.07|5
1727266500000|2024-09-25 12:15:00|349.13|347.13|349.08|347.08|349.14|347.14|349.06|347.06|13
1727266510000|2024-09-25 12:15:10|349.05|347.05|349.05|347.05|349.05|347.05|349.05|347.05|1
1727266530000|2024-09-25 12:15:30|349.07|347.07|349.06|347.06|349.08|347.08|349.06|347.06|3
1727266540000|2024-09-25 12:15:40|349.07|347.07|349.18|347.18|349.18|347.18|349.07|347.07|14
1727266550000|2024-09-25 12:15:50|349.19|347.19|349.24|347.24|349.25|347.25|349.18|347.18|7
1727266560000|2024-09-25 12:16:00|349.25|347.25|349.26|347.26|349.26|347.26|349.24|347.24|6
1727266570000|2024-09-25 12:16:10|349.24|347.24|349.22|347.22|349.24|347.24|349.22|347.22|3
1727266580000|2024-09-25 12:16:20|349.12|347.12|349.12|347.12|349.13|347.13|349.11|347.11|8
1727266590000|2024-09-25 12:16:30|349.11|347.11|349.11|347.11|349.12|347.12|349.1|347.1|4
1727266600000|2024-09-25 12:16:40|349.12|347.12|349.1|347.1|349.13|347.13|349.1|347.1|8
1727266610000|2024-09-25 12:16:50|349.09|347.09|349.09|347.09|349.09|347.09|349.08|347.08|3
1727266620000|2024-09-25 12:17:00|349.02|347.02|348.91|346.91|349.02|347.02|348.91|346.91|15
1727266630000|2024-09-25 12:17:10|348.92|346.92|348.92|346.92|348.92|346.92|348.91|346.91|3
1727266640000|2024-09-25 12:17:20|348.93|346.93|348.93|346.93|348.94|346.94|348.92|346.92|11
1727266650000|2024-09-25 12:17:30|348.92|346.92|348.91|346.91|348.95|346.95|348.91|346.91|10
1727266660000|2024-09-25 12:17:40|348.9|346.9|348.87|346.87|348.9|346.9|348.85|346.85|4
1727266670000|2024-09-25 12:17:50|348.85|346.85|348.85|346.85|348.85|346.85|348.85|346.85|1
1727266680000|2024-09-25 12:18:00|348.83|346.83|348.84|346.84|348.85|346.85|348.8|346.8|8
1727266690000|2024-09-25 12:18:10|348.85|346.85|348.87|346.87|348.87|346.87|348.85|346.85|2
1727266700000|2024-09-25 12:18:20|348.88|346.88|348.88|346.88|348.88|346.88|348.87|346.87|3
1727266720000|2024-09-25 12:18:40|348.87|346.87|348.89|346.89|348.89|346.89|348.87|346.87|3
1727266730000|2024-09-25 12:18:50|348.88|346.88|348.83|346.83|348.88|346.88|348.83|346.83|12
1727266740000|2024-09-25 12:19:00|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|1
1727266750000|2024-09-25 12:19:10|348.77|346.77|348.75|346.75|348.77|346.77|348.74|346.74|5
1727266760000|2024-09-25 12:19:20|348.76|346.76|348.64|346.64|348.76|346.76|348.64|346.64|7
1727266770000|2024-09-25 12:19:30|348.63|346.63|348.55|346.55|348.63|346.63|348.54|346.54|11
1727266790000|2024-09-25 12:19:50|348.54|346.54|348.52|346.52|348.54|346.54|348.51|346.51|3
1727266800000|2024-09-25 12:20:00|348.53|346.53|348.5|346.5|348.53|346.53|348.5|346.5|4
1727266810000|2024-09-25 12:20:10|348.52|346.52|348.53|346.53|348.53|346.53|348.5|346.5|6
1727266820000|2024-09-25 12:20:20|348.52|346.52|348.47|346.47|348.53|346.53|348.47|346.47|11
1727266830000|2024-09-25 12:20:30|348.45|346.45|348.47|346.47|348.47|346.47|348.42|346.42|3
1727266840000|2024-09-25 12:20:40|348.46|346.46|348.42|346.42|348.46|346.46|348.42|346.42|2
1727266850000|2024-09-25 12:20:50|348.43|346.43|348.45|346.45|348.46|346.46|348.42|346.42|9
1727266860000|2024-09-25 12:21:00|348.47|346.47|348.51|346.51|348.52|346.52|348.46|346.46|5
1727266870000|2024-09-25 12:21:10|348.5|346.5|348.55|346.55|348.55|346.55|348.5|346.5|8
1727266880000|2024-09-25 12:21:20|348.56|346.56|348.59|346.59|348.59|346.59|348.55|346.55|10
1727266890000|2024-09-25 12:21:30|348.58|346.58|348.58|346.58|348.58|346.58|348.57|346.57|7
1727266900000|2024-09-25 12:21:40|348.57|346.57|348.58|346.58|348.58|346.58|348.57|346.57|4
1727266910000|2024-09-25 12:21:50|348.57|346.57|348.59|346.59|348.59|346.59|348.57|346.57|13
1727266920000|2024-09-25 12:22:00|348.58|346.58|348.62|346.62|348.63|346.63|348.58|346.58|7
1727266930000|2024-09-25 12:22:10|348.64|346.64|348.84|346.84|348.84|346.84|348.64|346.64|19
1727266940000|2024-09-25 12:22:20|348.83|346.83|348.8|346.8|348.84|346.84|348.8|346.8|6
1727266950000|2024-09-25 12:22:30|348.79|346.79|348.81|346.81|348.82|346.82|348.79|346.79|10
1727266960000|2024-09-25 12:22:40|348.82|346.82|348.81|346.81|348.82|346.82|348.79|346.79|9
1727266970000|2024-09-25 12:22:50|348.8|346.8|348.79|346.79|348.8|346.8|348.78|346.78|7
1727266980000|2024-09-25 12:23:00|348.75|346.75|348.73|346.73|348.75|346.75|348.72|346.72|3
1727266990000|2024-09-25 12:23:10|348.72|346.72|348.67|346.67|348.72|346.72|348.67|346.67|4
1727267000000|2024-09-25 12:23:20|348.61|346.61|348.59|346.59|348.62|346.62|348.58|346.58|14
1727267010000|2024-09-25 12:23:30|348.6|346.6|348.57|346.57|348.6|346.6|348.57|346.57|5
1727267020000|2024-09-25 12:23:40|348.52|346.52|348.5|346.5|348.52|346.52|348.49|346.49|7
1727267030000|2024-09-25 12:23:50|348.49|346.49|348.44|346.44|348.53|346.53|348.43|346.43|9
1727267040000|2024-09-25 12:24:00|348.43|346.43|348.47|346.47|348.48|346.48|348.43|346.43|14
1727267050000|2024-09-25 12:24:10|348.48|346.48|348.53|346.53|348.55|346.55|348.47|346.47|10
1727267060000|2024-09-25 12:24:20|348.54|346.54|348.51|346.51|348.55|346.55|348.5|346.5|7
1727267070000|2024-09-25 12:24:30|348.53|346.53|348.56|346.56|348.57|346.57|348.52|346.52|13
1727267080000|2024-09-25 12:24:40|348.57|346.57|348.58|346.58|348.59|346.59|348.57|346.57|4
1727267090000|2024-09-25 12:24:50|348.56|346.56|348.56|346.56|348.57|346.57|348.55|346.55|9
1727267100000|2024-09-25 12:25:00|348.54|346.54|348.43|346.43|348.54|346.54|348.43|346.43|14
1727267110000|2024-09-25 12:25:10|348.44|346.44|348.58|346.58|348.58|346.58|348.43|346.43|9
1727267120000|2024-09-25 12:25:20|348.57|346.57|348.53|346.53|348.57|346.57|348.53|346.53|6
1727267130000|2024-09-25 12:25:30|348.54|346.54|348.64|346.64|348.64|346.64|348.51|346.51|10
1727267140000|2024-09-25 12:25:40|348.67|346.67|348.65|346.65|348.67|346.67|348.65|346.65|15
1727267150000|2024-09-25 12:25:50|348.64|346.64|348.64|346.64|348.65|346.65|348.63|346.63|9
1727267160000|2024-09-25 12:26:00|348.65|346.65|348.66|346.66|348.66|346.66|348.64|346.64|10
1727267170000|2024-09-25 12:26:10|348.65|346.65|348.63|346.63|348.65|346.65|348.63|346.63|3
1727267200000|2024-09-25 12:26:40|348.61|346.61|348.61|346.61|348.62|346.62|348.58|346.58|5
1727267210000|2024-09-25 12:26:50|348.6|346.6|348.49|346.49|348.6|346.6|348.49|346.49|6
1727267220000|2024-09-25 12:27:00|348.47|346.47|348.49|346.49|348.51|346.51|348.47|346.47|8
1727267230000|2024-09-25 12:27:10|348.5|346.5|348.5|346.5|348.5|346.5|348.49|346.49|3
1727267240000|2024-09-25 12:27:20|348.51|346.51|348.49|346.49|348.51|346.51|348.49|346.49|5
1727267250000|2024-09-25 12:27:30|348.5|346.5|348.5|346.5|348.5|346.5|348.49|346.49|3
1727267260000|2024-09-25 12:27:40|348.49|346.49|348.38|346.38|348.49|346.49|348.38|346.38|4
1727267270000|2024-09-25 12:27:50|348.37|346.37|348.35|346.35|348.37|346.37|348.34|346.34|4
1727267280000|2024-09-25 12:28:00|348.33|346.33|348.38|346.38|348.38|346.38|348.33|346.33|10
1727267290000|2024-09-25 12:28:10|348.37|346.37|348.37|346.37|348.38|346.38|348.37|346.37|5
1727267300000|2024-09-25 12:28:20|348.36|346.36|348.35|346.35|348.36|346.36|348.34|346.34|3
1727267310000|2024-09-25 12:28:30|348.34|346.34|348.34|346.34|348.35|346.35|348.34|346.34|3
1727267320000|2024-09-25 12:28:40|348.33|346.33|348.32|346.32|348.34|346.34|348.32|346.32|4
1727267340000|2024-09-25 12:29:00|348.3|346.3|348.26|346.26|348.32|346.32|348.26|346.26|9
1727267350000|2024-09-25 12:29:10|348.27|346.27|348.26|346.26|348.27|346.27|348.26|346.26|2
1727267360000|2024-09-25 12:29:20|348.27|346.27|348.27|346.27|348.27|346.27|348.27|346.27|1
1727267380000|2024-09-25 12:29:40|348.25|346.25|348.25|346.25|348.27|346.27|348.25|346.25|8
1727267390000|2024-09-25 12:29:50|348.23|346.23|348.25|346.25|348.25|346.25|348.23|346.23|2
1727267410000|2024-09-25 12:30:10|348.24|346.24|348.16|346.16|348.24|346.24|348.15|346.15|7
1727267420000|2024-09-25 12:30:20|348.17|346.17|348.19|346.19|348.19|346.19|348.17|346.17|3
1727267430000|2024-09-25 12:30:30|348.18|346.18|348.07|346.07|348.18|346.18|348.02|346.02|11
1727267440000|2024-09-25 12:30:40|348.05|346.05|348.01|346.01|348.05|346.05|348.01|346.01|4
1727267450000|2024-09-25 12:30:50|348.02|346.02|348.04|346.04|348.04|346.04|348.02|346.02|3
1727267460000|2024-09-25 12:31:00|348.06|346.06|348.05|346.05|348.06|346.06|348.04|346.04|11
1727267470000|2024-09-25 12:31:10|348.04|346.04|348.01|346.01|348.04|346.04|348.01|346.01|4
1727267480000|2024-09-25 12:31:20|348|346|347.99|345.99|348|346|347.99|345.99|2
1727267490000|2024-09-25 12:31:30|348|346|348.02|346.02|348.02|346.02|348|346|5
1727267500000|2024-09-25 12:31:40|348.03|346.03|348.01|346.01|348.03|346.03|348.01|346.01|3
1727267510000|2024-09-25 12:31:50|348|346|348.1|346.1|348.13|346.13|348|346|12
1727267520000|2024-09-25 12:32:00|348.09|346.09|348.1|346.1|348.1|346.1|348.09|346.09|4
1727267540000|2024-09-25 12:32:20|348.09|346.09|348.04|346.04|348.09|346.09|348.04|346.04|5
1727267550000|2024-09-25 12:32:30|348|346|348.02|346.02|348.02|346.02|347.99|345.99|4
1727267560000|2024-09-25 12:32:40|348.03|346.03|348.07|346.07|348.07|346.07|348.03|346.03|7
1727267570000|2024-09-25 12:32:50|348.08|346.08|348.05|346.05|348.11|346.11|348.05|346.05|12
1727267580000|2024-09-25 12:33:00|348.01|346.01|348.01|346.01|348.01|346.01|347.98|345.98|7
1727267590000|2024-09-25 12:33:10|348|346|348|346|348|346|348|346|1
1727267600000|2024-09-25 12:33:20|348.01|346.01|348.01|346.01|348.01|346.01|348|346|3
1727267610000|2024-09-25 12:33:30|348|346|347.94|345.94|348|346|347.94|345.94|9
1727267620000|2024-09-25 12:33:40|347.92|345.92|347.93|345.93|347.93|345.93|347.92|345.92|2
1727267640000|2024-09-25 12:34:00|347.94|345.94|347.93|345.93|347.94|345.94|347.93|345.93|2
1727267660000|2024-09-25 12:34:20|347.94|345.94|347.93|345.93|347.94|345.94|347.93|345.93|2
1727267680000|2024-09-25 12:34:40|347.92|345.92|347.92|345.92|347.93|345.93|347.92|345.92|3
1727267690000|2024-09-25 12:34:50|347.9|345.9|347.9|345.9|347.9|345.9|347.89|345.89|3
1727267700000|2024-09-25 12:35:00|347.91|345.91|347.91|345.91|347.95|345.95|347.91|345.91|7
1727267710000|2024-09-25 12:35:10|347.92|345.92|347.91|345.91|347.92|345.92|347.91|345.91|2
1727267720000|2024-09-25 12:35:20|347.9|345.9|347.9|345.9|347.91|345.91|347.9|345.9|3
1727267740000|2024-09-25 12:35:40|347.92|345.92|347.92|345.92|347.95|345.95|347.91|345.91|12
1727267750000|2024-09-25 12:35:50|347.91|345.91|347.91|345.91|347.93|345.93|347.91|345.91|7
1727267760000|2024-09-25 12:36:00|347.92|345.92|347.93|345.93|347.96|345.96|347.91|345.91|11
1727267770000|2024-09-25 12:36:10|347.94|345.94|347.92|345.92|347.94|345.94|347.9|345.9|8
1727267780000|2024-09-25 12:36:20|347.93|345.93|347.91|345.91|347.97|345.97|347.91|345.91|11
1727267790000|2024-09-25 12:36:30|347.89|345.89|347.9|345.9|347.91|345.91|347.89|345.89|5
1727267800000|2024-09-25 12:36:40|347.89|345.89|347.89|345.89|347.89|345.89|347.88|345.88|3
1727267810000|2024-09-25 12:36:50|347.9|345.9|347.91|345.91|347.92|345.92|347.9|345.9|4
1727267820000|2024-09-25 12:37:00|347.89|345.89|347.8|345.8|347.89|345.89|347.8|345.8|9
1727267830000|2024-09-25 12:37:10|347.79|345.79|347.76|345.76|347.79|345.79|347.71|345.71|9
1727267840000|2024-09-25 12:37:20|347.75|345.75|347.74|345.74|347.78|345.78|347.73|345.73|12
1727267850000|2024-09-25 12:37:30|347.73|345.73|347.73|345.73|347.74|345.74|347.73|345.73|7
1727267860000|2024-09-25 12:37:40|347.74|345.74|347.67|345.67|347.74|345.74|347.67|345.67|3
1727267870000|2024-09-25 12:37:50|347.66|345.66|347.62|345.62|347.66|345.66|347.62|345.62|3
1727267880000|2024-09-25 12:38:00|347.6|345.6|347.62|345.62|347.63|345.63|347.6|345.6|13
1727267890000|2024-09-25 12:38:10|347.63|345.63|347.62|345.62|347.63|345.63|347.62|345.62|2
1727267900000|2024-09-25 12:38:20|347.61|345.61|347.62|345.62|347.62|345.62|347.59|345.59|4
1727267910000|2024-09-25 12:38:30|347.63|345.63|347.63|345.63|347.66|345.66|347.6|345.6|13
1727267920000|2024-09-25 12:38:40|347.62|345.62|347.66|345.66|347.67|345.67|347.6|345.6|7
1727267930000|2024-09-25 12:38:50|347.63|345.63|347.57|345.57|347.64|345.64|347.54|345.54|13
1727267940000|2024-09-25 12:39:00|347.59|345.59|347.68|345.68|347.7|345.7|347.59|345.59|10
1727267950000|2024-09-25 12:39:10|347.67|345.67|347.72|345.72|347.72|345.72|347.67|345.67|10
1727267960000|2024-09-25 12:39:20|347.73|345.73|347.81|345.81|347.81|345.81|347.73|345.73|8
1727267970000|2024-09-25 12:39:30|347.82|345.82|347.85|345.85|347.87|345.87|347.82|345.82|13
1727267980000|2024-09-25 12:39:40|347.86|345.86|347.98|345.98|347.99|345.99|347.86|345.86|21
1727267990000|2024-09-25 12:39:50|347.99|345.99|348.13|346.13|348.17|346.17|347.99|345.99|7
1727268000000|2024-09-25 12:40:00|348.09|346.09|348.16|346.16|348.17|346.17|348.09|346.09|6
1727268010000|2024-09-25 12:40:10|348.18|346.18|348.19|346.19|348.19|346.19|348.17|346.17|8
1727268020000|2024-09-25 12:40:20|348.18|346.18|348.25|346.25|348.25|346.25|348.16|346.16|12
1727268030000|2024-09-25 12:40:30|348.24|346.24|348.36|346.36|348.38|346.38|348.24|346.24|12
1727268040000|2024-09-25 12:40:40|348.37|346.37|348.35|346.35|348.37|346.37|348.35|346.35|3
1727268050000|2024-09-25 12:40:50|348.37|346.37|348.35|346.35|348.37|346.37|348.34|346.34|4
1727268060000|2024-09-25 12:41:00|348.36|346.36|348.26|346.26|348.36|346.36|348.24|346.24|13
1727268070000|2024-09-25 12:41:10|348.25|346.25|348.21|346.21|348.25|346.25|348.21|346.21|4
1727268080000|2024-09-25 12:41:20|348.23|346.23|348.23|346.23|348.23|346.23|348.23|346.23|1
1727268090000|2024-09-25 12:41:30|348.22|346.22|348.16|346.16|348.22|346.22|348.14|346.14|4
1727268100000|2024-09-25 12:41:40|348.17|346.17|348.19|346.19|348.19|346.19|348.16|346.16|9
1727268110000|2024-09-25 12:41:50|348.21|346.21|348.19|346.19|348.21|346.21|348.19|346.19|2
1727268120000|2024-09-25 12:42:00|348.17|346.17|348.1|346.1|348.17|346.17|348.05|346.05|11
1727268130000|2024-09-25 12:42:10|348.09|346.09|348.12|346.12|348.13|346.13|348.09|346.09|8
1727268140000|2024-09-25 12:42:20|348.11|346.11|348.09|346.09|348.11|346.11|348.09|346.09|3
1727268150000|2024-09-25 12:42:30|348.1|346.1|348.07|346.07|348.1|346.1|348.05|346.05|6
1727268160000|2024-09-25 12:42:40|348.08|346.08|348.24|346.24|348.25|346.25|348.08|346.08|13
1727268170000|2024-09-25 12:42:50|348.23|346.23|348.23|346.23|348.23|346.23|348.23|346.23|1
1727268180000|2024-09-25 12:43:00|348.22|346.22|348.22|346.22|348.23|346.23|348.22|346.22|3
1727268190000|2024-09-25 12:43:10|348.23|346.23|348.33|346.33|348.33|346.33|348.22|346.22|10
1727268200000|2024-09-25 12:43:20|348.42|346.42|348.59|346.59|348.6|346.6|348.42|346.42|14
1727268210000|2024-09-25 12:43:30|348.6|346.6|348.59|346.59|348.6|346.6|348.59|346.59|2
1727268220000|2024-09-25 12:43:40|348.6|346.6|348.7|346.7|348.74|346.74|348.6|346.6|14
1727268230000|2024-09-25 12:43:50|348.71|346.71|348.71|346.71|348.71|346.71|348.7|346.7|3
1727268240000|2024-09-25 12:44:00|348.7|346.7|348.7|346.7|348.72|346.72|348.7|346.7|4
1727268250000|2024-09-25 12:44:10|348.69|346.69|348.7|346.7|348.71|346.71|348.69|346.69|4
1727268260000|2024-09-25 12:44:20|348.69|346.69|348.69|346.69|348.69|346.69|348.69|346.69|1
1727268270000|2024-09-25 12:44:30|348.7|346.7|348.66|346.66|348.7|346.7|348.66|346.66|3
1727268280000|2024-09-25 12:44:40|348.65|346.65|348.53|346.53|348.65|346.65|348.5|346.5|9
1727268290000|2024-09-25 12:44:50|348.52|346.52|348.49|346.49|348.52|346.52|348.49|346.49|8
1727268300000|2024-09-25 12:45:00|348.44|346.44|348.41|346.41|348.44|346.44|348.36|346.36|8
1727268310000|2024-09-25 12:45:10|348.42|346.42|348.38|346.38|348.43|346.43|348.37|346.37|9
1727268320000|2024-09-25 12:45:20|348.4|346.4|348.39|346.39|348.41|346.41|348.39|346.39|7
1727268330000|2024-09-25 12:45:30|348.38|346.38|348.48|346.48|348.48|346.48|348.38|346.38|18
1727268340000|2024-09-25 12:45:40|348.49|346.49|348.59|346.59|348.6|346.6|348.49|346.49|14
1727268350000|2024-09-25 12:45:50|348.6|346.6|348.59|346.59|348.6|346.6|348.57|346.57|12
1727268360000|2024-09-25 12:46:00|348.58|346.58|348.29|346.29|348.58|346.58|348.27|346.27|12
1727268370000|2024-09-25 12:46:10|348.28|346.28|348.28|346.28|348.29|346.29|348.27|346.27|7
1727268380000|2024-09-25 12:46:20|348.21|346.21|348.23|346.23|348.24|346.24|348.19|346.19|15
1727268390000|2024-09-25 12:46:30|348.24|346.24|348.28|346.28|348.32|346.32|348.24|346.24|9
1727268400000|2024-09-25 12:46:40|348.23|346.23|348.22|346.22|348.23|346.23|348.21|346.21|3
1727268410000|2024-09-25 12:46:50|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|1
1727268420000|2024-09-25 12:47:00|348.23|346.23|348.21|346.21|348.23|346.23|348.21|346.21|2
1727268480000|2024-09-25 12:48:00|348.2|346.2|348.2|346.2|348.2|346.2|348.2|346.2|1
1727268490000|2024-09-25 12:48:10|348.17|346.17|348.21|346.21|348.21|346.21|348.16|346.16|9
1727268510000|2024-09-25 12:48:30|348.2|346.2|348.16|346.16|348.2|346.2|348.16|346.16|5
1727268520000|2024-09-25 12:48:40|348.15|346.15|348.21|346.21|348.21|346.21|348.15|346.15|3
1727268530000|2024-09-25 12:48:50|348.2|346.2|347.98|345.98|348.2|346.2|347.98|345.98|7
1727268550000|2024-09-25 12:49:10|347.99|345.99|347.98|345.98|347.99|345.99|347.98|345.98|2
1727268560000|2024-09-25 12:49:20|347.99|345.99|348.02|346.02|348.02|346.02|347.98|345.98|10
1727268570000|2024-09-25 12:49:30|348.01|346.01|348.01|346.01|348.02|346.02|348.01|346.01|5
1727268580000|2024-09-25 12:49:40|348|346|347.98|345.98|348.01|346.01|347.98|345.98|6
1727268590000|2024-09-25 12:49:50|347.94|345.94|347.98|345.98|347.98|345.98|347.94|345.94|2
1727268630000|2024-09-25 12:50:30|347.97|345.97|347.96|345.96|347.97|345.97|347.96|345.96|2
1727268640000|2024-09-25 12:50:40|347.98|345.98|347.98|345.98|347.98|345.98|347.97|345.97|3
1727268650000|2024-09-25 12:50:50|347.96|345.96|347.98|345.98|347.98|345.98|347.96|345.96|2
1727268660000|2024-09-25 12:51:00|347.97|345.97|347.74|345.74|347.97|345.97|347.71|345.71|10
1727268670000|2024-09-25 12:51:10|347.73|345.73|347.74|345.74|347.75|345.75|347.71|345.71|9
1727268680000|2024-09-25 12:51:20|347.73|345.73|347.89|345.89|347.92|345.92|347.73|345.73|15
1727268690000|2024-09-25 12:51:30|347.88|345.88|347.88|345.88|347.88|345.88|347.87|345.87|9
1727268700000|2024-09-25 12:51:40|347.85|345.85|347.91|345.91|347.92|345.92|347.85|345.85|14
1727268710000|2024-09-25 12:51:50|347.92|345.92|347.88|345.88|347.92|345.92|347.88|345.88|4
1727268720000|2024-09-25 12:52:00|347.87|345.87|347.85|345.85|347.89|345.89|347.85|345.85|8
1727268740000|2024-09-25 12:52:20|347.89|345.89|347.89|345.89|347.9|345.9|347.85|345.85|6
1727268750000|2024-09-25 12:52:30|347.9|345.9|347.89|345.89|347.9|345.9|347.89|345.89|4
1727268760000|2024-09-25 12:52:40|347.91|345.91|347.89|345.89|347.91|345.91|347.87|345.87|8
1727268770000|2024-09-25 12:52:50|347.88|345.88|347.88|345.88|347.89|345.89|347.88|345.88|3
1727268780000|2024-09-25 12:53:00|347.87|345.87|347.87|345.87|347.89|345.89|347.87|345.87|7
1727268790000|2024-09-25 12:53:10|347.91|345.91|347.88|345.88|347.91|345.91|347.88|345.88|4
1727268800000|2024-09-25 12:53:20|347.87|345.87|347.85|345.85|347.87|345.87|347.85|345.85|3
1727268830000|2024-09-25 12:53:50|347.83|345.83|347.65|345.65|347.83|345.83|347.64|345.64|7
1727268840000|2024-09-25 12:54:00|347.64|345.64|347.63|345.63|347.65|345.65|347.62|345.62|7
1727268850000|2024-09-25 12:54:10|347.62|345.62|347.6|345.6|347.62|345.62|347.6|345.6|2
1727268860000|2024-09-25 12:54:20|347.61|345.61|347.65|345.65|347.66|345.66|347.6|345.6|10
1727268870000|2024-09-25 12:54:30|347.66|345.66|347.65|345.65|347.66|345.66|347.65|345.65|2
1727268880000|2024-09-25 12:54:40|347.64|345.64|347.52|345.52|347.64|345.64|347.52|345.52|5
1727268890000|2024-09-25 12:54:50|347.51|345.51|347.5|345.5|347.51|345.51|347.5|345.5|2
1727268900000|2024-09-25 12:55:00|347.48|345.48|347.43|345.43|347.49|345.49|347.42|345.42|5
1727268920000|2024-09-25 12:55:20|347.42|345.42|347.45|345.45|347.45|345.45|347.4|345.4|8
1727268930000|2024-09-25 12:55:30|347.46|345.46|347.43|345.43|347.46|345.46|347.43|345.43|16
1727268940000|2024-09-25 12:55:40|347.44|345.44|347.45|345.45|347.46|345.46|347.43|345.43|11
1727268950000|2024-09-25 12:55:50|347.44|345.44|347.44|345.44|347.45|345.45|347.43|345.43|7
1727268960000|2024-09-25 12:56:00|347.43|345.43|347.48|345.48|347.48|345.48|347.43|345.43|10
1727268970000|2024-09-25 12:56:10|347.51|345.51|347.49|345.49|347.52|345.52|347.44|345.44|11
1727268980000|2024-09-25 12:56:20|347.46|345.46|347.45|345.45|347.46|345.46|347.44|345.44|6
1727268990000|2024-09-25 12:56:30|347.42|345.42|347.54|345.54|347.54|345.54|347.42|345.42|12
1727269000000|2024-09-25 12:56:40|347.53|345.53|347.51|345.51|347.54|345.54|347.47|345.47|10
1727269010000|2024-09-25 12:56:50|347.52|345.52|347.73|345.73|347.76|345.76|347.52|345.52|14
1727269020000|2024-09-25 12:57:00|347.72|345.72|347.6|345.6|347.72|345.72|347.51|345.51|13
1727269030000|2024-09-25 12:57:10|347.62|345.62|347.62|345.62|347.63|345.63|347.62|345.62|5
1727269040000|2024-09-25 12:57:20|347.63|345.63|347.65|345.65|347.7|345.7|347.63|345.63|11
1727269050000|2024-09-25 12:57:30|347.66|345.66|347.75|345.75|347.76|345.76|347.66|345.66|13
1727269060000|2024-09-25 12:57:40|347.74|345.74|347.72|345.72|347.74|345.74|347.72|345.72|3
1727269070000|2024-09-25 12:57:50|347.71|345.71|347.71|345.71|347.71|345.71|347.71|345.71|1
1727269080000|2024-09-25 12:58:00|347.73|345.73|347.71|345.71|347.73|345.73|347.71|345.71|3
1727269090000|2024-09-25 12:58:10|347.69|345.69|347.69|345.69|347.69|345.69|347.68|345.68|5
1727269100000|2024-09-25 12:58:20|347.7|345.7|347.57|345.57|347.7|345.7|347.54|345.54|11
1727269110000|2024-09-25 12:58:30|347.53|345.53|347.54|345.54|347.55|345.55|347.53|345.53|4
1727269120000|2024-09-25 12:58:40|347.56|345.56|347.39|345.39|347.58|345.58|347.38|345.38|15
1727269130000|2024-09-25 12:58:50|347.4|345.4|347.26|345.26|347.4|345.4|347.21|345.21|16
1727269140000|2024-09-25 12:59:00|347.25|345.25|347.25|345.25|347.26|345.26|347.22|345.22|11
1727269150000|2024-09-25 12:59:10|347.23|345.23|347.23|345.23|347.24|345.24|347.23|345.23|7
1727269160000|2024-09-25 12:59:20|347.21|345.21|347.2|345.2|347.21|345.21|347.2|345.2|2
1727269170000|2024-09-25 12:59:30|347.19|345.19|347.13|345.13|347.2|345.2|347.06|345.06|17
1727269180000|2024-09-25 12:59:40|347.11|345.11|347|345|347.11|345.11|347|345|12
1727269190000|2024-09-25 12:59:50|346.99|344.99|347.03|345.03|347.03|345.03|346.99|344.99|7
1727269200000|2024-09-25 13:00:00|347.02|345.02|347|345|347.04|345.04|346.96|344.96|19
1727269210000|2024-09-25 13:00:10|347.01|345.01|346.82|344.82|347.01|345.01|346.82|344.82|14
1727269220000|2024-09-25 13:00:20|346.81|344.81|346.89|344.89|346.95|344.95|346.81|344.81|16
1727269230000|2024-09-25 13:00:30|346.91|344.91|346.95|344.95|346.95|344.95|346.9|344.9|10
1727269240000|2024-09-25 13:00:40|346.93|344.93|347.02|345.02|347.02|345.02|346.9|344.9|13
1727269250000|2024-09-25 13:00:50|347.01|345.01|346.96|344.96|347.02|345.02|346.96|344.96|16
1727269260000|2024-09-25 13:01:00|346.95|344.95|346.95|344.95|346.98|344.98|346.91|344.91|15
1727269270000|2024-09-25 13:01:10|346.97|344.97|346.99|344.99|347|345|346.91|344.91|18
1727269280000|2024-09-25 13:01:20|346.96|344.96|346.94|344.94|346.98|344.98|346.92|344.92|14
1727269290000|2024-09-25 13:01:30|346.98|344.98|346.91|344.91|346.98|344.98|346.91|344.91|14
1727269300000|2024-09-25 13:01:40|346.92|344.92|346.94|344.94|346.95|344.95|346.91|344.91|13
1727269310000|2024-09-25 13:01:50|346.93|344.93|346.91|344.91|346.94|344.94|346.9|344.9|5
1727269320000|2024-09-25 13:02:00|346.89|344.89|346.85|344.85|346.89|344.89|346.81|344.81|8
1727269330000|2024-09-25 13:02:10|346.84|344.84|346.79|344.79|346.84|344.84|346.73|344.73|17
1727269340000|2024-09-25 13:02:20|346.8|344.8|346.75|344.75|346.81|344.81|346.73|344.73|16
1727269350000|2024-09-25 13:02:30|346.72|344.72|346.71|344.71|346.75|344.75|346.66|344.66|20
1727269360000|2024-09-25 13:02:40|346.68|344.68|346.74|344.74|346.74|344.74|346.68|344.68|12
1727269370000|2024-09-25 13:02:50|346.73|344.73|346.73|344.73|346.73|344.73|346.69|344.69|8
1727269380000|2024-09-25 13:03:00|346.74|344.74|346.72|344.72|346.8|344.8|346.72|344.72|15
1727269390000|2024-09-25 13:03:10|346.71|344.71|346.75|344.75|346.78|344.78|346.71|344.71|9
1727269400000|2024-09-25 13:03:20|346.8|344.8|346.81|344.81|346.82|344.82|346.8|344.8|13
1727269410000|2024-09-25 13:03:30|346.8|344.8|346.93|344.93|346.93|344.93|346.75|344.75|12
1727269420000|2024-09-25 13:03:40|346.94|344.94|346.97|344.97|346.98|344.98|346.92|344.92|14
1727269430000|2024-09-25 13:03:50|346.96|344.96|346.96|344.96|346.97|344.97|346.95|344.95|5
1727269440000|2024-09-25 13:04:00|346.95|344.95|346.98|344.98|347.01|345.01|346.93|344.93|15
1727269450000|2024-09-25 13:04:10|346.99|344.99|347.13|345.13|347.13|345.13|346.99|344.99|10
1727269460000|2024-09-25 13:04:20|347.12|345.12|347.19|345.19|347.2|345.2|347.12|345.12|12
1727269470000|2024-09-25 13:04:30|347.18|345.18|347.25|345.25|347.28|345.28|347.16|345.16|14
1727269480000|2024-09-25 13:04:40|347.24|345.24|347.28|345.28|347.3|345.3|347.24|345.24|11
1727269490000|2024-09-25 13:04:50|347.29|345.29|347.23|345.23|347.29|345.29|347.23|345.23|10
1727269500000|2024-09-25 13:05:00|347.21|345.21|347.16|345.16|347.21|345.21|347.16|345.16|4
1727269510000|2024-09-25 13:05:10|347.14|345.14|347.12|345.12|347.14|345.14|347.1|345.1|12
1727269520000|2024-09-25 13:05:20|347.14|345.14|347.13|345.13|347.18|345.18|347.11|345.11|12
1727269530000|2024-09-25 13:05:30|347.12|345.12|347.17|345.17|347.18|345.18|347.1|345.1|12
1727269540000|2024-09-25 13:05:40|347.15|345.15|347.14|345.14|347.15|345.15|347.11|345.11|11
1727269550000|2024-09-25 13:05:50|347.13|345.13|347.1|345.1|347.14|345.14|347.09|345.09|10
1727269560000|2024-09-25 13:06:00|347.11|345.11|347.18|345.18|347.18|345.18|347.1|345.1|9
1727269570000|2024-09-25 13:06:10|347.17|345.17|347.15|345.15|347.17|345.17|347.15|345.15|3
1727269580000|2024-09-25 13:06:20|347.13|345.13|347.19|345.19|347.21|345.21|347.13|345.13|7
1727269590000|2024-09-25 13:06:30|347.17|345.17|347.19|345.19|347.19|345.19|347.17|345.17|5
1727269600000|2024-09-25 13:06:40|347.2|345.2|347.17|345.17|347.2|345.2|347.16|345.16|13
1727269610000|2024-09-25 13:06:50|347.18|345.18|347.14|345.14|347.18|345.18|347.12|345.12|9
1727269620000|2024-09-25 13:07:00|347.15|345.15|347.15|345.15|347.18|345.18|347.12|345.12|9
1727269630000|2024-09-25 13:07:10|347.14|345.14|347.14|345.14|347.14|345.14|347.14|345.14|1
1727269640000|2024-09-25 13:07:20|347.13|345.13|347.13|345.13|347.13|345.13|347.03|345.03|5
1727269650000|2024-09-25 13:07:30|347.12|345.12|347.16|345.16|347.16|345.16|347.11|345.11|10
1727269660000|2024-09-25 13:07:40|347.15|345.15|347.14|345.14|347.18|345.18|347.13|345.13|8
1727269670000|2024-09-25 13:07:50|347.13|345.13|347.15|345.15|347.2|345.2|347.13|345.13|12
1727269680000|2024-09-25 13:08:00|347.18|345.18|347.15|345.15|347.18|345.18|347.15|345.15|12
1727269690000|2024-09-25 13:08:10|347.16|345.16|347.16|345.16|347.16|345.16|347.15|345.15|3
1727269700000|2024-09-25 13:08:20|347.17|345.17|347.19|345.19|347.19|345.19|347.17|345.17|2
1727269710000|2024-09-25 13:08:30|347.17|345.17|347.19|345.19|347.19|345.19|347.17|345.17|3
1727269720000|2024-09-25 13:08:40|347.18|345.18|347.19|345.19|347.19|345.19|347.18|345.18|2
1727269750000|2024-09-25 13:09:10|347.16|345.16|346.89|344.89|347.16|345.16|346.86|344.86|11
1727269760000|2024-09-25 13:09:20|346.88|344.88|346.9|344.9|346.9|344.9|346.88|344.88|5
1727269770000|2024-09-25 13:09:30|346.91|344.91|346.94|344.94|346.96|344.96|346.91|344.91|8
1727269780000|2024-09-25 13:09:40|346.95|344.95|346.96|344.96|346.96|344.96|346.95|344.95|2
1727269790000|2024-09-25 13:09:50|346.97|344.97|346.93|344.93|346.97|344.97|346.93|344.93|2
1727269800000|2024-09-25 13:10:00|346.94|344.94|346.94|344.94|346.94|344.94|346.94|344.94|1
1727269820000|2024-09-25 13:10:20|346.95|344.95|346.92|344.92|346.95|344.95|346.9|344.9|6
1727269830000|2024-09-25 13:10:30|346.93|344.93|347.19|345.19|347.19|345.19|346.93|344.93|18
1727269840000|2024-09-25 13:10:40|347.2|345.2|347.27|345.27|347.29|345.29|347.2|345.2|4
1727269870000|2024-09-25 13:11:10|347.21|345.21|347.22|345.22|347.22|345.22|347.2|345.2|4
1727269880000|2024-09-25 13:11:20|347.2|345.2|347.08|345.08|347.22|345.22|347.08|345.08|6
1727269890000|2024-09-25 13:11:30|347.09|345.09|347.1|345.1|347.1|345.1|347.09|345.09|2
1727269900000|2024-09-25 13:11:40|347.09|345.09|347.09|345.09|347.1|345.1|347.09|345.09|3
1727269910000|2024-09-25 13:11:50|347.08|345.08|347|345|347.08|345.08|347|345|6
1727269920000|2024-09-25 13:12:00|346.99|344.99|346.92|344.92|346.99|344.99|346.92|344.92|7
1727269930000|2024-09-25 13:12:10|346.94|344.94|346.94|344.94|346.95|344.95|346.93|344.93|5
1727269940000|2024-09-25 13:12:20|346.96|344.96|346.93|344.93|346.96|344.96|346.93|344.93|8
1727269950000|2024-09-25 13:12:30|346.92|344.92|346.9|344.9|346.92|344.92|346.9|344.9|3
1727269960000|2024-09-25 13:12:40|346.89|344.89|346.82|344.82|346.89|344.89|346.81|344.81|3
1727269970000|2024-09-25 13:12:50|346.81|344.81|346.68|344.68|346.81|344.81|346.66|344.66|15
1727269980000|2024-09-25 13:13:00|346.67|344.67|346.67|344.67|346.71|344.71|346.67|344.67|9
1727269990000|2024-09-25 13:13:10|346.66|344.66|346.69|344.69|346.69|344.69|346.64|344.64|11
1727270000000|2024-09-25 13:13:20|346.7|344.7|346.67|344.67|346.7|344.7|346.66|344.66|13
1727270010000|2024-09-25 13:13:30|346.66|344.66|346.64|344.64|346.67|344.67|346.63|344.63|6
1727270020000|2024-09-25 13:13:40|346.63|344.63|346.65|344.65|346.65|344.65|346.63|344.63|7
1727270030000|2024-09-25 13:13:50|346.64|344.64|346.65|344.65|346.65|344.65|346.64|344.64|2
1727270040000|2024-09-25 13:14:00|346.64|344.64|346.61|344.61|346.64|344.64|346.61|344.61|5
1727270050000|2024-09-25 13:14:10|346.64|344.64|346.63|344.63|346.65|344.65|346.63|344.63|10
1727270060000|2024-09-25 13:14:20|346.64|344.64|346.63|344.63|346.64|344.64|346.62|344.62|8
1727270070000|2024-09-25 13:14:30|346.64|344.64|346.65|344.65|346.65|344.65|346.64|344.64|2
1727270090000|2024-09-25 13:14:50|346.63|344.63|346.64|344.64|346.64|344.64|346.63|344.63|14
1727270100000|2024-09-25 13:15:00|346.63|344.63|346.63|344.63|346.65|344.65|346.61|344.61|11
1727270110000|2024-09-25 13:15:10|346.62|344.62|346.68|344.68|346.68|344.68|346.62|344.62|5
1727270120000|2024-09-25 13:15:20|346.69|344.69|346.78|344.78|346.78|344.78|346.68|344.68|9
1727270130000|2024-09-25 13:15:30|346.77|344.77|346.78|344.78|346.78|344.78|346.77|344.77|2
1727270150000|2024-09-25 13:15:50|346.77|344.77|346.78|344.78|346.78|344.78|346.77|344.77|6
1727270160000|2024-09-25 13:16:00|346.79|344.79|346.78|344.78|346.79|344.79|346.78|344.78|2
1727270170000|2024-09-25 13:16:10|346.79|344.79|346.8|344.8|346.8|344.8|346.78|344.78|4
1727270180000|2024-09-25 13:16:20|346.78|344.78|346.82|344.82|346.84|344.84|346.78|344.78|5
1727270190000|2024-09-25 13:16:30|346.83|344.83|346.83|344.83|346.83|344.83|346.83|344.83|1
1727270200000|2024-09-25 13:16:40|346.82|344.82|346.84|344.84|346.84|344.84|346.82|344.82|9
1727270210000|2024-09-25 13:16:50|346.85|344.85|346.85|344.85|346.85|344.85|346.84|344.84|5
1727270230000|2024-09-25 13:17:10|346.87|344.87|347.01|345.01|347.04|345.04|346.87|344.87|9
1727270240000|2024-09-25 13:17:20|346.99|344.99|346.88|344.88|346.99|344.99|346.88|344.88|6
1727270250000|2024-09-25 13:17:30|346.89|344.89|346.92|344.92|346.92|344.92|346.89|344.89|13
1727270270000|2024-09-25 13:17:50|346.91|344.91|346.91|344.91|346.91|344.91|346.91|344.91|1
1727270280000|2024-09-25 13:18:00|346.9|344.9|346.78|344.78|346.9|344.9|346.78|344.78|8
1727270290000|2024-09-25 13:18:10|346.76|344.76|346.72|344.72|346.76|344.76|346.71|344.71|13
1727270300000|2024-09-25 13:18:20|346.73|344.73|346.73|344.73|346.74|344.74|346.73|344.73|5
1727270310000|2024-09-25 13:18:30|346.74|344.74|346.75|344.75|346.78|344.78|346.74|344.74|11
1727270330000|2024-09-25 13:18:50|346.76|344.76|346.79|344.79|346.79|344.79|346.76|344.76|10
1727270340000|2024-09-25 13:19:00|346.78|344.78|346.8|344.8|346.8|344.8|346.78|344.78|5
1727270350000|2024-09-25 13:19:10|346.79|344.79|346.8|344.8|346.81|344.81|346.78|344.78|6
1727270360000|2024-09-25 13:19:20|346.81|344.81|346.88|344.88|346.88|344.88|346.81|344.81|9
1727270370000|2024-09-25 13:19:30|346.89|344.89|346.93|344.93|346.93|344.93|346.89|344.89|4
1727270410000|2024-09-25 13:20:10|346.97|344.97|346.97|344.97|346.97|344.97|346.97|344.97|1
1727270420000|2024-09-25 13:20:20|346.98|344.98|346.98|344.98|346.98|344.98|346.98|344.98|1
1727270430000|2024-09-25 13:20:30|346.93|344.93|346.77|344.77|346.93|344.93|346.77|344.77|6
1727270440000|2024-09-25 13:20:40|346.76|344.76|346.6|344.6|346.76|344.76|346.6|344.6|10
1727270450000|2024-09-25 13:20:50|346.61|344.61|346.59|344.59|346.62|344.62|346.59|344.59|10
1727270460000|2024-09-25 13:21:00|346.58|344.58|346.66|344.66|346.66|344.66|346.49|344.49|15
1727270470000|2024-09-25 13:21:10|346.67|344.67|346.59|344.59|346.67|344.67|346.59|344.59|12
1727270480000|2024-09-25 13:21:20|346.56|344.56|346.52|344.52|346.56|344.56|346.5|344.5|13
1727270490000|2024-09-25 13:21:30|346.54|344.54|346.58|344.58|346.58|344.58|346.54|344.54|5
1727270540000|2024-09-25 13:22:20|346.59|344.59|346.59|344.59|346.59|344.59|346.59|344.59|1
1727270550000|2024-09-25 13:22:30|346.7|344.7|346.76|344.76|346.76|344.76|346.7|344.7|6
1727270560000|2024-09-25 13:22:40|346.78|344.78|347|345|347.02|345.02|346.76|344.76|9
1727270570000|2024-09-25 13:22:50|347.02|345.02|347|345|347.02|345.02|347|345|7
1727270580000|2024-09-25 13:23:00|346.99|344.99|346.98|344.98|346.99|344.99|346.89|344.89|14
1727270590000|2024-09-25 13:23:10|346.97|344.97|346.93|344.93|346.98|344.98|346.92|344.92|8
1727270600000|2024-09-25 13:23:20|346.94|344.94|346.91|344.91|346.94|344.94|346.91|344.91|4
1727270610000|2024-09-25 13:23:30|346.92|344.92|346.9|344.9|346.92|344.92|346.9|344.9|5
1727270620000|2024-09-25 13:23:40|346.91|344.91|346.91|344.91|346.95|344.95|346.91|344.91|10
1727270630000|2024-09-25 13:23:50|346.92|344.92|346.93|344.93|346.93|344.93|346.92|344.92|2
1727270640000|2024-09-25 13:24:00|346.9|344.9|346.91|344.91|346.93|344.93|346.9|344.9|6
1727270650000|2024-09-25 13:24:10|346.9|344.9|346.88|344.88|346.9|344.9|346.88|344.88|2
1727270660000|2024-09-25 13:24:20|346.9|344.9|346.9|344.9|346.93|344.93|346.88|344.88|5
1727270670000|2024-09-25 13:24:30|346.92|344.92|346.88|344.88|346.92|344.92|346.88|344.88|4
1727270680000|2024-09-25 13:24:40|346.87|344.87|346.87|344.87|346.87|344.87|346.87|344.87|1
1727270700000|2024-09-25 13:25:00|346.9|344.9|346.91|344.91|347|345|346.9|344.9|7
1727270710000|2024-09-25 13:25:10|346.88|344.88|346.87|344.87|346.88|344.88|346.87|344.87|2
1727270750000|2024-09-25 13:25:50|346.76|344.76|346.74|344.74|346.76|344.76|346.74|344.74|4
1727270760000|2024-09-25 13:26:00|346.76|344.76|346.78|344.78|346.78|344.78|346.71|344.71|14
1727270770000|2024-09-25 13:26:10|346.77|344.77|346.75|344.75|346.77|344.77|346.73|344.73|14
1727270780000|2024-09-25 13:26:20|346.76|344.76|346.77|344.77|346.79|344.79|346.75|344.75|9
1727270790000|2024-09-25 13:26:30|346.75|344.75|346.83|344.83|346.85|344.85|346.75|344.75|9
1727270800000|2024-09-25 13:26:40|346.82|344.82|346.84|344.84|346.84|344.84|346.82|344.82|2
1727270810000|2024-09-25 13:26:50|346.83|344.83|346.85|344.85|346.9|344.9|346.82|344.82|15
1727270820000|2024-09-25 13:27:00|346.86|344.86|346.93|344.93|346.93|344.93|346.86|344.86|15
1727270830000|2024-09-25 13:27:10|346.99|344.99|346.99|344.99|346.99|344.99|346.96|344.96|8
1727270840000|2024-09-25 13:27:20|346.98|344.98|347.07|345.07|347.08|345.08|346.94|344.94|12
1727270850000|2024-09-25 13:27:30|347.05|345.05|347.07|345.07|347.07|345.07|347.05|345.05|7
1727270860000|2024-09-25 13:27:40|347.05|345.05|347.05|345.05|347.07|345.07|347.05|345.05|4
1727270880000|2024-09-25 13:28:00|347.1|345.1|347.05|345.05|347.1|345.1|347.05|345.05|4
1727270890000|2024-09-25 13:28:10|347.08|345.08|347.06|345.06|347.08|345.08|347.06|345.06|2
1727270910000|2024-09-25 13:28:30|347.07|345.07|347.07|345.07|347.07|345.07|347.07|345.07|1
1727270920000|2024-09-25 13:28:40|347.13|345.13|347.12|345.12|347.15|345.15|347.12|345.12|7
1727270930000|2024-09-25 13:28:50|347.13|345.13|347.15|345.15|347.16|345.16|347.13|345.13|15
1727270940000|2024-09-25 13:29:00|347.16|345.16|347.26|345.26|347.3|345.3|347.16|345.16|18
1727270950000|2024-09-25 13:29:10|347.23|345.23|347.23|345.23|347.23|345.23|347.23|345.23|1
1727270960000|2024-09-25 13:29:20|347.13|345.13|347.01|345.01|347.13|345.13|347.01|345.01|4
1727271010000|2024-09-25 13:30:10|347|345|347.01|345.01|347.01|345.01|347|345|4
1727271020000|2024-09-25 13:30:20|347|345|347.01|345.01|347.01|345.01|346.99|344.99|5
1727271030000|2024-09-25 13:30:30|346.96|344.96|347.13|345.13|347.15|345.15|346.95|344.95|9
1727271040000|2024-09-25 13:30:40|347.14|345.14|347.22|345.22|347.25|345.25|347.14|345.14|6
1727271050000|2024-09-25 13:30:50|347.21|345.21|347.21|345.21|347.25|345.25|347.2|345.2|7
1727271060000|2024-09-25 13:31:00|347.22|345.22|347.18|345.18|347.27|345.27|347.18|345.18|12
1727271070000|2024-09-25 13:31:10|347.17|345.17|347.13|345.13|347.18|345.18|347.13|345.13|5
1727271080000|2024-09-25 13:31:20|347.1|345.1|347.13|345.13|347.13|345.13|347.1|345.1|2
1727271090000|2024-09-25 13:31:30|347.15|345.15|347.13|345.13|347.15|345.15|347.13|345.13|3
1727271100000|2024-09-25 13:31:40|347.15|345.15|346.83|344.83|347.18|345.18|346.81|344.81|14
1727271110000|2024-09-25 13:31:50|346.84|344.84|346.97|344.97|346.97|344.97|346.84|344.84|5
1727271120000|2024-09-25 13:32:00|346.94|344.94|346.84|344.84|346.96|344.96|346.82|344.82|9
1727271130000|2024-09-25 13:32:10|346.85|344.85|346.88|344.88|346.93|344.93|346.85|344.85|12
1727271140000|2024-09-25 13:32:20|346.91|344.91|346.88|344.88|346.91|344.91|346.82|344.82|12
1727271150000|2024-09-25 13:32:30|346.87|344.87|346.97|344.97|347.02|345.02|346.87|344.87|12
1727271160000|2024-09-25 13:32:40|346.99|344.99|347.01|345.01|347.01|345.01|346.99|344.99|3
1727271170000|2024-09-25 13:32:50|346.98|344.98|346.97|344.97|347.06|345.06|346.97|344.97|9
1727271180000|2024-09-25 13:33:00|347.02|345.02|347.13|345.13|347.13|345.13|347|345|9
1727271190000|2024-09-25 13:33:10|347.11|345.11|347.11|345.11|347.13|345.13|347.08|345.08|12
1727271200000|2024-09-25 13:33:20|347.17|345.17|347.27|345.27|347.27|345.27|347.16|345.16|5
1727271210000|2024-09-25 13:33:30|347.28|345.28|347.37|345.37|347.38|345.38|347.28|345.28|9
1727271230000|2024-09-25 13:33:50|347.38|345.38|347.48|345.48|347.52|345.52|347.38|345.38|5
1727271240000|2024-09-25 13:34:00|347.49|345.49|347.68|345.68|347.73|345.73|347.49|345.49|18
1727271250000|2024-09-25 13:34:10|347.67|345.67|347.58|345.58|347.67|345.67|347.55|345.55|7
1727271260000|2024-09-25 13:34:20|347.55|345.55|347.44|345.44|347.55|345.55|347.44|345.44|5
1727271270000|2024-09-25 13:34:30|347.41|345.41|347.32|345.32|347.41|345.41|347.3|345.3|8
1727271280000|2024-09-25 13:34:40|347.33|345.33|347.28|345.28|347.36|345.36|347.28|345.28|11
1727271300000|2024-09-25 13:35:00|347.2|345.2|346.98|344.98|347.23|345.23|346.98|344.98|16
1727271310000|2024-09-25 13:35:10|347.01|345.01|346.98|344.98|347.01|345.01|346.98|344.98|2
1727271320000|2024-09-25 13:35:20|346.97|344.97|346.98|344.98|346.98|344.98|346.97|344.97|2
1727271340000|2024-09-25 13:35:40|346.99|344.99|347.02|345.02|347.03|345.03|346.97|344.97|10
1727271350000|2024-09-25 13:35:50|347|345|347.17|345.17|347.22|345.22|347|345|11
1727271360000|2024-09-25 13:36:00|347.18|345.18|347.24|345.24|347.24|345.24|347.17|345.17|4
1727271370000|2024-09-25 13:36:10|347.22|345.22|347.22|345.22|347.22|345.22|347.21|345.21|3
1727271380000|2024-09-25 13:36:20|347.21|345.21|347.23|345.23|347.28|345.28|347.19|345.19|16
1727271390000|2024-09-25 13:36:30|347.2|345.2|347.23|345.23|347.23|345.23|347.19|345.19|3
1727271400000|2024-09-25 13:36:40|347.24|345.24|347.52|345.52|347.52|345.52|347.24|345.24|8
1727271430000|2024-09-25 13:37:10|347.51|345.51|347.41|345.41|347.51|345.51|347.39|345.39|8
1727271440000|2024-09-25 13:37:20|347.4|345.4|347.41|345.41|347.41|345.41|347.4|345.4|2
1727271450000|2024-09-25 13:37:30|347.4|345.4|347.58|345.58|347.66|345.66|347.39|345.39|12
1727271460000|2024-09-25 13:37:40|347.56|345.56|347.58|345.58|347.59|345.59|347.56|345.56|12
1727271470000|2024-09-25 13:37:50|347.59|345.59|347.64|345.64|347.66|345.66|347.58|345.58|13
1727271480000|2024-09-25 13:38:00|347.63|345.63|347.63|345.63|347.64|345.64|347.62|345.62|9
1727271490000|2024-09-25 13:38:10|347.62|345.62|347.6|345.6|347.67|345.67|347.6|345.6|15
1727271500000|2024-09-25 13:38:20|347.64|345.64|347.64|345.64|347.66|345.66|347.63|345.63|8
1727271510000|2024-09-25 13:38:30|347.63|345.63|347.32|345.32|347.63|345.63|347.32|345.32|17
1727271520000|2024-09-25 13:38:40|347.31|345.31|347.27|345.27|347.31|345.31|347.2|345.2|15
1727271530000|2024-09-25 13:38:50|347.26|345.26|347.1|345.1|347.27|345.27|347.1|345.1|17
1727271540000|2024-09-25 13:39:00|347.15|345.15|347.11|345.11|347.15|345.15|347.11|345.11|3
1727271550000|2024-09-25 13:39:10|347.12|345.12|347.14|345.14|347.19|345.19|347.12|345.12|12
1727271560000|2024-09-25 13:39:20|347.13|345.13|347.29|345.29|347.3|345.3|347.13|345.13|17
1727271570000|2024-09-25 13:39:30|347.28|345.28|347.23|345.23|347.29|345.29|347.23|345.23|7
1727271580000|2024-09-25 13:39:40|347.21|345.21|347.22|345.22|347.22|345.22|347.21|345.21|2
1727271590000|2024-09-25 13:39:50|347.23|345.23|347.27|345.27|347.29|345.29|347.22|345.22|7
1727271600000|2024-09-25 13:40:00|347.33|345.33|347.01|345.01|347.33|345.33|347.01|345.01|15
1727271620000|2024-09-25 13:40:20|346.98|344.98|346.9|344.9|346.99|344.99|346.87|344.87|11
1727271630000|2024-09-25 13:40:30|346.89|344.89|346.79|344.79|346.89|344.89|346.79|344.79|10
1727271640000|2024-09-25 13:40:40|346.76|344.76|346.33|344.33|346.76|344.76|346.33|344.33|10
1727271650000|2024-09-25 13:40:50|346.34|344.34|346.36|344.36|346.36|344.36|346.33|344.33|6
1727271660000|2024-09-25 13:41:00|346.37|344.37|346.34|344.34|346.46|344.46|346.33|344.33|15
1727271670000|2024-09-25 13:41:10|346.33|344.33|346.33|344.33|346.4|344.4|346.33|344.33|4
1727271680000|2024-09-25 13:41:20|346.32|344.32|346.33|344.33|346.33|344.33|346.32|344.32|2
1727271690000|2024-09-25 13:41:30|346.3|344.3|346.26|344.26|346.33|344.33|346.26|344.26|9
1727271700000|2024-09-25 13:41:40|346.33|344.33|346.33|344.33|346.4|344.4|346.33|344.33|9
1727271710000|2024-09-25 13:41:50|346.31|344.31|346.32|344.32|346.32|344.32|346.27|344.27|4
1727271720000|2024-09-25 13:42:00|346.29|344.29|346.14|344.14|346.33|344.33|346.1|344.1|13
1727271730000|2024-09-25 13:42:10|346.07|344.07|346.14|344.14|346.14|344.14|346.07|344.07|4
1727271750000|2024-09-25 13:42:30|346.13|344.13|346.14|344.14|346.14|344.14|346.09|344.09|5
1727271770000|2024-09-25 13:42:50|346.17|344.17|346.26|344.26|346.26|344.26|346.16|344.16|8
1727271780000|2024-09-25 13:43:00|346.28|344.28|346.27|344.27|346.29|344.29|346.26|344.26|8
1727271790000|2024-09-25 13:43:10|346.26|344.26|346.48|344.48|346.5|344.5|346.17|344.17|13
1727271800000|2024-09-25 13:43:20|346.59|344.59|346.56|344.56|346.59|344.59|346.56|344.56|2
1727271810000|2024-09-25 13:43:30|346.48|344.48|346.56|344.56|346.57|344.57|346.44|344.44|21
1727271820000|2024-09-25 13:43:40|346.64|344.64|346.68|344.68|346.73|344.73|346.63|344.63|9
1727271830000|2024-09-25 13:43:50|346.69|344.69|346.67|344.67|346.77|344.77|346.67|344.67|8
1727271840000|2024-09-25 13:44:00|346.68|344.68|346.68|344.68|346.73|344.73|346.68|344.68|14
1727271850000|2024-09-25 13:44:10|346.66|344.66|346.29|344.29|346.66|344.66|346.28|344.28|13
1727271860000|2024-09-25 13:44:20|346.28|344.28|346.21|344.21|346.28|344.28|346.16|344.16|10
1727271870000|2024-09-25 13:44:30|346.22|344.22|346.27|344.27|346.34|344.34|346.21|344.21|11
1727271880000|2024-09-25 13:44:40|346.24|344.24|346.31|344.31|346.32|344.32|346.24|344.24|7
1727271890000|2024-09-25 13:44:50|346.4|344.4|346.47|344.47|346.47|344.47|346.4|344.4|4
1727271900000|2024-09-25 13:45:00|346.52|344.52|346.86|344.86|346.88|344.88|346.51|344.51|12
1727271910000|2024-09-25 13:45:10|346.84|344.84|346.77|344.77|346.84|344.84|346.77|344.77|5
1727271920000|2024-09-25 13:45:20|346.84|344.84|346.96|344.96|346.96|344.96|346.84|344.84|9
1727271930000|2024-09-25 13:45:30|347.03|345.03|346.96|344.96|347.03|345.03|346.96|344.96|10
1727271940000|2024-09-25 13:45:40|347.01|345.01|347.12|345.12|347.12|345.12|347.01|345.01|5
1727271950000|2024-09-25 13:45:50|347.16|345.16|347.12|345.12|347.16|345.16|347.12|345.12|2
1727271960000|2024-09-25 13:46:00|347.18|345.18|347.16|345.16|347.32|345.32|347.16|345.16|13
1727271970000|2024-09-25 13:46:10|347.15|345.15|347.07|345.07|347.15|345.15|347.06|345.06|11
1727271980000|2024-09-25 13:46:20|347.06|345.06|347.08|345.08|347.1|345.1|347.06|345.06|6
1727271990000|2024-09-25 13:46:30|347.16|345.16|347.11|345.11|347.16|345.16|347.09|345.09|6
1727272000000|2024-09-25 13:46:40|347.12|345.12|347.08|345.08|347.12|345.12|347.05|345.05|5
1727272010000|2024-09-25 13:46:50|347.09|345.09|347.09|345.09|347.13|345.13|347.08|345.08|8
1727272020000|2024-09-25 13:47:00|347.1|345.1|347.29|345.29|347.34|345.34|347.1|345.1|17
1727272030000|2024-09-25 13:47:10|347.32|345.32|347.32|345.32|347.33|345.33|347.29|345.29|7
1727272040000|2024-09-25 13:47:20|347.33|345.33|347.38|345.38|347.38|345.38|347.33|345.33|6
1727272050000|2024-09-25 13:47:30|347.4|345.4|347.49|345.49|347.52|345.52|347.38|345.38|7
1727272060000|2024-09-25 13:47:40|347.48|345.48|347.47|345.47|347.49|345.49|347.47|345.47|6
1727272080000|2024-09-25 13:48:00|347.48|345.48|347.52|345.52|347.53|345.53|347.48|345.48|8
1727272090000|2024-09-25 13:48:10|347.5|345.5|347.56|345.56|347.61|345.61|347.5|345.5|5
1727272100000|2024-09-25 13:48:20|347.49|345.49|347.35|345.35|347.49|345.49|347.34|345.34|14
1727272110000|2024-09-25 13:48:30|347.34|345.34|347.62|345.62|347.67|345.67|347.33|345.33|24
1727272120000|2024-09-25 13:48:40|347.66|345.66|347.54|345.54|347.66|345.66|347.54|345.54|11
1727272160000|2024-09-25 13:49:20|347.55|345.55|347.55|345.55|347.55|345.55|347.55|345.55|1
1727272170000|2024-09-25 13:49:30|347.54|345.54|347.59|345.59|347.64|345.64|347.54|345.54|11
1727272180000|2024-09-25 13:49:40|347.6|345.6|347.63|345.63|347.63|345.63|347.54|345.54|15
1727272190000|2024-09-25 13:49:50|347.62|345.62|347.67|345.67|347.75|345.75|347.62|345.62|3
1727272200000|2024-09-25 13:50:00|347.72|345.72|347.72|345.72|347.78|345.78|347.69|345.69|20
1727272210000|2024-09-25 13:50:10|347.7|345.7|347.73|345.73|347.75|345.75|347.67|345.67|11
1727272220000|2024-09-25 13:50:20|347.69|345.69|347.63|345.63|347.8|345.8|347.63|345.63|15
1727272230000|2024-09-25 13:50:30|347.62|345.62|347.34|345.34|347.62|345.62|347.34|345.34|17
1727272240000|2024-09-25 13:50:40|347.33|345.33|347.33|345.33|347.33|345.33|347.33|345.33|1
1727272250000|2024-09-25 13:50:50|347.32|345.32|347.3|345.3|347.32|345.32|347.29|345.29|7
1727272260000|2024-09-25 13:51:00|347.29|345.29|346.95|344.95|347.34|345.34|346.95|344.95|5
1727272290000|2024-09-25 13:51:30|346.9|344.9|346.6|344.6|346.9|344.9|346.6|344.6|18
1727272300000|2024-09-25 13:51:40|346.59|344.59|346.3|344.3|346.59|344.59|346.28|344.28|12
1727272310000|2024-09-25 13:51:50|346.31|344.31|346.3|344.3|346.35|344.35|346.28|344.28|20
1727272320000|2024-09-25 13:52:00|346.31|344.31|346.53|344.53|346.58|344.58|346.31|344.31|18
1727272330000|2024-09-25 13:52:10|346.52|344.52|346.51|344.51|346.57|344.57|346.48|344.48|11
1727272340000|2024-09-25 13:52:20|346.48|344.48|346.57|344.57|346.64|344.64|346.48|344.48|17
1727272350000|2024-09-25 13:52:30|346.58|344.58|346.57|344.57|346.62|344.62|346.57|344.57|5
1727272360000|2024-09-25 13:52:40|346.58|344.58|346.58|344.58|346.64|344.64|346.58|344.58|3
1727272370000|2024-09-25 13:52:50|346.63|344.63|346.7|344.7|346.7|344.7|346.61|344.61|7
1727272380000|2024-09-25 13:53:00|346.73|344.73|346.95|344.95|346.95|344.95|346.73|344.73|10
1727272390000|2024-09-25 13:53:10|346.96|344.96|346.99|344.99|347.01|345.01|346.92|344.92|10
1727272400000|2024-09-25 13:53:20|347.04|345.04|347.01|345.01|347.05|345.05|347.01|345.01|3
1727272410000|2024-09-25 13:53:30|347.04|345.04|347.13|345.13|347.15|345.15|347.04|345.04|17
1727272420000|2024-09-25 13:53:40|347.11|345.11|347.03|345.03|347.12|345.12|347.02|345.02|17
1727272430000|2024-09-25 13:53:50|347.02|345.02|347.14|345.14|347.16|345.16|347.01|345.01|25
1727272440000|2024-09-25 13:54:00|347.15|345.15|347.22|345.22|347.22|345.22|347.15|345.15|13
1727272450000|2024-09-25 13:54:10|347.23|345.23|347.27|345.27|347.34|345.34|347.17|345.17|20
1727272460000|2024-09-25 13:54:20|347.25|345.25|347.28|345.28|347.32|345.32|347.25|345.25|12
1727272470000|2024-09-25 13:54:30|347.29|345.29|347.3|345.3|347.33|345.33|347.29|345.29|12
1727272480000|2024-09-25 13:54:40|347.27|345.27|347.36|345.36|347.38|345.38|347.27|345.27|16
1727272490000|2024-09-25 13:54:50|347.37|345.37|347.42|345.42|347.42|345.42|347.35|345.35|16
1727272500000|2024-09-25 13:55:00|347.41|345.41|347.38|345.38|347.42|345.42|347.38|345.38|5
1727272510000|2024-09-25 13:55:10|347.37|345.37|347.36|345.36|347.38|345.38|347.33|345.33|17
1727272520000|2024-09-25 13:55:20|347.34|345.34|347.32|345.32|347.34|345.34|347.32|345.32|2
1727272530000|2024-09-25 13:55:30|347.28|345.28|347.21|345.21|347.28|345.28|347.19|345.19|9
1727272540000|2024-09-25 13:55:40|347.22|345.22|347.25|345.25|347.25|345.25|347.18|345.18|12
1727272550000|2024-09-25 13:55:50|347.26|345.26|347.26|345.26|347.27|345.27|347.23|345.23|9
1727272560000|2024-09-25 13:56:00|347.27|345.27|347.4|345.4|347.42|345.42|347.26|345.26|16
1727272570000|2024-09-25 13:56:10|347.41|345.41|347.54|345.54|347.54|345.54|347.41|345.41|6
1727272580000|2024-09-25 13:56:20|347.53|345.53|347.52|345.52|347.56|345.56|347.44|345.44|26
1727272590000|2024-09-25 13:56:30|347.53|345.53|347.61|345.61|347.62|345.62|347.52|345.52|14
1727272600000|2024-09-25 13:56:40|347.6|345.6|347.6|345.6|347.66|345.66|347.59|345.59|16
1727272610000|2024-09-25 13:56:50|347.61|345.61|347.69|345.69|347.69|345.69|347.61|345.61|3
1727272620000|2024-09-25 13:57:00|347.72|345.72|347.69|345.69|347.74|345.74|347.69|345.69|14
1727272630000|2024-09-25 13:57:10|347.72|345.72|347.67|345.67|347.72|345.72|347.67|345.67|4
1727272640000|2024-09-25 13:57:20|347.68|345.68|347.76|345.76|347.76|345.76|347.68|345.68|17
1727272650000|2024-09-25 13:57:30|347.78|345.78|347.74|345.74|347.78|345.78|347.74|345.74|11
1727272660000|2024-09-25 13:57:40|347.73|345.73|347.65|345.65|347.73|345.73|347.6|345.6|10
1727272670000|2024-09-25 13:57:50|347.63|345.63|347.66|345.66|347.68|345.68|347.61|345.61|11
1727272680000|2024-09-25 13:58:00|347.67|345.67|347.74|345.74|347.77|345.77|347.67|345.67|13
1727272690000|2024-09-25 13:58:10|347.76|345.76|347.72|345.72|347.76|345.76|347.72|345.72|6
1727272700000|2024-09-25 13:58:20|347.74|345.74|347.69|345.69|347.74|345.74|347.69|345.69|10
1727272710000|2024-09-25 13:58:30|347.64|345.64|347.65|345.65|347.66|345.66|347.62|345.62|10
1727272720000|2024-09-25 13:58:40|347.67|345.67|347.66|345.66|347.68|345.68|347.66|345.66|9
1727272730000|2024-09-25 13:58:50|347.6|345.6|347.44|345.44|347.6|345.6|347.44|345.44|4
1727272740000|2024-09-25 13:59:00|347.45|345.45|347.56|345.56|347.56|345.56|347.44|345.44|8
1727272750000|2024-09-25 13:59:10|347.53|345.53|347.41|345.41|347.61|345.61|347.41|345.41|14
1727272760000|2024-09-25 13:59:20|347.4|345.4|347.52|345.52|347.52|345.52|347.39|345.39|16
1727272770000|2024-09-25 13:59:30|347.51|345.51|347.64|345.64|347.65|345.65|347.51|345.51|15
1727272780000|2024-09-25 13:59:40|347.65|345.65|347.7|345.7|347.72|345.72|347.64|345.64|16
1727272790000|2024-09-25 13:59:50|347.69|345.69|347.71|345.71|347.74|345.74|347.66|345.66|9
1727272800000|2024-09-25 14:00:00|347.72|345.72|347.68|345.68|347.79|345.79|347.68|345.68|15
1727272810000|2024-09-25 14:00:10|347.7|345.7|347.77|345.77|347.78|345.78|347.7|345.7|22
1727272820000|2024-09-25 14:00:20|347.78|345.78|347.89|345.89|347.89|345.89|347.78|345.78|14
1727272830000|2024-09-25 14:00:30|347.88|345.88|347.83|345.83|347.89|345.89|347.8|345.8|22
1727272840000|2024-09-25 14:00:40|347.74|345.74|347.81|345.81|347.84|345.84|347.73|345.73|15
1727272850000|2024-09-25 14:00:50|347.83|345.83|347.88|345.88|347.89|345.89|347.81|345.81|18
1727272860000|2024-09-25 14:01:00|347.89|345.89|347.98|345.98|347.99|345.99|347.89|345.89|10
1727272870000|2024-09-25 14:01:10|347.97|345.97|347.96|345.96|347.98|345.98|347.89|345.89|11
1727272880000|2024-09-25 14:01:20|347.92|345.92|347.93|345.93|347.94|345.94|347.89|345.89|18
1727272890000|2024-09-25 14:01:30|347.94|345.94|347.96|345.96|347.97|345.97|347.93|345.93|6
1727272900000|2024-09-25 14:01:40|347.97|345.97|347.98|345.98|347.98|345.98|347.96|345.96|12
1727272910000|2024-09-25 14:01:50|347.97|345.97|347.97|345.97|347.98|345.98|347.97|345.97|5
1727272920000|2024-09-25 14:02:00|347.98|345.98|348|346|348|346|347.96|345.96|13
1727272930000|2024-09-25 14:02:10|348.01|346.01|348.03|346.03|348.03|346.03|347.98|345.98|12
1727272940000|2024-09-25 14:02:20|348.04|346.04|348.44|346.44|348.44|346.44|348.04|346.04|17
1727272950000|2024-09-25 14:02:30|348.46|346.46|348.48|346.48|348.48|346.48|348.46|346.46|13
1727272960000|2024-09-25 14:02:40|348.49|346.49|348.68|346.68|348.7|346.7|348.49|346.49|20
1727272970000|2024-09-25 14:02:50|348.7|346.7|348.61|346.61|348.8|346.8|348.61|346.61|14
1727272980000|2024-09-25 14:03:00|348.59|346.59|348.54|346.54|348.66|346.66|348.49|346.49|22
1727272990000|2024-09-25 14:03:10|348.52|346.52|348.57|346.57|348.57|346.57|348.48|346.48|11
1727273000000|2024-09-25 14:03:20|348.56|346.56|348.44|346.44|348.59|346.59|348.44|346.44|11
1727273010000|2024-09-25 14:03:30|348.42|346.42|348.42|346.42|348.43|346.43|348.4|346.4|21
1727273020000|2024-09-25 14:03:40|348.43|346.43|348.23|346.23|348.43|346.43|348.23|346.23|18
1727273030000|2024-09-25 14:03:50|348.24|346.24|348.14|346.14|348.28|346.28|348.14|346.14|13
1727273040000|2024-09-25 14:04:00|348.15|346.15|347.97|345.97|348.16|346.16|347.96|345.96|19
1727273050000|2024-09-25 14:04:10|348.01|346.01|347.98|345.98|348.02|346.02|347.97|345.97|6
1727273070000|2024-09-25 14:04:30|347.97|345.97|347.97|345.97|347.97|345.97|347.97|345.97|1
1727273080000|2024-09-25 14:04:40|347.98|345.98|348.05|346.05|348.05|346.05|347.97|345.97|7
1727273090000|2024-09-25 14:04:50|348.04|346.04|347.97|345.97|348.09|346.09|347.94|345.94|25
1727273100000|2024-09-25 14:05:00|347.96|345.96|347.98|345.98|347.98|345.98|347.82|345.82|22
1727273110000|2024-09-25 14:05:10|347.94|345.94|347.91|345.91|347.94|345.94|347.91|345.91|3
1727273120000|2024-09-25 14:05:20|347.93|345.93|347.93|345.93|347.93|345.93|347.93|345.93|1
1727273130000|2024-09-25 14:05:30|347.96|345.96|348.05|346.05|348.07|346.07|347.95|345.95|8
1727273140000|2024-09-25 14:05:40|348.04|346.04|348.08|346.08|348.11|346.11|348.04|346.04|6
1727273150000|2024-09-25 14:05:50|348.11|346.11|348.21|346.21|348.27|346.27|348.11|346.11|18
1727273160000|2024-09-25 14:06:00|348.22|346.22|348.25|346.25|348.28|346.28|348.13|346.13|19
1727273170000|2024-09-25 14:06:10|348.26|346.26|348.22|346.22|348.31|346.31|348.22|346.22|22
1727273180000|2024-09-25 14:06:20|348.19|346.19|348.16|346.16|348.19|346.19|348.06|346.06|17
1727273190000|2024-09-25 14:06:30|348.17|346.17|348.45|346.45|348.45|346.45|348.16|346.16|14
1727273200000|2024-09-25 14:06:40|348.44|346.44|348.44|346.44|348.47|346.47|348.44|346.44|3
1727273210000|2024-09-25 14:06:50|348.47|346.47|348.47|346.47|348.52|346.52|348.45|346.45|6
1727273220000|2024-09-25 14:07:00|348.48|346.48|348.34|346.34|348.48|346.48|348.33|346.33|13
1727273230000|2024-09-25 14:07:10|348.35|346.35|348.53|346.53|348.59|346.59|348.35|346.35|24
1727273240000|2024-09-25 14:07:20|348.56|346.56|348.44|346.44|348.57|346.57|348.44|346.44|19
1727273250000|2024-09-25 14:07:30|348.45|346.45|348.37|346.37|348.47|346.47|348.37|346.37|11
1727273260000|2024-09-25 14:07:40|348.36|346.36|348.35|346.35|348.36|346.36|348.27|346.27|23
1727273270000|2024-09-25 14:07:50|348.34|346.34|348.37|346.37|348.37|346.37|348.33|346.33|20
1727273280000|2024-09-25 14:08:00|348.35|346.35|348.38|346.38|348.46|346.46|348.35|346.35|16
1727273290000|2024-09-25 14:08:10|348.41|346.41|348.97|346.97|349.01|347.01|348.38|346.38|16
1727273300000|2024-09-25 14:08:20|348.95|346.95|349.03|347.03|349.03|347.03|348.95|346.95|17
1727273310000|2024-09-25 14:08:30|349.04|347.04|349.17|347.17|349.17|347.17|349.04|347.04|7
1727273320000|2024-09-25 14:08:40|349.18|347.18|349.34|347.34|349.43|347.43|349.18|347.18|21
1727273330000|2024-09-25 14:08:50|349.35|347.35|349.38|347.38|349.43|347.43|349.34|347.34|15
1727273340000|2024-09-25 14:09:00|349.36|347.36|349.34|347.34|349.37|347.37|349.33|347.33|9
1727273350000|2024-09-25 14:09:10|349.3|347.3|349.42|347.42|349.42|347.42|349.25|347.25|15
1727273360000|2024-09-25 14:09:20|349.44|347.44|349.42|347.42|349.44|347.44|349.37|347.37|14
1727273370000|2024-09-25 14:09:30|349.41|347.41|349.33|347.33|349.42|347.42|349.33|347.33|8
1727273380000|2024-09-25 14:09:40|349.3|347.3|349.11|347.11|349.3|347.3|349.01|347.01|22
1727273390000|2024-09-25 14:09:50|349.09|347.09|349.01|347.01|349.09|347.09|349.01|347.01|6
1727273400000|2024-09-25 14:10:00|349.06|347.06|349.01|347.01|349.06|347.06|349.01|347.01|3
1727273420000|2024-09-25 14:10:20|348.96|346.96|348.96|346.96|348.96|346.96|348.96|346.96|1
1727273430000|2024-09-25 14:10:30|348.94|346.94|349.01|347.01|349.01|347.01|348.94|346.94|5
1727273440000|2024-09-25 14:10:40|348.99|346.99|348.71|346.71|349.01|347.01|348.71|346.71|8
1727273450000|2024-09-25 14:10:50|348.58|346.58|348.54|346.54|348.58|346.58|348.54|346.54|4
1727273460000|2024-09-25 14:11:00|348.51|346.51|348.26|346.26|348.51|346.51|348.25|346.25|21
1727273470000|2024-09-25 14:11:10|348.25|346.25|348.26|346.26|348.33|346.33|348.22|346.22|22
1727273480000|2024-09-25 14:11:20|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|1
1727273490000|2024-09-25 14:11:30|348.22|346.22|348.27|346.27|348.29|346.29|348.21|346.21|29
1727273500000|2024-09-25 14:11:40|348.28|346.28|348.29|346.29|348.34|346.34|348.26|346.26|18
1727273510000|2024-09-25 14:11:50|348.3|346.3|348.28|346.28|348.32|346.32|348.24|346.24|20
1727273520000|2024-09-25 14:12:00|348.24|346.24|348.14|346.14|348.25|346.25|348.12|346.12|21
1727273530000|2024-09-25 14:12:10|348.21|346.21|348.33|346.33|348.34|346.34|348.21|346.21|7
1727273540000|2024-09-25 14:12:20|348.41|346.41|348.45|346.45|348.58|346.58|348.41|346.41|15
1727273550000|2024-09-25 14:12:30|348.46|346.46|348.17|346.17|348.47|346.47|348.17|346.17|23
1727273560000|2024-09-25 14:12:40|348.13|346.13|348.2|346.2|348.25|346.25|348.12|346.12|11
1727273570000|2024-09-25 14:12:50|348.21|346.21|348.38|346.38|348.38|346.38|348.21|346.21|10
1727273580000|2024-09-25 14:13:00|348.37|346.37|348.43|346.43|348.45|346.45|348.35|346.35|20
1727273590000|2024-09-25 14:13:10|348.42|346.42|348.22|346.22|348.42|346.42|348.22|346.22|19
1727273600000|2024-09-25 14:13:20|348.2|346.2|348.25|346.25|348.34|346.34|348.19|346.19|22
1727273610000|2024-09-25 14:13:30|348.24|346.24|348.29|346.29|348.31|346.31|348.24|346.24|11
1727273620000|2024-09-25 14:13:40|348.28|346.28|348.17|346.17|348.28|346.28|348.17|346.17|8
1727273630000|2024-09-25 14:13:50|348.13|346.13|348.15|346.15|348.15|346.15|348.13|346.13|3
1727273640000|2024-09-25 14:14:00|348.16|346.16|348.4|346.4|348.41|346.41|348.16|346.16|19
1727273650000|2024-09-25 14:14:10|348.41|346.41|348.33|346.33|348.41|346.41|348.3|346.3|12
1727273660000|2024-09-25 14:14:20|348.34|346.34|348.36|346.36|348.46|346.46|348.33|346.33|20
1727273670000|2024-09-25 14:14:30|348.42|346.42|348.48|346.48|348.48|346.48|348.39|346.39|12
1727273680000|2024-09-25 14:14:40|348.49|346.49|348.69|346.69|348.72|346.72|348.48|346.48|17
1727273690000|2024-09-25 14:14:50|348.7|346.7|348.7|346.7|348.72|346.72|348.65|346.65|16
1727273700000|2024-09-25 14:15:00|348.68|346.68|348.68|346.68|348.75|346.75|348.68|346.68|13
1727273710000|2024-09-25 14:15:10|348.73|346.73|348.73|346.73|348.78|346.78|348.72|346.72|15
1727273720000|2024-09-25 14:15:20|348.72|346.72|348.83|346.83|348.83|346.83|348.71|346.71|17
1727273730000|2024-09-25 14:15:30|348.81|346.81|348.7|346.7|348.81|346.81|348.7|346.7|11
1727273740000|2024-09-25 14:15:40|348.69|346.69|348.68|346.68|348.7|346.7|348.68|346.68|6
1727273750000|2024-09-25 14:15:50|348.67|346.67|348.63|346.63|348.68|346.68|348.63|346.63|5
1727273760000|2024-09-25 14:16:00|348.68|346.68|348.68|346.68|348.68|346.68|348.63|346.63|4
1727273770000|2024-09-25 14:16:10|348.66|346.66|348.66|346.66|348.66|346.66|348.66|346.66|1
1727273780000|2024-09-25 14:16:20|348.63|346.63|348.48|346.48|348.68|346.68|348.47|346.47|10
1727273790000|2024-09-25 14:16:30|348.5|346.5|348.6|346.6|348.63|346.63|348.45|346.45|19
1727273800000|2024-09-25 14:16:40|348.59|346.59|348.62|346.62|348.62|346.62|348.57|346.57|9
1727273810000|2024-09-25 14:16:50|348.63|346.63|348.81|346.81|348.81|346.81|348.62|346.62|11
1727273820000|2024-09-25 14:17:00|348.82|346.82|348.81|346.81|348.84|346.84|348.79|346.79|17
1727273830000|2024-09-25 14:17:10|348.84|346.84|349.01|347.01|349.02|347.02|348.84|346.84|14
1727273840000|2024-09-25 14:17:20|348.97|346.97|349.09|347.09|349.1|347.1|348.96|346.96|15
1727273850000|2024-09-25 14:17:30|349.1|347.1|348.93|346.93|349.1|347.1|348.92|346.92|21
1727273860000|2024-09-25 14:17:40|348.92|346.92|348.8|346.8|348.92|346.92|348.8|346.8|10
1727273870000|2024-09-25 14:17:50|348.76|346.76|348.66|346.66|348.76|346.76|348.66|346.66|7
1727273880000|2024-09-25 14:18:00|348.64|346.64|348.66|346.66|348.66|346.66|348.64|346.64|3
1727273890000|2024-09-25 14:18:10|348.69|346.69|348.72|346.72|348.76|346.76|348.66|346.66|12
1727273900000|2024-09-25 14:18:20|348.73|346.73|349.38|347.38|349.41|347.41|348.69|346.69|16
1727273910000|2024-09-25 14:18:30|349.39|347.39|349.4|347.4|349.42|347.42|349.35|347.35|9
1727273920000|2024-09-25 14:18:40|349.39|347.39|349.4|347.4|349.47|347.47|349.39|347.39|19
1727273930000|2024-09-25 14:18:50|349.39|347.39|349.43|347.43|349.43|347.43|349.38|347.38|6
1727273940000|2024-09-25 14:19:00|349.44|347.44|349.49|347.49|349.51|347.51|349.43|347.43|10
1727273950000|2024-09-25 14:19:10|349.5|347.5|349.49|347.49|349.51|347.51|349.49|347.49|8
1727273960000|2024-09-25 14:19:20|349.5|347.5|349.5|347.5|349.5|347.5|349.5|347.5|1
1727273980000|2024-09-25 14:19:40|349.51|347.51|349.54|347.54|349.56|347.56|349.5|347.5|5
1727273990000|2024-09-25 14:19:50|349.53|347.53|349.53|347.53|349.62|347.62|349.51|347.51|24
1727274000000|2024-09-25 14:20:00|349.54|347.54|349.57|347.57|349.6|347.6|349.51|347.51|19
1727274010000|2024-09-25 14:20:10|349.56|347.56|349.5|347.5|349.6|347.6|349.5|347.5|23
1727274030000|2024-09-25 14:20:30|349.54|347.54|349.52|347.52|349.56|347.56|349.52|347.52|5
1727274040000|2024-09-25 14:20:40|349.51|347.51|349.47|347.47|349.51|347.51|349.42|347.42|10
1727274050000|2024-09-25 14:20:50|349.4|347.4|349.16|347.16|349.4|347.4|349.16|347.16|4
1727274060000|2024-09-25 14:21:00|349.12|347.12|349.05|347.05|349.12|347.12|348.91|346.91|23
1727274070000|2024-09-25 14:21:10|349.06|347.06|349.09|347.09|349.14|347.14|349.06|347.06|17
1727274080000|2024-09-25 14:21:20|349.08|347.08|349.13|347.13|349.13|347.13|349.06|347.06|7
1727274090000|2024-09-25 14:21:30|349.14|347.14|349.13|347.13|349.14|347.14|349.06|347.06|21
1727274100000|2024-09-25 14:21:40|349.12|347.12|349.13|347.13|349.14|347.14|349.09|347.09|24
1727274110000|2024-09-25 14:21:50|349.14|347.14|349.08|347.08|349.14|347.14|349.03|347.03|18
1727274120000|2024-09-25 14:22:00|349.1|347.1|348.81|346.81|349.11|347.11|348.79|346.79|26
1727274130000|2024-09-25 14:22:10|348.82|346.82|348.93|346.93|348.93|346.93|348.82|346.82|6
1727274140000|2024-09-25 14:22:20|348.94|346.94|348.99|346.99|348.99|346.99|348.94|346.94|4
1727274150000|2024-09-25 14:22:30|349|347|348.99|346.99|349.02|347.02|348.97|346.97|10
1727274160000|2024-09-25 14:22:40|348.94|346.94|348.98|346.98|349.01|347.01|348.93|346.93|8
1727274180000|2024-09-25 14:23:00|348.99|346.99|349.33|347.33|349.35|347.35|348.99|346.99|16
1727274190000|2024-09-25 14:23:10|349.31|347.31|349.35|347.35|349.35|347.35|349.31|347.31|17
1727274200000|2024-09-25 14:23:20|349.41|347.41|349.37|347.37|349.44|347.44|349.37|347.37|9
1727274210000|2024-09-25 14:23:30|349.42|347.42|349.4|347.4|349.42|347.42|349.4|347.4|5
1727274220000|2024-09-25 14:23:40|349.39|347.39|349.34|347.34|349.39|347.39|349.24|347.24|21
1727274230000|2024-09-25 14:23:50|349.37|347.37|349.25|347.25|349.37|347.37|349.24|347.24|10
1727274240000|2024-09-25 14:24:00|349.26|347.26|349.45|347.45|349.5|347.5|349.26|347.26|17
1727274250000|2024-09-25 14:24:10|349.44|347.44|349.39|347.39|349.44|347.44|349.36|347.36|19
1727274260000|2024-09-25 14:24:20|349.38|347.38|349.23|347.23|349.38|347.38|349.21|347.21|9
1727274270000|2024-09-25 14:24:30|349.27|347.27|349.16|347.16|349.33|347.33|349.15|347.15|25
1727274280000|2024-09-25 14:24:40|349.2|347.2|349.18|347.18|349.21|347.21|349.18|347.18|6
1727274290000|2024-09-25 14:24:50|349.2|347.2|349.18|347.18|349.2|347.2|349.11|347.11|14
1727274300000|2024-09-25 14:25:00|349.19|347.19|349.02|347.02|349.19|347.19|349.02|347.02|16
1727274310000|2024-09-25 14:25:10|349.03|347.03|349.11|347.11|349.15|347.15|348.98|346.98|19
1727274330000|2024-09-25 14:25:30|349.14|347.14|349.22|347.22|349.25|347.25|349.14|347.14|10
1727274340000|2024-09-25 14:25:40|349.2|347.2|349.19|347.19|349.22|347.22|349.17|347.17|8
1727274350000|2024-09-25 14:25:50|349.18|347.18|349.21|347.21|349.23|347.23|349.12|347.12|8
1727274360000|2024-09-25 14:26:00|349.22|347.22|349.17|347.17|349.24|347.24|349.17|347.17|17
1727274370000|2024-09-25 14:26:10|349.18|347.18|349.02|347.02|349.18|347.18|349.02|347.02|15
1727274380000|2024-09-25 14:26:20|349|347|348.42|346.42|349|347|348.41|346.41|22
1727274390000|2024-09-25 14:26:30|348.41|346.41|348.55|346.55|348.59|346.59|348.38|346.38|24
1727274400000|2024-09-25 14:26:40|348.52|346.52|348.53|346.53|348.59|346.59|348.48|346.48|19
1727274410000|2024-09-25 14:26:50|348.51|346.51|348.45|346.45|348.71|346.71|348.45|346.45|29
1727274420000|2024-09-25 14:27:00|348.44|346.44|348.39|346.39|348.52|346.52|348.34|346.34|22
1727274440000|2024-09-25 14:27:20|348.36|346.36|348.48|346.48|348.52|346.52|348.31|346.31|23
1727274450000|2024-09-25 14:27:30|348.5|346.5|348.55|346.55|348.55|346.55|348.48|346.48|10
1727274460000|2024-09-25 14:27:40|348.56|346.56|348.85|346.85|348.87|346.87|348.56|346.56|21
1727274470000|2024-09-25 14:27:50|348.82|346.82|348.87|346.87|348.88|346.88|348.82|346.82|13
1727274480000|2024-09-25 14:28:00|348.86|346.86|348.89|346.89|348.97|346.97|348.86|346.86|18
1727274490000|2024-09-25 14:28:10|348.86|346.86|348.81|346.81|348.89|346.89|348.81|346.81|6
1727274500000|2024-09-25 14:28:20|348.82|346.82|348.86|346.86|348.87|346.87|348.81|346.81|6
1727274510000|2024-09-25 14:28:30|348.89|346.89|348.85|346.85|348.89|346.89|348.81|346.81|16
1727274520000|2024-09-25 14:28:40|348.84|346.84|348.83|346.83|348.89|346.89|348.82|346.82|11
1727274530000|2024-09-25 14:28:50|348.82|346.82|348.85|346.85|348.87|346.87|348.81|346.81|14
1727274540000|2024-09-25 14:29:00|348.84|346.84|348.52|346.52|348.84|346.84|348.52|346.52|8
1727274550000|2024-09-25 14:29:10|348.56|346.56|348.62|346.62|348.67|346.67|348.54|346.54|10
1727274570000|2024-09-25 14:29:30|348.67|346.67|348.53|346.53|348.67|346.67|348.53|346.53|19
1727274580000|2024-09-25 14:29:40|348.52|346.52|348.5|346.5|348.52|346.52|348.49|346.49|5
1727274590000|2024-09-25 14:29:50|348.51|346.51|348.69|346.69|348.69|346.69|348.51|346.51|24
1727274600000|2024-09-25 14:30:00|348.68|346.68|348.54|346.54|348.68|346.68|348.54|346.54|11
1727274610000|2024-09-25 14:30:10|348.53|346.53|348.37|346.37|348.53|346.53|348.32|346.32|12
1727274620000|2024-09-25 14:30:20|348.36|346.36|348.36|346.36|348.43|346.43|348.31|346.31|15
1727274630000|2024-09-25 14:30:30|348.37|346.37|348.29|346.29|348.37|346.37|348.29|346.29|13
1727274640000|2024-09-25 14:30:40|348.32|346.32|348.61|346.61|348.62|346.62|348.3|346.3|23
1727274650000|2024-09-25 14:30:50|348.6|346.6|348.55|346.55|348.71|346.71|348.55|346.55|24
1727274660000|2024-09-25 14:31:00|348.62|346.62|348.6|346.6|348.65|346.65|348.6|346.6|7
1727274670000|2024-09-25 14:31:10|348.68|346.68|348.69|346.69|348.69|346.69|348.68|346.68|2
1727274680000|2024-09-25 14:31:20|348.67|346.67|348.61|346.61|348.68|346.68|348.61|346.61|11
1727274690000|2024-09-25 14:31:30|348.62|346.62|348.67|346.67|348.68|346.68|348.61|346.61|11
1727274700000|2024-09-25 14:31:40|348.64|346.64|348.67|346.67|348.74|346.74|348.64|346.64|12
1727274710000|2024-09-25 14:31:50|348.65|346.65|348.65|346.65|348.7|346.7|348.65|346.65|3
1727274720000|2024-09-25 14:32:00|348.7|346.7|348.8|346.8|348.85|346.85|348.65|346.65|12
1727274730000|2024-09-25 14:32:10|348.73|346.73|348.68|346.68|348.73|346.73|348.68|346.68|2
1727274740000|2024-09-25 14:32:20|348.75|346.75|348.89|346.89|348.95|346.95|348.74|346.74|13
1727274750000|2024-09-25 14:32:30|348.88|346.88|348.86|346.86|348.9|346.9|348.85|346.85|9
1727274760000|2024-09-25 14:32:40|348.83|346.83|348.93|346.93|348.98|346.98|348.83|346.83|15
1727274770000|2024-09-25 14:32:50|348.91|346.91|348.86|346.86|348.91|346.91|348.83|346.83|12
1727274780000|2024-09-25 14:33:00|348.89|346.89|349.06|347.06|349.07|347.07|348.86|346.86|12
1727274790000|2024-09-25 14:33:10|349.05|347.05|348.89|346.89|349.05|347.05|348.89|346.89|16
1727274800000|2024-09-25 14:33:20|348.9|346.9|348.9|346.9|348.92|346.92|348.89|346.89|5
1727274810000|2024-09-25 14:33:30|348.94|346.94|348.98|346.98|349.03|347.03|348.94|346.94|6
1727274820000|2024-09-25 14:33:40|349.01|347.01|348.99|346.99|349.02|347.02|348.99|346.99|5
1727274830000|2024-09-25 14:33:50|348.97|346.97|348.96|346.96|348.97|346.97|348.79|346.79|13
1727274840000|2024-09-25 14:34:00|348.97|346.97|349.09|347.09|349.09|347.09|348.97|346.97|10
1727274850000|2024-09-25 14:34:10|349.14|347.14|349.14|347.14|349.14|347.14|349.14|347.14|1
1727274860000|2024-09-25 14:34:20|349.17|347.17|349.24|347.24|349.29|347.29|349.17|347.17|8
1727274870000|2024-09-25 14:34:30|349.25|347.25|349.26|347.26|349.26|347.26|349.25|347.25|2
1727274880000|2024-09-25 14:34:40|349.25|347.25|349.29|347.29|349.29|347.29|349.24|347.24|8
1727274900000|2024-09-25 14:35:00|349.28|347.28|349.26|347.26|349.29|347.29|349.26|347.26|9
1727274910000|2024-09-25 14:35:10|349.27|347.27|349.29|347.29|349.29|347.29|349.26|347.26|5
1727274920000|2024-09-25 14:35:20|349.3|347.3|349.32|347.32|349.37|347.37|349.3|347.3|13
1727274930000|2024-09-25 14:35:30|349.33|347.33|349.37|347.37|349.37|347.37|349.33|347.33|5
1727274940000|2024-09-25 14:35:40|349.36|347.36|349.61|347.61|349.62|347.62|349.36|347.36|6
1727274960000|2024-09-25 14:36:00|349.62|347.62|349.62|347.62|349.62|347.62|349.62|347.62|1
1727275020000|2024-09-25 14:37:00|349.63|347.63|349.77|347.77|349.77|347.77|349.63|347.63|8
1727275030000|2024-09-25 14:37:10|349.76|347.76|349.76|347.76|349.76|347.76|349.76|347.76|1
1727275050000|2024-09-25 14:37:30|349.72|347.72|349.73|347.73|349.74|347.74|349.72|347.72|3
1727275060000|2024-09-25 14:37:40|349.77|347.77|349.74|347.74|349.8|347.8|349.74|347.74|4
1727275070000|2024-09-25 14:37:50|349.78|347.78|349.73|347.73|349.78|347.78|349.73|347.73|7
1727275080000|2024-09-25 14:38:00|349.78|347.78|349.83|347.83|349.84|347.84|349.78|347.78|5
1727275090000|2024-09-25 14:38:10|349.81|347.81|349.83|347.83|349.83|347.83|349.81|347.81|4
1727275100000|2024-09-25 14:38:20|349.81|347.81|349.83|347.83|349.83|347.83|349.81|347.81|4
1727275110000|2024-09-25 14:38:30|349.84|347.84|349.84|347.84|349.84|347.84|349.84|347.84|1
1727275120000|2024-09-25 14:38:40|349.85|347.85|349.83|347.83|349.88|347.88|349.83|347.83|8
1727275130000|2024-09-25 14:38:50|349.85|347.85|349.88|347.88|349.89|347.89|349.85|347.85|14
1727275140000|2024-09-25 14:39:00|349.89|347.89|349.98|347.98|349.98|347.98|349.83|347.83|15
1727275150000|2024-09-25 14:39:10|349.99|347.99|350.04|348.04|350.04|348.04|349.99|347.99|14
1727275160000|2024-09-25 14:39:20|350.01|348.01|350|348|350.02|348.02|349.93|347.93|17
1727275170000|2024-09-25 14:39:30|349.98|347.98|349.97|347.97|349.98|347.98|349.97|347.97|2
1727275180000|2024-09-25 14:39:40|349.9|347.9|349.82|347.82|349.9|347.9|349.82|347.82|4
1727275210000|2024-09-25 14:40:10|349.78|347.78|349.77|347.77|349.8|347.8|349.66|347.66|14
1727275220000|2024-09-25 14:40:20|349.76|347.76|349.72|347.72|349.77|347.77|349.7|347.7|20
1727275230000|2024-09-25 14:40:30|349.71|347.71|349.73|347.73|349.75|347.75|349.71|347.71|10
1727275240000|2024-09-25 14:40:40|349.74|347.74|349.77|347.77|349.77|347.77|349.73|347.73|6
1727275250000|2024-09-25 14:40:50|349.78|347.78|349.81|347.81|349.83|347.83|349.78|347.78|10
1727275260000|2024-09-25 14:41:00|349.74|347.74|349.79|347.79|349.81|347.81|349.69|347.69|12
1727275270000|2024-09-25 14:41:10|349.8|347.8|349.65|347.65|349.81|347.81|349.65|347.65|6
1727275290000|2024-09-25 14:41:30|349.66|347.66|349.81|347.81|349.83|347.83|349.66|347.66|8
1727275300000|2024-09-25 14:41:40|349.82|347.82|349.83|347.83|349.83|347.83|349.81|347.81|12
1727275310000|2024-09-25 14:41:50|349.82|347.82|349.81|347.81|349.82|347.82|349.81|347.81|2
1727275320000|2024-09-25 14:42:00|349.8|347.8|349.85|347.85|349.87|347.87|349.8|347.8|9
1727275330000|2024-09-25 14:42:10|349.86|347.86|349.81|347.81|349.86|347.86|349.8|347.8|4
1727275340000|2024-09-25 14:42:20|349.8|347.8|349.78|347.78|349.82|347.82|349.78|347.78|6
1727275350000|2024-09-25 14:42:30|349.76|347.76|349.76|347.76|349.77|347.77|349.75|347.75|9
1727275360000|2024-09-25 14:42:40|349.77|347.77|349.73|347.73|349.77|347.77|349.73|347.73|16
1727275370000|2024-09-25 14:42:50|349.74|347.74|349.73|347.73|349.77|347.77|349.73|347.73|4
1727275380000|2024-09-25 14:43:00|349.74|347.74|349.71|347.71|349.78|347.78|349.71|347.71|11
1727275390000|2024-09-25 14:43:10|349.69|347.69|349.66|347.66|349.7|347.7|349.62|347.62|15
1727275400000|2024-09-25 14:43:20|349.65|347.65|349.64|347.64|349.65|347.65|349.59|347.59|14
1727275410000|2024-09-25 14:43:30|349.61|347.61|349.6|347.6|349.7|347.7|349.6|347.6|11
1727275420000|2024-09-25 14:43:40|349.58|347.58|349.47|347.47|349.58|347.58|349.47|347.47|5
1727275440000|2024-09-25 14:44:00|349.42|347.42|349.29|347.29|349.42|347.42|349.29|347.29|10
1727275450000|2024-09-25 14:44:10|349.3|347.3|349.39|347.39|349.44|347.44|349.27|347.27|16
1727275460000|2024-09-25 14:44:20|349.38|347.38|349.39|347.39|349.39|347.39|349.37|347.37|6
1727275470000|2024-09-25 14:44:30|349.38|347.38|349.44|347.44|349.45|347.45|349.37|347.37|25
1727275480000|2024-09-25 14:44:40|349.43|347.43|349.43|347.43|349.44|347.44|349.42|347.42|6
1727275490000|2024-09-25 14:44:50|349.44|347.44|349.42|347.42|349.44|347.44|349.41|347.41|11
1727275510000|2024-09-25 14:45:10|349.46|347.46|349.61|347.61|349.67|347.67|349.46|347.46|21
1727275520000|2024-09-25 14:45:20|349.57|347.57|349.58|347.58|349.62|347.62|349.56|347.56|11
1727275530000|2024-09-25 14:45:30|349.57|347.57|349.64|347.64|349.68|347.68|349.49|347.49|15
1727275540000|2024-09-25 14:45:40|349.63|347.63|349.56|347.56|349.64|347.64|349.56|347.56|11
1727275550000|2024-09-25 14:45:50|349.58|347.58|349.47|347.47|349.58|347.58|349.47|347.47|8
1727275560000|2024-09-25 14:46:00|349.52|347.52|349.31|347.31|349.55|347.55|349.29|347.29|25
1727275570000|2024-09-25 14:46:10|349.38|347.38|349.33|347.33|349.38|347.38|349.31|347.31|15
1727275580000|2024-09-25 14:46:20|349.38|347.38|349.31|347.31|349.38|347.38|349.25|347.25|15
1727275590000|2024-09-25 14:46:30|349.3|347.3|349.42|347.42|349.49|347.49|349.27|347.27|18
1727275600000|2024-09-25 14:46:40|349.43|347.43|349.45|347.45|349.5|347.5|349.43|347.43|15
1727275610000|2024-09-25 14:46:50|349.42|347.42|349.56|347.56|349.56|347.56|349.42|347.42|12
1727275620000|2024-09-25 14:47:00|349.55|347.55|349.71|347.71|349.71|347.71|349.51|347.51|14
1727275630000|2024-09-25 14:47:10|349.72|347.72|349.63|347.63|349.75|347.75|349.63|347.63|9
1727275640000|2024-09-25 14:47:20|349.62|347.62|349.56|347.56|349.62|347.62|349.53|347.53|12
1727275650000|2024-09-25 14:47:30|349.55|347.55|349.42|347.42|349.58|347.58|349.42|347.42|12
1727275660000|2024-09-25 14:47:40|349.44|347.44|349.43|347.43|349.44|347.44|349.38|347.38|9
1727275670000|2024-09-25 14:47:50|349.44|347.44|349.34|347.34|349.44|347.44|349.34|347.34|10
1727275680000|2024-09-25 14:48:00|349.32|347.32|349.29|347.29|349.32|347.32|349.21|347.21|10
1727275690000|2024-09-25 14:48:10|349.28|347.28|348.98|346.98|349.28|347.28|348.95|346.95|19
1727275700000|2024-09-25 14:48:20|348.99|346.99|349.09|347.09|349.13|347.13|348.96|346.96|26
1727275710000|2024-09-25 14:48:30|349.08|347.08|348.95|346.95|349.08|347.08|348.95|346.95|19
1727275720000|2024-09-25 14:48:40|348.96|346.96|349.01|347.01|349.02|347.02|348.94|346.94|16
1727275730000|2024-09-25 14:48:50|348.97|346.97|348.98|346.98|348.99|346.99|348.94|346.94|16
1727275740000|2024-09-25 14:49:00|349.01|347.01|348.91|346.91|349.03|347.03|348.91|346.91|23
1727275750000|2024-09-25 14:49:10|348.92|346.92|348.78|346.78|348.92|346.92|348.77|346.77|21
1727275760000|2024-09-25 14:49:20|348.77|346.77|348.88|346.88|348.92|346.92|348.77|346.77|19
1727275770000|2024-09-25 14:49:30|348.87|346.87|348.89|346.89|348.89|346.89|348.79|346.79|16
1727275780000|2024-09-25 14:49:40|348.93|346.93|349|347|349|347|348.93|346.93|11
1727275790000|2024-09-25 14:49:50|348.99|346.99|349.04|347.04|349.09|347.09|348.98|346.98|15
1727275800000|2024-09-25 14:50:00|349.01|347.01|348.95|346.95|349.08|347.08|348.92|346.92|26
1727275810000|2024-09-25 14:50:10|348.94|346.94|349.09|347.09|349.1|347.1|348.92|346.92|23
1727275820000|2024-09-25 14:50:20|349.1|347.1|349.22|347.22|349.26|347.26|349.1|347.1|20
1727275830000|2024-09-25 14:50:30|349.24|347.24|349.3|347.3|349.32|347.32|349.24|347.24|14
1727275840000|2024-09-25 14:50:40|349.31|347.31|349.42|347.42|349.42|347.42|349.28|347.28|12
1727275850000|2024-09-25 14:50:50|349.45|347.45|349.39|347.39|349.51|347.51|349.39|347.39|21
1727275860000|2024-09-25 14:51:00|349.4|347.4|349.52|347.52|349.53|347.53|349.4|347.4|8
1727275870000|2024-09-25 14:51:10|349.51|347.51|349.47|347.47|349.57|347.57|349.45|347.45|22
1727275880000|2024-09-25 14:51:20|349.45|347.45|349.49|347.49|349.51|347.51|349.39|347.39|14
1727275890000|2024-09-25 14:51:30|349.47|347.47|349.4|347.4|349.49|347.49|349.4|347.4|15
1727275900000|2024-09-25 14:51:40|349.42|347.42|349.43|347.43|349.5|347.5|349.42|347.42|13
1727275910000|2024-09-25 14:51:50|349.42|347.42|349.27|347.27|349.42|347.42|349.27|347.27|14
1727275920000|2024-09-25 14:52:00|349.28|347.28|349.23|347.23|349.34|347.34|349.23|347.23|26
1727275930000|2024-09-25 14:52:10|349.24|347.24|349.15|347.15|349.24|347.24|349.14|347.14|20
1727275940000|2024-09-25 14:52:20|349.14|347.14|349.04|347.04|349.17|347.17|349.04|347.04|20
1727275950000|2024-09-25 14:52:30|349.02|347.02|349|347|349.03|347.03|349|347|9
1727275960000|2024-09-25 14:52:40|348.99|346.99|348.98|346.98|349|347|348.96|346.96|15
1727275970000|2024-09-25 14:52:50|348.99|346.99|349.04|347.04|349.1|347.1|348.99|346.99|15
1727275980000|2024-09-25 14:53:00|349.05|347.05|349.02|347.02|349.11|347.11|348.99|346.99|16
1727275990000|2024-09-25 14:53:10|349.03|347.03|349.21|347.21|349.21|347.21|349.02|347.02|13
1727276000000|2024-09-25 14:53:20|349.22|347.22|349.21|347.21|349.28|347.28|349.21|347.21|14
1727276010000|2024-09-25 14:53:30|349.22|347.22|349.26|347.26|349.27|347.27|349.21|347.21|13
1727276020000|2024-09-25 14:53:40|349.27|347.27|349.39|347.39|349.39|347.39|349.26|347.26|16
1727276030000|2024-09-25 14:53:50|349.46|347.46|349.4|347.4|349.47|347.47|349.4|347.4|6
1727276040000|2024-09-25 14:54:00|349.39|347.39|349.47|347.47|349.47|347.47|349.39|347.39|8
1727276050000|2024-09-25 14:54:10|349.46|347.46|349.42|347.42|349.47|347.47|349.42|347.42|11
1727276060000|2024-09-25 14:54:20|349.43|347.43|349.44|347.44|349.45|347.45|349.41|347.41|8
1727276070000|2024-09-25 14:54:30|349.42|347.42|349.46|347.46|349.46|347.46|349.42|347.42|3
1727276080000|2024-09-25 14:54:40|349.47|347.47|349.52|347.52|349.54|347.54|349.47|347.47|6
1727276090000|2024-09-25 14:54:50|349.51|347.51|349.46|347.46|349.52|347.52|349.45|347.45|11
1727276100000|2024-09-25 14:55:00|349.44|347.44|349.47|347.47|349.48|347.48|349.44|347.44|5
1727276110000|2024-09-25 14:55:10|349.49|347.49|349.52|347.52|349.52|347.52|349.45|347.45|12
1727276120000|2024-09-25 14:55:20|349.53|347.53|349.81|347.81|349.82|347.82|349.53|347.53|19
1727276130000|2024-09-25 14:55:30|349.87|347.87|349.83|347.83|349.87|347.87|349.78|347.78|19
1727276140000|2024-09-25 14:55:40|349.82|347.82|349.89|347.89|349.94|347.94|349.81|347.81|17
1727276150000|2024-09-25 14:55:50|349.9|347.9|349.85|347.85|349.98|347.98|349.85|347.85|15
1727276160000|2024-09-25 14:56:00|349.84|347.84|350.03|348.03|350.04|348.04|349.84|347.84|19
1727276170000|2024-09-25 14:56:10|350.04|348.04|349.99|347.99|350.04|348.04|349.99|347.99|14
1727276180000|2024-09-25 14:56:20|350|348|350.08|348.08|350.08|348.08|349.99|347.99|10
1727276190000|2024-09-25 14:56:30|350.06|348.06|350.13|348.13|350.19|348.19|350.03|348.03|22
1727276200000|2024-09-25 14:56:40|350.14|348.14|350.11|348.11|350.16|348.16|350.11|348.11|12
1727276210000|2024-09-25 14:56:50|350.13|348.13|350.06|348.06|350.14|348.14|350.03|348.03|7
1727276220000|2024-09-25 14:57:00|350.09|348.09|350.06|348.06|350.13|348.13|350.06|348.06|14
1727276230000|2024-09-25 14:57:10|350.05|348.05|350.01|348.01|350.1|348.1|350|348|14
1727276240000|2024-09-25 14:57:20|350|348|350.02|348.02|350.02|348.02|349.99|347.99|10
1727276250000|2024-09-25 14:57:30|350|348|350.01|348.01|350.03|348.03|350|348|5
1727276260000|2024-09-25 14:57:40|349.99|347.99|350.01|348.01|350.04|348.04|349.99|347.99|5
1727276270000|2024-09-25 14:57:50|350|348|350.06|348.06|350.11|348.11|350|348|11
1727276280000|2024-09-25 14:58:00|350.07|348.07|350.01|348.01|350.07|348.07|350.01|348.01|5
1727276290000|2024-09-25 14:58:10|350|348|350.01|348.01|350.01|348.01|350|348|2
1727276300000|2024-09-25 14:58:20|350.02|348.02|350.01|348.01|350.02|348.02|350.01|348.01|2
1727276310000|2024-09-25 14:58:30|350|348|350|348|350|348|350|348|1
1727276320000|2024-09-25 14:58:40|349.98|347.98|350|348|350|348|349.98|347.98|2
1727276330000|2024-09-25 14:58:50|350.01|348.01|350|348|350.01|348.01|350|348|2
1727276340000|2024-09-25 14:59:00|350.01|348.01|350|348|350.01|348.01|350|348|2
1727276360000|2024-09-25 14:59:20|350.01|348.01|350.01|348.01|350.03|348.03|350|348|10
1727276410000|2024-09-25 15:00:10|350|348|350|348|350|348|350|348|1
1727276420000|2024-09-25 15:00:20|349.98|347.98|350|348|350|348|349.96|347.96|5
1727276430000|2024-09-25 15:00:30|350.01|348.01|350.01|348.01|350.01|348.01|350|348|7
1727276440000|2024-09-25 15:00:40|350.02|348.02|350.01|348.01|350.02|348.02|350.01|348.01|2
1727276450000|2024-09-25 15:00:50|350|348|350|348|350.01|348.01|350|348|7
1727276460000|2024-09-25 15:01:00|350.01|348.01|350.01|348.01|350.01|348.01|350|348|3
1727276470000|2024-09-25 15:01:10|350.02|348.02|350.02|348.02|350.03|348.03|350.01|348.01|6
1727276480000|2024-09-25 15:01:20|350.01|348.01|350.01|348.01|350.02|348.02|350.01|348.01|3
1727276490000|2024-09-25 15:01:30|350|348|350|348|350|348|350|348|1
1727276500000|2024-09-25 15:01:40|349.99|347.99|350|348|350|348|349.96|347.96|10
1727276510000|2024-09-25 15:01:50|350.01|348.01|350|348|350.01|348.01|350|348|4
1727276520000|2024-09-25 15:02:00|349.99|347.99|349.98|347.98|350|348|349.97|347.97|5
1727276530000|2024-09-25 15:02:10|350|348|350|348|350|348|349.99|347.99|3
1727276540000|2024-09-25 15:02:20|350.01|348.01|350|348|350.01|348.01|350|348|6
1727276550000|2024-09-25 15:02:30|350.01|348.01|350.01|348.01|350.01|348.01|350|348|9
1727276560000|2024-09-25 15:02:40|350|348|349.99|347.99|350|348|349.99|347.99|2
1727276570000|2024-09-25 15:02:50|350|348|350|348|350|348|349.97|347.97|4
1727276580000|2024-09-25 15:03:00|350.01|348.01|350.01|348.01|350.01|348.01|350|348|5
1727276590000|2024-09-25 15:03:10|350.02|348.02|350.01|348.01|350.02|348.02|350.01|348.01|2
1727276600000|2024-09-25 15:03:20|350|348|350|348|350|348|350|348|1
1727276610000|2024-09-25 15:03:30|349.97|347.97|350|348|350|348|349.94|347.94|10
1727276630000|2024-09-25 15:03:50|350.01|348.01|350|348|350.01|348.01|350|348|8
1727276640000|2024-09-25 15:04:00|349.99|347.99|349.99|347.99|349.99|347.99|349.99|347.99|1
1727276650000|2024-09-25 15:04:10|349.97|347.97|350|348|350|348|349.97|347.97|4
1727276660000|2024-09-25 15:04:20|349.99|347.99|349.98|347.98|350|348|349.98|347.98|4
1727276670000|2024-09-25 15:04:30|350|348|350.01|348.01|350.01|348.01|349.99|347.99|3
1727276680000|2024-09-25 15:04:40|350.02|348.02|350.03|348.03|350.06|348.06|350.02|348.02|15
1727276690000|2024-09-25 15:04:50|350.04|348.04|350.03|348.03|350.04|348.04|350.02|348.02|3
1727276700000|2024-09-25 15:05:00|350.04|348.04|350.21|348.21|350.21|348.21|350.02|348.02|7
1727276710000|2024-09-25 15:05:10|350.22|348.22|350.25|348.25|350.28|348.28|350.2|348.2|16
1727276720000|2024-09-25 15:05:20|350.26|348.26|350.27|348.27|350.29|348.29|350.26|348.26|5
1727276730000|2024-09-25 15:05:30|350.28|348.28|350.11|348.11|350.28|348.28|350.09|348.09|16
1727276740000|2024-09-25 15:05:40|350.1|348.1|350.02|348.02|350.11|348.11|350.02|348.02|16
1727276750000|2024-09-25 15:05:50|350.01|348.01|349.93|347.93|350.02|348.02|349.93|347.93|11
1727276760000|2024-09-25 15:06:00|349.97|347.97|349.98|347.98|350|348|349.92|347.92|8
1727276770000|2024-09-25 15:06:10|350|348|349.98|347.98|350|348|349.91|347.91|10
1727276780000|2024-09-25 15:06:20|349.94|347.94|349.97|347.97|349.97|347.97|349.91|347.91|17
1727276790000|2024-09-25 15:06:30|349.9|347.9|349.94|347.94|349.95|347.95|349.9|347.9|7
1727276800000|2024-09-25 15:06:40|349.93|347.93|349.9|347.9|349.93|347.93|349.9|347.9|4
1727276810000|2024-09-25 15:06:50|349.89|347.89|349.98|347.98|349.98|347.98|349.88|347.88|11
1727276820000|2024-09-25 15:07:00|349.92|347.92|349.99|347.99|350|348|349.9|347.9|11
1727276830000|2024-09-25 15:07:10|350|348|350|348|350.02|348.02|350|348|10
1727276840000|2024-09-25 15:07:20|350.01|348.01|349.96|347.96|350.01|348.01|349.96|347.96|6
1727276850000|2024-09-25 15:07:30|349.95|347.95|350|348|350.01|348.01|349.94|347.94|5
1727276860000|2024-09-25 15:07:40|349.99|347.99|349.97|347.97|349.99|347.99|349.97|347.97|3
1727276870000|2024-09-25 15:07:50|350|348|350.01|348.01|350.01|348.01|350|348|8
1727276880000|2024-09-25 15:08:00|350|348|349.88|347.88|350.04|348.04|349.88|347.88|18
1727276890000|2024-09-25 15:08:10|349.76|347.76|349.57|347.57|349.76|347.76|349.55|347.55|21
1727276900000|2024-09-25 15:08:20|349.55|347.55|349.46|347.46|349.55|347.55|349.46|347.46|10
1727276910000|2024-09-25 15:08:30|349.45|347.45|349.58|347.58|349.58|347.58|349.44|347.44|19
1727276920000|2024-09-25 15:08:40|349.54|347.54|349.51|347.51|349.54|347.54|349.49|347.49|17
1727276930000|2024-09-25 15:08:50|349.5|347.5|349.45|347.45|349.5|347.5|349.43|347.43|20
1727276940000|2024-09-25 15:09:00|349.53|347.53|349.54|347.54|349.6|347.6|349.44|347.44|19
1727276950000|2024-09-25 15:09:10|349.53|347.53|349.58|347.58|349.58|347.58|349.46|347.46|18
1727276960000|2024-09-25 15:09:20|349.59|347.59|349.75|347.75|349.78|347.78|349.59|347.59|21
1727276970000|2024-09-25 15:09:30|349.77|347.77|349.85|347.85|349.87|347.87|349.72|347.72|21
1727276980000|2024-09-25 15:09:40|349.84|347.84|350.03|348.03|350.03|348.03|349.83|347.83|15
1727276990000|2024-09-25 15:09:50|349.99|347.99|349.86|347.86|350.02|348.02|349.84|347.84|16
1727277000000|2024-09-25 15:10:00|349.87|347.87|349.8|347.8|349.9|347.9|349.77|347.77|22
1727277010000|2024-09-25 15:10:10|349.78|347.78|349.65|347.65|349.85|347.85|349.65|347.65|19
1727277020000|2024-09-25 15:10:20|349.67|347.67|349.81|347.81|349.82|347.82|349.63|347.63|17
1727277030000|2024-09-25 15:10:30|349.83|347.83|349.65|347.65|349.85|347.85|349.65|347.65|19
1727277040000|2024-09-25 15:10:40|349.64|347.64|349.58|347.58|349.71|347.71|349.57|347.57|21
1727277050000|2024-09-25 15:10:50|349.57|347.57|349.5|347.5|349.57|347.57|349.5|347.5|7
1727277060000|2024-09-25 15:11:00|349.49|347.49|349.4|347.4|349.49|347.49|349.24|347.24|13
1727277070000|2024-09-25 15:11:10|349.45|347.45|349.49|347.49|349.56|347.56|349.45|347.45|8
1727277080000|2024-09-25 15:11:20|349.5|347.5|349.63|347.63|349.69|347.69|349.49|347.49|15
1727277090000|2024-09-25 15:11:30|349.6|347.6|349.6|347.6|349.65|347.65|349.58|347.58|15
1727277100000|2024-09-25 15:11:40|349.61|347.61|349.7|347.7|349.74|347.74|349.6|347.6|11
1727277110000|2024-09-25 15:11:50|349.69|347.69|349.57|347.57|349.73|347.73|349.57|347.57|12
1727277120000|2024-09-25 15:12:00|349.58|347.58|349.68|347.68|349.68|347.68|349.57|347.57|5
1727277130000|2024-09-25 15:12:10|349.67|347.67|349.5|347.5|349.67|347.67|349.45|347.45|15
1727277140000|2024-09-25 15:12:20|349.49|347.49|349.38|347.38|349.5|347.5|349.38|347.38|12
1727277150000|2024-09-25 15:12:30|349.34|347.34|349.29|347.29|349.34|347.34|349.21|347.21|17
1727277160000|2024-09-25 15:12:40|349.27|347.27|349.23|347.23|349.32|347.32|349.23|347.23|19
1727277170000|2024-09-25 15:12:50|349.22|347.22|349.19|347.19|349.23|347.23|349.17|347.17|12
1727277180000|2024-09-25 15:13:00|349.18|347.18|349.19|347.19|349.25|347.25|349.18|347.18|22
1727277190000|2024-09-25 15:13:10|349.18|347.18|349.2|347.2|349.21|347.21|349.16|347.16|15
1727277200000|2024-09-25 15:13:20|349.19|347.19|349.19|347.19|349.24|347.24|349.18|347.18|7
1727277210000|2024-09-25 15:13:30|349.2|347.2|349.42|347.42|349.42|347.42|349.19|347.19|11
1727277220000|2024-09-25 15:13:40|349.43|347.43|349.42|347.42|349.44|347.44|349.37|347.37|14
1727277230000|2024-09-25 15:13:50|349.4|347.4|349.38|347.38|349.4|347.4|349.37|347.37|7
1727277240000|2024-09-25 15:14:00|349.37|347.37|349.09|347.09|349.38|347.38|349.06|347.06|19
1727277250000|2024-09-25 15:14:10|349.1|347.1|349.1|347.1|349.14|347.14|349.1|347.1|9
1727277260000|2024-09-25 15:14:20|349.07|347.07|349.16|347.16|349.16|347.16|349.07|347.07|16
1727277270000|2024-09-25 15:14:30|349.24|347.24|349.36|347.36|349.37|347.37|349.24|347.24|13
1727277280000|2024-09-25 15:14:40|349.34|347.34|349.22|347.22|349.35|347.35|349.22|347.22|15
1727277290000|2024-09-25 15:14:50|349.19|347.19|349.22|347.22|349.22|347.22|349.16|347.16|12
1727277300000|2024-09-25 15:15:00|349.26|347.26|349.47|347.47|349.47|347.47|349.22|347.22|15
1727277310000|2024-09-25 15:15:10|349.46|347.46|349.6|347.6|349.61|347.61|349.45|347.45|18
1727277320000|2024-09-25 15:15:20|349.59|347.59|349.46|347.46|349.6|347.6|349.46|347.46|11
1727277330000|2024-09-25 15:15:30|349.52|347.52|349.15|347.15|349.52|347.52|349.11|347.11|26
1727277340000|2024-09-25 15:15:40|349.16|347.16|349.14|347.14|349.17|347.17|349.14|347.14|10
1727277350000|2024-09-25 15:15:50|349.13|347.13|349.09|347.09|349.17|347.17|349.09|347.09|20
1727277360000|2024-09-25 15:16:00|349.1|347.1|348.88|346.88|349.13|347.13|348.8|346.8|20
1727277370000|2024-09-25 15:16:10|348.87|346.87|348.83|346.83|348.87|346.87|348.77|346.77|15
1727277380000|2024-09-25 15:16:20|348.84|346.84|348.83|346.83|348.91|346.91|348.83|346.83|17
1727277390000|2024-09-25 15:16:30|348.85|346.85|348.88|346.88|348.91|346.91|348.79|346.79|21
1727277400000|2024-09-25 15:16:40|348.87|346.87|348.7|346.7|348.87|346.87|348.69|346.69|17
1727277410000|2024-09-25 15:16:50|348.69|346.69|348.64|346.64|348.7|346.7|348.63|346.63|15
1727277420000|2024-09-25 15:17:00|348.67|346.67|348.74|346.74|348.75|346.75|348.67|346.67|22
1727277430000|2024-09-25 15:17:10|348.76|346.76|348.73|346.73|348.78|346.78|348.64|346.64|24
1727277440000|2024-09-25 15:17:20|348.72|346.72|348.82|346.82|348.83|346.83|348.7|346.7|18
1727277450000|2024-09-25 15:17:30|348.85|346.85|348.84|346.84|348.86|346.86|348.8|346.8|16
1727277460000|2024-09-25 15:17:40|348.83|346.83|349.09|347.09|349.16|347.16|348.8|346.8|27
1727277470000|2024-09-25 15:17:50|349.06|347.06|348.94|346.94|349.06|347.06|348.93|346.93|15
1727277480000|2024-09-25 15:18:00|348.96|346.96|349.07|347.07|349.12|347.12|348.96|346.96|28
1727277490000|2024-09-25 15:18:10|349.05|347.05|348.95|346.95|349.11|347.11|348.94|346.94|23
1727277500000|2024-09-25 15:18:20|348.94|346.94|348.9|346.9|348.96|346.96|348.87|346.87|19
1727277510000|2024-09-25 15:18:30|348.92|346.92|348.86|346.86|349|347|348.86|346.86|23
1727277520000|2024-09-25 15:18:40|348.85|346.85|348.8|346.8|348.85|346.85|348.78|346.78|19
1727277530000|2024-09-25 15:18:50|348.82|346.82|348.9|346.9|348.93|346.93|348.78|346.78|20
1727277540000|2024-09-25 15:19:00|348.88|346.88|348.96|346.96|348.97|346.97|348.88|346.88|12
1727277550000|2024-09-25 15:19:10|348.94|346.94|348.87|346.87|348.95|346.95|348.87|346.87|10
1727277560000|2024-09-25 15:19:20|348.82|346.82|348.97|346.97|348.97|346.97|348.82|346.82|19
1727277570000|2024-09-25 15:19:30|348.96|346.96|349.03|347.03|349.11|347.11|348.95|346.95|24
1727277580000|2024-09-25 15:19:40|349.02|347.02|348.85|346.85|349.02|347.02|348.83|346.83|25
1727277590000|2024-09-25 15:19:50|348.87|346.87|348.75|346.75|348.87|346.87|348.74|346.74|27
1727277600000|2024-09-25 15:20:00|348.74|346.74|348.93|346.93|348.93|346.93|348.72|346.72|17
1727277610000|2024-09-25 15:20:10|348.94|346.94|348.71|346.71|348.97|346.97|348.71|346.71|21
1727277620000|2024-09-25 15:20:20|348.7|346.7|348.65|346.65|348.72|346.72|348.65|346.65|13
1727277630000|2024-09-25 15:20:30|348.62|346.62|348.61|346.61|348.64|346.64|348.61|346.61|7
1727277640000|2024-09-25 15:20:40|348.64|346.64|348.66|346.66|348.74|346.74|348.64|346.64|25
1727277650000|2024-09-25 15:20:50|348.63|346.63|348.72|346.72|348.73|346.73|348.63|346.63|11
1727277660000|2024-09-25 15:21:00|348.75|346.75|348.94|346.94|348.94|346.94|348.71|346.71|21
1727277670000|2024-09-25 15:21:10|348.93|346.93|349.02|347.02|349.02|347.02|348.84|346.84|23
1727277680000|2024-09-25 15:21:20|349.01|347.01|349.03|347.03|349.04|347.04|348.93|346.93|15
1727277690000|2024-09-25 15:21:30|349.01|347.01|348.99|346.99|349.05|347.05|348.95|346.95|17
1727277700000|2024-09-25 15:21:40|348.96|346.96|349.08|347.08|349.12|347.12|348.96|346.96|15
1727277710000|2024-09-25 15:21:50|349.06|347.06|349.1|347.1|349.1|347.1|349.05|347.05|13
1727277720000|2024-09-25 15:22:00|349.11|347.11|349.25|347.25|349.25|347.25|349.11|347.11|17
1727277730000|2024-09-25 15:22:10|349.24|347.24|349.31|347.31|349.36|347.36|349.23|347.23|21
1727277740000|2024-09-25 15:22:20|349.3|347.3|349.34|347.34|349.4|347.4|349.29|347.29|20
1727277750000|2024-09-25 15:22:30|349.33|347.33|349.4|347.4|349.41|347.41|349.32|347.32|19
1727277760000|2024-09-25 15:22:40|349.39|347.39|349.42|347.42|349.46|347.46|349.39|347.39|12
1727277770000|2024-09-25 15:22:50|349.43|347.43|349.47|347.47|349.52|347.52|349.43|347.43|12
1727277780000|2024-09-25 15:23:00|349.48|347.48|349.76|347.76|349.82|347.82|349.45|347.45|24
1727277790000|2024-09-25 15:23:10|349.75|347.75|349.95|347.95|349.97|347.97|349.73|347.73|18
1727277800000|2024-09-25 15:23:20|350.04|348.04|350.13|348.13|350.14|348.14|350.04|348.04|21
1727277810000|2024-09-25 15:23:30|350.12|348.12|350.08|348.08|350.13|348.13|350.08|348.08|10
1727277820000|2024-09-25 15:23:40|350.17|348.17|350.09|348.09|350.17|348.17|350.09|348.09|5
1727277840000|2024-09-25 15:24:00|350.07|348.07|350.06|348.06|350.07|348.07|350.06|348.06|2
1727277850000|2024-09-25 15:24:10|350.05|348.05|349.85|347.85|350.05|348.05|349.85|347.85|4
1727277880000|2024-09-25 15:24:40|349.86|347.86|349.87|347.87|349.87|347.87|349.86|347.86|2
1727277890000|2024-09-25 15:24:50|349.85|347.85|349.85|347.85|349.86|347.86|349.85|347.85|5
1727277900000|2024-09-25 15:25:00|349.84|347.84|349.77|347.77|349.84|347.84|349.67|347.67|7
1727277910000|2024-09-25 15:25:10|349.85|347.85|350.04|348.04|350.13|348.13|349.85|347.85|15
1727277920000|2024-09-25 15:25:20|350.03|348.03|350.01|348.01|350.1|348.1|350.01|348.01|8
1727277930000|2024-09-25 15:25:30|350.03|348.03|350.15|348.15|350.15|348.15|350.03|348.03|8
1727277940000|2024-09-25 15:25:40|350.13|348.13|349.93|347.93|350.14|348.14|349.91|347.91|11
1727277950000|2024-09-25 15:25:50|349.94|347.94|349.96|347.96|349.97|347.97|349.94|347.94|6
1727277960000|2024-09-25 15:26:00|349.97|347.97|350.14|348.14|350.15|348.15|349.96|347.96|17
1727277970000|2024-09-25 15:26:10|350.12|348.12|350.02|348.02|350.12|348.12|350.01|348.01|10
1727277980000|2024-09-25 15:26:20|350.03|348.03|350.02|348.02|350.08|348.08|350|348|10
1727277990000|2024-09-25 15:26:30|350.01|348.01|349.9|347.9|350.01|348.01|349.89|347.89|10
1727278000000|2024-09-25 15:26:40|349.92|347.92|349.94|347.94|349.95|347.95|349.92|347.92|5
1727278010000|2024-09-25 15:26:50|349.97|347.97|349.92|347.92|349.99|347.99|349.92|347.92|7
1727278020000|2024-09-25 15:27:00|349.93|347.93|349.86|347.86|349.94|347.94|349.8|347.8|10
1727278030000|2024-09-25 15:27:10|349.85|347.85|349.81|347.81|349.85|347.85|349.8|347.8|8
1727278040000|2024-09-25 15:27:20|349.82|347.82|349.85|347.85|349.86|347.86|349.8|347.8|12
1727278050000|2024-09-25 15:27:30|349.87|347.87|350.05|348.05|350.06|348.06|349.87|347.87|9
1727278060000|2024-09-25 15:27:40|350.04|348.04|350.02|348.02|350.08|348.08|350.02|348.02|11
1727278070000|2024-09-25 15:27:50|349.94|347.94|349.83|347.83|349.94|347.94|349.83|347.83|7
1727278080000|2024-09-25 15:28:00|349.82|347.82|349.91|347.91|349.94|347.94|349.74|347.74|11
1727278090000|2024-09-25 15:28:10|349.93|347.93|350|348|350.02|348.02|349.93|347.93|10
1727278100000|2024-09-25 15:28:20|349.99|347.99|349.8|347.8|349.99|347.99|349.8|347.8|12
1727278110000|2024-09-25 15:28:30|349.81|347.81|349.71|347.71|349.84|347.84|349.71|347.71|14
1727278120000|2024-09-25 15:28:40|349.68|347.68|349.49|347.49|349.68|347.68|349.49|347.49|27
1727278130000|2024-09-25 15:28:50|349.46|347.46|349.44|347.44|349.47|347.47|349.39|347.39|15
1727278140000|2024-09-25 15:29:00|349.43|347.43|349.27|347.27|349.46|347.46|349.27|347.27|14
1727278150000|2024-09-25 15:29:10|349.25|347.25|349.33|347.33|349.34|347.34|349.25|347.25|17
1727278160000|2024-09-25 15:29:20|349.34|347.34|349.47|347.47|349.48|347.48|349.26|347.26|19
1727278170000|2024-09-25 15:29:30|349.46|347.46|349.45|347.45|349.47|347.47|349.44|347.44|12
1727278180000|2024-09-25 15:29:40|349.44|347.44|349.44|347.44|349.45|347.45|349.43|347.43|13
1727278190000|2024-09-25 15:29:50|349.45|347.45|349.48|347.48|349.48|347.48|349.43|347.43|11
1727278200000|2024-09-25 15:30:00|349.47|347.47|349.22|347.22|349.47|347.47|349.21|347.21|19
1727278210000|2024-09-25 15:30:10|349.21|347.21|349.17|347.17|349.22|347.22|349.05|347.05|17
1727278220000|2024-09-25 15:30:20|349.18|347.18|349.07|347.07|349.18|347.18|349.06|347.06|13
1727278230000|2024-09-25 15:30:30|349.05|347.05|349.14|347.14|349.14|347.14|349.03|347.03|14
1727278240000|2024-09-25 15:30:40|349.15|347.15|348.98|346.98|349.15|347.15|348.98|346.98|8
1727278250000|2024-09-25 15:30:50|348.97|346.97|349.08|347.08|349.16|347.16|348.97|346.97|14
1727278260000|2024-09-25 15:31:00|349.09|347.09|349.09|347.09|349.16|347.16|349.05|347.05|10
1727278270000|2024-09-25 15:31:10|349.1|347.1|349.17|347.17|349.17|347.17|349.1|347.1|16
1727278280000|2024-09-25 15:31:20|349.16|347.16|349.17|347.17|349.25|347.25|349.15|347.15|14
1727278290000|2024-09-25 15:31:30|349.18|347.18|349.33|347.33|349.38|347.38|349.18|347.18|11
1727278300000|2024-09-25 15:31:40|349.32|347.32|349.45|347.45|349.46|347.46|349.32|347.32|13
1727278310000|2024-09-25 15:31:50|349.44|347.44|349.39|347.39|349.5|347.5|349.35|347.35|13
1727278320000|2024-09-25 15:32:00|349.38|347.38|349.26|347.26|349.38|347.38|349.26|347.26|17
1727278330000|2024-09-25 15:32:10|349.29|347.29|349.45|347.45|349.52|347.52|349.29|347.29|17
1727278340000|2024-09-25 15:32:20|349.46|347.46|349.46|347.46|349.59|347.59|349.46|347.46|20
1727278350000|2024-09-25 15:32:30|349.44|347.44|349.36|347.36|349.44|347.44|349.31|347.31|16
1727278360000|2024-09-25 15:32:40|349.35|347.35|349.35|347.35|349.38|347.38|349.34|347.34|9
1727278370000|2024-09-25 15:32:50|349.34|347.34|349.28|347.28|349.35|347.35|349.24|347.24|16
1727278380000|2024-09-25 15:33:00|349.29|347.29|349.34|347.34|349.4|347.4|349.29|347.29|14
1727278390000|2024-09-25 15:33:10|349.33|347.33|349.47|347.47|349.47|347.47|349.33|347.33|14
1727278400000|2024-09-25 15:33:20|349.46|347.46|349.35|347.35|349.46|347.46|349.3|347.3|17
1727278410000|2024-09-25 15:33:30|349.36|347.36|349.36|347.36|349.38|347.38|349.33|347.33|21
1727278420000|2024-09-25 15:33:40|349.37|347.37|349.36|347.36|349.39|347.39|349.35|347.35|14
1727278430000|2024-09-25 15:33:50|349.34|347.34|349.29|347.29|349.34|347.34|349.15|347.15|24
1727278440000|2024-09-25 15:34:00|349.28|347.28|349.35|347.35|349.49|347.49|349.28|347.28|21
1727278450000|2024-09-25 15:34:10|349.34|347.34|349.29|347.29|349.34|347.34|349.19|347.19|16
1727278460000|2024-09-25 15:34:20|349.28|347.28|349.14|347.14|349.3|347.3|349.12|347.12|17
1727278470000|2024-09-25 15:34:30|349.15|347.15|349.09|347.09|349.16|347.16|349.04|347.04|21
1727278480000|2024-09-25 15:34:40|349.06|347.06|349.08|347.08|349.11|347.11|348.99|346.99|24
1727278490000|2024-09-25 15:34:50|349.1|347.1|349.01|347.01|349.1|347.1|348.94|346.94|18
1727278500000|2024-09-25 15:35:00|349|347|349.16|347.16|349.26|347.26|348.97|346.97|20
1727278510000|2024-09-25 15:35:10|349.15|347.15|349.21|347.21|349.21|347.21|349.07|347.07|30
1727278520000|2024-09-25 15:35:20|349.22|347.22|349.35|347.35|349.36|347.36|349.21|347.21|17
1727278530000|2024-09-25 15:35:30|349.36|347.36|349.57|347.57|349.58|347.58|349.35|347.35|24
1727278540000|2024-09-25 15:35:40|349.59|347.59|349.74|347.74|349.82|347.82|349.59|347.59|22
1727278550000|2024-09-25 15:35:50|349.77|347.77|349.8|347.8|349.8|347.8|349.71|347.71|19
1727278560000|2024-09-25 15:36:00|349.79|347.79|349.85|347.85|349.9|347.9|349.78|347.78|16
1727278570000|2024-09-25 15:36:10|349.86|347.86|350.08|348.08|350.08|348.08|349.86|347.86|19
1727278580000|2024-09-25 15:36:20|350.07|348.07|350|348|350.09|348.09|349.93|347.93|23
1727278590000|2024-09-25 15:36:30|350.01|348.01|349.97|347.97|350.06|348.06|349.95|347.95|20
1727278600000|2024-09-25 15:36:40|349.96|347.96|349.93|347.93|349.98|347.98|349.92|347.92|21
1727278610000|2024-09-25 15:36:50|349.98|347.98|349.97|347.97|350|348|349.92|347.92|17
1727278620000|2024-09-25 15:37:00|349.95|347.95|349.9|347.9|350.03|348.03|349.9|347.9|20
1727278630000|2024-09-25 15:37:10|349.93|347.93|349.87|347.87|349.97|347.97|349.87|347.87|13
1727278640000|2024-09-25 15:37:20|349.86|347.86|349.98|347.98|349.98|347.98|349.83|347.83|19
1727278650000|2024-09-25 15:37:30|349.97|347.97|349.96|347.96|349.99|347.99|349.89|347.89|25
1727278660000|2024-09-25 15:37:40|349.99|347.99|350.1|348.1|350.13|348.13|349.98|347.98|29
1727278670000|2024-09-25 15:37:50|350.15|348.15|350.24|348.24|350.28|348.28|350.15|348.15|21
1727278680000|2024-09-25 15:38:00|350.23|348.23|350.41|348.41|350.41|348.41|350.22|348.22|19
1727278690000|2024-09-25 15:38:10|350.46|348.46|350.46|348.46|350.48|348.48|350.39|348.39|18
1727278700000|2024-09-25 15:38:20|350.45|348.45|350.49|348.49|350.55|348.55|350.44|348.44|14
1727278710000|2024-09-25 15:38:30|350.47|348.47|350.41|348.41|350.47|348.47|350.23|348.23|22
1727278720000|2024-09-25 15:38:40|350.44|348.44|350.52|348.52|350.55|348.55|350.44|348.44|6
1727278730000|2024-09-25 15:38:50|350.5|348.5|350.52|348.52|350.55|348.55|350.48|348.48|8
1727278740000|2024-09-25 15:39:00|350.56|348.56|350.57|348.57|350.58|348.58|350.52|348.52|6
1727278750000|2024-09-25 15:39:10|350.62|348.62|350.62|348.62|350.67|348.67|350.61|348.61|11
1727278760000|2024-09-25 15:39:20|350.63|348.63|350.55|348.55|350.63|348.63|350.51|348.51|10
1727278770000|2024-09-25 15:39:30|350.57|348.57|350.65|348.65|350.67|348.67|350.54|348.54|9
1727278780000|2024-09-25 15:39:40|350.62|348.62|350.56|348.56|350.65|348.65|350.56|348.56|5
1727278790000|2024-09-25 15:39:50|350.55|348.55|350.34|348.34|350.55|348.55|350.34|348.34|18
1727278800000|2024-09-25 15:40:00|350.35|348.35|350.65|348.65|350.65|348.65|350.35|348.35|15
1727278810000|2024-09-25 15:40:10|350.68|348.68|350.56|348.56|350.68|348.68|350.47|348.47|18
1727278820000|2024-09-25 15:40:20|350.57|348.57|350.56|348.56|350.59|348.59|350.56|348.56|13
1727278830000|2024-09-25 15:40:30|350.57|348.57|350.53|348.53|350.67|348.67|350.53|348.53|9
1727278840000|2024-09-25 15:40:40|350.54|348.54|350.69|348.69|350.69|348.69|350.54|348.54|12
1727278850000|2024-09-25 15:40:50|350.68|348.68|350.73|348.73|350.73|348.73|350.68|348.68|3
1727278860000|2024-09-25 15:41:00|350.71|348.71|350.56|348.56|350.71|348.71|350.54|348.54|8
1727278870000|2024-09-25 15:41:10|350.58|348.58|350.7|348.7|350.74|348.74|350.5|348.5|15
1727278880000|2024-09-25 15:41:20|350.67|348.67|350.66|348.66|350.72|348.72|350.65|348.65|12
1727278890000|2024-09-25 15:41:30|350.65|348.65|350.69|348.69|350.69|348.69|350.65|348.65|15
1727278900000|2024-09-25 15:41:40|350.68|348.68|350.63|348.63|350.7|348.7|350.63|348.63|13
1727278910000|2024-09-25 15:41:50|350.62|348.62|350.62|348.62|350.62|348.62|350.61|348.61|7
1727278920000|2024-09-25 15:42:00|350.63|348.63|350.61|348.61|350.63|348.63|350.61|348.61|9
1727278930000|2024-09-25 15:42:10|350.62|348.62|350.68|348.68|350.68|348.68|350.62|348.62|5
1727278940000|2024-09-25 15:42:20|350.62|348.62|350.51|348.51|350.68|348.68|350.48|348.48|21
1727278950000|2024-09-25 15:42:30|350.52|348.52|350.45|348.45|350.52|348.52|350.45|348.45|17
1727278960000|2024-09-25 15:42:40|350.44|348.44|350.41|348.41|350.45|348.45|350.41|348.41|18
1727278970000|2024-09-25 15:42:50|350.43|348.43|350.33|348.33|350.45|348.45|350.32|348.32|13
1727278980000|2024-09-25 15:43:00|350.32|348.32|350.08|348.08|350.32|348.32|350.07|348.07|18
1727278990000|2024-09-25 15:43:10|350.06|348.06|350.09|348.09|350.09|348.09|350.06|348.06|13
1727279000000|2024-09-25 15:43:20|350.08|348.08|350.12|348.12|350.12|348.12|350.06|348.06|10
1727279010000|2024-09-25 15:43:30|350.11|348.11|350.12|348.12|350.12|348.12|350.1|348.1|4
1727279020000|2024-09-25 15:43:40|350.13|348.13|350.11|348.11|350.13|348.13|350.11|348.11|3
1727279030000|2024-09-25 15:43:50|350.09|348.09|350.05|348.05|350.09|348.09|350.05|348.05|4
1727279040000|2024-09-25 15:44:00|350.04|348.04|349.65|347.65|350.04|348.04|349.65|347.65|17
1727279050000|2024-09-25 15:44:10|349.66|347.66|349.66|347.66|349.69|347.69|349.66|347.66|8
1727279060000|2024-09-25 15:44:20|349.64|347.64|349.66|347.66|349.68|347.68|349.58|347.58|20
1727279070000|2024-09-25 15:44:30|349.67|347.67|349.61|347.61|349.68|347.68|349.61|347.61|9
1727279080000|2024-09-25 15:44:40|349.64|347.64|349.68|347.68|349.68|347.68|349.62|347.62|17
1727279090000|2024-09-25 15:44:50|349.67|347.67|349.69|347.69|349.69|347.69|349.67|347.67|13
1727279100000|2024-09-25 15:45:00|349.68|347.68|349.7|347.7|349.72|347.72|349.67|347.67|11
1727279110000|2024-09-25 15:45:10|349.71|347.71|349.69|347.69|349.74|347.74|349.69|347.69|10
1727279120000|2024-09-25 15:45:20|349.71|347.71|349.66|347.66|349.73|347.73|349.59|347.59|21
1727279130000|2024-09-25 15:45:30|349.67|347.67|349.61|347.61|349.69|347.69|349.61|347.61|9
1727279140000|2024-09-25 15:45:40|349.64|347.64|349.61|347.61|349.64|347.64|349.61|347.61|4
1727279150000|2024-09-25 15:45:50|349.58|347.58|349.6|347.6|349.6|347.6|349.5|347.5|13
1727279160000|2024-09-25 15:46:00|349.66|347.66|349.66|347.66|349.68|347.68|349.62|347.62|14
1727279170000|2024-09-25 15:46:10|349.67|347.67|349.72|347.72|349.72|347.72|349.66|347.66|12
1727279180000|2024-09-25 15:46:20|349.78|347.78|349.96|347.96|349.99|347.99|349.78|347.78|13
1727279190000|2024-09-25 15:46:30|349.97|347.97|350.11|348.11|350.15|348.15|349.97|347.97|28
1727279200000|2024-09-25 15:46:40|350.14|348.14|350.04|348.04|350.14|348.14|350.02|348.02|11
1727279210000|2024-09-25 15:46:50|350.03|348.03|350.01|348.01|350.03|348.03|350.01|348.01|2
1727279220000|2024-09-25 15:47:00|350|348|349.67|347.67|350|348|349.63|347.63|23
1727279230000|2024-09-25 15:47:10|349.66|347.66|349.59|347.59|349.66|347.66|349.57|347.57|19
1727279240000|2024-09-25 15:47:20|349.54|347.54|349.47|347.47|349.55|347.55|349.43|347.43|15
1727279250000|2024-09-25 15:47:30|349.48|347.48|349.6|347.6|349.62|347.62|349.47|347.47|15
1727279260000|2024-09-25 15:47:40|349.59|347.59|349.44|347.44|349.59|347.59|349.43|347.43|18
1727279270000|2024-09-25 15:47:50|349.48|347.48|349.39|347.39|349.49|347.49|349.39|347.39|23
1727279280000|2024-09-25 15:48:00|349.4|347.4|349.37|347.37|349.44|347.44|349.31|347.31|22
1727279290000|2024-09-25 15:48:10|349.35|347.35|349.4|347.4|349.43|347.43|349.34|347.34|12
1727279310000|2024-09-25 15:48:30|349.39|347.39|349.39|347.39|349.39|347.39|349.39|347.39|1
1727279320000|2024-09-25 15:48:40|349.32|347.32|349.17|347.17|349.32|347.32|349.17|347.17|12
1727279330000|2024-09-25 15:48:50|349.09|347.09|348.99|346.99|349.09|347.09|348.98|346.98|6
1727279340000|2024-09-25 15:49:00|348.97|346.97|349.04|347.04|349.1|347.1|348.97|346.97|12
1727279350000|2024-09-25 15:49:10|349.08|347.08|349.09|347.09|349.11|347.11|349.01|347.01|21
1727279360000|2024-09-25 15:49:20|349.06|347.06|349.07|347.07|349.11|347.11|348.99|346.99|20
1727279370000|2024-09-25 15:49:30|349.09|347.09|349.21|347.21|349.24|347.24|349|347|22
1727279380000|2024-09-25 15:49:40|349.29|347.29|349.33|347.33|349.33|347.33|349.26|347.26|15
1727279390000|2024-09-25 15:49:50|349.32|347.32|349.25|347.25|349.32|347.32|349.25|347.25|15
1727279400000|2024-09-25 15:50:00|349.21|347.21|349.31|347.31|349.32|347.32|349.21|347.21|12
1727279410000|2024-09-25 15:50:10|349.29|347.29|349.21|347.21|349.29|347.29|349.21|347.21|15
1727279420000|2024-09-25 15:50:20|349.16|347.16|349.17|347.17|349.17|347.17|349.14|347.14|3
1727279430000|2024-09-25 15:50:30|349.2|347.2|349.21|347.21|349.21|347.21|349.19|347.19|4
1727279440000|2024-09-25 15:50:40|349.2|347.2|349.21|347.21|349.21|347.21|349.15|347.15|12
1727279450000|2024-09-25 15:50:50|349.16|347.16|349.17|347.17|349.19|347.19|349.16|347.16|4
1727279460000|2024-09-25 15:51:00|349.19|347.19|349.21|347.21|349.21|347.21|349.19|347.19|2
1727279470000|2024-09-25 15:51:10|349.25|347.25|349.29|347.29|349.32|347.32|349.25|347.25|11
1727279480000|2024-09-25 15:51:20|349.32|347.32|349.26|347.26|349.32|347.32|349.26|347.26|7
1727279490000|2024-09-25 15:51:30|349.23|347.23|349.21|347.21|349.23|347.23|349.19|347.19|4
1727279520000|2024-09-25 15:52:00|349.2|347.2|348.89|346.89|349.21|347.21|348.89|346.89|7
1727279530000|2024-09-25 15:52:10|348.67|346.67|348.61|346.61|348.67|346.67|348.46|346.46|16
1727279540000|2024-09-25 15:52:20|348.58|346.58|348.68|346.68|348.68|346.68|348.55|346.55|7
1727279550000|2024-09-25 15:52:30|348.69|346.69|348.68|346.68|348.69|346.69|348.68|346.68|2
1727279560000|2024-09-25 15:52:40|348.69|346.69|349.03|347.03|349.03|347.03|348.68|346.68|7
1727279570000|2024-09-25 15:52:50|349.01|347.01|349.07|347.07|349.09|347.09|349.01|347.01|15
1727279580000|2024-09-25 15:53:00|349.05|347.05|349.08|347.08|349.09|347.09|349.04|347.04|20
1727279590000|2024-09-25 15:53:10|349.09|347.09|349.13|347.13|349.18|347.18|349.09|347.09|18
1727279600000|2024-09-25 15:53:20|349.12|347.12|348.88|346.88|349.12|347.12|348.87|346.87|17
1727279610000|2024-09-25 15:53:30|348.87|346.87|348.62|346.62|348.88|346.88|348.62|346.62|19
1727279620000|2024-09-25 15:53:40|348.63|346.63|348.71|346.71|348.71|346.71|348.63|346.63|13
1727279630000|2024-09-25 15:53:50|348.7|346.7|348.54|346.54|348.71|346.71|348.53|346.53|21
1727279640000|2024-09-25 15:54:00|348.53|346.53|348.6|346.6|348.61|346.61|348.52|346.52|11
1727279650000|2024-09-25 15:54:10|348.59|346.59|348.66|346.66|348.7|346.7|348.57|346.57|19
1727279660000|2024-09-25 15:54:20|348.65|346.65|348.66|346.66|348.67|346.67|348.61|346.61|19
1727279670000|2024-09-25 15:54:30|348.7|346.7|348.77|346.77|348.78|346.78|348.7|346.7|4
1727279680000|2024-09-25 15:54:40|348.78|346.78|348.85|346.85|348.85|346.85|348.75|346.75|23
1727279690000|2024-09-25 15:54:50|348.83|346.83|348.73|346.73|348.85|346.85|348.72|346.72|17
1727279700000|2024-09-25 15:55:00|348.72|346.72|348.58|346.58|348.73|346.73|348.58|346.58|10
1727279710000|2024-09-25 15:55:10|348.57|346.57|348.45|346.45|348.57|346.57|348.41|346.41|13
1727279720000|2024-09-25 15:55:20|348.46|346.46|348.32|346.32|348.52|346.52|348.3|346.3|20
1727279730000|2024-09-25 15:55:30|348.31|346.31|348.31|346.31|348.31|346.31|348.31|346.31|1
1727279740000|2024-09-25 15:55:40|348.28|346.28|348.02|346.02|348.28|346.28|348.01|346.01|8
1727279750000|2024-09-25 15:55:50|348.01|346.01|347.76|345.76|348.01|346.01|347.76|345.76|26
1727279760000|2024-09-25 15:56:00|347.8|345.8|347.56|345.56|347.8|345.8|347.56|345.56|16
1727279770000|2024-09-25 15:56:10|347.55|345.55|347.33|345.33|347.6|345.6|347.33|345.33|19
1727279780000|2024-09-25 15:56:20|347.3|345.3|347.38|345.38|347.5|345.5|347.3|345.3|24
1727279790000|2024-09-25 15:56:30|347.37|345.37|347.78|345.78|347.78|345.78|347.37|345.37|24
1727279800000|2024-09-25 15:56:40|347.76|345.76|347.59|345.59|347.76|345.76|347.56|345.56|23
1727279810000|2024-09-25 15:56:50|347.6|345.6|347.62|345.62|347.68|345.68|347.57|345.57|18
1727279820000|2024-09-25 15:57:00|347.51|345.51|347.24|345.24|347.51|345.51|347.18|345.18|25
1727279830000|2024-09-25 15:57:10|347.25|345.25|347.24|345.24|347.26|345.26|347.2|345.2|15
1727279840000|2024-09-25 15:57:20|347.23|345.23|347.23|345.23|347.23|345.23|347.12|345.12|22
1727279850000|2024-09-25 15:57:30|347.18|345.18|347.14|345.14|347.27|345.27|347.03|345.03|20
1727279860000|2024-09-25 15:57:40|347.13|345.13|347.05|345.05|347.13|345.13|346.96|344.96|24
1727279870000|2024-09-25 15:57:50|347.03|345.03|347.15|345.15|347.15|345.15|347.03|345.03|16
1727279880000|2024-09-25 15:58:00|347.16|345.16|347.37|345.37|347.37|345.37|347.11|345.11|29
1727279890000|2024-09-25 15:58:10|347.39|345.39|347.15|345.15|347.39|345.39|347.1|345.1|22
1727279900000|2024-09-25 15:58:20|347.14|345.14|347.09|345.09|347.23|345.23|347.08|345.08|22
1727279910000|2024-09-25 15:58:30|347.1|345.1|347.09|345.09|347.11|345.11|347|345|11
1727279920000|2024-09-25 15:58:40|347.1|345.1|347.09|345.09|347.11|345.11|347.06|345.06|14
1727279930000|2024-09-25 15:58:50|347.1|345.1|347.16|345.16|347.16|345.16|347.09|345.09|8
1727279940000|2024-09-25 15:59:00|347.26|345.26|347.29|345.29|347.3|345.3|347.22|345.22|10
1727279950000|2024-09-25 15:59:10|347.25|345.25|347.21|345.21|347.25|345.25|347.16|345.16|12
1727279960000|2024-09-25 15:59:20|347.23|345.23|347.29|345.29|347.29|345.29|347.23|345.23|3
1727279970000|2024-09-25 15:59:30|347.3|345.3|347.29|345.29|347.3|345.3|347.24|345.24|7
1727279980000|2024-09-25 15:59:40|347.3|345.3|347.24|345.24|347.3|345.3|347.24|345.24|3
1727279990000|2024-09-25 15:59:50|347.25|345.25|347.28|345.28|347.29|345.29|347.25|345.25|10
1727280000000|2024-09-25 16:00:00|347.29|345.29|347.24|345.24|347.3|345.3|347.24|345.24|8
1727280010000|2024-09-25 16:00:10|347.22|345.22|347.21|345.21|347.24|345.24|347.21|345.21|3
1727280020000|2024-09-25 16:00:20|347.23|345.23|346.9|344.9|347.23|345.23|346.86|344.86|18
1727280030000|2024-09-25 16:00:30|346.88|344.88|347.08|345.08|347.13|345.13|346.83|344.83|20
1727280040000|2024-09-25 16:00:40|347.09|345.09|347.13|345.13|347.15|345.15|347.01|345.01|20
1727280050000|2024-09-25 16:00:50|347.1|345.1|347.2|345.2|347.2|345.2|347.01|345.01|17
1727280060000|2024-09-25 16:01:00|347.21|345.21|347.06|345.06|347.24|345.24|347.06|345.06|19
1727280070000|2024-09-25 16:01:10|347.05|345.05|347.29|345.29|347.29|345.29|347.05|345.05|21
1727280080000|2024-09-25 16:01:20|347.3|345.3|347.4|345.4|347.42|345.42|347.3|345.3|21
1727280090000|2024-09-25 16:01:30|347.42|345.42|347.43|345.43|347.55|345.55|347.4|345.4|24
1727280100000|2024-09-25 16:01:40|347.44|345.44|347.57|345.57|347.57|345.57|347.39|345.39|24
1727280110000|2024-09-25 16:01:50|347.68|345.68|347.69|345.69|347.75|345.75|347.61|345.61|29
1727280120000|2024-09-25 16:02:00|347.72|345.72|347.88|345.88|347.88|345.88|347.7|345.7|22
1727280130000|2024-09-25 16:02:10|347.93|345.93|347.83|345.83|348|346|347.78|345.78|21
1727280140000|2024-09-25 16:02:20|347.84|345.84|347.63|345.63|347.86|345.86|347.63|345.63|21
1727280150000|2024-09-25 16:02:30|347.65|345.65|347.59|345.59|347.68|345.68|347.59|345.59|25
1727280160000|2024-09-25 16:02:40|347.62|345.62|347.29|345.29|347.64|345.64|347.29|345.29|21
1727280170000|2024-09-25 16:02:50|347.3|345.3|347.12|345.12|347.3|345.3|347.12|345.12|18
1727280180000|2024-09-25 16:03:00|347.2|345.2|347.31|345.31|347.33|345.33|347.2|345.2|17
1727280190000|2024-09-25 16:03:10|347.38|345.38|347.69|345.69|347.71|345.71|347.38|345.38|23
1727280200000|2024-09-25 16:03:20|347.67|345.67|347.58|345.58|347.67|345.67|347.55|345.55|19
1727280210000|2024-09-25 16:03:30|347.59|345.59|347.54|345.54|347.78|345.78|347.54|345.54|24
1727280220000|2024-09-25 16:03:40|347.53|345.53|347.5|345.5|347.53|345.53|347.42|345.42|11
1727280230000|2024-09-25 16:03:50|347.43|345.43|347.38|345.38|347.43|345.43|347.36|345.36|12
1727280240000|2024-09-25 16:04:00|347.37|345.37|347.41|345.41|347.42|345.42|347.34|345.34|24
1727280250000|2024-09-25 16:04:10|347.4|345.4|347.28|345.28|347.4|345.4|347.24|345.24|24
1727280260000|2024-09-25 16:04:20|347.27|345.27|347.17|345.17|347.27|345.27|347.13|345.13|18
1727280270000|2024-09-25 16:04:30|347.18|345.18|347.22|345.22|347.31|345.31|347.18|345.18|22
1727280280000|2024-09-25 16:04:40|347.21|345.21|347.14|345.14|347.21|345.21|347.08|345.08|12
1727280290000|2024-09-25 16:04:50|347.13|345.13|347.42|345.42|347.44|345.44|347.11|345.11|15
1727280300000|2024-09-25 16:05:00|347.41|345.41|347.25|345.25|347.41|345.41|347.25|345.25|26
1727280310000|2024-09-25 16:05:10|347.24|345.24|347.03|345.03|347.28|345.28|346.97|344.97|27
1727280320000|2024-09-25 16:05:20|347.08|345.08|347.05|345.05|347.13|345.13|347.01|345.01|23
1727280330000|2024-09-25 16:05:30|347.03|345.03|346.95|344.95|347.11|345.11|346.95|344.95|17
1727280340000|2024-09-25 16:05:40|346.92|344.92|347.07|345.07|347.07|345.07|346.91|344.91|19
1727280350000|2024-09-25 16:05:50|347.05|345.05|347.05|345.05|347.14|345.14|346.99|344.99|19
1727280360000|2024-09-25 16:06:00|347.1|345.1|347.28|345.28|347.32|345.32|346.95|344.95|26
1727280370000|2024-09-25 16:06:10|347.18|345.18|347.01|345.01|347.18|345.18|347|345|27
1727280380000|2024-09-25 16:06:20|347.02|345.02|346.91|344.91|347.23|345.23|346.88|344.88|24
1727280390000|2024-09-25 16:06:30|346.9|344.9|346.95|344.95|347.05|345.05|346.9|344.9|25
1727280400000|2024-09-25 16:06:40|346.96|344.96|346.98|344.98|346.98|344.98|346.88|344.88|20
1727280410000|2024-09-25 16:06:50|347|345|347.42|345.42|347.42|345.42|347|345|20
1727280420000|2024-09-25 16:07:00|347.45|345.45|347.58|345.58|347.68|345.68|347.45|345.45|19
1727280430000|2024-09-25 16:07:10|347.57|345.57|347.72|345.72|347.72|345.72|347.49|345.49|26
1727280440000|2024-09-25 16:07:20|347.76|345.76|347.83|345.83|347.88|345.88|347.72|345.72|21
1727280450000|2024-09-25 16:07:30|347.82|345.82|347.84|345.84|347.84|345.84|347.62|345.62|24
1727280460000|2024-09-25 16:07:40|347.85|345.85|347.99|345.99|348.03|346.03|347.81|345.81|24
1727280470000|2024-09-25 16:07:50|348|346|347.91|345.91|348.01|346.01|347.82|345.82|25
1727280480000|2024-09-25 16:08:00|347.93|345.93|348.11|346.11|348.12|346.12|347.93|345.93|18
1727280490000|2024-09-25 16:08:10|348.16|346.16|348.01|346.01|348.16|346.16|347.93|345.93|21
1727280500000|2024-09-25 16:08:20|348.02|346.02|348.02|346.02|348.06|346.06|347.93|345.93|19
1727280510000|2024-09-25 16:08:30|348.03|346.03|348.01|346.01|348.03|346.03|347.83|345.83|24
1727280520000|2024-09-25 16:08:40|348|346|348.02|346.02|348.04|346.04|347.99|345.99|18
1727280530000|2024-09-25 16:08:50|348.01|346.01|347.9|345.9|348.04|346.04|347.9|345.9|16
1727280540000|2024-09-25 16:09:00|347.91|345.91|347.94|345.94|347.97|345.97|347.91|345.91|18
1727280550000|2024-09-25 16:09:10|347.95|345.95|348.1|346.1|348.1|346.1|347.95|345.95|18
1727280560000|2024-09-25 16:09:20|348.13|346.13|348.25|346.25|348.28|346.28|348.12|346.12|21
1727280570000|2024-09-25 16:09:30|348.24|346.24|348.29|346.29|348.35|346.35|348.22|346.22|20
1727280580000|2024-09-25 16:09:40|348.3|346.3|348.13|346.13|348.34|346.34|348.11|346.11|20
1727280590000|2024-09-25 16:09:50|348.11|346.11|348.23|346.23|348.24|346.24|348.11|346.11|23
1727280600000|2024-09-25 16:10:00|348.27|346.27|348.27|346.27|348.41|346.41|348.23|346.23|24
1727280610000|2024-09-25 16:10:10|348.26|346.26|348.32|346.32|348.34|346.34|348.21|346.21|23
1727280620000|2024-09-25 16:10:20|348.31|346.31|348.39|346.39|348.39|346.39|348.16|346.16|20
1727280630000|2024-09-25 16:10:30|348.42|346.42|348.53|346.53|348.55|346.55|348.39|346.39|23
1727280640000|2024-09-25 16:10:40|348.58|346.58|348.61|346.61|348.61|346.61|348.53|346.53|14
1727280650000|2024-09-25 16:10:50|348.57|346.57|348.23|346.23|348.59|346.59|348.22|346.22|28
1727280660000|2024-09-25 16:11:00|348.24|346.24|348.32|346.32|348.39|346.39|348.24|346.24|16
1727280670000|2024-09-25 16:11:10|348.29|346.29|348.22|346.22|348.34|346.34|348.22|346.22|22
1727280680000|2024-09-25 16:11:20|348.2|346.2|348.11|346.11|348.24|346.24|348.08|346.08|18
1727280690000|2024-09-25 16:11:30|348.09|346.09|348.04|346.04|348.1|346.1|348.01|346.01|14
1727280700000|2024-09-25 16:11:40|348.03|346.03|348.01|346.01|348.07|346.07|348.01|346.01|15
1727280710000|2024-09-25 16:11:50|347.97|345.97|348.1|346.1|348.16|346.16|347.97|345.97|25
1727280720000|2024-09-25 16:12:00|348.12|346.12|348.12|346.12|348.22|346.22|348.1|346.1|20
1727280730000|2024-09-25 16:12:10|348.11|346.11|348.13|346.13|348.17|346.17|347.94|345.94|30
1727280740000|2024-09-25 16:12:20|348.11|346.11|348.14|346.14|348.16|346.16|348.08|346.08|15
1727280750000|2024-09-25 16:12:30|348.13|346.13|348.12|346.12|348.16|346.16|348.09|346.09|24
1727280760000|2024-09-25 16:12:40|348.11|346.11|348.15|346.15|348.16|346.16|348.11|346.11|13
1727280770000|2024-09-25 16:12:50|348.13|346.13|348.14|346.14|348.15|346.15|348.12|346.12|19
1727280780000|2024-09-25 16:13:00|348.13|346.13|347.95|345.95|348.15|346.15|347.9|345.9|23
1727280790000|2024-09-25 16:13:10|347.96|345.96|347.94|345.94|347.97|345.97|347.92|345.92|17
1727280800000|2024-09-25 16:13:20|347.93|345.93|347.92|345.92|347.93|345.93|347.91|345.91|4
1727280810000|2024-09-25 16:13:30|347.91|345.91|347.94|345.94|347.94|345.94|347.9|345.9|16
1727280820000|2024-09-25 16:13:40|347.93|345.93|347.61|345.61|347.94|345.94|347.57|345.57|17
1727280830000|2024-09-25 16:13:50|347.64|345.64|347.8|345.8|347.81|345.81|347.64|345.64|13
1727280840000|2024-09-25 16:14:00|347.81|345.81|347.53|345.53|347.89|345.89|347.53|345.53|22
1727280850000|2024-09-25 16:14:10|347.52|345.52|347.58|345.58|347.62|345.62|347.47|345.47|22
1727280860000|2024-09-25 16:14:20|347.6|345.6|347.64|345.64|347.64|345.64|347.5|345.5|19
1727280870000|2024-09-25 16:14:30|347.63|345.63|347.6|345.6|347.63|345.63|347.58|345.58|13
1727280880000|2024-09-25 16:14:40|347.59|345.59|347.51|345.51|347.6|345.6|347.48|345.48|21
1727280890000|2024-09-25 16:14:50|347.52|345.52|347.4|345.4|347.52|345.52|347.38|345.38|23
1727280900000|2024-09-25 16:15:00|347.41|345.41|347.37|345.37|347.52|345.52|347.37|345.37|29
1727280910000|2024-09-25 16:15:10|347.36|345.36|347.4|345.4|347.4|345.4|347.33|345.33|13
1727280920000|2024-09-25 16:15:20|347.43|345.43|347.52|345.52|347.62|345.62|347.43|345.43|18
1727280930000|2024-09-25 16:15:30|347.51|345.51|347.39|345.39|347.51|345.51|347.37|345.37|18
1727280940000|2024-09-25 16:15:40|347.41|345.41|347.44|345.44|347.5|345.5|347.4|345.4|12
1727280950000|2024-09-25 16:15:50|347.45|345.45|347.42|345.42|347.45|345.45|347.37|345.37|16
1727280960000|2024-09-25 16:16:00|347.41|345.41|347.25|345.25|347.43|345.43|347.17|345.17|24
1727280970000|2024-09-25 16:16:10|347.24|345.24|347.29|345.29|347.33|345.33|347.23|345.23|19
1727280980000|2024-09-25 16:16:20|347.28|345.28|347.62|345.62|347.62|345.62|347.26|345.26|22
1727280990000|2024-09-25 16:16:30|347.67|345.67|347.7|345.7|347.72|345.72|347.67|345.67|14
1727281000000|2024-09-25 16:16:40|347.71|345.71|348.06|346.06|348.06|346.06|347.71|345.71|21
1727281010000|2024-09-25 16:16:50|348.07|346.07|348.05|346.05|348.07|346.07|348.05|346.05|6
1727281020000|2024-09-25 16:17:00|348.06|346.06|347.95|345.95|348.09|346.09|347.95|345.95|15
1727281030000|2024-09-25 16:17:10|347.96|345.96|347.91|345.91|347.98|345.98|347.9|345.9|15
1727281040000|2024-09-25 16:17:20|347.9|345.9|347.95|345.95|347.95|345.95|347.9|345.9|8
1727281050000|2024-09-25 16:17:30|347.96|345.96|347.89|345.89|347.96|345.96|347.89|345.89|15
1727281060000|2024-09-25 16:17:40|347.9|345.9|347.89|345.89|347.91|345.91|347.86|345.86|12
1727281070000|2024-09-25 16:17:50|347.9|345.9|347.91|345.91|347.91|345.91|347.89|345.89|4
1727281080000|2024-09-25 16:18:00|347.95|345.95|348.08|346.08|348.08|346.08|347.92|345.92|17
1727281090000|2024-09-25 16:18:10|348.05|346.05|348.05|346.05|348.06|346.06|348.02|346.02|10
1727281100000|2024-09-25 16:18:20|348.08|346.08|348.04|346.04|348.08|346.08|348.04|346.04|3
1727281110000|2024-09-25 16:18:30|347.91|345.91|347.6|345.6|347.92|345.92|347.59|345.59|29
1727281120000|2024-09-25 16:18:40|347.57|345.57|347.46|345.46|347.57|345.57|347.45|345.45|17
1727281130000|2024-09-25 16:18:50|347.45|345.45|347.42|345.42|347.45|345.45|347.33|345.33|21
1727281140000|2024-09-25 16:19:00|347.45|345.45|347.61|345.61|347.61|345.61|347.44|345.44|17
1727281150000|2024-09-25 16:19:10|347.68|345.68|347.67|345.67|347.68|345.68|347.61|345.61|25
1727281160000|2024-09-25 16:19:20|347.66|345.66|347.62|345.62|347.68|345.68|347.62|345.62|12
1727281170000|2024-09-25 16:19:30|347.6|345.6|347.58|345.58|347.6|345.6|347.55|345.55|21
1727281180000|2024-09-25 16:19:40|347.59|345.59|347.61|345.61|347.61|345.61|347.46|345.46|17
1727281190000|2024-09-25 16:19:50|347.59|345.59|347.82|345.82|347.82|345.82|347.59|345.59|17
1727281200000|2024-09-25 16:20:00|347.81|345.81|347.8|345.8|347.89|345.89|347.8|345.8|15
1727281210000|2024-09-25 16:20:10|347.78|345.78|347.77|345.77|347.8|345.8|347.76|345.76|13
1727281220000|2024-09-25 16:20:20|347.79|345.79|347.69|345.69|347.8|345.8|347.57|345.57|20
1727281230000|2024-09-25 16:20:30|347.65|345.65|347.62|345.62|347.71|345.71|347.61|345.61|16
1727281240000|2024-09-25 16:20:40|347.64|345.64|347.93|345.93|347.93|345.93|347.62|345.62|21
1727281250000|2024-09-25 16:20:50|347.98|345.98|348.07|346.07|348.07|346.07|347.95|345.95|14
1727281260000|2024-09-25 16:21:00|348.03|346.03|348.04|346.04|348.19|346.19|348.01|346.01|26
1727281270000|2024-09-25 16:21:10|348.02|346.02|348.18|346.18|348.18|346.18|348.02|346.02|21
1727281280000|2024-09-25 16:21:20|348.19|346.19|348.2|346.2|348.2|346.2|348.16|346.16|8
1727281290000|2024-09-25 16:21:30|348.15|346.15|348.1|346.1|348.19|346.19|348.07|346.07|12
1727281300000|2024-09-25 16:21:40|348.07|346.07|347.84|345.84|348.09|346.09|347.84|345.84|5
1727281310000|2024-09-25 16:21:50|347.83|345.83|347.89|345.89|347.89|345.89|347.83|345.83|8
1727281320000|2024-09-25 16:22:00|347.86|345.86|347.91|345.91|347.91|345.91|347.85|345.85|12
1727281330000|2024-09-25 16:22:10|347.9|345.9|348|346|348|346|347.9|345.9|14
1727281340000|2024-09-25 16:22:20|347.94|345.94|347.89|345.89|347.95|345.95|347.87|345.87|19
1727281350000|2024-09-25 16:22:30|347.93|345.93|347.92|345.92|347.94|345.94|347.92|345.92|4
1727281360000|2024-09-25 16:22:40|347.91|345.91|347.9|345.9|347.95|345.95|347.89|345.89|18
1727281370000|2024-09-25 16:22:50|347.94|345.94|347.9|345.9|347.94|345.94|347.89|345.89|8
1727281380000|2024-09-25 16:23:00|347.83|345.83|347.76|345.76|347.83|345.83|347.76|345.76|15
1727281390000|2024-09-25 16:23:10|347.77|345.77|347.75|345.75|347.78|345.78|347.75|345.75|12
1727281400000|2024-09-25 16:23:20|347.76|345.76|347.89|345.89|347.9|345.9|347.66|345.66|18
1727281410000|2024-09-25 16:23:30|347.88|345.88|347.79|345.79|347.89|345.89|347.76|345.76|20
1727281420000|2024-09-25 16:23:40|347.82|345.82|347.81|345.81|347.85|345.85|347.8|345.8|9
1727281430000|2024-09-25 16:23:50|347.78|345.78|347.69|345.69|347.78|345.78|347.67|345.67|12
1727281440000|2024-09-25 16:24:00|347.72|345.72|347.85|345.85|347.86|345.86|347.7|345.7|17
1727281450000|2024-09-25 16:24:10|347.86|345.86|348.04|346.04|348.04|346.04|347.86|345.86|13
1727281460000|2024-09-25 16:24:20|348.05|346.05|348.05|346.05|348.06|346.06|348.02|346.02|17
1727281470000|2024-09-25 16:24:30|348.04|346.04|348.1|346.1|348.11|346.11|348.03|346.03|11
1727281480000|2024-09-25 16:24:40|348.11|346.11|348.37|346.37|348.37|346.37|348.1|346.1|27
1727281490000|2024-09-25 16:24:50|348.3|346.3|348.31|346.31|348.33|346.33|348.28|346.28|21
1727281500000|2024-09-25 16:25:00|348.3|346.3|348.3|346.3|348.31|346.31|348.28|346.28|21
1727281510000|2024-09-25 16:25:10|348.29|346.29|348.31|346.31|348.34|346.34|348.29|346.29|13
1727281520000|2024-09-25 16:25:20|348.32|346.32|348.4|346.4|348.45|346.45|348.27|346.27|15
1727281530000|2024-09-25 16:25:30|348.39|346.39|348.39|346.39|348.41|346.41|348.38|346.38|10
1727281540000|2024-09-25 16:25:40|348.37|346.37|348.28|346.28|348.37|346.37|348.28|346.28|3
1727281550000|2024-09-25 16:25:50|348.21|346.21|348.18|346.18|348.3|346.3|348.18|346.18|16
1727281560000|2024-09-25 16:26:00|348.2|346.2|348.04|346.04|348.23|346.23|348.04|346.04|20
1727281570000|2024-09-25 16:26:10|348.03|346.03|347.98|345.98|348.05|346.05|347.98|345.98|16
1727281580000|2024-09-25 16:26:20|348|346|347.89|345.89|348.02|346.02|347.85|345.85|14
1727281590000|2024-09-25 16:26:30|347.87|345.87|347.88|345.88|347.89|345.89|347.86|345.86|12
1727281600000|2024-09-25 16:26:40|347.89|345.89|347.86|345.86|347.91|345.91|347.85|345.85|11
1727281610000|2024-09-25 16:26:50|347.88|345.88|348.01|346.01|348.01|346.01|347.87|345.87|12
1727281620000|2024-09-25 16:27:00|348.02|346.02|348.09|346.09|348.09|346.09|348.02|346.02|9
1727281630000|2024-09-25 16:27:10|348.13|346.13|348.14|346.14|348.14|346.14|348.13|346.13|2
1727281640000|2024-09-25 16:27:20|348.19|346.19|348.19|346.19|348.19|346.19|348.19|346.19|1
1727281650000|2024-09-25 16:27:30|348.17|346.17|348.2|346.2|348.2|346.2|348.13|346.13|12
1727281660000|2024-09-25 16:27:40|348.21|346.21|348.2|346.2|348.25|346.25|348.2|346.2|14
1727281670000|2024-09-25 16:27:50|348.23|346.23|348.28|346.28|348.31|346.31|348.23|346.23|16
1727281680000|2024-09-25 16:28:00|348.29|346.29|348.09|346.09|348.31|346.31|348.09|346.09|12
1727281690000|2024-09-25 16:28:10|348.04|346.04|348.08|346.08|348.11|346.11|348.04|346.04|13
1727281700000|2024-09-25 16:28:20|348.1|346.1|348.11|346.11|348.13|346.13|348.1|346.1|14
1727281710000|2024-09-25 16:28:30|348.08|346.08|347.98|345.98|348.08|346.08|347.96|345.96|17
1727281720000|2024-09-25 16:28:40|347.97|345.97|348.02|346.02|348.03|346.03|347.97|345.97|9
1727281730000|2024-09-25 16:28:50|348.03|346.03|347.99|345.99|348.03|346.03|347.99|345.99|15
1727281740000|2024-09-25 16:29:00|348.02|346.02|348.03|346.03|348.05|346.05|347.99|345.99|16
1727281750000|2024-09-25 16:29:10|348.04|346.04|348.06|346.06|348.06|346.06|348.02|346.02|8
1727281760000|2024-09-25 16:29:20|348.07|346.07|348.07|346.07|348.15|346.15|348.06|346.06|12
1727281770000|2024-09-25 16:29:30|348.06|346.06|347.96|345.96|348.06|346.06|347.94|345.94|13
1727281780000|2024-09-25 16:29:40|347.95|345.95|347.97|345.97|348|346|347.95|345.95|11
1727281790000|2024-09-25 16:29:50|347.96|345.96|348.04|346.04|348.04|346.04|347.93|345.93|11
1727281800000|2024-09-25 16:30:00|348.03|346.03|348.06|346.06|348.07|346.07|348|346|13
1727281810000|2024-09-25 16:30:10|348.07|346.07|348.13|346.13|348.15|346.15|348.03|346.03|20
1727281820000|2024-09-25 16:30:20|348.11|346.11|348.13|346.13|348.15|346.15|348.11|346.11|12
1727281830000|2024-09-25 16:30:30|348.11|346.11|348.27|346.27|348.27|346.27|348.05|346.05|14
1727281840000|2024-09-25 16:30:40|348.28|346.28|348.31|346.31|348.34|346.34|348.28|346.28|8
1727281850000|2024-09-25 16:30:50|348.32|346.32|348.31|346.31|348.34|346.34|348.31|346.31|12
1727281860000|2024-09-25 16:31:00|348.32|346.32|348|346|348.32|346.32|347.92|345.92|20
1727281870000|2024-09-25 16:31:10|348.03|346.03|348|346|348.03|346.03|347.97|345.97|8
1727281880000|2024-09-25 16:31:20|348.01|346.01|348.14|346.14|348.14|346.14|348.01|346.01|8
1727281890000|2024-09-25 16:31:30|348.13|346.13|348.16|346.16|348.17|346.17|348.11|346.11|15
1727281900000|2024-09-25 16:31:40|348.17|346.17|348.14|346.14|348.18|346.18|348.14|346.14|5
1727281910000|2024-09-25 16:31:50|348.05|346.05|348.12|346.12|348.12|346.12|348.04|346.04|14
1727281920000|2024-09-25 16:32:00|348.14|346.14|348.17|346.17|348.24|346.24|348.14|346.14|15
1727281930000|2024-09-25 16:32:10|348.19|346.19|348.27|346.27|348.29|346.29|348.16|346.16|16
1727281940000|2024-09-25 16:32:20|348.26|346.26|348.3|346.3|348.3|346.3|348.24|346.24|16
1727281950000|2024-09-25 16:32:30|348.29|346.29|348.07|346.07|348.29|346.29|348.07|346.07|19
1727281960000|2024-09-25 16:32:40|348.06|346.06|348.14|346.14|348.14|346.14|348.06|346.06|18
1727281970000|2024-09-25 16:32:50|348.13|346.13|348.07|346.07|348.13|346.13|348.07|346.07|9
1727281980000|2024-09-25 16:33:00|348.06|346.06|347.83|345.83|348.06|346.06|347.79|345.79|22
1727281990000|2024-09-25 16:33:10|347.84|345.84|347.84|345.84|347.88|345.88|347.82|345.82|15
1727282000000|2024-09-25 16:33:20|347.83|345.83|347.8|345.8|347.84|345.84|347.8|345.8|16
1727282010000|2024-09-25 16:33:30|347.81|345.81|347.78|345.78|347.84|345.84|347.76|345.76|21
1727282020000|2024-09-25 16:33:40|347.77|345.77|347.82|345.82|347.84|345.84|347.77|345.77|21
1727282030000|2024-09-25 16:33:50|347.81|345.81|347.84|345.84|347.84|345.84|347.75|345.75|13
1727282040000|2024-09-25 16:34:00|347.83|345.83|347.83|345.83|347.85|345.85|347.74|345.74|17
1727282050000|2024-09-25 16:34:10|347.82|345.82|347.86|345.86|347.92|345.92|347.82|345.82|18
1727282060000|2024-09-25 16:34:20|347.88|345.88|347.8|345.8|347.88|345.88|347.75|345.75|19
1727282070000|2024-09-25 16:34:30|347.82|345.82|347.94|345.94|347.97|345.97|347.82|345.82|19
1727282080000|2024-09-25 16:34:40|347.95|345.95|348.08|346.08|348.1|346.1|347.93|345.93|25
1727282090000|2024-09-25 16:34:50|348.07|346.07|348.07|346.07|348.08|346.08|348.04|346.04|15
1727282100000|2024-09-25 16:35:00|348.08|346.08|348.08|346.08|348.1|346.1|348.06|346.06|18
1727282110000|2024-09-25 16:35:10|348.06|346.06|347.98|345.98|348.1|346.1|347.96|345.96|27
1727282120000|2024-09-25 16:35:20|347.99|345.99|348.29|346.29|348.3|346.3|347.99|345.99|22
1727282130000|2024-09-25 16:35:30|348.3|346.3|348.1|346.1|348.3|346.3|348.1|346.1|15
1727282140000|2024-09-25 16:35:40|348.09|346.09|348.1|346.1|348.15|346.15|348.08|346.08|19
1727222400000|2024-09-25 00:00:00|348.94|346.94|348.95|346.95|348.96|346.96|348.94|346.94|7
1727222410000|2024-09-25 00:00:10|348.94|346.94|349|347|349.05|347.05|348.94|346.94|17
1727222420000|2024-09-25 00:00:20|349.01|347.01|349.03|347.03|349.03|347.03|349.01|347.01|3
1727222430000|2024-09-25 00:00:30|349.01|347.01|349.1|347.1|349.11|347.11|349.01|347.01|18
1727222440000|2024-09-25 00:00:40|349.07|347.07|349.23|347.23|349.23|347.23|349.07|347.07|19
1727222450000|2024-09-25 00:00:50|349.24|347.24|349.39|347.39|349.4|347.4|349.24|347.24|9
1727222460000|2024-09-25 00:01:00|349.4|347.4|349.3|347.3|349.43|347.43|349.3|347.3|16
1727222470000|2024-09-25 00:01:10|349.31|347.31|349.33|347.33|349.33|347.33|349.31|347.31|3
1727222480000|2024-09-25 00:01:20|349.34|347.34|349.32|347.32|349.35|347.35|349.23|347.23|17
1727222490000|2024-09-25 00:01:30|349.33|347.33|349.34|347.34|349.36|347.36|349.33|347.33|12
1727222500000|2024-09-25 00:01:40|349.35|347.35|349.31|347.31|349.36|347.36|349.3|347.3|12
1727222510000|2024-09-25 00:01:50|349.33|347.33|349.33|347.33|349.35|347.35|349.32|347.32|8
1727222520000|2024-09-25 00:02:00|349.34|347.34|349.35|347.35|349.35|347.35|349.34|347.34|2
1727222530000|2024-09-25 00:02:10|349.39|347.39|349.5|347.5|349.54|347.54|349.39|347.39|16
1727222540000|2024-09-25 00:02:20|349.47|347.47|349.34|347.34|349.47|347.47|349.34|347.34|11
1727222550000|2024-09-25 00:02:30|349.33|347.33|349.3|347.3|349.33|347.33|349.3|347.3|2
1727222560000|2024-09-25 00:02:40|349.27|347.27|349.2|347.2|349.27|347.27|349.2|347.2|3
1727222580000|2024-09-25 00:03:00|349.11|347.11|349|347|349.11|347.11|349|347|4
1727222600000|2024-09-25 00:03:20|349.02|347.02|349.05|347.05|349.05|347.05|349.02|347.02|2
1727222620000|2024-09-25 00:03:40|349.06|347.06|349.05|347.05|349.07|347.07|349.05|347.05|3
1727222640000|2024-09-25 00:04:00|349.06|347.06|349|347|349.07|347.07|348.95|346.95|14
1727222650000|2024-09-25 00:04:10|348.99|346.99|349|347|349|347|348.99|346.99|8
1727222690000|2024-09-25 00:04:50|349.01|347.01|349.05|347.05|349.05|347.05|349.01|347.01|4
1727222700000|2024-09-25 00:05:00|349.11|347.11|349.29|347.29|349.32|347.32|349.1|347.1|12
1727222710000|2024-09-25 00:05:10|349.22|347.22|349.22|347.22|349.25|347.25|349.14|347.14|18
1727222720000|2024-09-25 00:05:20|349.23|347.23|349.31|347.31|349.32|347.32|349.23|347.23|8
1727222730000|2024-09-25 00:05:30|349.32|347.32|349.39|347.39|349.39|347.39|349.31|347.31|6
1727222740000|2024-09-25 00:05:40|349.4|347.4|349.4|347.4|349.43|347.43|349.38|347.38|11
1727222750000|2024-09-25 00:05:50|349.41|347.41|349.38|347.38|349.43|347.43|349.37|347.37|19
1727222760000|2024-09-25 00:06:00|349.36|347.36|349.37|347.37|349.37|347.37|349.36|347.36|2
1727222770000|2024-09-25 00:06:10|349.38|347.38|349.39|347.39|349.4|347.4|349.36|347.36|7
1727222790000|2024-09-25 00:06:30|349.38|347.38|349.26|347.26|349.38|347.38|349.21|347.21|11
1727222800000|2024-09-25 00:06:40|349.27|347.27|349.35|347.35|349.37|347.37|349.27|347.27|13
1727222810000|2024-09-25 00:06:50|349.4|347.4|349.47|347.47|349.47|347.47|349.4|347.4|4
1727222820000|2024-09-25 00:07:00|349.41|347.41|349.13|347.13|349.46|347.46|349.12|347.12|20
1727222830000|2024-09-25 00:07:10|349.14|347.14|349.24|347.24|349.24|347.24|349.12|347.12|8
1727222850000|2024-09-25 00:07:30|349.25|347.25|349.27|347.27|349.27|347.27|349.25|347.25|3
1727222860000|2024-09-25 00:07:40|349.24|347.24|349.04|347.04|349.24|347.24|349.03|347.03|4
1727222870000|2024-09-25 00:07:50|348.94|346.94|348.99|346.99|349|347|348.92|346.92|6
1727222880000|2024-09-25 00:08:00|349.03|347.03|349.03|347.03|349.03|347.03|349.01|347.01|4
1727222890000|2024-09-25 00:08:10|349.07|347.07|349.23|347.23|349.26|347.26|349.03|347.03|9
1727222900000|2024-09-25 00:08:20|349.24|347.24|349.27|347.27|349.27|347.27|349.24|347.24|4
1727222910000|2024-09-25 00:08:30|349.29|347.29|349.29|347.29|349.29|347.29|349.29|347.29|1
1727222920000|2024-09-25 00:08:40|349.24|347.24|349.25|347.25|349.25|347.25|349.24|347.24|2
1727222930000|2024-09-25 00:08:50|349.26|347.26|349.28|347.28|349.28|347.28|349.26|347.26|3
1727222940000|2024-09-25 00:09:00|349.23|347.23|349.4|347.4|349.43|347.43|349.23|347.23|8
1727222950000|2024-09-25 00:09:10|349.41|347.41|349.43|347.43|349.45|347.45|349.41|347.41|4
1727222960000|2024-09-25 00:09:20|349.49|347.49|349.52|347.52|349.53|347.53|349.45|347.45|11
1727222970000|2024-09-25 00:09:30|349.53|347.53|349.53|347.53|349.55|347.55|349.53|347.53|3
1727222990000|2024-09-25 00:09:50|349.54|347.54|349.54|347.54|349.59|347.59|349.54|347.54|5
1727223010000|2024-09-25 00:10:10|349.53|347.53|349.54|347.54|349.54|347.54|349.53|347.53|2
1727223020000|2024-09-25 00:10:20|349.53|347.53|349.53|347.53|349.54|347.54|349.53|347.53|3
1727223030000|2024-09-25 00:10:30|349.54|347.54|349.54|347.54|349.54|347.54|349.53|347.53|3
1727223040000|2024-09-25 00:10:40|349.47|347.47|349.47|347.47|349.48|347.48|349.46|347.46|4
1727223050000|2024-09-25 00:10:50|349.51|347.51|349.53|347.53|349.53|347.53|349.49|347.49|6
1727223060000|2024-09-25 00:11:00|349.5|347.5|349.49|347.49|349.51|347.51|349.49|347.49|10
1727223080000|2024-09-25 00:11:20|349.47|347.47|349.26|347.26|349.47|347.47|349.25|347.25|5
1727223090000|2024-09-25 00:11:30|349.25|347.25|349.26|347.26|349.26|347.26|349.25|347.25|4
1727223110000|2024-09-25 00:11:50|349.25|347.25|349.25|347.25|349.25|347.25|349.25|347.25|1
1727223120000|2024-09-25 00:12:00|349.26|347.26|349.26|347.26|349.26|347.26|349.26|347.26|1
1727223130000|2024-09-25 00:12:10|349.25|347.25|349.18|347.18|349.25|347.25|349.16|347.16|5
1727223150000|2024-09-25 00:12:30|349.13|347.13|349.14|347.14|349.14|347.14|349.13|347.13|4
1727223160000|2024-09-25 00:12:40|349.18|347.18|349.16|347.16|349.18|347.18|349.14|347.14|12
1727223170000|2024-09-25 00:12:50|349.15|347.15|349.14|347.14|349.15|347.15|349.14|347.14|2
1727223180000|2024-09-25 00:13:00|349.18|347.18|349.17|347.17|349.18|347.18|349.14|347.14|7
1727223190000|2024-09-25 00:13:10|349.18|347.18|349.18|347.18|349.19|347.19|349.17|347.17|5
1727223200000|2024-09-25 00:13:20|349.19|347.19|349.19|347.19|349.19|347.19|349.19|347.19|1
1727223210000|2024-09-25 00:13:30|349.2|347.2|349.29|347.29|349.29|347.29|349.19|347.19|6
1727223220000|2024-09-25 00:13:40|349.28|347.28|349.25|347.25|349.28|347.28|349.25|347.25|3
1727223230000|2024-09-25 00:13:50|349.23|347.23|349.15|347.15|349.23|347.23|349.15|347.15|2
1727223240000|2024-09-25 00:14:00|349.14|347.14|349.14|347.14|349.14|347.14|349.14|347.14|1
1727223250000|2024-09-25 00:14:10|349.06|347.06|349.06|347.06|349.06|347.06|349.06|347.06|1
1727223310000|2024-09-25 00:15:10|349.07|347.07|349.06|347.06|349.07|347.07|349.06|347.06|2
1727223320000|2024-09-25 00:15:20|349.05|347.05|349.02|347.02|349.06|347.06|348.98|346.98|15
1727223330000|2024-09-25 00:15:30|349.03|347.03|349.02|347.02|349.03|347.03|349.01|347.01|4
1727223340000|2024-09-25 00:15:40|349.03|347.03|349.04|347.04|349.09|347.09|349.03|347.03|5
1727223370000|2024-09-25 00:16:10|349.08|347.08|349.05|347.05|349.09|347.09|349.05|347.05|8
1727223420000|2024-09-25 00:17:00|349.06|347.06|349.06|347.06|349.07|347.07|349.05|347.05|4
1727223430000|2024-09-25 00:17:10|349.05|347.05|349.11|347.11|349.18|347.18|349.05|347.05|10
1727223440000|2024-09-25 00:17:20|349.1|347.1|349.06|347.06|349.1|347.1|349.06|347.06|2
1727223460000|2024-09-25 00:17:40|349.05|347.05|349.05|347.05|349.05|347.05|349.05|347.05|1
1727223470000|2024-09-25 00:17:50|348.99|346.99|348.74|346.74|348.99|346.99|348.69|346.69|8
1727223480000|2024-09-25 00:18:00|348.75|346.75|348.67|346.67|348.75|346.75|348.67|346.67|6
1727223490000|2024-09-25 00:18:10|348.61|346.61|348.37|346.37|348.61|346.61|348.37|346.37|15
1727223500000|2024-09-25 00:18:20|348.36|346.36|348.36|346.36|348.36|346.36|348.36|346.36|1
1727223520000|2024-09-25 00:18:40|348.38|346.38|348.16|346.16|348.38|346.38|348.16|346.16|3
1727223530000|2024-09-25 00:18:50|348.13|346.13|348.1|346.1|348.13|346.13|348.08|346.08|13
1727223540000|2024-09-25 00:19:00|348.09|346.09|348.1|346.1|348.11|346.11|348.08|346.08|10
1727223550000|2024-09-25 00:19:10|348.08|346.08|348.1|346.1|348.18|346.18|348.08|346.08|18
1727223560000|2024-09-25 00:19:20|348.13|346.13|348.11|346.11|348.14|346.14|348.11|346.11|11
1727223570000|2024-09-25 00:19:30|348.08|346.08|348.09|346.09|348.1|346.1|348.07|346.07|5
1727223580000|2024-09-25 00:19:40|348.1|346.1|348.1|346.1|348.12|346.12|348.08|346.08|8
1727223590000|2024-09-25 00:19:50|348.08|346.08|348.08|346.08|348.08|346.08|348.08|346.08|1
1727223620000|2024-09-25 00:20:20|347.94|345.94|347.86|345.86|347.96|345.96|347.86|345.86|7
1727223630000|2024-09-25 00:20:30|347.83|345.83|347.85|345.85|347.91|345.91|347.82|345.82|16
1727223640000|2024-09-25 00:20:40|347.88|345.88|347.86|345.86|347.89|345.89|347.86|345.86|10
1727223650000|2024-09-25 00:20:50|347.85|345.85|347.86|345.86|347.88|345.88|347.85|345.85|9
1727223680000|2024-09-25 00:21:20|347.81|345.81|347.75|345.75|347.81|345.81|347.75|345.75|4
1727223690000|2024-09-25 00:21:30|347.73|345.73|347.72|345.72|347.73|345.73|347.72|345.72|2
1727223700000|2024-09-25 00:21:40|347.66|345.66|347.56|345.56|347.66|345.66|347.56|345.56|6
1727223720000|2024-09-25 00:22:00|347.58|345.58|347.67|345.67|347.73|345.73|347.56|345.56|20
1727223730000|2024-09-25 00:22:10|347.72|345.72|347.9|345.9|347.91|345.91|347.72|345.72|12
1727223740000|2024-09-25 00:22:20|347.92|345.92|347.96|345.96|348|346|347.9|345.9|20
1727223750000|2024-09-25 00:22:30|347.95|345.95|347.95|345.95|347.97|345.97|347.92|345.92|13
1727223760000|2024-09-25 00:22:40|347.96|345.96|348.05|346.05|348.06|346.06|347.95|345.95|7
1727223770000|2024-09-25 00:22:50|348.06|346.06|348.11|346.11|348.11|346.11|348.06|346.06|8
1727223780000|2024-09-25 00:23:00|348.1|346.1|348.14|346.14|348.16|346.16|348.09|346.09|16
1727223790000|2024-09-25 00:23:10|348.17|346.17|348.25|346.25|348.25|346.25|348.14|346.14|18
1727223800000|2024-09-25 00:23:20|348.26|346.26|348.29|346.29|348.32|346.32|348.26|346.26|7
1727223810000|2024-09-25 00:23:30|348.34|346.34|348.33|346.33|348.36|346.36|348.33|346.33|7
1727223830000|2024-09-25 00:23:50|348.34|346.34|348.34|346.34|348.34|346.34|348.34|346.34|1
1727223840000|2024-09-25 00:24:00|348.33|346.33|348.32|346.32|348.33|346.33|348.3|346.3|3
1727223850000|2024-09-25 00:24:10|348.34|346.34|348.36|346.36|348.37|346.37|348.32|346.32|17
1727223860000|2024-09-25 00:24:20|348.34|346.34|348.3|346.3|348.35|346.35|348.29|346.29|8
1727223870000|2024-09-25 00:24:30|348.31|346.31|348.31|346.31|348.34|346.34|348.3|346.3|12
1727223880000|2024-09-25 00:24:40|348.33|346.33|348.27|346.27|348.33|346.33|348.27|346.27|3
1727223890000|2024-09-25 00:24:50|348.29|346.29|348.3|346.3|348.3|346.3|348.27|346.27|7
1727223900000|2024-09-25 00:25:00|348.28|346.28|348.34|346.34|348.38|346.38|348.28|346.28|17
1727223910000|2024-09-25 00:25:10|348.37|346.37|348.37|346.37|348.37|346.37|348.36|346.36|3
1727223940000|2024-09-25 00:25:40|348.36|346.36|348.35|346.35|348.36|346.36|348.35|346.35|2
1727223960000|2024-09-25 00:26:00|348.29|346.29|348.26|346.26|348.29|346.29|348.26|346.26|2
1727223970000|2024-09-25 00:26:10|348.24|346.24|348.26|346.26|348.26|346.26|348.24|346.24|9
1727223980000|2024-09-25 00:26:20|348.27|346.27|348.14|346.14|348.27|346.27|348.14|346.14|4
1727224000000|2024-09-25 00:26:40|348.06|346.06|348.06|346.06|348.06|346.06|348.06|346.06|1
1727224030000|2024-09-25 00:27:10|348.04|346.04|348.03|346.03|348.08|346.08|348.03|346.03|4
1727224040000|2024-09-25 00:27:20|347.99|345.99|348.16|346.16|348.16|346.16|347.99|345.99|19
1727224050000|2024-09-25 00:27:30|348.15|346.15|348.11|346.11|348.17|346.17|348.11|346.11|10
1727224060000|2024-09-25 00:27:40|348.16|346.16|348.09|346.09|348.17|346.17|348.09|346.09|8
1727224070000|2024-09-25 00:27:50|348.14|346.14|348.18|346.18|348.18|346.18|348.14|346.14|5
1727224080000|2024-09-25 00:28:00|348.17|346.17|348.49|346.49|348.51|346.51|348.17|346.17|16
1727224090000|2024-09-25 00:28:10|348.48|346.48|348.4|346.4|348.48|346.48|348.39|346.39|11
1727224100000|2024-09-25 00:28:20|348.41|346.41|348.68|346.68|348.7|346.7|348.41|346.41|18
1727224110000|2024-09-25 00:28:30|348.7|346.7|348.82|346.82|348.85|346.85|348.7|346.7|24
1727224120000|2024-09-25 00:28:40|348.86|346.86|348.86|346.86|348.88|346.88|348.85|346.85|14
1727224130000|2024-09-25 00:28:50|348.85|346.85|349|347|349|347|348.85|346.85|7
1727224140000|2024-09-25 00:29:00|349.03|347.03|349.17|347.17|349.17|347.17|349.01|347.01|16
1727224150000|2024-09-25 00:29:10|349.18|347.18|349.03|347.03|349.18|347.18|348.9|346.9|15
1727224160000|2024-09-25 00:29:20|349.04|347.04|349.11|347.11|349.11|347.11|349.02|347.02|19
1727224170000|2024-09-25 00:29:30|349.09|347.09|349.12|347.12|349.12|347.12|349.09|347.09|6
1727224180000|2024-09-25 00:29:40|349.13|347.13|349.13|347.13|349.13|347.13|349.13|347.13|1
1727224190000|2024-09-25 00:29:50|349.12|347.12|349.12|347.12|349.12|347.12|349.12|347.12|1
1727224200000|2024-09-25 00:30:00|349.09|347.09|349.09|347.09|349.09|347.09|349.09|347.09|1
1727224210000|2024-09-25 00:30:10|349.1|347.1|349.1|347.1|349.11|347.11|349.09|347.09|9
1727224220000|2024-09-25 00:30:20|349.12|347.12|349.02|347.02|349.13|347.13|348.97|346.97|10
1727224230000|2024-09-25 00:30:30|349|347|349.04|347.04|349.04|347.04|349|347|7
1727224240000|2024-09-25 00:30:40|349.11|347.11|349.14|347.14|349.15|347.15|349.1|347.1|7
1727224260000|2024-09-25 00:31:00|349.13|347.13|349.3|347.3|349.3|347.3|349.13|347.13|10
1727224270000|2024-09-25 00:31:10|349.28|347.28|349.36|347.36|349.36|347.36|349.28|347.28|4
1727224280000|2024-09-25 00:31:20|349.37|347.37|349.56|347.56|349.57|347.57|349.37|347.37|18
1727224290000|2024-09-25 00:31:30|349.57|347.57|349.77|347.77|349.77|347.77|349.56|347.56|16
1727224300000|2024-09-25 00:31:40|349.78|347.78|349.77|347.77|349.8|347.8|349.72|347.72|12
1727224310000|2024-09-25 00:31:50|349.78|347.78|349.79|347.79|349.79|347.79|349.77|347.77|6
1727224320000|2024-09-25 00:32:00|349.8|347.8|349.84|347.84|349.84|347.84|349.8|347.8|8
1727224330000|2024-09-25 00:32:10|349.85|347.85|349.77|347.77|349.85|347.85|349.77|347.77|4
1727224340000|2024-09-25 00:32:20|349.78|347.78|349.81|347.81|349.81|347.81|349.77|347.77|9
1727224350000|2024-09-25 00:32:30|349.82|347.82|349.85|347.85|349.85|347.85|349.82|347.82|8
1727224360000|2024-09-25 00:32:40|349.84|347.84|349.87|347.87|349.87|347.87|349.84|347.84|6
1727224370000|2024-09-25 00:32:50|349.88|347.88|349.9|347.9|349.92|347.92|349.87|347.87|11
1727224380000|2024-09-25 00:33:00|350.01|348.01|350.03|348.03|350.05|348.05|350.01|348.01|14
1727224390000|2024-09-25 00:33:10|350.04|348.04|349.81|347.81|350.05|348.05|349.8|347.8|8
1727224400000|2024-09-25 00:33:20|349.82|347.82|349.94|347.94|349.97|347.97|349.82|347.82|11
1727224410000|2024-09-25 00:33:30|349.95|347.95|349.94|347.94|349.95|347.95|349.94|347.94|2
1727224420000|2024-09-25 00:33:40|349.86|347.86|349.86|347.86|349.86|347.86|349.86|347.86|1
1727224430000|2024-09-25 00:33:50|349.84|347.84|349.82|347.82|349.87|347.87|349.79|347.79|5
1727224440000|2024-09-25 00:34:00|349.86|347.86|349.91|347.91|349.93|347.93|349.85|347.85|7
1727224450000|2024-09-25 00:34:10|349.92|347.92|349.89|347.89|349.97|347.97|349.88|347.88|12
1727224460000|2024-09-25 00:34:20|349.9|347.9|350.03|348.03|350.05|348.05|349.9|347.9|5
1727224470000|2024-09-25 00:34:30|350.11|348.11|350.06|348.06|350.12|348.12|350.05|348.05|4
1727224480000|2024-09-25 00:34:40|350.07|348.07|350.12|348.12|350.12|348.12|350.07|348.07|8
1727224490000|2024-09-25 00:34:50|350.09|348.09|350.09|348.09|350.09|348.09|350.09|348.09|1
1727224500000|2024-09-25 00:35:00|350.1|348.1|350.1|348.1|350.1|348.1|350.1|348.1|1
1727224520000|2024-09-25 00:35:20|350.11|348.11|350.11|348.11|350.11|348.11|350.11|348.11|1
1727224530000|2024-09-25 00:35:30|350.1|348.1|350.04|348.04|350.11|348.11|350.04|348.04|5
1727224540000|2024-09-25 00:35:40|350.05|348.05|350.03|348.03|350.05|348.05|350.02|348.02|5
1727224550000|2024-09-25 00:35:50|350.01|348.01|349.76|347.76|350.01|348.01|349.76|347.76|3
1727224560000|2024-09-25 00:36:00|349.77|347.77|349.89|347.89|349.89|347.89|349.77|347.77|5
1727224570000|2024-09-25 00:36:10|349.9|347.9|349.91|347.91|349.91|347.91|349.9|347.9|4
1727224580000|2024-09-25 00:36:20|349.88|347.88|349.81|347.81|349.88|347.88|349.81|347.81|4
1727224590000|2024-09-25 00:36:30|349.82|347.82|349.89|347.89|349.89|347.89|349.81|347.81|12
1727224600000|2024-09-25 00:36:40|349.9|347.9|349.98|347.98|349.98|347.98|349.89|347.89|8
1727224610000|2024-09-25 00:36:50|349.95|347.95|349.96|347.96|349.99|347.99|349.95|347.95|6
1727224620000|2024-09-25 00:37:00|349.97|347.97|350.03|348.03|350.03|348.03|349.96|347.96|10
1727224630000|2024-09-25 00:37:10|350.04|348.04|350.04|348.04|350.04|348.04|350.04|348.04|1
1727224640000|2024-09-25 00:37:20|350.03|348.03|350.01|348.01|350.03|348.03|350.01|348.01|2
1727224650000|2024-09-25 00:37:30|350.02|348.02|350.04|348.04|350.06|348.06|350.02|348.02|9
1727224660000|2024-09-25 00:37:40|350.03|348.03|349.99|347.99|350.03|348.03|349.99|347.99|5
1727224670000|2024-09-25 00:37:50|350|348|350.04|348.04|350.04|348.04|350|348|2
1727224680000|2024-09-25 00:38:00|350.05|348.05|350.11|348.11|350.11|348.11|350.05|348.05|12
1727224690000|2024-09-25 00:38:10|350.12|348.12|350.14|348.14|350.14|348.14|350.12|348.12|3
1727224700000|2024-09-25 00:38:20|350.15|348.15|350.16|348.16|350.16|348.16|350.13|348.13|8
1727224710000|2024-09-25 00:38:30|350.14|348.14|350.3|348.3|350.3|348.3|350.14|348.14|11
1727224720000|2024-09-25 00:38:40|350.33|348.33|350.32|348.32|350.33|348.33|350.31|348.31|7
1727224730000|2024-09-25 00:38:50|350.34|348.34|350.36|348.36|350.36|348.36|350.31|348.31|4
1727224740000|2024-09-25 00:39:00|350.35|348.35|350.42|348.42|350.42|348.42|350.29|348.29|15
1727224750000|2024-09-25 00:39:10|350.45|348.45|350.54|348.54|350.54|348.54|350.44|348.44|7
1727224760000|2024-09-25 00:39:20|350.55|348.55|350.75|348.75|350.75|348.75|350.54|348.54|14
1727224770000|2024-09-25 00:39:30|350.76|348.76|350.94|348.94|350.94|348.94|350.76|348.76|7
1727224780000|2024-09-25 00:39:40|350.95|348.95|350.97|348.97|350.99|348.99|350.92|348.92|16
1727224790000|2024-09-25 00:39:50|350.98|348.98|350.98|348.98|350.99|348.99|350.89|348.89|13
1727224800000|2024-09-25 00:40:00|350.99|348.99|351.06|349.06|351.06|349.06|350.99|348.99|17
1727224810000|2024-09-25 00:40:10|351.04|349.04|351.06|349.06|351.06|349.06|351.01|349.01|9
1727224820000|2024-09-25 00:40:20|351.07|349.07|351.1|349.1|351.1|349.1|351.01|349.01|12
1727224830000|2024-09-25 00:40:30|351.09|349.09|351.22|349.22|351.22|349.22|351.09|349.09|10
1727224840000|2024-09-25 00:40:40|351.26|349.26|351.18|349.18|351.26|349.26|351.18|349.18|7
1727224850000|2024-09-25 00:40:50|351.16|349.16|351.16|349.16|351.16|349.16|351.16|349.16|1
1727224860000|2024-09-25 00:41:00|351.17|349.17|351.27|349.27|351.3|349.3|351.17|349.17|13
1727224870000|2024-09-25 00:41:10|351.28|349.28|351.18|349.18|351.3|349.3|351.11|349.11|14
1727224880000|2024-09-25 00:41:20|351.13|349.13|351.11|349.11|351.13|349.13|351.09|349.09|7
1727224890000|2024-09-25 00:41:30|351.12|349.12|351.31|349.31|351.31|349.31|351.11|349.11|13
1727224900000|2024-09-25 00:41:40|351.42|349.42|351.3|349.3|351.44|349.44|351.26|349.26|16
1727224910000|2024-09-25 00:41:50|351.27|349.27|351.1|349.1|351.3|349.3|351.08|349.08|22
1727224920000|2024-09-25 00:42:00|351.12|349.12|351.18|349.18|351.2|349.2|351.12|349.12|9
1727224930000|2024-09-25 00:42:10|351.17|349.17|351.01|349.01|351.17|349.17|351|349|5
1727224940000|2024-09-25 00:42:20|351|349|351.04|349.04|351.1|349.1|350.92|348.92|12
1727224950000|2024-09-25 00:42:30|351.03|349.03|351.1|349.1|351.1|349.1|351.03|349.03|13
1727224960000|2024-09-25 00:42:40|351.11|349.11|350.85|348.85|351.11|349.11|350.8|348.8|18
1727224970000|2024-09-25 00:42:50|350.81|348.81|350.93|348.93|350.95|348.95|350.8|348.8|18
1727224980000|2024-09-25 00:43:00|350.91|348.91|351.16|349.16|351.16|349.16|350.91|348.91|16
1727224990000|2024-09-25 00:43:10|351.17|349.17|351.12|349.12|351.17|349.17|351.08|349.08|10
1727225000000|2024-09-25 00:43:20|351.13|349.13|351.1|349.1|351.13|349.13|351.1|349.1|5
1727225020000|2024-09-25 00:43:40|351.07|349.07|350.77|348.77|351.07|349.07|350.76|348.76|7
1727225030000|2024-09-25 00:43:50|350.78|348.78|350.91|348.91|350.93|348.93|350.78|348.78|10
1727225040000|2024-09-25 00:44:00|350.99|348.99|351.21|349.21|351.28|349.28|350.99|348.99|17
1727225050000|2024-09-25 00:44:10|351.2|349.2|351.31|349.31|351.32|349.32|351.12|349.12|13
1727225060000|2024-09-25 00:44:20|351.26|349.26|351.14|349.14|351.26|349.26|351.14|349.14|9
1727225070000|2024-09-25 00:44:30|351.15|349.15|351.04|349.04|351.16|349.16|351.02|349.02|9
1727225080000|2024-09-25 00:44:40|351.07|349.07|351.07|349.07|351.1|349.1|351.07|349.07|5
1727225090000|2024-09-25 00:44:50|351.05|349.05|351.01|349.01|351.05|349.05|351.01|349.01|2
1727225100000|2024-09-25 00:45:00|351.04|349.04|351.02|349.02|351.04|349.04|351.02|349.02|2
1727225110000|2024-09-25 00:45:10|351.01|349.01|350.93|348.93|351.01|349.01|350.89|348.89|7
1727225120000|2024-09-25 00:45:20|350.91|348.91|350.78|348.78|350.91|348.91|350.77|348.77|10
1727225130000|2024-09-25 00:45:30|350.79|348.79|350.6|348.6|350.79|348.79|350.59|348.59|6
1727225140000|2024-09-25 00:45:40|350.59|348.59|350.48|348.48|350.59|348.59|350.45|348.45|15
1727225150000|2024-09-25 00:45:50|350.47|348.47|350.58|348.58|350.74|348.74|350.44|348.44|20
1727225160000|2024-09-25 00:46:00|350.57|348.57|350.77|348.77|350.83|348.83|350.57|348.57|15
1727225170000|2024-09-25 00:46:10|350.75|348.75|350.59|348.59|350.75|348.75|350.58|348.58|14
1727225180000|2024-09-25 00:46:20|350.47|348.47|350.49|348.49|350.5|348.5|350.47|348.47|4
1727225190000|2024-09-25 00:46:30|350.48|348.48|350.38|348.38|350.54|348.54|350.38|348.38|22
1727225200000|2024-09-25 00:46:40|350.39|348.39|350.77|348.77|350.8|348.8|350.39|348.39|20
1727225210000|2024-09-25 00:46:50|350.75|348.75|350.79|348.79|350.8|348.8|350.75|348.75|15
1727225220000|2024-09-25 00:47:00|350.81|348.81|350.81|348.81|350.83|348.83|350.79|348.79|14
1727225230000|2024-09-25 00:47:10|350.83|348.83|350.84|348.84|350.85|348.85|350.8|348.8|7
1727225240000|2024-09-25 00:47:20|350.83|348.83|350.77|348.77|350.84|348.84|350.77|348.77|7
1727225250000|2024-09-25 00:47:30|350.78|348.78|350.79|348.79|350.84|348.84|350.77|348.77|12
1727225260000|2024-09-25 00:47:40|350.8|348.8|350.81|348.81|350.83|348.83|350.8|348.8|4
1727225270000|2024-09-25 00:47:50|350.83|348.83|350.82|348.82|350.84|348.84|350.82|348.82|4
1727225280000|2024-09-25 00:48:00|350.81|348.81|350.85|348.85|350.85|348.85|350.81|348.81|5
1727225290000|2024-09-25 00:48:10|350.86|348.86|351.04|349.04|351.04|349.04|350.86|348.86|12
1727225300000|2024-09-25 00:48:20|351.02|349.02|350.88|348.88|351.03|349.03|350.88|348.88|16
1727225310000|2024-09-25 00:48:30|350.9|348.9|351|349|351.02|349.02|350.89|348.89|18
1727225320000|2024-09-25 00:48:40|351.01|349.01|350.91|348.91|351.01|349.01|350.91|348.91|10
1727225330000|2024-09-25 00:48:50|350.97|348.97|350.94|348.94|350.97|348.97|350.91|348.91|10
1727225340000|2024-09-25 00:49:00|350.93|348.93|350.93|348.93|350.93|348.93|350.92|348.92|3
1727225350000|2024-09-25 00:49:10|350.94|348.94|350.94|348.94|350.95|348.95|350.94|348.94|3
1727225370000|2024-09-25 00:49:30|350.95|348.95|351.05|349.05|351.05|349.05|350.95|348.95|12
1727225380000|2024-09-25 00:49:40|351.03|349.03|350.92|348.92|351.09|349.09|350.92|348.92|12
1727225390000|2024-09-25 00:49:50|350.9|348.9|350.91|348.91|350.91|348.91|350.9|348.9|4
1727225400000|2024-09-25 00:50:00|350.92|348.92|350.92|348.92|350.92|348.92|350.91|348.91|5
1727225410000|2024-09-25 00:50:10|350.96|348.96|350.92|348.92|350.96|348.96|350.92|348.92|3
1727225420000|2024-09-25 00:50:20|350.91|348.91|350.82|348.82|350.91|348.91|350.71|348.71|12
1727225430000|2024-09-25 00:50:30|350.8|348.8|350.81|348.81|350.82|348.82|350.76|348.76|14
1727225440000|2024-09-25 00:50:40|350.82|348.82|350.83|348.83|350.83|348.83|350.79|348.79|9
1727225450000|2024-09-25 00:50:50|350.84|348.84|351.08|349.08|351.08|349.08|350.84|348.84|9
1727225460000|2024-09-25 00:51:00|351.09|349.09|350.99|348.99|351.09|349.09|350.99|348.99|7
1727225470000|2024-09-25 00:51:10|351|349|350.81|348.81|351|349|350.81|348.81|6
1727225480000|2024-09-25 00:51:20|350.79|348.79|350.84|348.84|350.89|348.89|350.77|348.77|11
1727225490000|2024-09-25 00:51:30|350.87|348.87|350.88|348.88|350.89|348.89|350.84|348.84|14
1727225500000|2024-09-25 00:51:40|350.87|348.87|351|349|351|349|350.87|348.87|15
1727225510000|2024-09-25 00:51:50|351.01|349.01|351.03|349.03|351.03|349.03|351|349|12
1727225520000|2024-09-25 00:52:00|351.01|349.01|351.04|349.04|351.05|349.05|351.01|349.01|8
1727225530000|2024-09-25 00:52:10|351.05|349.05|351.07|349.07|351.07|349.07|351.04|349.04|5
1727225540000|2024-09-25 00:52:20|351.08|349.08|351.1|349.1|351.1|349.1|351.08|349.08|3
1727225550000|2024-09-25 00:52:30|351.11|349.11|351.14|349.14|351.14|349.14|351.11|349.11|7
1727225570000|2024-09-25 00:52:50|351.13|349.13|351.14|349.14|351.14|349.14|351.13|349.13|4
1727225580000|2024-09-25 00:53:00|351.06|349.06|351.08|349.08|351.11|349.11|351.06|349.06|10
1727225590000|2024-09-25 00:53:10|351.09|349.09|351.12|349.12|351.12|349.12|351.08|349.08|8
1727225600000|2024-09-25 00:53:20|351.1|349.1|349.77|347.77|351.11|349.11|349.76|347.76|23
1727225610000|2024-09-25 00:53:30|349.8|347.8|349.89|347.89|349.93|347.93|349.79|347.79|18
1727225620000|2024-09-25 00:53:40|349.93|347.93|349.84|347.84|349.93|347.93|349.78|347.78|23
1727225630000|2024-09-25 00:53:50|349.82|347.82|350.22|348.22|350.24|348.24|349.82|347.82|20
1727225640000|2024-09-25 00:54:00|350.24|348.24|350.21|348.21|350.33|348.33|350.19|348.19|22
1727225650000|2024-09-25 00:54:10|350.19|348.19|350.03|348.03|350.26|348.26|350.03|348.03|16
1727225660000|2024-09-25 00:54:20|350.02|348.02|350.09|348.09|350.09|348.09|349.81|347.81|19
1727225670000|2024-09-25 00:54:30|350.16|348.16|349.93|347.93|350.16|348.16|349.93|347.93|19
1727225680000|2024-09-25 00:54:40|349.92|347.92|349.92|347.92|349.96|347.96|349.9|347.9|13
1727225690000|2024-09-25 00:54:50|349.93|347.93|350.26|348.26|350.33|348.33|349.93|347.93|16
1727225700000|2024-09-25 00:55:00|350.29|348.29|350.37|348.37|350.38|348.38|350.27|348.27|22
1727225710000|2024-09-25 00:55:10|350.44|348.44|350.48|348.48|350.57|348.57|350.42|348.42|27
1727225720000|2024-09-25 00:55:20|350.52|348.52|350.31|348.31|350.55|348.55|350.31|348.31|19
1727225730000|2024-09-25 00:55:30|350.36|348.36|350.7|348.7|350.7|348.7|350.31|348.31|10
1727225740000|2024-09-25 00:55:40|350.73|348.73|350.74|348.74|350.74|348.74|350.7|348.7|4
1727225750000|2024-09-25 00:55:50|350.75|348.75|350.7|348.7|350.76|348.76|350.7|348.7|8
1727225760000|2024-09-25 00:56:00|350.71|348.71|350.7|348.7|350.71|348.71|350.7|348.7|2
1727225770000|2024-09-25 00:56:10|350.71|348.71|350.92|348.92|350.94|348.94|350.71|348.71|4
1727225780000|2024-09-25 00:56:20|350.93|348.93|350.9|348.9|350.93|348.93|350.9|348.9|8
1727225790000|2024-09-25 00:56:30|350.91|348.91|350.91|348.91|350.92|348.92|350.9|348.9|6
1727225800000|2024-09-25 00:56:40|350.88|348.88|350.74|348.74|350.88|348.88|350.74|348.74|8
1727225810000|2024-09-25 00:56:50|350.72|348.72|350.72|348.72|350.72|348.72|350.72|348.72|1
1727225820000|2024-09-25 00:57:00|350.73|348.73|350.71|348.71|350.73|348.73|350.7|348.7|4
1727225830000|2024-09-25 00:57:10|350.72|348.72|350.94|348.94|350.96|348.96|350.72|348.72|11
1727225840000|2024-09-25 00:57:20|350.95|348.95|351.01|349.01|351.04|349.04|350.95|348.95|13
1727225850000|2024-09-25 00:57:30|351|349|351.06|349.06|351.06|349.06|351|349|18
1727225860000|2024-09-25 00:57:40|351.04|349.04|351.09|349.09|351.09|349.09|351.04|349.04|4
1727225870000|2024-09-25 00:57:50|351.1|349.1|351.12|349.12|351.12|349.12|351.09|349.09|8
1727225880000|2024-09-25 00:58:00|351.11|349.11|351.09|349.09|351.12|349.12|351.04|349.04|8
1727225890000|2024-09-25 00:58:10|351.04|349.04|351.04|349.04|351.04|349.04|351.04|349.04|1
1727225900000|2024-09-25 00:58:20|351.05|349.05|351|349|351.05|349.05|351|349|10
1727225910000|2024-09-25 00:58:30|351.01|349.01|351.02|349.02|351.04|349.04|351|349|8
1727225920000|2024-09-25 00:58:40|351.03|349.03|351.11|349.11|351.11|349.11|351.03|349.03|10
1727225930000|2024-09-25 00:58:50|351.12|349.12|351.21|349.21|351.22|349.22|351.12|349.12|8
1727225940000|2024-09-25 00:59:00|351.13|349.13|351.13|349.13|351.13|349.13|351.13|349.13|1
1727225950000|2024-09-25 00:59:10|351.1|349.1|351.2|349.2|351.2|349.2|351.04|349.04|7
1727225970000|2024-09-25 00:59:30|351.21|349.21|351.2|349.2|351.21|349.21|351.2|349.2|2
1727225980000|2024-09-25 00:59:40|351.17|349.17|351.04|349.04|351.17|349.17|351.02|349.02|10
1727225990000|2024-09-25 00:59:50|351|349|351.02|349.02|351.03|349.03|351|349|9
1727226000000|2024-09-25 01:00:00|351.03|349.03|351.11|349.11|351.14|349.14|351.02|349.02|25
1727226010000|2024-09-25 01:00:10|351.1|349.1|351.05|349.05|351.1|349.1|351.05|349.05|5
1727226030000|2024-09-25 01:00:30|351.04|349.04|350.9|348.9|351.04|349.04|350.9|348.9|2
1727226040000|2024-09-25 01:00:40|350.88|348.88|350.73|348.73|350.88|348.88|350.69|348.69|16
1727226050000|2024-09-25 01:00:50|350.74|348.74|350.71|348.71|350.77|348.77|350.71|348.71|19
1727226060000|2024-09-25 01:01:00|350.74|348.74|350.8|348.8|350.81|348.81|350.72|348.72|6
1727226070000|2024-09-25 01:01:10|350.83|348.83|350.8|348.8|350.85|348.85|350.8|348.8|4
1727226080000|2024-09-25 01:01:20|350.84|348.84|350.9|348.9|350.94|348.94|350.84|348.84|20
1727226090000|2024-09-25 01:01:30|350.91|348.91|350.92|348.92|350.93|348.93|350.9|348.9|10
1727226100000|2024-09-25 01:01:40|350.93|348.93|351.2|349.2|351.2|349.2|350.93|348.93|12
1727226120000|2024-09-25 01:02:00|351.21|349.21|351.22|349.22|351.22|349.22|351.2|349.2|8
1727226130000|2024-09-25 01:02:10|351.23|349.23|351.27|349.27|351.27|349.27|351.23|349.23|7
1727226140000|2024-09-25 01:02:20|351.24|349.24|351.66|349.66|351.68|349.68|351.24|349.24|16
1727226150000|2024-09-25 01:02:30|351.65|349.65|351.71|349.71|351.71|349.71|351.65|349.65|5
1727226160000|2024-09-25 01:02:40|352.29|350.29|352.35|350.35|352.89|350.89|352.29|350.29|27
1727226170000|2024-09-25 01:02:50|352.37|350.37|352.42|350.42|352.65|350.65|352.37|350.37|23
1727226180000|2024-09-25 01:03:00|352.43|350.43|352.4|350.4|352.53|350.53|352.4|350.4|19
1727226190000|2024-09-25 01:03:10|352.32|350.32|352.24|350.24|352.32|350.32|352.24|350.24|9
1727226200000|2024-09-25 01:03:20|352.25|350.25|352.39|350.39|352.41|350.41|352.21|350.21|17
1727226210000|2024-09-25 01:03:30|352.4|350.4|352.65|350.65|352.65|350.65|352.4|350.4|20
1727226220000|2024-09-25 01:03:40|352.63|350.63|352.75|350.75|352.76|350.76|352.63|350.63|19
1727226230000|2024-09-25 01:03:50|352.74|350.74|352.69|350.69|352.75|350.75|352.63|350.63|24
1727226240000|2024-09-25 01:04:00|352.68|350.68|352.39|350.39|352.68|350.68|352.39|350.39|19
1727226250000|2024-09-25 01:04:10|352.45|350.45|352.43|350.43|352.45|350.45|352.39|350.39|9
1727226260000|2024-09-25 01:04:20|352.42|350.42|352.26|350.26|352.46|350.46|352.26|350.26|11
1727226270000|2024-09-25 01:04:30|352.25|350.25|352.26|350.26|352.26|350.26|352.25|350.25|2
1727226280000|2024-09-25 01:04:40|352.15|350.15|352.33|350.33|352.39|350.39|352.09|350.09|20
1727226290000|2024-09-25 01:04:50|352.34|350.34|352.25|350.25|352.34|350.34|352.25|350.25|6
1727226300000|2024-09-25 01:05:00|352.29|350.29|352.28|350.28|352.29|350.29|352.24|350.24|21
1727226310000|2024-09-25 01:05:10|352.27|350.27|352.1|350.1|352.27|350.27|352.1|350.1|19
1727226320000|2024-09-25 01:05:20|352.07|350.07|352.05|350.05|352.09|350.09|352.01|350.01|8
1727226330000|2024-09-25 01:05:30|352.04|350.04|352.01|350.01|352.05|350.05|351.96|349.96|19
1727226340000|2024-09-25 01:05:40|352.02|350.02|352.08|350.08|352.11|350.11|352.02|350.02|4
1727226350000|2024-09-25 01:05:50|352.09|350.09|352.08|350.08|352.1|350.1|352.08|350.08|3
1727226360000|2024-09-25 01:06:00|352.05|350.05|352.05|350.05|352.07|350.07|352.01|350.01|16
1727226370000|2024-09-25 01:06:10|352.06|350.06|352.08|350.08|352.08|350.08|352.06|350.06|3
1727226380000|2024-09-25 01:06:20|352.1|350.1|352.19|350.19|352.19|350.19|352.06|350.06|9
1727226390000|2024-09-25 01:06:30|352.22|350.22|352.02|350.02|352.22|350.22|352.01|350.01|9
1727226400000|2024-09-25 01:06:40|352.03|350.03|352.02|350.02|352.03|350.03|352.02|350.02|4
1727226410000|2024-09-25 01:06:50|352.05|350.05|352.05|350.05|352.05|350.05|352.02|350.02|11
1727226420000|2024-09-25 01:07:00|352.02|350.02|352.18|350.18|352.19|350.19|352.02|350.02|13
1727226430000|2024-09-25 01:07:10|352.22|350.22|352.24|350.24|352.24|350.24|352.2|350.2|5
1727226440000|2024-09-25 01:07:20|352.22|350.22|352.53|350.53|352.53|350.53|352.22|350.22|19
1727226450000|2024-09-25 01:07:30|352.52|350.52|352.53|350.53|352.53|350.53|352.49|350.49|8
1727226460000|2024-09-25 01:07:40|352.51|350.51|352.6|350.6|352.63|350.63|352.51|350.51|9
1727226470000|2024-09-25 01:07:50|352.63|350.63|352.63|350.63|352.63|350.63|352.6|350.6|7
1727226480000|2024-09-25 01:08:00|352.64|350.64|352.49|350.49|352.64|350.64|352.49|350.49|14
1727226490000|2024-09-25 01:08:10|352.47|350.47|352.31|350.31|352.47|350.47|352.3|350.3|9
1727226500000|2024-09-25 01:08:20|352.36|350.36|352.48|350.48|352.49|350.49|352.35|350.35|12
1727226520000|2024-09-25 01:08:40|352.49|350.49|352.49|350.49|352.49|350.49|352.49|350.49|1
1727226530000|2024-09-25 01:08:50|352.5|350.5|352.55|350.55|352.55|350.55|352.5|350.5|9
1727226540000|2024-09-25 01:09:00|352.57|350.57|352.69|350.69|352.69|350.69|352.57|350.57|9
1727226550000|2024-09-25 01:09:10|352.71|350.71|352.99|350.99|353.09|351.09|352.7|350.7|18
1727226560000|2024-09-25 01:09:20|352.97|350.97|352.96|350.96|352.99|350.99|352.96|350.96|10
1727226570000|2024-09-25 01:09:30|352.93|350.93|353|351|353.03|351.03|352.93|350.93|7
1727226580000|2024-09-25 01:09:40|352.93|350.93|352.77|350.77|352.93|350.93|352.77|350.77|9
1727226590000|2024-09-25 01:09:50|352.78|350.78|352.74|350.74|352.81|350.81|352.73|350.73|12
1727226600000|2024-09-25 01:10:00|352.78|350.78|352.69|350.69|352.83|350.83|352.69|350.69|15
1727226610000|2024-09-25 01:10:10|352.68|350.68|352.63|350.63|352.68|350.68|352.58|350.58|12
1727226620000|2024-09-25 01:10:20|352.62|350.62|352.77|350.77|352.82|350.82|352.62|350.62|16
1727226630000|2024-09-25 01:10:30|352.79|350.79|352.94|350.94|352.94|350.94|352.79|350.79|12
1727226640000|2024-09-25 01:10:40|352.95|350.95|352.97|350.97|353|351|352.95|350.95|5
1727226660000|2024-09-25 01:11:00|353.04|351.04|353.18|351.18|353.22|351.22|353.04|351.04|10
1727226680000|2024-09-25 01:11:20|353.15|351.15|353.09|351.09|353.15|351.15|353.09|351.09|3
1727226690000|2024-09-25 01:11:30|353.16|351.16|353.14|351.14|353.19|351.19|353.1|351.1|4
1727226700000|2024-09-25 01:11:40|353.15|351.15|353.13|351.13|353.15|351.15|353.12|351.12|5
1727226710000|2024-09-25 01:11:50|353.14|351.14|353.1|351.1|353.14|351.14|353.1|351.1|6
1727226720000|2024-09-25 01:12:00|353.11|351.11|353.16|351.16|353.16|351.16|353.11|351.11|11
1727226730000|2024-09-25 01:12:10|353.17|351.17|353.36|351.36|353.45|351.45|353.17|351.17|12
1727226740000|2024-09-25 01:12:20|353.42|351.42|353.37|351.37|353.42|351.42|353.37|351.37|8
1727226750000|2024-09-25 01:12:30|353.4|351.4|353.44|351.44|353.45|351.45|353.39|351.39|15
1727226760000|2024-09-25 01:12:40|353.48|351.48|353.55|351.55|353.57|351.57|353.45|351.45|11
1727226770000|2024-09-25 01:12:50|353.56|351.56|353.49|351.49|353.59|351.59|353.49|351.49|13
1727226780000|2024-09-25 01:13:00|353.51|351.51|353.65|351.65|353.65|351.65|353.49|351.49|18
1727226790000|2024-09-25 01:13:10|353.66|351.66|353.6|351.6|353.66|351.66|353.6|351.6|3
1727226800000|2024-09-25 01:13:20|353.61|351.61|353.63|351.63|353.64|351.64|353.61|351.61|5
1727226810000|2024-09-25 01:13:30|353.64|351.64|353.68|351.68|353.68|351.68|353.64|351.64|7
1727226820000|2024-09-25 01:13:40|353.69|351.69|353.69|351.69|353.69|351.69|353.69|351.69|1
1727226830000|2024-09-25 01:13:50|353.7|351.7|353.61|351.61|353.7|351.7|353.6|351.6|4
1727226840000|2024-09-25 01:14:00|353.6|351.6|353.37|351.37|353.6|351.6|353.37|351.37|8
1727226850000|2024-09-25 01:14:10|353.45|351.45|353.57|351.57|353.6|351.6|353.45|351.45|8
1727226860000|2024-09-25 01:14:20|353.58|351.58|353.63|351.63|353.63|351.63|353.58|351.58|6
1727226870000|2024-09-25 01:14:30|353.64|351.64|353.65|351.65|353.65|351.65|353.64|351.64|2
1727226880000|2024-09-25 01:14:40|353.64|351.64|353.66|351.66|353.66|351.66|353.64|351.64|3
1727226890000|2024-09-25 01:14:50|353.67|351.67|353.7|351.7|353.7|351.7|353.67|351.67|4
1727226900000|2024-09-25 01:15:00|353.69|351.69|353.6|351.6|353.69|351.69|353.6|351.6|2
1727226910000|2024-09-25 01:15:10|353.48|351.48|353.3|351.3|353.48|351.48|353.3|351.3|6
1727226920000|2024-09-25 01:15:20|353.27|351.27|353.22|351.22|353.27|351.27|353.21|351.21|4
1727226930000|2024-09-25 01:15:30|353.27|351.27|353.44|351.44|353.45|351.45|353.22|351.22|25
1727226940000|2024-09-25 01:15:40|353.45|351.45|353.28|351.28|353.45|351.45|353.27|351.27|14
1727226950000|2024-09-25 01:15:50|353.27|351.27|353.29|351.29|353.32|351.32|353.27|351.27|11
1727226960000|2024-09-25 01:16:00|353.35|351.35|353.2|351.2|353.35|351.35|353.06|351.06|15
1727226970000|2024-09-25 01:16:10|353.28|351.28|353.37|351.37|353.4|351.4|353.27|351.27|16
1727226990000|2024-09-25 01:16:30|353.36|351.36|353.3|351.3|353.36|351.36|353.3|351.3|3
1727227010000|2024-09-25 01:16:50|353.21|351.21|352.98|350.98|353.21|351.21|352.98|350.98|3
1727227020000|2024-09-25 01:17:00|352.96|350.96|352.59|350.59|352.96|350.96|352.58|350.58|18
1727227030000|2024-09-25 01:17:10|352.65|350.65|352.77|350.77|352.77|350.77|352.61|350.61|4
1727227040000|2024-09-25 01:17:20|352.87|350.87|353.19|351.19|353.21|351.21|352.87|350.87|13
1727227050000|2024-09-25 01:17:30|353.26|351.26|353.38|351.38|353.38|351.38|353.19|351.19|15
1727227060000|2024-09-25 01:17:40|353.39|351.39|353.29|351.29|353.39|351.39|353.29|351.29|5
1727227070000|2024-09-25 01:17:50|353.23|351.23|353.24|351.24|353.24|351.24|353.2|351.2|5
1727227080000|2024-09-25 01:18:00|353.29|351.29|353.3|351.3|353.3|351.3|353.24|351.24|4
1727227090000|2024-09-25 01:18:10|353.31|351.31|353.31|351.31|353.31|351.31|353.31|351.31|1
1727227100000|2024-09-25 01:18:20|353.3|351.3|353.3|351.3|353.3|351.3|353.3|351.3|1
1727227110000|2024-09-25 01:18:30|353.27|351.27|353.39|351.39|353.43|351.43|353.27|351.27|6
1727227120000|2024-09-25 01:18:40|353.33|351.33|353.22|351.22|353.33|351.33|353.22|351.22|4
1727227130000|2024-09-25 01:18:50|353.21|351.21|353.21|351.21|353.23|351.23|353.19|351.19|5
1727227140000|2024-09-25 01:19:00|353.2|351.2|353.2|351.2|353.21|351.21|353.2|351.2|3
1727227160000|2024-09-25 01:19:20|353.19|351.19|353.34|351.34|353.35|351.35|353.19|351.19|5
1727227170000|2024-09-25 01:19:30|353.37|351.37|353.28|351.28|353.37|351.37|353.28|351.28|7
1727227180000|2024-09-25 01:19:40|353.21|351.21|353.21|351.21|353.21|351.21|353.21|351.21|1
1727227190000|2024-09-25 01:19:50|353.2|351.2|352.5|350.5|353.2|351.2|352.5|350.5|6
1727227200000|2024-09-25 01:20:00|352.49|350.49|352.44|350.44|352.49|350.49|352.44|350.44|3
1727227210000|2024-09-25 01:20:10|352.4|350.4|352.48|350.48|352.48|350.48|352.33|350.33|11
1727227220000|2024-09-25 01:20:20|352.45|350.45|352.49|350.49|352.56|350.56|352.42|350.42|17
1727227230000|2024-09-25 01:20:30|352.39|350.39|352.37|350.37|352.39|350.39|352.37|350.37|3
1727227240000|2024-09-25 01:20:40|352.32|350.32|352.28|350.28|352.32|350.32|352.25|350.25|6
1727227250000|2024-09-25 01:20:50|352.29|350.29|352.46|350.46|352.47|350.47|352.29|350.29|6
1727227260000|2024-09-25 01:21:00|352.45|350.45|352.91|350.91|352.95|350.95|352.45|350.45|17
1727227270000|2024-09-25 01:21:10|352.9|350.9|352.89|350.89|352.9|350.9|352.89|350.89|2
1727227280000|2024-09-25 01:21:20|352.9|350.9|352.91|350.91|352.91|350.91|352.9|350.9|2
1727227290000|2024-09-25 01:21:30|352.92|350.92|352.92|350.92|352.92|350.92|352.91|350.91|3
1727227300000|2024-09-25 01:21:40|352.91|350.91|352.97|350.97|353|351|352.91|350.91|5
1727227310000|2024-09-25 01:21:50|352.98|350.98|352.94|350.94|352.98|350.98|352.93|350.93|4
1727227320000|2024-09-25 01:22:00|352.93|350.93|352.93|350.93|352.94|350.94|352.93|350.93|5
1727227330000|2024-09-25 01:22:10|352.94|350.94|352.85|350.85|352.94|350.94|352.85|350.85|7
1727227340000|2024-09-25 01:22:20|352.91|350.91|352.91|350.91|352.93|350.93|352.89|350.89|7
1727227350000|2024-09-25 01:22:30|352.99|350.99|353.01|351.01|353.01|351.01|352.94|350.94|6
1727227360000|2024-09-25 01:22:40|353.08|351.08|352.91|350.91|353.08|351.08|352.91|350.91|7
1727227370000|2024-09-25 01:22:50|352.95|350.95|353.15|351.15|353.16|351.16|352.95|350.95|11
1727227380000|2024-09-25 01:23:00|353.14|351.14|353.19|351.19|353.19|351.19|353.14|351.14|3
1727227390000|2024-09-25 01:23:10|353.2|351.2|353.26|351.26|353.26|351.26|353.2|351.2|3
1727227400000|2024-09-25 01:23:20|353.28|351.28|353.36|351.36|353.4|351.4|353.25|351.25|10
1727227410000|2024-09-25 01:23:30|353.31|351.31|353.35|351.35|353.38|351.38|353.31|351.31|7
1727227420000|2024-09-25 01:23:40|353.36|351.36|353.37|351.37|353.37|351.37|353.35|351.35|4
1727227430000|2024-09-25 01:23:50|353.38|351.38|353.4|351.4|353.4|351.4|353.38|351.38|5
1727227440000|2024-09-25 01:24:00|353.34|351.34|353.37|351.37|353.37|351.37|353.34|351.34|6
1727227450000|2024-09-25 01:24:10|353.38|351.38|353.39|351.39|353.39|351.39|353.38|351.38|2
1727227470000|2024-09-25 01:24:30|353.4|351.4|353.4|351.4|353.4|351.4|353.4|351.4|1
1727227480000|2024-09-25 01:24:40|353.33|351.33|353.19|351.19|353.33|351.33|353.19|351.19|3
1727227490000|2024-09-25 01:24:50|353.21|351.21|353.14|351.14|353.21|351.21|353.12|351.12|7
1727227500000|2024-09-25 01:25:00|353.11|351.11|352.95|350.95|353.11|351.11|352.93|350.93|10
1727227510000|2024-09-25 01:25:10|352.94|350.94|352.74|350.74|352.94|350.94|352.74|350.74|6
1727227520000|2024-09-25 01:25:20|352.82|350.82|353.03|351.03|353.06|351.06|352.79|350.79|19
1727227540000|2024-09-25 01:25:40|353.1|351.1|353.14|351.14|353.2|351.2|353.08|351.08|13
1727227550000|2024-09-25 01:25:50|353.15|351.15|353.14|351.14|353.16|351.16|353.12|351.12|4
1727227560000|2024-09-25 01:26:00|353.16|351.16|353.74|351.74|353.74|351.74|353.16|351.16|11
1727227570000|2024-09-25 01:26:10|353.75|351.75|353.81|351.81|353.81|351.81|353.75|351.75|6
1727227580000|2024-09-25 01:26:20|353.77|351.77|353.74|351.74|353.77|351.77|353.74|351.74|2
1727227600000|2024-09-25 01:26:40|353.75|351.75|353.54|351.54|353.75|351.75|353.54|351.54|11
1727227610000|2024-09-25 01:26:50|353.59|351.59|353.51|351.51|353.59|351.59|353.51|351.51|13
1727227620000|2024-09-25 01:27:00|353.56|351.56|353.64|351.64|353.64|351.64|353.38|351.38|12
1727227630000|2024-09-25 01:27:10|353.66|351.66|353.85|351.85|353.99|351.99|353.66|351.66|19
1727227640000|2024-09-25 01:27:20|353.84|351.84|353.67|351.67|353.84|351.84|353.67|351.67|11
1727227650000|2024-09-25 01:27:30|353.64|351.64|353.7|351.7|353.74|351.74|353.64|351.64|16
1727227660000|2024-09-25 01:27:40|353.75|351.75|353.7|351.7|353.75|351.75|353.7|351.7|11
1727227670000|2024-09-25 01:27:50|353.75|351.75|353.69|351.69|353.75|351.75|353.68|351.68|8
1727227680000|2024-09-25 01:28:00|353.73|351.73|353.79|351.79|353.85|351.85|353.69|351.69|17
1727227690000|2024-09-25 01:28:10|353.78|351.78|353.68|351.68|353.84|351.84|353.68|351.68|15
1727227700000|2024-09-25 01:28:20|353.66|351.66|353.37|351.37|353.66|351.66|353.37|351.37|9
1727227710000|2024-09-25 01:28:30|353.36|351.36|353.34|351.34|353.37|351.37|353.33|351.33|9
1727227720000|2024-09-25 01:28:40|353.35|351.35|353.3|351.3|353.36|351.36|353.3|351.3|7
1727227730000|2024-09-25 01:28:50|353.35|351.35|353.32|351.32|353.35|351.35|353.3|351.3|7
1727227740000|2024-09-25 01:29:00|353.37|351.37|353.44|351.44|353.44|351.44|353.36|351.36|10
1727227750000|2024-09-25 01:29:10|353.43|351.43|353.45|351.45|353.46|351.46|353.4|351.4|11
1727227760000|2024-09-25 01:29:20|353.44|351.44|353.42|351.42|353.44|351.44|353.42|351.42|3
1727227770000|2024-09-25 01:29:30|353.46|351.46|353.57|351.57|353.57|351.57|353.46|351.46|11
1727227780000|2024-09-25 01:29:40|353.54|351.54|353.48|351.48|353.57|351.57|353.48|351.48|8
1727227790000|2024-09-25 01:29:50|353.49|351.49|353.53|351.53|353.53|351.53|353.49|351.49|10
1727227800000|2024-09-25 01:30:00|353.5|351.5|353.58|351.58|353.63|351.63|353.5|351.5|10
1727227810000|2024-09-25 01:30:10|353.59|351.59|353.59|351.59|353.59|351.59|353.59|351.59|1
1727227820000|2024-09-25 01:30:20|353.47|351.47|353.4|351.4|353.47|351.47|353.4|351.4|3
1727227830000|2024-09-25 01:30:30|353.38|351.38|353.38|351.38|353.38|351.38|353.38|351.38|1
1727227840000|2024-09-25 01:30:40|353.43|351.43|353.41|351.41|353.43|351.43|353.39|351.39|6
1727227850000|2024-09-25 01:30:50|353.49|351.49|353.5|351.5|353.6|351.6|353.44|351.44|18
1727227860000|2024-09-25 01:31:00|353.55|351.55|353.69|351.69|353.74|351.74|353.5|351.5|13
1727227870000|2024-09-25 01:31:10|353.76|351.76|353.87|351.87|353.87|351.87|353.76|351.76|4
1727227880000|2024-09-25 01:31:20|353.86|351.86|353.87|351.87|353.89|351.89|353.83|351.83|9
1727227890000|2024-09-25 01:31:30|353.88|351.88|353.88|351.88|353.88|351.88|353.88|351.88|1
1727227900000|2024-09-25 01:31:40|353.86|351.86|354.29|352.29|354.29|352.29|353.83|351.83|14
1727227910000|2024-09-25 01:31:50|354.34|352.34|354.34|352.34|354.51|352.51|354.3|352.3|20
1727227920000|2024-09-25 01:32:00|354.4|352.4|354.47|352.47|354.47|352.47|354.37|352.37|8
1727227930000|2024-09-25 01:32:10|354.51|352.51|354.84|352.84|354.84|352.84|354.46|352.46|26
1727227940000|2024-09-25 01:32:20|354.85|352.85|354.86|352.86|354.96|352.96|354.83|352.83|16
1727227950000|2024-09-25 01:32:30|354.85|352.85|354.87|352.87|354.89|352.89|354.85|352.85|15
1727227960000|2024-09-25 01:32:40|354.89|352.89|354.9|352.9|354.92|352.92|354.88|352.88|12
1727227970000|2024-09-25 01:32:50|354.92|352.92|354.83|352.83|354.92|352.92|354.61|352.61|16
1727227980000|2024-09-25 01:33:00|354.84|352.84|354.67|352.67|354.84|352.84|354.67|352.67|14
1727227990000|2024-09-25 01:33:10|354.68|352.68|354.73|352.73|354.78|352.78|354.68|352.68|15
1727228000000|2024-09-25 01:33:20|354.74|352.74|354.4|352.4|354.74|352.74|354.4|352.4|15
1727228010000|2024-09-25 01:33:30|354.36|352.36|354.03|352.03|354.36|352.36|354.03|352.03|18
1727228020000|2024-09-25 01:33:40|354.07|352.07|354.13|352.13|354.17|352.17|354.06|352.06|11
1727228030000|2024-09-25 01:33:50|354.14|352.14|354.05|352.05|354.16|352.16|354.05|352.05|17
1727228040000|2024-09-25 01:34:00|354.08|352.08|354.27|352.27|354.29|352.29|354.08|352.08|14
1727228050000|2024-09-25 01:34:10|354.28|352.28|354.8|352.8|354.8|352.8|354.28|352.28|17
1727228060000|2024-09-25 01:34:20|354.79|352.79|354.94|352.94|354.94|352.94|354.77|352.77|8
1727228070000|2024-09-25 01:34:30|354.92|352.92|354.96|352.96|354.96|352.96|354.92|352.92|5
1727228080000|2024-09-25 01:34:40|354.95|352.95|354.94|352.94|354.96|352.96|354.9|352.9|15
1727228090000|2024-09-25 01:34:50|354.93|352.93|354.73|352.73|354.94|352.94|354.73|352.73|9
1727228100000|2024-09-25 01:35:00|354.66|352.66|354.72|352.72|354.73|352.73|354.6|352.6|14
1727228110000|2024-09-25 01:35:10|354.73|352.73|354.44|352.44|354.73|352.73|354.44|352.44|17
1727228120000|2024-09-25 01:35:20|354.47|352.47|354.61|352.61|354.74|352.74|354.45|352.45|17
1727228130000|2024-09-25 01:35:30|354.6|352.6|354.65|352.65|354.7|352.7|354.6|352.6|15
1727228140000|2024-09-25 01:35:40|354.61|352.61|354.62|352.62|354.67|352.67|354.61|352.61|12
1727228150000|2024-09-25 01:35:50|354.61|352.61|354.3|352.3|354.61|352.61|354.3|352.3|7
1727228160000|2024-09-25 01:36:00|354.29|352.29|354.29|352.29|354.31|352.31|354.11|352.11|17
1727228170000|2024-09-25 01:36:10|354.28|352.28|354.76|352.76|354.76|352.76|354.28|352.28|12
1727228180000|2024-09-25 01:36:20|354.77|352.77|354.93|352.93|354.93|352.93|354.77|352.77|11
1727228190000|2024-09-25 01:36:30|354.91|352.91|354.81|352.81|354.91|352.91|354.78|352.78|9
1727228200000|2024-09-25 01:36:40|354.75|352.75|354.92|352.92|354.92|352.92|354.73|352.73|18
1727228210000|2024-09-25 01:36:50|354.9|352.9|354.89|352.89|354.91|352.91|354.89|352.89|8
1727228220000|2024-09-25 01:37:00|354.9|352.9|355.31|353.31|355.31|353.31|354.9|352.9|11
1727228230000|2024-09-25 01:37:10|355.32|353.32|355.37|353.37|355.37|353.37|355.31|353.31|11
1727228240000|2024-09-25 01:37:20|355.38|353.38|355.53|353.53|355.54|353.54|355.37|353.37|8
1727228250000|2024-09-25 01:37:30|355.54|353.54|355.37|353.37|355.57|353.57|355.34|353.34|11
1727228260000|2024-09-25 01:37:40|355.34|353.34|355.36|353.36|355.42|353.42|355.34|353.34|7
1727228270000|2024-09-25 01:37:50|355.35|353.35|355.39|353.39|355.45|353.45|355.28|353.28|15
1727228280000|2024-09-25 01:38:00|355.38|353.38|355.09|353.09|355.43|353.43|355.09|353.09|12
1727228290000|2024-09-25 01:38:10|355.02|353.02|355.39|353.39|355.42|353.42|354.99|352.99|23
1727228300000|2024-09-25 01:38:20|355.46|353.46|355.39|353.39|355.46|353.46|355.39|353.39|7
1727228310000|2024-09-25 01:38:30|355.4|353.4|355.46|353.46|355.61|353.61|355.4|353.4|10
1727228320000|2024-09-25 01:38:40|355.47|353.47|355.5|353.5|355.61|353.61|355.47|353.47|20
1727228330000|2024-09-25 01:38:50|355.54|353.54|355.56|353.56|355.6|353.6|355.51|353.51|15
1727228340000|2024-09-25 01:39:00|355.58|353.58|355.69|353.69|355.69|353.69|355.58|353.58|11
1727228350000|2024-09-25 01:39:10|355.68|353.68|355.76|353.76|355.76|353.76|355.61|353.61|12
1727228360000|2024-09-25 01:39:20|355.77|353.77|355.77|353.77|355.78|353.78|355.69|353.69|11
1727228370000|2024-09-25 01:39:30|355.78|353.78|355.83|353.83|355.83|353.83|355.76|353.76|8
1727228380000|2024-09-25 01:39:40|355.84|353.84|355.84|353.84|355.84|353.84|355.83|353.83|3
1727228390000|2024-09-25 01:39:50|355.95|353.95|356.12|354.12|356.16|354.16|355.95|353.95|21
1727228400000|2024-09-25 01:40:00|356.13|354.13|356.16|354.16|356.16|354.16|356.08|354.08|23
1727228410000|2024-09-25 01:40:10|356.17|354.17|356.22|354.22|356.22|354.22|355.99|353.99|21
1727228420000|2024-09-25 01:40:20|356.21|354.21|356.2|354.2|356.24|354.24|356.1|354.1|17
1727228430000|2024-09-25 01:40:30|356.16|354.16|356.21|354.21|356.22|354.22|356.16|354.16|11
1727228440000|2024-09-25 01:40:40|356.18|354.18|356.12|354.12|356.19|354.19|356.1|354.1|10
1727228450000|2024-09-25 01:40:50|356.13|354.13|355.87|353.87|356.15|354.15|355.87|353.87|16
1727228460000|2024-09-25 01:41:00|355.84|353.84|355.56|353.56|355.84|353.84|355.56|353.56|11
1727228470000|2024-09-25 01:41:10|355.53|353.53|355.32|353.32|355.53|353.53|355.22|353.22|24
1727228480000|2024-09-25 01:41:20|355.31|353.31|355.08|353.08|355.31|353.31|355.08|353.08|14
1727228490000|2024-09-25 01:41:30|355|353|355.36|353.36|355.36|353.36|354.87|352.87|23
1727228500000|2024-09-25 01:41:40|355.47|353.47|355.67|353.67|355.67|353.67|355.4|353.4|21
1727228510000|2024-09-25 01:41:50|355.66|353.66|355.56|353.56|355.69|353.69|355.5|353.5|23
1727228520000|2024-09-25 01:42:00|355.55|353.55|354.95|352.95|355.55|353.55|354.93|352.93|25
1727228530000|2024-09-25 01:42:10|354.92|352.92|355.05|353.05|355.08|353.08|354.79|352.79|29
1727228540000|2024-09-25 01:42:20|354.94|352.94|354.86|352.86|354.94|352.94|354.73|352.73|21
1727228550000|2024-09-25 01:42:30|354.87|352.87|354.89|352.89|355|353|354.87|352.87|23
1727228560000|2024-09-25 01:42:40|354.96|352.96|354.97|352.97|354.97|352.97|354.89|352.89|7
1727228570000|2024-09-25 01:42:50|355.01|353.01|355.06|353.06|355.12|353.12|354.96|352.96|16
1727228580000|2024-09-25 01:43:00|355.05|353.05|354.97|352.97|355.1|353.1|354.97|352.97|21
1727228590000|2024-09-25 01:43:10|355.03|353.03|355.32|353.32|355.37|353.37|355.03|353.03|22
1727228600000|2024-09-25 01:43:20|355.29|353.29|355.35|353.35|355.35|353.35|355.23|353.23|14
1727228610000|2024-09-25 01:43:30|355.29|353.29|355.52|353.52|355.59|353.59|355.29|353.29|24
1727228630000|2024-09-25 01:43:50|355.53|353.53|355.53|353.53|355.53|353.53|355.53|353.53|1
1727228640000|2024-09-25 01:44:00|355.56|353.56|355.55|353.55|355.6|353.6|355.53|353.53|22
1727228650000|2024-09-25 01:44:10|355.53|353.53|355.51|353.51|355.53|353.53|355.51|353.51|3
1727228660000|2024-09-25 01:44:20|355.52|353.52|355.48|353.48|355.52|353.52|355.48|353.48|5
1727228670000|2024-09-25 01:44:30|355.33|353.33|355.31|353.31|355.36|353.36|355.31|353.31|5
1727228680000|2024-09-25 01:44:40|355.3|353.3|355.24|353.24|355.3|353.3|355.24|353.24|3
1727228690000|2024-09-25 01:44:50|355.28|353.28|355.23|353.23|355.28|353.28|355.19|353.19|13
1727228700000|2024-09-25 01:45:00|355.25|353.25|355.04|353.04|355.25|353.25|355.04|353.04|14
1727228710000|2024-09-25 01:45:10|355.02|353.02|355.02|353.02|355.18|353.18|355.01|353.01|23
1727228720000|2024-09-25 01:45:20|355.05|353.05|354.94|352.94|355.11|353.11|354.94|352.94|9
1727228730000|2024-09-25 01:45:30|354.9|352.9|354.69|352.69|354.9|352.9|354.69|352.69|2
1727228740000|2024-09-25 01:45:40|354.66|352.66|354.46|352.46|354.66|352.66|354.46|352.46|6
1727228750000|2024-09-25 01:45:50|354.44|352.44|354.39|352.39|354.46|352.46|354.39|352.39|5
1727228760000|2024-09-25 01:46:00|354.5|352.5|354.28|352.28|354.58|352.58|354.28|352.28|9
1727228770000|2024-09-25 01:46:10|354.27|352.27|354.39|352.39|354.42|352.42|354.27|352.27|13
1727228780000|2024-09-25 01:46:20|354.38|352.38|354.29|352.29|354.39|352.39|354.27|352.27|15
1727228790000|2024-09-25 01:46:30|354.28|352.28|354.27|352.27|354.35|352.35|354.27|352.27|24
1727228800000|2024-09-25 01:46:40|354.31|352.31|354.37|352.37|354.37|352.37|354.27|352.27|12
1727228810000|2024-09-25 01:46:50|354.34|352.34|354.24|352.24|354.37|352.37|354.24|352.24|22
1727228820000|2024-09-25 01:47:00|354.23|352.23|354.08|352.08|354.24|352.24|354.08|352.08|8
1727228830000|2024-09-25 01:47:10|354.1|352.1|354.12|352.12|354.25|352.25|354.1|352.1|11
1727228840000|2024-09-25 01:47:20|354.14|352.14|354.05|352.05|354.17|352.17|354.05|352.05|12
1727228850000|2024-09-25 01:47:30|354|352|354.27|352.27|354.29|352.29|354|352|23
1727228860000|2024-09-25 01:47:40|354.2|352.2|354.2|352.2|354.27|352.27|354.2|352.2|6
1727228870000|2024-09-25 01:47:50|354.25|352.25|354.15|352.15|354.26|352.26|354.13|352.13|15
1727228880000|2024-09-25 01:48:00|354.14|352.14|354.29|352.29|354.36|352.36|354.14|352.14|18
1727228890000|2024-09-25 01:48:10|354.3|352.3|354.37|352.37|354.37|352.37|354.3|352.3|11
1727228900000|2024-09-25 01:48:20|354.36|352.36|354.38|352.38|354.43|352.43|354.36|352.36|16
1727228910000|2024-09-25 01:48:30|354.41|352.41|354.31|352.31|354.42|352.42|354.31|352.31|16
1727228920000|2024-09-25 01:48:40|354.36|352.36|354.35|352.35|354.37|352.37|354.35|352.35|4
1727228930000|2024-09-25 01:48:50|354.31|352.31|354.4|352.4|354.41|352.41|354.31|352.31|13
1727228940000|2024-09-25 01:49:00|354.41|352.41|354.26|352.26|354.41|352.41|354.21|352.21|14
1727228950000|2024-09-25 01:49:10|354.25|352.25|354.24|352.24|354.27|352.27|354.21|352.21|8
1727228960000|2024-09-25 01:49:20|354.23|352.23|354.24|352.24|354.25|352.25|354.2|352.2|13
1727228970000|2024-09-25 01:49:30|354.25|352.25|354.37|352.37|354.38|352.38|354.25|352.25|8
1727228980000|2024-09-25 01:49:40|354.36|352.36|354.32|352.32|354.37|352.37|354.32|352.32|12
1727228990000|2024-09-25 01:49:50|354.3|352.3|354.24|352.24|354.3|352.3|354.21|352.21|7
1727229000000|2024-09-25 01:50:00|354.23|352.23|354.1|352.1|354.23|352.23|354.1|352.1|9
1727229010000|2024-09-25 01:50:10|354.07|352.07|353.9|351.9|354.07|352.07|353.9|351.9|7
1727229020000|2024-09-25 01:50:20|353.95|351.95|354.15|352.15|354.15|352.15|353.95|351.95|19
1727229030000|2024-09-25 01:50:30|354.17|352.17|354.26|352.26|354.26|352.26|354.17|352.17|8
1727229040000|2024-09-25 01:50:40|354.25|352.25|354.25|352.25|354.25|352.25|354.2|352.2|14
1727229050000|2024-09-25 01:50:50|354.24|352.24|354.22|352.22|354.25|352.25|354.2|352.2|11
1727229060000|2024-09-25 01:51:00|354.23|352.23|354.11|352.11|354.23|352.23|354.11|352.11|11
1727229070000|2024-09-25 01:51:10|354.14|352.14|354.05|352.05|354.17|352.17|354.05|352.05|8
1727229080000|2024-09-25 01:51:20|354.04|352.04|354.04|352.04|354.04|352.04|354.01|352.01|7
1727229090000|2024-09-25 01:51:30|354.05|352.05|354.22|352.22|354.22|352.22|354.04|352.04|22
1727229100000|2024-09-25 01:51:40|354.21|352.21|354.23|352.23|354.24|352.24|354.2|352.2|11
1727229110000|2024-09-25 01:51:50|354.24|352.24|354.18|352.18|354.29|352.29|354.18|352.18|20
1727229120000|2024-09-25 01:52:00|354.21|352.21|354.02|352.02|354.23|352.23|354.02|352.02|13
1727229130000|2024-09-25 01:52:10|354.05|352.05|354.01|352.01|354.07|352.07|354|352|9
1727229140000|2024-09-25 01:52:20|353.98|351.98|353.94|351.94|353.99|351.99|353.93|351.93|9
1727229150000|2024-09-25 01:52:30|353.9|351.9|353.7|351.7|353.9|351.9|353.69|351.69|11
1727229160000|2024-09-25 01:52:40|353.71|351.71|353.65|351.65|353.71|351.71|353.61|351.61|10
1727229170000|2024-09-25 01:52:50|353.64|351.64|353.65|351.65|353.65|351.65|353.61|351.61|11
1727229180000|2024-09-25 01:53:00|353.61|351.61|353.64|351.64|353.69|351.69|353.61|351.61|11
1727229190000|2024-09-25 01:53:10|353.63|351.63|353.75|351.75|353.79|351.79|353.61|351.61|13
1727229200000|2024-09-25 01:53:20|353.76|351.76|353.83|351.83|353.83|351.83|353.74|351.74|23
1727229210000|2024-09-25 01:53:30|353.82|351.82|354.09|352.09|354.09|352.09|353.82|351.82|23
1727229220000|2024-09-25 01:53:40|354.08|352.08|353.98|351.98|354.08|352.08|353.95|351.95|9
1727229230000|2024-09-25 01:53:50|353.99|351.99|354|352|354.02|352.02|353.98|351.98|10
1727229240000|2024-09-25 01:54:00|353.99|351.99|353.94|351.94|354|352|353.94|351.94|14
1727229250000|2024-09-25 01:54:10|353.92|351.92|353.9|351.9|353.93|351.93|353.84|351.84|20
1727229260000|2024-09-25 01:54:20|353.94|351.94|353.81|351.81|353.94|351.94|353.81|351.81|16
1727229270000|2024-09-25 01:54:30|353.86|351.86|353.92|351.92|353.92|351.92|353.86|351.86|13
1727229280000|2024-09-25 01:54:40|353.9|351.9|353.92|351.92|353.99|351.99|353.89|351.89|9
1727229290000|2024-09-25 01:54:50|353.91|351.91|354.06|352.06|354.08|352.08|353.91|351.91|13
1727229300000|2024-09-25 01:55:00|354.05|352.05|354.15|352.15|354.17|352.17|354.05|352.05|21
1727229310000|2024-09-25 01:55:10|354.16|352.16|354.15|352.15|354.17|352.17|354.13|352.13|10
1727229320000|2024-09-25 01:55:20|354.16|352.16|354.14|352.14|354.17|352.17|354.12|352.12|14
1727229330000|2024-09-25 01:55:30|354.16|352.16|354.13|352.13|354.16|352.16|354.13|352.13|13
1727229340000|2024-09-25 01:55:40|354.11|352.11|353.9|351.9|354.11|352.11|353.9|351.9|8
1727229350000|2024-09-25 01:55:50|353.89|351.89|354.07|352.07|354.09|352.09|353.89|351.89|11
1727229360000|2024-09-25 01:56:00|354.06|352.06|354.05|352.05|354.09|352.09|354.05|352.05|5
1727229370000|2024-09-25 01:56:10|353.97|351.97|354.15|352.15|354.16|352.16|353.91|351.91|6
1727229380000|2024-09-25 01:56:20|354.14|352.14|354.08|352.08|354.14|352.14|354.07|352.07|7
1727229390000|2024-09-25 01:56:30|354.07|352.07|354.07|352.07|354.08|352.08|354.07|352.07|7
1727229400000|2024-09-25 01:56:40|354.09|352.09|354.07|352.07|354.11|352.11|354.07|352.07|9
1727229410000|2024-09-25 01:56:50|354.08|352.08|354.07|352.07|354.12|352.12|354.07|352.07|12
1727229420000|2024-09-25 01:57:00|354.03|352.03|353.93|351.93|354.03|352.03|353.93|351.93|26
1727229430000|2024-09-25 01:57:10|353.95|351.95|353.81|351.81|353.96|351.96|353.81|351.81|14
1727229440000|2024-09-25 01:57:20|353.84|351.84|353.86|351.86|353.9|351.9|353.81|351.81|20
1727229450000|2024-09-25 01:57:30|353.85|351.85|353.69|351.69|353.85|351.85|353.64|351.64|19
1727229460000|2024-09-25 01:57:40|353.68|351.68|353.62|351.62|353.68|351.68|353.62|351.62|12
1727229470000|2024-09-25 01:57:50|353.65|351.65|353.7|351.7|353.7|351.7|353.65|351.65|2
1727229480000|2024-09-25 01:58:00|353.71|351.71|353.69|351.69|353.71|351.71|353.64|351.64|12
1727229490000|2024-09-25 01:58:10|353.72|351.72|353.71|351.71|353.72|351.72|353.71|351.71|2
1727229500000|2024-09-25 01:58:20|353.7|351.7|353.7|351.7|353.73|351.73|353.69|351.69|15
1727229510000|2024-09-25 01:58:30|353.71|351.71|353.67|351.67|353.71|351.71|353.66|351.66|7
1727229520000|2024-09-25 01:58:40|353.68|351.68|353.67|351.67|353.69|351.69|353.66|351.66|8
1727229530000|2024-09-25 01:58:50|353.68|351.68|353.67|351.67|353.71|351.71|353.67|351.67|11
1727229540000|2024-09-25 01:59:00|353.68|351.68|353.7|351.7|353.71|351.71|353.67|351.67|12
1727229550000|2024-09-25 01:59:10|353.71|351.71|353.76|351.76|353.77|351.77|353.69|351.69|11
1727229560000|2024-09-25 01:59:20|353.75|351.75|353.69|351.69|353.76|351.76|353.68|351.68|22
1727229570000|2024-09-25 01:59:30|353.68|351.68|353.69|351.69|353.72|351.72|353.68|351.68|8
1727229580000|2024-09-25 01:59:40|353.68|351.68|353.61|351.61|353.69|351.69|353.61|351.61|12
1727229590000|2024-09-25 01:59:50|353.62|351.62|353.53|351.53|353.62|351.62|353.53|351.53|17
1727229600000|2024-09-25 02:00:00|353.54|351.54|353.8|351.8|353.81|351.81|353.54|351.54|25
1727229610000|2024-09-25 02:00:10|353.81|351.81|354.08|352.08|354.08|352.08|353.8|351.8|15
1727229620000|2024-09-25 02:00:20|354.11|352.11|354.17|352.17|354.2|352.2|354.1|352.1|10
1727229630000|2024-09-25 02:00:30|354.18|352.18|354.16|352.16|354.22|352.22|354.16|352.16|9
1727229640000|2024-09-25 02:00:40|354.15|352.15|354.14|352.14|354.15|352.15|354.12|352.12|4
1727229650000|2024-09-25 02:00:50|354.16|352.16|354.18|352.18|354.19|352.19|354.16|352.16|12
1727229660000|2024-09-25 02:01:00|354.17|352.17|354.14|352.14|354.19|352.19|354.13|352.13|18
1727229670000|2024-09-25 02:01:10|354.17|352.17|354.18|352.18|354.2|352.2|354.16|352.16|14
1727229680000|2024-09-25 02:01:20|354.2|352.2|354.15|352.15|354.2|352.2|354.14|352.14|14
1727229690000|2024-09-25 02:01:30|354.13|352.13|354.07|352.07|354.13|352.13|354.05|352.05|13
1727229700000|2024-09-25 02:01:40|354.06|352.06|354.05|352.05|354.1|352.1|354.05|352.05|13
1727229710000|2024-09-25 02:01:50|354.07|352.07|353.88|351.88|354.07|352.07|353.88|351.88|12
1727229720000|2024-09-25 02:02:00|353.87|351.87|353.87|351.87|353.87|351.87|353.87|351.87|1
1727229730000|2024-09-25 02:02:10|353.9|351.9|353.9|351.9|353.91|351.91|353.87|351.87|10
1727229740000|2024-09-25 02:02:20|353.89|351.89|353.88|351.88|353.89|351.89|353.87|351.87|9
1727229750000|2024-09-25 02:02:30|353.89|351.89|353.88|351.88|353.9|351.9|353.88|351.88|8
1727229760000|2024-09-25 02:02:40|353.87|351.87|353.85|351.85|353.88|351.88|353.78|351.78|16
1727229770000|2024-09-25 02:02:50|353.84|351.84|354|352|354|352|353.84|351.84|11
1727229780000|2024-09-25 02:03:00|353.98|351.98|353.97|351.97|354|352|353.97|351.97|9
1727229790000|2024-09-25 02:03:10|353.98|351.98|354.02|352.02|354.02|352.02|353.97|351.97|11
1727229800000|2024-09-25 02:03:20|354.04|352.04|354.05|352.05|354.07|352.07|354.01|352.01|16
1727229810000|2024-09-25 02:03:30|354.06|352.06|353.97|351.97|354.06|352.06|353.93|351.93|10
1727229820000|2024-09-25 02:03:40|353.98|351.98|354.06|352.06|354.08|352.08|353.97|351.97|11
1727229830000|2024-09-25 02:03:50|354.05|352.05|353.93|351.93|354.05|352.05|353.93|351.93|7
1727229840000|2024-09-25 02:04:00|353.92|351.92|353.68|351.68|353.92|351.92|353.68|351.68|17
1727229850000|2024-09-25 02:04:10|353.66|351.66|353.68|351.68|353.68|351.68|353.66|351.66|2
1727229860000|2024-09-25 02:04:20|353.65|351.65|353.51|351.51|353.68|351.68|353.42|351.42|11
1727229870000|2024-09-25 02:04:30|353.53|351.53|353.65|351.65|353.7|351.7|353.51|351.51|20
1727229880000|2024-09-25 02:04:40|353.64|351.64|353.82|351.82|353.82|351.82|353.6|351.6|14
1727229890000|2024-09-25 02:04:50|353.9|351.9|353.9|351.9|353.9|351.9|353.86|351.86|19
1727229900000|2024-09-25 02:05:00|353.89|351.89|353.91|351.91|353.92|351.92|353.88|351.88|14
1727229910000|2024-09-25 02:05:10|353.94|351.94|354|352|354|352|353.92|351.92|15
1727229920000|2024-09-25 02:05:20|354.06|352.06|354.16|352.16|354.18|352.18|354.01|352.01|20
1727229930000|2024-09-25 02:05:30|354.17|352.17|354.14|352.14|354.17|352.17|354.12|352.12|15
1727229940000|2024-09-25 02:05:40|354.12|352.12|354.13|352.13|354.16|352.16|354.12|352.12|8
1727229950000|2024-09-25 02:05:50|354.17|352.17|354.16|352.16|354.17|352.17|354.13|352.13|6
1727229960000|2024-09-25 02:06:00|354.15|352.15|354.2|352.2|354.27|352.27|354.13|352.13|18
1727229970000|2024-09-25 02:06:10|354.22|352.22|354.21|352.21|354.25|352.25|354.2|352.2|8
1727229980000|2024-09-25 02:06:20|354.2|352.2|354.2|352.2|354.24|352.24|354.2|352.2|12
1727230000000|2024-09-25 02:06:40|354.24|352.24|354.34|352.34|354.36|352.36|354.24|352.24|5
1727230010000|2024-09-25 02:06:50|354.35|352.35|354.41|352.41|354.41|352.41|354.35|352.35|4
1727230020000|2024-09-25 02:07:00|354.4|352.4|354.4|352.4|354.43|352.43|354.39|352.39|14
1727230030000|2024-09-25 02:07:10|354.42|352.42|354.6|352.6|354.61|352.61|354.42|352.42|15
1727230040000|2024-09-25 02:07:20|354.59|352.59|354.87|352.87|354.87|352.87|354.59|352.59|8
1727230050000|2024-09-25 02:07:30|354.88|352.88|354.98|352.98|354.98|352.98|354.88|352.88|14
1727230060000|2024-09-25 02:07:40|355.01|353.01|355|353|355.04|353.04|355|353|5
1727230070000|2024-09-25 02:07:50|354.98|352.98|354.96|352.96|354.98|352.98|354.93|352.93|4
1727230090000|2024-09-25 02:08:10|354.99|352.99|354.98|352.98|354.99|352.99|354.98|352.98|2
1727230100000|2024-09-25 02:08:20|354.97|352.97|354.88|352.88|354.97|352.97|354.88|352.88|3
1727230120000|2024-09-25 02:08:40|354.87|352.87|354.84|352.84|354.87|352.87|354.84|352.84|4
1727230130000|2024-09-25 02:08:50|354.86|352.86|354.84|352.84|354.86|352.86|354.84|352.84|3
1727230140000|2024-09-25 02:09:00|354.82|352.82|354.88|352.88|354.89|352.89|354.82|352.82|11
1727230150000|2024-09-25 02:09:10|354.87|352.87|354.86|352.86|354.87|352.87|354.84|352.84|7
1727230160000|2024-09-25 02:09:20|354.85|352.85|354.67|352.67|354.87|352.87|354.65|352.65|14
1727230170000|2024-09-25 02:09:30|354.66|352.66|354.65|352.65|354.66|352.66|354.65|352.65|6
1727230180000|2024-09-25 02:09:40|354.66|352.66|354.64|352.64|354.66|352.66|354.64|352.64|5
1727230190000|2024-09-25 02:09:50|354.65|352.65|354.65|352.65|354.68|352.68|354.65|352.65|8
1727230200000|2024-09-25 02:10:00|354.64|352.64|354.52|352.52|354.64|352.64|354.52|352.52|6
1727230210000|2024-09-25 02:10:10|354.47|352.47|354.27|352.27|354.47|352.47|354.27|352.27|12
1727230220000|2024-09-25 02:10:20|354.26|352.26|354.24|352.24|354.31|352.31|354.24|352.24|16
1727230230000|2024-09-25 02:10:30|354.29|352.29|354.32|352.32|354.32|352.32|354.23|352.23|17
1727230240000|2024-09-25 02:10:40|354.31|352.31|354.37|352.37|354.4|352.4|354.31|352.31|17
1727230250000|2024-09-25 02:10:50|354.38|352.38|354.41|352.41|354.48|352.48|354.37|352.37|14
1727230260000|2024-09-25 02:11:00|354.42|352.42|354.43|352.43|354.5|352.5|354.41|352.41|15
1727230270000|2024-09-25 02:11:10|354.42|352.42|354.25|352.25|354.42|352.42|354.24|352.24|11
1727230280000|2024-09-25 02:11:20|354.22|352.22|354.45|352.45|354.45|352.45|354.22|352.22|14
1727230290000|2024-09-25 02:11:30|354.44|352.44|354.44|352.44|354.61|352.61|354.44|352.44|18
1727230300000|2024-09-25 02:11:40|354.45|352.45|354.43|352.43|354.46|352.46|354.43|352.43|4
1727230310000|2024-09-25 02:11:50|354.47|352.47|354.34|352.34|354.5|352.5|354.33|352.33|18
1727230320000|2024-09-25 02:12:00|354.33|352.33|354.31|352.31|354.36|352.36|354.31|352.31|8
1727230330000|2024-09-25 02:12:10|354.23|352.23|354.39|352.39|354.4|352.4|354.23|352.23|21
1727230340000|2024-09-25 02:12:20|354.38|352.38|354.42|352.42|354.44|352.44|354.37|352.37|12
1727230350000|2024-09-25 02:12:30|354.41|352.41|354.53|352.53|354.58|352.58|354.4|352.4|15
1727230360000|2024-09-25 02:12:40|354.54|352.54|354.68|352.68|354.68|352.68|354.54|352.54|12
1727230370000|2024-09-25 02:12:50|354.67|352.67|354.67|352.67|354.68|352.68|354.66|352.66|8
1727230380000|2024-09-25 02:13:00|354.68|352.68|354.69|352.69|354.75|352.75|354.68|352.68|8
1727230390000|2024-09-25 02:13:10|354.7|352.7|354.7|352.7|354.7|352.7|354.69|352.69|3
1727230400000|2024-09-25 02:13:20|354.72|352.72|354.71|352.71|354.72|352.72|354.67|352.67|8
1727230410000|2024-09-25 02:13:30|354.7|352.7|354.71|352.71|354.72|352.72|354.69|352.69|6
1727230420000|2024-09-25 02:13:40|354.73|352.73|354.83|352.83|354.84|352.84|354.71|352.71|10
1727230430000|2024-09-25 02:13:50|354.85|352.85|354.75|352.75|354.85|352.85|354.73|352.73|7
1727230440000|2024-09-25 02:14:00|354.74|352.74|354.79|352.79|354.85|352.85|354.74|352.74|13
1727230450000|2024-09-25 02:14:10|354.8|352.8|354.81|352.81|354.85|352.85|354.79|352.79|12
1727230460000|2024-09-25 02:14:20|354.82|352.82|354.97|352.97|354.97|352.97|354.82|352.82|10
1727230470000|2024-09-25 02:14:30|354.98|352.98|354.97|352.97|354.98|352.98|354.97|352.97|8
1727230480000|2024-09-25 02:14:40|354.98|352.98|354.99|352.99|355.01|353.01|354.96|352.96|11
1727230490000|2024-09-25 02:14:50|354.98|352.98|355.21|353.21|355.22|353.22|354.96|352.96|16
1727230500000|2024-09-25 02:15:00|355.23|353.23|355.24|353.24|355.26|353.26|355.22|353.22|13
1727230520000|2024-09-25 02:15:20|355.27|353.27|355.25|353.25|355.27|353.27|355.25|353.25|8
1727230530000|2024-09-25 02:15:30|355.23|353.23|355.24|353.24|355.31|353.31|355.15|353.15|20
1727230540000|2024-09-25 02:15:40|355.25|353.25|355.23|353.23|355.26|353.26|355.23|353.23|15
1727230550000|2024-09-25 02:15:50|355.24|353.24|355.23|353.23|355.32|353.32|355.22|353.22|11
1727230560000|2024-09-25 02:16:00|355.21|353.21|355.05|353.05|355.21|353.21|355.04|353.04|11
1727230570000|2024-09-25 02:16:10|355.06|353.06|355.12|353.12|355.13|353.13|355.06|353.06|6
1727230580000|2024-09-25 02:16:20|355.11|353.11|355.08|353.08|355.14|353.14|355.07|353.07|9
1727230590000|2024-09-25 02:16:30|355.06|353.06|355.05|353.05|355.09|353.09|355.05|353.05|5
1727230600000|2024-09-25 02:16:40|355.08|353.08|355.14|353.14|355.15|353.15|355.08|353.08|7
1727230610000|2024-09-25 02:16:50|355.13|353.13|355.12|353.12|355.15|353.15|355.11|353.11|11
1727230620000|2024-09-25 02:17:00|355.11|353.11|354.93|352.93|355.11|353.11|354.91|352.91|8
1727230630000|2024-09-25 02:17:10|354.94|352.94|355.34|353.34|355.34|353.34|354.94|352.94|16
1727230640000|2024-09-25 02:17:20|355.33|353.33|355.41|353.41|355.43|353.43|355.32|353.32|17
1727230650000|2024-09-25 02:17:30|355.4|353.4|355.38|353.38|355.4|353.4|355.38|353.38|2
1727230670000|2024-09-25 02:17:50|355.4|353.4|355.64|353.64|355.66|353.66|355.4|353.4|6
1727230680000|2024-09-25 02:18:00|355.63|353.63|355.76|353.76|355.79|353.79|355.58|353.58|20
1727230690000|2024-09-25 02:18:10|355.75|353.75|355.84|353.84|355.86|353.86|355.67|353.67|13
1727230700000|2024-09-25 02:18:20|355.85|353.85|355.79|353.79|355.87|353.87|355.79|353.79|18
1727230710000|2024-09-25 02:18:30|355.8|353.8|355.9|353.9|355.94|353.94|355.8|353.8|18
1727230740000|2024-09-25 02:19:00|355.94|353.94|356.01|354.01|356.01|354.01|355.92|353.92|11
1727230750000|2024-09-25 02:19:10|356.02|354.02|356.07|354.07|356.09|354.09|356.01|354.01|15
1727230760000|2024-09-25 02:19:20|356.06|354.06|356.03|354.03|356.07|354.07|356.01|354.01|10
1727230770000|2024-09-25 02:19:30|356.04|354.04|356.11|354.11|356.11|354.11|356.04|354.04|4
1727230780000|2024-09-25 02:19:40|356.1|354.1|356.11|354.11|356.11|354.11|356.08|354.08|8
1727230790000|2024-09-25 02:19:50|356.12|354.12|356.17|354.17|356.17|354.17|356.12|354.12|7
1727230800000|2024-09-25 02:20:00|356.18|354.18|356.17|354.17|356.18|354.18|356.17|354.17|4
1727230810000|2024-09-25 02:20:10|356.16|354.16|356.16|354.16|356.16|354.16|356.16|354.16|1
1727230820000|2024-09-25 02:20:20|356.14|354.14|356.12|354.12|356.14|354.14|356.11|354.11|9
1727230830000|2024-09-25 02:20:30|356.13|354.13|356.12|354.12|356.13|354.13|356.12|354.12|4
1727230840000|2024-09-25 02:20:40|356.13|354.13|356.17|354.17|356.18|354.18|356.13|354.13|8
1727230850000|2024-09-25 02:20:50|356.12|354.12|356.12|354.12|356.13|354.13|356.12|354.12|3
1727230860000|2024-09-25 02:21:00|356.13|354.13|356.16|354.16|356.16|354.16|356.11|354.11|13
1727230870000|2024-09-25 02:21:10|356.17|354.17|356.17|354.17|356.18|354.18|356.16|354.16|5
1727230880000|2024-09-25 02:21:20|356.18|354.18|356.22|354.22|356.22|354.22|356.18|354.18|6
1727230900000|2024-09-25 02:21:40|356.16|354.16|356.2|354.2|356.2|354.2|356.16|354.16|3
1727230910000|2024-09-25 02:21:50|356.21|354.21|356.22|354.22|356.22|354.22|356.21|354.21|4
1727230920000|2024-09-25 02:22:00|356.23|354.23|356.23|354.23|356.23|354.23|356.23|354.23|1
1727230930000|2024-09-25 02:22:10|356.34|354.34|356.38|354.38|356.38|354.38|356.34|354.34|2
1727230950000|2024-09-25 02:22:30|356.37|354.37|356.37|354.37|356.37|354.37|356.37|354.37|1
1727230960000|2024-09-25 02:22:40|356.33|354.33|356.33|354.33|356.35|354.35|356.33|354.33|9
1727230970000|2024-09-25 02:22:50|356.35|354.35|356.36|354.36|356.36|354.36|356.35|354.35|14
1727230980000|2024-09-25 02:23:00|356.35|354.35|356.38|354.38|356.38|354.38|356.35|354.35|4
1727231000000|2024-09-25 02:23:20|356.39|354.39|356.39|354.39|356.39|354.39|356.39|354.39|1
1727231040000|2024-09-25 02:24:00|356.32|354.32|356.33|354.33|356.33|354.33|356.32|354.32|2
1727231050000|2024-09-25 02:24:10|356.36|354.36|356.4|354.4|356.44|354.44|356.36|354.36|13
1727231060000|2024-09-25 02:24:20|356.41|354.41|356.43|354.43|356.43|354.43|356.39|354.39|7
1727231070000|2024-09-25 02:24:30|356.39|354.39|356.39|354.39|356.39|354.39|356.34|354.34|5
1727231090000|2024-09-25 02:24:50|356.38|354.38|356.33|354.33|356.38|354.38|356.33|354.33|2
1727231100000|2024-09-25 02:25:00|356.36|354.36|356.22|354.22|356.36|354.36|356.22|354.22|10
1727231120000|2024-09-25 02:25:20|356.18|354.18|356.18|354.18|356.2|354.2|356.18|354.18|7
1727231130000|2024-09-25 02:25:30|356.21|354.21|356.31|354.31|356.35|354.35|356.21|354.21|11
1727231170000|2024-09-25 02:26:10|356.25|354.25|356.2|354.2|356.25|354.25|356.17|354.17|11
1727231180000|2024-09-25 02:26:20|356.19|354.19|355.11|353.11|356.19|354.19|355.11|353.11|21
1727231190000|2024-09-25 02:26:30|355.16|353.16|355.23|353.23|355.23|353.23|355.11|353.11|10
1727231200000|2024-09-25 02:26:40|355.21|353.21|355.2|353.2|355.23|353.23|355.2|353.2|6
1727231210000|2024-09-25 02:26:50|355.23|353.23|355.32|353.32|355.32|353.32|355.23|353.23|5
1727231220000|2024-09-25 02:27:00|355.33|353.33|355.48|353.48|355.48|353.48|355.33|353.33|12
1727231230000|2024-09-25 02:27:10|355.49|353.49|355.51|353.51|355.52|353.52|355.49|353.49|7
1727231240000|2024-09-25 02:27:20|355.56|353.56|355.5|353.5|355.59|353.59|355.5|353.5|5
1727231270000|2024-09-25 02:27:50|355.56|353.56|355.51|353.51|355.56|353.56|355.51|353.51|4
1727231300000|2024-09-25 02:28:20|355.5|353.5|355.11|353.11|355.5|353.5|355.11|353.11|10
1727231310000|2024-09-25 02:28:30|355.09|353.09|355.04|353.04|355.13|353.13|355.02|353.02|9
1727231320000|2024-09-25 02:28:40|355.03|353.03|354.99|352.99|355.03|353.03|354.97|352.97|3
1727231340000|2024-09-25 02:29:00|355|353|355.1|353.1|355.11|353.11|355|353|5
1727231350000|2024-09-25 02:29:10|355.11|353.11|355.15|353.15|355.15|353.15|355.11|353.11|9
1727231360000|2024-09-25 02:29:20|355.16|353.16|355.2|353.2|355.2|353.2|355.16|353.16|2
1727231370000|2024-09-25 02:29:30|355.23|353.23|355.23|353.23|355.23|353.23|355.23|353.23|1
1727231380000|2024-09-25 02:29:40|355.2|353.2|355.18|353.18|355.2|353.2|355.18|353.18|3
1727231390000|2024-09-25 02:29:50|355.14|353.14|355.11|353.11|355.14|353.14|355.11|353.11|2
1727231400000|2024-09-25 02:30:00|355.12|353.12|355.12|353.12|355.12|353.12|355.12|353.12|1
1727231410000|2024-09-25 02:30:10|355.13|353.13|355.11|353.11|355.13|353.13|355.11|353.11|2
1727231430000|2024-09-25 02:30:30|355.1|353.1|355.08|353.08|355.1|353.1|355.08|353.08|2
1727231440000|2024-09-25 02:30:40|355.09|353.09|355.09|353.09|355.09|353.09|355.09|353.09|1
1727231450000|2024-09-25 02:30:50|355.1|353.1|355.09|353.09|355.1|353.1|355.08|353.08|5
1727231460000|2024-09-25 02:31:00|355.1|353.1|355.13|353.13|355.18|353.18|355.09|353.09|17
1727231470000|2024-09-25 02:31:10|355.15|353.15|355.17|353.17|355.18|353.18|355.15|353.15|8
1727231480000|2024-09-25 02:31:20|355.32|353.32|355.66|353.66|355.66|353.66|355.32|353.32|5
1727231550000|2024-09-25 02:32:30|355.74|353.74|355.74|353.74|355.8|353.8|355.74|353.74|7
1727231560000|2024-09-25 02:32:40|355.71|353.71|355.78|353.78|355.78|353.78|355.71|353.71|18
1727231590000|2024-09-25 02:33:10|355.79|353.79|355.81|353.81|355.83|353.83|355.79|353.79|3
1727231600000|2024-09-25 02:33:20|355.82|353.82|355.92|353.92|355.92|353.92|355.82|353.82|7
1727231630000|2024-09-25 02:33:50|355.9|353.9|355.79|353.79|355.9|353.9|355.79|353.79|2
1727231640000|2024-09-25 02:34:00|355.78|353.78|355.78|353.78|355.78|353.78|355.78|353.78|1
1727231680000|2024-09-25 02:34:40|355.74|353.74|355.55|353.55|355.74|353.74|355.55|353.55|5
1727231690000|2024-09-25 02:34:50|355.52|353.52|355.49|353.49|355.52|353.52|355.49|353.49|2
1727231700000|2024-09-25 02:35:00|355.43|353.43|355.39|353.39|355.43|353.43|355.39|353.39|2
1727231750000|2024-09-25 02:35:50|355.41|353.41|355.55|353.55|355.79|353.79|355.41|353.41|7
1727231760000|2024-09-25 02:36:00|355.51|353.51|355.55|353.55|355.55|353.55|355.5|353.5|12
1727231770000|2024-09-25 02:36:10|355.57|353.57|355.51|353.51|355.57|353.57|355.51|353.51|8
1727231780000|2024-09-25 02:36:20|355.5|353.5|355.21|353.21|355.5|353.5|355.21|353.21|6
1727231790000|2024-09-25 02:36:30|355.2|353.2|355.25|353.25|355.28|353.28|355.19|353.19|14
1727231800000|2024-09-25 02:36:40|355.23|353.23|355.24|353.24|355.25|353.25|355.22|353.22|12
1727231810000|2024-09-25 02:36:50|355.23|353.23|355.13|353.13|355.24|353.24|355.13|353.13|7
1727231820000|2024-09-25 02:37:00|355.11|353.11|355.13|353.13|355.17|353.17|355.11|353.11|13
1727231830000|2024-09-25 02:37:10|355.14|353.14|355.16|353.16|355.16|353.16|355.13|353.13|8
1727231840000|2024-09-25 02:37:20|355.15|353.15|355.38|353.38|355.39|353.39|355.14|353.14|18
1727231850000|2024-09-25 02:37:30|355.37|353.37|355.36|353.36|355.38|353.38|355.35|353.35|9
1727231860000|2024-09-25 02:37:40|355.37|353.37|355.3|353.3|355.37|353.37|355.3|353.3|12
1727231870000|2024-09-25 02:37:50|355.31|353.31|355.33|353.33|355.33|353.33|355.3|353.3|4
1727231880000|2024-09-25 02:38:00|355.31|353.31|355.35|353.35|355.39|353.39|355.31|353.31|12
1727231890000|2024-09-25 02:38:10|355.47|353.47|355.44|353.44|355.47|353.47|355.44|353.44|9
1727231900000|2024-09-25 02:38:20|355.45|353.45|355.43|353.43|355.46|353.46|355.38|353.38|13
1727231910000|2024-09-25 02:38:30|355.42|353.42|355.39|353.39|355.44|353.44|355.39|353.39|13
1727231920000|2024-09-25 02:38:40|355.4|353.4|355.33|353.33|355.41|353.41|355.31|353.31|12
1727231930000|2024-09-25 02:38:50|355.34|353.34|355.34|353.34|355.36|353.36|355.29|353.29|17
1727231940000|2024-09-25 02:39:00|355.32|353.32|355.34|353.34|355.34|353.34|355.3|353.3|6
1727231950000|2024-09-25 02:39:10|355.35|353.35|355.62|353.62|355.62|353.62|355.32|353.32|10
1727231960000|2024-09-25 02:39:20|355.65|353.65|355.63|353.63|355.66|353.66|355.63|353.63|4
1727231970000|2024-09-25 02:39:30|355.64|353.64|355.76|353.76|355.78|353.78|355.64|353.64|9
1727231980000|2024-09-25 02:39:40|355.77|353.77|355.84|353.84|355.85|353.85|355.77|353.77|9
1727231990000|2024-09-25 02:39:50|355.85|353.85|356.06|354.06|356.06|354.06|355.82|353.82|9
1727232000000|2024-09-25 02:40:00|356.08|354.08|356.07|354.07|356.08|354.08|356.05|354.05|8
1727232010000|2024-09-25 02:40:10|356.06|354.06|356.09|354.09|356.1|354.1|356.05|354.05|6
1727232020000|2024-09-25 02:40:20|356.08|354.08|356.08|354.08|356.08|354.08|356.08|354.08|1
1727232040000|2024-09-25 02:40:40|356.1|354.1|356.08|354.08|356.1|354.1|356.08|354.08|7
1727232050000|2024-09-25 02:40:50|356.01|354.01|356|354|356.01|354.01|356|354|4
1727232060000|2024-09-25 02:41:00|356.01|354.01|356.03|354.03|356.09|354.09|356.01|354.01|23
1727232070000|2024-09-25 02:41:10|356.02|354.02|356.1|354.1|356.1|354.1|356.02|354.02|11
1727232080000|2024-09-25 02:41:20|356.09|354.09|356.02|354.02|356.1|354.1|356.02|354.02|7
1727232090000|2024-09-25 02:41:30|356.03|354.03|356.03|354.03|356.09|354.09|356.02|354.02|11
1727232100000|2024-09-25 02:41:40|356.02|354.02|356.01|354.01|356.03|354.03|356|354|6
1727232110000|2024-09-25 02:41:50|356.02|354.02|356.02|354.02|356.05|354.05|355.99|353.99|11
1727232120000|2024-09-25 02:42:00|356|354|355.99|353.99|356|354|355.99|353.99|2
1727232130000|2024-09-25 02:42:10|355.98|353.98|356.01|354.01|356.02|354.02|355.98|353.98|9
1727232140000|2024-09-25 02:42:20|356|354|355.79|353.79|356|354|355.79|353.79|4
1727232170000|2024-09-25 02:42:50|355.75|353.75|355.73|353.73|355.75|353.75|355.73|353.73|2
1727232180000|2024-09-25 02:43:00|355.74|353.74|355.75|353.75|355.76|353.76|355.74|353.74|12
1727232190000|2024-09-25 02:43:10|355.71|353.71|355.52|353.52|355.71|353.71|355.52|353.52|5
1727232200000|2024-09-25 02:43:20|355.56|353.56|355.75|353.75|355.77|353.77|355.54|353.54|8
1727232210000|2024-09-25 02:43:30|355.73|353.73|355.72|353.72|355.75|353.75|355.72|353.72|9
1727232220000|2024-09-25 02:43:40|355.71|353.71|355.59|353.59|355.75|353.75|355.59|353.59|15
1727232230000|2024-09-25 02:43:50|355.62|353.62|355.59|353.59|355.62|353.62|355.59|353.59|4
1727232240000|2024-09-25 02:44:00|355.62|353.62|355.58|353.58|355.62|353.62|355.58|353.58|3
1727232250000|2024-09-25 02:44:10|355.61|353.61|355.61|353.61|355.61|353.61|355.6|353.6|5
1727232260000|2024-09-25 02:44:20|355.6|353.6|355.58|353.58|355.6|353.6|355.58|353.58|2
1727232280000|2024-09-25 02:44:40|355.54|353.54|355.56|353.56|355.6|353.6|355.51|353.51|9
1727232290000|2024-09-25 02:44:50|355.54|353.54|355.56|353.56|355.57|353.57|355.54|353.54|12
1727232300000|2024-09-25 02:45:00|355.53|353.53|355.53|353.53|355.56|353.56|355.51|353.51|13
1727232310000|2024-09-25 02:45:10|355.51|353.51|355.51|353.51|355.53|353.53|355.49|353.49|12
1727232320000|2024-09-25 02:45:20|355.53|353.53|355.52|353.52|355.55|353.55|355.52|353.52|7
1727232330000|2024-09-25 02:45:30|355.51|353.51|355.34|353.34|355.51|353.51|355.34|353.34|7
1727232340000|2024-09-25 02:45:40|355.3|353.3|355.3|353.3|355.33|353.33|355.29|353.29|6
1727232350000|2024-09-25 02:45:50|355.29|353.29|355.26|353.26|355.29|353.29|355.24|353.24|14
1727232360000|2024-09-25 02:46:00|355.28|353.28|355.21|353.21|355.28|353.28|355.21|353.21|15
1727232370000|2024-09-25 02:46:10|355.15|353.15|355.08|353.08|355.15|353.15|355.07|353.07|4
1727232380000|2024-09-25 02:46:20|355.09|353.09|355.07|353.07|355.09|353.09|355.07|353.07|3
1727232390000|2024-09-25 02:46:30|355.02|353.02|355.08|353.08|355.09|353.09|355|353|10
1727232400000|2024-09-25 02:46:40|355.09|353.09|355.1|353.1|355.13|353.13|355.08|353.08|11
1727232410000|2024-09-25 02:46:50|355.09|353.09|355.06|353.06|355.11|353.11|355.06|353.06|13
1727232420000|2024-09-25 02:47:00|355.08|353.08|355.06|353.06|355.1|353.1|355.06|353.06|6
1727232430000|2024-09-25 02:47:10|355.03|353.03|354.81|352.81|355.03|353.03|354.81|352.81|3
1727232440000|2024-09-25 02:47:20|354.85|352.85|355.09|353.09|355.09|353.09|354.85|352.85|9
1727232450000|2024-09-25 02:47:30|355.07|353.07|355.1|353.1|355.11|353.11|355.04|353.04|19
1727232460000|2024-09-25 02:47:40|355.08|353.08|355.07|353.07|355.09|353.09|355.05|353.05|9
1727232470000|2024-09-25 02:47:50|355.06|353.06|355.05|353.05|355.06|353.06|355.05|353.05|2
1727232490000|2024-09-25 02:48:10|354.91|352.91|354.91|352.91|354.91|352.91|354.89|352.89|4
1727232500000|2024-09-25 02:48:20|354.89|352.89|354.91|352.91|354.91|352.91|354.89|352.89|2
1727232510000|2024-09-25 02:48:30|354.9|352.9|354.89|352.89|354.9|352.9|354.89|352.89|2
1727232520000|2024-09-25 02:48:40|354.92|352.92|354.97|352.97|354.98|352.98|354.89|352.89|8
1727232530000|2024-09-25 02:48:50|354.98|352.98|354.9|352.9|354.99|352.99|354.9|352.9|6
1727232540000|2024-09-25 02:49:00|354.94|352.94|354.9|352.9|354.94|352.94|354.9|352.9|6
1727232550000|2024-09-25 02:49:10|354.93|352.93|354.92|352.92|354.93|352.93|354.92|352.92|4
1727232560000|2024-09-25 02:49:20|354.93|352.93|354.96|352.96|354.99|352.99|354.93|352.93|7
1727232570000|2024-09-25 02:49:30|354.93|352.93|354.93|352.93|354.93|352.93|354.93|352.93|1
1727232580000|2024-09-25 02:49:40|354.94|352.94|354.96|352.96|354.97|352.97|354.94|352.94|7
1727232590000|2024-09-25 02:49:50|354.95|352.95|354.96|352.96|354.96|352.96|354.92|352.92|9
1727232600000|2024-09-25 02:50:00|354.95|352.95|354.99|352.99|354.99|352.99|354.95|352.95|7
1727232610000|2024-09-25 02:50:10|354.98|352.98|355.14|353.14|355.14|353.14|354.98|352.98|16
1727232620000|2024-09-25 02:50:20|355.12|353.12|355.12|353.12|355.12|353.12|355.11|353.11|3
1727232640000|2024-09-25 02:50:40|355.06|353.06|355.06|353.06|355.06|353.06|355.06|353.06|1
1727232650000|2024-09-25 02:50:50|355.07|353.07|355.07|353.07|355.08|353.08|355.06|353.06|7
1727232670000|2024-09-25 02:51:10|355.06|353.06|354.93|352.93|355.06|353.06|354.9|352.9|7
1727232680000|2024-09-25 02:51:20|354.96|352.96|354.92|352.92|354.97|352.97|354.92|352.92|12
1727232690000|2024-09-25 02:51:30|354.91|352.91|354.93|352.93|354.94|352.94|354.9|352.9|7
1727232700000|2024-09-25 02:51:40|354.92|352.92|354.9|352.9|354.92|352.92|354.88|352.88|7
1727232710000|2024-09-25 02:51:50|354.92|352.92|354.91|352.91|354.92|352.92|354.89|352.89|4
1727232720000|2024-09-25 02:52:00|354.92|352.92|355.03|353.03|355.04|353.04|354.89|352.89|9
1727232750000|2024-09-25 02:52:30|354.97|352.97|355|353|355|353|354.97|352.97|2
1727232780000|2024-09-25 02:53:00|355.03|353.03|355|353|355.05|353.05|355|353|10
1727232800000|2024-09-25 02:53:20|354.96|352.96|354.54|352.54|354.96|352.96|354.54|352.54|14
1727232810000|2024-09-25 02:53:30|354.53|352.53|354.52|352.52|354.54|352.54|354.49|352.49|20
1727232820000|2024-09-25 02:53:40|354.53|352.53|354.79|352.79|354.8|352.8|354.53|352.53|10
1727232830000|2024-09-25 02:53:50|354.8|352.8|354.8|352.8|354.81|352.81|354.79|352.79|6
1727232840000|2024-09-25 02:54:00|354.81|352.81|354.78|352.78|354.81|352.81|354.78|352.78|2
1727232850000|2024-09-25 02:54:10|354.77|352.77|354.77|352.77|354.77|352.77|354.77|352.77|1
1727232860000|2024-09-25 02:54:20|354.73|352.73|354.73|352.73|354.73|352.73|354.73|352.73|1
1727232870000|2024-09-25 02:54:30|354.74|352.74|354.75|352.75|354.76|352.76|354.74|352.74|3
1727232880000|2024-09-25 02:54:40|354.74|352.74|354.86|352.86|354.86|352.86|354.74|352.74|5
1727232890000|2024-09-25 02:54:50|354.92|352.92|354.94|352.94|354.95|352.95|354.92|352.92|8
1727232900000|2024-09-25 02:55:00|354.95|352.95|354.97|352.97|354.99|352.99|354.95|352.95|6
1727232910000|2024-09-25 02:55:10|354.96|352.96|355.05|353.05|355.05|353.05|354.96|352.96|5
1727232920000|2024-09-25 02:55:20|355.06|353.06|355.05|353.05|355.06|353.06|355.05|353.05|4
1727232930000|2024-09-25 02:55:30|355.06|353.06|355.05|353.05|355.06|353.06|355.05|353.05|2
1727232940000|2024-09-25 02:55:40|355.07|353.07|355.05|353.05|355.07|353.07|355.05|353.05|2
1727232950000|2024-09-25 02:55:50|355.07|353.07|355.05|353.05|355.07|353.07|355.05|353.05|2
1727232960000|2024-09-25 02:56:00|355.08|353.08|355.08|353.08|355.1|353.1|355.08|353.08|7
1727232970000|2024-09-25 02:56:10|355.09|353.09|355.08|353.08|355.09|353.09|355.08|353.08|6
1727232980000|2024-09-25 02:56:20|355.09|353.09|355.25|353.25|355.26|353.26|355.09|353.09|10
1727232990000|2024-09-25 02:56:30|355.24|353.24|355.27|353.27|355.28|353.28|355.24|353.24|7
1727233000000|2024-09-25 02:56:40|355.29|353.29|355.29|353.29|355.3|353.3|355.29|353.29|7
1727233010000|2024-09-25 02:56:50|355.28|353.28|355.29|353.29|355.29|353.29|355.28|353.28|4
1727233020000|2024-09-25 02:57:00|355.3|353.3|355.28|353.28|355.31|353.31|355.28|353.28|8
1727233030000|2024-09-25 02:57:10|355.29|353.29|355.29|353.29|355.3|353.3|355.28|353.28|4
1727233040000|2024-09-25 02:57:20|355.28|353.28|355.35|353.35|355.36|353.36|355.28|353.28|11
1727233050000|2024-09-25 02:57:30|355.36|353.36|355.41|353.41|355.41|353.41|355.35|353.35|10
1727233070000|2024-09-25 02:57:50|355.45|353.45|355.45|353.45|355.45|353.45|355.45|353.45|1
1727233080000|2024-09-25 02:58:00|355.46|353.46|355.51|353.51|355.52|353.52|355.46|353.46|8
1727233090000|2024-09-25 02:58:10|355.52|353.52|355.6|353.6|355.6|353.6|355.5|353.5|13
1727233100000|2024-09-25 02:58:20|355.61|353.61|355.79|353.79|355.79|353.79|355.61|353.61|14
1727233110000|2024-09-25 02:58:30|355.76|353.76|355.71|353.71|355.76|353.76|355.68|353.68|12
1727233120000|2024-09-25 02:58:40|355.7|353.7|355.79|353.79|355.8|353.8|355.7|353.7|16
1727233130000|2024-09-25 02:58:50|355.78|353.78|355.95|353.95|355.95|353.95|355.78|353.78|9
1727233140000|2024-09-25 02:59:00|355.94|353.94|355.94|353.94|355.94|353.94|355.92|353.92|4
1727233150000|2024-09-25 02:59:10|355.93|353.93|355.92|353.92|355.93|353.93|355.92|353.92|2
1727233160000|2024-09-25 02:59:20|355.85|353.85|355.72|353.72|355.85|353.85|355.49|353.49|11
1727233170000|2024-09-25 02:59:30|355.71|353.71|355.73|353.73|355.75|353.75|355.7|353.7|11
1727233180000|2024-09-25 02:59:40|355.7|353.7|355.61|353.61|355.7|353.7|355.55|353.55|12
1727233190000|2024-09-25 02:59:50|355.65|353.65|355.61|353.61|355.65|353.65|355.61|353.61|5
1727233200000|2024-09-25 03:00:00|355.59|353.59|355.54|353.54|355.6|353.6|355.54|353.54|11
1727233210000|2024-09-25 03:00:10|355.56|353.56|355.52|353.52|355.56|353.56|355.52|353.52|10
1727233220000|2024-09-25 03:00:20|355.5|353.5|355.51|353.51|355.51|353.51|355.5|353.5|2
1727233230000|2024-09-25 03:00:30|355.5|353.5|355.18|353.18|355.5|353.5|355.18|353.18|9
1727233240000|2024-09-25 03:00:40|355.1|353.1|355.01|353.01|355.1|353.1|355.01|353.01|3
1727233250000|2024-09-25 03:00:50|354.98|352.98|354.87|352.87|354.98|352.98|354.87|352.87|6
1727233260000|2024-09-25 03:01:00|354.9|352.9|354.83|352.83|354.91|352.91|354.81|352.81|12
1727233270000|2024-09-25 03:01:10|354.84|352.84|354.81|352.81|354.84|352.84|354.81|352.81|5
1727233280000|2024-09-25 03:01:20|354.77|352.77|354.71|352.71|354.77|352.77|354.7|352.7|6
1727233290000|2024-09-25 03:01:30|354.72|352.72|354.89|352.89|354.89|352.89|354.72|352.72|7
1727233300000|2024-09-25 03:01:40|354.85|352.85|354.89|352.89|354.89|352.89|354.85|352.85|13
1727233310000|2024-09-25 03:01:50|354.88|352.88|354.85|352.85|354.89|352.89|354.85|352.85|5
1727233320000|2024-09-25 03:02:00|354.88|352.88|354.97|352.97|354.97|352.97|354.88|352.88|6
1727233330000|2024-09-25 03:02:10|354.96|352.96|354.92|352.92|354.97|352.97|354.92|352.92|9
1727233340000|2024-09-25 03:02:20|354.98|352.98|354.92|352.92|354.98|352.98|354.92|352.92|3
1727233350000|2024-09-25 03:02:30|354.95|352.95|354.83|352.83|354.95|352.95|354.83|352.83|5
1727233360000|2024-09-25 03:02:40|354.84|352.84|354.89|352.89|354.91|352.91|354.84|352.84|10
1727233370000|2024-09-25 03:02:50|354.9|352.9|354.98|352.98|354.98|352.98|354.89|352.89|8
1727233380000|2024-09-25 03:03:00|354.99|352.99|354.98|352.98|354.99|352.99|354.95|352.95|7
1727233390000|2024-09-25 03:03:10|354.99|352.99|355.01|353.01|355.03|353.03|354.99|352.99|8
1727233400000|2024-09-25 03:03:20|354.99|352.99|355.03|353.03|355.03|353.03|354.99|352.99|5
1727233410000|2024-09-25 03:03:30|355.02|353.02|355.02|353.02|355.02|353.02|355.02|353.02|1
1727233420000|2024-09-25 03:03:40|355.01|353.01|355|353|355.01|353.01|355|353|2
1727233430000|2024-09-25 03:03:50|354.94|352.94|354.91|352.91|354.94|352.94|354.86|352.86|5
1727233440000|2024-09-25 03:04:00|354.94|352.94|355.01|353.01|355.01|353.01|354.91|352.91|4
1727233460000|2024-09-25 03:04:20|354.98|352.98|355.02|353.02|355.04|353.04|354.98|352.98|4
1727233470000|2024-09-25 03:04:30|355.01|353.01|355.01|353.01|355.01|353.01|355.01|353.01|1
1727233480000|2024-09-25 03:04:40|355.02|353.02|354.98|352.98|355.02|353.02|354.96|352.96|11
1727233490000|2024-09-25 03:04:50|354.96|352.96|354.93|352.93|354.98|352.98|354.91|352.91|11
1727233500000|2024-09-25 03:05:00|354.94|352.94|354.91|352.91|354.96|352.96|354.91|352.91|7
1727233510000|2024-09-25 03:05:10|354.96|352.96|354.89|352.89|354.97|352.97|354.88|352.88|5
1727233520000|2024-09-25 03:05:20|354.9|352.9|354.91|352.91|354.92|352.92|354.89|352.89|6
1727233530000|2024-09-25 03:05:30|354.9|352.9|354.9|352.9|354.9|352.9|354.9|352.9|1
1727233540000|2024-09-25 03:05:40|354.91|352.91|354.92|352.92|354.95|352.95|354.91|352.91|10
1727233550000|2024-09-25 03:05:50|354.98|352.98|354.99|352.99|354.99|352.99|354.98|352.98|2
1727233560000|2024-09-25 03:06:00|355|353|355.02|353.02|355.02|353.02|355|353|15
1727233570000|2024-09-25 03:06:10|355.01|353.01|355.01|353.01|355.05|353.05|355.01|353.01|14
1727233580000|2024-09-25 03:06:20|355.02|353.02|355.02|353.02|355.04|353.04|355.01|353.01|12
1727233590000|2024-09-25 03:06:30|355.01|353.01|355.03|353.03|355.03|353.03|355.01|353.01|8
1727233600000|2024-09-25 03:06:40|355.02|353.02|355.2|353.2|355.2|353.2|355.01|353.01|10
1727233610000|2024-09-25 03:06:50|355.21|353.21|355.1|353.1|355.22|353.22|355.1|353.1|13
1727233620000|2024-09-25 03:07:00|355.04|353.04|354.88|352.88|355.04|353.04|354.86|352.86|8
1727233630000|2024-09-25 03:07:10|354.87|352.87|354.45|352.45|354.88|352.88|354.45|352.45|20
1727233640000|2024-09-25 03:07:20|354.44|352.44|354.28|352.28|354.45|352.45|354.22|352.22|11
1727233650000|2024-09-25 03:07:30|354.3|352.3|354.31|352.31|354.34|352.34|354.29|352.29|14
1727233660000|2024-09-25 03:07:40|354.3|352.3|354.32|352.32|354.34|352.34|354.3|352.3|15
1727233670000|2024-09-25 03:07:50|354.31|352.31|354.15|352.15|354.32|352.32|354.14|352.14|8
1727233680000|2024-09-25 03:08:00|354.14|352.14|354.12|352.12|354.21|352.21|354.11|352.11|10
1727233700000|2024-09-25 03:08:20|354.07|352.07|354.04|352.04|354.07|352.07|354.04|352.04|2
1727233710000|2024-09-25 03:08:30|353.98|351.98|353.88|351.88|353.99|351.99|353.88|351.88|15
1727233720000|2024-09-25 03:08:40|353.92|351.92|354.06|352.06|354.06|352.06|353.9|351.9|13
1727233730000|2024-09-25 03:08:50|354.03|352.03|354.12|352.12|354.12|352.12|354.03|352.03|11
1727233740000|2024-09-25 03:09:00|354.11|352.11|354.23|352.23|354.23|352.23|354.06|352.06|15
1727233750000|2024-09-25 03:09:10|354.24|352.24|354.27|352.27|354.27|352.27|354.22|352.22|11
1727233760000|2024-09-25 03:09:20|354.28|352.28|354.28|352.28|354.33|352.33|354.28|352.28|8
1727233770000|2024-09-25 03:09:30|354.31|352.31|354.29|352.29|354.31|352.31|354.28|352.28|11
1727233780000|2024-09-25 03:09:40|354.28|352.28|354.31|352.31|354.32|352.32|354.28|352.28|8
1727233790000|2024-09-25 03:09:50|354.32|352.32|354.3|352.3|354.33|352.33|354.28|352.28|13
1727233800000|2024-09-25 03:10:00|354.32|352.32|354.15|352.15|354.33|352.33|354.13|352.13|23
1727233810000|2024-09-25 03:10:10|354.16|352.16|354.19|352.19|354.23|352.23|354.16|352.16|24
1727233820000|2024-09-25 03:10:20|354.2|352.2|354.22|352.22|354.23|352.23|354.09|352.09|22
1727233830000|2024-09-25 03:10:30|354.3|352.3|354.34|352.34|354.36|352.36|354.29|352.29|9
1727233840000|2024-09-25 03:10:40|354.35|352.35|354.34|352.34|354.36|352.36|354.3|352.3|9
1727233850000|2024-09-25 03:10:50|354.33|352.33|354.31|352.31|354.35|352.35|354.31|352.31|20
1727233860000|2024-09-25 03:11:00|354.32|352.32|354.31|352.31|354.36|352.36|354.31|352.31|13
1727233870000|2024-09-25 03:11:10|354.32|352.32|354.38|352.38|354.4|352.4|354.32|352.32|13
1727233880000|2024-09-25 03:11:20|354.37|352.37|354.2|352.2|354.37|352.37|354.19|352.19|17
1727233890000|2024-09-25 03:11:30|354.21|352.21|354.12|352.12|354.23|352.23|354.1|352.1|15
1727233900000|2024-09-25 03:11:40|354.13|352.13|353.9|351.9|354.17|352.17|353.9|351.9|19
1727233910000|2024-09-25 03:11:50|353.82|351.82|353.72|351.72|353.82|351.82|353.72|351.72|2
1727233920000|2024-09-25 03:12:00|353.66|351.66|353.66|351.66|353.67|351.67|353.66|351.66|7
1727233930000|2024-09-25 03:12:10|353.65|351.65|353.71|351.71|353.72|351.72|353.65|351.65|11
1727233940000|2024-09-25 03:12:20|353.68|351.68|353.85|351.85|353.89|351.89|353.68|351.68|15
1727233950000|2024-09-25 03:12:30|353.87|351.87|353.89|351.89|353.89|351.89|353.87|351.87|5
1727233960000|2024-09-25 03:12:40|353.88|351.88|353.9|351.9|353.9|351.9|353.88|351.88|3
1727233970000|2024-09-25 03:12:50|353.91|351.91|353.94|351.94|353.96|351.96|353.9|351.9|12
1727233980000|2024-09-25 03:13:00|353.93|351.93|353.93|351.93|353.94|351.94|353.92|351.92|13
1727233990000|2024-09-25 03:13:10|353.94|351.94|353.97|351.97|353.97|351.97|353.94|351.94|4
1727234000000|2024-09-25 03:13:20|353.99|351.99|354.1|352.1|354.11|352.11|353.99|351.99|7
1727234010000|2024-09-25 03:13:30|354.09|352.09|354.24|352.24|354.26|352.26|354.09|352.09|19
1727234020000|2024-09-25 03:13:40|354.23|352.23|354.23|352.23|354.24|352.24|354.22|352.22|11
1727234030000|2024-09-25 03:13:50|354.24|352.24|354.31|352.31|354.32|352.32|354.24|352.24|6
1727234040000|2024-09-25 03:14:00|354.3|352.3|354.31|352.31|354.32|352.32|354.29|352.29|8
1727234050000|2024-09-25 03:14:10|354.32|352.32|354.33|352.33|354.35|352.35|354.3|352.3|13
1727234060000|2024-09-25 03:14:20|354.35|352.35|354.43|352.43|354.43|352.43|354.33|352.33|10
1727234070000|2024-09-25 03:14:30|354.42|352.42|354.37|352.37|354.43|352.43|354.37|352.37|15
1727234080000|2024-09-25 03:14:40|354.34|352.34|354.36|352.36|354.36|352.36|354.34|352.34|7
1727234090000|2024-09-25 03:14:50|354.35|352.35|354.38|352.38|354.38|352.38|354.35|352.35|10
1727234100000|2024-09-25 03:15:00|354.35|352.35|354.04|352.04|354.35|352.35|354.03|352.03|16
1727234110000|2024-09-25 03:15:10|354.03|352.03|353.91|351.91|354.03|352.03|353.81|351.81|16
1727234120000|2024-09-25 03:15:20|353.9|351.9|353.9|351.9|353.91|351.91|353.89|351.89|23
1727234130000|2024-09-25 03:15:30|353.91|351.91|354.01|352.01|354.01|352.01|353.91|351.91|12
1727234140000|2024-09-25 03:15:40|354|352|354.01|352.01|354.02|352.02|353.94|351.94|15
1727234150000|2024-09-25 03:15:50|354|352|353.99|351.99|354.01|352.01|353.98|351.98|17
1727234160000|2024-09-25 03:16:00|354|352|354.08|352.08|354.08|352.08|354|352|14
1727234170000|2024-09-25 03:16:10|354.09|352.09|354.06|352.06|354.09|352.09|354.05|352.05|11
1727234180000|2024-09-25 03:16:20|354.07|352.07|354.09|352.09|354.1|352.1|354.05|352.05|10
1727234190000|2024-09-25 03:16:30|354.07|352.07|354.08|352.08|354.09|352.09|354.05|352.05|15
1727234200000|2024-09-25 03:16:40|354.07|352.07|354.06|352.06|354.13|352.13|354.05|352.05|13
1727234210000|2024-09-25 03:16:50|354.05|352.05|354.08|352.08|354.09|352.09|354.05|352.05|10
1727234220000|2024-09-25 03:17:00|354.1|352.1|353.92|351.92|354.1|352.1|353.91|351.91|8
1727234230000|2024-09-25 03:17:10|353.93|351.93|353.92|351.92|353.94|351.94|353.86|351.86|18
1727234240000|2024-09-25 03:17:20|353.93|351.93|353.85|351.85|353.93|351.93|353.85|351.85|9
1727234250000|2024-09-25 03:17:30|353.84|351.84|353.93|351.93|353.94|351.94|353.84|351.84|15
1727234260000|2024-09-25 03:17:40|353.94|351.94|353.92|351.92|353.97|351.97|353.92|351.92|9
1727234270000|2024-09-25 03:17:50|353.95|351.95|353.93|351.93|353.95|351.95|353.93|351.93|7
1727234280000|2024-09-25 03:18:00|353.92|351.92|353.92|351.92|353.94|351.94|353.92|351.92|6
1727234290000|2024-09-25 03:18:10|353.87|351.87|353.74|351.74|353.87|351.87|353.74|351.74|3
1727234300000|2024-09-25 03:18:20|353.75|351.75|353.76|351.76|353.79|351.79|353.75|351.75|8
1727234310000|2024-09-25 03:18:30|353.77|351.77|353.76|351.76|353.78|351.78|353.74|351.74|10
1727234320000|2024-09-25 03:18:40|353.74|351.74|353.79|351.79|353.9|351.9|353.74|351.74|11
1727234330000|2024-09-25 03:18:50|353.77|351.77|353.77|351.77|353.79|351.79|353.77|351.77|4
1727234340000|2024-09-25 03:19:00|353.73|351.73|353.67|351.67|353.73|351.73|353.67|351.67|4
1727234350000|2024-09-25 03:19:10|353.61|351.61|353.6|351.6|353.62|351.62|353.58|351.58|9
1727234360000|2024-09-25 03:19:20|353.59|351.59|353.6|351.6|353.61|351.61|353.57|351.57|10
1727234370000|2024-09-25 03:19:30|353.59|351.59|353.6|351.6|353.61|351.61|353.57|351.57|10
1727234380000|2024-09-25 03:19:40|353.59|351.59|353.6|351.6|353.64|351.64|353.59|351.59|7
1727234390000|2024-09-25 03:19:50|353.59|351.59|353.59|351.59|353.59|351.59|353.59|351.59|1
1727234420000|2024-09-25 03:20:20|353.61|351.61|353.62|351.62|353.64|351.64|353.61|351.61|9
1727234430000|2024-09-25 03:20:30|353.61|351.61|353.59|351.59|353.61|351.61|353.59|351.59|3
1727234450000|2024-09-25 03:20:50|353.58|351.58|353.54|351.54|353.58|351.58|353.54|351.54|5
1727234460000|2024-09-25 03:21:00|353.58|351.58|353.58|351.58|353.59|351.59|353.57|351.57|4
1727234470000|2024-09-25 03:21:10|353.59|351.59|353.59|351.59|353.59|351.59|353.59|351.59|1
1727234480000|2024-09-25 03:21:20|353.63|351.63|353.68|351.68|353.68|351.68|353.63|351.63|5
1727234490000|2024-09-25 03:21:30|353.67|351.67|353.84|351.84|353.84|351.84|353.67|351.67|16
1727234500000|2024-09-25 03:21:40|353.86|351.86|353.84|351.84|353.86|351.86|353.84|351.84|2
1727234510000|2024-09-25 03:21:50|353.82|351.82|353.82|351.82|353.82|351.82|353.82|351.82|1
1727234520000|2024-09-25 03:22:00|353.81|351.81|353.81|351.81|353.81|351.81|353.81|351.81|1
1727234530000|2024-09-25 03:22:10|353.8|351.8|353.8|351.8|353.82|351.82|353.8|351.8|4
1727234540000|2024-09-25 03:22:20|353.79|351.79|353.79|351.79|353.79|351.79|353.79|351.79|1
1727234580000|2024-09-25 03:23:00|353.82|351.82|353.94|351.94|353.94|351.94|353.82|351.82|9
1727234590000|2024-09-25 03:23:10|353.95|351.95|354.12|352.12|354.12|352.12|353.95|351.95|16
1727234600000|2024-09-25 03:23:20|354.11|352.11|354.14|352.14|354.15|352.15|354.09|352.09|18
1727234610000|2024-09-25 03:23:30|354.12|352.12|354.12|352.12|354.13|352.13|354.09|352.09|17
1727234620000|2024-09-25 03:23:40|354.11|352.11|354.12|352.12|354.13|352.13|354.11|352.11|4
1727234630000|2024-09-25 03:23:50|354.08|352.08|354.05|352.05|354.09|352.09|354.05|352.05|7
1727234640000|2024-09-25 03:24:00|354.04|352.04|354.04|352.04|354.04|352.04|354.04|352.04|1
1727234660000|2024-09-25 03:24:20|354.03|352.03|353.7|351.7|354.03|352.03|353.7|351.7|9
1727234700000|2024-09-25 03:25:00|353.71|351.71|353.48|351.48|353.71|351.71|353.48|351.48|12
1727234710000|2024-09-25 03:25:10|353.49|351.49|353.5|351.5|353.51|351.51|353.48|351.48|9
1727234720000|2024-09-25 03:25:20|353.47|351.47|353.44|351.44|353.49|351.49|353.4|351.4|11
1727234730000|2024-09-25 03:25:30|353.43|351.43|353.42|351.42|353.43|351.43|353.4|351.4|7
1727234740000|2024-09-25 03:25:40|353.41|351.41|353.4|351.4|353.41|351.41|353.4|351.4|8
1727234750000|2024-09-25 03:25:50|353.41|351.41|353.42|351.42|353.42|351.42|353.4|351.4|6
1727234760000|2024-09-25 03:26:00|353.39|351.39|353.42|351.42|353.42|351.42|353.38|351.38|4
1727234770000|2024-09-25 03:26:10|353.41|351.41|353.41|351.41|353.41|351.41|353.41|351.41|1
1727234780000|2024-09-25 03:26:20|353.37|351.37|353.29|351.29|353.4|351.4|353.29|351.29|5
1727234790000|2024-09-25 03:26:30|353.31|351.31|353.3|351.3|353.32|351.32|353.28|351.28|12
1727234800000|2024-09-25 03:26:40|353.29|351.29|353.29|351.29|353.31|351.31|353.29|351.29|4
1727234810000|2024-09-25 03:26:50|353.23|351.23|353.28|351.28|353.29|351.29|353.19|351.19|8
1727234820000|2024-09-25 03:27:00|353.3|351.3|353.31|351.31|353.32|351.32|353.28|351.28|12
1727234830000|2024-09-25 03:27:10|353.33|351.33|353.42|351.42|353.43|351.43|353.32|351.32|13
1727234840000|2024-09-25 03:27:20|353.47|351.47|353.62|351.62|353.62|351.62|353.47|351.47|5
1727234850000|2024-09-25 03:27:30|353.61|351.61|353.57|351.57|353.62|351.62|353.54|351.54|17
1727234860000|2024-09-25 03:27:40|353.56|351.56|353.55|351.55|353.59|351.59|353.55|351.55|10
1727234870000|2024-09-25 03:27:50|353.54|351.54|353.58|351.58|353.61|351.61|353.53|351.53|10
1727234880000|2024-09-25 03:28:00|353.59|351.59|353.58|351.58|353.6|351.6|353.54|351.54|18
1727234890000|2024-09-25 03:28:10|353.59|351.59|353.59|351.59|353.62|351.62|353.58|351.58|8
1727234900000|2024-09-25 03:28:20|353.61|351.61|353.62|351.62|353.62|351.62|353.59|351.59|8
1727234910000|2024-09-25 03:28:30|353.61|351.61|353.61|351.61|353.62|351.62|353.61|351.61|7
1727234920000|2024-09-25 03:28:40|353.6|351.6|353.62|351.62|353.62|351.62|353.6|351.6|3
1727234930000|2024-09-25 03:28:50|353.61|351.61|353.61|351.61|353.61|351.61|353.6|351.6|3
1727234940000|2024-09-25 03:29:00|353.62|351.62|353.63|351.63|353.68|351.68|353.61|351.61|19
1727234950000|2024-09-25 03:29:10|353.62|351.62|353.55|351.55|353.62|351.62|353.53|351.53|11
1727234960000|2024-09-25 03:29:20|353.56|351.56|353.66|351.66|353.66|351.66|353.56|351.56|10
1727234970000|2024-09-25 03:29:30|353.67|351.67|353.67|351.67|353.71|351.71|353.64|351.64|15
1727234980000|2024-09-25 03:29:40|353.66|351.66|353.64|351.64|353.66|351.66|353.64|351.64|3
1727234990000|2024-09-25 03:29:50|353.65|351.65|353.68|351.68|353.7|351.7|353.64|351.64|16
1727235000000|2024-09-25 03:30:00|353.67|351.67|353.68|351.68|353.69|351.69|353.66|351.66|11
1727235010000|2024-09-25 03:30:10|353.69|351.69|353.7|351.7|353.71|351.71|353.69|351.69|8
1727235030000|2024-09-25 03:30:30|353.71|351.71|353.67|351.67|353.71|351.71|353.67|351.67|10
1727235060000|2024-09-25 03:31:00|353.69|351.69|353.82|351.82|353.82|351.82|353.69|351.69|9
1727235070000|2024-09-25 03:31:10|353.8|351.8|354.02|352.02|354.02|352.02|353.8|351.8|8
1727235080000|2024-09-25 03:31:20|354.03|352.03|354.02|352.02|354.03|352.03|354.02|352.02|4
1727235090000|2024-09-25 03:31:30|354.01|352.01|354.14|352.14|354.14|352.14|354.01|352.01|15
1727235100000|2024-09-25 03:31:40|354.12|352.12|354.15|352.15|354.17|352.17|354.12|352.12|16
1727235110000|2024-09-25 03:31:50|354.16|352.16|354.14|352.14|354.17|352.17|354.13|352.13|7
1727235120000|2024-09-25 03:32:00|354.15|352.15|354.18|352.18|354.21|352.21|354.15|352.15|8
1727235130000|2024-09-25 03:32:10|354.19|352.19|354.13|352.13|354.19|352.19|354.13|352.13|3
1727235140000|2024-09-25 03:32:20|354.12|352.12|354.01|352.01|354.12|352.12|354.01|352.01|3
1727235160000|2024-09-25 03:32:40|354.03|352.03|353.98|351.98|354.03|352.03|353.98|351.98|3
1727235170000|2024-09-25 03:32:50|353.93|351.93|353.93|351.93|353.95|351.95|353.92|351.92|9
1727235180000|2024-09-25 03:33:00|353.92|351.92|353.71|351.71|353.92|351.92|353.71|351.71|5
1727235200000|2024-09-25 03:33:20|353.72|351.72|353.74|351.74|353.76|351.76|353.72|351.72|5
1727235210000|2024-09-25 03:33:30|353.73|351.73|353.75|351.75|353.76|351.76|353.72|351.72|12
1727235220000|2024-09-25 03:33:40|353.74|351.74|353.75|351.75|353.78|351.78|353.73|351.73|11
1727235230000|2024-09-25 03:33:50|353.76|351.76|353.75|351.75|353.77|351.77|353.75|351.75|6
1727235240000|2024-09-25 03:34:00|353.73|351.73|353.87|351.87|353.87|351.87|353.73|351.73|7
1727235250000|2024-09-25 03:34:10|353.86|351.86|353.87|351.87|353.89|351.89|353.85|351.85|10
1727235260000|2024-09-25 03:34:20|353.88|351.88|353.88|351.88|353.9|351.9|353.87|351.87|9
1727235270000|2024-09-25 03:34:30|353.85|351.85|353.85|351.85|353.85|351.85|353.85|351.85|1
1727235290000|2024-09-25 03:34:50|353.86|351.86|353.85|351.85|353.86|351.86|353.85|351.85|6
1727235300000|2024-09-25 03:35:00|353.82|351.82|353.82|351.82|353.82|351.82|353.82|351.82|1
1727235310000|2024-09-25 03:35:10|353.81|351.81|353.76|351.76|353.82|351.82|353.73|351.73|9
1727235320000|2024-09-25 03:35:20|353.75|351.75|353.76|351.76|353.78|351.78|353.75|351.75|4
1727235330000|2024-09-25 03:35:30|353.78|351.78|353.79|351.79|353.8|351.8|353.78|351.78|6
1727235340000|2024-09-25 03:35:40|353.8|351.8|353.82|351.82|353.85|351.85|353.8|351.8|5
1727235350000|2024-09-25 03:35:50|353.81|351.81|353.8|351.8|353.82|351.82|353.79|351.79|6
1727235360000|2024-09-25 03:36:00|353.82|351.82|353.9|351.9|353.9|351.9|353.82|351.82|9
1727235370000|2024-09-25 03:36:10|353.94|351.94|353.92|351.92|353.95|351.95|353.92|351.92|3
1727235380000|2024-09-25 03:36:20|353.93|351.93|354|352|354|352|353.93|351.93|10
1727235400000|2024-09-25 03:36:40|353.98|351.98|353.99|351.99|354|352|353.98|351.98|3
1727235410000|2024-09-25 03:36:50|354|352|354.07|352.07|354.08|352.08|354|352|5
1727235420000|2024-09-25 03:37:00|354.08|352.08|354.27|352.27|354.27|352.27|354.08|352.08|16
1727235430000|2024-09-25 03:37:10|354.26|352.26|354.32|352.32|354.34|352.34|354.23|352.23|8
1727235440000|2024-09-25 03:37:20|354.26|352.26|354.23|352.23|354.26|352.26|354.23|352.23|3
1727235450000|2024-09-25 03:37:30|354.25|352.25|354.25|352.25|354.25|352.25|354.25|352.25|1
1727235460000|2024-09-25 03:37:40|354.26|352.26|354.35|352.35|354.37|352.37|354.26|352.26|6
1727235470000|2024-09-25 03:37:50|354.36|352.36|354.37|352.37|354.37|352.37|354.35|352.35|3
1727235480000|2024-09-25 03:38:00|354.36|352.36|354.39|352.39|354.39|352.39|354.31|352.31|10
1727235490000|2024-09-25 03:38:10|354.38|352.38|354.4|352.4|354.42|352.42|354.38|352.38|12
1727235500000|2024-09-25 03:38:20|354.39|352.39|354.37|352.37|354.39|352.39|354.31|352.31|12
1727235510000|2024-09-25 03:38:30|354.36|352.36|354.23|352.23|354.36|352.36|354.23|352.23|11
1727235520000|2024-09-25 03:38:40|354.24|352.24|354.25|352.25|354.27|352.27|354.24|352.24|6
1727235530000|2024-09-25 03:38:50|354.24|352.24|354.21|352.21|354.24|352.24|354.21|352.21|2
1727235540000|2024-09-25 03:39:00|354.23|352.23|354.22|352.22|354.23|352.23|354.2|352.2|5
1727235550000|2024-09-25 03:39:10|354.23|352.23|354.26|352.26|354.27|352.27|354.23|352.23|9
1727235560000|2024-09-25 03:39:20|354.25|352.25|354.31|352.31|354.31|352.31|354.25|352.25|9
1727235570000|2024-09-25 03:39:30|354.32|352.32|354.3|352.3|354.33|352.33|354.29|352.29|8
1727235580000|2024-09-25 03:39:40|354.31|352.31|354.29|352.29|354.31|352.31|354.29|352.29|2
1727235600000|2024-09-25 03:40:00|354.18|352.18|354.19|352.19|354.19|352.19|354.18|352.18|2
1727235610000|2024-09-25 03:40:10|354.21|352.21|354.21|352.21|354.24|352.24|354.19|352.19|7
1727235620000|2024-09-25 03:40:20|354.22|352.22|354.19|352.19|354.22|352.22|354.19|352.19|6
1727235640000|2024-09-25 03:40:40|354.11|352.11|354.12|352.12|354.12|352.12|354.11|352.11|2
1727235650000|2024-09-25 03:40:50|354.11|352.11|354.14|352.14|354.14|352.14|354.11|352.11|6
1727235660000|2024-09-25 03:41:00|354.19|352.19|354.14|352.14|354.19|352.19|354.13|352.13|5
1727235670000|2024-09-25 03:41:10|354.16|352.16|354.14|352.14|354.16|352.16|354.14|352.14|3
1727235680000|2024-09-25 03:41:20|354.16|352.16|354.25|352.25|354.26|352.26|354.16|352.16|7
1727235690000|2024-09-25 03:41:30|354.24|352.24|354.24|352.24|354.24|352.24|354.24|352.24|1
1727235700000|2024-09-25 03:41:40|354.21|352.21|354.11|352.11|354.21|352.21|354.1|352.1|4
1727235720000|2024-09-25 03:42:00|354.1|352.1|354.1|352.1|354.1|352.1|354.1|352.1|1
1727235730000|2024-09-25 03:42:10|354.09|352.09|354.07|352.07|354.09|352.09|354.07|352.07|5
1727235740000|2024-09-25 03:42:20|354.05|352.05|353.89|351.89|354.05|352.05|353.89|351.89|7
1727235750000|2024-09-25 03:42:30|353.9|351.9|353.9|351.9|353.95|351.95|353.9|351.9|9
1727235780000|2024-09-25 03:43:00|353.92|351.92|353.96|351.96|353.96|351.96|353.91|351.91|9
1727235790000|2024-09-25 03:43:10|353.97|351.97|353.97|351.97|353.97|351.97|353.97|351.97|1
1727235840000|2024-09-25 03:44:00|353.98|351.98|353.98|351.98|353.98|351.98|353.98|351.98|1
1727235850000|2024-09-25 03:44:10|353.91|351.91|353.91|351.91|353.91|351.91|353.91|351.91|1
1727235860000|2024-09-25 03:44:20|353.92|351.92|353.92|351.92|353.92|351.92|353.92|351.92|1
1727235870000|2024-09-25 03:44:30|353.93|351.93|353.91|351.91|353.93|351.93|353.91|351.91|7
1727235900000|2024-09-25 03:45:00|353.93|351.93|353.92|351.92|353.93|351.93|353.91|351.91|5
1727235910000|2024-09-25 03:45:10|353.94|351.94|353.93|351.93|353.94|351.94|353.93|351.93|12
1727235920000|2024-09-25 03:45:20|353.92|351.92|353.92|351.92|353.93|351.93|353.92|351.92|3
1727235930000|2024-09-25 03:45:30|353.94|351.94|353.97|351.97|353.97|351.97|353.93|351.93|6
1727235940000|2024-09-25 03:45:40|354.01|352.01|354.28|352.28|354.3|352.3|354.01|352.01|12
1727235950000|2024-09-25 03:45:50|354.27|352.27|354.38|352.38|354.39|352.39|354.26|352.26|6
1727235960000|2024-09-25 03:46:00|354.37|352.37|354.27|352.27|354.4|352.4|354.24|352.24|12
1727235970000|2024-09-25 03:46:10|354.26|352.26|354.22|352.22|354.26|352.26|354.22|352.22|12
1727235980000|2024-09-25 03:46:20|354.2|352.2|354.2|352.2|354.2|352.2|354.19|352.19|3
1727236000000|2024-09-25 03:46:40|354.19|352.19|354.13|352.13|354.19|352.19|354.09|352.09|16
1727236010000|2024-09-25 03:46:50|354.14|352.14|354.16|352.16|354.17|352.17|354.12|352.12|14
1727236020000|2024-09-25 03:47:00|354.15|352.15|354.14|352.14|354.15|352.15|354.1|352.1|10
1727236030000|2024-09-25 03:47:10|354.12|352.12|354.14|352.14|354.14|352.14|354.11|352.11|15
1727236040000|2024-09-25 03:47:20|354.15|352.15|354.18|352.18|354.21|352.21|354.13|352.13|18
1727236050000|2024-09-25 03:47:30|354.17|352.17|354.14|352.14|354.21|352.21|354.14|352.14|15
1727236060000|2024-09-25 03:47:40|354.15|352.15|354.16|352.16|354.16|352.16|354.14|352.14|10
1727236070000|2024-09-25 03:47:50|354.15|352.15|354.15|352.15|354.16|352.16|354.14|352.14|10
1727236080000|2024-09-25 03:48:00|354.16|352.16|354.16|352.16|354.16|352.16|354.15|352.15|3
1727236090000|2024-09-25 03:48:10|354.17|352.17|354.15|352.15|354.17|352.17|354.15|352.15|3
1727236100000|2024-09-25 03:48:20|354.12|352.12|354.19|352.19|354.23|352.23|354.12|352.12|9
1727236110000|2024-09-25 03:48:30|354.18|352.18|354.18|352.18|354.2|352.2|354.15|352.15|18
1727236120000|2024-09-25 03:48:40|354.2|352.2|354.3|352.3|354.3|352.3|354.19|352.19|10
1727236130000|2024-09-25 03:48:50|354.29|352.29|354.39|352.39|354.39|352.39|354.29|352.29|18
1727236140000|2024-09-25 03:49:00|354.38|352.38|354.41|352.41|354.41|352.41|354.38|352.38|8
1727236150000|2024-09-25 03:49:10|354.42|352.42|354.4|352.4|354.42|352.42|354.39|352.39|9
1727236160000|2024-09-25 03:49:20|354.39|352.39|354.41|352.41|354.42|352.42|354.39|352.39|4
1727236170000|2024-09-25 03:49:30|354.4|352.4|354.41|352.41|354.41|352.41|354.38|352.38|6
1727236180000|2024-09-25 03:49:40|354.4|352.4|354.38|352.38|354.46|352.46|354.36|352.36|12
1727236190000|2024-09-25 03:49:50|354.37|352.37|354.39|352.39|354.39|352.39|354.37|352.37|6
1727236200000|2024-09-25 03:50:00|354.38|352.38|354.46|352.46|354.48|352.48|354.38|352.38|9
1727236210000|2024-09-25 03:50:10|354.45|352.45|354.36|352.36|354.46|352.46|354.36|352.36|8
1727236220000|2024-09-25 03:50:20|354.37|352.37|354.43|352.43|354.43|352.43|354.37|352.37|11
1727236230000|2024-09-25 03:50:30|354.42|352.42|354.42|352.42|354.42|352.42|354.41|352.41|3
1727236240000|2024-09-25 03:50:40|354.44|352.44|354.44|352.44|354.46|352.46|354.44|352.44|3
1727236250000|2024-09-25 03:50:50|354.45|352.45|354.45|352.45|354.46|352.46|354.45|352.45|3
1727236260000|2024-09-25 03:51:00|354.46|352.46|354.5|352.5|354.51|352.51|354.46|352.46|17
1727236270000|2024-09-25 03:51:10|354.51|352.51|354.51|352.51|354.51|352.51|354.46|352.46|14
1727236280000|2024-09-25 03:51:20|354.5|352.5|354.5|352.5|354.51|352.51|354.49|352.49|9
1727236290000|2024-09-25 03:51:30|354.49|352.49|354.49|352.49|354.5|352.5|354.49|352.49|5
1727236300000|2024-09-25 03:51:40|354.5|352.5|354.49|352.49|354.5|352.5|354.48|352.48|5
1727236310000|2024-09-25 03:51:50|354.5|352.5|354.5|352.5|354.5|352.5|354.49|352.49|3
1727236320000|2024-09-25 03:52:00|354.51|352.51|354.57|352.57|354.6|352.6|354.51|352.51|10
1727236330000|2024-09-25 03:52:10|354.56|352.56|354.5|352.5|354.57|352.57|354.46|352.46|14
1727236340000|2024-09-25 03:52:20|354.51|352.51|354.52|352.52|354.53|352.53|354.5|352.5|10
1727236350000|2024-09-25 03:52:30|354.5|352.5|354.5|352.5|354.5|352.5|354.5|352.5|1
1727236400000|2024-09-25 03:53:20|354.52|352.52|354.57|352.57|354.57|352.57|354.52|352.52|6
1727236410000|2024-09-25 03:53:30|354.58|352.58|354.65|352.65|354.65|352.65|354.58|352.58|5
1727236420000|2024-09-25 03:53:40|354.66|352.66|354.63|352.63|354.67|352.67|354.63|352.63|11
1727236430000|2024-09-25 03:53:50|354.64|352.64|354.66|352.66|354.66|352.66|354.64|352.64|5
1727236440000|2024-09-25 03:54:00|354.65|352.65|354.68|352.68|354.69|352.69|354.65|352.65|8
1727236450000|2024-09-25 03:54:10|354.73|352.73|354.77|352.77|354.77|352.77|354.73|352.73|4
1727236460000|2024-09-25 03:54:20|354.78|352.78|354.79|352.79|354.79|352.79|354.77|352.77|4
1727236470000|2024-09-25 03:54:30|354.8|352.8|354.79|352.79|354.81|352.81|354.79|352.79|12
1727236480000|2024-09-25 03:54:40|354.8|352.8|354.83|352.83|354.83|352.83|354.79|352.79|8
1727236490000|2024-09-25 03:54:50|354.84|352.84|354.89|352.89|354.89|352.89|354.84|352.84|9
1727236500000|2024-09-25 03:55:00|354.9|352.9|354.9|352.9|354.9|352.9|354.89|352.89|3
1727236510000|2024-09-25 03:55:10|354.89|352.89|354.9|352.9|354.9|352.9|354.89|352.89|8
1727236540000|2024-09-25 03:55:40|354.85|352.85|354.69|352.69|354.85|352.85|354.62|352.62|13
1727236550000|2024-09-25 03:55:50|354.83|352.83|354.81|352.81|354.84|352.84|354.79|352.79|17
1727236560000|2024-09-25 03:56:00|354.82|352.82|354.85|352.85|354.86|352.86|354.82|352.82|5
1727236570000|2024-09-25 03:56:10|354.86|352.86|354.83|352.83|354.86|352.86|354.83|352.83|4
1727236580000|2024-09-25 03:56:20|354.84|352.84|354.84|352.84|354.84|352.84|354.83|352.83|3
1727236590000|2024-09-25 03:56:30|354.85|352.85|354.86|352.86|354.86|352.86|354.85|352.85|6
1727236600000|2024-09-25 03:56:40|354.85|352.85|354.79|352.79|354.86|352.86|354.79|352.79|9
1727236610000|2024-09-25 03:56:50|354.82|352.82|354.83|352.83|354.83|352.83|354.81|352.81|4
1727236640000|2024-09-25 03:57:20|354.85|352.85|354.84|352.84|354.85|352.85|354.84|352.84|2
1727236650000|2024-09-25 03:57:30|354.83|352.83|354.84|352.84|354.85|352.85|354.83|352.83|3
1727236660000|2024-09-25 03:57:40|354.85|352.85|354.86|352.86|354.87|352.87|354.84|352.84|10
1727236670000|2024-09-25 03:57:50|354.87|352.87|354.87|352.87|354.89|352.89|354.86|352.86|10
1727236680000|2024-09-25 03:58:00|354.88|352.88|354.89|352.89|354.89|352.89|354.87|352.87|10
1727236690000|2024-09-25 03:58:10|354.87|352.87|354.86|352.86|354.88|352.88|354.86|352.86|4
1727236700000|2024-09-25 03:58:20|354.83|352.83|354.79|352.79|354.83|352.83|354.79|352.79|2
1727236710000|2024-09-25 03:58:30|354.83|352.83|354.9|352.9|354.9|352.9|354.83|352.83|7
1727236720000|2024-09-25 03:58:40|354.88|352.88|354.89|352.89|354.89|352.89|354.88|352.88|2
1727236750000|2024-09-25 03:59:10|354.9|352.9|354.92|352.92|354.92|352.92|354.9|352.9|3
1727236760000|2024-09-25 03:59:20|354.93|352.93|354.91|352.91|354.93|352.93|354.91|352.91|2
1727236770000|2024-09-25 03:59:30|354.9|352.9|354.89|352.89|354.9|352.9|354.89|352.89|4
1727236790000|2024-09-25 03:59:50|354.9|352.9|354.9|352.9|354.9|352.9|354.9|352.9|1
1727236800000|2024-09-25 04:00:00|354.91|352.91|354.91|352.91|354.91|352.91|354.89|352.89|5
1727236810000|2024-09-25 04:00:10|354.9|352.9|354.91|352.91|354.91|352.91|354.9|352.9|2
1727236820000|2024-09-25 04:00:20|354.9|352.9|354.92|352.92|354.93|352.93|354.9|352.9|4
1727236840000|2024-09-25 04:00:40|354.9|352.9|354.79|352.79|354.9|352.9|354.79|352.79|5
1727236850000|2024-09-25 04:00:50|354.83|352.83|354.79|352.79|354.84|352.84|354.79|352.79|11
1727236860000|2024-09-25 04:01:00|354.77|352.77|354.79|352.79|354.79|352.79|354.69|352.69|6
1727236870000|2024-09-25 04:01:10|354.84|352.84|354.8|352.8|354.86|352.86|354.8|352.8|10
1727236890000|2024-09-25 04:01:30|354.77|352.77|354.69|352.69|354.77|352.77|354.69|352.69|5
1727236900000|2024-09-25 04:01:40|354.68|352.68|354.66|352.66|354.68|352.68|354.6|352.6|18
1727236910000|2024-09-25 04:01:50|354.65|352.65|354.61|352.61|354.67|352.67|354.61|352.61|11
1727236950000|2024-09-25 04:02:30|354.65|352.65|354.65|352.65|354.7|352.7|354.63|352.63|7
1727236970000|2024-09-25 04:02:50|354.66|352.66|354.68|352.68|354.68|352.68|354.65|352.65|11
1727236980000|2024-09-25 04:03:00|354.67|352.67|354.69|352.69|354.7|352.7|354.67|352.67|4
1727236990000|2024-09-25 04:03:10|354.68|352.68|354.67|352.67|354.68|352.68|354.67|352.67|2
1727237000000|2024-09-25 04:03:20|354.58|352.58|354.5|352.5|354.58|352.58|354.5|352.5|4
1727237020000|2024-09-25 04:03:40|354.53|352.53|354.51|352.51|354.53|352.53|354.51|352.51|7
1727237030000|2024-09-25 04:03:50|354.52|352.52|354.51|352.51|354.52|352.52|354.51|352.51|4
1727237040000|2024-09-25 04:04:00|354.5|352.5|354.54|352.54|354.56|352.56|354.5|352.5|6
1727237050000|2024-09-25 04:04:10|354.59|352.59|354.55|352.55|354.59|352.59|354.53|352.53|9
1727237060000|2024-09-25 04:04:20|354.53|352.53|354.59|352.59|354.6|352.6|354.53|352.53|16
1727237070000|2024-09-25 04:04:30|354.58|352.58|354.58|352.58|354.59|352.59|354.58|352.58|7
1727237080000|2024-09-25 04:04:40|354.59|352.59|354.5|352.5|354.62|352.62|354.5|352.5|13
1727237120000|2024-09-25 04:05:20|354.53|352.53|354.61|352.61|354.61|352.61|354.53|352.53|4
1727237130000|2024-09-25 04:05:30|354.56|352.56|354.54|352.54|354.56|352.56|354.54|352.54|7
1727237140000|2024-09-25 04:05:40|354.55|352.55|354.54|352.54|354.55|352.55|354.54|352.54|2
1727237160000|2024-09-25 04:06:00|354.55|352.55|354.55|352.55|354.58|352.58|354.54|352.54|8
1727237170000|2024-09-25 04:06:10|354.56|352.56|354.47|352.47|354.56|352.56|354.47|352.47|5
1727237180000|2024-09-25 04:06:20|354.48|352.48|354.53|352.53|354.53|352.53|354.48|352.48|7
1727237190000|2024-09-25 04:06:30|354.54|352.54|354.54|352.54|354.55|352.55|354.53|352.53|10
1727237200000|2024-09-25 04:06:40|354.53|352.53|354.54|352.54|354.57|352.57|354.53|352.53|7
1727237210000|2024-09-25 04:06:50|354.53|352.53|354.53|352.53|354.53|352.53|354.53|352.53|1
1727237220000|2024-09-25 04:07:00|354.52|352.52|354.52|352.52|354.52|352.52|354.52|352.52|1
1727237230000|2024-09-25 04:07:10|354.51|352.51|354.49|352.49|354.51|352.51|354.48|352.48|4
1727237240000|2024-09-25 04:07:20|354.51|352.51|354.51|352.51|354.51|352.51|354.5|352.5|3
1727237250000|2024-09-25 04:07:30|354.54|352.54|354.54|352.54|354.54|352.54|354.5|352.5|4
1727237260000|2024-09-25 04:07:40|354.53|352.53|354.57|352.57|354.57|352.57|354.53|352.53|3
1727237280000|2024-09-25 04:08:00|354.58|352.58|354.57|352.57|354.58|352.58|354.57|352.57|6
1727237290000|2024-09-25 04:08:10|354.55|352.55|354.55|352.55|354.55|352.55|354.55|352.55|1
1727237300000|2024-09-25 04:08:20|354.52|352.52|354.5|352.5|354.52|352.52|354.5|352.5|2
1727237310000|2024-09-25 04:08:30|354.49|352.49|354.5|352.5|354.5|352.5|354.46|352.46|6
1727237320000|2024-09-25 04:08:40|354.51|352.51|354.52|352.52|354.53|352.53|354.51|352.51|5
1727237330000|2024-09-25 04:08:50|354.53|352.53|354.54|352.54|354.55|352.55|354.53|352.53|4
1727237340000|2024-09-25 04:09:00|354.55|352.55|354.55|352.55|354.57|352.57|354.55|352.55|7
1727237350000|2024-09-25 04:09:10|354.56|352.56|354.54|352.54|354.56|352.56|354.54|352.54|3
1727237360000|2024-09-25 04:09:20|354.55|352.55|354.54|352.54|354.55|352.55|354.54|352.54|2
1727237370000|2024-09-25 04:09:30|354.55|352.55|354.54|352.54|354.55|352.55|354.54|352.54|8
1727237390000|2024-09-25 04:09:50|354.55|352.55|354.55|352.55|354.55|352.55|354.55|352.55|1
1727237400000|2024-09-25 04:10:00|354.53|352.53|354.41|352.41|354.53|352.53|354.41|352.41|3
1727237410000|2024-09-25 04:10:10|354.42|352.42|354.43|352.43|354.43|352.43|354.39|352.39|6
1727237420000|2024-09-25 04:10:20|354.42|352.42|354.4|352.4|354.43|352.43|354.4|352.4|7
1727237430000|2024-09-25 04:10:30|354.41|352.41|354.16|352.16|354.41|352.41|354.16|352.16|14
1727237440000|2024-09-25 04:10:40|354.13|352.13|354.14|352.14|354.14|352.14|354.09|352.09|10
1727237450000|2024-09-25 04:10:50|354.13|352.13|354.02|352.02|354.15|352.15|354.02|352.02|9
1727237460000|2024-09-25 04:11:00|354|352|354.04|352.04|354.06|352.06|354|352|6
1727237470000|2024-09-25 04:11:10|354.05|352.05|354.09|352.09|354.09|352.09|354.05|352.05|9
1727237480000|2024-09-25 04:11:20|354.1|352.1|354.09|352.09|354.11|352.11|354.08|352.08|9
1727237490000|2024-09-25 04:11:30|354.1|352.1|354|352|354.1|352.1|353.98|351.98|7
1727237500000|2024-09-25 04:11:40|353.99|351.99|354|352|354.02|352.02|353.99|351.99|7
1727237510000|2024-09-25 04:11:50|353.99|351.99|353.94|351.94|353.99|351.99|353.93|351.93|6
1727237520000|2024-09-25 04:12:00|353.93|351.93|353.93|351.93|353.94|351.94|353.91|351.91|12
1727237530000|2024-09-25 04:12:10|353.94|351.94|353.95|351.95|353.95|351.95|353.93|351.93|8
1727237630000|2024-09-25 04:13:50|353.92|351.92|353.92|351.92|353.92|351.92|353.92|351.92|1
1727237640000|2024-09-25 04:14:00|353.95|351.95|353.95|351.95|353.95|351.95|353.95|351.95|1
1727237650000|2024-09-25 04:14:10|353.92|351.92|353.8|351.8|353.92|351.92|353.8|351.8|4
1727237670000|2024-09-25 04:14:30|353.78|351.78|353.7|351.7|353.78|351.78|353.7|351.7|3
1727237690000|2024-09-25 04:14:50|353.71|351.71|353.56|351.56|353.72|351.72|353.55|351.55|9
1727237700000|2024-09-25 04:15:00|353.59|351.59|353.52|351.52|353.59|351.59|353.52|351.52|16
1727237710000|2024-09-25 04:15:10|353.53|351.53|353.56|351.56|353.62|351.62|353.53|351.53|14
1727237720000|2024-09-25 04:15:20|353.55|351.55|353.49|351.49|353.59|351.59|353.49|351.49|17
1727237730000|2024-09-25 04:15:30|353.45|351.45|353.6|351.6|353.61|351.61|353.45|351.45|16
1727237740000|2024-09-25 04:15:40|353.59|351.59|353.49|351.49|353.59|351.59|353.49|351.49|12
1727237750000|2024-09-25 04:15:50|353.5|351.5|353.52|351.52|353.52|351.52|353.5|351.5|3
1727237760000|2024-09-25 04:16:00|353.5|351.5|353.54|351.54|353.54|351.54|353.5|351.5|5
1727237770000|2024-09-25 04:16:10|353.6|351.6|353.58|351.58|353.6|351.6|353.58|351.58|3
1727237790000|2024-09-25 04:16:30|353.54|351.54|353.49|351.49|353.54|351.54|353.4|351.4|6
1727237800000|2024-09-25 04:16:40|353.5|351.5|353.46|351.46|353.5|351.5|353.44|351.44|8
1727237810000|2024-09-25 04:16:50|353.47|351.47|353.45|351.45|353.47|351.47|353.45|351.45|6
1727237820000|2024-09-25 04:17:00|353.48|351.48|353.51|351.51|353.52|351.52|353.47|351.47|6
1727237830000|2024-09-25 04:17:10|353.5|351.5|353.49|351.49|353.5|351.5|353.49|351.49|2
1727237840000|2024-09-25 04:17:20|353.5|351.5|353.51|351.51|353.53|351.53|353.5|351.5|6
1727237850000|2024-09-25 04:17:30|353.49|351.49|353.49|351.49|353.49|351.49|353.49|351.49|1
1727237870000|2024-09-25 04:17:50|353.5|351.5|353.51|351.51|353.51|351.51|353.5|351.5|4
1727237880000|2024-09-25 04:18:00|353.5|351.5|353.5|351.5|353.5|351.5|353.5|351.5|1
1727237890000|2024-09-25 04:18:10|353.48|351.48|353.5|351.5|353.52|351.52|353.48|351.48|8
1727237900000|2024-09-25 04:18:20|353.53|351.53|353.42|351.42|353.53|351.53|353.42|351.42|7
1727237910000|2024-09-25 04:18:30|353.43|351.43|353.34|351.34|353.44|351.44|353.34|351.34|7
1727237920000|2024-09-25 04:18:40|353.32|351.32|353.28|351.28|353.33|351.33|353.27|351.27|9
1727237930000|2024-09-25 04:18:50|353.27|351.27|353.28|351.28|353.29|351.29|353.27|351.27|8
1727237940000|2024-09-25 04:19:00|353.24|351.24|353.25|351.25|353.27|351.27|353.22|351.22|14
1727237950000|2024-09-25 04:19:10|353.24|351.24|353.08|351.08|353.24|351.24|353.07|351.07|15
1727237960000|2024-09-25 04:19:20|353.09|351.09|353.14|351.14|353.14|351.14|353.08|351.08|12
1727237970000|2024-09-25 04:19:30|353.15|351.15|353.17|351.17|353.18|351.18|353.15|351.15|4
1727237990000|2024-09-25 04:19:50|353.16|351.16|353.15|351.15|353.16|351.16|353.14|351.14|6
1727238000000|2024-09-25 04:20:00|353.16|351.16|353.12|351.12|353.16|351.16|353.12|351.12|2
1727238010000|2024-09-25 04:20:10|353.13|351.13|353.12|351.12|353.14|351.14|353.12|351.12|6
1727238020000|2024-09-25 04:20:20|353.13|351.13|353.12|351.12|353.13|351.13|353.12|351.12|2
1727238040000|2024-09-25 04:20:40|353.11|351.11|353.07|351.07|353.11|351.11|353.06|351.06|16
1727238050000|2024-09-25 04:20:50|353.06|351.06|353.05|351.05|353.07|351.07|353.01|351.01|13
1727238060000|2024-09-25 04:21:00|353.04|351.04|353.06|351.06|353.07|351.07|353.04|351.04|9
1727238070000|2024-09-25 04:21:10|353.07|351.07|352.93|350.93|353.07|351.07|352.92|350.92|8
1727238080000|2024-09-25 04:21:20|352.92|350.92|352.78|350.78|352.94|350.94|352.78|350.78|11
1727238090000|2024-09-25 04:21:30|352.84|350.84|352.95|350.95|352.98|350.98|352.84|350.84|14
1727238100000|2024-09-25 04:21:40|352.94|350.94|353.04|351.04|353.04|351.04|352.91|350.91|17
1727238110000|2024-09-25 04:21:50|353.1|351.1|353.2|351.2|353.25|351.25|353.1|351.1|18
1727238120000|2024-09-25 04:22:00|353.18|351.18|353.07|351.07|353.18|351.18|353.05|351.05|19
1727238130000|2024-09-25 04:22:10|353.09|351.09|353.14|351.14|353.14|351.14|353.06|351.06|10
1727238140000|2024-09-25 04:22:20|353.16|351.16|353.26|351.26|353.27|351.27|353.16|351.16|17
1727238150000|2024-09-25 04:22:30|353.24|351.24|353.15|351.15|353.25|351.25|353.13|351.13|18
1727238160000|2024-09-25 04:22:40|353.12|351.12|353.12|351.12|353.12|351.12|353.12|351.12|1
1727238190000|2024-09-25 04:23:10|353.11|351.11|353.06|351.06|353.12|351.12|353.06|351.06|4
1727238200000|2024-09-25 04:23:20|353.05|351.05|353.03|351.03|353.12|351.12|353.03|351.03|9
1727238210000|2024-09-25 04:23:30|353.08|351.08|352.7|350.7|353.08|351.08|352.7|350.7|12
1727238220000|2024-09-25 04:23:40|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|1
1727238230000|2024-09-25 04:23:50|352.67|350.67|352.65|350.65|352.67|350.67|352.65|350.65|4
1727238240000|2024-09-25 04:24:00|352.66|350.66|352.68|350.68|352.68|350.68|352.6|350.6|20
1727238250000|2024-09-25 04:24:10|352.69|350.69|352.68|350.68|352.69|350.69|352.68|350.68|2
1727238260000|2024-09-25 04:24:20|352.64|350.64|352.56|350.56|352.64|350.64|352.56|350.56|8
1727238270000|2024-09-25 04:24:30|352.57|350.57|352.6|350.6|352.6|350.6|352.56|350.56|6
1727238280000|2024-09-25 04:24:40|352.64|350.64|352.61|350.61|352.64|350.64|352.6|350.6|7
1727238330000|2024-09-25 04:25:30|352.56|350.56|352.57|350.57|352.58|350.58|352.55|350.55|8
1727238340000|2024-09-25 04:25:40|352.55|350.55|352.59|350.59|352.59|350.59|352.55|350.55|12
1727238350000|2024-09-25 04:25:50|352.6|350.6|352.61|350.61|352.61|350.61|352.59|350.59|8
1727238360000|2024-09-25 04:26:00|352.6|350.6|352.61|350.61|352.61|350.61|352.6|350.6|2
1727238370000|2024-09-25 04:26:10|352.62|350.62|352.63|350.63|352.63|350.63|352.62|350.62|2
1727238380000|2024-09-25 04:26:20|352.61|350.61|352.61|350.61|352.61|350.61|352.61|350.61|1
1727238390000|2024-09-25 04:26:30|352.6|350.6|352.6|350.6|352.6|350.6|352.6|350.6|1
1727238400000|2024-09-25 04:26:40|352.61|350.61|352.42|350.42|352.61|350.61|352.42|350.42|8
1727238410000|2024-09-25 04:26:50|352.41|350.41|352.44|350.44|352.44|350.44|352.41|350.41|14
1727238420000|2024-09-25 04:27:00|352.43|350.43|352.44|350.44|352.46|350.46|352.43|350.43|15
1727238430000|2024-09-25 04:27:10|352.45|350.45|352.37|350.37|352.46|350.46|352.37|350.37|8
1727238440000|2024-09-25 04:27:20|352.35|350.35|352.45|350.45|352.45|350.45|352.34|350.34|15
1727238450000|2024-09-25 04:27:30|352.46|350.46|352.47|350.47|352.47|350.47|352.46|350.46|2
1727238470000|2024-09-25 04:27:50|352.44|350.44|352.46|350.46|352.46|350.46|352.44|350.44|3
1727238480000|2024-09-25 04:28:00|352.47|350.47|352.47|350.47|352.47|350.47|352.47|350.47|1
1727238490000|2024-09-25 04:28:10|352.42|350.42|352.4|350.4|352.42|350.42|352.39|350.39|4
1727238500000|2024-09-25 04:28:20|352.39|350.39|352.33|350.33|352.39|350.39|352.31|350.31|22
1727238510000|2024-09-25 04:28:30|352.34|350.34|352.36|350.36|352.36|350.36|352.32|350.32|5
1727238520000|2024-09-25 04:28:40|352.35|350.35|352.13|350.13|352.36|350.36|352.04|350.04|18
1727238530000|2024-09-25 04:28:50|352.12|350.12|351.8|349.8|352.12|350.12|351.75|349.75|20
1727238550000|2024-09-25 04:29:10|351.79|349.79|351.8|349.8|351.8|349.8|351.78|349.78|13
1727238560000|2024-09-25 04:29:20|351.79|349.79|351.79|349.79|351.79|349.79|351.79|349.79|1
1727238570000|2024-09-25 04:29:30|351.8|349.8|351.8|349.8|351.81|349.81|351.79|349.79|5
1727238580000|2024-09-25 04:29:40|351.81|349.81|351.8|349.8|351.81|349.81|351.8|349.8|12
1727238590000|2024-09-25 04:29:50|351.81|349.81|351.81|349.81|351.81|349.81|351.8|349.8|7
1727238600000|2024-09-25 04:30:00|351.8|349.8|351.8|349.8|351.8|349.8|351.8|349.8|1
1727238610000|2024-09-25 04:30:10|351.81|349.81|351.81|349.81|351.81|349.81|351.8|349.8|3
1727238620000|2024-09-25 04:30:20|351.8|349.8|351.8|349.8|351.8|349.8|351.8|349.8|1
1727238630000|2024-09-25 04:30:30|351.79|349.79|351.57|349.57|351.79|349.79|351.54|349.54|16
1727238640000|2024-09-25 04:30:40|351.59|349.59|351.41|349.41|351.59|349.59|351.37|349.37|15
1727238650000|2024-09-25 04:30:50|351.42|349.42|351.41|349.41|351.43|349.43|351.4|349.4|14
1727238660000|2024-09-25 04:31:00|351.42|349.42|351.41|349.41|351.42|349.42|351.41|349.41|4
1727238670000|2024-09-25 04:31:10|351.42|349.42|351.47|349.47|351.48|349.48|351.41|349.41|13
1727238680000|2024-09-25 04:31:20|351.48|349.48|351.42|349.42|351.5|349.5|351.42|349.42|10
1727238690000|2024-09-25 04:31:30|351.41|349.41|351.4|349.4|351.42|349.42|351.4|349.4|7
1727238700000|2024-09-25 04:31:40|351.41|349.41|351.4|349.4|351.41|349.41|351.34|349.34|13
1727238710000|2024-09-25 04:31:50|351.39|349.39|351.42|349.42|351.43|349.43|351.39|349.39|17
1727238720000|2024-09-25 04:32:00|351.41|349.41|351.42|349.42|351.43|349.43|351.41|349.41|14
1727238730000|2024-09-25 04:32:10|351.41|349.41|351.3|349.3|351.41|349.41|351.24|349.24|10
1727238740000|2024-09-25 04:32:20|351.29|349.29|351.3|349.3|351.3|349.3|351.29|349.29|4
1727238750000|2024-09-25 04:32:30|351.27|349.27|351.23|349.23|351.27|349.27|351.23|349.23|12
1727238760000|2024-09-25 04:32:40|351.25|349.25|351.01|349.01|351.26|349.26|351.01|349.01|19
1727238770000|2024-09-25 04:32:50|350.95|348.95|350.9|348.9|350.95|348.95|350.9|348.9|4
1727238800000|2024-09-25 04:33:20|350.85|348.85|350.85|348.85|350.86|348.86|350.82|348.82|12
1727238810000|2024-09-25 04:33:30|350.84|348.84|350.86|348.86|350.88|348.88|350.84|348.84|13
1727238820000|2024-09-25 04:33:40|350.85|348.85|350.91|348.91|350.91|348.91|350.85|348.85|6
1727238830000|2024-09-25 04:33:50|350.92|348.92|350.88|348.88|350.92|348.92|350.85|348.85|9
1727238840000|2024-09-25 04:34:00|350.85|348.85|350.9|348.9|350.9|348.9|350.84|348.84|5
1727238850000|2024-09-25 04:34:10|350.85|348.85|350.84|348.84|350.88|348.88|350.82|348.82|18
1727238860000|2024-09-25 04:34:20|350.85|348.85|350.57|348.57|350.85|348.85|350.54|348.54|21
1727238870000|2024-09-25 04:34:30|350.52|348.52|350.55|348.55|350.6|348.6|350.51|348.51|15
1727238880000|2024-09-25 04:34:40|350.54|348.54|350.47|348.47|350.54|348.54|350.44|348.44|17
1727238890000|2024-09-25 04:34:50|350.46|348.46|350.57|348.57|350.57|348.57|350.46|348.46|15
1727238900000|2024-09-25 04:35:00|350.58|348.58|350.9|348.9|350.9|348.9|350.58|348.58|19
1727238910000|2024-09-25 04:35:10|350.91|348.91|350.8|348.8|350.91|348.91|350.8|348.8|11
1727238920000|2024-09-25 04:35:20|350.81|348.81|350.82|348.82|350.83|348.83|350.81|348.81|7
1727238930000|2024-09-25 04:35:30|350.83|348.83|350.63|348.63|350.86|348.86|350.6|348.6|13
1727238940000|2024-09-25 04:35:40|350.62|348.62|350.62|348.62|350.63|348.63|350.61|348.61|13
1727238950000|2024-09-25 04:35:50|350.63|348.63|350.63|348.63|350.64|348.64|350.62|348.62|7
1727238960000|2024-09-25 04:36:00|350.64|348.64|350.61|348.61|350.68|348.68|350.57|348.57|14
1727238970000|2024-09-25 04:36:10|350.62|348.62|350.63|348.63|350.65|348.65|350.6|348.6|18
1727238980000|2024-09-25 04:36:20|350.62|348.62|350.58|348.58|350.63|348.63|350.52|348.52|16
1727238990000|2024-09-25 04:36:30|350.57|348.57|350.58|348.58|350.59|348.59|350.55|348.55|11
1727239000000|2024-09-25 04:36:40|350.57|348.57|350.54|348.54|350.58|348.58|350.53|348.53|11
1727239010000|2024-09-25 04:36:50|350.55|348.55|350.62|348.62|350.62|348.62|350.54|348.54|10
1727239020000|2024-09-25 04:37:00|350.61|348.61|350.63|348.63|350.66|348.66|350.61|348.61|8
1727239030000|2024-09-25 04:37:10|350.62|348.62|350.62|348.62|350.65|348.65|350.61|348.61|11
1727239040000|2024-09-25 04:37:20|350.63|348.63|350.58|348.58|350.63|348.63|350.52|348.52|12
1727239050000|2024-09-25 04:37:30|350.59|348.59|350.59|348.59|350.62|348.62|350.58|348.58|9
1727239060000|2024-09-25 04:37:40|350.6|348.6|350.66|348.66|350.66|348.66|350.6|348.6|6
1727239070000|2024-09-25 04:37:50|350.67|348.67|350.66|348.66|350.67|348.67|350.66|348.66|2
1727239080000|2024-09-25 04:38:00|350.67|348.67|350.73|348.73|350.74|348.74|350.67|348.67|9
1727239090000|2024-09-25 04:38:10|350.87|348.87|350.91|348.91|350.91|348.91|350.85|348.85|11
1727239100000|2024-09-25 04:38:20|350.9|348.9|350.94|348.94|350.94|348.94|350.9|348.9|14
1727239110000|2024-09-25 04:38:30|350.95|348.95|350.91|348.91|350.95|348.95|350.7|348.7|13
1727239120000|2024-09-25 04:38:40|350.94|348.94|350.94|348.94|350.94|348.94|350.93|348.93|3
1727239130000|2024-09-25 04:38:50|350.93|348.93|350.91|348.91|350.93|348.93|350.91|348.91|3
1727239150000|2024-09-25 04:39:10|350.89|348.89|350.89|348.89|350.89|348.89|350.89|348.89|1
1727239160000|2024-09-25 04:39:20|350.91|348.91|350.91|348.91|350.91|348.91|350.91|348.91|1
1727239170000|2024-09-25 04:39:30|350.9|348.9|350.87|348.87|350.9|348.9|350.85|348.85|4
1727239180000|2024-09-25 04:39:40|350.88|348.88|350.9|348.9|350.9|348.9|350.87|348.87|7
1727239190000|2024-09-25 04:39:50|350.91|348.91|350.9|348.9|350.91|348.91|350.9|348.9|10
1727239200000|2024-09-25 04:40:00|350.91|348.91|350.91|348.91|350.91|348.91|350.91|348.91|1
1727239210000|2024-09-25 04:40:10|350.92|348.92|350.97|348.97|350.97|348.97|350.92|348.92|9
1727239220000|2024-09-25 04:40:20|350.94|348.94|350.93|348.93|350.95|348.95|350.92|348.92|6
1727239230000|2024-09-25 04:40:30|350.94|348.94|350.94|348.94|350.94|348.94|350.94|348.94|1
1727239240000|2024-09-25 04:40:40|350.9|348.9|350.9|348.9|350.91|348.91|350.9|348.9|5
1727239250000|2024-09-25 04:40:50|350.91|348.91|351.08|349.08|351.08|349.08|350.91|348.91|4
1727239260000|2024-09-25 04:41:00|351.07|349.07|351.11|349.11|351.11|349.11|351.07|349.07|6
1727239270000|2024-09-25 04:41:10|351.1|349.1|351.12|349.12|351.12|349.12|351.1|349.1|7
1727239280000|2024-09-25 04:41:20|351.11|349.11|351.17|349.17|351.17|349.17|351.11|349.11|19
1727239290000|2024-09-25 04:41:30|351.16|349.16|351.14|349.14|351.17|349.17|351.13|349.13|14
1727239300000|2024-09-25 04:41:40|351.15|349.15|351.09|349.09|351.15|349.15|351.09|349.09|15
1727239310000|2024-09-25 04:41:50|351.08|349.08|351.09|349.09|351.09|349.09|351.07|349.07|7
1727239320000|2024-09-25 04:42:00|351.08|349.08|351.08|349.08|351.08|349.08|351.08|349.08|1
1727239370000|2024-09-25 04:42:50|351.09|349.09|351.09|349.09|351.09|349.09|351.09|349.09|1
1727239380000|2024-09-25 04:43:00|351.1|349.1|351.16|349.16|351.16|349.16|351.1|349.1|5
1727239390000|2024-09-25 04:43:10|351.15|349.15|351.15|349.15|351.16|349.16|351.13|349.13|12
1727239400000|2024-09-25 04:43:20|351.14|349.14|351.16|349.16|351.16|349.16|351.14|349.14|8
1727239410000|2024-09-25 04:43:30|351.13|349.13|351.17|349.17|351.17|349.17|351.13|349.13|11
1727239430000|2024-09-25 04:43:50|351.14|349.14|351.06|349.06|351.14|349.14|351.06|349.06|9
1727239450000|2024-09-25 04:44:10|351.05|349.05|350.55|348.55|351.05|349.05|350.55|348.55|11
1727239460000|2024-09-25 04:44:20|350.52|348.52|350.5|348.5|350.52|348.52|350.5|348.5|2
1727239470000|2024-09-25 04:44:30|350.49|348.49|350.49|348.49|350.49|348.49|350.49|348.49|1
1727239500000|2024-09-25 04:45:00|350.54|348.54|350.53|348.53|350.55|348.55|350.49|348.49|6
1727239510000|2024-09-25 04:45:10|350.52|348.52|350.46|348.46|350.52|348.52|350.46|348.46|5
1727239530000|2024-09-25 04:45:30|350.45|348.45|350.43|348.43|350.46|348.46|350.43|348.43|3
1727239540000|2024-09-25 04:45:40|350.42|348.42|350.42|348.42|350.46|348.46|350.42|348.42|3
1727239550000|2024-09-25 04:45:50|350.47|348.47|350.47|348.47|350.49|348.49|350.47|348.47|5
1727239560000|2024-09-25 04:46:00|350.45|348.45|350.46|348.46|350.46|348.46|350.42|348.42|14
1727239570000|2024-09-25 04:46:10|350.45|348.45|350.45|348.45|350.45|348.45|350.45|348.45|1
1727239580000|2024-09-25 04:46:20|350.47|348.47|350.48|348.48|350.5|348.5|350.46|348.46|7
1727239590000|2024-09-25 04:46:30|350.47|348.47|350.42|348.42|350.49|348.49|350.4|348.4|13
1727239600000|2024-09-25 04:46:40|350.41|348.41|350.41|348.41|350.5|348.5|350.38|348.38|24
1727239610000|2024-09-25 04:46:50|350.42|348.42|350.44|348.44|350.49|348.49|350.42|348.42|9
1727239620000|2024-09-25 04:47:00|350.48|348.48|350.51|348.51|350.51|348.51|350.48|348.48|4
1727239630000|2024-09-25 04:47:10|350.52|348.52|350.51|348.51|350.58|348.58|350.49|348.49|11
1727239640000|2024-09-25 04:47:20|350.5|348.5|350.35|348.35|350.5|348.5|350.35|348.35|11
1727239660000|2024-09-25 04:47:40|350.39|348.39|350.48|348.48|350.48|348.48|350.39|348.39|3
1727239670000|2024-09-25 04:47:50|350.41|348.41|350.36|348.36|350.41|348.41|350.36|348.36|4
1727239680000|2024-09-25 04:48:00|350.39|348.39|350.42|348.42|350.42|348.42|350.36|348.36|8
1727239690000|2024-09-25 04:48:10|350.41|348.41|350.39|348.39|350.48|348.48|350.39|348.39|12
1727239700000|2024-09-25 04:48:20|350.41|348.41|350.44|348.44|350.44|348.44|350.4|348.4|9
1727239710000|2024-09-25 04:48:30|350.43|348.43|350.43|348.43|350.46|348.46|350.43|348.43|4
1727239720000|2024-09-25 04:48:40|350.46|348.46|350.43|348.43|350.49|348.49|350.43|348.43|5
1727239730000|2024-09-25 04:48:50|350.46|348.46|350.5|348.5|350.5|348.5|350.43|348.43|6
1727239760000|2024-09-25 04:49:20|350.52|348.52|350.5|348.5|350.52|348.52|350.5|348.5|2
1727239770000|2024-09-25 04:49:30|350.55|348.55|350.62|348.62|350.62|348.62|350.55|348.55|3
1727239780000|2024-09-25 04:49:40|350.61|348.61|350.62|348.62|350.65|348.65|350.6|348.6|11
1727239790000|2024-09-25 04:49:50|350.65|348.65|350.62|348.62|350.65|348.65|350.62|348.62|9
1727239800000|2024-09-25 04:50:00|350.66|348.66|350.6|348.6|350.7|348.7|350.6|348.6|18
1727239810000|2024-09-25 04:50:10|350.61|348.61|350.65|348.65|350.65|348.65|350.6|348.6|14
1727239820000|2024-09-25 04:50:20|350.64|348.64|350.77|348.77|350.77|348.77|350.63|348.63|19
1727239830000|2024-09-25 04:50:30|350.75|348.75|350.81|348.81|350.81|348.81|350.75|348.75|9
1727239840000|2024-09-25 04:50:40|350.82|348.82|350.79|348.79|350.82|348.82|350.78|348.78|9
1727239850000|2024-09-25 04:50:50|350.81|348.81|350.79|348.79|350.81|348.81|350.78|348.78|7
1727239860000|2024-09-25 04:51:00|350.77|348.77|350.7|348.7|350.77|348.77|350.7|348.7|3
1727239870000|2024-09-25 04:51:10|350.66|348.66|350.39|348.39|350.66|348.66|350.39|348.39|6
1727239880000|2024-09-25 04:51:20|350.41|348.41|350.39|348.39|350.41|348.41|350.37|348.37|5
1727239890000|2024-09-25 04:51:30|350.31|348.31|350.38|348.38|350.4|348.4|350.28|348.28|14
1727239920000|2024-09-25 04:52:00|350.41|348.41|350.3|348.3|350.44|348.44|350.3|348.3|13
1727239930000|2024-09-25 04:52:10|350.29|348.29|350.29|348.29|350.3|348.3|350.29|348.29|3
1727239950000|2024-09-25 04:52:30|350.21|348.21|350.19|348.19|350.21|348.21|350.18|348.18|10
1727239960000|2024-09-25 04:52:40|350.2|348.2|350.21|348.21|350.21|348.21|350.19|348.19|9
1727239970000|2024-09-25 04:52:50|350.22|348.22|350.21|348.21|350.25|348.25|350.21|348.21|10
1727239980000|2024-09-25 04:53:00|350.19|348.19|350.2|348.2|350.2|348.2|350.19|348.19|2
1727239990000|2024-09-25 04:53:10|350.13|348.13|350.12|348.12|350.13|348.13|350.06|348.06|13
1727240000000|2024-09-25 04:53:20|350.11|348.11|350.14|348.14|350.15|348.15|350.11|348.11|6
1727240010000|2024-09-25 04:53:30|350.13|348.13|350.1|348.1|350.17|348.17|350.1|348.1|8
1727240020000|2024-09-25 04:53:40|350.12|348.12|350.12|348.12|350.17|348.17|350.12|348.12|12
1727240030000|2024-09-25 04:53:50|350.14|348.14|350.18|348.18|350.19|348.19|350.14|348.14|4
1727240040000|2024-09-25 04:54:00|350.15|348.15|350.04|348.04|350.17|348.17|349.91|347.91|12
1727240050000|2024-09-25 04:54:10|350.06|348.06|350.03|348.03|350.06|348.06|350.03|348.03|10
1727240060000|2024-09-25 04:54:20|350.05|348.05|350.05|348.05|350.06|348.06|350.05|348.05|3
1727240070000|2024-09-25 04:54:30|350.03|348.03|349.99|347.99|350.05|348.05|349.95|347.95|13
1727240080000|2024-09-25 04:54:40|349.98|347.98|350.06|348.06|350.06|348.06|349.97|347.97|9
1727240090000|2024-09-25 04:54:50|350.07|348.07|350.2|348.2|350.2|348.2|350.07|348.07|10
1727240100000|2024-09-25 04:55:00|350.23|348.23|349.86|347.86|350.23|348.23|349.86|347.86|9
1727240110000|2024-09-25 04:55:10|349.83|347.83|349.81|347.81|349.83|347.83|349.81|347.81|4
1727240120000|2024-09-25 04:55:20|349.8|347.8|349.8|347.8|349.8|347.8|349.8|347.8|1
1727240130000|2024-09-25 04:55:30|349.73|347.73|349.67|347.67|349.73|347.73|349.65|347.65|20
1727240140000|2024-09-25 04:55:40|349.66|347.66|349.67|347.67|349.7|347.7|349.66|347.66|10
1727240150000|2024-09-25 04:55:50|349.66|347.66|349.66|347.66|349.69|347.69|349.66|347.66|9
1727240160000|2024-09-25 04:56:00|349.67|347.67|349.6|347.6|349.69|347.69|349.55|347.55|18
1727240170000|2024-09-25 04:56:10|349.59|347.59|349.58|347.58|349.59|347.59|349.54|347.54|10
1727240180000|2024-09-25 04:56:20|349.57|347.57|349.66|347.66|349.66|347.66|349.57|347.57|12
1727240190000|2024-09-25 04:56:30|349.65|347.65|349.67|347.67|349.71|347.71|349.61|347.61|14
1727240200000|2024-09-25 04:56:40|349.69|347.69|349.65|347.65|349.69|347.69|349.65|347.65|5
1727240210000|2024-09-25 04:56:50|349.67|347.67|349.48|347.48|349.67|347.67|349.47|347.47|7
1727240220000|2024-09-25 04:57:00|349.49|347.49|349.66|347.66|349.69|347.69|349.49|347.49|22
1727240230000|2024-09-25 04:57:10|349.69|347.69|349.49|347.49|349.69|347.69|349.48|347.48|10
1727240240000|2024-09-25 04:57:20|349.51|347.51|349.55|347.55|349.61|347.61|349.5|347.5|11
1727240250000|2024-09-25 04:57:30|349.47|347.47|349.18|347.18|349.48|347.48|349.09|347.09|11
1727240260000|2024-09-25 04:57:40|349.17|347.17|349.16|347.16|349.18|347.18|349.16|347.16|9
1727240270000|2024-09-25 04:57:50|349.17|347.17|349.28|347.28|349.28|347.28|349.16|347.16|9
1727240280000|2024-09-25 04:58:00|349.3|347.3|349.25|347.25|349.3|347.3|349.25|347.25|8
1727240290000|2024-09-25 04:58:10|349.24|347.24|349.2|347.2|349.25|347.25|349.2|347.2|14
1727240300000|2024-09-25 04:58:20|349.21|347.21|349.27|347.27|349.27|347.27|349.21|347.21|9
1727240310000|2024-09-25 04:58:30|349.26|347.26|349.24|347.24|349.26|347.26|349.23|347.23|5
1727240320000|2024-09-25 04:58:40|349.25|347.25|349.25|347.25|349.27|347.27|349.25|347.25|14
1727240330000|2024-09-25 04:58:50|349.26|347.26|349.3|347.3|349.31|347.31|349.26|347.26|5
1727240340000|2024-09-25 04:59:00|349.29|347.29|349.25|347.25|349.29|347.29|349.25|347.25|2
1727240350000|2024-09-25 04:59:10|349.24|347.24|349.16|347.16|349.24|347.24|349.16|347.16|13
1727240360000|2024-09-25 04:59:20|349.14|347.14|349.06|347.06|349.14|347.14|349.06|347.06|9
1727240370000|2024-09-25 04:59:30|349.04|347.04|349.04|347.04|349.07|347.07|349.04|347.04|9
1727240380000|2024-09-25 04:59:40|349.05|347.05|349|347|349.06|347.06|349|347|10
1727240390000|2024-09-25 04:59:50|349.01|347.01|348.99|346.99|349.02|347.02|348.99|346.99|9
1727240400000|2024-09-25 05:00:00|348.98|346.98|349.1|347.1|349.14|347.14|348.98|346.98|9
1727240410000|2024-09-25 05:00:10|349.14|347.14|349.27|347.27|349.27|347.27|349.14|347.14|22
1727240420000|2024-09-25 05:00:20|349.28|347.28|349.43|347.43|349.43|347.43|349.28|347.28|14
1727240430000|2024-09-25 05:00:30|349.42|347.42|349.55|347.55|349.55|347.55|349.42|347.42|8
1727240440000|2024-09-25 05:00:40|349.53|347.53|349.55|347.55|349.55|347.55|349.53|347.53|5
1727240450000|2024-09-25 05:00:50|349.53|347.53|349.54|347.54|349.55|347.55|349.46|347.46|18
1727240460000|2024-09-25 05:01:00|349.55|347.55|349.58|347.58|349.58|347.58|349.55|347.55|4
1727240470000|2024-09-25 05:01:10|349.59|347.59|349.58|347.58|349.62|347.62|349.58|347.58|10
1727240480000|2024-09-25 05:01:20|349.59|347.59|349.61|347.61|349.61|347.61|349.58|347.58|3
1727240490000|2024-09-25 05:01:30|349.62|347.62|350.03|348.03|350.03|348.03|349.6|347.6|17
1727240500000|2024-09-25 05:01:40|350.08|348.08|350.18|348.18|350.18|348.18|350.08|348.08|13
1727240510000|2024-09-25 05:01:50|350.15|348.15|350.15|348.15|350.17|348.17|350.15|348.15|6
1727240520000|2024-09-25 05:02:00|350.11|348.11|350.05|348.05|350.11|348.11|350.05|348.05|7
1727240530000|2024-09-25 05:02:10|350.06|348.06|350.21|348.21|350.21|348.21|350.06|348.06|9
1727240550000|2024-09-25 05:02:30|350.22|348.22|350.49|348.49|350.49|348.49|350.22|348.22|5
1727240560000|2024-09-25 05:02:40|350.53|348.53|350.54|348.54|350.54|348.54|350.53|348.53|2
1727240570000|2024-09-25 05:02:50|350.56|348.56|350.62|348.62|350.65|348.65|350.55|348.55|14
1727240580000|2024-09-25 05:03:00|350.63|348.63|350.77|348.77|350.77|348.77|350.63|348.63|9
1727240590000|2024-09-25 05:03:10|350.78|348.78|351.29|349.29|351.29|349.29|350.78|348.78|14
1727240610000|2024-09-25 05:03:30|351.31|349.31|351.33|349.33|351.33|349.33|351.31|349.31|2
1727240620000|2024-09-25 05:03:40|351.34|349.34|351.34|349.34|351.34|349.34|351.34|349.34|1
1727240630000|2024-09-25 05:03:50|351.35|349.35|351.61|349.61|351.61|349.61|351.35|349.35|10
1727240640000|2024-09-25 05:04:00|351.66|349.66|351.7|349.7|351.72|349.72|351.66|349.66|9
1727240650000|2024-09-25 05:04:10|351.73|349.73|351.96|349.96|351.96|349.96|351.73|349.73|6
1727240660000|2024-09-25 05:04:20|351.97|349.97|352.18|350.18|352.22|350.22|351.96|349.96|13
1727240670000|2024-09-25 05:04:30|352.19|350.19|352.34|350.34|352.34|350.34|352.19|350.19|18
1727240680000|2024-09-25 05:04:40|352.35|350.35|352.58|350.58|352.58|350.58|352.34|350.34|18
1727240690000|2024-09-25 05:04:50|352.59|350.59|352.86|350.86|352.87|350.87|352.54|350.54|18
1727240700000|2024-09-25 05:05:00|352.87|350.87|352.83|350.83|352.87|350.87|352.73|350.73|12
1727240710000|2024-09-25 05:05:10|352.84|350.84|352.9|350.9|352.9|350.9|352.84|350.84|9
1727240720000|2024-09-25 05:05:20|352.87|350.87|352.87|350.87|352.89|350.89|352.87|350.87|5
1727240730000|2024-09-25 05:05:30|352.81|350.81|352.6|350.6|352.83|350.83|352.54|350.54|8
1727240740000|2024-09-25 05:05:40|352.68|350.68|352.86|350.86|352.89|350.89|352.67|350.67|18
1727240750000|2024-09-25 05:05:50|352.85|350.85|353.28|351.28|353.3|351.3|352.85|350.85|13
1727240760000|2024-09-25 05:06:00|353.26|351.26|353.4|351.4|353.4|351.4|353.25|351.25|13
1727240770000|2024-09-25 05:06:10|353.41|351.41|353.48|351.48|353.52|351.52|353.4|351.4|16
1727240780000|2024-09-25 05:06:20|353.47|351.47|353.19|351.19|353.47|351.47|353.19|351.19|7
1727240790000|2024-09-25 05:06:30|353.18|351.18|353.09|351.09|353.22|351.22|353.09|351.09|16
1727240800000|2024-09-25 05:06:40|353.08|351.08|353.03|351.03|353.38|351.38|353.03|351.03|22
1727240810000|2024-09-25 05:06:50|353.02|351.02|353.03|351.03|353.03|351.03|353.02|351.02|2
1727240820000|2024-09-25 05:07:00|353.02|351.02|352.95|350.95|353.02|351.02|352.7|350.7|20
1727240830000|2024-09-25 05:07:10|352.94|350.94|352.92|350.92|352.95|350.95|352.9|350.9|12
1727240840000|2024-09-25 05:07:20|352.91|350.91|353.12|351.12|353.18|351.18|352.91|350.91|19
1727240850000|2024-09-25 05:07:30|353.16|351.16|353.4|351.4|353.43|351.43|353.16|351.16|11
1727240860000|2024-09-25 05:07:40|353.32|351.32|353.13|351.13|353.32|351.32|353.13|351.13|6
1727240870000|2024-09-25 05:07:50|353.18|351.18|353.19|351.19|353.25|351.25|353.14|351.14|18
1727240880000|2024-09-25 05:08:00|353.18|351.18|353.35|351.35|353.41|351.41|353.14|351.14|22
1727240890000|2024-09-25 05:08:10|353.34|351.34|353.55|351.55|353.57|351.57|353.34|351.34|20
1727240900000|2024-09-25 05:08:20|353.56|351.56|353.53|351.53|353.62|351.62|353.53|351.53|13
1727240910000|2024-09-25 05:08:30|353.52|351.52|353.58|351.58|353.6|351.6|353.45|351.45|18
1727240920000|2024-09-25 05:08:40|353.59|351.59|353.57|351.57|353.65|351.65|353.57|351.57|13
1727240930000|2024-09-25 05:08:50|353.52|351.52|353.58|351.58|353.63|351.63|353.45|351.45|21
1727240940000|2024-09-25 05:09:00|353.57|351.57|353.51|351.51|353.61|351.61|353.51|351.51|17
1727240950000|2024-09-25 05:09:10|353.53|351.53|353.45|351.45|353.53|351.53|353.45|351.45|8
1727240960000|2024-09-25 05:09:20|353.46|351.46|353.45|351.45|353.46|351.46|353.45|351.45|2
1727240970000|2024-09-25 05:09:30|353.46|351.46|353.45|351.45|353.46|351.46|353.45|351.45|2
1727240980000|2024-09-25 05:09:40|353.47|351.47|353.63|351.63|353.63|351.63|353.47|351.47|5
1727240990000|2024-09-25 05:09:50|353.64|351.64|353.72|351.72|353.77|351.77|353.64|351.64|7
1727241000000|2024-09-25 05:10:00|353.91|351.91|353.93|351.93|353.93|351.93|353.91|351.91|11
1727241010000|2024-09-25 05:10:10|353.94|351.94|354.18|352.18|354.18|352.18|353.94|351.94|10
1727241020000|2024-09-25 05:10:20|354.17|352.17|354.12|352.12|354.18|352.18|354.03|352.03|18
1727241030000|2024-09-25 05:10:30|354.11|352.11|354.3|352.3|354.3|352.3|354.04|352.04|17
1727241050000|2024-09-25 05:10:50|354.32|352.32|354.32|352.32|354.32|352.32|354.32|352.32|1
1727241060000|2024-09-25 05:11:00|354.33|352.33|354.33|352.33|354.33|352.33|354.33|352.33|1
1727241070000|2024-09-25 05:11:10|354.22|352.22|354.21|352.21|354.22|352.22|354.21|352.21|2
1727241080000|2024-09-25 05:11:20|354.2|352.2|353.55|351.55|354.2|352.2|353.53|351.53|19
1727241090000|2024-09-25 05:11:30|353.54|351.54|353.35|351.35|353.54|351.54|353.35|351.35|11
1727241100000|2024-09-25 05:11:40|353.34|351.34|353.24|351.24|353.38|351.38|353.23|351.23|11
1727241110000|2024-09-25 05:11:50|353.25|351.25|353.56|351.56|353.73|351.73|353.21|351.21|16
1727241120000|2024-09-25 05:12:00|353.48|351.48|353.66|351.66|354.1|352.1|353.46|351.46|26
1727241130000|2024-09-25 05:12:10|353.67|351.67|353.54|351.54|353.68|351.68|353.54|351.54|11
1727241140000|2024-09-25 05:12:20|353.53|351.53|353.25|351.25|353.53|351.53|353.25|351.25|11
1727241150000|2024-09-25 05:12:30|353.17|351.17|353.26|351.26|353.29|351.29|353.17|351.17|14
1727241160000|2024-09-25 05:12:40|353.25|351.25|353.08|351.08|353.26|351.26|353.08|351.08|11
1727241170000|2024-09-25 05:12:50|353.06|351.06|353.59|351.59|353.65|351.65|352.94|350.94|13
1727241180000|2024-09-25 05:13:00|353.58|351.58|353.54|351.54|353.78|351.78|353.54|351.54|20
1727241190000|2024-09-25 05:13:10|353.55|351.55|353.94|351.94|354.17|352.17|353.5|351.5|25
1727241200000|2024-09-25 05:13:20|353.95|351.95|353.82|351.82|353.95|351.95|353.82|351.82|11
1727241210000|2024-09-25 05:13:30|353.92|351.92|353.91|351.91|353.93|351.93|353.88|351.88|9
1727241220000|2024-09-25 05:13:40|353.9|351.9|353.83|351.83|353.9|351.9|353.83|351.83|7
1727241230000|2024-09-25 05:13:50|353.82|351.82|353.6|351.6|353.82|351.82|353.6|351.6|23
1727241240000|2024-09-25 05:14:00|353.61|351.61|353.54|351.54|353.62|351.62|353.5|351.5|14
1727241250000|2024-09-25 05:14:10|353.55|351.55|353.37|351.37|353.55|351.55|353.37|351.37|16
1727241260000|2024-09-25 05:14:20|353.35|351.35|353.21|351.21|353.35|351.35|353.21|351.21|8
1727241270000|2024-09-25 05:14:30|353.22|351.22|353.26|351.26|353.26|351.26|353.22|351.22|12
1727241280000|2024-09-25 05:14:40|353.25|351.25|353.21|351.21|353.26|351.26|353.18|351.18|17
1727241290000|2024-09-25 05:14:50|353.24|351.24|353.15|351.15|353.24|351.24|353.06|351.06|13
1727241300000|2024-09-25 05:15:00|353.12|351.12|353.2|351.2|353.24|351.24|353.1|351.1|21
1727241310000|2024-09-25 05:15:10|353.21|351.21|353.52|351.52|353.58|351.58|353.21|351.21|19
1727241320000|2024-09-25 05:15:20|353.49|351.49|353.92|351.92|353.92|351.92|353.46|351.46|14
1727241330000|2024-09-25 05:15:30|353.86|351.86|353.88|351.88|353.88|351.88|353.82|351.82|18
1727241340000|2024-09-25 05:15:40|354.02|352.02|354.05|352.05|354.09|352.09|354.02|352.02|13
1727241350000|2024-09-25 05:15:50|354.03|352.03|354.34|352.34|354.35|352.35|353.98|351.98|16
1727241360000|2024-09-25 05:16:00|354.35|352.35|354.34|352.34|354.36|352.36|354.32|352.32|12
1727241370000|2024-09-25 05:16:10|354.28|352.28|354.17|352.17|354.28|352.28|354.16|352.16|16
1727241380000|2024-09-25 05:16:20|354.16|352.16|354.2|352.2|354.22|352.22|354.13|352.13|8
1727241390000|2024-09-25 05:16:30|354.21|352.21|354.17|352.17|354.21|352.21|354.14|352.14|16
1727241400000|2024-09-25 05:16:40|354.16|352.16|354.11|352.11|354.19|352.19|354.11|352.11|14
1727241410000|2024-09-25 05:16:50|354.12|352.12|354.29|352.29|354.29|352.29|354.11|352.11|14
1727241420000|2024-09-25 05:17:00|354.26|352.26|354.17|352.17|354.26|352.26|354.17|352.17|7
1727241430000|2024-09-25 05:17:10|354.15|352.15|354.26|352.26|354.29|352.29|354.15|352.15|11
1727241440000|2024-09-25 05:17:20|354.27|352.27|354.35|352.35|354.36|352.36|354.27|352.27|12
1727241450000|2024-09-25 05:17:30|354.34|352.34|354.22|352.22|354.36|352.36|354.18|352.18|15
1727241460000|2024-09-25 05:17:40|354.23|352.23|354.4|352.4|354.4|352.4|354.2|352.2|17
1727241470000|2024-09-25 05:17:50|354.41|352.41|354.52|352.52|354.55|352.55|354.32|352.32|12
1727241480000|2024-09-25 05:18:00|354.53|352.53|354.55|352.55|354.55|352.55|354.53|352.53|11
1727241490000|2024-09-25 05:18:10|354.58|352.58|354.63|352.63|354.63|352.63|354.55|352.55|8
1727241500000|2024-09-25 05:18:20|354.66|352.66|354.57|352.57|354.66|352.66|354.57|352.57|4
1727241510000|2024-09-25 05:18:30|354.58|352.58|354.58|352.58|354.58|352.58|354.58|352.58|1
1727241520000|2024-09-25 05:18:40|354.61|352.61|354.85|352.85|354.85|352.85|354.59|352.59|4
1727241530000|2024-09-25 05:18:50|354.84|352.84|354.76|352.76|354.84|352.84|354.74|352.74|9
1727241540000|2024-09-25 05:19:00|354.74|352.74|354.33|352.33|354.74|352.74|354.33|352.33|14
1727241550000|2024-09-25 05:19:10|354.28|352.28|354.27|352.27|354.39|352.39|354.25|352.25|17
1727241560000|2024-09-25 05:19:20|354.25|352.25|354.39|352.39|354.39|352.39|354.23|352.23|14
1727241570000|2024-09-25 05:19:30|354.4|352.4|354.35|352.35|354.41|352.41|354.35|352.35|6
1727241580000|2024-09-25 05:19:40|354.36|352.36|354.26|352.26|354.36|352.36|354.24|352.24|12
1727241590000|2024-09-25 05:19:50|354.25|352.25|354.03|352.03|354.25|352.25|354.03|352.03|7
1727241600000|2024-09-25 05:20:00|354.02|352.02|353.95|351.95|354.02|352.02|353.93|351.93|10
1727241610000|2024-09-25 05:20:10|353.96|351.96|353.99|351.99|353.99|351.99|353.89|351.89|16
1727241620000|2024-09-25 05:20:20|354|352|353.99|351.99|354.02|352.02|353.99|351.99|9
1727241630000|2024-09-25 05:20:30|354|352|353.9|351.9|354|352|353.85|351.85|14
1727241640000|2024-09-25 05:20:40|353.89|351.89|353.78|351.78|353.89|351.89|353.73|351.73|15
1727241650000|2024-09-25 05:20:50|353.76|351.76|353.7|351.7|353.78|351.78|353.7|351.7|6
1727241660000|2024-09-25 05:21:00|353.74|351.74|353.78|351.78|353.78|351.78|353.7|351.7|12
1727241670000|2024-09-25 05:21:10|353.75|351.75|353.73|351.73|353.78|351.78|353.73|351.73|5
1727241680000|2024-09-25 05:21:20|353.7|351.7|353.54|351.54|353.73|351.73|353.54|351.54|12
1727241690000|2024-09-25 05:21:30|353.47|351.47|353.41|351.41|353.47|351.47|353.4|351.4|13
1727241700000|2024-09-25 05:21:40|353.4|351.4|353.43|351.43|353.46|351.46|353.4|351.4|7
1727241710000|2024-09-25 05:21:50|353.41|351.41|353.47|351.47|353.5|351.5|353.41|351.41|14
1727241720000|2024-09-25 05:22:00|353.48|351.48|353.45|351.45|353.49|351.49|353.44|351.44|12
1727241730000|2024-09-25 05:22:10|353.44|351.44|353.44|351.44|353.46|351.46|353.4|351.4|8
1727241740000|2024-09-25 05:22:20|353.43|351.43|353.15|351.15|353.44|351.44|353.15|351.15|13
1727241750000|2024-09-25 05:22:30|353.11|351.11|353.18|351.18|353.2|351.2|353.1|351.1|17
1727241760000|2024-09-25 05:22:40|353.23|351.23|353.18|351.18|353.23|351.23|353.18|351.18|2
1727241770000|2024-09-25 05:22:50|353.24|351.24|353.25|351.25|353.28|351.28|353.24|351.24|6
1727241780000|2024-09-25 05:23:00|353.27|351.27|353.36|351.36|353.4|351.4|353.25|351.25|10
1727241790000|2024-09-25 05:23:10|353.35|351.35|353.26|351.26|353.36|351.36|353.23|351.23|11
1727241800000|2024-09-25 05:23:20|353.25|351.25|353.25|351.25|353.26|351.26|353.22|351.22|12
1727241810000|2024-09-25 05:23:30|353.24|351.24|353.25|351.25|353.31|351.31|353.23|351.23|15
1727241820000|2024-09-25 05:23:40|353.27|351.27|353.31|351.31|353.32|351.32|353.23|351.23|24
1727241830000|2024-09-25 05:23:50|353.3|351.3|353.19|351.19|353.31|351.31|353.19|351.19|9
1727241840000|2024-09-25 05:24:00|353.22|351.22|353.24|351.24|353.29|351.29|353.22|351.22|12
1727241850000|2024-09-25 05:24:10|353.23|351.23|353.26|351.26|353.32|351.32|353.23|351.23|13
1727241860000|2024-09-25 05:24:20|353.25|351.25|353.28|351.28|353.3|351.3|353.24|351.24|8
1727241870000|2024-09-25 05:24:30|353.31|351.31|353.28|351.28|353.32|351.32|353.28|351.28|9
1727241880000|2024-09-25 05:24:40|353.26|351.26|353.14|351.14|353.26|351.26|353.14|351.14|6
1727241930000|2024-09-25 05:25:30|353.1|351.1|352.92|350.92|353.1|351.1|352.92|350.92|4
1727241960000|2024-09-25 05:26:00|352.91|350.91|352.89|350.89|352.91|350.91|352.89|350.89|3
1727241980000|2024-09-25 05:26:20|352.92|350.92|352.92|350.92|352.92|350.92|352.92|350.92|1
1727241990000|2024-09-25 05:26:30|352.91|350.91|352.89|350.89|352.91|350.91|352.89|350.89|3
1727242000000|2024-09-25 05:26:40|352.9|350.9|352.9|350.9|352.9|350.9|352.9|350.9|1
1727242010000|2024-09-25 05:26:50|352.89|350.89|352.89|350.89|352.89|350.89|352.89|350.89|1
1727242040000|2024-09-25 05:27:20|352.92|350.92|352.92|350.92|352.92|350.92|352.92|350.92|1
1727242060000|2024-09-25 05:27:40|352.96|350.96|353.09|351.09|353.11|351.11|352.92|350.92|12
1727242070000|2024-09-25 05:27:50|353.07|351.07|353.08|351.08|353.11|351.11|353.07|351.07|7
1727242080000|2024-09-25 05:28:00|353.09|351.09|352.96|350.96|353.09|351.09|352.96|350.96|15
1727242090000|2024-09-25 05:28:10|352.99|350.99|353|351|353.03|351.03|352.97|350.97|10
1727242100000|2024-09-25 05:28:20|352.99|350.99|352.91|350.91|353.03|351.03|352.91|350.91|13
1727242110000|2024-09-25 05:28:30|352.92|350.92|353.03|351.03|353.03|351.03|352.91|350.91|19
1727242120000|2024-09-25 05:28:40|353.05|351.05|353.02|351.02|353.05|351.05|353.01|351.01|10
1727242130000|2024-09-25 05:28:50|353.05|351.05|353.06|351.06|353.1|351.1|353.05|351.05|7
1727242140000|2024-09-25 05:29:00|353.08|351.08|353.07|351.07|353.08|351.08|353.03|351.03|12
1727242150000|2024-09-25 05:29:10|353.09|351.09|353.06|351.06|353.1|351.1|353.06|351.06|14
1727242160000|2024-09-25 05:29:20|353.07|351.07|352.96|350.96|353.08|351.08|352.95|350.95|10
1727242170000|2024-09-25 05:29:30|352.97|350.97|352.97|350.97|353.02|351.02|352.94|350.94|12
1727242180000|2024-09-25 05:29:40|352.98|350.98|352.95|350.95|352.98|350.98|352.94|350.94|11
1727242190000|2024-09-25 05:29:50|352.97|350.97|352.99|350.99|352.99|350.99|352.95|350.95|8
1727242200000|2024-09-25 05:30:00|353.03|351.03|353.03|351.03|353.04|351.04|353|351|9
1727242210000|2024-09-25 05:30:10|353.02|351.02|352.99|350.99|353.04|351.04|352.99|350.99|10
1727242220000|2024-09-25 05:30:20|353.01|351.01|353.25|351.25|353.25|351.25|353.01|351.01|15
1727242230000|2024-09-25 05:30:30|353.26|351.26|353.31|351.31|353.32|351.32|353.26|351.26|17
1727242240000|2024-09-25 05:30:40|353.3|351.3|353.28|351.28|353.33|351.33|353.23|351.23|17
1727242250000|2024-09-25 05:30:50|353.32|351.32|353.33|351.33|353.36|351.36|353.32|351.32|9
1727242260000|2024-09-25 05:31:00|353.32|351.32|353.39|351.39|353.41|351.41|353.32|351.32|11
1727242270000|2024-09-25 05:31:10|353.38|351.38|353.39|351.39|353.39|351.39|353.34|351.34|14
1727242280000|2024-09-25 05:31:20|353.36|351.36|353.24|351.24|353.39|351.39|353.22|351.22|12
1727242290000|2024-09-25 05:31:30|353.26|351.26|353.23|351.23|353.27|351.27|353.21|351.21|20
1727242300000|2024-09-25 05:31:40|353.25|351.25|353.12|351.12|353.25|351.25|353.12|351.12|13
1727242310000|2024-09-25 05:31:50|353.11|351.11|353.12|351.12|353.15|351.15|353.1|351.1|9
1727242320000|2024-09-25 05:32:00|353.13|351.13|352.86|350.86|353.14|351.14|352.86|350.86|23
1727242330000|2024-09-25 05:32:10|352.84|350.84|352.91|350.91|352.92|350.92|352.84|350.84|12
1727242340000|2024-09-25 05:32:20|352.9|350.9|352.86|350.86|352.91|350.91|352.82|350.82|14
1727242350000|2024-09-25 05:32:30|352.84|350.84|353.01|351.01|353.03|351.03|352.81|350.81|12
1727242360000|2024-09-25 05:32:40|353.03|351.03|353|351|353.05|351.05|353|351|6
1727242370000|2024-09-25 05:32:50|352.94|350.94|352.93|350.93|353|351|352.93|350.93|13
1727242380000|2024-09-25 05:33:00|352.94|350.94|352.82|350.82|352.94|350.94|352.82|350.82|13
1727242390000|2024-09-25 05:33:10|352.83|350.83|352.89|350.89|352.92|350.92|352.83|350.83|15
1727242400000|2024-09-25 05:33:20|352.87|350.87|352.89|350.89|352.92|350.92|352.82|350.82|16
1727242410000|2024-09-25 05:33:30|352.88|350.88|352.92|350.92|352.92|350.92|352.88|350.88|5
1727242420000|2024-09-25 05:33:40|352.91|350.91|352.9|350.9|352.92|350.92|352.89|350.89|9
1727242430000|2024-09-25 05:33:50|352.89|350.89|352.75|350.75|352.89|350.89|352.72|350.72|10
1727242440000|2024-09-25 05:34:00|352.76|350.76|352.79|350.79|352.82|350.82|352.76|350.76|11
1727242450000|2024-09-25 05:34:10|352.8|350.8|352.67|350.67|352.81|350.81|352.67|350.67|13
1727242460000|2024-09-25 05:34:20|352.68|350.68|352.52|350.52|352.68|350.68|352.47|350.47|11
1727242470000|2024-09-25 05:34:30|352.56|350.56|352.68|350.68|352.7|350.7|352.55|350.55|16
1727242480000|2024-09-25 05:34:40|352.69|350.69|352.6|350.6|352.7|350.7|352.58|350.58|7
1727242490000|2024-09-25 05:34:50|352.61|350.61|352.59|350.59|352.61|350.61|352.56|350.56|10
1727242500000|2024-09-25 05:35:00|352.64|350.64|352.6|350.6|352.64|350.64|352.58|350.58|6
1727242510000|2024-09-25 05:35:10|352.58|350.58|352.6|350.6|352.62|350.62|352.56|350.56|11
1727242520000|2024-09-25 05:35:20|352.61|350.61|352.56|350.56|352.65|350.65|352.51|350.51|17
1727242530000|2024-09-25 05:35:30|352.54|350.54|352.54|350.54|352.54|350.54|352.54|350.54|1
1727242550000|2024-09-25 05:35:50|352.53|350.53|352.52|350.52|352.58|350.58|352.52|350.52|13
1727242560000|2024-09-25 05:36:00|352.55|350.55|352.61|350.61|352.61|350.61|352.54|350.54|12
1727242570000|2024-09-25 05:36:10|352.62|350.62|352.6|350.6|352.63|350.63|352.59|350.59|17
1727242580000|2024-09-25 05:36:20|352.64|350.64|352.61|350.61|352.64|350.64|352.58|350.58|5
1727242590000|2024-09-25 05:36:30|352.66|350.66|352.78|350.78|352.8|350.8|352.66|350.66|15
1727242600000|2024-09-25 05:36:40|352.8|350.8|352.86|350.86|352.91|350.91|352.8|350.8|15
1727242610000|2024-09-25 05:36:50|352.85|350.85|352.86|350.86|352.86|350.86|352.85|350.85|4
1727242620000|2024-09-25 05:37:00|352.84|350.84|352.72|350.72|352.86|350.86|352.71|350.71|15
1727242630000|2024-09-25 05:37:10|352.75|350.75|352.69|350.69|352.75|350.75|352.68|350.68|13
1727242650000|2024-09-25 05:37:30|352.7|350.7|352.64|350.64|352.7|350.7|352.61|350.61|11
1727242660000|2024-09-25 05:37:40|352.65|350.65|352.6|350.6|352.65|350.65|352.58|350.58|7
1727242670000|2024-09-25 05:37:50|352.58|350.58|352.64|350.64|352.64|350.64|352.58|350.58|14
1727242680000|2024-09-25 05:38:00|352.62|350.62|352.67|350.67|352.7|350.7|352.62|350.62|22
1727242690000|2024-09-25 05:38:10|352.66|350.66|352.67|350.67|352.69|350.69|352.64|350.64|7
1727242700000|2024-09-25 05:38:20|352.66|350.66|352.65|350.65|352.7|350.7|352.62|350.62|11
1727242710000|2024-09-25 05:38:30|352.66|350.66|352.83|350.83|352.84|350.84|352.66|350.66|10
1727242720000|2024-09-25 05:38:40|352.82|350.82|352.79|350.79|352.83|350.83|352.79|350.79|7
1727242730000|2024-09-25 05:38:50|352.81|350.81|352.88|350.88|352.88|350.88|352.81|350.81|5
1727242740000|2024-09-25 05:39:00|352.87|350.87|352.72|350.72|352.87|350.87|352.72|350.72|14
1727242750000|2024-09-25 05:39:10|352.73|350.73|352.85|350.85|352.85|350.85|352.72|350.72|17
1727242760000|2024-09-25 05:39:20|352.86|350.86|352.89|350.89|352.89|350.89|352.85|350.85|7
1727242770000|2024-09-25 05:39:30|352.69|350.69|352.67|350.67|352.69|350.69|352.65|350.65|4
1727242780000|2024-09-25 05:39:40|352.66|350.66|352.64|350.64|352.69|350.69|352.64|350.64|10
1727242790000|2024-09-25 05:39:50|352.63|350.63|352.6|350.6|352.63|350.63|352.59|350.59|14
1727242800000|2024-09-25 05:40:00|352.59|350.59|352.56|350.56|352.67|350.67|352.55|350.55|17
1727242810000|2024-09-25 05:40:10|352.57|350.57|352.6|350.6|352.61|350.61|352.54|350.54|16
1727242820000|2024-09-25 05:40:20|352.59|350.59|352.58|350.58|352.59|350.59|352.56|350.56|5
1727242830000|2024-09-25 05:40:30|352.57|350.57|352.42|350.42|352.58|350.58|352.38|350.38|15
1727242840000|2024-09-25 05:40:40|352.43|350.43|352.54|350.54|352.62|350.62|352.43|350.43|14
1727242850000|2024-09-25 05:40:50|352.52|350.52|352.53|350.53|352.57|350.57|352.48|350.48|16
1727242860000|2024-09-25 05:41:00|352.55|350.55|352.55|350.55|352.57|350.57|352.53|350.53|13
1727242870000|2024-09-25 05:41:10|352.53|350.53|352.55|350.55|352.55|350.55|352.53|350.53|8
1727242880000|2024-09-25 05:41:20|352.54|350.54|352.51|350.51|352.54|350.54|352.51|350.51|6
1727242890000|2024-09-25 05:41:30|352.5|350.5|352.42|350.42|352.5|350.5|352.42|350.42|3
1727242900000|2024-09-25 05:41:40|352.39|350.39|352.42|350.42|352.42|350.42|352.37|350.37|18
1727242910000|2024-09-25 05:41:50|352.43|350.43|352.39|350.39|352.43|350.43|352.39|350.39|12
1727242920000|2024-09-25 05:42:00|352.4|350.4|352.38|350.38|352.44|350.44|352.38|350.38|13
1727242950000|2024-09-25 05:42:30|352.37|350.37|352.34|350.34|352.37|350.37|352.27|350.27|9
1727242960000|2024-09-25 05:42:40|352.35|350.35|352.31|350.31|352.35|350.35|352.3|350.3|11
1727242980000|2024-09-25 05:43:00|352.33|350.33|352.31|350.31|352.34|350.34|352.31|350.31|5
1727242990000|2024-09-25 05:43:10|352.3|350.3|352.3|350.3|352.3|350.3|352.3|350.3|1
1727243000000|2024-09-25 05:43:20|352.29|350.29|351.94|349.94|352.29|350.29|351.92|349.92|9
1727243010000|2024-09-25 05:43:30|351.93|349.93|351.91|349.91|351.93|349.93|351.89|349.89|9
1727243020000|2024-09-25 05:43:40|351.93|349.93|351.9|349.9|351.93|349.93|351.89|349.89|8
1727243030000|2024-09-25 05:43:50|351.88|349.88|351.89|349.89|351.92|349.92|351.88|349.88|10
1727243040000|2024-09-25 05:44:00|351.9|349.9|351.91|349.91|351.92|349.92|351.9|349.9|8
1727243050000|2024-09-25 05:44:10|351.9|349.9|351.81|349.81|351.9|349.9|351.81|349.81|11
1727243060000|2024-09-25 05:44:20|351.82|349.82|351.81|349.81|351.83|349.83|351.8|349.8|12
1727243070000|2024-09-25 05:44:30|351.82|349.82|351.79|349.79|351.82|349.82|351.78|349.78|14
1727243080000|2024-09-25 05:44:40|351.77|349.77|351.72|349.72|351.77|349.77|351.72|349.72|2
1727243090000|2024-09-25 05:44:50|351.71|349.71|351.71|349.71|351.72|349.72|351.7|349.7|7
1727243100000|2024-09-25 05:45:00|351.7|349.7|351.7|349.7|351.73|349.73|351.7|349.7|6
1727243110000|2024-09-25 05:45:10|351.69|349.69|351.67|349.67|351.69|349.69|351.61|349.61|14
1727243120000|2024-09-25 05:45:20|351.69|349.69|351.69|349.69|351.75|349.75|351.69|349.69|8
1727243130000|2024-09-25 05:45:30|351.68|349.68|351.59|349.59|351.68|349.68|351.59|349.59|5
1727243140000|2024-09-25 05:45:40|351.63|349.63|351.75|349.75|351.75|349.75|351.63|349.63|12
1727243150000|2024-09-25 05:45:50|351.74|349.74|351.69|349.69|351.75|349.75|351.69|349.69|13
1727243160000|2024-09-25 05:46:00|351.68|349.68|351.52|349.52|351.73|349.73|351.36|349.36|20
1727243170000|2024-09-25 05:46:10|351.53|349.53|351.52|349.52|351.53|349.53|351.49|349.49|5
1727243180000|2024-09-25 05:46:20|351.53|349.53|351.57|349.57|351.57|349.57|351.53|349.53|4
1727243190000|2024-09-25 05:46:30|351.59|349.59|351.56|349.56|351.59|349.59|351.56|349.56|2
1727243210000|2024-09-25 05:46:50|351.63|349.63|351.8|349.8|351.8|349.8|351.63|349.63|10
1727243220000|2024-09-25 05:47:00|351.79|349.79|351.77|349.77|351.8|349.8|351.76|349.76|9
1727243230000|2024-09-25 05:47:10|351.78|349.78|351.87|349.87|351.91|349.91|351.78|349.78|8
1727243240000|2024-09-25 05:47:20|351.86|349.86|351.88|349.88|351.89|349.89|351.85|349.85|12
1727243250000|2024-09-25 05:47:30|351.89|349.89|351.64|349.64|351.9|349.9|351.64|349.64|20
1727243260000|2024-09-25 05:47:40|351.65|349.65|351.64|349.64|351.69|349.69|351.63|349.63|15
1727243270000|2024-09-25 05:47:50|351.65|349.65|351.7|349.7|351.71|349.71|351.65|349.65|5
1727243280000|2024-09-25 05:48:00|351.69|349.69|351.71|349.71|351.71|349.71|351.66|349.66|10
1727243290000|2024-09-25 05:48:10|351.72|349.72|351.9|349.9|351.9|349.9|351.72|349.72|17
1727243300000|2024-09-25 05:48:20|351.91|349.91|351.95|349.95|351.96|349.96|351.9|349.9|8
1727243310000|2024-09-25 05:48:30|351.96|349.96|351.76|349.76|351.98|349.98|351.76|349.76|16
1727243320000|2024-09-25 05:48:40|351.77|349.77|351.96|349.96|351.97|349.97|351.76|349.76|16
1727243330000|2024-09-25 05:48:50|351.95|349.95|351.86|349.86|351.95|349.95|351.83|349.83|9
1727243340000|2024-09-25 05:49:00|351.85|349.85|351.8|349.8|351.86|349.86|351.8|349.8|15
1727243350000|2024-09-25 05:49:10|351.81|349.81|351.81|349.81|351.82|349.82|351.8|349.8|9
1727243360000|2024-09-25 05:49:20|351.82|349.82|351.81|349.81|351.83|349.83|351.81|349.81|11
1727243370000|2024-09-25 05:49:30|351.82|349.82|351.74|349.74|351.85|349.85|351.74|349.74|12
1727243380000|2024-09-25 05:49:40|351.75|349.75|351.75|349.75|351.83|349.83|351.74|349.74|14
1727243390000|2024-09-25 05:49:50|351.73|349.73|351.66|349.66|351.76|349.76|351.66|349.66|20
1727243400000|2024-09-25 05:50:00|351.65|349.65|351.66|349.66|351.7|349.7|351.63|349.63|14
1727243410000|2024-09-25 05:50:10|351.67|349.67|351.67|349.67|351.69|349.69|351.62|349.62|18
1727243420000|2024-09-25 05:50:20|351.68|349.68|351.73|349.73|351.73|349.73|351.64|349.64|13
1727243430000|2024-09-25 05:50:30|351.75|349.75|351.86|349.86|351.86|349.86|351.75|349.75|7
1727243440000|2024-09-25 05:50:40|351.83|349.83|351.82|349.82|351.83|349.83|351.81|349.81|3
1727243450000|2024-09-25 05:50:50|351.83|349.83|351.83|349.83|351.83|349.83|351.83|349.83|1
1727243460000|2024-09-25 05:51:00|351.81|349.81|351.83|349.83|351.83|349.83|351.81|349.81|8
1727243470000|2024-09-25 05:51:10|351.82|349.82|351.92|349.92|351.92|349.92|351.82|349.82|5
1727243480000|2024-09-25 05:51:20|351.9|349.9|351.93|349.93|351.93|349.93|351.9|349.9|4
1727243500000|2024-09-25 05:51:40|351.83|349.83|351.84|349.84|351.84|349.84|351.83|349.83|2
1727243530000|2024-09-25 05:52:10|351.85|349.85|351.85|349.85|351.85|349.85|351.85|349.85|1
1727243540000|2024-09-25 05:52:20|351.88|349.88|351.88|349.88|351.88|349.88|351.88|349.88|1
1727243550000|2024-09-25 05:52:30|351.87|349.87|351.92|349.92|351.92|349.92|351.87|349.87|6
1727243570000|2024-09-25 05:52:50|352.1|350.1|352.12|350.12|352.12|350.12|352.1|350.1|11
1727243580000|2024-09-25 05:53:00|352.13|350.13|352.17|350.17|352.17|350.17|352.13|350.13|6
1727243590000|2024-09-25 05:53:10|352.15|350.15|352.13|350.13|352.16|350.16|352.12|350.12|6
1727243600000|2024-09-25 05:53:20|352.12|350.12|352.13|350.13|352.14|350.14|352.12|350.12|4
1727243610000|2024-09-25 05:53:30|352.12|350.12|352.14|350.14|352.14|350.14|352.12|350.12|3
1727243620000|2024-09-25 05:53:40|352.15|350.15|352.15|350.15|352.15|350.15|352.14|350.14|3
1727243630000|2024-09-25 05:53:50|352.16|350.16|352.06|350.06|352.18|350.18|352.05|350.05|10
1727243640000|2024-09-25 05:54:00|352.08|350.08|351.94|349.94|352.09|350.09|351.94|349.94|12
1727243650000|2024-09-25 05:54:10|351.95|349.95|351.86|349.86|351.98|349.98|351.86|349.86|18
1727243660000|2024-09-25 05:54:20|351.85|349.85|351.82|349.82|351.85|349.85|351.82|349.82|5
1727243670000|2024-09-25 05:54:30|351.83|349.83|351.85|349.85|351.86|349.86|351.82|349.82|10
1727243680000|2024-09-25 05:54:40|351.87|349.87|351.88|349.88|351.91|349.91|351.87|349.87|6
1727243690000|2024-09-25 05:54:50|351.89|349.89|351.86|349.86|351.89|349.89|351.85|349.85|12
1727243700000|2024-09-25 05:55:00|351.87|349.87|351.88|349.88|351.91|349.91|351.86|349.86|18
1727243710000|2024-09-25 05:55:10|351.86|349.86|352.04|350.04|352.05|350.05|351.86|349.86|12
1727243720000|2024-09-25 05:55:20|352.06|350.06|352.04|350.04|352.06|350.06|352.04|350.04|9
1727243730000|2024-09-25 05:55:30|352.03|350.03|351.98|349.98|352.04|350.04|351.98|349.98|9
1727243740000|2024-09-25 05:55:40|352|350|351.93|349.93|352|350|351.93|349.93|7
1727243750000|2024-09-25 05:55:50|351.91|349.91|351.92|349.92|351.95|349.95|351.9|349.9|11
1727243760000|2024-09-25 05:56:00|351.9|349.9|351.8|349.8|351.91|349.91|351.75|349.75|12
1727243770000|2024-09-25 05:56:10|351.79|349.79|351.8|349.8|351.81|349.81|351.79|349.79|4
1727243780000|2024-09-25 05:56:20|351.79|349.79|351.79|349.79|351.82|349.82|351.77|349.77|7
1727243790000|2024-09-25 05:56:30|351.8|349.8|351.79|349.79|351.81|349.81|351.77|349.77|7
1727243800000|2024-09-25 05:56:40|351.77|349.77|351.71|349.71|351.79|349.79|351.71|349.71|7
1727243810000|2024-09-25 05:56:50|351.73|349.73|351.7|349.7|351.73|349.73|351.68|349.68|8
1727243820000|2024-09-25 05:57:00|351.72|349.72|351.77|349.77|351.78|349.78|351.72|349.72|9
1727243830000|2024-09-25 05:57:10|351.79|349.79|351.89|349.89|351.89|349.89|351.78|349.78|10
1727243840000|2024-09-25 05:57:20|351.86|349.86|351.81|349.81|351.87|349.87|351.81|349.81|10
1727243850000|2024-09-25 05:57:30|351.8|349.8|351.73|349.73|351.8|349.8|351.73|349.73|4
1727243860000|2024-09-25 05:57:40|351.77|349.77|351.73|349.73|351.77|349.77|351.73|349.73|9
1727243870000|2024-09-25 05:57:50|351.72|349.72|351.65|349.65|351.73|349.73|351.62|349.62|7
1727243880000|2024-09-25 05:58:00|351.64|349.64|351.67|349.67|351.69|349.69|351.64|349.64|17
1727243890000|2024-09-25 05:58:10|351.69|349.69|351.73|349.73|351.74|349.74|351.69|349.69|16
1727243900000|2024-09-25 05:58:20|351.71|349.71|351.72|349.72|351.73|349.73|351.68|349.68|13
1727243910000|2024-09-25 05:58:30|351.73|349.73|351.84|349.84|351.84|349.84|351.73|349.73|12
1727243920000|2024-09-25 05:58:40|351.83|349.83|351.81|349.81|351.87|349.87|351.81|349.81|12
1727243930000|2024-09-25 05:58:50|351.82|349.82|351.79|349.79|351.83|349.83|351.79|349.79|11
1727243940000|2024-09-25 05:59:00|351.77|349.77|351.76|349.76|351.77|349.77|351.75|349.75|4
1727243950000|2024-09-25 05:59:10|351.74|349.74|351.74|349.74|351.79|349.79|351.74|349.74|12
1727243960000|2024-09-25 05:59:20|351.75|349.75|351.78|349.78|351.78|349.78|351.74|349.74|10
1727243970000|2024-09-25 05:59:30|351.76|349.76|351.74|349.74|351.76|349.76|351.73|349.73|10
1727243980000|2024-09-25 05:59:40|351.73|349.73|351.74|349.74|351.75|349.75|351.73|349.73|10
1727243990000|2024-09-25 05:59:50|351.75|349.75|351.65|349.65|351.77|349.77|351.65|349.65|13
1727244000000|2024-09-25 06:00:00|351.64|349.64|351.47|349.47|351.64|349.64|351.44|349.44|19
1727244010000|2024-09-25 06:00:10|351.48|349.48|351.45|349.45|351.52|349.52|351.42|349.42|13
1727244020000|2024-09-25 06:00:20|351.46|349.46|351.52|349.52|351.53|349.53|351.46|349.46|15
1727244030000|2024-09-25 06:00:30|351.53|349.53|351.63|349.63|351.63|349.63|351.52|349.52|17
1727244040000|2024-09-25 06:00:40|351.65|349.65|351.72|349.72|351.72|349.72|351.65|349.65|7
1727244050000|2024-09-25 06:00:50|351.73|349.73|351.76|349.76|351.76|349.76|351.73|349.73|3
1727244060000|2024-09-25 06:01:00|351.74|349.74|351.75|349.75|351.75|349.75|351.7|349.7|11
1727244070000|2024-09-25 06:01:10|351.76|349.76|351.91|349.91|351.91|349.91|351.76|349.76|11
1727244080000|2024-09-25 06:01:20|351.92|349.92|351.96|349.96|352|350|351.91|349.91|11
1727244090000|2024-09-25 06:01:30|351.94|349.94|352.01|350.01|352.01|350.01|351.94|349.94|11
1727244100000|2024-09-25 06:01:40|352|350|351.99|349.99|352.02|350.02|351.98|349.98|15
1727244110000|2024-09-25 06:01:50|352|350|351.97|349.97|352.02|350.02|351.97|349.97|17
1727244120000|2024-09-25 06:02:00|351.96|349.96|351.83|349.83|351.98|349.98|351.83|349.83|8
1727244130000|2024-09-25 06:02:10|351.85|349.85|351.83|349.83|351.88|349.88|351.83|349.83|13
1727244140000|2024-09-25 06:02:20|351.81|349.81|351.84|349.84|351.85|349.85|351.81|349.81|9
1727244150000|2024-09-25 06:02:30|351.83|349.83|351.93|349.93|351.93|349.93|351.81|349.81|17
1727244160000|2024-09-25 06:02:40|351.92|349.92|351.9|349.9|351.93|349.93|351.89|349.89|9
1727244170000|2024-09-25 06:02:50|351.89|349.89|351.89|349.89|351.91|349.91|351.89|349.89|5
1727244180000|2024-09-25 06:03:00|351.88|349.88|351.82|349.82|351.88|349.88|351.82|349.82|9
1727244190000|2024-09-25 06:03:10|351.85|349.85|351.88|349.88|351.88|349.88|351.85|349.85|3
1727244200000|2024-09-25 06:03:20|351.89|349.89|351.89|349.89|351.9|349.9|351.87|349.87|7
1727244210000|2024-09-25 06:03:30|351.91|349.91|351.86|349.86|351.91|349.91|351.85|349.85|9
1727244220000|2024-09-25 06:03:40|351.85|349.85|351.86|349.86|351.89|349.89|351.85|349.85|11
1727244230000|2024-09-25 06:03:50|351.84|349.84|351.68|349.68|351.84|349.84|351.65|349.65|9
1727244240000|2024-09-25 06:04:00|351.69|349.69|351.68|349.68|351.7|349.7|351.63|349.63|15
1727244250000|2024-09-25 06:04:10|351.67|349.67|351.67|349.67|351.68|349.68|351.67|349.67|7
1727244260000|2024-09-25 06:04:20|351.65|349.65|351.65|349.65|351.67|349.67|351.63|349.63|9
1727244270000|2024-09-25 06:04:30|351.64|349.64|351.51|349.51|351.67|349.67|351.51|349.51|17
1727244280000|2024-09-25 06:04:40|351.53|349.53|351.53|349.53|351.53|349.53|351.53|349.53|1
1727244290000|2024-09-25 06:04:50|351.51|349.51|351.36|349.36|351.53|349.53|351.34|349.34|21
1727244300000|2024-09-25 06:05:00|351.37|349.37|351.29|349.29|351.37|349.37|351.25|349.25|9
1727244310000|2024-09-25 06:05:10|351.26|349.26|351.37|349.37|351.4|349.4|351.26|349.26|19
1727244320000|2024-09-25 06:05:20|351.38|349.38|351.43|349.43|351.43|349.43|351.38|349.38|11
1727244330000|2024-09-25 06:05:30|351.44|349.44|351.56|349.56|351.56|349.56|351.44|349.44|13
1727244340000|2024-09-25 06:05:40|351.57|349.57|351.61|349.61|351.62|349.62|351.57|349.57|8
1727244350000|2024-09-25 06:05:50|351.62|349.62|351.69|349.69|351.72|349.72|351.62|349.62|11
1727244360000|2024-09-25 06:06:00|351.68|349.68|351.56|349.56|351.68|349.68|351.56|349.56|17
1727244370000|2024-09-25 06:06:10|351.57|349.57|351.57|349.57|351.59|349.59|351.57|349.57|10
1727244380000|2024-09-25 06:06:20|351.58|349.58|351.59|349.59|351.59|349.59|351.57|349.57|8
1727244390000|2024-09-25 06:06:30|351.58|349.58|351.61|349.61|351.62|349.62|351.58|349.58|10
1727244400000|2024-09-25 06:06:40|351.6|349.6|351.62|349.62|351.62|349.62|351.56|349.56|13
1727244410000|2024-09-25 06:06:50|351.61|349.61|351.6|349.6|351.61|349.61|351.58|349.58|10
1727244420000|2024-09-25 06:07:00|351.59|349.59|351.57|349.57|351.59|349.59|351.57|349.57|4
1727244430000|2024-09-25 06:07:10|351.55|349.55|351.54|349.54|351.57|349.57|351.53|349.53|12
1727244440000|2024-09-25 06:07:20|351.55|349.55|351.53|349.53|351.55|349.55|351.52|349.52|9
1727244450000|2024-09-25 06:07:30|351.52|349.52|351.6|349.6|351.6|349.6|351.5|349.5|10
1727244460000|2024-09-25 06:07:40|351.57|349.57|351.44|349.44|351.6|349.6|351.44|349.44|12
1727244470000|2024-09-25 06:07:50|351.45|349.45|351.47|349.47|351.49|349.49|351.45|349.45|16
1727244480000|2024-09-25 06:08:00|351.46|349.46|351.59|349.59|351.64|349.64|351.45|349.45|18
1727244490000|2024-09-25 06:08:10|351.6|349.6|351.53|349.53|351.62|349.62|351.51|349.51|15
1727244500000|2024-09-25 06:08:20|351.54|349.54|351.43|349.43|351.55|349.55|351.43|349.43|16
1727244510000|2024-09-25 06:08:30|351.44|349.44|351.33|349.33|351.47|349.47|351.33|349.33|10
1727244520000|2024-09-25 06:08:40|351.36|349.36|351.36|349.36|351.37|349.37|351.33|349.33|15
1727244530000|2024-09-25 06:08:50|351.39|349.39|351.13|349.13|351.39|349.39|351.13|349.13|19
1727244540000|2024-09-25 06:09:00|351.04|349.04|351.08|349.08|351.16|349.16|351.04|349.04|15
1727244550000|2024-09-25 06:09:10|351.07|349.07|351.07|349.07|351.09|349.09|351.04|349.04|16
1727244560000|2024-09-25 06:09:20|351.03|349.03|351.04|349.04|351.1|349.1|351.03|349.03|14
1727244570000|2024-09-25 06:09:30|351.05|349.05|350.94|348.94|351.05|349.05|350.92|348.92|12
1727244580000|2024-09-25 06:09:40|350.96|348.96|350.99|348.99|351.01|349.01|350.94|348.94|25
1727244590000|2024-09-25 06:09:50|350.98|348.98|351.03|349.03|351.06|349.06|350.98|348.98|17
1727244600000|2024-09-25 06:10:00|351.02|349.02|350.97|348.97|351.05|349.05|350.93|348.93|22
1727244610000|2024-09-25 06:10:10|350.98|348.98|350.99|348.99|351.07|349.07|350.98|348.98|13
1727244620000|2024-09-25 06:10:20|351.02|349.02|351.02|349.02|351.04|349.04|351.02|349.02|12
1727244630000|2024-09-25 06:10:30|350.99|348.99|351.1|349.1|351.1|349.1|350.93|348.93|14
1727244640000|2024-09-25 06:10:40|351.09|349.09|351.08|349.08|351.09|349.09|351.07|349.07|6
1727244650000|2024-09-25 06:10:50|351.07|349.07|351.08|349.08|351.08|349.08|351.07|349.07|8
1727244660000|2024-09-25 06:11:00|351.09|349.09|351.06|349.06|351.09|349.09|351.06|349.06|6
1727244670000|2024-09-25 06:11:10|351.09|349.09|351.16|349.16|351.16|349.16|351.08|349.08|11
1727244680000|2024-09-25 06:11:20|351.18|349.18|351.19|349.19|351.2|349.2|351.16|349.16|14
1727244690000|2024-09-25 06:11:30|351.2|349.2|351.2|349.2|351.22|349.22|351.19|349.19|11
1727244700000|2024-09-25 06:11:40|351.19|349.19|351.14|349.14|351.26|349.26|351.14|349.14|15
1727244710000|2024-09-25 06:11:50|351.15|349.15|351.18|349.18|351.18|349.18|351.15|349.15|9
1727244720000|2024-09-25 06:12:00|351.21|349.21|351.19|349.19|351.23|349.23|351.15|349.15|13
1727244730000|2024-09-25 06:12:10|351.2|349.2|351.08|349.08|351.23|349.23|351.08|349.08|13
1727244740000|2024-09-25 06:12:20|351.07|349.07|351.06|349.06|351.07|349.07|351.06|349.06|2
1727244750000|2024-09-25 06:12:30|350.98|348.98|351.09|349.09|351.09|349.09|350.98|348.98|9
1727244760000|2024-09-25 06:12:40|351.1|349.1|351.04|349.04|351.1|349.1|351.03|349.03|5
1727244770000|2024-09-25 06:12:50|351.03|349.03|351.08|349.08|351.08|349.08|351.03|349.03|5
1727244780000|2024-09-25 06:13:00|351.11|349.11|351.4|349.4|351.42|349.42|351.11|349.11|13
1727244790000|2024-09-25 06:13:10|351.38|349.38|351.36|349.36|351.4|349.4|351.36|349.36|5
1727244800000|2024-09-25 06:13:20|351.37|349.37|351.48|349.48|351.48|349.48|351.37|349.37|11
1727244810000|2024-09-25 06:13:30|351.46|349.46|351.47|349.47|351.48|349.48|351.45|349.45|10
1727244820000|2024-09-25 06:13:40|351.46|349.46|351.48|349.48|351.48|349.48|351.44|349.44|6
1727244830000|2024-09-25 06:13:50|351.51|349.51|351.47|349.47|351.51|349.51|351.46|349.46|9
1727244840000|2024-09-25 06:14:00|351.46|349.46|351.36|349.36|351.48|349.48|351.36|349.36|12
1727244850000|2024-09-25 06:14:10|351.38|349.38|351.36|349.36|351.38|349.38|351.36|349.36|3
1727244870000|2024-09-25 06:14:30|351.35|349.35|351.22|349.22|351.35|349.35|351.19|349.19|10
1727244880000|2024-09-25 06:14:40|351.25|349.25|351.37|349.37|351.39|349.39|351.22|349.22|12
1727244890000|2024-09-25 06:14:50|351.35|349.35|351.43|349.43|351.48|349.48|351.35|349.35|9
1727244900000|2024-09-25 06:15:00|351.42|349.42|351.5|349.5|351.58|349.58|351.42|349.42|25
1727244910000|2024-09-25 06:15:10|351.44|349.44|351.47|349.47|351.49|349.49|351.44|349.44|10
1727244920000|2024-09-25 06:15:20|351.46|349.46|351.47|349.47|351.49|349.49|351.44|349.44|14
1727244930000|2024-09-25 06:15:30|351.46|349.46|351.42|349.42|351.47|349.47|351.42|349.42|17
1727244940000|2024-09-25 06:15:40|351.41|349.41|351.43|349.43|351.43|349.43|351.41|349.41|5
1727244950000|2024-09-25 06:15:50|351.45|349.45|351.42|349.42|351.45|349.45|351.41|349.41|10
1727244960000|2024-09-25 06:16:00|351.4|349.4|351.06|349.06|351.4|349.4|351|349|16
1727244970000|2024-09-25 06:16:10|351.01|349.01|351.09|349.09|351.1|349.1|351.01|349.01|22
1727244980000|2024-09-25 06:16:20|351.1|349.1|351.12|349.12|351.25|349.25|351.1|349.1|17
1727244990000|2024-09-25 06:16:30|351.13|349.13|351.06|349.06|351.13|349.13|350.99|348.99|21
1727245000000|2024-09-25 06:16:40|351.07|349.07|351.03|349.03|351.07|349.07|351.03|349.03|14
1727245010000|2024-09-25 06:16:50|351.02|349.02|351.01|349.01|351.02|349.02|350.99|348.99|8
1727245020000|2024-09-25 06:17:00|351|349|350.82|348.82|351.03|349.03|350.77|348.77|21
1727245030000|2024-09-25 06:17:10|350.87|348.87|350.96|348.96|350.98|348.98|350.87|348.87|9
1727245040000|2024-09-25 06:17:20|350.92|348.92|350.94|348.94|350.99|348.99|350.86|348.86|26
1727245050000|2024-09-25 06:17:30|350.95|348.95|350.92|348.92|350.95|348.95|350.91|348.91|9
1727245060000|2024-09-25 06:17:40|350.93|348.93|350.88|348.88|350.98|348.98|350.88|348.88|11
1727245070000|2024-09-25 06:17:50|350.87|348.87|350.78|348.78|350.9|348.9|350.77|348.77|15
1727245080000|2024-09-25 06:18:00|350.77|348.77|350.89|348.89|350.96|348.96|350.76|348.76|14
1727245090000|2024-09-25 06:18:10|350.88|348.88|350.96|348.96|350.98|348.98|350.84|348.84|17
1727245100000|2024-09-25 06:18:20|350.95|348.95|350.92|348.92|350.99|348.99|350.92|348.92|11
1727245110000|2024-09-25 06:18:30|350.91|348.91|350.82|348.82|350.92|348.92|350.77|348.77|16
1727245120000|2024-09-25 06:18:40|350.81|348.81|350.81|348.81|350.84|348.84|350.77|348.77|16
1727245130000|2024-09-25 06:18:50|350.82|348.82|350.88|348.88|350.88|348.88|350.81|348.81|12
1727245140000|2024-09-25 06:19:00|350.89|348.89|350.89|348.89|350.9|348.9|350.85|348.85|13
1727245150000|2024-09-25 06:19:10|350.86|348.86|350.77|348.77|350.88|348.88|350.77|348.77|17
1727245160000|2024-09-25 06:19:20|350.8|348.8|350.7|348.7|350.81|348.81|350.7|348.7|21
1727245170000|2024-09-25 06:19:30|350.71|348.71|350.71|348.71|350.71|348.71|350.68|348.68|16
1727245180000|2024-09-25 06:19:40|350.7|348.7|350.81|348.81|350.88|348.88|350.7|348.7|14
1727245190000|2024-09-25 06:19:50|350.82|348.82|350.91|348.91|350.91|348.91|350.81|348.81|16
1727245200000|2024-09-25 06:20:00|350.9|348.9|350.9|348.9|350.91|348.91|350.87|348.87|12
1727245210000|2024-09-25 06:20:10|350.89|348.89|350.65|348.65|350.89|348.89|350.65|348.65|18
1727245220000|2024-09-25 06:20:20|350.64|348.64|350.65|348.65|350.66|348.66|350.61|348.61|20
1727245230000|2024-09-25 06:20:30|350.63|348.63|350.83|348.83|350.84|348.84|350.63|348.63|12
1727245240000|2024-09-25 06:20:40|350.82|348.82|350.81|348.81|350.87|348.87|350.79|348.79|17
1727245250000|2024-09-25 06:20:50|350.8|348.8|350.73|348.73|350.81|348.81|350.72|348.72|14
1727245260000|2024-09-25 06:21:00|350.74|348.74|350.72|348.72|350.82|348.82|350.72|348.72|16
1727245270000|2024-09-25 06:21:10|350.73|348.73|350.71|348.71|350.73|348.73|350.7|348.7|15
1727245280000|2024-09-25 06:21:20|350.73|348.73|350.78|348.78|350.78|348.78|350.71|348.71|12
1727245290000|2024-09-25 06:21:30|350.79|348.79|350.76|348.76|350.79|348.79|350.72|348.72|15
1727245300000|2024-09-25 06:21:40|350.74|348.74|350.74|348.74|350.8|348.8|350.73|348.73|13
1727245310000|2024-09-25 06:21:50|350.75|348.75|350.72|348.72|350.75|348.75|350.56|348.56|19
1727245320000|2024-09-25 06:22:00|350.69|348.69|350.68|348.68|350.71|348.71|350.66|348.66|14
1727245330000|2024-09-25 06:22:10|350.67|348.67|350.69|348.69|350.71|348.71|350.66|348.66|17
1727245340000|2024-09-25 06:22:20|350.7|348.7|350.66|348.66|350.7|348.7|350.65|348.65|8
1727245350000|2024-09-25 06:22:30|350.7|348.7|350.72|348.72|350.73|348.73|350.67|348.67|15
1727245360000|2024-09-25 06:22:40|350.71|348.71|350.68|348.68|350.71|348.71|350.64|348.64|16
1727245370000|2024-09-25 06:22:50|350.66|348.66|350.65|348.65|350.68|348.68|350.63|348.63|9
1727245380000|2024-09-25 06:23:00|350.59|348.59|350.62|348.62|350.63|348.63|350.59|348.59|10
1727245390000|2024-09-25 06:23:10|350.63|348.63|350.64|348.64|350.7|348.7|350.63|348.63|14
1727245400000|2024-09-25 06:23:20|350.67|348.67|350.48|348.48|350.67|348.67|350.46|348.46|15
1727245410000|2024-09-25 06:23:30|350.47|348.47|350.49|348.49|350.52|348.52|350.46|348.46|16
1727245420000|2024-09-25 06:23:40|350.48|348.48|350.57|348.57|350.57|348.57|350.48|348.48|21
1727245430000|2024-09-25 06:23:50|350.58|348.58|350.57|348.57|350.63|348.63|350.57|348.57|18
1727245440000|2024-09-25 06:24:00|350.55|348.55|350.16|348.16|350.56|348.56|350.15|348.15|20
1727245450000|2024-09-25 06:24:10|350.11|348.11|350.01|348.01|350.11|348.11|350|348|8
1727245460000|2024-09-25 06:24:20|350.02|348.02|350.01|348.01|350.02|348.02|350.01|348.01|2
1727245470000|2024-09-25 06:24:30|350|348|350|348|350|348|350|348|1
1727245480000|2024-09-25 06:24:40|350.02|348.02|350|348|350.02|348.02|349.99|347.99|6
1727245490000|2024-09-25 06:24:50|350.01|348.01|350|348|350.01|348.01|350|348|2
1727245500000|2024-09-25 06:25:00|349.99|347.99|350.01|348.01|350.01|348.01|349.99|347.99|5
1727245510000|2024-09-25 06:25:10|350|348|350|348|350.02|348.02|349.99|347.99|8
1727245520000|2024-09-25 06:25:20|349.99|347.99|349.99|347.99|349.99|347.99|349.99|347.99|1
1727245530000|2024-09-25 06:25:30|350|348|349.99|347.99|350|348|349.99|347.99|2
1727245540000|2024-09-25 06:25:40|350|348|350.04|348.04|350.05|348.05|350|348|7
1727245550000|2024-09-25 06:25:50|350.05|348.05|350|348|350.05|348.05|349.99|347.99|9
1727245560000|2024-09-25 06:26:00|350.01|348.01|350.09|348.09|350.11|348.11|350.01|348.01|9
1727245570000|2024-09-25 06:26:10|350.08|348.08|350.32|348.32|350.32|348.32|350.08|348.08|16
1727245580000|2024-09-25 06:26:20|350.33|348.33|350.47|348.47|350.47|348.47|350.33|348.33|15
1727245590000|2024-09-25 06:26:30|350.48|348.48|350.59|348.59|350.62|348.62|350.48|348.48|15
1727245600000|2024-09-25 06:26:40|350.61|348.61|350.47|348.47|350.61|348.61|350.44|348.44|20
1727245610000|2024-09-25 06:26:50|350.46|348.46|350.35|348.35|350.46|348.46|350.35|348.35|17
1727245620000|2024-09-25 06:27:00|350.33|348.33|350.23|348.23|350.4|348.4|350.23|348.23|20
1727245630000|2024-09-25 06:27:10|350.22|348.22|350.28|348.28|350.28|348.28|350.18|348.18|12
1727245640000|2024-09-25 06:27:20|350.27|348.27|350.31|348.31|350.32|348.32|350.24|348.24|14
1727245650000|2024-09-25 06:27:30|350.29|348.29|350.26|348.26|350.31|348.31|350.26|348.26|9
1727245660000|2024-09-25 06:27:40|350.25|348.25|350.3|348.3|350.31|348.31|350.25|348.25|11
1727245670000|2024-09-25 06:27:50|350.31|348.31|350.49|348.49|350.49|348.49|350.3|348.3|18
1727245680000|2024-09-25 06:28:00|350.5|348.5|350.61|348.61|350.64|348.64|350.5|348.5|17
1727245690000|2024-09-25 06:28:10|350.62|348.62|350.34|348.34|350.63|348.63|350.33|348.33|14
1727245700000|2024-09-25 06:28:20|350.32|348.32|350.38|348.38|350.39|348.39|350.31|348.31|13
1727245710000|2024-09-25 06:28:30|350.36|348.36|350.39|348.39|350.39|348.39|350.36|348.36|12
1727245720000|2024-09-25 06:28:40|350.38|348.38|350.33|348.33|350.38|348.38|350.33|348.33|9
1727245730000|2024-09-25 06:28:50|350.34|348.34|350.35|348.35|350.35|348.35|350.32|348.32|8
1727245740000|2024-09-25 06:29:00|350.36|348.36|350.34|348.34|350.39|348.39|350.34|348.34|14
1727245750000|2024-09-25 06:29:10|350.33|348.33|350.38|348.38|350.39|348.39|350.24|348.24|15
1727245760000|2024-09-25 06:29:20|350.36|348.36|350.36|348.36|350.39|348.39|350.35|348.35|15
1727245770000|2024-09-25 06:29:30|350.37|348.37|350.31|348.31|350.37|348.37|350.31|348.31|15
1727245780000|2024-09-25 06:29:40|350.26|348.26|350.3|348.3|350.35|348.35|350.25|348.25|19
1727245790000|2024-09-25 06:29:50|350.31|348.31|350.3|348.3|350.34|348.34|350.28|348.28|9
1727245800000|2024-09-25 06:30:00|350.31|348.31|350.31|348.31|350.31|348.31|350.26|348.26|19
1727245810000|2024-09-25 06:30:10|350.32|348.32|350.37|348.37|350.4|348.4|350.29|348.29|15
1727245820000|2024-09-25 06:30:20|350.38|348.38|350.33|348.33|350.39|348.39|350.33|348.33|13
1727245830000|2024-09-25 06:30:30|350.32|348.32|350.32|348.32|350.34|348.34|350.26|348.26|17
1727245840000|2024-09-25 06:30:40|350.33|348.33|350.32|348.32|350.35|348.35|350.29|348.29|10
1727245850000|2024-09-25 06:30:50|350.31|348.31|350.29|348.29|350.31|348.31|350.27|348.27|11
1727245860000|2024-09-25 06:31:00|350.28|348.28|350.26|348.26|350.28|348.28|350.24|348.24|12
1727245870000|2024-09-25 06:31:10|350.16|348.16|350.07|348.07|350.16|348.16|350.07|348.07|18
1727245880000|2024-09-25 06:31:20|350.05|348.05|350.06|348.06|350.09|348.09|350.03|348.03|15
1727245890000|2024-09-25 06:31:30|350.07|348.07|350|348|350.07|348.07|349.99|347.99|10
1727245900000|2024-09-25 06:31:40|349.99|347.99|349.99|347.99|349.99|347.99|349.96|347.96|12
1727245910000|2024-09-25 06:31:50|349.98|347.98|349.97|347.97|349.99|347.99|349.96|347.96|5
1727245920000|2024-09-25 06:32:00|349.96|347.96|349.94|347.94|349.97|347.97|349.93|347.93|11
1727245930000|2024-09-25 06:32:10|349.93|347.93|349.62|347.62|349.94|347.94|349.62|347.62|17
1727245940000|2024-09-25 06:32:20|349.6|347.6|349.56|347.56|349.61|347.61|349.54|347.54|22
1727245950000|2024-09-25 06:32:30|349.58|347.58|349.67|347.67|349.77|347.77|349.58|347.58|19
1727245960000|2024-09-25 06:32:40|349.68|347.68|349.77|347.77|349.78|347.78|349.68|347.68|6
1727245970000|2024-09-25 06:32:50|349.83|347.83|349.82|347.82|349.85|347.85|349.8|347.8|8
1727245980000|2024-09-25 06:33:00|349.81|347.81|349.69|347.69|349.81|347.81|349.64|347.64|9
1727245990000|2024-09-25 06:33:10|349.7|347.7|349.83|347.83|349.83|347.83|349.7|347.7|10
1727246000000|2024-09-25 06:33:20|349.87|347.87|349.73|347.73|349.89|347.89|349.66|347.66|18
1727246010000|2024-09-25 06:33:30|349.72|347.72|349.77|347.77|349.77|347.77|349.71|347.71|12
1727246020000|2024-09-25 06:33:40|349.82|347.82|349.9|347.9|349.9|347.9|349.8|347.8|10
1727246030000|2024-09-25 06:33:50|349.89|347.89|349.76|347.76|349.89|347.89|349.75|347.75|14
1727246040000|2024-09-25 06:34:00|349.75|347.75|349.7|347.7|349.75|347.75|349.64|347.64|16
1727246050000|2024-09-25 06:34:10|349.69|347.69|349.89|347.89|349.89|347.89|349.67|347.67|15
1727246060000|2024-09-25 06:34:20|349.88|347.88|349.91|347.91|349.95|347.95|349.88|347.88|13
1727246070000|2024-09-25 06:34:30|349.88|347.88|349.89|347.89|349.91|347.91|349.88|347.88|3
1727246080000|2024-09-25 06:34:40|349.88|347.88|349.7|347.7|349.88|347.88|349.67|347.67|9
1727246090000|2024-09-25 06:34:50|349.71|347.71|349.71|347.71|349.78|347.78|349.71|347.71|12
1727246100000|2024-09-25 06:35:00|349.72|347.72|349.73|347.73|349.73|347.73|349.72|347.72|10
1727246110000|2024-09-25 06:35:10|349.72|347.72|349.72|347.72|349.78|347.78|349.72|347.72|11
1727246120000|2024-09-25 06:35:20|349.71|347.71|349.72|347.72|349.72|347.72|349.71|347.71|2
1727246130000|2024-09-25 06:35:30|349.71|347.71|349.7|347.7|349.71|347.71|349.7|347.7|2
1727246140000|2024-09-25 06:35:40|349.72|347.72|349.78|347.78|349.78|347.78|349.71|347.71|11
1727246150000|2024-09-25 06:35:50|349.76|347.76|349.72|347.72|349.76|347.76|349.72|347.72|4
1727246220000|2024-09-25 06:37:00|349.77|347.77|349.93|347.93|349.93|347.93|349.77|347.77|7
1727246230000|2024-09-25 06:37:10|349.94|347.94|350.06|348.06|350.06|348.06|349.94|347.94|14
1727246240000|2024-09-25 06:37:20|350.07|348.07|350.24|348.24|350.25|348.25|350.07|348.07|10
1727246250000|2024-09-25 06:37:30|350.23|348.23|350.24|348.24|350.25|348.25|350.21|348.21|13
1727246260000|2024-09-25 06:37:40|350.22|348.22|350.2|348.2|350.24|348.24|350.2|348.2|8
1727246280000|2024-09-25 06:38:00|350.23|348.23|350.21|348.21|350.26|348.26|350.21|348.21|11
1727246290000|2024-09-25 06:38:10|350.2|348.2|350.21|348.21|350.21|348.21|350.2|348.2|4
1727246300000|2024-09-25 06:38:20|350.2|348.2|350.21|348.21|350.22|348.22|350.2|348.2|6
1727246310000|2024-09-25 06:38:30|350.22|348.22|350.32|348.32|350.32|348.32|350.21|348.21|8
1727246320000|2024-09-25 06:38:40|350.33|348.33|350.39|348.39|350.39|348.39|350.33|348.33|10
1727246330000|2024-09-25 06:38:50|350.37|348.37|350.45|348.45|350.46|348.46|350.36|348.36|16
1727246340000|2024-09-25 06:39:00|350.48|348.48|350.42|348.42|350.48|348.48|350.42|348.42|8
1727246350000|2024-09-25 06:39:10|350.43|348.43|350.42|348.42|350.43|348.43|350.42|348.42|2
1727246380000|2024-09-25 06:39:40|350.43|348.43|350.42|348.42|350.43|348.43|350.42|348.42|2
1727246390000|2024-09-25 06:39:50|350.46|348.46|350.42|348.42|350.46|348.46|350.42|348.42|6
1727246400000|2024-09-25 06:40:00|350.41|348.41|350.36|348.36|350.43|348.43|350.36|348.36|13
1727246410000|2024-09-25 06:40:10|350.37|348.37|350.38|348.38|350.39|348.39|350.36|348.36|9
1727246420000|2024-09-25 06:40:20|350.39|348.39|350.43|348.43|350.46|348.46|350.38|348.38|16
1727246430000|2024-09-25 06:40:30|350.44|348.44|350.41|348.41|350.45|348.45|350.4|348.4|6
1727246440000|2024-09-25 06:40:40|350.4|348.4|350.42|348.42|350.44|348.44|350.4|348.4|10
1727246450000|2024-09-25 06:40:50|350.43|348.43|350.13|348.13|350.46|348.46|350.13|348.13|14
1727246460000|2024-09-25 06:41:00|350.07|348.07|350.02|348.02|350.07|348.07|350.01|348.01|11
1727246470000|2024-09-25 06:41:10|350.04|348.04|350.09|348.09|350.12|348.12|350.04|348.04|13
1727246480000|2024-09-25 06:41:20|350.15|348.15|350.21|348.21|350.26|348.26|350.15|348.15|14
1727246490000|2024-09-25 06:41:30|350.22|348.22|350.19|348.19|350.22|348.22|350.19|348.19|4
1727246500000|2024-09-25 06:41:40|350.2|348.2|350.27|348.27|350.29|348.29|350.2|348.2|10
1727246510000|2024-09-25 06:41:50|350.26|348.26|350.22|348.22|350.29|348.29|350.22|348.22|14
1727246520000|2024-09-25 06:42:00|350.2|348.2|350.33|348.33|350.33|348.33|350.19|348.19|8
1727246530000|2024-09-25 06:42:10|350.34|348.34|350.34|348.34|350.43|348.43|350.33|348.33|17
1727246540000|2024-09-25 06:42:20|350.35|348.35|350.53|348.53|350.53|348.53|350.35|348.35|3
1727246550000|2024-09-25 06:42:30|350.54|348.54|350.63|348.63|350.63|348.63|350.54|348.54|18
1727246560000|2024-09-25 06:42:40|350.64|348.64|350.64|348.64|350.66|348.66|350.62|348.62|11
1727246570000|2024-09-25 06:42:50|350.65|348.65|350.67|348.67|350.68|348.68|350.61|348.61|14
1727246580000|2024-09-25 06:43:00|350.69|348.69|350.69|348.69|350.73|348.73|350.66|348.66|20
1727246590000|2024-09-25 06:43:10|350.71|348.71|350.67|348.67|350.72|348.72|350.67|348.67|17
1727246600000|2024-09-25 06:43:20|350.68|348.68|350.7|348.7|350.71|348.71|350.68|348.68|8
1727246610000|2024-09-25 06:43:30|350.69|348.69|350.64|348.64|350.71|348.71|350.64|348.64|13
1727246620000|2024-09-25 06:43:40|350.66|348.66|350.58|348.58|350.66|348.66|350.58|348.58|4
1727246630000|2024-09-25 06:43:50|350.6|348.6|350.66|348.66|350.66|348.66|350.6|348.6|13
1727246640000|2024-09-25 06:44:00|350.64|348.64|350.72|348.72|350.72|348.72|350.63|348.63|18
1727246650000|2024-09-25 06:44:10|350.73|348.73|350.66|348.66|350.73|348.73|350.65|348.65|11
1727246660000|2024-09-25 06:44:20|350.65|348.65|350.63|348.63|350.66|348.66|350.63|348.63|5
1727246670000|2024-09-25 06:44:30|350.64|348.64|350.69|348.69|350.69|348.69|350.64|348.64|9
1727246680000|2024-09-25 06:44:40|350.7|348.7|350.62|348.62|350.7|348.7|350.62|348.62|13
1727246690000|2024-09-25 06:44:50|350.6|348.6|350.6|348.6|350.63|348.63|350.57|348.57|12
1727246700000|2024-09-25 06:45:00|350.59|348.59|350.56|348.56|350.61|348.61|350.56|348.56|12
1727246710000|2024-09-25 06:45:10|350.55|348.55|350.59|348.59|350.61|348.61|350.54|348.54|18
1727246720000|2024-09-25 06:45:20|350.6|348.6|350.58|348.58|350.63|348.63|350.58|348.58|16
1727246730000|2024-09-25 06:45:30|350.57|348.57|350.49|348.49|350.57|348.57|350.49|348.49|16
1727246740000|2024-09-25 06:45:40|350.5|348.5|350.5|348.5|350.52|348.52|350.5|348.5|4
1727246750000|2024-09-25 06:45:50|350.48|348.48|350.49|348.49|350.5|348.5|350.48|348.48|4
1727246760000|2024-09-25 06:46:00|350.5|348.5|350.48|348.48|350.54|348.54|350.48|348.48|14
1727246770000|2024-09-25 06:46:10|350.49|348.49|350.48|348.48|350.5|348.5|350.48|348.48|8
1727246780000|2024-09-25 06:46:20|350.49|348.49|350.47|348.47|350.54|348.54|350.47|348.47|12
1727246790000|2024-09-25 06:46:30|350.49|348.49|350.56|348.56|350.56|348.56|350.49|348.49|7
1727246800000|2024-09-25 06:46:40|350.57|348.57|350.52|348.52|350.57|348.57|350.52|348.52|7
1727246810000|2024-09-25 06:46:50|350.5|348.5|350.47|348.47|350.51|348.51|350.47|348.47|5
1727246820000|2024-09-25 06:47:00|350.48|348.48|350.49|348.49|350.52|348.52|350.47|348.47|8
1727246830000|2024-09-25 06:47:10|350.47|348.47|350.24|348.24|350.47|348.47|350.17|348.17|24
1727246840000|2024-09-25 06:47:20|350.22|348.22|350.17|348.17|350.22|348.22|350.17|348.17|5
1727246850000|2024-09-25 06:47:30|350.16|348.16|350.2|348.2|350.2|348.2|350.15|348.15|15
1727246860000|2024-09-25 06:47:40|350.23|348.23|350.24|348.24|350.24|348.24|350.2|348.2|10
1727246870000|2024-09-25 06:47:50|350.25|348.25|350.31|348.31|350.35|348.35|350.25|348.25|14
1727246880000|2024-09-25 06:48:00|350.28|348.28|350.25|348.25|350.3|348.3|350.23|348.23|10
1727246890000|2024-09-25 06:48:10|350.26|348.26|350.29|348.29|350.29|348.29|350.22|348.22|14
1727246900000|2024-09-25 06:48:20|350.3|348.3|350.4|348.4|350.4|348.4|350.3|348.3|11
1727246910000|2024-09-25 06:48:30|350.42|348.42|350.4|348.4|350.42|348.42|350.38|348.38|14
1727246920000|2024-09-25 06:48:40|350.39|348.39|350.58|348.58|350.58|348.58|350.38|348.38|10
1727246930000|2024-09-25 06:48:50|350.6|348.6|350.56|348.56|350.6|348.6|350.56|348.56|11
1727246940000|2024-09-25 06:49:00|350.57|348.57|350.57|348.57|350.59|348.59|350.57|348.57|9
1727246950000|2024-09-25 06:49:10|350.58|348.58|350.57|348.57|350.62|348.62|350.57|348.57|10
1727246960000|2024-09-25 06:49:20|350.58|348.58|350.59|348.59|350.59|348.59|350.57|348.57|8
1727246970000|2024-09-25 06:49:30|350.58|348.58|350.61|348.61|350.62|348.62|350.58|348.58|6
1727246980000|2024-09-25 06:49:40|350.62|348.62|350.63|348.63|350.64|348.64|350.61|348.61|8
1727246990000|2024-09-25 06:49:50|350.62|348.62|350.63|348.63|350.63|348.63|350.6|348.6|13
1727247000000|2024-09-25 06:50:00|350.64|348.64|350.62|348.62|350.64|348.64|350.62|348.62|9
1727247010000|2024-09-25 06:50:10|350.63|348.63|350.59|348.59|350.63|348.63|350.59|348.59|6
1727247020000|2024-09-25 06:50:20|350.56|348.56|350.61|348.61|350.61|348.61|350.56|348.56|9
1727247030000|2024-09-25 06:50:30|350.62|348.62|350.6|348.6|350.62|348.62|350.59|348.59|6
1727247040000|2024-09-25 06:50:40|350.61|348.61|350.6|348.6|350.62|348.62|350.6|348.6|8
1727247050000|2024-09-25 06:50:50|350.61|348.61|350.59|348.59|350.61|348.61|350.59|348.59|9
1727247060000|2024-09-25 06:51:00|350.57|348.57|350.56|348.56|350.59|348.59|350.56|348.56|8
1727247070000|2024-09-25 06:51:10|350.57|348.57|350.49|348.49|350.57|348.57|350.47|348.47|9
1727247080000|2024-09-25 06:51:20|350.5|348.5|350.55|348.55|350.55|348.55|350.5|348.5|11
1727247090000|2024-09-25 06:51:30|350.57|348.57|350.51|348.51|350.57|348.57|350.51|348.51|3
1727247100000|2024-09-25 06:51:40|350.49|348.49|350.49|348.49|350.5|348.5|350.48|348.48|11
1727247110000|2024-09-25 06:51:50|350.5|348.5|350.49|348.49|350.5|348.5|350.49|348.49|8
1727247120000|2024-09-25 06:52:00|350.51|348.51|350.5|348.5|350.52|348.52|350.5|348.5|4
1727247130000|2024-09-25 06:52:10|350.51|348.51|350.53|348.53|350.53|348.53|350.51|348.51|4
1727247140000|2024-09-25 06:52:20|350.52|348.52|350.52|348.52|350.53|348.53|350.51|348.51|9
1727247150000|2024-09-25 06:52:30|350.5|348.5|350.5|348.5|350.52|348.52|350.5|348.5|7
1727247160000|2024-09-25 06:52:40|350.51|348.51|350.48|348.48|350.51|348.51|350.48|348.48|4
1727247170000|2024-09-25 06:52:50|350.5|348.5|350.47|348.47|350.5|348.5|350.47|348.47|3
1727247180000|2024-09-25 06:53:00|350.52|348.52|350.53|348.53|350.53|348.53|350.51|348.51|10
1727247190000|2024-09-25 06:53:10|350.52|348.52|350.48|348.48|350.53|348.53|350.47|348.47|7
1727247200000|2024-09-25 06:53:20|350.47|348.47|350.37|348.37|350.47|348.47|350.32|348.32|8
1727247210000|2024-09-25 06:53:30|350.41|348.41|350.4|348.4|350.41|348.41|350.39|348.39|6
1727247220000|2024-09-25 06:53:40|350.41|348.41|350.4|348.4|350.42|348.42|350.4|348.4|5
1727247230000|2024-09-25 06:53:50|350.39|348.39|350.19|348.19|350.39|348.39|350.19|348.19|6
1727247240000|2024-09-25 06:54:00|350.17|348.17|350.08|348.08|350.17|348.17|350.07|348.07|12
1727247250000|2024-09-25 06:54:10|350.06|348.06|350.05|348.05|350.09|348.09|350.05|348.05|10
1727247260000|2024-09-25 06:54:20|350.03|348.03|349.97|347.97|350.03|348.03|349.97|347.97|2
1727247270000|2024-09-25 06:54:30|349.95|347.95|349.97|347.97|349.98|347.98|349.95|347.95|11
1727247280000|2024-09-25 06:54:40|349.98|347.98|349.83|347.83|349.98|347.98|349.83|347.83|19
1727247290000|2024-09-25 06:54:50|349.84|347.84|349.87|347.87|349.89|347.89|349.83|347.83|15
1727247300000|2024-09-25 06:55:00|349.86|347.86|349.87|347.87|349.89|347.89|349.86|347.86|12
1727247310000|2024-09-25 06:55:10|349.85|347.85|349.82|347.82|349.85|347.85|349.82|347.82|4
1727247320000|2024-09-25 06:55:20|349.8|347.8|349.81|347.81|349.84|347.84|349.8|347.8|9
1727247330000|2024-09-25 06:55:30|349.83|347.83|349.61|347.61|349.86|347.86|349.6|347.6|11
1727247340000|2024-09-25 06:55:40|349.65|347.65|349.75|347.75|349.76|347.76|349.65|347.65|19
1727247350000|2024-09-25 06:55:50|349.76|347.76|349.59|347.59|349.76|347.76|349.56|347.56|19
1727247360000|2024-09-25 06:56:00|349.57|347.57|349.39|347.39|349.59|347.59|349.39|347.39|18
1727247370000|2024-09-25 06:56:10|349.29|347.29|348.96|346.96|349.35|347.35|348.96|346.96|22
1727247380000|2024-09-25 06:56:20|348.95|346.95|348.78|346.78|349.02|347.02|348.78|346.78|22
1727247390000|2024-09-25 06:56:30|348.8|346.8|348.89|346.89|348.9|346.9|348.79|346.79|12
1727247400000|2024-09-25 06:56:40|348.88|346.88|348.85|346.85|348.89|346.89|348.85|346.85|14
1727247410000|2024-09-25 06:56:50|348.83|346.83|348.95|346.95|349.01|347.01|348.8|346.8|13
1727247420000|2024-09-25 06:57:00|348.89|346.89|348.7|346.7|348.89|346.89|348.55|346.55|26
1727247430000|2024-09-25 06:57:10|348.72|346.72|348.76|346.76|348.81|346.81|348.68|346.68|19
1727247440000|2024-09-25 06:57:20|348.77|346.77|348.73|346.73|348.77|346.77|348.68|346.68|19
1727247450000|2024-09-25 06:57:30|348.74|346.74|348.7|346.7|348.79|346.79|348.7|346.7|17
1727247460000|2024-09-25 06:57:40|348.71|346.71|348.68|346.68|348.72|346.72|348.64|346.64|21
1727247470000|2024-09-25 06:57:50|348.66|346.66|348.56|346.56|348.69|346.69|348.53|346.53|10
1727247480000|2024-09-25 06:58:00|348.54|346.54|348.32|346.32|348.54|346.54|348.27|346.27|23
1727247490000|2024-09-25 06:58:10|348.33|346.33|348.41|346.41|348.5|346.5|348.33|346.33|18
1727247500000|2024-09-25 06:58:20|348.45|346.45|348.36|346.36|348.45|346.45|348.32|346.32|13
1727247510000|2024-09-25 06:58:30|348.37|346.37|348.56|346.56|348.56|346.56|348.37|346.37|16
1727247520000|2024-09-25 06:58:40|348.55|346.55|348.76|346.76|348.76|346.76|348.55|346.55|8
1727247530000|2024-09-25 06:58:50|348.77|346.77|348.83|346.83|348.97|346.97|348.77|346.77|20
1727247540000|2024-09-25 06:59:00|348.84|346.84|348.9|346.9|348.91|346.91|348.84|346.84|19
1727247550000|2024-09-25 06:59:10|348.89|346.89|348.91|346.91|348.92|346.92|348.88|346.88|12
1727247560000|2024-09-25 06:59:20|348.9|346.9|348.93|346.93|349|347|348.9|346.9|14
1727247570000|2024-09-25 06:59:30|348.94|346.94|348.8|346.8|348.94|346.94|348.76|346.76|15
1727247580000|2024-09-25 06:59:40|348.79|346.79|348.78|346.78|348.79|346.79|348.72|346.72|11
1727247590000|2024-09-25 06:59:50|348.79|346.79|348.81|346.81|348.81|346.81|348.75|346.75|13
1727247600000|2024-09-25 07:00:00|348.77|346.77|348.71|346.71|348.77|346.77|348.68|346.68|16
1727247610000|2024-09-25 07:00:10|348.7|346.7|348.54|346.54|348.73|346.73|348.54|346.54|15
1727247620000|2024-09-25 07:00:20|348.55|346.55|348.51|346.51|348.55|346.55|348.47|346.47|12
1727247630000|2024-09-25 07:00:30|348.53|346.53|348.46|346.46|348.55|346.55|348.46|346.46|20
1727247640000|2024-09-25 07:00:40|348.49|346.49|348.47|346.47|348.49|346.49|348.4|346.4|13
1727247650000|2024-09-25 07:00:50|348.51|346.51|348.53|346.53|348.57|346.57|348.5|346.5|18
1727247660000|2024-09-25 07:01:00|348.52|346.52|348.61|346.61|348.61|346.61|348.38|346.38|16
1727247670000|2024-09-25 07:01:10|348.6|346.6|348.66|346.66|348.68|346.68|348.6|346.6|16
1727247680000|2024-09-25 07:01:20|348.67|346.67|348.86|346.86|348.86|346.86|348.67|346.67|10
1727247690000|2024-09-25 07:01:30|348.83|346.83|348.98|346.98|348.98|346.98|348.82|346.82|14
1727247700000|2024-09-25 07:01:40|348.95|346.95|348.81|346.81|348.98|346.98|348.81|346.81|15
1727247710000|2024-09-25 07:01:50|348.82|346.82|348.8|346.8|348.82|346.82|348.76|346.76|13
1727247720000|2024-09-25 07:02:00|348.78|346.78|348.74|346.74|348.82|346.82|348.74|346.74|15
1727247730000|2024-09-25 07:02:10|348.73|346.73|348.58|346.58|348.73|346.73|348.57|346.57|21
1727247740000|2024-09-25 07:02:20|348.61|346.61|348.61|346.61|348.61|346.61|348.55|346.55|15
1727247750000|2024-09-25 07:02:30|348.6|346.6|348.62|346.62|348.64|346.64|348.58|346.58|9
1727247760000|2024-09-25 07:02:40|348.63|346.63|348.73|346.73|348.75|346.75|348.63|346.63|11
1727247770000|2024-09-25 07:02:50|348.72|346.72|348.72|346.72|348.76|346.76|348.69|346.69|13
1727247780000|2024-09-25 07:03:00|348.73|346.73|348.8|346.8|348.8|346.8|348.73|346.73|11
1727247790000|2024-09-25 07:03:10|348.86|346.86|348.58|346.58|348.86|346.86|348.55|346.55|17
1727247800000|2024-09-25 07:03:20|348.6|346.6|348.65|346.65|348.65|346.65|348.58|346.58|14
1727247810000|2024-09-25 07:03:30|348.66|346.66|348.57|346.57|348.74|346.74|348.57|346.57|16
1727247820000|2024-09-25 07:03:40|348.58|346.58|348.58|346.58|348.6|346.6|348.54|346.54|15
1727247830000|2024-09-25 07:03:50|348.6|346.6|348.65|346.65|348.65|346.65|348.6|346.6|9
1727247840000|2024-09-25 07:04:00|348.64|346.64|348.73|346.73|348.73|346.73|348.61|346.61|18
1727247850000|2024-09-25 07:04:10|348.74|346.74|348.77|346.77|348.81|346.81|348.74|346.74|18
1727247860000|2024-09-25 07:04:20|348.76|346.76|348.79|346.79|348.82|346.82|348.71|346.71|21
1727247870000|2024-09-25 07:04:30|348.8|346.8|348.85|346.85|348.86|346.86|348.8|346.8|22
1727247880000|2024-09-25 07:04:40|348.86|346.86|348.82|346.82|348.86|346.86|348.8|346.8|15
1727247890000|2024-09-25 07:04:50|348.83|346.83|348.85|346.85|348.87|346.87|348.81|346.81|17
1727247900000|2024-09-25 07:05:00|348.86|346.86|348.94|346.94|348.94|346.94|348.86|346.86|15
1727247910000|2024-09-25 07:05:10|348.92|346.92|349.15|347.15|349.19|347.19|348.92|346.92|19
1727247920000|2024-09-25 07:05:20|349.13|347.13|349.16|347.16|349.18|347.18|349.11|347.11|21
1727247930000|2024-09-25 07:05:30|349.2|347.2|349.11|347.11|349.2|347.2|349.07|347.07|19
1727247940000|2024-09-25 07:05:40|349.1|347.1|348.83|346.83|349.1|347.1|348.77|346.77|18
1727247950000|2024-09-25 07:05:50|348.84|346.84|348.87|346.87|348.87|346.87|348.81|346.81|11
1727247960000|2024-09-25 07:06:00|348.88|346.88|349.05|347.05|349.11|347.11|348.88|346.88|13
1727247970000|2024-09-25 07:06:10|349.04|347.04|348.91|346.91|349.04|347.04|348.91|346.91|8
1727247980000|2024-09-25 07:06:20|348.86|346.86|348.81|346.81|348.87|346.87|348.77|346.77|17
1727247990000|2024-09-25 07:06:30|348.82|346.82|348.79|346.79|348.84|346.84|348.79|346.79|10
1727248000000|2024-09-25 07:06:40|348.8|346.8|348.67|346.67|348.81|346.81|348.66|346.66|16
1727248010000|2024-09-25 07:06:50|348.68|346.68|348.67|346.67|348.69|346.69|348.63|346.63|14
1727248020000|2024-09-25 07:07:00|348.64|346.64|348.64|346.64|348.67|346.67|348.55|346.55|22
1727248030000|2024-09-25 07:07:10|348.63|346.63|348.69|346.69|348.72|346.72|348.62|346.62|18
1727248040000|2024-09-25 07:07:20|348.67|346.67|348.71|346.71|348.71|346.71|348.59|346.59|17
1727248050000|2024-09-25 07:07:30|348.72|346.72|348.82|346.82|348.84|346.84|348.71|346.71|20
1727248060000|2024-09-25 07:07:40|348.81|346.81|348.89|346.89|348.89|346.89|348.81|346.81|10
1727248070000|2024-09-25 07:07:50|348.9|346.9|348.91|346.91|348.93|346.93|348.89|346.89|18
1727248080000|2024-09-25 07:08:00|348.93|346.93|348.92|346.92|348.97|346.97|348.91|346.91|14
1727248090000|2024-09-25 07:08:10|348.9|346.9|348.91|346.91|348.91|346.91|348.88|346.88|7
1727248100000|2024-09-25 07:08:20|348.92|346.92|348.89|346.89|348.96|346.96|348.87|346.87|19
1727248110000|2024-09-25 07:08:30|348.87|346.87|348.91|346.91|348.95|346.95|348.87|346.87|16
1727248120000|2024-09-25 07:08:40|348.92|346.92|348.93|346.93|348.94|346.94|348.91|346.91|9
1727248130000|2024-09-25 07:08:50|348.95|346.95|349.01|347.01|349.01|347.01|348.94|346.94|6
1727248140000|2024-09-25 07:09:00|349.05|347.05|349.13|347.13|349.16|347.16|349.05|347.05|14
1727248150000|2024-09-25 07:09:10|349.12|347.12|349.15|347.15|349.16|347.16|349.12|347.12|13
1727248160000|2024-09-25 07:09:20|349.14|347.14|349.14|347.14|349.14|347.14|349.12|347.12|4
1727248170000|2024-09-25 07:09:30|349.15|347.15|349.15|347.15|349.17|347.17|349.11|347.11|15
1727248180000|2024-09-25 07:09:40|349.16|347.16|349.13|347.13|349.17|347.17|349.13|347.13|12
1727248190000|2024-09-25 07:09:50|349.12|347.12|349.13|347.13|349.14|347.14|349.08|347.08|11
1727248200000|2024-09-25 07:10:00|349.14|347.14|348.94|346.94|349.14|347.14|348.89|346.89|15
1727248210000|2024-09-25 07:10:10|348.93|346.93|348.93|346.93|348.93|346.93|348.93|346.93|1
1727248220000|2024-09-25 07:10:20|348.9|346.9|348.84|346.84|348.92|346.92|348.84|346.84|11
1727248230000|2024-09-25 07:10:30|348.83|346.83|348.76|346.76|348.83|346.83|348.76|346.76|10
1727248240000|2024-09-25 07:10:40|348.77|346.77|348.86|346.86|348.89|346.89|348.77|346.77|14
1727248250000|2024-09-25 07:10:50|348.79|346.79|348.7|346.7|348.81|346.81|348.66|346.66|10
1727248260000|2024-09-25 07:11:00|348.69|346.69|348.69|346.69|348.71|346.71|348.68|346.68|13
1727248270000|2024-09-25 07:11:10|348.7|346.7|348.31|346.31|348.71|346.71|348.24|346.24|20
1727248280000|2024-09-25 07:11:20|348.33|346.33|348.39|346.39|348.41|346.41|348.33|346.33|18
1727248290000|2024-09-25 07:11:30|348.38|346.38|348.22|346.22|348.38|346.38|348.2|346.2|15
1727248300000|2024-09-25 07:11:40|348.21|346.21|348.16|346.16|348.22|346.22|348.16|346.16|17
1727248310000|2024-09-25 07:11:50|348.19|346.19|348.19|346.19|348.2|346.2|348.19|346.19|3
1727248320000|2024-09-25 07:12:00|348.18|346.18|348.16|346.16|348.18|346.18|348.16|346.16|4
1727248330000|2024-09-25 07:12:10|348.2|346.2|348.19|346.19|348.21|346.21|348.19|346.19|10
1727248340000|2024-09-25 07:12:20|348.2|346.2|348.28|346.28|348.29|346.29|348.19|346.19|10
1727248350000|2024-09-25 07:12:30|348.25|346.25|348.2|346.2|348.25|346.25|348.2|346.2|10
1727248360000|2024-09-25 07:12:40|348.21|346.21|348.2|346.2|348.22|346.22|348.2|346.2|18
1727248370000|2024-09-25 07:12:50|348.21|346.21|348.21|346.21|348.22|346.22|348.19|346.19|10
1727248380000|2024-09-25 07:13:00|348.2|346.2|348.18|346.18|348.2|346.2|348.17|346.17|6
1727248410000|2024-09-25 07:13:30|348.17|346.17|348.17|346.17|348.17|346.17|348.17|346.17|1
1727248420000|2024-09-25 07:13:40|348.16|346.16|348.13|346.13|348.16|346.16|348.13|346.13|4
1727248430000|2024-09-25 07:13:50|348.17|346.17|348.16|346.16|348.17|346.17|348.16|346.16|2
1727248440000|2024-09-25 07:14:00|348.15|346.15|348.2|346.2|348.2|346.2|348.15|346.15|5
1727248450000|2024-09-25 07:14:10|348.19|346.19|348.18|346.18|348.2|346.2|348.18|346.18|10
1727248460000|2024-09-25 07:14:20|348.2|346.2|348.19|346.19|348.21|346.21|348.17|346.17|8
1727248470000|2024-09-25 07:14:30|348.2|346.2|348.2|346.2|348.22|346.22|348.2|346.2|6
1727248480000|2024-09-25 07:14:40|348.19|346.19|348.19|346.19|348.19|346.19|348.19|346.19|1
1727248490000|2024-09-25 07:14:50|348.2|346.2|348.16|346.16|348.2|346.2|348.15|346.15|7
1727248500000|2024-09-25 07:15:00|348.19|346.19|348.2|346.2|348.23|346.23|348.19|346.19|11
1727248510000|2024-09-25 07:15:10|348.19|346.19|348.19|346.19|348.19|346.19|348.18|346.18|3
1727248520000|2024-09-25 07:15:20|348.18|346.18|348.14|346.14|348.18|346.18|348.14|346.14|5
1727248530000|2024-09-25 07:15:30|348.13|346.13|348.15|346.15|348.15|346.15|347.96|345.96|14
1727248540000|2024-09-25 07:15:40|348.18|346.18|348.29|346.29|348.4|346.4|348.18|346.18|16
1727248550000|2024-09-25 07:15:50|348.28|346.28|348.24|346.24|348.28|346.28|348.24|346.24|5
1727248560000|2024-09-25 07:16:00|348.23|346.23|348.17|346.17|348.23|346.23|348.14|346.14|15
1727248570000|2024-09-25 07:16:10|348.16|346.16|347.97|345.97|348.16|346.16|347.97|345.97|6
1727248580000|2024-09-25 07:16:20|347.94|345.94|347.92|345.92|347.97|345.97|347.92|345.92|6
1727248590000|2024-09-25 07:16:30|347.77|345.77|347.76|345.76|347.78|345.78|347.75|345.75|10
1727248600000|2024-09-25 07:16:40|347.75|345.75|347.74|345.74|347.76|345.76|347.73|345.73|10
1727248610000|2024-09-25 07:16:50|347.76|345.76|347.5|345.5|347.79|345.79|347.46|345.46|15
1727248620000|2024-09-25 07:17:00|347.49|345.49|347.8|345.8|347.8|345.8|347.49|345.49|11
1727248630000|2024-09-25 07:17:10|347.84|345.84|347.82|345.82|347.87|345.87|347.74|345.74|18
1727248640000|2024-09-25 07:17:20|347.79|345.79|347.81|345.81|347.81|345.81|347.79|345.79|7
1727248650000|2024-09-25 07:17:30|347.82|345.82|347.85|345.85|347.85|345.85|347.8|345.8|5
1727248660000|2024-09-25 07:17:40|347.89|345.89|347.89|345.89|347.91|345.91|347.85|345.85|6
1727248670000|2024-09-25 07:17:50|347.9|345.9|348.11|346.11|348.14|346.14|347.9|345.9|8
1727248680000|2024-09-25 07:18:00|348.03|346.03|347.91|345.91|348.03|346.03|347.91|345.91|29
1727248690000|2024-09-25 07:18:10|347.89|345.89|348.02|346.02|348.03|346.03|347.81|345.81|14
1727248700000|2024-09-25 07:18:20|348.01|346.01|348.02|346.02|348.03|346.03|348.01|346.01|4
1727248710000|2024-09-25 07:18:30|348.03|346.03|348.13|346.13|348.13|346.13|348.03|346.03|8
1727248720000|2024-09-25 07:18:40|348.12|346.12|348.1|346.1|348.2|346.2|348.1|346.1|15
1727248730000|2024-09-25 07:18:50|348.11|346.11|348.13|346.13|348.17|346.17|348.11|346.11|11
1727248740000|2024-09-25 07:19:00|348.09|346.09|348.01|346.01|348.09|346.09|347.98|345.98|11
1727248750000|2024-09-25 07:19:10|347.99|345.99|347.94|345.94|348.01|346.01|347.94|345.94|7
1727248760000|2024-09-25 07:19:20|347.79|345.79|347.76|345.76|347.79|345.79|347.64|345.64|11
1727248770000|2024-09-25 07:19:30|347.74|345.74|347.74|345.74|347.83|345.83|347.74|345.74|21
1727248780000|2024-09-25 07:19:40|347.75|345.75|347.72|345.72|347.77|345.77|347.72|345.72|16
1727248790000|2024-09-25 07:19:50|347.73|345.73|347.73|345.73|347.79|345.79|347.69|345.69|26
1727248800000|2024-09-25 07:20:00|347.75|345.75|347.6|345.6|347.77|345.77|347.57|345.57|23
1727248810000|2024-09-25 07:20:10|347.57|345.57|347.55|345.55|347.63|345.63|347.53|345.53|16
1727248820000|2024-09-25 07:20:20|347.54|345.54|347.75|345.75|347.84|345.84|347.54|345.54|23
1727248830000|2024-09-25 07:20:30|347.74|345.74|347.85|345.85|347.88|345.88|347.74|345.74|17
1727248840000|2024-09-25 07:20:40|347.84|345.84|347.94|345.94|347.99|345.99|347.84|345.84|21
1727248850000|2024-09-25 07:20:50|348|346|348.25|346.25|348.25|346.25|347.96|345.96|15
1727248860000|2024-09-25 07:21:00|348.26|346.26|348.3|346.3|348.32|346.32|348.24|346.24|16
1727248870000|2024-09-25 07:21:10|348.29|346.29|348.3|346.3|348.36|346.36|348.25|346.25|18
1727248880000|2024-09-25 07:21:20|348.29|346.29|348.29|346.29|348.34|346.34|348.28|346.28|13
1727248890000|2024-09-25 07:21:30|348.28|346.28|348.11|346.11|348.28|346.28|348.08|346.08|13
1727248900000|2024-09-25 07:21:40|348.12|346.12|348.38|346.38|348.38|346.38|348.12|346.12|18
1727248910000|2024-09-25 07:21:50|348.35|346.35|348.49|346.49|348.5|346.5|348.35|346.35|17
1727248920000|2024-09-25 07:22:00|348.48|346.48|348.48|346.48|348.49|346.49|348.44|346.44|15
1727248930000|2024-09-25 07:22:10|348.51|346.51|348.36|346.36|348.53|346.53|348.35|346.35|16
1727248940000|2024-09-25 07:22:20|348.39|346.39|348.43|346.43|348.44|346.44|348.37|346.37|16
1727248950000|2024-09-25 07:22:30|348.48|346.48|348.61|346.61|348.65|346.65|348.48|346.48|20
1727248960000|2024-09-25 07:22:40|348.6|346.6|348.68|346.68|348.71|346.71|348.6|346.6|15
1727248970000|2024-09-25 07:22:50|348.69|346.69|348.87|346.87|348.87|346.87|348.69|346.69|13
1727248980000|2024-09-25 07:23:00|348.86|346.86|348.92|346.92|349.05|347.05|348.86|346.86|16
1727248990000|2024-09-25 07:23:10|348.96|346.96|348.96|346.96|349.09|347.09|348.96|346.96|18
1727249000000|2024-09-25 07:23:20|348.97|346.97|348.97|346.97|349.03|347.03|348.97|346.97|16
1727249010000|2024-09-25 07:23:30|348.9|346.9|348.93|346.93|348.98|346.98|348.84|346.84|15
1727249020000|2024-09-25 07:23:40|348.92|346.92|348.9|346.9|348.93|346.93|348.89|346.89|12
1727249030000|2024-09-25 07:23:50|348.89|346.89|348.79|346.79|348.89|346.89|348.76|346.76|7
1727249040000|2024-09-25 07:24:00|348.86|346.86|348.97|346.97|349|347|348.86|346.86|20
1727249050000|2024-09-25 07:24:10|348.99|346.99|349.01|347.01|349.02|347.02|348.97|346.97|7
1727249060000|2024-09-25 07:24:20|349.02|347.02|348.95|346.95|349.02|347.02|348.93|346.93|17
1727249070000|2024-09-25 07:24:30|348.96|346.96|349.06|347.06|349.06|347.06|348.95|346.95|12
1727249080000|2024-09-25 07:24:40|349.07|347.07|349.04|347.04|349.07|347.07|349.03|347.03|6
1727249090000|2024-09-25 07:24:50|349|347|349.04|347.04|349.04|347.04|349|347|2
1727249100000|2024-09-25 07:25:00|349.07|347.07|349.07|347.07|349.08|347.08|349.07|347.07|3
1727249110000|2024-09-25 07:25:10|349.08|347.08|349.2|347.2|349.23|347.23|349.08|347.08|10
1727249120000|2024-09-25 07:25:20|349.21|347.21|349.36|347.36|349.36|347.36|349.19|347.19|11
1727249130000|2024-09-25 07:25:30|349.35|347.35|349.36|347.36|349.36|347.36|349.33|347.33|9
1727249140000|2024-09-25 07:25:40|349.35|347.35|349.35|347.35|349.38|347.38|349.35|347.35|10
1727249150000|2024-09-25 07:25:50|349.34|347.34|349.37|347.37|349.37|347.37|349.34|347.34|6
1727249160000|2024-09-25 07:26:00|349.38|347.38|349.35|347.35|349.38|347.38|349.34|347.34|14
1727249170000|2024-09-25 07:26:10|349.36|347.36|349.37|347.37|349.4|347.4|349.36|347.36|9
1727249180000|2024-09-25 07:26:20|349.36|347.36|349.38|347.38|349.38|347.38|349.36|347.36|5
1727249190000|2024-09-25 07:26:30|349.39|347.39|349.36|347.36|349.4|347.4|349.36|347.36|4
1727249200000|2024-09-25 07:26:40|349.35|347.35|349.33|347.33|349.38|347.38|349.33|347.33|11
1727249210000|2024-09-25 07:26:50|349.32|347.32|349.32|347.32|349.33|347.33|349.29|347.29|12
1727249220000|2024-09-25 07:27:00|349.34|347.34|349.37|347.37|349.39|347.39|349.34|347.34|13
1727249230000|2024-09-25 07:27:10|349.36|347.36|349.37|347.37|349.4|347.4|349.27|347.27|18
1727249240000|2024-09-25 07:27:20|349.36|347.36|349.29|347.29|349.36|347.36|349.27|347.27|9
1727249250000|2024-09-25 07:27:30|349.28|347.28|349.28|347.28|349.29|347.29|349.27|347.27|9
1727249260000|2024-09-25 07:27:40|349.27|347.27|349.27|347.27|349.27|347.27|349.27|347.27|1
1727249270000|2024-09-25 07:27:50|349.29|347.29|349.28|347.28|349.3|347.3|349.28|347.28|7
1727249280000|2024-09-25 07:28:00|349.29|347.29|349.29|347.29|349.3|347.3|349.28|347.28|8
1727249290000|2024-09-25 07:28:10|349.3|347.3|349.29|347.29|349.3|347.3|349.27|347.27|5
1727249310000|2024-09-25 07:28:30|349.3|347.3|349.3|347.3|349.3|347.3|349.29|347.29|9
1727249320000|2024-09-25 07:28:40|349.29|347.29|349.33|347.33|349.35|347.35|349.29|347.29|8
1727249330000|2024-09-25 07:28:50|349.32|347.32|349.31|347.31|349.32|347.32|349.3|347.3|4
1727249340000|2024-09-25 07:29:00|349.32|347.32|349.39|347.39|349.4|347.4|349.32|347.32|11
1727249350000|2024-09-25 07:29:10|349.4|347.4|349.41|347.41|349.44|347.44|349.4|347.4|7
1727249360000|2024-09-25 07:29:20|349.42|347.42|349.43|347.43|349.43|347.43|349.42|347.42|2
1727249380000|2024-09-25 07:29:40|349.42|347.42|349.46|347.46|349.49|347.49|349.42|347.42|7
1727249390000|2024-09-25 07:29:50|349.56|347.56|349.6|347.6|349.6|347.6|349.55|347.55|12
1727249400000|2024-09-25 07:30:00|349.63|347.63|349.51|347.51|349.68|347.68|349.5|347.5|19
1727249410000|2024-09-25 07:30:10|349.52|347.52|349.48|347.48|349.52|347.52|349.46|347.46|8
1727249420000|2024-09-25 07:30:20|349.47|347.47|349.46|347.46|349.47|347.47|349.46|347.46|2
1727249430000|2024-09-25 07:30:30|349.34|347.34|349.3|347.3|349.34|347.34|349.3|347.3|3
1727249440000|2024-09-25 07:30:40|349.31|347.31|349.27|347.27|349.31|347.31|349.27|347.27|5
1727249450000|2024-09-25 07:30:50|349.26|347.26|349.31|347.31|349.31|347.31|349.26|347.26|8
1727249460000|2024-09-25 07:31:00|349.29|347.29|349.39|347.39|349.44|347.44|349.29|347.29|25
1727249470000|2024-09-25 07:31:10|349.38|347.38|349.5|347.5|349.5|347.5|349.36|347.36|13
1727249480000|2024-09-25 07:31:20|349.51|347.51|349.46|347.46|349.56|347.56|349.46|347.46|14
1727249490000|2024-09-25 07:31:30|349.47|347.47|349.49|347.49|349.5|347.5|349.46|347.46|4
1727249500000|2024-09-25 07:31:40|349.66|347.66|349.59|347.59|349.66|347.66|349.59|347.59|10
1727249510000|2024-09-25 07:31:50|349.58|347.58|349.48|347.48|349.58|347.58|349.48|347.48|8
1727249520000|2024-09-25 07:32:00|349.49|347.49|349.33|347.33|349.49|347.49|349.33|347.33|22
1727249530000|2024-09-25 07:32:10|349.34|347.34|349.32|347.32|349.39|347.39|349.29|347.29|20
1727249540000|2024-09-25 07:32:20|349.31|347.31|349.35|347.35|349.35|347.35|349.27|347.27|15
1727249550000|2024-09-25 07:32:30|349.38|347.38|349.34|347.34|349.38|347.38|349.26|347.26|20
1727249560000|2024-09-25 07:32:40|349.37|347.37|349.35|347.35|349.41|347.41|349.35|347.35|12
1727249570000|2024-09-25 07:32:50|349.36|347.36|349.41|347.41|349.41|347.41|349.36|347.36|14
1727249580000|2024-09-25 07:33:00|349.4|347.4|349.34|347.34|349.41|347.41|349.34|347.34|10
1727249590000|2024-09-25 07:33:10|349.36|347.36|349.18|347.18|349.36|347.36|349.15|347.15|13
1727249600000|2024-09-25 07:33:20|349.16|347.16|349.15|347.15|349.19|347.19|349.15|347.15|14
1727249610000|2024-09-25 07:33:30|349.16|347.16|349.21|347.21|349.21|347.21|349.16|347.16|10
1727249620000|2024-09-25 07:33:40|349.24|347.24|349.29|347.29|349.29|347.29|349.23|347.23|14
1727249630000|2024-09-25 07:33:50|349.28|347.28|349.25|347.25|349.28|347.28|349.25|347.25|5
1727249640000|2024-09-25 07:34:00|349.24|347.24|349.23|347.23|349.26|347.26|349.22|347.22|9
1727249650000|2024-09-25 07:34:10|349.24|347.24|349.25|347.25|349.28|347.28|349.24|347.24|7
1727249660000|2024-09-25 07:34:20|349.26|347.26|349.26|347.26|349.26|347.26|349.25|347.25|5
1727249670000|2024-09-25 07:34:30|349.28|347.28|349.27|347.27|349.28|347.28|349.27|347.27|2
1727249680000|2024-09-25 07:34:40|349.28|347.28|349.27|347.27|349.29|347.29|349.27|347.27|3
1727249690000|2024-09-25 07:34:50|349.28|347.28|349.27|347.27|349.32|347.32|349.27|347.27|9
1727249700000|2024-09-25 07:35:00|349.25|347.25|349.26|347.26|349.33|347.33|349.23|347.23|16
1727249710000|2024-09-25 07:35:10|349.27|347.27|349.26|347.26|349.28|347.28|349.22|347.22|14
1727249720000|2024-09-25 07:35:20|349.27|347.27|349.32|347.32|349.34|347.34|349.26|347.26|10
1727249730000|2024-09-25 07:35:30|349.33|347.33|349.46|347.46|349.46|347.46|349.33|347.33|15
1727249740000|2024-09-25 07:35:40|349.44|347.44|349.44|347.44|349.46|347.46|349.44|347.44|9
1727249750000|2024-09-25 07:35:50|349.45|347.45|349.5|347.5|349.5|347.5|349.44|347.44|12
1727249760000|2024-09-25 07:36:00|349.49|347.49|349.66|347.66|349.66|347.66|349.49|347.49|15
1727249770000|2024-09-25 07:36:10|349.65|347.65|349.65|347.65|349.65|347.65|349.62|347.62|14
1727249780000|2024-09-25 07:36:20|349.69|347.69|349.56|347.56|349.69|347.69|349.53|347.53|10
1727249790000|2024-09-25 07:36:30|349.55|347.55|349.61|347.61|349.65|347.65|349.55|347.55|11
1727249800000|2024-09-25 07:36:40|349.56|347.56|349.56|347.56|349.56|347.56|349.56|347.56|1
1727249810000|2024-09-25 07:36:50|349.57|347.57|349.57|347.57|349.58|347.58|349.56|347.56|10
1727249820000|2024-09-25 07:37:00|349.56|347.56|349.58|347.58|349.64|347.64|349.55|347.55|14
1727249830000|2024-09-25 07:37:10|349.59|347.59|349.58|347.58|349.59|347.59|349.56|347.56|8
1727249840000|2024-09-25 07:37:20|349.59|347.59|349.52|347.52|349.6|347.6|349.48|347.48|11
1727249850000|2024-09-25 07:37:30|349.53|347.53|349.61|347.61|349.61|347.61|349.49|347.49|11
1727249860000|2024-09-25 07:37:40|349.6|347.6|349.47|347.47|349.6|347.6|349.46|347.46|15
1727249870000|2024-09-25 07:37:50|349.46|347.46|349.48|347.48|349.48|347.48|349.44|347.44|16
1727249880000|2024-09-25 07:38:00|349.49|347.49|349.57|347.57|349.57|347.57|349.49|347.49|9
1727249890000|2024-09-25 07:38:10|349.61|347.61|349.64|347.64|349.69|347.69|349.61|347.61|10
1727249900000|2024-09-25 07:38:20|349.63|347.63|349.68|347.68|349.69|347.69|349.57|347.57|17
1727249910000|2024-09-25 07:38:30|349.69|347.69|349.73|347.73|349.73|347.73|349.66|347.66|12
1727249920000|2024-09-25 07:38:40|349.75|347.75|349.91|347.91|349.91|347.91|349.75|347.75|13
1727249930000|2024-09-25 07:38:50|349.9|347.9|349.89|347.89|349.91|347.91|349.87|347.87|17
1727249940000|2024-09-25 07:39:00|349.84|347.84|349.75|347.75|349.85|347.85|349.73|347.73|18
1727249950000|2024-09-25 07:39:10|349.74|347.74|349.8|347.8|349.81|347.81|349.73|347.73|13
1727249960000|2024-09-25 07:39:20|349.83|347.83|349.84|347.84|349.9|347.9|349.83|347.83|11
1727249970000|2024-09-25 07:39:30|349.85|347.85|349.87|347.87|349.88|347.88|349.84|347.84|12
1727249980000|2024-09-25 07:39:40|349.84|347.84|349.92|347.92|349.92|347.92|349.84|347.84|9
1727249990000|2024-09-25 07:39:50|349.89|347.89|349.89|347.89|349.9|347.9|349.88|347.88|7
1727250000000|2024-09-25 07:40:00|349.9|347.9|349.91|347.91|349.93|347.93|349.85|347.85|15
1727250010000|2024-09-25 07:40:10|349.9|347.9|349.79|347.79|349.9|347.9|349.79|347.79|14
1727250020000|2024-09-25 07:40:20|349.78|347.78|349.67|347.67|349.8|347.8|349.63|347.63|18
1727250030000|2024-09-25 07:40:30|349.66|347.66|349.72|347.72|349.74|347.74|349.66|347.66|14
1727250040000|2024-09-25 07:40:40|349.73|347.73|349.74|347.74|349.75|347.75|349.72|347.72|15
1727250050000|2024-09-25 07:40:50|349.73|347.73|349.78|347.78|349.78|347.78|349.73|347.73|2
1727250060000|2024-09-25 07:41:00|349.77|347.77|349.85|347.85|349.86|347.86|349.77|347.77|9
1727250070000|2024-09-25 07:41:10|349.84|347.84|349.88|347.88|349.93|347.93|349.84|347.84|10
1727250080000|2024-09-25 07:41:20|349.89|347.89|349.79|347.79|349.89|347.89|349.79|347.79|11
1727250090000|2024-09-25 07:41:30|349.8|347.8|349.57|347.57|349.85|347.85|349.56|347.56|17
1727250100000|2024-09-25 07:41:40|349.61|347.61|349.58|347.58|349.61|347.61|349.55|347.55|8
1727250110000|2024-09-25 07:41:50|349.57|347.57|349.44|347.44|349.57|347.57|349.43|347.43|8
1727250120000|2024-09-25 07:42:00|349.43|347.43|349.41|347.41|349.44|347.44|349.39|347.39|14
1727250130000|2024-09-25 07:42:10|349.42|347.42|349.41|347.41|349.45|347.45|349.38|347.38|16
1727250140000|2024-09-25 07:42:20|349.42|347.42|349.41|347.41|349.47|347.47|349.4|347.4|19
1727250150000|2024-09-25 07:42:30|349.42|347.42|349.41|347.41|349.44|347.44|349.41|347.41|10
1727250160000|2024-09-25 07:42:40|349.4|347.4|349.38|347.38|349.41|347.41|349.35|347.35|8
1727250170000|2024-09-25 07:42:50|349.37|347.37|349.37|347.37|349.38|347.38|349.34|347.34|6
1727250180000|2024-09-25 07:43:00|349.39|347.39|349.4|347.4|349.42|347.42|349.36|347.36|16
1727250190000|2024-09-25 07:43:10|349.37|347.37|349.42|347.42|349.44|347.44|349.37|347.37|12
1727250200000|2024-09-25 07:43:20|349.46|347.46|349.45|347.45|349.48|347.48|349.44|347.44|7
1727250210000|2024-09-25 07:43:30|349.43|347.43|349.42|347.42|349.44|347.44|349.41|347.41|13
1727250220000|2024-09-25 07:43:40|349.43|347.43|349.36|347.36|349.43|347.43|349.35|347.35|7
1727250230000|2024-09-25 07:43:50|349.35|347.35|349.39|347.39|349.44|347.44|349.35|347.35|21
1727250240000|2024-09-25 07:44:00|349.41|347.41|349.47|347.47|349.47|347.47|349.41|347.41|11
1727250250000|2024-09-25 07:44:10|349.46|347.46|349.35|347.35|349.47|347.47|349.35|347.35|11
1727250260000|2024-09-25 07:44:20|349.36|347.36|349.49|347.49|349.49|347.49|349.36|347.36|8
1727250270000|2024-09-25 07:44:30|349.48|347.48|349.5|347.5|349.5|347.5|349.48|347.48|10
1727250280000|2024-09-25 07:44:40|349.49|347.49|349.38|347.38|349.49|347.49|349.38|347.38|5
1727250290000|2024-09-25 07:44:50|349.39|347.39|349.38|347.38|349.4|347.4|349.38|347.38|7
1727250300000|2024-09-25 07:45:00|349.37|347.37|349.35|347.35|349.37|347.37|349.35|347.35|7
1727250310000|2024-09-25 07:45:10|349.37|347.37|349.38|347.38|349.4|347.4|349.33|347.33|16
1727250320000|2024-09-25 07:45:20|349.4|347.4|349.28|347.28|349.4|347.4|349.25|347.25|17
1727250330000|2024-09-25 07:45:30|349.27|347.27|349.26|347.26|349.28|347.28|349.24|347.24|12
1727250340000|2024-09-25 07:45:40|349.27|347.27|349.27|347.27|349.29|347.29|349.26|347.26|9
1727250350000|2024-09-25 07:45:50|349.26|347.26|349.24|347.24|349.27|347.27|349.24|347.24|14
1727250360000|2024-09-25 07:46:00|349.2|347.2|349.19|347.19|349.2|347.2|349.16|347.16|10
1727250370000|2024-09-25 07:46:10|349.17|347.17|349.07|347.07|349.17|347.17|349.03|347.03|18
1727250380000|2024-09-25 07:46:20|349.06|347.06|349.08|347.08|349.08|347.08|349.06|347.06|2
1727250400000|2024-09-25 07:46:40|349.06|347.06|349.05|347.05|349.08|347.08|349.05|347.05|9
1727250410000|2024-09-25 07:46:50|349.04|347.04|349.08|347.08|349.08|347.08|349.04|347.04|9
1727250420000|2024-09-25 07:47:00|349.07|347.07|349.08|347.08|349.08|347.08|349.07|347.07|4
1727250430000|2024-09-25 07:47:10|349.07|347.07|349.06|347.06|349.08|347.08|349.06|347.06|14
1727250440000|2024-09-25 07:47:20|349.07|347.07|349.01|347.01|349.08|347.08|349.01|347.01|9
1727250450000|2024-09-25 07:47:30|349|347|348.98|346.98|349|347|348.96|346.96|5
1727250460000|2024-09-25 07:47:40|348.97|346.97|348.96|346.96|348.97|346.97|348.96|346.96|12
1727250470000|2024-09-25 07:47:50|348.97|346.97|348.97|346.97|348.97|346.97|348.93|346.93|6
1727250480000|2024-09-25 07:48:00|348.96|346.96|349.08|347.08|349.08|347.08|348.96|346.96|13
1727250500000|2024-09-25 07:48:20|349.04|347.04|349.05|347.05|349.05|347.05|349.04|347.04|6
1727250510000|2024-09-25 07:48:30|349.04|347.04|349.08|347.08|349.08|347.08|349.04|347.04|2
1727250520000|2024-09-25 07:48:40|349.09|347.09|349.08|347.08|349.09|347.09|349.08|347.08|2
1727250540000|2024-09-25 07:49:00|349.09|347.09|349.28|347.28|349.28|347.28|349.09|347.09|5
1727250550000|2024-09-25 07:49:10|349.29|347.29|349.29|347.29|349.29|347.29|349.29|347.29|1
1727250580000|2024-09-25 07:49:40|349.3|347.3|349.34|347.34|349.37|347.37|349.29|347.29|8
1727250590000|2024-09-25 07:49:50|349.35|347.35|349.39|347.39|349.39|347.39|349.31|347.31|5
1727250600000|2024-09-25 07:50:00|349.4|347.4|349.59|347.59|349.6|347.6|349.4|347.4|11
1727250610000|2024-09-25 07:50:10|349.58|347.58|349.59|347.59|349.59|347.59|349.58|347.58|2
1727250620000|2024-09-25 07:50:20|349.58|347.58|349.5|347.5|349.58|347.58|349.48|347.48|12
1727250630000|2024-09-25 07:50:30|349.56|347.56|349.59|347.59|349.59|347.59|349.55|347.55|7
1727250640000|2024-09-25 07:50:40|349.61|347.61|349.59|347.59|349.62|347.62|349.59|347.59|7
1727250650000|2024-09-25 07:50:50|349.6|347.6|349.58|347.58|349.6|347.6|349.57|347.57|4
1727250660000|2024-09-25 07:51:00|349.62|347.62|349.59|347.59|349.63|347.63|349.57|347.57|9
1727250670000|2024-09-25 07:51:10|349.6|347.6|349.6|347.6|349.61|347.61|349.58|347.58|9
1727250680000|2024-09-25 07:51:20|349.58|347.58|349.58|347.58|349.59|347.59|349.58|347.58|5
1727250690000|2024-09-25 07:51:30|349.57|347.57|349.56|347.56|349.59|347.59|349.56|347.56|6
1727250700000|2024-09-25 07:51:40|349.54|347.54|349.47|347.47|349.54|347.54|349.45|347.45|11
1727250710000|2024-09-25 07:51:50|349.48|347.48|349.51|347.51|349.52|347.52|349.48|347.48|9
1727250720000|2024-09-25 07:52:00|349.5|347.5|349.48|347.48|349.5|347.5|349.48|347.48|4
1727250730000|2024-09-25 07:52:10|349.52|347.52|349.46|347.46|349.55|347.55|349.46|347.46|14
1727250740000|2024-09-25 07:52:20|349.45|347.45|349.29|347.29|349.45|347.45|349.29|347.29|7
1727250750000|2024-09-25 07:52:30|349.27|347.27|349.41|347.41|349.43|347.43|349.27|347.27|20
1727250760000|2024-09-25 07:52:40|349.42|347.42|349.41|347.41|349.42|347.42|349.4|347.4|6
1727250770000|2024-09-25 07:52:50|349.4|347.4|349.36|347.36|349.41|347.41|349.36|347.36|10
1727250780000|2024-09-25 07:53:00|349.37|347.37|349.38|347.38|349.4|347.4|349.37|347.37|10
1727250790000|2024-09-25 07:53:10|349.39|347.39|349.6|347.6|349.6|347.6|349.39|347.39|12
1727250800000|2024-09-25 07:53:20|349.59|347.59|349.59|347.59|349.63|347.63|349.54|347.54|15
1727250810000|2024-09-25 07:53:30|349.6|347.6|349.62|347.62|349.63|347.63|349.6|347.6|10
1727250820000|2024-09-25 07:53:40|349.64|347.64|349.6|347.6|349.64|347.64|349.6|347.6|5
1727250830000|2024-09-25 07:53:50|349.61|347.61|349.62|347.62|349.63|347.63|349.6|347.6|6
1727250840000|2024-09-25 07:54:00|349.63|347.63|349.67|347.67|349.68|347.68|349.62|347.62|14
1727250850000|2024-09-25 07:54:10|349.68|347.68|349.65|347.65|349.68|347.68|349.65|347.65|5
1727250860000|2024-09-25 07:54:20|349.7|347.7|349.69|347.69|349.7|347.7|349.65|347.65|4
1727250870000|2024-09-25 07:54:30|349.66|347.66|349.66|347.66|349.66|347.66|349.66|347.66|1
1727250950000|2024-09-25 07:55:50|349.7|347.7|349.69|347.69|349.7|347.7|349.69|347.69|2
1727250960000|2024-09-25 07:56:00|349.7|347.7|349.77|347.77|349.77|347.77|349.7|347.7|6
1727250970000|2024-09-25 07:56:10|349.76|347.76|349.84|347.84|349.87|347.87|349.75|347.75|17
1727250980000|2024-09-25 07:56:20|349.85|347.85|349.84|347.84|349.88|347.88|349.83|347.83|10
1727250990000|2024-09-25 07:56:30|349.83|347.83|349.87|347.87|349.87|347.87|349.83|347.83|5
1727251000000|2024-09-25 07:56:40|349.9|347.9|349.87|347.87|349.9|347.9|349.86|347.86|7
1727251010000|2024-09-25 07:56:50|349.88|347.88|349.87|347.87|349.88|347.88|349.87|347.87|6
1727251030000|2024-09-25 07:57:10|349.85|347.85|349.88|347.88|349.88|347.88|349.84|347.84|6
1727251040000|2024-09-25 07:57:20|349.87|347.87|349.84|347.84|349.87|347.87|349.84|347.84|3
1727251050000|2024-09-25 07:57:30|349.85|347.85|349.9|347.9|349.93|347.93|349.85|347.85|9
1727251060000|2024-09-25 07:57:40|349.92|347.92|349.92|347.92|349.92|347.92|349.9|347.9|4
1727251070000|2024-09-25 07:57:50|349.93|347.93|349.93|347.93|349.94|347.94|349.91|347.91|10
1727251080000|2024-09-25 07:58:00|349.92|347.92|349.91|347.91|349.92|347.92|349.91|347.91|2
1727251090000|2024-09-25 07:58:10|349.9|347.9|349.81|347.81|349.9|347.9|349.81|347.81|8
1727251100000|2024-09-25 07:58:20|349.83|347.83|349.93|347.93|349.93|347.93|349.83|347.83|8
1727251110000|2024-09-25 07:58:30|349.95|347.95|349.95|347.95|349.96|347.96|349.95|347.95|5
1727251120000|2024-09-25 07:58:40|349.96|347.96|349.95|347.95|349.99|347.99|349.95|347.95|11
1727251130000|2024-09-25 07:58:50|349.94|347.94|349.94|347.94|349.94|347.94|349.94|347.94|1
1727251140000|2024-09-25 07:59:00|349.95|347.95|349.94|347.94|349.95|347.95|349.94|347.94|2
1727251150000|2024-09-25 07:59:10|349.95|347.95|349.96|347.96|349.97|347.97|349.95|347.95|6
1727251170000|2024-09-25 07:59:30|349.98|347.98|349.98|347.98|349.98|347.98|349.98|347.98|1
1727251200000|2024-09-25 08:00:00|349.99|347.99|349.98|347.98|349.99|347.99|349.94|347.94|11
1727251210000|2024-09-25 08:00:10|349.99|347.99|349.96|347.96|349.99|347.99|349.96|347.96|8
1727251220000|2024-09-25 08:00:20|349.97|347.97|349.87|347.87|349.97|347.97|349.86|347.86|7
1727251230000|2024-09-25 08:00:30|349.88|347.88|349.88|347.88|349.89|347.89|349.87|347.87|5
1727251240000|2024-09-25 08:00:40|349.87|347.87|349.75|347.75|349.87|347.87|349.73|347.73|11
1727251250000|2024-09-25 08:00:50|349.74|347.74|349.65|347.65|349.74|347.74|349.65|347.65|5
1727251260000|2024-09-25 08:01:00|349.64|347.64|349.62|347.62|349.66|347.66|349.57|347.57|11
1727251270000|2024-09-25 08:01:10|349.63|347.63|349.62|347.62|349.67|347.67|349.61|347.61|10
1727251280000|2024-09-25 08:01:20|349.61|347.61|349.61|347.61|349.62|347.62|349.61|347.61|3
1727251290000|2024-09-25 08:01:30|349.62|347.62|349.62|347.62|349.63|347.63|349.6|347.6|18
1727251300000|2024-09-25 08:01:40|349.61|347.61|349.68|347.68|349.68|347.68|349.61|347.61|13
1727251310000|2024-09-25 08:01:50|349.69|347.69|349.76|347.76|349.77|347.77|349.69|347.69|9
1727251320000|2024-09-25 08:02:00|349.75|347.75|349.75|347.75|349.76|347.76|349.72|347.72|11
1727251330000|2024-09-25 08:02:10|349.76|347.76|349.74|347.74|349.76|347.76|349.71|347.71|8
1727251340000|2024-09-25 08:02:20|349.73|347.73|349.71|347.71|349.74|347.74|349.71|347.71|11
1727251350000|2024-09-25 08:02:30|349.7|347.7|349.71|347.71|349.71|347.71|349.69|347.69|5
1727251360000|2024-09-25 08:02:40|349.7|347.7|349.68|347.68|349.72|347.72|349.68|347.68|8
1727251370000|2024-09-25 08:02:50|349.65|347.65|349.68|347.68|349.68|347.68|349.65|347.65|7
1727251380000|2024-09-25 08:03:00|349.7|347.7|349.72|347.72|349.72|347.72|349.7|347.7|3
1727251390000|2024-09-25 08:03:10|349.71|347.71|349.73|347.73|349.73|347.73|349.71|347.71|12
1727251400000|2024-09-25 08:03:20|349.74|347.74|349.73|347.73|349.75|347.75|349.72|347.72|8
1727251410000|2024-09-25 08:03:30|349.74|347.74|349.7|347.7|349.74|347.74|349.7|347.7|7
1727251420000|2024-09-25 08:03:40|349.68|347.68|349.67|347.67|349.7|347.7|349.67|347.67|5
1727251430000|2024-09-25 08:03:50|349.68|347.68|349.67|347.67|349.68|347.68|349.67|347.67|4
1727251440000|2024-09-25 08:04:00|349.68|347.68|349.78|347.78|349.78|347.78|349.68|347.68|8
1727251450000|2024-09-25 08:04:10|349.82|347.82|349.81|347.81|349.82|347.82|349.8|347.8|8
1727251460000|2024-09-25 08:04:20|349.8|347.8|349.83|347.83|349.83|347.83|349.8|347.8|3
1727251470000|2024-09-25 08:04:30|349.85|347.85|349.86|347.86|349.86|347.86|349.82|347.82|10
1727251480000|2024-09-25 08:04:40|349.88|347.88|350.03|348.03|350.03|348.03|349.88|347.88|8
1727251490000|2024-09-25 08:04:50|350.02|348.02|350.07|348.07|350.07|348.07|350.02|348.02|5
1727251500000|2024-09-25 08:05:00|350.08|348.08|350.15|348.15|350.16|348.16|350.07|348.07|10
1727251510000|2024-09-25 08:05:10|350.21|348.21|350.18|348.18|350.23|348.23|350.16|348.16|12
1727251520000|2024-09-25 08:05:20|350.19|348.19|350.22|348.22|350.22|348.22|350.15|348.15|13
1727251530000|2024-09-25 08:05:30|350.23|348.23|350.27|348.27|350.28|348.28|350.23|348.23|14
1727251540000|2024-09-25 08:05:40|350.28|348.28|350.27|348.27|350.35|348.35|350.27|348.27|18
1727251550000|2024-09-25 08:05:50|350.26|348.26|350.24|348.24|350.28|348.28|350.24|348.24|10
1727251560000|2024-09-25 08:06:00|350.18|348.18|350.14|348.14|350.18|348.18|350.14|348.14|8
1727251570000|2024-09-25 08:06:10|350.07|348.07|350.03|348.03|350.07|348.07|350|348|5
1727251580000|2024-09-25 08:06:20|350.1|348.1|350.11|348.11|350.15|348.15|350.1|348.1|7
1727251590000|2024-09-25 08:06:30|350.05|348.05|350.05|348.05|350.05|348.05|350.03|348.03|6
1727251600000|2024-09-25 08:06:40|350.04|348.04|349.97|347.97|350.04|348.04|349.97|347.97|6
1727251610000|2024-09-25 08:06:50|349.96|347.96|349.96|347.96|349.96|347.96|349.91|347.91|15
1727251620000|2024-09-25 08:07:00|349.98|347.98|349.96|347.96|349.98|347.98|349.96|347.96|5
1727251630000|2024-09-25 08:07:10|349.95|347.95|350.02|348.02|350.02|348.02|349.95|347.95|3
1727251640000|2024-09-25 08:07:20|350.03|348.03|350.04|348.04|350.04|348.04|350.02|348.02|12
1727251650000|2024-09-25 08:07:30|350.05|348.05|350.06|348.06|350.07|348.07|350.05|348.05|6
1727251660000|2024-09-25 08:07:40|350.05|348.05|350.06|348.06|350.06|348.06|350.05|348.05|2
1727251670000|2024-09-25 08:07:50|350.1|348.1|350.11|348.11|350.13|348.13|350.1|348.1|6
1727251680000|2024-09-25 08:08:00|350.12|348.12|350.15|348.15|350.16|348.16|350.11|348.11|7
1727251690000|2024-09-25 08:08:10|350.16|348.16|350.14|348.14|350.19|348.19|350.14|348.14|8
1727251700000|2024-09-25 08:08:20|350.06|348.06|349.98|347.98|350.06|348.06|349.98|347.98|2
1727251710000|2024-09-25 08:08:30|349.99|347.99|350.06|348.06|350.06|348.06|349.99|347.99|2
1727251720000|2024-09-25 08:08:40|350.05|348.05|349.95|347.95|350.07|348.07|349.95|347.95|6
1727251730000|2024-09-25 08:08:50|349.96|347.96|349.97|347.97|350.01|348.01|349.96|347.96|6
1727251740000|2024-09-25 08:09:00|349.98|347.98|349.96|347.96|350.02|348.02|349.96|347.96|14
1727251750000|2024-09-25 08:09:10|349.97|347.97|349.85|347.85|349.97|347.97|349.84|347.84|8
1727251760000|2024-09-25 08:09:20|349.84|347.84|349.88|347.88|349.9|347.9|349.84|347.84|11
1727251770000|2024-09-25 08:09:30|349.86|347.86|349.89|347.89|349.91|347.91|349.86|347.86|9
1727251780000|2024-09-25 08:09:40|349.9|347.9|349.88|347.88|349.9|347.9|349.86|347.86|7
1727251790000|2024-09-25 08:09:50|349.87|347.87|349.88|347.88|349.91|347.91|349.86|347.86|9
1727251800000|2024-09-25 08:10:00|349.87|347.87|349.78|347.78|349.91|347.91|349.78|347.78|9
1727251810000|2024-09-25 08:10:10|349.77|347.77|349.78|347.78|349.78|347.78|349.71|347.71|12
1727251820000|2024-09-25 08:10:20|349.8|347.8|349.8|347.8|349.8|347.8|349.77|347.77|5
1727251830000|2024-09-25 08:10:30|349.79|347.79|349.78|347.78|349.79|347.79|349.76|347.76|5
1727251840000|2024-09-25 08:10:40|349.79|347.79|349.77|347.77|349.81|347.81|349.77|347.77|11
1727251850000|2024-09-25 08:10:50|349.74|347.74|349.75|347.75|349.76|347.76|349.74|347.74|5
1727251860000|2024-09-25 08:11:00|349.76|347.76|349.83|347.83|349.84|347.84|349.76|347.76|9
1727251870000|2024-09-25 08:11:10|349.84|347.84|349.84|347.84|349.86|347.86|349.83|347.83|9
1727251880000|2024-09-25 08:11:20|349.85|347.85|349.81|347.81|349.85|347.85|349.81|347.81|12
1727251890000|2024-09-25 08:11:30|349.82|347.82|349.82|347.82|349.83|347.83|349.81|347.81|13
1727251900000|2024-09-25 08:11:40|349.83|347.83|349.9|347.9|349.9|347.9|349.81|347.81|7
1727251910000|2024-09-25 08:11:50|349.92|347.92|349.93|347.93|349.94|347.94|349.91|347.91|11
1727251920000|2024-09-25 08:12:00|349.92|347.92|349.92|347.92|349.93|347.93|349.91|347.91|13
1727251930000|2024-09-25 08:12:10|349.93|347.93|349.95|347.95|349.96|347.96|349.92|347.92|12
1727251940000|2024-09-25 08:12:20|349.94|347.94|350.01|348.01|350.01|348.01|349.94|347.94|12
1727251950000|2024-09-25 08:12:30|350.02|348.02|350.03|348.03|350.04|348.04|350|348|4
1727251960000|2024-09-25 08:12:40|350.04|348.04|350.04|348.04|350.06|348.06|350.02|348.02|8
1727251970000|2024-09-25 08:12:50|350.03|348.03|350|348|350.03|348.03|350|348|14
1727251980000|2024-09-25 08:13:00|349.99|347.99|349.99|347.99|349.99|347.99|349.99|347.99|1
1727251990000|2024-09-25 08:13:10|349.98|347.98|349.97|347.97|349.99|347.99|349.97|347.97|11
1727252000000|2024-09-25 08:13:20|349.96|347.96|349.88|347.88|349.96|347.96|349.87|347.87|7
1727252010000|2024-09-25 08:13:30|349.87|347.87|349.91|347.91|349.91|347.91|349.87|347.87|10
1727252020000|2024-09-25 08:13:40|349.9|347.9|349.9|347.9|349.92|347.92|349.9|347.9|7
1727252030000|2024-09-25 08:13:50|349.91|347.91|349.91|347.91|349.91|347.91|349.9|347.9|3
1727252040000|2024-09-25 08:14:00|349.9|347.9|349.92|347.92|349.93|347.93|349.9|347.9|9
1727252050000|2024-09-25 08:14:10|349.94|347.94|349.94|347.94|349.94|347.94|349.92|347.92|10
1727252060000|2024-09-25 08:14:20|349.93|347.93|349.93|347.93|349.95|347.95|349.93|347.93|9
1727252070000|2024-09-25 08:14:30|349.94|347.94|349.94|347.94|349.94|347.94|349.93|347.93|7
1727252080000|2024-09-25 08:14:40|349.93|347.93|349.93|347.93|349.93|347.93|349.93|347.93|1
1727252090000|2024-09-25 08:14:50|349.92|347.92|349.97|347.97|349.97|347.97|349.92|347.92|8
1727252100000|2024-09-25 08:15:00|350|348|350.08|348.08|350.09|348.09|350|348|11
1727252110000|2024-09-25 08:15:10|350.07|348.07|349.95|347.95|350.07|348.07|349.95|347.95|9
1727252120000|2024-09-25 08:15:20|349.94|347.94|349.97|347.97|349.98|347.98|349.94|347.94|11
1727252130000|2024-09-25 08:15:30|349.98|347.98|349.95|347.95|350|348|349.95|347.95|14
1727252140000|2024-09-25 08:15:40|349.96|347.96|349.95|347.95|349.97|347.97|349.95|347.95|4
1727252150000|2024-09-25 08:15:50|349.98|347.98|350.09|348.09|350.1|348.1|349.97|347.97|18
1727252160000|2024-09-25 08:16:00|350.11|348.11|350.21|348.21|350.22|348.22|350.1|348.1|10
1727252170000|2024-09-25 08:16:10|350.18|348.18|350.03|348.03|350.18|348.18|350.02|348.02|6
1727252180000|2024-09-25 08:16:20|350.02|348.02|349.94|347.94|350.02|348.02|349.93|347.93|9
1727252190000|2024-09-25 08:16:30|349.96|347.96|349.97|347.97|349.97|347.97|349.94|347.94|15
1727252200000|2024-09-25 08:16:40|349.95|347.95|349.96|347.96|349.96|347.96|349.94|347.94|4
1727252210000|2024-09-25 08:16:50|349.97|347.97|349.96|347.96|349.98|347.98|349.96|347.96|11
1727252220000|2024-09-25 08:17:00|349.95|347.95|349.94|347.94|349.96|347.96|349.94|347.94|7
1727252230000|2024-09-25 08:17:10|349.95|347.95|349.91|347.91|349.95|347.95|349.91|347.91|6
1727252240000|2024-09-25 08:17:20|349.9|347.9|349.89|347.89|349.9|347.9|349.89|347.89|2
1727252250000|2024-09-25 08:17:30|349.83|347.83|349.81|347.81|349.83|347.83|349.8|347.8|3
1727252260000|2024-09-25 08:17:40|349.8|347.8|349.77|347.77|349.83|347.83|349.76|347.76|9
1727252270000|2024-09-25 08:17:50|349.78|347.78|349.77|347.77|349.8|347.8|349.77|347.77|4
1727252280000|2024-09-25 08:18:00|349.74|347.74|349.66|347.66|349.74|347.74|349.64|347.64|12
1727252290000|2024-09-25 08:18:10|349.67|347.67|349.63|347.63|349.67|347.67|349.63|347.63|9
1727252300000|2024-09-25 08:18:20|349.62|347.62|349.63|347.63|349.63|347.63|349.61|347.61|5
1727252310000|2024-09-25 08:18:30|349.62|347.62|349.38|347.38|349.62|347.62|349.38|347.38|11
1727252320000|2024-09-25 08:18:40|349.4|347.4|349.36|347.36|349.4|347.4|349.36|347.36|6
1727252330000|2024-09-25 08:18:50|349.37|347.37|349.27|347.27|349.37|347.37|349.27|347.27|6
1727252340000|2024-09-25 08:19:00|349.29|347.29|349.33|347.33|349.33|347.33|349.29|347.29|12
1727252350000|2024-09-25 08:19:10|349.34|347.34|349.41|347.41|349.41|347.41|349.34|347.34|3
1727252360000|2024-09-25 08:19:20|349.4|347.4|349.45|347.45|349.45|347.45|349.4|347.4|8
1727252370000|2024-09-25 08:19:30|349.44|347.44|349.44|347.44|349.45|347.45|349.41|347.41|12
1727252380000|2024-09-25 08:19:40|349.42|347.42|349.4|347.4|349.42|347.42|349.39|347.39|5
1727252390000|2024-09-25 08:19:50|349.39|347.39|349.38|347.38|349.41|347.41|349.38|347.38|16
1727252400000|2024-09-25 08:20:00|349.37|347.37|349.37|347.37|349.41|347.41|349.36|347.36|15
1727252410000|2024-09-25 08:20:10|349.38|347.38|349.36|347.36|349.4|347.4|349.36|347.36|9
1727252420000|2024-09-25 08:20:20|349.35|347.35|349.2|347.2|349.35|347.35|349.19|347.19|7
1727252430000|2024-09-25 08:20:30|349.25|347.25|349.31|347.31|349.32|347.32|349.25|347.25|18
1727252440000|2024-09-25 08:20:40|349.3|347.3|349.26|347.26|349.31|347.31|349.26|347.26|15
1727252450000|2024-09-25 08:20:50|349.28|347.28|349.25|347.25|349.28|347.28|349.24|347.24|6
1727252460000|2024-09-25 08:21:00|349.27|347.27|349.33|347.33|349.43|347.43|349.27|347.27|23
1727252470000|2024-09-25 08:21:10|349.35|347.35|349.34|347.34|349.36|347.36|349.34|347.34|4
1727252480000|2024-09-25 08:21:20|349.35|347.35|349.49|347.49|349.5|347.5|349.35|347.35|10
1727252490000|2024-09-25 08:21:30|349.48|347.48|349.48|347.48|349.49|347.49|349.48|347.48|5
1727252500000|2024-09-25 08:21:40|349.49|347.49|349.5|347.5|349.5|347.5|349.46|347.46|11
1727252510000|2024-09-25 08:21:50|349.57|347.57|349.58|347.58|349.62|347.62|349.57|347.57|6
1727252520000|2024-09-25 08:22:00|349.57|347.57|349.63|347.63|349.63|347.63|349.53|347.53|8
1727252530000|2024-09-25 08:22:10|349.65|347.65|349.7|347.7|349.73|347.73|349.63|347.63|15
1727252540000|2024-09-25 08:22:20|349.71|347.71|349.72|347.72|349.72|347.72|349.7|347.7|6
1727252550000|2024-09-25 08:22:30|349.73|347.73|349.86|347.86|349.89|347.89|349.73|347.73|12
1727252560000|2024-09-25 08:22:40|349.87|347.87|349.86|347.86|349.87|347.87|349.86|347.86|4
1727252570000|2024-09-25 08:22:50|349.84|347.84|349.86|347.86|349.86|347.86|349.84|347.84|8
1727252580000|2024-09-25 08:23:00|349.85|347.85|349.84|347.84|349.86|347.86|349.84|347.84|4
1727252590000|2024-09-25 08:23:10|349.8|347.8|349.74|347.74|349.8|347.8|349.72|347.72|7
1727252600000|2024-09-25 08:23:20|349.75|347.75|349.77|347.77|349.79|347.79|349.75|347.75|5
1727252610000|2024-09-25 08:23:30|349.78|347.78|349.77|347.77|349.78|347.78|349.77|347.77|2
1727252620000|2024-09-25 08:23:40|349.78|347.78|349.77|347.77|349.78|347.78|349.77|347.77|2
1727252630000|2024-09-25 08:23:50|349.78|347.78|349.8|347.8|349.8|347.8|349.78|347.78|12
1727252640000|2024-09-25 08:24:00|349.81|347.81|349.81|347.81|349.82|347.82|349.79|347.79|12
1727252650000|2024-09-25 08:24:10|349.82|347.82|349.78|347.78|349.83|347.83|349.78|347.78|8
1727252660000|2024-09-25 08:24:20|349.79|347.79|349.85|347.85|349.86|347.86|349.79|347.79|4
1727252670000|2024-09-25 08:24:30|349.84|347.84|349.81|347.81|349.85|347.85|349.79|347.79|11
1727252680000|2024-09-25 08:24:40|349.82|347.82|349.92|347.92|349.92|347.92|349.81|347.81|13
1727252690000|2024-09-25 08:24:50|349.97|347.97|349.95|347.95|349.97|347.97|349.94|347.94|3
1727252700000|2024-09-25 08:25:00|349.94|347.94|349.98|347.98|349.98|347.98|349.94|347.94|10
1727252710000|2024-09-25 08:25:10|349.99|347.99|350.25|348.25|350.27|348.27|349.99|347.99|15
1727252720000|2024-09-25 08:25:20|350.26|348.26|350.31|348.31|350.33|348.33|350.26|348.26|11
1727252730000|2024-09-25 08:25:30|350.3|348.3|350.32|348.32|350.32|348.32|350.29|348.29|6
1727252740000|2024-09-25 08:25:40|350.34|348.34|350.54|348.54|350.54|348.54|350.34|348.34|10
1727252750000|2024-09-25 08:25:50|350.51|348.51|350.51|348.51|350.54|348.54|350.51|348.51|7
1727252760000|2024-09-25 08:26:00|350.5|348.5|350.44|348.44|350.5|348.5|350.42|348.42|17
1727252770000|2024-09-25 08:26:10|350.47|348.47|350.3|348.3|350.47|348.47|350.3|348.3|17
1727252780000|2024-09-25 08:26:20|350.31|348.31|350.45|348.45|350.46|348.46|350.31|348.31|12
1727252790000|2024-09-25 08:26:30|350.43|348.43|350.46|348.46|350.48|348.48|350.41|348.41|13
1727252800000|2024-09-25 08:26:40|350.45|348.45|350.57|348.57|350.59|348.59|350.42|348.42|20
1727252810000|2024-09-25 08:26:50|350.58|348.58|350.65|348.65|350.68|348.68|350.57|348.57|12
1727252820000|2024-09-25 08:27:00|350.61|348.61|350.6|348.6|350.64|348.64|350.5|348.5|16
1727252830000|2024-09-25 08:27:10|350.59|348.59|350.49|348.49|350.59|348.59|350.48|348.48|11
1727252840000|2024-09-25 08:27:20|350.5|348.5|350.51|348.51|350.54|348.54|350.48|348.48|10
1727252850000|2024-09-25 08:27:30|350.5|348.5|350.49|348.49|350.5|348.5|350.47|348.47|8
1727252860000|2024-09-25 08:27:40|350.5|348.5|350.53|348.53|350.53|348.53|350.5|348.5|5
1727252870000|2024-09-25 08:27:50|350.52|348.52|350.53|348.53|350.53|348.53|350.52|348.52|2
1727252880000|2024-09-25 08:28:00|350.55|348.55|350.54|348.54|350.59|348.59|350.54|348.54|9
1727252890000|2024-09-25 08:28:10|350.56|348.56|350.57|348.57|350.57|348.57|350.54|348.54|4
1727252900000|2024-09-25 08:28:20|350.56|348.56|350.56|348.56|350.56|348.56|350.56|348.56|1
1727252920000|2024-09-25 08:28:40|350.57|348.57|350.4|348.4|350.57|348.57|350.4|348.4|9
1727252930000|2024-09-25 08:28:50|350.41|348.41|350.45|348.45|350.47|348.47|350.41|348.41|11
1727252940000|2024-09-25 08:29:00|350.44|348.44|350.45|348.45|350.46|348.46|350.44|348.44|10
1727252950000|2024-09-25 08:29:10|350.46|348.46|350.46|348.46|350.46|348.46|350.43|348.43|11
1727252960000|2024-09-25 08:29:20|350.45|348.45|350.45|348.45|350.46|348.46|350.44|348.44|5
1727252970000|2024-09-25 08:29:30|350.46|348.46|350.46|348.46|350.47|348.47|350.45|348.45|7
1727252980000|2024-09-25 08:29:40|350.47|348.47|350.44|348.44|350.47|348.47|350.44|348.44|5
1727252990000|2024-09-25 08:29:50|350.45|348.45|350.44|348.44|350.45|348.45|350.44|348.44|2
1727253000000|2024-09-25 08:30:00|350.45|348.45|350.46|348.46|350.48|348.48|350.45|348.45|6
1727253010000|2024-09-25 08:30:10|350.47|348.47|350.47|348.47|350.47|348.47|350.47|348.47|1
1727253020000|2024-09-25 08:30:20|350.46|348.46|350.43|348.43|350.46|348.46|350.41|348.41|4
1727253030000|2024-09-25 08:30:30|350.44|348.44|350.44|348.44|350.45|348.45|350.43|348.43|9
1727253040000|2024-09-25 08:30:40|350.43|348.43|350.43|348.43|350.44|348.44|350.43|348.43|3
1727253050000|2024-09-25 08:30:50|350.34|348.34|350.35|348.35|350.36|348.36|350.34|348.34|3
1727253060000|2024-09-25 08:31:00|350.36|348.36|350.37|348.37|350.39|348.39|350.36|348.36|3
1727253070000|2024-09-25 08:31:10|350.4|348.4|350.42|348.42|350.42|348.42|350.39|348.39|5
1727253080000|2024-09-25 08:31:20|350.4|348.4|350.39|348.39|350.42|348.42|350.37|348.37|13
1727253090000|2024-09-25 08:31:30|350.37|348.37|350.4|348.4|350.4|348.4|350.37|348.37|6
1727253100000|2024-09-25 08:31:40|350.42|348.42|350.51|348.51|350.51|348.51|350.42|348.42|11
1727253110000|2024-09-25 08:31:50|350.52|348.52|350.54|348.54|350.56|348.56|350.52|348.52|6
1727253120000|2024-09-25 08:32:00|350.5|348.5|350.55|348.55|350.55|348.55|350.49|348.49|14
1727253130000|2024-09-25 08:32:10|350.53|348.53|350.55|348.55|350.55|348.55|350.53|348.53|3
1727253140000|2024-09-25 08:32:20|350.56|348.56|350.55|348.55|350.58|348.58|350.55|348.55|5
1727253150000|2024-09-25 08:32:30|350.54|348.54|350.45|348.45|350.55|348.55|350.41|348.41|14
1727253160000|2024-09-25 08:32:40|350.44|348.44|350.43|348.43|350.44|348.44|350.42|348.42|4
1727253180000|2024-09-25 08:33:00|350.41|348.41|350.34|348.34|350.41|348.41|350.33|348.33|12
1727253190000|2024-09-25 08:33:10|350.35|348.35|350.39|348.39|350.39|348.39|350.34|348.34|12
1727253200000|2024-09-25 08:33:20|350.38|348.38|350.28|348.28|350.39|348.39|350.26|348.26|11
1727253210000|2024-09-25 08:33:30|350.27|348.27|350.27|348.27|350.3|348.3|350.27|348.27|6
1727253220000|2024-09-25 08:33:40|350.28|348.28|350.28|348.28|350.28|348.28|350.28|348.28|1
1727253230000|2024-09-25 08:33:50|350.27|348.27|350.27|348.27|350.27|348.27|350.26|348.26|3
1727253240000|2024-09-25 08:34:00|350.25|348.25|350.28|348.28|350.28|348.28|350.25|348.25|7
1727253250000|2024-09-25 08:34:10|350.3|348.3|350.33|348.33|350.39|348.39|350.28|348.28|10
1727253260000|2024-09-25 08:34:20|350.34|348.34|350.36|348.36|350.37|348.37|350.34|348.34|7
1727253270000|2024-09-25 08:34:30|350.34|348.34|350.25|348.25|350.35|348.35|350.2|348.2|15
1727253280000|2024-09-25 08:34:40|350.27|348.27|350.26|348.26|350.27|348.27|350.25|348.25|10
1727253290000|2024-09-25 08:34:50|350.27|348.27|350.26|348.26|350.27|348.27|350.26|348.26|2
1727253300000|2024-09-25 08:35:00|350.27|348.27|350.29|348.29|350.29|348.29|350.26|348.26|10
1727253310000|2024-09-25 08:35:10|350.3|348.3|350.3|348.3|350.31|348.31|350.3|348.3|3
1727253320000|2024-09-25 08:35:20|350.31|348.31|350.46|348.46|350.47|348.47|350.31|348.31|10
1727253330000|2024-09-25 08:35:30|350.47|348.47|350.46|348.46|350.47|348.47|350.46|348.46|6
1727253340000|2024-09-25 08:35:40|350.43|348.43|350.42|348.42|350.43|348.43|350.41|348.41|5
1727253350000|2024-09-25 08:35:50|350.34|348.34|350.45|348.45|350.45|348.45|350.34|348.34|9
1727253360000|2024-09-25 08:36:00|350.46|348.46|350.47|348.47|350.49|348.49|350.45|348.45|10
1727253370000|2024-09-25 08:36:10|350.48|348.48|350.47|348.47|350.49|348.49|350.47|348.47|4
1727253380000|2024-09-25 08:36:20|350.48|348.48|350.49|348.49|350.49|348.49|350.47|348.47|8
1727253390000|2024-09-25 08:36:30|350.47|348.47|350.53|348.53|350.53|348.53|350.47|348.47|6
1727253410000|2024-09-25 08:36:50|350.54|348.54|350.54|348.54|350.54|348.54|350.53|348.53|3
1727253420000|2024-09-25 08:37:00|350.55|348.55|350.55|348.55|350.55|348.55|350.55|348.55|1
1727253430000|2024-09-25 08:37:10|350.56|348.56|350.56|348.56|350.56|348.56|350.56|348.56|1
1727253440000|2024-09-25 08:37:20|350.55|348.55|350.6|348.6|350.6|348.6|350.55|348.55|5
1727253450000|2024-09-25 08:37:30|350.57|348.57|350.73|348.73|350.73|348.73|350.57|348.57|3
1727253490000|2024-09-25 08:38:10|350.72|348.72|350.58|348.58|350.72|348.72|350.58|348.58|3
1727253500000|2024-09-25 08:38:20|350.55|348.55|350.59|348.59|350.61|348.61|350.55|348.55|10
1727253510000|2024-09-25 08:38:30|350.6|348.6|350.71|348.71|350.71|348.71|350.6|348.6|8
1727253520000|2024-09-25 08:38:40|350.7|348.7|350.71|348.71|350.71|348.71|350.7|348.7|6
1727253530000|2024-09-25 08:38:50|350.72|348.72|350.73|348.73|350.73|348.73|350.72|348.72|2
1727253540000|2024-09-25 08:39:00|350.74|348.74|350.74|348.74|350.74|348.74|350.74|348.74|1
1727253550000|2024-09-25 08:39:10|350.75|348.75|350.74|348.74|350.75|348.75|350.74|348.74|2
1727253580000|2024-09-25 08:39:40|350.73|348.73|350.74|348.74|350.74|348.74|350.73|348.73|2
1727253590000|2024-09-25 08:39:50|350.73|348.73|350.71|348.71|350.73|348.73|350.71|348.71|2
1727253600000|2024-09-25 08:40:00|350.72|348.72|350.72|348.72|350.73|348.73|350.72|348.72|3
1727253610000|2024-09-25 08:40:10|350.68|348.68|350.58|348.58|350.68|348.68|350.58|348.58|2
1727253620000|2024-09-25 08:40:20|350.57|348.57|350.6|348.6|350.61|348.61|350.52|348.52|12
1727253630000|2024-09-25 08:40:30|350.61|348.61|350.56|348.56|350.61|348.61|350.56|348.56|13
1727253640000|2024-09-25 08:40:40|350.55|348.55|350.51|348.51|350.55|348.55|350.49|348.49|9
1727253650000|2024-09-25 08:40:50|350.52|348.52|350.53|348.53|350.53|348.53|350.51|348.51|8
1727253660000|2024-09-25 08:41:00|350.54|348.54|350.52|348.52|350.54|348.54|350.52|348.52|3
1727253670000|2024-09-25 08:41:10|350.51|348.51|350.53|348.53|350.53|348.53|350.49|348.49|6
1727253680000|2024-09-25 08:41:20|350.54|348.54|350.53|348.53|350.56|348.56|350.53|348.53|4
1727253690000|2024-09-25 08:41:30|350.54|348.54|350.6|348.6|350.6|348.6|350.54|348.54|3
1727253700000|2024-09-25 08:41:40|350.62|348.62|350.68|348.68|350.68|348.68|350.61|348.61|16
1727253710000|2024-09-25 08:41:50|350.69|348.69|350.71|348.71|350.71|348.71|350.69|348.69|3
1727253720000|2024-09-25 08:42:00|350.72|348.72|350.64|348.64|350.72|348.72|350.64|348.64|2
1727253730000|2024-09-25 08:42:10|350.65|348.65|350.67|348.67|350.67|348.67|350.65|348.65|3
1727253740000|2024-09-25 08:42:20|350.72|348.72|350.79|348.79|350.79|348.79|350.72|348.72|8
1727253750000|2024-09-25 08:42:30|350.77|348.77|350.79|348.79|350.79|348.79|350.77|348.77|11
1727253770000|2024-09-25 08:42:50|350.78|348.78|350.75|348.75|350.79|348.79|350.75|348.75|6
1727253780000|2024-09-25 08:43:00|350.76|348.76|350.82|348.82|350.83|348.83|350.75|348.75|9
1727253790000|2024-09-25 08:43:10|350.83|348.83|350.83|348.83|350.83|348.83|350.82|348.82|3
1727253800000|2024-09-25 08:43:20|350.84|348.84|350.84|348.84|350.84|348.84|350.84|348.84|1
1727253810000|2024-09-25 08:43:30|350.85|348.85|350.66|348.66|350.85|348.85|350.66|348.66|5
1727253820000|2024-09-25 08:43:40|350.68|348.68|350.68|348.68|350.69|348.69|350.67|348.67|4
1727253830000|2024-09-25 08:43:50|350.69|348.69|350.68|348.68|350.69|348.69|350.68|348.68|2
1727253840000|2024-09-25 08:44:00|350.69|348.69|350.76|348.76|350.78|348.78|350.69|348.69|10
1727253850000|2024-09-25 08:44:10|350.77|348.77|350.76|348.76|350.77|348.77|350.76|348.76|2
1727253860000|2024-09-25 08:44:20|350.75|348.75|350.72|348.72|350.75|348.75|350.72|348.72|3
1727253870000|2024-09-25 08:44:30|350.73|348.73|350.75|348.75|350.75|348.75|350.72|348.72|8
1727253880000|2024-09-25 08:44:40|350.77|348.77|350.77|348.77|350.78|348.78|350.77|348.77|3
1727253890000|2024-09-25 08:44:50|350.78|348.78|350.83|348.83|350.84|348.84|350.78|348.78|9
1727253900000|2024-09-25 08:45:00|350.81|348.81|350.81|348.81|350.84|348.84|350.78|348.78|16
1727253910000|2024-09-25 08:45:10|350.82|348.82|350.78|348.78|350.82|348.82|350.77|348.77|4
1727253920000|2024-09-25 08:45:20|350.77|348.77|350.71|348.71|350.77|348.77|350.7|348.7|3
1727253930000|2024-09-25 08:45:30|350.7|348.7|350.83|348.83|350.83|348.83|350.7|348.7|13
1727253940000|2024-09-25 08:45:40|350.84|348.84|350.85|348.85|350.85|348.85|350.84|348.84|2
1727253950000|2024-09-25 08:45:50|350.83|348.83|350.83|348.83|350.83|348.83|350.83|348.83|1
1727253960000|2024-09-25 08:46:00|350.81|348.81|350.81|348.81|350.83|348.83|350.77|348.77|7
1727253980000|2024-09-25 08:46:20|350.82|348.82|350.82|348.82|350.83|348.83|350.82|348.82|3
1727253990000|2024-09-25 08:46:30|350.81|348.81|350.84|348.84|350.84|348.84|350.81|348.81|5
1727254000000|2024-09-25 08:46:40|350.83|348.83|350.83|348.83|350.83|348.83|350.81|348.81|7
1727254020000|2024-09-25 08:47:00|350.82|348.82|350.85|348.85|350.85|348.85|350.82|348.82|4
1727254030000|2024-09-25 08:47:10|350.86|348.86|350.86|348.86|350.87|348.87|350.85|348.85|4
1727254040000|2024-09-25 08:47:20|350.87|348.87|350.87|348.87|350.87|348.87|350.87|348.87|1
1727254050000|2024-09-25 08:47:30|350.85|348.85|350.85|348.85|350.85|348.85|350.85|348.85|1
1727254060000|2024-09-25 08:47:40|350.86|348.86|350.86|348.86|350.86|348.86|350.86|348.86|1
1727254070000|2024-09-25 08:47:50|350.87|348.87|351.05|349.05|351.05|349.05|350.87|348.87|4
1727254080000|2024-09-25 08:48:00|351.06|349.06|351.06|349.06|351.06|349.06|351.03|349.03|13
1727254090000|2024-09-25 08:48:10|351.05|349.05|350.82|348.82|351.06|349.06|350.81|348.81|13
1727254100000|2024-09-25 08:48:20|350.81|348.81|350.91|348.91|350.91|348.91|350.81|348.81|10
1727254110000|2024-09-25 08:48:30|350.9|348.9|350.85|348.85|350.9|348.9|350.85|348.85|3
1727254120000|2024-09-25 08:48:40|350.81|348.81|350.83|348.83|350.84|348.84|350.81|348.81|7
1727254140000|2024-09-25 08:49:00|350.84|348.84|350.83|348.83|350.84|348.84|350.83|348.83|4
1727254150000|2024-09-25 08:49:10|350.84|348.84|350.84|348.84|350.84|348.84|350.84|348.84|1
1727254160000|2024-09-25 08:49:20|350.85|348.85|350.84|348.84|350.86|348.86|350.84|348.84|4
1727254170000|2024-09-25 08:49:30|350.83|348.83|350.81|348.81|350.83|348.83|350.78|348.78|5
1727254180000|2024-09-25 08:49:40|350.82|348.82|350.82|348.82|350.82|348.82|350.81|348.81|3
1727254190000|2024-09-25 08:49:50|350.83|348.83|350.81|348.81|350.83|348.83|350.81|348.81|5
1727254200000|2024-09-25 08:50:00|350.83|348.83|350.83|348.83|350.84|348.84|350.82|348.82|15
1727254210000|2024-09-25 08:50:10|350.84|348.84|350.83|348.83|350.84|348.84|350.83|348.83|2
1727254220000|2024-09-25 08:50:20|350.82|348.82|350.83|348.83|350.83|348.83|350.82|348.82|2
1727254230000|2024-09-25 08:50:30|350.84|348.84|350.85|348.85|350.87|348.87|350.83|348.83|8
1727254240000|2024-09-25 08:50:40|350.87|348.87|350.97|348.97|350.99|348.99|350.87|348.87|11
1727254250000|2024-09-25 08:50:50|350.96|348.96|350.95|348.95|350.96|348.96|350.95|348.95|2
1727254260000|2024-09-25 08:51:00|350.96|348.96|350.95|348.95|350.96|348.96|350.95|348.95|2
1727254270000|2024-09-25 08:51:10|350.93|348.93|350.93|348.93|350.94|348.94|350.92|348.92|14
1727254280000|2024-09-25 08:51:20|350.92|348.92|350.93|348.93|350.93|348.93|350.92|348.92|2
1727254290000|2024-09-25 08:51:30|350.94|348.94|350.92|348.92|350.98|348.98|350.92|348.92|12
1727254300000|2024-09-25 08:51:40|350.94|348.94|351.05|349.05|351.08|349.08|350.94|348.94|13
1727254310000|2024-09-25 08:51:50|351.06|349.06|351.06|349.06|351.06|349.06|351.06|349.06|1
1727254330000|2024-09-25 08:52:10|351.07|349.07|351.06|349.06|351.07|349.07|351.05|349.05|5
1727254340000|2024-09-25 08:52:20|351.03|349.03|351.06|349.06|351.06|349.06|351.03|349.03|2
1727254350000|2024-09-25 08:52:30|351.08|349.08|351.06|349.06|351.08|349.08|351.06|349.06|4
1727254360000|2024-09-25 08:52:40|351.07|349.07|351.08|349.08|351.08|349.08|351.06|349.06|4
1727254370000|2024-09-25 08:52:50|351.06|349.06|351.07|349.07|351.07|349.07|351.06|349.06|2
1727254380000|2024-09-25 08:53:00|351.11|349.11|351.08|349.08|351.11|349.11|351.07|349.07|4
1727254390000|2024-09-25 08:53:10|351.06|349.06|351.15|349.15|351.16|349.16|351.06|349.06|9
1727254400000|2024-09-25 08:53:20|351.14|349.14|351.14|349.14|351.14|349.14|351.14|349.14|1
1727254410000|2024-09-25 08:53:30|351.15|349.15|351.15|349.15|351.15|349.15|351.13|349.13|7
1727254420000|2024-09-25 08:53:40|351.14|349.14|351.03|349.03|351.14|349.14|351.02|349.02|11
1727254430000|2024-09-25 08:53:50|351.02|349.02|351.04|349.04|351.05|349.05|351.02|349.02|9
1727254440000|2024-09-25 08:54:00|351.03|349.03|350.88|348.88|351.04|349.04|350.88|348.88|18
1727254450000|2024-09-25 08:54:10|350.89|348.89|350.82|348.82|350.89|348.89|350.82|348.82|11
1727254460000|2024-09-25 08:54:20|350.81|348.81|350.8|348.8|350.81|348.81|350.8|348.8|2
1727254470000|2024-09-25 08:54:30|350.81|348.81|350.71|348.71|350.81|348.81|350.7|348.7|5
1727254480000|2024-09-25 08:54:40|350.7|348.7|350.7|348.7|350.73|348.73|350.69|348.69|7
1727254490000|2024-09-25 08:54:50|350.69|348.69|350.58|348.58|350.69|348.69|350.58|348.58|9
1727254500000|2024-09-25 08:55:00|350.57|348.57|350.57|348.57|350.59|348.59|350.55|348.55|14
1727254510000|2024-09-25 08:55:10|350.58|348.58|350.5|348.5|350.59|348.59|350.49|348.49|13
1727254520000|2024-09-25 08:55:20|350.49|348.49|350.36|348.36|350.5|348.5|350.34|348.34|16
1727254530000|2024-09-25 08:55:30|350.34|348.34|350.29|348.29|350.34|348.34|350.26|348.26|13
1727254540000|2024-09-25 08:55:40|350.3|348.3|350.3|348.3|350.33|348.33|350.3|348.3|9
1727254560000|2024-09-25 08:56:00|350.32|348.32|350.44|348.44|350.44|348.44|350.31|348.31|10
1727254570000|2024-09-25 08:56:10|350.46|348.46|350.61|348.61|350.63|348.63|350.44|348.44|11
1727254580000|2024-09-25 08:56:20|350.62|348.62|350.63|348.63|350.63|348.63|350.61|348.61|3
1727254600000|2024-09-25 08:56:40|350.62|348.62|350.63|348.63|350.63|348.63|350.62|348.62|4
1727254630000|2024-09-25 08:57:10|350.74|348.74|350.8|348.8|350.8|348.8|350.74|348.74|3
1727254640000|2024-09-25 08:57:20|350.82|348.82|350.85|348.85|350.85|348.85|350.82|348.82|4
1727254650000|2024-09-25 08:57:30|350.82|348.82|350.84|348.84|350.84|348.84|350.82|348.82|3
1727254670000|2024-09-25 08:57:50|350.86|348.86|350.99|348.99|351|349|350.86|348.86|7
1727254680000|2024-09-25 08:58:00|350.97|348.97|350.98|348.98|350.98|348.98|350.97|348.97|2
1727254690000|2024-09-25 08:58:10|350.99|348.99|350.93|348.93|350.99|348.99|350.93|348.93|10
1727254700000|2024-09-25 08:58:20|350.94|348.94|350.93|348.93|350.94|348.94|350.93|348.93|2
1727254740000|2024-09-25 08:59:00|350.96|348.96|350.93|348.93|350.96|348.96|350.93|348.93|2
1727254750000|2024-09-25 08:59:10|350.87|348.87|350.84|348.84|350.87|348.87|350.83|348.83|4
1727254760000|2024-09-25 08:59:20|350.83|348.83|350.83|348.83|350.85|348.85|350.82|348.82|5
1727254770000|2024-09-25 08:59:30|350.85|348.85|350.89|348.89|350.89|348.89|350.84|348.84|4
1727254780000|2024-09-25 08:59:40|350.9|348.9|350.88|348.88|350.91|348.91|350.88|348.88|4
1727254790000|2024-09-25 08:59:50|350.87|348.87|350.86|348.86|350.87|348.87|350.85|348.85|4
1727254800000|2024-09-25 09:00:00|350.87|348.87|350.86|348.86|350.88|348.88|350.86|348.86|4
1727254810000|2024-09-25 09:00:10|350.85|348.85|350.71|348.71|350.85|348.85|350.71|348.71|8
1727254820000|2024-09-25 09:00:20|350.65|348.65|350.63|348.63|350.65|348.65|350.63|348.63|3
1727254830000|2024-09-25 09:00:30|350.59|348.59|350.72|348.72|350.73|348.73|350.59|348.59|9
1727254840000|2024-09-25 09:00:40|350.71|348.71|350.7|348.7|350.71|348.71|350.7|348.7|2
1727254850000|2024-09-25 09:00:50|350.69|348.69|350.69|348.69|350.69|348.69|350.69|348.69|1
1727254860000|2024-09-25 09:01:00|350.7|348.7|350.7|348.7|350.7|348.7|350.7|348.7|1
1727254870000|2024-09-25 09:01:10|350.71|348.71|350.69|348.69|350.71|348.71|350.69|348.69|3
1727254880000|2024-09-25 09:01:20|350.62|348.62|350.53|348.53|350.62|348.62|350.53|348.53|3
1727254890000|2024-09-25 09:01:30|350.5|348.5|350.41|348.41|350.5|348.5|350.39|348.39|10
1727254900000|2024-09-25 09:01:40|350.42|348.42|350.42|348.42|350.44|348.44|350.41|348.41|7
1727254910000|2024-09-25 09:01:50|350.41|348.41|350.29|348.29|350.41|348.41|350.29|348.29|12
1727254920000|2024-09-25 09:02:00|350.27|348.27|350.28|348.28|350.3|348.3|350.23|348.23|12
1727254930000|2024-09-25 09:02:10|350.26|348.26|350.24|348.24|350.28|348.28|350.23|348.23|9
1727254940000|2024-09-25 09:02:20|350.2|348.2|350.13|348.13|350.2|348.2|350.13|348.13|6
1727254950000|2024-09-25 09:02:30|350.14|348.14|350.16|348.16|350.16|348.16|350.13|348.13|8
1727254960000|2024-09-25 09:02:40|350.19|348.19|350.06|348.06|350.28|348.28|350.06|348.06|16
1727254970000|2024-09-25 09:02:50|350.05|348.05|349.97|347.97|350.05|348.05|349.96|347.96|5
1727254980000|2024-09-25 09:03:00|349.94|347.94|349.87|347.87|349.94|347.94|349.83|347.83|14
1727254990000|2024-09-25 09:03:10|349.88|347.88|349.98|347.98|349.98|347.98|349.88|347.88|6
1727255000000|2024-09-25 09:03:20|350.03|348.03|349.95|347.95|350.04|348.04|349.95|347.95|8
1727255010000|2024-09-25 09:03:30|349.96|347.96|349.91|347.91|349.96|347.96|349.91|347.91|9
1727255020000|2024-09-25 09:03:40|349.87|347.87|349.88|347.88|349.88|347.88|349.87|347.87|2
1727255030000|2024-09-25 09:03:50|349.9|347.9|350.05|348.05|350.06|348.06|349.88|347.88|17
1727255040000|2024-09-25 09:04:00|350.04|348.04|350.03|348.03|350.05|348.05|350.02|348.02|13
1727255050000|2024-09-25 09:04:10|350.04|348.04|349.94|347.94|350.04|348.04|349.92|347.92|6
1727255060000|2024-09-25 09:04:20|349.9|347.9|349.81|347.81|349.91|347.91|349.79|347.79|17
1727255070000|2024-09-25 09:04:30|349.8|347.8|349.84|347.84|349.85|347.85|349.8|347.8|15
1727255080000|2024-09-25 09:04:40|349.81|347.81|349.81|347.81|349.82|347.82|349.8|347.8|5
1727255090000|2024-09-25 09:04:50|349.82|347.82|349.88|347.88|349.89|347.89|349.8|347.8|11
1727255100000|2024-09-25 09:05:00|349.87|347.87|349.97|347.97|349.98|347.98|349.87|347.87|11
1727255110000|2024-09-25 09:05:10|349.98|347.98|349.96|347.96|350.04|348.04|349.96|347.96|12
1727255120000|2024-09-25 09:05:20|349.97|347.97|349.99|347.99|349.99|347.99|349.97|347.97|5
1727255130000|2024-09-25 09:05:30|349.98|347.98|349.99|347.99|349.99|347.99|349.97|347.97|6
1727255140000|2024-09-25 09:05:40|349.97|347.97|350|348|350|348|349.96|347.96|5
1727255150000|2024-09-25 09:05:50|350.01|348.01|349.99|347.99|350.03|348.03|349.99|347.99|9
1727255160000|2024-09-25 09:06:00|349.91|347.91|349.84|347.84|349.91|347.91|349.84|347.84|3
1727255170000|2024-09-25 09:06:10|349.83|347.83|349.72|347.72|349.84|347.84|349.7|347.7|11
1727255180000|2024-09-25 09:06:20|349.79|347.79|349.9|347.9|349.9|347.9|349.79|347.79|11
1727255190000|2024-09-25 09:06:30|349.91|347.91|349.94|347.94|349.94|347.94|349.9|347.9|5
1727255200000|2024-09-25 09:06:40|349.97|347.97|349.93|347.93|349.98|347.98|349.93|347.93|7
1727255210000|2024-09-25 09:06:50|349.89|347.89|349.97|347.97|349.99|347.99|349.88|347.88|12
1727255220000|2024-09-25 09:07:00|349.93|347.93|350.01|348.01|350.03|348.03|349.89|347.89|18
1727255230000|2024-09-25 09:07:10|350.02|348.02|350.01|348.01|350.02|348.02|350.01|348.01|4
1727255240000|2024-09-25 09:07:20|350.02|348.02|349.99|347.99|350.03|348.03|349.99|347.99|5
1727255250000|2024-09-25 09:07:30|350|348|350.01|348.01|350.01|348.01|350|348|2
1727255260000|2024-09-25 09:07:40|350.02|348.02|350.06|348.06|350.06|348.06|350.02|348.02|10
1727255270000|2024-09-25 09:07:50|350.05|348.05|350.09|348.09|350.1|348.1|350.05|348.05|7
1727255280000|2024-09-25 09:08:00|350.1|348.1|350.1|348.1|350.1|348.1|350.09|348.09|5
1727255290000|2024-09-25 09:08:10|350.14|348.14|350.18|348.18|350.18|348.18|350.14|348.14|5
1727255300000|2024-09-25 09:08:20|350.22|348.22|350.22|348.22|350.22|348.22|350.21|348.21|7
1727255310000|2024-09-25 09:08:30|350.21|348.21|350.22|348.22|350.23|348.23|350.21|348.21|12
1727255320000|2024-09-25 09:08:40|350.23|348.23|350.2|348.2|350.23|348.23|350.2|348.2|3
1727255330000|2024-09-25 09:08:50|350.14|348.14|350.02|348.02|350.14|348.14|350.02|348.02|10
1727255340000|2024-09-25 09:09:00|350.04|348.04|350.06|348.06|350.06|348.06|350.04|348.04|7
1727255350000|2024-09-25 09:09:10|350.05|348.05|350.1|348.1|350.1|348.1|350.05|348.05|14
1727255360000|2024-09-25 09:09:20|350.11|348.11|350.18|348.18|350.18|348.18|350.11|348.11|5
1727255370000|2024-09-25 09:09:30|350.16|348.16|350.17|348.17|350.17|348.17|350.16|348.16|2
1727255380000|2024-09-25 09:09:40|350.16|348.16|350.07|348.07|350.16|348.16|350.07|348.07|5
1727255390000|2024-09-25 09:09:50|350.09|348.09|349.99|347.99|350.09|348.09|349.98|347.98|8
1727255400000|2024-09-25 09:10:00|349.96|347.96|349.91|347.91|349.97|347.97|349.85|347.85|21
1727255410000|2024-09-25 09:10:10|349.92|347.92|349.89|347.89|349.93|347.93|349.87|347.87|9
1727255420000|2024-09-25 09:10:20|349.93|347.93|350.17|348.17|350.19|348.19|349.91|347.91|16
1727255430000|2024-09-25 09:10:30|350.14|348.14|350.06|348.06|350.14|348.14|350.06|348.06|7
1727255440000|2024-09-25 09:10:40|350.11|348.11|350.17|348.17|350.19|348.19|350.11|348.11|5
1727255450000|2024-09-25 09:10:50|350.2|348.2|350.2|348.2|350.2|348.2|350.19|348.19|3
1727255460000|2024-09-25 09:11:00|350.21|348.21|350.19|348.19|350.21|348.21|350.19|348.19|6
1727255470000|2024-09-25 09:11:10|350.21|348.21|350.2|348.2|350.21|348.21|350.19|348.19|3
1727255480000|2024-09-25 09:11:20|350.21|348.21|350.19|348.19|350.21|348.21|350.19|348.19|5
1727255510000|2024-09-25 09:11:50|350.17|348.17|350.08|348.08|350.17|348.17|350.07|348.07|8
1727255520000|2024-09-25 09:12:00|350.09|348.09|350.22|348.22|350.23|348.23|350.09|348.09|16
1727255530000|2024-09-25 09:12:10|350.23|348.23|350.33|348.33|350.33|348.33|350.23|348.23|11
1727255540000|2024-09-25 09:12:20|350.31|348.31|350.31|348.31|350.33|348.33|350.31|348.31|3
1727255570000|2024-09-25 09:12:50|350.34|348.34|350.34|348.34|350.35|348.35|350.34|348.34|9
1727255580000|2024-09-25 09:13:00|350.35|348.35|350.36|348.36|350.36|348.36|350.33|348.33|12
1727255590000|2024-09-25 09:13:10|350.35|348.35|350.4|348.4|350.4|348.4|350.35|348.35|4
1727255600000|2024-09-25 09:13:20|350.41|348.41|350.38|348.38|350.42|348.42|350.38|348.38|8
1727255640000|2024-09-25 09:14:00|350.4|348.4|350.39|348.39|350.42|348.42|350.39|348.39|6
1727255650000|2024-09-25 09:14:10|350.41|348.41|350.43|348.43|350.44|348.44|350.4|348.4|7
1727255660000|2024-09-25 09:14:20|350.41|348.41|350.43|348.43|350.45|348.45|350.41|348.41|10
1727255670000|2024-09-25 09:14:30|350.44|348.44|350.44|348.44|350.45|348.45|350.43|348.43|7
1727255680000|2024-09-25 09:14:40|350.45|348.45|350.42|348.42|350.45|348.45|350.42|348.42|5
1727255690000|2024-09-25 09:14:50|350.43|348.43|350.44|348.44|350.44|348.44|350.42|348.42|4
1727255700000|2024-09-25 09:15:00|350.43|348.43|350.31|348.31|350.46|348.46|350.31|348.31|7
1727255720000|2024-09-25 09:15:20|350.32|348.32|350.32|348.32|350.33|348.33|350.32|348.32|5
1727255730000|2024-09-25 09:15:30|350.34|348.34|350.33|348.33|350.34|348.34|350.32|348.32|5
1727255740000|2024-09-25 09:15:40|350.32|348.32|350|348|350.32|348.32|350|348|5
1727255750000|2024-09-25 09:15:50|350.02|348.02|349.92|347.92|350.06|348.06|349.91|347.91|10
1727255760000|2024-09-25 09:16:00|349.96|347.96|349.93|347.93|349.97|347.97|349.92|347.92|10
1727255770000|2024-09-25 09:16:10|349.97|347.97|349.97|347.97|349.97|347.97|349.94|347.94|5
1727255780000|2024-09-25 09:16:20|349.93|347.93|349.95|347.95|349.95|347.95|349.93|347.93|3
1727255790000|2024-09-25 09:16:30|349.96|347.96|350.12|348.12|350.13|348.13|349.96|347.96|11
1727255810000|2024-09-25 09:16:50|350.18|348.18|350.22|348.22|350.22|348.22|350.18|348.18|2
1727255820000|2024-09-25 09:17:00|350.2|348.2|350.2|348.2|350.2|348.2|350.2|348.2|1
1727255830000|2024-09-25 09:17:10|350.19|348.19|350.19|348.19|350.19|348.19|350.19|348.19|1
1727255850000|2024-09-25 09:17:30|350.13|348.13|350.08|348.08|350.13|348.13|350.08|348.08|2
1727255860000|2024-09-25 09:17:40|350.11|348.11|350.11|348.11|350.11|348.11|350.11|348.11|1
1727255880000|2024-09-25 09:18:00|350.09|348.09|350.1|348.1|350.1|348.1|350.09|348.09|2
1727255890000|2024-09-25 09:18:10|350.13|348.13|350.19|348.19|350.19|348.19|350.13|348.13|2
1727255900000|2024-09-25 09:18:20|350.14|348.14|350.08|348.08|350.14|348.14|350.08|348.08|4
1727255920000|2024-09-25 09:18:40|350.09|348.09|350.09|348.09|350.21|348.21|350.09|348.09|7
1727255930000|2024-09-25 09:18:50|350.01|348.01|349.98|347.98|350.01|348.01|349.96|347.96|6
1727255950000|2024-09-25 09:19:10|350.06|348.06|350.1|348.1|350.11|348.11|350.06|348.06|12
1727255960000|2024-09-25 09:19:20|350.11|348.11|350.2|348.2|350.2|348.2|350.1|348.1|7
1727255980000|2024-09-25 09:19:40|350.19|348.19|350|348|350.19|348.19|350|348|4
1727255990000|2024-09-25 09:19:50|349.94|347.94|350.07|348.07|350.07|348.07|349.94|347.94|9
1727256000000|2024-09-25 09:20:00|350.05|348.05|349.81|347.81|350.06|348.06|349.81|347.81|17
1727256010000|2024-09-25 09:20:10|349.85|347.85|349.83|347.83|349.85|347.85|349.81|347.81|4
1727256020000|2024-09-25 09:20:20|349.81|347.81|349.79|347.79|349.86|347.86|349.76|347.76|20
1727256030000|2024-09-25 09:20:30|349.81|347.81|349.82|347.82|349.83|347.83|349.8|347.8|15
1727256040000|2024-09-25 09:20:40|349.83|347.83|349.51|347.51|349.83|347.83|349.47|347.47|20
1727256050000|2024-09-25 09:20:50|349.52|347.52|349.45|347.45|349.53|347.53|349.45|347.45|13
1727256060000|2024-09-25 09:21:00|349.44|347.44|349.55|347.55|349.63|347.63|349.44|347.44|13
1727256070000|2024-09-25 09:21:10|349.6|347.6|349.63|347.63|349.64|347.64|349.59|347.59|17
1727256080000|2024-09-25 09:21:20|349.61|347.61|349.67|347.67|349.68|347.68|349.61|347.61|14
1727256090000|2024-09-25 09:21:30|349.66|347.66|349.66|347.66|349.68|347.68|349.63|347.63|17
1727256100000|2024-09-25 09:21:40|349.63|347.63|349.56|347.56|349.64|347.64|349.53|347.53|7
1727256110000|2024-09-25 09:21:50|349.57|347.57|349.6|347.6|349.6|347.6|349.54|347.54|24
1727256120000|2024-09-25 09:22:00|349.59|347.59|349.55|347.55|349.61|347.61|349.54|347.54|5
1727256130000|2024-09-25 09:22:10|349.53|347.53|349.6|347.6|349.6|347.6|349.52|347.52|21
1727256140000|2024-09-25 09:22:20|349.59|347.59|349.54|347.54|349.61|347.61|349.54|347.54|17
1727256150000|2024-09-25 09:22:30|349.52|347.52|349.5|347.5|349.52|347.52|349.5|347.5|3
1727256160000|2024-09-25 09:22:40|349.48|347.48|349.5|347.5|349.5|347.5|349.46|347.46|7
1727256170000|2024-09-25 09:22:50|349.51|347.51|349.42|347.42|349.51|347.51|349.42|347.42|2
1727256180000|2024-09-25 09:23:00|349.47|347.47|349.47|347.47|349.53|347.53|349.47|347.47|9
1727256190000|2024-09-25 09:23:10|349.46|347.46|349.54|347.54|349.54|347.54|349.43|347.43|19
1727256200000|2024-09-25 09:23:20|349.53|347.53|349.48|347.48|349.53|347.53|349.48|347.48|15
1727256210000|2024-09-25 09:23:30|349.42|347.42|349.42|347.42|349.42|347.42|349.42|347.42|1
1727256220000|2024-09-25 09:23:40|349.41|347.41|349.34|347.34|349.42|347.42|349.34|347.34|8
1727256230000|2024-09-25 09:23:50|349.32|347.32|349.32|347.32|349.33|347.33|349.32|347.32|3
1727256240000|2024-09-25 09:24:00|349.33|347.33|349.18|347.18|349.33|347.33|349.18|347.18|13
1727256250000|2024-09-25 09:24:10|349.17|347.17|349.2|347.2|349.2|347.2|349.17|347.17|2
1727256260000|2024-09-25 09:24:20|349.17|347.17|349.29|347.29|349.31|347.31|349.17|347.17|16
1727256270000|2024-09-25 09:24:30|349.28|347.28|349.28|347.28|349.3|347.3|349.27|347.27|5
1727256280000|2024-09-25 09:24:40|349.27|347.27|349.26|347.26|349.28|347.28|349.26|347.26|4
1727256300000|2024-09-25 09:25:00|349.3|347.3|349.34|347.34|349.35|347.35|349.26|347.26|12
1727256310000|2024-09-25 09:25:10|349.35|347.35|349.35|347.35|349.37|347.37|349.35|347.35|4
1727256320000|2024-09-25 09:25:20|349.34|347.34|349.32|347.32|349.34|347.34|349.32|347.32|3
1727256330000|2024-09-25 09:25:30|349.29|347.29|349.19|347.19|349.29|347.29|349.19|347.19|7
1727256340000|2024-09-25 09:25:40|349.2|347.2|349.21|347.21|349.22|347.22|349.19|347.19|6
1727256370000|2024-09-25 09:26:10|349.24|347.24|349.34|347.34|349.34|347.34|349.24|347.24|6
1727256380000|2024-09-25 09:26:20|349.33|347.33|349.31|347.31|349.34|347.34|349.3|347.3|6
1727256390000|2024-09-25 09:26:30|349.3|347.3|349.29|347.29|349.3|347.3|349.29|347.29|2
1727256410000|2024-09-25 09:26:50|349.33|347.33|349.33|347.33|349.34|347.34|349.31|347.31|11
1727256420000|2024-09-25 09:27:00|349.32|347.32|349.32|347.32|349.33|347.33|349.29|347.29|5
1727256430000|2024-09-25 09:27:10|349.31|347.31|349.31|347.31|349.31|347.31|349.31|347.31|1
1727256440000|2024-09-25 09:27:20|349.41|347.41|349.42|347.42|349.42|347.42|349.38|347.38|12
1727256450000|2024-09-25 09:27:30|349.41|347.41|349.38|347.38|349.41|347.41|349.38|347.38|17
1727256460000|2024-09-25 09:27:40|349.39|347.39|349.42|347.42|349.42|347.42|349.39|347.39|3
1727256470000|2024-09-25 09:27:50|349.43|347.43|349.42|347.42|349.43|347.43|349.41|347.41|4
1727256480000|2024-09-25 09:28:00|349.28|347.28|349.31|347.31|349.31|347.31|349.28|347.28|7
1727256490000|2024-09-25 09:28:10|349.3|347.3|349.35|347.35|349.35|347.35|349.3|347.3|14
1727256500000|2024-09-25 09:28:20|349.39|347.39|349.39|347.39|349.43|347.43|349.39|347.39|9
1727256510000|2024-09-25 09:28:30|349.38|347.38|349.41|347.41|349.42|347.42|349.32|347.32|17
1727256520000|2024-09-25 09:28:40|349.39|347.39|349.4|347.4|349.44|347.44|349.39|347.39|11
1727256530000|2024-09-25 09:28:50|349.39|347.39|349.18|347.18|349.39|347.39|349.18|347.18|15
1727256540000|2024-09-25 09:29:00|349.19|347.19|349.22|347.22|349.22|347.22|349.16|347.16|10
1727256550000|2024-09-25 09:29:10|349.23|347.23|349.19|347.19|349.24|347.24|349.18|347.18|13
1727256560000|2024-09-25 09:29:20|349.18|347.18|349.18|347.18|349.19|347.19|349.17|347.17|8
1727256570000|2024-09-25 09:29:30|349.17|347.17|349.17|347.17|349.19|347.19|349.16|347.16|6
1727256580000|2024-09-25 09:29:40|349.18|347.18|349.16|347.16|349.2|347.2|349.16|347.16|13
1727256590000|2024-09-25 09:29:50|349.15|347.15|348.94|346.94|349.17|347.17|348.87|346.87|16
1727256600000|2024-09-25 09:30:00|348.93|346.93|348.92|346.92|348.94|346.94|348.92|346.92|4
1727256620000|2024-09-25 09:30:20|348.89|346.89|348.96|346.96|348.96|346.96|348.89|346.89|11
1727256630000|2024-09-25 09:30:30|348.97|346.97|348.97|346.97|348.99|346.99|348.93|346.93|11
1727256640000|2024-09-25 09:30:40|349|347|349.04|347.04|349.09|347.09|348.99|346.99|13
1727256650000|2024-09-25 09:30:50|349.03|347.03|349.03|347.03|349.04|347.04|348.99|346.99|17
1727256660000|2024-09-25 09:31:00|349.02|347.02|349|347|349.03|347.03|349|347|10
1727256670000|2024-09-25 09:31:10|349.01|347.01|349.02|347.02|349.03|347.03|349|347|6
1727256680000|2024-09-25 09:31:20|349.01|347.01|349.08|347.08|349.08|347.08|349.01|347.01|4
1727256710000|2024-09-25 09:31:50|348.99|346.99|348.91|346.91|348.99|346.99|348.91|346.91|2
1727256720000|2024-09-25 09:32:00|348.92|346.92|348.87|346.87|348.92|346.92|348.87|346.87|4
1727256730000|2024-09-25 09:32:10|348.91|346.91|348.95|346.95|348.96|346.96|348.9|346.9|15
1727256740000|2024-09-25 09:32:20|348.94|346.94|348.94|346.94|348.94|346.94|348.9|346.9|9
1727256750000|2024-09-25 09:32:30|348.98|346.98|349.03|347.03|349.05|347.05|348.98|346.98|9
1727256760000|2024-09-25 09:32:40|349|347|348.94|346.94|349.02|347.02|348.94|346.94|7
1727256770000|2024-09-25 09:32:50|348.92|346.92|349.18|347.18|349.2|347.2|348.91|346.91|16
1727256780000|2024-09-25 09:33:00|349.16|347.16|349.19|347.19|349.21|347.21|349.16|347.16|12
1727256790000|2024-09-25 09:33:10|349.2|347.2|349.23|347.23|349.23|347.23|349.2|347.2|5
1727256800000|2024-09-25 09:33:20|349.19|347.19|349.18|347.18|349.27|347.27|349.18|347.18|10
1727256810000|2024-09-25 09:33:30|349.19|347.19|349.27|347.27|349.28|347.28|349.19|347.19|10
1727256820000|2024-09-25 09:33:40|349.28|347.28|349.28|347.28|349.28|347.28|349.28|347.28|1
1727256830000|2024-09-25 09:33:50|349.27|347.27|349.17|347.17|349.27|347.27|349.14|347.14|11
1727256840000|2024-09-25 09:34:00|349.16|347.16|349.14|347.14|349.17|347.17|349.14|347.14|12
1727256850000|2024-09-25 09:34:10|349.17|347.17|349.14|347.14|349.17|347.17|349.07|347.07|11
1727256860000|2024-09-25 09:34:20|349.12|347.12|349.15|347.15|349.18|347.18|349.12|347.12|8
1727256870000|2024-09-25 09:34:30|349.14|347.14|349.11|347.11|349.15|347.15|349.11|347.11|8
1727256880000|2024-09-25 09:34:40|349.12|347.12|349.26|347.26|349.27|347.27|349.11|347.11|15
1727256890000|2024-09-25 09:34:50|349.27|347.27|349.31|347.31|349.35|347.35|349.27|347.27|10
1727256900000|2024-09-25 09:35:00|349.3|347.3|349.19|347.19|349.3|347.3|349.18|347.18|7
1727256910000|2024-09-25 09:35:10|349.2|347.2|349.23|347.23|349.23|347.23|349.2|347.2|3
1727256920000|2024-09-25 09:35:20|349.22|347.22|349.4|347.4|349.4|347.4|349.22|347.22|23
1727256930000|2024-09-25 09:35:30|349.41|347.41|349.41|347.41|349.41|347.41|349.34|347.34|8
1727256940000|2024-09-25 09:35:40|349.43|347.43|349.52|347.52|349.56|347.56|349.4|347.4|17
1727256950000|2024-09-25 09:35:50|349.53|347.53|349.52|347.52|349.55|347.55|349.51|347.51|7
1727256960000|2024-09-25 09:36:00|349.51|347.51|349.47|347.47|349.51|347.51|349.45|347.45|12
1727256970000|2024-09-25 09:36:10|349.46|347.46|349.49|347.49|349.5|347.5|349.46|347.46|7
1727256980000|2024-09-25 09:36:20|349.5|347.5|349.47|347.47|349.57|347.57|349.47|347.47|8
1727256990000|2024-09-25 09:36:30|349.46|347.46|349.48|347.48|349.49|347.49|349.46|347.46|4
1727257000000|2024-09-25 09:36:40|349.49|347.49|349.54|347.54|349.54|347.54|349.49|347.49|9
1727257010000|2024-09-25 09:36:50|349.55|347.55|349.59|347.59|349.59|347.59|349.55|347.55|4
1727257020000|2024-09-25 09:37:00|349.58|347.58|349.58|347.58|349.64|347.64|349.58|347.58|7
1727257050000|2024-09-25 09:37:30|349.6|347.6|349.6|347.6|349.6|347.6|349.6|347.6|1
1727257060000|2024-09-25 09:37:40|349.58|347.58|349.45|347.45|349.58|347.58|349.43|347.43|7
1727257070000|2024-09-25 09:37:50|349.44|347.44|349.41|347.41|349.44|347.44|349.41|347.41|10
1727257080000|2024-09-25 09:38:00|349.42|347.42|349.34|347.34|349.46|347.46|349.3|347.3|14
1727257090000|2024-09-25 09:38:10|349.33|347.33|349.28|347.28|349.33|347.33|349.25|347.25|15
1727257100000|2024-09-25 09:38:20|349.29|347.29|349.26|347.26|349.31|347.31|349.26|347.26|11
1727257110000|2024-09-25 09:38:30|349.25|347.25|349.27|347.27|349.28|347.28|349.24|347.24|9
1727257120000|2024-09-25 09:38:40|349.26|347.26|349.3|347.3|349.32|347.32|349.26|347.26|3
1727257130000|2024-09-25 09:38:50|349.31|347.31|349.3|347.3|349.31|347.31|349.3|347.3|10
1727257140000|2024-09-25 09:39:00|349.29|347.29|349.28|347.28|349.29|347.29|349.28|347.28|2
1727257150000|2024-09-25 09:39:10|349.27|347.27|349.27|347.27|349.27|347.27|349.27|347.27|1
1727257170000|2024-09-25 09:39:30|349.24|347.24|349.26|347.26|349.26|347.26|349.24|347.24|2
1727257180000|2024-09-25 09:39:40|349.25|347.25|349.25|347.25|349.25|347.25|349.25|347.25|1
1727257190000|2024-09-25 09:39:50|349.26|347.26|349.13|347.13|349.26|347.26|349.1|347.1|11
1727257200000|2024-09-25 09:40:00|349.12|347.12|349.19|347.19|349.2|347.2|349.11|347.11|8
1727257210000|2024-09-25 09:40:10|349.18|347.18|349.2|347.2|349.21|347.21|349.15|347.15|7
1727257220000|2024-09-25 09:40:20|349.25|347.25|349.27|347.27|349.27|347.27|349.25|347.25|7
1727257240000|2024-09-25 09:40:40|349.26|347.26|349.21|347.21|349.26|347.26|349.19|347.19|11
1727257250000|2024-09-25 09:40:50|349.22|347.22|349.31|347.31|349.48|347.48|349.22|347.22|16
1727257260000|2024-09-25 09:41:00|349.32|347.32|349.41|347.41|349.41|347.41|349.32|347.32|17
1727257270000|2024-09-25 09:41:10|349.43|347.43|349.42|347.42|349.43|347.43|349.42|347.42|2
1727257280000|2024-09-25 09:41:20|349.43|347.43|349.42|347.42|349.43|347.43|349.41|347.41|12
1727257290000|2024-09-25 09:41:30|349.39|347.39|349.43|347.43|349.43|347.43|349.39|347.39|12
1727257300000|2024-09-25 09:41:40|349.42|347.42|349.4|347.4|349.44|347.44|349.39|347.39|18
1727257310000|2024-09-25 09:41:50|349.38|347.38|349.38|347.38|349.4|347.4|349.37|347.37|11
1727257320000|2024-09-25 09:42:00|349.41|347.41|349.17|347.17|349.41|347.41|349.17|347.17|19
1727257330000|2024-09-25 09:42:10|349.11|347.11|349.13|347.13|349.13|347.13|349.1|347.1|7
1727257340000|2024-09-25 09:42:20|349.14|347.14|349.15|347.15|349.19|347.19|349.13|347.13|12
1727257350000|2024-09-25 09:42:30|349.14|347.14|349.21|347.21|349.23|347.23|349.14|347.14|10
1727257360000|2024-09-25 09:42:40|349.22|347.22|349.2|347.2|349.24|347.24|349.19|347.19|13
1727257370000|2024-09-25 09:42:50|349.19|347.19|349.07|347.07|349.19|347.19|349.05|347.05|15
1727257380000|2024-09-25 09:43:00|348.97|346.97|348.9|346.9|348.99|346.99|348.86|346.86|12
1727257390000|2024-09-25 09:43:10|348.89|346.89|348.82|346.82|348.89|346.89|348.82|346.82|9
1727257400000|2024-09-25 09:43:20|348.81|346.81|348.8|346.8|348.81|346.81|348.8|346.8|4
1727257410000|2024-09-25 09:43:30|348.81|346.81|348.8|346.8|348.82|346.82|348.8|346.8|4
1727257420000|2024-09-25 09:43:40|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|1
1727257440000|2024-09-25 09:44:00|348.84|346.84|348.85|346.85|348.86|346.86|348.84|346.84|5
1727257450000|2024-09-25 09:44:10|348.83|346.83|348.82|346.82|348.83|346.83|348.82|346.82|2
1727257460000|2024-09-25 09:44:20|348.81|346.81|348.81|346.81|348.81|346.81|348.81|346.81|1
1727257470000|2024-09-25 09:44:30|348.8|346.8|348.61|346.61|348.8|346.8|348.61|346.61|6
1727257480000|2024-09-25 09:44:40|348.6|346.6|348.52|346.52|348.6|346.6|348.52|346.52|13
1727257490000|2024-09-25 09:44:50|348.54|346.54|348.51|346.51|348.54|346.54|348.51|346.51|11
1727257500000|2024-09-25 09:45:00|348.52|346.52|348.83|346.83|348.83|346.83|348.51|346.51|16
1727257510000|2024-09-25 09:45:10|348.85|346.85|348.8|346.8|348.86|346.86|348.78|346.78|20
1727257520000|2024-09-25 09:45:20|348.79|346.79|348.75|346.75|348.84|346.84|348.75|346.75|19
1727257530000|2024-09-25 09:45:30|348.73|346.73|348.87|346.87|348.87|346.87|348.73|346.73|19
1727257540000|2024-09-25 09:45:40|348.88|346.88|348.83|346.83|348.88|346.88|348.76|346.76|14
1727257550000|2024-09-25 09:45:50|348.84|346.84|348.81|346.81|348.84|346.84|348.8|346.8|5
1727257560000|2024-09-25 09:46:00|348.83|346.83|348.81|346.81|348.86|346.86|348.81|346.81|16
1727257570000|2024-09-25 09:46:10|348.84|346.84|348.84|346.84|348.85|346.85|348.82|346.82|11
1727257580000|2024-09-25 09:46:20|348.83|346.83|348.84|346.84|348.85|346.85|348.82|346.82|15
1727257590000|2024-09-25 09:46:30|348.85|346.85|348.85|346.85|348.85|346.85|348.84|346.84|7
1727257600000|2024-09-25 09:46:40|348.84|346.84|348.84|346.84|348.85|346.85|348.83|346.83|13
1727257610000|2024-09-25 09:46:50|348.83|346.83|348.86|346.86|348.86|346.86|348.83|346.83|3
1727257620000|2024-09-25 09:47:00|348.89|346.89|348.75|346.75|348.93|346.93|348.71|346.71|21
1727257630000|2024-09-25 09:47:10|348.78|346.78|348.78|346.78|348.8|346.8|348.74|346.74|15
1727257640000|2024-09-25 09:47:20|348.79|346.79|348.92|346.92|348.94|346.94|348.79|346.79|15
1727257650000|2024-09-25 09:47:30|348.9|346.9|348.9|346.9|348.9|346.9|348.9|346.9|1
1727257660000|2024-09-25 09:47:40|348.91|346.91|348.9|346.9|348.92|346.92|348.9|346.9|4
1727257670000|2024-09-25 09:47:50|348.93|346.93|348.93|346.93|348.93|346.93|348.93|346.93|1
1727257680000|2024-09-25 09:48:00|348.92|346.92|348.92|346.92|348.92|346.92|348.92|346.92|1
1727257690000|2024-09-25 09:48:10|348.97|346.97|349.05|347.05|349.05|347.05|348.97|346.97|6
1727257700000|2024-09-25 09:48:20|349.06|347.06|349.06|347.06|349.06|347.06|349.05|347.05|5
1727257710000|2024-09-25 09:48:30|349.05|347.05|349.06|347.06|349.06|347.06|349.04|347.04|4
1727257720000|2024-09-25 09:48:40|349.07|347.07|349.06|347.06|349.07|347.07|349.06|347.06|2
1727257730000|2024-09-25 09:48:50|349.07|347.07|349.1|347.1|349.11|347.11|349.06|347.06|7
1727257740000|2024-09-25 09:49:00|349.12|347.12|349.05|347.05|349.12|347.12|349.05|347.05|4
1727257750000|2024-09-25 09:49:10|349|347|348.99|346.99|349|347|348.97|346.97|7
1727257760000|2024-09-25 09:49:20|348.98|346.98|348.98|346.98|348.99|346.99|348.97|346.97|7
1727257770000|2024-09-25 09:49:30|348.99|346.99|348.98|346.98|349|347|348.98|346.98|4
1727257780000|2024-09-25 09:49:40|348.99|346.99|349.01|347.01|349.01|347.01|348.99|346.99|6
1727257790000|2024-09-25 09:49:50|349|347|348.95|346.95|349.01|347.01|348.95|346.95|10
1727257800000|2024-09-25 09:50:00|348.96|346.96|348.97|346.97|348.97|346.97|348.95|346.95|7
1727257810000|2024-09-25 09:50:10|349|347|348.98|346.98|349.02|347.02|348.98|346.98|8
1727257820000|2024-09-25 09:50:20|348.95|346.95|348.58|346.58|348.95|346.95|348.58|346.58|8
1727257830000|2024-09-25 09:50:30|348.57|346.57|348.45|346.45|348.58|346.58|348.42|346.42|17
1727257840000|2024-09-25 09:50:40|348.49|346.49|348.47|346.47|348.51|346.51|348.47|346.47|15
1727257850000|2024-09-25 09:50:50|348.45|346.45|348.47|346.47|348.49|346.49|348.42|346.42|15
1727257860000|2024-09-25 09:51:00|348.44|346.44|348.46|346.46|348.46|346.46|348.43|346.43|9
1727257870000|2024-09-25 09:51:10|348.47|346.47|348.45|346.45|348.48|346.48|348.43|346.43|10
1727257880000|2024-09-25 09:51:20|348.42|346.42|348.38|346.38|348.44|346.44|348.32|346.32|11
1727257890000|2024-09-25 09:51:30|348.37|346.37|348.34|346.34|348.38|346.38|348.34|346.34|15
1727257900000|2024-09-25 09:51:40|348.35|346.35|348.33|346.33|348.38|346.38|348.29|346.29|14
1727257910000|2024-09-25 09:51:50|348.32|346.32|348.32|346.32|348.33|346.33|348.3|346.3|5
1727257920000|2024-09-25 09:52:00|348.33|346.33|348.48|346.48|348.48|346.48|348.32|346.32|18
1727257930000|2024-09-25 09:52:10|348.5|346.5|348.52|346.52|348.52|346.52|348.49|346.49|4
1727257940000|2024-09-25 09:52:20|348.51|346.51|348.75|346.75|348.76|346.76|348.51|346.51|14
1727257950000|2024-09-25 09:52:30|348.77|346.77|348.58|346.58|348.77|346.77|348.58|346.58|10
1727257960000|2024-09-25 09:52:40|348.57|346.57|348.64|346.64|348.64|346.64|348.51|346.51|11
1727257970000|2024-09-25 09:52:50|348.63|346.63|348.64|346.64|348.64|346.64|348.63|346.63|6
1727257980000|2024-09-25 09:53:00|348.65|346.65|348.81|346.81|348.81|346.81|348.65|346.65|17
1727257990000|2024-09-25 09:53:10|348.82|346.82|348.79|346.79|348.83|346.83|348.79|346.79|8
1727258000000|2024-09-25 09:53:20|348.8|346.8|348.76|346.76|348.81|346.81|348.76|346.76|11
1727258010000|2024-09-25 09:53:30|348.73|346.73|348.74|346.74|348.74|346.74|348.62|346.62|14
1727258020000|2024-09-25 09:53:40|348.73|346.73|348.73|346.73|348.74|346.74|348.72|346.72|9
1727258030000|2024-09-25 09:53:50|348.74|346.74|348.79|346.79|348.82|346.82|348.74|346.74|8
1727258040000|2024-09-25 09:54:00|348.8|346.8|348.78|346.78|348.81|346.81|348.76|346.76|8
1727258050000|2024-09-25 09:54:10|348.77|346.77|348.72|346.72|348.78|346.78|348.71|346.71|12
1727258060000|2024-09-25 09:54:20|348.73|346.73|348.76|346.76|348.77|346.77|348.73|346.73|12
1727258070000|2024-09-25 09:54:30|348.77|346.77|348.78|346.78|348.78|346.78|348.76|346.76|14
1727258080000|2024-09-25 09:54:40|348.77|346.77|348.52|346.52|348.77|346.77|348.51|346.51|5
1727258090000|2024-09-25 09:54:50|348.46|346.46|348.45|346.45|348.46|346.46|348.44|346.44|8
1727258100000|2024-09-25 09:55:00|348.46|346.46|348.29|346.29|348.47|346.47|348.28|346.28|13
1727258110000|2024-09-25 09:55:10|348.31|346.31|348.26|346.26|348.31|346.31|348.25|346.25|14
1727258120000|2024-09-25 09:55:20|348.25|346.25|348.22|346.22|348.25|346.25|348.21|346.21|9
1727258130000|2024-09-25 09:55:30|348.23|346.23|348.18|346.18|348.24|346.24|348.18|346.18|13
1727258140000|2024-09-25 09:55:40|348.2|346.2|348.2|346.2|348.2|346.2|348.2|346.2|1
1727258150000|2024-09-25 09:55:50|348.18|346.18|348.17|346.17|348.18|346.18|348.13|346.13|6
1727258160000|2024-09-25 09:56:00|348.16|346.16|348.16|346.16|348.16|346.16|348.15|346.15|7
1727258170000|2024-09-25 09:56:10|348.15|346.15|348.21|346.21|348.21|346.21|348.15|346.15|22
1727258180000|2024-09-25 09:56:20|348.22|346.22|348.25|346.25|348.25|346.25|348.21|346.21|7
1727258190000|2024-09-25 09:56:30|348.28|346.28|348.2|346.2|348.31|346.31|348.06|346.06|20
1727258200000|2024-09-25 09:56:40|348.19|346.19|348.23|346.23|348.23|346.23|348.18|346.18|9
1727258210000|2024-09-25 09:56:50|348.24|346.24|348.31|346.31|348.34|346.34|348.24|346.24|15
1727258220000|2024-09-25 09:57:00|348.3|346.3|348.37|346.37|348.37|346.37|348.28|346.28|17
1727258230000|2024-09-25 09:57:10|348.36|346.36|348.38|346.38|348.43|346.43|348.36|346.36|8
1727258240000|2024-09-25 09:57:20|348.31|346.31|348.21|346.21|348.31|346.31|348.19|346.19|11
1727258250000|2024-09-25 09:57:30|348.22|346.22|348.44|346.44|348.44|346.44|348.22|346.22|16
1727258260000|2024-09-25 09:57:40|348.43|346.43|348.47|346.47|348.5|346.5|348.43|346.43|9
1727258270000|2024-09-25 09:57:50|348.48|346.48|348.47|346.47|348.5|346.5|348.45|346.45|9
1727258280000|2024-09-25 09:58:00|348.46|346.46|348.43|346.43|348.46|346.46|348.43|346.43|2
1727258290000|2024-09-25 09:58:10|348.37|346.37|348.02|346.02|348.37|346.37|347.95|345.95|20
1727258300000|2024-09-25 09:58:20|348.05|346.05|347.9|345.9|348.18|346.18|347.89|345.89|19
1727258310000|2024-09-25 09:58:30|347.89|345.89|347.88|345.88|347.9|345.9|347.87|345.87|8
1727258320000|2024-09-25 09:58:40|347.84|345.84|347.77|345.77|347.89|345.89|347.77|345.77|14
1727258330000|2024-09-25 09:58:50|347.79|345.79|347.8|345.8|347.81|345.81|347.75|345.75|13
1727258340000|2024-09-25 09:59:00|347.81|345.81|347.8|345.8|347.83|345.83|347.8|345.8|9
1727258350000|2024-09-25 09:59:10|347.81|345.81|347.77|345.77|347.83|345.83|347.75|345.75|11
1727258360000|2024-09-25 09:59:20|347.78|345.78|347.75|345.75|347.8|345.8|347.75|345.75|10
1727258370000|2024-09-25 09:59:30|347.76|345.76|347.76|345.76|347.82|345.82|347.76|345.76|8
1727258380000|2024-09-25 09:59:40|347.78|345.78|347.77|345.77|347.82|345.82|347.77|345.77|10
1727258390000|2024-09-25 09:59:50|347.78|345.78|347.76|345.76|347.78|345.78|347.74|345.74|9
1727258400000|2024-09-25 10:00:00|347.75|345.75|347.8|345.8|347.84|345.84|347.75|345.75|19
1727258410000|2024-09-25 10:00:10|347.79|345.79|347.78|345.78|347.8|345.8|347.76|345.76|11
1727258420000|2024-09-25 10:00:20|347.77|345.77|347.87|345.87|347.88|345.88|347.77|345.77|10
1727258430000|2024-09-25 10:00:30|347.89|345.89|347.95|345.95|347.95|345.95|347.89|345.89|11
1727258440000|2024-09-25 10:00:40|347.97|345.97|348.02|346.02|348.07|346.07|347.97|345.97|16
1727258450000|2024-09-25 10:00:50|348.03|346.03|348.03|346.03|348.05|346.05|348.02|346.02|11
1727258460000|2024-09-25 10:01:00|348.04|346.04|347.98|345.98|348.04|346.04|347.98|345.98|3
1727258470000|2024-09-25 10:01:10|348.01|346.01|348.01|346.01|348.01|346.01|348.01|346.01|1
1727258480000|2024-09-25 10:01:20|348|346|348.05|346.05|348.08|346.08|348|346|19
1727258490000|2024-09-25 10:01:30|348.02|346.02|347.98|345.98|348.02|346.02|347.98|345.98|8
1727258520000|2024-09-25 10:02:00|348.01|346.01|347.98|345.98|348.01|346.01|347.98|345.98|2
1727258530000|2024-09-25 10:02:10|348.01|346.01|347.98|345.98|348.01|346.01|347.98|345.98|7
1727258550000|2024-09-25 10:02:30|347.99|345.99|347.95|345.95|348.01|346.01|347.94|345.94|9
1727258560000|2024-09-25 10:02:40|347.98|345.98|347.75|345.75|347.98|345.98|347.74|345.74|17
1727258570000|2024-09-25 10:02:50|347.73|345.73|347.79|345.79|347.81|345.81|347.73|345.73|15
1727258580000|2024-09-25 10:03:00|347.76|345.76|347.77|345.77|347.78|345.78|347.74|345.74|10
1727258590000|2024-09-25 10:03:10|347.76|345.76|347.96|345.96|348.02|346.02|347.76|345.76|17
1727258600000|2024-09-25 10:03:20|347.98|345.98|347.94|345.94|348|346|347.94|345.94|10
1727258620000|2024-09-25 10:03:40|347.86|345.86|347.73|345.73|347.87|345.87|347.73|345.73|14
1727258630000|2024-09-25 10:03:50|347.75|345.75|347.73|345.73|347.75|345.75|347.73|345.73|3
1727258640000|2024-09-25 10:04:00|347.7|345.7|347.49|345.49|347.72|345.72|347.45|345.45|23
1727258650000|2024-09-25 10:04:10|347.5|345.5|347.44|345.44|347.55|345.55|347.39|345.39|19
1727258660000|2024-09-25 10:04:20|347.45|345.45|347.43|345.43|347.46|345.46|347.4|345.4|9
1727258670000|2024-09-25 10:04:30|347.42|345.42|347.4|345.4|347.43|345.43|347.4|345.4|4
1727258680000|2024-09-25 10:04:40|347.39|345.39|347.4|345.4|347.4|345.4|347.38|345.38|3
1727258690000|2024-09-25 10:04:50|347.39|345.39|347.4|345.4|347.4|345.4|347.39|345.39|2
1727258700000|2024-09-25 10:05:00|347.36|345.36|347.11|345.11|347.4|345.4|347.11|345.11|9
1727258710000|2024-09-25 10:05:10|347.12|345.12|347.17|345.17|347.28|345.28|347.08|345.08|28
1727258720000|2024-09-25 10:05:20|347.18|345.18|347.13|345.13|347.25|345.25|347.1|345.1|17
1727258730000|2024-09-25 10:05:30|347.14|345.14|347.17|345.17|347.22|345.22|347.14|345.14|20
1727258740000|2024-09-25 10:05:40|347.16|345.16|347.24|345.24|347.25|345.25|347.16|345.16|27
1727258750000|2024-09-25 10:05:50|347.23|345.23|347.25|345.25|347.28|345.28|347.22|345.22|10
1727258760000|2024-09-25 10:06:00|347.24|345.24|347.13|345.13|347.25|345.25|347.1|345.1|26
1727258770000|2024-09-25 10:06:10|347.17|345.17|347.44|345.44|347.44|345.44|347.17|345.17|10
1727258780000|2024-09-25 10:06:20|347.48|345.48|347.35|345.35|347.49|345.49|347.29|345.29|22
1727258790000|2024-09-25 10:06:30|347.36|345.36|347.38|345.38|347.38|345.38|347.36|345.36|8
1727258800000|2024-09-25 10:06:40|347.37|345.37|347.41|345.41|347.44|345.44|347.37|345.37|10
1727258810000|2024-09-25 10:06:50|347.4|345.4|347.6|345.6|347.6|345.6|347.37|345.37|18
1727258820000|2024-09-25 10:07:00|347.61|345.61|347.86|345.86|347.86|345.86|347.61|345.61|22
1727258830000|2024-09-25 10:07:10|347.87|345.87|347.87|345.87|347.87|345.87|347.84|345.84|9
1727258840000|2024-09-25 10:07:20|347.9|345.9|347.92|345.92|347.94|345.94|347.9|345.9|11
1727258850000|2024-09-25 10:07:30|347.93|345.93|347.92|345.92|347.94|345.94|347.92|345.92|7
1727258860000|2024-09-25 10:07:40|347.88|345.88|347.95|345.95|347.95|345.95|347.88|345.88|6
1727258870000|2024-09-25 10:07:50|347.94|345.94|347.9|345.9|347.94|345.94|347.89|345.89|16
1727258880000|2024-09-25 10:08:00|347.91|345.91|347.92|345.92|347.94|345.94|347.9|345.9|18
1727258890000|2024-09-25 10:08:10|347.91|345.91|347.75|345.75|347.91|345.91|347.74|345.74|9
1727258900000|2024-09-25 10:08:20|347.74|345.74|347.72|345.72|347.74|345.74|347.72|345.72|3
1727258910000|2024-09-25 10:08:30|347.58|345.58|347.51|345.51|347.64|345.64|347.49|345.49|22
1727258920000|2024-09-25 10:08:40|347.5|345.5|347.55|345.55|347.55|345.55|347.5|345.5|11
1727258930000|2024-09-25 10:08:50|347.6|345.6|347.65|345.65|347.69|345.69|347.6|345.6|7
1727258940000|2024-09-25 10:09:00|347.64|345.64|347.68|345.68|347.68|345.68|347.62|345.62|10
1727258950000|2024-09-25 10:09:10|347.76|345.76|347.8|345.8|347.8|345.8|347.72|345.72|13
1727258960000|2024-09-25 10:09:20|347.82|345.82|347.89|345.89|347.89|345.89|347.78|345.78|10
1727258970000|2024-09-25 10:09:30|347.88|345.88|347.93|345.93|347.93|345.93|347.87|345.87|10
1727258980000|2024-09-25 10:09:40|347.92|345.92|347.91|345.91|347.93|345.93|347.91|345.91|4
1727258990000|2024-09-25 10:09:50|347.88|345.88|347.76|345.76|347.88|345.88|347.67|345.67|7
1727259000000|2024-09-25 10:10:00|347.77|345.77|347.81|345.81|347.86|345.86|347.77|345.77|12
1727259010000|2024-09-25 10:10:10|347.8|345.8|347.83|345.83|347.89|345.89|347.8|345.8|14
1727259020000|2024-09-25 10:10:20|347.85|345.85|347.98|345.98|347.98|345.98|347.85|345.85|15
1727259030000|2024-09-25 10:10:30|347.99|345.99|348.07|346.07|348.07|346.07|347.98|345.98|15
1727259040000|2024-09-25 10:10:40|348.1|346.1|348.28|346.28|348.29|346.29|348.1|346.1|11
1727259050000|2024-09-25 10:10:50|348.26|346.26|348.27|346.27|348.28|346.28|348.23|346.23|10
1727259060000|2024-09-25 10:11:00|348.28|346.28|348.24|346.24|348.28|346.28|348.19|346.19|17
1727259070000|2024-09-25 10:11:10|348.23|346.23|348.24|346.24|348.24|346.24|348.21|346.21|10
1727259080000|2024-09-25 10:11:20|348.23|346.23|348.33|346.33|348.34|346.34|348.23|346.23|6
1727259090000|2024-09-25 10:11:30|348.34|346.34|348.36|346.36|348.38|346.38|348.33|346.33|13
1727259100000|2024-09-25 10:11:40|348.38|346.38|348.4|346.4|348.42|346.42|348.34|346.34|11
1727259110000|2024-09-25 10:11:50|348.39|346.39|348.41|346.41|348.41|346.41|348.39|346.39|8
1727259120000|2024-09-25 10:12:00|348.42|346.42|348.47|346.47|348.5|346.5|348.42|346.42|10
1727259130000|2024-09-25 10:12:10|348.46|346.46|348.59|346.59|348.59|346.59|348.45|346.45|13
1727259140000|2024-09-25 10:12:20|348.6|346.6|348.59|346.59|348.6|346.6|348.55|346.55|13
1727259150000|2024-09-25 10:12:30|348.58|346.58|348.6|346.6|348.62|346.62|348.56|346.56|19
1727259160000|2024-09-25 10:12:40|348.61|346.61|348.61|346.61|348.61|346.61|348.6|346.6|9
1727259170000|2024-09-25 10:12:50|348.62|346.62|348.7|346.7|348.71|346.71|348.62|346.62|14
1727259180000|2024-09-25 10:13:00|348.71|346.71|349|347|349|347|348.71|346.71|20
1727259190000|2024-09-25 10:13:10|348.99|346.99|348.97|346.97|349.02|347.02|348.96|346.96|12
1727259200000|2024-09-25 10:13:20|348.98|346.98|348.98|346.98|348.98|346.98|348.98|346.98|1
1727259220000|2024-09-25 10:13:40|348.97|346.97|348.93|346.93|348.97|346.97|348.93|346.93|8
1727259230000|2024-09-25 10:13:50|348.97|346.97|348.95|346.95|348.97|346.97|348.93|346.93|14
1727259240000|2024-09-25 10:14:00|348.94|346.94|348.98|346.98|348.98|346.98|348.94|346.94|8
1727259260000|2024-09-25 10:14:20|348.97|346.97|348.78|346.78|348.97|346.97|348.78|346.78|3
1727259280000|2024-09-25 10:14:40|348.77|346.77|348.77|346.77|348.77|346.77|348.77|346.77|1
1727259300000|2024-09-25 10:15:00|348.78|346.78|348.77|346.77|348.84|346.84|348.77|346.77|10
1727259320000|2024-09-25 10:15:20|348.81|346.81|348.83|346.83|348.83|346.83|348.8|346.8|7
1727259330000|2024-09-25 10:15:30|348.84|346.84|348.76|346.76|348.88|346.88|348.76|346.76|10
1727259340000|2024-09-25 10:15:40|348.77|346.77|348.76|346.76|348.77|346.77|348.76|346.76|2
1727259350000|2024-09-25 10:15:50|348.79|346.79|348.91|346.91|348.92|346.92|348.79|346.79|7
1727259360000|2024-09-25 10:16:00|348.9|346.9|348.94|346.94|348.95|346.95|348.9|346.9|14
1727259370000|2024-09-25 10:16:10|348.95|346.95|348.92|346.92|348.96|346.96|348.92|346.92|14
1727259380000|2024-09-25 10:16:20|348.91|346.91|348.94|346.94|348.94|346.94|348.91|346.91|4
1727259390000|2024-09-25 10:16:30|348.95|346.95|348.97|346.97|348.98|346.98|348.95|346.95|8
1727259400000|2024-09-25 10:16:40|349|347|349.05|347.05|349.05|347.05|348.99|346.99|15
1727259410000|2024-09-25 10:16:50|349.06|347.06|349.11|347.11|349.12|347.12|349.04|347.04|12
1727259420000|2024-09-25 10:17:00|349.1|347.1|348.98|346.98|349.11|347.11|348.97|346.97|17
1727259430000|2024-09-25 10:17:10|348.96|346.96|349|347|349|347|348.96|346.96|6
1727259440000|2024-09-25 10:17:20|349.01|347.01|348.98|346.98|349.01|347.01|348.98|346.98|6
1727259450000|2024-09-25 10:17:30|348.97|346.97|348.96|346.96|348.97|346.97|348.96|346.96|2
1727259480000|2024-09-25 10:18:00|348.93|346.93|348.96|346.96|348.96|346.96|348.91|346.91|8
1727259490000|2024-09-25 10:18:10|348.97|346.97|348.96|346.96|348.97|346.97|348.96|346.96|4
1727259500000|2024-09-25 10:18:20|348.95|346.95|348.95|346.95|348.95|346.95|348.95|346.95|1
1727259510000|2024-09-25 10:18:30|348.96|346.96|348.91|346.91|348.96|346.96|348.91|346.91|3
1727259540000|2024-09-25 10:19:00|348.92|346.92|348.97|346.97|348.97|346.97|348.92|346.92|3
1727259550000|2024-09-25 10:19:10|348.96|346.96|348.96|346.96|348.96|346.96|348.96|346.96|1
1727259570000|2024-09-25 10:19:30|348.95|346.95|348.95|346.95|348.95|346.95|348.95|346.95|1
1727259580000|2024-09-25 10:19:40|348.94|346.94|348.96|346.96|348.96|346.96|348.93|346.93|5
1727259600000|2024-09-25 10:20:00|348.94|346.94|348.93|346.93|348.96|346.96|348.93|346.93|6
1727259610000|2024-09-25 10:20:10|348.92|346.92|348.96|346.96|348.96|346.96|348.92|346.92|3
1727259630000|2024-09-25 10:20:30|348.95|346.95|348.92|346.92|348.95|346.95|348.91|346.91|8
1727259640000|2024-09-25 10:20:40|348.95|346.95|348.94|346.94|348.95|346.95|348.94|346.94|2
1727259650000|2024-09-25 10:20:50|348.78|346.78|348.76|346.76|348.79|346.79|348.75|346.75|11
1727259660000|2024-09-25 10:21:00|348.77|346.77|348.78|346.78|348.78|346.78|348.76|346.76|5
1727259670000|2024-09-25 10:21:10|348.77|346.77|348.79|346.79|348.79|346.79|348.76|346.76|8
1727259680000|2024-09-25 10:21:20|348.8|346.8|348.76|346.76|348.81|346.81|348.76|346.76|13
1727259690000|2024-09-25 10:21:30|348.77|346.77|348.81|346.81|348.81|346.81|348.75|346.75|12
1727259700000|2024-09-25 10:21:40|348.78|346.78|348.77|346.77|348.79|346.79|348.77|346.77|11
1727259710000|2024-09-25 10:21:50|348.78|346.78|348.74|346.74|348.78|346.78|348.74|346.74|2
1727259720000|2024-09-25 10:22:00|348.75|346.75|348.76|346.76|348.76|346.76|348.75|346.75|14
1727259730000|2024-09-25 10:22:10|348.75|346.75|348.74|346.74|348.76|346.76|348.74|346.74|8
1727259740000|2024-09-25 10:22:20|348.71|346.71|348.69|346.69|348.71|346.71|348.69|346.69|3
1727259750000|2024-09-25 10:22:30|348.74|346.74|348.72|346.72|348.74|346.74|348.72|346.72|2
1727259760000|2024-09-25 10:22:40|348.71|346.71|348.71|346.71|348.71|346.71|348.71|346.71|1
1727259780000|2024-09-25 10:23:00|348.7|346.7|348.68|346.68|348.72|346.72|348.67|346.67|7
1727259790000|2024-09-25 10:23:10|348.69|346.69|348.75|346.75|348.76|346.76|348.69|346.69|12
1727259800000|2024-09-25 10:23:20|348.76|346.76|348.7|346.7|348.76|346.76|348.7|346.7|8
1727259810000|2024-09-25 10:23:30|348.71|346.71|348.74|346.74|348.74|346.74|348.71|346.71|2
1727259820000|2024-09-25 10:23:40|348.73|346.73|348.71|346.71|348.73|346.73|348.69|346.69|6
1727259830000|2024-09-25 10:23:50|348.7|346.7|348.73|346.73|348.74|346.74|348.7|346.7|5
1727259840000|2024-09-25 10:24:00|348.72|346.72|348.72|346.72|348.72|346.72|348.72|346.72|1
1727259850000|2024-09-25 10:24:10|348.73|346.73|348.72|346.72|348.73|346.73|348.72|346.72|2
1727259860000|2024-09-25 10:24:20|348.71|346.71|348.7|346.7|348.73|346.73|348.7|346.7|5
1727259870000|2024-09-25 10:24:30|348.69|346.69|348.54|346.54|348.73|346.73|348.53|346.53|13
1727259880000|2024-09-25 10:24:40|348.53|346.53|348.53|346.53|348.53|346.53|348.53|346.53|1
1727259890000|2024-09-25 10:24:50|348.54|346.54|348.53|346.53|348.54|346.54|348.53|346.53|2
1727259900000|2024-09-25 10:25:00|348.51|346.51|348.53|346.53|348.53|346.53|348.51|346.51|2
1727259920000|2024-09-25 10:25:20|348.54|346.54|348.53|346.53|348.55|346.55|348.53|346.53|3
1727259930000|2024-09-25 10:25:30|348.52|346.52|348.56|346.56|348.56|346.56|348.49|346.49|11
1727259940000|2024-09-25 10:25:40|348.58|346.58|348.62|346.62|348.62|346.62|348.58|346.58|4
1727259950000|2024-09-25 10:25:50|348.59|346.59|348.59|346.59|348.59|346.59|348.59|346.59|1
1727259960000|2024-09-25 10:26:00|348.6|346.6|348.62|346.62|348.62|346.62|348.6|346.6|5
1727259970000|2024-09-25 10:26:10|348.66|346.66|348.74|346.74|348.74|346.74|348.66|346.66|5
1727259980000|2024-09-25 10:26:20|348.73|346.73|348.82|346.82|348.82|346.82|348.73|346.73|4
1727259990000|2024-09-25 10:26:30|348.79|346.79|348.75|346.75|348.79|346.79|348.75|346.75|2
1727260000000|2024-09-25 10:26:40|348.77|346.77|348.78|346.78|348.78|346.78|348.74|346.74|8
1727260010000|2024-09-25 10:26:50|348.77|346.77|348.79|346.79|348.79|346.79|348.77|346.77|3
1727260020000|2024-09-25 10:27:00|348.76|346.76|348.78|346.78|348.78|346.78|348.76|346.76|7
1727260030000|2024-09-25 10:27:10|348.79|346.79|348.82|346.82|348.82|346.82|348.79|346.79|2
1727260050000|2024-09-25 10:27:30|348.78|346.78|348.76|346.76|348.79|346.79|348.76|346.76|8
1727260060000|2024-09-25 10:27:40|348.77|346.77|348.82|346.82|348.82|346.82|348.77|346.77|2
1727260070000|2024-09-25 10:27:50|348.83|346.83|348.85|346.85|348.85|346.85|348.83|346.83|3
1727260100000|2024-09-25 10:28:20|348.83|346.83|348.84|346.84|348.84|346.84|348.83|346.83|2
1727260110000|2024-09-25 10:28:30|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|1
1727260130000|2024-09-25 10:28:50|348.78|346.78|348.67|346.67|348.78|346.78|348.66|346.66|3
1727260140000|2024-09-25 10:29:00|348.69|346.69|348.7|346.7|348.7|346.7|348.69|346.69|4
1727260150000|2024-09-25 10:29:10|348.69|346.69|348.82|346.82|348.82|346.82|348.69|346.69|8
1727260180000|2024-09-25 10:29:40|348.81|346.81|348.75|346.75|348.82|346.82|348.75|346.75|4
1727260200000|2024-09-25 10:30:00|348.77|346.77|348.78|346.78|348.78|346.78|348.76|346.76|3
1727260220000|2024-09-25 10:30:20|348.76|346.76|348.75|346.75|348.76|346.76|348.75|346.75|2
1727260240000|2024-09-25 10:30:40|348.78|346.78|348.77|346.77|348.78|346.78|348.77|346.77|4
1727260250000|2024-09-25 10:30:50|348.76|346.76|348.77|346.77|348.77|346.77|348.76|346.76|2
1727260260000|2024-09-25 10:31:00|348.79|346.79|348.87|346.87|348.87|346.87|348.78|346.78|8
1727260270000|2024-09-25 10:31:10|348.85|346.85|348.82|346.82|348.86|346.86|348.82|346.82|4
1727260300000|2024-09-25 10:31:40|348.77|346.77|348.61|346.61|348.77|346.77|348.61|346.61|5
1727260310000|2024-09-25 10:31:50|348.62|346.62|348.69|346.69|348.7|346.7|348.62|346.62|10
1727260320000|2024-09-25 10:32:00|348.7|346.7|348.67|346.67|348.71|346.71|348.66|346.66|10
1727260330000|2024-09-25 10:32:10|348.63|346.63|348.61|346.61|348.63|346.63|348.58|346.58|12
1727260340000|2024-09-25 10:32:20|348.62|346.62|348.59|346.59|348.63|346.63|348.59|346.59|9
1727260350000|2024-09-25 10:32:30|348.52|346.52|348.51|346.51|348.53|346.53|348.5|346.5|6
1727260360000|2024-09-25 10:32:40|348.5|346.5|348.46|346.46|348.5|346.5|348.42|346.42|9
1727260370000|2024-09-25 10:32:50|348.48|346.48|348.49|346.49|348.5|346.5|348.44|346.44|17
1727260380000|2024-09-25 10:33:00|348.48|346.48|348.42|346.42|348.48|346.48|348.42|346.42|4
1727260390000|2024-09-25 10:33:10|348.44|346.44|348.43|346.43|348.46|346.46|348.43|346.43|6
1727260400000|2024-09-25 10:33:20|348.44|346.44|348.42|346.42|348.48|346.48|348.42|346.42|16
1727260420000|2024-09-25 10:33:40|348.43|346.43|348.43|346.43|348.43|346.43|348.43|346.43|1
1727260430000|2024-09-25 10:33:50|348.42|346.42|348.42|346.42|348.46|346.46|348.39|346.39|9
1727260440000|2024-09-25 10:34:00|348.41|346.41|348.42|346.42|348.42|346.42|348.4|346.4|3
1727260450000|2024-09-25 10:34:10|348.41|346.41|348.42|346.42|348.42|346.42|348.41|346.41|4
1727260480000|2024-09-25 10:34:40|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|1
1727260500000|2024-09-25 10:35:00|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|1
1727260510000|2024-09-25 10:35:10|348.42|346.42|348.43|346.43|348.43|346.43|348.42|346.42|2
1727260520000|2024-09-25 10:35:20|348.42|346.42|348.52|346.52|348.53|346.53|348.42|346.42|11
1727260530000|2024-09-25 10:35:30|348.54|346.54|348.6|346.6|348.6|346.6|348.54|346.54|4
1727260540000|2024-09-25 10:35:40|348.59|346.59|348.55|346.55|348.59|346.59|348.5|346.5|7
1727260550000|2024-09-25 10:35:50|348.5|346.5|348.43|346.43|348.5|346.5|348.42|346.42|4
1727260560000|2024-09-25 10:36:00|348.44|346.44|348.46|346.46|348.46|346.46|348.43|346.43|12
1727260570000|2024-09-25 10:36:10|348.45|346.45|348.51|346.51|348.55|346.55|348.45|346.45|12
1727260580000|2024-09-25 10:36:20|348.5|346.5|348.54|346.54|348.54|346.54|348.46|346.46|16
1727260590000|2024-09-25 10:36:30|348.53|346.53|348.5|346.5|348.53|346.53|348.49|346.49|7
1727260600000|2024-09-25 10:36:40|348.53|346.53|348.49|346.49|348.53|346.53|348.49|346.49|7
1727260610000|2024-09-25 10:36:50|348.5|346.5|348.52|346.52|348.55|346.55|348.5|346.5|9
1727260620000|2024-09-25 10:37:00|348.53|346.53|348.5|346.5|348.53|346.53|348.48|346.48|5
1727260630000|2024-09-25 10:37:10|348.49|346.49|348.45|346.45|348.49|346.49|348.4|346.4|12
1727260640000|2024-09-25 10:37:20|348.44|346.44|348.44|346.44|348.45|346.45|348.44|346.44|7
1727260650000|2024-09-25 10:37:30|348.43|346.43|348.42|346.42|348.43|346.43|348.42|346.42|2
1727260670000|2024-09-25 10:37:50|348.41|346.41|348.4|346.4|348.41|346.41|348.4|346.4|2
1727260690000|2024-09-25 10:38:10|348.42|346.42|348.51|346.51|348.54|346.54|348.42|346.42|16
1727260700000|2024-09-25 10:38:20|348.5|346.5|348.42|346.42|348.51|346.51|348.42|346.42|14
1727260710000|2024-09-25 10:38:30|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|1
1727260720000|2024-09-25 10:38:40|348.42|346.42|348.42|346.42|348.42|346.42|348.42|346.42|1
1727260730000|2024-09-25 10:38:50|348.45|346.45|348.49|346.49|348.51|346.51|348.45|346.45|13
1727260740000|2024-09-25 10:39:00|348.5|346.5|348.5|346.5|348.5|346.5|348.5|346.5|1
1727260750000|2024-09-25 10:39:10|348.51|346.51|348.53|346.53|348.54|346.54|348.48|346.48|13
1727260760000|2024-09-25 10:39:20|348.54|346.54|348.53|346.53|348.55|346.55|348.53|346.53|10
1727260770000|2024-09-25 10:39:30|348.51|346.51|348.53|346.53|348.53|346.53|348.5|346.5|16
1727260780000|2024-09-25 10:39:40|348.54|346.54|348.54|346.54|348.56|346.56|348.52|346.52|13
1727260790000|2024-09-25 10:39:50|348.53|346.53|348.57|346.57|348.6|346.6|348.53|346.53|5
1727260800000|2024-09-25 10:40:00|348.55|346.55|348.61|346.61|348.61|346.61|348.55|346.55|11
1727260810000|2024-09-25 10:40:10|348.6|346.6|348.63|346.63|348.63|346.63|348.6|346.6|6
1727260820000|2024-09-25 10:40:20|348.64|346.64|348.64|346.64|348.64|346.64|348.63|346.63|3
1727260830000|2024-09-25 10:40:30|348.63|346.63|348.63|346.63|348.64|346.64|348.63|346.63|9
1727260840000|2024-09-25 10:40:40|348.64|346.64|348.63|346.63|348.65|346.65|348.63|346.63|7
1727260850000|2024-09-25 10:40:50|348.64|346.64|348.63|346.63|348.65|346.65|348.63|346.63|8
1727260860000|2024-09-25 10:41:00|348.62|346.62|348.63|346.63|348.64|346.64|348.62|346.62|12
1727260870000|2024-09-25 10:41:10|348.64|346.64|348.63|346.63|348.65|346.65|348.63|346.63|14
1727260880000|2024-09-25 10:41:20|348.61|346.61|348.42|346.42|348.61|346.61|348.42|346.42|6
1727260900000|2024-09-25 10:41:40|348.44|346.44|348.44|346.44|348.44|346.44|348.44|346.44|1
1727260910000|2024-09-25 10:41:50|348.43|346.43|348.45|346.45|348.46|346.46|348.43|346.43|7
1727260920000|2024-09-25 10:42:00|348.46|346.46|348.46|346.46|348.48|346.48|348.44|346.44|8
1727260930000|2024-09-25 10:42:10|348.42|346.42|348.42|346.42|348.42|346.42|348.39|346.39|5
1727260940000|2024-09-25 10:42:20|348.49|346.49|348.51|346.51|348.52|346.52|348.49|346.49|7
1727260950000|2024-09-25 10:42:30|348.5|346.5|348.48|346.48|348.5|346.5|348.48|346.48|7
1727260960000|2024-09-25 10:42:40|348.49|346.49|348.5|346.5|348.5|346.5|348.48|346.48|12
1727260970000|2024-09-25 10:42:50|348.51|346.51|348.48|346.48|348.53|346.53|348.48|346.48|6
1727260980000|2024-09-25 10:43:00|348.49|346.49|348.51|346.51|348.52|346.52|348.46|346.46|13
1727260990000|2024-09-25 10:43:10|348.54|346.54|348.51|346.51|348.55|346.55|348.51|346.51|12
1727261000000|2024-09-25 10:43:20|348.5|346.5|348.52|346.52|348.53|346.53|348.5|346.5|8
1727261010000|2024-09-25 10:43:30|348.53|346.53|348.54|346.54|348.55|346.55|348.53|346.53|3
1727261020000|2024-09-25 10:43:40|348.53|346.53|348.55|346.55|348.55|346.55|348.52|346.52|5
1727261030000|2024-09-25 10:43:50|348.54|346.54|348.6|346.6|348.6|346.6|348.54|346.54|15
1727261040000|2024-09-25 10:44:00|348.59|346.59|348.65|346.65|348.65|346.65|348.59|346.59|3
1727261050000|2024-09-25 10:44:10|348.67|346.67|348.65|346.65|348.67|346.67|348.65|346.65|2
1727261060000|2024-09-25 10:44:20|348.66|346.66|348.66|346.66|348.66|346.66|348.66|346.66|1
1727261070000|2024-09-25 10:44:30|348.65|346.65|348.66|346.66|348.66|346.66|348.65|346.65|2
1727261080000|2024-09-25 10:44:40|348.67|346.67|348.67|346.67|348.67|346.67|348.67|346.67|1
1727261090000|2024-09-25 10:44:50|348.68|346.68|348.66|346.66|348.68|346.68|348.66|346.66|2
1727261100000|2024-09-25 10:45:00|348.64|346.64|348.62|346.62|348.64|346.64|348.62|346.62|3
1727261110000|2024-09-25 10:45:10|348.63|346.63|348.63|346.63|348.63|346.63|348.62|346.62|3
1727261120000|2024-09-25 10:45:20|348.62|346.62|348.62|346.62|348.63|346.63|348.62|346.62|7
1727261130000|2024-09-25 10:45:30|348.58|346.58|348.49|346.49|348.58|346.58|348.49|346.49|5
1727261140000|2024-09-25 10:45:40|348.5|346.5|348.52|346.52|348.52|346.52|348.48|346.48|11
1727261150000|2024-09-25 10:45:50|348.51|346.51|348.61|346.61|348.61|346.61|348.51|346.51|5
1727261160000|2024-09-25 10:46:00|348.6|346.6|348.6|346.6|348.6|346.6|348.6|346.6|1
1727261170000|2024-09-25 10:46:10|348.56|346.56|348.6|346.6|348.62|346.62|348.56|346.56|7
1727261180000|2024-09-25 10:46:20|348.61|346.61|348.43|346.43|348.61|346.61|348.43|346.43|8
1727261190000|2024-09-25 10:46:30|348.42|346.42|348.4|346.4|348.42|346.42|348.4|346.4|4
1727261200000|2024-09-25 10:46:40|348.39|346.39|348.42|346.42|348.42|346.42|348.39|346.39|5
1727261210000|2024-09-25 10:46:50|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|1
1727261220000|2024-09-25 10:47:00|348.42|346.42|348.42|346.42|348.42|346.42|348.39|346.39|5
1727261230000|2024-09-25 10:47:10|348.41|346.41|348.4|346.4|348.41|346.41|348.4|346.4|2
1727261240000|2024-09-25 10:47:20|348.39|346.39|348.38|346.38|348.42|346.42|348.36|346.36|8
1727261250000|2024-09-25 10:47:30|348.37|346.37|348.36|346.36|348.37|346.37|348.36|346.36|2
1727261270000|2024-09-25 10:47:50|348.35|346.35|348.35|346.35|348.35|346.35|348.35|346.35|1
1727261280000|2024-09-25 10:48:00|348.39|346.39|348.3|346.3|348.39|346.39|348.3|346.3|9
1727261290000|2024-09-25 10:48:10|348.29|346.29|348.31|346.31|348.33|346.33|348.28|346.28|6
1727261300000|2024-09-25 10:48:20|348.46|346.46|348.33|346.33|348.46|346.46|348.33|346.33|3
1727261310000|2024-09-25 10:48:30|348.32|346.32|348.32|346.32|348.32|346.32|348.32|346.32|1
1727261330000|2024-09-25 10:48:50|348.18|346.18|348.14|346.14|348.18|346.18|348.14|346.14|2
1727261370000|2024-09-25 10:49:30|348.12|346.12|348.12|346.12|348.12|346.12|348.12|346.12|1
1727261380000|2024-09-25 10:49:40|348.13|346.13|348.05|346.05|348.14|346.14|348.04|346.04|7
1727261390000|2024-09-25 10:49:50|348.01|346.01|348.01|346.01|348.01|346.01|348|346|3
1727261400000|2024-09-25 10:50:00|347.98|345.98|347.99|345.99|347.99|345.99|347.97|345.97|4
1727261410000|2024-09-25 10:50:10|348.04|346.04|348.19|346.19|348.19|346.19|348.04|346.04|9
1727261420000|2024-09-25 10:50:20|348.23|346.23|348.23|346.23|348.28|346.28|348.23|346.23|11
1727261430000|2024-09-25 10:50:30|348.24|346.24|348.31|346.31|348.32|346.32|348.24|346.24|8
1727261440000|2024-09-25 10:50:40|348.32|346.32|348.4|346.4|348.41|346.41|348.32|346.32|7
1727261450000|2024-09-25 10:50:50|348.39|346.39|348.4|346.4|348.42|346.42|348.37|346.37|12
1727261490000|2024-09-25 10:51:30|348.33|346.33|348.32|346.32|348.33|346.33|348.32|346.32|2
1727261500000|2024-09-25 10:51:40|348.29|346.29|348.3|346.3|348.3|346.3|348.29|346.29|2
1727261510000|2024-09-25 10:51:50|348.33|346.33|348.34|346.34|348.4|346.4|348.33|346.33|8
1727261520000|2024-09-25 10:52:00|348.3|346.3|348.03|346.03|348.31|346.31|347.97|345.97|16
1727261530000|2024-09-25 10:52:10|348.02|346.02|348.09|346.09|348.09|346.09|348.02|346.02|13
1727261540000|2024-09-25 10:52:20|348.05|346.05|348.1|346.1|348.11|346.11|348.04|346.04|13
1727261550000|2024-09-25 10:52:30|348.08|346.08|348.01|346.01|348.08|346.08|348.01|346.01|3
1727261560000|2024-09-25 10:52:40|348|346|348|346|348|346|348|346|1
1727261570000|2024-09-25 10:52:50|348.01|346.01|347.94|345.94|348.01|346.01|347.92|345.92|11
1727261580000|2024-09-25 10:53:00|348.01|346.01|348.11|346.11|348.11|346.11|348.01|346.01|8
1727261590000|2024-09-25 10:53:10|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|1
1727261600000|2024-09-25 10:53:20|348.13|346.13|348.15|346.15|348.15|346.15|348.13|346.13|3
1727261610000|2024-09-25 10:53:30|348.14|346.14|348.16|346.16|348.21|346.21|348.13|346.13|11
1727261620000|2024-09-25 10:53:40|348.2|346.2|348.14|346.14|348.2|346.2|348.14|346.14|3
1727261630000|2024-09-25 10:53:50|348.13|346.13|348.19|346.19|348.19|346.19|348.13|346.13|2
1727261640000|2024-09-25 10:54:00|348.21|346.21|348.16|346.16|348.22|346.22|348.16|346.16|11
1727261650000|2024-09-25 10:54:10|348.15|346.15|348.1|346.1|348.16|346.16|348.1|346.1|4
1727261670000|2024-09-25 10:54:30|348.08|346.08|348|346|348.1|346.1|347.98|345.98|17
1727261680000|2024-09-25 10:54:40|347.99|345.99|347.99|345.99|347.99|345.99|347.99|345.99|1
1727261690000|2024-09-25 10:54:50|347.98|345.98|348|346|348.02|346.02|347.95|345.95|10
1727261700000|2024-09-25 10:55:00|347.98|345.98|348.01|346.01|348.02|346.02|347.98|345.98|7
1727261710000|2024-09-25 10:55:10|348|346|348.02|346.02|348.02|346.02|348|346|2
1727261730000|2024-09-25 10:55:30|348|346|348|346|348.02|346.02|348|346|3
1727261740000|2024-09-25 10:55:40|347.97|345.97|347.97|345.97|347.99|345.99|347.97|345.97|8
1727261750000|2024-09-25 10:55:50|347.98|345.98|347.96|345.96|348|346|347.96|345.96|8
1727261770000|2024-09-25 10:56:10|347.98|345.98|347.97|345.97|348|346|347.97|345.97|6
1727261790000|2024-09-25 10:56:30|347.98|345.98|348.01|346.01|348.01|346.01|347.98|345.98|9
1727261800000|2024-09-25 10:56:40|348|346|348.01|346.01|348.01|346.01|348|346|2
1727261830000|2024-09-25 10:57:10|347.99|345.99|348|346|348|346|347.99|345.99|2
1727261890000|2024-09-25 10:58:10|347.94|345.94|347.98|345.98|347.99|345.99|347.94|345.94|9
1727261900000|2024-09-25 10:58:20|347.97|345.97|347.92|345.92|347.97|345.97|347.92|345.92|8
1727261910000|2024-09-25 10:58:30|347.91|345.91|347.93|345.93|347.94|345.94|347.91|345.91|8
1727261920000|2024-09-25 10:58:40|347.94|345.94|347.93|345.93|347.94|345.94|347.91|345.91|4
1727261930000|2024-09-25 10:58:50|347.91|345.91|347.92|345.92|347.93|345.93|347.89|345.89|14
1727261940000|2024-09-25 10:59:00|347.89|345.89|347.79|345.79|347.89|345.89|347.77|345.77|5
1727261960000|2024-09-25 10:59:20|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|1
1727261970000|2024-09-25 10:59:30|347.81|345.81|347.79|345.79|347.81|345.81|347.79|345.79|2
1727261980000|2024-09-25 10:59:40|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|1
1727261990000|2024-09-25 10:59:50|347.81|345.81|347.81|345.81|347.81|345.81|347.81|345.81|1
1727262000000|2024-09-25 11:00:00|347.84|345.84|347.89|345.89|347.89|345.89|347.79|345.79|10
1727262010000|2024-09-25 11:00:10|347.97|345.97|347.97|345.97|347.97|345.97|347.97|345.97|1
1727262020000|2024-09-25 11:00:20|347.98|345.98|348|346|348|346|347.98|345.98|3
1727262030000|2024-09-25 11:00:30|347.95|345.95|347.97|345.97|347.97|345.97|347.95|345.95|3
1727262040000|2024-09-25 11:00:40|347.96|345.96|347.99|345.99|348|346|347.96|345.96|7
1727262050000|2024-09-25 11:00:50|348|346|347.96|345.96|348|346|347.95|345.95|8
1727262060000|2024-09-25 11:01:00|347.97|345.97|347.95|345.95|347.97|345.97|347.94|345.94|11
1727262080000|2024-09-25 11:01:20|347.96|345.96|348|346|348|346|347.96|345.96|5
1727262090000|2024-09-25 11:01:30|347.96|345.96|347.92|345.92|347.99|345.99|347.9|345.9|8
1727262100000|2024-09-25 11:01:40|347.93|345.93|347.89|345.89|347.93|345.93|347.84|345.84|7
1727262110000|2024-09-25 11:01:50|347.86|345.86|347.9|345.9|347.9|345.9|347.86|345.86|3
1727262120000|2024-09-25 11:02:00|347.88|345.88|347.92|345.92|347.92|345.92|347.85|345.85|12
1727262130000|2024-09-25 11:02:10|347.93|345.93|347.95|345.95|347.95|345.95|347.93|345.93|3
1727262140000|2024-09-25 11:02:20|347.94|345.94|347.99|345.99|347.99|345.99|347.94|345.94|3
1727262160000|2024-09-25 11:02:40|347.96|345.96|347.98|345.98|347.98|345.98|347.96|345.96|2
1727262170000|2024-09-25 11:02:50|347.95|345.95|347.85|345.85|347.95|345.95|347.84|345.84|9
1727262180000|2024-09-25 11:03:00|347.87|345.87|347.81|345.81|347.87|345.87|347.8|345.8|9
1727262190000|2024-09-25 11:03:10|347.82|345.82|347.81|345.81|347.82|345.82|347.81|345.81|6
1727262200000|2024-09-25 11:03:20|347.76|345.76|347.76|345.76|347.77|345.77|347.75|345.75|5
1727262210000|2024-09-25 11:03:30|347.77|345.77|347.75|345.75|347.77|345.77|347.73|345.73|8
1727262220000|2024-09-25 11:03:40|347.73|345.73|347.76|345.76|347.76|345.76|347.73|345.73|9
1727262230000|2024-09-25 11:03:50|347.77|345.77|347.78|345.78|347.78|345.78|347.77|345.77|2
1727262240000|2024-09-25 11:04:00|347.72|345.72|347.71|345.71|347.72|345.72|347.69|345.69|7
1727262250000|2024-09-25 11:04:10|347.68|345.68|347.7|345.7|347.7|345.7|347.68|345.68|3
1727262260000|2024-09-25 11:04:20|347.71|345.71|347.73|345.73|347.73|345.73|347.7|345.7|4
1727262290000|2024-09-25 11:04:50|347.78|345.78|347.8|345.8|347.8|345.8|347.78|345.78|2
1727262300000|2024-09-25 11:05:00|347.79|345.79|347.78|345.78|347.8|345.8|347.75|345.75|18
1727262310000|2024-09-25 11:05:10|347.76|345.76|347.78|345.78|347.78|345.78|347.75|345.75|10
1727262320000|2024-09-25 11:05:20|347.75|345.75|347.76|345.76|347.77|345.77|347.74|345.74|6
1727262340000|2024-09-25 11:05:40|347.73|345.73|347.72|345.72|347.73|345.73|347.7|345.7|11
1727262350000|2024-09-25 11:05:50|347.73|345.73|347.72|345.72|347.73|345.73|347.72|345.72|4
1727262360000|2024-09-25 11:06:00|347.74|345.74|347.72|345.72|347.74|345.74|347.72|345.72|2
1727262370000|2024-09-25 11:06:10|347.73|345.73|347.71|345.71|347.73|345.73|347.7|345.7|5
1727262380000|2024-09-25 11:06:20|347.62|345.62|347.65|345.65|347.65|345.65|347.55|345.55|6
1727262390000|2024-09-25 11:06:30|347.66|345.66|347.65|345.65|347.66|345.66|347.65|345.65|2
1727262410000|2024-09-25 11:06:50|347.7|345.7|347.76|345.76|347.76|345.76|347.7|345.7|2
1727262420000|2024-09-25 11:07:00|347.77|345.77|347.87|345.87|347.91|345.91|347.77|345.77|6
1727262430000|2024-09-25 11:07:10|347.9|345.9|347.87|345.87|347.9|345.9|347.86|345.86|5
1727262440000|2024-09-25 11:07:20|347.89|345.89|347.83|345.83|347.89|345.89|347.78|345.78|8
1727262450000|2024-09-25 11:07:30|347.78|345.78|347.79|345.79|347.79|345.79|347.78|345.78|2
1727262460000|2024-09-25 11:07:40|347.8|345.8|347.82|345.82|347.82|345.82|347.77|345.77|9
1727262480000|2024-09-25 11:08:00|347.83|345.83|347.73|345.73|347.86|345.86|347.73|345.73|17
1727262490000|2024-09-25 11:08:10|347.74|345.74|347.74|345.74|347.74|345.74|347.74|345.74|1
1727262500000|2024-09-25 11:08:20|347.7|345.7|347.69|345.69|347.7|345.7|347.67|345.67|6
1727262540000|2024-09-25 11:09:00|347.72|345.72|347.72|345.72|347.76|345.76|347.72|345.72|8
1727262550000|2024-09-25 11:09:10|347.75|345.75|347.72|345.72|347.76|345.76|347.72|345.72|8
1727262560000|2024-09-25 11:09:20|347.68|345.68|347.67|345.67|347.68|345.68|347.67|345.67|2
1727262570000|2024-09-25 11:09:30|347.65|345.65|347.68|345.68|347.69|345.69|347.65|345.65|8
1727262580000|2024-09-25 11:09:40|347.69|345.69|347.77|345.77|347.77|345.77|347.69|345.69|3
1727262600000|2024-09-25 11:10:00|347.73|345.73|347.71|345.71|347.73|345.73|347.7|345.7|5
1727262610000|2024-09-25 11:10:10|347.73|345.73|347.75|345.75|347.75|345.75|347.72|345.72|3
1727262620000|2024-09-25 11:10:20|347.72|345.72|347.72|345.72|347.73|345.73|347.51|345.51|17
1727262630000|2024-09-25 11:10:30|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|1
1727262640000|2024-09-25 11:10:40|347.71|345.71|347.73|345.73|347.73|345.73|347.71|345.71|2
1727262660000|2024-09-25 11:11:00|347.68|345.68|347.69|345.69|347.71|345.71|347.67|345.67|6
1727262670000|2024-09-25 11:11:10|347.67|345.67|347.67|345.67|347.67|345.67|347.67|345.67|1
1727262680000|2024-09-25 11:11:20|347.6|345.6|347.56|345.56|347.6|345.6|347.56|345.56|4
1727262690000|2024-09-25 11:11:30|347.58|345.58|347.57|345.57|347.58|345.58|347.56|345.56|4
1727262700000|2024-09-25 11:11:40|347.56|345.56|347.48|345.48|347.56|345.56|347.48|345.48|5
1727262720000|2024-09-25 11:12:00|347.51|345.51|347.63|345.63|347.63|345.63|347.51|345.51|5
1727262730000|2024-09-25 11:12:10|347.65|345.65|347.67|345.67|347.67|345.67|347.62|345.62|9
1727262740000|2024-09-25 11:12:20|347.69|345.69|347.69|345.69|347.73|345.73|347.67|345.67|4
1727262760000|2024-09-25 11:12:40|347.66|345.66|347.66|345.66|347.66|345.66|347.66|345.66|1
1727262770000|2024-09-25 11:12:50|347.57|345.57|347.57|345.57|347.58|345.58|347.57|345.57|3
1727262780000|2024-09-25 11:13:00|347.55|345.55|347.57|345.57|347.64|345.64|347.53|345.53|15
1727262790000|2024-09-25 11:13:10|347.53|345.53|347.53|345.53|347.53|345.53|347.53|345.53|1
1727262800000|2024-09-25 11:13:20|347.48|345.48|347.32|345.32|347.48|345.48|347.29|345.29|17
1727262810000|2024-09-25 11:13:30|347.31|345.31|347.32|345.32|347.32|345.32|347.3|345.3|10
1727262820000|2024-09-25 11:13:40|347.26|345.26|347.24|345.24|347.28|345.28|347.24|345.24|5
1727262830000|2024-09-25 11:13:50|347.22|345.22|347.23|345.23|347.23|345.23|347.22|345.22|2
1727262840000|2024-09-25 11:14:00|347.24|345.24|347.26|345.26|347.28|345.28|347.24|345.24|7
1727262860000|2024-09-25 11:14:20|347.29|345.29|347.3|345.3|347.33|345.33|347.28|345.28|12
1727262870000|2024-09-25 11:14:30|347.29|345.29|347.33|345.33|347.33|345.33|347.29|345.29|4
1727262880000|2024-09-25 11:14:40|347.38|345.38|347.36|345.36|347.38|345.38|347.35|345.35|14
1727262890000|2024-09-25 11:14:50|347.37|345.37|347.39|345.39|347.4|345.4|347.37|345.37|8
1727262900000|2024-09-25 11:15:00|347.38|345.38|347.41|345.41|347.45|345.45|347.38|345.38|8
1727262910000|2024-09-25 11:15:10|347.39|345.39|347.43|345.43|347.44|345.44|347.39|345.39|9
1727262920000|2024-09-25 11:15:20|347.44|345.44|347.47|345.47|347.47|345.47|347.44|345.44|2
1727262930000|2024-09-25 11:15:30|347.48|345.48|347.48|345.48|347.48|345.48|347.48|345.48|1
1727262940000|2024-09-25 11:15:40|347.58|345.58|347.93|345.93|347.99|345.99|347.58|345.58|13
1727262950000|2024-09-25 11:15:50|347.92|345.92|347.9|345.9|347.92|345.92|347.89|345.89|4
1727262960000|2024-09-25 11:16:00|347.94|345.94|347.96|345.96|347.96|345.96|347.94|345.94|2
1727262970000|2024-09-25 11:16:10|347.97|345.97|347.97|345.97|347.97|345.97|347.97|345.97|1
1727262980000|2024-09-25 11:16:20|347.99|345.99|347.97|345.97|348.01|346.01|347.96|345.96|12
1727263000000|2024-09-25 11:16:40|347.99|345.99|347.97|345.97|347.99|345.99|347.97|345.97|4
1727263010000|2024-09-25 11:16:50|347.95|345.95|347.93|345.93|347.95|345.95|347.93|345.93|2
1727263020000|2024-09-25 11:17:00|347.92|345.92|347.73|345.73|347.94|345.94|347.73|345.73|8
1727263030000|2024-09-25 11:17:10|347.72|345.72|347.75|345.75|347.75|345.75|347.72|345.72|3
1727263040000|2024-09-25 11:17:20|347.74|345.74|347.76|345.76|347.76|345.76|347.74|345.74|2
1727263060000|2024-09-25 11:17:40|347.72|345.72|347.66|345.66|347.72|345.72|347.66|345.66|4
1727263070000|2024-09-25 11:17:50|347.53|345.53|347.53|345.53|347.55|345.55|347.53|345.53|4
1727263080000|2024-09-25 11:18:00|347.46|345.46|347.25|345.25|347.46|345.46|347.2|345.2|19
1727263100000|2024-09-25 11:18:20|347.26|345.26|347.26|345.26|347.26|345.26|347.26|345.26|1
1727263120000|2024-09-25 11:18:40|347.29|345.29|347.25|345.25|347.29|345.29|347.24|345.24|10
1727263130000|2024-09-25 11:18:50|347.26|345.26|347.31|345.31|347.31|345.31|347.26|345.26|6
1727263140000|2024-09-25 11:19:00|347.32|345.32|347.28|345.28|347.32|345.32|347.28|345.28|7
1727263160000|2024-09-25 11:19:20|347.27|345.27|347.18|345.18|347.27|345.27|347.16|345.16|10
1727263170000|2024-09-25 11:19:30|347.22|345.22|347.24|345.24|347.25|345.25|347.22|345.22|7
1727263180000|2024-09-25 11:19:40|347.27|345.27|347.22|345.22|347.27|345.27|347.2|345.2|9
1727263190000|2024-09-25 11:19:50|347.21|345.21|347.21|345.21|347.21|345.21|347.21|345.21|1
1727263200000|2024-09-25 11:20:00|347.19|345.19|346.99|344.99|347.21|345.21|346.94|344.94|20
1727263210000|2024-09-25 11:20:10|347|345|346.92|344.92|347.01|345.01|346.92|344.92|11
1727263220000|2024-09-25 11:20:20|346.94|344.94|346.99|344.99|346.99|344.99|346.94|344.94|12
1727263230000|2024-09-25 11:20:30|347.04|345.04|346.93|344.93|347.04|345.04|346.93|344.93|7
1727263240000|2024-09-25 11:20:40|346.98|344.98|346.96|344.96|346.99|344.99|346.95|344.95|12
1727263250000|2024-09-25 11:20:50|346.94|344.94|346.98|344.98|346.99|344.99|346.94|344.94|10
1727263260000|2024-09-25 11:21:00|346.97|344.97|346.95|344.95|346.98|344.98|346.94|344.94|12
1727263270000|2024-09-25 11:21:10|346.94|344.94|346.96|344.96|346.97|344.97|346.94|344.94|13
1727263280000|2024-09-25 11:21:20|346.98|344.98|346.96|344.96|347|345|346.96|344.96|10
1727263290000|2024-09-25 11:21:30|346.95|344.95|346.91|344.91|346.95|344.95|346.9|344.9|4
1727263300000|2024-09-25 11:21:40|346.92|344.92|346.96|344.96|346.96|344.96|346.92|344.92|3
1727263310000|2024-09-25 11:21:50|346.99|344.99|346.95|344.95|347.04|345.04|346.95|344.95|8
1727263320000|2024-09-25 11:22:00|346.96|344.96|347.02|345.02|347.08|345.08|346.96|344.96|15
1727263340000|2024-09-25 11:22:20|346.96|344.96|346.99|344.99|346.99|344.99|346.95|344.95|4
1727263350000|2024-09-25 11:22:30|347.02|345.02|347.02|345.02|347.02|345.02|347.02|345.02|1
1727263360000|2024-09-25 11:22:40|346.92|344.92|346.94|344.94|346.96|344.96|346.92|344.92|3
1727263370000|2024-09-25 11:22:50|346.92|344.92|346.91|344.91|346.93|344.93|346.91|344.91|5
1727263380000|2024-09-25 11:23:00|346.92|344.92|346.98|344.98|346.98|344.98|346.91|344.91|4
1727263420000|2024-09-25 11:23:40|346.89|344.89|346.96|344.96|346.96|344.96|346.89|344.89|2
1727263430000|2024-09-25 11:23:50|346.98|344.98|346.96|344.96|346.98|344.98|346.96|344.96|3
1727263440000|2024-09-25 11:24:00|346.97|344.97|346.97|344.97|346.97|344.97|346.9|344.9|5
1727263460000|2024-09-25 11:24:20|346.88|344.88|346.91|344.91|346.91|344.91|346.88|344.88|2
1727263500000|2024-09-25 11:25:00|346.9|344.9|346.91|344.91|346.91|344.91|346.9|344.9|2
1727263510000|2024-09-25 11:25:10|346.97|344.97|346.95|344.95|347.03|345.03|346.95|344.95|10
1727263520000|2024-09-25 11:25:20|346.94|344.94|346.96|344.96|346.96|344.96|346.92|344.92|5
1727263530000|2024-09-25 11:25:30|347.06|345.06|347.06|345.06|347.06|345.06|347.06|345.06|1
1727263540000|2024-09-25 11:25:40|347.08|345.08|347.08|345.08|347.09|345.09|347.05|345.05|11
1727263550000|2024-09-25 11:25:50|347.09|345.09|347.1|345.1|347.11|345.11|347.09|345.09|4
1727263560000|2024-09-25 11:26:00|347.11|345.11|347.19|345.19|347.22|345.22|347.1|345.1|8
1727263570000|2024-09-25 11:26:10|347.23|345.23|347.25|345.25|347.27|345.27|347.21|345.21|16
1727263580000|2024-09-25 11:26:20|347.26|345.26|347.35|345.35|347.35|345.35|347.26|345.26|6
1727263590000|2024-09-25 11:26:30|347.36|345.36|347.37|345.37|347.37|345.37|347.32|345.32|13
1727263600000|2024-09-25 11:26:40|347.36|345.36|347.52|345.52|347.52|345.52|347.35|345.35|17
1727263610000|2024-09-25 11:26:50|347.53|345.53|347.53|345.53|347.53|345.53|347.53|345.53|1
1727263620000|2024-09-25 11:27:00|347.54|345.54|347.57|345.57|347.59|345.59|347.54|345.54|10
1727263630000|2024-09-25 11:27:10|347.56|345.56|347.57|345.57|347.57|345.57|347.56|345.56|2
1727263640000|2024-09-25 11:27:20|347.58|345.58|347.64|345.64|347.65|345.65|347.57|345.57|16
1727263650000|2024-09-25 11:27:30|347.65|345.65|347.93|345.93|347.93|345.93|347.65|345.65|5
1727263660000|2024-09-25 11:27:40|347.94|345.94|347.94|345.94|347.94|345.94|347.94|345.94|1
1727263670000|2024-09-25 11:27:50|347.95|345.95|347.93|345.93|347.97|345.97|347.93|345.93|6
1727263680000|2024-09-25 11:28:00|347.94|345.94|347.94|345.94|347.95|345.95|347.93|345.93|12
1727263690000|2024-09-25 11:28:10|347.95|345.95|347.95|345.95|347.95|345.95|347.95|345.95|1
1727263700000|2024-09-25 11:28:20|347.94|345.94|347.94|345.94|347.95|345.95|347.94|345.94|9
1727263710000|2024-09-25 11:28:30|347.95|345.95|347.98|345.98|348|346|347.94|345.94|16
1727263720000|2024-09-25 11:28:40|347.94|345.94|347.98|345.98|348|346|347.94|345.94|11
1727263730000|2024-09-25 11:28:50|347.96|345.96|347.96|345.96|347.96|345.96|347.96|345.96|1
1727263740000|2024-09-25 11:29:00|347.97|345.97|348.05|346.05|348.05|346.05|347.97|345.97|10
1727263750000|2024-09-25 11:29:10|348.06|346.06|348.06|346.06|348.08|346.08|348.05|346.05|8
1727263760000|2024-09-25 11:29:20|348.05|346.05|348.05|346.05|348.06|346.06|348.05|346.05|5
1727263770000|2024-09-25 11:29:30|348|346|347.99|345.99|348|346|347.97|345.97|9
1727263780000|2024-09-25 11:29:40|347.97|345.97|348|346|348|346|347.94|345.94|7
1727263790000|2024-09-25 11:29:50|347.99|345.99|347.97|345.97|347.99|345.99|347.97|345.97|4
1727263800000|2024-09-25 11:30:00|347.95|345.95|347.95|345.95|347.95|345.95|347.95|345.95|1
1727263810000|2024-09-25 11:30:10|347.96|345.96|348.02|346.02|348.02|346.02|347.96|345.96|9
1727263820000|2024-09-25 11:30:20|348.04|346.04|348|346|348.04|346.04|348|346|7
1727263830000|2024-09-25 11:30:30|347.99|345.99|347.95|345.95|347.99|345.99|347.92|345.92|8
1727263840000|2024-09-25 11:30:40|347.96|345.96|347.98|345.98|347.98|345.98|347.96|345.96|3
1727263850000|2024-09-25 11:30:50|347.94|345.94|347.99|345.99|348|346|347.94|345.94|4
1727263860000|2024-09-25 11:31:00|348|346|348.06|346.06|348.06|346.06|347.99|345.99|8
1727263870000|2024-09-25 11:31:10|348.08|346.08|348.03|346.03|348.08|346.08|348|346|17
1727263880000|2024-09-25 11:31:20|348.04|346.04|348.32|346.32|348.32|346.32|348.04|346.04|19
1727263890000|2024-09-25 11:31:30|348.31|346.31|348.17|346.17|348.31|346.31|348.14|346.14|14
1727263900000|2024-09-25 11:31:40|348.16|346.16|348.05|346.05|348.16|346.16|348.04|346.04|11
1727263910000|2024-09-25 11:31:50|348.03|346.03|348.04|346.04|348.04|346.04|348.03|346.03|2
1727263920000|2024-09-25 11:32:00|348.03|346.03|347.93|345.93|348.03|346.03|347.93|345.93|4
1727263930000|2024-09-25 11:32:10|347.83|345.83|347.92|345.92|347.92|345.92|347.8|345.8|12
1727263940000|2024-09-25 11:32:20|347.94|345.94|347.92|345.92|347.94|345.94|347.92|345.92|4
1727263950000|2024-09-25 11:32:30|347.91|345.91|347.91|345.91|347.91|345.91|347.91|345.91|1
1727263960000|2024-09-25 11:32:40|347.92|345.92|347.93|345.93|347.97|345.97|347.92|345.92|8
1727263970000|2024-09-25 11:32:50|347.92|345.92|347.91|345.91|347.92|345.92|347.91|345.91|4
1727263980000|2024-09-25 11:33:00|347.82|345.82|347.77|345.77|347.87|345.87|347.77|345.77|6
1727263990000|2024-09-25 11:33:10|347.84|345.84|348.04|346.04|348.04|346.04|347.84|345.84|12
1727264000000|2024-09-25 11:33:20|347.95|345.95|347.86|345.86|347.95|345.95|347.86|345.86|5
1727264010000|2024-09-25 11:33:30|347.85|345.85|347.7|345.7|347.88|345.88|347.68|345.68|17
1727264020000|2024-09-25 11:33:40|347.71|345.71|347.68|345.68|347.71|345.71|347.68|345.68|5
1727264030000|2024-09-25 11:33:50|347.69|345.69|347.68|345.68|347.69|345.69|347.68|345.68|2
1727264040000|2024-09-25 11:34:00|347.67|345.67|347.49|345.49|347.67|345.67|347.49|345.49|12
1727264050000|2024-09-25 11:34:10|347.5|345.5|347.54|345.54|347.58|345.58|347.5|345.5|18
1727264060000|2024-09-25 11:34:20|347.53|345.53|347.54|345.54|347.56|345.56|347.51|345.51|12
1727264070000|2024-09-25 11:34:30|347.55|345.55|347.53|345.53|347.56|345.56|347.51|345.51|10
1727264080000|2024-09-25 11:34:40|347.54|345.54|347.52|345.52|347.57|345.57|347.52|345.52|7
1727264090000|2024-09-25 11:34:50|347.46|345.46|347.44|345.44|347.46|345.46|347.4|345.4|9
1727264100000|2024-09-25 11:35:00|347.45|345.45|347.61|345.61|347.61|345.61|347.45|345.45|9
1727264110000|2024-09-25 11:35:10|347.63|345.63|347.62|345.62|347.66|345.66|347.61|345.61|12
1727264120000|2024-09-25 11:35:20|347.63|345.63|347.7|345.7|347.73|345.73|347.63|345.63|12
1727264130000|2024-09-25 11:35:30|347.71|345.71|347.68|345.68|347.72|345.72|347.66|345.66|12
1727264140000|2024-09-25 11:35:40|347.67|345.67|347.76|345.76|347.77|345.77|347.67|345.67|11
1727264150000|2024-09-25 11:35:50|347.77|345.77|347.91|345.91|347.94|345.94|347.77|345.77|10
1727264160000|2024-09-25 11:36:00|347.93|345.93|347.87|345.87|347.93|345.93|347.87|345.87|11
1727264170000|2024-09-25 11:36:10|347.85|345.85|347.8|345.8|347.85|345.85|347.78|345.78|9
1727264180000|2024-09-25 11:36:20|347.81|345.81|347.83|345.83|347.83|345.83|347.8|345.8|9
1727264190000|2024-09-25 11:36:30|347.84|345.84|347.93|345.93|347.94|345.94|347.8|345.8|12
1727264200000|2024-09-25 11:36:40|347.94|345.94|347.92|345.92|347.94|345.94|347.92|345.92|3
1727264210000|2024-09-25 11:36:50|347.91|345.91|347.96|345.96|347.97|345.97|347.89|345.89|8
1727264220000|2024-09-25 11:37:00|347.97|345.97|347.99|345.99|348|346|347.97|345.97|6
1727264230000|2024-09-25 11:37:10|347.98|345.98|347.99|345.99|348|346|347.97|345.97|7
1727264240000|2024-09-25 11:37:20|348|346|348.03|346.03|348.04|346.04|347.99|345.99|10
1727264250000|2024-09-25 11:37:30|348.02|346.02|348.06|346.06|348.06|346.06|348.02|346.02|7
1727264260000|2024-09-25 11:37:40|348.04|346.04|348.02|346.02|348.04|346.04|348.02|346.02|3
1727264270000|2024-09-25 11:37:50|347.93|345.93|347.87|345.87|347.93|345.93|347.87|345.87|8
1727264280000|2024-09-25 11:38:00|347.86|345.86|347.83|345.83|347.86|345.86|347.8|345.8|6
1727264290000|2024-09-25 11:38:10|347.84|345.84|347.89|345.89|347.91|345.91|347.84|345.84|8
1727264300000|2024-09-25 11:38:20|347.91|345.91|347.95|345.95|347.96|345.96|347.91|345.91|9
1727264310000|2024-09-25 11:38:30|347.94|345.94|347.94|345.94|347.97|345.97|347.94|345.94|12
1727264320000|2024-09-25 11:38:40|347.95|345.95|347.96|345.96|347.97|345.97|347.95|345.95|8
1727264330000|2024-09-25 11:38:50|347.95|345.95|348.01|346.01|348.01|346.01|347.95|345.95|12
1727264340000|2024-09-25 11:39:00|348|346|348.05|346.05|348.05|346.05|348|346|4
1727264350000|2024-09-25 11:39:10|348.14|346.14|348.08|346.08|348.15|346.15|348.08|346.08|14
1727264360000|2024-09-25 11:39:20|348.09|346.09|348.11|346.11|348.11|346.11|348.08|346.08|12
1727264370000|2024-09-25 11:39:30|348.1|346.1|348.13|346.13|348.14|346.14|348.1|346.1|4
1727264380000|2024-09-25 11:39:40|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|1
1727264390000|2024-09-25 11:39:50|348.13|346.13|348.13|346.13|348.14|346.14|348.12|346.12|7
1727264400000|2024-09-25 11:40:00|348.14|346.14|348.09|346.09|348.15|346.15|348.09|346.09|12
1727264410000|2024-09-25 11:40:10|348.11|346.11|348.18|346.18|348.19|346.19|348.11|346.11|14
1727264420000|2024-09-25 11:40:20|348.17|346.17|348.08|346.08|348.17|346.17|348.08|346.08|3
1727264430000|2024-09-25 11:40:30|348.06|346.06|348.04|346.04|348.07|346.07|348.04|346.04|10
1727264440000|2024-09-25 11:40:40|348.07|346.07|348.07|346.07|348.07|346.07|348.05|346.05|4
1727264450000|2024-09-25 11:40:50|348.06|346.06|348.06|346.06|348.06|346.06|348.06|346.06|1
1727264460000|2024-09-25 11:41:00|348.07|346.07|348.19|346.19|348.19|346.19|348.07|346.07|15
1727264470000|2024-09-25 11:41:10|348.2|346.2|348.27|346.27|348.28|346.28|348.2|346.2|13
1727264480000|2024-09-25 11:41:20|348.3|346.3|348.32|346.32|348.34|346.34|348.3|346.3|7
1727264490000|2024-09-25 11:41:30|348.3|346.3|348.24|346.24|348.3|346.3|348.22|346.22|7
1727264500000|2024-09-25 11:41:40|348.23|346.23|348.24|346.24|348.24|346.24|348.23|346.23|2
1727264510000|2024-09-25 11:41:50|348.25|346.25|348.33|346.33|348.33|346.33|348.24|346.24|9
1727264520000|2024-09-25 11:42:00|348.32|346.32|348.26|346.26|348.32|346.32|348.26|346.26|7
1727264530000|2024-09-25 11:42:10|348.27|346.27|348.21|346.21|348.27|346.27|348.21|346.21|5
1727264540000|2024-09-25 11:42:20|348.24|346.24|348.24|346.24|348.25|346.25|348.24|346.24|5
1727264550000|2024-09-25 11:42:30|348.22|346.22|348.23|346.23|348.23|346.23|348.22|346.22|2
1727264570000|2024-09-25 11:42:50|348.24|346.24|348.35|346.35|348.35|346.35|348.24|346.24|7
1727264590000|2024-09-25 11:43:10|348.38|346.38|348.38|346.38|348.38|346.38|348.35|346.35|4
1727264600000|2024-09-25 11:43:20|348.37|346.37|348.48|346.48|348.48|346.48|348.36|346.36|9
1727264610000|2024-09-25 11:43:30|348.47|346.47|348.46|346.46|348.47|346.47|348.46|346.46|2
1727264620000|2024-09-25 11:43:40|348.45|346.45|348.46|346.46|348.46|346.46|348.45|346.45|2
1727264630000|2024-09-25 11:43:50|348.47|346.47|349.09|347.09|349.11|347.11|348.47|346.47|15
1727264640000|2024-09-25 11:44:00|349.08|347.08|349.44|347.44|349.46|347.46|349.07|347.07|22
1727264650000|2024-09-25 11:44:10|349.43|347.43|348.92|346.92|349.43|347.43|348.91|346.91|21
1727264660000|2024-09-25 11:44:20|348.96|346.96|348.71|346.71|348.96|346.96|348.71|346.71|9
1727264680000|2024-09-25 11:44:40|348.74|346.74|348.71|346.71|348.74|346.74|348.71|346.71|6
1727264690000|2024-09-25 11:44:50|348.73|346.73|348.71|346.71|348.73|346.73|348.69|346.69|5
1727264700000|2024-09-25 11:45:00|348.65|346.65|348.46|346.46|348.67|346.67|348.46|346.46|9
1727264710000|2024-09-25 11:45:10|348.45|346.45|348.32|346.32|348.45|346.45|348.31|346.31|16
1727264720000|2024-09-25 11:45:20|348.37|346.37|348.29|346.29|348.37|346.37|348.23|346.23|15
1727264730000|2024-09-25 11:45:30|348.28|346.28|348.25|346.25|348.28|346.28|348.24|346.24|11
1727264740000|2024-09-25 11:45:40|348.22|346.22|348.32|346.32|348.32|346.32|348.22|346.22|11
1727264750000|2024-09-25 11:45:50|348.31|346.31|348.3|346.3|348.32|346.32|348.3|346.3|13
1727264760000|2024-09-25 11:46:00|348.34|346.34|348.32|346.32|348.36|346.36|348.28|346.28|17
1727264770000|2024-09-25 11:46:10|348.34|346.34|348.37|346.37|348.39|346.39|348.34|346.34|6
1727264780000|2024-09-25 11:46:20|348.46|346.46|348.46|346.46|348.5|346.5|348.45|346.45|16
1727264790000|2024-09-25 11:46:30|348.44|346.44|348.47|346.47|348.47|346.47|348.44|346.44|15
1727264800000|2024-09-25 11:46:40|348.48|346.48|348.48|346.48|348.49|346.49|348.48|346.48|11
1727264810000|2024-09-25 11:46:50|348.47|346.47|348.47|346.47|348.47|346.47|348.47|346.47|1
1727264820000|2024-09-25 11:47:00|348.48|346.48|348.49|346.49|348.49|346.49|348.48|346.48|2
1727264830000|2024-09-25 11:47:10|348.48|346.48|348.5|346.5|348.51|346.51|348.48|346.48|5
1727264840000|2024-09-25 11:47:20|348.49|346.49|348.53|346.53|348.53|346.53|348.48|346.48|5
1727264850000|2024-09-25 11:47:30|348.52|346.52|348.3|346.3|348.52|346.52|348.3|346.3|6
1727264860000|2024-09-25 11:47:40|348.31|346.31|348.32|346.32|348.32|346.32|348.31|346.31|2
1727264870000|2024-09-25 11:47:50|348.34|346.34|348.35|346.35|348.37|346.37|348.33|346.33|15
1727264880000|2024-09-25 11:48:00|348.36|346.36|348.39|346.39|348.39|346.39|348.34|346.34|12
1727264890000|2024-09-25 11:48:10|348.38|346.38|348.39|346.39|348.4|346.4|348.37|346.37|10
1727264900000|2024-09-25 11:48:20|348.38|346.38|348.51|346.51|348.51|346.51|348.38|346.38|17
1727264910000|2024-09-25 11:48:30|348.5|346.5|348.47|346.47|348.5|346.5|348.46|346.46|11
1727264920000|2024-09-25 11:48:40|348.45|346.45|348.4|346.4|348.45|346.45|348.4|346.4|8
1727264930000|2024-09-25 11:48:50|348.41|346.41|348.4|346.4|348.41|346.41|348.4|346.4|2
1727264940000|2024-09-25 11:49:00|348.41|346.41|348.44|346.44|348.45|346.45|348.41|346.41|9
1727264950000|2024-09-25 11:49:10|348.45|346.45|348.49|346.49|348.49|346.49|348.44|346.44|12
1727264960000|2024-09-25 11:49:20|348.48|346.48|348.49|346.49|348.5|346.5|348.48|346.48|6
1727264970000|2024-09-25 11:49:30|348.48|346.48|348.69|346.69|348.72|346.72|348.46|346.46|10
1727264980000|2024-09-25 11:49:40|348.68|346.68|348.67|346.67|348.69|346.69|348.67|346.67|4
1727264990000|2024-09-25 11:49:50|348.69|346.69|348.65|346.65|348.69|346.69|348.62|346.62|5
1727265000000|2024-09-25 11:50:00|348.63|346.63|348.67|346.67|348.7|346.7|348.57|346.57|18
1727265010000|2024-09-25 11:50:10|348.66|346.66|348.66|346.66|348.66|346.66|348.66|346.66|1
1727265030000|2024-09-25 11:50:30|348.67|346.67|348.67|346.67|348.67|346.67|348.67|346.67|1
1727265040000|2024-09-25 11:50:40|348.68|346.68|348.7|346.7|348.73|346.73|348.68|346.68|8
1727265050000|2024-09-25 11:50:50|348.69|346.69|348.61|346.61|348.69|346.69|348.61|346.61|2
1727265060000|2024-09-25 11:51:00|348.62|346.62|348.62|346.62|348.63|346.63|348.62|346.62|3
1727265070000|2024-09-25 11:51:10|348.61|346.61|348.68|346.68|348.68|346.68|348.61|346.61|7
1727265080000|2024-09-25 11:51:20|348.67|346.67|348.69|346.69|348.69|346.69|348.65|346.65|8
1727265090000|2024-09-25 11:51:30|348.7|346.7|348.67|346.67|348.7|346.7|348.67|346.67|2
1727265100000|2024-09-25 11:51:40|348.61|346.61|348.58|346.58|348.61|346.61|348.58|346.58|5
1727265110000|2024-09-25 11:51:50|348.57|346.57|348.56|346.56|348.57|346.57|348.56|346.56|2
1727265120000|2024-09-25 11:52:00|348.55|346.55|348.6|346.6|348.6|346.6|348.55|346.55|6
1727265130000|2024-09-25 11:52:10|348.59|346.59|348.59|346.59|348.6|346.6|348.59|346.59|3
1727265140000|2024-09-25 11:52:20|348.6|346.6|348.6|346.6|348.6|346.6|348.6|346.6|1
1727265150000|2024-09-25 11:52:30|348.57|346.57|348.6|346.6|348.6|346.6|348.57|346.57|4
1727265160000|2024-09-25 11:52:40|348.66|346.66|348.76|346.76|348.78|346.78|348.66|346.66|5
1727265170000|2024-09-25 11:52:50|348.75|346.75|348.75|346.75|348.77|346.77|348.75|346.75|7
1727265180000|2024-09-25 11:53:00|348.76|346.76|348.78|346.78|348.78|346.78|348.75|346.75|5
1727265190000|2024-09-25 11:53:10|348.77|346.77|348.76|346.76|348.77|346.77|348.76|346.76|2
1727265210000|2024-09-25 11:53:30|348.79|346.79|348.8|346.8|348.81|346.81|348.78|346.78|4
1727265220000|2024-09-25 11:53:40|348.81|346.81|348.82|346.82|348.82|346.82|348.8|346.8|4
1727265230000|2024-09-25 11:53:50|348.83|346.83|348.83|346.83|348.83|346.83|348.83|346.83|1
1727265240000|2024-09-25 11:54:00|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|1
1727265250000|2024-09-25 11:54:10|348.81|346.81|348.83|346.83|348.83|346.83|348.81|346.81|2
1727265260000|2024-09-25 11:54:20|348.84|346.84|348.83|346.83|348.84|346.84|348.81|346.81|4
1727265270000|2024-09-25 11:54:30|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|1
1727265280000|2024-09-25 11:54:40|348.78|346.78|348.8|346.8|348.81|346.81|348.78|346.78|3
1727265290000|2024-09-25 11:54:50|348.81|346.81|348.93|346.93|348.94|346.94|348.81|346.81|7
1727265300000|2024-09-25 11:55:00|348.94|346.94|349.02|347.02|349.02|347.02|348.93|346.93|14
1727265310000|2024-09-25 11:55:10|349.01|347.01|348.92|346.92|349.01|347.01|348.89|346.89|10
1727265320000|2024-09-25 11:55:20|348.95|346.95|348.85|346.85|349.01|347.01|348.85|346.85|15
1727265330000|2024-09-25 11:55:30|348.89|346.89|348.86|346.86|348.89|346.89|348.83|346.83|6
1727265340000|2024-09-25 11:55:40|348.88|346.88|348.84|346.84|348.88|346.88|348.84|346.84|3
1727265350000|2024-09-25 11:55:50|348.85|346.85|348.92|346.92|348.92|346.92|348.84|346.84|9
1727265360000|2024-09-25 11:56:00|348.93|346.93|348.86|346.86|348.93|346.93|348.86|346.86|4
1727265370000|2024-09-25 11:56:10|348.74|346.74|348.88|346.88|348.89|346.89|348.74|346.74|12
1727265380000|2024-09-25 11:56:20|348.87|346.87|348.93|346.93|348.97|346.97|348.86|346.86|12
1727265390000|2024-09-25 11:56:30|348.92|346.92|348.92|346.92|348.93|346.93|348.91|346.91|5
1727265400000|2024-09-25 11:56:40|348.91|346.91|348.92|346.92|348.92|346.92|348.88|346.88|4
1727265410000|2024-09-25 11:56:50|348.91|346.91|348.89|346.89|348.94|346.94|348.89|346.89|7
1727265420000|2024-09-25 11:57:00|348.94|346.94|348.94|346.94|348.94|346.94|348.94|346.94|1
1727265430000|2024-09-25 11:57:10|348.92|346.92|348.95|346.95|348.98|346.98|348.92|346.92|11
1727265440000|2024-09-25 11:57:20|348.96|346.96|348.95|346.95|348.98|346.98|348.94|346.94|4
1727265450000|2024-09-25 11:57:30|348.94|346.94|349|347|349.04|347.04|348.94|346.94|17
1727265460000|2024-09-25 11:57:40|349.01|347.01|349.03|347.03|349.04|347.04|349.01|347.01|9
1727265470000|2024-09-25 11:57:50|349.02|347.02|349.03|347.03|349.05|347.05|348.98|346.98|10
1727265480000|2024-09-25 11:58:00|349.05|347.05|349.04|347.04|349.05|347.05|349.04|347.04|2
1727265490000|2024-09-25 11:58:10|349.03|347.03|349.02|347.02|349.03|347.03|349.02|347.02|10
1727265500000|2024-09-25 11:58:20|349.03|347.03|349.06|347.06|349.07|347.07|349.03|347.03|4
1727265510000|2024-09-25 11:58:30|349.04|347.04|349.02|347.02|349.05|347.05|349.02|347.02|5
1727265520000|2024-09-25 11:58:40|348.97|346.97|348.79|346.79|348.97|346.97|348.79|346.79|7
1727265530000|2024-09-25 11:58:50|348.8|346.8|349|347|349|347|348.8|346.8|18
1727265540000|2024-09-25 11:59:00|349.02|347.02|349.04|347.04|349.05|347.05|349.02|347.02|3
1727265550000|2024-09-25 11:59:10|349.08|347.08|349.15|347.15|349.15|347.15|349.03|347.03|16
1727265560000|2024-09-25 11:59:20|349.17|347.17|349.14|347.14|349.17|347.17|349.13|347.13|10
1727265570000|2024-09-25 11:59:30|349.13|347.13|349.12|347.12|349.13|347.13|349.12|347.12|2
1727265580000|2024-09-25 11:59:40|349.09|347.09|349.08|347.08|349.09|347.09|349.08|347.08|2
1727265590000|2024-09-25 11:59:50|349.09|347.09|349.09|347.09|349.09|347.09|349.09|347.09|1
1727265600000|2024-09-25 12:00:00|349.07|347.07|348.98|346.98|349.07|347.07|348.93|346.93|11
1727265610000|2024-09-25 12:00:10|348.99|346.99|348.89|346.89|348.99|346.99|348.86|346.86|12
1727265620000|2024-09-25 12:00:20|348.88|346.88|348.88|346.88|348.89|346.89|348.86|346.86|8
1727265630000|2024-09-25 12:00:30|348.87|346.87|348.91|346.91|348.95|346.95|348.87|346.87|11
1727265640000|2024-09-25 12:00:40|348.93|346.93|348.91|346.91|348.93|346.93|348.91|346.91|3
1727265650000|2024-09-25 12:00:50|348.9|346.9|348.84|346.84|348.9|346.9|348.77|346.77|15
1727265660000|2024-09-25 12:01:00|348.83|346.83|348.74|346.74|348.83|346.83|348.69|346.69|15
1727265670000|2024-09-25 12:01:10|348.73|346.73|348.84|346.84|348.86|346.86|348.73|346.73|14
1727265680000|2024-09-25 12:01:20|348.85|346.85|348.78|346.78|348.85|346.85|348.78|346.78|7
1727265690000|2024-09-25 12:01:30|348.76|346.76|348.66|346.66|348.76|346.76|348.66|346.66|10
1727265700000|2024-09-25 12:01:40|348.67|346.67|348.69|346.69|348.7|346.7|348.67|346.67|3
1727265710000|2024-09-25 12:01:50|348.66|346.66|348.51|346.51|348.69|346.69|348.51|346.51|12
1727265720000|2024-09-25 12:02:00|348.52|346.52|348.53|346.53|348.53|346.53|348.46|346.46|11
1727265730000|2024-09-25 12:02:10|348.51|346.51|348.61|346.61|348.61|346.61|348.51|346.51|12
1727265740000|2024-09-25 12:02:20|348.6|346.6|348.57|346.57|348.61|346.61|348.57|346.57|7
1727265760000|2024-09-25 12:02:40|348.54|346.54|348.47|346.47|348.54|346.54|348.44|346.44|10
1727265770000|2024-09-25 12:02:50|348.46|346.46|348.45|346.45|348.48|346.48|348.45|346.45|8
1727265780000|2024-09-25 12:03:00|348.41|346.41|348.36|346.36|348.41|346.41|348.22|346.22|11
1727265790000|2024-09-25 12:03:10|348.35|346.35|348.34|346.34|348.35|346.35|348.33|346.33|6
1727265800000|2024-09-25 12:03:20|348.36|346.36|348.35|346.35|348.37|346.37|348.35|346.35|10
1727265810000|2024-09-25 12:03:30|348.37|346.37|348.31|346.31|348.37|346.37|348.31|346.31|6
1727265820000|2024-09-25 12:03:40|348.25|346.25|348.29|346.29|348.31|346.31|348.17|346.17|19
1727265830000|2024-09-25 12:03:50|348.27|346.27|348.3|346.3|348.31|346.31|348.26|346.26|15
1727265840000|2024-09-25 12:04:00|348.33|346.33|348.31|346.31|348.33|346.33|348.28|346.28|11
1727265850000|2024-09-25 12:04:10|348.32|346.32|348.33|346.33|348.33|346.33|348.31|346.31|6
1727265860000|2024-09-25 12:04:20|348.32|346.32|348.34|346.34|348.35|346.35|348.31|346.31|18
1727265870000|2024-09-25 12:04:30|348.33|346.33|348.3|346.3|348.34|346.34|348.3|346.3|7
1727265880000|2024-09-25 12:04:40|348.31|346.31|348.29|346.29|348.31|346.31|348.26|346.26|15
1727265890000|2024-09-25 12:04:50|348.3|346.3|348.32|346.32|348.32|346.32|348.29|346.29|5
1727265900000|2024-09-25 12:05:00|348.27|346.27|348.46|346.46|348.47|346.47|348.27|346.27|16
1727265910000|2024-09-25 12:05:10|348.44|346.44|348.49|346.49|348.49|346.49|348.44|346.44|4
1727265920000|2024-09-25 12:05:20|348.48|346.48|348.48|346.48|348.53|346.53|348.47|346.47|17
1727265930000|2024-09-25 12:05:30|348.49|346.49|348.45|346.45|348.51|346.51|348.45|346.45|9
1727265940000|2024-09-25 12:05:40|348.46|346.46|348.4|346.4|348.46|346.46|348.39|346.39|17
1727265950000|2024-09-25 12:05:50|348.42|346.42|348.4|346.4|348.42|346.42|348.39|346.39|7
1727265960000|2024-09-25 12:06:00|348.41|346.41|348.54|346.54|348.55|346.55|348.4|346.4|12
1727265970000|2024-09-25 12:06:10|348.55|346.55|348.58|346.58|348.58|346.58|348.55|346.55|4
1727265980000|2024-09-25 12:06:20|348.65|346.65|348.71|346.71|348.72|346.72|348.65|346.65|9
1727265990000|2024-09-25 12:06:30|348.7|346.7|348.69|346.69|348.7|346.7|348.67|346.67|5
1727266000000|2024-09-25 12:06:40|348.67|346.67|348.74|346.74|348.74|346.74|348.65|346.65|9
1727266010000|2024-09-25 12:06:50|348.71|346.71|348.72|346.72|348.73|346.73|348.71|346.71|6
1727266020000|2024-09-25 12:07:00|348.73|346.73|348.82|346.82|348.82|346.82|348.72|346.72|13
1727266030000|2024-09-25 12:07:10|348.81|346.81|348.8|346.8|348.82|346.82|348.8|346.8|6
1727266040000|2024-09-25 12:07:20|348.84|346.84|348.97|346.97|348.97|346.97|348.83|346.83|11
1727266050000|2024-09-25 12:07:30|348.98|346.98|348.97|346.97|348.99|346.99|348.97|346.97|6
1727266060000|2024-09-25 12:07:40|348.98|346.98|348.95|346.95|349.01|347.01|348.94|346.94|13
1727266070000|2024-09-25 12:07:50|348.96|346.96|348.96|346.96|348.98|346.98|348.94|346.94|8
1727266080000|2024-09-25 12:08:00|348.97|346.97|349.08|347.08|349.13|347.13|348.97|346.97|17
1727266090000|2024-09-25 12:08:10|349.09|347.09|349.07|347.07|349.12|347.12|349.07|347.07|13
1727266100000|2024-09-25 12:08:20|349.03|347.03|348.98|346.98|349.03|347.03|348.98|346.98|3
1727266110000|2024-09-25 12:08:30|349|347|349|347|349.02|347.02|348.98|346.98|7
1727266120000|2024-09-25 12:08:40|349.01|347.01|349|347|349.01|347.01|349|347|4
1727266130000|2024-09-25 12:08:50|349.03|347.03|348.88|346.88|349.03|347.03|348.88|346.88|7
1727266140000|2024-09-25 12:09:00|348.87|346.87|348.86|346.86|348.88|346.88|348.79|346.79|9
1727266150000|2024-09-25 12:09:10|348.85|346.85|348.98|346.98|348.98|346.98|348.85|346.85|16
1727266160000|2024-09-25 12:09:20|348.97|346.97|349|347|349|347|348.96|346.96|9
1727266170000|2024-09-25 12:09:30|348.99|346.99|348.99|346.99|349|347|348.97|346.97|13
1727266180000|2024-09-25 12:09:40|348.98|346.98|348.84|346.84|348.98|346.98|348.84|346.84|7
1727266190000|2024-09-25 12:09:50|348.85|346.85|348.88|346.88|348.88|346.88|348.85|346.85|13
1727266200000|2024-09-25 12:10:00|348.87|346.87|348.83|346.83|348.87|346.87|348.82|346.82|4
1727266210000|2024-09-25 12:10:10|348.82|346.82|348.86|346.86|348.87|346.87|348.82|346.82|14
1727266220000|2024-09-25 12:10:20|348.85|346.85|348.85|346.85|348.86|346.86|348.85|346.85|3
1727266230000|2024-09-25 12:10:30|348.82|346.82|348.82|346.82|348.84|346.84|348.81|346.81|8
1727266240000|2024-09-25 12:10:40|348.83|346.83|348.82|346.82|348.83|346.83|348.82|346.82|2
1727266250000|2024-09-25 12:10:50|348.83|346.83|348.85|346.85|348.85|346.85|348.82|346.82|5
1727266270000|2024-09-25 12:11:10|348.81|346.81|348.87|346.87|348.89|346.89|348.81|346.81|22
1727266280000|2024-09-25 12:11:20|348.86|346.86|348.85|346.85|348.87|346.87|348.85|346.85|12
1727266290000|2024-09-25 12:11:30|348.84|346.84|348.83|346.83|348.86|346.86|348.82|346.82|12
1727266300000|2024-09-25 12:11:40|348.84|346.84|348.82|346.82|348.85|346.85|348.82|346.82|9
1727266310000|2024-09-25 12:11:50|348.81|346.81|348.84|346.84|348.84|346.84|348.75|346.75|18
1727266320000|2024-09-25 12:12:00|348.85|346.85|348.89|346.89|348.9|346.9|348.84|346.84|13
1727266330000|2024-09-25 12:12:10|348.88|346.88|348.89|346.89|348.89|346.89|348.86|346.86|6
1727266340000|2024-09-25 12:12:20|348.88|346.88|348.91|346.91|348.91|346.91|348.86|346.86|16
1727266350000|2024-09-25 12:12:30|348.9|346.9|348.8|346.8|348.91|346.91|348.78|346.78|10
1727266360000|2024-09-25 12:12:40|348.78|346.78|348.8|346.8|348.81|346.81|348.78|346.78|8
1727266370000|2024-09-25 12:12:50|348.81|346.81|348.93|346.93|348.93|346.93|348.81|346.81|10
1727266380000|2024-09-25 12:13:00|348.92|346.92|348.94|346.94|348.97|346.97|348.91|346.91|7
1727266390000|2024-09-25 12:13:10|348.95|346.95|348.93|346.93|348.99|346.99|348.93|346.93|11
1727266400000|2024-09-25 12:13:20|348.92|346.92|348.97|346.97|348.97|346.97|348.92|346.92|6
1727266410000|2024-09-25 12:13:30|348.98|346.98|349.13|347.13|349.14|347.14|348.98|346.98|13
1727266420000|2024-09-25 12:13:40|349.11|347.11|349.1|347.1|349.12|347.12|349.1|347.1|3
1727266430000|2024-09-25 12:13:50|349.09|347.09|349.12|347.12|349.13|347.13|349.09|347.09|14
1727266440000|2024-09-25 12:14:00|349.11|347.11|349.14|347.14|349.15|347.15|349.11|347.11|9
1727266450000|2024-09-25 12:14:10|349.15|347.15|349.15|347.15|349.15|347.15|349.14|347.14|7
1727266460000|2024-09-25 12:14:20|349.14|347.14|349.11|347.11|349.15|347.15|349.1|347.1|11
1727266470000|2024-09-25 12:14:30|349.1|347.1|349.09|347.09|349.11|347.11|349.09|347.09|10
1727266480000|2024-09-25 12:14:40|349.1|347.1|349.07|347.07|349.1|347.1|349.06|347.06|10
1727266490000|2024-09-25 12:14:50|349.08|347.08|349.1|347.1|349.1|347.1|349.07|347.07|5
1727266500000|2024-09-25 12:15:00|349.13|347.13|349.08|347.08|349.14|347.14|349.06|347.06|13
1727266510000|2024-09-25 12:15:10|349.05|347.05|349.05|347.05|349.05|347.05|349.05|347.05|1
1727266530000|2024-09-25 12:15:30|349.07|347.07|349.06|347.06|349.08|347.08|349.06|347.06|3
1727266540000|2024-09-25 12:15:40|349.07|347.07|349.18|347.18|349.18|347.18|349.07|347.07|14
1727266550000|2024-09-25 12:15:50|349.19|347.19|349.24|347.24|349.25|347.25|349.18|347.18|7
1727266560000|2024-09-25 12:16:00|349.25|347.25|349.26|347.26|349.26|347.26|349.24|347.24|6
1727266570000|2024-09-25 12:16:10|349.24|347.24|349.22|347.22|349.24|347.24|349.22|347.22|3
1727266580000|2024-09-25 12:16:20|349.12|347.12|349.12|347.12|349.13|347.13|349.11|347.11|8
1727266590000|2024-09-25 12:16:30|349.11|347.11|349.11|347.11|349.12|347.12|349.1|347.1|4
1727266600000|2024-09-25 12:16:40|349.12|347.12|349.1|347.1|349.13|347.13|349.1|347.1|8
1727266610000|2024-09-25 12:16:50|349.09|347.09|349.09|347.09|349.09|347.09|349.08|347.08|3
1727266620000|2024-09-25 12:17:00|349.02|347.02|348.91|346.91|349.02|347.02|348.91|346.91|15
1727266630000|2024-09-25 12:17:10|348.92|346.92|348.92|346.92|348.92|346.92|348.91|346.91|3
1727266640000|2024-09-25 12:17:20|348.93|346.93|348.93|346.93|348.94|346.94|348.92|346.92|11
1727266650000|2024-09-25 12:17:30|348.92|346.92|348.91|346.91|348.95|346.95|348.91|346.91|10
1727266660000|2024-09-25 12:17:40|348.9|346.9|348.87|346.87|348.9|346.9|348.85|346.85|4
1727266670000|2024-09-25 12:17:50|348.85|346.85|348.85|346.85|348.85|346.85|348.85|346.85|1
1727266680000|2024-09-25 12:18:00|348.83|346.83|348.84|346.84|348.85|346.85|348.8|346.8|8
1727266690000|2024-09-25 12:18:10|348.85|346.85|348.87|346.87|348.87|346.87|348.85|346.85|2
1727266700000|2024-09-25 12:18:20|348.88|346.88|348.88|346.88|348.88|346.88|348.87|346.87|3
1727266720000|2024-09-25 12:18:40|348.87|346.87|348.89|346.89|348.89|346.89|348.87|346.87|3
1727266730000|2024-09-25 12:18:50|348.88|346.88|348.83|346.83|348.88|346.88|348.83|346.83|12
1727266740000|2024-09-25 12:19:00|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|1
1727266750000|2024-09-25 12:19:10|348.77|346.77|348.75|346.75|348.77|346.77|348.74|346.74|5
1727266760000|2024-09-25 12:19:20|348.76|346.76|348.64|346.64|348.76|346.76|348.64|346.64|7
1727266770000|2024-09-25 12:19:30|348.63|346.63|348.55|346.55|348.63|346.63|348.54|346.54|11
1727266790000|2024-09-25 12:19:50|348.54|346.54|348.52|346.52|348.54|346.54|348.51|346.51|3
1727266800000|2024-09-25 12:20:00|348.53|346.53|348.5|346.5|348.53|346.53|348.5|346.5|4
1727266810000|2024-09-25 12:20:10|348.52|346.52|348.53|346.53|348.53|346.53|348.5|346.5|6
1727266820000|2024-09-25 12:20:20|348.52|346.52|348.47|346.47|348.53|346.53|348.47|346.47|11
1727266830000|2024-09-25 12:20:30|348.45|346.45|348.47|346.47|348.47|346.47|348.42|346.42|3
1727266840000|2024-09-25 12:20:40|348.46|346.46|348.42|346.42|348.46|346.46|348.42|346.42|2
1727266850000|2024-09-25 12:20:50|348.43|346.43|348.45|346.45|348.46|346.46|348.42|346.42|9
1727266860000|2024-09-25 12:21:00|348.47|346.47|348.51|346.51|348.52|346.52|348.46|346.46|5
1727266870000|2024-09-25 12:21:10|348.5|346.5|348.55|346.55|348.55|346.55|348.5|346.5|8
1727266880000|2024-09-25 12:21:20|348.56|346.56|348.59|346.59|348.59|346.59|348.55|346.55|10
1727266890000|2024-09-25 12:21:30|348.58|346.58|348.58|346.58|348.58|346.58|348.57|346.57|7
1727266900000|2024-09-25 12:21:40|348.57|346.57|348.58|346.58|348.58|346.58|348.57|346.57|4
1727266910000|2024-09-25 12:21:50|348.57|346.57|348.59|346.59|348.59|346.59|348.57|346.57|13
1727266920000|2024-09-25 12:22:00|348.58|346.58|348.62|346.62|348.63|346.63|348.58|346.58|7
1727266930000|2024-09-25 12:22:10|348.64|346.64|348.84|346.84|348.84|346.84|348.64|346.64|19
1727266940000|2024-09-25 12:22:20|348.83|346.83|348.8|346.8|348.84|346.84|348.8|346.8|6
1727266950000|2024-09-25 12:22:30|348.79|346.79|348.81|346.81|348.82|346.82|348.79|346.79|10
1727266960000|2024-09-25 12:22:40|348.82|346.82|348.81|346.81|348.82|346.82|348.79|346.79|9
1727266970000|2024-09-25 12:22:50|348.8|346.8|348.79|346.79|348.8|346.8|348.78|346.78|7
1727266980000|2024-09-25 12:23:00|348.75|346.75|348.73|346.73|348.75|346.75|348.72|346.72|3
1727266990000|2024-09-25 12:23:10|348.72|346.72|348.67|346.67|348.72|346.72|348.67|346.67|4
1727267000000|2024-09-25 12:23:20|348.61|346.61|348.59|346.59|348.62|346.62|348.58|346.58|14
1727267010000|2024-09-25 12:23:30|348.6|346.6|348.57|346.57|348.6|346.6|348.57|346.57|5
1727267020000|2024-09-25 12:23:40|348.52|346.52|348.5|346.5|348.52|346.52|348.49|346.49|7
1727267030000|2024-09-25 12:23:50|348.49|346.49|348.44|346.44|348.53|346.53|348.43|346.43|9
1727267040000|2024-09-25 12:24:00|348.43|346.43|348.47|346.47|348.48|346.48|348.43|346.43|14
1727267050000|2024-09-25 12:24:10|348.48|346.48|348.53|346.53|348.55|346.55|348.47|346.47|10
1727267060000|2024-09-25 12:24:20|348.54|346.54|348.51|346.51|348.55|346.55|348.5|346.5|7
1727267070000|2024-09-25 12:24:30|348.53|346.53|348.56|346.56|348.57|346.57|348.52|346.52|13
1727267080000|2024-09-25 12:24:40|348.57|346.57|348.58|346.58|348.59|346.59|348.57|346.57|4
1727267090000|2024-09-25 12:24:50|348.56|346.56|348.56|346.56|348.57|346.57|348.55|346.55|9
1727267100000|2024-09-25 12:25:00|348.54|346.54|348.43|346.43|348.54|346.54|348.43|346.43|14
1727267110000|2024-09-25 12:25:10|348.44|346.44|348.58|346.58|348.58|346.58|348.43|346.43|9
1727267120000|2024-09-25 12:25:20|348.57|346.57|348.53|346.53|348.57|346.57|348.53|346.53|6
1727267130000|2024-09-25 12:25:30|348.54|346.54|348.64|346.64|348.64|346.64|348.51|346.51|10
1727267140000|2024-09-25 12:25:40|348.67|346.67|348.65|346.65|348.67|346.67|348.65|346.65|15
1727267150000|2024-09-25 12:25:50|348.64|346.64|348.64|346.64|348.65|346.65|348.63|346.63|9
1727267160000|2024-09-25 12:26:00|348.65|346.65|348.66|346.66|348.66|346.66|348.64|346.64|10
1727267170000|2024-09-25 12:26:10|348.65|346.65|348.63|346.63|348.65|346.65|348.63|346.63|3
1727267200000|2024-09-25 12:26:40|348.61|346.61|348.61|346.61|348.62|346.62|348.58|346.58|5
1727267210000|2024-09-25 12:26:50|348.6|346.6|348.49|346.49|348.6|346.6|348.49|346.49|6
1727267220000|2024-09-25 12:27:00|348.47|346.47|348.49|346.49|348.51|346.51|348.47|346.47|8
1727267230000|2024-09-25 12:27:10|348.5|346.5|348.5|346.5|348.5|346.5|348.49|346.49|3
1727267240000|2024-09-25 12:27:20|348.51|346.51|348.49|346.49|348.51|346.51|348.49|346.49|5
1727267250000|2024-09-25 12:27:30|348.5|346.5|348.5|346.5|348.5|346.5|348.49|346.49|3
1727267260000|2024-09-25 12:27:40|348.49|346.49|348.38|346.38|348.49|346.49|348.38|346.38|4
1727267270000|2024-09-25 12:27:50|348.37|346.37|348.35|346.35|348.37|346.37|348.34|346.34|4
1727267280000|2024-09-25 12:28:00|348.33|346.33|348.38|346.38|348.38|346.38|348.33|346.33|10
1727267290000|2024-09-25 12:28:10|348.37|346.37|348.37|346.37|348.38|346.38|348.37|346.37|5
1727267300000|2024-09-25 12:28:20|348.36|346.36|348.35|346.35|348.36|346.36|348.34|346.34|3
1727267310000|2024-09-25 12:28:30|348.34|346.34|348.34|346.34|348.35|346.35|348.34|346.34|3
1727267320000|2024-09-25 12:28:40|348.33|346.33|348.32|346.32|348.34|346.34|348.32|346.32|4
1727267340000|2024-09-25 12:29:00|348.3|346.3|348.26|346.26|348.32|346.32|348.26|346.26|9
1727267350000|2024-09-25 12:29:10|348.27|346.27|348.26|346.26|348.27|346.27|348.26|346.26|2
1727267360000|2024-09-25 12:29:20|348.27|346.27|348.27|346.27|348.27|346.27|348.27|346.27|1
1727267380000|2024-09-25 12:29:40|348.25|346.25|348.25|346.25|348.27|346.27|348.25|346.25|8
1727267390000|2024-09-25 12:29:50|348.23|346.23|348.25|346.25|348.25|346.25|348.23|346.23|2
1727267410000|2024-09-25 12:30:10|348.24|346.24|348.16|346.16|348.24|346.24|348.15|346.15|7
1727267420000|2024-09-25 12:30:20|348.17|346.17|348.19|346.19|348.19|346.19|348.17|346.17|3
1727267430000|2024-09-25 12:30:30|348.18|346.18|348.07|346.07|348.18|346.18|348.02|346.02|11
1727267440000|2024-09-25 12:30:40|348.05|346.05|348.01|346.01|348.05|346.05|348.01|346.01|4
1727267450000|2024-09-25 12:30:50|348.02|346.02|348.04|346.04|348.04|346.04|348.02|346.02|3
1727267460000|2024-09-25 12:31:00|348.06|346.06|348.05|346.05|348.06|346.06|348.04|346.04|11
1727267470000|2024-09-25 12:31:10|348.04|346.04|348.01|346.01|348.04|346.04|348.01|346.01|4
1727267480000|2024-09-25 12:31:20|348|346|347.99|345.99|348|346|347.99|345.99|2
1727267490000|2024-09-25 12:31:30|348|346|348.02|346.02|348.02|346.02|348|346|5
1727267500000|2024-09-25 12:31:40|348.03|346.03|348.01|346.01|348.03|346.03|348.01|346.01|3
1727267510000|2024-09-25 12:31:50|348|346|348.1|346.1|348.13|346.13|348|346|12
1727267520000|2024-09-25 12:32:00|348.09|346.09|348.1|346.1|348.1|346.1|348.09|346.09|4
1727267540000|2024-09-25 12:32:20|348.09|346.09|348.04|346.04|348.09|346.09|348.04|346.04|5
1727267550000|2024-09-25 12:32:30|348|346|348.02|346.02|348.02|346.02|347.99|345.99|4
1727267560000|2024-09-25 12:32:40|348.03|346.03|348.07|346.07|348.07|346.07|348.03|346.03|7
1727267570000|2024-09-25 12:32:50|348.08|346.08|348.05|346.05|348.11|346.11|348.05|346.05|12
1727267580000|2024-09-25 12:33:00|348.01|346.01|348.01|346.01|348.01|346.01|347.98|345.98|7
1727267590000|2024-09-25 12:33:10|348|346|348|346|348|346|348|346|1
1727267600000|2024-09-25 12:33:20|348.01|346.01|348.01|346.01|348.01|346.01|348|346|3
1727267610000|2024-09-25 12:33:30|348|346|347.94|345.94|348|346|347.94|345.94|9
1727267620000|2024-09-25 12:33:40|347.92|345.92|347.93|345.93|347.93|345.93|347.92|345.92|2
1727267640000|2024-09-25 12:34:00|347.94|345.94|347.93|345.93|347.94|345.94|347.93|345.93|2
1727267660000|2024-09-25 12:34:20|347.94|345.94|347.93|345.93|347.94|345.94|347.93|345.93|2
1727267680000|2024-09-25 12:34:40|347.92|345.92|347.92|345.92|347.93|345.93|347.92|345.92|3
1727267690000|2024-09-25 12:34:50|347.9|345.9|347.9|345.9|347.9|345.9|347.89|345.89|3
1727267700000|2024-09-25 12:35:00|347.91|345.91|347.91|345.91|347.95|345.95|347.91|345.91|7
1727267710000|2024-09-25 12:35:10|347.92|345.92|347.91|345.91|347.92|345.92|347.91|345.91|2
1727267720000|2024-09-25 12:35:20|347.9|345.9|347.9|345.9|347.91|345.91|347.9|345.9|3
1727267740000|2024-09-25 12:35:40|347.92|345.92|347.92|345.92|347.95|345.95|347.91|345.91|12
1727267750000|2024-09-25 12:35:50|347.91|345.91|347.91|345.91|347.93|345.93|347.91|345.91|7
1727267760000|2024-09-25 12:36:00|347.92|345.92|347.93|345.93|347.96|345.96|347.91|345.91|11
1727267770000|2024-09-25 12:36:10|347.94|345.94|347.92|345.92|347.94|345.94|347.9|345.9|8
1727267780000|2024-09-25 12:36:20|347.93|345.93|347.91|345.91|347.97|345.97|347.91|345.91|11
1727267790000|2024-09-25 12:36:30|347.89|345.89|347.9|345.9|347.91|345.91|347.89|345.89|5
1727267800000|2024-09-25 12:36:40|347.89|345.89|347.89|345.89|347.89|345.89|347.88|345.88|3
1727267810000|2024-09-25 12:36:50|347.9|345.9|347.91|345.91|347.92|345.92|347.9|345.9|4
1727267820000|2024-09-25 12:37:00|347.89|345.89|347.8|345.8|347.89|345.89|347.8|345.8|9
1727267830000|2024-09-25 12:37:10|347.79|345.79|347.76|345.76|347.79|345.79|347.71|345.71|9
1727267840000|2024-09-25 12:37:20|347.75|345.75|347.74|345.74|347.78|345.78|347.73|345.73|12
1727267850000|2024-09-25 12:37:30|347.73|345.73|347.73|345.73|347.74|345.74|347.73|345.73|7
1727267860000|2024-09-25 12:37:40|347.74|345.74|347.67|345.67|347.74|345.74|347.67|345.67|3
1727267870000|2024-09-25 12:37:50|347.66|345.66|347.62|345.62|347.66|345.66|347.62|345.62|3
1727267880000|2024-09-25 12:38:00|347.6|345.6|347.62|345.62|347.63|345.63|347.6|345.6|13
1727267890000|2024-09-25 12:38:10|347.63|345.63|347.62|345.62|347.63|345.63|347.62|345.62|2
1727267900000|2024-09-25 12:38:20|347.61|345.61|347.62|345.62|347.62|345.62|347.59|345.59|4
1727267910000|2024-09-25 12:38:30|347.63|345.63|347.63|345.63|347.66|345.66|347.6|345.6|13
1727267920000|2024-09-25 12:38:40|347.62|345.62|347.66|345.66|347.67|345.67|347.6|345.6|7
1727267930000|2024-09-25 12:38:50|347.63|345.63|347.57|345.57|347.64|345.64|347.54|345.54|13
1727267940000|2024-09-25 12:39:00|347.59|345.59|347.68|345.68|347.7|345.7|347.59|345.59|10
1727267950000|2024-09-25 12:39:10|347.67|345.67|347.72|345.72|347.72|345.72|347.67|345.67|10
1727267960000|2024-09-25 12:39:20|347.73|345.73|347.81|345.81|347.81|345.81|347.73|345.73|8
1727267970000|2024-09-25 12:39:30|347.82|345.82|347.85|345.85|347.87|345.87|347.82|345.82|13
1727267980000|2024-09-25 12:39:40|347.86|345.86|347.98|345.98|347.99|345.99|347.86|345.86|21
1727267990000|2024-09-25 12:39:50|347.99|345.99|348.13|346.13|348.17|346.17|347.99|345.99|7
1727268000000|2024-09-25 12:40:00|348.09|346.09|348.16|346.16|348.17|346.17|348.09|346.09|6
1727268010000|2024-09-25 12:40:10|348.18|346.18|348.19|346.19|348.19|346.19|348.17|346.17|8
1727268020000|2024-09-25 12:40:20|348.18|346.18|348.25|346.25|348.25|346.25|348.16|346.16|12
1727268030000|2024-09-25 12:40:30|348.24|346.24|348.36|346.36|348.38|346.38|348.24|346.24|12
1727268040000|2024-09-25 12:40:40|348.37|346.37|348.35|346.35|348.37|346.37|348.35|346.35|3
1727268050000|2024-09-25 12:40:50|348.37|346.37|348.35|346.35|348.37|346.37|348.34|346.34|4
1727268060000|2024-09-25 12:41:00|348.36|346.36|348.26|346.26|348.36|346.36|348.24|346.24|13
1727268070000|2024-09-25 12:41:10|348.25|346.25|348.21|346.21|348.25|346.25|348.21|346.21|4
1727268080000|2024-09-25 12:41:20|348.23|346.23|348.23|346.23|348.23|346.23|348.23|346.23|1
1727268090000|2024-09-25 12:41:30|348.22|346.22|348.16|346.16|348.22|346.22|348.14|346.14|4
1727268100000|2024-09-25 12:41:40|348.17|346.17|348.19|346.19|348.19|346.19|348.16|346.16|9
1727268110000|2024-09-25 12:41:50|348.21|346.21|348.19|346.19|348.21|346.21|348.19|346.19|2
1727268120000|2024-09-25 12:42:00|348.17|346.17|348.1|346.1|348.17|346.17|348.05|346.05|11
1727268130000|2024-09-25 12:42:10|348.09|346.09|348.12|346.12|348.13|346.13|348.09|346.09|8
1727268140000|2024-09-25 12:42:20|348.11|346.11|348.09|346.09|348.11|346.11|348.09|346.09|3
1727268150000|2024-09-25 12:42:30|348.1|346.1|348.07|346.07|348.1|346.1|348.05|346.05|6
1727268160000|2024-09-25 12:42:40|348.08|346.08|348.24|346.24|348.25|346.25|348.08|346.08|13
1727268170000|2024-09-25 12:42:50|348.23|346.23|348.23|346.23|348.23|346.23|348.23|346.23|1
1727268180000|2024-09-25 12:43:00|348.22|346.22|348.22|346.22|348.23|346.23|348.22|346.22|3
1727268190000|2024-09-25 12:43:10|348.23|346.23|348.33|346.33|348.33|346.33|348.22|346.22|10
1727268200000|2024-09-25 12:43:20|348.42|346.42|348.59|346.59|348.6|346.6|348.42|346.42|14
1727268210000|2024-09-25 12:43:30|348.6|346.6|348.59|346.59|348.6|346.6|348.59|346.59|2
1727268220000|2024-09-25 12:43:40|348.6|346.6|348.7|346.7|348.74|346.74|348.6|346.6|14
1727268230000|2024-09-25 12:43:50|348.71|346.71|348.71|346.71|348.71|346.71|348.7|346.7|3
1727268240000|2024-09-25 12:44:00|348.7|346.7|348.7|346.7|348.72|346.72|348.7|346.7|4
1727268250000|2024-09-25 12:44:10|348.69|346.69|348.7|346.7|348.71|346.71|348.69|346.69|4
1727268260000|2024-09-25 12:44:20|348.69|346.69|348.69|346.69|348.69|346.69|348.69|346.69|1
1727268270000|2024-09-25 12:44:30|348.7|346.7|348.66|346.66|348.7|346.7|348.66|346.66|3
1727268280000|2024-09-25 12:44:40|348.65|346.65|348.53|346.53|348.65|346.65|348.5|346.5|9
1727268290000|2024-09-25 12:44:50|348.52|346.52|348.49|346.49|348.52|346.52|348.49|346.49|8
1727268300000|2024-09-25 12:45:00|348.44|346.44|348.41|346.41|348.44|346.44|348.36|346.36|8
1727268310000|2024-09-25 12:45:10|348.42|346.42|348.38|346.38|348.43|346.43|348.37|346.37|9
1727268320000|2024-09-25 12:45:20|348.4|346.4|348.39|346.39|348.41|346.41|348.39|346.39|7
1727268330000|2024-09-25 12:45:30|348.38|346.38|348.48|346.48|348.48|346.48|348.38|346.38|18
1727268340000|2024-09-25 12:45:40|348.49|346.49|348.59|346.59|348.6|346.6|348.49|346.49|14
1727268350000|2024-09-25 12:45:50|348.6|346.6|348.59|346.59|348.6|346.6|348.57|346.57|12
1727268360000|2024-09-25 12:46:00|348.58|346.58|348.29|346.29|348.58|346.58|348.27|346.27|12
1727268370000|2024-09-25 12:46:10|348.28|346.28|348.28|346.28|348.29|346.29|348.27|346.27|7
1727268380000|2024-09-25 12:46:20|348.21|346.21|348.23|346.23|348.24|346.24|348.19|346.19|15
1727268390000|2024-09-25 12:46:30|348.24|346.24|348.28|346.28|348.32|346.32|348.24|346.24|9
1727268400000|2024-09-25 12:46:40|348.23|346.23|348.22|346.22|348.23|346.23|348.21|346.21|3
1727268410000|2024-09-25 12:46:50|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|1
1727268420000|2024-09-25 12:47:00|348.23|346.23|348.21|346.21|348.23|346.23|348.21|346.21|2
1727268480000|2024-09-25 12:48:00|348.2|346.2|348.2|346.2|348.2|346.2|348.2|346.2|1
1727268490000|2024-09-25 12:48:10|348.17|346.17|348.21|346.21|348.21|346.21|348.16|346.16|9
1727268510000|2024-09-25 12:48:30|348.2|346.2|348.16|346.16|348.2|346.2|348.16|346.16|5
1727268520000|2024-09-25 12:48:40|348.15|346.15|348.21|346.21|348.21|346.21|348.15|346.15|3
1727268530000|2024-09-25 12:48:50|348.2|346.2|347.98|345.98|348.2|346.2|347.98|345.98|7
1727268550000|2024-09-25 12:49:10|347.99|345.99|347.98|345.98|347.99|345.99|347.98|345.98|2
1727268560000|2024-09-25 12:49:20|347.99|345.99|348.02|346.02|348.02|346.02|347.98|345.98|10
1727268570000|2024-09-25 12:49:30|348.01|346.01|348.01|346.01|348.02|346.02|348.01|346.01|5
1727268580000|2024-09-25 12:49:40|348|346|347.98|345.98|348.01|346.01|347.98|345.98|6
1727268590000|2024-09-25 12:49:50|347.94|345.94|347.98|345.98|347.98|345.98|347.94|345.94|2
1727268630000|2024-09-25 12:50:30|347.97|345.97|347.96|345.96|347.97|345.97|347.96|345.96|2
1727268640000|2024-09-25 12:50:40|347.98|345.98|347.98|345.98|347.98|345.98|347.97|345.97|3
1727268650000|2024-09-25 12:50:50|347.96|345.96|347.98|345.98|347.98|345.98|347.96|345.96|2
1727268660000|2024-09-25 12:51:00|347.97|345.97|347.74|345.74|347.97|345.97|347.71|345.71|10
1727268670000|2024-09-25 12:51:10|347.73|345.73|347.74|345.74|347.75|345.75|347.71|345.71|9
1727268680000|2024-09-25 12:51:20|347.73|345.73|347.89|345.89|347.92|345.92|347.73|345.73|15
1727268690000|2024-09-25 12:51:30|347.88|345.88|347.88|345.88|347.88|345.88|347.87|345.87|9
1727268700000|2024-09-25 12:51:40|347.85|345.85|347.91|345.91|347.92|345.92|347.85|345.85|14
1727268710000|2024-09-25 12:51:50|347.92|345.92|347.88|345.88|347.92|345.92|347.88|345.88|4
1727268720000|2024-09-25 12:52:00|347.87|345.87|347.85|345.85|347.89|345.89|347.85|345.85|8
1727268740000|2024-09-25 12:52:20|347.89|345.89|347.89|345.89|347.9|345.9|347.85|345.85|6
1727268750000|2024-09-25 12:52:30|347.9|345.9|347.89|345.89|347.9|345.9|347.89|345.89|4
1727268760000|2024-09-25 12:52:40|347.91|345.91|347.89|345.89|347.91|345.91|347.87|345.87|8
1727268770000|2024-09-25 12:52:50|347.88|345.88|347.88|345.88|347.89|345.89|347.88|345.88|3
1727268780000|2024-09-25 12:53:00|347.87|345.87|347.87|345.87|347.89|345.89|347.87|345.87|7
1727268790000|2024-09-25 12:53:10|347.91|345.91|347.88|345.88|347.91|345.91|347.88|345.88|4
1727268800000|2024-09-25 12:53:20|347.87|345.87|347.85|345.85|347.87|345.87|347.85|345.85|3
1727268830000|2024-09-25 12:53:50|347.83|345.83|347.65|345.65|347.83|345.83|347.64|345.64|7
1727268840000|2024-09-25 12:54:00|347.64|345.64|347.63|345.63|347.65|345.65|347.62|345.62|7
1727268850000|2024-09-25 12:54:10|347.62|345.62|347.6|345.6|347.62|345.62|347.6|345.6|2
1727268860000|2024-09-25 12:54:20|347.61|345.61|347.65|345.65|347.66|345.66|347.6|345.6|10
1727268870000|2024-09-25 12:54:30|347.66|345.66|347.65|345.65|347.66|345.66|347.65|345.65|2
1727268880000|2024-09-25 12:54:40|347.64|345.64|347.52|345.52|347.64|345.64|347.52|345.52|5
1727268890000|2024-09-25 12:54:50|347.51|345.51|347.5|345.5|347.51|345.51|347.5|345.5|2
1727268900000|2024-09-25 12:55:00|347.48|345.48|347.43|345.43|347.49|345.49|347.42|345.42|5
1727268920000|2024-09-25 12:55:20|347.42|345.42|347.45|345.45|347.45|345.45|347.4|345.4|8
1727268930000|2024-09-25 12:55:30|347.46|345.46|347.43|345.43|347.46|345.46|347.43|345.43|16
1727268940000|2024-09-25 12:55:40|347.44|345.44|347.45|345.45|347.46|345.46|347.43|345.43|11
1727268950000|2024-09-25 12:55:50|347.44|345.44|347.44|345.44|347.45|345.45|347.43|345.43|7
1727268960000|2024-09-25 12:56:00|347.43|345.43|347.48|345.48|347.48|345.48|347.43|345.43|10
1727268970000|2024-09-25 12:56:10|347.51|345.51|347.49|345.49|347.52|345.52|347.44|345.44|11
1727268980000|2024-09-25 12:56:20|347.46|345.46|347.45|345.45|347.46|345.46|347.44|345.44|6
1727268990000|2024-09-25 12:56:30|347.42|345.42|347.54|345.54|347.54|345.54|347.42|345.42|12
1727269000000|2024-09-25 12:56:40|347.53|345.53|347.51|345.51|347.54|345.54|347.47|345.47|10
1727269010000|2024-09-25 12:56:50|347.52|345.52|347.73|345.73|347.76|345.76|347.52|345.52|14
1727269020000|2024-09-25 12:57:00|347.72|345.72|347.6|345.6|347.72|345.72|347.51|345.51|13
1727269030000|2024-09-25 12:57:10|347.62|345.62|347.62|345.62|347.63|345.63|347.62|345.62|5
1727269040000|2024-09-25 12:57:20|347.63|345.63|347.65|345.65|347.7|345.7|347.63|345.63|11
1727269050000|2024-09-25 12:57:30|347.66|345.66|347.75|345.75|347.76|345.76|347.66|345.66|13
1727269060000|2024-09-25 12:57:40|347.74|345.74|347.72|345.72|347.74|345.74|347.72|345.72|3
1727269070000|2024-09-25 12:57:50|347.71|345.71|347.71|345.71|347.71|345.71|347.71|345.71|1
1727269080000|2024-09-25 12:58:00|347.73|345.73|347.71|345.71|347.73|345.73|347.71|345.71|3
1727269090000|2024-09-25 12:58:10|347.69|345.69|347.69|345.69|347.69|345.69|347.68|345.68|5
1727269100000|2024-09-25 12:58:20|347.7|345.7|347.57|345.57|347.7|345.7|347.54|345.54|11
1727269110000|2024-09-25 12:58:30|347.53|345.53|347.54|345.54|347.55|345.55|347.53|345.53|4
1727269120000|2024-09-25 12:58:40|347.56|345.56|347.39|345.39|347.58|345.58|347.38|345.38|15
1727269130000|2024-09-25 12:58:50|347.4|345.4|347.26|345.26|347.4|345.4|347.21|345.21|16
1727269140000|2024-09-25 12:59:00|347.25|345.25|347.25|345.25|347.26|345.26|347.22|345.22|11
1727269150000|2024-09-25 12:59:10|347.23|345.23|347.23|345.23|347.24|345.24|347.23|345.23|7
1727269160000|2024-09-25 12:59:20|347.21|345.21|347.2|345.2|347.21|345.21|347.2|345.2|2
1727269170000|2024-09-25 12:59:30|347.19|345.19|347.13|345.13|347.2|345.2|347.06|345.06|17
1727269180000|2024-09-25 12:59:40|347.11|345.11|347|345|347.11|345.11|347|345|12
1727269190000|2024-09-25 12:59:50|346.99|344.99|347.03|345.03|347.03|345.03|346.99|344.99|7
1727269200000|2024-09-25 13:00:00|347.02|345.02|347|345|347.04|345.04|346.96|344.96|19
1727269210000|2024-09-25 13:00:10|347.01|345.01|346.82|344.82|347.01|345.01|346.82|344.82|14
1727269220000|2024-09-25 13:00:20|346.81|344.81|346.89|344.89|346.95|344.95|346.81|344.81|16
1727269230000|2024-09-25 13:00:30|346.91|344.91|346.95|344.95|346.95|344.95|346.9|344.9|10
1727269240000|2024-09-25 13:00:40|346.93|344.93|347.02|345.02|347.02|345.02|346.9|344.9|13
1727269250000|2024-09-25 13:00:50|347.01|345.01|346.96|344.96|347.02|345.02|346.96|344.96|16
1727269260000|2024-09-25 13:01:00|346.95|344.95|346.95|344.95|346.98|344.98|346.91|344.91|15
1727269270000|2024-09-25 13:01:10|346.97|344.97|346.99|344.99|347|345|346.91|344.91|18
1727269280000|2024-09-25 13:01:20|346.96|344.96|346.94|344.94|346.98|344.98|346.92|344.92|14
1727269290000|2024-09-25 13:01:30|346.98|344.98|346.91|344.91|346.98|344.98|346.91|344.91|14
1727269300000|2024-09-25 13:01:40|346.92|344.92|346.94|344.94|346.95|344.95|346.91|344.91|13
1727269310000|2024-09-25 13:01:50|346.93|344.93|346.91|344.91|346.94|344.94|346.9|344.9|5
1727269320000|2024-09-25 13:02:00|346.89|344.89|346.85|344.85|346.89|344.89|346.81|344.81|8
1727269330000|2024-09-25 13:02:10|346.84|344.84|346.79|344.79|346.84|344.84|346.73|344.73|17
1727269340000|2024-09-25 13:02:20|346.8|344.8|346.75|344.75|346.81|344.81|346.73|344.73|16
1727269350000|2024-09-25 13:02:30|346.72|344.72|346.71|344.71|346.75|344.75|346.66|344.66|20
1727269360000|2024-09-25 13:02:40|346.68|344.68|346.74|344.74|346.74|344.74|346.68|344.68|12
1727269370000|2024-09-25 13:02:50|346.73|344.73|346.73|344.73|346.73|344.73|346.69|344.69|8
1727269380000|2024-09-25 13:03:00|346.74|344.74|346.72|344.72|346.8|344.8|346.72|344.72|15
1727269390000|2024-09-25 13:03:10|346.71|344.71|346.75|344.75|346.78|344.78|346.71|344.71|9
1727269400000|2024-09-25 13:03:20|346.8|344.8|346.81|344.81|346.82|344.82|346.8|344.8|13
1727269410000|2024-09-25 13:03:30|346.8|344.8|346.93|344.93|346.93|344.93|346.75|344.75|12
1727269420000|2024-09-25 13:03:40|346.94|344.94|346.97|344.97|346.98|344.98|346.92|344.92|14
1727269430000|2024-09-25 13:03:50|346.96|344.96|346.96|344.96|346.97|344.97|346.95|344.95|5
1727269440000|2024-09-25 13:04:00|346.95|344.95|346.98|344.98|347.01|345.01|346.93|344.93|15
1727269450000|2024-09-25 13:04:10|346.99|344.99|347.13|345.13|347.13|345.13|346.99|344.99|10
1727269460000|2024-09-25 13:04:20|347.12|345.12|347.19|345.19|347.2|345.2|347.12|345.12|12
1727269470000|2024-09-25 13:04:30|347.18|345.18|347.25|345.25|347.28|345.28|347.16|345.16|14
1727269480000|2024-09-25 13:04:40|347.24|345.24|347.28|345.28|347.3|345.3|347.24|345.24|11
1727269490000|2024-09-25 13:04:50|347.29|345.29|347.23|345.23|347.29|345.29|347.23|345.23|10
1727269500000|2024-09-25 13:05:00|347.21|345.21|347.16|345.16|347.21|345.21|347.16|345.16|4
1727269510000|2024-09-25 13:05:10|347.14|345.14|347.12|345.12|347.14|345.14|347.1|345.1|12
1727269520000|2024-09-25 13:05:20|347.14|345.14|347.13|345.13|347.18|345.18|347.11|345.11|12
1727269530000|2024-09-25 13:05:30|347.12|345.12|347.17|345.17|347.18|345.18|347.1|345.1|12
1727269540000|2024-09-25 13:05:40|347.15|345.15|347.14|345.14|347.15|345.15|347.11|345.11|11
1727269550000|2024-09-25 13:05:50|347.13|345.13|347.1|345.1|347.14|345.14|347.09|345.09|10
1727269560000|2024-09-25 13:06:00|347.11|345.11|347.18|345.18|347.18|345.18|347.1|345.1|9
1727269570000|2024-09-25 13:06:10|347.17|345.17|347.15|345.15|347.17|345.17|347.15|345.15|3
1727269580000|2024-09-25 13:06:20|347.13|345.13|347.19|345.19|347.21|345.21|347.13|345.13|7
1727269590000|2024-09-25 13:06:30|347.17|345.17|347.19|345.19|347.19|345.19|347.17|345.17|5
1727269600000|2024-09-25 13:06:40|347.2|345.2|347.17|345.17|347.2|345.2|347.16|345.16|13
1727269610000|2024-09-25 13:06:50|347.18|345.18|347.14|345.14|347.18|345.18|347.12|345.12|9
1727269620000|2024-09-25 13:07:00|347.15|345.15|347.15|345.15|347.18|345.18|347.12|345.12|9
1727269630000|2024-09-25 13:07:10|347.14|345.14|347.14|345.14|347.14|345.14|347.14|345.14|1
1727269640000|2024-09-25 13:07:20|347.13|345.13|347.13|345.13|347.13|345.13|347.03|345.03|5
1727269650000|2024-09-25 13:07:30|347.12|345.12|347.16|345.16|347.16|345.16|347.11|345.11|10
1727269660000|2024-09-25 13:07:40|347.15|345.15|347.14|345.14|347.18|345.18|347.13|345.13|8
1727269670000|2024-09-25 13:07:50|347.13|345.13|347.15|345.15|347.2|345.2|347.13|345.13|12
1727269680000|2024-09-25 13:08:00|347.18|345.18|347.15|345.15|347.18|345.18|347.15|345.15|12
1727269690000|2024-09-25 13:08:10|347.16|345.16|347.16|345.16|347.16|345.16|347.15|345.15|3
1727269700000|2024-09-25 13:08:20|347.17|345.17|347.19|345.19|347.19|345.19|347.17|345.17|2
1727269710000|2024-09-25 13:08:30|347.17|345.17|347.19|345.19|347.19|345.19|347.17|345.17|3
1727269720000|2024-09-25 13:08:40|347.18|345.18|347.19|345.19|347.19|345.19|347.18|345.18|2
1727269750000|2024-09-25 13:09:10|347.16|345.16|346.89|344.89|347.16|345.16|346.86|344.86|11
1727269760000|2024-09-25 13:09:20|346.88|344.88|346.9|344.9|346.9|344.9|346.88|344.88|5
1727269770000|2024-09-25 13:09:30|346.91|344.91|346.94|344.94|346.96|344.96|346.91|344.91|8
1727269780000|2024-09-25 13:09:40|346.95|344.95|346.96|344.96|346.96|344.96|346.95|344.95|2
1727269790000|2024-09-25 13:09:50|346.97|344.97|346.93|344.93|346.97|344.97|346.93|344.93|2
1727269800000|2024-09-25 13:10:00|346.94|344.94|346.94|344.94|346.94|344.94|346.94|344.94|1
1727269820000|2024-09-25 13:10:20|346.95|344.95|346.92|344.92|346.95|344.95|346.9|344.9|6
1727269830000|2024-09-25 13:10:30|346.93|344.93|347.19|345.19|347.19|345.19|346.93|344.93|18
1727269840000|2024-09-25 13:10:40|347.2|345.2|347.27|345.27|347.29|345.29|347.2|345.2|4
1727269870000|2024-09-25 13:11:10|347.21|345.21|347.22|345.22|347.22|345.22|347.2|345.2|4
1727269880000|2024-09-25 13:11:20|347.2|345.2|347.08|345.08|347.22|345.22|347.08|345.08|6
1727269890000|2024-09-25 13:11:30|347.09|345.09|347.1|345.1|347.1|345.1|347.09|345.09|2
1727269900000|2024-09-25 13:11:40|347.09|345.09|347.09|345.09|347.1|345.1|347.09|345.09|3
1727269910000|2024-09-25 13:11:50|347.08|345.08|347|345|347.08|345.08|347|345|6
1727269920000|2024-09-25 13:12:00|346.99|344.99|346.92|344.92|346.99|344.99|346.92|344.92|7
1727269930000|2024-09-25 13:12:10|346.94|344.94|346.94|344.94|346.95|344.95|346.93|344.93|5
1727269940000|2024-09-25 13:12:20|346.96|344.96|346.93|344.93|346.96|344.96|346.93|344.93|8
1727269950000|2024-09-25 13:12:30|346.92|344.92|346.9|344.9|346.92|344.92|346.9|344.9|3
1727269960000|2024-09-25 13:12:40|346.89|344.89|346.82|344.82|346.89|344.89|346.81|344.81|3
1727269970000|2024-09-25 13:12:50|346.81|344.81|346.68|344.68|346.81|344.81|346.66|344.66|15
1727269980000|2024-09-25 13:13:00|346.67|344.67|346.67|344.67|346.71|344.71|346.67|344.67|9
1727269990000|2024-09-25 13:13:10|346.66|344.66|346.69|344.69|346.69|344.69|346.64|344.64|11
1727270000000|2024-09-25 13:13:20|346.7|344.7|346.67|344.67|346.7|344.7|346.66|344.66|13
1727270010000|2024-09-25 13:13:30|346.66|344.66|346.64|344.64|346.67|344.67|346.63|344.63|6
1727270020000|2024-09-25 13:13:40|346.63|344.63|346.65|344.65|346.65|344.65|346.63|344.63|7
1727270030000|2024-09-25 13:13:50|346.64|344.64|346.65|344.65|346.65|344.65|346.64|344.64|2
1727270040000|2024-09-25 13:14:00|346.64|344.64|346.61|344.61|346.64|344.64|346.61|344.61|5
1727270050000|2024-09-25 13:14:10|346.64|344.64|346.63|344.63|346.65|344.65|346.63|344.63|10
1727270060000|2024-09-25 13:14:20|346.64|344.64|346.63|344.63|346.64|344.64|346.62|344.62|8
1727270070000|2024-09-25 13:14:30|346.64|344.64|346.65|344.65|346.65|344.65|346.64|344.64|2
1727270090000|2024-09-25 13:14:50|346.63|344.63|346.64|344.64|346.64|344.64|346.63|344.63|14
1727270100000|2024-09-25 13:15:00|346.63|344.63|346.63|344.63|346.65|344.65|346.61|344.61|11
1727270110000|2024-09-25 13:15:10|346.62|344.62|346.68|344.68|346.68|344.68|346.62|344.62|5
1727270120000|2024-09-25 13:15:20|346.69|344.69|346.78|344.78|346.78|344.78|346.68|344.68|9
1727270130000|2024-09-25 13:15:30|346.77|344.77|346.78|344.78|346.78|344.78|346.77|344.77|2
1727270150000|2024-09-25 13:15:50|346.77|344.77|346.78|344.78|346.78|344.78|346.77|344.77|6
1727270160000|2024-09-25 13:16:00|346.79|344.79|346.78|344.78|346.79|344.79|346.78|344.78|2
1727270170000|2024-09-25 13:16:10|346.79|344.79|346.8|344.8|346.8|344.8|346.78|344.78|4
1727270180000|2024-09-25 13:16:20|346.78|344.78|346.82|344.82|346.84|344.84|346.78|344.78|5
1727270190000|2024-09-25 13:16:30|346.83|344.83|346.83|344.83|346.83|344.83|346.83|344.83|1
1727270200000|2024-09-25 13:16:40|346.82|344.82|346.84|344.84|346.84|344.84|346.82|344.82|9
1727270210000|2024-09-25 13:16:50|346.85|344.85|346.85|344.85|346.85|344.85|346.84|344.84|5
1727270230000|2024-09-25 13:17:10|346.87|344.87|347.01|345.01|347.04|345.04|346.87|344.87|9
1727270240000|2024-09-25 13:17:20|346.99|344.99|346.88|344.88|346.99|344.99|346.88|344.88|6
1727270250000|2024-09-25 13:17:30|346.89|344.89|346.92|344.92|346.92|344.92|346.89|344.89|13
1727270270000|2024-09-25 13:17:50|346.91|344.91|346.91|344.91|346.91|344.91|346.91|344.91|1
1727270280000|2024-09-25 13:18:00|346.9|344.9|346.78|344.78|346.9|344.9|346.78|344.78|8
1727270290000|2024-09-25 13:18:10|346.76|344.76|346.72|344.72|346.76|344.76|346.71|344.71|13
1727270300000|2024-09-25 13:18:20|346.73|344.73|346.73|344.73|346.74|344.74|346.73|344.73|5
1727270310000|2024-09-25 13:18:30|346.74|344.74|346.75|344.75|346.78|344.78|346.74|344.74|11
1727270330000|2024-09-25 13:18:50|346.76|344.76|346.79|344.79|346.79|344.79|346.76|344.76|10
1727270340000|2024-09-25 13:19:00|346.78|344.78|346.8|344.8|346.8|344.8|346.78|344.78|5
1727270350000|2024-09-25 13:19:10|346.79|344.79|346.8|344.8|346.81|344.81|346.78|344.78|6
1727270360000|2024-09-25 13:19:20|346.81|344.81|346.88|344.88|346.88|344.88|346.81|344.81|9
1727270370000|2024-09-25 13:19:30|346.89|344.89|346.93|344.93|346.93|344.93|346.89|344.89|4
1727270410000|2024-09-25 13:20:10|346.97|344.97|346.97|344.97|346.97|344.97|346.97|344.97|1
1727270420000|2024-09-25 13:20:20|346.98|344.98|346.98|344.98|346.98|344.98|346.98|344.98|1
1727270430000|2024-09-25 13:20:30|346.93|344.93|346.77|344.77|346.93|344.93|346.77|344.77|6
1727270440000|2024-09-25 13:20:40|346.76|344.76|346.6|344.6|346.76|344.76|346.6|344.6|10
1727270450000|2024-09-25 13:20:50|346.61|344.61|346.59|344.59|346.62|344.62|346.59|344.59|10
1727270460000|2024-09-25 13:21:00|346.58|344.58|346.66|344.66|346.66|344.66|346.49|344.49|15
1727270470000|2024-09-25 13:21:10|346.67|344.67|346.59|344.59|346.67|344.67|346.59|344.59|12
1727270480000|2024-09-25 13:21:20|346.56|344.56|346.52|344.52|346.56|344.56|346.5|344.5|13
1727270490000|2024-09-25 13:21:30|346.54|344.54|346.58|344.58|346.58|344.58|346.54|344.54|5
1727270540000|2024-09-25 13:22:20|346.59|344.59|346.59|344.59|346.59|344.59|346.59|344.59|1
1727270550000|2024-09-25 13:22:30|346.7|344.7|346.76|344.76|346.76|344.76|346.7|344.7|6
1727270560000|2024-09-25 13:22:40|346.78|344.78|347|345|347.02|345.02|346.76|344.76|9
1727270570000|2024-09-25 13:22:50|347.02|345.02|347|345|347.02|345.02|347|345|7
1727270580000|2024-09-25 13:23:00|346.99|344.99|346.98|344.98|346.99|344.99|346.89|344.89|14
1727270590000|2024-09-25 13:23:10|346.97|344.97|346.93|344.93|346.98|344.98|346.92|344.92|8
1727270600000|2024-09-25 13:23:20|346.94|344.94|346.91|344.91|346.94|344.94|346.91|344.91|4
1727270610000|2024-09-25 13:23:30|346.92|344.92|346.9|344.9|346.92|344.92|346.9|344.9|5
1727270620000|2024-09-25 13:23:40|346.91|344.91|346.91|344.91|346.95|344.95|346.91|344.91|10
1727270630000|2024-09-25 13:23:50|346.92|344.92|346.93|344.93|346.93|344.93|346.92|344.92|2
1727270640000|2024-09-25 13:24:00|346.9|344.9|346.91|344.91|346.93|344.93|346.9|344.9|6
1727270650000|2024-09-25 13:24:10|346.9|344.9|346.88|344.88|346.9|344.9|346.88|344.88|2
1727270660000|2024-09-25 13:24:20|346.9|344.9|346.9|344.9|346.93|344.93|346.88|344.88|5
1727270670000|2024-09-25 13:24:30|346.92|344.92|346.88|344.88|346.92|344.92|346.88|344.88|4
1727270680000|2024-09-25 13:24:40|346.87|344.87|346.87|344.87|346.87|344.87|346.87|344.87|1
1727270700000|2024-09-25 13:25:00|346.9|344.9|346.91|344.91|347|345|346.9|344.9|7
1727270710000|2024-09-25 13:25:10|346.88|344.88|346.87|344.87|346.88|344.88|346.87|344.87|2
1727270750000|2024-09-25 13:25:50|346.76|344.76|346.74|344.74|346.76|344.76|346.74|344.74|4
1727270760000|2024-09-25 13:26:00|346.76|344.76|346.78|344.78|346.78|344.78|346.71|344.71|14
1727270770000|2024-09-25 13:26:10|346.77|344.77|346.75|344.75|346.77|344.77|346.73|344.73|14
1727270780000|2024-09-25 13:26:20|346.76|344.76|346.77|344.77|346.79|344.79|346.75|344.75|9
1727270790000|2024-09-25 13:26:30|346.75|344.75|346.83|344.83|346.85|344.85|346.75|344.75|9
1727270800000|2024-09-25 13:26:40|346.82|344.82|346.84|344.84|346.84|344.84|346.82|344.82|2
1727270810000|2024-09-25 13:26:50|346.83|344.83|346.85|344.85|346.9|344.9|346.82|344.82|15
1727270820000|2024-09-25 13:27:00|346.86|344.86|346.93|344.93|346.93|344.93|346.86|344.86|15
1727270830000|2024-09-25 13:27:10|346.99|344.99|346.99|344.99|346.99|344.99|346.96|344.96|8
1727270840000|2024-09-25 13:27:20|346.98|344.98|347.07|345.07|347.08|345.08|346.94|344.94|12
1727270850000|2024-09-25 13:27:30|347.05|345.05|347.07|345.07|347.07|345.07|347.05|345.05|7
1727270860000|2024-09-25 13:27:40|347.05|345.05|347.05|345.05|347.07|345.07|347.05|345.05|4
1727270880000|2024-09-25 13:28:00|347.1|345.1|347.05|345.05|347.1|345.1|347.05|345.05|4
1727270890000|2024-09-25 13:28:10|347.08|345.08|347.06|345.06|347.08|345.08|347.06|345.06|2
1727270910000|2024-09-25 13:28:30|347.07|345.07|347.07|345.07|347.07|345.07|347.07|345.07|1
1727270920000|2024-09-25 13:28:40|347.13|345.13|347.12|345.12|347.15|345.15|347.12|345.12|7
1727270930000|2024-09-25 13:28:50|347.13|345.13|347.15|345.15|347.16|345.16|347.13|345.13|15
1727270940000|2024-09-25 13:29:00|347.16|345.16|347.26|345.26|347.3|345.3|347.16|345.16|18
1727270950000|2024-09-25 13:29:10|347.23|345.23|347.23|345.23|347.23|345.23|347.23|345.23|1
1727270960000|2024-09-25 13:29:20|347.13|345.13|347.01|345.01|347.13|345.13|347.01|345.01|4
1727271010000|2024-09-25 13:30:10|347|345|347.01|345.01|347.01|345.01|347|345|4
1727271020000|2024-09-25 13:30:20|347|345|347.01|345.01|347.01|345.01|346.99|344.99|5
1727271030000|2024-09-25 13:30:30|346.96|344.96|347.13|345.13|347.15|345.15|346.95|344.95|9
1727271040000|2024-09-25 13:30:40|347.14|345.14|347.22|345.22|347.25|345.25|347.14|345.14|6
1727271050000|2024-09-25 13:30:50|347.21|345.21|347.21|345.21|347.25|345.25|347.2|345.2|7
1727271060000|2024-09-25 13:31:00|347.22|345.22|347.18|345.18|347.27|345.27|347.18|345.18|12
1727271070000|2024-09-25 13:31:10|347.17|345.17|347.13|345.13|347.18|345.18|347.13|345.13|5
1727271080000|2024-09-25 13:31:20|347.1|345.1|347.13|345.13|347.13|345.13|347.1|345.1|2
1727271090000|2024-09-25 13:31:30|347.15|345.15|347.13|345.13|347.15|345.15|347.13|345.13|3
1727271100000|2024-09-25 13:31:40|347.15|345.15|346.83|344.83|347.18|345.18|346.81|344.81|14
1727271110000|2024-09-25 13:31:50|346.84|344.84|346.97|344.97|346.97|344.97|346.84|344.84|5
1727271120000|2024-09-25 13:32:00|346.94|344.94|346.84|344.84|346.96|344.96|346.82|344.82|9
1727271130000|2024-09-25 13:32:10|346.85|344.85|346.88|344.88|346.93|344.93|346.85|344.85|12
1727271140000|2024-09-25 13:32:20|346.91|344.91|346.88|344.88|346.91|344.91|346.82|344.82|12
1727271150000|2024-09-25 13:32:30|346.87|344.87|346.97|344.97|347.02|345.02|346.87|344.87|12
1727271160000|2024-09-25 13:32:40|346.99|344.99|347.01|345.01|347.01|345.01|346.99|344.99|3
1727271170000|2024-09-25 13:32:50|346.98|344.98|346.97|344.97|347.06|345.06|346.97|344.97|9
1727271180000|2024-09-25 13:33:00|347.02|345.02|347.13|345.13|347.13|345.13|347|345|9
1727271190000|2024-09-25 13:33:10|347.11|345.11|347.11|345.11|347.13|345.13|347.08|345.08|12
1727271200000|2024-09-25 13:33:20|347.17|345.17|347.27|345.27|347.27|345.27|347.16|345.16|5
1727271210000|2024-09-25 13:33:30|347.28|345.28|347.37|345.37|347.38|345.38|347.28|345.28|9
1727271230000|2024-09-25 13:33:50|347.38|345.38|347.48|345.48|347.52|345.52|347.38|345.38|5
1727271240000|2024-09-25 13:34:00|347.49|345.49|347.68|345.68|347.73|345.73|347.49|345.49|18
1727271250000|2024-09-25 13:34:10|347.67|345.67|347.58|345.58|347.67|345.67|347.55|345.55|7
1727271260000|2024-09-25 13:34:20|347.55|345.55|347.44|345.44|347.55|345.55|347.44|345.44|5
1727271270000|2024-09-25 13:34:30|347.41|345.41|347.32|345.32|347.41|345.41|347.3|345.3|8
1727271280000|2024-09-25 13:34:40|347.33|345.33|347.28|345.28|347.36|345.36|347.28|345.28|11
1727271300000|2024-09-25 13:35:00|347.2|345.2|346.98|344.98|347.23|345.23|346.98|344.98|16
1727271310000|2024-09-25 13:35:10|347.01|345.01|346.98|344.98|347.01|345.01|346.98|344.98|2
1727271320000|2024-09-25 13:35:20|346.97|344.97|346.98|344.98|346.98|344.98|346.97|344.97|2
1727271340000|2024-09-25 13:35:40|346.99|344.99|347.02|345.02|347.03|345.03|346.97|344.97|10
1727271350000|2024-09-25 13:35:50|347|345|347.17|345.17|347.22|345.22|347|345|11
1727271360000|2024-09-25 13:36:00|347.18|345.18|347.24|345.24|347.24|345.24|347.17|345.17|4
1727271370000|2024-09-25 13:36:10|347.22|345.22|347.22|345.22|347.22|345.22|347.21|345.21|3
1727271380000|2024-09-25 13:36:20|347.21|345.21|347.23|345.23|347.28|345.28|347.19|345.19|16
1727271390000|2024-09-25 13:36:30|347.2|345.2|347.23|345.23|347.23|345.23|347.19|345.19|3
1727271400000|2024-09-25 13:36:40|347.24|345.24|347.52|345.52|347.52|345.52|347.24|345.24|8
1727271430000|2024-09-25 13:37:10|347.51|345.51|347.41|345.41|347.51|345.51|347.39|345.39|8
1727271440000|2024-09-25 13:37:20|347.4|345.4|347.41|345.41|347.41|345.41|347.4|345.4|2
1727271450000|2024-09-25 13:37:30|347.4|345.4|347.58|345.58|347.66|345.66|347.39|345.39|12
1727271460000|2024-09-25 13:37:40|347.56|345.56|347.58|345.58|347.59|345.59|347.56|345.56|12
1727271470000|2024-09-25 13:37:50|347.59|345.59|347.64|345.64|347.66|345.66|347.58|345.58|13
1727271480000|2024-09-25 13:38:00|347.63|345.63|347.63|345.63|347.64|345.64|347.62|345.62|9
1727271490000|2024-09-25 13:38:10|347.62|345.62|347.6|345.6|347.67|345.67|347.6|345.6|15
1727271500000|2024-09-25 13:38:20|347.64|345.64|347.64|345.64|347.66|345.66|347.63|345.63|8
1727271510000|2024-09-25 13:38:30|347.63|345.63|347.32|345.32|347.63|345.63|347.32|345.32|17
1727271520000|2024-09-25 13:38:40|347.31|345.31|347.27|345.27|347.31|345.31|347.2|345.2|15
1727271530000|2024-09-25 13:38:50|347.26|345.26|347.1|345.1|347.27|345.27|347.1|345.1|17
1727271540000|2024-09-25 13:39:00|347.15|345.15|347.11|345.11|347.15|345.15|347.11|345.11|3
1727271550000|2024-09-25 13:39:10|347.12|345.12|347.14|345.14|347.19|345.19|347.12|345.12|12
1727271560000|2024-09-25 13:39:20|347.13|345.13|347.29|345.29|347.3|345.3|347.13|345.13|17
1727271570000|2024-09-25 13:39:30|347.28|345.28|347.23|345.23|347.29|345.29|347.23|345.23|7
1727271580000|2024-09-25 13:39:40|347.21|345.21|347.22|345.22|347.22|345.22|347.21|345.21|2
1727271590000|2024-09-25 13:39:50|347.23|345.23|347.27|345.27|347.29|345.29|347.22|345.22|7
1727271600000|2024-09-25 13:40:00|347.33|345.33|347.01|345.01|347.33|345.33|347.01|345.01|15
1727271620000|2024-09-25 13:40:20|346.98|344.98|346.9|344.9|346.99|344.99|346.87|344.87|11
1727271630000|2024-09-25 13:40:30|346.89|344.89|346.79|344.79|346.89|344.89|346.79|344.79|10
1727271640000|2024-09-25 13:40:40|346.76|344.76|346.33|344.33|346.76|344.76|346.33|344.33|10
1727271650000|2024-09-25 13:40:50|346.34|344.34|346.36|344.36|346.36|344.36|346.33|344.33|6
1727271660000|2024-09-25 13:41:00|346.37|344.37|346.34|344.34|346.46|344.46|346.33|344.33|15
1727271670000|2024-09-25 13:41:10|346.33|344.33|346.33|344.33|346.4|344.4|346.33|344.33|4
1727271680000|2024-09-25 13:41:20|346.32|344.32|346.33|344.33|346.33|344.33|346.32|344.32|2
1727271690000|2024-09-25 13:41:30|346.3|344.3|346.26|344.26|346.33|344.33|346.26|344.26|9
1727271700000|2024-09-25 13:41:40|346.33|344.33|346.33|344.33|346.4|344.4|346.33|344.33|9
1727271710000|2024-09-25 13:41:50|346.31|344.31|346.32|344.32|346.32|344.32|346.27|344.27|4
1727271720000|2024-09-25 13:42:00|346.29|344.29|346.14|344.14|346.33|344.33|346.1|344.1|13
1727271730000|2024-09-25 13:42:10|346.07|344.07|346.14|344.14|346.14|344.14|346.07|344.07|4
1727271750000|2024-09-25 13:42:30|346.13|344.13|346.14|344.14|346.14|344.14|346.09|344.09|5
1727271770000|2024-09-25 13:42:50|346.17|344.17|346.26|344.26|346.26|344.26|346.16|344.16|8
1727271780000|2024-09-25 13:43:00|346.28|344.28|346.27|344.27|346.29|344.29|346.26|344.26|8
1727271790000|2024-09-25 13:43:10|346.26|344.26|346.48|344.48|346.5|344.5|346.17|344.17|13
1727271800000|2024-09-25 13:43:20|346.59|344.59|346.56|344.56|346.59|344.59|346.56|344.56|2
1727271810000|2024-09-25 13:43:30|346.48|344.48|346.56|344.56|346.57|344.57|346.44|344.44|21
1727271820000|2024-09-25 13:43:40|346.64|344.64|346.68|344.68|346.73|344.73|346.63|344.63|9
1727271830000|2024-09-25 13:43:50|346.69|344.69|346.67|344.67|346.77|344.77|346.67|344.67|8
1727271840000|2024-09-25 13:44:00|346.68|344.68|346.68|344.68|346.73|344.73|346.68|344.68|14
1727271850000|2024-09-25 13:44:10|346.66|344.66|346.29|344.29|346.66|344.66|346.28|344.28|13
1727271860000|2024-09-25 13:44:20|346.28|344.28|346.21|344.21|346.28|344.28|346.16|344.16|10
1727271870000|2024-09-25 13:44:30|346.22|344.22|346.27|344.27|346.34|344.34|346.21|344.21|11
1727271880000|2024-09-25 13:44:40|346.24|344.24|346.31|344.31|346.32|344.32|346.24|344.24|7
1727271890000|2024-09-25 13:44:50|346.4|344.4|346.47|344.47|346.47|344.47|346.4|344.4|4
1727271900000|2024-09-25 13:45:00|346.52|344.52|346.86|344.86|346.88|344.88|346.51|344.51|12
1727271910000|2024-09-25 13:45:10|346.84|344.84|346.77|344.77|346.84|344.84|346.77|344.77|5
1727271920000|2024-09-25 13:45:20|346.84|344.84|346.96|344.96|346.96|344.96|346.84|344.84|9
1727271930000|2024-09-25 13:45:30|347.03|345.03|346.96|344.96|347.03|345.03|346.96|344.96|10
1727271940000|2024-09-25 13:45:40|347.01|345.01|347.12|345.12|347.12|345.12|347.01|345.01|5
1727271950000|2024-09-25 13:45:50|347.16|345.16|347.12|345.12|347.16|345.16|347.12|345.12|2
1727271960000|2024-09-25 13:46:00|347.18|345.18|347.16|345.16|347.32|345.32|347.16|345.16|13
1727271970000|2024-09-25 13:46:10|347.15|345.15|347.07|345.07|347.15|345.15|347.06|345.06|11
1727271980000|2024-09-25 13:46:20|347.06|345.06|347.08|345.08|347.1|345.1|347.06|345.06|6
1727271990000|2024-09-25 13:46:30|347.16|345.16|347.11|345.11|347.16|345.16|347.09|345.09|6
1727272000000|2024-09-25 13:46:40|347.12|345.12|347.08|345.08|347.12|345.12|347.05|345.05|5
1727272010000|2024-09-25 13:46:50|347.09|345.09|347.09|345.09|347.13|345.13|347.08|345.08|8
1727272020000|2024-09-25 13:47:00|347.1|345.1|347.29|345.29|347.34|345.34|347.1|345.1|17
1727272030000|2024-09-25 13:47:10|347.32|345.32|347.32|345.32|347.33|345.33|347.29|345.29|7
1727272040000|2024-09-25 13:47:20|347.33|345.33|347.38|345.38|347.38|345.38|347.33|345.33|6
1727272050000|2024-09-25 13:47:30|347.4|345.4|347.49|345.49|347.52|345.52|347.38|345.38|7
1727272060000|2024-09-25 13:47:40|347.48|345.48|347.47|345.47|347.49|345.49|347.47|345.47|6
1727272080000|2024-09-25 13:48:00|347.48|345.48|347.52|345.52|347.53|345.53|347.48|345.48|8
1727272090000|2024-09-25 13:48:10|347.5|345.5|347.56|345.56|347.61|345.61|347.5|345.5|5
1727272100000|2024-09-25 13:48:20|347.49|345.49|347.35|345.35|347.49|345.49|347.34|345.34|14
1727272110000|2024-09-25 13:48:30|347.34|345.34|347.62|345.62|347.67|345.67|347.33|345.33|24
1727272120000|2024-09-25 13:48:40|347.66|345.66|347.54|345.54|347.66|345.66|347.54|345.54|11
1727272160000|2024-09-25 13:49:20|347.55|345.55|347.55|345.55|347.55|345.55|347.55|345.55|1
1727272170000|2024-09-25 13:49:30|347.54|345.54|347.59|345.59|347.64|345.64|347.54|345.54|11
1727272180000|2024-09-25 13:49:40|347.6|345.6|347.63|345.63|347.63|345.63|347.54|345.54|15
1727272190000|2024-09-25 13:49:50|347.62|345.62|347.67|345.67|347.75|345.75|347.62|345.62|3
1727272200000|2024-09-25 13:50:00|347.72|345.72|347.72|345.72|347.78|345.78|347.69|345.69|20
1727272210000|2024-09-25 13:50:10|347.7|345.7|347.73|345.73|347.75|345.75|347.67|345.67|11
1727272220000|2024-09-25 13:50:20|347.69|345.69|347.63|345.63|347.8|345.8|347.63|345.63|15
1727272230000|2024-09-25 13:50:30|347.62|345.62|347.34|345.34|347.62|345.62|347.34|345.34|17
1727272240000|2024-09-25 13:50:40|347.33|345.33|347.33|345.33|347.33|345.33|347.33|345.33|1
1727272250000|2024-09-25 13:50:50|347.32|345.32|347.3|345.3|347.32|345.32|347.29|345.29|7
1727272260000|2024-09-25 13:51:00|347.29|345.29|346.95|344.95|347.34|345.34|346.95|344.95|5
1727272290000|2024-09-25 13:51:30|346.9|344.9|346.6|344.6|346.9|344.9|346.6|344.6|18
1727272300000|2024-09-25 13:51:40|346.59|344.59|346.3|344.3|346.59|344.59|346.28|344.28|12
1727272310000|2024-09-25 13:51:50|346.31|344.31|346.3|344.3|346.35|344.35|346.28|344.28|20
1727272320000|2024-09-25 13:52:00|346.31|344.31|346.53|344.53|346.58|344.58|346.31|344.31|18
1727272330000|2024-09-25 13:52:10|346.52|344.52|346.51|344.51|346.57|344.57|346.48|344.48|11
1727272340000|2024-09-25 13:52:20|346.48|344.48|346.57|344.57|346.64|344.64|346.48|344.48|17
1727272350000|2024-09-25 13:52:30|346.58|344.58|346.57|344.57|346.62|344.62|346.57|344.57|5
1727272360000|2024-09-25 13:52:40|346.58|344.58|346.58|344.58|346.64|344.64|346.58|344.58|3
1727272370000|2024-09-25 13:52:50|346.63|344.63|346.7|344.7|346.7|344.7|346.61|344.61|7
1727272380000|2024-09-25 13:53:00|346.73|344.73|346.95|344.95|346.95|344.95|346.73|344.73|10
1727272390000|2024-09-25 13:53:10|346.96|344.96|346.99|344.99|347.01|345.01|346.92|344.92|10
1727272400000|2024-09-25 13:53:20|347.04|345.04|347.01|345.01|347.05|345.05|347.01|345.01|3
1727272410000|2024-09-25 13:53:30|347.04|345.04|347.13|345.13|347.15|345.15|347.04|345.04|17
1727272420000|2024-09-25 13:53:40|347.11|345.11|347.03|345.03|347.12|345.12|347.02|345.02|17
1727272430000|2024-09-25 13:53:50|347.02|345.02|347.14|345.14|347.16|345.16|347.01|345.01|25
1727272440000|2024-09-25 13:54:00|347.15|345.15|347.22|345.22|347.22|345.22|347.15|345.15|13
1727272450000|2024-09-25 13:54:10|347.23|345.23|347.27|345.27|347.34|345.34|347.17|345.17|20
1727272460000|2024-09-25 13:54:20|347.25|345.25|347.28|345.28|347.32|345.32|347.25|345.25|12
1727272470000|2024-09-25 13:54:30|347.29|345.29|347.3|345.3|347.33|345.33|347.29|345.29|12
1727272480000|2024-09-25 13:54:40|347.27|345.27|347.36|345.36|347.38|345.38|347.27|345.27|16
1727272490000|2024-09-25 13:54:50|347.37|345.37|347.42|345.42|347.42|345.42|347.35|345.35|16
1727272500000|2024-09-25 13:55:00|347.41|345.41|347.38|345.38|347.42|345.42|347.38|345.38|5
1727272510000|2024-09-25 13:55:10|347.37|345.37|347.36|345.36|347.38|345.38|347.33|345.33|17
1727272520000|2024-09-25 13:55:20|347.34|345.34|347.32|345.32|347.34|345.34|347.32|345.32|2
1727272530000|2024-09-25 13:55:30|347.28|345.28|347.21|345.21|347.28|345.28|347.19|345.19|9
1727272540000|2024-09-25 13:55:40|347.22|345.22|347.25|345.25|347.25|345.25|347.18|345.18|12
1727272550000|2024-09-25 13:55:50|347.26|345.26|347.26|345.26|347.27|345.27|347.23|345.23|9
1727272560000|2024-09-25 13:56:00|347.27|345.27|347.4|345.4|347.42|345.42|347.26|345.26|16
1727272570000|2024-09-25 13:56:10|347.41|345.41|347.54|345.54|347.54|345.54|347.41|345.41|6
1727272580000|2024-09-25 13:56:20|347.53|345.53|347.52|345.52|347.56|345.56|347.44|345.44|26
1727272590000|2024-09-25 13:56:30|347.53|345.53|347.61|345.61|347.62|345.62|347.52|345.52|14
1727272600000|2024-09-25 13:56:40|347.6|345.6|347.6|345.6|347.66|345.66|347.59|345.59|16
1727272610000|2024-09-25 13:56:50|347.61|345.61|347.69|345.69|347.69|345.69|347.61|345.61|3
1727272620000|2024-09-25 13:57:00|347.72|345.72|347.69|345.69|347.74|345.74|347.69|345.69|14
1727272630000|2024-09-25 13:57:10|347.72|345.72|347.67|345.67|347.72|345.72|347.67|345.67|4
1727272640000|2024-09-25 13:57:20|347.68|345.68|347.76|345.76|347.76|345.76|347.68|345.68|17
1727272650000|2024-09-25 13:57:30|347.78|345.78|347.74|345.74|347.78|345.78|347.74|345.74|11
1727272660000|2024-09-25 13:57:40|347.73|345.73|347.65|345.65|347.73|345.73|347.6|345.6|10
1727272670000|2024-09-25 13:57:50|347.63|345.63|347.66|345.66|347.68|345.68|347.61|345.61|11
1727272680000|2024-09-25 13:58:00|347.67|345.67|347.74|345.74|347.77|345.77|347.67|345.67|13
1727272690000|2024-09-25 13:58:10|347.76|345.76|347.72|345.72|347.76|345.76|347.72|345.72|6
1727272700000|2024-09-25 13:58:20|347.74|345.74|347.69|345.69|347.74|345.74|347.69|345.69|10
1727272710000|2024-09-25 13:58:30|347.64|345.64|347.65|345.65|347.66|345.66|347.62|345.62|10
1727272720000|2024-09-25 13:58:40|347.67|345.67|347.66|345.66|347.68|345.68|347.66|345.66|9
1727272730000|2024-09-25 13:58:50|347.6|345.6|347.44|345.44|347.6|345.6|347.44|345.44|4
1727272740000|2024-09-25 13:59:00|347.45|345.45|347.56|345.56|347.56|345.56|347.44|345.44|8
1727272750000|2024-09-25 13:59:10|347.53|345.53|347.41|345.41|347.61|345.61|347.41|345.41|14
1727272760000|2024-09-25 13:59:20|347.4|345.4|347.52|345.52|347.52|345.52|347.39|345.39|16
1727272770000|2024-09-25 13:59:30|347.51|345.51|347.64|345.64|347.65|345.65|347.51|345.51|15
1727272780000|2024-09-25 13:59:40|347.65|345.65|347.7|345.7|347.72|345.72|347.64|345.64|16
1727272790000|2024-09-25 13:59:50|347.69|345.69|347.71|345.71|347.74|345.74|347.66|345.66|9
1727272800000|2024-09-25 14:00:00|347.72|345.72|347.68|345.68|347.79|345.79|347.68|345.68|15
1727272810000|2024-09-25 14:00:10|347.7|345.7|347.77|345.77|347.78|345.78|347.7|345.7|22
1727272820000|2024-09-25 14:00:20|347.78|345.78|347.89|345.89|347.89|345.89|347.78|345.78|14
1727272830000|2024-09-25 14:00:30|347.88|345.88|347.83|345.83|347.89|345.89|347.8|345.8|22
1727272840000|2024-09-25 14:00:40|347.74|345.74|347.81|345.81|347.84|345.84|347.73|345.73|15
1727272850000|2024-09-25 14:00:50|347.83|345.83|347.88|345.88|347.89|345.89|347.81|345.81|18
1727272860000|2024-09-25 14:01:00|347.89|345.89|347.98|345.98|347.99|345.99|347.89|345.89|10
1727272870000|2024-09-25 14:01:10|347.97|345.97|347.96|345.96|347.98|345.98|347.89|345.89|11
1727272880000|2024-09-25 14:01:20|347.92|345.92|347.93|345.93|347.94|345.94|347.89|345.89|18
1727272890000|2024-09-25 14:01:30|347.94|345.94|347.96|345.96|347.97|345.97|347.93|345.93|6
1727272900000|2024-09-25 14:01:40|347.97|345.97|347.98|345.98|347.98|345.98|347.96|345.96|12
1727272910000|2024-09-25 14:01:50|347.97|345.97|347.97|345.97|347.98|345.98|347.97|345.97|5
1727272920000|2024-09-25 14:02:00|347.98|345.98|348|346|348|346|347.96|345.96|13
1727272930000|2024-09-25 14:02:10|348.01|346.01|348.03|346.03|348.03|346.03|347.98|345.98|12
1727272940000|2024-09-25 14:02:20|348.04|346.04|348.44|346.44|348.44|346.44|348.04|346.04|17
1727272950000|2024-09-25 14:02:30|348.46|346.46|348.48|346.48|348.48|346.48|348.46|346.46|13
1727272960000|2024-09-25 14:02:40|348.49|346.49|348.68|346.68|348.7|346.7|348.49|346.49|20
1727272970000|2024-09-25 14:02:50|348.7|346.7|348.61|346.61|348.8|346.8|348.61|346.61|14
1727272980000|2024-09-25 14:03:00|348.59|346.59|348.54|346.54|348.66|346.66|348.49|346.49|22
1727272990000|2024-09-25 14:03:10|348.52|346.52|348.57|346.57|348.57|346.57|348.48|346.48|11
1727273000000|2024-09-25 14:03:20|348.56|346.56|348.44|346.44|348.59|346.59|348.44|346.44|11
1727273010000|2024-09-25 14:03:30|348.42|346.42|348.42|346.42|348.43|346.43|348.4|346.4|21
1727273020000|2024-09-25 14:03:40|348.43|346.43|348.23|346.23|348.43|346.43|348.23|346.23|18
1727273030000|2024-09-25 14:03:50|348.24|346.24|348.14|346.14|348.28|346.28|348.14|346.14|13
1727273040000|2024-09-25 14:04:00|348.15|346.15|347.97|345.97|348.16|346.16|347.96|345.96|19
1727273050000|2024-09-25 14:04:10|348.01|346.01|347.98|345.98|348.02|346.02|347.97|345.97|6
1727273070000|2024-09-25 14:04:30|347.97|345.97|347.97|345.97|347.97|345.97|347.97|345.97|1
1727273080000|2024-09-25 14:04:40|347.98|345.98|348.05|346.05|348.05|346.05|347.97|345.97|7
1727273090000|2024-09-25 14:04:50|348.04|346.04|347.97|345.97|348.09|346.09|347.94|345.94|25
1727273100000|2024-09-25 14:05:00|347.96|345.96|347.98|345.98|347.98|345.98|347.82|345.82|22
1727273110000|2024-09-25 14:05:10|347.94|345.94|347.91|345.91|347.94|345.94|347.91|345.91|3
1727273120000|2024-09-25 14:05:20|347.93|345.93|347.93|345.93|347.93|345.93|347.93|345.93|1
1727273130000|2024-09-25 14:05:30|347.96|345.96|348.05|346.05|348.07|346.07|347.95|345.95|8
1727273140000|2024-09-25 14:05:40|348.04|346.04|348.08|346.08|348.11|346.11|348.04|346.04|6
1727273150000|2024-09-25 14:05:50|348.11|346.11|348.21|346.21|348.27|346.27|348.11|346.11|18
1727273160000|2024-09-25 14:06:00|348.22|346.22|348.25|346.25|348.28|346.28|348.13|346.13|19
1727273170000|2024-09-25 14:06:10|348.26|346.26|348.22|346.22|348.31|346.31|348.22|346.22|22
1727273180000|2024-09-25 14:06:20|348.19|346.19|348.16|346.16|348.19|346.19|348.06|346.06|17
1727273190000|2024-09-25 14:06:30|348.17|346.17|348.45|346.45|348.45|346.45|348.16|346.16|14
1727273200000|2024-09-25 14:06:40|348.44|346.44|348.44|346.44|348.47|346.47|348.44|346.44|3
1727273210000|2024-09-25 14:06:50|348.47|346.47|348.47|346.47|348.52|346.52|348.45|346.45|6
1727273220000|2024-09-25 14:07:00|348.48|346.48|348.34|346.34|348.48|346.48|348.33|346.33|13
1727273230000|2024-09-25 14:07:10|348.35|346.35|348.53|346.53|348.59|346.59|348.35|346.35|24
1727273240000|2024-09-25 14:07:20|348.56|346.56|348.44|346.44|348.57|346.57|348.44|346.44|19
1727273250000|2024-09-25 14:07:30|348.45|346.45|348.37|346.37|348.47|346.47|348.37|346.37|11
1727273260000|2024-09-25 14:07:40|348.36|346.36|348.35|346.35|348.36|346.36|348.27|346.27|23
1727273270000|2024-09-25 14:07:50|348.34|346.34|348.37|346.37|348.37|346.37|348.33|346.33|20
1727273280000|2024-09-25 14:08:00|348.35|346.35|348.38|346.38|348.46|346.46|348.35|346.35|16
1727273290000|2024-09-25 14:08:10|348.41|346.41|348.97|346.97|349.01|347.01|348.38|346.38|16
1727273300000|2024-09-25 14:08:20|348.95|346.95|349.03|347.03|349.03|347.03|348.95|346.95|17
1727273310000|2024-09-25 14:08:30|349.04|347.04|349.17|347.17|349.17|347.17|349.04|347.04|7
1727273320000|2024-09-25 14:08:40|349.18|347.18|349.34|347.34|349.43|347.43|349.18|347.18|21
1727273330000|2024-09-25 14:08:50|349.35|347.35|349.38|347.38|349.43|347.43|349.34|347.34|15
1727273340000|2024-09-25 14:09:00|349.36|347.36|349.34|347.34|349.37|347.37|349.33|347.33|9
1727273350000|2024-09-25 14:09:10|349.3|347.3|349.42|347.42|349.42|347.42|349.25|347.25|15
1727273360000|2024-09-25 14:09:20|349.44|347.44|349.42|347.42|349.44|347.44|349.37|347.37|14
1727273370000|2024-09-25 14:09:30|349.41|347.41|349.33|347.33|349.42|347.42|349.33|347.33|8
1727273380000|2024-09-25 14:09:40|349.3|347.3|349.11|347.11|349.3|347.3|349.01|347.01|22
1727273390000|2024-09-25 14:09:50|349.09|347.09|349.01|347.01|349.09|347.09|349.01|347.01|6
1727273400000|2024-09-25 14:10:00|349.06|347.06|349.01|347.01|349.06|347.06|349.01|347.01|3
1727273420000|2024-09-25 14:10:20|348.96|346.96|348.96|346.96|348.96|346.96|348.96|346.96|1
1727273430000|2024-09-25 14:10:30|348.94|346.94|349.01|347.01|349.01|347.01|348.94|346.94|5
1727273440000|2024-09-25 14:10:40|348.99|346.99|348.71|346.71|349.01|347.01|348.71|346.71|8
1727273450000|2024-09-25 14:10:50|348.58|346.58|348.54|346.54|348.58|346.58|348.54|346.54|4
1727273460000|2024-09-25 14:11:00|348.51|346.51|348.26|346.26|348.51|346.51|348.25|346.25|21
1727273470000|2024-09-25 14:11:10|348.25|346.25|348.26|346.26|348.33|346.33|348.22|346.22|22
1727273480000|2024-09-25 14:11:20|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|1
1727273490000|2024-09-25 14:11:30|348.22|346.22|348.27|346.27|348.29|346.29|348.21|346.21|29
1727273500000|2024-09-25 14:11:40|348.28|346.28|348.29|346.29|348.34|346.34|348.26|346.26|18
1727273510000|2024-09-25 14:11:50|348.3|346.3|348.28|346.28|348.32|346.32|348.24|346.24|20
1727273520000|2024-09-25 14:12:00|348.24|346.24|348.14|346.14|348.25|346.25|348.12|346.12|21
1727273530000|2024-09-25 14:12:10|348.21|346.21|348.33|346.33|348.34|346.34|348.21|346.21|7
1727273540000|2024-09-25 14:12:20|348.41|346.41|348.45|346.45|348.58|346.58|348.41|346.41|15
1727273550000|2024-09-25 14:12:30|348.46|346.46|348.17|346.17|348.47|346.47|348.17|346.17|23
1727273560000|2024-09-25 14:12:40|348.13|346.13|348.2|346.2|348.25|346.25|348.12|346.12|11
1727273570000|2024-09-25 14:12:50|348.21|346.21|348.38|346.38|348.38|346.38|348.21|346.21|10
1727273580000|2024-09-25 14:13:00|348.37|346.37|348.43|346.43|348.45|346.45|348.35|346.35|20
1727273590000|2024-09-25 14:13:10|348.42|346.42|348.22|346.22|348.42|346.42|348.22|346.22|19
1727273600000|2024-09-25 14:13:20|348.2|346.2|348.25|346.25|348.34|346.34|348.19|346.19|22
1727273610000|2024-09-25 14:13:30|348.24|346.24|348.29|346.29|348.31|346.31|348.24|346.24|11
1727273620000|2024-09-25 14:13:40|348.28|346.28|348.17|346.17|348.28|346.28|348.17|346.17|8
1727273630000|2024-09-25 14:13:50|348.13|346.13|348.15|346.15|348.15|346.15|348.13|346.13|3
1727273640000|2024-09-25 14:14:00|348.16|346.16|348.4|346.4|348.41|346.41|348.16|346.16|19
1727273650000|2024-09-25 14:14:10|348.41|346.41|348.33|346.33|348.41|346.41|348.3|346.3|12
1727273660000|2024-09-25 14:14:20|348.34|346.34|348.36|346.36|348.46|346.46|348.33|346.33|20
1727273670000|2024-09-25 14:14:30|348.42|346.42|348.48|346.48|348.48|346.48|348.39|346.39|12
1727273680000|2024-09-25 14:14:40|348.49|346.49|348.69|346.69|348.72|346.72|348.48|346.48|17
1727273690000|2024-09-25 14:14:50|348.7|346.7|348.7|346.7|348.72|346.72|348.65|346.65|16
1727273700000|2024-09-25 14:15:00|348.68|346.68|348.68|346.68|348.75|346.75|348.68|346.68|13
1727273710000|2024-09-25 14:15:10|348.73|346.73|348.73|346.73|348.78|346.78|348.72|346.72|15
1727273720000|2024-09-25 14:15:20|348.72|346.72|348.83|346.83|348.83|346.83|348.71|346.71|17
1727273730000|2024-09-25 14:15:30|348.81|346.81|348.7|346.7|348.81|346.81|348.7|346.7|11
1727273740000|2024-09-25 14:15:40|348.69|346.69|348.68|346.68|348.7|346.7|348.68|346.68|6
1727273750000|2024-09-25 14:15:50|348.67|346.67|348.63|346.63|348.68|346.68|348.63|346.63|5
1727273760000|2024-09-25 14:16:00|348.68|346.68|348.68|346.68|348.68|346.68|348.63|346.63|4
1727273770000|2024-09-25 14:16:10|348.66|346.66|348.66|346.66|348.66|346.66|348.66|346.66|1
1727273780000|2024-09-25 14:16:20|348.63|346.63|348.48|346.48|348.68|346.68|348.47|346.47|10
1727273790000|2024-09-25 14:16:30|348.5|346.5|348.6|346.6|348.63|346.63|348.45|346.45|19
1727273800000|2024-09-25 14:16:40|348.59|346.59|348.62|346.62|348.62|346.62|348.57|346.57|9
1727273810000|2024-09-25 14:16:50|348.63|346.63|348.81|346.81|348.81|346.81|348.62|346.62|11
1727273820000|2024-09-25 14:17:00|348.82|346.82|348.81|346.81|348.84|346.84|348.79|346.79|17
1727273830000|2024-09-25 14:17:10|348.84|346.84|349.01|347.01|349.02|347.02|348.84|346.84|14
1727273840000|2024-09-25 14:17:20|348.97|346.97|349.09|347.09|349.1|347.1|348.96|346.96|15
1727273850000|2024-09-25 14:17:30|349.1|347.1|348.93|346.93|349.1|347.1|348.92|346.92|21
1727273860000|2024-09-25 14:17:40|348.92|346.92|348.8|346.8|348.92|346.92|348.8|346.8|10
1727273870000|2024-09-25 14:17:50|348.76|346.76|348.66|346.66|348.76|346.76|348.66|346.66|7
1727273880000|2024-09-25 14:18:00|348.64|346.64|348.66|346.66|348.66|346.66|348.64|346.64|3
1727273890000|2024-09-25 14:18:10|348.69|346.69|348.72|346.72|348.76|346.76|348.66|346.66|12
1727273900000|2024-09-25 14:18:20|348.73|346.73|349.38|347.38|349.41|347.41|348.69|346.69|16
1727273910000|2024-09-25 14:18:30|349.39|347.39|349.4|347.4|349.42|347.42|349.35|347.35|9
1727273920000|2024-09-25 14:18:40|349.39|347.39|349.4|347.4|349.47|347.47|349.39|347.39|19
1727273930000|2024-09-25 14:18:50|349.39|347.39|349.43|347.43|349.43|347.43|349.38|347.38|6
1727273940000|2024-09-25 14:19:00|349.44|347.44|349.49|347.49|349.51|347.51|349.43|347.43|10
1727273950000|2024-09-25 14:19:10|349.5|347.5|349.49|347.49|349.51|347.51|349.49|347.49|8
1727273960000|2024-09-25 14:19:20|349.5|347.5|349.5|347.5|349.5|347.5|349.5|347.5|1
1727273980000|2024-09-25 14:19:40|349.51|347.51|349.54|347.54|349.56|347.56|349.5|347.5|5
1727273990000|2024-09-25 14:19:50|349.53|347.53|349.53|347.53|349.62|347.62|349.51|347.51|24
1727274000000|2024-09-25 14:20:00|349.54|347.54|349.57|347.57|349.6|347.6|349.51|347.51|19
1727274010000|2024-09-25 14:20:10|349.56|347.56|349.5|347.5|349.6|347.6|349.5|347.5|23
1727274030000|2024-09-25 14:20:30|349.54|347.54|349.52|347.52|349.56|347.56|349.52|347.52|5
1727274040000|2024-09-25 14:20:40|349.51|347.51|349.47|347.47|349.51|347.51|349.42|347.42|10
1727274050000|2024-09-25 14:20:50|349.4|347.4|349.16|347.16|349.4|347.4|349.16|347.16|4
1727274060000|2024-09-25 14:21:00|349.12|347.12|349.05|347.05|349.12|347.12|348.91|346.91|23
1727274070000|2024-09-25 14:21:10|349.06|347.06|349.09|347.09|349.14|347.14|349.06|347.06|17
1727274080000|2024-09-25 14:21:20|349.08|347.08|349.13|347.13|349.13|347.13|349.06|347.06|7
1727274090000|2024-09-25 14:21:30|349.14|347.14|349.13|347.13|349.14|347.14|349.06|347.06|21
1727274100000|2024-09-25 14:21:40|349.12|347.12|349.13|347.13|349.14|347.14|349.09|347.09|24
1727274110000|2024-09-25 14:21:50|349.14|347.14|349.08|347.08|349.14|347.14|349.03|347.03|18
1727274120000|2024-09-25 14:22:00|349.1|347.1|348.81|346.81|349.11|347.11|348.79|346.79|26
1727274130000|2024-09-25 14:22:10|348.82|346.82|348.93|346.93|348.93|346.93|348.82|346.82|6
1727274140000|2024-09-25 14:22:20|348.94|346.94|348.99|346.99|348.99|346.99|348.94|346.94|4
1727274150000|2024-09-25 14:22:30|349|347|348.99|346.99|349.02|347.02|348.97|346.97|10
1727274160000|2024-09-25 14:22:40|348.94|346.94|348.98|346.98|349.01|347.01|348.93|346.93|8
1727274180000|2024-09-25 14:23:00|348.99|346.99|349.33|347.33|349.35|347.35|348.99|346.99|16
1727274190000|2024-09-25 14:23:10|349.31|347.31|349.35|347.35|349.35|347.35|349.31|347.31|17
1727274200000|2024-09-25 14:23:20|349.41|347.41|349.37|347.37|349.44|347.44|349.37|347.37|9
1727274210000|2024-09-25 14:23:30|349.42|347.42|349.4|347.4|349.42|347.42|349.4|347.4|5
1727274220000|2024-09-25 14:23:40|349.39|347.39|349.34|347.34|349.39|347.39|349.24|347.24|21
1727274230000|2024-09-25 14:23:50|349.37|347.37|349.25|347.25|349.37|347.37|349.24|347.24|10
1727274240000|2024-09-25 14:24:00|349.26|347.26|349.45|347.45|349.5|347.5|349.26|347.26|17
1727274250000|2024-09-25 14:24:10|349.44|347.44|349.39|347.39|349.44|347.44|349.36|347.36|19
1727274260000|2024-09-25 14:24:20|349.38|347.38|349.23|347.23|349.38|347.38|349.21|347.21|9
1727274270000|2024-09-25 14:24:30|349.27|347.27|349.16|347.16|349.33|347.33|349.15|347.15|25
1727274280000|2024-09-25 14:24:40|349.2|347.2|349.18|347.18|349.21|347.21|349.18|347.18|6
1727274290000|2024-09-25 14:24:50|349.2|347.2|349.18|347.18|349.2|347.2|349.11|347.11|14
1727274300000|2024-09-25 14:25:00|349.19|347.19|349.02|347.02|349.19|347.19|349.02|347.02|16
1727274310000|2024-09-25 14:25:10|349.03|347.03|349.11|347.11|349.15|347.15|348.98|346.98|19
1727274330000|2024-09-25 14:25:30|349.14|347.14|349.22|347.22|349.25|347.25|349.14|347.14|10
1727274340000|2024-09-25 14:25:40|349.2|347.2|349.19|347.19|349.22|347.22|349.17|347.17|8
1727274350000|2024-09-25 14:25:50|349.18|347.18|349.21|347.21|349.23|347.23|349.12|347.12|8
1727274360000|2024-09-25 14:26:00|349.22|347.22|349.17|347.17|349.24|347.24|349.17|347.17|17
1727274370000|2024-09-25 14:26:10|349.18|347.18|349.02|347.02|349.18|347.18|349.02|347.02|15
1727274380000|2024-09-25 14:26:20|349|347|348.42|346.42|349|347|348.41|346.41|22
1727274390000|2024-09-25 14:26:30|348.41|346.41|348.55|346.55|348.59|346.59|348.38|346.38|24
1727274400000|2024-09-25 14:26:40|348.52|346.52|348.53|346.53|348.59|346.59|348.48|346.48|19
1727274410000|2024-09-25 14:26:50|348.51|346.51|348.45|346.45|348.71|346.71|348.45|346.45|29
1727274420000|2024-09-25 14:27:00|348.44|346.44|348.39|346.39|348.52|346.52|348.34|346.34|22
1727274440000|2024-09-25 14:27:20|348.36|346.36|348.48|346.48|348.52|346.52|348.31|346.31|23
1727274450000|2024-09-25 14:27:30|348.5|346.5|348.55|346.55|348.55|346.55|348.48|346.48|10
1727274460000|2024-09-25 14:27:40|348.56|346.56|348.85|346.85|348.87|346.87|348.56|346.56|21
1727274470000|2024-09-25 14:27:50|348.82|346.82|348.87|346.87|348.88|346.88|348.82|346.82|13
1727274480000|2024-09-25 14:28:00|348.86|346.86|348.89|346.89|348.97|346.97|348.86|346.86|18
1727274490000|2024-09-25 14:28:10|348.86|346.86|348.81|346.81|348.89|346.89|348.81|346.81|6
1727274500000|2024-09-25 14:28:20|348.82|346.82|348.86|346.86|348.87|346.87|348.81|346.81|6
1727274510000|2024-09-25 14:28:30|348.89|346.89|348.85|346.85|348.89|346.89|348.81|346.81|16
1727274520000|2024-09-25 14:28:40|348.84|346.84|348.83|346.83|348.89|346.89|348.82|346.82|11
1727274530000|2024-09-25 14:28:50|348.82|346.82|348.85|346.85|348.87|346.87|348.81|346.81|14
1727274540000|2024-09-25 14:29:00|348.84|346.84|348.52|346.52|348.84|346.84|348.52|346.52|8
1727274550000|2024-09-25 14:29:10|348.56|346.56|348.62|346.62|348.67|346.67|348.54|346.54|10
1727274570000|2024-09-25 14:29:30|348.67|346.67|348.53|346.53|348.67|346.67|348.53|346.53|19
1727274580000|2024-09-25 14:29:40|348.52|346.52|348.5|346.5|348.52|346.52|348.49|346.49|5
1727274590000|2024-09-25 14:29:50|348.51|346.51|348.69|346.69|348.69|346.69|348.51|346.51|24
1727274600000|2024-09-25 14:30:00|348.68|346.68|348.54|346.54|348.68|346.68|348.54|346.54|11
1727274610000|2024-09-25 14:30:10|348.53|346.53|348.37|346.37|348.53|346.53|348.32|346.32|12
1727274620000|2024-09-25 14:30:20|348.36|346.36|348.36|346.36|348.43|346.43|348.31|346.31|15
1727274630000|2024-09-25 14:30:30|348.37|346.37|348.29|346.29|348.37|346.37|348.29|346.29|13
1727274640000|2024-09-25 14:30:40|348.32|346.32|348.61|346.61|348.62|346.62|348.3|346.3|23
1727274650000|2024-09-25 14:30:50|348.6|346.6|348.55|346.55|348.71|346.71|348.55|346.55|24
1727274660000|2024-09-25 14:31:00|348.62|346.62|348.6|346.6|348.65|346.65|348.6|346.6|7
1727274670000|2024-09-25 14:31:10|348.68|346.68|348.69|346.69|348.69|346.69|348.68|346.68|2
1727274680000|2024-09-25 14:31:20|348.67|346.67|348.61|346.61|348.68|346.68|348.61|346.61|11
1727274690000|2024-09-25 14:31:30|348.62|346.62|348.67|346.67|348.68|346.68|348.61|346.61|11
1727274700000|2024-09-25 14:31:40|348.64|346.64|348.67|346.67|348.74|346.74|348.64|346.64|12
1727274710000|2024-09-25 14:31:50|348.65|346.65|348.65|346.65|348.7|346.7|348.65|346.65|3
1727274720000|2024-09-25 14:32:00|348.7|346.7|348.8|346.8|348.85|346.85|348.65|346.65|12
1727274730000|2024-09-25 14:32:10|348.73|346.73|348.68|346.68|348.73|346.73|348.68|346.68|2
1727274740000|2024-09-25 14:32:20|348.75|346.75|348.89|346.89|348.95|346.95|348.74|346.74|13
1727274750000|2024-09-25 14:32:30|348.88|346.88|348.86|346.86|348.9|346.9|348.85|346.85|9
1727274760000|2024-09-25 14:32:40|348.83|346.83|348.93|346.93|348.98|346.98|348.83|346.83|15
1727274770000|2024-09-25 14:32:50|348.91|346.91|348.86|346.86|348.91|346.91|348.83|346.83|12
1727274780000|2024-09-25 14:33:00|348.89|346.89|349.06|347.06|349.07|347.07|348.86|346.86|12
1727274790000|2024-09-25 14:33:10|349.05|347.05|348.89|346.89|349.05|347.05|348.89|346.89|16
1727274800000|2024-09-25 14:33:20|348.9|346.9|348.9|346.9|348.92|346.92|348.89|346.89|5
1727274810000|2024-09-25 14:33:30|348.94|346.94|348.98|346.98|349.03|347.03|348.94|346.94|6
1727274820000|2024-09-25 14:33:40|349.01|347.01|348.99|346.99|349.02|347.02|348.99|346.99|5
1727274830000|2024-09-25 14:33:50|348.97|346.97|348.96|346.96|348.97|346.97|348.79|346.79|13
1727274840000|2024-09-25 14:34:00|348.97|346.97|349.09|347.09|349.09|347.09|348.97|346.97|10
1727274850000|2024-09-25 14:34:10|349.14|347.14|349.14|347.14|349.14|347.14|349.14|347.14|1
1727274860000|2024-09-25 14:34:20|349.17|347.17|349.24|347.24|349.29|347.29|349.17|347.17|8
1727274870000|2024-09-25 14:34:30|349.25|347.25|349.26|347.26|349.26|347.26|349.25|347.25|2
1727274880000|2024-09-25 14:34:40|349.25|347.25|349.29|347.29|349.29|347.29|349.24|347.24|8
1727274900000|2024-09-25 14:35:00|349.28|347.28|349.26|347.26|349.29|347.29|349.26|347.26|9
1727274910000|2024-09-25 14:35:10|349.27|347.27|349.29|347.29|349.29|347.29|349.26|347.26|5
1727274920000|2024-09-25 14:35:20|349.3|347.3|349.32|347.32|349.37|347.37|349.3|347.3|13
1727274930000|2024-09-25 14:35:30|349.33|347.33|349.37|347.37|349.37|347.37|349.33|347.33|5
1727274940000|2024-09-25 14:35:40|349.36|347.36|349.61|347.61|349.62|347.62|349.36|347.36|6
1727274960000|2024-09-25 14:36:00|349.62|347.62|349.62|347.62|349.62|347.62|349.62|347.62|1
1727275020000|2024-09-25 14:37:00|349.63|347.63|349.77|347.77|349.77|347.77|349.63|347.63|8
1727275030000|2024-09-25 14:37:10|349.76|347.76|349.76|347.76|349.76|347.76|349.76|347.76|1
1727275050000|2024-09-25 14:37:30|349.72|347.72|349.73|347.73|349.74|347.74|349.72|347.72|3
1727275060000|2024-09-25 14:37:40|349.77|347.77|349.74|347.74|349.8|347.8|349.74|347.74|4
1727275070000|2024-09-25 14:37:50|349.78|347.78|349.73|347.73|349.78|347.78|349.73|347.73|7
1727275080000|2024-09-25 14:38:00|349.78|347.78|349.83|347.83|349.84|347.84|349.78|347.78|5
1727275090000|2024-09-25 14:38:10|349.81|347.81|349.83|347.83|349.83|347.83|349.81|347.81|4
1727275100000|2024-09-25 14:38:20|349.81|347.81|349.83|347.83|349.83|347.83|349.81|347.81|4
1727275110000|2024-09-25 14:38:30|349.84|347.84|349.84|347.84|349.84|347.84|349.84|347.84|1
1727275120000|2024-09-25 14:38:40|349.85|347.85|349.83|347.83|349.88|347.88|349.83|347.83|8
1727275130000|2024-09-25 14:38:50|349.85|347.85|349.88|347.88|349.89|347.89|349.85|347.85|14
1727275140000|2024-09-25 14:39:00|349.89|347.89|349.98|347.98|349.98|347.98|349.83|347.83|15
1727275150000|2024-09-25 14:39:10|349.99|347.99|350.04|348.04|350.04|348.04|349.99|347.99|14
1727275160000|2024-09-25 14:39:20|350.01|348.01|350|348|350.02|348.02|349.93|347.93|17
1727275170000|2024-09-25 14:39:30|349.98|347.98|349.97|347.97|349.98|347.98|349.97|347.97|2
1727275180000|2024-09-25 14:39:40|349.9|347.9|349.82|347.82|349.9|347.9|349.82|347.82|4
1727275210000|2024-09-25 14:40:10|349.78|347.78|349.77|347.77|349.8|347.8|349.66|347.66|14
1727275220000|2024-09-25 14:40:20|349.76|347.76|349.72|347.72|349.77|347.77|349.7|347.7|20
1727275230000|2024-09-25 14:40:30|349.71|347.71|349.73|347.73|349.75|347.75|349.71|347.71|10
1727275240000|2024-09-25 14:40:40|349.74|347.74|349.77|347.77|349.77|347.77|349.73|347.73|6
1727275250000|2024-09-25 14:40:50|349.78|347.78|349.81|347.81|349.83|347.83|349.78|347.78|10
1727275260000|2024-09-25 14:41:00|349.74|347.74|349.79|347.79|349.81|347.81|349.69|347.69|12
1727275270000|2024-09-25 14:41:10|349.8|347.8|349.65|347.65|349.81|347.81|349.65|347.65|6
1727275290000|2024-09-25 14:41:30|349.66|347.66|349.81|347.81|349.83|347.83|349.66|347.66|8
1727275300000|2024-09-25 14:41:40|349.82|347.82|349.83|347.83|349.83|347.83|349.81|347.81|12
1727275310000|2024-09-25 14:41:50|349.82|347.82|349.81|347.81|349.82|347.82|349.81|347.81|2
1727275320000|2024-09-25 14:42:00|349.8|347.8|349.85|347.85|349.87|347.87|349.8|347.8|9
1727275330000|2024-09-25 14:42:10|349.86|347.86|349.81|347.81|349.86|347.86|349.8|347.8|4
1727275340000|2024-09-25 14:42:20|349.8|347.8|349.78|347.78|349.82|347.82|349.78|347.78|6
1727275350000|2024-09-25 14:42:30|349.76|347.76|349.76|347.76|349.77|347.77|349.75|347.75|9
1727275360000|2024-09-25 14:42:40|349.77|347.77|349.73|347.73|349.77|347.77|349.73|347.73|16
1727275370000|2024-09-25 14:42:50|349.74|347.74|349.73|347.73|349.77|347.77|349.73|347.73|4
1727275380000|2024-09-25 14:43:00|349.74|347.74|349.71|347.71|349.78|347.78|349.71|347.71|11
1727275390000|2024-09-25 14:43:10|349.69|347.69|349.66|347.66|349.7|347.7|349.62|347.62|15
1727275400000|2024-09-25 14:43:20|349.65|347.65|349.64|347.64|349.65|347.65|349.59|347.59|14
1727275410000|2024-09-25 14:43:30|349.61|347.61|349.6|347.6|349.7|347.7|349.6|347.6|11
1727275420000|2024-09-25 14:43:40|349.58|347.58|349.47|347.47|349.58|347.58|349.47|347.47|5
1727275440000|2024-09-25 14:44:00|349.42|347.42|349.29|347.29|349.42|347.42|349.29|347.29|10
1727275450000|2024-09-25 14:44:10|349.3|347.3|349.39|347.39|349.44|347.44|349.27|347.27|16
1727275460000|2024-09-25 14:44:20|349.38|347.38|349.39|347.39|349.39|347.39|349.37|347.37|6
1727275470000|2024-09-25 14:44:30|349.38|347.38|349.44|347.44|349.45|347.45|349.37|347.37|25
1727275480000|2024-09-25 14:44:40|349.43|347.43|349.43|347.43|349.44|347.44|349.42|347.42|6
1727275490000|2024-09-25 14:44:50|349.44|347.44|349.42|347.42|349.44|347.44|349.41|347.41|11
1727275510000|2024-09-25 14:45:10|349.46|347.46|349.61|347.61|349.67|347.67|349.46|347.46|21
1727275520000|2024-09-25 14:45:20|349.57|347.57|349.58|347.58|349.62|347.62|349.56|347.56|11
1727275530000|2024-09-25 14:45:30|349.57|347.57|349.64|347.64|349.68|347.68|349.49|347.49|15
1727275540000|2024-09-25 14:45:40|349.63|347.63|349.56|347.56|349.64|347.64|349.56|347.56|11
1727275550000|2024-09-25 14:45:50|349.58|347.58|349.47|347.47|349.58|347.58|349.47|347.47|8
1727275560000|2024-09-25 14:46:00|349.52|347.52|349.31|347.31|349.55|347.55|349.29|347.29|25
1727275570000|2024-09-25 14:46:10|349.38|347.38|349.33|347.33|349.38|347.38|349.31|347.31|15
1727275580000|2024-09-25 14:46:20|349.38|347.38|349.31|347.31|349.38|347.38|349.25|347.25|15
1727275590000|2024-09-25 14:46:30|349.3|347.3|349.42|347.42|349.49|347.49|349.27|347.27|18
1727275600000|2024-09-25 14:46:40|349.43|347.43|349.45|347.45|349.5|347.5|349.43|347.43|15
1727275610000|2024-09-25 14:46:50|349.42|347.42|349.56|347.56|349.56|347.56|349.42|347.42|12
1727275620000|2024-09-25 14:47:00|349.55|347.55|349.71|347.71|349.71|347.71|349.51|347.51|14
1727275630000|2024-09-25 14:47:10|349.72|347.72|349.63|347.63|349.75|347.75|349.63|347.63|9
1727275640000|2024-09-25 14:47:20|349.62|347.62|349.56|347.56|349.62|347.62|349.53|347.53|12
1727275650000|2024-09-25 14:47:30|349.55|347.55|349.42|347.42|349.58|347.58|349.42|347.42|12
1727275660000|2024-09-25 14:47:40|349.44|347.44|349.43|347.43|349.44|347.44|349.38|347.38|9
1727275670000|2024-09-25 14:47:50|349.44|347.44|349.34|347.34|349.44|347.44|349.34|347.34|10
1727275680000|2024-09-25 14:48:00|349.32|347.32|349.29|347.29|349.32|347.32|349.21|347.21|10
1727275690000|2024-09-25 14:48:10|349.28|347.28|348.98|346.98|349.28|347.28|348.95|346.95|19
1727275700000|2024-09-25 14:48:20|348.99|346.99|349.09|347.09|349.13|347.13|348.96|346.96|26
1727275710000|2024-09-25 14:48:30|349.08|347.08|348.95|346.95|349.08|347.08|348.95|346.95|19
1727275720000|2024-09-25 14:48:40|348.96|346.96|349.01|347.01|349.02|347.02|348.94|346.94|16
1727275730000|2024-09-25 14:48:50|348.97|346.97|348.98|346.98|348.99|346.99|348.94|346.94|16
1727275740000|2024-09-25 14:49:00|349.01|347.01|348.91|346.91|349.03|347.03|348.91|346.91|23
1727275750000|2024-09-25 14:49:10|348.92|346.92|348.78|346.78|348.92|346.92|348.77|346.77|21
1727275760000|2024-09-25 14:49:20|348.77|346.77|348.88|346.88|348.92|346.92|348.77|346.77|19
1727275770000|2024-09-25 14:49:30|348.87|346.87|348.89|346.89|348.89|346.89|348.79|346.79|16
1727275780000|2024-09-25 14:49:40|348.93|346.93|349|347|349|347|348.93|346.93|11
1727275790000|2024-09-25 14:49:50|348.99|346.99|349.04|347.04|349.09|347.09|348.98|346.98|15
1727275800000|2024-09-25 14:50:00|349.01|347.01|348.95|346.95|349.08|347.08|348.92|346.92|26
1727275810000|2024-09-25 14:50:10|348.94|346.94|349.09|347.09|349.1|347.1|348.92|346.92|23
1727275820000|2024-09-25 14:50:20|349.1|347.1|349.22|347.22|349.26|347.26|349.1|347.1|20
1727275830000|2024-09-25 14:50:30|349.24|347.24|349.3|347.3|349.32|347.32|349.24|347.24|14
1727275840000|2024-09-25 14:50:40|349.31|347.31|349.42|347.42|349.42|347.42|349.28|347.28|12
1727275850000|2024-09-25 14:50:50|349.45|347.45|349.39|347.39|349.51|347.51|349.39|347.39|21
1727275860000|2024-09-25 14:51:00|349.4|347.4|349.52|347.52|349.53|347.53|349.4|347.4|8
1727275870000|2024-09-25 14:51:10|349.51|347.51|349.47|347.47|349.57|347.57|349.45|347.45|22
1727275880000|2024-09-25 14:51:20|349.45|347.45|349.49|347.49|349.51|347.51|349.39|347.39|14
1727275890000|2024-09-25 14:51:30|349.47|347.47|349.4|347.4|349.49|347.49|349.4|347.4|15
1727275900000|2024-09-25 14:51:40|349.42|347.42|349.43|347.43|349.5|347.5|349.42|347.42|13
1727275910000|2024-09-25 14:51:50|349.42|347.42|349.27|347.27|349.42|347.42|349.27|347.27|14
1727275920000|2024-09-25 14:52:00|349.28|347.28|349.23|347.23|349.34|347.34|349.23|347.23|26
1727275930000|2024-09-25 14:52:10|349.24|347.24|349.15|347.15|349.24|347.24|349.14|347.14|20
1727275940000|2024-09-25 14:52:20|349.14|347.14|349.04|347.04|349.17|347.17|349.04|347.04|20
1727275950000|2024-09-25 14:52:30|349.02|347.02|349|347|349.03|347.03|349|347|9
1727275960000|2024-09-25 14:52:40|348.99|346.99|348.98|346.98|349|347|348.96|346.96|15
1727275970000|2024-09-25 14:52:50|348.99|346.99|349.04|347.04|349.1|347.1|348.99|346.99|15
1727275980000|2024-09-25 14:53:00|349.05|347.05|349.02|347.02|349.11|347.11|348.99|346.99|16
1727275990000|2024-09-25 14:53:10|349.03|347.03|349.21|347.21|349.21|347.21|349.02|347.02|13
1727276000000|2024-09-25 14:53:20|349.22|347.22|349.21|347.21|349.28|347.28|349.21|347.21|14
1727276010000|2024-09-25 14:53:30|349.22|347.22|349.26|347.26|349.27|347.27|349.21|347.21|13
1727276020000|2024-09-25 14:53:40|349.27|347.27|349.39|347.39|349.39|347.39|349.26|347.26|16
1727276030000|2024-09-25 14:53:50|349.46|347.46|349.4|347.4|349.47|347.47|349.4|347.4|6
1727276040000|2024-09-25 14:54:00|349.39|347.39|349.47|347.47|349.47|347.47|349.39|347.39|8
1727276050000|2024-09-25 14:54:10|349.46|347.46|349.42|347.42|349.47|347.47|349.42|347.42|11
1727276060000|2024-09-25 14:54:20|349.43|347.43|349.44|347.44|349.45|347.45|349.41|347.41|8
1727276070000|2024-09-25 14:54:30|349.42|347.42|349.46|347.46|349.46|347.46|349.42|347.42|3
1727276080000|2024-09-25 14:54:40|349.47|347.47|349.52|347.52|349.54|347.54|349.47|347.47|6
1727276090000|2024-09-25 14:54:50|349.51|347.51|349.46|347.46|349.52|347.52|349.45|347.45|11
1727276100000|2024-09-25 14:55:00|349.44|347.44|349.47|347.47|349.48|347.48|349.44|347.44|5
1727276110000|2024-09-25 14:55:10|349.49|347.49|349.52|347.52|349.52|347.52|349.45|347.45|12
1727276120000|2024-09-25 14:55:20|349.53|347.53|349.81|347.81|349.82|347.82|349.53|347.53|19
1727276130000|2024-09-25 14:55:30|349.87|347.87|349.83|347.83|349.87|347.87|349.78|347.78|19
1727276140000|2024-09-25 14:55:40|349.82|347.82|349.89|347.89|349.94|347.94|349.81|347.81|17
1727276150000|2024-09-25 14:55:50|349.9|347.9|349.85|347.85|349.98|347.98|349.85|347.85|15
1727276160000|2024-09-25 14:56:00|349.84|347.84|350.03|348.03|350.04|348.04|349.84|347.84|19
1727276170000|2024-09-25 14:56:10|350.04|348.04|349.99|347.99|350.04|348.04|349.99|347.99|14
1727276180000|2024-09-25 14:56:20|350|348|350.08|348.08|350.08|348.08|349.99|347.99|10
1727276190000|2024-09-25 14:56:30|350.06|348.06|350.13|348.13|350.19|348.19|350.03|348.03|22
1727276200000|2024-09-25 14:56:40|350.14|348.14|350.11|348.11|350.16|348.16|350.11|348.11|12
1727276210000|2024-09-25 14:56:50|350.13|348.13|350.06|348.06|350.14|348.14|350.03|348.03|7
1727276220000|2024-09-25 14:57:00|350.09|348.09|350.06|348.06|350.13|348.13|350.06|348.06|14
1727276230000|2024-09-25 14:57:10|350.05|348.05|350.01|348.01|350.1|348.1|350|348|14
1727276240000|2024-09-25 14:57:20|350|348|350.02|348.02|350.02|348.02|349.99|347.99|10
1727276250000|2024-09-25 14:57:30|350|348|350.01|348.01|350.03|348.03|350|348|5
1727276260000|2024-09-25 14:57:40|349.99|347.99|350.01|348.01|350.04|348.04|349.99|347.99|5
1727276270000|2024-09-25 14:57:50|350|348|350.06|348.06|350.11|348.11|350|348|11
1727276280000|2024-09-25 14:58:00|350.07|348.07|350.01|348.01|350.07|348.07|350.01|348.01|5
1727276290000|2024-09-25 14:58:10|350|348|350.01|348.01|350.01|348.01|350|348|2
1727276300000|2024-09-25 14:58:20|350.02|348.02|350.01|348.01|350.02|348.02|350.01|348.01|2
1727276310000|2024-09-25 14:58:30|350|348|350|348|350|348|350|348|1
1727276320000|2024-09-25 14:58:40|349.98|347.98|350|348|350|348|349.98|347.98|2
1727276330000|2024-09-25 14:58:50|350.01|348.01|350|348|350.01|348.01|350|348|2
1727276340000|2024-09-25 14:59:00|350.01|348.01|350|348|350.01|348.01|350|348|2
1727276360000|2024-09-25 14:59:20|350.01|348.01|350.01|348.01|350.03|348.03|350|348|10
1727276410000|2024-09-25 15:00:10|350|348|350|348|350|348|350|348|1
1727276420000|2024-09-25 15:00:20|349.98|347.98|350|348|350|348|349.96|347.96|5
1727276430000|2024-09-25 15:00:30|350.01|348.01|350.01|348.01|350.01|348.01|350|348|7
1727276440000|2024-09-25 15:00:40|350.02|348.02|350.01|348.01|350.02|348.02|350.01|348.01|2
1727276450000|2024-09-25 15:00:50|350|348|350|348|350.01|348.01|350|348|7
1727276460000|2024-09-25 15:01:00|350.01|348.01|350.01|348.01|350.01|348.01|350|348|3
1727276470000|2024-09-25 15:01:10|350.02|348.02|350.02|348.02|350.03|348.03|350.01|348.01|6
1727276480000|2024-09-25 15:01:20|350.01|348.01|350.01|348.01|350.02|348.02|350.01|348.01|3
1727276490000|2024-09-25 15:01:30|350|348|350|348|350|348|350|348|1
1727276500000|2024-09-25 15:01:40|349.99|347.99|350|348|350|348|349.96|347.96|10
1727276510000|2024-09-25 15:01:50|350.01|348.01|350|348|350.01|348.01|350|348|4
1727276520000|2024-09-25 15:02:00|349.99|347.99|349.98|347.98|350|348|349.97|347.97|5
1727276530000|2024-09-25 15:02:10|350|348|350|348|350|348|349.99|347.99|3
1727276540000|2024-09-25 15:02:20|350.01|348.01|350|348|350.01|348.01|350|348|6
1727276550000|2024-09-25 15:02:30|350.01|348.01|350.01|348.01|350.01|348.01|350|348|9
1727276560000|2024-09-25 15:02:40|350|348|349.99|347.99|350|348|349.99|347.99|2
1727276570000|2024-09-25 15:02:50|350|348|350|348|350|348|349.97|347.97|4
1727276580000|2024-09-25 15:03:00|350.01|348.01|350.01|348.01|350.01|348.01|350|348|5
1727276590000|2024-09-25 15:03:10|350.02|348.02|350.01|348.01|350.02|348.02|350.01|348.01|2
1727276600000|2024-09-25 15:03:20|350|348|350|348|350|348|350|348|1
1727276610000|2024-09-25 15:03:30|349.97|347.97|350|348|350|348|349.94|347.94|10
1727276630000|2024-09-25 15:03:50|350.01|348.01|350|348|350.01|348.01|350|348|8
1727276640000|2024-09-25 15:04:00|349.99|347.99|349.99|347.99|349.99|347.99|349.99|347.99|1
1727276650000|2024-09-25 15:04:10|349.97|347.97|350|348|350|348|349.97|347.97|4
1727276660000|2024-09-25 15:04:20|349.99|347.99|349.98|347.98|350|348|349.98|347.98|4
1727276670000|2024-09-25 15:04:30|350|348|350.01|348.01|350.01|348.01|349.99|347.99|3
1727276680000|2024-09-25 15:04:40|350.02|348.02|350.03|348.03|350.06|348.06|350.02|348.02|15
1727276690000|2024-09-25 15:04:50|350.04|348.04|350.03|348.03|350.04|348.04|350.02|348.02|3
1727276700000|2024-09-25 15:05:00|350.04|348.04|350.21|348.21|350.21|348.21|350.02|348.02|7
1727276710000|2024-09-25 15:05:10|350.22|348.22|350.25|348.25|350.28|348.28|350.2|348.2|16
1727276720000|2024-09-25 15:05:20|350.26|348.26|350.27|348.27|350.29|348.29|350.26|348.26|5
1727276730000|2024-09-25 15:05:30|350.28|348.28|350.11|348.11|350.28|348.28|350.09|348.09|16
1727276740000|2024-09-25 15:05:40|350.1|348.1|350.02|348.02|350.11|348.11|350.02|348.02|16
1727276750000|2024-09-25 15:05:50|350.01|348.01|349.93|347.93|350.02|348.02|349.93|347.93|11
1727276760000|2024-09-25 15:06:00|349.97|347.97|349.98|347.98|350|348|349.92|347.92|8
1727276770000|2024-09-25 15:06:10|350|348|349.98|347.98|350|348|349.91|347.91|10
1727276780000|2024-09-25 15:06:20|349.94|347.94|349.97|347.97|349.97|347.97|349.91|347.91|17
1727276790000|2024-09-25 15:06:30|349.9|347.9|349.94|347.94|349.95|347.95|349.9|347.9|7
1727276800000|2024-09-25 15:06:40|349.93|347.93|349.9|347.9|349.93|347.93|349.9|347.9|4
1727276810000|2024-09-25 15:06:50|349.89|347.89|349.98|347.98|349.98|347.98|349.88|347.88|11
1727276820000|2024-09-25 15:07:00|349.92|347.92|349.99|347.99|350|348|349.9|347.9|11
1727276830000|2024-09-25 15:07:10|350|348|350|348|350.02|348.02|350|348|10
1727276840000|2024-09-25 15:07:20|350.01|348.01|349.96|347.96|350.01|348.01|349.96|347.96|6
1727276850000|2024-09-25 15:07:30|349.95|347.95|350|348|350.01|348.01|349.94|347.94|5
1727276860000|2024-09-25 15:07:40|349.99|347.99|349.97|347.97|349.99|347.99|349.97|347.97|3
1727276870000|2024-09-25 15:07:50|350|348|350.01|348.01|350.01|348.01|350|348|8
1727276880000|2024-09-25 15:08:00|350|348|349.88|347.88|350.04|348.04|349.88|347.88|18
1727276890000|2024-09-25 15:08:10|349.76|347.76|349.57|347.57|349.76|347.76|349.55|347.55|21
1727276900000|2024-09-25 15:08:20|349.55|347.55|349.46|347.46|349.55|347.55|349.46|347.46|10
1727276910000|2024-09-25 15:08:30|349.45|347.45|349.58|347.58|349.58|347.58|349.44|347.44|19
1727276920000|2024-09-25 15:08:40|349.54|347.54|349.51|347.51|349.54|347.54|349.49|347.49|17
1727276930000|2024-09-25 15:08:50|349.5|347.5|349.45|347.45|349.5|347.5|349.43|347.43|20
1727276940000|2024-09-25 15:09:00|349.53|347.53|349.54|347.54|349.6|347.6|349.44|347.44|19
1727276950000|2024-09-25 15:09:10|349.53|347.53|349.58|347.58|349.58|347.58|349.46|347.46|18
1727276960000|2024-09-25 15:09:20|349.59|347.59|349.75|347.75|349.78|347.78|349.59|347.59|21
1727276970000|2024-09-25 15:09:30|349.77|347.77|349.85|347.85|349.87|347.87|349.72|347.72|21
1727276980000|2024-09-25 15:09:40|349.84|347.84|350.03|348.03|350.03|348.03|349.83|347.83|15
1727276990000|2024-09-25 15:09:50|349.99|347.99|349.86|347.86|350.02|348.02|349.84|347.84|16
1727277000000|2024-09-25 15:10:00|349.87|347.87|349.8|347.8|349.9|347.9|349.77|347.77|22
1727277010000|2024-09-25 15:10:10|349.78|347.78|349.65|347.65|349.85|347.85|349.65|347.65|19
1727277020000|2024-09-25 15:10:20|349.67|347.67|349.81|347.81|349.82|347.82|349.63|347.63|17
1727277030000|2024-09-25 15:10:30|349.83|347.83|349.65|347.65|349.85|347.85|349.65|347.65|19
1727277040000|2024-09-25 15:10:40|349.64|347.64|349.58|347.58|349.71|347.71|349.57|347.57|21
1727277050000|2024-09-25 15:10:50|349.57|347.57|349.5|347.5|349.57|347.57|349.5|347.5|7
1727277060000|2024-09-25 15:11:00|349.49|347.49|349.4|347.4|349.49|347.49|349.24|347.24|13
1727277070000|2024-09-25 15:11:10|349.45|347.45|349.49|347.49|349.56|347.56|349.45|347.45|8
1727277080000|2024-09-25 15:11:20|349.5|347.5|349.63|347.63|349.69|347.69|349.49|347.49|15
1727277090000|2024-09-25 15:11:30|349.6|347.6|349.6|347.6|349.65|347.65|349.58|347.58|15
1727277100000|2024-09-25 15:11:40|349.61|347.61|349.7|347.7|349.74|347.74|349.6|347.6|11
1727277110000|2024-09-25 15:11:50|349.69|347.69|349.57|347.57|349.73|347.73|349.57|347.57|12
1727277120000|2024-09-25 15:12:00|349.58|347.58|349.68|347.68|349.68|347.68|349.57|347.57|5
1727277130000|2024-09-25 15:12:10|349.67|347.67|349.5|347.5|349.67|347.67|349.45|347.45|15
1727277140000|2024-09-25 15:12:20|349.49|347.49|349.38|347.38|349.5|347.5|349.38|347.38|12
1727277150000|2024-09-25 15:12:30|349.34|347.34|349.29|347.29|349.34|347.34|349.21|347.21|17
1727277160000|2024-09-25 15:12:40|349.27|347.27|349.23|347.23|349.32|347.32|349.23|347.23|19
1727277170000|2024-09-25 15:12:50|349.22|347.22|349.19|347.19|349.23|347.23|349.17|347.17|12
1727277180000|2024-09-25 15:13:00|349.18|347.18|349.19|347.19|349.25|347.25|349.18|347.18|22
1727277190000|2024-09-25 15:13:10|349.18|347.18|349.2|347.2|349.21|347.21|349.16|347.16|15
1727277200000|2024-09-25 15:13:20|349.19|347.19|349.19|347.19|349.24|347.24|349.18|347.18|7
1727277210000|2024-09-25 15:13:30|349.2|347.2|349.42|347.42|349.42|347.42|349.19|347.19|11
1727277220000|2024-09-25 15:13:40|349.43|347.43|349.42|347.42|349.44|347.44|349.37|347.37|14
1727277230000|2024-09-25 15:13:50|349.4|347.4|349.38|347.38|349.4|347.4|349.37|347.37|7
1727277240000|2024-09-25 15:14:00|349.37|347.37|349.09|347.09|349.38|347.38|349.06|347.06|19
1727277250000|2024-09-25 15:14:10|349.1|347.1|349.1|347.1|349.14|347.14|349.1|347.1|9
1727277260000|2024-09-25 15:14:20|349.07|347.07|349.16|347.16|349.16|347.16|349.07|347.07|16
1727277270000|2024-09-25 15:14:30|349.24|347.24|349.36|347.36|349.37|347.37|349.24|347.24|13
1727277280000|2024-09-25 15:14:40|349.34|347.34|349.22|347.22|349.35|347.35|349.22|347.22|15
1727277290000|2024-09-25 15:14:50|349.19|347.19|349.22|347.22|349.22|347.22|349.16|347.16|12
1727277300000|2024-09-25 15:15:00|349.26|347.26|349.47|347.47|349.47|347.47|349.22|347.22|15
1727277310000|2024-09-25 15:15:10|349.46|347.46|349.6|347.6|349.61|347.61|349.45|347.45|18
1727277320000|2024-09-25 15:15:20|349.59|347.59|349.46|347.46|349.6|347.6|349.46|347.46|11
1727277330000|2024-09-25 15:15:30|349.52|347.52|349.15|347.15|349.52|347.52|349.11|347.11|26
1727277340000|2024-09-25 15:15:40|349.16|347.16|349.14|347.14|349.17|347.17|349.14|347.14|10
1727277350000|2024-09-25 15:15:50|349.13|347.13|349.09|347.09|349.17|347.17|349.09|347.09|20
1727277360000|2024-09-25 15:16:00|349.1|347.1|348.88|346.88|349.13|347.13|348.8|346.8|20
1727277370000|2024-09-25 15:16:10|348.87|346.87|348.83|346.83|348.87|346.87|348.77|346.77|15
1727277380000|2024-09-25 15:16:20|348.84|346.84|348.83|346.83|348.91|346.91|348.83|346.83|17
1727277390000|2024-09-25 15:16:30|348.85|346.85|348.88|346.88|348.91|346.91|348.79|346.79|21
1727277400000|2024-09-25 15:16:40|348.87|346.87|348.7|346.7|348.87|346.87|348.69|346.69|17
1727277410000|2024-09-25 15:16:50|348.69|346.69|348.64|346.64|348.7|346.7|348.63|346.63|15
1727277420000|2024-09-25 15:17:00|348.67|346.67|348.74|346.74|348.75|346.75|348.67|346.67|22
1727277430000|2024-09-25 15:17:10|348.76|346.76|348.73|346.73|348.78|346.78|348.64|346.64|24
1727277440000|2024-09-25 15:17:20|348.72|346.72|348.82|346.82|348.83|346.83|348.7|346.7|18
1727277450000|2024-09-25 15:17:30|348.85|346.85|348.84|346.84|348.86|346.86|348.8|346.8|16
1727277460000|2024-09-25 15:17:40|348.83|346.83|349.09|347.09|349.16|347.16|348.8|346.8|27
1727277470000|2024-09-25 15:17:50|349.06|347.06|348.94|346.94|349.06|347.06|348.93|346.93|15
1727277480000|2024-09-25 15:18:00|348.96|346.96|349.07|347.07|349.12|347.12|348.96|346.96|28
1727277490000|2024-09-25 15:18:10|349.05|347.05|348.95|346.95|349.11|347.11|348.94|346.94|23
1727277500000|2024-09-25 15:18:20|348.94|346.94|348.9|346.9|348.96|346.96|348.87|346.87|19
1727277510000|2024-09-25 15:18:30|348.92|346.92|348.86|346.86|349|347|348.86|346.86|23
1727277520000|2024-09-25 15:18:40|348.85|346.85|348.8|346.8|348.85|346.85|348.78|346.78|19
1727277530000|2024-09-25 15:18:50|348.82|346.82|348.9|346.9|348.93|346.93|348.78|346.78|20
1727277540000|2024-09-25 15:19:00|348.88|346.88|348.96|346.96|348.97|346.97|348.88|346.88|12
1727277550000|2024-09-25 15:19:10|348.94|346.94|348.87|346.87|348.95|346.95|348.87|346.87|10
1727277560000|2024-09-25 15:19:20|348.82|346.82|348.97|346.97|348.97|346.97|348.82|346.82|19
1727277570000|2024-09-25 15:19:30|348.96|346.96|349.03|347.03|349.11|347.11|348.95|346.95|24
1727277580000|2024-09-25 15:19:40|349.02|347.02|348.85|346.85|349.02|347.02|348.83|346.83|25
1727277590000|2024-09-25 15:19:50|348.87|346.87|348.75|346.75|348.87|346.87|348.74|346.74|27
1727277600000|2024-09-25 15:20:00|348.74|346.74|348.93|346.93|348.93|346.93|348.72|346.72|17
1727277610000|2024-09-25 15:20:10|348.94|346.94|348.71|346.71|348.97|346.97|348.71|346.71|21
1727277620000|2024-09-25 15:20:20|348.7|346.7|348.65|346.65|348.72|346.72|348.65|346.65|13
1727277630000|2024-09-25 15:20:30|348.62|346.62|348.61|346.61|348.64|346.64|348.61|346.61|7
1727277640000|2024-09-25 15:20:40|348.64|346.64|348.66|346.66|348.74|346.74|348.64|346.64|25
1727277650000|2024-09-25 15:20:50|348.63|346.63|348.72|346.72|348.73|346.73|348.63|346.63|11
1727277660000|2024-09-25 15:21:00|348.75|346.75|348.94|346.94|348.94|346.94|348.71|346.71|21
1727277670000|2024-09-25 15:21:10|348.93|346.93|349.02|347.02|349.02|347.02|348.84|346.84|23
1727277680000|2024-09-25 15:21:20|349.01|347.01|349.03|347.03|349.04|347.04|348.93|346.93|15
1727277690000|2024-09-25 15:21:30|349.01|347.01|348.99|346.99|349.05|347.05|348.95|346.95|17
1727277700000|2024-09-25 15:21:40|348.96|346.96|349.08|347.08|349.12|347.12|348.96|346.96|15
1727277710000|2024-09-25 15:21:50|349.06|347.06|349.1|347.1|349.1|347.1|349.05|347.05|13
1727277720000|2024-09-25 15:22:00|349.11|347.11|349.25|347.25|349.25|347.25|349.11|347.11|17
1727277730000|2024-09-25 15:22:10|349.24|347.24|349.31|347.31|349.36|347.36|349.23|347.23|21
1727277740000|2024-09-25 15:22:20|349.3|347.3|349.34|347.34|349.4|347.4|349.29|347.29|20
1727277750000|2024-09-25 15:22:30|349.33|347.33|349.4|347.4|349.41|347.41|349.32|347.32|19
1727277760000|2024-09-25 15:22:40|349.39|347.39|349.42|347.42|349.46|347.46|349.39|347.39|12
1727277770000|2024-09-25 15:22:50|349.43|347.43|349.47|347.47|349.52|347.52|349.43|347.43|12
1727277780000|2024-09-25 15:23:00|349.48|347.48|349.76|347.76|349.82|347.82|349.45|347.45|24
1727277790000|2024-09-25 15:23:10|349.75|347.75|349.95|347.95|349.97|347.97|349.73|347.73|18
1727277800000|2024-09-25 15:23:20|350.04|348.04|350.13|348.13|350.14|348.14|350.04|348.04|21
1727277810000|2024-09-25 15:23:30|350.12|348.12|350.08|348.08|350.13|348.13|350.08|348.08|10
1727277820000|2024-09-25 15:23:40|350.17|348.17|350.09|348.09|350.17|348.17|350.09|348.09|5
1727277840000|2024-09-25 15:24:00|350.07|348.07|350.06|348.06|350.07|348.07|350.06|348.06|2
1727277850000|2024-09-25 15:24:10|350.05|348.05|349.85|347.85|350.05|348.05|349.85|347.85|4
1727277880000|2024-09-25 15:24:40|349.86|347.86|349.87|347.87|349.87|347.87|349.86|347.86|2
1727277890000|2024-09-25 15:24:50|349.85|347.85|349.85|347.85|349.86|347.86|349.85|347.85|5
1727277900000|2024-09-25 15:25:00|349.84|347.84|349.77|347.77|349.84|347.84|349.67|347.67|7
1727277910000|2024-09-25 15:25:10|349.85|347.85|350.04|348.04|350.13|348.13|349.85|347.85|15
1727277920000|2024-09-25 15:25:20|350.03|348.03|350.01|348.01|350.1|348.1|350.01|348.01|8
1727277930000|2024-09-25 15:25:30|350.03|348.03|350.15|348.15|350.15|348.15|350.03|348.03|8
1727277940000|2024-09-25 15:25:40|350.13|348.13|349.93|347.93|350.14|348.14|349.91|347.91|11
1727277950000|2024-09-25 15:25:50|349.94|347.94|349.96|347.96|349.97|347.97|349.94|347.94|6
1727277960000|2024-09-25 15:26:00|349.97|347.97|350.14|348.14|350.15|348.15|349.96|347.96|17
1727277970000|2024-09-25 15:26:10|350.12|348.12|350.02|348.02|350.12|348.12|350.01|348.01|10
1727277980000|2024-09-25 15:26:20|350.03|348.03|350.02|348.02|350.08|348.08|350|348|10
1727277990000|2024-09-25 15:26:30|350.01|348.01|349.9|347.9|350.01|348.01|349.89|347.89|10
1727278000000|2024-09-25 15:26:40|349.92|347.92|349.94|347.94|349.95|347.95|349.92|347.92|5
1727278010000|2024-09-25 15:26:50|349.97|347.97|349.92|347.92|349.99|347.99|349.92|347.92|7
1727278020000|2024-09-25 15:27:00|349.93|347.93|349.86|347.86|349.94|347.94|349.8|347.8|10
1727278030000|2024-09-25 15:27:10|349.85|347.85|349.81|347.81|349.85|347.85|349.8|347.8|8
1727278040000|2024-09-25 15:27:20|349.82|347.82|349.85|347.85|349.86|347.86|349.8|347.8|12
1727278050000|2024-09-25 15:27:30|349.87|347.87|350.05|348.05|350.06|348.06|349.87|347.87|9
1727278060000|2024-09-25 15:27:40|350.04|348.04|350.02|348.02|350.08|348.08|350.02|348.02|11
1727278070000|2024-09-25 15:27:50|349.94|347.94|349.83|347.83|349.94|347.94|349.83|347.83|7
1727278080000|2024-09-25 15:28:00|349.82|347.82|349.91|347.91|349.94|347.94|349.74|347.74|11
1727278090000|2024-09-25 15:28:10|349.93|347.93|350|348|350.02|348.02|349.93|347.93|10
1727278100000|2024-09-25 15:28:20|349.99|347.99|349.8|347.8|349.99|347.99|349.8|347.8|12
1727278110000|2024-09-25 15:28:30|349.81|347.81|349.71|347.71|349.84|347.84|349.71|347.71|14
1727278120000|2024-09-25 15:28:40|349.68|347.68|349.49|347.49|349.68|347.68|349.49|347.49|27
1727278130000|2024-09-25 15:28:50|349.46|347.46|349.44|347.44|349.47|347.47|349.39|347.39|15
1727278140000|2024-09-25 15:29:00|349.43|347.43|349.27|347.27|349.46|347.46|349.27|347.27|14
1727278150000|2024-09-25 15:29:10|349.25|347.25|349.33|347.33|349.34|347.34|349.25|347.25|17
1727278160000|2024-09-25 15:29:20|349.34|347.34|349.47|347.47|349.48|347.48|349.26|347.26|19
1727278170000|2024-09-25 15:29:30|349.46|347.46|349.45|347.45|349.47|347.47|349.44|347.44|12
1727278180000|2024-09-25 15:29:40|349.44|347.44|349.44|347.44|349.45|347.45|349.43|347.43|13
1727278190000|2024-09-25 15:29:50|349.45|347.45|349.48|347.48|349.48|347.48|349.43|347.43|11
1727278200000|2024-09-25 15:30:00|349.47|347.47|349.22|347.22|349.47|347.47|349.21|347.21|19
1727278210000|2024-09-25 15:30:10|349.21|347.21|349.17|347.17|349.22|347.22|349.05|347.05|17
1727278220000|2024-09-25 15:30:20|349.18|347.18|349.07|347.07|349.18|347.18|349.06|347.06|13
1727278230000|2024-09-25 15:30:30|349.05|347.05|349.14|347.14|349.14|347.14|349.03|347.03|14
1727278240000|2024-09-25 15:30:40|349.15|347.15|348.98|346.98|349.15|347.15|348.98|346.98|8
1727278250000|2024-09-25 15:30:50|348.97|346.97|349.08|347.08|349.16|347.16|348.97|346.97|14
1727278260000|2024-09-25 15:31:00|349.09|347.09|349.09|347.09|349.16|347.16|349.05|347.05|10
1727278270000|2024-09-25 15:31:10|349.1|347.1|349.17|347.17|349.17|347.17|349.1|347.1|16
1727278280000|2024-09-25 15:31:20|349.16|347.16|349.17|347.17|349.25|347.25|349.15|347.15|14
1727278290000|2024-09-25 15:31:30|349.18|347.18|349.33|347.33|349.38|347.38|349.18|347.18|11
1727278300000|2024-09-25 15:31:40|349.32|347.32|349.45|347.45|349.46|347.46|349.32|347.32|13
1727278310000|2024-09-25 15:31:50|349.44|347.44|349.39|347.39|349.5|347.5|349.35|347.35|13
1727278320000|2024-09-25 15:32:00|349.38|347.38|349.26|347.26|349.38|347.38|349.26|347.26|17
1727278330000|2024-09-25 15:32:10|349.29|347.29|349.45|347.45|349.52|347.52|349.29|347.29|17
1727278340000|2024-09-25 15:32:20|349.46|347.46|349.46|347.46|349.59|347.59|349.46|347.46|20
1727278350000|2024-09-25 15:32:30|349.44|347.44|349.36|347.36|349.44|347.44|349.31|347.31|16
1727278360000|2024-09-25 15:32:40|349.35|347.35|349.35|347.35|349.38|347.38|349.34|347.34|9
1727278370000|2024-09-25 15:32:50|349.34|347.34|349.28|347.28|349.35|347.35|349.24|347.24|16
1727278380000|2024-09-25 15:33:00|349.29|347.29|349.34|347.34|349.4|347.4|349.29|347.29|14
1727278390000|2024-09-25 15:33:10|349.33|347.33|349.47|347.47|349.47|347.47|349.33|347.33|14
1727278400000|2024-09-25 15:33:20|349.46|347.46|349.35|347.35|349.46|347.46|349.3|347.3|17
1727278410000|2024-09-25 15:33:30|349.36|347.36|349.36|347.36|349.38|347.38|349.33|347.33|21
1727278420000|2024-09-25 15:33:40|349.37|347.37|349.36|347.36|349.39|347.39|349.35|347.35|14
1727278430000|2024-09-25 15:33:50|349.34|347.34|349.29|347.29|349.34|347.34|349.15|347.15|24
1727278440000|2024-09-25 15:34:00|349.28|347.28|349.35|347.35|349.49|347.49|349.28|347.28|21
1727278450000|2024-09-25 15:34:10|349.34|347.34|349.29|347.29|349.34|347.34|349.19|347.19|16
1727278460000|2024-09-25 15:34:20|349.28|347.28|349.14|347.14|349.3|347.3|349.12|347.12|17
1727278470000|2024-09-25 15:34:30|349.15|347.15|349.09|347.09|349.16|347.16|349.04|347.04|21
1727278480000|2024-09-25 15:34:40|349.06|347.06|349.08|347.08|349.11|347.11|348.99|346.99|24
1727278490000|2024-09-25 15:34:50|349.1|347.1|349.01|347.01|349.1|347.1|348.94|346.94|18
1727278500000|2024-09-25 15:35:00|349|347|349.16|347.16|349.26|347.26|348.97|346.97|20
1727278510000|2024-09-25 15:35:10|349.15|347.15|349.21|347.21|349.21|347.21|349.07|347.07|30
1727278520000|2024-09-25 15:35:20|349.22|347.22|349.35|347.35|349.36|347.36|349.21|347.21|17
1727278530000|2024-09-25 15:35:30|349.36|347.36|349.57|347.57|349.58|347.58|349.35|347.35|24
1727278540000|2024-09-25 15:35:40|349.59|347.59|349.74|347.74|349.82|347.82|349.59|347.59|22
1727278550000|2024-09-25 15:35:50|349.77|347.77|349.8|347.8|349.8|347.8|349.71|347.71|19
1727278560000|2024-09-25 15:36:00|349.79|347.79|349.85|347.85|349.9|347.9|349.78|347.78|16
1727278570000|2024-09-25 15:36:10|349.86|347.86|350.08|348.08|350.08|348.08|349.86|347.86|19
1727278580000|2024-09-25 15:36:20|350.07|348.07|350|348|350.09|348.09|349.93|347.93|23
1727278590000|2024-09-25 15:36:30|350.01|348.01|349.97|347.97|350.06|348.06|349.95|347.95|20
1727278600000|2024-09-25 15:36:40|349.96|347.96|349.93|347.93|349.98|347.98|349.92|347.92|21
1727278610000|2024-09-25 15:36:50|349.98|347.98|349.97|347.97|350|348|349.92|347.92|17
1727278620000|2024-09-25 15:37:00|349.95|347.95|349.9|347.9|350.03|348.03|349.9|347.9|20
1727278630000|2024-09-25 15:37:10|349.93|347.93|349.87|347.87|349.97|347.97|349.87|347.87|13
1727278640000|2024-09-25 15:37:20|349.86|347.86|349.98|347.98|349.98|347.98|349.83|347.83|19
1727278650000|2024-09-25 15:37:30|349.97|347.97|349.96|347.96|349.99|347.99|349.89|347.89|25
1727278660000|2024-09-25 15:37:40|349.99|347.99|350.1|348.1|350.13|348.13|349.98|347.98|29
1727278670000|2024-09-25 15:37:50|350.15|348.15|350.24|348.24|350.28|348.28|350.15|348.15|21
1727278680000|2024-09-25 15:38:00|350.23|348.23|350.41|348.41|350.41|348.41|350.22|348.22|19
1727278690000|2024-09-25 15:38:10|350.46|348.46|350.46|348.46|350.48|348.48|350.39|348.39|18
1727278700000|2024-09-25 15:38:20|350.45|348.45|350.49|348.49|350.55|348.55|350.44|348.44|14
1727278710000|2024-09-25 15:38:30|350.47|348.47|350.41|348.41|350.47|348.47|350.23|348.23|22
1727278720000|2024-09-25 15:38:40|350.44|348.44|350.52|348.52|350.55|348.55|350.44|348.44|6
1727278730000|2024-09-25 15:38:50|350.5|348.5|350.52|348.52|350.55|348.55|350.48|348.48|8
1727278740000|2024-09-25 15:39:00|350.56|348.56|350.57|348.57|350.58|348.58|350.52|348.52|6
1727278750000|2024-09-25 15:39:10|350.62|348.62|350.62|348.62|350.67|348.67|350.61|348.61|11
1727278760000|2024-09-25 15:39:20|350.63|348.63|350.55|348.55|350.63|348.63|350.51|348.51|10
1727278770000|2024-09-25 15:39:30|350.57|348.57|350.65|348.65|350.67|348.67|350.54|348.54|9
1727278780000|2024-09-25 15:39:40|350.62|348.62|350.56|348.56|350.65|348.65|350.56|348.56|5
1727278790000|2024-09-25 15:39:50|350.55|348.55|350.34|348.34|350.55|348.55|350.34|348.34|18
1727278800000|2024-09-25 15:40:00|350.35|348.35|350.65|348.65|350.65|348.65|350.35|348.35|15
1727278810000|2024-09-25 15:40:10|350.68|348.68|350.56|348.56|350.68|348.68|350.47|348.47|18
1727278820000|2024-09-25 15:40:20|350.57|348.57|350.56|348.56|350.59|348.59|350.56|348.56|13
1727278830000|2024-09-25 15:40:30|350.57|348.57|350.53|348.53|350.67|348.67|350.53|348.53|9
1727278840000|2024-09-25 15:40:40|350.54|348.54|350.69|348.69|350.69|348.69|350.54|348.54|12
1727278850000|2024-09-25 15:40:50|350.68|348.68|350.73|348.73|350.73|348.73|350.68|348.68|3
1727278860000|2024-09-25 15:41:00|350.71|348.71|350.56|348.56|350.71|348.71|350.54|348.54|8
1727278870000|2024-09-25 15:41:10|350.58|348.58|350.7|348.7|350.74|348.74|350.5|348.5|15
1727278880000|2024-09-25 15:41:20|350.67|348.67|350.66|348.66|350.72|348.72|350.65|348.65|12
1727278890000|2024-09-25 15:41:30|350.65|348.65|350.69|348.69|350.69|348.69|350.65|348.65|15
1727278900000|2024-09-25 15:41:40|350.68|348.68|350.63|348.63|350.7|348.7|350.63|348.63|13
1727278910000|2024-09-25 15:41:50|350.62|348.62|350.62|348.62|350.62|348.62|350.61|348.61|7
1727278920000|2024-09-25 15:42:00|350.63|348.63|350.61|348.61|350.63|348.63|350.61|348.61|9
1727278930000|2024-09-25 15:42:10|350.62|348.62|350.68|348.68|350.68|348.68|350.62|348.62|5
1727278940000|2024-09-25 15:42:20|350.62|348.62|350.51|348.51|350.68|348.68|350.48|348.48|21
1727278950000|2024-09-25 15:42:30|350.52|348.52|350.45|348.45|350.52|348.52|350.45|348.45|17
1727278960000|2024-09-25 15:42:40|350.44|348.44|350.41|348.41|350.45|348.45|350.41|348.41|18
1727278970000|2024-09-25 15:42:50|350.43|348.43|350.33|348.33|350.45|348.45|350.32|348.32|13
1727278980000|2024-09-25 15:43:00|350.32|348.32|350.08|348.08|350.32|348.32|350.07|348.07|18
1727278990000|2024-09-25 15:43:10|350.06|348.06|350.09|348.09|350.09|348.09|350.06|348.06|13
1727279000000|2024-09-25 15:43:20|350.08|348.08|350.12|348.12|350.12|348.12|350.06|348.06|10
1727279010000|2024-09-25 15:43:30|350.11|348.11|350.12|348.12|350.12|348.12|350.1|348.1|4
1727279020000|2024-09-25 15:43:40|350.13|348.13|350.11|348.11|350.13|348.13|350.11|348.11|3
1727279030000|2024-09-25 15:43:50|350.09|348.09|350.05|348.05|350.09|348.09|350.05|348.05|4
1727279040000|2024-09-25 15:44:00|350.04|348.04|349.65|347.65|350.04|348.04|349.65|347.65|17
1727279050000|2024-09-25 15:44:10|349.66|347.66|349.66|347.66|349.69|347.69|349.66|347.66|8
1727279060000|2024-09-25 15:44:20|349.64|347.64|349.66|347.66|349.68|347.68|349.58|347.58|20
1727279070000|2024-09-25 15:44:30|349.67|347.67|349.61|347.61|349.68|347.68|349.61|347.61|9
1727279080000|2024-09-25 15:44:40|349.64|347.64|349.68|347.68|349.68|347.68|349.62|347.62|17
1727279090000|2024-09-25 15:44:50|349.67|347.67|349.69|347.69|349.69|347.69|349.67|347.67|13
1727279100000|2024-09-25 15:45:00|349.68|347.68|349.7|347.7|349.72|347.72|349.67|347.67|11
1727279110000|2024-09-25 15:45:10|349.71|347.71|349.69|347.69|349.74|347.74|349.69|347.69|10
1727279120000|2024-09-25 15:45:20|349.71|347.71|349.66|347.66|349.73|347.73|349.59|347.59|21
1727279130000|2024-09-25 15:45:30|349.67|347.67|349.61|347.61|349.69|347.69|349.61|347.61|9
1727279140000|2024-09-25 15:45:40|349.64|347.64|349.61|347.61|349.64|347.64|349.61|347.61|4
1727279150000|2024-09-25 15:45:50|349.58|347.58|349.6|347.6|349.6|347.6|349.5|347.5|13
1727279160000|2024-09-25 15:46:00|349.66|347.66|349.66|347.66|349.68|347.68|349.62|347.62|14
1727279170000|2024-09-25 15:46:10|349.67|347.67|349.72|347.72|349.72|347.72|349.66|347.66|12
1727279180000|2024-09-25 15:46:20|349.78|347.78|349.96|347.96|349.99|347.99|349.78|347.78|13
1727279190000|2024-09-25 15:46:30|349.97|347.97|350.11|348.11|350.15|348.15|349.97|347.97|28
1727279200000|2024-09-25 15:46:40|350.14|348.14|350.04|348.04|350.14|348.14|350.02|348.02|11
1727279210000|2024-09-25 15:46:50|350.03|348.03|350.01|348.01|350.03|348.03|350.01|348.01|2
1727279220000|2024-09-25 15:47:00|350|348|349.67|347.67|350|348|349.63|347.63|23
1727279230000|2024-09-25 15:47:10|349.66|347.66|349.59|347.59|349.66|347.66|349.57|347.57|19
1727279240000|2024-09-25 15:47:20|349.54|347.54|349.47|347.47|349.55|347.55|349.43|347.43|15
1727279250000|2024-09-25 15:47:30|349.48|347.48|349.6|347.6|349.62|347.62|349.47|347.47|15
1727279260000|2024-09-25 15:47:40|349.59|347.59|349.44|347.44|349.59|347.59|349.43|347.43|18
1727279270000|2024-09-25 15:47:50|349.48|347.48|349.39|347.39|349.49|347.49|349.39|347.39|23
1727279280000|2024-09-25 15:48:00|349.4|347.4|349.37|347.37|349.44|347.44|349.31|347.31|22
1727279290000|2024-09-25 15:48:10|349.35|347.35|349.4|347.4|349.43|347.43|349.34|347.34|12
1727279310000|2024-09-25 15:48:30|349.39|347.39|349.39|347.39|349.39|347.39|349.39|347.39|1
1727279320000|2024-09-25 15:48:40|349.32|347.32|349.17|347.17|349.32|347.32|349.17|347.17|12
1727279330000|2024-09-25 15:48:50|349.09|347.09|348.99|346.99|349.09|347.09|348.98|346.98|6
1727279340000|2024-09-25 15:49:00|348.97|346.97|349.04|347.04|349.1|347.1|348.97|346.97|12
1727279350000|2024-09-25 15:49:10|349.08|347.08|349.09|347.09|349.11|347.11|349.01|347.01|21
1727279360000|2024-09-25 15:49:20|349.06|347.06|349.07|347.07|349.11|347.11|348.99|346.99|20
1727279370000|2024-09-25 15:49:30|349.09|347.09|349.21|347.21|349.24|347.24|349|347|22
1727279380000|2024-09-25 15:49:40|349.29|347.29|349.33|347.33|349.33|347.33|349.26|347.26|15
1727279390000|2024-09-25 15:49:50|349.32|347.32|349.25|347.25|349.32|347.32|349.25|347.25|15
1727279400000|2024-09-25 15:50:00|349.21|347.21|349.31|347.31|349.32|347.32|349.21|347.21|12
1727279410000|2024-09-25 15:50:10|349.29|347.29|349.21|347.21|349.29|347.29|349.21|347.21|15
1727279420000|2024-09-25 15:50:20|349.16|347.16|349.17|347.17|349.17|347.17|349.14|347.14|3
1727279430000|2024-09-25 15:50:30|349.2|347.2|349.21|347.21|349.21|347.21|349.19|347.19|4
1727279440000|2024-09-25 15:50:40|349.2|347.2|349.21|347.21|349.21|347.21|349.15|347.15|12
1727279450000|2024-09-25 15:50:50|349.16|347.16|349.17|347.17|349.19|347.19|349.16|347.16|4
1727279460000|2024-09-25 15:51:00|349.19|347.19|349.21|347.21|349.21|347.21|349.19|347.19|2
1727279470000|2024-09-25 15:51:10|349.25|347.25|349.29|347.29|349.32|347.32|349.25|347.25|11
1727279480000|2024-09-25 15:51:20|349.32|347.32|349.26|347.26|349.32|347.32|349.26|347.26|7
1727279490000|2024-09-25 15:51:30|349.23|347.23|349.21|347.21|349.23|347.23|349.19|347.19|4
1727279520000|2024-09-25 15:52:00|349.2|347.2|348.89|346.89|349.21|347.21|348.89|346.89|7
1727279530000|2024-09-25 15:52:10|348.67|346.67|348.61|346.61|348.67|346.67|348.46|346.46|16
1727279540000|2024-09-25 15:52:20|348.58|346.58|348.68|346.68|348.68|346.68|348.55|346.55|7
1727279550000|2024-09-25 15:52:30|348.69|346.69|348.68|346.68|348.69|346.69|348.68|346.68|2
1727279560000|2024-09-25 15:52:40|348.69|346.69|349.03|347.03|349.03|347.03|348.68|346.68|7
1727279570000|2024-09-25 15:52:50|349.01|347.01|349.07|347.07|349.09|347.09|349.01|347.01|15
1727279580000|2024-09-25 15:53:00|349.05|347.05|349.08|347.08|349.09|347.09|349.04|347.04|20
1727279590000|2024-09-25 15:53:10|349.09|347.09|349.13|347.13|349.18|347.18|349.09|347.09|18
1727279600000|2024-09-25 15:53:20|349.12|347.12|348.88|346.88|349.12|347.12|348.87|346.87|17
1727279610000|2024-09-25 15:53:30|348.87|346.87|348.62|346.62|348.88|346.88|348.62|346.62|19
1727279620000|2024-09-25 15:53:40|348.63|346.63|348.71|346.71|348.71|346.71|348.63|346.63|13
1727279630000|2024-09-25 15:53:50|348.7|346.7|348.54|346.54|348.71|346.71|348.53|346.53|21
1727279640000|2024-09-25 15:54:00|348.53|346.53|348.6|346.6|348.61|346.61|348.52|346.52|11
1727279650000|2024-09-25 15:54:10|348.59|346.59|348.66|346.66|348.7|346.7|348.57|346.57|19
1727279660000|2024-09-25 15:54:20|348.65|346.65|348.66|346.66|348.67|346.67|348.61|346.61|19
1727279670000|2024-09-25 15:54:30|348.7|346.7|348.77|346.77|348.78|346.78|348.7|346.7|4
1727279680000|2024-09-25 15:54:40|348.78|346.78|348.85|346.85|348.85|346.85|348.75|346.75|23
1727279690000|2024-09-25 15:54:50|348.83|346.83|348.73|346.73|348.85|346.85|348.72|346.72|17
1727279700000|2024-09-25 15:55:00|348.72|346.72|348.58|346.58|348.73|346.73|348.58|346.58|10
1727279710000|2024-09-25 15:55:10|348.57|346.57|348.45|346.45|348.57|346.57|348.41|346.41|13
1727279720000|2024-09-25 15:55:20|348.46|346.46|348.32|346.32|348.52|346.52|348.3|346.3|20
1727279730000|2024-09-25 15:55:30|348.31|346.31|348.31|346.31|348.31|346.31|348.31|346.31|1
1727279740000|2024-09-25 15:55:40|348.28|346.28|348.02|346.02|348.28|346.28|348.01|346.01|8
1727279750000|2024-09-25 15:55:50|348.01|346.01|347.76|345.76|348.01|346.01|347.76|345.76|26
1727279760000|2024-09-25 15:56:00|347.8|345.8|347.56|345.56|347.8|345.8|347.56|345.56|16
1727279770000|2024-09-25 15:56:10|347.55|345.55|347.33|345.33|347.6|345.6|347.33|345.33|19
1727279780000|2024-09-25 15:56:20|347.3|345.3|347.38|345.38|347.5|345.5|347.3|345.3|24
1727279790000|2024-09-25 15:56:30|347.37|345.37|347.78|345.78|347.78|345.78|347.37|345.37|24
1727279800000|2024-09-25 15:56:40|347.76|345.76|347.59|345.59|347.76|345.76|347.56|345.56|23
1727279810000|2024-09-25 15:56:50|347.6|345.6|347.62|345.62|347.68|345.68|347.57|345.57|18
1727279820000|2024-09-25 15:57:00|347.51|345.51|347.24|345.24|347.51|345.51|347.18|345.18|25
1727279830000|2024-09-25 15:57:10|347.25|345.25|347.24|345.24|347.26|345.26|347.2|345.2|15
1727279840000|2024-09-25 15:57:20|347.23|345.23|347.23|345.23|347.23|345.23|347.12|345.12|22
1727279850000|2024-09-25 15:57:30|347.18|345.18|347.14|345.14|347.27|345.27|347.03|345.03|20
1727279860000|2024-09-25 15:57:40|347.13|345.13|347.05|345.05|347.13|345.13|346.96|344.96|24
1727279870000|2024-09-25 15:57:50|347.03|345.03|347.15|345.15|347.15|345.15|347.03|345.03|16
1727279880000|2024-09-25 15:58:00|347.16|345.16|347.37|345.37|347.37|345.37|347.11|345.11|29
1727279890000|2024-09-25 15:58:10|347.39|345.39|347.15|345.15|347.39|345.39|347.1|345.1|22
1727279900000|2024-09-25 15:58:20|347.14|345.14|347.09|345.09|347.23|345.23|347.08|345.08|22
1727279910000|2024-09-25 15:58:30|347.1|345.1|347.09|345.09|347.11|345.11|347|345|11
1727279920000|2024-09-25 15:58:40|347.1|345.1|347.09|345.09|347.11|345.11|347.06|345.06|14
1727279930000|2024-09-25 15:58:50|347.1|345.1|347.16|345.16|347.16|345.16|347.09|345.09|8
1727279940000|2024-09-25 15:59:00|347.26|345.26|347.29|345.29|347.3|345.3|347.22|345.22|10
1727279950000|2024-09-25 15:59:10|347.25|345.25|347.21|345.21|347.25|345.25|347.16|345.16|12
1727279960000|2024-09-25 15:59:20|347.23|345.23|347.29|345.29|347.29|345.29|347.23|345.23|3
1727279970000|2024-09-25 15:59:30|347.3|345.3|347.29|345.29|347.3|345.3|347.24|345.24|7
1727279980000|2024-09-25 15:59:40|347.3|345.3|347.24|345.24|347.3|345.3|347.24|345.24|3
1727279990000|2024-09-25 15:59:50|347.25|345.25|347.28|345.28|347.29|345.29|347.25|345.25|10
1727280000000|2024-09-25 16:00:00|347.29|345.29|347.24|345.24|347.3|345.3|347.24|345.24|8
1727280010000|2024-09-25 16:00:10|347.22|345.22|347.21|345.21|347.24|345.24|347.21|345.21|3
1727280020000|2024-09-25 16:00:20|347.23|345.23|346.9|344.9|347.23|345.23|346.86|344.86|18
1727280030000|2024-09-25 16:00:30|346.88|344.88|347.08|345.08|347.13|345.13|346.83|344.83|20
1727280040000|2024-09-25 16:00:40|347.09|345.09|347.13|345.13|347.15|345.15|347.01|345.01|20
1727280050000|2024-09-25 16:00:50|347.1|345.1|347.2|345.2|347.2|345.2|347.01|345.01|17
1727280060000|2024-09-25 16:01:00|347.21|345.21|347.06|345.06|347.24|345.24|347.06|345.06|19
1727280070000|2024-09-25 16:01:10|347.05|345.05|347.29|345.29|347.29|345.29|347.05|345.05|21
1727280080000|2024-09-25 16:01:20|347.3|345.3|347.4|345.4|347.42|345.42|347.3|345.3|21
1727280090000|2024-09-25 16:01:30|347.42|345.42|347.43|345.43|347.55|345.55|347.4|345.4|24
1727280100000|2024-09-25 16:01:40|347.44|345.44|347.57|345.57|347.57|345.57|347.39|345.39|24
1727280110000|2024-09-25 16:01:50|347.68|345.68|347.69|345.69|347.75|345.75|347.61|345.61|29
1727280120000|2024-09-25 16:02:00|347.72|345.72|347.88|345.88|347.88|345.88|347.7|345.7|22
1727280130000|2024-09-25 16:02:10|347.93|345.93|347.83|345.83|348|346|347.78|345.78|21
1727280140000|2024-09-25 16:02:20|347.84|345.84|347.63|345.63|347.86|345.86|347.63|345.63|21
1727280150000|2024-09-25 16:02:30|347.65|345.65|347.59|345.59|347.68|345.68|347.59|345.59|25
1727280160000|2024-09-25 16:02:40|347.62|345.62|347.29|345.29|347.64|345.64|347.29|345.29|21
1727280170000|2024-09-25 16:02:50|347.3|345.3|347.12|345.12|347.3|345.3|347.12|345.12|18
1727280180000|2024-09-25 16:03:00|347.2|345.2|347.31|345.31|347.33|345.33|347.2|345.2|17
1727280190000|2024-09-25 16:03:10|347.38|345.38|347.69|345.69|347.71|345.71|347.38|345.38|23
1727280200000|2024-09-25 16:03:20|347.67|345.67|347.58|345.58|347.67|345.67|347.55|345.55|19
1727280210000|2024-09-25 16:03:30|347.59|345.59|347.54|345.54|347.78|345.78|347.54|345.54|24
1727280220000|2024-09-25 16:03:40|347.53|345.53|347.5|345.5|347.53|345.53|347.42|345.42|11
1727280230000|2024-09-25 16:03:50|347.43|345.43|347.38|345.38|347.43|345.43|347.36|345.36|12
1727280240000|2024-09-25 16:04:00|347.37|345.37|347.41|345.41|347.42|345.42|347.34|345.34|24
1727280250000|2024-09-25 16:04:10|347.4|345.4|347.28|345.28|347.4|345.4|347.24|345.24|24
1727280260000|2024-09-25 16:04:20|347.27|345.27|347.17|345.17|347.27|345.27|347.13|345.13|18
1727280270000|2024-09-25 16:04:30|347.18|345.18|347.22|345.22|347.31|345.31|347.18|345.18|22
1727280280000|2024-09-25 16:04:40|347.21|345.21|347.14|345.14|347.21|345.21|347.08|345.08|12
1727280290000|2024-09-25 16:04:50|347.13|345.13|347.42|345.42|347.44|345.44|347.11|345.11|15
1727280300000|2024-09-25 16:05:00|347.41|345.41|347.25|345.25|347.41|345.41|347.25|345.25|26
1727280310000|2024-09-25 16:05:10|347.24|345.24|347.03|345.03|347.28|345.28|346.97|344.97|27
1727280320000|2024-09-25 16:05:20|347.08|345.08|347.05|345.05|347.13|345.13|347.01|345.01|23
1727280330000|2024-09-25 16:05:30|347.03|345.03|346.95|344.95|347.11|345.11|346.95|344.95|17
1727280340000|2024-09-25 16:05:40|346.92|344.92|347.07|345.07|347.07|345.07|346.91|344.91|19
1727280350000|2024-09-25 16:05:50|347.05|345.05|347.05|345.05|347.14|345.14|346.99|344.99|19
1727280360000|2024-09-25 16:06:00|347.1|345.1|347.28|345.28|347.32|345.32|346.95|344.95|26
1727280370000|2024-09-25 16:06:10|347.18|345.18|347.01|345.01|347.18|345.18|347|345|27
1727280380000|2024-09-25 16:06:20|347.02|345.02|346.91|344.91|347.23|345.23|346.88|344.88|24
1727280390000|2024-09-25 16:06:30|346.9|344.9|346.95|344.95|347.05|345.05|346.9|344.9|25
1727280400000|2024-09-25 16:06:40|346.96|344.96|346.98|344.98|346.98|344.98|346.88|344.88|20
1727280410000|2024-09-25 16:06:50|347|345|347.42|345.42|347.42|345.42|347|345|20
1727280420000|2024-09-25 16:07:00|347.45|345.45|347.58|345.58|347.68|345.68|347.45|345.45|19
1727280430000|2024-09-25 16:07:10|347.57|345.57|347.72|345.72|347.72|345.72|347.49|345.49|26
1727280440000|2024-09-25 16:07:20|347.76|345.76|347.83|345.83|347.88|345.88|347.72|345.72|21
1727280450000|2024-09-25 16:07:30|347.82|345.82|347.84|345.84|347.84|345.84|347.62|345.62|24
1727280460000|2024-09-25 16:07:40|347.85|345.85|347.99|345.99|348.03|346.03|347.81|345.81|24
1727280470000|2024-09-25 16:07:50|348|346|347.91|345.91|348.01|346.01|347.82|345.82|25
1727280480000|2024-09-25 16:08:00|347.93|345.93|348.11|346.11|348.12|346.12|347.93|345.93|18
1727280490000|2024-09-25 16:08:10|348.16|346.16|348.01|346.01|348.16|346.16|347.93|345.93|21
1727280500000|2024-09-25 16:08:20|348.02|346.02|348.02|346.02|348.06|346.06|347.93|345.93|19
1727280510000|2024-09-25 16:08:30|348.03|346.03|348.01|346.01|348.03|346.03|347.83|345.83|24
1727280520000|2024-09-25 16:08:40|348|346|348.02|346.02|348.04|346.04|347.99|345.99|18
1727280530000|2024-09-25 16:08:50|348.01|346.01|347.9|345.9|348.04|346.04|347.9|345.9|16
1727280540000|2024-09-25 16:09:00|347.91|345.91|347.94|345.94|347.97|345.97|347.91|345.91|18
1727280550000|2024-09-25 16:09:10|347.95|345.95|348.1|346.1|348.1|346.1|347.95|345.95|18
1727280560000|2024-09-25 16:09:20|348.13|346.13|348.25|346.25|348.28|346.28|348.12|346.12|21
1727280570000|2024-09-25 16:09:30|348.24|346.24|348.29|346.29|348.35|346.35|348.22|346.22|20
1727280580000|2024-09-25 16:09:40|348.3|346.3|348.13|346.13|348.34|346.34|348.11|346.11|20
1727280590000|2024-09-25 16:09:50|348.11|346.11|348.23|346.23|348.24|346.24|348.11|346.11|23
1727280600000|2024-09-25 16:10:00|348.27|346.27|348.27|346.27|348.41|346.41|348.23|346.23|24
1727280610000|2024-09-25 16:10:10|348.26|346.26|348.32|346.32|348.34|346.34|348.21|346.21|23
1727280620000|2024-09-25 16:10:20|348.31|346.31|348.39|346.39|348.39|346.39|348.16|346.16|20
1727280630000|2024-09-25 16:10:30|348.42|346.42|348.53|346.53|348.55|346.55|348.39|346.39|23
1727280640000|2024-09-25 16:10:40|348.58|346.58|348.61|346.61|348.61|346.61|348.53|346.53|14
1727280650000|2024-09-25 16:10:50|348.57|346.57|348.23|346.23|348.59|346.59|348.22|346.22|28
1727280660000|2024-09-25 16:11:00|348.24|346.24|348.32|346.32|348.39|346.39|348.24|346.24|16
1727280670000|2024-09-25 16:11:10|348.29|346.29|348.22|346.22|348.34|346.34|348.22|346.22|22
1727280680000|2024-09-25 16:11:20|348.2|346.2|348.11|346.11|348.24|346.24|348.08|346.08|18
1727280690000|2024-09-25 16:11:30|348.09|346.09|348.04|346.04|348.1|346.1|348.01|346.01|14
1727280700000|2024-09-25 16:11:40|348.03|346.03|348.01|346.01|348.07|346.07|348.01|346.01|15
1727280710000|2024-09-25 16:11:50|347.97|345.97|348.1|346.1|348.16|346.16|347.97|345.97|25
1727280720000|2024-09-25 16:12:00|348.12|346.12|348.12|346.12|348.22|346.22|348.1|346.1|20
1727280730000|2024-09-25 16:12:10|348.11|346.11|348.13|346.13|348.17|346.17|347.94|345.94|30
1727280740000|2024-09-25 16:12:20|348.11|346.11|348.14|346.14|348.16|346.16|348.08|346.08|15
1727280750000|2024-09-25 16:12:30|348.13|346.13|348.12|346.12|348.16|346.16|348.09|346.09|24
1727280760000|2024-09-25 16:12:40|348.11|346.11|348.15|346.15|348.16|346.16|348.11|346.11|13
1727280770000|2024-09-25 16:12:50|348.13|346.13|348.14|346.14|348.15|346.15|348.12|346.12|19
1727280780000|2024-09-25 16:13:00|348.13|346.13|347.95|345.95|348.15|346.15|347.9|345.9|23
1727280790000|2024-09-25 16:13:10|347.96|345.96|347.94|345.94|347.97|345.97|347.92|345.92|17
1727280800000|2024-09-25 16:13:20|347.93|345.93|347.92|345.92|347.93|345.93|347.91|345.91|4
1727280810000|2024-09-25 16:13:30|347.91|345.91|347.94|345.94|347.94|345.94|347.9|345.9|16
1727280820000|2024-09-25 16:13:40|347.93|345.93|347.61|345.61|347.94|345.94|347.57|345.57|17
1727280830000|2024-09-25 16:13:50|347.64|345.64|347.8|345.8|347.81|345.81|347.64|345.64|13
1727280840000|2024-09-25 16:14:00|347.81|345.81|347.53|345.53|347.89|345.89|347.53|345.53|22
1727280850000|2024-09-25 16:14:10|347.52|345.52|347.58|345.58|347.62|345.62|347.47|345.47|22
1727280860000|2024-09-25 16:14:20|347.6|345.6|347.64|345.64|347.64|345.64|347.5|345.5|19
1727280870000|2024-09-25 16:14:30|347.63|345.63|347.6|345.6|347.63|345.63|347.58|345.58|13
1727280880000|2024-09-25 16:14:40|347.59|345.59|347.51|345.51|347.6|345.6|347.48|345.48|21
1727280890000|2024-09-25 16:14:50|347.52|345.52|347.4|345.4|347.52|345.52|347.38|345.38|23
1727280900000|2024-09-25 16:15:00|347.41|345.41|347.37|345.37|347.52|345.52|347.37|345.37|29
1727280910000|2024-09-25 16:15:10|347.36|345.36|347.4|345.4|347.4|345.4|347.33|345.33|13
1727280920000|2024-09-25 16:15:20|347.43|345.43|347.52|345.52|347.62|345.62|347.43|345.43|18
1727280930000|2024-09-25 16:15:30|347.51|345.51|347.39|345.39|347.51|345.51|347.37|345.37|18
1727280940000|2024-09-25 16:15:40|347.41|345.41|347.44|345.44|347.5|345.5|347.4|345.4|12
1727280950000|2024-09-25 16:15:50|347.45|345.45|347.42|345.42|347.45|345.45|347.37|345.37|16
1727280960000|2024-09-25 16:16:00|347.41|345.41|347.25|345.25|347.43|345.43|347.17|345.17|24
1727280970000|2024-09-25 16:16:10|347.24|345.24|347.29|345.29|347.33|345.33|347.23|345.23|19
1727280980000|2024-09-25 16:16:20|347.28|345.28|347.62|345.62|347.62|345.62|347.26|345.26|22
1727280990000|2024-09-25 16:16:30|347.67|345.67|347.7|345.7|347.72|345.72|347.67|345.67|14
1727281000000|2024-09-25 16:16:40|347.71|345.71|348.06|346.06|348.06|346.06|347.71|345.71|21
1727281010000|2024-09-25 16:16:50|348.07|346.07|348.05|346.05|348.07|346.07|348.05|346.05|6
1727281020000|2024-09-25 16:17:00|348.06|346.06|347.95|345.95|348.09|346.09|347.95|345.95|15
1727281030000|2024-09-25 16:17:10|347.96|345.96|347.91|345.91|347.98|345.98|347.9|345.9|15
1727281040000|2024-09-25 16:17:20|347.9|345.9|347.95|345.95|347.95|345.95|347.9|345.9|8
1727281050000|2024-09-25 16:17:30|347.96|345.96|347.89|345.89|347.96|345.96|347.89|345.89|15
1727281060000|2024-09-25 16:17:40|347.9|345.9|347.89|345.89|347.91|345.91|347.86|345.86|12
1727281070000|2024-09-25 16:17:50|347.9|345.9|347.91|345.91|347.91|345.91|347.89|345.89|4
1727281080000|2024-09-25 16:18:00|347.95|345.95|348.08|346.08|348.08|346.08|347.92|345.92|17
1727281090000|2024-09-25 16:18:10|348.05|346.05|348.05|346.05|348.06|346.06|348.02|346.02|10
1727281100000|2024-09-25 16:18:20|348.08|346.08|348.04|346.04|348.08|346.08|348.04|346.04|3
1727281110000|2024-09-25 16:18:30|347.91|345.91|347.6|345.6|347.92|345.92|347.59|345.59|29
1727281120000|2024-09-25 16:18:40|347.57|345.57|347.46|345.46|347.57|345.57|347.45|345.45|17
1727281130000|2024-09-25 16:18:50|347.45|345.45|347.42|345.42|347.45|345.45|347.33|345.33|21
1727281140000|2024-09-25 16:19:00|347.45|345.45|347.61|345.61|347.61|345.61|347.44|345.44|17
1727281150000|2024-09-25 16:19:10|347.68|345.68|347.67|345.67|347.68|345.68|347.61|345.61|25
1727281160000|2024-09-25 16:19:20|347.66|345.66|347.62|345.62|347.68|345.68|347.62|345.62|12
1727281170000|2024-09-25 16:19:30|347.6|345.6|347.58|345.58|347.6|345.6|347.55|345.55|21
1727281180000|2024-09-25 16:19:40|347.59|345.59|347.61|345.61|347.61|345.61|347.46|345.46|17
1727281190000|2024-09-25 16:19:50|347.59|345.59|347.82|345.82|347.82|345.82|347.59|345.59|17
1727281200000|2024-09-25 16:20:00|347.81|345.81|347.8|345.8|347.89|345.89|347.8|345.8|15
1727281210000|2024-09-25 16:20:10|347.78|345.78|347.77|345.77|347.8|345.8|347.76|345.76|13
1727281220000|2024-09-25 16:20:20|347.79|345.79|347.69|345.69|347.8|345.8|347.57|345.57|20
1727281230000|2024-09-25 16:20:30|347.65|345.65|347.62|345.62|347.71|345.71|347.61|345.61|16
1727281240000|2024-09-25 16:20:40|347.64|345.64|347.93|345.93|347.93|345.93|347.62|345.62|21
1727281250000|2024-09-25 16:20:50|347.98|345.98|348.07|346.07|348.07|346.07|347.95|345.95|14
1727281260000|2024-09-25 16:21:00|348.03|346.03|348.04|346.04|348.19|346.19|348.01|346.01|26
1727281270000|2024-09-25 16:21:10|348.02|346.02|348.18|346.18|348.18|346.18|348.02|346.02|21
1727281280000|2024-09-25 16:21:20|348.19|346.19|348.2|346.2|348.2|346.2|348.16|346.16|8
1727281290000|2024-09-25 16:21:30|348.15|346.15|348.1|346.1|348.19|346.19|348.07|346.07|12
1727281300000|2024-09-25 16:21:40|348.07|346.07|347.84|345.84|348.09|346.09|347.84|345.84|5
1727281310000|2024-09-25 16:21:50|347.83|345.83|347.89|345.89|347.89|345.89|347.83|345.83|8
1727281320000|2024-09-25 16:22:00|347.86|345.86|347.91|345.91|347.91|345.91|347.85|345.85|12
1727281330000|2024-09-25 16:22:10|347.9|345.9|348|346|348|346|347.9|345.9|14
1727281340000|2024-09-25 16:22:20|347.94|345.94|347.89|345.89|347.95|345.95|347.87|345.87|19
1727281350000|2024-09-25 16:22:30|347.93|345.93|347.92|345.92|347.94|345.94|347.92|345.92|4
1727281360000|2024-09-25 16:22:40|347.91|345.91|347.9|345.9|347.95|345.95|347.89|345.89|18
1727281370000|2024-09-25 16:22:50|347.94|345.94|347.9|345.9|347.94|345.94|347.89|345.89|8
1727281380000|2024-09-25 16:23:00|347.83|345.83|347.76|345.76|347.83|345.83|347.76|345.76|15
1727281390000|2024-09-25 16:23:10|347.77|345.77|347.75|345.75|347.78|345.78|347.75|345.75|12
1727281400000|2024-09-25 16:23:20|347.76|345.76|347.89|345.89|347.9|345.9|347.66|345.66|18
1727281410000|2024-09-25 16:23:30|347.88|345.88|347.79|345.79|347.89|345.89|347.76|345.76|20
1727281420000|2024-09-25 16:23:40|347.82|345.82|347.81|345.81|347.85|345.85|347.8|345.8|9
1727281430000|2024-09-25 16:23:50|347.78|345.78|347.69|345.69|347.78|345.78|347.67|345.67|12
1727281440000|2024-09-25 16:24:00|347.72|345.72|347.85|345.85|347.86|345.86|347.7|345.7|17
1727281450000|2024-09-25 16:24:10|347.86|345.86|348.04|346.04|348.04|346.04|347.86|345.86|13
1727281460000|2024-09-25 16:24:20|348.05|346.05|348.05|346.05|348.06|346.06|348.02|346.02|17
1727281470000|2024-09-25 16:24:30|348.04|346.04|348.1|346.1|348.11|346.11|348.03|346.03|11
1727281480000|2024-09-25 16:24:40|348.11|346.11|348.37|346.37|348.37|346.37|348.1|346.1|27
1727281490000|2024-09-25 16:24:50|348.3|346.3|348.31|346.31|348.33|346.33|348.28|346.28|21
1727281500000|2024-09-25 16:25:00|348.3|346.3|348.3|346.3|348.31|346.31|348.28|346.28|21
1727281510000|2024-09-25 16:25:10|348.29|346.29|348.31|346.31|348.34|346.34|348.29|346.29|13
1727281520000|2024-09-25 16:25:20|348.32|346.32|348.4|346.4|348.45|346.45|348.27|346.27|15
1727281530000|2024-09-25 16:25:30|348.39|346.39|348.39|346.39|348.41|346.41|348.38|346.38|10
1727281540000|2024-09-25 16:25:40|348.37|346.37|348.28|346.28|348.37|346.37|348.28|346.28|3
1727281550000|2024-09-25 16:25:50|348.21|346.21|348.18|346.18|348.3|346.3|348.18|346.18|16
1727281560000|2024-09-25 16:26:00|348.2|346.2|348.04|346.04|348.23|346.23|348.04|346.04|20
1727281570000|2024-09-25 16:26:10|348.03|346.03|347.98|345.98|348.05|346.05|347.98|345.98|16
1727281580000|2024-09-25 16:26:20|348|346|347.89|345.89|348.02|346.02|347.85|345.85|14
1727281590000|2024-09-25 16:26:30|347.87|345.87|347.88|345.88|347.89|345.89|347.86|345.86|12
1727281600000|2024-09-25 16:26:40|347.89|345.89|347.86|345.86|347.91|345.91|347.85|345.85|11
1727281610000|2024-09-25 16:26:50|347.88|345.88|348.01|346.01|348.01|346.01|347.87|345.87|12
1727281620000|2024-09-25 16:27:00|348.02|346.02|348.09|346.09|348.09|346.09|348.02|346.02|9
1727281630000|2024-09-25 16:27:10|348.13|346.13|348.14|346.14|348.14|346.14|348.13|346.13|2
1727281640000|2024-09-25 16:27:20|348.19|346.19|348.19|346.19|348.19|346.19|348.19|346.19|1
1727281650000|2024-09-25 16:27:30|348.17|346.17|348.2|346.2|348.2|346.2|348.13|346.13|12
1727281660000|2024-09-25 16:27:40|348.21|346.21|348.2|346.2|348.25|346.25|348.2|346.2|14
1727281670000|2024-09-25 16:27:50|348.23|346.23|348.28|346.28|348.31|346.31|348.23|346.23|16
1727281680000|2024-09-25 16:28:00|348.29|346.29|348.09|346.09|348.31|346.31|348.09|346.09|12
1727281690000|2024-09-25 16:28:10|348.04|346.04|348.08|346.08|348.11|346.11|348.04|346.04|13
1727281700000|2024-09-25 16:28:20|348.1|346.1|348.11|346.11|348.13|346.13|348.1|346.1|14
1727281710000|2024-09-25 16:28:30|348.08|346.08|347.98|345.98|348.08|346.08|347.96|345.96|17
1727281720000|2024-09-25 16:28:40|347.97|345.97|348.02|346.02|348.03|346.03|347.97|345.97|9
1727281730000|2024-09-25 16:28:50|348.03|346.03|347.99|345.99|348.03|346.03|347.99|345.99|15
1727281740000|2024-09-25 16:29:00|348.02|346.02|348.03|346.03|348.05|346.05|347.99|345.99|16
1727281750000|2024-09-25 16:29:10|348.04|346.04|348.06|346.06|348.06|346.06|348.02|346.02|8
1727281760000|2024-09-25 16:29:20|348.07|346.07|348.07|346.07|348.15|346.15|348.06|346.06|12
1727281770000|2024-09-25 16:29:30|348.06|346.06|347.96|345.96|348.06|346.06|347.94|345.94|13
1727281780000|2024-09-25 16:29:40|347.95|345.95|347.97|345.97|348|346|347.95|345.95|11
1727281790000|2024-09-25 16:29:50|347.96|345.96|348.04|346.04|348.04|346.04|347.93|345.93|11
1727281800000|2024-09-25 16:30:00|348.03|346.03|348.06|346.06|348.07|346.07|348|346|13
1727281810000|2024-09-25 16:30:10|348.07|346.07|348.13|346.13|348.15|346.15|348.03|346.03|20
1727281820000|2024-09-25 16:30:20|348.11|346.11|348.13|346.13|348.15|346.15|348.11|346.11|12
1727281830000|2024-09-25 16:30:30|348.11|346.11|348.27|346.27|348.27|346.27|348.05|346.05|14
1727281840000|2024-09-25 16:30:40|348.28|346.28|348.31|346.31|348.34|346.34|348.28|346.28|8
1727281850000|2024-09-25 16:30:50|348.32|346.32|348.31|346.31|348.34|346.34|348.31|346.31|12
1727281860000|2024-09-25 16:31:00|348.32|346.32|348|346|348.32|346.32|347.92|345.92|20
1727281870000|2024-09-25 16:31:10|348.03|346.03|348|346|348.03|346.03|347.97|345.97|8
1727281880000|2024-09-25 16:31:20|348.01|346.01|348.14|346.14|348.14|346.14|348.01|346.01|8
1727281890000|2024-09-25 16:31:30|348.13|346.13|348.16|346.16|348.17|346.17|348.11|346.11|15
1727281900000|2024-09-25 16:31:40|348.17|346.17|348.14|346.14|348.18|346.18|348.14|346.14|5
1727281910000|2024-09-25 16:31:50|348.05|346.05|348.12|346.12|348.12|346.12|348.04|346.04|14
1727281920000|2024-09-25 16:32:00|348.14|346.14|348.17|346.17|348.24|346.24|348.14|346.14|15
1727281930000|2024-09-25 16:32:10|348.19|346.19|348.27|346.27|348.29|346.29|348.16|346.16|16
1727281940000|2024-09-25 16:32:20|348.26|346.26|348.3|346.3|348.3|346.3|348.24|346.24|16
1727281950000|2024-09-25 16:32:30|348.29|346.29|348.07|346.07|348.29|346.29|348.07|346.07|19
1727281960000|2024-09-25 16:32:40|348.06|346.06|348.14|346.14|348.14|346.14|348.06|346.06|18
1727281970000|2024-09-25 16:32:50|348.13|346.13|348.07|346.07|348.13|346.13|348.07|346.07|9
1727281980000|2024-09-25 16:33:00|348.06|346.06|347.83|345.83|348.06|346.06|347.79|345.79|22
1727281990000|2024-09-25 16:33:10|347.84|345.84|347.84|345.84|347.88|345.88|347.82|345.82|15
1727282000000|2024-09-25 16:33:20|347.83|345.83|347.8|345.8|347.84|345.84|347.8|345.8|16
1727282010000|2024-09-25 16:33:30|347.81|345.81|347.78|345.78|347.84|345.84|347.76|345.76|21
1727282020000|2024-09-25 16:33:40|347.77|345.77|347.82|345.82|347.84|345.84|347.77|345.77|21
1727282030000|2024-09-25 16:33:50|347.81|345.81|347.84|345.84|347.84|345.84|347.75|345.75|13
1727282040000|2024-09-25 16:34:00|347.83|345.83|347.83|345.83|347.85|345.85|347.74|345.74|17
1727282050000|2024-09-25 16:34:10|347.82|345.82|347.86|345.86|347.92|345.92|347.82|345.82|18
1727282060000|2024-09-25 16:34:20|347.88|345.88|347.8|345.8|347.88|345.88|347.75|345.75|19
1727282070000|2024-09-25 16:34:30|347.82|345.82|347.94|345.94|347.97|345.97|347.82|345.82|19
1727282080000|2024-09-25 16:34:40|347.95|345.95|348.08|346.08|348.1|346.1|347.93|345.93|25
1727282090000|2024-09-25 16:34:50|348.07|346.07|348.07|346.07|348.08|346.08|348.04|346.04|15
1727282100000|2024-09-25 16:35:00|348.08|346.08|348.08|346.08|348.1|346.1|348.06|346.06|18
1727282110000|2024-09-25 16:35:10|348.06|346.06|347.98|345.98|348.1|346.1|347.96|345.96|27
1727282120000|2024-09-25 16:35:20|347.99|345.99|348.29|346.29|348.3|346.3|347.99|345.99|22
1727282130000|2024-09-25 16:35:30|348.3|346.3|348.1|346.1|348.3|346.3|348.1|346.1|15
1727282140000|2024-09-25 16:35:40|348.09|346.09|348.1|346.1|348.15|346.15|348.08|346.08|19
1727282150000|2024-09-25 16:35:50|348.11|346.11|348.11|346.11|348.14|346.14|348.09|346.09|13
1727282160000|2024-09-25 16:36:00|348.1|346.1|348.25|346.25|348.25|346.25|348.1|346.1|13
1727282170000|2024-09-25 16:36:10|348.23|346.23|348.2|346.2|348.25|346.25|348.2|346.2|10
1727282180000|2024-09-25 16:36:20|348.22|346.22|348.34|346.34|348.38|346.38|348.22|346.22|17
1727282190000|2024-09-25 16:36:30|348.35|346.35|348.25|346.25|348.35|346.35|348.23|346.23|24
1727282200000|2024-09-25 16:36:40|348.26|346.26|348.32|346.32|348.33|346.33|348.25|346.25|17
1727282210000|2024-09-25 16:36:50|348.33|346.33|348.28|346.28|348.4|346.4|348.28|346.28|20
1727282220000|2024-09-25 16:37:00|348.27|346.27|348.32|346.32|348.32|346.32|348.25|346.25|18
1727282230000|2024-09-25 16:37:10|348.33|346.33|348.19|346.19|348.33|346.33|348.13|346.13|13
1727282240000|2024-09-25 16:37:20|348.18|346.18|348.18|346.18|348.21|346.21|348.18|346.18|12
1727282250000|2024-09-25 16:37:30|348.19|346.19|348.35|346.35|348.36|346.36|348.19|346.19|15
1727282260000|2024-09-25 16:37:40|348.37|346.37|348.32|346.32|348.37|346.37|348.28|346.28|19
1727282270000|2024-09-25 16:37:50|348.33|346.33|348.31|346.31|348.33|346.33|348.3|346.3|11
1727282280000|2024-09-25 16:38:00|348.3|346.3|348.25|346.25|348.3|346.3|348.21|346.21|13
1727282290000|2024-09-25 16:38:10|348.23|346.23|348.07|346.07|348.23|346.23|348.04|346.04|12
1727282300000|2024-09-25 16:38:20|348.06|346.06|348.01|346.01|348.06|346.06|348.01|346.01|17
1727282310000|2024-09-25 16:38:30|348.02|346.02|348.08|346.08|348.1|346.1|348.01|346.01|18
1727282320000|2024-09-25 16:38:40|348.07|346.07|348.11|346.11|348.12|346.12|348.05|346.05|14
1727282330000|2024-09-25 16:38:50|348.12|346.12|348.25|346.25|348.26|346.26|348.11|346.11|21
1727282340000|2024-09-25 16:39:00|348.27|346.27|348.26|346.26|348.27|346.27|348.24|346.24|12
1727282350000|2024-09-25 16:39:10|348.25|346.25|348.15|346.15|348.25|346.25|348.11|346.11|16
1727282360000|2024-09-25 16:39:20|348.16|346.16|348.18|346.18|348.22|346.22|348.15|346.15|14
1727282370000|2024-09-25 16:39:30|348.17|346.17|348.19|346.19|348.19|346.19|348.13|346.13|17
1727282380000|2024-09-25 16:39:40|348.17|346.17|348.21|346.21|348.22|346.22|348.17|346.17|19
1727282390000|2024-09-25 16:39:50|348.23|346.23|348.2|346.2|348.23|346.23|348.18|346.18|10
1727282400000|2024-09-25 16:40:00|348.21|346.21|348.38|346.38|348.51|346.51|348.21|346.21|22
1727282410000|2024-09-25 16:40:10|348.39|346.39|348.15|346.15|348.39|346.39|348.15|346.15|18
1727282420000|2024-09-25 16:40:20|348.16|346.16|347.98|345.98|348.18|346.18|347.98|345.98|23
1727282430000|2024-09-25 16:40:30|348|346|347.98|345.98|348.02|346.02|347.96|345.96|17
1727282440000|2024-09-25 16:40:40|347.97|345.97|348.02|346.02|348.02|346.02|347.97|345.97|9
1727282450000|2024-09-25 16:40:50|348.03|346.03|348.05|346.05|348.09|346.09|348.03|346.03|19
1727282460000|2024-09-25 16:41:00|348.04|346.04|347.96|345.96|348.04|346.04|347.96|345.96|15
1727282470000|2024-09-25 16:41:10|347.95|345.95|348.14|346.14|348.14|346.14|347.92|345.92|18
1727282480000|2024-09-25 16:41:20|348.13|346.13|348.16|346.16|348.18|346.18|348.13|346.13|11
1727282490000|2024-09-25 16:41:30|348.17|346.17|348.25|346.25|348.26|346.26|348.17|346.17|22
1727282500000|2024-09-25 16:41:40|348.26|346.26|348.39|346.39|348.4|346.4|348.15|346.15|26
1727282510000|2024-09-25 16:41:50|348.4|346.4|348.36|346.36|348.4|346.4|348.36|346.36|18
1727282520000|2024-09-25 16:42:00|348.34|346.34|348.55|346.55|348.55|346.55|348.34|346.34|17
1727282530000|2024-09-25 16:42:10|348.58|346.58|348.64|346.64|348.65|346.65|348.58|346.58|13
1727282540000|2024-09-25 16:42:20|348.61|346.61|348.57|346.57|348.62|346.62|348.57|346.57|15
1727282550000|2024-09-25 16:42:30|348.59|346.59|348.59|346.59|348.59|346.59|348.58|346.58|5
1727282560000|2024-09-25 16:42:40|348.6|346.6|348.58|346.58|348.61|346.61|348.58|346.58|5
1727282570000|2024-09-25 16:42:50|348.59|346.59|348.58|346.58|348.6|346.6|348.54|346.54|12
1727282580000|2024-09-25 16:43:00|348.56|346.56|348.57|346.57|348.6|346.6|348.56|346.56|15
1727282590000|2024-09-25 16:43:10|348.56|346.56|348.53|346.53|348.58|346.58|348.53|346.53|9
1727282600000|2024-09-25 16:43:20|348.55|346.55|348.54|346.54|348.58|346.58|348.54|346.54|9
1727282610000|2024-09-25 16:43:30|348.51|346.51|348.45|346.45|348.51|346.51|348.39|346.39|16
1727282620000|2024-09-25 16:43:40|348.46|346.46|348.52|346.52|348.53|346.53|348.46|346.46|15
1727282630000|2024-09-25 16:43:50|348.51|346.51|348.5|346.5|348.51|346.51|348.49|346.49|6
1727282640000|2024-09-25 16:44:00|348.51|346.51|348.54|346.54|348.54|346.54|348.49|346.49|10
1727282650000|2024-09-25 16:44:10|348.55|346.55|348.59|346.59|348.61|346.61|348.55|346.55|9
1727282660000|2024-09-25 16:44:20|348.61|346.61|348.63|346.63|348.64|346.64|348.61|346.61|7
1727282670000|2024-09-25 16:44:30|348.61|346.61|348.58|346.58|348.62|346.62|348.56|346.56|9
1727282680000|2024-09-25 16:44:40|348.56|346.56|348.56|346.56|348.56|346.56|348.55|346.55|3
1727282690000|2024-09-25 16:44:50|348.55|346.55|348.48|346.48|348.55|346.55|348.43|346.43|9
1727282700000|2024-09-25 16:45:00|348.47|346.47|348.48|346.48|348.48|346.48|348.44|346.44|12
1727282710000|2024-09-25 16:45:10|348.47|346.47|348.47|346.47|348.47|346.47|348.45|346.45|11
1727282720000|2024-09-25 16:45:20|348.48|346.48|348.51|346.51|348.56|346.56|348.48|346.48|19
1727282730000|2024-09-25 16:45:30|348.52|346.52|348.56|346.56|348.56|346.56|348.52|346.52|7
1727282740000|2024-09-25 16:45:40|348.55|346.55|348.47|346.47|348.55|346.55|348.4|346.4|19
1727282750000|2024-09-25 16:45:50|348.48|346.48|348.49|346.49|348.51|346.51|348.46|346.46|14
1727282760000|2024-09-25 16:46:00|348.5|346.5|348.67|346.67|348.67|346.67|348.5|346.5|16
1727282770000|2024-09-25 16:46:10|348.66|346.66|348.68|346.68|348.69|346.69|348.64|346.64|18
1727282780000|2024-09-25 16:46:20|348.67|346.67|348.61|346.61|348.69|346.69|348.59|346.59|15
1727282790000|2024-09-25 16:46:30|348.63|346.63|348.47|346.47|348.63|346.63|348.46|346.46|18
1727282800000|2024-09-25 16:46:40|348.45|346.45|348.25|346.25|348.47|346.47|348.24|346.24|15
1727282810000|2024-09-25 16:46:50|348.26|346.26|348.27|346.27|348.28|346.28|348.25|346.25|8
1727282820000|2024-09-25 16:47:00|348.26|346.26|348.15|346.15|348.3|346.3|348.13|346.13|18
1727282830000|2024-09-25 16:47:10|348.16|346.16|347.97|345.97|348.17|346.17|347.97|345.97|22
1727282840000|2024-09-25 16:47:20|347.98|345.98|348.1|346.1|348.11|346.11|347.98|345.98|16
1727282850000|2024-09-25 16:47:30|348.11|346.11|348.11|346.11|348.11|346.11|348.08|346.08|11
1727282860000|2024-09-25 16:47:40|348.09|346.09|348.1|346.1|348.1|346.1|348.09|346.09|4
1727282870000|2024-09-25 16:47:50|348.08|346.08|348.14|346.14|348.19|346.19|348.01|346.01|16
1727282880000|2024-09-25 16:48:00|348.15|346.15|348.13|346.13|348.16|346.16|348.11|346.11|13
1727282890000|2024-09-25 16:48:10|348.14|346.14|347.94|345.94|348.16|346.16|347.94|345.94|15
1727282900000|2024-09-25 16:48:20|347.93|345.93|347.95|345.95|347.96|345.96|347.92|345.92|12
1727282910000|2024-09-25 16:48:30|347.94|345.94|347.94|345.94|347.94|345.94|347.91|345.91|11
1727282920000|2024-09-25 16:48:40|347.93|345.93|347.75|345.75|347.93|345.93|347.7|345.7|19
1727282930000|2024-09-25 16:48:50|347.76|345.76|347.78|345.78|347.81|345.81|347.75|345.75|19
1727282940000|2024-09-25 16:49:00|347.8|345.8|347.74|345.74|347.8|345.8|347.67|345.67|19
1727282950000|2024-09-25 16:49:10|347.75|345.75|347.65|345.65|347.75|345.75|347.64|345.64|17
1727282960000|2024-09-25 16:49:20|347.66|345.66|347.76|345.76|347.76|345.76|347.65|345.65|19
1727282970000|2024-09-25 16:49:30|347.74|345.74|347.79|345.79|347.79|345.79|347.72|345.72|18
1727282980000|2024-09-25 16:49:40|347.78|345.78|347.77|345.77|347.79|345.79|347.76|345.76|16
1727282990000|2024-09-25 16:49:50|347.76|345.76|347.72|345.72|347.76|345.76|347.63|345.63|23
1727283000000|2024-09-25 16:50:00|347.74|345.74|347.89|345.89|347.91|345.91|347.73|345.73|21
1727283010000|2024-09-25 16:50:10|347.9|345.9|347.89|345.89|347.9|345.9|347.8|345.8|19
1727283020000|2024-09-25 16:50:20|347.9|345.9|347.89|345.89|347.9|345.9|347.88|345.88|6
1727283030000|2024-09-25 16:50:30|347.88|345.88|347.92|345.92|347.92|345.92|347.87|345.87|15
1727283040000|2024-09-25 16:50:40|347.97|345.97|348.15|346.15|348.15|346.15|347.97|345.97|21
1727283050000|2024-09-25 16:50:50|348.14|346.14|348.18|346.18|348.18|346.18|348.08|346.08|13
1727283060000|2024-09-25 16:51:00|348.19|346.19|348.16|346.16|348.22|346.22|348.1|346.1|19
1727283070000|2024-09-25 16:51:10|348.18|346.18|348.09|346.09|348.18|346.18|348.07|346.07|17
1727283080000|2024-09-25 16:51:20|348.1|346.1|348.27|346.27|348.28|346.28|348.08|346.08|19
1727283090000|2024-09-25 16:51:30|348.28|346.28|348.27|346.27|348.29|346.29|348.27|346.27|10
1727283100000|2024-09-25 16:51:40|348.28|346.28|348.36|346.36|348.36|346.36|348.26|346.26|13
1727283110000|2024-09-25 16:51:50|348.35|346.35|348.37|346.37|348.37|346.37|348.35|346.35|15
1727283120000|2024-09-25 16:52:00|348.35|346.35|348.44|346.44|348.49|346.49|348.35|346.35|19
1727283130000|2024-09-25 16:52:10|348.45|346.45|348.36|346.36|348.48|346.48|348.32|346.32|16
1727283140000|2024-09-25 16:52:20|348.37|346.37|348.38|346.38|348.39|346.39|348.33|346.33|19
1727283150000|2024-09-25 16:52:30|348.39|346.39|348.36|346.36|348.39|346.39|348.35|346.35|11
1727283160000|2024-09-25 16:52:40|348.38|346.38|348.37|346.37|348.4|346.4|348.35|346.35|14
1727283170000|2024-09-25 16:52:50|348.38|346.38|348.43|346.43|348.47|346.47|348.38|346.38|18
1727283180000|2024-09-25 16:53:00|348.44|346.44|348.44|346.44|348.47|346.47|348.43|346.43|10
1727283190000|2024-09-25 16:53:10|348.43|346.43|348.34|346.34|348.45|346.45|348.33|346.33|15
1727283200000|2024-09-25 16:53:20|348.35|346.35|348.37|346.37|348.37|346.37|348.35|346.35|4
1727283210000|2024-09-25 16:53:30|348.38|346.38|348.45|346.45|348.46|346.46|348.37|346.37|12
1727283220000|2024-09-25 16:53:40|348.47|346.47|348.4|346.4|348.49|346.49|348.38|346.38|14
1727283230000|2024-09-25 16:53:50|348.41|346.41|348.56|346.56|348.57|346.57|348.4|346.4|18
1727283240000|2024-09-25 16:54:00|348.55|346.55|348.59|346.59|348.6|346.6|348.54|346.54|14
1727283250000|2024-09-25 16:54:10|348.6|346.6|348.53|346.53|348.64|346.64|348.53|346.53|10
1727283260000|2024-09-25 16:54:20|348.52|346.52|348.48|346.48|348.54|346.54|348.48|346.48|10
1727283270000|2024-09-25 16:54:30|348.41|346.41|348.43|346.43|348.44|346.44|348.41|346.41|15
1727283280000|2024-09-25 16:54:40|348.42|346.42|348.43|346.43|348.47|346.47|348.42|346.42|13
1727283290000|2024-09-25 16:54:50|348.44|346.44|348.37|346.37|348.49|346.49|348.37|346.37|18
1727283300000|2024-09-25 16:55:00|348.38|346.38|348.35|346.35|348.41|346.41|348.31|346.31|22
1727283310000|2024-09-25 16:55:10|348.37|346.37|348.37|346.37|348.38|346.38|348.34|346.34|11
1727283320000|2024-09-25 16:55:20|348.38|346.38|348.24|346.24|348.39|346.39|348.23|346.23|20
1727283330000|2024-09-25 16:55:30|348.23|346.23|348.12|346.12|348.23|346.23|348.11|346.11|13
1727283340000|2024-09-25 16:55:40|348.11|346.11|348|346|348.14|346.14|348|346|22
1727283350000|2024-09-25 16:55:50|348.01|346.01|347.82|345.82|348.01|346.01|347.82|345.82|17
1727283360000|2024-09-25 16:56:00|347.83|345.83|347.85|345.85|347.85|345.85|347.82|345.82|16
1727283370000|2024-09-25 16:56:10|347.84|345.84|347.78|345.78|347.91|345.91|347.76|345.76|23
1727283380000|2024-09-25 16:56:20|347.79|345.79|347.76|345.76|347.81|345.81|347.71|345.71|21
1727283390000|2024-09-25 16:56:30|347.77|345.77|347.77|345.77|347.78|345.78|347.74|345.74|14
1727283400000|2024-09-25 16:56:40|347.74|345.74|347.68|345.68|347.76|345.76|347.66|345.66|11
1727283410000|2024-09-25 16:56:50|347.66|345.66|347.66|345.66|347.74|345.74|347.66|345.66|20
1727283420000|2024-09-25 16:57:00|347.67|345.67|347.68|345.68|347.77|345.77|347.67|345.67|19
1727283430000|2024-09-25 16:57:10|347.69|345.69|347.85|345.85|347.85|345.85|347.69|345.69|21
1727283440000|2024-09-25 16:57:20|347.86|345.86|347.94|345.94|347.94|345.94|347.85|345.85|20
1727283450000|2024-09-25 16:57:30|347.95|345.95|347.96|345.96|347.97|345.97|347.92|345.92|26
1727283460000|2024-09-25 16:57:40|347.95|345.95|347.81|345.81|347.95|345.95|347.79|345.79|18
1727283470000|2024-09-25 16:57:50|347.8|345.8|347.82|345.82|347.83|345.83|347.8|345.8|27
1727283480000|2024-09-25 16:58:00|347.85|345.85|348.22|346.22|348.22|346.22|347.82|345.82|22
1727283490000|2024-09-25 16:58:10|348.24|346.24|348.48|346.48|348.5|346.5|348.24|346.24|20
1727283500000|2024-09-25 16:58:20|348.5|346.5|348.65|346.65|348.67|346.67|348.48|346.48|19
1727283510000|2024-09-25 16:58:30|348.67|346.67|348.29|346.29|348.72|346.72|348.29|346.29|18
1727283520000|2024-09-25 16:58:40|348.26|346.26|348.23|346.23|348.26|346.26|348.19|346.19|15
1727283530000|2024-09-25 16:58:50|348.22|346.22|348.24|346.24|348.26|346.26|348.18|346.18|11
1727283540000|2024-09-25 16:59:00|348.23|346.23|348.22|346.22|348.24|346.24|348.21|346.21|14
1727283550000|2024-09-25 16:59:10|348.21|346.21|348.22|346.22|348.27|346.27|348.21|346.21|11
1727283560000|2024-09-25 16:59:20|348.23|346.23|348.04|346.04|348.23|346.23|348.04|346.04|8
1727283570000|2024-09-25 16:59:30|348.03|346.03|348.02|346.02|348.04|346.04|348.02|346.02|6
1727283580000|2024-09-25 16:59:40|348.17|346.17|348.21|346.21|348.27|346.27|348.17|346.17|12
1727283590000|2024-09-25 16:59:50|348.2|346.2|348.17|346.17|348.21|346.21|348.13|346.13|15
1727283600000|2024-09-25 17:00:00|348.18|346.18|348.63|346.63|348.63|346.63|348.15|346.15|22
1727283610000|2024-09-25 17:00:10|348.66|346.66|348.52|346.52|348.72|346.72|348.49|346.49|11
1727283620000|2024-09-25 17:00:20|348.51|346.51|348.42|346.42|348.51|346.51|348.37|346.37|21
1727283630000|2024-09-25 17:00:30|348.41|346.41|348.23|346.23|348.42|346.42|348.23|346.23|15
1727283640000|2024-09-25 17:00:40|348.22|346.22|348.07|346.07|348.22|346.22|348.04|346.04|20
1727283650000|2024-09-25 17:00:50|348.12|346.12|348.22|346.22|348.25|346.25|348.12|346.12|25
1727283660000|2024-09-25 17:01:00|348.21|346.21|348.52|346.52|348.52|346.52|348.21|346.21|23
1727283670000|2024-09-25 17:01:10|348.53|346.53|348.64|346.64|348.64|346.64|348.52|346.52|20
1727283680000|2024-09-25 17:01:20|348.62|346.62|348.5|346.5|348.7|346.7|348.48|346.48|23
1727283690000|2024-09-25 17:01:30|348.54|346.54|348.45|346.45|348.61|346.61|348.35|346.35|22
1727283700000|2024-09-25 17:01:40|348.46|346.46|348.48|346.48|348.48|346.48|348.43|346.43|21
1727283710000|2024-09-25 17:01:50|348.49|346.49|348.36|346.36|348.49|346.49|348.36|346.36|8
1727283720000|2024-09-25 17:02:00|348.38|346.38|348.4|346.4|348.43|346.43|348.37|346.37|20
1727283730000|2024-09-25 17:02:10|348.39|346.39|348.25|346.25|348.42|346.42|348.24|346.24|20
1727283740000|2024-09-25 17:02:20|348.24|346.24|348.26|346.26|348.27|346.27|348.23|346.23|9
1727283750000|2024-09-25 17:02:30|348.25|346.25|348.11|346.11|348.25|346.25|348.11|346.11|18
1727283760000|2024-09-25 17:02:40|348.16|346.16|348.21|346.21|348.21|346.21|348.16|346.16|24
1727283770000|2024-09-25 17:02:50|348.22|346.22|348.27|346.27|348.27|346.27|348.14|346.14|18
1727283780000|2024-09-25 17:03:00|348.25|346.25|348.34|346.34|348.38|346.38|348.24|346.24|21
1727283790000|2024-09-25 17:03:10|348.33|346.33|348.07|346.07|348.33|346.33|348.03|346.03|17
1727283800000|2024-09-25 17:03:20|348.06|346.06|348.36|346.36|348.37|346.37|348.06|346.06|26
1727283810000|2024-09-25 17:03:30|348.37|346.37|348.55|346.55|348.55|346.55|348.36|346.36|23
1727283820000|2024-09-25 17:03:40|348.54|346.54|348.28|346.28|348.54|346.54|348.27|346.27|27
1727283830000|2024-09-25 17:03:50|348.29|346.29|348.39|346.39|348.39|346.39|348.27|346.27|17
1727283840000|2024-09-25 17:04:00|348.38|346.38|348.44|346.44|348.5|346.5|348.37|346.37|16
1727283850000|2024-09-25 17:04:10|348.43|346.43|348.59|346.59|348.59|346.59|348.42|346.42|16
1727283860000|2024-09-25 17:04:20|348.55|346.55|348.5|346.5|348.62|346.62|348.49|346.49|20
1727283870000|2024-09-25 17:04:30|348.46|346.46|348.27|346.27|348.46|346.46|348.26|346.26|14
1727283880000|2024-09-25 17:04:40|348.29|346.29|347.98|345.98|348.3|346.3|347.98|345.98|21
1727283890000|2024-09-25 17:04:50|348.02|346.02|348.14|346.14|348.15|346.15|347.98|345.98|13
1727283900000|2024-09-25 17:05:00|348.16|346.16|347.87|345.87|348.16|346.16|347.87|345.87|29
1727283910000|2024-09-25 17:05:10|347.79|345.79|347.53|345.53|347.84|345.84|347.53|345.53|29
1727283920000|2024-09-25 17:05:20|347.56|345.56|347.34|345.34|347.56|345.56|347.27|345.27|26
1727283930000|2024-09-25 17:05:30|347.32|345.32|347.21|345.21|347.32|345.32|347.21|345.21|19
1727283940000|2024-09-25 17:05:40|347.22|345.22|347.06|345.06|347.23|345.23|347|345|17
1727283950000|2024-09-25 17:05:50|347.05|345.05|346.99|344.99|347.08|345.08|346.99|344.99|16
1727283960000|2024-09-25 17:06:00|346.98|344.98|346.99|344.99|346.99|344.99|346.97|344.97|4
1727283990000|2024-09-25 17:06:30|346.98|344.98|346.98|344.98|346.98|344.98|346.98|344.98|1
1727284000000|2024-09-25 17:06:40|346.97|344.97|346.99|344.99|346.99|344.99|346.96|344.96|5
1727284010000|2024-09-25 17:06:50|346.98|344.98|346.98|344.98|346.98|344.98|346.98|344.98|1
1727284020000|2024-09-25 17:07:00|346.89|344.89|346.86|344.86|346.94|344.94|346.83|344.83|16
1727284030000|2024-09-25 17:07:10|346.83|344.83|346.87|344.87|346.87|344.87|346.83|344.83|12
1727284040000|2024-09-25 17:07:20|346.88|344.88|346.75|344.75|346.89|344.89|346.73|344.73|21
1727284050000|2024-09-25 17:07:30|346.76|344.76|346.95|344.95|346.95|344.95|346.76|344.76|13
1727284060000|2024-09-25 17:07:40|346.97|344.97|346.96|344.96|347|345|346.95|344.95|14
1727284070000|2024-09-25 17:07:50|346.95|344.95|346.64|344.64|346.95|344.95|346.64|344.64|17
1727284080000|2024-09-25 17:08:00|346.65|344.65|346.82|344.82|346.85|344.85|346.65|344.65|16
1727284090000|2024-09-25 17:08:10|346.81|344.81|346.64|344.64|346.81|344.81|346.64|344.64|20
1727284100000|2024-09-25 17:08:20|346.65|344.65|346.7|344.7|346.7|344.7|346.48|344.48|17
1727284110000|2024-09-25 17:08:30|346.69|344.69|346.52|344.52|346.69|344.69|346.49|344.49|18
1727284120000|2024-09-25 17:08:40|346.5|344.5|346.56|344.56|346.57|344.57|346.42|344.42|24
1727284130000|2024-09-25 17:08:50|346.55|344.55|346.55|344.55|346.61|344.61|346.55|344.55|16
1727284140000|2024-09-25 17:09:00|346.56|344.56|346.56|344.56|346.57|344.57|346.54|344.54|10
1727284150000|2024-09-25 17:09:10|346.55|344.55|346.42|344.42|346.55|344.55|346.39|344.39|16
1727284160000|2024-09-25 17:09:20|346.45|344.45|346.41|344.41|346.48|344.48|346.41|344.41|19
1727284170000|2024-09-25 17:09:30|346.4|344.4|346.22|344.22|346.4|344.4|346.22|344.22|17
1727284180000|2024-09-25 17:09:40|346.21|344.21|346.15|344.15|346.24|344.24|346.14|344.14|18
1727284190000|2024-09-25 17:09:50|346.14|344.14|346.24|344.24|346.26|344.26|346.14|344.14|14
1727284200000|2024-09-25 17:10:00|346.23|344.23|346.23|344.23|346.36|344.36|346.19|344.19|21
1727284210000|2024-09-25 17:10:10|346.22|344.22|346.18|344.18|346.22|344.22|346.14|344.14|11
1727284220000|2024-09-25 17:10:20|346.2|344.2|346.16|344.16|346.24|344.24|346.16|344.16|13
1727284230000|2024-09-25 17:10:30|346.15|344.15|346.14|344.14|346.15|344.15|346.14|344.14|4
1727284240000|2024-09-25 17:10:40|346.16|344.16|346.09|344.09|346.16|344.16|346.09|344.09|8
1727284250000|2024-09-25 17:10:50|346.08|344.08|346.14|344.14|346.14|344.14|346.05|344.05|5
1727284260000|2024-09-25 17:11:00|346.13|344.13|346.14|344.14|346.14|344.14|346.08|344.08|9
1727284270000|2024-09-25 17:11:10|346.08|344.08|346.18|344.18|346.18|344.18|346.07|344.07|8
1727284280000|2024-09-25 17:11:20|346.17|344.17|346.17|344.17|346.19|344.19|346.14|344.14|14
1727284290000|2024-09-25 17:11:30|346.18|344.18|346.32|344.32|346.34|344.34|346.18|344.18|10
1727284300000|2024-09-25 17:11:40|346.36|344.36|346.3|344.3|346.36|344.36|346.18|344.18|13
1727284310000|2024-09-25 17:11:50|346.33|344.33|346.47|344.47|346.49|344.49|346.33|344.33|15
1727284320000|2024-09-25 17:12:00|346.53|344.53|346.4|344.4|346.53|344.53|346.4|344.4|17
1727284330000|2024-09-25 17:12:10|346.35|344.35|346.36|344.36|346.41|344.41|346.33|344.33|20
1727284340000|2024-09-25 17:12:20|346.38|344.38|346.33|344.33|346.4|344.4|346.29|344.29|22
1727284350000|2024-09-25 17:12:30|346.35|344.35|346.36|344.36|346.39|344.39|346.3|344.3|15
1727284360000|2024-09-25 17:12:40|346.37|344.37|346.53|344.53|346.58|344.58|346.37|344.37|19
1727284370000|2024-09-25 17:12:50|346.52|344.52|346.56|344.56|346.56|344.56|346.51|344.51|8
1727284380000|2024-09-25 17:13:00|346.57|344.57|346.62|344.62|346.65|344.65|346.55|344.55|23
1727284390000|2024-09-25 17:13:10|346.63|344.63|346.53|344.53|346.68|344.68|346.5|344.5|19
1727284400000|2024-09-25 17:13:20|346.56|344.56|346.54|344.54|346.56|344.56|346.52|344.52|18
1727284410000|2024-09-25 17:13:30|346.53|344.53|346.56|344.56|346.58|344.58|346.53|344.53|13
1727284420000|2024-09-25 17:13:40|346.55|344.55|346.66|344.66|346.67|344.67|346.55|344.55|18
1727284430000|2024-09-25 17:13:50|346.68|344.68|346.63|344.63|346.69|344.69|346.59|344.59|24
1727284440000|2024-09-25 17:14:00|346.62|344.62|346.63|344.63|346.65|344.65|346.62|344.62|21
1727284450000|2024-09-25 17:14:10|346.62|344.62|346.4|344.4|346.63|344.63|346.4|344.4|17
1727284460000|2024-09-25 17:14:20|346.41|344.41|346.4|344.4|346.41|344.41|346.4|344.4|6
1727284470000|2024-09-25 17:14:30|346.41|344.41|346.35|344.35|346.52|344.52|346.35|344.35|16
1727284480000|2024-09-25 17:14:40|346.34|344.34|346.34|344.34|346.36|344.36|346.3|344.3|18
1727284490000|2024-09-25 17:14:50|346.33|344.33|346.34|344.34|346.34|344.34|346.31|344.31|10
1727284500000|2024-09-25 17:15:00|346.33|344.33|346.5|344.5|346.5|344.5|346.3|344.3|20
1727284510000|2024-09-25 17:15:10|346.49|344.49|346.5|344.5|346.56|344.56|346.48|344.48|17
1727284520000|2024-09-25 17:15:20|346.49|344.49|346.33|344.33|346.49|344.49|346.29|344.29|18
1727284530000|2024-09-25 17:15:30|346.32|344.32|346.17|344.17|346.35|344.35|346.17|344.17|18
1727284540000|2024-09-25 17:15:40|346.18|344.18|346.34|344.34|346.35|344.35|346.17|344.17|15
1727284550000|2024-09-25 17:15:50|346.36|344.36|346.45|344.45|346.47|344.47|346.33|344.33|12
1727284560000|2024-09-25 17:16:00|346.44|344.44|346.21|344.21|346.44|344.44|346.18|344.18|28
1727284570000|2024-09-25 17:16:10|346.22|344.22|346.23|344.23|346.23|344.23|346.15|344.15|14
1727284580000|2024-09-25 17:16:20|346.24|344.24|346.35|344.35|346.37|344.37|346.24|344.24|19
1727284590000|2024-09-25 17:16:30|346.37|344.37|346.52|344.52|346.52|344.52|346.36|344.36|11
1727284600000|2024-09-25 17:16:40|346.51|344.51|346.51|344.51|346.52|344.52|346.51|344.51|9
1727284610000|2024-09-25 17:16:50|346.52|344.52|346.64|344.64|346.64|344.64|346.52|344.52|16
1727284620000|2024-09-25 17:17:00|346.63|344.63|346.28|344.28|346.63|344.63|346.28|344.28|19
1727284630000|2024-09-25 17:17:10|346.25|344.25|346.19|344.19|346.33|344.33|346.15|344.15|18
1727284640000|2024-09-25 17:17:20|346.17|344.17|346.02|344.02|346.18|344.18|346.01|344.01|17
1727284650000|2024-09-25 17:17:30|346.05|344.05|346.27|344.27|346.27|344.27|346.04|344.04|18
1727284660000|2024-09-25 17:17:40|346.26|344.26|346.33|344.33|346.36|344.36|346.24|344.24|19
1727284670000|2024-09-25 17:17:50|346.35|344.35|346.21|344.21|346.37|344.37|346.2|344.2|29
1727284680000|2024-09-25 17:18:00|346.2|344.2|346.2|344.2|346.23|344.23|346.15|344.15|23
1727284690000|2024-09-25 17:18:10|346.16|344.16|346.06|344.06|346.16|344.16|346.02|344.02|29
1727284700000|2024-09-25 17:18:20|346.07|344.07|346.05|344.05|346.09|344.09|346.01|344.01|18
1727284710000|2024-09-25 17:18:30|346.06|344.06|346.1|344.1|346.21|344.21|346.06|344.06|24
1727284720000|2024-09-25 17:18:40|346.13|344.13|346.14|344.14|346.15|344.15|346.05|344.05|21
1727284730000|2024-09-25 17:18:50|346.15|344.15|346.18|344.18|346.19|344.19|346.14|344.14|16
1727284740000|2024-09-25 17:19:00|346.15|344.15|346.07|344.07|346.15|344.15|346.05|344.05|21
1727284750000|2024-09-25 17:19:10|346.11|344.11|346.15|344.15|346.2|344.2|346.11|344.11|12
1727284760000|2024-09-25 17:19:20|346.16|344.16|346.15|344.15|346.17|344.17|346.15|344.15|5
1727284770000|2024-09-25 17:19:30|346.14|344.14|346.06|344.06|346.14|344.14|346.04|344.04|5
1727284780000|2024-09-25 17:19:40|346.05|344.05|346.1|344.1|346.12|344.12|346.05|344.05|7
1727284790000|2024-09-25 17:19:50|346.11|344.11|346.15|344.15|346.15|344.15|346.11|344.11|5
1727284800000|2024-09-25 17:20:00|346.16|344.16|346.41|344.41|346.42|344.42|346.15|344.15|8
1727284810000|2024-09-25 17:20:10|346.32|344.32|346.19|344.19|346.36|344.36|346.14|344.14|18
1727284820000|2024-09-25 17:20:20|346.22|344.22|346.2|344.2|346.25|344.25|346.2|344.2|20
1727284830000|2024-09-25 17:20:30|346.21|344.21|346.36|344.36|346.36|344.36|346.13|344.13|19
1727284840000|2024-09-25 17:20:40|346.38|344.38|346.34|344.34|346.46|344.46|346.31|344.31|19
1727284850000|2024-09-25 17:20:50|346.36|344.36|346.35|344.35|346.36|344.36|346.32|344.32|7
1727284860000|2024-09-25 17:21:00|346.33|344.33|346.45|344.45|346.46|344.46|346.33|344.33|15
1727284870000|2024-09-25 17:21:10|346.44|344.44|346.43|344.43|346.44|344.44|346.39|344.39|10
1727284880000|2024-09-25 17:21:20|346.44|344.44|346.42|344.42|346.46|344.46|346.37|344.37|12
1727284890000|2024-09-25 17:21:30|346.5|344.5|346.56|344.56|346.56|344.56|346.5|344.5|14
1727284900000|2024-09-25 17:21:40|346.58|344.58|346.51|344.51|346.58|344.58|346.51|344.51|15
1727284910000|2024-09-25 17:21:50|346.52|344.52|346.54|344.54|346.66|344.66|346.52|344.52|13
1727284920000|2024-09-25 17:22:00|346.53|344.53|346.39|344.39|346.54|344.54|346.38|344.38|18
1727284930000|2024-09-25 17:22:10|346.43|344.43|346.57|344.57|346.58|344.58|346.43|344.43|14
1727284940000|2024-09-25 17:22:20|346.56|344.56|346.61|344.61|346.65|344.65|346.55|344.55|12
1727284950000|2024-09-25 17:22:30|346.62|344.62|346.58|344.58|346.63|344.63|346.57|344.57|12
1727284960000|2024-09-25 17:22:40|346.59|344.59|346.59|344.59|346.65|344.65|346.58|344.58|12
1727284970000|2024-09-25 17:22:50|346.58|344.58|346.52|344.52|346.59|344.59|346.52|344.52|11
1727284980000|2024-09-25 17:23:00|346.51|344.51|346.51|344.51|346.55|344.55|346.5|344.5|15
1727284990000|2024-09-25 17:23:10|346.52|344.52|346.39|344.39|346.52|344.52|346.39|344.39|12
1727285000000|2024-09-25 17:23:20|346.4|344.4|346.47|344.47|346.47|344.47|346.38|344.38|11
1727285010000|2024-09-25 17:23:30|346.5|344.5|346.53|344.53|346.55|344.55|346.5|344.5|8
1727285020000|2024-09-25 17:23:40|346.54|344.54|346.53|344.53|346.54|344.54|346.51|344.51|10
1727285030000|2024-09-25 17:23:50|346.54|344.54|346.53|344.53|346.54|344.54|346.53|344.53|6
1727285040000|2024-09-25 17:24:00|346.5|344.5|346.4|344.4|346.5|344.5|346.34|344.34|18
1727285050000|2024-09-25 17:24:10|346.41|344.41|346.36|344.36|346.46|344.46|346.36|344.36|10
1727285060000|2024-09-25 17:24:20|346.35|344.35|346.35|344.35|346.37|344.37|346.31|344.31|16
1727285070000|2024-09-25 17:24:30|346.34|344.34|346.26|344.26|346.35|344.35|346.25|344.25|15
1727285080000|2024-09-25 17:24:40|346.27|344.27|346.22|344.22|346.3|344.3|346.22|344.22|17
1727285090000|2024-09-25 17:24:50|346.21|344.21|346.05|344.05|346.21|344.21|346.05|344.05|8
1727285100000|2024-09-25 17:25:00|346.08|344.08|346.27|344.27|346.27|344.27|346.08|344.08|17
1727285110000|2024-09-25 17:25:10|346.33|344.33|346.52|344.52|346.55|344.55|346.33|344.33|18
1727285120000|2024-09-25 17:25:20|346.51|344.51|346.51|344.51|346.58|344.58|346.49|344.49|15
1727285130000|2024-09-25 17:25:30|346.5|344.5|346.54|344.54|346.58|344.58|346.49|344.49|22
1727285140000|2024-09-25 17:25:40|346.53|344.53|346.42|344.42|346.53|344.53|346.39|344.39|14
1727285150000|2024-09-25 17:25:50|346.44|344.44|346.35|344.35|346.44|344.44|346.35|344.35|19
1727285160000|2024-09-25 17:26:00|346.36|344.36|346.13|344.13|346.42|344.42|346.13|344.13|23
1727285170000|2024-09-25 17:26:10|346.12|344.12|346.13|344.13|346.14|344.14|346.11|344.11|8
1727285180000|2024-09-25 17:26:20|346.11|344.11|346.22|344.22|346.27|344.27|346.11|344.11|17
1727285190000|2024-09-25 17:26:30|346.21|344.21|346.09|344.09|346.22|344.22|346.07|344.07|18
1727285200000|2024-09-25 17:26:40|346.08|344.08|345.8|343.8|346.08|344.08|345.66|343.66|24
1727285210000|2024-09-25 17:26:50|345.81|343.81|345.92|343.92|345.93|343.93|345.8|343.8|15
1727285220000|2024-09-25 17:27:00|345.94|343.94|345.91|343.91|346.04|344.04|345.88|343.88|21
1727285230000|2024-09-25 17:27:10|345.9|343.9|345.91|343.91|345.94|343.94|345.9|343.9|6
1727285240000|2024-09-25 17:27:20|345.92|343.92|345.66|343.66|345.92|343.92|345.65|343.65|26
1727285250000|2024-09-25 17:27:30|345.63|343.63|345.47|343.47|345.63|343.63|345.4|343.4|24
1727285260000|2024-09-25 17:27:40|345.52|343.52|345.52|343.52|345.6|343.6|345.5|343.5|18
1727285270000|2024-09-25 17:27:50|345.51|343.51|345.22|343.22|345.51|343.51|345.22|343.22|29
1727285280000|2024-09-25 17:28:00|345.23|343.23|345.34|343.34|345.36|343.36|345.23|343.23|25
1727285290000|2024-09-25 17:28:10|345.35|343.35|345.4|343.4|345.53|343.53|345.35|343.35|31
1727285300000|2024-09-25 17:28:20|345.38|343.38|345.52|343.52|345.52|343.52|345.36|343.36|27
1727285310000|2024-09-25 17:28:30|345.51|343.51|345.62|343.62|345.63|343.63|345.5|343.5|20
1727285320000|2024-09-25 17:28:40|345.63|343.63|345.52|343.52|345.63|343.63|345.49|343.49|20
1727285330000|2024-09-25 17:28:50|345.53|343.53|345.52|343.52|345.53|343.53|345.5|343.5|13
1727285340000|2024-09-25 17:29:00|345.49|343.49|345.41|343.41|345.51|343.51|345.28|343.28|28
1727285350000|2024-09-25 17:29:10|345.42|343.42|345.3|343.3|345.45|343.45|345.27|343.27|29
1727285360000|2024-09-25 17:29:20|345.29|343.29|345.32|343.32|345.35|343.35|345.29|343.29|14
1727285370000|2024-09-25 17:29:30|345.31|343.31|345.31|343.31|345.33|343.33|345.3|343.3|12
1727285380000|2024-09-25 17:29:40|345.32|343.32|345.1|343.1|345.33|343.33|345.1|343.1|14
1727285390000|2024-09-25 17:29:50|345.06|343.06|344.82|342.82|345.06|343.06|344.81|342.81|27
1727285400000|2024-09-25 17:30:00|344.81|342.81|344.92|342.92|344.94|342.94|344.81|342.81|30
1727285410000|2024-09-25 17:30:10|344.89|342.89|345.01|343.01|345.02|343.02|344.88|342.88|22
1727285420000|2024-09-25 17:30:20|345.04|343.04|345.2|343.2|345.2|343.2|345.04|343.04|11
1727285430000|2024-09-25 17:30:30|345.21|343.21|345.36|343.36|345.36|343.36|345.2|343.2|19
1727285440000|2024-09-25 17:30:40|345.42|343.42|345.32|343.32|345.42|343.42|345.32|343.32|16
1727285450000|2024-09-25 17:30:50|345.33|343.33|345.31|343.31|345.35|343.35|345.3|343.3|15
1727285460000|2024-09-25 17:31:00|345.32|343.32|345.3|343.3|345.35|343.35|345.3|343.3|19
1727285470000|2024-09-25 17:31:10|345.31|343.31|345.38|343.38|345.41|343.41|345.31|343.31|14
1727285480000|2024-09-25 17:31:20|345.39|343.39|345.45|343.45|345.45|343.45|345.39|343.39|8
1727285490000|2024-09-25 17:31:30|345.46|343.46|345.29|343.29|345.47|343.47|345.27|343.27|9
1727285500000|2024-09-25 17:31:40|345.28|343.28|345.22|343.22|345.31|343.31|345.14|343.14|17
1727285510000|2024-09-25 17:31:50|345.21|343.21|345.26|343.26|345.26|343.26|345.09|343.09|19
1727285520000|2024-09-25 17:32:00|345.28|343.28|345.19|343.19|345.37|343.37|345.18|343.18|19
1727285530000|2024-09-25 17:32:10|345.22|343.22|345.38|343.38|345.39|343.39|345.15|343.15|22
1727285540000|2024-09-25 17:32:20|345.39|343.39|345.44|343.44|345.46|343.46|345.35|343.35|10
1727285550000|2024-09-25 17:32:30|345.45|343.45|345.78|343.78|345.79|343.79|345.45|343.45|13
1727285560000|2024-09-25 17:32:40|345.77|343.77|345.77|343.77|345.79|343.79|345.71|343.71|18
1727285570000|2024-09-25 17:32:50|345.76|343.76|345.75|343.75|345.9|343.9|345.72|343.72|25
1727285580000|2024-09-25 17:33:00|345.76|343.76|345.74|343.74|345.92|343.92|345.74|343.74|24
1727285590000|2024-09-25 17:33:10|345.63|343.63|345.62|343.62|345.67|343.67|345.58|343.58|28
1727285600000|2024-09-25 17:33:20|345.61|343.61|345.66|343.66|345.67|343.67|345.6|343.6|24
1727285610000|2024-09-25 17:33:30|345.71|343.71|345.65|343.65|345.72|343.72|345.65|343.65|19
1727285620000|2024-09-25 17:33:40|345.66|343.66|345.89|343.89|345.89|343.89|345.66|343.66|14
1727285630000|2024-09-25 17:33:50|345.87|343.87|345.58|343.58|345.87|343.87|345.58|343.58|20
1727285640000|2024-09-25 17:34:00|345.56|343.56|345.55|343.55|345.6|343.6|345.55|343.55|13
1727285650000|2024-09-25 17:34:10|345.56|343.56|345.55|343.55|345.69|343.69|345.48|343.48|22
1727285660000|2024-09-25 17:34:20|345.54|343.54|345.6|343.6|345.62|343.62|345.4|343.4|24
1727285670000|2024-09-25 17:34:30|345.63|343.63|345.47|343.47|345.63|343.63|345.45|343.45|21
1727285680000|2024-09-25 17:34:40|345.48|343.48|345.24|343.24|345.52|343.52|345.23|343.23|27
1727285690000|2024-09-25 17:34:50|345.23|343.23|345.22|343.22|345.25|343.25|345.21|343.21|18
1727285700000|2024-09-25 17:35:00|345.18|343.18|345.37|343.37|345.37|343.37|345.09|343.09|34
1727285710000|2024-09-25 17:35:10|345.36|343.36|345.44|343.44|345.54|343.54|345.34|343.34|28
1727285720000|2024-09-25 17:35:20|345.43|343.43|344.9|342.9|345.43|343.43|344.87|342.87|34
1727285730000|2024-09-25 17:35:30|344.96|342.96|344.94|342.94|345.11|343.11|344.88|342.88|30
1727285740000|2024-09-25 17:35:40|344.92|342.92|345.05|343.05|345.14|343.14|344.92|342.92|29
1727285750000|2024-09-25 17:35:50|345.07|343.07|345.06|343.06|345.11|343.11|345.01|343.01|28
1727285760000|2024-09-25 17:36:00|345.05|343.05|344.95|342.95|345.28|343.28|344.95|342.95|29
1727285770000|2024-09-25 17:36:10|344.94|342.94|345.36|343.36|345.36|343.36|344.88|342.88|28
1727285780000|2024-09-25 17:36:20|345.38|343.38|345.49|343.49|345.56|343.56|345.38|343.38|25
1727285790000|2024-09-25 17:36:30|345.51|343.51|345.49|343.49|345.51|343.51|345.36|343.36|27
1727285800000|2024-09-25 17:36:40|345.6|343.6|345.63|343.63|345.63|343.63|345.53|343.53|26
1727285810000|2024-09-25 17:36:50|345.65|343.65|345.85|343.85|345.86|343.86|345.65|343.65|24
1727285820000|2024-09-25 17:37:00|345.86|343.86|346.03|344.03|346.06|344.06|345.86|343.86|24
1727285830000|2024-09-25 17:37:10|346.01|344.01|345.89|343.89|346.03|344.03|345.89|343.89|21
1727285840000|2024-09-25 17:37:20|345.85|343.85|345.82|343.82|345.88|343.88|345.8|343.8|26
1727285850000|2024-09-25 17:37:30|345.85|343.85|346|344|346|344|345.78|343.78|27
1727285860000|2024-09-25 17:37:40|345.98|343.98|346.1|344.1|346.12|344.12|345.98|343.98|27
1727285870000|2024-09-25 17:37:50|346.09|344.09|345.87|343.87|346.09|344.09|345.8|343.8|24
1727285880000|2024-09-25 17:38:00|345.85|343.85|346.05|344.05|346.05|344.05|345.85|343.85|27
1727285890000|2024-09-25 17:38:10|346.03|344.03|346.03|344.03|346.05|344.05|345.99|343.99|22
1727285900000|2024-09-25 17:38:20|346.05|344.05|346.05|344.05|346.08|344.08|346|344|18
1727285910000|2024-09-25 17:38:30|346.07|344.07|346.14|344.14|346.16|344.16|346.05|344.05|25
1727285920000|2024-09-25 17:38:40|346.15|344.15|345.92|343.92|346.22|344.22|345.92|343.92|19
1727285930000|2024-09-25 17:38:50|345.91|343.91|346.07|344.07|346.12|344.12|345.91|343.91|28
1727285940000|2024-09-25 17:39:00|346.09|344.09|346.09|344.09|346.14|344.14|346.01|344.01|25
1727285950000|2024-09-25 17:39:10|346.08|344.08|346.19|344.19|346.19|344.19|345.97|343.97|26
1727285960000|2024-09-25 17:39:20|346.15|344.15|345.93|343.93|346.2|344.2|345.93|343.93|27
1727285970000|2024-09-25 17:39:30|345.92|343.92|345.9|343.9|345.94|343.94|345.89|343.89|15
1727285980000|2024-09-25 17:39:40|345.93|343.93|346.04|344.04|346.05|344.05|345.91|343.91|27
1727285990000|2024-09-25 17:39:50|346.03|344.03|346.06|344.06|346.06|344.06|346.02|344.02|15
1727286000000|2024-09-25 17:40:00|346.07|344.07|345.91|343.91|346.15|344.15|345.91|343.91|17
1727286010000|2024-09-25 17:40:10|345.92|343.92|345.92|343.92|345.93|343.93|345.79|343.79|20
1727286020000|2024-09-25 17:40:20|345.91|343.91|345.91|343.91|345.91|343.91|345.87|343.87|12
1727286030000|2024-09-25 17:40:30|345.9|343.9|345.8|343.8|345.9|343.9|345.8|343.8|21
1727286040000|2024-09-25 17:40:40|345.82|343.82|345.89|343.89|345.93|343.93|345.82|343.82|15
1727286050000|2024-09-25 17:40:50|345.88|343.88|345.89|343.89|345.91|343.91|345.83|343.83|14
1727286060000|2024-09-25 17:41:00|345.88|343.88|345.62|343.62|345.88|343.88|345.61|343.61|24
1727286070000|2024-09-25 17:41:10|345.63|343.63|345.79|343.79|345.84|343.84|345.63|343.63|20
1727286080000|2024-09-25 17:41:20|345.78|343.78|345.79|343.79|345.8|343.8|345.72|343.72|21
1727286090000|2024-09-25 17:41:30|345.78|343.78|345.76|343.76|345.78|343.78|345.72|343.72|18
1727286100000|2024-09-25 17:41:40|345.75|343.75|345.59|343.59|345.75|343.75|345.59|343.59|22
1727286110000|2024-09-25 17:41:50|345.58|343.58|345.48|343.48|345.58|343.58|345.47|343.47|19
1727286120000|2024-09-25 17:42:00|345.47|343.47|345.51|343.51|345.59|343.59|345.47|343.47|19
1727286130000|2024-09-25 17:42:10|345.48|343.48|345.38|343.38|345.49|343.49|345.37|343.37|21
1727286140000|2024-09-25 17:42:20|345.41|343.41|345.65|343.65|345.67|343.67|345.41|343.41|25
1727286150000|2024-09-25 17:42:30|345.67|343.67|345.56|343.56|345.7|343.7|345.53|343.53|22
1727286160000|2024-09-25 17:42:40|345.55|343.55|345.48|343.48|345.55|343.55|345.48|343.48|10
1727286170000|2024-09-25 17:42:50|345.49|343.49|345.62|343.62|345.69|343.69|345.48|343.48|23
1727286180000|2024-09-25 17:43:00|345.64|343.64|345.71|343.71|345.71|343.71|345.64|343.64|6
1727286190000|2024-09-25 17:43:10|345.74|343.74|345.7|343.7|345.86|343.86|345.69|343.69|25
1727286200000|2024-09-25 17:43:20|345.72|343.72|345.74|343.74|345.82|343.82|345.7|343.7|23
1727286210000|2024-09-25 17:43:30|345.73|343.73|345.58|343.58|345.76|343.76|345.58|343.58|11
1727286220000|2024-09-25 17:43:40|345.59|343.59|345.68|343.68|345.74|343.74|345.58|343.58|22
1727286230000|2024-09-25 17:43:50|345.7|343.7|345.8|343.8|345.82|343.82|345.69|343.69|22
1727286240000|2024-09-25 17:44:00|345.78|343.78|345.65|343.65|345.78|343.78|345.65|343.65|8
1727286250000|2024-09-25 17:44:10|345.69|343.69|345.67|343.67|345.74|343.74|345.67|343.67|16
1727286260000|2024-09-25 17:44:20|345.68|343.68|345.65|343.65|345.68|343.68|345.65|343.65|3
1727286270000|2024-09-25 17:44:30|345.68|343.68|345.72|343.72|345.74|343.74|345.65|343.65|17
1727286280000|2024-09-25 17:44:40|345.73|343.73|345.65|343.65|345.76|343.76|345.65|343.65|11
1727286300000|2024-09-25 17:45:00|345.59|343.59|345.46|343.46|345.59|343.59|345.31|343.31|23
1727286310000|2024-09-25 17:45:10|345.42|343.42|345.43|343.43|345.43|343.43|345.41|343.41|3
1727286320000|2024-09-25 17:45:20|345.45|343.45|345.51|343.51|345.56|343.56|345.45|343.45|15
1727286330000|2024-09-25 17:45:30|345.5|343.5|345.52|343.52|345.52|343.52|345.43|343.43|21
1727286340000|2024-09-25 17:45:40|345.55|343.55|345.43|343.43|345.55|343.55|345.43|343.43|7
1727286360000|2024-09-25 17:46:00|345.42|343.42|345.4|343.4|345.42|343.42|345.36|343.36|12
1727286370000|2024-09-25 17:46:10|345.39|343.39|345|343|345.39|343.39|344.96|342.96|23
1727286380000|2024-09-25 17:46:20|345.03|343.03|344.98|342.98|345.07|343.07|344.98|342.98|24
1727286390000|2024-09-25 17:46:30|344.96|342.96|344.89|342.89|344.97|342.97|344.82|342.82|29
1727286400000|2024-09-25 17:46:40|344.9|342.9|344.81|342.81|344.99|342.99|344.81|342.81|23
1727286410000|2024-09-25 17:46:50|344.82|342.82|344.72|342.72|344.82|342.82|344.72|342.72|17
1727286420000|2024-09-25 17:47:00|344.75|342.75|344.8|342.8|344.85|342.85|344.74|342.74|17
1727286430000|2024-09-25 17:47:10|344.79|342.79|344.83|342.83|344.88|342.88|344.73|342.73|21
1727286440000|2024-09-25 17:47:20|344.86|342.86|345.06|343.06|345.09|343.09|344.86|342.86|24
1727286450000|2024-09-25 17:47:30|345.02|343.02|344.98|342.98|345.09|343.09|344.96|342.96|18
1727286460000|2024-09-25 17:47:40|344.97|342.97|344.96|342.96|344.99|342.99|344.96|342.96|9
1727286470000|2024-09-25 17:47:50|345.02|343.02|345.08|343.08|345.11|343.11|345.02|343.02|14
1727286480000|2024-09-25 17:48:00|345.04|343.04|345.03|343.03|345.17|343.17|345.03|343.03|25
1727286490000|2024-09-25 17:48:10|345.08|343.08|345.01|343.01|345.08|343.08|344.93|342.93|25
1727286500000|2024-09-25 17:48:20|345|343|344.84|342.84|345.06|343.06|344.84|342.84|17
1727286510000|2024-09-25 17:48:30|344.87|342.87|344.98|342.98|345.03|343.03|344.86|342.86|16
1727286520000|2024-09-25 17:48:40|344.97|342.97|344.94|342.94|344.98|342.98|344.92|342.92|14
1727286530000|2024-09-25 17:48:50|344.95|342.95|345|343|345.19|343.19|344.95|342.95|22
1727286540000|2024-09-25 17:49:00|344.99|342.99|344.93|342.93|344.99|342.99|344.89|342.89|19
1727286550000|2024-09-25 17:49:10|344.92|342.92|345|343|345.03|343.03|344.9|342.9|25
1727286560000|2024-09-25 17:49:20|345.01|343.01|345.02|343.02|345.06|343.06|345.01|343.01|15
1727286570000|2024-09-25 17:49:30|345.01|343.01|345.12|343.12|345.12|343.12|345|343|19
1727286580000|2024-09-25 17:49:40|345.13|343.13|345.3|343.3|345.32|343.32|345.13|343.13|15
1727286590000|2024-09-25 17:49:50|345.31|343.31|345.28|343.28|345.35|343.35|345.28|343.28|25
1727286600000|2024-09-25 17:50:00|345.29|343.29|345.28|343.28|345.33|343.33|345.26|343.26|21
1727286610000|2024-09-25 17:50:10|345.27|343.27|344.75|342.75|345.27|343.27|344.75|342.75|21
1727286620000|2024-09-25 17:50:20|344.7|342.7|344.7|342.7|344.72|342.72|344.64|342.64|20
1727286630000|2024-09-25 17:50:30|344.68|342.68|344.91|342.91|344.91|342.91|344.66|342.66|22
1727286640000|2024-09-25 17:50:40|344.92|342.92|344.94|342.94|344.95|342.95|344.91|342.91|11
1727286650000|2024-09-25 17:50:50|344.95|342.95|345.1|343.1|345.1|343.1|344.95|342.95|15
1727286660000|2024-09-25 17:51:00|345.13|343.13|344.9|342.9|345.13|343.13|344.89|342.89|19
1727286670000|2024-09-25 17:51:10|344.89|342.89|344.95|342.95|344.99|342.99|344.87|342.87|22
1727286680000|2024-09-25 17:51:20|344.97|342.97|344.94|342.94|344.97|342.97|344.88|342.88|19
1727286690000|2024-09-25 17:51:30|344.95|342.95|344.89|342.89|344.96|342.96|344.89|342.89|14
1727286700000|2024-09-25 17:51:40|344.88|342.88|344.91|342.91|345|343|344.88|342.88|14
1727286710000|2024-09-25 17:51:50|344.89|342.89|344.88|342.88|344.91|342.91|344.88|342.88|11
1727286720000|2024-09-25 17:52:00|344.83|342.83|344.83|342.83|344.84|342.84|344.81|342.81|6
1727286730000|2024-09-25 17:52:10|344.82|342.82|344.79|342.79|344.82|342.82|344.75|342.75|12
1727286740000|2024-09-25 17:52:20|344.8|342.8|344.76|342.76|344.8|342.8|344.76|342.76|11
1727286770000|2024-09-25 17:52:50|344.75|342.75|344.76|342.76|344.76|342.76|344.74|342.74|3
1727286780000|2024-09-25 17:53:00|344.75|342.75|344.74|342.74|344.75|342.75|344.74|342.74|2
1727286790000|2024-09-25 17:53:10|344.73|342.73|344.75|342.75|344.76|342.76|344.73|342.73|6
1727286800000|2024-09-25 17:53:20|344.65|342.65|344.66|342.66|344.67|342.67|344.56|342.56|21
1727286810000|2024-09-25 17:53:30|344.65|342.65|344.73|342.73|344.78|342.78|344.64|342.64|13
1727286820000|2024-09-25 17:53:40|344.72|342.72|344.73|342.73|344.73|342.73|344.72|342.72|2
1727286830000|2024-09-25 17:53:50|344.78|342.78|344.7|342.7|344.78|342.78|344.65|342.65|7
1727286840000|2024-09-25 17:54:00|344.69|342.69|344.7|342.7|344.7|342.7|344.66|342.66|4
1727286850000|2024-09-25 17:54:10|344.66|342.66|344.42|342.42|344.7|342.7|344.41|342.41|12
1727286860000|2024-09-25 17:54:20|344.41|342.41|344.41|342.41|344.41|342.41|344.41|342.41|1
1727286870000|2024-09-25 17:54:30|344.46|342.46|344.51|342.51|344.53|342.53|344.45|342.45|8
1727286880000|2024-09-25 17:54:40|344.53|342.53|344.58|342.58|344.59|342.59|344.5|342.5|14
1727286890000|2024-09-25 17:54:50|344.59|342.59|344.85|342.85|344.85|342.85|344.59|342.59|22
1727286900000|2024-09-25 17:55:00|344.83|342.83|344.87|342.87|344.87|342.87|344.83|342.83|16
1727286910000|2024-09-25 17:55:10|344.89|342.89|344.89|342.89|344.94|342.94|344.87|342.87|15
1727286920000|2024-09-25 17:55:20|344.92|342.92|344.93|342.93|344.93|342.93|344.9|342.9|11
1727286930000|2024-09-25 17:55:30|344.92|342.92|344.91|342.91|344.92|342.92|344.9|342.9|6
1727286940000|2024-09-25 17:55:40|344.9|342.9|344.91|342.91|344.91|342.91|344.9|342.9|2
1727286950000|2024-09-25 17:55:50|344.9|342.9|344.91|342.91|344.91|342.91|344.9|342.9|8
1727286960000|2024-09-25 17:56:00|344.9|342.9|344.96|342.96|345|343|344.89|342.89|19
1727286970000|2024-09-25 17:56:10|344.97|342.97|344.95|342.95|344.97|342.97|344.91|342.91|12
1727286980000|2024-09-25 17:56:20|344.94|342.94|344.94|342.94|344.99|342.99|344.93|342.93|18
1727286990000|2024-09-25 17:56:30|344.93|342.93|344.94|342.94|344.97|342.97|344.91|342.91|16
1727287000000|2024-09-25 17:56:40|344.93|342.93|344.95|342.95|344.96|342.96|344.93|342.93|3
1727287010000|2024-09-25 17:56:50|344.94|342.94|344.95|342.95|344.96|342.96|344.94|342.94|11
1727287020000|2024-09-25 17:57:00|344.92|342.92|344.89|342.89|344.95|342.95|344.89|342.89|15
1727287030000|2024-09-25 17:57:10|344.91|342.91|344.98|342.98|345.02|343.02|344.9|342.9|22
1727287040000|2024-09-25 17:57:20|344.99|342.99|344.93|342.93|345.04|343.04|344.9|342.9|20
1727287050000|2024-09-25 17:57:30|344.95|342.95|344.9|342.9|344.95|342.95|344.89|342.89|10
1727287060000|2024-09-25 17:57:40|344.92|342.92|344.92|342.92|344.92|342.92|344.89|342.89|10
1727287070000|2024-09-25 17:57:50|344.95|342.95|344.97|342.97|344.99|342.99|344.94|342.94|13
1727287080000|2024-09-25 17:58:00|344.96|342.96|344.92|342.92|344.96|342.96|344.9|342.9|12
1727287090000|2024-09-25 17:58:10|344.91|342.91|344.91|342.91|344.93|342.93|344.89|342.89|15
1727287100000|2024-09-25 17:58:20|344.93|342.93|344.92|342.92|344.94|342.94|344.89|342.89|16
1727287110000|2024-09-25 17:58:30|344.91|342.91|344.93|342.93|344.95|342.95|344.89|342.89|11
1727287120000|2024-09-25 17:58:40|344.92|342.92|344.94|342.94|344.97|342.97|344.91|342.91|10
1727287130000|2024-09-25 17:58:50|344.95|342.95|345.02|343.02|345.03|343.03|344.95|342.95|15
1727287140000|2024-09-25 17:59:00|345.01|343.01|345.05|343.05|345.06|343.06|345|343|13
1727287150000|2024-09-25 17:59:10|345.04|343.04|345.1|343.1|345.13|343.13|345.03|343.03|24
1727287160000|2024-09-25 17:59:20|345.13|343.13|345.18|343.18|345.2|343.2|345.13|343.13|9
1727287170000|2024-09-25 17:59:30|345.19|343.19|345.18|343.18|345.22|343.22|345.17|343.17|13
1727287180000|2024-09-25 17:59:40|345.22|343.22|345.19|343.19|345.22|343.22|345.17|343.17|13
1727287190000|2024-09-25 17:59:50|345.2|343.2|345.11|343.11|345.22|343.22|345.1|343.1|13
1727287200000|2024-09-25 18:00:00|345.1|343.1|345|343|345.1|343.1|344.98|342.98|19
1727287210000|2024-09-25 18:00:10|345.02|343.02|345|343|345.11|343.11|345|343|16
1727287220000|2024-09-25 18:00:20|344.99|342.99|344.9|342.9|345.06|343.06|344.9|342.9|24
1727287230000|2024-09-25 18:00:30|344.87|342.87|344.83|342.83|344.87|342.87|344.8|342.8|10
1727287240000|2024-09-25 18:00:40|344.82|342.82|344.84|342.84|344.84|342.84|344.82|342.82|3
1727287250000|2024-09-25 18:00:50|344.82|342.82|345.04|343.04|345.04|343.04|344.82|342.82|7
1727287260000|2024-09-25 18:01:00|345.03|343.03|344.98|342.98|345.04|343.04|344.98|342.98|10
1727287270000|2024-09-25 18:01:10|345.03|343.03|345.08|343.08|345.08|343.08|345.03|343.03|8
1727287280000|2024-09-25 18:01:20|345.09|343.09|345.26|343.26|345.3|343.3|345.09|343.09|13
1727287290000|2024-09-25 18:01:30|345.23|343.23|344.91|342.91|345.23|343.23|344.91|342.91|23
1727287300000|2024-09-25 18:01:40|344.93|342.93|345.03|343.03|345.04|343.04|344.91|342.91|23
1727287310000|2024-09-25 18:01:50|345.02|343.02|344.94|342.94|345.02|343.02|344.93|342.93|13
1727287320000|2024-09-25 18:02:00|344.93|342.93|344.8|342.8|344.95|342.95|344.8|342.8|19
1727287330000|2024-09-25 18:02:10|344.79|342.79|344.84|342.84|344.85|342.85|344.76|342.76|15
1727287340000|2024-09-25 18:02:20|344.83|342.83|344.85|342.85|344.85|342.85|344.8|342.8|7
1727287350000|2024-09-25 18:02:30|344.84|342.84|345.03|343.03|345.06|343.06|344.84|342.84|16
1727287360000|2024-09-25 18:02:40|345.02|343.02|344.83|342.83|345.02|343.02|344.81|342.81|15
1727287370000|2024-09-25 18:02:50|344.82|342.82|344.85|342.85|344.88|342.88|344.79|342.79|16
1727287380000|2024-09-25 18:03:00|344.86|342.86|344.64|342.64|344.87|342.87|344.64|342.64|19
1727287390000|2024-09-25 18:03:10|344.63|342.63|344.64|342.64|344.66|342.66|344.62|342.62|11
1727287400000|2024-09-25 18:03:20|344.65|342.65|344.84|342.84|344.89|342.89|344.61|342.61|17
1727287410000|2024-09-25 18:03:30|344.86|342.86|344.93|342.93|344.94|342.94|344.86|342.86|11
1727287420000|2024-09-25 18:03:40|344.94|342.94|344.95|342.95|344.96|342.96|344.93|342.93|11
1727287430000|2024-09-25 18:03:50|344.96|342.96|344.95|342.95|344.97|342.97|344.95|342.95|9
1727287440000|2024-09-25 18:04:00|344.96|342.96|345.12|343.12|345.12|343.12|344.93|342.93|20
1727287450000|2024-09-25 18:04:10|345.11|343.11|345.12|343.12|345.12|343.12|345.11|343.11|4
1727287460000|2024-09-25 18:04:20|345.13|343.13|345.16|343.16|345.16|343.16|345.11|343.11|12
1727287470000|2024-09-25 18:04:30|345.17|343.17|345.32|343.32|345.33|343.33|345.14|343.14|9
1727287480000|2024-09-25 18:04:40|345.27|343.27|345.23|343.23|345.28|343.28|345.17|343.17|13
1727287490000|2024-09-25 18:04:50|345.22|343.22|345.34|343.34|345.34|343.34|345.22|343.22|12
1727287500000|2024-09-25 18:05:00|345.33|343.33|345.4|343.4|345.41|343.41|345.3|343.3|13
1727287510000|2024-09-25 18:05:10|345.36|343.36|345.37|343.37|345.37|343.37|345.34|343.34|9
1727287520000|2024-09-25 18:05:20|345.36|343.36|345.32|343.32|345.36|343.36|345.3|343.3|10
1727287530000|2024-09-25 18:05:30|345.31|343.31|345.03|343.03|345.31|343.31|345.03|343.03|18
1727287540000|2024-09-25 18:05:40|345.02|343.02|344.97|342.97|345.02|343.02|344.96|342.96|10
1727287550000|2024-09-25 18:05:50|344.98|342.98|345.03|343.03|345.03|343.03|344.98|342.98|6
1727287560000|2024-09-25 18:06:00|345.01|343.01|345.28|343.28|345.31|343.31|345|343|12
1727287570000|2024-09-25 18:06:10|345.29|343.29|345.34|343.34|345.36|343.36|345.29|343.29|14
1727287580000|2024-09-25 18:06:20|345.35|343.35|345.36|343.36|345.38|343.38|345.35|343.35|9
1727287590000|2024-09-25 18:06:30|345.38|343.38|345.36|343.36|345.4|343.4|345.36|343.36|4
1727287600000|2024-09-25 18:06:40|345.37|343.37|345.38|343.38|345.38|343.38|345.36|343.36|6
1727287610000|2024-09-25 18:06:50|345.39|343.39|345.42|343.42|345.43|343.43|345.37|343.37|8
1727287620000|2024-09-25 18:07:00|345.43|343.43|345.52|343.52|345.53|343.53|345.41|343.41|13
1727287630000|2024-09-25 18:07:10|345.51|343.51|345.52|343.52|345.52|343.52|345.46|343.46|15
1727287640000|2024-09-25 18:07:20|345.51|343.51|345.58|343.58|345.58|343.58|345.5|343.5|12
1727287650000|2024-09-25 18:07:30|345.57|343.57|345.56|343.56|345.57|343.57|345.54|343.54|18
1727287660000|2024-09-25 18:07:40|345.54|343.54|345.57|343.57|345.57|343.57|345.52|343.52|8
1727287670000|2024-09-25 18:07:50|345.55|343.55|345.57|343.57|345.57|343.57|345.55|343.55|3
1727287680000|2024-09-25 18:08:00|345.58|343.58|345.58|343.58|345.58|343.58|345.56|343.56|16
1727287690000|2024-09-25 18:08:10|345.57|343.57|345.57|343.57|345.57|343.57|345.56|343.56|5
1727287700000|2024-09-25 18:08:20|345.58|343.58|345.35|343.35|345.61|343.61|345.35|343.35|18
1727287710000|2024-09-25 18:08:30|345.33|343.33|345.39|343.39|345.39|343.39|345.26|343.26|11
1727287720000|2024-09-25 18:08:40|345.38|343.38|345.3|343.3|345.39|343.39|345.3|343.3|9
1727287730000|2024-09-25 18:08:50|345.29|343.29|345.25|343.25|345.3|343.3|345.25|343.25|13
1727287740000|2024-09-25 18:09:00|345.26|343.26|345.36|343.36|345.36|343.36|345.26|343.26|10
1727287750000|2024-09-25 18:09:10|345.35|343.35|345.33|343.33|345.35|343.35|345.32|343.32|7
1727287760000|2024-09-25 18:09:20|345.34|343.34|345.36|343.36|345.4|343.4|345.34|343.34|9
1727287770000|2024-09-25 18:09:30|345.37|343.37|345.33|343.33|345.38|343.38|345.33|343.33|7
1727287780000|2024-09-25 18:09:40|345.31|343.31|345.33|343.33|345.33|343.33|345.31|343.31|11
1727287790000|2024-09-25 18:09:50|345.32|343.32|345.26|343.26|345.32|343.32|345.25|343.25|8
1727287800000|2024-09-25 18:10:00|345.27|343.27|345.38|343.38|345.39|343.39|345.26|343.26|13
1727287810000|2024-09-25 18:10:10|345.39|343.39|345.39|343.39|345.39|343.39|345.37|343.37|5
1727287830000|2024-09-25 18:10:30|345.37|343.37|345.33|343.33|345.37|343.37|345.32|343.32|16
1727287840000|2024-09-25 18:10:40|345.34|343.34|345.39|343.39|345.39|343.39|345.33|343.33|10
1727287850000|2024-09-25 18:10:50|345.4|343.4|345.41|343.41|345.41|343.41|345.4|343.4|2
1727287860000|2024-09-25 18:11:00|345.44|343.44|345.64|343.64|345.64|343.64|345.44|343.44|13
1727287870000|2024-09-25 18:11:10|345.63|343.63|345.67|343.67|345.68|343.68|345.63|343.63|7
1727287880000|2024-09-25 18:11:20|345.68|343.68|345.6|343.6|345.68|343.68|345.6|343.6|14
1727287890000|2024-09-25 18:11:30|345.61|343.61|345.54|343.54|345.61|343.61|345.5|343.5|16
1727287900000|2024-09-25 18:11:40|345.53|343.53|345.55|343.55|345.55|343.55|345.53|343.53|3
1727287910000|2024-09-25 18:11:50|345.53|343.53|345.63|343.63|345.64|343.64|345.53|343.53|11
1727287920000|2024-09-25 18:12:00|345.61|343.61|345.61|343.61|345.62|343.62|345.55|343.55|15
1727287930000|2024-09-25 18:12:10|345.59|343.59|345.58|343.58|345.61|343.61|345.56|343.56|18
1727287940000|2024-09-25 18:12:20|345.57|343.57|345.49|343.49|345.57|343.57|345.46|343.46|14
1727287950000|2024-09-25 18:12:30|345.47|343.47|345.46|343.46|345.47|343.47|345.44|343.44|10
1727287960000|2024-09-25 18:12:40|345.47|343.47|345.61|343.61|345.62|343.62|345.47|343.47|5
1727287970000|2024-09-25 18:12:50|345.6|343.6|345.65|343.65|345.65|343.65|345.59|343.59|12
1727287980000|2024-09-25 18:13:00|345.64|343.64|345.51|343.51|345.64|343.64|345.49|343.49|15
1727287990000|2024-09-25 18:13:10|345.52|343.52|345.59|343.59|345.6|343.6|345.51|343.51|15
1727288000000|2024-09-25 18:13:20|345.58|343.58|345.58|343.58|345.64|343.64|345.58|343.58|9
1727288010000|2024-09-25 18:13:30|345.6|343.6|345.65|343.65|345.65|343.65|345.6|343.6|7
1727288020000|2024-09-25 18:13:40|345.66|343.66|345.64|343.64|345.67|343.67|345.64|343.64|5
1727288030000|2024-09-25 18:13:50|345.6|343.6|345.61|343.61|345.61|343.61|345.57|343.57|11
1727288040000|2024-09-25 18:14:00|345.62|343.62|345.64|343.64|345.65|343.65|345.61|343.61|13
1727288050000|2024-09-25 18:14:10|345.63|343.63|345.65|343.65|345.65|343.65|345.61|343.61|9
1727288060000|2024-09-25 18:14:20|345.69|343.69|345.69|343.69|345.7|343.7|345.69|343.69|3
1727288070000|2024-09-25 18:14:30|345.68|343.68|345.69|343.69|345.73|343.73|345.67|343.67|16
1727288080000|2024-09-25 18:14:40|345.68|343.68|345.53|343.53|345.73|343.73|345.52|343.52|23
1727288090000|2024-09-25 18:14:50|345.54|343.54|345.52|343.52|345.6|343.6|345.52|343.52|12
1727288100000|2024-09-25 18:15:00|345.54|343.54|345.39|343.39|345.6|343.6|345.38|343.38|21
1727288110000|2024-09-25 18:15:10|345.4|343.4|345.62|343.62|345.64|343.64|345.33|343.33|21
1727288120000|2024-09-25 18:15:20|345.64|343.64|345.71|343.71|345.71|343.71|345.62|343.62|17
1727288130000|2024-09-25 18:15:30|345.7|343.7|345.67|343.67|345.7|343.7|345.67|343.67|6
1727288140000|2024-09-25 18:15:40|345.68|343.68|345.68|343.68|345.69|343.69|345.67|343.67|11
1727288150000|2024-09-25 18:15:50|345.69|343.69|345.69|343.69|345.69|343.69|345.67|343.67|7
1727288160000|2024-09-25 18:16:00|345.71|343.71|345.88|343.88|345.9|343.9|345.71|343.71|13
1727288170000|2024-09-25 18:16:10|345.89|343.89|345.91|343.91|345.92|343.92|345.86|343.86|12
1727288180000|2024-09-25 18:16:20|345.92|343.92|345.89|343.89|345.92|343.92|345.86|343.86|8
1727288190000|2024-09-25 18:16:30|345.86|343.86|345.77|343.77|345.87|343.87|345.75|343.75|19
1727288200000|2024-09-25 18:16:40|345.74|343.74|345.87|343.87|345.89|343.89|345.71|343.71|19
1727288210000|2024-09-25 18:16:50|345.89|343.89|345.85|343.85|345.91|343.91|345.85|343.85|12
1727288220000|2024-09-25 18:17:00|345.84|343.84|345.83|343.83|345.87|343.87|345.79|343.79|16
1727288230000|2024-09-25 18:17:10|345.82|343.82|345.78|343.78|345.83|343.83|345.76|343.76|13
1727288240000|2024-09-25 18:17:20|345.79|343.79|345.76|343.76|345.8|343.8|345.72|343.72|15
1727288250000|2024-09-25 18:17:30|345.75|343.75|345.61|343.61|345.75|343.75|345.61|343.61|17
1727288260000|2024-09-25 18:17:40|345.63|343.63|345.49|343.49|345.67|343.67|345.49|343.49|19
1727288270000|2024-09-25 18:17:50|345.48|343.48|345.51|343.51|345.51|343.51|345.46|343.46|9
1727288280000|2024-09-25 18:18:00|345.5|343.5|345.51|343.51|345.51|343.51|345.41|343.41|19
1727288290000|2024-09-25 18:18:10|345.5|343.5|345.52|343.52|345.53|343.53|345.5|343.5|12
1727288300000|2024-09-25 18:18:20|345.51|343.51|345.41|343.41|345.52|343.52|345.41|343.41|10
1727288310000|2024-09-25 18:18:30|345.4|343.4|345.26|343.26|345.4|343.4|345.26|343.26|11
1727288320000|2024-09-25 18:18:40|345.25|343.25|345.28|343.28|345.28|343.28|345.21|343.21|18
1727288330000|2024-09-25 18:18:50|345.27|343.27|345.29|343.29|345.3|343.3|345.27|343.27|5
1727288350000|2024-09-25 18:19:10|345.3|343.3|345.46|343.46|345.46|343.46|345.29|343.29|10
1727288360000|2024-09-25 18:19:20|345.45|343.45|345.45|343.45|345.47|343.47|345.42|343.42|16
1727288370000|2024-09-25 18:19:30|345.44|343.44|345.53|343.53|345.53|343.53|345.43|343.43|14
1727288380000|2024-09-25 18:19:40|345.61|343.61|345.6|343.6|345.62|343.62|345.59|343.59|11
1727288390000|2024-09-25 18:19:50|345.59|343.59|345.43|343.43|345.59|343.59|345.43|343.43|17
1727288400000|2024-09-25 18:20:00|345.42|343.42|345.31|343.31|345.44|343.44|345.28|343.28|20
1727288410000|2024-09-25 18:20:10|345.3|343.3|345.17|343.17|345.32|343.32|345.17|343.17|21
1727288420000|2024-09-25 18:20:20|345.14|343.14|345.04|343.04|345.14|343.14|345.03|343.03|18
1727288430000|2024-09-25 18:20:30|345.05|343.05|344.96|342.96|345.05|343.05|344.96|342.96|13
1727288440000|2024-09-25 18:20:40|344.94|342.94|344.79|342.79|344.94|342.94|344.79|342.79|16
1727288450000|2024-09-25 18:20:50|344.8|342.8|344.78|342.78|344.82|342.82|344.72|342.72|22
1727288460000|2024-09-25 18:21:00|344.74|342.74|344.72|342.72|344.75|342.75|344.71|342.71|9
1727288470000|2024-09-25 18:21:10|344.73|342.73|344.6|342.6|344.73|342.73|344.56|342.56|5
1727288480000|2024-09-25 18:21:20|344.62|342.62|344.56|342.56|344.66|342.66|344.55|342.55|14
1727288490000|2024-09-25 18:21:30|344.55|342.55|344.55|342.55|344.61|342.61|344.51|342.51|16
1727288500000|2024-09-25 18:21:40|344.56|342.56|344.66|342.66|344.66|342.66|344.56|342.56|13
1727288510000|2024-09-25 18:21:50|344.69|342.69|344.67|342.67|344.7|342.7|344.66|342.66|4
1727288520000|2024-09-25 18:22:00|344.66|342.66|344.66|342.66|344.67|342.67|344.66|342.66|3
1727288530000|2024-09-25 18:22:10|344.67|342.67|344.61|342.61|344.67|342.67|344.58|342.58|12
1727288540000|2024-09-25 18:22:20|344.62|342.62|344.56|342.56|344.62|342.62|344.53|342.53|13
1727288550000|2024-09-25 18:22:30|344.55|342.55|344.53|342.53|344.55|342.55|344.48|342.48|14
1727288560000|2024-09-25 18:22:40|344.52|342.52|344.56|342.56|344.57|342.57|344.5|342.5|11
1727288570000|2024-09-25 18:22:50|344.57|342.57|344.64|342.64|344.64|342.64|344.57|342.57|7
1727288580000|2024-09-25 18:23:00|344.63|342.63|344.57|342.57|344.63|342.63|344.56|342.56|13
1727288590000|2024-09-25 18:23:10|344.58|342.58|344.51|342.51|344.61|342.61|344.51|342.51|18
1727288600000|2024-09-25 18:23:20|344.48|342.48|344.55|342.55|344.57|342.57|344.48|342.48|17
1727288610000|2024-09-25 18:23:30|344.56|342.56|344.64|342.64|344.65|342.65|344.53|342.53|7
1727288620000|2024-09-25 18:23:40|344.63|342.63|344.59|342.59|344.63|342.63|344.57|342.57|8
1727288630000|2024-09-25 18:23:50|344.6|342.6|344.62|342.62|344.63|342.63|344.6|342.6|10
1727288640000|2024-09-25 18:24:00|344.6|342.6|344.88|342.88|344.88|342.88|344.6|342.6|21
1727288650000|2024-09-25 18:24:10|344.87|342.87|344.9|342.9|344.9|342.9|344.85|342.85|5
1727288660000|2024-09-25 18:24:20|344.91|342.91|344.77|342.77|344.91|342.91|344.77|342.77|8
1727288670000|2024-09-25 18:24:30|344.78|342.78|344.68|342.68|344.78|342.78|344.65|342.65|23
1727288680000|2024-09-25 18:24:40|344.67|342.67|344.69|342.69|344.69|342.69|344.67|342.67|7
1727288690000|2024-09-25 18:24:50|344.67|342.67|344.68|342.68|344.69|342.69|344.67|342.67|6
1727288700000|2024-09-25 18:25:00|344.69|342.69|344.69|342.69|344.69|342.69|344.67|342.67|6
1727288710000|2024-09-25 18:25:10|344.7|342.7|344.67|342.67|344.7|342.7|344.67|342.67|3
1727288720000|2024-09-25 18:25:20|344.68|342.68|344.69|342.69|344.69|342.69|344.67|342.67|4
1727288730000|2024-09-25 18:25:30|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|1
1727288740000|2024-09-25 18:25:40|344.69|342.69|344.63|342.63|344.69|342.69|344.62|342.62|8
1727288750000|2024-09-25 18:25:50|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|1
1727288760000|2024-09-25 18:26:00|344.61|342.61|344.64|342.64|344.65|342.65|344.61|342.61|10
1727288770000|2024-09-25 18:26:10|344.63|342.63|344.68|342.68|344.68|342.68|344.63|342.63|15
1727288780000|2024-09-25 18:26:20|344.67|342.67|344.67|342.67|344.67|342.67|344.66|342.66|3
1727288790000|2024-09-25 18:26:30|344.84|342.84|344.85|342.85|344.87|342.87|344.84|342.84|8
1727288800000|2024-09-25 18:26:40|344.87|342.87|344.88|342.88|344.89|342.89|344.87|342.87|4
1727288810000|2024-09-25 18:26:50|344.98|342.98|344.97|342.97|345.06|343.06|344.96|342.96|15
1727288820000|2024-09-25 18:27:00|344.98|342.98|345.03|343.03|345.05|343.05|344.98|342.98|16
1727288830000|2024-09-25 18:27:10|345.02|343.02|344.98|342.98|345.03|343.03|344.97|342.97|14
1727288840000|2024-09-25 18:27:20|344.97|342.97|344.97|342.97|345.03|343.03|344.96|342.96|19
1727288850000|2024-09-25 18:27:30|344.96|342.96|344.95|342.95|344.99|342.99|344.95|342.95|9
1727288860000|2024-09-25 18:27:40|344.88|342.88|344.89|342.89|344.89|342.89|344.87|342.87|6
1727288870000|2024-09-25 18:27:50|344.9|342.9|344.98|342.98|344.98|342.98|344.88|342.88|12
1727288880000|2024-09-25 18:28:00|344.97|342.97|344.9|342.9|344.97|342.97|344.88|342.88|4
1727288890000|2024-09-25 18:28:10|344.89|342.89|344.88|342.88|344.89|342.89|344.88|342.88|2
1727288900000|2024-09-25 18:28:20|344.89|342.89|344.88|342.88|344.89|342.89|344.86|342.86|4
1727288910000|2024-09-25 18:28:30|344.87|342.87|344.86|342.86|344.87|342.87|344.86|342.86|2
1727288920000|2024-09-25 18:28:40|344.87|342.87|344.88|342.88|344.88|342.88|344.86|342.86|3
1727288930000|2024-09-25 18:28:50|344.89|342.89|344.87|342.87|344.89|342.89|344.86|342.86|8
1727288940000|2024-09-25 18:29:00|344.86|342.86|344.71|342.71|344.86|342.86|344.7|342.7|16
1727288950000|2024-09-25 18:29:10|344.73|342.73|344.75|342.75|344.78|342.78|344.71|342.71|10
1727288960000|2024-09-25 18:29:20|344.76|342.76|344.77|342.77|344.8|342.8|344.75|342.75|15
1727288970000|2024-09-25 18:29:30|344.81|342.81|344.77|342.77|344.81|342.81|344.77|342.77|6
1727288980000|2024-09-25 18:29:40|344.81|342.81|344.82|342.82|344.83|342.83|344.81|342.81|4
1727288990000|2024-09-25 18:29:50|344.81|342.81|344.83|342.83|344.84|342.84|344.81|342.81|5
1727289000000|2024-09-25 18:30:00|344.82|342.82|344.85|342.85|344.85|342.85|344.81|342.81|9
1727289010000|2024-09-25 18:30:10|344.86|342.86|344.86|342.86|344.86|342.86|344.85|342.85|3
1727289020000|2024-09-25 18:30:20|344.84|342.84|344.89|342.89|344.89|342.89|344.84|342.84|6
1727289030000|2024-09-25 18:30:30|344.9|342.9|345.14|343.14|345.15|343.15|344.9|342.9|13
1727289040000|2024-09-25 18:30:40|345.15|343.15|345.32|343.32|345.32|343.32|345.15|343.15|12
1727289050000|2024-09-25 18:30:50|345.33|343.33|345.32|343.32|345.36|343.36|345.3|343.3|16
1727289060000|2024-09-25 18:31:00|345.34|343.34|345.48|343.48|345.54|343.54|345.34|343.34|9
1727289070000|2024-09-25 18:31:10|345.4|343.4|345.39|343.39|345.44|343.44|345.39|343.39|17
1727289080000|2024-09-25 18:31:20|345.33|343.33|345.23|343.23|345.35|343.35|345.22|343.22|15
1727289090000|2024-09-25 18:31:30|345.22|343.22|345.2|343.2|345.22|343.22|345.19|343.19|15
1727289100000|2024-09-25 18:31:40|345.21|343.21|345.46|343.46|345.47|343.47|345.21|343.21|15
1727289110000|2024-09-25 18:31:50|345.44|343.44|345.4|343.4|345.44|343.44|345.39|343.39|11
1727289120000|2024-09-25 18:32:00|345.41|343.41|345.4|343.4|345.42|343.42|345.4|343.4|8
1727289130000|2024-09-25 18:32:10|345.39|343.39|345.31|343.31|345.39|343.39|345.21|343.21|12
1727289140000|2024-09-25 18:32:20|345.3|343.3|345.39|343.39|345.51|343.51|345.3|343.3|15
1727289150000|2024-09-25 18:32:30|345.38|343.38|345.38|343.38|345.38|343.38|345.38|343.38|1
1727289160000|2024-09-25 18:32:40|345.4|343.4|345.38|343.38|345.42|343.42|345.38|343.38|7
1727289180000|2024-09-25 18:33:00|345.39|343.39|345.39|343.39|345.44|343.44|345.36|343.36|8
1727289190000|2024-09-25 18:33:10|345.44|343.44|345.39|343.39|345.45|343.45|345.39|343.39|7
1727289200000|2024-09-25 18:33:20|345.38|343.38|345.39|343.39|345.39|343.39|345.37|343.37|4
1727289210000|2024-09-25 18:33:30|345.4|343.4|345.39|343.39|345.4|343.4|345.39|343.39|2
1727289220000|2024-09-25 18:33:40|345.38|343.38|345.39|343.39|345.39|343.39|345.38|343.38|6
1727289240000|2024-09-25 18:34:00|345.38|343.38|345.39|343.39|345.4|343.4|345.38|343.38|3
1727289250000|2024-09-25 18:34:10|345.41|343.41|345.45|343.45|345.45|343.45|345.41|343.41|9
1727289260000|2024-09-25 18:34:20|345.44|343.44|345.41|343.41|345.44|343.44|345.41|343.41|4
1727289270000|2024-09-25 18:34:30|345.4|343.4|345.39|343.39|345.4|343.4|345.39|343.39|2
1727289280000|2024-09-25 18:34:40|345.4|343.4|345.4|343.4|345.4|343.4|345.39|343.39|3
1727289290000|2024-09-25 18:34:50|345.39|343.39|345.4|343.4|345.4|343.4|345.39|343.39|2
1727289300000|2024-09-25 18:35:00|345.41|343.41|345.53|343.53|345.55|343.55|345.41|343.41|13
1727289310000|2024-09-25 18:35:10|345.52|343.52|345.53|343.53|345.59|343.59|345.52|343.52|16
1727289320000|2024-09-25 18:35:20|345.54|343.54|345.41|343.41|345.54|343.54|345.41|343.41|11
1727289330000|2024-09-25 18:35:30|345.43|343.43|345.47|343.47|345.47|343.47|345.4|343.4|13
1727289340000|2024-09-25 18:35:40|345.48|343.48|345.55|343.55|345.55|343.55|345.48|343.48|5
1727289360000|2024-09-25 18:36:00|345.6|343.6|345.66|343.66|345.66|343.66|345.55|343.55|12
1727289370000|2024-09-25 18:36:10|345.67|343.67|346.03|344.03|346.06|344.06|345.66|343.66|21
1727289380000|2024-09-25 18:36:20|346.04|344.04|346.01|344.01|346.04|344.04|346.01|344.01|4
1727289400000|2024-09-25 18:36:40|346|344|345.99|343.99|346|344|345.99|343.99|2
1727289410000|2024-09-25 18:36:50|346.01|344.01|346.01|344.01|346.01|344.01|346.01|344.01|1
1727289420000|2024-09-25 18:37:00|346.03|344.03|346.02|344.02|346.03|344.03|346.01|344.01|5
1727289430000|2024-09-25 18:37:10|346.03|344.03|346.04|344.04|346.07|344.07|346.03|344.03|15
1727289440000|2024-09-25 18:37:20|346.03|344.03|346.03|344.03|346.03|344.03|346.03|344.03|1
1727289450000|2024-09-25 18:37:30|346.02|344.02|346.02|344.02|346.02|344.02|346.01|344.01|3
1727289460000|2024-09-25 18:37:40|346.03|344.03|346.03|344.03|346.05|344.05|346.03|344.03|4
1727289470000|2024-09-25 18:37:50|346.02|344.02|346.01|344.01|346.03|344.03|346|344|5
1727289480000|2024-09-25 18:38:00|346|344|346.01|344.01|346.02|344.02|346|344|3
1727289490000|2024-09-25 18:38:10|346.02|344.02|346|344|346.03|344.03|346|344|4
1727289500000|2024-09-25 18:38:20|345.94|343.94|345.92|343.92|345.94|343.94|345.92|343.92|10
1727289510000|2024-09-25 18:38:30|345.91|343.91|345.95|343.95|345.95|343.95|345.89|343.89|8
1727289520000|2024-09-25 18:38:40|345.94|343.94|345.68|343.68|345.94|343.94|345.68|343.68|15
1727289530000|2024-09-25 18:38:50|345.67|343.67|345.73|343.73|345.73|343.73|345.67|343.67|10
1727289540000|2024-09-25 18:39:00|345.72|343.72|345.72|343.72|345.76|343.76|345.68|343.68|13
1727289550000|2024-09-25 18:39:10|345.71|343.71|345.7|343.7|345.72|343.72|345.68|343.68|14
1727289560000|2024-09-25 18:39:20|345.71|343.71|345.7|343.7|345.71|343.71|345.69|343.69|10
1727289570000|2024-09-25 18:39:30|345.71|343.71|345.69|343.69|345.76|343.76|345.69|343.69|9
1727289580000|2024-09-25 18:39:40|345.72|343.72|345.71|343.71|345.74|343.74|345.71|343.71|6
1727289590000|2024-09-25 18:39:50|345.7|343.7|345.69|343.69|345.7|343.7|345.69|343.69|2
1727289600000|2024-09-25 18:40:00|345.7|343.7|345.69|343.69|345.71|343.71|345.69|343.69|4
1727289610000|2024-09-25 18:40:10|345.68|343.68|345.55|343.55|345.68|343.68|345.55|343.55|4
1727289620000|2024-09-25 18:40:20|345.59|343.59|345.63|343.63|345.65|343.65|345.59|343.59|7
1727289630000|2024-09-25 18:40:30|345.62|343.62|345.71|343.71|345.71|343.71|345.57|343.57|21
1727289640000|2024-09-25 18:40:40|345.72|343.72|345.67|343.67|345.74|343.74|345.67|343.67|6
1727289650000|2024-09-25 18:40:50|345.66|343.66|345.67|343.67|345.69|343.69|345.66|343.66|5
1727289660000|2024-09-25 18:41:00|345.68|343.68|345.57|343.57|345.74|343.74|345.57|343.57|10
1727289670000|2024-09-25 18:41:10|345.56|343.56|345.6|343.6|345.64|343.64|345.52|343.52|14
1727289680000|2024-09-25 18:41:20|345.61|343.61|345.64|343.64|345.65|343.65|345.6|343.6|9
1727289690000|2024-09-25 18:41:30|345.63|343.63|345.63|343.63|345.64|343.64|345.6|343.6|13
1727289700000|2024-09-25 18:41:40|345.64|343.64|345.6|343.6|345.64|343.64|345.6|343.6|8
1727289710000|2024-09-25 18:41:50|345.61|343.61|345.66|343.66|345.67|343.67|345.61|343.61|22
1727289720000|2024-09-25 18:42:00|345.65|343.65|345.61|343.61|345.66|343.66|345.61|343.61|9
1727289730000|2024-09-25 18:42:10|345.62|343.62|345.72|343.72|345.75|343.75|345.62|343.62|18
1727289740000|2024-09-25 18:42:20|345.71|343.71|345.66|343.66|345.71|343.71|345.64|343.64|15
1727289750000|2024-09-25 18:42:30|345.65|343.65|345.63|343.63|345.69|343.69|345.6|343.6|13
1727289760000|2024-09-25 18:42:40|345.65|343.65|345.68|343.68|345.73|343.73|345.63|343.63|16
1727289770000|2024-09-25 18:42:50|345.7|343.7|345.7|343.7|345.7|343.7|345.66|343.66|14
1727289780000|2024-09-25 18:43:00|345.69|343.69|345.6|343.6|345.69|343.69|345.6|343.6|18
1727289790000|2024-09-25 18:43:10|345.61|343.61|345.63|343.63|345.64|343.64|345.61|343.61|9
1727289800000|2024-09-25 18:43:20|345.62|343.62|345.65|343.65|345.66|343.66|345.62|343.62|13
1727289810000|2024-09-25 18:43:30|345.63|343.63|345.65|343.65|345.7|343.7|345.61|343.61|13
1727289820000|2024-09-25 18:43:40|345.66|343.66|345.77|343.77|345.8|343.8|345.66|343.66|15
1727289830000|2024-09-25 18:43:50|345.76|343.76|345.76|343.76|345.77|343.77|345.75|343.75|9
1727289840000|2024-09-25 18:44:00|345.75|343.75|345.7|343.7|345.75|343.75|345.6|343.6|17
1727289850000|2024-09-25 18:44:10|345.69|343.69|345.67|343.67|345.69|343.69|345.67|343.67|2
1727289860000|2024-09-25 18:44:20|345.63|343.63|345.62|343.62|345.63|343.63|345.62|343.62|2
1727289870000|2024-09-25 18:44:30|345.61|343.61|345.63|343.63|345.63|343.63|345.61|343.61|9
1727289880000|2024-09-25 18:44:40|345.61|343.61|345.63|343.63|345.64|343.64|345.61|343.61|13
1727289890000|2024-09-25 18:44:50|345.65|343.65|345.6|343.6|345.7|343.7|345.6|343.6|14
1727289900000|2024-09-25 18:45:00|345.61|343.61|345.58|343.58|345.61|343.61|345.5|343.5|17
1727289910000|2024-09-25 18:45:10|345.57|343.57|345.79|343.79|345.82|343.82|345.57|343.57|14
1727289920000|2024-09-25 18:45:20|345.78|343.78|345.92|343.92|345.92|343.92|345.74|343.74|21
1727289930000|2024-09-25 18:45:30|345.91|343.91|345.94|343.94|345.98|343.98|345.91|343.91|15
1727289940000|2024-09-25 18:45:40|345.95|343.95|346.04|344.04|346.04|344.04|345.94|343.94|17
1727289950000|2024-09-25 18:45:50|346.03|344.03|346.02|344.02|346.04|344.04|345.97|343.97|14
1727289960000|2024-09-25 18:46:00|346.01|344.01|346.14|344.14|346.14|344.14|345.98|343.98|17
1727289970000|2024-09-25 18:46:10|346.13|344.13|346.13|344.13|346.16|344.16|346.1|344.1|19
1727289980000|2024-09-25 18:46:20|346.12|344.12|346.12|344.12|346.14|344.14|346.11|344.11|15
1727289990000|2024-09-25 18:46:30|346.14|344.14|346.15|344.15|346.16|344.16|346.08|344.08|16
1727290000000|2024-09-25 18:46:40|346.14|344.14|346.1|344.1|346.14|344.14|346.09|344.09|7
1727290010000|2024-09-25 18:46:50|346.11|344.11|346.1|344.1|346.13|344.13|346.1|344.1|12
1727290020000|2024-09-25 18:47:00|346.11|344.11|346.16|344.16|346.18|344.18|346.1|344.1|14
1727290030000|2024-09-25 18:47:10|346.17|344.17|346.21|344.21|346.24|344.24|346.17|344.17|8
1727290040000|2024-09-25 18:47:20|346.23|344.23|346.22|344.22|346.23|344.23|346.22|344.22|2
1727290050000|2024-09-25 18:47:30|346.21|344.21|346.24|344.24|346.24|344.24|346.19|344.19|7
1727290060000|2024-09-25 18:47:40|346.23|344.23|346.23|344.23|346.24|344.24|346.2|344.2|7
1727290070000|2024-09-25 18:47:50|346.24|344.24|346.27|344.27|346.27|344.27|346.24|344.24|4
1727290080000|2024-09-25 18:48:00|346.26|344.26|346.26|344.26|346.27|344.27|346.25|344.25|6
1727290090000|2024-09-25 18:48:10|346.29|344.29|346.27|344.27|346.29|344.29|346.23|344.23|9
1727290100000|2024-09-25 18:48:20|346.26|344.26|346.24|344.24|346.29|344.29|346.23|344.23|7
1727290110000|2024-09-25 18:48:30|346.25|344.25|346.23|344.23|346.31|344.31|346.23|344.23|11
1727290120000|2024-09-25 18:48:40|346.2|344.2|346.15|344.15|346.2|344.2|346.15|344.15|2
1727290130000|2024-09-25 18:48:50|346.11|344.11|346.02|344.02|346.11|344.11|346.01|344.01|4
1727290140000|2024-09-25 18:49:00|346.01|344.01|346.11|344.11|346.11|344.11|346.01|344.01|15
1727290150000|2024-09-25 18:49:10|346.13|344.13|346.12|344.12|346.16|344.16|346.11|344.11|15
1727290160000|2024-09-25 18:49:20|346.13|344.13|346.16|344.16|346.18|344.18|346.13|344.13|9
1727290170000|2024-09-25 18:49:30|346.15|344.15|346.15|344.15|346.18|344.18|346.15|344.15|8
1727290180000|2024-09-25 18:49:40|346.2|344.2|346.13|344.13|346.2|344.2|346.13|344.13|12
1727290190000|2024-09-25 18:49:50|346.14|344.14|346.29|344.29|346.34|344.34|346.14|344.14|12
1727290200000|2024-09-25 18:50:00|346.31|344.31|346.34|344.34|346.38|344.38|346.29|344.29|20
1727290210000|2024-09-25 18:50:10|346.33|344.33|346.48|344.48|346.48|344.48|346.33|344.33|13
1727290220000|2024-09-25 18:50:20|346.46|344.46|346.4|344.4|346.46|344.46|346.39|344.39|17
1727290230000|2024-09-25 18:50:30|346.39|344.39|346.34|344.34|346.4|344.4|346.34|344.34|5
1727290240000|2024-09-25 18:50:40|346.32|344.32|346.32|344.32|346.34|344.34|346.31|344.31|9
1727290250000|2024-09-25 18:50:50|346.31|344.31|346.31|344.31|346.32|344.32|346.3|344.3|5
1727290260000|2024-09-25 18:51:00|346.32|344.32|346.23|344.23|346.37|344.37|346.18|344.18|20
1727290270000|2024-09-25 18:51:10|346.25|344.25|346.36|344.36|346.36|344.36|346.23|344.23|16
1727290280000|2024-09-25 18:51:20|346.37|344.37|346.23|344.23|346.37|344.37|346.22|344.22|12
1727290290000|2024-09-25 18:51:30|346.22|344.22|346.38|344.38|346.39|344.39|346.2|344.2|19
1727290300000|2024-09-25 18:51:40|346.36|344.36|346.32|344.32|346.38|344.38|346.32|344.32|8
1727290310000|2024-09-25 18:51:50|346.28|344.28|346.35|344.35|346.37|344.37|346.28|344.28|21
1727290320000|2024-09-25 18:52:00|346.36|344.36|346.41|344.41|346.42|344.42|346.36|344.36|9
1727290330000|2024-09-25 18:52:10|346.42|344.42|346.42|344.42|346.42|344.42|346.42|344.42|1
1727290340000|2024-09-25 18:52:20|346.43|344.43|346.66|344.66|346.67|344.67|346.43|344.43|6
1727290350000|2024-09-25 18:52:30|346.67|344.67|346.66|344.66|346.68|344.68|346.63|344.63|14
1727290360000|2024-09-25 18:52:40|346.67|344.67|346.69|344.69|346.71|344.71|346.67|344.67|11
1727290370000|2024-09-25 18:52:50|346.68|344.68|346.67|344.67|346.68|344.68|346.66|344.66|5
1727290380000|2024-09-25 18:53:00|346.65|344.65|346.66|344.66|346.66|344.66|346.62|344.62|9
1727290390000|2024-09-25 18:53:10|346.65|344.65|346.64|344.64|346.67|344.67|346.63|344.63|16
1727290400000|2024-09-25 18:53:20|346.63|344.63|346.64|344.64|346.64|344.64|346.61|344.61|9
1727290410000|2024-09-25 18:53:30|346.69|344.69|346.67|344.67|346.69|344.69|346.65|344.65|4
1727290420000|2024-09-25 18:53:40|346.66|344.66|346.77|344.77|346.77|344.77|346.64|344.64|14
1727290430000|2024-09-25 18:53:50|346.74|344.74|346.74|344.74|346.76|344.76|346.74|344.74|4
1727290440000|2024-09-25 18:54:00|346.73|344.73|346.51|344.51|346.73|344.73|346.5|344.5|18
1727290450000|2024-09-25 18:54:10|346.5|344.5|346.54|344.54|346.54|344.54|346.5|344.5|8
1727290460000|2024-09-25 18:54:20|346.53|344.53|346.51|344.51|346.53|344.53|346.51|344.51|2
1727290480000|2024-09-25 18:54:40|346.5|344.5|346.51|344.51|346.51|344.51|346.5|344.5|2
1727290490000|2024-09-25 18:54:50|346.5|344.5|346.5|344.5|346.51|344.51|346.5|344.5|5
1727290500000|2024-09-25 18:55:00|346.51|344.51|346.41|344.41|346.51|344.51|346.41|344.41|13
1727290510000|2024-09-25 18:55:10|346.4|344.4|346.37|344.37|346.42|344.42|346.37|344.37|11
1727290520000|2024-09-25 18:55:20|346.36|344.36|346.3|344.3|346.36|344.36|346.29|344.29|10
1727290530000|2024-09-25 18:55:30|346.31|344.31|346.32|344.32|346.32|344.32|346.31|344.31|4
1727290540000|2024-09-25 18:55:40|346.31|344.31|346.31|344.31|346.31|344.31|346.3|344.3|3
1727290550000|2024-09-25 18:55:50|346.3|344.3|346.3|344.3|346.31|344.31|346.21|344.21|12
1727290560000|2024-09-25 18:56:00|346.31|344.31|346.35|344.35|346.36|344.36|346.31|344.31|11
1727290570000|2024-09-25 18:56:10|346.36|344.36|346.33|344.33|346.36|344.36|346.33|344.33|13
1727290580000|2024-09-25 18:56:20|346.34|344.34|346.33|344.33|346.35|344.35|346.33|344.33|3
1727290600000|2024-09-25 18:56:40|346.37|344.37|346.33|344.33|346.37|344.37|346.33|344.33|4
1727290620000|2024-09-25 18:57:00|346.32|344.32|346.3|344.3|346.32|344.32|346.24|344.24|22
1727290630000|2024-09-25 18:57:10|346.28|344.28|346.24|344.24|346.31|344.31|346.19|344.19|18
1727290640000|2024-09-25 18:57:20|346.23|344.23|346.26|344.26|346.27|344.27|346.22|344.22|12
1727290650000|2024-09-25 18:57:30|346.27|344.27|346.23|344.23|346.27|344.27|346.2|344.2|13
1727290660000|2024-09-25 18:57:40|346.22|344.22|346.22|344.22|346.25|344.25|346.2|344.2|16
1727290670000|2024-09-25 18:57:50|346.21|344.21|346.21|344.21|346.22|344.22|346.21|344.21|5
1727290680000|2024-09-25 18:58:00|346.2|344.2|346.1|344.1|346.2|344.2|346.1|344.1|3
1727290690000|2024-09-25 18:58:10|346.12|344.12|346.29|344.29|346.29|344.29|346.12|344.12|12
1727290700000|2024-09-25 18:58:20|346.28|344.28|346.29|344.29|346.29|344.29|346.26|344.26|9
1727290710000|2024-09-25 18:58:30|346.28|344.28|346.29|344.29|346.29|344.29|346.28|344.28|2
1727290730000|2024-09-25 18:58:50|346.3|344.3|346.3|344.3|346.3|344.3|346.3|344.3|1
1727290740000|2024-09-25 18:59:00|346.31|344.31|346.29|344.29|346.31|344.31|346.29|344.29|2
1727290750000|2024-09-25 18:59:10|346.3|344.3|346.35|344.35|346.35|344.35|346.3|344.3|5
1727290760000|2024-09-25 18:59:20|346.31|344.31|346.33|344.33|346.33|344.33|346.3|344.3|8
1727290770000|2024-09-25 18:59:30|346.34|344.34|346.31|344.31|346.34|344.34|346.31|344.31|22
1727290780000|2024-09-25 18:59:40|346.32|344.32|346.31|344.31|346.33|344.33|346.3|344.3|25
1727290800000|2024-09-25 19:00:00|346.3|344.3|346.21|344.21|346.3|344.3|346.18|344.18|17
1727290810000|2024-09-25 19:00:10|346.2|344.2|346.21|344.21|346.21|344.21|346.18|344.18|13
1727290820000|2024-09-25 19:00:20|346.24|344.24|346.29|344.29|346.29|344.29|346.22|344.22|9
1727290830000|2024-09-25 19:00:30|346.3|344.3|346.37|344.37|346.38|344.38|346.3|344.3|9
1727290840000|2024-09-25 19:00:40|346.38|344.38|346.39|344.39|346.39|344.39|346.35|344.35|6
1727290850000|2024-09-25 19:00:50|346.4|344.4|346.62|344.62|346.66|344.66|346.4|344.4|14
1727290860000|2024-09-25 19:01:00|346.61|344.61|346.53|344.53|346.65|344.65|346.52|344.52|18
1727290870000|2024-09-25 19:01:10|346.52|344.52|346.52|344.52|346.57|344.57|346.5|344.5|14
1727290880000|2024-09-25 19:01:20|346.51|344.51|346.52|344.52|346.56|344.56|346.51|344.51|9
1727290890000|2024-09-25 19:01:30|346.51|344.51|346.52|344.52|346.52|344.52|346.51|344.51|2
1727290900000|2024-09-25 19:01:40|346.51|344.51|346.33|344.33|346.52|344.52|346.28|344.28|18
1727290920000|2024-09-25 19:02:00|346.35|344.35|346.46|344.46|346.48|344.48|346.35|344.35|7
1727290930000|2024-09-25 19:02:10|346.47|344.47|346.59|344.59|346.59|344.59|346.47|344.47|14
1727290940000|2024-09-25 19:02:20|346.62|344.62|346.62|344.62|346.64|344.64|346.62|344.62|6
1727290950000|2024-09-25 19:02:30|346.6|344.6|346.5|344.5|346.61|344.61|346.49|344.49|9
1727290960000|2024-09-25 19:02:40|346.49|344.49|346.62|344.62|346.64|344.64|346.49|344.49|16
1727290970000|2024-09-25 19:02:50|346.61|344.61|346.66|344.66|346.67|344.67|346.59|344.59|13
1727290980000|2024-09-25 19:03:00|346.65|344.65|346.59|344.59|346.67|344.67|346.59|344.59|11
1727290990000|2024-09-25 19:03:10|346.57|344.57|346.57|344.57|346.57|344.57|346.57|344.57|1
1727291000000|2024-09-25 19:03:20|346.59|344.59|346.66|344.66|346.67|344.67|346.56|344.56|13
1727291010000|2024-09-25 19:03:30|346.67|344.67|346.61|344.61|346.72|344.72|346.61|344.61|13
1727291020000|2024-09-25 19:03:40|346.65|344.65|346.61|344.61|346.66|344.66|346.55|344.55|19
1727291030000|2024-09-25 19:03:50|346.6|344.6|346.63|344.63|346.65|344.65|346.58|344.58|12
1727291040000|2024-09-25 19:04:00|346.62|344.62|346.62|344.62|346.64|344.64|346.62|344.62|7
1727291050000|2024-09-25 19:04:10|346.6|344.6|346.58|344.58|346.6|344.6|346.58|344.58|7
1727291060000|2024-09-25 19:04:20|346.57|344.57|346.49|344.49|346.57|344.57|346.49|344.49|8
1727291070000|2024-09-25 19:04:30|346.5|344.5|346.5|344.5|346.53|344.53|346.49|344.49|17
1727291080000|2024-09-25 19:04:40|346.51|344.51|346.53|344.53|346.53|344.53|346.49|344.49|18
1727291090000|2024-09-25 19:04:50|346.52|344.52|346.41|344.41|346.52|344.52|346.4|344.4|12
1727291100000|2024-09-25 19:05:00|346.42|344.42|346.39|344.39|346.45|344.45|346.39|344.39|18
1727291110000|2024-09-25 19:05:10|346.38|344.38|346.22|344.22|346.38|344.38|346.19|344.19|18
1727291120000|2024-09-25 19:05:20|346.21|344.21|346.26|344.26|346.26|344.26|346.21|344.21|10
1727291130000|2024-09-25 19:05:30|346.24|344.24|346.17|344.17|346.24|344.24|346.17|344.17|11
1727291140000|2024-09-25 19:05:40|346.19|344.19|346.17|344.17|346.21|344.21|346.16|344.16|14
1727291150000|2024-09-25 19:05:50|346.16|344.16|346.06|344.06|346.16|344.16|346.01|344.01|12
1727291160000|2024-09-25 19:06:00|346.05|344.05|346.1|344.1|346.1|344.1|346.03|344.03|8
1727291170000|2024-09-25 19:06:10|346.09|344.09|346.09|344.09|346.09|344.09|346.01|344.01|12
1727291180000|2024-09-25 19:06:20|346.1|344.1|346.25|344.25|346.25|344.25|346.1|344.1|9
1727291190000|2024-09-25 19:06:30|346.28|344.28|346.28|344.28|346.28|344.28|346.27|344.27|3
1727291200000|2024-09-25 19:06:40|346.27|344.27|346.38|344.38|346.38|344.38|346.27|344.27|7
1727291210000|2024-09-25 19:06:50|346.39|344.39|346.36|344.36|346.39|344.39|346.35|344.35|9
1727291220000|2024-09-25 19:07:00|346.35|344.35|346.35|344.35|346.38|344.38|346.32|344.32|11
1727291230000|2024-09-25 19:07:10|346.36|344.36|346.49|344.49|346.51|344.51|346.36|344.36|14
1727291240000|2024-09-25 19:07:20|346.48|344.48|346.43|344.43|346.48|344.48|346.39|344.39|14
1727291250000|2024-09-25 19:07:30|346.42|344.42|346.42|344.42|346.44|344.44|346.41|344.41|5
1727291260000|2024-09-25 19:07:40|346.44|344.44|346.47|344.47|346.47|344.47|346.44|344.44|4
1727291270000|2024-09-25 19:07:50|346.51|344.51|346.51|344.51|346.51|344.51|346.49|344.49|11
1727291280000|2024-09-25 19:08:00|346.5|344.5|346.68|344.68|346.71|344.71|346.49|344.49|13
1727291290000|2024-09-25 19:08:10|346.69|344.69|346.7|344.7|346.73|344.73|346.67|344.67|21
1727291300000|2024-09-25 19:08:20|346.69|344.69|346.69|344.69|346.72|344.72|346.67|344.67|21
1727291310000|2024-09-25 19:08:30|346.7|344.7|346.76|344.76|346.77|344.77|346.69|344.69|9
1727291320000|2024-09-25 19:08:40|346.75|344.75|346.77|344.77|346.77|344.77|346.75|344.75|13
1727291330000|2024-09-25 19:08:50|346.76|344.76|346.76|344.76|346.77|344.77|346.76|344.76|13
1727291340000|2024-09-25 19:09:00|346.77|344.77|346.75|344.75|346.77|344.77|346.73|344.73|11
1727291350000|2024-09-25 19:09:10|346.76|344.76|346.57|344.57|346.77|344.77|346.54|344.54|10
1727291360000|2024-09-25 19:09:20|346.58|344.58|346.64|344.64|346.64|344.64|346.58|344.58|5
1727291370000|2024-09-25 19:09:30|346.63|344.63|346.44|344.44|346.64|344.64|346.42|344.42|17
1727291380000|2024-09-25 19:09:40|346.43|344.43|346.42|344.42|346.44|344.44|346.42|344.42|8
1727291390000|2024-09-25 19:09:50|346.43|344.43|346.42|344.42|346.44|344.44|346.42|344.42|6
1727291400000|2024-09-25 19:10:00|346.43|344.43|346.5|344.5|346.52|344.52|346.43|344.43|15
1727291410000|2024-09-25 19:10:10|346.52|344.52|346.52|344.52|346.59|344.59|346.51|344.51|16
1727291420000|2024-09-25 19:10:20|346.53|344.53|346.61|344.61|346.61|344.61|346.53|344.53|13
1727291430000|2024-09-25 19:10:30|346.67|344.67|346.65|344.65|346.69|344.69|346.64|344.64|15
1727291440000|2024-09-25 19:10:40|346.64|344.64|346.51|344.51|346.64|344.64|346.51|344.51|17
1727291450000|2024-09-25 19:10:50|346.49|344.49|346.33|344.33|346.49|344.49|346.32|344.32|10
1727291460000|2024-09-25 19:11:00|346.32|344.32|346.18|344.18|346.32|344.32|346.16|344.16|13
1727291470000|2024-09-25 19:11:10|346.17|344.17|346.16|344.16|346.17|344.17|346.14|344.14|17
1727291480000|2024-09-25 19:11:20|346.17|344.17|346.19|344.19|346.21|344.21|346.17|344.17|6
1727291490000|2024-09-25 19:11:30|346.18|344.18|346.19|344.19|346.19|344.19|346.18|344.18|6
1727291500000|2024-09-25 19:11:40|346.28|344.28|346.26|344.26|346.28|344.28|346.26|344.26|3
1727291510000|2024-09-25 19:11:50|346.27|344.27|346.26|344.26|346.27|344.27|346.26|344.26|2
1727291520000|2024-09-25 19:12:00|346.28|344.28|346.33|344.33|346.33|344.33|346.28|344.28|3
1727291530000|2024-09-25 19:12:10|346.32|344.32|346.35|344.35|346.36|344.36|346.32|344.32|6
1727291540000|2024-09-25 19:12:20|346.31|344.31|346.33|344.33|346.33|344.33|346.28|344.28|10
1727291550000|2024-09-25 19:12:30|346.32|344.32|346.33|344.33|346.33|344.33|346.29|344.29|5
1727291560000|2024-09-25 19:12:40|346.32|344.32|346.32|344.32|346.32|344.32|346.3|344.3|4
1727291570000|2024-09-25 19:12:50|346.33|344.33|346.27|344.27|346.34|344.34|346.27|344.27|6
1727291580000|2024-09-25 19:13:00|346.23|344.23|346.31|344.31|346.32|344.32|346.23|344.23|18
1727291590000|2024-09-25 19:13:10|346.3|344.3|346.32|344.32|346.32|344.32|346.29|344.29|7
1727291600000|2024-09-25 19:13:20|346.3|344.3|346.16|344.16|346.31|344.31|346.14|344.14|20
1727291610000|2024-09-25 19:13:30|346.15|344.15|346.07|344.07|346.16|344.16|346.07|344.07|26
1727291620000|2024-09-25 19:13:40|346|344|346.02|344.02|346.03|344.03|345.98|343.98|10
1727291630000|2024-09-25 19:13:50|345.99|343.99|346.01|344.01|346.07|344.07|345.99|343.99|10
1727291640000|2024-09-25 19:14:00|346|344|346.09|344.09|346.09|344.09|345.91|343.91|17
1727291650000|2024-09-25 19:14:10|346.1|344.1|346.11|344.11|346.13|344.13|346.1|344.1|12
1727291660000|2024-09-25 19:14:20|346.12|344.12|346.12|344.12|346.13|344.13|346.1|344.1|9
1727291670000|2024-09-25 19:14:30|346.1|344.1|346.12|344.12|346.12|344.12|346.1|344.1|7
1727291680000|2024-09-25 19:14:40|346.14|344.14|346.15|344.15|346.15|344.15|346.14|344.14|2
1727291690000|2024-09-25 19:14:50|346.16|344.16|346.15|344.15|346.16|344.16|346.15|344.15|2
1727291700000|2024-09-25 19:15:00|346.14|344.14|345.95|343.95|346.14|344.14|345.95|343.95|16
1727291710000|2024-09-25 19:15:10|345.97|343.97|345.92|343.92|345.97|343.97|345.92|343.92|6
1727291720000|2024-09-25 19:15:20|345.94|343.94|345.94|343.94|345.94|343.94|345.92|343.92|4
1727291730000|2024-09-25 19:15:30|345.95|343.95|346.31|344.31|346.31|344.31|345.94|343.94|16
1727291740000|2024-09-25 19:15:40|346.3|344.3|346.67|344.67|346.67|344.67|346.28|344.28|24
1727291750000|2024-09-25 19:15:50|346.66|344.66|346.63|344.63|346.67|344.67|346.63|344.63|18
1727291760000|2024-09-25 19:16:00|346.64|344.64|346.35|344.35|346.64|344.64|346.35|344.35|20
1727291770000|2024-09-25 19:16:10|346.34|344.34|346.27|344.27|346.35|344.35|346.22|344.22|17
1727291780000|2024-09-25 19:16:20|346.25|344.25|346.12|344.12|346.26|344.26|346.11|344.11|23
1727291790000|2024-09-25 19:16:30|346.14|344.14|346.13|344.13|346.16|344.16|346.12|344.12|12
1727291800000|2024-09-25 19:16:40|346.12|344.12|346.14|344.14|346.22|344.22|346.12|344.12|15
1727291810000|2024-09-25 19:16:50|346.18|344.18|346.16|344.16|346.19|344.19|346.13|344.13|15
1727291820000|2024-09-25 19:17:00|346.15|344.15|346.25|344.25|346.25|344.25|346.14|344.14|16
1727291830000|2024-09-25 19:17:10|346.24|344.24|346.13|344.13|346.27|344.27|346.13|344.13|11
1727291840000|2024-09-25 19:17:20|346.12|344.12|346.12|344.12|346.14|344.14|346.11|344.11|20
1727291850000|2024-09-25 19:17:30|346.13|344.13|346.12|344.12|346.18|344.18|346.1|344.1|16
1727291860000|2024-09-25 19:17:40|346.13|344.13|346.12|344.12|346.23|344.23|346.1|344.1|19
1727291870000|2024-09-25 19:17:50|346.15|344.15|346.12|344.12|346.15|344.15|346.1|344.1|13
1727291880000|2024-09-25 19:18:00|346.11|344.11|346.18|344.18|346.19|344.19|346.08|344.08|19
1727291890000|2024-09-25 19:18:10|346.15|344.15|346.15|344.15|346.18|344.18|346.11|344.11|12
1727291900000|2024-09-25 19:18:20|346.14|344.14|345.9|343.9|346.14|344.14|345.83|343.83|27
1727291910000|2024-09-25 19:18:30|345.91|343.91|345.77|343.77|345.91|343.91|345.77|343.77|17
1727291920000|2024-09-25 19:18:40|345.78|343.78|345.78|343.78|345.83|343.83|345.76|343.76|18
1727291930000|2024-09-25 19:18:50|345.77|343.77|345.48|343.48|345.77|343.77|345.48|343.48|16
1727291940000|2024-09-25 19:19:00|345.47|343.47|345.33|343.33|345.49|343.49|345.32|343.32|21
1727291950000|2024-09-25 19:19:10|345.38|343.38|345.3|343.3|345.38|343.38|345.28|343.28|23
1727291960000|2024-09-25 19:19:20|345.31|343.31|345.43|343.43|345.43|343.43|345.28|343.28|22
1727291970000|2024-09-25 19:19:30|345.42|343.42|345.57|343.57|345.63|343.63|345.42|343.42|13
1727291980000|2024-09-25 19:19:40|345.56|343.56|345.57|343.57|345.58|343.58|345.53|343.53|13
1727291990000|2024-09-25 19:19:50|345.56|343.56|345.67|343.67|345.68|343.68|345.55|343.55|13
1727292000000|2024-09-25 19:20:00|345.63|343.63|345.66|343.66|345.67|343.67|345.62|343.62|21
1727292010000|2024-09-25 19:20:10|345.67|343.67|345.72|343.72|345.72|343.72|345.67|343.67|13
1727292020000|2024-09-25 19:20:20|345.71|343.71|345.65|343.65|345.73|343.73|345.65|343.65|11
1727292030000|2024-09-25 19:20:30|345.64|343.64|345.48|343.48|345.64|343.64|345.44|343.44|22
1727292040000|2024-09-25 19:20:40|345.49|343.49|345.67|343.67|345.69|343.69|345.49|343.49|16
1727292050000|2024-09-25 19:20:50|345.66|343.66|345.57|343.57|345.66|343.66|345.57|343.57|11
1727292060000|2024-09-25 19:21:00|345.58|343.58|345.45|343.45|345.62|343.62|345.45|343.45|17
1727292070000|2024-09-25 19:21:10|345.46|343.46|345.53|343.53|345.54|343.54|345.46|343.46|16
1727292080000|2024-09-25 19:21:20|345.55|343.55|345.54|343.54|345.61|343.61|345.54|343.54|13
1727292090000|2024-09-25 19:21:30|345.53|343.53|345.47|343.47|345.53|343.53|345.44|343.44|12
1727292100000|2024-09-25 19:21:40|345.46|343.46|345.45|343.45|345.46|343.46|345.41|343.41|14
1727292110000|2024-09-25 19:21:50|345.47|343.47|345.41|343.41|345.47|343.47|345.38|343.38|17
1727292120000|2024-09-25 19:22:00|345.4|343.4|345.35|343.35|345.49|343.49|345.35|343.35|19
1727292130000|2024-09-25 19:22:10|345.36|343.36|345.38|343.38|345.46|343.46|345.33|343.33|20
1727292140000|2024-09-25 19:22:20|345.39|343.39|345.36|343.36|345.39|343.39|345.24|343.24|24
1727292150000|2024-09-25 19:22:30|345.35|343.35|345.24|343.24|345.35|343.35|345.24|343.24|17
1727292160000|2024-09-25 19:22:40|345.23|343.23|345.23|343.23|345.23|343.23|345.2|343.2|7
1727292170000|2024-09-25 19:22:50|345.21|343.21|345.2|343.2|345.21|343.21|345.15|343.15|17
1727292180000|2024-09-25 19:23:00|345.19|343.19|345.19|343.19|345.2|343.2|345.17|343.17|6
1727292190000|2024-09-25 19:23:10|345.18|343.18|345.29|343.29|345.3|343.3|345.17|343.17|9
1727292200000|2024-09-25 19:23:20|345.3|343.3|345.27|343.27|345.32|343.32|345.27|343.27|6
1727292210000|2024-09-25 19:23:30|345.25|343.25|345.22|343.22|345.28|343.28|345.2|343.2|17
1727292220000|2024-09-25 19:23:40|345.23|343.23|345.34|343.34|345.34|343.34|345.22|343.22|13
1727292230000|2024-09-25 19:23:50|345.33|343.33|345.37|343.37|345.41|343.41|345.33|343.33|12
1727292240000|2024-09-25 19:24:00|345.38|343.38|345.38|343.38|345.39|343.39|345.37|343.37|5
1727292250000|2024-09-25 19:24:10|345.37|343.37|345.53|343.53|345.56|343.56|345.37|343.37|17
1727292260000|2024-09-25 19:24:20|345.54|343.54|345.57|343.57|345.59|343.59|345.54|343.54|8
1727292270000|2024-09-25 19:24:30|345.55|343.55|345.56|343.56|345.6|343.6|345.54|343.54|15
1727292280000|2024-09-25 19:24:40|345.55|343.55|345.65|343.65|345.68|343.68|345.55|343.55|17
1727292290000|2024-09-25 19:24:50|345.67|343.67|345.67|343.67|345.67|343.67|345.66|343.66|5
1727292300000|2024-09-25 19:25:00|345.66|343.66|345.6|343.6|345.66|343.66|345.56|343.56|16
1727292310000|2024-09-25 19:25:10|345.62|343.62|345.63|343.63|345.64|343.64|345.62|343.62|6
1727292320000|2024-09-25 19:25:20|345.62|343.62|345.67|343.67|345.69|343.69|345.52|343.52|21
1727292330000|2024-09-25 19:25:30|345.66|343.66|345.74|343.74|345.74|343.74|345.64|343.64|14
1727292340000|2024-09-25 19:25:40|345.83|343.83|345.73|343.73|345.83|343.83|345.72|343.72|21
1727292350000|2024-09-25 19:25:50|345.72|343.72|345.69|343.69|345.72|343.72|345.68|343.68|4
1727292360000|2024-09-25 19:26:00|345.63|343.63|345.69|343.69|345.69|343.69|345.59|343.59|18
1727292370000|2024-09-25 19:26:10|345.68|343.68|345.59|343.59|345.68|343.68|345.57|343.57|20
1727292380000|2024-09-25 19:26:20|345.6|343.6|345.59|343.59|345.63|343.63|345.57|343.57|12
1727292390000|2024-09-25 19:26:30|345.58|343.58|345.41|343.41|345.58|343.58|345.37|343.37|16
1727292400000|2024-09-25 19:26:40|345.4|343.4|345.25|343.25|345.41|343.41|345.24|343.24|17
1727292410000|2024-09-25 19:26:50|345.27|343.27|345.27|343.27|345.28|343.28|345.21|343.21|14
1727292420000|2024-09-25 19:27:00|345.28|343.28|345.36|343.36|345.37|343.37|345.28|343.28|16
1727292430000|2024-09-25 19:27:10|345.35|343.35|345.34|343.34|345.35|343.35|345.27|343.27|15
1727292440000|2024-09-25 19:27:20|345.33|343.33|345.21|343.21|345.33|343.33|345.21|343.21|12
1727292450000|2024-09-25 19:27:30|345.22|343.22|345.36|343.36|345.36|343.36|345.22|343.22|11
1727292460000|2024-09-25 19:27:40|345.35|343.35|345.3|343.3|345.35|343.35|345.3|343.3|9
1727292470000|2024-09-25 19:27:50|345.27|343.27|345.25|343.25|345.27|343.27|345.25|343.25|13
1727292480000|2024-09-25 19:28:00|345.23|343.23|345.17|343.17|345.23|343.23|345.15|343.15|15
1727292490000|2024-09-25 19:28:10|345.16|343.16|345.17|343.17|345.2|343.2|345.15|343.15|11
1727292500000|2024-09-25 19:28:20|345.16|343.16|345.2|343.2|345.21|343.21|345.16|343.16|11
1727292510000|2024-09-25 19:28:30|345.22|343.22|345.37|343.37|345.37|343.37|345.22|343.22|14
1727292520000|2024-09-25 19:28:40|345.39|343.39|345.28|343.28|345.39|343.39|345.28|343.28|12
1727292530000|2024-09-25 19:28:50|345.29|343.29|345.45|343.45|345.46|343.46|345.29|343.29|18
1727292540000|2024-09-25 19:29:00|345.46|343.46|345.48|343.48|345.5|343.5|345.46|343.46|13
1727292550000|2024-09-25 19:29:10|345.49|343.49|345.44|343.44|345.49|343.49|345.42|343.42|15
1727292560000|2024-09-25 19:29:20|345.42|343.42|345.61|343.61|345.63|343.63|345.41|343.41|14
1727292570000|2024-09-25 19:29:30|345.59|343.59|345.56|343.56|345.59|343.59|345.54|343.54|11
1727292580000|2024-09-25 19:29:40|345.55|343.55|345.26|343.26|345.56|343.56|345.18|343.18|22
1727292590000|2024-09-25 19:29:50|345.25|343.25|345.24|343.24|345.31|343.31|345.24|343.24|11
1727292600000|2024-09-25 19:30:00|345.23|343.23|345.3|343.3|345.32|343.32|345.19|343.19|22
1727292610000|2024-09-25 19:30:10|345.29|343.29|345.25|343.25|345.36|343.36|345.25|343.25|16
1727292620000|2024-09-25 19:30:20|345.24|343.24|345.24|343.24|345.27|343.27|345.24|343.24|4
1727292630000|2024-09-25 19:30:30|345.23|343.23|345.12|343.12|345.24|343.24|345.11|343.11|16
1727292640000|2024-09-25 19:30:40|345.11|343.11|345.08|343.08|345.15|343.15|345.03|343.03|16
1727292650000|2024-09-25 19:30:50|345.07|343.07|345.03|343.03|345.08|343.08|345.03|343.03|12
1727292660000|2024-09-25 19:31:00|345.04|343.04|345.02|343.02|345.04|343.04|345|343|14
1727292670000|2024-09-25 19:31:10|345.01|343.01|344.91|342.91|345.04|343.04|344.91|342.91|18
1727292680000|2024-09-25 19:31:20|344.99|342.99|345.13|343.13|345.15|343.15|344.97|342.97|14
1727292690000|2024-09-25 19:31:30|345.07|343.07|345.06|343.06|345.07|343.07|345.04|343.04|10
1727292700000|2024-09-25 19:31:40|345.1|343.1|345.05|343.05|345.13|343.13|345.03|343.03|20
1727292710000|2024-09-25 19:31:50|345.03|343.03|345.04|343.04|345.07|343.07|345.03|343.03|7
1727292720000|2024-09-25 19:32:00|345.03|343.03|345.21|343.21|345.21|343.21|345.02|343.02|21
1727292730000|2024-09-25 19:32:10|345.2|343.2|345.2|343.2|345.21|343.21|345.19|343.19|11
1727292740000|2024-09-25 19:32:20|345.19|343.19|345.19|343.19|345.2|343.2|345.13|343.13|15
1727292750000|2024-09-25 19:32:30|345.18|343.18|345.14|343.14|345.21|343.21|345.12|343.12|17
1727292760000|2024-09-25 19:32:40|345.15|343.15|345.13|343.13|345.18|343.18|345.13|343.13|21
1727292770000|2024-09-25 19:32:50|345.12|343.12|345.12|343.12|345.16|343.16|345.12|343.12|13
1727292780000|2024-09-25 19:33:00|345.11|343.11|345.01|343.01|345.11|343.11|345|343|16
1727292790000|2024-09-25 19:33:10|345.08|343.08|345.05|343.05|345.12|343.12|345.05|343.05|12
1727292800000|2024-09-25 19:33:20|345.06|343.06|345.13|343.13|345.17|343.17|345.06|343.06|13
1727292810000|2024-09-25 19:33:30|345.15|343.15|345.36|343.36|345.37|343.37|345.12|343.12|17
1727292820000|2024-09-25 19:33:40|345.35|343.35|345.27|343.27|345.36|343.36|345.25|343.25|15
1727292830000|2024-09-25 19:33:50|345.29|343.29|345.27|343.27|345.29|343.29|345.26|343.26|5
1727292840000|2024-09-25 19:34:00|345.28|343.28|345.26|343.26|345.31|343.31|345.24|343.24|21
1727292850000|2024-09-25 19:34:10|345.25|343.25|345.26|343.26|345.28|343.28|345.25|343.25|10
1727292860000|2024-09-25 19:34:20|345.24|343.24|345.47|343.47|345.47|343.47|345.18|343.18|17
1727292870000|2024-09-25 19:34:30|345.48|343.48|345.62|343.62|345.65|343.65|345.48|343.48|21
1727292880000|2024-09-25 19:34:40|345.67|343.67|345.64|343.64|345.74|343.74|345.64|343.64|13
1727292890000|2024-09-25 19:34:50|345.59|343.59|345.59|343.59|345.59|343.59|345.58|343.58|5
1727292900000|2024-09-25 19:35:00|345.58|343.58|345.59|343.59|345.59|343.59|345.51|343.51|23
1727292910000|2024-09-25 19:35:10|345.58|343.58|345.51|343.51|345.58|343.58|345.51|343.51|9
1727292920000|2024-09-25 19:35:20|345.5|343.5|345.32|343.32|345.52|343.52|345.32|343.32|17
1727292930000|2024-09-25 19:35:30|345.33|343.33|345.38|343.38|345.38|343.38|345.31|343.31|10
1727292940000|2024-09-25 19:35:40|345.37|343.37|345.35|343.35|345.39|343.39|345.31|343.31|13
1727292950000|2024-09-25 19:35:50|345.36|343.36|345.26|343.26|345.36|343.36|345.25|343.25|16
1727292960000|2024-09-25 19:36:00|345.25|343.25|345.15|343.15|345.25|343.25|345.13|343.13|21
1727292970000|2024-09-25 19:36:10|345.17|343.17|345.11|343.11|345.17|343.17|345.11|343.11|11
1727292980000|2024-09-25 19:36:20|345.1|343.1|345.07|343.07|345.1|343.1|345.07|343.07|3
1727293000000|2024-09-25 19:36:40|345.06|343.06|345.06|343.06|345.06|343.06|345.06|343.06|1
1727293010000|2024-09-25 19:36:50|345.1|343.1|345.07|343.07|345.1|343.1|345.07|343.07|6
1727293020000|2024-09-25 19:37:00|345.06|343.06|345.05|343.05|345.1|343.1|345.03|343.03|5
1727293030000|2024-09-25 19:37:10|345.04|343.04|345.02|343.02|345.04|343.04|345.02|343.02|3
1727293040000|2024-09-25 19:37:20|345.01|343.01|345.01|343.01|345.01|343.01|345.01|343.01|1
1727293050000|2024-09-25 19:37:30|345.07|343.07|345.03|343.03|345.1|343.1|345.01|343.01|18
1727293060000|2024-09-25 19:37:40|345.02|343.02|345.04|343.04|345.05|343.05|345.02|343.02|7
1727293070000|2024-09-25 19:37:50|345.07|343.07|345.04|343.04|345.07|343.07|345.03|343.03|8
1727293080000|2024-09-25 19:38:00|344.93|342.93|344.86|342.86|344.93|342.93|344.86|342.86|4
1727293090000|2024-09-25 19:38:10|344.87|342.87|344.86|342.86|344.88|342.88|344.86|342.86|4
1727293100000|2024-09-25 19:38:20|344.87|342.87|344.88|342.88|344.88|342.88|344.87|342.87|2
1727293120000|2024-09-25 19:38:40|344.8|342.8|344.75|342.75|344.8|342.8|344.75|342.75|9
1727293130000|2024-09-25 19:38:50|344.74|342.74|344.69|342.69|344.74|342.74|344.63|342.63|9
1727293140000|2024-09-25 19:39:00|344.65|342.65|344.64|342.64|344.67|342.67|344.59|342.59|17
1727293150000|2024-09-25 19:39:10|344.63|342.63|344.57|342.57|344.63|342.63|344.57|342.57|14
1727293160000|2024-09-25 19:39:20|344.58|342.58|344.69|342.69|344.79|342.79|344.58|342.58|22
1727293170000|2024-09-25 19:39:30|344.72|342.72|344.79|342.79|344.81|342.81|344.7|342.7|12
1727293180000|2024-09-25 19:39:40|344.77|342.77|344.72|342.72|344.77|342.77|344.7|342.7|10
1727293200000|2024-09-25 19:40:00|344.76|342.76|344.73|342.73|344.76|342.76|344.71|342.71|6
1727293210000|2024-09-25 19:40:10|344.72|342.72|344.53|342.53|344.75|342.75|344.53|342.53|17
1727293220000|2024-09-25 19:40:20|344.52|342.52|344.46|342.46|344.52|342.52|344.43|342.43|14
1727293230000|2024-09-25 19:40:30|344.5|342.5|344.43|342.43|344.53|342.53|344.42|342.42|14
1727293240000|2024-09-25 19:40:40|344.44|342.44|344.41|342.41|344.48|342.48|344.4|342.4|12
1727293250000|2024-09-25 19:40:50|344.4|342.4|344.39|342.39|344.4|342.4|344.39|342.39|4
1727293260000|2024-09-25 19:41:00|344.41|342.41|344.39|342.39|344.41|342.41|344.38|342.38|5
1727293270000|2024-09-25 19:41:10|344.38|342.38|344.39|342.39|344.39|342.39|344.38|342.38|2
1727293290000|2024-09-25 19:41:30|344.43|342.43|344.39|342.39|344.45|342.45|344.39|342.39|5
1727293340000|2024-09-25 19:42:20|344.38|342.38|344.38|342.38|344.38|342.38|344.38|342.38|1
1727293350000|2024-09-25 19:42:30|344.37|342.37|344.13|342.13|344.37|342.37|344.13|342.13|8
1727293360000|2024-09-25 19:42:40|344.18|342.18|344.23|342.23|344.23|342.23|344.18|342.18|2
1727293370000|2024-09-25 19:42:50|344.22|342.22|344.18|342.18|344.22|342.22|344.18|342.18|8
1727293380000|2024-09-25 19:43:00|344.2|342.2|344.18|342.18|344.21|342.21|344.18|342.18|7
1727293390000|2024-09-25 19:43:10|344.17|342.17|344.2|342.2|344.27|342.27|344.17|342.17|11
1727293400000|2024-09-25 19:43:20|344.19|342.19|344.2|342.2|344.21|342.21|344.17|342.17|13
1727293410000|2024-09-25 19:43:30|344.22|342.22|344.25|342.25|344.25|342.25|344.22|342.22|4
1727293420000|2024-09-25 19:43:40|344.24|342.24|344.2|342.2|344.24|342.24|344.2|342.2|6
1727293430000|2024-09-25 19:43:50|344.19|342.19|344.19|342.19|344.19|342.19|344.16|342.16|10
1727293440000|2024-09-25 19:44:00|344.22|342.22|344.33|342.33|344.35|342.35|344.22|342.22|9
1727293450000|2024-09-25 19:44:10|344.32|342.32|344.31|342.31|344.32|342.32|344.27|342.27|14
1727293460000|2024-09-25 19:44:20|344.33|342.33|344.32|342.32|344.33|342.33|344.31|342.31|4
1727293470000|2024-09-25 19:44:30|344.31|342.31|344.31|342.31|344.31|342.31|344.3|342.3|3
1727293480000|2024-09-25 19:44:40|344.3|342.3|344.31|342.31|344.31|342.31|344.3|342.3|4
1727293490000|2024-09-25 19:44:50|344.3|342.3|344.37|342.37|344.38|342.38|344.27|342.27|8
1727293500000|2024-09-25 19:45:00|344.36|342.36|344.39|342.39|344.39|342.39|344.23|342.23|23
1727293510000|2024-09-25 19:45:10|344.4|342.4|344.37|342.37|344.42|342.42|344.37|342.37|10
1727293520000|2024-09-25 19:45:20|344.38|342.38|344.46|342.46|344.48|342.48|344.37|342.37|12
1727293530000|2024-09-25 19:45:30|344.45|342.45|344.45|342.45|344.46|342.46|344.4|342.4|9
1727293540000|2024-09-25 19:45:40|344.44|342.44|344.53|342.53|344.53|342.53|344.44|342.44|12
1727293550000|2024-09-25 19:45:50|344.56|342.56|344.58|342.58|344.59|342.59|344.54|342.54|14
1727293560000|2024-09-25 19:46:00|344.59|342.59|344.65|342.65|344.66|342.66|344.59|342.59|19
1727293570000|2024-09-25 19:46:10|344.64|342.64|344.64|342.64|344.65|342.65|344.57|342.57|12
1727293580000|2024-09-25 19:46:20|344.66|342.66|344.66|342.66|344.68|342.68|344.65|342.65|16
1727293590000|2024-09-25 19:46:30|344.62|342.62|344.67|342.67|344.7|342.7|344.57|342.57|21
1727293600000|2024-09-25 19:46:40|344.64|342.64|344.62|342.62|344.64|342.64|344.57|342.57|9
1727293610000|2024-09-25 19:46:50|344.61|342.61|344.65|342.65|344.68|342.68|344.61|342.61|18
1727293620000|2024-09-25 19:47:00|344.64|342.64|344.72|342.72|344.72|342.72|344.64|342.64|4
1727293630000|2024-09-25 19:47:10|344.74|342.74|344.72|342.72|344.74|342.74|344.72|342.72|2
1727293640000|2024-09-25 19:47:20|344.73|342.73|344.74|342.74|344.81|342.81|344.73|342.73|13
1727293650000|2024-09-25 19:47:30|344.77|342.77|344.75|342.75|344.8|342.8|344.75|342.75|8
1727293660000|2024-09-25 19:47:40|344.74|342.74|344.72|342.72|344.75|342.75|344.72|342.72|6
1727293670000|2024-09-25 19:47:50|344.71|342.71|344.7|342.7|344.74|342.74|344.7|342.7|6
1727293680000|2024-09-25 19:48:00|344.71|342.71|344.61|342.61|344.73|342.73|344.61|342.61|8
1727293690000|2024-09-25 19:48:10|344.63|342.63|344.64|342.64|344.66|342.66|344.61|342.61|13
1727293700000|2024-09-25 19:48:20|344.65|342.65|344.8|342.8|344.8|342.8|344.61|342.61|11
1727293710000|2024-09-25 19:48:30|344.79|342.79|344.96|342.96|344.98|342.98|344.72|342.72|19
1727293720000|2024-09-25 19:48:40|344.98|342.98|344.97|342.97|344.98|342.98|344.91|342.91|15
1727293730000|2024-09-25 19:48:50|344.94|342.94|344.97|342.97|344.98|342.98|344.94|342.94|8
1727293740000|2024-09-25 19:49:00|344.96|342.96|344.96|342.96|344.98|342.98|344.95|342.95|10
1727293750000|2024-09-25 19:49:10|344.94|342.94|344.93|342.93|344.97|342.97|344.92|342.92|12
1727293760000|2024-09-25 19:49:20|344.94|342.94|344.95|342.95|344.95|342.95|344.87|342.87|21
1727293770000|2024-09-25 19:49:30|344.96|342.96|344.89|342.89|344.97|342.97|344.88|342.88|15
1727293780000|2024-09-25 19:49:40|344.88|342.88|344.91|342.91|344.96|342.96|344.88|342.88|19
1727293790000|2024-09-25 19:49:50|344.92|342.92|344.89|342.89|344.92|342.92|344.89|342.89|8
1727293800000|2024-09-25 19:50:00|344.93|342.93|345.18|343.18|345.22|343.22|344.93|342.93|21
1727293810000|2024-09-25 19:50:10|345.17|343.17|345.13|343.13|345.19|343.19|345.13|343.13|12
1727293820000|2024-09-25 19:50:20|345.15|343.15|345.16|343.16|345.18|343.18|345.11|343.11|13
1727293830000|2024-09-25 19:50:30|345.15|343.15|345.13|343.13|345.18|343.18|345.13|343.13|7
1727293840000|2024-09-25 19:50:40|345.05|343.05|345|343|345.05|343.05|344.96|342.96|26
1727293850000|2024-09-25 19:50:50|345.01|343.01|345|343|345.01|343.01|344.97|342.97|13
1727293860000|2024-09-25 19:51:00|345.02|343.02|345.04|343.04|345.07|343.07|344.88|342.88|20
1727293870000|2024-09-25 19:51:10|345.02|343.02|345.06|343.06|345.06|343.06|344.98|342.98|18
1727293880000|2024-09-25 19:51:20|345.08|343.08|345.04|343.04|345.08|343.08|345.04|343.04|10
1727293890000|2024-09-25 19:51:30|345.03|343.03|344.97|342.97|345.03|343.03|344.97|342.97|12
1727293920000|2024-09-25 19:52:00|345.01|343.01|345.1|343.1|345.11|343.11|345|343|8
1727293930000|2024-09-25 19:52:10|345.09|343.09|345.22|343.22|345.22|343.22|345.08|343.08|10
1727293940000|2024-09-25 19:52:20|345.25|343.25|345.24|343.24|345.29|343.29|345.24|343.24|11
1727293950000|2024-09-25 19:52:30|345.25|343.25|345.36|343.36|345.38|343.38|345.23|343.23|15
1727293960000|2024-09-25 19:52:40|345.35|343.35|345.37|343.37|345.38|343.38|345.34|343.34|7
1727293970000|2024-09-25 19:52:50|345.34|343.34|345.41|343.41|345.41|343.41|345.31|343.31|14
1727293980000|2024-09-25 19:53:00|345.44|343.44|345.41|343.41|345.44|343.44|345.4|343.4|11
1727293990000|2024-09-25 19:53:10|345.4|343.4|345.38|343.38|345.4|343.4|345.37|343.37|8
1727294000000|2024-09-25 19:53:20|345.4|343.4|345.39|343.39|345.4|343.4|345.38|343.38|6
1727294010000|2024-09-25 19:53:30|345.38|343.38|345.4|343.4|345.4|343.4|345.37|343.37|3
1727294040000|2024-09-25 19:54:00|345.45|343.45|345.49|343.49|345.49|343.49|345.45|343.45|2
1727294050000|2024-09-25 19:54:10|345.48|343.48|345.5|343.5|345.52|343.52|345.48|343.48|15
1727294060000|2024-09-25 19:54:20|345.49|343.49|345.44|343.44|345.49|343.49|345.42|343.42|12
1727294070000|2024-09-25 19:54:30|345.46|343.46|345.54|343.54|345.56|343.56|345.44|343.44|12
1727294080000|2024-09-25 19:54:40|345.61|343.61|345.76|343.76|345.77|343.77|345.61|343.61|21
1727294090000|2024-09-25 19:54:50|345.75|343.75|345.71|343.71|345.76|343.76|345.68|343.68|12
1727294100000|2024-09-25 19:55:00|345.7|343.7|345.7|343.7|345.7|343.7|345.7|343.7|1
1727294120000|2024-09-25 19:55:20|345.71|343.71|345.7|343.7|345.73|343.73|345.7|343.7|4
1727294130000|2024-09-25 19:55:30|345.62|343.62|345.49|343.49|345.62|343.62|345.49|343.49|21
1727294140000|2024-09-25 19:55:40|345.48|343.48|345.47|343.47|345.5|343.5|345.47|343.47|16
1727294150000|2024-09-25 19:55:50|345.48|343.48|345.53|343.53|345.55|343.55|345.47|343.47|10
1727294160000|2024-09-25 19:56:00|345.51|343.51|345.52|343.52|345.57|343.57|345.51|343.51|15
1727294170000|2024-09-25 19:56:10|345.54|343.54|345.46|343.46|345.55|343.55|345.46|343.46|7
1727294190000|2024-09-25 19:56:30|345.53|343.53|345.62|343.62|345.65|343.65|345.53|343.53|21
1727294200000|2024-09-25 19:56:40|345.63|343.63|345.78|343.78|345.8|343.8|345.6|343.6|12
1727294210000|2024-09-25 19:56:50|345.79|343.79|345.84|343.84|345.87|343.87|345.79|343.79|14
1727294220000|2024-09-25 19:57:00|345.85|343.85|345.9|343.9|345.96|343.96|345.85|343.85|12
1727294230000|2024-09-25 19:57:10|345.91|343.91|346.05|344.05|346.07|344.07|345.91|343.91|18
1727294240000|2024-09-25 19:57:20|346.06|344.06|346.1|344.1|346.11|344.11|346.04|344.04|12
1727294250000|2024-09-25 19:57:30|346.09|344.09|346.13|344.13|346.14|344.14|346.06|344.06|16
1727294260000|2024-09-25 19:57:40|346.31|344.31|346.25|344.25|346.31|344.31|346.22|344.22|18
1727294270000|2024-09-25 19:57:50|346.24|344.24|346.39|344.39|346.42|344.42|346.2|344.2|16
1727294280000|2024-09-25 19:58:00|346.38|344.38|346.37|344.37|346.4|344.4|346.37|344.37|11
1727294290000|2024-09-25 19:58:10|346.38|344.38|346.09|344.09|346.38|344.38|346.09|344.09|17
1727294300000|2024-09-25 19:58:20|346.08|344.08|346.34|344.34|346.35|344.35|346.08|344.08|10
1727294310000|2024-09-25 19:58:30|346.33|344.33|346.51|344.51|346.51|344.51|346.29|344.29|12
1727294320000|2024-09-25 19:58:40|346.5|344.5|346.5|344.5|346.68|344.68|346.36|344.36|26
1727294330000|2024-09-25 19:58:50|346.49|344.49|346.44|344.44|346.56|344.56|346.44|344.44|15
1727294340000|2024-09-25 19:59:00|346.46|344.46|346.13|344.13|346.47|344.47|346.12|344.12|21
1727294350000|2024-09-25 19:59:10|346.17|344.17|346.29|344.29|346.31|344.31|346.17|344.17|18
1727294360000|2024-09-25 19:59:20|346.31|344.31|346.39|344.39|346.54|344.54|346.31|344.31|23
1727294370000|2024-09-25 19:59:30|346.38|344.38|346.26|344.26|346.46|344.46|346.26|344.26|20
1727294380000|2024-09-25 19:59:40|346.22|344.22|346.03|344.03|346.22|344.22|345.98|343.98|24
1727294390000|2024-09-25 19:59:50|346.01|344.01|346.24|344.24|346.26|344.26|346|344|22
1727294400000|2024-09-25 20:00:00|346.23|344.23|346.02|344.02|346.23|344.23|345.81|343.81|32
1727294410000|2024-09-25 20:00:10|346.04|344.04|345.9|343.9|346.19|344.19|345.89|343.89|24
1727294420000|2024-09-25 20:00:20|345.91|343.91|345.82|343.82|345.95|343.95|345.82|343.82|24
1727294430000|2024-09-25 20:00:30|345.81|343.81|345.69|343.69|345.85|343.85|345.69|343.69|23
1727294440000|2024-09-25 20:00:40|345.68|343.68|345.7|343.7|345.72|343.72|345.56|343.56|19
1727294450000|2024-09-25 20:00:50|345.74|343.74|345.61|343.61|345.74|343.74|345.58|343.58|20
1727294460000|2024-09-25 20:01:00|345.57|343.57|345.92|343.92|346.01|344.01|345.56|343.56|26
1727294470000|2024-09-25 20:01:10|345.91|343.91|345.95|343.95|345.95|343.95|345.89|343.89|25
1727294480000|2024-09-25 20:01:20|345.94|343.94|345.82|343.82|345.94|343.94|345.77|343.77|21
1727294490000|2024-09-25 20:01:30|345.83|343.83|345.83|343.83|345.86|343.86|345.78|343.78|28
1727294500000|2024-09-25 20:01:40|345.82|343.82|345.69|343.69|345.82|343.82|345.69|343.69|12
1727294510000|2024-09-25 20:01:50|345.68|343.68|345.73|343.73|345.73|343.73|345.68|343.68|10
1727294520000|2024-09-25 20:02:00|345.71|343.71|345.69|343.69|345.8|343.8|345.69|343.69|20
1727294530000|2024-09-25 20:02:10|345.67|343.67|345.72|343.72|345.77|343.77|345.67|343.67|14
1727294540000|2024-09-25 20:02:20|345.71|343.71|345.66|343.66|345.72|343.72|345.66|343.66|15
1727294550000|2024-09-25 20:02:30|345.67|343.67|345.82|343.82|345.85|343.85|345.67|343.67|20
1727294560000|2024-09-25 20:02:40|345.8|343.8|345.66|343.66|345.8|343.8|345.64|343.64|19
1727294570000|2024-09-25 20:02:50|345.67|343.67|345.67|343.67|345.68|343.68|345.66|343.66|6
1727294580000|2024-09-25 20:03:00|345.66|343.66|345.86|343.86|345.92|343.92|345.66|343.66|21
1727294590000|2024-09-25 20:03:10|345.85|343.85|345.74|343.74|345.85|343.85|345.7|343.7|14
1727294600000|2024-09-25 20:03:20|345.73|343.73|345.5|343.5|345.74|343.74|345.5|343.5|14
1727294610000|2024-09-25 20:03:30|345.51|343.51|345.55|343.55|345.55|343.55|345.51|343.51|6
1727294620000|2024-09-25 20:03:40|345.59|343.59|345.64|343.64|345.65|343.65|345.59|343.59|11
1727294630000|2024-09-25 20:03:50|345.63|343.63|345.61|343.61|345.64|343.64|345.61|343.61|6
1727294640000|2024-09-25 20:04:00|345.63|343.63|345.65|343.65|345.65|343.65|345.63|343.63|7
1727294650000|2024-09-25 20:04:10|345.64|343.64|345.6|343.6|345.65|343.65|345.59|343.59|17
1727294660000|2024-09-25 20:04:20|345.61|343.61|345.6|343.6|345.62|343.62|345.58|343.58|13
1727294670000|2024-09-25 20:04:30|345.59|343.59|345.54|343.54|345.6|343.6|345.53|343.53|17
1727294680000|2024-09-25 20:04:40|345.53|343.53|345.54|343.54|345.57|343.57|345.53|343.53|12
1727294690000|2024-09-25 20:04:50|345.55|343.55|345.52|343.52|345.56|343.56|345.49|343.49|7
1727294700000|2024-09-25 20:05:00|345.54|343.54|345.93|343.93|345.94|343.94|345.54|343.54|17
1727294710000|2024-09-25 20:05:10|345.94|343.94|345.87|343.87|345.94|343.94|345.87|343.87|10
1727294720000|2024-09-25 20:05:20|345.88|343.88|345.89|343.89|345.91|343.91|345.88|343.88|12
1727294730000|2024-09-25 20:05:30|345.9|343.9|345.9|343.9|345.9|343.9|345.87|343.87|15
1727294740000|2024-09-25 20:05:40|345.89|343.89|345.95|343.95|345.97|343.97|345.87|343.87|15
1727294750000|2024-09-25 20:05:50|345.94|343.94|345.9|343.9|345.94|343.94|345.89|343.89|7
1727294760000|2024-09-25 20:06:00|345.91|343.91|345.86|343.86|345.92|343.92|345.86|343.86|19
1727294770000|2024-09-25 20:06:10|345.85|343.85|345.83|343.83|345.85|343.85|345.8|343.8|10
1727294780000|2024-09-25 20:06:20|345.88|343.88|345.91|343.91|345.93|343.93|345.87|343.87|8
1727294790000|2024-09-25 20:06:30|345.9|343.9|345.89|343.89|345.9|343.9|345.86|343.86|15
1727294800000|2024-09-25 20:06:40|345.86|343.86|345.91|343.91|345.91|343.91|345.86|343.86|13
1727294810000|2024-09-25 20:06:50|345.93|343.93|346.04|344.04|346.05|344.05|345.93|343.93|15
1727294820000|2024-09-25 20:07:00|346.05|344.05|346|344|346.06|344.06|345.99|343.99|11
1727294830000|2024-09-25 20:07:10|345.99|343.99|346.09|344.09|346.09|344.09|345.99|343.99|9
1727294840000|2024-09-25 20:07:20|346.08|344.08|346.03|344.03|346.11|344.11|345.99|343.99|17
1727294850000|2024-09-25 20:07:30|346.05|344.05|346.01|344.01|346.05|344.05|346|344|18
1727294860000|2024-09-25 20:07:40|345.99|343.99|345.9|343.9|345.99|343.99|345.89|343.89|6
1727294870000|2024-09-25 20:07:50|345.89|343.89|345.77|343.77|345.9|343.9|345.77|343.77|10
1727294880000|2024-09-25 20:08:00|345.76|343.76|345.8|343.8|345.8|343.8|345.72|343.72|19
1727294890000|2024-09-25 20:08:10|345.81|343.81|345.76|343.76|345.81|343.81|345.76|343.76|11
1727294990000|2024-09-25 20:09:50|345.75|343.75|345.73|343.73|345.77|343.77|345.69|343.69|16
1727295000000|2024-09-25 20:10:00|345.75|343.75|345.92|343.92|345.97|343.97|345.75|343.75|16
1727295010000|2024-09-25 20:10:10|345.93|343.93|346.14|344.14|346.16|344.16|345.89|343.89|21
1727295020000|2024-09-25 20:10:20|346.13|344.13|346.09|344.09|346.18|344.18|346.09|344.09|8
1727295030000|2024-09-25 20:10:30|346.25|344.25|346.16|344.16|346.31|344.31|346.16|344.16|21
1727295040000|2024-09-25 20:10:40|346.21|344.21|346.44|344.44|346.44|344.44|346.21|344.21|16
1727295050000|2024-09-25 20:10:50|346.43|344.43|346.31|344.31|346.43|344.43|346.31|344.31|18
1727295060000|2024-09-25 20:11:00|346.29|344.29|346.55|344.55|346.56|344.56|346.29|344.29|15
1727295070000|2024-09-25 20:11:10|346.54|344.54|346.52|344.52|346.56|344.56|346.52|344.52|15
1727295080000|2024-09-25 20:11:20|346.6|344.6|346.64|344.64|346.65|344.65|346.6|344.6|18
1727295090000|2024-09-25 20:11:30|346.63|344.63|346.58|344.58|346.63|344.63|346.54|344.54|22
1727295100000|2024-09-25 20:11:40|346.59|344.59|346.59|344.59|346.6|344.6|346.55|344.55|13
1727295110000|2024-09-25 20:11:50|346.58|344.58|346.62|344.62|346.64|344.64|346.57|344.57|14
1727295120000|2024-09-25 20:12:00|346.61|344.61|346.64|344.64|346.65|344.65|346.6|344.6|17
1727295130000|2024-09-25 20:12:10|346.65|344.65|346.63|344.63|346.69|344.69|346.61|344.61|13
1727295150000|2024-09-25 20:12:30|346.6|344.6|346.45|344.45|346.6|344.6|346.45|344.45|11
1727295170000|2024-09-25 20:12:50|346.46|344.46|346.46|344.46|346.46|344.46|346.45|344.45|3
1727295180000|2024-09-25 20:13:00|346.51|344.51|346.64|344.64|346.67|344.67|346.51|344.51|16
1727295190000|2024-09-25 20:13:10|346.65|344.65|346.6|344.6|346.68|344.68|346.59|344.59|13
1727295200000|2024-09-25 20:13:20|346.59|344.59|346.56|344.56|346.6|344.6|346.56|344.56|14
1727295210000|2024-09-25 20:13:30|346.57|344.57|346.54|344.54|346.57|344.57|346.49|344.49|12
1727295220000|2024-09-25 20:13:40|346.53|344.53|346.52|344.52|346.54|344.54|346.49|344.49|12
1727295230000|2024-09-25 20:13:50|346.51|344.51|346.5|344.5|346.51|344.51|346.49|344.49|10
1727295240000|2024-09-25 20:14:00|346.51|344.51|346.52|344.52|346.54|344.54|346.49|344.49|14
1727295250000|2024-09-25 20:14:10|346.51|344.51|346.54|344.54|346.54|344.54|346.46|344.46|15
1727295260000|2024-09-25 20:14:20|346.55|344.55|346.55|344.55|346.55|344.55|346.5|344.5|23
1727295270000|2024-09-25 20:14:30|346.54|344.54|346.61|344.61|346.62|344.62|346.53|344.53|11
1727295280000|2024-09-25 20:14:40|346.6|344.6|346.65|344.65|346.66|344.66|346.6|344.6|6
1727295290000|2024-09-25 20:14:50|346.64|344.64|346.82|344.82|346.87|344.87|346.64|344.64|19
1727295300000|2024-09-25 20:15:00|346.81|344.81|346.82|344.82|346.86|344.86|346.81|344.81|10
1727295310000|2024-09-25 20:15:10|346.83|344.83|346.93|344.93|346.94|344.94|346.83|344.83|20
1727295320000|2024-09-25 20:15:20|346.92|344.92|346.8|344.8|346.93|344.93|346.8|344.8|23
1727295340000|2024-09-25 20:15:40|346.84|344.84|346.87|344.87|346.89|344.89|346.84|344.84|10
1727295350000|2024-09-25 20:15:50|346.88|344.88|346.85|344.85|346.88|344.88|346.85|344.85|10
1727295360000|2024-09-25 20:16:00|346.88|344.88|346.86|344.86|346.94|344.94|346.85|344.85|14
1727295370000|2024-09-25 20:16:10|346.87|344.87|346.71|344.71|346.87|344.87|346.69|344.69|10
1727295380000|2024-09-25 20:16:20|346.73|344.73|346.74|344.74|346.78|344.78|346.73|344.73|11
1727295390000|2024-09-25 20:16:30|346.73|344.73|346.66|344.66|346.74|344.74|346.65|344.65|8
1727295400000|2024-09-25 20:16:40|346.65|344.65|346.44|344.44|346.65|344.65|346.44|344.44|7
1727295410000|2024-09-25 20:16:50|346.4|344.4|346.41|344.41|346.41|344.41|346.4|344.4|6
1727295420000|2024-09-25 20:17:00|346.43|344.43|346.4|344.4|346.46|344.46|346.38|344.38|14
1727295430000|2024-09-25 20:17:10|346.39|344.39|346.51|344.51|346.58|344.58|346.37|344.37|18
1727295440000|2024-09-25 20:17:20|346.49|344.49|346.58|344.58|346.58|344.58|346.49|344.49|9
1727295450000|2024-09-25 20:17:30|346.59|344.59|346.57|344.57|346.64|344.64|346.56|344.56|13
1727295460000|2024-09-25 20:17:40|346.59|344.59|346.57|344.57|346.59|344.59|346.55|344.55|14
1727295470000|2024-09-25 20:17:50|346.58|344.58|346.59|344.59|346.62|344.62|346.56|344.56|17
1727295480000|2024-09-25 20:18:00|346.61|344.61|346.55|344.55|346.61|344.61|346.54|344.54|15
1727295490000|2024-09-25 20:18:10|346.54|344.54|346.58|344.58|346.58|344.58|346.5|344.5|13
1727295500000|2024-09-25 20:18:20|346.56|344.56|346.57|344.57|346.58|344.58|346.54|344.54|16
1727295510000|2024-09-25 20:18:30|346.58|344.58|346.56|344.56|346.58|344.58|346.54|344.54|12
1727295520000|2024-09-25 20:18:40|346.58|344.58|346.55|344.55|346.58|344.58|346.55|344.55|10
1727295530000|2024-09-25 20:18:50|346.54|344.54|346.54|344.54|346.54|344.54|346.54|344.54|1
1727295540000|2024-09-25 20:19:00|346.55|344.55|346.54|344.54|346.55|344.55|346.54|344.54|2
1727295560000|2024-09-25 20:19:20|346.55|344.55|346.55|344.55|346.55|344.55|346.55|344.55|1
1727295570000|2024-09-25 20:19:30|346.56|344.56|346.55|344.55|346.56|344.56|346.54|344.54|9
1727295580000|2024-09-25 20:19:40|346.54|344.54|346.56|344.56|346.57|344.57|346.53|344.53|8
1727295590000|2024-09-25 20:19:50|346.55|344.55|346.5|344.5|346.56|344.56|346.5|344.5|14
1727295600000|2024-09-25 20:20:00|346.51|344.51|346.48|344.48|346.52|344.52|346.48|344.48|12
1727295610000|2024-09-25 20:20:10|346.5|344.5|346.49|344.49|346.5|344.5|346.49|344.49|2
1727295620000|2024-09-25 20:20:20|346.46|344.46|346.3|344.3|346.46|344.46|346.3|344.3|7
1727295630000|2024-09-25 20:20:30|346.29|344.29|346.25|344.25|346.33|344.33|346.25|344.25|16
1727295640000|2024-09-25 20:20:40|346.24|344.24|346.21|344.21|346.29|344.29|346.17|344.17|20
1727295650000|2024-09-25 20:20:50|346.2|344.2|346.23|344.23|346.24|344.24|346.2|344.2|9
1727295660000|2024-09-25 20:21:00|346.22|344.22|346.22|344.22|346.24|344.24|346.2|344.2|11
1727295670000|2024-09-25 20:21:10|346.24|344.24|346.21|344.21|346.24|344.24|346.2|344.2|8
1727295680000|2024-09-25 20:21:20|346.25|344.25|346.14|344.14|346.25|344.25|346.14|344.14|15
1727295690000|2024-09-25 20:21:30|346.15|344.15|346.14|344.14|346.17|344.17|346.14|344.14|7
1727295720000|2024-09-25 20:22:00|346.19|344.19|346.16|344.16|346.2|344.2|346.15|344.15|6
1727295730000|2024-09-25 20:22:10|346.14|344.14|346.16|344.16|346.16|344.16|346.14|344.14|3
1727295740000|2024-09-25 20:22:20|346.17|344.17|346.18|344.18|346.18|344.18|346.14|344.14|7
1727295750000|2024-09-25 20:22:30|346.2|344.2|346.21|344.21|346.21|344.21|346.2|344.2|2
1727295760000|2024-09-25 20:22:40|346.25|344.25|346.25|344.25|346.25|344.25|346.25|344.25|1
1727295770000|2024-09-25 20:22:50|346.33|344.33|346.33|344.33|346.39|344.39|346.32|344.32|13
1727295780000|2024-09-25 20:23:00|346.37|344.37|346.41|344.41|346.42|344.42|346.37|344.37|10
1727295790000|2024-09-25 20:23:10|346.42|344.42|346.43|344.43|346.43|344.43|346.41|344.41|8
1727295800000|2024-09-25 20:23:20|346.42|344.42|346.5|344.5|346.51|344.51|346.42|344.42|10
1727295810000|2024-09-25 20:23:30|346.51|344.51|346.57|344.57|346.57|344.57|346.51|344.51|11
1727295820000|2024-09-25 20:23:40|346.58|344.58|346.57|344.57|346.59|344.59|346.57|344.57|14
1727295830000|2024-09-25 20:23:50|346.58|344.58|346.55|344.55|346.59|344.59|346.55|344.55|5
1727295840000|2024-09-25 20:24:00|346.48|344.48|346.51|344.51|346.51|344.51|346.37|344.37|16
1727295850000|2024-09-25 20:24:10|346.53|344.53|346.51|344.51|346.53|344.53|346.45|344.45|14
1727295860000|2024-09-25 20:24:20|346.5|344.5|346.48|344.48|346.5|344.5|346.47|344.47|13
1727295870000|2024-09-25 20:24:30|346.49|344.49|346.51|344.51|346.56|344.56|346.49|344.49|15
1727295880000|2024-09-25 20:24:40|346.5|344.5|346.49|344.49|346.52|344.52|346.48|344.48|15
1727295890000|2024-09-25 20:24:50|346.5|344.5|346.49|344.49|346.51|344.51|346.49|344.49|4
1727295900000|2024-09-25 20:25:00|346.48|344.48|346.47|344.47|346.5|344.5|346.46|344.46|10
1727295910000|2024-09-25 20:25:10|346.46|344.46|346.53|344.53|346.53|344.53|346.46|344.46|7
1727295920000|2024-09-25 20:25:20|346.51|344.51|346.47|344.47|346.52|344.52|346.47|344.47|7
1727295930000|2024-09-25 20:25:30|346.45|344.45|346.42|344.42|346.45|344.45|346.42|344.42|3
1727295970000|2024-09-25 20:26:10|346.41|344.41|346.41|344.41|346.41|344.41|346.41|344.41|1
1727295980000|2024-09-25 20:26:20|346.39|344.39|346.42|344.42|346.42|344.42|346.39|344.39|2
1727295990000|2024-09-25 20:26:30|346.4|344.4|346.34|344.34|346.4|344.4|346.34|344.34|5
1727296000000|2024-09-25 20:26:40|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|1
1727296060000|2024-09-25 20:27:40|346.33|344.33|346.31|344.31|346.35|344.35|346.28|344.28|6
1727296070000|2024-09-25 20:27:50|346.34|344.34|346.33|344.33|346.34|344.34|346.32|344.32|5
1727296080000|2024-09-25 20:28:00|346.35|344.35|346.31|344.31|346.35|344.35|346.31|344.31|9
1727296110000|2024-09-25 20:28:30|346.3|344.3|346.33|344.33|346.34|344.34|346.29|344.29|5
1727296120000|2024-09-25 20:28:40|346.32|344.32|346.29|344.29|346.35|344.35|346.29|344.29|11
1727296130000|2024-09-25 20:28:50|346.35|344.35|346.3|344.3|346.35|344.35|346.3|344.3|6
1727296140000|2024-09-25 20:29:00|346.25|344.25|346.25|344.25|346.25|344.25|346.25|344.25|1
1727296150000|2024-09-25 20:29:10|346.23|344.23|346.29|344.29|346.3|344.3|346.22|344.22|4
1727296160000|2024-09-25 20:29:20|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|1
1727296170000|2024-09-25 20:29:30|346.34|344.34|346.34|344.34|346.34|344.34|346.34|344.34|1
1727296200000|2024-09-25 20:30:00|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|1
1727296220000|2024-09-25 20:30:20|346.42|344.42|346.45|344.45|346.48|344.48|346.42|344.42|8
1727296230000|2024-09-25 20:30:30|346.44|344.44|346.38|344.38|346.44|344.44|346.35|344.35|16
1727296240000|2024-09-25 20:30:40|346.39|344.39|346.43|344.43|346.43|344.43|346.37|344.37|9
1727296470000|2024-09-25 20:34:30|346.42|344.42|346.42|344.42|346.42|344.42|346.42|344.42|1
1727296480000|2024-09-25 20:34:40|346.39|344.39|346.37|344.37|346.39|344.39|346.34|344.34|6
1727296490000|2024-09-25 20:34:50|346.35|344.35|346.39|344.39|346.39|344.39|346.35|344.35|4
1727296500000|2024-09-25 20:35:00|346.38|344.38|346.37|344.37|346.38|344.38|346.37|344.37|4
1727296520000|2024-09-25 20:35:20|346.39|344.39|346.41|344.41|346.41|344.41|346.39|344.39|2
1727296540000|2024-09-25 20:35:40|346.48|344.48|346.47|344.47|346.48|344.48|346.47|344.47|2
1727296550000|2024-09-25 20:35:50|346.46|344.46|346.45|344.45|346.47|344.47|346.45|344.45|4
1727296560000|2024-09-25 20:36:00|346.44|344.44|346.44|344.44|346.44|344.44|346.44|344.44|1
1727296570000|2024-09-25 20:36:10|346.52|344.52|346.63|344.63|346.64|344.64|346.52|344.52|18
1727296580000|2024-09-25 20:36:20|346.61|344.61|346.63|344.63|346.63|344.63|346.61|344.61|2
1727296590000|2024-09-25 20:36:30|346.62|344.62|346.64|344.64|346.65|344.65|346.62|344.62|15
1727296600000|2024-09-25 20:36:40|346.63|344.63|346.61|344.61|346.63|344.63|346.61|344.61|3
1727296610000|2024-09-25 20:36:50|346.62|344.62|346.61|344.61|346.62|344.62|346.61|344.61|10
1727296620000|2024-09-25 20:37:00|346.62|344.62|346.61|344.61|346.62|344.62|346.61|344.61|2
1727296630000|2024-09-25 20:37:10|346.59|344.59|346.61|344.61|346.61|344.61|346.59|344.59|2
1727296700000|2024-09-25 20:38:20|346.59|344.59|346.56|344.56|346.59|344.59|346.55|344.55|13
1727296710000|2024-09-25 20:38:30|346.57|344.57|346.55|344.55|346.57|344.57|346.55|344.55|3
1727296720000|2024-09-25 20:38:40|346.53|344.53|346.56|344.56|346.56|344.56|346.53|344.53|2
1727296730000|2024-09-25 20:38:50|346.58|344.58|346.58|344.58|346.58|344.58|346.57|344.57|7
1727296740000|2024-09-25 20:39:00|346.57|344.57|346.56|344.56|346.57|344.57|346.55|344.55|5
1727296750000|2024-09-25 20:39:10|346.57|344.57|346.62|344.62|346.62|344.62|346.57|344.57|3
1727296800000|2024-09-25 20:40:00|346.65|344.65|346.89|344.89|346.94|344.94|346.65|344.65|13
1727296810000|2024-09-25 20:40:10|346.88|344.88|346.85|344.85|346.88|344.88|346.84|344.84|13
1727296820000|2024-09-25 20:40:20|346.84|344.84|346.86|344.86|346.87|344.87|346.84|344.84|11
1727296830000|2024-09-25 20:40:30|346.87|344.87|346.91|344.91|346.93|344.93|346.85|344.85|10
1727296840000|2024-09-25 20:40:40|346.94|344.94|346.92|344.92|346.94|344.94|346.91|344.91|10
1727296890000|2024-09-25 20:41:30|346.91|344.91|346.87|344.87|346.92|344.92|346.87|344.87|3
1727296900000|2024-09-25 20:41:40|346.9|344.9|346.9|344.9|346.9|344.9|346.9|344.9|1
1727296950000|2024-09-25 20:42:30|346.91|344.91|346.91|344.91|346.91|344.91|346.91|344.91|1
1727296980000|2024-09-25 20:43:00|346.9|344.9|346.92|344.92|346.92|344.92|346.9|344.9|2
1727297000000|2024-09-25 20:43:20|346.89|344.89|346.89|344.89|346.89|344.89|346.89|344.89|1
1727297040000|2024-09-25 20:44:00|346.92|344.92|346.92|344.92|346.92|344.92|346.92|344.92|1
1727297060000|2024-09-25 20:44:20|346.91|344.91|346.87|344.87|346.91|344.91|346.87|344.87|3
1727297070000|2024-09-25 20:44:30|346.89|344.89|346.89|344.89|346.89|344.89|346.89|344.89|1
1727297090000|2024-09-25 20:44:50|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|1
1727297100000|2024-09-25 20:45:00|346.92|344.92|346.89|344.89|346.92|344.92|346.86|344.86|5
1727297120000|2024-09-25 20:45:20|346.88|344.88|346.86|344.86|346.88|344.88|346.86|344.86|2
1727297130000|2024-09-25 20:45:30|346.89|344.89|346.87|344.87|346.89|344.89|346.87|344.87|3
1727297140000|2024-09-25 20:45:40|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|1
1727297150000|2024-09-25 20:45:50|346.87|344.87|346.89|344.89|346.9|344.9|346.87|344.87|3
1727297170000|2024-09-25 20:46:10|346.91|344.91|346.92|344.92|346.92|344.92|346.91|344.91|2
1727297200000|2024-09-25 20:46:40|346.95|344.95|346.95|344.95|346.97|344.97|346.95|344.95|3
1727297210000|2024-09-25 20:46:50|346.96|344.96|346.94|344.94|346.96|344.96|346.94|344.94|11
1727297220000|2024-09-25 20:47:00|346.96|344.96|347|345|347.02|345.02|346.94|344.94|10
1727297230000|2024-09-25 20:47:10|347.01|345.01|347.05|345.05|347.05|345.05|346.99|344.99|11
1727297240000|2024-09-25 20:47:20|347.04|345.04|347.24|345.24|347.24|345.24|347.03|345.03|7
1727297250000|2024-09-25 20:47:30|347.23|345.23|347.16|345.16|347.23|345.23|347.15|345.15|15
1727297260000|2024-09-25 20:47:40|347.15|345.15|347.15|345.15|347.15|345.15|347.15|345.15|1
1727297280000|2024-09-25 20:48:00|347.13|345.13|347.16|345.16|347.16|345.16|347.13|345.13|3
1727297320000|2024-09-25 20:48:40|347.12|345.12|347.11|345.11|347.12|345.12|347.1|345.1|4
1727297340000|2024-09-25 20:49:00|347.12|345.12|347.12|345.12|347.15|345.15|347.12|345.12|5
1727297350000|2024-09-25 20:49:10|347.13|345.13|347.15|345.15|347.15|345.15|347.13|345.13|3
1727297380000|2024-09-25 20:49:40|347.16|345.16|347.16|345.16|347.2|345.2|347.15|345.15|7
1727297420000|2024-09-25 20:50:20|347.17|345.17|347.38|345.38|347.41|345.41|347.17|345.17|4
1727297430000|2024-09-25 20:50:30|347.37|345.37|347.37|345.37|347.37|345.37|347.37|345.37|1
1727297440000|2024-09-25 20:50:40|347.38|345.38|347.38|345.38|347.38|345.38|347.38|345.38|1
1727297460000|2024-09-25 20:51:00|347.37|345.37|347.36|345.36|347.37|345.37|347.36|345.36|4
1727297470000|2024-09-25 20:51:10|347.37|345.37|347.3|345.3|347.37|345.37|347.29|345.29|18
1727297480000|2024-09-25 20:51:20|347.29|345.29|347.29|345.29|347.31|345.31|347.28|345.28|14
1727297490000|2024-09-25 20:51:30|347.28|345.28|347.27|345.27|347.29|345.29|347.26|345.26|12
1727297500000|2024-09-25 20:51:40|347.28|345.28|347.31|345.31|347.34|345.34|347.28|345.28|7
1727297570000|2024-09-25 20:52:50|347.27|345.27|347.24|345.24|347.27|345.27|347.23|345.23|4
1727297590000|2024-09-25 20:53:10|347.26|345.26|347.28|345.28|347.3|345.3|347.26|345.26|13
1727297600000|2024-09-25 20:53:20|347.3|345.3|347.36|345.36|347.36|345.36|347.28|345.28|6
1727297640000|2024-09-25 20:54:00|347.33|345.33|347.38|345.38|347.38|345.38|347.33|345.33|4
1727297650000|2024-09-25 20:54:10|347.37|345.37|347.38|345.38|347.38|345.38|347.37|345.37|2
1727297660000|2024-09-25 20:54:20|347.39|345.39|347.39|345.39|347.42|345.42|347.39|345.39|5
1727297700000|2024-09-25 20:55:00|347.4|345.4|347.4|345.4|347.42|345.42|347.4|345.4|6
1727297710000|2024-09-25 20:55:10|347.41|345.41|347.41|345.41|347.41|345.41|347.4|345.4|15
1727297720000|2024-09-25 20:55:20|347.39|345.39|347.32|345.32|347.39|345.39|347.32|345.32|3
1727297730000|2024-09-25 20:55:30|347.34|345.34|347.33|345.33|347.34|345.34|347.33|345.33|2
1727297820000|2024-09-25 20:57:00|347.36|345.36|347.37|345.37|347.37|345.37|347.36|345.36|2
1727297830000|2024-09-25 20:57:10|347.38|345.38|347.41|345.41|347.44|345.44|347.37|345.37|8
1727297840000|2024-09-25 20:57:20|347.42|345.42|347.46|345.46|347.46|345.46|347.42|345.42|7
1727297850000|2024-09-25 20:57:30|347.43|345.43|347.46|345.46|347.47|345.47|347.43|345.43|5
1727297880000|2024-09-25 20:58:00|347.43|345.43|347.64|345.64|347.64|345.64|347.42|345.42|13
1727297890000|2024-09-25 20:58:10|347.65|345.65|347.66|345.66|347.68|345.68|347.64|345.64|11
1727297900000|2024-09-25 20:58:20|347.64|345.64|347.64|345.64|347.65|345.65|347.64|345.64|3
1727297910000|2024-09-25 20:58:30|347.65|345.65|347.65|345.65|347.65|345.65|347.65|345.65|1
1727297920000|2024-09-25 20:58:40|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|1
1727297930000|2024-09-25 20:58:50|347.63|345.63|347.6|345.6|347.63|345.63|347.6|345.6|3
1727297940000|2024-09-25 20:59:00|347.62|345.62|347.6|345.6|347.63|345.63|347.6|345.6|9
1727297950000|2024-09-25 20:59:10|347.57|345.57|347.54|345.54|347.57|345.57|347.54|345.54|3
1727297960000|2024-09-25 20:59:20|347.53|345.53|347.44|345.44|347.53|345.53|347.43|345.43|5
1727297970000|2024-09-25 20:59:30|347.48|345.48|347.48|345.48|347.54|345.54|347.46|345.46|14
1727297980000|2024-09-25 20:59:40|347.49|345.49|347.54|345.54|347.56|345.56|347.49|345.49|10
1727297990000|2024-09-25 20:59:50|347.55|345.55|347.64|345.64|347.64|345.64|347.55|345.55|16
1727298000000|2024-09-25 21:00:00|347.65|345.65|347.65|345.65|347.67|345.67|347.65|345.65|3
1727298010000|2024-09-25 21:00:10|347.68|345.68|347.56|345.56|347.68|345.68|347.56|345.56|6
1727298020000|2024-09-25 21:00:20|347.54|345.54|347.53|345.53|347.54|345.54|347.51|345.51|11
1727298030000|2024-09-25 21:00:30|347.52|345.52|347.52|345.52|347.53|345.53|347.52|345.52|3
1727298040000|2024-09-25 21:00:40|347.53|345.53|347.45|345.45|347.53|345.53|347.45|345.45|7
1727298050000|2024-09-25 21:00:50|347.46|345.46|347.46|345.46|347.46|345.46|347.45|345.45|3
1727298070000|2024-09-25 21:01:10|347.36|345.36|347.39|345.39|347.39|345.39|347.36|345.36|6
1727298080000|2024-09-25 21:01:20|347.37|345.37|347.28|345.28|347.37|345.37|347.24|345.24|9
1727298090000|2024-09-25 21:01:30|347.27|345.27|347.23|345.23|347.29|345.29|347.23|345.23|12
1727298100000|2024-09-25 21:01:40|347.22|345.22|347.23|345.23|347.23|345.23|347.22|345.22|2
1727298110000|2024-09-25 21:01:50|347.24|345.24|347.23|345.23|347.24|345.24|347.22|345.22|3
1727298120000|2024-09-25 21:02:00|347.21|345.21|346.96|344.96|347.21|345.21|346.96|344.96|14
1727298130000|2024-09-25 21:02:10|346.97|344.97|346.97|344.97|346.97|344.97|346.97|344.97|1
1727298140000|2024-09-25 21:02:20|346.98|344.98|347.04|345.04|347.04|345.04|346.98|344.98|4
1727298150000|2024-09-25 21:02:30|347.03|345.03|347.04|345.04|347.06|345.06|347.03|345.03|3
1727298160000|2024-09-25 21:02:40|347.06|345.06|347.11|345.11|347.11|345.11|347.04|345.04|4
1727298170000|2024-09-25 21:02:50|347.1|345.1|347.1|345.1|347.12|345.12|347.1|345.1|6
1727298180000|2024-09-25 21:03:00|347.09|345.09|347.09|345.09|347.09|345.09|347.09|345.09|1
1727298200000|2024-09-25 21:03:20|347.11|345.11|347.15|345.15|347.15|345.15|347.11|345.11|4
1727298210000|2024-09-25 21:03:30|347.16|345.16|347.15|345.15|347.16|345.16|347.15|345.15|2
1727298230000|2024-09-25 21:03:50|347.12|345.12|347.12|345.12|347.12|345.12|347.12|345.12|1
1727298250000|2024-09-25 21:04:10|347.1|345.1|347.08|345.08|347.1|345.1|347.08|345.08|2
1727298260000|2024-09-25 21:04:20|347.03|345.03|347.04|345.04|347.06|345.06|347.03|345.03|5
1727298270000|2024-09-25 21:04:30|347.03|345.03|347.04|345.04|347.04|345.04|347.03|345.03|2
1727298280000|2024-09-25 21:04:40|347.05|345.05|347.06|345.06|347.07|345.07|347.04|345.04|8
1727298290000|2024-09-25 21:04:50|347.07|345.07|347.07|345.07|347.07|345.07|347.07|345.07|1
1727298300000|2024-09-25 21:05:00|347.09|345.09|347.19|345.19|347.21|345.21|347.09|345.09|10
1727298310000|2024-09-25 21:05:10|347.21|345.21|347.19|345.19|347.21|345.21|347.19|345.19|2
1727298320000|2024-09-25 21:05:20|347.21|345.21|347.19|345.19|347.21|345.21|347.19|345.19|6
1727298330000|2024-09-25 21:05:30|347.21|345.21|347.36|345.36|347.36|345.36|347.17|345.17|12
1727298340000|2024-09-25 21:05:40|347.43|345.43|347.35|345.35|347.43|345.43|347.35|345.35|6
1727298350000|2024-09-25 21:05:50|347.36|345.36|347.4|345.4|347.41|345.41|347.35|345.35|9
1727298360000|2024-09-25 21:06:00|347.39|345.39|347.46|345.46|347.47|345.47|347.39|345.39|8
1727298370000|2024-09-25 21:06:10|347.45|345.45|347.46|345.46|347.47|345.47|347.45|345.45|6
1727298380000|2024-09-25 21:06:20|347.47|345.47|347.46|345.46|347.47|345.47|347.46|345.46|8
1727298390000|2024-09-25 21:06:30|347.47|345.47|347.49|345.49|347.51|345.51|347.46|345.46|18
1727298400000|2024-09-25 21:06:40|347.51|345.51|347.56|345.56|347.56|345.56|347.51|345.51|3
1727298410000|2024-09-25 21:06:50|347.57|345.57|347.59|345.59|347.59|345.59|347.57|345.57|3
1727298440000|2024-09-25 21:07:20|347.57|345.57|347.53|345.53|347.57|345.57|347.53|345.53|2
1727298450000|2024-09-25 21:07:30|347.51|345.51|347.5|345.5|347.51|345.51|347.5|345.5|2
1727298470000|2024-09-25 21:07:50|347.51|345.51|347.51|345.51|347.52|345.52|347.5|345.5|4
1727298480000|2024-09-25 21:08:00|347.52|345.52|347.51|345.51|347.52|345.52|347.51|345.51|2
1727298500000|2024-09-25 21:08:20|347.5|345.5|347.5|345.5|347.51|345.51|347.5|345.5|3
1727298520000|2024-09-25 21:08:40|347.48|345.48|347.48|345.48|347.48|345.48|347.48|345.48|1
1727298530000|2024-09-25 21:08:50|347.47|345.47|347.45|345.45|347.47|345.47|347.45|345.45|2
1727298550000|2024-09-25 21:09:10|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|1
1727298560000|2024-09-25 21:09:20|347.45|345.45|347.46|345.46|347.47|345.47|347.45|345.45|3
1727298570000|2024-09-25 21:09:30|347.47|345.47|347.46|345.46|347.47|345.47|347.46|345.46|4
1727298580000|2024-09-25 21:09:40|347.45|345.45|347.43|345.43|347.46|345.46|347.43|345.43|4
1727298600000|2024-09-25 21:10:00|347.4|345.4|347.42|345.42|347.43|345.43|347.4|345.4|4
1727298610000|2024-09-25 21:10:10|347.4|345.4|347.28|345.28|347.4|345.4|347.25|345.25|8
1727298620000|2024-09-25 21:10:20|347.27|345.27|347.25|345.25|347.27|345.27|347.25|345.25|7
1727298630000|2024-09-25 21:10:30|347.24|345.24|347.09|345.09|347.24|345.24|347.03|345.03|12
1727298640000|2024-09-25 21:10:40|347.08|345.08|347.06|345.06|347.08|345.08|347.05|345.05|15
1727298650000|2024-09-25 21:10:50|347.05|345.05|347.06|345.06|347.07|345.07|347.05|345.05|6
1727298660000|2024-09-25 21:11:00|347.09|345.09|347.09|345.09|347.11|345.11|347.05|345.05|10
1727298670000|2024-09-25 21:11:10|347.1|345.1|347.08|345.08|347.1|345.1|347.07|345.07|9
1727298680000|2024-09-25 21:11:20|347.09|345.09|347.11|345.11|347.15|345.15|347.08|345.08|13
1727298690000|2024-09-25 21:11:30|347.1|345.1|347.06|345.06|347.12|345.12|347.06|345.06|8
1727298700000|2024-09-25 21:11:40|347.07|345.07|347.07|345.07|347.07|345.07|347.06|345.06|3
1727298710000|2024-09-25 21:11:50|347.08|345.08|347.12|345.12|347.13|345.13|347.08|345.08|4
1727298720000|2024-09-25 21:12:00|347.11|345.11|347.11|345.11|347.11|345.11|347.09|345.09|8
1727298730000|2024-09-25 21:12:10|347.1|345.1|347.1|345.1|347.1|345.1|347.1|345.1|1
1727298740000|2024-09-25 21:12:20|347.09|345.09|347.1|345.1|347.1|345.1|347.09|345.09|4
1727298750000|2024-09-25 21:12:30|347.09|345.09|347.06|345.06|347.09|345.09|347.06|345.06|4
1727298770000|2024-09-25 21:12:50|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|1
1727298780000|2024-09-25 21:13:00|347.33|345.33|347.39|345.39|347.46|345.46|347.31|345.31|10
1727298790000|2024-09-25 21:13:10|347.38|345.38|347.36|345.36|347.38|345.38|347.36|345.36|3
1727298800000|2024-09-25 21:13:20|347.35|345.35|347.29|345.29|347.35|345.35|347.28|345.28|6
1727298810000|2024-09-25 21:13:30|347.33|345.33|347.3|345.3|347.33|345.33|347.3|345.3|2
1727298820000|2024-09-25 21:13:40|347.31|345.31|347.28|345.28|347.38|345.38|347.28|345.28|15
1727298830000|2024-09-25 21:13:50|347.29|345.29|347.28|345.28|347.29|345.29|347.28|345.28|2
1727298840000|2024-09-25 21:14:00|347.19|345.19|347.22|345.22|347.27|345.27|347.19|345.19|15
1727298850000|2024-09-25 21:14:10|347.21|345.21|347.21|345.21|347.21|345.21|347.2|345.2|5
1727298860000|2024-09-25 21:14:20|347.22|345.22|347.23|345.23|347.24|345.24|347.21|345.21|12
1727298870000|2024-09-25 21:14:30|347.22|345.22|347.21|345.21|347.22|345.22|347.2|345.2|4
1727298880000|2024-09-25 21:14:40|347.22|345.22|347.21|345.21|347.22|345.22|347.16|345.16|13
1727298890000|2024-09-25 21:14:50|347.2|345.2|347.29|345.29|347.34|345.34|347.19|345.19|16
1727298900000|2024-09-25 21:15:00|347.3|345.3|347.28|345.28|347.31|345.31|347.28|345.28|9
1727298910000|2024-09-25 21:15:10|347.29|345.29|347.32|345.32|347.32|345.32|347.28|345.28|3
1727298920000|2024-09-25 21:15:20|347.3|345.3|347.21|345.21|347.3|345.3|347.21|345.21|9
1727298930000|2024-09-25 21:15:30|347.2|345.2|347.16|345.16|347.2|345.2|347.16|345.16|5
1727298960000|2024-09-25 21:16:00|347.1|345.1|347.08|345.08|347.1|345.1|347.07|345.07|6
1727298970000|2024-09-25 21:16:10|347.1|345.1|347.18|345.18|347.18|345.18|347.1|345.1|7
1727298980000|2024-09-25 21:16:20|347.19|345.19|347.2|345.2|347.2|345.2|347.18|345.18|7
1727298990000|2024-09-25 21:16:30|347.19|345.19|347.26|345.26|347.27|345.27|347.19|345.19|4
1727299000000|2024-09-25 21:16:40|347.27|345.27|347.27|345.27|347.27|345.27|347.27|345.27|1
1727299020000|2024-09-25 21:17:00|347.26|345.26|347.3|345.3|347.3|345.3|347.26|345.26|2
1727299030000|2024-09-25 21:17:10|347.28|345.28|347.26|345.26|347.28|345.28|347.26|345.26|2
1727299040000|2024-09-25 21:17:20|347.25|345.25|347.22|345.22|347.25|345.25|347.21|345.21|3
1727299050000|2024-09-25 21:17:30|347.21|345.21|347.31|345.31|347.31|345.31|347.21|345.21|14
1727299060000|2024-09-25 21:17:40|347.3|345.3|347.31|345.31|347.35|345.35|347.29|345.29|13
1727299070000|2024-09-25 21:17:50|347.3|345.3|347.3|345.3|347.31|345.31|347.3|345.3|3
1727299080000|2024-09-25 21:18:00|347.29|345.29|347.3|345.3|347.31|345.31|347.28|345.28|7
1727299090000|2024-09-25 21:18:10|347.31|345.31|347.33|345.33|347.35|345.35|347.31|345.31|5
1727299100000|2024-09-25 21:18:20|347.37|345.37|347.38|345.38|347.38|345.38|347.37|345.37|2
1727299110000|2024-09-25 21:18:30|347.42|345.42|347.41|345.41|347.42|345.42|347.4|345.4|4
1727299120000|2024-09-25 21:18:40|347.42|345.42|347.36|345.36|347.42|345.42|347.36|345.36|6
1727299130000|2024-09-25 21:18:50|347.38|345.38|347.37|345.37|347.38|345.38|347.37|345.37|2
1727299140000|2024-09-25 21:19:00|347.38|345.38|347.42|345.42|347.43|345.43|347.37|345.37|9
1727299150000|2024-09-25 21:19:10|347.46|345.46|347.51|345.51|347.52|345.52|347.46|345.46|8
1727299160000|2024-09-25 21:19:20|347.52|345.52|347.51|345.51|347.52|345.52|347.5|345.5|8
1727299170000|2024-09-25 21:19:30|347.52|345.52|347.51|345.51|347.52|345.52|347.51|345.51|2
1727299190000|2024-09-25 21:19:50|347.49|345.49|347.48|345.48|347.49|345.49|347.48|345.48|2
1727299210000|2024-09-25 21:20:10|347.47|345.47|347.46|345.46|347.47|345.47|347.46|345.46|2
1727299220000|2024-09-25 21:20:20|347.44|345.44|347.35|345.35|347.44|345.44|347.35|345.35|10
1727299250000|2024-09-25 21:20:50|347.36|345.36|347.37|345.37|347.38|345.38|347.35|345.35|6
1727299260000|2024-09-25 21:21:00|347.44|345.44|347.43|345.43|347.44|345.44|347.42|345.42|5
1727299270000|2024-09-25 21:21:10|347.42|345.42|347.42|345.42|347.44|345.44|347.4|345.4|9
1727299280000|2024-09-25 21:21:20|347.43|345.43|347.44|345.44|347.45|345.45|347.43|345.43|3
1727299290000|2024-09-25 21:21:30|347.42|345.42|347.44|345.44|347.45|345.45|347.41|345.41|12
1727299300000|2024-09-25 21:21:40|347.43|345.43|347.42|345.42|347.43|345.43|347.42|345.42|8
1727299310000|2024-09-25 21:21:50|347.43|345.43|347.36|345.36|347.43|345.43|347.36|345.36|6
1727299340000|2024-09-25 21:22:20|347.37|345.37|347.36|345.36|347.37|345.37|347.36|345.36|2
1727299350000|2024-09-25 21:22:30|347.37|345.37|347.37|345.37|347.37|345.37|347.37|345.37|1
1727299370000|2024-09-25 21:22:50|347.42|345.42|347.42|345.42|347.42|345.42|347.41|345.41|3
1727299380000|2024-09-25 21:23:00|347.41|345.41|347.44|345.44|347.46|345.46|347.41|345.41|7
1727299390000|2024-09-25 21:23:10|347.47|345.47|347.44|345.44|347.47|345.47|347.44|345.44|2
1727299400000|2024-09-25 21:23:20|347.46|345.46|347.46|345.46|347.46|345.46|347.46|345.46|1
1727299410000|2024-09-25 21:23:30|347.44|345.44|347.45|345.45|347.45|345.45|347.44|345.44|4
1727299420000|2024-09-25 21:23:40|347.47|345.47|347.44|345.44|347.5|345.5|347.44|345.44|23
1727299430000|2024-09-25 21:23:50|347.45|345.45|347.44|345.44|347.45|345.45|347.44|345.44|6
1727299440000|2024-09-25 21:24:00|347.45|345.45|347.38|345.38|347.45|345.45|347.38|345.38|11
1727299490000|2024-09-25 21:24:50|347.44|345.44|347.66|345.66|347.66|345.66|347.44|345.44|2
1727299500000|2024-09-25 21:25:00|347.67|345.67|347.68|345.68|347.71|345.71|347.67|345.67|4
1727299510000|2024-09-25 21:25:10|347.71|345.71|347.68|345.68|347.71|345.71|347.68|345.68|2
1727299550000|2024-09-25 21:25:50|347.69|345.69|347.69|345.69|347.71|345.71|347.69|345.69|3
1727299580000|2024-09-25 21:26:20|347.71|345.71|347.68|345.68|347.71|345.71|347.68|345.68|3
1727299610000|2024-09-25 21:26:50|347.7|345.7|347.7|345.7|347.7|345.7|347.68|345.68|3
1727299620000|2024-09-25 21:27:00|347.69|345.69|347.7|345.7|347.7|345.7|347.69|345.69|2
1727299640000|2024-09-25 21:27:20|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|1
1727299660000|2024-09-25 21:27:40|347.71|345.71|347.71|345.71|347.71|345.71|347.71|345.71|1
1727299730000|2024-09-25 21:28:50|347.73|345.73|347.77|345.77|347.78|345.78|347.73|345.73|7
1727299740000|2024-09-25 21:29:00|347.76|345.76|347.76|345.76|347.76|345.76|347.76|345.76|1
1727299750000|2024-09-25 21:29:10|347.75|345.75|347.77|345.77|347.77|345.77|347.75|345.75|2
1727299770000|2024-09-25 21:29:30|347.76|345.76|347.76|345.76|347.76|345.76|347.75|345.75|3
1727299800000|2024-09-25 21:30:00|347.77|345.77|347.77|345.77|347.77|345.77|347.77|345.77|1
1727299810000|2024-09-25 21:30:10|347.76|345.76|347.76|345.76|347.76|345.76|347.76|345.76|1
1727299830000|2024-09-25 21:30:30|347.75|345.75|347.8|345.8|347.8|345.8|347.75|345.75|6
1727299840000|2024-09-25 21:30:40|347.81|345.81|347.81|345.81|347.81|345.81|347.81|345.81|1
1727299850000|2024-09-25 21:30:50|347.82|345.82|347.82|345.82|347.82|345.82|347.82|345.82|1
1727299860000|2024-09-25 21:31:00|347.81|345.81|347.81|345.81|347.82|345.82|347.81|345.81|3
1727299880000|2024-09-25 21:31:20|347.79|345.79|347.78|345.78|347.79|345.79|347.78|345.78|2
1727299890000|2024-09-25 21:31:30|347.77|345.77|347.89|345.89|347.93|345.93|347.76|345.76|9
1727299900000|2024-09-25 21:31:40|347.86|345.86|347.86|345.86|347.86|345.86|347.85|345.85|3
1727299930000|2024-09-25 21:32:10|347.85|345.85|347.85|345.85|347.85|345.85|347.85|345.85|1
1727299940000|2024-09-25 21:32:20|347.86|345.86|347.87|345.87|347.87|345.87|347.86|345.86|2
1727299970000|2024-09-25 21:32:50|347.88|345.88|347.86|345.86|347.88|345.88|347.86|345.86|3
1727299980000|2024-09-25 21:33:00|347.85|345.85|347.85|345.85|347.85|345.85|347.85|345.85|1
1727299990000|2024-09-25 21:33:10|347.84|345.84|347.85|345.85|347.85|345.85|347.84|345.84|2
1727300000000|2024-09-25 21:33:20|347.84|345.84|347.86|345.86|347.86|345.86|347.84|345.84|3
1727300010000|2024-09-25 21:33:30|347.88|345.88|347.86|345.86|347.88|345.88|347.86|345.86|3
1727300050000|2024-09-25 21:34:10|347.87|345.87|347.86|345.86|347.87|345.87|347.86|345.86|4
1727300080000|2024-09-25 21:34:40|347.87|345.87|347.87|345.87|347.89|345.89|347.87|345.87|4
1727300090000|2024-09-25 21:34:50|347.88|345.88|347.93|345.93|347.93|345.93|347.88|345.88|3
1727300100000|2024-09-25 21:35:00|347.94|345.94|347.96|345.96|347.96|345.96|347.94|345.94|4
1727300110000|2024-09-25 21:35:10|347.97|345.97|348.19|346.19|348.19|346.19|347.97|345.97|17
1727300120000|2024-09-25 21:35:20|348.2|346.2|348.2|346.2|348.21|346.21|348.19|346.19|6
1727300130000|2024-09-25 21:35:30|348.19|346.19|348.2|346.2|348.2|346.2|348.19|346.19|2
1727300140000|2024-09-25 21:35:40|348.22|346.22|348.25|346.25|348.26|346.26|348.22|346.22|9
1727300160000|2024-09-25 21:36:00|348.23|346.23|348.22|346.22|348.23|346.23|348.21|346.21|3
1727300180000|2024-09-25 21:36:20|348.25|346.25|348.25|346.25|348.26|346.26|348.25|346.25|3
1727300190000|2024-09-25 21:36:30|348.23|346.23|348.21|346.21|348.23|346.23|348.21|346.21|3
1727300200000|2024-09-25 21:36:40|348.22|346.22|348.22|346.22|348.22|346.22|348.18|346.18|9
1727300220000|2024-09-25 21:37:00|348.16|346.16|348.15|346.15|348.16|346.16|348.14|346.14|3
1727300270000|2024-09-25 21:37:50|348.16|346.16|348.15|346.15|348.16|346.16|348.13|346.13|5
1727300320000|2024-09-25 21:38:40|348.16|346.16|348.16|346.16|348.16|346.16|348.16|346.16|1
1727300330000|2024-09-25 21:38:50|348.14|346.14|348.15|346.15|348.15|346.15|348.14|346.14|2
1727300360000|2024-09-25 21:39:20|348.14|346.14|348.14|346.14|348.15|346.15|348.14|346.14|3
1727300400000|2024-09-25 21:40:00|348.13|346.13|348.16|346.16|348.16|346.16|348.12|346.12|6
1727300410000|2024-09-25 21:40:10|348.17|346.17|348.17|346.17|348.17|346.17|348.16|346.16|3
1727300420000|2024-09-25 21:40:20|348.16|346.16|348.16|346.16|348.16|346.16|348.16|346.16|1
1727300490000|2024-09-25 21:41:30|348.15|346.15|348.13|346.13|348.15|346.15|348.12|346.12|3
1727300550000|2024-09-25 21:42:30|348.14|346.14|348.15|346.15|348.16|346.16|348.14|346.14|9
1727300570000|2024-09-25 21:42:50|348.16|346.16|348.16|346.16|348.16|346.16|348.16|346.16|1
1727300620000|2024-09-25 21:43:40|348.17|346.17|348.28|346.28|348.29|346.29|348.17|346.17|6
1727300630000|2024-09-25 21:43:50|348.29|346.29|348.36|346.36|348.36|346.36|348.29|346.29|7
1727300640000|2024-09-25 21:44:00|348.35|346.35|348.35|346.35|348.35|346.35|348.35|346.35|1
1727300650000|2024-09-25 21:44:10|348.33|346.33|348.31|346.31|348.34|346.34|348.3|346.3|9
1727300680000|2024-09-25 21:44:40|348.3|346.3|348.3|346.3|348.3|346.3|348.3|346.3|1
1727300700000|2024-09-25 21:45:00|348.26|346.26|348.27|346.27|348.27|346.27|348.26|346.26|4
1727300760000|2024-09-25 21:46:00|348.28|346.28|348.28|346.28|348.28|346.28|348.28|346.28|1
1727300800000|2024-09-25 21:46:40|348.27|346.27|348.27|346.27|348.27|346.27|348.27|346.27|1
1727300830000|2024-09-25 21:47:10|348.25|346.25|348.26|346.26|348.27|346.27|348.25|346.25|5
1727300850000|2024-09-25 21:47:30|348.25|346.25|348.25|346.25|348.25|346.25|348.25|346.25|1
1727300880000|2024-09-25 21:48:00|348.23|346.23|348.23|346.23|348.23|346.23|348.23|346.23|1
1727300890000|2024-09-25 21:48:10|348.24|346.24|348.23|346.23|348.25|346.25|348.23|346.23|3
1727301010000|2024-09-25 21:50:10|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|1
1727301020000|2024-09-25 21:50:20|348.25|346.25|348.23|346.23|348.25|346.25|348.23|346.23|3
1727301040000|2024-09-25 21:50:40|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|1
1727301060000|2024-09-25 21:51:00|348.23|346.23|348.24|346.24|348.24|346.24|348.23|346.23|2
1727301070000|2024-09-25 21:51:10|348.23|346.23|348.23|346.23|348.23|346.23|348.23|346.23|1
1727301080000|2024-09-25 21:51:20|348.22|346.22|348.21|346.21|348.22|346.22|348.21|346.21|2
1727301090000|2024-09-25 21:51:30|348.2|346.2|348.2|346.2|348.21|346.21|348.2|346.2|3
1727301110000|2024-09-25 21:51:50|348.18|346.18|348.18|346.18|348.19|346.19|348.18|346.18|3
1727301120000|2024-09-25 21:52:00|348.16|346.16|348.15|346.15|348.16|346.16|348.14|346.14|3
1727301130000|2024-09-25 21:52:10|348.16|346.16|348.16|346.16|348.16|346.16|348.16|346.16|1
1727301140000|2024-09-25 21:52:20|348.15|346.15|348.15|346.15|348.15|346.15|348.15|346.15|1
1727301150000|2024-09-25 21:52:30|348.13|346.13|348.18|346.18|348.18|346.18|348.13|346.13|4
1727301160000|2024-09-25 21:52:40|348.19|346.19|348.21|346.21|348.21|346.21|348.18|346.18|8
1727301170000|2024-09-25 21:52:50|348.22|346.22|348.23|346.23|348.23|346.23|348.22|346.22|2
1727301180000|2024-09-25 21:53:00|348.22|346.22|348.19|346.19|348.22|346.22|348.18|346.18|4
1727301200000|2024-09-25 21:53:20|348.2|346.2|348.22|346.22|348.22|346.22|348.2|346.2|3
1727301220000|2024-09-25 21:53:40|348.23|346.23|348.22|346.22|348.23|346.23|348.22|346.22|10
1727301230000|2024-09-25 21:53:50|348.23|346.23|348.22|346.22|348.23|346.23|348.22|346.22|4
1727301250000|2024-09-25 21:54:10|348.23|346.23|348.23|346.23|348.23|346.23|348.23|346.23|1
1727301260000|2024-09-25 21:54:20|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|1
1727301290000|2024-09-25 21:54:50|348.25|346.25|348.25|346.25|348.25|346.25|348.25|346.25|1
1727301300000|2024-09-25 21:55:00|348.26|346.26|348.23|346.23|348.26|346.26|348.23|346.23|3
1727301320000|2024-09-25 21:55:20|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|1
1727301330000|2024-09-25 21:55:30|348.23|346.23|348.23|346.23|348.23|346.23|348.23|346.23|1
1727301350000|2024-09-25 21:55:50|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|1
1727301370000|2024-09-25 21:56:10|348.31|346.31|348.72|346.72|348.72|346.72|348.31|346.31|4
1727301380000|2024-09-25 21:56:20|348.71|346.71|348.68|346.68|348.71|346.71|348.68|346.68|8
1727301390000|2024-09-25 21:56:30|348.67|346.67|348.67|346.67|348.67|346.67|348.67|346.67|1
1727301410000|2024-09-25 21:56:50|348.66|346.66|348.62|346.62|348.67|346.67|348.62|346.62|10
1727301420000|2024-09-25 21:57:00|348.63|346.63|348.46|346.46|348.64|346.64|348.46|346.46|9
1727301430000|2024-09-25 21:57:10|348.45|346.45|348.43|346.43|348.45|346.45|348.43|346.43|5
1727301440000|2024-09-25 21:57:20|348.44|346.44|348.41|346.41|348.44|346.44|348.41|346.41|4
1727301450000|2024-09-25 21:57:30|348.39|346.39|348.38|346.38|348.41|346.41|348.38|346.38|4
1727301470000|2024-09-25 21:57:50|348.37|346.37|348.35|346.35|348.37|346.37|348.34|346.34|3
1727301480000|2024-09-25 21:58:00|348.34|346.34|348.33|346.33|348.34|346.34|348.33|346.33|2
1727301510000|2024-09-25 21:58:30|348.32|346.32|348.32|346.32|348.32|346.32|348.32|346.32|1
1727301520000|2024-09-25 21:58:40|348.31|346.31|348.09|346.09|348.31|346.31|348.09|346.09|11
1727301530000|2024-09-25 21:58:50|348.08|346.08|348|346|348.08|346.08|348|346|10
1727301590000|2024-09-25 21:59:50|347.99|345.99|347.86|345.86|347.99|345.99|347.86|345.86|5
1727301600000|2024-09-25 22:00:00|347.88|345.88|347.87|345.87|347.88|345.88|347.87|345.87|2
1727301610000|2024-09-25 22:00:10|347.86|345.86|347.85|345.85|347.86|345.86|347.85|345.85|2
1727301620000|2024-09-25 22:00:20|347.84|345.84|347.86|345.86|347.86|345.86|347.84|345.84|2
1727301640000|2024-09-25 22:00:40|347.87|345.87|347.87|345.87|347.87|345.87|347.87|345.87|1
1727301650000|2024-09-25 22:00:50|347.88|345.88|347.89|345.89|347.89|345.89|347.88|345.88|2
1727301660000|2024-09-25 22:01:00|347.9|345.9|347.9|345.9|347.9|345.9|347.9|345.9|1
1727301670000|2024-09-25 22:01:10|347.89|345.89|347.9|345.9|347.9|345.9|347.89|345.89|2
1727301680000|2024-09-25 22:01:20|347.89|345.89|347.87|345.87|347.89|345.89|347.87|345.87|2
1727301690000|2024-09-25 22:01:30|347.85|345.85|347.86|345.86|347.86|345.86|347.85|345.85|2
1727301700000|2024-09-25 22:01:40|347.84|345.84|347.83|345.83|347.84|345.84|347.82|345.82|8
1727301710000|2024-09-25 22:01:50|347.82|345.82|347.7|345.7|347.82|345.82|347.7|345.7|8
1727301720000|2024-09-25 22:02:00|347.69|345.69|347.73|345.73|347.75|345.75|347.67|345.67|19
1727301730000|2024-09-25 22:02:10|347.75|345.75|347.84|345.84|347.84|345.84|347.75|345.75|2
1727301740000|2024-09-25 22:02:20|347.83|345.83|347.84|345.84|347.84|345.84|347.82|345.82|8
1727301750000|2024-09-25 22:02:30|347.83|345.83|347.85|345.85|347.86|345.86|347.82|345.82|6
1727301760000|2024-09-25 22:02:40|347.84|345.84|347.87|345.87|347.87|345.87|347.84|345.84|4
1727301770000|2024-09-25 22:02:50|347.88|345.88|347.88|345.88|347.88|345.88|347.87|345.87|5
1727301780000|2024-09-25 22:03:00|347.87|345.87|347.94|345.94|347.95|345.95|347.87|345.87|8
1727301790000|2024-09-25 22:03:10|347.95|345.95|347.94|345.94|347.96|345.96|347.94|345.94|7
1727301800000|2024-09-25 22:03:20|347.95|345.95|347.92|345.92|347.96|345.96|347.92|345.92|4
1727301810000|2024-09-25 22:03:30|347.91|345.91|347.88|345.88|347.92|345.92|347.88|345.88|6
1727301820000|2024-09-25 22:03:40|347.87|345.87|347.83|345.83|347.89|345.89|347.83|345.83|12
1727301830000|2024-09-25 22:03:50|347.87|345.87|347.75|345.75|347.87|345.87|347.75|345.75|9
1727301840000|2024-09-25 22:04:00|347.71|345.71|347.75|345.75|347.75|345.75|347.7|345.7|15
1727301850000|2024-09-25 22:04:10|347.71|345.71|347.58|345.58|347.75|345.75|347.58|345.58|16
1727301860000|2024-09-25 22:04:20|347.57|345.57|347.6|345.6|347.6|345.6|347.57|345.57|2
1727301870000|2024-09-25 22:04:30|347.59|345.59|347.6|345.6|347.63|345.63|347.59|345.59|5
1727301880000|2024-09-25 22:04:40|347.59|345.59|347.6|345.6|347.61|345.61|347.58|345.58|9
1727301890000|2024-09-25 22:04:50|347.62|345.62|347.67|345.67|347.68|345.68|347.62|345.62|4
1727301900000|2024-09-25 22:05:00|347.66|345.66|347.6|345.6|347.67|345.67|347.6|345.6|11
1727301910000|2024-09-25 22:05:10|347.59|345.59|347.52|345.52|347.59|345.59|347.52|345.52|6
1727301920000|2024-09-25 22:05:20|347.55|345.55|347.54|345.54|347.55|345.55|347.54|345.54|2
1727301930000|2024-09-25 22:05:30|347.53|345.53|347.51|345.51|347.53|345.53|347.51|345.51|3
1727301940000|2024-09-25 22:05:40|347.5|345.5|347.47|345.47|347.5|345.5|347.47|345.47|6
1727301950000|2024-09-25 22:05:50|347.51|345.51|347.48|345.48|347.51|345.51|347.48|345.48|4
1727301960000|2024-09-25 22:06:00|347.55|345.55|347.65|345.65|347.72|345.72|347.53|345.53|8
1727301970000|2024-09-25 22:06:10|347.64|345.64|347.63|345.63|347.67|345.67|347.62|345.62|11
1727301980000|2024-09-25 22:06:20|347.66|345.66|347.71|345.71|347.72|345.72|347.64|345.64|10
1727301990000|2024-09-25 22:06:30|347.7|345.7|347.69|345.69|347.7|345.7|347.69|345.69|2
1727302000000|2024-09-25 22:06:40|347.73|345.73|347.69|345.69|347.73|345.73|347.69|345.69|4
1727302010000|2024-09-25 22:06:50|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|1
1727302020000|2024-09-25 22:07:00|347.67|345.67|347.68|345.68|347.68|345.68|347.67|345.67|2
1727302040000|2024-09-25 22:07:20|347.67|345.67|347.68|345.68|347.72|345.72|347.66|345.66|9
1727302050000|2024-09-25 22:07:30|347.67|345.67|347.66|345.66|347.67|345.67|347.66|345.66|2
1727302060000|2024-09-25 22:07:40|347.69|345.69|347.7|345.7|347.71|345.71|347.67|345.67|5
1727302070000|2024-09-25 22:07:50|347.69|345.69|347.68|345.68|347.69|345.69|347.67|345.67|4
1727302090000|2024-09-25 22:08:10|347.74|345.74|347.72|345.72|347.74|345.74|347.72|345.72|3
1727302100000|2024-09-25 22:08:20|347.73|345.73|347.62|345.62|347.73|345.73|347.62|345.62|8
1727302110000|2024-09-25 22:08:30|347.67|345.67|347.68|345.68|347.69|345.69|347.66|345.66|9
1727302130000|2024-09-25 22:08:50|347.67|345.67|347.66|345.66|347.67|345.67|347.66|345.66|2
1727302140000|2024-09-25 22:09:00|347.68|345.68|347.65|345.65|347.69|345.69|347.65|345.65|6
1727302150000|2024-09-25 22:09:10|347.64|345.64|347.61|345.61|347.64|345.64|347.61|345.61|4
1727302160000|2024-09-25 22:09:20|347.6|345.6|347.53|345.53|347.6|345.6|347.53|345.53|6
1727302170000|2024-09-25 22:09:30|347.52|345.52|347.48|345.48|347.52|345.52|347.48|345.48|5
1727302190000|2024-09-25 22:09:50|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|1
1727302200000|2024-09-25 22:10:00|347.46|345.46|347.42|345.42|347.46|345.46|347.42|345.42|5
1727302210000|2024-09-25 22:10:10|347.41|345.41|347.32|345.32|347.41|345.41|347.32|345.32|9
1727302230000|2024-09-25 22:10:30|347.27|345.27|347.24|345.24|347.27|345.27|347.23|345.23|6
1727302240000|2024-09-25 22:10:40|347.31|345.31|347.23|345.23|347.31|345.31|347.23|345.23|9
1727302250000|2024-09-25 22:10:50|347.25|345.25|347.21|345.21|347.25|345.25|347.21|345.21|5
1727302260000|2024-09-25 22:11:00|347.23|345.23|347.24|345.24|347.27|345.27|347.22|345.22|6
1727302270000|2024-09-25 22:11:10|347.23|345.23|347.2|345.2|347.23|345.23|347.2|345.2|8
1727302280000|2024-09-25 22:11:20|347.21|345.21|347.21|345.21|347.21|345.21|347.21|345.21|1
1727302290000|2024-09-25 22:11:30|347.22|345.22|347.18|345.18|347.22|345.22|347.16|345.16|5
1727302300000|2024-09-25 22:11:40|347.16|345.16|347.1|345.1|347.19|345.19|347.1|345.1|14
1727302310000|2024-09-25 22:11:50|347.09|345.09|347.08|345.08|347.13|345.13|347.08|345.08|16
1727302320000|2024-09-25 22:12:00|347.07|345.07|347.08|345.08|347.11|345.11|347.07|345.07|9
1727302330000|2024-09-25 22:12:10|347.07|345.07|347.02|345.02|347.07|345.07|347.02|345.02|8
1727302340000|2024-09-25 22:12:20|347.01|345.01|347.01|345.01|347.02|345.02|347|345|8
1727302350000|2024-09-25 22:12:30|347|345|347|345|347|345|346.99|344.99|3
1727302360000|2024-09-25 22:12:40|347.02|345.02|346.99|344.99|347.02|345.02|346.99|344.99|4
1727302370000|2024-09-25 22:12:50|347|345|347.09|345.09|347.15|345.15|346.99|344.99|8
1727302380000|2024-09-25 22:13:00|347.08|345.08|347.05|345.05|347.08|345.08|347.03|345.03|11
1727302390000|2024-09-25 22:13:10|347.04|345.04|347.04|345.04|347.09|345.09|347.04|345.04|11
1727302400000|2024-09-25 22:13:20|347.05|345.05|346.99|344.99|347.05|345.05|346.95|344.95|20
1727302410000|2024-09-25 22:13:30|346.98|344.98|346.98|344.98|347.01|345.01|346.97|344.97|7
1727302420000|2024-09-25 22:13:40|346.97|344.97|346.93|344.93|346.97|344.97|346.91|344.91|17
1727302430000|2024-09-25 22:13:50|346.92|344.92|346.92|344.92|346.92|344.92|346.92|344.92|1
1727302440000|2024-09-25 22:14:00|346.93|344.93|346.93|344.93|346.96|344.96|346.93|344.93|6
1727302450000|2024-09-25 22:14:10|346.94|344.94|346.91|344.91|346.94|344.94|346.91|344.91|5
1727302460000|2024-09-25 22:14:20|346.92|344.92|346.89|344.89|346.92|344.92|346.89|344.89|10
1727302470000|2024-09-25 22:14:30|346.88|344.88|346.86|344.86|346.89|344.89|346.86|344.86|11
1727302480000|2024-09-25 22:14:40|346.85|344.85|346.81|344.81|346.88|344.88|346.81|344.81|21
1727302490000|2024-09-25 22:14:50|346.8|344.8|346.73|344.73|346.8|344.8|346.72|344.72|15
1727302500000|2024-09-25 22:15:00|346.72|344.72|346.74|344.74|346.75|344.75|346.69|344.69|16
1727302510000|2024-09-25 22:15:10|346.73|344.73|346.71|344.71|346.79|344.79|346.71|344.71|11
1727302520000|2024-09-25 22:15:20|346.72|344.72|346.72|344.72|346.75|344.75|346.72|344.72|7
1727302530000|2024-09-25 22:15:30|346.71|344.71|346.74|344.74|346.77|344.77|346.71|344.71|7
1727302540000|2024-09-25 22:15:40|346.8|344.8|346.76|344.76|346.8|344.8|346.76|344.76|8
1727302550000|2024-09-25 22:15:50|346.79|344.79|346.8|344.8|346.81|344.81|346.77|344.77|5
1727302560000|2024-09-25 22:16:00|346.79|344.79|346.85|344.85|346.86|344.86|346.74|344.74|12
1727302570000|2024-09-25 22:16:10|346.84|344.84|346.91|344.91|346.92|344.92|346.84|344.84|9
1727302580000|2024-09-25 22:16:20|346.92|344.92|346.95|344.95|346.96|344.96|346.9|344.9|10
1727302590000|2024-09-25 22:16:30|346.97|344.97|346.99|344.99|346.99|344.99|346.95|344.95|10
1727302600000|2024-09-25 22:16:40|346.97|344.97|346.96|344.96|346.99|344.99|346.95|344.95|12
1727302610000|2024-09-25 22:16:50|346.97|344.97|347.09|345.09|347.09|345.09|346.97|344.97|13
1727302620000|2024-09-25 22:17:00|347.07|345.07|347.2|345.2|347.2|345.2|347.06|345.06|11
1727302630000|2024-09-25 22:17:10|347.19|345.19|347.23|345.23|347.25|345.25|347.17|345.17|14
1727302640000|2024-09-25 22:17:20|347.22|345.22|347.27|345.27|347.27|345.27|347.22|345.22|11
1727302650000|2024-09-25 22:17:30|347.26|345.26|347.27|345.27|347.27|345.27|347.26|345.26|6
1727302660000|2024-09-25 22:17:40|347.26|345.26|347.24|345.24|347.27|345.27|347.22|345.22|14
1727302670000|2024-09-25 22:17:50|347.23|345.23|347.19|345.19|347.23|345.23|347.19|345.19|5
1727302680000|2024-09-25 22:18:00|347.23|345.23|347.14|345.14|347.25|345.25|347.14|345.14|8
1727302690000|2024-09-25 22:18:10|347.13|345.13|347.15|345.15|347.15|345.15|347.08|345.08|14
1727302700000|2024-09-25 22:18:20|347.14|345.14|347.1|345.1|347.14|345.14|347.1|345.1|5
1727302710000|2024-09-25 22:18:30|347.11|345.11|347.25|345.25|347.26|345.26|347.11|345.11|11
1727302720000|2024-09-25 22:18:40|347.24|345.24|347.26|345.26|347.26|345.26|347.19|345.19|7
1727302730000|2024-09-25 22:18:50|347.25|345.25|347.19|345.19|347.25|345.25|347.19|345.19|7
1727302740000|2024-09-25 22:19:00|346.51|344.51|346.46|344.46|346.52|344.52|346.39|344.39|16
1727302750000|2024-09-25 22:19:10|346.45|344.45|346.39|344.39|346.55|344.55|346.39|344.39|15
1727302760000|2024-09-25 22:19:20|346.38|344.38|346.3|344.3|346.38|344.38|346.3|344.3|10
1727302770000|2024-09-25 22:19:30|346.31|344.31|346.28|344.28|346.34|344.34|346.28|344.28|10
1727302780000|2024-09-25 22:19:40|346.3|344.3|346.31|344.31|346.37|344.37|346.29|344.29|11
1727302790000|2024-09-25 22:19:50|346.32|344.32|346.31|344.31|346.32|344.32|346.28|344.28|9
1727302800000|2024-09-25 22:20:00|346.33|344.33|346.43|344.43|346.55|344.55|346.33|344.33|19
1727302810000|2024-09-25 22:20:10|346.42|344.42|346.39|344.39|346.53|344.53|346.39|344.39|18
1727302820000|2024-09-25 22:20:20|346.32|344.32|346.11|344.11|346.32|344.32|346.11|344.11|13
1727302830000|2024-09-25 22:20:30|346.12|344.12|346.02|344.02|346.13|344.13|345.95|343.95|8
1727302840000|2024-09-25 22:20:40|346.01|344.01|345.92|343.92|346.02|344.02|345.89|343.89|10
1727302850000|2024-09-25 22:20:50|345.93|343.93|345.91|343.91|345.93|343.93|345.88|343.88|10
1727302860000|2024-09-25 22:21:00|345.9|343.9|345.79|343.79|345.92|343.92|345.78|343.78|18
1727302870000|2024-09-25 22:21:10|345.78|343.78|345.7|343.7|345.78|343.78|345.67|343.67|12
1727302880000|2024-09-25 22:21:20|345.69|343.69|345.66|343.66|345.69|343.69|345.65|343.65|7
1727302890000|2024-09-25 22:21:30|345.67|343.67|345.79|343.79|345.82|343.82|345.67|343.67|16
1727302900000|2024-09-25 22:21:40|345.78|343.78|345.78|343.78|345.79|343.79|345.77|343.77|6
1727302910000|2024-09-25 22:21:50|345.79|343.79|345.8|343.8|345.81|343.81|345.78|343.78|11
1727302920000|2024-09-25 22:22:00|345.82|343.82|345.84|343.84|345.89|343.89|345.82|343.82|13
1727302930000|2024-09-25 22:22:10|345.86|343.86|346.01|344.01|346.01|344.01|345.86|343.86|12
1727302940000|2024-09-25 22:22:20|346.07|344.07|346.03|344.03|346.07|344.07|346.03|344.03|4
1727302950000|2024-09-25 22:22:30|346.04|344.04|345.92|343.92|346.04|344.04|345.9|343.9|6
1727302960000|2024-09-25 22:22:40|345.95|343.95|345.98|343.98|346.02|344.02|345.91|343.91|17
1727302970000|2024-09-25 22:22:50|345.97|343.97|346.03|344.03|346.06|344.06|345.93|343.93|10
1727302980000|2024-09-25 22:23:00|346.02|344.02|345.99|343.99|346.03|344.03|345.97|343.97|12
1727302990000|2024-09-25 22:23:10|346.01|344.01|345.98|343.98|346.01|344.01|345.98|343.98|5
1727303000000|2024-09-25 22:23:20|345.99|343.99|346.02|344.02|346.03|344.03|345.99|343.99|5
1727303010000|2024-09-25 22:23:30|346.01|344.01|345.9|343.9|346.01|344.01|345.9|343.9|4
1727303020000|2024-09-25 22:23:40|345.91|343.91|345.72|343.72|345.91|343.91|345.71|343.71|13
1727303030000|2024-09-25 22:23:50|345.71|343.71|345.72|343.72|345.72|343.72|345.71|343.71|10
1727303040000|2024-09-25 22:24:00|345.71|343.71|345.84|343.84|345.85|343.85|345.71|343.71|12
1727303050000|2024-09-25 22:24:10|345.85|343.85|345.85|343.85|345.85|343.85|345.85|343.85|1
1727303060000|2024-09-25 22:24:20|345.84|343.84|345.85|343.85|345.85|343.85|345.84|343.84|6
1727303070000|2024-09-25 22:24:30|345.88|343.88|345.89|343.89|345.89|343.89|345.88|343.88|2
1727303080000|2024-09-25 22:24:40|345.9|343.9|345.96|343.96|345.96|343.96|345.9|343.9|5
1727303090000|2024-09-25 22:24:50|345.93|343.93|345.9|343.9|345.93|343.93|345.86|343.86|6
1727303100000|2024-09-25 22:25:00|345.89|343.89|345.94|343.94|345.96|343.96|345.89|343.89|8
1727303110000|2024-09-25 22:25:10|345.93|343.93|345.83|343.83|345.93|343.93|345.8|343.8|8
1727303120000|2024-09-25 22:25:20|345.84|343.84|345.93|343.93|345.93|343.93|345.84|343.84|9
1727303130000|2024-09-25 22:25:30|345.92|343.92|345.8|343.8|345.93|343.93|345.79|343.79|12
1727303140000|2024-09-25 22:25:40|345.79|343.79|345.68|343.68|345.79|343.79|345.68|343.68|9
1727303150000|2024-09-25 22:25:50|345.69|343.69|345.73|343.73|345.73|343.73|345.68|343.68|5
1727303200000|2024-09-25 22:26:40|345.74|343.74|345.77|343.77|345.77|343.77|345.73|343.73|3
1727303210000|2024-09-25 22:26:50|345.78|343.78|345.78|343.78|345.79|343.79|345.77|343.77|6
1727303230000|2024-09-25 22:27:10|345.79|343.79|346.03|344.03|346.03|344.03|345.77|343.77|10
1727303240000|2024-09-25 22:27:20|346.02|344.02|346.05|344.05|346.05|344.05|346.02|344.02|5
1727303250000|2024-09-25 22:27:30|346.07|344.07|346.05|344.05|346.08|344.08|346.05|344.05|5
1727303260000|2024-09-25 22:27:40|346.06|344.06|346.1|344.1|346.12|344.12|346.06|344.06|6
1727303270000|2024-09-25 22:27:50|346.06|344.06|346.14|344.14|346.14|344.14|346.06|344.06|3
1727303280000|2024-09-25 22:28:00|346.1|344.1|346.05|344.05|346.11|344.11|346.05|344.05|7
1727303290000|2024-09-25 22:28:10|346.06|344.06|346.06|344.06|346.08|344.08|346.05|344.05|7
1727303300000|2024-09-25 22:28:20|346.07|344.07|346.07|344.07|346.08|344.08|346.07|344.07|3
1727303310000|2024-09-25 22:28:30|346.08|344.08|346.13|344.13|346.13|344.13|346.07|344.07|7
1727303320000|2024-09-25 22:28:40|346.12|344.12|346.08|344.08|346.13|344.13|346.08|344.08|4
1727303330000|2024-09-25 22:28:50|346.05|344.05|346.04|344.04|346.05|344.05|346.02|344.02|4
1727303340000|2024-09-25 22:29:00|346.03|344.03|346.05|344.05|346.05|344.05|346.03|344.03|5
1727303350000|2024-09-25 22:29:10|346.04|344.04|346.04|344.04|346.05|344.05|346.04|344.04|5
1727303360000|2024-09-25 22:29:20|346.05|344.05|346.05|344.05|346.05|344.05|346.05|344.05|1
1727303370000|2024-09-25 22:29:30|346.06|344.06|346.05|344.05|346.06|344.06|346.05|344.05|2
1727303380000|2024-09-25 22:29:40|346.06|344.06|346.06|344.06|346.06|344.06|346.05|344.05|3
1727303390000|2024-09-25 22:29:50|346.07|344.07|346.05|344.05|346.08|344.08|346.05|344.05|3
1727303400000|2024-09-25 22:30:00|346.06|344.06|346.07|344.07|346.07|344.07|346.06|344.06|2
1727303410000|2024-09-25 22:30:10|346.05|344.05|346.05|344.05|346.05|344.05|346.05|344.05|1
1727303430000|2024-09-25 22:30:30|346.06|344.06|346.05|344.05|346.08|344.08|346.05|344.05|9
1727303440000|2024-09-25 22:30:40|346.06|344.06|346.05|344.05|346.06|344.06|346.05|344.05|2
1727303450000|2024-09-25 22:30:50|346.08|344.08|346.11|344.11|346.11|344.11|346.08|344.08|7
1727303460000|2024-09-25 22:31:00|346.12|344.12|346.13|344.13|346.13|344.13|346.12|344.12|2
1727303470000|2024-09-25 22:31:10|346.1|344.1|346.09|344.09|346.1|344.1|346.08|344.08|6
1727303480000|2024-09-25 22:31:20|346.05|344.05|346.08|344.08|346.08|344.08|346.03|344.03|7
1727303490000|2024-09-25 22:31:30|346.05|344.05|346.05|344.05|346.05|344.05|346.04|344.04|5
1727303500000|2024-09-25 22:31:40|346.06|344.06|346.06|344.06|346.06|344.06|346.06|344.06|1
1727303510000|2024-09-25 22:31:50|346.07|344.07|346.13|344.13|346.13|344.13|346.05|344.05|8
1727303520000|2024-09-25 22:32:00|346.14|344.14|346.35|344.35|346.35|344.35|346.14|344.14|13
1727303530000|2024-09-25 22:32:10|346.37|344.37|346.41|344.41|346.41|344.41|346.37|344.37|5
1727303540000|2024-09-25 22:32:20|346.42|344.42|346.4|344.4|346.43|344.43|346.39|344.39|4
1727303550000|2024-09-25 22:32:30|346.42|344.42|346.31|344.31|346.42|344.42|346.3|344.3|6
1727303560000|2024-09-25 22:32:40|346.3|344.3|346.27|344.27|346.3|344.3|346.26|344.26|12
1727303570000|2024-09-25 22:32:50|346.26|344.26|346.26|344.26|346.26|344.26|346.26|344.26|1
1727303580000|2024-09-25 22:33:00|346.2|344.2|346.05|344.05|346.2|344.2|346.05|344.05|7
1727303590000|2024-09-25 22:33:10|346.07|344.07|346.09|344.09|346.1|344.1|346.06|344.06|18
1727303600000|2024-09-25 22:33:20|346.08|344.08|346.19|344.19|346.19|344.19|346.08|344.08|13
1727303610000|2024-09-25 22:33:30|346.25|344.25|346.24|344.24|346.25|344.25|346.17|344.17|15
1727303620000|2024-09-25 22:33:40|346.25|344.25|346.25|344.25|346.25|344.25|346.25|344.25|1
1727303630000|2024-09-25 22:33:50|346.24|344.24|346.2|344.2|346.24|344.24|346.2|344.2|2
1727303640000|2024-09-25 22:34:00|346.21|344.21|346.21|344.21|346.23|344.23|346.2|344.2|5
1727303650000|2024-09-25 22:34:10|346.18|344.18|346.21|344.21|346.21|344.21|346.18|344.18|4
1727303670000|2024-09-25 22:34:30|346.22|344.22|346.21|344.21|346.23|344.23|346.2|344.2|4
1727303680000|2024-09-25 22:34:40|346.22|344.22|346.2|344.2|346.23|344.23|346.19|344.19|6
1727303690000|2024-09-25 22:34:50|346.21|344.21|346.2|344.2|346.21|344.21|346.19|344.19|6
1727303700000|2024-09-25 22:35:00|346.21|344.21|346.17|344.17|346.22|344.22|346.17|344.17|8
1727303710000|2024-09-25 22:35:10|346.14|344.14|346.05|344.05|346.14|344.14|346.05|344.05|3
1727303720000|2024-09-25 22:35:20|346.03|344.03|346.05|344.05|346.08|344.08|346.03|344.03|6
1727303730000|2024-09-25 22:35:30|346.07|344.07|345.93|343.93|346.07|344.07|345.92|343.92|13
1727303740000|2024-09-25 22:35:40|345.95|343.95|345.95|343.95|345.95|343.95|345.93|343.93|6
1727303750000|2024-09-25 22:35:50|345.94|343.94|345.82|343.82|345.94|343.94|345.81|343.81|7
1727303760000|2024-09-25 22:36:00|345.85|343.85|345.89|343.89|345.9|343.9|345.82|343.82|16
1727303770000|2024-09-25 22:36:10|345.88|343.88|345.83|343.83|345.88|343.88|345.83|343.83|11
1727303780000|2024-09-25 22:36:20|345.84|343.84|345.87|343.87|345.88|343.88|345.83|343.83|8
1727303790000|2024-09-25 22:36:30|345.86|343.86|345.65|343.65|345.86|343.86|345.65|343.65|14
1727303800000|2024-09-25 22:36:40|345.66|343.66|345.65|343.65|345.66|343.66|345.65|343.65|2
1727303810000|2024-09-25 22:36:50|345.69|343.69|345.73|343.73|345.73|343.73|345.68|343.68|8
1727303820000|2024-09-25 22:37:00|345.72|343.72|345.79|343.79|345.79|343.79|345.72|343.72|11
1727303830000|2024-09-25 22:37:10|345.8|343.8|345.8|343.8|345.8|343.8|345.76|343.76|10
1727303840000|2024-09-25 22:37:20|345.81|343.81|345.81|343.81|345.81|343.81|345.81|343.81|1
1727303850000|2024-09-25 22:37:30|345.82|343.82|345.8|343.8|345.82|343.82|345.79|343.79|3
1727303860000|2024-09-25 22:37:40|345.81|343.81|345.84|343.84|345.84|343.84|345.81|343.81|3
1727303870000|2024-09-25 22:37:50|345.83|343.83|345.84|343.84|345.84|343.84|345.83|343.83|2
1727303880000|2024-09-25 22:38:00|345.83|343.83|345.84|343.84|345.84|343.84|345.83|343.83|2
1727303890000|2024-09-25 22:38:10|345.83|343.83|345.78|343.78|345.84|343.84|345.77|343.77|7
1727303900000|2024-09-25 22:38:20|345.77|343.77|345.79|343.79|345.79|343.79|345.77|343.77|6
1727303910000|2024-09-25 22:38:30|345.82|343.82|345.8|343.8|345.83|343.83|345.79|343.79|4
1727303920000|2024-09-25 22:38:40|345.81|343.81|345.73|343.73|345.83|343.83|345.73|343.73|13
1727303930000|2024-09-25 22:38:50|345.72|343.72|345.73|343.73|345.75|343.75|345.72|343.72|9
1727303940000|2024-09-25 22:39:00|345.74|343.74|345.74|343.74|345.74|343.74|345.74|343.74|1
1727303950000|2024-09-25 22:39:10|345.75|343.75|345.76|343.76|345.76|343.76|345.74|343.74|3
1727303960000|2024-09-25 22:39:20|345.73|343.73|345.74|343.74|345.74|343.74|345.73|343.73|2
1727303970000|2024-09-25 22:39:30|345.73|343.73|345.73|343.73|345.73|343.73|345.73|343.73|1
1727303980000|2024-09-25 22:39:40|345.74|343.74|345.75|343.75|345.75|343.75|345.74|343.74|2
1727303990000|2024-09-25 22:39:50|345.76|343.76|345.76|343.76|345.76|343.76|345.76|343.76|1
1727304000000|2024-09-25 22:40:00|345.74|343.74|345.73|343.73|345.74|343.74|345.64|343.64|8
1727304010000|2024-09-25 22:40:10|345.74|343.74|345.54|343.54|345.74|343.74|345.54|343.54|9
1727304020000|2024-09-25 22:40:20|345.52|343.52|345.56|343.56|345.66|343.66|345.52|343.52|26
1727304030000|2024-09-25 22:40:30|345.53|343.53|345.43|343.43|345.55|343.55|345.43|343.43|18
1727304040000|2024-09-25 22:40:40|345.41|343.41|345.33|343.33|345.48|343.48|345.33|343.33|9
1727304050000|2024-09-25 22:40:50|345.34|343.34|345.35|343.35|345.38|343.38|345.32|343.32|10
1727304060000|2024-09-25 22:41:00|345.27|343.27|345.31|343.31|345.31|343.31|345.24|343.24|19
1727304070000|2024-09-25 22:41:10|345.32|343.32|345.31|343.31|345.32|343.32|345.31|343.31|2
1727304110000|2024-09-25 22:41:50|345.29|343.29|345.33|343.33|345.33|343.33|345.28|343.28|8
1727304120000|2024-09-25 22:42:00|345.31|343.31|344.93|342.93|345.32|343.32|344.93|342.93|12
1727304130000|2024-09-25 22:42:10|345|343|344.73|342.73|345|343|344.73|342.73|13
1727304140000|2024-09-25 22:42:20|344.74|342.74|344.77|342.77|344.8|342.8|344.73|342.73|14
1727304150000|2024-09-25 22:42:30|344.76|342.76|344.56|342.56|344.76|342.76|344.54|342.54|17
1727304160000|2024-09-25 22:42:40|344.55|342.55|344.55|342.55|344.58|342.58|344.54|342.54|7
1727304170000|2024-09-25 22:42:50|344.5|342.5|344.42|342.42|344.5|342.5|344.42|342.42|5
1727304180000|2024-09-25 22:43:00|344.4|342.4|344.46|342.46|344.47|342.47|344.31|342.31|20
1727304190000|2024-09-25 22:43:10|344.45|342.45|344.29|342.29|344.45|342.45|344.28|342.28|14
1727304200000|2024-09-25 22:43:20|344.3|342.3|344.3|342.3|344.33|342.33|344.28|342.28|16
1727304210000|2024-09-25 22:43:30|344.31|342.31|344.29|342.29|344.51|342.51|344.28|342.28|16
1727304220000|2024-09-25 22:43:40|344.3|342.3|344.2|342.2|344.39|342.39|344.18|342.18|23
1727304230000|2024-09-25 22:43:50|344.21|342.21|344.2|342.2|344.24|342.24|344.19|342.19|9
1727304240000|2024-09-25 22:44:00|344.19|342.19|344.18|342.18|344.19|342.19|344.13|342.13|8
1727304250000|2024-09-25 22:44:10|344.16|342.16|344.32|342.32|344.32|342.32|344.16|342.16|11
1727304260000|2024-09-25 22:44:20|344.29|342.29|344.27|342.27|344.3|342.3|344.27|342.27|10
1727304270000|2024-09-25 22:44:30|344.28|342.28|344.29|342.29|344.29|342.29|344.27|342.27|11
1727304280000|2024-09-25 22:44:40|344.3|342.3|344.3|342.3|344.3|342.3|344.3|342.3|1
1727304290000|2024-09-25 22:44:50|344.31|342.31|344.13|342.13|344.31|342.31|344.13|342.13|10
1727304300000|2024-09-25 22:45:00|344.19|342.19|344.18|342.18|344.19|342.19|344.17|342.17|3
1727304310000|2024-09-25 22:45:10|344.19|342.19|344.28|342.28|344.28|342.28|344.17|342.17|10
1727304320000|2024-09-25 22:45:20|344.3|342.3|344.3|342.3|344.3|342.3|344.3|342.3|1
1727304330000|2024-09-25 22:45:30|344.26|342.26|344.27|342.27|344.27|342.27|344.26|342.26|10
1727304340000|2024-09-25 22:45:40|344.26|342.26|344.21|342.21|344.27|342.27|344.2|342.2|11
1727304350000|2024-09-25 22:45:50|344.23|342.23|344.29|342.29|344.29|342.29|344.2|342.2|17
1727304360000|2024-09-25 22:46:00|344.28|342.28|344.14|342.14|344.3|342.3|344.14|342.14|19
1727304370000|2024-09-25 22:46:10|344.13|342.13|344.13|342.13|344.13|342.13|344.13|342.13|1
1727304380000|2024-09-25 22:46:20|344.12|342.12|344.13|342.13|344.13|342.13|344.1|342.1|4
1727304400000|2024-09-25 22:46:40|344.16|342.16|344.24|342.24|344.28|342.28|344.16|342.16|13
1727304410000|2024-09-25 22:46:50|344.19|342.19|344.13|342.13|344.19|342.19|344.13|342.13|18
1727304420000|2024-09-25 22:47:00|344.18|342.18|344.41|342.41|344.41|342.41|344.18|342.18|14
1727304430000|2024-09-25 22:47:10|344.39|342.39|344.27|342.27|344.42|342.42|344.26|342.26|13
1727304440000|2024-09-25 22:47:20|344.26|342.26|344.23|342.23|344.28|342.28|344.13|342.13|17
1727304450000|2024-09-25 22:47:30|344.28|342.28|344.31|342.31|344.44|342.44|344.23|342.23|23
1727304460000|2024-09-25 22:47:40|344.3|342.3|344.33|342.33|344.35|342.35|344.29|342.29|9
1727304470000|2024-09-25 22:47:50|344.32|342.32|344.21|342.21|344.33|342.33|344.16|342.16|20
1727304480000|2024-09-25 22:48:00|344.22|342.22|344.13|342.13|344.25|342.25|344.12|342.12|16
1727304490000|2024-09-25 22:48:10|344.12|342.12|344.03|342.03|344.12|342.12|343.96|341.96|19
1727304500000|2024-09-25 22:48:20|344.04|342.04|344.09|342.09|344.12|342.12|343.99|341.99|22
1727304510000|2024-09-25 22:48:30|344.08|342.08|344.33|342.33|344.33|342.33|344.08|342.08|20
1727304520000|2024-09-25 22:48:40|344.34|342.34|344.42|342.42|344.47|342.47|344.34|342.34|27
1727304530000|2024-09-25 22:48:50|344.41|342.41|344.51|342.51|344.52|342.52|344.41|342.41|20
1727304540000|2024-09-25 22:49:00|344.5|342.5|344.6|342.6|344.6|342.6|344.4|342.4|24
1727304550000|2024-09-25 22:49:10|344.59|342.59|344.64|342.64|344.64|342.64|344.55|342.55|16
1727304560000|2024-09-25 22:49:20|344.65|342.65|344.75|342.75|344.78|342.78|344.65|342.65|22
1727304570000|2024-09-25 22:49:30|344.74|342.74|344.41|342.41|344.74|342.74|344.41|342.41|17
1727304580000|2024-09-25 22:49:40|344.38|342.38|344.39|342.39|344.39|342.39|344.33|342.33|17
1727304590000|2024-09-25 22:49:50|344.4|342.4|344.47|342.47|344.52|342.52|344.39|342.39|11
1727304600000|2024-09-25 22:50:00|344.48|342.48|344.5|342.5|344.61|342.61|344.39|342.39|20
1727304610000|2024-09-25 22:50:10|344.52|342.52|344.57|342.57|344.6|342.6|344.52|342.52|16
1727304620000|2024-09-25 22:50:20|344.56|342.56|344.75|342.75|344.75|342.75|344.53|342.53|18
1727304630000|2024-09-25 22:50:30|344.74|342.74|344.78|342.78|344.78|342.78|344.72|342.72|13
1727304640000|2024-09-25 22:50:40|344.76|342.76|344.82|342.82|344.83|342.83|344.72|342.72|22
1727304650000|2024-09-25 22:50:50|344.81|342.81|344.87|342.87|344.88|342.88|344.81|342.81|24
1727304660000|2024-09-25 22:51:00|344.86|342.86|345.06|343.06|345.08|343.08|344.86|342.86|21
1727304670000|2024-09-25 22:51:10|345.03|343.03|345.03|343.03|345.04|343.04|344.98|342.98|15
1727304680000|2024-09-25 22:51:20|345.05|343.05|345.24|343.24|345.24|343.24|345.01|343.01|18
1727304690000|2024-09-25 22:51:30|345.26|343.26|345.33|343.33|345.33|343.33|345.2|343.2|19
1727304700000|2024-09-25 22:51:40|345.32|343.32|345.1|343.1|345.32|343.32|345.1|343.1|21
1727304710000|2024-09-25 22:51:50|345.11|343.11|345.15|343.15|345.17|343.17|345.09|343.09|15
1727304720000|2024-09-25 22:52:00|345.14|343.14|345.26|343.26|345.29|343.29|345.11|343.11|23
1727304730000|2024-09-25 22:52:10|345.25|343.25|345.36|343.36|345.36|343.36|345.21|343.21|14
1727304740000|2024-09-25 22:52:20|345.35|343.35|345.49|343.49|345.53|343.53|345.35|343.35|19
1727304750000|2024-09-25 22:52:30|345.48|343.48|345.49|343.49|345.5|343.5|345.47|343.47|6
1727304760000|2024-09-25 22:52:40|345.48|343.48|345.47|343.47|345.5|343.5|345.47|343.47|8
1727304770000|2024-09-25 22:52:50|345.51|343.51|345.47|343.47|345.51|343.51|345.47|343.47|6
1727304780000|2024-09-25 22:53:00|345.5|343.5|345.51|343.51|345.51|343.51|345.47|343.47|14
1727304790000|2024-09-25 22:53:10|345.5|343.5|345.45|343.45|345.51|343.51|345.43|343.43|12
1727304800000|2024-09-25 22:53:20|345.48|343.48|345.52|343.52|345.53|343.53|345.45|343.45|18
1727304810000|2024-09-25 22:53:30|345.5|343.5|345.56|343.56|345.56|343.56|345.5|343.5|12
1727304820000|2024-09-25 22:53:40|345.59|343.59|345.72|343.72|345.76|343.76|345.59|343.59|16
1727304830000|2024-09-25 22:53:50|345.73|343.73|345.71|343.71|345.74|343.74|345.7|343.7|16
1727304840000|2024-09-25 22:54:00|345.68|343.68|345.74|343.74|345.75|343.75|345.65|343.65|16
1727304850000|2024-09-25 22:54:10|345.72|343.72|345.6|343.6|345.72|343.72|345.6|343.6|9
1727304860000|2024-09-25 22:54:20|345.61|343.61|345.64|343.64|345.71|343.71|345.59|343.59|13
1727304870000|2024-09-25 22:54:30|345.67|343.67|345.58|343.58|345.67|343.67|345.58|343.58|13
1727304880000|2024-09-25 22:54:40|345.61|343.61|345.67|343.67|345.67|343.67|345.59|343.59|10
1727304890000|2024-09-25 22:54:50|345.64|343.64|345.63|343.63|345.67|343.67|345.62|343.62|10
1727304900000|2024-09-25 22:55:00|345.67|343.67|345.62|343.62|345.67|343.67|345.62|343.62|17
1727304910000|2024-09-25 22:55:10|345.65|343.65|345.66|343.66|345.68|343.68|345.63|343.63|17
1727304920000|2024-09-25 22:55:20|345.65|343.65|345.93|343.93|345.93|343.93|345.64|343.64|24
1727304930000|2024-09-25 22:55:30|345.96|343.96|346|344|346.04|344.04|345.95|343.95|24
1727304940000|2024-09-25 22:55:40|345.99|343.99|346|344|346.03|344.03|345.96|343.96|12
1727304950000|2024-09-25 22:55:50|345.99|343.99|345.98|343.98|346.05|344.05|345.98|343.98|16
1727304960000|2024-09-25 22:56:00|345.97|343.97|346.01|344.01|346.01|344.01|345.97|343.97|8
1727304970000|2024-09-25 22:56:10|346.03|344.03|345.91|343.91|346.03|344.03|345.88|343.88|16
1727304980000|2024-09-25 22:56:20|345.94|343.94|345.79|343.79|345.94|343.94|345.78|343.78|14
1727304990000|2024-09-25 22:56:30|345.78|343.78|345.6|343.6|345.78|343.78|345.6|343.6|12
1727305000000|2024-09-25 22:56:40|345.59|343.59|345.59|343.59|345.59|343.59|345.59|343.59|1
1727305010000|2024-09-25 22:56:50|345.63|343.63|345.6|343.6|345.64|343.64|345.59|343.59|9
1727305020000|2024-09-25 22:57:00|345.62|343.62|345.59|343.59|345.63|343.63|345.59|343.59|11
1727305030000|2024-09-25 22:57:10|345.6|343.6|345.59|343.59|345.6|343.6|345.59|343.59|2
1727305050000|2024-09-25 22:57:30|345.64|343.64|345.65|343.65|345.71|343.71|345.63|343.63|17
1727305060000|2024-09-25 22:57:40|345.66|343.66|345.69|343.69|345.69|343.69|345.64|343.64|14
1727305070000|2024-09-25 22:57:50|345.7|343.7|345.67|343.67|345.7|343.7|345.67|343.67|6
1727305080000|2024-09-25 22:58:00|345.68|343.68|345.52|343.52|345.69|343.69|345.5|343.5|14
1727305090000|2024-09-25 22:58:10|345.51|343.51|345.57|343.57|345.58|343.58|345.51|343.51|19
1727305100000|2024-09-25 22:58:20|345.56|343.56|345.43|343.43|345.57|343.57|345.41|343.41|18
1727305110000|2024-09-25 22:58:30|345.42|343.42|345.42|343.42|345.44|343.44|345.4|343.4|9
1727305120000|2024-09-25 22:58:40|345.43|343.43|345.43|343.43|345.44|343.44|345.42|343.42|9
1727305130000|2024-09-25 22:58:50|345.47|343.47|345.41|343.41|345.47|343.47|345.4|343.4|15
1727305140000|2024-09-25 22:59:00|345.42|343.42|345.31|343.31|345.47|343.47|345.3|343.3|15
1727305150000|2024-09-25 22:59:10|345.29|343.29|345.31|343.31|345.34|343.34|345.26|343.26|19
1727305160000|2024-09-25 22:59:20|345.32|343.32|345.31|343.31|345.34|343.34|345.31|343.31|10
1727305170000|2024-09-25 22:59:30|345.3|343.3|345.19|343.19|345.3|343.3|345.19|343.19|6
1727305180000|2024-09-25 22:59:40|345.2|343.2|345.25|343.25|345.25|343.25|345.2|343.2|5
1727305200000|2024-09-25 23:00:00|345.36|343.36|345.41|343.41|345.47|343.47|345.36|343.36|22
1727305210000|2024-09-25 23:00:10|345.42|343.42|345.42|343.42|345.46|343.46|345.4|343.4|17
1727305220000|2024-09-25 23:00:20|345.45|343.45|345.63|343.63|345.63|343.63|345.44|343.44|15
1727305230000|2024-09-25 23:00:30|345.66|343.66|345.63|343.63|345.66|343.66|345.63|343.63|7
1727305240000|2024-09-25 23:00:40|345.59|343.59|345.53|343.53|345.59|343.59|345.48|343.48|14
1727305250000|2024-09-25 23:00:50|345.55|343.55|345.51|343.51|345.64|343.64|345.51|343.51|17
1727305260000|2024-09-25 23:01:00|345.5|343.5|345.53|343.53|345.56|343.56|345.47|343.47|20
1727305270000|2024-09-25 23:01:10|345.52|343.52|345.38|343.38|345.53|343.53|345.36|343.36|21
1727305280000|2024-09-25 23:01:20|345.37|343.37|345.25|343.25|345.37|343.37|345.25|343.25|17
1727305290000|2024-09-25 23:01:30|345.27|343.27|345.28|343.28|345.28|343.28|345.27|343.27|2
1727305300000|2024-09-25 23:01:40|345.2|343.2|345.2|343.2|345.22|343.22|345.2|343.2|8
1727305310000|2024-09-25 23:01:50|345.21|343.21|345.28|343.28|345.29|343.29|345.17|343.17|13
1727305320000|2024-09-25 23:02:00|345.27|343.27|345.17|343.17|345.29|343.29|345.17|343.17|15
1727305330000|2024-09-25 23:02:10|345.11|343.11|345.13|343.13|345.2|343.2|345.08|343.08|20
1727305340000|2024-09-25 23:02:20|345.12|343.12|345.22|343.22|345.22|343.22|345.12|343.12|13
1727305350000|2024-09-25 23:02:30|345.23|343.23|345.21|343.21|345.25|343.25|345.19|343.19|18
1727305360000|2024-09-25 23:02:40|345.22|343.22|345.31|343.31|345.32|343.32|345.21|343.21|16
1727305370000|2024-09-25 23:02:50|345.3|343.3|345.27|343.27|345.3|343.3|345.26|343.26|15
1727305380000|2024-09-25 23:03:00|345.28|343.28|345.37|343.37|345.41|343.41|345.28|343.28|18
1727305390000|2024-09-25 23:03:10|345.31|343.31|345.03|343.03|345.31|343.31|345.02|343.02|24
1727305400000|2024-09-25 23:03:20|345.01|343.01|344.83|342.83|345.02|343.02|344.83|342.83|9
1727305410000|2024-09-25 23:03:30|344.84|342.84|344.85|342.85|344.9|342.9|344.83|342.83|9
1727305420000|2024-09-25 23:03:40|344.84|342.84|344.7|342.7|344.84|342.84|344.7|342.7|15
1727305430000|2024-09-25 23:03:50|344.71|342.71|344.78|342.78|344.8|342.8|344.7|342.7|16
1727305440000|2024-09-25 23:04:00|344.77|342.77|344.81|342.81|344.81|342.81|344.73|342.73|18
1727305450000|2024-09-25 23:04:10|344.8|342.8|344.93|342.93|344.96|342.96|344.78|342.78|17
1727305460000|2024-09-25 23:04:20|344.94|342.94|344.93|342.93|344.94|342.94|344.93|342.93|4
1727305470000|2024-09-25 23:04:30|344.92|342.92|344.73|342.73|344.92|342.92|344.73|342.73|9
1727305480000|2024-09-25 23:04:40|344.74|342.74|344.78|342.78|344.79|342.79|344.74|342.74|7
1727305490000|2024-09-25 23:04:50|344.77|342.77|344.84|342.84|344.85|342.85|344.77|342.77|4
1727305500000|2024-09-25 23:05:00|344.81|342.81|344.61|342.61|344.84|342.84|344.61|342.61|25
1727305510000|2024-09-25 23:05:10|344.6|342.6|344.89|342.89|344.89|342.89|344.59|342.59|20
1727305520000|2024-09-25 23:05:20|344.9|342.9|344.88|342.88|344.92|342.92|344.86|342.86|19
1727305530000|2024-09-25 23:05:30|344.87|342.87|344.6|342.6|344.87|342.87|344.6|342.6|11
1727305540000|2024-09-25 23:05:40|344.57|342.57|344.53|342.53|344.58|342.58|344.53|342.53|11
1727305550000|2024-09-25 23:05:50|344.55|342.55|344.55|342.55|344.58|342.58|344.54|342.54|12
1727305560000|2024-09-25 23:06:00|344.54|342.54|344.85|342.85|344.87|342.87|344.54|342.54|23
1727305570000|2024-09-25 23:06:10|344.84|342.84|344.88|342.88|344.89|342.89|344.83|342.83|20
1727305580000|2024-09-25 23:06:20|344.86|342.86|344.93|342.93|344.93|342.93|344.85|342.85|20
1727305590000|2024-09-25 23:06:30|344.97|342.97|344.92|342.92|344.97|342.97|344.92|342.92|6
1727305600000|2024-09-25 23:06:40|344.86|342.86|344.68|342.68|344.86|342.86|344.68|342.68|18
1727305610000|2024-09-25 23:06:50|344.72|342.72|344.68|342.68|344.74|342.74|344.68|342.68|11
1727305620000|2024-09-25 23:07:00|344.73|342.73|344.35|342.35|344.73|342.73|344.34|342.34|25
1727305630000|2024-09-25 23:07:10|344.38|342.38|344.23|342.23|344.38|342.38|344.2|342.2|23
1727305640000|2024-09-25 23:07:20|344.22|342.22|344.48|342.48|344.5|342.5|344.2|342.2|12
1727305650000|2024-09-25 23:07:30|344.47|342.47|344.48|342.48|344.48|342.48|344.37|342.37|15
1727305660000|2024-09-25 23:07:40|344.47|342.47|344.44|342.44|344.5|342.5|344.43|342.43|17
1727305670000|2024-09-25 23:07:50|344.42|342.42|344.46|342.46|344.47|342.47|344.38|342.38|15
1727305680000|2024-09-25 23:08:00|344.45|342.45|344.56|342.56|344.57|342.57|344.43|342.43|26
1727305690000|2024-09-25 23:08:10|344.55|342.55|344.75|342.75|344.79|342.79|344.55|342.55|27
1727305700000|2024-09-25 23:08:20|344.76|342.76|344.76|342.76|344.78|342.78|344.73|342.73|19
1727305710000|2024-09-25 23:08:30|344.79|342.79|344.72|342.72|344.79|342.79|344.72|342.72|19
1727305720000|2024-09-25 23:08:40|344.71|342.71|344.53|342.53|344.77|342.77|344.53|342.53|18
1727305730000|2024-09-25 23:08:50|344.49|342.49|344.55|342.55|344.57|342.57|344.43|342.43|15
1727305740000|2024-09-25 23:09:00|344.57|342.57|344.43|342.43|344.57|342.57|344.4|342.4|27
1727305750000|2024-09-25 23:09:10|344.44|342.44|344.54|342.54|344.55|342.55|344.43|342.43|16
1727305760000|2024-09-25 23:09:20|344.5|342.5|344.49|342.49|344.5|342.5|344.47|342.47|5
1727305770000|2024-09-25 23:09:30|344.48|342.48|344.48|342.48|344.53|342.53|344.48|342.48|12
1727305780000|2024-09-25 23:09:40|344.52|342.52|344.58|342.58|344.6|342.6|344.5|342.5|5
1727305790000|2024-09-25 23:09:50|344.6|342.6|344.6|342.6|344.6|342.6|344.56|342.56|15
1727305800000|2024-09-25 23:10:00|344.64|342.64|344.77|342.77|344.77|342.77|344.61|342.61|19
1727305810000|2024-09-25 23:10:10|344.84|342.84|344.81|342.81|344.85|342.85|344.76|342.76|18
1727305820000|2024-09-25 23:10:20|344.8|342.8|344.78|342.78|344.83|342.83|344.72|342.72|24
1727305830000|2024-09-25 23:10:30|344.79|342.79|344.89|342.89|344.97|342.97|344.79|342.79|19
1727305840000|2024-09-25 23:10:40|344.88|342.88|345.09|343.09|345.1|343.1|344.87|342.87|23
1727305850000|2024-09-25 23:10:50|345.07|343.07|345.08|343.08|345.11|343.11|345.04|343.04|24
1727305860000|2024-09-25 23:11:00|345.09|343.09|344.97|342.97|345.11|343.11|344.94|342.94|21
1727305870000|2024-09-25 23:11:10|344.93|342.93|344.87|342.87|344.93|342.93|344.84|342.84|16
1727305880000|2024-09-25 23:11:20|344.88|342.88|344.92|342.92|344.93|342.93|344.85|342.85|16
1727305890000|2024-09-25 23:11:30|344.94|342.94|344.9|342.9|344.94|342.94|344.86|342.86|9
1727305900000|2024-09-25 23:11:40|344.91|342.91|345.14|343.14|345.16|343.16|344.9|342.9|25
1727305910000|2024-09-25 23:11:50|345.13|343.13|344.98|342.98|345.13|343.13|344.97|342.97|8
1727305920000|2024-09-25 23:12:00|344.99|342.99|344.94|342.94|345.11|343.11|344.92|342.92|26
1727305930000|2024-09-25 23:12:10|344.95|342.95|344.92|342.92|344.96|342.96|344.92|342.92|11
1727305940000|2024-09-25 23:12:20|344.93|342.93|344.95|342.95|344.95|342.95|344.91|342.91|12
1727305950000|2024-09-25 23:12:30|344.94|342.94|344.71|342.71|344.94|342.94|344.71|342.71|24
1727305960000|2024-09-25 23:12:40|344.7|342.7|344.51|342.51|344.7|342.7|344.5|342.5|16
1727305970000|2024-09-25 23:12:50|344.5|342.5|344.38|342.38|344.5|342.5|344.38|342.38|14
1727305980000|2024-09-25 23:13:00|344.37|342.37|344.33|342.33|344.4|342.4|344.31|342.31|14
1727305990000|2024-09-25 23:13:10|344.32|342.32|344.28|342.28|344.32|342.32|344.28|342.28|5
1727306000000|2024-09-25 23:13:20|344.24|342.24|344.19|342.19|344.24|342.24|344.19|342.19|11
1727306010000|2024-09-25 23:13:30|344.16|342.16|344.08|342.08|344.16|342.16|344.08|342.08|7
1727306020000|2024-09-25 23:13:40|344.1|342.1|344.16|342.16|344.17|342.17|344.1|342.1|6
1727306030000|2024-09-25 23:13:50|344.18|342.18|344.08|342.08|344.18|342.18|344.08|342.08|7
1727306040000|2024-09-25 23:14:00|344.09|342.09|344.14|342.14|344.17|342.17|344.08|342.08|14
1727306050000|2024-09-25 23:14:10|344.11|342.11|344.12|342.12|344.12|342.12|344.1|342.1|6
1727306060000|2024-09-25 23:14:20|344.15|342.15|344.14|342.14|344.15|342.15|344.13|342.13|11
1727306070000|2024-09-25 23:14:30|344.15|342.15|344.14|342.14|344.15|342.15|344.14|342.14|2
1727306080000|2024-09-25 23:14:40|344.11|342.11|344.08|342.08|344.11|342.11|344.08|342.08|3
1727306090000|2024-09-25 23:14:50|344.09|342.09|344.09|342.09|344.09|342.09|344.08|342.08|5
1727306100000|2024-09-25 23:15:00|344.08|342.08|344.1|342.1|344.1|342.1|344.08|342.08|14
1727306110000|2024-09-25 23:15:10|344.09|342.09|344.07|342.07|344.14|342.14|344.07|342.07|10
1727306120000|2024-09-25 23:15:20|344.12|342.12|344.23|342.23|344.23|342.23|344.12|342.12|3
1727306130000|2024-09-25 23:15:30|344.21|342.21|344.22|342.22|344.32|342.32|344.21|342.21|16
1727306140000|2024-09-25 23:15:40|344.24|342.24|344.27|342.27|344.27|342.27|344.22|342.22|8
1727306150000|2024-09-25 23:15:50|344.26|342.26|344.27|342.27|344.27|342.27|344.23|342.23|12
1727306160000|2024-09-25 23:16:00|344.28|342.28|344.27|342.27|344.33|342.33|344.23|342.23|13
1727306170000|2024-09-25 23:16:10|344.25|342.25|344.28|342.28|344.28|342.28|344.23|342.23|5
1727306180000|2024-09-25 23:16:20|344.31|342.31|344.27|342.27|344.31|342.31|344.26|342.26|10
1727306190000|2024-09-25 23:16:30|344.25|342.25|344.4|342.4|344.41|342.41|344.25|342.25|9
1727306200000|2024-09-25 23:16:40|344.39|342.39|344.38|342.38|344.41|342.41|344.38|342.38|4
1727306210000|2024-09-25 23:16:50|344.44|342.44|344.43|342.43|344.45|342.45|344.4|342.4|14
1727306220000|2024-09-25 23:17:00|344.44|342.44|344.55|342.55|344.55|342.55|344.39|342.39|13
1727306230000|2024-09-25 23:17:10|344.54|342.54|344.69|342.69|344.77|342.77|344.52|342.52|15
1727306240000|2024-09-25 23:17:20|344.66|342.66|344.64|342.64|344.79|342.79|344.63|342.63|22
1727306250000|2024-09-25 23:17:30|344.63|342.63|344.73|342.73|344.73|342.73|344.63|342.63|10
1727306260000|2024-09-25 23:17:40|344.74|342.74|344.78|342.78|344.8|342.8|344.73|342.73|11
1727306270000|2024-09-25 23:17:50|344.8|342.8|344.89|342.89|344.91|342.91|344.8|342.8|10
1727306280000|2024-09-25 23:18:00|344.9|342.9|344.72|342.72|344.9|342.9|344.71|342.71|20
1727306290000|2024-09-25 23:18:10|344.74|342.74|344.85|342.85|344.89|342.89|344.74|342.74|11
1727306300000|2024-09-25 23:18:20|344.81|342.81|344.76|342.76|344.85|342.85|344.76|342.76|17
1727306310000|2024-09-25 23:18:30|344.75|342.75|344.54|342.54|344.76|342.76|344.5|342.5|21
1727306320000|2024-09-25 23:18:40|344.55|342.55|344.5|342.5|344.59|342.59|344.5|342.5|16
1727306330000|2024-09-25 23:18:50|344.53|342.53|344.53|342.53|344.53|342.53|344.51|342.51|7
1727306340000|2024-09-25 23:19:00|344.55|342.55|344.67|342.67|344.68|342.68|344.54|342.54|16
1727306350000|2024-09-25 23:19:10|344.68|342.68|344.75|342.75|344.77|342.77|344.66|342.66|12
1727306360000|2024-09-25 23:19:20|344.69|342.69|344.56|342.56|344.69|342.69|344.56|342.56|5
1727306370000|2024-09-25 23:19:30|344.57|342.57|344.64|342.64|344.64|342.64|344.56|342.56|16
1727306380000|2024-09-25 23:19:40|344.65|342.65|344.71|342.71|344.71|342.71|344.63|342.63|11
1727306390000|2024-09-25 23:19:50|344.72|342.72|344.72|342.72|344.72|342.72|344.72|342.72|1
1727306400000|2024-09-25 23:20:00|344.76|342.76|344.83|342.83|344.92|342.92|344.76|342.76|14
1727306410000|2024-09-25 23:20:10|344.82|342.82|344.78|342.78|344.82|342.82|344.7|342.7|9
1727306420000|2024-09-25 23:20:20|344.8|342.8|344.78|342.78|344.81|342.81|344.78|342.78|3
1727306430000|2024-09-25 23:20:30|344.79|342.79|344.68|342.68|344.8|342.8|344.68|342.68|10
1727306440000|2024-09-25 23:20:40|344.61|342.61|344.54|342.54|344.61|342.61|344.54|342.54|15
1727306450000|2024-09-25 23:20:50|344.56|342.56|344.56|342.56|344.57|342.57|344.55|342.55|11
1727306460000|2024-09-25 23:21:00|344.55|342.55|344.63|342.63|344.65|342.65|344.54|342.54|17
1727306470000|2024-09-25 23:21:10|344.64|342.64|344.57|342.57|344.66|342.66|344.57|342.57|16
1727306480000|2024-09-25 23:21:20|344.56|342.56|344.54|342.54|344.56|342.56|344.48|342.48|10
1727306490000|2024-09-25 23:21:30|344.57|342.57|344.61|342.61|344.64|342.64|344.54|342.54|14
1727306500000|2024-09-25 23:21:40|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|1
1727306510000|2024-09-25 23:21:50|344.63|342.63|344.66|342.66|344.66|342.66|344.61|342.61|3
1727306520000|2024-09-25 23:22:00|344.68|342.68|344.67|342.67|344.68|342.68|344.65|342.65|4
1727306530000|2024-09-25 23:22:10|344.68|342.68|344.84|342.84|344.84|342.84|344.68|342.68|4
1727306540000|2024-09-25 23:22:20|344.85|342.85|344.68|342.68|344.87|342.87|344.68|342.68|18
1727306550000|2024-09-25 23:22:30|344.67|342.67|344.67|342.67|344.67|342.67|344.67|342.67|1
1727306560000|2024-09-25 23:22:40|344.66|342.66|344.61|342.61|344.66|342.66|344.59|342.59|16
1727306570000|2024-09-25 23:22:50|344.6|342.6|344.49|342.49|344.61|342.61|344.49|342.49|17
1727306580000|2024-09-25 23:23:00|344.48|342.48|344.4|342.4|344.48|342.48|344.4|342.4|6
1727306590000|2024-09-25 23:23:10|344.39|342.39|344.02|342.02|344.39|342.39|344.02|342.02|20
1727306600000|2024-09-25 23:23:20|344.01|342.01|344.02|342.02|344.04|342.04|344|342|13
1727306610000|2024-09-25 23:23:30|344.04|342.04|343.85|341.85|344.05|342.05|343.82|341.82|24
1727306620000|2024-09-25 23:23:40|343.86|341.86|343.86|341.86|343.9|341.9|343.81|341.81|26
1727306630000|2024-09-25 23:23:50|343.87|341.87|343.85|341.85|343.92|341.92|343.84|341.84|17
1727306640000|2024-09-25 23:24:00|343.84|341.84|343.31|341.31|343.84|341.84|343.31|341.31|26
1727306650000|2024-09-25 23:24:10|343.3|341.3|343.31|341.31|343.41|341.41|343.28|341.28|16
1727306660000|2024-09-25 23:24:20|343.29|341.29|343.29|341.29|343.35|341.35|343.26|341.26|25
1727306670000|2024-09-25 23:24:30|343.3|341.3|343.44|341.44|343.45|341.45|343.3|341.3|15
1727306680000|2024-09-25 23:24:40|343.46|341.46|343.3|341.3|343.48|341.48|343.3|341.3|17
1727306690000|2024-09-25 23:24:50|343.29|341.29|343.36|341.36|343.36|341.36|343.28|341.28|16
1727306700000|2024-09-25 23:25:00|343.37|341.37|343.6|341.6|343.63|341.63|343.37|341.37|22
1727306710000|2024-09-25 23:25:10|343.62|341.62|343.49|341.49|343.63|341.63|343.36|341.36|23
1727306720000|2024-09-25 23:25:20|343.5|341.5|343.46|341.46|343.5|341.5|343.43|341.43|21
1727306730000|2024-09-25 23:25:30|343.45|341.45|343.44|341.44|343.46|341.46|343.43|341.43|11
1727306740000|2024-09-25 23:25:40|343.45|341.45|343.79|341.79|343.79|341.79|343.44|341.44|17
1727306750000|2024-09-25 23:25:50|343.78|341.78|343.57|341.57|343.78|341.78|343.57|341.57|16
1727306760000|2024-09-25 23:26:00|343.56|341.56|343.57|341.57|343.59|341.59|343.51|341.51|20
1727306770000|2024-09-25 23:26:10|343.58|341.58|343.74|341.74|343.74|341.74|343.58|341.58|15
1727306780000|2024-09-25 23:26:20|343.76|341.76|343.88|341.88|343.91|341.91|343.76|341.76|9
1727306790000|2024-09-25 23:26:30|343.82|341.82|343.78|341.78|343.82|341.82|343.73|341.73|5
1727306800000|2024-09-25 23:26:40|343.79|341.79|343.88|341.88|343.89|341.89|343.77|341.77|20
1727306810000|2024-09-25 23:26:50|343.92|341.92|343.86|341.86|343.96|341.96|343.85|341.85|15
1727306820000|2024-09-25 23:27:00|343.85|341.85|343.92|341.92|343.94|341.94|343.85|341.85|15
1727306830000|2024-09-25 23:27:10|343.93|341.93|344.01|342.01|344.09|342.09|343.93|341.93|20
1727306840000|2024-09-25 23:27:20|344.02|342.02|344.06|342.06|344.08|342.08|344.01|342.01|19
1727306850000|2024-09-25 23:27:30|344.04|342.04|344.14|342.14|344.17|342.17|344.04|342.04|16
1727306860000|2024-09-25 23:27:40|344.13|342.13|344.11|342.11|344.13|342.13|344.04|342.04|12
1727306870000|2024-09-25 23:27:50|344.1|342.1|344.14|342.14|344.15|342.15|344.1|342.1|7
1727306880000|2024-09-25 23:28:00|344.15|342.15|344.12|342.12|344.19|342.19|344.12|342.12|12
1727306890000|2024-09-25 23:28:10|344.03|342.03|343.92|341.92|344.03|342.03|343.9|341.9|16
1727306900000|2024-09-25 23:28:20|343.93|341.93|344.25|342.25|344.25|342.25|343.91|341.91|11
1727306910000|2024-09-25 23:28:30|344.26|342.26|344.19|342.19|344.26|342.26|344.19|342.19|16
1727306920000|2024-09-25 23:28:40|344.2|342.2|344.17|342.17|344.2|342.2|344.17|342.17|8
1727306930000|2024-09-25 23:28:50|344.19|342.19|344.13|342.13|344.2|342.2|344.05|342.05|14
1727306940000|2024-09-25 23:29:00|344.16|342.16|344.26|342.26|344.28|342.28|344.16|342.16|16
1727306950000|2024-09-25 23:29:10|344.25|342.25|344.26|342.26|344.27|342.27|344.25|342.25|6
1727306960000|2024-09-25 23:29:20|344.25|342.25|344.25|342.25|344.26|342.26|344.25|342.25|3
1727306970000|2024-09-25 23:29:30|344.26|342.26|344.25|342.25|344.26|342.26|344.25|342.25|4
1727306980000|2024-09-25 23:29:40|344.22|342.22|344.2|342.2|344.22|342.22|344.2|342.2|2
1727306990000|2024-09-25 23:29:50|344.22|342.22|344.26|342.26|344.26|342.26|344.22|342.22|10
1727307000000|2024-09-25 23:30:00|344.28|342.28|344.2|342.2|344.3|342.3|344.2|342.2|10
1727307010000|2024-09-25 23:30:10|344.26|342.26|344.33|342.33|344.33|342.33|344.24|342.24|10
1727307020000|2024-09-25 23:30:20|344.28|342.28|344.09|342.09|344.28|342.28|344.08|342.08|9
1727307030000|2024-09-25 23:30:30|344.11|342.11|344.06|342.06|344.18|342.18|344.06|342.06|14
1727307040000|2024-09-25 23:30:40|344.07|342.07|344.1|342.1|344.12|342.12|344.06|342.06|8
1727307050000|2024-09-25 23:30:50|344.09|342.09|343.98|341.98|344.1|342.1|343.98|341.98|18
1727307060000|2024-09-25 23:31:00|343.92|341.92|343.8|341.8|343.94|341.94|343.8|341.8|17
1727307070000|2024-09-25 23:31:10|343.82|341.82|343.84|341.84|343.85|341.85|343.81|341.81|23
1727307080000|2024-09-25 23:31:20|343.85|341.85|343.93|341.93|344|342|343.85|341.85|14
1727307090000|2024-09-25 23:31:30|343.89|341.89|343.98|341.98|343.98|341.98|343.77|341.77|19
1727307100000|2024-09-25 23:31:40|343.97|341.97|344.08|342.08|344.17|342.17|343.97|341.97|22
1727307110000|2024-09-25 23:31:50|344.1|342.1|344.06|342.06|344.11|342.11|344.06|342.06|14
1727307120000|2024-09-25 23:32:00|344.05|342.05|343.83|341.83|344.1|342.1|343.82|341.82|18
1727307130000|2024-09-25 23:32:10|343.82|341.82|343.72|341.72|343.82|341.82|343.72|341.72|16
1727307140000|2024-09-25 23:32:20|343.76|341.76|343.84|341.84|343.88|341.88|343.76|341.76|11
1727307150000|2024-09-25 23:32:30|343.79|341.79|343.67|341.67|343.79|341.79|343.66|341.66|10
1727307160000|2024-09-25 23:32:40|343.66|341.66|343.66|341.66|343.74|341.74|343.66|341.66|13
1727307170000|2024-09-25 23:32:50|343.62|341.62|343.52|341.52|343.62|341.62|343.52|341.52|5
1727307180000|2024-09-25 23:33:00|343.53|341.53|343.42|341.42|343.55|341.55|343.39|341.39|21
1727307190000|2024-09-25 23:33:10|343.43|341.43|343.31|341.31|343.43|341.43|343.3|341.3|19
1727307200000|2024-09-25 23:33:20|343.32|341.32|343.3|341.3|343.33|341.33|343.29|341.29|16
1727307210000|2024-09-25 23:33:30|343.27|341.27|343.26|341.26|343.27|341.27|343.26|341.26|2
1727307220000|2024-09-25 23:33:40|343.25|341.25|343.04|341.04|343.25|341.25|343.04|341.04|13
1727307230000|2024-09-25 23:33:50|343.03|341.03|342.95|340.95|343.03|341.03|342.93|340.93|15
1727307240000|2024-09-25 23:34:00|342.93|340.93|342.82|340.82|342.93|340.93|342.82|340.82|6
1727307260000|2024-09-25 23:34:20|342.71|340.71|342.43|340.43|342.71|340.71|342.41|340.41|9
1727307270000|2024-09-25 23:34:30|342.37|340.37|342.44|340.44|342.49|340.49|342.35|340.35|29
1727307280000|2024-09-25 23:34:40|342.47|340.47|342.47|340.47|342.54|340.54|342.43|340.43|17
1727307290000|2024-09-25 23:34:50|342.48|340.48|342.5|340.5|342.51|340.51|342.44|340.44|15
1727307300000|2024-09-25 23:35:00|342.51|340.51|342.73|340.73|342.79|340.79|342.5|340.5|20
1727307310000|2024-09-25 23:35:10|342.75|340.75|342.82|340.82|342.82|340.82|342.74|340.74|11
1727307320000|2024-09-25 23:35:20|342.81|340.81|342.78|340.78|342.83|340.83|342.76|340.76|20
1727307330000|2024-09-25 23:35:30|342.79|340.79|342.65|340.65|342.89|340.89|342.63|340.63|20
1727307340000|2024-09-25 23:35:40|342.64|340.64|342.67|340.67|342.68|340.68|342.63|340.63|20
1727307350000|2024-09-25 23:35:50|342.66|340.66|342.72|340.72|342.73|340.73|342.65|340.65|14
1727307360000|2024-09-25 23:36:00|342.71|340.71|342.76|340.76|342.76|340.76|342.71|340.71|9
1727307370000|2024-09-25 23:36:10|342.81|340.81|342.87|340.87|343.13|341.13|342.81|340.81|17
1727307380000|2024-09-25 23:36:20|342.85|340.85|342.71|340.71|342.87|340.87|342.71|340.71|12
1727307390000|2024-09-25 23:36:30|342.72|340.72|342.81|340.81|342.81|340.81|342.72|340.72|13
1727307400000|2024-09-25 23:36:40|342.83|340.83|342.79|340.79|342.84|340.84|342.79|340.79|19
1727307410000|2024-09-25 23:36:50|342.69|340.69|342.74|340.74|342.76|340.76|342.69|340.69|16
1727307420000|2024-09-25 23:37:00|342.68|340.68|342.94|340.94|342.94|340.94|342.68|340.68|20
1727307430000|2024-09-25 23:37:10|342.93|340.93|343.18|341.18|343.19|341.19|342.93|340.93|18
1727307440000|2024-09-25 23:37:20|343.19|341.19|343.19|341.19|343.19|341.19|343.18|341.18|3
1727307450000|2024-09-25 23:37:30|343.2|341.2|343.57|341.57|343.71|341.71|343.2|341.2|18
1727307460000|2024-09-25 23:37:40|343.55|341.55|343.55|341.55|343.55|341.55|343.55|341.55|1
1727307470000|2024-09-25 23:37:50|343.52|341.52|343.52|341.52|343.52|341.52|343.52|341.52|1
1727307480000|2024-09-25 23:38:00|343.51|341.51|343.64|341.64|343.66|341.66|343.51|341.51|11
1727307490000|2024-09-25 23:38:10|343.66|341.66|343.52|341.52|343.66|341.66|343.52|341.52|7
1727307500000|2024-09-25 23:38:20|343.5|341.5|343.62|341.62|343.63|341.63|343.5|341.5|9
1727307510000|2024-09-25 23:38:30|343.55|341.55|343.42|341.42|343.55|341.55|343.42|341.42|9
1727307520000|2024-09-25 23:38:40|343.41|341.41|343.41|341.41|343.41|341.41|343.41|341.41|1
1727307530000|2024-09-25 23:38:50|343.39|341.39|343.45|341.45|343.46|341.46|343.39|341.39|9
1727307540000|2024-09-25 23:39:00|343.46|341.46|343.46|341.46|343.46|341.46|343.44|341.44|6
1727307550000|2024-09-25 23:39:10|343.44|341.44|343.26|341.26|343.45|341.45|343.26|341.26|11
1727307560000|2024-09-25 23:39:20|343.21|341.21|343.18|341.18|343.25|341.25|343.16|341.16|25
1727307570000|2024-09-25 23:39:30|343.17|341.17|343.17|341.17|343.17|341.17|343.09|341.09|19
1727307580000|2024-09-25 23:39:40|343.19|341.19|343.16|341.16|343.19|341.19|343.15|341.15|7
1727307590000|2024-09-25 23:39:50|343.17|341.17|343.16|341.16|343.25|341.25|343.16|341.16|16
1727307600000|2024-09-25 23:40:00|343.17|341.17|342.98|340.98|343.2|341.2|342.93|340.93|22
1727307610000|2024-09-25 23:40:10|342.94|340.94|343.03|341.03|343.15|341.15|342.93|340.93|25
1727307620000|2024-09-25 23:40:20|343.02|341.02|343.06|341.06|343.07|341.07|343.01|341.01|20
1727307630000|2024-09-25 23:40:30|343.05|341.05|342.99|340.99|343.09|341.09|342.99|340.99|21
1727307640000|2024-09-25 23:40:40|343|341|343.06|341.06|343.1|341.1|342.99|340.99|11
1727307650000|2024-09-25 23:40:50|343.07|341.07|343.1|341.1|343.12|341.12|343.05|341.05|15
1727307660000|2024-09-25 23:41:00|343.09|341.09|343.09|341.09|343.09|341.09|343.08|341.08|3
1727307670000|2024-09-25 23:41:10|343.08|341.08|342.92|340.92|343.08|341.08|342.92|340.92|7
1727307680000|2024-09-25 23:41:20|343.01|341.01|343.06|341.06|343.11|341.11|343.01|341.01|15
1727307690000|2024-09-25 23:41:30|343.07|341.07|343.05|341.05|343.09|341.09|343.05|341.05|9
1727307700000|2024-09-25 23:41:40|343.12|341.12|343.06|341.06|343.12|341.12|343.06|341.06|5
1727307710000|2024-09-25 23:41:50|343.05|341.05|343.09|341.09|343.12|341.12|343.05|341.05|8
1727307720000|2024-09-25 23:42:00|343.08|341.08|343.18|341.18|343.18|341.18|343.06|341.06|11
1727307730000|2024-09-25 23:42:10|343.1|341.1|342.89|340.89|343.1|341.1|342.85|340.85|23
1727307740000|2024-09-25 23:42:20|342.9|340.9|342.95|340.95|342.97|340.97|342.88|340.88|16
1727307750000|2024-09-25 23:42:30|342.9|340.9|342.77|340.77|342.9|340.9|342.77|340.77|15
1727307760000|2024-09-25 23:42:40|342.78|340.78|342.81|340.81|342.84|340.84|342.78|340.78|15
1727307770000|2024-09-25 23:42:50|342.8|340.8|342.39|340.39|342.8|340.8|342.37|340.37|23
1727307780000|2024-09-25 23:43:00|342.38|340.38|342.75|340.75|342.78|340.78|342.38|340.38|30
1727307790000|2024-09-25 23:43:10|342.78|340.78|342.79|340.79|342.86|340.86|342.77|340.77|19
1727307800000|2024-09-25 23:43:20|342.78|340.78|342.79|340.79|342.8|340.8|342.77|340.77|12
1727307810000|2024-09-25 23:43:30|342.78|340.78|342.66|340.66|342.78|340.78|342.63|340.63|20
1727307820000|2024-09-25 23:43:40|342.65|340.65|342.72|340.72|342.79|340.79|342.65|340.65|20
1727307830000|2024-09-25 23:43:50|342.73|340.73|342.81|340.81|342.81|340.81|342.73|340.73|20
1727307840000|2024-09-25 23:44:00|342.79|340.79|342.79|340.79|342.79|340.79|342.72|340.72|11
1727307850000|2024-09-25 23:44:10|342.77|340.77|342.82|340.82|342.85|340.85|342.77|340.77|9
1727307860000|2024-09-25 23:44:20|342.81|340.81|342.78|340.78|342.81|340.81|342.69|340.69|17
1727307870000|2024-09-25 23:44:30|342.8|340.8|342.8|340.8|342.83|340.83|342.78|340.78|17
1727307880000|2024-09-25 23:44:40|342.79|340.79|342.96|340.96|342.96|340.96|342.78|340.78|4
1727307890000|2024-09-25 23:44:50|342.93|340.93|343.02|341.02|343.09|341.09|342.91|340.91|19
1727307900000|2024-09-25 23:45:00|343.01|341.01|343.05|341.05|343.07|341.07|343|341|7
1727307910000|2024-09-25 23:45:10|343.14|341.14|343.16|341.16|343.16|341.16|343.14|341.14|4
1727307920000|2024-09-25 23:45:20|343.2|341.2|343.18|341.18|343.23|341.23|343.18|341.18|11
1727307930000|2024-09-25 23:45:30|343.28|341.28|343.33|341.33|343.35|341.35|343.28|341.28|4
1727307940000|2024-09-25 23:45:40|343.32|341.32|343.33|341.33|343.35|341.35|343.26|341.26|23
1727307950000|2024-09-25 23:45:50|343.34|341.34|343.31|341.31|343.39|341.39|343.31|341.31|10
1727307960000|2024-09-25 23:46:00|343.25|341.25|343.32|341.32|343.34|341.34|343.18|341.18|13
1727307970000|2024-09-25 23:46:10|343.33|341.33|343.61|341.61|343.61|341.61|343.33|341.33|25
1727307980000|2024-09-25 23:46:20|343.59|341.59|343.37|341.37|343.59|341.59|343.37|341.37|15
1727307990000|2024-09-25 23:46:30|343.35|341.35|343.35|341.35|343.39|341.39|343.29|341.29|16
1727308000000|2024-09-25 23:46:40|343.36|341.36|343.38|341.38|343.42|341.42|343.35|341.35|11
1727308010000|2024-09-25 23:46:50|343.41|341.41|343.32|341.32|343.42|341.42|343.29|341.29|15
1727308020000|2024-09-25 23:47:00|343.3|341.3|343.38|341.38|343.41|341.41|343.29|341.29|15
1727308030000|2024-09-25 23:47:10|343.31|341.31|343.29|341.29|343.31|341.31|343.19|341.19|15
1727308040000|2024-09-25 23:47:20|343.31|341.31|343.39|341.39|343.52|341.52|343.29|341.29|19
1727308050000|2024-09-25 23:47:30|343.4|341.4|343.37|341.37|343.45|341.45|343.37|341.37|18
1727308060000|2024-09-25 23:47:40|343.38|341.38|343.4|341.4|343.44|341.44|343.38|341.38|14
1727308070000|2024-09-25 23:47:50|343.39|341.39|343.36|341.36|343.44|341.44|343.36|341.36|20
1727308080000|2024-09-25 23:48:00|343.37|341.37|343.38|341.38|343.38|341.38|343.37|341.37|2
1727308090000|2024-09-25 23:48:10|343.36|341.36|343.19|341.19|343.37|341.37|343.19|341.19|8
1727308100000|2024-09-25 23:48:20|343.2|341.2|343.19|341.19|343.22|341.22|343.19|341.19|4
1727308110000|2024-09-25 23:48:30|343.2|341.2|343.18|341.18|343.2|341.2|343.18|341.18|5
1727308120000|2024-09-25 23:48:40|343.19|341.19|343.19|341.19|343.19|341.19|343.18|341.18|3
1727308130000|2024-09-25 23:48:50|343.2|341.2|343.4|341.4|343.4|341.4|343.18|341.18|14
1727308140000|2024-09-25 23:49:00|343.41|341.41|343.39|341.39|343.41|341.41|343.32|341.32|22
1727308150000|2024-09-25 23:49:10|343.38|341.38|343.31|341.31|343.41|341.41|343.31|341.31|15
1727308160000|2024-09-25 23:49:20|343.32|341.32|343.32|341.32|343.37|341.37|343.31|341.31|19
1727308170000|2024-09-25 23:49:30|343.29|341.29|343.18|341.18|343.29|341.29|343.18|341.18|6
1727308190000|2024-09-25 23:49:50|343.17|341.17|343.18|341.18|343.18|341.18|343.17|341.17|2
1727308200000|2024-09-25 23:50:00|343.2|341.2|343.38|341.38|343.38|341.38|343.2|341.2|14
1727308210000|2024-09-25 23:50:10|343.39|341.39|343.41|341.41|343.43|341.43|343.37|341.37|15
1727308220000|2024-09-25 23:50:20|343.4|341.4|343.32|341.32|343.45|341.45|343.32|341.32|18
1727308230000|2024-09-25 23:50:30|343.29|341.29|343.32|341.32|343.37|341.37|343.28|341.28|23
1727308240000|2024-09-25 23:50:40|343.33|341.33|343.48|341.48|343.48|341.48|343.32|341.32|19
1727308250000|2024-09-25 23:50:50|343.47|341.47|343.63|341.63|343.65|341.65|343.45|341.45|15
1727308260000|2024-09-25 23:51:00|343.62|341.62|343.56|341.56|343.62|341.62|343.56|341.56|6
1727308270000|2024-09-25 23:51:10|343.61|341.61|343.67|341.67|343.67|341.67|343.59|341.59|10
1727308280000|2024-09-25 23:51:20|343.68|341.68|343.69|341.69|343.7|341.7|343.67|341.67|6
1727308300000|2024-09-25 23:51:40|343.75|341.75|343.74|341.74|343.76|341.76|343.7|341.7|18
1727308310000|2024-09-25 23:51:50|343.71|341.71|343.61|341.61|343.71|341.71|343.61|341.61|3
1727308320000|2024-09-25 23:52:00|343.63|341.63|343.61|341.61|343.67|341.67|343.61|341.61|5
1727308330000|2024-09-25 23:52:10|343.64|341.64|343.71|341.71|343.74|341.74|343.64|341.64|12
1727308340000|2024-09-25 23:52:20|343.72|341.72|343.74|341.74|343.78|341.78|343.71|341.71|18
1727308350000|2024-09-25 23:52:30|343.75|341.75|343.84|341.84|343.9|341.9|343.75|341.75|8
1727308360000|2024-09-25 23:52:40|343.83|341.83|343.84|341.84|343.87|341.87|343.81|341.81|10
1727308370000|2024-09-25 23:52:50|343.85|341.85|344|342|344|342|343.84|341.84|23
1727308380000|2024-09-25 23:53:00|344.03|342.03|344|342|344.05|342.05|344|342|11
1727308410000|2024-09-25 23:53:30|344.01|342.01|344.04|342.04|344.04|342.04|344.01|342.01|3
1727308420000|2024-09-25 23:53:40|344.07|342.07|344.11|342.11|344.12|342.12|344.07|342.07|4
1727308430000|2024-09-25 23:53:50|344.13|342.13|344.14|342.14|344.14|342.14|344.11|342.11|8
1727308440000|2024-09-25 23:54:00|344.13|342.13|344.29|342.29|344.29|342.29|344.13|342.13|18
1727308450000|2024-09-25 23:54:10|344.3|342.3|344.32|342.32|344.32|342.32|344.28|342.28|8
1727308460000|2024-09-25 23:54:20|344.34|342.34|344.35|342.35|344.36|342.36|344.34|342.34|7
1727308470000|2024-09-25 23:54:30|344.36|342.36|344.38|342.38|344.38|342.38|344.34|342.34|7
1727308480000|2024-09-25 23:54:40|344.34|342.34|344.4|342.4|344.42|342.42|344.34|342.34|7
1727308490000|2024-09-25 23:54:50|344.35|342.35|344.6|342.6|344.6|342.6|344.34|342.34|14
1727308500000|2024-09-25 23:55:00|344.62|342.62|344.67|342.67|344.68|342.68|344.62|342.62|18
1727308510000|2024-09-25 23:55:10|344.66|342.66|344.55|342.55|344.67|342.67|344.55|342.55|11
1727308520000|2024-09-25 23:55:20|344.5|342.5|344.39|342.39|344.5|342.5|344.39|342.39|9
1727308530000|2024-09-25 23:55:30|344.38|342.38|344.28|342.28|344.38|342.38|344.28|342.28|8
1727308540000|2024-09-25 23:55:40|344.22|342.22|344.17|342.17|344.22|342.22|344.17|342.17|2
1727308550000|2024-09-25 23:55:50|344.19|342.19|344.07|342.07|344.19|342.19|344.07|342.07|5
1727308560000|2024-09-25 23:56:00|344.12|342.12|344.11|342.11|344.12|342.12|344.1|342.1|15
1727308570000|2024-09-25 23:56:10|344.12|342.12|344.19|342.19|344.24|342.24|344.11|342.11|17
1727308580000|2024-09-25 23:56:20|344.2|342.2|344.15|342.15|344.23|342.23|344.15|342.15|16
1727308590000|2024-09-25 23:56:30|344.16|342.16|344.23|342.23|344.26|342.26|344.16|342.16|19
1727308600000|2024-09-25 23:56:40|344.26|342.26|344.23|342.23|344.28|342.28|344.23|342.23|11
1727308610000|2024-09-25 23:56:50|344.17|342.17|344.13|342.13|344.17|342.17|344.08|342.08|7
1727308620000|2024-09-25 23:57:00|344.14|342.14|344.29|342.29|344.29|342.29|344.14|342.14|21
1727308630000|2024-09-25 23:57:10|344.28|342.28|344.17|342.17|344.28|342.28|344.17|342.17|13
1727308640000|2024-09-25 23:57:20|344.18|342.18|344.24|342.24|344.25|342.25|344.17|342.17|13
1727308650000|2024-09-25 23:57:30|344.22|342.22|344.09|342.09|344.24|342.24|344.09|342.09|10
1727308660000|2024-09-25 23:57:40|344.1|342.1|344.11|342.11|344.13|342.13|344.1|342.1|11
1727308670000|2024-09-25 23:57:50|344.12|342.12|344.24|342.24|344.25|342.25|344.12|342.12|6
1727308680000|2024-09-25 23:58:00|344.26|342.26|344.24|342.24|344.34|342.34|344.24|342.24|17
1727308690000|2024-09-25 23:58:10|344.25|342.25|344.26|342.26|344.28|342.28|344.24|342.24|14
1727308700000|2024-09-25 23:58:20|344.25|342.25|344.22|342.22|344.3|342.3|344.22|342.22|13
1727308710000|2024-09-25 23:58:30|344.23|342.23|344.33|342.33|344.34|342.34|344.23|342.23|15
1727308720000|2024-09-25 23:58:40|344.34|342.34|344.33|342.33|344.34|342.34|344.32|342.32|8
1727308730000|2024-09-25 23:58:50|344.32|342.32|344.33|342.33|344.34|342.34|344.31|342.31|14
1727308740000|2024-09-25 23:59:00|344.32|342.32|344.34|342.34|344.35|342.35|344.31|342.31|8
1727308750000|2024-09-25 23:59:10|344.35|342.35|344.33|342.33|344.35|342.35|344.33|342.33|7
1727282150000|2024-09-25 16:35:50|348.11|346.11|348.11|346.11|348.14|346.14|348.09|346.09|13
1727282160000|2024-09-25 16:36:00|348.1|346.1|348.25|346.25|348.25|346.25|348.1|346.1|13
1727282170000|2024-09-25 16:36:10|348.23|346.23|348.2|346.2|348.25|346.25|348.2|346.2|10
1727282180000|2024-09-25 16:36:20|348.22|346.22|348.34|346.34|348.38|346.38|348.22|346.22|17
1727282190000|2024-09-25 16:36:30|348.35|346.35|348.25|346.25|348.35|346.35|348.23|346.23|24
1727282200000|2024-09-25 16:36:40|348.26|346.26|348.32|346.32|348.33|346.33|348.25|346.25|17
1727282210000|2024-09-25 16:36:50|348.33|346.33|348.28|346.28|348.4|346.4|348.28|346.28|20
1727282220000|2024-09-25 16:37:00|348.27|346.27|348.32|346.32|348.32|346.32|348.25|346.25|18
1727282230000|2024-09-25 16:37:10|348.33|346.33|348.19|346.19|348.33|346.33|348.13|346.13|13
1727282240000|2024-09-25 16:37:20|348.18|346.18|348.18|346.18|348.21|346.21|348.18|346.18|12
1727282250000|2024-09-25 16:37:30|348.19|346.19|348.35|346.35|348.36|346.36|348.19|346.19|15
1727282260000|2024-09-25 16:37:40|348.37|346.37|348.32|346.32|348.37|346.37|348.28|346.28|19
1727282270000|2024-09-25 16:37:50|348.33|346.33|348.31|346.31|348.33|346.33|348.3|346.3|11
1727282280000|2024-09-25 16:38:00|348.3|346.3|348.25|346.25|348.3|346.3|348.21|346.21|13
1727282290000|2024-09-25 16:38:10|348.23|346.23|348.07|346.07|348.23|346.23|348.04|346.04|12
1727282300000|2024-09-25 16:38:20|348.06|346.06|348.01|346.01|348.06|346.06|348.01|346.01|17
1727282310000|2024-09-25 16:38:30|348.02|346.02|348.08|346.08|348.1|346.1|348.01|346.01|18
1727282320000|2024-09-25 16:38:40|348.07|346.07|348.11|346.11|348.12|346.12|348.05|346.05|14
1727282330000|2024-09-25 16:38:50|348.12|346.12|348.25|346.25|348.26|346.26|348.11|346.11|21
1727282340000|2024-09-25 16:39:00|348.27|346.27|348.26|346.26|348.27|346.27|348.24|346.24|12
1727282350000|2024-09-25 16:39:10|348.25|346.25|348.15|346.15|348.25|346.25|348.11|346.11|16
1727282360000|2024-09-25 16:39:20|348.16|346.16|348.18|346.18|348.22|346.22|348.15|346.15|14
1727282370000|2024-09-25 16:39:30|348.17|346.17|348.19|346.19|348.19|346.19|348.13|346.13|17
1727282380000|2024-09-25 16:39:40|348.17|346.17|348.21|346.21|348.22|346.22|348.17|346.17|19
1727282390000|2024-09-25 16:39:50|348.23|346.23|348.2|346.2|348.23|346.23|348.18|346.18|10
1727282400000|2024-09-25 16:40:00|348.21|346.21|348.38|346.38|348.51|346.51|348.21|346.21|22
1727282410000|2024-09-25 16:40:10|348.39|346.39|348.15|346.15|348.39|346.39|348.15|346.15|18
1727282420000|2024-09-25 16:40:20|348.16|346.16|347.98|345.98|348.18|346.18|347.98|345.98|23
1727282430000|2024-09-25 16:40:30|348|346|347.98|345.98|348.02|346.02|347.96|345.96|17
1727282440000|2024-09-25 16:40:40|347.97|345.97|348.02|346.02|348.02|346.02|347.97|345.97|9
1727282450000|2024-09-25 16:40:50|348.03|346.03|348.05|346.05|348.09|346.09|348.03|346.03|19
1727282460000|2024-09-25 16:41:00|348.04|346.04|347.96|345.96|348.04|346.04|347.96|345.96|15
1727282470000|2024-09-25 16:41:10|347.95|345.95|348.14|346.14|348.14|346.14|347.92|345.92|18
1727282480000|2024-09-25 16:41:20|348.13|346.13|348.16|346.16|348.18|346.18|348.13|346.13|11
1727282490000|2024-09-25 16:41:30|348.17|346.17|348.25|346.25|348.26|346.26|348.17|346.17|22
1727282500000|2024-09-25 16:41:40|348.26|346.26|348.39|346.39|348.4|346.4|348.15|346.15|26
1727282510000|2024-09-25 16:41:50|348.4|346.4|348.36|346.36|348.4|346.4|348.36|346.36|18
1727282520000|2024-09-25 16:42:00|348.34|346.34|348.55|346.55|348.55|346.55|348.34|346.34|17
1727282530000|2024-09-25 16:42:10|348.58|346.58|348.64|346.64|348.65|346.65|348.58|346.58|13
1727282540000|2024-09-25 16:42:20|348.61|346.61|348.57|346.57|348.62|346.62|348.57|346.57|15
1727282550000|2024-09-25 16:42:30|348.59|346.59|348.59|346.59|348.59|346.59|348.58|346.58|5
1727282560000|2024-09-25 16:42:40|348.6|346.6|348.58|346.58|348.61|346.61|348.58|346.58|5
1727282570000|2024-09-25 16:42:50|348.59|346.59|348.58|346.58|348.6|346.6|348.54|346.54|12
1727282580000|2024-09-25 16:43:00|348.56|346.56|348.57|346.57|348.6|346.6|348.56|346.56|15
1727282590000|2024-09-25 16:43:10|348.56|346.56|348.53|346.53|348.58|346.58|348.53|346.53|9
1727282600000|2024-09-25 16:43:20|348.55|346.55|348.54|346.54|348.58|346.58|348.54|346.54|9
1727282610000|2024-09-25 16:43:30|348.51|346.51|348.45|346.45|348.51|346.51|348.39|346.39|16
1727282620000|2024-09-25 16:43:40|348.46|346.46|348.52|346.52|348.53|346.53|348.46|346.46|15
1727282630000|2024-09-25 16:43:50|348.51|346.51|348.5|346.5|348.51|346.51|348.49|346.49|6
1727282640000|2024-09-25 16:44:00|348.51|346.51|348.54|346.54|348.54|346.54|348.49|346.49|10
1727282650000|2024-09-25 16:44:10|348.55|346.55|348.59|346.59|348.61|346.61|348.55|346.55|9
1727282660000|2024-09-25 16:44:20|348.61|346.61|348.63|346.63|348.64|346.64|348.61|346.61|7
1727282670000|2024-09-25 16:44:30|348.61|346.61|348.58|346.58|348.62|346.62|348.56|346.56|9
1727282680000|2024-09-25 16:44:40|348.56|346.56|348.56|346.56|348.56|346.56|348.55|346.55|3
1727282690000|2024-09-25 16:44:50|348.55|346.55|348.48|346.48|348.55|346.55|348.43|346.43|9
1727282700000|2024-09-25 16:45:00|348.47|346.47|348.48|346.48|348.48|346.48|348.44|346.44|12
1727282710000|2024-09-25 16:45:10|348.47|346.47|348.47|346.47|348.47|346.47|348.45|346.45|11
1727282720000|2024-09-25 16:45:20|348.48|346.48|348.51|346.51|348.56|346.56|348.48|346.48|19
1727282730000|2024-09-25 16:45:30|348.52|346.52|348.56|346.56|348.56|346.56|348.52|346.52|7
1727282740000|2024-09-25 16:45:40|348.55|346.55|348.47|346.47|348.55|346.55|348.4|346.4|19
1727282750000|2024-09-25 16:45:50|348.48|346.48|348.49|346.49|348.51|346.51|348.46|346.46|14
1727282760000|2024-09-25 16:46:00|348.5|346.5|348.67|346.67|348.67|346.67|348.5|346.5|16
1727282770000|2024-09-25 16:46:10|348.66|346.66|348.68|346.68|348.69|346.69|348.64|346.64|18
1727282780000|2024-09-25 16:46:20|348.67|346.67|348.61|346.61|348.69|346.69|348.59|346.59|15
1727282790000|2024-09-25 16:46:30|348.63|346.63|348.47|346.47|348.63|346.63|348.46|346.46|18
1727282800000|2024-09-25 16:46:40|348.45|346.45|348.25|346.25|348.47|346.47|348.24|346.24|15
1727282810000|2024-09-25 16:46:50|348.26|346.26|348.27|346.27|348.28|346.28|348.25|346.25|8
1727282820000|2024-09-25 16:47:00|348.26|346.26|348.15|346.15|348.3|346.3|348.13|346.13|18
1727282830000|2024-09-25 16:47:10|348.16|346.16|347.97|345.97|348.17|346.17|347.97|345.97|22
1727282840000|2024-09-25 16:47:20|347.98|345.98|348.1|346.1|348.11|346.11|347.98|345.98|16
1727282850000|2024-09-25 16:47:30|348.11|346.11|348.11|346.11|348.11|346.11|348.08|346.08|11
1727282860000|2024-09-25 16:47:40|348.09|346.09|348.1|346.1|348.1|346.1|348.09|346.09|4
1727282870000|2024-09-25 16:47:50|348.08|346.08|348.14|346.14|348.19|346.19|348.01|346.01|16
1727282880000|2024-09-25 16:48:00|348.15|346.15|348.13|346.13|348.16|346.16|348.11|346.11|13
1727282890000|2024-09-25 16:48:10|348.14|346.14|347.94|345.94|348.16|346.16|347.94|345.94|15
1727282900000|2024-09-25 16:48:20|347.93|345.93|347.95|345.95|347.96|345.96|347.92|345.92|12
1727282910000|2024-09-25 16:48:30|347.94|345.94|347.94|345.94|347.94|345.94|347.91|345.91|11
1727282920000|2024-09-25 16:48:40|347.93|345.93|347.75|345.75|347.93|345.93|347.7|345.7|19
1727282930000|2024-09-25 16:48:50|347.76|345.76|347.78|345.78|347.81|345.81|347.75|345.75|19
1727282940000|2024-09-25 16:49:00|347.8|345.8|347.74|345.74|347.8|345.8|347.67|345.67|19
1727282950000|2024-09-25 16:49:10|347.75|345.75|347.65|345.65|347.75|345.75|347.64|345.64|17
1727282960000|2024-09-25 16:49:20|347.66|345.66|347.76|345.76|347.76|345.76|347.65|345.65|19
1727282970000|2024-09-25 16:49:30|347.74|345.74|347.79|345.79|347.79|345.79|347.72|345.72|18
1727282980000|2024-09-25 16:49:40|347.78|345.78|347.77|345.77|347.79|345.79|347.76|345.76|16
1727282990000|2024-09-25 16:49:50|347.76|345.76|347.72|345.72|347.76|345.76|347.63|345.63|23
1727283000000|2024-09-25 16:50:00|347.74|345.74|347.89|345.89|347.91|345.91|347.73|345.73|21
1727283010000|2024-09-25 16:50:10|347.9|345.9|347.89|345.89|347.9|345.9|347.8|345.8|19
1727283020000|2024-09-25 16:50:20|347.9|345.9|347.89|345.89|347.9|345.9|347.88|345.88|6
1727283030000|2024-09-25 16:50:30|347.88|345.88|347.92|345.92|347.92|345.92|347.87|345.87|15
1727283040000|2024-09-25 16:50:40|347.97|345.97|348.15|346.15|348.15|346.15|347.97|345.97|21
1727283050000|2024-09-25 16:50:50|348.14|346.14|348.18|346.18|348.18|346.18|348.08|346.08|13
1727283060000|2024-09-25 16:51:00|348.19|346.19|348.16|346.16|348.22|346.22|348.1|346.1|19
1727283070000|2024-09-25 16:51:10|348.18|346.18|348.09|346.09|348.18|346.18|348.07|346.07|17
1727283080000|2024-09-25 16:51:20|348.1|346.1|348.27|346.27|348.28|346.28|348.08|346.08|19
1727283090000|2024-09-25 16:51:30|348.28|346.28|348.27|346.27|348.29|346.29|348.27|346.27|10
1727283100000|2024-09-25 16:51:40|348.28|346.28|348.36|346.36|348.36|346.36|348.26|346.26|13
1727283110000|2024-09-25 16:51:50|348.35|346.35|348.37|346.37|348.37|346.37|348.35|346.35|15
1727283120000|2024-09-25 16:52:00|348.35|346.35|348.44|346.44|348.49|346.49|348.35|346.35|19
1727283130000|2024-09-25 16:52:10|348.45|346.45|348.36|346.36|348.48|346.48|348.32|346.32|16
1727283140000|2024-09-25 16:52:20|348.37|346.37|348.38|346.38|348.39|346.39|348.33|346.33|19
1727283150000|2024-09-25 16:52:30|348.39|346.39|348.36|346.36|348.39|346.39|348.35|346.35|11
1727283160000|2024-09-25 16:52:40|348.38|346.38|348.37|346.37|348.4|346.4|348.35|346.35|14
1727283170000|2024-09-25 16:52:50|348.38|346.38|348.43|346.43|348.47|346.47|348.38|346.38|18
1727283180000|2024-09-25 16:53:00|348.44|346.44|348.44|346.44|348.47|346.47|348.43|346.43|10
1727283190000|2024-09-25 16:53:10|348.43|346.43|348.34|346.34|348.45|346.45|348.33|346.33|15
1727283200000|2024-09-25 16:53:20|348.35|346.35|348.37|346.37|348.37|346.37|348.35|346.35|4
1727283210000|2024-09-25 16:53:30|348.38|346.38|348.45|346.45|348.46|346.46|348.37|346.37|12
1727283220000|2024-09-25 16:53:40|348.47|346.47|348.4|346.4|348.49|346.49|348.38|346.38|14
1727283230000|2024-09-25 16:53:50|348.41|346.41|348.56|346.56|348.57|346.57|348.4|346.4|18
1727283240000|2024-09-25 16:54:00|348.55|346.55|348.59|346.59|348.6|346.6|348.54|346.54|14
1727283250000|2024-09-25 16:54:10|348.6|346.6|348.53|346.53|348.64|346.64|348.53|346.53|10
1727283260000|2024-09-25 16:54:20|348.52|346.52|348.48|346.48|348.54|346.54|348.48|346.48|10
1727283270000|2024-09-25 16:54:30|348.41|346.41|348.43|346.43|348.44|346.44|348.41|346.41|15
1727283280000|2024-09-25 16:54:40|348.42|346.42|348.43|346.43|348.47|346.47|348.42|346.42|13
1727283290000|2024-09-25 16:54:50|348.44|346.44|348.37|346.37|348.49|346.49|348.37|346.37|18
1727283300000|2024-09-25 16:55:00|348.38|346.38|348.35|346.35|348.41|346.41|348.31|346.31|22
1727283310000|2024-09-25 16:55:10|348.37|346.37|348.37|346.37|348.38|346.38|348.34|346.34|11
1727283320000|2024-09-25 16:55:20|348.38|346.38|348.24|346.24|348.39|346.39|348.23|346.23|20
1727283330000|2024-09-25 16:55:30|348.23|346.23|348.12|346.12|348.23|346.23|348.11|346.11|13
1727283340000|2024-09-25 16:55:40|348.11|346.11|348|346|348.14|346.14|348|346|22
1727283350000|2024-09-25 16:55:50|348.01|346.01|347.82|345.82|348.01|346.01|347.82|345.82|17
1727283360000|2024-09-25 16:56:00|347.83|345.83|347.85|345.85|347.85|345.85|347.82|345.82|16
1727283370000|2024-09-25 16:56:10|347.84|345.84|347.78|345.78|347.91|345.91|347.76|345.76|23
1727283380000|2024-09-25 16:56:20|347.79|345.79|347.76|345.76|347.81|345.81|347.71|345.71|21
1727283390000|2024-09-25 16:56:30|347.77|345.77|347.77|345.77|347.78|345.78|347.74|345.74|14
1727283400000|2024-09-25 16:56:40|347.74|345.74|347.68|345.68|347.76|345.76|347.66|345.66|11
1727283410000|2024-09-25 16:56:50|347.66|345.66|347.66|345.66|347.74|345.74|347.66|345.66|20
1727283420000|2024-09-25 16:57:00|347.67|345.67|347.68|345.68|347.77|345.77|347.67|345.67|19
1727283430000|2024-09-25 16:57:10|347.69|345.69|347.85|345.85|347.85|345.85|347.69|345.69|21
1727283440000|2024-09-25 16:57:20|347.86|345.86|347.94|345.94|347.94|345.94|347.85|345.85|20
1727283450000|2024-09-25 16:57:30|347.95|345.95|347.96|345.96|347.97|345.97|347.92|345.92|26
1727283460000|2024-09-25 16:57:40|347.95|345.95|347.81|345.81|347.95|345.95|347.79|345.79|18
1727283470000|2024-09-25 16:57:50|347.8|345.8|347.82|345.82|347.83|345.83|347.8|345.8|27
1727283480000|2024-09-25 16:58:00|347.85|345.85|348.22|346.22|348.22|346.22|347.82|345.82|22
1727283490000|2024-09-25 16:58:10|348.24|346.24|348.48|346.48|348.5|346.5|348.24|346.24|20
1727283500000|2024-09-25 16:58:20|348.5|346.5|348.65|346.65|348.67|346.67|348.48|346.48|19
1727283510000|2024-09-25 16:58:30|348.67|346.67|348.29|346.29|348.72|346.72|348.29|346.29|18
1727283520000|2024-09-25 16:58:40|348.26|346.26|348.23|346.23|348.26|346.26|348.19|346.19|15
1727283530000|2024-09-25 16:58:50|348.22|346.22|348.24|346.24|348.26|346.26|348.18|346.18|11
1727283540000|2024-09-25 16:59:00|348.23|346.23|348.22|346.22|348.24|346.24|348.21|346.21|14
1727283550000|2024-09-25 16:59:10|348.21|346.21|348.22|346.22|348.27|346.27|348.21|346.21|11
1727283560000|2024-09-25 16:59:20|348.23|346.23|348.04|346.04|348.23|346.23|348.04|346.04|8
1727283570000|2024-09-25 16:59:30|348.03|346.03|348.02|346.02|348.04|346.04|348.02|346.02|6
1727283580000|2024-09-25 16:59:40|348.17|346.17|348.21|346.21|348.27|346.27|348.17|346.17|12
1727283590000|2024-09-25 16:59:50|348.2|346.2|348.17|346.17|348.21|346.21|348.13|346.13|15
1727283600000|2024-09-25 17:00:00|348.18|346.18|348.63|346.63|348.63|346.63|348.15|346.15|22
1727283610000|2024-09-25 17:00:10|348.66|346.66|348.52|346.52|348.72|346.72|348.49|346.49|11
1727283620000|2024-09-25 17:00:20|348.51|346.51|348.42|346.42|348.51|346.51|348.37|346.37|21
1727283630000|2024-09-25 17:00:30|348.41|346.41|348.23|346.23|348.42|346.42|348.23|346.23|15
1727283640000|2024-09-25 17:00:40|348.22|346.22|348.07|346.07|348.22|346.22|348.04|346.04|20
1727283650000|2024-09-25 17:00:50|348.12|346.12|348.22|346.22|348.25|346.25|348.12|346.12|25
1727283660000|2024-09-25 17:01:00|348.21|346.21|348.52|346.52|348.52|346.52|348.21|346.21|23
1727283670000|2024-09-25 17:01:10|348.53|346.53|348.64|346.64|348.64|346.64|348.52|346.52|20
1727283680000|2024-09-25 17:01:20|348.62|346.62|348.5|346.5|348.7|346.7|348.48|346.48|23
1727283690000|2024-09-25 17:01:30|348.54|346.54|348.45|346.45|348.61|346.61|348.35|346.35|22
1727283700000|2024-09-25 17:01:40|348.46|346.46|348.48|346.48|348.48|346.48|348.43|346.43|21
1727283710000|2024-09-25 17:01:50|348.49|346.49|348.36|346.36|348.49|346.49|348.36|346.36|8
1727283720000|2024-09-25 17:02:00|348.38|346.38|348.4|346.4|348.43|346.43|348.37|346.37|20
1727283730000|2024-09-25 17:02:10|348.39|346.39|348.25|346.25|348.42|346.42|348.24|346.24|20
1727283740000|2024-09-25 17:02:20|348.24|346.24|348.26|346.26|348.27|346.27|348.23|346.23|9
1727283750000|2024-09-25 17:02:30|348.25|346.25|348.11|346.11|348.25|346.25|348.11|346.11|18
1727283760000|2024-09-25 17:02:40|348.16|346.16|348.21|346.21|348.21|346.21|348.16|346.16|24
1727283770000|2024-09-25 17:02:50|348.22|346.22|348.27|346.27|348.27|346.27|348.14|346.14|18
1727283780000|2024-09-25 17:03:00|348.25|346.25|348.34|346.34|348.38|346.38|348.24|346.24|21
1727283790000|2024-09-25 17:03:10|348.33|346.33|348.07|346.07|348.33|346.33|348.03|346.03|17
1727283800000|2024-09-25 17:03:20|348.06|346.06|348.36|346.36|348.37|346.37|348.06|346.06|26
1727283810000|2024-09-25 17:03:30|348.37|346.37|348.55|346.55|348.55|346.55|348.36|346.36|23
1727283820000|2024-09-25 17:03:40|348.54|346.54|348.28|346.28|348.54|346.54|348.27|346.27|27
1727283830000|2024-09-25 17:03:50|348.29|346.29|348.39|346.39|348.39|346.39|348.27|346.27|17
1727283840000|2024-09-25 17:04:00|348.38|346.38|348.44|346.44|348.5|346.5|348.37|346.37|16
1727283850000|2024-09-25 17:04:10|348.43|346.43|348.59|346.59|348.59|346.59|348.42|346.42|16
1727283860000|2024-09-25 17:04:20|348.55|346.55|348.5|346.5|348.62|346.62|348.49|346.49|20
1727283870000|2024-09-25 17:04:30|348.46|346.46|348.27|346.27|348.46|346.46|348.26|346.26|14
1727283880000|2024-09-25 17:04:40|348.29|346.29|347.98|345.98|348.3|346.3|347.98|345.98|21
1727283890000|2024-09-25 17:04:50|348.02|346.02|348.14|346.14|348.15|346.15|347.98|345.98|13
1727283900000|2024-09-25 17:05:00|348.16|346.16|347.87|345.87|348.16|346.16|347.87|345.87|29
1727283910000|2024-09-25 17:05:10|347.79|345.79|347.53|345.53|347.84|345.84|347.53|345.53|29
1727283920000|2024-09-25 17:05:20|347.56|345.56|347.34|345.34|347.56|345.56|347.27|345.27|26
1727283930000|2024-09-25 17:05:30|347.32|345.32|347.21|345.21|347.32|345.32|347.21|345.21|19
1727283940000|2024-09-25 17:05:40|347.22|345.22|347.06|345.06|347.23|345.23|347|345|17
1727283950000|2024-09-25 17:05:50|347.05|345.05|346.99|344.99|347.08|345.08|346.99|344.99|16
1727283960000|2024-09-25 17:06:00|346.98|344.98|346.99|344.99|346.99|344.99|346.97|344.97|4
1727283990000|2024-09-25 17:06:30|346.98|344.98|346.98|344.98|346.98|344.98|346.98|344.98|1
1727284000000|2024-09-25 17:06:40|346.97|344.97|346.99|344.99|346.99|344.99|346.96|344.96|5
1727284010000|2024-09-25 17:06:50|346.98|344.98|346.98|344.98|346.98|344.98|346.98|344.98|1
1727284020000|2024-09-25 17:07:00|346.89|344.89|346.86|344.86|346.94|344.94|346.83|344.83|16
1727284030000|2024-09-25 17:07:10|346.83|344.83|346.87|344.87|346.87|344.87|346.83|344.83|12
1727284040000|2024-09-25 17:07:20|346.88|344.88|346.75|344.75|346.89|344.89|346.73|344.73|21
1727284050000|2024-09-25 17:07:30|346.76|344.76|346.95|344.95|346.95|344.95|346.76|344.76|13
1727284060000|2024-09-25 17:07:40|346.97|344.97|346.96|344.96|347|345|346.95|344.95|14
1727284070000|2024-09-25 17:07:50|346.95|344.95|346.64|344.64|346.95|344.95|346.64|344.64|17
1727284080000|2024-09-25 17:08:00|346.65|344.65|346.82|344.82|346.85|344.85|346.65|344.65|16
1727284090000|2024-09-25 17:08:10|346.81|344.81|346.64|344.64|346.81|344.81|346.64|344.64|20
1727284100000|2024-09-25 17:08:20|346.65|344.65|346.7|344.7|346.7|344.7|346.48|344.48|17
1727284110000|2024-09-25 17:08:30|346.69|344.69|346.52|344.52|346.69|344.69|346.49|344.49|18
1727284120000|2024-09-25 17:08:40|346.5|344.5|346.56|344.56|346.57|344.57|346.42|344.42|24
1727284130000|2024-09-25 17:08:50|346.55|344.55|346.55|344.55|346.61|344.61|346.55|344.55|16
1727284140000|2024-09-25 17:09:00|346.56|344.56|346.56|344.56|346.57|344.57|346.54|344.54|10
1727284150000|2024-09-25 17:09:10|346.55|344.55|346.42|344.42|346.55|344.55|346.39|344.39|16
1727284160000|2024-09-25 17:09:20|346.45|344.45|346.41|344.41|346.48|344.48|346.41|344.41|19
1727284170000|2024-09-25 17:09:30|346.4|344.4|346.22|344.22|346.4|344.4|346.22|344.22|17
1727284180000|2024-09-25 17:09:40|346.21|344.21|346.15|344.15|346.24|344.24|346.14|344.14|18
1727284190000|2024-09-25 17:09:50|346.14|344.14|346.24|344.24|346.26|344.26|346.14|344.14|14
1727284200000|2024-09-25 17:10:00|346.23|344.23|346.23|344.23|346.36|344.36|346.19|344.19|21
1727284210000|2024-09-25 17:10:10|346.22|344.22|346.18|344.18|346.22|344.22|346.14|344.14|11
1727284220000|2024-09-25 17:10:20|346.2|344.2|346.16|344.16|346.24|344.24|346.16|344.16|13
1727284230000|2024-09-25 17:10:30|346.15|344.15|346.14|344.14|346.15|344.15|346.14|344.14|4
1727284240000|2024-09-25 17:10:40|346.16|344.16|346.09|344.09|346.16|344.16|346.09|344.09|8
1727284250000|2024-09-25 17:10:50|346.08|344.08|346.14|344.14|346.14|344.14|346.05|344.05|5
1727284260000|2024-09-25 17:11:00|346.13|344.13|346.14|344.14|346.14|344.14|346.08|344.08|9
1727284270000|2024-09-25 17:11:10|346.08|344.08|346.18|344.18|346.18|344.18|346.07|344.07|8
1727284280000|2024-09-25 17:11:20|346.17|344.17|346.17|344.17|346.19|344.19|346.14|344.14|14
1727284290000|2024-09-25 17:11:30|346.18|344.18|346.32|344.32|346.34|344.34|346.18|344.18|10
1727284300000|2024-09-25 17:11:40|346.36|344.36|346.3|344.3|346.36|344.36|346.18|344.18|13
1727284310000|2024-09-25 17:11:50|346.33|344.33|346.47|344.47|346.49|344.49|346.33|344.33|15
1727284320000|2024-09-25 17:12:00|346.53|344.53|346.4|344.4|346.53|344.53|346.4|344.4|17
1727284330000|2024-09-25 17:12:10|346.35|344.35|346.36|344.36|346.41|344.41|346.33|344.33|20
1727284340000|2024-09-25 17:12:20|346.38|344.38|346.33|344.33|346.4|344.4|346.29|344.29|22
1727284350000|2024-09-25 17:12:30|346.35|344.35|346.36|344.36|346.39|344.39|346.3|344.3|15
1727284360000|2024-09-25 17:12:40|346.37|344.37|346.53|344.53|346.58|344.58|346.37|344.37|19
1727284370000|2024-09-25 17:12:50|346.52|344.52|346.56|344.56|346.56|344.56|346.51|344.51|8
1727284380000|2024-09-25 17:13:00|346.57|344.57|346.62|344.62|346.65|344.65|346.55|344.55|23
1727284390000|2024-09-25 17:13:10|346.63|344.63|346.53|344.53|346.68|344.68|346.5|344.5|19
1727284400000|2024-09-25 17:13:20|346.56|344.56|346.54|344.54|346.56|344.56|346.52|344.52|18
1727284410000|2024-09-25 17:13:30|346.53|344.53|346.56|344.56|346.58|344.58|346.53|344.53|13
1727284420000|2024-09-25 17:13:40|346.55|344.55|346.66|344.66|346.67|344.67|346.55|344.55|18
1727284430000|2024-09-25 17:13:50|346.68|344.68|346.63|344.63|346.69|344.69|346.59|344.59|24
1727284440000|2024-09-25 17:14:00|346.62|344.62|346.63|344.63|346.65|344.65|346.62|344.62|21
1727284450000|2024-09-25 17:14:10|346.62|344.62|346.4|344.4|346.63|344.63|346.4|344.4|17
1727284460000|2024-09-25 17:14:20|346.41|344.41|346.4|344.4|346.41|344.41|346.4|344.4|6
1727284470000|2024-09-25 17:14:30|346.41|344.41|346.35|344.35|346.52|344.52|346.35|344.35|16
1727284480000|2024-09-25 17:14:40|346.34|344.34|346.34|344.34|346.36|344.36|346.3|344.3|18
1727284490000|2024-09-25 17:14:50|346.33|344.33|346.34|344.34|346.34|344.34|346.31|344.31|10
1727284500000|2024-09-25 17:15:00|346.33|344.33|346.5|344.5|346.5|344.5|346.3|344.3|20
1727284510000|2024-09-25 17:15:10|346.49|344.49|346.5|344.5|346.56|344.56|346.48|344.48|17
1727284520000|2024-09-25 17:15:20|346.49|344.49|346.33|344.33|346.49|344.49|346.29|344.29|18
1727284530000|2024-09-25 17:15:30|346.32|344.32|346.17|344.17|346.35|344.35|346.17|344.17|18
1727284540000|2024-09-25 17:15:40|346.18|344.18|346.34|344.34|346.35|344.35|346.17|344.17|15
1727284550000|2024-09-25 17:15:50|346.36|344.36|346.45|344.45|346.47|344.47|346.33|344.33|12
1727284560000|2024-09-25 17:16:00|346.44|344.44|346.21|344.21|346.44|344.44|346.18|344.18|28
1727284570000|2024-09-25 17:16:10|346.22|344.22|346.23|344.23|346.23|344.23|346.15|344.15|14
1727284580000|2024-09-25 17:16:20|346.24|344.24|346.35|344.35|346.37|344.37|346.24|344.24|19
1727284590000|2024-09-25 17:16:30|346.37|344.37|346.52|344.52|346.52|344.52|346.36|344.36|11
1727284600000|2024-09-25 17:16:40|346.51|344.51|346.51|344.51|346.52|344.52|346.51|344.51|9
1727284610000|2024-09-25 17:16:50|346.52|344.52|346.64|344.64|346.64|344.64|346.52|344.52|16
1727284620000|2024-09-25 17:17:00|346.63|344.63|346.28|344.28|346.63|344.63|346.28|344.28|19
1727284630000|2024-09-25 17:17:10|346.25|344.25|346.19|344.19|346.33|344.33|346.15|344.15|18
1727284640000|2024-09-25 17:17:20|346.17|344.17|346.02|344.02|346.18|344.18|346.01|344.01|17
1727284650000|2024-09-25 17:17:30|346.05|344.05|346.27|344.27|346.27|344.27|346.04|344.04|18
1727284660000|2024-09-25 17:17:40|346.26|344.26|346.33|344.33|346.36|344.36|346.24|344.24|19
1727284670000|2024-09-25 17:17:50|346.35|344.35|346.21|344.21|346.37|344.37|346.2|344.2|29
1727284680000|2024-09-25 17:18:00|346.2|344.2|346.2|344.2|346.23|344.23|346.15|344.15|23
1727284690000|2024-09-25 17:18:10|346.16|344.16|346.06|344.06|346.16|344.16|346.02|344.02|29
1727284700000|2024-09-25 17:18:20|346.07|344.07|346.05|344.05|346.09|344.09|346.01|344.01|18
1727284710000|2024-09-25 17:18:30|346.06|344.06|346.1|344.1|346.21|344.21|346.06|344.06|24
1727284720000|2024-09-25 17:18:40|346.13|344.13|346.14|344.14|346.15|344.15|346.05|344.05|21
1727284730000|2024-09-25 17:18:50|346.15|344.15|346.18|344.18|346.19|344.19|346.14|344.14|16
1727284740000|2024-09-25 17:19:00|346.15|344.15|346.07|344.07|346.15|344.15|346.05|344.05|21
1727284750000|2024-09-25 17:19:10|346.11|344.11|346.15|344.15|346.2|344.2|346.11|344.11|12
1727284760000|2024-09-25 17:19:20|346.16|344.16|346.15|344.15|346.17|344.17|346.15|344.15|5
1727284770000|2024-09-25 17:19:30|346.14|344.14|346.06|344.06|346.14|344.14|346.04|344.04|5
1727284780000|2024-09-25 17:19:40|346.05|344.05|346.1|344.1|346.12|344.12|346.05|344.05|7
1727284790000|2024-09-25 17:19:50|346.11|344.11|346.15|344.15|346.15|344.15|346.11|344.11|5
1727284800000|2024-09-25 17:20:00|346.16|344.16|346.41|344.41|346.42|344.42|346.15|344.15|8
1727284810000|2024-09-25 17:20:10|346.32|344.32|346.19|344.19|346.36|344.36|346.14|344.14|18
1727284820000|2024-09-25 17:20:20|346.22|344.22|346.2|344.2|346.25|344.25|346.2|344.2|20
1727284830000|2024-09-25 17:20:30|346.21|344.21|346.36|344.36|346.36|344.36|346.13|344.13|19
1727284840000|2024-09-25 17:20:40|346.38|344.38|346.34|344.34|346.46|344.46|346.31|344.31|19
1727284850000|2024-09-25 17:20:50|346.36|344.36|346.35|344.35|346.36|344.36|346.32|344.32|7
1727284860000|2024-09-25 17:21:00|346.33|344.33|346.45|344.45|346.46|344.46|346.33|344.33|15
1727284870000|2024-09-25 17:21:10|346.44|344.44|346.43|344.43|346.44|344.44|346.39|344.39|10
1727284880000|2024-09-25 17:21:20|346.44|344.44|346.42|344.42|346.46|344.46|346.37|344.37|12
1727284890000|2024-09-25 17:21:30|346.5|344.5|346.56|344.56|346.56|344.56|346.5|344.5|14
1727284900000|2024-09-25 17:21:40|346.58|344.58|346.51|344.51|346.58|344.58|346.51|344.51|15
1727284910000|2024-09-25 17:21:50|346.52|344.52|346.54|344.54|346.66|344.66|346.52|344.52|13
1727284920000|2024-09-25 17:22:00|346.53|344.53|346.39|344.39|346.54|344.54|346.38|344.38|18
1727284930000|2024-09-25 17:22:10|346.43|344.43|346.57|344.57|346.58|344.58|346.43|344.43|14
1727284940000|2024-09-25 17:22:20|346.56|344.56|346.61|344.61|346.65|344.65|346.55|344.55|12
1727284950000|2024-09-25 17:22:30|346.62|344.62|346.58|344.58|346.63|344.63|346.57|344.57|12
1727284960000|2024-09-25 17:22:40|346.59|344.59|346.59|344.59|346.65|344.65|346.58|344.58|12
1727284970000|2024-09-25 17:22:50|346.58|344.58|346.52|344.52|346.59|344.59|346.52|344.52|11
1727284980000|2024-09-25 17:23:00|346.51|344.51|346.51|344.51|346.55|344.55|346.5|344.5|15
1727284990000|2024-09-25 17:23:10|346.52|344.52|346.39|344.39|346.52|344.52|346.39|344.39|12
1727285000000|2024-09-25 17:23:20|346.4|344.4|346.47|344.47|346.47|344.47|346.38|344.38|11
1727285010000|2024-09-25 17:23:30|346.5|344.5|346.53|344.53|346.55|344.55|346.5|344.5|8
1727285020000|2024-09-25 17:23:40|346.54|344.54|346.53|344.53|346.54|344.54|346.51|344.51|10
1727285030000|2024-09-25 17:23:50|346.54|344.54|346.53|344.53|346.54|344.54|346.53|344.53|6
1727285040000|2024-09-25 17:24:00|346.5|344.5|346.4|344.4|346.5|344.5|346.34|344.34|18
1727285050000|2024-09-25 17:24:10|346.41|344.41|346.36|344.36|346.46|344.46|346.36|344.36|10
1727285060000|2024-09-25 17:24:20|346.35|344.35|346.35|344.35|346.37|344.37|346.31|344.31|16
1727285070000|2024-09-25 17:24:30|346.34|344.34|346.26|344.26|346.35|344.35|346.25|344.25|15
1727285080000|2024-09-25 17:24:40|346.27|344.27|346.22|344.22|346.3|344.3|346.22|344.22|17
1727285090000|2024-09-25 17:24:50|346.21|344.21|346.05|344.05|346.21|344.21|346.05|344.05|8
1727285100000|2024-09-25 17:25:00|346.08|344.08|346.27|344.27|346.27|344.27|346.08|344.08|17
1727285110000|2024-09-25 17:25:10|346.33|344.33|346.52|344.52|346.55|344.55|346.33|344.33|18
1727285120000|2024-09-25 17:25:20|346.51|344.51|346.51|344.51|346.58|344.58|346.49|344.49|15
1727285130000|2024-09-25 17:25:30|346.5|344.5|346.54|344.54|346.58|344.58|346.49|344.49|22
1727285140000|2024-09-25 17:25:40|346.53|344.53|346.42|344.42|346.53|344.53|346.39|344.39|14
1727285150000|2024-09-25 17:25:50|346.44|344.44|346.35|344.35|346.44|344.44|346.35|344.35|19
1727285160000|2024-09-25 17:26:00|346.36|344.36|346.13|344.13|346.42|344.42|346.13|344.13|23
1727285170000|2024-09-25 17:26:10|346.12|344.12|346.13|344.13|346.14|344.14|346.11|344.11|8
1727285180000|2024-09-25 17:26:20|346.11|344.11|346.22|344.22|346.27|344.27|346.11|344.11|17
1727285190000|2024-09-25 17:26:30|346.21|344.21|346.09|344.09|346.22|344.22|346.07|344.07|18
1727285200000|2024-09-25 17:26:40|346.08|344.08|345.8|343.8|346.08|344.08|345.66|343.66|24
1727285210000|2024-09-25 17:26:50|345.81|343.81|345.92|343.92|345.93|343.93|345.8|343.8|15
1727285220000|2024-09-25 17:27:00|345.94|343.94|345.91|343.91|346.04|344.04|345.88|343.88|21
1727285230000|2024-09-25 17:27:10|345.9|343.9|345.91|343.91|345.94|343.94|345.9|343.9|6
1727285240000|2024-09-25 17:27:20|345.92|343.92|345.66|343.66|345.92|343.92|345.65|343.65|26
1727285250000|2024-09-25 17:27:30|345.63|343.63|345.47|343.47|345.63|343.63|345.4|343.4|24
1727285260000|2024-09-25 17:27:40|345.52|343.52|345.52|343.52|345.6|343.6|345.5|343.5|18
1727285270000|2024-09-25 17:27:50|345.51|343.51|345.22|343.22|345.51|343.51|345.22|343.22|29
1727285280000|2024-09-25 17:28:00|345.23|343.23|345.34|343.34|345.36|343.36|345.23|343.23|25
1727285290000|2024-09-25 17:28:10|345.35|343.35|345.4|343.4|345.53|343.53|345.35|343.35|31
1727285300000|2024-09-25 17:28:20|345.38|343.38|345.52|343.52|345.52|343.52|345.36|343.36|27
1727285310000|2024-09-25 17:28:30|345.51|343.51|345.62|343.62|345.63|343.63|345.5|343.5|20
1727285320000|2024-09-25 17:28:40|345.63|343.63|345.52|343.52|345.63|343.63|345.49|343.49|20
1727285330000|2024-09-25 17:28:50|345.53|343.53|345.52|343.52|345.53|343.53|345.5|343.5|13
1727285340000|2024-09-25 17:29:00|345.49|343.49|345.41|343.41|345.51|343.51|345.28|343.28|28
1727285350000|2024-09-25 17:29:10|345.42|343.42|345.3|343.3|345.45|343.45|345.27|343.27|29
1727285360000|2024-09-25 17:29:20|345.29|343.29|345.32|343.32|345.35|343.35|345.29|343.29|14
1727285370000|2024-09-25 17:29:30|345.31|343.31|345.31|343.31|345.33|343.33|345.3|343.3|12
1727285380000|2024-09-25 17:29:40|345.32|343.32|345.1|343.1|345.33|343.33|345.1|343.1|14
1727285390000|2024-09-25 17:29:50|345.06|343.06|344.82|342.82|345.06|343.06|344.81|342.81|27
1727285400000|2024-09-25 17:30:00|344.81|342.81|344.92|342.92|344.94|342.94|344.81|342.81|30
1727285410000|2024-09-25 17:30:10|344.89|342.89|345.01|343.01|345.02|343.02|344.88|342.88|22
1727285420000|2024-09-25 17:30:20|345.04|343.04|345.2|343.2|345.2|343.2|345.04|343.04|11
1727285430000|2024-09-25 17:30:30|345.21|343.21|345.36|343.36|345.36|343.36|345.2|343.2|19
1727285440000|2024-09-25 17:30:40|345.42|343.42|345.32|343.32|345.42|343.42|345.32|343.32|16
1727285450000|2024-09-25 17:30:50|345.33|343.33|345.31|343.31|345.35|343.35|345.3|343.3|15
1727285460000|2024-09-25 17:31:00|345.32|343.32|345.3|343.3|345.35|343.35|345.3|343.3|19
1727285470000|2024-09-25 17:31:10|345.31|343.31|345.38|343.38|345.41|343.41|345.31|343.31|14
1727285480000|2024-09-25 17:31:20|345.39|343.39|345.45|343.45|345.45|343.45|345.39|343.39|8
1727285490000|2024-09-25 17:31:30|345.46|343.46|345.29|343.29|345.47|343.47|345.27|343.27|9
1727285500000|2024-09-25 17:31:40|345.28|343.28|345.22|343.22|345.31|343.31|345.14|343.14|17
1727285510000|2024-09-25 17:31:50|345.21|343.21|345.26|343.26|345.26|343.26|345.09|343.09|19
1727285520000|2024-09-25 17:32:00|345.28|343.28|345.19|343.19|345.37|343.37|345.18|343.18|19
1727285530000|2024-09-25 17:32:10|345.22|343.22|345.38|343.38|345.39|343.39|345.15|343.15|22
1727285540000|2024-09-25 17:32:20|345.39|343.39|345.44|343.44|345.46|343.46|345.35|343.35|10
1727285550000|2024-09-25 17:32:30|345.45|343.45|345.78|343.78|345.79|343.79|345.45|343.45|13
1727285560000|2024-09-25 17:32:40|345.77|343.77|345.77|343.77|345.79|343.79|345.71|343.71|18
1727285570000|2024-09-25 17:32:50|345.76|343.76|345.75|343.75|345.9|343.9|345.72|343.72|25
1727285580000|2024-09-25 17:33:00|345.76|343.76|345.74|343.74|345.92|343.92|345.74|343.74|24
1727285590000|2024-09-25 17:33:10|345.63|343.63|345.62|343.62|345.67|343.67|345.58|343.58|28
1727285600000|2024-09-25 17:33:20|345.61|343.61|345.66|343.66|345.67|343.67|345.6|343.6|24
1727285610000|2024-09-25 17:33:30|345.71|343.71|345.65|343.65|345.72|343.72|345.65|343.65|19
1727285620000|2024-09-25 17:33:40|345.66|343.66|345.89|343.89|345.89|343.89|345.66|343.66|14
1727285630000|2024-09-25 17:33:50|345.87|343.87|345.58|343.58|345.87|343.87|345.58|343.58|20
1727285640000|2024-09-25 17:34:00|345.56|343.56|345.55|343.55|345.6|343.6|345.55|343.55|13
1727285650000|2024-09-25 17:34:10|345.56|343.56|345.55|343.55|345.69|343.69|345.48|343.48|22
1727285660000|2024-09-25 17:34:20|345.54|343.54|345.6|343.6|345.62|343.62|345.4|343.4|24
1727285670000|2024-09-25 17:34:30|345.63|343.63|345.47|343.47|345.63|343.63|345.45|343.45|21
1727285680000|2024-09-25 17:34:40|345.48|343.48|345.24|343.24|345.52|343.52|345.23|343.23|27
1727285690000|2024-09-25 17:34:50|345.23|343.23|345.22|343.22|345.25|343.25|345.21|343.21|18
1727285700000|2024-09-25 17:35:00|345.18|343.18|345.37|343.37|345.37|343.37|345.09|343.09|34
1727285710000|2024-09-25 17:35:10|345.36|343.36|345.44|343.44|345.54|343.54|345.34|343.34|28
1727285720000|2024-09-25 17:35:20|345.43|343.43|344.9|342.9|345.43|343.43|344.87|342.87|34
1727285730000|2024-09-25 17:35:30|344.96|342.96|344.94|342.94|345.11|343.11|344.88|342.88|30
1727285740000|2024-09-25 17:35:40|344.92|342.92|345.05|343.05|345.14|343.14|344.92|342.92|29
1727285750000|2024-09-25 17:35:50|345.07|343.07|345.06|343.06|345.11|343.11|345.01|343.01|28
1727285760000|2024-09-25 17:36:00|345.05|343.05|344.95|342.95|345.28|343.28|344.95|342.95|29
1727285770000|2024-09-25 17:36:10|344.94|342.94|345.36|343.36|345.36|343.36|344.88|342.88|28
1727285780000|2024-09-25 17:36:20|345.38|343.38|345.49|343.49|345.56|343.56|345.38|343.38|25
1727285790000|2024-09-25 17:36:30|345.51|343.51|345.49|343.49|345.51|343.51|345.36|343.36|27
1727285800000|2024-09-25 17:36:40|345.6|343.6|345.63|343.63|345.63|343.63|345.53|343.53|26
1727285810000|2024-09-25 17:36:50|345.65|343.65|345.85|343.85|345.86|343.86|345.65|343.65|24
1727285820000|2024-09-25 17:37:00|345.86|343.86|346.03|344.03|346.06|344.06|345.86|343.86|24
1727285830000|2024-09-25 17:37:10|346.01|344.01|345.89|343.89|346.03|344.03|345.89|343.89|21
1727285840000|2024-09-25 17:37:20|345.85|343.85|345.82|343.82|345.88|343.88|345.8|343.8|26
1727285850000|2024-09-25 17:37:30|345.85|343.85|346|344|346|344|345.78|343.78|27
1727285860000|2024-09-25 17:37:40|345.98|343.98|346.1|344.1|346.12|344.12|345.98|343.98|27
1727285870000|2024-09-25 17:37:50|346.09|344.09|345.87|343.87|346.09|344.09|345.8|343.8|24
1727285880000|2024-09-25 17:38:00|345.85|343.85|346.05|344.05|346.05|344.05|345.85|343.85|27
1727285890000|2024-09-25 17:38:10|346.03|344.03|346.03|344.03|346.05|344.05|345.99|343.99|22
1727285900000|2024-09-25 17:38:20|346.05|344.05|346.05|344.05|346.08|344.08|346|344|18
1727285910000|2024-09-25 17:38:30|346.07|344.07|346.14|344.14|346.16|344.16|346.05|344.05|25
1727285920000|2024-09-25 17:38:40|346.15|344.15|345.92|343.92|346.22|344.22|345.92|343.92|19
1727285930000|2024-09-25 17:38:50|345.91|343.91|346.07|344.07|346.12|344.12|345.91|343.91|28
1727285940000|2024-09-25 17:39:00|346.09|344.09|346.09|344.09|346.14|344.14|346.01|344.01|25
1727285950000|2024-09-25 17:39:10|346.08|344.08|346.19|344.19|346.19|344.19|345.97|343.97|26
1727285960000|2024-09-25 17:39:20|346.15|344.15|345.93|343.93|346.2|344.2|345.93|343.93|27
1727285970000|2024-09-25 17:39:30|345.92|343.92|345.9|343.9|345.94|343.94|345.89|343.89|15
1727285980000|2024-09-25 17:39:40|345.93|343.93|346.04|344.04|346.05|344.05|345.91|343.91|27
1727285990000|2024-09-25 17:39:50|346.03|344.03|346.06|344.06|346.06|344.06|346.02|344.02|15
1727286000000|2024-09-25 17:40:00|346.07|344.07|345.91|343.91|346.15|344.15|345.91|343.91|17
1727286010000|2024-09-25 17:40:10|345.92|343.92|345.92|343.92|345.93|343.93|345.79|343.79|20
1727286020000|2024-09-25 17:40:20|345.91|343.91|345.91|343.91|345.91|343.91|345.87|343.87|12
1727286030000|2024-09-25 17:40:30|345.9|343.9|345.8|343.8|345.9|343.9|345.8|343.8|21
1727286040000|2024-09-25 17:40:40|345.82|343.82|345.89|343.89|345.93|343.93|345.82|343.82|15
1727286050000|2024-09-25 17:40:50|345.88|343.88|345.89|343.89|345.91|343.91|345.83|343.83|14
1727286060000|2024-09-25 17:41:00|345.88|343.88|345.62|343.62|345.88|343.88|345.61|343.61|24
1727286070000|2024-09-25 17:41:10|345.63|343.63|345.79|343.79|345.84|343.84|345.63|343.63|20
1727286080000|2024-09-25 17:41:20|345.78|343.78|345.79|343.79|345.8|343.8|345.72|343.72|21
1727286090000|2024-09-25 17:41:30|345.78|343.78|345.76|343.76|345.78|343.78|345.72|343.72|18
1727286100000|2024-09-25 17:41:40|345.75|343.75|345.59|343.59|345.75|343.75|345.59|343.59|22
1727286110000|2024-09-25 17:41:50|345.58|343.58|345.48|343.48|345.58|343.58|345.47|343.47|19
1727286120000|2024-09-25 17:42:00|345.47|343.47|345.51|343.51|345.59|343.59|345.47|343.47|19
1727286130000|2024-09-25 17:42:10|345.48|343.48|345.38|343.38|345.49|343.49|345.37|343.37|21
1727286140000|2024-09-25 17:42:20|345.41|343.41|345.65|343.65|345.67|343.67|345.41|343.41|25
1727286150000|2024-09-25 17:42:30|345.67|343.67|345.56|343.56|345.7|343.7|345.53|343.53|22
1727286160000|2024-09-25 17:42:40|345.55|343.55|345.48|343.48|345.55|343.55|345.48|343.48|10
1727286170000|2024-09-25 17:42:50|345.49|343.49|345.62|343.62|345.69|343.69|345.48|343.48|23
1727286180000|2024-09-25 17:43:00|345.64|343.64|345.71|343.71|345.71|343.71|345.64|343.64|6
1727286190000|2024-09-25 17:43:10|345.74|343.74|345.7|343.7|345.86|343.86|345.69|343.69|25
1727286200000|2024-09-25 17:43:20|345.72|343.72|345.74|343.74|345.82|343.82|345.7|343.7|23
1727286210000|2024-09-25 17:43:30|345.73|343.73|345.58|343.58|345.76|343.76|345.58|343.58|11
1727286220000|2024-09-25 17:43:40|345.59|343.59|345.68|343.68|345.74|343.74|345.58|343.58|22
1727286230000|2024-09-25 17:43:50|345.7|343.7|345.8|343.8|345.82|343.82|345.69|343.69|22
1727286240000|2024-09-25 17:44:00|345.78|343.78|345.65|343.65|345.78|343.78|345.65|343.65|8
1727286250000|2024-09-25 17:44:10|345.69|343.69|345.67|343.67|345.74|343.74|345.67|343.67|16
1727286260000|2024-09-25 17:44:20|345.68|343.68|345.65|343.65|345.68|343.68|345.65|343.65|3
1727286270000|2024-09-25 17:44:30|345.68|343.68|345.72|343.72|345.74|343.74|345.65|343.65|17
1727286280000|2024-09-25 17:44:40|345.73|343.73|345.65|343.65|345.76|343.76|345.65|343.65|11
1727286300000|2024-09-25 17:45:00|345.59|343.59|345.46|343.46|345.59|343.59|345.31|343.31|23
1727286310000|2024-09-25 17:45:10|345.42|343.42|345.43|343.43|345.43|343.43|345.41|343.41|3
1727286320000|2024-09-25 17:45:20|345.45|343.45|345.51|343.51|345.56|343.56|345.45|343.45|15
1727286330000|2024-09-25 17:45:30|345.5|343.5|345.52|343.52|345.52|343.52|345.43|343.43|21
1727286340000|2024-09-25 17:45:40|345.55|343.55|345.43|343.43|345.55|343.55|345.43|343.43|7
1727286360000|2024-09-25 17:46:00|345.42|343.42|345.4|343.4|345.42|343.42|345.36|343.36|12
1727286370000|2024-09-25 17:46:10|345.39|343.39|345|343|345.39|343.39|344.96|342.96|23
1727286380000|2024-09-25 17:46:20|345.03|343.03|344.98|342.98|345.07|343.07|344.98|342.98|24
1727286390000|2024-09-25 17:46:30|344.96|342.96|344.89|342.89|344.97|342.97|344.82|342.82|29
1727286400000|2024-09-25 17:46:40|344.9|342.9|344.81|342.81|344.99|342.99|344.81|342.81|23
1727286410000|2024-09-25 17:46:50|344.82|342.82|344.72|342.72|344.82|342.82|344.72|342.72|17
1727286420000|2024-09-25 17:47:00|344.75|342.75|344.8|342.8|344.85|342.85|344.74|342.74|17
1727286430000|2024-09-25 17:47:10|344.79|342.79|344.83|342.83|344.88|342.88|344.73|342.73|21
1727286440000|2024-09-25 17:47:20|344.86|342.86|345.06|343.06|345.09|343.09|344.86|342.86|24
1727286450000|2024-09-25 17:47:30|345.02|343.02|344.98|342.98|345.09|343.09|344.96|342.96|18
1727286460000|2024-09-25 17:47:40|344.97|342.97|344.96|342.96|344.99|342.99|344.96|342.96|9
1727286470000|2024-09-25 17:47:50|345.02|343.02|345.08|343.08|345.11|343.11|345.02|343.02|14
1727286480000|2024-09-25 17:48:00|345.04|343.04|345.03|343.03|345.17|343.17|345.03|343.03|25
1727286490000|2024-09-25 17:48:10|345.08|343.08|345.01|343.01|345.08|343.08|344.93|342.93|25
1727286500000|2024-09-25 17:48:20|345|343|344.84|342.84|345.06|343.06|344.84|342.84|17
1727286510000|2024-09-25 17:48:30|344.87|342.87|344.98|342.98|345.03|343.03|344.86|342.86|16
1727286520000|2024-09-25 17:48:40|344.97|342.97|344.94|342.94|344.98|342.98|344.92|342.92|14
1727286530000|2024-09-25 17:48:50|344.95|342.95|345|343|345.19|343.19|344.95|342.95|22
1727286540000|2024-09-25 17:49:00|344.99|342.99|344.93|342.93|344.99|342.99|344.89|342.89|19
1727286550000|2024-09-25 17:49:10|344.92|342.92|345|343|345.03|343.03|344.9|342.9|25
1727286560000|2024-09-25 17:49:20|345.01|343.01|345.02|343.02|345.06|343.06|345.01|343.01|15
1727286570000|2024-09-25 17:49:30|345.01|343.01|345.12|343.12|345.12|343.12|345|343|19
1727286580000|2024-09-25 17:49:40|345.13|343.13|345.3|343.3|345.32|343.32|345.13|343.13|15
1727286590000|2024-09-25 17:49:50|345.31|343.31|345.28|343.28|345.35|343.35|345.28|343.28|25
1727286600000|2024-09-25 17:50:00|345.29|343.29|345.28|343.28|345.33|343.33|345.26|343.26|21
1727286610000|2024-09-25 17:50:10|345.27|343.27|344.75|342.75|345.27|343.27|344.75|342.75|21
1727286620000|2024-09-25 17:50:20|344.7|342.7|344.7|342.7|344.72|342.72|344.64|342.64|20
1727286630000|2024-09-25 17:50:30|344.68|342.68|344.91|342.91|344.91|342.91|344.66|342.66|22
1727286640000|2024-09-25 17:50:40|344.92|342.92|344.94|342.94|344.95|342.95|344.91|342.91|11
1727286650000|2024-09-25 17:50:50|344.95|342.95|345.1|343.1|345.1|343.1|344.95|342.95|15
1727286660000|2024-09-25 17:51:00|345.13|343.13|344.9|342.9|345.13|343.13|344.89|342.89|19
1727286670000|2024-09-25 17:51:10|344.89|342.89|344.95|342.95|344.99|342.99|344.87|342.87|22
1727286680000|2024-09-25 17:51:20|344.97|342.97|344.94|342.94|344.97|342.97|344.88|342.88|19
1727286690000|2024-09-25 17:51:30|344.95|342.95|344.89|342.89|344.96|342.96|344.89|342.89|14
1727286700000|2024-09-25 17:51:40|344.88|342.88|344.91|342.91|345|343|344.88|342.88|14
1727286710000|2024-09-25 17:51:50|344.89|342.89|344.88|342.88|344.91|342.91|344.88|342.88|11
1727286720000|2024-09-25 17:52:00|344.83|342.83|344.83|342.83|344.84|342.84|344.81|342.81|6
1727286730000|2024-09-25 17:52:10|344.82|342.82|344.79|342.79|344.82|342.82|344.75|342.75|12
1727286740000|2024-09-25 17:52:20|344.8|342.8|344.76|342.76|344.8|342.8|344.76|342.76|11
1727286770000|2024-09-25 17:52:50|344.75|342.75|344.76|342.76|344.76|342.76|344.74|342.74|3
1727286780000|2024-09-25 17:53:00|344.75|342.75|344.74|342.74|344.75|342.75|344.74|342.74|2
1727286790000|2024-09-25 17:53:10|344.73|342.73|344.75|342.75|344.76|342.76|344.73|342.73|6
1727286800000|2024-09-25 17:53:20|344.65|342.65|344.66|342.66|344.67|342.67|344.56|342.56|21
1727286810000|2024-09-25 17:53:30|344.65|342.65|344.73|342.73|344.78|342.78|344.64|342.64|13
1727286820000|2024-09-25 17:53:40|344.72|342.72|344.73|342.73|344.73|342.73|344.72|342.72|2
1727286830000|2024-09-25 17:53:50|344.78|342.78|344.7|342.7|344.78|342.78|344.65|342.65|7
1727286840000|2024-09-25 17:54:00|344.69|342.69|344.7|342.7|344.7|342.7|344.66|342.66|4
1727286850000|2024-09-25 17:54:10|344.66|342.66|344.42|342.42|344.7|342.7|344.41|342.41|12
1727286860000|2024-09-25 17:54:20|344.41|342.41|344.41|342.41|344.41|342.41|344.41|342.41|1
1727286870000|2024-09-25 17:54:30|344.46|342.46|344.51|342.51|344.53|342.53|344.45|342.45|8
1727286880000|2024-09-25 17:54:40|344.53|342.53|344.58|342.58|344.59|342.59|344.5|342.5|14
1727286890000|2024-09-25 17:54:50|344.59|342.59|344.85|342.85|344.85|342.85|344.59|342.59|22
1727286900000|2024-09-25 17:55:00|344.83|342.83|344.87|342.87|344.87|342.87|344.83|342.83|16
1727286910000|2024-09-25 17:55:10|344.89|342.89|344.89|342.89|344.94|342.94|344.87|342.87|15
1727286920000|2024-09-25 17:55:20|344.92|342.92|344.93|342.93|344.93|342.93|344.9|342.9|11
1727286930000|2024-09-25 17:55:30|344.92|342.92|344.91|342.91|344.92|342.92|344.9|342.9|6
1727286940000|2024-09-25 17:55:40|344.9|342.9|344.91|342.91|344.91|342.91|344.9|342.9|2
1727286950000|2024-09-25 17:55:50|344.9|342.9|344.91|342.91|344.91|342.91|344.9|342.9|8
1727286960000|2024-09-25 17:56:00|344.9|342.9|344.96|342.96|345|343|344.89|342.89|19
1727286970000|2024-09-25 17:56:10|344.97|342.97|344.95|342.95|344.97|342.97|344.91|342.91|12
1727286980000|2024-09-25 17:56:20|344.94|342.94|344.94|342.94|344.99|342.99|344.93|342.93|18
1727286990000|2024-09-25 17:56:30|344.93|342.93|344.94|342.94|344.97|342.97|344.91|342.91|16
1727287000000|2024-09-25 17:56:40|344.93|342.93|344.95|342.95|344.96|342.96|344.93|342.93|3
1727287010000|2024-09-25 17:56:50|344.94|342.94|344.95|342.95|344.96|342.96|344.94|342.94|11
1727287020000|2024-09-25 17:57:00|344.92|342.92|344.89|342.89|344.95|342.95|344.89|342.89|15
1727287030000|2024-09-25 17:57:10|344.91|342.91|344.98|342.98|345.02|343.02|344.9|342.9|22
1727287040000|2024-09-25 17:57:20|344.99|342.99|344.93|342.93|345.04|343.04|344.9|342.9|20
1727287050000|2024-09-25 17:57:30|344.95|342.95|344.9|342.9|344.95|342.95|344.89|342.89|10
1727287060000|2024-09-25 17:57:40|344.92|342.92|344.92|342.92|344.92|342.92|344.89|342.89|10
1727287070000|2024-09-25 17:57:50|344.95|342.95|344.97|342.97|344.99|342.99|344.94|342.94|13
1727287080000|2024-09-25 17:58:00|344.96|342.96|344.92|342.92|344.96|342.96|344.9|342.9|12
1727287090000|2024-09-25 17:58:10|344.91|342.91|344.91|342.91|344.93|342.93|344.89|342.89|15
1727287100000|2024-09-25 17:58:20|344.93|342.93|344.92|342.92|344.94|342.94|344.89|342.89|16
1727287110000|2024-09-25 17:58:30|344.91|342.91|344.93|342.93|344.95|342.95|344.89|342.89|11
1727287120000|2024-09-25 17:58:40|344.92|342.92|344.94|342.94|344.97|342.97|344.91|342.91|10
1727287130000|2024-09-25 17:58:50|344.95|342.95|345.02|343.02|345.03|343.03|344.95|342.95|15
1727287140000|2024-09-25 17:59:00|345.01|343.01|345.05|343.05|345.06|343.06|345|343|13
1727287150000|2024-09-25 17:59:10|345.04|343.04|345.1|343.1|345.13|343.13|345.03|343.03|24
1727287160000|2024-09-25 17:59:20|345.13|343.13|345.18|343.18|345.2|343.2|345.13|343.13|9
1727287170000|2024-09-25 17:59:30|345.19|343.19|345.18|343.18|345.22|343.22|345.17|343.17|13
1727287180000|2024-09-25 17:59:40|345.22|343.22|345.19|343.19|345.22|343.22|345.17|343.17|13
1727287190000|2024-09-25 17:59:50|345.2|343.2|345.11|343.11|345.22|343.22|345.1|343.1|13
1727287200000|2024-09-25 18:00:00|345.1|343.1|345|343|345.1|343.1|344.98|342.98|19
1727287210000|2024-09-25 18:00:10|345.02|343.02|345|343|345.11|343.11|345|343|16
1727287220000|2024-09-25 18:00:20|344.99|342.99|344.9|342.9|345.06|343.06|344.9|342.9|24
1727287230000|2024-09-25 18:00:30|344.87|342.87|344.83|342.83|344.87|342.87|344.8|342.8|10
1727287240000|2024-09-25 18:00:40|344.82|342.82|344.84|342.84|344.84|342.84|344.82|342.82|3
1727287250000|2024-09-25 18:00:50|344.82|342.82|345.04|343.04|345.04|343.04|344.82|342.82|7
1727287260000|2024-09-25 18:01:00|345.03|343.03|344.98|342.98|345.04|343.04|344.98|342.98|10
1727287270000|2024-09-25 18:01:10|345.03|343.03|345.08|343.08|345.08|343.08|345.03|343.03|8
1727287280000|2024-09-25 18:01:20|345.09|343.09|345.26|343.26|345.3|343.3|345.09|343.09|13
1727287290000|2024-09-25 18:01:30|345.23|343.23|344.91|342.91|345.23|343.23|344.91|342.91|23
1727287300000|2024-09-25 18:01:40|344.93|342.93|345.03|343.03|345.04|343.04|344.91|342.91|23
1727287310000|2024-09-25 18:01:50|345.02|343.02|344.94|342.94|345.02|343.02|344.93|342.93|13
1727287320000|2024-09-25 18:02:00|344.93|342.93|344.8|342.8|344.95|342.95|344.8|342.8|19
1727287330000|2024-09-25 18:02:10|344.79|342.79|344.84|342.84|344.85|342.85|344.76|342.76|15
1727287340000|2024-09-25 18:02:20|344.83|342.83|344.85|342.85|344.85|342.85|344.8|342.8|7
1727287350000|2024-09-25 18:02:30|344.84|342.84|345.03|343.03|345.06|343.06|344.84|342.84|16
1727287360000|2024-09-25 18:02:40|345.02|343.02|344.83|342.83|345.02|343.02|344.81|342.81|15
1727287370000|2024-09-25 18:02:50|344.82|342.82|344.85|342.85|344.88|342.88|344.79|342.79|16
1727287380000|2024-09-25 18:03:00|344.86|342.86|344.64|342.64|344.87|342.87|344.64|342.64|19
1727287390000|2024-09-25 18:03:10|344.63|342.63|344.64|342.64|344.66|342.66|344.62|342.62|11
1727287400000|2024-09-25 18:03:20|344.65|342.65|344.84|342.84|344.89|342.89|344.61|342.61|17
1727287410000|2024-09-25 18:03:30|344.86|342.86|344.93|342.93|344.94|342.94|344.86|342.86|11
1727287420000|2024-09-25 18:03:40|344.94|342.94|344.95|342.95|344.96|342.96|344.93|342.93|11
1727287430000|2024-09-25 18:03:50|344.96|342.96|344.95|342.95|344.97|342.97|344.95|342.95|9
1727287440000|2024-09-25 18:04:00|344.96|342.96|345.12|343.12|345.12|343.12|344.93|342.93|20
1727287450000|2024-09-25 18:04:10|345.11|343.11|345.12|343.12|345.12|343.12|345.11|343.11|4
1727287460000|2024-09-25 18:04:20|345.13|343.13|345.16|343.16|345.16|343.16|345.11|343.11|12
1727287470000|2024-09-25 18:04:30|345.17|343.17|345.32|343.32|345.33|343.33|345.14|343.14|9
1727287480000|2024-09-25 18:04:40|345.27|343.27|345.23|343.23|345.28|343.28|345.17|343.17|13
1727287490000|2024-09-25 18:04:50|345.22|343.22|345.34|343.34|345.34|343.34|345.22|343.22|12
1727287500000|2024-09-25 18:05:00|345.33|343.33|345.4|343.4|345.41|343.41|345.3|343.3|13
1727287510000|2024-09-25 18:05:10|345.36|343.36|345.37|343.37|345.37|343.37|345.34|343.34|9
1727287520000|2024-09-25 18:05:20|345.36|343.36|345.32|343.32|345.36|343.36|345.3|343.3|10
1727287530000|2024-09-25 18:05:30|345.31|343.31|345.03|343.03|345.31|343.31|345.03|343.03|18
1727287540000|2024-09-25 18:05:40|345.02|343.02|344.97|342.97|345.02|343.02|344.96|342.96|10
1727287550000|2024-09-25 18:05:50|344.98|342.98|345.03|343.03|345.03|343.03|344.98|342.98|6
1727287560000|2024-09-25 18:06:00|345.01|343.01|345.28|343.28|345.31|343.31|345|343|12
1727287570000|2024-09-25 18:06:10|345.29|343.29|345.34|343.34|345.36|343.36|345.29|343.29|14
1727287580000|2024-09-25 18:06:20|345.35|343.35|345.36|343.36|345.38|343.38|345.35|343.35|9
1727287590000|2024-09-25 18:06:30|345.38|343.38|345.36|343.36|345.4|343.4|345.36|343.36|4
1727287600000|2024-09-25 18:06:40|345.37|343.37|345.38|343.38|345.38|343.38|345.36|343.36|6
1727287610000|2024-09-25 18:06:50|345.39|343.39|345.42|343.42|345.43|343.43|345.37|343.37|8
1727287620000|2024-09-25 18:07:00|345.43|343.43|345.52|343.52|345.53|343.53|345.41|343.41|13
1727287630000|2024-09-25 18:07:10|345.51|343.51|345.52|343.52|345.52|343.52|345.46|343.46|15
1727287640000|2024-09-25 18:07:20|345.51|343.51|345.58|343.58|345.58|343.58|345.5|343.5|12
1727287650000|2024-09-25 18:07:30|345.57|343.57|345.56|343.56|345.57|343.57|345.54|343.54|18
1727287660000|2024-09-25 18:07:40|345.54|343.54|345.57|343.57|345.57|343.57|345.52|343.52|8
1727287670000|2024-09-25 18:07:50|345.55|343.55|345.57|343.57|345.57|343.57|345.55|343.55|3
1727287680000|2024-09-25 18:08:00|345.58|343.58|345.58|343.58|345.58|343.58|345.56|343.56|16
1727287690000|2024-09-25 18:08:10|345.57|343.57|345.57|343.57|345.57|343.57|345.56|343.56|5
1727287700000|2024-09-25 18:08:20|345.58|343.58|345.35|343.35|345.61|343.61|345.35|343.35|18
1727287710000|2024-09-25 18:08:30|345.33|343.33|345.39|343.39|345.39|343.39|345.26|343.26|11
1727287720000|2024-09-25 18:08:40|345.38|343.38|345.3|343.3|345.39|343.39|345.3|343.3|9
1727287730000|2024-09-25 18:08:50|345.29|343.29|345.25|343.25|345.3|343.3|345.25|343.25|13
1727287740000|2024-09-25 18:09:00|345.26|343.26|345.36|343.36|345.36|343.36|345.26|343.26|10
1727287750000|2024-09-25 18:09:10|345.35|343.35|345.33|343.33|345.35|343.35|345.32|343.32|7
1727287760000|2024-09-25 18:09:20|345.34|343.34|345.36|343.36|345.4|343.4|345.34|343.34|9
1727287770000|2024-09-25 18:09:30|345.37|343.37|345.33|343.33|345.38|343.38|345.33|343.33|7
1727287780000|2024-09-25 18:09:40|345.31|343.31|345.33|343.33|345.33|343.33|345.31|343.31|11
1727287790000|2024-09-25 18:09:50|345.32|343.32|345.26|343.26|345.32|343.32|345.25|343.25|8
1727287800000|2024-09-25 18:10:00|345.27|343.27|345.38|343.38|345.39|343.39|345.26|343.26|13
1727287810000|2024-09-25 18:10:10|345.39|343.39|345.39|343.39|345.39|343.39|345.37|343.37|5
1727287830000|2024-09-25 18:10:30|345.37|343.37|345.33|343.33|345.37|343.37|345.32|343.32|16
1727287840000|2024-09-25 18:10:40|345.34|343.34|345.39|343.39|345.39|343.39|345.33|343.33|10
1727287850000|2024-09-25 18:10:50|345.4|343.4|345.41|343.41|345.41|343.41|345.4|343.4|2
1727287860000|2024-09-25 18:11:00|345.44|343.44|345.64|343.64|345.64|343.64|345.44|343.44|13
1727287870000|2024-09-25 18:11:10|345.63|343.63|345.67|343.67|345.68|343.68|345.63|343.63|7
1727287880000|2024-09-25 18:11:20|345.68|343.68|345.6|343.6|345.68|343.68|345.6|343.6|14
1727287890000|2024-09-25 18:11:30|345.61|343.61|345.54|343.54|345.61|343.61|345.5|343.5|16
1727287900000|2024-09-25 18:11:40|345.53|343.53|345.55|343.55|345.55|343.55|345.53|343.53|3
1727287910000|2024-09-25 18:11:50|345.53|343.53|345.63|343.63|345.64|343.64|345.53|343.53|11
1727287920000|2024-09-25 18:12:00|345.61|343.61|345.61|343.61|345.62|343.62|345.55|343.55|15
1727287930000|2024-09-25 18:12:10|345.59|343.59|345.58|343.58|345.61|343.61|345.56|343.56|18
1727287940000|2024-09-25 18:12:20|345.57|343.57|345.49|343.49|345.57|343.57|345.46|343.46|14
1727287950000|2024-09-25 18:12:30|345.47|343.47|345.46|343.46|345.47|343.47|345.44|343.44|10
1727287960000|2024-09-25 18:12:40|345.47|343.47|345.61|343.61|345.62|343.62|345.47|343.47|5
1727287970000|2024-09-25 18:12:50|345.6|343.6|345.65|343.65|345.65|343.65|345.59|343.59|12
1727287980000|2024-09-25 18:13:00|345.64|343.64|345.51|343.51|345.64|343.64|345.49|343.49|15
1727287990000|2024-09-25 18:13:10|345.52|343.52|345.59|343.59|345.6|343.6|345.51|343.51|15
1727288000000|2024-09-25 18:13:20|345.58|343.58|345.58|343.58|345.64|343.64|345.58|343.58|9
1727288010000|2024-09-25 18:13:30|345.6|343.6|345.65|343.65|345.65|343.65|345.6|343.6|7
1727288020000|2024-09-25 18:13:40|345.66|343.66|345.64|343.64|345.67|343.67|345.64|343.64|5
1727288030000|2024-09-25 18:13:50|345.6|343.6|345.61|343.61|345.61|343.61|345.57|343.57|11
1727288040000|2024-09-25 18:14:00|345.62|343.62|345.64|343.64|345.65|343.65|345.61|343.61|13
1727288050000|2024-09-25 18:14:10|345.63|343.63|345.65|343.65|345.65|343.65|345.61|343.61|9
1727288060000|2024-09-25 18:14:20|345.69|343.69|345.69|343.69|345.7|343.7|345.69|343.69|3
1727288070000|2024-09-25 18:14:30|345.68|343.68|345.69|343.69|345.73|343.73|345.67|343.67|16
1727288080000|2024-09-25 18:14:40|345.68|343.68|345.53|343.53|345.73|343.73|345.52|343.52|23
1727288090000|2024-09-25 18:14:50|345.54|343.54|345.52|343.52|345.6|343.6|345.52|343.52|12
1727288100000|2024-09-25 18:15:00|345.54|343.54|345.39|343.39|345.6|343.6|345.38|343.38|21
1727288110000|2024-09-25 18:15:10|345.4|343.4|345.62|343.62|345.64|343.64|345.33|343.33|21
1727288120000|2024-09-25 18:15:20|345.64|343.64|345.71|343.71|345.71|343.71|345.62|343.62|17
1727288130000|2024-09-25 18:15:30|345.7|343.7|345.67|343.67|345.7|343.7|345.67|343.67|6
1727288140000|2024-09-25 18:15:40|345.68|343.68|345.68|343.68|345.69|343.69|345.67|343.67|11
1727288150000|2024-09-25 18:15:50|345.69|343.69|345.69|343.69|345.69|343.69|345.67|343.67|7
1727288160000|2024-09-25 18:16:00|345.71|343.71|345.88|343.88|345.9|343.9|345.71|343.71|13
1727288170000|2024-09-25 18:16:10|345.89|343.89|345.91|343.91|345.92|343.92|345.86|343.86|12
1727288180000|2024-09-25 18:16:20|345.92|343.92|345.89|343.89|345.92|343.92|345.86|343.86|8
1727288190000|2024-09-25 18:16:30|345.86|343.86|345.77|343.77|345.87|343.87|345.75|343.75|19
1727288200000|2024-09-25 18:16:40|345.74|343.74|345.87|343.87|345.89|343.89|345.71|343.71|19
1727288210000|2024-09-25 18:16:50|345.89|343.89|345.85|343.85|345.91|343.91|345.85|343.85|12
1727288220000|2024-09-25 18:17:00|345.84|343.84|345.83|343.83|345.87|343.87|345.79|343.79|16
1727288230000|2024-09-25 18:17:10|345.82|343.82|345.78|343.78|345.83|343.83|345.76|343.76|13
1727288240000|2024-09-25 18:17:20|345.79|343.79|345.76|343.76|345.8|343.8|345.72|343.72|15
1727288250000|2024-09-25 18:17:30|345.75|343.75|345.61|343.61|345.75|343.75|345.61|343.61|17
1727288260000|2024-09-25 18:17:40|345.63|343.63|345.49|343.49|345.67|343.67|345.49|343.49|19
1727288270000|2024-09-25 18:17:50|345.48|343.48|345.51|343.51|345.51|343.51|345.46|343.46|9
1727288280000|2024-09-25 18:18:00|345.5|343.5|345.51|343.51|345.51|343.51|345.41|343.41|19
1727288290000|2024-09-25 18:18:10|345.5|343.5|345.52|343.52|345.53|343.53|345.5|343.5|12
1727288300000|2024-09-25 18:18:20|345.51|343.51|345.41|343.41|345.52|343.52|345.41|343.41|10
1727288310000|2024-09-25 18:18:30|345.4|343.4|345.26|343.26|345.4|343.4|345.26|343.26|11
1727288320000|2024-09-25 18:18:40|345.25|343.25|345.28|343.28|345.28|343.28|345.21|343.21|18
1727288330000|2024-09-25 18:18:50|345.27|343.27|345.29|343.29|345.3|343.3|345.27|343.27|5
1727288350000|2024-09-25 18:19:10|345.3|343.3|345.46|343.46|345.46|343.46|345.29|343.29|10
1727288360000|2024-09-25 18:19:20|345.45|343.45|345.45|343.45|345.47|343.47|345.42|343.42|16
1727288370000|2024-09-25 18:19:30|345.44|343.44|345.53|343.53|345.53|343.53|345.43|343.43|14
1727288380000|2024-09-25 18:19:40|345.61|343.61|345.6|343.6|345.62|343.62|345.59|343.59|11
1727288390000|2024-09-25 18:19:50|345.59|343.59|345.43|343.43|345.59|343.59|345.43|343.43|17
1727288400000|2024-09-25 18:20:00|345.42|343.42|345.31|343.31|345.44|343.44|345.28|343.28|20
1727288410000|2024-09-25 18:20:10|345.3|343.3|345.17|343.17|345.32|343.32|345.17|343.17|21
1727288420000|2024-09-25 18:20:20|345.14|343.14|345.04|343.04|345.14|343.14|345.03|343.03|18
1727288430000|2024-09-25 18:20:30|345.05|343.05|344.96|342.96|345.05|343.05|344.96|342.96|13
1727288440000|2024-09-25 18:20:40|344.94|342.94|344.79|342.79|344.94|342.94|344.79|342.79|16
1727288450000|2024-09-25 18:20:50|344.8|342.8|344.78|342.78|344.82|342.82|344.72|342.72|22
1727288460000|2024-09-25 18:21:00|344.74|342.74|344.72|342.72|344.75|342.75|344.71|342.71|9
1727288470000|2024-09-25 18:21:10|344.73|342.73|344.6|342.6|344.73|342.73|344.56|342.56|5
1727288480000|2024-09-25 18:21:20|344.62|342.62|344.56|342.56|344.66|342.66|344.55|342.55|14
1727288490000|2024-09-25 18:21:30|344.55|342.55|344.55|342.55|344.61|342.61|344.51|342.51|16
1727288500000|2024-09-25 18:21:40|344.56|342.56|344.66|342.66|344.66|342.66|344.56|342.56|13
1727288510000|2024-09-25 18:21:50|344.69|342.69|344.67|342.67|344.7|342.7|344.66|342.66|4
1727288520000|2024-09-25 18:22:00|344.66|342.66|344.66|342.66|344.67|342.67|344.66|342.66|3
1727288530000|2024-09-25 18:22:10|344.67|342.67|344.61|342.61|344.67|342.67|344.58|342.58|12
1727288540000|2024-09-25 18:22:20|344.62|342.62|344.56|342.56|344.62|342.62|344.53|342.53|13
1727288550000|2024-09-25 18:22:30|344.55|342.55|344.53|342.53|344.55|342.55|344.48|342.48|14
1727288560000|2024-09-25 18:22:40|344.52|342.52|344.56|342.56|344.57|342.57|344.5|342.5|11
1727288570000|2024-09-25 18:22:50|344.57|342.57|344.64|342.64|344.64|342.64|344.57|342.57|7
1727288580000|2024-09-25 18:23:00|344.63|342.63|344.57|342.57|344.63|342.63|344.56|342.56|13
1727288590000|2024-09-25 18:23:10|344.58|342.58|344.51|342.51|344.61|342.61|344.51|342.51|18
1727288600000|2024-09-25 18:23:20|344.48|342.48|344.55|342.55|344.57|342.57|344.48|342.48|17
1727288610000|2024-09-25 18:23:30|344.56|342.56|344.64|342.64|344.65|342.65|344.53|342.53|7
1727288620000|2024-09-25 18:23:40|344.63|342.63|344.59|342.59|344.63|342.63|344.57|342.57|8
1727288630000|2024-09-25 18:23:50|344.6|342.6|344.62|342.62|344.63|342.63|344.6|342.6|10
1727288640000|2024-09-25 18:24:00|344.6|342.6|344.88|342.88|344.88|342.88|344.6|342.6|21
1727288650000|2024-09-25 18:24:10|344.87|342.87|344.9|342.9|344.9|342.9|344.85|342.85|5
1727288660000|2024-09-25 18:24:20|344.91|342.91|344.77|342.77|344.91|342.91|344.77|342.77|8
1727288670000|2024-09-25 18:24:30|344.78|342.78|344.68|342.68|344.78|342.78|344.65|342.65|23
1727288680000|2024-09-25 18:24:40|344.67|342.67|344.69|342.69|344.69|342.69|344.67|342.67|7
1727288690000|2024-09-25 18:24:50|344.67|342.67|344.68|342.68|344.69|342.69|344.67|342.67|6
1727288700000|2024-09-25 18:25:00|344.69|342.69|344.69|342.69|344.69|342.69|344.67|342.67|6
1727288710000|2024-09-25 18:25:10|344.7|342.7|344.67|342.67|344.7|342.7|344.67|342.67|3
1727288720000|2024-09-25 18:25:20|344.68|342.68|344.69|342.69|344.69|342.69|344.67|342.67|4
1727288730000|2024-09-25 18:25:30|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|1
1727288740000|2024-09-25 18:25:40|344.69|342.69|344.63|342.63|344.69|342.69|344.62|342.62|8
1727288750000|2024-09-25 18:25:50|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|1
1727288760000|2024-09-25 18:26:00|344.61|342.61|344.64|342.64|344.65|342.65|344.61|342.61|10
1727288770000|2024-09-25 18:26:10|344.63|342.63|344.68|342.68|344.68|342.68|344.63|342.63|15
1727288780000|2024-09-25 18:26:20|344.67|342.67|344.67|342.67|344.67|342.67|344.66|342.66|3
1727288790000|2024-09-25 18:26:30|344.84|342.84|344.85|342.85|344.87|342.87|344.84|342.84|8
1727288800000|2024-09-25 18:26:40|344.87|342.87|344.88|342.88|344.89|342.89|344.87|342.87|4
1727288810000|2024-09-25 18:26:50|344.98|342.98|344.97|342.97|345.06|343.06|344.96|342.96|15
1727288820000|2024-09-25 18:27:00|344.98|342.98|345.03|343.03|345.05|343.05|344.98|342.98|16
1727288830000|2024-09-25 18:27:10|345.02|343.02|344.98|342.98|345.03|343.03|344.97|342.97|14
1727288840000|2024-09-25 18:27:20|344.97|342.97|344.97|342.97|345.03|343.03|344.96|342.96|19
1727288850000|2024-09-25 18:27:30|344.96|342.96|344.95|342.95|344.99|342.99|344.95|342.95|9
1727288860000|2024-09-25 18:27:40|344.88|342.88|344.89|342.89|344.89|342.89|344.87|342.87|6
1727288870000|2024-09-25 18:27:50|344.9|342.9|344.98|342.98|344.98|342.98|344.88|342.88|12
1727288880000|2024-09-25 18:28:00|344.97|342.97|344.9|342.9|344.97|342.97|344.88|342.88|4
1727288890000|2024-09-25 18:28:10|344.89|342.89|344.88|342.88|344.89|342.89|344.88|342.88|2
1727288900000|2024-09-25 18:28:20|344.89|342.89|344.88|342.88|344.89|342.89|344.86|342.86|4
1727288910000|2024-09-25 18:28:30|344.87|342.87|344.86|342.86|344.87|342.87|344.86|342.86|2
1727288920000|2024-09-25 18:28:40|344.87|342.87|344.88|342.88|344.88|342.88|344.86|342.86|3
1727288930000|2024-09-25 18:28:50|344.89|342.89|344.87|342.87|344.89|342.89|344.86|342.86|8
1727288940000|2024-09-25 18:29:00|344.86|342.86|344.71|342.71|344.86|342.86|344.7|342.7|16
1727288950000|2024-09-25 18:29:10|344.73|342.73|344.75|342.75|344.78|342.78|344.71|342.71|10
1727288960000|2024-09-25 18:29:20|344.76|342.76|344.77|342.77|344.8|342.8|344.75|342.75|15
1727288970000|2024-09-25 18:29:30|344.81|342.81|344.77|342.77|344.81|342.81|344.77|342.77|6
1727288980000|2024-09-25 18:29:40|344.81|342.81|344.82|342.82|344.83|342.83|344.81|342.81|4
1727288990000|2024-09-25 18:29:50|344.81|342.81|344.83|342.83|344.84|342.84|344.81|342.81|5
1727289000000|2024-09-25 18:30:00|344.82|342.82|344.85|342.85|344.85|342.85|344.81|342.81|9
1727289010000|2024-09-25 18:30:10|344.86|342.86|344.86|342.86|344.86|342.86|344.85|342.85|3
1727289020000|2024-09-25 18:30:20|344.84|342.84|344.89|342.89|344.89|342.89|344.84|342.84|6
1727289030000|2024-09-25 18:30:30|344.9|342.9|345.14|343.14|345.15|343.15|344.9|342.9|13
1727289040000|2024-09-25 18:30:40|345.15|343.15|345.32|343.32|345.32|343.32|345.15|343.15|12
1727289050000|2024-09-25 18:30:50|345.33|343.33|345.32|343.32|345.36|343.36|345.3|343.3|16
1727289060000|2024-09-25 18:31:00|345.34|343.34|345.48|343.48|345.54|343.54|345.34|343.34|9
1727289070000|2024-09-25 18:31:10|345.4|343.4|345.39|343.39|345.44|343.44|345.39|343.39|17
1727289080000|2024-09-25 18:31:20|345.33|343.33|345.23|343.23|345.35|343.35|345.22|343.22|15
1727289090000|2024-09-25 18:31:30|345.22|343.22|345.2|343.2|345.22|343.22|345.19|343.19|15
1727289100000|2024-09-25 18:31:40|345.21|343.21|345.46|343.46|345.47|343.47|345.21|343.21|15
1727289110000|2024-09-25 18:31:50|345.44|343.44|345.4|343.4|345.44|343.44|345.39|343.39|11
1727289120000|2024-09-25 18:32:00|345.41|343.41|345.4|343.4|345.42|343.42|345.4|343.4|8
1727289130000|2024-09-25 18:32:10|345.39|343.39|345.31|343.31|345.39|343.39|345.21|343.21|12
1727289140000|2024-09-25 18:32:20|345.3|343.3|345.39|343.39|345.51|343.51|345.3|343.3|15
1727289150000|2024-09-25 18:32:30|345.38|343.38|345.38|343.38|345.38|343.38|345.38|343.38|1
1727289160000|2024-09-25 18:32:40|345.4|343.4|345.38|343.38|345.42|343.42|345.38|343.38|7
1727289180000|2024-09-25 18:33:00|345.39|343.39|345.39|343.39|345.44|343.44|345.36|343.36|8
1727289190000|2024-09-25 18:33:10|345.44|343.44|345.39|343.39|345.45|343.45|345.39|343.39|7
1727289200000|2024-09-25 18:33:20|345.38|343.38|345.39|343.39|345.39|343.39|345.37|343.37|4
1727289210000|2024-09-25 18:33:30|345.4|343.4|345.39|343.39|345.4|343.4|345.39|343.39|2
1727289220000|2024-09-25 18:33:40|345.38|343.38|345.39|343.39|345.39|343.39|345.38|343.38|6
1727289240000|2024-09-25 18:34:00|345.38|343.38|345.39|343.39|345.4|343.4|345.38|343.38|3
1727289250000|2024-09-25 18:34:10|345.41|343.41|345.45|343.45|345.45|343.45|345.41|343.41|9
1727289260000|2024-09-25 18:34:20|345.44|343.44|345.41|343.41|345.44|343.44|345.41|343.41|4
1727289270000|2024-09-25 18:34:30|345.4|343.4|345.39|343.39|345.4|343.4|345.39|343.39|2
1727289280000|2024-09-25 18:34:40|345.4|343.4|345.4|343.4|345.4|343.4|345.39|343.39|3
1727289290000|2024-09-25 18:34:50|345.39|343.39|345.4|343.4|345.4|343.4|345.39|343.39|2
1727289300000|2024-09-25 18:35:00|345.41|343.41|345.53|343.53|345.55|343.55|345.41|343.41|13
1727289310000|2024-09-25 18:35:10|345.52|343.52|345.53|343.53|345.59|343.59|345.52|343.52|16
1727289320000|2024-09-25 18:35:20|345.54|343.54|345.41|343.41|345.54|343.54|345.41|343.41|11
1727289330000|2024-09-25 18:35:30|345.43|343.43|345.47|343.47|345.47|343.47|345.4|343.4|13
1727289340000|2024-09-25 18:35:40|345.48|343.48|345.55|343.55|345.55|343.55|345.48|343.48|5
1727289360000|2024-09-25 18:36:00|345.6|343.6|345.66|343.66|345.66|343.66|345.55|343.55|12
1727289370000|2024-09-25 18:36:10|345.67|343.67|346.03|344.03|346.06|344.06|345.66|343.66|21
1727289380000|2024-09-25 18:36:20|346.04|344.04|346.01|344.01|346.04|344.04|346.01|344.01|4
1727289400000|2024-09-25 18:36:40|346|344|345.99|343.99|346|344|345.99|343.99|2
1727289410000|2024-09-25 18:36:50|346.01|344.01|346.01|344.01|346.01|344.01|346.01|344.01|1
1727289420000|2024-09-25 18:37:00|346.03|344.03|346.02|344.02|346.03|344.03|346.01|344.01|5
1727289430000|2024-09-25 18:37:10|346.03|344.03|346.04|344.04|346.07|344.07|346.03|344.03|15
1727289440000|2024-09-25 18:37:20|346.03|344.03|346.03|344.03|346.03|344.03|346.03|344.03|1
1727289450000|2024-09-25 18:37:30|346.02|344.02|346.02|344.02|346.02|344.02|346.01|344.01|3
1727289460000|2024-09-25 18:37:40|346.03|344.03|346.03|344.03|346.05|344.05|346.03|344.03|4
1727289470000|2024-09-25 18:37:50|346.02|344.02|346.01|344.01|346.03|344.03|346|344|5
1727289480000|2024-09-25 18:38:00|346|344|346.01|344.01|346.02|344.02|346|344|3
1727289490000|2024-09-25 18:38:10|346.02|344.02|346|344|346.03|344.03|346|344|4
1727289500000|2024-09-25 18:38:20|345.94|343.94|345.92|343.92|345.94|343.94|345.92|343.92|10
1727289510000|2024-09-25 18:38:30|345.91|343.91|345.95|343.95|345.95|343.95|345.89|343.89|8
1727289520000|2024-09-25 18:38:40|345.94|343.94|345.68|343.68|345.94|343.94|345.68|343.68|15
1727289530000|2024-09-25 18:38:50|345.67|343.67|345.73|343.73|345.73|343.73|345.67|343.67|10
1727289540000|2024-09-25 18:39:00|345.72|343.72|345.72|343.72|345.76|343.76|345.68|343.68|13
1727289550000|2024-09-25 18:39:10|345.71|343.71|345.7|343.7|345.72|343.72|345.68|343.68|14
1727289560000|2024-09-25 18:39:20|345.71|343.71|345.7|343.7|345.71|343.71|345.69|343.69|10
1727289570000|2024-09-25 18:39:30|345.71|343.71|345.69|343.69|345.76|343.76|345.69|343.69|9
1727289580000|2024-09-25 18:39:40|345.72|343.72|345.71|343.71|345.74|343.74|345.71|343.71|6
1727289590000|2024-09-25 18:39:50|345.7|343.7|345.69|343.69|345.7|343.7|345.69|343.69|2
1727289600000|2024-09-25 18:40:00|345.7|343.7|345.69|343.69|345.71|343.71|345.69|343.69|4
1727289610000|2024-09-25 18:40:10|345.68|343.68|345.55|343.55|345.68|343.68|345.55|343.55|4
1727289620000|2024-09-25 18:40:20|345.59|343.59|345.63|343.63|345.65|343.65|345.59|343.59|7
1727289630000|2024-09-25 18:40:30|345.62|343.62|345.71|343.71|345.71|343.71|345.57|343.57|21
1727289640000|2024-09-25 18:40:40|345.72|343.72|345.67|343.67|345.74|343.74|345.67|343.67|6
1727289650000|2024-09-25 18:40:50|345.66|343.66|345.67|343.67|345.69|343.69|345.66|343.66|5
1727289660000|2024-09-25 18:41:00|345.68|343.68|345.57|343.57|345.74|343.74|345.57|343.57|10
1727289670000|2024-09-25 18:41:10|345.56|343.56|345.6|343.6|345.64|343.64|345.52|343.52|14
1727289680000|2024-09-25 18:41:20|345.61|343.61|345.64|343.64|345.65|343.65|345.6|343.6|9
1727289690000|2024-09-25 18:41:30|345.63|343.63|345.63|343.63|345.64|343.64|345.6|343.6|13
1727289700000|2024-09-25 18:41:40|345.64|343.64|345.6|343.6|345.64|343.64|345.6|343.6|8
1727289710000|2024-09-25 18:41:50|345.61|343.61|345.66|343.66|345.67|343.67|345.61|343.61|22
1727289720000|2024-09-25 18:42:00|345.65|343.65|345.61|343.61|345.66|343.66|345.61|343.61|9
1727289730000|2024-09-25 18:42:10|345.62|343.62|345.72|343.72|345.75|343.75|345.62|343.62|18
1727289740000|2024-09-25 18:42:20|345.71|343.71|345.66|343.66|345.71|343.71|345.64|343.64|15
1727289750000|2024-09-25 18:42:30|345.65|343.65|345.63|343.63|345.69|343.69|345.6|343.6|13
1727289760000|2024-09-25 18:42:40|345.65|343.65|345.68|343.68|345.73|343.73|345.63|343.63|16
1727289770000|2024-09-25 18:42:50|345.7|343.7|345.7|343.7|345.7|343.7|345.66|343.66|14
1727289780000|2024-09-25 18:43:00|345.69|343.69|345.6|343.6|345.69|343.69|345.6|343.6|18
1727289790000|2024-09-25 18:43:10|345.61|343.61|345.63|343.63|345.64|343.64|345.61|343.61|9
1727289800000|2024-09-25 18:43:20|345.62|343.62|345.65|343.65|345.66|343.66|345.62|343.62|13
1727289810000|2024-09-25 18:43:30|345.63|343.63|345.65|343.65|345.7|343.7|345.61|343.61|13
1727289820000|2024-09-25 18:43:40|345.66|343.66|345.77|343.77|345.8|343.8|345.66|343.66|15
1727289830000|2024-09-25 18:43:50|345.76|343.76|345.76|343.76|345.77|343.77|345.75|343.75|9
1727289840000|2024-09-25 18:44:00|345.75|343.75|345.7|343.7|345.75|343.75|345.6|343.6|17
1727289850000|2024-09-25 18:44:10|345.69|343.69|345.67|343.67|345.69|343.69|345.67|343.67|2
1727289860000|2024-09-25 18:44:20|345.63|343.63|345.62|343.62|345.63|343.63|345.62|343.62|2
1727289870000|2024-09-25 18:44:30|345.61|343.61|345.63|343.63|345.63|343.63|345.61|343.61|9
1727289880000|2024-09-25 18:44:40|345.61|343.61|345.63|343.63|345.64|343.64|345.61|343.61|13
1727289890000|2024-09-25 18:44:50|345.65|343.65|345.6|343.6|345.7|343.7|345.6|343.6|14
1727289900000|2024-09-25 18:45:00|345.61|343.61|345.58|343.58|345.61|343.61|345.5|343.5|17
1727289910000|2024-09-25 18:45:10|345.57|343.57|345.79|343.79|345.82|343.82|345.57|343.57|14
1727289920000|2024-09-25 18:45:20|345.78|343.78|345.92|343.92|345.92|343.92|345.74|343.74|21
1727289930000|2024-09-25 18:45:30|345.91|343.91|345.94|343.94|345.98|343.98|345.91|343.91|15
1727289940000|2024-09-25 18:45:40|345.95|343.95|346.04|344.04|346.04|344.04|345.94|343.94|17
1727289950000|2024-09-25 18:45:50|346.03|344.03|346.02|344.02|346.04|344.04|345.97|343.97|14
1727289960000|2024-09-25 18:46:00|346.01|344.01|346.14|344.14|346.14|344.14|345.98|343.98|17
1727289970000|2024-09-25 18:46:10|346.13|344.13|346.13|344.13|346.16|344.16|346.1|344.1|19
1727289980000|2024-09-25 18:46:20|346.12|344.12|346.12|344.12|346.14|344.14|346.11|344.11|15
1727289990000|2024-09-25 18:46:30|346.14|344.14|346.15|344.15|346.16|344.16|346.08|344.08|16
1727290000000|2024-09-25 18:46:40|346.14|344.14|346.1|344.1|346.14|344.14|346.09|344.09|7
1727290010000|2024-09-25 18:46:50|346.11|344.11|346.1|344.1|346.13|344.13|346.1|344.1|12
1727290020000|2024-09-25 18:47:00|346.11|344.11|346.16|344.16|346.18|344.18|346.1|344.1|14
1727290030000|2024-09-25 18:47:10|346.17|344.17|346.21|344.21|346.24|344.24|346.17|344.17|8
1727290040000|2024-09-25 18:47:20|346.23|344.23|346.22|344.22|346.23|344.23|346.22|344.22|2
1727290050000|2024-09-25 18:47:30|346.21|344.21|346.24|344.24|346.24|344.24|346.19|344.19|7
1727290060000|2024-09-25 18:47:40|346.23|344.23|346.23|344.23|346.24|344.24|346.2|344.2|7
1727290070000|2024-09-25 18:47:50|346.24|344.24|346.27|344.27|346.27|344.27|346.24|344.24|4
1727290080000|2024-09-25 18:48:00|346.26|344.26|346.26|344.26|346.27|344.27|346.25|344.25|6
1727290090000|2024-09-25 18:48:10|346.29|344.29|346.27|344.27|346.29|344.29|346.23|344.23|9
1727290100000|2024-09-25 18:48:20|346.26|344.26|346.24|344.24|346.29|344.29|346.23|344.23|7
1727290110000|2024-09-25 18:48:30|346.25|344.25|346.23|344.23|346.31|344.31|346.23|344.23|11
1727290120000|2024-09-25 18:48:40|346.2|344.2|346.15|344.15|346.2|344.2|346.15|344.15|2
1727290130000|2024-09-25 18:48:50|346.11|344.11|346.02|344.02|346.11|344.11|346.01|344.01|4
1727290140000|2024-09-25 18:49:00|346.01|344.01|346.11|344.11|346.11|344.11|346.01|344.01|15
1727290150000|2024-09-25 18:49:10|346.13|344.13|346.12|344.12|346.16|344.16|346.11|344.11|15
1727290160000|2024-09-25 18:49:20|346.13|344.13|346.16|344.16|346.18|344.18|346.13|344.13|9
1727290170000|2024-09-25 18:49:30|346.15|344.15|346.15|344.15|346.18|344.18|346.15|344.15|8
1727290180000|2024-09-25 18:49:40|346.2|344.2|346.13|344.13|346.2|344.2|346.13|344.13|12
1727290190000|2024-09-25 18:49:50|346.14|344.14|346.29|344.29|346.34|344.34|346.14|344.14|12
1727290200000|2024-09-25 18:50:00|346.31|344.31|346.34|344.34|346.38|344.38|346.29|344.29|20
1727290210000|2024-09-25 18:50:10|346.33|344.33|346.48|344.48|346.48|344.48|346.33|344.33|13
1727290220000|2024-09-25 18:50:20|346.46|344.46|346.4|344.4|346.46|344.46|346.39|344.39|17
1727290230000|2024-09-25 18:50:30|346.39|344.39|346.34|344.34|346.4|344.4|346.34|344.34|5
1727290240000|2024-09-25 18:50:40|346.32|344.32|346.32|344.32|346.34|344.34|346.31|344.31|9
1727290250000|2024-09-25 18:50:50|346.31|344.31|346.31|344.31|346.32|344.32|346.3|344.3|5
1727290260000|2024-09-25 18:51:00|346.32|344.32|346.23|344.23|346.37|344.37|346.18|344.18|20
1727290270000|2024-09-25 18:51:10|346.25|344.25|346.36|344.36|346.36|344.36|346.23|344.23|16
1727290280000|2024-09-25 18:51:20|346.37|344.37|346.23|344.23|346.37|344.37|346.22|344.22|12
1727290290000|2024-09-25 18:51:30|346.22|344.22|346.38|344.38|346.39|344.39|346.2|344.2|19
1727290300000|2024-09-25 18:51:40|346.36|344.36|346.32|344.32|346.38|344.38|346.32|344.32|8
1727290310000|2024-09-25 18:51:50|346.28|344.28|346.35|344.35|346.37|344.37|346.28|344.28|21
1727290320000|2024-09-25 18:52:00|346.36|344.36|346.41|344.41|346.42|344.42|346.36|344.36|9
1727290330000|2024-09-25 18:52:10|346.42|344.42|346.42|344.42|346.42|344.42|346.42|344.42|1
1727290340000|2024-09-25 18:52:20|346.43|344.43|346.66|344.66|346.67|344.67|346.43|344.43|6
1727290350000|2024-09-25 18:52:30|346.67|344.67|346.66|344.66|346.68|344.68|346.63|344.63|14
1727290360000|2024-09-25 18:52:40|346.67|344.67|346.69|344.69|346.71|344.71|346.67|344.67|11
1727290370000|2024-09-25 18:52:50|346.68|344.68|346.67|344.67|346.68|344.68|346.66|344.66|5
1727290380000|2024-09-25 18:53:00|346.65|344.65|346.66|344.66|346.66|344.66|346.62|344.62|9
1727290390000|2024-09-25 18:53:10|346.65|344.65|346.64|344.64|346.67|344.67|346.63|344.63|16
1727290400000|2024-09-25 18:53:20|346.63|344.63|346.64|344.64|346.64|344.64|346.61|344.61|9
1727290410000|2024-09-25 18:53:30|346.69|344.69|346.67|344.67|346.69|344.69|346.65|344.65|4
1727290420000|2024-09-25 18:53:40|346.66|344.66|346.77|344.77|346.77|344.77|346.64|344.64|14
1727290430000|2024-09-25 18:53:50|346.74|344.74|346.74|344.74|346.76|344.76|346.74|344.74|4
1727290440000|2024-09-25 18:54:00|346.73|344.73|346.51|344.51|346.73|344.73|346.5|344.5|18
1727290450000|2024-09-25 18:54:10|346.5|344.5|346.54|344.54|346.54|344.54|346.5|344.5|8
1727290460000|2024-09-25 18:54:20|346.53|344.53|346.51|344.51|346.53|344.53|346.51|344.51|2
1727290480000|2024-09-25 18:54:40|346.5|344.5|346.51|344.51|346.51|344.51|346.5|344.5|2
1727290490000|2024-09-25 18:54:50|346.5|344.5|346.5|344.5|346.51|344.51|346.5|344.5|5
1727290500000|2024-09-25 18:55:00|346.51|344.51|346.41|344.41|346.51|344.51|346.41|344.41|13
1727290510000|2024-09-25 18:55:10|346.4|344.4|346.37|344.37|346.42|344.42|346.37|344.37|11
1727290520000|2024-09-25 18:55:20|346.36|344.36|346.3|344.3|346.36|344.36|346.29|344.29|10
1727290530000|2024-09-25 18:55:30|346.31|344.31|346.32|344.32|346.32|344.32|346.31|344.31|4
1727290540000|2024-09-25 18:55:40|346.31|344.31|346.31|344.31|346.31|344.31|346.3|344.3|3
1727290550000|2024-09-25 18:55:50|346.3|344.3|346.3|344.3|346.31|344.31|346.21|344.21|12
1727290560000|2024-09-25 18:56:00|346.31|344.31|346.35|344.35|346.36|344.36|346.31|344.31|11
1727290570000|2024-09-25 18:56:10|346.36|344.36|346.33|344.33|346.36|344.36|346.33|344.33|13
1727290580000|2024-09-25 18:56:20|346.34|344.34|346.33|344.33|346.35|344.35|346.33|344.33|3
1727290600000|2024-09-25 18:56:40|346.37|344.37|346.33|344.33|346.37|344.37|346.33|344.33|4
1727290620000|2024-09-25 18:57:00|346.32|344.32|346.3|344.3|346.32|344.32|346.24|344.24|22
1727290630000|2024-09-25 18:57:10|346.28|344.28|346.24|344.24|346.31|344.31|346.19|344.19|18
1727290640000|2024-09-25 18:57:20|346.23|344.23|346.26|344.26|346.27|344.27|346.22|344.22|12
1727290650000|2024-09-25 18:57:30|346.27|344.27|346.23|344.23|346.27|344.27|346.2|344.2|13
1727290660000|2024-09-25 18:57:40|346.22|344.22|346.22|344.22|346.25|344.25|346.2|344.2|16
1727290670000|2024-09-25 18:57:50|346.21|344.21|346.21|344.21|346.22|344.22|346.21|344.21|5
1727290680000|2024-09-25 18:58:00|346.2|344.2|346.1|344.1|346.2|344.2|346.1|344.1|3
1727290690000|2024-09-25 18:58:10|346.12|344.12|346.29|344.29|346.29|344.29|346.12|344.12|12
1727290700000|2024-09-25 18:58:20|346.28|344.28|346.29|344.29|346.29|344.29|346.26|344.26|9
1727290710000|2024-09-25 18:58:30|346.28|344.28|346.29|344.29|346.29|344.29|346.28|344.28|2
1727290730000|2024-09-25 18:58:50|346.3|344.3|346.3|344.3|346.3|344.3|346.3|344.3|1
1727290740000|2024-09-25 18:59:00|346.31|344.31|346.29|344.29|346.31|344.31|346.29|344.29|2
1727290750000|2024-09-25 18:59:10|346.3|344.3|346.35|344.35|346.35|344.35|346.3|344.3|5
1727290760000|2024-09-25 18:59:20|346.31|344.31|346.33|344.33|346.33|344.33|346.3|344.3|8
1727290770000|2024-09-25 18:59:30|346.34|344.34|346.31|344.31|346.34|344.34|346.31|344.31|22
1727290780000|2024-09-25 18:59:40|346.32|344.32|346.31|344.31|346.33|344.33|346.3|344.3|25
1727290800000|2024-09-25 19:00:00|346.3|344.3|346.21|344.21|346.3|344.3|346.18|344.18|17
1727290810000|2024-09-25 19:00:10|346.2|344.2|346.21|344.21|346.21|344.21|346.18|344.18|13
1727290820000|2024-09-25 19:00:20|346.24|344.24|346.29|344.29|346.29|344.29|346.22|344.22|9
1727290830000|2024-09-25 19:00:30|346.3|344.3|346.37|344.37|346.38|344.38|346.3|344.3|9
1727290840000|2024-09-25 19:00:40|346.38|344.38|346.39|344.39|346.39|344.39|346.35|344.35|6
1727290850000|2024-09-25 19:00:50|346.4|344.4|346.62|344.62|346.66|344.66|346.4|344.4|14
1727290860000|2024-09-25 19:01:00|346.61|344.61|346.53|344.53|346.65|344.65|346.52|344.52|18
1727290870000|2024-09-25 19:01:10|346.52|344.52|346.52|344.52|346.57|344.57|346.5|344.5|14
1727290880000|2024-09-25 19:01:20|346.51|344.51|346.52|344.52|346.56|344.56|346.51|344.51|9
1727290890000|2024-09-25 19:01:30|346.51|344.51|346.52|344.52|346.52|344.52|346.51|344.51|2
1727290900000|2024-09-25 19:01:40|346.51|344.51|346.33|344.33|346.52|344.52|346.28|344.28|18
1727290920000|2024-09-25 19:02:00|346.35|344.35|346.46|344.46|346.48|344.48|346.35|344.35|7
1727290930000|2024-09-25 19:02:10|346.47|344.47|346.59|344.59|346.59|344.59|346.47|344.47|14
1727290940000|2024-09-25 19:02:20|346.62|344.62|346.62|344.62|346.64|344.64|346.62|344.62|6
1727290950000|2024-09-25 19:02:30|346.6|344.6|346.5|344.5|346.61|344.61|346.49|344.49|9
1727290960000|2024-09-25 19:02:40|346.49|344.49|346.62|344.62|346.64|344.64|346.49|344.49|16
1727290970000|2024-09-25 19:02:50|346.61|344.61|346.66|344.66|346.67|344.67|346.59|344.59|13
1727290980000|2024-09-25 19:03:00|346.65|344.65|346.59|344.59|346.67|344.67|346.59|344.59|11
1727290990000|2024-09-25 19:03:10|346.57|344.57|346.57|344.57|346.57|344.57|346.57|344.57|1
1727291000000|2024-09-25 19:03:20|346.59|344.59|346.66|344.66|346.67|344.67|346.56|344.56|13
1727291010000|2024-09-25 19:03:30|346.67|344.67|346.61|344.61|346.72|344.72|346.61|344.61|13
1727291020000|2024-09-25 19:03:40|346.65|344.65|346.61|344.61|346.66|344.66|346.55|344.55|19
1727291030000|2024-09-25 19:03:50|346.6|344.6|346.63|344.63|346.65|344.65|346.58|344.58|12
1727291040000|2024-09-25 19:04:00|346.62|344.62|346.62|344.62|346.64|344.64|346.62|344.62|7
1727291050000|2024-09-25 19:04:10|346.6|344.6|346.58|344.58|346.6|344.6|346.58|344.58|7
1727291060000|2024-09-25 19:04:20|346.57|344.57|346.49|344.49|346.57|344.57|346.49|344.49|8
1727291070000|2024-09-25 19:04:30|346.5|344.5|346.5|344.5|346.53|344.53|346.49|344.49|17
1727291080000|2024-09-25 19:04:40|346.51|344.51|346.53|344.53|346.53|344.53|346.49|344.49|18
1727291090000|2024-09-25 19:04:50|346.52|344.52|346.41|344.41|346.52|344.52|346.4|344.4|12
1727291100000|2024-09-25 19:05:00|346.42|344.42|346.39|344.39|346.45|344.45|346.39|344.39|18
1727291110000|2024-09-25 19:05:10|346.38|344.38|346.22|344.22|346.38|344.38|346.19|344.19|18
1727291120000|2024-09-25 19:05:20|346.21|344.21|346.26|344.26|346.26|344.26|346.21|344.21|10
1727291130000|2024-09-25 19:05:30|346.24|344.24|346.17|344.17|346.24|344.24|346.17|344.17|11
1727291140000|2024-09-25 19:05:40|346.19|344.19|346.17|344.17|346.21|344.21|346.16|344.16|14
1727291150000|2024-09-25 19:05:50|346.16|344.16|346.06|344.06|346.16|344.16|346.01|344.01|12
1727291160000|2024-09-25 19:06:00|346.05|344.05|346.1|344.1|346.1|344.1|346.03|344.03|8
1727291170000|2024-09-25 19:06:10|346.09|344.09|346.09|344.09|346.09|344.09|346.01|344.01|12
1727291180000|2024-09-25 19:06:20|346.1|344.1|346.25|344.25|346.25|344.25|346.1|344.1|9
1727291190000|2024-09-25 19:06:30|346.28|344.28|346.28|344.28|346.28|344.28|346.27|344.27|3
1727291200000|2024-09-25 19:06:40|346.27|344.27|346.38|344.38|346.38|344.38|346.27|344.27|7
1727291210000|2024-09-25 19:06:50|346.39|344.39|346.36|344.36|346.39|344.39|346.35|344.35|9
1727291220000|2024-09-25 19:07:00|346.35|344.35|346.35|344.35|346.38|344.38|346.32|344.32|11
1727291230000|2024-09-25 19:07:10|346.36|344.36|346.49|344.49|346.51|344.51|346.36|344.36|14
1727291240000|2024-09-25 19:07:20|346.48|344.48|346.43|344.43|346.48|344.48|346.39|344.39|14
1727291250000|2024-09-25 19:07:30|346.42|344.42|346.42|344.42|346.44|344.44|346.41|344.41|5
1727291260000|2024-09-25 19:07:40|346.44|344.44|346.47|344.47|346.47|344.47|346.44|344.44|4
1727291270000|2024-09-25 19:07:50|346.51|344.51|346.51|344.51|346.51|344.51|346.49|344.49|11
1727291280000|2024-09-25 19:08:00|346.5|344.5|346.68|344.68|346.71|344.71|346.49|344.49|13
1727291290000|2024-09-25 19:08:10|346.69|344.69|346.7|344.7|346.73|344.73|346.67|344.67|21
1727291300000|2024-09-25 19:08:20|346.69|344.69|346.69|344.69|346.72|344.72|346.67|344.67|21
1727291310000|2024-09-25 19:08:30|346.7|344.7|346.76|344.76|346.77|344.77|346.69|344.69|9
1727291320000|2024-09-25 19:08:40|346.75|344.75|346.77|344.77|346.77|344.77|346.75|344.75|13
1727291330000|2024-09-25 19:08:50|346.76|344.76|346.76|344.76|346.77|344.77|346.76|344.76|13
1727291340000|2024-09-25 19:09:00|346.77|344.77|346.75|344.75|346.77|344.77|346.73|344.73|11
1727291350000|2024-09-25 19:09:10|346.76|344.76|346.57|344.57|346.77|344.77|346.54|344.54|10
1727291360000|2024-09-25 19:09:20|346.58|344.58|346.64|344.64|346.64|344.64|346.58|344.58|5
1727291370000|2024-09-25 19:09:30|346.63|344.63|346.44|344.44|346.64|344.64|346.42|344.42|17
1727291380000|2024-09-25 19:09:40|346.43|344.43|346.42|344.42|346.44|344.44|346.42|344.42|8
1727291390000|2024-09-25 19:09:50|346.43|344.43|346.42|344.42|346.44|344.44|346.42|344.42|6
1727291400000|2024-09-25 19:10:00|346.43|344.43|346.5|344.5|346.52|344.52|346.43|344.43|15
1727291410000|2024-09-25 19:10:10|346.52|344.52|346.52|344.52|346.59|344.59|346.51|344.51|16
1727291420000|2024-09-25 19:10:20|346.53|344.53|346.61|344.61|346.61|344.61|346.53|344.53|13
1727291430000|2024-09-25 19:10:30|346.67|344.67|346.65|344.65|346.69|344.69|346.64|344.64|15
1727291440000|2024-09-25 19:10:40|346.64|344.64|346.51|344.51|346.64|344.64|346.51|344.51|17
1727291450000|2024-09-25 19:10:50|346.49|344.49|346.33|344.33|346.49|344.49|346.32|344.32|10
1727291460000|2024-09-25 19:11:00|346.32|344.32|346.18|344.18|346.32|344.32|346.16|344.16|13
1727291470000|2024-09-25 19:11:10|346.17|344.17|346.16|344.16|346.17|344.17|346.14|344.14|17
1727291480000|2024-09-25 19:11:20|346.17|344.17|346.19|344.19|346.21|344.21|346.17|344.17|6
1727291490000|2024-09-25 19:11:30|346.18|344.18|346.19|344.19|346.19|344.19|346.18|344.18|6
1727291500000|2024-09-25 19:11:40|346.28|344.28|346.26|344.26|346.28|344.28|346.26|344.26|3
1727291510000|2024-09-25 19:11:50|346.27|344.27|346.26|344.26|346.27|344.27|346.26|344.26|2
1727291520000|2024-09-25 19:12:00|346.28|344.28|346.33|344.33|346.33|344.33|346.28|344.28|3
1727291530000|2024-09-25 19:12:10|346.32|344.32|346.35|344.35|346.36|344.36|346.32|344.32|6
1727291540000|2024-09-25 19:12:20|346.31|344.31|346.33|344.33|346.33|344.33|346.28|344.28|10
1727291550000|2024-09-25 19:12:30|346.32|344.32|346.33|344.33|346.33|344.33|346.29|344.29|5
1727291560000|2024-09-25 19:12:40|346.32|344.32|346.32|344.32|346.32|344.32|346.3|344.3|4
1727291570000|2024-09-25 19:12:50|346.33|344.33|346.27|344.27|346.34|344.34|346.27|344.27|6
1727291580000|2024-09-25 19:13:00|346.23|344.23|346.31|344.31|346.32|344.32|346.23|344.23|18
1727291590000|2024-09-25 19:13:10|346.3|344.3|346.32|344.32|346.32|344.32|346.29|344.29|7
1727291600000|2024-09-25 19:13:20|346.3|344.3|346.16|344.16|346.31|344.31|346.14|344.14|20
1727291610000|2024-09-25 19:13:30|346.15|344.15|346.07|344.07|346.16|344.16|346.07|344.07|26
1727291620000|2024-09-25 19:13:40|346|344|346.02|344.02|346.03|344.03|345.98|343.98|10
1727291630000|2024-09-25 19:13:50|345.99|343.99|346.01|344.01|346.07|344.07|345.99|343.99|10
1727291640000|2024-09-25 19:14:00|346|344|346.09|344.09|346.09|344.09|345.91|343.91|17
1727291650000|2024-09-25 19:14:10|346.1|344.1|346.11|344.11|346.13|344.13|346.1|344.1|12
1727291660000|2024-09-25 19:14:20|346.12|344.12|346.12|344.12|346.13|344.13|346.1|344.1|9
1727291670000|2024-09-25 19:14:30|346.1|344.1|346.12|344.12|346.12|344.12|346.1|344.1|7
1727291680000|2024-09-25 19:14:40|346.14|344.14|346.15|344.15|346.15|344.15|346.14|344.14|2
1727291690000|2024-09-25 19:14:50|346.16|344.16|346.15|344.15|346.16|344.16|346.15|344.15|2
1727291700000|2024-09-25 19:15:00|346.14|344.14|345.95|343.95|346.14|344.14|345.95|343.95|16
1727291710000|2024-09-25 19:15:10|345.97|343.97|345.92|343.92|345.97|343.97|345.92|343.92|6
1727291720000|2024-09-25 19:15:20|345.94|343.94|345.94|343.94|345.94|343.94|345.92|343.92|4
1727291730000|2024-09-25 19:15:30|345.95|343.95|346.31|344.31|346.31|344.31|345.94|343.94|16
1727291740000|2024-09-25 19:15:40|346.3|344.3|346.67|344.67|346.67|344.67|346.28|344.28|24
1727291750000|2024-09-25 19:15:50|346.66|344.66|346.63|344.63|346.67|344.67|346.63|344.63|18
1727291760000|2024-09-25 19:16:00|346.64|344.64|346.35|344.35|346.64|344.64|346.35|344.35|20
1727291770000|2024-09-25 19:16:10|346.34|344.34|346.27|344.27|346.35|344.35|346.22|344.22|17
1727291780000|2024-09-25 19:16:20|346.25|344.25|346.12|344.12|346.26|344.26|346.11|344.11|23
1727291790000|2024-09-25 19:16:30|346.14|344.14|346.13|344.13|346.16|344.16|346.12|344.12|12
1727291800000|2024-09-25 19:16:40|346.12|344.12|346.14|344.14|346.22|344.22|346.12|344.12|15
1727291810000|2024-09-25 19:16:50|346.18|344.18|346.16|344.16|346.19|344.19|346.13|344.13|15
1727291820000|2024-09-25 19:17:00|346.15|344.15|346.25|344.25|346.25|344.25|346.14|344.14|16
1727291830000|2024-09-25 19:17:10|346.24|344.24|346.13|344.13|346.27|344.27|346.13|344.13|11
1727291840000|2024-09-25 19:17:20|346.12|344.12|346.12|344.12|346.14|344.14|346.11|344.11|20
1727291850000|2024-09-25 19:17:30|346.13|344.13|346.12|344.12|346.18|344.18|346.1|344.1|16
1727291860000|2024-09-25 19:17:40|346.13|344.13|346.12|344.12|346.23|344.23|346.1|344.1|19
1727291870000|2024-09-25 19:17:50|346.15|344.15|346.12|344.12|346.15|344.15|346.1|344.1|13
1727291880000|2024-09-25 19:18:00|346.11|344.11|346.18|344.18|346.19|344.19|346.08|344.08|19
1727291890000|2024-09-25 19:18:10|346.15|344.15|346.15|344.15|346.18|344.18|346.11|344.11|12
1727291900000|2024-09-25 19:18:20|346.14|344.14|345.9|343.9|346.14|344.14|345.83|343.83|27
1727291910000|2024-09-25 19:18:30|345.91|343.91|345.77|343.77|345.91|343.91|345.77|343.77|17
1727291920000|2024-09-25 19:18:40|345.78|343.78|345.78|343.78|345.83|343.83|345.76|343.76|18
1727291930000|2024-09-25 19:18:50|345.77|343.77|345.48|343.48|345.77|343.77|345.48|343.48|16
1727291940000|2024-09-25 19:19:00|345.47|343.47|345.33|343.33|345.49|343.49|345.32|343.32|21
1727291950000|2024-09-25 19:19:10|345.38|343.38|345.3|343.3|345.38|343.38|345.28|343.28|23
1727291960000|2024-09-25 19:19:20|345.31|343.31|345.43|343.43|345.43|343.43|345.28|343.28|22
1727291970000|2024-09-25 19:19:30|345.42|343.42|345.57|343.57|345.63|343.63|345.42|343.42|13
1727291980000|2024-09-25 19:19:40|345.56|343.56|345.57|343.57|345.58|343.58|345.53|343.53|13
1727291990000|2024-09-25 19:19:50|345.56|343.56|345.67|343.67|345.68|343.68|345.55|343.55|13
1727292000000|2024-09-25 19:20:00|345.63|343.63|345.66|343.66|345.67|343.67|345.62|343.62|21
1727292010000|2024-09-25 19:20:10|345.67|343.67|345.72|343.72|345.72|343.72|345.67|343.67|13
1727292020000|2024-09-25 19:20:20|345.71|343.71|345.65|343.65|345.73|343.73|345.65|343.65|11
1727292030000|2024-09-25 19:20:30|345.64|343.64|345.48|343.48|345.64|343.64|345.44|343.44|22
1727292040000|2024-09-25 19:20:40|345.49|343.49|345.67|343.67|345.69|343.69|345.49|343.49|16
1727292050000|2024-09-25 19:20:50|345.66|343.66|345.57|343.57|345.66|343.66|345.57|343.57|11
1727292060000|2024-09-25 19:21:00|345.58|343.58|345.45|343.45|345.62|343.62|345.45|343.45|17
1727292070000|2024-09-25 19:21:10|345.46|343.46|345.53|343.53|345.54|343.54|345.46|343.46|16
1727292080000|2024-09-25 19:21:20|345.55|343.55|345.54|343.54|345.61|343.61|345.54|343.54|13
1727292090000|2024-09-25 19:21:30|345.53|343.53|345.47|343.47|345.53|343.53|345.44|343.44|12
1727292100000|2024-09-25 19:21:40|345.46|343.46|345.45|343.45|345.46|343.46|345.41|343.41|14
1727292110000|2024-09-25 19:21:50|345.47|343.47|345.41|343.41|345.47|343.47|345.38|343.38|17
1727292120000|2024-09-25 19:22:00|345.4|343.4|345.35|343.35|345.49|343.49|345.35|343.35|19
1727292130000|2024-09-25 19:22:10|345.36|343.36|345.38|343.38|345.46|343.46|345.33|343.33|20
1727292140000|2024-09-25 19:22:20|345.39|343.39|345.36|343.36|345.39|343.39|345.24|343.24|24
1727292150000|2024-09-25 19:22:30|345.35|343.35|345.24|343.24|345.35|343.35|345.24|343.24|17
1727292160000|2024-09-25 19:22:40|345.23|343.23|345.23|343.23|345.23|343.23|345.2|343.2|7
1727292170000|2024-09-25 19:22:50|345.21|343.21|345.2|343.2|345.21|343.21|345.15|343.15|17
1727292180000|2024-09-25 19:23:00|345.19|343.19|345.19|343.19|345.2|343.2|345.17|343.17|6
1727292190000|2024-09-25 19:23:10|345.18|343.18|345.29|343.29|345.3|343.3|345.17|343.17|9
1727292200000|2024-09-25 19:23:20|345.3|343.3|345.27|343.27|345.32|343.32|345.27|343.27|6
1727292210000|2024-09-25 19:23:30|345.25|343.25|345.22|343.22|345.28|343.28|345.2|343.2|17
1727292220000|2024-09-25 19:23:40|345.23|343.23|345.34|343.34|345.34|343.34|345.22|343.22|13
1727292230000|2024-09-25 19:23:50|345.33|343.33|345.37|343.37|345.41|343.41|345.33|343.33|12
1727292240000|2024-09-25 19:24:00|345.38|343.38|345.38|343.38|345.39|343.39|345.37|343.37|5
1727292250000|2024-09-25 19:24:10|345.37|343.37|345.53|343.53|345.56|343.56|345.37|343.37|17
1727292260000|2024-09-25 19:24:20|345.54|343.54|345.57|343.57|345.59|343.59|345.54|343.54|8
1727292270000|2024-09-25 19:24:30|345.55|343.55|345.56|343.56|345.6|343.6|345.54|343.54|15
1727292280000|2024-09-25 19:24:40|345.55|343.55|345.65|343.65|345.68|343.68|345.55|343.55|17
1727292290000|2024-09-25 19:24:50|345.67|343.67|345.67|343.67|345.67|343.67|345.66|343.66|5
1727292300000|2024-09-25 19:25:00|345.66|343.66|345.6|343.6|345.66|343.66|345.56|343.56|16
1727292310000|2024-09-25 19:25:10|345.62|343.62|345.63|343.63|345.64|343.64|345.62|343.62|6
1727292320000|2024-09-25 19:25:20|345.62|343.62|345.67|343.67|345.69|343.69|345.52|343.52|21
1727292330000|2024-09-25 19:25:30|345.66|343.66|345.74|343.74|345.74|343.74|345.64|343.64|14
1727292340000|2024-09-25 19:25:40|345.83|343.83|345.73|343.73|345.83|343.83|345.72|343.72|21
1727292350000|2024-09-25 19:25:50|345.72|343.72|345.69|343.69|345.72|343.72|345.68|343.68|4
1727292360000|2024-09-25 19:26:00|345.63|343.63|345.69|343.69|345.69|343.69|345.59|343.59|18
1727292370000|2024-09-25 19:26:10|345.68|343.68|345.59|343.59|345.68|343.68|345.57|343.57|20
1727292380000|2024-09-25 19:26:20|345.6|343.6|345.59|343.59|345.63|343.63|345.57|343.57|12
1727292390000|2024-09-25 19:26:30|345.58|343.58|345.41|343.41|345.58|343.58|345.37|343.37|16
1727292400000|2024-09-25 19:26:40|345.4|343.4|345.25|343.25|345.41|343.41|345.24|343.24|17
1727292410000|2024-09-25 19:26:50|345.27|343.27|345.27|343.27|345.28|343.28|345.21|343.21|14
1727292420000|2024-09-25 19:27:00|345.28|343.28|345.36|343.36|345.37|343.37|345.28|343.28|16
1727292430000|2024-09-25 19:27:10|345.35|343.35|345.34|343.34|345.35|343.35|345.27|343.27|15
1727292440000|2024-09-25 19:27:20|345.33|343.33|345.21|343.21|345.33|343.33|345.21|343.21|12
1727292450000|2024-09-25 19:27:30|345.22|343.22|345.36|343.36|345.36|343.36|345.22|343.22|11
1727292460000|2024-09-25 19:27:40|345.35|343.35|345.3|343.3|345.35|343.35|345.3|343.3|9
1727292470000|2024-09-25 19:27:50|345.27|343.27|345.25|343.25|345.27|343.27|345.25|343.25|13
1727292480000|2024-09-25 19:28:00|345.23|343.23|345.17|343.17|345.23|343.23|345.15|343.15|15
1727292490000|2024-09-25 19:28:10|345.16|343.16|345.17|343.17|345.2|343.2|345.15|343.15|11
1727292500000|2024-09-25 19:28:20|345.16|343.16|345.2|343.2|345.21|343.21|345.16|343.16|11
1727292510000|2024-09-25 19:28:30|345.22|343.22|345.37|343.37|345.37|343.37|345.22|343.22|14
1727292520000|2024-09-25 19:28:40|345.39|343.39|345.28|343.28|345.39|343.39|345.28|343.28|12
1727292530000|2024-09-25 19:28:50|345.29|343.29|345.45|343.45|345.46|343.46|345.29|343.29|18
1727292540000|2024-09-25 19:29:00|345.46|343.46|345.48|343.48|345.5|343.5|345.46|343.46|13
1727292550000|2024-09-25 19:29:10|345.49|343.49|345.44|343.44|345.49|343.49|345.42|343.42|15
1727292560000|2024-09-25 19:29:20|345.42|343.42|345.61|343.61|345.63|343.63|345.41|343.41|14
1727292570000|2024-09-25 19:29:30|345.59|343.59|345.56|343.56|345.59|343.59|345.54|343.54|11
1727292580000|2024-09-25 19:29:40|345.55|343.55|345.26|343.26|345.56|343.56|345.18|343.18|22
1727292590000|2024-09-25 19:29:50|345.25|343.25|345.24|343.24|345.31|343.31|345.24|343.24|11
1727292600000|2024-09-25 19:30:00|345.23|343.23|345.3|343.3|345.32|343.32|345.19|343.19|22
1727292610000|2024-09-25 19:30:10|345.29|343.29|345.25|343.25|345.36|343.36|345.25|343.25|16
1727292620000|2024-09-25 19:30:20|345.24|343.24|345.24|343.24|345.27|343.27|345.24|343.24|4
1727292630000|2024-09-25 19:30:30|345.23|343.23|345.12|343.12|345.24|343.24|345.11|343.11|16
1727292640000|2024-09-25 19:30:40|345.11|343.11|345.08|343.08|345.15|343.15|345.03|343.03|16
1727292650000|2024-09-25 19:30:50|345.07|343.07|345.03|343.03|345.08|343.08|345.03|343.03|12
1727292660000|2024-09-25 19:31:00|345.04|343.04|345.02|343.02|345.04|343.04|345|343|14
1727292670000|2024-09-25 19:31:10|345.01|343.01|344.91|342.91|345.04|343.04|344.91|342.91|18
1727292680000|2024-09-25 19:31:20|344.99|342.99|345.13|343.13|345.15|343.15|344.97|342.97|14
1727292690000|2024-09-25 19:31:30|345.07|343.07|345.06|343.06|345.07|343.07|345.04|343.04|10
1727292700000|2024-09-25 19:31:40|345.1|343.1|345.05|343.05|345.13|343.13|345.03|343.03|20
1727292710000|2024-09-25 19:31:50|345.03|343.03|345.04|343.04|345.07|343.07|345.03|343.03|7
1727292720000|2024-09-25 19:32:00|345.03|343.03|345.21|343.21|345.21|343.21|345.02|343.02|21
1727292730000|2024-09-25 19:32:10|345.2|343.2|345.2|343.2|345.21|343.21|345.19|343.19|11
1727292740000|2024-09-25 19:32:20|345.19|343.19|345.19|343.19|345.2|343.2|345.13|343.13|15
1727292750000|2024-09-25 19:32:30|345.18|343.18|345.14|343.14|345.21|343.21|345.12|343.12|17
1727292760000|2024-09-25 19:32:40|345.15|343.15|345.13|343.13|345.18|343.18|345.13|343.13|21
1727292770000|2024-09-25 19:32:50|345.12|343.12|345.12|343.12|345.16|343.16|345.12|343.12|13
1727292780000|2024-09-25 19:33:00|345.11|343.11|345.01|343.01|345.11|343.11|345|343|16
1727292790000|2024-09-25 19:33:10|345.08|343.08|345.05|343.05|345.12|343.12|345.05|343.05|12
1727292800000|2024-09-25 19:33:20|345.06|343.06|345.13|343.13|345.17|343.17|345.06|343.06|13
1727292810000|2024-09-25 19:33:30|345.15|343.15|345.36|343.36|345.37|343.37|345.12|343.12|17
1727292820000|2024-09-25 19:33:40|345.35|343.35|345.27|343.27|345.36|343.36|345.25|343.25|15
1727292830000|2024-09-25 19:33:50|345.29|343.29|345.27|343.27|345.29|343.29|345.26|343.26|5
1727292840000|2024-09-25 19:34:00|345.28|343.28|345.26|343.26|345.31|343.31|345.24|343.24|21
1727292850000|2024-09-25 19:34:10|345.25|343.25|345.26|343.26|345.28|343.28|345.25|343.25|10
1727292860000|2024-09-25 19:34:20|345.24|343.24|345.47|343.47|345.47|343.47|345.18|343.18|17
1727292870000|2024-09-25 19:34:30|345.48|343.48|345.62|343.62|345.65|343.65|345.48|343.48|21
1727292880000|2024-09-25 19:34:40|345.67|343.67|345.64|343.64|345.74|343.74|345.64|343.64|13
1727292890000|2024-09-25 19:34:50|345.59|343.59|345.59|343.59|345.59|343.59|345.58|343.58|5
1727292900000|2024-09-25 19:35:00|345.58|343.58|345.59|343.59|345.59|343.59|345.51|343.51|23
1727292910000|2024-09-25 19:35:10|345.58|343.58|345.51|343.51|345.58|343.58|345.51|343.51|9
1727292920000|2024-09-25 19:35:20|345.5|343.5|345.32|343.32|345.52|343.52|345.32|343.32|17
1727292930000|2024-09-25 19:35:30|345.33|343.33|345.38|343.38|345.38|343.38|345.31|343.31|10
1727292940000|2024-09-25 19:35:40|345.37|343.37|345.35|343.35|345.39|343.39|345.31|343.31|13
1727292950000|2024-09-25 19:35:50|345.36|343.36|345.26|343.26|345.36|343.36|345.25|343.25|16
1727292960000|2024-09-25 19:36:00|345.25|343.25|345.15|343.15|345.25|343.25|345.13|343.13|21
1727292970000|2024-09-25 19:36:10|345.17|343.17|345.11|343.11|345.17|343.17|345.11|343.11|11
1727292980000|2024-09-25 19:36:20|345.1|343.1|345.07|343.07|345.1|343.1|345.07|343.07|3
1727293000000|2024-09-25 19:36:40|345.06|343.06|345.06|343.06|345.06|343.06|345.06|343.06|1
1727293010000|2024-09-25 19:36:50|345.1|343.1|345.07|343.07|345.1|343.1|345.07|343.07|6
1727293020000|2024-09-25 19:37:00|345.06|343.06|345.05|343.05|345.1|343.1|345.03|343.03|5
1727293030000|2024-09-25 19:37:10|345.04|343.04|345.02|343.02|345.04|343.04|345.02|343.02|3
1727293040000|2024-09-25 19:37:20|345.01|343.01|345.01|343.01|345.01|343.01|345.01|343.01|1
1727293050000|2024-09-25 19:37:30|345.07|343.07|345.03|343.03|345.1|343.1|345.01|343.01|18
1727293060000|2024-09-25 19:37:40|345.02|343.02|345.04|343.04|345.05|343.05|345.02|343.02|7
1727293070000|2024-09-25 19:37:50|345.07|343.07|345.04|343.04|345.07|343.07|345.03|343.03|8
1727293080000|2024-09-25 19:38:00|344.93|342.93|344.86|342.86|344.93|342.93|344.86|342.86|4
1727293090000|2024-09-25 19:38:10|344.87|342.87|344.86|342.86|344.88|342.88|344.86|342.86|4
1727293100000|2024-09-25 19:38:20|344.87|342.87|344.88|342.88|344.88|342.88|344.87|342.87|2
1727293120000|2024-09-25 19:38:40|344.8|342.8|344.75|342.75|344.8|342.8|344.75|342.75|9
1727293130000|2024-09-25 19:38:50|344.74|342.74|344.69|342.69|344.74|342.74|344.63|342.63|9
1727293140000|2024-09-25 19:39:00|344.65|342.65|344.64|342.64|344.67|342.67|344.59|342.59|17
1727293150000|2024-09-25 19:39:10|344.63|342.63|344.57|342.57|344.63|342.63|344.57|342.57|14
1727293160000|2024-09-25 19:39:20|344.58|342.58|344.69|342.69|344.79|342.79|344.58|342.58|22
1727293170000|2024-09-25 19:39:30|344.72|342.72|344.79|342.79|344.81|342.81|344.7|342.7|12
1727293180000|2024-09-25 19:39:40|344.77|342.77|344.72|342.72|344.77|342.77|344.7|342.7|10
1727293200000|2024-09-25 19:40:00|344.76|342.76|344.73|342.73|344.76|342.76|344.71|342.71|6
1727293210000|2024-09-25 19:40:10|344.72|342.72|344.53|342.53|344.75|342.75|344.53|342.53|17
1727293220000|2024-09-25 19:40:20|344.52|342.52|344.46|342.46|344.52|342.52|344.43|342.43|14
1727293230000|2024-09-25 19:40:30|344.5|342.5|344.43|342.43|344.53|342.53|344.42|342.42|14
1727293240000|2024-09-25 19:40:40|344.44|342.44|344.41|342.41|344.48|342.48|344.4|342.4|12
1727293250000|2024-09-25 19:40:50|344.4|342.4|344.39|342.39|344.4|342.4|344.39|342.39|4
1727293260000|2024-09-25 19:41:00|344.41|342.41|344.39|342.39|344.41|342.41|344.38|342.38|5
1727293270000|2024-09-25 19:41:10|344.38|342.38|344.39|342.39|344.39|342.39|344.38|342.38|2
1727293290000|2024-09-25 19:41:30|344.43|342.43|344.39|342.39|344.45|342.45|344.39|342.39|5
1727293340000|2024-09-25 19:42:20|344.38|342.38|344.38|342.38|344.38|342.38|344.38|342.38|1
1727293350000|2024-09-25 19:42:30|344.37|342.37|344.13|342.13|344.37|342.37|344.13|342.13|8
1727293360000|2024-09-25 19:42:40|344.18|342.18|344.23|342.23|344.23|342.23|344.18|342.18|2
1727293370000|2024-09-25 19:42:50|344.22|342.22|344.18|342.18|344.22|342.22|344.18|342.18|8
1727293380000|2024-09-25 19:43:00|344.2|342.2|344.18|342.18|344.21|342.21|344.18|342.18|7
1727293390000|2024-09-25 19:43:10|344.17|342.17|344.2|342.2|344.27|342.27|344.17|342.17|11
1727293400000|2024-09-25 19:43:20|344.19|342.19|344.2|342.2|344.21|342.21|344.17|342.17|13
1727293410000|2024-09-25 19:43:30|344.22|342.22|344.25|342.25|344.25|342.25|344.22|342.22|4
1727293420000|2024-09-25 19:43:40|344.24|342.24|344.2|342.2|344.24|342.24|344.2|342.2|6
1727293430000|2024-09-25 19:43:50|344.19|342.19|344.19|342.19|344.19|342.19|344.16|342.16|10
1727293440000|2024-09-25 19:44:00|344.22|342.22|344.33|342.33|344.35|342.35|344.22|342.22|9
1727293450000|2024-09-25 19:44:10|344.32|342.32|344.31|342.31|344.32|342.32|344.27|342.27|14
1727293460000|2024-09-25 19:44:20|344.33|342.33|344.32|342.32|344.33|342.33|344.31|342.31|4
1727293470000|2024-09-25 19:44:30|344.31|342.31|344.31|342.31|344.31|342.31|344.3|342.3|3
1727293480000|2024-09-25 19:44:40|344.3|342.3|344.31|342.31|344.31|342.31|344.3|342.3|4
1727293490000|2024-09-25 19:44:50|344.3|342.3|344.37|342.37|344.38|342.38|344.27|342.27|8
1727293500000|2024-09-25 19:45:00|344.36|342.36|344.39|342.39|344.39|342.39|344.23|342.23|23
1727293510000|2024-09-25 19:45:10|344.4|342.4|344.37|342.37|344.42|342.42|344.37|342.37|10
1727293520000|2024-09-25 19:45:20|344.38|342.38|344.46|342.46|344.48|342.48|344.37|342.37|12
1727293530000|2024-09-25 19:45:30|344.45|342.45|344.45|342.45|344.46|342.46|344.4|342.4|9
1727293540000|2024-09-25 19:45:40|344.44|342.44|344.53|342.53|344.53|342.53|344.44|342.44|12
1727293550000|2024-09-25 19:45:50|344.56|342.56|344.58|342.58|344.59|342.59|344.54|342.54|14
1727293560000|2024-09-25 19:46:00|344.59|342.59|344.65|342.65|344.66|342.66|344.59|342.59|19
1727293570000|2024-09-25 19:46:10|344.64|342.64|344.64|342.64|344.65|342.65|344.57|342.57|12
1727293580000|2024-09-25 19:46:20|344.66|342.66|344.66|342.66|344.68|342.68|344.65|342.65|16
1727293590000|2024-09-25 19:46:30|344.62|342.62|344.67|342.67|344.7|342.7|344.57|342.57|21
1727293600000|2024-09-25 19:46:40|344.64|342.64|344.62|342.62|344.64|342.64|344.57|342.57|9
1727293610000|2024-09-25 19:46:50|344.61|342.61|344.65|342.65|344.68|342.68|344.61|342.61|18
1727293620000|2024-09-25 19:47:00|344.64|342.64|344.72|342.72|344.72|342.72|344.64|342.64|4
1727293630000|2024-09-25 19:47:10|344.74|342.74|344.72|342.72|344.74|342.74|344.72|342.72|2
1727293640000|2024-09-25 19:47:20|344.73|342.73|344.74|342.74|344.81|342.81|344.73|342.73|13
1727293650000|2024-09-25 19:47:30|344.77|342.77|344.75|342.75|344.8|342.8|344.75|342.75|8
1727293660000|2024-09-25 19:47:40|344.74|342.74|344.72|342.72|344.75|342.75|344.72|342.72|6
1727293670000|2024-09-25 19:47:50|344.71|342.71|344.7|342.7|344.74|342.74|344.7|342.7|6
1727293680000|2024-09-25 19:48:00|344.71|342.71|344.61|342.61|344.73|342.73|344.61|342.61|8
1727293690000|2024-09-25 19:48:10|344.63|342.63|344.64|342.64|344.66|342.66|344.61|342.61|13
1727293700000|2024-09-25 19:48:20|344.65|342.65|344.8|342.8|344.8|342.8|344.61|342.61|11
1727293710000|2024-09-25 19:48:30|344.79|342.79|344.96|342.96|344.98|342.98|344.72|342.72|19
1727293720000|2024-09-25 19:48:40|344.98|342.98|344.97|342.97|344.98|342.98|344.91|342.91|15
1727293730000|2024-09-25 19:48:50|344.94|342.94|344.97|342.97|344.98|342.98|344.94|342.94|8
1727293740000|2024-09-25 19:49:00|344.96|342.96|344.96|342.96|344.98|342.98|344.95|342.95|10
1727293750000|2024-09-25 19:49:10|344.94|342.94|344.93|342.93|344.97|342.97|344.92|342.92|12
1727293760000|2024-09-25 19:49:20|344.94|342.94|344.95|342.95|344.95|342.95|344.87|342.87|21
1727293770000|2024-09-25 19:49:30|344.96|342.96|344.89|342.89|344.97|342.97|344.88|342.88|15
1727293780000|2024-09-25 19:49:40|344.88|342.88|344.91|342.91|344.96|342.96|344.88|342.88|19
1727293790000|2024-09-25 19:49:50|344.92|342.92|344.89|342.89|344.92|342.92|344.89|342.89|8
1727293800000|2024-09-25 19:50:00|344.93|342.93|345.18|343.18|345.22|343.22|344.93|342.93|21
1727293810000|2024-09-25 19:50:10|345.17|343.17|345.13|343.13|345.19|343.19|345.13|343.13|12
1727293820000|2024-09-25 19:50:20|345.15|343.15|345.16|343.16|345.18|343.18|345.11|343.11|13
1727293830000|2024-09-25 19:50:30|345.15|343.15|345.13|343.13|345.18|343.18|345.13|343.13|7
1727293840000|2024-09-25 19:50:40|345.05|343.05|345|343|345.05|343.05|344.96|342.96|26
1727293850000|2024-09-25 19:50:50|345.01|343.01|345|343|345.01|343.01|344.97|342.97|13
1727293860000|2024-09-25 19:51:00|345.02|343.02|345.04|343.04|345.07|343.07|344.88|342.88|20
1727293870000|2024-09-25 19:51:10|345.02|343.02|345.06|343.06|345.06|343.06|344.98|342.98|18
1727293880000|2024-09-25 19:51:20|345.08|343.08|345.04|343.04|345.08|343.08|345.04|343.04|10
1727293890000|2024-09-25 19:51:30|345.03|343.03|344.97|342.97|345.03|343.03|344.97|342.97|12
1727293920000|2024-09-25 19:52:00|345.01|343.01|345.1|343.1|345.11|343.11|345|343|8
1727293930000|2024-09-25 19:52:10|345.09|343.09|345.22|343.22|345.22|343.22|345.08|343.08|10
1727293940000|2024-09-25 19:52:20|345.25|343.25|345.24|343.24|345.29|343.29|345.24|343.24|11
1727293950000|2024-09-25 19:52:30|345.25|343.25|345.36|343.36|345.38|343.38|345.23|343.23|15
1727293960000|2024-09-25 19:52:40|345.35|343.35|345.37|343.37|345.38|343.38|345.34|343.34|7
1727293970000|2024-09-25 19:52:50|345.34|343.34|345.41|343.41|345.41|343.41|345.31|343.31|14
1727293980000|2024-09-25 19:53:00|345.44|343.44|345.41|343.41|345.44|343.44|345.4|343.4|11
1727293990000|2024-09-25 19:53:10|345.4|343.4|345.38|343.38|345.4|343.4|345.37|343.37|8
1727294000000|2024-09-25 19:53:20|345.4|343.4|345.39|343.39|345.4|343.4|345.38|343.38|6
1727294010000|2024-09-25 19:53:30|345.38|343.38|345.4|343.4|345.4|343.4|345.37|343.37|3
1727294040000|2024-09-25 19:54:00|345.45|343.45|345.49|343.49|345.49|343.49|345.45|343.45|2
1727294050000|2024-09-25 19:54:10|345.48|343.48|345.5|343.5|345.52|343.52|345.48|343.48|15
1727294060000|2024-09-25 19:54:20|345.49|343.49|345.44|343.44|345.49|343.49|345.42|343.42|12
1727294070000|2024-09-25 19:54:30|345.46|343.46|345.54|343.54|345.56|343.56|345.44|343.44|12
1727294080000|2024-09-25 19:54:40|345.61|343.61|345.76|343.76|345.77|343.77|345.61|343.61|21
1727294090000|2024-09-25 19:54:50|345.75|343.75|345.71|343.71|345.76|343.76|345.68|343.68|12
1727294100000|2024-09-25 19:55:00|345.7|343.7|345.7|343.7|345.7|343.7|345.7|343.7|1
1727294120000|2024-09-25 19:55:20|345.71|343.71|345.7|343.7|345.73|343.73|345.7|343.7|4
1727294130000|2024-09-25 19:55:30|345.62|343.62|345.49|343.49|345.62|343.62|345.49|343.49|21
1727294140000|2024-09-25 19:55:40|345.48|343.48|345.47|343.47|345.5|343.5|345.47|343.47|16
1727294150000|2024-09-25 19:55:50|345.48|343.48|345.53|343.53|345.55|343.55|345.47|343.47|10
1727294160000|2024-09-25 19:56:00|345.51|343.51|345.52|343.52|345.57|343.57|345.51|343.51|15
1727294170000|2024-09-25 19:56:10|345.54|343.54|345.46|343.46|345.55|343.55|345.46|343.46|7
1727294190000|2024-09-25 19:56:30|345.53|343.53|345.62|343.62|345.65|343.65|345.53|343.53|21
1727294200000|2024-09-25 19:56:40|345.63|343.63|345.78|343.78|345.8|343.8|345.6|343.6|12
1727294210000|2024-09-25 19:56:50|345.79|343.79|345.84|343.84|345.87|343.87|345.79|343.79|14
1727294220000|2024-09-25 19:57:00|345.85|343.85|345.9|343.9|345.96|343.96|345.85|343.85|12
1727294230000|2024-09-25 19:57:10|345.91|343.91|346.05|344.05|346.07|344.07|345.91|343.91|18
1727294240000|2024-09-25 19:57:20|346.06|344.06|346.1|344.1|346.11|344.11|346.04|344.04|12
1727294250000|2024-09-25 19:57:30|346.09|344.09|346.13|344.13|346.14|344.14|346.06|344.06|16
1727294260000|2024-09-25 19:57:40|346.31|344.31|346.25|344.25|346.31|344.31|346.22|344.22|18
1727294270000|2024-09-25 19:57:50|346.24|344.24|346.39|344.39|346.42|344.42|346.2|344.2|16
1727294280000|2024-09-25 19:58:00|346.38|344.38|346.37|344.37|346.4|344.4|346.37|344.37|11
1727294290000|2024-09-25 19:58:10|346.38|344.38|346.09|344.09|346.38|344.38|346.09|344.09|17
1727294300000|2024-09-25 19:58:20|346.08|344.08|346.34|344.34|346.35|344.35|346.08|344.08|10
1727294310000|2024-09-25 19:58:30|346.33|344.33|346.51|344.51|346.51|344.51|346.29|344.29|12
1727294320000|2024-09-25 19:58:40|346.5|344.5|346.5|344.5|346.68|344.68|346.36|344.36|26
1727294330000|2024-09-25 19:58:50|346.49|344.49|346.44|344.44|346.56|344.56|346.44|344.44|15
1727294340000|2024-09-25 19:59:00|346.46|344.46|346.13|344.13|346.47|344.47|346.12|344.12|21
1727294350000|2024-09-25 19:59:10|346.17|344.17|346.29|344.29|346.31|344.31|346.17|344.17|18
1727294360000|2024-09-25 19:59:20|346.31|344.31|346.39|344.39|346.54|344.54|346.31|344.31|23
1727294370000|2024-09-25 19:59:30|346.38|344.38|346.26|344.26|346.46|344.46|346.26|344.26|20
1727294380000|2024-09-25 19:59:40|346.22|344.22|346.03|344.03|346.22|344.22|345.98|343.98|24
1727294390000|2024-09-25 19:59:50|346.01|344.01|346.24|344.24|346.26|344.26|346|344|22
1727294400000|2024-09-25 20:00:00|346.23|344.23|346.02|344.02|346.23|344.23|345.81|343.81|32
1727294410000|2024-09-25 20:00:10|346.04|344.04|345.9|343.9|346.19|344.19|345.89|343.89|24
1727294420000|2024-09-25 20:00:20|345.91|343.91|345.82|343.82|345.95|343.95|345.82|343.82|24
1727294430000|2024-09-25 20:00:30|345.81|343.81|345.69|343.69|345.85|343.85|345.69|343.69|23
1727294440000|2024-09-25 20:00:40|345.68|343.68|345.7|343.7|345.72|343.72|345.56|343.56|19
1727294450000|2024-09-25 20:00:50|345.74|343.74|345.61|343.61|345.74|343.74|345.58|343.58|20
1727294460000|2024-09-25 20:01:00|345.57|343.57|345.92|343.92|346.01|344.01|345.56|343.56|26
1727294470000|2024-09-25 20:01:10|345.91|343.91|345.95|343.95|345.95|343.95|345.89|343.89|25
1727294480000|2024-09-25 20:01:20|345.94|343.94|345.82|343.82|345.94|343.94|345.77|343.77|21
1727294490000|2024-09-25 20:01:30|345.83|343.83|345.83|343.83|345.86|343.86|345.78|343.78|28
1727294500000|2024-09-25 20:01:40|345.82|343.82|345.69|343.69|345.82|343.82|345.69|343.69|12
1727294510000|2024-09-25 20:01:50|345.68|343.68|345.73|343.73|345.73|343.73|345.68|343.68|10
1727294520000|2024-09-25 20:02:00|345.71|343.71|345.69|343.69|345.8|343.8|345.69|343.69|20
1727294530000|2024-09-25 20:02:10|345.67|343.67|345.72|343.72|345.77|343.77|345.67|343.67|14
1727294540000|2024-09-25 20:02:20|345.71|343.71|345.66|343.66|345.72|343.72|345.66|343.66|15
1727294550000|2024-09-25 20:02:30|345.67|343.67|345.82|343.82|345.85|343.85|345.67|343.67|20
1727294560000|2024-09-25 20:02:40|345.8|343.8|345.66|343.66|345.8|343.8|345.64|343.64|19
1727294570000|2024-09-25 20:02:50|345.67|343.67|345.67|343.67|345.68|343.68|345.66|343.66|6
1727294580000|2024-09-25 20:03:00|345.66|343.66|345.86|343.86|345.92|343.92|345.66|343.66|21
1727294590000|2024-09-25 20:03:10|345.85|343.85|345.74|343.74|345.85|343.85|345.7|343.7|14
1727294600000|2024-09-25 20:03:20|345.73|343.73|345.5|343.5|345.74|343.74|345.5|343.5|14
1727294610000|2024-09-25 20:03:30|345.51|343.51|345.55|343.55|345.55|343.55|345.51|343.51|6
1727294620000|2024-09-25 20:03:40|345.59|343.59|345.64|343.64|345.65|343.65|345.59|343.59|11
1727294630000|2024-09-25 20:03:50|345.63|343.63|345.61|343.61|345.64|343.64|345.61|343.61|6
1727294640000|2024-09-25 20:04:00|345.63|343.63|345.65|343.65|345.65|343.65|345.63|343.63|7
1727294650000|2024-09-25 20:04:10|345.64|343.64|345.6|343.6|345.65|343.65|345.59|343.59|17
1727294660000|2024-09-25 20:04:20|345.61|343.61|345.6|343.6|345.62|343.62|345.58|343.58|13
1727294670000|2024-09-25 20:04:30|345.59|343.59|345.54|343.54|345.6|343.6|345.53|343.53|17
1727294680000|2024-09-25 20:04:40|345.53|343.53|345.54|343.54|345.57|343.57|345.53|343.53|12
1727294690000|2024-09-25 20:04:50|345.55|343.55|345.52|343.52|345.56|343.56|345.49|343.49|7
1727294700000|2024-09-25 20:05:00|345.54|343.54|345.93|343.93|345.94|343.94|345.54|343.54|17
1727294710000|2024-09-25 20:05:10|345.94|343.94|345.87|343.87|345.94|343.94|345.87|343.87|10
1727294720000|2024-09-25 20:05:20|345.88|343.88|345.89|343.89|345.91|343.91|345.88|343.88|12
1727294730000|2024-09-25 20:05:30|345.9|343.9|345.9|343.9|345.9|343.9|345.87|343.87|15
1727294740000|2024-09-25 20:05:40|345.89|343.89|345.95|343.95|345.97|343.97|345.87|343.87|15
1727294750000|2024-09-25 20:05:50|345.94|343.94|345.9|343.9|345.94|343.94|345.89|343.89|7
1727294760000|2024-09-25 20:06:00|345.91|343.91|345.86|343.86|345.92|343.92|345.86|343.86|19
1727294770000|2024-09-25 20:06:10|345.85|343.85|345.83|343.83|345.85|343.85|345.8|343.8|10
1727294780000|2024-09-25 20:06:20|345.88|343.88|345.91|343.91|345.93|343.93|345.87|343.87|8
1727294790000|2024-09-25 20:06:30|345.9|343.9|345.89|343.89|345.9|343.9|345.86|343.86|15
1727294800000|2024-09-25 20:06:40|345.86|343.86|345.91|343.91|345.91|343.91|345.86|343.86|13
1727294810000|2024-09-25 20:06:50|345.93|343.93|346.04|344.04|346.05|344.05|345.93|343.93|15
1727294820000|2024-09-25 20:07:00|346.05|344.05|346|344|346.06|344.06|345.99|343.99|11
1727294830000|2024-09-25 20:07:10|345.99|343.99|346.09|344.09|346.09|344.09|345.99|343.99|9
1727294840000|2024-09-25 20:07:20|346.08|344.08|346.03|344.03|346.11|344.11|345.99|343.99|17
1727294850000|2024-09-25 20:07:30|346.05|344.05|346.01|344.01|346.05|344.05|346|344|18
1727294860000|2024-09-25 20:07:40|345.99|343.99|345.9|343.9|345.99|343.99|345.89|343.89|6
1727294870000|2024-09-25 20:07:50|345.89|343.89|345.77|343.77|345.9|343.9|345.77|343.77|10
1727294880000|2024-09-25 20:08:00|345.76|343.76|345.8|343.8|345.8|343.8|345.72|343.72|19
1727294890000|2024-09-25 20:08:10|345.81|343.81|345.76|343.76|345.81|343.81|345.76|343.76|11
1727294990000|2024-09-25 20:09:50|345.75|343.75|345.73|343.73|345.77|343.77|345.69|343.69|16
1727295000000|2024-09-25 20:10:00|345.75|343.75|345.92|343.92|345.97|343.97|345.75|343.75|16
1727295010000|2024-09-25 20:10:10|345.93|343.93|346.14|344.14|346.16|344.16|345.89|343.89|21
1727295020000|2024-09-25 20:10:20|346.13|344.13|346.09|344.09|346.18|344.18|346.09|344.09|8
1727295030000|2024-09-25 20:10:30|346.25|344.25|346.16|344.16|346.31|344.31|346.16|344.16|21
1727295040000|2024-09-25 20:10:40|346.21|344.21|346.44|344.44|346.44|344.44|346.21|344.21|16
1727295050000|2024-09-25 20:10:50|346.43|344.43|346.31|344.31|346.43|344.43|346.31|344.31|18
1727295060000|2024-09-25 20:11:00|346.29|344.29|346.55|344.55|346.56|344.56|346.29|344.29|15
1727295070000|2024-09-25 20:11:10|346.54|344.54|346.52|344.52|346.56|344.56|346.52|344.52|15
1727295080000|2024-09-25 20:11:20|346.6|344.6|346.64|344.64|346.65|344.65|346.6|344.6|18
1727295090000|2024-09-25 20:11:30|346.63|344.63|346.58|344.58|346.63|344.63|346.54|344.54|22
1727295100000|2024-09-25 20:11:40|346.59|344.59|346.59|344.59|346.6|344.6|346.55|344.55|13
1727295110000|2024-09-25 20:11:50|346.58|344.58|346.62|344.62|346.64|344.64|346.57|344.57|14
1727295120000|2024-09-25 20:12:00|346.61|344.61|346.64|344.64|346.65|344.65|346.6|344.6|17
1727295130000|2024-09-25 20:12:10|346.65|344.65|346.63|344.63|346.69|344.69|346.61|344.61|13
1727295150000|2024-09-25 20:12:30|346.6|344.6|346.45|344.45|346.6|344.6|346.45|344.45|11
1727295170000|2024-09-25 20:12:50|346.46|344.46|346.46|344.46|346.46|344.46|346.45|344.45|3
1727295180000|2024-09-25 20:13:00|346.51|344.51|346.64|344.64|346.67|344.67|346.51|344.51|16
1727295190000|2024-09-25 20:13:10|346.65|344.65|346.6|344.6|346.68|344.68|346.59|344.59|13
1727295200000|2024-09-25 20:13:20|346.59|344.59|346.56|344.56|346.6|344.6|346.56|344.56|14
1727295210000|2024-09-25 20:13:30|346.57|344.57|346.54|344.54|346.57|344.57|346.49|344.49|12
1727295220000|2024-09-25 20:13:40|346.53|344.53|346.52|344.52|346.54|344.54|346.49|344.49|12
1727295230000|2024-09-25 20:13:50|346.51|344.51|346.5|344.5|346.51|344.51|346.49|344.49|10
1727295240000|2024-09-25 20:14:00|346.51|344.51|346.52|344.52|346.54|344.54|346.49|344.49|14
1727295250000|2024-09-25 20:14:10|346.51|344.51|346.54|344.54|346.54|344.54|346.46|344.46|15
1727295260000|2024-09-25 20:14:20|346.55|344.55|346.55|344.55|346.55|344.55|346.5|344.5|23
1727295270000|2024-09-25 20:14:30|346.54|344.54|346.61|344.61|346.62|344.62|346.53|344.53|11
1727295280000|2024-09-25 20:14:40|346.6|344.6|346.65|344.65|346.66|344.66|346.6|344.6|6
1727295290000|2024-09-25 20:14:50|346.64|344.64|346.82|344.82|346.87|344.87|346.64|344.64|19
1727295300000|2024-09-25 20:15:00|346.81|344.81|346.82|344.82|346.86|344.86|346.81|344.81|10
1727295310000|2024-09-25 20:15:10|346.83|344.83|346.93|344.93|346.94|344.94|346.83|344.83|20
1727295320000|2024-09-25 20:15:20|346.92|344.92|346.8|344.8|346.93|344.93|346.8|344.8|23
1727295340000|2024-09-25 20:15:40|346.84|344.84|346.87|344.87|346.89|344.89|346.84|344.84|10
1727295350000|2024-09-25 20:15:50|346.88|344.88|346.85|344.85|346.88|344.88|346.85|344.85|10
1727295360000|2024-09-25 20:16:00|346.88|344.88|346.86|344.86|346.94|344.94|346.85|344.85|14
1727295370000|2024-09-25 20:16:10|346.87|344.87|346.71|344.71|346.87|344.87|346.69|344.69|10
1727295380000|2024-09-25 20:16:20|346.73|344.73|346.74|344.74|346.78|344.78|346.73|344.73|11
1727295390000|2024-09-25 20:16:30|346.73|344.73|346.66|344.66|346.74|344.74|346.65|344.65|8
1727295400000|2024-09-25 20:16:40|346.65|344.65|346.44|344.44|346.65|344.65|346.44|344.44|7
1727295410000|2024-09-25 20:16:50|346.4|344.4|346.41|344.41|346.41|344.41|346.4|344.4|6
1727295420000|2024-09-25 20:17:00|346.43|344.43|346.4|344.4|346.46|344.46|346.38|344.38|14
1727295430000|2024-09-25 20:17:10|346.39|344.39|346.51|344.51|346.58|344.58|346.37|344.37|18
1727295440000|2024-09-25 20:17:20|346.49|344.49|346.58|344.58|346.58|344.58|346.49|344.49|9
1727295450000|2024-09-25 20:17:30|346.59|344.59|346.57|344.57|346.64|344.64|346.56|344.56|13
1727295460000|2024-09-25 20:17:40|346.59|344.59|346.57|344.57|346.59|344.59|346.55|344.55|14
1727295470000|2024-09-25 20:17:50|346.58|344.58|346.59|344.59|346.62|344.62|346.56|344.56|17
1727295480000|2024-09-25 20:18:00|346.61|344.61|346.55|344.55|346.61|344.61|346.54|344.54|15
1727295490000|2024-09-25 20:18:10|346.54|344.54|346.58|344.58|346.58|344.58|346.5|344.5|13
1727295500000|2024-09-25 20:18:20|346.56|344.56|346.57|344.57|346.58|344.58|346.54|344.54|16
1727295510000|2024-09-25 20:18:30|346.58|344.58|346.56|344.56|346.58|344.58|346.54|344.54|12
1727295520000|2024-09-25 20:18:40|346.58|344.58|346.55|344.55|346.58|344.58|346.55|344.55|10
1727295530000|2024-09-25 20:18:50|346.54|344.54|346.54|344.54|346.54|344.54|346.54|344.54|1
1727295540000|2024-09-25 20:19:00|346.55|344.55|346.54|344.54|346.55|344.55|346.54|344.54|2
1727295560000|2024-09-25 20:19:20|346.55|344.55|346.55|344.55|346.55|344.55|346.55|344.55|1
1727295570000|2024-09-25 20:19:30|346.56|344.56|346.55|344.55|346.56|344.56|346.54|344.54|9
1727295580000|2024-09-25 20:19:40|346.54|344.54|346.56|344.56|346.57|344.57|346.53|344.53|8
1727295590000|2024-09-25 20:19:50|346.55|344.55|346.5|344.5|346.56|344.56|346.5|344.5|14
1727295600000|2024-09-25 20:20:00|346.51|344.51|346.48|344.48|346.52|344.52|346.48|344.48|12
1727295610000|2024-09-25 20:20:10|346.5|344.5|346.49|344.49|346.5|344.5|346.49|344.49|2
1727295620000|2024-09-25 20:20:20|346.46|344.46|346.3|344.3|346.46|344.46|346.3|344.3|7
1727295630000|2024-09-25 20:20:30|346.29|344.29|346.25|344.25|346.33|344.33|346.25|344.25|16
1727295640000|2024-09-25 20:20:40|346.24|344.24|346.21|344.21|346.29|344.29|346.17|344.17|20
1727295650000|2024-09-25 20:20:50|346.2|344.2|346.23|344.23|346.24|344.24|346.2|344.2|9
1727295660000|2024-09-25 20:21:00|346.22|344.22|346.22|344.22|346.24|344.24|346.2|344.2|11
1727295670000|2024-09-25 20:21:10|346.24|344.24|346.21|344.21|346.24|344.24|346.2|344.2|8
1727295680000|2024-09-25 20:21:20|346.25|344.25|346.14|344.14|346.25|344.25|346.14|344.14|15
1727295690000|2024-09-25 20:21:30|346.15|344.15|346.14|344.14|346.17|344.17|346.14|344.14|7
1727295720000|2024-09-25 20:22:00|346.19|344.19|346.16|344.16|346.2|344.2|346.15|344.15|6
1727295730000|2024-09-25 20:22:10|346.14|344.14|346.16|344.16|346.16|344.16|346.14|344.14|3
1727295740000|2024-09-25 20:22:20|346.17|344.17|346.18|344.18|346.18|344.18|346.14|344.14|7
1727295750000|2024-09-25 20:22:30|346.2|344.2|346.21|344.21|346.21|344.21|346.2|344.2|2
1727295760000|2024-09-25 20:22:40|346.25|344.25|346.25|344.25|346.25|344.25|346.25|344.25|1
1727295770000|2024-09-25 20:22:50|346.33|344.33|346.33|344.33|346.39|344.39|346.32|344.32|13
1727295780000|2024-09-25 20:23:00|346.37|344.37|346.41|344.41|346.42|344.42|346.37|344.37|10
1727295790000|2024-09-25 20:23:10|346.42|344.42|346.43|344.43|346.43|344.43|346.41|344.41|8
1727295800000|2024-09-25 20:23:20|346.42|344.42|346.5|344.5|346.51|344.51|346.42|344.42|10
1727295810000|2024-09-25 20:23:30|346.51|344.51|346.57|344.57|346.57|344.57|346.51|344.51|11
1727295820000|2024-09-25 20:23:40|346.58|344.58|346.57|344.57|346.59|344.59|346.57|344.57|14
1727295830000|2024-09-25 20:23:50|346.58|344.58|346.55|344.55|346.59|344.59|346.55|344.55|5
1727295840000|2024-09-25 20:24:00|346.48|344.48|346.51|344.51|346.51|344.51|346.37|344.37|16
1727295850000|2024-09-25 20:24:10|346.53|344.53|346.51|344.51|346.53|344.53|346.45|344.45|14
1727295860000|2024-09-25 20:24:20|346.5|344.5|346.48|344.48|346.5|344.5|346.47|344.47|13
1727295870000|2024-09-25 20:24:30|346.49|344.49|346.51|344.51|346.56|344.56|346.49|344.49|15
1727295880000|2024-09-25 20:24:40|346.5|344.5|346.49|344.49|346.52|344.52|346.48|344.48|15
1727295890000|2024-09-25 20:24:50|346.5|344.5|346.49|344.49|346.51|344.51|346.49|344.49|4
1727295900000|2024-09-25 20:25:00|346.48|344.48|346.47|344.47|346.5|344.5|346.46|344.46|10
1727295910000|2024-09-25 20:25:10|346.46|344.46|346.53|344.53|346.53|344.53|346.46|344.46|7
1727295920000|2024-09-25 20:25:20|346.51|344.51|346.47|344.47|346.52|344.52|346.47|344.47|7
1727295930000|2024-09-25 20:25:30|346.45|344.45|346.42|344.42|346.45|344.45|346.42|344.42|3
1727295970000|2024-09-25 20:26:10|346.41|344.41|346.41|344.41|346.41|344.41|346.41|344.41|1
1727295980000|2024-09-25 20:26:20|346.39|344.39|346.42|344.42|346.42|344.42|346.39|344.39|2
1727295990000|2024-09-25 20:26:30|346.4|344.4|346.34|344.34|346.4|344.4|346.34|344.34|5
1727296000000|2024-09-25 20:26:40|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|1
1727296060000|2024-09-25 20:27:40|346.33|344.33|346.31|344.31|346.35|344.35|346.28|344.28|6
1727296070000|2024-09-25 20:27:50|346.34|344.34|346.33|344.33|346.34|344.34|346.32|344.32|5
1727296080000|2024-09-25 20:28:00|346.35|344.35|346.31|344.31|346.35|344.35|346.31|344.31|9
1727296110000|2024-09-25 20:28:30|346.3|344.3|346.33|344.33|346.34|344.34|346.29|344.29|5
1727296120000|2024-09-25 20:28:40|346.32|344.32|346.29|344.29|346.35|344.35|346.29|344.29|11
1727296130000|2024-09-25 20:28:50|346.35|344.35|346.3|344.3|346.35|344.35|346.3|344.3|6
1727296140000|2024-09-25 20:29:00|346.25|344.25|346.25|344.25|346.25|344.25|346.25|344.25|1
1727296150000|2024-09-25 20:29:10|346.23|344.23|346.29|344.29|346.3|344.3|346.22|344.22|4
1727296160000|2024-09-25 20:29:20|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|1
1727296170000|2024-09-25 20:29:30|346.34|344.34|346.34|344.34|346.34|344.34|346.34|344.34|1
1727296200000|2024-09-25 20:30:00|346.35|344.35|346.35|344.35|346.35|344.35|346.35|344.35|1
1727296220000|2024-09-25 20:30:20|346.42|344.42|346.45|344.45|346.48|344.48|346.42|344.42|8
1727296230000|2024-09-25 20:30:30|346.44|344.44|346.38|344.38|346.44|344.44|346.35|344.35|16
1727296240000|2024-09-25 20:30:40|346.39|344.39|346.43|344.43|346.43|344.43|346.37|344.37|9
1727296470000|2024-09-25 20:34:30|346.42|344.42|346.42|344.42|346.42|344.42|346.42|344.42|1
1727296480000|2024-09-25 20:34:40|346.39|344.39|346.37|344.37|346.39|344.39|346.34|344.34|6
1727296490000|2024-09-25 20:34:50|346.35|344.35|346.39|344.39|346.39|344.39|346.35|344.35|4
1727296500000|2024-09-25 20:35:00|346.38|344.38|346.37|344.37|346.38|344.38|346.37|344.37|4
1727296520000|2024-09-25 20:35:20|346.39|344.39|346.41|344.41|346.41|344.41|346.39|344.39|2
1727296540000|2024-09-25 20:35:40|346.48|344.48|346.47|344.47|346.48|344.48|346.47|344.47|2
1727296550000|2024-09-25 20:35:50|346.46|344.46|346.45|344.45|346.47|344.47|346.45|344.45|4
1727296560000|2024-09-25 20:36:00|346.44|344.44|346.44|344.44|346.44|344.44|346.44|344.44|1
1727296570000|2024-09-25 20:36:10|346.52|344.52|346.63|344.63|346.64|344.64|346.52|344.52|18
1727296580000|2024-09-25 20:36:20|346.61|344.61|346.63|344.63|346.63|344.63|346.61|344.61|2
1727296590000|2024-09-25 20:36:30|346.62|344.62|346.64|344.64|346.65|344.65|346.62|344.62|15
1727296600000|2024-09-25 20:36:40|346.63|344.63|346.61|344.61|346.63|344.63|346.61|344.61|3
1727296610000|2024-09-25 20:36:50|346.62|344.62|346.61|344.61|346.62|344.62|346.61|344.61|10
1727296620000|2024-09-25 20:37:00|346.62|344.62|346.61|344.61|346.62|344.62|346.61|344.61|2
1727296630000|2024-09-25 20:37:10|346.59|344.59|346.61|344.61|346.61|344.61|346.59|344.59|2
1727296700000|2024-09-25 20:38:20|346.59|344.59|346.56|344.56|346.59|344.59|346.55|344.55|13
1727296710000|2024-09-25 20:38:30|346.57|344.57|346.55|344.55|346.57|344.57|346.55|344.55|3
1727296720000|2024-09-25 20:38:40|346.53|344.53|346.56|344.56|346.56|344.56|346.53|344.53|2
1727296730000|2024-09-25 20:38:50|346.58|344.58|346.58|344.58|346.58|344.58|346.57|344.57|7
1727296740000|2024-09-25 20:39:00|346.57|344.57|346.56|344.56|346.57|344.57|346.55|344.55|5
1727296750000|2024-09-25 20:39:10|346.57|344.57|346.62|344.62|346.62|344.62|346.57|344.57|3
1727296800000|2024-09-25 20:40:00|346.65|344.65|346.89|344.89|346.94|344.94|346.65|344.65|13
1727296810000|2024-09-25 20:40:10|346.88|344.88|346.85|344.85|346.88|344.88|346.84|344.84|13
1727296820000|2024-09-25 20:40:20|346.84|344.84|346.86|344.86|346.87|344.87|346.84|344.84|11
1727296830000|2024-09-25 20:40:30|346.87|344.87|346.91|344.91|346.93|344.93|346.85|344.85|10
1727296840000|2024-09-25 20:40:40|346.94|344.94|346.92|344.92|346.94|344.94|346.91|344.91|10
1727296890000|2024-09-25 20:41:30|346.91|344.91|346.87|344.87|346.92|344.92|346.87|344.87|3
1727296900000|2024-09-25 20:41:40|346.9|344.9|346.9|344.9|346.9|344.9|346.9|344.9|1
1727296950000|2024-09-25 20:42:30|346.91|344.91|346.91|344.91|346.91|344.91|346.91|344.91|1
1727296980000|2024-09-25 20:43:00|346.9|344.9|346.92|344.92|346.92|344.92|346.9|344.9|2
1727297000000|2024-09-25 20:43:20|346.89|344.89|346.89|344.89|346.89|344.89|346.89|344.89|1
1727297040000|2024-09-25 20:44:00|346.92|344.92|346.92|344.92|346.92|344.92|346.92|344.92|1
1727297060000|2024-09-25 20:44:20|346.91|344.91|346.87|344.87|346.91|344.91|346.87|344.87|3
1727297070000|2024-09-25 20:44:30|346.89|344.89|346.89|344.89|346.89|344.89|346.89|344.89|1
1727297090000|2024-09-25 20:44:50|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|1
1727297100000|2024-09-25 20:45:00|346.92|344.92|346.89|344.89|346.92|344.92|346.86|344.86|5
1727297120000|2024-09-25 20:45:20|346.88|344.88|346.86|344.86|346.88|344.88|346.86|344.86|2
1727297130000|2024-09-25 20:45:30|346.89|344.89|346.87|344.87|346.89|344.89|346.87|344.87|3
1727297140000|2024-09-25 20:45:40|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|1
1727297150000|2024-09-25 20:45:50|346.87|344.87|346.89|344.89|346.9|344.9|346.87|344.87|3
1727297170000|2024-09-25 20:46:10|346.91|344.91|346.92|344.92|346.92|344.92|346.91|344.91|2
1727297200000|2024-09-25 20:46:40|346.95|344.95|346.95|344.95|346.97|344.97|346.95|344.95|3
1727297210000|2024-09-25 20:46:50|346.96|344.96|346.94|344.94|346.96|344.96|346.94|344.94|11
1727297220000|2024-09-25 20:47:00|346.96|344.96|347|345|347.02|345.02|346.94|344.94|10
1727297230000|2024-09-25 20:47:10|347.01|345.01|347.05|345.05|347.05|345.05|346.99|344.99|11
1727297240000|2024-09-25 20:47:20|347.04|345.04|347.24|345.24|347.24|345.24|347.03|345.03|7
1727297250000|2024-09-25 20:47:30|347.23|345.23|347.16|345.16|347.23|345.23|347.15|345.15|15
1727297260000|2024-09-25 20:47:40|347.15|345.15|347.15|345.15|347.15|345.15|347.15|345.15|1
1727297280000|2024-09-25 20:48:00|347.13|345.13|347.16|345.16|347.16|345.16|347.13|345.13|3
1727297320000|2024-09-25 20:48:40|347.12|345.12|347.11|345.11|347.12|345.12|347.1|345.1|4
1727297340000|2024-09-25 20:49:00|347.12|345.12|347.12|345.12|347.15|345.15|347.12|345.12|5
1727297350000|2024-09-25 20:49:10|347.13|345.13|347.15|345.15|347.15|345.15|347.13|345.13|3
1727297380000|2024-09-25 20:49:40|347.16|345.16|347.16|345.16|347.2|345.2|347.15|345.15|7
1727297420000|2024-09-25 20:50:20|347.17|345.17|347.38|345.38|347.41|345.41|347.17|345.17|4
1727297430000|2024-09-25 20:50:30|347.37|345.37|347.37|345.37|347.37|345.37|347.37|345.37|1
1727297440000|2024-09-25 20:50:40|347.38|345.38|347.38|345.38|347.38|345.38|347.38|345.38|1
1727297460000|2024-09-25 20:51:00|347.37|345.37|347.36|345.36|347.37|345.37|347.36|345.36|4
1727297470000|2024-09-25 20:51:10|347.37|345.37|347.3|345.3|347.37|345.37|347.29|345.29|18
1727297480000|2024-09-25 20:51:20|347.29|345.29|347.29|345.29|347.31|345.31|347.28|345.28|14
1727297490000|2024-09-25 20:51:30|347.28|345.28|347.27|345.27|347.29|345.29|347.26|345.26|12
1727297500000|2024-09-25 20:51:40|347.28|345.28|347.31|345.31|347.34|345.34|347.28|345.28|7
1727297570000|2024-09-25 20:52:50|347.27|345.27|347.24|345.24|347.27|345.27|347.23|345.23|4
1727297590000|2024-09-25 20:53:10|347.26|345.26|347.28|345.28|347.3|345.3|347.26|345.26|13
1727297600000|2024-09-25 20:53:20|347.3|345.3|347.36|345.36|347.36|345.36|347.28|345.28|6
1727297640000|2024-09-25 20:54:00|347.33|345.33|347.38|345.38|347.38|345.38|347.33|345.33|4
1727297650000|2024-09-25 20:54:10|347.37|345.37|347.38|345.38|347.38|345.38|347.37|345.37|2
1727297660000|2024-09-25 20:54:20|347.39|345.39|347.39|345.39|347.42|345.42|347.39|345.39|5
1727297700000|2024-09-25 20:55:00|347.4|345.4|347.4|345.4|347.42|345.42|347.4|345.4|6
1727297710000|2024-09-25 20:55:10|347.41|345.41|347.41|345.41|347.41|345.41|347.4|345.4|15
1727297720000|2024-09-25 20:55:20|347.39|345.39|347.32|345.32|347.39|345.39|347.32|345.32|3
1727297730000|2024-09-25 20:55:30|347.34|345.34|347.33|345.33|347.34|345.34|347.33|345.33|2
1727297820000|2024-09-25 20:57:00|347.36|345.36|347.37|345.37|347.37|345.37|347.36|345.36|2
1727297830000|2024-09-25 20:57:10|347.38|345.38|347.41|345.41|347.44|345.44|347.37|345.37|8
1727297840000|2024-09-25 20:57:20|347.42|345.42|347.46|345.46|347.46|345.46|347.42|345.42|7
1727297850000|2024-09-25 20:57:30|347.43|345.43|347.46|345.46|347.47|345.47|347.43|345.43|5
1727297880000|2024-09-25 20:58:00|347.43|345.43|347.64|345.64|347.64|345.64|347.42|345.42|13
1727297890000|2024-09-25 20:58:10|347.65|345.65|347.66|345.66|347.68|345.68|347.64|345.64|11
1727297900000|2024-09-25 20:58:20|347.64|345.64|347.64|345.64|347.65|345.65|347.64|345.64|3
1727297910000|2024-09-25 20:58:30|347.65|345.65|347.65|345.65|347.65|345.65|347.65|345.65|1
1727297920000|2024-09-25 20:58:40|347.64|345.64|347.64|345.64|347.64|345.64|347.64|345.64|1
1727297930000|2024-09-25 20:58:50|347.63|345.63|347.6|345.6|347.63|345.63|347.6|345.6|3
1727297940000|2024-09-25 20:59:00|347.62|345.62|347.6|345.6|347.63|345.63|347.6|345.6|9
1727297950000|2024-09-25 20:59:10|347.57|345.57|347.54|345.54|347.57|345.57|347.54|345.54|3
1727297960000|2024-09-25 20:59:20|347.53|345.53|347.44|345.44|347.53|345.53|347.43|345.43|5
1727297970000|2024-09-25 20:59:30|347.48|345.48|347.48|345.48|347.54|345.54|347.46|345.46|14
1727297980000|2024-09-25 20:59:40|347.49|345.49|347.54|345.54|347.56|345.56|347.49|345.49|10
1727297990000|2024-09-25 20:59:50|347.55|345.55|347.64|345.64|347.64|345.64|347.55|345.55|16
1727298000000|2024-09-25 21:00:00|347.65|345.65|347.65|345.65|347.67|345.67|347.65|345.65|3
1727298010000|2024-09-25 21:00:10|347.68|345.68|347.56|345.56|347.68|345.68|347.56|345.56|6
1727298020000|2024-09-25 21:00:20|347.54|345.54|347.53|345.53|347.54|345.54|347.51|345.51|11
1727298030000|2024-09-25 21:00:30|347.52|345.52|347.52|345.52|347.53|345.53|347.52|345.52|3
1727298040000|2024-09-25 21:00:40|347.53|345.53|347.45|345.45|347.53|345.53|347.45|345.45|7
1727298050000|2024-09-25 21:00:50|347.46|345.46|347.46|345.46|347.46|345.46|347.45|345.45|3
1727298070000|2024-09-25 21:01:10|347.36|345.36|347.39|345.39|347.39|345.39|347.36|345.36|6
1727298080000|2024-09-25 21:01:20|347.37|345.37|347.28|345.28|347.37|345.37|347.24|345.24|9
1727298090000|2024-09-25 21:01:30|347.27|345.27|347.23|345.23|347.29|345.29|347.23|345.23|12
1727298100000|2024-09-25 21:01:40|347.22|345.22|347.23|345.23|347.23|345.23|347.22|345.22|2
1727298110000|2024-09-25 21:01:50|347.24|345.24|347.23|345.23|347.24|345.24|347.22|345.22|3
1727298120000|2024-09-25 21:02:00|347.21|345.21|346.96|344.96|347.21|345.21|346.96|344.96|14
1727298130000|2024-09-25 21:02:10|346.97|344.97|346.97|344.97|346.97|344.97|346.97|344.97|1
1727298140000|2024-09-25 21:02:20|346.98|344.98|347.04|345.04|347.04|345.04|346.98|344.98|4
1727298150000|2024-09-25 21:02:30|347.03|345.03|347.04|345.04|347.06|345.06|347.03|345.03|3
1727298160000|2024-09-25 21:02:40|347.06|345.06|347.11|345.11|347.11|345.11|347.04|345.04|4
1727298170000|2024-09-25 21:02:50|347.1|345.1|347.1|345.1|347.12|345.12|347.1|345.1|6
1727298180000|2024-09-25 21:03:00|347.09|345.09|347.09|345.09|347.09|345.09|347.09|345.09|1
1727298200000|2024-09-25 21:03:20|347.11|345.11|347.15|345.15|347.15|345.15|347.11|345.11|4
1727298210000|2024-09-25 21:03:30|347.16|345.16|347.15|345.15|347.16|345.16|347.15|345.15|2
1727298230000|2024-09-25 21:03:50|347.12|345.12|347.12|345.12|347.12|345.12|347.12|345.12|1
1727298250000|2024-09-25 21:04:10|347.1|345.1|347.08|345.08|347.1|345.1|347.08|345.08|2
1727298260000|2024-09-25 21:04:20|347.03|345.03|347.04|345.04|347.06|345.06|347.03|345.03|5
1727298270000|2024-09-25 21:04:30|347.03|345.03|347.04|345.04|347.04|345.04|347.03|345.03|2
1727298280000|2024-09-25 21:04:40|347.05|345.05|347.06|345.06|347.07|345.07|347.04|345.04|8
1727298290000|2024-09-25 21:04:50|347.07|345.07|347.07|345.07|347.07|345.07|347.07|345.07|1
1727298300000|2024-09-25 21:05:00|347.09|345.09|347.19|345.19|347.21|345.21|347.09|345.09|10
1727298310000|2024-09-25 21:05:10|347.21|345.21|347.19|345.19|347.21|345.21|347.19|345.19|2
1727298320000|2024-09-25 21:05:20|347.21|345.21|347.19|345.19|347.21|345.21|347.19|345.19|6
1727298330000|2024-09-25 21:05:30|347.21|345.21|347.36|345.36|347.36|345.36|347.17|345.17|12
1727298340000|2024-09-25 21:05:40|347.43|345.43|347.35|345.35|347.43|345.43|347.35|345.35|6
1727298350000|2024-09-25 21:05:50|347.36|345.36|347.4|345.4|347.41|345.41|347.35|345.35|9
1727298360000|2024-09-25 21:06:00|347.39|345.39|347.46|345.46|347.47|345.47|347.39|345.39|8
1727298370000|2024-09-25 21:06:10|347.45|345.45|347.46|345.46|347.47|345.47|347.45|345.45|6
1727298380000|2024-09-25 21:06:20|347.47|345.47|347.46|345.46|347.47|345.47|347.46|345.46|8
1727298390000|2024-09-25 21:06:30|347.47|345.47|347.49|345.49|347.51|345.51|347.46|345.46|18
1727298400000|2024-09-25 21:06:40|347.51|345.51|347.56|345.56|347.56|345.56|347.51|345.51|3
1727298410000|2024-09-25 21:06:50|347.57|345.57|347.59|345.59|347.59|345.59|347.57|345.57|3
1727298440000|2024-09-25 21:07:20|347.57|345.57|347.53|345.53|347.57|345.57|347.53|345.53|2
1727298450000|2024-09-25 21:07:30|347.51|345.51|347.5|345.5|347.51|345.51|347.5|345.5|2
1727298470000|2024-09-25 21:07:50|347.51|345.51|347.51|345.51|347.52|345.52|347.5|345.5|4
1727298480000|2024-09-25 21:08:00|347.52|345.52|347.51|345.51|347.52|345.52|347.51|345.51|2
1727298500000|2024-09-25 21:08:20|347.5|345.5|347.5|345.5|347.51|345.51|347.5|345.5|3
1727298520000|2024-09-25 21:08:40|347.48|345.48|347.48|345.48|347.48|345.48|347.48|345.48|1
1727298530000|2024-09-25 21:08:50|347.47|345.47|347.45|345.45|347.47|345.47|347.45|345.45|2
1727298550000|2024-09-25 21:09:10|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|1
1727298560000|2024-09-25 21:09:20|347.45|345.45|347.46|345.46|347.47|345.47|347.45|345.45|3
1727298570000|2024-09-25 21:09:30|347.47|345.47|347.46|345.46|347.47|345.47|347.46|345.46|4
1727298580000|2024-09-25 21:09:40|347.45|345.45|347.43|345.43|347.46|345.46|347.43|345.43|4
1727298600000|2024-09-25 21:10:00|347.4|345.4|347.42|345.42|347.43|345.43|347.4|345.4|4
1727298610000|2024-09-25 21:10:10|347.4|345.4|347.28|345.28|347.4|345.4|347.25|345.25|8
1727298620000|2024-09-25 21:10:20|347.27|345.27|347.25|345.25|347.27|345.27|347.25|345.25|7
1727298630000|2024-09-25 21:10:30|347.24|345.24|347.09|345.09|347.24|345.24|347.03|345.03|12
1727298640000|2024-09-25 21:10:40|347.08|345.08|347.06|345.06|347.08|345.08|347.05|345.05|15
1727298650000|2024-09-25 21:10:50|347.05|345.05|347.06|345.06|347.07|345.07|347.05|345.05|6
1727298660000|2024-09-25 21:11:00|347.09|345.09|347.09|345.09|347.11|345.11|347.05|345.05|10
1727298670000|2024-09-25 21:11:10|347.1|345.1|347.08|345.08|347.1|345.1|347.07|345.07|9
1727298680000|2024-09-25 21:11:20|347.09|345.09|347.11|345.11|347.15|345.15|347.08|345.08|13
1727298690000|2024-09-25 21:11:30|347.1|345.1|347.06|345.06|347.12|345.12|347.06|345.06|8
1727298700000|2024-09-25 21:11:40|347.07|345.07|347.07|345.07|347.07|345.07|347.06|345.06|3
1727298710000|2024-09-25 21:11:50|347.08|345.08|347.12|345.12|347.13|345.13|347.08|345.08|4
1727298720000|2024-09-25 21:12:00|347.11|345.11|347.11|345.11|347.11|345.11|347.09|345.09|8
1727298730000|2024-09-25 21:12:10|347.1|345.1|347.1|345.1|347.1|345.1|347.1|345.1|1
1727298740000|2024-09-25 21:12:20|347.09|345.09|347.1|345.1|347.1|345.1|347.09|345.09|4
1727298750000|2024-09-25 21:12:30|347.09|345.09|347.06|345.06|347.09|345.09|347.06|345.06|4
1727298770000|2024-09-25 21:12:50|347.08|345.08|347.08|345.08|347.08|345.08|347.08|345.08|1
1727298780000|2024-09-25 21:13:00|347.33|345.33|347.39|345.39|347.46|345.46|347.31|345.31|10
1727298790000|2024-09-25 21:13:10|347.38|345.38|347.36|345.36|347.38|345.38|347.36|345.36|3
1727298800000|2024-09-25 21:13:20|347.35|345.35|347.29|345.29|347.35|345.35|347.28|345.28|6
1727298810000|2024-09-25 21:13:30|347.33|345.33|347.3|345.3|347.33|345.33|347.3|345.3|2
1727298820000|2024-09-25 21:13:40|347.31|345.31|347.28|345.28|347.38|345.38|347.28|345.28|15
1727298830000|2024-09-25 21:13:50|347.29|345.29|347.28|345.28|347.29|345.29|347.28|345.28|2
1727298840000|2024-09-25 21:14:00|347.19|345.19|347.22|345.22|347.27|345.27|347.19|345.19|15
1727298850000|2024-09-25 21:14:10|347.21|345.21|347.21|345.21|347.21|345.21|347.2|345.2|5
1727298860000|2024-09-25 21:14:20|347.22|345.22|347.23|345.23|347.24|345.24|347.21|345.21|12
1727298870000|2024-09-25 21:14:30|347.22|345.22|347.21|345.21|347.22|345.22|347.2|345.2|4
1727298880000|2024-09-25 21:14:40|347.22|345.22|347.21|345.21|347.22|345.22|347.16|345.16|13
1727298890000|2024-09-25 21:14:50|347.2|345.2|347.29|345.29|347.34|345.34|347.19|345.19|16
1727298900000|2024-09-25 21:15:00|347.3|345.3|347.28|345.28|347.31|345.31|347.28|345.28|9
1727298910000|2024-09-25 21:15:10|347.29|345.29|347.32|345.32|347.32|345.32|347.28|345.28|3
1727298920000|2024-09-25 21:15:20|347.3|345.3|347.21|345.21|347.3|345.3|347.21|345.21|9
1727298930000|2024-09-25 21:15:30|347.2|345.2|347.16|345.16|347.2|345.2|347.16|345.16|5
1727298960000|2024-09-25 21:16:00|347.1|345.1|347.08|345.08|347.1|345.1|347.07|345.07|6
1727298970000|2024-09-25 21:16:10|347.1|345.1|347.18|345.18|347.18|345.18|347.1|345.1|7
1727298980000|2024-09-25 21:16:20|347.19|345.19|347.2|345.2|347.2|345.2|347.18|345.18|7
1727298990000|2024-09-25 21:16:30|347.19|345.19|347.26|345.26|347.27|345.27|347.19|345.19|4
1727299000000|2024-09-25 21:16:40|347.27|345.27|347.27|345.27|347.27|345.27|347.27|345.27|1
1727299020000|2024-09-25 21:17:00|347.26|345.26|347.3|345.3|347.3|345.3|347.26|345.26|2
1727299030000|2024-09-25 21:17:10|347.28|345.28|347.26|345.26|347.28|345.28|347.26|345.26|2
1727299040000|2024-09-25 21:17:20|347.25|345.25|347.22|345.22|347.25|345.25|347.21|345.21|3
1727299050000|2024-09-25 21:17:30|347.21|345.21|347.31|345.31|347.31|345.31|347.21|345.21|14
1727299060000|2024-09-25 21:17:40|347.3|345.3|347.31|345.31|347.35|345.35|347.29|345.29|13
1727299070000|2024-09-25 21:17:50|347.3|345.3|347.3|345.3|347.31|345.31|347.3|345.3|3
1727299080000|2024-09-25 21:18:00|347.29|345.29|347.3|345.3|347.31|345.31|347.28|345.28|7
1727299090000|2024-09-25 21:18:10|347.31|345.31|347.33|345.33|347.35|345.35|347.31|345.31|5
1727299100000|2024-09-25 21:18:20|347.37|345.37|347.38|345.38|347.38|345.38|347.37|345.37|2
1727299110000|2024-09-25 21:18:30|347.42|345.42|347.41|345.41|347.42|345.42|347.4|345.4|4
1727299120000|2024-09-25 21:18:40|347.42|345.42|347.36|345.36|347.42|345.42|347.36|345.36|6
1727299130000|2024-09-25 21:18:50|347.38|345.38|347.37|345.37|347.38|345.38|347.37|345.37|2
1727299140000|2024-09-25 21:19:00|347.38|345.38|347.42|345.42|347.43|345.43|347.37|345.37|9
1727299150000|2024-09-25 21:19:10|347.46|345.46|347.51|345.51|347.52|345.52|347.46|345.46|8
1727299160000|2024-09-25 21:19:20|347.52|345.52|347.51|345.51|347.52|345.52|347.5|345.5|8
1727299170000|2024-09-25 21:19:30|347.52|345.52|347.51|345.51|347.52|345.52|347.51|345.51|2
1727299190000|2024-09-25 21:19:50|347.49|345.49|347.48|345.48|347.49|345.49|347.48|345.48|2
1727299210000|2024-09-25 21:20:10|347.47|345.47|347.46|345.46|347.47|345.47|347.46|345.46|2
1727299220000|2024-09-25 21:20:20|347.44|345.44|347.35|345.35|347.44|345.44|347.35|345.35|10
1727299250000|2024-09-25 21:20:50|347.36|345.36|347.37|345.37|347.38|345.38|347.35|345.35|6
1727299260000|2024-09-25 21:21:00|347.44|345.44|347.43|345.43|347.44|345.44|347.42|345.42|5
1727299270000|2024-09-25 21:21:10|347.42|345.42|347.42|345.42|347.44|345.44|347.4|345.4|9
1727299280000|2024-09-25 21:21:20|347.43|345.43|347.44|345.44|347.45|345.45|347.43|345.43|3
1727299290000|2024-09-25 21:21:30|347.42|345.42|347.44|345.44|347.45|345.45|347.41|345.41|12
1727299300000|2024-09-25 21:21:40|347.43|345.43|347.42|345.42|347.43|345.43|347.42|345.42|8
1727299310000|2024-09-25 21:21:50|347.43|345.43|347.36|345.36|347.43|345.43|347.36|345.36|6
1727299340000|2024-09-25 21:22:20|347.37|345.37|347.36|345.36|347.37|345.37|347.36|345.36|2
1727299350000|2024-09-25 21:22:30|347.37|345.37|347.37|345.37|347.37|345.37|347.37|345.37|1
1727299370000|2024-09-25 21:22:50|347.42|345.42|347.42|345.42|347.42|345.42|347.41|345.41|3
1727299380000|2024-09-25 21:23:00|347.41|345.41|347.44|345.44|347.46|345.46|347.41|345.41|7
1727299390000|2024-09-25 21:23:10|347.47|345.47|347.44|345.44|347.47|345.47|347.44|345.44|2
1727299400000|2024-09-25 21:23:20|347.46|345.46|347.46|345.46|347.46|345.46|347.46|345.46|1
1727299410000|2024-09-25 21:23:30|347.44|345.44|347.45|345.45|347.45|345.45|347.44|345.44|4
1727299420000|2024-09-25 21:23:40|347.47|345.47|347.44|345.44|347.5|345.5|347.44|345.44|23
1727299430000|2024-09-25 21:23:50|347.45|345.45|347.44|345.44|347.45|345.45|347.44|345.44|6
1727299440000|2024-09-25 21:24:00|347.45|345.45|347.38|345.38|347.45|345.45|347.38|345.38|11
1727299490000|2024-09-25 21:24:50|347.44|345.44|347.66|345.66|347.66|345.66|347.44|345.44|2
1727299500000|2024-09-25 21:25:00|347.67|345.67|347.68|345.68|347.71|345.71|347.67|345.67|4
1727299510000|2024-09-25 21:25:10|347.71|345.71|347.68|345.68|347.71|345.71|347.68|345.68|2
1727299550000|2024-09-25 21:25:50|347.69|345.69|347.69|345.69|347.71|345.71|347.69|345.69|3
1727299580000|2024-09-25 21:26:20|347.71|345.71|347.68|345.68|347.71|345.71|347.68|345.68|3
1727299610000|2024-09-25 21:26:50|347.7|345.7|347.7|345.7|347.7|345.7|347.68|345.68|3
1727299620000|2024-09-25 21:27:00|347.69|345.69|347.7|345.7|347.7|345.7|347.69|345.69|2
1727299640000|2024-09-25 21:27:20|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|1
1727299660000|2024-09-25 21:27:40|347.71|345.71|347.71|345.71|347.71|345.71|347.71|345.71|1
1727299730000|2024-09-25 21:28:50|347.73|345.73|347.77|345.77|347.78|345.78|347.73|345.73|7
1727299740000|2024-09-25 21:29:00|347.76|345.76|347.76|345.76|347.76|345.76|347.76|345.76|1
1727299750000|2024-09-25 21:29:10|347.75|345.75|347.77|345.77|347.77|345.77|347.75|345.75|2
1727299770000|2024-09-25 21:29:30|347.76|345.76|347.76|345.76|347.76|345.76|347.75|345.75|3
1727299800000|2024-09-25 21:30:00|347.77|345.77|347.77|345.77|347.77|345.77|347.77|345.77|1
1727299810000|2024-09-25 21:30:10|347.76|345.76|347.76|345.76|347.76|345.76|347.76|345.76|1
1727299830000|2024-09-25 21:30:30|347.75|345.75|347.8|345.8|347.8|345.8|347.75|345.75|6
1727299840000|2024-09-25 21:30:40|347.81|345.81|347.81|345.81|347.81|345.81|347.81|345.81|1
1727299850000|2024-09-25 21:30:50|347.82|345.82|347.82|345.82|347.82|345.82|347.82|345.82|1
1727299860000|2024-09-25 21:31:00|347.81|345.81|347.81|345.81|347.82|345.82|347.81|345.81|3
1727299880000|2024-09-25 21:31:20|347.79|345.79|347.78|345.78|347.79|345.79|347.78|345.78|2
1727299890000|2024-09-25 21:31:30|347.77|345.77|347.89|345.89|347.93|345.93|347.76|345.76|9
1727299900000|2024-09-25 21:31:40|347.86|345.86|347.86|345.86|347.86|345.86|347.85|345.85|3
1727299930000|2024-09-25 21:32:10|347.85|345.85|347.85|345.85|347.85|345.85|347.85|345.85|1
1727299940000|2024-09-25 21:32:20|347.86|345.86|347.87|345.87|347.87|345.87|347.86|345.86|2
1727299970000|2024-09-25 21:32:50|347.88|345.88|347.86|345.86|347.88|345.88|347.86|345.86|3
1727299980000|2024-09-25 21:33:00|347.85|345.85|347.85|345.85|347.85|345.85|347.85|345.85|1
1727299990000|2024-09-25 21:33:10|347.84|345.84|347.85|345.85|347.85|345.85|347.84|345.84|2
1727300000000|2024-09-25 21:33:20|347.84|345.84|347.86|345.86|347.86|345.86|347.84|345.84|3
1727300010000|2024-09-25 21:33:30|347.88|345.88|347.86|345.86|347.88|345.88|347.86|345.86|3
1727300050000|2024-09-25 21:34:10|347.87|345.87|347.86|345.86|347.87|345.87|347.86|345.86|4
1727300080000|2024-09-25 21:34:40|347.87|345.87|347.87|345.87|347.89|345.89|347.87|345.87|4
1727300090000|2024-09-25 21:34:50|347.88|345.88|347.93|345.93|347.93|345.93|347.88|345.88|3
1727300100000|2024-09-25 21:35:00|347.94|345.94|347.96|345.96|347.96|345.96|347.94|345.94|4
1727300110000|2024-09-25 21:35:10|347.97|345.97|348.19|346.19|348.19|346.19|347.97|345.97|17
1727300120000|2024-09-25 21:35:20|348.2|346.2|348.2|346.2|348.21|346.21|348.19|346.19|6
1727300130000|2024-09-25 21:35:30|348.19|346.19|348.2|346.2|348.2|346.2|348.19|346.19|2
1727300140000|2024-09-25 21:35:40|348.22|346.22|348.25|346.25|348.26|346.26|348.22|346.22|9
1727300160000|2024-09-25 21:36:00|348.23|346.23|348.22|346.22|348.23|346.23|348.21|346.21|3
1727300180000|2024-09-25 21:36:20|348.25|346.25|348.25|346.25|348.26|346.26|348.25|346.25|3
1727300190000|2024-09-25 21:36:30|348.23|346.23|348.21|346.21|348.23|346.23|348.21|346.21|3
1727300200000|2024-09-25 21:36:40|348.22|346.22|348.22|346.22|348.22|346.22|348.18|346.18|9
1727300220000|2024-09-25 21:37:00|348.16|346.16|348.15|346.15|348.16|346.16|348.14|346.14|3
1727300270000|2024-09-25 21:37:50|348.16|346.16|348.15|346.15|348.16|346.16|348.13|346.13|5
1727300320000|2024-09-25 21:38:40|348.16|346.16|348.16|346.16|348.16|346.16|348.16|346.16|1
1727300330000|2024-09-25 21:38:50|348.14|346.14|348.15|346.15|348.15|346.15|348.14|346.14|2
1727300360000|2024-09-25 21:39:20|348.14|346.14|348.14|346.14|348.15|346.15|348.14|346.14|3
1727300400000|2024-09-25 21:40:00|348.13|346.13|348.16|346.16|348.16|346.16|348.12|346.12|6
1727300410000|2024-09-25 21:40:10|348.17|346.17|348.17|346.17|348.17|346.17|348.16|346.16|3
1727300420000|2024-09-25 21:40:20|348.16|346.16|348.16|346.16|348.16|346.16|348.16|346.16|1
1727300490000|2024-09-25 21:41:30|348.15|346.15|348.13|346.13|348.15|346.15|348.12|346.12|3
1727300550000|2024-09-25 21:42:30|348.14|346.14|348.15|346.15|348.16|346.16|348.14|346.14|9
1727300570000|2024-09-25 21:42:50|348.16|346.16|348.16|346.16|348.16|346.16|348.16|346.16|1
1727300620000|2024-09-25 21:43:40|348.17|346.17|348.28|346.28|348.29|346.29|348.17|346.17|6
1727300630000|2024-09-25 21:43:50|348.29|346.29|348.36|346.36|348.36|346.36|348.29|346.29|7
1727300640000|2024-09-25 21:44:00|348.35|346.35|348.35|346.35|348.35|346.35|348.35|346.35|1
1727300650000|2024-09-25 21:44:10|348.33|346.33|348.31|346.31|348.34|346.34|348.3|346.3|9
1727300680000|2024-09-25 21:44:40|348.3|346.3|348.3|346.3|348.3|346.3|348.3|346.3|1
1727300700000|2024-09-25 21:45:00|348.26|346.26|348.27|346.27|348.27|346.27|348.26|346.26|4
1727300760000|2024-09-25 21:46:00|348.28|346.28|348.28|346.28|348.28|346.28|348.28|346.28|1
1727300800000|2024-09-25 21:46:40|348.27|346.27|348.27|346.27|348.27|346.27|348.27|346.27|1
1727300830000|2024-09-25 21:47:10|348.25|346.25|348.26|346.26|348.27|346.27|348.25|346.25|5
1727300850000|2024-09-25 21:47:30|348.25|346.25|348.25|346.25|348.25|346.25|348.25|346.25|1
1727300880000|2024-09-25 21:48:00|348.23|346.23|348.23|346.23|348.23|346.23|348.23|346.23|1
1727300890000|2024-09-25 21:48:10|348.24|346.24|348.23|346.23|348.25|346.25|348.23|346.23|3
1727301010000|2024-09-25 21:50:10|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|1
1727301020000|2024-09-25 21:50:20|348.25|346.25|348.23|346.23|348.25|346.25|348.23|346.23|3
1727301040000|2024-09-25 21:50:40|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|1
1727301060000|2024-09-25 21:51:00|348.23|346.23|348.24|346.24|348.24|346.24|348.23|346.23|2
1727301070000|2024-09-25 21:51:10|348.23|346.23|348.23|346.23|348.23|346.23|348.23|346.23|1
1727301080000|2024-09-25 21:51:20|348.22|346.22|348.21|346.21|348.22|346.22|348.21|346.21|2
1727301090000|2024-09-25 21:51:30|348.2|346.2|348.2|346.2|348.21|346.21|348.2|346.2|3
1727301110000|2024-09-25 21:51:50|348.18|346.18|348.18|346.18|348.19|346.19|348.18|346.18|3
1727301120000|2024-09-25 21:52:00|348.16|346.16|348.15|346.15|348.16|346.16|348.14|346.14|3
1727301130000|2024-09-25 21:52:10|348.16|346.16|348.16|346.16|348.16|346.16|348.16|346.16|1
1727301140000|2024-09-25 21:52:20|348.15|346.15|348.15|346.15|348.15|346.15|348.15|346.15|1
1727301150000|2024-09-25 21:52:30|348.13|346.13|348.18|346.18|348.18|346.18|348.13|346.13|4
1727301160000|2024-09-25 21:52:40|348.19|346.19|348.21|346.21|348.21|346.21|348.18|346.18|8
1727301170000|2024-09-25 21:52:50|348.22|346.22|348.23|346.23|348.23|346.23|348.22|346.22|2
1727301180000|2024-09-25 21:53:00|348.22|346.22|348.19|346.19|348.22|346.22|348.18|346.18|4
1727301200000|2024-09-25 21:53:20|348.2|346.2|348.22|346.22|348.22|346.22|348.2|346.2|3
1727301220000|2024-09-25 21:53:40|348.23|346.23|348.22|346.22|348.23|346.23|348.22|346.22|10
1727301230000|2024-09-25 21:53:50|348.23|346.23|348.22|346.22|348.23|346.23|348.22|346.22|4
1727301250000|2024-09-25 21:54:10|348.23|346.23|348.23|346.23|348.23|346.23|348.23|346.23|1
1727301260000|2024-09-25 21:54:20|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|1
1727301290000|2024-09-25 21:54:50|348.25|346.25|348.25|346.25|348.25|346.25|348.25|346.25|1
1727301300000|2024-09-25 21:55:00|348.26|346.26|348.23|346.23|348.26|346.26|348.23|346.23|3
1727301320000|2024-09-25 21:55:20|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|1
1727301330000|2024-09-25 21:55:30|348.23|346.23|348.23|346.23|348.23|346.23|348.23|346.23|1
1727301350000|2024-09-25 21:55:50|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|1
1727301370000|2024-09-25 21:56:10|348.31|346.31|348.72|346.72|348.72|346.72|348.31|346.31|4
1727301380000|2024-09-25 21:56:20|348.71|346.71|348.68|346.68|348.71|346.71|348.68|346.68|8
1727301390000|2024-09-25 21:56:30|348.67|346.67|348.67|346.67|348.67|346.67|348.67|346.67|1
1727301410000|2024-09-25 21:56:50|348.66|346.66|348.62|346.62|348.67|346.67|348.62|346.62|10
1727301420000|2024-09-25 21:57:00|348.63|346.63|348.46|346.46|348.64|346.64|348.46|346.46|9
1727301430000|2024-09-25 21:57:10|348.45|346.45|348.43|346.43|348.45|346.45|348.43|346.43|5
1727301440000|2024-09-25 21:57:20|348.44|346.44|348.41|346.41|348.44|346.44|348.41|346.41|4
1727301450000|2024-09-25 21:57:30|348.39|346.39|348.38|346.38|348.41|346.41|348.38|346.38|4
1727301470000|2024-09-25 21:57:50|348.37|346.37|348.35|346.35|348.37|346.37|348.34|346.34|3
1727301480000|2024-09-25 21:58:00|348.34|346.34|348.33|346.33|348.34|346.34|348.33|346.33|2
1727301510000|2024-09-25 21:58:30|348.32|346.32|348.32|346.32|348.32|346.32|348.32|346.32|1
1727301520000|2024-09-25 21:58:40|348.31|346.31|348.09|346.09|348.31|346.31|348.09|346.09|11
1727301530000|2024-09-25 21:58:50|348.08|346.08|348|346|348.08|346.08|348|346|10
1727301590000|2024-09-25 21:59:50|347.99|345.99|347.86|345.86|347.99|345.99|347.86|345.86|5
1727301600000|2024-09-25 22:00:00|347.88|345.88|347.87|345.87|347.88|345.88|347.87|345.87|2
1727301610000|2024-09-25 22:00:10|347.86|345.86|347.85|345.85|347.86|345.86|347.85|345.85|2
1727301620000|2024-09-25 22:00:20|347.84|345.84|347.86|345.86|347.86|345.86|347.84|345.84|2
1727301640000|2024-09-25 22:00:40|347.87|345.87|347.87|345.87|347.87|345.87|347.87|345.87|1
1727301650000|2024-09-25 22:00:50|347.88|345.88|347.89|345.89|347.89|345.89|347.88|345.88|2
1727301660000|2024-09-25 22:01:00|347.9|345.9|347.9|345.9|347.9|345.9|347.9|345.9|1
1727301670000|2024-09-25 22:01:10|347.89|345.89|347.9|345.9|347.9|345.9|347.89|345.89|2
1727301680000|2024-09-25 22:01:20|347.89|345.89|347.87|345.87|347.89|345.89|347.87|345.87|2
1727301690000|2024-09-25 22:01:30|347.85|345.85|347.86|345.86|347.86|345.86|347.85|345.85|2
1727301700000|2024-09-25 22:01:40|347.84|345.84|347.83|345.83|347.84|345.84|347.82|345.82|8
1727301710000|2024-09-25 22:01:50|347.82|345.82|347.7|345.7|347.82|345.82|347.7|345.7|8
1727301720000|2024-09-25 22:02:00|347.69|345.69|347.73|345.73|347.75|345.75|347.67|345.67|19
1727301730000|2024-09-25 22:02:10|347.75|345.75|347.84|345.84|347.84|345.84|347.75|345.75|2
1727301740000|2024-09-25 22:02:20|347.83|345.83|347.84|345.84|347.84|345.84|347.82|345.82|8
1727301750000|2024-09-25 22:02:30|347.83|345.83|347.85|345.85|347.86|345.86|347.82|345.82|6
1727301760000|2024-09-25 22:02:40|347.84|345.84|347.87|345.87|347.87|345.87|347.84|345.84|4
1727301770000|2024-09-25 22:02:50|347.88|345.88|347.88|345.88|347.88|345.88|347.87|345.87|5
1727301780000|2024-09-25 22:03:00|347.87|345.87|347.94|345.94|347.95|345.95|347.87|345.87|8
1727301790000|2024-09-25 22:03:10|347.95|345.95|347.94|345.94|347.96|345.96|347.94|345.94|7
1727301800000|2024-09-25 22:03:20|347.95|345.95|347.92|345.92|347.96|345.96|347.92|345.92|4
1727301810000|2024-09-25 22:03:30|347.91|345.91|347.88|345.88|347.92|345.92|347.88|345.88|6
1727301820000|2024-09-25 22:03:40|347.87|345.87|347.83|345.83|347.89|345.89|347.83|345.83|12
1727301830000|2024-09-25 22:03:50|347.87|345.87|347.75|345.75|347.87|345.87|347.75|345.75|9
1727301840000|2024-09-25 22:04:00|347.71|345.71|347.75|345.75|347.75|345.75|347.7|345.7|15
1727301850000|2024-09-25 22:04:10|347.71|345.71|347.58|345.58|347.75|345.75|347.58|345.58|16
1727301860000|2024-09-25 22:04:20|347.57|345.57|347.6|345.6|347.6|345.6|347.57|345.57|2
1727301870000|2024-09-25 22:04:30|347.59|345.59|347.6|345.6|347.63|345.63|347.59|345.59|5
1727301880000|2024-09-25 22:04:40|347.59|345.59|347.6|345.6|347.61|345.61|347.58|345.58|9
1727301890000|2024-09-25 22:04:50|347.62|345.62|347.67|345.67|347.68|345.68|347.62|345.62|4
1727301900000|2024-09-25 22:05:00|347.66|345.66|347.6|345.6|347.67|345.67|347.6|345.6|11
1727301910000|2024-09-25 22:05:10|347.59|345.59|347.52|345.52|347.59|345.59|347.52|345.52|6
1727301920000|2024-09-25 22:05:20|347.55|345.55|347.54|345.54|347.55|345.55|347.54|345.54|2
1727301930000|2024-09-25 22:05:30|347.53|345.53|347.51|345.51|347.53|345.53|347.51|345.51|3
1727301940000|2024-09-25 22:05:40|347.5|345.5|347.47|345.47|347.5|345.5|347.47|345.47|6
1727301950000|2024-09-25 22:05:50|347.51|345.51|347.48|345.48|347.51|345.51|347.48|345.48|4
1727301960000|2024-09-25 22:06:00|347.55|345.55|347.65|345.65|347.72|345.72|347.53|345.53|8
1727301970000|2024-09-25 22:06:10|347.64|345.64|347.63|345.63|347.67|345.67|347.62|345.62|11
1727301980000|2024-09-25 22:06:20|347.66|345.66|347.71|345.71|347.72|345.72|347.64|345.64|10
1727301990000|2024-09-25 22:06:30|347.7|345.7|347.69|345.69|347.7|345.7|347.69|345.69|2
1727302000000|2024-09-25 22:06:40|347.73|345.73|347.69|345.69|347.73|345.73|347.69|345.69|4
1727302010000|2024-09-25 22:06:50|347.68|345.68|347.68|345.68|347.68|345.68|347.68|345.68|1
1727302020000|2024-09-25 22:07:00|347.67|345.67|347.68|345.68|347.68|345.68|347.67|345.67|2
1727302040000|2024-09-25 22:07:20|347.67|345.67|347.68|345.68|347.72|345.72|347.66|345.66|9
1727302050000|2024-09-25 22:07:30|347.67|345.67|347.66|345.66|347.67|345.67|347.66|345.66|2
1727302060000|2024-09-25 22:07:40|347.69|345.69|347.7|345.7|347.71|345.71|347.67|345.67|5
1727302070000|2024-09-25 22:07:50|347.69|345.69|347.68|345.68|347.69|345.69|347.67|345.67|4
1727302090000|2024-09-25 22:08:10|347.74|345.74|347.72|345.72|347.74|345.74|347.72|345.72|3
1727302100000|2024-09-25 22:08:20|347.73|345.73|347.62|345.62|347.73|345.73|347.62|345.62|8
1727302110000|2024-09-25 22:08:30|347.67|345.67|347.68|345.68|347.69|345.69|347.66|345.66|9
1727302130000|2024-09-25 22:08:50|347.67|345.67|347.66|345.66|347.67|345.67|347.66|345.66|2
1727302140000|2024-09-25 22:09:00|347.68|345.68|347.65|345.65|347.69|345.69|347.65|345.65|6
1727302150000|2024-09-25 22:09:10|347.64|345.64|347.61|345.61|347.64|345.64|347.61|345.61|4
1727302160000|2024-09-25 22:09:20|347.6|345.6|347.53|345.53|347.6|345.6|347.53|345.53|6
1727302170000|2024-09-25 22:09:30|347.52|345.52|347.48|345.48|347.52|345.52|347.48|345.48|5
1727302190000|2024-09-25 22:09:50|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|1
1727302200000|2024-09-25 22:10:00|347.46|345.46|347.42|345.42|347.46|345.46|347.42|345.42|5
1727302210000|2024-09-25 22:10:10|347.41|345.41|347.32|345.32|347.41|345.41|347.32|345.32|9
1727302230000|2024-09-25 22:10:30|347.27|345.27|347.24|345.24|347.27|345.27|347.23|345.23|6
1727302240000|2024-09-25 22:10:40|347.31|345.31|347.23|345.23|347.31|345.31|347.23|345.23|9
1727302250000|2024-09-25 22:10:50|347.25|345.25|347.21|345.21|347.25|345.25|347.21|345.21|5
1727302260000|2024-09-25 22:11:00|347.23|345.23|347.24|345.24|347.27|345.27|347.22|345.22|6
1727302270000|2024-09-25 22:11:10|347.23|345.23|347.2|345.2|347.23|345.23|347.2|345.2|8
1727302280000|2024-09-25 22:11:20|347.21|345.21|347.21|345.21|347.21|345.21|347.21|345.21|1
1727302290000|2024-09-25 22:11:30|347.22|345.22|347.18|345.18|347.22|345.22|347.16|345.16|5
1727302300000|2024-09-25 22:11:40|347.16|345.16|347.1|345.1|347.19|345.19|347.1|345.1|14
1727302310000|2024-09-25 22:11:50|347.09|345.09|347.08|345.08|347.13|345.13|347.08|345.08|16
1727302320000|2024-09-25 22:12:00|347.07|345.07|347.08|345.08|347.11|345.11|347.07|345.07|9
1727302330000|2024-09-25 22:12:10|347.07|345.07|347.02|345.02|347.07|345.07|347.02|345.02|8
1727302340000|2024-09-25 22:12:20|347.01|345.01|347.01|345.01|347.02|345.02|347|345|8
1727302350000|2024-09-25 22:12:30|347|345|347|345|347|345|346.99|344.99|3
1727302360000|2024-09-25 22:12:40|347.02|345.02|346.99|344.99|347.02|345.02|346.99|344.99|4
1727302370000|2024-09-25 22:12:50|347|345|347.09|345.09|347.15|345.15|346.99|344.99|8
1727302380000|2024-09-25 22:13:00|347.08|345.08|347.05|345.05|347.08|345.08|347.03|345.03|11
1727302390000|2024-09-25 22:13:10|347.04|345.04|347.04|345.04|347.09|345.09|347.04|345.04|11
1727302400000|2024-09-25 22:13:20|347.05|345.05|346.99|344.99|347.05|345.05|346.95|344.95|20
1727302410000|2024-09-25 22:13:30|346.98|344.98|346.98|344.98|347.01|345.01|346.97|344.97|7
1727302420000|2024-09-25 22:13:40|346.97|344.97|346.93|344.93|346.97|344.97|346.91|344.91|17
1727302430000|2024-09-25 22:13:50|346.92|344.92|346.92|344.92|346.92|344.92|346.92|344.92|1
1727302440000|2024-09-25 22:14:00|346.93|344.93|346.93|344.93|346.96|344.96|346.93|344.93|6
1727302450000|2024-09-25 22:14:10|346.94|344.94|346.91|344.91|346.94|344.94|346.91|344.91|5
1727302460000|2024-09-25 22:14:20|346.92|344.92|346.89|344.89|346.92|344.92|346.89|344.89|10
1727302470000|2024-09-25 22:14:30|346.88|344.88|346.86|344.86|346.89|344.89|346.86|344.86|11
1727302480000|2024-09-25 22:14:40|346.85|344.85|346.81|344.81|346.88|344.88|346.81|344.81|21
1727302490000|2024-09-25 22:14:50|346.8|344.8|346.73|344.73|346.8|344.8|346.72|344.72|15
1727302500000|2024-09-25 22:15:00|346.72|344.72|346.74|344.74|346.75|344.75|346.69|344.69|16
1727302510000|2024-09-25 22:15:10|346.73|344.73|346.71|344.71|346.79|344.79|346.71|344.71|11
1727302520000|2024-09-25 22:15:20|346.72|344.72|346.72|344.72|346.75|344.75|346.72|344.72|7
1727302530000|2024-09-25 22:15:30|346.71|344.71|346.74|344.74|346.77|344.77|346.71|344.71|7
1727302540000|2024-09-25 22:15:40|346.8|344.8|346.76|344.76|346.8|344.8|346.76|344.76|8
1727302550000|2024-09-25 22:15:50|346.79|344.79|346.8|344.8|346.81|344.81|346.77|344.77|5
1727302560000|2024-09-25 22:16:00|346.79|344.79|346.85|344.85|346.86|344.86|346.74|344.74|12
1727302570000|2024-09-25 22:16:10|346.84|344.84|346.91|344.91|346.92|344.92|346.84|344.84|9
1727302580000|2024-09-25 22:16:20|346.92|344.92|346.95|344.95|346.96|344.96|346.9|344.9|10
1727302590000|2024-09-25 22:16:30|346.97|344.97|346.99|344.99|346.99|344.99|346.95|344.95|10
1727302600000|2024-09-25 22:16:40|346.97|344.97|346.96|344.96|346.99|344.99|346.95|344.95|12
1727302610000|2024-09-25 22:16:50|346.97|344.97|347.09|345.09|347.09|345.09|346.97|344.97|13
1727302620000|2024-09-25 22:17:00|347.07|345.07|347.2|345.2|347.2|345.2|347.06|345.06|11
1727302630000|2024-09-25 22:17:10|347.19|345.19|347.23|345.23|347.25|345.25|347.17|345.17|14
1727302640000|2024-09-25 22:17:20|347.22|345.22|347.27|345.27|347.27|345.27|347.22|345.22|11
1727302650000|2024-09-25 22:17:30|347.26|345.26|347.27|345.27|347.27|345.27|347.26|345.26|6
1727302660000|2024-09-25 22:17:40|347.26|345.26|347.24|345.24|347.27|345.27|347.22|345.22|14
1727302670000|2024-09-25 22:17:50|347.23|345.23|347.19|345.19|347.23|345.23|347.19|345.19|5
1727302680000|2024-09-25 22:18:00|347.23|345.23|347.14|345.14|347.25|345.25|347.14|345.14|8
1727302690000|2024-09-25 22:18:10|347.13|345.13|347.15|345.15|347.15|345.15|347.08|345.08|14
1727302700000|2024-09-25 22:18:20|347.14|345.14|347.1|345.1|347.14|345.14|347.1|345.1|5
1727302710000|2024-09-25 22:18:30|347.11|345.11|347.25|345.25|347.26|345.26|347.11|345.11|11
1727302720000|2024-09-25 22:18:40|347.24|345.24|347.26|345.26|347.26|345.26|347.19|345.19|7
1727302730000|2024-09-25 22:18:50|347.25|345.25|347.19|345.19|347.25|345.25|347.19|345.19|7
1727302740000|2024-09-25 22:19:00|346.51|344.51|346.46|344.46|346.52|344.52|346.39|344.39|16
1727302750000|2024-09-25 22:19:10|346.45|344.45|346.39|344.39|346.55|344.55|346.39|344.39|15
1727302760000|2024-09-25 22:19:20|346.38|344.38|346.3|344.3|346.38|344.38|346.3|344.3|10
1727302770000|2024-09-25 22:19:30|346.31|344.31|346.28|344.28|346.34|344.34|346.28|344.28|10
1727302780000|2024-09-25 22:19:40|346.3|344.3|346.31|344.31|346.37|344.37|346.29|344.29|11
1727302790000|2024-09-25 22:19:50|346.32|344.32|346.31|344.31|346.32|344.32|346.28|344.28|9
1727302800000|2024-09-25 22:20:00|346.33|344.33|346.43|344.43|346.55|344.55|346.33|344.33|19
1727302810000|2024-09-25 22:20:10|346.42|344.42|346.39|344.39|346.53|344.53|346.39|344.39|18
1727302820000|2024-09-25 22:20:20|346.32|344.32|346.11|344.11|346.32|344.32|346.11|344.11|13
1727302830000|2024-09-25 22:20:30|346.12|344.12|346.02|344.02|346.13|344.13|345.95|343.95|8
1727302840000|2024-09-25 22:20:40|346.01|344.01|345.92|343.92|346.02|344.02|345.89|343.89|10
1727302850000|2024-09-25 22:20:50|345.93|343.93|345.91|343.91|345.93|343.93|345.88|343.88|10
1727302860000|2024-09-25 22:21:00|345.9|343.9|345.79|343.79|345.92|343.92|345.78|343.78|18
1727302870000|2024-09-25 22:21:10|345.78|343.78|345.7|343.7|345.78|343.78|345.67|343.67|12
1727302880000|2024-09-25 22:21:20|345.69|343.69|345.66|343.66|345.69|343.69|345.65|343.65|7
1727302890000|2024-09-25 22:21:30|345.67|343.67|345.79|343.79|345.82|343.82|345.67|343.67|16
1727302900000|2024-09-25 22:21:40|345.78|343.78|345.78|343.78|345.79|343.79|345.77|343.77|6
1727302910000|2024-09-25 22:21:50|345.79|343.79|345.8|343.8|345.81|343.81|345.78|343.78|11
1727302920000|2024-09-25 22:22:00|345.82|343.82|345.84|343.84|345.89|343.89|345.82|343.82|13
1727302930000|2024-09-25 22:22:10|345.86|343.86|346.01|344.01|346.01|344.01|345.86|343.86|12
1727302940000|2024-09-25 22:22:20|346.07|344.07|346.03|344.03|346.07|344.07|346.03|344.03|4
1727302950000|2024-09-25 22:22:30|346.04|344.04|345.92|343.92|346.04|344.04|345.9|343.9|6
1727302960000|2024-09-25 22:22:40|345.95|343.95|345.98|343.98|346.02|344.02|345.91|343.91|17
1727302970000|2024-09-25 22:22:50|345.97|343.97|346.03|344.03|346.06|344.06|345.93|343.93|10
1727302980000|2024-09-25 22:23:00|346.02|344.02|345.99|343.99|346.03|344.03|345.97|343.97|12
1727302990000|2024-09-25 22:23:10|346.01|344.01|345.98|343.98|346.01|344.01|345.98|343.98|5
1727303000000|2024-09-25 22:23:20|345.99|343.99|346.02|344.02|346.03|344.03|345.99|343.99|5
1727303010000|2024-09-25 22:23:30|346.01|344.01|345.9|343.9|346.01|344.01|345.9|343.9|4
1727303020000|2024-09-25 22:23:40|345.91|343.91|345.72|343.72|345.91|343.91|345.71|343.71|13
1727303030000|2024-09-25 22:23:50|345.71|343.71|345.72|343.72|345.72|343.72|345.71|343.71|10
1727303040000|2024-09-25 22:24:00|345.71|343.71|345.84|343.84|345.85|343.85|345.71|343.71|12
1727303050000|2024-09-25 22:24:10|345.85|343.85|345.85|343.85|345.85|343.85|345.85|343.85|1
1727303060000|2024-09-25 22:24:20|345.84|343.84|345.85|343.85|345.85|343.85|345.84|343.84|6
1727303070000|2024-09-25 22:24:30|345.88|343.88|345.89|343.89|345.89|343.89|345.88|343.88|2
1727303080000|2024-09-25 22:24:40|345.9|343.9|345.96|343.96|345.96|343.96|345.9|343.9|5
1727303090000|2024-09-25 22:24:50|345.93|343.93|345.9|343.9|345.93|343.93|345.86|343.86|6
1727303100000|2024-09-25 22:25:00|345.89|343.89|345.94|343.94|345.96|343.96|345.89|343.89|8
1727303110000|2024-09-25 22:25:10|345.93|343.93|345.83|343.83|345.93|343.93|345.8|343.8|8
1727303120000|2024-09-25 22:25:20|345.84|343.84|345.93|343.93|345.93|343.93|345.84|343.84|9
1727303130000|2024-09-25 22:25:30|345.92|343.92|345.8|343.8|345.93|343.93|345.79|343.79|12
1727303140000|2024-09-25 22:25:40|345.79|343.79|345.68|343.68|345.79|343.79|345.68|343.68|9
1727303150000|2024-09-25 22:25:50|345.69|343.69|345.73|343.73|345.73|343.73|345.68|343.68|5
1727303200000|2024-09-25 22:26:40|345.74|343.74|345.77|343.77|345.77|343.77|345.73|343.73|3
1727303210000|2024-09-25 22:26:50|345.78|343.78|345.78|343.78|345.79|343.79|345.77|343.77|6
1727303230000|2024-09-25 22:27:10|345.79|343.79|346.03|344.03|346.03|344.03|345.77|343.77|10
1727303240000|2024-09-25 22:27:20|346.02|344.02|346.05|344.05|346.05|344.05|346.02|344.02|5
1727303250000|2024-09-25 22:27:30|346.07|344.07|346.05|344.05|346.08|344.08|346.05|344.05|5
1727303260000|2024-09-25 22:27:40|346.06|344.06|346.1|344.1|346.12|344.12|346.06|344.06|6
1727303270000|2024-09-25 22:27:50|346.06|344.06|346.14|344.14|346.14|344.14|346.06|344.06|3
1727303280000|2024-09-25 22:28:00|346.1|344.1|346.05|344.05|346.11|344.11|346.05|344.05|7
1727303290000|2024-09-25 22:28:10|346.06|344.06|346.06|344.06|346.08|344.08|346.05|344.05|7
1727303300000|2024-09-25 22:28:20|346.07|344.07|346.07|344.07|346.08|344.08|346.07|344.07|3
1727303310000|2024-09-25 22:28:30|346.08|344.08|346.13|344.13|346.13|344.13|346.07|344.07|7
1727303320000|2024-09-25 22:28:40|346.12|344.12|346.08|344.08|346.13|344.13|346.08|344.08|4
1727303330000|2024-09-25 22:28:50|346.05|344.05|346.04|344.04|346.05|344.05|346.02|344.02|4
1727303340000|2024-09-25 22:29:00|346.03|344.03|346.05|344.05|346.05|344.05|346.03|344.03|5
1727303350000|2024-09-25 22:29:10|346.04|344.04|346.04|344.04|346.05|344.05|346.04|344.04|5
1727303360000|2024-09-25 22:29:20|346.05|344.05|346.05|344.05|346.05|344.05|346.05|344.05|1
1727303370000|2024-09-25 22:29:30|346.06|344.06|346.05|344.05|346.06|344.06|346.05|344.05|2
1727303380000|2024-09-25 22:29:40|346.06|344.06|346.06|344.06|346.06|344.06|346.05|344.05|3
1727303390000|2024-09-25 22:29:50|346.07|344.07|346.05|344.05|346.08|344.08|346.05|344.05|3
1727303400000|2024-09-25 22:30:00|346.06|344.06|346.07|344.07|346.07|344.07|346.06|344.06|2
1727303410000|2024-09-25 22:30:10|346.05|344.05|346.05|344.05|346.05|344.05|346.05|344.05|1
1727303430000|2024-09-25 22:30:30|346.06|344.06|346.05|344.05|346.08|344.08|346.05|344.05|9
1727303440000|2024-09-25 22:30:40|346.06|344.06|346.05|344.05|346.06|344.06|346.05|344.05|2
1727303450000|2024-09-25 22:30:50|346.08|344.08|346.11|344.11|346.11|344.11|346.08|344.08|7
1727303460000|2024-09-25 22:31:00|346.12|344.12|346.13|344.13|346.13|344.13|346.12|344.12|2
1727303470000|2024-09-25 22:31:10|346.1|344.1|346.09|344.09|346.1|344.1|346.08|344.08|6
1727303480000|2024-09-25 22:31:20|346.05|344.05|346.08|344.08|346.08|344.08|346.03|344.03|7
1727303490000|2024-09-25 22:31:30|346.05|344.05|346.05|344.05|346.05|344.05|346.04|344.04|5
1727303500000|2024-09-25 22:31:40|346.06|344.06|346.06|344.06|346.06|344.06|346.06|344.06|1
1727303510000|2024-09-25 22:31:50|346.07|344.07|346.13|344.13|346.13|344.13|346.05|344.05|8
1727303520000|2024-09-25 22:32:00|346.14|344.14|346.35|344.35|346.35|344.35|346.14|344.14|13
1727303530000|2024-09-25 22:32:10|346.37|344.37|346.41|344.41|346.41|344.41|346.37|344.37|5
1727303540000|2024-09-25 22:32:20|346.42|344.42|346.4|344.4|346.43|344.43|346.39|344.39|4
1727303550000|2024-09-25 22:32:30|346.42|344.42|346.31|344.31|346.42|344.42|346.3|344.3|6
1727303560000|2024-09-25 22:32:40|346.3|344.3|346.27|344.27|346.3|344.3|346.26|344.26|12
1727303570000|2024-09-25 22:32:50|346.26|344.26|346.26|344.26|346.26|344.26|346.26|344.26|1
1727303580000|2024-09-25 22:33:00|346.2|344.2|346.05|344.05|346.2|344.2|346.05|344.05|7
1727303590000|2024-09-25 22:33:10|346.07|344.07|346.09|344.09|346.1|344.1|346.06|344.06|18
1727303600000|2024-09-25 22:33:20|346.08|344.08|346.19|344.19|346.19|344.19|346.08|344.08|13
1727303610000|2024-09-25 22:33:30|346.25|344.25|346.24|344.24|346.25|344.25|346.17|344.17|15
1727303620000|2024-09-25 22:33:40|346.25|344.25|346.25|344.25|346.25|344.25|346.25|344.25|1
1727303630000|2024-09-25 22:33:50|346.24|344.24|346.2|344.2|346.24|344.24|346.2|344.2|2
1727303640000|2024-09-25 22:34:00|346.21|344.21|346.21|344.21|346.23|344.23|346.2|344.2|5
1727303650000|2024-09-25 22:34:10|346.18|344.18|346.21|344.21|346.21|344.21|346.18|344.18|4
1727303670000|2024-09-25 22:34:30|346.22|344.22|346.21|344.21|346.23|344.23|346.2|344.2|4
1727303680000|2024-09-25 22:34:40|346.22|344.22|346.2|344.2|346.23|344.23|346.19|344.19|6
1727303690000|2024-09-25 22:34:50|346.21|344.21|346.2|344.2|346.21|344.21|346.19|344.19|6
1727303700000|2024-09-25 22:35:00|346.21|344.21|346.17|344.17|346.22|344.22|346.17|344.17|8
1727303710000|2024-09-25 22:35:10|346.14|344.14|346.05|344.05|346.14|344.14|346.05|344.05|3
1727303720000|2024-09-25 22:35:20|346.03|344.03|346.05|344.05|346.08|344.08|346.03|344.03|6
1727303730000|2024-09-25 22:35:30|346.07|344.07|345.93|343.93|346.07|344.07|345.92|343.92|13
1727303740000|2024-09-25 22:35:40|345.95|343.95|345.95|343.95|345.95|343.95|345.93|343.93|6
1727303750000|2024-09-25 22:35:50|345.94|343.94|345.82|343.82|345.94|343.94|345.81|343.81|7
1727303760000|2024-09-25 22:36:00|345.85|343.85|345.89|343.89|345.9|343.9|345.82|343.82|16
1727303770000|2024-09-25 22:36:10|345.88|343.88|345.83|343.83|345.88|343.88|345.83|343.83|11
1727303780000|2024-09-25 22:36:20|345.84|343.84|345.87|343.87|345.88|343.88|345.83|343.83|8
1727303790000|2024-09-25 22:36:30|345.86|343.86|345.65|343.65|345.86|343.86|345.65|343.65|14
1727303800000|2024-09-25 22:36:40|345.66|343.66|345.65|343.65|345.66|343.66|345.65|343.65|2
1727303810000|2024-09-25 22:36:50|345.69|343.69|345.73|343.73|345.73|343.73|345.68|343.68|8
1727303820000|2024-09-25 22:37:00|345.72|343.72|345.79|343.79|345.79|343.79|345.72|343.72|11
1727303830000|2024-09-25 22:37:10|345.8|343.8|345.8|343.8|345.8|343.8|345.76|343.76|10
1727303840000|2024-09-25 22:37:20|345.81|343.81|345.81|343.81|345.81|343.81|345.81|343.81|1
1727303850000|2024-09-25 22:37:30|345.82|343.82|345.8|343.8|345.82|343.82|345.79|343.79|3
1727303860000|2024-09-25 22:37:40|345.81|343.81|345.84|343.84|345.84|343.84|345.81|343.81|3
1727303870000|2024-09-25 22:37:50|345.83|343.83|345.84|343.84|345.84|343.84|345.83|343.83|2
1727303880000|2024-09-25 22:38:00|345.83|343.83|345.84|343.84|345.84|343.84|345.83|343.83|2
1727303890000|2024-09-25 22:38:10|345.83|343.83|345.78|343.78|345.84|343.84|345.77|343.77|7
1727303900000|2024-09-25 22:38:20|345.77|343.77|345.79|343.79|345.79|343.79|345.77|343.77|6
1727303910000|2024-09-25 22:38:30|345.82|343.82|345.8|343.8|345.83|343.83|345.79|343.79|4
1727303920000|2024-09-25 22:38:40|345.81|343.81|345.73|343.73|345.83|343.83|345.73|343.73|13
1727303930000|2024-09-25 22:38:50|345.72|343.72|345.73|343.73|345.75|343.75|345.72|343.72|9
1727303940000|2024-09-25 22:39:00|345.74|343.74|345.74|343.74|345.74|343.74|345.74|343.74|1
1727303950000|2024-09-25 22:39:10|345.75|343.75|345.76|343.76|345.76|343.76|345.74|343.74|3
1727303960000|2024-09-25 22:39:20|345.73|343.73|345.74|343.74|345.74|343.74|345.73|343.73|2
1727303970000|2024-09-25 22:39:30|345.73|343.73|345.73|343.73|345.73|343.73|345.73|343.73|1
1727303980000|2024-09-25 22:39:40|345.74|343.74|345.75|343.75|345.75|343.75|345.74|343.74|2
1727303990000|2024-09-25 22:39:50|345.76|343.76|345.76|343.76|345.76|343.76|345.76|343.76|1
1727304000000|2024-09-25 22:40:00|345.74|343.74|345.73|343.73|345.74|343.74|345.64|343.64|8
1727304010000|2024-09-25 22:40:10|345.74|343.74|345.54|343.54|345.74|343.74|345.54|343.54|9
1727304020000|2024-09-25 22:40:20|345.52|343.52|345.56|343.56|345.66|343.66|345.52|343.52|26
1727304030000|2024-09-25 22:40:30|345.53|343.53|345.43|343.43|345.55|343.55|345.43|343.43|18
1727304040000|2024-09-25 22:40:40|345.41|343.41|345.33|343.33|345.48|343.48|345.33|343.33|9
1727304050000|2024-09-25 22:40:50|345.34|343.34|345.35|343.35|345.38|343.38|345.32|343.32|10
1727304060000|2024-09-25 22:41:00|345.27|343.27|345.31|343.31|345.31|343.31|345.24|343.24|19
1727304070000|2024-09-25 22:41:10|345.32|343.32|345.31|343.31|345.32|343.32|345.31|343.31|2
1727304110000|2024-09-25 22:41:50|345.29|343.29|345.33|343.33|345.33|343.33|345.28|343.28|8
1727304120000|2024-09-25 22:42:00|345.31|343.31|344.93|342.93|345.32|343.32|344.93|342.93|12
1727304130000|2024-09-25 22:42:10|345|343|344.73|342.73|345|343|344.73|342.73|13
1727304140000|2024-09-25 22:42:20|344.74|342.74|344.77|342.77|344.8|342.8|344.73|342.73|14
1727304150000|2024-09-25 22:42:30|344.76|342.76|344.56|342.56|344.76|342.76|344.54|342.54|17
1727304160000|2024-09-25 22:42:40|344.55|342.55|344.55|342.55|344.58|342.58|344.54|342.54|7
1727304170000|2024-09-25 22:42:50|344.5|342.5|344.42|342.42|344.5|342.5|344.42|342.42|5
1727304180000|2024-09-25 22:43:00|344.4|342.4|344.46|342.46|344.47|342.47|344.31|342.31|20
1727304190000|2024-09-25 22:43:10|344.45|342.45|344.29|342.29|344.45|342.45|344.28|342.28|14
1727304200000|2024-09-25 22:43:20|344.3|342.3|344.3|342.3|344.33|342.33|344.28|342.28|16
1727304210000|2024-09-25 22:43:30|344.31|342.31|344.29|342.29|344.51|342.51|344.28|342.28|16
1727304220000|2024-09-25 22:43:40|344.3|342.3|344.2|342.2|344.39|342.39|344.18|342.18|23
1727304230000|2024-09-25 22:43:50|344.21|342.21|344.2|342.2|344.24|342.24|344.19|342.19|9
1727304240000|2024-09-25 22:44:00|344.19|342.19|344.18|342.18|344.19|342.19|344.13|342.13|8
1727304250000|2024-09-25 22:44:10|344.16|342.16|344.32|342.32|344.32|342.32|344.16|342.16|11
1727304260000|2024-09-25 22:44:20|344.29|342.29|344.27|342.27|344.3|342.3|344.27|342.27|10
1727304270000|2024-09-25 22:44:30|344.28|342.28|344.29|342.29|344.29|342.29|344.27|342.27|11
1727304280000|2024-09-25 22:44:40|344.3|342.3|344.3|342.3|344.3|342.3|344.3|342.3|1
1727304290000|2024-09-25 22:44:50|344.31|342.31|344.13|342.13|344.31|342.31|344.13|342.13|10
1727304300000|2024-09-25 22:45:00|344.19|342.19|344.18|342.18|344.19|342.19|344.17|342.17|3
1727304310000|2024-09-25 22:45:10|344.19|342.19|344.28|342.28|344.28|342.28|344.17|342.17|10
1727304320000|2024-09-25 22:45:20|344.3|342.3|344.3|342.3|344.3|342.3|344.3|342.3|1
1727304330000|2024-09-25 22:45:30|344.26|342.26|344.27|342.27|344.27|342.27|344.26|342.26|10
1727304340000|2024-09-25 22:45:40|344.26|342.26|344.21|342.21|344.27|342.27|344.2|342.2|11
1727304350000|2024-09-25 22:45:50|344.23|342.23|344.29|342.29|344.29|342.29|344.2|342.2|17
1727304360000|2024-09-25 22:46:00|344.28|342.28|344.14|342.14|344.3|342.3|344.14|342.14|19
1727304370000|2024-09-25 22:46:10|344.13|342.13|344.13|342.13|344.13|342.13|344.13|342.13|1
1727304380000|2024-09-25 22:46:20|344.12|342.12|344.13|342.13|344.13|342.13|344.1|342.1|4
1727304400000|2024-09-25 22:46:40|344.16|342.16|344.24|342.24|344.28|342.28|344.16|342.16|13
1727304410000|2024-09-25 22:46:50|344.19|342.19|344.13|342.13|344.19|342.19|344.13|342.13|18
1727304420000|2024-09-25 22:47:00|344.18|342.18|344.41|342.41|344.41|342.41|344.18|342.18|14
1727304430000|2024-09-25 22:47:10|344.39|342.39|344.27|342.27|344.42|342.42|344.26|342.26|13
1727304440000|2024-09-25 22:47:20|344.26|342.26|344.23|342.23|344.28|342.28|344.13|342.13|17
1727304450000|2024-09-25 22:47:30|344.28|342.28|344.31|342.31|344.44|342.44|344.23|342.23|23
1727304460000|2024-09-25 22:47:40|344.3|342.3|344.33|342.33|344.35|342.35|344.29|342.29|9
1727304470000|2024-09-25 22:47:50|344.32|342.32|344.21|342.21|344.33|342.33|344.16|342.16|20
1727304480000|2024-09-25 22:48:00|344.22|342.22|344.13|342.13|344.25|342.25|344.12|342.12|16
1727304490000|2024-09-25 22:48:10|344.12|342.12|344.03|342.03|344.12|342.12|343.96|341.96|19
1727304500000|2024-09-25 22:48:20|344.04|342.04|344.09|342.09|344.12|342.12|343.99|341.99|22
1727304510000|2024-09-25 22:48:30|344.08|342.08|344.33|342.33|344.33|342.33|344.08|342.08|20
1727304520000|2024-09-25 22:48:40|344.34|342.34|344.42|342.42|344.47|342.47|344.34|342.34|27
1727304530000|2024-09-25 22:48:50|344.41|342.41|344.51|342.51|344.52|342.52|344.41|342.41|20
1727304540000|2024-09-25 22:49:00|344.5|342.5|344.6|342.6|344.6|342.6|344.4|342.4|24
1727304550000|2024-09-25 22:49:10|344.59|342.59|344.64|342.64|344.64|342.64|344.55|342.55|16
1727304560000|2024-09-25 22:49:20|344.65|342.65|344.75|342.75|344.78|342.78|344.65|342.65|22
1727304570000|2024-09-25 22:49:30|344.74|342.74|344.41|342.41|344.74|342.74|344.41|342.41|17
1727304580000|2024-09-25 22:49:40|344.38|342.38|344.39|342.39|344.39|342.39|344.33|342.33|17
1727304590000|2024-09-25 22:49:50|344.4|342.4|344.47|342.47|344.52|342.52|344.39|342.39|11
1727304600000|2024-09-25 22:50:00|344.48|342.48|344.5|342.5|344.61|342.61|344.39|342.39|20
1727304610000|2024-09-25 22:50:10|344.52|342.52|344.57|342.57|344.6|342.6|344.52|342.52|16
1727304620000|2024-09-25 22:50:20|344.56|342.56|344.75|342.75|344.75|342.75|344.53|342.53|18
1727304630000|2024-09-25 22:50:30|344.74|342.74|344.78|342.78|344.78|342.78|344.72|342.72|13
1727304640000|2024-09-25 22:50:40|344.76|342.76|344.82|342.82|344.83|342.83|344.72|342.72|22
1727304650000|2024-09-25 22:50:50|344.81|342.81|344.87|342.87|344.88|342.88|344.81|342.81|24
1727304660000|2024-09-25 22:51:00|344.86|342.86|345.06|343.06|345.08|343.08|344.86|342.86|21
1727304670000|2024-09-25 22:51:10|345.03|343.03|345.03|343.03|345.04|343.04|344.98|342.98|15
1727304680000|2024-09-25 22:51:20|345.05|343.05|345.24|343.24|345.24|343.24|345.01|343.01|18
1727304690000|2024-09-25 22:51:30|345.26|343.26|345.33|343.33|345.33|343.33|345.2|343.2|19
1727304700000|2024-09-25 22:51:40|345.32|343.32|345.1|343.1|345.32|343.32|345.1|343.1|21
1727304710000|2024-09-25 22:51:50|345.11|343.11|345.15|343.15|345.17|343.17|345.09|343.09|15
1727304720000|2024-09-25 22:52:00|345.14|343.14|345.26|343.26|345.29|343.29|345.11|343.11|23
1727304730000|2024-09-25 22:52:10|345.25|343.25|345.36|343.36|345.36|343.36|345.21|343.21|14
1727304740000|2024-09-25 22:52:20|345.35|343.35|345.49|343.49|345.53|343.53|345.35|343.35|19
1727304750000|2024-09-25 22:52:30|345.48|343.48|345.49|343.49|345.5|343.5|345.47|343.47|6
1727304760000|2024-09-25 22:52:40|345.48|343.48|345.47|343.47|345.5|343.5|345.47|343.47|8
1727304770000|2024-09-25 22:52:50|345.51|343.51|345.47|343.47|345.51|343.51|345.47|343.47|6
1727304780000|2024-09-25 22:53:00|345.5|343.5|345.51|343.51|345.51|343.51|345.47|343.47|14
1727304790000|2024-09-25 22:53:10|345.5|343.5|345.45|343.45|345.51|343.51|345.43|343.43|12
1727304800000|2024-09-25 22:53:20|345.48|343.48|345.52|343.52|345.53|343.53|345.45|343.45|18
1727304810000|2024-09-25 22:53:30|345.5|343.5|345.56|343.56|345.56|343.56|345.5|343.5|12
1727304820000|2024-09-25 22:53:40|345.59|343.59|345.72|343.72|345.76|343.76|345.59|343.59|16
1727304830000|2024-09-25 22:53:50|345.73|343.73|345.71|343.71|345.74|343.74|345.7|343.7|16
1727304840000|2024-09-25 22:54:00|345.68|343.68|345.74|343.74|345.75|343.75|345.65|343.65|16
1727304850000|2024-09-25 22:54:10|345.72|343.72|345.6|343.6|345.72|343.72|345.6|343.6|9
1727304860000|2024-09-25 22:54:20|345.61|343.61|345.64|343.64|345.71|343.71|345.59|343.59|13
1727304870000|2024-09-25 22:54:30|345.67|343.67|345.58|343.58|345.67|343.67|345.58|343.58|13
1727304880000|2024-09-25 22:54:40|345.61|343.61|345.67|343.67|345.67|343.67|345.59|343.59|10
1727304890000|2024-09-25 22:54:50|345.64|343.64|345.63|343.63|345.67|343.67|345.62|343.62|10
1727304900000|2024-09-25 22:55:00|345.67|343.67|345.62|343.62|345.67|343.67|345.62|343.62|17
1727304910000|2024-09-25 22:55:10|345.65|343.65|345.66|343.66|345.68|343.68|345.63|343.63|17
1727304920000|2024-09-25 22:55:20|345.65|343.65|345.93|343.93|345.93|343.93|345.64|343.64|24
1727304930000|2024-09-25 22:55:30|345.96|343.96|346|344|346.04|344.04|345.95|343.95|24
1727304940000|2024-09-25 22:55:40|345.99|343.99|346|344|346.03|344.03|345.96|343.96|12
1727304950000|2024-09-25 22:55:50|345.99|343.99|345.98|343.98|346.05|344.05|345.98|343.98|16
1727304960000|2024-09-25 22:56:00|345.97|343.97|346.01|344.01|346.01|344.01|345.97|343.97|8
1727304970000|2024-09-25 22:56:10|346.03|344.03|345.91|343.91|346.03|344.03|345.88|343.88|16
1727304980000|2024-09-25 22:56:20|345.94|343.94|345.79|343.79|345.94|343.94|345.78|343.78|14
1727304990000|2024-09-25 22:56:30|345.78|343.78|345.6|343.6|345.78|343.78|345.6|343.6|12
1727305000000|2024-09-25 22:56:40|345.59|343.59|345.59|343.59|345.59|343.59|345.59|343.59|1
1727305010000|2024-09-25 22:56:50|345.63|343.63|345.6|343.6|345.64|343.64|345.59|343.59|9
1727305020000|2024-09-25 22:57:00|345.62|343.62|345.59|343.59|345.63|343.63|345.59|343.59|11
1727305030000|2024-09-25 22:57:10|345.6|343.6|345.59|343.59|345.6|343.6|345.59|343.59|2
1727305050000|2024-09-25 22:57:30|345.64|343.64|345.65|343.65|345.71|343.71|345.63|343.63|17
1727305060000|2024-09-25 22:57:40|345.66|343.66|345.69|343.69|345.69|343.69|345.64|343.64|14
1727305070000|2024-09-25 22:57:50|345.7|343.7|345.67|343.67|345.7|343.7|345.67|343.67|6
1727305080000|2024-09-25 22:58:00|345.68|343.68|345.52|343.52|345.69|343.69|345.5|343.5|14
1727305090000|2024-09-25 22:58:10|345.51|343.51|345.57|343.57|345.58|343.58|345.51|343.51|19
1727305100000|2024-09-25 22:58:20|345.56|343.56|345.43|343.43|345.57|343.57|345.41|343.41|18
1727305110000|2024-09-25 22:58:30|345.42|343.42|345.42|343.42|345.44|343.44|345.4|343.4|9
1727305120000|2024-09-25 22:58:40|345.43|343.43|345.43|343.43|345.44|343.44|345.42|343.42|9
1727305130000|2024-09-25 22:58:50|345.47|343.47|345.41|343.41|345.47|343.47|345.4|343.4|15
1727305140000|2024-09-25 22:59:00|345.42|343.42|345.31|343.31|345.47|343.47|345.3|343.3|15
1727305150000|2024-09-25 22:59:10|345.29|343.29|345.31|343.31|345.34|343.34|345.26|343.26|19
1727305160000|2024-09-25 22:59:20|345.32|343.32|345.31|343.31|345.34|343.34|345.31|343.31|10
1727305170000|2024-09-25 22:59:30|345.3|343.3|345.19|343.19|345.3|343.3|345.19|343.19|6
1727305180000|2024-09-25 22:59:40|345.2|343.2|345.25|343.25|345.25|343.25|345.2|343.2|5
1727305200000|2024-09-25 23:00:00|345.36|343.36|345.41|343.41|345.47|343.47|345.36|343.36|22
1727305210000|2024-09-25 23:00:10|345.42|343.42|345.42|343.42|345.46|343.46|345.4|343.4|17
1727305220000|2024-09-25 23:00:20|345.45|343.45|345.63|343.63|345.63|343.63|345.44|343.44|15
1727305230000|2024-09-25 23:00:30|345.66|343.66|345.63|343.63|345.66|343.66|345.63|343.63|7
1727305240000|2024-09-25 23:00:40|345.59|343.59|345.53|343.53|345.59|343.59|345.48|343.48|14
1727305250000|2024-09-25 23:00:50|345.55|343.55|345.51|343.51|345.64|343.64|345.51|343.51|17
1727305260000|2024-09-25 23:01:00|345.5|343.5|345.53|343.53|345.56|343.56|345.47|343.47|20
1727305270000|2024-09-25 23:01:10|345.52|343.52|345.38|343.38|345.53|343.53|345.36|343.36|21
1727305280000|2024-09-25 23:01:20|345.37|343.37|345.25|343.25|345.37|343.37|345.25|343.25|17
1727305290000|2024-09-25 23:01:30|345.27|343.27|345.28|343.28|345.28|343.28|345.27|343.27|2
1727305300000|2024-09-25 23:01:40|345.2|343.2|345.2|343.2|345.22|343.22|345.2|343.2|8
1727305310000|2024-09-25 23:01:50|345.21|343.21|345.28|343.28|345.29|343.29|345.17|343.17|13
1727305320000|2024-09-25 23:02:00|345.27|343.27|345.17|343.17|345.29|343.29|345.17|343.17|15
1727305330000|2024-09-25 23:02:10|345.11|343.11|345.13|343.13|345.2|343.2|345.08|343.08|20
1727305340000|2024-09-25 23:02:20|345.12|343.12|345.22|343.22|345.22|343.22|345.12|343.12|13
1727305350000|2024-09-25 23:02:30|345.23|343.23|345.21|343.21|345.25|343.25|345.19|343.19|18
1727305360000|2024-09-25 23:02:40|345.22|343.22|345.31|343.31|345.32|343.32|345.21|343.21|16
1727305370000|2024-09-25 23:02:50|345.3|343.3|345.27|343.27|345.3|343.3|345.26|343.26|15
1727305380000|2024-09-25 23:03:00|345.28|343.28|345.37|343.37|345.41|343.41|345.28|343.28|18
1727305390000|2024-09-25 23:03:10|345.31|343.31|345.03|343.03|345.31|343.31|345.02|343.02|24
1727305400000|2024-09-25 23:03:20|345.01|343.01|344.83|342.83|345.02|343.02|344.83|342.83|9
1727305410000|2024-09-25 23:03:30|344.84|342.84|344.85|342.85|344.9|342.9|344.83|342.83|9
1727305420000|2024-09-25 23:03:40|344.84|342.84|344.7|342.7|344.84|342.84|344.7|342.7|15
1727305430000|2024-09-25 23:03:50|344.71|342.71|344.78|342.78|344.8|342.8|344.7|342.7|16
1727305440000|2024-09-25 23:04:00|344.77|342.77|344.81|342.81|344.81|342.81|344.73|342.73|18
1727305450000|2024-09-25 23:04:10|344.8|342.8|344.93|342.93|344.96|342.96|344.78|342.78|17
1727305460000|2024-09-25 23:04:20|344.94|342.94|344.93|342.93|344.94|342.94|344.93|342.93|4
1727305470000|2024-09-25 23:04:30|344.92|342.92|344.73|342.73|344.92|342.92|344.73|342.73|9
1727305480000|2024-09-25 23:04:40|344.74|342.74|344.78|342.78|344.79|342.79|344.74|342.74|7
1727305490000|2024-09-25 23:04:50|344.77|342.77|344.84|342.84|344.85|342.85|344.77|342.77|4
1727305500000|2024-09-25 23:05:00|344.81|342.81|344.61|342.61|344.84|342.84|344.61|342.61|25
1727305510000|2024-09-25 23:05:10|344.6|342.6|344.89|342.89|344.89|342.89|344.59|342.59|20
1727305520000|2024-09-25 23:05:20|344.9|342.9|344.88|342.88|344.92|342.92|344.86|342.86|19
1727305530000|2024-09-25 23:05:30|344.87|342.87|344.6|342.6|344.87|342.87|344.6|342.6|11
1727305540000|2024-09-25 23:05:40|344.57|342.57|344.53|342.53|344.58|342.58|344.53|342.53|11
1727305550000|2024-09-25 23:05:50|344.55|342.55|344.55|342.55|344.58|342.58|344.54|342.54|12
1727305560000|2024-09-25 23:06:00|344.54|342.54|344.85|342.85|344.87|342.87|344.54|342.54|23
1727305570000|2024-09-25 23:06:10|344.84|342.84|344.88|342.88|344.89|342.89|344.83|342.83|20
1727305580000|2024-09-25 23:06:20|344.86|342.86|344.93|342.93|344.93|342.93|344.85|342.85|20
1727305590000|2024-09-25 23:06:30|344.97|342.97|344.92|342.92|344.97|342.97|344.92|342.92|6
1727305600000|2024-09-25 23:06:40|344.86|342.86|344.68|342.68|344.86|342.86|344.68|342.68|18
1727305610000|2024-09-25 23:06:50|344.72|342.72|344.68|342.68|344.74|342.74|344.68|342.68|11
1727305620000|2024-09-25 23:07:00|344.73|342.73|344.35|342.35|344.73|342.73|344.34|342.34|25
1727305630000|2024-09-25 23:07:10|344.38|342.38|344.23|342.23|344.38|342.38|344.2|342.2|23
1727305640000|2024-09-25 23:07:20|344.22|342.22|344.48|342.48|344.5|342.5|344.2|342.2|12
1727305650000|2024-09-25 23:07:30|344.47|342.47|344.48|342.48|344.48|342.48|344.37|342.37|15
1727305660000|2024-09-25 23:07:40|344.47|342.47|344.44|342.44|344.5|342.5|344.43|342.43|17
1727305670000|2024-09-25 23:07:50|344.42|342.42|344.46|342.46|344.47|342.47|344.38|342.38|15
1727305680000|2024-09-25 23:08:00|344.45|342.45|344.56|342.56|344.57|342.57|344.43|342.43|26
1727305690000|2024-09-25 23:08:10|344.55|342.55|344.75|342.75|344.79|342.79|344.55|342.55|27
1727305700000|2024-09-25 23:08:20|344.76|342.76|344.76|342.76|344.78|342.78|344.73|342.73|19
1727305710000|2024-09-25 23:08:30|344.79|342.79|344.72|342.72|344.79|342.79|344.72|342.72|19
1727305720000|2024-09-25 23:08:40|344.71|342.71|344.53|342.53|344.77|342.77|344.53|342.53|18
1727305730000|2024-09-25 23:08:50|344.49|342.49|344.55|342.55|344.57|342.57|344.43|342.43|15
1727305740000|2024-09-25 23:09:00|344.57|342.57|344.43|342.43|344.57|342.57|344.4|342.4|27
1727305750000|2024-09-25 23:09:10|344.44|342.44|344.54|342.54|344.55|342.55|344.43|342.43|16
1727305760000|2024-09-25 23:09:20|344.5|342.5|344.49|342.49|344.5|342.5|344.47|342.47|5
1727305770000|2024-09-25 23:09:30|344.48|342.48|344.48|342.48|344.53|342.53|344.48|342.48|12
1727305780000|2024-09-25 23:09:40|344.52|342.52|344.58|342.58|344.6|342.6|344.5|342.5|5
1727305790000|2024-09-25 23:09:50|344.6|342.6|344.6|342.6|344.6|342.6|344.56|342.56|15
1727305800000|2024-09-25 23:10:00|344.64|342.64|344.77|342.77|344.77|342.77|344.61|342.61|19
1727305810000|2024-09-25 23:10:10|344.84|342.84|344.81|342.81|344.85|342.85|344.76|342.76|18
1727305820000|2024-09-25 23:10:20|344.8|342.8|344.78|342.78|344.83|342.83|344.72|342.72|24
1727305830000|2024-09-25 23:10:30|344.79|342.79|344.89|342.89|344.97|342.97|344.79|342.79|19
1727305840000|2024-09-25 23:10:40|344.88|342.88|345.09|343.09|345.1|343.1|344.87|342.87|23
1727305850000|2024-09-25 23:10:50|345.07|343.07|345.08|343.08|345.11|343.11|345.04|343.04|24
1727305860000|2024-09-25 23:11:00|345.09|343.09|344.97|342.97|345.11|343.11|344.94|342.94|21
1727305870000|2024-09-25 23:11:10|344.93|342.93|344.87|342.87|344.93|342.93|344.84|342.84|16
1727305880000|2024-09-25 23:11:20|344.88|342.88|344.92|342.92|344.93|342.93|344.85|342.85|16
1727305890000|2024-09-25 23:11:30|344.94|342.94|344.9|342.9|344.94|342.94|344.86|342.86|9
1727305900000|2024-09-25 23:11:40|344.91|342.91|345.14|343.14|345.16|343.16|344.9|342.9|25
1727305910000|2024-09-25 23:11:50|345.13|343.13|344.98|342.98|345.13|343.13|344.97|342.97|8
1727305920000|2024-09-25 23:12:00|344.99|342.99|344.94|342.94|345.11|343.11|344.92|342.92|26
1727305930000|2024-09-25 23:12:10|344.95|342.95|344.92|342.92|344.96|342.96|344.92|342.92|11
1727305940000|2024-09-25 23:12:20|344.93|342.93|344.95|342.95|344.95|342.95|344.91|342.91|12
1727305950000|2024-09-25 23:12:30|344.94|342.94|344.71|342.71|344.94|342.94|344.71|342.71|24
1727305960000|2024-09-25 23:12:40|344.7|342.7|344.51|342.51|344.7|342.7|344.5|342.5|16
1727305970000|2024-09-25 23:12:50|344.5|342.5|344.38|342.38|344.5|342.5|344.38|342.38|14
1727305980000|2024-09-25 23:13:00|344.37|342.37|344.33|342.33|344.4|342.4|344.31|342.31|14
1727305990000|2024-09-25 23:13:10|344.32|342.32|344.28|342.28|344.32|342.32|344.28|342.28|5
1727306000000|2024-09-25 23:13:20|344.24|342.24|344.19|342.19|344.24|342.24|344.19|342.19|11
1727306010000|2024-09-25 23:13:30|344.16|342.16|344.08|342.08|344.16|342.16|344.08|342.08|7
1727306020000|2024-09-25 23:13:40|344.1|342.1|344.16|342.16|344.17|342.17|344.1|342.1|6
1727306030000|2024-09-25 23:13:50|344.18|342.18|344.08|342.08|344.18|342.18|344.08|342.08|7
1727306040000|2024-09-25 23:14:00|344.09|342.09|344.14|342.14|344.17|342.17|344.08|342.08|14
1727306050000|2024-09-25 23:14:10|344.11|342.11|344.12|342.12|344.12|342.12|344.1|342.1|6
1727306060000|2024-09-25 23:14:20|344.15|342.15|344.14|342.14|344.15|342.15|344.13|342.13|11
1727306070000|2024-09-25 23:14:30|344.15|342.15|344.14|342.14|344.15|342.15|344.14|342.14|2
1727306080000|2024-09-25 23:14:40|344.11|342.11|344.08|342.08|344.11|342.11|344.08|342.08|3
1727306090000|2024-09-25 23:14:50|344.09|342.09|344.09|342.09|344.09|342.09|344.08|342.08|5
1727306100000|2024-09-25 23:15:00|344.08|342.08|344.1|342.1|344.1|342.1|344.08|342.08|14
1727306110000|2024-09-25 23:15:10|344.09|342.09|344.07|342.07|344.14|342.14|344.07|342.07|10
1727306120000|2024-09-25 23:15:20|344.12|342.12|344.23|342.23|344.23|342.23|344.12|342.12|3
1727306130000|2024-09-25 23:15:30|344.21|342.21|344.22|342.22|344.32|342.32|344.21|342.21|16
1727306140000|2024-09-25 23:15:40|344.24|342.24|344.27|342.27|344.27|342.27|344.22|342.22|8
1727306150000|2024-09-25 23:15:50|344.26|342.26|344.27|342.27|344.27|342.27|344.23|342.23|12
1727306160000|2024-09-25 23:16:00|344.28|342.28|344.27|342.27|344.33|342.33|344.23|342.23|13
1727306170000|2024-09-25 23:16:10|344.25|342.25|344.28|342.28|344.28|342.28|344.23|342.23|5
1727306180000|2024-09-25 23:16:20|344.31|342.31|344.27|342.27|344.31|342.31|344.26|342.26|10
1727306190000|2024-09-25 23:16:30|344.25|342.25|344.4|342.4|344.41|342.41|344.25|342.25|9
1727306200000|2024-09-25 23:16:40|344.39|342.39|344.38|342.38|344.41|342.41|344.38|342.38|4
1727306210000|2024-09-25 23:16:50|344.44|342.44|344.43|342.43|344.45|342.45|344.4|342.4|14
1727306220000|2024-09-25 23:17:00|344.44|342.44|344.55|342.55|344.55|342.55|344.39|342.39|13
1727306230000|2024-09-25 23:17:10|344.54|342.54|344.69|342.69|344.77|342.77|344.52|342.52|15
1727306240000|2024-09-25 23:17:20|344.66|342.66|344.64|342.64|344.79|342.79|344.63|342.63|22
1727306250000|2024-09-25 23:17:30|344.63|342.63|344.73|342.73|344.73|342.73|344.63|342.63|10
1727306260000|2024-09-25 23:17:40|344.74|342.74|344.78|342.78|344.8|342.8|344.73|342.73|11
1727306270000|2024-09-25 23:17:50|344.8|342.8|344.89|342.89|344.91|342.91|344.8|342.8|10
1727306280000|2024-09-25 23:18:00|344.9|342.9|344.72|342.72|344.9|342.9|344.71|342.71|20
1727306290000|2024-09-25 23:18:10|344.74|342.74|344.85|342.85|344.89|342.89|344.74|342.74|11
1727306300000|2024-09-25 23:18:20|344.81|342.81|344.76|342.76|344.85|342.85|344.76|342.76|17
1727306310000|2024-09-25 23:18:30|344.75|342.75|344.54|342.54|344.76|342.76|344.5|342.5|21
1727306320000|2024-09-25 23:18:40|344.55|342.55|344.5|342.5|344.59|342.59|344.5|342.5|16
1727306330000|2024-09-25 23:18:50|344.53|342.53|344.53|342.53|344.53|342.53|344.51|342.51|7
1727306340000|2024-09-25 23:19:00|344.55|342.55|344.67|342.67|344.68|342.68|344.54|342.54|16
1727306350000|2024-09-25 23:19:10|344.68|342.68|344.75|342.75|344.77|342.77|344.66|342.66|12
1727306360000|2024-09-25 23:19:20|344.69|342.69|344.56|342.56|344.69|342.69|344.56|342.56|5
1727306370000|2024-09-25 23:19:30|344.57|342.57|344.64|342.64|344.64|342.64|344.56|342.56|16
1727306380000|2024-09-25 23:19:40|344.65|342.65|344.71|342.71|344.71|342.71|344.63|342.63|11
1727306390000|2024-09-25 23:19:50|344.72|342.72|344.72|342.72|344.72|342.72|344.72|342.72|1
1727306400000|2024-09-25 23:20:00|344.76|342.76|344.83|342.83|344.92|342.92|344.76|342.76|14
1727306410000|2024-09-25 23:20:10|344.82|342.82|344.78|342.78|344.82|342.82|344.7|342.7|9
1727306420000|2024-09-25 23:20:20|344.8|342.8|344.78|342.78|344.81|342.81|344.78|342.78|3
1727306430000|2024-09-25 23:20:30|344.79|342.79|344.68|342.68|344.8|342.8|344.68|342.68|10
1727306440000|2024-09-25 23:20:40|344.61|342.61|344.54|342.54|344.61|342.61|344.54|342.54|15
1727306450000|2024-09-25 23:20:50|344.56|342.56|344.56|342.56|344.57|342.57|344.55|342.55|11
1727306460000|2024-09-25 23:21:00|344.55|342.55|344.63|342.63|344.65|342.65|344.54|342.54|17
1727306470000|2024-09-25 23:21:10|344.64|342.64|344.57|342.57|344.66|342.66|344.57|342.57|16
1727306480000|2024-09-25 23:21:20|344.56|342.56|344.54|342.54|344.56|342.56|344.48|342.48|10
1727306490000|2024-09-25 23:21:30|344.57|342.57|344.61|342.61|344.64|342.64|344.54|342.54|14
1727306500000|2024-09-25 23:21:40|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|1
1727306510000|2024-09-25 23:21:50|344.63|342.63|344.66|342.66|344.66|342.66|344.61|342.61|3
1727306520000|2024-09-25 23:22:00|344.68|342.68|344.67|342.67|344.68|342.68|344.65|342.65|4
1727306530000|2024-09-25 23:22:10|344.68|342.68|344.84|342.84|344.84|342.84|344.68|342.68|4
1727306540000|2024-09-25 23:22:20|344.85|342.85|344.68|342.68|344.87|342.87|344.68|342.68|18
1727306550000|2024-09-25 23:22:30|344.67|342.67|344.67|342.67|344.67|342.67|344.67|342.67|1
1727306560000|2024-09-25 23:22:40|344.66|342.66|344.61|342.61|344.66|342.66|344.59|342.59|16
1727306570000|2024-09-25 23:22:50|344.6|342.6|344.49|342.49|344.61|342.61|344.49|342.49|17
1727306580000|2024-09-25 23:23:00|344.48|342.48|344.4|342.4|344.48|342.48|344.4|342.4|6
1727306590000|2024-09-25 23:23:10|344.39|342.39|344.02|342.02|344.39|342.39|344.02|342.02|20
1727306600000|2024-09-25 23:23:20|344.01|342.01|344.02|342.02|344.04|342.04|344|342|13
1727306610000|2024-09-25 23:23:30|344.04|342.04|343.85|341.85|344.05|342.05|343.82|341.82|24
1727306620000|2024-09-25 23:23:40|343.86|341.86|343.86|341.86|343.9|341.9|343.81|341.81|26
1727306630000|2024-09-25 23:23:50|343.87|341.87|343.85|341.85|343.92|341.92|343.84|341.84|17
1727306640000|2024-09-25 23:24:00|343.84|341.84|343.31|341.31|343.84|341.84|343.31|341.31|26
1727306650000|2024-09-25 23:24:10|343.3|341.3|343.31|341.31|343.41|341.41|343.28|341.28|16
1727306660000|2024-09-25 23:24:20|343.29|341.29|343.29|341.29|343.35|341.35|343.26|341.26|25
1727306670000|2024-09-25 23:24:30|343.3|341.3|343.44|341.44|343.45|341.45|343.3|341.3|15
1727306680000|2024-09-25 23:24:40|343.46|341.46|343.3|341.3|343.48|341.48|343.3|341.3|17
1727306690000|2024-09-25 23:24:50|343.29|341.29|343.36|341.36|343.36|341.36|343.28|341.28|16
1727306700000|2024-09-25 23:25:00|343.37|341.37|343.6|341.6|343.63|341.63|343.37|341.37|22
1727306710000|2024-09-25 23:25:10|343.62|341.62|343.49|341.49|343.63|341.63|343.36|341.36|23
1727306720000|2024-09-25 23:25:20|343.5|341.5|343.46|341.46|343.5|341.5|343.43|341.43|21
1727306730000|2024-09-25 23:25:30|343.45|341.45|343.44|341.44|343.46|341.46|343.43|341.43|11
1727306740000|2024-09-25 23:25:40|343.45|341.45|343.79|341.79|343.79|341.79|343.44|341.44|17
1727306750000|2024-09-25 23:25:50|343.78|341.78|343.57|341.57|343.78|341.78|343.57|341.57|16
1727306760000|2024-09-25 23:26:00|343.56|341.56|343.57|341.57|343.59|341.59|343.51|341.51|20
1727306770000|2024-09-25 23:26:10|343.58|341.58|343.74|341.74|343.74|341.74|343.58|341.58|15
1727306780000|2024-09-25 23:26:20|343.76|341.76|343.88|341.88|343.91|341.91|343.76|341.76|9
1727306790000|2024-09-25 23:26:30|343.82|341.82|343.78|341.78|343.82|341.82|343.73|341.73|5
1727306800000|2024-09-25 23:26:40|343.79|341.79|343.88|341.88|343.89|341.89|343.77|341.77|20
1727306810000|2024-09-25 23:26:50|343.92|341.92|343.86|341.86|343.96|341.96|343.85|341.85|15
1727306820000|2024-09-25 23:27:00|343.85|341.85|343.92|341.92|343.94|341.94|343.85|341.85|15
1727306830000|2024-09-25 23:27:10|343.93|341.93|344.01|342.01|344.09|342.09|343.93|341.93|20
1727306840000|2024-09-25 23:27:20|344.02|342.02|344.06|342.06|344.08|342.08|344.01|342.01|19
1727306850000|2024-09-25 23:27:30|344.04|342.04|344.14|342.14|344.17|342.17|344.04|342.04|16
1727306860000|2024-09-25 23:27:40|344.13|342.13|344.11|342.11|344.13|342.13|344.04|342.04|12
1727306870000|2024-09-25 23:27:50|344.1|342.1|344.14|342.14|344.15|342.15|344.1|342.1|7
1727306880000|2024-09-25 23:28:00|344.15|342.15|344.12|342.12|344.19|342.19|344.12|342.12|12
1727306890000|2024-09-25 23:28:10|344.03|342.03|343.92|341.92|344.03|342.03|343.9|341.9|16
1727306900000|2024-09-25 23:28:20|343.93|341.93|344.25|342.25|344.25|342.25|343.91|341.91|11
1727306910000|2024-09-25 23:28:30|344.26|342.26|344.19|342.19|344.26|342.26|344.19|342.19|16
1727306920000|2024-09-25 23:28:40|344.2|342.2|344.17|342.17|344.2|342.2|344.17|342.17|8
1727306930000|2024-09-25 23:28:50|344.19|342.19|344.13|342.13|344.2|342.2|344.05|342.05|14
1727306940000|2024-09-25 23:29:00|344.16|342.16|344.26|342.26|344.28|342.28|344.16|342.16|16
1727306950000|2024-09-25 23:29:10|344.25|342.25|344.26|342.26|344.27|342.27|344.25|342.25|6
1727306960000|2024-09-25 23:29:20|344.25|342.25|344.25|342.25|344.26|342.26|344.25|342.25|3
1727306970000|2024-09-25 23:29:30|344.26|342.26|344.25|342.25|344.26|342.26|344.25|342.25|4
1727306980000|2024-09-25 23:29:40|344.22|342.22|344.2|342.2|344.22|342.22|344.2|342.2|2
1727306990000|2024-09-25 23:29:50|344.22|342.22|344.26|342.26|344.26|342.26|344.22|342.22|10
1727307000000|2024-09-25 23:30:00|344.28|342.28|344.2|342.2|344.3|342.3|344.2|342.2|10
1727307010000|2024-09-25 23:30:10|344.26|342.26|344.33|342.33|344.33|342.33|344.24|342.24|10
1727307020000|2024-09-25 23:30:20|344.28|342.28|344.09|342.09|344.28|342.28|344.08|342.08|9
1727307030000|2024-09-25 23:30:30|344.11|342.11|344.06|342.06|344.18|342.18|344.06|342.06|14
1727307040000|2024-09-25 23:30:40|344.07|342.07|344.1|342.1|344.12|342.12|344.06|342.06|8
1727307050000|2024-09-25 23:30:50|344.09|342.09|343.98|341.98|344.1|342.1|343.98|341.98|18
1727307060000|2024-09-25 23:31:00|343.92|341.92|343.8|341.8|343.94|341.94|343.8|341.8|17
1727307070000|2024-09-25 23:31:10|343.82|341.82|343.84|341.84|343.85|341.85|343.81|341.81|23
1727307080000|2024-09-25 23:31:20|343.85|341.85|343.93|341.93|344|342|343.85|341.85|14
1727307090000|2024-09-25 23:31:30|343.89|341.89|343.98|341.98|343.98|341.98|343.77|341.77|19
1727307100000|2024-09-25 23:31:40|343.97|341.97|344.08|342.08|344.17|342.17|343.97|341.97|22
1727307110000|2024-09-25 23:31:50|344.1|342.1|344.06|342.06|344.11|342.11|344.06|342.06|14
1727307120000|2024-09-25 23:32:00|344.05|342.05|343.83|341.83|344.1|342.1|343.82|341.82|18
1727307130000|2024-09-25 23:32:10|343.82|341.82|343.72|341.72|343.82|341.82|343.72|341.72|16
1727307140000|2024-09-25 23:32:20|343.76|341.76|343.84|341.84|343.88|341.88|343.76|341.76|11
1727307150000|2024-09-25 23:32:30|343.79|341.79|343.67|341.67|343.79|341.79|343.66|341.66|10
1727307160000|2024-09-25 23:32:40|343.66|341.66|343.66|341.66|343.74|341.74|343.66|341.66|13
1727307170000|2024-09-25 23:32:50|343.62|341.62|343.52|341.52|343.62|341.62|343.52|341.52|5
1727307180000|2024-09-25 23:33:00|343.53|341.53|343.42|341.42|343.55|341.55|343.39|341.39|21
1727307190000|2024-09-25 23:33:10|343.43|341.43|343.31|341.31|343.43|341.43|343.3|341.3|19
1727307200000|2024-09-25 23:33:20|343.32|341.32|343.3|341.3|343.33|341.33|343.29|341.29|16
1727307210000|2024-09-25 23:33:30|343.27|341.27|343.26|341.26|343.27|341.27|343.26|341.26|2
1727307220000|2024-09-25 23:33:40|343.25|341.25|343.04|341.04|343.25|341.25|343.04|341.04|13
1727307230000|2024-09-25 23:33:50|343.03|341.03|342.95|340.95|343.03|341.03|342.93|340.93|15
1727307240000|2024-09-25 23:34:00|342.93|340.93|342.82|340.82|342.93|340.93|342.82|340.82|6
1727307260000|2024-09-25 23:34:20|342.71|340.71|342.43|340.43|342.71|340.71|342.41|340.41|9
1727307270000|2024-09-25 23:34:30|342.37|340.37|342.44|340.44|342.49|340.49|342.35|340.35|29
1727307280000|2024-09-25 23:34:40|342.47|340.47|342.47|340.47|342.54|340.54|342.43|340.43|17
1727307290000|2024-09-25 23:34:50|342.48|340.48|342.5|340.5|342.51|340.51|342.44|340.44|15
1727307300000|2024-09-25 23:35:00|342.51|340.51|342.73|340.73|342.79|340.79|342.5|340.5|20
1727307310000|2024-09-25 23:35:10|342.75|340.75|342.82|340.82|342.82|340.82|342.74|340.74|11
1727307320000|2024-09-25 23:35:20|342.81|340.81|342.78|340.78|342.83|340.83|342.76|340.76|20
1727307330000|2024-09-25 23:35:30|342.79|340.79|342.65|340.65|342.89|340.89|342.63|340.63|20
1727307340000|2024-09-25 23:35:40|342.64|340.64|342.67|340.67|342.68|340.68|342.63|340.63|20
1727307350000|2024-09-25 23:35:50|342.66|340.66|342.72|340.72|342.73|340.73|342.65|340.65|14
1727307360000|2024-09-25 23:36:00|342.71|340.71|342.76|340.76|342.76|340.76|342.71|340.71|9
1727307370000|2024-09-25 23:36:10|342.81|340.81|342.87|340.87|343.13|341.13|342.81|340.81|17
1727307380000|2024-09-25 23:36:20|342.85|340.85|342.71|340.71|342.87|340.87|342.71|340.71|12
1727307390000|2024-09-25 23:36:30|342.72|340.72|342.81|340.81|342.81|340.81|342.72|340.72|13
1727307400000|2024-09-25 23:36:40|342.83|340.83|342.79|340.79|342.84|340.84|342.79|340.79|19
1727307410000|2024-09-25 23:36:50|342.69|340.69|342.74|340.74|342.76|340.76|342.69|340.69|16
1727307420000|2024-09-25 23:37:00|342.68|340.68|342.94|340.94|342.94|340.94|342.68|340.68|20
1727307430000|2024-09-25 23:37:10|342.93|340.93|343.18|341.18|343.19|341.19|342.93|340.93|18
1727307440000|2024-09-25 23:37:20|343.19|341.19|343.19|341.19|343.19|341.19|343.18|341.18|3
1727307450000|2024-09-25 23:37:30|343.2|341.2|343.57|341.57|343.71|341.71|343.2|341.2|18
1727307460000|2024-09-25 23:37:40|343.55|341.55|343.55|341.55|343.55|341.55|343.55|341.55|1
1727307470000|2024-09-25 23:37:50|343.52|341.52|343.52|341.52|343.52|341.52|343.52|341.52|1
1727307480000|2024-09-25 23:38:00|343.51|341.51|343.64|341.64|343.66|341.66|343.51|341.51|11
1727307490000|2024-09-25 23:38:10|343.66|341.66|343.52|341.52|343.66|341.66|343.52|341.52|7
1727307500000|2024-09-25 23:38:20|343.5|341.5|343.62|341.62|343.63|341.63|343.5|341.5|9
1727307510000|2024-09-25 23:38:30|343.55|341.55|343.42|341.42|343.55|341.55|343.42|341.42|9
1727307520000|2024-09-25 23:38:40|343.41|341.41|343.41|341.41|343.41|341.41|343.41|341.41|1
1727307530000|2024-09-25 23:38:50|343.39|341.39|343.45|341.45|343.46|341.46|343.39|341.39|9
1727307540000|2024-09-25 23:39:00|343.46|341.46|343.46|341.46|343.46|341.46|343.44|341.44|6
1727307550000|2024-09-25 23:39:10|343.44|341.44|343.26|341.26|343.45|341.45|343.26|341.26|11
1727307560000|2024-09-25 23:39:20|343.21|341.21|343.18|341.18|343.25|341.25|343.16|341.16|25
1727307570000|2024-09-25 23:39:30|343.17|341.17|343.17|341.17|343.17|341.17|343.09|341.09|19
1727307580000|2024-09-25 23:39:40|343.19|341.19|343.16|341.16|343.19|341.19|343.15|341.15|7
1727307590000|2024-09-25 23:39:50|343.17|341.17|343.16|341.16|343.25|341.25|343.16|341.16|16
1727307600000|2024-09-25 23:40:00|343.17|341.17|342.98|340.98|343.2|341.2|342.93|340.93|22
1727307610000|2024-09-25 23:40:10|342.94|340.94|343.03|341.03|343.15|341.15|342.93|340.93|25
1727307620000|2024-09-25 23:40:20|343.02|341.02|343.06|341.06|343.07|341.07|343.01|341.01|20
1727307630000|2024-09-25 23:40:30|343.05|341.05|342.99|340.99|343.09|341.09|342.99|340.99|21
1727307640000|2024-09-25 23:40:40|343|341|343.06|341.06|343.1|341.1|342.99|340.99|11
1727307650000|2024-09-25 23:40:50|343.07|341.07|343.1|341.1|343.12|341.12|343.05|341.05|15
1727307660000|2024-09-25 23:41:00|343.09|341.09|343.09|341.09|343.09|341.09|343.08|341.08|3
1727307670000|2024-09-25 23:41:10|343.08|341.08|342.92|340.92|343.08|341.08|342.92|340.92|7
1727307680000|2024-09-25 23:41:20|343.01|341.01|343.06|341.06|343.11|341.11|343.01|341.01|15
1727307690000|2024-09-25 23:41:30|343.07|341.07|343.05|341.05|343.09|341.09|343.05|341.05|9
1727307700000|2024-09-25 23:41:40|343.12|341.12|343.06|341.06|343.12|341.12|343.06|341.06|5
1727307710000|2024-09-25 23:41:50|343.05|341.05|343.09|341.09|343.12|341.12|343.05|341.05|8
1727307720000|2024-09-25 23:42:00|343.08|341.08|343.18|341.18|343.18|341.18|343.06|341.06|11
1727307730000|2024-09-25 23:42:10|343.1|341.1|342.89|340.89|343.1|341.1|342.85|340.85|23
1727307740000|2024-09-25 23:42:20|342.9|340.9|342.95|340.95|342.97|340.97|342.88|340.88|16
1727307750000|2024-09-25 23:42:30|342.9|340.9|342.77|340.77|342.9|340.9|342.77|340.77|15
1727307760000|2024-09-25 23:42:40|342.78|340.78|342.81|340.81|342.84|340.84|342.78|340.78|15
1727307770000|2024-09-25 23:42:50|342.8|340.8|342.39|340.39|342.8|340.8|342.37|340.37|23
1727307780000|2024-09-25 23:43:00|342.38|340.38|342.75|340.75|342.78|340.78|342.38|340.38|30
1727307790000|2024-09-25 23:43:10|342.78|340.78|342.79|340.79|342.86|340.86|342.77|340.77|19
1727307800000|2024-09-25 23:43:20|342.78|340.78|342.79|340.79|342.8|340.8|342.77|340.77|12
1727307810000|2024-09-25 23:43:30|342.78|340.78|342.66|340.66|342.78|340.78|342.63|340.63|20
1727307820000|2024-09-25 23:43:40|342.65|340.65|342.72|340.72|342.79|340.79|342.65|340.65|20
1727307830000|2024-09-25 23:43:50|342.73|340.73|342.81|340.81|342.81|340.81|342.73|340.73|20
1727307840000|2024-09-25 23:44:00|342.79|340.79|342.79|340.79|342.79|340.79|342.72|340.72|11
1727307850000|2024-09-25 23:44:10|342.77|340.77|342.82|340.82|342.85|340.85|342.77|340.77|9
1727307860000|2024-09-25 23:44:20|342.81|340.81|342.78|340.78|342.81|340.81|342.69|340.69|17
1727307870000|2024-09-25 23:44:30|342.8|340.8|342.8|340.8|342.83|340.83|342.78|340.78|17
1727307880000|2024-09-25 23:44:40|342.79|340.79|342.96|340.96|342.96|340.96|342.78|340.78|4
1727307890000|2024-09-25 23:44:50|342.93|340.93|343.02|341.02|343.09|341.09|342.91|340.91|19
1727307900000|2024-09-25 23:45:00|343.01|341.01|343.05|341.05|343.07|341.07|343|341|7
1727307910000|2024-09-25 23:45:10|343.14|341.14|343.16|341.16|343.16|341.16|343.14|341.14|4
1727307920000|2024-09-25 23:45:20|343.2|341.2|343.18|341.18|343.23|341.23|343.18|341.18|11
1727307930000|2024-09-25 23:45:30|343.28|341.28|343.33|341.33|343.35|341.35|343.28|341.28|4
1727307940000|2024-09-25 23:45:40|343.32|341.32|343.33|341.33|343.35|341.35|343.26|341.26|23
1727307950000|2024-09-25 23:45:50|343.34|341.34|343.31|341.31|343.39|341.39|343.31|341.31|10
1727307960000|2024-09-25 23:46:00|343.25|341.25|343.32|341.32|343.34|341.34|343.18|341.18|13
1727307970000|2024-09-25 23:46:10|343.33|341.33|343.61|341.61|343.61|341.61|343.33|341.33|25
1727307980000|2024-09-25 23:46:20|343.59|341.59|343.37|341.37|343.59|341.59|343.37|341.37|15
1727307990000|2024-09-25 23:46:30|343.35|341.35|343.35|341.35|343.39|341.39|343.29|341.29|16
1727308000000|2024-09-25 23:46:40|343.36|341.36|343.38|341.38|343.42|341.42|343.35|341.35|11
1727308010000|2024-09-25 23:46:50|343.41|341.41|343.32|341.32|343.42|341.42|343.29|341.29|15
1727308020000|2024-09-25 23:47:00|343.3|341.3|343.38|341.38|343.41|341.41|343.29|341.29|15
1727308030000|2024-09-25 23:47:10|343.31|341.31|343.29|341.29|343.31|341.31|343.19|341.19|15
1727308040000|2024-09-25 23:47:20|343.31|341.31|343.39|341.39|343.52|341.52|343.29|341.29|19
1727308050000|2024-09-25 23:47:30|343.4|341.4|343.37|341.37|343.45|341.45|343.37|341.37|18
1727308060000|2024-09-25 23:47:40|343.38|341.38|343.4|341.4|343.44|341.44|343.38|341.38|14
1727308070000|2024-09-25 23:47:50|343.39|341.39|343.36|341.36|343.44|341.44|343.36|341.36|20
1727308080000|2024-09-25 23:48:00|343.37|341.37|343.38|341.38|343.38|341.38|343.37|341.37|2
1727308090000|2024-09-25 23:48:10|343.36|341.36|343.19|341.19|343.37|341.37|343.19|341.19|8
1727308100000|2024-09-25 23:48:20|343.2|341.2|343.19|341.19|343.22|341.22|343.19|341.19|4
1727308110000|2024-09-25 23:48:30|343.2|341.2|343.18|341.18|343.2|341.2|343.18|341.18|5
1727308120000|2024-09-25 23:48:40|343.19|341.19|343.19|341.19|343.19|341.19|343.18|341.18|3
1727308130000|2024-09-25 23:48:50|343.2|341.2|343.4|341.4|343.4|341.4|343.18|341.18|14
1727308140000|2024-09-25 23:49:00|343.41|341.41|343.39|341.39|343.41|341.41|343.32|341.32|22
1727308150000|2024-09-25 23:49:10|343.38|341.38|343.31|341.31|343.41|341.41|343.31|341.31|15
1727308160000|2024-09-25 23:49:20|343.32|341.32|343.32|341.32|343.37|341.37|343.31|341.31|19
1727308170000|2024-09-25 23:49:30|343.29|341.29|343.18|341.18|343.29|341.29|343.18|341.18|6
1727308190000|2024-09-25 23:49:50|343.17|341.17|343.18|341.18|343.18|341.18|343.17|341.17|2
1727308200000|2024-09-25 23:50:00|343.2|341.2|343.38|341.38|343.38|341.38|343.2|341.2|14
1727308210000|2024-09-25 23:50:10|343.39|341.39|343.41|341.41|343.43|341.43|343.37|341.37|15
1727308220000|2024-09-25 23:50:20|343.4|341.4|343.32|341.32|343.45|341.45|343.32|341.32|18
1727308230000|2024-09-25 23:50:30|343.29|341.29|343.32|341.32|343.37|341.37|343.28|341.28|23
1727308240000|2024-09-25 23:50:40|343.33|341.33|343.48|341.48|343.48|341.48|343.32|341.32|19
1727308250000|2024-09-25 23:50:50|343.47|341.47|343.63|341.63|343.65|341.65|343.45|341.45|15
1727308260000|2024-09-25 23:51:00|343.62|341.62|343.56|341.56|343.62|341.62|343.56|341.56|6
1727308270000|2024-09-25 23:51:10|343.61|341.61|343.67|341.67|343.67|341.67|343.59|341.59|10
1727308280000|2024-09-25 23:51:20|343.68|341.68|343.69|341.69|343.7|341.7|343.67|341.67|6
1727308300000|2024-09-25 23:51:40|343.75|341.75|343.74|341.74|343.76|341.76|343.7|341.7|18
1727308310000|2024-09-25 23:51:50|343.71|341.71|343.61|341.61|343.71|341.71|343.61|341.61|3
1727308320000|2024-09-25 23:52:00|343.63|341.63|343.61|341.61|343.67|341.67|343.61|341.61|5
1727308330000|2024-09-25 23:52:10|343.64|341.64|343.71|341.71|343.74|341.74|343.64|341.64|12
1727308340000|2024-09-25 23:52:20|343.72|341.72|343.74|341.74|343.78|341.78|343.71|341.71|18
1727308350000|2024-09-25 23:52:30|343.75|341.75|343.84|341.84|343.9|341.9|343.75|341.75|8
1727308360000|2024-09-25 23:52:40|343.83|341.83|343.84|341.84|343.87|341.87|343.81|341.81|10
1727308370000|2024-09-25 23:52:50|343.85|341.85|344|342|344|342|343.84|341.84|23
1727308380000|2024-09-25 23:53:00|344.03|342.03|344|342|344.05|342.05|344|342|11
1727308410000|2024-09-25 23:53:30|344.01|342.01|344.04|342.04|344.04|342.04|344.01|342.01|3
1727308420000|2024-09-25 23:53:40|344.07|342.07|344.11|342.11|344.12|342.12|344.07|342.07|4
1727308430000|2024-09-25 23:53:50|344.13|342.13|344.14|342.14|344.14|342.14|344.11|342.11|8
1727308440000|2024-09-25 23:54:00|344.13|342.13|344.29|342.29|344.29|342.29|344.13|342.13|18
1727308450000|2024-09-25 23:54:10|344.3|342.3|344.32|342.32|344.32|342.32|344.28|342.28|8
1727308460000|2024-09-25 23:54:20|344.34|342.34|344.35|342.35|344.36|342.36|344.34|342.34|7
1727308470000|2024-09-25 23:54:30|344.36|342.36|344.38|342.38|344.38|342.38|344.34|342.34|7
1727308480000|2024-09-25 23:54:40|344.34|342.34|344.4|342.4|344.42|342.42|344.34|342.34|7
1727308490000|2024-09-25 23:54:50|344.35|342.35|344.6|342.6|344.6|342.6|344.34|342.34|14
1727308500000|2024-09-25 23:55:00|344.62|342.62|344.67|342.67|344.68|342.68|344.62|342.62|18
1727308510000|2024-09-25 23:55:10|344.66|342.66|344.55|342.55|344.67|342.67|344.55|342.55|11
1727308520000|2024-09-25 23:55:20|344.5|342.5|344.39|342.39|344.5|342.5|344.39|342.39|9
1727308530000|2024-09-25 23:55:30|344.38|342.38|344.28|342.28|344.38|342.38|344.28|342.28|8
1727308540000|2024-09-25 23:55:40|344.22|342.22|344.17|342.17|344.22|342.22|344.17|342.17|2
1727308550000|2024-09-25 23:55:50|344.19|342.19|344.07|342.07|344.19|342.19|344.07|342.07|5
1727308560000|2024-09-25 23:56:00|344.12|342.12|344.11|342.11|344.12|342.12|344.1|342.1|15
1727308570000|2024-09-25 23:56:10|344.12|342.12|344.19|342.19|344.24|342.24|344.11|342.11|17
1727308580000|2024-09-25 23:56:20|344.2|342.2|344.15|342.15|344.23|342.23|344.15|342.15|16
1727308590000|2024-09-25 23:56:30|344.16|342.16|344.23|342.23|344.26|342.26|344.16|342.16|19
1727308600000|2024-09-25 23:56:40|344.26|342.26|344.23|342.23|344.28|342.28|344.23|342.23|11
1727308610000|2024-09-25 23:56:50|344.17|342.17|344.13|342.13|344.17|342.17|344.08|342.08|7
1727308620000|2024-09-25 23:57:00|344.14|342.14|344.29|342.29|344.29|342.29|344.14|342.14|21
1727308630000|2024-09-25 23:57:10|344.28|342.28|344.17|342.17|344.28|342.28|344.17|342.17|13
1727308640000|2024-09-25 23:57:20|344.18|342.18|344.24|342.24|344.25|342.25|344.17|342.17|13
1727308650000|2024-09-25 23:57:30|344.22|342.22|344.09|342.09|344.24|342.24|344.09|342.09|10
1727308660000|2024-09-25 23:57:40|344.1|342.1|344.11|342.11|344.13|342.13|344.1|342.1|11
1727308670000|2024-09-25 23:57:50|344.12|342.12|344.24|342.24|344.25|342.25|344.12|342.12|6
1727308680000|2024-09-25 23:58:00|344.26|342.26|344.24|342.24|344.34|342.34|344.24|342.24|17
1727308690000|2024-09-25 23:58:10|344.25|342.25|344.26|342.26|344.28|342.28|344.24|342.24|14
1727308700000|2024-09-25 23:58:20|344.25|342.25|344.22|342.22|344.3|342.3|344.22|342.22|13
1727308710000|2024-09-25 23:58:30|344.23|342.23|344.33|342.33|344.34|342.34|344.23|342.23|15
1727308720000|2024-09-25 23:58:40|344.34|342.34|344.33|342.33|344.34|342.34|344.32|342.32|8
1727308730000|2024-09-25 23:58:50|344.32|342.32|344.33|342.33|344.34|342.34|344.31|342.31|14
1727308740000|2024-09-25 23:59:00|344.32|342.32|344.34|342.34|344.35|342.35|344.31|342.31|8
1727308750000|2024-09-25 23:59:10|344.35|342.35|344.33|342.33|344.35|342.35|344.33|342.33|7
1727308800000|2024-09-26 00:00:00|344.35|342.35|344.53|342.53|344.53|342.53|344.34|342.34|15
1727308810000|2024-09-26 00:00:10|344.55|342.55|344.59|342.59|344.73|342.73|344.55|342.55|18
1727308820000|2024-09-26 00:00:20|344.55|342.55|344.54|342.54|344.56|342.56|344.41|342.41|16
1727308830000|2024-09-26 00:00:30|344.53|342.53|344.49|342.49|344.56|342.56|344.42|342.42|21
1727308840000|2024-09-26 00:00:40|344.5|342.5|344.59|342.59|344.6|342.6|344.48|342.48|24
1727308850000|2024-09-26 00:00:50|344.6|342.6|344.4|342.4|344.62|342.62|344.4|342.4|20
1727308860000|2024-09-26 00:01:00|344.39|342.39|344.31|342.31|344.45|342.45|344.31|342.31|22
1727308870000|2024-09-26 00:01:10|344.27|342.27|344.45|342.45|344.49|342.49|344.23|342.23|24
1727308880000|2024-09-26 00:01:20|344.46|342.46|344.56|342.56|344.6|342.6|344.46|342.46|11
1727308890000|2024-09-26 00:01:30|344.47|342.47|344.31|342.31|344.47|342.47|344.3|342.3|13
1727308900000|2024-09-26 00:01:40|344.32|342.32|344.27|342.27|344.44|342.44|344.27|342.27|14
1727308910000|2024-09-26 00:01:50|344.34|342.34|344.48|342.48|344.61|342.61|344.34|342.34|25
1727308920000|2024-09-26 00:02:00|344.47|342.47|344.44|342.44|344.47|342.47|344.39|342.39|15
1727308930000|2024-09-26 00:02:10|344.45|342.45|344.54|342.54|344.57|342.57|344.45|342.45|17
1727308940000|2024-09-26 00:02:20|344.58|342.58|344.54|342.54|344.58|342.58|344.54|342.54|2
1727308950000|2024-09-26 00:02:30|344.46|342.46|344.45|342.45|344.46|342.46|344.45|342.45|4
1727308960000|2024-09-26 00:02:40|344.49|342.49|344.55|342.55|344.55|342.55|344.49|342.49|9
1727308970000|2024-09-26 00:02:50|344.54|342.54|344.71|342.71|344.72|342.72|344.53|342.53|11
1727308980000|2024-09-26 00:03:00|344.77|342.77|344.87|342.87|344.92|342.92|344.77|342.77|15
1727308990000|2024-09-26 00:03:10|344.8|342.8|344.74|342.74|344.8|342.8|344.74|342.74|2
1727309000000|2024-09-26 00:03:20|344.76|342.76|344.74|342.74|344.77|342.77|344.74|342.74|10
1727309010000|2024-09-26 00:03:30|344.68|342.68|344.62|342.62|344.68|342.68|344.58|342.58|8
1727309020000|2024-09-26 00:03:40|344.66|342.66|344.77|342.77|344.84|342.84|344.66|342.66|22
1727309030000|2024-09-26 00:03:50|344.76|342.76|344.85|342.85|344.92|342.92|344.75|342.75|21
1727309040000|2024-09-26 00:04:00|344.81|342.81|344.93|342.93|344.93|342.93|344.78|342.78|15
1727309050000|2024-09-26 00:04:10|344.94|342.94|344.93|342.93|344.94|342.94|344.93|342.93|6
1727309070000|2024-09-26 00:04:30|344.89|342.89|344.8|342.8|344.89|342.89|344.8|342.8|3
1727309080000|2024-09-26 00:04:40|344.81|342.81|344.86|342.86|344.86|342.86|344.81|342.81|2
1727309090000|2024-09-26 00:04:50|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|1
1727309100000|2024-09-26 00:05:00|344.88|342.88|344.93|342.93|344.95|342.95|344.87|342.87|15
1727309110000|2024-09-26 00:05:10|344.94|342.94|344.86|342.86|344.94|342.94|344.86|342.86|12
1727309120000|2024-09-26 00:05:20|344.87|342.87|345.06|343.06|345.07|343.07|344.86|342.86|15
1727309130000|2024-09-26 00:05:30|345.05|343.05|345.12|343.12|345.24|343.24|345.05|343.05|11
1727309140000|2024-09-26 00:05:40|345.09|343.09|345.11|343.11|345.13|343.13|344.97|342.97|13
1727309150000|2024-09-26 00:05:50|345.1|343.1|345.1|343.1|345.13|343.13|345.1|343.1|8
1727309160000|2024-09-26 00:06:00|345.11|343.11|345.23|343.23|345.23|343.23|345.1|343.1|8
1727309170000|2024-09-26 00:06:10|345.28|343.28|345.36|343.36|345.36|343.36|345.28|343.28|8
1727309180000|2024-09-26 00:06:20|345.32|343.32|345.37|343.37|345.4|343.4|345.31|343.31|17
1727309190000|2024-09-26 00:06:30|345.38|343.38|345.25|343.25|345.39|343.39|345.25|343.25|9
1727309210000|2024-09-26 00:06:50|345.21|343.21|345.16|343.16|345.21|343.21|345.15|343.15|5
1727309220000|2024-09-26 00:07:00|345.15|343.15|345.42|343.42|345.42|343.42|345.15|343.15|16
1727309230000|2024-09-26 00:07:10|345.45|343.45|345.45|343.45|345.5|343.5|345.43|343.43|9
1727309240000|2024-09-26 00:07:20|345.44|343.44|345.36|343.36|345.44|343.44|345.36|343.36|4
1727309250000|2024-09-26 00:07:30|345.31|343.31|345.29|343.29|345.31|343.31|345.23|343.23|4
1727309260000|2024-09-26 00:07:40|345.3|343.3|345.49|343.49|345.5|343.5|345.25|343.25|15
1727309270000|2024-09-26 00:07:50|345.5|343.5|345.49|343.49|345.5|343.5|345.49|343.49|2
1727309280000|2024-09-26 00:08:00|345.51|343.51|345.53|343.53|345.53|343.53|345.5|343.5|5
1727309290000|2024-09-26 00:08:10|345.51|343.51|345.46|343.46|345.51|343.51|345.46|343.46|5
1727309300000|2024-09-26 00:08:20|345.48|343.48|345.46|343.46|345.49|343.49|345.46|343.46|8
1727309310000|2024-09-26 00:08:30|345.47|343.47|345.52|343.52|345.52|343.52|345.47|343.47|4
1727309320000|2024-09-26 00:08:40|345.5|343.5|345.51|343.51|345.51|343.51|345.5|343.5|2
1727309330000|2024-09-26 00:08:50|345.5|343.5|345.49|343.49|345.51|343.51|345.43|343.43|9
1727309340000|2024-09-26 00:09:00|345.5|343.5|345.61|343.61|345.61|343.61|345.5|343.5|10
1727309350000|2024-09-26 00:09:10|345.62|343.62|345.59|343.59|345.62|343.62|345.59|343.59|3
1727309360000|2024-09-26 00:09:20|345.61|343.61|345.68|343.68|345.7|343.7|345.61|343.61|11
1727309370000|2024-09-26 00:09:30|345.69|343.69|345.78|343.78|345.84|343.84|345.69|343.69|10
1727309380000|2024-09-26 00:09:40|345.8|343.8|345.74|343.74|345.8|343.8|345.66|343.66|15
1727309390000|2024-09-26 00:09:50|345.73|343.73|345.82|343.82|345.83|343.83|345.67|343.67|12
1727309400000|2024-09-26 00:10:00|345.84|343.84|345.83|343.83|345.88|343.88|345.82|343.82|10
1727309410000|2024-09-26 00:10:10|345.82|343.82|345.7|343.7|345.84|343.84|345.7|343.7|9
1727309420000|2024-09-26 00:10:20|345.72|343.72|345.76|343.76|345.82|343.82|345.72|343.72|17
1727309430000|2024-09-26 00:10:30|345.74|343.74|345.83|343.83|345.84|343.84|345.74|343.74|12
1727309440000|2024-09-26 00:10:40|345.84|343.84|345.86|343.86|345.86|343.86|345.83|343.83|6
1727309450000|2024-09-26 00:10:50|345.79|343.79|345.68|343.68|345.79|343.79|345.67|343.67|7
1727309460000|2024-09-26 00:11:00|345.67|343.67|345.57|343.57|345.68|343.68|345.57|343.57|7
1727309470000|2024-09-26 00:11:10|345.53|343.53|345.5|343.5|345.53|343.53|345.45|343.45|10
1727309480000|2024-09-26 00:11:20|345.51|343.51|345.45|343.45|345.53|343.53|345.45|343.45|13
1727309490000|2024-09-26 00:11:30|345.46|343.46|345.59|343.59|345.63|343.63|345.46|343.46|13
1727309520000|2024-09-26 00:12:00|345.61|343.61|345.75|343.75|345.82|343.82|345.59|343.59|24
1727309530000|2024-09-26 00:12:10|345.74|343.74|345.83|343.83|345.83|343.83|345.74|343.74|16
1727309540000|2024-09-26 00:12:20|345.82|343.82|345.95|343.95|345.97|343.97|345.81|343.81|20
1727309550000|2024-09-26 00:12:30|345.94|343.94|345.86|343.86|345.94|343.94|345.86|343.86|8
1727309560000|2024-09-26 00:12:40|345.82|343.82|345.75|343.75|345.82|343.82|345.75|343.75|2
1727309580000|2024-09-26 00:13:00|345.72|343.72|345.54|343.54|345.72|343.72|345.53|343.53|12
1727309590000|2024-09-26 00:13:10|345.53|343.53|345.55|343.55|345.57|343.57|345.53|343.53|14
1727309600000|2024-09-26 00:13:20|345.54|343.54|345.56|343.56|345.57|343.57|345.54|343.54|5
1727309610000|2024-09-26 00:13:30|345.57|343.57|345.57|343.57|345.66|343.66|345.57|343.57|11
1727309630000|2024-09-26 00:13:50|345.56|343.56|345.56|343.56|345.56|343.56|345.56|343.56|1
1727309640000|2024-09-26 00:14:00|345.51|343.51|345.3|343.3|345.51|343.51|345.3|343.3|9
1727309660000|2024-09-26 00:14:20|345.36|343.36|345.3|343.3|345.36|343.36|345.3|343.3|6
1727309680000|2024-09-26 00:14:40|345.34|343.34|345.36|343.36|345.36|343.36|345.34|343.34|5
1727309690000|2024-09-26 00:14:50|345.35|343.35|345.34|343.34|345.35|343.35|345.34|343.34|2
1727309700000|2024-09-26 00:15:00|345.37|343.37|345.47|343.47|345.48|343.48|345.37|343.37|11
1727309710000|2024-09-26 00:15:10|345.4|343.4|345.27|343.27|345.4|343.4|345.27|343.27|6
1727309720000|2024-09-26 00:15:20|345.28|343.28|345.2|343.2|345.3|343.3|345.18|343.18|15
1727309730000|2024-09-26 00:15:30|345.19|343.19|345.2|343.2|345.26|343.26|345.18|343.18|17
1727309740000|2024-09-26 00:15:40|345.18|343.18|345.18|343.18|345.2|343.2|345.18|343.18|3
1727309750000|2024-09-26 00:15:50|345.22|343.22|345.23|343.23|345.24|343.24|345.22|343.22|3
1727309760000|2024-09-26 00:16:00|345.24|343.24|345.27|343.27|345.27|343.27|345.23|343.23|10
1727309770000|2024-09-26 00:16:10|345.26|343.26|345.46|343.46|345.51|343.51|345.22|343.22|17
1727309780000|2024-09-26 00:16:20|345.47|343.47|345.43|343.43|345.53|343.53|345.43|343.43|15
1727309790000|2024-09-26 00:16:30|345.45|343.45|345.48|343.48|345.52|343.52|345.44|343.44|19
1727309800000|2024-09-26 00:16:40|345.47|343.47|345.4|343.4|345.47|343.47|345.4|343.4|13
1727309810000|2024-09-26 00:16:50|345.38|343.38|345.32|343.32|345.38|343.38|345.32|343.32|7
1727309820000|2024-09-26 00:17:00|345.28|343.28|345.17|343.17|345.28|343.28|345.16|343.16|14
1727309830000|2024-09-26 00:17:10|345.16|343.16|345.15|343.15|345.17|343.17|345.15|343.15|4
1727309840000|2024-09-26 00:17:20|345.16|343.16|345.15|343.15|345.16|343.16|345.15|343.15|2
1727309850000|2024-09-26 00:17:30|345.11|343.11|345.09|343.09|345.13|343.13|345.08|343.08|13
1727309860000|2024-09-26 00:17:40|345.12|343.12|345.18|343.18|345.19|343.19|345.12|343.12|14
1727309870000|2024-09-26 00:17:50|345.19|343.19|345.24|343.24|345.25|343.25|345.18|343.18|10
1727309880000|2024-09-26 00:18:00|345.26|343.26|345.36|343.36|345.37|343.37|345.26|343.26|7
1727309890000|2024-09-26 00:18:10|345.37|343.37|345.7|343.7|345.73|343.73|345.37|343.37|23
1727309900000|2024-09-26 00:18:20|345.68|343.68|345.7|343.7|345.71|343.71|345.68|343.68|13
1727309910000|2024-09-26 00:18:30|345.73|343.73|345.83|343.83|345.86|343.86|345.73|343.73|19
1727309930000|2024-09-26 00:18:50|345.76|343.76|345.8|343.8|345.8|343.8|345.76|343.76|2
1727309940000|2024-09-26 00:19:00|345.65|343.65|345.62|343.62|345.65|343.65|345.62|343.62|3
1727309950000|2024-09-26 00:19:10|345.61|343.61|345.53|343.53|345.62|343.62|345.51|343.51|7
1727309960000|2024-09-26 00:19:20|345.55|343.55|345.46|343.46|345.55|343.55|345.44|343.44|18
1727309970000|2024-09-26 00:19:30|345.45|343.45|345.41|343.41|345.48|343.48|345.41|343.41|6
1727309980000|2024-09-26 00:19:40|345.42|343.42|345.41|343.41|345.45|343.45|345.41|343.41|7
1727309990000|2024-09-26 00:19:50|345.42|343.42|345.48|343.48|345.48|343.48|345.42|343.42|6
1727310000000|2024-09-26 00:20:00|345.5|343.5|345.53|343.53|345.57|343.57|345.5|343.5|11
1727310010000|2024-09-26 00:20:10|345.48|343.48|345.52|343.52|345.52|343.52|345.46|343.46|10
1727310020000|2024-09-26 00:20:20|345.53|343.53|345.74|343.74|345.74|343.74|345.53|343.53|15
1727310030000|2024-09-26 00:20:30|345.76|343.76|345.73|343.73|345.86|343.86|345.7|343.7|17
1727310040000|2024-09-26 00:20:40|345.71|343.71|345.7|343.7|345.71|343.71|345.7|343.7|2
1727310050000|2024-09-26 00:20:50|345.71|343.71|345.54|343.54|345.71|343.71|345.54|343.54|8
1727310060000|2024-09-26 00:21:00|345.55|343.55|345.4|343.4|345.57|343.57|345.39|343.39|12
1727310070000|2024-09-26 00:21:10|345.43|343.43|345.56|343.56|345.56|343.56|345.41|343.41|14
1727310080000|2024-09-26 00:21:20|345.57|343.57|345.58|343.58|345.61|343.61|345.56|343.56|12
1727310090000|2024-09-26 00:21:30|345.57|343.57|345.38|343.38|345.57|343.57|345.38|343.38|9
1727310100000|2024-09-26 00:21:40|345.36|343.36|345.13|343.13|345.36|343.36|345.1|343.1|13
1727310110000|2024-09-26 00:21:50|345.12|343.12|345.15|343.15|345.17|343.17|345.12|343.12|7
1727310120000|2024-09-26 00:22:00|345.11|343.11|345.02|343.02|345.11|343.11|344.99|342.99|7
1727310130000|2024-09-26 00:22:10|345.03|343.03|345.12|343.12|345.18|343.18|345.03|343.03|18
1727310140000|2024-09-26 00:22:20|345.11|343.11|344.83|342.83|345.11|343.11|344.83|342.83|13
1727310150000|2024-09-26 00:22:30|344.85|342.85|345.04|343.04|345.06|343.06|344.84|342.84|17
1727310160000|2024-09-26 00:22:40|345.05|343.05|345.18|343.18|345.18|343.18|345.05|343.05|7
1727310170000|2024-09-26 00:22:50|345.2|343.2|345.27|343.27|345.27|343.27|345.2|343.2|10
1727310180000|2024-09-26 00:23:00|345.26|343.26|345.26|343.26|345.26|343.26|345.26|343.26|1
1727310190000|2024-09-26 00:23:10|345.25|343.25|345.08|343.08|345.25|343.25|345.04|343.04|9
1727310200000|2024-09-26 00:23:20|345.07|343.07|345.1|343.1|345.11|343.11|345.06|343.06|7
1727310210000|2024-09-26 00:23:30|345.09|343.09|345.04|343.04|345.1|343.1|345|343|12
1727310220000|2024-09-26 00:23:40|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|1
1727310230000|2024-09-26 00:23:50|345.04|343.04|345.04|343.04|345.05|343.05|345.04|343.04|3
1727310240000|2024-09-26 00:24:00|345.03|343.03|344.92|342.92|345.03|343.03|344.89|342.89|9
1727310250000|2024-09-26 00:24:10|344.93|342.93|344.81|342.81|344.95|342.95|344.81|342.81|13
1727310260000|2024-09-26 00:24:20|344.82|342.82|344.85|342.85|344.88|342.88|344.82|342.82|10
1727310270000|2024-09-26 00:24:30|344.86|342.86|344.79|342.79|344.86|342.86|344.79|342.79|13
1727310280000|2024-09-26 00:24:40|344.77|342.77|344.83|342.83|344.87|342.87|344.77|342.77|15
1727310290000|2024-09-26 00:24:50|344.84|342.84|344.84|342.84|344.85|342.85|344.8|342.8|11
1727310300000|2024-09-26 00:25:00|344.85|342.85|344.88|342.88|344.89|342.89|344.85|342.85|11
1727310310000|2024-09-26 00:25:10|344.86|342.86|344.76|342.76|344.86|342.86|344.76|342.76|5
1727310320000|2024-09-26 00:25:20|344.77|342.77|344.78|342.78|344.78|342.78|344.77|342.77|4
1727310330000|2024-09-26 00:25:30|344.84|342.84|344.75|342.75|344.86|342.86|344.75|342.75|11
1727310340000|2024-09-26 00:25:40|344.76|342.76|344.89|342.89|344.9|342.9|344.76|342.76|11
1727310350000|2024-09-26 00:25:50|344.9|342.9|344.87|342.87|344.9|342.9|344.87|342.87|10
1727310360000|2024-09-26 00:26:00|344.85|342.85|344.73|342.73|344.85|342.85|344.73|342.73|8
1727310370000|2024-09-26 00:26:10|344.71|342.71|344.71|342.71|344.71|342.71|344.71|342.71|1
1727310380000|2024-09-26 00:26:20|344.72|342.72|344.72|342.72|344.77|342.77|344.72|342.72|7
1727310390000|2024-09-26 00:26:30|344.71|342.71|344.61|342.61|344.71|342.71|344.6|342.6|5
1727310400000|2024-09-26 00:26:40|344.6|342.6|344.68|342.68|344.69|342.69|344.6|342.6|12
1727310410000|2024-09-26 00:26:50|344.67|342.67|344.75|342.75|344.75|342.75|344.67|342.67|3
1727310420000|2024-09-26 00:27:00|344.74|342.74|344.73|342.73|344.74|342.74|344.73|342.73|4
1727310430000|2024-09-26 00:27:10|344.77|342.77|344.75|342.75|344.77|342.77|344.74|342.74|9
1727310440000|2024-09-26 00:27:20|344.74|342.74|344.77|342.77|344.77|342.77|344.73|342.73|12
1727310450000|2024-09-26 00:27:30|344.76|342.76|344.72|342.72|344.76|342.76|344.71|342.71|14
1727310460000|2024-09-26 00:27:40|344.7|342.7|344.68|342.68|344.7|342.7|344.62|342.62|8
1727310470000|2024-09-26 00:27:50|344.72|342.72|344.69|342.69|344.72|342.72|344.68|342.68|6
1727310480000|2024-09-26 00:28:00|344.76|342.76|344.78|342.78|344.8|342.8|344.76|342.76|8
1727310490000|2024-09-26 00:28:10|344.69|342.69|344.61|342.61|344.69|342.69|344.61|342.61|9
1727310500000|2024-09-26 00:28:20|344.62|342.62|344.41|342.41|344.62|342.62|344.39|342.39|16
1727310510000|2024-09-26 00:28:30|344.4|342.4|344.28|342.28|344.4|342.4|344.27|342.27|15
1727310520000|2024-09-26 00:28:40|344.27|342.27|344.27|342.27|344.28|342.28|344.27|342.27|3
1727310530000|2024-09-26 00:28:50|344.28|342.28|344.38|342.38|344.38|342.38|344.28|342.28|8
1727310540000|2024-09-26 00:29:00|344.37|342.37|344.41|342.41|344.44|342.44|344.33|342.33|17
1727310550000|2024-09-26 00:29:10|344.4|342.4|344.41|342.41|344.43|342.43|344.4|342.4|6
1727310560000|2024-09-26 00:29:20|344.42|342.42|344.41|342.41|344.47|342.47|344.41|342.41|14
1727310570000|2024-09-26 00:29:30|344.42|342.42|344.53|342.53|344.53|342.53|344.41|342.41|7
1727310580000|2024-09-26 00:29:40|344.5|342.5|344.55|342.55|344.57|342.57|344.5|342.5|10
1727310590000|2024-09-26 00:29:50|344.56|342.56|344.56|342.56|344.58|342.58|344.56|342.56|10
1727310600000|2024-09-26 00:30:00|344.57|342.57|344.71|342.71|344.74|342.74|344.56|342.56|11
1727310610000|2024-09-26 00:30:10|344.68|342.68|344.81|342.81|344.81|342.81|344.65|342.65|11
1727310620000|2024-09-26 00:30:20|344.82|342.82|344.84|342.84|344.85|342.85|344.82|342.82|10
1727310630000|2024-09-26 00:30:30|344.83|342.83|344.86|342.86|344.86|342.86|344.8|342.8|11
1727310640000|2024-09-26 00:30:40|344.85|342.85|344.83|342.83|344.87|342.87|344.81|342.81|10
1727310650000|2024-09-26 00:30:50|344.82|342.82|344.59|342.59|344.82|342.82|344.59|342.59|16
1727310660000|2024-09-26 00:31:00|344.61|342.61|344.66|342.66|344.67|342.67|344.59|342.59|14
1727310670000|2024-09-26 00:31:10|344.65|342.65|344.62|342.62|344.65|342.65|344.6|342.6|13
1727310680000|2024-09-26 00:31:20|344.63|342.63|344.64|342.64|344.65|342.65|344.63|342.63|10
1727310690000|2024-09-26 00:31:30|344.65|342.65|344.64|342.64|344.65|342.65|344.64|342.64|4
1727310700000|2024-09-26 00:31:40|344.63|342.63|344.41|342.41|344.63|342.63|344.41|342.41|11
1727310710000|2024-09-26 00:31:50|344.38|342.38|344.46|342.46|344.46|342.46|344.37|342.37|13
1727310720000|2024-09-26 00:32:00|344.45|342.45|344.61|342.61|344.62|342.62|344.45|342.45|15
1727310730000|2024-09-26 00:32:10|344.62|342.62|344.76|342.76|344.77|342.77|344.62|342.62|15
1727310740000|2024-09-26 00:32:20|344.75|342.75|344.7|342.7|344.76|342.76|344.69|342.69|8
1727310750000|2024-09-26 00:32:30|344.69|342.69|344.7|342.7|344.73|342.73|344.67|342.67|10
1727310760000|2024-09-26 00:32:40|344.71|342.71|344.72|342.72|344.75|342.75|344.7|342.7|12
1727310770000|2024-09-26 00:32:50|344.71|342.71|344.71|342.71|344.71|342.71|344.7|342.7|5
1727310780000|2024-09-26 00:33:00|344.72|342.72|344.69|342.69|344.72|342.72|344.69|342.69|13
1727310800000|2024-09-26 00:33:20|344.73|342.73|344.83|342.83|344.84|342.84|344.72|342.72|6
1727310810000|2024-09-26 00:33:30|344.84|342.84|344.81|342.81|344.85|342.85|344.81|342.81|9
1727310820000|2024-09-26 00:33:40|344.74|342.74|344.71|342.71|344.74|342.74|344.71|342.71|4
1727310830000|2024-09-26 00:33:50|344.72|342.72|344.74|342.74|344.74|342.74|344.71|342.71|11
1727310840000|2024-09-26 00:34:00|344.75|342.75|344.77|342.77|344.86|342.86|344.75|342.75|17
1727310850000|2024-09-26 00:34:10|344.78|342.78|344.77|342.77|344.81|342.81|344.76|342.76|9
1727310860000|2024-09-26 00:34:20|344.76|342.76|344.72|342.72|344.76|342.76|344.66|342.66|14
1727310870000|2024-09-26 00:34:30|344.75|342.75|344.79|342.79|344.82|342.82|344.74|342.74|10
1727310880000|2024-09-26 00:34:40|344.78|342.78|344.82|342.82|344.84|342.84|344.78|342.78|10
1727310890000|2024-09-26 00:34:50|344.83|342.83|344.78|342.78|344.85|342.85|344.78|342.78|9
1727310900000|2024-09-26 00:35:00|344.76|342.76|344.81|342.81|344.82|342.82|344.76|342.76|7
1727310910000|2024-09-26 00:35:10|344.8|342.8|344.84|342.84|344.87|342.87|344.8|342.8|9
1727310920000|2024-09-26 00:35:20|344.85|342.85|344.83|342.83|344.85|342.85|344.83|342.83|11
1727310930000|2024-09-26 00:35:30|344.82|342.82|344.8|342.8|344.82|342.82|344.78|342.78|5
1727310940000|2024-09-26 00:35:40|344.82|342.82|344.77|342.77|344.85|342.85|344.77|342.77|8
1727310950000|2024-09-26 00:35:50|344.74|342.74|344.67|342.67|344.74|342.74|344.61|342.61|18
1727310960000|2024-09-26 00:36:00|344.66|342.66|344.64|342.64|344.67|342.67|344.54|342.54|15
1727310970000|2024-09-26 00:36:10|344.66|342.66|344.67|342.67|344.67|342.67|344.66|342.66|2
1727310980000|2024-09-26 00:36:20|344.66|342.66|344.66|342.66|344.66|342.66|344.66|342.66|1
1727310990000|2024-09-26 00:36:30|344.6|342.6|344.46|342.46|344.6|342.6|344.44|342.44|13
1727311000000|2024-09-26 00:36:40|344.47|342.47|344.43|342.43|344.48|342.48|344.43|342.43|9
1727311010000|2024-09-26 00:36:50|344.42|342.42|344.41|342.41|344.42|342.42|344.41|342.41|2
1727311020000|2024-09-26 00:37:00|344.34|342.34|344.3|342.3|344.41|342.41|344.3|342.3|7
1727311030000|2024-09-26 00:37:10|344.12|342.12|344.01|342.01|344.12|342.12|344.01|342.01|6
1727311040000|2024-09-26 00:37:20|344.02|342.02|344.05|342.05|344.06|342.06|344.02|342.02|9
1727311050000|2024-09-26 00:37:30|344.04|342.04|344.03|342.03|344.07|342.07|344.03|342.03|7
1727311060000|2024-09-26 00:37:40|344.04|342.04|344.16|342.16|344.17|342.17|344.04|342.04|12
1727311070000|2024-09-26 00:37:50|344.15|342.15|344.07|342.07|344.15|342.15|344.07|342.07|7
1727311080000|2024-09-26 00:38:00|344.01|342.01|343.82|341.82|344.01|342.01|343.82|341.82|21
1727311090000|2024-09-26 00:38:10|343.83|341.83|343.85|341.85|343.86|341.86|343.8|341.8|9
1727311100000|2024-09-26 00:38:20|343.84|341.84|343.74|341.74|343.88|341.88|343.74|341.74|15
1727311110000|2024-09-26 00:38:30|343.71|341.71|343.62|341.62|343.71|341.71|343.62|341.62|17
1727311120000|2024-09-26 00:38:40|343.63|341.63|343.57|341.57|343.66|341.66|343.57|341.57|16
1727311130000|2024-09-26 00:38:50|343.55|341.55|343.46|341.46|343.55|341.55|343.39|341.39|15
1727311140000|2024-09-26 00:39:00|343.45|341.45|343.22|341.22|343.47|341.47|343.18|341.18|15
1727311150000|2024-09-26 00:39:10|343.21|341.21|343.31|341.31|343.31|341.31|343.18|341.18|21
1727311160000|2024-09-26 00:39:20|343.3|341.3|343.41|341.41|343.42|341.42|343.29|341.29|9
1727311170000|2024-09-26 00:39:30|343.4|341.4|343.43|341.43|343.44|341.44|343.4|341.4|10
1727311180000|2024-09-26 00:39:40|343.44|341.44|343.46|341.46|343.5|341.5|343.43|341.43|14
1727311190000|2024-09-26 00:39:50|343.47|341.47|343.48|341.48|343.5|341.5|343.45|341.45|9
1727311200000|2024-09-26 00:40:00|343.49|341.49|343.32|341.32|343.53|341.53|343.32|341.32|20
1727311210000|2024-09-26 00:40:10|343.29|341.29|343.37|341.37|343.38|341.38|343.29|341.29|18
1727311220000|2024-09-26 00:40:20|343.36|341.36|343.37|341.37|343.47|341.47|343.33|341.33|20
1727311230000|2024-09-26 00:40:30|343.36|341.36|343.36|341.36|343.36|341.36|343.31|341.31|8
1727311240000|2024-09-26 00:40:40|343.41|341.41|343.38|341.38|343.47|341.47|343.35|341.35|16
1727311250000|2024-09-26 00:40:50|343.37|341.37|343.47|341.47|343.47|341.47|343.34|341.34|15
1727311260000|2024-09-26 00:41:00|343.42|341.42|343.48|341.48|343.49|341.49|343.3|341.3|18
1727311270000|2024-09-26 00:41:10|343.47|341.47|343.41|341.41|343.47|341.47|343.3|341.3|22
1727311280000|2024-09-26 00:41:20|343.43|341.43|343.45|341.45|343.45|341.45|343.39|341.39|5
1727311290000|2024-09-26 00:41:30|343.44|341.44|343.31|341.31|343.44|341.44|343.29|341.29|17
1727311300000|2024-09-26 00:41:40|343.32|341.32|343.49|341.49|343.49|341.49|343.31|341.31|13
1727311310000|2024-09-26 00:41:50|343.47|341.47|343.44|341.44|343.49|341.49|343.44|341.44|12
1727311320000|2024-09-26 00:42:00|343.45|341.45|343.56|341.56|343.57|341.57|343.45|341.45|18
1727311330000|2024-09-26 00:42:10|343.55|341.55|343.4|341.4|343.55|341.55|343.4|341.4|10
1727311340000|2024-09-26 00:42:20|343.39|341.39|343.22|341.22|343.39|341.39|343.22|341.22|10
1727311350000|2024-09-26 00:42:30|343.24|341.24|343.32|341.32|343.34|341.34|343.24|341.24|10
1727311360000|2024-09-26 00:42:40|343.31|341.31|343.27|341.27|343.31|341.31|343.27|341.27|10
1727311370000|2024-09-26 00:42:50|343.26|341.26|343.25|341.25|343.26|341.26|343.24|341.24|6
1727311380000|2024-09-26 00:43:00|343.24|341.24|343.24|341.24|343.33|341.33|343.24|341.24|15
1727311390000|2024-09-26 00:43:10|343.26|341.26|343.28|341.28|343.28|341.28|343.24|341.24|12
1727311400000|2024-09-26 00:43:20|343.27|341.27|343.27|341.27|343.28|341.28|343.26|341.26|7
1727311410000|2024-09-26 00:43:30|343.28|341.28|343.34|341.34|343.34|341.34|343.28|341.28|3
1727311420000|2024-09-26 00:43:40|343.33|341.33|343.37|341.37|343.38|341.38|343.33|341.33|7
1727311430000|2024-09-26 00:43:50|343.36|341.36|343.47|341.47|343.47|341.47|343.36|341.36|7
1727311440000|2024-09-26 00:44:00|343.46|341.46|343.47|341.47|343.5|341.5|343.46|341.46|10
1727311450000|2024-09-26 00:44:10|343.48|341.48|343.41|341.41|343.5|341.5|343.41|341.41|8
1727311460000|2024-09-26 00:44:20|343.42|341.42|343.54|341.54|343.56|341.56|343.42|341.42|10
1727311470000|2024-09-26 00:44:30|343.55|341.55|343.51|341.51|343.55|341.55|343.48|341.48|10
1727311480000|2024-09-26 00:44:40|343.52|341.52|343.49|341.49|343.57|341.57|343.49|341.49|11
1727311490000|2024-09-26 00:44:50|343.48|341.48|343.48|341.48|343.49|341.49|343.48|341.48|5
1727311500000|2024-09-26 00:45:00|343.49|341.49|343.49|341.49|343.56|341.56|343.47|341.47|14
1727311510000|2024-09-26 00:45:10|343.48|341.48|343.33|341.33|343.48|341.48|343.33|341.33|8
1727311520000|2024-09-26 00:45:20|343.35|341.35|343.25|341.25|343.36|341.36|343.25|341.25|12
1727311530000|2024-09-26 00:45:30|343.21|341.21|342.95|340.95|343.23|341.23|342.95|340.95|15
1727311540000|2024-09-26 00:45:40|342.96|340.96|342.88|340.88|342.98|340.98|342.87|340.87|15
1727311550000|2024-09-26 00:45:50|342.87|340.87|342.76|340.76|342.87|340.87|342.74|340.74|11
1727311560000|2024-09-26 00:46:00|342.72|340.72|342.74|340.74|342.84|340.84|342.72|340.72|19
1727311570000|2024-09-26 00:46:10|342.73|340.73|342.65|340.65|342.73|340.73|342.55|340.55|15
1727311580000|2024-09-26 00:46:20|342.66|340.66|342.56|340.56|342.67|340.67|342.53|340.53|22
1727311590000|2024-09-26 00:46:30|342.57|340.57|342.67|340.67|342.68|340.68|342.53|340.53|16
1727311600000|2024-09-26 00:46:40|342.68|340.68|342.83|340.83|342.83|340.83|342.68|340.68|12
1727311610000|2024-09-26 00:46:50|342.82|340.82|342.68|340.68|342.82|340.82|342.61|340.61|19
1727311620000|2024-09-26 00:47:00|342.67|340.67|342.45|340.45|342.68|340.68|342.42|340.42|18
1727311630000|2024-09-26 00:47:10|342.46|340.46|342.26|340.26|342.54|340.54|342.26|340.26|23
1727311640000|2024-09-26 00:47:20|342.25|340.25|342.17|340.17|342.25|340.25|342.17|340.17|8
1727311650000|2024-09-26 00:47:30|342.13|340.13|342.13|340.13|342.13|340.13|342.13|340.13|1
1727311680000|2024-09-26 00:48:00|342.02|340.02|341.55|339.55|342.02|340.02|341.55|339.55|11
1727311690000|2024-09-26 00:48:10|341.47|339.47|341.55|339.55|341.57|339.57|341.35|339.35|22
1727311700000|2024-09-26 00:48:20|341.54|339.54|341.48|339.48|341.59|339.59|341.48|339.48|22
1727311710000|2024-09-26 00:48:30|341.47|339.47|341.28|339.28|341.47|339.47|341.27|339.27|16
1727311720000|2024-09-26 00:48:40|341.27|339.27|341.23|339.23|341.28|339.28|341.2|339.2|10
1727311730000|2024-09-26 00:48:50|341.28|339.28|341.01|339.01|341.28|339.28|341.01|339.01|18
1727311740000|2024-09-26 00:49:00|340.99|338.99|340.74|338.74|341.01|339.01|340.71|338.71|19
1727311750000|2024-09-26 00:49:10|340.75|338.75|340.68|338.68|340.77|338.77|340.65|338.65|17
1727311760000|2024-09-26 00:49:20|340.74|338.74|340.53|338.53|340.74|338.74|340.44|338.44|16
1727311770000|2024-09-26 00:49:30|340.52|338.52|340.53|338.53|340.53|338.53|340.49|338.49|3
1727311780000|2024-09-26 00:49:40|340.55|338.55|340.54|338.54|340.56|338.56|340.52|338.52|10
1727311790000|2024-09-26 00:49:50|340.57|338.57|340.53|338.53|340.57|338.57|340.53|338.53|10
1727311800000|2024-09-26 00:50:00|340.54|338.54|340.5|338.5|340.56|338.56|340.5|338.5|13
1727311810000|2024-09-26 00:50:10|340.53|338.53|340.54|338.54|340.71|338.71|340.53|338.53|18
1727311820000|2024-09-26 00:50:20|340.55|338.55|340.82|338.82|340.82|338.82|340.53|338.53|19
1727311830000|2024-09-26 00:50:30|340.83|338.83|340.54|338.54|340.83|338.83|340.53|338.53|27
1727311840000|2024-09-26 00:50:40|340.56|338.56|340.83|338.83|340.83|338.83|340.55|338.55|24
1727311850000|2024-09-26 00:50:50|340.79|338.79|340.98|338.98|341.02|339.02|340.79|338.79|29
1727311860000|2024-09-26 00:51:00|340.89|338.89|340.77|338.77|340.89|338.89|340.56|338.56|29
1727311870000|2024-09-26 00:51:10|340.8|338.8|340.6|338.6|340.85|338.85|340.6|338.6|27
1727311880000|2024-09-26 00:51:20|340.65|338.65|340.73|338.73|340.79|338.79|340.62|338.62|25
1727311890000|2024-09-26 00:51:30|340.69|338.69|340.93|338.93|340.97|338.97|340.69|338.69|20
1727311900000|2024-09-26 00:51:40|340.94|338.94|340.58|338.58|340.95|338.95|340.57|338.57|21
1727311910000|2024-09-26 00:51:50|340.57|338.57|340.57|338.57|340.58|338.58|340.54|338.54|17
1727311920000|2024-09-26 00:52:00|340.56|338.56|340.68|338.68|340.71|338.71|340.53|338.53|23
1727311930000|2024-09-26 00:52:10|340.67|338.67|340.53|338.53|340.75|338.75|340.53|338.53|21
1727311940000|2024-09-26 00:52:20|340.54|338.54|340.47|338.47|340.54|338.54|340.44|338.44|6
1727311950000|2024-09-26 00:52:30|340.46|338.46|340.35|338.35|340.47|338.47|340.34|338.34|9
1727311960000|2024-09-26 00:52:40|340.39|338.39|340.33|338.33|340.39|338.39|340.33|338.33|9
1727311970000|2024-09-26 00:52:50|340.36|338.36|340.4|338.4|340.4|338.4|340.36|338.36|5
1727311980000|2024-09-26 00:53:00|340.36|338.36|340.34|338.34|340.36|338.36|340.34|338.34|2
1727311990000|2024-09-26 00:53:10|340.37|338.37|340.36|338.36|340.4|338.4|340.36|338.36|6
1727312000000|2024-09-26 00:53:20|340.4|338.4|340.54|338.54|340.54|338.54|340.4|338.4|9
1727312010000|2024-09-26 00:53:30|340.57|338.57|340.56|338.56|340.57|338.57|340.54|338.54|8
1727312020000|2024-09-26 00:53:40|340.57|338.57|340.87|338.87|340.9|338.9|340.57|338.57|21
1727312030000|2024-09-26 00:53:50|340.89|338.89|341.07|339.07|341.12|339.12|340.88|338.88|14
1727312040000|2024-09-26 00:54:00|341.09|339.09|341.17|339.17|341.17|339.17|341.07|339.07|12
1727312050000|2024-09-26 00:54:10|341.13|339.13|341.21|339.21|341.23|339.23|341.08|339.08|18
1727312060000|2024-09-26 00:54:20|341.22|339.22|341.42|339.42|341.49|339.49|341.2|339.2|24
1727312070000|2024-09-26 00:54:30|341.41|339.41|341.35|339.35|341.43|339.43|341.31|339.31|19
1727312080000|2024-09-26 00:54:40|341.34|339.34|341.34|339.34|341.36|339.36|341.31|339.31|13
1727312090000|2024-09-26 00:54:50|341.35|339.35|341.37|339.37|341.43|339.43|341.35|339.35|11
1727312100000|2024-09-26 00:55:00|341.38|339.38|341.08|339.08|341.38|339.38|341|339|22
1727312110000|2024-09-26 00:55:10|341.09|339.09|340.99|338.99|341.18|339.18|340.95|338.95|23
1727312120000|2024-09-26 00:55:20|341.02|339.02|341.07|339.07|341.2|339.2|341.02|339.02|26
1727312130000|2024-09-26 00:55:30|341.02|339.02|341.05|339.05|341.11|339.11|340.92|338.92|28
1727312140000|2024-09-26 00:55:40|341.08|339.08|340.89|338.89|341.1|339.1|340.88|338.88|19
1727312150000|2024-09-26 00:55:50|340.9|338.9|340.95|338.95|341.04|339.04|340.76|338.76|19
1727312160000|2024-09-26 00:56:00|340.93|338.93|341.02|339.02|341.03|339.03|340.78|338.78|19
1727312170000|2024-09-26 00:56:10|341.08|339.08|341.18|339.18|341.22|339.22|341.02|339.02|18
1727312180000|2024-09-26 00:56:20|341.17|339.17|341.18|339.18|341.27|339.27|341.13|339.13|22
1727312190000|2024-09-26 00:56:30|341.17|339.17|341.01|339.01|341.17|339.17|340.9|338.9|26
1727312200000|2024-09-26 00:56:40|341|339|341.07|339.07|341.09|339.09|341|339|21
1727312210000|2024-09-26 00:56:50|341.08|339.08|340.8|338.8|341.17|339.17|340.79|338.79|22
1727312220000|2024-09-26 00:57:00|340.79|338.79|340.6|338.6|340.79|338.79|340.46|338.46|27
1727312230000|2024-09-26 00:57:10|340.62|338.62|340.73|338.73|340.73|338.73|340.57|338.57|19
1727312240000|2024-09-26 00:57:20|340.72|338.72|340.74|338.74|340.76|338.76|340.68|338.68|16
1727312250000|2024-09-26 00:57:30|340.72|338.72|340.75|338.75|340.75|338.75|340.58|338.58|19
1727312260000|2024-09-26 00:57:40|340.77|338.77|340.81|338.81|340.93|338.93|340.76|338.76|24
1727312270000|2024-09-26 00:57:50|340.8|338.8|340.87|338.87|340.87|338.87|340.72|338.72|13
1727312280000|2024-09-26 00:58:00|340.86|338.86|340.99|338.99|340.99|338.99|340.73|338.73|20
1727312290000|2024-09-26 00:58:10|341|339|341.07|339.07|341.11|339.11|341|339|18
1727312300000|2024-09-26 00:58:20|341.05|339.05|341.1|339.1|341.1|339.1|341.05|339.05|12
1727312310000|2024-09-26 00:58:30|341.11|339.11|341.26|339.26|341.28|339.28|341.11|339.11|7
1727312320000|2024-09-26 00:58:40|341.25|339.25|341.29|339.29|341.29|339.29|341.22|339.22|15
1727312330000|2024-09-26 00:58:50|341.34|339.34|341.35|339.35|341.45|339.45|341.32|339.32|19
1727312340000|2024-09-26 00:59:00|341.36|339.36|341.46|339.46|341.48|339.48|341.36|339.36|13
1727312350000|2024-09-26 00:59:10|341.47|339.47|341.33|339.33|341.47|339.47|341.27|339.27|17
1727312360000|2024-09-26 00:59:20|341.34|339.34|341.05|339.05|341.34|339.34|341.05|339.05|16
1727312370000|2024-09-26 00:59:30|341.02|339.02|341.07|339.07|341.08|339.08|341.02|339.02|12
1727312380000|2024-09-26 00:59:40|341.05|339.05|341.09|339.09|341.09|339.09|341|339|10
1727312390000|2024-09-26 00:59:50|341.08|339.08|341.08|339.08|341.08|339.08|341.08|339.08|1
1727312400000|2024-09-26 01:00:00|341.05|339.05|340.92|338.92|341.05|339.05|340.71|338.71|29
1727312410000|2024-09-26 01:00:10|340.94|338.94|340.79|338.79|340.94|338.94|340.77|338.77|23
1727312420000|2024-09-26 01:00:20|340.8|338.8|340.71|338.71|340.88|338.88|340.71|338.71|25
1727312430000|2024-09-26 01:00:30|340.72|338.72|340.63|338.63|340.72|338.72|340.62|338.62|19
1727312440000|2024-09-26 01:00:40|340.6|338.6|340.59|338.59|340.75|338.75|340.55|338.55|27
1727312450000|2024-09-26 01:00:50|340.6|338.6|340.48|338.48|340.61|338.61|340.41|338.41|26
1727312460000|2024-09-26 01:01:00|340.47|338.47|340.88|338.88|340.88|338.88|340.46|338.46|16
1727312470000|2024-09-26 01:01:10|340.87|338.87|340.89|338.89|340.95|338.95|340.84|338.84|25
1727312480000|2024-09-26 01:01:20|340.88|338.88|341.1|339.1|341.1|339.1|340.88|338.88|17
1727312490000|2024-09-26 01:01:30|341.14|339.14|341.27|339.27|341.27|339.27|341.12|339.12|26
1727312500000|2024-09-26 01:01:40|341.21|339.21|341|339|341.21|339.21|340.96|338.96|30
1727312510000|2024-09-26 01:01:50|341.03|339.03|341.1|339.1|341.1|339.1|340.99|338.99|17
1727312520000|2024-09-26 01:02:00|341.13|339.13|340.99|338.99|341.2|339.2|340.96|338.96|28
1727312530000|2024-09-26 01:02:10|341|339|340.92|338.92|341.19|339.19|340.92|338.92|25
1727312540000|2024-09-26 01:02:20|340.94|338.94|340.89|338.89|340.99|338.99|340.89|338.89|20
1727312550000|2024-09-26 01:02:30|340.87|338.87|340.61|338.61|340.87|338.87|340.59|338.59|21
1727312560000|2024-09-26 01:02:40|340.6|338.6|340.63|338.63|340.68|338.68|340.6|338.6|18
1727312570000|2024-09-26 01:02:50|340.64|338.64|340.76|338.76|340.77|338.77|340.64|338.64|23
1727312580000|2024-09-26 01:03:00|340.74|338.74|340.76|338.76|340.82|338.82|340.74|338.74|22
1727312590000|2024-09-26 01:03:10|340.72|338.72|340.77|338.77|340.79|338.79|340.58|338.58|20
1727312600000|2024-09-26 01:03:20|340.78|338.78|341.09|339.09|341.09|339.09|340.78|338.78|17
1727312610000|2024-09-26 01:03:30|341.11|339.11|340.84|338.84|341.16|339.16|340.84|338.84|29
1727312620000|2024-09-26 01:03:40|340.85|338.85|340.96|338.96|340.97|338.97|340.85|338.85|17
1727312630000|2024-09-26 01:03:50|340.97|338.97|340.88|338.88|341.05|339.05|340.88|338.88|18
1727312640000|2024-09-26 01:04:00|340.91|338.91|341|339|341|339|340.91|338.91|21
1727312650000|2024-09-26 01:04:10|341.01|339.01|341.11|339.11|341.14|339.14|341.01|339.01|17
1727312660000|2024-09-26 01:04:20|341.12|339.12|341.1|339.1|341.12|339.12|340.98|338.98|20
1727312670000|2024-09-26 01:04:30|341.11|339.11|340.96|338.96|341.11|339.11|340.9|338.9|13
1727312680000|2024-09-26 01:04:40|340.95|338.95|341.03|339.03|341.09|339.09|340.92|338.92|15
1727312690000|2024-09-26 01:04:50|341.01|339.01|340.97|338.97|341.01|339.01|340.97|338.97|4
1727312700000|2024-09-26 01:05:00|340.98|338.98|340.9|338.9|340.99|338.99|340.87|338.87|19
1727312710000|2024-09-26 01:05:10|340.89|338.89|340.94|338.94|341.16|339.16|340.89|338.89|21
1727312720000|2024-09-26 01:05:20|340.97|338.97|340.75|338.75|340.97|338.97|340.75|338.75|17
1727312730000|2024-09-26 01:05:30|340.77|338.77|340.75|338.75|340.77|338.77|340.7|338.7|17
1727312740000|2024-09-26 01:05:40|340.74|338.74|340.72|338.72|340.74|338.74|340.64|338.64|19
1727312750000|2024-09-26 01:05:50|340.73|338.73|340.62|338.62|340.73|338.73|340.59|338.59|17
1727312760000|2024-09-26 01:06:00|340.63|338.63|340.72|338.72|340.72|338.72|340.6|338.6|24
1727312770000|2024-09-26 01:06:10|340.76|338.76|341.05|339.05|341.06|339.06|340.59|338.59|25
1727312780000|2024-09-26 01:06:20|341.06|339.06|341.24|339.24|341.25|339.25|341.06|339.06|24
1727312790000|2024-09-26 01:06:30|341.26|339.26|341.21|339.21|341.29|339.29|341.19|339.19|16
1727312800000|2024-09-26 01:06:40|341.2|339.2|340.89|338.89|341.3|339.3|340.89|338.89|29
1727312810000|2024-09-26 01:06:50|340.88|338.88|340.75|338.75|340.91|338.91|340.75|338.75|21
1727312820000|2024-09-26 01:07:00|340.74|338.74|340.63|338.63|340.75|338.75|340.56|338.56|26
1727312830000|2024-09-26 01:07:10|340.64|338.64|340.61|338.61|340.67|338.67|340.58|338.58|20
1727312840000|2024-09-26 01:07:20|340.62|338.62|340.63|338.63|340.78|338.78|340.62|338.62|22
1727312850000|2024-09-26 01:07:30|340.65|338.65|340.58|338.58|340.65|338.65|340.55|338.55|12
1727312860000|2024-09-26 01:07:40|340.6|338.6|341.03|339.03|341.04|339.04|340.6|338.6|19
1727312870000|2024-09-26 01:07:50|341.04|339.04|341.08|339.08|341.1|339.1|340.98|338.98|21
1727312880000|2024-09-26 01:08:00|341.09|339.09|340.91|338.91|341.11|339.11|340.91|338.91|25
1727312890000|2024-09-26 01:08:10|340.9|338.9|340.87|338.87|340.93|338.93|340.86|338.86|18
1727312900000|2024-09-26 01:08:20|340.86|338.86|340.66|338.66|340.86|338.86|340.65|338.65|21
1727312910000|2024-09-26 01:08:30|340.67|338.67|340.67|338.67|340.7|338.7|340.66|338.66|13
1727312920000|2024-09-26 01:08:40|340.66|338.66|340.73|338.73|340.74|338.74|340.66|338.66|23
1727312930000|2024-09-26 01:08:50|340.72|338.72|340.48|338.48|340.72|338.72|340.44|338.44|22
1727312940000|2024-09-26 01:09:00|340.49|338.49|340.64|338.64|340.65|338.65|340.49|338.49|20
1727312950000|2024-09-26 01:09:10|340.58|338.58|340.53|338.53|340.59|338.59|340.53|338.53|18
1727312960000|2024-09-26 01:09:20|340.52|338.52|340.48|338.48|340.52|338.52|340.42|338.42|15
1727312970000|2024-09-26 01:09:30|340.47|338.47|340.4|338.4|340.57|338.57|340.4|338.4|14
1727312980000|2024-09-26 01:09:40|340.42|338.42|340.54|338.54|340.57|338.57|340.41|338.41|18
1727312990000|2024-09-26 01:09:50|340.57|338.57|340.58|338.58|340.6|338.6|340.57|338.57|10
1727313000000|2024-09-26 01:10:00|340.57|338.57|341.03|339.03|341.03|339.03|340.57|338.57|30
1727313010000|2024-09-26 01:10:10|341.06|339.06|341.16|339.16|341.24|339.24|341.05|339.05|26
1727313020000|2024-09-26 01:10:20|341.18|339.18|341.54|339.54|341.54|339.54|341.18|339.18|19
1727313030000|2024-09-26 01:10:30|341.55|339.55|341.58|339.58|341.6|339.6|341.55|339.55|12
1727313040000|2024-09-26 01:10:40|341.56|339.56|341.54|339.54|341.6|339.6|341.51|339.51|9
1727313050000|2024-09-26 01:10:50|341.55|339.55|341.61|339.61|341.67|339.67|341.53|339.53|10
1727313060000|2024-09-26 01:11:00|341.62|339.62|342.01|340.01|342.08|340.08|341.62|339.62|18
1727313070000|2024-09-26 01:11:10|342|340|342.17|340.17|342.25|340.25|342|340|25
1727313080000|2024-09-26 01:11:20|342.14|340.14|342.36|340.36|342.39|340.39|342.13|340.13|26
1727313090000|2024-09-26 01:11:30|342.34|340.34|342.25|340.25|342.34|340.34|342.22|340.22|18
1727313100000|2024-09-26 01:11:40|342.26|340.26|342.28|340.28|342.36|340.36|342.21|340.21|25
1727313110000|2024-09-26 01:11:50|342.29|340.29|342.26|340.26|342.34|340.34|342.16|340.16|30
1727313120000|2024-09-26 01:12:00|342.27|340.27|342.34|340.34|342.37|340.37|342.13|340.13|25
1727313130000|2024-09-26 01:12:10|342.35|340.35|342.22|340.22|342.5|340.5|342.16|340.16|28
1727313140000|2024-09-26 01:12:20|342.21|340.21|342.44|340.44|342.45|340.45|342.2|340.2|24
1727313150000|2024-09-26 01:12:30|342.43|340.43|342.45|340.45|342.52|340.52|342.38|340.38|21
1727313160000|2024-09-26 01:12:40|342.44|340.44|342.37|340.37|342.44|340.44|342.33|340.33|13
1727313170000|2024-09-26 01:12:50|342.38|340.38|342.32|340.32|342.38|340.38|342.24|340.24|20
1727313180000|2024-09-26 01:13:00|342.34|340.34|342.49|340.49|342.53|340.53|342.34|340.34|20
1727313190000|2024-09-26 01:13:10|342.45|340.45|342.4|340.4|342.45|340.45|342.29|340.29|17
1727313200000|2024-09-26 01:13:20|342.36|340.36|342.15|340.15|342.37|340.37|342.12|340.12|14
1727313210000|2024-09-26 01:13:30|342.2|340.2|342.06|340.06|342.24|340.24|342.06|340.06|17
1727313220000|2024-09-26 01:13:40|342.07|340.07|342.14|340.14|342.14|340.14|342.06|340.06|19
1727313230000|2024-09-26 01:13:50|342.18|340.18|342.19|340.19|342.29|340.29|342.18|340.18|8
1727313240000|2024-09-26 01:14:00|342.13|340.13|342.32|340.32|342.32|340.32|342.09|340.09|16
1727313250000|2024-09-26 01:14:10|342.3|340.3|342.21|340.21|342.3|340.3|342.18|340.18|9
1727313260000|2024-09-26 01:14:20|342.24|340.24|342.18|340.18|342.29|340.29|342.18|340.18|14
1727313270000|2024-09-26 01:14:30|342.19|340.19|342.19|340.19|342.37|340.37|342.19|340.19|18
1727313280000|2024-09-26 01:14:40|342.18|340.18|342.07|340.07|342.19|340.19|342.07|340.07|12
1727313290000|2024-09-26 01:14:50|342.08|340.08|342.2|340.2|342.2|340.2|342.06|340.06|17
1727313300000|2024-09-26 01:15:00|342.14|340.14|341.93|339.93|342.14|340.14|341.92|339.92|27
1727313310000|2024-09-26 01:15:10|341.92|339.92|342.19|340.19|342.23|340.23|341.92|339.92|19
1727313320000|2024-09-26 01:15:20|342.22|340.22|341.99|339.99|342.23|340.23|341.98|339.98|24
1727313330000|2024-09-26 01:15:30|341.98|339.98|341.82|339.82|341.98|339.98|341.8|339.8|23
1727313340000|2024-09-26 01:15:40|341.85|339.85|341.99|339.99|342.04|340.04|341.77|339.77|27
1727313350000|2024-09-26 01:15:50|342|340|341.86|339.86|342.01|340.01|341.81|339.81|23
1727313360000|2024-09-26 01:16:00|341.84|339.84|341.82|339.82|341.91|339.91|341.79|339.79|23
1727313370000|2024-09-26 01:16:10|341.84|339.84|341.96|339.96|341.98|339.98|341.82|339.82|28
1727313380000|2024-09-26 01:16:20|341.95|339.95|341.74|339.74|341.95|339.95|341.54|339.54|26
1727313390000|2024-09-26 01:16:30|341.77|339.77|342|340|342.1|340.1|341.75|339.75|27
1727313400000|2024-09-26 01:16:40|342.01|340.01|342.1|340.1|342.2|340.2|341.99|339.99|22
1727313410000|2024-09-26 01:16:50|342.12|340.12|342.13|340.13|342.19|340.19|342.06|340.06|25
1727313420000|2024-09-26 01:17:00|342.15|340.15|341.92|339.92|342.16|340.16|341.81|339.81|26
1727313430000|2024-09-26 01:17:10|341.93|339.93|341.63|339.63|341.94|339.94|341.63|339.63|25
1727313440000|2024-09-26 01:17:20|341.64|339.64|341.6|339.6|341.69|339.69|341.51|339.51|22
1727313450000|2024-09-26 01:17:30|341.55|339.55|341.62|339.62|341.63|339.63|341.49|339.49|19
1727313460000|2024-09-26 01:17:40|341.63|339.63|341.61|339.61|341.67|339.67|341.6|339.6|26
1727313470000|2024-09-26 01:17:50|341.62|339.62|341.73|339.73|341.84|339.84|341.62|339.62|21
1727313480000|2024-09-26 01:18:00|341.74|339.74|341.44|339.44|341.78|339.78|341.42|339.42|29
1727313490000|2024-09-26 01:18:10|341.45|339.45|341.85|339.85|341.85|339.85|341.45|339.45|20
1727313500000|2024-09-26 01:18:20|341.84|339.84|341.68|339.68|341.84|339.84|341.68|339.68|29
1727313510000|2024-09-26 01:18:30|341.67|339.67|341.82|339.82|341.88|339.88|341.65|339.65|29
1727313520000|2024-09-26 01:18:40|341.81|339.81|341.96|339.96|341.97|339.97|341.78|339.78|25
1727313530000|2024-09-26 01:18:50|341.95|339.95|341.78|339.78|341.95|339.95|341.78|339.78|14
1727313540000|2024-09-26 01:19:00|341.79|339.79|341.8|339.8|341.86|339.86|341.79|339.79|17
1727313550000|2024-09-26 01:19:10|341.71|339.71|341.86|339.86|341.88|339.88|341.71|339.71|25
1727313560000|2024-09-26 01:19:20|341.85|339.85|341.98|339.98|342.04|340.04|341.85|339.85|20
1727313570000|2024-09-26 01:19:30|342.01|340.01|341.83|339.83|342.01|340.01|341.82|339.82|25
1727313580000|2024-09-26 01:19:40|341.84|339.84|341.91|339.91|341.91|339.91|341.84|339.84|15
1727313590000|2024-09-26 01:19:50|341.96|339.96|341.79|339.79|341.96|339.96|341.71|339.71|19
1727313600000|2024-09-26 01:20:00|341.78|339.78|342.1|340.1|342.1|340.1|341.78|339.78|28
1727313610000|2024-09-26 01:20:10|342.09|340.09|342.07|340.07|342.1|340.1|341.99|339.99|19
1727313620000|2024-09-26 01:20:20|342.05|340.05|342.05|340.05|342.1|340.1|341.91|339.91|21
1727313630000|2024-09-26 01:20:30|342.04|340.04|341.72|339.72|342.04|340.04|341.72|339.72|23
1727313640000|2024-09-26 01:20:40|341.71|339.71|341.67|339.67|341.71|339.71|341.58|339.58|26
1727313650000|2024-09-26 01:20:50|341.66|339.66|341.75|339.75|341.75|339.75|341.66|339.66|22
1727313660000|2024-09-26 01:21:00|341.77|339.77|341.53|339.53|341.8|339.8|341.53|339.53|19
1727313670000|2024-09-26 01:21:10|341.52|339.52|341.38|339.38|341.52|339.52|341.29|339.29|25
1727313680000|2024-09-26 01:21:20|341.37|339.37|341.25|339.25|341.39|339.39|341.11|339.11|27
1727313690000|2024-09-26 01:21:30|341.23|339.23|341.26|339.26|341.26|339.26|341.08|339.08|33
1727313700000|2024-09-26 01:21:40|341.24|339.24|341.22|339.22|341.26|339.26|341.2|339.2|25
1727313710000|2024-09-26 01:21:50|341.23|339.23|341.26|339.26|341.3|339.3|341.19|339.19|27
1727313720000|2024-09-26 01:22:00|341.24|339.24|341.62|339.62|341.62|339.62|341.24|339.24|25
1727313730000|2024-09-26 01:22:10|341.64|339.64|341.67|339.67|341.67|339.67|341.44|339.44|23
1727313740000|2024-09-26 01:22:20|341.66|339.66|341.81|339.81|341.85|339.85|341.64|339.64|23
1727313750000|2024-09-26 01:22:30|341.8|339.8|341.74|339.74|341.89|339.89|341.69|339.69|27
1727313760000|2024-09-26 01:22:40|341.73|339.73|341.67|339.67|341.73|339.73|341.62|339.62|25
1727313770000|2024-09-26 01:22:50|341.69|339.69|341.69|339.69|341.77|339.77|341.64|339.64|29
1727313780000|2024-09-26 01:23:00|341.68|339.68|341.6|339.6|341.68|339.68|341.54|339.54|21
1727313790000|2024-09-26 01:23:10|341.59|339.59|341.82|339.82|341.84|339.84|341.54|339.54|26
1727313800000|2024-09-26 01:23:20|341.78|339.78|341.72|339.72|341.8|339.8|341.63|339.63|24
1727313810000|2024-09-26 01:23:30|341.69|339.69|341.68|339.68|341.7|339.7|341.6|339.6|12
1727313820000|2024-09-26 01:23:40|341.69|339.69|341.68|339.68|341.69|339.69|341.63|339.63|9
1727313830000|2024-09-26 01:23:50|341.64|339.64|341.68|339.68|341.68|339.68|341.59|339.59|17
1727313840000|2024-09-26 01:24:00|341.67|339.67|341.8|339.8|341.84|339.84|341.67|339.67|24
1727313850000|2024-09-26 01:24:10|341.81|339.81|342.02|340.02|342.03|340.03|341.8|339.8|20
1727313860000|2024-09-26 01:24:20|342.08|340.08|342.12|340.12|342.19|340.19|342.02|340.02|22
1727313870000|2024-09-26 01:24:30|342.13|340.13|342.36|340.36|342.38|340.38|342.13|340.13|17
1727313880000|2024-09-26 01:24:40|342.35|340.35|342.4|340.4|342.45|340.45|342.35|340.35|13
1727313890000|2024-09-26 01:24:50|342.39|340.39|342.53|340.53|342.55|340.55|342.37|340.37|23
1727313900000|2024-09-26 01:25:00|342.54|340.54|342.5|340.5|342.56|340.56|342.5|340.5|6
1727313910000|2024-09-26 01:25:10|342.42|340.42|342.12|340.12|342.42|340.42|342.09|340.09|7
1727313920000|2024-09-26 01:25:20|342.11|340.11|342.09|340.09|342.15|340.15|342.07|340.07|12
1727313930000|2024-09-26 01:25:30|342.1|340.1|341.92|339.92|342.1|340.1|341.92|339.92|12
1727313940000|2024-09-26 01:25:40|341.91|339.91|341.86|339.86|341.96|339.96|341.86|339.86|20
1727313950000|2024-09-26 01:25:50|341.85|339.85|341.76|339.76|341.86|339.86|341.73|339.73|6
1727313960000|2024-09-26 01:26:00|341.75|339.75|341.76|339.76|341.76|339.76|341.75|339.75|2
1727313970000|2024-09-26 01:26:10|341.74|339.74|341.76|339.76|341.76|339.76|341.74|339.74|7
1727313980000|2024-09-26 01:26:20|341.8|339.8|341.78|339.78|341.8|339.8|341.78|339.78|12
1727313990000|2024-09-26 01:26:30|341.79|339.79|341.75|339.75|341.79|339.79|341.73|339.73|7
1727314000000|2024-09-26 01:26:40|341.7|339.7|341.37|339.37|341.74|339.74|341.37|339.37|10
1727314010000|2024-09-26 01:26:50|341.38|339.38|341.42|339.42|341.42|339.42|341.33|339.33|21
1727314020000|2024-09-26 01:27:00|341.44|339.44|341.34|339.34|341.49|339.49|341.3|339.3|18
1727314030000|2024-09-26 01:27:10|341.35|339.35|341.4|339.4|341.48|339.48|341.35|339.35|19
1727314040000|2024-09-26 01:27:20|341.41|339.41|341.48|339.48|341.48|339.48|341.4|339.4|18
1727314050000|2024-09-26 01:27:30|341.52|339.52|341.41|339.41|341.52|339.52|341.38|339.38|22
1727314060000|2024-09-26 01:27:40|341.42|339.42|341.4|339.4|341.44|339.44|341.4|339.4|12
1727314070000|2024-09-26 01:27:50|341.37|339.37|341.35|339.35|341.46|339.46|341.31|339.31|21
1727314080000|2024-09-26 01:28:00|341.33|339.33|341.4|339.4|341.57|339.57|341.33|339.33|14
1727314090000|2024-09-26 01:28:10|341.39|339.39|341.56|339.56|341.56|339.56|341.39|339.39|25
1727314100000|2024-09-26 01:28:20|341.57|339.57|341.73|339.73|341.75|339.75|341.56|339.56|14
1727314110000|2024-09-26 01:28:30|341.75|339.75|341.61|339.61|341.75|339.75|341.59|339.59|21
1727314120000|2024-09-26 01:28:40|341.62|339.62|341.55|339.55|341.63|339.63|341.47|339.47|18
1727314130000|2024-09-26 01:28:50|341.56|339.56|341.59|339.59|341.66|339.66|341.55|339.55|15
1727314140000|2024-09-26 01:29:00|341.58|339.58|341.59|339.59|341.64|339.64|341.51|339.51|23
1727314150000|2024-09-26 01:29:10|341.64|339.64|341.92|339.92|342.02|340.02|341.64|339.64|22
1727314160000|2024-09-26 01:29:20|341.94|339.94|342|340|342.03|340.03|341.83|339.83|26
1727314170000|2024-09-26 01:29:30|342.01|340.01|342.07|340.07|342.1|340.1|342|340|22
1727314180000|2024-09-26 01:29:40|342.03|340.03|341.99|339.99|342.04|340.04|341.97|339.97|16
1727314190000|2024-09-26 01:29:50|341.98|339.98|342.05|340.05|342.08|340.08|341.96|339.96|18
1727314200000|2024-09-26 01:30:00|342.04|340.04|342.08|340.08|342.11|340.11|341.96|339.96|27
1727314210000|2024-09-26 01:30:10|342.09|340.09|341.85|339.85|342.1|340.1|341.85|339.85|22
1727314220000|2024-09-26 01:30:20|341.82|339.82|341.53|339.53|341.82|339.82|341.5|339.5|27
1727314230000|2024-09-26 01:30:30|341.52|339.52|341.3|339.3|341.52|339.52|341.3|339.3|24
1727314240000|2024-09-26 01:30:40|341.31|339.31|341.23|339.23|341.32|339.32|341.2|339.2|18
1727314250000|2024-09-26 01:30:50|341.22|339.22|341.16|339.16|341.22|339.22|341.12|339.12|19
1727314260000|2024-09-26 01:31:00|341.17|339.17|341.19|339.19|341.38|339.38|341.16|339.16|27
1727314270000|2024-09-26 01:31:10|341.2|339.2|341.42|339.42|341.47|339.47|341.2|339.2|28
1727314280000|2024-09-26 01:31:20|341.43|339.43|341.38|339.38|341.46|339.46|341.38|339.38|14
1727314290000|2024-09-26 01:31:30|341.39|339.39|341.4|339.4|341.5|339.5|341.39|339.39|19
1727314300000|2024-09-26 01:31:40|341.39|339.39|341.37|339.37|341.44|339.44|341.3|339.3|21
1727314310000|2024-09-26 01:31:50|341.35|339.35|341.19|339.19|341.35|339.35|341.19|339.19|11
1727314320000|2024-09-26 01:32:00|341.18|339.18|340.97|338.97|341.18|339.18|340.97|338.97|25
1727314330000|2024-09-26 01:32:10|340.98|338.98|340.99|338.99|341.09|339.09|340.98|338.98|19
1727314340000|2024-09-26 01:32:20|341.03|339.03|341.06|339.06|341.08|339.08|341|339|16
1727314350000|2024-09-26 01:32:30|341.07|339.07|341|339|341.09|339.09|340.96|338.96|15
1727314360000|2024-09-26 01:32:40|340.99|338.99|341.06|339.06|341.07|339.07|340.98|338.98|10
1727314370000|2024-09-26 01:32:50|341.04|339.04|340.97|338.97|341.07|339.07|340.97|338.97|9
1727314380000|2024-09-26 01:33:00|340.95|338.95|341.11|339.11|341.11|339.11|340.91|338.91|22
1727314390000|2024-09-26 01:33:10|341.13|339.13|341.17|339.17|341.2|339.2|341.12|339.12|19
1727314400000|2024-09-26 01:33:20|341.16|339.16|340.93|338.93|341.16|339.16|340.93|338.93|18
1727314410000|2024-09-26 01:33:30|340.94|338.94|340.92|338.92|340.99|338.99|340.92|338.92|11
1727314420000|2024-09-26 01:33:40|340.94|338.94|340.98|338.98|340.98|338.98|340.87|338.87|11
1727314430000|2024-09-26 01:33:50|340.95|338.95|340.97|338.97|340.97|338.97|340.89|338.89|15
1727314440000|2024-09-26 01:34:00|341.01|339.01|341.28|339.28|341.3|339.3|341.01|339.01|27
1727314450000|2024-09-26 01:34:10|341.3|339.3|341.24|339.24|341.31|339.31|341.24|339.24|7
1727314460000|2024-09-26 01:34:20|341.23|339.23|341.3|339.3|341.37|339.37|341.22|339.22|16
1727314470000|2024-09-26 01:34:30|341.29|339.29|341.12|339.12|341.29|339.29|341.12|339.12|17
1727314480000|2024-09-26 01:34:40|341.11|339.11|341.19|339.19|341.2|339.2|341.1|339.1|15
1727314490000|2024-09-26 01:34:50|341.21|339.21|341.25|339.25|341.26|339.26|341.2|339.2|15
1727314500000|2024-09-26 01:35:00|341.27|339.27|341.11|339.11|341.28|339.28|341.09|339.09|19
1727314510000|2024-09-26 01:35:10|341.12|339.12|341.37|339.37|341.37|339.37|341.12|339.12|16
1727314520000|2024-09-26 01:35:20|341.36|339.36|341.2|339.2|341.48|339.48|341.2|339.2|16
1727314530000|2024-09-26 01:35:30|341.16|339.16|341.07|339.07|341.16|339.16|341.02|339.02|15
1727314540000|2024-09-26 01:35:40|341.06|339.06|340.97|338.97|341.07|339.07|340.97|338.97|10
1727314550000|2024-09-26 01:35:50|340.94|338.94|340.88|338.88|340.96|338.96|340.86|338.86|9
1727314560000|2024-09-26 01:36:00|340.87|338.87|340.84|338.84|340.92|338.92|340.72|338.72|25
1727314570000|2024-09-26 01:36:10|340.85|338.85|340.71|338.71|340.85|338.85|340.68|338.68|17
1727314580000|2024-09-26 01:36:20|340.72|338.72|340.62|338.62|340.72|338.72|340.62|338.62|6
1727314590000|2024-09-26 01:36:30|340.63|338.63|340.46|338.46|340.64|338.64|340.46|338.46|22
1727314600000|2024-09-26 01:36:40|340.44|338.44|340.43|338.43|340.5|338.5|340.41|338.41|15
1727314610000|2024-09-26 01:36:50|340.46|338.46|340.41|338.41|340.47|338.47|340.4|338.4|11
1727314620000|2024-09-26 01:37:00|340.4|338.4|340.41|338.41|340.42|338.42|340.4|338.4|6
1727314630000|2024-09-26 01:37:10|340.42|338.42|340.54|338.54|340.58|338.58|340.42|338.42|29
1727314640000|2024-09-26 01:37:20|340.52|338.52|340.45|338.45|340.59|338.59|340.44|338.44|24
1727314650000|2024-09-26 01:37:30|340.44|338.44|340.43|338.43|340.45|338.45|340.4|338.4|17
1727314660000|2024-09-26 01:37:40|340.42|338.42|340.4|338.4|340.46|338.46|340.4|338.4|12
1727314680000|2024-09-26 01:38:00|340.35|338.35|340.4|338.4|340.4|338.4|340.35|338.35|8
1727314690000|2024-09-26 01:38:10|340.39|338.39|340.33|338.33|340.39|338.39|340.33|338.33|5
1727314700000|2024-09-26 01:38:20|340.37|338.37|340.14|338.14|340.38|338.38|340.1|338.1|16
1727314710000|2024-09-26 01:38:30|340.13|338.13|340.06|338.06|340.13|338.13|339.99|337.99|16
1727314720000|2024-09-26 01:38:40|340.08|338.08|340.01|338.01|340.13|338.13|340.01|338.01|19
1727314730000|2024-09-26 01:38:50|340.02|338.02|340.04|338.04|340.04|338.04|340.01|338.01|13
1727314740000|2024-09-26 01:39:00|340.03|338.03|340.15|338.15|340.18|338.18|340.03|338.03|21
1727314750000|2024-09-26 01:39:10|340.18|338.18|340.36|338.36|340.37|338.37|340.18|338.18|27
1727314760000|2024-09-26 01:39:20|340.35|338.35|340.71|338.71|340.72|338.72|340.33|338.33|27
1727314770000|2024-09-26 01:39:30|340.7|338.7|340.82|338.82|340.82|338.82|340.7|338.7|19
1727314780000|2024-09-26 01:39:40|340.85|338.85|340.79|338.79|340.9|338.9|340.79|338.79|17
1727314790000|2024-09-26 01:39:50|340.78|338.78|340.69|338.69|340.83|338.83|340.68|338.68|20
1727314800000|2024-09-26 01:40:00|340.7|338.7|340.99|338.99|340.99|338.99|340.7|338.7|24
1727314810000|2024-09-26 01:40:10|340.97|338.97|340.82|338.82|340.98|338.98|340.8|338.8|26
1727314820000|2024-09-26 01:40:20|340.76|338.76|340.85|338.85|340.87|338.87|340.67|338.67|29
1727314830000|2024-09-26 01:40:30|340.84|338.84|341.17|339.17|341.17|339.17|340.81|338.81|21
1727314840000|2024-09-26 01:40:40|341.16|339.16|341.07|339.07|341.2|339.2|341.06|339.06|28
1727314850000|2024-09-26 01:40:50|341.06|339.06|341.33|339.33|341.37|339.37|341.06|339.06|30
1727314860000|2024-09-26 01:41:00|341.32|339.32|341.35|339.35|341.39|339.39|341.24|339.24|28
1727314870000|2024-09-26 01:41:10|341.37|339.37|341.24|339.24|341.37|339.37|341.11|339.11|30
1727314880000|2024-09-26 01:41:20|341.22|339.22|341.32|339.32|341.36|339.36|341.15|339.15|22
1727314890000|2024-09-26 01:41:30|341.29|339.29|341.11|339.11|341.39|339.39|341.08|339.08|26
1727314900000|2024-09-26 01:41:40|341.17|339.17|341.34|339.34|341.39|339.39|341.16|339.16|21
1727314910000|2024-09-26 01:41:50|341.35|339.35|341.28|339.28|341.37|339.37|341.22|339.22|25
1727314920000|2024-09-26 01:42:00|341.27|339.27|341.44|339.44|341.45|339.45|341.21|339.21|25
1727314930000|2024-09-26 01:42:10|341.45|339.45|341.58|339.58|341.61|339.61|341.42|339.42|24
1727314940000|2024-09-26 01:42:20|341.57|339.57|341.74|339.74|341.78|339.78|341.57|339.57|20
1727314950000|2024-09-26 01:42:30|341.76|339.76|341.68|339.68|341.77|339.77|341.66|339.66|19
1727314960000|2024-09-26 01:42:40|341.66|339.66|341.61|339.61|341.66|339.66|341.57|339.57|18
1727314970000|2024-09-26 01:42:50|341.62|339.62|341.42|339.42|341.69|339.69|341.42|339.42|20
1727314980000|2024-09-26 01:43:00|341.47|339.47|341.36|339.36|341.48|339.48|341.28|339.28|22
1727314990000|2024-09-26 01:43:10|341.37|339.37|341.42|339.42|341.49|339.49|341.37|339.37|17
1727315000000|2024-09-26 01:43:20|341.43|339.43|341.29|339.29|341.49|339.49|341.28|339.28|15
1727315010000|2024-09-26 01:43:30|341.3|339.3|341.4|339.4|341.41|339.41|341.28|339.28|25
1727315020000|2024-09-26 01:43:40|341.39|339.39|341.5|339.5|341.5|339.5|341.34|339.34|15
1727315030000|2024-09-26 01:43:50|341.49|339.49|341.44|339.44|341.49|339.49|341.35|339.35|21
1727315040000|2024-09-26 01:44:00|341.46|339.46|341.62|339.62|341.63|339.63|341.37|339.37|20
1727315050000|2024-09-26 01:44:10|341.63|339.63|341.86|339.86|341.86|339.86|341.63|339.63|21
1727315060000|2024-09-26 01:44:20|341.88|339.88|341.82|339.82|341.92|339.92|341.8|339.8|19
1727315070000|2024-09-26 01:44:30|341.81|339.81|341.78|339.78|341.84|339.84|341.77|339.77|18
1727315080000|2024-09-26 01:44:40|341.77|339.77|341.85|339.85|341.85|339.85|341.77|339.77|9
1727315090000|2024-09-26 01:44:50|341.87|339.87|341.82|339.82|341.88|339.88|341.8|339.8|11
1727315100000|2024-09-26 01:45:00|341.84|339.84|341.94|339.94|341.95|339.95|341.81|339.81|21
1727315110000|2024-09-26 01:45:10|341.9|339.9|342.02|340.02|342.05|340.05|341.86|339.86|22
1727315120000|2024-09-26 01:45:20|342.01|340.01|341.94|339.94|342.08|340.08|341.94|339.94|20
1727315130000|2024-09-26 01:45:30|341.95|339.95|342.01|340.01|342.01|340.01|341.87|339.87|22
1727315140000|2024-09-26 01:45:40|342.02|340.02|341.93|339.93|342.05|340.05|341.93|339.93|12
1727315150000|2024-09-26 01:45:50|341.94|339.94|342.03|340.03|342.03|340.03|341.94|339.94|15
1727315160000|2024-09-26 01:46:00|342.01|340.01|342.1|340.1|342.12|340.12|341.93|339.93|22
1727315170000|2024-09-26 01:46:10|342.08|340.08|342.03|340.03|342.09|340.09|341.95|339.95|28
1727315180000|2024-09-26 01:46:20|342.08|340.08|342.11|340.11|342.14|340.14|342.08|340.08|14
1727315190000|2024-09-26 01:46:30|342.1|340.1|341.98|339.98|342.15|340.15|341.98|339.98|20
1727315200000|2024-09-26 01:46:40|342.03|340.03|342.05|340.05|342.07|340.07|341.93|339.93|21
1727315210000|2024-09-26 01:46:50|342.07|340.07|342.13|340.13|342.18|340.18|342|340|23
1727315220000|2024-09-26 01:47:00|342.11|340.11|342.02|340.02|342.11|340.11|342.02|340.02|18
1727315230000|2024-09-26 01:47:10|342.04|340.04|342.12|340.12|342.19|340.19|342.02|340.02|26
1727315240000|2024-09-26 01:47:20|342.11|340.11|342.21|340.21|342.27|340.27|342.09|340.09|22
1727315250000|2024-09-26 01:47:30|342.22|340.22|342.34|340.34|342.34|340.34|342.17|340.17|23
1727315260000|2024-09-26 01:47:40|342.33|340.33|342.3|340.3|342.36|340.36|342.29|340.29|20
1727315270000|2024-09-26 01:47:50|342.29|340.29|342.38|340.38|342.4|340.4|342.29|340.29|18
1727315280000|2024-09-26 01:48:00|342.37|340.37|342.38|340.38|342.42|340.42|342.33|340.33|18
1727315290000|2024-09-26 01:48:10|342.41|340.41|342.33|340.33|342.44|340.44|342.29|340.29|18
1727315300000|2024-09-26 01:48:20|342.32|340.32|342.21|340.21|342.32|340.32|342.15|340.15|22
1727315310000|2024-09-26 01:48:30|342.23|340.23|342.15|340.15|342.24|340.24|342.15|340.15|21
1727315320000|2024-09-26 01:48:40|342.19|340.19|341.98|339.98|342.19|340.19|341.97|339.97|18
1727315330000|2024-09-26 01:48:50|341.97|339.97|342.02|340.02|342.03|340.03|341.97|339.97|13
1727315340000|2024-09-26 01:49:00|342.01|340.01|342.23|340.23|342.23|340.23|341.97|339.97|21
1727315350000|2024-09-26 01:49:10|342.19|340.19|342.1|340.1|342.2|340.2|342.06|340.06|21
1727315360000|2024-09-26 01:49:20|342.11|340.11|342.11|340.11|342.19|340.19|342.08|340.08|28
1727315370000|2024-09-26 01:49:30|342.12|340.12|342.11|340.11|342.2|340.2|342.11|340.11|10
1727315380000|2024-09-26 01:49:40|342.12|340.12|342.32|340.32|342.35|340.35|342.12|340.12|18
1727315390000|2024-09-26 01:49:50|342.31|340.31|342.23|340.23|342.33|340.33|342.23|340.23|17
1727315400000|2024-09-26 01:50:00|342.24|340.24|342.44|340.44|342.44|340.44|342.24|340.24|18
1727315410000|2024-09-26 01:50:10|342.43|340.43|342.43|340.43|342.52|340.52|342.39|340.39|21
1727315420000|2024-09-26 01:50:20|342.42|340.42|342.68|340.68|342.71|340.71|342.4|340.4|26
1727315430000|2024-09-26 01:50:30|342.67|340.67|342.47|340.47|342.7|340.7|342.47|340.47|26
1727315440000|2024-09-26 01:50:40|342.46|340.46|342.46|340.46|342.46|340.46|342.33|340.33|24
1727315450000|2024-09-26 01:50:50|342.45|340.45|342.54|340.54|342.67|340.67|342.44|340.44|22
1727315460000|2024-09-26 01:51:00|342.49|340.49|342.48|340.48|342.55|340.55|342.47|340.47|22
1727315470000|2024-09-26 01:51:10|342.47|340.47|342.56|340.56|342.57|340.57|342.46|340.46|18
1727315480000|2024-09-26 01:51:20|342.55|340.55|342.55|340.55|342.65|340.65|342.53|340.53|20
1727315490000|2024-09-26 01:51:30|342.54|340.54|342.53|340.53|342.56|340.56|342.53|340.53|4
1727315500000|2024-09-26 01:51:40|342.46|340.46|342.56|340.56|342.56|340.56|342.45|340.45|11
1727315510000|2024-09-26 01:51:50|342.59|340.59|342.52|340.52|342.59|340.59|342.51|340.51|9
1727315520000|2024-09-26 01:52:00|342.51|340.51|342.7|340.7|342.81|340.81|342.5|340.5|23
1727315530000|2024-09-26 01:52:10|342.68|340.68|342.76|340.76|342.78|340.78|342.65|340.65|17
1727315540000|2024-09-26 01:52:20|342.75|340.75|342.83|340.83|342.85|340.85|342.75|340.75|16
1727315550000|2024-09-26 01:52:30|342.82|340.82|342.85|340.85|342.93|340.93|342.82|340.82|10
1727315560000|2024-09-26 01:52:40|342.86|340.86|342.87|340.87|342.87|340.87|342.86|340.86|2
1727315570000|2024-09-26 01:52:50|342.86|340.86|342.73|340.73|342.86|340.86|342.73|340.73|5
1727315580000|2024-09-26 01:53:00|342.74|340.74|342.84|340.84|342.85|340.85|342.74|340.74|13
1727315590000|2024-09-26 01:53:10|342.83|340.83|342.85|340.85|342.85|340.85|342.81|340.81|9
1727315600000|2024-09-26 01:53:20|342.87|340.87|342.76|340.76|342.87|340.87|342.76|340.76|14
1727315610000|2024-09-26 01:53:30|342.73|340.73|342.62|340.62|342.77|340.77|342.62|340.62|22
1727315620000|2024-09-26 01:53:40|342.63|340.63|342.8|340.8|342.8|340.8|342.63|340.63|12
1727315630000|2024-09-26 01:53:50|342.86|340.86|342.88|340.88|342.89|340.89|342.78|340.78|17
1727315640000|2024-09-26 01:54:00|342.87|340.87|342.97|340.97|343|341|342.86|340.86|14
1727315650000|2024-09-26 01:54:10|342.96|340.96|342.86|340.86|342.96|340.96|342.81|340.81|12
1727315660000|2024-09-26 01:54:20|342.87|340.87|342.89|340.89|342.89|340.89|342.83|340.83|13
1727315670000|2024-09-26 01:54:30|342.88|340.88|342.89|340.89|342.89|340.89|342.87|340.87|4
1727315680000|2024-09-26 01:54:40|342.88|340.88|342.79|340.79|342.88|340.88|342.79|340.79|5
1727315690000|2024-09-26 01:54:50|342.77|340.77|342.77|340.77|342.82|340.82|342.77|340.77|9
1727315700000|2024-09-26 01:55:00|342.71|340.71|342.76|340.76|342.76|340.76|342.7|340.7|9
1727315710000|2024-09-26 01:55:10|342.77|340.77|342.72|340.72|342.92|340.92|342.72|340.72|21
1727315720000|2024-09-26 01:55:20|342.73|340.73|342.87|340.87|342.9|340.9|342.73|340.73|11
1727315730000|2024-09-26 01:55:30|342.91|340.91|342.94|340.94|342.95|340.95|342.91|340.91|12
1727315740000|2024-09-26 01:55:40|342.95|340.95|343.07|341.07|343.07|341.07|342.95|340.95|12
1727315750000|2024-09-26 01:55:50|343.08|341.08|343.11|341.11|343.2|341.2|343.08|341.08|21
1727315760000|2024-09-26 01:56:00|343.12|341.12|343.08|341.08|343.2|341.2|343.08|341.08|18
1727315770000|2024-09-26 01:56:10|343.09|341.09|343.23|341.23|343.23|341.23|343.08|341.08|19
1727315780000|2024-09-26 01:56:20|343.22|341.22|343.21|341.21|343.22|341.22|343.13|341.13|18
1727315790000|2024-09-26 01:56:30|343.22|341.22|343.13|341.13|343.24|341.24|343.13|341.13|16
1727315800000|2024-09-26 01:56:40|343.14|341.14|343.08|341.08|343.16|341.16|343.08|341.08|7
1727315810000|2024-09-26 01:56:50|343.11|341.11|343.16|341.16|343.19|341.19|343.11|341.11|18
1727315820000|2024-09-26 01:57:00|343.17|341.17|343.25|341.25|343.27|341.27|343.17|341.17|18
1727315830000|2024-09-26 01:57:10|343.26|341.26|343.22|341.22|343.27|341.27|343.17|341.17|18
1727315840000|2024-09-26 01:57:20|343.23|341.23|343.23|341.23|343.27|341.27|343.19|341.19|15
1727315850000|2024-09-26 01:57:30|343.22|341.22|343.23|341.23|343.24|341.24|343.22|341.22|3
1727315860000|2024-09-26 01:57:40|343.26|341.26|343.25|341.25|343.27|341.27|343.23|341.23|6
1727315870000|2024-09-26 01:57:50|343.24|341.24|343.26|341.26|343.27|341.27|343.24|341.24|12
1727315880000|2024-09-26 01:58:00|343.27|341.27|343.18|341.18|343.27|341.27|343.1|341.1|18
1727315890000|2024-09-26 01:58:10|343.17|341.17|343.26|341.26|343.29|341.29|343.16|341.16|15
1727315900000|2024-09-26 01:58:20|343.25|341.25|343.28|341.28|343.29|341.29|343.25|341.25|12
1727315910000|2024-09-26 01:58:30|343.29|341.29|343.24|341.24|343.37|341.37|343.24|341.24|12
1727315920000|2024-09-26 01:58:40|343.25|341.25|343.24|341.24|343.27|341.27|343.24|341.24|6
1727315930000|2024-09-26 01:58:50|343.25|341.25|343.25|341.25|343.27|341.27|343.25|341.25|9
1727315940000|2024-09-26 01:59:00|343.23|341.23|343.26|341.26|343.29|341.29|343.21|341.21|19
1727315950000|2024-09-26 01:59:10|343.27|341.27|343.3|341.3|343.34|341.34|343.27|341.27|18
1727315960000|2024-09-26 01:59:20|343.31|341.31|343.37|341.37|343.37|341.37|343.31|341.31|10
1727315970000|2024-09-26 01:59:30|343.35|341.35|343.39|341.39|343.39|341.39|343.29|341.29|11
1727315980000|2024-09-26 01:59:40|343.45|341.45|343.43|341.43|343.52|341.52|343.43|341.43|19
1727315990000|2024-09-26 01:59:50|343.46|341.46|343.53|341.53|343.54|341.54|343.44|341.44|15
1727316000000|2024-09-26 02:00:00|343.52|341.52|343.54|341.54|343.56|341.56|343.5|341.5|18
1727316010000|2024-09-26 02:00:10|343.53|341.53|343.44|341.44|343.53|341.53|343.43|341.43|14
1727316020000|2024-09-26 02:00:20|343.45|341.45|343.45|341.45|343.5|341.5|343.36|341.36|11
1727316030000|2024-09-26 02:00:30|343.41|341.41|343.51|341.51|343.51|341.51|343.36|341.36|12
1727316040000|2024-09-26 02:00:40|343.5|341.5|343.55|341.55|343.56|341.56|343.49|341.49|17
1727316050000|2024-09-26 02:00:50|343.54|341.54|343.71|341.71|343.71|341.71|343.5|341.5|18
1727316060000|2024-09-26 02:01:00|343.7|341.7|343.86|341.86|343.86|341.86|343.66|341.66|25
1727316070000|2024-09-26 02:01:10|343.85|341.85|343.76|341.76|343.86|341.86|343.74|341.74|16
1727316080000|2024-09-26 02:01:20|343.77|341.77|343.65|341.65|343.79|341.79|343.58|341.58|17
1727316090000|2024-09-26 02:01:30|343.64|341.64|343.61|341.61|343.64|341.64|343.54|341.54|22
1727316100000|2024-09-26 02:01:40|343.62|341.62|343.71|341.71|343.71|341.71|343.61|341.61|24
1727316110000|2024-09-26 02:01:50|343.72|341.72|343.76|341.76|343.76|341.76|343.69|341.69|15
1727316120000|2024-09-26 02:02:00|343.77|341.77|343.95|341.95|344.03|342.03|343.77|341.77|24
1727316130000|2024-09-26 02:02:10|343.93|341.93|343.92|341.92|344.04|342.04|343.83|341.83|25
1727316140000|2024-09-26 02:02:20|343.93|341.93|343.87|341.87|343.96|341.96|343.87|341.87|11
1727316150000|2024-09-26 02:02:30|343.91|341.91|343.82|341.82|344.01|342.01|343.79|341.79|16
1727316160000|2024-09-26 02:02:40|343.81|341.81|343.85|341.85|343.85|341.85|343.81|341.81|5
1727316170000|2024-09-26 02:02:50|343.83|341.83|343.8|341.8|343.88|341.88|343.8|341.8|11
1727316180000|2024-09-26 02:03:00|343.76|341.76|343.86|341.86|343.86|341.86|343.69|341.69|20
1727316190000|2024-09-26 02:03:10|343.89|341.89|343.93|341.93|344.06|342.06|343.89|341.89|17
1727316200000|2024-09-26 02:03:20|343.95|341.95|344.05|342.05|344.05|342.05|343.95|341.95|13
1727316210000|2024-09-26 02:03:30|344.03|342.03|343.82|341.82|344.06|342.06|343.82|341.82|15
1727316220000|2024-09-26 02:03:40|343.76|341.76|343.63|341.63|343.78|341.78|343.62|341.62|16
1727316230000|2024-09-26 02:03:50|343.66|341.66|343.76|341.76|343.8|341.8|343.66|341.66|12
1727316240000|2024-09-26 02:04:00|343.77|341.77|343.66|341.66|343.78|341.78|343.63|341.63|23
1727316250000|2024-09-26 02:04:10|343.64|341.64|343.65|341.65|343.67|341.67|343.6|341.6|14
1727316260000|2024-09-26 02:04:20|343.64|341.64|343.36|341.36|343.64|341.64|343.36|341.36|16
1727316270000|2024-09-26 02:04:30|343.38|341.38|343.39|341.39|343.41|341.41|343.38|341.38|11
1727316280000|2024-09-26 02:04:40|343.38|341.38|343.14|341.14|343.38|341.38|343.1|341.1|15
1727316290000|2024-09-26 02:04:50|343.16|341.16|343|341|343.17|341.17|342.96|340.96|15
1727316300000|2024-09-26 02:05:00|342.99|340.99|343.17|341.17|343.17|341.17|342.97|340.97|15
1727316310000|2024-09-26 02:05:10|343.18|341.18|343.12|341.12|343.24|341.24|343.12|341.12|13
1727316320000|2024-09-26 02:05:20|343.13|341.13|343.17|341.17|343.2|341.2|343.13|341.13|12
1727316330000|2024-09-26 02:05:30|343.18|341.18|343.36|341.36|343.36|341.36|343.18|341.18|10
1727316340000|2024-09-26 02:05:40|343.38|341.38|343.53|341.53|343.54|341.54|343.38|341.38|10
1727316350000|2024-09-26 02:05:50|343.54|341.54|343.46|341.46|343.56|341.56|343.43|341.43|19
1727316360000|2024-09-26 02:06:00|343.47|341.47|343.45|341.45|343.54|341.54|343.45|341.45|16
1727316370000|2024-09-26 02:06:10|343.41|341.41|343.34|341.34|343.41|341.41|343.34|341.34|12
1727316380000|2024-09-26 02:06:20|343.35|341.35|343.36|341.36|343.44|341.44|343.34|341.34|18
1727316390000|2024-09-26 02:06:30|343.35|341.35|343.36|341.36|343.37|341.37|343.35|341.35|7
1727316400000|2024-09-26 02:06:40|343.35|341.35|343.42|341.42|343.47|341.47|343.31|341.31|12
1727316410000|2024-09-26 02:06:50|343.41|341.41|343.24|341.24|343.41|341.41|343.24|341.24|16
1727316420000|2024-09-26 02:07:00|343.23|341.23|343.28|341.28|343.28|341.28|343.12|341.12|16
1727316430000|2024-09-26 02:07:10|343.25|341.25|343.27|341.27|343.29|341.29|343.24|341.24|19
1727316440000|2024-09-26 02:07:20|343.28|341.28|343.29|341.29|343.33|341.33|343.28|341.28|13
1727316450000|2024-09-26 02:07:30|343.31|341.31|343.28|341.28|343.4|341.4|343.27|341.27|14
1727316460000|2024-09-26 02:07:40|343.29|341.29|343.36|341.36|343.38|341.38|343.29|341.29|12
1727316470000|2024-09-26 02:07:50|343.35|341.35|343.49|341.49|343.49|341.49|343.35|341.35|16
1727316480000|2024-09-26 02:08:00|343.48|341.48|343.52|341.52|343.54|341.54|343.29|341.29|28
1727316490000|2024-09-26 02:08:10|343.5|341.5|343.66|341.66|343.7|341.7|343.49|341.49|17
1727316500000|2024-09-26 02:08:20|343.64|341.64|343.61|341.61|343.65|341.65|343.61|341.61|14
1727316510000|2024-09-26 02:08:30|343.62|341.62|343.76|341.76|343.78|341.78|343.62|341.62|10
1727316520000|2024-09-26 02:08:40|343.75|341.75|343.77|341.77|343.79|341.79|343.74|341.74|13
1727316530000|2024-09-26 02:08:50|343.76|341.76|343.77|341.77|343.78|341.78|343.75|341.75|8
1727316540000|2024-09-26 02:09:00|343.76|341.76|343.72|341.72|343.76|341.76|343.71|341.71|10
1727316550000|2024-09-26 02:09:10|343.73|341.73|343.71|341.71|343.78|341.78|343.69|341.69|12
1727316560000|2024-09-26 02:09:20|343.76|341.76|343.85|341.85|343.86|341.86|343.75|341.75|13
1727316570000|2024-09-26 02:09:30|343.86|341.86|343.73|341.73|343.86|341.86|343.7|341.7|12
1727316580000|2024-09-26 02:09:40|343.74|341.74|343.78|341.78|343.78|341.78|343.67|341.67|12
1727316590000|2024-09-26 02:09:50|343.77|341.77|343.71|341.71|343.77|341.77|343.7|341.7|11
1727316600000|2024-09-26 02:10:00|343.74|341.74|343.87|341.87|343.9|341.9|343.74|341.74|18
1727316610000|2024-09-26 02:10:10|343.88|341.88|343.95|341.95|343.96|341.96|343.88|341.88|12
1727316620000|2024-09-26 02:10:20|343.96|341.96|343.94|341.94|344|342|343.93|341.93|15
1727316630000|2024-09-26 02:10:30|343.93|341.93|343.81|341.81|343.93|341.93|343.8|341.8|17
1727316640000|2024-09-26 02:10:40|343.82|341.82|343.78|341.78|343.82|341.82|343.78|341.78|8
1727316650000|2024-09-26 02:10:50|343.76|341.76|344.01|342.01|344.01|342.01|343.74|341.74|13
1727316660000|2024-09-26 02:11:00|344.03|342.03|343.95|341.95|344.03|342.03|343.91|341.91|19
1727316670000|2024-09-26 02:11:10|343.96|341.96|344.04|342.04|344.05|342.05|343.95|341.95|8
1727316680000|2024-09-26 02:11:20|344.07|342.07|344.02|342.02|344.07|342.07|344.01|342.01|20
1727316690000|2024-09-26 02:11:30|344|342|343.98|341.98|344|342|343.96|341.96|6
1727316700000|2024-09-26 02:11:40|343.99|341.99|343.87|341.87|343.99|341.99|343.86|341.86|6
1727316710000|2024-09-26 02:11:50|343.88|341.88|344.04|342.04|344.05|342.05|343.87|341.87|17
1727316720000|2024-09-26 02:12:00|344.05|342.05|343.91|341.91|344.07|342.07|343.91|341.91|16
1727316730000|2024-09-26 02:12:10|343.89|341.89|343.96|341.96|344|342|343.89|341.89|13
1727316740000|2024-09-26 02:12:20|343.97|341.97|343.98|341.98|343.98|341.98|343.96|341.96|6
1727316750000|2024-09-26 02:12:30|343.99|341.99|343.87|341.87|343.99|341.99|343.86|341.86|9
1727316760000|2024-09-26 02:12:40|343.88|341.88|343.82|341.82|343.88|341.88|343.8|341.8|16
1727316770000|2024-09-26 02:12:50|343.81|341.81|343.91|341.91|343.92|341.92|343.78|341.78|18
1727316780000|2024-09-26 02:13:00|343.92|341.92|343.93|341.93|343.96|341.96|343.92|341.92|10
1727316790000|2024-09-26 02:13:10|343.94|341.94|343.93|341.93|343.94|341.94|343.89|341.89|9
1727316800000|2024-09-26 02:13:20|343.95|341.95|343.94|341.94|343.95|341.95|343.92|341.92|13
1727316810000|2024-09-26 02:13:30|343.93|341.93|343.92|341.92|343.97|341.97|343.92|341.92|11
1727316820000|2024-09-26 02:13:40|343.91|341.91|343.78|341.78|343.91|341.91|343.78|341.78|12
1727316830000|2024-09-26 02:13:50|343.79|341.79|343.86|341.86|343.87|341.87|343.79|341.79|12
1727316840000|2024-09-26 02:14:00|343.87|341.87|343.85|341.85|343.91|341.91|343.85|341.85|13
1727316850000|2024-09-26 02:14:10|343.86|341.86|343.91|341.91|343.92|341.92|343.86|341.86|10
1727316860000|2024-09-26 02:14:20|343.9|341.9|343.87|341.87|343.9|341.9|343.86|341.86|9
1727316870000|2024-09-26 02:14:30|343.86|341.86|343.65|341.65|343.87|341.87|343.64|341.64|13
1727316880000|2024-09-26 02:14:40|343.64|341.64|343.63|341.63|343.66|341.66|343.62|341.62|15
1727316890000|2024-09-26 02:14:50|343.64|341.64|343.65|341.65|343.65|341.65|343.62|341.62|10
1727316900000|2024-09-26 02:15:00|343.66|341.66|343.73|341.73|343.78|341.78|343.64|341.64|18
1727316910000|2024-09-26 02:15:10|343.66|341.66|343.74|341.74|343.75|341.75|343.66|341.66|11
1727316920000|2024-09-26 02:15:20|343.72|341.72|343.71|341.71|343.73|341.73|343.69|341.69|5
1727316930000|2024-09-26 02:15:30|343.72|341.72|343.72|341.72|343.74|341.74|343.7|341.7|9
1727316940000|2024-09-26 02:15:40|343.73|341.73|343.77|341.77|343.78|341.78|343.73|341.73|14
1727316950000|2024-09-26 02:15:50|343.78|341.78|343.77|341.77|343.79|341.79|343.77|341.77|6
1727316960000|2024-09-26 02:16:00|343.78|341.78|343.86|341.86|343.86|341.86|343.78|341.78|8
1727316970000|2024-09-26 02:16:10|343.87|341.87|343.97|341.97|343.98|341.98|343.87|341.87|11
1727316980000|2024-09-26 02:16:20|343.94|341.94|344.06|342.06|344.08|342.08|343.93|341.93|17
1727316990000|2024-09-26 02:16:30|344.1|342.1|344.03|342.03|344.11|342.11|344.03|342.03|11
1727317000000|2024-09-26 02:16:40|344.02|342.02|343.97|341.97|344.02|342.02|343.97|341.97|10
1727317010000|2024-09-26 02:16:50|343.96|341.96|343.88|341.88|343.96|341.96|343.88|341.88|6
1727317020000|2024-09-26 02:17:00|343.89|341.89|344.03|342.03|344.04|342.04|343.87|341.87|17
1727317030000|2024-09-26 02:17:10|344.04|342.04|343.97|341.97|344.04|342.04|343.97|341.97|15
1727317040000|2024-09-26 02:17:20|343.98|341.98|343.99|341.99|344.03|342.03|343.98|341.98|11
1727317050000|2024-09-26 02:17:30|344|342|344.04|342.04|344.04|342.04|343.99|341.99|10
1727317060000|2024-09-26 02:17:40|344.05|342.05|344.03|342.03|344.06|342.06|344.02|342.02|5
1727317070000|2024-09-26 02:17:50|344|342|344.05|342.05|344.05|342.05|343.97|341.97|14
1727317080000|2024-09-26 02:18:00|344.04|342.04|344.17|342.17|344.23|342.23|344.04|342.04|14
1727317090000|2024-09-26 02:18:10|344.16|342.16|344.15|342.15|344.18|342.18|344.12|342.12|12
1727317100000|2024-09-26 02:18:20|344.14|342.14|343.96|341.96|344.14|342.14|343.96|341.96|10
1727317110000|2024-09-26 02:18:30|343.97|341.97|344.03|342.03|344.03|342.03|343.97|341.97|11
1727317120000|2024-09-26 02:18:40|344.02|342.02|344.04|342.04|344.05|342.05|344.02|342.02|9
1727317130000|2024-09-26 02:18:50|344.01|342.01|344.01|342.01|344.02|342.02|344|342|10
1727317140000|2024-09-26 02:19:00|344.02|342.02|343.94|341.94|344.03|342.03|343.94|341.94|11
1727317150000|2024-09-26 02:19:10|343.95|341.95|343.99|341.99|343.99|341.99|343.94|341.94|6
1727317160000|2024-09-26 02:19:20|343.98|341.98|343.97|341.97|343.98|341.98|343.97|341.97|2
1727317170000|2024-09-26 02:19:30|343.96|341.96|343.93|341.93|343.96|341.96|343.93|341.93|5
1727317180000|2024-09-26 02:19:40|343.92|341.92|343.85|341.85|343.92|341.92|343.84|341.84|7
1727317190000|2024-09-26 02:19:50|343.86|341.86|343.92|341.92|343.92|341.92|343.85|341.85|10
1727317200000|2024-09-26 02:20:00|343.94|341.94|344.14|342.14|344.19|342.19|343.94|341.94|11
1727317210000|2024-09-26 02:20:10|344.12|342.12|344.16|342.16|344.16|342.16|344.12|342.12|12
1727317220000|2024-09-26 02:20:20|344.18|342.18|344.3|342.3|344.3|342.3|344.18|342.18|8
1727317230000|2024-09-26 02:20:30|344.32|342.32|344.32|342.32|344.34|342.34|344.31|342.31|7
1727317240000|2024-09-26 02:20:40|344.33|342.33|344.33|342.33|344.33|342.33|344.33|342.33|1
1727317250000|2024-09-26 02:20:50|344.34|342.34|344.26|342.26|344.34|342.34|344.21|342.21|12
1727317260000|2024-09-26 02:21:00|344.25|342.25|344.24|342.24|344.27|342.27|344.24|342.24|10
1727317270000|2024-09-26 02:21:10|344.25|342.25|344.21|342.21|344.26|342.26|344.19|342.19|20
1727317280000|2024-09-26 02:21:20|344.22|342.22|344.22|342.22|344.22|342.22|344.2|342.2|5
1727317290000|2024-09-26 02:21:30|344.2|342.2|344.01|342.01|344.2|342.2|344.01|342.01|11
1727317300000|2024-09-26 02:21:40|344|342|343.99|341.99|344.01|342.01|343.86|341.86|16
1727317310000|2024-09-26 02:21:50|343.98|341.98|344.01|342.01|344.04|342.04|343.98|341.98|8
1727317320000|2024-09-26 02:22:00|344|342|344.01|342.01|344.01|342.01|343.97|341.97|13
1727317330000|2024-09-26 02:22:10|344|342|344|342|344|342|344|342|1
1727317350000|2024-09-26 02:22:30|344.01|342.01|344.03|342.03|344.04|342.04|344.01|342.01|3
1727317360000|2024-09-26 02:22:40|344.02|342.02|344.03|342.03|344.04|342.04|344.01|342.01|10
1727317370000|2024-09-26 02:22:50|344.04|342.04|344.03|342.03|344.06|342.06|344.01|342.01|16
1727317380000|2024-09-26 02:23:00|344.04|342.04|343.83|341.83|344.04|342.04|343.82|341.82|13
1727317390000|2024-09-26 02:23:10|343.84|341.84|343.87|341.87|343.88|341.88|343.84|341.84|9
1727317400000|2024-09-26 02:23:20|343.88|341.88|343.98|341.98|343.98|341.98|343.87|341.87|19
1727317410000|2024-09-26 02:23:30|343.99|341.99|344.06|342.06|344.08|342.08|343.99|341.99|10
1727317420000|2024-09-26 02:23:40|344.02|342.02|344.05|342.05|344.05|342.05|344.02|342.02|9
1727317430000|2024-09-26 02:23:50|344.07|342.07|344.09|342.09|344.09|342.09|344.07|342.07|2
1727317440000|2024-09-26 02:24:00|344.08|342.08|344.12|342.12|344.13|342.13|344.04|342.04|12
1727317450000|2024-09-26 02:24:10|344.09|342.09|344.13|342.13|344.16|342.16|344.07|342.07|11
1727317460000|2024-09-26 02:24:20|344.11|342.11|344.11|342.11|344.17|342.17|344.08|342.08|15
1727317470000|2024-09-26 02:24:30|344.1|342.1|344.13|342.13|344.13|342.13|344.08|342.08|8
1727317480000|2024-09-26 02:24:40|344.14|342.14|344.11|342.11|344.19|342.19|344.1|342.1|11
1727317490000|2024-09-26 02:24:50|344.14|342.14|344.18|342.18|344.2|342.2|344.14|342.14|7
1727317500000|2024-09-26 02:25:00|344.16|342.16|344.06|342.06|344.22|342.22|344.04|342.04|20
1727317510000|2024-09-26 02:25:10|344.03|342.03|344.01|342.01|344.05|342.05|344.01|342.01|7
1727317520000|2024-09-26 02:25:20|343.99|341.99|343.96|341.96|344|342|343.96|341.96|13
1727317530000|2024-09-26 02:25:30|343.97|341.97|343.96|341.96|343.97|341.97|343.96|341.96|2
1727317540000|2024-09-26 02:25:40|344.02|342.02|344.05|342.05|344.05|342.05|344|342|8
1727317550000|2024-09-26 02:25:50|344.06|342.06|344.09|342.09|344.12|342.12|344.06|342.06|7
1727317560000|2024-09-26 02:26:00|344.08|342.08|344.01|342.01|344.08|342.08|343.97|341.97|14
1727317570000|2024-09-26 02:26:10|344.02|342.02|343.99|341.99|344.02|342.02|343.97|341.97|14
1727317580000|2024-09-26 02:26:20|344|342|343.87|341.87|344|342|343.86|341.86|14
1727317590000|2024-09-26 02:26:30|343.86|341.86|343.93|341.93|343.93|341.93|343.85|341.85|6
1727317600000|2024-09-26 02:26:40|343.92|341.92|343.85|341.85|343.92|341.92|343.85|341.85|3
1727317610000|2024-09-26 02:26:50|343.86|341.86|343.96|341.96|343.97|341.97|343.86|341.86|4
1727317620000|2024-09-26 02:27:00|343.97|341.97|344.06|342.06|344.06|342.06|343.97|341.97|5
1727317630000|2024-09-26 02:27:10|344.08|342.08|344.06|342.06|344.09|342.09|344.05|342.05|14
1727317640000|2024-09-26 02:27:20|344.05|342.05|344.05|342.05|344.05|342.05|344.05|342.05|1
1727317650000|2024-09-26 02:27:30|344.06|342.06|344.06|342.06|344.06|342.06|344.04|342.04|9
1727317660000|2024-09-26 02:27:40|344.08|342.08|344.19|342.19|344.19|342.19|344.08|342.08|10
1727317670000|2024-09-26 02:27:50|344.21|342.21|344.15|342.15|344.21|342.21|344.15|342.15|13
1727317680000|2024-09-26 02:28:00|344.16|342.16|344.23|342.23|344.23|342.23|344.16|342.16|6
1727317690000|2024-09-26 02:28:10|344.24|342.24|344.22|342.22|344.25|342.25|344.2|342.2|18
1727317700000|2024-09-26 02:28:20|344.21|342.21|344.19|342.19|344.22|342.22|344.18|342.18|12
1727317710000|2024-09-26 02:28:30|344.2|342.2|344.23|342.23|344.24|342.24|344.19|342.19|12
1727317720000|2024-09-26 02:28:40|344.22|342.22|344.18|342.18|344.22|342.22|344.17|342.17|11
1727317730000|2024-09-26 02:28:50|344.19|342.19|344.22|342.22|344.22|342.22|344.19|342.19|8
1727317740000|2024-09-26 02:29:00|344.21|342.21|344.22|342.22|344.23|342.23|344.17|342.17|17
1727317750000|2024-09-26 02:29:10|344.23|342.23|344.2|342.2|344.23|342.23|344.2|342.2|8
1727317760000|2024-09-26 02:29:20|344.19|342.19|344.19|342.19|344.2|342.2|344.18|342.18|13
1727317770000|2024-09-26 02:29:30|344.18|342.18|344.11|342.11|344.18|342.18|344.07|342.07|11
1727317780000|2024-09-26 02:29:40|344.14|342.14|344.14|342.14|344.14|342.14|344.12|342.12|8
1727317790000|2024-09-26 02:29:50|344.13|342.13|344.14|342.14|344.14|342.14|344.13|342.13|4
1727317800000|2024-09-26 02:30:00|344.15|342.15|344.17|342.17|344.19|342.19|344.15|342.15|6
1727317810000|2024-09-26 02:30:10|344.18|342.18|344.18|342.18|344.18|342.18|344.17|342.17|3
1727317820000|2024-09-26 02:30:20|344.19|342.19|344.23|342.23|344.26|342.26|344.19|342.19|7
1727317830000|2024-09-26 02:30:30|344.22|342.22|344.27|342.27|344.27|342.27|344.17|342.17|12
1727317840000|2024-09-26 02:30:40|344.28|342.28|344.3|342.3|344.3|342.3|344.28|342.28|3
1727317860000|2024-09-26 02:31:00|344.29|342.29|344.2|342.2|344.3|342.3|344.2|342.2|15
1727317870000|2024-09-26 02:31:10|344.19|342.19|344.24|342.24|344.24|342.24|344.19|342.19|6
1727317880000|2024-09-26 02:31:20|344.27|342.27|343.97|341.97|344.27|342.27|343.97|341.97|15
1727317890000|2024-09-26 02:31:30|343.99|341.99|343.96|341.96|343.99|341.99|343.96|341.96|3
1727317900000|2024-09-26 02:31:40|343.95|341.95|343.94|341.94|343.96|341.96|343.93|341.93|5
1727317910000|2024-09-26 02:31:50|344.04|342.04|344.1|342.1|344.11|342.11|344.02|342.02|9
1727317920000|2024-09-26 02:32:00|344.09|342.09|344.08|342.08|344.09|342.09|344.06|342.06|12
1727317930000|2024-09-26 02:32:10|344.1|342.1|344.16|342.16|344.19|342.19|344.1|342.1|18
1727317940000|2024-09-26 02:32:20|344.15|342.15|344.06|342.06|344.16|342.16|344.06|342.06|8
1727317950000|2024-09-26 02:32:30|344.05|342.05|343.99|341.99|344.06|342.06|343.98|341.98|12
1727317960000|2024-09-26 02:32:40|344|342|344.02|342.02|344.03|342.03|344|342|5
1727317970000|2024-09-26 02:32:50|344.03|342.03|343.94|341.94|344.03|342.03|343.94|341.94|11
1727317980000|2024-09-26 02:33:00|343.95|341.95|343.9|341.9|343.95|341.95|343.88|341.88|10
1727317990000|2024-09-26 02:33:10|343.91|341.91|343.86|341.86|343.91|341.91|343.85|341.85|14
1727318000000|2024-09-26 02:33:20|343.87|341.87|343.86|341.86|343.89|341.89|343.85|341.85|16
1727318010000|2024-09-26 02:33:30|343.85|341.85|343.84|341.84|343.87|341.87|343.76|341.76|16
1727318020000|2024-09-26 02:33:40|343.86|341.86|343.95|341.95|343.98|341.98|343.83|341.83|16
1727318030000|2024-09-26 02:33:50|343.96|341.96|343.98|341.98|344.01|342.01|343.95|341.95|12
1727318040000|2024-09-26 02:34:00|343.99|341.99|344.09|342.09|344.09|342.09|343.98|341.98|18
1727318050000|2024-09-26 02:34:10|344.07|342.07|343.89|341.89|344.07|342.07|343.89|341.89|16
1727318060000|2024-09-26 02:34:20|343.9|341.9|343.9|341.9|343.94|341.94|343.89|341.89|13
1727318070000|2024-09-26 02:34:30|343.89|341.89|343.75|341.75|343.9|341.9|343.75|341.75|11
1727318080000|2024-09-26 02:34:40|343.73|341.73|343.89|341.89|343.89|341.89|343.73|341.73|17
1727318090000|2024-09-26 02:34:50|343.9|341.9|344.03|342.03|344.04|342.04|343.89|341.89|17
1727318100000|2024-09-26 02:35:00|344.04|342.04|344|342|344.12|342.12|344|342|20
1727318110000|2024-09-26 02:35:10|344.01|342.01|343.91|341.91|344.01|342.01|343.91|341.91|15
1727318120000|2024-09-26 02:35:20|343.86|341.86|343.87|341.87|343.87|341.87|343.83|341.83|13
1727318130000|2024-09-26 02:35:30|343.86|341.86|344.01|342.01|344.01|342.01|343.86|341.86|12
1727318140000|2024-09-26 02:35:40|343.98|341.98|344.07|342.07|344.07|342.07|343.98|341.98|9
1727318150000|2024-09-26 02:35:50|344.06|342.06|344|342|344.06|342.06|344|342|5
1727318160000|2024-09-26 02:36:00|344.01|342.01|344.17|342.17|344.17|342.17|344.01|342.01|13
1727318170000|2024-09-26 02:36:10|344.16|342.16|344.15|342.15|344.16|342.16|344.14|342.14|12
1727318190000|2024-09-26 02:36:30|344.17|342.17|344.29|342.29|344.3|342.3|344.17|342.17|10
1727318200000|2024-09-26 02:36:40|344.28|342.28|344.28|342.28|344.29|342.29|344.27|342.27|7
1727318210000|2024-09-26 02:36:50|344.27|342.27|344.28|342.28|344.29|342.29|344.27|342.27|12
1727318220000|2024-09-26 02:37:00|344.29|342.29|344.34|342.34|344.35|342.35|344.29|342.29|6
1727318230000|2024-09-26 02:37:10|344.33|342.33|344.33|342.33|344.33|342.33|344.32|342.32|3
1727318240000|2024-09-26 02:37:20|344.29|342.29|344.26|342.26|344.31|342.31|344.26|342.26|15
1727318250000|2024-09-26 02:37:30|344.25|342.25|344.31|342.31|344.31|342.31|344.25|342.25|4
1727318260000|2024-09-26 02:37:40|344.3|342.3|344.32|342.32|344.32|342.32|344.29|342.29|5
1727318270000|2024-09-26 02:37:50|344.31|342.31|344.31|342.31|344.31|342.31|344.29|342.29|5
1727318280000|2024-09-26 02:38:00|344.32|342.32|344.32|342.32|344.33|342.33|344.31|342.31|7
1727318290000|2024-09-26 02:38:10|344.31|342.31|344.33|342.33|344.33|342.33|344.31|342.31|9
1727318300000|2024-09-26 02:38:20|344.32|342.32|344.28|342.28|344.32|342.32|344.28|342.28|7
1727318310000|2024-09-26 02:38:30|344.26|342.26|344.22|342.22|344.26|342.26|344.19|342.19|7
1727318320000|2024-09-26 02:38:40|344.23|342.23|344.23|342.23|344.23|342.23|344.22|342.22|3
1727318330000|2024-09-26 02:38:50|344.25|342.25|344.29|342.29|344.32|342.32|344.25|342.25|15
1727318340000|2024-09-26 02:39:00|344.27|342.27|344.2|342.2|344.27|342.27|344.15|342.15|13
1727318350000|2024-09-26 02:39:10|344.21|342.21|344.19|342.19|344.21|342.21|344.18|342.18|10
1727318360000|2024-09-26 02:39:20|344.2|342.2|344.2|342.2|344.23|342.23|344.19|342.19|18
1727318370000|2024-09-26 02:39:30|344.22|342.22|344.21|342.21|344.29|342.29|344.18|342.18|13
1727318380000|2024-09-26 02:39:40|344.2|342.2|344.21|342.21|344.21|342.21|344.2|342.2|4
1727318390000|2024-09-26 02:39:50|344.23|342.23|344.22|342.22|344.23|342.23|344.22|342.22|4
1727318400000|2024-09-26 02:40:00|344.21|342.21|344.24|342.24|344.25|342.25|344.19|342.19|12
1727318410000|2024-09-26 02:40:10|344.23|342.23|344.19|342.19|344.24|342.24|344.17|342.17|8
1727318420000|2024-09-26 02:40:20|344.18|342.18|344.19|342.19|344.2|342.2|344.17|342.17|11
1727318430000|2024-09-26 02:40:30|344.18|342.18|344.02|342.02|344.18|342.18|343.98|341.98|13
1727318440000|2024-09-26 02:40:40|344.01|342.01|344.01|342.01|344.01|342.01|344|342|3
1727318450000|2024-09-26 02:40:50|344.02|342.02|344.1|342.1|344.1|342.1|344.02|342.02|3
1727318460000|2024-09-26 02:41:00|344.09|342.09|344.28|342.28|344.28|342.28|344.09|342.09|7
1727318470000|2024-09-26 02:41:10|344.31|342.31|344.23|342.23|344.31|342.31|344.23|342.23|7
1727318480000|2024-09-26 02:41:20|344.22|342.22|344.2|342.2|344.22|342.22|344.19|342.19|6
1727318490000|2024-09-26 02:41:30|344.19|342.19|344.11|342.11|344.19|342.19|344.11|342.11|13
1727318500000|2024-09-26 02:41:40|344.09|342.09|344.08|342.08|344.09|342.09|344.07|342.07|12
1727318510000|2024-09-26 02:41:50|344.09|342.09|344.18|342.18|344.24|342.24|344.08|342.08|24
1727318520000|2024-09-26 02:42:00|344.19|342.19|344.17|342.17|344.23|342.23|344.17|342.17|15
1727318530000|2024-09-26 02:42:10|344.16|342.16|344.17|342.17|344.18|342.18|344.09|342.09|14
1727318540000|2024-09-26 02:42:20|344.18|342.18|344.17|342.17|344.19|342.19|344.15|342.15|15
1727318550000|2024-09-26 02:42:30|344.19|342.19|344.16|342.16|344.21|342.21|344.15|342.15|13
1727318560000|2024-09-26 02:42:40|344.17|342.17|344.28|342.28|344.28|342.28|344.17|342.17|8
1727318570000|2024-09-26 02:42:50|344.27|342.27|344.3|342.3|344.3|342.3|344.27|342.27|4
1727318580000|2024-09-26 02:43:00|344.31|342.31|344.28|342.28|344.33|342.33|344.28|342.28|6
1727318590000|2024-09-26 02:43:10|344.25|342.25|344.22|342.22|344.25|342.25|344.18|342.18|13
1727318600000|2024-09-26 02:43:20|344.21|342.21|344.2|342.2|344.22|342.22|344.19|342.19|11
1727318610000|2024-09-26 02:43:30|344.21|342.21|344.19|342.19|344.22|342.22|344.19|342.19|15
1727318620000|2024-09-26 02:43:40|344.2|342.2|344.15|342.15|344.21|342.21|344.14|342.14|6
1727318630000|2024-09-26 02:43:50|344.14|342.14|344.08|342.08|344.14|342.14|344.08|342.08|5
1727318640000|2024-09-26 02:44:00|344.09|342.09|344.53|342.53|344.53|342.53|344.06|342.06|14
1727318650000|2024-09-26 02:44:10|344.58|342.58|344.6|342.6|344.6|342.6|344.58|342.58|4
1727318660000|2024-09-26 02:44:20|344.61|342.61|344.54|342.54|344.65|342.65|344.53|342.53|18
1727318670000|2024-09-26 02:44:30|344.52|342.52|344.6|342.6|344.61|342.61|344.5|342.5|18
1727318680000|2024-09-26 02:44:40|344.64|342.64|344.64|342.64|344.67|342.67|344.62|342.62|13
1727318690000|2024-09-26 02:44:50|344.63|342.63|344.58|342.58|344.64|342.64|344.58|342.58|11
1727318700000|2024-09-26 02:45:00|344.53|342.53|344.3|342.3|344.53|342.53|344.29|342.29|22
1727318710000|2024-09-26 02:45:10|344.29|342.29|344.39|342.39|344.41|342.41|344.29|342.29|14
1727318720000|2024-09-26 02:45:20|344.37|342.37|344.38|342.38|344.43|342.43|344.33|342.33|21
1727318730000|2024-09-26 02:45:30|344.4|342.4|344.49|342.49|344.5|342.5|344.39|342.39|20
1727318740000|2024-09-26 02:45:40|344.48|342.48|344.5|342.5|344.5|342.5|344.38|342.38|16
1727318750000|2024-09-26 02:45:50|344.52|342.52|344.59|342.59|344.66|342.66|344.48|342.48|21
1727318760000|2024-09-26 02:46:00|344.58|342.58|344.7|342.7|344.7|342.7|344.58|342.58|12
1727318770000|2024-09-26 02:46:10|344.69|342.69|344.73|342.73|344.8|342.8|344.67|342.67|20
1727318780000|2024-09-26 02:46:20|344.75|342.75|344.63|342.63|344.75|342.75|344.56|342.56|15
1727318790000|2024-09-26 02:46:30|344.62|342.62|344.75|342.75|344.82|342.82|344.62|342.62|19
1727318800000|2024-09-26 02:46:40|344.7|342.7|344.64|342.64|344.7|342.7|344.62|342.62|15
1727318810000|2024-09-26 02:46:50|344.63|342.63|344.55|342.55|344.66|342.66|344.54|342.54|20
1727318820000|2024-09-26 02:47:00|344.56|342.56|344.37|342.37|344.56|342.56|344.37|342.37|10
1727318830000|2024-09-26 02:47:10|344.38|342.38|344.48|342.48|344.54|342.54|344.38|342.38|14
1727318840000|2024-09-26 02:47:20|344.49|342.49|344.46|342.46|344.49|342.49|344.45|342.45|14
1727318850000|2024-09-26 02:47:30|344.47|342.47|344.48|342.48|344.5|342.5|344.46|342.46|17
1727318860000|2024-09-26 02:47:40|344.47|342.47|344.47|342.47|344.48|342.48|344.42|342.42|13
1727318870000|2024-09-26 02:47:50|344.46|342.46|344.48|342.48|344.49|342.49|344.46|342.46|8
1727318880000|2024-09-26 02:48:00|344.47|342.47|344.48|342.48|344.48|342.48|344.45|342.45|14
1727318890000|2024-09-26 02:48:10|344.47|342.47|344.46|342.46|344.49|342.49|344.39|342.39|15
1727318900000|2024-09-26 02:48:20|344.45|342.45|344.45|342.45|344.46|342.46|344.44|342.44|5
1727318910000|2024-09-26 02:48:30|344.46|342.46|344.46|342.46|344.48|342.48|344.44|342.44|11
1727318920000|2024-09-26 02:48:40|344.45|342.45|344.44|342.44|344.45|342.45|344.41|342.41|9
1727318930000|2024-09-26 02:48:50|344.46|342.46|344.52|342.52|344.54|342.54|344.45|342.45|12
1727318940000|2024-09-26 02:49:00|344.53|342.53|344.47|342.47|344.54|342.54|344.42|342.42|15
1727318950000|2024-09-26 02:49:10|344.46|342.46|344.47|342.47|344.49|342.49|344.46|342.46|12
1727318960000|2024-09-26 02:49:20|344.48|342.48|344.56|342.56|344.59|342.59|344.47|342.47|18
1727318970000|2024-09-26 02:49:30|344.55|342.55|344.56|342.56|344.57|342.57|344.55|342.55|10
1727318980000|2024-09-26 02:49:40|344.55|342.55|344.52|342.52|344.55|342.55|344.49|342.49|8
1727318990000|2024-09-26 02:49:50|344.51|342.51|344.55|342.55|344.55|342.55|344.44|342.44|9
1727319000000|2024-09-26 02:50:00|344.56|342.56|344.47|342.47|344.57|342.57|344.47|342.47|9
1727319010000|2024-09-26 02:50:10|344.48|342.48|344.57|342.57|344.57|342.57|344.48|342.48|17
1727319020000|2024-09-26 02:50:20|344.56|342.56|344.45|342.45|344.57|342.57|344.45|342.45|17
1727319030000|2024-09-26 02:50:30|344.44|342.44|344.36|342.36|344.44|342.44|344.36|342.36|7
1727319040000|2024-09-26 02:50:40|344.35|342.35|344.34|342.34|344.35|342.35|344.31|342.31|6
1727319050000|2024-09-26 02:50:50|344.35|342.35|344.33|342.33|344.38|342.38|344.33|342.33|5
1727319060000|2024-09-26 02:51:00|344.34|342.34|344.45|342.45|344.46|342.46|344.34|342.34|12
1727319070000|2024-09-26 02:51:10|344.46|342.46|344.48|342.48|344.49|342.49|344.46|342.46|3
1727319080000|2024-09-26 02:51:20|344.47|342.47|344.34|342.34|344.47|342.47|344.31|342.31|10
1727319090000|2024-09-26 02:51:30|344.33|342.33|344.31|342.31|344.33|342.33|344.31|342.31|3
1727319100000|2024-09-26 02:51:40|344.32|342.32|344.37|342.37|344.38|342.38|344.32|342.32|9
1727319110000|2024-09-26 02:51:50|344.36|342.36|344.37|342.37|344.37|342.37|344.36|342.36|2
1727319120000|2024-09-26 02:52:00|344.36|342.36|344.33|342.33|344.36|342.36|344.27|342.27|14
1727319130000|2024-09-26 02:52:10|344.32|342.32|344.35|342.35|344.35|342.35|344.31|342.31|9
1727319140000|2024-09-26 02:52:20|344.34|342.34|344.36|342.36|344.38|342.38|344.33|342.33|15
1727319150000|2024-09-26 02:52:30|344.37|342.37|344.33|342.33|344.41|342.41|344.33|342.33|14
1727319160000|2024-09-26 02:52:40|344.31|342.31|344.27|342.27|344.31|342.31|344.25|342.25|5
1727319170000|2024-09-26 02:52:50|344.26|342.26|344.39|342.39|344.4|342.4|344.23|342.23|17
1727319180000|2024-09-26 02:53:00|344.38|342.38|344.33|342.33|344.39|342.39|344.28|342.28|20
1727319190000|2024-09-26 02:53:10|344.32|342.32|344.39|342.39|344.39|342.39|344.31|342.31|4
1727319200000|2024-09-26 02:53:20|344.36|342.36|344.33|342.33|344.39|342.39|344.33|342.33|8
1727319210000|2024-09-26 02:53:30|344.31|342.31|344.34|342.34|344.35|342.35|344.31|342.31|10
1727319220000|2024-09-26 02:53:40|344.33|342.33|344.36|342.36|344.38|342.38|344.32|342.32|11
1727319230000|2024-09-26 02:53:50|344.37|342.37|344.37|342.37|344.38|342.38|344.31|342.31|14
1727319240000|2024-09-26 02:54:00|344.36|342.36|344.35|342.35|344.37|342.37|344.35|342.35|8
1727319250000|2024-09-26 02:54:10|344.33|342.33|344.13|342.13|344.33|342.33|344.13|342.13|6
1727319260000|2024-09-26 02:54:20|344.14|342.14|344.16|342.16|344.16|342.16|344.13|342.13|6
1727319270000|2024-09-26 02:54:30|344.15|342.15|344.12|342.12|344.15|342.15|344.12|342.12|10
1727319280000|2024-09-26 02:54:40|344.13|342.13|344.14|342.14|344.14|342.14|344.12|342.12|11
1727319290000|2024-09-26 02:54:50|344.15|342.15|344.14|342.14|344.19|342.19|344.14|342.14|6
1727319300000|2024-09-26 02:55:00|344.15|342.15|344.16|342.16|344.19|342.19|344.12|342.12|17
1727319310000|2024-09-26 02:55:10|344.18|342.18|344.2|342.2|344.25|342.25|344.15|342.15|18
1727319320000|2024-09-26 02:55:20|344.21|342.21|344.3|342.3|344.31|342.31|344.17|342.17|17
1727319330000|2024-09-26 02:55:30|344.27|342.27|344.33|342.33|344.37|342.37|344.27|342.27|11
1727319340000|2024-09-26 02:55:40|344.32|342.32|344.34|342.34|344.34|342.34|344.32|342.32|13
1727319350000|2024-09-26 02:55:50|344.33|342.33|344.35|342.35|344.36|342.36|344.33|342.33|7
1727319360000|2024-09-26 02:56:00|344.32|342.32|344.19|342.19|344.35|342.35|344.19|342.19|10
1727319370000|2024-09-26 02:56:10|344.18|342.18|344.16|342.16|344.18|342.18|344.16|342.16|2
1727319380000|2024-09-26 02:56:20|344.17|342.17|344.16|342.16|344.18|342.18|344.16|342.16|8
1727319390000|2024-09-26 02:56:30|344.09|342.09|344.14|342.14|344.14|342.14|344.08|342.08|8
1727319400000|2024-09-26 02:56:40|344.12|342.12|344.11|342.11|344.13|342.13|344.07|342.07|22
1727319410000|2024-09-26 02:56:50|344.1|342.1|344.11|342.11|344.11|342.11|344.05|342.05|13
1727319420000|2024-09-26 02:57:00|344.22|342.22|344.34|342.34|344.41|342.41|344.22|342.22|18
1727319430000|2024-09-26 02:57:10|344.39|342.39|344.38|342.38|344.39|342.39|344.35|342.35|16
1727319440000|2024-09-26 02:57:20|344.39|342.39|344.36|342.36|344.41|342.41|344.34|342.34|14
1727319450000|2024-09-26 02:57:30|344.37|342.37|344.38|342.38|344.38|342.38|344.33|342.33|10
1727319460000|2024-09-26 02:57:40|344.37|342.37|344.34|342.34|344.37|342.37|344.31|342.31|6
1727319470000|2024-09-26 02:57:50|344.33|342.33|344.32|342.32|344.36|342.36|344.32|342.32|8
1727319480000|2024-09-26 02:58:00|344.31|342.31|344.09|342.09|344.31|342.31|344.09|342.09|16
1727319490000|2024-09-26 02:58:10|344.07|342.07|344.09|342.09|344.09|342.09|344.07|342.07|7
1727319500000|2024-09-26 02:58:20|344.08|342.08|344.08|342.08|344.11|342.11|344.08|342.08|8
1727319510000|2024-09-26 02:58:30|344.09|342.09|344.03|342.03|344.09|342.09|344.03|342.03|8
1727319520000|2024-09-26 02:58:40|344.02|342.02|344.03|342.03|344.04|342.04|343.94|341.94|8
1727319530000|2024-09-26 02:58:50|344.04|342.04|343.98|341.98|344.04|342.04|343.97|341.97|9
1727319540000|2024-09-26 02:59:00|343.97|341.97|344.03|342.03|344.04|342.04|343.97|341.97|10
1727319550000|2024-09-26 02:59:10|344.04|342.04|344.11|342.11|344.12|342.12|344.04|342.04|12
1727319560000|2024-09-26 02:59:20|344.12|342.12|344.1|342.1|344.12|342.12|344.1|342.1|21
1727319570000|2024-09-26 02:59:30|344.03|342.03|344.02|342.02|344.03|342.03|344.02|342.02|2
1727319580000|2024-09-26 02:59:40|344.01|342.01|344.03|342.03|344.06|342.06|343.95|341.95|11
1727319590000|2024-09-26 02:59:50|344.04|342.04|344.04|342.04|344.06|342.06|344.03|342.03|8
1727319600000|2024-09-26 03:00:00|344.05|342.05|343.97|341.97|344.05|342.05|343.97|341.97|10
1727319610000|2024-09-26 03:00:10|343.95|341.95|343.9|341.9|343.95|341.95|343.9|341.9|6
1727319620000|2024-09-26 03:00:20|343.91|341.91|343.9|341.9|343.94|341.94|343.9|341.9|8
1727319630000|2024-09-26 03:00:30|343.91|341.91|343.83|341.83|343.92|341.92|343.83|341.83|9
1727319640000|2024-09-26 03:00:40|343.81|341.81|343.82|341.82|343.87|341.87|343.76|341.76|12
1727319650000|2024-09-26 03:00:50|343.81|341.81|343.85|341.85|343.88|341.88|343.79|341.79|12
1727319660000|2024-09-26 03:01:00|343.81|341.81|343.89|341.89|343.89|341.89|343.81|341.81|9
1727319670000|2024-09-26 03:01:10|343.85|341.85|343.75|341.75|343.85|341.85|343.75|341.75|14
1727319680000|2024-09-26 03:01:20|343.74|341.74|343.76|341.76|343.81|341.81|343.74|341.74|18
1727319690000|2024-09-26 03:01:30|343.75|341.75|343.79|341.79|343.79|341.79|343.74|341.74|9
1727319700000|2024-09-26 03:01:40|343.78|341.78|343.78|341.78|343.79|341.79|343.77|341.77|5
1727319710000|2024-09-26 03:01:50|343.77|341.77|343.77|341.77|343.78|341.78|343.77|341.77|5
1727319720000|2024-09-26 03:02:00|343.78|341.78|343.78|341.78|343.78|341.78|343.77|341.77|3
1727319730000|2024-09-26 03:02:10|343.79|341.79|343.87|341.87|343.87|341.87|343.79|341.79|7
1727319740000|2024-09-26 03:02:20|343.86|341.86|343.76|341.76|343.86|341.86|343.76|341.76|8
1727319750000|2024-09-26 03:02:30|343.75|341.75|343.73|341.73|343.76|341.76|343.72|341.72|11
1727319760000|2024-09-26 03:02:40|343.74|341.74|343.74|341.74|343.74|341.74|343.73|341.73|5
1727319770000|2024-09-26 03:02:50|343.73|341.73|343.71|341.71|343.74|341.74|343.66|341.66|12
1727319780000|2024-09-26 03:03:00|343.7|341.7|343.76|341.76|343.76|341.76|343.7|341.7|5
1727319790000|2024-09-26 03:03:10|343.77|341.77|343.75|341.75|343.8|341.8|343.75|341.75|7
1727319800000|2024-09-26 03:03:20|343.77|341.77|343.99|341.99|344|342|343.77|341.77|19
1727319810000|2024-09-26 03:03:30|343.98|341.98|344.36|342.36|344.36|342.36|343.95|341.95|25
1727319820000|2024-09-26 03:03:40|344.37|342.37|344.46|342.46|344.47|342.47|344.36|342.36|11
1727319830000|2024-09-26 03:03:50|344.45|342.45|344.53|342.53|344.53|342.53|344.45|342.45|8
1727319840000|2024-09-26 03:04:00|344.52|342.52|344.47|342.47|344.52|342.52|344.44|342.44|13
1727319850000|2024-09-26 03:04:10|344.46|342.46|344.49|342.49|344.49|342.49|344.45|342.45|10
1727319860000|2024-09-26 03:04:20|344.48|342.48|344.48|342.48|344.5|342.5|344.47|342.47|8
1727319870000|2024-09-26 03:04:30|344.47|342.47|344.46|342.46|344.47|342.47|344.45|342.45|8
1727319880000|2024-09-26 03:04:40|344.5|342.5|344.44|342.44|344.5|342.5|344.44|342.44|9
1727319900000|2024-09-26 03:05:00|344.43|342.43|344.45|342.45|344.49|342.49|344.4|342.4|10
1727319910000|2024-09-26 03:05:10|344.48|342.48|344.48|342.48|344.5|342.5|344.48|342.48|4
1727319920000|2024-09-26 03:05:20|344.45|342.45|344.54|342.54|344.57|342.57|344.45|342.45|12
1727319930000|2024-09-26 03:05:30|344.58|342.58|344.55|342.55|344.58|342.58|344.54|342.54|12
1727319940000|2024-09-26 03:05:40|344.54|342.54|344.4|342.4|344.54|342.54|344.32|342.32|15
1727319950000|2024-09-26 03:05:50|344.39|342.39|344.39|342.39|344.39|342.39|344.39|342.39|1
1727319960000|2024-09-26 03:06:00|344.38|342.38|344.48|342.48|344.49|342.49|344.35|342.35|15
1727319970000|2024-09-26 03:06:10|344.49|342.49|344.48|342.48|344.54|342.54|344.47|342.47|13
1727319980000|2024-09-26 03:06:20|344.49|342.49|344.43|342.43|344.52|342.52|344.43|342.43|16
1727319990000|2024-09-26 03:06:30|344.36|342.36|344.34|342.34|344.37|342.37|344.34|342.34|5
1727320000000|2024-09-26 03:06:40|344.33|342.33|344.34|342.34|344.41|342.41|344.33|342.33|10
1727320010000|2024-09-26 03:06:50|344.33|342.33|344.33|342.33|344.34|342.34|344.31|342.31|6
1727320020000|2024-09-26 03:07:00|344.34|342.34|344.26|342.26|344.34|342.34|344.26|342.26|6
1727320030000|2024-09-26 03:07:10|344.25|342.25|344.38|342.38|344.4|342.4|344.22|342.22|13
1727320040000|2024-09-26 03:07:20|344.37|342.37|344.37|342.37|344.37|342.37|344.37|342.37|1
1727320050000|2024-09-26 03:07:30|344.35|342.35|344.43|342.43|344.43|342.43|344.33|342.33|8
1727320060000|2024-09-26 03:07:40|344.41|342.41|344.38|342.38|344.41|342.41|344.38|342.38|3
1727320070000|2024-09-26 03:07:50|344.37|342.37|344.36|342.36|344.37|342.37|344.32|342.32|9
1727320080000|2024-09-26 03:08:00|344.37|342.37|344.38|342.38|344.42|342.42|344.37|342.37|8
1727320090000|2024-09-26 03:08:10|344.37|342.37|344.49|342.49|344.51|342.51|344.37|342.37|9
1727320100000|2024-09-26 03:08:20|344.48|342.48|344.34|342.34|344.48|342.48|344.34|342.34|13
1727320110000|2024-09-26 03:08:30|344.35|342.35|344.34|342.34|344.35|342.35|344.34|342.34|2
1727320120000|2024-09-26 03:08:40|344.33|342.33|344.34|342.34|344.35|342.35|344.32|342.32|5
1727320130000|2024-09-26 03:08:50|344.35|342.35|344.44|342.44|344.46|342.46|344.35|342.35|6
1727320140000|2024-09-26 03:09:00|344.43|342.43|344.45|342.45|344.46|342.46|344.43|342.43|3
1727320170000|2024-09-26 03:09:30|344.44|342.44|344.44|342.44|344.44|342.44|344.44|342.44|1
1727320190000|2024-09-26 03:09:50|344.43|342.43|344.66|342.66|344.66|342.66|344.43|342.43|10
1727320200000|2024-09-26 03:10:00|344.65|342.65|344.38|342.38|344.66|342.66|344.38|342.38|20
1727320210000|2024-09-26 03:10:10|344.37|342.37|344.23|342.23|344.37|342.37|344.22|342.22|14
1727320220000|2024-09-26 03:10:20|344.22|342.22|344.12|342.12|344.23|342.23|344.11|342.11|11
1727320230000|2024-09-26 03:10:30|344.11|342.11|344.06|342.06|344.11|342.11|344.06|342.06|13
1727320240000|2024-09-26 03:10:40|344.07|342.07|344.15|342.15|344.15|342.15|344.07|342.07|6
1727320250000|2024-09-26 03:10:50|344.14|342.14|344.06|342.06|344.14|342.14|344.05|342.05|7
1727320260000|2024-09-26 03:11:00|344.08|342.08|344.07|342.07|344.08|342.08|344.04|342.04|10
1727320270000|2024-09-26 03:11:10|344.06|342.06|344.06|342.06|344.07|342.07|344.05|342.05|5
1727320280000|2024-09-26 03:11:20|344.07|342.07|344.15|342.15|344.15|342.15|344.07|342.07|8
1727320290000|2024-09-26 03:11:30|344.13|342.13|344.16|342.16|344.17|342.17|344.13|342.13|14
1727320300000|2024-09-26 03:11:40|344.15|342.15|344.38|342.38|344.38|342.38|344.15|342.15|8
1727320310000|2024-09-26 03:11:50|344.37|342.37|344.37|342.37|344.44|342.44|344.36|342.36|11
1727320320000|2024-09-26 03:12:00|344.38|342.38|344.37|342.37|344.38|342.38|344.37|342.37|2
1727320330000|2024-09-26 03:12:10|344.36|342.36|344.37|342.37|344.37|342.37|344.36|342.36|6
1727320340000|2024-09-26 03:12:20|344.36|342.36|344.2|342.2|344.36|342.36|344.19|342.19|10
1727320350000|2024-09-26 03:12:30|344.21|342.21|344.23|342.23|344.26|342.26|344.21|342.21|7
1727320360000|2024-09-26 03:12:40|344.22|342.22|344.15|342.15|344.22|342.22|344.14|342.14|8
1727320370000|2024-09-26 03:12:50|344.14|342.14|344.1|342.1|344.14|342.14|344.1|342.1|3
1727320380000|2024-09-26 03:13:00|344.12|342.12|344.19|342.19|344.21|342.21|344.12|342.12|8
1727320390000|2024-09-26 03:13:10|344.18|342.18|344.19|342.19|344.19|342.19|344.18|342.18|2
1727320410000|2024-09-26 03:13:30|344.2|342.2|344.23|342.23|344.24|342.24|344.2|342.2|3
1727320420000|2024-09-26 03:13:40|344.24|342.24|344.28|342.28|344.28|342.28|344.24|342.24|2
1727320430000|2024-09-26 03:13:50|344.27|342.27|344.3|342.3|344.3|342.3|344.26|342.26|7
1727320440000|2024-09-26 03:14:00|344.32|342.32|344.38|342.38|344.4|342.4|344.32|342.32|11
1727320450000|2024-09-26 03:14:10|344.37|342.37|344.38|342.38|344.4|342.4|344.37|342.37|4
1727320470000|2024-09-26 03:14:30|344.37|342.37|344.38|342.38|344.38|342.38|344.37|342.37|2
1727320480000|2024-09-26 03:14:40|344.37|342.37|344.38|342.38|344.38|342.38|344.37|342.37|2
1727320500000|2024-09-26 03:15:00|344.42|342.42|344.39|342.39|344.42|342.42|344.38|342.38|4
1727320510000|2024-09-26 03:15:10|344.43|342.43|344.4|342.4|344.43|342.43|344.4|342.4|9
1727320530000|2024-09-26 03:15:30|344.41|342.41|344.5|342.5|344.53|342.53|344.41|342.41|11
1727320540000|2024-09-26 03:15:40|344.49|342.49|344.53|342.53|344.54|342.54|344.49|342.49|6
1727320550000|2024-09-26 03:15:50|344.54|342.54|345.05|343.05|345.05|343.05|344.54|342.54|12
1727320560000|2024-09-26 03:16:00|345.07|343.07|344.94|342.94|345.07|343.07|344.92|342.92|10
1727320570000|2024-09-26 03:16:10|344.93|342.93|344.81|342.81|344.93|342.93|344.81|342.81|11
1727320580000|2024-09-26 03:16:20|344.82|342.82|344.79|342.79|344.85|342.85|344.79|342.79|10
1727320590000|2024-09-26 03:16:30|344.81|342.81|345|343|345.05|343.05|344.81|342.81|21
1727320600000|2024-09-26 03:16:40|344.98|342.98|344.83|342.83|344.98|342.98|344.83|342.83|13
1727320610000|2024-09-26 03:16:50|344.82|342.82|344.81|342.81|344.82|342.82|344.81|342.81|4
1727320620000|2024-09-26 03:17:00|344.83|342.83|344.88|342.88|344.88|342.88|344.82|342.82|13
1727320630000|2024-09-26 03:17:10|344.89|342.89|344.9|342.9|344.95|342.95|344.89|342.89|16
1727320640000|2024-09-26 03:17:20|344.91|342.91|344.85|342.85|344.94|342.94|344.85|342.85|12
1727320650000|2024-09-26 03:17:30|344.87|342.87|344.88|342.88|344.9|342.9|344.86|342.86|15
1727320660000|2024-09-26 03:17:40|344.89|342.89|344.69|342.69|344.91|342.91|344.68|342.68|18
1727320670000|2024-09-26 03:17:50|344.68|342.68|344.68|342.68|344.69|342.69|344.67|342.67|8
1727320680000|2024-09-26 03:18:00|344.67|342.67|344.65|342.65|344.68|342.68|344.65|342.65|10
1727320690000|2024-09-26 03:18:10|344.61|342.61|344.62|342.62|344.65|342.65|344.55|342.55|11
1727320700000|2024-09-26 03:18:20|344.6|342.6|344.72|342.72|344.73|342.73|344.6|342.6|14
1727320710000|2024-09-26 03:18:30|344.73|342.73|344.65|342.65|344.74|342.74|344.61|342.61|14
1727320720000|2024-09-26 03:18:40|344.66|342.66|344.75|342.75|344.76|342.76|344.66|342.66|10
1727320730000|2024-09-26 03:18:50|344.74|342.74|344.74|342.74|344.75|342.75|344.72|342.72|7
1727320740000|2024-09-26 03:19:00|344.76|342.76|344.6|342.6|344.76|342.76|344.57|342.57|16
1727320750000|2024-09-26 03:19:10|344.59|342.59|344.66|342.66|344.68|342.68|344.59|342.59|8
1727320760000|2024-09-26 03:19:20|344.65|342.65|344.58|342.58|344.65|342.65|344.58|342.58|7
1727320780000|2024-09-26 03:19:40|344.59|342.59|344.61|342.61|344.63|342.63|344.58|342.58|12
1727320790000|2024-09-26 03:19:50|344.63|342.63|344.59|342.59|344.63|342.63|344.59|342.59|7
1727320800000|2024-09-26 03:20:00|344.58|342.58|344.44|342.44|344.58|342.58|344.42|342.42|11
1727320810000|2024-09-26 03:20:10|344.43|342.43|344.33|342.33|344.43|342.43|344.33|342.33|6
1727320820000|2024-09-26 03:20:20|344.29|342.29|344.29|342.29|344.31|342.31|344.24|342.24|12
1727320830000|2024-09-26 03:20:30|344.28|342.28|344.17|342.17|344.28|342.28|344.17|342.17|9
1727320840000|2024-09-26 03:20:40|344.18|342.18|344.24|342.24|344.26|342.26|344.16|342.16|12
1727320850000|2024-09-26 03:20:50|344.23|342.23|344.19|342.19|344.24|342.24|344.19|342.19|7
1727320860000|2024-09-26 03:21:00|344.18|342.18|344.19|342.19|344.19|342.19|344.14|342.14|7
1727320870000|2024-09-26 03:21:10|344.21|342.21|344.23|342.23|344.23|342.23|344.21|342.21|4
1727320880000|2024-09-26 03:21:20|344.24|342.24|344.26|342.26|344.26|342.26|344.24|342.24|2
1727320890000|2024-09-26 03:21:30|344.27|342.27|344.23|342.23|344.27|342.27|344.22|342.22|4
1727320900000|2024-09-26 03:21:40|344.22|342.22|344.23|342.23|344.23|342.23|344.19|342.19|6
1727320920000|2024-09-26 03:22:00|344.22|342.22|344.24|342.24|344.24|342.24|344.22|342.22|6
1727320930000|2024-09-26 03:22:10|344.23|342.23|344.1|342.1|344.23|342.23|344.1|342.1|6
1727320940000|2024-09-26 03:22:20|344.09|342.09|344.07|342.07|344.09|342.09|344.06|342.06|8
1727320950000|2024-09-26 03:22:30|344.06|342.06|343.93|341.93|344.06|342.06|343.88|341.88|20
1727320960000|2024-09-26 03:22:40|343.94|341.94|343.94|341.94|343.94|341.94|343.91|341.91|8
1727320980000|2024-09-26 03:23:00|344|342|343.98|341.98|344.08|342.08|343.98|341.98|10
1727320990000|2024-09-26 03:23:10|343.99|341.99|344.02|342.02|344.02|342.02|343.99|341.99|6
1727321000000|2024-09-26 03:23:20|344.01|342.01|343.97|341.97|344.01|342.01|343.97|341.97|4
1727321010000|2024-09-26 03:23:30|343.98|341.98|343.98|341.98|343.98|341.98|343.98|341.98|1
1727321020000|2024-09-26 03:23:40|343.96|341.96|343.97|341.97|343.97|341.97|343.93|341.93|6
1727321030000|2024-09-26 03:23:50|343.99|341.99|344.01|342.01|344.01|342.01|343.99|341.99|3
1727321040000|2024-09-26 03:24:00|343.99|341.99|343.94|341.94|344.01|342.01|343.89|341.89|16
1727321050000|2024-09-26 03:24:10|343.96|341.96|343.96|341.96|343.96|341.96|343.94|341.94|6
1727321060000|2024-09-26 03:24:20|343.95|341.95|343.94|341.94|343.95|341.95|343.93|341.93|4
1727321070000|2024-09-26 03:24:30|343.95|341.95|343.93|341.93|343.95|341.95|343.92|341.92|8
1727321080000|2024-09-26 03:24:40|344.08|342.08|344.08|342.08|344.09|342.09|344.06|342.06|6
1727321090000|2024-09-26 03:24:50|344.09|342.09|344.05|342.05|344.09|342.09|344.05|342.05|5
1727321100000|2024-09-26 03:25:00|344.04|342.04|344.09|342.09|344.09|342.09|344.04|342.04|6
1727321110000|2024-09-26 03:25:10|344.11|342.11|344.05|342.05|344.11|342.11|344.04|342.04|8
1727321120000|2024-09-26 03:25:20|344.04|342.04|343.96|341.96|344.04|342.04|343.96|341.96|7
1727321130000|2024-09-26 03:25:30|343.98|341.98|344|342|344|342|343.98|341.98|2
1727321140000|2024-09-26 03:25:40|344.02|342.02|344.05|342.05|344.05|342.05|344.01|342.01|5
1727321150000|2024-09-26 03:25:50|344.06|342.06|344.09|342.09|344.13|342.13|344.06|342.06|13
1727321160000|2024-09-26 03:26:00|344.06|342.06|344|342|344.06|342.06|344|342|16
1727321170000|2024-09-26 03:26:10|344.01|342.01|343.95|341.95|344.05|342.05|343.95|341.95|16
1727321180000|2024-09-26 03:26:20|343.96|341.96|343.96|341.96|343.96|341.96|343.96|341.96|1
1727321190000|2024-09-26 03:26:30|343.88|341.88|343.88|341.88|343.9|341.9|343.85|341.85|11
1727321200000|2024-09-26 03:26:40|343.87|341.87|343.77|341.77|343.87|341.87|343.75|341.75|11
1727321210000|2024-09-26 03:26:50|343.78|341.78|343.71|341.71|343.78|341.78|343.69|341.69|7
1727321220000|2024-09-26 03:27:00|343.7|341.7|343.71|341.71|343.72|341.72|343.7|341.7|4
1727321230000|2024-09-26 03:27:10|343.67|341.67|343.72|341.72|343.72|341.72|343.65|341.65|5
1727321240000|2024-09-26 03:27:20|343.71|341.71|343.72|341.72|343.74|341.74|343.71|341.71|3
1727321250000|2024-09-26 03:27:30|343.71|341.71|343.7|341.7|343.72|341.72|343.68|341.68|7
1727321260000|2024-09-26 03:27:40|343.71|341.71|343.73|341.73|343.73|341.73|343.71|341.71|3
1727321270000|2024-09-26 03:27:50|343.72|341.72|343.69|341.69|343.72|341.72|343.69|341.69|7
1727321280000|2024-09-26 03:28:00|343.7|341.7|343.77|341.77|343.78|341.78|343.7|341.7|5
1727321290000|2024-09-26 03:28:10|343.78|341.78|343.78|341.78|343.78|341.78|343.77|341.77|3
1727321310000|2024-09-26 03:28:30|343.79|341.79|343.79|341.79|343.82|341.82|343.76|341.76|9
1727321320000|2024-09-26 03:28:40|343.78|341.78|343.79|341.79|343.8|341.8|343.78|341.78|4
1727321340000|2024-09-26 03:29:00|343.78|341.78|343.68|341.68|343.78|341.78|343.68|341.68|4
1727321350000|2024-09-26 03:29:10|343.67|341.67|343.64|341.64|343.67|341.67|343.54|341.54|12
1727321360000|2024-09-26 03:29:20|343.66|341.66|343.65|341.65|343.66|341.66|343.65|341.65|2
1727321370000|2024-09-26 03:29:30|343.64|341.64|343.62|341.62|343.66|341.66|343.58|341.58|9
1727321380000|2024-09-26 03:29:40|343.61|341.61|343.59|341.59|343.61|341.61|343.57|341.57|6
1727321390000|2024-09-26 03:29:50|343.64|341.64|343.58|341.58|343.64|341.64|343.58|341.58|7
1727321400000|2024-09-26 03:30:00|343.59|341.59|343.59|341.59|343.65|341.65|343.59|341.59|9
1727321410000|2024-09-26 03:30:10|343.58|341.58|343.63|341.63|343.63|341.63|343.58|341.58|7
1727321420000|2024-09-26 03:30:20|343.65|341.65|343.62|341.62|343.71|341.71|343.6|341.6|14
1727321430000|2024-09-26 03:30:30|343.63|341.63|343.69|341.69|343.69|341.69|343.63|341.63|7
1727321440000|2024-09-26 03:30:40|343.7|341.7|343.69|341.69|343.7|341.7|343.68|341.68|3
1727321450000|2024-09-26 03:30:50|343.72|341.72|343.7|341.7|343.72|341.72|343.7|341.7|3
1727321460000|2024-09-26 03:31:00|343.68|341.68|343.79|341.79|343.79|341.79|343.68|341.68|9
1727321470000|2024-09-26 03:31:10|343.78|341.78|343.75|341.75|343.78|341.78|343.75|341.75|6
1727321480000|2024-09-26 03:31:20|343.76|341.76|343.77|341.77|343.77|341.77|343.75|341.75|4
1727321490000|2024-09-26 03:31:30|343.8|341.8|343.79|341.79|343.86|341.86|343.78|341.78|8
1727321500000|2024-09-26 03:31:40|343.8|341.8|343.83|341.83|343.83|341.83|343.8|341.8|3
1727321510000|2024-09-26 03:31:50|343.81|341.81|343.8|341.8|343.82|341.82|343.8|341.8|8
1727321520000|2024-09-26 03:32:00|343.82|341.82|343.8|341.8|343.82|341.82|343.8|341.8|2
1727321530000|2024-09-26 03:32:10|343.76|341.76|343.76|341.76|343.76|341.76|343.75|341.75|3
1727321540000|2024-09-26 03:32:20|343.75|341.75|343.79|341.79|343.8|341.8|343.75|341.75|8
1727321550000|2024-09-26 03:32:30|343.78|341.78|343.77|341.77|343.78|341.78|343.76|341.76|3
1727321560000|2024-09-26 03:32:40|343.76|341.76|343.59|341.59|343.77|341.77|343.59|341.59|8
1727321570000|2024-09-26 03:32:50|343.61|341.61|343.6|341.6|343.63|341.63|343.6|341.6|4
1727321580000|2024-09-26 03:33:00|343.59|341.59|343.81|341.81|343.81|341.81|343.57|341.57|12
1727321590000|2024-09-26 03:33:10|343.82|341.82|343.83|341.83|343.84|341.84|343.82|341.82|3
1727321600000|2024-09-26 03:33:20|343.84|341.84|343.85|341.85|343.86|341.86|343.84|341.84|11
1727321610000|2024-09-26 03:33:30|343.84|341.84|343.82|341.82|343.84|341.84|343.82|341.82|2
1727321620000|2024-09-26 03:33:40|343.84|341.84|343.87|341.87|343.87|341.87|343.84|341.84|2
1727321630000|2024-09-26 03:33:50|343.86|341.86|343.86|341.86|343.87|341.87|343.85|341.85|7
1727321640000|2024-09-26 03:34:00|343.87|341.87|343.92|341.92|343.92|341.92|343.87|341.87|4
1727321650000|2024-09-26 03:34:10|343.94|341.94|343.94|341.94|343.94|341.94|343.94|341.94|1
1727321660000|2024-09-26 03:34:20|343.93|341.93|343.91|341.91|343.93|341.93|343.9|341.9|4
1727321670000|2024-09-26 03:34:30|343.92|341.92|343.93|341.93|343.94|341.94|343.92|341.92|4
1727321690000|2024-09-26 03:34:50|343.94|341.94|343.99|341.99|343.99|341.99|343.94|341.94|3
1727321700000|2024-09-26 03:35:00|344|342|344.02|342.02|344.03|342.03|343.99|341.99|9
1727321710000|2024-09-26 03:35:10|344.01|342.01|344.11|342.11|344.11|342.11|344|342|8
1727321720000|2024-09-26 03:35:20|344.09|342.09|344.09|342.09|344.1|342.1|344.07|342.07|11
1727321730000|2024-09-26 03:35:30|344.1|342.1|344.11|342.11|344.11|342.11|344.1|342.1|6
1727321740000|2024-09-26 03:35:40|344.14|342.14|344.19|342.19|344.19|342.19|344.14|342.14|4
1727321750000|2024-09-26 03:35:50|344.25|342.25|344.25|342.25|344.28|342.28|344.25|342.25|5
1727321760000|2024-09-26 03:36:00|344.24|342.24|344.19|342.19|344.27|342.27|344.19|342.19|10
1727321770000|2024-09-26 03:36:10|344.15|342.15|344.16|342.16|344.16|342.16|344.14|342.14|7
1727321780000|2024-09-26 03:36:20|344.15|342.15|344.16|342.16|344.16|342.16|344.15|342.15|2
1727321790000|2024-09-26 03:36:30|344.15|342.15|344.18|342.18|344.18|342.18|344.14|342.14|6
1727321800000|2024-09-26 03:36:40|344.17|342.17|344.35|342.35|344.35|342.35|344.17|342.17|15
1727321820000|2024-09-26 03:37:00|344.36|342.36|344.38|342.38|344.38|342.38|344.36|342.36|3
1727321830000|2024-09-26 03:37:10|344.39|342.39|344.69|342.69|344.69|342.69|344.39|342.39|10
1727321840000|2024-09-26 03:37:20|344.71|342.71|344.68|342.68|344.71|342.71|344.67|342.67|7
1727321850000|2024-09-26 03:37:30|344.67|342.67|344.65|342.65|344.67|342.67|344.64|342.64|5
1727321860000|2024-09-26 03:37:40|344.66|342.66|344.68|342.68|344.7|342.7|344.64|342.64|7
1727321870000|2024-09-26 03:37:50|344.67|342.67|344.67|342.67|344.67|342.67|344.6|342.6|9
1727321880000|2024-09-26 03:38:00|344.66|342.66|344.57|342.57|344.71|342.71|344.57|342.57|16
1727321890000|2024-09-26 03:38:10|344.58|342.58|344.58|342.58|344.58|342.58|344.58|342.58|1
1727321900000|2024-09-26 03:38:20|344.59|342.59|344.58|342.58|344.59|342.59|344.58|342.58|2
1727321910000|2024-09-26 03:38:30|344.56|342.56|344.54|342.54|344.56|342.56|344.52|342.52|7
1727321920000|2024-09-26 03:38:40|344.55|342.55|344.55|342.55|344.55|342.55|344.55|342.55|1
1727321930000|2024-09-26 03:38:50|344.56|342.56|344.56|342.56|344.56|342.56|344.56|342.56|1
1727321940000|2024-09-26 03:39:00|344.57|342.57|344.37|342.37|344.57|342.57|344.37|342.37|15
1727321950000|2024-09-26 03:39:10|344.39|342.39|344.48|342.48|344.48|342.48|344.38|342.38|8
1727321960000|2024-09-26 03:39:20|344.49|342.49|344.49|342.49|344.5|342.5|344.49|342.49|5
1727321970000|2024-09-26 03:39:30|344.48|342.48|344.56|342.56|344.56|342.56|344.48|342.48|6
1727321980000|2024-09-26 03:39:40|344.57|342.57|344.58|342.58|344.58|342.58|344.57|342.57|2
1727321990000|2024-09-26 03:39:50|344.6|342.6|344.58|342.58|344.6|342.6|344.57|342.57|5
1727322000000|2024-09-26 03:40:00|344.59|342.59|344.66|342.66|344.66|342.66|344.59|342.59|6
1727322010000|2024-09-26 03:40:10|344.65|342.65|344.68|342.68|344.68|342.68|344.53|342.53|22
1727322020000|2024-09-26 03:40:20|344.72|342.72|344.76|342.76|344.76|342.76|344.72|342.72|6
1727322030000|2024-09-26 03:40:30|344.75|342.75|344.76|342.76|344.76|342.76|344.71|342.71|8
1727322040000|2024-09-26 03:40:40|344.75|342.75|344.75|342.75|344.75|342.75|344.75|342.75|1
1727322050000|2024-09-26 03:40:50|344.76|342.76|344.92|342.92|344.93|342.93|344.76|342.76|7
1727322060000|2024-09-26 03:41:00|344.93|342.93|344.84|342.84|344.93|342.93|344.83|342.83|15
1727322070000|2024-09-26 03:41:10|344.83|342.83|344.84|342.84|344.85|342.85|344.83|342.83|6
1727322080000|2024-09-26 03:41:20|344.85|342.85|344.87|342.87|344.87|342.87|344.85|342.85|4
1727322090000|2024-09-26 03:41:30|344.86|342.86|344.69|342.69|344.86|342.86|344.68|342.68|10
1727322100000|2024-09-26 03:41:40|344.68|342.68|344.67|342.67|344.68|342.68|344.67|342.67|2
1727322110000|2024-09-26 03:41:50|344.68|342.68|344.68|342.68|344.68|342.68|344.68|342.68|1
1727322120000|2024-09-26 03:42:00|344.7|342.7|344.73|342.73|344.73|342.73|344.7|342.7|3
1727322130000|2024-09-26 03:42:10|344.74|342.74|344.81|342.81|344.82|342.82|344.74|342.74|4
1727322140000|2024-09-26 03:42:20|344.8|342.8|344.75|342.75|344.8|342.8|344.74|342.74|13
1727322150000|2024-09-26 03:42:30|344.74|342.74|344.84|342.84|344.84|342.84|344.74|342.74|15
1727322170000|2024-09-26 03:42:50|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|1
1727322180000|2024-09-26 03:43:00|344.98|342.98|345.03|343.03|345.03|343.03|344.93|342.93|8
1727322190000|2024-09-26 03:43:10|345.01|343.01|345.01|343.01|345.01|343.01|345.01|343.01|1
1727322200000|2024-09-26 03:43:20|345.02|343.02|344.93|342.93|345.02|343.02|344.91|342.91|9
1727322210000|2024-09-26 03:43:30|344.92|342.92|344.76|342.76|344.92|342.92|344.75|342.75|10
1727322220000|2024-09-26 03:43:40|344.74|342.74|344.66|342.66|344.74|342.74|344.66|342.66|6
1727322230000|2024-09-26 03:43:50|344.67|342.67|344.67|342.67|344.67|342.67|344.67|342.67|1
1727322240000|2024-09-26 03:44:00|344.7|342.7|344.71|342.71|344.74|342.74|344.7|342.7|6
1727322250000|2024-09-26 03:44:10|344.7|342.7|344.73|342.73|344.73|342.73|344.7|342.7|4
1727322260000|2024-09-26 03:44:20|344.75|342.75|344.72|342.72|344.75|342.75|344.72|342.72|6
1727322270000|2024-09-26 03:44:30|344.73|342.73|344.75|342.75|344.75|342.75|344.72|342.72|9
1727322280000|2024-09-26 03:44:40|344.74|342.74|344.74|342.74|344.74|342.74|344.72|342.72|5
1727322290000|2024-09-26 03:44:50|344.7|342.7|344.57|342.57|344.7|342.7|344.55|342.55|9
1727322300000|2024-09-26 03:45:00|344.58|342.58|344.65|342.65|344.65|342.65|344.58|342.58|6
1727322320000|2024-09-26 03:45:20|344.66|342.66|344.67|342.67|344.67|342.67|344.66|342.66|2
1727322330000|2024-09-26 03:45:30|344.68|342.68|344.69|342.69|344.69|342.69|344.68|342.68|2
1727322340000|2024-09-26 03:45:40|344.72|342.72|344.69|342.69|344.72|342.72|344.68|342.68|6
1727322350000|2024-09-26 03:45:50|344.7|342.7|344.72|342.72|344.73|342.73|344.65|342.65|6
1727322360000|2024-09-26 03:46:00|344.66|342.66|344.69|342.69|344.7|342.7|344.66|342.66|13
1727322370000|2024-09-26 03:46:10|344.65|342.65|344.61|342.61|344.65|342.65|344.61|342.61|2
1727322380000|2024-09-26 03:46:20|344.6|342.6|344.53|342.53|344.6|342.6|344.52|342.52|9
1727322390000|2024-09-26 03:46:30|344.54|342.54|344.59|342.59|344.59|342.59|344.54|342.54|4
1727322400000|2024-09-26 03:46:40|344.6|342.6|344.61|342.61|344.61|342.61|344.6|342.6|2
1727322410000|2024-09-26 03:46:50|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|1
1727322420000|2024-09-26 03:47:00|344.6|342.6|344.62|342.62|344.65|342.65|344.6|342.6|6
1727322430000|2024-09-26 03:47:10|344.63|342.63|344.64|342.64|344.64|342.64|344.62|342.62|4
1727322440000|2024-09-26 03:47:20|344.63|342.63|344.63|342.63|344.63|342.63|344.63|342.63|1
1727322450000|2024-09-26 03:47:30|344.6|342.6|344.6|342.6|344.6|342.6|344.6|342.6|1
1727322460000|2024-09-26 03:47:40|344.61|342.61|344.64|342.64|344.64|342.64|344.6|342.6|4
1727322470000|2024-09-26 03:47:50|344.65|342.65|344.63|342.63|344.65|342.65|344.62|342.62|3
1727322480000|2024-09-26 03:48:00|344.6|342.6|344.6|342.6|344.61|342.61|344.6|342.6|3
1727322490000|2024-09-26 03:48:10|344.57|342.57|344.57|342.57|344.58|342.58|344.56|342.56|5
1727322500000|2024-09-26 03:48:20|344.56|342.56|344.57|342.57|344.57|342.57|344.56|342.56|6
1727322520000|2024-09-26 03:48:40|344.59|342.59|344.6|342.6|344.6|342.6|344.59|342.59|2
1727322530000|2024-09-26 03:48:50|344.61|342.61|344.6|342.6|344.61|342.61|344.6|342.6|2
1727322540000|2024-09-26 03:49:00|344.61|342.61|344.64|342.64|344.64|342.64|344.6|342.6|7
1727322550000|2024-09-26 03:49:10|344.65|342.65|344.97|342.97|344.99|342.99|344.65|342.65|10
1727322560000|2024-09-26 03:49:20|344.98|342.98|344.99|342.99|345|343|344.96|342.96|10
1727322570000|2024-09-26 03:49:30|345|343|344.97|342.97|345|343|344.96|342.96|8
1727322580000|2024-09-26 03:49:40|344.95|342.95|344.97|342.97|344.99|342.99|344.95|342.95|6
1727322600000|2024-09-26 03:50:00|344.95|342.95|345.08|343.08|345.1|343.1|344.78|342.78|18
1727322610000|2024-09-26 03:50:10|345.07|343.07|345.07|343.07|345.09|343.09|345.06|343.06|11
1727322620000|2024-09-26 03:50:20|345.08|343.08|345.07|343.07|345.08|343.08|345.07|343.07|2
1727322630000|2024-09-26 03:50:30|345.08|343.08|345.1|343.1|345.1|343.1|345.07|343.07|5
1727322640000|2024-09-26 03:50:40|345.07|343.07|345.08|343.08|345.09|343.09|345.07|343.07|3
1727322650000|2024-09-26 03:50:50|345.09|343.09|345.1|343.1|345.1|343.1|345.09|343.09|2
1727322660000|2024-09-26 03:51:00|345.09|343.09|345.11|343.11|345.11|343.11|345.07|343.07|8
1727322670000|2024-09-26 03:51:10|345.1|343.1|345.1|343.1|345.11|343.11|345.1|343.1|3
1727322680000|2024-09-26 03:51:20|345.11|343.11|345.1|343.1|345.11|343.11|345.1|343.1|2
1727322690000|2024-09-26 03:51:30|345.11|343.11|345.11|343.11|345.11|343.11|345.1|343.1|3
1727322700000|2024-09-26 03:51:40|345.1|343.1|345.1|343.1|345.1|343.1|345.1|343.1|1
1727322720000|2024-09-26 03:52:00|345.11|343.11|345.11|343.11|345.11|343.11|345.11|343.11|1
1727322730000|2024-09-26 03:52:10|345.12|343.12|345.1|343.1|345.12|343.12|345.1|343.1|3
1727322740000|2024-09-26 03:52:20|345.08|343.08|344.94|342.94|345.08|343.08|344.93|342.93|7
1727322750000|2024-09-26 03:52:30|344.93|342.93|344.97|342.97|344.99|342.99|344.93|342.93|6
1727322760000|2024-09-26 03:52:40|344.96|342.96|344.9|342.9|344.96|342.96|344.9|342.9|4
1727322770000|2024-09-26 03:52:50|344.91|342.91|344.95|342.95|344.96|342.96|344.91|342.91|6
1727322780000|2024-09-26 03:53:00|344.92|342.92|344.84|342.84|344.92|342.92|344.79|342.79|9
1727322790000|2024-09-26 03:53:10|344.83|342.83|344.84|342.84|344.86|342.86|344.82|342.82|10
1727322800000|2024-09-26 03:53:20|344.85|342.85|344.85|342.85|344.86|342.86|344.84|342.84|11
1727322820000|2024-09-26 03:53:40|344.84|342.84|344.82|342.82|344.84|342.84|344.72|342.72|8
1727322830000|2024-09-26 03:53:50|344.83|342.83|344.84|342.84|344.84|342.84|344.83|342.83|4
1727322840000|2024-09-26 03:54:00|344.83|342.83|344.68|342.68|344.84|342.84|344.67|342.67|12
1727322850000|2024-09-26 03:54:10|344.69|342.69|344.68|342.68|344.69|342.69|344.68|342.68|2
1727322860000|2024-09-26 03:54:20|344.67|342.67|344.64|342.64|344.67|342.67|344.64|342.64|3
1727322870000|2024-09-26 03:54:30|344.65|342.65|344.66|342.66|344.66|342.66|344.65|342.65|2
1727322880000|2024-09-26 03:54:40|344.65|342.65|344.66|342.66|344.66|342.66|344.65|342.65|6
1727322890000|2024-09-26 03:54:50|344.68|342.68|344.66|342.66|344.69|342.69|344.66|342.66|4
1727322900000|2024-09-26 03:55:00|344.68|342.68|344.84|342.84|344.84|342.84|344.68|342.68|13
1727322910000|2024-09-26 03:55:10|344.83|342.83|344.81|342.81|344.84|342.84|344.81|342.81|6
1727322920000|2024-09-26 03:55:20|344.8|342.8|344.78|342.78|344.8|342.8|344.78|342.78|10
1727322930000|2024-09-26 03:55:30|344.79|342.79|344.81|342.81|344.81|342.81|344.78|342.78|4
1727322940000|2024-09-26 03:55:40|344.8|342.8|344.78|342.78|344.8|342.8|344.78|342.78|3
1727322950000|2024-09-26 03:55:50|344.79|342.79|344.78|342.78|344.81|342.81|344.76|342.76|12
1727322960000|2024-09-26 03:56:00|344.79|342.79|344.82|342.82|344.82|342.82|344.79|342.79|2
1727322970000|2024-09-26 03:56:10|344.83|342.83|344.85|342.85|344.85|342.85|344.83|342.83|2
1727322980000|2024-09-26 03:56:20|344.87|342.87|344.85|342.85|344.87|342.87|344.85|342.85|4
1727322990000|2024-09-26 03:56:30|344.87|342.87|344.89|342.89|344.89|342.89|344.87|342.87|5
1727323000000|2024-09-26 03:56:40|344.88|342.88|344.95|342.95|344.95|342.95|344.88|342.88|2
1727323010000|2024-09-26 03:56:50|344.97|342.97|344.97|342.97|344.97|342.97|344.97|342.97|1
1727323020000|2024-09-26 03:57:00|344.95|342.95|344.83|342.83|344.95|342.95|344.83|342.83|9
1727323030000|2024-09-26 03:57:10|344.84|342.84|344.84|342.84|344.88|342.88|344.83|342.83|8
1727323040000|2024-09-26 03:57:20|344.85|342.85|344.84|342.84|344.85|342.85|344.84|342.84|6
1727323050000|2024-09-26 03:57:30|344.82|342.82|344.76|342.76|344.82|342.82|344.76|342.76|6
1727323060000|2024-09-26 03:57:40|344.78|342.78|344.77|342.77|344.78|342.78|344.77|342.77|2
1727323070000|2024-09-26 03:57:50|344.78|342.78|344.81|342.81|344.81|342.81|344.78|342.78|3
1727323080000|2024-09-26 03:58:00|344.8|342.8|344.8|342.8|344.81|342.81|344.77|342.77|8
1727323090000|2024-09-26 03:58:10|344.79|342.79|344.78|342.78|344.8|342.8|344.76|342.76|8
1727323100000|2024-09-26 03:58:20|344.8|342.8|344.9|342.9|344.91|342.91|344.79|342.79|8
1727323110000|2024-09-26 03:58:30|344.91|342.91|344.88|342.88|344.91|342.91|344.88|342.88|4
1727323120000|2024-09-26 03:58:40|344.86|342.86|344.77|342.77|344.87|342.87|344.77|342.77|6
1727323130000|2024-09-26 03:58:50|344.76|342.76|344.78|342.78|344.78|342.78|344.76|342.76|2
1727323140000|2024-09-26 03:59:00|344.8|342.8|344.83|342.83|344.83|342.83|344.8|342.8|3
1727323150000|2024-09-26 03:59:10|344.84|342.84|344.84|342.84|344.85|342.85|344.84|342.84|3
1727323160000|2024-09-26 03:59:20|344.85|342.85|344.86|342.86|344.87|342.87|344.85|342.85|3
1727323170000|2024-09-26 03:59:30|344.88|342.88|344.88|342.88|344.88|342.88|344.88|342.88|1
1727323180000|2024-09-26 03:59:40|344.94|342.94|345.01|343.01|345.01|343.01|344.94|342.94|5
1727323200000|2024-09-26 04:00:00|345|343|344.91|342.91|345|343|344.91|342.91|8
1727323210000|2024-09-26 04:00:10|344.89|342.89|344.87|342.87|344.91|342.91|344.87|342.87|5
1727323220000|2024-09-26 04:00:20|344.89|342.89|344.91|342.91|344.93|342.93|344.89|342.89|6
1727323230000|2024-09-26 04:00:30|344.89|342.89|344.76|342.76|344.89|342.89|344.76|342.76|7
1727323240000|2024-09-26 04:00:40|344.75|342.75|344.72|342.72|344.75|342.75|344.68|342.68|5
1727323250000|2024-09-26 04:00:50|344.75|342.75|344.67|342.67|344.75|342.75|344.67|342.67|6
1727323260000|2024-09-26 04:01:00|344.68|342.68|344.73|342.73|344.75|342.75|344.68|342.68|5
1727323270000|2024-09-26 04:01:10|344.75|342.75|344.75|342.75|344.75|342.75|344.75|342.75|1
1727323280000|2024-09-26 04:01:20|344.73|342.73|344.71|342.71|344.73|342.73|344.71|342.71|5
1727323290000|2024-09-26 04:01:30|344.7|342.7|344.71|342.71|344.71|342.71|344.7|342.7|2
1727323300000|2024-09-26 04:01:40|344.69|342.69|344.54|342.54|344.69|342.69|344.54|342.54|11
1727323310000|2024-09-26 04:01:50|344.55|342.55|344.54|342.54|344.55|342.55|344.54|342.54|2
1727323320000|2024-09-26 04:02:00|344.55|342.55|344.57|342.57|344.58|342.58|344.55|342.55|6
1727323330000|2024-09-26 04:02:10|344.58|342.58|344.72|342.72|344.72|342.72|344.57|342.57|11
1727323340000|2024-09-26 04:02:20|344.73|342.73|344.73|342.73|344.73|342.73|344.72|342.72|3
1727323350000|2024-09-26 04:02:30|344.72|342.72|344.68|342.68|344.72|342.72|344.68|342.68|6
1727323360000|2024-09-26 04:02:40|344.7|342.7|344.68|342.68|344.71|342.71|344.68|342.68|6
1727323370000|2024-09-26 04:02:50|344.64|342.64|344.66|342.66|344.67|342.67|344.64|342.64|5
1727323380000|2024-09-26 04:03:00|344.67|342.67|344.57|342.57|344.68|342.68|344.57|342.57|8
1727323390000|2024-09-26 04:03:10|344.56|342.56|344.69|342.69|344.71|342.71|344.56|342.56|12
1727323420000|2024-09-26 04:03:40|344.71|342.71|344.69|342.69|344.71|342.71|344.69|342.69|4
1727323430000|2024-09-26 04:03:50|344.71|342.71|344.69|342.69|344.71|342.71|344.69|342.69|2
1727323440000|2024-09-26 04:04:00|344.71|342.71|344.67|342.67|344.71|342.71|344.67|342.67|5
1727323450000|2024-09-26 04:04:10|344.68|342.68|344.69|342.69|344.69|342.69|344.68|342.68|2
1727323480000|2024-09-26 04:04:40|344.7|342.7|344.71|342.71|344.72|342.72|344.7|342.7|5
1727323490000|2024-09-26 04:04:50|344.72|342.72|344.73|342.73|344.73|342.73|344.71|342.71|3
1727323500000|2024-09-26 04:05:00|344.72|342.72|344.66|342.66|344.73|342.73|344.65|342.65|13
1727323510000|2024-09-26 04:05:10|344.69|342.69|344.69|342.69|344.71|342.71|344.69|342.69|4
1727323520000|2024-09-26 04:05:20|344.68|342.68|344.68|342.68|344.68|342.68|344.68|342.68|1
1727323540000|2024-09-26 04:05:40|344.66|342.66|344.68|342.68|344.68|342.68|344.66|342.66|2
1727323560000|2024-09-26 04:06:00|344.69|342.69|344.69|342.69|344.69|342.69|344.69|342.69|1
1727323570000|2024-09-26 04:06:10|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|1
1727323580000|2024-09-26 04:06:20|344.72|342.72|344.75|342.75|344.76|342.76|344.72|342.72|6
1727323590000|2024-09-26 04:06:30|344.76|342.76|344.93|342.93|344.93|342.93|344.76|342.76|6
1727323600000|2024-09-26 04:06:40|344.96|342.96|344.97|342.97|344.99|342.99|344.96|342.96|11
1727323610000|2024-09-26 04:06:50|344.98|342.98|345.01|343.01|345.01|343.01|344.98|342.98|6
1727323620000|2024-09-26 04:07:00|345.05|343.05|345.1|343.1|345.1|343.1|345.05|343.05|3
1727323630000|2024-09-26 04:07:10|345.14|343.14|345.18|343.18|345.18|343.18|345.14|343.14|4
1727323640000|2024-09-26 04:07:20|345.17|343.17|345.16|343.16|345.17|343.17|345.16|343.16|2
1727323650000|2024-09-26 04:07:30|345.15|343.15|344.98|342.98|345.15|343.15|344.97|342.97|8
1727323660000|2024-09-26 04:07:40|344.97|342.97|345.02|343.02|345.02|343.02|344.97|342.97|6
1727323670000|2024-09-26 04:07:50|345.04|343.04|345.01|343.01|345.08|343.08|345.01|343.01|10
1727323680000|2024-09-26 04:08:00|344.99|342.99|344.93|342.93|344.99|342.99|344.93|342.93|6
1727323690000|2024-09-26 04:08:10|344.94|342.94|345.08|343.08|345.09|343.09|344.94|342.94|11
1727323700000|2024-09-26 04:08:20|345.09|343.09|345.18|343.18|345.18|343.18|345.09|343.09|5
1727323710000|2024-09-26 04:08:30|345.2|343.2|345.24|343.24|345.27|343.27|345.2|343.2|12
1727323720000|2024-09-26 04:08:40|345.25|343.25|345.24|343.24|345.25|343.25|345.24|343.24|8
1727323730000|2024-09-26 04:08:50|345.22|343.22|345.18|343.18|345.22|343.22|345.18|343.18|6
1727323740000|2024-09-26 04:09:00|345.17|343.17|345.08|343.08|345.17|343.17|345.05|343.05|9
1727323750000|2024-09-26 04:09:10|345.09|343.09|345.07|343.07|345.1|343.1|345.06|343.06|9
1727323760000|2024-09-26 04:09:20|345.08|343.08|345.08|343.08|345.08|343.08|345.07|343.07|3
1727323770000|2024-09-26 04:09:30|345.07|343.07|345.08|343.08|345.08|343.08|345.07|343.07|2
1727323780000|2024-09-26 04:09:40|345.09|343.09|345.08|343.08|345.09|343.09|345.08|343.08|2
1727323790000|2024-09-26 04:09:50|345.07|343.07|345.05|343.05|345.07|343.07|345.05|343.05|2
1727323800000|2024-09-26 04:10:00|345.06|343.06|345.19|343.19|345.19|343.19|345.06|343.06|11
1727323810000|2024-09-26 04:10:10|345.2|343.2|345.23|343.23|345.24|343.24|345.2|343.2|4
1727323820000|2024-09-26 04:10:20|345.21|343.21|345.23|343.23|345.23|343.23|345.21|343.21|2
1727323830000|2024-09-26 04:10:30|345.22|343.22|345.12|343.12|345.22|343.22|345.12|343.12|7
1727323840000|2024-09-26 04:10:40|345.14|343.14|345.13|343.13|345.14|343.14|345.13|343.13|8
1727323850000|2024-09-26 04:10:50|345.14|343.14|345.12|343.12|345.14|343.14|345.12|343.12|5
1727323860000|2024-09-26 04:11:00|345.1|343.1|345.03|343.03|345.1|343.1|345.03|343.03|5
1727323870000|2024-09-26 04:11:10|345.01|343.01|345.05|343.05|345.05|343.05|345|343|6
1727323880000|2024-09-26 04:11:20|345.04|343.04|345.1|343.1|345.11|343.11|345.04|343.04|7
1727323890000|2024-09-26 04:11:30|345.09|343.09|345.04|343.04|345.09|343.09|345.04|343.04|5
1727323900000|2024-09-26 04:11:40|345.05|343.05|345.04|343.04|345.05|343.05|345.03|343.03|5
1727323910000|2024-09-26 04:11:50|345.06|343.06|345.05|343.05|345.06|343.06|345.05|343.05|2
1727323920000|2024-09-26 04:12:00|345.09|343.09|345.05|343.05|345.1|343.1|345.03|343.03|14
1727323930000|2024-09-26 04:12:10|345.07|343.07|345.09|343.09|345.09|343.09|345.07|343.07|2
1727323940000|2024-09-26 04:12:20|345.11|343.11|345.12|343.12|345.13|343.13|345.09|343.09|10
1727323950000|2024-09-26 04:12:30|345.11|343.11|345|343|345.12|343.12|345|343|13
1727323980000|2024-09-26 04:13:00|345.01|343.01|345.09|343.09|345.09|343.09|345.01|343.01|9
1727323990000|2024-09-26 04:13:10|345.1|343.1|345.1|343.1|345.1|343.1|345.09|343.09|3
1727324000000|2024-09-26 04:13:20|345.12|343.12|345.12|343.12|345.12|343.12|345.11|343.11|5
1727324010000|2024-09-26 04:13:30|345.11|343.11|345.08|343.08|345.11|343.11|345.07|343.07|11
1727324020000|2024-09-26 04:13:40|345.07|343.07|345.08|343.08|345.08|343.08|345.06|343.06|6
1727324030000|2024-09-26 04:13:50|345.07|343.07|345.08|343.08|345.08|343.08|345.07|343.07|2
1727324040000|2024-09-26 04:14:00|345.09|343.09|345.08|343.08|345.09|343.09|345.08|343.08|6
1727324050000|2024-09-26 04:14:10|345.09|343.09|345.09|343.09|345.09|343.09|345.08|343.08|5
1727324060000|2024-09-26 04:14:20|345.1|343.1|345.11|343.11|345.12|343.12|345.1|343.1|5
1727324070000|2024-09-26 04:14:30|345.1|343.1|345.11|343.11|345.11|343.11|345.1|343.1|2
1727324080000|2024-09-26 04:14:40|345.13|343.13|345.13|343.13|345.13|343.13|345.13|343.13|1
1727324090000|2024-09-26 04:14:50|345.12|343.12|344.97|342.97|345.12|343.12|344.97|342.97|11
1727324100000|2024-09-26 04:15:00|344.99|342.99|345.01|343.01|345.02|343.02|344.99|342.99|5
1727324110000|2024-09-26 04:15:10|345.02|343.02|345.01|343.01|345.02|343.02|345.01|343.01|8
1727324120000|2024-09-26 04:15:20|345.02|343.02|345.05|343.05|345.05|343.05|345.02|343.02|2
1727324130000|2024-09-26 04:15:30|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|1
1727324140000|2024-09-26 04:15:40|345.01|343.01|345.02|343.02|345.02|343.02|345|343|4
1727324150000|2024-09-26 04:15:50|345.01|343.01|344.99|342.99|345.01|343.01|344.99|342.99|3
1727324160000|2024-09-26 04:16:00|345|343|344.79|342.79|345|343|344.79|342.79|3
1727324170000|2024-09-26 04:16:10|344.78|342.78|344.8|342.8|344.8|342.8|344.78|342.78|7
1727324180000|2024-09-26 04:16:20|344.79|342.79|344.93|342.93|344.94|342.94|344.79|342.79|10
1727324190000|2024-09-26 04:16:30|344.94|342.94|344.93|342.93|344.94|342.94|344.92|342.92|7
1727324200000|2024-09-26 04:16:40|344.92|342.92|344.91|342.91|344.93|342.93|344.88|342.88|14
1727324210000|2024-09-26 04:16:50|344.92|342.92|344.89|342.89|344.92|342.92|344.89|342.89|6
1727324220000|2024-09-26 04:17:00|344.9|342.9|344.8|342.8|344.9|342.9|344.79|342.79|10
1727324230000|2024-09-26 04:17:10|344.81|342.81|344.8|342.8|344.81|342.81|344.79|342.79|8
1727324240000|2024-09-26 04:17:20|344.79|342.79|344.79|342.79|344.8|342.8|344.79|342.79|15
1727324250000|2024-09-26 04:17:30|344.8|342.8|344.79|342.79|344.8|342.8|344.79|342.79|8
1727324260000|2024-09-26 04:17:40|344.78|342.78|344.8|342.8|344.8|342.8|344.78|342.78|11
1727324270000|2024-09-26 04:17:50|344.79|342.79|344.79|342.79|344.8|342.8|344.78|342.78|21
1727324280000|2024-09-26 04:18:00|344.78|342.78|344.76|342.76|344.79|342.79|344.7|342.7|13
1727324290000|2024-09-26 04:18:10|344.72|342.72|344.73|342.73|344.75|342.75|344.7|342.7|8
1727324300000|2024-09-26 04:18:20|344.72|342.72|344.72|342.72|344.72|342.72|344.72|342.72|1
1727324310000|2024-09-26 04:18:30|344.71|342.71|344.71|342.71|344.76|342.76|344.71|342.71|3
1727324320000|2024-09-26 04:18:40|344.7|342.7|344.76|342.76|344.78|342.78|344.7|342.7|7
1727324330000|2024-09-26 04:18:50|344.78|342.78|344.73|342.73|344.78|342.78|344.73|342.73|4
1727324340000|2024-09-26 04:19:00|344.78|342.78|344.74|342.74|344.78|342.78|344.74|342.74|5
1727324350000|2024-09-26 04:19:10|344.73|342.73|344.72|342.72|344.73|342.73|344.72|342.72|4
1727324360000|2024-09-26 04:19:20|344.77|342.77|344.71|342.71|344.77|342.77|344.71|342.71|12
1727324380000|2024-09-26 04:19:40|344.75|342.75|344.74|342.74|344.75|342.75|344.74|342.74|2
1727324390000|2024-09-26 04:19:50|344.73|342.73|344.71|342.71|344.77|342.77|344.71|342.71|4
1727324410000|2024-09-26 04:20:10|344.77|342.77|344.74|342.74|344.78|342.78|344.74|342.74|3
1727324430000|2024-09-26 04:20:30|344.77|342.77|344.77|342.77|344.77|342.77|344.77|342.77|1
1727324460000|2024-09-26 04:21:00|344.76|342.76|344.78|342.78|344.78|342.78|344.76|342.76|2
1727324470000|2024-09-26 04:21:10|344.76|342.76|344.75|342.75|344.76|342.76|344.75|342.75|2
1727324480000|2024-09-26 04:21:20|344.74|342.74|344.73|342.73|344.74|342.74|344.73|342.73|2
1727324490000|2024-09-26 04:21:30|344.72|342.72|344.71|342.71|344.78|342.78|344.7|342.7|10
1727324500000|2024-09-26 04:21:40|344.7|342.7|344.5|342.5|344.77|342.77|344.49|342.49|7
1727324510000|2024-09-26 04:21:50|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1727324520000|2024-09-26 04:22:00|344.53|342.53|344.55|342.55|344.56|342.56|344.53|342.53|5
1727324530000|2024-09-26 04:22:10|344.53|342.53|344.52|342.52|344.53|342.53|344.52|342.52|4
1727324540000|2024-09-26 04:22:20|344.53|342.53|344.59|342.59|344.6|342.6|344.53|342.53|10
1727324550000|2024-09-26 04:22:30|344.57|342.57|344.57|342.57|344.58|342.58|344.56|342.56|4
1727324570000|2024-09-26 04:22:50|344.59|342.59|344.62|342.62|344.63|342.63|344.59|342.59|9
1727324580000|2024-09-26 04:23:00|344.61|342.61|344.52|342.52|344.61|342.61|344.52|342.52|6
1727324590000|2024-09-26 04:23:10|344.51|342.51|344.54|342.54|344.54|342.54|344.51|342.51|9
1727324610000|2024-09-26 04:23:30|344.55|342.55|344.6|342.6|344.63|342.63|344.55|342.55|10
1727324620000|2024-09-26 04:23:40|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|1
1727324630000|2024-09-26 04:23:50|344.63|342.63|344.67|342.67|344.67|342.67|344.63|342.63|5
1727324640000|2024-09-26 04:24:00|344.66|342.66|344.66|342.66|344.66|342.66|344.66|342.66|1
1727324660000|2024-09-26 04:24:20|344.67|342.67|344.72|342.72|344.77|342.77|344.67|342.67|9
1727324680000|2024-09-26 04:24:40|344.74|342.74|344.79|342.79|344.81|342.81|344.74|342.74|5
1727324690000|2024-09-26 04:24:50|344.78|342.78|344.77|342.77|344.78|342.78|344.76|342.76|6
1727324700000|2024-09-26 04:25:00|344.76|342.76|344.77|342.77|344.77|342.77|344.76|342.76|4
1727324710000|2024-09-26 04:25:10|344.76|342.76|344.73|342.73|344.76|342.76|344.7|342.7|7
1727324720000|2024-09-26 04:25:20|344.74|342.74|344.87|342.87|344.87|342.87|344.74|342.74|5
1727324740000|2024-09-26 04:25:40|344.86|342.86|344.87|342.87|344.87|342.87|344.86|342.86|4
1727324750000|2024-09-26 04:25:50|344.86|342.86|344.85|342.85|344.86|342.86|344.85|342.85|2
1727324760000|2024-09-26 04:26:00|344.86|342.86|344.85|342.85|344.86|342.86|344.85|342.85|2
1727324790000|2024-09-26 04:26:30|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|1
1727324800000|2024-09-26 04:26:40|344.89|342.89|344.99|342.99|344.99|342.99|344.88|342.88|6
1727324810000|2024-09-26 04:26:50|344.98|342.98|344.97|342.97|344.98|342.98|344.97|342.97|2
1727324820000|2024-09-26 04:27:00|344.95|342.95|344.96|342.96|344.96|342.96|344.95|342.95|2
1727324830000|2024-09-26 04:27:10|344.93|342.93|344.81|342.81|344.93|342.93|344.81|342.81|9
1727324840000|2024-09-26 04:27:20|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|1
1727324850000|2024-09-26 04:27:30|344.84|342.84|344.84|342.84|344.84|342.84|344.84|342.84|1
1727324870000|2024-09-26 04:27:50|344.83|342.83|344.85|342.85|344.85|342.85|344.82|342.82|10
1727324880000|2024-09-26 04:28:00|344.83|342.83|344.84|342.84|344.84|342.84|344.83|342.83|2
1727324890000|2024-09-26 04:28:10|344.85|342.85|344.89|342.89|344.9|342.9|344.85|342.85|4
1727324900000|2024-09-26 04:28:20|344.9|342.9|344.88|342.88|344.9|342.9|344.88|342.88|3
1727324910000|2024-09-26 04:28:30|344.86|342.86|344.85|342.85|344.86|342.86|344.85|342.85|2
1727324970000|2024-09-26 04:29:30|344.87|342.87|344.9|342.9|344.91|342.91|344.87|342.87|3
1727324980000|2024-09-26 04:29:40|344.89|342.89|344.89|342.89|344.9|342.9|344.89|342.89|3
1727324990000|2024-09-26 04:29:50|344.93|342.93|344.92|342.92|344.93|342.93|344.92|342.92|2
1727325000000|2024-09-26 04:30:00|344.94|342.94|344.94|342.94|344.94|342.94|344.94|342.94|1
1727325010000|2024-09-26 04:30:10|344.96|342.96|344.96|342.96|344.96|342.96|344.96|342.96|1
1727325020000|2024-09-26 04:30:20|344.94|342.94|344.99|342.99|344.99|342.99|344.94|342.94|5
1727325030000|2024-09-26 04:30:30|344.98|342.98|344.93|342.93|344.98|342.98|344.93|342.93|11
1727325040000|2024-09-26 04:30:40|344.92|342.92|344.73|342.73|344.92|342.92|344.73|342.73|11
1727325050000|2024-09-26 04:30:50|344.72|342.72|344.73|342.73|344.73|342.73|344.72|342.72|4
1727325060000|2024-09-26 04:31:00|344.72|342.72|344.61|342.61|344.72|342.72|344.56|342.56|16
1727325070000|2024-09-26 04:31:10|344.6|342.6|344.67|342.67|344.7|342.7|344.6|342.6|8
1727325090000|2024-09-26 04:31:30|344.66|342.66|344.67|342.67|344.67|342.67|344.66|342.66|2
1727325100000|2024-09-26 04:31:40|344.71|342.71|344.68|342.68|344.71|342.71|344.68|342.68|5
1727325110000|2024-09-26 04:31:50|344.67|342.67|344.67|342.67|344.67|342.67|344.67|342.67|1
1727325120000|2024-09-26 04:32:00|344.68|342.68|344.74|342.74|344.77|342.77|344.68|342.68|14
1727325130000|2024-09-26 04:32:10|344.73|342.73|344.75|342.75|344.75|342.75|344.73|342.73|3
1727325140000|2024-09-26 04:32:20|344.76|342.76|344.91|342.91|344.91|342.91|344.76|342.76|6
1727325150000|2024-09-26 04:32:30|344.88|342.88|344.86|342.86|344.89|342.89|344.85|342.85|7
1727325160000|2024-09-26 04:32:40|344.85|342.85|344.81|342.81|344.85|342.85|344.79|342.79|12
1727325170000|2024-09-26 04:32:50|344.8|342.8|344.74|342.74|344.81|342.81|344.72|342.72|9
1727325180000|2024-09-26 04:33:00|344.73|342.73|344.73|342.73|344.76|342.76|344.73|342.73|7
1727325200000|2024-09-26 04:33:20|344.72|342.72|344.66|342.66|344.73|342.73|344.65|342.65|9
1727325210000|2024-09-26 04:33:30|344.64|342.64|344.65|342.65|344.65|342.65|344.64|342.64|2
1727325220000|2024-09-26 04:33:40|344.64|342.64|344.64|342.64|344.65|342.65|344.63|342.63|5
1727325230000|2024-09-26 04:33:50|344.66|342.66|344.64|342.64|344.66|342.66|344.64|342.64|2
1727325240000|2024-09-26 04:34:00|344.63|342.63|344.53|342.53|344.63|342.63|344.53|342.53|2
1727325250000|2024-09-26 04:34:10|344.54|342.54|344.54|342.54|344.54|342.54|344.54|342.54|1
1727325270000|2024-09-26 04:34:30|344.58|342.58|344.57|342.57|344.59|342.59|344.57|342.57|6
1727325280000|2024-09-26 04:34:40|344.56|342.56|344.56|342.56|344.56|342.56|344.56|342.56|1
1727325290000|2024-09-26 04:34:50|344.54|342.54|344.54|342.54|344.54|342.54|344.52|342.52|4
1727325300000|2024-09-26 04:35:00|344.56|342.56|344.57|342.57|344.58|342.58|344.56|342.56|4
1727325310000|2024-09-26 04:35:10|344.56|342.56|344.55|342.55|344.56|342.56|344.53|342.53|7
1727325320000|2024-09-26 04:35:20|344.54|342.54|344.54|342.54|344.55|342.55|344.54|342.54|9
1727325330000|2024-09-26 04:35:30|344.53|342.53|344.49|342.49|344.53|342.53|344.49|342.49|4
1727325350000|2024-09-26 04:35:50|344.53|342.53|344.56|342.56|344.56|342.56|344.53|342.53|2
1727325360000|2024-09-26 04:36:00|344.55|342.55|344.56|342.56|344.57|342.57|344.54|342.54|4
1727325370000|2024-09-26 04:36:10|344.58|342.58|344.57|342.57|344.6|342.6|344.57|342.57|7
1727325380000|2024-09-26 04:36:20|344.58|342.58|344.59|342.59|344.62|342.62|344.58|342.58|8
1727325390000|2024-09-26 04:36:30|344.58|342.58|344.6|342.6|344.61|342.61|344.58|342.58|3
1727325400000|2024-09-26 04:36:40|344.59|342.59|344.56|342.56|344.59|342.59|344.55|342.55|8
1727325410000|2024-09-26 04:36:50|344.55|342.55|344.54|342.54|344.56|342.56|344.53|342.53|6
1727325420000|2024-09-26 04:37:00|344.53|342.53|344.49|342.49|344.55|342.55|344.49|342.49|7
1727325430000|2024-09-26 04:37:10|344.48|342.48|344.47|342.47|344.49|342.49|344.47|342.47|6
1727325440000|2024-09-26 04:37:20|344.46|342.46|344.47|342.47|344.49|342.49|344.46|342.46|5
1727325450000|2024-09-26 04:37:30|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1727325480000|2024-09-26 04:38:00|344.51|342.51|344.53|342.53|344.53|342.53|344.51|342.51|5
1727325490000|2024-09-26 04:38:10|344.56|342.56|344.61|342.61|344.63|342.63|344.56|342.56|8
1727325500000|2024-09-26 04:38:20|344.62|342.62|344.78|342.78|344.78|342.78|344.62|342.62|11
1727325510000|2024-09-26 04:38:30|344.77|342.77|344.75|342.75|344.77|342.77|344.75|342.75|3
1727325520000|2024-09-26 04:38:40|344.76|342.76|344.82|342.82|344.84|342.84|344.76|342.76|7
1727325530000|2024-09-26 04:38:50|344.83|342.83|344.8|342.8|344.83|342.83|344.8|342.8|4
1727325540000|2024-09-26 04:39:00|344.79|342.79|344.8|342.8|344.8|342.8|344.78|342.78|7
1727325550000|2024-09-26 04:39:10|344.79|342.79|345.06|343.06|345.07|343.07|344.79|342.79|10
1727325560000|2024-09-26 04:39:20|345.07|343.07|345.04|343.04|345.07|343.07|345.03|343.03|12
1727325570000|2024-09-26 04:39:30|345.03|343.03|344.95|342.95|345.03|343.03|344.95|342.95|7
1727325580000|2024-09-26 04:39:40|344.92|342.92|344.81|342.81|344.92|342.92|344.75|342.75|9
1727325590000|2024-09-26 04:39:50|344.8|342.8|344.79|342.79|344.8|342.8|344.79|342.79|2
1727325600000|2024-09-26 04:40:00|344.81|342.81|344.9|342.9|344.91|342.91|344.81|342.81|7
1727325610000|2024-09-26 04:40:10|344.91|342.91|344.96|342.96|344.96|342.96|344.91|342.91|10
1727325620000|2024-09-26 04:40:20|344.94|342.94|344.87|342.87|344.95|342.95|344.87|342.87|6
1727325630000|2024-09-26 04:40:30|344.9|342.9|344.79|342.79|344.9|342.9|344.77|342.77|6
1727325640000|2024-09-26 04:40:40|344.8|342.8|344.88|342.88|344.88|342.88|344.8|342.8|8
1727325650000|2024-09-26 04:40:50|344.87|342.87|344.85|342.85|344.87|342.87|344.81|342.81|8
1727325660000|2024-09-26 04:41:00|344.84|342.84|344.8|342.8|344.84|342.84|344.8|342.8|12
1727325670000|2024-09-26 04:41:10|344.81|342.81|344.9|342.9|344.9|342.9|344.81|342.81|5
1727325680000|2024-09-26 04:41:20|344.89|342.89|344.92|342.92|344.93|342.93|344.89|342.89|8
1727325690000|2024-09-26 04:41:30|344.91|342.91|344.9|342.9|344.91|342.91|344.9|342.9|14
1727325700000|2024-09-26 04:41:40|344.91|342.91|344.9|342.9|344.91|342.91|344.9|342.9|14
1727325710000|2024-09-26 04:41:50|344.91|342.91|344.91|342.91|344.92|342.92|344.9|342.9|5
1727325720000|2024-09-26 04:42:00|344.85|342.85|344.84|342.84|344.85|342.85|344.84|342.84|2
1727325730000|2024-09-26 04:42:10|344.86|342.86|344.88|342.88|344.9|342.9|344.86|342.86|5
1727325740000|2024-09-26 04:42:20|344.87|342.87|344.88|342.88|344.88|342.88|344.87|342.87|20
1727325750000|2024-09-26 04:42:30|344.87|342.87|344.87|342.87|344.88|342.88|344.87|342.87|11
1727325760000|2024-09-26 04:42:40|344.88|342.88|344.87|342.87|344.88|342.88|344.87|342.87|2
1727325770000|2024-09-26 04:42:50|344.88|342.88|344.86|342.86|344.9|342.9|344.86|342.86|5
1727325790000|2024-09-26 04:43:10|344.81|342.81|344.85|342.85|344.85|342.85|344.81|342.81|5
1727325800000|2024-09-26 04:43:20|344.86|342.86|344.86|342.86|344.86|342.86|344.85|342.85|9
1727325810000|2024-09-26 04:43:30|344.85|342.85|344.84|342.84|344.85|342.85|344.84|342.84|6
1727325820000|2024-09-26 04:43:40|344.85|342.85|344.86|342.86|344.86|342.86|344.85|342.85|4
1727325830000|2024-09-26 04:43:50|344.87|342.87|344.87|342.87|344.87|342.87|344.86|342.86|3
1727325840000|2024-09-26 04:44:00|344.86|342.86|344.87|342.87|344.87|342.87|344.86|342.86|2
1727325850000|2024-09-26 04:44:10|344.86|342.86|344.88|342.88|344.88|342.88|344.86|342.86|5
1727325860000|2024-09-26 04:44:20|344.89|342.89|344.88|342.88|344.89|342.89|344.88|342.88|2
1727325870000|2024-09-26 04:44:30|344.87|342.87|344.88|342.88|344.88|342.88|344.87|342.87|2
1727325880000|2024-09-26 04:44:40|344.91|342.91|344.9|342.9|344.91|342.91|344.89|342.89|6
1727325890000|2024-09-26 04:44:50|344.89|342.89|344.89|342.89|344.89|342.89|344.88|342.88|9
1727325900000|2024-09-26 04:45:00|344.88|342.88|344.97|342.97|344.98|342.98|344.88|342.88|12
1727325910000|2024-09-26 04:45:10|344.98|342.98|344.86|342.86|344.98|342.98|344.86|342.86|9
1727325920000|2024-09-26 04:45:20|344.84|342.84|344.84|342.84|344.84|342.84|344.84|342.84|1
1727325930000|2024-09-26 04:45:30|344.85|342.85|344.86|342.86|344.87|342.87|344.85|342.85|10
1727325940000|2024-09-26 04:45:40|344.87|342.87|344.87|342.87|344.88|342.88|344.85|342.85|8
1727325950000|2024-09-26 04:45:50|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|1
1727325960000|2024-09-26 04:46:00|344.87|342.87|344.87|342.87|344.88|342.88|344.84|342.84|8
1727325970000|2024-09-26 04:46:10|344.89|342.89|344.87|342.87|344.89|342.89|344.85|342.85|4
1727325990000|2024-09-26 04:46:30|344.83|342.83|344.74|342.74|344.83|342.83|344.73|342.73|3
1727326000000|2024-09-26 04:46:40|344.73|342.73|344.62|342.62|344.73|342.73|344.61|342.61|9
1727326010000|2024-09-26 04:46:50|344.61|342.61|344.51|342.51|344.62|342.62|344.51|342.51|9
1727326020000|2024-09-26 04:47:00|344.52|342.52|344.52|342.52|344.53|342.53|344.51|342.51|9
1727326040000|2024-09-26 04:47:20|344.5|342.5|344.5|342.5|344.5|342.5|344.5|342.5|1
1727326050000|2024-09-26 04:47:30|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1727326080000|2024-09-26 04:48:00|344.52|342.52|344.51|342.51|344.52|342.52|344.5|342.5|8
1727326090000|2024-09-26 04:48:10|344.5|342.5|344.5|342.5|344.51|342.51|344.5|342.5|11
1727326100000|2024-09-26 04:48:20|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1727326110000|2024-09-26 04:48:30|344.46|342.46|344.46|342.46|344.46|342.46|344.46|342.46|1
1727326120000|2024-09-26 04:48:40|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1727326140000|2024-09-26 04:49:00|344.48|342.48|344.48|342.48|344.48|342.48|344.48|342.48|1
1727326160000|2024-09-26 04:49:20|344.46|342.46|344.46|342.46|344.46|342.46|344.46|342.46|1
1727326190000|2024-09-26 04:49:50|344.48|342.48|344.42|342.42|344.48|342.48|344.42|342.42|2
1727326200000|2024-09-26 04:50:00|344.47|342.47|344.26|342.26|344.47|342.47|344.26|342.26|2
1727326210000|2024-09-26 04:50:10|344.29|342.29|344.35|342.35|344.35|342.35|344.28|342.28|9
1727326220000|2024-09-26 04:50:20|344.34|342.34|344.35|342.35|344.35|342.35|344.34|342.34|2
1727326230000|2024-09-26 04:50:30|344.34|342.34|344.27|342.27|344.36|342.36|344.27|342.27|13
1727326240000|2024-09-26 04:50:40|344.26|342.26|344.26|342.26|344.27|342.27|344.26|342.26|3
1727326250000|2024-09-26 04:50:50|344.25|342.25|344.31|342.31|344.32|342.32|344.25|342.25|7
1727326260000|2024-09-26 04:51:00|344.3|342.3|344.25|342.25|344.3|342.3|344.25|342.25|6
1727326270000|2024-09-26 04:51:10|344.24|342.24|344.25|342.25|344.25|342.25|344.24|342.24|4
1727326280000|2024-09-26 04:51:20|344.24|342.24|344.26|342.26|344.27|342.27|344.24|342.24|6
1727326290000|2024-09-26 04:51:30|344.25|342.25|344.24|342.24|344.26|342.26|344.24|342.24|14
1727326300000|2024-09-26 04:51:40|344.23|342.23|344.24|342.24|344.24|342.24|344.23|342.23|2
1727326310000|2024-09-26 04:51:50|344.23|342.23|344.23|342.23|344.24|342.24|344.23|342.23|5
1727326320000|2024-09-26 04:52:00|344.24|342.24|344.23|342.23|344.27|342.27|344.23|342.23|11
1727326330000|2024-09-26 04:52:10|344.21|342.21|344.16|342.16|344.21|342.21|344.16|342.16|8
1727326350000|2024-09-26 04:52:30|344.17|342.17|344.16|342.16|344.23|342.23|344.16|342.16|7
1727326360000|2024-09-26 04:52:40|344.17|342.17|344.17|342.17|344.17|342.17|344.15|342.15|17
1727326370000|2024-09-26 04:52:50|344.16|342.16|344.18|342.18|344.24|342.24|344.16|342.16|12
1727326380000|2024-09-26 04:53:00|344.19|342.19|344.22|342.22|344.23|342.23|344.17|342.17|9
1727326390000|2024-09-26 04:53:10|344.23|342.23|344.25|342.25|344.26|342.26|344.23|342.23|8
1727326400000|2024-09-26 04:53:20|344.26|342.26|344.26|342.26|344.26|342.26|344.25|342.25|7
1727326410000|2024-09-26 04:53:30|344.25|342.25|344.26|342.26|344.26|342.26|344.25|342.25|14
1727326420000|2024-09-26 04:53:40|344.25|342.25|344.25|342.25|344.26|342.26|344.25|342.25|3
1727326430000|2024-09-26 04:53:50|344.24|342.24|344.2|342.2|344.24|342.24|344.2|342.2|2
1727326440000|2024-09-26 04:54:00|344.19|342.19|344.25|342.25|344.25|342.25|344.19|342.19|7
1727326450000|2024-09-26 04:54:10|344.24|342.24|344.22|342.22|344.24|342.24|344.22|342.22|3
1727326460000|2024-09-26 04:54:20|344.23|342.23|344.24|342.24|344.24|342.24|344.23|342.23|2
1727326470000|2024-09-26 04:54:30|344.23|342.23|344.22|342.22|344.23|342.23|344.22|342.22|2
1727326480000|2024-09-26 04:54:40|344.21|342.21|344.22|342.22|344.22|342.22|344.21|342.21|6
1727326500000|2024-09-26 04:55:00|344.21|342.21|344.22|342.22|344.24|342.24|344.14|342.14|15
1727326510000|2024-09-26 04:55:10|344.21|342.21|344.25|342.25|344.25|342.25|344.17|342.17|8
1727326520000|2024-09-26 04:55:20|344.24|342.24|344.25|342.25|344.25|342.25|344.24|342.24|12
1727326530000|2024-09-26 04:55:30|344.26|342.26|344.25|342.25|344.26|342.26|344.25|342.25|4
1727326550000|2024-09-26 04:55:50|344.24|342.24|344.23|342.23|344.24|342.24|344.19|342.19|5
1727326560000|2024-09-26 04:56:00|344.24|342.24|344.2|342.2|344.26|342.26|344.19|342.19|7
1727326570000|2024-09-26 04:56:10|344.19|342.19|344.16|342.16|344.19|342.19|344.16|342.16|9
1727326580000|2024-09-26 04:56:20|344.17|342.17|344.18|342.18|344.19|342.19|344.16|342.16|13
1727326590000|2024-09-26 04:56:30|344.2|342.2|344.25|342.25|344.26|342.26|344.2|342.2|7
1727326600000|2024-09-26 04:56:40|344.24|342.24|344.26|342.26|344.26|342.26|344.24|342.24|3
1727326610000|2024-09-26 04:56:50|344.25|342.25|344.25|342.25|344.26|342.26|344.25|342.25|3
1727326620000|2024-09-26 04:57:00|344.24|342.24|344.24|342.24|344.26|342.26|344.23|342.23|12
1727326630000|2024-09-26 04:57:10|344.23|342.23|344.23|342.23|344.24|342.24|344.23|342.23|11
1727326640000|2024-09-26 04:57:20|344.13|342.13|344.18|342.18|344.19|342.19|344.13|342.13|12
1727326650000|2024-09-26 04:57:30|344.21|342.21|344.28|342.28|344.29|342.29|344.21|342.21|9
1727326660000|2024-09-26 04:57:40|344.29|342.29|344.28|342.28|344.3|342.3|344.28|342.28|4
1727326670000|2024-09-26 04:57:50|344.26|342.26|344.28|342.28|344.28|342.28|344.26|342.26|7
1727326680000|2024-09-26 04:58:00|344.31|342.31|344.35|342.35|344.36|342.36|344.31|342.31|15
1727326690000|2024-09-26 04:58:10|344.39|342.39|344.37|342.37|344.39|342.39|344.36|342.36|6
1727326700000|2024-09-26 04:58:20|344.36|342.36|344.36|342.36|344.37|342.37|344.33|342.33|10
1727326710000|2024-09-26 04:58:30|344.37|342.37|344.5|342.5|344.5|342.5|344.37|342.37|6
1727326720000|2024-09-26 04:58:40|344.49|342.49|344.48|342.48|344.49|342.49|344.47|342.47|8
1727326730000|2024-09-26 04:58:50|344.49|342.49|344.52|342.52|344.54|342.54|344.48|342.48|9
1727326740000|2024-09-26 04:59:00|344.53|342.53|344.53|342.53|344.53|342.53|344.51|342.51|4
1727326760000|2024-09-26 04:59:20|344.54|342.54|344.54|342.54|344.54|342.54|344.53|342.53|3
1727326780000|2024-09-26 04:59:40|344.52|342.52|344.5|342.5|344.52|342.52|344.48|342.48|4
1727326790000|2024-09-26 04:59:50|344.51|342.51|344.51|342.51|344.51|342.51|344.51|342.51|1
1727326800000|2024-09-26 05:00:00|344.5|342.5|344.5|342.5|344.51|342.51|344.5|342.5|5
1727326810000|2024-09-26 05:00:10|344.52|342.52|344.51|342.51|344.52|342.52|344.51|342.51|2
1727326820000|2024-09-26 05:00:20|344.52|342.52|344.55|342.55|344.55|342.55|344.52|342.52|3
1727326830000|2024-09-26 05:00:30|344.54|342.54|344.52|342.52|344.54|342.54|344.52|342.52|2
1727326840000|2024-09-26 05:00:40|344.5|342.5|344.46|342.46|344.52|342.52|344.46|342.46|3
1727326850000|2024-09-26 05:00:50|344.43|342.43|344.35|342.35|344.43|342.43|344.34|342.34|7
1727326860000|2024-09-26 05:01:00|344.37|342.37|344.41|342.41|344.41|342.41|344.35|342.35|7
1727326870000|2024-09-26 05:01:10|344.42|342.42|344.48|342.48|344.48|342.48|344.42|342.42|4
1727326880000|2024-09-26 05:01:20|344.47|342.47|344.45|342.45|344.47|342.47|344.44|342.44|4
1727326900000|2024-09-26 05:01:40|344.44|342.44|344.41|342.41|344.44|342.44|344.4|342.4|4
1727326910000|2024-09-26 05:01:50|344.42|342.42|344.42|342.42|344.42|342.42|344.42|342.42|1
1727326920000|2024-09-26 05:02:00|344.37|342.37|344.34|342.34|344.37|342.37|344.32|342.32|5
1727326930000|2024-09-26 05:02:10|344.33|342.33|344.33|342.33|344.34|342.34|344.33|342.33|3
1727326940000|2024-09-26 05:02:20|344.32|342.32|344.26|342.26|344.32|342.32|344.26|342.26|6
1727326950000|2024-09-26 05:02:30|344.25|342.25|344.13|342.13|344.25|342.25|344.13|342.13|7
1727326960000|2024-09-26 05:02:40|344.15|342.15|344.14|342.14|344.15|342.15|344.12|342.12|6
1727326970000|2024-09-26 05:02:50|344.15|342.15|344.13|342.13|344.18|342.18|344.13|342.13|6
1727326980000|2024-09-26 05:03:00|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|1
1727326990000|2024-09-26 05:03:10|344.15|342.15|344.18|342.18|344.18|342.18|344.14|342.14|6
1727327000000|2024-09-26 05:03:20|344.17|342.17|344.15|342.15|344.18|342.18|344.15|342.15|8
1727327010000|2024-09-26 05:03:30|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|1
1727327050000|2024-09-26 05:04:10|344.12|342.12|344.16|342.16|344.16|342.16|344.12|342.12|4
1727327060000|2024-09-26 05:04:20|344.17|342.17|344.2|342.2|344.2|342.2|344.17|342.17|4
1727327100000|2024-09-26 05:05:00|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|1
1727327110000|2024-09-26 05:05:10|344.15|342.15|344.13|342.13|344.15|342.15|344.13|342.13|2
1727327120000|2024-09-26 05:05:20|344.11|342.11|344.12|342.12|344.12|342.12|344.11|342.11|2
1727327130000|2024-09-26 05:05:30|344.13|342.13|344.15|342.15|344.16|342.16|344.13|342.13|7
1727327140000|2024-09-26 05:05:40|344.16|342.16|344.2|342.2|344.2|342.2|344.16|342.16|3
1727327150000|2024-09-26 05:05:50|344.21|342.21|344.85|342.85|344.85|342.85|344.21|342.21|14
1727327160000|2024-09-26 05:06:00|344.88|342.88|344.85|342.85|344.89|342.89|344.84|342.84|12
1727327170000|2024-09-26 05:06:10|344.84|342.84|344.7|342.7|344.85|342.85|344.66|342.66|12
1727327180000|2024-09-26 05:06:20|344.67|342.67|344.67|342.67|344.69|342.69|344.67|342.67|7
1727327190000|2024-09-26 05:06:30|344.66|342.66|344.68|342.68|344.68|342.68|344.66|342.66|7
1727327200000|2024-09-26 05:06:40|344.7|342.7|344.73|342.73|344.74|342.74|344.7|342.7|7
1727327210000|2024-09-26 05:06:50|344.72|342.72|344.72|342.72|344.73|342.73|344.68|342.68|7
1727327220000|2024-09-26 05:07:00|344.77|342.77|344.91|342.91|344.91|342.91|344.75|342.75|17
1727327230000|2024-09-26 05:07:10|344.94|342.94|344.99|342.99|345.03|343.03|344.94|342.94|9
1727327240000|2024-09-26 05:07:20|345|343|344.68|342.68|345.11|343.11|344.68|342.68|17
1727327250000|2024-09-26 05:07:30|344.69|342.69|344.81|342.81|344.82|342.82|344.69|342.69|7
1727327260000|2024-09-26 05:07:40|344.8|342.8|344.77|342.77|344.8|342.8|344.77|342.77|11
1727327270000|2024-09-26 05:07:50|344.79|342.79|344.81|342.81|344.81|342.81|344.78|342.78|9
1727327280000|2024-09-26 05:08:00|344.82|342.82|344.94|342.94|344.97|342.97|344.82|342.82|9
1727327290000|2024-09-26 05:08:10|344.93|342.93|344.92|342.92|344.93|342.93|344.79|342.79|14
1727327300000|2024-09-26 05:08:20|344.95|342.95|344.93|342.93|344.96|342.96|344.92|342.92|7
1727327310000|2024-09-26 05:08:30|344.94|342.94|344.95|342.95|344.98|342.98|344.93|342.93|12
1727327320000|2024-09-26 05:08:40|344.93|342.93|344.93|342.93|344.95|342.95|344.92|342.92|8
1727327330000|2024-09-26 05:08:50|344.94|342.94|344.92|342.92|344.94|342.94|344.91|342.91|4
1727327340000|2024-09-26 05:09:00|344.93|342.93|344.92|342.92|344.93|342.93|344.92|342.92|4
1727327350000|2024-09-26 05:09:10|344.91|342.91|344.92|342.92|344.93|342.93|344.91|342.91|4
1727327360000|2024-09-26 05:09:20|344.93|342.93|345.03|343.03|345.04|343.04|344.93|342.93|13
1727327370000|2024-09-26 05:09:30|345.04|343.04|345.16|343.16|345.16|343.16|345.03|343.03|12
1727327380000|2024-09-26 05:09:40|345.19|343.19|345.15|343.15|345.19|343.19|345.15|343.15|6
1727327390000|2024-09-26 05:09:50|345.16|343.16|345.15|343.15|345.16|343.16|345.13|343.13|8
1727327400000|2024-09-26 05:10:00|345.14|343.14|345.22|343.22|345.22|343.22|345.14|343.14|14
1727327410000|2024-09-26 05:10:10|345.23|343.23|345.26|343.26|345.27|343.27|345.22|343.22|6
1727327420000|2024-09-26 05:10:20|345.27|343.27|345.4|343.4|345.41|343.41|345.27|343.27|12
1727327430000|2024-09-26 05:10:30|345.41|343.41|345.28|343.28|345.41|343.41|345.28|343.28|9
1727327440000|2024-09-26 05:10:40|345.3|343.3|345.31|343.31|345.31|343.31|345.29|343.29|6
1727327450000|2024-09-26 05:10:50|345.32|343.32|345.41|343.41|345.43|343.43|345.32|343.32|9
1727327460000|2024-09-26 05:11:00|345.42|343.42|345.42|343.42|345.47|343.47|345.42|343.42|7
1727327470000|2024-09-26 05:11:10|345.44|343.44|345.46|343.46|345.47|343.47|345.43|343.43|9
1727327480000|2024-09-26 05:11:20|345.45|343.45|345.24|343.24|345.45|343.45|345.21|343.21|13
1727327490000|2024-09-26 05:11:30|345.25|343.25|345.19|343.19|345.25|343.25|345.18|343.18|9
1727327500000|2024-09-26 05:11:40|345.18|343.18|345.34|343.34|345.35|343.35|345.18|343.18|18
1727327510000|2024-09-26 05:11:50|345.36|343.36|345.34|343.34|345.36|343.36|345.34|343.34|3
1727327520000|2024-09-26 05:12:00|345.32|343.32|345.34|343.34|345.34|343.34|345.32|343.32|5
1727327530000|2024-09-26 05:12:10|345.33|343.33|345.39|343.39|345.4|343.4|345.33|343.33|15
1727327540000|2024-09-26 05:12:20|345.38|343.38|345.34|343.34|345.38|343.38|345.34|343.34|6
1727327550000|2024-09-26 05:12:30|345.35|343.35|345.39|343.39|345.39|343.39|345.35|343.35|6
1727327560000|2024-09-26 05:12:40|345.38|343.38|345.38|343.38|345.39|343.39|345.38|343.38|3
1727327570000|2024-09-26 05:12:50|345.37|343.37|345.33|343.33|345.39|343.39|345.33|343.33|6
1727327580000|2024-09-26 05:13:00|345.31|343.31|345.4|343.4|345.4|343.4|345.27|343.27|18
1727327590000|2024-09-26 05:13:10|345.42|343.42|345.44|343.44|345.44|343.44|345.41|343.41|4
1727327600000|2024-09-26 05:13:20|345.46|343.46|345.53|343.53|345.54|343.54|345.45|343.45|4
1727327610000|2024-09-26 05:13:30|345.54|343.54|345.55|343.55|345.56|343.56|345.54|343.54|3
1727327620000|2024-09-26 05:13:40|345.56|343.56|345.56|343.56|345.58|343.58|345.55|343.55|11
1727327630000|2024-09-26 05:13:50|345.57|343.57|345.56|343.56|345.57|343.57|345.55|343.55|4
1727327640000|2024-09-26 05:14:00|345.57|343.57|345.56|343.56|345.57|343.57|345.54|343.54|12
1727327650000|2024-09-26 05:14:10|345.55|343.55|345.56|343.56|345.56|343.56|345.55|343.55|10
1727327660000|2024-09-26 05:14:20|345.55|343.55|345.55|343.55|345.57|343.57|345.55|343.55|13
1727327670000|2024-09-26 05:14:30|345.56|343.56|345.56|343.56|345.63|343.63|345.55|343.55|13
1727327680000|2024-09-26 05:14:40|345.62|343.62|345.68|343.68|345.68|343.68|345.62|343.62|6
1727327690000|2024-09-26 05:14:50|345.67|343.67|345.68|343.68|345.68|343.68|345.67|343.67|2
1727327700000|2024-09-26 05:15:00|345.67|343.67|345.69|343.69|345.74|343.74|345.67|343.67|9
1727327710000|2024-09-26 05:15:10|345.71|343.71|345.71|343.71|345.72|343.72|345.68|343.68|12
1727327720000|2024-09-26 05:15:20|345.72|343.72|345.66|343.66|345.72|343.72|345.62|343.62|13
1727327730000|2024-09-26 05:15:30|345.67|343.67|345.7|343.7|345.71|343.71|345.66|343.66|13
1727327740000|2024-09-26 05:15:40|345.71|343.71|345.78|343.78|345.79|343.79|345.61|343.61|19
1727327750000|2024-09-26 05:15:50|345.79|343.79|345.74|343.74|345.79|343.79|345.73|343.73|7
1727327760000|2024-09-26 05:16:00|345.73|343.73|345.83|343.83|345.83|343.83|345.73|343.73|14
1727327770000|2024-09-26 05:16:10|345.81|343.81|345.87|343.87|345.91|343.91|345.8|343.8|18
1727327780000|2024-09-26 05:16:20|345.86|343.86|345.85|343.85|345.86|343.86|345.85|343.85|8
1727327790000|2024-09-26 05:16:30|345.84|343.84|345.95|343.95|345.96|343.96|345.84|343.84|19
1727327800000|2024-09-26 05:16:40|345.93|343.93|345.89|343.89|345.93|343.93|345.87|343.87|14
1727327810000|2024-09-26 05:16:50|345.9|343.9|345.91|343.91|345.92|343.92|345.9|343.9|5
1727327820000|2024-09-26 05:17:00|345.9|343.9|345.84|343.84|345.9|343.9|345.84|343.84|7
1727327830000|2024-09-26 05:17:10|345.85|343.85|345.85|343.85|345.85|343.85|345.85|343.85|1
1727327840000|2024-09-26 05:17:20|345.84|343.84|345.82|343.82|345.84|343.84|345.82|343.82|3
1727327850000|2024-09-26 05:17:30|345.83|343.83|345.73|343.73|345.83|343.83|345.73|343.73|6
1727327860000|2024-09-26 05:17:40|345.71|343.71|345.66|343.66|345.71|343.71|345.66|343.66|5
1727327870000|2024-09-26 05:17:50|345.65|343.65|345.66|343.66|345.67|343.67|345.65|343.65|7
1727327880000|2024-09-26 05:18:00|345.64|343.64|345.68|343.68|345.68|343.68|345.64|343.64|4
1727327890000|2024-09-26 05:18:10|345.72|343.72|345.73|343.73|345.74|343.74|345.71|343.71|8
1727327900000|2024-09-26 05:18:20|345.72|343.72|345.73|343.73|345.73|343.73|345.69|343.69|7
1727327910000|2024-09-26 05:18:30|345.74|343.74|345.82|343.82|345.82|343.82|345.74|343.74|9
1727327920000|2024-09-26 05:18:40|345.83|343.83|345.85|343.85|345.85|343.85|345.82|343.82|9
1727327930000|2024-09-26 05:18:50|345.83|343.83|345.92|343.92|345.93|343.93|345.83|343.83|11
1727327940000|2024-09-26 05:19:00|345.9|343.9|345.97|343.97|345.97|343.97|345.9|343.9|7
1727327950000|2024-09-26 05:19:10|345.98|343.98|345.99|343.99|345.99|343.99|345.98|343.98|2
1727327960000|2024-09-26 05:19:20|345.97|343.97|345.97|343.97|345.98|343.98|345.95|343.95|7
1727327970000|2024-09-26 05:19:30|345.98|343.98|345.99|343.99|346|344|345.97|343.97|7
1727327980000|2024-09-26 05:19:40|345.97|343.97|345.97|343.97|345.97|343.97|345.97|343.97|1
1727327990000|2024-09-26 05:19:50|345.94|343.94|345.94|343.94|345.94|343.94|345.93|343.93|3
1727328000000|2024-09-26 05:20:00|345.92|343.92|345.91|343.91|345.93|343.93|345.89|343.89|11
1727328010000|2024-09-26 05:20:10|345.89|343.89|345.76|343.76|345.9|343.9|345.75|343.75|8
1727328020000|2024-09-26 05:20:20|345.77|343.77|345.85|343.85|345.86|343.86|345.77|343.77|9
1727328030000|2024-09-26 05:20:30|345.84|343.84|345.67|343.67|345.84|343.84|345.67|343.67|10
1727328040000|2024-09-26 05:20:40|345.66|343.66|345.69|343.69|345.74|343.74|345.66|343.66|16
1727328050000|2024-09-26 05:20:50|345.68|343.68|345.57|343.57|345.73|343.73|345.57|343.57|15
1727328060000|2024-09-26 05:21:00|345.58|343.58|345.53|343.53|345.6|343.6|345.52|343.52|13
1727328070000|2024-09-26 05:21:10|345.54|343.54|345.53|343.53|345.54|343.54|345.52|343.52|12
1727328080000|2024-09-26 05:21:20|345.54|343.54|345.52|343.52|345.54|343.54|345.52|343.52|5
1727328090000|2024-09-26 05:21:30|345.51|343.51|345.53|343.53|345.53|343.53|345.5|343.5|11
1727328100000|2024-09-26 05:21:40|345.54|343.54|345.54|343.54|345.55|343.55|345.54|343.54|3
1727328110000|2024-09-26 05:21:50|345.52|343.52|345.54|343.54|345.54|343.54|345.52|343.52|4
1727328120000|2024-09-26 05:22:00|345.53|343.53|345.57|343.57|345.57|343.57|345.5|343.5|9
1727328130000|2024-09-26 05:22:10|345.56|343.56|345.52|343.52|345.56|343.56|345.52|343.52|11
1727328140000|2024-09-26 05:22:20|345.51|343.51|345.55|343.55|345.55|343.55|345.51|343.51|5
1727328150000|2024-09-26 05:22:30|345.54|343.54|345.5|343.5|345.55|343.55|345.5|343.5|6
1727328160000|2024-09-26 05:22:40|345.51|343.51|345.52|343.52|345.52|343.52|345.5|343.5|6
1727328170000|2024-09-26 05:22:50|345.53|343.53|345.55|343.55|345.55|343.55|345.52|343.52|9
1727328180000|2024-09-26 05:23:00|345.54|343.54|345.54|343.54|345.54|343.54|345.54|343.54|1
1727328190000|2024-09-26 05:23:10|345.52|343.52|345.52|343.52|345.52|343.52|345.52|343.52|1
1727328200000|2024-09-26 05:23:20|345.48|343.48|345.49|343.49|345.49|343.49|345.48|343.48|2
1727328210000|2024-09-26 05:23:30|345.51|343.51|345.54|343.54|345.54|343.54|345.51|343.51|14
1727328220000|2024-09-26 05:23:40|345.53|343.53|345.55|343.55|345.55|343.55|345.53|343.53|7
1727328230000|2024-09-26 05:23:50|345.54|343.54|345.59|343.59|345.61|343.61|345.54|343.54|7
1727328240000|2024-09-26 05:24:00|345.6|343.6|345.74|343.74|345.74|343.74|345.59|343.59|18
1727328250000|2024-09-26 05:24:10|345.73|343.73|345.76|343.76|345.76|343.76|345.72|343.72|13
1727328260000|2024-09-26 05:24:20|345.77|343.77|345.72|343.72|345.77|343.77|345.72|343.72|6
1727328270000|2024-09-26 05:24:30|345.73|343.73|345.75|343.75|345.75|343.75|345.73|343.73|3
1727328280000|2024-09-26 05:24:40|345.76|343.76|346|344|346.02|344.02|345.76|343.76|11
1727328290000|2024-09-26 05:24:50|345.99|343.99|346.3|344.3|346.3|344.3|345.98|343.98|13
1727328300000|2024-09-26 05:25:00|346.29|344.29|346.26|344.26|346.35|344.35|346.25|344.25|14
1727328310000|2024-09-26 05:25:10|346.24|344.24|346.24|344.24|346.26|344.26|346.22|344.22|6
1727328320000|2024-09-26 05:25:20|346.26|344.26|346.23|344.23|346.26|344.26|346.23|344.23|5
1727328330000|2024-09-26 05:25:30|346.26|344.26|346.26|344.26|346.26|344.26|346.26|344.26|1
1727328340000|2024-09-26 05:25:40|346.27|344.27|346.26|344.26|346.27|344.27|346.22|344.22|8
1727328350000|2024-09-26 05:25:50|346.23|344.23|346.26|344.26|346.26|344.26|346.23|344.23|4
1727328360000|2024-09-26 05:26:00|346.27|344.27|346.26|344.26|346.27|344.27|346.26|344.26|4
1727328370000|2024-09-26 05:26:10|346.27|344.27|346.38|344.38|346.4|344.4|346.27|344.27|9
1727328380000|2024-09-26 05:26:20|346.39|344.39|346.38|344.38|346.4|344.4|346.37|344.37|5
1727328390000|2024-09-26 05:26:30|346.37|344.37|346.4|344.4|346.4|344.4|346.37|344.37|10
1727328400000|2024-09-26 05:26:40|346.39|344.39|346.4|344.4|346.41|344.41|346.39|344.39|8
1727328410000|2024-09-26 05:26:50|346.41|344.41|346.56|344.56|346.56|344.56|346.41|344.41|3
1727328420000|2024-09-26 05:27:00|346.53|344.53|346.38|344.38|346.53|344.53|346.38|344.38|6
1727328430000|2024-09-26 05:27:10|346.35|344.35|346.24|344.24|346.35|344.35|346.23|344.23|8
1727328440000|2024-09-26 05:27:20|346.23|344.23|346.23|344.23|346.24|344.24|346.23|344.23|3
1727328450000|2024-09-26 05:27:30|346.22|344.22|346.03|344.03|346.22|344.22|346.02|344.02|5
1727328460000|2024-09-26 05:27:40|346.04|344.04|346.12|344.12|346.12|344.12|346.04|344.04|7
1727328470000|2024-09-26 05:27:50|346.17|344.17|346.18|344.18|346.18|344.18|346.13|344.13|6
1727328480000|2024-09-26 05:28:00|346.14|344.14|346.11|344.11|346.14|344.14|346.11|344.11|3
1727328490000|2024-09-26 05:28:10|346.09|344.09|346.13|344.13|346.13|344.13|346.06|344.06|9
1727328500000|2024-09-26 05:28:20|346.12|344.12|346.09|344.09|346.12|344.12|346.09|344.09|3
1727328510000|2024-09-26 05:28:30|346.08|344.08|345.99|343.99|346.08|344.08|345.99|343.99|5
1727328520000|2024-09-26 05:28:40|345.98|343.98|345.99|343.99|345.99|343.99|345.98|343.98|2
1727328530000|2024-09-26 05:28:50|346.01|344.01|346.09|344.09|346.09|344.09|346.01|344.01|6
1727328540000|2024-09-26 05:29:00|346.05|344.05|346.04|344.04|346.06|344.06|346.03|344.03|8
1727328550000|2024-09-26 05:29:10|346.05|344.05|346.01|344.01|346.05|344.05|346|344|5
1727328560000|2024-09-26 05:29:20|346.03|344.03|346.03|344.03|346.04|344.04|346.03|344.03|5
1727328570000|2024-09-26 05:29:30|346.02|344.02|346.04|344.04|346.04|344.04|346.02|344.02|3
1727328580000|2024-09-26 05:29:40|346.05|344.05|346.12|344.12|346.13|344.13|346.05|344.05|8
1727328600000|2024-09-26 05:30:00|346.13|344.13|346.15|344.15|346.17|344.17|346.12|344.12|11
1727328610000|2024-09-26 05:30:10|346.14|344.14|346.25|344.25|346.25|344.25|346.13|344.13|8
1727328620000|2024-09-26 05:30:20|346.26|344.26|346.4|344.4|346.42|344.42|346.26|344.26|14
1727328630000|2024-09-26 05:30:30|346.42|344.42|346.42|344.42|346.42|344.42|346.4|344.4|4
1727328640000|2024-09-26 05:30:40|346.44|344.44|346.51|344.51|346.51|344.51|346.44|344.44|4
1727328650000|2024-09-26 05:30:50|346.5|344.5|346.56|344.56|346.56|344.56|346.5|344.5|4
1727328660000|2024-09-26 05:31:00|346.55|344.55|346.54|344.54|346.65|344.65|346.54|344.54|17
1727328670000|2024-09-26 05:31:10|346.55|344.55|346.61|344.61|346.64|344.64|346.55|344.55|12
1727328680000|2024-09-26 05:31:20|346.62|344.62|346.52|344.52|346.62|344.62|346.47|344.47|12
1727328690000|2024-09-26 05:31:30|346.51|344.51|346.59|344.59|346.64|344.64|346.51|344.51|14
1727328700000|2024-09-26 05:31:40|346.58|344.58|346.64|344.64|346.66|344.66|346.58|344.58|10
1727328710000|2024-09-26 05:31:50|346.62|344.62|346.67|344.67|346.67|344.67|346.62|344.62|14
1727328720000|2024-09-26 05:32:00|346.68|344.68|346.69|344.69|346.8|344.8|346.68|344.68|15
1727328730000|2024-09-26 05:32:10|346.67|344.67|346.42|344.42|346.67|344.67|346.41|344.41|11
1727328740000|2024-09-26 05:32:20|346.38|344.38|346.45|344.45|346.45|344.45|346.38|344.38|10
1727328750000|2024-09-26 05:32:30|346.46|344.46|346.49|344.49|346.49|344.49|346.39|344.39|13
1727328760000|2024-09-26 05:32:40|346.51|344.51|346.6|344.6|346.6|344.6|346.51|344.51|12
1727328770000|2024-09-26 05:32:50|346.59|344.59|346.66|344.66|346.67|344.67|346.59|344.59|4
1727328780000|2024-09-26 05:33:00|346.65|344.65|346.58|344.58|346.65|344.65|346.57|344.57|7
1727328790000|2024-09-26 05:33:10|346.57|344.57|346.65|344.65|346.65|344.65|346.57|344.57|6
1727328800000|2024-09-26 05:33:20|346.64|344.64|346.64|344.64|346.65|344.65|346.62|344.62|7
1727328810000|2024-09-26 05:33:30|346.6|344.6|346.58|344.58|346.6|344.6|346.58|344.58|3
1727328820000|2024-09-26 05:33:40|346.54|344.54|346.41|344.41|346.54|344.54|346.38|344.38|15
1727328830000|2024-09-26 05:33:50|346.4|344.4|346.4|344.4|346.41|344.41|346.4|344.4|3
1727328840000|2024-09-26 05:34:00|346.39|344.39|346.38|344.38|346.39|344.39|346.36|344.36|5
1727328850000|2024-09-26 05:34:10|346.39|344.39|346.43|344.43|346.43|344.43|346.39|344.39|17
1727328860000|2024-09-26 05:34:20|346.45|344.45|346.58|344.58|346.59|344.59|346.43|344.43|10
1727328870000|2024-09-26 05:34:30|346.59|344.59|346.59|344.59|346.59|344.59|346.55|344.55|11
1727328880000|2024-09-26 05:34:40|346.58|344.58|346.47|344.47|346.58|344.58|346.47|344.47|4
1727328890000|2024-09-26 05:34:50|346.48|344.48|346.56|344.56|346.57|344.57|346.48|344.48|7
1727328900000|2024-09-26 05:35:00|346.57|344.57|346.58|344.58|346.61|344.61|346.57|344.57|8
1727328910000|2024-09-26 05:35:10|346.59|344.59|346.64|344.64|346.64|344.64|346.49|344.49|16
1727328920000|2024-09-26 05:35:20|346.67|344.67|346.58|344.58|346.69|344.69|346.58|344.58|10
1727328930000|2024-09-26 05:35:30|346.5|344.5|346.5|344.5|346.5|344.5|346.5|344.5|1
1727328940000|2024-09-26 05:35:40|346.52|344.52|346.41|344.41|346.52|344.52|346.4|344.4|7
1727328950000|2024-09-26 05:35:50|346.4|344.4|346.4|344.4|346.41|344.41|346.38|344.38|13
1727328960000|2024-09-26 05:36:00|346.41|344.41|346.41|344.41|346.42|344.42|346.4|344.4|5
1727328970000|2024-09-26 05:36:10|346.48|344.48|346.67|344.67|346.68|344.68|346.48|344.48|9
1727328980000|2024-09-26 05:36:20|346.66|344.66|346.59|344.59|346.67|344.67|346.59|344.59|8
1727328990000|2024-09-26 05:36:30|346.58|344.58|346.5|344.5|346.58|344.58|346.5|344.5|5
1727329000000|2024-09-26 05:36:40|346.49|344.49|346.48|344.48|346.52|344.52|346.45|344.45|12
1727329010000|2024-09-26 05:36:50|346.49|344.49|346.53|344.53|346.56|344.56|346.48|344.48|11
1727329020000|2024-09-26 05:37:00|346.54|344.54|346.53|344.53|346.55|344.55|346.53|344.53|4
1727329030000|2024-09-26 05:37:10|346.52|344.52|346.51|344.51|346.53|344.53|346.51|344.51|3
1727329040000|2024-09-26 05:37:20|346.52|344.52|346.5|344.5|346.54|344.54|346.5|344.5|8
1727329050000|2024-09-26 05:37:30|346.46|344.46|346.62|344.62|346.62|344.62|346.46|344.46|11
1727329060000|2024-09-26 05:37:40|346.61|344.61|346.62|344.62|346.62|344.62|346.61|344.61|6
1727329070000|2024-09-26 05:37:50|346.63|344.63|346.64|344.64|346.64|344.64|346.62|344.62|11
1727329080000|2024-09-26 05:38:00|346.63|344.63|346.71|344.71|346.71|344.71|346.61|344.61|8
1727329090000|2024-09-26 05:38:10|346.73|344.73|346.7|344.7|346.73|344.73|346.68|344.68|4
1727329100000|2024-09-26 05:38:20|346.69|344.69|346.62|344.62|346.7|344.7|346.61|344.61|9
1727329110000|2024-09-26 05:38:30|346.63|344.63|346.48|344.48|346.64|344.64|346.48|344.48|8
1727329120000|2024-09-26 05:38:40|346.49|344.49|346.48|344.48|346.5|344.5|346.48|344.48|6
1727329130000|2024-09-26 05:38:50|346.43|344.43|346.38|344.38|346.43|344.43|346.37|344.37|7
1727329140000|2024-09-26 05:39:00|346.39|344.39|346.43|344.43|346.44|344.44|346.38|344.38|12
1727329150000|2024-09-26 05:39:10|346.42|344.42|346.43|344.43|346.44|344.44|346.42|344.42|7
1727329160000|2024-09-26 05:39:20|346.42|344.42|346.44|344.44|346.44|344.44|346.41|344.41|9
1727329170000|2024-09-26 05:39:30|346.43|344.43|346.42|344.42|346.43|344.43|346.42|344.42|4
1727329180000|2024-09-26 05:39:40|346.43|344.43|346.41|344.41|346.45|344.45|346.41|344.41|7
1727329190000|2024-09-26 05:39:50|346.4|344.4|346.49|344.49|346.5|344.5|346.31|344.31|15
1727329200000|2024-09-26 05:40:00|346.48|344.48|346.49|344.49|346.5|344.5|346.48|344.48|6
1727329210000|2024-09-26 05:40:10|346.52|344.52|346.82|344.82|346.82|344.82|346.52|344.52|13
1727329220000|2024-09-26 05:40:20|346.78|344.78|346.74|344.74|346.79|344.79|346.71|344.71|7
1727329230000|2024-09-26 05:40:30|346.72|344.72|346.7|344.7|346.72|344.72|346.7|344.7|6
1727329240000|2024-09-26 05:40:40|346.69|344.69|346.66|344.66|346.71|344.71|346.65|344.65|16
1727329250000|2024-09-26 05:40:50|346.67|344.67|346.58|344.58|346.67|344.67|346.58|344.58|11
1727329260000|2024-09-26 05:41:00|346.59|344.59|346.69|344.69|346.71|344.71|346.56|344.56|15
1727329270000|2024-09-26 05:41:10|346.67|344.67|346.65|344.65|346.68|344.68|346.65|344.65|12
1727329280000|2024-09-26 05:41:20|346.61|344.61|346.47|344.47|346.61|344.61|346.46|344.46|11
1727329290000|2024-09-26 05:41:30|346.48|344.48|346.49|344.49|346.54|344.54|346.48|344.48|15
1727329300000|2024-09-26 05:41:40|346.5|344.5|346.45|344.45|346.5|344.5|346.43|344.43|20
1727329310000|2024-09-26 05:41:50|346.44|344.44|346.39|344.39|346.45|344.45|346.37|344.37|17
1727329320000|2024-09-26 05:42:00|346.38|344.38|346.5|344.5|346.5|344.5|346.3|344.3|18
1727329330000|2024-09-26 05:42:10|346.49|344.49|346.58|344.58|346.58|344.58|346.46|344.46|14
1727329340000|2024-09-26 05:42:20|346.59|344.59|346.7|344.7|346.7|344.7|346.59|344.59|14
1727329350000|2024-09-26 05:42:30|346.68|344.68|346.73|344.73|346.73|344.73|346.68|344.68|17
1727329360000|2024-09-26 05:42:40|346.72|344.72|346.79|344.79|346.8|344.8|346.71|344.71|5
1727329370000|2024-09-26 05:42:50|346.8|344.8|346.84|344.84|346.84|344.84|346.8|344.8|4
1727329380000|2024-09-26 05:43:00|346.85|344.85|346.93|344.93|346.93|344.93|346.8|344.8|13
1727329390000|2024-09-26 05:43:10|346.91|344.91|347.04|345.04|347.28|345.28|346.91|344.91|17
1727329400000|2024-09-26 05:43:20|347.02|345.02|346.93|344.93|347.02|345.02|346.93|344.93|13
1727329410000|2024-09-26 05:43:30|346.94|344.94|346.96|344.96|346.97|344.97|346.93|344.93|12
1727329420000|2024-09-26 05:43:40|346.97|344.97|346.87|344.87|346.97|344.97|346.86|344.86|9
1727329430000|2024-09-26 05:43:50|346.88|344.88|346.89|344.89|346.89|344.89|346.88|344.88|2
1727329440000|2024-09-26 05:44:00|346.9|344.9|347|345|347|345|346.86|344.86|15
1727329450000|2024-09-26 05:44:10|346.99|344.99|346.99|344.99|347|345|346.99|344.99|5
1727329460000|2024-09-26 05:44:20|347.03|345.03|347.25|345.25|347.26|345.26|347.03|345.03|14
1727329470000|2024-09-26 05:44:30|347.24|345.24|347.17|345.17|347.35|345.35|347.1|345.1|20
1727329480000|2024-09-26 05:44:40|347.16|345.16|347.07|345.07|347.16|345.16|347.04|345.04|13
1727329490000|2024-09-26 05:44:50|347.08|345.08|346.97|344.97|347.08|345.08|346.97|344.97|14
1727329500000|2024-09-26 05:45:00|346.96|344.96|347.03|345.03|347.03|345.03|346.89|344.89|14
1727329510000|2024-09-26 05:45:10|347.02|345.02|347.01|345.01|347.02|345.02|346.98|344.98|11
1727329520000|2024-09-26 05:45:20|346.99|344.99|346.99|344.99|347.01|345.01|346.99|344.99|7
1727329530000|2024-09-26 05:45:30|346.98|344.98|346.98|344.98|347.01|345.01|346.97|344.97|15
1727329540000|2024-09-26 05:45:40|347|345|347.08|345.08|347.1|345.1|347|345|13
1727329550000|2024-09-26 05:45:50|347.1|345.1|347.04|345.04|347.1|345.1|347.04|345.04|4
1727329560000|2024-09-26 05:46:00|347.03|345.03|347.22|345.22|347.23|345.23|346.97|344.97|13
1727329570000|2024-09-26 05:46:10|347.21|345.21|347.45|345.45|347.46|345.46|347.21|345.21|14
1727329580000|2024-09-26 05:46:20|347.25|345.25|347.26|345.26|347.35|345.35|347.24|345.24|18
1727329590000|2024-09-26 05:46:30|347.29|345.29|347.32|345.32|347.35|345.35|347.26|345.26|18
1727329600000|2024-09-26 05:46:40|347.31|345.31|347.18|345.18|347.31|345.31|347.17|345.17|17
1727329610000|2024-09-26 05:46:50|347.08|345.08|347.29|345.29|347.29|345.29|347.08|345.08|9
1727329620000|2024-09-26 05:47:00|347.28|345.28|347.44|345.44|347.46|345.46|347.25|345.25|20
1727329630000|2024-09-26 05:47:10|347.45|345.45|347.46|345.46|347.46|345.46|347.42|345.42|17
1727329640000|2024-09-26 05:47:20|347.45|345.45|347.45|345.45|347.46|345.46|347.45|345.45|7
1727329650000|2024-09-26 05:47:30|347.46|345.46|347.44|345.44|347.46|345.46|347.44|345.44|2
1727329660000|2024-09-26 05:47:40|347.43|345.43|347.34|345.34|347.43|345.43|347.34|345.34|11
1727329670000|2024-09-26 05:47:50|347.35|345.35|347.17|345.17|347.36|345.36|347.13|345.13|17
1727329680000|2024-09-26 05:48:00|347.16|345.16|347.32|345.32|347.32|345.32|347.16|345.16|11
1727329690000|2024-09-26 05:48:10|347.38|345.38|347.45|345.45|347.45|345.45|347.38|345.38|7
1727329700000|2024-09-26 05:48:20|347.43|345.43|347.37|345.37|347.44|345.44|347.37|345.37|13
1727329710000|2024-09-26 05:48:30|347.36|345.36|347.36|345.36|347.39|345.39|347.35|345.35|10
1727329720000|2024-09-26 05:48:40|347.37|345.37|347.39|345.39|347.39|345.39|347.36|345.36|7
1727329730000|2024-09-26 05:48:50|347.4|345.4|347.41|345.41|347.42|345.42|347.4|345.4|10
1727329740000|2024-09-26 05:49:00|347.42|345.42|347.46|345.46|347.46|345.46|347.41|345.41|10
1727329750000|2024-09-26 05:49:10|347.47|345.47|347.47|345.47|347.52|345.52|347.45|345.45|11
1727329760000|2024-09-26 05:49:20|347.48|345.48|347.43|345.43|347.48|345.48|347.43|345.43|7
1727329770000|2024-09-26 05:49:30|347.44|345.44|347.4|345.4|347.44|345.44|347.33|345.33|15
1727329780000|2024-09-26 05:49:40|347.38|345.38|347.41|345.41|347.43|345.43|347.38|345.38|10
1727329790000|2024-09-26 05:49:50|347.4|345.4|347.35|345.35|347.4|345.4|347.35|345.35|2
1727329800000|2024-09-26 05:50:00|347.34|345.34|347.26|345.26|347.41|345.41|347.26|345.26|18
1727329810000|2024-09-26 05:50:10|347.24|345.24|346.99|344.99|347.24|345.24|346.99|344.99|16
1727329820000|2024-09-26 05:50:20|346.98|344.98|347.02|345.02|347.02|345.02|346.97|344.97|8
1727329830000|2024-09-26 05:50:30|347.01|345.01|346.96|344.96|347.01|345.01|346.96|344.96|9
1727329840000|2024-09-26 05:50:40|346.95|344.95|346.84|344.84|346.95|344.95|346.77|344.77|10
1727329850000|2024-09-26 05:50:50|346.83|344.83|346.78|344.78|346.83|344.83|346.77|344.77|8
1727329860000|2024-09-26 05:51:00|346.79|344.79|346.86|344.86|346.89|344.89|346.79|344.79|9
1727329870000|2024-09-26 05:51:10|346.82|344.82|346.76|344.76|346.82|344.82|346.73|344.73|13
1727329880000|2024-09-26 05:51:20|346.75|344.75|346.76|344.76|346.79|344.79|346.74|344.74|20
1727329890000|2024-09-26 05:51:30|346.75|344.75|346.76|344.76|346.78|344.78|346.75|344.75|12
1727329900000|2024-09-26 05:51:40|346.75|344.75|346.86|344.86|346.86|344.86|346.75|344.75|18
1727329910000|2024-09-26 05:51:50|346.81|344.81|347.08|345.08|347.08|345.08|346.81|344.81|8
1727329920000|2024-09-26 05:52:00|347.07|345.07|347.06|345.06|347.08|345.08|347.04|345.04|11
1727329930000|2024-09-26 05:52:10|347.07|345.07|347|345|347.07|345.07|346.97|344.97|16
1727329940000|2024-09-26 05:52:20|347.01|345.01|347.07|345.07|347.09|345.09|347.01|345.01|11
1727329950000|2024-09-26 05:52:30|347.08|345.08|347.1|345.1|347.14|345.14|347.08|345.08|5
1727329960000|2024-09-26 05:52:40|347.11|345.11|347.12|345.12|347.16|345.16|347.09|345.09|12
1727329970000|2024-09-26 05:52:50|347.13|345.13|347.12|345.12|347.13|345.13|347.12|345.12|10
1727329980000|2024-09-26 05:53:00|347.11|345.11|347.09|345.09|347.11|345.11|347.09|345.09|3
1727329990000|2024-09-26 05:53:10|347.08|345.08|347.06|345.06|347.08|345.08|347.06|345.06|3
1727330000000|2024-09-26 05:53:20|347.05|345.05|347.15|345.15|347.17|345.17|347.05|345.05|9
1727330010000|2024-09-26 05:53:30|347.21|345.21|347.32|345.32|347.35|345.35|347.21|345.21|14
1727330020000|2024-09-26 05:53:40|347.33|345.33|347.19|345.19|347.36|345.36|347.19|345.19|11
1727330030000|2024-09-26 05:53:50|347.18|345.18|347.18|345.18|347.18|345.18|347.18|345.18|1
1727330040000|2024-09-26 05:54:00|347.17|345.17|347|345|347.18|345.18|347|345|12
1727330050000|2024-09-26 05:54:10|346.99|344.99|346.87|344.87|347.01|345.01|346.86|344.86|12
1727330060000|2024-09-26 05:54:20|346.88|344.88|346.84|344.84|346.91|344.91|346.84|344.84|8
1727330070000|2024-09-26 05:54:30|346.85|344.85|346.85|344.85|346.86|344.86|346.85|344.85|5
1727330080000|2024-09-26 05:54:40|346.86|344.86|346.86|344.86|346.86|344.86|346.86|344.86|1
1727330090000|2024-09-26 05:54:50|346.87|344.87|346.88|344.88|346.9|344.9|346.85|344.85|14
1727330100000|2024-09-26 05:55:00|346.89|344.89|346.93|344.93|346.97|344.97|346.89|344.89|7
1727330110000|2024-09-26 05:55:10|346.94|344.94|346.94|344.94|346.95|344.95|346.93|344.93|5
1727330120000|2024-09-26 05:55:20|346.95|344.95|346.84|344.84|346.95|344.95|346.84|344.84|7
1727330130000|2024-09-26 05:55:30|346.83|344.83|346.75|344.75|346.83|344.83|346.74|344.74|7
1727330140000|2024-09-26 05:55:40|346.74|344.74|346.78|344.78|346.78|344.78|346.74|344.74|5
1727330150000|2024-09-26 05:55:50|346.8|344.8|346.77|344.77|346.84|344.84|346.76|344.76|9
1727330160000|2024-09-26 05:56:00|346.76|344.76|346.78|344.78|346.81|344.81|346.74|344.74|11
1727330170000|2024-09-26 05:56:10|346.77|344.77|346.67|344.67|346.77|344.77|346.65|344.65|11
1727330180000|2024-09-26 05:56:20|346.68|344.68|346.66|344.66|346.68|344.68|346.65|344.65|6
1727330190000|2024-09-26 05:56:30|346.65|344.65|346.65|344.65|346.66|344.66|346.65|344.65|3
1727330200000|2024-09-26 05:56:40|346.67|344.67|346.68|344.68|346.69|344.69|346.67|344.67|4
1727330210000|2024-09-26 05:56:50|346.69|344.69|346.65|344.65|346.69|344.69|346.65|344.65|4
1727330220000|2024-09-26 05:57:00|346.64|344.64|346.58|344.58|346.65|344.65|346.58|344.58|3
1727330230000|2024-09-26 05:57:10|346.57|344.57|346.67|344.67|346.67|344.67|346.57|344.57|5
1727330240000|2024-09-26 05:57:20|346.64|344.64|346.57|344.57|346.64|344.64|346.57|344.57|5
1727330250000|2024-09-26 05:57:30|346.58|344.58|346.59|344.59|346.59|344.59|346.56|344.56|8
1727330260000|2024-09-26 05:57:40|346.57|344.57|346.59|344.59|346.59|344.59|346.57|344.57|5
1727330270000|2024-09-26 05:57:50|346.57|344.57|346.68|344.68|346.68|344.68|346.56|344.56|6
1727330280000|2024-09-26 05:58:00|346.69|344.69|346.82|344.82|346.82|344.82|346.69|344.69|14
1727330290000|2024-09-26 05:58:10|346.83|344.83|346.82|344.82|346.84|344.84|346.81|344.81|9
1727330300000|2024-09-26 05:58:20|346.81|344.81|346.81|344.81|346.82|344.82|346.81|344.81|3
1727330310000|2024-09-26 05:58:30|346.82|344.82|346.82|344.82|346.84|344.84|346.82|344.82|6
1727330320000|2024-09-26 05:58:40|346.79|344.79|346.8|344.8|346.8|344.8|346.79|344.79|2
1727330330000|2024-09-26 05:58:50|346.79|344.79|346.79|344.79|346.8|344.8|346.79|344.79|13
1727330340000|2024-09-26 05:59:00|346.8|344.8|346.82|344.82|346.85|344.85|346.8|344.8|7
1727330350000|2024-09-26 05:59:10|346.79|344.79|346.79|344.79|346.79|344.79|346.79|344.79|1
1727330360000|2024-09-26 05:59:20|346.8|344.8|346.77|344.77|346.8|344.8|346.77|344.77|2
1727330370000|2024-09-26 05:59:30|346.75|344.75|346.76|344.76|346.76|344.76|346.75|344.75|2
1727330380000|2024-09-26 05:59:40|346.78|344.78|346.77|344.77|346.83|344.83|346.77|344.77|8
1727330390000|2024-09-26 05:59:50|346.78|344.78|346.78|344.78|346.78|344.78|346.77|344.77|3
1727330400000|2024-09-26 06:00:00|346.77|344.77|346.82|344.82|346.87|344.87|346.77|344.77|14
1727330410000|2024-09-26 06:00:10|346.83|344.83|347.04|345.04|347.04|345.04|346.83|344.83|12
1727330420000|2024-09-26 06:00:20|347.01|345.01|346.98|344.98|347.01|345.01|346.94|344.94|8
1727330430000|2024-09-26 06:00:30|346.99|344.99|346.95|344.95|346.99|344.99|346.95|344.95|5
1727330440000|2024-09-26 06:00:40|346.96|344.96|346.97|344.97|346.97|344.97|346.96|344.96|2
1727330450000|2024-09-26 06:00:50|346.98|344.98|346.97|344.97|346.98|344.98|346.97|344.97|2
1727330460000|2024-09-26 06:01:00|346.95|344.95|346.97|344.97|346.97|344.97|346.87|344.87|9
1727330470000|2024-09-26 06:01:10|346.96|344.96|346.87|344.87|346.96|344.96|346.86|344.86|13
1727330480000|2024-09-26 06:01:20|346.86|344.86|346.86|344.86|346.86|344.86|346.86|344.86|1
1727330490000|2024-09-26 06:01:30|346.87|344.87|346.81|344.81|346.87|344.87|346.77|344.77|12
1727330500000|2024-09-26 06:01:40|346.78|344.78|346.66|344.66|346.79|344.79|346.66|344.66|9
1727330510000|2024-09-26 06:01:50|346.64|344.64|346.43|344.43|346.64|344.64|346.41|344.41|10
1727330520000|2024-09-26 06:02:00|346.45|344.45|346.37|344.37|346.54|344.54|346.37|344.37|9
1727330530000|2024-09-26 06:02:10|346.38|344.38|346.41|344.41|346.41|344.41|346.38|344.38|4
1727330540000|2024-09-26 06:02:20|346.42|344.42|346.34|344.34|346.43|344.43|346.34|344.34|10
1727330550000|2024-09-26 06:02:30|346.35|344.35|346.44|344.44|346.46|344.46|346.35|344.35|10
1727330560000|2024-09-26 06:02:40|346.45|344.45|346.43|344.43|346.45|344.45|346.43|344.43|2
1727330580000|2024-09-26 06:03:00|346.44|344.44|346.45|344.45|346.46|344.46|346.44|344.44|5
1727330590000|2024-09-26 06:03:10|346.46|344.46|346.58|344.58|346.59|344.59|346.46|344.46|12
1727330600000|2024-09-26 06:03:20|346.59|344.59|346.7|344.7|346.72|344.72|346.59|344.59|10
1727330610000|2024-09-26 06:03:30|346.69|344.69|346.6|344.6|346.7|344.7|346.6|344.6|7
1727330620000|2024-09-26 06:03:40|346.61|344.61|346.7|344.7|346.7|344.7|346.61|344.61|6
1727330630000|2024-09-26 06:03:50|346.69|344.69|346.68|344.68|346.69|344.69|346.68|344.68|2
1727330640000|2024-09-26 06:04:00|346.66|344.66|346.69|344.69|346.69|344.69|346.66|344.66|7
1727330650000|2024-09-26 06:04:10|346.68|344.68|346.62|344.62|346.68|344.68|346.61|344.61|7
1727330660000|2024-09-26 06:04:20|346.61|344.61|346.5|344.5|346.61|344.61|346.48|344.48|5
1727330670000|2024-09-26 06:04:30|346.49|344.49|346.49|344.49|346.49|344.49|346.47|344.47|4
1727330700000|2024-09-26 06:05:00|346.5|344.5|346.45|344.45|346.5|344.5|346.45|344.45|6
1727330710000|2024-09-26 06:05:10|346.43|344.43|346.51|344.51|346.51|344.51|346.37|344.37|12
1727330720000|2024-09-26 06:05:20|346.5|344.5|346.39|344.39|346.5|344.5|346.39|344.39|7
1727330730000|2024-09-26 06:05:30|346.4|344.4|346.46|344.46|346.47|344.47|346.4|344.4|10
1727330740000|2024-09-26 06:05:40|346.47|344.47|346.53|344.53|346.53|344.53|346.47|344.47|6
1727330750000|2024-09-26 06:05:50|346.52|344.52|346.59|344.59|346.59|344.59|346.52|344.52|10
1727330760000|2024-09-26 06:06:00|346.58|344.58|346.79|344.79|346.79|344.79|346.58|344.58|14
1727330770000|2024-09-26 06:06:10|346.8|344.8|346.79|344.79|346.81|344.81|346.79|344.79|6
1727330780000|2024-09-26 06:06:20|346.77|344.77|346.69|344.69|346.77|344.77|346.69|344.69|12
1727330790000|2024-09-26 06:06:30|346.7|344.7|346.6|344.6|346.71|344.71|346.6|344.6|8
1727330800000|2024-09-26 06:06:40|346.59|344.59|346.52|344.52|346.6|344.6|346.51|344.51|8
1727330820000|2024-09-26 06:07:00|346.51|344.51|346.62|344.62|346.62|344.62|346.51|344.51|7
1727330830000|2024-09-26 06:07:10|346.61|344.61|346.59|344.59|346.62|344.62|346.57|344.57|8
1727330840000|2024-09-26 06:07:20|346.6|344.6|346.63|344.63|346.68|344.68|346.6|344.6|14
1727330850000|2024-09-26 06:07:30|346.64|344.64|346.66|344.66|346.7|344.7|346.64|344.64|14
1727330870000|2024-09-26 06:07:50|346.67|344.67|346.67|344.67|346.67|344.67|346.67|344.67|1
1727330880000|2024-09-26 06:08:00|346.68|344.68|346.81|344.81|346.81|344.81|346.68|344.68|10
1727330890000|2024-09-26 06:08:10|346.84|344.84|346.88|344.88|346.92|344.92|346.84|344.84|8
1727330900000|2024-09-26 06:08:20|346.89|344.89|346.94|344.94|346.94|344.94|346.89|344.89|4
1727330910000|2024-09-26 06:08:30|346.93|344.93|346.9|344.9|346.93|344.93|346.9|344.9|3
1727330920000|2024-09-26 06:08:40|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|1
1727330930000|2024-09-26 06:08:50|346.86|344.86|346.9|344.9|346.91|344.91|346.86|344.86|4
1727330940000|2024-09-26 06:09:00|346.88|344.88|346.9|344.9|346.9|344.9|346.88|344.88|2
1727330950000|2024-09-26 06:09:10|346.91|344.91|346.94|344.94|346.94|344.94|346.9|344.9|6
1727330960000|2024-09-26 06:09:20|346.93|344.93|346.89|344.89|346.93|344.93|346.89|344.89|7
1727330970000|2024-09-26 06:09:30|346.88|344.88|346.84|344.84|346.9|344.9|346.83|344.83|8
1727330980000|2024-09-26 06:09:40|346.85|344.85|346.83|344.83|346.85|344.85|346.83|344.83|3
1727330990000|2024-09-26 06:09:50|346.82|344.82|346.83|344.83|346.83|344.83|346.82|344.82|2
1727331000000|2024-09-26 06:10:00|346.85|344.85|346.85|344.85|346.87|344.87|346.85|344.85|3
1727331010000|2024-09-26 06:10:10|346.88|344.88|346.87|344.87|346.9|344.9|346.87|344.87|5
1727331020000|2024-09-26 06:10:20|346.88|344.88|346.87|344.87|346.88|344.88|346.79|344.79|14
1727331030000|2024-09-26 06:10:30|346.86|344.86|346.8|344.8|346.86|344.86|346.79|344.79|9
1727331040000|2024-09-26 06:10:40|346.81|344.81|346.83|344.83|346.83|344.83|346.81|344.81|9
1727331050000|2024-09-26 06:10:50|346.88|344.88|346.92|344.92|346.92|344.92|346.87|344.87|8
1727331060000|2024-09-26 06:11:00|346.91|344.91|346.92|344.92|347|345|346.91|344.91|8
1727331070000|2024-09-26 06:11:10|346.94|344.94|347|345|347.04|345.04|346.94|344.94|14
1727331080000|2024-09-26 06:11:20|347.01|345.01|347.04|345.04|347.04|345.04|347.01|345.01|5
1727331090000|2024-09-26 06:11:30|347.02|345.02|347.02|345.02|347.02|345.02|347.02|345.02|1
1727331100000|2024-09-26 06:11:40|347.03|345.03|347.02|345.02|347.05|345.05|347.02|345.02|7
1727331110000|2024-09-26 06:11:50|346.96|344.96|346.99|344.99|346.99|344.99|346.96|344.96|3
1727331120000|2024-09-26 06:12:00|347|345|346.97|344.97|347.02|345.02|346.97|344.97|4
1727331130000|2024-09-26 06:12:10|346.96|344.96|346.82|344.82|346.96|344.96|346.82|344.82|9
1727331140000|2024-09-26 06:12:20|346.8|344.8|346.71|344.71|346.8|344.8|346.71|344.71|3
1727331160000|2024-09-26 06:12:40|346.74|344.74|346.72|344.72|346.74|344.74|346.72|344.72|5
1727331170000|2024-09-26 06:12:50|346.71|344.71|346.71|344.71|346.71|344.71|346.71|344.71|1
1727331180000|2024-09-26 06:13:00|346.73|344.73|346.73|344.73|346.73|344.73|346.72|344.72|3
1727331190000|2024-09-26 06:13:10|346.71|344.71|346.69|344.69|346.73|344.73|346.69|344.69|9
1727331200000|2024-09-26 06:13:20|346.7|344.7|346.69|344.69|346.72|344.72|346.69|344.69|5
1727331210000|2024-09-26 06:13:30|346.7|344.7|346.7|344.7|346.7|344.7|346.7|344.7|1
1727331220000|2024-09-26 06:13:40|346.71|344.71|346.87|344.87|346.87|344.87|346.71|344.71|10
1727331230000|2024-09-26 06:13:50|346.88|344.88|346.86|344.86|346.88|344.88|346.85|344.85|7
1727331240000|2024-09-26 06:14:00|346.88|344.88|346.87|344.87|346.88|344.88|346.87|344.87|2
1727331250000|2024-09-26 06:14:10|346.85|344.85|346.83|344.83|346.85|344.85|346.83|344.83|2
1727331260000|2024-09-26 06:14:20|346.85|344.85|347.06|345.06|347.07|345.07|346.85|344.85|7
1727331270000|2024-09-26 06:14:30|347.05|345.05|347.04|345.04|347.06|345.06|347.03|345.03|8
1727331280000|2024-09-26 06:14:40|347.07|345.07|346.95|344.95|347.07|345.07|346.9|344.9|12
1727331290000|2024-09-26 06:14:50|346.98|344.98|346.98|344.98|346.98|344.98|346.94|344.94|7
1727331300000|2024-09-26 06:15:00|346.99|344.99|347|345|347.02|345.02|346.98|344.98|6
1727331310000|2024-09-26 06:15:10|347.01|345.01|346.95|344.95|347.05|345.05|346.95|344.95|12
1727331340000|2024-09-26 06:15:40|346.97|344.97|346.95|344.95|346.97|344.97|346.95|344.95|3
1727331370000|2024-09-26 06:16:10|346.9|344.9|346.9|344.9|346.9|344.9|346.9|344.9|1
1727331400000|2024-09-26 06:16:40|346.95|344.95|346.91|344.91|346.95|344.95|346.88|344.88|3
1727331410000|2024-09-26 06:16:50|346.93|344.93|346.93|344.93|346.93|344.93|346.93|344.93|1
1727331420000|2024-09-26 06:17:00|346.95|344.95|346.95|344.95|346.95|344.95|346.95|344.95|1
1727331430000|2024-09-26 06:17:10|346.99|344.99|346.93|344.93|346.99|344.99|346.93|344.93|5
1727331440000|2024-09-26 06:17:20|346.95|344.95|346.95|344.95|346.95|344.95|346.95|344.95|1
1727331450000|2024-09-26 06:17:30|346.93|344.93|346.93|344.93|346.93|344.93|346.88|344.88|3
1727331460000|2024-09-26 06:17:40|346.95|344.95|346.98|344.98|347.01|345.01|346.9|344.9|13
1727331470000|2024-09-26 06:17:50|346.97|344.97|346.95|344.95|346.97|344.97|346.95|344.95|3
1727331480000|2024-09-26 06:18:00|346.96|344.96|346.95|344.95|346.97|344.97|346.95|344.95|9
1727331500000|2024-09-26 06:18:20|346.98|344.98|346.98|344.98|346.98|344.98|346.98|344.98|1
1727331510000|2024-09-26 06:18:30|346.97|344.97|346.96|344.96|346.98|344.98|346.95|344.95|11
1727331520000|2024-09-26 06:18:40|346.95|344.95|346.97|344.97|346.99|344.99|346.95|344.95|9
1727331530000|2024-09-26 06:18:50|346.96|344.96|346.96|344.96|346.97|344.97|346.96|344.96|5
1727331540000|2024-09-26 06:19:00|346.97|344.97|347.03|345.03|347.03|345.03|346.96|344.96|12
1727331550000|2024-09-26 06:19:10|347.04|345.04|347.24|345.24|347.25|345.25|347.02|345.02|11
1727331560000|2024-09-26 06:19:20|347.22|345.22|347.23|345.23|347.23|345.23|347.22|345.22|2
1727331570000|2024-09-26 06:19:30|347.22|345.22|347.25|345.25|347.25|345.25|347.22|345.22|6
1727331580000|2024-09-26 06:19:40|347.24|345.24|347.27|345.27|347.28|345.28|347.24|345.24|10
1727331590000|2024-09-26 06:19:50|347.29|345.29|347.23|345.23|347.29|345.29|347.23|345.23|6
1727331600000|2024-09-26 06:20:00|347.24|345.24|347.23|345.23|347.24|345.24|347.23|345.23|2
1727331620000|2024-09-26 06:20:20|347.26|345.26|347.25|345.25|347.26|345.26|347.25|345.25|4
1727331630000|2024-09-26 06:20:30|347.24|345.24|347.23|345.23|347.24|345.24|347.18|345.18|6
1727331650000|2024-09-26 06:20:50|347.25|345.25|347.35|345.35|347.36|345.36|347.25|345.25|7
1727331660000|2024-09-26 06:21:00|347.34|345.34|347.25|345.25|347.34|345.34|347.24|345.24|9
1727331670000|2024-09-26 06:21:10|347.26|345.26|347.3|345.3|347.36|345.36|347.25|345.25|16
1727331680000|2024-09-26 06:21:20|347.31|345.31|347.23|345.23|347.31|345.31|347.23|345.23|7
1727331690000|2024-09-26 06:21:30|347.22|345.22|347.21|345.21|347.23|345.23|347.21|345.21|3
1727331720000|2024-09-26 06:22:00|347.23|345.23|347.23|345.23|347.23|345.23|347.23|345.23|1
1727331740000|2024-09-26 06:22:20|347.22|345.22|347.22|345.22|347.22|345.22|347.22|345.22|1
1727331750000|2024-09-26 06:22:30|347.2|345.2|347.2|345.2|347.2|345.2|347.2|345.2|1
1727331770000|2024-09-26 06:22:50|347.23|345.23|347.23|345.23|347.23|345.23|347.23|345.23|1
1727331790000|2024-09-26 06:23:10|347.25|345.25|347.35|345.35|347.36|345.36|347.25|345.25|11
1727331800000|2024-09-26 06:23:20|347.34|345.34|347.27|345.27|347.34|345.34|347.27|345.27|16
1727331810000|2024-09-26 06:23:30|347.26|345.26|347.25|345.25|347.27|345.27|347.23|345.23|15
1727331820000|2024-09-26 06:23:40|347.24|345.24|347.25|345.25|347.25|345.25|347.24|345.24|6
1727331830000|2024-09-26 06:23:50|347.26|345.26|347.24|345.24|347.26|345.26|347.24|345.24|15
1727331840000|2024-09-26 06:24:00|347.25|345.25|347.25|345.25|347.26|345.26|347.24|345.24|11
1727331850000|2024-09-26 06:24:10|347.24|345.24|347.24|345.24|347.25|345.25|347.24|345.24|9
1727331860000|2024-09-26 06:24:20|347.25|345.25|347.25|345.25|347.25|345.25|347.24|345.24|7
1727331870000|2024-09-26 06:24:30|347.24|345.24|347.22|345.22|347.24|345.24|347.22|345.22|3
1727331880000|2024-09-26 06:24:40|347.19|345.19|346.9|344.9|347.23|345.23|346.9|344.9|6
1727331890000|2024-09-26 06:24:50|346.88|344.88|346.91|344.91|346.92|344.92|346.88|344.88|9
1727331910000|2024-09-26 06:25:10|346.92|344.92|347.05|345.05|347.05|345.05|346.92|344.92|12
1727331920000|2024-09-26 06:25:20|347.04|345.04|347.05|345.05|347.07|345.07|347.04|345.04|10
1727331930000|2024-09-26 06:25:30|347.06|345.06|347.05|345.05|347.06|345.06|347.05|345.05|2
1727331940000|2024-09-26 06:25:40|347.06|345.06|347.19|345.19|347.19|345.19|347.05|345.05|10
1727331950000|2024-09-26 06:25:50|347.2|345.2|347.23|345.23|347.26|345.26|347.2|345.2|14
1727331960000|2024-09-26 06:26:00|347.24|345.24|347.27|345.27|347.27|345.27|347.24|345.24|5
1727331970000|2024-09-26 06:26:10|347.28|345.28|347.33|345.33|347.33|345.33|347.28|345.28|6
1727331980000|2024-09-26 06:26:20|347.34|345.34|347.46|345.46|347.46|345.46|347.34|345.34|14
1727331990000|2024-09-26 06:26:30|347.44|345.44|347.45|345.45|347.46|345.46|347.44|345.44|14
1727332000000|2024-09-26 06:26:40|347.46|345.46|347.46|345.46|347.46|345.46|347.45|345.45|5
1727332010000|2024-09-26 06:26:50|347.47|345.47|347.46|345.46|347.51|345.51|347.46|345.46|8
1727332020000|2024-09-26 06:27:00|347.47|345.47|347.52|345.52|347.52|345.52|347.47|345.47|4
1727332040000|2024-09-26 06:27:20|347.46|345.46|347.46|345.46|347.48|345.48|347.46|345.46|5
1727332050000|2024-09-26 06:27:30|347.48|345.48|347.51|345.51|347.54|345.54|347.48|345.48|6
1727332060000|2024-09-26 06:27:40|347.52|345.52|347.45|345.45|347.53|345.53|347.45|345.45|11
1727332070000|2024-09-26 06:27:50|347.46|345.46|347.43|345.43|347.46|345.46|347.43|345.43|3
1727332080000|2024-09-26 06:28:00|347.41|345.41|347.4|345.4|347.41|345.41|347.36|345.36|10
1727332090000|2024-09-26 06:28:10|347.39|345.39|347.41|345.41|347.45|345.45|347.39|345.39|8
1727332100000|2024-09-26 06:28:20|347.42|345.42|347.39|345.39|347.42|345.42|347.39|345.39|8
1727332110000|2024-09-26 06:28:30|347.4|345.4|347.31|345.31|347.4|345.4|347.29|345.29|8
1727332120000|2024-09-26 06:28:40|347.32|345.32|347.17|345.17|347.34|345.34|347.16|345.16|13
1727332130000|2024-09-26 06:28:50|347.18|345.18|347.21|345.21|347.22|345.22|347.17|345.17|14
1727332140000|2024-09-26 06:29:00|347.19|345.19|347.18|345.18|347.23|345.23|347.16|345.16|17
1727332150000|2024-09-26 06:29:10|347.19|345.19|347.17|345.17|347.22|345.22|347.16|345.16|13
1727332160000|2024-09-26 06:29:20|347.16|345.16|347.28|345.28|347.37|345.37|347.16|345.16|21
1727332170000|2024-09-26 06:29:30|347.29|345.29|347.29|345.29|347.3|345.3|347.27|345.27|15
1727332180000|2024-09-26 06:29:40|347.3|345.3|347.3|345.3|347.3|345.3|347.26|345.26|13
1727332190000|2024-09-26 06:29:50|347.29|345.29|347.35|345.35|347.38|345.38|347.29|345.29|16
1727332200000|2024-09-26 06:30:00|347.36|345.36|347.34|345.34|347.39|345.39|347.31|345.31|22
1727332210000|2024-09-26 06:30:10|347.32|345.32|347.32|345.32|347.34|345.34|347.3|345.3|15
1727332220000|2024-09-26 06:30:20|347.31|345.31|347.28|345.28|347.31|345.31|347.28|345.28|8
1727332230000|2024-09-26 06:30:30|347.29|345.29|347.7|345.7|347.7|345.7|347.28|345.28|15
1727332240000|2024-09-26 06:30:40|347.69|345.69|347.75|345.75|347.75|345.75|347.69|345.69|13
1727332250000|2024-09-26 06:30:50|347.73|345.73|347.65|345.65|347.73|345.73|347.62|345.62|11
1727332260000|2024-09-26 06:31:00|347.63|345.63|347.62|345.62|347.66|345.66|347.6|345.6|15
1727332270000|2024-09-26 06:31:10|347.61|345.61|347.61|345.61|347.67|345.67|347.61|345.61|15
1727332280000|2024-09-26 06:31:20|347.62|345.62|347.53|345.53|347.66|345.66|347.48|345.48|17
1727332290000|2024-09-26 06:31:30|347.52|345.52|347.51|345.51|347.53|345.53|347.5|345.5|10
1727332300000|2024-09-26 06:31:40|347.5|345.5|347.52|345.52|347.54|345.54|347.5|345.5|13
1727332310000|2024-09-26 06:31:50|347.49|345.49|347.5|345.5|347.54|345.54|347.48|345.48|8
1727332320000|2024-09-26 06:32:00|347.49|345.49|347.33|345.33|347.49|345.49|347.29|345.29|15
1727332330000|2024-09-26 06:32:10|347.25|345.25|347.23|345.23|347.25|345.25|347.16|345.16|14
1727332340000|2024-09-26 06:32:20|347.24|345.24|347.3|345.3|347.33|345.33|347.24|345.24|16
1727332350000|2024-09-26 06:32:30|347.31|345.31|347.36|345.36|347.37|345.37|347.31|345.31|9
1727332360000|2024-09-26 06:32:40|347.35|345.35|347.36|345.36|347.38|345.38|347.35|345.35|10
1727332370000|2024-09-26 06:32:50|347.31|345.31|347.41|345.41|347.42|345.42|347.31|345.31|7
1727332380000|2024-09-26 06:33:00|347.4|345.4|347.42|345.42|347.42|345.42|347.4|345.4|4
1727332390000|2024-09-26 06:33:10|347.4|345.4|347.43|345.43|347.43|345.43|347.4|345.4|2
1727332410000|2024-09-26 06:33:30|347.44|345.44|347.43|345.43|347.44|345.44|347.43|345.43|2
1727332420000|2024-09-26 06:33:40|347.44|345.44|347.42|345.42|347.44|345.44|347.42|345.42|3
1727332440000|2024-09-26 06:34:00|347.43|345.43|347.55|345.55|347.55|345.55|347.43|345.43|5
1727332450000|2024-09-26 06:34:10|347.56|345.56|347.6|345.6|347.6|345.6|347.55|345.55|4
1727332460000|2024-09-26 06:34:20|347.58|345.58|347.57|345.57|347.59|345.59|347.57|345.57|4
1727332470000|2024-09-26 06:34:30|347.59|345.59|347.81|345.81|347.81|345.81|347.59|345.59|4
1727332480000|2024-09-26 06:34:40|347.82|345.82|347.85|345.85|347.88|345.88|347.82|345.82|14
1727332490000|2024-09-26 06:34:50|347.87|345.87|347.85|345.85|347.88|345.88|347.85|345.85|5
1727332500000|2024-09-26 06:35:00|347.86|345.86|347.87|345.87|347.87|345.87|347.85|345.85|4
1727332510000|2024-09-26 06:35:10|347.88|345.88|347.85|345.85|347.88|345.88|347.85|345.85|2
1727332530000|2024-09-26 06:35:30|347.86|345.86|347.85|345.85|347.87|345.87|347.85|345.85|8
1727332540000|2024-09-26 06:35:40|347.86|345.86|347.86|345.86|347.86|345.86|347.85|345.85|3
1727332550000|2024-09-26 06:35:50|347.88|345.88|347.88|345.88|347.91|345.91|347.87|345.87|7
1727332560000|2024-09-26 06:36:00|347.89|345.89|347.94|345.94|347.94|345.94|347.85|345.85|13
1727332570000|2024-09-26 06:36:10|347.95|345.95|348.12|346.12|348.12|346.12|347.95|345.95|4
1727332580000|2024-09-26 06:36:20|348.13|346.13|348.12|346.12|348.14|346.14|348.12|346.12|3
1727332590000|2024-09-26 06:36:30|348.08|346.08|348.15|346.15|348.15|346.15|348.08|346.08|6
1727332600000|2024-09-26 06:36:40|348.14|346.14|348.16|346.16|348.16|346.16|348.09|346.09|9
1727332610000|2024-09-26 06:36:50|348.19|346.19|348.14|346.14|348.19|346.19|348.14|346.14|6
1727332620000|2024-09-26 06:37:00|348.16|346.16|348.17|346.17|348.2|346.2|348.16|346.16|5
1727332630000|2024-09-26 06:37:10|348.16|346.16|348.02|346.02|348.16|346.16|348.01|346.01|8
1727332640000|2024-09-26 06:37:20|348.04|346.04|348.12|346.12|348.13|346.13|348.04|346.04|7
1727332650000|2024-09-26 06:37:30|348.14|346.14|348.19|346.19|348.19|346.19|348.14|346.14|9
1727332660000|2024-09-26 06:37:40|348.2|346.2|348.24|346.24|348.24|346.24|348.2|346.2|3
1727332670000|2024-09-26 06:37:50|348.28|346.28|348.28|346.28|348.28|346.28|348.28|346.28|1
1727332680000|2024-09-26 06:38:00|348.3|346.3|348.33|346.33|348.33|346.33|348.3|346.3|3
1727332690000|2024-09-26 06:38:10|348.32|346.32|348.33|346.33|348.33|346.33|348.28|346.28|9
1727332700000|2024-09-26 06:38:20|348.34|346.34|348.38|346.38|348.38|346.38|348.33|346.33|5
1727332710000|2024-09-26 06:38:30|348.37|346.37|348.58|346.58|348.58|346.58|348.36|346.36|9
1727332720000|2024-09-26 06:38:40|348.62|346.62|348.77|346.77|348.77|346.77|348.62|346.62|6
1727332730000|2024-09-26 06:38:50|348.78|346.78|348.8|346.8|348.81|346.81|348.78|346.78|10
1727332740000|2024-09-26 06:39:00|348.79|346.79|348.85|346.85|348.85|346.85|348.79|346.79|8
1727332750000|2024-09-26 06:39:10|348.87|346.87|348.86|346.86|348.87|346.87|348.85|346.85|6
1727332770000|2024-09-26 06:39:30|348.87|346.87|348.87|346.87|348.88|346.88|348.87|346.87|3
1727332780000|2024-09-26 06:39:40|348.84|346.84|348.52|346.52|348.84|346.84|348.52|346.52|7
1727332790000|2024-09-26 06:39:50|348.51|346.51|348.43|346.43|348.51|346.51|348.41|346.41|12
1727332800000|2024-09-26 06:40:00|348.44|346.44|348.51|346.51|348.53|346.53|348.44|346.44|6
1727332810000|2024-09-26 06:40:10|348.5|346.5|348.39|346.39|348.52|346.52|348.39|346.39|14
1727332820000|2024-09-26 06:40:20|348.4|346.4|348.39|346.39|348.41|346.41|348.39|346.39|12
1727332830000|2024-09-26 06:40:30|348.4|346.4|348.4|346.4|348.41|346.41|348.37|346.37|14
1727332840000|2024-09-26 06:40:40|348.41|346.41|348.31|346.31|348.43|346.43|348.28|346.28|15
1727332850000|2024-09-26 06:40:50|348.29|346.29|348.29|346.29|348.31|346.31|348.28|346.28|9
1727332860000|2024-09-26 06:41:00|348.28|346.28|348.38|346.38|348.38|346.38|348.22|346.22|14
1727332870000|2024-09-26 06:41:10|348.39|346.39|348.43|346.43|348.43|346.43|348.34|346.34|12
1727332880000|2024-09-26 06:41:20|348.42|346.42|348.42|346.42|348.45|346.45|348.4|346.4|18
1727332890000|2024-09-26 06:41:30|348.44|346.44|348.3|346.3|348.44|346.44|348.25|346.25|9
1727332900000|2024-09-26 06:41:40|348.29|346.29|348.28|346.28|348.3|346.3|348.19|346.19|15
1727332910000|2024-09-26 06:41:50|348.27|346.27|348.28|346.28|348.29|346.29|348.27|346.27|6
1727332920000|2024-09-26 06:42:00|348.27|346.27|348.2|346.2|348.27|346.27|348.2|346.2|8
1727332930000|2024-09-26 06:42:10|348.22|346.22|348.22|346.22|348.23|346.23|348.22|346.22|3
1727332940000|2024-09-26 06:42:20|348.21|346.21|348.11|346.11|348.21|346.21|348.11|346.11|11
1727332950000|2024-09-26 06:42:30|348.1|346.1|348.09|346.09|348.1|346.1|348.07|346.07|8
1727332960000|2024-09-26 06:42:40|348.11|346.11|348.1|346.1|348.11|346.11|348.1|346.1|2
1727332970000|2024-09-26 06:42:50|348.09|346.09|348.11|346.11|348.11|346.11|348.07|346.07|6
1727332980000|2024-09-26 06:43:00|348.15|346.15|348.13|346.13|348.16|346.16|348.08|346.08|18
1727332990000|2024-09-26 06:43:10|348.11|346.11|348.09|346.09|348.12|346.12|348.09|346.09|7
1727333000000|2024-09-26 06:43:20|348.1|346.1|348.06|346.06|348.1|346.1|348.04|346.04|7
1727333010000|2024-09-26 06:43:30|348.05|346.05|348.04|346.04|348.06|346.06|348.04|346.04|4
1727333020000|2024-09-26 06:43:40|348.03|346.03|348.05|346.05|348.07|346.07|348.03|346.03|9
1727333030000|2024-09-26 06:43:50|348.04|346.04|348.06|346.06|348.06|346.06|348.04|346.04|5
1727333040000|2024-09-26 06:44:00|348.09|346.09|348.38|346.38|348.39|346.39|348.09|346.09|11
1727333050000|2024-09-26 06:44:10|348.39|346.39|348.64|346.64|348.64|346.64|348.39|346.39|15
1727333060000|2024-09-26 06:44:20|348.65|346.65|348.65|346.65|348.68|346.68|348.59|346.59|16
1727333070000|2024-09-26 06:44:30|348.64|346.64|348.78|346.78|348.78|346.78|348.61|346.61|16
1727333080000|2024-09-26 06:44:40|348.77|346.77|348.61|346.61|348.78|346.78|348.61|346.61|9
1727333090000|2024-09-26 06:44:50|348.62|346.62|348.61|346.61|348.64|346.64|348.56|346.56|16
1727333100000|2024-09-26 06:45:00|348.62|346.62|348.79|346.79|348.79|346.79|348.62|346.62|8
1727333110000|2024-09-26 06:45:10|348.77|346.77|348.77|346.77|348.84|346.84|348.77|346.77|10
1727333120000|2024-09-26 06:45:20|348.75|346.75|348.72|346.72|348.75|346.75|348.7|346.7|6
1727333130000|2024-09-26 06:45:30|348.73|346.73|348.62|346.62|348.74|346.74|348.6|346.6|10
1727333140000|2024-09-26 06:45:40|348.64|346.64|348.72|346.72|348.74|346.74|348.64|346.64|11
1727333150000|2024-09-26 06:45:50|348.71|346.71|348.72|346.72|348.72|346.72|348.68|346.68|8
1727333160000|2024-09-26 06:46:00|348.74|346.74|348.76|346.76|348.76|346.76|348.71|346.71|6
1727333170000|2024-09-26 06:46:10|348.75|346.75|348.76|346.76|348.76|346.76|348.74|346.74|3
1727333180000|2024-09-26 06:46:20|348.77|346.77|348.79|346.79|348.8|346.8|348.77|346.77|3
1727333190000|2024-09-26 06:46:30|348.78|346.78|348.76|346.76|348.78|346.78|348.76|346.76|3
1727333200000|2024-09-26 06:46:40|348.75|346.75|348.74|346.74|348.75|346.75|348.74|346.74|2
1727333210000|2024-09-26 06:46:50|348.73|346.73|348.73|346.73|348.73|346.73|348.73|346.73|1
1727333220000|2024-09-26 06:47:00|348.76|346.76|348.76|346.76|348.76|346.76|348.75|346.75|3
1727333250000|2024-09-26 06:47:30|348.69|346.69|348.69|346.69|348.69|346.69|348.69|346.69|1
1727333260000|2024-09-26 06:47:40|348.62|346.62|348.69|346.69|348.69|346.69|348.62|346.62|9
1727333270000|2024-09-26 06:47:50|348.7|346.7|348.62|346.62|348.7|346.7|348.61|346.61|7
1727333280000|2024-09-26 06:48:00|348.64|346.64|348.66|346.66|348.66|346.66|348.64|346.64|3
1727333290000|2024-09-26 06:48:10|348.65|346.65|348.62|346.62|348.65|346.65|348.62|346.62|2
1727333300000|2024-09-26 06:48:20|348.63|346.63|348.66|346.66|348.66|346.66|348.63|346.63|3
1727333310000|2024-09-26 06:48:30|348.67|346.67|348.83|346.83|348.83|346.83|348.67|346.67|7
1727333320000|2024-09-26 06:48:40|348.95|346.95|348.96|346.96|348.97|346.97|348.91|346.91|9
1727333330000|2024-09-26 06:48:50|348.95|346.95|348.79|346.79|348.96|346.96|348.79|346.79|9
1727333340000|2024-09-26 06:49:00|348.8|346.8|348.78|346.78|348.92|346.92|348.78|346.78|19
1727333350000|2024-09-26 06:49:10|348.77|346.77|348.73|346.73|348.77|346.77|348.73|346.73|7
1727333360000|2024-09-26 06:49:20|348.72|346.72|348.74|346.74|348.77|346.77|348.72|346.72|5
1727333370000|2024-09-26 06:49:30|348.77|346.77|348.71|346.71|348.77|346.77|348.71|346.71|7
1727333380000|2024-09-26 06:49:40|348.75|346.75|348.56|346.56|348.75|346.75|348.56|346.56|7
1727333390000|2024-09-26 06:49:50|348.62|346.62|348.68|346.68|348.68|346.68|348.62|346.62|3
1727333400000|2024-09-26 06:50:00|348.69|346.69|348.83|346.83|348.96|346.96|348.69|346.69|18
1727333410000|2024-09-26 06:50:10|348.82|346.82|348.99|346.99|349|347|348.64|346.64|20
1727333420000|2024-09-26 06:50:20|349.03|347.03|349.11|347.11|349.18|347.18|349.03|347.03|21
1727333430000|2024-09-26 06:50:30|349.1|347.1|349.11|347.11|349.11|347.11|349.08|347.08|5
1727333440000|2024-09-26 06:50:40|349.13|347.13|349.11|347.11|349.14|347.14|349.11|347.11|9
1727333450000|2024-09-26 06:50:50|349.1|347.1|349.11|347.11|349.11|347.11|349.1|347.1|2
1727333460000|2024-09-26 06:51:00|349.18|347.18|349.26|347.26|349.26|347.26|349.18|347.18|7
1727333470000|2024-09-26 06:51:10|349.27|347.27|349.17|347.17|349.27|347.27|349.14|347.14|22
1727333480000|2024-09-26 06:51:20|349.18|347.18|349.23|347.23|349.23|347.23|349.15|347.15|12
1727333490000|2024-09-26 06:51:30|349.28|347.28|349.23|347.23|349.28|347.28|349.18|347.18|15
1727333500000|2024-09-26 06:51:40|349.22|347.22|349.23|347.23|349.24|347.24|349.17|347.17|15
1727333510000|2024-09-26 06:51:50|349.24|347.24|349.23|347.23|349.28|347.28|349.22|347.22|12
1727333520000|2024-09-26 06:52:00|349.25|347.25|349.37|347.37|349.42|347.42|349.25|347.25|17
1727333530000|2024-09-26 06:52:10|349.38|347.38|349.16|347.16|349.38|347.38|349.16|347.16|7
1727333540000|2024-09-26 06:52:20|349.14|347.14|349.17|347.17|349.17|347.17|349.13|347.13|9
1727333550000|2024-09-26 06:52:30|349.15|347.15|349.15|347.15|349.17|347.17|349.15|347.15|4
1727333560000|2024-09-26 06:52:40|349.16|347.16|349.17|347.17|349.17|347.17|349.15|347.15|8
1727333570000|2024-09-26 06:52:50|349.16|347.16|349.17|347.17|349.17|347.17|349.16|347.16|8
1727333580000|2024-09-26 06:53:00|349.16|347.16|349.11|347.11|349.17|347.17|349.08|347.08|17
1727333590000|2024-09-26 06:53:10|349.12|347.12|349.17|347.17|349.17|347.17|349.12|347.12|10
1727333600000|2024-09-26 06:53:20|349.18|347.18|349.12|347.12|349.19|347.19|349.08|347.08|15
1727333610000|2024-09-26 06:53:30|349.13|347.13|349.22|347.22|349.23|347.23|349.13|347.13|10
1727333620000|2024-09-26 06:53:40|349.23|347.23|349.29|347.29|349.29|347.29|349.17|347.17|13
1727333630000|2024-09-26 06:53:50|349.3|347.3|349.33|347.33|349.35|347.35|349.29|347.29|13
1727333640000|2024-09-26 06:54:00|349.34|347.34|349.37|347.37|349.37|347.37|349.33|347.33|11
1727333650000|2024-09-26 06:54:10|349.36|347.36|349.32|347.32|349.36|347.36|349.32|347.32|8
1727333660000|2024-09-26 06:54:20|349.34|347.34|349.32|347.32|349.34|347.34|349.32|347.32|9
1727333670000|2024-09-26 06:54:30|349.3|347.3|349.04|347.04|349.3|347.3|349.04|347.04|10
1727333680000|2024-09-26 06:54:40|349.03|347.03|348.89|346.89|349.09|347.09|348.89|346.89|12
1727333690000|2024-09-26 06:54:50|348.88|346.88|348.81|346.81|348.89|346.89|348.72|346.72|20
1727333700000|2024-09-26 06:55:00|348.8|346.8|348.84|346.84|348.88|346.88|348.78|346.78|13
1727333710000|2024-09-26 06:55:10|348.83|346.83|348.89|346.89|348.91|346.91|348.83|346.83|14
1727333720000|2024-09-26 06:55:20|348.9|346.9|348.92|346.92|348.93|346.93|348.86|346.86|15
1727333730000|2024-09-26 06:55:30|348.93|346.93|348.92|346.92|348.93|346.93|348.88|346.88|14
1727333740000|2024-09-26 06:55:40|348.93|346.93|348.92|346.92|348.93|346.93|348.88|346.88|9
1727333750000|2024-09-26 06:55:50|348.91|346.91|348.91|346.91|348.93|346.93|348.86|346.86|12
1727333760000|2024-09-26 06:56:00|348.92|346.92|348.79|346.79|348.94|346.94|348.79|346.79|10
1727333770000|2024-09-26 06:56:10|348.77|346.77|348.65|346.65|348.78|346.78|348.63|346.63|12
1727333780000|2024-09-26 06:56:20|348.64|346.64|348.62|346.62|348.64|346.64|348.59|346.59|8
1727333790000|2024-09-26 06:56:30|348.63|346.63|348.71|346.71|348.72|346.72|348.63|346.63|12
1727333800000|2024-09-26 06:56:40|348.69|346.69|348.69|346.69|348.69|346.69|348.69|346.69|1
1727333810000|2024-09-26 06:56:50|348.68|346.68|348.63|346.63|348.68|346.68|348.62|346.62|8
1727333820000|2024-09-26 06:57:00|348.62|346.62|348.66|346.66|348.66|346.66|348.61|346.61|7
1727333830000|2024-09-26 06:57:10|348.65|346.65|348.64|346.64|348.65|346.65|348.61|346.61|9
1727333840000|2024-09-26 06:57:20|348.66|346.66|348.64|346.64|348.7|346.7|348.59|346.59|23
1727333850000|2024-09-26 06:57:30|348.66|346.66|348.62|346.62|348.66|346.66|348.62|346.62|5
1727333860000|2024-09-26 06:57:40|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|1
1727333870000|2024-09-26 06:57:50|348.67|346.67|348.57|346.57|348.67|346.67|348.57|346.57|10
1727333880000|2024-09-26 06:58:00|348.61|346.61|348.69|346.69|348.7|346.7|348.61|346.61|7
1727333890000|2024-09-26 06:58:10|348.7|346.7|348.62|346.62|348.7|346.7|348.62|346.62|9
1727333900000|2024-09-26 06:58:20|348.63|346.63|348.62|346.62|348.64|346.64|348.59|346.59|9
1727333910000|2024-09-26 06:58:30|348.63|346.63|348.68|346.68|348.69|346.69|348.62|346.62|11
1727333920000|2024-09-26 06:58:40|348.66|346.66|348.67|346.67|348.67|346.67|348.66|346.66|2
1727333930000|2024-09-26 06:58:50|348.68|346.68|348.66|346.66|348.68|346.68|348.66|346.66|5
1727333940000|2024-09-26 06:59:00|348.67|346.67|348.72|346.72|348.73|346.73|348.66|346.66|8
1727333950000|2024-09-26 06:59:10|348.7|346.7|348.71|346.71|348.72|346.72|348.7|346.7|6
1727333960000|2024-09-26 06:59:20|348.78|346.78|348.77|346.77|348.78|346.78|348.75|346.75|5
1727333970000|2024-09-26 06:59:30|348.79|346.79|348.76|346.76|348.79|346.79|348.76|346.76|3
1727333980000|2024-09-26 06:59:40|348.77|346.77|348.86|346.86|348.89|346.89|348.77|346.77|12
1727333990000|2024-09-26 06:59:50|348.85|346.85|348.86|346.86|348.86|346.86|348.85|346.85|2
1727334000000|2024-09-26 07:00:00|348.87|346.87|348.96|346.96|348.98|346.98|348.87|346.87|10
1727334980000|2024-09-26 07:16:20|349.64|347.64|349.67|347.67|349.67|347.67|349.64|347.64|3
1727334990000|2024-09-26 07:16:30|349.68|347.68|349.61|347.61|349.68|347.68|349.61|347.61|10
1727335000000|2024-09-26 07:16:40|349.63|347.63|349.67|347.67|349.68|347.68|349.63|347.63|10
1727335010000|2024-09-26 07:16:50|349.66|347.66|349.64|347.64|349.66|347.66|349.63|347.63|5
1727335020000|2024-09-26 07:17:00|349.63|347.63|349.62|347.62|349.64|347.64|349.62|347.62|8
1727335030000|2024-09-26 07:17:10|349.63|347.63|349.67|347.67|349.68|347.68|349.62|347.62|11
1727335040000|2024-09-26 07:17:20|349.68|347.68|349.74|347.74|349.74|347.74|349.67|347.67|12
1727335050000|2024-09-26 07:17:30|349.73|347.73|349.66|347.66|349.73|347.73|349.66|347.66|6
1727335070000|2024-09-26 07:17:50|349.67|347.67|349.67|347.67|349.67|347.67|349.66|347.66|3
1727335080000|2024-09-26 07:18:00|349.73|347.73|349.71|347.71|349.73|347.73|349.69|347.69|8
1727335090000|2024-09-26 07:18:10|349.72|347.72|349.71|347.71|349.72|347.72|349.71|347.71|2
1727335100000|2024-09-26 07:18:20|349.68|347.68|349.37|347.37|349.68|347.68|349.37|347.37|11
1727335110000|2024-09-26 07:18:30|349.36|347.36|349.33|347.33|349.38|347.38|349.33|347.33|15
1727335120000|2024-09-26 07:18:40|349.34|347.34|349.35|347.35|349.37|347.37|349.33|347.33|8
1727335130000|2024-09-26 07:18:50|349.36|347.36|349.32|347.32|349.37|347.37|349.32|347.32|9
1727335140000|2024-09-26 07:19:00|349.33|347.33|349.3|347.3|349.33|347.33|349.3|347.3|9
1727335150000|2024-09-26 07:19:10|349.31|347.31|349.3|347.3|349.31|347.31|349.3|347.3|4
1727335160000|2024-09-26 07:19:20|349.31|347.31|349.31|347.31|349.33|347.33|349.3|347.3|11
1727335170000|2024-09-26 07:19:30|349.3|347.3|349.38|347.38|349.39|347.39|349.21|347.21|18
1727335180000|2024-09-26 07:19:40|349.37|347.37|349.38|347.38|349.38|347.38|349.37|347.37|10
1727335190000|2024-09-26 07:19:50|349.39|347.39|349.52|347.52|349.57|347.57|349.38|347.38|13
1727335200000|2024-09-26 07:20:00|349.47|347.47|349.41|347.41|349.48|347.48|349.4|347.4|10
1727335210000|2024-09-26 07:20:10|349.42|347.42|349.52|347.52|349.54|347.54|349.39|347.39|20
1727335220000|2024-09-26 07:20:20|349.53|347.53|349.48|347.48|349.54|347.54|349.48|347.48|9
1727335230000|2024-09-26 07:20:30|349.49|347.49|349.58|347.58|349.58|347.58|349.49|347.49|7
1727335240000|2024-09-26 07:20:40|349.59|347.59|349.54|347.54|349.62|347.62|349.53|347.53|8
1727335250000|2024-09-26 07:20:50|349.52|347.52|349.49|347.49|349.52|347.52|349.49|347.49|9
1727335260000|2024-09-26 07:21:00|349.48|347.48|349.25|347.25|349.5|347.5|349.13|347.13|12
1727335270000|2024-09-26 07:21:10|349.24|347.24|349.4|347.4|349.4|347.4|349.24|347.24|15
1727335280000|2024-09-26 07:21:20|349.33|347.33|349.33|347.33|349.37|347.37|349.31|347.31|17
1727335290000|2024-09-26 07:21:30|349.34|347.34|349.36|347.36|349.36|347.36|349.33|347.33|13
1727335300000|2024-09-26 07:21:40|349.35|347.35|349.33|347.33|349.36|347.36|349.33|347.33|4
1727335310000|2024-09-26 07:21:50|349.34|347.34|349.26|347.26|349.34|347.34|349.26|347.26|8
1727335320000|2024-09-26 07:22:00|349.23|347.23|349.27|347.27|349.27|347.27|349.2|347.2|12
1727335330000|2024-09-26 07:22:10|349.28|347.28|349.26|347.26|349.29|347.29|349.26|347.26|6
1727335340000|2024-09-26 07:22:20|349.27|347.27|349.27|347.27|349.3|347.3|349.27|347.27|4
1727335350000|2024-09-26 07:22:30|349.28|347.28|349.31|347.31|349.32|347.32|349.27|347.27|15
1727335360000|2024-09-26 07:22:40|349.28|347.28|349.29|347.29|349.29|347.29|349.28|347.28|2
1727335370000|2024-09-26 07:22:50|349.28|347.28|349.3|347.3|349.3|347.3|349.24|347.24|7
1727335380000|2024-09-26 07:23:00|349.33|347.33|349.34|347.34|349.35|347.35|349.3|347.3|13
1727335390000|2024-09-26 07:23:10|349.35|347.35|349.38|347.38|349.39|347.39|349.35|347.35|4
1727335400000|2024-09-26 07:23:20|349.39|347.39|349.45|347.45|349.46|347.46|349.37|347.37|9
1727335410000|2024-09-26 07:23:30|349.46|347.46|349.5|347.5|349.5|347.5|349.45|347.45|12
1727335420000|2024-09-26 07:23:40|349.52|347.52|349.6|347.6|349.68|347.68|349.52|347.52|15
1727335430000|2024-09-26 07:23:50|349.61|347.61|349.61|347.61|349.61|347.61|349.6|347.6|7
1727335440000|2024-09-26 07:24:00|349.62|347.62|349.67|347.67|349.7|347.7|349.62|347.62|11
1727335450000|2024-09-26 07:24:10|349.68|347.68|349.69|347.69|349.7|347.7|349.67|347.67|11
1727335460000|2024-09-26 07:24:20|349.67|347.67|349.67|347.67|349.68|347.68|349.67|347.67|3
1727335470000|2024-09-26 07:24:30|349.68|347.68|349.77|347.77|349.77|347.77|349.67|347.67|11
1727335480000|2024-09-26 07:24:40|349.76|347.76|349.71|347.71|349.77|347.77|349.71|347.71|7
1727335490000|2024-09-26 07:24:50|349.69|347.69|349.75|347.75|349.75|347.75|349.69|347.69|5
1727335500000|2024-09-26 07:25:00|349.74|347.74|349.77|347.77|349.77|347.77|349.74|347.74|5
1727335520000|2024-09-26 07:25:20|349.8|347.8|349.79|347.79|349.82|347.82|349.78|347.78|6
1727335530000|2024-09-26 07:25:30|349.78|347.78|349.78|347.78|349.8|347.8|349.77|347.77|6
1727335550000|2024-09-26 07:25:50|349.77|347.77|349.75|347.75|349.77|347.77|349.75|347.75|2
1727335560000|2024-09-26 07:26:00|349.74|347.74|349.75|347.75|349.77|347.77|349.74|347.74|6
1727335570000|2024-09-26 07:26:10|349.73|347.73|349.73|347.73|349.73|347.73|349.73|347.73|1
1727335580000|2024-09-26 07:26:20|349.72|347.72|349.66|347.66|349.72|347.72|349.6|347.6|10
1727335590000|2024-09-26 07:26:30|349.67|347.67|349.83|347.83|349.83|347.83|349.67|347.67|9
1727335600000|2024-09-26 07:26:40|349.85|347.85|350.03|348.03|350.03|348.03|349.85|347.85|9
1727335610000|2024-09-26 07:26:50|350.02|348.02|349.96|347.96|350.04|348.04|349.96|347.96|8
1727335620000|2024-09-26 07:27:00|349.95|347.95|349.83|347.83|349.95|347.95|349.8|347.8|10
1727335630000|2024-09-26 07:27:10|349.82|347.82|349.82|347.82|349.82|347.82|349.78|347.78|8
1727335640000|2024-09-26 07:27:20|349.8|347.8|349.8|347.8|349.8|347.8|349.8|347.8|1
1727335650000|2024-09-26 07:27:30|349.79|347.79|349.78|347.78|349.79|347.79|349.78|347.78|2
1727335660000|2024-09-26 07:27:40|349.79|347.79|349.7|347.7|349.79|347.79|349.69|347.69|9
1727335670000|2024-09-26 07:27:50|349.71|347.71|349.66|347.66|349.71|347.71|349.61|347.61|13
1727335680000|2024-09-26 07:28:00|349.65|347.65|349.64|347.64|349.66|347.66|349.64|347.64|8
1727335690000|2024-09-26 07:28:10|349.65|347.65|349.68|347.68|349.68|347.68|349.65|347.65|3
1727335730000|2024-09-26 07:28:50|349.69|347.69|349.7|347.7|349.71|347.71|349.69|347.69|6
1727335770000|2024-09-26 07:29:30|349.68|347.68|349.69|347.69|349.69|347.69|349.68|347.68|2
1727335780000|2024-09-26 07:29:40|349.68|347.68|349.68|347.68|349.68|347.68|349.68|347.68|1
1727335790000|2024-09-26 07:29:50|349.67|347.67|349.66|347.66|349.67|347.67|349.66|347.66|2
1727335800000|2024-09-26 07:30:00|349.67|347.67|349.68|347.68|349.69|347.69|349.65|347.65|8
1727335810000|2024-09-26 07:30:10|349.69|347.69|349.68|347.68|349.7|347.7|349.68|347.68|3
1727335820000|2024-09-26 07:30:20|349.69|347.69|349.7|347.7|349.71|347.71|349.69|347.69|5
1727335830000|2024-09-26 07:30:30|349.71|347.71|349.65|347.65|349.71|347.71|349.65|347.65|3
1727335850000|2024-09-26 07:30:50|349.63|347.63|349.58|347.58|349.63|347.63|349.58|347.58|3
1727335860000|2024-09-26 07:31:00|349.63|347.63|349.63|347.63|349.63|347.63|349.6|347.6|4
1727335870000|2024-09-26 07:31:10|349.62|347.62|349.62|347.62|349.62|347.62|349.62|347.62|1
1727335880000|2024-09-26 07:31:20|349.63|347.63|349.63|347.63|349.63|347.63|349.63|347.63|1
1727335900000|2024-09-26 07:31:40|349.61|347.61|349.61|347.61|349.61|347.61|349.61|347.61|1
1727335920000|2024-09-26 07:32:00|349.58|347.58|349.58|347.58|349.58|347.58|349.58|347.58|1
1727335930000|2024-09-26 07:32:10|349.61|347.61|349.61|347.61|349.63|347.63|349.61|347.61|4
1727335940000|2024-09-26 07:32:20|349.63|347.63|349.57|347.57|349.63|347.63|349.57|347.57|7
1727335950000|2024-09-26 07:32:30|349.56|347.56|349.57|347.57|349.58|347.58|349.5|347.5|7
1727335970000|2024-09-26 07:32:50|349.56|347.56|349.56|347.56|349.56|347.56|349.56|347.56|1
1727335980000|2024-09-26 07:33:00|349.55|347.55|349.21|347.21|349.6|347.6|349.21|347.21|8
1727335990000|2024-09-26 07:33:10|349.18|347.18|349.04|347.04|349.18|347.18|349.01|347.01|15
1727336000000|2024-09-26 07:33:20|349.05|347.05|348.75|346.75|349.09|347.09|348.74|346.74|18
1727336010000|2024-09-26 07:33:30|348.76|346.76|348.73|346.73|348.76|346.76|348.73|346.73|3
1727336020000|2024-09-26 07:33:40|348.74|346.74|348.77|346.77|348.79|346.79|348.74|346.74|6
1727336030000|2024-09-26 07:33:50|348.76|346.76|348.76|346.76|348.77|346.77|348.75|346.75|4
1727336040000|2024-09-26 07:34:00|348.77|346.77|348.75|346.75|348.85|346.85|348.74|346.74|13
1727336050000|2024-09-26 07:34:10|348.74|346.74|348.84|346.84|348.84|346.84|348.73|346.73|14
1727336060000|2024-09-26 07:34:20|348.82|346.82|348.93|346.93|348.93|346.93|348.8|346.8|8
1727336070000|2024-09-26 07:34:30|348.94|346.94|348.99|346.99|349.01|347.01|348.93|346.93|15
1727336080000|2024-09-26 07:34:40|348.98|346.98|349|347|349.01|347.01|348.98|346.98|15
1727336090000|2024-09-26 07:34:50|348.97|346.97|349|347|349.03|347.03|348.97|346.97|9
1727336100000|2024-09-26 07:35:00|348.99|346.99|348.88|346.88|348.99|346.99|348.88|346.88|2
1727336120000|2024-09-26 07:35:20|348.92|346.92|348.89|346.89|348.96|346.96|348.89|346.89|8
1727336130000|2024-09-26 07:35:30|348.87|346.87|348.87|346.87|348.87|346.87|348.87|346.87|1
1727336140000|2024-09-26 07:35:40|348.91|346.91|348.9|346.9|348.91|346.91|348.89|346.89|3
1727336150000|2024-09-26 07:35:50|348.89|346.89|348.89|346.89|348.9|346.9|348.88|346.88|6
1727336160000|2024-09-26 07:36:00|348.9|346.9|348.93|346.93|348.96|346.96|348.9|346.9|14
1727336170000|2024-09-26 07:36:10|348.94|346.94|348.89|346.89|348.97|346.97|348.88|346.88|14
1727336180000|2024-09-26 07:36:20|348.88|346.88|348.83|346.83|348.88|346.88|348.82|346.82|13
1727336190000|2024-09-26 07:36:30|348.82|346.82|348.83|346.83|348.85|346.85|348.81|346.81|14
1727336200000|2024-09-26 07:36:40|348.84|346.84|348.99|346.99|348.99|346.99|348.83|346.83|11
1727336210000|2024-09-26 07:36:50|349|347|348.95|346.95|349|347|348.93|346.93|14
1727336220000|2024-09-26 07:37:00|348.94|346.94|349.03|347.03|349.04|347.04|348.93|346.93|7
1727336230000|2024-09-26 07:37:10|349.02|347.02|349.01|347.01|349.02|347.02|348.99|346.99|7
1727336240000|2024-09-26 07:37:20|349.03|347.03|349.02|347.02|349.04|347.04|349.01|347.01|10
1727336250000|2024-09-26 07:37:30|349.01|347.01|349.12|347.12|349.15|347.15|349.01|347.01|18
1727336260000|2024-09-26 07:37:40|349.13|347.13|349|347|349.14|347.14|348.97|346.97|8
1727336270000|2024-09-26 07:37:50|349.01|347.01|349|347|349.02|347.02|349|347|8
1727336280000|2024-09-26 07:38:00|349.01|347.01|349|347|349.03|347.03|348.99|346.99|9
1727336290000|2024-09-26 07:38:10|349.01|347.01|349.02|347.02|349.05|347.05|349.01|347.01|10
1727336300000|2024-09-26 07:38:20|349.03|347.03|349.04|347.04|349.06|347.06|349.03|347.03|10
1727336310000|2024-09-26 07:38:30|349.03|347.03|349.05|347.05|349.05|347.05|349.02|347.02|6
1727336320000|2024-09-26 07:38:40|349.03|347.03|349.16|347.16|349.17|347.17|349.03|347.03|8
1727336330000|2024-09-26 07:38:50|349.17|347.17|349.14|347.14|349.17|347.17|349.12|347.12|9
1727336340000|2024-09-26 07:39:00|349.13|347.13|349.15|347.15|349.18|347.18|349.13|347.13|18
1727336350000|2024-09-26 07:39:10|349.14|347.14|349.17|347.17|349.17|347.17|349.13|347.13|12
1727336360000|2024-09-26 07:39:20|349.16|347.16|349.21|347.21|349.23|347.23|349.14|347.14|15
1727336370000|2024-09-26 07:39:30|349.22|347.22|349.2|347.2|349.23|347.23|349.19|347.19|10
1727336380000|2024-09-26 07:39:40|349.21|347.21|349.21|347.21|349.25|347.25|349.21|347.21|18
1727336390000|2024-09-26 07:39:50|349.22|347.22|349.21|347.21|349.23|347.23|349.2|347.2|12
1727336400000|2024-09-26 07:40:00|349.22|347.22|349.26|347.26|349.26|347.26|349.22|347.22|10
1727336410000|2024-09-26 07:40:10|349.25|347.25|349.22|347.22|349.27|347.27|349.21|347.21|16
1727336420000|2024-09-26 07:40:20|349.21|347.21|349.23|347.23|349.27|347.27|349.21|347.21|11
1727336430000|2024-09-26 07:40:30|349.24|347.24|349.23|347.23|349.24|347.24|349.23|347.23|4
1727336440000|2024-09-26 07:40:40|349.22|347.22|349.15|347.15|349.22|347.22|349.09|347.09|12
1727336450000|2024-09-26 07:40:50|349.14|347.14|349.13|347.13|349.14|347.14|349.12|347.12|8
1727336460000|2024-09-26 07:41:00|349.12|347.12|349.15|347.15|349.15|347.15|349.11|347.11|18
1727336470000|2024-09-26 07:41:10|349.14|347.14|349.07|347.07|349.14|347.14|349.07|347.07|12
1727336480000|2024-09-26 07:41:20|349.08|347.08|349.08|347.08|349.08|347.08|349.08|347.08|1
1727336490000|2024-09-26 07:41:30|349.09|347.09|349.11|347.11|349.11|347.11|349.03|347.03|10
1727336500000|2024-09-26 07:41:40|349.12|347.12|349.12|347.12|349.14|347.14|349.12|347.12|10
1727336510000|2024-09-26 07:41:50|349.13|347.13|349.12|347.12|349.15|347.15|349.1|347.1|16
1727336520000|2024-09-26 07:42:00|349.11|347.11|349.12|347.12|349.15|347.15|349.1|347.1|16
1727336530000|2024-09-26 07:42:10|349.13|347.13|349.12|347.12|349.13|347.13|349.08|347.08|24
1727336540000|2024-09-26 07:42:20|349.1|347.1|349.11|347.11|349.12|347.12|349.1|347.1|10
1727336550000|2024-09-26 07:42:30|349.12|347.12|349.12|347.12|349.14|347.14|349.08|347.08|8
1727336560000|2024-09-26 07:42:40|349.1|347.1|349.14|347.14|349.14|347.14|349.08|347.08|22
1727336570000|2024-09-26 07:42:50|349.12|347.12|349.15|347.15|349.15|347.15|349.1|347.1|11
1727336580000|2024-09-26 07:43:00|349.16|347.16|349.15|347.15|349.16|347.16|349.14|347.14|14
1727336590000|2024-09-26 07:43:10|349.16|347.16|349.03|347.03|349.16|347.16|349.01|347.01|15
1727336600000|2024-09-26 07:43:20|349.04|347.04|349.07|347.07|349.07|347.07|349.01|347.01|10
1727336610000|2024-09-26 07:43:30|349.08|347.08|349.05|347.05|349.08|347.08|349.05|347.05|8
1727336620000|2024-09-26 07:43:40|349.03|347.03|349.05|347.05|349.06|347.06|349.03|347.03|5
1727336630000|2024-09-26 07:43:50|349.04|347.04|349.04|347.04|349.04|347.04|349|347|8
1727336640000|2024-09-26 07:44:00|349.03|347.03|349.03|347.03|349.08|347.08|349.03|347.03|12
1727336650000|2024-09-26 07:44:10|349.02|347.02|349.07|347.07|349.07|347.07|349.02|347.02|10
1727336660000|2024-09-26 07:44:20|349.08|347.08|349.07|347.07|349.08|347.08|349.06|347.06|5
1727336670000|2024-09-26 07:44:30|349.06|347.06|349.06|347.06|349.09|347.09|349.05|347.05|11
1727336680000|2024-09-26 07:44:40|349.04|347.04|349.04|347.04|349.05|347.05|349.03|347.03|6
1727336690000|2024-09-26 07:44:50|349.03|347.03|349.03|347.03|349.04|347.04|349.02|347.02|8
1727336700000|2024-09-26 07:45:00|349.05|347.05|349.04|347.04|349.05|347.05|349.01|347.01|18
1727336710000|2024-09-26 07:45:10|349.05|347.05|349.02|347.02|349.05|347.05|349.01|347.01|9
1727336720000|2024-09-26 07:45:20|349.03|347.03|349.05|347.05|349.06|347.06|349.03|347.03|12
1727336730000|2024-09-26 07:45:30|349.11|347.11|349.28|347.28|349.28|347.28|349.07|347.07|11
1727336750000|2024-09-26 07:45:50|349.3|347.3|349.3|347.3|349.3|347.3|349.3|347.3|1
1727336760000|2024-09-26 07:46:00|349.28|347.28|349.31|347.31|349.31|347.31|349.28|347.28|6
1727336770000|2024-09-26 07:46:10|349.32|347.32|349.34|347.34|349.34|347.34|349.29|347.29|7
1727336780000|2024-09-26 07:46:20|349.35|347.35|349.35|347.35|349.35|347.35|349.35|347.35|1
1727336790000|2024-09-26 07:46:30|349.36|347.36|349.36|347.36|349.36|347.36|349.36|347.36|1
1727336800000|2024-09-26 07:46:40|349.37|347.37|349.37|347.37|349.37|347.37|349.3|347.3|9
1727336810000|2024-09-26 07:46:50|349.51|347.51|349.59|347.59|349.59|347.59|349.51|347.51|4
1727336820000|2024-09-26 07:47:00|349.58|347.58|349.59|347.59|349.59|347.59|349.54|347.54|5
1727336830000|2024-09-26 07:47:10|349.57|347.57|349.59|347.59|349.59|347.59|349.57|347.57|3
1727336840000|2024-09-26 07:47:20|349.6|347.6|349.67|347.67|349.67|347.67|349.6|347.6|3
1727336850000|2024-09-26 07:47:30|349.66|347.66|349.66|347.66|349.66|347.66|349.66|347.66|1
1727336860000|2024-09-26 07:47:40|349.64|347.64|349.63|347.63|349.65|347.65|349.63|347.63|4
1727336870000|2024-09-26 07:47:50|349.64|347.64|349.67|347.67|349.67|347.67|349.62|347.62|6
1727336880000|2024-09-26 07:48:00|349.66|347.66|349.65|347.65|349.66|347.66|349.64|347.64|3
1727336890000|2024-09-26 07:48:10|349.66|347.66|349.66|347.66|349.66|347.66|349.66|347.66|1
1727336900000|2024-09-26 07:48:20|349.67|347.67|349.66|347.66|349.7|347.7|349.66|347.66|7
1727336910000|2024-09-26 07:48:30|349.67|347.67|349.75|347.75|349.75|347.75|349.67|347.67|8
1727336920000|2024-09-26 07:48:40|349.77|347.77|349.77|347.77|349.77|347.77|349.75|347.75|3
1727336930000|2024-09-26 07:48:50|349.76|347.76|349.8|347.8|349.81|347.81|349.76|347.76|4
1727336950000|2024-09-26 07:49:10|349.78|347.78|349.78|347.78|349.78|347.78|349.78|347.78|1
1727336960000|2024-09-26 07:49:20|349.77|347.77|349.77|347.77|349.78|347.78|349.76|347.76|4
1727336970000|2024-09-26 07:49:30|349.76|347.76|349.65|347.65|349.76|347.76|349.65|347.65|6
1727336980000|2024-09-26 07:49:40|349.66|347.66|349.69|347.69|349.69|347.69|349.63|347.63|7
1727336990000|2024-09-26 07:49:50|349.7|347.7|349.71|347.71|349.74|347.74|349.68|347.68|13
1727337000000|2024-09-26 07:50:00|349.69|347.69|349.75|347.75|349.75|347.75|349.69|347.69|6
1727337010000|2024-09-26 07:50:10|349.73|347.73|349.63|347.63|349.73|347.73|349.63|347.63|7
1727337020000|2024-09-26 07:50:20|349.64|347.64|349.65|347.65|349.65|347.65|349.64|347.64|2
1727337030000|2024-09-26 07:50:30|349.63|347.63|349.61|347.61|349.63|347.63|349.61|347.61|2
1727337040000|2024-09-26 07:50:40|349.63|347.63|349.51|347.51|349.63|347.63|349.51|347.51|12
1727337050000|2024-09-26 07:50:50|349.52|347.52|349.51|347.51|349.53|347.53|349.49|347.49|8
1727337060000|2024-09-26 07:51:00|349.5|347.5|349.49|347.49|349.5|347.5|349.47|347.47|5
1727337070000|2024-09-26 07:51:10|349.47|347.47|349.62|347.62|349.64|347.64|349.47|347.47|10
1727337080000|2024-09-26 07:51:20|349.64|347.64|349.53|347.53|349.64|347.64|349.51|347.51|13
1727337090000|2024-09-26 07:51:30|349.51|347.51|349.49|347.49|349.52|347.52|349.45|347.45|14
1727337100000|2024-09-26 07:51:40|349.47|347.47|349.46|347.46|349.47|347.47|349.45|347.45|4
1727337110000|2024-09-26 07:51:50|349.47|347.47|349.57|347.57|349.58|347.58|349.47|347.47|10
1727337120000|2024-09-26 07:52:00|349.58|347.58|349.52|347.52|349.58|347.58|349.51|347.51|12
1727337130000|2024-09-26 07:52:10|349.53|347.53|349.53|347.53|349.6|347.6|349.52|347.52|17
1727337140000|2024-09-26 07:52:20|349.54|347.54|349.47|347.47|349.54|347.54|349.44|347.44|11
1727337150000|2024-09-26 07:52:30|349.5|347.5|349.48|347.48|349.52|347.52|349.48|347.48|7
1727337160000|2024-09-26 07:52:40|349.49|347.49|349.45|347.45|349.49|347.49|349.45|347.45|8
1727337170000|2024-09-26 07:52:50|349.43|347.43|349.42|347.42|349.45|347.45|349.39|347.39|14
1727337180000|2024-09-26 07:53:00|349.43|347.43|349.42|347.42|349.44|347.44|349.4|347.4|10
1727337190000|2024-09-26 07:53:10|349.43|347.43|349.42|347.42|349.43|347.43|349.4|347.4|4
1727337200000|2024-09-26 07:53:20|349.43|347.43|349.43|347.43|349.49|347.49|349.39|347.39|15
1727337210000|2024-09-26 07:53:30|349.42|347.42|349.19|347.19|349.42|347.42|349.19|347.19|16
1727337220000|2024-09-26 07:53:40|349.21|347.21|349.21|347.21|349.23|347.23|349.19|347.19|8
1727337230000|2024-09-26 07:53:50|349.19|347.19|349.18|347.18|349.21|347.21|349.18|347.18|7
1727337240000|2024-09-26 07:54:00|349.21|347.21|349.22|347.22|349.25|347.25|349.18|347.18|10
1727337250000|2024-09-26 07:54:10|349.23|347.23|349.32|347.32|349.32|347.32|349.23|347.23|20
1727337260000|2024-09-26 07:54:20|349.33|347.33|349.45|347.45|349.46|347.46|349.32|347.32|18
1727337270000|2024-09-26 07:54:30|349.46|347.46|349.32|347.32|349.49|347.49|349.32|347.32|18
1727337280000|2024-09-26 07:54:40|349.28|347.28|349.22|347.22|349.28|347.28|349.2|347.2|12
1727337290000|2024-09-26 07:54:50|349.2|347.2|349.08|347.08|349.22|347.22|349.08|347.08|16
1727337300000|2024-09-26 07:55:00|349.09|347.09|349.06|347.06|349.12|347.12|349.04|347.04|15
1727337310000|2024-09-26 07:55:10|349.08|347.08|349.17|347.17|349.19|347.19|349.06|347.06|20
1727337320000|2024-09-26 07:55:20|349.16|347.16|349.04|347.04|349.16|347.16|349.03|347.03|14
1727337330000|2024-09-26 07:55:30|349.05|347.05|349.05|347.05|349.12|347.12|349.05|347.05|14
1727337340000|2024-09-26 07:55:40|349.06|347.06|349.05|347.05|349.11|347.11|349.05|347.05|12
1727337350000|2024-09-26 07:55:50|349.03|347.03|349.06|347.06|349.07|347.07|349.03|347.03|7
1727337360000|2024-09-26 07:56:00|349.07|347.07|348.99|346.99|349.07|347.07|348.99|346.99|12
1727337370000|2024-09-26 07:56:10|348.88|346.88|348.92|346.92|348.95|346.95|348.88|346.88|17
1727337380000|2024-09-26 07:56:20|348.93|346.93|348.93|346.93|348.93|346.93|348.85|346.85|17
1727337390000|2024-09-26 07:56:30|348.94|346.94|348.97|346.97|348.97|346.97|348.94|346.94|12
1727337400000|2024-09-26 07:56:40|348.96|346.96|348.86|346.86|348.97|346.97|348.85|346.85|12
1727337410000|2024-09-26 07:56:50|348.87|346.87|349.03|347.03|349.03|347.03|348.87|346.87|10
1727337420000|2024-09-26 07:57:00|349.02|347.02|349.1|347.1|349.11|347.11|349.01|347.01|11
1727337430000|2024-09-26 07:57:10|349.12|347.12|349.08|347.08|349.12|347.12|349.08|347.08|5
1727337440000|2024-09-26 07:57:20|349.07|347.07|349.05|347.05|349.09|347.09|349.05|347.05|10
1727337450000|2024-09-26 07:57:30|349.06|347.06|349|347|349.06|347.06|348.96|346.96|16
1727337460000|2024-09-26 07:57:40|349.01|347.01|349|347|349.01|347.01|348.99|346.99|6
1727337470000|2024-09-26 07:57:50|349.01|347.01|349.08|347.08|349.1|347.1|349.01|347.01|16
1727337480000|2024-09-26 07:58:00|349.09|347.09|349.08|347.08|349.12|347.12|349.06|347.06|14
1727337490000|2024-09-26 07:58:10|349.07|347.07|349.1|347.1|349.1|347.1|349.04|347.04|11
1727337500000|2024-09-26 07:58:20|349.08|347.08|349.11|347.11|349.11|347.11|349.08|347.08|4
1727337510000|2024-09-26 07:58:30|349.12|347.12|349.17|347.17|349.19|347.19|349.11|347.11|14
1727337520000|2024-09-26 07:58:40|349.18|347.18|349.18|347.18|349.19|347.19|349.17|347.17|7
1727337530000|2024-09-26 07:58:50|349.19|347.19|349.16|347.16|349.19|347.19|349.14|347.14|15
1727337540000|2024-09-26 07:59:00|349.17|347.17|349.18|347.18|349.19|347.19|349.16|347.16|12
1727337550000|2024-09-26 07:59:10|349.15|347.15|349.19|347.19|349.2|347.2|349.15|347.15|14
1727337560000|2024-09-26 07:59:20|349.2|347.2|349.2|347.2|349.21|347.21|349.2|347.2|3
1727337570000|2024-09-26 07:59:30|349.21|347.21|349.19|347.19|349.22|347.22|349.18|347.18|8
1727337580000|2024-09-26 07:59:40|349.17|347.17|349.21|347.21|349.22|347.22|349.17|347.17|15
1727337590000|2024-09-26 07:59:50|349.2|347.2|349.25|347.25|349.28|347.28|349.04|347.04|18
1727337600000|2024-09-26 08:00:00|349.24|347.24|349.17|347.17|349.25|347.25|349.14|347.14|18
1727337610000|2024-09-26 08:00:10|349.18|347.18|349.33|347.33|349.35|347.35|349.18|347.18|20
1727337620000|2024-09-26 08:00:20|349.34|347.34|349.36|347.36|349.36|347.36|349.28|347.28|12
1727337630000|2024-09-26 08:00:30|349.37|347.37|349.37|347.37|349.4|347.4|349.36|347.36|6
1727337640000|2024-09-26 08:00:40|349.39|347.39|349.44|347.44|349.46|347.46|349.39|347.39|7
1727337650000|2024-09-26 08:00:50|349.45|347.45|349.47|347.47|349.47|347.47|349.45|347.45|10
1727337660000|2024-09-26 08:01:00|349.46|347.46|349.48|347.48|349.49|347.49|349.41|347.41|17
1727337670000|2024-09-26 08:01:10|349.49|347.49|349.51|347.51|349.51|347.51|349.48|347.48|8
1727337680000|2024-09-26 08:01:20|349.5|347.5|349.49|347.49|349.55|347.55|349.47|347.47|9
1727337690000|2024-09-26 08:01:30|349.48|347.48|349.5|347.5|349.5|347.5|349.45|347.45|14
1727337700000|2024-09-26 08:01:40|349.49|347.49|349.54|347.54|349.54|347.54|349.49|347.49|6
1727337710000|2024-09-26 08:01:50|349.53|347.53|349.49|347.49|349.54|347.54|349.49|347.49|13
1727337720000|2024-09-26 08:02:00|349.48|347.48|349.39|347.39|349.48|347.48|349.31|347.31|11
1727337730000|2024-09-26 08:02:10|349.38|347.38|349.38|347.38|349.4|347.4|349.37|347.37|10
1727337740000|2024-09-26 08:02:20|349.39|347.39|349.5|347.5|349.52|347.52|349.37|347.37|10
1727337750000|2024-09-26 08:02:30|349.48|347.48|349.31|347.31|349.5|347.5|349.29|347.29|18
1727337760000|2024-09-26 08:02:40|349.3|347.3|349.3|347.3|349.31|347.31|349.29|347.29|4
1727337770000|2024-09-26 08:02:50|349.31|347.31|349.32|347.32|349.32|347.32|349.31|347.31|6
1727337780000|2024-09-26 08:03:00|349.33|347.33|349.42|347.42|349.48|347.48|349.33|347.33|8
1727337790000|2024-09-26 08:03:10|349.4|347.4|349.38|347.38|349.41|347.41|349.38|347.38|3
1727337800000|2024-09-26 08:03:20|349.39|347.39|349.4|347.4|349.41|347.41|349.38|347.38|9
1727337810000|2024-09-26 08:03:30|349.38|347.38|349.41|347.41|349.41|347.41|349.38|347.38|4
1727337820000|2024-09-26 08:03:40|349.42|347.42|349.54|347.54|349.54|347.54|349.42|347.42|7
1727337830000|2024-09-26 08:03:50|349.56|347.56|349.66|347.66|349.67|347.67|349.56|347.56|9
1727337840000|2024-09-26 08:04:00|349.65|347.65|349.59|347.59|349.65|347.65|349.55|347.55|7
1727337850000|2024-09-26 08:04:10|349.58|347.58|349.51|347.51|349.63|347.63|349.51|347.51|11
1727337860000|2024-09-26 08:04:20|349.49|347.49|349.44|347.44|349.49|347.49|349.44|347.44|7
1727337870000|2024-09-26 08:04:30|349.43|347.43|349.34|347.34|349.44|347.44|349.33|347.33|12
1727337880000|2024-09-26 08:04:40|349.15|347.15|349.11|347.11|349.15|347.15|349.09|347.09|9
1727337890000|2024-09-26 08:04:50|349.1|347.1|349.19|347.19|349.19|347.19|348.97|346.97|12
1727337900000|2024-09-26 08:05:00|349.22|347.22|349.43|347.43|349.45|347.45|349.22|347.22|19
1727337910000|2024-09-26 08:05:10|349.42|347.42|349.44|347.44|349.44|347.44|349.4|347.4|13
1727337920000|2024-09-26 08:05:20|349.45|347.45|349.45|347.45|349.47|347.47|349.43|347.43|5
1727337930000|2024-09-26 08:05:30|349.44|347.44|349.31|347.31|349.44|347.44|349.31|347.31|5
1727337940000|2024-09-26 08:05:40|349.3|347.3|349.31|347.31|349.31|347.31|349.27|347.27|8
1727337950000|2024-09-26 08:05:50|349.28|347.28|349.28|347.28|349.3|347.3|349.28|347.28|4
1727337960000|2024-09-26 08:06:00|349.29|347.29|349.3|347.3|349.3|347.3|349.19|347.19|12
1727337970000|2024-09-26 08:06:10|349.29|347.29|349.29|347.29|349.29|347.29|349.27|347.27|6
1727337980000|2024-09-26 08:06:20|349.27|347.27|349.23|347.23|349.28|347.28|349.23|347.23|6
1727337990000|2024-09-26 08:06:30|349.21|347.21|349.08|347.08|349.22|347.22|349.07|347.07|19
1727338000000|2024-09-26 08:06:40|349.05|347.05|349.13|347.13|349.13|347.13|349.05|347.05|6
1727338010000|2024-09-26 08:06:50|349.14|347.14|349.22|347.22|349.22|347.22|349.14|347.14|10
1727338020000|2024-09-26 08:07:00|349.23|347.23|349.2|347.2|349.24|347.24|349.18|347.18|6
1727338030000|2024-09-26 08:07:10|349.19|347.19|349.12|347.12|349.19|347.19|349.12|347.12|10
1727338040000|2024-09-26 08:07:20|349.13|347.13|349.15|347.15|349.15|347.15|349.11|347.11|7
1727338050000|2024-09-26 08:07:30|349.16|347.16|349.21|347.21|349.21|347.21|349.14|347.14|12
1727338060000|2024-09-26 08:07:40|349.22|347.22|349.26|347.26|349.27|347.27|349.22|347.22|9
1727338070000|2024-09-26 08:07:50|349.27|347.27|349.29|347.29|349.29|347.29|349.24|347.24|16
1727338080000|2024-09-26 08:08:00|349.28|347.28|349.36|347.36|349.36|347.36|349.28|347.28|14
1727338090000|2024-09-26 08:08:10|349.35|347.35|349.17|347.17|349.37|347.37|349.17|347.17|10
1727338100000|2024-09-26 08:08:20|349.15|347.15|349.18|347.18|349.26|347.26|349.15|347.15|14
1727338110000|2024-09-26 08:08:30|349.2|347.2|349.26|347.26|349.26|347.26|349.19|347.19|10
1727338120000|2024-09-26 08:08:40|349.25|347.25|349.25|347.25|349.26|347.26|349.23|347.23|7
1727338130000|2024-09-26 08:08:50|349.26|347.26|349.27|347.27|349.3|347.3|349.25|347.25|11
1727338140000|2024-09-26 08:09:00|349.25|347.25|349.3|347.3|349.3|347.3|349.23|347.23|13
1727338150000|2024-09-26 08:09:10|349.29|347.29|349.29|347.29|349.3|347.3|349.29|347.29|7
1727338160000|2024-09-26 08:09:20|349.27|347.27|349.27|347.27|349.28|347.28|349.27|347.27|3
1727338170000|2024-09-26 08:09:30|349.28|347.28|349.29|347.29|349.29|347.29|349.27|347.27|8
1727338180000|2024-09-26 08:09:40|349.28|347.28|349.23|347.23|349.28|347.28|349.23|347.23|4
1727338190000|2024-09-26 08:09:50|349.24|347.24|349.27|347.27|349.27|347.27|349.24|347.24|3
1727338200000|2024-09-26 08:10:00|349.25|347.25|349.26|347.26|349.27|347.27|349.25|347.25|4
1727338210000|2024-09-26 08:10:10|349.25|347.25|349.2|347.2|349.25|347.25|349.2|347.2|10
1727338220000|2024-09-26 08:10:20|349.15|347.15|349.18|347.18|349.18|347.18|349.15|347.15|13
1727338230000|2024-09-26 08:10:30|349.19|347.19|349.16|347.16|349.19|347.19|349.16|347.16|3
1727338240000|2024-09-26 08:10:40|349.15|347.15|349.17|347.17|349.17|347.17|349.15|347.15|5
1727338250000|2024-09-26 08:10:50|349.18|347.18|349.15|347.15|349.18|347.18|349.14|347.14|6
1727338260000|2024-09-26 08:11:00|349.17|347.17|349.28|347.28|349.31|347.31|349.15|347.15|14
1727338270000|2024-09-26 08:11:10|349.29|347.29|349.29|347.29|349.29|347.29|349.27|347.27|3
1727338280000|2024-09-26 08:11:20|349.27|347.27|349.24|347.24|349.31|347.31|349.24|347.24|14
1727338290000|2024-09-26 08:11:30|349.25|347.25|349.25|347.25|349.25|347.25|349.25|347.25|1
1727338300000|2024-09-26 08:11:40|349.24|347.24|349.26|347.26|349.31|347.31|349.24|347.24|11
1727338310000|2024-09-26 08:11:50|349.27|347.27|349.25|347.25|349.27|347.27|349.25|347.25|2
1727338320000|2024-09-26 08:12:00|349.21|347.21|348.96|346.96|349.21|347.21|348.96|346.96|16
1727338330000|2024-09-26 08:12:10|348.93|346.93|348.86|346.86|348.93|346.93|348.8|346.8|14
1727338340000|2024-09-26 08:12:20|348.87|346.87|348.83|346.83|348.87|346.87|348.83|346.83|7
1727338350000|2024-09-26 08:12:30|348.82|346.82|348.81|346.81|348.82|346.82|348.81|346.81|2
1727338360000|2024-09-26 08:12:40|348.82|346.82|348.81|346.81|348.82|346.82|348.81|346.81|2
1727338370000|2024-09-26 08:12:50|348.77|346.77|348.59|346.59|348.77|346.77|348.58|346.58|14
1727338380000|2024-09-26 08:13:00|348.53|346.53|348.54|346.54|348.54|346.54|348.5|346.5|6
1727338390000|2024-09-26 08:13:10|348.52|346.52|348.51|346.51|348.53|346.53|348.5|346.5|5
1727338400000|2024-09-26 08:13:20|348.5|346.5|348.5|346.5|348.51|346.51|348.49|346.49|7
1727338410000|2024-09-26 08:13:30|348.48|346.48|348.32|346.32|348.48|346.48|348.32|346.32|6
1727338420000|2024-09-26 08:13:40|348.33|346.33|348.35|346.35|348.36|346.36|348.32|346.32|12
1727338430000|2024-09-26 08:13:50|348.33|346.33|348.35|346.35|348.36|346.36|348.33|346.33|8
1727338440000|2024-09-26 08:14:00|348.36|346.36|348.32|346.32|348.36|346.36|348.31|346.31|18
1727338450000|2024-09-26 08:14:10|348.3|346.3|348.31|346.31|348.34|346.34|348.27|346.27|24
1727338460000|2024-09-26 08:14:20|348.32|346.32|348.43|346.43|348.43|346.43|348.27|346.27|15
1727338470000|2024-09-26 08:14:30|348.42|346.42|348.43|346.43|348.44|346.44|348.4|346.4|10
1727338480000|2024-09-26 08:14:40|348.44|346.44|348.39|346.39|348.44|346.44|348.39|346.39|5
1727338490000|2024-09-26 08:14:50|348.42|346.42|348.42|346.42|348.42|346.42|348.41|346.41|3
1727338500000|2024-09-26 08:15:00|348.43|346.43|348.55|346.55|348.55|346.55|348.42|346.42|14
1727338510000|2024-09-26 08:15:10|348.57|346.57|348.49|346.49|348.59|346.59|348.49|346.49|16
1727338520000|2024-09-26 08:15:20|348.51|346.51|348.51|346.51|348.56|346.56|348.51|346.51|19
1727338530000|2024-09-26 08:15:30|348.45|346.45|348.46|346.46|348.46|346.46|348.36|346.36|14
1727338540000|2024-09-26 08:15:40|348.45|346.45|348.52|346.52|348.52|346.52|348.45|346.45|13
1727338550000|2024-09-26 08:15:50|348.51|346.51|348.52|346.52|348.52|346.52|348.51|346.51|4
1727338570000|2024-09-26 08:16:10|348.53|346.53|348.57|346.57|348.57|346.57|348.53|346.53|3
1727338580000|2024-09-26 08:16:20|348.55|346.55|348.55|346.55|348.55|346.55|348.54|346.54|3
1727338590000|2024-09-26 08:16:30|348.54|346.54|348.51|346.51|348.54|346.54|348.49|346.49|12
1727338600000|2024-09-26 08:16:40|348.5|346.5|348.49|346.49|348.5|346.5|348.49|346.49|2
1727338610000|2024-09-26 08:16:50|348.48|346.48|348.52|346.52|348.53|346.53|348.46|346.46|12
1727338620000|2024-09-26 08:17:00|348.51|346.51|348.52|346.52|348.52|346.52|348.49|346.49|9
1727338630000|2024-09-26 08:17:10|348.53|346.53|348.65|346.65|348.7|346.7|348.53|346.53|16
1727338640000|2024-09-26 08:17:20|348.66|346.66|348.62|346.62|348.66|346.66|348.6|346.6|11
1727338650000|2024-09-26 08:17:30|348.63|346.63|348.59|346.59|348.64|346.64|348.59|346.59|8
1727338660000|2024-09-26 08:17:40|348.58|346.58|348.59|346.59|348.59|346.59|348.58|346.58|8
1727338670000|2024-09-26 08:17:50|348.58|346.58|348.61|346.61|348.63|346.63|348.58|346.58|12
1727338680000|2024-09-26 08:18:00|348.6|346.6|348.55|346.55|348.61|346.61|348.54|346.54|8
1727338690000|2024-09-26 08:18:10|348.56|346.56|348.55|346.55|348.56|346.56|348.55|346.55|2
1727338700000|2024-09-26 08:18:20|348.54|346.54|348.54|346.54|348.55|346.55|348.54|346.54|11
1727338710000|2024-09-26 08:18:30|348.55|346.55|348.52|346.52|348.55|346.55|348.52|346.52|3
1727338720000|2024-09-26 08:18:40|348.51|346.51|348.52|346.52|348.52|346.52|348.5|346.5|3
1727338730000|2024-09-26 08:18:50|348.51|346.51|348.52|346.52|348.52|346.52|348.51|346.51|2
1727338740000|2024-09-26 08:19:00|348.51|346.51|348.4|346.4|348.51|346.51|348.38|346.38|5
1727338750000|2024-09-26 08:19:10|348.41|346.41|348.47|346.47|348.47|346.47|348.4|346.4|12
1727338760000|2024-09-26 08:19:20|348.46|346.46|348.45|346.45|348.46|346.46|348.45|346.45|2
1727338770000|2024-09-26 08:19:30|348.44|346.44|348.45|346.45|348.45|346.45|348.44|346.44|2
1727338780000|2024-09-26 08:19:40|348.44|346.44|348.43|346.43|348.44|346.44|348.42|346.42|11
1727338790000|2024-09-26 08:19:50|348.44|346.44|348.43|346.43|348.44|346.44|348.43|346.43|2
1727338800000|2024-09-26 08:20:00|348.45|346.45|348.41|346.41|348.45|346.45|348.41|346.41|4
1727338810000|2024-09-26 08:20:10|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|1
1727338820000|2024-09-26 08:20:20|348.43|346.43|348.42|346.42|348.43|346.43|348.42|346.42|2
1727338840000|2024-09-26 08:20:40|348.21|346.21|348.19|346.19|348.21|346.21|348.19|346.19|3
1727338850000|2024-09-26 08:20:50|348.18|346.18|348.21|346.21|348.21|346.21|348.16|346.16|10
1727338860000|2024-09-26 08:21:00|348.22|346.22|348.17|346.17|348.23|346.23|348.17|346.17|13
1727338870000|2024-09-26 08:21:10|348.16|346.16|348.26|346.26|348.27|346.27|348.16|346.16|9
1727338880000|2024-09-26 08:21:20|348.28|346.28|348.27|346.27|348.28|346.28|348.27|346.27|2
1727338890000|2024-09-26 08:21:30|348.28|346.28|348.41|346.41|348.42|346.42|348.28|346.28|5
1727338900000|2024-09-26 08:21:40|348.4|346.4|348.4|346.4|348.4|346.4|348.39|346.39|3
1727338910000|2024-09-26 08:21:50|348.47|346.47|348.37|346.37|348.47|346.47|348.37|346.37|12
1727338920000|2024-09-26 08:22:00|348.35|346.35|348.33|346.33|348.36|346.36|348.3|346.3|15
1727338930000|2024-09-26 08:22:10|348.34|346.34|348.32|346.32|348.34|346.34|348.3|346.3|7
1727338940000|2024-09-26 08:22:20|348.31|346.31|348.17|346.17|348.31|346.31|348.16|346.16|10
1727338950000|2024-09-26 08:22:30|348.16|346.16|348.23|346.23|348.27|346.27|348.15|346.15|11
1727338960000|2024-09-26 08:22:40|348.24|346.24|348.28|346.28|348.28|346.28|348.24|346.24|8
1727338970000|2024-09-26 08:22:50|348.27|346.27|348.27|346.27|348.32|346.32|348.27|346.27|13
1727338980000|2024-09-26 08:23:00|348.28|346.28|348.29|346.29|348.3|346.3|348.26|346.26|10
1727338990000|2024-09-26 08:23:10|348.28|346.28|348.26|346.26|348.28|346.28|348.24|346.24|12
1727339000000|2024-09-26 08:23:20|348.25|346.25|348.26|346.26|348.26|346.26|348.25|346.25|2
1727339010000|2024-09-26 08:23:30|348.28|346.28|348.35|346.35|348.35|346.35|348.27|346.27|8
1727339020000|2024-09-26 08:23:40|348.36|346.36|348.32|346.32|348.36|346.36|348.32|346.32|11
1727339030000|2024-09-26 08:23:50|348.33|346.33|348.3|346.3|348.33|346.33|348.29|346.29|3
1727339040000|2024-09-26 08:24:00|348.33|346.33|348.32|346.32|348.33|346.33|348.32|346.32|6
1727339050000|2024-09-26 08:24:10|348.3|346.3|348.33|346.33|348.34|346.34|348.29|346.29|11
1727339060000|2024-09-26 08:24:20|348.34|346.34|348.32|346.32|348.34|346.34|348.32|346.32|7
1727339070000|2024-09-26 08:24:30|348.33|346.33|348.32|346.32|348.33|346.33|348.32|346.32|2
1727339080000|2024-09-26 08:24:40|348.31|346.31|348.18|346.18|348.31|346.31|348.15|346.15|8
1727339090000|2024-09-26 08:24:50|348.17|346.17|348.19|346.19|348.19|346.19|348.1|346.1|12
1727339100000|2024-09-26 08:25:00|348.18|346.18|348.15|346.15|348.2|346.2|348.13|346.13|17
1727339110000|2024-09-26 08:25:10|348.14|346.14|348.17|346.17|348.21|346.21|348.14|346.14|12
1727339120000|2024-09-26 08:25:20|348.19|346.19|348.13|346.13|348.19|346.19|348.13|346.13|8
1727339130000|2024-09-26 08:25:30|348.11|346.11|347.98|345.98|348.11|346.11|347.97|345.97|10
1727339140000|2024-09-26 08:25:40|347.99|345.99|347.98|345.98|347.99|345.99|347.98|345.98|4
1727339150000|2024-09-26 08:25:50|348|346|347.99|345.99|348|346|347.96|345.96|9
1727339160000|2024-09-26 08:26:00|347.98|345.98|348.02|346.02|348.02|346.02|347.98|345.98|6
1727339170000|2024-09-26 08:26:10|348.01|346.01|347.97|345.97|348.02|346.02|347.97|345.97|12
1727339180000|2024-09-26 08:26:20|347.98|345.98|347.99|345.99|348|346|347.98|345.98|6
1727339190000|2024-09-26 08:26:30|348|346|348.09|346.09|348.1|346.1|348|346|12
1727339200000|2024-09-26 08:26:40|348.08|346.08|348.09|346.09|348.09|346.09|348.08|346.08|4
1727339210000|2024-09-26 08:26:50|348.08|346.08|348.08|346.08|348.08|346.08|348.07|346.07|3
1727339220000|2024-09-26 08:27:00|348.09|346.09|348.12|346.12|348.12|346.12|348.09|346.09|7
1727339230000|2024-09-26 08:27:10|348.11|346.11|348.05|346.05|348.14|346.14|348.03|346.03|17
1727339240000|2024-09-26 08:27:20|348.08|346.08|348.2|346.2|348.21|346.21|348.07|346.07|16
1727339250000|2024-09-26 08:27:30|348.17|346.17|348.15|346.15|348.2|346.2|348.12|346.12|10
1727339260000|2024-09-26 08:27:40|348.16|346.16|348.17|346.17|348.17|346.17|348.14|346.14|5
1727339270000|2024-09-26 08:27:50|348.18|346.18|348.19|346.19|348.21|346.21|348.17|346.17|12
1727339280000|2024-09-26 08:28:00|348.2|346.2|348.18|346.18|348.21|346.21|348.15|346.15|14
1727339290000|2024-09-26 08:28:10|348.17|346.17|348.2|346.2|348.21|346.21|348.17|346.17|9
1727339300000|2024-09-26 08:28:20|348.19|346.19|348.23|346.23|348.23|346.23|348.19|346.19|11
1727339310000|2024-09-26 08:28:30|348.22|346.22|348.18|346.18|348.22|346.22|348.18|346.18|8
1727339320000|2024-09-26 08:28:40|348.17|346.17|348.17|346.17|348.17|346.17|348.16|346.16|5
1727339330000|2024-09-26 08:28:50|348.2|346.2|348.19|346.19|348.22|346.22|348.19|346.19|6
1727339340000|2024-09-26 08:29:00|348.17|346.17|348.02|346.02|348.18|346.18|348.02|346.02|6
1727339350000|2024-09-26 08:29:10|348.04|346.04|348.08|346.08|348.09|346.09|348.04|346.04|11
1727339360000|2024-09-26 08:29:20|348.09|346.09|348.08|346.08|348.09|346.09|348.07|346.07|12
1727339370000|2024-09-26 08:29:30|348.05|346.05|348.03|346.03|348.05|346.05|347.98|345.98|10
1727339380000|2024-09-26 08:29:40|348.04|346.04|348.06|346.06|348.06|346.06|348.04|346.04|6
1727339390000|2024-09-26 08:29:50|348.05|346.05|348.07|346.07|348.08|346.08|348.03|346.03|7
1727339400000|2024-09-26 08:30:00|348.06|346.06|348.25|346.25|348.27|346.27|348.05|346.05|9
1727339410000|2024-09-26 08:30:10|348.24|346.24|348.27|346.27|348.37|346.37|348.24|346.24|20
1727339420000|2024-09-26 08:30:20|348.25|346.25|348.24|346.24|348.37|346.37|348.23|346.23|18
1727339430000|2024-09-26 08:30:30|348.23|346.23|348.3|346.3|348.3|346.3|348.23|346.23|11
1727339440000|2024-09-26 08:30:40|348.31|346.31|348.41|346.41|348.42|346.42|348.3|346.3|17
1727339450000|2024-09-26 08:30:50|348.4|346.4|348.41|346.41|348.42|346.42|348.36|346.36|13
1727339460000|2024-09-26 08:31:00|348.4|346.4|348.4|346.4|348.41|346.41|348.4|346.4|3
1727339470000|2024-09-26 08:31:10|348.41|346.41|348.41|346.41|348.43|346.43|348.4|346.4|15
1727339480000|2024-09-26 08:31:20|348.4|346.4|348.51|346.51|348.51|346.51|348.39|346.39|13
1727339490000|2024-09-26 08:31:30|348.5|346.5|348.64|346.64|348.65|346.65|348.5|346.5|17
1727339500000|2024-09-26 08:31:40|348.65|346.65|348.74|346.74|348.74|346.74|348.64|346.64|18
1727339510000|2024-09-26 08:31:50|348.73|346.73|348.69|346.69|348.73|346.73|348.68|346.68|8
1727339520000|2024-09-26 08:32:00|348.7|346.7|348.58|346.58|348.7|346.7|348.56|346.56|13
1727339530000|2024-09-26 08:32:10|348.59|346.59|348.56|346.56|348.59|346.59|348.56|346.56|6
1727339540000|2024-09-26 08:32:20|348.54|346.54|348.43|346.43|348.59|346.59|348.43|346.43|9
1727339550000|2024-09-26 08:32:30|348.42|346.42|348.42|346.42|348.42|346.42|348.37|346.37|11
1727339560000|2024-09-26 08:32:40|348.41|346.41|348.43|346.43|348.45|346.45|348.41|346.41|4
1727339570000|2024-09-26 08:32:50|348.38|346.38|348.37|346.37|348.38|346.38|348.36|346.36|4
1727339580000|2024-09-26 08:33:00|348.36|346.36|348.33|346.33|348.36|346.36|348.33|346.33|7
1727339590000|2024-09-26 08:33:10|348.32|346.32|348.36|346.36|348.36|346.36|348.28|346.28|14
1727339600000|2024-09-26 08:33:20|348.39|346.39|348.45|346.45|348.48|346.48|348.39|346.39|6
1727339610000|2024-09-26 08:33:30|348.51|346.51|348.5|346.5|348.64|346.64|348.49|346.49|21
1727339620000|2024-09-26 08:33:40|348.49|346.49|348.38|346.38|348.49|346.49|348.38|346.38|10
1727339630000|2024-09-26 08:33:50|348.39|346.39|348.47|346.47|348.47|346.47|348.39|346.39|10
1727339640000|2024-09-26 08:34:00|348.46|346.46|348.47|346.47|348.47|346.47|348.46|346.46|2
1727339650000|2024-09-26 08:34:10|348.46|346.46|348.47|346.47|348.51|346.51|348.46|346.46|15
1727339660000|2024-09-26 08:34:20|348.48|346.48|348.45|346.45|348.52|346.52|348.45|346.45|12
1727339670000|2024-09-26 08:34:30|348.44|346.44|348.38|346.38|348.44|346.44|348.36|346.36|18
1727339680000|2024-09-26 08:34:40|348.37|346.37|348.34|346.34|348.39|346.39|348.34|346.34|17
1727339690000|2024-09-26 08:34:50|348.35|346.35|348.35|346.35|348.37|346.37|348.32|346.32|13
1727339700000|2024-09-26 08:35:00|348.36|346.36|348.47|346.47|348.47|346.47|348.35|346.35|13
1727339710000|2024-09-26 08:35:10|348.45|346.45|348.53|346.53|348.56|346.56|348.45|346.45|9
1727339720000|2024-09-26 08:35:20|348.52|346.52|348.53|346.53|348.54|346.54|348.5|346.5|9
1727339730000|2024-09-26 08:35:30|348.56|346.56|348.71|346.71|348.71|346.71|348.56|346.56|17
1727339740000|2024-09-26 08:35:40|348.74|346.74|348.8|346.8|348.81|346.81|348.74|346.74|11
1727339750000|2024-09-26 08:35:50|348.81|346.81|348.83|346.83|348.83|346.83|348.8|346.8|6
1727339760000|2024-09-26 08:36:00|348.82|346.82|348.87|346.87|348.87|346.87|348.82|346.82|13
1727339770000|2024-09-26 08:36:10|348.89|346.89|348.95|346.95|348.96|346.96|348.89|346.89|15
1727339780000|2024-09-26 08:36:20|348.93|346.93|348.96|346.96|348.99|346.99|348.93|346.93|13
1727339790000|2024-09-26 08:36:30|348.95|346.95|348.98|346.98|349|347|348.93|346.93|12
1727339800000|2024-09-26 08:36:40|348.97|346.97|348.82|346.82|348.97|346.97|348.82|346.82|7
1727339810000|2024-09-26 08:36:50|348.81|346.81|348.81|346.81|348.83|346.83|348.81|346.81|6
1727339820000|2024-09-26 08:37:00|348.79|346.79|348.73|346.73|348.79|346.79|348.73|346.73|3
1727339830000|2024-09-26 08:37:10|348.74|346.74|348.71|346.71|348.75|346.75|348.71|346.71|6
1727339840000|2024-09-26 08:37:20|348.73|346.73|348.54|346.54|348.73|346.73|348.54|346.54|18
1727339850000|2024-09-26 08:37:30|348.55|346.55|348.48|346.48|348.55|346.55|348.48|346.48|5
1727339860000|2024-09-26 08:37:40|348.45|346.45|348.5|346.5|348.52|346.52|348.45|346.45|12
1727339870000|2024-09-26 08:37:50|348.49|346.49|348.49|346.49|348.55|346.55|348.49|346.49|16
1727339880000|2024-09-26 08:38:00|348.5|346.5|348.49|346.49|348.5|346.5|348.48|346.48|4
1727339890000|2024-09-26 08:38:10|348.53|346.53|348.48|346.48|348.53|346.53|348.47|346.47|9
1727339900000|2024-09-26 08:38:20|348.49|346.49|348.61|346.61|348.61|346.61|348.48|346.48|13
1727339910000|2024-09-26 08:38:30|348.62|346.62|348.72|346.72|348.72|346.72|348.62|346.62|10
1727339920000|2024-09-26 08:38:40|348.73|346.73|348.77|346.77|348.78|346.78|348.73|346.73|9
1727339930000|2024-09-26 08:38:50|348.76|346.76|348.75|346.75|348.77|346.77|348.73|346.73|9
1727339940000|2024-09-26 08:39:00|348.77|346.77|348.69|346.69|348.77|346.77|348.67|346.67|11
1727339950000|2024-09-26 08:39:10|348.68|346.68|348.57|346.57|348.7|346.7|348.57|346.57|9
1727339960000|2024-09-26 08:39:20|348.58|346.58|348.55|346.55|348.65|346.65|348.53|346.53|20
1727339970000|2024-09-26 08:39:30|348.54|346.54|348.71|346.71|348.72|346.72|348.54|346.54|14
1727339980000|2024-09-26 08:39:40|348.72|346.72|348.7|346.7|348.72|346.72|348.68|346.68|9
1727339990000|2024-09-26 08:39:50|348.69|346.69|348.68|346.68|348.7|346.7|348.64|346.64|12
1727340000000|2024-09-26 08:40:00|348.71|346.71|348.68|346.68|348.71|346.71|348.68|346.68|11
1727340010000|2024-09-26 08:40:10|348.69|346.69|348.66|346.66|348.69|346.69|348.66|346.66|3
1727340020000|2024-09-26 08:40:20|348.65|346.65|348.65|346.65|348.67|346.67|348.65|346.65|7
1727340030000|2024-09-26 08:40:30|348.66|346.66|348.47|346.47|348.67|346.67|348.47|346.47|9
1727340040000|2024-09-26 08:40:40|348.46|346.46|348.4|346.4|348.46|346.46|348.34|346.34|7
1727340050000|2024-09-26 08:40:50|348.39|346.39|348.27|346.27|348.39|346.39|348.27|346.27|9
1727340060000|2024-09-26 08:41:00|348.26|346.26|348.25|346.25|348.26|346.26|348.24|346.24|7
1727340070000|2024-09-26 08:41:10|348.24|346.24|348.29|346.29|348.29|346.29|348.15|346.15|15
1727340080000|2024-09-26 08:41:20|348.32|346.32|348.42|346.42|348.42|346.42|348.32|346.32|16
1727340090000|2024-09-26 08:41:30|348.43|346.43|348.48|346.48|348.48|346.48|348.43|346.43|5
1727340100000|2024-09-26 08:41:40|348.46|346.46|348.34|346.34|348.47|346.47|348.34|346.34|11
1727340110000|2024-09-26 08:41:50|348.35|346.35|348.38|346.38|348.38|346.38|348.34|346.34|10
1727340120000|2024-09-26 08:42:00|348.4|346.4|348.39|346.39|348.42|346.42|348.38|346.38|14
1727340130000|2024-09-26 08:42:10|348.4|346.4|348.34|346.34|348.4|346.4|348.33|346.33|13
1727340140000|2024-09-26 08:42:20|348.33|346.33|348.21|346.21|348.33|346.33|348.21|346.21|13
1727340150000|2024-09-26 08:42:30|348.22|346.22|348.21|346.21|348.24|346.24|348.21|346.21|10
1727340160000|2024-09-26 08:42:40|348.22|346.22|348.14|346.14|348.22|346.22|348.14|346.14|8
1727340170000|2024-09-26 08:42:50|348.15|346.15|348.25|346.25|348.27|346.27|348.14|346.14|11
1727340180000|2024-09-26 08:43:00|348.26|346.26|348.25|346.25|348.27|346.27|348.24|346.24|13
1727340190000|2024-09-26 08:43:10|348.24|346.24|348.22|346.22|348.24|346.24|348.2|346.2|12
1727340200000|2024-09-26 08:43:20|348.21|346.21|348.25|346.25|348.26|346.26|348.21|346.21|7
1727340210000|2024-09-26 08:43:30|348.26|346.26|348.09|346.09|348.26|346.26|348.09|346.09|4
1727340220000|2024-09-26 08:43:40|348.1|346.1|348.07|346.07|348.15|346.15|348.05|346.05|13
1727340230000|2024-09-26 08:43:50|348.05|346.05|348.05|346.05|348.07|346.07|348.03|346.03|14
1727340240000|2024-09-26 08:44:00|348.06|346.06|348.02|346.02|348.06|346.06|348.02|346.02|4
1727340250000|2024-09-26 08:44:10|348.03|346.03|348.03|346.03|348.03|346.03|348.02|346.02|11
1727340260000|2024-09-26 08:44:20|348.02|346.02|348.03|346.03|348.05|346.05|348.02|346.02|13
1727340270000|2024-09-26 08:44:30|348.01|346.01|348.02|346.02|348.04|346.04|348.01|346.01|12
1727340280000|2024-09-26 08:44:40|348.03|346.03|348.05|346.05|348.05|346.05|348.02|346.02|8
1727340290000|2024-09-26 08:44:50|348.04|346.04|348.09|346.09|348.1|346.1|348.03|346.03|16
1727340300000|2024-09-26 08:45:00|348.08|346.08|347.96|345.96|348.08|346.08|347.95|345.95|16
1727340310000|2024-09-26 08:45:10|347.97|345.97|348.02|346.02|348.02|346.02|347.97|345.97|7
1727340320000|2024-09-26 08:45:20|348.01|346.01|347.97|345.97|348.01|346.01|347.96|345.96|5
1727340330000|2024-09-26 08:45:30|347.98|345.98|347.97|345.97|347.99|345.99|347.96|345.96|11
1727340340000|2024-09-26 08:45:40|347.98|345.98|347.98|345.98|347.99|345.99|347.97|345.97|7
1727340350000|2024-09-26 08:45:50|347.99|345.99|347.97|345.97|348.04|346.04|347.97|345.97|14
1727340360000|2024-09-26 08:46:00|347.99|345.99|347.97|345.97|348.07|346.07|347.97|345.97|12
1727340370000|2024-09-26 08:46:10|347.95|345.95|347.99|345.99|348|346|347.95|345.95|14
1727340380000|2024-09-26 08:46:20|348.04|346.04|348.01|346.01|348.04|346.04|347.98|345.98|15
1727340390000|2024-09-26 08:46:30|348.02|346.02|348.18|346.18|348.19|346.19|348.02|346.02|10
1727340400000|2024-09-26 08:46:40|348.19|346.19|348.17|346.17|348.19|346.19|348.14|346.14|13
1727340410000|2024-09-26 08:46:50|348.18|346.18|348.07|346.07|348.18|346.18|348.07|346.07|10
1727340420000|2024-09-26 08:47:00|348|346|347.98|345.98|348|346|347.97|345.97|14
1727340430000|2024-09-26 08:47:10|347.99|345.99|347.89|345.89|347.99|345.99|347.87|345.87|17
1727340440000|2024-09-26 08:47:20|347.9|345.9|347.91|345.91|347.92|345.92|347.9|345.9|3
1727340450000|2024-09-26 08:47:30|347.9|345.9|347.91|345.91|347.91|345.91|347.9|345.9|20
1727340460000|2024-09-26 08:47:40|347.92|345.92|347.91|345.91|347.92|345.92|347.89|345.89|10
1727340470000|2024-09-26 08:47:50|347.9|345.9|347.91|345.91|347.93|345.93|347.9|345.9|9
1727340480000|2024-09-26 08:48:00|347.95|345.95|347.98|345.98|348.03|346.03|347.95|345.95|10
1727340490000|2024-09-26 08:48:10|347.99|345.99|347.88|345.88|347.99|345.99|347.88|345.88|11
1727340500000|2024-09-26 08:48:20|347.89|345.89|347.92|345.92|347.95|345.95|347.88|345.88|12
1727340510000|2024-09-26 08:48:30|347.93|345.93|347.98|345.98|347.99|345.99|347.92|345.92|12
1727340520000|2024-09-26 08:48:40|347.95|345.95|347.99|345.99|347.99|345.99|347.94|345.94|6
1727340530000|2024-09-26 08:48:50|348.01|346.01|348|346|348.01|346.01|348|346|6
1727340540000|2024-09-26 08:49:00|347.99|345.99|347.99|345.99|348|346|347.97|345.97|11
1727340550000|2024-09-26 08:49:10|348|346|347.99|345.99|348.02|346.02|347.96|345.96|16
1727340560000|2024-09-26 08:49:20|347.98|345.98|347.97|345.97|347.99|345.99|347.96|345.96|14
1727340570000|2024-09-26 08:49:30|347.98|345.98|347.95|345.95|347.98|345.98|347.92|345.92|17
1727340580000|2024-09-26 08:49:40|347.99|345.99|348.01|346.01|348.02|346.02|347.97|345.97|8
1727340590000|2024-09-26 08:49:50|348|346|348.01|346.01|348.01|346.01|347.98|345.98|4
1727340600000|2024-09-26 08:50:00|348.02|346.02|348.15|346.15|348.17|346.17|348.02|346.02|14
1727340610000|2024-09-26 08:50:10|348.11|346.11|348.18|346.18|348.19|346.19|348.11|346.11|8
1727340620000|2024-09-26 08:50:20|348.2|346.2|348.21|346.21|348.21|346.21|348.18|346.18|4
1727340630000|2024-09-26 08:50:30|348.2|346.2|348.18|346.18|348.2|346.2|348.18|346.18|2
1727340640000|2024-09-26 08:50:40|348.19|346.19|348.22|346.22|348.23|346.23|348.18|346.18|11
1727340650000|2024-09-26 08:50:50|348.21|346.21|348.2|346.2|348.22|346.22|348.18|346.18|9
1727340660000|2024-09-26 08:51:00|348.22|346.22|348.19|346.19|348.22|346.22|348.19|346.19|6
1727340670000|2024-09-26 08:51:10|348.2|346.2|348.24|346.24|348.24|346.24|348.19|346.19|11
1727340680000|2024-09-26 08:51:20|348.29|346.29|348.37|346.37|348.38|346.38|348.26|346.26|16
1727340690000|2024-09-26 08:51:30|348.38|346.38|348.35|346.35|348.38|346.38|348.34|346.34|8
1727340700000|2024-09-26 08:51:40|348.37|346.37|348.35|346.35|348.38|346.38|348.34|346.34|6
1727340710000|2024-09-26 08:51:50|348.34|346.34|348.34|346.34|348.34|346.34|348.34|346.34|1
1727340720000|2024-09-26 08:52:00|348.27|346.27|348.07|346.07|348.27|346.27|348.04|346.04|10
1727340730000|2024-09-26 08:52:10|348.09|346.09|348.17|346.17|348.19|346.19|348.09|346.09|14
1727340740000|2024-09-26 08:52:20|348.15|346.15|348.07|346.07|348.15|346.15|348.07|346.07|6
1727340750000|2024-09-26 08:52:30|348.09|346.09|348.09|346.09|348.13|346.13|348.08|346.08|8
1727340760000|2024-09-26 08:52:40|348.07|346.07|348.08|346.08|348.08|346.08|348.07|346.07|2
1727340770000|2024-09-26 08:52:50|348.06|346.06|348.09|346.09|348.09|346.09|348.06|346.06|9
1727340780000|2024-09-26 08:53:00|348.08|346.08|348.03|346.03|348.09|346.09|348.03|346.03|6
1727340790000|2024-09-26 08:53:10|348.04|346.04|348.08|346.08|348.08|346.08|348.01|346.01|7
1727340800000|2024-09-26 08:53:20|348.06|346.06|348.07|346.07|348.07|346.07|348.06|346.06|2
1727340810000|2024-09-26 08:53:30|348.05|346.05|347.9|345.9|348.07|346.07|347.9|345.9|11
1727340820000|2024-09-26 08:53:40|347.91|345.91|347.9|345.9|347.92|345.92|347.89|345.89|12
1727340830000|2024-09-26 08:53:50|347.89|345.89|347.8|345.8|347.89|345.89|347.78|345.78|10
1727340840000|2024-09-26 08:54:00|347.78|345.78|347.63|345.63|347.78|345.78|347.62|345.62|12
1727340850000|2024-09-26 08:54:10|347.65|345.65|347.75|345.75|347.77|345.77|347.63|345.63|12
1727340860000|2024-09-26 08:54:20|347.76|345.76|347.73|345.73|347.76|345.76|347.72|345.72|10
1727340870000|2024-09-26 08:54:30|347.74|345.74|347.75|345.75|347.77|345.77|347.74|345.74|5
1727340880000|2024-09-26 08:54:40|347.74|345.74|347.77|345.77|347.77|345.77|347.74|345.74|12
1727340890000|2024-09-26 08:54:50|347.75|345.75|347.78|345.78|347.79|345.79|347.75|345.75|9
1727340900000|2024-09-26 08:55:00|347.77|345.77|347.79|345.79|347.81|345.81|347.77|345.77|6
1727340910000|2024-09-26 08:55:10|347.78|345.78|347.77|345.77|347.78|345.78|347.76|345.76|7
1727340920000|2024-09-26 08:55:20|347.76|345.76|347.75|345.75|347.77|345.77|347.74|345.74|15
1727340930000|2024-09-26 08:55:30|347.74|345.74|347.75|345.75|347.76|345.76|347.74|345.74|7
1727340940000|2024-09-26 08:55:40|347.76|345.76|347.71|345.71|347.76|345.76|347.64|345.64|7
1727340950000|2024-09-26 08:55:50|347.72|345.72|347.68|345.68|347.72|345.72|347.68|345.68|5
1727340960000|2024-09-26 08:56:00|347.67|345.67|347.66|345.66|347.67|345.67|347.66|345.66|2
1727340970000|2024-09-26 08:56:10|347.67|345.67|347.67|345.67|347.68|345.68|347.66|345.66|4
1727340980000|2024-09-26 08:56:20|347.66|345.66|347.64|345.64|347.66|345.66|347.64|345.64|2
1727340990000|2024-09-26 08:56:30|347.65|345.65|347.66|345.66|347.67|345.67|347.65|345.65|3
1727341000000|2024-09-26 08:56:40|347.65|345.65|347.54|345.54|347.65|345.65|347.54|345.54|8
1727341010000|2024-09-26 08:56:50|347.55|345.55|347.42|345.42|347.57|345.57|347.4|345.4|18
1727341020000|2024-09-26 08:57:00|347.4|345.4|347.35|345.35|347.41|345.41|347.32|345.32|15
1727341030000|2024-09-26 08:57:10|347.36|345.36|347.51|345.51|347.53|345.53|347.36|345.36|14
1727341040000|2024-09-26 08:57:20|347.5|345.5|347.49|345.49|347.5|345.5|347.48|345.48|12
1727341050000|2024-09-26 08:57:30|347.48|345.48|347.49|345.49|347.49|345.49|347.48|345.48|2
1727341060000|2024-09-26 08:57:40|347.48|345.48|347.49|345.49|347.5|345.5|347.45|345.45|7
1727341070000|2024-09-26 08:57:50|347.48|345.48|347.48|345.48|347.5|345.5|347.45|345.45|6
1727341080000|2024-09-26 08:58:00|347.47|345.47|347.34|345.34|347.47|345.47|347.33|345.33|7
1727341090000|2024-09-26 08:58:10|347.35|345.35|347.33|345.33|347.41|345.41|347.32|345.32|7
1727341100000|2024-09-26 08:58:20|347.34|345.34|347.33|345.33|347.34|345.34|347.28|345.28|10
1727341110000|2024-09-26 08:58:30|347.32|345.32|347.32|345.32|347.33|345.33|347.29|345.29|10
1727341120000|2024-09-26 08:58:40|347.37|345.37|347.36|345.36|347.39|345.39|347.18|345.18|20
1727341130000|2024-09-26 08:58:50|347.38|345.38|347.41|345.41|347.41|345.41|347.33|345.33|11
1727341140000|2024-09-26 08:59:00|347.42|345.42|347.17|345.17|347.42|345.42|347.17|345.17|14
1727341150000|2024-09-26 08:59:10|347.16|345.16|347.32|345.32|347.32|345.32|347.15|345.15|15
1727341160000|2024-09-26 08:59:20|347.35|345.35|347.29|345.29|347.42|345.42|347.29|345.29|14
1727341170000|2024-09-26 08:59:30|347.3|345.3|347.29|345.29|347.36|345.36|347.23|345.23|16
1727341180000|2024-09-26 08:59:40|347.3|345.3|347.39|345.39|347.39|345.39|347.3|345.3|16
1727341190000|2024-09-26 08:59:50|347.38|345.38|347.44|345.44|347.46|345.46|347.38|345.38|15
1727341200000|2024-09-26 09:00:00|347.45|345.45|347.48|345.48|347.51|345.51|347.4|345.4|17
1727341210000|2024-09-26 09:00:10|347.5|345.5|347.46|345.46|347.57|345.57|347.45|345.45|14
1727341220000|2024-09-26 09:00:20|347.45|345.45|347.39|345.39|347.45|345.45|347.38|345.38|7
1727341230000|2024-09-26 09:00:30|347.38|345.38|347.4|345.4|347.41|345.41|347.31|345.31|12
1727341240000|2024-09-26 09:00:40|347.41|345.41|347.51|345.51|347.51|345.51|347.41|345.41|10
1727341250000|2024-09-26 09:00:50|347.52|345.52|347.41|345.41|347.52|345.52|347.41|345.41|6
1727341260000|2024-09-26 09:01:00|347.4|345.4|347.34|345.34|347.4|345.4|347.31|345.31|12
1727341270000|2024-09-26 09:01:10|347.33|345.33|347.4|345.4|347.44|345.44|347.33|345.33|14
1727341280000|2024-09-26 09:01:20|347.39|345.39|347.55|345.55|347.58|345.58|347.38|345.38|20
1727341290000|2024-09-26 09:01:30|347.56|345.56|347.59|345.59|347.59|345.59|347.56|345.56|6
1727341310000|2024-09-26 09:01:50|347.57|345.57|347.59|345.59|347.6|345.6|347.57|345.57|7
1727341320000|2024-09-26 09:02:00|347.57|345.57|347.54|345.54|347.59|345.59|347.4|345.4|18
1727341330000|2024-09-26 09:02:10|347.57|345.57|347.54|345.54|347.61|345.61|347.49|345.49|20
1727341350000|2024-09-26 09:02:30|347.53|345.53|347.52|345.52|347.53|345.53|347.52|345.52|4
1727341360000|2024-09-26 09:02:40|347.54|345.54|347.54|345.54|347.6|345.6|347.53|345.53|9
1727341370000|2024-09-26 09:02:50|347.53|345.53|347.54|345.54|347.54|345.54|347.53|345.53|2
1727341390000|2024-09-26 09:03:10|347.55|345.55|347.56|345.56|347.57|345.57|347.55|345.55|7
1727341410000|2024-09-26 09:03:30|347.55|345.55|347.59|345.59|347.59|345.59|347.55|345.55|3
1727341420000|2024-09-26 09:03:40|347.57|345.57|347.58|345.58|347.59|345.59|347.53|345.53|13
1727341430000|2024-09-26 09:03:50|347.57|345.57|347.55|345.55|347.57|345.57|347.55|345.55|7
1727341440000|2024-09-26 09:04:00|347.56|345.56|347.51|345.51|347.68|345.68|347.51|345.51|18
1727341450000|2024-09-26 09:04:10|347.52|345.52|347.42|345.42|347.52|345.52|347.41|345.41|13
1727341460000|2024-09-26 09:04:20|347.41|345.41|347.42|345.42|347.43|345.43|347.41|345.41|4
1727341470000|2024-09-26 09:04:30|347.43|345.43|347.42|345.42|347.43|345.43|347.4|345.4|14
1727341480000|2024-09-26 09:04:40|347.4|345.4|347.41|345.41|347.45|345.45|347.4|345.4|5
1727341490000|2024-09-26 09:04:50|347.43|345.43|347.32|345.32|347.43|345.43|347.31|345.31|7
1727341500000|2024-09-26 09:05:00|347.33|345.33|347.27|345.27|347.33|345.33|347.19|345.19|11
1727341510000|2024-09-26 09:05:10|347.29|345.29|347.28|345.28|347.29|345.29|347.27|345.27|7
1727341520000|2024-09-26 09:05:20|347.29|345.29|347.29|345.29|347.36|345.36|347.29|345.29|7
1727341530000|2024-09-26 09:05:30|347.34|345.34|347.26|345.26|347.34|345.34|347.26|345.26|11
1727341540000|2024-09-26 09:05:40|347.28|345.28|347.23|345.23|347.28|345.28|347.23|345.23|8
1727341550000|2024-09-26 09:05:50|347.24|345.24|347.32|345.32|347.42|345.42|347.24|345.24|13
1727341560000|2024-09-26 09:06:00|347.33|345.33|347.24|345.24|347.33|345.33|347.24|345.24|8
1727341570000|2024-09-26 09:06:10|347.23|345.23|347.24|345.24|347.24|345.24|347.22|345.22|3
1727341590000|2024-09-26 09:06:30|347.23|345.23|347.23|345.23|347.24|345.24|347.23|345.23|5
1727341600000|2024-09-26 09:06:40|347.24|345.24|347.35|345.35|347.35|345.35|347.24|345.24|22
1727341610000|2024-09-26 09:06:50|347.36|345.36|347.45|345.45|347.48|345.48|347.36|345.36|15
1727341620000|2024-09-26 09:07:00|347.4|345.4|347.28|345.28|347.4|345.4|347.26|345.26|10
1727341630000|2024-09-26 09:07:10|347.29|345.29|347.36|345.36|347.36|345.36|347.29|345.29|8
1727341640000|2024-09-26 09:07:20|347.37|345.37|347.34|345.34|347.42|345.42|347.34|345.34|17
1727341650000|2024-09-26 09:07:30|347.35|345.35|347.37|345.37|347.38|345.38|347.34|345.34|11
1727341660000|2024-09-26 09:07:40|347.36|345.36|347.38|345.38|347.39|345.39|347.36|345.36|13
1727341670000|2024-09-26 09:07:50|347.39|345.39|347.35|345.35|347.39|345.39|347.35|345.35|10
1727341680000|2024-09-26 09:08:00|347.3|345.3|347.42|345.42|347.43|345.43|347.28|345.28|21
1727341690000|2024-09-26 09:08:10|347.47|345.47|347.55|345.55|347.56|345.56|347.47|345.47|11
1727341700000|2024-09-26 09:08:20|347.57|345.57|347.49|345.49|347.63|345.63|347.49|345.49|15
1727341710000|2024-09-26 09:08:30|347.46|345.46|347.46|345.46|347.47|345.47|347.45|345.45|8
1727341720000|2024-09-26 09:08:40|347.48|345.48|347.47|345.47|347.48|345.48|347.47|345.47|2
1727341730000|2024-09-26 09:08:50|347.45|345.45|347.34|345.34|347.45|345.45|347.34|345.34|2
1727341740000|2024-09-26 09:09:00|347.32|345.32|347.22|345.22|347.33|345.33|347.21|345.21|8
1727341750000|2024-09-26 09:09:10|347.23|345.23|347.21|345.21|347.24|345.24|347.21|345.21|5
1727341760000|2024-09-26 09:09:20|347.23|345.23|347.23|345.23|347.25|345.25|347.23|345.23|6
1727341770000|2024-09-26 09:09:30|347.24|345.24|347.22|345.22|347.25|345.25|347.22|345.22|3
1727341780000|2024-09-26 09:09:40|347.21|345.21|347.14|345.14|347.21|345.21|347.07|345.07|6
1727341790000|2024-09-26 09:09:50|347.15|345.15|347.28|345.28|347.29|345.29|347.15|345.15|11
1727341800000|2024-09-26 09:10:00|347.27|345.27|347.47|345.47|347.47|345.47|347.23|345.23|22
1727341810000|2024-09-26 09:10:10|347.44|345.44|347.45|345.45|347.49|345.49|347.42|345.42|11
1727341820000|2024-09-26 09:10:20|347.43|345.43|347.34|345.34|347.44|345.44|347.3|345.3|13
1727341830000|2024-09-26 09:10:30|347.35|345.35|347.34|345.34|347.35|345.35|347.34|345.34|2
1727341840000|2024-09-26 09:10:40|347.35|345.35|347.46|345.46|347.46|345.46|347.35|345.35|11
1727341850000|2024-09-26 09:10:50|347.45|345.45|347.39|345.39|347.46|345.46|347.39|345.39|12
1727341860000|2024-09-26 09:11:00|347.36|345.36|347.37|345.37|347.38|345.38|347.36|345.36|10
1727341870000|2024-09-26 09:11:10|347.35|345.35|347.26|345.26|347.37|345.37|347.24|345.24|15
1727341880000|2024-09-26 09:11:20|347.28|345.28|347.27|345.27|347.28|345.28|347.27|345.27|4
1727341890000|2024-09-26 09:11:30|347.28|345.28|347.27|345.27|347.28|345.28|347.27|345.27|2
1727341900000|2024-09-26 09:11:40|347.26|345.26|347.16|345.16|347.26|345.26|347.16|345.16|8
1727341910000|2024-09-26 09:11:50|347.17|345.17|347.18|345.18|347.25|345.25|347.17|345.17|9
1727341920000|2024-09-26 09:12:00|347.17|345.17|347.32|345.32|347.33|345.33|347.17|345.17|21
1727341930000|2024-09-26 09:12:10|347.31|345.31|347.26|345.26|347.31|345.31|347.25|345.25|12
1727341940000|2024-09-26 09:12:20|347.29|345.29|347.29|345.29|347.3|345.3|347.29|345.29|3
1727341950000|2024-09-26 09:12:30|347.27|345.27|347.19|345.19|347.27|345.27|347.08|345.08|16
1727341960000|2024-09-26 09:12:40|347.17|345.17|347.2|345.2|347.24|345.24|347.15|345.15|10
1727341970000|2024-09-26 09:12:50|347.21|345.21|347.25|345.25|347.26|345.26|347.2|345.2|9
1727341980000|2024-09-26 09:13:00|347.23|345.23|347.26|345.26|347.28|345.28|347.23|345.23|7
1727341990000|2024-09-26 09:13:10|347.27|345.27|347.28|345.28|347.34|345.34|347.24|345.24|13
1727342000000|2024-09-26 09:13:20|347.3|345.3|347.29|345.29|347.31|345.31|347.28|345.28|14
1727342010000|2024-09-26 09:13:30|347.28|345.28|347.25|345.25|347.28|345.28|347.17|345.17|11
1727342020000|2024-09-26 09:13:40|347.28|345.28|347.31|345.31|347.31|345.31|347.26|345.26|16
1727342030000|2024-09-26 09:13:50|347.33|345.33|347.34|345.34|347.35|345.35|347.32|345.32|9
1727342040000|2024-09-26 09:14:00|347.33|345.33|347.32|345.32|347.33|345.33|347.32|345.32|2
1727342050000|2024-09-26 09:14:10|347.33|345.33|347.42|345.42|347.42|345.42|347.33|345.33|4
1727342060000|2024-09-26 09:14:20|347.43|345.43|347.46|345.46|347.49|345.49|347.43|345.43|6
1727342070000|2024-09-26 09:14:30|347.44|345.44|347.44|345.44|347.45|345.45|347.43|345.43|6
1727342080000|2024-09-26 09:14:40|347.45|345.45|347.45|345.45|347.45|345.45|347.43|345.43|5
1727342090000|2024-09-26 09:14:50|347.43|345.43|347.56|345.56|347.6|345.6|347.43|345.43|20
1727342100000|2024-09-26 09:15:00|347.57|345.57|347.35|345.35|347.57|345.57|347.35|345.35|20
1727342110000|2024-09-26 09:15:10|347.36|345.36|347.4|345.4|347.48|345.48|347.35|345.35|22
1727342120000|2024-09-26 09:15:20|347.41|345.41|347.49|345.49|347.5|345.5|347.4|345.4|19
1727342130000|2024-09-26 09:15:30|347.54|345.54|347.57|345.57|347.57|345.57|347.53|345.53|14
1727342140000|2024-09-26 09:15:40|347.56|345.56|347.56|345.56|347.61|345.61|347.56|345.56|12
1727342150000|2024-09-26 09:15:50|347.57|345.57|347.59|345.59|347.6|345.6|347.57|345.57|9
1727342160000|2024-09-26 09:16:00|347.56|345.56|347.56|345.56|347.6|345.6|347.56|345.56|11
1727342170000|2024-09-26 09:16:10|347.58|345.58|347.55|345.55|347.61|345.61|347.55|345.55|19
1727342180000|2024-09-26 09:16:20|347.57|345.57|347.61|345.61|347.63|345.63|347.57|345.57|5
1727342190000|2024-09-26 09:16:30|347.62|345.62|347.62|345.62|347.63|345.63|347.61|345.61|5
1727342200000|2024-09-26 09:16:40|347.61|345.61|347.6|345.6|347.61|345.61|347.59|345.59|3
1727342210000|2024-09-26 09:16:50|347.61|345.61|347.61|345.61|347.63|345.63|347.6|345.6|6
1727342230000|2024-09-26 09:17:10|347.6|345.6|347.6|345.6|347.6|345.6|347.6|345.6|1
1727342240000|2024-09-26 09:17:20|347.59|345.59|347.59|345.59|347.59|345.59|347.59|345.59|1
1727342260000|2024-09-26 09:17:40|347.6|345.6|347.61|345.61|347.61|345.61|347.6|345.6|2
1727342270000|2024-09-26 09:17:50|347.62|345.62|347.64|345.64|347.66|345.66|347.62|345.62|9
1727342280000|2024-09-26 09:18:00|347.65|345.65|347.66|345.66|347.66|345.66|347.59|345.59|10
1727342290000|2024-09-26 09:18:10|347.65|345.65|347.64|345.64|347.65|345.65|347.62|345.62|8
1727342300000|2024-09-26 09:18:20|347.62|345.62|347.73|345.73|347.75|345.75|347.62|345.62|11
1727342310000|2024-09-26 09:18:30|347.72|345.72|347.66|345.66|347.72|345.72|347.66|345.66|3
1727342320000|2024-09-26 09:18:40|347.65|345.65|347.61|345.61|347.65|345.65|347.6|345.6|3
1727342330000|2024-09-26 09:18:50|347.66|345.66|347.65|345.65|347.67|345.67|347.65|345.65|4
1727342340000|2024-09-26 09:19:00|347.67|345.67|347.65|345.65|347.67|345.67|347.65|345.65|6
1727342350000|2024-09-26 09:19:10|347.64|345.64|347.62|345.62|347.64|345.64|347.6|345.6|14
1727342380000|2024-09-26 09:19:40|347.63|345.63|347.63|345.63|347.63|345.63|347.62|345.62|3
1727342390000|2024-09-26 09:19:50|347.62|345.62|347.63|345.63|347.63|345.63|347.54|345.54|12
1727342400000|2024-09-26 09:20:00|347.62|345.62|347.72|345.72|347.73|345.73|347.62|345.62|10
1727342410000|2024-09-26 09:20:10|347.75|345.75|347.83|345.83|347.83|345.83|347.73|345.73|11
1727342420000|2024-09-26 09:20:20|347.87|345.87|347.91|345.91|347.91|345.91|347.86|345.86|15
1727342430000|2024-09-26 09:20:30|347.92|345.92|347.76|345.76|347.92|345.92|347.76|345.76|21
1727342440000|2024-09-26 09:20:40|347.75|345.75|347.58|345.58|347.75|345.75|347.56|345.56|14
1727342450000|2024-09-26 09:20:50|347.59|345.59|347.58|345.58|347.59|345.59|347.55|345.55|11
1727342460000|2024-09-26 09:21:00|347.57|345.57|347.74|345.74|347.76|345.76|347.57|345.57|7
1727342470000|2024-09-26 09:21:10|347.75|345.75|347.82|345.82|347.88|345.88|347.74|345.74|24
1727342480000|2024-09-26 09:21:20|347.84|345.84|347.88|345.88|347.89|345.89|347.84|345.84|14
1727342490000|2024-09-26 09:21:30|347.87|345.87|347.91|345.91|347.98|345.98|347.86|345.86|19
1727342500000|2024-09-26 09:21:40|347.92|345.92|347.96|345.96|347.98|345.98|347.92|345.92|17
1727342510000|2024-09-26 09:21:50|347.95|345.95|347.94|345.94|347.97|345.97|347.94|345.94|16
1727342520000|2024-09-26 09:22:00|347.93|345.93|347.85|345.85|347.93|345.93|347.85|345.85|6
1727342530000|2024-09-26 09:22:10|347.84|345.84|347.84|345.84|347.86|345.86|347.81|345.81|11
1727342540000|2024-09-26 09:22:20|347.83|345.83|347.84|345.84|347.87|345.87|347.81|345.81|20
1727342550000|2024-09-26 09:22:30|347.86|345.86|347.95|345.95|347.95|345.95|347.85|345.85|14
1727342560000|2024-09-26 09:22:40|347.93|345.93|347.97|345.97|347.98|345.98|347.92|345.92|13
1727342570000|2024-09-26 09:22:50|347.96|345.96|347.96|345.96|347.97|345.97|347.95|345.95|8
1727342580000|2024-09-26 09:23:00|347.97|345.97|347.95|345.95|347.97|345.97|347.95|345.95|3
1727342590000|2024-09-26 09:23:10|347.93|345.93|347.92|345.92|347.93|345.93|347.88|345.88|5
1727342600000|2024-09-26 09:23:20|347.9|345.9|347.86|345.86|347.91|345.91|347.86|345.86|5
1727342610000|2024-09-26 09:23:30|347.84|345.84|347.87|345.87|347.87|345.87|347.81|345.81|4
1727342620000|2024-09-26 09:23:40|347.86|345.86|347.84|345.84|347.86|345.86|347.84|345.84|2
1727342640000|2024-09-26 09:24:00|347.83|345.83|347.8|345.8|347.83|345.83|347.71|345.71|9
1727342650000|2024-09-26 09:24:10|347.79|345.79|347.79|345.79|347.8|345.8|347.77|345.77|7
1727342660000|2024-09-26 09:24:20|347.8|345.8|347.81|345.81|347.82|345.82|347.8|345.8|3
1727342670000|2024-09-26 09:24:30|347.8|345.8|347.8|345.8|347.8|345.8|347.78|345.78|5
1727342680000|2024-09-26 09:24:40|347.79|345.79|347.79|345.79|347.8|345.8|347.79|345.79|3
1727342690000|2024-09-26 09:24:50|347.8|345.8|347.8|345.8|347.84|345.84|347.8|345.8|7
1727342700000|2024-09-26 09:25:00|347.81|345.81|347.81|345.81|347.82|345.82|347.81|345.81|5
1727342710000|2024-09-26 09:25:10|347.82|345.82|347.88|345.88|347.89|345.89|347.82|345.82|7
1727342720000|2024-09-26 09:25:20|347.85|345.85|348.1|346.1|348.1|346.1|347.81|345.81|18
1727342730000|2024-09-26 09:25:30|348.09|346.09|348.09|346.09|348.09|346.09|348.04|346.04|16
1727342740000|2024-09-26 09:25:40|348.1|346.1|348.09|346.09|348.11|346.11|348.09|346.09|6
1727342750000|2024-09-26 09:25:50|348.08|346.08|348.23|346.23|348.27|346.27|348.06|346.06|12
1727342760000|2024-09-26 09:26:00|348.25|346.25|348.52|346.52|348.58|346.58|348.24|346.24|18
1727342770000|2024-09-26 09:26:10|348.48|346.48|348.68|346.68|348.68|346.68|348.47|346.47|15
1727342780000|2024-09-26 09:26:20|348.67|346.67|348.58|346.58|348.68|346.68|348.57|346.57|16
1727342790000|2024-09-26 09:26:30|348.57|346.57|348.83|346.83|348.83|346.83|348.54|346.54|21
1727342800000|2024-09-26 09:26:40|348.81|346.81|348.83|346.83|348.83|346.83|348.79|346.79|9
1727342810000|2024-09-26 09:26:50|348.84|346.84|348.92|346.92|348.92|346.92|348.84|346.84|11
1727342820000|2024-09-26 09:27:00|348.91|346.91|349.08|347.08|349.08|347.08|348.86|346.86|19
1727342830000|2024-09-26 09:27:10|349.1|347.1|349.12|347.12|349.17|347.17|349.1|347.1|19
1727342840000|2024-09-26 09:27:20|349.13|347.13|349.13|347.13|349.17|347.17|349.11|347.11|19
1727342850000|2024-09-26 09:27:30|349.11|347.11|349.08|347.08|349.13|347.13|349.02|347.02|13
1727342860000|2024-09-26 09:27:40|349.07|347.07|349.1|347.1|349.14|347.14|349.07|347.07|12
1727342870000|2024-09-26 09:27:50|349.09|347.09|349.02|347.02|349.09|347.09|349.02|347.02|10
1727342880000|2024-09-26 09:28:00|349.05|347.05|349.06|347.06|349.06|347.06|349|347|10
1727342890000|2024-09-26 09:28:10|349.04|347.04|348.9|346.9|349.04|347.04|348.89|346.89|9
1727342900000|2024-09-26 09:28:20|348.89|346.89|348.89|346.89|348.91|346.91|348.79|346.79|12
1727342910000|2024-09-26 09:28:30|348.88|346.88|348.87|346.87|348.9|346.9|348.84|346.84|13
1727342920000|2024-09-26 09:28:40|348.88|346.88|348.86|346.86|348.9|346.9|348.86|346.86|10
1727342930000|2024-09-26 09:28:50|348.84|346.84|348.84|346.84|348.88|346.88|348.81|346.81|10
1727342940000|2024-09-26 09:29:00|348.83|346.83|348.79|346.79|348.85|346.85|348.76|346.76|11
1727342950000|2024-09-26 09:29:10|348.77|346.77|348.84|346.84|348.9|346.9|348.75|346.75|13
1727342960000|2024-09-26 09:29:20|348.85|346.85|348.74|346.74|348.87|346.87|348.73|346.73|18
1727342970000|2024-09-26 09:29:30|348.75|346.75|348.75|346.75|348.77|346.77|348.73|346.73|11
1727342980000|2024-09-26 09:29:40|348.73|346.73|348.5|346.5|348.73|346.73|348.49|346.49|15
1727342990000|2024-09-26 09:29:50|348.51|346.51|348.58|346.58|348.62|346.62|348.5|346.5|16
1727343000000|2024-09-26 09:30:00|348.57|346.57|348.69|346.69|348.75|346.75|348.57|346.57|22
1727343010000|2024-09-26 09:30:10|348.7|346.7|348.67|346.67|348.74|346.74|348.66|346.66|19
1727343020000|2024-09-26 09:30:20|348.65|346.65|348.67|346.67|348.67|346.67|348.61|346.61|17
1727343030000|2024-09-26 09:30:30|348.65|346.65|348.55|346.55|348.67|346.67|348.55|346.55|23
1727343040000|2024-09-26 09:30:40|348.56|346.56|348.6|346.6|348.62|346.62|348.52|346.52|18
1727343050000|2024-09-26 09:30:50|348.59|346.59|348.55|346.55|348.6|346.6|348.53|346.53|8
1727343060000|2024-09-26 09:31:00|348.53|346.53|348.43|346.43|348.53|346.53|348.43|346.43|11
1727343070000|2024-09-26 09:31:10|348.44|346.44|348.46|346.46|348.5|346.5|348.43|346.43|13
1727343080000|2024-09-26 09:31:20|348.44|346.44|348.38|346.38|348.44|346.44|348.36|346.36|14
1727343090000|2024-09-26 09:31:30|348.39|346.39|348.44|346.44|348.5|346.5|348.39|346.39|13
1727343100000|2024-09-26 09:31:40|348.42|346.42|348.4|346.4|348.42|346.42|348.38|346.38|9
1727343110000|2024-09-26 09:31:50|348.41|346.41|348.41|346.41|348.42|346.42|348.41|346.41|5
1727343120000|2024-09-26 09:32:00|348.4|346.4|348.36|346.36|348.4|346.4|348.35|346.35|4
1727343130000|2024-09-26 09:32:10|348.37|346.37|348.35|346.35|348.41|346.41|348.29|346.29|14
1727343140000|2024-09-26 09:32:20|348.33|346.33|348.25|346.25|348.34|346.34|348.25|346.25|13
1727343150000|2024-09-26 09:32:30|348.26|346.26|348.32|346.32|348.32|346.32|348.26|346.26|16
1727343160000|2024-09-26 09:32:40|348.36|346.36|348.39|346.39|348.4|346.4|348.35|346.35|6
1727343170000|2024-09-26 09:32:50|348.4|346.4|348.4|346.4|348.43|346.43|348.38|346.38|11
1727343180000|2024-09-26 09:33:00|348.41|346.41|348.4|346.4|348.49|346.49|348.4|346.4|22
1727343190000|2024-09-26 09:33:10|348.41|346.41|348.46|346.46|348.47|346.47|348.41|346.41|11
1727343200000|2024-09-26 09:33:20|348.47|346.47|348.34|346.34|348.52|346.52|348.33|346.33|10
1727343210000|2024-09-26 09:33:30|348.35|346.35|348.29|346.29|348.35|346.35|348.29|346.29|9
1727343220000|2024-09-26 09:33:40|348.3|346.3|348.33|346.33|348.34|346.34|348.29|346.29|8
1727343230000|2024-09-26 09:33:50|348.34|346.34|348.23|346.23|348.34|346.34|348.23|346.23|12
1727343240000|2024-09-26 09:34:00|348.24|346.24|348.42|346.42|348.43|346.43|348.23|346.23|15
1727343250000|2024-09-26 09:34:10|348.43|346.43|348.36|346.36|348.44|346.44|348.36|346.36|4
1727343260000|2024-09-26 09:34:20|348.33|346.33|348.36|346.36|348.36|346.36|348.33|346.33|6
1727343270000|2024-09-26 09:34:30|348.35|346.35|348.44|346.44|348.44|346.44|348.35|346.35|14
1727343280000|2024-09-26 09:34:40|348.45|346.45|348.44|346.44|348.49|346.49|348.42|346.42|13
1727343290000|2024-09-26 09:34:50|348.45|346.45|348.59|346.59|348.61|346.61|348.45|346.45|16
1727343300000|2024-09-26 09:35:00|348.58|346.58|348.72|346.72|348.84|346.84|348.58|346.58|19
1727343310000|2024-09-26 09:35:10|348.73|346.73|348.72|346.72|348.75|346.75|348.71|346.71|6
1727343320000|2024-09-26 09:35:20|348.73|346.73|348.82|346.82|348.84|346.84|348.72|346.72|10
1727343330000|2024-09-26 09:35:30|348.81|346.81|348.85|346.85|348.88|346.88|348.79|346.79|10
1727343340000|2024-09-26 09:35:40|348.84|346.84|348.75|346.75|348.84|346.84|348.75|346.75|5
1727343350000|2024-09-26 09:35:50|348.72|346.72|348.71|346.71|348.72|346.72|348.66|346.66|5
1727343360000|2024-09-26 09:36:00|348.72|346.72|348.72|346.72|348.77|346.77|348.7|346.7|14
1727343370000|2024-09-26 09:36:10|348.71|346.71|348.71|346.71|348.71|346.71|348.64|346.64|9
1727343380000|2024-09-26 09:36:20|348.7|346.7|348.66|346.66|348.71|346.71|348.66|346.66|10
1727343390000|2024-09-26 09:36:30|348.67|346.67|348.73|346.73|348.73|346.73|348.67|346.67|5
1727343400000|2024-09-26 09:36:40|348.72|346.72|348.71|346.71|348.72|346.72|348.7|346.7|5
1727343410000|2024-09-26 09:36:50|348.72|346.72|348.9|346.9|348.91|346.91|348.72|346.72|15
1727343420000|2024-09-26 09:37:00|348.91|346.91|348.91|346.91|348.91|346.91|348.86|346.86|9
1727343430000|2024-09-26 09:37:10|348.92|346.92|349.18|347.18|349.19|347.19|348.92|346.92|18
1727343440000|2024-09-26 09:37:20|349.19|347.19|349.18|347.18|349.19|347.19|349.18|347.18|6
1727343450000|2024-09-26 09:37:30|349.19|347.19|349.18|347.18|349.19|347.19|349.18|347.18|2
1727343460000|2024-09-26 09:37:40|349.19|347.19|349.26|347.26|349.3|347.3|349.19|347.19|14
1727343470000|2024-09-26 09:37:50|349.25|347.25|349.26|347.26|349.27|347.27|349.24|347.24|11
1727343480000|2024-09-26 09:38:00|349.25|347.25|349.25|347.25|349.27|347.27|349.23|347.23|11
1727343490000|2024-09-26 09:38:10|349.21|347.21|349.24|347.24|349.24|347.24|349.21|347.21|11
1727343500000|2024-09-26 09:38:20|349.23|347.23|349.21|347.21|349.23|347.23|349.2|347.2|7
1727343510000|2024-09-26 09:38:30|349.22|347.22|349.22|347.22|349.23|347.23|349.21|347.21|13
1727343520000|2024-09-26 09:38:40|349.21|347.21|349.22|347.22|349.22|347.22|349.21|347.21|2
1727343530000|2024-09-26 09:38:50|349.21|347.21|349.22|347.22|349.25|347.25|349.2|347.2|14
1727343540000|2024-09-26 09:39:00|349.23|347.23|349.23|347.23|349.26|347.26|349.23|347.23|8
1727343550000|2024-09-26 09:39:10|349.24|347.24|349.3|347.3|349.33|347.33|349.24|347.24|15
1727343560000|2024-09-26 09:39:20|349.29|347.29|349.28|347.28|349.3|347.3|349.27|347.27|7
1727343570000|2024-09-26 09:39:30|349.27|347.27|349.26|347.26|349.27|347.27|349.24|347.24|7
1727343580000|2024-09-26 09:39:40|349.25|347.25|349.12|347.12|349.25|347.25|349.12|347.12|12
1727343590000|2024-09-26 09:39:50|349.13|347.13|349.14|347.14|349.15|347.15|349.13|347.13|17
1727343600000|2024-09-26 09:40:00|349.15|347.15|349.1|347.1|349.19|347.19|349.1|347.1|18
1727343610000|2024-09-26 09:40:10|349.11|347.11|349.11|347.11|349.11|347.11|349.11|347.11|1
1727343620000|2024-09-26 09:40:20|349.12|347.12|349.11|347.11|349.12|347.12|349.1|347.1|3
1727343630000|2024-09-26 09:40:30|349.14|347.14|349.02|347.02|349.18|347.18|348.98|346.98|14
1727343640000|2024-09-26 09:40:40|349.01|347.01|349.02|347.02|349.02|347.02|349.01|347.01|4
1727343650000|2024-09-26 09:40:50|349.01|347.01|348.99|346.99|349.01|347.01|348.99|346.99|2
1727343660000|2024-09-26 09:41:00|349|347|349.05|347.05|349.05|347.05|349|347|6
1727343670000|2024-09-26 09:41:10|349.04|347.04|349.01|347.01|349.04|347.04|349|347|6
1727343680000|2024-09-26 09:41:20|349.02|347.02|349.01|347.01|349.04|347.04|349.01|347.01|11
1727343690000|2024-09-26 09:41:30|349.03|347.03|349.01|347.01|349.03|347.03|349.01|347.01|9
1727343700000|2024-09-26 09:41:40|348.92|346.92|348.91|346.91|348.93|346.93|348.9|346.9|7
1727343710000|2024-09-26 09:41:50|348.9|346.9|348.91|346.91|348.91|346.91|348.89|346.89|4
1727343720000|2024-09-26 09:42:00|348.9|346.9|348.88|346.88|348.9|346.9|348.88|346.88|2
1727343780000|2024-09-26 09:43:00|348.87|346.87|348.81|346.81|348.88|346.88|348.8|346.8|9
1727343790000|2024-09-26 09:43:10|348.8|346.8|348.79|346.79|348.8|346.8|348.79|346.79|2
1727343800000|2024-09-26 09:43:20|348.81|346.81|348.88|346.88|348.88|346.88|348.81|346.81|6
1727343810000|2024-09-26 09:43:30|348.85|346.85|348.87|346.87|348.88|346.88|348.85|346.85|3
1727343840000|2024-09-26 09:44:00|348.85|346.85|348.73|346.73|348.85|346.85|348.71|346.71|8
1727343850000|2024-09-26 09:44:10|348.72|346.72|348.71|346.71|348.72|346.72|348.7|346.7|6
1727343860000|2024-09-26 09:44:20|348.7|346.7|348.74|346.74|348.75|346.75|348.7|346.7|9
1727343870000|2024-09-26 09:44:30|348.75|346.75|348.74|346.74|348.75|346.75|348.72|346.72|8
1727343880000|2024-09-26 09:44:40|348.73|346.73|348.8|346.8|348.82|346.82|348.73|346.73|11
1727343890000|2024-09-26 09:44:50|348.77|346.77|348.76|346.76|348.77|346.77|348.76|346.76|4
1727343900000|2024-09-26 09:45:00|348.75|346.75|348.75|346.75|348.76|346.76|348.73|346.73|13
1727343910000|2024-09-26 09:45:10|348.76|346.76|348.7|346.7|348.76|346.76|348.69|346.69|12
1727343920000|2024-09-26 09:45:20|348.69|346.69|348.7|346.7|348.7|346.7|348.69|346.69|2
1727343930000|2024-09-26 09:45:30|348.73|346.73|348.73|346.73|348.73|346.73|348.73|346.73|1
1727343940000|2024-09-26 09:45:40|348.72|346.72|348.69|346.69|348.72|346.72|348.69|346.69|2
1727343950000|2024-09-26 09:45:50|348.68|346.68|348.68|346.68|348.68|346.68|348.68|346.68|1
1727343960000|2024-09-26 09:46:00|348.66|346.66|348.66|346.66|348.66|346.66|348.64|346.64|4
1727343970000|2024-09-26 09:46:10|348.67|346.67|348.68|346.68|348.7|346.7|348.67|346.67|4
1727343980000|2024-09-26 09:46:20|348.67|346.67|348.67|346.67|348.67|346.67|348.67|346.67|1
1727343990000|2024-09-26 09:46:30|348.63|346.63|348.63|346.63|348.65|346.65|348.62|346.62|7
1727344000000|2024-09-26 09:46:40|348.62|346.62|348.62|346.62|348.63|346.63|348.6|346.6|13
1727344010000|2024-09-26 09:46:50|348.63|346.63|348.54|346.54|348.63|346.63|348.52|346.52|13
1727344020000|2024-09-26 09:47:00|348.55|346.55|348.61|346.61|348.62|346.62|348.55|346.55|13
1727344030000|2024-09-26 09:47:10|348.6|346.6|348.57|346.57|348.62|346.62|348.52|346.52|13
1727344040000|2024-09-26 09:47:20|348.55|346.55|348.54|346.54|348.56|346.56|348.54|346.54|4
1727344050000|2024-09-26 09:47:30|348.53|346.53|348.54|346.54|348.54|346.54|348.53|346.53|2
1727344060000|2024-09-26 09:47:40|348.53|346.53|348.56|346.56|348.56|346.56|348.51|346.51|16
1727344070000|2024-09-26 09:47:50|348.54|346.54|348.53|346.53|348.59|346.59|348.52|346.52|15
1727344080000|2024-09-26 09:48:00|348.52|346.52|348.5|346.5|348.54|346.54|348.5|346.5|11
1727344110000|2024-09-26 09:48:30|348.46|346.46|348.47|346.47|348.48|346.48|348.45|346.45|6
1727344120000|2024-09-26 09:48:40|348.48|346.48|348.47|346.47|348.48|346.48|348.46|346.46|3
1727344130000|2024-09-26 09:48:50|348.48|346.48|348.51|346.51|348.52|346.52|348.48|346.48|8
1727344140000|2024-09-26 09:49:00|348.52|346.52|348.5|346.5|348.52|346.52|348.5|346.5|5
1727344150000|2024-09-26 09:49:10|348.48|346.48|348.49|346.49|348.49|346.49|348.47|346.47|4
1727344160000|2024-09-26 09:49:20|348.48|346.48|348.49|346.49|348.49|346.49|348.48|346.48|4
1727344170000|2024-09-26 09:49:30|348.47|346.47|348.41|346.41|348.47|346.47|348.41|346.41|2
1727344180000|2024-09-26 09:49:40|348.42|346.42|348.4|346.4|348.42|346.42|348.39|346.39|5
1727344190000|2024-09-26 09:49:50|348.37|346.37|348.22|346.22|348.37|346.37|348.22|346.22|7
1727344200000|2024-09-26 09:50:00|348.19|346.19|348.3|346.3|348.31|346.31|348.14|346.14|16
1727344210000|2024-09-26 09:50:10|348.29|346.29|348.31|346.31|348.31|346.31|348.28|346.28|14
1727344220000|2024-09-26 09:50:20|348.29|346.29|348.49|346.49|348.49|346.49|348.29|346.29|11
1727344230000|2024-09-26 09:50:30|348.5|346.5|348.62|346.62|348.62|346.62|348.49|346.49|11
1727344240000|2024-09-26 09:50:40|348.61|346.61|348.65|346.65|348.7|346.7|348.61|346.61|11
1727344250000|2024-09-26 09:50:50|348.61|346.61|348.62|346.62|348.62|346.62|348.61|346.61|2
1727344260000|2024-09-26 09:51:00|348.63|346.63|348.7|346.7|348.73|346.73|348.63|346.63|8
1727344270000|2024-09-26 09:51:10|348.63|346.63|348.62|346.62|348.63|346.63|348.6|346.6|4
1727344280000|2024-09-26 09:51:20|348.6|346.6|348.55|346.55|348.6|346.6|348.48|346.48|14
1727344290000|2024-09-26 09:51:30|348.52|346.52|348.58|346.58|348.58|346.58|348.51|346.51|8
1727344300000|2024-09-26 09:51:40|348.59|346.59|348.61|346.61|348.63|346.63|348.59|346.59|9
1727344310000|2024-09-26 09:51:50|348.57|346.57|348.55|346.55|348.57|346.57|348.55|346.55|7
1727344320000|2024-09-26 09:52:00|348.53|346.53|348.53|346.53|348.53|346.53|348.53|346.53|1
1727344330000|2024-09-26 09:52:10|348.52|346.52|348.46|346.46|348.52|346.52|348.46|346.46|4
1727344340000|2024-09-26 09:52:20|348.43|346.43|348.54|346.54|348.54|346.54|348.43|346.43|10
1727344350000|2024-09-26 09:52:30|348.52|346.52|348.47|346.47|348.53|346.53|348.47|346.47|7
1727344360000|2024-09-26 09:52:40|348.44|346.44|348.43|346.43|348.44|346.44|348.43|346.43|2
1727344370000|2024-09-26 09:52:50|348.44|346.44|348.56|346.56|348.56|346.56|348.44|346.44|8
1727344380000|2024-09-26 09:53:00|348.55|346.55|348.45|346.45|348.55|346.55|348.45|346.45|13
1727344390000|2024-09-26 09:53:10|348.46|346.46|348.45|346.45|348.46|346.46|348.45|346.45|2
1727344400000|2024-09-26 09:53:20|348.46|346.46|348.44|346.44|348.46|346.46|348.44|346.44|2
1727344410000|2024-09-26 09:53:30|348.48|346.48|348.47|346.47|348.51|346.51|348.47|346.47|8
1727344430000|2024-09-26 09:53:50|348.45|346.45|348.45|346.45|348.46|346.46|348.44|346.44|7
1727344440000|2024-09-26 09:54:00|348.46|346.46|348.47|346.47|348.47|346.47|348.44|346.44|13
1727344450000|2024-09-26 09:54:10|348.45|346.45|348.46|346.46|348.46|346.46|348.45|346.45|4
1727344460000|2024-09-26 09:54:20|348.47|346.47|348.52|346.52|348.53|346.53|348.47|346.47|8
1727344470000|2024-09-26 09:54:30|348.53|346.53|348.54|346.54|348.55|346.55|348.52|346.52|12
1727344480000|2024-09-26 09:54:40|348.55|346.55|348.56|346.56|348.56|346.56|348.55|346.55|4
1727344490000|2024-09-26 09:54:50|348.57|346.57|348.62|346.62|348.64|346.64|348.57|346.57|7
1727344500000|2024-09-26 09:55:00|348.61|346.61|348.65|346.65|348.66|346.66|348.59|346.59|10
1727344510000|2024-09-26 09:55:10|348.66|346.66|348.85|346.85|348.88|346.88|348.66|346.66|14
1727344520000|2024-09-26 09:55:20|348.84|346.84|348.85|346.85|348.86|346.86|348.83|346.83|5
1727344530000|2024-09-26 09:55:30|348.87|346.87|348.85|346.85|348.87|346.87|348.85|346.85|3
1727344540000|2024-09-26 09:55:40|348.84|346.84|348.79|346.79|348.84|346.84|348.79|346.79|4
1727344550000|2024-09-26 09:55:50|348.76|346.76|348.73|346.73|348.76|346.76|348.73|346.73|4
1727344560000|2024-09-26 09:56:00|348.71|346.71|348.76|346.76|348.78|346.78|348.71|346.71|8
1727344570000|2024-09-26 09:56:10|348.77|346.77|348.8|346.8|348.8|346.8|348.77|346.77|4
1727344580000|2024-09-26 09:56:20|348.79|346.79|348.74|346.74|348.79|346.79|348.74|346.74|4
1727344600000|2024-09-26 09:56:40|348.72|346.72|348.73|346.73|348.73|346.73|348.72|346.72|2
1727344610000|2024-09-26 09:56:50|348.71|346.71|348.65|346.65|348.71|346.71|348.63|346.63|5
1727344620000|2024-09-26 09:57:00|348.63|346.63|348.53|346.53|348.65|346.65|348.53|346.53|11
1727344630000|2024-09-26 09:57:10|348.54|346.54|348.59|346.59|348.61|346.61|348.53|346.53|8
1727344640000|2024-09-26 09:57:20|348.57|346.57|348.57|346.57|348.57|346.57|348.57|346.57|1
1727344650000|2024-09-26 09:57:30|348.58|346.58|348.55|346.55|348.58|346.58|348.55|346.55|4
1727344670000|2024-09-26 09:57:50|348.56|346.56|348.52|346.52|348.59|346.59|348.52|346.52|7
1727344680000|2024-09-26 09:58:00|348.54|346.54|348.53|346.53|348.55|346.55|348.53|346.53|6
1727344690000|2024-09-26 09:58:10|348.51|346.51|348.49|346.49|348.51|346.51|348.49|346.49|2
1727344700000|2024-09-26 09:58:20|348.52|346.52|348.55|346.55|348.55|346.55|348.49|346.49|15
1727344710000|2024-09-26 09:58:30|348.54|346.54|348.52|346.52|348.55|346.55|348.52|346.52|6
1727344720000|2024-09-26 09:58:40|348.51|346.51|348.53|346.53|348.53|346.53|348.49|346.49|15
1727344730000|2024-09-26 09:58:50|348.54|346.54|348.65|346.65|348.68|346.68|348.54|346.54|15
1727344740000|2024-09-26 09:59:00|348.68|346.68|348.66|346.66|348.72|346.72|348.66|346.66|13
1727344750000|2024-09-26 09:59:10|348.63|346.63|348.6|346.6|348.63|346.63|348.6|346.6|5
1727344760000|2024-09-26 09:59:20|348.61|346.61|348.61|346.61|348.64|346.64|348.59|346.59|8
1727344770000|2024-09-26 09:59:30|348.62|346.62|348.59|346.59|348.62|346.62|348.59|346.59|4
1727344780000|2024-09-26 09:59:40|348.56|346.56|348.58|346.58|348.59|346.59|348.56|346.56|4
1727344790000|2024-09-26 09:59:50|348.59|346.59|348.65|346.65|348.65|346.65|348.57|346.57|12
1727344800000|2024-09-26 10:00:00|348.66|346.66|348.72|346.72|348.73|346.73|348.66|346.66|14
1727344810000|2024-09-26 10:00:10|348.78|346.78|348.85|346.85|348.86|346.86|348.78|346.78|8
1727344820000|2024-09-26 10:00:20|348.86|346.86|348.81|346.81|348.86|346.86|348.79|346.79|12
1727344830000|2024-09-26 10:00:30|348.82|346.82|348.83|346.83|348.83|346.83|348.82|346.82|2
1727344840000|2024-09-26 10:00:40|348.81|346.81|348.8|346.8|348.83|346.83|348.8|346.8|7
1727344850000|2024-09-26 10:00:50|348.81|346.81|348.81|346.81|348.81|346.81|348.81|346.81|1
1727344860000|2024-09-26 10:01:00|348.82|346.82|348.8|346.8|348.86|346.86|348.8|346.8|11
1727344870000|2024-09-26 10:01:10|348.78|346.78|348.72|346.72|348.78|346.78|348.72|346.72|4
1727344880000|2024-09-26 10:01:20|348.71|346.71|348.7|346.7|348.71|346.71|348.7|346.7|4
1727344890000|2024-09-26 10:01:30|348.71|346.71|348.73|346.73|348.73|346.73|348.71|346.71|2
1727344900000|2024-09-26 10:01:40|348.72|346.72|348.73|346.73|348.73|346.73|348.72|346.72|2
1727344910000|2024-09-26 10:01:50|348.74|346.74|348.74|346.74|348.74|346.74|348.74|346.74|1
1727344920000|2024-09-26 10:02:00|348.73|346.73|348.73|346.73|348.74|346.74|348.73|346.73|7
1727344930000|2024-09-26 10:02:10|348.74|346.74|348.76|346.76|348.79|346.79|348.74|346.74|14
1727344940000|2024-09-26 10:02:20|348.75|346.75|348.73|346.73|348.76|346.76|348.73|346.73|16
1727344950000|2024-09-26 10:02:30|348.72|346.72|348.74|346.74|348.75|346.75|348.71|346.71|18
1727344960000|2024-09-26 10:02:40|348.75|346.75|348.76|346.76|348.77|346.77|348.72|346.72|8
1727344970000|2024-09-26 10:02:50|348.74|346.74|348.77|346.77|348.77|346.77|348.72|346.72|10
1727344980000|2024-09-26 10:03:00|348.75|346.75|348.77|346.77|348.77|346.77|348.74|346.74|5
1727344990000|2024-09-26 10:03:10|348.75|346.75|348.79|346.79|348.79|346.79|348.74|346.74|6
1727345000000|2024-09-26 10:03:20|348.77|346.77|348.78|346.78|348.79|346.79|348.77|346.77|5
1727345010000|2024-09-26 10:03:30|348.8|346.8|348.92|346.92|348.92|346.92|348.79|346.79|11
1727345020000|2024-09-26 10:03:40|348.93|346.93|348.97|346.97|348.98|346.98|348.93|346.93|7
1727345030000|2024-09-26 10:03:50|348.98|346.98|349|347|349.02|347.02|348.98|346.98|4
1727345040000|2024-09-26 10:04:00|348.99|346.99|348.99|346.99|348.99|346.99|348.96|346.96|12
1727345050000|2024-09-26 10:04:10|348.97|346.97|348.97|346.97|348.98|346.98|348.96|346.96|11
1727345060000|2024-09-26 10:04:20|348.96|346.96|348.99|346.99|348.99|346.99|348.95|346.95|14
1727345070000|2024-09-26 10:04:30|348.98|346.98|348.86|346.86|348.98|346.98|348.86|346.86|13
1727345080000|2024-09-26 10:04:40|348.87|346.87|348.79|346.79|348.88|346.88|348.78|346.78|8
1727345090000|2024-09-26 10:04:50|348.78|346.78|348.78|346.78|348.79|346.79|348.78|346.78|5
1727345100000|2024-09-26 10:05:00|348.8|346.8|348.78|346.78|348.8|346.8|348.78|346.78|14
1727345110000|2024-09-26 10:05:10|348.79|346.79|348.84|346.84|348.85|346.85|348.78|346.78|9
1727345120000|2024-09-26 10:05:20|348.83|346.83|348.9|346.9|348.9|346.9|348.83|346.83|8
1727345130000|2024-09-26 10:05:30|348.91|346.91|349.06|347.06|349.09|347.09|348.91|346.91|19
1727345140000|2024-09-26 10:05:40|349.05|347.05|349.04|347.04|349.06|347.06|349.02|347.02|10
1727345150000|2024-09-26 10:05:50|349.05|347.05|349.06|347.06|349.07|347.07|349.04|347.04|12
1727345160000|2024-09-26 10:06:00|349.07|347.07|348.89|346.89|349.07|347.07|348.88|346.88|15
1727345170000|2024-09-26 10:06:10|348.92|346.92|348.92|346.92|348.95|346.95|348.9|346.9|9
1727345180000|2024-09-26 10:06:20|348.91|346.91|348.99|346.99|349.02|347.02|348.91|346.91|20
1727345190000|2024-09-26 10:06:30|349|347|348.97|346.97|349|347|348.96|346.96|12
1727345200000|2024-09-26 10:06:40|348.99|346.99|349|347|349.03|347.03|348.98|346.98|9
1727345210000|2024-09-26 10:06:50|348.98|346.98|348.95|346.95|349|347|348.95|346.95|20
1727345220000|2024-09-26 10:07:00|348.94|346.94|348.91|346.91|348.97|346.97|348.9|346.9|12
1727345230000|2024-09-26 10:07:10|348.9|346.9|348.9|346.9|348.9|346.9|348.9|346.9|1
1727345240000|2024-09-26 10:07:20|348.91|346.91|348.91|346.91|348.91|346.91|348.91|346.91|1
1727345250000|2024-09-26 10:07:30|348.99|346.99|349.08|347.08|349.14|347.14|348.99|346.99|20
1727345260000|2024-09-26 10:07:40|349.1|347.1|349.12|347.12|349.15|347.15|349.09|347.09|19
1727345270000|2024-09-26 10:07:50|349.13|347.13|349.13|347.13|349.14|347.14|349.09|347.09|13
1727345280000|2024-09-26 10:08:00|349.14|347.14|349.13|347.13|349.18|347.18|349.13|347.13|18
1727345290000|2024-09-26 10:08:10|349.14|347.14|349.05|347.05|349.17|347.17|349.04|347.04|12
1727345300000|2024-09-26 10:08:20|349.06|347.06|349.07|347.07|349.07|347.07|349.06|347.06|2
1727345310000|2024-09-26 10:08:30|349.08|347.08|349.08|347.08|349.08|347.08|349.08|347.08|1
1727345320000|2024-09-26 10:08:40|349.05|347.05|349.07|347.07|349.07|347.07|349.05|347.05|3
1727345350000|2024-09-26 10:09:10|349.14|347.14|349.09|347.09|349.14|347.14|349.09|347.09|2
1727345360000|2024-09-26 10:09:20|349.13|347.13|349.21|347.21|349.24|347.24|349.13|347.13|7
1727345370000|2024-09-26 10:09:30|349.23|347.23|349.13|347.13|349.24|347.24|349.09|347.09|15
1727345380000|2024-09-26 10:09:40|349.19|347.19|349.25|347.25|349.25|347.25|349.19|347.19|7
1727345390000|2024-09-26 10:09:50|349.26|347.26|349.25|347.25|349.26|347.26|349.24|347.24|18
1727345400000|2024-09-26 10:10:00|349.24|347.24|349.18|347.18|349.28|347.28|349.18|347.18|22
1727345410000|2024-09-26 10:10:10|349.19|347.19|349.18|347.18|349.19|347.19|349.18|347.18|4
1727345430000|2024-09-26 10:10:30|349.17|347.17|349.06|347.06|349.17|347.17|349.05|347.05|11
1727345440000|2024-09-26 10:10:40|349.04|347.04|348.96|346.96|349.04|347.04|348.96|346.96|7
1727345450000|2024-09-26 10:10:50|348.95|346.95|348.97|346.97|348.97|346.97|348.94|346.94|8
1727345460000|2024-09-26 10:11:00|348.91|346.91|348.93|346.93|348.95|346.95|348.91|346.91|8
1727345470000|2024-09-26 10:11:10|348.96|346.96|348.99|346.99|349|347|348.96|346.96|5
1727345480000|2024-09-26 10:11:20|348.98|346.98|349|347|349|347|348.98|346.98|3
1727345490000|2024-09-26 10:11:30|349.05|347.05|349.14|347.14|349.14|347.14|349.05|347.05|17
1727345500000|2024-09-26 10:11:40|349.16|347.16|349.16|347.16|349.19|347.19|349.14|347.14|9
1727345510000|2024-09-26 10:11:50|349.17|347.17|349.19|347.19|349.2|347.2|349.17|347.17|7
1727345520000|2024-09-26 10:12:00|349.26|347.26|349.27|347.27|349.3|347.3|349.26|347.26|4
1727345530000|2024-09-26 10:12:10|349.23|347.23|349.21|347.21|349.23|347.23|349.2|347.2|4
1727345570000|2024-09-26 10:12:50|349.22|347.22|349.24|347.24|349.24|347.24|349.22|347.22|5
1727345580000|2024-09-26 10:13:00|349.21|347.21|349.27|347.27|349.27|347.27|349.21|347.21|4
1727345600000|2024-09-26 10:13:20|349.23|347.23|349.21|347.21|349.23|347.23|349.21|347.21|2
1727345610000|2024-09-26 10:13:30|349.24|347.24|349.24|347.24|349.25|347.25|349.22|347.22|5
1727345620000|2024-09-26 10:13:40|349.21|347.21|349.21|347.21|349.21|347.21|349.21|347.21|1
1727345630000|2024-09-26 10:13:50|349.22|347.22|349.22|347.22|349.22|347.22|349.22|347.22|1
1727345640000|2024-09-26 10:14:00|349.23|347.23|349.26|347.26|349.26|347.26|349.21|347.21|5
1727345660000|2024-09-26 10:14:20|349.27|347.27|349.27|347.27|349.27|347.27|349.27|347.27|1
1727345670000|2024-09-26 10:14:30|349.28|347.28|349.33|347.33|349.33|347.33|349.28|347.28|5
1727345680000|2024-09-26 10:14:40|349.34|347.34|349.43|347.43|349.43|347.43|349.34|347.34|3
1727345690000|2024-09-26 10:14:50|349.51|347.51|349.63|347.63|349.65|347.65|349.51|347.51|8
1727345700000|2024-09-26 10:15:00|349.62|347.62|349.51|347.51|349.63|347.63|349.5|347.5|8
1727345720000|2024-09-26 10:15:20|349.52|347.52|349.52|347.52|349.52|347.52|349.52|347.52|1
1727345730000|2024-09-26 10:15:30|349.53|347.53|349.54|347.54|349.54|347.54|349.53|347.53|2
1727345740000|2024-09-26 10:15:40|349.55|347.55|349.55|347.55|349.55|347.55|349.55|347.55|1
1727345760000|2024-09-26 10:16:00|349.5|347.5|349.47|347.47|349.5|347.5|349.47|347.47|3
1727345770000|2024-09-26 10:16:10|349.45|347.45|349.47|347.47|349.47|347.47|349.45|347.45|3
1727345780000|2024-09-26 10:16:20|349.48|347.48|349.48|347.48|349.48|347.48|349.48|347.48|1
1727345800000|2024-09-26 10:16:40|349.45|347.45|349.45|347.45|349.45|347.45|349.45|347.45|1
1727345810000|2024-09-26 10:16:50|349.47|347.47|349.48|347.48|349.48|347.48|349.47|347.47|2
1727345820000|2024-09-26 10:17:00|349.49|347.49|349.5|347.5|349.5|347.5|349.49|347.49|2
1727345830000|2024-09-26 10:17:10|349.51|347.51|349.55|347.55|349.55|347.55|349.51|347.51|4
1727345840000|2024-09-26 10:17:20|349.63|347.63|349.58|347.58|349.63|347.63|349.57|347.57|3
1727345850000|2024-09-26 10:17:30|349.55|347.55|349.66|347.66|349.66|347.66|349.55|347.55|5
1727345860000|2024-09-26 10:17:40|349.65|347.65|349.7|347.7|349.7|347.7|349.65|347.65|4
1727345880000|2024-09-26 10:18:00|349.71|347.71|349.81|347.81|349.82|347.82|349.71|347.71|3
1727345890000|2024-09-26 10:18:10|349.82|347.82|349.85|347.85|349.85|347.85|349.81|347.81|3
1727345900000|2024-09-26 10:18:20|349.82|347.82|349.82|347.82|349.82|347.82|349.82|347.82|1
1727345910000|2024-09-26 10:18:30|349.76|347.76|349.96|347.96|349.96|347.96|349.76|347.76|10
1727345920000|2024-09-26 10:18:40|349.97|347.97|350.21|348.21|350.36|348.36|349.97|347.97|17
1727345930000|2024-09-26 10:18:50|350.09|348.09|350.06|348.06|350.09|348.09|350|348|10
1727345940000|2024-09-26 10:19:00|350.12|348.12|350.17|348.17|350.28|348.28|350.12|348.12|11
1727345950000|2024-09-26 10:19:10|350.16|348.16|350.17|348.17|350.17|348.17|350.14|348.14|7
1727345960000|2024-09-26 10:19:20|350.18|348.18|350.37|348.37|350.37|348.37|350.14|348.14|14
1727345970000|2024-09-26 10:19:30|350.35|348.35|350.23|348.23|350.38|348.38|350.22|348.22|8
1727345980000|2024-09-26 10:19:40|350.25|348.25|350.31|348.31|350.31|348.31|350.23|348.23|14
1727345990000|2024-09-26 10:19:50|350.28|348.28|350.26|348.26|350.31|348.31|350.24|348.24|11
1727346000000|2024-09-26 10:20:00|350.32|348.32|350.56|348.56|350.56|348.56|350.32|348.32|13
1727346010000|2024-09-26 10:20:10|350.52|348.52|350.51|348.51|350.57|348.57|350.5|348.5|18
1727346020000|2024-09-26 10:20:20|350.54|348.54|350.73|348.73|350.76|348.76|350.5|348.5|12
1727346030000|2024-09-26 10:20:30|350.71|348.71|350.57|348.57|350.72|348.72|350.57|348.57|11
1727346040000|2024-09-26 10:20:40|350.58|348.58|350.57|348.57|350.59|348.59|350.57|348.57|3
1727346050000|2024-09-26 10:20:50|350.55|348.55|350.44|348.44|350.55|348.55|350.43|348.43|4
1727346060000|2024-09-26 10:21:00|350.45|348.45|350.67|348.67|350.73|348.73|350.43|348.43|12
1727346070000|2024-09-26 10:21:10|350.68|348.68|350.67|348.67|350.69|348.69|350.67|348.67|5
1727346080000|2024-09-26 10:21:20|350.65|348.65|350.6|348.6|350.65|348.65|350.57|348.57|5
1727346090000|2024-09-26 10:21:30|350.57|348.57|350.47|348.47|350.57|348.57|350.44|348.44|12
1727346100000|2024-09-26 10:21:40|350.46|348.46|350.53|348.53|350.53|348.53|350.46|348.46|11
1727346110000|2024-09-26 10:21:50|350.54|348.54|350.79|348.79|350.79|348.79|350.49|348.49|12
1727346120000|2024-09-26 10:22:00|350.75|348.75|350.79|348.79|350.79|348.79|350.74|348.74|9
1727346130000|2024-09-26 10:22:10|350.74|348.74|350.76|348.76|350.78|348.78|350.74|348.74|10
1727346140000|2024-09-26 10:22:20|350.72|348.72|350.44|348.44|350.72|348.72|350.44|348.44|11
1727346150000|2024-09-26 10:22:30|350.45|348.45|350.44|348.44|350.46|348.46|350.44|348.44|3
1727346160000|2024-09-26 10:22:40|350.45|348.45|350.46|348.46|350.46|348.46|350.44|348.44|3
1727346170000|2024-09-26 10:22:50|350.44|348.44|350.19|348.19|350.44|348.44|350.19|348.19|12
1727346180000|2024-09-26 10:23:00|350.18|348.18|350.06|348.06|350.21|348.21|350.04|348.04|25
1727346190000|2024-09-26 10:23:10|350.07|348.07|350.05|348.05|350.11|348.11|350.05|348.05|22
1727346200000|2024-09-26 10:23:20|350.04|348.04|350.05|348.05|350.11|348.11|350.04|348.04|16
1727346210000|2024-09-26 10:23:30|350.06|348.06|350.06|348.06|350.13|348.13|350.03|348.03|23
1727346220000|2024-09-26 10:23:40|350.05|348.05|349.9|347.9|350.07|348.07|349.9|347.9|14
1727346230000|2024-09-26 10:23:50|349.93|347.93|349.93|347.93|349.94|347.94|349.86|347.86|9
1727346240000|2024-09-26 10:24:00|350|348|349.93|347.93|350.01|348.01|349.93|347.93|5
1727346250000|2024-09-26 10:24:10|349.91|347.91|349.98|347.98|349.98|347.98|349.9|347.9|12
1727346260000|2024-09-26 10:24:20|349.99|347.99|349.92|347.92|349.99|347.99|349.86|347.86|20
1727346270000|2024-09-26 10:24:30|349.91|347.91|349.9|347.9|349.94|347.94|349.79|347.79|23
1727346280000|2024-09-26 10:24:40|349.88|347.88|349.87|347.87|349.89|347.89|349.84|347.84|11
1727346290000|2024-09-26 10:24:50|349.85|347.85|349.83|347.83|349.85|347.85|349.8|347.8|6
1727346300000|2024-09-26 10:25:00|349.84|347.84|349.85|347.85|349.88|347.88|349.8|347.8|13
1727346310000|2024-09-26 10:25:10|349.86|347.86|349.92|347.92|349.92|347.92|349.86|347.86|6
1727346320000|2024-09-26 10:25:20|349.89|347.89|349.94|347.94|349.94|347.94|349.89|347.89|4
1727346330000|2024-09-26 10:25:30|350.03|348.03|350.06|348.06|350.06|348.06|350.03|348.03|2
1727346360000|2024-09-26 10:26:00|350.04|348.04|349.94|347.94|350.04|348.04|349.91|347.91|13
1727346370000|2024-09-26 10:26:10|349.89|347.89|349.93|347.93|349.93|347.93|349.84|347.84|29
1727346380000|2024-09-26 10:26:20|349.91|347.91|349.87|347.87|349.95|347.95|349.83|347.83|20
1727346390000|2024-09-26 10:26:30|349.84|347.84|349.87|347.87|349.87|347.87|349.83|347.83|12
1727346420000|2024-09-26 10:27:00|349.88|347.88|349.9|347.9|349.9|347.9|349.88|347.88|3
1727346430000|2024-09-26 10:27:10|349.87|347.87|349.78|347.78|349.88|347.88|349.77|347.77|15
1727346440000|2024-09-26 10:27:20|349.77|347.77|350.14|348.14|350.14|348.14|349.75|347.75|22
1727346450000|2024-09-26 10:27:30|350.2|348.2|350.2|348.2|350.23|348.23|350.17|348.17|11
1727346460000|2024-09-26 10:27:40|350.22|348.22|350.19|348.19|350.23|348.23|350.19|348.19|13
1727346470000|2024-09-26 10:27:50|350.18|348.18|350.17|348.17|350.19|348.19|350.16|348.16|11
1727346480000|2024-09-26 10:28:00|350.18|348.18|350.2|348.2|350.2|348.2|350.17|348.17|5
1727346490000|2024-09-26 10:28:10|350.17|348.17|350.19|348.19|350.19|348.19|350.17|348.17|7
1727346500000|2024-09-26 10:28:20|350.17|348.17|350.22|348.22|350.25|348.25|350.17|348.17|5
1727346510000|2024-09-26 10:28:30|350.23|348.23|350.25|348.25|350.25|348.25|350.21|348.21|7
1727346520000|2024-09-26 10:28:40|350.22|348.22|350.26|348.26|350.26|348.26|350.21|348.21|7
1727346530000|2024-09-26 10:28:50|350.27|348.27|350.69|348.69|350.72|348.72|350.21|348.21|23
1727346540000|2024-09-26 10:29:00|350.67|348.67|350.57|348.57|350.67|348.67|350.55|348.55|8
1727346550000|2024-09-26 10:29:10|350.58|348.58|350.92|348.92|350.92|348.92|350.57|348.57|7
1727346560000|2024-09-26 10:29:20|350.93|348.93|350.95|348.95|350.95|348.95|350.88|348.88|16
1727346570000|2024-09-26 10:29:30|350.96|348.96|350.92|348.92|350.96|348.96|350.91|348.91|5
1727346580000|2024-09-26 10:29:40|350.89|348.89|350.86|348.86|350.91|348.91|350.86|348.86|18
1727346590000|2024-09-26 10:29:50|350.89|348.89|350.86|348.86|350.89|348.89|350.86|348.86|4
1727346600000|2024-09-26 10:30:00|350.9|348.9|351.02|349.02|351.02|349.02|350.9|348.9|12
1727346610000|2024-09-26 10:30:10|351.03|349.03|351.01|349.01|351.03|349.03|350.94|348.94|15
1727346620000|2024-09-26 10:30:20|350.97|348.97|350.94|348.94|351|349|350.94|348.94|15
1727346630000|2024-09-26 10:30:30|350.99|348.99|351.49|349.49|351.49|349.49|350.99|348.99|8
1727346640000|2024-09-26 10:30:40|351.5|349.5|351.5|349.5|351.53|349.53|351.5|349.5|5
1727346650000|2024-09-26 10:30:50|351.54|349.54|351.58|349.58|351.61|349.61|351.51|349.51|7
1727346660000|2024-09-26 10:31:00|351.59|349.59|351.81|349.81|351.85|349.85|351.49|349.49|18
1727346670000|2024-09-26 10:31:10|351.79|349.79|351.88|349.88|351.88|349.88|351.79|349.79|9
1727346680000|2024-09-26 10:31:20|351.84|349.84|351.77|349.77|351.95|349.95|351.76|349.76|22
1727346690000|2024-09-26 10:31:30|351.79|349.79|351.94|349.94|351.99|349.99|351.77|349.77|20
1727346700000|2024-09-26 10:31:40|351.95|349.95|351.94|349.94|351.96|349.96|351.94|349.94|5
1727346710000|2024-09-26 10:31:50|351.95|349.95|351.94|349.94|351.95|349.95|351.94|349.94|2
1727346720000|2024-09-26 10:32:00|351.93|349.93|351.95|349.95|351.95|349.95|351.92|349.92|7
1727346730000|2024-09-26 10:32:10|351.96|349.96|352.01|350.01|352.04|350.04|351.94|349.94|11
1727346740000|2024-09-26 10:32:20|352.02|350.02|352.06|350.06|352.12|350.12|351.97|349.97|15
1727346750000|2024-09-26 10:32:30|352.04|350.04|352.04|350.04|352.12|350.12|352.04|350.04|8
1727346760000|2024-09-26 10:32:40|352.1|350.1|352.07|350.07|352.27|350.27|352.04|350.04|18
1727346770000|2024-09-26 10:32:50|351.92|349.92|352.16|350.16|352.2|350.2|351.92|349.92|20
1727346780000|2024-09-26 10:33:00|352.14|350.14|352.05|350.05|352.26|350.26|352.04|350.04|23
1727346790000|2024-09-26 10:33:10|352.04|350.04|351.89|349.89|352.12|350.12|351.82|349.82|22
1727346800000|2024-09-26 10:33:20|351.9|349.9|352.1|350.1|352.1|350.1|351.89|349.89|21
1727346810000|2024-09-26 10:33:30|352.09|350.09|351.92|349.92|352.16|350.16|351.92|349.92|18
1727346820000|2024-09-26 10:33:40|351.91|349.91|351.85|349.85|351.94|349.94|351.85|349.85|10
1727346830000|2024-09-26 10:33:50|351.84|349.84|351.76|349.76|351.84|349.84|351.75|349.75|6
1727346850000|2024-09-26 10:34:10|351.75|349.75|351.45|349.45|351.75|349.75|351.45|349.45|10
1727346860000|2024-09-26 10:34:20|351.48|349.48|351.28|349.28|351.48|349.48|351.28|349.28|10
1727346870000|2024-09-26 10:34:30|351.26|349.26|351.14|349.14|351.26|349.26|351.04|349.04|13
1727346880000|2024-09-26 10:34:40|351.15|349.15|351.26|349.26|351.37|349.37|351.15|349.15|18
1727346890000|2024-09-26 10:34:50|351.25|349.25|351.25|349.25|351.27|349.27|351.21|349.21|12
1727346900000|2024-09-26 10:35:00|351.26|349.26|351.29|349.29|351.3|349.3|351.19|349.19|14
1727346910000|2024-09-26 10:35:10|351.32|349.32|351.36|349.36|351.37|349.37|351.26|349.26|19
1727346920000|2024-09-26 10:35:20|351.37|349.37|351.3|349.3|351.5|349.5|351.3|349.3|16
1727346930000|2024-09-26 10:35:30|351.31|349.31|351.26|349.26|351.31|349.31|351.2|349.2|9
1727346940000|2024-09-26 10:35:40|351.24|349.24|351.24|349.24|351.28|349.28|351.24|349.24|14
1727346950000|2024-09-26 10:35:50|351.23|349.23|351.45|349.45|351.48|349.48|351.23|349.23|22
1727346960000|2024-09-26 10:36:00|351.47|349.47|351.43|349.43|351.47|349.47|351.41|349.41|17
1727346970000|2024-09-26 10:36:10|351.44|349.44|351.05|349.05|351.49|349.49|351.02|349.02|14
1727346980000|2024-09-26 10:36:20|351.04|349.04|351.1|349.1|351.13|349.13|351.01|349.01|12
1727346990000|2024-09-26 10:36:30|351.09|349.09|351.21|349.21|351.21|349.21|351.07|349.07|18
1727347000000|2024-09-26 10:36:40|351.22|349.22|351.15|349.15|351.31|349.31|351.14|349.14|19
1727347010000|2024-09-26 10:36:50|351.16|349.16|351.59|349.59|351.59|349.59|351.14|349.14|20
1727347020000|2024-09-26 10:37:00|351.58|349.58|351.55|349.55|351.58|349.58|351.45|349.45|19
1727347030000|2024-09-26 10:37:10|351.53|349.53|351.68|349.68|351.7|349.7|351.47|349.47|17
1727347040000|2024-09-26 10:37:20|351.69|349.69|351.7|349.7|351.82|349.82|351.69|349.69|17
1727347050000|2024-09-26 10:37:30|351.68|349.68|351.7|349.7|351.74|349.74|351.65|349.65|17
1727347060000|2024-09-26 10:37:40|351.71|349.71|351.62|349.62|351.74|349.74|351.62|349.62|14
1727347070000|2024-09-26 10:37:50|351.63|349.63|351.54|349.54|351.7|349.7|351.54|349.54|10
1727347080000|2024-09-26 10:38:00|351.51|349.51|351.53|349.53|351.67|349.67|351.51|349.51|20
1727347090000|2024-09-26 10:38:10|351.52|349.52|351.4|349.4|351.56|349.56|351.37|349.37|17
1727347100000|2024-09-26 10:38:20|351.38|349.38|351.24|349.24|351.42|349.42|351.24|349.24|25
1727347110000|2024-09-26 10:38:30|351.25|349.25|351.66|349.66|351.73|349.73|351.15|349.15|27
1727347120000|2024-09-26 10:38:40|351.65|349.65|351.63|349.63|351.65|349.65|351.53|349.53|12
1727347130000|2024-09-26 10:38:50|351.65|349.65|351.9|349.9|351.9|349.9|351.65|349.65|16
1727347140000|2024-09-26 10:39:00|351.91|349.91|351.84|349.84|351.94|349.94|351.82|349.82|14
1727347150000|2024-09-26 10:39:10|351.82|349.82|351.9|349.9|351.9|349.9|351.82|349.82|14
1727347160000|2024-09-26 10:39:20|351.89|349.89|351.81|349.81|351.9|349.9|351.77|349.77|16
1727347170000|2024-09-26 10:39:30|351.8|349.8|351.97|349.97|351.97|349.97|351.71|349.71|18
1727347180000|2024-09-26 10:39:40|351.96|349.96|352.08|350.08|352.08|350.08|351.93|349.93|11
1727347190000|2024-09-26 10:39:50|352.09|350.09|352.09|350.09|352.09|350.09|352.07|350.07|5
1727347200000|2024-09-26 10:40:00|352.08|350.08|352.08|350.08|352.08|350.08|352.06|350.06|8
1727347210000|2024-09-26 10:40:10|352.07|350.07|352.12|350.12|352.14|350.14|352.07|350.07|12
1727347220000|2024-09-26 10:40:20|352.14|350.14|352.36|350.36|352.37|350.37|352.14|350.14|15
1727347230000|2024-09-26 10:40:30|352.28|350.28|352.42|350.42|352.43|350.43|352.28|350.28|9
1727347240000|2024-09-26 10:40:40|352.43|350.43|352.49|350.49|352.52|350.52|352.43|350.43|6
1727347250000|2024-09-26 10:40:50|352.48|350.48|352.47|350.47|352.48|350.48|352.43|350.43|8
1727347260000|2024-09-26 10:41:00|352.48|350.48|352.48|350.48|352.55|350.55|352.48|350.48|8
1727347270000|2024-09-26 10:41:10|352.49|350.49|352.53|350.53|352.58|350.58|352.49|350.49|11
1727347280000|2024-09-26 10:41:20|352.55|350.55|352.69|350.69|352.7|350.7|352.55|350.55|9
1727347290000|2024-09-26 10:41:30|352.7|350.7|352.74|350.74|352.82|350.82|352.67|350.67|15
1727347300000|2024-09-26 10:41:40|352.73|350.73|352.67|350.67|352.73|350.73|352.64|350.64|9
1727347310000|2024-09-26 10:41:50|352.68|350.68|352.64|350.64|352.71|350.71|352.63|350.63|19
1727347320000|2024-09-26 10:42:00|352.63|350.63|352.66|350.66|352.66|350.66|352.57|350.57|12
1727347330000|2024-09-26 10:42:10|352.67|350.67|352.66|350.66|352.67|350.67|352.66|350.66|2
1727347340000|2024-09-26 10:42:20|352.6|350.6|352.35|350.35|352.6|350.6|352.34|350.34|16
1727347350000|2024-09-26 10:42:30|352.36|350.36|352.25|350.25|352.36|350.36|352.24|350.24|16
1727347360000|2024-09-26 10:42:40|352.23|350.23|352.18|350.18|352.23|350.23|352.16|350.16|14
1727347370000|2024-09-26 10:42:50|352.15|350.15|352.07|350.07|352.19|350.19|352.07|350.07|11
1727347380000|2024-09-26 10:43:00|352.06|350.06|352.04|350.04|352.06|350.06|352.04|350.04|3
1727347390000|2024-09-26 10:43:10|352.01|350.01|352.04|350.04|352.04|350.04|352.01|350.01|4
1727347400000|2024-09-26 10:43:20|352.02|350.02|352.04|350.04|352.04|350.04|352.02|350.02|2
1727347430000|2024-09-26 10:43:50|352.11|350.11|352.05|350.05|352.11|350.11|352.04|350.04|6
1727347440000|2024-09-26 10:44:00|352.04|350.04|352.05|350.05|352.09|350.09|351.99|349.99|15
1727347450000|2024-09-26 10:44:10|352.11|350.11|352.14|350.14|352.16|350.16|352.08|350.08|20
1727347460000|2024-09-26 10:44:20|352.1|350.1|352.11|350.11|352.15|350.15|352.08|350.08|18
1727347470000|2024-09-26 10:44:30|352.1|350.1|352.12|350.12|352.16|350.16|352.1|350.1|20
1727347480000|2024-09-26 10:44:40|352.1|350.1|352.04|350.04|352.15|350.15|352.04|350.04|10
1727347490000|2024-09-26 10:44:50|352|350|351.94|349.94|352|350|351.9|349.9|11
1727347500000|2024-09-26 10:45:00|351.9|349.9|351.99|349.99|352.04|350.04|351.87|349.87|16
1727347510000|2024-09-26 10:45:10|352.03|350.03|351.99|349.99|352.04|350.04|351.99|349.99|5
1727347520000|2024-09-26 10:45:20|352.03|350.03|352.18|350.18|352.22|350.22|352.02|350.02|18
1727347530000|2024-09-26 10:45:30|352.19|350.19|352.27|350.27|352.29|350.29|352.15|350.15|14
1727347540000|2024-09-26 10:45:40|352.28|350.28|352.25|350.25|352.3|350.3|352.25|350.25|11
1727347550000|2024-09-26 10:45:50|352.26|350.26|352.11|350.11|352.26|350.26|352.09|350.09|19
1727347560000|2024-09-26 10:46:00|352.1|350.1|351.64|349.64|352.1|350.1|351.58|349.58|23
1727347570000|2024-09-26 10:46:10|351.62|349.62|351.38|349.38|351.62|349.62|351.38|349.38|24
1727347580000|2024-09-26 10:46:20|351.39|349.39|351.43|349.43|351.45|349.45|351.37|349.37|22
1727347590000|2024-09-26 10:46:30|351.42|349.42|351.64|349.64|351.72|349.72|351.41|349.41|21
1727347600000|2024-09-26 10:46:40|351.63|349.63|351.66|349.66|351.68|349.68|351.59|349.59|12
1727347610000|2024-09-26 10:46:50|351.64|349.64|351.54|349.54|351.7|349.7|351.42|349.42|16
1727347620000|2024-09-26 10:47:00|351.53|349.53|351.5|349.5|351.53|349.53|351.45|349.45|24
1727347630000|2024-09-26 10:47:10|351.48|349.48|351.56|349.56|351.56|349.56|351.48|349.48|6
1727347640000|2024-09-26 10:47:20|351.59|349.59|351.62|349.62|351.68|349.68|351.56|349.56|15
1727347650000|2024-09-26 10:47:30|351.61|349.61|351.31|349.31|351.61|349.61|351.31|349.31|13
1727347660000|2024-09-26 10:47:40|351.28|349.28|351.32|349.32|351.36|349.36|351.28|349.28|22
1727347670000|2024-09-26 10:47:50|351.33|349.33|351.44|349.44|351.44|349.44|351.32|349.32|26
1727347680000|2024-09-26 10:48:00|351.43|349.43|351.6|349.6|351.66|349.66|351.43|349.43|16
1727347690000|2024-09-26 10:48:10|351.64|349.64|351.6|349.6|351.65|349.65|351.59|349.59|15
1727347700000|2024-09-26 10:48:20|351.59|349.59|351.58|349.58|351.6|349.6|351.52|349.52|15
1727347710000|2024-09-26 10:48:30|351.59|349.59|351.47|349.47|351.6|349.6|351.47|349.47|6
1727347720000|2024-09-26 10:48:40|351.5|349.5|351.48|349.48|351.57|349.57|351.48|349.48|12
1727347730000|2024-09-26 10:48:50|351.47|349.47|351.58|349.58|351.61|349.61|351.37|349.37|10
1727347740000|2024-09-26 10:49:00|351.61|349.61|351.48|349.48|351.64|349.64|351.47|349.47|18
1727347750000|2024-09-26 10:49:10|351.49|349.49|351.52|349.52|351.52|349.52|351.46|349.46|13
1727347760000|2024-09-26 10:49:20|351.53|349.53|351.48|349.48|351.54|349.54|351.46|349.46|19
1727347770000|2024-09-26 10:49:30|351.47|349.47|351.54|349.54|351.55|349.55|351.47|349.47|17
1727347780000|2024-09-26 10:49:40|351.5|349.5|351.57|349.57|351.57|349.57|351.5|349.5|12
1727347790000|2024-09-26 10:49:50|351.58|349.58|351.41|349.41|351.58|349.58|351.41|349.41|9
1727347800000|2024-09-26 10:50:00|351.46|349.46|351.52|349.52|351.57|349.57|351.43|349.43|13
1727347810000|2024-09-26 10:50:10|351.56|349.56|351.62|349.62|351.62|349.62|351.52|349.52|8
1727347820000|2024-09-26 10:50:20|351.67|349.67|351.61|349.61|351.67|349.67|351.61|349.61|5
1727347830000|2024-09-26 10:50:30|351.59|349.59|351.6|349.6|351.63|349.63|351.59|349.59|6
1727347840000|2024-09-26 10:50:40|351.61|349.61|351.6|349.6|351.67|349.67|351.59|349.59|6
1727347850000|2024-09-26 10:50:50|351.62|349.62|351.68|349.68|351.68|349.68|351.61|349.61|6
1727347860000|2024-09-26 10:51:00|351.64|349.64|351.59|349.59|351.64|349.64|351.59|349.59|4
1727347870000|2024-09-26 10:51:10|351.58|349.58|351.58|349.58|351.6|349.6|351.58|349.58|9
1727347880000|2024-09-26 10:51:20|351.59|349.59|351.59|349.59|351.59|349.59|351.58|349.58|3
1727347890000|2024-09-26 10:51:30|351.6|349.6|351.68|349.68|351.68|349.68|351.6|349.6|17
1727347900000|2024-09-26 10:51:40|351.6|349.6|351.6|349.6|351.6|349.6|351.6|349.6|1
1727347920000|2024-09-26 10:52:00|351.56|349.56|351.47|349.47|351.56|349.56|351.47|349.47|11
1727347930000|2024-09-26 10:52:10|351.48|349.48|351.37|349.37|351.48|349.48|351.37|349.37|6
1727347940000|2024-09-26 10:52:20|351.38|349.38|351.32|349.32|351.38|349.38|351.32|349.32|3
1727347950000|2024-09-26 10:52:30|351.33|349.33|351.29|349.29|351.33|349.33|351.29|349.29|4
1727347960000|2024-09-26 10:52:40|351.25|349.25|351.22|349.22|351.25|349.25|351.22|349.22|2
1727347970000|2024-09-26 10:52:50|351.21|349.21|351.14|349.14|351.21|349.21|351.14|349.14|3
1727347980000|2024-09-26 10:53:00|351.22|349.22|351.38|349.38|351.38|349.38|351.22|349.22|17
1727347990000|2024-09-26 10:53:10|351.5|349.5|351.48|349.48|351.5|349.5|351.47|349.47|4
1727348000000|2024-09-26 10:53:20|351.56|349.56|351.56|349.56|351.56|349.56|351.56|349.56|1
1727348010000|2024-09-26 10:53:30|351.54|349.54|351.55|349.55|351.61|349.61|351.51|349.51|15
1727348020000|2024-09-26 10:53:40|351.79|349.79|351.93|349.93|351.94|349.94|351.79|349.79|14
1727348030000|2024-09-26 10:53:50|351.95|349.95|351.84|349.84|351.95|349.95|351.84|349.84|14
1727348040000|2024-09-26 10:54:00|351.83|349.83|351.8|349.8|351.88|349.88|351.8|349.8|17
1727348050000|2024-09-26 10:54:10|351.78|349.78|351.73|349.73|351.78|349.78|351.73|349.73|2
1727348060000|2024-09-26 10:54:20|351.76|349.76|351.88|349.88|351.9|349.9|351.76|349.76|14
1727348070000|2024-09-26 10:54:30|351.87|349.87|351.88|349.88|351.89|349.89|351.87|349.87|6
1727348080000|2024-09-26 10:54:40|351.87|349.87|352.2|350.2|352.27|350.27|351.85|349.85|26
1727348090000|2024-09-26 10:54:50|352.18|350.18|352.15|350.15|352.18|350.18|352.15|350.15|4
1727348100000|2024-09-26 10:55:00|352.16|350.16|352.11|350.11|352.16|350.16|352.11|350.11|3
1727348110000|2024-09-26 10:55:10|351.99|349.99|351.9|349.9|351.99|349.99|351.89|349.89|4
1727348120000|2024-09-26 10:55:20|351.89|349.89|351.89|349.89|351.89|349.89|351.89|349.89|1
1727348160000|2024-09-26 10:56:00|351.9|349.9|351.89|349.89|351.9|349.9|351.89|349.89|2
1727348170000|2024-09-26 10:56:10|351.91|349.91|351.97|349.97|351.99|349.99|351.91|349.91|8
1727348180000|2024-09-26 10:56:20|351.98|349.98|351.96|349.96|352.09|350.09|351.93|349.93|28
1727348190000|2024-09-26 10:56:30|351.94|349.94|351.89|349.89|351.94|349.94|351.89|349.89|4
1727348270000|2024-09-26 10:57:50|351.85|349.85|351.85|349.85|351.85|349.85|351.85|349.85|1
1727348280000|2024-09-26 10:58:00|351.89|349.89|351.64|349.64|351.89|349.89|351.63|349.63|7
1727348290000|2024-09-26 10:58:10|351.63|349.63|351.64|349.64|351.64|349.64|351.63|349.63|2
1727348300000|2024-09-26 10:58:20|351.7|349.7|351.71|349.71|351.79|349.79|351.66|349.66|13
1727348310000|2024-09-26 10:58:30|351.75|349.75|351.86|349.86|351.86|349.86|351.72|349.72|14
1727348320000|2024-09-26 10:58:40|351.85|349.85|351.85|349.85|351.85|349.85|351.85|349.85|1
1727348340000|2024-09-26 10:59:00|351.87|349.87|351.87|349.87|351.88|349.88|351.86|349.86|5
1727348350000|2024-09-26 10:59:10|351.88|349.88|351.89|349.89|351.93|349.93|351.87|349.87|20
1727348360000|2024-09-26 10:59:20|351.88|349.88|351.88|349.88|351.93|349.93|351.88|349.88|12
1727348370000|2024-09-26 10:59:30|351.87|349.87|351.85|349.85|351.89|349.89|351.85|349.85|8
1727348380000|2024-09-26 10:59:40|351.86|349.86|351.89|349.89|351.89|349.89|351.86|349.86|3
1727348390000|2024-09-26 10:59:50|351.94|349.94|351.92|349.92|351.94|349.94|351.89|349.89|13
1727348400000|2024-09-26 11:00:00|351.91|349.91|351.93|349.93|351.94|349.94|351.87|349.87|17
1727348410000|2024-09-26 11:00:10|351.95|349.95|352.09|350.09|352.1|350.1|351.95|349.95|12
1727348420000|2024-09-26 11:00:20|352.11|350.11|352.07|350.07|352.11|350.11|352.07|350.07|10
1727348430000|2024-09-26 11:00:30|352.06|350.06|352.06|350.06|352.06|350.06|352.06|350.06|1
1727348440000|2024-09-26 11:00:40|352.07|350.07|352.07|350.07|352.07|350.07|352.07|350.07|1
1727348450000|2024-09-26 11:00:50|352.04|350.04|351.96|349.96|352.04|350.04|351.84|349.84|17
1727348460000|2024-09-26 11:01:00|351.97|349.97|351.86|349.86|351.99|349.99|351.86|349.86|14
1727348470000|2024-09-26 11:01:10|351.84|349.84|351.63|349.63|351.84|349.84|351.63|349.63|17
1727348480000|2024-09-26 11:01:20|351.68|349.68|351.63|349.63|351.69|349.69|351.63|349.63|7
1727348490000|2024-09-26 11:01:30|351.61|349.61|351.51|349.51|351.61|349.61|351.49|349.49|11
1727348500000|2024-09-26 11:01:40|351.54|349.54|351.45|349.45|351.54|349.54|351.45|349.45|10
1727348510000|2024-09-26 11:01:50|351.44|349.44|351.44|349.44|351.48|349.48|351.44|349.44|3
1727348520000|2024-09-26 11:02:00|351.39|349.39|351.15|349.15|351.39|349.39|351.15|349.15|17
1727348530000|2024-09-26 11:02:10|351.13|349.13|351.17|349.17|351.22|349.22|351.13|349.13|14
1727348540000|2024-09-26 11:02:20|351.19|349.19|351.15|349.15|351.21|349.21|351.05|349.05|20
1727348550000|2024-09-26 11:02:30|351.12|349.12|351.14|349.14|351.16|349.16|351.11|349.11|17
1727348560000|2024-09-26 11:02:40|351.15|349.15|351.23|349.23|351.23|349.23|351.04|349.04|24
1727348570000|2024-09-26 11:02:50|351.22|349.22|351.05|349.05|351.22|349.22|351.05|349.05|7
1727348580000|2024-09-26 11:03:00|351.06|349.06|351.08|349.08|351.21|349.21|351.03|349.03|23
1727348590000|2024-09-26 11:03:10|351.1|349.1|351.1|349.1|351.15|349.15|351.1|349.1|10
1727348600000|2024-09-26 11:03:20|351.11|349.11|351.14|349.14|351.17|349.17|351.06|349.06|20
1727348610000|2024-09-26 11:03:30|351.13|349.13|351.08|349.08|351.16|349.16|351.04|349.04|18
1727348620000|2024-09-26 11:03:40|351.07|349.07|351.07|349.07|351.1|349.1|351.07|349.07|13
1727348630000|2024-09-26 11:03:50|351.08|349.08|351.11|349.11|351.12|349.12|351.07|349.07|13
1727348640000|2024-09-26 11:04:00|351.1|349.1|351.02|349.02|351.1|349.1|351.01|349.01|10
1727348650000|2024-09-26 11:04:10|351.01|349.01|351.01|349.01|351.03|349.03|351.01|349.01|4
1727348660000|2024-09-26 11:04:20|350.99|348.99|351.01|349.01|351.01|349.01|350.99|348.99|2
1727348670000|2024-09-26 11:04:30|350.95|348.95|350.81|348.81|350.95|348.95|350.72|348.72|18
1727348680000|2024-09-26 11:04:40|350.8|348.8|350.75|348.75|350.81|348.81|350.73|348.73|12
1727348690000|2024-09-26 11:04:50|350.79|348.79|350.81|348.81|350.83|348.83|350.73|348.73|17
1727348700000|2024-09-26 11:05:00|350.8|348.8|350.81|348.81|350.81|348.81|350.78|348.78|7
1727348710000|2024-09-26 11:05:10|350.82|348.82|350.81|348.81|350.87|348.87|350.81|348.81|13
1727348720000|2024-09-26 11:05:20|350.78|348.78|350.7|348.7|350.78|348.78|350.68|348.68|13
1727348730000|2024-09-26 11:05:30|350.71|348.71|350.73|348.73|350.74|348.74|350.71|348.71|9
1727348740000|2024-09-26 11:05:40|350.69|348.69|349.99|347.99|350.69|348.69|349.97|347.97|18
1727348750000|2024-09-26 11:05:50|350|348|350.16|348.16|350.17|348.17|350|348|15
1727348760000|2024-09-26 11:06:00|350.15|348.15|350.2|348.2|350.31|348.31|350.15|348.15|16
1727348770000|2024-09-26 11:06:10|350.19|348.19|350.25|348.25|350.26|348.26|350.15|348.15|22
1727348780000|2024-09-26 11:06:20|350.26|348.26|350.27|348.27|350.27|348.27|350.2|348.2|13
1727348790000|2024-09-26 11:06:30|350.25|348.25|350.32|348.32|350.34|348.34|350.25|348.25|14
1727348800000|2024-09-26 11:06:40|350.33|348.33|350.41|348.41|350.41|348.41|350.31|348.31|15
1727348810000|2024-09-26 11:06:50|350.42|348.42|350.44|348.44|350.47|348.47|350.41|348.41|14
1727348820000|2024-09-26 11:07:00|350.45|348.45|350.54|348.54|350.61|348.61|350.45|348.45|22
1727348830000|2024-09-26 11:07:10|350.55|348.55|350.62|348.62|350.62|348.62|350.55|348.55|15
1727348840000|2024-09-26 11:07:20|350.64|348.64|350.69|348.69|350.7|348.7|350.64|348.64|15
1727348860000|2024-09-26 11:07:40|350.68|348.68|350.71|348.71|350.72|348.72|350.62|348.62|9
1727348870000|2024-09-26 11:07:50|350.7|348.7|350.72|348.72|350.73|348.73|350.7|348.7|5
1727348880000|2024-09-26 11:08:00|350.73|348.73|350.59|348.59|350.74|348.74|350.57|348.57|16
1727348890000|2024-09-26 11:08:10|350.6|348.6|350.56|348.56|350.6|348.6|350.56|348.56|8
1727348900000|2024-09-26 11:08:20|350.52|348.52|350.48|348.48|350.52|348.52|350.43|348.43|14
1727348910000|2024-09-26 11:08:30|350.49|348.49|350.46|348.46|350.49|348.49|350.45|348.45|16
1727348920000|2024-09-26 11:08:40|350.47|348.47|350.37|348.37|350.47|348.47|350.34|348.34|16
1727348930000|2024-09-26 11:08:50|350.38|348.38|350.33|348.33|350.38|348.38|350.31|348.31|14
1727348940000|2024-09-26 11:09:00|350.32|348.32|350.34|348.34|350.4|348.4|350.32|348.32|18
1727348950000|2024-09-26 11:09:10|350.35|348.35|350.32|348.32|350.35|348.35|350.32|348.32|3
1727348960000|2024-09-26 11:09:20|350.33|348.33|350.33|348.33|350.34|348.34|350.32|348.32|4
1727348970000|2024-09-26 11:09:30|350.34|348.34|350.32|348.32|350.34|348.34|350.32|348.32|2
1727348980000|2024-09-26 11:09:40|350.41|348.41|350.43|348.43|350.44|348.44|350.41|348.41|4
1727348990000|2024-09-26 11:09:50|350.42|348.42|350.43|348.43|350.43|348.43|350.39|348.39|3
1727349000000|2024-09-26 11:10:00|350.42|348.42|350.31|348.31|350.42|348.42|350.31|348.31|4
1727349020000|2024-09-26 11:10:20|350.32|348.32|350.33|348.33|350.33|348.33|350.32|348.32|2
1727349040000|2024-09-26 11:10:40|350.31|348.31|350.31|348.31|350.31|348.31|350.31|348.31|1
1727349050000|2024-09-26 11:10:50|350.28|348.28|350.26|348.26|350.28|348.28|350.26|348.26|3
1727349060000|2024-09-26 11:11:00|350.27|348.27|350.3|348.3|350.36|348.36|350.27|348.27|17
1727349070000|2024-09-26 11:11:10|350.29|348.29|350.29|348.29|350.29|348.29|350.27|348.27|9
1727349080000|2024-09-26 11:11:20|350.3|348.3|350.35|348.35|350.37|348.37|350.3|348.3|7
1727349090000|2024-09-26 11:11:30|350.36|348.36|350.36|348.36|350.36|348.36|350.36|348.36|1
1727349100000|2024-09-26 11:11:40|350.37|348.37|350.49|348.49|350.5|348.5|350.35|348.35|15
1727349110000|2024-09-26 11:11:50|350.5|348.5|350.49|348.49|350.5|348.5|350.49|348.49|4
1727349120000|2024-09-26 11:12:00|350.5|348.5|350.46|348.46|350.5|348.5|350.46|348.46|6
1727349130000|2024-09-26 11:12:10|350.45|348.45|350.44|348.44|350.47|348.47|350.44|348.44|11
1727349140000|2024-09-26 11:12:20|350.47|348.47|350.48|348.48|350.49|348.49|350.46|348.46|15
1727349150000|2024-09-26 11:12:30|350.47|348.47|350.44|348.44|350.48|348.48|350.44|348.44|9
1727349160000|2024-09-26 11:12:40|350.41|348.41|350.12|348.12|350.41|348.41|350.12|348.12|9
1727349170000|2024-09-26 11:12:50|350.11|348.11|350.04|348.04|350.11|348.11|350.03|348.03|13
1727349180000|2024-09-26 11:13:00|350.06|348.06|350.06|348.06|350.08|348.08|350.06|348.06|3
1727349190000|2024-09-26 11:13:10|350.05|348.05|350.09|348.09|350.09|348.09|350.05|348.05|7
1727349200000|2024-09-26 11:13:20|350.1|348.1|350.09|348.09|350.12|348.12|350.09|348.09|4
1727349230000|2024-09-26 11:13:50|350.12|348.12|350.17|348.17|350.21|348.21|350.12|348.12|10
1727349240000|2024-09-26 11:14:00|350.18|348.18|350.17|348.17|350.18|348.18|350.17|348.17|2
1727349250000|2024-09-26 11:14:10|350.18|348.18|350.17|348.17|350.19|348.19|350.17|348.17|4
1727349260000|2024-09-26 11:14:20|350.18|348.18|350.22|348.22|350.22|348.22|350.18|348.18|3
1727349270000|2024-09-26 11:14:30|350.27|348.27|350.27|348.27|350.31|348.31|350.26|348.26|15
1727349280000|2024-09-26 11:14:40|350.28|348.28|350.37|348.37|350.38|348.38|350.28|348.28|10
1727349290000|2024-09-26 11:14:50|350.38|348.38|350.46|348.46|350.5|348.5|350.38|348.38|12
1727349300000|2024-09-26 11:15:00|350.47|348.47|350.46|348.46|350.48|348.48|350.44|348.44|7
1727349310000|2024-09-26 11:15:10|350.47|348.47|350.45|348.45|350.47|348.47|350.42|348.42|14
1727349320000|2024-09-26 11:15:20|350.46|348.46|350.46|348.46|350.49|348.49|350.46|348.46|8
1727349340000|2024-09-26 11:15:40|350.48|348.48|350.56|348.56|350.57|348.57|350.46|348.46|18
1727349350000|2024-09-26 11:15:50|350.57|348.57|350.6|348.6|350.6|348.6|350.56|348.56|13
1727349360000|2024-09-26 11:16:00|350.59|348.59|350.78|348.78|350.78|348.78|350.56|348.56|23
1727349370000|2024-09-26 11:16:10|350.77|348.77|350.78|348.78|350.79|348.79|350.76|348.76|17
1727349380000|2024-09-26 11:16:20|350.79|348.79|351|349|351.01|349.01|350.78|348.78|16
1727349390000|2024-09-26 11:16:30|351.02|349.02|351.15|349.15|351.15|349.15|350.99|348.99|11
1727349400000|2024-09-26 11:16:40|351.14|349.14|351.2|349.2|351.21|349.21|351.14|349.14|11
1727349410000|2024-09-26 11:16:50|351.17|349.17|351.18|349.18|351.19|349.19|351.07|349.07|18
1727349420000|2024-09-26 11:17:00|351.17|349.17|351.03|349.03|351.17|349.17|351.02|349.02|12
1727349430000|2024-09-26 11:17:10|351.06|349.06|351.04|349.04|351.06|349.06|351|349|11
1727349440000|2024-09-26 11:17:20|351.03|349.03|351|349|351.08|349.08|350.96|348.96|21
1727349450000|2024-09-26 11:17:30|351.02|349.02|351.03|349.03|351.06|349.06|350.96|348.96|14
1727349460000|2024-09-26 11:17:40|351.01|349.01|350.97|348.97|351.03|349.03|350.93|348.93|16
1727349470000|2024-09-26 11:17:50|351.01|349.01|350.93|348.93|351.01|349.01|350.93|348.93|14
1727349480000|2024-09-26 11:18:00|350.96|348.96|351.13|349.13|351.14|349.14|350.93|348.93|20
1727349490000|2024-09-26 11:18:10|351.15|349.15|351.04|349.04|351.16|349.16|351.04|349.04|20
1727349500000|2024-09-26 11:18:20|351.01|349.01|351.02|349.02|351.07|349.07|350.95|348.95|14
1727349510000|2024-09-26 11:18:30|351|349|350.96|348.96|351|349|350.95|348.95|19
1727349520000|2024-09-26 11:18:40|350.95|348.95|351.15|349.15|351.15|349.15|350.95|348.95|15
1727349530000|2024-09-26 11:18:50|351.17|349.17|351.17|349.17|351.22|349.22|351.14|349.14|14
1727349540000|2024-09-26 11:19:00|351.2|349.2|351.12|349.12|351.2|349.2|351.12|349.12|16
1727349550000|2024-09-26 11:19:10|351.21|349.21|351.24|349.24|351.29|349.29|351.21|349.21|20
1727349560000|2024-09-26 11:19:20|351.25|349.25|351.22|349.22|351.25|349.25|351.18|349.18|20
1727349570000|2024-09-26 11:19:30|351.23|349.23|351.04|349.04|351.23|349.23|351|349|16
1727349580000|2024-09-26 11:19:40|351.06|349.06|351.02|349.02|351.08|349.08|351.01|349.01|12
1727349590000|2024-09-26 11:19:50|351|349|350.86|348.86|351|349|350.76|348.76|20
1727349600000|2024-09-26 11:20:00|350.84|348.84|350.85|348.85|350.88|348.88|350.77|348.77|19
1727349610000|2024-09-26 11:20:10|350.86|348.86|351.04|349.04|351.04|349.04|350.86|348.86|11
1727349620000|2024-09-26 11:20:20|351.05|349.05|351.01|349.01|351.13|349.13|350.91|348.91|16
1727349630000|2024-09-26 11:20:30|351|349|351.08|349.08|351.19|349.19|351|349|22
1727349640000|2024-09-26 11:20:40|351.04|349.04|351.07|349.07|351.1|349.1|351.02|349.02|12
1727349650000|2024-09-26 11:20:50|351.09|349.09|351.17|349.17|351.17|349.17|351.08|349.08|15
1727349660000|2024-09-26 11:21:00|351.14|349.14|350.95|348.95|351.14|349.14|350.95|348.95|15
1727349670000|2024-09-26 11:21:10|350.94|348.94|350.93|348.93|350.94|348.94|350.91|348.91|9
1727349680000|2024-09-26 11:21:20|350.91|348.91|350.92|348.92|350.94|348.94|350.9|348.9|12
1727349690000|2024-09-26 11:21:30|350.93|348.93|350.79|348.79|350.94|348.94|350.67|348.67|19
1727349700000|2024-09-26 11:21:40|350.8|348.8|350.76|348.76|350.82|348.82|350.73|348.73|19
1727349710000|2024-09-26 11:21:50|350.75|348.75|350.78|348.78|350.79|348.79|350.74|348.74|12
1727349720000|2024-09-26 11:22:00|350.79|348.79|350.96|348.96|351|349|350.79|348.79|17
1727349730000|2024-09-26 11:22:10|350.95|348.95|350.9|348.9|350.96|348.96|350.89|348.89|10
1727349740000|2024-09-26 11:22:20|350.89|348.89|350.91|348.91|350.91|348.91|350.89|348.89|7
1727349750000|2024-09-26 11:22:30|350.9|348.9|350.9|348.9|350.92|348.92|350.9|348.9|5
1727349760000|2024-09-26 11:22:40|350.91|348.91|350.99|348.99|350.99|348.99|350.89|348.89|19
1727349770000|2024-09-26 11:22:50|351|349|350.97|348.97|351.01|349.01|350.96|348.96|15
1727349780000|2024-09-26 11:23:00|350.96|348.96|350.93|348.93|350.99|348.99|350.91|348.91|17
1727349790000|2024-09-26 11:23:10|350.95|348.95|351.05|349.05|351.05|349.05|350.95|348.95|12
1727349800000|2024-09-26 11:23:20|351.04|349.04|351.09|349.09|351.11|349.11|351.04|349.04|14
1727349810000|2024-09-26 11:23:30|351.1|349.1|351.09|349.09|351.11|349.11|351.07|349.07|11
1727349820000|2024-09-26 11:23:40|351.07|349.07|351.07|349.07|351.07|349.07|351.07|349.07|1
1727349830000|2024-09-26 11:23:50|351.09|349.09|351.12|349.12|351.14|349.14|351.05|349.05|10
1727349840000|2024-09-26 11:24:00|351.13|349.13|351.17|349.17|351.18|349.18|351.12|349.12|13
1727349850000|2024-09-26 11:24:10|351.16|349.16|351.09|349.09|351.16|349.16|351.09|349.09|4
1727349860000|2024-09-26 11:24:20|351.1|349.1|351.09|349.09|351.1|349.1|351.02|349.02|10
1727349870000|2024-09-26 11:24:30|351.1|349.1|351.1|349.1|351.1|349.1|351.04|349.04|8
1727349880000|2024-09-26 11:24:40|351.09|349.09|351.15|349.15|351.15|349.15|351.06|349.06|13
1727349890000|2024-09-26 11:24:50|351.16|349.16|350.96|348.96|351.16|349.16|350.96|348.96|11
1727349900000|2024-09-26 11:25:00|350.91|348.91|350.93|348.93|351.1|349.1|350.91|348.91|17
1727349910000|2024-09-26 11:25:10|350.92|348.92|350.91|348.91|350.93|348.93|350.91|348.91|8
1727349920000|2024-09-26 11:25:20|350.92|348.92|350.72|348.72|350.92|348.92|350.7|348.7|11
1727349930000|2024-09-26 11:25:30|350.73|348.73|350.85|348.85|350.86|348.86|350.73|348.73|13
1727349940000|2024-09-26 11:25:40|350.84|348.84|350.88|348.88|350.88|348.88|350.78|348.78|9
1727349950000|2024-09-26 11:25:50|350.89|348.89|350.81|348.81|350.92|348.92|350.8|348.8|12
1727349960000|2024-09-26 11:26:00|350.82|348.82|350.75|348.75|350.86|348.86|350.7|348.7|19
1727349970000|2024-09-26 11:26:10|350.76|348.76|350.71|348.71|350.77|348.77|350.71|348.71|14
1727349980000|2024-09-26 11:26:20|350.7|348.7|350.72|348.72|350.73|348.73|350.68|348.68|7
1727349990000|2024-09-26 11:26:30|350.76|348.76|350.7|348.7|350.81|348.81|350.69|348.69|20
1727350000000|2024-09-26 11:26:40|350.71|348.71|350.6|348.6|350.73|348.73|350.59|348.59|9
1727350010000|2024-09-26 11:26:50|350.58|348.58|350.52|348.52|350.61|348.61|350.51|348.51|11
1727350020000|2024-09-26 11:27:00|350.56|348.56|350.59|348.59|350.62|348.62|350.53|348.53|21
1727350030000|2024-09-26 11:27:10|350.57|348.57|350.58|348.58|350.61|348.61|350.55|348.55|9
1727350040000|2024-09-26 11:27:20|350.59|348.59|350.56|348.56|350.6|348.6|350.55|348.55|10
1727350050000|2024-09-26 11:27:30|350.55|348.55|350.54|348.54|350.55|348.55|350.5|348.5|9
1727350060000|2024-09-26 11:27:40|350.51|348.51|350.6|348.6|350.62|348.62|350.51|348.51|11
1727350070000|2024-09-26 11:27:50|350.59|348.59|350.6|348.6|350.61|348.61|350.59|348.59|3
1727350080000|2024-09-26 11:28:00|350.59|348.59|350.43|348.43|350.59|348.59|350.43|348.43|3
1727350090000|2024-09-26 11:28:10|350.46|348.46|350.4|348.4|350.46|348.46|350.39|348.39|9
1727350100000|2024-09-26 11:28:20|350.41|348.41|350.45|348.45|350.47|348.47|350.4|348.4|16
1727350110000|2024-09-26 11:28:30|350.44|348.44|350.43|348.43|350.45|348.45|350.43|348.43|9
1727350120000|2024-09-26 11:28:40|350.41|348.41|350.41|348.41|350.41|348.41|350.41|348.41|1
1727350130000|2024-09-26 11:28:50|350.35|348.35|350.18|348.18|350.35|348.35|350.18|348.18|8
1727350140000|2024-09-26 11:29:00|350.2|348.2|350.14|348.14|350.22|348.22|350.14|348.14|11
1727350150000|2024-09-26 11:29:10|350.15|348.15|349.88|347.88|350.17|348.17|349.87|347.87|13
1727350160000|2024-09-26 11:29:20|349.87|347.87|349.89|347.89|349.92|347.92|349.87|347.87|15
1727350170000|2024-09-26 11:29:30|349.88|347.88|349.82|347.82|349.88|347.88|349.79|347.79|18
1727350180000|2024-09-26 11:29:40|349.79|347.79|349.79|347.79|349.79|347.79|349.79|347.79|1
1727350190000|2024-09-26 11:29:50|349.8|347.8|349.84|347.84|349.84|347.84|349.79|347.79|8
1727350200000|2024-09-26 11:30:00|349.85|347.85|349.86|347.86|349.9|347.9|349.85|347.85|7
1727350210000|2024-09-26 11:30:10|349.81|347.81|349.84|347.84|349.85|347.85|349.79|347.79|9
1727350220000|2024-09-26 11:30:20|349.92|347.92|349.92|347.92|349.92|347.92|349.88|347.88|8
1727350230000|2024-09-26 11:30:30|349.91|347.91|349.77|347.77|349.92|347.92|349.76|347.76|17
1727350240000|2024-09-26 11:30:40|349.71|347.71|349.72|347.72|349.74|347.74|349.69|347.69|8
1727350250000|2024-09-26 11:30:50|349.73|347.73|349.62|347.62|349.73|347.73|349.6|347.6|10
1727350260000|2024-09-26 11:31:00|349.63|347.63|349.61|347.61|349.79|347.79|349.6|347.6|19
1727350270000|2024-09-26 11:31:10|349.6|347.6|349.55|347.55|349.63|347.63|349.54|347.54|18
1727350280000|2024-09-26 11:31:20|349.54|347.54|349.55|347.55|349.55|347.55|349.53|347.53|8
1727350290000|2024-09-26 11:31:30|349.57|347.57|349.44|347.44|349.68|347.68|349.39|347.39|23
1727350300000|2024-09-26 11:31:40|349.46|347.46|349.47|347.47|349.48|347.48|349.45|347.45|9
1727350310000|2024-09-26 11:31:50|349.53|347.53|349.57|347.57|349.61|347.61|349.53|347.53|21
1727350320000|2024-09-26 11:32:00|349.55|347.55|349.4|347.4|349.55|347.55|349.38|347.38|14
1727350330000|2024-09-26 11:32:10|349.41|347.41|349.17|347.17|349.41|347.41|349.01|347.01|18
1727350340000|2024-09-26 11:32:20|349.18|347.18|349.32|347.32|349.32|347.32|349.14|347.14|15
1727350350000|2024-09-26 11:32:30|349.31|347.31|349.28|347.28|349.31|347.31|349.26|347.26|14
1727350360000|2024-09-26 11:32:40|349.29|347.29|349.24|347.24|349.29|347.29|349.23|347.23|8
1727350370000|2024-09-26 11:32:50|349.23|347.23|349.44|347.44|349.48|347.48|349.23|347.23|15
1727350380000|2024-09-26 11:33:00|349.45|347.45|349.63|347.63|349.64|347.64|349.44|347.44|19
1727350390000|2024-09-26 11:33:10|349.64|347.64|349.72|347.72|349.75|347.75|349.63|347.63|16
1727350400000|2024-09-26 11:33:20|349.74|347.74|349.72|347.72|349.77|347.77|349.69|347.69|12
1727350410000|2024-09-26 11:33:30|349.73|347.73|349.71|347.71|349.74|347.74|349.71|347.71|9
1727350420000|2024-09-26 11:33:40|349.7|347.7|349.71|347.71|349.73|347.73|349.7|347.7|5
1727350430000|2024-09-26 11:33:50|349.72|347.72|349.72|347.72|349.73|347.73|349.72|347.72|3
1727350440000|2024-09-26 11:34:00|349.73|347.73|349.67|347.67|349.73|347.73|349.61|347.61|20
1727350450000|2024-09-26 11:34:10|349.66|347.66|349.75|347.75|349.75|347.75|349.63|347.63|13
1727350460000|2024-09-26 11:34:20|349.73|347.73|349.72|347.72|349.74|347.74|349.72|347.72|6
1727350470000|2024-09-26 11:34:30|349.73|347.73|349.72|347.72|349.73|347.73|349.72|347.72|2
1727350480000|2024-09-26 11:34:40|349.66|347.66|349.6|347.6|349.66|347.66|349.6|347.6|3
1727350490000|2024-09-26 11:34:50|349.57|347.57|349.54|347.54|349.57|347.57|349.54|347.54|2
1727350500000|2024-09-26 11:35:00|349.52|347.52|349.34|347.34|349.52|347.52|349.33|347.33|15
1727350510000|2024-09-26 11:35:10|349.33|347.33|349.45|347.45|349.45|347.45|349.33|347.33|12
1727350520000|2024-09-26 11:35:20|349.47|347.47|349.56|347.56|349.61|347.61|349.47|347.47|18
1727350530000|2024-09-26 11:35:30|349.55|347.55|349.6|347.6|349.63|347.63|349.54|347.54|12
1727350540000|2024-09-26 11:35:40|349.68|347.68|349.77|347.77|349.77|347.77|349.68|347.68|7
1727350550000|2024-09-26 11:35:50|349.75|347.75|349.77|347.77|349.77|347.77|349.75|347.75|4
1727350560000|2024-09-26 11:36:00|349.74|347.74|349.73|347.73|349.74|347.74|349.71|347.71|5
1727350570000|2024-09-26 11:36:10|349.69|347.69|349.73|347.73|349.73|347.73|349.62|347.62|13
1727350580000|2024-09-26 11:36:20|349.76|347.76|349.8|347.8|349.8|347.8|349.76|347.76|3
1727350590000|2024-09-26 11:36:30|349.85|347.85|349.85|347.85|349.89|347.89|349.82|347.82|22
1727350600000|2024-09-26 11:36:40|349.86|347.86|349.81|347.81|349.88|347.88|349.76|347.76|18
1727350610000|2024-09-26 11:36:50|349.83|347.83|350.05|348.05|350.05|348.05|349.83|347.83|15
1727350620000|2024-09-26 11:37:00|350.12|348.12|349.81|347.81|350.14|348.14|349.81|347.81|20
1727350630000|2024-09-26 11:37:10|349.82|347.82|349.92|347.92|349.93|347.93|349.82|347.82|13
1727350640000|2024-09-26 11:37:20|349.88|347.88|350.06|348.06|350.06|348.06|349.83|347.83|19
1727350650000|2024-09-26 11:37:30|350.12|348.12|350.12|348.12|350.15|348.15|350.1|348.1|16
1727350660000|2024-09-26 11:37:40|350.19|348.19|350.26|348.26|350.26|348.26|350.13|348.13|16
1727350670000|2024-09-26 11:37:50|350.25|348.25|350.24|348.24|350.27|348.27|350.19|348.19|14
1727350680000|2024-09-26 11:38:00|350.23|348.23|350.22|348.22|350.23|348.23|350.21|348.21|9
1727350690000|2024-09-26 11:38:10|350.23|348.23|350.22|348.22|350.24|348.24|350.22|348.22|6
1727350700000|2024-09-26 11:38:20|350.23|348.23|350.22|348.22|350.26|348.26|350.22|348.22|9
1727350710000|2024-09-26 11:38:30|350.23|348.23|350.23|348.23|350.23|348.23|350.23|348.23|1
1727350720000|2024-09-26 11:38:40|350.24|348.24|350.25|348.25|350.25|348.25|350.24|348.24|2
1727350730000|2024-09-26 11:38:50|350.26|348.26|350.26|348.26|350.36|348.36|350.26|348.26|18
1727350740000|2024-09-26 11:39:00|350.28|348.28|350.2|348.2|350.31|348.31|350.2|348.2|7
1727350750000|2024-09-26 11:39:10|350.23|348.23|350.33|348.33|350.34|348.34|350.23|348.23|7
1727350760000|2024-09-26 11:39:20|350.38|348.38|350.48|348.48|350.48|348.48|350.38|348.38|11
1727350770000|2024-09-26 11:39:30|350.52|348.52|350.49|348.49|350.52|348.52|350.49|348.49|12
1727350780000|2024-09-26 11:39:40|350.48|348.48|350.43|348.43|350.49|348.49|350.43|348.43|10
1727350790000|2024-09-26 11:39:50|350.44|348.44|350.48|348.48|350.49|348.49|350.43|348.43|10
1727350800000|2024-09-26 11:40:00|350.49|348.49|350.5|348.5|350.56|348.56|350.49|348.49|12
1727350810000|2024-09-26 11:40:10|350.49|348.49|350.52|348.52|350.52|348.52|350.48|348.48|8
1727350820000|2024-09-26 11:40:20|350.54|348.54|350.58|348.58|350.6|348.6|350.52|348.52|17
1727350830000|2024-09-26 11:40:30|350.57|348.57|350.56|348.56|350.57|348.57|350.5|348.5|12
1727350840000|2024-09-26 11:40:40|350.55|348.55|350.49|348.49|350.55|348.55|350.49|348.49|8
1727350850000|2024-09-26 11:40:50|350.46|348.46|350.42|348.42|350.46|348.46|350.41|348.41|4
1727350860000|2024-09-26 11:41:00|350.41|348.41|350.49|348.49|350.52|348.52|350.41|348.41|18
1727350870000|2024-09-26 11:41:10|350.5|348.5|350.51|348.51|350.51|348.51|350.49|348.49|10
1727350880000|2024-09-26 11:41:20|350.53|348.53|350.67|348.67|350.67|348.67|350.53|348.53|12
1727350890000|2024-09-26 11:41:30|350.68|348.68|350.55|348.55|350.72|348.72|350.55|348.55|17
1727350900000|2024-09-26 11:41:40|350.56|348.56|350.6|348.6|350.6|348.6|350.55|348.55|8
1727350910000|2024-09-26 11:41:50|350.59|348.59|350.57|348.57|350.6|348.6|350.57|348.57|10
1727350920000|2024-09-26 11:42:00|350.54|348.54|350.59|348.59|350.59|348.59|350.51|348.51|7
1727350930000|2024-09-26 11:42:10|350.6|348.6|350.45|348.45|350.6|348.6|350.42|348.42|11
1727350940000|2024-09-26 11:42:20|350.44|348.44|350.48|348.48|350.48|348.48|350.44|348.44|7
1727350950000|2024-09-26 11:42:30|350.46|348.46|350.27|348.27|350.47|348.47|350.27|348.27|9
1727350960000|2024-09-26 11:42:40|350.24|348.24|350.24|348.24|350.24|348.24|350.23|348.23|3
1727350970000|2024-09-26 11:42:50|350.23|348.23|350.33|348.33|350.34|348.34|350.23|348.23|15
1727350980000|2024-09-26 11:43:00|350.3|348.3|350.36|348.36|350.38|348.38|350.3|348.3|4
1727350990000|2024-09-26 11:43:10|350.33|348.33|350.35|348.35|350.35|348.35|350.3|348.3|3
1727351000000|2024-09-26 11:43:20|350.36|348.36|350.3|348.3|350.36|348.36|350.3|348.3|6
1727351040000|2024-09-26 11:44:00|350.32|348.32|350.37|348.37|350.38|348.38|350.32|348.32|7
1727351050000|2024-09-26 11:44:10|350.35|348.35|350.3|348.3|350.35|348.35|350.3|348.3|4
1727351070000|2024-09-26 11:44:30|350.32|348.32|350.4|348.4|350.4|348.4|350.32|348.32|7
1727351080000|2024-09-26 11:44:40|350.39|348.39|350.4|348.4|350.42|348.42|350.38|348.38|8
1727351090000|2024-09-26 11:44:50|350.39|348.39|350.39|348.39|350.43|348.43|350.38|348.38|12
1727351100000|2024-09-26 11:45:00|350.38|348.38|350.4|348.4|350.41|348.41|350.38|348.38|7
1727351110000|2024-09-26 11:45:10|350.38|348.38|350.34|348.34|350.44|348.44|350.34|348.34|12
1727351120000|2024-09-26 11:45:20|350.35|348.35|350.35|348.35|350.36|348.36|350.34|348.34|4
1727351130000|2024-09-26 11:45:30|350.33|348.33|350.21|348.21|350.33|348.33|350.21|348.21|6
1727351140000|2024-09-26 11:45:40|350.16|348.16|349.88|347.88|350.16|348.16|349.87|347.87|22
1727351150000|2024-09-26 11:45:50|349.87|347.87|349.84|347.84|349.92|347.92|349.83|347.83|11
1727351160000|2024-09-26 11:46:00|349.83|347.83|349.92|347.92|349.95|347.95|349.83|347.83|18
1727351170000|2024-09-26 11:46:10|349.89|347.89|349.93|347.93|349.96|347.96|349.89|347.89|9
1727351180000|2024-09-26 11:46:20|349.96|347.96|349.96|347.96|349.96|347.96|349.96|347.96|1
1727351190000|2024-09-26 11:46:30|349.94|347.94|350.01|348.01|350.01|348.01|349.94|347.94|4
1727351200000|2024-09-26 11:46:40|350|348|350.15|348.15|350.15|348.15|350|348|18
1727351210000|2024-09-26 11:46:50|350.16|348.16|350.21|348.21|350.22|348.22|350.15|348.15|14
1727351220000|2024-09-26 11:47:00|350.2|348.2|350.25|348.25|350.25|348.25|350.2|348.2|16
1727351230000|2024-09-26 11:47:10|350.24|348.24|350.38|348.38|350.38|348.38|350.2|348.2|18
1727351240000|2024-09-26 11:47:20|350.37|348.37|350.36|348.36|350.38|348.38|350.34|348.34|8
1727351250000|2024-09-26 11:47:30|350.35|348.35|350.34|348.34|350.36|348.36|350.34|348.34|4
1727351260000|2024-09-26 11:47:40|350.33|348.33|350.35|348.35|350.37|348.37|350.33|348.33|11
1727351270000|2024-09-26 11:47:50|350.34|348.34|350.34|348.34|350.34|348.34|350.34|348.34|1
1727351280000|2024-09-26 11:48:00|350.31|348.31|350.35|348.35|350.35|348.35|350.31|348.31|3
1727351290000|2024-09-26 11:48:10|350.36|348.36|350.35|348.35|350.36|348.36|350.34|348.34|8
1727351300000|2024-09-26 11:48:20|350.36|348.36|350.35|348.35|350.36|348.36|350.34|348.34|10
1727351310000|2024-09-26 11:48:30|350.36|348.36|350.32|348.32|350.42|348.42|350.32|348.32|12
1727351320000|2024-09-26 11:48:40|350.26|348.26|350.39|348.39|350.4|348.4|350.24|348.24|11
1727351330000|2024-09-26 11:48:50|350.36|348.36|350.4|348.4|350.42|348.42|350.36|348.36|12
1727351340000|2024-09-26 11:49:00|350.41|348.41|350.51|348.51|350.51|348.51|350.36|348.36|15
1727351350000|2024-09-26 11:49:10|350.5|348.5|350.5|348.5|350.53|348.53|350.5|348.5|9
1727351360000|2024-09-26 11:49:20|350.49|348.49|350.49|348.49|350.49|348.49|350.48|348.48|5
1727351370000|2024-09-26 11:49:30|350.5|348.5|350.51|348.51|350.53|348.53|350.49|348.49|11
1727351380000|2024-09-26 11:49:40|350.5|348.5|350.49|348.49|350.51|348.51|350.49|348.49|4
1727351390000|2024-09-26 11:49:50|350.5|348.5|350.47|348.47|350.5|348.5|350.47|348.47|11
1727351400000|2024-09-26 11:50:00|350.46|348.46|350.31|348.31|350.46|348.46|350.29|348.29|6
1727351410000|2024-09-26 11:50:10|350.3|348.3|350.31|348.31|350.31|348.31|350.3|348.3|2
1727351420000|2024-09-26 11:50:20|350.3|348.3|350.24|348.24|350.31|348.31|350.24|348.24|7
1727351430000|2024-09-26 11:50:30|350.27|348.27|350.28|348.28|350.29|348.29|350.27|348.27|8
1727351440000|2024-09-26 11:50:40|350.27|348.27|350.25|348.25|350.28|348.28|350.25|348.25|7
1727351450000|2024-09-26 11:50:50|350.26|348.26|350.25|348.25|350.29|348.29|350.25|348.25|14
1727351460000|2024-09-26 11:51:00|350.28|348.28|350.27|348.27|350.29|348.29|350.26|348.26|8
1727351470000|2024-09-26 11:51:10|350.29|348.29|350.39|348.39|350.39|348.39|350.26|348.26|16
1727351480000|2024-09-26 11:51:20|350.38|348.38|350.25|348.25|350.38|348.38|350.25|348.25|17
1727351490000|2024-09-26 11:51:30|350.27|348.27|350.33|348.33|350.42|348.42|350.27|348.27|17
1727351500000|2024-09-26 11:51:40|350.34|348.34|350.37|348.37|350.37|348.37|350.34|348.34|7
1727351510000|2024-09-26 11:51:50|350.36|348.36|350.4|348.4|350.42|348.42|350.36|348.36|12
1727351520000|2024-09-26 11:52:00|350.41|348.41|350.27|348.27|350.41|348.41|350.25|348.25|8
1727351530000|2024-09-26 11:52:10|350.29|348.29|350.4|348.4|350.4|348.4|350.29|348.29|10
1727351540000|2024-09-26 11:52:20|350.39|348.39|350.19|348.19|350.4|348.4|350.17|348.17|17
1727351550000|2024-09-26 11:52:30|350.18|348.18|350.2|348.2|350.21|348.21|350.17|348.17|10
1727351560000|2024-09-26 11:52:40|350.23|348.23|350.41|348.41|350.41|348.41|350.23|348.23|10
1727351570000|2024-09-26 11:52:50|350.4|348.4|350.4|348.4|350.4|348.4|350.39|348.39|3
1727351580000|2024-09-26 11:53:00|350.39|348.39|350.32|348.32|350.4|348.4|350.28|348.28|21
1727351590000|2024-09-26 11:53:10|350.36|348.36|350.35|348.35|350.38|348.38|350.35|348.35|8
1727351600000|2024-09-26 11:53:20|350.3|348.3|350.24|348.24|350.3|348.3|350.24|348.24|6
1727351610000|2024-09-26 11:53:30|350.25|348.25|350.31|348.31|350.33|348.33|350.25|348.25|11
1727351620000|2024-09-26 11:53:40|350.32|348.32|350.25|348.25|350.33|348.33|350.25|348.25|13
1727351630000|2024-09-26 11:53:50|350.24|348.24|350.19|348.19|350.24|348.24|350.17|348.17|12
1727351640000|2024-09-26 11:54:00|350.18|348.18|350.08|348.08|350.18|348.18|350.07|348.07|8
1727351650000|2024-09-26 11:54:10|350.1|348.1|350.13|348.13|350.15|348.15|350.1|348.1|7
1727351660000|2024-09-26 11:54:20|350.12|348.12|350.06|348.06|350.12|348.12|350.05|348.05|8
1727351670000|2024-09-26 11:54:30|350.05|348.05|350.07|348.07|350.08|348.08|350.05|348.05|7
1727351680000|2024-09-26 11:54:40|350.06|348.06|350.06|348.06|350.09|348.09|350.05|348.05|7
1727351690000|2024-09-26 11:54:50|350.05|348.05|349.83|347.83|350.06|348.06|349.83|347.83|18
1727351700000|2024-09-26 11:55:00|349.84|347.84|349.9|347.9|349.92|347.92|349.78|347.78|13
1727351710000|2024-09-26 11:55:10|349.89|347.89|349.96|347.96|349.96|347.96|349.89|347.89|19
1727351720000|2024-09-26 11:55:20|349.95|347.95|349.96|347.96|349.96|347.96|349.92|347.92|13
1727351730000|2024-09-26 11:55:30|349.94|347.94|349.95|347.95|349.96|347.96|349.94|347.94|8
1727351740000|2024-09-26 11:55:40|349.99|347.99|349.95|347.95|349.99|347.99|349.91|347.91|16
1727351750000|2024-09-26 11:55:50|349.96|347.96|349.89|347.89|349.96|347.96|349.89|347.89|7
1727351760000|2024-09-26 11:56:00|349.91|347.91|349.87|347.87|349.91|347.91|349.87|347.87|8
1727351770000|2024-09-26 11:56:10|349.88|347.88|349.83|347.83|349.89|347.89|349.83|347.83|20
1727351780000|2024-09-26 11:56:20|349.84|347.84|349.87|347.87|349.87|347.87|349.84|347.84|7
1727351790000|2024-09-26 11:56:30|349.88|347.88|349.84|347.84|349.88|347.88|349.83|347.83|9
1727351800000|2024-09-26 11:56:40|349.85|347.85|349.77|347.77|349.85|347.85|349.76|347.76|9
1727351810000|2024-09-26 11:56:50|349.78|347.78|349.82|347.82|349.84|347.84|349.78|347.78|19
1727351820000|2024-09-26 11:57:00|349.81|347.81|349.81|347.81|349.82|347.82|349.78|347.78|14
1727351830000|2024-09-26 11:57:10|349.8|347.8|349.81|347.81|349.82|347.82|349.77|347.77|17
1727351840000|2024-09-26 11:57:20|349.8|347.8|349.79|347.79|349.82|347.82|349.79|347.79|14
1727351850000|2024-09-26 11:57:30|349.78|347.78|349.77|347.77|349.78|347.78|349.76|347.76|6
1727351860000|2024-09-26 11:57:40|349.79|347.79|349.87|347.87|349.87|347.87|349.79|347.79|7
1727351870000|2024-09-26 11:57:50|349.89|347.89|349.87|347.87|349.9|347.9|349.87|347.87|11
1727351880000|2024-09-26 11:58:00|349.88|347.88|349.91|347.91|349.92|347.92|349.88|347.88|5
1727351890000|2024-09-26 11:58:10|349.9|347.9|349.89|347.89|349.9|347.9|349.88|347.88|4
1727351900000|2024-09-26 11:58:20|349.91|347.91|349.91|347.91|349.91|347.91|349.9|347.9|5
1727351910000|2024-09-26 11:58:30|349.9|347.9|349.93|347.93|349.95|347.95|349.9|347.9|7
1727351920000|2024-09-26 11:58:40|349.94|347.94|350.1|348.1|350.1|348.1|349.93|347.93|10
1727351930000|2024-09-26 11:58:50|350.09|348.09|350.04|348.04|350.09|348.09|349.99|347.99|13
1727351940000|2024-09-26 11:59:00|350.02|348.02|349.9|347.9|350.02|348.02|349.9|347.9|13
1727351950000|2024-09-26 11:59:10|349.86|347.86|349.85|347.85|349.86|347.86|349.84|347.84|7
1727351960000|2024-09-26 11:59:20|349.86|347.86|349.85|347.85|349.86|347.86|349.85|347.85|6
1727351970000|2024-09-26 11:59:30|349.84|347.84|349.84|347.84|349.86|347.86|349.82|347.82|12
1727351980000|2024-09-26 11:59:40|349.85|347.85|349.9|347.9|349.92|347.92|349.84|347.84|7
1727351990000|2024-09-26 11:59:50|349.92|347.92|349.88|347.88|349.92|347.92|349.88|347.88|14
1727352000000|2024-09-26 12:00:00|349.89|347.89|349.93|347.93|350.01|348.01|349.85|347.85|18
1727352010000|2024-09-26 12:00:10|349.94|347.94|350.03|348.03|350.03|348.03|349.93|347.93|12
1727352030000|2024-09-26 12:00:30|350.02|348.02|350.08|348.08|350.08|348.08|350.02|348.02|5
1727352040000|2024-09-26 12:00:40|350.07|348.07|350.12|348.12|350.16|348.16|350.07|348.07|14
1727352050000|2024-09-26 12:00:50|350.13|348.13|350.16|348.16|350.17|348.17|350.13|348.13|11
1727352060000|2024-09-26 12:01:00|350.15|348.15|350.09|348.09|350.15|348.15|350.07|348.07|11
1727352070000|2024-09-26 12:01:10|350.1|348.1|350.31|348.31|350.33|348.33|350.1|348.1|16
1727352080000|2024-09-26 12:01:20|350.3|348.3|350.35|348.35|350.38|348.38|350.29|348.29|7
1727352090000|2024-09-26 12:01:30|350.34|348.34|350.37|348.37|350.39|348.39|350.31|348.31|12
1727352100000|2024-09-26 12:01:40|350.36|348.36|350.36|348.36|350.38|348.38|350.36|348.36|11
1727352110000|2024-09-26 12:01:50|350.37|348.37|350.32|348.32|350.37|348.37|350.32|348.32|8
1727352120000|2024-09-26 12:02:00|350.31|348.31|350.34|348.34|350.41|348.41|350.3|348.3|20
1727352130000|2024-09-26 12:02:10|350.33|348.33|350.33|348.33|350.34|348.34|350.31|348.31|18
1727352140000|2024-09-26 12:02:20|350.34|348.34|350.34|348.34|350.34|348.34|350.32|348.32|7
1727352150000|2024-09-26 12:02:30|350.33|348.33|350.32|348.32|350.39|348.39|350.32|348.32|11
1727352160000|2024-09-26 12:02:40|350.33|348.33|350.27|348.27|350.34|348.34|350.27|348.27|8
1727352170000|2024-09-26 12:02:50|350.28|348.28|350.25|348.25|350.28|348.28|350.25|348.25|5
1727352180000|2024-09-26 12:03:00|350.26|348.26|350.32|348.32|350.36|348.36|350.25|348.25|12
1727352190000|2024-09-26 12:03:10|350.33|348.33|350.34|348.34|350.37|348.37|350.33|348.33|14
1727352200000|2024-09-26 12:03:20|350.33|348.33|350.43|348.43|350.43|348.43|350.32|348.32|15
1727352210000|2024-09-26 12:03:30|350.44|348.44|350.39|348.39|350.44|348.44|350.39|348.39|12
1727352220000|2024-09-26 12:03:40|350.41|348.41|350.43|348.43|350.46|348.46|350.4|348.4|14
1727352230000|2024-09-26 12:03:50|350.44|348.44|350.42|348.42|350.47|348.47|350.42|348.42|15
1727352240000|2024-09-26 12:04:00|350.43|348.43|350.32|348.32|350.44|348.44|350.27|348.27|19
1727352250000|2024-09-26 12:04:10|350.3|348.3|350.3|348.3|350.32|348.32|350.29|348.29|11
1727352260000|2024-09-26 12:04:20|350.31|348.31|350.21|348.21|350.31|348.31|350.21|348.21|7
1727352270000|2024-09-26 12:04:30|350.2|348.2|350.15|348.15|350.2|348.2|350.14|348.14|3
1727352290000|2024-09-26 12:04:50|350.14|348.14|350.14|348.14|350.15|348.15|350.14|348.14|3
1727352300000|2024-09-26 12:05:00|350.12|348.12|349.96|347.96|350.12|348.12|349.95|347.95|10
1727352310000|2024-09-26 12:05:10|349.95|347.95|349.76|347.76|349.96|347.96|349.75|347.75|21
1727352320000|2024-09-26 12:05:20|349.77|347.77|349.71|347.71|349.8|347.8|349.71|347.71|8
1727352330000|2024-09-26 12:05:30|349.69|347.69|349.55|347.55|349.69|347.69|349.55|347.55|10
1727352340000|2024-09-26 12:05:40|349.56|347.56|349.53|347.53|349.56|347.56|349.52|347.52|16
1727352350000|2024-09-26 12:05:50|349.54|347.54|349.54|347.54|349.55|347.55|349.53|347.53|6
1727352360000|2024-09-26 12:06:00|349.55|347.55|349.53|347.53|349.55|347.55|349.51|347.51|7
1727352370000|2024-09-26 12:06:10|349.54|347.54|349.59|347.59|349.59|347.59|349.53|347.53|7
1727352380000|2024-09-26 12:06:20|349.56|347.56|349.52|347.52|349.56|347.56|349.48|347.48|9
1727352390000|2024-09-26 12:06:30|349.53|347.53|349.56|347.56|349.56|347.56|349.53|347.53|3
1727352400000|2024-09-26 12:06:40|349.55|347.55|349.55|347.55|349.56|347.56|349.55|347.55|5
1727352410000|2024-09-26 12:06:50|349.56|347.56|349.5|347.5|349.56|347.56|349.5|347.5|20
1727352420000|2024-09-26 12:07:00|349.49|347.49|349.48|347.48|349.49|347.49|349.48|347.48|2
1727352430000|2024-09-26 12:07:10|349.54|347.54|349.55|347.55|349.55|347.55|349.5|347.5|11
1727352440000|2024-09-26 12:07:20|349.56|347.56|349.82|347.82|349.82|347.82|349.56|347.56|10
1727352450000|2024-09-26 12:07:30|349.83|347.83|349.76|347.76|349.83|347.83|349.76|347.76|7
1727352460000|2024-09-26 12:07:40|349.83|347.83|349.89|347.89|349.92|347.92|349.83|347.83|11
1727352470000|2024-09-26 12:07:50|349.88|347.88|349.89|347.89|349.89|347.89|349.88|347.88|8
1727352480000|2024-09-26 12:08:00|349.88|347.88|349.92|347.92|349.95|347.95|349.88|347.88|9
1727352490000|2024-09-26 12:08:10|349.93|347.93|349.83|347.83|349.93|347.93|349.83|347.83|16
1727352500000|2024-09-26 12:08:20|349.84|347.84|349.75|347.75|349.85|347.85|349.75|347.75|6
1727352510000|2024-09-26 12:08:30|349.74|347.74|349.74|347.74|349.74|347.74|349.69|347.69|6
1727352520000|2024-09-26 12:08:40|349.73|347.73|349.73|347.73|349.74|347.74|349.73|347.73|7
1727352530000|2024-09-26 12:08:50|349.8|347.8|349.73|347.73|349.8|347.8|349.73|347.73|3
1727352540000|2024-09-26 12:09:00|349.74|347.74|349.54|347.54|349.74|347.74|349.54|347.54|17
1727352550000|2024-09-26 12:09:10|349.53|347.53|349.44|347.44|349.53|347.53|349.44|347.44|6
1727352560000|2024-09-26 12:09:20|349.41|347.41|349.44|347.44|349.44|347.44|349.41|347.41|2
1727352570000|2024-09-26 12:09:30|349.45|347.45|349.44|347.44|349.47|347.47|349.44|347.44|6
1727352580000|2024-09-26 12:09:40|349.45|347.45|349.44|347.44|349.45|347.45|349.44|347.44|2
1727352590000|2024-09-26 12:09:50|349.45|347.45|349.45|347.45|349.45|347.45|349.45|347.45|1
1727352600000|2024-09-26 12:10:00|349.42|347.42|349.16|347.16|349.44|347.44|349.16|347.16|8
1727352610000|2024-09-26 12:10:10|349.14|347.14|349.25|347.25|349.26|347.26|349.14|347.14|9
1727352620000|2024-09-26 12:10:20|349.26|347.26|349.23|347.23|349.26|347.26|349.23|347.23|6
1727352630000|2024-09-26 12:10:30|349.22|347.22|349.14|347.14|349.22|347.22|349.14|347.14|12
1727352640000|2024-09-26 12:10:40|349.16|347.16|349.18|347.18|349.18|347.18|349.16|347.16|5
1727352650000|2024-09-26 12:10:50|349.19|347.19|349.26|347.26|349.27|347.27|349.19|347.19|12
1727352660000|2024-09-26 12:11:00|349.25|347.25|349.16|347.16|349.25|347.25|349.14|347.14|8
1727352670000|2024-09-26 12:11:10|349.14|347.14|349.16|347.16|349.16|347.16|349.13|347.13|9
1727352680000|2024-09-26 12:11:20|349.17|347.17|349.14|347.14|349.18|347.18|349.14|347.14|9
1727352690000|2024-09-26 12:11:30|349.13|347.13|349|347|349.13|347.13|349|347|7
1727352700000|2024-09-26 12:11:40|348.99|346.99|349|347|349.01|347.01|348.99|346.99|7
1727352710000|2024-09-26 12:11:50|348.99|346.99|349.2|347.2|349.22|347.22|348.99|346.99|9
1727352720000|2024-09-26 12:12:00|349.22|347.22|349.21|347.21|349.23|347.23|349.2|347.2|12
1727352730000|2024-09-26 12:12:10|349.22|347.22|349.32|347.32|349.32|347.32|349.21|347.21|17
1727352740000|2024-09-26 12:12:20|349.33|347.33|349.43|347.43|349.43|347.43|349.33|347.33|14
1727352750000|2024-09-26 12:12:30|349.42|347.42|349.4|347.4|349.43|347.43|349.4|347.4|6
1727352760000|2024-09-26 12:12:40|349.41|347.41|349.24|347.24|349.42|347.42|349.22|347.22|10
1727352770000|2024-09-26 12:12:50|349.27|347.27|349.26|347.26|349.3|347.3|349.23|347.23|10
1727352780000|2024-09-26 12:13:00|349.25|347.25|349.21|347.21|349.25|347.25|349.18|347.18|10
1727352800000|2024-09-26 12:13:20|349.22|347.22|349.29|347.29|349.3|347.3|349.2|347.2|12
1727352810000|2024-09-26 12:13:30|349.25|347.25|349.26|347.26|349.26|347.26|349.25|347.25|2
1727352820000|2024-09-26 12:13:40|349.22|347.22|349.42|347.42|349.42|347.42|349.22|347.22|13
1727352830000|2024-09-26 12:13:50|349.49|347.49|349.57|347.57|349.58|347.58|349.49|347.49|11
1727352840000|2024-09-26 12:14:00|349.56|347.56|349.48|347.48|349.57|347.57|349.42|347.42|18
1727352850000|2024-09-26 12:14:10|349.46|347.46|349.51|347.51|349.52|347.52|349.46|347.46|17
1727352860000|2024-09-26 12:14:20|349.5|347.5|349.61|347.61|349.61|347.61|349.5|347.5|7
1727352870000|2024-09-26 12:14:30|349.6|347.6|349.71|347.71|349.71|347.71|349.6|347.6|7
1727352880000|2024-09-26 12:14:40|349.69|347.69|349.68|347.68|349.7|347.7|349.67|347.67|12
1727352890000|2024-09-26 12:14:50|349.69|347.69|349.74|347.74|349.74|347.74|349.69|347.69|4
1727352900000|2024-09-26 12:15:00|349.7|347.7|349.71|347.71|349.75|347.75|349.69|347.69|10
1727352910000|2024-09-26 12:15:10|349.73|347.73|349.78|347.78|349.83|347.83|349.73|347.73|14
1727352920000|2024-09-26 12:15:20|349.79|347.79|349.67|347.67|349.79|347.79|349.67|347.67|8
1727352930000|2024-09-26 12:15:30|349.68|347.68|349.72|347.72|349.72|347.72|349.68|347.68|4
1727352940000|2024-09-26 12:15:40|349.71|347.71|349.7|347.7|349.71|347.71|349.69|347.69|7
1727352950000|2024-09-26 12:15:50|349.71|347.71|349.55|347.55|349.71|347.71|349.55|347.55|15
1727352960000|2024-09-26 12:16:00|349.52|347.52|349.49|347.49|349.52|347.52|349.42|347.42|10
1727352970000|2024-09-26 12:16:10|349.47|347.47|349.44|347.44|349.47|347.47|349.44|347.44|5
1727352980000|2024-09-26 12:16:20|349.45|347.45|349.45|347.45|349.46|347.46|349.45|347.45|3
1727352990000|2024-09-26 12:16:30|349.47|347.47|349.47|347.47|349.47|347.47|349.46|347.46|9
1727353000000|2024-09-26 12:16:40|349.49|347.49|349.48|347.48|349.5|347.5|349.47|347.47|5
1727353010000|2024-09-26 12:16:50|349.47|347.47|349.54|347.54|349.56|347.56|349.45|347.45|10
1727353020000|2024-09-26 12:17:00|349.59|347.59|349.55|347.55|349.59|347.59|349.55|347.55|6
1727353030000|2024-09-26 12:17:10|349.54|347.54|349.5|347.5|349.54|347.54|349.49|347.49|4
1727353040000|2024-09-26 12:17:20|349.51|347.51|349.5|347.5|349.51|347.51|349.48|347.48|5
1727353050000|2024-09-26 12:17:30|349.52|347.52|349.6|347.6|349.61|347.61|349.51|347.51|7
1727353060000|2024-09-26 12:17:40|349.61|347.61|349.7|347.7|349.72|347.72|349.61|347.61|5
1727353070000|2024-09-26 12:17:50|349.72|347.72|349.71|347.71|349.72|347.72|349.71|347.71|2
1727353080000|2024-09-26 12:18:00|349.72|347.72|349.87|347.87|349.87|347.87|349.72|347.72|12
1727353090000|2024-09-26 12:18:10|349.91|347.91|349.87|347.87|349.93|347.93|349.87|347.87|10
1727353100000|2024-09-26 12:18:20|349.85|347.85|349.83|347.83|349.85|347.85|349.83|347.83|2
1727353110000|2024-09-26 12:18:30|349.73|347.73|349.66|347.66|349.73|347.73|349.65|347.65|12
1727353120000|2024-09-26 12:18:40|349.67|347.67|349.76|347.76|349.77|347.77|349.67|347.67|5
1727353130000|2024-09-26 12:18:50|349.77|347.77|349.81|347.81|349.84|347.84|349.77|347.77|12
1727353140000|2024-09-26 12:19:00|349.82|347.82|349.91|347.91|349.91|347.91|349.82|347.82|7
1727353150000|2024-09-26 12:19:10|349.92|347.92|350|348|350.01|348.01|349.92|347.92|10
1727353160000|2024-09-26 12:19:20|349.99|347.99|349.96|347.96|350|348|349.95|347.95|5
1727353170000|2024-09-26 12:19:30|349.97|347.97|349.9|347.9|349.97|347.97|349.87|347.87|7
1727353180000|2024-09-26 12:19:40|349.89|347.89|349.91|347.91|349.91|347.91|349.88|347.88|4
1727353190000|2024-09-26 12:19:50|349.9|347.9|350.16|348.16|350.17|348.17|349.89|347.89|12
1727353200000|2024-09-26 12:20:00|350.17|348.17|350.2|348.2|350.22|348.22|350.13|348.13|10
1727353210000|2024-09-26 12:20:10|350.21|348.21|350.43|348.43|350.43|348.43|350.21|348.21|13
1727353220000|2024-09-26 12:20:20|350.42|348.42|350.26|348.26|350.42|348.42|350.26|348.26|13
1727353230000|2024-09-26 12:20:30|350.44|348.44|350.57|348.57|350.63|348.63|350.44|348.44|10
1727353240000|2024-09-26 12:20:40|350.53|348.53|350.54|348.54|350.73|348.73|350.5|348.5|27
1727353250000|2024-09-26 12:20:50|350.53|348.53|350.28|348.28|350.54|348.54|350.25|348.25|22
1727353260000|2024-09-26 12:21:00|350.32|348.32|350.41|348.41|350.49|348.49|350.3|348.3|22
1727353270000|2024-09-26 12:21:10|350.3|348.3|350.34|348.34|350.35|348.35|350.3|348.3|11
1727353280000|2024-09-26 12:21:20|350.33|348.33|350.36|348.36|350.45|348.45|350.32|348.32|20
1727353290000|2024-09-26 12:21:30|350.37|348.37|350.23|348.23|350.37|348.37|350.23|348.23|9
1727353300000|2024-09-26 12:21:40|350.24|348.24|350.06|348.06|350.24|348.24|350.06|348.06|8
1727353310000|2024-09-26 12:21:50|350.03|348.03|349.86|347.86|350.03|348.03|349.86|347.86|14
1727353320000|2024-09-26 12:22:00|349.87|347.87|349.82|347.82|349.87|347.87|349.76|347.76|17
1727353330000|2024-09-26 12:22:10|349.83|347.83|349.84|347.84|349.87|347.87|349.81|347.81|14
1727353340000|2024-09-26 12:22:20|349.87|347.87|350.05|348.05|350.08|348.08|349.87|347.87|12
1727353350000|2024-09-26 12:22:30|350.06|348.06|350.01|348.01|350.08|348.08|349.97|347.97|20
1727353360000|2024-09-26 12:22:40|350.03|348.03|350.02|348.02|350.03|348.03|350.02|348.02|2
1727353370000|2024-09-26 12:22:50|350.03|348.03|350.03|348.03|350.03|348.03|350.03|348.03|1
1727353380000|2024-09-26 12:23:00|350.04|348.04|350.04|348.04|350.06|348.06|350.04|348.04|3
1727353390000|2024-09-26 12:23:10|350.06|348.06|349.97|347.97|350.06|348.06|349.97|347.97|11
1727353400000|2024-09-26 12:23:20|349.98|347.98|350.06|348.06|350.08|348.08|349.98|347.98|5
1727353410000|2024-09-26 12:23:30|350.03|348.03|349.99|347.99|350.06|348.06|349.99|347.99|9
1727353420000|2024-09-26 12:23:40|349.97|347.97|349.97|347.97|350.05|348.05|349.97|347.97|11
1727353430000|2024-09-26 12:23:50|349.99|347.99|349.96|347.96|349.99|347.99|349.94|347.94|7
1727353440000|2024-09-26 12:24:00|349.95|347.95|349.86|347.86|350.03|348.03|349.86|347.86|21
1727353450000|2024-09-26 12:24:10|349.89|347.89|349.89|347.89|349.95|347.95|349.87|347.87|7
1727353460000|2024-09-26 12:24:20|349.92|347.92|349.92|347.92|349.94|347.94|349.9|347.9|10
1727353470000|2024-09-26 12:24:30|349.91|347.91|350.06|348.06|350.08|348.08|349.9|347.9|23
1727353480000|2024-09-26 12:24:40|350.05|348.05|350.04|348.04|350.06|348.06|350.04|348.04|8
1727353490000|2024-09-26 12:24:50|350.01|348.01|350.03|348.03|350.04|348.04|350.01|348.01|8
1727353500000|2024-09-26 12:25:00|350.02|348.02|349.95|347.95|350.03|348.03|349.95|347.95|20
1727353510000|2024-09-26 12:25:10|349.96|347.96|349.81|347.81|349.97|347.97|349.75|347.75|18
1727353520000|2024-09-26 12:25:20|349.8|347.8|349.81|347.81|349.84|347.84|349.78|347.78|8
1727353530000|2024-09-26 12:25:30|349.8|347.8|349.52|347.52|349.8|347.8|349.49|347.49|20
1727353540000|2024-09-26 12:25:40|349.5|347.5|349.55|347.55|349.56|347.56|349.47|347.47|11
1727353550000|2024-09-26 12:25:50|349.56|347.56|349.52|347.52|349.56|347.56|349.51|347.51|11
1727353560000|2024-09-26 12:26:00|349.51|347.51|349.52|347.52|349.52|347.52|349.5|347.5|8
1727353570000|2024-09-26 12:26:10|349.53|347.53|349.61|347.61|349.65|347.65|349.52|347.52|12
1727353580000|2024-09-26 12:26:20|349.62|347.62|349.57|347.57|349.64|347.64|349.57|347.57|7
1727353590000|2024-09-26 12:26:30|349.56|347.56|349.58|347.58|349.59|347.59|349.55|347.55|5
1727353600000|2024-09-26 12:26:40|349.59|347.59|349.62|347.62|349.62|347.62|349.58|347.58|9
1727353610000|2024-09-26 12:26:50|349.61|347.61|349.57|347.57|349.61|347.61|349.53|347.53|13
1727353620000|2024-09-26 12:27:00|349.56|347.56|349.6|347.6|349.6|347.6|349.56|347.56|5
1727353630000|2024-09-26 12:27:10|349.61|347.61|349.81|347.81|349.84|347.84|349.6|347.6|18
1727353640000|2024-09-26 12:27:20|349.82|347.82|349.66|347.66|349.82|347.82|349.66|347.66|12
1727353650000|2024-09-26 12:27:30|349.65|347.65|349.65|347.65|349.65|347.65|349.65|347.65|1
1727353660000|2024-09-26 12:27:40|349.66|347.66|349.66|347.66|349.71|347.71|349.66|347.66|8
1727353670000|2024-09-26 12:27:50|349.65|347.65|349.7|347.7|349.71|347.71|349.65|347.65|5
1727353680000|2024-09-26 12:28:00|349.69|347.69|349.7|347.7|349.71|347.71|349.68|347.68|5
1727353690000|2024-09-26 12:28:10|349.69|347.69|349.68|347.68|349.72|347.72|349.68|347.68|13
1727353700000|2024-09-26 12:28:20|349.64|347.64|349.82|347.82|349.82|347.82|349.64|347.64|12
1727353710000|2024-09-26 12:28:30|349.81|347.81|349.72|347.72|349.82|347.82|349.64|347.64|11
1727353730000|2024-09-26 12:28:50|349.7|347.7|349.61|347.61|349.71|347.71|349.6|347.6|7
1727353740000|2024-09-26 12:29:00|349.62|347.62|349.62|347.62|349.65|347.65|349.62|347.62|7
1727353750000|2024-09-26 12:29:10|349.64|347.64|349.73|347.73|349.73|347.73|349.64|347.64|10
1727353760000|2024-09-26 12:29:20|349.74|347.74|349.8|347.8|349.8|347.8|349.72|347.72|11
1727353770000|2024-09-26 12:29:30|349.81|347.81|349.8|347.8|349.81|347.81|349.78|347.78|9
1727353780000|2024-09-26 12:29:40|349.78|347.78|349.8|347.8|349.81|347.81|349.78|347.78|7
1727353790000|2024-09-26 12:29:50|349.77|347.77|349.78|347.78|349.8|347.8|349.74|347.74|11
1727353800000|2024-09-26 12:30:00|349.79|347.79|349.76|347.76|349.89|347.89|349.66|347.66|26
1727353810000|2024-09-26 12:30:10|349.77|347.77|349.94|347.94|349.99|347.99|349.72|347.72|23
1727353820000|2024-09-26 12:30:20|349.93|347.93|350.38|348.38|350.38|348.38|349.93|347.93|23
1727353830000|2024-09-26 12:30:30|350.4|348.4|350.17|348.17|350.46|348.46|350.17|348.17|24
1727353840000|2024-09-26 12:30:40|350.16|348.16|350.49|348.49|350.49|348.49|350.05|348.05|16
1727353850000|2024-09-26 12:30:50|350.48|348.48|350.41|348.41|350.48|348.48|350.27|348.27|20
1727353860000|2024-09-26 12:31:00|350.44|348.44|350.47|348.47|350.57|348.57|350.43|348.43|21
1727353870000|2024-09-26 12:31:10|350.52|348.52|350.65|348.65|350.68|348.68|350.52|348.52|25
1727353880000|2024-09-26 12:31:20|350.62|348.62|350.59|348.59|350.85|348.85|350.59|348.59|26
1727353890000|2024-09-26 12:31:30|350.63|348.63|350.87|348.87|350.87|348.87|350.63|348.63|24
1727353900000|2024-09-26 12:31:40|350.84|348.84|350.67|348.67|350.86|348.86|350.67|348.67|28
1727353910000|2024-09-26 12:31:50|350.68|348.68|350.18|348.18|350.68|348.68|350.18|348.18|23
1727353920000|2024-09-26 12:32:00|350.15|348.15|349.93|347.93|350.15|348.15|349.93|347.93|22
1727353930000|2024-09-26 12:32:10|349.92|347.92|349.97|347.97|350.05|348.05|349.87|347.87|24
1727353940000|2024-09-26 12:32:20|349.96|347.96|349.81|347.81|349.96|347.96|349.69|347.69|24
1727353950000|2024-09-26 12:32:30|349.83|347.83|349.88|347.88|349.91|347.91|349.83|347.83|16
1727353960000|2024-09-26 12:32:40|349.91|347.91|349.91|347.91|350.03|348.03|349.91|347.91|22
1727353970000|2024-09-26 12:32:50|349.88|347.88|349.96|347.96|349.96|347.96|349.77|347.77|22
1727353980000|2024-09-26 12:33:00|349.92|347.92|350.13|348.13|350.13|348.13|349.86|347.86|24
1727353990000|2024-09-26 12:33:10|350.12|348.12|349.75|347.75|350.12|348.12|349.75|347.75|19
1727354000000|2024-09-26 12:33:20|349.78|347.78|350.12|348.12|350.12|348.12|349.72|347.72|25
1727354010000|2024-09-26 12:33:30|350.2|348.2|350.21|348.21|350.22|348.22|350.1|348.1|23
1727354020000|2024-09-26 12:33:40|350.2|348.2|350.29|348.29|350.29|348.29|350.14|348.14|21
1727354030000|2024-09-26 12:33:50|350.27|348.27|350.15|348.15|350.3|348.3|350.15|348.15|18
1727354040000|2024-09-26 12:34:00|350.12|348.12|350.14|348.14|350.27|348.27|350.09|348.09|18
1727354050000|2024-09-26 12:34:10|350.1|348.1|350.09|348.09|350.1|348.1|350.07|348.07|8
1727354060000|2024-09-26 12:34:20|350.1|348.1|349.91|347.91|350.16|348.16|349.85|347.85|22
1727354070000|2024-09-26 12:34:30|349.88|347.88|349.7|347.7|349.94|347.94|349.7|347.7|15
1727354080000|2024-09-26 12:34:40|349.66|347.66|349.63|347.63|349.66|347.66|349.57|347.57|14
1727354090000|2024-09-26 12:34:50|349.66|347.66|349.78|347.78|349.78|347.78|349.66|347.66|20
1727354100000|2024-09-26 12:35:00|349.79|347.79|349.82|347.82|349.92|347.92|349.74|347.74|21
1727354110000|2024-09-26 12:35:10|349.83|347.83|350.15|348.15|350.16|348.16|349.8|347.8|25
1727354120000|2024-09-26 12:35:20|350.13|348.13|350|348|350.18|348.18|350|348|16
1727354130000|2024-09-26 12:35:30|349.99|347.99|349.99|347.99|349.99|347.99|349.97|347.97|7
1727354140000|2024-09-26 12:35:40|349.98|347.98|349.94|347.94|350.09|348.09|349.93|347.93|21
1727354150000|2024-09-26 12:35:50|349.95|347.95|349.96|347.96|349.99|347.99|349.94|347.94|16
1727354160000|2024-09-26 12:36:00|349.94|347.94|349.77|347.77|349.94|347.94|349.66|347.66|24
1727354170000|2024-09-26 12:36:10|349.76|347.76|349.74|347.74|349.89|347.89|349.72|347.72|23
1727354180000|2024-09-26 12:36:20|349.78|347.78|349.83|347.83|349.88|347.88|349.76|347.76|20
1727354190000|2024-09-26 12:36:30|349.85|347.85|350.02|348.02|350.04|348.04|349.81|347.81|26
1727354200000|2024-09-26 12:36:40|350.03|348.03|350.02|348.02|350.09|348.09|350.01|348.01|17
1727354210000|2024-09-26 12:36:50|350.04|348.04|350.16|348.16|350.21|348.21|350.04|348.04|14
1727354220000|2024-09-26 12:37:00|350.19|348.19|350.28|348.28|350.29|348.29|350.14|348.14|21
1727354230000|2024-09-26 12:37:10|350.27|348.27|350.3|348.3|350.32|348.32|350.26|348.26|24
1727354240000|2024-09-26 12:37:20|350.29|348.29|350.3|348.3|350.3|348.3|350.2|348.2|17
1727354250000|2024-09-26 12:37:30|350.31|348.31|350.26|348.26|350.32|348.32|350.2|348.2|19
1727354260000|2024-09-26 12:37:40|350.24|348.24|350.22|348.22|350.24|348.24|350.22|348.22|14
1727354270000|2024-09-26 12:37:50|350.26|348.26|350.2|348.2|350.35|348.35|350.2|348.2|20
1727354280000|2024-09-26 12:38:00|350.19|348.19|349.99|347.99|350.19|348.19|349.99|347.99|14
1727354290000|2024-09-26 12:38:10|349.98|347.98|350.03|348.03|350.03|348.03|349.98|347.98|17
1727354300000|2024-09-26 12:38:20|350.02|348.02|349.99|347.99|350.02|348.02|349.99|347.99|14
1727354310000|2024-09-26 12:38:30|349.98|347.98|349.9|347.9|349.98|347.98|349.88|347.88|6
1727354320000|2024-09-26 12:38:40|349.91|347.91|349.91|347.91|349.92|347.92|349.89|347.89|12
1727354330000|2024-09-26 12:38:50|349.92|347.92|349.91|347.91|349.92|347.92|349.91|347.91|4
1727354340000|2024-09-26 12:39:00|349.92|347.92|349.74|347.74|349.92|347.92|349.63|347.63|24
1727354350000|2024-09-26 12:39:10|349.75|347.75|349.77|347.77|349.78|347.78|349.71|347.71|21
1727354360000|2024-09-26 12:39:20|349.76|347.76|349.71|347.71|349.78|347.78|349.7|347.7|18
1727354370000|2024-09-26 12:39:30|349.72|347.72|349.71|347.71|349.77|347.77|349.7|347.7|27
1727354380000|2024-09-26 12:39:40|349.69|347.69|349.69|347.69|349.72|347.72|349.69|347.69|12
1727354390000|2024-09-26 12:39:50|349.7|347.7|349.65|347.65|349.71|347.71|349.58|347.58|16
1727354400000|2024-09-26 12:40:00|349.66|347.66|349.74|347.74|349.77|347.77|349.64|347.64|12
1727354410000|2024-09-26 12:40:10|349.76|347.76|349.84|347.84|349.85|347.85|349.75|347.75|10
1727354420000|2024-09-26 12:40:20|349.85|347.85|349.92|347.92|349.93|347.93|349.85|347.85|13
1727354430000|2024-09-26 12:40:30|349.91|347.91|349.94|347.94|349.99|347.99|349.91|347.91|14
1727354440000|2024-09-26 12:40:40|349.95|347.95|349.9|347.9|350|348|349.87|347.87|22
1727354450000|2024-09-26 12:40:50|349.91|347.91|349.91|347.91|349.91|347.91|349.83|347.83|12
1727354460000|2024-09-26 12:41:00|349.92|347.92|349.8|347.8|349.92|347.92|349.77|347.77|20
1727354470000|2024-09-26 12:41:10|349.85|347.85|349.9|347.9|349.96|347.96|349.85|347.85|19
1727354480000|2024-09-26 12:41:20|349.89|347.89|350|348|350.08|348.08|349.88|347.88|21
1727354490000|2024-09-26 12:41:30|349.99|347.99|350.13|348.13|350.14|348.14|349.97|347.97|13
1727354500000|2024-09-26 12:41:40|350.12|348.12|350.18|348.18|350.2|348.2|350.12|348.12|11
1727354510000|2024-09-26 12:41:50|350.19|348.19|350.22|348.22|350.22|348.22|350.18|348.18|17
1727354520000|2024-09-26 12:42:00|350.23|348.23|350.41|348.41|350.42|348.42|350.23|348.23|19
1727354530000|2024-09-26 12:42:10|350.42|348.42|350.56|348.56|350.58|348.58|350.4|348.4|12
1727354540000|2024-09-26 12:42:20|350.55|348.55|350.57|348.57|350.61|348.61|350.51|348.51|24
1727354550000|2024-09-26 12:42:30|350.61|348.61|350.63|348.63|350.66|348.66|350.61|348.61|13
1727354560000|2024-09-26 12:42:40|350.68|348.68|350.91|348.91|350.94|348.94|350.67|348.67|25
1727354570000|2024-09-26 12:42:50|350.93|348.93|350.92|348.92|351|349|350.92|348.92|12
1727354580000|2024-09-26 12:43:00|350.93|348.93|350.83|348.83|351.02|349.02|350.83|348.83|25
1727354590000|2024-09-26 12:43:10|350.82|348.82|350.79|348.79|350.83|348.83|350.75|348.75|25
1727354600000|2024-09-26 12:43:20|350.8|348.8|350.69|348.69|350.8|348.8|350.69|348.69|18
1727354610000|2024-09-26 12:43:30|350.7|348.7|350.75|348.75|350.75|348.75|350.7|348.7|8
1727354620000|2024-09-26 12:43:40|350.74|348.74|350.91|348.91|350.93|348.93|350.73|348.73|18
1727354630000|2024-09-26 12:43:50|350.92|348.92|350.84|348.84|350.92|348.92|350.82|348.82|21
1727354640000|2024-09-26 12:44:00|350.83|348.83|350.92|348.92|350.95|348.95|350.83|348.83|20
1727354650000|2024-09-26 12:44:10|350.91|348.91|350.87|348.87|350.92|348.92|350.87|348.87|13
1727354660000|2024-09-26 12:44:20|350.88|348.88|350.92|348.92|350.92|348.92|350.88|348.88|13
1727354670000|2024-09-26 12:44:30|350.91|348.91|351.13|349.13|351.14|349.14|350.91|348.91|16
1727354680000|2024-09-26 12:44:40|351.11|349.11|351.06|349.06|351.11|349.11|351.01|349.01|16
1727354690000|2024-09-26 12:44:50|351.05|349.05|351.03|349.03|351.07|349.07|351.02|349.02|11
1727354700000|2024-09-26 12:45:00|351.02|349.02|350.95|348.95|351.03|349.03|350.91|348.91|22
1727354710000|2024-09-26 12:45:10|350.94|348.94|350.93|348.93|351.06|349.06|350.92|348.92|16
1727354720000|2024-09-26 12:45:20|350.92|348.92|350.94|348.94|350.99|348.99|350.9|348.9|19
1727354730000|2024-09-26 12:45:30|350.95|348.95|350.94|348.94|350.95|348.95|350.93|348.93|9
1727354740000|2024-09-26 12:45:40|350.95|348.95|350.95|348.95|350.99|348.99|350.94|348.94|14
1727354750000|2024-09-26 12:45:50|350.94|348.94|350.95|348.95|350.96|348.96|350.94|348.94|7
1727354760000|2024-09-26 12:46:00|350.96|348.96|351.03|349.03|351.09|349.09|350.96|348.96|13
1727354770000|2024-09-26 12:46:10|351.04|349.04|351.01|349.01|351.08|349.08|350.99|348.99|21
1727354780000|2024-09-26 12:46:20|351|349|351.01|349.01|351.02|349.02|351|349|5
1727354790000|2024-09-26 12:46:30|351.03|349.03|351.22|349.22|351.22|349.22|351.03|349.03|16
1727354800000|2024-09-26 12:46:40|351.2|349.2|351.19|349.19|351.2|349.2|351.17|349.17|13
1727354810000|2024-09-26 12:46:50|351.18|349.18|351.14|349.14|351.21|349.21|351.12|349.12|17
1727354820000|2024-09-26 12:47:00|351.13|349.13|351.21|349.21|351.27|349.27|351.13|349.13|16
1727354830000|2024-09-26 12:47:10|351.19|349.19|351.1|349.1|351.19|349.19|351.09|349.09|7
1727354840000|2024-09-26 12:47:20|351.16|349.16|351.16|349.16|351.19|349.19|351.16|349.16|9
1727354850000|2024-09-26 12:47:30|351.12|349.12|350.74|348.74|351.15|349.15|350.74|348.74|19
1727354860000|2024-09-26 12:47:40|350.75|348.75|350.78|348.78|350.82|348.82|350.71|348.71|18
1727354870000|2024-09-26 12:47:50|350.77|348.77|350.79|348.79|350.8|348.8|350.75|348.75|12
1727354880000|2024-09-26 12:48:00|350.78|348.78|350.71|348.71|350.78|348.78|350.71|348.71|8
1727354890000|2024-09-26 12:48:10|350.7|348.7|350.64|348.64|350.7|348.7|350.64|348.64|4
1727354900000|2024-09-26 12:48:20|350.63|348.63|350.49|348.49|350.63|348.63|350.43|348.43|14
1727354910000|2024-09-26 12:48:30|350.5|348.5|350.65|348.65|350.65|348.65|350.46|348.46|15
1727354920000|2024-09-26 12:48:40|350.64|348.64|350.65|348.65|350.66|348.66|350.62|348.62|11
1727354930000|2024-09-26 12:48:50|350.66|348.66|350.62|348.62|350.69|348.69|350.58|348.58|15
1727354940000|2024-09-26 12:49:00|350.6|348.6|350.52|348.52|350.6|348.6|350.51|348.51|10
1727354950000|2024-09-26 12:49:10|350.55|348.55|350.55|348.55|350.6|348.6|350.55|348.55|14
1727354960000|2024-09-26 12:49:20|350.56|348.56|350.42|348.42|350.56|348.56|350.42|348.42|7
1727354970000|2024-09-26 12:49:30|350.43|348.43|350.51|348.51|350.51|348.51|350.42|348.42|13
1727354980000|2024-09-26 12:49:40|350.5|348.5|350.5|348.5|350.52|348.52|350.49|348.49|13
1727354990000|2024-09-26 12:49:50|350.51|348.51|350.45|348.45|350.52|348.52|350.45|348.45|6
1727355010000|2024-09-26 12:50:10|350.44|348.44|350.49|348.49|350.49|348.49|350.44|348.44|5
1727355020000|2024-09-26 12:50:20|350.48|348.48|350.58|348.58|350.61|348.61|350.48|348.48|21
1727355030000|2024-09-26 12:50:30|350.57|348.57|350.51|348.51|350.6|348.6|350.51|348.51|16
1727355040000|2024-09-26 12:50:40|350.5|348.5|350.45|348.45|350.5|348.5|350.45|348.45|4
1727355050000|2024-09-26 12:50:50|350.47|348.47|350.58|348.58|350.61|348.61|350.46|348.46|18
1727355060000|2024-09-26 12:51:00|350.59|348.59|350.57|348.57|350.6|348.6|350.52|348.52|14
1727355070000|2024-09-26 12:51:10|350.58|348.58|350.76|348.76|350.77|348.77|350.58|348.58|22
1727355080000|2024-09-26 12:51:20|350.75|348.75|350.66|348.66|350.75|348.75|350.61|348.61|23
1727355090000|2024-09-26 12:51:30|350.64|348.64|350.71|348.71|350.71|348.71|350.62|348.62|15
1727355100000|2024-09-26 12:51:40|350.68|348.68|350.81|348.81|350.84|348.84|350.68|348.68|9
1727355110000|2024-09-26 12:51:50|350.83|348.83|351.29|349.29|351.31|349.31|350.83|348.83|20
1727355120000|2024-09-26 12:52:00|351.27|349.27|351.2|349.2|351.35|349.35|351.17|349.17|20
1727355130000|2024-09-26 12:52:10|351.21|349.21|351.25|349.25|351.28|349.28|351.06|349.06|24
1727355140000|2024-09-26 12:52:20|351.21|349.21|351.29|349.29|351.4|349.4|351.21|349.21|22
1727355150000|2024-09-26 12:52:30|351.27|349.27|351.17|349.17|351.27|349.27|351.14|349.14|19
1727355160000|2024-09-26 12:52:40|351.21|349.21|351.19|349.19|351.21|349.21|351.16|349.16|17
1727355170000|2024-09-26 12:52:50|351.18|349.18|351.12|349.12|351.19|349.19|351.12|349.12|12
1727355180000|2024-09-26 12:53:00|351.13|349.13|351.03|349.03|351.14|349.14|350.99|348.99|21
1727355190000|2024-09-26 12:53:10|351.05|349.05|351.06|349.06|351.16|349.16|351.04|349.04|20
1727355200000|2024-09-26 12:53:20|351.07|349.07|351.06|349.06|351.08|349.08|351.04|349.04|22
1727355210000|2024-09-26 12:53:30|351.07|349.07|351.3|349.3|351.31|349.31|351.07|349.07|10
1727355220000|2024-09-26 12:53:40|351.31|349.31|351.23|349.23|351.32|349.32|351.23|349.23|12
1727355230000|2024-09-26 12:53:50|351.21|349.21|351.2|349.2|351.23|349.23|351.2|349.2|7
1727355240000|2024-09-26 12:54:00|351.21|349.21|351.08|349.08|351.22|349.22|351.08|349.08|14
1727355250000|2024-09-26 12:54:10|351.03|349.03|351.02|349.02|351.05|349.05|351.02|349.02|6
1727355260000|2024-09-26 12:54:20|351.03|349.03|350.86|348.86|351.05|349.05|350.86|348.86|6
1727355270000|2024-09-26 12:54:30|350.84|348.84|350.79|348.79|350.84|348.84|350.75|348.75|19
1727355280000|2024-09-26 12:54:40|350.77|348.77|350.8|348.8|350.81|348.81|350.77|348.77|19
1727355290000|2024-09-26 12:54:50|350.83|348.83|350.84|348.84|350.85|348.85|350.78|348.78|8
1727355300000|2024-09-26 12:55:00|350.82|348.82|350.81|348.81|350.82|348.82|350.73|348.73|18
1727355310000|2024-09-26 12:55:10|350.8|348.8|350.73|348.73|350.81|348.81|350.73|348.73|12
1727355320000|2024-09-26 12:55:20|350.74|348.74|350.77|348.77|350.81|348.81|350.74|348.74|14
1727355330000|2024-09-26 12:55:30|350.78|348.78|350.75|348.75|350.79|348.79|350.71|348.71|15
1727355340000|2024-09-26 12:55:40|350.73|348.73|350.73|348.73|350.73|348.73|350.7|348.7|9
1727355350000|2024-09-26 12:55:50|350.72|348.72|350.46|348.46|350.75|348.75|350.43|348.43|27
1727355360000|2024-09-26 12:56:00|350.47|348.47|350.45|348.45|350.48|348.48|350.43|348.43|16
1727355370000|2024-09-26 12:56:10|350.47|348.47|350.46|348.46|350.5|348.5|350.45|348.45|16
1727355380000|2024-09-26 12:56:20|350.47|348.47|350.47|348.47|350.48|348.48|350.45|348.45|13
1727355390000|2024-09-26 12:56:30|350.45|348.45|350.48|348.48|350.48|348.48|350.45|348.45|20
1727355400000|2024-09-26 12:56:40|350.47|348.47|350.49|348.49|350.49|348.49|350.47|348.47|8
1727355410000|2024-09-26 12:56:50|350.48|348.48|350.49|348.49|350.52|348.52|350.47|348.47|7
1727355420000|2024-09-26 12:57:00|350.48|348.48|350.71|348.71|350.77|348.77|350.45|348.45|21
1727355430000|2024-09-26 12:57:10|350.7|348.7|350.74|348.74|350.75|348.75|350.7|348.7|15
1727355440000|2024-09-26 12:57:20|350.73|348.73|350.78|348.78|350.79|348.79|350.7|348.7|13
1727355450000|2024-09-26 12:57:30|350.77|348.77|350.94|348.94|351|349|350.76|348.76|14
1727355460000|2024-09-26 12:57:40|350.95|348.95|350.94|348.94|350.95|348.95|350.94|348.94|2
1727355470000|2024-09-26 12:57:50|350.96|348.96|350.91|348.91|350.96|348.96|350.91|348.91|11
1727355480000|2024-09-26 12:58:00|350.92|348.92|350.92|348.92|351|349|350.91|348.91|25
1727355490000|2024-09-26 12:58:10|350.93|348.93|350.94|348.94|350.97|348.97|350.93|348.93|18
1727355500000|2024-09-26 12:58:20|350.93|348.93|350.94|348.94|350.98|348.98|350.92|348.92|14
1727355510000|2024-09-26 12:58:30|350.93|348.93|350.96|348.96|351.07|349.07|350.93|348.93|13
1727355520000|2024-09-26 12:58:40|350.95|348.95|350.99|348.99|350.99|348.99|350.95|348.95|12
1727355530000|2024-09-26 12:58:50|350.98|348.98|350.97|348.97|351|349|350.96|348.96|20
1727355540000|2024-09-26 12:59:00|350.98|348.98|350.96|348.96|351.02|349.02|350.96|348.96|19
1727355550000|2024-09-26 12:59:10|350.97|348.97|350.95|348.95|350.98|348.98|350.92|348.92|13
1727355560000|2024-09-26 12:59:20|350.93|348.93|350.93|348.93|350.95|348.95|350.92|348.92|15
1727355570000|2024-09-26 12:59:30|350.94|348.94|350.96|348.96|351.01|349.01|350.91|348.91|20
1727355580000|2024-09-26 12:59:40|350.95|348.95|350.67|348.67|351.03|349.03|350.66|348.66|16
1727355590000|2024-09-26 12:59:50|350.72|348.72|350.7|348.7|350.73|348.73|350.69|348.69|17
1727355600000|2024-09-26 13:00:00|350.71|348.71|350.9|348.9|350.92|348.92|350.71|348.71|23
1727355610000|2024-09-26 13:00:10|350.91|348.91|351.02|349.02|351.04|349.04|350.9|348.9|13
1727355620000|2024-09-26 13:00:20|350.99|348.99|350.88|348.88|350.99|348.99|350.86|348.86|9
1727355630000|2024-09-26 13:00:30|350.89|348.89|351.09|349.09|351.09|349.09|350.88|348.88|18
1727355640000|2024-09-26 13:00:40|351.08|349.08|350.93|348.93|351.12|349.12|350.92|348.92|20
1727355650000|2024-09-26 13:00:50|350.92|348.92|350.9|348.9|350.92|348.92|350.9|348.9|4
1727355660000|2024-09-26 13:01:00|350.92|348.92|350.8|348.8|350.96|348.96|350.8|348.8|15
1727355670000|2024-09-26 13:01:10|350.81|348.81|350.8|348.8|350.86|348.86|350.8|348.8|18
1727355680000|2024-09-26 13:01:20|350.82|348.82|350.8|348.8|350.83|348.83|350.8|348.8|8
1727355690000|2024-09-26 13:01:30|350.81|348.81|350.8|348.8|350.82|348.82|350.8|348.8|4
1727355700000|2024-09-26 13:01:40|350.81|348.81|350.7|348.7|350.81|348.81|350.68|348.68|11
1727355710000|2024-09-26 13:01:50|350.71|348.71|350.72|348.72|350.75|348.75|350.71|348.71|14
1727355720000|2024-09-26 13:02:00|350.7|348.7|350.53|348.53|350.73|348.73|350.53|348.53|9
1727355730000|2024-09-26 13:02:10|350.55|348.55|350.52|348.52|350.55|348.55|350.5|348.5|12
1727355740000|2024-09-26 13:02:20|350.46|348.46|350.63|348.63|350.64|348.64|350.46|348.46|23
1727355750000|2024-09-26 13:02:30|350.64|348.64|350.78|348.78|350.79|348.79|350.64|348.64|19
1727355760000|2024-09-26 13:02:40|350.77|348.77|350.85|348.85|350.85|348.85|350.77|348.77|11
1727355770000|2024-09-26 13:02:50|350.84|348.84|350.87|348.87|350.89|348.89|350.84|348.84|14
1727355780000|2024-09-26 13:03:00|350.84|348.84|350.68|348.68|350.85|348.85|350.68|348.68|21
1727355790000|2024-09-26 13:03:10|350.67|348.67|350.83|348.83|350.84|348.84|350.67|348.67|9
1727355800000|2024-09-26 13:03:20|350.8|348.8|350.88|348.88|350.96|348.96|350.79|348.79|23
1727355810000|2024-09-26 13:03:30|350.87|348.87|350.91|348.91|350.91|348.91|350.79|348.79|16
1727355820000|2024-09-26 13:03:40|350.9|348.9|350.9|348.9|350.9|348.9|350.85|348.85|19
1727355830000|2024-09-26 13:03:50|350.89|348.89|350.82|348.82|350.9|348.9|350.82|348.82|18
1727355840000|2024-09-26 13:04:00|350.81|348.81|350.89|348.89|350.91|348.91|350.8|348.8|20
1727355850000|2024-09-26 13:04:10|350.9|348.9|351.06|349.06|351.06|349.06|350.9|348.9|22
1727355860000|2024-09-26 13:04:20|351.05|349.05|351.02|349.02|351.1|349.1|351.02|349.02|17
1727355870000|2024-09-26 13:04:30|351.05|349.05|351.11|349.11|351.14|349.14|351.03|349.03|15
1727355880000|2024-09-26 13:04:40|351.12|349.12|351.13|349.13|351.13|349.13|351.11|349.11|4
1727355890000|2024-09-26 13:04:50|351.14|349.14|351.15|349.15|351.15|349.15|351.14|349.14|2
1727355900000|2024-09-26 13:05:00|351.14|349.14|351.1|349.1|351.14|349.14|351.09|349.09|10
1727355910000|2024-09-26 13:05:10|351.12|349.12|351.41|349.41|351.43|349.43|351.12|349.12|17
1727355920000|2024-09-26 13:05:20|351.42|349.42|351.48|349.48|351.48|349.48|351.42|349.42|5
1727355930000|2024-09-26 13:05:30|351.49|349.49|351.64|349.64|351.64|349.64|351.49|349.49|15
1727355940000|2024-09-26 13:05:40|351.65|349.65|351.72|349.72|351.73|349.73|351.65|349.65|14
1727355950000|2024-09-26 13:05:50|351.75|349.75|351.74|349.74|351.79|349.79|351.73|349.73|21
1727355960000|2024-09-26 13:06:00|351.73|349.73|351.75|349.75|351.77|349.77|351.72|349.72|9
1727355970000|2024-09-26 13:06:10|351.74|349.74|351.72|349.72|351.76|349.76|351.72|349.72|9
1727355980000|2024-09-26 13:06:20|351.69|349.69|351.64|349.64|351.71|349.71|351.61|349.61|18
1727355990000|2024-09-26 13:06:30|351.65|349.65|351.76|349.76|351.78|349.78|351.65|349.65|17
1727356000000|2024-09-26 13:06:40|351.77|349.77|351.93|349.93|351.95|349.95|351.77|349.77|20
1727356010000|2024-09-26 13:06:50|351.94|349.94|351.96|349.96|351.96|349.96|351.94|349.94|3
1727356020000|2024-09-26 13:07:00|352.06|350.06|352.13|350.13|352.14|350.14|352.03|350.03|14
1727356030000|2024-09-26 13:07:10|352.11|350.11|352.12|350.12|352.13|350.13|352.11|350.11|10
1727356040000|2024-09-26 13:07:20|352.13|350.13|352.15|350.15|352.16|350.16|352.12|350.12|11
1727356050000|2024-09-26 13:07:30|352.16|350.16|352.13|350.13|352.16|350.16|352.11|350.11|17
1727356060000|2024-09-26 13:07:40|352.14|350.14|352.13|350.13|352.17|350.17|352.12|350.12|12
1727356070000|2024-09-26 13:07:50|352.14|350.14|352.13|350.13|352.14|350.14|352.13|350.13|4
1727356090000|2024-09-26 13:08:10|352.14|350.14|352.13|350.13|352.17|350.17|352.13|350.13|11
1727356100000|2024-09-26 13:08:20|352.14|350.14|352.25|350.25|352.29|350.29|352.14|350.14|17
1727356110000|2024-09-26 13:08:30|352.24|350.24|352.11|350.11|352.24|350.24|352.09|350.09|10
1727356120000|2024-09-26 13:08:40|352.1|350.1|352.17|350.17|352.18|350.18|352.1|350.1|13
1727356130000|2024-09-26 13:08:50|352.16|350.16|352.11|350.11|352.17|350.17|352.1|350.1|8
1727356140000|2024-09-26 13:09:00|352.12|350.12|352.14|350.14|352.14|350.14|352.1|350.1|7
1727356150000|2024-09-26 13:09:10|352.13|350.13|352.15|350.15|352.16|350.16|352.12|350.12|8
1727356160000|2024-09-26 13:09:20|352.16|350.16|352.29|350.29|352.29|350.29|352.16|350.16|8
1727356170000|2024-09-26 13:09:30|352.25|350.25|352.29|350.29|352.29|350.29|352.25|350.25|8
1727356180000|2024-09-26 13:09:40|352.3|350.3|352.37|350.37|352.39|350.39|352.3|350.3|4
1727356190000|2024-09-26 13:09:50|352.38|350.38|352.44|350.44|352.44|350.44|352.38|350.38|8
1727356200000|2024-09-26 13:10:00|352.43|350.43|352.34|350.34|352.43|350.43|352.33|350.33|11
1727356210000|2024-09-26 13:10:10|352.33|350.33|352.52|350.52|352.53|350.53|352.33|350.33|16
1727356220000|2024-09-26 13:10:20|352.56|350.56|352.57|350.57|352.58|350.58|352.54|350.54|7
1727356230000|2024-09-26 13:10:30|352.58|350.58|352.14|350.14|352.58|350.58|352.14|350.14|12
1727356240000|2024-09-26 13:10:40|352.13|350.13|352.11|350.11|352.13|350.13|352.11|350.11|3
1727356250000|2024-09-26 13:10:50|352.12|350.12|352.12|350.12|352.12|350.12|352.11|350.11|3
1727356260000|2024-09-26 13:11:00|352.13|350.13|352.17|350.17|352.2|350.2|352.11|350.11|7
1727356270000|2024-09-26 13:11:10|352.22|350.22|352.2|350.2|352.22|350.22|352.2|350.2|2
1727356280000|2024-09-26 13:11:20|352.21|350.21|352.29|350.29|352.29|350.29|352.21|350.21|4
1727356290000|2024-09-26 13:11:30|352.24|350.24|352.32|350.32|352.34|350.34|352.23|350.23|8
1727356300000|2024-09-26 13:11:40|352.26|350.26|352.29|350.29|352.34|350.34|352.26|350.26|11
1727356310000|2024-09-26 13:11:50|352.3|350.3|352.5|350.5|352.52|350.52|352.3|350.3|6
1727356320000|2024-09-26 13:12:00|352.51|350.51|352.52|350.52|352.55|350.55|352.5|350.5|5
1727356330000|2024-09-26 13:12:10|352.54|350.54|352.51|350.51|352.54|350.54|352.51|350.51|6
1727356350000|2024-09-26 13:12:30|352.52|350.52|352.53|350.53|352.61|350.61|352.52|350.52|10
1727356360000|2024-09-26 13:12:40|352.54|350.54|352.53|350.53|352.54|350.54|352.52|350.52|3
1727356370000|2024-09-26 13:12:50|352.54|350.54|352.53|350.53|352.54|350.54|352.53|350.53|2
1727356380000|2024-09-26 13:13:00|352.52|350.52|352.51|350.51|352.52|350.52|352.51|350.51|2
1727356390000|2024-09-26 13:13:10|352.49|350.49|352.28|350.28|352.49|350.49|352.28|350.28|6
1727356400000|2024-09-26 13:13:20|352.29|350.29|352.33|350.33|352.33|350.33|352.21|350.21|18
1727356410000|2024-09-26 13:13:30|352.31|350.31|352.33|350.33|352.36|350.36|352.31|350.31|10
1727356420000|2024-09-26 13:13:40|352.34|350.34|352.37|350.37|352.37|350.37|352.32|350.32|11
1727356440000|2024-09-26 13:14:00|352.36|350.36|352.31|350.31|352.36|350.36|352.29|350.29|6
1727356450000|2024-09-26 13:14:10|352.32|350.32|352.23|350.23|352.32|350.32|352.21|350.21|10
1727356460000|2024-09-26 13:14:20|352.26|350.26|352.25|350.25|352.26|350.26|352.23|350.23|6
1727356470000|2024-09-26 13:14:30|352.26|350.26|352.19|350.19|352.29|350.29|352.19|350.19|14
1727356480000|2024-09-26 13:14:40|352.2|350.2|352.27|350.27|352.28|350.28|352.2|350.2|13
1727356490000|2024-09-26 13:14:50|352.26|350.26|352.21|350.21|352.26|350.26|352.21|350.21|6
1727356500000|2024-09-26 13:15:00|352.2|350.2|352.21|350.21|352.22|350.22|352.2|350.2|6
1727356510000|2024-09-26 13:15:10|352.22|350.22|352.33|350.33|352.33|350.33|352.22|350.22|7
1727356520000|2024-09-26 13:15:20|352.34|350.34|352.33|350.33|352.35|350.35|352.32|350.32|4
1727356530000|2024-09-26 13:15:30|352.34|350.34|352.42|350.42|352.42|350.42|352.32|350.32|7
1727356540000|2024-09-26 13:15:40|352.43|350.43|352.38|350.38|352.43|350.43|352.37|350.37|5
1727356550000|2024-09-26 13:15:50|352.39|350.39|352.43|350.43|352.43|350.43|352.39|350.39|4
1727356560000|2024-09-26 13:16:00|352.4|350.4|352.42|350.42|352.42|350.42|352.4|350.4|3
1727356570000|2024-09-26 13:16:10|352.34|350.34|352.62|350.62|352.63|350.63|352.34|350.34|12
1727356580000|2024-09-26 13:16:20|352.63|350.63|352.61|350.61|352.63|350.63|352.54|350.54|19
1727356590000|2024-09-26 13:16:30|352.63|350.63|352.42|350.42|352.63|350.63|352.38|350.38|17
1727356600000|2024-09-26 13:16:40|352.43|350.43|352.43|350.43|352.43|350.43|352.43|350.43|1
1727356610000|2024-09-26 13:16:50|352.42|350.42|352.42|350.42|352.43|350.43|352.42|350.42|3
1727356620000|2024-09-26 13:17:00|352.41|350.41|352.39|350.39|352.41|350.41|352.39|350.39|3
1727356630000|2024-09-26 13:17:10|352.38|350.38|352.35|350.35|352.38|350.38|352.35|350.35|4
1727356640000|2024-09-26 13:17:20|352.36|350.36|352.33|350.33|352.36|350.36|352.33|350.33|4
1727356650000|2024-09-26 13:17:30|352.34|350.34|352.41|350.41|352.42|350.42|352.32|350.32|14
1727356660000|2024-09-26 13:17:40|352.42|350.42|352.45|350.45|352.45|350.45|352.42|350.42|4
1727356670000|2024-09-26 13:17:50|352.46|350.46|352.44|350.44|352.46|350.46|352.44|350.44|2
1727356680000|2024-09-26 13:18:00|352.43|350.43|352.44|350.44|352.46|350.46|352.43|350.43|4
1727356690000|2024-09-26 13:18:10|352.45|350.45|352.43|350.43|352.51|350.51|352.43|350.43|11
1727356700000|2024-09-26 13:18:20|352.42|350.42|352.35|350.35|352.42|350.42|352.35|350.35|4
1727356710000|2024-09-26 13:18:30|352.33|350.33|352.35|350.35|352.4|350.4|352.33|350.33|9
1727356720000|2024-09-26 13:18:40|352.36|350.36|352.34|350.34|352.36|350.36|352.34|350.34|3
1727356730000|2024-09-26 13:18:50|352.33|350.33|352.31|350.31|352.33|350.33|352.29|350.29|6
1727356740000|2024-09-26 13:19:00|352.32|350.32|352.33|350.33|352.37|350.37|352.31|350.31|10
1727356750000|2024-09-26 13:19:10|352.35|350.35|352.33|350.33|352.36|350.36|352.33|350.33|4
1727356760000|2024-09-26 13:19:20|352.35|350.35|352.46|350.46|352.48|350.48|352.34|350.34|15
1727356770000|2024-09-26 13:19:30|352.49|350.49|352.48|350.48|352.5|350.5|352.46|350.46|16
1727356780000|2024-09-26 13:19:40|352.47|350.47|352.44|350.44|352.49|350.49|352.44|350.44|16
1727356790000|2024-09-26 13:19:50|352.45|350.45|352.46|350.46|352.46|350.46|352.44|350.44|6
1727356800000|2024-09-26 13:20:00|352.48|350.48|352.46|350.46|352.49|350.49|352.44|350.44|16
1727356810000|2024-09-26 13:20:10|352.47|350.47|352.45|350.45|352.48|350.48|352.43|350.43|15
1727356820000|2024-09-26 13:20:20|352.47|350.47|352.49|350.49|352.49|350.49|352.44|350.44|8
1727356830000|2024-09-26 13:20:30|352.45|350.45|352.25|350.25|352.49|350.49|352.25|350.25|17
1727356840000|2024-09-26 13:20:40|352.24|350.24|352.27|350.27|352.31|350.31|352.23|350.23|17
1727356850000|2024-09-26 13:20:50|352.26|350.26|352.27|350.27|352.28|350.28|352.26|350.26|12
1727356860000|2024-09-26 13:21:00|352.26|350.26|352.15|350.15|352.27|350.27|352.14|350.14|16
1727356870000|2024-09-26 13:21:10|352.13|350.13|352.15|350.15|352.16|350.16|352.12|350.12|13
1727356880000|2024-09-26 13:21:20|352.14|350.14|351.97|349.97|352.14|350.14|351.96|349.96|19
1727356890000|2024-09-26 13:21:30|351.96|349.96|351.7|349.7|351.99|349.99|351.7|349.7|13
1727356900000|2024-09-26 13:21:40|351.73|349.73|351.73|349.73|351.78|349.78|351.66|349.66|24
1727356910000|2024-09-26 13:21:50|351.74|349.74|351.73|349.73|351.76|349.76|351.73|349.73|17
1727356920000|2024-09-26 13:22:00|351.72|349.72|351.63|349.63|351.72|349.72|351.59|349.59|16
1727356930000|2024-09-26 13:22:10|351.65|349.65|351.73|349.73|351.73|349.73|351.63|349.63|12
1727356940000|2024-09-26 13:22:20|351.75|349.75|351.72|349.72|351.75|349.75|351.72|349.72|5
1727356950000|2024-09-26 13:22:30|351.71|349.71|351.71|349.71|351.76|349.76|351.71|349.71|12
1727356960000|2024-09-26 13:22:40|351.7|349.7|351.72|349.72|351.72|349.72|351.7|349.7|7
1727356970000|2024-09-26 13:22:50|351.7|349.7|351.6|349.6|351.7|349.7|351.58|349.58|8
1727356980000|2024-09-26 13:23:00|351.59|349.59|351.72|349.72|351.72|349.72|351.59|349.59|14
1727356990000|2024-09-26 13:23:10|351.79|349.79|351.77|349.77|351.83|349.83|351.76|349.76|17
1727357000000|2024-09-26 13:23:20|351.76|349.76|351.67|349.67|351.77|349.77|351.67|349.67|9
1727357010000|2024-09-26 13:23:30|351.72|349.72|351.63|349.63|351.72|349.72|351.62|349.62|5
1727357020000|2024-09-26 13:23:40|351.62|349.62|351.66|349.66|351.67|349.67|351.62|349.62|15
1727357030000|2024-09-26 13:23:50|351.64|349.64|351.52|349.52|351.64|349.64|351.51|349.51|8
1727357040000|2024-09-26 13:24:00|351.53|349.53|351.59|349.59|351.6|349.6|351.53|349.53|11
1727357050000|2024-09-26 13:24:10|351.6|349.6|351.6|349.6|351.62|349.62|351.59|349.59|8
1727357060000|2024-09-26 13:24:20|351.58|349.58|351.64|349.64|351.68|349.68|351.58|349.58|11
1727357070000|2024-09-26 13:24:30|351.62|349.62|351.63|349.63|351.63|349.63|351.6|349.6|9
1727357080000|2024-09-26 13:24:40|351.62|349.62|351.51|349.51|351.62|349.62|351.5|349.5|19
1727357090000|2024-09-26 13:24:50|351.5|349.5|351.52|349.52|351.52|349.52|351.5|349.5|9
1727357100000|2024-09-26 13:25:00|351.5|349.5|351.35|349.35|351.52|349.52|351.32|349.32|23
1727357110000|2024-09-26 13:25:10|351.34|349.34|351.21|349.21|351.34|349.34|351.19|349.19|10
1727357120000|2024-09-26 13:25:20|351.24|349.24|351.43|349.43|351.47|349.47|351.2|349.2|22
1727357130000|2024-09-26 13:25:30|351.45|349.45|351.39|349.39|351.45|349.45|351.39|349.39|7
1727357140000|2024-09-26 13:25:40|351.4|349.4|351.43|349.43|351.43|349.43|351.4|349.4|8
1727357150000|2024-09-26 13:25:50|351.42|349.42|351.05|349.05|351.43|349.43|351.01|349.01|17
1727357160000|2024-09-26 13:26:00|351.07|349.07|351.11|349.11|351.15|349.15|351.01|349.01|7
1727357170000|2024-09-26 13:26:10|351.17|349.17|351.26|349.26|351.31|349.31|351.17|349.17|10
1727357180000|2024-09-26 13:26:20|351.25|349.25|351.3|349.3|351.3|349.3|351.25|349.25|18
1727357190000|2024-09-26 13:26:30|351.29|349.29|351.21|349.21|351.29|349.29|351.21|349.21|9
1727357200000|2024-09-26 13:26:40|351.2|349.2|351.13|349.13|351.2|349.2|351.09|349.09|10
1727357210000|2024-09-26 13:26:50|351.15|349.15|351.37|349.37|351.37|349.37|351.12|349.12|17
1727357220000|2024-09-26 13:27:00|351.38|349.38|351.42|349.42|351.45|349.45|351.38|349.38|14
1727357230000|2024-09-26 13:27:10|351.41|349.41|351.3|349.3|351.43|349.43|351.3|349.3|9
1727357240000|2024-09-26 13:27:20|351.28|349.28|351.17|349.17|351.28|349.28|351.16|349.16|14
1727357250000|2024-09-26 13:27:30|351.18|349.18|351.12|349.12|351.18|349.18|351.1|349.1|6
1727357260000|2024-09-26 13:27:40|351.11|349.11|351.08|349.08|351.12|349.12|351.08|349.08|9
1727357270000|2024-09-26 13:27:50|351|349|351.27|349.27|351.34|349.34|350.99|348.99|25
1727357280000|2024-09-26 13:28:00|351.28|349.28|351.25|349.25|351.41|349.41|351.22|349.22|22
1727357290000|2024-09-26 13:28:10|351.26|349.26|351.2|349.2|351.26|349.26|351.2|349.2|12
1727357300000|2024-09-26 13:28:20|351.22|349.22|351.23|349.23|351.23|349.23|351.22|349.22|2
1727357310000|2024-09-26 13:28:30|351.22|349.22|351.2|349.2|351.23|349.23|351.2|349.2|4
1727357320000|2024-09-26 13:28:40|351.11|349.11|351.1|349.1|351.12|349.12|351.1|349.1|10
1727357330000|2024-09-26 13:28:50|351.11|349.11|351.01|349.01|351.11|349.11|351|349|10
1727357340000|2024-09-26 13:29:00|351.02|349.02|351.12|349.12|351.13|349.13|351.01|349.01|13
1727357350000|2024-09-26 13:29:10|351.14|349.14|351.12|349.12|351.2|349.2|351.11|349.11|12
1727357360000|2024-09-26 13:29:20|351.13|349.13|351.2|349.2|351.2|349.2|351.13|349.13|7
1727357370000|2024-09-26 13:29:30|351.21|349.21|351.13|349.13|351.21|349.21|351.12|349.12|9
1727357380000|2024-09-26 13:29:40|351.12|349.12|351.2|349.2|351.2|349.2|351.12|349.12|6
1727357390000|2024-09-26 13:29:50|351.21|349.21|351.3|349.3|351.34|349.34|351.2|349.2|14
1727357400000|2024-09-26 13:30:00|351.29|349.29|351.4|349.4|351.41|349.41|351.29|349.29|22
1727357410000|2024-09-26 13:30:10|351.39|349.39|351.36|349.36|351.44|349.44|351.36|349.36|20
1727357420000|2024-09-26 13:30:20|351.28|349.28|351.14|349.14|351.41|349.41|351.13|349.13|21
1727357430000|2024-09-26 13:30:30|351.13|349.13|351.02|349.02|351.13|349.13|350.98|348.98|17
1727357440000|2024-09-26 13:30:40|351.03|349.03|351.23|349.23|351.23|349.23|350.98|348.98|19
1727357450000|2024-09-26 13:30:50|351.26|349.26|351.2|349.2|351.26|349.26|351.2|349.2|20
1727357460000|2024-09-26 13:31:00|351.18|349.18|351.31|349.31|351.33|349.33|351.09|349.09|27
1727357470000|2024-09-26 13:31:10|351.32|349.32|351.17|349.17|351.37|349.37|351.16|349.16|19
1727357480000|2024-09-26 13:31:20|351.19|349.19|351.02|349.02|351.19|349.19|350.99|348.99|22
1727357490000|2024-09-26 13:31:30|351.03|349.03|350.95|348.95|351.08|349.08|350.91|348.91|24
1727357500000|2024-09-26 13:31:40|351|349|351.54|349.54|351.55|349.55|351|349|23
1727357510000|2024-09-26 13:31:50|351.56|349.56|351.62|349.62|351.67|349.67|351.54|349.54|22
1727357520000|2024-09-26 13:32:00|351.64|349.64|351.61|349.61|351.64|349.64|351.53|349.53|22
1727357530000|2024-09-26 13:32:10|351.6|349.6|351.92|349.92|351.94|349.94|351.6|349.6|27
1727357540000|2024-09-26 13:32:20|351.9|349.9|351.92|349.92|351.96|349.96|351.79|349.79|15
1727357550000|2024-09-26 13:32:30|351.91|349.91|351.67|349.67|351.97|349.97|351.67|349.67|24
1727357560000|2024-09-26 13:32:40|351.6|349.6|351.49|349.49|351.65|349.65|351.49|349.49|20
1727357570000|2024-09-26 13:32:50|351.53|349.53|351.33|349.33|351.53|349.53|351.2|349.2|26
1727357580000|2024-09-26 13:33:00|351.3|349.3|351.5|349.5|351.53|349.53|351.22|349.22|26
1727357590000|2024-09-26 13:33:10|351.53|349.53|351.57|349.57|351.59|349.59|351.49|349.49|29
1727357600000|2024-09-26 13:33:20|351.58|349.58|351.75|349.75|351.79|349.79|351.58|349.58|19
1727357610000|2024-09-26 13:33:30|351.76|349.76|351.26|349.26|351.76|349.76|351.26|349.26|21
1727357620000|2024-09-26 13:33:40|351.3|349.3|351.36|349.36|351.36|349.36|351.29|349.29|22
1727357630000|2024-09-26 13:33:50|351.37|349.37|351.4|349.4|351.43|349.43|351.3|349.3|23
1727357640000|2024-09-26 13:34:00|351.39|349.39|351.48|349.48|351.51|349.51|351.38|349.38|22
1727357650000|2024-09-26 13:34:10|351.47|349.47|351.23|349.23|351.5|349.5|351.22|349.22|27
1727357660000|2024-09-26 13:34:20|351.22|349.22|351.23|349.23|351.27|349.27|351.16|349.16|22
1727357670000|2024-09-26 13:34:30|351.24|349.24|351.49|349.49|351.49|349.49|351.17|349.17|25
1727357680000|2024-09-26 13:34:40|351.48|349.48|351.49|349.49|351.54|349.54|351.48|349.48|17
1727357690000|2024-09-26 13:34:50|351.5|349.5|351.56|349.56|351.56|349.56|351.47|349.47|23
1727357700000|2024-09-26 13:35:00|351.57|349.57|351.84|349.84|351.85|349.85|351.57|349.57|31
1727357710000|2024-09-26 13:35:10|351.85|349.85|351.7|349.7|351.87|349.87|351.7|349.7|17
1727357720000|2024-09-26 13:35:20|351.72|349.72|351.75|349.75|351.79|349.79|351.62|349.62|22
1727357730000|2024-09-26 13:35:30|351.77|349.77|351.71|349.71|351.9|349.9|351.63|349.63|23
1727357740000|2024-09-26 13:35:40|351.65|349.65|351.67|349.67|351.71|349.71|351.64|349.64|24
1727357750000|2024-09-26 13:35:50|351.65|349.65|351.67|349.67|351.67|349.67|351.61|349.61|19
1727357760000|2024-09-26 13:36:00|351.65|349.65|351.84|349.84|351.91|349.91|351.65|349.65|22
1727357770000|2024-09-26 13:36:10|351.82|349.82|351.87|349.87|351.89|349.89|351.81|349.81|15
1727357780000|2024-09-26 13:36:20|351.86|349.86|351.77|349.77|351.87|349.87|351.77|349.77|17
1727357790000|2024-09-26 13:36:30|351.74|349.74|351.76|349.76|351.78|349.78|351.65|349.65|24
1727357800000|2024-09-26 13:36:40|351.84|349.84|351.99|349.99|352.02|350.02|351.84|349.84|15
1727357810000|2024-09-26 13:36:50|351.93|349.93|351.74|349.74|351.93|349.93|351.68|349.68|17
1727357820000|2024-09-26 13:37:00|351.77|349.77|352.15|350.15|352.16|350.16|351.77|349.77|23
1727357830000|2024-09-26 13:37:10|352.2|350.2|352.01|350.01|352.2|350.2|352.01|350.01|21
1727357840000|2024-09-26 13:37:20|352.02|350.02|352.06|350.06|352.07|350.07|352|350|19
1727357850000|2024-09-26 13:37:30|352.07|350.07|352.01|350.01|352.1|350.1|351.93|349.93|24
1727357860000|2024-09-26 13:37:40|352.03|350.03|352.03|350.03|352.08|350.08|352.01|350.01|20
1727357870000|2024-09-26 13:37:50|352.04|350.04|352.07|350.07|352.11|350.11|352.04|350.04|15
1727357880000|2024-09-26 13:38:00|352.09|350.09|352.08|350.08|352.12|350.12|352.06|350.06|24
1727357890000|2024-09-26 13:38:10|352.16|350.16|352.07|350.07|352.17|350.17|352.03|350.03|20
1727357900000|2024-09-26 13:38:20|352.08|350.08|351.98|349.98|352.09|350.09|351.97|349.97|16
1727357910000|2024-09-26 13:38:30|351.97|349.97|351.66|349.66|352|350|351.64|349.64|21
1727357920000|2024-09-26 13:38:40|351.62|349.62|351.74|349.74|351.74|349.74|351.6|349.6|16
1727357930000|2024-09-26 13:38:50|351.72|349.72|351.71|349.71|351.8|349.8|351.69|349.69|21
1727357940000|2024-09-26 13:39:00|351.7|349.7|351.54|349.54|351.7|349.7|351.52|349.52|19
1727357950000|2024-09-26 13:39:10|351.55|349.55|351.3|349.3|351.55|349.55|351.29|349.29|15
1727357960000|2024-09-26 13:39:20|351.34|349.34|351.13|349.13|351.34|349.34|351.13|349.13|21
1727357970000|2024-09-26 13:39:30|351.12|349.12|351.15|349.15|351.18|349.18|351.12|349.12|20
1727357980000|2024-09-26 13:39:40|351.13|349.13|350.74|348.74|351.13|349.13|350.74|348.74|22
1727357990000|2024-09-26 13:39:50|350.75|348.75|350.65|348.65|350.76|348.76|350.64|348.64|13
1727358000000|2024-09-26 13:40:00|350.63|348.63|350.44|348.44|350.63|348.63|350.41|348.41|13
1727358010000|2024-09-26 13:40:10|350.39|348.39|350.32|348.32|350.39|348.39|350.06|348.06|19
1727358020000|2024-09-26 13:40:20|350.3|348.3|350.18|348.18|350.3|348.3|350.15|348.15|21
1727358030000|2024-09-26 13:40:30|350.17|348.17|350.32|348.32|350.4|348.4|350.11|348.11|27
1727358040000|2024-09-26 13:40:40|350.36|348.36|350.41|348.41|350.44|348.44|350.3|348.3|21
1727358050000|2024-09-26 13:40:50|350.39|348.39|350.36|348.36|350.4|348.4|350.31|348.31|21
1727358060000|2024-09-26 13:41:00|350.43|348.43|350.58|348.58|350.58|348.58|350.4|348.4|14
1727358070000|2024-09-26 13:41:10|350.67|348.67|350.75|348.75|350.75|348.75|350.61|348.61|15
1727358080000|2024-09-26 13:41:20|350.73|348.73|351.16|349.16|351.16|349.16|350.7|348.7|23
1727358090000|2024-09-26 13:41:30|351.19|349.19|351.35|349.35|351.38|349.38|351.15|349.15|28
1727358100000|2024-09-26 13:41:40|351.34|349.34|351.46|349.46|351.51|349.51|351.34|349.34|23
1727358110000|2024-09-26 13:41:50|351.45|349.45|351.4|349.4|351.46|349.46|351.28|349.28|21
1727358120000|2024-09-26 13:42:00|351.39|349.39|351.38|349.38|351.41|349.41|351.31|349.31|15
1727358130000|2024-09-26 13:42:10|351.47|349.47|351.57|349.57|351.59|349.59|351.46|349.46|20
1727358140000|2024-09-26 13:42:20|351.6|349.6|351.37|349.37|351.63|349.63|351.36|349.36|25
1727358150000|2024-09-26 13:42:30|351.38|349.38|351.55|349.55|351.62|349.62|351.38|349.38|23
1727358160000|2024-09-26 13:42:40|351.54|349.54|351.45|349.45|351.57|349.57|351.41|349.41|24
1727358170000|2024-09-26 13:42:50|351.42|349.42|351.34|349.34|351.42|349.42|351.3|349.3|13
1727358180000|2024-09-26 13:43:00|351.33|349.33|351.52|349.52|351.58|349.58|351.33|349.33|22
1727358190000|2024-09-26 13:43:10|351.54|349.54|351.75|349.75|351.76|349.76|351.54|349.54|20
1727358200000|2024-09-26 13:43:20|351.74|349.74|351.62|349.62|351.74|349.74|351.61|349.61|19
1727358210000|2024-09-26 13:43:30|351.63|349.63|351.53|349.53|351.66|349.66|351.53|349.53|13
1727358220000|2024-09-26 13:43:40|351.52|349.52|351.24|349.24|351.52|349.52|351.24|349.24|24
1727358230000|2024-09-26 13:43:50|351.23|349.23|351.08|349.08|351.23|349.23|350.94|348.94|22
1727358240000|2024-09-26 13:44:00|351.09|349.09|351.11|349.11|351.12|349.12|351.06|349.06|15
1727358250000|2024-09-26 13:44:10|351.1|349.1|351.06|349.06|351.11|349.11|351.06|349.06|13
1727358260000|2024-09-26 13:44:20|351.08|349.08|350.78|348.78|351.1|349.1|350.75|348.75|17
1727358270000|2024-09-26 13:44:30|350.79|348.79|350.87|348.87|350.87|348.87|350.77|348.77|9
1727358280000|2024-09-26 13:44:40|350.9|348.9|351.05|349.05|351.05|349.05|350.9|348.9|14
1727358290000|2024-09-26 13:44:50|351.06|349.06|351.06|349.06|351.08|349.08|351.05|349.05|5
1727358300000|2024-09-26 13:45:00|351.07|349.07|351.1|349.1|351.11|349.11|350.97|348.97|25
1727358310000|2024-09-26 13:45:10|351.09|349.09|350.96|348.96|351.11|349.11|350.89|348.89|27
1727358320000|2024-09-26 13:45:20|350.94|348.94|350.93|348.93|350.96|348.96|350.92|348.92|19
1727358330000|2024-09-26 13:45:30|350.95|348.95|351.02|349.02|351.02|349.02|350.89|348.89|18
1727358340000|2024-09-26 13:45:40|351.03|349.03|351.1|349.1|351.1|349.1|351.03|349.03|13
1727358350000|2024-09-26 13:45:50|351.09|349.09|351.11|349.11|351.15|349.15|351.08|349.08|15
1727358360000|2024-09-26 13:46:00|351.09|349.09|351.09|349.09|351.11|349.11|351.06|349.06|23
1727358370000|2024-09-26 13:46:10|351.08|349.08|351.07|349.07|351.12|349.12|351.07|349.07|19
1727358380000|2024-09-26 13:46:20|351.06|349.06|350.81|348.81|351.07|349.07|350.77|348.77|24
1727358390000|2024-09-26 13:46:30|350.79|348.79|350.77|348.77|350.83|348.83|350.76|348.76|20
1727358400000|2024-09-26 13:46:40|350.75|348.75|350.62|348.62|350.75|348.75|350.57|348.57|21
1727358410000|2024-09-26 13:46:50|350.63|348.63|350.68|348.68|350.75|348.75|350.6|348.6|21
1727358420000|2024-09-26 13:47:00|350.73|348.73|350.59|348.59|350.73|348.73|350.52|348.52|23
1727358430000|2024-09-26 13:47:10|350.57|348.57|350.67|348.67|350.81|348.81|350.56|348.56|30
1727358440000|2024-09-26 13:47:20|350.66|348.66|350.54|348.54|350.68|348.68|350.54|348.54|16
1727358450000|2024-09-26 13:47:30|350.53|348.53|350.47|348.47|350.53|348.53|350.42|348.42|10
1727358460000|2024-09-26 13:47:40|350.48|348.48|350.44|348.44|350.51|348.51|350.43|348.43|18
1727358470000|2024-09-26 13:47:50|350.36|348.36|350.14|348.14|350.36|348.36|350.14|348.14|16
1727358480000|2024-09-26 13:48:00|350.13|348.13|350.48|348.48|350.53|348.53|350.13|348.13|30
1727358490000|2024-09-26 13:48:10|350.47|348.47|350.24|348.24|350.47|348.47|350.19|348.19|25
1727358500000|2024-09-26 13:48:20|350.22|348.22|350.49|348.49|350.49|348.49|350.13|348.13|25
1727358510000|2024-09-26 13:48:30|350.47|348.47|350.45|348.45|350.52|348.52|350.43|348.43|25
1727358520000|2024-09-26 13:48:40|350.46|348.46|350.45|348.45|350.56|348.56|350.43|348.43|28
1727358530000|2024-09-26 13:48:50|350.46|348.46|350.24|348.24|350.48|348.48|350.24|348.24|17
1727358540000|2024-09-26 13:49:00|350.23|348.23|350.09|348.09|350.28|348.28|350.06|348.06|23
1727358550000|2024-09-26 13:49:10|350.05|348.05|350.09|348.09|350.18|348.18|350.05|348.05|26
1727358560000|2024-09-26 13:49:20|350.11|348.11|349.83|347.83|350.12|348.12|349.83|347.83|21
1727358570000|2024-09-26 13:49:30|349.78|347.78|349.91|347.91|349.98|347.98|349.75|347.75|27
1727358580000|2024-09-26 13:49:40|349.9|347.9|349.8|347.8|349.93|347.93|349.76|347.76|25
1727358590000|2024-09-26 13:49:50|349.87|347.87|349.81|347.81|349.87|347.87|349.76|347.76|17
1727358600000|2024-09-26 13:50:00|349.82|347.82|349.75|347.75|349.82|347.82|349.68|347.68|28
1727358610000|2024-09-26 13:50:10|349.73|347.73|349.72|347.72|349.81|347.81|349.71|347.71|25
1727358620000|2024-09-26 13:50:20|349.69|347.69|349.71|347.71|349.72|347.72|349.61|347.61|20
1727358630000|2024-09-26 13:50:30|349.72|347.72|349.64|347.64|349.75|347.75|349.64|347.64|21
1727358640000|2024-09-26 13:50:40|349.63|347.63|349.69|347.69|349.69|347.69|349.55|347.55|22
1727358650000|2024-09-26 13:50:50|349.72|347.72|349.73|347.73|349.75|347.75|349.65|347.65|21
1727358660000|2024-09-26 13:51:00|349.77|347.77|350.05|348.05|350.13|348.13|349.77|347.77|24
1727358670000|2024-09-26 13:51:10|350.07|348.07|349.94|347.94|350.09|348.09|349.89|347.89|22
1727358680000|2024-09-26 13:51:20|349.93|347.93|349.86|347.86|349.93|347.93|349.78|347.78|17
1727358690000|2024-09-26 13:51:30|349.83|347.83|349.93|347.93|349.93|347.93|349.82|347.82|23
1727358700000|2024-09-26 13:51:40|349.94|347.94|349.97|347.97|350.03|348.03|349.86|347.86|21
1727358710000|2024-09-26 13:51:50|349.96|347.96|349.98|347.98|350.09|348.09|349.96|347.96|24
1727358720000|2024-09-26 13:52:00|349.99|347.99|349.97|347.97|350.25|348.25|349.95|347.95|27
1727358730000|2024-09-26 13:52:10|349.99|347.99|349.96|347.96|350|348|349.9|347.9|26
1727358740000|2024-09-26 13:52:20|349.94|347.94|349.87|347.87|349.99|347.99|349.87|347.87|26
1727358750000|2024-09-26 13:52:30|349.86|347.86|349.92|347.92|349.93|347.93|349.63|347.63|27
1727358760000|2024-09-26 13:52:40|349.93|347.93|350.05|348.05|350.05|348.05|349.91|347.91|19
1727358770000|2024-09-26 13:52:50|350.06|348.06|350.18|348.18|350.18|348.18|350.05|348.05|17
1727358780000|2024-09-26 13:53:00|350.26|348.26|350.25|348.25|350.26|348.26|350.21|348.21|16
1727358790000|2024-09-26 13:53:10|350.24|348.24|350.26|348.26|350.26|348.26|350.22|348.22|5
1727358800000|2024-09-26 13:53:20|350.27|348.27|350.35|348.35|350.45|348.45|350.27|348.27|22
1727358810000|2024-09-26 13:53:30|350.34|348.34|350.25|348.25|350.35|348.35|350.21|348.21|21
1727358820000|2024-09-26 13:53:40|350.23|348.23|350.17|348.17|350.23|348.23|350.14|348.14|22
1727358830000|2024-09-26 13:53:50|350.16|348.16|350.05|348.05|350.19|348.19|350.04|348.04|20
1727358840000|2024-09-26 13:54:00|350.06|348.06|350.03|348.03|350.08|348.08|350.02|348.02|18
1727358850000|2024-09-26 13:54:10|350.02|348.02|350|348|350.05|348.05|350|348|12
1727358860000|2024-09-26 13:54:20|349.91|347.91|350|348|350.02|348.02|349.91|347.91|17
1727358870000|2024-09-26 13:54:30|350.02|348.02|350.03|348.03|350.05|348.05|350|348|15
1727358880000|2024-09-26 13:54:40|350.02|348.02|350.06|348.06|350.06|348.06|350.02|348.02|9
1727358890000|2024-09-26 13:54:50|350.07|348.07|350.2|348.2|350.24|348.24|350.05|348.05|18
1727358900000|2024-09-26 13:55:00|350.21|348.21|350.21|348.21|350.24|348.24|350.19|348.19|11
1727358910000|2024-09-26 13:55:10|350.22|348.22|350.44|348.44|350.44|348.44|350.22|348.22|19
1727358920000|2024-09-26 13:55:20|350.43|348.43|350.39|348.39|350.46|348.46|350.39|348.39|10
1727358930000|2024-09-26 13:55:30|350.42|348.42|350.3|348.3|350.42|348.42|350.24|348.24|21
1727358940000|2024-09-26 13:55:40|350.31|348.31|350.4|348.4|350.44|348.44|350.31|348.31|16
1727358950000|2024-09-26 13:55:50|350.38|348.38|350.45|348.45|350.49|348.49|350.36|348.36|18
1727358960000|2024-09-26 13:56:00|350.44|348.44|350.38|348.38|350.48|348.48|350.34|348.34|24
1727358970000|2024-09-26 13:56:10|350.39|348.39|350.36|348.36|350.39|348.39|350.33|348.33|19
1727358980000|2024-09-26 13:56:20|350.46|348.46|350.46|348.46|350.49|348.49|350.45|348.45|11
1727358990000|2024-09-26 13:56:30|350.45|348.45|350.57|348.57|350.57|348.57|350.45|348.45|22
1727359000000|2024-09-26 13:56:40|350.56|348.56|350.56|348.56|350.58|348.58|350.55|348.55|17
1727359010000|2024-09-26 13:56:50|350.59|348.59|350.51|348.51|350.59|348.59|350.51|348.51|18
1727359020000|2024-09-26 13:57:00|350.54|348.54|350.36|348.36|350.54|348.54|350.34|348.34|13
1727359030000|2024-09-26 13:57:10|350.4|348.4|350.58|348.58|350.59|348.59|350.4|348.4|19
1727359040000|2024-09-26 13:57:20|350.59|348.59|350.55|348.55|350.59|348.59|350.51|348.51|20
1727359050000|2024-09-26 13:57:30|350.56|348.56|350.58|348.58|350.6|348.6|350.55|348.55|17
1727359060000|2024-09-26 13:57:40|350.56|348.56|350.56|348.56|350.59|348.59|350.55|348.55|22
1727359070000|2024-09-26 13:57:50|350.58|348.58|350.57|348.57|350.59|348.59|350.56|348.56|8
1727359080000|2024-09-26 13:58:00|350.55|348.55|350.56|348.56|350.56|348.56|350.55|348.55|2
1727359090000|2024-09-26 13:58:10|350.57|348.57|350.57|348.57|350.69|348.69|350.56|348.56|16
1727359100000|2024-09-26 13:58:20|350.56|348.56|350.48|348.48|350.56|348.56|350.47|348.47|17
1727359110000|2024-09-26 13:58:30|350.49|348.49|350.6|348.6|350.61|348.61|350.49|348.49|20
1727359120000|2024-09-26 13:58:40|350.59|348.59|350.65|348.65|350.66|348.66|350.58|348.58|13
1727359130000|2024-09-26 13:58:50|350.64|348.64|350.73|348.73|350.76|348.76|350.64|348.64|18
1727359140000|2024-09-26 13:59:00|350.72|348.72|350.72|348.72|350.75|348.75|350.69|348.69|11
1727359150000|2024-09-26 13:59:10|350.71|348.71|350.72|348.72|350.72|348.72|350.7|348.7|10
1727359160000|2024-09-26 13:59:20|350.71|348.71|350.71|348.71|350.72|348.72|350.71|348.71|3
1727359170000|2024-09-26 13:59:30|350.72|348.72|350.72|348.72|350.73|348.73|350.71|348.71|9
1727359180000|2024-09-26 13:59:40|350.73|348.73|350.96|348.96|350.96|348.96|350.73|348.73|9
1727359190000|2024-09-26 13:59:50|350.95|348.95|351|349|351|349|350.95|348.95|13
1727359200000|2024-09-26 14:00:00|350.99|348.99|351.44|349.44|351.45|349.45|350.99|348.99|7
1727359210000|2024-09-26 14:00:10|351.42|349.42|351.59|349.59|351.59|349.59|351.42|349.42|27
1727359220000|2024-09-26 14:00:20|351.58|349.58|351.77|349.77|351.77|349.77|351.58|349.58|11
1727359230000|2024-09-26 14:00:30|351.74|349.74|351.75|349.75|351.81|349.81|351.62|349.62|18
1727359240000|2024-09-26 14:00:40|351.77|349.77|351.53|349.53|351.77|349.77|351.51|349.51|23
1727359250000|2024-09-26 14:00:50|351.51|349.51|351.55|349.55|351.6|349.6|351.51|349.51|22
1727359260000|2024-09-26 14:01:00|351.53|349.53|351.7|349.7|351.7|349.7|351.52|349.52|25
1727359270000|2024-09-26 14:01:10|351.69|349.69|351.89|349.89|351.89|349.89|351.69|349.69|11
1727359280000|2024-09-26 14:01:20|351.88|349.88|352.17|350.17|352.17|350.17|351.86|349.86|22
1727359290000|2024-09-26 14:01:30|352.16|350.16|352.13|350.13|352.18|350.18|352.1|350.1|19
1727359300000|2024-09-26 14:01:40|352.12|350.12|351.81|349.81|352.13|350.13|351.81|349.81|17
1727359310000|2024-09-26 14:01:50|351.84|349.84|352.04|350.04|352.04|350.04|351.84|349.84|15
1727359320000|2024-09-26 14:02:00|352.05|350.05|352.2|350.2|352.2|350.2|352.02|350.02|13
1727359330000|2024-09-26 14:02:10|352.21|350.21|352.14|350.14|352.37|350.37|352.14|350.14|17
1727359340000|2024-09-26 14:02:20|352.13|350.13|351.93|349.93|352.14|350.14|351.91|349.91|17
1727359350000|2024-09-26 14:02:30|351.96|349.96|351.81|349.81|351.97|349.97|351.81|349.81|23
1727359360000|2024-09-26 14:02:40|351.82|349.82|351.7|349.7|351.84|349.84|351.7|349.7|18
1727359370000|2024-09-26 14:02:50|351.69|349.69|351.75|349.75|351.82|349.82|351.67|349.67|18
1727359380000|2024-09-26 14:03:00|351.76|349.76|351.97|349.97|351.97|349.97|351.76|349.76|20
1727359390000|2024-09-26 14:03:10|351.89|349.89|351.97|349.97|351.97|349.97|351.84|349.84|11
1727359400000|2024-09-26 14:03:20|352|350|352.14|350.14|352.14|350.14|352|350|13
1727359410000|2024-09-26 14:03:30|352.23|350.23|352.48|350.48|352.56|350.56|352.23|350.23|21
1727359420000|2024-09-26 14:03:40|352.47|350.47|352.38|350.38|352.47|350.47|352.32|350.32|17
1727359430000|2024-09-26 14:03:50|352.37|350.37|352.35|350.35|352.37|350.37|352.32|350.32|15
1727359440000|2024-09-26 14:04:00|352.34|350.34|352.57|350.57|352.58|350.58|352.34|350.34|23
1727359450000|2024-09-26 14:04:10|352.5|350.5|352.37|350.37|352.5|350.5|352.33|350.33|12
1727359460000|2024-09-26 14:04:20|352.4|350.4|352.42|350.42|352.42|350.42|352.38|350.38|8
1727359470000|2024-09-26 14:04:30|352.44|350.44|352.42|350.42|352.44|350.44|352.37|350.37|16
1727359480000|2024-09-26 14:04:40|352.41|350.41|352.25|350.25|352.42|350.42|352.25|350.25|19
1727359490000|2024-09-26 14:04:50|352.24|350.24|352.37|350.37|352.37|350.37|352.22|350.22|19
1727359500000|2024-09-26 14:05:00|352.36|350.36|351.77|349.77|352.38|350.38|351.7|349.7|24
1727359510000|2024-09-26 14:05:10|351.74|349.74|352.04|350.04|352.06|350.06|351.74|349.74|28
1727359520000|2024-09-26 14:05:20|352.03|350.03|352.11|350.11|352.11|350.11|351.99|349.99|18
1727359530000|2024-09-26 14:05:30|352.13|350.13|352.11|350.11|352.17|350.17|352.09|350.09|27
1727359540000|2024-09-26 14:05:40|352.17|350.17|352.11|350.11|352.18|350.18|352.11|350.11|14
1727359560000|2024-09-26 14:06:00|352.1|350.1|352.07|350.07|352.1|350.1|352.07|350.07|6
1727359570000|2024-09-26 14:06:10|352.06|350.06|352.04|350.04|352.06|350.06|352.04|350.04|3
1727359580000|2024-09-26 14:06:20|352.03|350.03|351.83|349.83|352.03|350.03|351.82|349.82|9
1727359590000|2024-09-26 14:06:30|351.81|349.81|351.84|349.84|351.84|349.84|351.8|349.8|13
1727359600000|2024-09-26 14:06:40|351.85|349.85|351.57|349.57|351.85|349.85|351.53|349.53|26
1727359610000|2024-09-26 14:06:50|351.56|349.56|351.55|349.55|351.57|349.57|351.52|349.52|22
1727359620000|2024-09-26 14:07:00|351.54|349.54|351.62|349.62|351.68|349.68|351.54|349.54|25
1727359630000|2024-09-26 14:07:10|351.63|349.63|351.78|349.78|351.78|349.78|351.62|349.62|26
1727359640000|2024-09-26 14:07:20|351.79|349.79|352.05|350.05|352.09|350.09|351.72|349.72|25
1727359650000|2024-09-26 14:07:30|352.04|350.04|351.93|349.93|352.04|350.04|351.92|349.92|18
1727359660000|2024-09-26 14:07:40|351.94|349.94|351.61|349.61|351.94|349.94|351.61|349.61|19
1727359670000|2024-09-26 14:07:50|351.62|349.62|351.7|349.7|351.71|349.71|351.62|349.62|23
1727359680000|2024-09-26 14:08:00|351.71|349.71|352.04|350.04|352.04|350.04|351.69|349.69|23
1727359690000|2024-09-26 14:08:10|352.05|350.05|352.03|350.03|352.17|350.17|352.03|350.03|23
1727359700000|2024-09-26 14:08:20|352.04|350.04|352.28|350.28|352.29|350.29|352.03|350.03|22
1727359710000|2024-09-26 14:08:30|352.29|350.29|352.29|350.29|352.31|350.31|352.28|350.28|22
1727359720000|2024-09-26 14:08:40|352.3|350.3|352.34|350.34|352.34|350.34|352.29|350.29|22
1727359730000|2024-09-26 14:08:50|352.33|350.33|352.49|350.49|352.49|350.49|352.32|350.32|15
1727359740000|2024-09-26 14:09:00|352.51|350.51|352.56|350.56|352.56|350.56|352.42|350.42|17
1727359750000|2024-09-26 14:09:10|352.57|350.57|352.83|350.83|352.83|350.83|352.57|350.57|16
1727359760000|2024-09-26 14:09:20|352.76|350.76|352.78|350.78|352.81|350.81|352.76|350.76|4
1727359770000|2024-09-26 14:09:30|352.81|350.81|352.84|350.84|352.84|350.84|352.81|350.81|4
1727359780000|2024-09-26 14:09:40|352.82|350.82|353.12|351.12|353.12|351.12|352.82|350.82|14
1727359790000|2024-09-26 14:09:50|353.14|351.14|353.25|351.25|353.25|351.25|353.1|351.1|23
1727359800000|2024-09-26 14:10:00|353.22|351.22|353.28|351.28|353.28|351.28|353.22|351.22|9
1727359810000|2024-09-26 14:10:10|353.29|351.29|353.51|351.51|353.55|351.55|353.29|351.29|18
1727359820000|2024-09-26 14:10:20|353.53|351.53|353.83|351.83|353.83|351.83|353.51|351.51|15
1727359830000|2024-09-26 14:10:30|353.82|351.82|353.99|351.99|353.99|351.99|353.79|351.79|25
1727359840000|2024-09-26 14:10:40|353.96|351.96|353.89|351.89|354|352|353.85|351.85|20
1727359850000|2024-09-26 14:10:50|353.85|351.85|353.63|351.63|353.88|351.88|353.5|351.5|20
1727359860000|2024-09-26 14:11:00|353.64|351.64|354.07|352.07|354.12|352.12|353.64|351.64|21
1727359870000|2024-09-26 14:11:10|354.08|352.08|354.15|352.15|354.19|352.19|354.03|352.03|20
1727359880000|2024-09-26 14:11:20|354.13|352.13|354.12|352.12|354.13|352.13|354.01|352.01|16
1727359890000|2024-09-26 14:11:30|354.13|352.13|354.19|352.19|354.23|352.23|354.13|352.13|17
1727359900000|2024-09-26 14:11:40|354.2|352.2|353.87|351.87|354.2|352.2|353.83|351.83|13
1727359910000|2024-09-26 14:11:50|353.85|351.85|353.82|351.82|353.9|351.9|353.82|351.82|17
1727359920000|2024-09-26 14:12:00|353.81|351.81|353.88|351.88|353.88|351.88|353.8|351.8|10
1727359930000|2024-09-26 14:12:10|353.87|351.87|353.65|351.65|353.87|351.87|353.65|351.65|14
1727359940000|2024-09-26 14:12:20|353.64|351.64|353.42|351.42|353.65|351.65|353.41|351.41|19
1727359950000|2024-09-26 14:12:30|353.41|351.41|353.82|351.82|353.84|351.84|353.41|351.41|28
1727359960000|2024-09-26 14:12:40|353.84|351.84|353.82|351.82|353.95|351.95|353.82|351.82|16
1727359970000|2024-09-26 14:12:50|353.77|351.77|353.83|351.83|353.89|351.89|353.77|351.77|15
1727359980000|2024-09-26 14:13:00|353.84|351.84|353.75|351.75|353.9|351.9|353.75|351.75|11
1727359990000|2024-09-26 14:13:10|353.77|351.77|353.87|351.87|353.88|351.88|353.75|351.75|11
1727360000000|2024-09-26 14:13:20|353.86|351.86|353.75|351.75|353.86|351.86|353.75|351.75|10
1727360010000|2024-09-26 14:13:30|353.8|351.8|353.78|351.78|353.8|351.8|353.75|351.75|14
1727360020000|2024-09-26 14:13:40|353.75|351.75|353.78|351.78|353.78|351.78|353.75|351.75|2
1727360030000|2024-09-26 14:13:50|353.79|351.79|353.62|351.62|353.93|351.93|353.62|351.62|21
1727360040000|2024-09-26 14:14:00|353.51|351.51|353.55|351.55|353.55|351.55|353.27|351.27|29
1727360050000|2024-09-26 14:14:10|353.56|351.56|353.44|351.44|353.62|351.62|353.41|351.41|25
1727360060000|2024-09-26 14:14:20|353.43|351.43|353.65|351.65|353.67|351.67|353.43|351.43|24
1727360070000|2024-09-26 14:14:30|353.64|351.64|353.66|351.66|353.75|351.75|353.64|351.64|28
1727360080000|2024-09-26 14:14:40|353.68|351.68|353.73|351.73|353.87|351.87|353.68|351.68|22
1727360090000|2024-09-26 14:14:50|353.72|351.72|353.78|351.78|353.83|351.83|353.72|351.72|24
1727360100000|2024-09-26 14:15:00|353.8|351.8|353.72|351.72|353.9|351.9|353.72|351.72|25
1727360110000|2024-09-26 14:15:10|353.7|351.7|353.52|351.52|353.7|351.7|353.51|351.51|24
1727360120000|2024-09-26 14:15:20|353.51|351.51|353.61|351.61|353.66|351.66|353.47|351.47|22
1727360130000|2024-09-26 14:15:30|353.62|351.62|353.75|351.75|353.8|351.8|353.58|351.58|30
1727360140000|2024-09-26 14:15:40|353.67|351.67|353.88|351.88|353.88|351.88|353.62|351.62|24
1727360150000|2024-09-26 14:15:50|353.87|351.87|353.67|351.67|353.88|351.88|353.61|351.61|20
1727360160000|2024-09-26 14:16:00|353.69|351.69|353.67|351.67|353.9|351.9|353.67|351.67|26
1727360170000|2024-09-26 14:16:10|353.64|351.64|353.69|351.69|353.74|351.74|353.64|351.64|28
1727360180000|2024-09-26 14:16:20|353.76|351.76|353.64|351.64|353.76|351.76|353.62|351.62|26
1727360190000|2024-09-26 14:16:30|353.62|351.62|353.75|351.75|353.81|351.81|353.62|351.62|25
1727360200000|2024-09-26 14:16:40|353.74|351.74|353.85|351.85|353.87|351.87|353.71|351.71|27
1727360210000|2024-09-26 14:16:50|353.81|351.81|353.65|351.65|353.83|351.83|353.65|351.65|28
1727360220000|2024-09-26 14:17:00|353.66|351.66|353.43|351.43|353.66|351.66|353.42|351.42|30
1727360230000|2024-09-26 14:17:10|353.45|351.45|353.5|351.5|353.54|351.54|353.37|351.37|25
1727360240000|2024-09-26 14:17:20|353.53|351.53|353.58|351.58|353.65|351.65|353.51|351.51|27
1727360250000|2024-09-26 14:17:30|353.59|351.59|353.71|351.71|353.77|351.77|353.56|351.56|29
1727360260000|2024-09-26 14:17:40|353.69|351.69|353.84|351.84|353.85|351.85|353.69|351.69|22
1727360270000|2024-09-26 14:17:50|353.9|351.9|353.96|351.96|354.06|352.06|353.89|351.89|18
1727360280000|2024-09-26 14:18:00|353.98|351.98|354.07|352.07|354.1|352.1|353.93|351.93|23
1727360290000|2024-09-26 14:18:10|354.14|352.14|354.23|352.23|354.3|352.3|354.01|352.01|27
1727360300000|2024-09-26 14:18:20|354.24|352.24|354.27|352.27|354.27|352.27|354.13|352.13|25
1727360310000|2024-09-26 14:18:30|354.26|352.26|354.31|352.31|354.35|352.35|354.17|352.17|21
1727360320000|2024-09-26 14:18:40|354.29|352.29|354.25|352.25|354.34|352.34|354.2|352.2|18
1727360330000|2024-09-26 14:18:50|354.24|352.24|354.34|352.34|354.34|352.34|354.22|352.22|25
1727360340000|2024-09-26 14:19:00|354.41|352.41|354.34|352.34|354.46|352.46|354.31|352.31|20
1727360350000|2024-09-26 14:19:10|354.36|352.36|354.39|352.39|354.44|352.44|354.35|352.35|13
1727360360000|2024-09-26 14:19:20|354.44|352.44|354.46|352.46|354.46|352.46|354.4|352.4|19
1727360370000|2024-09-26 14:19:30|354.47|352.47|354.39|352.39|354.51|352.51|354.39|352.39|13
1727360380000|2024-09-26 14:19:40|354.27|352.27|354.17|352.17|354.27|352.27|354.17|352.17|2
1727360390000|2024-09-26 14:19:50|354.18|352.18|354.2|352.2|354.21|352.21|354.18|352.18|7
1727360400000|2024-09-26 14:20:00|354.21|352.21|354.19|352.19|354.22|352.22|354.17|352.17|6
1727360410000|2024-09-26 14:20:10|354.2|352.2|354.35|352.35|354.35|352.35|354.17|352.17|15
1727360420000|2024-09-26 14:20:20|354.37|352.37|354.44|352.44|354.47|352.47|354.33|352.33|22
1727360430000|2024-09-26 14:20:30|354.42|352.42|354.5|352.5|354.55|352.55|354.41|352.41|25
1727360440000|2024-09-26 14:20:40|354.49|352.49|354.44|352.44|354.49|352.49|354.32|352.32|22
1727360450000|2024-09-26 14:20:50|354.43|352.43|354.42|352.42|354.45|352.45|354.39|352.39|18
1727360460000|2024-09-26 14:21:00|354.43|352.43|354.19|352.19|354.43|352.43|354.1|352.1|23
1727360470000|2024-09-26 14:21:10|354.15|352.15|353.93|351.93|354.15|352.15|353.89|351.89|27
1727360480000|2024-09-26 14:21:20|353.94|351.94|353.8|351.8|353.94|351.94|353.8|351.8|30
1727360490000|2024-09-26 14:21:30|353.84|351.84|353.72|351.72|353.84|351.84|353.66|351.66|26
1727360500000|2024-09-26 14:21:40|353.68|351.68|353.67|351.67|353.72|351.72|353.62|351.62|23
1727360510000|2024-09-26 14:21:50|353.66|351.66|353.8|351.8|353.8|351.8|353.58|351.58|21
1727360520000|2024-09-26 14:22:00|353.84|351.84|353.98|351.98|354.07|352.07|353.83|351.83|24
1727360530000|2024-09-26 14:22:10|354.11|352.11|354.24|352.24|354.31|352.31|354.07|352.07|24
1727360540000|2024-09-26 14:22:20|354.23|352.23|354.3|352.3|354.3|352.3|354.13|352.13|20
1727360550000|2024-09-26 14:22:30|354.33|352.33|354.38|352.38|354.45|352.45|354.31|352.31|26
1727360560000|2024-09-26 14:22:40|354.39|352.39|354.5|352.5|354.5|352.5|354.39|352.39|17
1727360570000|2024-09-26 14:22:50|354.48|352.48|354.72|352.72|354.73|352.73|354.48|352.48|26
1727360580000|2024-09-26 14:23:00|354.7|352.7|354.84|352.84|354.88|352.88|354.7|352.7|17
1727360590000|2024-09-26 14:23:10|354.82|352.82|354.92|352.92|354.93|352.93|354.82|352.82|14
1727360600000|2024-09-26 14:23:20|354.84|352.84|354.84|352.84|354.86|352.86|354.79|352.79|10
1727360610000|2024-09-26 14:23:30|354.87|352.87|354.71|352.71|354.87|352.87|354.56|352.56|21
1727360620000|2024-09-26 14:23:40|354.69|352.69|354.32|352.32|354.72|352.72|354.32|352.32|20
1727360630000|2024-09-26 14:23:50|354.3|352.3|354.37|352.37|354.37|352.37|354.27|352.27|23
1727360640000|2024-09-26 14:24:00|354.38|352.38|354.29|352.29|354.43|352.43|354.29|352.29|21
1727360650000|2024-09-26 14:24:10|354.31|352.31|353.86|351.86|354.31|352.31|353.86|351.86|21
1727360660000|2024-09-26 14:24:20|353.85|351.85|353.72|351.72|353.85|351.85|353.72|351.72|10
1727360670000|2024-09-26 14:24:30|353.76|351.76|353.76|351.76|353.89|351.89|353.76|351.76|15
1727360680000|2024-09-26 14:24:40|353.74|351.74|353.63|351.63|353.74|351.74|353.54|351.54|16
1727360690000|2024-09-26 14:24:50|353.64|351.64|353.72|351.72|353.83|351.83|353.61|351.61|21
1727360700000|2024-09-26 14:25:00|353.67|351.67|353.08|351.08|353.67|351.67|353.02|351.02|19
1727360710000|2024-09-26 14:25:10|353.09|351.09|352.67|350.67|353.11|351.11|352.62|350.62|28
1727360720000|2024-09-26 14:25:20|352.68|350.68|352.89|350.89|352.89|350.89|352.48|350.48|29
1727360730000|2024-09-26 14:25:30|352.88|350.88|353.09|351.09|353.17|351.17|352.88|350.88|25
1727360740000|2024-09-26 14:25:40|353.02|351.02|353.3|351.3|353.3|351.3|352.89|350.89|28
1727360750000|2024-09-26 14:25:50|353.32|351.32|353.27|351.27|353.5|351.5|353.27|351.27|25
1727360760000|2024-09-26 14:26:00|353.26|351.26|352.93|350.93|353.32|351.32|352.93|350.93|31
1727360770000|2024-09-26 14:26:10|352.91|350.91|352.84|350.84|352.91|350.91|352.66|350.66|34
1727360780000|2024-09-26 14:26:20|352.87|350.87|352.85|350.85|352.87|350.87|352.72|350.72|30
1727360790000|2024-09-26 14:26:30|352.86|350.86|352.68|350.68|352.9|350.9|352.68|350.68|27
1727360800000|2024-09-26 14:26:40|352.67|350.67|352.7|350.7|352.75|350.75|352.42|350.42|27
1727360810000|2024-09-26 14:26:50|352.75|350.75|352.51|350.51|352.79|350.79|352.36|350.36|22
1727360820000|2024-09-26 14:27:00|352.5|350.5|353.24|351.24|353.25|351.25|352.5|350.5|28
1727360830000|2024-09-26 14:27:10|353.19|351.19|353.1|351.1|353.26|351.26|353.06|351.06|24
1727360840000|2024-09-26 14:27:20|353.08|351.08|352.92|350.92|353.15|351.15|352.83|350.83|27
1727360850000|2024-09-26 14:27:30|352.94|350.94|353|351|353.03|351.03|352.94|350.94|16
1727360860000|2024-09-26 14:27:40|353.01|351.01|353.05|351.05|353.09|351.09|352.92|350.92|20
1727360870000|2024-09-26 14:27:50|353.02|351.02|353.02|351.02|353.04|351.04|352.97|350.97|24
1727360880000|2024-09-26 14:28:00|353.04|351.04|352.92|350.92|353.05|351.05|352.79|350.79|30
1727360890000|2024-09-26 14:28:10|352.93|350.93|352.37|350.37|352.93|350.93|352.36|350.36|28
1727360900000|2024-09-26 14:28:20|352.34|350.34|352.59|350.59|352.59|350.59|352.27|350.27|24
1727360910000|2024-09-26 14:28:30|352.6|350.6|352.85|350.85|352.85|350.85|352.6|350.6|26
1727360920000|2024-09-26 14:28:40|352.84|350.84|352.66|350.66|352.93|350.93|352.6|350.6|31
1727360930000|2024-09-26 14:28:50|352.65|350.65|352.44|350.44|352.66|350.66|352.29|350.29|30
1727360940000|2024-09-26 14:29:00|352.46|350.46|352.62|350.62|352.63|350.63|352.3|350.3|27
1727360950000|2024-09-26 14:29:10|352.6|350.6|353.06|351.06|353.07|351.07|352.6|350.6|27
1727360960000|2024-09-26 14:29:20|353.05|351.05|353.09|351.09|353.28|351.28|353.03|351.03|24
1727360970000|2024-09-26 14:29:30|353.1|351.1|353|351|353.28|351.28|352.97|350.97|22
1727360980000|2024-09-26 14:29:40|352.98|350.98|353.07|351.07|353.11|351.11|352.88|350.88|19
1727360990000|2024-09-26 14:29:50|353.08|351.08|353.07|351.07|353.12|351.12|353.06|351.06|15
1727361000000|2024-09-26 14:30:00|353.09|351.09|353.05|351.05|353.13|351.13|353.03|351.03|30
1727361010000|2024-09-26 14:30:10|353.04|351.04|353.13|351.13|353.16|351.16|353.03|351.03|26
1727361020000|2024-09-26 14:30:20|353.16|351.16|353.46|351.46|353.46|351.46|353.15|351.15|25
1727361030000|2024-09-26 14:30:30|353.48|351.48|353.48|351.48|353.57|351.57|353.48|351.48|15
1727361040000|2024-09-26 14:30:40|353.42|351.42|353.41|351.41|353.42|351.42|353.41|351.41|4
1727361050000|2024-09-26 14:30:50|353.42|351.42|353.41|351.41|353.48|351.48|353.37|351.37|25
1727361060000|2024-09-26 14:31:00|353.43|351.43|353.04|351.04|353.43|351.43|352.99|350.99|25
1727361070000|2024-09-26 14:31:10|353.01|351.01|352.92|350.92|353.01|351.01|352.92|350.92|18
1727361080000|2024-09-26 14:31:20|352.95|350.95|352.68|350.68|352.95|350.95|352.66|350.66|17
1727361090000|2024-09-26 14:31:30|352.67|350.67|352.95|350.95|352.99|350.99|352.66|350.66|26
1727361100000|2024-09-26 14:31:40|352.97|350.97|352.72|350.72|352.97|350.97|352.72|350.72|21
1727361110000|2024-09-26 14:31:50|352.71|350.71|352.96|350.96|352.96|350.96|352.66|350.66|20
1727361120000|2024-09-26 14:32:00|352.95|350.95|352.64|350.64|352.95|350.95|352.64|350.64|29
1727361130000|2024-09-26 14:32:10|352.63|350.63|352.65|350.65|352.68|350.68|352.52|350.52|13
1727361140000|2024-09-26 14:32:20|352.64|350.64|352.88|350.88|352.88|350.88|352.62|350.62|19
1727361150000|2024-09-26 14:32:30|352.92|350.92|353.11|351.11|353.17|351.17|352.92|350.92|20
1727361160000|2024-09-26 14:32:40|353.06|351.06|353.23|351.23|353.3|351.3|353.05|351.05|31
1727361170000|2024-09-26 14:32:50|353.25|351.25|353.2|351.2|353.26|351.26|353.2|351.2|25
1727361180000|2024-09-26 14:33:00|353.18|351.18|353.27|351.27|353.27|351.27|353.1|351.1|21
1727361190000|2024-09-26 14:33:10|353.26|351.26|353.15|351.15|353.28|351.28|353.14|351.14|22
1727361200000|2024-09-26 14:33:20|353.16|351.16|353.06|351.06|353.16|351.16|352.94|350.94|22
1727361210000|2024-09-26 14:33:30|353.08|351.08|353.4|351.4|353.4|351.4|353.06|351.06|33
1727361220000|2024-09-26 14:33:40|353.35|351.35|353.3|351.3|353.35|351.35|353.24|351.24|23
1727361230000|2024-09-26 14:33:50|353.31|351.31|353.39|351.39|353.51|351.51|353.29|351.29|26
1727361240000|2024-09-26 14:34:00|353.35|351.35|353.36|351.36|353.51|351.51|353.25|351.25|25
1727361250000|2024-09-26 14:34:10|353.35|351.35|353.62|351.62|353.62|351.62|353.34|351.34|25
1727361260000|2024-09-26 14:34:20|353.6|351.6|353.51|351.51|353.62|351.62|353.46|351.46|20
1727361270000|2024-09-26 14:34:30|353.52|351.52|353.56|351.56|353.56|351.56|353.48|351.48|13
1727361280000|2024-09-26 14:34:40|353.64|351.64|353.61|351.61|353.67|351.67|353.56|351.56|22
1727361290000|2024-09-26 14:34:50|353.68|351.68|353.7|351.7|353.71|351.71|353.62|351.62|28
1727361300000|2024-09-26 14:35:00|353.69|351.69|353.74|351.74|353.75|351.75|353.66|351.66|20
1727361310000|2024-09-26 14:35:10|353.75|351.75|353.9|351.9|353.92|351.92|353.75|351.75|25
1727361320000|2024-09-26 14:35:20|353.93|351.93|354.01|352.01|354.01|352.01|353.86|351.86|18
1727361330000|2024-09-26 14:35:30|353.99|351.99|354.12|352.12|354.13|352.13|353.94|351.94|26
1727361340000|2024-09-26 14:35:40|354.16|352.16|354|352|354.27|352.27|353.99|351.99|20
1727361350000|2024-09-26 14:35:50|354.01|352.01|353.9|351.9|354.01|352.01|353.86|351.86|29
1727361360000|2024-09-26 14:36:00|353.91|351.91|353.94|351.94|353.98|351.98|353.81|351.81|22
1727361370000|2024-09-26 14:36:10|353.95|351.95|354.01|352.01|354.04|352.04|353.95|351.95|23
1727361380000|2024-09-26 14:36:20|354|352|353.97|351.97|354.09|352.09|353.97|351.97|21
1727361390000|2024-09-26 14:36:30|353.95|351.95|353.88|351.88|353.95|351.95|353.85|351.85|9
1727361400000|2024-09-26 14:36:40|353.86|351.86|353.87|351.87|353.88|351.88|353.73|351.73|25
1727361410000|2024-09-26 14:36:50|353.9|351.9|354.14|352.14|354.14|352.14|353.9|351.9|23
1727361420000|2024-09-26 14:37:00|354.16|352.16|354.09|352.09|354.19|352.19|354.07|352.07|24
1727361430000|2024-09-26 14:37:10|354.08|352.08|353.97|351.97|354.09|352.09|353.97|351.97|25
1727361440000|2024-09-26 14:37:20|353.98|351.98|353.98|351.98|354.14|352.14|353.98|351.98|29
1727361450000|2024-09-26 14:37:30|353.97|351.97|354.24|352.24|354.24|352.24|353.97|351.97|27
1727361460000|2024-09-26 14:37:40|354.22|352.22|354.42|352.42|354.43|352.43|354.22|352.22|16
1727361470000|2024-09-26 14:37:50|354.41|352.41|354.44|352.44|354.47|352.47|354.37|352.37|26
1727361480000|2024-09-26 14:38:00|354.43|352.43|354.17|352.17|354.43|352.43|354.17|352.17|27
1727361490000|2024-09-26 14:38:10|354.18|352.18|354.16|352.16|354.21|352.21|354.03|352.03|21
1727361500000|2024-09-26 14:38:20|354.18|352.18|353.96|351.96|354.19|352.19|353.94|351.94|22
1727361510000|2024-09-26 14:38:30|354|352|354.22|352.22|354.23|352.23|353.92|351.92|25
1727361520000|2024-09-26 14:38:40|354.21|352.21|354.31|352.31|354.42|352.42|354.19|352.19|22
1727361530000|2024-09-26 14:38:50|354.27|352.27|354.27|352.27|354.3|352.3|354.21|352.21|14
1727361540000|2024-09-26 14:39:00|354.23|352.23|354.34|352.34|354.34|352.34|354.2|352.2|25
1727361550000|2024-09-26 14:39:10|354.46|352.46|354.34|352.34|354.46|352.46|354.25|352.25|25
1727361560000|2024-09-26 14:39:20|354.32|352.32|354.28|352.28|354.39|352.39|354.28|352.28|21
1727361570000|2024-09-26 14:39:30|354.31|352.31|354.28|352.28|354.35|352.35|354.23|352.23|20
1727361580000|2024-09-26 14:39:40|354.3|352.3|354.38|352.38|354.42|352.42|354.3|352.3|26
1727361590000|2024-09-26 14:39:50|354.39|352.39|354.29|352.29|354.41|352.41|354.29|352.29|24
1727361600000|2024-09-26 14:40:00|354.28|352.28|354.34|352.34|354.38|352.38|354.2|352.2|24
1727361610000|2024-09-26 14:40:10|354.33|352.33|354.62|352.62|354.63|352.63|354.33|352.33|22
1727361620000|2024-09-26 14:40:20|354.61|352.61|354.51|352.51|354.61|352.61|354.48|352.48|25
1727361630000|2024-09-26 14:40:30|354.5|352.5|354.54|352.54|354.63|352.63|354.49|352.49|30
1727361640000|2024-09-26 14:40:40|354.57|352.57|354.48|352.48|354.57|352.57|354.48|352.48|20
1727361650000|2024-09-26 14:40:50|354.47|352.47|354.47|352.47|354.5|352.5|354.44|352.44|22
1727361660000|2024-09-26 14:41:00|354.48|352.48|354.03|352.03|354.48|352.48|353.93|351.93|29
1727361670000|2024-09-26 14:41:10|354.02|352.02|354.08|352.08|354.19|352.19|353.98|351.98|24
1727361680000|2024-09-26 14:41:20|354.07|352.07|354.31|352.31|354.41|352.41|354.07|352.07|26
1727361690000|2024-09-26 14:41:30|354.32|352.32|354.22|352.22|354.37|352.37|354.15|352.15|23
1727361700000|2024-09-26 14:41:40|354.21|352.21|354.15|352.15|354.21|352.21|354.11|352.11|21
1727361710000|2024-09-26 14:41:50|354.17|352.17|353.81|351.81|354.26|352.26|353.81|351.81|24
1727361720000|2024-09-26 14:42:00|353.82|351.82|353.98|351.98|353.98|351.98|353.82|351.82|24
1727361730000|2024-09-26 14:42:10|353.99|351.99|353.98|351.98|354.04|352.04|353.88|351.88|27
1727361740000|2024-09-26 14:42:20|353.99|351.99|354.15|352.15|354.15|352.15|353.99|351.99|29
1727361750000|2024-09-26 14:42:30|354.18|352.18|354.21|352.21|354.21|352.21|354.16|352.16|12
1727361760000|2024-09-26 14:42:40|354.2|352.2|354.09|352.09|354.2|352.2|354.09|352.09|16
1727361770000|2024-09-26 14:42:50|354.08|352.08|353.93|351.93|354.08|352.08|353.92|351.92|23
1727361780000|2024-09-26 14:43:00|353.94|351.94|354.19|352.19|354.23|352.23|353.94|351.94|26
1727361790000|2024-09-26 14:43:10|354.2|352.2|354.22|352.22|354.23|352.23|354.19|352.19|8
1727361800000|2024-09-26 14:43:20|354.24|352.24|354.23|352.23|354.28|352.28|354.22|352.22|9
1727361810000|2024-09-26 14:43:30|354.24|352.24|354.15|352.15|354.24|352.24|354.15|352.15|19
1727361820000|2024-09-26 14:43:40|354.16|352.16|354.17|352.17|354.19|352.19|354.15|352.15|15
1727361830000|2024-09-26 14:43:50|354.16|352.16|353.93|351.93|354.16|352.16|353.93|351.93|26
1727361840000|2024-09-26 14:44:00|353.91|351.91|353.89|351.89|353.95|351.95|353.82|351.82|19
1727361850000|2024-09-26 14:44:10|353.88|351.88|353.98|351.98|354.01|352.01|353.85|351.85|23
1727361860000|2024-09-26 14:44:20|353.97|351.97|353.85|351.85|353.99|351.99|353.84|351.84|21
1727361870000|2024-09-26 14:44:30|353.83|351.83|353.85|351.85|353.88|351.88|353.83|351.83|12
1727361880000|2024-09-26 14:44:40|353.86|351.86|353.82|351.82|353.9|351.9|353.82|351.82|22
1727361890000|2024-09-26 14:44:50|353.8|351.8|353.7|351.7|353.9|351.9|353.65|351.65|26
1727361900000|2024-09-26 14:45:00|353.67|351.67|353.9|351.9|353.9|351.9|353.67|351.67|24
1727361910000|2024-09-26 14:45:10|353.87|351.87|354.06|352.06|354.06|352.06|353.85|351.85|25
1727361920000|2024-09-26 14:45:20|354.03|352.03|353.97|351.97|354.07|352.07|353.97|351.97|23
1727361930000|2024-09-26 14:45:30|353.95|351.95|354.14|352.14|354.14|352.14|353.94|351.94|22
1727361940000|2024-09-26 14:45:40|354.15|352.15|354.31|352.31|354.34|352.34|354.15|352.15|20
1727361950000|2024-09-26 14:45:50|354.32|352.32|354.37|352.37|354.38|352.38|354.28|352.28|20
1727361960000|2024-09-26 14:46:00|354.39|352.39|354.4|352.4|354.46|352.46|354.35|352.35|28
1727361970000|2024-09-26 14:46:10|354.37|352.37|354.74|352.74|354.79|352.79|354.32|352.32|24
1727361980000|2024-09-26 14:46:20|354.73|352.73|354.79|352.79|354.85|352.85|354.73|352.73|17
1727361990000|2024-09-26 14:46:30|354.81|352.81|354.8|352.8|354.81|352.81|354.73|352.73|17
1727362000000|2024-09-26 14:46:40|354.79|352.79|354.89|352.89|354.93|352.93|354.79|352.79|15
1727362010000|2024-09-26 14:46:50|354.86|352.86|355.27|353.27|355.33|353.33|354.86|352.86|20
1727362020000|2024-09-26 14:47:00|355.29|353.29|355.12|353.12|355.36|353.36|355.09|353.09|28
1727362030000|2024-09-26 14:47:10|355.14|353.14|354.93|352.93|355.16|353.16|354.93|352.93|24
1727362040000|2024-09-26 14:47:20|354.94|352.94|354.78|352.78|354.96|352.96|354.76|352.76|25
1727362050000|2024-09-26 14:47:30|354.81|352.81|354.84|352.84|354.86|352.86|354.76|352.76|24
1727362060000|2024-09-26 14:47:40|354.83|352.83|354.9|352.9|354.98|352.98|354.83|352.83|20
1727362070000|2024-09-26 14:47:50|354.89|352.89|354.7|352.7|354.89|352.89|354.68|352.68|19
1727362080000|2024-09-26 14:48:00|354.69|352.69|354.4|352.4|354.78|352.78|354.34|352.34|30
1727362090000|2024-09-26 14:48:10|354.41|352.41|354.3|352.3|354.45|352.45|354.29|352.29|19
1727362100000|2024-09-26 14:48:20|354.34|352.34|354.67|352.67|354.67|352.67|354.33|352.33|28
1727362110000|2024-09-26 14:48:30|354.75|352.75|354.77|352.77|354.85|352.85|354.67|352.67|24
1727362120000|2024-09-26 14:48:40|354.81|352.81|354.87|352.87|354.87|352.87|354.8|352.8|20
1727362130000|2024-09-26 14:48:50|354.86|352.86|354.85|352.85|355|353|354.85|352.85|26
1727362140000|2024-09-26 14:49:00|354.86|352.86|355.18|353.18|355.19|353.19|354.86|352.86|25
1727362150000|2024-09-26 14:49:10|355.16|353.16|355.36|353.36|355.36|353.36|355.13|353.13|27
1727362160000|2024-09-26 14:49:20|355.37|353.37|355.37|353.37|355.45|353.45|355.33|353.33|22
1727362170000|2024-09-26 14:49:30|355.39|353.39|355.25|353.25|355.39|353.39|355.2|353.2|25
1727362180000|2024-09-26 14:49:40|355.24|353.24|355.32|353.32|355.35|353.35|355.23|353.23|22
1727362190000|2024-09-26 14:49:50|355.33|353.33|355.34|353.34|355.37|353.37|355.29|353.29|21
1727362200000|2024-09-26 14:50:00|355.33|353.33|355.65|353.65|355.65|353.65|355.32|353.32|28
1727362210000|2024-09-26 14:50:10|355.64|353.64|355.61|353.61|355.65|353.65|355.59|353.59|18
1727362220000|2024-09-26 14:50:20|355.62|353.62|355.66|353.66|355.69|353.69|355.62|353.62|11
1727362230000|2024-09-26 14:50:30|355.63|353.63|355.5|353.5|355.64|353.64|355.47|353.47|17
1727362240000|2024-09-26 14:50:40|355.49|353.49|355.53|353.53|355.54|353.54|355.49|353.49|10
1727362250000|2024-09-26 14:50:50|355.54|353.54|355.69|353.69|355.71|353.71|355.54|353.54|13
1727362260000|2024-09-26 14:51:00|355.68|353.68|355.12|353.12|355.68|353.68|355.11|353.11|25
1727362270000|2024-09-26 14:51:10|355.13|353.13|355.5|353.5|355.5|353.5|355.13|353.13|18
1727362280000|2024-09-26 14:51:20|355.51|353.51|355.47|353.47|355.52|353.52|355.41|353.41|21
1727362290000|2024-09-26 14:51:30|355.5|353.5|355.45|353.45|355.51|353.51|355.44|353.44|14
1727362300000|2024-09-26 14:51:40|355.46|353.46|355.53|353.53|355.53|353.53|355.45|353.45|10
1727362310000|2024-09-26 14:51:50|355.52|353.52|355.52|353.52|355.52|353.52|355.46|353.46|14
1727362320000|2024-09-26 14:52:00|355.51|353.51|355.51|353.51|355.52|353.52|355.38|353.38|14
1727362330000|2024-09-26 14:52:10|355.52|353.52|355.52|353.52|355.52|353.52|355.5|353.5|7
1727362340000|2024-09-26 14:52:20|355.5|353.5|355.44|353.44|355.5|353.5|355.38|353.38|22
1727362350000|2024-09-26 14:52:30|355.45|353.45|355.12|353.12|355.47|353.47|355.12|353.12|20
1727362360000|2024-09-26 14:52:40|355.1|353.1|354.65|352.65|355.13|353.13|354.65|352.65|23
1727362370000|2024-09-26 14:52:50|354.56|352.56|354.25|352.25|354.56|352.56|354.17|352.17|16
1727362380000|2024-09-26 14:53:00|354.23|352.23|354.24|352.24|354.25|352.25|354.1|352.1|17
1727362390000|2024-09-26 14:53:10|354.22|352.22|354|352|354.22|352.22|353.99|351.99|18
1727362400000|2024-09-26 14:53:20|353.99|351.99|354.03|352.03|354.03|352.03|353.99|351.99|10
1727362410000|2024-09-26 14:53:30|354.04|352.04|354.03|352.03|354.05|352.05|353.91|351.91|17
1727362420000|2024-09-26 14:53:40|354.08|352.08|354.24|352.24|354.25|352.25|354.08|352.08|7
1727362430000|2024-09-26 14:53:50|354.25|352.25|354.16|352.16|354.25|352.25|354.16|352.16|14
1727362440000|2024-09-26 14:54:00|354.04|352.04|354.18|352.18|354.21|352.21|354.04|352.04|18
1727362450000|2024-09-26 14:54:10|354.19|352.19|354.06|352.06|354.19|352.19|354.06|352.06|14
1727362460000|2024-09-26 14:54:20|354.08|352.08|354.11|352.11|354.12|352.12|354.04|352.04|14
1727362470000|2024-09-26 14:54:30|354.13|352.13|353.99|351.99|354.14|352.14|353.98|351.98|21
1727362480000|2024-09-26 14:54:40|354|352|354|352|354.05|352.05|353.99|351.99|12
1727362490000|2024-09-26 14:54:50|354.01|352.01|354|352|354.02|352.02|354|352|3
1727362500000|2024-09-26 14:55:00|353.99|351.99|353.78|351.78|354|352|353.76|351.76|15
1727362510000|2024-09-26 14:55:10|353.77|351.77|353.71|351.71|353.77|351.77|353.65|351.65|17
1727362520000|2024-09-26 14:55:20|353.7|351.7|353.25|351.25|353.7|351.7|353.24|351.24|22
1727362530000|2024-09-26 14:55:30|353.24|351.24|353.23|351.23|353.27|351.27|353.16|351.16|17
1727362540000|2024-09-26 14:55:40|353.22|351.22|353.29|351.29|353.33|351.33|353.17|351.17|24
1727362550000|2024-09-26 14:55:50|353.28|351.28|352.89|350.89|353.28|351.28|352.89|350.89|19
1727362560000|2024-09-26 14:56:00|352.88|350.88|353.21|351.21|353.22|351.22|352.87|350.87|28
1727362570000|2024-09-26 14:56:10|353.22|351.22|353.38|351.38|353.51|351.51|353.22|351.22|25
1727362580000|2024-09-26 14:56:20|353.37|351.37|353.23|351.23|353.38|351.38|353.17|351.17|25
1727362590000|2024-09-26 14:56:30|353.22|351.22|352.78|350.78|353.28|351.28|352.78|350.78|20
1727362600000|2024-09-26 14:56:40|352.7|350.7|352.85|350.85|352.86|350.86|352.7|350.7|24
1727362610000|2024-09-26 14:56:50|352.83|350.83|352.7|350.7|352.85|350.85|352.69|350.69|26
1727362620000|2024-09-26 14:57:00|352.71|350.71|352.96|350.96|352.96|350.96|352.64|350.64|24
1727362630000|2024-09-26 14:57:10|352.91|350.91|352.38|350.38|352.91|350.91|352.37|350.37|26
1727362640000|2024-09-26 14:57:20|352.42|350.42|352.34|350.34|352.42|350.42|352.27|350.27|24
1727362650000|2024-09-26 14:57:30|352.33|350.33|352.2|350.2|352.33|350.33|352.12|350.12|29
1727362660000|2024-09-26 14:57:40|352.17|350.17|352.16|350.16|352.21|350.21|352.01|350.01|27
1727362670000|2024-09-26 14:57:50|352.18|350.18|352.01|350.01|352.18|350.18|352.01|350.01|23
1727362680000|2024-09-26 14:58:00|352.04|350.04|352.29|350.29|352.5|350.5|352.04|350.04|28
1727362690000|2024-09-26 14:58:10|352.34|350.34|352.41|350.41|352.5|350.5|352.31|350.31|24
1727362700000|2024-09-26 14:58:20|352.42|350.42|352.73|350.73|352.73|350.73|352.42|350.42|23
1727362710000|2024-09-26 14:58:30|352.74|350.74|352.82|350.82|352.82|350.82|352.74|350.74|20
1727362720000|2024-09-26 14:58:40|352.84|350.84|352.81|350.81|352.92|350.92|352.78|350.78|19
1727362730000|2024-09-26 14:58:50|352.8|350.8|352.38|350.38|352.8|350.8|352.38|350.38|25
1727362740000|2024-09-26 14:59:00|352.37|350.37|352.01|350.01|352.37|350.37|352.01|350.01|20
1727362750000|2024-09-26 14:59:10|352.04|350.04|352.2|350.2|352.27|350.27|352.04|350.04|11
1727362760000|2024-09-26 14:59:20|352.22|350.22|352.04|350.04|352.22|350.22|352.04|350.04|21
1727362770000|2024-09-26 14:59:30|352.06|350.06|352.03|350.03|352.07|350.07|352.01|350.01|17
1727362780000|2024-09-26 14:59:40|352.02|350.02|352.01|350.01|352.06|350.06|352.01|350.01|12
1727362790000|2024-09-26 14:59:50|351.98|349.98|351.41|349.41|351.98|349.98|351.35|349.35|21
1727362800000|2024-09-26 15:00:00|351.43|349.43|351.22|349.22|351.51|349.51|351.15|349.15|29
1727362810000|2024-09-26 15:00:10|351.2|349.2|351.31|349.31|351.31|349.31|351.18|349.18|21
1727362820000|2024-09-26 15:00:20|351.33|349.33|351.19|349.19|351.52|349.52|351.16|349.16|30
1727362830000|2024-09-26 15:00:30|351.21|349.21|351.37|349.37|351.42|349.42|351.2|349.2|21
1727362840000|2024-09-26 15:00:40|351.4|349.4|351.12|349.12|351.4|349.4|351.12|349.12|22
1727362850000|2024-09-26 15:00:50|351.11|349.11|351.34|349.34|351.34|349.34|351.1|349.1|24
1727362860000|2024-09-26 15:01:00|351.35|349.35|351.54|349.54|351.61|349.61|351.35|349.35|21
1727362870000|2024-09-26 15:01:10|351.53|349.53|351.79|349.79|351.8|349.8|351.48|349.48|25
1727362880000|2024-09-26 15:01:20|351.77|349.77|351.57|349.57|351.77|349.77|351.49|349.49|26
1727362890000|2024-09-26 15:01:30|351.59|349.59|351.36|349.36|351.59|349.59|351.36|349.36|22
1727362900000|2024-09-26 15:01:40|351.33|349.33|351.36|349.36|351.47|349.47|351.31|349.31|23
1727362910000|2024-09-26 15:01:50|351.34|349.34|351.13|349.13|351.42|349.42|351.13|349.13|30
1727362920000|2024-09-26 15:02:00|351.12|349.12|351.09|349.09|351.24|349.24|351.04|349.04|27
1727362930000|2024-09-26 15:02:10|351.08|349.08|350.79|348.79|351.08|349.08|350.75|348.75|31
1727362940000|2024-09-26 15:02:20|350.75|348.75|350.47|348.47|350.79|348.79|350.47|348.47|30
1727362950000|2024-09-26 15:02:30|350.43|348.43|350.75|348.75|350.75|348.75|350.4|348.4|34
1727362960000|2024-09-26 15:02:40|350.74|348.74|351.11|349.11|351.11|349.11|350.67|348.67|22
1727362970000|2024-09-26 15:02:50|351.08|349.08|351.23|349.23|351.23|349.23|351.03|349.03|22
1727362980000|2024-09-26 15:03:00|351.24|349.24|351.54|349.54|351.55|349.55|351.23|349.23|27
1727362990000|2024-09-26 15:03:10|351.52|349.52|351.52|349.52|351.56|349.56|351.49|349.49|17
1727363000000|2024-09-26 15:03:20|351.5|349.5|351.56|349.56|351.56|349.56|351.44|349.44|22
1727363010000|2024-09-26 15:03:30|351.59|349.59|351.58|349.58|351.63|349.63|351.46|349.46|23
1727363020000|2024-09-26 15:03:40|351.61|349.61|351.42|349.42|351.66|349.66|351.42|349.42|23
1727363030000|2024-09-26 15:03:50|351.48|349.48|351.74|349.74|351.74|349.74|351.44|349.44|26
1727363040000|2024-09-26 15:04:00|351.76|349.76|351.81|349.81|351.84|349.84|351.62|349.62|24
1727363050000|2024-09-26 15:04:10|351.77|349.77|351.85|349.85|351.88|349.88|351.66|349.66|26
1727363060000|2024-09-26 15:04:20|351.87|349.87|351.8|349.8|351.87|349.87|351.72|349.72|30
1727363070000|2024-09-26 15:04:30|351.82|349.82|351.75|349.75|351.82|349.82|351.73|349.73|19
1727363080000|2024-09-26 15:04:40|351.74|349.74|351.85|349.85|351.88|349.88|351.74|349.74|15
1727363090000|2024-09-26 15:04:50|351.88|349.88|352.09|350.09|352.11|350.11|351.88|349.88|22
1727363100000|2024-09-26 15:05:00|352.08|350.08|352.12|350.12|352.17|350.17|352.02|350.02|23
1727363110000|2024-09-26 15:05:10|352.14|350.14|352.01|350.01|352.32|350.32|352.01|350.01|20
1727363120000|2024-09-26 15:05:20|351.99|349.99|351.83|349.83|352.05|350.05|351.83|349.83|27
1727363130000|2024-09-26 15:05:30|351.85|349.85|351.5|349.5|351.86|349.86|351.5|349.5|31
1727363140000|2024-09-26 15:05:40|351.49|349.49|351.42|349.42|351.49|349.49|351.29|349.29|28
1727363150000|2024-09-26 15:05:50|351.43|349.43|351.39|349.39|351.45|349.45|351.34|349.34|22
1727363160000|2024-09-26 15:06:00|351.41|349.41|351.41|349.41|351.44|349.44|351.19|349.19|27
1727363170000|2024-09-26 15:06:10|351.39|349.39|351.94|349.94|351.94|349.94|351.39|349.39|26
1727363180000|2024-09-26 15:06:20|351.93|349.93|351.51|349.51|351.95|349.95|351.51|349.51|27
1727363190000|2024-09-26 15:06:30|351.5|349.5|351.37|349.37|351.5|349.5|351.3|349.3|24
1727363200000|2024-09-26 15:06:40|351.35|349.35|351.42|349.42|351.64|349.64|351.35|349.35|25
1727363210000|2024-09-26 15:06:50|351.45|349.45|351.63|349.63|351.63|349.63|351.44|349.44|17
1727363220000|2024-09-26 15:07:00|351.65|349.65|351.9|349.9|351.9|349.9|351.62|349.62|31
1727363230000|2024-09-26 15:07:10|351.88|349.88|351.99|349.99|352.05|350.05|351.88|349.88|34
1727363240000|2024-09-26 15:07:20|352|350|352.34|350.34|352.34|350.34|352|350|16
1727363250000|2024-09-26 15:07:30|352.33|350.33|352.3|350.3|352.37|350.37|352.29|350.29|17
1727363260000|2024-09-26 15:07:40|352.31|350.31|352.46|350.46|352.46|350.46|352.3|350.3|24
1727363270000|2024-09-26 15:07:50|352.45|350.45|352.47|350.47|352.49|350.49|352.45|350.45|20
1727363280000|2024-09-26 15:08:00|352.48|350.48|352.38|350.38|352.48|350.48|352.35|350.35|14
1727363290000|2024-09-26 15:08:10|352.4|350.4|352.52|350.52|352.52|350.52|352.4|350.4|21
1727363300000|2024-09-26 15:08:20|352.53|350.53|352.69|350.69|352.71|350.71|352.53|350.53|17
1727363310000|2024-09-26 15:08:30|352.71|350.71|352.68|350.68|352.72|350.72|352.68|350.68|22
1727363320000|2024-09-26 15:08:40|352.66|350.66|352.66|350.66|352.66|350.66|352.66|350.66|1
1727363350000|2024-09-26 15:09:10|352.58|350.58|352.77|350.77|352.77|350.77|352.51|350.51|5
1727363360000|2024-09-26 15:09:20|352.75|350.75|352.73|350.73|352.82|350.82|352.73|350.73|18
1727363370000|2024-09-26 15:09:30|352.72|350.72|352.34|350.34|352.72|350.72|352.29|350.29|20
1727363380000|2024-09-26 15:09:40|352.33|350.33|352.3|350.3|352.41|350.41|352.28|350.28|19
1727363390000|2024-09-26 15:09:50|352.29|350.29|352.33|350.33|352.4|350.4|352.28|350.28|19
1727363400000|2024-09-26 15:10:00|352.34|350.34|352.59|350.59|352.6|350.6|352.32|350.32|28
1727363410000|2024-09-26 15:10:10|352.58|350.58|352.52|350.52|352.6|350.6|352.48|350.48|21
1727363420000|2024-09-26 15:10:20|352.55|350.55|352.63|350.63|352.63|350.63|352.51|350.51|26
1727363430000|2024-09-26 15:10:30|352.66|350.66|352.71|350.71|352.79|350.79|352.66|350.66|27
1727363440000|2024-09-26 15:10:40|352.7|350.7|352.68|350.68|352.76|350.76|352.68|350.68|17
1727363450000|2024-09-26 15:10:50|352.67|350.67|352.41|350.41|352.67|350.67|352.38|350.38|16
1727363460000|2024-09-26 15:11:00|352.43|350.43|352.39|350.39|352.46|350.46|352.39|350.39|17
1727363470000|2024-09-26 15:11:10|352.41|350.41|352.3|350.3|352.43|350.43|352.27|350.27|20
1727363480000|2024-09-26 15:11:20|352.31|350.31|352.33|350.33|352.46|350.46|352.26|350.26|27
1727363490000|2024-09-26 15:11:30|352.32|350.32|352.34|350.34|352.39|350.39|352.26|350.26|18
1727363500000|2024-09-26 15:11:40|352.35|350.35|352.27|350.27|352.49|350.49|352.27|350.27|24
1727363510000|2024-09-26 15:11:50|352.24|350.24|352.09|350.09|352.28|350.28|352.09|350.09|22
1727363520000|2024-09-26 15:12:00|352.1|350.1|352.01|350.01|352.19|350.19|352.01|350.01|25
1727363530000|2024-09-26 15:12:10|352.02|350.02|351.84|349.84|352.02|350.02|351.83|349.83|17
1727363540000|2024-09-26 15:12:20|351.85|349.85|352.07|350.07|352.1|350.1|351.85|349.85|14
1727363550000|2024-09-26 15:12:30|352.06|350.06|352.34|350.34|352.34|350.34|352.05|350.05|20
1727363560000|2024-09-26 15:12:40|352.33|350.33|352.3|350.3|352.33|350.33|352.28|350.28|15
1727363570000|2024-09-26 15:12:50|352.28|350.28|352.31|350.31|352.34|350.34|352.27|350.27|15
1727363580000|2024-09-26 15:13:00|352.33|350.33|352.39|350.39|352.46|350.46|352.33|350.33|22
1727363590000|2024-09-26 15:13:10|352.37|350.37|352.38|350.38|352.44|350.44|352.37|350.37|11
1727363600000|2024-09-26 15:13:20|352.37|350.37|352.24|350.24|352.37|350.37|352.23|350.23|17
1727363610000|2024-09-26 15:13:30|352.25|350.25|352.3|350.3|352.31|350.31|352.25|350.25|16
1727363620000|2024-09-26 15:13:40|352.29|350.29|352.37|350.37|352.37|350.37|352.22|350.22|18
1727363630000|2024-09-26 15:13:50|352.38|350.38|352.22|350.22|352.4|350.4|352.22|350.22|23
1727363640000|2024-09-26 15:14:00|352.24|350.24|352.6|350.6|352.6|350.6|352.24|350.24|24
1727363650000|2024-09-26 15:14:10|352.59|350.59|352.74|350.74|352.79|350.79|352.59|350.59|20
1727363660000|2024-09-26 15:14:20|352.73|350.73|352.88|350.88|352.91|350.91|352.5|350.5|19
1727363670000|2024-09-26 15:14:30|352.85|350.85|352.81|350.81|352.89|350.89|352.81|350.81|19
1727363680000|2024-09-26 15:14:40|352.8|350.8|353.08|351.08|353.09|351.09|352.73|350.73|20
1727363690000|2024-09-26 15:14:50|353.05|351.05|352.94|350.94|353.05|351.05|352.94|350.94|11
1727363700000|2024-09-26 15:15:00|352.96|350.96|352.83|350.83|353.06|351.06|352.8|350.8|29
1727363710000|2024-09-26 15:15:10|352.84|350.84|352.89|350.89|352.94|350.94|352.81|350.81|22
1727363720000|2024-09-26 15:15:20|352.91|350.91|352.83|350.83|352.94|350.94|352.75|350.75|19
1727363730000|2024-09-26 15:15:30|352.86|350.86|353.11|351.11|353.15|351.15|352.86|350.86|25
1727363740000|2024-09-26 15:15:40|353.1|351.1|353.06|351.06|353.15|351.15|353.06|351.06|17
1727363750000|2024-09-26 15:15:50|353.05|351.05|352.94|350.94|353.05|351.05|352.94|350.94|14
1727363760000|2024-09-26 15:16:00|352.97|350.97|352.92|350.92|353.02|351.02|352.86|350.86|23
1727363770000|2024-09-26 15:16:10|352.91|350.91|352.95|350.95|353|351|352.89|350.89|25
1727363780000|2024-09-26 15:16:20|352.98|350.98|353.34|351.34|353.34|351.34|352.96|350.96|24
1727363790000|2024-09-26 15:16:30|353.35|351.35|353.48|351.48|353.52|351.52|353.34|351.34|20
1727363800000|2024-09-26 15:16:40|353.47|351.47|353.68|351.68|353.74|351.74|353.45|351.45|25
1727363810000|2024-09-26 15:16:50|353.65|351.65|353.6|351.6|353.67|351.67|353.6|351.6|18
1727363820000|2024-09-26 15:17:00|353.56|351.56|353.77|351.77|353.77|351.77|353.56|351.56|23
1727363830000|2024-09-26 15:17:10|353.78|351.78|353.83|351.83|353.84|351.84|353.66|351.66|27
1727363840000|2024-09-26 15:17:20|353.79|351.79|353.81|351.81|353.83|351.83|353.76|351.76|16
1727363850000|2024-09-26 15:17:30|353.82|351.82|353.78|351.78|353.84|351.84|353.74|351.74|25
1727363860000|2024-09-26 15:17:40|353.79|351.79|353.9|351.9|353.93|351.93|353.78|351.78|25
1727363870000|2024-09-26 15:17:50|353.93|351.93|353.88|351.88|353.93|351.93|353.85|351.85|26
1727363880000|2024-09-26 15:18:00|353.91|351.91|353.92|351.92|353.97|351.97|353.9|351.9|21
1727363890000|2024-09-26 15:18:10|353.97|351.97|353.9|351.9|353.97|351.97|353.89|351.89|7
1727363900000|2024-09-26 15:18:20|353.89|351.89|353.68|351.68|354.02|352.02|353.65|351.65|24
1727363910000|2024-09-26 15:18:30|353.67|351.67|353.65|351.65|353.67|351.67|353.57|351.57|18
1727363920000|2024-09-26 15:18:40|353.66|351.66|353.72|351.72|353.74|351.74|353.65|351.65|19
1727363930000|2024-09-26 15:18:50|353.71|351.71|353.77|351.77|353.81|351.81|353.71|351.71|24
1727363940000|2024-09-26 15:19:00|353.76|351.76|353.48|351.48|353.77|351.77|353.39|351.39|21
1727363950000|2024-09-26 15:19:10|353.47|351.47|353.44|351.44|353.48|351.48|353.4|351.4|16
1727363960000|2024-09-26 15:19:20|353.42|351.42|353.22|351.22|353.44|351.44|353.22|351.22|20
1727363970000|2024-09-26 15:19:30|353.21|351.21|352.97|350.97|353.21|351.21|352.64|350.64|20
1727363980000|2024-09-26 15:19:40|352.96|350.96|352.93|350.93|352.96|350.96|352.88|350.88|20
1727363990000|2024-09-26 15:19:50|352.91|350.91|352.95|350.95|353.04|351.04|352.9|350.9|20
1727364000000|2024-09-26 15:20:00|353|351|353.19|351.19|353.19|351.19|352.88|350.88|28
1727364010000|2024-09-26 15:20:10|353.24|351.24|353.34|351.34|353.35|351.35|353.24|351.24|22
1727364020000|2024-09-26 15:20:20|353.33|351.33|353.26|351.26|353.33|351.33|353.26|351.26|11
1727364030000|2024-09-26 15:20:30|353.27|351.27|353.27|351.27|353.31|351.31|353.25|351.25|12
1727364040000|2024-09-26 15:20:40|353.25|351.25|353.16|351.16|353.27|351.27|353.16|351.16|17
1727364050000|2024-09-26 15:20:50|353.19|351.19|353.17|351.17|353.25|351.25|353.16|351.16|18
1727364060000|2024-09-26 15:21:00|353.1|351.1|352.94|350.94|353.15|351.15|352.93|350.93|18
1727364070000|2024-09-26 15:21:10|352.93|350.93|352.94|350.94|352.96|350.96|352.92|350.92|11
1727364080000|2024-09-26 15:21:20|352.93|350.93|352.91|350.91|352.94|350.94|352.89|350.89|18
1727364090000|2024-09-26 15:21:30|352.92|350.92|353.04|351.04|353.11|351.11|352.81|350.81|21
1727364100000|2024-09-26 15:21:40|353.06|351.06|352.95|350.95|353.06|351.06|352.95|350.95|17
1727364110000|2024-09-26 15:21:50|352.96|350.96|352.94|350.94|353.01|351.01|352.94|350.94|15
1727364120000|2024-09-26 15:22:00|352.95|350.95|352.94|350.94|352.96|350.96|352.93|350.93|9
1727364130000|2024-09-26 15:22:10|352.93|350.93|353.11|351.11|353.13|351.13|352.93|350.93|14
1727364140000|2024-09-26 15:22:20|353.12|351.12|352.8|350.8|353.13|351.13|352.8|350.8|16
1727364150000|2024-09-26 15:22:30|352.81|350.81|352.87|350.87|352.87|350.87|352.75|350.75|15
1727364160000|2024-09-26 15:22:40|352.86|350.86|352.98|350.98|352.98|350.98|352.84|350.84|12
1727364170000|2024-09-26 15:22:50|352.99|350.99|353.05|351.05|353.05|351.05|352.99|350.99|16
1727364180000|2024-09-26 15:23:00|353.07|351.07|353.1|351.1|353.12|351.12|353.06|351.06|13
1727364190000|2024-09-26 15:23:10|353.09|351.09|353.2|351.2|353.24|351.24|353.08|351.08|18
1727364200000|2024-09-26 15:23:20|353.24|351.24|353.2|351.2|353.27|351.27|353.2|351.2|10
1727364210000|2024-09-26 15:23:30|353.23|351.23|353.22|351.22|353.24|351.24|353.2|351.2|10
1727364220000|2024-09-26 15:23:40|353.23|351.23|353.44|351.44|353.44|351.44|353.23|351.23|19
1727364230000|2024-09-26 15:23:50|353.56|351.56|353.65|351.65|353.68|351.68|353.56|351.56|18
1727364240000|2024-09-26 15:24:00|353.61|351.61|353.48|351.48|353.66|351.66|353.46|351.46|17
1727364250000|2024-09-26 15:24:10|353.46|351.46|353.19|351.19|353.46|351.46|353.19|351.19|15
1727364260000|2024-09-26 15:24:20|353.2|351.2|353.19|351.19|353.24|351.24|353.18|351.18|20
1727364270000|2024-09-26 15:24:30|353.18|351.18|353.23|351.23|353.23|351.23|353.13|351.13|18
1727364280000|2024-09-26 15:24:40|353.24|351.24|353.26|351.26|353.27|351.27|353.24|351.24|13
1727364290000|2024-09-26 15:24:50|353.25|351.25|353.44|351.44|353.49|351.49|353.25|351.25|18
1727364300000|2024-09-26 15:25:00|353.42|351.42|353.14|351.14|353.42|351.42|353.13|351.13|26
1727364310000|2024-09-26 15:25:10|353.09|351.09|353.15|351.15|353.16|351.16|353.08|351.08|16
1727364320000|2024-09-26 15:25:20|353.13|351.13|353.1|351.1|353.17|351.17|353.05|351.05|17
1727364330000|2024-09-26 15:25:30|353.11|351.11|353.12|351.12|353.12|351.12|353.03|351.03|17
1727364340000|2024-09-26 15:25:40|353.11|351.11|353.08|351.08|353.11|351.11|353.07|351.07|20
1727364350000|2024-09-26 15:25:50|353.1|351.1|353.04|351.04|353.15|351.15|353.04|351.04|22
1727364360000|2024-09-26 15:26:00|353.05|351.05|353.24|351.24|353.3|351.3|353.05|351.05|21
1727364370000|2024-09-26 15:26:10|353.21|351.21|353.21|351.21|353.26|351.26|353.16|351.16|20
1727364380000|2024-09-26 15:26:20|353.2|351.2|353.36|351.36|353.38|351.38|353.2|351.2|17
1727364390000|2024-09-26 15:26:30|353.35|351.35|353.38|351.38|353.41|351.41|353.34|351.34|23
1727364400000|2024-09-26 15:26:40|353.37|351.37|353.39|351.39|353.4|351.4|353.32|351.32|24
1727364410000|2024-09-26 15:26:50|353.4|351.4|353.37|351.37|353.4|351.4|353.37|351.37|13
1727364420000|2024-09-26 15:27:00|353.4|351.4|353.11|351.11|353.42|351.42|353.11|351.11|14
1727364430000|2024-09-26 15:27:10|353.1|351.1|353.09|351.09|353.11|351.11|353.09|351.09|13
1727364440000|2024-09-26 15:27:20|353.01|351.01|353|351|353.09|351.09|352.99|350.99|19
1727364450000|2024-09-26 15:27:30|353.01|351.01|353.04|351.04|353.05|351.05|353|351|19
1727364460000|2024-09-26 15:27:40|353.05|351.05|353.04|351.04|353.06|351.06|353.01|351.01|21
1727364470000|2024-09-26 15:27:50|353.05|351.05|353.05|351.05|353.06|351.06|353.03|351.03|12
1727364480000|2024-09-26 15:28:00|353.04|351.04|352.97|350.97|353.07|351.07|352.97|350.97|19
1727364490000|2024-09-26 15:28:10|352.98|350.98|353.14|351.14|353.17|351.17|352.97|350.97|20
1727364500000|2024-09-26 15:28:20|353.15|351.15|353.12|351.12|353.15|351.15|353.12|351.12|3
1727364510000|2024-09-26 15:28:30|353.06|351.06|353.36|351.36|353.37|351.37|353.03|351.03|14
1727364520000|2024-09-26 15:28:40|353.37|351.37|353.36|351.36|353.44|351.44|353.35|351.35|19
1727364530000|2024-09-26 15:28:50|353.34|351.34|353.35|351.35|353.39|351.39|353.33|351.33|11
1727364540000|2024-09-26 15:29:00|353.37|351.37|353.53|351.53|353.53|351.53|353.35|351.35|14
1727364550000|2024-09-26 15:29:10|353.52|351.52|353.65|351.65|353.67|351.67|353.52|351.52|12
1727364560000|2024-09-26 15:29:20|353.62|351.62|353.67|351.67|353.67|351.67|353.61|351.61|15
1727364570000|2024-09-26 15:29:30|353.65|351.65|353.77|351.77|353.78|351.78|353.65|351.65|13
1727364580000|2024-09-26 15:29:40|353.8|351.8|353.88|351.88|353.88|351.88|353.8|351.8|24
1727364590000|2024-09-26 15:29:50|353.87|351.87|353.93|351.93|353.97|351.97|353.79|351.79|25
1727364600000|2024-09-26 15:30:00|353.94|351.94|353.98|351.98|354|352|353.8|351.8|30
1727364610000|2024-09-26 15:30:10|353.99|351.99|354.13|352.13|354.14|352.14|353.97|351.97|14
1727364620000|2024-09-26 15:30:20|354.17|352.17|354.16|352.16|354.18|352.18|354.13|352.13|19
1727364630000|2024-09-26 15:30:30|354.15|352.15|353.77|351.77|354.18|352.18|353.77|351.77|23
1727364640000|2024-09-26 15:30:40|353.79|351.79|353.89|351.89|354.22|352.22|353.79|351.79|30
1727364650000|2024-09-26 15:30:50|353.88|351.88|354.31|352.31|354.32|352.32|353.88|351.88|22
1727364660000|2024-09-26 15:31:00|354.32|352.32|354.49|352.49|354.49|352.49|354.32|352.32|20
1727364670000|2024-09-26 15:31:10|354.51|352.51|354.53|352.53|354.56|352.56|354.39|352.39|25
1727364680000|2024-09-26 15:31:20|354.58|352.58|354.72|352.72|354.82|352.82|354.58|352.58|28
1727364690000|2024-09-26 15:31:30|354.74|352.74|354.74|352.74|354.86|352.86|354.6|352.6|26
1727364700000|2024-09-26 15:31:40|354.75|352.75|354.52|352.52|354.77|352.77|354.49|352.49|25
1727364710000|2024-09-26 15:31:50|354.49|352.49|354.71|352.71|354.71|352.71|354.49|352.49|26
1727364720000|2024-09-26 15:32:00|354.69|352.69|354.73|352.73|354.73|352.73|354.62|352.62|15
1727364730000|2024-09-26 15:32:10|354.74|352.74|354.79|352.79|354.79|352.79|354.74|352.74|8
1727364740000|2024-09-26 15:32:20|354.8|352.8|354.82|352.82|354.82|352.82|354.8|352.8|3
1727364750000|2024-09-26 15:32:30|354.86|352.86|355.13|353.13|355.21|353.21|354.86|352.86|19
1727364760000|2024-09-26 15:32:40|355.02|353.02|355.1|353.1|355.1|353.1|354.94|352.94|19
1727364770000|2024-09-26 15:32:50|355.11|353.11|355.27|353.27|355.27|353.27|355.11|353.11|19
1727364780000|2024-09-26 15:33:00|355.26|353.26|355.49|353.49|355.5|353.5|355.25|353.25|26
1727364790000|2024-09-26 15:33:10|355.48|353.48|355.57|353.57|355.6|353.6|355.48|353.48|24
1727364800000|2024-09-26 15:33:20|355.56|353.56|355.49|353.49|355.56|353.56|355.41|353.41|17
1727364810000|2024-09-26 15:33:30|355.52|353.52|355.54|353.54|355.55|353.55|355.52|353.52|12
1727364820000|2024-09-26 15:33:40|355.55|353.55|356.05|354.05|356.18|354.18|355.55|353.55|20
1727364830000|2024-09-26 15:33:50|356.01|354.01|355.71|353.71|356.01|354.01|355.68|353.68|31
1727364840000|2024-09-26 15:34:00|355.74|353.74|355.72|353.72|355.78|353.78|355.65|353.65|21
1727364850000|2024-09-26 15:34:10|355.71|353.71|355.67|353.67|355.73|353.73|355.66|353.66|13
1727364860000|2024-09-26 15:34:20|355.73|353.73|355.92|353.92|355.93|353.93|355.71|353.71|28
1727364870000|2024-09-26 15:34:30|355.93|353.93|356.16|354.16|356.16|354.16|355.93|353.93|28
1727364880000|2024-09-26 15:34:40|356.17|354.17|356.19|354.19|356.22|354.22|356.07|354.07|19
1727364890000|2024-09-26 15:34:50|356.2|354.2|356.17|354.17|356.26|354.26|356.08|354.08|24
1727364900000|2024-09-26 15:35:00|356.18|354.18|356.15|354.15|356.29|354.29|356.06|354.06|29
1727364910000|2024-09-26 15:35:10|356.14|354.14|356.08|354.08|356.24|354.24|356.08|354.08|20
1727364920000|2024-09-26 15:35:20|356.07|354.07|355.97|353.97|356.07|354.07|355.89|353.89|25
1727364930000|2024-09-26 15:35:30|355.95|353.95|355.78|353.78|355.96|353.96|355.78|353.78|22
1727364940000|2024-09-26 15:35:40|355.8|353.8|355.81|353.81|355.9|353.9|355.73|353.73|26
1727364950000|2024-09-26 15:35:50|355.82|353.82|356.02|354.02|356.13|354.13|355.76|353.76|32
1727364960000|2024-09-26 15:36:00|355.99|353.99|355.91|353.91|355.99|353.99|355.88|353.88|19
1727364970000|2024-09-26 15:36:10|355.9|353.9|355.66|353.66|355.9|353.9|355.64|353.64|32
1727364980000|2024-09-26 15:36:20|355.65|353.65|355.69|353.69|355.73|353.73|355.63|353.63|23
1727364990000|2024-09-26 15:36:30|355.73|353.73|355.64|353.64|355.85|353.85|355.62|353.62|18
1727365000000|2024-09-26 15:36:40|355.63|353.63|355.77|353.77|355.81|353.81|355.62|353.62|34
1727365010000|2024-09-26 15:36:50|355.76|353.76|355.6|353.6|355.8|353.8|355.6|353.6|27
1727365020000|2024-09-26 15:37:00|355.64|353.64|355.57|353.57|355.66|353.66|355.54|353.54|22
1727365030000|2024-09-26 15:37:10|355.55|353.55|355.73|353.73|355.75|353.75|355.55|353.55|20
1727365040000|2024-09-26 15:37:20|355.72|353.72|355.83|353.83|355.88|353.88|355.72|353.72|25
1727365050000|2024-09-26 15:37:30|355.84|353.84|355.78|353.78|355.93|353.93|355.77|353.77|27
1727365060000|2024-09-26 15:37:40|355.77|353.77|355.71|353.71|355.77|353.77|355.69|353.69|15
1727365070000|2024-09-26 15:37:50|355.72|353.72|355.95|353.95|356|354|355.71|353.71|21
1727365080000|2024-09-26 15:38:00|355.94|353.94|356.03|354.03|356.17|354.17|355.93|353.93|29
1727365090000|2024-09-26 15:38:10|355.96|353.96|356.04|354.04|356.04|354.04|355.82|353.82|23
1727365100000|2024-09-26 15:38:20|356.03|354.03|355.96|353.96|356.04|354.04|355.83|353.83|29
1727365110000|2024-09-26 15:38:30|355.95|353.95|355.95|353.95|355.99|353.99|355.9|353.9|24
1727365120000|2024-09-26 15:38:40|355.91|353.91|355.94|353.94|355.94|353.94|355.74|353.74|16
1727365130000|2024-09-26 15:38:50|355.93|353.93|356.06|354.06|356.08|354.08|355.91|353.91|25
1727365140000|2024-09-26 15:39:00|356.07|354.07|356|354|356.08|354.08|356|354|20
1727365150000|2024-09-26 15:39:10|355.96|353.96|355.77|353.77|355.96|353.96|355.77|353.77|6
1727365170000|2024-09-26 15:39:30|355.87|353.87|355.82|353.82|355.98|353.98|355.79|353.79|18
1727365180000|2024-09-26 15:39:40|355.8|353.8|355.91|353.91|355.91|353.91|355.79|353.79|25
1727365190000|2024-09-26 15:39:50|355.89|353.89|355.77|353.77|355.89|353.89|355.54|353.54|26
1727365200000|2024-09-26 15:40:00|355.79|353.79|355.84|353.84|355.9|353.9|355.74|353.74|27
1727365210000|2024-09-26 15:40:10|355.85|353.85|356.06|354.06|356.14|354.14|355.75|353.75|20
1727365220000|2024-09-26 15:40:20|356.09|354.09|355.91|353.91|356.15|354.15|355.79|353.79|29
1727365230000|2024-09-26 15:40:30|355.93|353.93|356.32|354.32|356.33|354.33|355.93|353.93|22
1727365240000|2024-09-26 15:40:40|356.33|354.33|356.18|354.18|356.33|354.33|356.18|354.18|26
1727365250000|2024-09-26 15:40:50|356.21|354.21|356.14|354.14|356.21|354.21|356.14|354.14|6
1727365260000|2024-09-26 15:41:00|356.05|354.05|356.02|354.02|356.05|354.05|355.75|353.75|21
1727365270000|2024-09-26 15:41:10|355.97|353.97|355.85|353.85|356.04|354.04|355.84|353.84|23
1727365280000|2024-09-26 15:41:20|355.81|353.81|355.75|353.75|355.81|353.81|355.74|353.74|16
1727365290000|2024-09-26 15:41:30|355.74|353.74|355.85|353.85|355.87|353.87|355.7|353.7|19
1727365300000|2024-09-26 15:41:40|355.84|353.84|355.74|353.74|355.86|353.86|355.73|353.73|14
1727365310000|2024-09-26 15:41:50|355.75|353.75|355.27|353.27|355.75|353.75|355.27|353.27|17
1727365320000|2024-09-26 15:42:00|355.26|353.26|355.64|353.64|355.64|353.64|355.23|353.23|26
1727365330000|2024-09-26 15:42:10|355.59|353.59|355.42|353.42|355.59|353.59|355.41|353.41|15
1727365340000|2024-09-26 15:42:20|355.44|353.44|355.53|353.53|355.57|353.57|355.42|353.42|17
1727365350000|2024-09-26 15:42:30|355.54|353.54|355.61|353.61|355.64|353.64|355.46|353.46|25
1727365360000|2024-09-26 15:42:40|355.62|353.62|355.58|353.58|355.63|353.63|355.56|353.56|23
1727365370000|2024-09-26 15:42:50|355.61|353.61|355.19|353.19|355.61|353.61|355.19|353.19|24
1727365380000|2024-09-26 15:43:00|355.2|353.2|355.19|353.19|355.27|353.27|355.16|353.16|19
1727365390000|2024-09-26 15:43:10|355.21|353.21|355.24|353.24|355.35|353.35|355.21|353.21|21
1727365400000|2024-09-26 15:43:20|355.2|353.2|355.25|353.25|355.25|353.25|355.19|353.19|7
1727365410000|2024-09-26 15:43:30|355.22|353.22|355.35|353.35|355.43|353.43|355.22|353.22|30
1727365420000|2024-09-26 15:43:40|355.33|353.33|355.19|353.19|355.35|353.35|355.19|353.19|26
1727365430000|2024-09-26 15:43:50|355.18|353.18|355.19|353.19|355.19|353.19|355.16|353.16|4
1727365440000|2024-09-26 15:44:00|355.21|353.21|355.4|353.4|355.4|353.4|355.2|353.2|20
1727365450000|2024-09-26 15:44:10|355.35|353.35|355.51|353.51|355.52|353.52|355.35|353.35|26
1727365460000|2024-09-26 15:44:20|355.5|353.5|355.5|353.5|355.5|353.5|355.43|353.43|18
1727365470000|2024-09-26 15:44:30|355.46|353.46|355.47|353.47|355.53|353.53|355.45|353.45|20
1727365480000|2024-09-26 15:44:40|355.48|353.48|355.43|353.43|355.56|353.56|355.42|353.42|22
1727365490000|2024-09-26 15:44:50|355.42|353.42|355.42|353.42|355.45|353.45|355.32|353.32|18
1727365500000|2024-09-26 15:45:00|355.43|353.43|355.52|353.52|355.52|353.52|355.32|353.32|23
1727365510000|2024-09-26 15:45:10|355.61|353.61|355.8|353.8|355.84|353.84|355.59|353.59|30
1727365520000|2024-09-26 15:45:20|355.85|353.85|356.09|354.09|356.16|354.16|355.85|353.85|26
1727365530000|2024-09-26 15:45:30|356.1|354.1|356.01|354.01|356.15|354.15|356|354|21
1727365540000|2024-09-26 15:45:40|356|354|356.22|354.22|356.22|354.22|355.97|353.97|24
1727365550000|2024-09-26 15:45:50|356.26|354.26|356.25|354.25|356.28|354.28|356.22|354.22|20
1727365560000|2024-09-26 15:46:00|356.24|354.24|356.39|354.39|356.39|354.39|356.21|354.21|12
1727365570000|2024-09-26 15:46:10|356.35|354.35|356.39|354.39|356.39|354.39|356.35|354.35|6
1727365580000|2024-09-26 15:46:20|356.41|354.41|356.39|354.39|356.42|354.42|356.39|354.39|5
1727365590000|2024-09-26 15:46:30|356.34|354.34|356.25|354.25|356.34|354.34|356.18|354.18|10
1727365600000|2024-09-26 15:46:40|356.23|354.23|356.2|354.2|356.27|354.27|356.2|354.2|21
1727365610000|2024-09-26 15:46:50|356.16|354.16|356.37|354.37|356.37|354.37|356.14|354.14|24
1727365620000|2024-09-26 15:47:00|356.38|354.38|356.13|354.13|356.39|354.39|356.09|354.09|21
1727365630000|2024-09-26 15:47:10|356.12|354.12|356.34|354.34|356.37|354.37|356.11|354.11|24
1727365640000|2024-09-26 15:47:20|356.33|354.33|356.34|354.34|356.4|354.4|356.2|354.2|26
1727365650000|2024-09-26 15:47:30|356.35|354.35|356.39|354.39|356.39|354.39|356.26|354.26|24
1727365660000|2024-09-26 15:47:40|356.38|354.38|356.24|354.24|356.39|354.39|356.24|354.24|6
1727365670000|2024-09-26 15:47:50|356.22|354.22|356.32|354.32|356.35|354.35|356.22|354.22|27
1727365680000|2024-09-26 15:48:00|356.34|354.34|356.33|354.33|356.39|354.39|356.26|354.26|29
1727365690000|2024-09-26 15:48:10|356.31|354.31|356.04|354.04|356.33|354.33|356.04|354.04|25
1727365700000|2024-09-26 15:48:20|356.03|354.03|356.03|354.03|356.12|354.12|355.97|353.97|29
1727365710000|2024-09-26 15:48:30|356|354|355.81|353.81|356|354|355.81|353.81|25
1727365720000|2024-09-26 15:48:40|355.83|353.83|355.77|353.77|355.91|353.91|355.77|353.77|25
1727365730000|2024-09-26 15:48:50|355.76|353.76|355.59|353.59|355.76|353.76|355.58|353.58|16
1727365740000|2024-09-26 15:49:00|355.62|353.62|355.49|353.49|355.64|353.64|355.44|353.44|19
1727365750000|2024-09-26 15:49:10|355.48|353.48|355.47|353.47|355.54|353.54|355.47|353.47|22
1727365760000|2024-09-26 15:49:20|355.46|353.46|355.57|353.57|355.6|353.6|355.41|353.41|25
1727365770000|2024-09-26 15:49:30|355.66|353.66|355.52|353.52|355.69|353.69|355.5|353.5|17
1727365780000|2024-09-26 15:49:40|355.51|353.51|355.62|353.62|355.62|353.62|355.49|353.49|20
1727365790000|2024-09-26 15:49:50|355.61|353.61|355.55|353.55|355.61|353.61|355.51|353.51|19
1727365800000|2024-09-26 15:50:00|355.54|353.54|355.49|353.49|355.54|353.54|355.4|353.4|28
1727365810000|2024-09-26 15:50:10|355.5|353.5|355.32|353.32|355.5|353.5|355.32|353.32|22
1727365820000|2024-09-26 15:50:20|355.33|353.33|355.28|353.28|355.33|353.33|355.27|353.27|18
1727365830000|2024-09-26 15:50:30|355.26|353.26|355.1|353.1|355.29|353.29|355.07|353.07|31
1727365840000|2024-09-26 15:50:40|355.11|353.11|354.99|352.99|355.11|353.11|354.95|352.95|25
1727365850000|2024-09-26 15:50:50|354.98|352.98|354.94|352.94|354.98|352.98|354.93|352.93|19
1727365860000|2024-09-26 15:51:00|354.95|352.95|354.99|352.99|355.03|353.03|354.95|352.95|21
1727365870000|2024-09-26 15:51:10|354.98|352.98|354.99|352.99|355|353|354.94|352.94|25
1727365880000|2024-09-26 15:51:20|355|353|355.03|353.03|355.14|353.14|354.94|352.94|24
1727365890000|2024-09-26 15:51:30|355.04|353.04|355.41|353.41|355.42|353.42|355.03|353.03|23
1727365900000|2024-09-26 15:51:40|355.43|353.43|355.12|353.12|355.43|353.43|355.08|353.08|21
1727365910000|2024-09-26 15:51:50|355.11|353.11|355.06|353.06|355.12|353.12|355.05|353.05|22
1727365920000|2024-09-26 15:52:00|355.01|353.01|355.04|353.04|355.09|353.09|355|353|21
1727365930000|2024-09-26 15:52:10|355.02|353.02|355.05|353.05|355.13|353.13|355.02|353.02|17
1727365940000|2024-09-26 15:52:20|354.99|352.99|354.92|352.92|355.01|353.01|354.92|352.92|11
1727365950000|2024-09-26 15:52:30|354.93|352.93|354.91|352.91|355.03|353.03|354.88|352.88|25
1727365960000|2024-09-26 15:52:40|354.9|352.9|354.69|352.69|354.93|352.93|354.64|352.64|27
1727365970000|2024-09-26 15:52:50|354.61|352.61|354.57|352.57|354.62|352.62|354.51|352.51|20
1727365980000|2024-09-26 15:53:00|354.56|352.56|354.52|352.52|354.56|352.56|354.47|352.47|16
1727365990000|2024-09-26 15:53:10|354.53|352.53|354.79|352.79|354.79|352.79|354.45|352.45|26
1727366000000|2024-09-26 15:53:20|354.78|352.78|354.78|352.78|354.79|352.79|354.71|352.71|18
1727366010000|2024-09-26 15:53:30|354.72|352.72|354.63|352.63|354.75|352.75|354.53|352.53|29
1727366020000|2024-09-26 15:53:40|354.62|352.62|354.63|352.63|354.68|352.68|354.53|352.53|17
1727366030000|2024-09-26 15:53:50|354.64|352.64|354.79|352.79|354.79|352.79|354.64|352.64|22
1727366040000|2024-09-26 15:54:00|354.81|352.81|354.78|352.78|354.92|352.92|354.71|352.71|20
1727366050000|2024-09-26 15:54:10|354.82|352.82|354.82|352.82|354.92|352.92|354.82|352.82|20
1727366060000|2024-09-26 15:54:20|354.81|352.81|354.76|352.76|354.82|352.82|354.65|352.65|16
1727366070000|2024-09-26 15:54:30|354.81|352.81|354.73|352.73|354.82|352.82|354.71|352.71|13
1727366080000|2024-09-26 15:54:40|354.72|352.72|354.51|352.51|354.76|352.76|354.51|352.51|22
1727366090000|2024-09-26 15:54:50|354.53|352.53|354.5|352.5|354.55|352.55|354.5|352.5|15
1727366100000|2024-09-26 15:55:00|354.52|352.52|354.52|352.52|354.52|352.52|354.41|352.41|16
1727366110000|2024-09-26 15:55:10|354.48|352.48|354.41|352.41|354.49|352.49|354.39|352.39|17
1727366120000|2024-09-26 15:55:20|354.43|352.43|354.31|352.31|354.45|352.45|354.3|352.3|19
1727366130000|2024-09-26 15:55:30|354.35|352.35|354.32|352.32|354.35|352.35|354.22|352.22|13
1727366140000|2024-09-26 15:55:40|354.33|352.33|354.36|352.36|354.49|352.49|354.33|352.33|18
1727366150000|2024-09-26 15:55:50|354.35|352.35|354.27|352.27|354.38|352.38|354.23|352.23|22
1727366160000|2024-09-26 15:56:00|354.25|352.25|354.5|352.5|354.5|352.5|354.25|352.25|21
1727366170000|2024-09-26 15:56:10|354.55|352.55|354.55|352.55|354.55|352.55|354.5|352.5|7
1727366180000|2024-09-26 15:56:20|354.56|352.56|354.6|352.6|354.61|352.61|354.52|352.52|15
1727366190000|2024-09-26 15:56:30|354.56|352.56|354.57|352.57|354.6|352.6|354.56|352.56|4
1727366200000|2024-09-26 15:56:40|354.59|352.59|354.6|352.6|354.6|352.6|354.57|352.57|6
1727366210000|2024-09-26 15:56:50|354.62|352.62|354.53|352.53|354.62|352.62|354.52|352.52|5
1727366220000|2024-09-26 15:57:00|354.58|352.58|354.85|352.85|354.86|352.86|354.58|352.58|11
1727366240000|2024-09-26 15:57:20|354.92|352.92|354.99|352.99|354.99|352.99|354.92|352.92|11
1727366250000|2024-09-26 15:57:30|355|353|354.94|352.94|355.05|353.05|354.94|352.94|12
1727366260000|2024-09-26 15:57:40|354.9|352.9|354.83|352.83|354.9|352.9|354.81|352.81|14
1727366270000|2024-09-26 15:57:50|354.85|352.85|354.86|352.86|354.86|352.86|354.8|352.8|20
1727366280000|2024-09-26 15:58:00|354.85|352.85|354.8|352.8|354.85|352.85|354.77|352.77|21
1727366290000|2024-09-26 15:58:10|354.79|352.79|354.71|352.71|354.81|352.81|354.71|352.71|16
1727366300000|2024-09-26 15:58:20|354.72|352.72|354.71|352.71|354.73|352.73|354.65|352.65|12
1727366310000|2024-09-26 15:58:30|354.66|352.66|354.72|352.72|354.75|352.75|354.66|352.66|20
1727366320000|2024-09-26 15:58:40|354.73|352.73|354.73|352.73|354.74|352.74|354.69|352.69|11
1727366330000|2024-09-26 15:58:50|354.72|352.72|354.59|352.59|354.73|352.73|354.59|352.59|19
1727366340000|2024-09-26 15:59:00|354.61|352.61|354.6|352.6|354.62|352.62|354.59|352.59|7
1727366350000|2024-09-26 15:59:10|354.61|352.61|354.54|352.54|354.63|352.63|354.52|352.52|10
1727366360000|2024-09-26 15:59:20|354.52|352.52|354.37|352.37|354.56|352.56|354.37|352.37|15
1727366370000|2024-09-26 15:59:30|354.3|352.3|354.37|352.37|354.37|352.37|354.26|352.26|6
1727366380000|2024-09-26 15:59:40|354.35|352.35|354.51|352.51|354.51|352.51|354.35|352.35|15
1727366390000|2024-09-26 15:59:50|354.48|352.48|354.42|352.42|354.48|352.48|354.39|352.39|7
1727366400000|2024-09-26 16:00:00|354.43|352.43|354.73|352.73|354.77|352.77|354.43|352.43|21
1727366410000|2024-09-26 16:00:10|354.7|352.7|354.77|352.77|354.77|352.77|354.69|352.69|16
1727366420000|2024-09-26 16:00:20|354.78|352.78|354.72|352.72|354.87|352.87|354.71|352.71|20
1727366430000|2024-09-26 16:00:30|354.71|352.71|354.48|352.48|354.72|352.72|354.48|352.48|18
1727366440000|2024-09-26 16:00:40|354.49|352.49|354.41|352.41|354.49|352.49|354.41|352.41|16
1727366450000|2024-09-26 16:00:50|354.38|352.38|354.22|352.22|354.39|352.39|354.21|352.21|31
1727366460000|2024-09-26 16:01:00|354.17|352.17|354.48|352.48|354.52|352.52|354.17|352.17|17
1727366470000|2024-09-26 16:01:10|354.46|352.46|354.45|352.45|354.48|352.48|354.39|352.39|21
1727366480000|2024-09-26 16:01:20|354.43|352.43|354.53|352.53|354.56|352.56|354.41|352.41|23
1727366490000|2024-09-26 16:01:30|354.52|352.52|354.41|352.41|354.56|352.56|354.41|352.41|17
1727366500000|2024-09-26 16:01:40|354.42|352.42|354.41|352.41|354.46|352.46|354.41|352.41|14
1727366510000|2024-09-26 16:01:50|354.4|352.4|354.39|352.39|354.4|352.4|354.38|352.38|4
1727366520000|2024-09-26 16:02:00|354.37|352.37|354.34|352.34|354.39|352.39|354.31|352.31|4
1727366530000|2024-09-26 16:02:10|354.33|352.33|354.11|352.11|354.38|352.38|354.11|352.11|19
1727366540000|2024-09-26 16:02:20|354.06|352.06|354.09|352.09|354.11|352.11|354.05|352.05|15
1727366550000|2024-09-26 16:02:30|354.02|352.02|354.01|352.01|354.04|352.04|354|352|15
1727366560000|2024-09-26 16:02:40|354|352|354.1|352.1|354.1|352.1|354|352|21
1727366570000|2024-09-26 16:02:50|354.08|352.08|354.04|352.04|354.08|352.08|354.01|352.01|7
1727366580000|2024-09-26 16:03:00|354.03|352.03|354.13|352.13|354.16|352.16|354.03|352.03|22
1727366590000|2024-09-26 16:03:10|354.14|352.14|353.93|351.93|354.18|352.18|353.93|351.93|26
1727366600000|2024-09-26 16:03:20|353.95|351.95|354.15|352.15|354.15|352.15|353.95|351.95|19
1727366610000|2024-09-26 16:03:30|354.14|352.14|354.14|352.14|354.15|352.15|354.09|352.09|17
1727366620000|2024-09-26 16:03:40|354.13|352.13|354.14|352.14|354.14|352.14|353.93|351.93|25
1727366630000|2024-09-26 16:03:50|354.15|352.15|354.13|352.13|354.16|352.16|354.12|352.12|13
1727366640000|2024-09-26 16:04:00|354.12|352.12|354.03|352.03|354.23|352.23|354.01|352.01|26
1727366650000|2024-09-26 16:04:10|354.02|352.02|353.93|351.93|354.02|352.02|353.88|351.88|28
1727366660000|2024-09-26 16:04:20|353.94|351.94|354.02|352.02|354.08|352.08|353.94|351.94|15
1727366670000|2024-09-26 16:04:30|354.03|352.03|354.1|352.1|354.1|352.1|353.99|351.99|13
1727366680000|2024-09-26 16:04:40|354.11|352.11|354.32|352.32|354.32|352.32|354.11|352.11|15
1727366690000|2024-09-26 16:04:50|354.34|352.34|354.41|352.41|354.47|352.47|354.34|352.34|20
1727366700000|2024-09-26 16:05:00|354.42|352.42|354.38|352.38|354.47|352.47|354.38|352.38|20
1727366710000|2024-09-26 16:05:10|354.37|352.37|354.52|352.52|354.52|352.52|354.29|352.29|27
1727366720000|2024-09-26 16:05:20|354.51|352.51|354.61|352.61|354.63|352.63|354.48|352.48|21
1727366730000|2024-09-26 16:05:30|354.63|352.63|354.68|352.68|354.73|352.73|354.57|352.57|17
1727366740000|2024-09-26 16:05:40|354.67|352.67|354.8|352.8|354.85|352.85|354.67|352.67|14
1727366750000|2024-09-26 16:05:50|354.81|352.81|354.68|352.68|354.9|352.9|354.68|352.68|18
1727366760000|2024-09-26 16:06:00|354.67|352.67|354.62|352.62|354.67|352.67|354.62|352.62|24
1727366770000|2024-09-26 16:06:10|354.63|352.63|354.82|352.82|354.82|352.82|354.63|352.63|16
1727366780000|2024-09-26 16:06:20|354.81|352.81|354.91|352.91|354.91|352.91|354.81|352.81|10
1727366790000|2024-09-26 16:06:30|354.89|352.89|354.96|352.96|354.96|352.96|354.89|352.89|11
1727366800000|2024-09-26 16:06:40|354.95|352.95|354.98|352.98|354.98|352.98|354.94|352.94|9
1727366810000|2024-09-26 16:06:50|355.06|353.06|355.07|353.07|355.11|353.11|355.06|353.06|17
1727366820000|2024-09-26 16:07:00|355.08|353.08|355.25|353.25|355.25|353.25|355.08|353.08|21
1727366830000|2024-09-26 16:07:10|355.24|353.24|355.36|353.36|355.42|353.42|355.24|353.24|20
1727366840000|2024-09-26 16:07:20|355.37|353.37|355.5|353.5|355.53|353.53|355.33|353.33|26
1727366850000|2024-09-26 16:07:30|355.51|353.51|355.68|353.68|355.71|353.71|355.51|353.51|28
1727366860000|2024-09-26 16:07:40|355.65|353.65|355.71|353.71|355.73|353.73|355.65|353.65|19
1727366870000|2024-09-26 16:07:50|355.69|353.69|355.64|353.64|355.72|353.72|355.57|353.57|25
1727366880000|2024-09-26 16:08:00|355.65|353.65|355.56|353.56|355.68|353.68|355.56|353.56|20
1727366890000|2024-09-26 16:08:10|355.55|353.55|355.72|353.72|355.75|353.75|355.54|353.54|12
1727366900000|2024-09-26 16:08:20|355.71|353.71|355.75|353.75|355.78|353.78|355.71|353.71|21
1727366910000|2024-09-26 16:08:30|355.67|353.67|355.62|353.62|355.68|353.68|355.48|353.48|26
1727366920000|2024-09-26 16:08:40|355.66|353.66|355.75|353.75|355.76|353.76|355.66|353.66|18
1727366930000|2024-09-26 16:08:50|355.82|353.82|355.89|353.89|355.98|353.98|355.82|353.82|20
1727366940000|2024-09-26 16:09:00|355.9|353.9|355.83|353.83|355.9|353.9|355.78|353.78|15
1727366950000|2024-09-26 16:09:10|355.85|353.85|355.81|353.81|355.85|353.85|355.76|353.76|17
1727366960000|2024-09-26 16:09:20|355.82|353.82|355.95|353.95|355.96|353.96|355.82|353.82|14
1727366970000|2024-09-26 16:09:30|355.94|353.94|355.95|353.95|355.96|353.96|355.93|353.93|12
1727366980000|2024-09-26 16:09:40|355.96|353.96|356.18|354.18|356.22|354.22|355.96|353.96|24
1727366990000|2024-09-26 16:09:50|356.16|354.16|356.05|354.05|356.2|354.2|356.05|354.05|20
1727367000000|2024-09-26 16:10:00|356.11|354.11|356.15|354.15|356.18|354.18|356.11|354.11|10
1727367010000|2024-09-26 16:10:10|356.16|354.16|356.37|354.37|356.37|354.37|356.11|354.11|15
1727367020000|2024-09-26 16:10:20|356.38|354.38|356.42|354.42|356.44|354.44|356.38|354.38|9
1727367030000|2024-09-26 16:10:30|356.43|354.43|356.47|354.47|356.47|354.47|356.43|354.43|5
1727367040000|2024-09-26 16:10:40|356.44|354.44|356.46|354.46|356.46|354.46|356.44|354.44|3
1727367050000|2024-09-26 16:10:50|356.42|354.42|356.39|354.39|356.42|354.42|356.39|354.39|2
1727367060000|2024-09-26 16:11:00|356.33|354.33|356.24|354.24|356.34|354.34|356.24|354.24|8
1727367070000|2024-09-26 16:11:10|356.23|354.23|356.22|354.22|356.28|354.28|356.2|354.2|26
1727367080000|2024-09-26 16:11:20|356.21|354.21|356.11|354.11|356.21|354.21|356.05|354.05|20
1727367090000|2024-09-26 16:11:30|356.08|354.08|355.63|353.63|356.08|354.08|355.62|353.62|15
1727367100000|2024-09-26 16:11:40|355.61|353.61|355.67|353.67|355.67|353.67|355.61|353.61|18
1727367110000|2024-09-26 16:11:50|355.65|353.65|355.66|353.66|355.84|353.84|355.65|353.65|17
1727367120000|2024-09-26 16:12:00|355.74|353.74|355.56|353.56|355.74|353.74|355.56|353.56|15
1727367130000|2024-09-26 16:12:10|355.79|353.79|355.93|353.93|356.06|354.06|355.79|353.79|17
1727367140000|2024-09-26 16:12:20|355.87|353.87|355.69|353.69|355.87|353.87|355.69|353.69|10
1727367160000|2024-09-26 16:12:40|355.7|353.7|355.86|353.86|355.87|353.87|355.7|353.7|19
1727367170000|2024-09-26 16:12:50|355.93|353.93|356.07|354.07|356.07|354.07|355.93|353.93|12
1727367180000|2024-09-26 16:13:00|356.06|354.06|356.08|354.08|356.18|354.18|356.06|354.06|25
1727367190000|2024-09-26 16:13:10|356.1|354.1|356.23|354.23|356.25|354.25|356.08|354.08|21
1727367200000|2024-09-26 16:13:20|356.24|354.24|356.11|354.11|356.3|354.3|356.11|354.11|20
1727367210000|2024-09-26 16:13:30|356.09|354.09|356.16|354.16|356.21|354.21|356.09|354.09|19
1727367220000|2024-09-26 16:13:40|356.15|354.15|356.14|354.14|356.16|354.16|356.13|354.13|17
1727367230000|2024-09-26 16:13:50|356.15|354.15|356.26|354.26|356.28|354.28|356.15|354.15|9
1727367240000|2024-09-26 16:14:00|356.28|354.28|356.27|354.27|356.28|354.28|356.14|354.14|18
1727367250000|2024-09-26 16:14:10|356.26|354.26|356.46|354.46|356.47|354.47|356.26|354.26|10
1727367260000|2024-09-26 16:14:20|356.47|354.47|356.44|354.44|356.47|354.47|356.44|354.44|12
1727367270000|2024-09-26 16:14:30|356.41|354.41|356.16|354.16|356.45|354.45|356.16|354.16|25
1727367280000|2024-09-26 16:14:40|356.15|354.15|355.94|353.94|356.15|354.15|355.9|353.9|23
1727367290000|2024-09-26 16:14:50|355.92|353.92|355.97|353.97|355.97|353.97|355.85|353.85|18
1727367300000|2024-09-26 16:15:00|355.98|353.98|356.14|354.14|356.16|354.16|355.98|353.98|7
1727367310000|2024-09-26 16:15:10|356.15|354.15|356.36|354.36|356.36|354.36|356.13|354.13|22
1727367320000|2024-09-26 16:15:20|356.35|354.35|356.45|354.45|356.5|354.5|356.34|354.34|19
1727367330000|2024-09-26 16:15:30|356.46|354.46|356.4|354.4|356.47|354.47|356.4|354.4|15
1727367340000|2024-09-26 16:15:40|356.36|354.36|356.47|354.47|356.47|354.47|356.36|354.36|16
1727367360000|2024-09-26 16:16:00|356.45|354.45|356.44|354.44|356.45|354.45|356.44|354.44|2
1727367380000|2024-09-26 16:16:20|356.35|354.35|356.33|354.33|356.35|354.35|356.32|354.32|8
1727367390000|2024-09-26 16:16:30|356.32|354.32|356.2|354.2|356.32|354.32|356.2|354.2|9
1727367400000|2024-09-26 16:16:40|356.21|354.21|356.22|354.22|356.25|354.25|356.2|354.2|9
1727367410000|2024-09-26 16:16:50|356.24|354.24|356.24|354.24|356.24|354.24|356.2|354.2|4
1727367420000|2024-09-26 16:17:00|356.2|354.2|356.08|354.08|356.21|354.21|356.08|354.08|7
1727367430000|2024-09-26 16:17:10|356.09|354.09|355.93|353.93|356.09|354.09|355.86|353.86|20
1727367440000|2024-09-26 16:17:20|355.94|353.94|355.84|353.84|355.96|353.96|355.84|353.84|17
1727367450000|2024-09-26 16:17:30|355.86|353.86|355.85|353.85|355.87|353.87|355.84|353.84|7
1727367460000|2024-09-26 16:17:40|355.84|353.84|355.79|353.79|355.85|353.85|355.72|353.72|12
1727367470000|2024-09-26 16:17:50|355.76|353.76|355.79|353.79|355.79|353.79|355.76|353.76|10
1727367480000|2024-09-26 16:18:00|355.8|353.8|356.06|354.06|356.07|354.07|355.8|353.8|14
1727367490000|2024-09-26 16:18:10|356.07|354.07|356.26|354.26|356.28|354.28|356.07|354.07|18
1727367500000|2024-09-26 16:18:20|356.25|354.25|356.04|354.04|356.27|354.27|356.03|354.03|16
1727367510000|2024-09-26 16:18:30|356.05|354.05|356.06|354.06|356.06|354.06|356.04|354.04|10
1727367520000|2024-09-26 16:18:40|356.05|354.05|356.07|354.07|356.1|354.1|356.05|354.05|5
1727367530000|2024-09-26 16:18:50|356.09|354.09|356.11|354.11|356.15|354.15|356.07|354.07|10
1727367540000|2024-09-26 16:19:00|356.07|354.07|356.14|354.14|356.14|354.14|356.07|354.07|10
1727367550000|2024-09-26 16:19:10|356.1|354.1|356.16|354.16|356.17|354.17|356.1|354.1|5
1727367560000|2024-09-26 16:19:20|356.1|354.1|356.07|354.07|356.17|354.17|356.07|354.07|8
1727367570000|2024-09-26 16:19:30|356.08|354.08|356.07|354.07|356.08|354.08|356.07|354.07|2
1727367580000|2024-09-26 16:19:40|356.08|354.08|356.08|354.08|356.08|354.08|356.07|354.07|3
1727367590000|2024-09-26 16:19:50|356.17|354.17|356.13|354.13|356.18|354.18|356.13|354.13|18
1727367600000|2024-09-26 16:20:00|356.09|354.09|356.12|354.12|356.12|354.12|356.08|354.08|10
1727367610000|2024-09-26 16:20:10|356.13|354.13|356.19|354.19|356.23|354.23|356.13|354.13|10
1727367620000|2024-09-26 16:20:20|356.28|354.28|356.44|354.44|356.44|354.44|356.28|354.28|5
1727367630000|2024-09-26 16:20:30|356.45|354.45|356.45|354.45|356.46|354.46|356.45|354.45|3
1727367640000|2024-09-26 16:20:40|356.46|354.46|356.88|354.88|356.88|354.88|356.46|354.46|12
1727367650000|2024-09-26 16:20:50|356.9|354.9|356.95|354.95|356.97|354.97|356.9|354.9|10
1727367660000|2024-09-26 16:21:00|356.94|354.94|356.94|354.94|356.97|354.97|356.94|354.94|4
1727367670000|2024-09-26 16:21:10|356.95|354.95|356.94|354.94|356.95|354.95|356.94|354.94|14
1727367680000|2024-09-26 16:21:20|356.95|354.95|356.77|354.77|356.95|354.95|356.77|354.77|7
1727367690000|2024-09-26 16:21:30|356.76|354.76|356.55|354.55|356.76|354.76|356.55|354.55|17
1727367700000|2024-09-26 16:21:40|356.52|354.52|356.39|354.39|356.52|354.52|356.34|354.34|12
1727367710000|2024-09-26 16:21:50|356.4|354.4|356.46|354.46|356.46|354.46|356.36|354.36|13
1727367720000|2024-09-26 16:22:00|356.48|354.48|356.67|354.67|356.67|354.67|356.48|354.48|26
1727367730000|2024-09-26 16:22:10|356.68|354.68|356.64|354.64|356.7|354.7|356.54|354.54|20
1727367740000|2024-09-26 16:22:20|356.61|354.61|356.6|354.6|356.67|354.67|356.59|354.59|13
1727367750000|2024-09-26 16:22:30|356.58|354.58|356.64|354.64|356.65|354.65|356.56|354.56|9
1727367760000|2024-09-26 16:22:40|356.65|354.65|356.5|354.5|356.65|354.65|356.49|354.49|9
1727367770000|2024-09-26 16:22:50|356.49|354.49|356.43|354.43|356.49|354.49|356.39|354.39|15
1727367780000|2024-09-26 16:23:00|356.38|354.38|356.4|354.4|356.41|354.41|356.38|354.38|12
1727367790000|2024-09-26 16:23:10|356.42|354.42|356.33|354.33|356.47|354.47|356.33|354.33|18
1727367800000|2024-09-26 16:23:20|356.27|354.27|356.1|354.1|356.27|354.27|356.08|354.08|21
1727367810000|2024-09-26 16:23:30|356.09|354.09|356.15|354.15|356.16|354.16|356.08|354.08|18
1727367820000|2024-09-26 16:23:40|356.17|354.17|356.17|354.17|356.22|354.22|356.15|354.15|14
1727367830000|2024-09-26 16:23:50|356.19|354.19|356.09|354.09|356.19|354.19|356.09|354.09|22
1727367840000|2024-09-26 16:24:00|356.11|354.11|356.26|354.26|356.26|354.26|356.1|354.1|24
1727367850000|2024-09-26 16:24:10|356.27|354.27|356.63|354.63|356.63|354.63|356.26|354.26|22
1727367860000|2024-09-26 16:24:20|356.62|354.62|356.66|354.66|356.66|354.66|356.56|354.56|18
1727367870000|2024-09-26 16:24:30|356.65|354.65|356.56|354.56|356.71|354.71|356.55|354.55|18
1727367880000|2024-09-26 16:24:40|356.55|354.55|356.46|354.46|356.55|354.55|356.46|354.46|11
1727367890000|2024-09-26 16:24:50|356.47|354.47|356.47|354.47|356.48|354.48|356.46|354.46|8
1727367900000|2024-09-26 16:25:00|356.49|354.49|356.53|354.53|356.58|354.58|356.49|354.49|15
1727367910000|2024-09-26 16:25:10|356.55|354.55|356.62|354.62|356.63|354.63|356.54|354.54|22
1727367920000|2024-09-26 16:25:20|356.63|354.63|356.81|354.81|356.84|354.84|356.61|354.61|19
1727367930000|2024-09-26 16:25:30|356.8|354.8|356.73|354.73|356.8|354.8|356.72|354.72|19
1727367940000|2024-09-26 16:25:40|356.72|354.72|356.91|354.91|356.91|354.91|356.72|354.72|11
1727367950000|2024-09-26 16:25:50|356.93|354.93|356.94|354.94|356.96|354.96|356.9|354.9|13
1727367960000|2024-09-26 16:26:00|356.95|354.95|356.97|354.97|356.97|354.97|356.95|354.95|3
1727367970000|2024-09-26 16:26:10|357|355|357.02|355.02|357.02|355.02|357|355|3
1727367980000|2024-09-26 16:26:20|357|355|357.05|355.05|357.05|355.05|357|355|11
1727367990000|2024-09-26 16:26:30|357.02|355.02|357|355|357.02|355.02|357|355|2
1727368000000|2024-09-26 16:26:40|356.99|354.99|356.88|354.88|356.99|354.99|356.88|354.88|5
1727368010000|2024-09-26 16:26:50|356.9|354.9|356.93|354.93|356.93|354.93|356.89|354.89|6
1727368020000|2024-09-26 16:27:00|356.94|354.94|357.02|355.02|357.02|355.02|356.93|354.93|7
1727368030000|2024-09-26 16:27:10|357.01|355.01|357|355|357.01|355.01|357|355|2
1727368040000|2024-09-26 16:27:20|356.99|354.99|357.02|355.02|357.02|355.02|356.99|354.99|7
1727368050000|2024-09-26 16:27:30|357|355|357.01|355.01|357.01|355.01|357|355|2
1727368070000|2024-09-26 16:27:50|356.97|354.97|357|355|357|355|356.93|354.93|12
1727368080000|2024-09-26 16:28:00|356.97|354.97|357|355|357|355|356.93|354.93|9
1727368090000|2024-09-26 16:28:10|356.93|354.93|356.98|354.98|356.98|354.98|356.93|354.93|10
1727368100000|2024-09-26 16:28:20|357|355|356.97|354.97|357.01|355.01|356.96|354.96|10
1727368110000|2024-09-26 16:28:30|356.96|354.96|357.03|355.03|357.03|355.03|356.96|354.96|5
1727368120000|2024-09-26 16:28:40|357.02|355.02|357.02|355.02|357.02|355.02|357.01|355.01|3
1727368130000|2024-09-26 16:28:50|357.01|355.01|357.08|355.08|357.08|355.08|357.01|355.01|9
1727368140000|2024-09-26 16:29:00|357.05|355.05|357.13|355.13|357.14|355.14|357.05|355.05|8
1727368150000|2024-09-26 16:29:10|357.11|355.11|357.11|355.11|357.11|355.11|357.1|355.1|5
1727368160000|2024-09-26 16:29:20|357.12|355.12|357.21|355.21|357.21|355.21|357.12|355.12|3
1727368170000|2024-09-26 16:29:30|357.27|355.27|357.64|355.64|357.65|355.65|357.27|355.27|22
1727368180000|2024-09-26 16:29:40|357.63|355.63|357.5|355.5|357.63|355.63|357.45|355.45|13
1727368190000|2024-09-26 16:29:50|357.54|355.54|357.59|355.59|357.59|355.59|357.46|355.46|22
1727368200000|2024-09-26 16:30:00|357.66|355.66|357.45|355.45|357.66|355.66|357.45|355.45|11
1727368210000|2024-09-26 16:30:10|357.49|355.49|357.59|355.59|357.59|355.59|357.49|355.49|15
1727368220000|2024-09-26 16:30:20|357.6|355.6|357.73|355.73|357.73|355.73|357.6|355.6|6
1727368230000|2024-09-26 16:30:30|357.76|355.76|357.75|355.75|357.76|355.76|357.75|355.75|2
1727368240000|2024-09-26 16:30:40|357.73|355.73|357.73|355.73|357.77|355.77|357.73|355.73|7
1727368260000|2024-09-26 16:31:00|357.75|355.75|357.8|355.8|357.82|355.82|357.73|355.73|20
1727368270000|2024-09-26 16:31:10|357.81|355.81|357.73|355.73|357.81|355.81|357.73|355.73|11
1727368280000|2024-09-26 16:31:20|357.74|355.74|357.81|355.81|357.83|355.83|357.74|355.74|12
1727368290000|2024-09-26 16:31:30|357.8|355.8|357.77|355.77|357.8|355.8|357.76|355.76|10
1727368300000|2024-09-26 16:31:40|357.81|355.81|358.5|356.5|358.5|356.5|357.81|355.81|16
1727368310000|2024-09-26 16:31:50|358.46|356.46|358.19|356.19|358.46|356.46|358.11|356.11|24
1727368320000|2024-09-26 16:32:00|358.2|356.2|358.4|356.4|358.43|356.43|358.2|356.2|20
1727368330000|2024-09-26 16:32:10|358.38|356.38|358.5|356.5|358.5|356.5|358.38|356.38|17
1727368340000|2024-09-26 16:32:20|358.53|356.53|358.5|356.5|358.53|356.53|358.5|356.5|7
1727368350000|2024-09-26 16:32:30|358.51|356.51|358.5|356.5|358.54|356.54|358.5|356.5|6
1727368360000|2024-09-26 16:32:40|358.51|356.51|358.57|356.57|358.57|356.57|358.5|356.5|8
1727368370000|2024-09-26 16:32:50|358.54|356.54|358.54|356.54|358.55|356.55|358.54|356.54|5
1727368380000|2024-09-26 16:33:00|358.55|356.55|358.79|356.79|358.89|356.89|358.55|356.55|18
1727368390000|2024-09-26 16:33:10|358.78|356.78|358.95|356.95|358.95|356.95|358.78|356.78|11
1727368400000|2024-09-26 16:33:20|358.94|356.94|358.82|356.82|358.95|356.95|358.77|356.77|21
1727368410000|2024-09-26 16:33:30|358.81|356.81|358.84|356.84|358.84|356.84|358.77|356.77|11
1727368430000|2024-09-26 16:33:50|358.9|356.9|358.89|356.89|358.9|356.9|358.85|356.85|14
1727368440000|2024-09-26 16:34:00|358.9|356.9|358.96|356.96|358.98|356.98|358.9|356.9|16
1727368450000|2024-09-26 16:34:10|358.97|356.97|359|357|359|357|358.97|356.97|9
1727368460000|2024-09-26 16:34:20|359.01|357.01|359.01|357.01|359.02|357.02|359|357|12
1727368470000|2024-09-26 16:34:30|359|357|359.01|357.01|359.02|357.02|359|357|7
1727368480000|2024-09-26 16:34:40|359.02|357.02|358.97|356.97|359.02|357.02|358.91|356.91|10
1727368490000|2024-09-26 16:34:50|358.96|356.96|358.97|356.97|358.97|356.97|358.91|356.91|9
1727368500000|2024-09-26 16:35:00|358.96|356.96|358.84|356.84|358.97|356.97|358.81|356.81|16
1727368510000|2024-09-26 16:35:10|358.82|356.82|358.71|356.71|358.84|356.84|358.69|356.69|14
1727368520000|2024-09-26 16:35:20|358.72|356.72|358.94|356.94|358.94|356.94|358.69|356.69|17
1727368530000|2024-09-26 16:35:30|358.96|356.96|358.73|356.73|358.96|356.96|358.73|356.73|15
1727368540000|2024-09-26 16:35:40|358.7|356.7|358.7|356.7|358.7|356.7|358.7|356.7|1
1727368550000|2024-09-26 16:35:50|358.64|356.64|358.33|356.33|358.64|356.64|358.32|356.32|13
1727368560000|2024-09-26 16:36:00|358.34|356.34|358.32|356.32|358.39|356.39|358.27|356.27|22
1727368570000|2024-09-26 16:36:10|358.31|356.31|358.32|356.32|358.32|356.32|358.27|356.27|19
1727368580000|2024-09-26 16:36:20|358.31|356.31|358.48|356.48|358.48|356.48|358.31|356.31|6
1727368590000|2024-09-26 16:36:30|358.51|356.51|358.49|356.49|358.56|356.56|358.47|356.47|13
1727368600000|2024-09-26 16:36:40|358.51|356.51|358.62|356.62|358.62|356.62|358.51|356.51|5
1727368610000|2024-09-26 16:36:50|358.61|356.61|358.58|356.58|358.62|356.62|358.58|356.58|10
1727368620000|2024-09-26 16:37:00|358.53|356.53|358.36|356.36|358.53|356.53|358.34|356.34|16
1727368630000|2024-09-26 16:37:10|358.35|356.35|358.63|356.63|358.63|356.63|358.35|356.35|18
1727368640000|2024-09-26 16:37:20|358.64|356.64|358.6|356.6|358.68|356.68|358.55|356.55|24
1727368650000|2024-09-26 16:37:30|358.62|356.62|358.64|356.64|358.64|356.64|358.54|356.54|16
1727368680000|2024-09-26 16:38:00|358.66|356.66|358.68|356.68|358.68|356.68|358.64|356.64|3
1727368690000|2024-09-26 16:38:10|358.7|356.7|358.12|356.12|358.7|356.7|358.12|356.12|14
1727368700000|2024-09-26 16:38:20|358.1|356.1|357.95|355.95|358.12|356.12|357.95|355.95|11
1727368710000|2024-09-26 16:38:30|357.92|355.92|357.42|355.42|357.95|355.95|357.42|355.42|15
1727368720000|2024-09-26 16:38:40|357.43|355.43|357.45|355.45|357.5|355.5|357.43|355.43|8
1727368730000|2024-09-26 16:38:50|357.44|355.44|357.41|355.41|357.5|355.5|357.36|355.36|9
1727368740000|2024-09-26 16:39:00|357.49|355.49|358.01|356.01|358.01|356.01|357.49|355.49|25
1727368770000|2024-09-26 16:39:30|358.04|356.04|358.2|356.2|358.2|356.2|358.04|356.04|8
1727368780000|2024-09-26 16:39:40|358.19|356.19|358.13|356.13|358.2|356.2|358.13|356.13|10
1727368790000|2024-09-26 16:39:50|358.12|356.12|358.05|356.05|358.13|356.13|358.03|356.03|13
1727368800000|2024-09-26 16:40:00|357.96|355.96|357.96|355.96|357.98|355.98|357.95|355.95|7
1727368810000|2024-09-26 16:40:10|357.88|355.88|357.76|355.76|357.88|355.88|357.71|355.71|13
1727368820000|2024-09-26 16:40:20|357.8|355.8|357.71|355.71|357.8|355.8|357.64|355.64|21
1727368830000|2024-09-26 16:40:30|357.7|355.7|357.56|355.56|357.7|355.7|357.54|355.54|23
1727368840000|2024-09-26 16:40:40|357.57|355.57|357.51|355.51|357.57|355.57|357.51|355.51|8
1727368850000|2024-09-26 16:40:50|357.54|355.54|357.51|355.51|357.56|355.56|357.51|355.51|13
1727368860000|2024-09-26 16:41:00|357.54|355.54|357.54|355.54|357.6|355.6|357.51|355.51|15
1727368870000|2024-09-26 16:41:10|357.55|355.55|357.56|355.56|357.59|355.59|357.54|355.54|19
1727368880000|2024-09-26 16:41:20|357.55|355.55|357.37|355.37|357.55|355.55|357.37|355.37|15
1727368890000|2024-09-26 16:41:30|357.41|355.41|357.29|355.29|357.42|355.42|357.28|355.28|14
1727368900000|2024-09-26 16:41:40|357.32|355.32|357.3|355.3|357.35|355.35|357.29|355.29|13
1727368910000|2024-09-26 16:41:50|357.26|355.26|357.17|355.17|357.26|355.26|357.16|355.16|8
1727368920000|2024-09-26 16:42:00|357.14|355.14|357.15|355.15|357.16|355.16|357.13|355.13|7
1727368930000|2024-09-26 16:42:10|357.16|355.16|357.15|355.15|357.26|355.26|357.15|355.15|23
1727368940000|2024-09-26 16:42:20|357.14|355.14|357.15|355.15|357.23|355.23|357.14|355.14|9
1727368950000|2024-09-26 16:42:30|357.17|355.17|357.2|355.2|357.2|355.2|357.17|355.17|12
1727368960000|2024-09-26 16:42:40|357.21|355.21|357.21|355.21|357.24|355.24|357.18|355.18|12
1727368990000|2024-09-26 16:43:10|357.19|355.19|357.05|355.05|357.19|355.19|357.05|355.05|9
1727369000000|2024-09-26 16:43:20|357.07|355.07|356.83|354.83|357.07|355.07|356.78|354.78|8
1727369010000|2024-09-26 16:43:30|356.84|354.84|355.83|353.83|356.84|354.84|355.83|353.83|14
1727369020000|2024-09-26 16:43:40|355.81|353.81|356.03|354.03|356.05|354.05|355.77|353.77|22
1727369030000|2024-09-26 16:43:50|356.01|354.01|356.04|354.04|356.05|354.05|356.01|354.01|5
1727369040000|2024-09-26 16:44:00|355.98|353.98|356.33|354.33|356.33|354.33|355.98|353.98|10
1727369050000|2024-09-26 16:44:10|356.29|354.29|356.22|354.22|356.3|354.3|356.18|354.18|14
1727369060000|2024-09-26 16:44:20|356.2|354.2|356.34|354.34|356.34|354.34|356.18|354.18|13
1727369070000|2024-09-26 16:44:30|356.37|354.37|356.34|354.34|356.37|354.37|356.34|354.34|2
1727369080000|2024-09-26 16:44:40|356.35|354.35|356.34|354.34|356.35|354.35|356.34|354.34|2
1727369100000|2024-09-26 16:45:00|356.35|354.35|356.32|354.32|356.35|354.35|356.32|354.32|4
1727369110000|2024-09-26 16:45:10|356.33|354.33|356.32|354.32|356.34|354.34|356.31|354.31|10
1727369120000|2024-09-26 16:45:20|356.33|354.33|356.35|354.35|356.35|354.35|356.31|354.31|10
1727369130000|2024-09-26 16:45:30|356.34|354.34|356.34|354.34|356.34|354.34|356.34|354.34|1
1727369140000|2024-09-26 16:45:40|356.37|354.37|356.46|354.46|356.46|354.46|356.34|354.34|6
1727369150000|2024-09-26 16:45:50|356.47|354.47|356.21|354.21|356.47|354.47|356.21|354.21|6
1727369160000|2024-09-26 16:46:00|356.23|354.23|356.33|354.33|356.56|354.56|356.23|354.23|22
1727369170000|2024-09-26 16:46:10|356.32|354.32|356.37|354.37|356.38|354.38|356.22|354.22|19
1727369180000|2024-09-26 16:46:20|356.35|354.35|356.14|354.14|356.43|354.43|356.12|354.12|24
1727369190000|2024-09-26 16:46:30|356.21|354.21|356.31|354.31|356.41|354.41|356.21|354.21|14
1727369200000|2024-09-26 16:46:40|356.3|354.3|356.32|354.32|356.33|354.33|356.26|354.26|19
1727308800000|2024-09-26 00:00:00|344.35|342.35|344.53|342.53|344.53|342.53|344.34|342.34|15
1727369210000|2024-09-26 16:46:50|356.36|354.36|356.38|354.38|356.44|354.44|356.36|354.36|11
1727369220000|2024-09-26 16:47:00|356.36|354.36|356.33|354.33|356.36|354.36|356.24|354.24|25
1727369230000|2024-09-26 16:47:10|356.32|354.32|356.32|354.32|356.32|354.32|356.2|354.2|14
1727308810000|2024-09-26 00:00:10|344.55|342.55|344.59|342.59|344.73|342.73|344.55|342.55|18
1727369240000|2024-09-26 16:47:20|356.33|354.33|356.33|354.33|356.36|354.36|356.33|354.33|5
1727308820000|2024-09-26 00:00:20|344.55|342.55|344.54|342.54|344.56|342.56|344.41|342.41|16
1727369250000|2024-09-26 16:47:30|356.32|354.32|356.4|354.4|356.4|354.4|356.32|354.32|4
1727308830000|2024-09-26 00:00:30|344.53|342.53|344.49|342.49|344.56|342.56|344.42|342.42|21
1727369260000|2024-09-26 16:47:40|356.48|354.48|356.83|354.83|356.83|354.83|356.48|354.48|13
1727369270000|2024-09-26 16:47:50|356.82|354.82|356.74|354.74|356.82|354.82|356.71|354.71|13
1727308840000|2024-09-26 00:00:40|344.5|342.5|344.59|342.59|344.6|342.6|344.48|342.48|24
1727369280000|2024-09-26 16:48:00|356.75|354.75|356.78|354.78|356.8|354.8|356.75|354.75|14
1727308850000|2024-09-26 00:00:50|344.6|342.6|344.4|342.4|344.62|342.62|344.4|342.4|20
1727369290000|2024-09-26 16:48:10|356.76|354.76|356.73|354.73|356.86|354.86|356.71|354.71|12
1727308860000|2024-09-26 00:01:00|344.39|342.39|344.31|342.31|344.45|342.45|344.31|342.31|22
1727369300000|2024-09-26 16:48:20|356.67|354.67|356.69|354.69|356.69|354.69|356.61|354.61|8
1727369310000|2024-09-26 16:48:30|356.67|354.67|356.68|354.68|356.75|354.75|356.67|354.67|18
1727308870000|2024-09-26 00:01:10|344.27|342.27|344.45|342.45|344.49|342.49|344.23|342.23|24
1727369320000|2024-09-26 16:48:40|356.65|354.65|356.59|354.59|356.67|354.67|356.59|354.59|7
1727308880000|2024-09-26 00:01:20|344.46|342.46|344.56|342.56|344.6|342.6|344.46|342.46|11
1727369330000|2024-09-26 16:48:50|356.57|354.57|356.58|354.58|356.62|354.62|356.5|354.5|15
1727308890000|2024-09-26 00:01:30|344.47|342.47|344.31|342.31|344.47|342.47|344.3|342.3|13
1727369340000|2024-09-26 16:49:00|356.56|354.56|356.35|354.35|356.56|354.56|356.35|354.35|17
1727308900000|2024-09-26 00:01:40|344.32|342.32|344.27|342.27|344.44|342.44|344.27|342.27|14
1727369350000|2024-09-26 16:49:10|356.37|354.37|356.38|354.38|356.4|354.4|356.35|354.35|9
1727308910000|2024-09-26 00:01:50|344.34|342.34|344.48|342.48|344.61|342.61|344.34|342.34|25
1727369360000|2024-09-26 16:49:20|356.4|354.4|356.21|354.21|356.4|354.4|356.21|354.21|5
1727308920000|2024-09-26 00:02:00|344.47|342.47|344.44|342.44|344.47|342.47|344.39|342.39|15
1727369370000|2024-09-26 16:49:30|356.2|354.2|356.11|354.11|356.2|354.2|356.11|354.11|9
1727308930000|2024-09-26 00:02:10|344.45|342.45|344.54|342.54|344.57|342.57|344.45|342.45|17
1727369380000|2024-09-26 16:49:40|356.1|354.1|356.11|354.11|356.11|354.11|356.1|354.1|2
1727308940000|2024-09-26 00:02:20|344.58|342.58|344.54|342.54|344.58|342.58|344.54|342.54|2
1727369390000|2024-09-26 16:49:50|356.12|354.12|356.12|354.12|356.12|354.12|356.12|354.12|1
1727308950000|2024-09-26 00:02:30|344.46|342.46|344.45|342.45|344.46|342.46|344.45|342.45|4
1727369400000|2024-09-26 16:50:00|356.11|354.11|356.1|354.1|356.11|354.11|356.05|354.05|9
1727308960000|2024-09-26 00:02:40|344.49|342.49|344.55|342.55|344.55|342.55|344.49|342.49|9
1727369410000|2024-09-26 16:50:10|356.09|354.09|356.09|354.09|356.09|354.09|356.07|354.07|9
1727308970000|2024-09-26 00:02:50|344.54|342.54|344.71|342.71|344.72|342.72|344.53|342.53|11
1727369420000|2024-09-26 16:50:20|356.07|354.07|356.08|354.08|356.12|354.12|356.07|354.07|13
1727369430000|2024-09-26 16:50:30|356.07|354.07|356.01|354.01|356.07|354.07|355.83|353.83|21
1727308980000|2024-09-26 00:03:00|344.77|342.77|344.87|342.87|344.92|342.92|344.77|342.77|15
1727369440000|2024-09-26 16:50:40|356|354|355.99|353.99|356|354|355.99|353.99|2
1727308990000|2024-09-26 00:03:10|344.8|342.8|344.74|342.74|344.8|342.8|344.74|342.74|2
1727369450000|2024-09-26 16:50:50|355.75|353.75|355.72|353.72|355.78|353.78|355.69|353.69|14
1727309000000|2024-09-26 00:03:20|344.76|342.76|344.74|342.74|344.77|342.77|344.74|342.74|10
1727369460000|2024-09-26 16:51:00|355.77|353.77|355.94|353.94|355.94|353.94|355.74|353.74|7
1727309010000|2024-09-26 00:03:30|344.68|342.68|344.62|342.62|344.68|342.68|344.58|342.58|8
1727369470000|2024-09-26 16:51:10|355.92|353.92|355.94|353.94|355.94|353.94|355.8|353.8|19
1727309020000|2024-09-26 00:03:40|344.66|342.66|344.77|342.77|344.84|342.84|344.66|342.66|22
1727369480000|2024-09-26 16:51:20|355.91|353.91|355.72|353.72|355.92|353.92|355.7|353.7|16
1727309030000|2024-09-26 00:03:50|344.76|342.76|344.85|342.85|344.92|342.92|344.75|342.75|21
1727369490000|2024-09-26 16:51:30|355.77|353.77|355.78|353.78|355.79|353.79|355.75|353.75|9
1727309040000|2024-09-26 00:04:00|344.81|342.81|344.93|342.93|344.93|342.93|344.78|342.78|15
1727369500000|2024-09-26 16:51:40|355.76|353.76|356.07|354.07|356.08|354.08|355.76|353.76|16
1727309050000|2024-09-26 00:04:10|344.94|342.94|344.93|342.93|344.94|342.94|344.93|342.93|6
1727369510000|2024-09-26 16:51:50|356.05|354.05|356.43|354.43|356.51|354.51|356.05|354.05|18
1727309070000|2024-09-26 00:04:30|344.89|342.89|344.8|342.8|344.89|342.89|344.8|342.8|3
1727369520000|2024-09-26 16:52:00|356.42|354.42|356.46|354.46|356.48|354.48|356.41|354.41|15
1727309080000|2024-09-26 00:04:40|344.81|342.81|344.86|342.86|344.86|342.86|344.81|342.81|2
1727369530000|2024-09-26 16:52:10|356.44|354.44|356.31|354.31|356.44|354.44|356.3|354.3|15
1727309090000|2024-09-26 00:04:50|344.87|342.87|344.87|342.87|344.87|342.87|344.87|342.87|1
1727369540000|2024-09-26 16:52:20|356.3|354.3|356.33|354.33|356.33|354.33|356.28|354.28|14
1727309100000|2024-09-26 00:05:00|344.88|342.88|344.93|342.93|344.95|342.95|344.87|342.87|15
1727369550000|2024-09-26 16:52:30|356.37|354.37|356.44|354.44|356.45|354.45|356.37|354.37|11
1727309110000|2024-09-26 00:05:10|344.94|342.94|344.86|342.86|344.94|342.94|344.86|342.86|12
1727369560000|2024-09-26 16:52:40|356.43|354.43|356.42|354.42|356.44|354.44|356.42|354.42|4
1727309120000|2024-09-26 00:05:20|344.87|342.87|345.06|343.06|345.07|343.07|344.86|342.86|15
1727369570000|2024-09-26 16:52:50|356.39|354.39|356.43|354.43|356.45|354.45|356.36|354.36|21
1727309130000|2024-09-26 00:05:30|345.05|343.05|345.12|343.12|345.24|343.24|345.05|343.05|11
1727369580000|2024-09-26 16:53:00|356.42|354.42|356.36|354.36|356.42|354.42|356.34|354.34|20
1727309140000|2024-09-26 00:05:40|345.09|343.09|345.11|343.11|345.13|343.13|344.97|342.97|13
1727369590000|2024-09-26 16:53:10|356.35|354.35|355.96|353.96|356.35|354.35|355.96|353.96|23
1727309150000|2024-09-26 00:05:50|345.1|343.1|345.1|343.1|345.13|343.13|345.1|343.1|8
1727369600000|2024-09-26 16:53:20|355.94|353.94|355.99|353.99|355.99|353.99|355.94|353.94|14
1727309160000|2024-09-26 00:06:00|345.11|343.11|345.23|343.23|345.23|343.23|345.1|343.1|8
1727369610000|2024-09-26 16:53:30|356.03|354.03|356.03|354.03|356.07|354.07|356|354|12
1727309170000|2024-09-26 00:06:10|345.28|343.28|345.36|343.36|345.36|343.36|345.28|343.28|8
1727369620000|2024-09-26 16:53:40|356.07|354.07|356.04|354.04|356.09|354.09|356.04|354.04|9
1727309180000|2024-09-26 00:06:20|345.32|343.32|345.37|343.37|345.4|343.4|345.31|343.31|17
1727369630000|2024-09-26 16:53:50|356.1|354.1|355.99|353.99|356.1|354.1|355.97|353.97|22
1727309190000|2024-09-26 00:06:30|345.38|343.38|345.25|343.25|345.39|343.39|345.25|343.25|9
1727369640000|2024-09-26 16:54:00|356|354|356.03|354.03|356.04|354.04|355.94|353.94|22
1727309210000|2024-09-26 00:06:50|345.21|343.21|345.16|343.16|345.21|343.21|345.15|343.15|5
1727369650000|2024-09-26 16:54:10|356.02|354.02|355.98|353.98|356.02|354.02|355.88|353.88|19
1727309220000|2024-09-26 00:07:00|345.15|343.15|345.42|343.42|345.42|343.42|345.15|343.15|16
1727369660000|2024-09-26 16:54:20|355.97|353.97|355.94|353.94|355.97|353.97|355.92|353.92|13
1727309230000|2024-09-26 00:07:10|345.45|343.45|345.45|343.45|345.5|343.5|345.43|343.43|9
1727369670000|2024-09-26 16:54:30|355.98|353.98|355.96|353.96|355.99|353.99|355.96|353.96|5
1727309240000|2024-09-26 00:07:20|345.44|343.44|345.36|343.36|345.44|343.44|345.36|343.36|4
1727369680000|2024-09-26 16:54:40|355.98|353.98|355.83|353.83|355.98|353.98|355.83|353.83|9
1727309250000|2024-09-26 00:07:30|345.31|343.31|345.29|343.29|345.31|343.31|345.23|343.23|4
1727369690000|2024-09-26 16:54:50|355.84|353.84|355.95|353.95|355.96|353.96|355.83|353.83|8
1727309260000|2024-09-26 00:07:40|345.3|343.3|345.49|343.49|345.5|343.5|345.25|343.25|15
1727369700000|2024-09-26 16:55:00|355.94|353.94|356.12|354.12|356.16|354.16|355.94|353.94|14
1727309270000|2024-09-26 00:07:50|345.5|343.5|345.49|343.49|345.5|343.5|345.49|343.49|2
1727369710000|2024-09-26 16:55:10|356.09|354.09|356.01|354.01|356.1|354.1|355.94|353.94|20
1727309280000|2024-09-26 00:08:00|345.51|343.51|345.53|343.53|345.53|343.53|345.5|343.5|5
1727369720000|2024-09-26 16:55:20|356.03|354.03|355.93|353.93|356.03|354.03|355.9|353.9|17
1727309290000|2024-09-26 00:08:10|345.51|343.51|345.46|343.46|345.51|343.51|345.46|343.46|5
1727369730000|2024-09-26 16:55:30|355.92|353.92|355.88|353.88|355.92|353.92|355.83|353.83|18
1727309300000|2024-09-26 00:08:20|345.48|343.48|345.46|343.46|345.49|343.49|345.46|343.46|8
1727369740000|2024-09-26 16:55:40|355.89|353.89|355.95|353.95|355.96|353.96|355.89|353.89|6
1727309310000|2024-09-26 00:08:30|345.47|343.47|345.52|343.52|345.52|343.52|345.47|343.47|4
1727369750000|2024-09-26 16:55:50|355.94|353.94|355.92|353.92|355.94|353.94|355.92|353.92|5
1727309320000|2024-09-26 00:08:40|345.5|343.5|345.51|343.51|345.51|343.51|345.5|343.5|2
1727369760000|2024-09-26 16:56:00|355.91|353.91|355.98|353.98|356.03|354.03|355.9|353.9|18
1727309330000|2024-09-26 00:08:50|345.5|343.5|345.49|343.49|345.51|343.51|345.43|343.43|9
1727369770000|2024-09-26 16:56:10|355.96|353.96|355.93|353.93|355.96|353.96|355.93|353.93|7
1727309340000|2024-09-26 00:09:00|345.5|343.5|345.61|343.61|345.61|343.61|345.5|343.5|10
1727369780000|2024-09-26 16:56:20|355.92|353.92|355.85|353.85|355.93|353.93|355.81|353.81|13
1727309350000|2024-09-26 00:09:10|345.62|343.62|345.59|343.59|345.62|343.62|345.59|343.59|3
1727369790000|2024-09-26 16:56:30|355.84|353.84|355.93|353.93|355.94|353.94|355.82|353.82|10
1727309360000|2024-09-26 00:09:20|345.61|343.61|345.68|343.68|345.7|343.7|345.61|343.61|11
1727369800000|2024-09-26 16:56:40|355.98|353.98|356.07|354.07|356.07|354.07|355.98|353.98|16
1727309370000|2024-09-26 00:09:30|345.69|343.69|345.78|343.78|345.84|343.84|345.69|343.69|10
1727369810000|2024-09-26 16:56:50|356.05|354.05|355.89|353.89|356.06|354.06|355.89|353.89|21
1727309380000|2024-09-26 00:09:40|345.8|343.8|345.74|343.74|345.8|343.8|345.66|343.66|15
1727369820000|2024-09-26 16:57:00|355.91|353.91|355.92|353.92|355.99|353.99|355.91|353.91|7
1727309390000|2024-09-26 00:09:50|345.73|343.73|345.82|343.82|345.83|343.83|345.67|343.67|12
1727369830000|2024-09-26 16:57:10|355.91|353.91|355.85|353.85|355.91|353.91|355.82|353.82|13
1727309400000|2024-09-26 00:10:00|345.84|343.84|345.83|343.83|345.88|343.88|345.82|343.82|10
1727369840000|2024-09-26 16:57:20|355.86|353.86|355.97|353.97|355.99|353.99|355.86|353.86|16
1727309410000|2024-09-26 00:10:10|345.82|343.82|345.7|343.7|345.84|343.84|345.7|343.7|9
1727369850000|2024-09-26 16:57:30|355.96|353.96|355.88|353.88|355.96|353.96|355.86|353.86|11
1727309420000|2024-09-26 00:10:20|345.72|343.72|345.76|343.76|345.82|343.82|345.72|343.72|17
1727369860000|2024-09-26 16:57:40|355.86|353.86|356.05|354.05|356.06|354.06|355.85|353.85|13
1727309430000|2024-09-26 00:10:30|345.74|343.74|345.83|343.83|345.84|343.84|345.74|343.74|12
1727369870000|2024-09-26 16:57:50|356.04|354.04|356.04|354.04|356.04|354.04|356.01|354.01|5
1727309440000|2024-09-26 00:10:40|345.84|343.84|345.86|343.86|345.86|343.86|345.83|343.83|6
1727369880000|2024-09-26 16:58:00|356.03|354.03|356.02|354.02|356.06|354.06|355.99|353.99|16
1727309450000|2024-09-26 00:10:50|345.79|343.79|345.68|343.68|345.79|343.79|345.67|343.67|7
1727369890000|2024-09-26 16:58:10|356.01|354.01|355.83|353.83|356.02|354.02|355.83|353.83|15
1727309460000|2024-09-26 00:11:00|345.67|343.67|345.57|343.57|345.68|343.68|345.57|343.57|7
1727369910000|2024-09-26 16:58:30|355.79|353.79|355.82|353.82|355.82|353.82|355.79|353.79|4
1727309470000|2024-09-26 00:11:10|345.53|343.53|345.5|343.5|345.53|343.53|345.45|343.45|10
1727369920000|2024-09-26 16:58:40|355.8|353.8|355.75|353.75|355.81|353.81|355.67|353.67|12
1727309480000|2024-09-26 00:11:20|345.51|343.51|345.45|343.45|345.53|343.53|345.45|343.45|13
1727369930000|2024-09-26 16:58:50|355.73|353.73|355.74|353.74|355.78|353.78|355.73|353.73|12
1727309490000|2024-09-26 00:11:30|345.46|343.46|345.59|343.59|345.63|343.63|345.46|343.46|13
1727369940000|2024-09-26 16:59:00|355.75|353.75|355.63|353.63|355.75|353.75|355.63|353.63|19
1727309520000|2024-09-26 00:12:00|345.61|343.61|345.75|343.75|345.82|343.82|345.59|343.59|24
1727369950000|2024-09-26 16:59:10|355.68|353.68|355.68|353.68|355.69|353.69|355.68|353.68|3
1727309530000|2024-09-26 00:12:10|345.74|343.74|345.83|343.83|345.83|343.83|345.74|343.74|16
1727369960000|2024-09-26 16:59:20|355.73|353.73|355.67|353.67|355.73|353.73|355.63|353.63|12
1727309540000|2024-09-26 00:12:20|345.82|343.82|345.95|343.95|345.97|343.97|345.81|343.81|20
1727369970000|2024-09-26 16:59:30|355.68|353.68|355.65|353.65|355.71|353.71|355.65|353.65|14
1727309550000|2024-09-26 00:12:30|345.94|343.94|345.86|343.86|345.94|343.94|345.86|343.86|8
1727369980000|2024-09-26 16:59:40|355.63|353.63|355.59|353.59|355.63|353.63|355.57|353.57|17
1727309560000|2024-09-26 00:12:40|345.82|343.82|345.75|343.75|345.82|343.82|345.75|343.75|2
1727369990000|2024-09-26 16:59:50|355.62|353.62|355.58|353.58|355.62|353.62|355.57|353.57|9
1727309580000|2024-09-26 00:13:00|345.72|343.72|345.54|343.54|345.72|343.72|345.53|343.53|12
1727370000000|2024-09-26 17:00:00|355.61|353.61|355.64|353.64|355.91|353.91|355.61|353.61|15
1727309590000|2024-09-26 00:13:10|345.53|343.53|345.55|343.55|345.57|343.57|345.53|343.53|14
1727370010000|2024-09-26 17:00:10|355.59|353.59|355.7|353.7|355.7|353.7|355.57|353.57|21
1727309600000|2024-09-26 00:13:20|345.54|343.54|345.56|343.56|345.57|343.57|345.54|343.54|5
1727370020000|2024-09-26 17:00:20|355.68|353.68|355.58|353.58|355.68|353.68|355.5|353.5|26
1727309610000|2024-09-26 00:13:30|345.57|343.57|345.57|343.57|345.66|343.66|345.57|343.57|11
1727370030000|2024-09-26 17:00:30|355.55|353.55|355.56|353.56|355.59|353.59|355.51|353.51|12
1727309630000|2024-09-26 00:13:50|345.56|343.56|345.56|343.56|345.56|343.56|345.56|343.56|1
1727370040000|2024-09-26 17:00:40|355.73|353.73|355.88|353.88|355.93|353.93|355.73|353.73|10
1727309640000|2024-09-26 00:14:00|345.51|343.51|345.3|343.3|345.51|343.51|345.3|343.3|9
1727370050000|2024-09-26 17:00:50|355.95|353.95|355.52|353.52|356.05|354.05|355.51|353.51|12
1727309660000|2024-09-26 00:14:20|345.36|343.36|345.3|343.3|345.36|343.36|345.3|343.3|6
1727370060000|2024-09-26 17:01:00|355.53|353.53|355.29|353.29|355.54|353.54|355.22|353.22|19
1727309680000|2024-09-26 00:14:40|345.34|343.34|345.36|343.36|345.36|343.36|345.34|343.34|5
1727370070000|2024-09-26 17:01:10|355.3|353.3|355.42|353.42|355.51|353.51|355.28|353.28|17
1727309690000|2024-09-26 00:14:50|345.35|343.35|345.34|343.34|345.35|343.35|345.34|343.34|2
1727370080000|2024-09-26 17:01:20|355.43|353.43|355.58|353.58|355.58|353.58|355.43|353.43|11
1727309700000|2024-09-26 00:15:00|345.37|343.37|345.47|343.47|345.48|343.48|345.37|343.37|11
1727370090000|2024-09-26 17:01:30|355.69|353.69|356.11|354.11|356.13|354.13|355.68|353.68|20
1727309710000|2024-09-26 00:15:10|345.4|343.4|345.27|343.27|345.4|343.4|345.27|343.27|6
1727370100000|2024-09-26 17:01:40|356.09|354.09|355.85|353.85|356.11|354.11|355.85|353.85|13
1727309720000|2024-09-26 00:15:20|345.28|343.28|345.2|343.2|345.3|343.3|345.18|343.18|15
1727370110000|2024-09-26 17:01:50|355.84|353.84|355.78|353.78|355.85|353.85|355.78|353.78|5
1727309730000|2024-09-26 00:15:30|345.19|343.19|345.2|343.2|345.26|343.26|345.18|343.18|17
1727370120000|2024-09-26 17:02:00|355.79|353.79|355.91|353.91|355.96|353.96|355.79|353.79|12
1727309740000|2024-09-26 00:15:40|345.18|343.18|345.18|343.18|345.2|343.2|345.18|343.18|3
1727370130000|2024-09-26 17:02:10|355.83|353.83|355.79|353.79|355.83|353.83|355.79|353.79|4
1727309750000|2024-09-26 00:15:50|345.22|343.22|345.23|343.23|345.24|343.24|345.22|343.22|3
1727370140000|2024-09-26 17:02:20|355.84|353.84|355.66|353.66|355.86|353.86|355.65|353.65|15
1727309760000|2024-09-26 00:16:00|345.24|343.24|345.27|343.27|345.27|343.27|345.23|343.23|10
1727370150000|2024-09-26 17:02:30|355.68|353.68|355.64|353.64|355.69|353.69|355.61|353.61|21
1727309770000|2024-09-26 00:16:10|345.26|343.26|345.46|343.46|345.51|343.51|345.22|343.22|17
1727370160000|2024-09-26 17:02:40|355.65|353.65|355.69|353.69|355.7|353.7|355.65|353.65|10
1727309780000|2024-09-26 00:16:20|345.47|343.47|345.43|343.43|345.53|343.53|345.43|343.43|15
1727370170000|2024-09-26 17:02:50|355.7|353.7|356.02|354.02|356.02|354.02|355.68|353.68|16
1727309790000|2024-09-26 00:16:30|345.45|343.45|345.48|343.48|345.52|343.52|345.44|343.44|19
1727370180000|2024-09-26 17:03:00|356.04|354.04|356.22|354.22|356.22|354.22|356.03|354.03|10
1727309800000|2024-09-26 00:16:40|345.47|343.47|345.4|343.4|345.47|343.47|345.4|343.4|13
1727370190000|2024-09-26 17:03:10|356.21|354.21|356.25|354.25|356.27|354.27|356.19|354.19|17
1727309810000|2024-09-26 00:16:50|345.38|343.38|345.32|343.32|345.38|343.38|345.32|343.32|7
1727370200000|2024-09-26 17:03:20|356.27|354.27|356.26|354.26|356.37|354.37|356.23|354.23|22
1727309820000|2024-09-26 00:17:00|345.28|343.28|345.17|343.17|345.28|343.28|345.16|343.16|14
1727370210000|2024-09-26 17:03:30|356.28|354.28|356.3|354.3|356.33|354.33|356.28|354.28|10
1727309830000|2024-09-26 00:17:10|345.16|343.16|345.15|343.15|345.17|343.17|345.15|343.15|4
1727370220000|2024-09-26 17:03:40|356.31|354.31|356.33|354.33|356.33|354.33|356.31|354.31|3
1727309840000|2024-09-26 00:17:20|345.16|343.16|345.15|343.15|345.16|343.16|345.15|343.15|2
1727370230000|2024-09-26 17:03:50|356.37|354.37|356.76|354.76|356.78|354.78|356.37|354.37|21
1727309850000|2024-09-26 00:17:30|345.11|343.11|345.09|343.09|345.13|343.13|345.08|343.08|13
1727370240000|2024-09-26 17:04:00|356.75|354.75|356.71|354.71|356.79|354.79|356.69|354.69|12
1727309860000|2024-09-26 00:17:40|345.12|343.12|345.18|343.18|345.19|343.19|345.12|343.12|14
1727370250000|2024-09-26 17:04:10|356.72|354.72|356.79|354.79|356.79|354.79|356.71|354.71|7
1727309870000|2024-09-26 00:17:50|345.19|343.19|345.24|343.24|345.25|343.25|345.18|343.18|10
1727370260000|2024-09-26 17:04:20|356.75|354.75|356.73|354.73|356.75|354.75|356.73|354.73|3
1727309880000|2024-09-26 00:18:00|345.26|343.26|345.36|343.36|345.37|343.37|345.26|343.26|7
1727370270000|2024-09-26 17:04:30|356.74|354.74|356.69|354.69|356.79|354.79|356.49|354.49|11
1727309890000|2024-09-26 00:18:10|345.37|343.37|345.7|343.7|345.73|343.73|345.37|343.37|23
1727370280000|2024-09-26 17:04:40|356.66|354.66|356.57|354.57|356.66|354.66|356.54|354.54|24
1727309900000|2024-09-26 00:18:20|345.68|343.68|345.7|343.7|345.71|343.71|345.68|343.68|13
1727370290000|2024-09-26 17:04:50|356.59|354.59|356.76|354.76|356.76|354.76|356.57|354.57|16
1727309910000|2024-09-26 00:18:30|345.73|343.73|345.83|343.83|345.86|343.86|345.73|343.73|19
1727370300000|2024-09-26 17:05:00|356.75|354.75|356.79|354.79|356.8|354.8|356.75|354.75|5
1727309930000|2024-09-26 00:18:50|345.76|343.76|345.8|343.8|345.8|343.8|345.76|343.76|2
1727370310000|2024-09-26 17:05:10|356.78|354.78|356.79|354.79|356.79|354.79|356.77|354.77|3
1727309940000|2024-09-26 00:19:00|345.65|343.65|345.62|343.62|345.65|343.65|345.62|343.62|3
1727370320000|2024-09-26 17:05:20|356.76|354.76|356.64|354.64|356.76|354.76|356.64|354.64|16
1727309950000|2024-09-26 00:19:10|345.61|343.61|345.53|343.53|345.62|343.62|345.51|343.51|7
1727370330000|2024-09-26 17:05:30|356.68|354.68|356.67|354.67|356.71|354.71|356.65|354.65|18
1727309960000|2024-09-26 00:19:20|345.55|343.55|345.46|343.46|345.55|343.55|345.44|343.44|18
1727370340000|2024-09-26 17:05:40|356.64|354.64|356.59|354.59|356.74|354.74|356.54|354.54|27
1727309970000|2024-09-26 00:19:30|345.45|343.45|345.41|343.41|345.48|343.48|345.41|343.41|6
1727370350000|2024-09-26 17:05:50|356.6|354.6|356.59|354.59|356.61|354.61|356.55|354.55|13
1727309980000|2024-09-26 00:19:40|345.42|343.42|345.41|343.41|345.45|343.45|345.41|343.41|7
1727370360000|2024-09-26 17:06:00|356.58|354.58|356.62|354.62|356.72|354.72|356.58|354.58|17
1727309990000|2024-09-26 00:19:50|345.42|343.42|345.48|343.48|345.48|343.48|345.42|343.42|6
1727370370000|2024-09-26 17:06:10|356.67|354.67|356.79|354.79|356.79|354.79|356.67|354.67|8
1727310000000|2024-09-26 00:20:00|345.5|343.5|345.53|343.53|345.57|343.57|345.5|343.5|11
1727370380000|2024-09-26 17:06:20|356.77|354.77|356.68|354.68|356.79|354.79|356.68|354.68|9
1727310010000|2024-09-26 00:20:10|345.48|343.48|345.52|343.52|345.52|343.52|345.46|343.46|10
1727370390000|2024-09-26 17:06:30|356.69|354.69|356.79|354.79|356.79|354.79|356.69|354.69|17
1727310020000|2024-09-26 00:20:20|345.53|343.53|345.74|343.74|345.74|343.74|345.53|343.53|15
1727370400000|2024-09-26 17:06:40|356.75|354.75|356.83|354.83|356.83|354.83|356.75|354.75|4
1727310030000|2024-09-26 00:20:30|345.76|343.76|345.73|343.73|345.86|343.86|345.7|343.7|17
1727370410000|2024-09-26 17:06:50|356.86|354.86|357.21|355.21|357.27|355.27|356.81|354.81|16
1727310040000|2024-09-26 00:20:40|345.71|343.71|345.7|343.7|345.71|343.71|345.7|343.7|2
1727370420000|2024-09-26 17:07:00|357.23|355.23|357.69|355.69|357.87|355.87|357.23|355.23|24
1727310050000|2024-09-26 00:20:50|345.71|343.71|345.54|343.54|345.71|343.71|345.54|343.54|8
1727370430000|2024-09-26 17:07:10|357.7|355.7|357.49|355.49|357.7|355.7|357.49|355.49|9
1727310060000|2024-09-26 00:21:00|345.55|343.55|345.4|343.4|345.57|343.57|345.39|343.39|12
1727370440000|2024-09-26 17:07:20|357.48|355.48|357.26|355.26|357.49|355.49|357.26|355.26|16
1727310070000|2024-09-26 00:21:10|345.43|343.43|345.56|343.56|345.56|343.56|345.41|343.41|14
1727370450000|2024-09-26 17:07:30|357.21|355.21|357.31|355.31|357.34|355.34|357.16|355.16|20
1727310080000|2024-09-26 00:21:20|345.57|343.57|345.58|343.58|345.61|343.61|345.56|343.56|12
1727370460000|2024-09-26 17:07:40|357.32|355.32|357.29|355.29|357.32|355.32|357.29|355.29|2
1727310090000|2024-09-26 00:21:30|345.57|343.57|345.38|343.38|345.57|343.57|345.38|343.38|9
1727370470000|2024-09-26 17:07:50|357.3|355.3|357.56|355.56|357.56|355.56|357.29|355.29|15
1727310100000|2024-09-26 00:21:40|345.36|343.36|345.13|343.13|345.36|343.36|345.1|343.1|13
1727370480000|2024-09-26 17:08:00|357.55|355.55|357.43|355.43|357.57|355.57|357.4|355.4|22
1727310110000|2024-09-26 00:21:50|345.12|343.12|345.15|343.15|345.17|343.17|345.12|343.12|7
1727370490000|2024-09-26 17:08:10|357.45|355.45|357.43|355.43|357.53|355.53|357.42|355.42|24
1727310120000|2024-09-26 00:22:00|345.11|343.11|345.02|343.02|345.11|343.11|344.99|342.99|7
1727370500000|2024-09-26 17:08:20|357.42|355.42|357.47|355.47|357.53|355.53|357.42|355.42|22
1727310130000|2024-09-26 00:22:10|345.03|343.03|345.12|343.12|345.18|343.18|345.03|343.03|18
1727370510000|2024-09-26 17:08:30|357.42|355.42|357.51|355.51|357.51|355.51|357.42|355.42|29
1727310140000|2024-09-26 00:22:20|345.11|343.11|344.83|342.83|345.11|343.11|344.83|342.83|13
1727370520000|2024-09-26 17:08:40|357.53|355.53|357.42|355.42|357.53|355.53|357.42|355.42|2
1727310150000|2024-09-26 00:22:30|344.85|342.85|345.04|343.04|345.06|343.06|344.84|342.84|17
1727370530000|2024-09-26 17:08:50|357.4|355.4|357.43|355.43|357.47|355.47|357.33|355.33|12
1727310160000|2024-09-26 00:22:40|345.05|343.05|345.18|343.18|345.18|343.18|345.05|343.05|7
1727370540000|2024-09-26 17:09:00|357.42|355.42|357.29|355.29|357.42|355.42|357.28|355.28|6
1727310170000|2024-09-26 00:22:50|345.2|343.2|345.27|343.27|345.27|343.27|345.2|343.2|10
1727370550000|2024-09-26 17:09:10|357.3|355.3|357.36|355.36|357.4|355.4|357.28|355.28|18
1727310180000|2024-09-26 00:23:00|345.26|343.26|345.26|343.26|345.26|343.26|345.26|343.26|1
1727370560000|2024-09-26 17:09:20|357.35|355.35|357.49|355.49|357.54|355.54|357.35|355.35|11
1727310190000|2024-09-26 00:23:10|345.25|343.25|345.08|343.08|345.25|343.25|345.04|343.04|9
1727370570000|2024-09-26 17:09:30|357.45|355.45|357.29|355.29|357.45|355.45|357.29|355.29|6
1727310200000|2024-09-26 00:23:20|345.07|343.07|345.1|343.1|345.11|343.11|345.06|343.06|7
1727370580000|2024-09-26 17:09:40|357.28|355.28|357.29|355.29|357.31|355.31|357.28|355.28|5
1727310210000|2024-09-26 00:23:30|345.09|343.09|345.04|343.04|345.1|343.1|345|343|12
1727370590000|2024-09-26 17:09:50|357.33|355.33|357.42|355.42|357.44|355.44|357.33|355.33|17
1727310220000|2024-09-26 00:23:40|345.03|343.03|345.03|343.03|345.03|343.03|345.03|343.03|1
1727370600000|2024-09-26 17:10:00|357.4|355.4|357.29|355.29|357.42|355.42|357.28|355.28|9
1727310230000|2024-09-26 00:23:50|345.04|343.04|345.04|343.04|345.05|343.05|345.04|343.04|3
1727370610000|2024-09-26 17:10:10|357.32|355.32|357.33|355.33|357.34|355.34|357.3|355.3|10
1727310240000|2024-09-26 00:24:00|345.03|343.03|344.92|342.92|345.03|343.03|344.89|342.89|9
1727370620000|2024-09-26 17:10:20|357.32|355.32|357.3|355.3|357.41|355.41|357.25|355.25|25
1727310250000|2024-09-26 00:24:10|344.93|342.93|344.81|342.81|344.95|342.95|344.81|342.81|13
1727370630000|2024-09-26 17:10:30|357.35|355.35|357.28|355.28|357.35|355.35|357.28|355.28|10
1727310260000|2024-09-26 00:24:20|344.82|342.82|344.85|342.85|344.88|342.88|344.82|342.82|10
1727370640000|2024-09-26 17:10:40|357.33|355.33|357.16|355.16|357.36|355.36|357.16|355.16|13
1727310270000|2024-09-26 00:24:30|344.86|342.86|344.79|342.79|344.86|342.86|344.79|342.79|13
1727370650000|2024-09-26 17:10:50|357.19|355.19|357.17|355.17|357.2|355.2|357.16|355.16|11
1727310280000|2024-09-26 00:24:40|344.77|342.77|344.83|342.83|344.87|342.87|344.77|342.77|15
1727370660000|2024-09-26 17:11:00|357.19|355.19|357.09|355.09|357.21|355.21|357.07|355.07|16
1727310290000|2024-09-26 00:24:50|344.84|342.84|344.84|342.84|344.85|342.85|344.8|342.8|11
1727370670000|2024-09-26 17:11:10|357.12|355.12|357.31|355.31|357.32|355.32|357.12|355.12|21
1727310300000|2024-09-26 00:25:00|344.85|342.85|344.88|342.88|344.89|342.89|344.85|342.85|11
1727370680000|2024-09-26 17:11:20|357.28|355.28|357.32|355.32|357.34|355.34|357.28|355.28|15
1727310310000|2024-09-26 00:25:10|344.86|342.86|344.76|342.76|344.86|342.86|344.76|342.76|5
1727370690000|2024-09-26 17:11:30|357.34|355.34|357.33|355.33|357.34|355.34|357.31|355.31|4
1727310320000|2024-09-26 00:25:20|344.77|342.77|344.78|342.78|344.78|342.78|344.77|342.77|4
1727370700000|2024-09-26 17:11:40|357.4|355.4|357.59|355.59|357.64|355.64|357.4|355.4|12
1727310330000|2024-09-26 00:25:30|344.84|342.84|344.75|342.75|344.86|342.86|344.75|342.75|11
1727370710000|2024-09-26 17:11:50|357.57|355.57|357.7|355.7|357.71|355.71|357.55|355.55|15
1727310340000|2024-09-26 00:25:40|344.76|342.76|344.89|342.89|344.9|342.9|344.76|342.76|11
1727370720000|2024-09-26 17:12:00|357.73|355.73|358.23|356.23|358.23|356.23|357.73|355.73|29
1727310350000|2024-09-26 00:25:50|344.9|342.9|344.87|342.87|344.9|342.9|344.87|342.87|10
1727370730000|2024-09-26 17:12:10|358.25|356.25|357.92|355.92|358.25|356.25|357.92|355.92|13
1727310360000|2024-09-26 00:26:00|344.85|342.85|344.73|342.73|344.85|342.85|344.73|342.73|8
1727370740000|2024-09-26 17:12:20|357.9|355.9|357.8|355.8|357.9|355.9|357.8|355.8|17
1727310370000|2024-09-26 00:26:10|344.71|342.71|344.71|342.71|344.71|342.71|344.71|342.71|1
1727370750000|2024-09-26 17:12:30|357.81|355.81|357.8|355.8|357.82|355.82|357.74|355.74|18
1727310380000|2024-09-26 00:26:20|344.72|342.72|344.72|342.72|344.77|342.77|344.72|342.72|7
1727370760000|2024-09-26 17:12:40|357.78|355.78|357.8|355.8|357.83|355.83|357.78|355.78|11
1727310390000|2024-09-26 00:26:30|344.71|342.71|344.61|342.61|344.71|342.71|344.6|342.6|5
1727370770000|2024-09-26 17:12:50|357.77|355.77|357.59|355.59|357.77|355.77|357.55|355.55|16
1727310400000|2024-09-26 00:26:40|344.6|342.6|344.68|342.68|344.69|342.69|344.6|342.6|12
1727370780000|2024-09-26 17:13:00|357.62|355.62|357.43|355.43|357.62|355.62|357.4|355.4|9
1727310410000|2024-09-26 00:26:50|344.67|342.67|344.75|342.75|344.75|342.75|344.67|342.67|3
1727370790000|2024-09-26 17:13:10|357.42|355.42|357.52|355.52|357.53|355.53|357.42|355.42|22
1727310420000|2024-09-26 00:27:00|344.74|342.74|344.73|342.73|344.74|342.74|344.73|342.73|4
1727370800000|2024-09-26 17:13:20|357.51|355.51|357.5|355.5|357.54|355.54|357.4|355.4|21
1727310430000|2024-09-26 00:27:10|344.77|342.77|344.75|342.75|344.77|342.77|344.74|342.74|9
1727370810000|2024-09-26 17:13:30|357.49|355.49|357.53|355.53|357.59|355.59|357.4|355.4|12
1727310440000|2024-09-26 00:27:20|344.74|342.74|344.77|342.77|344.77|342.77|344.73|342.73|12
1727370820000|2024-09-26 17:13:40|357.47|355.47|357.35|355.35|357.47|355.47|357.35|355.35|17
1727310450000|2024-09-26 00:27:30|344.76|342.76|344.72|342.72|344.76|342.76|344.71|342.71|14
1727370830000|2024-09-26 17:13:50|357.34|355.34|357.13|355.13|357.34|355.34|357.13|355.13|8
1727310460000|2024-09-26 00:27:40|344.7|342.7|344.68|342.68|344.7|342.7|344.62|342.62|8
1727370840000|2024-09-26 17:14:00|357.12|355.12|357.25|355.25|357.28|355.28|357.11|355.11|22
1727310470000|2024-09-26 00:27:50|344.72|342.72|344.69|342.69|344.72|342.72|344.68|342.68|6
1727370850000|2024-09-26 17:14:10|357.32|355.32|357.42|355.42|357.45|355.45|357.32|355.32|16
1727310480000|2024-09-26 00:28:00|344.76|342.76|344.78|342.78|344.8|342.8|344.76|342.76|8
1727370860000|2024-09-26 17:14:20|357.41|355.41|357.39|355.39|357.42|355.42|357.36|355.36|21
1727310490000|2024-09-26 00:28:10|344.69|342.69|344.61|342.61|344.69|342.69|344.61|342.61|9
1727370870000|2024-09-26 17:14:30|357.4|355.4|357.45|355.45|357.47|355.47|357.39|355.39|27
1727310500000|2024-09-26 00:28:20|344.62|342.62|344.41|342.41|344.62|342.62|344.39|342.39|16
1727370880000|2024-09-26 17:14:40|357.46|355.46|357.4|355.4|357.54|355.54|357.4|355.4|12
1727310510000|2024-09-26 00:28:30|344.4|342.4|344.28|342.28|344.4|342.4|344.27|342.27|15
1727370890000|2024-09-26 17:14:50|357.41|355.41|357.6|355.6|357.6|355.6|357.4|355.4|20
1727310520000|2024-09-26 00:28:40|344.27|342.27|344.27|342.27|344.28|342.28|344.27|342.27|3
1727370900000|2024-09-26 17:15:00|357.63|355.63|357.65|355.65|357.69|355.69|357.63|355.63|13
1727310530000|2024-09-26 00:28:50|344.28|342.28|344.38|342.38|344.38|342.38|344.28|342.28|8
1727370910000|2024-09-26 17:15:10|357.63|355.63|357.67|355.67|357.67|355.67|357.62|355.62|16
1727310540000|2024-09-26 00:29:00|344.37|342.37|344.41|342.41|344.44|342.44|344.33|342.33|17
1727370920000|2024-09-26 17:15:20|357.65|355.65|357.67|355.67|357.73|355.73|357.65|355.65|22
1727310550000|2024-09-26 00:29:10|344.4|342.4|344.41|342.41|344.43|342.43|344.4|342.4|6
1727370930000|2024-09-26 17:15:30|357.66|355.66|357.57|355.57|357.7|355.7|357.57|355.57|20
1727310560000|2024-09-26 00:29:20|344.42|342.42|344.41|342.41|344.47|342.47|344.41|342.41|14
1727370940000|2024-09-26 17:15:40|357.58|355.58|357.54|355.54|357.67|355.67|357.53|355.53|29
1727310570000|2024-09-26 00:29:30|344.42|342.42|344.53|342.53|344.53|342.53|344.41|342.41|7
1727370950000|2024-09-26 17:15:50|357.53|355.53|357.54|355.54|357.62|355.62|357.51|355.51|25
1727310580000|2024-09-26 00:29:40|344.5|342.5|344.55|342.55|344.57|342.57|344.5|342.5|10
1727370960000|2024-09-26 17:16:00|357.57|355.57|357.51|355.51|357.64|355.64|357.51|355.51|22
1727310590000|2024-09-26 00:29:50|344.56|342.56|344.56|342.56|344.58|342.58|344.56|342.56|10
1727370970000|2024-09-26 17:16:10|357.37|355.37|357.21|355.21|357.38|355.38|357.2|355.2|17
1727310600000|2024-09-26 00:30:00|344.57|342.57|344.71|342.71|344.74|342.74|344.56|342.56|11
1727370980000|2024-09-26 17:16:20|357.2|355.2|357.31|355.31|357.31|355.31|357.14|355.14|5
1727310610000|2024-09-26 00:30:10|344.68|342.68|344.81|342.81|344.81|342.81|344.65|342.65|11
1727370990000|2024-09-26 17:16:30|357.3|355.3|357.28|355.28|357.54|355.54|357.28|355.28|27
1727310620000|2024-09-26 00:30:20|344.82|342.82|344.84|342.84|344.85|342.85|344.82|342.82|10
1727371000000|2024-09-26 17:16:40|357.24|355.24|357.32|355.32|357.46|355.46|357.23|355.23|28
1727310630000|2024-09-26 00:30:30|344.83|342.83|344.86|342.86|344.86|342.86|344.8|342.8|11
1727371010000|2024-09-26 17:16:50|357.34|355.34|357.34|355.34|357.37|355.37|357.3|355.3|30
1727310640000|2024-09-26 00:30:40|344.85|342.85|344.83|342.83|344.87|342.87|344.81|342.81|10
1727371020000|2024-09-26 17:17:00|357.4|355.4|357.28|355.28|357.4|355.4|357.28|355.28|25
1727310650000|2024-09-26 00:30:50|344.82|342.82|344.59|342.59|344.82|342.82|344.59|342.59|16
1727371030000|2024-09-26 17:17:10|357.3|355.3|357.34|355.34|357.4|355.4|357.3|355.3|24
1727371040000|2024-09-26 17:17:20|357.33|355.33|357.08|355.08|357.33|355.33|357.08|355.08|13
1727310660000|2024-09-26 00:31:00|344.61|342.61|344.66|342.66|344.67|342.67|344.59|342.59|14
1727371050000|2024-09-26 17:17:30|357.09|355.09|357.23|355.23|357.23|355.23|357.03|355.03|19
1727310670000|2024-09-26 00:31:10|344.65|342.65|344.62|342.62|344.65|342.65|344.6|342.6|13
1727371060000|2024-09-26 17:17:40|357.24|355.24|357.32|355.32|357.35|355.35|357.24|355.24|7
1727310680000|2024-09-26 00:31:20|344.63|342.63|344.64|342.64|344.65|342.65|344.63|342.63|10
1727371070000|2024-09-26 17:17:50|357.28|355.28|357.27|355.27|357.29|355.29|357.24|355.24|23
1727310690000|2024-09-26 00:31:30|344.65|342.65|344.64|342.64|344.65|342.65|344.64|342.64|4
1727371080000|2024-09-26 17:18:00|357.26|355.26|357.04|355.04|357.26|355.26|357.04|355.04|13
1727310700000|2024-09-26 00:31:40|344.63|342.63|344.41|342.41|344.63|342.63|344.41|342.41|11
1727371090000|2024-09-26 17:18:10|357.05|355.05|356.84|354.84|357.05|355.05|356.84|354.84|22
1727310710000|2024-09-26 00:31:50|344.38|342.38|344.46|342.46|344.46|342.46|344.37|342.37|13
1727371100000|2024-09-26 17:18:20|356.87|354.87|356.77|354.77|356.93|354.93|356.7|354.7|27
1727310720000|2024-09-26 00:32:00|344.45|342.45|344.61|342.61|344.62|342.62|344.45|342.45|15
1727371110000|2024-09-26 17:18:30|356.78|354.78|356.82|354.82|356.96|354.96|356.78|354.78|27
1727310730000|2024-09-26 00:32:10|344.62|342.62|344.76|342.76|344.77|342.77|344.62|342.62|15
1727371120000|2024-09-26 17:18:40|356.76|354.76|356.82|354.82|356.82|354.82|356.76|354.76|25
1727310740000|2024-09-26 00:32:20|344.75|342.75|344.7|342.7|344.76|342.76|344.69|342.69|8
1727371130000|2024-09-26 17:18:50|356.83|354.83|356.76|354.76|356.84|354.84|356.75|354.75|21
1727310750000|2024-09-26 00:32:30|344.69|342.69|344.7|342.7|344.73|342.73|344.67|342.67|10
1727371140000|2024-09-26 17:19:00|356.77|354.77|356.81|354.81|356.87|354.87|356.75|354.75|25
1727310760000|2024-09-26 00:32:40|344.71|342.71|344.72|342.72|344.75|342.75|344.7|342.7|12
1727371150000|2024-09-26 17:19:10|356.8|354.8|356.72|354.72|356.8|354.8|356.72|354.72|21
1727310770000|2024-09-26 00:32:50|344.71|342.71|344.71|342.71|344.71|342.71|344.7|342.7|5
1727371160000|2024-09-26 17:19:20|356.73|354.73|356.74|354.74|356.75|354.75|356.71|354.71|22
1727310780000|2024-09-26 00:33:00|344.72|342.72|344.69|342.69|344.72|342.72|344.69|342.69|13
1727371170000|2024-09-26 17:19:30|356.72|354.72|356.57|354.57|356.74|354.74|356.57|354.57|22
1727310800000|2024-09-26 00:33:20|344.73|342.73|344.83|342.83|344.84|342.84|344.72|342.72|6
1727371180000|2024-09-26 17:19:40|356.55|354.55|356.54|354.54|356.55|354.55|356.41|354.41|21
1727310810000|2024-09-26 00:33:30|344.84|342.84|344.81|342.81|344.85|342.85|344.81|342.81|9
1727371190000|2024-09-26 17:19:50|356.52|354.52|356.44|354.44|356.53|354.53|356.44|354.44|26
1727310820000|2024-09-26 00:33:40|344.74|342.74|344.71|342.71|344.74|342.74|344.71|342.71|4
1727371200000|2024-09-26 17:20:00|356.43|354.43|356.65|354.65|356.65|354.65|356.43|354.43|16
1727310830000|2024-09-26 00:33:50|344.72|342.72|344.74|342.74|344.74|342.74|344.71|342.71|11
1727371210000|2024-09-26 17:20:10|356.7|354.7|356.68|354.68|356.76|354.76|356.64|354.64|16
1727310840000|2024-09-26 00:34:00|344.75|342.75|344.77|342.77|344.86|342.86|344.75|342.75|17
1727371220000|2024-09-26 17:20:20|356.69|354.69|356.61|354.61|356.73|354.73|356.58|354.58|13
1727310850000|2024-09-26 00:34:10|344.78|342.78|344.77|342.77|344.81|342.81|344.76|342.76|9
1727371230000|2024-09-26 17:20:30|356.62|354.62|356.7|354.7|356.76|354.76|356.62|354.62|17
1727310860000|2024-09-26 00:34:20|344.76|342.76|344.72|342.72|344.76|342.76|344.66|342.66|14
1727371240000|2024-09-26 17:20:40|356.71|354.71|356.78|354.78|356.8|354.8|356.71|354.71|9
1727310870000|2024-09-26 00:34:30|344.75|342.75|344.79|342.79|344.82|342.82|344.74|342.74|10
1727371250000|2024-09-26 17:20:50|356.77|354.77|356.79|354.79|356.79|354.79|356.72|354.72|11
1727310880000|2024-09-26 00:34:40|344.78|342.78|344.82|342.82|344.84|342.84|344.78|342.78|10
1727371260000|2024-09-26 17:21:00|356.88|354.88|356.76|354.76|356.88|354.88|356.71|354.71|21
1727310890000|2024-09-26 00:34:50|344.83|342.83|344.78|342.78|344.85|342.85|344.78|342.78|9
1727371270000|2024-09-26 17:21:10|356.75|354.75|356.74|354.74|356.78|354.78|356.71|354.71|13
1727310900000|2024-09-26 00:35:00|344.76|342.76|344.81|342.81|344.82|342.82|344.76|342.76|7
1727371280000|2024-09-26 17:21:20|356.73|354.73|356.7|354.7|356.75|354.75|356.7|354.7|19
1727310910000|2024-09-26 00:35:10|344.8|342.8|344.84|342.84|344.87|342.87|344.8|342.8|9
1727371290000|2024-09-26 17:21:30|356.69|354.69|356.41|354.41|356.69|354.69|356.41|354.41|18
1727310920000|2024-09-26 00:35:20|344.85|342.85|344.83|342.83|344.85|342.85|344.83|342.83|11
1727371300000|2024-09-26 17:21:40|356.45|354.45|356.41|354.41|356.47|354.47|356.41|354.41|8
1727310930000|2024-09-26 00:35:30|344.82|342.82|344.8|342.8|344.82|342.82|344.78|342.78|5
1727371310000|2024-09-26 17:21:50|356.39|354.39|356.33|354.33|356.47|354.47|356.33|354.33|15
1727310940000|2024-09-26 00:35:40|344.82|342.82|344.77|342.77|344.85|342.85|344.77|342.77|8
1727371320000|2024-09-26 17:22:00|356.34|354.34|356.29|354.29|356.34|354.34|356.27|354.27|13
1727310950000|2024-09-26 00:35:50|344.74|342.74|344.67|342.67|344.74|342.74|344.61|342.61|18
1727371330000|2024-09-26 17:22:10|356.3|354.3|356.28|354.28|356.32|354.32|356.24|354.24|19
1727310960000|2024-09-26 00:36:00|344.66|342.66|344.64|342.64|344.67|342.67|344.54|342.54|15
1727371340000|2024-09-26 17:22:20|356.27|354.27|356.65|354.65|356.65|354.65|356.24|354.24|14
1727310970000|2024-09-26 00:36:10|344.66|342.66|344.67|342.67|344.67|342.67|344.66|342.66|2
1727371350000|2024-09-26 17:22:30|356.64|354.64|356.71|354.71|356.72|354.72|356.61|354.61|16
1727310980000|2024-09-26 00:36:20|344.66|342.66|344.66|342.66|344.66|342.66|344.66|342.66|1
1727371360000|2024-09-26 17:22:40|356.7|354.7|356.68|354.68|356.7|354.7|356.68|354.68|3
1727310990000|2024-09-26 00:36:30|344.6|342.6|344.46|342.46|344.6|342.6|344.44|342.44|13
1727371380000|2024-09-26 17:23:00|356.62|354.62|356.64|354.64|356.64|354.64|356.62|354.62|2
1727311000000|2024-09-26 00:36:40|344.47|342.47|344.43|342.43|344.48|342.48|344.43|342.43|9
1727371390000|2024-09-26 17:23:10|356.63|354.63|356.64|354.64|356.64|354.64|356.61|354.61|10
1727311010000|2024-09-26 00:36:50|344.42|342.42|344.41|342.41|344.42|342.42|344.41|342.41|2
1727371400000|2024-09-26 17:23:20|356.63|354.63|356.51|354.51|356.63|354.63|356.51|354.51|4
1727311020000|2024-09-26 00:37:00|344.34|342.34|344.3|342.3|344.41|342.41|344.3|342.3|7
1727371410000|2024-09-26 17:23:30|356.52|354.52|356.4|354.4|356.52|354.52|356.4|354.4|18
1727311030000|2024-09-26 00:37:10|344.12|342.12|344.01|342.01|344.12|342.12|344.01|342.01|6
1727371420000|2024-09-26 17:23:40|356.38|354.38|356.12|354.12|356.38|354.38|356.09|354.09|14
1727311040000|2024-09-26 00:37:20|344.02|342.02|344.05|342.05|344.06|342.06|344.02|342.02|9
1727371430000|2024-09-26 17:23:50|356.13|354.13|356.12|354.12|356.14|354.14|356.11|354.11|10
1727311050000|2024-09-26 00:37:30|344.04|342.04|344.03|342.03|344.07|342.07|344.03|342.03|7
1727371440000|2024-09-26 17:24:00|356.11|354.11|355.99|353.99|356.12|354.12|355.96|353.96|16
1727311060000|2024-09-26 00:37:40|344.04|342.04|344.16|342.16|344.17|342.17|344.04|342.04|12
1727371450000|2024-09-26 17:24:10|355.98|353.98|356|354|356|354|355.98|353.98|4
1727311070000|2024-09-26 00:37:50|344.15|342.15|344.07|342.07|344.15|342.15|344.07|342.07|7
1727371460000|2024-09-26 17:24:20|356.01|354.01|356.11|354.11|356.12|354.12|356.01|354.01|20
1727311080000|2024-09-26 00:38:00|344.01|342.01|343.82|341.82|344.01|342.01|343.82|341.82|21
1727371470000|2024-09-26 17:24:30|356.08|354.08|356.05|354.05|356.09|354.09|355.99|353.99|10
1727311090000|2024-09-26 00:38:10|343.83|341.83|343.85|341.85|343.86|341.86|343.8|341.8|9
1727371480000|2024-09-26 17:24:40|356.06|354.06|356.15|354.15|356.2|354.2|356.06|354.06|19
1727311100000|2024-09-26 00:38:20|343.84|341.84|343.74|341.74|343.88|341.88|343.74|341.74|15
1727371490000|2024-09-26 17:24:50|356.14|354.14|356.2|354.2|356.2|354.2|356.14|354.14|11
1727311110000|2024-09-26 00:38:30|343.71|341.71|343.62|341.62|343.71|341.71|343.62|341.62|17
1727371500000|2024-09-26 17:25:00|356.24|354.24|356.37|354.37|356.38|354.38|356.17|354.17|20
1727311120000|2024-09-26 00:38:40|343.63|341.63|343.57|341.57|343.66|341.66|343.57|341.57|16
1727371510000|2024-09-26 17:25:10|356.35|354.35|356.28|354.28|356.39|354.39|356.28|354.28|14
1727311130000|2024-09-26 00:38:50|343.55|341.55|343.46|341.46|343.55|341.55|343.39|341.39|15
1727371530000|2024-09-26 17:25:30|356.27|354.27|356.27|354.27|356.28|354.28|356.27|354.27|3
1727311140000|2024-09-26 00:39:00|343.45|341.45|343.22|341.22|343.47|341.47|343.18|341.18|15
1727371540000|2024-09-26 17:25:40|356.26|354.26|356.26|354.26|356.28|354.28|356.24|354.24|6
1727311150000|2024-09-26 00:39:10|343.21|341.21|343.31|341.31|343.31|341.31|343.18|341.18|21
1727371550000|2024-09-26 17:25:50|356.25|354.25|356.24|354.24|356.25|354.25|356.24|354.24|2
1727311160000|2024-09-26 00:39:20|343.3|341.3|343.41|341.41|343.42|341.42|343.29|341.29|9
1727371560000|2024-09-26 17:26:00|356.27|354.27|356.44|354.44|356.46|354.46|356.24|354.24|16
1727311170000|2024-09-26 00:39:30|343.4|341.4|343.43|341.43|343.44|341.44|343.4|341.4|10
1727371570000|2024-09-26 17:26:10|356.43|354.43|356.36|354.36|356.46|354.46|356.34|354.34|19
1727311180000|2024-09-26 00:39:40|343.44|341.44|343.46|341.46|343.5|341.5|343.43|341.43|14
1727371580000|2024-09-26 17:26:20|356.37|354.37|356.33|354.33|356.37|354.37|356.33|354.33|9
1727311190000|2024-09-26 00:39:50|343.47|341.47|343.48|341.48|343.5|341.5|343.45|341.45|9
1727371590000|2024-09-26 17:26:30|356.3|354.3|356.28|354.28|356.3|354.3|356.28|354.28|2
1727311200000|2024-09-26 00:40:00|343.49|341.49|343.32|341.32|343.53|341.53|343.32|341.32|20
1727371610000|2024-09-26 17:26:50|356.27|354.27|356.27|354.27|356.28|354.28|356.27|354.27|5
1727311210000|2024-09-26 00:40:10|343.29|341.29|343.37|341.37|343.38|341.38|343.29|341.29|18
1727371620000|2024-09-26 17:27:00|356.28|354.28|356.28|354.28|356.28|354.28|356.28|354.28|1
1727311220000|2024-09-26 00:40:20|343.36|341.36|343.37|341.37|343.47|341.47|343.33|341.33|20
1727371630000|2024-09-26 17:27:10|356.29|354.29|356.45|354.45|356.52|354.52|356.29|354.29|14
1727311230000|2024-09-26 00:40:30|343.36|341.36|343.36|341.36|343.36|341.36|343.31|341.31|8
1727371640000|2024-09-26 17:27:20|356.46|354.46|356.43|354.43|356.47|354.47|356.43|354.43|11
1727311240000|2024-09-26 00:40:40|343.41|341.41|343.38|341.38|343.47|341.47|343.35|341.35|16
1727371650000|2024-09-26 17:27:30|356.45|354.45|356.45|354.45|356.5|354.5|356.42|354.42|20
1727311250000|2024-09-26 00:40:50|343.37|341.37|343.47|341.47|343.47|341.47|343.34|341.34|15
1727371660000|2024-09-26 17:27:40|356.46|354.46|356.4|354.4|356.46|354.46|356.4|354.4|16
1727311260000|2024-09-26 00:41:00|343.42|341.42|343.48|341.48|343.49|341.49|343.3|341.3|18
1727371670000|2024-09-26 17:27:50|356.42|354.42|356.35|354.35|356.42|354.42|356.32|354.32|14
1727311270000|2024-09-26 00:41:10|343.47|341.47|343.41|341.41|343.47|341.47|343.3|341.3|22
1727371680000|2024-09-26 17:28:00|356.36|354.36|356.07|354.07|356.39|354.39|356.06|354.06|22
1727311280000|2024-09-26 00:41:20|343.43|341.43|343.45|341.45|343.45|341.45|343.39|341.39|5
1727371690000|2024-09-26 17:28:10|356.06|354.06|356.03|354.03|356.07|354.07|356.03|354.03|5
1727311290000|2024-09-26 00:41:30|343.44|341.44|343.31|341.31|343.44|341.44|343.29|341.29|17
1727371700000|2024-09-26 17:28:20|356.02|354.02|355.97|353.97|356.02|354.02|355.97|353.97|3
1727311300000|2024-09-26 00:41:40|343.32|341.32|343.49|341.49|343.49|341.49|343.31|341.31|13
1727371710000|2024-09-26 17:28:30|356|354|356.03|354.03|356.03|354.03|355.98|353.98|5
1727311310000|2024-09-26 00:41:50|343.47|341.47|343.44|341.44|343.49|341.49|343.44|341.44|12
1727371720000|2024-09-26 17:28:40|356.04|354.04|356.13|354.13|356.16|354.16|356.03|354.03|15
1727311320000|2024-09-26 00:42:00|343.45|341.45|343.56|341.56|343.57|341.57|343.45|341.45|18
1727371740000|2024-09-26 17:29:00|356.18|354.18|356.21|354.21|356.21|354.21|356.13|354.13|12
1727311330000|2024-09-26 00:42:10|343.55|341.55|343.4|341.4|343.55|341.55|343.4|341.4|10
1727371750000|2024-09-26 17:29:10|356.19|354.19|356.36|354.36|356.38|354.38|356.19|354.19|17
1727311340000|2024-09-26 00:42:20|343.39|341.39|343.22|341.22|343.39|341.39|343.22|341.22|10
1727371760000|2024-09-26 17:29:20|356.33|354.33|356.33|354.33|356.34|354.34|356.32|354.32|14
1727311350000|2024-09-26 00:42:30|343.24|341.24|343.32|341.32|343.34|341.34|343.24|341.24|10
1727371770000|2024-09-26 17:29:30|356.32|354.32|356.34|354.34|356.37|354.37|356.32|354.32|16
1727311360000|2024-09-26 00:42:40|343.31|341.31|343.27|341.27|343.31|341.31|343.27|341.27|10
1727371780000|2024-09-26 17:29:40|356.35|354.35|356.33|354.33|356.35|354.35|356.31|354.31|11
1727311370000|2024-09-26 00:42:50|343.26|341.26|343.25|341.25|343.26|341.26|343.24|341.24|6
1727371790000|2024-09-26 17:29:50|356.32|354.32|356.43|354.43|356.44|354.44|356.31|354.31|19
1727311380000|2024-09-26 00:43:00|343.24|341.24|343.24|341.24|343.33|341.33|343.24|341.24|15
1727371800000|2024-09-26 17:30:00|356.44|354.44|356.59|354.59|356.59|354.59|356.42|354.42|18
1727311390000|2024-09-26 00:43:10|343.26|341.26|343.28|341.28|343.28|341.28|343.24|341.24|12
1727371810000|2024-09-26 17:30:10|356.58|354.58|356.5|354.5|356.58|354.58|356.47|354.47|15
1727311400000|2024-09-26 00:43:20|343.27|341.27|343.27|341.27|343.28|341.28|343.26|341.26|7
1727371820000|2024-09-26 17:30:20|356.49|354.49|356.29|354.29|356.49|354.49|356.29|354.29|11
1727311410000|2024-09-26 00:43:30|343.28|341.28|343.34|341.34|343.34|341.34|343.28|341.28|3
1727371830000|2024-09-26 17:30:30|356.3|354.3|356.34|354.34|356.34|354.34|356.29|354.29|15
1727311420000|2024-09-26 00:43:40|343.33|341.33|343.37|341.37|343.38|341.38|343.33|341.33|7
1727371840000|2024-09-26 17:30:40|356.35|354.35|356.31|354.31|356.35|354.35|356.3|354.3|14
1727311430000|2024-09-26 00:43:50|343.36|341.36|343.47|341.47|343.47|341.47|343.36|341.36|7
1727371850000|2024-09-26 17:30:50|356.3|354.3|356.17|354.17|356.3|354.3|356.16|354.16|23
1727311440000|2024-09-26 00:44:00|343.46|341.46|343.47|341.47|343.5|341.5|343.46|341.46|10
1727371860000|2024-09-26 17:31:00|356.15|354.15|356.27|354.27|356.33|354.33|356.14|354.14|17
1727311450000|2024-09-26 00:44:10|343.48|341.48|343.41|341.41|343.5|341.5|343.41|341.41|8
1727371870000|2024-09-26 17:31:10|356.26|354.26|356.25|354.25|356.26|354.26|356.24|354.24|12
1727311460000|2024-09-26 00:44:20|343.42|341.42|343.54|341.54|343.56|341.56|343.42|341.42|10
1727371880000|2024-09-26 17:31:20|356.26|354.26|356.63|354.63|356.64|354.64|356.26|354.26|10
1727311470000|2024-09-26 00:44:30|343.55|341.55|343.51|341.51|343.55|341.55|343.48|341.48|10
1727371890000|2024-09-26 17:31:30|356.65|354.65|356.74|354.74|356.77|354.77|356.65|354.65|17
1727311480000|2024-09-26 00:44:40|343.52|341.52|343.49|341.49|343.57|341.57|343.49|341.49|11
1727371900000|2024-09-26 17:31:40|356.76|354.76|356.78|354.78|356.79|354.79|356.74|354.74|12
1727311490000|2024-09-26 00:44:50|343.48|341.48|343.48|341.48|343.49|341.49|343.48|341.48|5
1727371910000|2024-09-26 17:31:50|356.79|354.79|356.8|354.8|356.8|354.8|356.78|354.78|10
1727311500000|2024-09-26 00:45:00|343.49|341.49|343.49|341.49|343.56|341.56|343.47|341.47|14
1727371920000|2024-09-26 17:32:00|356.83|354.83|357.09|355.09|357.12|355.12|356.83|354.83|7
1727311510000|2024-09-26 00:45:10|343.48|341.48|343.33|341.33|343.48|341.48|343.33|341.33|8
1727371930000|2024-09-26 17:32:10|357.13|355.13|357.12|355.12|357.15|355.15|357.1|355.1|13
1727311520000|2024-09-26 00:45:20|343.35|341.35|343.25|341.25|343.36|341.36|343.25|341.25|12
1727371940000|2024-09-26 17:32:20|357.13|355.13|357.07|355.07|357.16|355.16|357.07|355.07|16
1727311530000|2024-09-26 00:45:30|343.21|341.21|342.95|340.95|343.23|341.23|342.95|340.95|15
1727371950000|2024-09-26 17:32:30|357.08|355.08|356.86|354.86|357.08|355.08|356.86|354.86|11
1727311540000|2024-09-26 00:45:40|342.96|340.96|342.88|340.88|342.98|340.98|342.87|340.87|15
1727371960000|2024-09-26 17:32:40|356.78|354.78|356.63|354.63|356.78|354.78|356.62|354.62|18
1727311550000|2024-09-26 00:45:50|342.87|340.87|342.76|340.76|342.87|340.87|342.74|340.74|11
1727371970000|2024-09-26 17:32:50|356.6|354.6|356.55|354.55|356.6|354.6|356.54|354.54|18
1727311560000|2024-09-26 00:46:00|342.72|340.72|342.74|340.74|342.84|340.84|342.72|340.72|19
1727371980000|2024-09-26 17:33:00|356.56|354.56|356.61|354.61|356.61|354.61|356.54|354.54|18
1727311570000|2024-09-26 00:46:10|342.73|340.73|342.65|340.65|342.73|340.73|342.55|340.55|15
1727371990000|2024-09-26 17:33:10|356.7|354.7|356.57|354.57|356.74|354.74|356.57|354.57|12
1727311580000|2024-09-26 00:46:20|342.66|340.66|342.56|340.56|342.67|340.67|342.53|340.53|22
1727372000000|2024-09-26 17:33:20|356.54|354.54|356.42|354.42|356.54|354.54|356.42|354.42|6
1727311590000|2024-09-26 00:46:30|342.57|340.57|342.67|340.67|342.68|340.68|342.53|340.53|16
1727372010000|2024-09-26 17:33:30|356.35|354.35|356.35|354.35|356.35|354.35|356.35|354.35|1
1727311600000|2024-09-26 00:46:40|342.68|340.68|342.83|340.83|342.83|340.83|342.68|340.68|12
1727372020000|2024-09-26 17:33:40|356.28|354.28|356.29|354.29|356.3|354.3|356.25|354.25|11
1727311610000|2024-09-26 00:46:50|342.82|340.82|342.68|340.68|342.82|340.82|342.61|340.61|19
1727372030000|2024-09-26 17:33:50|356.3|354.3|356.28|354.28|356.3|354.3|356.28|354.28|14
1727311620000|2024-09-26 00:47:00|342.67|340.67|342.45|340.45|342.68|340.68|342.42|340.42|18
1727372040000|2024-09-26 17:34:00|356.26|354.26|356.26|354.26|356.34|354.34|356.25|354.25|22
1727311630000|2024-09-26 00:47:10|342.46|340.46|342.26|340.26|342.54|340.54|342.26|340.26|23
1727372050000|2024-09-26 17:34:10|356.25|354.25|356.17|354.17|356.28|354.28|356.12|354.12|16
1727311640000|2024-09-26 00:47:20|342.25|340.25|342.17|340.17|342.25|340.25|342.17|340.17|8
1727372060000|2024-09-26 17:34:20|356.18|354.18|356.14|354.14|356.2|354.2|356.14|354.14|11
1727311650000|2024-09-26 00:47:30|342.13|340.13|342.13|340.13|342.13|340.13|342.13|340.13|1
1727372070000|2024-09-26 17:34:30|356.16|354.16|356.11|354.11|356.16|354.16|356.11|354.11|6
1727311680000|2024-09-26 00:48:00|342.02|340.02|341.55|339.55|342.02|340.02|341.55|339.55|11
1727372080000|2024-09-26 17:34:40|356.08|354.08|356.05|354.05|356.08|354.08|355.99|353.99|7
1727311690000|2024-09-26 00:48:10|341.47|339.47|341.55|339.55|341.57|339.57|341.35|339.35|22
1727372090000|2024-09-26 17:34:50|356.06|354.06|356.39|354.39|356.42|354.42|356.06|354.06|20
1727311700000|2024-09-26 00:48:20|341.54|339.54|341.48|339.48|341.59|339.59|341.48|339.48|22
1727372100000|2024-09-26 17:35:00|356.42|354.42|356.45|354.45|356.49|354.49|356.42|354.42|4
1727311710000|2024-09-26 00:48:30|341.47|339.47|341.28|339.28|341.47|339.47|341.27|339.27|16
1727372110000|2024-09-26 17:35:10|356.44|354.44|356.24|354.24|356.44|354.44|356.22|354.22|10
1727311720000|2024-09-26 00:48:40|341.27|339.27|341.23|339.23|341.28|339.28|341.2|339.2|10
1727372120000|2024-09-26 17:35:20|356.23|354.23|355.99|353.99|356.24|354.24|355.96|353.96|24
1727311730000|2024-09-26 00:48:50|341.28|339.28|341.01|339.01|341.28|339.28|341.01|339.01|18
1727372130000|2024-09-26 17:35:30|356|354|356.16|354.16|356.16|354.16|356|354|14
1727311740000|2024-09-26 00:49:00|340.99|338.99|340.74|338.74|341.01|339.01|340.71|338.71|19
1727372140000|2024-09-26 17:35:40|356.19|354.19|356.27|354.27|356.28|354.28|356.19|354.19|16
1727311750000|2024-09-26 00:49:10|340.75|338.75|340.68|338.68|340.77|338.77|340.65|338.65|17
1727372150000|2024-09-26 17:35:50|356.26|354.26|356.23|354.23|356.27|354.27|356.22|354.22|11
1727311760000|2024-09-26 00:49:20|340.74|338.74|340.53|338.53|340.74|338.74|340.44|338.44|16
1727372160000|2024-09-26 17:36:00|356.24|354.24|356.23|354.23|356.28|354.28|356.23|354.23|10
1727311770000|2024-09-26 00:49:30|340.52|338.52|340.53|338.53|340.53|338.53|340.49|338.49|3
1727372170000|2024-09-26 17:36:10|356.24|354.24|356.21|354.21|356.31|354.31|356.21|354.21|9
1727311780000|2024-09-26 00:49:40|340.55|338.55|340.54|338.54|340.56|338.56|340.52|338.52|10
1727372180000|2024-09-26 17:36:20|356.16|354.16|356.01|354.01|356.16|354.16|356.01|354.01|12
1727311790000|2024-09-26 00:49:50|340.57|338.57|340.53|338.53|340.57|338.57|340.53|338.53|10
1727372190000|2024-09-26 17:36:30|356.02|354.02|356.03|354.03|356.1|354.1|356|354|27
1727311800000|2024-09-26 00:50:00|340.54|338.54|340.5|338.5|340.56|338.56|340.5|338.5|13
1727372200000|2024-09-26 17:36:40|356.02|354.02|355.84|353.84|356.02|354.02|355.8|353.8|24
1727311810000|2024-09-26 00:50:10|340.53|338.53|340.54|338.54|340.71|338.71|340.53|338.53|18
1727372210000|2024-09-26 17:36:50|355.81|353.81|355.77|353.77|355.82|353.82|355.77|353.77|21
1727311820000|2024-09-26 00:50:20|340.55|338.55|340.82|338.82|340.82|338.82|340.53|338.53|19
1727372220000|2024-09-26 17:37:00|355.83|353.83|355.76|353.76|355.87|353.87|355.76|353.76|9
1727311830000|2024-09-26 00:50:30|340.83|338.83|340.54|338.54|340.83|338.83|340.53|338.53|27
1727372230000|2024-09-26 17:37:10|355.73|353.73|355.68|353.68|355.75|353.75|355.68|353.68|13
1727311840000|2024-09-26 00:50:40|340.56|338.56|340.83|338.83|340.83|338.83|340.55|338.55|24
1727372240000|2024-09-26 17:37:20|355.67|353.67|355.59|353.59|355.67|353.67|355.57|353.57|15
1727311850000|2024-09-26 00:50:50|340.79|338.79|340.98|338.98|341.02|339.02|340.79|338.79|29
1727372250000|2024-09-26 17:37:30|355.64|353.64|355.51|353.51|355.66|353.66|355.51|353.51|19
1727311860000|2024-09-26 00:51:00|340.89|338.89|340.77|338.77|340.89|338.89|340.56|338.56|29
1727372260000|2024-09-26 17:37:40|355.52|353.52|355.49|353.49|355.53|353.53|355.49|353.49|6
1727311870000|2024-09-26 00:51:10|340.8|338.8|340.6|338.6|340.85|338.85|340.6|338.6|27
1727372270000|2024-09-26 17:37:50|355.36|353.36|355.22|353.22|355.38|353.38|355.22|353.22|24
1727311880000|2024-09-26 00:51:20|340.65|338.65|340.73|338.73|340.79|338.79|340.62|338.62|25
1727372280000|2024-09-26 17:38:00|355.17|353.17|355.07|353.07|355.17|353.17|355.06|353.06|16
1727311890000|2024-09-26 00:51:30|340.69|338.69|340.93|338.93|340.97|338.97|340.69|338.69|20
1727372290000|2024-09-26 17:38:10|355.02|353.02|355.08|353.08|355.09|353.09|354.95|352.95|19
1727311900000|2024-09-26 00:51:40|340.94|338.94|340.58|338.58|340.95|338.95|340.57|338.57|21
1727372300000|2024-09-26 17:38:20|355.07|353.07|355|353|355.1|353.1|355|353|21
1727311910000|2024-09-26 00:51:50|340.57|338.57|340.57|338.57|340.58|338.58|340.54|338.54|17
1727372310000|2024-09-26 17:38:30|354.97|352.97|354.92|352.92|354.97|352.97|354.89|352.89|14
1727311920000|2024-09-26 00:52:00|340.56|338.56|340.68|338.68|340.71|338.71|340.53|338.53|23
1727372320000|2024-09-26 17:38:40|354.93|352.93|355.2|353.2|355.21|353.21|354.93|352.93|15
1727311930000|2024-09-26 00:52:10|340.67|338.67|340.53|338.53|340.75|338.75|340.53|338.53|21
1727372330000|2024-09-26 17:38:50|355.28|353.28|355.23|353.23|355.28|353.28|355.23|353.23|11
1727311940000|2024-09-26 00:52:20|340.54|338.54|340.47|338.47|340.54|338.54|340.44|338.44|6
1727372340000|2024-09-26 17:39:00|355.21|353.21|354.88|352.88|355.25|353.25|354.88|352.88|22
1727311950000|2024-09-26 00:52:30|340.46|338.46|340.35|338.35|340.47|338.47|340.34|338.34|9
1727372350000|2024-09-26 17:39:10|354.86|352.86|354.82|352.82|354.88|352.88|354.68|352.68|16
1727311960000|2024-09-26 00:52:40|340.39|338.39|340.33|338.33|340.39|338.39|340.33|338.33|9
1727372360000|2024-09-26 17:39:20|354.81|352.81|354.8|352.8|354.84|352.84|354.79|352.79|22
1727311970000|2024-09-26 00:52:50|340.36|338.36|340.4|338.4|340.4|338.4|340.36|338.36|5
1727372370000|2024-09-26 17:39:30|354.79|352.79|354.81|352.81|354.82|352.82|354.78|352.78|7
1727311980000|2024-09-26 00:53:00|340.36|338.36|340.34|338.34|340.36|338.36|340.34|338.34|2
1727372380000|2024-09-26 17:39:40|354.8|352.8|354.74|352.74|354.8|352.8|354.74|352.74|6
1727311990000|2024-09-26 00:53:10|340.37|338.37|340.36|338.36|340.4|338.4|340.36|338.36|6
1727372400000|2024-09-26 17:40:00|354.73|352.73|354.7|352.7|354.73|352.73|354.7|352.7|3
1727312000000|2024-09-26 00:53:20|340.4|338.4|340.54|338.54|340.54|338.54|340.4|338.4|9
1727372410000|2024-09-26 17:40:10|354.69|352.69|354.74|352.74|354.74|352.74|354.69|352.69|2
1727312010000|2024-09-26 00:53:30|340.57|338.57|340.56|338.56|340.57|338.57|340.54|338.54|8
1727372420000|2024-09-26 17:40:20|354.73|352.73|354.74|352.74|354.74|352.74|354.7|352.7|5
1727312020000|2024-09-26 00:53:40|340.57|338.57|340.87|338.87|340.9|338.9|340.57|338.57|21
1727372430000|2024-09-26 17:40:30|354.73|352.73|354.76|352.76|354.78|352.78|354.73|352.73|10
1727312030000|2024-09-26 00:53:50|340.89|338.89|341.07|339.07|341.12|339.12|340.88|338.88|14
1727372440000|2024-09-26 17:40:40|354.75|352.75|354.65|352.65|354.75|352.75|354.65|352.65|13
1727312040000|2024-09-26 00:54:00|341.09|339.09|341.17|339.17|341.17|339.17|341.07|339.07|12
1727372450000|2024-09-26 17:40:50|354.66|352.66|354.59|352.59|354.66|352.66|354.59|352.59|9
1727312050000|2024-09-26 00:54:10|341.13|339.13|341.21|339.21|341.23|339.23|341.08|339.08|18
1727372460000|2024-09-26 17:41:00|354.56|352.56|354.47|352.47|354.56|352.56|354.47|352.47|5
1727372470000|2024-09-26 17:41:10|354.46|352.46|353.91|351.91|354.46|352.46|353.91|351.91|20
1727312060000|2024-09-26 00:54:20|341.22|339.22|341.42|339.42|341.49|339.49|341.2|339.2|24
1727372480000|2024-09-26 17:41:20|353.89|351.89|354.08|352.08|354.1|352.1|353.87|351.87|18
1727312070000|2024-09-26 00:54:30|341.41|339.41|341.35|339.35|341.43|339.43|341.31|339.31|19
1727372490000|2024-09-26 17:41:30|354.09|352.09|353.92|351.92|354.09|352.09|353.86|351.86|17
1727312080000|2024-09-26 00:54:40|341.34|339.34|341.34|339.34|341.36|339.36|341.31|339.31|13
1727372500000|2024-09-26 17:41:40|354.06|352.06|354.01|352.01|354.12|352.12|353.98|351.98|24
1727312090000|2024-09-26 00:54:50|341.35|339.35|341.37|339.37|341.43|339.43|341.35|339.35|11
1727372510000|2024-09-26 17:41:50|354.05|352.05|354.19|352.19|354.2|352.2|354.02|352.02|26
1727312100000|2024-09-26 00:55:00|341.38|339.38|341.08|339.08|341.38|339.38|341|339|22
1727372520000|2024-09-26 17:42:00|354.17|352.17|354|352|354.17|352.17|354|352|16
1727312110000|2024-09-26 00:55:10|341.09|339.09|340.99|338.99|341.18|339.18|340.95|338.95|23
1727372530000|2024-09-26 17:42:10|353.95|351.95|354.09|352.09|354.09|352.09|353.95|351.95|17
1727312120000|2024-09-26 00:55:20|341.02|339.02|341.07|339.07|341.2|339.2|341.02|339.02|26
1727372540000|2024-09-26 17:42:20|354.1|352.1|354.46|352.46|354.48|352.48|354.1|352.1|19
1727312130000|2024-09-26 00:55:30|341.02|339.02|341.05|339.05|341.11|339.11|340.92|338.92|28
1727372550000|2024-09-26 17:42:30|354.45|352.45|354.57|352.57|354.57|352.57|354.43|352.43|13
1727312140000|2024-09-26 00:55:40|341.08|339.08|340.89|338.89|341.1|339.1|340.88|338.88|19
1727372560000|2024-09-26 17:42:40|354.58|352.58|354.87|352.87|354.96|352.96|354.58|352.58|21
1727312150000|2024-09-26 00:55:50|340.9|338.9|340.95|338.95|341.04|339.04|340.76|338.76|19
1727372570000|2024-09-26 17:42:50|354.85|352.85|354.88|352.88|354.88|352.88|354.82|352.82|21
1727312160000|2024-09-26 00:56:00|340.93|338.93|341.02|339.02|341.03|339.03|340.78|338.78|19
1727372580000|2024-09-26 17:43:00|354.87|352.87|355.04|353.04|355.04|353.04|354.87|352.87|24
1727312170000|2024-09-26 00:56:10|341.08|339.08|341.18|339.18|341.22|339.22|341.02|339.02|18
1727372590000|2024-09-26 17:43:10|355.05|353.05|355.2|353.2|355.2|353.2|355.05|353.05|9
1727312180000|2024-09-26 00:56:20|341.17|339.17|341.18|339.18|341.27|339.27|341.13|339.13|22
1727372600000|2024-09-26 17:43:20|355.18|353.18|355.13|353.13|355.18|353.18|355.12|353.12|5
1727312190000|2024-09-26 00:56:30|341.17|339.17|341.01|339.01|341.17|339.17|340.9|338.9|26
1727372610000|2024-09-26 17:43:30|355.14|353.14|355.2|353.2|355.2|353.2|355.11|353.11|9
1727312200000|2024-09-26 00:56:40|341|339|341.07|339.07|341.09|339.09|341|339|21
1727372620000|2024-09-26 17:43:40|355.13|353.13|355.11|353.11|355.13|353.13|355.11|353.11|2
1727312210000|2024-09-26 00:56:50|341.08|339.08|340.8|338.8|341.17|339.17|340.79|338.79|22
1727372630000|2024-09-26 17:43:50|355.1|353.1|354.98|352.98|355.12|353.12|354.98|352.98|7
1727312220000|2024-09-26 00:57:00|340.79|338.79|340.6|338.6|340.79|338.79|340.46|338.46|27
1727372640000|2024-09-26 17:44:00|354.99|352.99|355.51|353.51|355.51|353.51|354.98|352.98|17
1727312230000|2024-09-26 00:57:10|340.62|338.62|340.73|338.73|340.73|338.73|340.57|338.57|19
1727372650000|2024-09-26 17:44:10|355.5|353.5|355.38|353.38|355.5|353.5|355.38|353.38|16
1727312240000|2024-09-26 00:57:20|340.72|338.72|340.74|338.74|340.76|338.76|340.68|338.68|16
1727372660000|2024-09-26 17:44:20|355.3|353.3|355.33|353.33|355.34|353.34|355.3|353.3|5
1727312250000|2024-09-26 00:57:30|340.72|338.72|340.75|338.75|340.75|338.75|340.58|338.58|19
1727372680000|2024-09-26 17:44:40|355.4|353.4|355.41|353.41|355.46|353.46|355.4|353.4|13
1727312260000|2024-09-26 00:57:40|340.77|338.77|340.81|338.81|340.93|338.93|340.76|338.76|24
1727372690000|2024-09-26 17:44:50|355.39|353.39|355.38|353.38|355.43|353.43|355.32|353.32|19
1727312270000|2024-09-26 00:57:50|340.8|338.8|340.87|338.87|340.87|338.87|340.72|338.72|13
1727372700000|2024-09-26 17:45:00|355.4|353.4|355.53|353.53|355.57|353.57|355.4|353.4|11
1727312280000|2024-09-26 00:58:00|340.86|338.86|340.99|338.99|340.99|338.99|340.73|338.73|20
1727372710000|2024-09-26 17:45:10|355.55|353.55|355.54|353.54|355.61|353.61|355.51|353.51|17
1727312290000|2024-09-26 00:58:10|341|339|341.07|339.07|341.11|339.11|341|339|18
1727372720000|2024-09-26 17:45:20|355.57|353.57|355.61|353.61|355.63|353.63|355.54|353.54|20
1727312300000|2024-09-26 00:58:20|341.05|339.05|341.1|339.1|341.1|339.1|341.05|339.05|12
1727372730000|2024-09-26 17:45:30|355.62|353.62|355.97|353.97|356.03|354.03|355.6|353.6|27
1727312310000|2024-09-26 00:58:30|341.11|339.11|341.26|339.26|341.28|339.28|341.11|339.11|7
1727372740000|2024-09-26 17:45:40|355.96|353.96|355.94|353.94|355.96|353.96|355.88|353.88|17
1727312320000|2024-09-26 00:58:40|341.25|339.25|341.29|339.29|341.29|339.29|341.22|339.22|15
1727372750000|2024-09-26 17:45:50|355.92|353.92|355.64|353.64|355.92|353.92|355.64|353.64|10
1727312330000|2024-09-26 00:58:50|341.34|339.34|341.35|339.35|341.45|339.45|341.32|339.32|19
1727372760000|2024-09-26 17:46:00|355.67|353.67|355.84|353.84|355.93|353.93|355.65|353.65|23
1727312340000|2024-09-26 00:59:00|341.36|339.36|341.46|339.46|341.48|339.48|341.36|339.36|13
1727372770000|2024-09-26 17:46:10|355.82|353.82|355.78|353.78|355.83|353.83|355.78|353.78|7
1727312350000|2024-09-26 00:59:10|341.47|339.47|341.33|339.33|341.47|339.47|341.27|339.27|17
1727372780000|2024-09-26 17:46:20|355.8|353.8|356|354|356|354|355.8|353.8|12
1727312360000|2024-09-26 00:59:20|341.34|339.34|341.05|339.05|341.34|339.34|341.05|339.05|16
1727372790000|2024-09-26 17:46:30|356.02|354.02|356.16|354.16|356.16|354.16|356.02|354.02|7
1727312370000|2024-09-26 00:59:30|341.02|339.02|341.07|339.07|341.08|339.08|341.02|339.02|12
1727372800000|2024-09-26 17:46:40|356.18|354.18|356.14|354.14|356.18|354.18|356.13|354.13|9
1727312380000|2024-09-26 00:59:40|341.05|339.05|341.09|339.09|341.09|339.09|341|339|10
1727372810000|2024-09-26 17:46:50|356.13|354.13|356.13|354.13|356.13|354.13|356.13|354.13|1
1727312390000|2024-09-26 00:59:50|341.08|339.08|341.08|339.08|341.08|339.08|341.08|339.08|1
1727372820000|2024-09-26 17:47:00|356.08|354.08|356.29|354.29|356.29|354.29|356|354|18
1727312400000|2024-09-26 01:00:00|341.05|339.05|340.92|338.92|341.05|339.05|340.71|338.71|29
1727372830000|2024-09-26 17:47:10|356.3|354.3|356.35|354.35|356.35|354.35|356.3|354.3|10
1727312410000|2024-09-26 01:00:10|340.94|338.94|340.79|338.79|340.94|338.94|340.77|338.77|23
1727372840000|2024-09-26 17:47:20|356.34|354.34|356.35|354.35|356.45|354.45|356.34|354.34|9
1727312420000|2024-09-26 01:00:20|340.8|338.8|340.71|338.71|340.88|338.88|340.71|338.71|25
1727372850000|2024-09-26 17:47:30|356.32|354.32|356|354|356.32|354.32|356|354|14
1727312430000|2024-09-26 01:00:30|340.72|338.72|340.63|338.63|340.72|338.72|340.62|338.62|19
1727372860000|2024-09-26 17:47:40|356.03|354.03|355.88|353.88|356.04|354.04|355.87|353.87|8
1727312440000|2024-09-26 01:00:40|340.6|338.6|340.59|338.59|340.75|338.75|340.55|338.55|27
1727312450000|2024-09-26 01:00:50|340.6|338.6|340.48|338.48|340.61|338.61|340.41|338.41|26
1727372870000|2024-09-26 17:47:50|355.87|353.87|355.8|353.8|355.95|353.95|355.75|353.75|17
1727312460000|2024-09-26 01:01:00|340.47|338.47|340.88|338.88|340.88|338.88|340.46|338.46|16
1727372880000|2024-09-26 17:48:00|355.82|353.82|355.8|353.8|355.82|353.82|355.74|353.74|19
1727312470000|2024-09-26 01:01:10|340.87|338.87|340.89|338.89|340.95|338.95|340.84|338.84|25
1727372890000|2024-09-26 17:48:10|355.79|353.79|355.82|353.82|355.82|353.82|355.78|353.78|7
1727312480000|2024-09-26 01:01:20|340.88|338.88|341.1|339.1|341.1|339.1|340.88|338.88|17
1727372900000|2024-09-26 17:48:20|355.81|353.81|355.84|353.84|355.89|353.89|355.81|353.81|24
1727312490000|2024-09-26 01:01:30|341.14|339.14|341.27|339.27|341.27|339.27|341.12|339.12|26
1727372910000|2024-09-26 17:48:30|355.87|353.87|356.12|354.12|356.12|354.12|355.84|353.84|21
1727312500000|2024-09-26 01:01:40|341.21|339.21|341|339|341.21|339.21|340.96|338.96|30
1727372920000|2024-09-26 17:48:40|356.11|354.11|355.92|353.92|356.13|354.13|355.92|353.92|20
1727312510000|2024-09-26 01:01:50|341.03|339.03|341.1|339.1|341.1|339.1|340.99|338.99|17
1727372930000|2024-09-26 17:48:50|355.91|353.91|355.86|353.86|355.92|353.92|355.85|353.85|20
1727312520000|2024-09-26 01:02:00|341.13|339.13|340.99|338.99|341.2|339.2|340.96|338.96|28
1727372940000|2024-09-26 17:49:00|355.85|353.85|355.87|353.87|355.91|353.91|355.83|353.83|20
1727312530000|2024-09-26 01:02:10|341|339|340.92|338.92|341.19|339.19|340.92|338.92|25
1727372950000|2024-09-26 17:49:10|355.9|353.9|355.92|353.92|355.96|353.96|355.8|353.8|27
1727312540000|2024-09-26 01:02:20|340.94|338.94|340.89|338.89|340.99|338.99|340.89|338.89|20
1727372960000|2024-09-26 17:49:20|355.93|353.93|355.95|353.95|355.98|353.98|355.91|353.91|18
1727312550000|2024-09-26 01:02:30|340.87|338.87|340.61|338.61|340.87|338.87|340.59|338.59|21
1727372970000|2024-09-26 17:49:30|355.93|353.93|355.75|353.75|355.93|353.93|355.74|353.74|25
1727312560000|2024-09-26 01:02:40|340.6|338.6|340.63|338.63|340.68|338.68|340.6|338.6|18
1727372980000|2024-09-26 17:49:40|355.74|353.74|355.73|353.73|355.78|353.78|355.68|353.68|23
1727312570000|2024-09-26 01:02:50|340.64|338.64|340.76|338.76|340.77|338.77|340.64|338.64|23
1727372990000|2024-09-26 17:49:50|355.75|353.75|355.82|353.82|355.82|353.82|355.73|353.73|11
1727312580000|2024-09-26 01:03:00|340.74|338.74|340.76|338.76|340.82|338.82|340.74|338.74|22
1727373000000|2024-09-26 17:50:00|355.83|353.83|356.06|354.06|356.06|354.06|355.83|353.83|16
1727312590000|2024-09-26 01:03:10|340.72|338.72|340.77|338.77|340.79|338.79|340.58|338.58|20
1727373010000|2024-09-26 17:50:10|356.07|354.07|356.08|354.08|356.26|354.26|356.07|354.07|20
1727312600000|2024-09-26 01:03:20|340.78|338.78|341.09|339.09|341.09|339.09|340.78|338.78|17
1727373020000|2024-09-26 17:50:20|356.04|354.04|355.84|353.84|356.04|354.04|355.84|353.84|22
1727312610000|2024-09-26 01:03:30|341.11|339.11|340.84|338.84|341.16|339.16|340.84|338.84|29
1727373030000|2024-09-26 17:50:30|355.81|353.81|355.59|353.59|355.81|353.81|355.57|353.57|15
1727312620000|2024-09-26 01:03:40|340.85|338.85|340.96|338.96|340.97|338.97|340.85|338.85|17
1727373040000|2024-09-26 17:50:40|355.62|353.62|355.89|353.89|355.89|353.89|355.62|353.62|10
1727373050000|2024-09-26 17:50:50|355.9|353.9|355.87|353.87|355.91|353.91|355.86|353.86|14
1727312630000|2024-09-26 01:03:50|340.97|338.97|340.88|338.88|341.05|339.05|340.88|338.88|18
1727373060000|2024-09-26 17:51:00|355.88|353.88|355.84|353.84|355.89|353.89|355.76|353.76|21
1727312640000|2024-09-26 01:04:00|340.91|338.91|341|339|341|339|340.91|338.91|21
1727373070000|2024-09-26 17:51:10|355.83|353.83|355.81|353.81|355.86|353.86|355.79|353.79|17
1727373080000|2024-09-26 17:51:20|355.82|353.82|355.84|353.84|355.88|353.88|355.82|353.82|18
1727312650000|2024-09-26 01:04:10|341.01|339.01|341.11|339.11|341.14|339.14|341.01|339.01|17
1727373090000|2024-09-26 17:51:30|355.83|353.83|355.8|353.8|355.83|353.83|355.8|353.8|4
1727312660000|2024-09-26 01:04:20|341.12|339.12|341.1|339.1|341.12|339.12|340.98|338.98|20
1727373100000|2024-09-26 17:51:40|355.82|353.82|355.82|353.82|355.82|353.82|355.82|353.82|1
1727373110000|2024-09-26 17:51:50|355.84|353.84|355.78|353.78|355.86|353.86|355.78|353.78|14
1727312670000|2024-09-26 01:04:30|341.11|339.11|340.96|338.96|341.11|339.11|340.9|338.9|13
1727373120000|2024-09-26 17:52:00|355.77|353.77|355.67|353.67|355.78|353.78|355.65|353.65|11
1727312680000|2024-09-26 01:04:40|340.95|338.95|341.03|339.03|341.09|339.09|340.92|338.92|15
1727373130000|2024-09-26 17:52:10|355.72|353.72|355.58|353.58|355.72|353.72|355.55|353.55|20
1727373140000|2024-09-26 17:52:20|355.57|353.57|355.5|353.5|355.57|353.57|355.46|353.46|18
1727312690000|2024-09-26 01:04:50|341.01|339.01|340.97|338.97|341.01|339.01|340.97|338.97|4
1727373150000|2024-09-26 17:52:30|355.48|353.48|355.47|353.47|355.5|353.5|355.46|353.46|8
1727373160000|2024-09-26 17:52:40|355.48|353.48|355.49|353.49|355.52|353.52|355.47|353.47|13
1727312700000|2024-09-26 01:05:00|340.98|338.98|340.9|338.9|340.99|338.99|340.87|338.87|19
1727373170000|2024-09-26 17:52:50|355.55|353.55|355.53|353.53|355.58|353.58|355.52|353.52|16
1727312710000|2024-09-26 01:05:10|340.89|338.89|340.94|338.94|341.16|339.16|340.89|338.89|21
1727373180000|2024-09-26 17:53:00|355.54|353.54|355.5|353.5|355.54|353.54|355.5|353.5|15
1727312720000|2024-09-26 01:05:20|340.97|338.97|340.75|338.75|340.97|338.97|340.75|338.75|17
1727373190000|2024-09-26 17:53:10|355.47|353.47|355.2|353.2|355.5|353.5|355.18|353.18|15
1727373200000|2024-09-26 17:53:20|355.18|353.18|355.18|353.18|355.19|353.19|355.17|353.17|5
1727312730000|2024-09-26 01:05:30|340.77|338.77|340.75|338.75|340.77|338.77|340.7|338.7|17
1727373210000|2024-09-26 17:53:30|355.19|353.19|355.18|353.18|355.22|353.22|355.18|353.18|25
1727312740000|2024-09-26 01:05:40|340.74|338.74|340.72|338.72|340.74|338.74|340.64|338.64|19
1727373220000|2024-09-26 17:53:40|355.23|353.23|355.21|353.21|355.23|353.23|355.21|353.21|4
1727373230000|2024-09-26 17:53:50|355.27|353.27|355.42|353.42|355.44|353.44|355.27|353.27|22
1727312750000|2024-09-26 01:05:50|340.73|338.73|340.62|338.62|340.73|338.73|340.59|338.59|17
1727373240000|2024-09-26 17:54:00|355.41|353.41|355.4|353.4|355.41|353.41|355.4|353.4|4
1727312760000|2024-09-26 01:06:00|340.63|338.63|340.72|338.72|340.72|338.72|340.6|338.6|24
1727373250000|2024-09-26 17:54:10|355.34|353.34|355.28|353.28|355.34|353.34|355.26|353.26|4
1727373260000|2024-09-26 17:54:20|355.23|353.23|355.18|353.18|355.23|353.23|355.18|353.18|11
1727312770000|2024-09-26 01:06:10|340.76|338.76|341.05|339.05|341.06|339.06|340.59|338.59|25
1727373270000|2024-09-26 17:54:30|355.19|353.19|355.16|353.16|355.19|353.19|355.13|353.13|13
1727312780000|2024-09-26 01:06:20|341.06|339.06|341.24|339.24|341.25|339.25|341.06|339.06|24
1727373280000|2024-09-26 17:54:40|355.17|353.17|355.15|353.15|355.18|353.18|355.11|353.11|17
1727312790000|2024-09-26 01:06:30|341.26|339.26|341.21|339.21|341.29|339.29|341.19|339.19|16
1727373290000|2024-09-26 17:54:50|355.14|353.14|355.1|353.1|355.15|353.15|355.1|353.1|6
1727312800000|2024-09-26 01:06:40|341.2|339.2|340.89|338.89|341.3|339.3|340.89|338.89|29
1727373300000|2024-09-26 17:55:00|355.06|353.06|355.04|353.04|355.08|353.08|355.03|353.03|12
1727312810000|2024-09-26 01:06:50|340.88|338.88|340.75|338.75|340.91|338.91|340.75|338.75|21
1727373310000|2024-09-26 17:55:10|355.02|353.02|355.03|353.03|355.04|353.04|354.99|352.99|9
1727312820000|2024-09-26 01:07:00|340.74|338.74|340.63|338.63|340.75|338.75|340.56|338.56|26
1727373320000|2024-09-26 17:55:20|355.04|353.04|355.03|353.03|355.04|353.04|355.03|353.03|2
1727312830000|2024-09-26 01:07:10|340.64|338.64|340.61|338.61|340.67|338.67|340.58|338.58|20
1727373330000|2024-09-26 17:55:30|355.02|353.02|354.78|352.78|355.02|353.02|354.78|352.78|14
1727312840000|2024-09-26 01:07:20|340.62|338.62|340.63|338.63|340.78|338.78|340.62|338.62|22
1727373340000|2024-09-26 17:55:40|354.82|352.82|354.99|352.99|354.99|352.99|354.82|352.82|6
1727312850000|2024-09-26 01:07:30|340.65|338.65|340.58|338.58|340.65|338.65|340.55|338.55|12
1727373350000|2024-09-26 17:55:50|355|353|355.06|353.06|355.08|353.08|355|353|11
1727312860000|2024-09-26 01:07:40|340.6|338.6|341.03|339.03|341.04|339.04|340.6|338.6|19
1727373360000|2024-09-26 17:56:00|355.07|353.07|355.08|353.08|355.11|353.11|355.07|353.07|10
1727312870000|2024-09-26 01:07:50|341.04|339.04|341.08|339.08|341.1|339.1|340.98|338.98|21
1727373370000|2024-09-26 17:56:10|355.09|353.09|355.04|353.04|355.1|353.1|355.04|353.04|10
1727312880000|2024-09-26 01:08:00|341.09|339.09|340.91|338.91|341.11|339.11|340.91|338.91|25
1727373380000|2024-09-26 17:56:20|354.99|352.99|355|353|355.02|353.02|354.98|352.98|14
1727312890000|2024-09-26 01:08:10|340.9|338.9|340.87|338.87|340.93|338.93|340.86|338.86|18
1727373390000|2024-09-26 17:56:30|354.99|352.99|354.92|352.92|355|353|354.92|352.92|8
1727312900000|2024-09-26 01:08:20|340.86|338.86|340.66|338.66|340.86|338.86|340.65|338.65|21
1727373400000|2024-09-26 17:56:40|354.9|352.9|354.92|352.92|354.93|352.93|354.9|352.9|10
1727312910000|2024-09-26 01:08:30|340.67|338.67|340.67|338.67|340.7|338.7|340.66|338.66|13
1727373410000|2024-09-26 17:56:50|354.93|352.93|354.93|352.93|354.93|352.93|354.93|352.93|1
1727312920000|2024-09-26 01:08:40|340.66|338.66|340.73|338.73|340.74|338.74|340.66|338.66|23
1727373420000|2024-09-26 17:57:00|354.94|352.94|354.95|352.95|354.97|352.97|354.9|352.9|17
1727312930000|2024-09-26 01:08:50|340.72|338.72|340.48|338.48|340.72|338.72|340.44|338.44|22
1727373430000|2024-09-26 17:57:10|354.94|352.94|354.85|352.85|354.94|352.94|354.83|352.83|9
1727312940000|2024-09-26 01:09:00|340.49|338.49|340.64|338.64|340.65|338.65|340.49|338.49|20
1727373440000|2024-09-26 17:57:20|354.86|352.86|354.8|352.8|354.87|352.87|354.8|352.8|9
1727312950000|2024-09-26 01:09:10|340.58|338.58|340.53|338.53|340.59|338.59|340.53|338.53|18
1727373450000|2024-09-26 17:57:30|354.79|352.79|354.77|352.77|354.79|352.79|354.71|352.71|13
1727312960000|2024-09-26 01:09:20|340.52|338.52|340.48|338.48|340.52|338.52|340.42|338.42|15
1727373460000|2024-09-26 17:57:40|354.76|352.76|354.68|352.68|354.76|352.76|354.68|352.68|5
1727312970000|2024-09-26 01:09:30|340.47|338.47|340.4|338.4|340.57|338.57|340.4|338.4|14
1727373470000|2024-09-26 17:57:50|354.61|352.61|354.58|352.58|354.62|352.62|354.58|352.58|5
1727312980000|2024-09-26 01:09:40|340.42|338.42|340.54|338.54|340.57|338.57|340.41|338.41|18
1727373520000|2024-09-26 17:58:40|354.57|352.57|354.58|352.58|354.58|352.58|354.55|352.55|6
1727312990000|2024-09-26 01:09:50|340.57|338.57|340.58|338.58|340.6|338.6|340.57|338.57|10
1727373540000|2024-09-26 17:59:00|354.57|352.57|354.34|352.34|354.58|352.58|354.34|352.34|10
1727313000000|2024-09-26 01:10:00|340.57|338.57|341.03|339.03|341.03|339.03|340.57|338.57|30
1727373550000|2024-09-26 17:59:10|354.35|352.35|354.34|352.34|354.36|352.36|354.34|352.34|10
1727313010000|2024-09-26 01:10:10|341.06|339.06|341.16|339.16|341.24|339.24|341.05|339.05|26
1727373560000|2024-09-26 17:59:20|354.35|352.35|354.34|352.34|354.35|352.35|354.34|352.34|10
1727313020000|2024-09-26 01:10:20|341.18|339.18|341.54|339.54|341.54|339.54|341.18|339.18|19
1727373570000|2024-09-26 17:59:30|354.35|352.35|354.34|352.34|354.35|352.35|354.34|352.34|8
1727313030000|2024-09-26 01:10:30|341.55|339.55|341.58|339.58|341.6|339.6|341.55|339.55|12
1727373580000|2024-09-26 17:59:40|354.35|352.35|354.32|352.32|354.35|352.35|354.31|352.31|6
1727313040000|2024-09-26 01:10:40|341.56|339.56|341.54|339.54|341.6|339.6|341.51|339.51|9
1727373590000|2024-09-26 17:59:50|354.31|352.31|354.35|352.35|354.35|352.35|354.31|352.31|3
1727313050000|2024-09-26 01:10:50|341.55|339.55|341.61|339.61|341.67|339.67|341.53|339.53|10
1727373600000|2024-09-26 18:00:00|354.34|352.34|354.35|352.35|354.38|352.38|354.32|352.32|21
1727313060000|2024-09-26 01:11:00|341.62|339.62|342.01|340.01|342.08|340.08|341.62|339.62|18
1727373610000|2024-09-26 18:00:10|354.34|352.34|354.37|352.37|354.39|352.39|354.34|352.34|7
1727313070000|2024-09-26 01:11:10|342|340|342.17|340.17|342.25|340.25|342|340|25
1727373620000|2024-09-26 18:00:20|354.46|352.46|354.62|352.62|354.63|352.63|354.46|352.46|12
1727313080000|2024-09-26 01:11:20|342.14|340.14|342.36|340.36|342.39|340.39|342.13|340.13|26
1727373630000|2024-09-26 18:00:30|354.65|352.65|354.74|352.74|354.74|352.74|354.65|352.65|5
1727313090000|2024-09-26 01:11:30|342.34|340.34|342.25|340.25|342.34|340.34|342.22|340.22|18
1727373640000|2024-09-26 18:00:40|354.75|352.75|354.81|352.81|354.81|352.81|354.72|352.72|17
1727313100000|2024-09-26 01:11:40|342.26|340.26|342.28|340.28|342.36|340.36|342.21|340.21|25
1727373650000|2024-09-26 18:00:50|354.82|352.82|354.94|352.94|354.94|352.94|354.82|352.82|10
1727313110000|2024-09-26 01:11:50|342.29|340.29|342.26|340.26|342.34|340.34|342.16|340.16|30
1727373660000|2024-09-26 18:01:00|354.95|352.95|354.94|352.94|355.03|353.03|354.94|352.94|16
1727313120000|2024-09-26 01:12:00|342.27|340.27|342.34|340.34|342.37|340.37|342.13|340.13|25
1727373670000|2024-09-26 18:01:10|354.92|352.92|354.86|352.86|354.94|352.94|354.86|352.86|6
1727313130000|2024-09-26 01:12:10|342.35|340.35|342.22|340.22|342.5|340.5|342.16|340.16|28
1727373680000|2024-09-26 18:01:20|354.89|352.89|354.88|352.88|354.89|352.89|354.87|352.87|5
1727313140000|2024-09-26 01:12:20|342.21|340.21|342.44|340.44|342.45|340.45|342.2|340.2|24
1727373690000|2024-09-26 18:01:30|354.86|352.86|354.62|352.62|354.86|352.86|354.6|352.6|17
1727313150000|2024-09-26 01:12:30|342.43|340.43|342.45|340.45|342.52|340.52|342.38|340.38|21
1727373700000|2024-09-26 18:01:40|354.67|352.67|354.89|352.89|354.89|352.89|354.64|352.64|13
1727313160000|2024-09-26 01:12:40|342.44|340.44|342.37|340.37|342.44|340.44|342.33|340.33|13
1727373710000|2024-09-26 18:01:50|354.98|352.98|354.97|352.97|354.98|352.98|354.91|352.91|18
1727313170000|2024-09-26 01:12:50|342.38|340.38|342.32|340.32|342.38|340.38|342.24|340.24|20
1727373720000|2024-09-26 18:02:00|354.95|352.95|354.95|352.95|355.11|353.11|354.95|352.95|17
1727313180000|2024-09-26 01:13:00|342.34|340.34|342.49|340.49|342.53|340.53|342.34|340.34|20
1727373730000|2024-09-26 18:02:10|354.94|352.94|354.88|352.88|354.96|352.96|354.86|352.86|14
1727313190000|2024-09-26 01:13:10|342.45|340.45|342.4|340.4|342.45|340.45|342.29|340.29|17
1727373740000|2024-09-26 18:02:20|354.9|352.9|354.31|352.31|354.9|352.9|354.3|352.3|21
1727313200000|2024-09-26 01:13:20|342.36|340.36|342.15|340.15|342.37|340.37|342.12|340.12|14
1727373750000|2024-09-26 18:02:30|354.3|352.3|354.45|352.45|354.48|352.48|354.3|352.3|20
1727313210000|2024-09-26 01:13:30|342.2|340.2|342.06|340.06|342.24|340.24|342.06|340.06|17
1727373760000|2024-09-26 18:02:40|354.46|352.46|354.55|352.55|354.63|352.63|354.46|352.46|22
1727313220000|2024-09-26 01:13:40|342.07|340.07|342.14|340.14|342.14|340.14|342.06|340.06|19
1727373770000|2024-09-26 18:02:50|354.56|352.56|354.68|352.68|354.68|352.68|354.55|352.55|12
1727313230000|2024-09-26 01:13:50|342.18|340.18|342.19|340.19|342.29|340.29|342.18|340.18|8
1727373780000|2024-09-26 18:03:00|354.67|352.67|354.67|352.67|354.67|352.67|354.66|352.66|3
1727313240000|2024-09-26 01:14:00|342.13|340.13|342.32|340.32|342.32|340.32|342.09|340.09|16
1727373790000|2024-09-26 18:03:10|354.69|352.69|354.88|352.88|354.88|352.88|354.67|352.67|9
1727313250000|2024-09-26 01:14:10|342.3|340.3|342.21|340.21|342.3|340.3|342.18|340.18|9
1727373800000|2024-09-26 18:03:20|354.85|352.85|354.95|352.95|355|353|354.85|352.85|15
1727313260000|2024-09-26 01:14:20|342.24|340.24|342.18|340.18|342.29|340.29|342.18|340.18|14
1727373820000|2024-09-26 18:03:40|355.01|353.01|355.06|353.06|355.06|353.06|355.01|353.01|2
1727313270000|2024-09-26 01:14:30|342.19|340.19|342.19|340.19|342.37|340.37|342.19|340.19|18
1727373830000|2024-09-26 18:03:50|355.08|353.08|355.02|353.02|355.15|353.15|355.02|353.02|15
1727313280000|2024-09-26 01:14:40|342.18|340.18|342.07|340.07|342.19|340.19|342.07|340.07|12
1727373840000|2024-09-26 18:04:00|355.03|353.03|355.11|353.11|355.14|353.14|355.03|353.03|12
1727313290000|2024-09-26 01:14:50|342.08|340.08|342.2|340.2|342.2|340.2|342.06|340.06|17
1727373850000|2024-09-26 18:04:10|355.12|353.12|355.06|353.06|355.13|353.13|355.06|353.06|15
1727313300000|2024-09-26 01:15:00|342.14|340.14|341.93|339.93|342.14|340.14|341.92|339.92|27
1727373860000|2024-09-26 18:04:20|355.05|353.05|355.01|353.01|355.05|353.05|355.01|353.01|7
1727313310000|2024-09-26 01:15:10|341.92|339.92|342.19|340.19|342.23|340.23|341.92|339.92|19
1727373870000|2024-09-26 18:04:30|355|353|354.89|352.89|355|353|354.89|352.89|8
1727313320000|2024-09-26 01:15:20|342.22|340.22|341.99|339.99|342.23|340.23|341.98|339.98|24
1727373890000|2024-09-26 18:04:50|354.85|352.85|354.86|352.86|354.87|352.87|354.85|352.85|8
1727313330000|2024-09-26 01:15:30|341.98|339.98|341.82|339.82|341.98|339.98|341.8|339.8|23
1727373900000|2024-09-26 18:05:00|354.87|352.87|354.81|352.81|354.87|352.87|354.81|352.81|7
1727313340000|2024-09-26 01:15:40|341.85|339.85|341.99|339.99|342.04|340.04|341.77|339.77|27
1727373910000|2024-09-26 18:05:10|354.82|352.82|355.02|353.02|355.02|353.02|354.82|352.82|8
1727313350000|2024-09-26 01:15:50|342|340|341.86|339.86|342.01|340.01|341.81|339.81|23
1727373920000|2024-09-26 18:05:20|355.03|353.03|355.13|353.13|355.15|353.15|355.03|353.03|16
1727313360000|2024-09-26 01:16:00|341.84|339.84|341.82|339.82|341.91|339.91|341.79|339.79|23
1727373930000|2024-09-26 18:05:30|355.15|353.15|355.12|353.12|355.15|353.15|355.12|353.12|9
1727313370000|2024-09-26 01:16:10|341.84|339.84|341.96|339.96|341.98|339.98|341.82|339.82|28
1727373940000|2024-09-26 18:05:40|355.13|353.13|355.04|353.04|355.13|353.13|355.04|353.04|10
1727313380000|2024-09-26 01:16:20|341.95|339.95|341.74|339.74|341.95|339.95|341.54|339.54|26
1727373950000|2024-09-26 18:05:50|355.05|353.05|355.11|353.11|355.11|353.11|355.05|353.05|7
1727313390000|2024-09-26 01:16:30|341.77|339.77|342|340|342.1|340.1|341.75|339.75|27
1727373960000|2024-09-26 18:06:00|355.1|353.1|355.1|353.1|355.1|353.1|355.1|353.1|1
1727313400000|2024-09-26 01:16:40|342.01|340.01|342.1|340.1|342.2|340.2|341.99|339.99|22
1727373970000|2024-09-26 18:06:10|355.17|353.17|355.14|353.14|355.19|353.19|355.13|353.13|12
1727313410000|2024-09-26 01:16:50|342.12|340.12|342.13|340.13|342.19|340.19|342.06|340.06|25
1727373980000|2024-09-26 18:06:20|355.16|353.16|355.1|353.1|355.16|353.16|355.08|353.08|21
1727313420000|2024-09-26 01:17:00|342.15|340.15|341.92|339.92|342.16|340.16|341.81|339.81|26
1727373990000|2024-09-26 18:06:30|355.12|353.12|355.1|353.1|355.12|353.12|355.1|353.1|2
1727313430000|2024-09-26 01:17:10|341.93|339.93|341.63|339.63|341.94|339.94|341.63|339.63|25
1727374000000|2024-09-26 18:06:40|355.07|353.07|355|353|355.07|353.07|355|353|10
1727313440000|2024-09-26 01:17:20|341.64|339.64|341.6|339.6|341.69|339.69|341.51|339.51|22
1727374010000|2024-09-26 18:06:50|355.01|353.01|355.01|353.01|355.03|353.03|355|353|14
1727313450000|2024-09-26 01:17:30|341.55|339.55|341.62|339.62|341.63|339.63|341.49|339.49|19
1727374020000|2024-09-26 18:07:00|354.99|352.99|354.85|352.85|354.99|352.99|354.83|352.83|13
1727313460000|2024-09-26 01:17:40|341.63|339.63|341.61|339.61|341.67|339.67|341.6|339.6|26
1727374030000|2024-09-26 18:07:10|354.84|352.84|354.89|352.89|354.91|352.91|354.83|352.83|22
1727313470000|2024-09-26 01:17:50|341.62|339.62|341.73|339.73|341.84|339.84|341.62|339.62|21
1727374040000|2024-09-26 18:07:20|354.9|352.9|354.85|352.85|354.91|352.91|354.85|352.85|8
1727313480000|2024-09-26 01:18:00|341.74|339.74|341.44|339.44|341.78|339.78|341.42|339.42|29
1727374050000|2024-09-26 18:07:30|354.87|352.87|354.97|352.97|354.97|352.97|354.86|352.86|7
1727313490000|2024-09-26 01:18:10|341.45|339.45|341.85|339.85|341.85|339.85|341.45|339.45|20
1727374060000|2024-09-26 18:07:40|354.96|352.96|354.96|352.96|354.96|352.96|354.96|352.96|1
1727313500000|2024-09-26 01:18:20|341.84|339.84|341.68|339.68|341.84|339.84|341.68|339.68|29
1727374090000|2024-09-26 18:08:10|354.98|352.98|355.31|353.31|355.33|353.33|354.98|352.98|18
1727313510000|2024-09-26 01:18:30|341.67|339.67|341.82|339.82|341.88|339.88|341.65|339.65|29
1727374100000|2024-09-26 18:08:20|355.37|353.37|355.37|353.37|355.38|353.38|355.33|353.33|13
1727313520000|2024-09-26 01:18:40|341.81|339.81|341.96|339.96|341.97|339.97|341.78|339.78|25
1727374110000|2024-09-26 18:08:30|355.38|353.38|355.49|353.49|355.49|353.49|355.34|353.34|14
1727313530000|2024-09-26 01:18:50|341.95|339.95|341.78|339.78|341.95|339.95|341.78|339.78|14
1727374120000|2024-09-26 18:08:40|355.5|353.5|355.45|353.45|355.5|353.5|355.44|353.44|5
1727313540000|2024-09-26 01:19:00|341.79|339.79|341.8|339.8|341.86|339.86|341.79|339.79|17
1727374130000|2024-09-26 18:08:50|355.44|353.44|355.32|353.32|355.44|353.44|355.3|353.3|11
1727313550000|2024-09-26 01:19:10|341.71|339.71|341.86|339.86|341.88|339.88|341.71|339.71|25
1727374140000|2024-09-26 18:09:00|355.27|353.27|355.25|353.25|355.27|353.27|355.13|353.13|10
1727313560000|2024-09-26 01:19:20|341.85|339.85|341.98|339.98|342.04|340.04|341.85|339.85|20
1727374150000|2024-09-26 18:09:10|355.27|353.27|355.29|353.29|355.3|353.3|355.24|353.24|15
1727313570000|2024-09-26 01:19:30|342.01|340.01|341.83|339.83|342.01|340.01|341.82|339.82|25
1727374160000|2024-09-26 18:09:20|355.28|353.28|355.15|353.15|355.28|353.28|355.15|353.15|7
1727313580000|2024-09-26 01:19:40|341.84|339.84|341.91|339.91|341.91|339.91|341.84|339.84|15
1727374170000|2024-09-26 18:09:30|355.13|353.13|355.03|353.03|355.14|353.14|355.02|353.02|11
1727313590000|2024-09-26 01:19:50|341.96|339.96|341.79|339.79|341.96|339.96|341.71|339.71|19
1727374180000|2024-09-26 18:09:40|355.08|353.08|355.01|353.01|355.15|353.15|355.01|353.01|21
1727313600000|2024-09-26 01:20:00|341.78|339.78|342.1|340.1|342.1|340.1|341.78|339.78|28
1727374190000|2024-09-26 18:09:50|355.02|353.02|355.05|353.05|355.07|353.07|355.02|353.02|10
1727313610000|2024-09-26 01:20:10|342.09|340.09|342.07|340.07|342.1|340.1|341.99|339.99|19
1727374200000|2024-09-26 18:10:00|355.06|353.06|355.01|353.01|355.07|353.07|354.97|352.97|18
1727313620000|2024-09-26 01:20:20|342.05|340.05|342.05|340.05|342.1|340.1|341.91|339.91|21
1727374210000|2024-09-26 18:10:10|355|353|355.05|353.05|355.07|353.07|355|353|9
1727313630000|2024-09-26 01:20:30|342.04|340.04|341.72|339.72|342.04|340.04|341.72|339.72|23
1727374220000|2024-09-26 18:10:20|355.04|353.04|355.04|353.04|355.04|353.04|355.04|353.04|1
1727313640000|2024-09-26 01:20:40|341.71|339.71|341.67|339.67|341.71|339.71|341.58|339.58|26
1727374230000|2024-09-26 18:10:30|355.06|353.06|355.04|353.04|355.08|353.08|355.04|353.04|11
1727313650000|2024-09-26 01:20:50|341.66|339.66|341.75|339.75|341.75|339.75|341.66|339.66|22
1727374240000|2024-09-26 18:10:40|355.01|353.01|354.86|352.86|355.01|353.01|354.86|352.86|4
1727313660000|2024-09-26 01:21:00|341.77|339.77|341.53|339.53|341.8|339.8|341.53|339.53|19
1727374250000|2024-09-26 18:10:50|354.84|352.84|354.84|352.84|354.84|352.84|354.83|352.83|3
1727313670000|2024-09-26 01:21:10|341.52|339.52|341.38|339.38|341.52|339.52|341.29|339.29|25
1727374260000|2024-09-26 18:11:00|354.81|352.81|354.82|352.82|354.82|352.82|354.81|352.81|2
1727313680000|2024-09-26 01:21:20|341.37|339.37|341.25|339.25|341.39|339.39|341.11|339.11|27
1727374270000|2024-09-26 18:11:10|354.8|352.8|354.77|352.77|354.82|352.82|354.76|352.76|8
1727313690000|2024-09-26 01:21:30|341.23|339.23|341.26|339.26|341.26|339.26|341.08|339.08|33
1727374280000|2024-09-26 18:11:20|354.78|352.78|354.81|352.81|354.81|352.81|354.77|352.77|5
1727313700000|2024-09-26 01:21:40|341.24|339.24|341.22|339.22|341.26|339.26|341.2|339.2|25
1727374310000|2024-09-26 18:11:50|354.76|352.76|354.77|352.77|354.77|352.77|354.75|352.75|5
1727313710000|2024-09-26 01:21:50|341.23|339.23|341.26|339.26|341.3|339.3|341.19|339.19|27
1727374320000|2024-09-26 18:12:00|354.85|352.85|354.77|352.77|354.89|352.89|354.76|352.76|19
1727313720000|2024-09-26 01:22:00|341.24|339.24|341.62|339.62|341.62|339.62|341.24|339.24|25
1727374330000|2024-09-26 18:12:10|354.78|352.78|354.75|352.75|354.78|352.78|354.74|352.74|16
1727313730000|2024-09-26 01:22:10|341.64|339.64|341.67|339.67|341.67|339.67|341.44|339.44|23
1727374340000|2024-09-26 18:12:20|354.73|352.73|354.73|352.73|354.73|352.73|354.73|352.73|1
1727313740000|2024-09-26 01:22:20|341.66|339.66|341.81|339.81|341.85|339.85|341.64|339.64|23
1727374350000|2024-09-26 18:12:30|354.75|352.75|354.89|352.89|354.89|352.89|354.75|352.75|11
1727313750000|2024-09-26 01:22:30|341.8|339.8|341.74|339.74|341.89|339.89|341.69|339.69|27
1727374360000|2024-09-26 18:12:40|355.01|353.01|355.08|353.08|355.1|353.1|354.99|352.99|26
1727313760000|2024-09-26 01:22:40|341.73|339.73|341.67|339.67|341.73|339.73|341.62|339.62|25
1727374370000|2024-09-26 18:12:50|355.09|353.09|354.98|352.98|355.1|353.1|354.98|352.98|14
1727313770000|2024-09-26 01:22:50|341.69|339.69|341.69|339.69|341.77|339.77|341.64|339.64|29
1727374380000|2024-09-26 18:13:00|354.94|352.94|354.96|352.96|354.97|352.97|354.94|352.94|11
1727313780000|2024-09-26 01:23:00|341.68|339.68|341.6|339.6|341.68|339.68|341.54|339.54|21
1727374390000|2024-09-26 18:13:10|354.95|352.95|355.09|353.09|355.13|353.13|354.94|352.94|19
1727313790000|2024-09-26 01:23:10|341.59|339.59|341.82|339.82|341.84|339.84|341.54|339.54|26
1727374400000|2024-09-26 18:13:20|355.08|353.08|355.21|353.21|355.23|353.23|355.08|353.08|13
1727313800000|2024-09-26 01:23:20|341.78|339.78|341.72|339.72|341.8|339.8|341.63|339.63|24
1727374410000|2024-09-26 18:13:30|355.2|353.2|355.19|353.19|355.2|353.2|355.19|353.19|2
1727313810000|2024-09-26 01:23:30|341.69|339.69|341.68|339.68|341.7|339.7|341.6|339.6|12
1727374420000|2024-09-26 18:13:40|355.18|353.18|355.2|353.2|355.2|353.2|355.18|353.18|6
1727313820000|2024-09-26 01:23:40|341.69|339.69|341.68|339.68|341.69|339.69|341.63|339.63|9
1727374430000|2024-09-26 18:13:50|355.25|353.25|355.26|353.26|355.26|353.26|355.25|353.25|2
1727313830000|2024-09-26 01:23:50|341.64|339.64|341.68|339.68|341.68|339.68|341.59|339.59|17
1727374440000|2024-09-26 18:14:00|355.33|353.33|355.46|353.46|355.48|353.48|355.33|353.33|18
1727313840000|2024-09-26 01:24:00|341.67|339.67|341.8|339.8|341.84|339.84|341.67|339.67|24
1727374450000|2024-09-26 18:14:10|355.43|353.43|355.62|353.62|355.62|353.62|355.43|353.43|8
1727313850000|2024-09-26 01:24:10|341.81|339.81|342.02|340.02|342.03|340.03|341.8|339.8|20
1727374460000|2024-09-26 18:14:20|355.61|353.61|355.65|353.65|355.66|353.66|355.54|353.54|24
1727313860000|2024-09-26 01:24:20|342.08|340.08|342.12|340.12|342.19|340.19|342.02|340.02|22
1727374470000|2024-09-26 18:14:30|355.64|353.64|355.67|353.67|355.67|353.67|355.61|353.61|8
1727313870000|2024-09-26 01:24:30|342.13|340.13|342.36|340.36|342.38|340.38|342.13|340.13|17
1727374490000|2024-09-26 18:14:50|355.68|353.68|355.79|353.79|355.79|353.79|355.67|353.67|22
1727313880000|2024-09-26 01:24:40|342.35|340.35|342.4|340.4|342.45|340.45|342.35|340.35|13
1727374500000|2024-09-26 18:15:00|355.78|353.78|355.84|353.84|355.87|353.87|355.78|353.78|17
1727313890000|2024-09-26 01:24:50|342.39|340.39|342.53|340.53|342.55|340.55|342.37|340.37|23
1727374510000|2024-09-26 18:15:10|355.83|353.83|355.89|353.89|355.95|353.95|355.82|353.82|16
1727313900000|2024-09-26 01:25:00|342.54|340.54|342.5|340.5|342.56|340.56|342.5|340.5|6
1727374520000|2024-09-26 18:15:20|355.92|353.92|355.89|353.89|355.94|353.94|355.89|353.89|12
1727313910000|2024-09-26 01:25:10|342.42|340.42|342.12|340.12|342.42|340.42|342.09|340.09|7
1727374530000|2024-09-26 18:15:30|355.88|353.88|355.95|353.95|355.96|353.96|355.88|353.88|13
1727313920000|2024-09-26 01:25:20|342.11|340.11|342.09|340.09|342.15|340.15|342.07|340.07|12
1727374540000|2024-09-26 18:15:40|355.94|353.94|355.96|353.96|355.97|353.97|355.93|353.93|19
1727313930000|2024-09-26 01:25:30|342.1|340.1|341.92|339.92|342.1|340.1|341.92|339.92|12
1727374550000|2024-09-26 18:15:50|355.94|353.94|355.95|353.95|355.99|353.99|355.94|353.94|10
1727313940000|2024-09-26 01:25:40|341.91|339.91|341.86|339.86|341.96|339.96|341.86|339.86|20
1727374560000|2024-09-26 18:16:00|355.96|353.96|356.22|354.22|356.22|354.22|355.96|353.96|19
1727313950000|2024-09-26 01:25:50|341.85|339.85|341.76|339.76|341.86|339.86|341.73|339.73|6
1727374590000|2024-09-26 18:16:30|356.18|354.18|356.13|354.13|356.18|354.18|356.13|354.13|5
1727313960000|2024-09-26 01:26:00|341.75|339.75|341.76|339.76|341.76|339.76|341.75|339.75|2
1727374600000|2024-09-26 18:16:40|356.12|354.12|356.06|354.06|356.12|354.12|356.06|354.06|2
1727313970000|2024-09-26 01:26:10|341.74|339.74|341.76|339.76|341.76|339.76|341.74|339.74|7
1727374610000|2024-09-26 18:16:50|356.07|354.07|356.06|354.06|356.07|354.07|356.06|354.06|2
1727313980000|2024-09-26 01:26:20|341.8|339.8|341.78|339.78|341.8|339.8|341.78|339.78|12
1727374620000|2024-09-26 18:17:00|356.1|354.1|356.01|354.01|356.11|354.11|355.97|353.97|12
1727313990000|2024-09-26 01:26:30|341.79|339.79|341.75|339.75|341.79|339.79|341.73|339.73|7
1727374630000|2024-09-26 18:17:10|355.99|353.99|355.84|353.84|355.99|353.99|355.81|353.81|15
1727314000000|2024-09-26 01:26:40|341.7|339.7|341.37|339.37|341.74|339.74|341.37|339.37|10
1727374640000|2024-09-26 18:17:20|355.85|353.85|355.83|353.83|355.85|353.85|355.82|353.82|7
1727314010000|2024-09-26 01:26:50|341.38|339.38|341.42|339.42|341.42|339.42|341.33|339.33|21
1727374650000|2024-09-26 18:17:30|355.81|353.81|355.79|353.79|355.81|353.81|355.79|353.79|5
1727314020000|2024-09-26 01:27:00|341.44|339.44|341.34|339.34|341.49|339.49|341.3|339.3|18
1727374660000|2024-09-26 18:17:40|355.8|353.8|355.8|353.8|355.8|353.8|355.79|353.79|5
1727314030000|2024-09-26 01:27:10|341.35|339.35|341.4|339.4|341.48|339.48|341.35|339.35|19
1727374670000|2024-09-26 18:17:50|355.79|353.79|355.77|353.77|355.8|353.8|355.77|353.77|13
1727314040000|2024-09-26 01:27:20|341.41|339.41|341.48|339.48|341.48|339.48|341.4|339.4|18
1727374680000|2024-09-26 18:18:00|355.83|353.83|355.77|353.77|355.87|353.87|355.77|353.77|13
1727314050000|2024-09-26 01:27:30|341.52|339.52|341.41|339.41|341.52|339.52|341.38|339.38|22
1727374690000|2024-09-26 18:18:10|355.81|353.81|355.73|353.73|355.81|353.81|355.73|353.73|4
1727314060000|2024-09-26 01:27:40|341.42|339.42|341.4|339.4|341.44|339.44|341.4|339.4|12
1727374700000|2024-09-26 18:18:20|355.65|353.65|355.76|353.76|355.78|353.78|355.65|353.65|4
1727314070000|2024-09-26 01:27:50|341.37|339.37|341.35|339.35|341.46|339.46|341.31|339.31|21
1727374710000|2024-09-26 18:18:30|355.72|353.72|355.62|353.62|355.72|353.72|355.62|353.62|2
1727314080000|2024-09-26 01:28:00|341.33|339.33|341.4|339.4|341.57|339.57|341.33|339.33|14
1727374720000|2024-09-26 18:18:40|355.63|353.63|355.69|353.69|355.71|353.71|355.63|353.63|6
1727314090000|2024-09-26 01:28:10|341.39|339.39|341.56|339.56|341.56|339.56|341.39|339.39|25
1727374730000|2024-09-26 18:18:50|355.55|353.55|355.53|353.53|355.55|353.55|355.53|353.53|2
1727314100000|2024-09-26 01:28:20|341.57|339.57|341.73|339.73|341.75|339.75|341.56|339.56|14
1727374740000|2024-09-26 18:19:00|355.55|353.55|355.55|353.55|355.61|353.61|355.55|353.55|18
1727314110000|2024-09-26 01:28:30|341.75|339.75|341.61|339.61|341.75|339.75|341.59|339.59|21
1727374750000|2024-09-26 18:19:10|355.52|353.52|355.49|353.49|355.52|353.52|355.49|353.49|3
1727314120000|2024-09-26 01:28:40|341.62|339.62|341.55|339.55|341.63|339.63|341.47|339.47|18
1727374760000|2024-09-26 18:19:20|355.45|353.45|355.37|353.37|355.45|353.45|355.36|353.36|10
1727314130000|2024-09-26 01:28:50|341.56|339.56|341.59|339.59|341.66|339.66|341.55|339.55|15
1727374770000|2024-09-26 18:19:30|355.36|353.36|355.33|353.33|355.36|353.36|355.33|353.33|6
1727314140000|2024-09-26 01:29:00|341.58|339.58|341.59|339.59|341.64|339.64|341.51|339.51|23
1727374780000|2024-09-26 18:19:40|355.36|353.36|355.37|353.37|355.39|353.39|355.36|353.36|3
1727314150000|2024-09-26 01:29:10|341.64|339.64|341.92|339.92|342.02|340.02|341.64|339.64|22
1727374790000|2024-09-26 18:19:50|355.36|353.36|355.26|353.26|355.39|353.39|355.24|353.24|16
1727314160000|2024-09-26 01:29:20|341.94|339.94|342|340|342.03|340.03|341.83|339.83|26
1727374800000|2024-09-26 18:20:00|355.28|353.28|355.29|353.29|355.43|353.43|355.28|353.28|22
1727314170000|2024-09-26 01:29:30|342.01|340.01|342.07|340.07|342.1|340.1|342|340|22
1727374810000|2024-09-26 18:20:10|355.38|353.38|355.31|353.31|355.38|353.38|355.31|353.31|7
1727314180000|2024-09-26 01:29:40|342.03|340.03|341.99|339.99|342.04|340.04|341.97|339.97|16
1727374820000|2024-09-26 18:20:20|355.37|353.37|355.38|353.38|355.39|353.39|355.37|353.37|4
1727314190000|2024-09-26 01:29:50|341.98|339.98|342.05|340.05|342.08|340.08|341.96|339.96|18
1727374830000|2024-09-26 18:20:30|355.39|353.39|355.41|353.41|355.41|353.41|355.39|353.39|9
1727314200000|2024-09-26 01:30:00|342.04|340.04|342.08|340.08|342.11|340.11|341.96|339.96|27
1727374840000|2024-09-26 18:20:40|355.4|353.4|355.25|353.25|355.4|353.4|355.24|353.24|12
1727314210000|2024-09-26 01:30:10|342.09|340.09|341.85|339.85|342.1|340.1|341.85|339.85|22
1727374850000|2024-09-26 18:20:50|355.26|353.26|355.3|353.3|355.3|353.3|355.25|353.25|14
1727314220000|2024-09-26 01:30:20|341.82|339.82|341.53|339.53|341.82|339.82|341.5|339.5|27
1727374860000|2024-09-26 18:21:00|355.32|353.32|355.34|353.34|355.34|353.34|355.32|353.32|2
1727314230000|2024-09-26 01:30:30|341.52|339.52|341.3|339.3|341.52|339.52|341.3|339.3|24
1727374870000|2024-09-26 18:21:10|355.29|353.29|355.18|353.18|355.29|353.29|355.18|353.18|9
1727314240000|2024-09-26 01:30:40|341.31|339.31|341.23|339.23|341.32|339.32|341.2|339.2|18
1727374880000|2024-09-26 18:21:20|355.19|353.19|355.18|353.18|355.2|353.2|355.18|353.18|4
1727314250000|2024-09-26 01:30:50|341.22|339.22|341.16|339.16|341.22|339.22|341.12|339.12|19
1727374890000|2024-09-26 18:21:30|355.16|353.16|354.88|352.88|355.16|353.16|354.83|352.83|13
1727314260000|2024-09-26 01:31:00|341.17|339.17|341.19|339.19|341.38|339.38|341.16|339.16|27
1727374900000|2024-09-26 18:21:40|354.89|352.89|354.88|352.88|354.9|352.9|354.88|352.88|8
1727314270000|2024-09-26 01:31:10|341.2|339.2|341.42|339.42|341.47|339.47|341.2|339.2|28
1727374910000|2024-09-26 18:21:50|354.84|352.84|354.82|352.82|354.86|352.86|354.82|352.82|5
1727314280000|2024-09-26 01:31:20|341.43|339.43|341.38|339.38|341.46|339.46|341.38|339.38|14
1727374920000|2024-09-26 18:22:00|354.85|352.85|354.81|352.81|354.87|352.87|354.81|352.81|12
1727314290000|2024-09-26 01:31:30|341.39|339.39|341.4|339.4|341.5|339.5|341.39|339.39|19
1727374930000|2024-09-26 18:22:10|354.85|352.85|354.94|352.94|354.94|352.94|354.85|352.85|12
1727314300000|2024-09-26 01:31:40|341.39|339.39|341.37|339.37|341.44|339.44|341.3|339.3|21
1727374940000|2024-09-26 18:22:20|354.95|352.95|354.95|352.95|354.96|352.96|354.94|352.94|6
1727314310000|2024-09-26 01:31:50|341.35|339.35|341.19|339.19|341.35|339.35|341.19|339.19|11
1727374950000|2024-09-26 18:22:30|354.94|352.94|354.98|352.98|354.99|352.99|354.94|352.94|10
1727314320000|2024-09-26 01:32:00|341.18|339.18|340.97|338.97|341.18|339.18|340.97|338.97|25
1727374960000|2024-09-26 18:22:40|354.97|352.97|354.86|352.86|355.01|353.01|354.86|352.86|14
1727314330000|2024-09-26 01:32:10|340.98|338.98|340.99|338.99|341.09|339.09|340.98|338.98|19
1727374970000|2024-09-26 18:22:50|354.85|352.85|354.86|352.86|354.88|352.88|354.85|352.85|12
1727314340000|2024-09-26 01:32:20|341.03|339.03|341.06|339.06|341.08|339.08|341|339|16
1727374980000|2024-09-26 18:23:00|354.84|352.84|354.84|352.84|354.86|352.86|354.84|352.84|5
1727314350000|2024-09-26 01:32:30|341.07|339.07|341|339|341.09|339.09|340.96|338.96|15
1727374990000|2024-09-26 18:23:10|354.83|352.83|354.79|352.79|354.84|352.84|354.79|352.79|18
1727314360000|2024-09-26 01:32:40|340.99|338.99|341.06|339.06|341.07|339.07|340.98|338.98|10
1727375000000|2024-09-26 18:23:20|354.78|352.78|354.75|352.75|354.78|352.78|354.75|352.75|2
1727314370000|2024-09-26 01:32:50|341.04|339.04|340.97|338.97|341.07|339.07|340.97|338.97|9
1727375010000|2024-09-26 18:23:30|354.74|352.74|354.73|352.73|354.75|352.75|354.72|352.72|6
1727314380000|2024-09-26 01:33:00|340.95|338.95|341.11|339.11|341.11|339.11|340.91|338.91|22
1727375020000|2024-09-26 18:23:40|354.59|352.59|354.61|352.61|354.66|352.66|354.57|352.57|22
1727314390000|2024-09-26 01:33:10|341.13|339.13|341.17|339.17|341.2|339.2|341.12|339.12|19
1727375030000|2024-09-26 18:23:50|354.62|352.62|354.61|352.61|354.63|352.63|354.61|352.61|10
1727314400000|2024-09-26 01:33:20|341.16|339.16|340.93|338.93|341.16|339.16|340.93|338.93|18
1727375050000|2024-09-26 18:24:10|354.64|352.64|354.66|352.66|354.66|352.66|354.63|352.63|7
1727314410000|2024-09-26 01:33:30|340.94|338.94|340.92|338.92|340.99|338.99|340.92|338.92|11
1727375060000|2024-09-26 18:24:20|354.68|352.68|354.67|352.67|354.68|352.68|354.66|352.66|8
1727314420000|2024-09-26 01:33:40|340.94|338.94|340.98|338.98|340.98|338.98|340.87|338.87|11
1727375070000|2024-09-26 18:24:30|354.68|352.68|354.7|352.7|354.73|352.73|354.67|352.67|10
1727314430000|2024-09-26 01:33:50|340.95|338.95|340.97|338.97|340.97|338.97|340.89|338.89|15
1727375090000|2024-09-26 18:24:50|354.73|352.73|354.68|352.68|354.73|352.73|354.68|352.68|6
1727314440000|2024-09-26 01:34:00|341.01|339.01|341.28|339.28|341.3|339.3|341.01|339.01|27
1727375100000|2024-09-26 18:25:00|354.7|352.7|354.68|352.68|354.7|352.7|354.68|352.68|4
1727314450000|2024-09-26 01:34:10|341.3|339.3|341.24|339.24|341.31|339.31|341.24|339.24|7
1727375110000|2024-09-26 18:25:10|354.67|352.67|354.67|352.67|354.68|352.68|354.67|352.67|3
1727314460000|2024-09-26 01:34:20|341.23|339.23|341.3|339.3|341.37|339.37|341.22|339.22|16
1727375170000|2024-09-26 18:26:10|354.6|352.6|354.52|352.52|354.6|352.6|354.49|352.49|12
1727314470000|2024-09-26 01:34:30|341.29|339.29|341.12|339.12|341.29|339.29|341.12|339.12|17
1727375180000|2024-09-26 18:26:20|354.53|352.53|354.58|352.58|354.6|352.6|354.53|352.53|12
1727314480000|2024-09-26 01:34:40|341.11|339.11|341.19|339.19|341.2|339.2|341.1|339.1|15
1727375190000|2024-09-26 18:26:30|354.59|352.59|354.57|352.57|354.59|352.59|354.57|352.57|4
1727314490000|2024-09-26 01:34:50|341.21|339.21|341.25|339.25|341.26|339.26|341.2|339.2|15
1727375200000|2024-09-26 18:26:40|354.58|352.58|354.57|352.57|354.58|352.58|354.57|352.57|2
1727314500000|2024-09-26 01:35:00|341.27|339.27|341.11|339.11|341.28|339.28|341.09|339.09|19
1727375210000|2024-09-26 18:26:50|354.56|352.56|354.56|352.56|354.56|352.56|354.56|352.56|1
1727314510000|2024-09-26 01:35:10|341.12|339.12|341.37|339.37|341.37|339.37|341.12|339.12|16
1727375230000|2024-09-26 18:27:10|354.6|352.6|354.59|352.59|354.6|352.6|354.59|352.59|2
1727314520000|2024-09-26 01:35:20|341.36|339.36|341.2|339.2|341.48|339.48|341.2|339.2|16
1727375240000|2024-09-26 18:27:20|354.58|352.58|354.56|352.56|354.58|352.58|354.56|352.56|3
1727314530000|2024-09-26 01:35:30|341.16|339.16|341.07|339.07|341.16|339.16|341.02|339.02|15
1727375290000|2024-09-26 18:28:10|354.52|352.52|354.39|352.39|354.52|352.52|354.39|352.39|4
1727314540000|2024-09-26 01:35:40|341.06|339.06|340.97|338.97|341.07|339.07|340.97|338.97|10
1727375300000|2024-09-26 18:28:20|354.36|352.36|354.4|352.4|354.4|352.4|354.36|352.36|7
1727314550000|2024-09-26 01:35:50|340.94|338.94|340.88|338.88|340.96|338.96|340.86|338.86|9
1727375310000|2024-09-26 18:28:30|354.44|352.44|354.5|352.5|354.52|352.52|354.44|352.44|8
1727314560000|2024-09-26 01:36:00|340.87|338.87|340.84|338.84|340.92|338.92|340.72|338.72|25
1727375320000|2024-09-26 18:28:40|354.51|352.51|354.52|352.52|354.53|352.53|354.5|352.5|21
1727314570000|2024-09-26 01:36:10|340.85|338.85|340.71|338.71|340.85|338.85|340.68|338.68|17
1727375330000|2024-09-26 18:28:50|354.53|352.53|354.54|352.54|354.54|352.54|354.5|352.5|18
1727314580000|2024-09-26 01:36:20|340.72|338.72|340.62|338.62|340.72|338.72|340.62|338.62|6
1727375340000|2024-09-26 18:29:00|354.53|352.53|354.58|352.58|354.59|352.59|354.53|352.53|10
1727314590000|2024-09-26 01:36:30|340.63|338.63|340.46|338.46|340.64|338.64|340.46|338.46|22
1727375350000|2024-09-26 18:29:10|354.59|352.59|354.5|352.5|354.6|352.6|354.48|352.48|13
1727314600000|2024-09-26 01:36:40|340.44|338.44|340.43|338.43|340.5|338.5|340.41|338.41|15
1727375360000|2024-09-26 18:29:20|354.51|352.51|354.49|352.49|354.51|352.51|354.47|352.47|18
1727314610000|2024-09-26 01:36:50|340.46|338.46|340.41|338.41|340.47|338.47|340.4|338.4|11
1727375370000|2024-09-26 18:29:30|354.48|352.48|354.49|352.49|354.49|352.49|354.48|352.48|4
1727314620000|2024-09-26 01:37:00|340.4|338.4|340.41|338.41|340.42|338.42|340.4|338.4|6
1727375380000|2024-09-26 18:29:40|354.5|352.5|354.51|352.51|354.53|352.53|354.5|352.5|7
1727314630000|2024-09-26 01:37:10|340.42|338.42|340.54|338.54|340.58|338.58|340.42|338.42|29
1727375390000|2024-09-26 18:29:50|354.5|352.5|354.46|352.46|354.52|352.52|354.44|352.44|9
1727314640000|2024-09-26 01:37:20|340.52|338.52|340.45|338.45|340.59|338.59|340.44|338.44|24
1727375400000|2024-09-26 18:30:00|354.41|352.41|354.41|352.41|354.45|352.45|354.38|352.38|17
1727314650000|2024-09-26 01:37:30|340.44|338.44|340.43|338.43|340.45|338.45|340.4|338.4|17
1727375410000|2024-09-26 18:30:10|354.42|352.42|354.52|352.52|354.58|352.58|354.41|352.41|20
1727314660000|2024-09-26 01:37:40|340.42|338.42|340.4|338.4|340.46|338.46|340.4|338.4|12
1727375420000|2024-09-26 18:30:20|354.44|352.44|354.46|352.46|354.46|352.46|354.43|352.43|7
1727314680000|2024-09-26 01:38:00|340.35|338.35|340.4|338.4|340.4|338.4|340.35|338.35|8
1727375430000|2024-09-26 18:30:30|354.45|352.45|354.4|352.4|354.45|352.45|354.4|352.4|4
1727314690000|2024-09-26 01:38:10|340.39|338.39|340.33|338.33|340.39|338.39|340.33|338.33|5
1727375440000|2024-09-26 18:30:40|354.39|352.39|354.46|352.46|354.46|352.46|354.39|352.39|11
1727314700000|2024-09-26 01:38:20|340.37|338.37|340.14|338.14|340.38|338.38|340.1|338.1|16
1727375450000|2024-09-26 18:30:50|354.45|352.45|354.48|352.48|354.48|352.48|354.45|352.45|12
1727314710000|2024-09-26 01:38:30|340.13|338.13|340.06|338.06|340.13|338.13|339.99|337.99|16
1727375460000|2024-09-26 18:31:00|354.49|352.49|354.45|352.45|354.52|352.52|354.45|352.45|8
1727314720000|2024-09-26 01:38:40|340.08|338.08|340.01|338.01|340.13|338.13|340.01|338.01|19
1727375470000|2024-09-26 18:31:10|354.41|352.41|354.39|352.39|354.41|352.41|354.38|352.38|7
1727314730000|2024-09-26 01:38:50|340.02|338.02|340.04|338.04|340.04|338.04|340.01|338.01|13
1727375480000|2024-09-26 18:31:20|354.38|352.38|354.38|352.38|354.38|352.38|354.38|352.38|1
1727314740000|2024-09-26 01:39:00|340.03|338.03|340.15|338.15|340.18|338.18|340.03|338.03|21
1727375500000|2024-09-26 18:31:40|354.41|352.41|354.44|352.44|354.44|352.44|354.39|352.39|5
1727314750000|2024-09-26 01:39:10|340.18|338.18|340.36|338.36|340.37|338.37|340.18|338.18|27
1727375510000|2024-09-26 18:31:50|354.47|352.47|354.77|352.77|354.77|352.77|354.47|352.47|16
1727314760000|2024-09-26 01:39:20|340.35|338.35|340.71|338.71|340.72|338.72|340.33|338.33|27
1727375520000|2024-09-26 18:32:00|354.78|352.78|354.7|352.7|354.8|352.8|354.69|352.69|16
1727314770000|2024-09-26 01:39:30|340.7|338.7|340.82|338.82|340.82|338.82|340.7|338.7|19
1727375530000|2024-09-26 18:32:10|354.69|352.69|354.67|352.67|354.69|352.69|354.63|352.63|18
1727314780000|2024-09-26 01:39:40|340.85|338.85|340.79|338.79|340.9|338.9|340.79|338.79|17
1727375540000|2024-09-26 18:32:20|354.66|352.66|354.5|352.5|354.67|352.67|354.5|352.5|9
1727314790000|2024-09-26 01:39:50|340.78|338.78|340.69|338.69|340.83|338.83|340.68|338.68|20
1727375550000|2024-09-26 18:32:30|354.51|352.51|354.49|352.49|354.51|352.51|354.49|352.49|9
1727314800000|2024-09-26 01:40:00|340.7|338.7|340.99|338.99|340.99|338.99|340.7|338.7|24
1727375560000|2024-09-26 18:32:40|354.48|352.48|354.49|352.49|354.53|352.53|354.47|352.47|14
1727314810000|2024-09-26 01:40:10|340.97|338.97|340.82|338.82|340.98|338.98|340.8|338.8|26
1727375570000|2024-09-26 18:32:50|354.51|352.51|354.49|352.49|354.51|352.51|354.47|352.47|10
1727314820000|2024-09-26 01:40:20|340.76|338.76|340.85|338.85|340.87|338.87|340.67|338.67|29
1727375580000|2024-09-26 18:33:00|354.52|352.52|354.52|352.52|354.58|352.58|354.52|352.52|13
1727314830000|2024-09-26 01:40:30|340.84|338.84|341.17|339.17|341.17|339.17|340.81|338.81|21
1727375590000|2024-09-26 18:33:10|354.48|352.48|354.41|352.41|354.48|352.48|354.41|352.41|4
1727314840000|2024-09-26 01:40:40|341.16|339.16|341.07|339.07|341.2|339.2|341.06|339.06|28
1727375600000|2024-09-26 18:33:20|354.44|352.44|354.43|352.43|354.5|352.5|354.43|352.43|13
1727314850000|2024-09-26 01:40:50|341.06|339.06|341.33|339.33|341.37|339.37|341.06|339.06|30
1727375610000|2024-09-26 18:33:30|354.42|352.42|354.34|352.34|354.42|352.42|354.34|352.34|4
1727314860000|2024-09-26 01:41:00|341.32|339.32|341.35|339.35|341.39|339.39|341.24|339.24|28
1727375620000|2024-09-26 18:33:40|354.29|352.29|354.29|352.29|354.3|352.3|354.29|352.29|3
1727314870000|2024-09-26 01:41:10|341.37|339.37|341.24|339.24|341.37|339.37|341.11|339.11|30
1727375630000|2024-09-26 18:33:50|354.3|352.3|354.14|352.14|354.35|352.35|354.12|352.12|23
1727314880000|2024-09-26 01:41:20|341.22|339.22|341.32|339.32|341.36|339.36|341.15|339.15|22
1727375640000|2024-09-26 18:34:00|354.15|352.15|354.14|352.14|354.19|352.19|354.14|352.14|13
1727314890000|2024-09-26 01:41:30|341.29|339.29|341.11|339.11|341.39|339.39|341.08|339.08|26
1727375650000|2024-09-26 18:34:10|354.16|352.16|353.99|351.99|354.16|352.16|353.99|351.99|15
1727314900000|2024-09-26 01:41:40|341.17|339.17|341.34|339.34|341.39|339.39|341.16|339.16|21
1727375660000|2024-09-26 18:34:20|354.01|352.01|353.99|351.99|354.01|352.01|353.99|351.99|9
1727314910000|2024-09-26 01:41:50|341.35|339.35|341.28|339.28|341.37|339.37|341.22|339.22|25
1727375670000|2024-09-26 18:34:30|354|352|353.87|351.87|354|352|353.87|351.87|6
1727314920000|2024-09-26 01:42:00|341.27|339.27|341.44|339.44|341.45|339.45|341.21|339.21|25
1727375680000|2024-09-26 18:34:40|353.89|351.89|353.89|351.89|353.91|351.91|353.89|351.89|3
1727314930000|2024-09-26 01:42:10|341.45|339.45|341.58|339.58|341.61|339.61|341.42|339.42|24
1727375690000|2024-09-26 18:34:50|353.88|351.88|353.87|351.87|353.89|351.89|353.87|351.87|4
1727314940000|2024-09-26 01:42:20|341.57|339.57|341.74|339.74|341.78|339.78|341.57|339.57|20
1727375700000|2024-09-26 18:35:00|353.88|351.88|353.84|351.84|353.89|351.89|353.84|351.84|10
1727314950000|2024-09-26 01:42:30|341.76|339.76|341.68|339.68|341.77|339.77|341.66|339.66|19
1727375710000|2024-09-26 18:35:10|353.83|351.83|353.8|351.8|353.83|351.83|353.8|351.8|5
1727314960000|2024-09-26 01:42:40|341.66|339.66|341.61|339.61|341.66|339.66|341.57|339.57|18
1727375720000|2024-09-26 18:35:20|353.79|351.79|353.77|351.77|353.8|351.8|353.74|351.74|21
1727314970000|2024-09-26 01:42:50|341.62|339.62|341.42|339.42|341.69|339.69|341.42|339.42|20
1727375730000|2024-09-26 18:35:30|353.76|351.76|353.79|351.79|353.82|351.82|353.71|351.71|13
1727314980000|2024-09-26 01:43:00|341.47|339.47|341.36|339.36|341.48|339.48|341.28|339.28|22
1727375740000|2024-09-26 18:35:40|353.81|351.81|353.82|351.82|353.83|351.83|353.78|351.78|13
1727314990000|2024-09-26 01:43:10|341.37|339.37|341.42|339.42|341.49|339.49|341.37|339.37|17
1727375750000|2024-09-26 18:35:50|353.93|351.93|353.95|351.95|353.99|351.99|353.93|351.93|10
1727315000000|2024-09-26 01:43:20|341.43|339.43|341.29|339.29|341.49|339.49|341.28|339.28|15
1727375760000|2024-09-26 18:36:00|353.96|351.96|353.97|351.97|353.99|351.99|353.87|351.87|20
1727315010000|2024-09-26 01:43:30|341.3|339.3|341.4|339.4|341.41|339.41|341.28|339.28|25
1727375770000|2024-09-26 18:36:10|353.98|351.98|354.17|352.17|354.24|352.24|353.97|351.97|20
1727315020000|2024-09-26 01:43:40|341.39|339.39|341.5|339.5|341.5|339.5|341.34|339.34|15
1727375780000|2024-09-26 18:36:20|354.18|352.18|354.15|352.15|354.18|352.18|354.12|352.12|17
1727315030000|2024-09-26 01:43:50|341.49|339.49|341.44|339.44|341.49|339.49|341.35|339.35|21
1727375790000|2024-09-26 18:36:30|354.14|352.14|354.27|352.27|354.3|352.3|354.11|352.11|26
1727315040000|2024-09-26 01:44:00|341.46|339.46|341.62|339.62|341.63|339.63|341.37|339.37|20
1727375800000|2024-09-26 18:36:40|354.28|352.28|354.34|352.34|354.38|352.38|354.27|352.27|15
1727315050000|2024-09-26 01:44:10|341.63|339.63|341.86|339.86|341.86|339.86|341.63|339.63|21
1727375810000|2024-09-26 18:36:50|354.35|352.35|354.43|352.43|354.5|352.5|354.34|352.34|24
1727315060000|2024-09-26 01:44:20|341.88|339.88|341.82|339.82|341.92|339.92|341.8|339.8|19
1727375820000|2024-09-26 18:37:00|354.44|352.44|354.65|352.65|354.66|352.66|354.44|352.44|14
1727315070000|2024-09-26 01:44:30|341.81|339.81|341.78|339.78|341.84|339.84|341.77|339.77|18
1727375830000|2024-09-26 18:37:10|354.62|352.62|354.5|352.5|354.63|352.63|354.49|352.49|12
1727315080000|2024-09-26 01:44:40|341.77|339.77|341.85|339.85|341.85|339.85|341.77|339.77|9
1727375840000|2024-09-26 18:37:20|354.48|352.48|354.47|352.47|354.5|352.5|354.4|352.4|15
1727315090000|2024-09-26 01:44:50|341.87|339.87|341.82|339.82|341.88|339.88|341.8|339.8|11
1727375850000|2024-09-26 18:37:30|354.48|352.48|354.66|352.66|354.67|352.67|354.47|352.47|23
1727315100000|2024-09-26 01:45:00|341.84|339.84|341.94|339.94|341.95|339.95|341.81|339.81|21
1727375860000|2024-09-26 18:37:40|354.65|352.65|354.63|352.63|354.66|352.66|354.6|352.6|19
1727315110000|2024-09-26 01:45:10|341.9|339.9|342.02|340.02|342.05|340.05|341.86|339.86|22
1727375870000|2024-09-26 18:37:50|354.64|352.64|354.65|352.65|354.66|352.66|354.62|352.62|9
1727315120000|2024-09-26 01:45:20|342.01|340.01|341.94|339.94|342.08|340.08|341.94|339.94|20
1727375880000|2024-09-26 18:38:00|354.67|352.67|354.78|352.78|354.8|352.8|354.67|352.67|21
1727315130000|2024-09-26 01:45:30|341.95|339.95|342.01|340.01|342.01|340.01|341.87|339.87|22
1727375890000|2024-09-26 18:38:10|354.77|352.77|354.7|352.7|354.77|352.77|354.7|352.7|8
1727315140000|2024-09-26 01:45:40|342.02|340.02|341.93|339.93|342.05|340.05|341.93|339.93|12
1727375900000|2024-09-26 18:38:20|354.68|352.68|354.64|352.64|354.7|352.7|354.62|352.62|7
1727315150000|2024-09-26 01:45:50|341.94|339.94|342.03|340.03|342.03|340.03|341.94|339.94|15
1727375910000|2024-09-26 18:38:30|354.63|352.63|354.43|352.43|354.63|352.63|354.41|352.41|11
1727315160000|2024-09-26 01:46:00|342.01|340.01|342.1|340.1|342.12|340.12|341.93|339.93|22
1727375920000|2024-09-26 18:38:40|354.42|352.42|354.42|352.42|354.44|352.44|354.41|352.41|12
1727315170000|2024-09-26 01:46:10|342.08|340.08|342.03|340.03|342.09|340.09|341.95|339.95|28
1727375930000|2024-09-26 18:38:50|354.41|352.41|354.49|352.49|354.5|352.5|354.41|352.41|15
1727315180000|2024-09-26 01:46:20|342.08|340.08|342.11|340.11|342.14|340.14|342.08|340.08|14
1727375940000|2024-09-26 18:39:00|354.48|352.48|354.55|352.55|354.55|352.55|354.46|352.46|8
1727315190000|2024-09-26 01:46:30|342.1|340.1|341.98|339.98|342.15|340.15|341.98|339.98|20
1727375950000|2024-09-26 18:39:10|354.53|352.53|354.64|352.64|354.65|352.65|354.53|352.53|19
1727315200000|2024-09-26 01:46:40|342.03|340.03|342.05|340.05|342.07|340.07|341.93|339.93|21
1727375960000|2024-09-26 18:39:20|354.63|352.63|354.69|352.69|354.7|352.7|354.63|352.63|18
1727315210000|2024-09-26 01:46:50|342.07|340.07|342.13|340.13|342.18|340.18|342|340|23
1727375970000|2024-09-26 18:39:30|354.74|352.74|354.75|352.75|354.77|352.77|354.74|352.74|14
1727315220000|2024-09-26 01:47:00|342.11|340.11|342.02|340.02|342.11|340.11|342.02|340.02|18
1727375980000|2024-09-26 18:39:40|354.76|352.76|354.74|352.74|354.76|352.76|354.72|352.72|15
1727315230000|2024-09-26 01:47:10|342.04|340.04|342.12|340.12|342.19|340.19|342.02|340.02|26
1727375990000|2024-09-26 18:39:50|354.75|352.75|354.76|352.76|354.78|352.78|354.69|352.69|11
1727315240000|2024-09-26 01:47:20|342.11|340.11|342.21|340.21|342.27|340.27|342.09|340.09|22
1727376000000|2024-09-26 18:40:00|354.74|352.74|354.76|352.76|354.79|352.79|354.71|352.71|18
1727315250000|2024-09-26 01:47:30|342.22|340.22|342.34|340.34|342.34|340.34|342.17|340.17|23
1727376010000|2024-09-26 18:40:10|354.77|352.77|354.84|352.84|354.84|352.84|354.77|352.77|12
1727315260000|2024-09-26 01:47:40|342.33|340.33|342.3|340.3|342.36|340.36|342.29|340.29|20
1727376020000|2024-09-26 18:40:20|354.85|352.85|354.72|352.72|354.91|352.91|354.71|352.71|11
1727315270000|2024-09-26 01:47:50|342.29|340.29|342.38|340.38|342.4|340.4|342.29|340.29|18
1727376030000|2024-09-26 18:40:30|354.73|352.73|354.86|352.86|354.86|352.86|354.73|352.73|14
1727315280000|2024-09-26 01:48:00|342.37|340.37|342.38|340.38|342.42|340.42|342.33|340.33|18
1727376040000|2024-09-26 18:40:40|354.91|352.91|355.01|353.01|355.01|353.01|354.91|352.91|5
1727315290000|2024-09-26 01:48:10|342.41|340.41|342.33|340.33|342.44|340.44|342.29|340.29|18
1727376050000|2024-09-26 18:40:50|355.02|353.02|355.03|353.03|355.03|353.03|355.01|353.01|6
1727315300000|2024-09-26 01:48:20|342.32|340.32|342.21|340.21|342.32|340.32|342.15|340.15|22
1727376060000|2024-09-26 18:41:00|355.02|353.02|355.02|353.02|355.04|353.04|355.01|353.01|13
1727315310000|2024-09-26 01:48:30|342.23|340.23|342.15|340.15|342.24|340.24|342.15|340.15|21
1727376070000|2024-09-26 18:41:10|355.01|353.01|355.01|353.01|355.03|353.03|355.01|353.01|14
1727315320000|2024-09-26 01:48:40|342.19|340.19|341.98|339.98|342.19|340.19|341.97|339.97|18
1727376080000|2024-09-26 18:41:20|354.99|352.99|354.99|352.99|354.99|352.99|354.99|352.99|1
1727315330000|2024-09-26 01:48:50|341.97|339.97|342.02|340.02|342.03|340.03|341.97|339.97|13
1727376090000|2024-09-26 18:41:30|355.02|353.02|355.02|353.02|355.04|353.04|355|353|7
1727315340000|2024-09-26 01:49:00|342.01|340.01|342.23|340.23|342.23|340.23|341.97|339.97|21
1727376100000|2024-09-26 18:41:40|355.01|353.01|354.99|352.99|355.02|353.02|354.99|352.99|3
1727315350000|2024-09-26 01:49:10|342.19|340.19|342.1|340.1|342.2|340.2|342.06|340.06|21
1727376110000|2024-09-26 18:41:50|355|353|355|353|355|353|355|353|1
1727315360000|2024-09-26 01:49:20|342.11|340.11|342.11|340.11|342.19|340.19|342.08|340.08|28
1727376120000|2024-09-26 18:42:00|354.99|352.99|355.06|353.06|355.1|353.1|354.99|352.99|10
1727315370000|2024-09-26 01:49:30|342.12|340.12|342.11|340.11|342.2|340.2|342.11|340.11|10
1727376130000|2024-09-26 18:42:10|355.07|353.07|355.19|353.19|355.22|353.22|355.03|353.03|24
1727315380000|2024-09-26 01:49:40|342.12|340.12|342.32|340.32|342.35|340.35|342.12|340.12|18
1727376140000|2024-09-26 18:42:20|355.18|353.18|355.21|353.21|355.22|353.22|355.18|353.18|8
1727315390000|2024-09-26 01:49:50|342.31|340.31|342.23|340.23|342.33|340.33|342.23|340.23|17
1727376150000|2024-09-26 18:42:30|355.24|353.24|355.21|353.21|355.25|353.25|355.21|353.21|8
1727315400000|2024-09-26 01:50:00|342.24|340.24|342.44|340.44|342.44|340.44|342.24|340.24|18
1727376170000|2024-09-26 18:42:50|355.22|353.22|355.21|353.21|355.22|353.22|355.21|353.21|2
1727315410000|2024-09-26 01:50:10|342.43|340.43|342.43|340.43|342.52|340.52|342.39|340.39|21
1727376180000|2024-09-26 18:43:00|355.09|353.09|355.01|353.01|355.09|353.09|355.01|353.01|11
1727315420000|2024-09-26 01:50:20|342.42|340.42|342.68|340.68|342.71|340.71|342.4|340.4|26
1727376190000|2024-09-26 18:43:10|355.03|353.03|355.05|353.05|355.1|353.1|355.01|353.01|14
1727315430000|2024-09-26 01:50:30|342.67|340.67|342.47|340.47|342.7|340.7|342.47|340.47|26
1727376200000|2024-09-26 18:43:20|355.02|353.02|355.03|353.03|355.03|353.03|355|353|8
1727315440000|2024-09-26 01:50:40|342.46|340.46|342.46|340.46|342.46|340.46|342.33|340.33|24
1727376210000|2024-09-26 18:43:30|355.01|353.01|354.99|352.99|355.03|353.03|354.99|352.99|6
1727315450000|2024-09-26 01:50:50|342.45|340.45|342.54|340.54|342.67|340.67|342.44|340.44|22
1727376220000|2024-09-26 18:43:40|355|353|355.04|353.04|355.04|353.04|354.99|352.99|10
1727315460000|2024-09-26 01:51:00|342.49|340.49|342.48|340.48|342.55|340.55|342.47|340.47|22
1727376230000|2024-09-26 18:43:50|355.01|353.01|355|353|355.01|353.01|354.99|352.99|6
1727315470000|2024-09-26 01:51:10|342.47|340.47|342.56|340.56|342.57|340.57|342.46|340.46|18
1727376240000|2024-09-26 18:44:00|355.01|353.01|354.91|352.91|355.01|353.01|354.91|352.91|20
1727315480000|2024-09-26 01:51:20|342.55|340.55|342.55|340.55|342.65|340.65|342.53|340.53|20
1727376250000|2024-09-26 18:44:10|354.92|352.92|354.91|352.91|354.92|352.92|354.91|352.91|2
1727315490000|2024-09-26 01:51:30|342.54|340.54|342.53|340.53|342.56|340.56|342.53|340.53|4
1727376260000|2024-09-26 18:44:20|354.89|352.89|354.83|352.83|354.89|352.89|354.8|352.8|16
1727315500000|2024-09-26 01:51:40|342.46|340.46|342.56|340.56|342.56|340.56|342.45|340.45|11
1727376270000|2024-09-26 18:44:30|354.84|352.84|354.83|352.83|354.85|352.85|354.81|352.81|17
1727315510000|2024-09-26 01:51:50|342.59|340.59|342.52|340.52|342.59|340.59|342.51|340.51|9
1727376280000|2024-09-26 18:44:40|354.84|352.84|354.87|352.87|354.87|352.87|354.83|352.83|19
1727315520000|2024-09-26 01:52:00|342.51|340.51|342.7|340.7|342.81|340.81|342.5|340.5|23
1727376290000|2024-09-26 18:44:50|354.86|352.86|354.86|352.86|354.87|352.87|354.86|352.86|7
1727315530000|2024-09-26 01:52:10|342.68|340.68|342.76|340.76|342.78|340.78|342.65|340.65|17
1727376300000|2024-09-26 18:45:00|354.85|352.85|354.68|352.68|354.85|352.85|354.68|352.68|17
1727315540000|2024-09-26 01:52:20|342.75|340.75|342.83|340.83|342.85|340.85|342.75|340.75|16
1727376310000|2024-09-26 18:45:10|354.67|352.67|354.65|352.65|354.69|352.69|354.65|352.65|7
1727315550000|2024-09-26 01:52:30|342.82|340.82|342.85|340.85|342.93|340.93|342.82|340.82|10
1727376320000|2024-09-26 18:45:20|354.66|352.66|355.1|353.1|355.11|353.11|354.66|352.66|20
1727315560000|2024-09-26 01:52:40|342.86|340.86|342.87|340.87|342.87|340.87|342.86|340.86|2
1727376330000|2024-09-26 18:45:30|355.11|353.11|355.11|353.11|355.11|353.11|355|353|14
1727315570000|2024-09-26 01:52:50|342.86|340.86|342.73|340.73|342.86|340.86|342.73|340.73|5
1727376340000|2024-09-26 18:45:40|355.09|353.09|355.09|353.09|355.12|353.12|355.09|353.09|12
1727315580000|2024-09-26 01:53:00|342.74|340.74|342.84|340.84|342.85|340.85|342.74|340.74|13
1727376350000|2024-09-26 18:45:50|355.08|353.08|355.03|353.03|355.08|353.08|355.03|353.03|6
1727315590000|2024-09-26 01:53:10|342.83|340.83|342.85|340.85|342.85|340.85|342.81|340.81|9
1727376360000|2024-09-26 18:46:00|355.02|353.02|355.06|353.06|355.09|353.09|355.02|353.02|14
1727315600000|2024-09-26 01:53:20|342.87|340.87|342.76|340.76|342.87|340.87|342.76|340.76|14
1727376370000|2024-09-26 18:46:10|355.05|353.05|355.02|353.02|355.06|353.06|355.02|353.02|10
1727315610000|2024-09-26 01:53:30|342.73|340.73|342.62|340.62|342.77|340.77|342.62|340.62|22
1727376380000|2024-09-26 18:46:20|355.03|353.03|355.07|353.07|355.09|353.09|355.02|353.02|18
1727376390000|2024-09-26 18:46:30|355.06|353.06|355.28|353.28|355.28|353.28|355.06|353.06|12
1727315620000|2024-09-26 01:53:40|342.63|340.63|342.8|340.8|342.8|340.8|342.63|340.63|12
1727376400000|2024-09-26 18:46:40|355.29|353.29|355.21|353.21|355.32|353.32|355.2|353.2|16
1727315630000|2024-09-26 01:53:50|342.86|340.86|342.88|340.88|342.89|340.89|342.78|340.78|17
1727376410000|2024-09-26 18:46:50|355.2|353.2|355.12|353.12|355.21|353.21|355.12|353.12|13
1727376420000|2024-09-26 18:47:00|355.15|353.15|355.1|353.1|355.18|353.18|355.1|353.1|20
1727315640000|2024-09-26 01:54:00|342.87|340.87|342.97|340.97|343|341|342.86|340.86|14
1727376430000|2024-09-26 18:47:10|355.09|353.09|355.13|353.13|355.18|353.18|355.09|353.09|13
1727315650000|2024-09-26 01:54:10|342.96|340.96|342.86|340.86|342.96|340.96|342.81|340.81|12
1727376440000|2024-09-26 18:47:20|355.11|353.11|355.23|353.23|355.23|353.23|355.11|353.11|17
1727376450000|2024-09-26 18:47:30|355.26|353.26|355.25|353.25|355.26|353.26|355.24|353.24|6
1727315660000|2024-09-26 01:54:20|342.87|340.87|342.89|340.89|342.89|340.89|342.83|340.83|13
1727376460000|2024-09-26 18:47:40|355.22|353.22|355.22|353.22|355.23|353.23|355.22|353.22|3
1727315670000|2024-09-26 01:54:30|342.88|340.88|342.89|340.89|342.89|340.89|342.87|340.87|4
1727376470000|2024-09-26 18:47:50|355.23|353.23|355.23|353.23|355.25|353.25|355.23|353.23|14
1727315680000|2024-09-26 01:54:40|342.88|340.88|342.79|340.79|342.88|340.88|342.79|340.79|5
1727376480000|2024-09-26 18:48:00|355.24|353.24|355.23|353.23|355.27|353.27|355.23|353.23|11
1727315690000|2024-09-26 01:54:50|342.77|340.77|342.77|340.77|342.82|340.82|342.77|340.77|9
1727376490000|2024-09-26 18:48:10|355.2|353.2|355.25|353.25|355.25|353.25|355.16|353.16|13
1727315700000|2024-09-26 01:55:00|342.71|340.71|342.76|340.76|342.76|340.76|342.7|340.7|9
1727376500000|2024-09-26 18:48:20|355.26|353.26|355.12|353.12|355.28|353.28|355.12|353.12|18
1727315710000|2024-09-26 01:55:10|342.77|340.77|342.72|340.72|342.92|340.92|342.72|340.72|21
1727376510000|2024-09-26 18:48:30|355.11|353.11|355.21|353.21|355.22|353.22|355.1|353.1|15
1727315720000|2024-09-26 01:55:20|342.73|340.73|342.87|340.87|342.9|340.9|342.73|340.73|11
1727376520000|2024-09-26 18:48:40|355.2|353.2|355.28|353.28|355.33|353.33|355.2|353.2|17
1727315730000|2024-09-26 01:55:30|342.91|340.91|342.94|340.94|342.95|340.95|342.91|340.91|12
1727376530000|2024-09-26 18:48:50|355.29|353.29|355.26|353.26|355.32|353.32|355.26|353.26|13
1727315740000|2024-09-26 01:55:40|342.95|340.95|343.07|341.07|343.07|341.07|342.95|340.95|12
1727376540000|2024-09-26 18:49:00|355.25|353.25|355.11|353.11|355.25|353.25|355.08|353.08|13
1727315750000|2024-09-26 01:55:50|343.08|341.08|343.11|341.11|343.2|341.2|343.08|341.08|21
1727376550000|2024-09-26 18:49:10|355.1|353.1|355.05|353.05|355.11|353.11|355.04|353.04|17
1727315760000|2024-09-26 01:56:00|343.12|341.12|343.08|341.08|343.2|341.2|343.08|341.08|18
1727376560000|2024-09-26 18:49:20|355.04|353.04|355.04|353.04|355.06|353.06|354.99|352.99|12
1727315770000|2024-09-26 01:56:10|343.09|341.09|343.23|341.23|343.23|341.23|343.08|341.08|19
1727376570000|2024-09-26 18:49:30|355.05|353.05|354.95|352.95|355.05|353.05|354.94|352.94|12
1727315780000|2024-09-26 01:56:20|343.22|341.22|343.21|341.21|343.22|341.22|343.13|341.13|18
1727376580000|2024-09-26 18:49:40|354.94|352.94|354.95|352.95|354.97|352.97|354.93|352.93|12
1727315790000|2024-09-26 01:56:30|343.22|341.22|343.13|341.13|343.24|341.24|343.13|341.13|16
1727376590000|2024-09-26 18:49:50|354.93|352.93|354.88|352.88|354.93|352.93|354.87|352.87|19
1727315800000|2024-09-26 01:56:40|343.14|341.14|343.08|341.08|343.16|341.16|343.08|341.08|7
1727376600000|2024-09-26 18:50:00|354.87|352.87|354.92|352.92|354.93|352.93|354.85|352.85|17
1727315810000|2024-09-26 01:56:50|343.11|341.11|343.16|341.16|343.19|341.19|343.11|341.11|18
1727376610000|2024-09-26 18:50:10|354.93|352.93|354.94|352.94|354.94|352.94|354.86|352.86|15
1727315820000|2024-09-26 01:57:00|343.17|341.17|343.25|341.25|343.27|341.27|343.17|341.17|18
1727376620000|2024-09-26 18:50:20|354.95|352.95|354.9|352.9|354.95|352.95|354.9|352.9|7
1727315830000|2024-09-26 01:57:10|343.26|341.26|343.22|341.22|343.27|341.27|343.17|341.17|18
1727376630000|2024-09-26 18:50:30|354.91|352.91|355.07|353.07|355.12|353.12|354.88|352.88|15
1727315840000|2024-09-26 01:57:20|343.23|341.23|343.23|341.23|343.27|341.27|343.19|341.19|15
1727376640000|2024-09-26 18:50:40|355.08|353.08|355.05|353.05|355.1|353.1|355.04|353.04|7
1727315850000|2024-09-26 01:57:30|343.22|341.22|343.23|341.23|343.24|341.24|343.22|341.22|3
1727376650000|2024-09-26 18:50:50|355.04|353.04|354.99|352.99|355.06|353.06|354.98|352.98|22
1727315860000|2024-09-26 01:57:40|343.26|341.26|343.25|341.25|343.27|341.27|343.23|341.23|6
1727376660000|2024-09-26 18:51:00|354.98|352.98|354.9|352.9|355.01|353.01|354.9|352.9|20
1727315870000|2024-09-26 01:57:50|343.24|341.24|343.26|341.26|343.27|341.27|343.24|341.24|12
1727376670000|2024-09-26 18:51:10|354.91|352.91|354.95|352.95|354.98|352.98|354.9|352.9|24
1727315880000|2024-09-26 01:58:00|343.27|341.27|343.18|341.18|343.27|341.27|343.1|341.1|18
1727376680000|2024-09-26 18:51:20|354.96|352.96|354.87|352.87|354.96|352.96|354.86|352.86|21
1727315890000|2024-09-26 01:58:10|343.17|341.17|343.26|341.26|343.29|341.29|343.16|341.16|15
1727376690000|2024-09-26 18:51:30|354.88|352.88|354.87|352.87|354.89|352.89|354.87|352.87|12
1727315900000|2024-09-26 01:58:20|343.25|341.25|343.28|341.28|343.29|341.29|343.25|341.25|12
1727376700000|2024-09-26 18:51:40|354.88|352.88|354.87|352.87|354.89|352.89|354.87|352.87|8
1727315910000|2024-09-26 01:58:30|343.29|341.29|343.24|341.24|343.37|341.37|343.24|341.24|12
1727376710000|2024-09-26 18:51:50|354.86|352.86|354.9|352.9|354.91|352.91|354.86|352.86|11
1727315920000|2024-09-26 01:58:40|343.25|341.25|343.24|341.24|343.27|341.27|343.24|341.24|6
1727376720000|2024-09-26 18:52:00|354.94|352.94|354.99|352.99|355|353|354.94|352.94|11
1727315930000|2024-09-26 01:58:50|343.25|341.25|343.25|341.25|343.27|341.27|343.25|341.25|9
1727376730000|2024-09-26 18:52:10|354.98|352.98|354.97|352.97|354.99|352.99|354.94|352.94|10
1727315940000|2024-09-26 01:59:00|343.23|341.23|343.26|341.26|343.29|341.29|343.21|341.21|19
1727376740000|2024-09-26 18:52:20|354.96|352.96|355.1|353.1|355.12|353.12|354.96|352.96|20
1727315950000|2024-09-26 01:59:10|343.27|341.27|343.3|341.3|343.34|341.34|343.27|341.27|18
1727376750000|2024-09-26 18:52:30|355.11|353.11|355.11|353.11|355.12|353.12|355.1|353.1|13
1727315960000|2024-09-26 01:59:20|343.31|341.31|343.37|341.37|343.37|341.37|343.31|341.31|10
1727376760000|2024-09-26 18:52:40|355.12|353.12|355.13|353.13|355.17|353.17|355.1|353.1|11
1727315970000|2024-09-26 01:59:30|343.35|341.35|343.39|341.39|343.39|341.39|343.29|341.29|11
1727376770000|2024-09-26 18:52:50|355.14|353.14|355.15|353.15|355.15|353.15|355.1|353.1|23
1727315980000|2024-09-26 01:59:40|343.45|341.45|343.43|341.43|343.52|341.52|343.43|341.43|19
1727376780000|2024-09-26 18:53:00|355.17|353.17|355.12|353.12|355.18|353.18|355.12|353.12|11
1727315990000|2024-09-26 01:59:50|343.46|341.46|343.53|341.53|343.54|341.54|343.44|341.44|15
1727376790000|2024-09-26 18:53:10|355.14|353.14|355.13|353.13|355.14|353.14|355.12|353.12|12
1727316000000|2024-09-26 02:00:00|343.52|341.52|343.54|341.54|343.56|341.56|343.5|341.5|18
1727376800000|2024-09-26 18:53:20|355.14|353.14|355.19|353.19|355.19|353.19|355.13|353.13|9
1727316010000|2024-09-26 02:00:10|343.53|341.53|343.44|341.44|343.53|341.53|343.43|341.43|14
1727376810000|2024-09-26 18:53:30|355.2|353.2|355.29|353.29|355.3|353.3|355.2|353.2|9
1727316020000|2024-09-26 02:00:20|343.45|341.45|343.45|341.45|343.5|341.5|343.36|341.36|11
1727376820000|2024-09-26 18:53:40|355.31|353.31|355.5|353.5|355.5|353.5|355.31|353.31|19
1727316030000|2024-09-26 02:00:30|343.41|341.41|343.51|341.51|343.51|341.51|343.36|341.36|12
1727376830000|2024-09-26 18:53:50|355.48|353.48|355.5|353.5|355.5|353.5|355.46|353.46|13
1727316040000|2024-09-26 02:00:40|343.5|341.5|343.55|341.55|343.56|341.56|343.49|341.49|17
1727376840000|2024-09-26 18:54:00|355.51|353.51|355.59|353.59|355.6|353.6|355.49|353.49|15
1727316050000|2024-09-26 02:00:50|343.54|341.54|343.71|341.71|343.71|341.71|343.5|341.5|18
1727376850000|2024-09-26 18:54:10|355.6|353.6|355.6|353.6|355.61|353.61|355.6|353.6|3
1727316060000|2024-09-26 02:01:00|343.7|341.7|343.86|341.86|343.86|341.86|343.66|341.66|25
1727376860000|2024-09-26 18:54:20|355.59|353.59|355.63|353.63|355.64|353.64|355.59|353.59|13
1727316070000|2024-09-26 02:01:10|343.85|341.85|343.76|341.76|343.86|341.86|343.74|341.74|16
1727376870000|2024-09-26 18:54:30|355.64|353.64|355.73|353.73|355.73|353.73|355.63|353.63|20
1727316080000|2024-09-26 02:01:20|343.77|341.77|343.65|341.65|343.79|341.79|343.58|341.58|17
1727376880000|2024-09-26 18:54:40|355.74|353.74|355.88|353.88|355.88|353.88|355.74|353.74|16
1727316090000|2024-09-26 02:01:30|343.64|341.64|343.61|341.61|343.64|341.64|343.54|341.54|22
1727376890000|2024-09-26 18:54:50|355.89|353.89|355.91|353.91|355.91|353.91|355.88|353.88|9
1727316100000|2024-09-26 02:01:40|343.62|341.62|343.71|341.71|343.71|341.71|343.61|341.61|24
1727376900000|2024-09-26 18:55:00|355.9|353.9|355.75|353.75|355.92|353.92|355.74|353.74|11
1727316110000|2024-09-26 02:01:50|343.72|341.72|343.76|341.76|343.76|341.76|343.69|341.69|15
1727376910000|2024-09-26 18:55:10|355.79|353.79|355.85|353.85|355.86|353.86|355.77|353.77|15
1727316120000|2024-09-26 02:02:00|343.77|341.77|343.95|341.95|344.03|342.03|343.77|341.77|24
1727376920000|2024-09-26 18:55:20|355.84|353.84|355.79|353.79|355.84|353.84|355.75|353.75|7
1727316130000|2024-09-26 02:02:10|343.93|341.93|343.92|341.92|344.04|342.04|343.83|341.83|25
1727376930000|2024-09-26 18:55:30|355.8|353.8|355.92|353.92|355.92|353.92|355.79|353.79|14
1727316140000|2024-09-26 02:02:20|343.93|341.93|343.87|341.87|343.96|341.96|343.87|341.87|11
1727316150000|2024-09-26 02:02:30|343.91|341.91|343.82|341.82|344.01|342.01|343.79|341.79|16
1727376940000|2024-09-26 18:55:40|355.91|353.91|355.95|353.95|355.95|353.95|355.88|353.88|10
1727316160000|2024-09-26 02:02:40|343.81|341.81|343.85|341.85|343.85|341.85|343.81|341.81|5
1727376950000|2024-09-26 18:55:50|355.91|353.91|355.83|353.83|355.92|353.92|355.83|353.83|13
1727316170000|2024-09-26 02:02:50|343.83|341.83|343.8|341.8|343.88|341.88|343.8|341.8|11
1727376960000|2024-09-26 18:56:00|355.82|353.82|355.77|353.77|355.84|353.84|355.77|353.77|6
1727316180000|2024-09-26 02:03:00|343.76|341.76|343.86|341.86|343.86|341.86|343.69|341.69|20
1727376970000|2024-09-26 18:56:10|355.74|353.74|355.74|353.74|355.75|353.75|355.74|353.74|3
1727316190000|2024-09-26 02:03:10|343.89|341.89|343.93|341.93|344.06|342.06|343.89|341.89|17
1727377000000|2024-09-26 18:56:40|355.78|353.78|355.79|353.79|355.79|353.79|355.78|353.78|2
1727316200000|2024-09-26 02:03:20|343.95|341.95|344.05|342.05|344.05|342.05|343.95|341.95|13
1727377010000|2024-09-26 18:56:50|355.8|353.8|355.88|353.88|355.92|353.92|355.78|353.78|25
1727316210000|2024-09-26 02:03:30|344.03|342.03|343.82|341.82|344.06|342.06|343.82|341.82|15
1727377020000|2024-09-26 18:57:00|355.91|353.91|355.9|353.9|355.92|353.92|355.86|353.86|18
1727316220000|2024-09-26 02:03:40|343.76|341.76|343.63|341.63|343.78|341.78|343.62|341.62|16
1727377030000|2024-09-26 18:57:10|355.89|353.89|355.89|353.89|355.9|353.9|355.88|353.88|11
1727316230000|2024-09-26 02:03:50|343.66|341.66|343.76|341.76|343.8|341.8|343.66|341.66|12
1727377040000|2024-09-26 18:57:20|355.9|353.9|355.95|353.95|355.95|353.95|355.9|353.9|16
1727316240000|2024-09-26 02:04:00|343.77|341.77|343.66|341.66|343.78|341.78|343.63|341.63|23
1727377050000|2024-09-26 18:57:30|355.94|353.94|355.97|353.97|356|354|355.94|353.94|14
1727316250000|2024-09-26 02:04:10|343.64|341.64|343.65|341.65|343.67|341.67|343.6|341.6|14
1727377060000|2024-09-26 18:57:40|355.98|353.98|355.96|353.96|355.99|353.99|355.96|353.96|12
1727316260000|2024-09-26 02:04:20|343.64|341.64|343.36|341.36|343.64|341.64|343.36|341.36|16
1727377080000|2024-09-26 18:58:00|355.98|353.98|356|354|356.03|354.03|355.96|353.96|9
1727316270000|2024-09-26 02:04:30|343.38|341.38|343.39|341.39|343.41|341.41|343.38|341.38|11
1727377090000|2024-09-26 18:58:10|355.99|353.99|356.01|354.01|356.02|354.02|355.98|353.98|12
1727316280000|2024-09-26 02:04:40|343.38|341.38|343.14|341.14|343.38|341.38|343.1|341.1|15
1727377100000|2024-09-26 18:58:20|356.02|354.02|356.03|354.03|356.04|354.04|355.99|353.99|15
1727316290000|2024-09-26 02:04:50|343.16|341.16|343|341|343.17|341.17|342.96|340.96|15
1727377110000|2024-09-26 18:58:30|356.06|354.06|356.31|354.31|356.36|354.36|356.06|354.06|19
1727316300000|2024-09-26 02:05:00|342.99|340.99|343.17|341.17|343.17|341.17|342.97|340.97|15
1727377120000|2024-09-26 18:58:40|356.32|354.32|356.29|354.29|356.35|354.35|356.27|354.27|17
1727316310000|2024-09-26 02:05:10|343.18|341.18|343.12|341.12|343.24|341.24|343.12|341.12|13
1727377130000|2024-09-26 18:58:50|356.22|354.22|356.2|354.2|356.22|354.22|356.2|354.2|7
1727316320000|2024-09-26 02:05:20|343.13|341.13|343.17|341.17|343.2|341.2|343.13|341.13|12
1727377170000|2024-09-26 18:59:30|356.22|354.22|356.32|354.32|356.35|354.35|356.21|354.21|19
1727316330000|2024-09-26 02:05:30|343.18|341.18|343.36|341.36|343.36|341.36|343.18|341.18|10
1727377180000|2024-09-26 18:59:40|356.31|354.31|356.28|354.28|356.31|354.31|356.27|354.27|6
1727316340000|2024-09-26 02:05:40|343.38|341.38|343.53|341.53|343.54|341.54|343.38|341.38|10
1727377190000|2024-09-26 18:59:50|356.29|354.29|356.33|354.33|356.35|354.35|356.28|354.28|16
1727316350000|2024-09-26 02:05:50|343.54|341.54|343.46|341.46|343.56|341.56|343.43|341.43|19
1727377200000|2024-09-26 19:00:00|356.37|354.37|356.2|354.2|356.37|354.37|356.2|354.2|20
1727316360000|2024-09-26 02:06:00|343.47|341.47|343.45|341.45|343.54|341.54|343.45|341.45|16
1727377210000|2024-09-26 19:00:10|356.15|354.15|356.1|354.1|356.15|354.15|356.1|354.1|4
1727316370000|2024-09-26 02:06:10|343.41|341.41|343.34|341.34|343.41|341.41|343.34|341.34|12
1727377220000|2024-09-26 19:00:20|356.14|354.14|356.15|354.15|356.15|354.15|356.1|354.1|8
1727316380000|2024-09-26 02:06:20|343.35|341.35|343.36|341.36|343.44|341.44|343.34|341.34|18
1727377230000|2024-09-26 19:00:30|356.17|354.17|356.1|354.1|356.17|354.17|356.1|354.1|7
1727316390000|2024-09-26 02:06:30|343.35|341.35|343.36|341.36|343.37|341.37|343.35|341.35|7
1727377240000|2024-09-26 19:00:40|356.06|354.06|355.96|353.96|356.06|354.06|355.94|353.94|10
1727316400000|2024-09-26 02:06:40|343.35|341.35|343.42|341.42|343.47|341.47|343.31|341.31|12
1727377250000|2024-09-26 19:00:50|355.98|353.98|355.97|353.97|355.99|353.99|355.97|353.97|8
1727316410000|2024-09-26 02:06:50|343.41|341.41|343.24|341.24|343.41|341.41|343.24|341.24|16
1727377260000|2024-09-26 19:01:00|356|354|356.16|354.16|356.16|354.16|356|354|19
1727316420000|2024-09-26 02:07:00|343.23|341.23|343.28|341.28|343.28|341.28|343.12|341.12|16
1727377270000|2024-09-26 19:01:10|356.15|354.15|356.15|354.15|356.15|354.15|356.15|354.15|1
1727316430000|2024-09-26 02:07:10|343.25|341.25|343.27|341.27|343.29|341.29|343.24|341.24|19
1727377280000|2024-09-26 19:01:20|356.14|354.14|356.13|354.13|356.14|354.14|356.13|354.13|2
1727316440000|2024-09-26 02:07:20|343.28|341.28|343.29|341.29|343.33|341.33|343.28|341.28|13
1727377290000|2024-09-26 19:01:30|356.12|354.12|356.08|354.08|356.12|354.12|356.08|354.08|5
1727316450000|2024-09-26 02:07:30|343.31|341.31|343.28|341.28|343.4|341.4|343.27|341.27|14
1727377300000|2024-09-26 19:01:40|356.07|354.07|356.06|354.06|356.07|354.07|356.06|354.06|2
1727316460000|2024-09-26 02:07:40|343.29|341.29|343.36|341.36|343.38|341.38|343.29|341.29|12
1727377310000|2024-09-26 19:01:50|356.05|354.05|356.04|354.04|356.05|354.05|356.04|354.04|2
1727316470000|2024-09-26 02:07:50|343.35|341.35|343.49|341.49|343.49|341.49|343.35|341.35|16
1727377320000|2024-09-26 19:02:00|356.06|354.06|356.09|354.09|356.11|354.11|356.06|354.06|4
1727316480000|2024-09-26 02:08:00|343.48|341.48|343.52|341.52|343.54|341.54|343.29|341.29|28
1727377330000|2024-09-26 19:02:10|356.14|354.14|356.45|354.45|356.46|354.46|356.14|354.14|12
1727316490000|2024-09-26 02:08:10|343.5|341.5|343.66|341.66|343.7|341.7|343.49|341.49|17
1727377340000|2024-09-26 19:02:20|356.46|354.46|356.46|354.46|356.46|354.46|356.39|354.39|14
1727316500000|2024-09-26 02:08:20|343.64|341.64|343.61|341.61|343.65|341.65|343.61|341.61|14
1727377350000|2024-09-26 19:02:30|356.47|354.47|356.57|354.57|356.59|354.59|356.46|354.46|20
1727316510000|2024-09-26 02:08:30|343.62|341.62|343.76|341.76|343.78|341.78|343.62|341.62|10
1727377360000|2024-09-26 19:02:40|356.58|354.58|356.63|354.63|356.63|354.63|356.56|354.56|6
1727316520000|2024-09-26 02:08:40|343.75|341.75|343.77|341.77|343.79|341.79|343.74|341.74|13
1727377370000|2024-09-26 19:02:50|356.7|354.7|356.75|354.75|356.78|354.78|356.7|354.7|7
1727316530000|2024-09-26 02:08:50|343.76|341.76|343.77|341.77|343.78|341.78|343.75|341.75|8
1727377380000|2024-09-26 19:03:00|356.73|354.73|356.65|354.65|356.73|354.73|356.62|354.62|21
1727316540000|2024-09-26 02:09:00|343.76|341.76|343.72|341.72|343.76|341.76|343.71|341.71|10
1727377390000|2024-09-26 19:03:10|356.66|354.66|356.62|354.62|356.66|354.66|356.6|354.6|12
1727316550000|2024-09-26 02:09:10|343.73|341.73|343.71|341.71|343.78|341.78|343.69|341.69|12
1727377400000|2024-09-26 19:03:20|356.7|354.7|356.95|354.95|356.96|354.96|356.7|354.7|11
1727316560000|2024-09-26 02:09:20|343.76|341.76|343.85|341.85|343.86|341.86|343.75|341.75|13
1727377410000|2024-09-26 19:03:30|356.93|354.93|356.94|354.94|356.98|354.98|356.91|354.91|12
1727316570000|2024-09-26 02:09:30|343.86|341.86|343.73|341.73|343.86|341.86|343.7|341.7|12
1727377420000|2024-09-26 19:03:40|356.99|354.99|357.01|355.01|357.02|355.02|356.98|354.98|7
1727316580000|2024-09-26 02:09:40|343.74|341.74|343.78|341.78|343.78|341.78|343.67|341.67|12
1727377430000|2024-09-26 19:03:50|357|355|356.97|354.97|357.02|355.02|356.94|354.94|14
1727316590000|2024-09-26 02:09:50|343.77|341.77|343.71|341.71|343.77|341.77|343.7|341.7|11
1727377440000|2024-09-26 19:04:00|356.98|354.98|356.97|354.97|357.01|355.01|356.96|354.96|14
1727316600000|2024-09-26 02:10:00|343.74|341.74|343.87|341.87|343.9|341.9|343.74|341.74|18
1727377450000|2024-09-26 19:04:10|356.98|354.98|356.97|354.97|356.99|354.99|356.97|354.97|3
1727316610000|2024-09-26 02:10:10|343.88|341.88|343.95|341.95|343.96|341.96|343.88|341.88|12
1727377460000|2024-09-26 19:04:20|356.94|354.94|357.06|355.06|357.08|355.08|356.93|354.93|18
1727316620000|2024-09-26 02:10:20|343.96|341.96|343.94|341.94|344|342|343.93|341.93|15
1727377470000|2024-09-26 19:04:30|357.05|355.05|357.02|355.02|357.07|355.07|357.02|355.02|12
1727316630000|2024-09-26 02:10:30|343.93|341.93|343.81|341.81|343.93|341.93|343.8|341.8|17
1727377480000|2024-09-26 19:04:40|356.83|354.83|356.6|354.6|356.83|354.83|356.6|354.6|9
1727316640000|2024-09-26 02:10:40|343.82|341.82|343.78|341.78|343.82|341.82|343.78|341.78|8
1727377490000|2024-09-26 19:04:50|356.63|354.63|357|355|357|355|356.6|354.6|15
1727316650000|2024-09-26 02:10:50|343.76|341.76|344.01|342.01|344.01|342.01|343.74|341.74|13
1727377500000|2024-09-26 19:05:00|357.03|355.03|357.05|355.05|357.07|355.07|356.97|354.97|22
1727316660000|2024-09-26 02:11:00|344.03|342.03|343.95|341.95|344.03|342.03|343.91|341.91|19
1727377510000|2024-09-26 19:05:10|357|355|357.03|355.03|357.07|355.07|357|355|17
1727316670000|2024-09-26 02:11:10|343.96|341.96|344.04|342.04|344.05|342.05|343.95|341.95|8
1727377520000|2024-09-26 19:05:20|357.01|355.01|356.98|354.98|357.04|355.04|356.98|354.98|17
1727316680000|2024-09-26 02:11:20|344.07|342.07|344.02|342.02|344.07|342.07|344.01|342.01|20
1727377530000|2024-09-26 19:05:30|356.97|354.97|356.96|354.96|356.97|354.97|356.93|354.93|5
1727316690000|2024-09-26 02:11:30|344|342|343.98|341.98|344|342|343.96|341.96|6
1727377540000|2024-09-26 19:05:40|357|355|356.89|354.89|357|355|356.86|354.86|14
1727316700000|2024-09-26 02:11:40|343.99|341.99|343.87|341.87|343.99|341.99|343.86|341.86|6
1727377550000|2024-09-26 19:05:50|356.87|354.87|356.83|354.83|356.87|354.87|356.83|354.83|14
1727316710000|2024-09-26 02:11:50|343.88|341.88|344.04|342.04|344.05|342.05|343.87|341.87|17
1727316720000|2024-09-26 02:12:00|344.05|342.05|343.91|341.91|344.07|342.07|343.91|341.91|16
1727377560000|2024-09-26 19:06:00|356.8|354.8|356.82|354.82|356.89|354.89|356.79|354.79|14
1727316730000|2024-09-26 02:12:10|343.89|341.89|343.96|341.96|344|342|343.89|341.89|13
1727377570000|2024-09-26 19:06:10|356.76|354.76|356.69|354.69|356.76|354.76|356.68|354.68|13
1727316740000|2024-09-26 02:12:20|343.97|341.97|343.98|341.98|343.98|341.98|343.96|341.96|6
1727377580000|2024-09-26 19:06:20|356.68|354.68|356.71|354.71|356.71|354.71|356.68|354.68|3
1727316750000|2024-09-26 02:12:30|343.99|341.99|343.87|341.87|343.99|341.99|343.86|341.86|9
1727377590000|2024-09-26 19:06:30|356.7|354.7|356.68|354.68|356.7|354.7|356.68|354.68|2
1727316760000|2024-09-26 02:12:40|343.88|341.88|343.82|341.82|343.88|341.88|343.8|341.8|16
1727377600000|2024-09-26 19:06:40|356.57|354.57|356.38|354.38|356.57|354.57|356.37|354.37|10
1727316770000|2024-09-26 02:12:50|343.81|341.81|343.91|341.91|343.92|341.92|343.78|341.78|18
1727377610000|2024-09-26 19:06:50|356.39|354.39|356.39|354.39|356.42|354.42|356.37|354.37|17
1727316780000|2024-09-26 02:13:00|343.92|341.92|343.93|341.93|343.96|341.96|343.92|341.92|10
1727377620000|2024-09-26 19:07:00|356.41|354.41|356.39|354.39|356.44|354.44|356.39|354.39|19
1727316790000|2024-09-26 02:13:10|343.94|341.94|343.93|341.93|343.94|341.94|343.89|341.89|9
1727377630000|2024-09-26 19:07:10|356.38|354.38|356.47|354.47|356.47|354.47|356.36|354.36|14
1727316800000|2024-09-26 02:13:20|343.95|341.95|343.94|341.94|343.95|341.95|343.92|341.92|13
1727377640000|2024-09-26 19:07:20|356.46|354.46|356.51|354.51|356.53|354.53|356.45|354.45|14
1727316810000|2024-09-26 02:13:30|343.93|341.93|343.92|341.92|343.97|341.97|343.92|341.92|11
1727377650000|2024-09-26 19:07:30|356.52|354.52|356.48|354.48|356.53|354.53|356.48|354.48|10
1727316820000|2024-09-26 02:13:40|343.91|341.91|343.78|341.78|343.91|341.91|343.78|341.78|12
1727377660000|2024-09-26 19:07:40|356.44|354.44|356.26|354.26|356.44|354.44|356.26|354.26|8
1727316830000|2024-09-26 02:13:50|343.79|341.79|343.86|341.86|343.87|341.87|343.79|341.79|12
1727377670000|2024-09-26 19:07:50|356.27|354.27|356.19|354.19|356.27|354.27|356.19|354.19|10
1727316840000|2024-09-26 02:14:00|343.87|341.87|343.85|341.85|343.91|341.91|343.85|341.85|13
1727377680000|2024-09-26 19:08:00|356.17|354.17|356.23|354.23|356.25|354.25|356.17|354.17|23
1727316850000|2024-09-26 02:14:10|343.86|341.86|343.91|341.91|343.92|341.92|343.86|341.86|10
1727377690000|2024-09-26 19:08:10|356.24|354.24|356.19|354.19|356.24|354.24|356.18|354.18|12
1727316860000|2024-09-26 02:14:20|343.9|341.9|343.87|341.87|343.9|341.9|343.86|341.86|9
1727377700000|2024-09-26 19:08:20|356.2|354.2|356.14|354.14|356.2|354.2|356.1|354.1|11
1727316870000|2024-09-26 02:14:30|343.86|341.86|343.65|341.65|343.87|341.87|343.64|341.64|13
1727377710000|2024-09-26 19:08:30|356.11|354.11|356.08|354.08|356.11|354.11|356.06|354.06|9
1727316880000|2024-09-26 02:14:40|343.64|341.64|343.63|341.63|343.66|341.66|343.62|341.62|15
1727377720000|2024-09-26 19:08:40|356.11|354.11|356.09|354.09|356.12|354.12|356.08|354.08|9
1727316890000|2024-09-26 02:14:50|343.64|341.64|343.65|341.65|343.65|341.65|343.62|341.62|10
1727377730000|2024-09-26 19:08:50|356.11|354.11|356.09|354.09|356.11|354.11|356.07|354.07|8
1727316900000|2024-09-26 02:15:00|343.66|341.66|343.73|341.73|343.78|341.78|343.64|341.64|18
1727377740000|2024-09-26 19:09:00|356.1|354.1|356.21|354.21|356.25|354.25|356.1|354.1|24
1727316910000|2024-09-26 02:15:10|343.66|341.66|343.74|341.74|343.75|341.75|343.66|341.66|11
1727377750000|2024-09-26 19:09:10|356.2|354.2|356.1|354.1|356.25|354.25|356.1|354.1|22
1727316920000|2024-09-26 02:15:20|343.72|341.72|343.71|341.71|343.73|341.73|343.69|341.69|5
1727377760000|2024-09-26 19:09:20|356.09|354.09|356.1|354.1|356.11|354.11|356.08|354.08|5
1727316930000|2024-09-26 02:15:30|343.72|341.72|343.72|341.72|343.74|341.74|343.7|341.7|9
1727377770000|2024-09-26 19:09:30|356.09|354.09|356.03|354.03|356.09|354.09|356|354|11
1727316940000|2024-09-26 02:15:40|343.73|341.73|343.77|341.77|343.78|341.78|343.73|341.73|14
1727377780000|2024-09-26 19:09:40|356.08|354.08|356.07|354.07|356.09|354.09|356.06|354.06|10
1727316950000|2024-09-26 02:15:50|343.78|341.78|343.77|341.77|343.79|341.79|343.77|341.77|6
1727377790000|2024-09-26 19:09:50|356.08|354.08|356.1|354.1|356.1|354.1|356.07|354.07|8
1727316960000|2024-09-26 02:16:00|343.78|341.78|343.86|341.86|343.86|341.86|343.78|341.78|8
1727377800000|2024-09-26 19:10:00|356.11|354.11|356.15|354.15|356.15|354.15|356.11|354.11|5
1727316970000|2024-09-26 02:16:10|343.87|341.87|343.97|341.97|343.98|341.98|343.87|341.87|11
1727377810000|2024-09-26 19:10:10|356.14|354.14|356.13|354.13|356.14|354.14|356.13|354.13|2
1727316980000|2024-09-26 02:16:20|343.94|341.94|344.06|342.06|344.08|342.08|343.93|341.93|17
1727377820000|2024-09-26 19:10:20|356.1|354.1|356.11|354.11|356.13|354.13|356.1|354.1|6
1727316990000|2024-09-26 02:16:30|344.1|342.1|344.03|342.03|344.11|342.11|344.03|342.03|11
1727377830000|2024-09-26 19:10:30|356.13|354.13|356.13|354.13|356.13|354.13|356.11|354.11|3
1727317000000|2024-09-26 02:16:40|344.02|342.02|343.97|341.97|344.02|342.02|343.97|341.97|10
1727377840000|2024-09-26 19:10:40|356.11|354.11|356.13|354.13|356.13|354.13|356.02|354.02|13
1727317010000|2024-09-26 02:16:50|343.96|341.96|343.88|341.88|343.96|341.96|343.88|341.88|6
1727377850000|2024-09-26 19:10:50|356.16|354.16|356.16|354.16|356.16|354.16|356.16|354.16|1
1727317020000|2024-09-26 02:17:00|343.89|341.89|344.03|342.03|344.04|342.04|343.87|341.87|17
1727377860000|2024-09-26 19:11:00|356.15|354.15|356.1|354.1|356.15|354.15|356.07|354.07|14
1727317030000|2024-09-26 02:17:10|344.04|342.04|343.97|341.97|344.04|342.04|343.97|341.97|15
1727377870000|2024-09-26 19:11:10|356.09|354.09|355.95|353.95|356.1|354.1|355.95|353.95|9
1727317040000|2024-09-26 02:17:20|343.98|341.98|343.99|341.99|344.03|342.03|343.98|341.98|11
1727377880000|2024-09-26 19:11:20|355.96|353.96|355.84|353.84|355.97|353.97|355.82|353.82|20
1727317050000|2024-09-26 02:17:30|344|342|344.04|342.04|344.04|342.04|343.99|341.99|10
1727377890000|2024-09-26 19:11:30|355.77|353.77|355.85|353.85|355.87|353.87|355.75|353.75|9
1727317060000|2024-09-26 02:17:40|344.05|342.05|344.03|342.03|344.06|342.06|344.02|342.02|5
1727377900000|2024-09-26 19:11:40|355.84|353.84|355.85|353.85|355.87|353.87|355.84|353.84|8
1727317070000|2024-09-26 02:17:50|344|342|344.05|342.05|344.05|342.05|343.97|341.97|14
1727377910000|2024-09-26 19:11:50|355.86|353.86|355.86|353.86|355.88|353.88|355.85|353.85|12
1727317080000|2024-09-26 02:18:00|344.04|342.04|344.17|342.17|344.23|342.23|344.04|342.04|14
1727377920000|2024-09-26 19:12:00|355.85|353.85|355.77|353.77|355.85|353.85|355.77|353.77|10
1727317090000|2024-09-26 02:18:10|344.16|342.16|344.15|342.15|344.18|342.18|344.12|342.12|12
1727377930000|2024-09-26 19:12:10|355.78|353.78|355.77|353.77|355.79|353.79|355.77|353.77|3
1727317100000|2024-09-26 02:18:20|344.14|342.14|343.96|341.96|344.14|342.14|343.96|341.96|10
1727377950000|2024-09-26 19:12:30|355.75|353.75|355.74|353.74|355.75|353.75|355.72|353.72|4
1727317110000|2024-09-26 02:18:30|343.97|341.97|344.03|342.03|344.03|342.03|343.97|341.97|11
1727377960000|2024-09-26 19:12:40|355.73|353.73|355.73|353.73|355.74|353.74|355.73|353.73|7
1727317120000|2024-09-26 02:18:40|344.02|342.02|344.04|342.04|344.05|342.05|344.02|342.02|9
1727377970000|2024-09-26 19:12:50|355.74|353.74|355.72|353.72|355.76|353.76|355.7|353.7|18
1727317130000|2024-09-26 02:18:50|344.01|342.01|344.01|342.01|344.02|342.02|344|342|10
1727377980000|2024-09-26 19:13:00|355.73|353.73|355.77|353.77|355.77|353.77|355.73|353.73|9
1727317140000|2024-09-26 02:19:00|344.02|342.02|343.94|341.94|344.03|342.03|343.94|341.94|11
1727377990000|2024-09-26 19:13:10|355.76|353.76|355.77|353.77|355.77|353.77|355.76|353.76|6
1727317150000|2024-09-26 02:19:10|343.95|341.95|343.99|341.99|343.99|341.99|343.94|341.94|6
1727378000000|2024-09-26 19:13:20|355.82|353.82|355.83|353.83|355.83|353.83|355.82|353.82|2
1727317160000|2024-09-26 02:19:20|343.98|341.98|343.97|341.97|343.98|341.98|343.97|341.97|2
1727378010000|2024-09-26 19:13:30|355.96|353.96|356.02|354.02|356.04|354.04|355.96|353.96|6
1727317170000|2024-09-26 02:19:30|343.96|341.96|343.93|341.93|343.96|341.96|343.93|341.93|5
1727378020000|2024-09-26 19:13:40|356.04|354.04|356.06|354.06|356.07|354.07|356.04|354.04|5
1727317180000|2024-09-26 02:19:40|343.92|341.92|343.85|341.85|343.92|341.92|343.84|341.84|7
1727378030000|2024-09-26 19:13:50|356.09|354.09|356.09|354.09|356.09|354.09|356.09|354.09|1
1727317190000|2024-09-26 02:19:50|343.86|341.86|343.92|341.92|343.92|341.92|343.85|341.85|10
1727378040000|2024-09-26 19:14:00|356.07|354.07|356.01|354.01|356.07|354.07|356|354|5
1727317200000|2024-09-26 02:20:00|343.94|341.94|344.14|342.14|344.19|342.19|343.94|341.94|11
1727378050000|2024-09-26 19:14:10|356|354|356.05|354.05|356.07|354.07|356|354|10
1727317210000|2024-09-26 02:20:10|344.12|342.12|344.16|342.16|344.16|342.16|344.12|342.12|12
1727378060000|2024-09-26 19:14:20|356.04|354.04|356.05|354.05|356.05|354.05|356.04|354.04|2
1727317220000|2024-09-26 02:20:20|344.18|342.18|344.3|342.3|344.3|342.3|344.18|342.18|8
1727378070000|2024-09-26 19:14:30|356.03|354.03|356.04|354.04|356.04|354.04|356.03|354.03|2
1727317230000|2024-09-26 02:20:30|344.32|342.32|344.32|342.32|344.34|342.34|344.31|342.31|7
1727378090000|2024-09-26 19:14:50|356.05|354.05|356.03|354.03|356.05|354.05|356.02|354.02|3
1727317240000|2024-09-26 02:20:40|344.33|342.33|344.33|342.33|344.33|342.33|344.33|342.33|1
1727378100000|2024-09-26 19:15:00|356.02|354.02|356|354|356.02|354.02|356|354|4
1727317250000|2024-09-26 02:20:50|344.34|342.34|344.26|342.26|344.34|342.34|344.21|342.21|12
1727378110000|2024-09-26 19:15:10|355.95|353.95|355.98|353.98|356|354|355.93|353.93|9
1727317260000|2024-09-26 02:21:00|344.25|342.25|344.24|342.24|344.27|342.27|344.24|342.24|10
1727378120000|2024-09-26 19:15:20|355.99|353.99|356|354|356.03|354.03|355.99|353.99|5
1727317270000|2024-09-26 02:21:10|344.25|342.25|344.21|342.21|344.26|342.26|344.19|342.19|20
1727378140000|2024-09-26 19:15:40|355.97|353.97|355.99|353.99|355.99|353.99|355.91|353.91|17
1727317280000|2024-09-26 02:21:20|344.22|342.22|344.22|342.22|344.22|342.22|344.2|342.2|5
1727378150000|2024-09-26 19:15:50|356|354|356|354|356|354|356|354|1
1727317290000|2024-09-26 02:21:30|344.2|342.2|344.01|342.01|344.2|342.2|344.01|342.01|11
1727378160000|2024-09-26 19:16:00|356.01|354.01|356|354|356.02|354.02|356|354|3
1727317300000|2024-09-26 02:21:40|344|342|343.99|341.99|344.01|342.01|343.86|341.86|16
1727378170000|2024-09-26 19:16:10|356.02|354.02|356.03|354.03|356.05|354.05|356.01|354.01|9
1727317310000|2024-09-26 02:21:50|343.98|341.98|344.01|342.01|344.04|342.04|343.98|341.98|8
1727378180000|2024-09-26 19:16:20|355.98|353.98|356.11|354.11|356.12|354.12|355.96|353.96|13
1727317320000|2024-09-26 02:22:00|344|342|344.01|342.01|344.01|342.01|343.97|341.97|13
1727378190000|2024-09-26 19:16:30|356.14|354.14|356.24|354.24|356.34|354.34|356.14|354.14|15
1727317330000|2024-09-26 02:22:10|344|342|344|342|344|342|344|342|1
1727378200000|2024-09-26 19:16:40|356.26|354.26|356.17|354.17|356.26|354.26|356.17|354.17|6
1727317350000|2024-09-26 02:22:30|344.01|342.01|344.03|342.03|344.04|342.04|344.01|342.01|3
1727378210000|2024-09-26 19:16:50|356.16|354.16|356.18|354.18|356.18|354.18|356.15|354.15|4
1727317360000|2024-09-26 02:22:40|344.02|342.02|344.03|342.03|344.04|342.04|344.01|342.01|10
1727378240000|2024-09-26 19:17:20|356.14|354.14|356|354|356.14|354.14|356|354|8
1727317370000|2024-09-26 02:22:50|344.04|342.04|344.03|342.03|344.06|342.06|344.01|342.01|16
1727378250000|2024-09-26 19:17:30|355.92|353.92|355.88|353.88|355.92|353.92|355.88|353.88|2
1727317380000|2024-09-26 02:23:00|344.04|342.04|343.83|341.83|344.04|342.04|343.82|341.82|13
1727378260000|2024-09-26 19:17:40|355.84|353.84|355.78|353.78|355.87|353.87|355.75|353.75|8
1727317390000|2024-09-26 02:23:10|343.84|341.84|343.87|341.87|343.88|341.88|343.84|341.84|9
1727378270000|2024-09-26 19:17:50|355.72|353.72|355.75|353.75|355.76|353.76|355.72|353.72|8
1727317400000|2024-09-26 02:23:20|343.88|341.88|343.98|341.98|343.98|341.98|343.87|341.87|19
1727378280000|2024-09-26 19:18:00|355.76|353.76|355.75|353.75|355.77|353.77|355.7|353.7|15
1727317410000|2024-09-26 02:23:30|343.99|341.99|344.06|342.06|344.08|342.08|343.99|341.99|10
1727378290000|2024-09-26 19:18:10|355.72|353.72|355.76|353.76|355.76|353.76|355.68|353.68|13
1727317420000|2024-09-26 02:23:40|344.02|342.02|344.05|342.05|344.05|342.05|344.02|342.02|9
1727378300000|2024-09-26 19:18:20|355.75|353.75|355.75|353.75|355.77|353.77|355.74|353.74|14
1727317430000|2024-09-26 02:23:50|344.07|342.07|344.09|342.09|344.09|342.09|344.07|342.07|2
1727378310000|2024-09-26 19:18:30|355.76|353.76|355.62|353.62|355.76|353.76|355.62|353.62|19
1727317440000|2024-09-26 02:24:00|344.08|342.08|344.12|342.12|344.13|342.13|344.04|342.04|12
1727378320000|2024-09-26 19:18:40|355.63|353.63|355.74|353.74|355.75|353.75|355.63|353.63|16
1727317450000|2024-09-26 02:24:10|344.09|342.09|344.13|342.13|344.16|342.16|344.07|342.07|11
1727378330000|2024-09-26 19:18:50|355.75|353.75|355.74|353.74|355.76|353.76|355.71|353.71|17
1727317460000|2024-09-26 02:24:20|344.11|342.11|344.11|342.11|344.17|342.17|344.08|342.08|15
1727378340000|2024-09-26 19:19:00|355.72|353.72|355.63|353.63|355.78|353.78|355.55|353.55|28
1727317470000|2024-09-26 02:24:30|344.1|342.1|344.13|342.13|344.13|342.13|344.08|342.08|8
1727378350000|2024-09-26 19:19:10|355.62|353.62|355.67|353.67|355.67|353.67|355.58|353.58|19
1727317480000|2024-09-26 02:24:40|344.14|342.14|344.11|342.11|344.19|342.19|344.1|342.1|11
1727378360000|2024-09-26 19:19:20|355.65|353.65|355.66|353.66|355.72|353.72|355.64|353.64|18
1727317490000|2024-09-26 02:24:50|344.14|342.14|344.18|342.18|344.2|342.2|344.14|342.14|7
1727378370000|2024-09-26 19:19:30|355.67|353.67|355.63|353.63|355.67|353.67|355.62|353.62|19
1727317500000|2024-09-26 02:25:00|344.16|342.16|344.06|342.06|344.22|342.22|344.04|342.04|20
1727378380000|2024-09-26 19:19:40|355.67|353.67|355.71|353.71|355.75|353.75|355.65|353.65|16
1727317510000|2024-09-26 02:25:10|344.03|342.03|344.01|342.01|344.05|342.05|344.01|342.01|7
1727378390000|2024-09-26 19:19:50|355.72|353.72|355.69|353.69|355.72|353.72|355.63|353.63|21
1727317520000|2024-09-26 02:25:20|343.99|341.99|343.96|341.96|344|342|343.96|341.96|13
1727378400000|2024-09-26 19:20:00|355.68|353.68|355.74|353.74|355.75|353.75|355.66|353.66|25
1727317530000|2024-09-26 02:25:30|343.97|341.97|343.96|341.96|343.97|341.97|343.96|341.96|2
1727378410000|2024-09-26 19:20:10|355.76|353.76|355.76|353.76|355.78|353.78|355.72|353.72|18
1727317540000|2024-09-26 02:25:40|344.02|342.02|344.05|342.05|344.05|342.05|344|342|8
1727378420000|2024-09-26 19:20:20|355.77|353.77|355.83|353.83|355.85|353.85|355.77|353.77|25
1727317550000|2024-09-26 02:25:50|344.06|342.06|344.09|342.09|344.12|342.12|344.06|342.06|7
1727378430000|2024-09-26 19:20:30|355.82|353.82|355.7|353.7|355.82|353.82|355.69|353.69|7
1727317560000|2024-09-26 02:26:00|344.08|342.08|344.01|342.01|344.08|342.08|343.97|341.97|14
1727378440000|2024-09-26 19:20:40|355.66|353.66|355.7|353.7|355.7|353.7|355.66|353.66|7
1727317570000|2024-09-26 02:26:10|344.02|342.02|343.99|341.99|344.02|342.02|343.97|341.97|14
1727378450000|2024-09-26 19:20:50|355.68|353.68|355.74|353.74|355.74|353.74|355.68|353.68|6
1727317580000|2024-09-26 02:26:20|344|342|343.87|341.87|344|342|343.86|341.86|14
1727378460000|2024-09-26 19:21:00|355.75|353.75|355.77|353.77|355.77|353.77|355.71|353.71|8
1727317590000|2024-09-26 02:26:30|343.86|341.86|343.93|341.93|343.93|341.93|343.85|341.85|6
1727378470000|2024-09-26 19:21:10|355.75|353.75|355.71|353.71|355.77|353.77|355.7|353.7|9
1727317600000|2024-09-26 02:26:40|343.92|341.92|343.85|341.85|343.92|341.92|343.85|341.85|3
1727378480000|2024-09-26 19:21:20|355.72|353.72|355.73|353.73|355.74|353.74|355.71|353.71|11
1727317610000|2024-09-26 02:26:50|343.86|341.86|343.96|341.96|343.97|341.97|343.86|341.86|4
1727378500000|2024-09-26 19:21:40|355.74|353.74|355.83|353.83|355.83|353.83|355.74|353.74|13
1727317620000|2024-09-26 02:27:00|343.97|341.97|344.06|342.06|344.06|342.06|343.97|341.97|5
1727378510000|2024-09-26 19:21:50|355.84|353.84|355.83|353.83|355.84|353.84|355.82|353.82|6
1727317630000|2024-09-26 02:27:10|344.08|342.08|344.06|342.06|344.09|342.09|344.05|342.05|14
1727378520000|2024-09-26 19:22:00|355.97|353.97|355.99|353.99|355.99|353.99|355.97|353.97|2
1727317640000|2024-09-26 02:27:20|344.05|342.05|344.05|342.05|344.05|342.05|344.05|342.05|1
1727378530000|2024-09-26 19:22:10|356|354|355.98|353.98|356|354|355.93|353.93|14
1727317650000|2024-09-26 02:27:30|344.06|342.06|344.06|342.06|344.06|342.06|344.04|342.04|9
1727378540000|2024-09-26 19:22:20|355.99|353.99|356.09|354.09|356.15|354.15|355.99|353.99|13
1727317660000|2024-09-26 02:27:40|344.08|342.08|344.19|342.19|344.19|342.19|344.08|342.08|10
1727378550000|2024-09-26 19:22:30|356.08|354.08|356.12|354.12|356.13|354.13|356.05|354.05|22
1727317670000|2024-09-26 02:27:50|344.21|342.21|344.15|342.15|344.21|342.21|344.15|342.15|13
1727378560000|2024-09-26 19:22:40|356.11|354.11|356.2|354.2|356.22|354.22|356.11|354.11|19
1727317680000|2024-09-26 02:28:00|344.16|342.16|344.23|342.23|344.23|342.23|344.16|342.16|6
1727378570000|2024-09-26 19:22:50|356.21|354.21|356.17|354.17|356.22|354.22|356.17|354.17|10
1727317690000|2024-09-26 02:28:10|344.24|342.24|344.22|342.22|344.25|342.25|344.2|342.2|18
1727378580000|2024-09-26 19:23:00|356.16|354.16|356.12|354.12|356.18|354.18|356.12|354.12|8
1727317700000|2024-09-26 02:28:20|344.21|342.21|344.19|342.19|344.22|342.22|344.18|342.18|12
1727378590000|2024-09-26 19:23:10|356.09|354.09|356.18|354.18|356.2|354.2|356.08|354.08|12
1727317710000|2024-09-26 02:28:30|344.2|342.2|344.23|342.23|344.24|342.24|344.19|342.19|12
1727378600000|2024-09-26 19:23:20|356.17|354.17|356.25|354.25|356.28|354.28|356.16|354.16|23
1727317720000|2024-09-26 02:28:40|344.22|342.22|344.18|342.18|344.22|342.22|344.17|342.17|11
1727378610000|2024-09-26 19:23:30|356.26|354.26|356.25|354.25|356.27|354.27|356.22|354.22|20
1727317730000|2024-09-26 02:28:50|344.19|342.19|344.22|342.22|344.22|342.22|344.19|342.19|8
1727378620000|2024-09-26 19:23:40|356.26|354.26|356.25|354.25|356.29|354.29|356.19|354.19|20
1727317740000|2024-09-26 02:29:00|344.21|342.21|344.22|342.22|344.23|342.23|344.17|342.17|17
1727378630000|2024-09-26 19:23:50|356.26|354.26|356.18|354.18|356.26|354.26|356.18|354.18|14
1727317750000|2024-09-26 02:29:10|344.23|342.23|344.2|342.2|344.23|342.23|344.2|342.2|8
1727378640000|2024-09-26 19:24:00|356.16|354.16|356.15|354.15|356.23|354.23|356.08|354.08|25
1727317760000|2024-09-26 02:29:20|344.19|342.19|344.19|342.19|344.2|342.2|344.18|342.18|13
1727378650000|2024-09-26 19:24:10|356.13|354.13|356.09|354.09|356.15|354.15|356.06|354.06|22
1727317770000|2024-09-26 02:29:30|344.18|342.18|344.11|342.11|344.18|342.18|344.07|342.07|11
1727378660000|2024-09-26 19:24:20|356.06|354.06|356.18|354.18|356.18|354.18|356.02|354.02|21
1727317780000|2024-09-26 02:29:40|344.14|342.14|344.14|342.14|344.14|342.14|344.12|342.12|8
1727378670000|2024-09-26 19:24:30|356.17|354.17|356.17|354.17|356.17|354.17|356.12|354.12|17
1727317790000|2024-09-26 02:29:50|344.13|342.13|344.14|342.14|344.14|342.14|344.13|342.13|4
1727378680000|2024-09-26 19:24:40|356.18|354.18|356.14|354.14|356.2|354.2|356.14|354.14|14
1727317800000|2024-09-26 02:30:00|344.15|342.15|344.17|342.17|344.19|342.19|344.15|342.15|6
1727378690000|2024-09-26 19:24:50|356.15|354.15|356.14|354.14|356.15|354.15|356.13|354.13|6
1727317810000|2024-09-26 02:30:10|344.18|342.18|344.18|342.18|344.18|342.18|344.17|342.17|3
1727378700000|2024-09-26 19:25:00|356.2|354.2|356.19|354.19|356.24|354.24|356.16|354.16|13
1727317820000|2024-09-26 02:30:20|344.19|342.19|344.23|342.23|344.26|342.26|344.19|342.19|7
1727378710000|2024-09-26 19:25:10|356.18|354.18|355.95|353.95|356.18|354.18|355.95|353.95|15
1727317830000|2024-09-26 02:30:30|344.22|342.22|344.27|342.27|344.27|342.27|344.17|342.17|12
1727378720000|2024-09-26 19:25:20|355.97|353.97|355.83|353.83|355.99|353.99|355.83|353.83|24
1727317840000|2024-09-26 02:30:40|344.28|342.28|344.3|342.3|344.3|342.3|344.28|342.28|3
1727378730000|2024-09-26 19:25:30|355.84|353.84|355.92|353.92|355.92|353.92|355.84|353.84|15
1727317860000|2024-09-26 02:31:00|344.29|342.29|344.2|342.2|344.3|342.3|344.2|342.2|15
1727378740000|2024-09-26 19:25:40|355.91|353.91|356|354|356|354|355.83|353.83|15
1727317870000|2024-09-26 02:31:10|344.19|342.19|344.24|342.24|344.24|342.24|344.19|342.19|6
1727378750000|2024-09-26 19:25:50|356.01|354.01|356.16|354.16|356.16|354.16|356.01|354.01|16
1727317880000|2024-09-26 02:31:20|344.27|342.27|343.97|341.97|344.27|342.27|343.97|341.97|15
1727378760000|2024-09-26 19:26:00|356.12|354.12|356.2|354.2|356.2|354.2|356.12|354.12|12
1727317890000|2024-09-26 02:31:30|343.99|341.99|343.96|341.96|343.99|341.99|343.96|341.96|3
1727378770000|2024-09-26 19:26:10|356.24|354.24|356.25|354.25|356.3|354.3|356.23|354.23|19
1727317900000|2024-09-26 02:31:40|343.95|341.95|343.94|341.94|343.96|341.96|343.93|341.93|5
1727378780000|2024-09-26 19:26:20|356.26|354.26|356.21|354.21|356.26|354.26|356.2|354.2|16
1727317910000|2024-09-26 02:31:50|344.04|342.04|344.1|342.1|344.11|342.11|344.02|342.02|9
1727378790000|2024-09-26 19:26:30|356.2|354.2|356.11|354.11|356.2|354.2|356.09|354.09|10
1727317920000|2024-09-26 02:32:00|344.09|342.09|344.08|342.08|344.09|342.09|344.06|342.06|12
1727378800000|2024-09-26 19:26:40|356.1|354.1|356.02|354.02|356.1|354.1|356.01|354.01|8
1727317930000|2024-09-26 02:32:10|344.1|342.1|344.16|342.16|344.19|342.19|344.1|342.1|18
1727378810000|2024-09-26 19:26:50|356.01|354.01|355.79|353.79|356.01|354.01|355.79|353.79|19
1727317940000|2024-09-26 02:32:20|344.15|342.15|344.06|342.06|344.16|342.16|344.06|342.06|8
1727378820000|2024-09-26 19:27:00|355.78|353.78|355.84|353.84|355.84|353.84|355.78|353.78|14
1727317950000|2024-09-26 02:32:30|344.05|342.05|343.99|341.99|344.06|342.06|343.98|341.98|12
1727378830000|2024-09-26 19:27:10|355.83|353.83|355.85|353.85|355.89|353.89|355.83|353.83|15
1727317960000|2024-09-26 02:32:40|344|342|344.02|342.02|344.03|342.03|344|342|5
1727378840000|2024-09-26 19:27:20|355.86|353.86|355.86|353.86|355.89|353.89|355.85|353.85|15
1727317970000|2024-09-26 02:32:50|344.03|342.03|343.94|341.94|344.03|342.03|343.94|341.94|11
1727378850000|2024-09-26 19:27:30|355.87|353.87|355.87|353.87|355.97|353.97|355.84|353.84|22
1727317980000|2024-09-26 02:33:00|343.95|341.95|343.9|341.9|343.95|341.95|343.88|341.88|10
1727378860000|2024-09-26 19:27:40|355.86|353.86|355.79|353.79|355.86|353.86|355.78|353.78|18
1727317990000|2024-09-26 02:33:10|343.91|341.91|343.86|341.86|343.91|341.91|343.85|341.85|14
1727318000000|2024-09-26 02:33:20|343.87|341.87|343.86|341.86|343.89|341.89|343.85|341.85|16
1727378870000|2024-09-26 19:27:50|355.78|353.78|355.69|353.69|355.78|353.78|355.67|353.67|8
1727318010000|2024-09-26 02:33:30|343.85|341.85|343.84|341.84|343.87|341.87|343.76|341.76|16
1727378880000|2024-09-26 19:28:00|355.7|353.7|355.74|353.74|355.78|353.78|355.69|353.69|25
1727318020000|2024-09-26 02:33:40|343.86|341.86|343.95|341.95|343.98|341.98|343.83|341.83|16
1727378890000|2024-09-26 19:28:10|355.73|353.73|355.65|353.65|355.74|353.74|355.62|353.62|19
1727318030000|2024-09-26 02:33:50|343.96|341.96|343.98|341.98|344.01|342.01|343.95|341.95|12
1727378900000|2024-09-26 19:28:20|355.66|353.66|355.84|353.84|355.84|353.84|355.65|353.65|22
1727318040000|2024-09-26 02:34:00|343.99|341.99|344.09|342.09|344.09|342.09|343.98|341.98|18
1727378910000|2024-09-26 19:28:30|355.83|353.83|355.75|353.75|355.83|353.83|355.7|353.7|22
1727318050000|2024-09-26 02:34:10|344.07|342.07|343.89|341.89|344.07|342.07|343.89|341.89|16
1727378920000|2024-09-26 19:28:40|355.76|353.76|355.74|353.74|355.79|353.79|355.73|353.73|22
1727318060000|2024-09-26 02:34:20|343.9|341.9|343.9|341.9|343.94|341.94|343.89|341.89|13
1727378930000|2024-09-26 19:28:50|355.73|353.73|355.78|353.78|355.79|353.79|355.69|353.69|17
1727318070000|2024-09-26 02:34:30|343.89|341.89|343.75|341.75|343.9|341.9|343.75|341.75|11
1727378940000|2024-09-26 19:29:00|355.74|353.74|355.65|353.65|355.74|353.74|355.63|353.63|9
1727318080000|2024-09-26 02:34:40|343.73|341.73|343.89|341.89|343.89|341.89|343.73|341.73|17
1727378950000|2024-09-26 19:29:10|355.64|353.64|355.71|353.71|355.71|353.71|355.64|353.64|21
1727318090000|2024-09-26 02:34:50|343.9|341.9|344.03|342.03|344.04|342.04|343.89|341.89|17
1727378960000|2024-09-26 19:29:20|355.7|353.7|355.69|353.69|355.71|353.71|355.67|353.67|9
1727318100000|2024-09-26 02:35:00|344.04|342.04|344|342|344.12|342.12|344|342|20
1727378970000|2024-09-26 19:29:30|355.67|353.67|355.66|353.66|355.71|353.71|355.63|353.63|19
1727318110000|2024-09-26 02:35:10|344.01|342.01|343.91|341.91|344.01|342.01|343.91|341.91|15
1727378980000|2024-09-26 19:29:40|355.68|353.68|355.7|353.7|355.7|353.7|355.65|353.65|19
1727318120000|2024-09-26 02:35:20|343.86|341.86|343.87|341.87|343.87|341.87|343.83|341.83|13
1727378990000|2024-09-26 19:29:50|355.69|353.69|355.71|353.71|355.72|353.72|355.69|353.69|15
1727318130000|2024-09-26 02:35:30|343.86|341.86|344.01|342.01|344.01|342.01|343.86|341.86|12
1727379000000|2024-09-26 19:30:00|355.73|353.73|355.68|353.68|355.73|353.73|355.67|353.67|22
1727318140000|2024-09-26 02:35:40|343.98|341.98|344.07|342.07|344.07|342.07|343.98|341.98|9
1727379010000|2024-09-26 19:30:10|355.69|353.69|355.64|353.64|355.76|353.76|355.63|353.63|13
1727318150000|2024-09-26 02:35:50|344.06|342.06|344|342|344.06|342.06|344|342|5
1727379020000|2024-09-26 19:30:20|355.74|353.74|355.83|353.83|355.83|353.83|355.74|353.74|15
1727318160000|2024-09-26 02:36:00|344.01|342.01|344.17|342.17|344.17|342.17|344.01|342.01|13
1727379030000|2024-09-26 19:30:30|355.8|353.8|355.8|353.8|355.81|353.81|355.78|353.78|9
1727318170000|2024-09-26 02:36:10|344.16|342.16|344.15|342.15|344.16|342.16|344.14|342.14|12
1727379040000|2024-09-26 19:30:40|355.79|353.79|355.8|353.8|355.81|353.81|355.78|353.78|13
1727318190000|2024-09-26 02:36:30|344.17|342.17|344.29|342.29|344.3|342.3|344.17|342.17|10
1727379050000|2024-09-26 19:30:50|355.79|353.79|355.73|353.73|355.8|353.8|355.73|353.73|7
1727318200000|2024-09-26 02:36:40|344.28|342.28|344.28|342.28|344.29|342.29|344.27|342.27|7
1727379060000|2024-09-26 19:31:00|355.72|353.72|355.72|353.72|355.72|353.72|355.67|353.67|8
1727318210000|2024-09-26 02:36:50|344.27|342.27|344.28|342.28|344.29|342.29|344.27|342.27|12
1727379070000|2024-09-26 19:31:10|355.73|353.73|355.65|353.65|355.76|353.76|355.64|353.64|14
1727318220000|2024-09-26 02:37:00|344.29|342.29|344.34|342.34|344.35|342.35|344.29|342.29|6
1727379080000|2024-09-26 19:31:20|355.64|353.64|355.55|353.55|355.64|353.64|355.52|353.52|12
1727318230000|2024-09-26 02:37:10|344.33|342.33|344.33|342.33|344.33|342.33|344.32|342.32|3
1727379090000|2024-09-26 19:31:30|355.54|353.54|355.45|353.45|355.55|353.55|355.45|353.45|17
1727318240000|2024-09-26 02:37:20|344.29|342.29|344.26|342.26|344.31|342.31|344.26|342.26|15
1727379100000|2024-09-26 19:31:40|355.44|353.44|355.6|353.6|355.6|353.6|355.44|353.44|25
1727318250000|2024-09-26 02:37:30|344.25|342.25|344.31|342.31|344.31|342.31|344.25|342.25|4
1727379110000|2024-09-26 19:31:50|355.62|353.62|355.58|353.58|355.62|353.62|355.55|353.55|17
1727318260000|2024-09-26 02:37:40|344.3|342.3|344.32|342.32|344.32|342.32|344.29|342.29|5
1727379120000|2024-09-26 19:32:00|355.56|353.56|355.57|353.57|355.62|353.62|355.49|353.49|17
1727318270000|2024-09-26 02:37:50|344.31|342.31|344.31|342.31|344.31|342.31|344.29|342.29|5
1727379130000|2024-09-26 19:32:10|355.59|353.59|355.62|353.62|355.64|353.64|355.58|353.58|14
1727318280000|2024-09-26 02:38:00|344.32|342.32|344.32|342.32|344.33|342.33|344.31|342.31|7
1727379140000|2024-09-26 19:32:20|355.63|353.63|355.54|353.54|355.64|353.64|355.54|353.54|18
1727318290000|2024-09-26 02:38:10|344.31|342.31|344.33|342.33|344.33|342.33|344.31|342.31|9
1727379150000|2024-09-26 19:32:30|355.53|353.53|355.71|353.71|355.71|353.71|355.53|353.53|17
1727318300000|2024-09-26 02:38:20|344.32|342.32|344.28|342.28|344.32|342.32|344.28|342.28|7
1727379160000|2024-09-26 19:32:40|355.7|353.7|355.69|353.69|355.76|353.76|355.68|353.68|20
1727318310000|2024-09-26 02:38:30|344.26|342.26|344.22|342.22|344.26|342.26|344.19|342.19|7
1727379170000|2024-09-26 19:32:50|355.71|353.71|355.72|353.72|355.73|353.73|355.67|353.67|12
1727318320000|2024-09-26 02:38:40|344.23|342.23|344.23|342.23|344.23|342.23|344.22|342.22|3
1727379180000|2024-09-26 19:33:00|355.69|353.69|355.52|353.52|355.7|353.7|355.49|353.49|22
1727318330000|2024-09-26 02:38:50|344.25|342.25|344.29|342.29|344.32|342.32|344.25|342.25|15
1727379190000|2024-09-26 19:33:10|355.56|353.56|355.61|353.61|355.64|353.64|355.52|353.52|23
1727318340000|2024-09-26 02:39:00|344.27|342.27|344.2|342.2|344.27|342.27|344.15|342.15|13
1727379200000|2024-09-26 19:33:20|355.6|353.6|355.49|353.49|355.61|353.61|355.46|353.46|13
1727318350000|2024-09-26 02:39:10|344.21|342.21|344.19|342.19|344.21|342.21|344.18|342.18|10
1727379210000|2024-09-26 19:33:30|355.48|353.48|355.6|353.6|355.61|353.61|355.48|353.48|8
1727318360000|2024-09-26 02:39:20|344.2|342.2|344.2|342.2|344.23|342.23|344.19|342.19|18
1727379220000|2024-09-26 19:33:40|355.62|353.62|355.63|353.63|355.68|353.68|355.61|353.61|16
1727318370000|2024-09-26 02:39:30|344.22|342.22|344.21|342.21|344.29|342.29|344.18|342.18|13
1727379230000|2024-09-26 19:33:50|355.61|353.61|355.63|353.63|355.65|353.65|355.61|353.61|8
1727318380000|2024-09-26 02:39:40|344.2|342.2|344.21|342.21|344.21|342.21|344.2|342.2|4
1727379240000|2024-09-26 19:34:00|355.65|353.65|355.54|353.54|355.65|353.65|355.52|353.52|13
1727318390000|2024-09-26 02:39:50|344.23|342.23|344.22|342.22|344.23|342.23|344.22|342.22|4
1727379250000|2024-09-26 19:34:10|355.53|353.53|355.41|353.41|355.53|353.53|355.41|353.41|8
1727318400000|2024-09-26 02:40:00|344.21|342.21|344.24|342.24|344.25|342.25|344.19|342.19|12
1727379260000|2024-09-26 19:34:20|355.4|353.4|355.4|353.4|355.41|353.41|355.4|353.4|3
1727318410000|2024-09-26 02:40:10|344.23|342.23|344.19|342.19|344.24|342.24|344.17|342.17|8
1727379270000|2024-09-26 19:34:30|355.39|353.39|355.4|353.4|355.41|353.41|355.37|353.37|10
1727318420000|2024-09-26 02:40:20|344.18|342.18|344.19|342.19|344.2|342.2|344.17|342.17|11
1727379280000|2024-09-26 19:34:40|355.39|353.39|355.43|353.43|355.43|353.43|355.38|353.38|16
1727318430000|2024-09-26 02:40:30|344.18|342.18|344.02|342.02|344.18|342.18|343.98|341.98|13
1727379290000|2024-09-26 19:34:50|355.45|353.45|355.47|353.47|355.48|353.48|355.43|353.43|7
1727318440000|2024-09-26 02:40:40|344.01|342.01|344.01|342.01|344.01|342.01|344|342|3
1727379300000|2024-09-26 19:35:00|355.46|353.46|355.46|353.46|355.47|353.47|355.46|353.46|7
1727318450000|2024-09-26 02:40:50|344.02|342.02|344.1|342.1|344.1|342.1|344.02|342.02|3
1727379310000|2024-09-26 19:35:10|355.47|353.47|355.39|353.39|355.48|353.48|355.39|353.39|9
1727318460000|2024-09-26 02:41:00|344.09|342.09|344.28|342.28|344.28|342.28|344.09|342.09|7
1727379320000|2024-09-26 19:35:20|355.38|353.38|355.22|353.22|355.38|353.38|355.21|353.21|11
1727318470000|2024-09-26 02:41:10|344.31|342.31|344.23|342.23|344.31|342.31|344.23|342.23|7
1727379330000|2024-09-26 19:35:30|355.23|353.23|355.12|353.12|355.23|353.23|355.11|353.11|13
1727318480000|2024-09-26 02:41:20|344.22|342.22|344.2|342.2|344.22|342.22|344.19|342.19|6
1727379340000|2024-09-26 19:35:40|355.13|353.13|355.03|353.03|355.13|353.13|355.03|353.03|15
1727318490000|2024-09-26 02:41:30|344.19|342.19|344.11|342.11|344.19|342.19|344.11|342.11|13
1727379350000|2024-09-26 19:35:50|355.04|353.04|355|353|355.06|353.06|354.99|352.99|17
1727318500000|2024-09-26 02:41:40|344.09|342.09|344.08|342.08|344.09|342.09|344.07|342.07|12
1727379360000|2024-09-26 19:36:00|355.02|353.02|355|353|355.02|353.02|354.98|352.98|15
1727318510000|2024-09-26 02:41:50|344.09|342.09|344.18|342.18|344.24|342.24|344.08|342.08|24
1727379370000|2024-09-26 19:36:10|355.01|353.01|355.1|353.1|355.11|353.11|355|353|18
1727318520000|2024-09-26 02:42:00|344.19|342.19|344.17|342.17|344.23|342.23|344.17|342.17|15
1727379380000|2024-09-26 19:36:20|355.11|353.11|355|353|355.11|353.11|355|353|9
1727318530000|2024-09-26 02:42:10|344.16|342.16|344.17|342.17|344.18|342.18|344.09|342.09|14
1727379390000|2024-09-26 19:36:30|354.96|352.96|355.02|353.02|355.02|353.02|354.9|352.9|24
1727318540000|2024-09-26 02:42:20|344.18|342.18|344.17|342.17|344.19|342.19|344.15|342.15|15
1727379400000|2024-09-26 19:36:40|355.03|353.03|355.03|353.03|355.06|353.06|355.03|353.03|14
1727318550000|2024-09-26 02:42:30|344.19|342.19|344.16|342.16|344.21|342.21|344.15|342.15|13
1727379410000|2024-09-26 19:36:50|355.04|353.04|355.06|353.06|355.06|353.06|355.03|353.03|10
1727318560000|2024-09-26 02:42:40|344.17|342.17|344.28|342.28|344.28|342.28|344.17|342.17|8
1727379420000|2024-09-26 19:37:00|355.05|353.05|355.04|353.04|355.05|353.05|354.98|352.98|18
1727318570000|2024-09-26 02:42:50|344.27|342.27|344.3|342.3|344.3|342.3|344.27|342.27|4
1727379430000|2024-09-26 19:37:10|355.07|353.07|355|353|355.1|353.1|354.99|352.99|19
1727318580000|2024-09-26 02:43:00|344.31|342.31|344.28|342.28|344.33|342.33|344.28|342.28|6
1727379440000|2024-09-26 19:37:20|354.99|352.99|355.08|353.08|355.08|353.08|354.99|352.99|20
1727318590000|2024-09-26 02:43:10|344.25|342.25|344.22|342.22|344.25|342.25|344.18|342.18|13
1727379450000|2024-09-26 19:37:30|355.12|353.12|355.14|353.14|355.15|353.15|355.12|353.12|8
1727318600000|2024-09-26 02:43:20|344.21|342.21|344.2|342.2|344.22|342.22|344.19|342.19|11
1727379460000|2024-09-26 19:37:40|355.13|353.13|355.11|353.11|355.15|353.15|355.08|353.08|15
1727318610000|2024-09-26 02:43:30|344.21|342.21|344.19|342.19|344.22|342.22|344.19|342.19|15
1727379470000|2024-09-26 19:37:50|355.13|353.13|355.14|353.14|355.14|353.14|355.08|353.08|16
1727318620000|2024-09-26 02:43:40|344.2|342.2|344.15|342.15|344.21|342.21|344.14|342.14|6
1727379480000|2024-09-26 19:38:00|355.11|353.11|355.13|353.13|355.13|353.13|355.08|353.08|11
1727318630000|2024-09-26 02:43:50|344.14|342.14|344.08|342.08|344.14|342.14|344.08|342.08|5
1727379490000|2024-09-26 19:38:10|355.12|353.12|355.02|353.02|355.14|353.14|355.01|353.01|14
1727318640000|2024-09-26 02:44:00|344.09|342.09|344.53|342.53|344.53|342.53|344.06|342.06|14
1727379500000|2024-09-26 19:38:20|355.01|353.01|355.02|353.02|355.05|353.05|355.01|353.01|7
1727318650000|2024-09-26 02:44:10|344.58|342.58|344.6|342.6|344.6|342.6|344.58|342.58|4
1727379510000|2024-09-26 19:38:30|355.07|353.07|355.15|353.15|355.17|353.17|355.07|353.07|19
1727318660000|2024-09-26 02:44:20|344.61|342.61|344.54|342.54|344.65|342.65|344.53|342.53|18
1727379520000|2024-09-26 19:38:40|355.14|353.14|355.19|353.19|355.19|353.19|355.11|353.11|9
1727318670000|2024-09-26 02:44:30|344.52|342.52|344.6|342.6|344.61|342.61|344.5|342.5|18
1727379530000|2024-09-26 19:38:50|355.12|353.12|355.14|353.14|355.14|353.14|355.1|353.1|12
1727318680000|2024-09-26 02:44:40|344.64|342.64|344.64|342.64|344.67|342.67|344.62|342.62|13
1727379540000|2024-09-26 19:39:00|355.13|353.13|355.11|353.11|355.18|353.18|355.1|353.1|26
1727318690000|2024-09-26 02:44:50|344.63|342.63|344.58|342.58|344.64|342.64|344.58|342.58|11
1727379550000|2024-09-26 19:39:10|355.12|353.12|355.14|353.14|355.17|353.17|355.11|353.11|20
1727318700000|2024-09-26 02:45:00|344.53|342.53|344.3|342.3|344.53|342.53|344.29|342.29|22
1727379560000|2024-09-26 19:39:20|355.15|353.15|355.16|353.16|355.16|353.16|355.14|353.14|8
1727318710000|2024-09-26 02:45:10|344.29|342.29|344.39|342.39|344.41|342.41|344.29|342.29|14
1727379570000|2024-09-26 19:39:30|355.14|353.14|355.23|353.23|355.25|353.25|355.14|353.14|19
1727318720000|2024-09-26 02:45:20|344.37|342.37|344.38|342.38|344.43|342.43|344.33|342.33|21
1727379580000|2024-09-26 19:39:40|355.24|353.24|355.24|353.24|355.25|353.25|355.2|353.2|12
1727318730000|2024-09-26 02:45:30|344.4|342.4|344.49|342.49|344.5|342.5|344.39|342.39|20
1727379590000|2024-09-26 19:39:50|355.22|353.22|355.29|353.29|355.29|353.29|355.22|353.22|9
1727318740000|2024-09-26 02:45:40|344.48|342.48|344.5|342.5|344.5|342.5|344.38|342.38|16
1727379600000|2024-09-26 19:40:00|355.3|353.3|355.32|353.32|355.34|353.34|355.29|353.29|16
1727318750000|2024-09-26 02:45:50|344.52|342.52|344.59|342.59|344.66|342.66|344.48|342.48|21
1727379610000|2024-09-26 19:40:10|355.33|353.33|355.29|353.29|355.35|353.35|355.27|353.27|19
1727318760000|2024-09-26 02:46:00|344.58|342.58|344.7|342.7|344.7|342.7|344.58|342.58|12
1727379620000|2024-09-26 19:40:20|355.28|353.28|355.28|353.28|355.3|353.3|355.28|353.28|11
1727318770000|2024-09-26 02:46:10|344.69|342.69|344.73|342.73|344.8|342.8|344.67|342.67|20
1727379630000|2024-09-26 19:40:30|355.29|353.29|355.21|353.21|355.29|353.29|355.21|353.21|10
1727318780000|2024-09-26 02:46:20|344.75|342.75|344.63|342.63|344.75|342.75|344.56|342.56|15
1727379640000|2024-09-26 19:40:40|355.23|353.23|355.22|353.22|355.23|353.23|355.2|353.2|14
1727318790000|2024-09-26 02:46:30|344.62|342.62|344.75|342.75|344.82|342.82|344.62|342.62|19
1727379650000|2024-09-26 19:40:50|355.21|353.21|355.21|353.21|355.22|353.22|355.21|353.21|5
1727318800000|2024-09-26 02:46:40|344.7|342.7|344.64|342.64|344.7|342.7|344.62|342.62|15
1727379660000|2024-09-26 19:41:00|355.2|353.2|355.26|353.26|355.26|353.26|355.19|353.19|11
1727318810000|2024-09-26 02:46:50|344.63|342.63|344.55|342.55|344.66|342.66|344.54|342.54|20
1727379670000|2024-09-26 19:41:10|355.24|353.24|355.24|353.24|355.25|353.25|355.24|353.24|5
1727318820000|2024-09-26 02:47:00|344.56|342.56|344.37|342.37|344.56|342.56|344.37|342.37|10
1727379680000|2024-09-26 19:41:20|355.25|353.25|355.25|353.25|355.26|353.26|355.24|353.24|11
1727318830000|2024-09-26 02:47:10|344.38|342.38|344.48|342.48|344.54|342.54|344.38|342.38|14
1727379690000|2024-09-26 19:41:30|355.26|353.26|355.16|353.16|355.26|353.26|355.12|353.12|24
1727318840000|2024-09-26 02:47:20|344.49|342.49|344.46|342.46|344.49|342.49|344.45|342.45|14
1727379700000|2024-09-26 19:41:40|355.18|353.18|355.15|353.15|355.18|353.18|355.1|353.1|20
1727318850000|2024-09-26 02:47:30|344.47|342.47|344.48|342.48|344.5|342.5|344.46|342.46|17
1727379710000|2024-09-26 19:41:50|355.16|353.16|355.16|353.16|355.18|353.18|355.16|353.16|4
1727318860000|2024-09-26 02:47:40|344.47|342.47|344.47|342.47|344.48|342.48|344.42|342.42|13
1727379720000|2024-09-26 19:42:00|355.15|353.15|355.16|353.16|355.16|353.16|355.12|353.12|7
1727318870000|2024-09-26 02:47:50|344.46|342.46|344.48|342.48|344.49|342.49|344.46|342.46|8
1727379730000|2024-09-26 19:42:10|355.17|353.17|355.16|353.16|355.17|353.17|355.15|353.15|9
1727318880000|2024-09-26 02:48:00|344.47|342.47|344.48|342.48|344.48|342.48|344.45|342.45|14
1727379740000|2024-09-26 19:42:20|355.15|353.15|355.1|353.1|355.15|353.15|355.09|353.09|10
1727318890000|2024-09-26 02:48:10|344.47|342.47|344.46|342.46|344.49|342.49|344.39|342.39|15
1727379750000|2024-09-26 19:42:30|355.12|353.12|355.11|353.11|355.12|353.12|355.1|353.1|11
1727318900000|2024-09-26 02:48:20|344.45|342.45|344.45|342.45|344.46|342.46|344.44|342.44|5
1727379760000|2024-09-26 19:42:40|355.1|353.1|355.06|353.06|355.11|353.11|355.06|353.06|10
1727318910000|2024-09-26 02:48:30|344.46|342.46|344.46|342.46|344.48|342.48|344.44|342.44|11
1727379770000|2024-09-26 19:42:50|355.07|353.07|355.03|353.03|355.07|353.07|355.03|353.03|15
1727318920000|2024-09-26 02:48:40|344.45|342.45|344.44|342.44|344.45|342.45|344.41|342.41|9
1727379780000|2024-09-26 19:43:00|355.04|353.04|355.05|353.05|355.09|353.09|355.03|353.03|16
1727318930000|2024-09-26 02:48:50|344.46|342.46|344.52|342.52|344.54|342.54|344.45|342.45|12
1727379790000|2024-09-26 19:43:10|355.06|353.06|355.07|353.07|355.09|353.09|355.06|353.06|22
1727318940000|2024-09-26 02:49:00|344.53|342.53|344.47|342.47|344.54|342.54|344.42|342.42|15
1727379800000|2024-09-26 19:43:20|355.06|353.06|355.07|353.07|355.07|353.07|355.03|353.03|12
1727318950000|2024-09-26 02:49:10|344.46|342.46|344.47|342.47|344.49|342.49|344.46|342.46|12
1727379810000|2024-09-26 19:43:30|355.06|353.06|355.04|353.04|355.06|353.06|355|353|22
1727318960000|2024-09-26 02:49:20|344.48|342.48|344.56|342.56|344.59|342.59|344.47|342.47|18
1727379820000|2024-09-26 19:43:40|355.05|353.05|355.04|353.04|355.06|353.06|355.01|353.01|9
1727318970000|2024-09-26 02:49:30|344.55|342.55|344.56|342.56|344.57|342.57|344.55|342.55|10
1727379830000|2024-09-26 19:43:50|355.03|353.03|355.02|353.02|355.03|353.03|354.98|352.98|18
1727318980000|2024-09-26 02:49:40|344.55|342.55|344.52|342.52|344.55|342.55|344.49|342.49|8
1727379840000|2024-09-26 19:44:00|355.01|353.01|355.01|353.01|355.02|353.02|355|353|12
1727318990000|2024-09-26 02:49:50|344.51|342.51|344.55|342.55|344.55|342.55|344.44|342.44|9
1727379850000|2024-09-26 19:44:10|355.02|353.02|355.05|353.05|355.05|353.05|355.01|353.01|14
1727319000000|2024-09-26 02:50:00|344.56|342.56|344.47|342.47|344.57|342.57|344.47|342.47|9
1727379860000|2024-09-26 19:44:20|355.04|353.04|355.05|353.05|355.07|353.07|355.02|353.02|14
1727319010000|2024-09-26 02:50:10|344.48|342.48|344.57|342.57|344.57|342.57|344.48|342.48|17
1727379870000|2024-09-26 19:44:30|355.09|353.09|355.19|353.19|355.19|353.19|355.08|353.08|11
1727319020000|2024-09-26 02:50:20|344.56|342.56|344.45|342.45|344.57|342.57|344.45|342.45|17
1727379880000|2024-09-26 19:44:40|355.2|353.2|355.37|353.37|355.37|353.37|355.2|353.2|8
1727319030000|2024-09-26 02:50:30|344.44|342.44|344.36|342.36|344.44|342.44|344.36|342.36|7
1727379890000|2024-09-26 19:44:50|355.35|353.35|355.3|353.3|355.36|353.36|355.28|353.28|13
1727319040000|2024-09-26 02:50:40|344.35|342.35|344.34|342.34|344.35|342.35|344.31|342.31|6
1727379900000|2024-09-26 19:45:00|355.31|353.31|355.3|353.3|355.34|353.34|355.26|353.26|20
1727319050000|2024-09-26 02:50:50|344.35|342.35|344.33|342.33|344.38|342.38|344.33|342.33|5
1727379910000|2024-09-26 19:45:10|355.29|353.29|355.25|353.25|355.3|353.3|355.23|353.23|15
1727319060000|2024-09-26 02:51:00|344.34|342.34|344.45|342.45|344.46|342.46|344.34|342.34|12
1727379920000|2024-09-26 19:45:20|355.24|353.24|355.11|353.11|355.25|353.25|355.11|353.11|9
1727319070000|2024-09-26 02:51:10|344.46|342.46|344.48|342.48|344.49|342.49|344.46|342.46|3
1727379930000|2024-09-26 19:45:30|355.1|353.1|355.1|353.1|355.11|353.11|355.04|353.04|20
1727319080000|2024-09-26 02:51:20|344.47|342.47|344.34|342.34|344.47|342.47|344.31|342.31|10
1727379940000|2024-09-26 19:45:40|355.09|353.09|355.06|353.06|355.1|353.1|355.05|353.05|6
1727319090000|2024-09-26 02:51:30|344.33|342.33|344.31|342.31|344.33|342.33|344.31|342.31|3
1727379950000|2024-09-26 19:45:50|355.07|353.07|355.06|353.06|355.1|353.1|355.05|353.05|16
1727319100000|2024-09-26 02:51:40|344.32|342.32|344.37|342.37|344.38|342.38|344.32|342.32|9
1727379960000|2024-09-26 19:46:00|355.07|353.07|355.08|353.08|355.08|353.08|355.02|353.02|10
1727319110000|2024-09-26 02:51:50|344.36|342.36|344.37|342.37|344.37|342.37|344.36|342.36|2
1727379970000|2024-09-26 19:46:10|355.06|353.06|355.06|353.06|355.06|353.06|355.03|353.03|10
1727319120000|2024-09-26 02:52:00|344.36|342.36|344.33|342.33|344.36|342.36|344.27|342.27|14
1727379980000|2024-09-26 19:46:20|355.05|353.05|355.09|353.09|355.09|353.09|354.97|352.97|14
1727319130000|2024-09-26 02:52:10|344.32|342.32|344.35|342.35|344.35|342.35|344.31|342.31|9
1727379990000|2024-09-26 19:46:30|355.08|353.08|355.15|353.15|355.17|353.17|355.08|353.08|15
1727319140000|2024-09-26 02:52:20|344.34|342.34|344.36|342.36|344.38|342.38|344.33|342.33|15
1727380000000|2024-09-26 19:46:40|355.16|353.16|355.04|353.04|355.16|353.16|355.02|353.02|13
1727319150000|2024-09-26 02:52:30|344.37|342.37|344.33|342.33|344.41|342.41|344.33|342.33|14
1727380010000|2024-09-26 19:46:50|354.95|352.95|355.02|353.02|355.02|353.02|354.95|352.95|16
1727319160000|2024-09-26 02:52:40|344.31|342.31|344.27|342.27|344.31|342.31|344.25|342.25|5
1727380020000|2024-09-26 19:47:00|355|353|354.98|352.98|355.04|353.04|354.95|352.95|12
1727319170000|2024-09-26 02:52:50|344.26|342.26|344.39|342.39|344.4|342.4|344.23|342.23|17
1727380030000|2024-09-26 19:47:10|354.97|352.97|354.97|352.97|354.98|352.98|354.96|352.96|8
1727319180000|2024-09-26 02:53:00|344.38|342.38|344.33|342.33|344.39|342.39|344.28|342.28|20
1727380040000|2024-09-26 19:47:20|354.99|352.99|354.96|352.96|354.99|352.99|354.96|352.96|3
1727319190000|2024-09-26 02:53:10|344.32|342.32|344.39|342.39|344.39|342.39|344.31|342.31|4
1727380050000|2024-09-26 19:47:30|354.97|352.97|354.98|352.98|354.99|352.99|354.97|352.97|15
1727319200000|2024-09-26 02:53:20|344.36|342.36|344.33|342.33|344.39|342.39|344.33|342.33|8
1727380060000|2024-09-26 19:47:40|354.97|352.97|354.97|352.97|355|353|354.97|352.97|14
1727319210000|2024-09-26 02:53:30|344.31|342.31|344.34|342.34|344.35|342.35|344.31|342.31|10
1727380080000|2024-09-26 19:48:00|354.96|352.96|354.98|352.98|354.99|352.99|354.92|352.92|10
1727319220000|2024-09-26 02:53:40|344.33|342.33|344.36|342.36|344.38|342.38|344.32|342.32|11
1727380090000|2024-09-26 19:48:10|354.95|352.95|354.98|352.98|354.98|352.98|354.93|352.93|15
1727319230000|2024-09-26 02:53:50|344.37|342.37|344.37|342.37|344.38|342.38|344.31|342.31|14
1727380100000|2024-09-26 19:48:20|354.97|352.97|354.91|352.91|354.98|352.98|354.88|352.88|22
1727319240000|2024-09-26 02:54:00|344.36|342.36|344.35|342.35|344.37|342.37|344.35|342.35|8
1727380110000|2024-09-26 19:48:30|354.9|352.9|354.9|352.9|354.96|352.96|354.89|352.89|22
1727319250000|2024-09-26 02:54:10|344.33|342.33|344.13|342.13|344.33|342.33|344.13|342.13|6
1727380120000|2024-09-26 19:48:40|354.92|352.92|354.86|352.86|354.92|352.92|354.84|352.84|17
1727319260000|2024-09-26 02:54:20|344.14|342.14|344.16|342.16|344.16|342.16|344.13|342.13|6
1727380130000|2024-09-26 19:48:50|354.85|352.85|354.87|352.87|354.89|352.89|354.85|352.85|9
1727319270000|2024-09-26 02:54:30|344.15|342.15|344.12|342.12|344.15|342.15|344.12|342.12|10
1727380140000|2024-09-26 19:49:00|354.86|352.86|354.66|352.66|354.86|352.86|354.66|352.66|18
1727319280000|2024-09-26 02:54:40|344.13|342.13|344.14|342.14|344.14|342.14|344.12|342.12|11
1727380150000|2024-09-26 19:49:10|354.67|352.67|354.85|352.85|354.85|352.85|354.67|352.67|14
1727319290000|2024-09-26 02:54:50|344.15|342.15|344.14|342.14|344.19|342.19|344.14|342.14|6
1727380160000|2024-09-26 19:49:20|354.86|352.86|354.87|352.87|354.88|352.88|354.86|352.86|12
1727319300000|2024-09-26 02:55:00|344.15|342.15|344.16|342.16|344.19|342.19|344.12|342.12|17
1727380170000|2024-09-26 19:49:30|354.88|352.88|354.85|352.85|354.89|352.89|354.83|352.83|7
1727319310000|2024-09-26 02:55:10|344.18|342.18|344.2|342.2|344.25|342.25|344.15|342.15|18
1727380180000|2024-09-26 19:49:40|354.83|352.83|354.79|352.79|354.83|352.83|354.76|352.76|6
1727319320000|2024-09-26 02:55:20|344.21|342.21|344.3|342.3|344.31|342.31|344.17|342.17|17
1727380190000|2024-09-26 19:49:50|354.8|352.8|354.82|352.82|354.82|352.82|354.79|352.79|6
1727319330000|2024-09-26 02:55:30|344.27|342.27|344.33|342.33|344.37|342.37|344.27|342.27|11
1727380200000|2024-09-26 19:50:00|354.83|352.83|354.76|352.76|354.83|352.83|354.76|352.76|8
1727319340000|2024-09-26 02:55:40|344.32|342.32|344.34|342.34|344.34|342.34|344.32|342.32|13
1727380210000|2024-09-26 19:50:10|354.77|352.77|354.78|352.78|354.81|352.81|354.77|352.77|10
1727319350000|2024-09-26 02:55:50|344.33|342.33|344.35|342.35|344.36|342.36|344.33|342.33|7
1727380220000|2024-09-26 19:50:20|354.77|352.77|354.81|352.81|354.83|352.83|354.76|352.76|16
1727319360000|2024-09-26 02:56:00|344.32|342.32|344.19|342.19|344.35|342.35|344.19|342.19|10
1727380230000|2024-09-26 19:50:30|354.82|352.82|354.64|352.64|354.82|352.82|354.64|352.64|12
1727319370000|2024-09-26 02:56:10|344.18|342.18|344.16|342.16|344.18|342.18|344.16|342.16|2
1727380240000|2024-09-26 19:50:40|354.65|352.65|354.66|352.66|354.67|352.67|354.63|352.63|15
1727319380000|2024-09-26 02:56:20|344.17|342.17|344.16|342.16|344.18|342.18|344.16|342.16|8
1727380250000|2024-09-26 19:50:50|354.65|352.65|354.76|352.76|354.82|352.82|354.65|352.65|12
1727319390000|2024-09-26 02:56:30|344.09|342.09|344.14|342.14|344.14|342.14|344.08|342.08|8
1727380260000|2024-09-26 19:51:00|354.77|352.77|354.76|352.76|354.8|352.8|354.72|352.72|18
1727319400000|2024-09-26 02:56:40|344.12|342.12|344.11|342.11|344.13|342.13|344.07|342.07|22
1727380270000|2024-09-26 19:51:10|354.75|352.75|354.68|352.68|354.77|352.77|354.68|352.68|10
1727319410000|2024-09-26 02:56:50|344.1|342.1|344.11|342.11|344.11|342.11|344.05|342.05|13
1727380280000|2024-09-26 19:51:20|354.67|352.67|354.76|352.76|354.79|352.79|354.65|352.65|15
1727319420000|2024-09-26 02:57:00|344.22|342.22|344.34|342.34|344.41|342.41|344.22|342.22|18
1727380290000|2024-09-26 19:51:30|354.75|352.75|354.68|352.68|354.77|352.77|354.67|352.67|12
1727319430000|2024-09-26 02:57:10|344.39|342.39|344.38|342.38|344.39|342.39|344.35|342.35|16
1727380300000|2024-09-26 19:51:40|354.67|352.67|354.67|352.67|354.71|352.71|354.66|352.66|17
1727319440000|2024-09-26 02:57:20|344.39|342.39|344.36|342.36|344.41|342.41|344.34|342.34|14
1727380310000|2024-09-26 19:51:50|354.66|352.66|354.57|352.57|354.66|352.66|354.55|352.55|15
1727319450000|2024-09-26 02:57:30|344.37|342.37|344.38|342.38|344.38|342.38|344.33|342.33|10
1727380320000|2024-09-26 19:52:00|354.58|352.58|354.56|352.56|354.61|352.61|354.56|352.56|14
1727319460000|2024-09-26 02:57:40|344.37|342.37|344.34|342.34|344.37|342.37|344.31|342.31|6
1727380330000|2024-09-26 19:52:10|354.57|352.57|354.28|352.28|354.58|352.58|354.28|352.28|24
1727319470000|2024-09-26 02:57:50|344.33|342.33|344.32|342.32|344.36|342.36|344.32|342.32|8
1727380340000|2024-09-26 19:52:20|354.27|352.27|354.29|352.29|354.29|352.29|354.22|352.22|17
1727319480000|2024-09-26 02:58:00|344.31|342.31|344.09|342.09|344.31|342.31|344.09|342.09|16
1727380350000|2024-09-26 19:52:30|354.28|352.28|354.12|352.12|354.29|352.29|354.1|352.1|16
1727319490000|2024-09-26 02:58:10|344.07|342.07|344.09|342.09|344.09|342.09|344.07|342.07|7
1727380360000|2024-09-26 19:52:40|354.13|352.13|353.97|351.97|354.13|352.13|353.92|351.92|16
1727319500000|2024-09-26 02:58:20|344.08|342.08|344.08|342.08|344.11|342.11|344.08|342.08|8
1727380370000|2024-09-26 19:52:50|354.07|352.07|354.18|352.18|354.2|352.2|354.07|352.07|23
1727319510000|2024-09-26 02:58:30|344.09|342.09|344.03|342.03|344.09|342.09|344.03|342.03|8
1727380380000|2024-09-26 19:53:00|354.17|352.17|354.08|352.08|354.17|352.17|354.08|352.08|13
1727319520000|2024-09-26 02:58:40|344.02|342.02|344.03|342.03|344.04|342.04|343.94|341.94|8
1727380390000|2024-09-26 19:53:10|354.07|352.07|354.09|352.09|354.12|352.12|354.07|352.07|9
1727319530000|2024-09-26 02:58:50|344.04|342.04|343.98|341.98|344.04|342.04|343.97|341.97|9
1727380400000|2024-09-26 19:53:20|354.08|352.08|354.05|352.05|354.08|352.08|354.03|352.03|10
1727319540000|2024-09-26 02:59:00|343.97|341.97|344.03|342.03|344.04|342.04|343.97|341.97|10
1727380410000|2024-09-26 19:53:30|354.02|352.02|354.04|352.04|354.04|352.04|353.84|351.84|15
1727319550000|2024-09-26 02:59:10|344.04|342.04|344.11|342.11|344.12|342.12|344.04|342.04|12
1727380420000|2024-09-26 19:53:40|354.09|352.09|353.98|351.98|354.09|352.09|353.97|351.97|14
1727319560000|2024-09-26 02:59:20|344.12|342.12|344.1|342.1|344.12|342.12|344.1|342.1|21
1727380430000|2024-09-26 19:53:50|354|352|354.08|352.08|354.08|352.08|353.99|351.99|12
1727319570000|2024-09-26 02:59:30|344.03|342.03|344.02|342.02|344.03|342.03|344.02|342.02|2
1727380440000|2024-09-26 19:54:00|354.17|352.17|354.09|352.09|354.24|352.24|354.03|352.03|19
1727319580000|2024-09-26 02:59:40|344.01|342.01|344.03|342.03|344.06|342.06|343.95|341.95|11
1727380450000|2024-09-26 19:54:10|354.05|352.05|354.08|352.08|354.11|352.11|354.05|352.05|8
1727319590000|2024-09-26 02:59:50|344.04|342.04|344.04|342.04|344.06|342.06|344.03|342.03|8
1727380460000|2024-09-26 19:54:20|354.07|352.07|354.12|352.12|354.12|352.12|354.07|352.07|15
1727319600000|2024-09-26 03:00:00|344.05|342.05|343.97|341.97|344.05|342.05|343.97|341.97|10
1727380470000|2024-09-26 19:54:30|354.11|352.11|354.2|352.2|354.2|352.2|354.1|352.1|17
1727319610000|2024-09-26 03:00:10|343.95|341.95|343.9|341.9|343.95|341.95|343.9|341.9|6
1727380480000|2024-09-26 19:54:40|354.19|352.19|354.16|352.16|354.19|352.19|354.15|352.15|19
1727319620000|2024-09-26 03:00:20|343.91|341.91|343.9|341.9|343.94|341.94|343.9|341.9|8
1727380490000|2024-09-26 19:54:50|354.17|352.17|354.16|352.16|354.2|352.2|354.14|352.14|15
1727319630000|2024-09-26 03:00:30|343.91|341.91|343.83|341.83|343.92|341.92|343.83|341.83|9
1727380500000|2024-09-26 19:55:00|354.17|352.17|353.97|351.97|354.17|352.17|353.93|351.93|20
1727319640000|2024-09-26 03:00:40|343.81|341.81|343.82|341.82|343.87|341.87|343.76|341.76|12
1727380510000|2024-09-26 19:55:10|353.96|351.96|353.76|351.76|353.96|351.96|353.73|351.73|23
1727319650000|2024-09-26 03:00:50|343.81|341.81|343.85|341.85|343.88|341.88|343.79|341.79|12
1727380520000|2024-09-26 19:55:20|353.77|351.77|353.84|351.84|353.87|351.87|353.77|351.77|25
1727319660000|2024-09-26 03:01:00|343.81|341.81|343.89|341.89|343.89|341.89|343.81|341.81|9
1727380530000|2024-09-26 19:55:30|353.85|351.85|353.9|351.9|353.95|351.95|353.85|351.85|24
1727319670000|2024-09-26 03:01:10|343.85|341.85|343.75|341.75|343.85|341.85|343.75|341.75|14
1727380540000|2024-09-26 19:55:40|353.89|351.89|353.96|351.96|353.98|351.98|353.88|351.88|20
1727319680000|2024-09-26 03:01:20|343.74|341.74|343.76|341.76|343.81|341.81|343.74|341.74|18
1727380550000|2024-09-26 19:55:50|353.98|351.98|353.85|351.85|353.99|351.99|353.83|351.83|16
1727319690000|2024-09-26 03:01:30|343.75|341.75|343.79|341.79|343.79|341.79|343.74|341.74|9
1727380560000|2024-09-26 19:56:00|353.86|351.86|353.67|351.67|353.89|351.89|353.66|351.66|12
1727319700000|2024-09-26 03:01:40|343.78|341.78|343.78|341.78|343.79|341.79|343.77|341.77|5
1727380570000|2024-09-26 19:56:10|353.68|351.68|353.67|351.67|353.69|351.69|353.61|351.61|14
1727319710000|2024-09-26 03:01:50|343.77|341.77|343.77|341.77|343.78|341.78|343.77|341.77|5
1727380580000|2024-09-26 19:56:20|353.66|351.66|353.58|351.58|353.66|351.66|353.53|351.53|14
1727319720000|2024-09-26 03:02:00|343.78|341.78|343.78|341.78|343.78|341.78|343.77|341.77|3
1727380590000|2024-09-26 19:56:30|353.57|351.57|353.45|351.45|353.62|351.62|353.43|351.43|17
1727319730000|2024-09-26 03:02:10|343.79|341.79|343.87|341.87|343.87|341.87|343.79|341.79|7
1727380600000|2024-09-26 19:56:40|353.42|351.42|353.42|351.42|353.47|351.47|353.42|351.42|15
1727319740000|2024-09-26 03:02:20|343.86|341.86|343.76|341.76|343.86|341.86|343.76|341.76|8
1727380610000|2024-09-26 19:56:50|353.41|351.41|353.31|351.31|353.41|351.41|353.3|351.3|7
1727319750000|2024-09-26 03:02:30|343.75|341.75|343.73|341.73|343.76|341.76|343.72|341.72|11
1727380620000|2024-09-26 19:57:00|353.32|351.32|353.42|351.42|353.48|351.48|353.32|351.32|16
1727319760000|2024-09-26 03:02:40|343.74|341.74|343.74|341.74|343.74|341.74|343.73|341.73|5
1727380630000|2024-09-26 19:57:10|353.38|351.38|353.38|351.38|353.42|351.42|353.34|351.34|21
1727319770000|2024-09-26 03:02:50|343.73|341.73|343.71|341.71|343.74|341.74|343.66|341.66|12
1727380640000|2024-09-26 19:57:20|353.37|351.37|353.32|351.32|353.38|351.38|353.29|351.29|16
1727319780000|2024-09-26 03:03:00|343.7|341.7|343.76|341.76|343.76|341.76|343.7|341.7|5
1727380650000|2024-09-26 19:57:30|353.3|351.3|353.37|351.37|353.46|351.46|353.28|351.28|27
1727319790000|2024-09-26 03:03:10|343.77|341.77|343.75|341.75|343.8|341.8|343.75|341.75|7
1727380660000|2024-09-26 19:57:40|353.36|351.36|353.29|351.29|353.38|351.38|353.24|351.24|13
1727319800000|2024-09-26 03:03:20|343.77|341.77|343.99|341.99|344|342|343.77|341.77|19
1727380670000|2024-09-26 19:57:50|353.31|351.31|353.32|351.32|353.33|351.33|353.31|351.31|4
1727319810000|2024-09-26 03:03:30|343.98|341.98|344.36|342.36|344.36|342.36|343.95|341.95|25
1727380680000|2024-09-26 19:58:00|353.21|351.21|353.29|351.29|353.31|351.31|353.21|351.21|12
1727319820000|2024-09-26 03:03:40|344.37|342.37|344.46|342.46|344.47|342.47|344.36|342.36|11
1727380690000|2024-09-26 19:58:10|353.3|351.3|352.9|350.9|353.33|351.33|352.79|350.79|23
1727319830000|2024-09-26 03:03:50|344.45|342.45|344.53|342.53|344.53|342.53|344.45|342.45|8
1727380700000|2024-09-26 19:58:20|352.89|350.89|352.92|350.92|352.94|350.94|352.89|350.89|20
1727319840000|2024-09-26 03:04:00|344.52|342.52|344.47|342.47|344.52|342.52|344.44|342.44|13
1727380710000|2024-09-26 19:58:30|352.93|350.93|353.03|351.03|353.03|351.03|352.93|350.93|19
1727319850000|2024-09-26 03:04:10|344.46|342.46|344.49|342.49|344.49|342.49|344.45|342.45|10
1727380720000|2024-09-26 19:58:40|353.02|351.02|353.27|351.27|353.29|351.29|353.02|351.02|24
1727319860000|2024-09-26 03:04:20|344.48|342.48|344.48|342.48|344.5|342.5|344.47|342.47|8
1727380730000|2024-09-26 19:58:50|353.22|351.22|353.23|351.23|353.25|351.25|353.2|351.2|18
1727319870000|2024-09-26 03:04:30|344.47|342.47|344.46|342.46|344.47|342.47|344.45|342.45|8
1727380740000|2024-09-26 19:59:00|353.22|351.22|353.23|351.23|353.23|351.23|353.18|351.18|18
1727319880000|2024-09-26 03:04:40|344.5|342.5|344.44|342.44|344.5|342.5|344.44|342.44|9
1727380750000|2024-09-26 19:59:10|353.18|351.18|353.28|351.28|353.28|351.28|353.18|351.18|14
1727319900000|2024-09-26 03:05:00|344.43|342.43|344.45|342.45|344.49|342.49|344.4|342.4|10
1727380760000|2024-09-26 19:59:20|353.3|351.3|353.13|351.13|353.33|351.33|353.13|351.13|18
1727319910000|2024-09-26 03:05:10|344.48|342.48|344.48|342.48|344.5|342.5|344.48|342.48|4
1727380770000|2024-09-26 19:59:30|353.07|351.07|353.1|351.1|353.1|351.1|352.98|350.98|18
1727319920000|2024-09-26 03:05:20|344.45|342.45|344.54|342.54|344.57|342.57|344.45|342.45|12
1727380780000|2024-09-26 19:59:40|353.14|351.14|353.3|351.3|353.3|351.3|353.14|351.14|21
1727319930000|2024-09-26 03:05:30|344.58|342.58|344.55|342.55|344.58|342.58|344.54|342.54|12
1727380790000|2024-09-26 19:59:50|353.37|351.37|353.31|351.31|353.39|351.39|353.31|351.31|6
1727319940000|2024-09-26 03:05:40|344.54|342.54|344.4|342.4|344.54|342.54|344.32|342.32|15
1727380800000|2024-09-26 20:00:00|353.18|351.18|353.36|351.36|353.37|351.37|353.18|351.18|24
1727319950000|2024-09-26 03:05:50|344.39|342.39|344.39|342.39|344.39|342.39|344.39|342.39|1
1727380810000|2024-09-26 20:00:10|353.34|351.34|353.44|351.44|353.46|351.46|353.32|351.32|17
1727319960000|2024-09-26 03:06:00|344.38|342.38|344.48|342.48|344.49|342.49|344.35|342.35|15
1727380820000|2024-09-26 20:00:20|353.41|351.41|353.32|351.32|353.45|351.45|353.27|351.27|23
1727319970000|2024-09-26 03:06:10|344.49|342.49|344.48|342.48|344.54|342.54|344.47|342.47|13
1727380830000|2024-09-26 20:00:30|353.31|351.31|353.37|351.37|353.38|351.38|353.3|351.3|19
1727319980000|2024-09-26 03:06:20|344.49|342.49|344.43|342.43|344.52|342.52|344.43|342.43|16
1727380840000|2024-09-26 20:00:40|353.38|351.38|353.51|351.51|353.51|351.51|353.38|351.38|12
1727319990000|2024-09-26 03:06:30|344.36|342.36|344.34|342.34|344.37|342.37|344.34|342.34|5
1727380850000|2024-09-26 20:00:50|353.52|351.52|353.74|351.74|353.74|351.74|353.52|351.52|20
1727320000000|2024-09-26 03:06:40|344.33|342.33|344.34|342.34|344.41|342.41|344.33|342.33|10
1727380860000|2024-09-26 20:01:00|353.85|351.85|353.76|351.76|353.91|351.91|353.76|351.76|20
1727320010000|2024-09-26 03:06:50|344.33|342.33|344.33|342.33|344.34|342.34|344.31|342.31|6
1727380870000|2024-09-26 20:01:10|353.77|351.77|353.75|351.75|353.79|351.79|353.71|351.71|19
1727320020000|2024-09-26 03:07:00|344.34|342.34|344.26|342.26|344.34|342.34|344.26|342.26|6
1727380880000|2024-09-26 20:01:20|353.74|351.74|353.72|351.72|353.74|351.74|353.71|351.71|17
1727320030000|2024-09-26 03:07:10|344.25|342.25|344.38|342.38|344.4|342.4|344.22|342.22|13
1727380890000|2024-09-26 20:01:30|353.73|351.73|353.92|351.92|353.92|351.92|353.72|351.72|17
1727320040000|2024-09-26 03:07:20|344.37|342.37|344.37|342.37|344.37|342.37|344.37|342.37|1
1727380900000|2024-09-26 20:01:40|353.91|351.91|353.95|351.95|353.95|351.95|353.86|351.86|23
1727320050000|2024-09-26 03:07:30|344.35|342.35|344.43|342.43|344.43|342.43|344.33|342.33|8
1727380910000|2024-09-26 20:01:50|353.97|351.97|354.08|352.08|354.08|352.08|353.97|351.97|15
1727320060000|2024-09-26 03:07:40|344.41|342.41|344.38|342.38|344.41|342.41|344.38|342.38|3
1727380920000|2024-09-26 20:02:00|354.09|352.09|354.13|352.13|354.16|352.16|354.09|352.09|18
1727320070000|2024-09-26 03:07:50|344.37|342.37|344.36|342.36|344.37|342.37|344.32|342.32|9
1727380930000|2024-09-26 20:02:10|354.14|352.14|354.31|352.31|354.31|352.31|354.13|352.13|23
1727320080000|2024-09-26 03:08:00|344.37|342.37|344.38|342.38|344.42|342.42|344.37|342.37|8
1727380940000|2024-09-26 20:02:20|354.32|352.32|354.34|352.34|354.38|352.38|354.32|352.32|12
1727320090000|2024-09-26 03:08:10|344.37|342.37|344.49|342.49|344.51|342.51|344.37|342.37|9
1727380950000|2024-09-26 20:02:30|354.35|352.35|354.35|352.35|354.39|352.39|354.35|352.35|14
1727320100000|2024-09-26 03:08:20|344.48|342.48|344.34|342.34|344.48|342.48|344.34|342.34|13
1727380960000|2024-09-26 20:02:40|354.36|352.36|354.29|352.29|354.4|352.4|354.25|352.25|23
1727320110000|2024-09-26 03:08:30|344.35|342.35|344.34|342.34|344.35|342.35|344.34|342.34|2
1727380970000|2024-09-26 20:02:50|354.3|352.3|354.27|352.27|354.32|352.32|354.25|352.25|9
1727320120000|2024-09-26 03:08:40|344.33|342.33|344.34|342.34|344.35|342.35|344.32|342.32|5
1727380980000|2024-09-26 20:03:00|354.26|352.26|354.24|352.24|354.27|352.27|354.23|352.23|12
1727320130000|2024-09-26 03:08:50|344.35|342.35|344.44|342.44|344.46|342.46|344.35|342.35|6
1727380990000|2024-09-26 20:03:10|354.25|352.25|354.24|352.24|354.3|352.3|354.24|352.24|13
1727320140000|2024-09-26 03:09:00|344.43|342.43|344.45|342.45|344.46|342.46|344.43|342.43|3
1727381000000|2024-09-26 20:03:20|354.16|352.16|353.82|351.82|354.16|352.16|353.82|351.82|18
1727320170000|2024-09-26 03:09:30|344.44|342.44|344.44|342.44|344.44|342.44|344.44|342.44|1
1727381010000|2024-09-26 20:03:30|353.81|351.81|353.74|351.74|353.81|351.81|353.72|351.72|13
1727320190000|2024-09-26 03:09:50|344.43|342.43|344.66|342.66|344.66|342.66|344.43|342.43|10
1727381020000|2024-09-26 20:03:40|353.71|351.71|353.97|351.97|353.97|351.97|353.71|351.71|13
1727320200000|2024-09-26 03:10:00|344.65|342.65|344.38|342.38|344.66|342.66|344.38|342.38|20
1727381030000|2024-09-26 20:03:50|353.96|351.96|353.83|351.83|353.96|351.96|353.83|351.83|8
1727320210000|2024-09-26 03:10:10|344.37|342.37|344.23|342.23|344.37|342.37|344.22|342.22|14
1727381040000|2024-09-26 20:04:00|353.85|351.85|353.85|351.85|353.91|351.91|353.79|351.79|17
1727320220000|2024-09-26 03:10:20|344.22|342.22|344.12|342.12|344.23|342.23|344.11|342.11|11
1727381050000|2024-09-26 20:04:10|353.86|351.86|353.96|351.96|353.96|351.96|353.86|351.86|10
1727320230000|2024-09-26 03:10:30|344.11|342.11|344.06|342.06|344.11|342.11|344.06|342.06|13
1727381060000|2024-09-26 20:04:20|353.95|351.95|353.86|351.86|353.95|351.95|353.86|351.86|14
1727320240000|2024-09-26 03:10:40|344.07|342.07|344.15|342.15|344.15|342.15|344.07|342.07|6
1727381070000|2024-09-26 20:04:30|353.83|351.83|353.71|351.71|353.83|351.83|353.69|351.69|18
1727320250000|2024-09-26 03:10:50|344.14|342.14|344.06|342.06|344.14|342.14|344.05|342.05|7
1727381080000|2024-09-26 20:04:40|353.72|351.72|353.63|351.63|353.73|351.73|353.63|351.63|18
1727320260000|2024-09-26 03:11:00|344.08|342.08|344.07|342.07|344.08|342.08|344.04|342.04|10
1727381090000|2024-09-26 20:04:50|353.62|351.62|353.77|351.77|353.79|351.79|353.62|351.62|14
1727320270000|2024-09-26 03:11:10|344.06|342.06|344.06|342.06|344.07|342.07|344.05|342.05|5
1727381100000|2024-09-26 20:05:00|353.74|351.74|353.64|351.64|353.77|351.77|353.61|351.61|19
1727320280000|2024-09-26 03:11:20|344.07|342.07|344.15|342.15|344.15|342.15|344.07|342.07|8
1727381110000|2024-09-26 20:05:10|353.63|351.63|353.51|351.51|353.63|351.63|353.47|351.47|12
1727320290000|2024-09-26 03:11:30|344.13|342.13|344.16|342.16|344.17|342.17|344.13|342.13|14
1727381120000|2024-09-26 20:05:20|353.49|351.49|353.33|351.33|353.49|351.49|353.3|351.3|19
1727320300000|2024-09-26 03:11:40|344.15|342.15|344.38|342.38|344.38|342.38|344.15|342.15|8
1727381130000|2024-09-26 20:05:30|353.34|351.34|353.4|351.4|353.41|351.41|353.31|351.31|20
1727320310000|2024-09-26 03:11:50|344.37|342.37|344.37|342.37|344.44|342.44|344.36|342.36|11
1727381140000|2024-09-26 20:05:40|353.39|351.39|353.35|351.35|353.41|351.41|353.35|351.35|7
1727320320000|2024-09-26 03:12:00|344.38|342.38|344.37|342.37|344.38|342.38|344.37|342.37|2
1727381150000|2024-09-26 20:05:50|353.32|351.32|353.18|351.18|353.35|351.35|353.18|351.18|10
1727320330000|2024-09-26 03:12:10|344.36|342.36|344.37|342.37|344.37|342.37|344.36|342.36|6
1727381160000|2024-09-26 20:06:00|353.16|351.16|353.13|351.13|353.2|351.2|353.12|351.12|14
1727320340000|2024-09-26 03:12:20|344.36|342.36|344.2|342.2|344.36|342.36|344.19|342.19|10
1727381170000|2024-09-26 20:06:10|353.11|351.11|353.2|351.2|353.31|351.31|353.02|351.02|27
1727320350000|2024-09-26 03:12:30|344.21|342.21|344.23|342.23|344.26|342.26|344.21|342.21|7
1727381180000|2024-09-26 20:06:20|353.12|351.12|353.09|351.09|353.22|351.22|353.09|351.09|22
1727320360000|2024-09-26 03:12:40|344.22|342.22|344.15|342.15|344.22|342.22|344.14|342.14|8
1727381190000|2024-09-26 20:06:30|353.08|351.08|353.08|351.08|353.14|351.14|353.02|351.02|21
1727320370000|2024-09-26 03:12:50|344.14|342.14|344.1|342.1|344.14|342.14|344.1|342.1|3
1727381200000|2024-09-26 20:06:40|353.09|351.09|353.09|351.09|353.11|351.11|353.02|351.02|17
1727320380000|2024-09-26 03:13:00|344.12|342.12|344.19|342.19|344.21|342.21|344.12|342.12|8
1727381210000|2024-09-26 20:06:50|353.08|351.08|353.02|351.02|353.08|351.08|352.92|350.92|14
1727320390000|2024-09-26 03:13:10|344.18|342.18|344.19|342.19|344.19|342.19|344.18|342.18|2
1727381220000|2024-09-26 20:07:00|353.01|351.01|352.98|350.98|353.01|351.01|352.98|350.98|4
1727320410000|2024-09-26 03:13:30|344.2|342.2|344.23|342.23|344.24|342.24|344.2|342.2|3
1727381230000|2024-09-26 20:07:10|353.02|351.02|353.01|351.01|353.02|351.02|353|351|4
1727320420000|2024-09-26 03:13:40|344.24|342.24|344.28|342.28|344.28|342.28|344.24|342.24|2
1727381240000|2024-09-26 20:07:20|353.02|351.02|353.16|351.16|353.16|351.16|352.98|350.98|8
1727320430000|2024-09-26 03:13:50|344.27|342.27|344.3|342.3|344.3|342.3|344.26|342.26|7
1727381250000|2024-09-26 20:07:30|353.15|351.15|353.02|351.02|353.15|351.15|353.02|351.02|14
1727320440000|2024-09-26 03:14:00|344.32|342.32|344.38|342.38|344.4|342.4|344.32|342.32|11
1727381260000|2024-09-26 20:07:40|353.03|351.03|352.95|350.95|353.07|351.07|352.95|350.95|14
1727320450000|2024-09-26 03:14:10|344.37|342.37|344.38|342.38|344.4|342.4|344.37|342.37|4
1727381280000|2024-09-26 20:08:00|352.94|350.94|352.78|350.78|352.94|350.94|352.76|350.76|8
1727320470000|2024-09-26 03:14:30|344.37|342.37|344.38|342.38|344.38|342.38|344.37|342.37|2
1727381290000|2024-09-26 20:08:10|352.76|350.76|352.77|350.77|352.77|350.77|352.76|350.76|2
1727320480000|2024-09-26 03:14:40|344.37|342.37|344.38|342.38|344.38|342.38|344.37|342.37|2
1727381300000|2024-09-26 20:08:20|352.76|350.76|352.75|350.75|352.76|350.76|352.71|350.71|11
1727320500000|2024-09-26 03:15:00|344.42|342.42|344.39|342.39|344.42|342.42|344.38|342.38|4
1727381310000|2024-09-26 20:08:30|352.74|350.74|352.73|350.73|352.74|350.74|352.73|350.73|2
1727320510000|2024-09-26 03:15:10|344.43|342.43|344.4|342.4|344.43|342.43|344.4|342.4|9
1727381330000|2024-09-26 20:08:50|352.72|350.72|352.42|350.42|352.73|350.73|352.42|350.42|17
1727320530000|2024-09-26 03:15:30|344.41|342.41|344.5|342.5|344.53|342.53|344.41|342.41|11
1727381340000|2024-09-26 20:09:00|352.41|350.41|352.46|350.46|352.49|350.49|352.41|350.41|7
1727320540000|2024-09-26 03:15:40|344.49|342.49|344.53|342.53|344.54|342.54|344.49|342.49|6
1727381350000|2024-09-26 20:09:10|352.49|350.49|352.51|350.51|352.51|350.51|352.49|350.49|2
1727320550000|2024-09-26 03:15:50|344.54|342.54|345.05|343.05|345.05|343.05|344.54|342.54|12
1727381360000|2024-09-26 20:09:20|352.52|350.52|352.64|350.64|352.65|350.65|352.52|350.52|13
1727320560000|2024-09-26 03:16:00|345.07|343.07|344.94|342.94|345.07|343.07|344.92|342.92|10
1727381370000|2024-09-26 20:09:30|352.65|350.65|352.84|350.84|352.84|350.84|352.65|350.65|13
1727320570000|2024-09-26 03:16:10|344.93|342.93|344.81|342.81|344.93|342.93|344.81|342.81|11
1727381380000|2024-09-26 20:09:40|352.83|350.83|352.8|350.8|352.83|350.83|352.73|350.73|21
1727320580000|2024-09-26 03:16:20|344.82|342.82|344.79|342.79|344.85|342.85|344.79|342.79|10
1727381390000|2024-09-26 20:09:50|352.82|350.82|352.85|350.85|352.88|350.88|352.82|350.82|9
1727320590000|2024-09-26 03:16:30|344.81|342.81|345|343|345.05|343.05|344.81|342.81|21
1727381400000|2024-09-26 20:10:00|352.83|350.83|352.58|350.58|352.83|350.83|352.57|350.57|24
1727320600000|2024-09-26 03:16:40|344.98|342.98|344.83|342.83|344.98|342.98|344.83|342.83|13
1727381410000|2024-09-26 20:10:10|352.55|350.55|352.64|350.64|352.66|350.66|352.54|350.54|14
1727320610000|2024-09-26 03:16:50|344.82|342.82|344.81|342.81|344.82|342.82|344.81|342.81|4
1727381420000|2024-09-26 20:10:20|352.65|350.65|352.47|350.47|352.65|350.65|352.47|350.47|20
1727320620000|2024-09-26 03:17:00|344.83|342.83|344.88|342.88|344.88|342.88|344.82|342.82|13
1727381430000|2024-09-26 20:10:30|352.46|350.46|352.41|350.41|352.46|350.46|352.41|350.41|6
1727320630000|2024-09-26 03:17:10|344.89|342.89|344.9|342.9|344.95|342.95|344.89|342.89|16
1727381460000|2024-09-26 20:11:00|352.49|350.49|352.49|350.49|352.49|350.49|352.48|350.48|3
1727320640000|2024-09-26 03:17:20|344.91|342.91|344.85|342.85|344.94|342.94|344.85|342.85|12
1727381470000|2024-09-26 20:11:10|352.48|350.48|352.46|350.46|352.49|350.49|352.44|350.44|11
1727320650000|2024-09-26 03:17:30|344.87|342.87|344.88|342.88|344.9|342.9|344.86|342.86|15
1727381480000|2024-09-26 20:11:20|352.45|350.45|352.44|350.44|352.45|350.45|352.42|350.42|4
1727320660000|2024-09-26 03:17:40|344.89|342.89|344.69|342.69|344.91|342.91|344.68|342.68|18
1727381490000|2024-09-26 20:11:30|352.43|350.43|352.46|350.46|352.46|350.46|352.43|350.43|2
1727320670000|2024-09-26 03:17:50|344.68|342.68|344.68|342.68|344.69|342.69|344.67|342.67|8
1727381500000|2024-09-26 20:11:40|352.45|350.45|352.65|350.65|352.65|350.65|352.44|350.44|7
1727320680000|2024-09-26 03:18:00|344.67|342.67|344.65|342.65|344.68|342.68|344.65|342.65|10
1727381510000|2024-09-26 20:11:50|352.66|350.66|352.64|350.64|352.69|350.69|352.63|350.63|21
1727320690000|2024-09-26 03:18:10|344.61|342.61|344.62|342.62|344.65|342.65|344.55|342.55|11
1727381520000|2024-09-26 20:12:00|352.65|350.65|352.59|350.59|352.65|350.65|352.58|350.58|12
1727320700000|2024-09-26 03:18:20|344.6|342.6|344.72|342.72|344.73|342.73|344.6|342.6|14
1727381530000|2024-09-26 20:12:10|352.54|350.54|352.47|350.47|352.54|350.54|352.47|350.47|6
1727320710000|2024-09-26 03:18:30|344.73|342.73|344.65|342.65|344.74|342.74|344.61|342.61|14
1727381540000|2024-09-26 20:12:20|352.46|350.46|352.44|350.44|352.46|350.46|352.42|350.42|5
1727320720000|2024-09-26 03:18:40|344.66|342.66|344.75|342.75|344.76|342.76|344.66|342.66|10
1727381550000|2024-09-26 20:12:30|352.45|350.45|352.44|350.44|352.45|350.45|352.4|350.4|14
1727320730000|2024-09-26 03:18:50|344.74|342.74|344.74|342.74|344.75|342.75|344.72|342.72|7
1727381560000|2024-09-26 20:12:40|352.43|350.43|352.27|350.27|352.47|350.47|352.27|350.27|10
1727320740000|2024-09-26 03:19:00|344.76|342.76|344.6|342.6|344.76|342.76|344.57|342.57|16
1727381570000|2024-09-26 20:12:50|352.28|350.28|352.26|350.26|352.28|350.28|352.26|350.26|3
1727320750000|2024-09-26 03:19:10|344.59|342.59|344.66|342.66|344.68|342.68|344.59|342.59|8
1727381580000|2024-09-26 20:13:00|352.27|350.27|351.96|349.96|352.29|350.29|351.96|349.96|4
1727320760000|2024-09-26 03:19:20|344.65|342.65|344.58|342.58|344.65|342.65|344.58|342.58|7
1727381590000|2024-09-26 20:13:10|351.99|349.99|352.01|350.01|352.01|350.01|351.98|349.98|3
1727320780000|2024-09-26 03:19:40|344.59|342.59|344.61|342.61|344.63|342.63|344.58|342.58|12
1727381600000|2024-09-26 20:13:20|352|350|351.84|349.84|352|350|351.84|349.84|12
1727320790000|2024-09-26 03:19:50|344.63|342.63|344.59|342.59|344.63|342.63|344.59|342.59|7
1727381610000|2024-09-26 20:13:30|351.87|349.87|351.9|349.9|351.93|349.93|351.87|349.87|11
1727320800000|2024-09-26 03:20:00|344.58|342.58|344.44|342.44|344.58|342.58|344.42|342.42|11
1727381620000|2024-09-26 20:13:40|351.94|349.94|351.93|349.93|351.95|349.95|351.84|349.84|11
1727320810000|2024-09-26 03:20:10|344.43|342.43|344.33|342.33|344.43|342.43|344.33|342.33|6
1727381630000|2024-09-26 20:13:50|351.94|349.94|351.86|349.86|352.04|350.04|351.85|349.85|12
1727320820000|2024-09-26 03:20:20|344.29|342.29|344.29|342.29|344.31|342.31|344.24|342.24|12
1727381640000|2024-09-26 20:14:00|351.85|349.85|351.83|349.83|351.85|349.85|351.83|349.83|3
1727320830000|2024-09-26 03:20:30|344.28|342.28|344.17|342.17|344.28|342.28|344.17|342.17|9
1727381650000|2024-09-26 20:14:10|351.82|349.82|351.8|349.8|351.84|349.84|351.8|349.8|5
1727320840000|2024-09-26 03:20:40|344.18|342.18|344.24|342.24|344.26|342.26|344.16|342.16|12
1727381660000|2024-09-26 20:14:20|351.84|349.84|351.84|349.84|351.84|349.84|351.82|349.82|3
1727320850000|2024-09-26 03:20:50|344.23|342.23|344.19|342.19|344.24|342.24|344.19|342.19|7
1727381670000|2024-09-26 20:14:30|351.78|349.78|351.84|349.84|351.84|349.84|351.78|349.78|3
1727320860000|2024-09-26 03:21:00|344.18|342.18|344.19|342.19|344.19|342.19|344.14|342.14|7
1727381680000|2024-09-26 20:14:40|351.78|349.78|351.83|349.83|351.84|349.84|351.78|349.78|6
1727320870000|2024-09-26 03:21:10|344.21|342.21|344.23|342.23|344.23|342.23|344.21|342.21|4
1727381690000|2024-09-26 20:14:50|351.84|349.84|351.91|349.91|351.93|349.93|351.84|349.84|6
1727320880000|2024-09-26 03:21:20|344.24|342.24|344.26|342.26|344.26|342.26|344.24|342.24|2
1727381700000|2024-09-26 20:15:00|351.93|349.93|352|350|352|350|351.9|349.9|23
1727320890000|2024-09-26 03:21:30|344.27|342.27|344.23|342.23|344.27|342.27|344.22|342.22|4
1727381710000|2024-09-26 20:15:10|352.01|350.01|352.23|350.23|352.23|350.23|352|350|14
1727320900000|2024-09-26 03:21:40|344.22|342.22|344.23|342.23|344.23|342.23|344.19|342.19|6
1727381720000|2024-09-26 20:15:20|352.24|350.24|352.33|350.33|352.33|350.33|352.22|350.22|19
1727320920000|2024-09-26 03:22:00|344.22|342.22|344.24|342.24|344.24|342.24|344.22|342.22|6
1727381730000|2024-09-26 20:15:30|352.32|350.32|352.44|350.44|352.45|350.45|352.29|350.29|21
1727320930000|2024-09-26 03:22:10|344.23|342.23|344.1|342.1|344.23|342.23|344.1|342.1|6
1727381740000|2024-09-26 20:15:40|352.45|350.45|352.46|350.46|352.49|350.49|352.45|350.45|18
1727320940000|2024-09-26 03:22:20|344.09|342.09|344.07|342.07|344.09|342.09|344.06|342.06|8
1727381750000|2024-09-26 20:15:50|352.44|350.44|352.44|350.44|352.47|350.47|352.41|350.41|15
1727320950000|2024-09-26 03:22:30|344.06|342.06|343.93|341.93|344.06|342.06|343.88|341.88|20
1727381760000|2024-09-26 20:16:00|352.45|350.45|352.49|350.49|352.51|350.51|352.44|350.44|8
1727320960000|2024-09-26 03:22:40|343.94|341.94|343.94|341.94|343.94|341.94|343.91|341.91|8
1727381770000|2024-09-26 20:16:10|352.5|350.5|352.7|350.7|352.71|350.71|352.5|350.5|15
1727320980000|2024-09-26 03:23:00|344|342|343.98|341.98|344.08|342.08|343.98|341.98|10
1727381780000|2024-09-26 20:16:20|352.69|350.69|352.64|350.64|352.72|350.72|352.61|350.61|12
1727320990000|2024-09-26 03:23:10|343.99|341.99|344.02|342.02|344.02|342.02|343.99|341.99|6
1727381790000|2024-09-26 20:16:30|352.63|350.63|352.55|350.55|352.64|350.64|352.54|350.54|24
1727321000000|2024-09-26 03:23:20|344.01|342.01|343.97|341.97|344.01|342.01|343.97|341.97|4
1727381800000|2024-09-26 20:16:40|352.54|350.54|352.56|350.56|352.57|350.57|352.53|350.53|9
1727321010000|2024-09-26 03:23:30|343.98|341.98|343.98|341.98|343.98|341.98|343.98|341.98|1
1727381810000|2024-09-26 20:16:50|352.57|350.57|352.56|350.56|352.64|350.64|352.56|350.56|10
1727321020000|2024-09-26 03:23:40|343.96|341.96|343.97|341.97|343.97|341.97|343.93|341.93|6
1727381820000|2024-09-26 20:17:00|352.54|350.54|352.63|350.63|352.63|350.63|352.54|350.54|6
1727321030000|2024-09-26 03:23:50|343.99|341.99|344.01|342.01|344.01|342.01|343.99|341.99|3
1727381830000|2024-09-26 20:17:10|352.62|350.62|352.84|350.84|352.84|350.84|352.62|350.62|13
1727321040000|2024-09-26 03:24:00|343.99|341.99|343.94|341.94|344.01|342.01|343.89|341.89|16
1727381840000|2024-09-26 20:17:20|352.83|350.83|352.83|350.83|352.84|350.84|352.81|350.81|12
1727321050000|2024-09-26 03:24:10|343.96|341.96|343.96|341.96|343.96|341.96|343.94|341.94|6
1727381850000|2024-09-26 20:17:30|352.82|350.82|352.77|350.77|352.82|350.82|352.75|350.75|8
1727321060000|2024-09-26 03:24:20|343.95|341.95|343.94|341.94|343.95|341.95|343.93|341.93|4
1727381860000|2024-09-26 20:17:40|352.78|350.78|352.81|350.81|352.82|350.82|352.78|350.78|10
1727321070000|2024-09-26 03:24:30|343.95|341.95|343.93|341.93|343.95|341.95|343.92|341.92|8
1727381870000|2024-09-26 20:17:50|352.8|350.8|352.83|350.83|352.83|350.83|352.75|350.75|8
1727321080000|2024-09-26 03:24:40|344.08|342.08|344.08|342.08|344.09|342.09|344.06|342.06|6
1727381880000|2024-09-26 20:18:00|352.81|350.81|352.76|350.76|352.86|350.86|352.75|350.75|7
1727321090000|2024-09-26 03:24:50|344.09|342.09|344.05|342.05|344.09|342.09|344.05|342.05|5
1727381890000|2024-09-26 20:18:10|352.75|350.75|352.74|350.74|352.76|350.76|352.72|350.72|13
1727321100000|2024-09-26 03:25:00|344.04|342.04|344.09|342.09|344.09|342.09|344.04|342.04|6
1727381900000|2024-09-26 20:18:20|352.73|350.73|352.86|350.86|352.88|350.88|352.73|350.73|16
1727321110000|2024-09-26 03:25:10|344.11|342.11|344.05|342.05|344.11|342.11|344.04|342.04|8
1727381910000|2024-09-26 20:18:30|352.85|350.85|352.91|350.91|352.91|350.91|352.85|350.85|11
1727321120000|2024-09-26 03:25:20|344.04|342.04|343.96|341.96|344.04|342.04|343.96|341.96|7
1727381920000|2024-09-26 20:18:40|352.92|350.92|352.91|350.91|352.92|350.92|352.88|350.88|18
1727321130000|2024-09-26 03:25:30|343.98|341.98|344|342|344|342|343.98|341.98|2
1727381930000|2024-09-26 20:18:50|352.9|350.9|352.9|350.9|352.9|350.9|352.84|350.84|8
1727321140000|2024-09-26 03:25:40|344.02|342.02|344.05|342.05|344.05|342.05|344.01|342.01|5
1727381940000|2024-09-26 20:19:00|352.91|350.91|352.47|350.47|352.91|350.91|352.47|350.47|24
1727321150000|2024-09-26 03:25:50|344.06|342.06|344.09|342.09|344.13|342.13|344.06|342.06|13
1727381950000|2024-09-26 20:19:10|352.46|350.46|352.51|350.51|352.52|350.52|352.45|350.45|14
1727321160000|2024-09-26 03:26:00|344.06|342.06|344|342|344.06|342.06|344|342|16
1727381960000|2024-09-26 20:19:20|352.52|350.52|352.49|350.49|352.53|350.53|352.48|350.48|14
1727321170000|2024-09-26 03:26:10|344.01|342.01|343.95|341.95|344.05|342.05|343.95|341.95|16
1727381970000|2024-09-26 20:19:30|352.5|350.5|352.39|350.39|352.5|350.5|352.39|350.39|8
1727321180000|2024-09-26 03:26:20|343.96|341.96|343.96|341.96|343.96|341.96|343.96|341.96|1
1727381980000|2024-09-26 20:19:40|352.38|350.38|352.39|350.39|352.39|350.39|352.38|350.38|6
1727321190000|2024-09-26 03:26:30|343.88|341.88|343.88|341.88|343.9|341.9|343.85|341.85|11
1727381990000|2024-09-26 20:19:50|352.4|350.4|352.36|350.36|352.42|350.42|352.32|350.32|14
1727321200000|2024-09-26 03:26:40|343.87|341.87|343.77|341.77|343.87|341.87|343.75|341.75|11
1727382000000|2024-09-26 20:20:00|352.33|350.33|352.17|350.17|352.42|350.42|352.15|350.15|23
1727321210000|2024-09-26 03:26:50|343.78|341.78|343.71|341.71|343.78|341.78|343.69|341.69|7
1727382010000|2024-09-26 20:20:10|352.19|350.19|352.11|350.11|352.19|350.19|352.11|350.11|7
1727321220000|2024-09-26 03:27:00|343.7|341.7|343.71|341.71|343.72|341.72|343.7|341.7|4
1727382020000|2024-09-26 20:20:20|352.1|350.1|352.06|350.06|352.1|350.1|352.06|350.06|4
1727321230000|2024-09-26 03:27:10|343.67|341.67|343.72|341.72|343.72|341.72|343.65|341.65|5
1727382030000|2024-09-26 20:20:30|352.04|350.04|351.84|349.84|352.04|350.04|351.84|349.84|5
1727321240000|2024-09-26 03:27:20|343.71|341.71|343.72|341.72|343.74|341.74|343.71|341.71|3
1727382070000|2024-09-26 20:21:10|351.83|349.83|351.83|349.83|351.83|349.83|351.83|349.83|1
1727321250000|2024-09-26 03:27:30|343.71|341.71|343.7|341.7|343.72|341.72|343.68|341.68|7
1727382080000|2024-09-26 20:21:20|351.82|349.82|351.69|349.69|351.82|349.82|351.69|349.69|8
1727321260000|2024-09-26 03:27:40|343.71|341.71|343.73|341.73|343.73|341.73|343.71|341.71|3
1727382090000|2024-09-26 20:21:30|351.72|349.72|351.68|349.68|351.72|349.72|351.68|349.68|4
1727321270000|2024-09-26 03:27:50|343.72|341.72|343.69|341.69|343.72|341.72|343.69|341.69|7
1727382110000|2024-09-26 20:21:50|351.74|349.74|351.68|349.68|351.74|349.74|351.66|349.66|13
1727321280000|2024-09-26 03:28:00|343.7|341.7|343.77|341.77|343.78|341.78|343.7|341.7|5
1727382120000|2024-09-26 20:22:00|351.74|349.74|351.48|349.48|351.74|349.74|351.44|349.44|11
1727321290000|2024-09-26 03:28:10|343.78|341.78|343.78|341.78|343.78|341.78|343.77|341.77|3
1727382130000|2024-09-26 20:22:10|351.46|349.46|351.51|349.51|351.52|349.52|351.44|349.44|25
1727321310000|2024-09-26 03:28:30|343.79|341.79|343.79|341.79|343.82|341.82|343.76|341.76|9
1727382140000|2024-09-26 20:22:20|351.5|349.5|351.49|349.49|351.5|349.5|351.48|349.48|7
1727321320000|2024-09-26 03:28:40|343.78|341.78|343.79|341.79|343.8|341.8|343.78|341.78|4
1727382150000|2024-09-26 20:22:30|351.5|349.5|351.57|349.57|351.6|349.6|351.5|349.5|13
1727321340000|2024-09-26 03:29:00|343.78|341.78|343.68|341.68|343.78|341.78|343.68|341.68|4
1727382160000|2024-09-26 20:22:40|351.55|349.55|351.68|349.68|351.68|349.68|351.55|349.55|6
1727321350000|2024-09-26 03:29:10|343.67|341.67|343.64|341.64|343.67|341.67|343.54|341.54|12
1727382170000|2024-09-26 20:22:50|351.69|349.69|351.66|349.66|351.69|349.69|351.66|349.66|6
1727321360000|2024-09-26 03:29:20|343.66|341.66|343.65|341.65|343.66|341.66|343.65|341.65|2
1727382180000|2024-09-26 20:23:00|351.65|349.65|351.68|349.68|351.69|349.69|351.65|349.65|8
1727321370000|2024-09-26 03:29:30|343.64|341.64|343.62|341.62|343.66|341.66|343.58|341.58|9
1727382190000|2024-09-26 20:23:10|351.67|349.67|351.55|349.55|351.68|349.68|351.55|349.55|13
1727321380000|2024-09-26 03:29:40|343.61|341.61|343.59|341.59|343.61|341.61|343.57|341.57|6
1727382200000|2024-09-26 20:23:20|351.56|349.56|351.58|349.58|351.6|349.6|351.56|349.56|9
1727321390000|2024-09-26 03:29:50|343.64|341.64|343.58|341.58|343.64|341.64|343.58|341.58|7
1727382210000|2024-09-26 20:23:30|351.57|349.57|351.26|349.26|351.57|349.57|351.26|349.26|8
1727321400000|2024-09-26 03:30:00|343.59|341.59|343.59|341.59|343.65|341.65|343.59|341.59|9
1727382220000|2024-09-26 20:23:40|351.27|349.27|351.26|349.26|351.29|349.29|351.26|349.26|8
1727321410000|2024-09-26 03:30:10|343.58|341.58|343.63|341.63|343.63|341.63|343.58|341.58|7
1727382240000|2024-09-26 20:24:00|351.29|349.29|351.31|349.31|351.31|349.31|351.26|349.26|14
1727321420000|2024-09-26 03:30:20|343.65|341.65|343.62|341.62|343.71|341.71|343.6|341.6|14
1727382250000|2024-09-26 20:24:10|351.33|349.33|351.26|349.26|351.33|349.33|351.26|349.26|5
1727321430000|2024-09-26 03:30:30|343.63|341.63|343.69|341.69|343.69|341.69|343.63|341.63|7
1727382260000|2024-09-26 20:24:20|351.24|349.24|351.26|349.26|351.26|349.26|351.24|349.24|2
1727321440000|2024-09-26 03:30:40|343.7|341.7|343.69|341.69|343.7|341.7|343.68|341.68|3
1727382270000|2024-09-26 20:24:30|351.3|349.3|351.29|349.29|351.32|349.32|351.29|349.29|10
1727321450000|2024-09-26 03:30:50|343.72|341.72|343.7|341.7|343.72|341.72|343.7|341.7|3
1727382280000|2024-09-26 20:24:40|351.27|349.27|351.44|349.44|351.44|349.44|351.26|349.26|16
1727321460000|2024-09-26 03:31:00|343.68|341.68|343.79|341.79|343.79|341.79|343.68|341.68|9
1727382290000|2024-09-26 20:24:50|351.45|349.45|351.47|349.47|351.47|349.47|351.45|349.45|3
1727321470000|2024-09-26 03:31:10|343.78|341.78|343.75|341.75|343.78|341.78|343.75|341.75|6
1727382300000|2024-09-26 20:25:00|351.46|349.46|351.29|349.29|351.46|349.46|351.29|349.29|13
1727321480000|2024-09-26 03:31:20|343.76|341.76|343.77|341.77|343.77|341.77|343.75|341.75|4
1727382310000|2024-09-26 20:25:10|351.28|349.28|351.2|349.2|351.28|349.28|351.17|349.17|11
1727321490000|2024-09-26 03:31:30|343.8|341.8|343.79|341.79|343.86|341.86|343.78|341.78|8
1727382320000|2024-09-26 20:25:20|351.19|349.19|351.18|349.18|351.24|349.24|351.16|349.16|17
1727321500000|2024-09-26 03:31:40|343.8|341.8|343.83|341.83|343.83|341.83|343.8|341.8|3
1727382330000|2024-09-26 20:25:30|351.2|349.2|351.26|349.26|351.26|349.26|351.2|349.2|3
1727321510000|2024-09-26 03:31:50|343.81|341.81|343.8|341.8|343.82|341.82|343.8|341.8|8
1727382340000|2024-09-26 20:25:40|351.29|349.29|351.32|349.32|351.32|349.32|351.29|349.29|5
1727321520000|2024-09-26 03:32:00|343.82|341.82|343.8|341.8|343.82|341.82|343.8|341.8|2
1727382370000|2024-09-26 20:26:10|351.29|349.29|351.26|349.26|351.29|349.29|351.24|349.24|5
1727321530000|2024-09-26 03:32:10|343.76|341.76|343.76|341.76|343.76|341.76|343.75|341.75|3
1727382390000|2024-09-26 20:26:30|351.32|349.32|351.36|349.36|351.5|349.5|351.32|349.32|22
1727321540000|2024-09-26 03:32:20|343.75|341.75|343.79|341.79|343.8|341.8|343.75|341.75|8
1727382400000|2024-09-26 20:26:40|351.34|349.34|351.35|349.35|351.39|349.39|351.32|349.32|14
1727321550000|2024-09-26 03:32:30|343.78|341.78|343.77|341.77|343.78|341.78|343.76|341.76|3
1727382410000|2024-09-26 20:26:50|351.3|349.3|351.26|349.26|351.33|349.33|351.26|349.26|19
1727321560000|2024-09-26 03:32:40|343.76|341.76|343.59|341.59|343.77|341.77|343.59|341.59|8
1727382420000|2024-09-26 20:27:00|351.28|349.28|351.27|349.27|351.28|349.28|351.26|349.26|10
1727321570000|2024-09-26 03:32:50|343.61|341.61|343.6|341.6|343.63|341.63|343.6|341.6|4
1727382430000|2024-09-26 20:27:10|351.29|349.29|351.28|349.28|351.33|349.33|351.26|349.26|17
1727321580000|2024-09-26 03:33:00|343.59|341.59|343.81|341.81|343.81|341.81|343.57|341.57|12
1727382440000|2024-09-26 20:27:20|351.27|349.27|351.25|349.25|351.28|349.28|351.22|349.22|10
1727321590000|2024-09-26 03:33:10|343.82|341.82|343.83|341.83|343.84|341.84|343.82|341.82|3
1727382450000|2024-09-26 20:27:30|351.26|349.26|351.26|349.26|351.26|349.26|351.25|349.25|3
1727321600000|2024-09-26 03:33:20|343.84|341.84|343.85|341.85|343.86|341.86|343.84|341.84|11
1727382470000|2024-09-26 20:27:50|351.29|349.29|351.26|349.26|351.3|349.3|351.24|349.24|6
1727321610000|2024-09-26 03:33:30|343.84|341.84|343.82|341.82|343.84|341.84|343.82|341.82|2
1727382480000|2024-09-26 20:28:00|351.25|349.25|351.25|349.25|351.26|349.26|351.23|349.23|9
1727321620000|2024-09-26 03:33:40|343.84|341.84|343.87|341.87|343.87|341.87|343.84|341.84|2
1727382490000|2024-09-26 20:28:10|351.24|349.24|351.26|349.26|351.26|349.26|351.24|349.24|2
1727321630000|2024-09-26 03:33:50|343.86|341.86|343.86|341.86|343.87|341.87|343.85|341.85|7
1727382530000|2024-09-26 20:28:50|351.25|349.25|351.08|349.08|351.26|349.26|351.08|349.08|12
1727321640000|2024-09-26 03:34:00|343.87|341.87|343.92|341.92|343.92|341.92|343.87|341.87|4
1727382540000|2024-09-26 20:29:00|351.11|349.11|351.01|349.01|351.13|349.13|351.01|349.01|10
1727321650000|2024-09-26 03:34:10|343.94|341.94|343.94|341.94|343.94|341.94|343.94|341.94|1
1727382590000|2024-09-26 20:29:50|350.98|348.98|350.98|348.98|350.98|348.98|350.98|348.98|1
1727321660000|2024-09-26 03:34:20|343.93|341.93|343.91|341.91|343.93|341.93|343.9|341.9|4
1727382600000|2024-09-26 20:30:00|350.97|348.97|351.01|349.01|351.01|349.01|350.97|348.97|4
1727321670000|2024-09-26 03:34:30|343.92|341.92|343.93|341.93|343.94|341.94|343.92|341.92|4
1727382610000|2024-09-26 20:30:10|351.02|349.02|351.43|349.43|351.43|349.43|351.02|349.02|14
1727321690000|2024-09-26 03:34:50|343.94|341.94|343.99|341.99|343.99|341.99|343.94|341.94|3
1727382620000|2024-09-26 20:30:20|351.44|349.44|351.4|349.4|351.44|349.44|351.34|349.34|20
1727321700000|2024-09-26 03:35:00|344|342|344.02|342.02|344.03|342.03|343.99|341.99|9
1727382630000|2024-09-26 20:30:30|351.39|349.39|351.33|349.33|351.42|349.42|351.33|349.33|17
1727321710000|2024-09-26 03:35:10|344.01|342.01|344.11|342.11|344.11|342.11|344|342|8
1727382640000|2024-09-26 20:30:40|351.36|349.36|351.39|349.39|351.39|349.39|351.26|349.26|17
1727321720000|2024-09-26 03:35:20|344.09|342.09|344.09|342.09|344.1|342.1|344.07|342.07|11
1727382650000|2024-09-26 20:30:50|351.43|349.43|351.51|349.51|351.54|349.54|351.43|349.43|14
1727321730000|2024-09-26 03:35:30|344.1|342.1|344.11|342.11|344.11|342.11|344.1|342.1|6
1727382660000|2024-09-26 20:31:00|351.52|349.52|351.49|349.49|351.52|349.52|351.46|349.46|18
1727321740000|2024-09-26 03:35:40|344.14|342.14|344.19|342.19|344.19|342.19|344.14|342.14|4
1727382670000|2024-09-26 20:31:10|351.51|349.51|351.52|349.52|351.52|349.52|351.5|349.5|4
1727321750000|2024-09-26 03:35:50|344.25|342.25|344.25|342.25|344.28|342.28|344.25|342.25|5
1727382680000|2024-09-26 20:31:20|351.5|349.5|351.55|349.55|351.55|349.55|351.45|349.45|17
1727321760000|2024-09-26 03:36:00|344.24|342.24|344.19|342.19|344.27|342.27|344.19|342.19|10
1727382690000|2024-09-26 20:31:30|351.53|349.53|351.5|349.5|351.54|349.54|351.5|349.5|16
1727321770000|2024-09-26 03:36:10|344.15|342.15|344.16|342.16|344.16|342.16|344.14|342.14|7
1727382700000|2024-09-26 20:31:40|351.49|349.49|351.56|349.56|351.57|349.57|351.44|349.44|19
1727321780000|2024-09-26 03:36:20|344.15|342.15|344.16|342.16|344.16|342.16|344.15|342.15|2
1727382710000|2024-09-26 20:31:50|351.58|349.58|351.58|349.58|351.58|349.58|351.55|349.55|5
1727321790000|2024-09-26 03:36:30|344.15|342.15|344.18|342.18|344.18|342.18|344.14|342.14|6
1727382720000|2024-09-26 20:32:00|351.62|349.62|351.77|349.77|351.77|349.77|351.62|349.62|8
1727321800000|2024-09-26 03:36:40|344.17|342.17|344.35|342.35|344.35|342.35|344.17|342.17|15
1727382730000|2024-09-26 20:32:10|351.78|349.78|351.63|349.63|351.78|349.78|351.53|349.53|24
1727321820000|2024-09-26 03:37:00|344.36|342.36|344.38|342.38|344.38|342.38|344.36|342.36|3
1727382740000|2024-09-26 20:32:20|351.62|349.62|351.41|349.41|351.62|349.62|351.37|349.37|20
1727321830000|2024-09-26 03:37:10|344.39|342.39|344.69|342.69|344.69|342.69|344.39|342.39|10
1727382750000|2024-09-26 20:32:30|351.36|349.36|351.66|349.66|351.69|349.69|351.35|349.35|21
1727321840000|2024-09-26 03:37:20|344.71|342.71|344.68|342.68|344.71|342.71|344.67|342.67|7
1727382760000|2024-09-26 20:32:40|351.64|349.64|351.69|349.69|351.69|349.69|351.63|349.63|18
1727321850000|2024-09-26 03:37:30|344.67|342.67|344.65|342.65|344.67|342.67|344.64|342.64|5
1727382770000|2024-09-26 20:32:50|351.68|349.68|351.72|349.72|351.73|349.73|351.65|349.65|16
1727321860000|2024-09-26 03:37:40|344.66|342.66|344.68|342.68|344.7|342.7|344.64|342.64|7
1727382780000|2024-09-26 20:33:00|351.71|349.71|351.67|349.67|351.72|349.72|351.62|349.62|9
1727321870000|2024-09-26 03:37:50|344.67|342.67|344.67|342.67|344.67|342.67|344.6|342.6|9
1727382790000|2024-09-26 20:33:10|351.68|349.68|351.73|349.73|351.8|349.8|351.68|349.68|15
1727321880000|2024-09-26 03:38:00|344.66|342.66|344.57|342.57|344.71|342.71|344.57|342.57|16
1727382800000|2024-09-26 20:33:20|351.72|349.72|351.72|349.72|351.73|349.73|351.71|349.71|9
1727321890000|2024-09-26 03:38:10|344.58|342.58|344.58|342.58|344.58|342.58|344.58|342.58|1
1727382810000|2024-09-26 20:33:30|351.73|349.73|351.76|349.76|351.8|349.8|351.72|349.72|12
1727321900000|2024-09-26 03:38:20|344.59|342.59|344.58|342.58|344.59|342.59|344.58|342.58|2
1727382820000|2024-09-26 20:33:40|351.77|349.77|351.82|349.82|351.82|349.82|351.76|349.76|17
1727321910000|2024-09-26 03:38:30|344.56|342.56|344.54|342.54|344.56|342.56|344.52|342.52|7
1727382830000|2024-09-26 20:33:50|351.81|349.81|351.81|349.81|351.83|349.83|351.8|349.8|10
1727321920000|2024-09-26 03:38:40|344.55|342.55|344.55|342.55|344.55|342.55|344.55|342.55|1
1727382840000|2024-09-26 20:34:00|351.8|349.8|351.73|349.73|351.82|349.82|351.73|349.73|16
1727321930000|2024-09-26 03:38:50|344.56|342.56|344.56|342.56|344.56|342.56|344.56|342.56|1
1727382850000|2024-09-26 20:34:10|351.74|349.74|351.55|349.55|351.74|349.74|351.55|349.55|19
1727321940000|2024-09-26 03:39:00|344.57|342.57|344.37|342.37|344.57|342.57|344.37|342.37|15
1727382860000|2024-09-26 20:34:20|351.53|349.53|351.52|349.52|351.55|349.55|351.42|349.42|16
1727321950000|2024-09-26 03:39:10|344.39|342.39|344.48|342.48|344.48|342.48|344.38|342.38|8
1727382870000|2024-09-26 20:34:30|351.53|349.53|351.59|349.59|351.6|349.6|351.53|349.53|10
1727321960000|2024-09-26 03:39:20|344.49|342.49|344.49|342.49|344.5|342.5|344.49|342.49|5
1727382880000|2024-09-26 20:34:40|351.57|349.57|351.55|349.55|351.7|349.7|351.55|349.55|21
1727321970000|2024-09-26 03:39:30|344.48|342.48|344.56|342.56|344.56|342.56|344.48|342.48|6
1727382890000|2024-09-26 20:34:50|351.54|349.54|351.58|349.58|351.61|349.61|351.53|349.53|18
1727321980000|2024-09-26 03:39:40|344.57|342.57|344.58|342.58|344.58|342.58|344.57|342.57|2
1727382900000|2024-09-26 20:35:00|351.49|349.49|351.41|349.41|351.49|349.49|351.39|349.39|14
1727321990000|2024-09-26 03:39:50|344.6|342.6|344.58|342.58|344.6|342.6|344.57|342.57|5
1727382910000|2024-09-26 20:35:10|351.42|349.42|351.61|349.61|351.62|349.62|351.42|349.42|11
1727322000000|2024-09-26 03:40:00|344.59|342.59|344.66|342.66|344.66|342.66|344.59|342.59|6
1727382920000|2024-09-26 20:35:20|351.53|349.53|351.52|349.52|351.53|349.53|351.39|349.39|11
1727322010000|2024-09-26 03:40:10|344.65|342.65|344.68|342.68|344.68|342.68|344.53|342.53|22
1727382930000|2024-09-26 20:35:30|351.53|349.53|351.39|349.39|351.57|349.57|351.39|349.39|26
1727322020000|2024-09-26 03:40:20|344.72|342.72|344.76|342.76|344.76|342.76|344.72|342.72|6
1727382940000|2024-09-26 20:35:40|351.38|349.38|351.31|349.31|351.4|349.4|351.3|349.3|11
1727322030000|2024-09-26 03:40:30|344.75|342.75|344.76|342.76|344.76|342.76|344.71|342.71|8
1727382950000|2024-09-26 20:35:50|351.32|349.32|351.17|349.17|351.32|349.32|351.13|349.13|23
1727322040000|2024-09-26 03:40:40|344.75|342.75|344.75|342.75|344.75|342.75|344.75|342.75|1
1727382960000|2024-09-26 20:36:00|351.18|349.18|351.07|349.07|351.18|349.18|351.03|349.03|21
1727322050000|2024-09-26 03:40:50|344.76|342.76|344.92|342.92|344.93|342.93|344.76|342.76|7
1727382970000|2024-09-26 20:36:10|351.06|349.06|351.17|349.17|351.17|349.17|351.06|349.06|21
1727322060000|2024-09-26 03:41:00|344.93|342.93|344.84|342.84|344.93|342.93|344.83|342.83|15
1727382980000|2024-09-26 20:36:20|351.18|349.18|351.22|349.22|351.22|349.22|351.14|349.14|13
1727322070000|2024-09-26 03:41:10|344.83|342.83|344.84|342.84|344.85|342.85|344.83|342.83|6
1727382990000|2024-09-26 20:36:30|351.23|349.23|351.4|349.4|351.4|349.4|351.21|349.21|12
1727322080000|2024-09-26 03:41:20|344.85|342.85|344.87|342.87|344.87|342.87|344.85|342.85|4
1727383000000|2024-09-26 20:36:40|351.39|349.39|351.43|349.43|351.45|349.45|351.38|349.38|17
1727322090000|2024-09-26 03:41:30|344.86|342.86|344.69|342.69|344.86|342.86|344.68|342.68|10
1727383010000|2024-09-26 20:36:50|351.42|349.42|351.42|349.42|351.44|349.44|351.41|349.41|15
1727322100000|2024-09-26 03:41:40|344.68|342.68|344.67|342.67|344.68|342.68|344.67|342.67|2
1727383020000|2024-09-26 20:37:00|351.41|349.41|351.34|349.34|351.41|349.41|351.22|349.22|18
1727322110000|2024-09-26 03:41:50|344.68|342.68|344.68|342.68|344.68|342.68|344.68|342.68|1
1727383030000|2024-09-26 20:37:10|351.33|349.33|351.31|349.31|351.38|349.38|351.3|349.3|25
1727322120000|2024-09-26 03:42:00|344.7|342.7|344.73|342.73|344.73|342.73|344.7|342.7|3
1727383040000|2024-09-26 20:37:20|351.3|349.3|351.41|349.41|351.41|349.41|351.3|349.3|11
1727322130000|2024-09-26 03:42:10|344.74|342.74|344.81|342.81|344.82|342.82|344.74|342.74|4
1727383050000|2024-09-26 20:37:30|351.45|349.45|351.67|349.67|351.74|349.74|351.45|349.45|26
1727322140000|2024-09-26 03:42:20|344.8|342.8|344.75|342.75|344.8|342.8|344.74|342.74|13
1727383060000|2024-09-26 20:37:40|351.66|349.66|351.68|349.68|351.7|349.7|351.66|349.66|9
1727322150000|2024-09-26 03:42:30|344.74|342.74|344.84|342.84|344.84|342.84|344.74|342.74|15
1727383070000|2024-09-26 20:37:50|351.69|349.69|351.81|349.81|351.86|349.86|351.69|349.69|13
1727322170000|2024-09-26 03:42:50|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|1
1727383080000|2024-09-26 20:38:00|351.79|349.79|351.76|349.76|351.8|349.8|351.73|349.73|14
1727322180000|2024-09-26 03:43:00|344.98|342.98|345.03|343.03|345.03|343.03|344.93|342.93|8
1727383090000|2024-09-26 20:38:10|351.75|349.75|351.88|349.88|351.89|349.89|351.75|349.75|16
1727322190000|2024-09-26 03:43:10|345.01|343.01|345.01|343.01|345.01|343.01|345.01|343.01|1
1727383100000|2024-09-26 20:38:20|351.87|349.87|351.86|349.86|351.88|349.88|351.85|349.85|13
1727322200000|2024-09-26 03:43:20|345.02|343.02|344.93|342.93|345.02|343.02|344.91|342.91|9
1727383110000|2024-09-26 20:38:30|351.87|349.87|352|350|352.01|350.01|351.87|349.87|12
1727322210000|2024-09-26 03:43:30|344.92|342.92|344.76|342.76|344.92|342.92|344.75|342.75|10
1727383120000|2024-09-26 20:38:40|352.01|350.01|352|350|352.04|350.04|351.98|349.98|12
1727322220000|2024-09-26 03:43:40|344.74|342.74|344.66|342.66|344.74|342.74|344.66|342.66|6
1727322230000|2024-09-26 03:43:50|344.67|342.67|344.67|342.67|344.67|342.67|344.67|342.67|1
1727383130000|2024-09-26 20:38:50|351.99|349.99|352.03|350.03|352.03|350.03|351.99|349.99|16
1727322240000|2024-09-26 03:44:00|344.7|342.7|344.71|342.71|344.74|342.74|344.7|342.7|6
1727383140000|2024-09-26 20:39:00|352.02|350.02|351.84|349.84|352.06|350.06|351.84|349.84|18
1727322250000|2024-09-26 03:44:10|344.7|342.7|344.73|342.73|344.73|342.73|344.7|342.7|4
1727383150000|2024-09-26 20:39:10|351.83|349.83|351.97|349.97|351.99|349.99|351.83|349.83|12
1727322260000|2024-09-26 03:44:20|344.75|342.75|344.72|342.72|344.75|342.75|344.72|342.72|6
1727383160000|2024-09-26 20:39:20|351.96|349.96|351.93|349.93|352.02|350.02|351.93|349.93|14
1727322270000|2024-09-26 03:44:30|344.73|342.73|344.75|342.75|344.75|342.75|344.72|342.72|9
1727383170000|2024-09-26 20:39:30|351.91|349.91|351.99|349.99|351.99|349.99|351.91|349.91|10
1727322280000|2024-09-26 03:44:40|344.74|342.74|344.74|342.74|344.74|342.74|344.72|342.72|5
1727383180000|2024-09-26 20:39:40|351.98|349.98|352.01|350.01|352.04|350.04|351.97|349.97|21
1727322290000|2024-09-26 03:44:50|344.7|342.7|344.57|342.57|344.7|342.7|344.55|342.55|9
1727383190000|2024-09-26 20:39:50|352.02|350.02|352.03|350.03|352.04|350.04|352.01|350.01|8
1727322300000|2024-09-26 03:45:00|344.58|342.58|344.65|342.65|344.65|342.65|344.58|342.58|6
1727383200000|2024-09-26 20:40:00|352.02|350.02|352.05|350.05|352.07|350.07|352|350|22
1727322320000|2024-09-26 03:45:20|344.66|342.66|344.67|342.67|344.67|342.67|344.66|342.66|2
1727383210000|2024-09-26 20:40:10|352.06|350.06|352.04|350.04|352.07|350.07|352.04|350.04|13
1727322330000|2024-09-26 03:45:30|344.68|342.68|344.69|342.69|344.69|342.69|344.68|342.68|2
1727383220000|2024-09-26 20:40:20|352.03|350.03|351.95|349.95|352.04|350.04|351.95|349.95|18
1727322340000|2024-09-26 03:45:40|344.72|342.72|344.69|342.69|344.72|342.72|344.68|342.68|6
1727383230000|2024-09-26 20:40:30|351.96|349.96|351.83|349.83|351.99|349.99|351.81|349.81|17
1727322350000|2024-09-26 03:45:50|344.7|342.7|344.72|342.72|344.73|342.73|344.65|342.65|6
1727383240000|2024-09-26 20:40:40|351.84|349.84|351.86|349.86|351.9|349.9|351.82|349.82|18
1727322360000|2024-09-26 03:46:00|344.66|342.66|344.69|342.69|344.7|342.7|344.66|342.66|13
1727383250000|2024-09-26 20:40:50|351.85|349.85|351.69|349.69|351.86|349.86|351.68|349.68|15
1727322370000|2024-09-26 03:46:10|344.65|342.65|344.61|342.61|344.65|342.65|344.61|342.61|2
1727383260000|2024-09-26 20:41:00|351.68|349.68|351.63|349.63|351.68|349.68|351.59|349.59|23
1727322380000|2024-09-26 03:46:20|344.6|342.6|344.53|342.53|344.6|342.6|344.52|342.52|9
1727383270000|2024-09-26 20:41:10|351.65|349.65|351.72|349.72|351.72|349.72|351.64|349.64|12
1727322390000|2024-09-26 03:46:30|344.54|342.54|344.59|342.59|344.59|342.59|344.54|342.54|4
1727383280000|2024-09-26 20:41:20|351.7|349.7|351.9|349.9|351.9|349.9|351.7|349.7|16
1727322400000|2024-09-26 03:46:40|344.6|342.6|344.61|342.61|344.61|342.61|344.6|342.6|2
1727383290000|2024-09-26 20:41:30|351.91|349.91|351.97|349.97|351.98|349.98|351.9|349.9|14
1727322410000|2024-09-26 03:46:50|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|1
1727383300000|2024-09-26 20:41:40|351.96|349.96|351.98|349.98|351.99|349.99|351.94|349.94|11
1727322420000|2024-09-26 03:47:00|344.6|342.6|344.62|342.62|344.65|342.65|344.6|342.6|6
1727383310000|2024-09-26 20:41:50|351.99|349.99|351.98|349.98|351.99|349.99|351.97|349.97|8
1727322430000|2024-09-26 03:47:10|344.63|342.63|344.64|342.64|344.64|342.64|344.62|342.62|4
1727383320000|2024-09-26 20:42:00|351.97|349.97|351.82|349.82|352.01|350.01|351.81|349.81|15
1727322440000|2024-09-26 03:47:20|344.63|342.63|344.63|342.63|344.63|342.63|344.63|342.63|1
1727383330000|2024-09-26 20:42:10|351.83|349.83|351.88|349.88|351.89|349.89|351.83|349.83|12
1727322450000|2024-09-26 03:47:30|344.6|342.6|344.6|342.6|344.6|342.6|344.6|342.6|1
1727383340000|2024-09-26 20:42:20|351.87|349.87|351.83|349.83|351.89|349.89|351.82|349.82|10
1727322460000|2024-09-26 03:47:40|344.61|342.61|344.64|342.64|344.64|342.64|344.6|342.6|4
1727383350000|2024-09-26 20:42:30|351.82|349.82|351.82|349.82|351.82|349.82|351.81|349.81|3
1727322470000|2024-09-26 03:47:50|344.65|342.65|344.63|342.63|344.65|342.65|344.62|342.62|3
1727383360000|2024-09-26 20:42:40|351.79|349.79|351.79|349.79|351.8|349.8|351.79|349.79|3
1727322480000|2024-09-26 03:48:00|344.6|342.6|344.6|342.6|344.61|342.61|344.6|342.6|3
1727383370000|2024-09-26 20:42:50|351.81|349.81|351.61|349.61|351.81|349.81|351.6|349.6|21
1727322490000|2024-09-26 03:48:10|344.57|342.57|344.57|342.57|344.58|342.58|344.56|342.56|5
1727383380000|2024-09-26 20:43:00|351.62|349.62|351.61|349.61|351.64|349.64|351.6|349.6|17
1727322500000|2024-09-26 03:48:20|344.56|342.56|344.57|342.57|344.57|342.57|344.56|342.56|6
1727383390000|2024-09-26 20:43:10|351.63|349.63|351.6|349.6|351.64|349.64|351.58|349.58|20
1727322520000|2024-09-26 03:48:40|344.59|342.59|344.6|342.6|344.6|342.6|344.59|342.59|2
1727383400000|2024-09-26 20:43:20|351.59|349.59|351.66|349.66|351.66|349.66|351.59|349.59|19
1727322530000|2024-09-26 03:48:50|344.61|342.61|344.6|342.6|344.61|342.61|344.6|342.6|2
1727383410000|2024-09-26 20:43:30|351.68|349.68|351.63|349.63|351.7|349.7|351.62|349.62|14
1727322540000|2024-09-26 03:49:00|344.61|342.61|344.64|342.64|344.64|342.64|344.6|342.6|7
1727383420000|2024-09-26 20:43:40|351.6|349.6|351.44|349.44|351.6|349.6|351.44|349.44|6
1727322550000|2024-09-26 03:49:10|344.65|342.65|344.97|342.97|344.99|342.99|344.65|342.65|10
1727383430000|2024-09-26 20:43:50|351.43|349.43|351.41|349.41|351.43|349.43|351.39|349.39|13
1727322560000|2024-09-26 03:49:20|344.98|342.98|344.99|342.99|345|343|344.96|342.96|10
1727383440000|2024-09-26 20:44:00|351.43|349.43|351.64|349.64|351.64|349.64|351.43|349.43|14
1727322570000|2024-09-26 03:49:30|345|343|344.97|342.97|345|343|344.96|342.96|8
1727383450000|2024-09-26 20:44:10|351.66|349.66|351.42|349.42|351.66|349.66|351.4|349.4|22
1727322580000|2024-09-26 03:49:40|344.95|342.95|344.97|342.97|344.99|342.99|344.95|342.95|6
1727383460000|2024-09-26 20:44:20|351.41|349.41|351.42|349.42|351.44|349.44|351.39|349.39|19
1727383470000|2024-09-26 20:44:30|351.43|349.43|351.45|349.45|351.47|349.47|351.43|349.43|11
1727383480000|2024-09-26 20:44:40|351.44|349.44|351.51|349.51|351.51|349.51|351.42|349.42|8
1727322600000|2024-09-26 03:50:00|344.95|342.95|345.08|343.08|345.1|343.1|344.78|342.78|18
1727383490000|2024-09-26 20:44:50|351.5|349.5|351.39|349.39|351.5|349.5|351.39|349.39|10
1727322610000|2024-09-26 03:50:10|345.07|343.07|345.07|343.07|345.09|343.09|345.06|343.06|11
1727383500000|2024-09-26 20:45:00|351.42|349.42|351.47|349.47|351.47|349.47|351.4|349.4|17
1727322620000|2024-09-26 03:50:20|345.08|343.08|345.07|343.07|345.08|343.08|345.07|343.07|2
1727383510000|2024-09-26 20:45:10|351.49|349.49|351.43|349.43|351.49|349.49|351.42|349.42|7
1727322630000|2024-09-26 03:50:30|345.08|343.08|345.1|343.1|345.1|343.1|345.07|343.07|5
1727383520000|2024-09-26 20:45:20|351.44|349.44|351.42|349.42|351.44|349.44|351.4|349.4|8
1727322640000|2024-09-26 03:50:40|345.07|343.07|345.08|343.08|345.09|343.09|345.07|343.07|3
1727383530000|2024-09-26 20:45:30|351.43|349.43|351.42|349.42|351.45|349.45|351.39|349.39|17
1727322650000|2024-09-26 03:50:50|345.09|343.09|345.1|343.1|345.1|343.1|345.09|343.09|2
1727383540000|2024-09-26 20:45:40|351.45|349.45|351.65|349.65|351.71|349.71|351.45|349.45|22
1727322660000|2024-09-26 03:51:00|345.09|343.09|345.11|343.11|345.11|343.11|345.07|343.07|8
1727383550000|2024-09-26 20:45:50|351.64|349.64|351.61|349.61|351.64|349.64|351.61|349.61|6
1727322670000|2024-09-26 03:51:10|345.1|343.1|345.1|343.1|345.11|343.11|345.1|343.1|3
1727383560000|2024-09-26 20:46:00|351.59|349.59|351.46|349.46|351.59|349.59|351.42|349.42|22
1727322680000|2024-09-26 03:51:20|345.11|343.11|345.1|343.1|345.11|343.11|345.1|343.1|2
1727383570000|2024-09-26 20:46:10|351.44|349.44|351.52|349.52|351.53|349.53|351.44|349.44|11
1727322690000|2024-09-26 03:51:30|345.11|343.11|345.11|343.11|345.11|343.11|345.1|343.1|3
1727383580000|2024-09-26 20:46:20|351.53|349.53|351.5|349.5|351.65|349.65|351.48|349.48|25
1727322700000|2024-09-26 03:51:40|345.1|343.1|345.1|343.1|345.1|343.1|345.1|343.1|1
1727383590000|2024-09-26 20:46:30|351.49|349.49|351.42|349.42|351.49|349.49|351.42|349.42|5
1727322720000|2024-09-26 03:52:00|345.11|343.11|345.11|343.11|345.11|343.11|345.11|343.11|1
1727383600000|2024-09-26 20:46:40|351.41|349.41|351.37|349.37|351.41|349.41|351.34|349.34|12
1727322730000|2024-09-26 03:52:10|345.12|343.12|345.1|343.1|345.12|343.12|345.1|343.1|3
1727383610000|2024-09-26 20:46:50|351.36|349.36|351.05|349.05|351.36|349.36|351.04|349.04|12
1727322740000|2024-09-26 03:52:20|345.08|343.08|344.94|342.94|345.08|343.08|344.93|342.93|7
1727383620000|2024-09-26 20:47:00|351.04|349.04|351.04|349.04|351.06|349.06|351.01|349.01|16
1727322750000|2024-09-26 03:52:30|344.93|342.93|344.97|342.97|344.99|342.99|344.93|342.93|6
1727383630000|2024-09-26 20:47:10|351.05|349.05|351.06|349.06|351.07|349.07|351.05|349.05|7
1727322760000|2024-09-26 03:52:40|344.96|342.96|344.9|342.9|344.96|342.96|344.9|342.9|4
1727383640000|2024-09-26 20:47:20|351.07|349.07|351.1|349.1|351.1|349.1|351.06|349.06|10
1727322770000|2024-09-26 03:52:50|344.91|342.91|344.95|342.95|344.96|342.96|344.91|342.91|6
1727383650000|2024-09-26 20:47:30|351.11|349.11|351.05|349.05|351.16|349.16|351.05|349.05|7
1727322780000|2024-09-26 03:53:00|344.92|342.92|344.84|342.84|344.92|342.92|344.79|342.79|9
1727383660000|2024-09-26 20:47:40|351.04|349.04|351.07|349.07|351.07|349.07|351.02|349.02|13
1727322790000|2024-09-26 03:53:10|344.83|342.83|344.84|342.84|344.86|342.86|344.82|342.82|10
1727383670000|2024-09-26 20:47:50|351.03|349.03|351.11|349.11|351.13|349.13|351.03|349.03|23
1727322800000|2024-09-26 03:53:20|344.85|342.85|344.85|342.85|344.86|342.86|344.84|342.84|11
1727383680000|2024-09-26 20:48:00|351.09|349.09|351.1|349.1|351.12|349.12|351.01|349.01|11
1727322820000|2024-09-26 03:53:40|344.84|342.84|344.82|342.82|344.84|342.84|344.72|342.72|8
1727383690000|2024-09-26 20:48:10|351.08|349.08|351.03|349.03|351.1|349.1|351.02|349.02|10
1727322830000|2024-09-26 03:53:50|344.83|342.83|344.84|342.84|344.84|342.84|344.83|342.83|4
1727383700000|2024-09-26 20:48:20|351.06|349.06|351.01|349.01|351.09|349.09|351.01|349.01|11
1727322840000|2024-09-26 03:54:00|344.83|342.83|344.68|342.68|344.84|342.84|344.67|342.67|12
1727383710000|2024-09-26 20:48:30|350.99|348.99|351.04|349.04|351.04|349.04|350.99|348.99|7
1727322850000|2024-09-26 03:54:10|344.69|342.69|344.68|342.68|344.69|342.69|344.68|342.68|2
1727383720000|2024-09-26 20:48:40|351.05|349.05|351.03|349.03|351.06|349.06|351.02|349.02|14
1727322860000|2024-09-26 03:54:20|344.67|342.67|344.64|342.64|344.67|342.67|344.64|342.64|3
1727383730000|2024-09-26 20:48:50|351.04|349.04|351.04|349.04|351.04|349.04|351.04|349.04|1
1727322870000|2024-09-26 03:54:30|344.65|342.65|344.66|342.66|344.66|342.66|344.65|342.65|2
1727383740000|2024-09-26 20:49:00|351.02|349.02|351.02|349.02|351.03|349.03|351.02|349.02|3
1727322880000|2024-09-26 03:54:40|344.65|342.65|344.66|342.66|344.66|342.66|344.65|342.65|6
1727383750000|2024-09-26 20:49:10|351.01|349.01|351.01|349.01|351.03|349.03|350.99|348.99|9
1727322890000|2024-09-26 03:54:50|344.68|342.68|344.66|342.66|344.69|342.69|344.66|342.66|4
1727383760000|2024-09-26 20:49:20|350.96|348.96|350.91|348.91|350.98|348.98|350.91|348.91|12
1727322900000|2024-09-26 03:55:00|344.68|342.68|344.84|342.84|344.84|342.84|344.68|342.68|13
1727383770000|2024-09-26 20:49:30|350.93|348.93|350.81|348.81|350.97|348.97|350.79|348.79|11
1727322910000|2024-09-26 03:55:10|344.83|342.83|344.81|342.81|344.84|342.84|344.81|342.81|6
1727383780000|2024-09-26 20:49:40|350.78|348.78|350.79|348.79|350.81|348.81|350.76|348.76|6
1727322920000|2024-09-26 03:55:20|344.8|342.8|344.78|342.78|344.8|342.8|344.78|342.78|10
1727383790000|2024-09-26 20:49:50|350.78|348.78|350.81|348.81|350.81|348.81|350.77|348.77|13
1727322930000|2024-09-26 03:55:30|344.79|342.79|344.81|342.81|344.81|342.81|344.78|342.78|4
1727383820000|2024-09-26 20:50:20|350.78|348.78|350.76|348.76|350.81|348.81|350.76|348.76|5
1727322940000|2024-09-26 03:55:40|344.8|342.8|344.78|342.78|344.8|342.8|344.78|342.78|3
1727383830000|2024-09-26 20:50:30|350.75|348.75|350.73|348.73|350.78|348.78|350.71|348.71|9
1727322950000|2024-09-26 03:55:50|344.79|342.79|344.78|342.78|344.81|342.81|344.76|342.76|12
1727383840000|2024-09-26 20:50:40|350.72|348.72|350.69|348.69|350.78|348.78|350.69|348.69|6
1727322960000|2024-09-26 03:56:00|344.79|342.79|344.82|342.82|344.82|342.82|344.79|342.79|2
1727383850000|2024-09-26 20:50:50|350.61|348.61|350.62|348.62|350.63|348.63|350.57|348.57|11
1727322970000|2024-09-26 03:56:10|344.83|342.83|344.85|342.85|344.85|342.85|344.83|342.83|2
1727383860000|2024-09-26 20:51:00|350.57|348.57|350.24|348.24|350.62|348.62|350.24|348.24|17
1727322980000|2024-09-26 03:56:20|344.87|342.87|344.85|342.85|344.87|342.87|344.85|342.85|4
1727383870000|2024-09-26 20:51:10|350.25|348.25|350.31|348.31|350.31|348.31|350.24|348.24|18
1727322990000|2024-09-26 03:56:30|344.87|342.87|344.89|342.89|344.89|342.89|344.87|342.87|5
1727383880000|2024-09-26 20:51:20|350.3|348.3|350.5|348.5|350.53|348.53|350.3|348.3|16
1727323000000|2024-09-26 03:56:40|344.88|342.88|344.95|342.95|344.95|342.95|344.88|342.88|2
1727383890000|2024-09-26 20:51:30|350.49|348.49|350.48|348.48|350.5|348.5|350.47|348.47|8
1727323010000|2024-09-26 03:56:50|344.97|342.97|344.97|342.97|344.97|342.97|344.97|342.97|1
1727383900000|2024-09-26 20:51:40|350.47|348.47|350.43|348.43|350.48|348.48|350.43|348.43|10
1727323020000|2024-09-26 03:57:00|344.95|342.95|344.83|342.83|344.95|342.95|344.83|342.83|9
1727383910000|2024-09-26 20:51:50|350.42|348.42|350.38|348.38|350.42|348.42|350.38|348.38|3
1727323030000|2024-09-26 03:57:10|344.84|342.84|344.84|342.84|344.88|342.88|344.83|342.83|8
1727383920000|2024-09-26 20:52:00|350.37|348.37|350.28|348.28|350.37|348.37|350.26|348.26|22
1727323040000|2024-09-26 03:57:20|344.85|342.85|344.84|342.84|344.85|342.85|344.84|342.84|6
1727383930000|2024-09-26 20:52:10|350.31|348.31|350.32|348.32|350.32|348.32|350.31|348.31|2
1727323050000|2024-09-26 03:57:30|344.82|342.82|344.76|342.76|344.82|342.82|344.76|342.76|6
1727383940000|2024-09-26 20:52:20|350.33|348.33|350.32|348.32|350.34|348.34|350.32|348.32|5
1727323060000|2024-09-26 03:57:40|344.78|342.78|344.77|342.77|344.78|342.78|344.77|342.77|2
1727383950000|2024-09-26 20:52:30|350.33|348.33|350.36|348.36|350.36|348.36|350.33|348.33|4
1727323070000|2024-09-26 03:57:50|344.78|342.78|344.81|342.81|344.81|342.81|344.78|342.78|3
1727383960000|2024-09-26 20:52:40|350.35|348.35|350.35|348.35|350.35|348.35|350.33|348.33|5
1727323080000|2024-09-26 03:58:00|344.8|342.8|344.8|342.8|344.81|342.81|344.77|342.77|8
1727383970000|2024-09-26 20:52:50|350.3|348.3|350.31|348.31|350.31|348.31|350.3|348.3|4
1727323090000|2024-09-26 03:58:10|344.79|342.79|344.78|342.78|344.8|342.8|344.76|342.76|8
1727383980000|2024-09-26 20:53:00|350.32|348.32|350.32|348.32|350.32|348.32|350.32|348.32|1
1727323100000|2024-09-26 03:58:20|344.8|342.8|344.9|342.9|344.91|342.91|344.79|342.79|8
1727384000000|2024-09-26 20:53:20|350.33|348.33|350.42|348.42|350.42|348.42|350.33|348.33|11
1727323110000|2024-09-26 03:58:30|344.91|342.91|344.88|342.88|344.91|342.91|344.88|342.88|4
1727384010000|2024-09-26 20:53:30|350.4|348.4|350.33|348.33|350.41|348.41|350.33|348.33|9
1727323120000|2024-09-26 03:58:40|344.86|342.86|344.77|342.77|344.87|342.87|344.77|342.77|6
1727384020000|2024-09-26 20:53:40|350.36|348.36|350.39|348.39|350.39|348.39|350.36|348.36|6
1727323130000|2024-09-26 03:58:50|344.76|342.76|344.78|342.78|344.78|342.78|344.76|342.76|2
1727384030000|2024-09-26 20:53:50|350.4|348.4|350.37|348.37|350.41|348.41|350.37|348.37|3
1727323140000|2024-09-26 03:59:00|344.8|342.8|344.83|342.83|344.83|342.83|344.8|342.8|3
1727384040000|2024-09-26 20:54:00|350.35|348.35|350.37|348.37|350.38|348.38|350.35|348.35|12
1727323150000|2024-09-26 03:59:10|344.84|342.84|344.84|342.84|344.85|342.85|344.84|342.84|3
1727384050000|2024-09-26 20:54:10|350.38|348.38|350.47|348.47|350.48|348.48|350.38|348.38|11
1727323160000|2024-09-26 03:59:20|344.85|342.85|344.86|342.86|344.87|342.87|344.85|342.85|3
1727384060000|2024-09-26 20:54:20|350.46|348.46|350.45|348.45|350.48|348.48|350.44|348.44|18
1727323170000|2024-09-26 03:59:30|344.88|342.88|344.88|342.88|344.88|342.88|344.88|342.88|1
1727384070000|2024-09-26 20:54:30|350.46|348.46|350.52|348.52|350.52|348.52|350.45|348.45|12
1727323180000|2024-09-26 03:59:40|344.94|342.94|345.01|343.01|345.01|343.01|344.94|342.94|5
1727384080000|2024-09-26 20:54:40|350.53|348.53|350.53|348.53|350.53|348.53|350.53|348.53|1
1727323200000|2024-09-26 04:00:00|345|343|344.91|342.91|345|343|344.91|342.91|8
1727384090000|2024-09-26 20:54:50|350.52|348.52|350.51|348.51|350.52|348.52|350.5|348.5|3
1727323210000|2024-09-26 04:00:10|344.89|342.89|344.87|342.87|344.91|342.91|344.87|342.87|5
1727384100000|2024-09-26 20:55:00|350.52|348.52|350.52|348.52|350.52|348.52|350.52|348.52|1
1727323220000|2024-09-26 04:00:20|344.89|342.89|344.91|342.91|344.93|342.93|344.89|342.89|6
1727384110000|2024-09-26 20:55:10|350.51|348.51|350.48|348.48|350.51|348.51|350.46|348.46|22
1727323230000|2024-09-26 04:00:30|344.89|342.89|344.76|342.76|344.89|342.89|344.76|342.76|7
1727384120000|2024-09-26 20:55:20|350.47|348.47|350.47|348.47|350.49|348.49|350.47|348.47|6
1727323240000|2024-09-26 04:00:40|344.75|342.75|344.72|342.72|344.75|342.75|344.68|342.68|5
1727323250000|2024-09-26 04:00:50|344.75|342.75|344.67|342.67|344.75|342.75|344.67|342.67|6
1727384130000|2024-09-26 20:55:30|350.48|348.48|350.52|348.52|350.52|348.52|350.48|348.48|3
1727323260000|2024-09-26 04:01:00|344.68|342.68|344.73|342.73|344.75|342.75|344.68|342.68|5
1727384140000|2024-09-26 20:55:40|350.53|348.53|350.53|348.53|350.53|348.53|350.53|348.53|1
1727323270000|2024-09-26 04:01:10|344.75|342.75|344.75|342.75|344.75|342.75|344.75|342.75|1
1727384150000|2024-09-26 20:55:50|350.54|348.54|350.62|348.62|350.64|348.64|350.54|348.54|21
1727323280000|2024-09-26 04:01:20|344.73|342.73|344.71|342.71|344.73|342.73|344.71|342.71|5
1727384160000|2024-09-26 20:56:00|350.58|348.58|350.53|348.53|350.61|348.61|350.5|348.5|7
1727323290000|2024-09-26 04:01:30|344.7|342.7|344.71|342.71|344.71|342.71|344.7|342.7|2
1727384170000|2024-09-26 20:56:10|350.55|348.55|350.55|348.55|350.57|348.57|350.53|348.53|9
1727323300000|2024-09-26 04:01:40|344.69|342.69|344.54|342.54|344.69|342.69|344.54|342.54|11
1727384180000|2024-09-26 20:56:20|350.57|348.57|350.53|348.53|350.57|348.57|350.53|348.53|3
1727323310000|2024-09-26 04:01:50|344.55|342.55|344.54|342.54|344.55|342.55|344.54|342.54|2
1727384190000|2024-09-26 20:56:30|350.52|348.52|350.51|348.51|350.52|348.52|350.45|348.45|7
1727323320000|2024-09-26 04:02:00|344.55|342.55|344.57|342.57|344.58|342.58|344.55|342.55|6
1727384200000|2024-09-26 20:56:40|350.57|348.57|350.6|348.6|350.62|348.62|350.57|348.57|12
1727323330000|2024-09-26 04:02:10|344.58|342.58|344.72|342.72|344.72|342.72|344.57|342.57|11
1727384210000|2024-09-26 20:56:50|350.61|348.61|350.63|348.63|350.65|348.65|350.59|348.59|13
1727323340000|2024-09-26 04:02:20|344.73|342.73|344.73|342.73|344.73|342.73|344.72|342.72|3
1727384220000|2024-09-26 20:57:00|350.64|348.64|350.61|348.61|350.65|348.65|350.61|348.61|13
1727323350000|2024-09-26 04:02:30|344.72|342.72|344.68|342.68|344.72|342.72|344.68|342.68|6
1727384230000|2024-09-26 20:57:10|350.62|348.62|350.64|348.64|350.64|348.64|350.61|348.61|5
1727323360000|2024-09-26 04:02:40|344.7|342.7|344.68|342.68|344.71|342.71|344.68|342.68|6
1727384240000|2024-09-26 20:57:20|350.62|348.62|350.63|348.63|350.64|348.64|350.6|348.6|8
1727323370000|2024-09-26 04:02:50|344.64|342.64|344.66|342.66|344.67|342.67|344.64|342.64|5
1727384250000|2024-09-26 20:57:30|350.62|348.62|350.62|348.62|350.62|348.62|350.62|348.62|1
1727323380000|2024-09-26 04:03:00|344.67|342.67|344.57|342.57|344.68|342.68|344.57|342.57|8
1727384260000|2024-09-26 20:57:40|350.59|348.59|350.6|348.6|350.6|348.6|350.59|348.59|2
1727323390000|2024-09-26 04:03:10|344.56|342.56|344.69|342.69|344.71|342.71|344.56|342.56|12
1727384270000|2024-09-26 20:57:50|350.56|348.56|350.49|348.49|350.56|348.56|350.48|348.48|9
1727323420000|2024-09-26 04:03:40|344.71|342.71|344.69|342.69|344.71|342.71|344.69|342.69|4
1727384280000|2024-09-26 20:58:00|350.48|348.48|350.51|348.51|350.51|348.51|350.48|348.48|5
1727323430000|2024-09-26 04:03:50|344.71|342.71|344.69|342.69|344.71|342.71|344.69|342.69|2
1727384290000|2024-09-26 20:58:10|350.49|348.49|350.48|348.48|350.49|348.49|350.48|348.48|2
1727323440000|2024-09-26 04:04:00|344.71|342.71|344.67|342.67|344.71|342.71|344.67|342.67|5
1727384300000|2024-09-26 20:58:20|350.46|348.46|350.46|348.46|350.46|348.46|350.46|348.46|1
1727323450000|2024-09-26 04:04:10|344.68|342.68|344.69|342.69|344.69|342.69|344.68|342.68|2
1727384320000|2024-09-26 20:58:40|350.45|348.45|350.38|348.38|350.45|348.45|350.38|348.38|8
1727323480000|2024-09-26 04:04:40|344.7|342.7|344.71|342.71|344.72|342.72|344.7|342.7|5
1727384330000|2024-09-26 20:58:50|350.37|348.37|350.52|348.52|350.52|348.52|350.37|348.37|7
1727323490000|2024-09-26 04:04:50|344.72|342.72|344.73|342.73|344.73|342.73|344.71|342.71|3
1727384340000|2024-09-26 20:59:00|350.51|348.51|350.42|348.42|350.55|348.55|350.41|348.41|9
1727323500000|2024-09-26 04:05:00|344.72|342.72|344.66|342.66|344.73|342.73|344.65|342.65|13
1727384350000|2024-09-26 20:59:10|350.41|348.41|350.43|348.43|350.43|348.43|350.4|348.4|12
1727323510000|2024-09-26 04:05:10|344.69|342.69|344.69|342.69|344.71|342.71|344.69|342.69|4
1727384360000|2024-09-26 20:59:20|350.41|348.41|350.51|348.51|350.51|348.51|350.39|348.39|16
1727323520000|2024-09-26 04:05:20|344.68|342.68|344.68|342.68|344.68|342.68|344.68|342.68|1
1727384370000|2024-09-26 20:59:30|350.47|348.47|350.34|348.34|350.47|348.47|350.33|348.33|11
1727323540000|2024-09-26 04:05:40|344.66|342.66|344.68|342.68|344.68|342.68|344.66|342.66|2
1727384380000|2024-09-26 20:59:40|350.33|348.33|350.31|348.31|350.33|348.33|350.26|348.26|10
1727323560000|2024-09-26 04:06:00|344.69|342.69|344.69|342.69|344.69|342.69|344.69|342.69|1
1727384390000|2024-09-26 20:59:50|350.29|348.29|350.28|348.28|350.29|348.29|350.28|348.28|2
1727323570000|2024-09-26 04:06:10|344.7|342.7|344.7|342.7|344.7|342.7|344.7|342.7|1
1727384400000|2024-09-26 21:00:00|350.26|348.26|350.17|348.17|350.26|348.26|350.15|348.15|15
1727323580000|2024-09-26 04:06:20|344.72|342.72|344.75|342.75|344.76|342.76|344.72|342.72|6
1727384410000|2024-09-26 21:00:10|350.15|348.15|350.18|348.18|350.18|348.18|350.15|348.15|4
1727323590000|2024-09-26 04:06:30|344.76|342.76|344.93|342.93|344.93|342.93|344.76|342.76|6
1727384420000|2024-09-26 21:00:20|350.19|348.19|350.18|348.18|350.22|348.22|350.18|348.18|8
1727323600000|2024-09-26 04:06:40|344.96|342.96|344.97|342.97|344.99|342.99|344.96|342.96|11
1727384430000|2024-09-26 21:00:30|350.21|348.21|350.17|348.17|350.21|348.21|350.16|348.16|7
1727323610000|2024-09-26 04:06:50|344.98|342.98|345.01|343.01|345.01|343.01|344.98|342.98|6
1727384450000|2024-09-26 21:00:50|350.16|348.16|350.17|348.17|350.17|348.17|350.14|348.14|4
1727323620000|2024-09-26 04:07:00|345.05|343.05|345.1|343.1|345.1|343.1|345.05|343.05|3
1727384460000|2024-09-26 21:01:00|350.15|348.15|350.17|348.17|350.2|348.2|350.15|348.15|6
1727323630000|2024-09-26 04:07:10|345.14|343.14|345.18|343.18|345.18|343.18|345.14|343.14|4
1727384470000|2024-09-26 21:01:10|350.19|348.19|350.25|348.25|350.25|348.25|350.19|348.19|5
1727323640000|2024-09-26 04:07:20|345.17|343.17|345.16|343.16|345.17|343.17|345.16|343.16|2
1727384480000|2024-09-26 21:01:20|350.24|348.24|350.33|348.33|350.35|348.35|350.23|348.23|9
1727323650000|2024-09-26 04:07:30|345.15|343.15|344.98|342.98|345.15|343.15|344.97|342.97|8
1727384490000|2024-09-26 21:01:30|350.35|348.35|350.35|348.35|350.37|348.37|350.35|348.35|4
1727323660000|2024-09-26 04:07:40|344.97|342.97|345.02|343.02|345.02|343.02|344.97|342.97|6
1727384500000|2024-09-26 21:01:40|350.36|348.36|350.36|348.36|350.36|348.36|350.35|348.35|3
1727323670000|2024-09-26 04:07:50|345.04|343.04|345.01|343.01|345.08|343.08|345.01|343.01|10
1727384520000|2024-09-26 21:02:00|350.35|348.35|350.46|348.46|350.49|348.49|350.35|348.35|7
1727323680000|2024-09-26 04:08:00|344.99|342.99|344.93|342.93|344.99|342.99|344.93|342.93|6
1727384530000|2024-09-26 21:02:10|350.47|348.47|350.48|348.48|350.5|348.5|350.47|348.47|6
1727323690000|2024-09-26 04:08:10|344.94|342.94|345.08|343.08|345.09|343.09|344.94|342.94|11
1727384550000|2024-09-26 21:02:30|350.44|348.44|350.33|348.33|350.44|348.44|350.33|348.33|6
1727323700000|2024-09-26 04:08:20|345.09|343.09|345.18|343.18|345.18|343.18|345.09|343.09|5
1727384560000|2024-09-26 21:02:40|350.36|348.36|350.56|348.56|350.56|348.56|350.36|348.36|8
1727323710000|2024-09-26 04:08:30|345.2|343.2|345.24|343.24|345.27|343.27|345.2|343.2|12
1727384570000|2024-09-26 21:02:50|350.63|348.63|350.67|348.67|350.69|348.69|350.63|348.63|10
1727323720000|2024-09-26 04:08:40|345.25|343.25|345.24|343.24|345.25|343.25|345.24|343.24|8
1727384580000|2024-09-26 21:03:00|350.68|348.68|350.59|348.59|350.68|348.68|350.5|348.5|19
1727323730000|2024-09-26 04:08:50|345.22|343.22|345.18|343.18|345.22|343.22|345.18|343.18|6
1727384590000|2024-09-26 21:03:10|350.57|348.57|350.51|348.51|350.57|348.57|350.51|348.51|3
1727323740000|2024-09-26 04:09:00|345.17|343.17|345.08|343.08|345.17|343.17|345.05|343.05|9
1727384600000|2024-09-26 21:03:20|350.52|348.52|350.55|348.55|350.55|348.55|350.52|348.52|2
1727323750000|2024-09-26 04:09:10|345.09|343.09|345.07|343.07|345.1|343.1|345.06|343.06|9
1727384610000|2024-09-26 21:03:30|350.54|348.54|350.54|348.54|350.55|348.55|350.54|348.54|3
1727323760000|2024-09-26 04:09:20|345.08|343.08|345.08|343.08|345.08|343.08|345.07|343.07|3
1727384640000|2024-09-26 21:04:00|350.55|348.55|350.51|348.51|350.57|348.57|350.51|348.51|7
1727323770000|2024-09-26 04:09:30|345.07|343.07|345.08|343.08|345.08|343.08|345.07|343.07|2
1727384650000|2024-09-26 21:04:10|350.39|348.39|350.36|348.36|350.39|348.39|350.26|348.26|14
1727323780000|2024-09-26 04:09:40|345.09|343.09|345.08|343.08|345.09|343.09|345.08|343.08|2
1727384660000|2024-09-26 21:04:20|350.41|348.41|350.43|348.43|350.45|348.45|350.4|348.4|12
1727323790000|2024-09-26 04:09:50|345.07|343.07|345.05|343.05|345.07|343.07|345.05|343.05|2
1727384670000|2024-09-26 21:04:30|350.45|348.45|350.45|348.45|350.45|348.45|350.45|348.45|1
1727323800000|2024-09-26 04:10:00|345.06|343.06|345.19|343.19|345.19|343.19|345.06|343.06|11
1727384680000|2024-09-26 21:04:40|350.44|348.44|350.45|348.45|350.48|348.48|350.44|348.44|13
1727323810000|2024-09-26 04:10:10|345.2|343.2|345.23|343.23|345.24|343.24|345.2|343.2|4
1727384690000|2024-09-26 21:04:50|350.44|348.44|350.41|348.41|350.44|348.44|350.41|348.41|3
1727323820000|2024-09-26 04:10:20|345.21|343.21|345.23|343.23|345.23|343.23|345.21|343.21|2
1727384700000|2024-09-26 21:05:00|350.42|348.42|350.49|348.49|350.5|348.5|350.42|348.42|6
1727323830000|2024-09-26 04:10:30|345.22|343.22|345.12|343.12|345.22|343.22|345.12|343.12|7
1727384710000|2024-09-26 21:05:10|350.54|348.54|350.68|348.68|350.68|348.68|350.54|348.54|9
1727323840000|2024-09-26 04:10:40|345.14|343.14|345.13|343.13|345.14|343.14|345.13|343.13|8
1727384720000|2024-09-26 21:05:20|350.67|348.67|350.78|348.78|350.78|348.78|350.66|348.66|12
1727323850000|2024-09-26 04:10:50|345.14|343.14|345.12|343.12|345.14|343.14|345.12|343.12|5
1727384730000|2024-09-26 21:05:30|350.8|348.8|350.85|348.85|350.85|348.85|350.79|348.79|12
1727323860000|2024-09-26 04:11:00|345.1|343.1|345.03|343.03|345.1|343.1|345.03|343.03|5
1727384740000|2024-09-26 21:05:40|350.88|348.88|350.94|348.94|350.94|348.94|350.87|348.87|9
1727323870000|2024-09-26 04:11:10|345.01|343.01|345.05|343.05|345.05|343.05|345|343|6
1727384750000|2024-09-26 21:05:50|350.97|348.97|350.93|348.93|350.97|348.97|350.93|348.93|7
1727323880000|2024-09-26 04:11:20|345.04|343.04|345.1|343.1|345.11|343.11|345.04|343.04|7
1727384760000|2024-09-26 21:06:00|350.94|348.94|350.96|348.96|350.96|348.96|350.94|348.94|2
1727323890000|2024-09-26 04:11:30|345.09|343.09|345.04|343.04|345.09|343.09|345.04|343.04|5
1727384770000|2024-09-26 21:06:10|351.01|349.01|351.25|349.25|351.25|349.25|351.01|349.01|17
1727323900000|2024-09-26 04:11:40|345.05|343.05|345.04|343.04|345.05|343.05|345.03|343.03|5
1727384780000|2024-09-26 21:06:20|351.23|349.23|351.26|349.26|351.29|349.29|351.22|349.22|14
1727323910000|2024-09-26 04:11:50|345.06|343.06|345.05|343.05|345.06|343.06|345.05|343.05|2
1727384790000|2024-09-26 21:06:30|351.28|349.28|351.24|349.24|351.28|349.28|351.22|349.22|9
1727323920000|2024-09-26 04:12:00|345.09|343.09|345.05|343.05|345.1|343.1|345.03|343.03|14
1727384800000|2024-09-26 21:06:40|351.23|349.23|351.24|349.24|351.25|349.25|351.23|349.23|4
1727323930000|2024-09-26 04:12:10|345.07|343.07|345.09|343.09|345.09|343.09|345.07|343.07|2
1727384810000|2024-09-26 21:06:50|351.23|349.23|351.25|349.25|351.25|349.25|351.18|349.18|11
1727323940000|2024-09-26 04:12:20|345.11|343.11|345.12|343.12|345.13|343.13|345.09|343.09|10
1727384820000|2024-09-26 21:07:00|351.27|349.27|351.22|349.22|351.28|349.28|351.21|349.21|9
1727323950000|2024-09-26 04:12:30|345.11|343.11|345|343|345.12|343.12|345|343|13
1727384830000|2024-09-26 21:07:10|351.21|349.21|351.14|349.14|351.21|349.21|351.1|349.1|12
1727323980000|2024-09-26 04:13:00|345.01|343.01|345.09|343.09|345.09|343.09|345.01|343.01|9
1727384840000|2024-09-26 21:07:20|351.16|349.16|351.16|349.16|351.16|349.16|351.16|349.16|1
1727323990000|2024-09-26 04:13:10|345.1|343.1|345.1|343.1|345.1|343.1|345.09|343.09|3
1727384860000|2024-09-26 21:07:40|351.17|349.17|351.16|349.16|351.19|349.19|351.16|349.16|4
1727324000000|2024-09-26 04:13:20|345.12|343.12|345.12|343.12|345.12|343.12|345.11|343.11|5
1727384880000|2024-09-26 21:08:00|351.21|349.21|351.16|349.16|351.21|349.21|351.11|349.11|14
1727324010000|2024-09-26 04:13:30|345.11|343.11|345.08|343.08|345.11|343.11|345.07|343.07|11
1727384890000|2024-09-26 21:08:10|351.21|349.21|351.21|349.21|351.21|349.21|351.21|349.21|1
1727324020000|2024-09-26 04:13:40|345.07|343.07|345.08|343.08|345.08|343.08|345.06|343.06|6
1727384900000|2024-09-26 21:08:20|351.23|349.23|351.28|349.28|351.28|349.28|351.23|349.23|5
1727324030000|2024-09-26 04:13:50|345.07|343.07|345.08|343.08|345.08|343.08|345.07|343.07|2
1727384910000|2024-09-26 21:08:30|351.35|349.35|351.36|349.36|351.36|349.36|351.35|349.35|2
1727324040000|2024-09-26 04:14:00|345.09|343.09|345.08|343.08|345.09|343.09|345.08|343.08|6
1727384920000|2024-09-26 21:08:40|351.37|349.37|351.36|349.36|351.37|349.37|351.35|349.35|3
1727324050000|2024-09-26 04:14:10|345.09|343.09|345.09|343.09|345.09|343.09|345.08|343.08|5
1727384930000|2024-09-26 21:08:50|351.35|349.35|351.35|349.35|351.35|349.35|351.35|349.35|1
1727324060000|2024-09-26 04:14:20|345.1|343.1|345.11|343.11|345.12|343.12|345.1|343.1|5
1727384940000|2024-09-26 21:09:00|351.33|349.33|351.26|349.26|351.33|349.33|351.25|349.25|8
1727324070000|2024-09-26 04:14:30|345.1|343.1|345.11|343.11|345.11|343.11|345.1|343.1|2
1727384950000|2024-09-26 21:09:10|351.25|349.25|351.25|349.25|351.26|349.26|351.24|349.24|4
1727324080000|2024-09-26 04:14:40|345.13|343.13|345.13|343.13|345.13|343.13|345.13|343.13|1
1727384960000|2024-09-26 21:09:20|351.26|349.26|351.26|349.26|351.26|349.26|351.26|349.26|1
1727324090000|2024-09-26 04:14:50|345.12|343.12|344.97|342.97|345.12|343.12|344.97|342.97|11
1727384970000|2024-09-26 21:09:30|351.25|349.25|351.25|349.25|351.25|349.25|351.25|349.25|1
1727324100000|2024-09-26 04:15:00|344.99|342.99|345.01|343.01|345.02|343.02|344.99|342.99|5
1727384980000|2024-09-26 21:09:40|351.23|349.23|351.34|349.34|351.34|349.34|351.22|349.22|6
1727324110000|2024-09-26 04:15:10|345.02|343.02|345.01|343.01|345.02|343.02|345.01|343.01|8
1727384990000|2024-09-26 21:09:50|351.33|349.33|351.38|349.38|351.38|349.38|351.33|349.33|3
1727324120000|2024-09-26 04:15:20|345.02|343.02|345.05|343.05|345.05|343.05|345.02|343.02|2
1727385000000|2024-09-26 21:10:00|351.37|349.37|351.54|349.54|351.59|349.59|351.37|349.37|16
1727324130000|2024-09-26 04:15:30|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|1
1727385010000|2024-09-26 21:10:10|351.56|349.56|351.57|349.57|351.58|349.58|351.54|349.54|6
1727324140000|2024-09-26 04:15:40|345.01|343.01|345.02|343.02|345.02|343.02|345|343|4
1727385020000|2024-09-26 21:10:20|351.56|349.56|351.55|349.55|351.57|349.57|351.55|349.55|6
1727324150000|2024-09-26 04:15:50|345.01|343.01|344.99|342.99|345.01|343.01|344.99|342.99|3
1727385030000|2024-09-26 21:10:30|351.54|349.54|351.51|349.51|351.54|349.54|351.47|349.47|10
1727324160000|2024-09-26 04:16:00|345|343|344.79|342.79|345|343|344.79|342.79|3
1727385040000|2024-09-26 21:10:40|351.5|349.5|351.51|349.51|351.51|349.51|351.5|349.5|4
1727324170000|2024-09-26 04:16:10|344.78|342.78|344.8|342.8|344.8|342.8|344.78|342.78|7
1727385060000|2024-09-26 21:11:00|351.5|349.5|351.64|349.64|351.65|349.65|351.5|349.5|12
1727324180000|2024-09-26 04:16:20|344.79|342.79|344.93|342.93|344.94|342.94|344.79|342.79|10
1727385070000|2024-09-26 21:11:10|351.65|349.65|351.66|349.66|351.69|349.69|351.65|349.65|6
1727324190000|2024-09-26 04:16:30|344.94|342.94|344.93|342.93|344.94|342.94|344.92|342.92|7
1727385080000|2024-09-26 21:11:20|351.65|349.65|351.56|349.56|351.65|349.65|351.56|349.56|3
1727324200000|2024-09-26 04:16:40|344.92|342.92|344.91|342.91|344.93|342.93|344.88|342.88|14
1727385090000|2024-09-26 21:11:30|351.55|349.55|351.58|349.58|351.68|349.68|351.55|349.55|20
1727324210000|2024-09-26 04:16:50|344.92|342.92|344.89|342.89|344.92|342.92|344.89|342.89|6
1727385100000|2024-09-26 21:11:40|351.57|349.57|351.55|349.55|351.57|349.57|351.55|349.55|2
1727324220000|2024-09-26 04:17:00|344.9|342.9|344.8|342.8|344.9|342.9|344.79|342.79|10
1727385110000|2024-09-26 21:11:50|351.57|349.57|351.64|349.64|351.69|349.69|351.56|349.56|15
1727324230000|2024-09-26 04:17:10|344.81|342.81|344.8|342.8|344.81|342.81|344.79|342.79|8
1727385120000|2024-09-26 21:12:00|351.65|349.65|351.77|349.77|351.77|349.77|351.65|349.65|6
1727324240000|2024-09-26 04:17:20|344.79|342.79|344.79|342.79|344.8|342.8|344.79|342.79|15
1727324250000|2024-09-26 04:17:30|344.8|342.8|344.79|342.79|344.8|342.8|344.79|342.79|8
1727385130000|2024-09-26 21:12:10|351.78|349.78|351.77|349.77|351.81|349.81|351.76|349.76|16
1727324260000|2024-09-26 04:17:40|344.78|342.78|344.8|342.8|344.8|342.8|344.78|342.78|11
1727385140000|2024-09-26 21:12:20|351.73|349.73|351.67|349.67|351.73|349.73|351.65|349.65|9
1727324270000|2024-09-26 04:17:50|344.79|342.79|344.79|342.79|344.8|342.8|344.78|342.78|21
1727385150000|2024-09-26 21:12:30|351.66|349.66|351.66|349.66|351.67|349.67|351.66|349.66|3
1727324280000|2024-09-26 04:18:00|344.78|342.78|344.76|342.76|344.79|342.79|344.7|342.7|13
1727385160000|2024-09-26 21:12:40|351.62|349.62|351.56|349.56|351.62|349.62|351.56|349.56|3
1727324290000|2024-09-26 04:18:10|344.72|342.72|344.73|342.73|344.75|342.75|344.7|342.7|8
1727385170000|2024-09-26 21:12:50|351.55|349.55|351.56|349.56|351.56|349.56|351.55|349.55|2
1727324300000|2024-09-26 04:18:20|344.72|342.72|344.72|342.72|344.72|342.72|344.72|342.72|1
1727385180000|2024-09-26 21:13:00|351.55|349.55|351.54|349.54|351.55|349.55|351.54|349.54|2
1727324310000|2024-09-26 04:18:30|344.71|342.71|344.71|342.71|344.76|342.76|344.71|342.71|3
1727385200000|2024-09-26 21:13:20|351.53|349.53|351.61|349.61|351.62|349.62|351.53|349.53|4
1727324320000|2024-09-26 04:18:40|344.7|342.7|344.76|342.76|344.78|342.78|344.7|342.7|7
1727385210000|2024-09-26 21:13:30|351.62|349.62|351.62|349.62|351.62|349.62|351.57|349.57|10
1727324330000|2024-09-26 04:18:50|344.78|342.78|344.73|342.73|344.78|342.78|344.73|342.73|4
1727385220000|2024-09-26 21:13:40|351.66|349.66|351.7|349.7|351.7|349.7|351.66|349.66|5
1727324340000|2024-09-26 04:19:00|344.78|342.78|344.74|342.74|344.78|342.78|344.74|342.74|5
1727385230000|2024-09-26 21:13:50|351.69|349.69|351.69|349.69|351.69|349.69|351.69|349.69|1
1727324350000|2024-09-26 04:19:10|344.73|342.73|344.72|342.72|344.73|342.73|344.72|342.72|4
1727385240000|2024-09-26 21:14:00|351.67|349.67|351.63|349.63|351.69|349.69|351.63|349.63|3
1727324360000|2024-09-26 04:19:20|344.77|342.77|344.71|342.71|344.77|342.77|344.71|342.71|12
1727385250000|2024-09-26 21:14:10|351.62|349.62|351.58|349.58|351.62|349.62|351.51|349.51|10
1727324380000|2024-09-26 04:19:40|344.75|342.75|344.74|342.74|344.75|342.75|344.74|342.74|2
1727385260000|2024-09-26 21:14:20|351.56|349.56|351.58|349.58|351.61|349.61|351.56|349.56|11
1727324390000|2024-09-26 04:19:50|344.73|342.73|344.71|342.71|344.77|342.77|344.71|342.71|4
1727385270000|2024-09-26 21:14:30|351.57|349.57|351.45|349.45|351.57|349.57|351.45|349.45|12
1727324410000|2024-09-26 04:20:10|344.77|342.77|344.74|342.74|344.78|342.78|344.74|342.74|3
1727385280000|2024-09-26 21:14:40|351.43|349.43|351.39|349.39|351.43|349.43|351.37|349.37|9
1727324430000|2024-09-26 04:20:30|344.77|342.77|344.77|342.77|344.77|342.77|344.77|342.77|1
1727385290000|2024-09-26 21:14:50|351.4|349.4|351.41|349.41|351.44|349.44|351.4|349.4|4
1727324460000|2024-09-26 04:21:00|344.76|342.76|344.78|342.78|344.78|342.78|344.76|342.76|2
1727385300000|2024-09-26 21:15:00|351.43|349.43|351.44|349.44|351.44|349.44|351.41|349.41|5
1727324470000|2024-09-26 04:21:10|344.76|342.76|344.75|342.75|344.76|342.76|344.75|342.75|2
1727385310000|2024-09-26 21:15:10|351.47|349.47|351.49|349.49|351.49|349.49|351.44|349.44|6
1727324480000|2024-09-26 04:21:20|344.74|342.74|344.73|342.73|344.74|342.74|344.73|342.73|2
1727385330000|2024-09-26 21:15:30|351.54|349.54|351.57|349.57|351.61|349.61|351.54|349.54|18
1727324490000|2024-09-26 04:21:30|344.72|342.72|344.71|342.71|344.78|342.78|344.7|342.7|10
1727385340000|2024-09-26 21:15:40|351.59|349.59|351.65|349.65|351.65|349.65|351.57|349.57|12
1727324500000|2024-09-26 04:21:40|344.7|342.7|344.5|342.5|344.77|342.77|344.49|342.49|7
1727385350000|2024-09-26 21:15:50|351.67|349.67|351.59|349.59|351.68|349.68|351.59|349.59|4
1727324510000|2024-09-26 04:21:50|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1727385370000|2024-09-26 21:16:10|351.62|349.62|351.65|349.65|351.65|349.65|351.62|349.62|3
1727324520000|2024-09-26 04:22:00|344.53|342.53|344.55|342.55|344.56|342.56|344.53|342.53|5
1727385390000|2024-09-26 21:16:30|351.63|349.63|351.65|349.65|351.65|349.65|351.63|349.63|5
1727324530000|2024-09-26 04:22:10|344.53|342.53|344.52|342.52|344.53|342.53|344.52|342.52|4
1727385400000|2024-09-26 21:16:40|351.68|349.68|351.68|349.68|351.7|349.7|351.68|349.68|6
1727324540000|2024-09-26 04:22:20|344.53|342.53|344.59|342.59|344.6|342.6|344.53|342.53|10
1727385410000|2024-09-26 21:16:50|351.69|349.69|351.69|349.69|351.69|349.69|351.69|349.69|1
1727324550000|2024-09-26 04:22:30|344.57|342.57|344.57|342.57|344.58|342.58|344.56|342.56|4
1727385420000|2024-09-26 21:17:00|351.7|349.7|351.7|349.7|351.7|349.7|351.7|349.7|1
1727324570000|2024-09-26 04:22:50|344.59|342.59|344.62|342.62|344.63|342.63|344.59|342.59|9
1727385430000|2024-09-26 21:17:10|351.68|349.68|351.68|349.68|351.68|349.68|351.68|349.68|1
1727324580000|2024-09-26 04:23:00|344.61|342.61|344.52|342.52|344.61|342.61|344.52|342.52|6
1727385460000|2024-09-26 21:17:40|351.69|349.69|351.69|349.69|351.69|349.69|351.69|349.69|1
1727385470000|2024-09-26 21:17:50|351.68|349.68|351.68|349.68|351.68|349.68|351.68|349.68|1
1727385480000|2024-09-26 21:18:00|351.69|349.69|351.69|349.69|351.69|349.69|351.69|349.69|1
1727385490000|2024-09-26 21:18:10|351.78|349.78|351.79|349.79|351.79|349.79|351.78|349.78|2
1727385500000|2024-09-26 21:18:20|351.77|349.77|351.75|349.75|351.77|349.77|351.75|349.75|9
1727385510000|2024-09-26 21:18:30|351.76|349.76|351.78|349.78|351.78|349.78|351.76|349.76|2
1727385520000|2024-09-26 21:18:40|351.76|349.76|351.78|349.78|351.78|349.78|351.76|349.76|5
1727385540000|2024-09-26 21:19:00|351.79|349.79|351.8|349.8|351.8|349.8|351.79|349.79|2
1727385550000|2024-09-26 21:19:10|351.81|349.81|351.81|349.81|351.81|349.81|351.81|349.81|1
1727385630000|2024-09-26 21:20:30|351.83|349.83|351.83|349.83|351.83|349.83|351.83|349.83|1
1727385640000|2024-09-26 21:20:40|351.84|349.84|351.9|349.9|351.9|349.9|351.83|349.83|10
1727385650000|2024-09-26 21:20:50|351.92|349.92|352.16|350.16|352.17|350.17|351.92|349.92|6
1727385660000|2024-09-26 21:21:00|352.17|350.17|352.16|350.16|352.18|350.18|352.15|350.15|7
1727385670000|2024-09-26 21:21:10|352.17|350.17|352.16|350.16|352.17|350.17|352.15|350.15|3
1727385680000|2024-09-26 21:21:20|352.17|350.17|352.17|350.17|352.17|350.17|352.17|350.17|1
1727385700000|2024-09-26 21:21:40|352.22|350.22|352.86|350.86|353.08|351.08|352.22|350.22|16
1727385710000|2024-09-26 21:21:50|352.98|350.98|352.96|350.96|352.98|350.98|352.96|350.96|2
1727385720000|2024-09-26 21:22:00|352.94|350.94|352.89|350.89|352.94|350.94|352.89|350.89|5
1727385730000|2024-09-26 21:22:10|352.84|350.84|352.31|350.31|352.84|350.84|352.3|350.3|16
1727385740000|2024-09-26 21:22:20|352.32|350.32|352.46|350.46|352.5|350.5|352.31|350.31|10
1727385750000|2024-09-26 21:22:30|352.43|350.43|352.47|350.47|352.47|350.47|352.42|350.42|5
1727385760000|2024-09-26 21:22:40|352.44|350.44|352.42|350.42|352.44|350.44|352.42|350.42|2
1727385770000|2024-09-26 21:22:50|352.41|350.41|352.36|350.36|352.41|350.41|352.36|350.36|6
1727385790000|2024-09-26 21:23:10|352.37|350.37|352.37|350.37|352.37|350.37|352.37|350.37|1
1727385800000|2024-09-26 21:23:20|352.45|350.45|352.8|350.8|352.8|350.8|352.45|350.45|14
1727385810000|2024-09-26 21:23:30|352.84|350.84|352.81|350.81|352.87|350.87|352.81|350.81|14
1727385820000|2024-09-26 21:23:40|352.79|350.79|352.75|350.75|352.82|350.82|352.75|350.75|12
1727385830000|2024-09-26 21:23:50|352.76|350.76|352.75|350.75|352.77|350.77|352.75|350.75|3
1727385840000|2024-09-26 21:24:00|352.73|350.73|352.81|350.81|352.84|350.84|352.73|350.73|8
1727385850000|2024-09-26 21:24:10|352.8|350.8|352.69|350.69|352.8|350.8|352.69|350.69|10
1727385860000|2024-09-26 21:24:20|352.68|350.68|352.49|350.49|352.68|350.68|352.49|350.49|9
1727385870000|2024-09-26 21:24:30|352.45|350.45|352.44|350.44|352.5|350.5|352.44|350.44|3
1727385880000|2024-09-26 21:24:40|352.43|350.43|352.39|350.39|352.43|350.43|352.39|350.39|7
1727385890000|2024-09-26 21:24:50|352.38|350.38|352.4|350.4|352.4|350.4|352.38|350.38|2
1727385900000|2024-09-26 21:25:00|352.39|350.39|352.37|350.37|352.41|350.41|352.37|350.37|9
1727385910000|2024-09-26 21:25:10|352.36|350.36|352.35|350.35|352.36|350.36|352.29|350.29|8
1727385920000|2024-09-26 21:25:20|352.34|350.34|352.35|350.35|352.37|350.37|352.34|350.34|8
1727385940000|2024-09-26 21:25:40|352.34|350.34|352.34|350.34|352.34|350.34|352.34|350.34|1
1727385950000|2024-09-26 21:25:50|352.3|350.3|352.29|350.29|352.3|350.3|352.29|350.29|2
1727385960000|2024-09-26 21:26:00|352.03|350.03|352.08|350.08|352.08|350.08|352.01|350.01|6
1727385970000|2024-09-26 21:26:10|352.13|350.13|352.06|350.06|352.18|350.18|352.04|350.04|16
1727385980000|2024-09-26 21:26:20|352.05|350.05|351.98|349.98|352.06|350.06|351.98|349.98|14
1727385990000|2024-09-26 21:26:30|352.03|350.03|351.88|349.88|352.03|350.03|351.85|349.85|12
1727386000000|2024-09-26 21:26:40|351.87|349.87|351.83|349.83|351.87|349.87|351.83|349.83|5
1727386010000|2024-09-26 21:26:50|351.82|349.82|351.82|349.82|351.82|349.82|351.82|349.82|1
1727386020000|2024-09-26 21:27:00|351.84|349.84|351.85|349.85|351.85|349.85|351.84|349.84|4
1727386030000|2024-09-26 21:27:10|351.84|349.84|351.85|349.85|351.85|349.85|351.83|349.83|6
1727386040000|2024-09-26 21:27:20|351.84|349.84|351.83|349.83|351.85|349.85|351.83|349.83|4
1727386050000|2024-09-26 21:27:30|351.82|349.82|351.81|349.81|351.85|349.85|351.81|349.81|11
1727386060000|2024-09-26 21:27:40|351.82|349.82|351.85|349.85|351.86|349.86|351.82|349.82|5
1727386070000|2024-09-26 21:27:50|351.86|349.86|351.81|349.81|351.86|349.86|351.81|349.81|5
1727386080000|2024-09-26 21:28:00|351.92|349.92|351.95|349.95|351.96|349.96|351.92|349.92|3
1727386090000|2024-09-26 21:28:10|351.94|349.94|351.99|349.99|351.99|349.99|351.94|349.94|9
1727386100000|2024-09-26 21:28:20|351.95|349.95|351.98|349.98|352.01|350.01|351.94|349.94|8
1727386110000|2024-09-26 21:28:30|351.95|349.95|351.96|349.96|352.02|350.02|351.95|349.95|4
1727386120000|2024-09-26 21:28:40|351.98|349.98|352.09|350.09|352.09|350.09|351.98|349.98|11
1727386130000|2024-09-26 21:28:50|352.07|350.07|352.09|350.09|352.1|350.1|352.07|350.07|5
1727386140000|2024-09-26 21:29:00|352.07|350.07|352.1|350.1|352.12|350.12|352.07|350.07|8
1727386150000|2024-09-26 21:29:10|352.12|350.12|352.12|350.12|352.12|350.12|352.1|350.1|8
1727386160000|2024-09-26 21:29:20|352.13|350.13|352.16|350.16|352.21|350.21|352.12|350.12|12
1727386170000|2024-09-26 21:29:30|352.18|350.18|352.16|350.16|352.18|350.18|352.14|350.14|6
1727386180000|2024-09-26 21:29:40|352.15|350.15|352.1|350.1|352.15|350.15|352.1|350.1|6
1727386190000|2024-09-26 21:29:50|352.09|350.09|352.09|350.09|352.09|350.09|352.09|350.09|1
1727386200000|2024-09-26 21:30:00|352.11|350.11|352.16|350.16|352.18|350.18|352.11|350.11|9
1727386210000|2024-09-26 21:30:10|352.15|350.15|352.07|350.07|352.15|350.15|352.06|350.06|15
1727386220000|2024-09-26 21:30:20|352.06|350.06|352.15|350.15|352.15|350.15|352.06|350.06|6
1727386230000|2024-09-26 21:30:30|352.14|350.14|352.07|350.07|352.14|350.14|352.07|350.07|6
1727386240000|2024-09-26 21:30:40|352.08|350.08|352.07|350.07|352.08|350.08|352.06|350.06|4
1727386250000|2024-09-26 21:30:50|352.09|350.09|352.07|350.07|352.09|350.09|352.07|350.07|3
1727386260000|2024-09-26 21:31:00|352.06|350.06|352.04|350.04|352.08|350.08|352.02|350.02|7
1727386270000|2024-09-26 21:31:10|352.03|350.03|352.05|350.05|352.05|350.05|352.02|350.02|7
1727386280000|2024-09-26 21:31:20|352.04|350.04|351.97|349.97|352.04|350.04|351.97|349.97|7
1727324590000|2024-09-26 04:23:10|344.51|342.51|344.54|342.54|344.54|342.54|344.51|342.51|9
1727386290000|2024-09-26 21:31:30|351.96|349.96|351.97|349.97|351.97|349.97|351.96|349.96|2
1727386300000|2024-09-26 21:31:40|351.95|349.95|351.89|349.89|351.95|349.95|351.89|349.89|8
1727324610000|2024-09-26 04:23:30|344.55|342.55|344.6|342.6|344.63|342.63|344.55|342.55|10
1727386310000|2024-09-26 21:31:50|351.86|349.86|351.81|349.81|351.86|349.86|351.81|349.81|4
1727386320000|2024-09-26 21:32:00|351.82|349.82|351.86|349.86|351.87|349.87|351.82|349.82|4
1727324620000|2024-09-26 04:23:40|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|1
1727386330000|2024-09-26 21:32:10|351.85|349.85|351.92|349.92|351.92|349.92|351.85|349.85|6
1727386340000|2024-09-26 21:32:20|351.93|349.93|351.87|349.87|351.93|349.93|351.86|349.86|12
1727324630000|2024-09-26 04:23:50|344.63|342.63|344.67|342.67|344.67|342.67|344.63|342.63|5
1727386350000|2024-09-26 21:32:30|351.89|349.89|351.89|349.89|351.89|349.89|351.88|349.88|9
1727324640000|2024-09-26 04:24:00|344.66|342.66|344.66|342.66|344.66|342.66|344.66|342.66|1
1727386360000|2024-09-26 21:32:40|351.91|349.91|352.03|350.03|352.04|350.04|351.91|349.91|9
1727386370000|2024-09-26 21:32:50|352.04|350.04|352.06|350.06|352.06|350.06|352.04|350.04|2
1727324660000|2024-09-26 04:24:20|344.67|342.67|344.72|342.72|344.77|342.77|344.67|342.67|9
1727386400000|2024-09-26 21:33:20|352.09|350.09|352.12|350.12|352.12|350.12|352.09|350.09|3
1727386410000|2024-09-26 21:33:30|352.13|350.13|352.13|350.13|352.13|350.13|352.13|350.13|1
1727324680000|2024-09-26 04:24:40|344.74|342.74|344.79|342.79|344.81|342.81|344.74|342.74|5
1727386420000|2024-09-26 21:33:40|352.12|350.12|352.15|350.15|352.15|350.15|352.12|350.12|7
1727386430000|2024-09-26 21:33:50|352.16|350.16|352.16|350.16|352.16|350.16|352.15|350.15|3
1727324690000|2024-09-26 04:24:50|344.78|342.78|344.77|342.77|344.78|342.78|344.76|342.76|6
1727386440000|2024-09-26 21:34:00|352.15|350.15|352.15|350.15|352.15|350.15|352.15|350.15|1
1727324700000|2024-09-26 04:25:00|344.76|342.76|344.77|342.77|344.77|342.77|344.76|342.76|4
1727386460000|2024-09-26 21:34:20|352.16|350.16|352.16|350.16|352.16|350.16|352.16|350.16|1
1727386470000|2024-09-26 21:34:30|352.08|350.08|352.13|350.13|352.14|350.14|352.06|350.06|8
1727324710000|2024-09-26 04:25:10|344.76|342.76|344.73|342.73|344.76|342.76|344.7|342.7|7
1727386480000|2024-09-26 21:34:40|352.12|350.12|352.09|350.09|352.12|350.12|352.07|350.07|9
1727386490000|2024-09-26 21:34:50|352.08|350.08|352.09|350.09|352.1|350.1|352.06|350.06|5
1727324720000|2024-09-26 04:25:20|344.74|342.74|344.87|342.87|344.87|342.87|344.74|342.74|5
1727386500000|2024-09-26 21:35:00|352.08|350.08|352.08|350.08|352.08|350.08|352.07|350.07|3
1727386510000|2024-09-26 21:35:10|352.09|350.09|352.12|350.12|352.12|350.12|352.08|350.08|6
1727324740000|2024-09-26 04:25:40|344.86|342.86|344.87|342.87|344.87|342.87|344.86|342.86|4
1727386520000|2024-09-26 21:35:20|352.1|350.1|352.19|350.19|352.21|350.21|352.1|350.1|11
1727324750000|2024-09-26 04:25:50|344.86|342.86|344.85|342.85|344.86|342.86|344.85|342.85|2
1727386530000|2024-09-26 21:35:30|352.24|350.24|352.46|350.46|352.47|350.47|352.23|350.23|15
1727386540000|2024-09-26 21:35:40|352.48|350.48|352.45|350.45|352.48|350.48|352.45|350.45|14
1727324760000|2024-09-26 04:26:00|344.86|342.86|344.85|342.85|344.86|342.86|344.85|342.85|2
1727386550000|2024-09-26 21:35:50|352.44|350.44|352.45|350.45|352.46|350.46|352.44|350.44|8
1727386560000|2024-09-26 21:36:00|352.44|350.44|352.44|350.44|352.44|350.44|352.44|350.44|1
1727324790000|2024-09-26 04:26:30|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|1
1727386570000|2024-09-26 21:36:10|352.47|350.47|352.68|350.68|352.68|350.68|352.47|350.47|13
1727324800000|2024-09-26 04:26:40|344.89|342.89|344.99|342.99|344.99|342.99|344.88|342.88|6
1727386580000|2024-09-26 21:36:20|352.66|350.66|352.61|350.61|352.68|350.68|352.61|350.61|12
1727386600000|2024-09-26 21:36:40|352.64|350.64|352.61|350.61|352.66|350.66|352.6|350.6|11
1727324810000|2024-09-26 04:26:50|344.98|342.98|344.97|342.97|344.98|342.98|344.97|342.97|2
1727386610000|2024-09-26 21:36:50|352.6|350.6|352.6|350.6|352.6|350.6|352.6|350.6|1
1727386620000|2024-09-26 21:37:00|352.63|350.63|352.63|350.63|352.63|350.63|352.63|350.63|1
1727324820000|2024-09-26 04:27:00|344.95|342.95|344.96|342.96|344.96|342.96|344.95|342.95|2
1727386630000|2024-09-26 21:37:10|352.64|350.64|352.71|350.71|352.72|350.72|352.64|350.64|9
1727386640000|2024-09-26 21:37:20|352.7|350.7|352.77|350.77|352.77|350.77|352.69|350.69|17
1727324830000|2024-09-26 04:27:10|344.93|342.93|344.81|342.81|344.93|342.93|344.81|342.81|9
1727386650000|2024-09-26 21:37:30|352.76|350.76|352.7|350.7|352.76|350.76|352.7|350.7|7
1727386660000|2024-09-26 21:37:40|352.69|350.69|352.7|350.7|352.71|350.71|352.67|350.67|10
1727324840000|2024-09-26 04:27:20|344.82|342.82|344.82|342.82|344.82|342.82|344.82|342.82|1
1727386670000|2024-09-26 21:37:50|352.71|350.71|352.74|350.74|352.74|350.74|352.71|350.71|4
1727324850000|2024-09-26 04:27:30|344.84|342.84|344.84|342.84|344.84|342.84|344.84|342.84|1
1727386680000|2024-09-26 21:38:00|352.73|350.73|352.73|350.73|352.73|350.73|352.71|350.71|4
1727386690000|2024-09-26 21:38:10|352.72|350.72|352.74|350.74|352.74|350.74|352.72|350.72|4
1727324870000|2024-09-26 04:27:50|344.83|342.83|344.85|342.85|344.85|342.85|344.82|342.82|10
1727386710000|2024-09-26 21:38:30|352.72|350.72|352.77|350.77|352.77|350.77|352.72|350.72|4
1727386720000|2024-09-26 21:38:40|352.75|350.75|352.96|350.96|353.02|351.02|352.75|350.75|8
1727324880000|2024-09-26 04:28:00|344.83|342.83|344.84|342.84|344.84|342.84|344.83|342.83|2
1727386730000|2024-09-26 21:38:50|352.95|350.95|352.93|350.93|352.96|350.96|352.93|350.93|4
1727324890000|2024-09-26 04:28:10|344.85|342.85|344.89|342.89|344.9|342.9|344.85|342.85|4
1727386740000|2024-09-26 21:39:00|352.92|350.92|352.87|350.87|352.94|350.94|352.87|350.87|10
1727386750000|2024-09-26 21:39:10|352.85|350.85|352.93|350.93|352.93|350.93|352.84|350.84|15
1727324900000|2024-09-26 04:28:20|344.9|342.9|344.88|342.88|344.9|342.9|344.88|342.88|3
1727386770000|2024-09-26 21:39:30|352.92|350.92|352.91|350.91|352.92|350.92|352.91|350.91|2
1727386780000|2024-09-26 21:39:40|352.92|350.92|352.86|350.86|352.92|350.92|352.85|350.85|5
1727324910000|2024-09-26 04:28:30|344.86|342.86|344.85|342.85|344.86|342.86|344.85|342.85|2
1727386800000|2024-09-26 21:40:00|352.85|350.85|352.74|350.74|352.85|350.85|352.74|350.74|10
1727324970000|2024-09-26 04:29:30|344.87|342.87|344.9|342.9|344.91|342.91|344.87|342.87|3
1727386810000|2024-09-26 21:40:10|352.73|350.73|352.75|350.75|352.76|350.76|352.73|350.73|4
1727386820000|2024-09-26 21:40:20|352.74|350.74|352.71|350.71|352.74|350.74|352.7|350.7|5
1727324980000|2024-09-26 04:29:40|344.89|342.89|344.89|342.89|344.9|342.9|344.89|342.89|3
1727386830000|2024-09-26 21:40:30|352.73|350.73|352.74|350.74|352.74|350.74|352.68|350.68|6
1727386840000|2024-09-26 21:40:40|352.73|350.73|352.7|350.7|352.74|350.74|352.7|350.7|6
1727324990000|2024-09-26 04:29:50|344.93|342.93|344.92|342.92|344.93|342.93|344.92|342.92|2
1727386850000|2024-09-26 21:40:50|352.72|350.72|352.72|350.72|352.72|350.72|352.69|350.69|7
1727386860000|2024-09-26 21:41:00|352.71|350.71|352.73|350.73|352.74|350.74|352.7|350.7|9
1727325000000|2024-09-26 04:30:00|344.94|342.94|344.94|342.94|344.94|342.94|344.94|342.94|1
1727386870000|2024-09-26 21:41:10|352.72|350.72|352.78|350.78|352.79|350.79|352.72|350.72|8
1727325010000|2024-09-26 04:30:10|344.96|342.96|344.96|342.96|344.96|342.96|344.96|342.96|1
1727386880000|2024-09-26 21:41:20|352.8|350.8|352.78|350.78|352.8|350.8|352.78|350.78|3
1727386890000|2024-09-26 21:41:30|352.77|350.77|352.8|350.8|352.8|350.8|352.77|350.77|2
1727325020000|2024-09-26 04:30:20|344.94|342.94|344.99|342.99|344.99|342.99|344.94|342.94|5
1727386900000|2024-09-26 21:41:40|352.83|350.83|352.8|350.8|352.83|350.83|352.8|350.8|2
1727386930000|2024-09-26 21:42:10|352.79|350.79|352.73|350.73|352.79|350.79|352.73|350.73|6
1727325030000|2024-09-26 04:30:30|344.98|342.98|344.93|342.93|344.98|342.98|344.93|342.93|11
1727386940000|2024-09-26 21:42:20|352.74|350.74|352.7|350.7|352.74|350.74|352.7|350.7|5
1727325040000|2024-09-26 04:30:40|344.92|342.92|344.73|342.73|344.92|342.92|344.73|342.73|11
1727386950000|2024-09-26 21:42:30|352.69|350.69|352.69|350.69|352.7|350.7|352.69|350.69|3
1727386980000|2024-09-26 21:43:00|352.71|350.71|352.7|350.7|352.73|350.73|352.69|350.69|7
1727325050000|2024-09-26 04:30:50|344.72|342.72|344.73|342.73|344.73|342.73|344.72|342.72|4
1727387000000|2024-09-26 21:43:20|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|1
1727387010000|2024-09-26 21:43:30|352.68|350.68|352.62|350.62|352.7|350.7|352.62|350.62|11
1727325060000|2024-09-26 04:31:00|344.72|342.72|344.61|342.61|344.72|342.72|344.56|342.56|16
1727387040000|2024-09-26 21:44:00|352.64|350.64|352.64|350.64|352.64|350.64|352.64|350.64|1
1727325070000|2024-09-26 04:31:10|344.6|342.6|344.67|342.67|344.7|342.7|344.6|342.6|8
1727387050000|2024-09-26 21:44:10|352.63|350.63|352.63|350.63|352.63|350.63|352.63|350.63|1
1727387110000|2024-09-26 21:45:10|352.64|350.64|352.64|350.64|352.64|350.64|352.64|350.64|1
1727325090000|2024-09-26 04:31:30|344.66|342.66|344.67|342.67|344.67|342.67|344.66|342.66|2
1727387130000|2024-09-26 21:45:30|352.65|350.65|352.64|350.64|352.66|350.66|352.64|350.64|6
1727325100000|2024-09-26 04:31:40|344.71|342.71|344.68|342.68|344.71|342.71|344.68|342.68|5
1727387140000|2024-09-26 21:45:40|352.65|350.65|352.64|350.64|352.66|350.66|352.64|350.64|8
1727387190000|2024-09-26 21:46:30|352.66|350.66|352.68|350.68|352.69|350.69|352.64|350.64|12
1727325110000|2024-09-26 04:31:50|344.67|342.67|344.67|342.67|344.67|342.67|344.67|342.67|1
1727387200000|2024-09-26 21:46:40|352.7|350.7|352.85|350.85|352.87|350.87|352.7|350.7|17
1727387210000|2024-09-26 21:46:50|352.84|350.84|352.85|350.85|352.85|350.85|352.84|350.84|6
1727325120000|2024-09-26 04:32:00|344.68|342.68|344.74|342.74|344.77|342.77|344.68|342.68|14
1727387220000|2024-09-26 21:47:00|352.84|350.84|352.83|350.83|352.85|350.85|352.81|350.81|8
1727325130000|2024-09-26 04:32:10|344.73|342.73|344.75|342.75|344.75|342.75|344.73|342.73|3
1727387230000|2024-09-26 21:47:10|352.84|350.84|352.84|350.84|352.84|350.84|352.84|350.84|1
1727387240000|2024-09-26 21:47:20|352.85|350.85|352.85|350.85|352.85|350.85|352.85|350.85|1
1727325140000|2024-09-26 04:32:20|344.76|342.76|344.91|342.91|344.91|342.91|344.76|342.76|6
1727387260000|2024-09-26 21:47:40|352.87|350.87|352.87|350.87|352.87|350.87|352.87|350.87|1
1727387280000|2024-09-26 21:48:00|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|1
1727325150000|2024-09-26 04:32:30|344.88|342.88|344.86|342.86|344.89|342.89|344.85|342.85|7
1727387290000|2024-09-26 21:48:10|352.85|350.85|352.88|350.88|352.88|350.88|352.84|350.84|4
1727325160000|2024-09-26 04:32:40|344.85|342.85|344.81|342.81|344.85|342.85|344.79|342.79|12
1727387300000|2024-09-26 21:48:20|352.87|350.87|352.89|350.89|352.9|350.9|352.86|350.86|8
1727387310000|2024-09-26 21:48:30|352.9|350.9|352.94|350.94|352.94|350.94|352.89|350.89|7
1727325170000|2024-09-26 04:32:50|344.8|342.8|344.74|342.74|344.81|342.81|344.72|342.72|9
1727387320000|2024-09-26 21:48:40|352.93|350.93|352.96|350.96|352.96|350.96|352.93|350.93|6
1727387330000|2024-09-26 21:48:50|352.97|350.97|352.97|350.97|352.97|350.97|352.97|350.97|1
1727325180000|2024-09-26 04:33:00|344.73|342.73|344.73|342.73|344.76|342.76|344.73|342.73|7
1727387340000|2024-09-26 21:49:00|352.96|350.96|352.96|350.96|352.99|350.99|352.96|350.96|9
1727325200000|2024-09-26 04:33:20|344.72|342.72|344.66|342.66|344.73|342.73|344.65|342.65|9
1727387350000|2024-09-26 21:49:10|352.95|350.95|352.98|350.98|352.98|350.98|352.95|350.95|8
1727387360000|2024-09-26 21:49:20|352.99|350.99|353.03|351.03|353.03|351.03|352.97|350.97|10
1727325210000|2024-09-26 04:33:30|344.64|342.64|344.65|342.65|344.65|342.65|344.64|342.64|2
1727387370000|2024-09-26 21:49:30|353.04|351.04|353.1|351.1|353.11|351.11|353.04|351.04|8
1727387380000|2024-09-26 21:49:40|353.08|351.08|353.1|351.1|353.1|351.1|353.08|351.08|5
1727325220000|2024-09-26 04:33:40|344.64|342.64|344.64|342.64|344.65|342.65|344.63|342.63|5
1727387390000|2024-09-26 21:49:50|353.09|351.09|353.07|351.07|353.09|351.09|353.07|351.07|5
1727325230000|2024-09-26 04:33:50|344.66|342.66|344.64|342.64|344.66|342.66|344.64|342.64|2
1727387400000|2024-09-26 21:50:00|353.06|351.06|353.07|351.07|353.07|351.07|353.05|351.05|3
1727387410000|2024-09-26 21:50:10|353.08|351.08|353.08|351.08|353.08|351.08|353.07|351.07|3
1727325240000|2024-09-26 04:34:00|344.63|342.63|344.53|342.53|344.63|342.63|344.53|342.53|2
1727387420000|2024-09-26 21:50:20|353.09|351.09|353.09|351.09|353.09|351.09|353.09|351.09|1
1727387430000|2024-09-26 21:50:30|353.08|351.08|353.11|351.11|353.11|351.11|353.08|351.08|3
1727325250000|2024-09-26 04:34:10|344.54|342.54|344.54|342.54|344.54|342.54|344.54|342.54|1
1727387440000|2024-09-26 21:50:40|353.09|351.09|353.09|351.09|353.09|351.09|353.09|351.09|1
1727325270000|2024-09-26 04:34:30|344.58|342.58|344.57|342.57|344.59|342.59|344.57|342.57|6
1727387450000|2024-09-26 21:50:50|353.1|351.1|353.09|351.09|353.1|351.1|353.09|351.09|2
1727387460000|2024-09-26 21:51:00|353.08|351.08|353.15|351.15|353.15|351.15|353.07|351.07|8
1727325280000|2024-09-26 04:34:40|344.56|342.56|344.56|342.56|344.56|342.56|344.56|342.56|1
1727387480000|2024-09-26 21:51:20|353.16|351.16|353.16|351.16|353.16|351.16|353.16|351.16|1
1727325290000|2024-09-26 04:34:50|344.54|342.54|344.54|342.54|344.54|342.54|344.52|342.52|4
1727387490000|2024-09-26 21:51:30|353.18|351.18|353.15|351.15|353.18|351.18|353.15|351.15|8
1727387500000|2024-09-26 21:51:40|353.14|351.14|353.14|351.14|353.14|351.14|353.14|351.14|1
1727325300000|2024-09-26 04:35:00|344.56|342.56|344.57|342.57|344.58|342.58|344.56|342.56|4
1727387510000|2024-09-26 21:51:50|353.12|351.12|353.12|351.12|353.12|351.12|353.12|351.12|1
1727325310000|2024-09-26 04:35:10|344.56|342.56|344.55|342.55|344.56|342.56|344.53|342.53|7
1727387550000|2024-09-26 21:52:30|353.13|351.13|353.1|351.1|353.13|351.13|353.1|351.1|2
1727387560000|2024-09-26 21:52:40|353.12|351.12|353.1|351.1|353.12|351.12|353.1|351.1|2
1727325320000|2024-09-26 04:35:20|344.54|342.54|344.54|342.54|344.55|342.55|344.54|342.54|9
1727387570000|2024-09-26 21:52:50|353.12|351.12|353.07|351.07|353.12|351.12|353.07|351.07|4
1727387600000|2024-09-26 21:53:20|353.09|351.09|353.1|351.1|353.1|351.1|353.08|351.08|4
1727325330000|2024-09-26 04:35:30|344.53|342.53|344.49|342.49|344.53|342.53|344.49|342.49|4
1727387610000|2024-09-26 21:53:30|353.09|351.09|353.18|351.18|353.21|351.21|353.09|351.09|14
1727325350000|2024-09-26 04:35:50|344.53|342.53|344.56|342.56|344.56|342.56|344.53|342.53|2
1727387620000|2024-09-26 21:53:40|353.17|351.17|353.22|351.22|353.22|351.22|353.17|351.17|4
1727387630000|2024-09-26 21:53:50|353.21|351.21|353.2|351.2|353.21|351.21|353.19|351.19|6
1727325360000|2024-09-26 04:36:00|344.55|342.55|344.56|342.56|344.57|342.57|344.54|342.54|4
1727387640000|2024-09-26 21:54:00|353.21|351.21|353.27|351.27|353.31|351.31|353.21|351.21|10
1727387650000|2024-09-26 21:54:10|353.29|351.29|353.28|351.28|353.3|351.3|353.26|351.26|8
1727325370000|2024-09-26 04:36:10|344.58|342.58|344.57|342.57|344.6|342.6|344.57|342.57|7
1727387660000|2024-09-26 21:54:20|353.27|351.27|353.27|351.27|353.28|351.28|353.26|351.26|4
1727325380000|2024-09-26 04:36:20|344.58|342.58|344.59|342.59|344.62|342.62|344.58|342.58|8
1727387670000|2024-09-26 21:54:30|353.26|351.26|353.27|351.27|353.29|351.29|353.26|351.26|6
1727387680000|2024-09-26 21:54:40|353.28|351.28|353.28|351.28|353.29|351.29|353.27|351.27|6
1727325390000|2024-09-26 04:36:30|344.58|342.58|344.6|342.6|344.61|342.61|344.58|342.58|3
1727387690000|2024-09-26 21:54:50|353.29|351.29|353.29|351.29|353.29|351.29|353.29|351.29|1
1727325400000|2024-09-26 04:36:40|344.59|342.59|344.56|342.56|344.59|342.59|344.55|342.55|8
1727387700000|2024-09-26 21:55:00|353.28|351.28|353.3|351.3|353.3|351.3|353.27|351.27|7
1727387730000|2024-09-26 21:55:30|353.29|351.29|353.29|351.29|353.29|351.29|353.29|351.29|1
1727325410000|2024-09-26 04:36:50|344.55|342.55|344.54|342.54|344.56|342.56|344.53|342.53|6
1727387750000|2024-09-26 21:55:50|353.3|351.3|353.35|351.35|353.35|351.35|353.3|351.3|4
1727387770000|2024-09-26 21:56:10|353.36|351.36|353.37|351.37|353.37|351.37|353.36|351.36|2
1727325420000|2024-09-26 04:37:00|344.53|342.53|344.49|342.49|344.55|342.55|344.49|342.49|7
1727387780000|2024-09-26 21:56:20|353.4|351.4|353.41|351.41|353.41|351.41|353.4|351.4|2
1727325430000|2024-09-26 04:37:10|344.48|342.48|344.47|342.47|344.49|342.49|344.47|342.47|6
1727387790000|2024-09-26 21:56:30|353.42|351.42|353.42|351.42|353.42|351.42|353.42|351.42|1
1727387800000|2024-09-26 21:56:40|353.41|351.41|353.41|351.41|353.41|351.41|353.41|351.41|1
1727325440000|2024-09-26 04:37:20|344.46|342.46|344.47|342.47|344.49|342.49|344.46|342.46|5
1727387810000|2024-09-26 21:56:50|353.4|351.4|353.4|351.4|353.4|351.4|353.4|351.4|1
1727325450000|2024-09-26 04:37:30|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1727387820000|2024-09-26 21:57:00|353.41|351.41|353.41|351.41|353.41|351.41|353.41|351.41|1
1727387830000|2024-09-26 21:57:10|353.42|351.42|353.42|351.42|353.42|351.42|353.42|351.42|1
1727325480000|2024-09-26 04:38:00|344.51|342.51|344.53|342.53|344.53|342.53|344.51|342.51|5
1727387850000|2024-09-26 21:57:30|353.43|351.43|353.53|351.53|353.53|351.53|353.43|351.43|3
1727325490000|2024-09-26 04:38:10|344.56|342.56|344.61|342.61|344.63|342.63|344.56|342.56|8
1727387880000|2024-09-26 21:58:00|353.52|351.52|353.51|351.51|353.52|351.52|353.51|351.51|2
1727387890000|2024-09-26 21:58:10|353.52|351.52|353.54|351.54|353.54|351.54|353.51|351.51|4
1727325500000|2024-09-26 04:38:20|344.62|342.62|344.78|342.78|344.78|342.78|344.62|342.62|11
1727387910000|2024-09-26 21:58:30|353.52|351.52|353.53|351.53|353.53|351.53|353.52|351.52|2
1727387930000|2024-09-26 21:58:50|353.54|351.54|353.6|351.6|353.63|351.63|353.54|351.54|6
1727325510000|2024-09-26 04:38:30|344.77|342.77|344.75|342.75|344.77|342.77|344.75|342.75|3
1727387950000|2024-09-26 21:59:10|353.61|351.61|353.62|351.62|353.62|351.62|353.61|351.61|2
1727325520000|2024-09-26 04:38:40|344.76|342.76|344.82|342.82|344.84|342.84|344.76|342.76|7
1727387960000|2024-09-26 21:59:20|353.63|351.63|353.79|351.79|353.79|351.79|353.63|351.63|3
1727387990000|2024-09-26 21:59:50|353.76|351.76|353.76|351.76|353.76|351.76|353.76|351.76|1
1727325530000|2024-09-26 04:38:50|344.83|342.83|344.8|342.8|344.83|342.83|344.8|342.8|4
1727388000000|2024-09-26 22:00:00|353.73|351.73|353.72|351.72|353.76|351.76|353.71|351.71|8
1727388010000|2024-09-26 22:00:10|353.74|351.74|353.74|351.74|353.74|351.74|353.72|351.72|4
1727325540000|2024-09-26 04:39:00|344.79|342.79|344.8|342.8|344.8|342.8|344.78|342.78|7
1727388020000|2024-09-26 22:00:20|353.72|351.72|353.77|351.77|353.8|351.8|353.72|351.72|11
1727388030000|2024-09-26 22:00:30|353.83|351.83|353.81|351.81|353.83|351.83|353.81|351.81|4
1727325550000|2024-09-26 04:39:10|344.79|342.79|345.06|343.06|345.07|343.07|344.79|342.79|10
1727388040000|2024-09-26 22:00:40|353.82|351.82|353.82|351.82|353.82|351.82|353.82|351.82|1
1727325560000|2024-09-26 04:39:20|345.07|343.07|345.04|343.04|345.07|343.07|345.03|343.03|12
1727388050000|2024-09-26 22:00:50|353.8|351.8|353.8|351.8|353.8|351.8|353.8|351.8|1
1727388060000|2024-09-26 22:01:00|353.74|351.74|353.76|351.76|353.76|351.76|353.71|351.71|13
1727325570000|2024-09-26 04:39:30|345.03|343.03|344.95|342.95|345.03|343.03|344.95|342.95|7
1727388070000|2024-09-26 22:01:10|353.77|351.77|353.79|351.79|353.79|351.79|353.77|351.77|3
1727388080000|2024-09-26 22:01:20|353.77|351.77|353.81|351.81|353.82|351.82|353.77|351.77|3
1727325580000|2024-09-26 04:39:40|344.92|342.92|344.81|342.81|344.92|342.92|344.75|342.75|9
1727388090000|2024-09-26 22:01:30|353.84|351.84|353.91|351.91|353.91|351.91|353.84|351.84|9
1727325590000|2024-09-26 04:39:50|344.8|342.8|344.79|342.79|344.8|342.8|344.79|342.79|2
1727388100000|2024-09-26 22:01:40|353.92|351.92|353.96|351.96|353.96|351.96|353.9|351.9|7
1727388110000|2024-09-26 22:01:50|353.94|351.94|353.94|351.94|353.94|351.94|353.94|351.94|1
1727325600000|2024-09-26 04:40:00|344.81|342.81|344.9|342.9|344.91|342.91|344.81|342.81|7
1727388120000|2024-09-26 22:02:00|353.93|351.93|353.94|351.94|353.94|351.94|353.91|351.91|4
1727388130000|2024-09-26 22:02:10|353.95|351.95|353.96|351.96|353.96|351.96|353.95|351.95|2
1727325610000|2024-09-26 04:40:10|344.91|342.91|344.96|342.96|344.96|342.96|344.91|342.91|10
1727388140000|2024-09-26 22:02:20|353.97|351.97|354.04|352.04|354.04|352.04|353.97|351.97|7
1727325620000|2024-09-26 04:40:20|344.94|342.94|344.87|342.87|344.95|342.95|344.87|342.87|6
1727388150000|2024-09-26 22:02:30|354.05|352.05|354|352|354.05|352.05|354|352|6
1727388160000|2024-09-26 22:02:40|354.01|352.01|354.02|352.02|354.03|352.03|354.01|352.01|3
1727325630000|2024-09-26 04:40:30|344.9|342.9|344.79|342.79|344.9|342.9|344.77|342.77|6
1727388170000|2024-09-26 22:02:50|354.01|352.01|354|352|354.01|352.01|354|352|6
1727388180000|2024-09-26 22:03:00|353.94|351.94|353.94|351.94|353.94|351.94|353.94|351.94|1
1727325640000|2024-09-26 04:40:40|344.8|342.8|344.88|342.88|344.88|342.88|344.8|342.8|8
1727388190000|2024-09-26 22:03:10|353.96|351.96|353.97|351.97|353.97|351.97|353.94|351.94|3
1727325650000|2024-09-26 04:40:50|344.87|342.87|344.85|342.85|344.87|342.87|344.81|342.81|8
1727388200000|2024-09-26 22:03:20|354|352|354.06|352.06|354.06|352.06|353.98|351.98|5
1727388210000|2024-09-26 22:03:30|354.03|352.03|354.06|352.06|354.06|352.06|354.01|352.01|7
1727325660000|2024-09-26 04:41:00|344.84|342.84|344.8|342.8|344.84|342.84|344.8|342.8|12
1727388220000|2024-09-26 22:03:40|354.08|352.08|354.1|352.1|354.13|352.13|354.08|352.08|3
1727388230000|2024-09-26 22:03:50|354.08|352.08|354.13|352.13|354.14|352.14|354.08|352.08|5
1727325670000|2024-09-26 04:41:10|344.81|342.81|344.9|342.9|344.9|342.9|344.81|342.81|5
1727388240000|2024-09-26 22:04:00|354.11|352.11|354.03|352.03|354.11|352.11|354.02|352.02|7
1727325680000|2024-09-26 04:41:20|344.89|342.89|344.92|342.92|344.93|342.93|344.89|342.89|8
1727388250000|2024-09-26 22:04:10|353.98|351.98|353.94|351.94|353.98|351.98|353.94|351.94|6
1727388260000|2024-09-26 22:04:20|353.95|351.95|353.93|351.93|353.99|351.99|353.93|351.93|17
1727325690000|2024-09-26 04:41:30|344.91|342.91|344.9|342.9|344.91|342.91|344.9|342.9|14
1727388270000|2024-09-26 22:04:30|353.95|351.95|353.92|351.92|353.95|351.95|353.86|351.86|20
1727388280000|2024-09-26 22:04:40|353.9|351.9|353.88|351.88|353.93|351.93|353.87|351.87|9
1727325700000|2024-09-26 04:41:40|344.91|342.91|344.9|342.9|344.91|342.91|344.9|342.9|14
1727388290000|2024-09-26 22:04:50|353.89|351.89|353.89|351.89|353.89|351.89|353.89|351.89|1
1727325710000|2024-09-26 04:41:50|344.91|342.91|344.91|342.91|344.92|342.92|344.9|342.9|5
1727388300000|2024-09-26 22:05:00|353.88|351.88|353.86|351.86|353.88|351.88|353.85|351.85|3
1727388310000|2024-09-26 22:05:10|353.83|351.83|353.77|351.77|353.84|351.84|353.77|351.77|15
1727325720000|2024-09-26 04:42:00|344.85|342.85|344.84|342.84|344.85|342.85|344.84|342.84|2
1727388320000|2024-09-26 22:05:20|353.78|351.78|353.83|351.83|353.84|351.84|353.77|351.77|9
1727388330000|2024-09-26 22:05:30|353.81|351.81|353.83|351.83|353.83|351.83|353.81|351.81|7
1727325730000|2024-09-26 04:42:10|344.86|342.86|344.88|342.88|344.9|342.9|344.86|342.86|5
1727388340000|2024-09-26 22:05:40|353.81|351.81|353.83|351.83|353.84|351.84|353.81|351.81|6
1727388350000|2024-09-26 22:05:50|353.84|351.84|353.93|351.93|353.94|351.94|353.83|351.83|11
1727325740000|2024-09-26 04:42:20|344.87|342.87|344.88|342.88|344.88|342.88|344.87|342.87|20
1727388360000|2024-09-26 22:06:00|353.94|351.94|353.97|351.97|354.04|352.04|353.93|351.93|13
1727325750000|2024-09-26 04:42:30|344.87|342.87|344.87|342.87|344.88|342.88|344.87|342.87|11
1727388370000|2024-09-26 22:06:10|353.98|351.98|354.07|352.07|354.09|352.09|353.98|351.98|8
1727388380000|2024-09-26 22:06:20|354.08|352.08|354.19|352.19|354.22|352.22|354.08|352.08|13
1727325760000|2024-09-26 04:42:40|344.88|342.88|344.87|342.87|344.88|342.88|344.87|342.87|2
1727388390000|2024-09-26 22:06:30|354.18|352.18|354.14|352.14|354.18|352.18|354.12|352.12|4
1727388400000|2024-09-26 22:06:40|354.15|352.15|354.17|352.17|354.18|352.18|354.15|352.15|6
1727325770000|2024-09-26 04:42:50|344.88|342.88|344.86|342.86|344.9|342.9|344.86|342.86|5
1727388410000|2024-09-26 22:06:50|354.16|352.16|354.12|352.12|354.16|352.16|354.12|352.12|3
1727325790000|2024-09-26 04:43:10|344.81|342.81|344.85|342.85|344.85|342.85|344.81|342.81|5
1727388420000|2024-09-26 22:07:00|354.09|352.09|354.08|352.08|354.1|352.1|354.08|352.08|5
1727388430000|2024-09-26 22:07:10|354.1|352.1|354.12|352.12|354.12|352.12|354.08|352.08|5
1727325800000|2024-09-26 04:43:20|344.86|342.86|344.86|342.86|344.86|342.86|344.85|342.85|9
1727388440000|2024-09-26 22:07:20|354.08|352.08|354.08|352.08|354.08|352.08|354.08|352.08|1
1727388460000|2024-09-26 22:07:40|354.01|352.01|354.03|352.03|354.03|352.03|354.01|352.01|5
1727325810000|2024-09-26 04:43:30|344.85|342.85|344.84|342.84|344.85|342.85|344.84|342.84|6
1727388470000|2024-09-26 22:07:50|353.98|351.98|353.99|351.99|353.99|351.99|353.98|351.98|2
1727325820000|2024-09-26 04:43:40|344.85|342.85|344.86|342.86|344.86|342.86|344.85|342.85|4
1727388480000|2024-09-26 22:08:00|354|352|354.01|352.01|354.01|352.01|354|352|2
1727388490000|2024-09-26 22:08:10|354|352|353.9|351.9|354|352|353.89|351.89|9
1727325830000|2024-09-26 04:43:50|344.87|342.87|344.87|342.87|344.87|342.87|344.86|342.86|3
1727388510000|2024-09-26 22:08:30|353.86|351.86|353.84|351.84|353.86|351.86|353.83|351.83|3
1727325840000|2024-09-26 04:44:00|344.86|342.86|344.87|342.87|344.87|342.87|344.86|342.86|2
1727388520000|2024-09-26 22:08:40|353.85|351.85|353.83|351.83|353.88|351.88|353.83|351.83|7
1727388530000|2024-09-26 22:08:50|353.84|351.84|353.88|351.88|353.88|351.88|353.84|351.84|7
1727325850000|2024-09-26 04:44:10|344.86|342.86|344.88|342.88|344.88|342.88|344.86|342.86|5
1727388540000|2024-09-26 22:09:00|353.89|351.89|353.89|351.89|353.91|351.91|353.88|351.88|6
1727325860000|2024-09-26 04:44:20|344.89|342.89|344.88|342.88|344.89|342.89|344.88|342.88|2
1727388550000|2024-09-26 22:09:10|353.9|351.9|353.91|351.91|353.92|351.92|353.89|351.89|5
1727388560000|2024-09-26 22:09:20|353.92|351.92|353.96|351.96|353.96|351.96|353.92|351.92|5
1727325870000|2024-09-26 04:44:30|344.87|342.87|344.88|342.88|344.88|342.88|344.87|342.87|2
1727388570000|2024-09-26 22:09:30|353.93|351.93|353.92|351.92|353.93|351.93|353.92|351.92|2
1727325880000|2024-09-26 04:44:40|344.91|342.91|344.9|342.9|344.91|342.91|344.89|342.89|6
1727388590000|2024-09-26 22:09:50|353.87|351.87|353.86|351.86|353.87|351.87|353.84|351.84|4
1727388600000|2024-09-26 22:10:00|353.87|351.87|353.92|351.92|353.92|351.92|353.87|351.87|6
1727325890000|2024-09-26 04:44:50|344.89|342.89|344.89|342.89|344.89|342.89|344.88|342.88|9
1727388610000|2024-09-26 22:10:10|353.93|351.93|353.94|351.94|353.96|351.96|353.92|351.92|5
1727388620000|2024-09-26 22:10:20|353.95|351.95|354.03|352.03|354.03|352.03|353.95|351.95|10
1727325900000|2024-09-26 04:45:00|344.88|342.88|344.97|342.97|344.98|342.98|344.88|342.88|12
1727388630000|2024-09-26 22:10:30|354.02|352.02|354.16|352.16|354.16|352.16|354.02|352.02|17
1727325910000|2024-09-26 04:45:10|344.98|342.98|344.86|342.86|344.98|342.98|344.86|342.86|9
1727388640000|2024-09-26 22:10:40|354.17|352.17|354.19|352.19|354.2|352.2|354.17|352.17|6
1727388650000|2024-09-26 22:10:50|354.18|352.18|354.22|352.22|354.22|352.22|354.18|352.18|10
1727325920000|2024-09-26 04:45:20|344.84|342.84|344.84|342.84|344.84|342.84|344.84|342.84|1
1727388660000|2024-09-26 22:11:00|354.23|352.23|354.2|352.2|354.24|352.24|354.2|352.2|11
1727388670000|2024-09-26 22:11:10|354.17|352.17|354.2|352.2|354.2|352.2|354.17|352.17|12
1727325930000|2024-09-26 04:45:30|344.85|342.85|344.86|342.86|344.87|342.87|344.85|342.85|10
1727388680000|2024-09-26 22:11:20|354.21|352.21|354.2|352.2|354.21|352.21|354.2|352.2|4
1727325940000|2024-09-26 04:45:40|344.87|342.87|344.87|342.87|344.88|342.88|344.85|342.85|8
1727388690000|2024-09-26 22:11:30|354.21|352.21|354.2|352.2|354.21|352.21|354.2|352.2|2
1727388700000|2024-09-26 22:11:40|354.22|352.22|354.22|352.22|354.25|352.25|354.19|352.19|10
1727325950000|2024-09-26 04:45:50|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|1
1727388710000|2024-09-26 22:11:50|354.23|352.23|354.22|352.22|354.23|352.23|354.22|352.22|2
1727388720000|2024-09-26 22:12:00|354.23|352.23|354.3|352.3|354.32|352.32|354.22|352.22|13
1727325960000|2024-09-26 04:46:00|344.87|342.87|344.87|342.87|344.88|342.88|344.84|342.84|8
1727388730000|2024-09-26 22:12:10|354.28|352.28|354.31|352.31|354.31|352.31|354.28|352.28|5
1727325970000|2024-09-26 04:46:10|344.89|342.89|344.87|342.87|344.89|342.89|344.85|342.85|4
1727388740000|2024-09-26 22:12:20|354.34|352.34|354.3|352.3|354.34|352.34|354.3|352.3|5
1727388750000|2024-09-26 22:12:30|354.31|352.31|354.4|352.4|354.4|352.4|354.31|352.31|14
1727325990000|2024-09-26 04:46:30|344.83|342.83|344.74|342.74|344.83|342.83|344.73|342.73|3
1727388760000|2024-09-26 22:12:40|354.39|352.39|354.3|352.3|354.39|352.39|354.3|352.3|4
1727326000000|2024-09-26 04:46:40|344.73|342.73|344.62|342.62|344.73|342.73|344.61|342.61|9
1727388770000|2024-09-26 22:12:50|354.31|352.31|354.32|352.32|354.32|352.32|354.3|352.3|4
1727388780000|2024-09-26 22:13:00|354.33|352.33|354.28|352.28|354.33|352.33|354.28|352.28|8
1727326010000|2024-09-26 04:46:50|344.61|342.61|344.51|342.51|344.62|342.62|344.51|342.51|9
1727388790000|2024-09-26 22:13:10|354.29|352.29|354.31|352.31|354.31|352.31|354.29|352.29|3
1727326020000|2024-09-26 04:47:00|344.52|342.52|344.52|342.52|344.53|342.53|344.51|342.51|9
1727388800000|2024-09-26 22:13:20|354.32|352.32|354.31|352.31|354.33|352.33|354.31|352.31|5
1727388820000|2024-09-26 22:13:40|354.29|352.29|354.25|352.25|354.29|352.29|354.25|352.25|6
1727326040000|2024-09-26 04:47:20|344.5|342.5|344.5|342.5|344.5|342.5|344.5|342.5|1
1727388830000|2024-09-26 22:13:50|354.22|352.22|354.18|352.18|354.22|352.22|354.18|352.18|4
1727326050000|2024-09-26 04:47:30|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1727388840000|2024-09-26 22:14:00|354.19|352.19|354.18|352.18|354.2|352.2|354.18|352.18|5
1727388860000|2024-09-26 22:14:20|354.15|352.15|354.15|352.15|354.18|352.18|354.12|352.12|9
1727326080000|2024-09-26 04:48:00|344.52|342.52|344.51|342.51|344.52|342.52|344.5|342.5|8
1727388870000|2024-09-26 22:14:30|354.17|352.17|354.14|352.14|354.18|352.18|354.13|352.13|10
1727388880000|2024-09-26 22:14:40|354.13|352.13|354.17|352.17|354.19|352.19|354.13|352.13|9
1727326090000|2024-09-26 04:48:10|344.5|342.5|344.5|342.5|344.51|342.51|344.5|342.5|11
1727388900000|2024-09-26 22:15:00|354.19|352.19|354.2|352.2|354.21|352.21|354.18|352.18|9
1727326100000|2024-09-26 04:48:20|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1727388910000|2024-09-26 22:15:10|354.21|352.21|354.23|352.23|354.23|352.23|354.2|352.2|6
1727388920000|2024-09-26 22:15:20|354.22|352.22|354.2|352.2|354.22|352.22|354.2|352.2|2
1727326110000|2024-09-26 04:48:30|344.46|342.46|344.46|342.46|344.46|342.46|344.46|342.46|1
1727388930000|2024-09-26 22:15:30|354.16|352.16|354.11|352.11|354.16|352.16|354.11|352.11|3
1727326120000|2024-09-26 04:48:40|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1727388940000|2024-09-26 22:15:40|354.1|352.1|354.06|352.06|354.1|352.1|354.05|352.05|5
1727388950000|2024-09-26 22:15:50|354.05|352.05|354.06|352.06|354.06|352.06|354.04|352.04|4
1727326140000|2024-09-26 04:49:00|344.48|342.48|344.48|342.48|344.48|342.48|344.48|342.48|1
1727388970000|2024-09-26 22:16:10|354.05|352.05|353.99|351.99|354.05|352.05|353.97|351.97|12
1727326160000|2024-09-26 04:49:20|344.46|342.46|344.46|342.46|344.46|342.46|344.46|342.46|1
1727388990000|2024-09-26 22:16:30|353.95|351.95|353.93|351.93|353.98|351.98|353.91|351.91|11
1727389010000|2024-09-26 22:16:50|353.94|351.94|353.95|351.95|353.96|351.96|353.93|351.93|10
1727326190000|2024-09-26 04:49:50|344.48|342.48|344.42|342.42|344.48|342.48|344.42|342.42|2
1727389020000|2024-09-26 22:17:00|353.94|351.94|353.89|351.89|353.94|351.94|353.89|351.89|3
1727326200000|2024-09-26 04:50:00|344.47|342.47|344.26|342.26|344.47|342.47|344.26|342.26|2
1727389030000|2024-09-26 22:17:10|353.9|351.9|353.88|351.88|353.9|351.9|353.85|351.85|13
1727389040000|2024-09-26 22:17:20|353.89|351.89|353.89|351.89|353.89|351.89|353.88|351.88|3
1727326210000|2024-09-26 04:50:10|344.29|342.29|344.35|342.35|344.35|342.35|344.28|342.28|9
1727389050000|2024-09-26 22:17:30|353.88|351.88|353.86|351.86|353.88|351.88|353.83|351.83|11
1727326220000|2024-09-26 04:50:20|344.34|342.34|344.35|342.35|344.35|342.35|344.34|342.34|2
1727389060000|2024-09-26 22:17:40|353.85|351.85|353.83|351.83|353.85|351.85|353.83|351.83|2
1727389070000|2024-09-26 22:17:50|353.84|351.84|353.85|351.85|353.85|351.85|353.83|351.83|6
1727326230000|2024-09-26 04:50:30|344.34|342.34|344.27|342.27|344.36|342.36|344.27|342.27|13
1727389080000|2024-09-26 22:18:00|353.84|351.84|353.79|351.79|353.84|351.84|353.79|351.79|3
1727389090000|2024-09-26 22:18:10|353.81|351.81|353.94|351.94|353.94|351.94|353.81|351.81|10
1727326240000|2024-09-26 04:50:40|344.26|342.26|344.26|342.26|344.27|342.27|344.26|342.26|3
1727389100000|2024-09-26 22:18:20|353.93|351.93|354|352|354.01|352.01|353.91|351.91|11
1727326250000|2024-09-26 04:50:50|344.25|342.25|344.31|342.31|344.32|342.32|344.25|342.25|7
1727389110000|2024-09-26 22:18:30|353.99|351.99|354.02|352.02|354.11|352.11|353.99|351.99|14
1727326260000|2024-09-26 04:51:00|344.3|342.3|344.25|342.25|344.3|342.3|344.25|342.25|6
1727389120000|2024-09-26 22:18:40|354.03|352.03|353.92|351.92|354.03|352.03|353.86|351.86|7
1727389130000|2024-09-26 22:18:50|353.91|351.91|353.63|351.63|353.91|351.91|353.63|351.63|16
1727326270000|2024-09-26 04:51:10|344.24|342.24|344.25|342.25|344.25|342.25|344.24|342.24|4
1727389140000|2024-09-26 22:19:00|353.62|351.62|353.73|351.73|353.74|351.74|353.44|351.44|21
1727389150000|2024-09-26 22:19:10|353.71|351.71|353.65|351.65|353.72|351.72|353.65|351.65|14
1727326280000|2024-09-26 04:51:20|344.24|342.24|344.26|342.26|344.27|342.27|344.24|342.24|6
1727389160000|2024-09-26 22:19:20|353.68|351.68|353.66|351.66|353.73|351.73|353.64|351.64|14
1727326290000|2024-09-26 04:51:30|344.25|342.25|344.24|342.24|344.26|342.26|344.24|342.24|14
1727389170000|2024-09-26 22:19:30|353.65|351.65|353.62|351.62|353.67|351.67|353.62|351.62|17
1727389180000|2024-09-26 22:19:40|353.61|351.61|353.69|351.69|353.7|351.7|353.61|351.61|11
1727326300000|2024-09-26 04:51:40|344.23|342.23|344.24|342.24|344.24|342.24|344.23|342.23|2
1727389190000|2024-09-26 22:19:50|353.7|351.7|353.64|351.64|353.7|351.7|353.63|351.63|9
1727389200000|2024-09-26 22:20:00|353.65|351.65|353.6|351.6|353.68|351.68|353.57|351.57|18
1727326310000|2024-09-26 04:51:50|344.23|342.23|344.23|342.23|344.24|342.24|344.23|342.23|5
1727389210000|2024-09-26 22:20:10|353.61|351.61|353.63|351.63|353.63|351.63|353.6|351.6|6
1727326320000|2024-09-26 04:52:00|344.24|342.24|344.23|342.23|344.27|342.27|344.23|342.23|11
1727389220000|2024-09-26 22:20:20|353.65|351.65|353.75|351.75|353.75|351.75|353.65|351.65|6
1727389230000|2024-09-26 22:20:30|353.69|351.69|353.65|351.65|353.69|351.69|353.65|351.65|6
1727326330000|2024-09-26 04:52:10|344.21|342.21|344.16|342.16|344.21|342.21|344.16|342.16|8
1727389240000|2024-09-26 22:20:40|353.64|351.64|353.63|351.63|353.67|351.67|353.62|351.62|12
1727389250000|2024-09-26 22:20:50|353.64|351.64|353.63|351.63|353.64|351.64|353.62|351.62|6
1727326350000|2024-09-26 04:52:30|344.17|342.17|344.16|342.16|344.23|342.23|344.16|342.16|7
1727389260000|2024-09-26 22:21:00|353.64|351.64|353.71|351.71|353.71|351.71|353.58|351.58|10
1727326360000|2024-09-26 04:52:40|344.17|342.17|344.17|342.17|344.17|342.17|344.15|342.15|17
1727389270000|2024-09-26 22:21:10|353.7|351.7|353.67|351.67|353.7|351.7|353.67|351.67|6
1727389280000|2024-09-26 22:21:20|353.68|351.68|353.71|351.71|353.74|351.74|353.68|351.68|11
1727326370000|2024-09-26 04:52:50|344.16|342.16|344.18|342.18|344.24|342.24|344.16|342.16|12
1727389290000|2024-09-26 22:21:30|353.72|351.72|353.75|351.75|353.75|351.75|353.72|351.72|3
1727389300000|2024-09-26 22:21:40|353.76|351.76|354.07|352.07|354.09|352.09|353.76|351.76|12
1727326380000|2024-09-26 04:53:00|344.19|342.19|344.22|342.22|344.23|342.23|344.17|342.17|9
1727389310000|2024-09-26 22:21:50|354.06|352.06|354.03|352.03|354.06|352.06|354.03|352.03|9
1727326390000|2024-09-26 04:53:10|344.23|342.23|344.25|342.25|344.26|342.26|344.23|342.23|8
1727389320000|2024-09-26 22:22:00|354.02|352.02|354.09|352.09|354.09|352.09|354|352|9
1727389330000|2024-09-26 22:22:10|354.11|352.11|353.96|351.96|354.11|352.11|353.91|351.91|18
1727326400000|2024-09-26 04:53:20|344.26|342.26|344.26|342.26|344.26|342.26|344.25|342.25|7
1727389340000|2024-09-26 22:22:20|353.95|351.95|353.96|351.96|353.97|351.97|353.89|351.89|13
1727326410000|2024-09-26 04:53:30|344.25|342.25|344.26|342.26|344.26|342.26|344.25|342.25|14
1727389350000|2024-09-26 22:22:30|353.94|351.94|353.83|351.83|353.95|351.95|353.83|351.83|17
1727389360000|2024-09-26 22:22:40|353.82|351.82|353.68|351.68|353.83|351.83|353.66|351.66|15
1727326420000|2024-09-26 04:53:40|344.25|342.25|344.25|342.25|344.26|342.26|344.25|342.25|3
1727389370000|2024-09-26 22:22:50|353.7|351.7|353.73|351.73|353.73|351.73|353.69|351.69|11
1727326430000|2024-09-26 04:53:50|344.24|342.24|344.2|342.2|344.24|342.24|344.2|342.2|2
1727389380000|2024-09-26 22:23:00|353.72|351.72|354|352|354|352|353.71|351.71|17
1727389390000|2024-09-26 22:23:10|353.99|351.99|353.96|351.96|353.99|351.99|353.93|351.93|14
1727326440000|2024-09-26 04:54:00|344.19|342.19|344.25|342.25|344.25|342.25|344.19|342.19|7
1727389400000|2024-09-26 22:23:20|353.94|351.94|353.87|351.87|353.94|351.94|353.87|351.87|8
1727389410000|2024-09-26 22:23:30|353.86|351.86|353.63|351.63|353.86|351.86|353.63|351.63|12
1727326450000|2024-09-26 04:54:10|344.24|342.24|344.22|342.22|344.24|342.24|344.22|342.22|3
1727389420000|2024-09-26 22:23:40|353.64|351.64|353.64|351.64|353.7|351.7|353.64|351.64|11
1727326460000|2024-09-26 04:54:20|344.23|342.23|344.24|342.24|344.24|342.24|344.23|342.23|2
1727389430000|2024-09-26 22:23:50|353.65|351.65|353.66|351.66|353.66|351.66|353.65|351.65|2
1727389440000|2024-09-26 22:24:00|353.65|351.65|353.62|351.62|353.65|351.65|353.62|351.62|3
1727326470000|2024-09-26 04:54:30|344.23|342.23|344.22|342.22|344.23|342.23|344.22|342.22|2
1727389450000|2024-09-26 22:24:10|353.63|351.63|353.69|351.69|353.69|351.69|353.63|351.63|15
1727389460000|2024-09-26 22:24:20|353.68|351.68|353.65|351.65|353.69|351.69|353.65|351.65|9
1727326480000|2024-09-26 04:54:40|344.21|342.21|344.22|342.22|344.22|342.22|344.21|342.21|6
1727389470000|2024-09-26 22:24:30|353.61|351.61|353.6|351.6|353.61|351.61|353.6|351.6|2
1727326500000|2024-09-26 04:55:00|344.21|342.21|344.22|342.22|344.24|342.24|344.14|342.14|15
1727389480000|2024-09-26 22:24:40|353.59|351.59|353.58|351.58|353.61|351.61|353.58|351.58|4
1727389490000|2024-09-26 22:24:50|353.57|351.57|353.56|351.56|353.57|351.57|353.56|351.56|2
1727326510000|2024-09-26 04:55:10|344.21|342.21|344.25|342.25|344.25|342.25|344.17|342.17|8
1727389500000|2024-09-26 22:25:00|353.58|351.58|353.6|351.6|353.6|351.6|353.57|351.57|3
1727326520000|2024-09-26 04:55:20|344.24|342.24|344.25|342.25|344.25|342.25|344.24|342.24|12
1727389510000|2024-09-26 22:25:10|353.61|351.61|353.57|351.57|353.61|351.61|353.57|351.57|7
1727389520000|2024-09-26 22:25:20|353.56|351.56|353.55|351.55|353.56|351.56|353.55|351.55|2
1727326530000|2024-09-26 04:55:30|344.26|342.26|344.25|342.25|344.26|342.26|344.25|342.25|4
1727389530000|2024-09-26 22:25:30|353.54|351.54|353.6|351.6|353.61|351.61|353.54|351.54|7
1727389540000|2024-09-26 22:25:40|353.59|351.59|353.38|351.38|353.61|351.61|353.38|351.38|10
1727326550000|2024-09-26 04:55:50|344.24|342.24|344.23|342.23|344.24|342.24|344.19|342.19|5
1727389550000|2024-09-26 22:25:50|353.39|351.39|353.51|351.51|353.51|351.51|353.38|351.38|13
1727326560000|2024-09-26 04:56:00|344.24|342.24|344.2|342.2|344.26|342.26|344.19|342.19|7
1727389560000|2024-09-26 22:26:00|353.54|351.54|353.52|351.52|353.54|351.54|353.52|351.52|7
1727389570000|2024-09-26 22:26:10|353.53|351.53|353.35|351.35|353.53|351.53|353.35|351.35|17
1727326570000|2024-09-26 04:56:10|344.19|342.19|344.16|342.16|344.19|342.19|344.16|342.16|9
1727389580000|2024-09-26 22:26:20|353.22|351.22|353.26|351.26|353.26|351.26|353.18|351.18|19
1727389590000|2024-09-26 22:26:30|353.25|351.25|353.28|351.28|353.28|351.28|353.23|351.23|6
1727326580000|2024-09-26 04:56:20|344.17|342.17|344.18|342.18|344.19|342.19|344.16|342.16|13
1727389600000|2024-09-26 22:26:40|353.27|351.27|353.26|351.26|353.27|351.27|353.22|351.22|14
1727326590000|2024-09-26 04:56:30|344.2|342.2|344.25|342.25|344.26|342.26|344.2|342.2|7
1727389610000|2024-09-26 22:26:50|353.25|351.25|353.25|351.25|353.26|351.26|353.23|351.23|5
1727389620000|2024-09-26 22:27:00|353.24|351.24|353.29|351.29|353.29|351.29|353.24|351.24|5
1727326600000|2024-09-26 04:56:40|344.24|342.24|344.26|342.26|344.26|342.26|344.24|342.24|3
1727389630000|2024-09-26 22:27:10|353.31|351.31|353.27|351.27|353.31|351.31|353.26|351.26|5
1727389640000|2024-09-26 22:27:20|353.28|351.28|353.5|351.5|353.5|351.5|353.28|351.28|15
1727326610000|2024-09-26 04:56:50|344.25|342.25|344.25|342.25|344.26|342.26|344.25|342.25|3
1727389650000|2024-09-26 22:27:30|353.46|351.46|353.47|351.47|353.48|351.48|353.43|351.43|7
1727326620000|2024-09-26 04:57:00|344.24|342.24|344.24|342.24|344.26|342.26|344.23|342.23|12
1727389660000|2024-09-26 22:27:40|353.44|351.44|353.44|351.44|353.44|351.44|353.44|351.44|1
1727326630000|2024-09-26 04:57:10|344.23|342.23|344.23|342.23|344.24|342.24|344.23|342.23|11
1727389670000|2024-09-26 22:27:50|353.45|351.45|353.52|351.52|353.53|351.53|353.45|351.45|12
1727389680000|2024-09-26 22:28:00|353.51|351.51|353.39|351.39|353.51|351.51|353.39|351.39|8
1727326640000|2024-09-26 04:57:20|344.13|342.13|344.18|342.18|344.19|342.19|344.13|342.13|12
1727389690000|2024-09-26 22:28:10|353.4|351.4|353.39|351.39|353.43|351.43|353.39|351.39|7
1727389710000|2024-09-26 22:28:30|353.4|351.4|353.41|351.41|353.41|351.41|353.4|351.4|2
1727326650000|2024-09-26 04:57:30|344.21|342.21|344.28|342.28|344.29|342.29|344.21|342.21|9
1727389730000|2024-09-26 22:28:50|353.4|351.4|353.39|351.39|353.4|351.4|353.39|351.39|2
1727326660000|2024-09-26 04:57:40|344.29|342.29|344.28|342.28|344.3|342.3|344.28|342.28|4
1727389750000|2024-09-26 22:29:10|353.38|351.38|353.2|351.2|353.39|351.39|353.17|351.17|10
1727389760000|2024-09-26 22:29:20|353.22|351.22|353.2|351.2|353.22|351.22|353.19|351.19|10
1727326670000|2024-09-26 04:57:50|344.26|342.26|344.28|342.28|344.28|342.28|344.26|342.26|7
1727389800000|2024-09-26 22:30:00|353.19|351.19|353.25|351.25|353.27|351.27|353.16|351.16|15
1727389810000|2024-09-26 22:30:10|353.24|351.24|353.44|351.44|353.44|351.44|353.24|351.24|12
1727326680000|2024-09-26 04:58:00|344.31|342.31|344.35|342.35|344.36|342.36|344.31|342.31|15
1727389820000|2024-09-26 22:30:20|353.42|351.42|353.44|351.44|353.44|351.44|353.42|351.42|3
1727326690000|2024-09-26 04:58:10|344.39|342.39|344.37|342.37|344.39|342.39|344.36|342.36|6
1727389830000|2024-09-26 22:30:30|353.45|351.45|353.39|351.39|353.49|351.49|353.38|351.38|12
1727389840000|2024-09-26 22:30:40|353.4|351.4|353.46|351.46|353.48|351.48|353.39|351.39|15
1727326700000|2024-09-26 04:58:20|344.36|342.36|344.36|342.36|344.37|342.37|344.33|342.33|10
1727389850000|2024-09-26 22:30:50|353.42|351.42|353.38|351.38|353.42|351.42|353.38|351.38|5
1727326710000|2024-09-26 04:58:30|344.37|342.37|344.5|342.5|344.5|342.5|344.37|342.37|6
1727389860000|2024-09-26 22:31:00|353.39|351.39|353.41|351.41|353.42|351.42|353.39|351.39|7
1727389870000|2024-09-26 22:31:10|353.42|351.42|353.4|351.4|353.42|351.42|353.4|351.4|5
1727326720000|2024-09-26 04:58:40|344.49|342.49|344.48|342.48|344.49|342.49|344.47|342.47|8
1727389880000|2024-09-26 22:31:20|353.37|351.37|353.45|351.45|353.45|351.45|353.37|351.37|11
1727389890000|2024-09-26 22:31:30|353.44|351.44|353.48|351.48|353.48|351.48|353.44|351.44|6
1727326730000|2024-09-26 04:58:50|344.49|342.49|344.52|342.52|344.54|342.54|344.48|342.48|9
1727389900000|2024-09-26 22:31:40|353.46|351.46|353.41|351.41|353.46|351.46|353.38|351.38|15
1727326740000|2024-09-26 04:59:00|344.53|342.53|344.53|342.53|344.53|342.53|344.51|342.51|4
1727389910000|2024-09-26 22:31:50|353.42|351.42|353.51|351.51|353.52|351.52|353.42|351.42|10
1727389920000|2024-09-26 22:32:00|353.52|351.52|353.57|351.57|353.61|351.61|353.52|351.52|8
1727326760000|2024-09-26 04:59:20|344.54|342.54|344.54|342.54|344.54|342.54|344.53|342.53|3
1727389930000|2024-09-26 22:32:10|353.58|351.58|353.61|351.61|353.64|351.64|353.58|351.58|15
1727389940000|2024-09-26 22:32:20|353.62|351.62|353.65|351.65|353.66|351.66|353.61|351.61|14
1727326780000|2024-09-26 04:59:40|344.52|342.52|344.5|342.5|344.52|342.52|344.48|342.48|4
1727389950000|2024-09-26 22:32:30|353.64|351.64|353.65|351.65|353.68|351.68|353.62|351.62|18
1727326790000|2024-09-26 04:59:50|344.51|342.51|344.51|342.51|344.51|342.51|344.51|342.51|1
1727389960000|2024-09-26 22:32:40|353.64|351.64|353.7|351.7|353.75|351.75|353.64|351.64|15
1727389970000|2024-09-26 22:32:50|353.71|351.71|353.72|351.72|353.72|351.72|353.69|351.69|6
1727326800000|2024-09-26 05:00:00|344.5|342.5|344.5|342.5|344.51|342.51|344.5|342.5|5
1727389980000|2024-09-26 22:33:00|353.71|351.71|353.76|351.76|353.76|351.76|353.65|351.65|16
1727389990000|2024-09-26 22:33:10|353.75|351.75|353.82|351.82|353.83|351.83|353.75|351.75|8
1727326810000|2024-09-26 05:00:10|344.52|342.52|344.51|342.51|344.52|342.52|344.51|342.51|2
1727390000000|2024-09-26 22:33:20|353.83|351.83|353.81|351.81|353.83|351.83|353.79|351.79|9
1727326820000|2024-09-26 05:00:20|344.52|342.52|344.55|342.55|344.55|342.55|344.52|342.52|3
1727390010000|2024-09-26 22:33:30|353.8|351.8|353.69|351.69|353.8|351.8|353.66|351.66|18
1727390020000|2024-09-26 22:33:40|353.7|351.7|353.71|351.71|353.71|351.71|353.68|351.68|9
1727326830000|2024-09-26 05:00:30|344.54|342.54|344.52|342.52|344.54|342.54|344.52|342.52|2
1727390030000|2024-09-26 22:33:50|353.72|351.72|353.69|351.69|353.72|351.72|353.69|351.69|10
1727390040000|2024-09-26 22:34:00|353.7|351.7|353.69|351.69|353.71|351.71|353.69|351.69|7
1727326840000|2024-09-26 05:00:40|344.5|342.5|344.46|342.46|344.52|342.52|344.46|342.46|3
1727390050000|2024-09-26 22:34:10|353.68|351.68|353.73|351.73|353.73|351.73|353.64|351.64|13
1727326850000|2024-09-26 05:00:50|344.43|342.43|344.35|342.35|344.43|342.43|344.34|342.34|7
1727390060000|2024-09-26 22:34:20|353.71|351.71|353.72|351.72|353.72|351.72|353.69|351.69|18
1727390070000|2024-09-26 22:34:30|353.84|351.84|353.94|351.94|353.95|351.95|353.84|351.84|17
1727326860000|2024-09-26 05:01:00|344.37|342.37|344.41|342.41|344.41|342.41|344.35|342.35|7
1727390080000|2024-09-26 22:34:40|353.92|351.92|353.93|351.93|353.93|351.93|353.9|351.9|5
1727390090000|2024-09-26 22:34:50|353.92|351.92|353.91|351.91|353.96|351.96|353.91|351.91|13
1727326870000|2024-09-26 05:01:10|344.42|342.42|344.48|342.48|344.48|342.48|344.42|342.42|4
1727390100000|2024-09-26 22:35:00|353.9|351.9|353.91|351.91|353.92|351.92|353.89|351.89|10
1727390110000|2024-09-26 22:35:10|353.93|351.93|353.91|351.91|353.94|351.94|353.89|351.89|8
1727326880000|2024-09-26 05:01:20|344.47|342.47|344.45|342.45|344.47|342.47|344.44|342.44|4
1727390120000|2024-09-26 22:35:20|353.92|351.92|353.91|351.91|353.94|351.94|353.9|351.9|11
1727390130000|2024-09-26 22:35:30|353.88|351.88|353.9|351.9|353.93|351.93|353.88|351.88|10
1727326900000|2024-09-26 05:01:40|344.44|342.44|344.41|342.41|344.44|342.44|344.4|342.4|4
1727390140000|2024-09-26 22:35:40|353.89|351.89|353.86|351.86|353.9|351.9|353.85|351.85|12
1727326910000|2024-09-26 05:01:50|344.42|342.42|344.42|342.42|344.42|342.42|344.42|342.42|1
1727390150000|2024-09-26 22:35:50|353.87|351.87|353.91|351.91|353.92|351.92|353.87|351.87|9
1727390160000|2024-09-26 22:36:00|353.88|351.88|353.88|351.88|353.91|351.91|353.87|351.87|16
1727326920000|2024-09-26 05:02:00|344.37|342.37|344.34|342.34|344.37|342.37|344.32|342.32|5
1727390170000|2024-09-26 22:36:10|353.85|351.85|353.89|351.89|353.89|351.89|353.85|351.85|7
1727390180000|2024-09-26 22:36:20|353.88|351.88|353.88|351.88|353.9|351.9|353.87|351.87|7
1727326930000|2024-09-26 05:02:10|344.33|342.33|344.33|342.33|344.34|342.34|344.33|342.33|3
1727390190000|2024-09-26 22:36:30|353.89|351.89|353.9|351.9|353.93|351.93|353.89|351.89|6
1727326940000|2024-09-26 05:02:20|344.32|342.32|344.26|342.26|344.32|342.32|344.26|342.26|6
1727390200000|2024-09-26 22:36:40|353.86|351.86|353.93|351.93|353.93|351.93|353.85|351.85|9
1727390210000|2024-09-26 22:36:50|353.94|351.94|354.01|352.01|354.01|352.01|353.94|351.94|9
1727326950000|2024-09-26 05:02:30|344.25|342.25|344.13|342.13|344.25|342.25|344.13|342.13|7
1727390220000|2024-09-26 22:37:00|354.02|352.02|354|352|354.02|352.02|353.96|351.96|15
1727390230000|2024-09-26 22:37:10|354.02|352.02|354.01|352.01|354.02|352.02|354|352|5
1727326960000|2024-09-26 05:02:40|344.15|342.15|344.14|342.14|344.15|342.15|344.12|342.12|6
1727390240000|2024-09-26 22:37:20|354.03|352.03|354.03|352.03|354.06|352.06|354.01|352.01|8
1727326970000|2024-09-26 05:02:50|344.15|342.15|344.13|342.13|344.18|342.18|344.13|342.13|6
1727390250000|2024-09-26 22:37:30|354.05|352.05|354.05|352.05|354.05|352.05|354.02|352.02|10
1727390260000|2024-09-26 22:37:40|354.07|352.07|354.19|352.19|354.2|352.2|354.07|352.07|10
1727326980000|2024-09-26 05:03:00|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|1
1727390270000|2024-09-26 22:37:50|354.15|352.15|354.22|352.22|354.22|352.22|354.15|352.15|13
1727326990000|2024-09-26 05:03:10|344.15|342.15|344.18|342.18|344.18|342.18|344.14|342.14|6
1727390280000|2024-09-26 22:38:00|354.18|352.18|354.2|352.2|354.32|352.32|354.18|352.18|21
1727390290000|2024-09-26 22:38:10|354.17|352.17|354.18|352.18|354.19|352.19|354.15|352.15|11
1727327000000|2024-09-26 05:03:20|344.17|342.17|344.15|342.15|344.18|342.18|344.15|342.15|8
1727390300000|2024-09-26 22:38:20|354.19|352.19|354.19|352.19|354.19|352.19|354.18|352.18|7
1727327010000|2024-09-26 05:03:30|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|1
1727390320000|2024-09-26 22:38:40|354.29|352.29|354.29|352.29|354.29|352.29|354.29|352.29|1
1727390330000|2024-09-26 22:38:50|354.36|352.36|354.4|352.4|354.41|352.41|354.36|352.36|5
1727327050000|2024-09-26 05:04:10|344.12|342.12|344.16|342.16|344.16|342.16|344.12|342.12|4
1727390340000|2024-09-26 22:39:00|354.39|352.39|354.38|352.38|354.41|352.41|354.36|352.36|14
1727390350000|2024-09-26 22:39:10|354.39|352.39|354.36|352.36|354.4|352.4|354.35|352.35|12
1727327060000|2024-09-26 05:04:20|344.17|342.17|344.2|342.2|344.2|342.2|344.17|342.17|4
1727390360000|2024-09-26 22:39:20|354.37|352.37|354.32|352.32|354.37|352.37|354.32|352.32|7
1727390370000|2024-09-26 22:39:30|354.33|352.33|354.17|352.17|354.33|352.33|354.14|352.14|9
1727327100000|2024-09-26 05:05:00|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|1
1727390380000|2024-09-26 22:39:40|354.16|352.16|354.4|352.4|354.4|352.4|354.14|352.14|10
1727327110000|2024-09-26 05:05:10|344.15|342.15|344.13|342.13|344.15|342.15|344.13|342.13|2
1727390390000|2024-09-26 22:39:50|354.41|352.41|354.23|352.23|354.41|352.41|354.23|352.23|20
1727390400000|2024-09-26 22:40:00|354.18|352.18|354.03|352.03|354.19|352.19|354.03|352.03|14
1727327120000|2024-09-26 05:05:20|344.11|342.11|344.12|342.12|344.12|342.12|344.11|342.11|2
1727390410000|2024-09-26 22:40:10|354.02|352.02|354.07|352.07|354.08|352.08|354.01|352.01|12
1727390420000|2024-09-26 22:40:20|354.06|352.06|354.07|352.07|354.11|352.11|354.06|352.06|16
1727327130000|2024-09-26 05:05:30|344.13|342.13|344.15|342.15|344.16|342.16|344.13|342.13|7
1727390430000|2024-09-26 22:40:30|354.12|352.12|354.08|352.08|354.12|352.12|354.06|352.06|22
1727390440000|2024-09-26 22:40:40|354.1|352.1|354.04|352.04|354.1|352.1|354.04|352.04|13
1727327140000|2024-09-26 05:05:40|344.16|342.16|344.2|342.2|344.2|342.2|344.16|342.16|3
1727390450000|2024-09-26 22:40:50|354.02|352.02|354.09|352.09|354.12|352.12|353.94|351.94|15
1727327150000|2024-09-26 05:05:50|344.21|342.21|344.85|342.85|344.85|342.85|344.21|342.21|14
1727390460000|2024-09-26 22:41:00|354.1|352.1|354.12|352.12|354.12|352.12|354.07|352.07|8
1727390470000|2024-09-26 22:41:10|354.14|352.14|354.18|352.18|354.18|352.18|354.14|352.14|5
1727327160000|2024-09-26 05:06:00|344.88|342.88|344.85|342.85|344.89|342.89|344.84|342.84|12
1727390480000|2024-09-26 22:41:20|354.2|352.2|354.26|352.26|354.26|352.26|354.17|352.17|9
1727390490000|2024-09-26 22:41:30|354.24|352.24|354.29|352.29|354.31|352.31|354.24|352.24|6
1727327170000|2024-09-26 05:06:10|344.84|342.84|344.7|342.7|344.85|342.85|344.66|342.66|12
1727390500000|2024-09-26 22:41:40|354.27|352.27|354.15|352.15|354.27|352.27|354.15|352.15|12
1727327180000|2024-09-26 05:06:20|344.67|342.67|344.67|342.67|344.69|342.69|344.67|342.67|7
1727390510000|2024-09-26 22:41:50|354.16|352.16|354.32|352.32|354.32|352.32|354.16|352.16|14
1727390520000|2024-09-26 22:42:00|354.33|352.33|354.29|352.29|354.38|352.38|354.27|352.27|13
1727327190000|2024-09-26 05:06:30|344.66|342.66|344.68|342.68|344.68|342.68|344.66|342.66|7
1727390530000|2024-09-26 22:42:10|354.28|352.28|354.26|352.26|354.28|352.28|354.26|352.26|5
1727390540000|2024-09-26 22:42:20|354.19|352.19|354.24|352.24|354.24|352.24|354.18|352.18|8
1727327200000|2024-09-26 05:06:40|344.7|342.7|344.73|342.73|344.74|342.74|344.7|342.7|7
1727390550000|2024-09-26 22:42:30|354.25|352.25|354.19|352.19|354.26|352.26|354.19|352.19|13
1727327210000|2024-09-26 05:06:50|344.72|342.72|344.72|342.72|344.73|342.73|344.68|342.68|7
1727390560000|2024-09-26 22:42:40|354.18|352.18|354.16|352.16|354.19|352.19|354.15|352.15|7
1727390570000|2024-09-26 22:42:50|354.15|352.15|354.16|352.16|354.18|352.18|354.15|352.15|7
1727327220000|2024-09-26 05:07:00|344.77|342.77|344.91|342.91|344.91|342.91|344.75|342.75|17
1727390580000|2024-09-26 22:43:00|354.15|352.15|354.17|352.17|354.18|352.18|354.13|352.13|12
1727390590000|2024-09-26 22:43:10|354.18|352.18|354.16|352.16|354.21|352.21|354.16|352.16|9
1727327230000|2024-09-26 05:07:10|344.94|342.94|344.99|342.99|345.03|343.03|344.94|342.94|9
1727390600000|2024-09-26 22:43:20|354.17|352.17|354.2|352.2|354.2|352.2|354.15|352.15|10
1727327240000|2024-09-26 05:07:20|345|343|344.68|342.68|345.11|343.11|344.68|342.68|17
1727390610000|2024-09-26 22:43:30|354.19|352.19|354.23|352.23|354.23|352.23|354.19|352.19|10
1727390620000|2024-09-26 22:43:40|354.22|352.22|354.19|352.19|354.23|352.23|354.19|352.19|8
1727327250000|2024-09-26 05:07:30|344.69|342.69|344.81|342.81|344.82|342.82|344.69|342.69|7
1727390630000|2024-09-26 22:43:50|354.2|352.2|354.23|352.23|354.23|352.23|354.2|352.2|3
1727327260000|2024-09-26 05:07:40|344.8|342.8|344.77|342.77|344.8|342.8|344.77|342.77|11
1727390640000|2024-09-26 22:44:00|354.22|352.22|354.18|352.18|354.23|352.23|354.17|352.17|6
1727390650000|2024-09-26 22:44:10|354.17|352.17|354.16|352.16|354.17|352.17|354.15|352.15|10
1727327270000|2024-09-26 05:07:50|344.79|342.79|344.81|342.81|344.81|342.81|344.78|342.78|9
1727390660000|2024-09-26 22:44:20|354.15|352.15|354.23|352.23|354.25|352.25|354.14|352.14|19
1727327280000|2024-09-26 05:08:00|344.82|342.82|344.94|342.94|344.97|342.97|344.82|342.82|9
1727390670000|2024-09-26 22:44:30|354.24|352.24|354.29|352.29|354.31|352.31|354.24|352.24|5
1727390680000|2024-09-26 22:44:40|354.28|352.28|354.29|352.29|354.29|352.29|354.28|352.28|4
1727327290000|2024-09-26 05:08:10|344.93|342.93|344.92|342.92|344.93|342.93|344.79|342.79|14
1727390690000|2024-09-26 22:44:50|354.28|352.28|354.28|352.28|354.3|352.3|354.27|352.27|8
1727390700000|2024-09-26 22:45:00|354.27|352.27|354.34|352.34|354.34|352.34|354.27|352.27|8
1727327300000|2024-09-26 05:08:20|344.95|342.95|344.93|342.93|344.96|342.96|344.92|342.92|7
1727390710000|2024-09-26 22:45:10|354.39|352.39|354.42|352.42|354.52|352.52|354.39|352.39|10
1727327310000|2024-09-26 05:08:30|344.94|342.94|344.95|342.95|344.98|342.98|344.93|342.93|12
1727390720000|2024-09-26 22:45:20|354.41|352.41|354.41|352.41|354.46|352.46|354.4|352.4|9
1727390730000|2024-09-26 22:45:30|354.39|352.39|354.34|352.34|354.4|352.4|354.33|352.33|8
1727327320000|2024-09-26 05:08:40|344.93|342.93|344.93|342.93|344.95|342.95|344.92|342.92|8
1727390740000|2024-09-26 22:45:40|354.33|352.33|354.25|352.25|354.33|352.33|354.25|352.25|7
1727390750000|2024-09-26 22:45:50|354.26|352.26|354.29|352.29|354.29|352.29|354.26|352.26|4
1727327330000|2024-09-26 05:08:50|344.94|342.94|344.92|342.92|344.94|342.94|344.91|342.91|4
1727390760000|2024-09-26 22:46:00|354.31|352.31|354.37|352.37|354.37|352.37|354.3|352.3|11
1727390770000|2024-09-26 22:46:10|354.38|352.38|354.39|352.39|354.39|352.39|354.36|352.36|13
1727327340000|2024-09-26 05:09:00|344.93|342.93|344.92|342.92|344.93|342.93|344.92|342.92|4
1727390780000|2024-09-26 22:46:20|354.38|352.38|354.43|352.43|354.44|352.44|354.37|352.37|10
1727327350000|2024-09-26 05:09:10|344.91|342.91|344.92|342.92|344.93|342.93|344.91|342.91|4
1727390790000|2024-09-26 22:46:30|354.41|352.41|354.13|352.13|354.43|352.43|354.13|352.13|16
1727390800000|2024-09-26 22:46:40|354.11|352.11|354.13|352.13|354.14|352.14|354.1|352.1|10
1727327360000|2024-09-26 05:09:20|344.93|342.93|345.03|343.03|345.04|343.04|344.93|342.93|13
1727390810000|2024-09-26 22:46:50|354.12|352.12|353.86|351.86|354.14|352.14|353.83|351.83|19
1727390820000|2024-09-26 22:47:00|353.88|351.88|354.03|352.03|354.03|352.03|353.88|351.88|15
1727327370000|2024-09-26 05:09:30|345.04|343.04|345.16|343.16|345.16|343.16|345.03|343.03|12
1727390830000|2024-09-26 22:47:10|354.05|352.05|354.06|352.06|354.06|352.06|354.03|352.03|11
1727327380000|2024-09-26 05:09:40|345.19|343.19|345.15|343.15|345.19|343.19|345.15|343.15|6
1727390840000|2024-09-26 22:47:20|354.07|352.07|354.06|352.06|354.07|352.07|354.06|352.06|2
1727390850000|2024-09-26 22:47:30|354.04|352.04|354.07|352.07|354.07|352.07|354.04|352.04|3
1727327390000|2024-09-26 05:09:50|345.16|343.16|345.15|343.15|345.16|343.16|345.13|343.13|8
1727390860000|2024-09-26 22:47:40|354.08|352.08|354.1|352.1|354.14|352.14|354.08|352.08|10
1727327400000|2024-09-26 05:10:00|345.14|343.14|345.22|343.22|345.22|343.22|345.14|343.14|14
1727390870000|2024-09-26 22:47:50|354.09|352.09|354.1|352.1|354.1|352.1|354.09|352.09|4
1727390880000|2024-09-26 22:48:00|354.09|352.09|354.1|352.1|354.1|352.1|354.09|352.09|2
1727327410000|2024-09-26 05:10:10|345.23|343.23|345.26|343.26|345.27|343.27|345.22|343.22|6
1727390890000|2024-09-26 22:48:10|354.09|352.09|354.09|352.09|354.1|352.1|354.04|352.04|9
1727390900000|2024-09-26 22:48:20|354.08|352.08|354.04|352.04|354.09|352.09|354.03|352.03|10
1727327420000|2024-09-26 05:10:20|345.27|343.27|345.4|343.4|345.41|343.41|345.27|343.27|12
1727390910000|2024-09-26 22:48:30|354.03|352.03|354.03|352.03|354.03|352.03|354.03|352.03|1
1727327430000|2024-09-26 05:10:30|345.41|343.41|345.28|343.28|345.41|343.41|345.28|343.28|9
1727390920000|2024-09-26 22:48:40|354.04|352.04|354.04|352.04|354.04|352.04|354.03|352.03|5
1727390930000|2024-09-26 22:48:50|354.05|352.05|354.12|352.12|354.13|352.13|354.05|352.05|8
1727327440000|2024-09-26 05:10:40|345.3|343.3|345.31|343.31|345.31|343.31|345.29|343.29|6
1727390940000|2024-09-26 22:49:00|354.13|352.13|354.16|352.16|354.17|352.17|354.12|352.12|10
1727390950000|2024-09-26 22:49:10|354.17|352.17|354.3|352.3|354.32|352.32|354.17|352.17|11
1727327450000|2024-09-26 05:10:50|345.32|343.32|345.41|343.41|345.43|343.43|345.32|343.32|9
1727390960000|2024-09-26 22:49:20|354.29|352.29|354.25|352.25|354.29|352.29|354.24|352.24|14
1727390970000|2024-09-26 22:49:30|354.24|352.24|354.28|352.28|354.28|352.28|354.24|352.24|5
1727327460000|2024-09-26 05:11:00|345.42|343.42|345.42|343.42|345.47|343.47|345.42|343.42|7
1727390980000|2024-09-26 22:49:40|354.29|352.29|354.27|352.27|354.32|352.32|354.27|352.27|16
1727327470000|2024-09-26 05:11:10|345.44|343.44|345.46|343.46|345.47|343.47|345.43|343.43|9
1727390990000|2024-09-26 22:49:50|354.26|352.26|354.26|352.26|354.3|352.3|354.25|352.25|13
1727391000000|2024-09-26 22:50:00|354.24|352.24|354.12|352.12|354.24|352.24|354.09|352.09|14
1727327480000|2024-09-26 05:11:20|345.45|343.45|345.24|343.24|345.45|343.45|345.21|343.21|13
1727391010000|2024-09-26 22:50:10|354.11|352.11|354.16|352.16|354.18|352.18|354.1|352.1|16
1727391020000|2024-09-26 22:50:20|354.17|352.17|354.22|352.22|354.23|352.23|354.17|352.17|9
1727327490000|2024-09-26 05:11:30|345.25|343.25|345.19|343.19|345.25|343.25|345.18|343.18|9
1727391030000|2024-09-26 22:50:30|354.21|352.21|354.16|352.16|354.21|352.21|354.16|352.16|6
1727327500000|2024-09-26 05:11:40|345.18|343.18|345.34|343.34|345.35|343.35|345.18|343.18|18
1727391040000|2024-09-26 22:50:40|354.17|352.17|354.32|352.32|354.33|352.33|354.17|352.17|15
1727391050000|2024-09-26 22:50:50|354.31|352.31|354.29|352.29|354.33|352.33|354.29|352.29|12
1727327510000|2024-09-26 05:11:50|345.36|343.36|345.34|343.34|345.36|343.36|345.34|343.34|3
1727391060000|2024-09-26 22:51:00|354.31|352.31|354.55|352.55|354.55|352.55|354.3|352.3|17
1727391070000|2024-09-26 22:51:10|354.54|352.54|354.58|352.58|354.59|352.59|354.52|352.52|8
1727327520000|2024-09-26 05:12:00|345.32|343.32|345.34|343.34|345.34|343.34|345.32|343.32|5
1727391080000|2024-09-26 22:51:20|354.57|352.57|354.58|352.58|354.59|352.59|354.52|352.52|15
1727391090000|2024-09-26 22:51:30|354.59|352.59|354.6|352.6|354.62|352.62|354.59|352.59|6
1727327530000|2024-09-26 05:12:10|345.33|343.33|345.39|343.39|345.4|343.4|345.33|343.33|15
1727391100000|2024-09-26 22:51:40|354.61|352.61|354.61|352.61|354.61|352.61|354.61|352.61|1
1727327540000|2024-09-26 05:12:20|345.38|343.38|345.34|343.34|345.38|343.38|345.34|343.34|6
1727391110000|2024-09-26 22:51:50|354.6|352.6|354.62|352.62|354.63|352.63|354.6|352.6|5
1727391120000|2024-09-26 22:52:00|354.63|352.63|354.62|352.62|354.63|352.63|354.57|352.57|8
1727327550000|2024-09-26 05:12:30|345.35|343.35|345.39|343.39|345.39|343.39|345.35|343.35|6
1727391130000|2024-09-26 22:52:10|354.61|352.61|354.62|352.62|354.66|352.66|354.58|352.58|19
1727327560000|2024-09-26 05:12:40|345.38|343.38|345.38|343.38|345.39|343.39|345.38|343.38|3
1727391140000|2024-09-26 22:52:20|354.63|352.63|354.61|352.61|354.63|352.63|354.58|352.58|9
1727391150000|2024-09-26 22:52:30|354.57|352.57|354.64|352.64|354.64|352.64|354.55|352.55|8
1727327570000|2024-09-26 05:12:50|345.37|343.37|345.33|343.33|345.39|343.39|345.33|343.33|6
1727391160000|2024-09-26 22:52:40|354.63|352.63|354.63|352.63|354.64|352.64|354.62|352.62|9
1727391170000|2024-09-26 22:52:50|354.62|352.62|354.64|352.64|354.65|352.65|354.6|352.6|17
1727327580000|2024-09-26 05:13:00|345.31|343.31|345.4|343.4|345.4|343.4|345.27|343.27|18
1727391180000|2024-09-26 22:53:00|354.65|352.65|354.59|352.59|354.65|352.65|354.59|352.59|9
1727327590000|2024-09-26 05:13:10|345.42|343.42|345.44|343.44|345.44|343.44|345.41|343.41|4
1727391190000|2024-09-26 22:53:10|354.63|352.63|354.63|352.63|354.63|352.63|354.59|352.59|6
1727391200000|2024-09-26 22:53:20|354.64|352.64|354.6|352.6|354.64|352.64|354.6|352.6|5
1727327600000|2024-09-26 05:13:20|345.46|343.46|345.53|343.53|345.54|343.54|345.45|343.45|4
1727391210000|2024-09-26 22:53:30|354.61|352.61|354.62|352.62|354.66|352.66|354.61|352.61|11
1727391220000|2024-09-26 22:53:40|354.63|352.63|354.71|352.71|354.72|352.72|354.63|352.63|9
1727327610000|2024-09-26 05:13:30|345.54|343.54|345.55|343.55|345.56|343.56|345.54|343.54|3
1727391230000|2024-09-26 22:53:50|354.72|352.72|354.73|352.73|354.74|352.74|354.72|352.72|5
1727327620000|2024-09-26 05:13:40|345.56|343.56|345.56|343.56|345.58|343.58|345.55|343.55|11
1727391240000|2024-09-26 22:54:00|354.72|352.72|354.7|352.7|354.74|352.74|354.68|352.68|11
1727391250000|2024-09-26 22:54:10|354.73|352.73|354.67|352.67|354.73|352.73|354.64|352.64|12
1727327630000|2024-09-26 05:13:50|345.57|343.57|345.56|343.56|345.57|343.57|345.55|343.55|4
1727391260000|2024-09-26 22:54:20|354.68|352.68|354.7|352.7|354.71|352.71|354.66|352.66|14
1727391270000|2024-09-26 22:54:30|354.69|352.69|354.69|352.69|354.7|352.7|354.69|352.69|7
1727327640000|2024-09-26 05:14:00|345.57|343.57|345.56|343.56|345.57|343.57|345.54|343.54|12
1727391280000|2024-09-26 22:54:40|354.68|352.68|354.65|352.65|354.68|352.68|354.64|352.64|5
1727327650000|2024-09-26 05:14:10|345.55|343.55|345.56|343.56|345.56|343.56|345.55|343.55|10
1727391290000|2024-09-26 22:54:50|354.64|352.64|354.61|352.61|354.64|352.64|354.61|352.61|8
1727391300000|2024-09-26 22:55:00|354.62|352.62|354.57|352.57|354.62|352.62|354.55|352.55|7
1727327660000|2024-09-26 05:14:20|345.55|343.55|345.55|343.55|345.57|343.57|345.55|343.55|13
1727391310000|2024-09-26 22:55:10|354.56|352.56|354.5|352.5|354.56|352.56|354.5|352.5|4
1727327670000|2024-09-26 05:14:30|345.56|343.56|345.56|343.56|345.63|343.63|345.55|343.55|13
1727391320000|2024-09-26 22:55:20|354.49|352.49|354.44|352.44|354.49|352.49|354.42|352.42|15
1727391330000|2024-09-26 22:55:30|354.45|352.45|354.45|352.45|354.45|352.45|354.44|352.44|5
1727327680000|2024-09-26 05:14:40|345.62|343.62|345.68|343.68|345.68|343.68|345.62|343.62|6
1727391340000|2024-09-26 22:55:40|354.44|352.44|354.39|352.39|354.49|352.49|354.38|352.38|11
1727391350000|2024-09-26 22:55:50|354.35|352.35|354.32|352.32|354.38|352.38|354.32|352.32|12
1727327690000|2024-09-26 05:14:50|345.67|343.67|345.68|343.68|345.68|343.68|345.67|343.67|2
1727391360000|2024-09-26 22:56:00|354.25|352.25|354.27|352.27|354.28|352.28|354.25|352.25|12
1727327700000|2024-09-26 05:15:00|345.67|343.67|345.69|343.69|345.74|343.74|345.67|343.67|9
1727391370000|2024-09-26 22:56:10|354.26|352.26|354.48|352.48|354.48|352.48|354.25|352.25|19
1727391380000|2024-09-26 22:56:20|354.46|352.46|354.52|352.52|354.52|352.52|354.46|352.46|9
1727327710000|2024-09-26 05:15:10|345.71|343.71|345.71|343.71|345.72|343.72|345.68|343.68|12
1727391390000|2024-09-26 22:56:30|354.53|352.53|354.53|352.53|354.54|352.54|354.53|352.53|3
1727391400000|2024-09-26 22:56:40|354.52|352.52|354.6|352.6|354.6|352.6|354.51|352.51|7
1727327720000|2024-09-26 05:15:20|345.72|343.72|345.66|343.66|345.72|343.72|345.62|343.62|13
1727391410000|2024-09-26 22:56:50|354.61|352.61|354.61|352.61|354.61|352.61|354.6|352.6|5
1727391420000|2024-09-26 22:57:00|354.6|352.6|354.78|352.78|354.81|352.81|354.6|352.6|18
1727327730000|2024-09-26 05:15:30|345.67|343.67|345.7|343.7|345.71|343.71|345.66|343.66|13
1727391430000|2024-09-26 22:57:10|354.81|352.81|354.82|352.82|354.83|352.83|354.78|352.78|9
1727391440000|2024-09-26 22:57:20|354.83|352.83|354.85|352.85|354.85|352.85|354.77|352.77|15
1727327740000|2024-09-26 05:15:40|345.71|343.71|345.78|343.78|345.79|343.79|345.61|343.61|19
1727391450000|2024-09-26 22:57:30|354.86|352.86|354.83|352.83|354.86|352.86|354.82|352.82|9
1727327750000|2024-09-26 05:15:50|345.79|343.79|345.74|343.74|345.79|343.79|345.73|343.73|7
1727391460000|2024-09-26 22:57:40|354.82|352.82|354.84|352.84|354.87|352.87|354.81|352.81|18
1727391470000|2024-09-26 22:57:50|354.85|352.85|354.86|352.86|354.87|352.87|354.85|352.85|4
1727327760000|2024-09-26 05:16:00|345.73|343.73|345.83|343.83|345.83|343.83|345.73|343.73|14
1727391480000|2024-09-26 22:58:00|354.87|352.87|354.91|352.91|354.91|352.91|354.87|352.87|3
1727327770000|2024-09-26 05:16:10|345.81|343.81|345.87|343.87|345.91|343.91|345.8|343.8|18
1727391490000|2024-09-26 22:58:10|354.89|352.89|354.85|352.85|354.89|352.89|354.85|352.85|4
1727391500000|2024-09-26 22:58:20|354.87|352.87|354.77|352.77|354.87|352.87|354.77|352.77|15
1727327780000|2024-09-26 05:16:20|345.86|343.86|345.85|343.85|345.86|343.86|345.85|343.85|8
1727391510000|2024-09-26 22:58:30|354.78|352.78|354.77|352.77|354.78|352.78|354.77|352.77|2
1727391520000|2024-09-26 22:58:40|354.76|352.76|354.81|352.81|354.82|352.82|354.76|352.76|14
1727327790000|2024-09-26 05:16:30|345.84|343.84|345.95|343.95|345.96|343.96|345.84|343.84|19
1727391530000|2024-09-26 22:58:50|354.82|352.82|354.82|352.82|354.83|352.83|354.82|352.82|5
1727327800000|2024-09-26 05:16:40|345.93|343.93|345.89|343.89|345.93|343.93|345.87|343.87|14
1727391540000|2024-09-26 22:59:00|354.83|352.83|354.8|352.8|354.83|352.83|354.8|352.8|7
1727391550000|2024-09-26 22:59:10|354.81|352.81|354.88|352.88|354.88|352.88|354.81|352.81|8
1727327810000|2024-09-26 05:16:50|345.9|343.9|345.91|343.91|345.92|343.92|345.9|343.9|5
1727391560000|2024-09-26 22:59:20|354.91|352.91|354.91|352.91|354.91|352.91|354.88|352.88|6
1727391600000|2024-09-26 23:00:00|354.88|352.88|354.87|352.87|354.88|352.88|354.82|352.82|12
1727327820000|2024-09-26 05:17:00|345.9|343.9|345.84|343.84|345.9|343.9|345.84|343.84|7
1727391610000|2024-09-26 23:00:10|354.86|352.86|354.76|352.76|354.86|352.86|354.75|352.75|6
1727391620000|2024-09-26 23:00:20|354.75|352.75|354.66|352.66|354.77|352.77|354.65|352.65|10
1727327830000|2024-09-26 05:17:10|345.85|343.85|345.85|343.85|345.85|343.85|345.85|343.85|1
1727391630000|2024-09-26 23:00:30|354.65|352.65|354.66|352.66|354.7|352.7|354.64|352.64|11
1727327840000|2024-09-26 05:17:20|345.84|343.84|345.82|343.82|345.84|343.84|345.82|343.82|3
1727391640000|2024-09-26 23:00:40|354.7|352.7|354.44|352.44|354.7|352.7|354.36|352.36|21
1727391650000|2024-09-26 23:00:50|354.43|352.43|354.44|352.44|354.44|352.44|354.43|352.43|4
1727327850000|2024-09-26 05:17:30|345.83|343.83|345.73|343.73|345.83|343.83|345.73|343.73|6
1727391660000|2024-09-26 23:01:00|354.42|352.42|354.43|352.43|354.44|352.44|354.39|352.39|17
1727391670000|2024-09-26 23:01:10|354.42|352.42|354.46|352.46|354.46|352.46|354.42|352.42|5
1727327860000|2024-09-26 05:17:40|345.71|343.71|345.66|343.66|345.71|343.71|345.66|343.66|5
1727391680000|2024-09-26 23:01:20|354.45|352.45|354.45|352.45|354.47|352.47|354.45|352.45|8
1727327870000|2024-09-26 05:17:50|345.65|343.65|345.66|343.66|345.67|343.67|345.65|343.65|7
1727391690000|2024-09-26 23:01:30|354.46|352.46|354.56|352.56|354.56|352.56|354.46|352.46|12
1727391700000|2024-09-26 23:01:40|354.55|352.55|354.35|352.35|354.55|352.55|354.35|352.35|13
1727327880000|2024-09-26 05:18:00|345.64|343.64|345.68|343.68|345.68|343.68|345.64|343.64|4
1727391710000|2024-09-26 23:01:50|354.34|352.34|354.37|352.37|354.38|352.38|354.33|352.33|11
1727391720000|2024-09-26 23:02:00|354.38|352.38|354.25|352.25|354.39|352.39|354.25|352.25|15
1727327890000|2024-09-26 05:18:10|345.72|343.72|345.73|343.73|345.74|343.74|345.71|343.71|8
1727391730000|2024-09-26 23:02:10|354.26|352.26|354.27|352.27|354.28|352.28|354.25|352.25|7
1727327900000|2024-09-26 05:18:20|345.72|343.72|345.73|343.73|345.73|343.73|345.69|343.69|7
1727391740000|2024-09-26 23:02:20|354.26|352.26|354.28|352.28|354.29|352.29|354.26|352.26|11
1727391750000|2024-09-26 23:02:30|354.27|352.27|354.36|352.36|354.36|352.36|354.27|352.27|14
1727327910000|2024-09-26 05:18:30|345.74|343.74|345.82|343.82|345.82|343.82|345.74|343.74|9
1727391760000|2024-09-26 23:02:40|354.34|352.34|354.33|352.33|354.36|352.36|354.33|352.33|16
1727391770000|2024-09-26 23:02:50|354.35|352.35|354.45|352.45|354.45|352.45|354.35|352.35|7
1727327920000|2024-09-26 05:18:40|345.83|343.83|345.85|343.85|345.85|343.85|345.82|343.82|9
1727391780000|2024-09-26 23:03:00|354.46|352.46|354.45|352.45|354.47|352.47|354.42|352.42|12
1727327930000|2024-09-26 05:18:50|345.83|343.83|345.92|343.92|345.93|343.93|345.83|343.83|11
1727391790000|2024-09-26 23:03:10|354.46|352.46|354.47|352.47|354.49|352.49|354.44|352.44|14
1727391800000|2024-09-26 23:03:20|354.46|352.46|354.46|352.46|354.47|352.47|354.44|352.44|12
1727327940000|2024-09-26 05:19:00|345.9|343.9|345.97|343.97|345.97|343.97|345.9|343.9|7
1727391810000|2024-09-26 23:03:30|354.47|352.47|354.49|352.49|354.49|352.49|354.46|352.46|9
1727391820000|2024-09-26 23:03:40|354.48|352.48|354.48|352.48|354.49|352.49|354.48|352.48|7
1727327950000|2024-09-26 05:19:10|345.98|343.98|345.99|343.99|345.99|343.99|345.98|343.98|2
1727391830000|2024-09-26 23:03:50|354.47|352.47|354.51|352.51|354.51|352.51|354.45|352.45|14
1727391840000|2024-09-26 23:04:00|354.49|352.49|354.48|352.48|354.49|352.49|354.45|352.45|10
1727327960000|2024-09-26 05:19:20|345.97|343.97|345.97|343.97|345.98|343.98|345.95|343.95|7
1727391850000|2024-09-26 23:04:10|354.49|352.49|354.46|352.46|354.52|352.52|354.45|352.45|11
1727327970000|2024-09-26 05:19:30|345.98|343.98|345.99|343.99|346|344|345.97|343.97|7
1727391860000|2024-09-26 23:04:20|354.45|352.45|354.44|352.44|354.45|352.45|354.44|352.44|2
1727391870000|2024-09-26 23:04:30|354.43|352.43|354.17|352.17|354.43|352.43|354.1|352.1|10
1727327980000|2024-09-26 05:19:40|345.97|343.97|345.97|343.97|345.97|343.97|345.97|343.97|1
1727391880000|2024-09-26 23:04:40|354.16|352.16|354.16|352.16|354.16|352.16|354.16|352.16|1
1727391890000|2024-09-26 23:04:50|354.14|352.14|354.11|352.11|354.15|352.15|354.11|352.11|9
1727327990000|2024-09-26 05:19:50|345.94|343.94|345.94|343.94|345.94|343.94|345.93|343.93|3
1727391900000|2024-09-26 23:05:00|354.12|352.12|354.14|352.14|354.14|352.14|354.1|352.1|13
1727328000000|2024-09-26 05:20:00|345.92|343.92|345.91|343.91|345.93|343.93|345.89|343.89|11
1727391910000|2024-09-26 23:05:10|354.13|352.13|354.05|352.05|354.13|352.13|354.05|352.05|14
1727391920000|2024-09-26 23:05:20|354.02|352.02|353.98|351.98|354.03|352.03|353.98|351.98|10
1727328010000|2024-09-26 05:20:10|345.89|343.89|345.76|343.76|345.9|343.9|345.75|343.75|8
1727391930000|2024-09-26 23:05:30|353.92|351.92|353.94|351.94|353.94|351.94|353.89|351.89|10
1727391940000|2024-09-26 23:05:40|353.93|351.93|353.9|351.9|353.93|351.93|353.9|351.9|6
1727328020000|2024-09-26 05:20:20|345.77|343.77|345.85|343.85|345.86|343.86|345.77|343.77|9
1727391950000|2024-09-26 23:05:50|353.91|351.91|353.9|351.9|353.93|351.93|353.9|351.9|11
1727328030000|2024-09-26 05:20:30|345.84|343.84|345.67|343.67|345.84|343.84|345.67|343.67|10
1727391960000|2024-09-26 23:06:00|353.91|351.91|353.89|351.89|353.93|351.93|353.89|351.89|6
1727391970000|2024-09-26 23:06:10|353.91|351.91|353.97|351.97|353.97|351.97|353.91|351.91|8
1727328040000|2024-09-26 05:20:40|345.66|343.66|345.69|343.69|345.74|343.74|345.66|343.66|16
1727391980000|2024-09-26 23:06:20|353.99|351.99|353.96|351.96|353.99|351.99|353.96|351.96|4
1727328050000|2024-09-26 05:20:50|345.68|343.68|345.57|343.57|345.73|343.73|345.57|343.57|15
1727391990000|2024-09-26 23:06:30|353.97|351.97|353.96|351.96|353.97|351.97|353.96|351.96|2
1727328060000|2024-09-26 05:21:00|345.58|343.58|345.53|343.53|345.6|343.6|345.52|343.52|13
1727392000000|2024-09-26 23:06:40|353.95|351.95|353.94|351.94|353.95|351.95|353.94|351.94|4
1727392010000|2024-09-26 23:06:50|353.96|351.96|353.9|351.9|353.97|351.97|353.89|351.89|10
1727328070000|2024-09-26 05:21:10|345.54|343.54|345.53|343.53|345.54|343.54|345.52|343.52|12
1727392020000|2024-09-26 23:07:00|353.89|351.89|353.99|351.99|353.99|351.99|353.89|351.89|11
1727392030000|2024-09-26 23:07:10|353.98|351.98|353.91|351.91|353.98|351.98|353.89|351.89|16
1727328080000|2024-09-26 05:21:20|345.54|343.54|345.52|343.52|345.54|343.54|345.52|343.52|5
1727392040000|2024-09-26 23:07:20|353.93|351.93|353.92|351.92|353.93|351.93|353.89|351.89|12
1727328090000|2024-09-26 05:21:30|345.51|343.51|345.53|343.53|345.53|343.53|345.5|343.5|11
1727392050000|2024-09-26 23:07:30|353.9|351.9|353.76|351.76|353.9|351.9|353.75|351.75|12
1727392060000|2024-09-26 23:07:40|353.77|351.77|353.64|351.64|353.83|351.83|353.62|351.62|19
1727328100000|2024-09-26 05:21:40|345.54|343.54|345.54|343.54|345.55|343.55|345.54|343.54|3
1727392070000|2024-09-26 23:07:50|353.63|351.63|353.6|351.6|353.63|351.63|353.59|351.59|9
1727392080000|2024-09-26 23:08:00|353.57|351.57|353.62|351.62|353.64|351.64|353.52|351.52|17
1727328110000|2024-09-26 05:21:50|345.52|343.52|345.54|343.54|345.54|343.54|345.52|343.52|4
1727392090000|2024-09-26 23:08:10|353.61|351.61|353.65|351.65|353.68|351.68|353.6|351.6|13
1727328120000|2024-09-26 05:22:00|345.53|343.53|345.57|343.57|345.57|343.57|345.5|343.5|9
1727392100000|2024-09-26 23:08:20|353.64|351.64|353.5|351.5|353.66|351.66|353.5|351.5|9
1727392110000|2024-09-26 23:08:30|353.52|351.52|353.5|351.5|353.55|351.55|353.49|351.49|19
1727328130000|2024-09-26 05:22:10|345.56|343.56|345.52|343.52|345.56|343.56|345.52|343.52|11
1727392120000|2024-09-26 23:08:40|353.51|351.51|353.49|351.49|353.54|351.54|353.49|351.49|13
1727392130000|2024-09-26 23:08:50|353.5|351.5|353.59|351.59|353.6|351.6|353.47|351.47|15
1727328140000|2024-09-26 05:22:20|345.51|343.51|345.55|343.55|345.55|343.55|345.51|343.51|5
1727392140000|2024-09-26 23:09:00|353.57|351.57|353.56|351.56|353.58|351.58|353.54|351.54|7
1727328150000|2024-09-26 05:22:30|345.54|343.54|345.5|343.5|345.55|343.55|345.5|343.5|6
1727392150000|2024-09-26 23:09:10|353.57|351.57|353.45|351.45|353.57|351.57|353.45|351.45|11
1727392160000|2024-09-26 23:09:20|353.46|351.46|353.44|351.44|353.46|351.46|353.42|351.42|9
1727328160000|2024-09-26 05:22:40|345.51|343.51|345.52|343.52|345.52|343.52|345.5|343.5|6
1727392170000|2024-09-26 23:09:30|353.43|351.43|353.42|351.42|353.46|351.46|353.41|351.41|13
1727328170000|2024-09-26 05:22:50|345.53|343.53|345.55|343.55|345.55|343.55|345.52|343.52|9
1727392180000|2024-09-26 23:09:40|353.41|351.41|353.34|351.34|353.43|351.43|353.32|351.32|12
1727328180000|2024-09-26 05:23:00|345.54|343.54|345.54|343.54|345.54|343.54|345.54|343.54|1
1727392190000|2024-09-26 23:09:50|353.35|351.35|353.26|351.26|353.36|351.36|353.21|351.21|15
1727328190000|2024-09-26 05:23:10|345.52|343.52|345.52|343.52|345.52|343.52|345.52|343.52|1
1727392200000|2024-09-26 23:10:00|353.29|351.29|353.29|351.29|353.33|351.33|353.18|351.18|19
1727328200000|2024-09-26 05:23:20|345.48|343.48|345.49|343.49|345.49|343.49|345.48|343.48|2
1727392210000|2024-09-26 23:10:10|353.26|351.26|353.23|351.23|353.29|351.29|353.23|351.23|9
1727328210000|2024-09-26 05:23:30|345.51|343.51|345.54|343.54|345.54|343.54|345.51|343.51|14
1727392220000|2024-09-26 23:10:20|353.22|351.22|353.14|351.14|353.22|351.22|353.13|351.13|11
1727328220000|2024-09-26 05:23:40|345.53|343.53|345.55|343.55|345.55|343.55|345.53|343.53|7
1727392230000|2024-09-26 23:10:30|353.08|351.08|353.08|351.08|353.18|351.18|353.06|351.06|17
1727328230000|2024-09-26 05:23:50|345.54|343.54|345.59|343.59|345.61|343.61|345.54|343.54|7
1727392240000|2024-09-26 23:10:40|353.07|351.07|352.88|350.88|353.09|351.09|352.87|350.87|10
1727328240000|2024-09-26 05:24:00|345.6|343.6|345.74|343.74|345.74|343.74|345.59|343.59|18
1727392250000|2024-09-26 23:10:50|352.9|350.9|352.99|350.99|352.99|350.99|352.9|350.9|17
1727328250000|2024-09-26 05:24:10|345.73|343.73|345.76|343.76|345.76|343.76|345.72|343.72|13
1727392260000|2024-09-26 23:11:00|353.01|351.01|353.1|351.1|353.11|351.11|353|351|10
1727328260000|2024-09-26 05:24:20|345.77|343.77|345.72|343.72|345.77|343.77|345.72|343.72|6
1727392270000|2024-09-26 23:11:10|353.11|351.11|353.1|351.1|353.13|351.13|353.1|351.1|13
1727328270000|2024-09-26 05:24:30|345.73|343.73|345.75|343.75|345.75|343.75|345.73|343.73|3
1727392280000|2024-09-26 23:11:20|353.11|351.11|353.13|351.13|353.13|351.13|353.11|351.11|3
1727328280000|2024-09-26 05:24:40|345.76|343.76|346|344|346.02|344.02|345.76|343.76|11
1727392290000|2024-09-26 23:11:30|353.12|351.12|353.13|351.13|353.14|351.14|353.12|351.12|8
1727328290000|2024-09-26 05:24:50|345.99|343.99|346.3|344.3|346.3|344.3|345.98|343.98|13
1727392300000|2024-09-26 23:11:40|353.14|351.14|353.15|351.15|353.15|351.15|353.12|351.12|9
1727328300000|2024-09-26 05:25:00|346.29|344.29|346.26|344.26|346.35|344.35|346.25|344.25|14
1727392310000|2024-09-26 23:11:50|353.14|351.14|353.05|351.05|353.14|351.14|353.03|351.03|9
1727328310000|2024-09-26 05:25:10|346.24|344.24|346.24|344.24|346.26|344.26|346.22|344.22|6
1727392320000|2024-09-26 23:12:00|353.04|351.04|353.12|351.12|353.14|351.14|353.04|351.04|11
1727328320000|2024-09-26 05:25:20|346.26|344.26|346.23|344.23|346.26|344.26|346.23|344.23|5
1727392330000|2024-09-26 23:12:10|353.11|351.11|353.08|351.08|353.11|351.11|353.08|351.08|4
1727328330000|2024-09-26 05:25:30|346.26|344.26|346.26|344.26|346.26|344.26|346.26|344.26|1
1727392340000|2024-09-26 23:12:20|352.97|350.97|352.73|350.73|352.97|350.97|352.73|350.73|10
1727328340000|2024-09-26 05:25:40|346.27|344.27|346.26|344.26|346.27|344.27|346.22|344.22|8
1727392350000|2024-09-26 23:12:30|352.72|350.72|352.65|350.65|352.73|350.73|352.63|350.63|13
1727328350000|2024-09-26 05:25:50|346.23|344.23|346.26|344.26|346.26|344.26|346.23|344.23|4
1727392360000|2024-09-26 23:12:40|352.63|350.63|352.51|350.51|352.63|350.63|352.5|350.5|19
1727328360000|2024-09-26 05:26:00|346.27|344.27|346.26|344.26|346.27|344.27|346.26|344.26|4
1727392370000|2024-09-26 23:12:50|352.52|350.52|352.48|350.48|352.52|350.52|352.47|350.47|10
1727328370000|2024-09-26 05:26:10|346.27|344.27|346.38|344.38|346.4|344.4|346.27|344.27|9
1727392380000|2024-09-26 23:13:00|352.5|350.5|352.52|350.52|352.53|350.53|352.48|350.48|13
1727328380000|2024-09-26 05:26:20|346.39|344.39|346.38|344.38|346.4|344.4|346.37|344.37|5
1727392390000|2024-09-26 23:13:10|352.51|350.51|352.52|350.52|352.54|350.54|352.48|350.48|18
1727328390000|2024-09-26 05:26:30|346.37|344.37|346.4|344.4|346.4|344.4|346.37|344.37|10
1727392400000|2024-09-26 23:13:20|352.51|350.51|352.4|350.4|352.52|350.52|352.4|350.4|14
1727328400000|2024-09-26 05:26:40|346.39|344.39|346.4|344.4|346.41|344.41|346.39|344.39|8
1727392410000|2024-09-26 23:13:30|352.37|350.37|352.48|350.48|352.48|350.48|352.37|350.37|10
1727328410000|2024-09-26 05:26:50|346.41|344.41|346.56|344.56|346.56|344.56|346.41|344.41|3
1727392420000|2024-09-26 23:13:40|352.49|350.49|352.32|350.32|352.49|350.49|352.32|350.32|12
1727328420000|2024-09-26 05:27:00|346.53|344.53|346.38|344.38|346.53|344.53|346.38|344.38|6
1727392430000|2024-09-26 23:13:50|352.31|350.31|352.15|350.15|352.32|350.32|352.02|350.02|25
1727328430000|2024-09-26 05:27:10|346.35|344.35|346.24|344.24|346.35|344.35|346.23|344.23|8
1727392440000|2024-09-26 23:14:00|352.16|350.16|352.21|350.21|352.21|350.21|352.13|350.13|15
1727328440000|2024-09-26 05:27:20|346.23|344.23|346.23|344.23|346.24|344.24|346.23|344.23|3
1727392450000|2024-09-26 23:14:10|352.18|350.18|352.09|350.09|352.2|350.2|352.09|350.09|17
1727328450000|2024-09-26 05:27:30|346.22|344.22|346.03|344.03|346.22|344.22|346.02|344.02|5
1727392460000|2024-09-26 23:14:20|352.05|350.05|351.99|349.99|352.05|350.05|351.98|349.98|6
1727328460000|2024-09-26 05:27:40|346.04|344.04|346.12|344.12|346.12|344.12|346.04|344.04|7
1727392470000|2024-09-26 23:14:30|351.97|349.97|351.81|349.81|351.98|349.98|351.81|349.81|17
1727328470000|2024-09-26 05:27:50|346.17|344.17|346.18|344.18|346.18|344.18|346.13|344.13|6
1727392480000|2024-09-26 23:14:40|351.82|349.82|351.83|349.83|351.85|349.85|351.82|349.82|10
1727328480000|2024-09-26 05:28:00|346.14|344.14|346.11|344.11|346.14|344.14|346.11|344.11|3
1727392490000|2024-09-26 23:14:50|351.82|349.82|351.84|349.84|351.86|349.86|351.74|349.74|15
1727328490000|2024-09-26 05:28:10|346.09|344.09|346.13|344.13|346.13|344.13|346.06|344.06|9
1727392500000|2024-09-26 23:15:00|351.85|349.85|351.94|349.94|352.03|350.03|351.84|349.84|12
1727328500000|2024-09-26 05:28:20|346.12|344.12|346.09|344.09|346.12|344.12|346.09|344.09|3
1727392510000|2024-09-26 23:15:10|351.93|349.93|351.92|349.92|351.93|349.93|351.81|349.81|16
1727328510000|2024-09-26 05:28:30|346.08|344.08|345.99|343.99|346.08|344.08|345.99|343.99|5
1727392520000|2024-09-26 23:15:20|351.9|349.9|352.14|350.14|352.15|350.15|351.9|349.9|11
1727328520000|2024-09-26 05:28:40|345.98|343.98|345.99|343.99|345.99|343.99|345.98|343.98|2
1727392530000|2024-09-26 23:15:30|352.16|350.16|352.12|350.12|352.16|350.16|352.04|350.04|18
1727328530000|2024-09-26 05:28:50|346.01|344.01|346.09|344.09|346.09|344.09|346.01|344.01|6
1727392540000|2024-09-26 23:15:40|352.15|350.15|352.28|350.28|352.28|350.28|352.15|350.15|8
1727328540000|2024-09-26 05:29:00|346.05|344.05|346.04|344.04|346.06|344.06|346.03|344.03|8
1727392550000|2024-09-26 23:15:50|352.24|350.24|351.7|349.7|352.24|350.24|351.7|349.7|25
1727328550000|2024-09-26 05:29:10|346.05|344.05|346.01|344.01|346.05|344.05|346|344|5
1727392560000|2024-09-26 23:16:00|351.69|349.69|351.71|349.71|351.74|349.74|351.67|349.67|17
1727328560000|2024-09-26 05:29:20|346.03|344.03|346.03|344.03|346.04|344.04|346.03|344.03|5
1727392570000|2024-09-26 23:16:10|351.72|349.72|351.77|349.77|351.83|349.83|351.72|349.72|22
1727328570000|2024-09-26 05:29:30|346.02|344.02|346.04|344.04|346.04|344.04|346.02|344.02|3
1727392580000|2024-09-26 23:16:20|351.8|349.8|351.59|349.59|351.8|349.8|351.57|349.57|18
1727328580000|2024-09-26 05:29:40|346.05|344.05|346.12|344.12|346.13|344.13|346.05|344.05|8
1727392590000|2024-09-26 23:16:30|351.6|349.6|351.7|349.7|351.7|349.7|351.59|349.59|13
1727328600000|2024-09-26 05:30:00|346.13|344.13|346.15|344.15|346.17|344.17|346.12|344.12|11
1727392600000|2024-09-26 23:16:40|351.75|349.75|351.71|349.71|351.76|349.76|351.64|349.64|11
1727328610000|2024-09-26 05:30:10|346.14|344.14|346.25|344.25|346.25|344.25|346.13|344.13|8
1727392610000|2024-09-26 23:16:50|351.67|349.67|351.7|349.7|351.7|349.7|351.67|349.67|8
1727328620000|2024-09-26 05:30:20|346.26|344.26|346.4|344.4|346.42|344.42|346.26|344.26|14
1727392620000|2024-09-26 23:17:00|351.69|349.69|351.74|349.74|351.75|349.75|351.69|349.69|9
1727328630000|2024-09-26 05:30:30|346.42|344.42|346.42|344.42|346.42|344.42|346.4|344.4|4
1727392630000|2024-09-26 23:17:10|351.65|349.65|351.68|349.68|351.68|349.68|351.63|349.63|8
1727328640000|2024-09-26 05:30:40|346.44|344.44|346.51|344.51|346.51|344.51|346.44|344.44|4
1727392640000|2024-09-26 23:17:20|351.67|349.67|351.61|349.61|351.68|349.68|351.6|349.6|14
1727328650000|2024-09-26 05:30:50|346.5|344.5|346.56|344.56|346.56|344.56|346.5|344.5|4
1727392650000|2024-09-26 23:17:30|351.62|349.62|351.6|349.6|351.65|349.65|351.59|349.59|13
1727328660000|2024-09-26 05:31:00|346.55|344.55|346.54|344.54|346.65|344.65|346.54|344.54|17
1727392660000|2024-09-26 23:17:40|351.62|349.62|351.72|349.72|351.73|349.73|351.6|349.6|8
1727328670000|2024-09-26 05:31:10|346.55|344.55|346.61|344.61|346.64|344.64|346.55|344.55|12
1727392670000|2024-09-26 23:17:50|351.73|349.73|351.55|349.55|351.73|349.73|351.54|349.54|13
1727328680000|2024-09-26 05:31:20|346.62|344.62|346.52|344.52|346.62|344.62|346.47|344.47|12
1727392680000|2024-09-26 23:18:00|351.54|349.54|351.52|349.52|351.54|349.54|351.49|349.49|7
1727328690000|2024-09-26 05:31:30|346.51|344.51|346.59|344.59|346.64|344.64|346.51|344.51|14
1727392690000|2024-09-26 23:18:10|351.51|349.51|351.5|349.5|351.51|349.51|351.5|349.5|2
1727328700000|2024-09-26 05:31:40|346.58|344.58|346.64|344.64|346.66|344.66|346.58|344.58|10
1727392700000|2024-09-26 23:18:20|351.36|349.36|351.29|349.29|351.42|349.42|351.29|349.29|20
1727328710000|2024-09-26 05:31:50|346.62|344.62|346.67|344.67|346.67|344.67|346.62|344.62|14
1727392710000|2024-09-26 23:18:30|351.27|349.27|351.21|349.21|351.27|349.27|351.21|349.21|14
1727328720000|2024-09-26 05:32:00|346.68|344.68|346.69|344.69|346.8|344.8|346.68|344.68|15
1727392720000|2024-09-26 23:18:40|351.2|349.2|351.12|349.12|351.2|349.2|351.11|349.11|12
1727328730000|2024-09-26 05:32:10|346.67|344.67|346.42|344.42|346.67|344.67|346.41|344.41|11
1727392730000|2024-09-26 23:18:50|351.11|349.11|351.1|349.1|351.13|349.13|351.06|349.06|14
1727328740000|2024-09-26 05:32:20|346.38|344.38|346.45|344.45|346.45|344.45|346.38|344.38|10
1727392740000|2024-09-26 23:19:00|351.11|349.11|351.21|349.21|351.26|349.26|351.08|349.08|23
1727328750000|2024-09-26 05:32:30|346.46|344.46|346.49|344.49|346.49|344.49|346.39|344.39|13
1727392750000|2024-09-26 23:19:10|351.25|349.25|351.12|349.12|351.26|349.26|351.08|349.08|11
1727328760000|2024-09-26 05:32:40|346.51|344.51|346.6|344.6|346.6|344.6|346.51|344.51|12
1727392760000|2024-09-26 23:19:20|351.11|349.11|350.95|348.95|351.11|349.11|350.94|348.94|17
1727328770000|2024-09-26 05:32:50|346.59|344.59|346.66|344.66|346.67|344.67|346.59|344.59|4
1727392770000|2024-09-26 23:19:30|350.94|348.94|350.97|348.97|350.97|348.97|350.94|348.94|10
1727328780000|2024-09-26 05:33:00|346.65|344.65|346.58|344.58|346.65|344.65|346.57|344.57|7
1727392780000|2024-09-26 23:19:40|350.98|348.98|351.16|349.16|351.16|349.16|350.98|348.98|7
1727328790000|2024-09-26 05:33:10|346.57|344.57|346.65|344.65|346.65|344.65|346.57|344.57|6
1727392790000|2024-09-26 23:19:50|351.15|349.15|350.95|348.95|351.15|349.15|350.95|348.95|10
1727328800000|2024-09-26 05:33:20|346.64|344.64|346.64|344.64|346.65|344.65|346.62|344.62|7
1727392800000|2024-09-26 23:20:00|350.94|348.94|350.68|348.68|350.94|348.94|350.68|348.68|14
1727328810000|2024-09-26 05:33:30|346.6|344.6|346.58|344.58|346.6|344.6|346.58|344.58|3
1727392810000|2024-09-26 23:20:10|350.67|348.67|350.74|348.74|350.92|348.92|350.67|348.67|15
1727328820000|2024-09-26 05:33:40|346.54|344.54|346.41|344.41|346.54|344.54|346.38|344.38|15
1727392820000|2024-09-26 23:20:20|350.73|348.73|350.68|348.68|350.73|348.73|350.62|348.62|20
1727328830000|2024-09-26 05:33:50|346.4|344.4|346.4|344.4|346.41|344.41|346.4|344.4|3
1727392830000|2024-09-26 23:20:30|350.67|348.67|350.66|348.66|350.67|348.67|350.59|348.59|10
1727328840000|2024-09-26 05:34:00|346.39|344.39|346.38|344.38|346.39|344.39|346.36|344.36|5
1727392840000|2024-09-26 23:20:40|350.65|348.65|350.71|348.71|350.8|348.8|350.64|348.64|12
1727328850000|2024-09-26 05:34:10|346.39|344.39|346.43|344.43|346.43|344.43|346.39|344.39|17
1727392850000|2024-09-26 23:20:50|350.72|348.72|350.72|348.72|350.72|348.72|350.71|348.71|3
1727328860000|2024-09-26 05:34:20|346.45|344.45|346.58|344.58|346.59|344.59|346.43|344.43|10
1727392860000|2024-09-26 23:21:00|350.75|348.75|350.76|348.76|350.78|348.78|350.74|348.74|11
1727328870000|2024-09-26 05:34:30|346.59|344.59|346.59|344.59|346.59|344.59|346.55|344.55|11
1727392870000|2024-09-26 23:21:10|350.77|348.77|351|349|351.01|349.01|350.77|348.77|10
1727328880000|2024-09-26 05:34:40|346.58|344.58|346.47|344.47|346.58|344.58|346.47|344.47|4
1727392880000|2024-09-26 23:21:20|351.01|349.01|351.25|349.25|351.27|349.27|350.96|348.96|18
1727328890000|2024-09-26 05:34:50|346.48|344.48|346.56|344.56|346.57|344.57|346.48|344.48|7
1727392890000|2024-09-26 23:21:30|351.26|349.26|351.33|349.33|351.33|349.33|351.24|349.24|12
1727328900000|2024-09-26 05:35:00|346.57|344.57|346.58|344.58|346.61|344.61|346.57|344.57|8
1727392900000|2024-09-26 23:21:40|351.32|349.32|351.33|349.33|351.34|349.34|351.3|349.3|10
1727328910000|2024-09-26 05:35:10|346.59|344.59|346.64|344.64|346.64|344.64|346.49|344.49|16
1727392910000|2024-09-26 23:21:50|351.34|349.34|351.42|349.42|351.5|349.5|351.34|349.34|20
1727328920000|2024-09-26 05:35:20|346.67|344.67|346.58|344.58|346.69|344.69|346.58|344.58|10
1727392920000|2024-09-26 23:22:00|351.43|349.43|351.42|349.42|351.65|349.65|351.36|349.36|19
1727328930000|2024-09-26 05:35:30|346.5|344.5|346.5|344.5|346.5|344.5|346.5|344.5|1
1727392930000|2024-09-26 23:22:10|351.39|349.39|351.54|349.54|351.54|349.54|351.39|349.39|16
1727328940000|2024-09-26 05:35:40|346.52|344.52|346.41|344.41|346.52|344.52|346.4|344.4|7
1727392940000|2024-09-26 23:22:20|351.43|349.43|351.39|349.39|351.44|349.44|351.36|349.36|21
1727328950000|2024-09-26 05:35:50|346.4|344.4|346.4|344.4|346.41|344.41|346.38|344.38|13
1727392950000|2024-09-26 23:22:30|351.38|349.38|351.4|349.4|351.51|349.51|351.38|349.38|20
1727328960000|2024-09-26 05:36:00|346.41|344.41|346.41|344.41|346.42|344.42|346.4|344.4|5
1727392960000|2024-09-26 23:22:40|351.41|349.41|351.77|349.77|351.82|349.82|351.41|349.41|18
1727328970000|2024-09-26 05:36:10|346.48|344.48|346.67|344.67|346.68|344.68|346.48|344.48|9
1727392970000|2024-09-26 23:22:50|351.78|349.78|351.71|349.71|351.8|349.8|351.71|349.71|10
1727328980000|2024-09-26 05:36:20|346.66|344.66|346.59|344.59|346.67|344.67|346.59|344.59|8
1727392980000|2024-09-26 23:23:00|351.72|349.72|351.65|349.65|351.72|349.72|351.59|349.59|17
1727328990000|2024-09-26 05:36:30|346.58|344.58|346.5|344.5|346.58|344.58|346.5|344.5|5
1727392990000|2024-09-26 23:23:10|351.61|349.61|351.64|349.64|351.65|349.65|351.61|349.61|15
1727329000000|2024-09-26 05:36:40|346.49|344.49|346.48|344.48|346.52|344.52|346.45|344.45|12
1727393000000|2024-09-26 23:23:20|351.65|349.65|351.97|349.97|351.97|349.97|351.65|349.65|13
1727329010000|2024-09-26 05:36:50|346.49|344.49|346.53|344.53|346.56|344.56|346.48|344.48|11
1727393010000|2024-09-26 23:23:30|351.98|349.98|351.99|349.99|352|350|351.98|349.98|5
1727329020000|2024-09-26 05:37:00|346.54|344.54|346.53|344.53|346.55|344.55|346.53|344.53|4
1727393020000|2024-09-26 23:23:40|351.98|349.98|352.01|350.01|352.01|350.01|351.93|349.93|14
1727329030000|2024-09-26 05:37:10|346.52|344.52|346.51|344.51|346.53|344.53|346.51|344.51|3
1727393030000|2024-09-26 23:23:50|352.08|350.08|352.04|350.04|352.11|350.11|352.04|350.04|14
1727329040000|2024-09-26 05:37:20|346.52|344.52|346.5|344.5|346.54|344.54|346.5|344.5|8
1727393040000|2024-09-26 23:24:00|352.03|350.03|351.96|349.96|352.03|350.03|351.88|349.88|22
1727329050000|2024-09-26 05:37:30|346.46|344.46|346.62|344.62|346.62|344.62|346.46|344.46|11
1727393050000|2024-09-26 23:24:10|351.97|349.97|352.04|350.04|352.06|350.06|351.97|349.97|9
1727329060000|2024-09-26 05:37:40|346.61|344.61|346.62|344.62|346.62|344.62|346.61|344.61|6
1727393060000|2024-09-26 23:24:20|352.05|350.05|352.08|350.08|352.12|350.12|352.05|350.05|10
1727329070000|2024-09-26 05:37:50|346.63|344.63|346.64|344.64|346.64|344.64|346.62|344.62|11
1727393070000|2024-09-26 23:24:30|352.13|350.13|352.23|350.23|352.27|350.27|352.13|350.13|13
1727329080000|2024-09-26 05:38:00|346.63|344.63|346.71|344.71|346.71|344.71|346.61|344.61|8
1727393080000|2024-09-26 23:24:40|352.22|350.22|352.33|350.33|352.34|350.34|352.2|350.2|12
1727329090000|2024-09-26 05:38:10|346.73|344.73|346.7|344.7|346.73|344.73|346.68|344.68|4
1727393090000|2024-09-26 23:24:50|352.34|350.34|352.48|350.48|352.48|350.48|352.34|350.34|16
1727329100000|2024-09-26 05:38:20|346.69|344.69|346.62|344.62|346.7|344.7|346.61|344.61|9
1727393100000|2024-09-26 23:25:00|352.49|350.49|352.3|350.3|352.49|350.49|352.27|350.27|22
1727329110000|2024-09-26 05:38:30|346.63|344.63|346.48|344.48|346.64|344.64|346.48|344.48|8
1727393110000|2024-09-26 23:25:10|352.27|350.27|352.33|350.33|352.34|350.34|352.27|350.27|17
1727329120000|2024-09-26 05:38:40|346.49|344.49|346.48|344.48|346.5|344.5|346.48|344.48|6
1727393120000|2024-09-26 23:25:20|352.32|350.32|352.26|350.26|352.33|350.33|352.25|350.25|14
1727329130000|2024-09-26 05:38:50|346.43|344.43|346.38|344.38|346.43|344.43|346.37|344.37|7
1727393130000|2024-09-26 23:25:30|352.27|350.27|352.24|350.24|352.28|350.28|352.24|350.24|5
1727329140000|2024-09-26 05:39:00|346.39|344.39|346.43|344.43|346.44|344.44|346.38|344.38|12
1727393140000|2024-09-26 23:25:40|352.21|350.21|352.13|350.13|352.21|350.21|352.12|350.12|14
1727329150000|2024-09-26 05:39:10|346.42|344.42|346.43|344.43|346.44|344.44|346.42|344.42|7
1727393150000|2024-09-26 23:25:50|352.14|350.14|352.14|350.14|352.17|350.17|352.13|350.13|12
1727329160000|2024-09-26 05:39:20|346.42|344.42|346.44|344.44|346.44|344.44|346.41|344.41|9
1727393160000|2024-09-26 23:26:00|352.12|350.12|352.32|350.32|352.37|350.37|352.11|350.11|20
1727329170000|2024-09-26 05:39:30|346.43|344.43|346.42|344.42|346.43|344.43|346.42|344.42|4
1727393170000|2024-09-26 23:26:10|352.31|350.31|352.27|350.27|352.32|350.32|352.27|350.27|9
1727329180000|2024-09-26 05:39:40|346.43|344.43|346.41|344.41|346.45|344.45|346.41|344.41|7
1727393180000|2024-09-26 23:26:20|352.24|350.24|351.92|349.92|352.24|350.24|351.92|349.92|18
1727329190000|2024-09-26 05:39:50|346.4|344.4|346.49|344.49|346.5|344.5|346.31|344.31|15
1727393190000|2024-09-26 23:26:30|351.89|349.89|351.9|349.9|351.91|349.91|351.88|349.88|11
1727329200000|2024-09-26 05:40:00|346.48|344.48|346.49|344.49|346.5|344.5|346.48|344.48|6
1727393200000|2024-09-26 23:26:40|351.87|349.87|351.92|349.92|351.93|349.93|351.76|349.76|14
1727329210000|2024-09-26 05:40:10|346.52|344.52|346.82|344.82|346.82|344.82|346.52|344.52|13
1727393210000|2024-09-26 23:26:50|351.91|349.91|351.92|349.92|351.95|349.95|351.88|349.88|12
1727329220000|2024-09-26 05:40:20|346.78|344.78|346.74|344.74|346.79|344.79|346.71|344.71|7
1727393220000|2024-09-26 23:27:00|351.93|349.93|352.06|350.06|352.06|350.06|351.92|349.92|11
1727329230000|2024-09-26 05:40:30|346.72|344.72|346.7|344.7|346.72|344.72|346.7|344.7|6
1727393230000|2024-09-26 23:27:10|352.07|350.07|352.12|350.12|352.13|350.13|352.07|350.07|7
1727329240000|2024-09-26 05:40:40|346.69|344.69|346.66|344.66|346.71|344.71|346.65|344.65|16
1727393240000|2024-09-26 23:27:20|352.13|350.13|352.06|350.06|352.13|350.13|352.04|350.04|14
1727329250000|2024-09-26 05:40:50|346.67|344.67|346.58|344.58|346.67|344.67|346.58|344.58|11
1727393250000|2024-09-26 23:27:30|352.03|350.03|352.01|350.01|352.04|350.04|352.01|350.01|8
1727329260000|2024-09-26 05:41:00|346.59|344.59|346.69|344.69|346.71|344.71|346.56|344.56|15
1727393260000|2024-09-26 23:27:40|352|350|351.98|349.98|352|350|351.97|349.97|6
1727329270000|2024-09-26 05:41:10|346.67|344.67|346.65|344.65|346.68|344.68|346.65|344.65|12
1727393270000|2024-09-26 23:27:50|351.99|349.99|352|350|352.03|350.03|351.99|349.99|6
1727329280000|2024-09-26 05:41:20|346.61|344.61|346.47|344.47|346.61|344.61|346.46|344.46|11
1727393280000|2024-09-26 23:28:00|351.99|349.99|351.92|349.92|351.99|349.99|351.91|349.91|15
1727329290000|2024-09-26 05:41:30|346.48|344.48|346.49|344.49|346.54|344.54|346.48|344.48|15
1727393290000|2024-09-26 23:28:10|351.93|349.93|351.89|349.89|351.93|349.93|351.89|349.89|5
1727329300000|2024-09-26 05:41:40|346.5|344.5|346.45|344.45|346.5|344.5|346.43|344.43|20
1727393300000|2024-09-26 23:28:20|351.9|349.9|351.98|349.98|352|350|351.89|349.89|17
1727329310000|2024-09-26 05:41:50|346.44|344.44|346.39|344.39|346.45|344.45|346.37|344.37|17
1727393310000|2024-09-26 23:28:30|351.99|349.99|351.99|349.99|352|350|351.95|349.95|18
1727329320000|2024-09-26 05:42:00|346.38|344.38|346.5|344.5|346.5|344.5|346.3|344.3|18
1727393320000|2024-09-26 23:28:40|351.98|349.98|352.01|350.01|352.01|350.01|351.97|349.97|12
1727329330000|2024-09-26 05:42:10|346.49|344.49|346.58|344.58|346.58|344.58|346.46|344.46|14
1727393330000|2024-09-26 23:28:50|352.02|350.02|352.1|350.1|352.11|350.11|352.01|350.01|10
1727329340000|2024-09-26 05:42:20|346.59|344.59|346.7|344.7|346.7|344.7|346.59|344.59|14
1727393340000|2024-09-26 23:29:00|352.07|350.07|352.26|350.26|352.26|350.26|352.06|350.06|17
1727329350000|2024-09-26 05:42:30|346.68|344.68|346.73|344.73|346.73|344.73|346.68|344.68|17
1727393350000|2024-09-26 23:29:10|352.3|350.3|352.29|350.29|352.3|350.3|352.27|350.27|9
1727329360000|2024-09-26 05:42:40|346.72|344.72|346.79|344.79|346.8|344.8|346.71|344.71|5
1727393360000|2024-09-26 23:29:20|352.31|350.31|352.43|350.43|352.46|350.46|352.3|350.3|17
1727329370000|2024-09-26 05:42:50|346.8|344.8|346.84|344.84|346.84|344.84|346.8|344.8|4
1727393370000|2024-09-26 23:29:30|352.44|350.44|352.38|350.38|352.44|350.44|352.37|350.37|14
1727329380000|2024-09-26 05:43:00|346.85|344.85|346.93|344.93|346.93|344.93|346.8|344.8|13
1727393380000|2024-09-26 23:29:40|352.4|350.4|352.37|350.37|352.4|350.4|352.36|350.36|6
1727329390000|2024-09-26 05:43:10|346.91|344.91|347.04|345.04|347.28|345.28|346.91|344.91|17
1727393390000|2024-09-26 23:29:50|352.36|350.36|352.36|350.36|352.36|350.36|352.34|350.34|8
1727329400000|2024-09-26 05:43:20|347.02|345.02|346.93|344.93|347.02|345.02|346.93|344.93|13
1727393400000|2024-09-26 23:30:00|352.35|350.35|352.24|350.24|352.37|350.37|352.22|350.22|18
1727329410000|2024-09-26 05:43:30|346.94|344.94|346.96|344.96|346.97|344.97|346.93|344.93|12
1727393410000|2024-09-26 23:30:10|352.25|350.25|352.25|350.25|352.26|350.26|352.23|350.23|8
1727329420000|2024-09-26 05:43:40|346.97|344.97|346.87|344.87|346.97|344.97|346.86|344.86|9
1727393420000|2024-09-26 23:30:20|352.26|350.26|352.2|350.2|352.3|350.3|352.2|350.2|15
1727329430000|2024-09-26 05:43:50|346.88|344.88|346.89|344.89|346.89|344.89|346.88|344.88|2
1727393430000|2024-09-26 23:30:30|352.21|350.21|352.22|350.22|352.24|350.24|352.21|350.21|9
1727329440000|2024-09-26 05:44:00|346.9|344.9|347|345|347|345|346.86|344.86|15
1727393440000|2024-09-26 23:30:40|352.21|350.21|352.19|350.19|352.23|350.23|352.18|350.18|11
1727329450000|2024-09-26 05:44:10|346.99|344.99|346.99|344.99|347|345|346.99|344.99|5
1727393450000|2024-09-26 23:30:50|352.2|350.2|352.23|350.23|352.23|350.23|352.19|350.19|8
1727329460000|2024-09-26 05:44:20|347.03|345.03|347.25|345.25|347.26|345.26|347.03|345.03|14
1727393460000|2024-09-26 23:31:00|352.18|350.18|352.12|350.12|352.21|350.21|352.07|350.07|16
1727329470000|2024-09-26 05:44:30|347.24|345.24|347.17|345.17|347.35|345.35|347.1|345.1|20
1727393470000|2024-09-26 23:31:10|352.11|350.11|352.07|350.07|352.12|350.12|352.07|350.07|19
1727329480000|2024-09-26 05:44:40|347.16|345.16|347.07|345.07|347.16|345.16|347.04|345.04|13
1727393480000|2024-09-26 23:31:20|352.03|350.03|351.96|349.96|352.05|350.05|351.95|349.95|10
1727329490000|2024-09-26 05:44:50|347.08|345.08|346.97|344.97|347.08|345.08|346.97|344.97|14
1727393490000|2024-09-26 23:31:30|351.97|349.97|351.95|349.95|351.97|349.97|351.95|349.95|4
1727329500000|2024-09-26 05:45:00|346.96|344.96|347.03|345.03|347.03|345.03|346.89|344.89|14
1727393500000|2024-09-26 23:31:40|351.93|349.93|351.97|349.97|352|350|351.92|349.92|9
1727329510000|2024-09-26 05:45:10|347.02|345.02|347.01|345.01|347.02|345.02|346.98|344.98|11
1727393510000|2024-09-26 23:31:50|351.98|349.98|352.01|350.01|352.01|350.01|351.95|349.95|14
1727329520000|2024-09-26 05:45:20|346.99|344.99|346.99|344.99|347.01|345.01|346.99|344.99|7
1727393520000|2024-09-26 23:32:00|351.99|349.99|351.97|349.97|352.09|350.09|351.96|349.96|25
1727329530000|2024-09-26 05:45:30|346.98|344.98|346.98|344.98|347.01|345.01|346.97|344.97|15
1727393530000|2024-09-26 23:32:10|351.98|349.98|351.99|349.99|352|350|351.95|349.95|13
1727329540000|2024-09-26 05:45:40|347|345|347.08|345.08|347.1|345.1|347|345|13
1727393540000|2024-09-26 23:32:20|352|350|351.98|349.98|352.01|350.01|351.98|349.98|10
1727329550000|2024-09-26 05:45:50|347.1|345.1|347.04|345.04|347.1|345.1|347.04|345.04|4
1727393550000|2024-09-26 23:32:30|351.99|349.99|352.01|350.01|352.01|350.01|351.98|349.98|13
1727329560000|2024-09-26 05:46:00|347.03|345.03|347.22|345.22|347.23|345.23|346.97|344.97|13
1727393560000|2024-09-26 23:32:40|352.02|350.02|351.98|349.98|352.02|350.02|351.95|349.95|8
1727329570000|2024-09-26 05:46:10|347.21|345.21|347.45|345.45|347.46|345.46|347.21|345.21|14
1727393570000|2024-09-26 23:32:50|351.99|349.99|351.79|349.79|351.99|349.99|351.77|349.77|15
1727329580000|2024-09-26 05:46:20|347.25|345.25|347.26|345.26|347.35|345.35|347.24|345.24|18
1727393580000|2024-09-26 23:33:00|351.78|349.78|351.84|349.84|351.86|349.86|351.76|349.76|16
1727329590000|2024-09-26 05:46:30|347.29|345.29|347.32|345.32|347.35|345.35|347.26|345.26|18
1727393590000|2024-09-26 23:33:10|351.83|349.83|351.8|349.8|351.83|349.83|351.76|349.76|19
1727329600000|2024-09-26 05:46:40|347.31|345.31|347.18|345.18|347.31|345.31|347.17|345.17|17
1727393600000|2024-09-26 23:33:20|351.81|349.81|351.9|349.9|351.94|349.94|351.81|349.81|13
1727329610000|2024-09-26 05:46:50|347.08|345.08|347.29|345.29|347.29|345.29|347.08|345.08|9
1727393610000|2024-09-26 23:33:30|351.91|349.91|351.97|349.97|351.98|349.98|351.9|349.9|13
1727329620000|2024-09-26 05:47:00|347.28|345.28|347.44|345.44|347.46|345.46|347.25|345.25|20
1727393620000|2024-09-26 23:33:40|351.98|349.98|352.02|350.02|352.02|350.02|351.97|349.97|12
1727329630000|2024-09-26 05:47:10|347.45|345.45|347.46|345.46|347.46|345.46|347.42|345.42|17
1727393630000|2024-09-26 23:33:50|352.01|350.01|352.05|350.05|352.05|350.05|352.01|350.01|3
1727329640000|2024-09-26 05:47:20|347.45|345.45|347.45|345.45|347.46|345.46|347.45|345.45|7
1727393640000|2024-09-26 23:34:00|352.08|350.08|352.21|350.21|352.21|350.21|352.08|350.08|11
1727329650000|2024-09-26 05:47:30|347.46|345.46|347.44|345.44|347.46|345.46|347.44|345.44|2
1727393650000|2024-09-26 23:34:10|352.2|350.2|352.12|350.12|352.2|350.2|352.12|350.12|5
1727329660000|2024-09-26 05:47:40|347.43|345.43|347.34|345.34|347.43|345.43|347.34|345.34|11
1727393660000|2024-09-26 23:34:20|352.11|350.11|352.32|350.32|352.32|350.32|352.09|350.09|14
1727329670000|2024-09-26 05:47:50|347.35|345.35|347.17|345.17|347.36|345.36|347.13|345.13|17
1727393670000|2024-09-26 23:34:30|352.39|350.39|352.4|350.4|352.41|350.41|352.38|350.38|9
1727329680000|2024-09-26 05:48:00|347.16|345.16|347.32|345.32|347.32|345.32|347.16|345.16|11
1727393680000|2024-09-26 23:34:40|352.38|350.38|352.37|350.37|352.39|350.39|352.36|350.36|8
1727329690000|2024-09-26 05:48:10|347.38|345.38|347.45|345.45|347.45|345.45|347.38|345.38|7
1727393690000|2024-09-26 23:34:50|352.38|350.38|352.38|350.38|352.39|350.39|352.38|350.38|3
1727329700000|2024-09-26 05:48:20|347.43|345.43|347.37|345.37|347.44|345.44|347.37|345.37|13
1727393700000|2024-09-26 23:35:00|352.37|350.37|352.19|350.19|352.37|350.37|352.17|350.17|25
1727329710000|2024-09-26 05:48:30|347.36|345.36|347.36|345.36|347.39|345.39|347.35|345.35|10
1727393710000|2024-09-26 23:35:10|352.16|350.16|352.08|350.08|352.16|350.16|352.07|350.07|16
1727329720000|2024-09-26 05:48:40|347.37|345.37|347.39|345.39|347.39|345.39|347.36|345.36|7
1727393720000|2024-09-26 23:35:20|352.09|350.09|352.09|350.09|352.13|350.13|352.07|350.07|12
1727329730000|2024-09-26 05:48:50|347.4|345.4|347.41|345.41|347.42|345.42|347.4|345.4|10
1727393730000|2024-09-26 23:35:30|352.1|350.1|352.1|350.1|352.12|350.12|352.06|350.06|16
1727329740000|2024-09-26 05:49:00|347.42|345.42|347.46|345.46|347.46|345.46|347.41|345.41|10
1727393740000|2024-09-26 23:35:40|352.07|350.07|352.1|350.1|352.13|350.13|352.07|350.07|15
1727329750000|2024-09-26 05:49:10|347.47|345.47|347.47|345.47|347.52|345.52|347.45|345.45|11
1727393750000|2024-09-26 23:35:50|352.06|350.06|352.19|350.19|352.19|350.19|352.06|350.06|14
1727329760000|2024-09-26 05:49:20|347.48|345.48|347.43|345.43|347.48|345.48|347.43|345.43|7
1727393760000|2024-09-26 23:36:00|352.18|350.18|352.16|350.16|352.2|350.2|352.12|350.12|24
1727329770000|2024-09-26 05:49:30|347.44|345.44|347.4|345.4|347.44|345.44|347.33|345.33|15
1727393770000|2024-09-26 23:36:10|352.15|350.15|352.13|350.13|352.16|350.16|352.12|350.12|10
1727329780000|2024-09-26 05:49:40|347.38|345.38|347.41|345.41|347.43|345.43|347.38|345.38|10
1727393780000|2024-09-26 23:36:20|352.14|350.14|352.16|350.16|352.16|350.16|352.12|350.12|6
1727329790000|2024-09-26 05:49:50|347.4|345.4|347.35|345.35|347.4|345.4|347.35|345.35|2
1727393790000|2024-09-26 23:36:30|352.13|350.13|352.14|350.14|352.15|350.15|352.1|350.1|7
1727329800000|2024-09-26 05:50:00|347.34|345.34|347.26|345.26|347.41|345.41|347.26|345.26|18
1727393800000|2024-09-26 23:36:40|352.15|350.15|352.14|350.14|352.16|350.16|352.11|350.11|16
1727329810000|2024-09-26 05:50:10|347.24|345.24|346.99|344.99|347.24|345.24|346.99|344.99|16
1727393810000|2024-09-26 23:36:50|352.15|350.15|352.2|350.2|352.2|350.2|352.15|350.15|6
1727329820000|2024-09-26 05:50:20|346.98|344.98|347.02|345.02|347.02|345.02|346.97|344.97|8
1727393820000|2024-09-26 23:37:00|352.23|350.23|352.4|350.4|352.44|350.44|352.23|350.23|15
1727329830000|2024-09-26 05:50:30|347.01|345.01|346.96|344.96|347.01|345.01|346.96|344.96|9
1727393830000|2024-09-26 23:37:10|352.41|350.41|352.41|350.41|352.42|350.42|352.4|350.4|9
1727329840000|2024-09-26 05:50:40|346.95|344.95|346.84|344.84|346.95|344.95|346.77|344.77|10
1727393840000|2024-09-26 23:37:20|352.4|350.4|352.49|350.49|352.49|350.49|352.4|350.4|9
1727329850000|2024-09-26 05:50:50|346.83|344.83|346.78|344.78|346.83|344.83|346.77|344.77|8
1727393850000|2024-09-26 23:37:30|352.47|350.47|352.45|350.45|352.48|350.48|352.45|350.45|10
1727329860000|2024-09-26 05:51:00|346.79|344.79|346.86|344.86|346.89|344.89|346.79|344.79|9
1727393860000|2024-09-26 23:37:40|352.38|350.38|352.37|350.37|352.39|350.39|352.35|350.35|12
1727329870000|2024-09-26 05:51:10|346.82|344.82|346.76|344.76|346.82|344.82|346.73|344.73|13
1727393870000|2024-09-26 23:37:50|352.39|350.39|352.41|350.41|352.43|350.43|352.39|350.39|8
1727329880000|2024-09-26 05:51:20|346.75|344.75|346.76|344.76|346.79|344.79|346.74|344.74|20
1727393880000|2024-09-26 23:38:00|352.39|350.39|352.37|350.37|352.39|350.39|352.33|350.33|11
1727329890000|2024-09-26 05:51:30|346.75|344.75|346.76|344.76|346.78|344.78|346.75|344.75|12
1727393890000|2024-09-26 23:38:10|352.38|350.38|352.42|350.42|352.44|350.44|352.38|350.38|15
1727329900000|2024-09-26 05:51:40|346.75|344.75|346.86|344.86|346.86|344.86|346.75|344.75|18
1727393900000|2024-09-26 23:38:20|352.41|350.41|352.39|350.39|352.42|350.42|352.37|350.37|9
1727329910000|2024-09-26 05:51:50|346.81|344.81|347.08|345.08|347.08|345.08|346.81|344.81|8
1727393910000|2024-09-26 23:38:30|352.38|350.38|352.38|350.38|352.4|350.4|352.38|350.38|10
1727329920000|2024-09-26 05:52:00|347.07|345.07|347.06|345.06|347.08|345.08|347.04|345.04|11
1727393920000|2024-09-26 23:38:40|352.39|350.39|352.61|350.61|352.62|350.62|352.39|350.39|11
1727329930000|2024-09-26 05:52:10|347.07|345.07|347|345|347.07|345.07|346.97|344.97|16
1727393930000|2024-09-26 23:38:50|352.6|350.6|352.6|350.6|352.6|350.6|352.54|350.54|9
1727329940000|2024-09-26 05:52:20|347.01|345.01|347.07|345.07|347.09|345.09|347.01|345.01|11
1727393940000|2024-09-26 23:39:00|352.59|350.59|352.54|350.54|352.6|350.6|352.54|350.54|11
1727329950000|2024-09-26 05:52:30|347.08|345.08|347.1|345.1|347.14|345.14|347.08|345.08|5
1727393950000|2024-09-26 23:39:10|352.47|350.47|352.45|350.45|352.47|350.47|352.37|350.37|13
1727329960000|2024-09-26 05:52:40|347.11|345.11|347.12|345.12|347.16|345.16|347.09|345.09|12
1727393960000|2024-09-26 23:39:20|352.48|350.48|352.68|350.68|352.72|350.72|352.42|350.42|16
1727329970000|2024-09-26 05:52:50|347.13|345.13|347.12|345.12|347.13|345.13|347.12|345.12|10
1727393970000|2024-09-26 23:39:30|352.67|350.67|352.69|350.69|352.69|350.69|352.65|350.65|13
1727329980000|2024-09-26 05:53:00|347.11|345.11|347.09|345.09|347.11|345.11|347.09|345.09|3
1727393980000|2024-09-26 23:39:40|352.68|350.68|352.74|350.74|352.75|350.75|352.67|350.67|16
1727329990000|2024-09-26 05:53:10|347.08|345.08|347.06|345.06|347.08|345.08|347.06|345.06|3
1727393990000|2024-09-26 23:39:50|352.8|350.8|352.8|350.8|352.8|350.8|352.78|350.78|10
1727330000000|2024-09-26 05:53:20|347.05|345.05|347.15|345.15|347.17|345.17|347.05|345.05|9
1727394000000|2024-09-26 23:40:00|352.81|350.81|353|351|353|351|352.81|350.81|17
1727330010000|2024-09-26 05:53:30|347.21|345.21|347.32|345.32|347.35|345.35|347.21|345.21|14
1727394010000|2024-09-26 23:40:10|353.01|351.01|353.01|351.01|353.02|351.02|352.99|350.99|10
1727330020000|2024-09-26 05:53:40|347.33|345.33|347.19|345.19|347.36|345.36|347.19|345.19|11
1727394020000|2024-09-26 23:40:20|353.04|351.04|353.23|351.23|353.24|351.24|353.02|351.02|7
1727330030000|2024-09-26 05:53:50|347.18|345.18|347.18|345.18|347.18|345.18|347.18|345.18|1
1727394030000|2024-09-26 23:40:30|353.24|351.24|353.23|351.23|353.3|351.3|353.18|351.18|19
1727330040000|2024-09-26 05:54:00|347.17|345.17|347|345|347.18|345.18|347|345|12
1727394040000|2024-09-26 23:40:40|353.22|351.22|353.24|351.24|353.25|351.25|353.21|351.21|11
1727330050000|2024-09-26 05:54:10|346.99|344.99|346.87|344.87|347.01|345.01|346.86|344.86|12
1727394050000|2024-09-26 23:40:50|353.23|351.23|353.24|351.24|353.26|351.26|353.17|351.17|16
1727330060000|2024-09-26 05:54:20|346.88|344.88|346.84|344.84|346.91|344.91|346.84|344.84|8
1727394060000|2024-09-26 23:41:00|353.25|351.25|353.25|351.25|353.27|351.27|353.23|351.23|15
1727330070000|2024-09-26 05:54:30|346.85|344.85|346.85|344.85|346.86|344.86|346.85|344.85|5
1727394070000|2024-09-26 23:41:10|353.24|351.24|353.27|351.27|353.31|351.31|353.24|351.24|24
1727330080000|2024-09-26 05:54:40|346.86|344.86|346.86|344.86|346.86|344.86|346.86|344.86|1
1727394080000|2024-09-26 23:41:20|353.26|351.26|352.99|350.99|353.28|351.28|352.99|350.99|21
1727330090000|2024-09-26 05:54:50|346.87|344.87|346.88|344.88|346.9|344.9|346.85|344.85|14
1727394090000|2024-09-26 23:41:30|352.98|350.98|353.08|351.08|353.1|351.1|352.98|350.98|22
1727330100000|2024-09-26 05:55:00|346.89|344.89|346.93|344.93|346.97|344.97|346.89|344.89|7
1727394100000|2024-09-26 23:41:40|353.07|351.07|353.03|351.03|353.1|351.1|353.02|351.02|17
1727330110000|2024-09-26 05:55:10|346.94|344.94|346.94|344.94|346.95|344.95|346.93|344.93|5
1727394110000|2024-09-26 23:41:50|353.04|351.04|352.98|350.98|353.04|351.04|352.93|350.93|14
1727330120000|2024-09-26 05:55:20|346.95|344.95|346.84|344.84|346.95|344.95|346.84|344.84|7
1727394120000|2024-09-26 23:42:00|352.97|350.97|352.97|350.97|353.02|351.02|352.95|350.95|17
1727330130000|2024-09-26 05:55:30|346.83|344.83|346.75|344.75|346.83|344.83|346.74|344.74|7
1727394130000|2024-09-26 23:42:10|352.94|350.94|353|351|353|351|352.94|350.94|11
1727330140000|2024-09-26 05:55:40|346.74|344.74|346.78|344.78|346.78|344.78|346.74|344.74|5
1727394140000|2024-09-26 23:42:20|352.99|350.99|352.8|350.8|352.99|350.99|352.78|350.78|11
1727330150000|2024-09-26 05:55:50|346.8|344.8|346.77|344.77|346.84|344.84|346.76|344.76|9
1727394150000|2024-09-26 23:42:30|352.79|350.79|352.8|350.8|352.8|350.8|352.78|350.78|8
1727330160000|2024-09-26 05:56:00|346.76|344.76|346.78|344.78|346.81|344.81|346.74|344.74|11
1727394160000|2024-09-26 23:42:40|352.79|350.79|352.94|350.94|352.96|350.96|352.78|350.78|13
1727330170000|2024-09-26 05:56:10|346.77|344.77|346.67|344.67|346.77|344.77|346.65|344.65|11
1727394170000|2024-09-26 23:42:50|352.95|350.95|352.93|350.93|352.95|350.95|352.93|350.93|16
1727330180000|2024-09-26 05:56:20|346.68|344.68|346.66|344.66|346.68|344.68|346.65|344.65|6
1727394180000|2024-09-26 23:43:00|352.92|350.92|352.79|350.79|352.92|350.92|352.78|350.78|12
1727330190000|2024-09-26 05:56:30|346.65|344.65|346.65|344.65|346.66|344.66|346.65|344.65|3
1727394190000|2024-09-26 23:43:10|352.78|350.78|352.79|350.79|352.83|350.83|352.78|350.78|13
1727330200000|2024-09-26 05:56:40|346.67|344.67|346.68|344.68|346.69|344.69|346.67|344.67|4
1727394200000|2024-09-26 23:43:20|352.77|350.77|352.85|350.85|352.86|350.86|352.77|350.77|6
1727330210000|2024-09-26 05:56:50|346.69|344.69|346.65|344.65|346.69|344.69|346.65|344.65|4
1727394210000|2024-09-26 23:43:30|352.86|350.86|352.91|350.91|352.91|350.91|352.84|350.84|13
1727330220000|2024-09-26 05:57:00|346.64|344.64|346.58|344.58|346.65|344.65|346.58|344.58|3
1727394220000|2024-09-26 23:43:40|352.93|350.93|353.05|351.05|353.05|351.05|352.92|350.92|9
1727330230000|2024-09-26 05:57:10|346.57|344.57|346.67|344.67|346.67|344.67|346.57|344.57|5
1727394230000|2024-09-26 23:43:50|353.06|351.06|353.09|351.09|353.12|351.12|353.06|351.06|11
1727330240000|2024-09-26 05:57:20|346.64|344.64|346.57|344.57|346.64|344.64|346.57|344.57|5
1727394240000|2024-09-26 23:44:00|353.07|351.07|353.07|351.07|353.1|351.1|353.06|351.06|17
1727330250000|2024-09-26 05:57:30|346.58|344.58|346.59|344.59|346.59|344.59|346.56|344.56|8
1727394250000|2024-09-26 23:44:10|353.08|351.08|353.08|351.08|353.1|351.1|353.07|351.07|6
1727330260000|2024-09-26 05:57:40|346.57|344.57|346.59|344.59|346.59|344.59|346.57|344.57|5
1727394260000|2024-09-26 23:44:20|353.07|351.07|353.08|351.08|353.08|351.08|353.06|351.06|6
1727330270000|2024-09-26 05:57:50|346.57|344.57|346.68|344.68|346.68|344.68|346.56|344.56|6
1727394270000|2024-09-26 23:44:30|353.07|351.07|353.02|351.02|353.07|351.07|353.02|351.02|11
1727330280000|2024-09-26 05:58:00|346.69|344.69|346.82|344.82|346.82|344.82|346.69|344.69|14
1727394280000|2024-09-26 23:44:40|352.98|350.98|352.97|350.97|352.99|350.99|352.97|350.97|6
1727330290000|2024-09-26 05:58:10|346.83|344.83|346.82|344.82|346.84|344.84|346.81|344.81|9
1727394290000|2024-09-26 23:44:50|352.98|350.98|353.01|351.01|353.01|351.01|352.97|350.97|7
1727330300000|2024-09-26 05:58:20|346.81|344.81|346.81|344.81|346.82|344.82|346.81|344.81|3
1727394300000|2024-09-26 23:45:00|353|351|353.03|351.03|353.05|351.05|352.99|350.99|11
1727330310000|2024-09-26 05:58:30|346.82|344.82|346.82|344.82|346.84|344.84|346.82|344.82|6
1727394310000|2024-09-26 23:45:10|353.02|351.02|353.03|351.03|353.06|351.06|353|351|13
1727330320000|2024-09-26 05:58:40|346.79|344.79|346.8|344.8|346.8|344.8|346.79|344.79|2
1727394320000|2024-09-26 23:45:20|353.01|351.01|353.05|351.05|353.05|351.05|353.01|351.01|3
1727330330000|2024-09-26 05:58:50|346.79|344.79|346.79|344.79|346.8|344.8|346.79|344.79|13
1727394330000|2024-09-26 23:45:30|353.06|351.06|353.21|351.21|353.24|351.24|353.03|351.03|31
1727330340000|2024-09-26 05:59:00|346.8|344.8|346.82|344.82|346.85|344.85|346.8|344.8|7
1727394340000|2024-09-26 23:45:40|353.2|351.2|352.95|350.95|353.23|351.23|352.95|350.95|21
1727330350000|2024-09-26 05:59:10|346.79|344.79|346.79|344.79|346.79|344.79|346.79|344.79|1
1727394350000|2024-09-26 23:45:50|352.92|350.92|352.87|350.87|352.93|350.93|352.82|350.82|7
1727330360000|2024-09-26 05:59:20|346.8|344.8|346.77|344.77|346.8|344.8|346.77|344.77|2
1727394360000|2024-09-26 23:46:00|352.86|350.86|352.87|350.87|352.87|350.87|352.82|350.82|11
1727330370000|2024-09-26 05:59:30|346.75|344.75|346.76|344.76|346.76|344.76|346.75|344.75|2
1727394380000|2024-09-26 23:46:20|352.84|350.84|352.66|350.66|352.87|350.87|352.66|350.66|10
1727330380000|2024-09-26 05:59:40|346.78|344.78|346.77|344.77|346.83|344.83|346.77|344.77|8
1727394390000|2024-09-26 23:46:30|352.7|350.7|352.7|350.7|352.72|350.72|352.68|350.68|15
1727330390000|2024-09-26 05:59:50|346.78|344.78|346.78|344.78|346.78|344.78|346.77|344.77|3
1727394400000|2024-09-26 23:46:40|352.71|350.71|352.6|350.6|352.71|350.71|352.56|350.56|14
1727330400000|2024-09-26 06:00:00|346.77|344.77|346.82|344.82|346.87|344.87|346.77|344.77|14
1727394410000|2024-09-26 23:46:50|352.71|350.71|352.72|350.72|352.72|350.72|352.71|350.71|2
1727330410000|2024-09-26 06:00:10|346.83|344.83|347.04|345.04|347.04|345.04|346.83|344.83|12
1727394420000|2024-09-26 23:47:00|352.77|350.77|352.87|350.87|352.89|350.89|352.77|350.77|14
1727330420000|2024-09-26 06:00:20|347.01|345.01|346.98|344.98|347.01|345.01|346.94|344.94|8
1727394430000|2024-09-26 23:47:10|352.88|350.88|352.94|350.94|352.96|350.96|352.87|350.87|17
1727330430000|2024-09-26 06:00:30|346.99|344.99|346.95|344.95|346.99|344.99|346.95|344.95|5
1727394440000|2024-09-26 23:47:20|352.95|350.95|352.95|350.95|352.95|350.95|352.94|350.94|13
1727330440000|2024-09-26 06:00:40|346.96|344.96|346.97|344.97|346.97|344.97|346.96|344.96|2
1727394450000|2024-09-26 23:47:30|352.98|350.98|352.96|350.96|352.98|350.98|352.96|350.96|6
1727330450000|2024-09-26 06:00:50|346.98|344.98|346.97|344.97|346.98|344.98|346.97|344.97|2
1727394460000|2024-09-26 23:47:40|352.97|350.97|352.82|350.82|352.97|350.97|352.8|350.8|12
1727330460000|2024-09-26 06:01:00|346.95|344.95|346.97|344.97|346.97|344.97|346.87|344.87|9
1727394470000|2024-09-26 23:47:50|352.81|350.81|352.8|350.8|352.82|350.82|352.8|350.8|7
1727330470000|2024-09-26 06:01:10|346.96|344.96|346.87|344.87|346.96|344.96|346.86|344.86|13
1727394480000|2024-09-26 23:48:00|352.81|350.81|352.82|350.82|352.82|350.82|352.8|350.8|10
1727330480000|2024-09-26 06:01:20|346.86|344.86|346.86|344.86|346.86|344.86|346.86|344.86|1
1727394490000|2024-09-26 23:48:10|352.81|350.81|352.71|350.71|352.82|350.82|352.71|350.71|9
1727330490000|2024-09-26 06:01:30|346.87|344.87|346.81|344.81|346.87|344.87|346.77|344.77|12
1727394500000|2024-09-26 23:48:20|352.7|350.7|352.72|350.72|352.75|350.75|352.7|350.7|11
1727330500000|2024-09-26 06:01:40|346.78|344.78|346.66|344.66|346.79|344.79|346.66|344.66|9
1727394510000|2024-09-26 23:48:30|352.71|350.71|352.72|350.72|352.73|350.73|352.64|350.64|10
1727330510000|2024-09-26 06:01:50|346.64|344.64|346.43|344.43|346.64|344.64|346.41|344.41|10
1727394520000|2024-09-26 23:48:40|352.71|350.71|352.72|350.72|352.72|350.72|352.69|350.69|7
1727330520000|2024-09-26 06:02:00|346.45|344.45|346.37|344.37|346.54|344.54|346.37|344.37|9
1727394530000|2024-09-26 23:48:50|352.71|350.71|352.74|350.74|352.74|350.74|352.71|350.71|5
1727330530000|2024-09-26 06:02:10|346.38|344.38|346.41|344.41|346.41|344.41|346.38|344.38|4
1727394540000|2024-09-26 23:49:00|352.72|350.72|352.9|350.9|352.9|350.9|352.71|350.71|8
1727330540000|2024-09-26 06:02:20|346.42|344.42|346.34|344.34|346.43|344.43|346.34|344.34|10
1727394550000|2024-09-26 23:49:10|352.88|350.88|352.9|350.9|352.9|350.9|352.86|350.86|7
1727330550000|2024-09-26 06:02:30|346.35|344.35|346.44|344.44|346.46|344.46|346.35|344.35|10
1727394560000|2024-09-26 23:49:20|352.87|350.87|353|351|353|351|352.87|350.87|12
1727330560000|2024-09-26 06:02:40|346.45|344.45|346.43|344.43|346.45|344.45|346.43|344.43|2
1727394570000|2024-09-26 23:49:30|352.99|350.99|353.05|351.05|353.05|351.05|352.98|350.98|7
1727330580000|2024-09-26 06:03:00|346.44|344.44|346.45|344.45|346.46|344.46|346.44|344.44|5
1727394580000|2024-09-26 23:49:40|353.1|351.1|353.12|351.12|353.12|351.12|353.08|351.08|15
1727330590000|2024-09-26 06:03:10|346.46|344.46|346.58|344.58|346.59|344.59|346.46|344.46|12
1727394590000|2024-09-26 23:49:50|353.13|351.13|353.05|351.05|353.13|351.13|353.05|351.05|13
1727330600000|2024-09-26 06:03:20|346.59|344.59|346.7|344.7|346.72|344.72|346.59|344.59|10
1727394600000|2024-09-26 23:50:00|353.06|351.06|353.04|351.04|353.11|351.11|353.03|351.03|20
1727330610000|2024-09-26 06:03:30|346.69|344.69|346.6|344.6|346.7|344.7|346.6|344.6|7
1727394610000|2024-09-26 23:50:10|353.05|351.05|352.89|350.89|353.05|351.05|352.89|350.89|16
1727330620000|2024-09-26 06:03:40|346.61|344.61|346.7|344.7|346.7|344.7|346.61|344.61|6
1727394620000|2024-09-26 23:50:20|352.9|350.9|352.94|350.94|352.94|350.94|352.9|350.9|6
1727330630000|2024-09-26 06:03:50|346.69|344.69|346.68|344.68|346.69|344.69|346.68|344.68|2
1727394630000|2024-09-26 23:50:30|352.95|350.95|352.95|350.95|352.95|350.95|352.95|350.95|1
1727330640000|2024-09-26 06:04:00|346.66|344.66|346.69|344.69|346.69|344.69|346.66|344.66|7
1727394640000|2024-09-26 23:50:40|353|351|353.13|351.13|353.2|351.2|353|351|13
1727330650000|2024-09-26 06:04:10|346.68|344.68|346.62|344.62|346.68|344.68|346.61|344.61|7
1727394650000|2024-09-26 23:50:50|353.14|351.14|353.19|351.19|353.19|351.19|353.14|351.14|11
1727330660000|2024-09-26 06:04:20|346.61|344.61|346.5|344.5|346.61|344.61|346.48|344.48|5
1727394660000|2024-09-26 23:51:00|353.18|351.18|353.2|351.2|353.2|351.2|353.18|351.18|8
1727330670000|2024-09-26 06:04:30|346.49|344.49|346.49|344.49|346.49|344.49|346.47|344.47|4
1727394670000|2024-09-26 23:51:10|353.21|351.21|353.09|351.09|353.21|351.21|353.09|351.09|13
1727330700000|2024-09-26 06:05:00|346.5|344.5|346.45|344.45|346.5|344.5|346.45|344.45|6
1727394680000|2024-09-26 23:51:20|353.1|351.1|353.1|351.1|353.16|351.16|353.1|351.1|9
1727330710000|2024-09-26 06:05:10|346.43|344.43|346.51|344.51|346.51|344.51|346.37|344.37|12
1727394690000|2024-09-26 23:51:30|353.11|351.11|353.14|351.14|353.15|351.15|353.11|351.11|7
1727330720000|2024-09-26 06:05:20|346.5|344.5|346.39|344.39|346.5|344.5|346.39|344.39|7
1727394700000|2024-09-26 23:51:40|353.09|351.09|353.12|351.12|353.12|351.12|353.06|351.06|10
1727330730000|2024-09-26 06:05:30|346.4|344.4|346.46|344.46|346.47|344.47|346.4|344.4|10
1727394710000|2024-09-26 23:51:50|353.13|351.13|353.12|351.12|353.13|351.13|353.1|351.1|11
1727330740000|2024-09-26 06:05:40|346.47|344.47|346.53|344.53|346.53|344.53|346.47|344.47|6
1727394720000|2024-09-26 23:52:00|353.11|351.11|353.11|351.11|353.13|351.13|353.1|351.1|14
1727330750000|2024-09-26 06:05:50|346.52|344.52|346.59|344.59|346.59|344.59|346.52|344.52|10
1727394730000|2024-09-26 23:52:10|353.1|351.1|353.04|351.04|353.1|351.1|353.04|351.04|11
1727330760000|2024-09-26 06:06:00|346.58|344.58|346.79|344.79|346.79|344.79|346.58|344.58|14
1727394740000|2024-09-26 23:52:20|353.02|351.02|353.02|351.02|353.03|351.03|353.02|351.02|3
1727330770000|2024-09-26 06:06:10|346.8|344.8|346.79|344.79|346.81|344.81|346.79|344.79|6
1727394750000|2024-09-26 23:52:30|353|351|352.96|350.96|353.01|351.01|352.96|350.96|10
1727330780000|2024-09-26 06:06:20|346.77|344.77|346.69|344.69|346.77|344.77|346.69|344.69|12
1727394760000|2024-09-26 23:52:40|352.89|350.89|352.95|350.95|352.95|350.95|352.89|350.89|13
1727330790000|2024-09-26 06:06:30|346.7|344.7|346.6|344.6|346.71|344.71|346.6|344.6|8
1727394770000|2024-09-26 23:52:50|352.94|350.94|352.92|350.92|352.95|350.95|352.92|350.92|5
1727330800000|2024-09-26 06:06:40|346.59|344.59|346.52|344.52|346.6|344.6|346.51|344.51|8
1727394780000|2024-09-26 23:53:00|352.89|350.89|352.85|350.85|352.91|350.91|352.85|350.85|8
1727330820000|2024-09-26 06:07:00|346.51|344.51|346.62|344.62|346.62|344.62|346.51|344.51|7
1727394790000|2024-09-26 23:53:10|352.79|350.79|352.81|350.81|352.81|350.81|352.78|350.78|7
1727330830000|2024-09-26 06:07:10|346.61|344.61|346.59|344.59|346.62|344.62|346.57|344.57|8
1727394800000|2024-09-26 23:53:20|352.83|350.83|352.83|350.83|352.83|350.83|352.83|350.83|1
1727330840000|2024-09-26 06:07:20|346.6|344.6|346.63|344.63|346.68|344.68|346.6|344.6|14
1727394810000|2024-09-26 23:53:30|352.81|350.81|352.76|350.76|352.81|350.81|352.76|350.76|8
1727330850000|2024-09-26 06:07:30|346.64|344.64|346.66|344.66|346.7|344.7|346.64|344.64|14
1727394820000|2024-09-26 23:53:40|352.77|350.77|352.73|350.73|352.77|350.77|352.73|350.73|5
1727330870000|2024-09-26 06:07:50|346.67|344.67|346.67|344.67|346.67|344.67|346.67|344.67|1
1727394830000|2024-09-26 23:53:50|352.74|350.74|352.79|350.79|352.82|350.82|352.74|350.74|11
1727330880000|2024-09-26 06:08:00|346.68|344.68|346.81|344.81|346.81|344.81|346.68|344.68|10
1727394840000|2024-09-26 23:54:00|352.78|350.78|352.74|350.74|352.8|350.8|352.74|350.74|11
1727330890000|2024-09-26 06:08:10|346.84|344.84|346.88|344.88|346.92|344.92|346.84|344.84|8
1727394850000|2024-09-26 23:54:10|352.73|350.73|352.69|350.69|352.74|350.74|352.68|350.68|12
1727330900000|2024-09-26 06:08:20|346.89|344.89|346.94|344.94|346.94|344.94|346.89|344.89|4
1727394860000|2024-09-26 23:54:20|352.7|350.7|352.91|350.91|352.91|350.91|352.7|350.7|11
1727330910000|2024-09-26 06:08:30|346.93|344.93|346.9|344.9|346.93|344.93|346.9|344.9|3
1727394870000|2024-09-26 23:54:30|352.9|350.9|352.92|350.92|352.92|350.92|352.9|350.9|5
1727330920000|2024-09-26 06:08:40|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|1
1727394880000|2024-09-26 23:54:40|352.91|350.91|352.87|350.87|352.91|350.91|352.85|350.85|7
1727330930000|2024-09-26 06:08:50|346.86|344.86|346.9|344.9|346.91|344.91|346.86|344.86|4
1727394890000|2024-09-26 23:54:50|352.88|350.88|352.89|350.89|352.89|350.89|352.88|350.88|2
1727330940000|2024-09-26 06:09:00|346.88|344.88|346.9|344.9|346.9|344.9|346.88|344.88|2
1727394900000|2024-09-26 23:55:00|352.9|350.9|353.05|351.05|353.05|351.05|352.87|350.87|14
1727330950000|2024-09-26 06:09:10|346.91|344.91|346.94|344.94|346.94|344.94|346.9|344.9|6
1727394910000|2024-09-26 23:55:10|353.04|351.04|353.06|351.06|353.08|351.08|353.04|351.04|15
1727330960000|2024-09-26 06:09:20|346.93|344.93|346.89|344.89|346.93|344.93|346.89|344.89|7
1727394920000|2024-09-26 23:55:20|353.01|351.01|353.01|351.01|353.01|351.01|353.01|351.01|1
1727330970000|2024-09-26 06:09:30|346.88|344.88|346.84|344.84|346.9|344.9|346.83|344.83|8
1727394930000|2024-09-26 23:55:30|352.99|350.99|352.88|350.88|353.01|351.01|352.87|350.87|12
1727330980000|2024-09-26 06:09:40|346.85|344.85|346.83|344.83|346.85|344.85|346.83|344.83|3
1727394940000|2024-09-26 23:55:40|352.9|350.9|352.95|350.95|352.95|350.95|352.89|350.89|10
1727330990000|2024-09-26 06:09:50|346.82|344.82|346.83|344.83|346.83|344.83|346.82|344.82|2
1727394950000|2024-09-26 23:55:50|352.94|350.94|352.95|350.95|352.95|350.95|352.93|350.93|10
1727331000000|2024-09-26 06:10:00|346.85|344.85|346.85|344.85|346.87|344.87|346.85|344.85|3
1727394960000|2024-09-26 23:56:00|352.94|350.94|352.94|350.94|353.03|351.03|352.94|350.94|11
1727331010000|2024-09-26 06:10:10|346.88|344.88|346.87|344.87|346.9|344.9|346.87|344.87|5
1727394970000|2024-09-26 23:56:10|352.95|350.95|352.95|350.95|352.95|350.95|352.94|350.94|5
1727331020000|2024-09-26 06:10:20|346.88|344.88|346.87|344.87|346.88|344.88|346.79|344.79|14
1727394980000|2024-09-26 23:56:20|352.96|350.96|353.15|351.15|353.15|351.15|352.95|350.95|9
1727331030000|2024-09-26 06:10:30|346.86|344.86|346.8|344.8|346.86|344.86|346.79|344.79|9
1727394990000|2024-09-26 23:56:30|353.14|351.14|353.14|351.14|353.19|351.19|353.13|351.13|16
1727331040000|2024-09-26 06:10:40|346.81|344.81|346.83|344.83|346.83|344.83|346.81|344.81|9
1727395000000|2024-09-26 23:56:40|353.15|351.15|353.15|351.15|353.16|351.16|353.14|351.14|8
1727331050000|2024-09-26 06:10:50|346.88|344.88|346.92|344.92|346.92|344.92|346.87|344.87|8
1727395010000|2024-09-26 23:56:50|353.17|351.17|353.24|351.24|353.25|351.25|353.17|351.17|7
1727331060000|2024-09-26 06:11:00|346.91|344.91|346.92|344.92|347|345|346.91|344.91|8
1727395020000|2024-09-26 23:57:00|353.25|351.25|353.25|351.25|353.25|351.25|353.25|351.25|1
1727331070000|2024-09-26 06:11:10|346.94|344.94|347|345|347.04|345.04|346.94|344.94|14
1727395030000|2024-09-26 23:57:10|353.24|351.24|353.23|351.23|353.24|351.24|353.22|351.22|6
1727331080000|2024-09-26 06:11:20|347.01|345.01|347.04|345.04|347.04|345.04|347.01|345.01|5
1727395040000|2024-09-26 23:57:20|353.22|351.22|353.23|351.23|353.23|351.23|353.22|351.22|14
1727331090000|2024-09-26 06:11:30|347.02|345.02|347.02|345.02|347.02|345.02|347.02|345.02|1
1727395050000|2024-09-26 23:57:30|353.22|351.22|352.89|350.89|353.25|351.25|352.89|350.89|13
1727331100000|2024-09-26 06:11:40|347.03|345.03|347.02|345.02|347.05|345.05|347.02|345.02|7
1727395070000|2024-09-26 23:57:50|352.88|350.88|352.66|350.66|352.88|350.88|352.66|350.66|5
1727331110000|2024-09-26 06:11:50|346.96|344.96|346.99|344.99|346.99|344.99|346.96|344.96|3
1727395080000|2024-09-26 23:58:00|352.67|350.67|352.66|350.66|352.69|350.69|352.65|350.65|11
1727331120000|2024-09-26 06:12:00|347|345|346.97|344.97|347.02|345.02|346.97|344.97|4
1727395090000|2024-09-26 23:58:10|352.65|350.65|352.6|350.6|352.66|350.66|352.6|350.6|15
1727331130000|2024-09-26 06:12:10|346.96|344.96|346.82|344.82|346.96|344.96|346.82|344.82|9
1727395100000|2024-09-26 23:58:20|352.57|350.57|352.6|350.6|352.6|350.6|352.57|350.57|4
1727331140000|2024-09-26 06:12:20|346.8|344.8|346.71|344.71|346.8|344.8|346.71|344.71|3
1727395110000|2024-09-26 23:58:30|352.61|350.61|352.83|350.83|352.84|350.84|352.61|350.61|9
1727331160000|2024-09-26 06:12:40|346.74|344.74|346.72|344.72|346.74|344.74|346.72|344.72|5
1727395120000|2024-09-26 23:58:40|352.85|350.85|352.87|350.87|352.92|350.92|352.85|350.85|11
1727331170000|2024-09-26 06:12:50|346.71|344.71|346.71|344.71|346.71|344.71|346.71|344.71|1
1727395130000|2024-09-26 23:58:50|352.88|350.88|352.91|350.91|352.91|350.91|352.86|350.86|12
1727331180000|2024-09-26 06:13:00|346.73|344.73|346.73|344.73|346.73|344.73|346.72|344.72|3
1727395140000|2024-09-26 23:59:00|352.9|350.9|352.9|350.9|352.93|350.93|352.89|350.89|13
1727331190000|2024-09-26 06:13:10|346.71|344.71|346.69|344.69|346.73|344.73|346.69|344.69|9
1727395150000|2024-09-26 23:59:10|352.91|350.91|352.91|350.91|352.93|350.93|352.89|350.89|10
1727331200000|2024-09-26 06:13:20|346.7|344.7|346.69|344.69|346.72|344.72|346.69|344.69|5
1727395160000|2024-09-26 23:59:20|352.9|350.9|352.88|350.88|352.9|350.9|352.86|350.86|11
1727331210000|2024-09-26 06:13:30|346.7|344.7|346.7|344.7|346.7|344.7|346.7|344.7|1
1727395170000|2024-09-26 23:59:30|352.89|350.89|352.88|350.88|352.89|350.89|352.88|350.88|2
1727331220000|2024-09-26 06:13:40|346.71|344.71|346.87|344.87|346.87|344.87|346.71|344.71|10
1727395180000|2024-09-26 23:59:40|352.89|350.89|352.87|350.87|352.89|350.89|352.84|350.84|9
1727331230000|2024-09-26 06:13:50|346.88|344.88|346.86|344.86|346.88|344.88|346.85|344.85|7
1727395190000|2024-09-26 23:59:50|352.88|350.88|352.88|350.88|352.9|350.9|352.87|350.87|13
1727331240000|2024-09-26 06:14:00|346.88|344.88|346.87|344.87|346.88|344.88|346.87|344.87|2
1727331250000|2024-09-26 06:14:10|346.85|344.85|346.83|344.83|346.85|344.85|346.83|344.83|2
1727331260000|2024-09-26 06:14:20|346.85|344.85|347.06|345.06|347.07|345.07|346.85|344.85|7
1727331270000|2024-09-26 06:14:30|347.05|345.05|347.04|345.04|347.06|345.06|347.03|345.03|8
1727331280000|2024-09-26 06:14:40|347.07|345.07|346.95|344.95|347.07|345.07|346.9|344.9|12
1727331290000|2024-09-26 06:14:50|346.98|344.98|346.98|344.98|346.98|344.98|346.94|344.94|7
1727331300000|2024-09-26 06:15:00|346.99|344.99|347|345|347.02|345.02|346.98|344.98|6
1727331310000|2024-09-26 06:15:10|347.01|345.01|346.95|344.95|347.05|345.05|346.95|344.95|12
1727331340000|2024-09-26 06:15:40|346.97|344.97|346.95|344.95|346.97|344.97|346.95|344.95|3
1727331370000|2024-09-26 06:16:10|346.9|344.9|346.9|344.9|346.9|344.9|346.9|344.9|1
1727331400000|2024-09-26 06:16:40|346.95|344.95|346.91|344.91|346.95|344.95|346.88|344.88|3
1727331410000|2024-09-26 06:16:50|346.93|344.93|346.93|344.93|346.93|344.93|346.93|344.93|1
1727331420000|2024-09-26 06:17:00|346.95|344.95|346.95|344.95|346.95|344.95|346.95|344.95|1
1727331430000|2024-09-26 06:17:10|346.99|344.99|346.93|344.93|346.99|344.99|346.93|344.93|5
1727331440000|2024-09-26 06:17:20|346.95|344.95|346.95|344.95|346.95|344.95|346.95|344.95|1
1727331450000|2024-09-26 06:17:30|346.93|344.93|346.93|344.93|346.93|344.93|346.88|344.88|3
1727331460000|2024-09-26 06:17:40|346.95|344.95|346.98|344.98|347.01|345.01|346.9|344.9|13
1727331470000|2024-09-26 06:17:50|346.97|344.97|346.95|344.95|346.97|344.97|346.95|344.95|3
1727331480000|2024-09-26 06:18:00|346.96|344.96|346.95|344.95|346.97|344.97|346.95|344.95|9
1727331500000|2024-09-26 06:18:20|346.98|344.98|346.98|344.98|346.98|344.98|346.98|344.98|1
1727331510000|2024-09-26 06:18:30|346.97|344.97|346.96|344.96|346.98|344.98|346.95|344.95|11
1727331520000|2024-09-26 06:18:40|346.95|344.95|346.97|344.97|346.99|344.99|346.95|344.95|9
1727331530000|2024-09-26 06:18:50|346.96|344.96|346.96|344.96|346.97|344.97|346.96|344.96|5
1727331540000|2024-09-26 06:19:00|346.97|344.97|347.03|345.03|347.03|345.03|346.96|344.96|12
1727331550000|2024-09-26 06:19:10|347.04|345.04|347.24|345.24|347.25|345.25|347.02|345.02|11
1727331560000|2024-09-26 06:19:20|347.22|345.22|347.23|345.23|347.23|345.23|347.22|345.22|2
1727331570000|2024-09-26 06:19:30|347.22|345.22|347.25|345.25|347.25|345.25|347.22|345.22|6
1727331580000|2024-09-26 06:19:40|347.24|345.24|347.27|345.27|347.28|345.28|347.24|345.24|10
1727331590000|2024-09-26 06:19:50|347.29|345.29|347.23|345.23|347.29|345.29|347.23|345.23|6
1727331600000|2024-09-26 06:20:00|347.24|345.24|347.23|345.23|347.24|345.24|347.23|345.23|2
1727331620000|2024-09-26 06:20:20|347.26|345.26|347.25|345.25|347.26|345.26|347.25|345.25|4
1727331630000|2024-09-26 06:20:30|347.24|345.24|347.23|345.23|347.24|345.24|347.18|345.18|6
1727331650000|2024-09-26 06:20:50|347.25|345.25|347.35|345.35|347.36|345.36|347.25|345.25|7
1727331660000|2024-09-26 06:21:00|347.34|345.34|347.25|345.25|347.34|345.34|347.24|345.24|9
1727331670000|2024-09-26 06:21:10|347.26|345.26|347.3|345.3|347.36|345.36|347.25|345.25|16
1727331680000|2024-09-26 06:21:20|347.31|345.31|347.23|345.23|347.31|345.31|347.23|345.23|7
1727331690000|2024-09-26 06:21:30|347.22|345.22|347.21|345.21|347.23|345.23|347.21|345.21|3
1727331720000|2024-09-26 06:22:00|347.23|345.23|347.23|345.23|347.23|345.23|347.23|345.23|1
1727331740000|2024-09-26 06:22:20|347.22|345.22|347.22|345.22|347.22|345.22|347.22|345.22|1
1727331750000|2024-09-26 06:22:30|347.2|345.2|347.2|345.2|347.2|345.2|347.2|345.2|1
1727331770000|2024-09-26 06:22:50|347.23|345.23|347.23|345.23|347.23|345.23|347.23|345.23|1
1727331790000|2024-09-26 06:23:10|347.25|345.25|347.35|345.35|347.36|345.36|347.25|345.25|11
1727331800000|2024-09-26 06:23:20|347.34|345.34|347.27|345.27|347.34|345.34|347.27|345.27|16
1727331810000|2024-09-26 06:23:30|347.26|345.26|347.25|345.25|347.27|345.27|347.23|345.23|15
1727331820000|2024-09-26 06:23:40|347.24|345.24|347.25|345.25|347.25|345.25|347.24|345.24|6
1727331830000|2024-09-26 06:23:50|347.26|345.26|347.24|345.24|347.26|345.26|347.24|345.24|15
1727331840000|2024-09-26 06:24:00|347.25|345.25|347.25|345.25|347.26|345.26|347.24|345.24|11
1727331850000|2024-09-26 06:24:10|347.24|345.24|347.24|345.24|347.25|345.25|347.24|345.24|9
1727331860000|2024-09-26 06:24:20|347.25|345.25|347.25|345.25|347.25|345.25|347.24|345.24|7
1727331870000|2024-09-26 06:24:30|347.24|345.24|347.22|345.22|347.24|345.24|347.22|345.22|3
1727331880000|2024-09-26 06:24:40|347.19|345.19|346.9|344.9|347.23|345.23|346.9|344.9|6
1727331890000|2024-09-26 06:24:50|346.88|344.88|346.91|344.91|346.92|344.92|346.88|344.88|9
1727331910000|2024-09-26 06:25:10|346.92|344.92|347.05|345.05|347.05|345.05|346.92|344.92|12
1727331920000|2024-09-26 06:25:20|347.04|345.04|347.05|345.05|347.07|345.07|347.04|345.04|10
1727331930000|2024-09-26 06:25:30|347.06|345.06|347.05|345.05|347.06|345.06|347.05|345.05|2
1727331940000|2024-09-26 06:25:40|347.06|345.06|347.19|345.19|347.19|345.19|347.05|345.05|10
1727331950000|2024-09-26 06:25:50|347.2|345.2|347.23|345.23|347.26|345.26|347.2|345.2|14
1727331960000|2024-09-26 06:26:00|347.24|345.24|347.27|345.27|347.27|345.27|347.24|345.24|5
1727331970000|2024-09-26 06:26:10|347.28|345.28|347.33|345.33|347.33|345.33|347.28|345.28|6
1727331980000|2024-09-26 06:26:20|347.34|345.34|347.46|345.46|347.46|345.46|347.34|345.34|14
1727331990000|2024-09-26 06:26:30|347.44|345.44|347.45|345.45|347.46|345.46|347.44|345.44|14
1727332000000|2024-09-26 06:26:40|347.46|345.46|347.46|345.46|347.46|345.46|347.45|345.45|5
1727332010000|2024-09-26 06:26:50|347.47|345.47|347.46|345.46|347.51|345.51|347.46|345.46|8
1727332020000|2024-09-26 06:27:00|347.47|345.47|347.52|345.52|347.52|345.52|347.47|345.47|4
1727332040000|2024-09-26 06:27:20|347.46|345.46|347.46|345.46|347.48|345.48|347.46|345.46|5
1727332050000|2024-09-26 06:27:30|347.48|345.48|347.51|345.51|347.54|345.54|347.48|345.48|6
1727332060000|2024-09-26 06:27:40|347.52|345.52|347.45|345.45|347.53|345.53|347.45|345.45|11
1727332070000|2024-09-26 06:27:50|347.46|345.46|347.43|345.43|347.46|345.46|347.43|345.43|3
1727332080000|2024-09-26 06:28:00|347.41|345.41|347.4|345.4|347.41|345.41|347.36|345.36|10
1727332090000|2024-09-26 06:28:10|347.39|345.39|347.41|345.41|347.45|345.45|347.39|345.39|8
1727332100000|2024-09-26 06:28:20|347.42|345.42|347.39|345.39|347.42|345.42|347.39|345.39|8
1727332110000|2024-09-26 06:28:30|347.4|345.4|347.31|345.31|347.4|345.4|347.29|345.29|8
1727332120000|2024-09-26 06:28:40|347.32|345.32|347.17|345.17|347.34|345.34|347.16|345.16|13
1727332130000|2024-09-26 06:28:50|347.18|345.18|347.21|345.21|347.22|345.22|347.17|345.17|14
1727332140000|2024-09-26 06:29:00|347.19|345.19|347.18|345.18|347.23|345.23|347.16|345.16|17
1727332150000|2024-09-26 06:29:10|347.19|345.19|347.17|345.17|347.22|345.22|347.16|345.16|13
1727332160000|2024-09-26 06:29:20|347.16|345.16|347.28|345.28|347.37|345.37|347.16|345.16|21
1727332170000|2024-09-26 06:29:30|347.29|345.29|347.29|345.29|347.3|345.3|347.27|345.27|15
1727332180000|2024-09-26 06:29:40|347.3|345.3|347.3|345.3|347.3|345.3|347.26|345.26|13
1727332190000|2024-09-26 06:29:50|347.29|345.29|347.35|345.35|347.38|345.38|347.29|345.29|16
1727332200000|2024-09-26 06:30:00|347.36|345.36|347.34|345.34|347.39|345.39|347.31|345.31|22
1727332210000|2024-09-26 06:30:10|347.32|345.32|347.32|345.32|347.34|345.34|347.3|345.3|15
1727332220000|2024-09-26 06:30:20|347.31|345.31|347.28|345.28|347.31|345.31|347.28|345.28|8
1727332230000|2024-09-26 06:30:30|347.29|345.29|347.7|345.7|347.7|345.7|347.28|345.28|15
1727332240000|2024-09-26 06:30:40|347.69|345.69|347.75|345.75|347.75|345.75|347.69|345.69|13
1727332250000|2024-09-26 06:30:50|347.73|345.73|347.65|345.65|347.73|345.73|347.62|345.62|11
1727332260000|2024-09-26 06:31:00|347.63|345.63|347.62|345.62|347.66|345.66|347.6|345.6|15
1727332270000|2024-09-26 06:31:10|347.61|345.61|347.61|345.61|347.67|345.67|347.61|345.61|15
1727332280000|2024-09-26 06:31:20|347.62|345.62|347.53|345.53|347.66|345.66|347.48|345.48|17
1727332290000|2024-09-26 06:31:30|347.52|345.52|347.51|345.51|347.53|345.53|347.5|345.5|10
1727332300000|2024-09-26 06:31:40|347.5|345.5|347.52|345.52|347.54|345.54|347.5|345.5|13
1727332310000|2024-09-26 06:31:50|347.49|345.49|347.5|345.5|347.54|345.54|347.48|345.48|8
1727332320000|2024-09-26 06:32:00|347.49|345.49|347.33|345.33|347.49|345.49|347.29|345.29|15
1727332330000|2024-09-26 06:32:10|347.25|345.25|347.23|345.23|347.25|345.25|347.16|345.16|14
1727332340000|2024-09-26 06:32:20|347.24|345.24|347.3|345.3|347.33|345.33|347.24|345.24|16
1727332350000|2024-09-26 06:32:30|347.31|345.31|347.36|345.36|347.37|345.37|347.31|345.31|9
1727332360000|2024-09-26 06:32:40|347.35|345.35|347.36|345.36|347.38|345.38|347.35|345.35|10
1727332370000|2024-09-26 06:32:50|347.31|345.31|347.41|345.41|347.42|345.42|347.31|345.31|7
1727332380000|2024-09-26 06:33:00|347.4|345.4|347.42|345.42|347.42|345.42|347.4|345.4|4
1727332390000|2024-09-26 06:33:10|347.4|345.4|347.43|345.43|347.43|345.43|347.4|345.4|2
1727332410000|2024-09-26 06:33:30|347.44|345.44|347.43|345.43|347.44|345.44|347.43|345.43|2
1727332420000|2024-09-26 06:33:40|347.44|345.44|347.42|345.42|347.44|345.44|347.42|345.42|3
1727332440000|2024-09-26 06:34:00|347.43|345.43|347.55|345.55|347.55|345.55|347.43|345.43|5
1727332450000|2024-09-26 06:34:10|347.56|345.56|347.6|345.6|347.6|345.6|347.55|345.55|4
1727332460000|2024-09-26 06:34:20|347.58|345.58|347.57|345.57|347.59|345.59|347.57|345.57|4
1727332470000|2024-09-26 06:34:30|347.59|345.59|347.81|345.81|347.81|345.81|347.59|345.59|4
1727332480000|2024-09-26 06:34:40|347.82|345.82|347.85|345.85|347.88|345.88|347.82|345.82|14
1727332490000|2024-09-26 06:34:50|347.87|345.87|347.85|345.85|347.88|345.88|347.85|345.85|5
1727332500000|2024-09-26 06:35:00|347.86|345.86|347.87|345.87|347.87|345.87|347.85|345.85|4
1727332510000|2024-09-26 06:35:10|347.88|345.88|347.85|345.85|347.88|345.88|347.85|345.85|2
1727332530000|2024-09-26 06:35:30|347.86|345.86|347.85|345.85|347.87|345.87|347.85|345.85|8
1727332540000|2024-09-26 06:35:40|347.86|345.86|347.86|345.86|347.86|345.86|347.85|345.85|3
1727332550000|2024-09-26 06:35:50|347.88|345.88|347.88|345.88|347.91|345.91|347.87|345.87|7
1727332560000|2024-09-26 06:36:00|347.89|345.89|347.94|345.94|347.94|345.94|347.85|345.85|13
1727332570000|2024-09-26 06:36:10|347.95|345.95|348.12|346.12|348.12|346.12|347.95|345.95|4
1727332580000|2024-09-26 06:36:20|348.13|346.13|348.12|346.12|348.14|346.14|348.12|346.12|3
1727332590000|2024-09-26 06:36:30|348.08|346.08|348.15|346.15|348.15|346.15|348.08|346.08|6
1727332600000|2024-09-26 06:36:40|348.14|346.14|348.16|346.16|348.16|346.16|348.09|346.09|9
1727332610000|2024-09-26 06:36:50|348.19|346.19|348.14|346.14|348.19|346.19|348.14|346.14|6
1727332620000|2024-09-26 06:37:00|348.16|346.16|348.17|346.17|348.2|346.2|348.16|346.16|5
1727332630000|2024-09-26 06:37:10|348.16|346.16|348.02|346.02|348.16|346.16|348.01|346.01|8
1727332640000|2024-09-26 06:37:20|348.04|346.04|348.12|346.12|348.13|346.13|348.04|346.04|7
1727332650000|2024-09-26 06:37:30|348.14|346.14|348.19|346.19|348.19|346.19|348.14|346.14|9
1727332660000|2024-09-26 06:37:40|348.2|346.2|348.24|346.24|348.24|346.24|348.2|346.2|3
1727332670000|2024-09-26 06:37:50|348.28|346.28|348.28|346.28|348.28|346.28|348.28|346.28|1
1727332680000|2024-09-26 06:38:00|348.3|346.3|348.33|346.33|348.33|346.33|348.3|346.3|3
1727332690000|2024-09-26 06:38:10|348.32|346.32|348.33|346.33|348.33|346.33|348.28|346.28|9
1727332700000|2024-09-26 06:38:20|348.34|346.34|348.38|346.38|348.38|346.38|348.33|346.33|5
1727332710000|2024-09-26 06:38:30|348.37|346.37|348.58|346.58|348.58|346.58|348.36|346.36|9
1727332720000|2024-09-26 06:38:40|348.62|346.62|348.77|346.77|348.77|346.77|348.62|346.62|6
1727332730000|2024-09-26 06:38:50|348.78|346.78|348.8|346.8|348.81|346.81|348.78|346.78|10
1727332740000|2024-09-26 06:39:00|348.79|346.79|348.85|346.85|348.85|346.85|348.79|346.79|8
1727332750000|2024-09-26 06:39:10|348.87|346.87|348.86|346.86|348.87|346.87|348.85|346.85|6
1727332770000|2024-09-26 06:39:30|348.87|346.87|348.87|346.87|348.88|346.88|348.87|346.87|3
1727332780000|2024-09-26 06:39:40|348.84|346.84|348.52|346.52|348.84|346.84|348.52|346.52|7
1727332790000|2024-09-26 06:39:50|348.51|346.51|348.43|346.43|348.51|346.51|348.41|346.41|12
1727332800000|2024-09-26 06:40:00|348.44|346.44|348.51|346.51|348.53|346.53|348.44|346.44|6
1727332810000|2024-09-26 06:40:10|348.5|346.5|348.39|346.39|348.52|346.52|348.39|346.39|14
1727332820000|2024-09-26 06:40:20|348.4|346.4|348.39|346.39|348.41|346.41|348.39|346.39|12
1727332830000|2024-09-26 06:40:30|348.4|346.4|348.4|346.4|348.41|346.41|348.37|346.37|14
1727332840000|2024-09-26 06:40:40|348.41|346.41|348.31|346.31|348.43|346.43|348.28|346.28|15
1727332850000|2024-09-26 06:40:50|348.29|346.29|348.29|346.29|348.31|346.31|348.28|346.28|9
1727332860000|2024-09-26 06:41:00|348.28|346.28|348.38|346.38|348.38|346.38|348.22|346.22|14
1727332870000|2024-09-26 06:41:10|348.39|346.39|348.43|346.43|348.43|346.43|348.34|346.34|12
1727332880000|2024-09-26 06:41:20|348.42|346.42|348.42|346.42|348.45|346.45|348.4|346.4|18
1727332890000|2024-09-26 06:41:30|348.44|346.44|348.3|346.3|348.44|346.44|348.25|346.25|9
1727332900000|2024-09-26 06:41:40|348.29|346.29|348.28|346.28|348.3|346.3|348.19|346.19|15
1727332910000|2024-09-26 06:41:50|348.27|346.27|348.28|346.28|348.29|346.29|348.27|346.27|6
1727332920000|2024-09-26 06:42:00|348.27|346.27|348.2|346.2|348.27|346.27|348.2|346.2|8
1727332930000|2024-09-26 06:42:10|348.22|346.22|348.22|346.22|348.23|346.23|348.22|346.22|3
1727332940000|2024-09-26 06:42:20|348.21|346.21|348.11|346.11|348.21|346.21|348.11|346.11|11
1727332950000|2024-09-26 06:42:30|348.1|346.1|348.09|346.09|348.1|346.1|348.07|346.07|8
1727332960000|2024-09-26 06:42:40|348.11|346.11|348.1|346.1|348.11|346.11|348.1|346.1|2
1727332970000|2024-09-26 06:42:50|348.09|346.09|348.11|346.11|348.11|346.11|348.07|346.07|6
1727332980000|2024-09-26 06:43:00|348.15|346.15|348.13|346.13|348.16|346.16|348.08|346.08|18
1727332990000|2024-09-26 06:43:10|348.11|346.11|348.09|346.09|348.12|346.12|348.09|346.09|7
1727333000000|2024-09-26 06:43:20|348.1|346.1|348.06|346.06|348.1|346.1|348.04|346.04|7
1727333010000|2024-09-26 06:43:30|348.05|346.05|348.04|346.04|348.06|346.06|348.04|346.04|4
1727333020000|2024-09-26 06:43:40|348.03|346.03|348.05|346.05|348.07|346.07|348.03|346.03|9
1727333030000|2024-09-26 06:43:50|348.04|346.04|348.06|346.06|348.06|346.06|348.04|346.04|5
1727333040000|2024-09-26 06:44:00|348.09|346.09|348.38|346.38|348.39|346.39|348.09|346.09|11
1727333050000|2024-09-26 06:44:10|348.39|346.39|348.64|346.64|348.64|346.64|348.39|346.39|15
1727333060000|2024-09-26 06:44:20|348.65|346.65|348.65|346.65|348.68|346.68|348.59|346.59|16
1727333070000|2024-09-26 06:44:30|348.64|346.64|348.78|346.78|348.78|346.78|348.61|346.61|16
1727333080000|2024-09-26 06:44:40|348.77|346.77|348.61|346.61|348.78|346.78|348.61|346.61|9
1727333090000|2024-09-26 06:44:50|348.62|346.62|348.61|346.61|348.64|346.64|348.56|346.56|16
1727333100000|2024-09-26 06:45:00|348.62|346.62|348.79|346.79|348.79|346.79|348.62|346.62|8
1727333110000|2024-09-26 06:45:10|348.77|346.77|348.77|346.77|348.84|346.84|348.77|346.77|10
1727333120000|2024-09-26 06:45:20|348.75|346.75|348.72|346.72|348.75|346.75|348.7|346.7|6
1727333130000|2024-09-26 06:45:30|348.73|346.73|348.62|346.62|348.74|346.74|348.6|346.6|10
1727333140000|2024-09-26 06:45:40|348.64|346.64|348.72|346.72|348.74|346.74|348.64|346.64|11
1727333150000|2024-09-26 06:45:50|348.71|346.71|348.72|346.72|348.72|346.72|348.68|346.68|8
1727333160000|2024-09-26 06:46:00|348.74|346.74|348.76|346.76|348.76|346.76|348.71|346.71|6
1727333170000|2024-09-26 06:46:10|348.75|346.75|348.76|346.76|348.76|346.76|348.74|346.74|3
1727333180000|2024-09-26 06:46:20|348.77|346.77|348.79|346.79|348.8|346.8|348.77|346.77|3
1727333190000|2024-09-26 06:46:30|348.78|346.78|348.76|346.76|348.78|346.78|348.76|346.76|3
1727333200000|2024-09-26 06:46:40|348.75|346.75|348.74|346.74|348.75|346.75|348.74|346.74|2
1727333210000|2024-09-26 06:46:50|348.73|346.73|348.73|346.73|348.73|346.73|348.73|346.73|1
1727333220000|2024-09-26 06:47:00|348.76|346.76|348.76|346.76|348.76|346.76|348.75|346.75|3
1727333250000|2024-09-26 06:47:30|348.69|346.69|348.69|346.69|348.69|346.69|348.69|346.69|1
1727333260000|2024-09-26 06:47:40|348.62|346.62|348.69|346.69|348.69|346.69|348.62|346.62|9
1727333270000|2024-09-26 06:47:50|348.7|346.7|348.62|346.62|348.7|346.7|348.61|346.61|7
1727333280000|2024-09-26 06:48:00|348.64|346.64|348.66|346.66|348.66|346.66|348.64|346.64|3
1727333290000|2024-09-26 06:48:10|348.65|346.65|348.62|346.62|348.65|346.65|348.62|346.62|2
1727333300000|2024-09-26 06:48:20|348.63|346.63|348.66|346.66|348.66|346.66|348.63|346.63|3
1727333310000|2024-09-26 06:48:30|348.67|346.67|348.83|346.83|348.83|346.83|348.67|346.67|7
1727333320000|2024-09-26 06:48:40|348.95|346.95|348.96|346.96|348.97|346.97|348.91|346.91|9
1727333330000|2024-09-26 06:48:50|348.95|346.95|348.79|346.79|348.96|346.96|348.79|346.79|9
1727333340000|2024-09-26 06:49:00|348.8|346.8|348.78|346.78|348.92|346.92|348.78|346.78|19
1727333350000|2024-09-26 06:49:10|348.77|346.77|348.73|346.73|348.77|346.77|348.73|346.73|7
1727333360000|2024-09-26 06:49:20|348.72|346.72|348.74|346.74|348.77|346.77|348.72|346.72|5
1727333370000|2024-09-26 06:49:30|348.77|346.77|348.71|346.71|348.77|346.77|348.71|346.71|7
1727333380000|2024-09-26 06:49:40|348.75|346.75|348.56|346.56|348.75|346.75|348.56|346.56|7
1727333390000|2024-09-26 06:49:50|348.62|346.62|348.68|346.68|348.68|346.68|348.62|346.62|3
1727333400000|2024-09-26 06:50:00|348.69|346.69|348.83|346.83|348.96|346.96|348.69|346.69|18
1727333410000|2024-09-26 06:50:10|348.82|346.82|348.99|346.99|349|347|348.64|346.64|20
1727333420000|2024-09-26 06:50:20|349.03|347.03|349.11|347.11|349.18|347.18|349.03|347.03|21
1727333430000|2024-09-26 06:50:30|349.1|347.1|349.11|347.11|349.11|347.11|349.08|347.08|5
1727333440000|2024-09-26 06:50:40|349.13|347.13|349.11|347.11|349.14|347.14|349.11|347.11|9
1727333450000|2024-09-26 06:50:50|349.1|347.1|349.11|347.11|349.11|347.11|349.1|347.1|2
1727333460000|2024-09-26 06:51:00|349.18|347.18|349.26|347.26|349.26|347.26|349.18|347.18|7
1727333470000|2024-09-26 06:51:10|349.27|347.27|349.17|347.17|349.27|347.27|349.14|347.14|22
1727333480000|2024-09-26 06:51:20|349.18|347.18|349.23|347.23|349.23|347.23|349.15|347.15|12
1727333490000|2024-09-26 06:51:30|349.28|347.28|349.23|347.23|349.28|347.28|349.18|347.18|15
1727333500000|2024-09-26 06:51:40|349.22|347.22|349.23|347.23|349.24|347.24|349.17|347.17|15
1727333510000|2024-09-26 06:51:50|349.24|347.24|349.23|347.23|349.28|347.28|349.22|347.22|12
1727333520000|2024-09-26 06:52:00|349.25|347.25|349.37|347.37|349.42|347.42|349.25|347.25|17
1727333530000|2024-09-26 06:52:10|349.38|347.38|349.16|347.16|349.38|347.38|349.16|347.16|7
1727333540000|2024-09-26 06:52:20|349.14|347.14|349.17|347.17|349.17|347.17|349.13|347.13|9
1727333550000|2024-09-26 06:52:30|349.15|347.15|349.15|347.15|349.17|347.17|349.15|347.15|4
1727333560000|2024-09-26 06:52:40|349.16|347.16|349.17|347.17|349.17|347.17|349.15|347.15|8
1727333570000|2024-09-26 06:52:50|349.16|347.16|349.17|347.17|349.17|347.17|349.16|347.16|8
1727333580000|2024-09-26 06:53:00|349.16|347.16|349.11|347.11|349.17|347.17|349.08|347.08|17
1727333590000|2024-09-26 06:53:10|349.12|347.12|349.17|347.17|349.17|347.17|349.12|347.12|10
1727333600000|2024-09-26 06:53:20|349.18|347.18|349.12|347.12|349.19|347.19|349.08|347.08|15
1727333610000|2024-09-26 06:53:30|349.13|347.13|349.22|347.22|349.23|347.23|349.13|347.13|10
1727333620000|2024-09-26 06:53:40|349.23|347.23|349.29|347.29|349.29|347.29|349.17|347.17|13
1727333630000|2024-09-26 06:53:50|349.3|347.3|349.33|347.33|349.35|347.35|349.29|347.29|13
1727333640000|2024-09-26 06:54:00|349.34|347.34|349.37|347.37|349.37|347.37|349.33|347.33|11
1727333650000|2024-09-26 06:54:10|349.36|347.36|349.32|347.32|349.36|347.36|349.32|347.32|8
1727333660000|2024-09-26 06:54:20|349.34|347.34|349.32|347.32|349.34|347.34|349.32|347.32|9
1727333670000|2024-09-26 06:54:30|349.3|347.3|349.04|347.04|349.3|347.3|349.04|347.04|10
1727333680000|2024-09-26 06:54:40|349.03|347.03|348.89|346.89|349.09|347.09|348.89|346.89|12
1727333690000|2024-09-26 06:54:50|348.88|346.88|348.81|346.81|348.89|346.89|348.72|346.72|20
1727333700000|2024-09-26 06:55:00|348.8|346.8|348.84|346.84|348.88|346.88|348.78|346.78|13
1727333710000|2024-09-26 06:55:10|348.83|346.83|348.89|346.89|348.91|346.91|348.83|346.83|14
1727333720000|2024-09-26 06:55:20|348.9|346.9|348.92|346.92|348.93|346.93|348.86|346.86|15
1727333730000|2024-09-26 06:55:30|348.93|346.93|348.92|346.92|348.93|346.93|348.88|346.88|14
1727333740000|2024-09-26 06:55:40|348.93|346.93|348.92|346.92|348.93|346.93|348.88|346.88|9
1727333750000|2024-09-26 06:55:50|348.91|346.91|348.91|346.91|348.93|346.93|348.86|346.86|12
1727333760000|2024-09-26 06:56:00|348.92|346.92|348.79|346.79|348.94|346.94|348.79|346.79|10
1727333770000|2024-09-26 06:56:10|348.77|346.77|348.65|346.65|348.78|346.78|348.63|346.63|12
1727333780000|2024-09-26 06:56:20|348.64|346.64|348.62|346.62|348.64|346.64|348.59|346.59|8
1727333790000|2024-09-26 06:56:30|348.63|346.63|348.71|346.71|348.72|346.72|348.63|346.63|12
1727333800000|2024-09-26 06:56:40|348.69|346.69|348.69|346.69|348.69|346.69|348.69|346.69|1
1727333810000|2024-09-26 06:56:50|348.68|346.68|348.63|346.63|348.68|346.68|348.62|346.62|8
1727333820000|2024-09-26 06:57:00|348.62|346.62|348.66|346.66|348.66|346.66|348.61|346.61|7
1727333830000|2024-09-26 06:57:10|348.65|346.65|348.64|346.64|348.65|346.65|348.61|346.61|9
1727333840000|2024-09-26 06:57:20|348.66|346.66|348.64|346.64|348.7|346.7|348.59|346.59|23
1727333850000|2024-09-26 06:57:30|348.66|346.66|348.62|346.62|348.66|346.66|348.62|346.62|5
1727333860000|2024-09-26 06:57:40|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|1
1727333870000|2024-09-26 06:57:50|348.67|346.67|348.57|346.57|348.67|346.67|348.57|346.57|10
1727333880000|2024-09-26 06:58:00|348.61|346.61|348.69|346.69|348.7|346.7|348.61|346.61|7
1727333890000|2024-09-26 06:58:10|348.7|346.7|348.62|346.62|348.7|346.7|348.62|346.62|9
1727333900000|2024-09-26 06:58:20|348.63|346.63|348.62|346.62|348.64|346.64|348.59|346.59|9
1727333910000|2024-09-26 06:58:30|348.63|346.63|348.68|346.68|348.69|346.69|348.62|346.62|11
1727333920000|2024-09-26 06:58:40|348.66|346.66|348.67|346.67|348.67|346.67|348.66|346.66|2
1727333930000|2024-09-26 06:58:50|348.68|346.68|348.66|346.66|348.68|346.68|348.66|346.66|5
1727333940000|2024-09-26 06:59:00|348.67|346.67|348.72|346.72|348.73|346.73|348.66|346.66|8
1727333950000|2024-09-26 06:59:10|348.7|346.7|348.71|346.71|348.72|346.72|348.7|346.7|6
1727333960000|2024-09-26 06:59:20|348.78|346.78|348.77|346.77|348.78|346.78|348.75|346.75|5
1727333970000|2024-09-26 06:59:30|348.79|346.79|348.76|346.76|348.79|346.79|348.76|346.76|3
1727333980000|2024-09-26 06:59:40|348.77|346.77|348.86|346.86|348.89|346.89|348.77|346.77|12
1727333990000|2024-09-26 06:59:50|348.85|346.85|348.86|346.86|348.86|346.86|348.85|346.85|2
1727334000000|2024-09-26 07:00:00|348.87|346.87|348.96|346.96|348.98|346.98|348.87|346.87|10
1727334980000|2024-09-26 07:16:20|349.64|347.64|349.67|347.67|349.67|347.67|349.64|347.64|3
1727334990000|2024-09-26 07:16:30|349.68|347.68|349.61|347.61|349.68|347.68|349.61|347.61|10
1727335000000|2024-09-26 07:16:40|349.63|347.63|349.67|347.67|349.68|347.68|349.63|347.63|10
1727335010000|2024-09-26 07:16:50|349.66|347.66|349.64|347.64|349.66|347.66|349.63|347.63|5
1727335020000|2024-09-26 07:17:00|349.63|347.63|349.62|347.62|349.64|347.64|349.62|347.62|8
1727335030000|2024-09-26 07:17:10|349.63|347.63|349.67|347.67|349.68|347.68|349.62|347.62|11
1727335040000|2024-09-26 07:17:20|349.68|347.68|349.74|347.74|349.74|347.74|349.67|347.67|12
1727335050000|2024-09-26 07:17:30|349.73|347.73|349.66|347.66|349.73|347.73|349.66|347.66|6
1727335070000|2024-09-26 07:17:50|349.67|347.67|349.67|347.67|349.67|347.67|349.66|347.66|3
1727335080000|2024-09-26 07:18:00|349.73|347.73|349.71|347.71|349.73|347.73|349.69|347.69|8
1727335090000|2024-09-26 07:18:10|349.72|347.72|349.71|347.71|349.72|347.72|349.71|347.71|2
1727335100000|2024-09-26 07:18:20|349.68|347.68|349.37|347.37|349.68|347.68|349.37|347.37|11
1727335110000|2024-09-26 07:18:30|349.36|347.36|349.33|347.33|349.38|347.38|349.33|347.33|15
1727335120000|2024-09-26 07:18:40|349.34|347.34|349.35|347.35|349.37|347.37|349.33|347.33|8
1727335130000|2024-09-26 07:18:50|349.36|347.36|349.32|347.32|349.37|347.37|349.32|347.32|9
1727335140000|2024-09-26 07:19:00|349.33|347.33|349.3|347.3|349.33|347.33|349.3|347.3|9
1727335150000|2024-09-26 07:19:10|349.31|347.31|349.3|347.3|349.31|347.31|349.3|347.3|4
1727335160000|2024-09-26 07:19:20|349.31|347.31|349.31|347.31|349.33|347.33|349.3|347.3|11
1727335170000|2024-09-26 07:19:30|349.3|347.3|349.38|347.38|349.39|347.39|349.21|347.21|18
1727335180000|2024-09-26 07:19:40|349.37|347.37|349.38|347.38|349.38|347.38|349.37|347.37|10
1727335190000|2024-09-26 07:19:50|349.39|347.39|349.52|347.52|349.57|347.57|349.38|347.38|13
1727335200000|2024-09-26 07:20:00|349.47|347.47|349.41|347.41|349.48|347.48|349.4|347.4|10
1727335210000|2024-09-26 07:20:10|349.42|347.42|349.52|347.52|349.54|347.54|349.39|347.39|20
1727335220000|2024-09-26 07:20:20|349.53|347.53|349.48|347.48|349.54|347.54|349.48|347.48|9
1727335230000|2024-09-26 07:20:30|349.49|347.49|349.58|347.58|349.58|347.58|349.49|347.49|7
1727335240000|2024-09-26 07:20:40|349.59|347.59|349.54|347.54|349.62|347.62|349.53|347.53|8
1727335250000|2024-09-26 07:20:50|349.52|347.52|349.49|347.49|349.52|347.52|349.49|347.49|9
1727335260000|2024-09-26 07:21:00|349.48|347.48|349.25|347.25|349.5|347.5|349.13|347.13|12
1727335270000|2024-09-26 07:21:10|349.24|347.24|349.4|347.4|349.4|347.4|349.24|347.24|15
1727335280000|2024-09-26 07:21:20|349.33|347.33|349.33|347.33|349.37|347.37|349.31|347.31|17
1727335290000|2024-09-26 07:21:30|349.34|347.34|349.36|347.36|349.36|347.36|349.33|347.33|13
1727335300000|2024-09-26 07:21:40|349.35|347.35|349.33|347.33|349.36|347.36|349.33|347.33|4
1727335310000|2024-09-26 07:21:50|349.34|347.34|349.26|347.26|349.34|347.34|349.26|347.26|8
1727335320000|2024-09-26 07:22:00|349.23|347.23|349.27|347.27|349.27|347.27|349.2|347.2|12
1727335330000|2024-09-26 07:22:10|349.28|347.28|349.26|347.26|349.29|347.29|349.26|347.26|6
1727335340000|2024-09-26 07:22:20|349.27|347.27|349.27|347.27|349.3|347.3|349.27|347.27|4
1727335350000|2024-09-26 07:22:30|349.28|347.28|349.31|347.31|349.32|347.32|349.27|347.27|15
1727335360000|2024-09-26 07:22:40|349.28|347.28|349.29|347.29|349.29|347.29|349.28|347.28|2
1727335370000|2024-09-26 07:22:50|349.28|347.28|349.3|347.3|349.3|347.3|349.24|347.24|7
1727335380000|2024-09-26 07:23:00|349.33|347.33|349.34|347.34|349.35|347.35|349.3|347.3|13
1727335390000|2024-09-26 07:23:10|349.35|347.35|349.38|347.38|349.39|347.39|349.35|347.35|4
1727335400000|2024-09-26 07:23:20|349.39|347.39|349.45|347.45|349.46|347.46|349.37|347.37|9
1727335410000|2024-09-26 07:23:30|349.46|347.46|349.5|347.5|349.5|347.5|349.45|347.45|12
1727335420000|2024-09-26 07:23:40|349.52|347.52|349.6|347.6|349.68|347.68|349.52|347.52|15
1727335430000|2024-09-26 07:23:50|349.61|347.61|349.61|347.61|349.61|347.61|349.6|347.6|7
1727335440000|2024-09-26 07:24:00|349.62|347.62|349.67|347.67|349.7|347.7|349.62|347.62|11
1727335450000|2024-09-26 07:24:10|349.68|347.68|349.69|347.69|349.7|347.7|349.67|347.67|11
1727335460000|2024-09-26 07:24:20|349.67|347.67|349.67|347.67|349.68|347.68|349.67|347.67|3
1727335470000|2024-09-26 07:24:30|349.68|347.68|349.77|347.77|349.77|347.77|349.67|347.67|11
1727335480000|2024-09-26 07:24:40|349.76|347.76|349.71|347.71|349.77|347.77|349.71|347.71|7
1727335490000|2024-09-26 07:24:50|349.69|347.69|349.75|347.75|349.75|347.75|349.69|347.69|5
1727335500000|2024-09-26 07:25:00|349.74|347.74|349.77|347.77|349.77|347.77|349.74|347.74|5
1727335520000|2024-09-26 07:25:20|349.8|347.8|349.79|347.79|349.82|347.82|349.78|347.78|6
1727335530000|2024-09-26 07:25:30|349.78|347.78|349.78|347.78|349.8|347.8|349.77|347.77|6
1727335550000|2024-09-26 07:25:50|349.77|347.77|349.75|347.75|349.77|347.77|349.75|347.75|2
1727335560000|2024-09-26 07:26:00|349.74|347.74|349.75|347.75|349.77|347.77|349.74|347.74|6
1727335570000|2024-09-26 07:26:10|349.73|347.73|349.73|347.73|349.73|347.73|349.73|347.73|1
1727335580000|2024-09-26 07:26:20|349.72|347.72|349.66|347.66|349.72|347.72|349.6|347.6|10
1727335590000|2024-09-26 07:26:30|349.67|347.67|349.83|347.83|349.83|347.83|349.67|347.67|9
1727335600000|2024-09-26 07:26:40|349.85|347.85|350.03|348.03|350.03|348.03|349.85|347.85|9
1727335610000|2024-09-26 07:26:50|350.02|348.02|349.96|347.96|350.04|348.04|349.96|347.96|8
1727335620000|2024-09-26 07:27:00|349.95|347.95|349.83|347.83|349.95|347.95|349.8|347.8|10
1727335630000|2024-09-26 07:27:10|349.82|347.82|349.82|347.82|349.82|347.82|349.78|347.78|8
1727335640000|2024-09-26 07:27:20|349.8|347.8|349.8|347.8|349.8|347.8|349.8|347.8|1
1727335650000|2024-09-26 07:27:30|349.79|347.79|349.78|347.78|349.79|347.79|349.78|347.78|2
1727335660000|2024-09-26 07:27:40|349.79|347.79|349.7|347.7|349.79|347.79|349.69|347.69|9
1727335670000|2024-09-26 07:27:50|349.71|347.71|349.66|347.66|349.71|347.71|349.61|347.61|13
1727335680000|2024-09-26 07:28:00|349.65|347.65|349.64|347.64|349.66|347.66|349.64|347.64|8
1727335690000|2024-09-26 07:28:10|349.65|347.65|349.68|347.68|349.68|347.68|349.65|347.65|3
1727335730000|2024-09-26 07:28:50|349.69|347.69|349.7|347.7|349.71|347.71|349.69|347.69|6
1727335770000|2024-09-26 07:29:30|349.68|347.68|349.69|347.69|349.69|347.69|349.68|347.68|2
1727335780000|2024-09-26 07:29:40|349.68|347.68|349.68|347.68|349.68|347.68|349.68|347.68|1
1727335790000|2024-09-26 07:29:50|349.67|347.67|349.66|347.66|349.67|347.67|349.66|347.66|2
1727335800000|2024-09-26 07:30:00|349.67|347.67|349.68|347.68|349.69|347.69|349.65|347.65|8
1727335810000|2024-09-26 07:30:10|349.69|347.69|349.68|347.68|349.7|347.7|349.68|347.68|3
1727335820000|2024-09-26 07:30:20|349.69|347.69|349.7|347.7|349.71|347.71|349.69|347.69|5
1727335830000|2024-09-26 07:30:30|349.71|347.71|349.65|347.65|349.71|347.71|349.65|347.65|3
1727335850000|2024-09-26 07:30:50|349.63|347.63|349.58|347.58|349.63|347.63|349.58|347.58|3
1727335860000|2024-09-26 07:31:00|349.63|347.63|349.63|347.63|349.63|347.63|349.6|347.6|4
1727335870000|2024-09-26 07:31:10|349.62|347.62|349.62|347.62|349.62|347.62|349.62|347.62|1
1727335880000|2024-09-26 07:31:20|349.63|347.63|349.63|347.63|349.63|347.63|349.63|347.63|1
1727335900000|2024-09-26 07:31:40|349.61|347.61|349.61|347.61|349.61|347.61|349.61|347.61|1
1727335920000|2024-09-26 07:32:00|349.58|347.58|349.58|347.58|349.58|347.58|349.58|347.58|1
1727335930000|2024-09-26 07:32:10|349.61|347.61|349.61|347.61|349.63|347.63|349.61|347.61|4
1727335940000|2024-09-26 07:32:20|349.63|347.63|349.57|347.57|349.63|347.63|349.57|347.57|7
1727335950000|2024-09-26 07:32:30|349.56|347.56|349.57|347.57|349.58|347.58|349.5|347.5|7
1727335970000|2024-09-26 07:32:50|349.56|347.56|349.56|347.56|349.56|347.56|349.56|347.56|1
1727335980000|2024-09-26 07:33:00|349.55|347.55|349.21|347.21|349.6|347.6|349.21|347.21|8
1727335990000|2024-09-26 07:33:10|349.18|347.18|349.04|347.04|349.18|347.18|349.01|347.01|15
1727336000000|2024-09-26 07:33:20|349.05|347.05|348.75|346.75|349.09|347.09|348.74|346.74|18
1727336010000|2024-09-26 07:33:30|348.76|346.76|348.73|346.73|348.76|346.76|348.73|346.73|3
1727336020000|2024-09-26 07:33:40|348.74|346.74|348.77|346.77|348.79|346.79|348.74|346.74|6
1727336030000|2024-09-26 07:33:50|348.76|346.76|348.76|346.76|348.77|346.77|348.75|346.75|4
1727336040000|2024-09-26 07:34:00|348.77|346.77|348.75|346.75|348.85|346.85|348.74|346.74|13
1727336050000|2024-09-26 07:34:10|348.74|346.74|348.84|346.84|348.84|346.84|348.73|346.73|14
1727336060000|2024-09-26 07:34:20|348.82|346.82|348.93|346.93|348.93|346.93|348.8|346.8|8
1727336070000|2024-09-26 07:34:30|348.94|346.94|348.99|346.99|349.01|347.01|348.93|346.93|15
1727336080000|2024-09-26 07:34:40|348.98|346.98|349|347|349.01|347.01|348.98|346.98|15
1727336090000|2024-09-26 07:34:50|348.97|346.97|349|347|349.03|347.03|348.97|346.97|9
1727336100000|2024-09-26 07:35:00|348.99|346.99|348.88|346.88|348.99|346.99|348.88|346.88|2
1727336120000|2024-09-26 07:35:20|348.92|346.92|348.89|346.89|348.96|346.96|348.89|346.89|8
1727336130000|2024-09-26 07:35:30|348.87|346.87|348.87|346.87|348.87|346.87|348.87|346.87|1
1727336140000|2024-09-26 07:35:40|348.91|346.91|348.9|346.9|348.91|346.91|348.89|346.89|3
1727336150000|2024-09-26 07:35:50|348.89|346.89|348.89|346.89|348.9|346.9|348.88|346.88|6
1727336160000|2024-09-26 07:36:00|348.9|346.9|348.93|346.93|348.96|346.96|348.9|346.9|14
1727336170000|2024-09-26 07:36:10|348.94|346.94|348.89|346.89|348.97|346.97|348.88|346.88|14
1727336180000|2024-09-26 07:36:20|348.88|346.88|348.83|346.83|348.88|346.88|348.82|346.82|13
1727336190000|2024-09-26 07:36:30|348.82|346.82|348.83|346.83|348.85|346.85|348.81|346.81|14
1727336200000|2024-09-26 07:36:40|348.84|346.84|348.99|346.99|348.99|346.99|348.83|346.83|11
1727336210000|2024-09-26 07:36:50|349|347|348.95|346.95|349|347|348.93|346.93|14
1727336220000|2024-09-26 07:37:00|348.94|346.94|349.03|347.03|349.04|347.04|348.93|346.93|7
1727336230000|2024-09-26 07:37:10|349.02|347.02|349.01|347.01|349.02|347.02|348.99|346.99|7
1727336240000|2024-09-26 07:37:20|349.03|347.03|349.02|347.02|349.04|347.04|349.01|347.01|10
1727336250000|2024-09-26 07:37:30|349.01|347.01|349.12|347.12|349.15|347.15|349.01|347.01|18
1727336260000|2024-09-26 07:37:40|349.13|347.13|349|347|349.14|347.14|348.97|346.97|8
1727336270000|2024-09-26 07:37:50|349.01|347.01|349|347|349.02|347.02|349|347|8
1727336280000|2024-09-26 07:38:00|349.01|347.01|349|347|349.03|347.03|348.99|346.99|9
1727336290000|2024-09-26 07:38:10|349.01|347.01|349.02|347.02|349.05|347.05|349.01|347.01|10
1727336300000|2024-09-26 07:38:20|349.03|347.03|349.04|347.04|349.06|347.06|349.03|347.03|10
1727336310000|2024-09-26 07:38:30|349.03|347.03|349.05|347.05|349.05|347.05|349.02|347.02|6
1727336320000|2024-09-26 07:38:40|349.03|347.03|349.16|347.16|349.17|347.17|349.03|347.03|8
1727336330000|2024-09-26 07:38:50|349.17|347.17|349.14|347.14|349.17|347.17|349.12|347.12|9
1727336340000|2024-09-26 07:39:00|349.13|347.13|349.15|347.15|349.18|347.18|349.13|347.13|18
1727336350000|2024-09-26 07:39:10|349.14|347.14|349.17|347.17|349.17|347.17|349.13|347.13|12
1727336360000|2024-09-26 07:39:20|349.16|347.16|349.21|347.21|349.23|347.23|349.14|347.14|15
1727336370000|2024-09-26 07:39:30|349.22|347.22|349.2|347.2|349.23|347.23|349.19|347.19|10
1727336380000|2024-09-26 07:39:40|349.21|347.21|349.21|347.21|349.25|347.25|349.21|347.21|18
1727336390000|2024-09-26 07:39:50|349.22|347.22|349.21|347.21|349.23|347.23|349.2|347.2|12
1727336400000|2024-09-26 07:40:00|349.22|347.22|349.26|347.26|349.26|347.26|349.22|347.22|10
1727336410000|2024-09-26 07:40:10|349.25|347.25|349.22|347.22|349.27|347.27|349.21|347.21|16
1727336420000|2024-09-26 07:40:20|349.21|347.21|349.23|347.23|349.27|347.27|349.21|347.21|11
1727336430000|2024-09-26 07:40:30|349.24|347.24|349.23|347.23|349.24|347.24|349.23|347.23|4
1727336440000|2024-09-26 07:40:40|349.22|347.22|349.15|347.15|349.22|347.22|349.09|347.09|12
1727336450000|2024-09-26 07:40:50|349.14|347.14|349.13|347.13|349.14|347.14|349.12|347.12|8
1727336460000|2024-09-26 07:41:00|349.12|347.12|349.15|347.15|349.15|347.15|349.11|347.11|18
1727336470000|2024-09-26 07:41:10|349.14|347.14|349.07|347.07|349.14|347.14|349.07|347.07|12
1727336480000|2024-09-26 07:41:20|349.08|347.08|349.08|347.08|349.08|347.08|349.08|347.08|1
1727336490000|2024-09-26 07:41:30|349.09|347.09|349.11|347.11|349.11|347.11|349.03|347.03|10
1727336500000|2024-09-26 07:41:40|349.12|347.12|349.12|347.12|349.14|347.14|349.12|347.12|10
1727336510000|2024-09-26 07:41:50|349.13|347.13|349.12|347.12|349.15|347.15|349.1|347.1|16
1727336520000|2024-09-26 07:42:00|349.11|347.11|349.12|347.12|349.15|347.15|349.1|347.1|16
1727336530000|2024-09-26 07:42:10|349.13|347.13|349.12|347.12|349.13|347.13|349.08|347.08|24
1727336540000|2024-09-26 07:42:20|349.1|347.1|349.11|347.11|349.12|347.12|349.1|347.1|10
1727336550000|2024-09-26 07:42:30|349.12|347.12|349.12|347.12|349.14|347.14|349.08|347.08|8
1727336560000|2024-09-26 07:42:40|349.1|347.1|349.14|347.14|349.14|347.14|349.08|347.08|22
1727336570000|2024-09-26 07:42:50|349.12|347.12|349.15|347.15|349.15|347.15|349.1|347.1|11
1727336580000|2024-09-26 07:43:00|349.16|347.16|349.15|347.15|349.16|347.16|349.14|347.14|14
1727336590000|2024-09-26 07:43:10|349.16|347.16|349.03|347.03|349.16|347.16|349.01|347.01|15
1727336600000|2024-09-26 07:43:20|349.04|347.04|349.07|347.07|349.07|347.07|349.01|347.01|10
1727336610000|2024-09-26 07:43:30|349.08|347.08|349.05|347.05|349.08|347.08|349.05|347.05|8
1727336620000|2024-09-26 07:43:40|349.03|347.03|349.05|347.05|349.06|347.06|349.03|347.03|5
1727336630000|2024-09-26 07:43:50|349.04|347.04|349.04|347.04|349.04|347.04|349|347|8
1727336640000|2024-09-26 07:44:00|349.03|347.03|349.03|347.03|349.08|347.08|349.03|347.03|12
1727336650000|2024-09-26 07:44:10|349.02|347.02|349.07|347.07|349.07|347.07|349.02|347.02|10
1727336660000|2024-09-26 07:44:20|349.08|347.08|349.07|347.07|349.08|347.08|349.06|347.06|5
1727336670000|2024-09-26 07:44:30|349.06|347.06|349.06|347.06|349.09|347.09|349.05|347.05|11
1727336680000|2024-09-26 07:44:40|349.04|347.04|349.04|347.04|349.05|347.05|349.03|347.03|6
1727336690000|2024-09-26 07:44:50|349.03|347.03|349.03|347.03|349.04|347.04|349.02|347.02|8
1727336700000|2024-09-26 07:45:00|349.05|347.05|349.04|347.04|349.05|347.05|349.01|347.01|18
1727336710000|2024-09-26 07:45:10|349.05|347.05|349.02|347.02|349.05|347.05|349.01|347.01|9
1727336720000|2024-09-26 07:45:20|349.03|347.03|349.05|347.05|349.06|347.06|349.03|347.03|12
1727336730000|2024-09-26 07:45:30|349.11|347.11|349.28|347.28|349.28|347.28|349.07|347.07|11
1727336750000|2024-09-26 07:45:50|349.3|347.3|349.3|347.3|349.3|347.3|349.3|347.3|1
1727336760000|2024-09-26 07:46:00|349.28|347.28|349.31|347.31|349.31|347.31|349.28|347.28|6
1727336770000|2024-09-26 07:46:10|349.32|347.32|349.34|347.34|349.34|347.34|349.29|347.29|7
1727336780000|2024-09-26 07:46:20|349.35|347.35|349.35|347.35|349.35|347.35|349.35|347.35|1
1727336790000|2024-09-26 07:46:30|349.36|347.36|349.36|347.36|349.36|347.36|349.36|347.36|1
1727336800000|2024-09-26 07:46:40|349.37|347.37|349.37|347.37|349.37|347.37|349.3|347.3|9
1727336810000|2024-09-26 07:46:50|349.51|347.51|349.59|347.59|349.59|347.59|349.51|347.51|4
1727336820000|2024-09-26 07:47:00|349.58|347.58|349.59|347.59|349.59|347.59|349.54|347.54|5
1727336830000|2024-09-26 07:47:10|349.57|347.57|349.59|347.59|349.59|347.59|349.57|347.57|3
1727336840000|2024-09-26 07:47:20|349.6|347.6|349.67|347.67|349.67|347.67|349.6|347.6|3
1727336850000|2024-09-26 07:47:30|349.66|347.66|349.66|347.66|349.66|347.66|349.66|347.66|1
1727336860000|2024-09-26 07:47:40|349.64|347.64|349.63|347.63|349.65|347.65|349.63|347.63|4
1727336870000|2024-09-26 07:47:50|349.64|347.64|349.67|347.67|349.67|347.67|349.62|347.62|6
1727336880000|2024-09-26 07:48:00|349.66|347.66|349.65|347.65|349.66|347.66|349.64|347.64|3
1727336890000|2024-09-26 07:48:10|349.66|347.66|349.66|347.66|349.66|347.66|349.66|347.66|1
1727336900000|2024-09-26 07:48:20|349.67|347.67|349.66|347.66|349.7|347.7|349.66|347.66|7
1727336910000|2024-09-26 07:48:30|349.67|347.67|349.75|347.75|349.75|347.75|349.67|347.67|8
1727336920000|2024-09-26 07:48:40|349.77|347.77|349.77|347.77|349.77|347.77|349.75|347.75|3
1727336930000|2024-09-26 07:48:50|349.76|347.76|349.8|347.8|349.81|347.81|349.76|347.76|4
1727336950000|2024-09-26 07:49:10|349.78|347.78|349.78|347.78|349.78|347.78|349.78|347.78|1
1727336960000|2024-09-26 07:49:20|349.77|347.77|349.77|347.77|349.78|347.78|349.76|347.76|4
1727336970000|2024-09-26 07:49:30|349.76|347.76|349.65|347.65|349.76|347.76|349.65|347.65|6
1727336980000|2024-09-26 07:49:40|349.66|347.66|349.69|347.69|349.69|347.69|349.63|347.63|7
1727336990000|2024-09-26 07:49:50|349.7|347.7|349.71|347.71|349.74|347.74|349.68|347.68|13
1727337000000|2024-09-26 07:50:00|349.69|347.69|349.75|347.75|349.75|347.75|349.69|347.69|6
1727337010000|2024-09-26 07:50:10|349.73|347.73|349.63|347.63|349.73|347.73|349.63|347.63|7
1727337020000|2024-09-26 07:50:20|349.64|347.64|349.65|347.65|349.65|347.65|349.64|347.64|2
1727337030000|2024-09-26 07:50:30|349.63|347.63|349.61|347.61|349.63|347.63|349.61|347.61|2
1727337040000|2024-09-26 07:50:40|349.63|347.63|349.51|347.51|349.63|347.63|349.51|347.51|12
1727337050000|2024-09-26 07:50:50|349.52|347.52|349.51|347.51|349.53|347.53|349.49|347.49|8
1727337060000|2024-09-26 07:51:00|349.5|347.5|349.49|347.49|349.5|347.5|349.47|347.47|5
1727337070000|2024-09-26 07:51:10|349.47|347.47|349.62|347.62|349.64|347.64|349.47|347.47|10
1727337080000|2024-09-26 07:51:20|349.64|347.64|349.53|347.53|349.64|347.64|349.51|347.51|13
1727337090000|2024-09-26 07:51:30|349.51|347.51|349.49|347.49|349.52|347.52|349.45|347.45|14
1727337100000|2024-09-26 07:51:40|349.47|347.47|349.46|347.46|349.47|347.47|349.45|347.45|4
1727337110000|2024-09-26 07:51:50|349.47|347.47|349.57|347.57|349.58|347.58|349.47|347.47|10
1727337120000|2024-09-26 07:52:00|349.58|347.58|349.52|347.52|349.58|347.58|349.51|347.51|12
1727337130000|2024-09-26 07:52:10|349.53|347.53|349.53|347.53|349.6|347.6|349.52|347.52|17
1727337140000|2024-09-26 07:52:20|349.54|347.54|349.47|347.47|349.54|347.54|349.44|347.44|11
1727337150000|2024-09-26 07:52:30|349.5|347.5|349.48|347.48|349.52|347.52|349.48|347.48|7
1727337160000|2024-09-26 07:52:40|349.49|347.49|349.45|347.45|349.49|347.49|349.45|347.45|8
1727337170000|2024-09-26 07:52:50|349.43|347.43|349.42|347.42|349.45|347.45|349.39|347.39|14
1727337180000|2024-09-26 07:53:00|349.43|347.43|349.42|347.42|349.44|347.44|349.4|347.4|10
1727337190000|2024-09-26 07:53:10|349.43|347.43|349.42|347.42|349.43|347.43|349.4|347.4|4
1727337200000|2024-09-26 07:53:20|349.43|347.43|349.43|347.43|349.49|347.49|349.39|347.39|15
1727337210000|2024-09-26 07:53:30|349.42|347.42|349.19|347.19|349.42|347.42|349.19|347.19|16
1727337220000|2024-09-26 07:53:40|349.21|347.21|349.21|347.21|349.23|347.23|349.19|347.19|8
1727337230000|2024-09-26 07:53:50|349.19|347.19|349.18|347.18|349.21|347.21|349.18|347.18|7
1727337240000|2024-09-26 07:54:00|349.21|347.21|349.22|347.22|349.25|347.25|349.18|347.18|10
1727337250000|2024-09-26 07:54:10|349.23|347.23|349.32|347.32|349.32|347.32|349.23|347.23|20
1727337260000|2024-09-26 07:54:20|349.33|347.33|349.45|347.45|349.46|347.46|349.32|347.32|18
1727337270000|2024-09-26 07:54:30|349.46|347.46|349.32|347.32|349.49|347.49|349.32|347.32|18
1727337280000|2024-09-26 07:54:40|349.28|347.28|349.22|347.22|349.28|347.28|349.2|347.2|12
1727337290000|2024-09-26 07:54:50|349.2|347.2|349.08|347.08|349.22|347.22|349.08|347.08|16
1727337300000|2024-09-26 07:55:00|349.09|347.09|349.06|347.06|349.12|347.12|349.04|347.04|15
1727337310000|2024-09-26 07:55:10|349.08|347.08|349.17|347.17|349.19|347.19|349.06|347.06|20
1727337320000|2024-09-26 07:55:20|349.16|347.16|349.04|347.04|349.16|347.16|349.03|347.03|14
1727337330000|2024-09-26 07:55:30|349.05|347.05|349.05|347.05|349.12|347.12|349.05|347.05|14
1727337340000|2024-09-26 07:55:40|349.06|347.06|349.05|347.05|349.11|347.11|349.05|347.05|12
1727337350000|2024-09-26 07:55:50|349.03|347.03|349.06|347.06|349.07|347.07|349.03|347.03|7
1727337360000|2024-09-26 07:56:00|349.07|347.07|348.99|346.99|349.07|347.07|348.99|346.99|12
1727337370000|2024-09-26 07:56:10|348.88|346.88|348.92|346.92|348.95|346.95|348.88|346.88|17
1727337380000|2024-09-26 07:56:20|348.93|346.93|348.93|346.93|348.93|346.93|348.85|346.85|17
1727337390000|2024-09-26 07:56:30|348.94|346.94|348.97|346.97|348.97|346.97|348.94|346.94|12
1727337400000|2024-09-26 07:56:40|348.96|346.96|348.86|346.86|348.97|346.97|348.85|346.85|12
1727337410000|2024-09-26 07:56:50|348.87|346.87|349.03|347.03|349.03|347.03|348.87|346.87|10
1727337420000|2024-09-26 07:57:00|349.02|347.02|349.1|347.1|349.11|347.11|349.01|347.01|11
1727337430000|2024-09-26 07:57:10|349.12|347.12|349.08|347.08|349.12|347.12|349.08|347.08|5
1727337440000|2024-09-26 07:57:20|349.07|347.07|349.05|347.05|349.09|347.09|349.05|347.05|10
1727337450000|2024-09-26 07:57:30|349.06|347.06|349|347|349.06|347.06|348.96|346.96|16
1727337460000|2024-09-26 07:57:40|349.01|347.01|349|347|349.01|347.01|348.99|346.99|6
1727337470000|2024-09-26 07:57:50|349.01|347.01|349.08|347.08|349.1|347.1|349.01|347.01|16
1727337480000|2024-09-26 07:58:00|349.09|347.09|349.08|347.08|349.12|347.12|349.06|347.06|14
1727337490000|2024-09-26 07:58:10|349.07|347.07|349.1|347.1|349.1|347.1|349.04|347.04|11
1727337500000|2024-09-26 07:58:20|349.08|347.08|349.11|347.11|349.11|347.11|349.08|347.08|4
1727337510000|2024-09-26 07:58:30|349.12|347.12|349.17|347.17|349.19|347.19|349.11|347.11|14
1727337520000|2024-09-26 07:58:40|349.18|347.18|349.18|347.18|349.19|347.19|349.17|347.17|7
1727337530000|2024-09-26 07:58:50|349.19|347.19|349.16|347.16|349.19|347.19|349.14|347.14|15
1727337540000|2024-09-26 07:59:00|349.17|347.17|349.18|347.18|349.19|347.19|349.16|347.16|12
1727337550000|2024-09-26 07:59:10|349.15|347.15|349.19|347.19|349.2|347.2|349.15|347.15|14
1727337560000|2024-09-26 07:59:20|349.2|347.2|349.2|347.2|349.21|347.21|349.2|347.2|3
1727337570000|2024-09-26 07:59:30|349.21|347.21|349.19|347.19|349.22|347.22|349.18|347.18|8
1727337580000|2024-09-26 07:59:40|349.17|347.17|349.21|347.21|349.22|347.22|349.17|347.17|15
1727337590000|2024-09-26 07:59:50|349.2|347.2|349.25|347.25|349.28|347.28|349.04|347.04|18
1727337600000|2024-09-26 08:00:00|349.24|347.24|349.17|347.17|349.25|347.25|349.14|347.14|18
1727337610000|2024-09-26 08:00:10|349.18|347.18|349.33|347.33|349.35|347.35|349.18|347.18|20
1727337620000|2024-09-26 08:00:20|349.34|347.34|349.36|347.36|349.36|347.36|349.28|347.28|12
1727337630000|2024-09-26 08:00:30|349.37|347.37|349.37|347.37|349.4|347.4|349.36|347.36|6
1727337640000|2024-09-26 08:00:40|349.39|347.39|349.44|347.44|349.46|347.46|349.39|347.39|7
1727337650000|2024-09-26 08:00:50|349.45|347.45|349.47|347.47|349.47|347.47|349.45|347.45|10
1727337660000|2024-09-26 08:01:00|349.46|347.46|349.48|347.48|349.49|347.49|349.41|347.41|17
1727337670000|2024-09-26 08:01:10|349.49|347.49|349.51|347.51|349.51|347.51|349.48|347.48|8
1727337680000|2024-09-26 08:01:20|349.5|347.5|349.49|347.49|349.55|347.55|349.47|347.47|9
1727337690000|2024-09-26 08:01:30|349.48|347.48|349.5|347.5|349.5|347.5|349.45|347.45|14
1727337700000|2024-09-26 08:01:40|349.49|347.49|349.54|347.54|349.54|347.54|349.49|347.49|6
1727337710000|2024-09-26 08:01:50|349.53|347.53|349.49|347.49|349.54|347.54|349.49|347.49|13
1727337720000|2024-09-26 08:02:00|349.48|347.48|349.39|347.39|349.48|347.48|349.31|347.31|11
1727337730000|2024-09-26 08:02:10|349.38|347.38|349.38|347.38|349.4|347.4|349.37|347.37|10
1727337740000|2024-09-26 08:02:20|349.39|347.39|349.5|347.5|349.52|347.52|349.37|347.37|10
1727337750000|2024-09-26 08:02:30|349.48|347.48|349.31|347.31|349.5|347.5|349.29|347.29|18
1727337760000|2024-09-26 08:02:40|349.3|347.3|349.3|347.3|349.31|347.31|349.29|347.29|4
1727337770000|2024-09-26 08:02:50|349.31|347.31|349.32|347.32|349.32|347.32|349.31|347.31|6
1727337780000|2024-09-26 08:03:00|349.33|347.33|349.42|347.42|349.48|347.48|349.33|347.33|8
1727337790000|2024-09-26 08:03:10|349.4|347.4|349.38|347.38|349.41|347.41|349.38|347.38|3
1727337800000|2024-09-26 08:03:20|349.39|347.39|349.4|347.4|349.41|347.41|349.38|347.38|9
1727337810000|2024-09-26 08:03:30|349.38|347.38|349.41|347.41|349.41|347.41|349.38|347.38|4
1727337820000|2024-09-26 08:03:40|349.42|347.42|349.54|347.54|349.54|347.54|349.42|347.42|7
1727337830000|2024-09-26 08:03:50|349.56|347.56|349.66|347.66|349.67|347.67|349.56|347.56|9
1727337840000|2024-09-26 08:04:00|349.65|347.65|349.59|347.59|349.65|347.65|349.55|347.55|7
1727337850000|2024-09-26 08:04:10|349.58|347.58|349.51|347.51|349.63|347.63|349.51|347.51|11
1727337860000|2024-09-26 08:04:20|349.49|347.49|349.44|347.44|349.49|347.49|349.44|347.44|7
1727337870000|2024-09-26 08:04:30|349.43|347.43|349.34|347.34|349.44|347.44|349.33|347.33|12
1727337880000|2024-09-26 08:04:40|349.15|347.15|349.11|347.11|349.15|347.15|349.09|347.09|9
1727337890000|2024-09-26 08:04:50|349.1|347.1|349.19|347.19|349.19|347.19|348.97|346.97|12
1727337900000|2024-09-26 08:05:00|349.22|347.22|349.43|347.43|349.45|347.45|349.22|347.22|19
1727337910000|2024-09-26 08:05:10|349.42|347.42|349.44|347.44|349.44|347.44|349.4|347.4|13
1727337920000|2024-09-26 08:05:20|349.45|347.45|349.45|347.45|349.47|347.47|349.43|347.43|5
1727337930000|2024-09-26 08:05:30|349.44|347.44|349.31|347.31|349.44|347.44|349.31|347.31|5
1727337940000|2024-09-26 08:05:40|349.3|347.3|349.31|347.31|349.31|347.31|349.27|347.27|8
1727337950000|2024-09-26 08:05:50|349.28|347.28|349.28|347.28|349.3|347.3|349.28|347.28|4
1727337960000|2024-09-26 08:06:00|349.29|347.29|349.3|347.3|349.3|347.3|349.19|347.19|12
1727337970000|2024-09-26 08:06:10|349.29|347.29|349.29|347.29|349.29|347.29|349.27|347.27|6
1727337980000|2024-09-26 08:06:20|349.27|347.27|349.23|347.23|349.28|347.28|349.23|347.23|6
1727337990000|2024-09-26 08:06:30|349.21|347.21|349.08|347.08|349.22|347.22|349.07|347.07|19
1727338000000|2024-09-26 08:06:40|349.05|347.05|349.13|347.13|349.13|347.13|349.05|347.05|6
1727338010000|2024-09-26 08:06:50|349.14|347.14|349.22|347.22|349.22|347.22|349.14|347.14|10
1727338020000|2024-09-26 08:07:00|349.23|347.23|349.2|347.2|349.24|347.24|349.18|347.18|6
1727338030000|2024-09-26 08:07:10|349.19|347.19|349.12|347.12|349.19|347.19|349.12|347.12|10
1727338040000|2024-09-26 08:07:20|349.13|347.13|349.15|347.15|349.15|347.15|349.11|347.11|7
1727338050000|2024-09-26 08:07:30|349.16|347.16|349.21|347.21|349.21|347.21|349.14|347.14|12
1727338060000|2024-09-26 08:07:40|349.22|347.22|349.26|347.26|349.27|347.27|349.22|347.22|9
1727338070000|2024-09-26 08:07:50|349.27|347.27|349.29|347.29|349.29|347.29|349.24|347.24|16
1727338080000|2024-09-26 08:08:00|349.28|347.28|349.36|347.36|349.36|347.36|349.28|347.28|14
1727338090000|2024-09-26 08:08:10|349.35|347.35|349.17|347.17|349.37|347.37|349.17|347.17|10
1727338100000|2024-09-26 08:08:20|349.15|347.15|349.18|347.18|349.26|347.26|349.15|347.15|14
1727338110000|2024-09-26 08:08:30|349.2|347.2|349.26|347.26|349.26|347.26|349.19|347.19|10
1727338120000|2024-09-26 08:08:40|349.25|347.25|349.25|347.25|349.26|347.26|349.23|347.23|7
1727338130000|2024-09-26 08:08:50|349.26|347.26|349.27|347.27|349.3|347.3|349.25|347.25|11
1727338140000|2024-09-26 08:09:00|349.25|347.25|349.3|347.3|349.3|347.3|349.23|347.23|13
1727338150000|2024-09-26 08:09:10|349.29|347.29|349.29|347.29|349.3|347.3|349.29|347.29|7
1727338160000|2024-09-26 08:09:20|349.27|347.27|349.27|347.27|349.28|347.28|349.27|347.27|3
1727338170000|2024-09-26 08:09:30|349.28|347.28|349.29|347.29|349.29|347.29|349.27|347.27|8
1727338180000|2024-09-26 08:09:40|349.28|347.28|349.23|347.23|349.28|347.28|349.23|347.23|4
1727338190000|2024-09-26 08:09:50|349.24|347.24|349.27|347.27|349.27|347.27|349.24|347.24|3
1727338200000|2024-09-26 08:10:00|349.25|347.25|349.26|347.26|349.27|347.27|349.25|347.25|4
1727338210000|2024-09-26 08:10:10|349.25|347.25|349.2|347.2|349.25|347.25|349.2|347.2|10
1727338220000|2024-09-26 08:10:20|349.15|347.15|349.18|347.18|349.18|347.18|349.15|347.15|13
1727338230000|2024-09-26 08:10:30|349.19|347.19|349.16|347.16|349.19|347.19|349.16|347.16|3
1727338240000|2024-09-26 08:10:40|349.15|347.15|349.17|347.17|349.17|347.17|349.15|347.15|5
1727338250000|2024-09-26 08:10:50|349.18|347.18|349.15|347.15|349.18|347.18|349.14|347.14|6
1727338260000|2024-09-26 08:11:00|349.17|347.17|349.28|347.28|349.31|347.31|349.15|347.15|14
1727338270000|2024-09-26 08:11:10|349.29|347.29|349.29|347.29|349.29|347.29|349.27|347.27|3
1727338280000|2024-09-26 08:11:20|349.27|347.27|349.24|347.24|349.31|347.31|349.24|347.24|14
1727338290000|2024-09-26 08:11:30|349.25|347.25|349.25|347.25|349.25|347.25|349.25|347.25|1
1727338300000|2024-09-26 08:11:40|349.24|347.24|349.26|347.26|349.31|347.31|349.24|347.24|11
1727338310000|2024-09-26 08:11:50|349.27|347.27|349.25|347.25|349.27|347.27|349.25|347.25|2
1727338320000|2024-09-26 08:12:00|349.21|347.21|348.96|346.96|349.21|347.21|348.96|346.96|16
1727338330000|2024-09-26 08:12:10|348.93|346.93|348.86|346.86|348.93|346.93|348.8|346.8|14
1727338340000|2024-09-26 08:12:20|348.87|346.87|348.83|346.83|348.87|346.87|348.83|346.83|7
1727338350000|2024-09-26 08:12:30|348.82|346.82|348.81|346.81|348.82|346.82|348.81|346.81|2
1727338360000|2024-09-26 08:12:40|348.82|346.82|348.81|346.81|348.82|346.82|348.81|346.81|2
1727338370000|2024-09-26 08:12:50|348.77|346.77|348.59|346.59|348.77|346.77|348.58|346.58|14
1727338380000|2024-09-26 08:13:00|348.53|346.53|348.54|346.54|348.54|346.54|348.5|346.5|6
1727338390000|2024-09-26 08:13:10|348.52|346.52|348.51|346.51|348.53|346.53|348.5|346.5|5
1727338400000|2024-09-26 08:13:20|348.5|346.5|348.5|346.5|348.51|346.51|348.49|346.49|7
1727338410000|2024-09-26 08:13:30|348.48|346.48|348.32|346.32|348.48|346.48|348.32|346.32|6
1727338420000|2024-09-26 08:13:40|348.33|346.33|348.35|346.35|348.36|346.36|348.32|346.32|12
1727338430000|2024-09-26 08:13:50|348.33|346.33|348.35|346.35|348.36|346.36|348.33|346.33|8
1727338440000|2024-09-26 08:14:00|348.36|346.36|348.32|346.32|348.36|346.36|348.31|346.31|18
1727338450000|2024-09-26 08:14:10|348.3|346.3|348.31|346.31|348.34|346.34|348.27|346.27|24
1727338460000|2024-09-26 08:14:20|348.32|346.32|348.43|346.43|348.43|346.43|348.27|346.27|15
1727338470000|2024-09-26 08:14:30|348.42|346.42|348.43|346.43|348.44|346.44|348.4|346.4|10
1727338480000|2024-09-26 08:14:40|348.44|346.44|348.39|346.39|348.44|346.44|348.39|346.39|5
1727338490000|2024-09-26 08:14:50|348.42|346.42|348.42|346.42|348.42|346.42|348.41|346.41|3
1727338500000|2024-09-26 08:15:00|348.43|346.43|348.55|346.55|348.55|346.55|348.42|346.42|14
1727338510000|2024-09-26 08:15:10|348.57|346.57|348.49|346.49|348.59|346.59|348.49|346.49|16
1727338520000|2024-09-26 08:15:20|348.51|346.51|348.51|346.51|348.56|346.56|348.51|346.51|19
1727338530000|2024-09-26 08:15:30|348.45|346.45|348.46|346.46|348.46|346.46|348.36|346.36|14
1727338540000|2024-09-26 08:15:40|348.45|346.45|348.52|346.52|348.52|346.52|348.45|346.45|13
1727338550000|2024-09-26 08:15:50|348.51|346.51|348.52|346.52|348.52|346.52|348.51|346.51|4
1727338570000|2024-09-26 08:16:10|348.53|346.53|348.57|346.57|348.57|346.57|348.53|346.53|3
1727338580000|2024-09-26 08:16:20|348.55|346.55|348.55|346.55|348.55|346.55|348.54|346.54|3
1727338590000|2024-09-26 08:16:30|348.54|346.54|348.51|346.51|348.54|346.54|348.49|346.49|12
1727338600000|2024-09-26 08:16:40|348.5|346.5|348.49|346.49|348.5|346.5|348.49|346.49|2
1727338610000|2024-09-26 08:16:50|348.48|346.48|348.52|346.52|348.53|346.53|348.46|346.46|12
1727338620000|2024-09-26 08:17:00|348.51|346.51|348.52|346.52|348.52|346.52|348.49|346.49|9
1727338630000|2024-09-26 08:17:10|348.53|346.53|348.65|346.65|348.7|346.7|348.53|346.53|16
1727338640000|2024-09-26 08:17:20|348.66|346.66|348.62|346.62|348.66|346.66|348.6|346.6|11
1727338650000|2024-09-26 08:17:30|348.63|346.63|348.59|346.59|348.64|346.64|348.59|346.59|8
1727338660000|2024-09-26 08:17:40|348.58|346.58|348.59|346.59|348.59|346.59|348.58|346.58|8
1727338670000|2024-09-26 08:17:50|348.58|346.58|348.61|346.61|348.63|346.63|348.58|346.58|12
1727338680000|2024-09-26 08:18:00|348.6|346.6|348.55|346.55|348.61|346.61|348.54|346.54|8
1727338690000|2024-09-26 08:18:10|348.56|346.56|348.55|346.55|348.56|346.56|348.55|346.55|2
1727338700000|2024-09-26 08:18:20|348.54|346.54|348.54|346.54|348.55|346.55|348.54|346.54|11
1727338710000|2024-09-26 08:18:30|348.55|346.55|348.52|346.52|348.55|346.55|348.52|346.52|3
1727338720000|2024-09-26 08:18:40|348.51|346.51|348.52|346.52|348.52|346.52|348.5|346.5|3
1727338730000|2024-09-26 08:18:50|348.51|346.51|348.52|346.52|348.52|346.52|348.51|346.51|2
1727338740000|2024-09-26 08:19:00|348.51|346.51|348.4|346.4|348.51|346.51|348.38|346.38|5
1727338750000|2024-09-26 08:19:10|348.41|346.41|348.47|346.47|348.47|346.47|348.4|346.4|12
1727338760000|2024-09-26 08:19:20|348.46|346.46|348.45|346.45|348.46|346.46|348.45|346.45|2
1727338770000|2024-09-26 08:19:30|348.44|346.44|348.45|346.45|348.45|346.45|348.44|346.44|2
1727338780000|2024-09-26 08:19:40|348.44|346.44|348.43|346.43|348.44|346.44|348.42|346.42|11
1727338790000|2024-09-26 08:19:50|348.44|346.44|348.43|346.43|348.44|346.44|348.43|346.43|2
1727338800000|2024-09-26 08:20:00|348.45|346.45|348.41|346.41|348.45|346.45|348.41|346.41|4
1727338810000|2024-09-26 08:20:10|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|1
1727338820000|2024-09-26 08:20:20|348.43|346.43|348.42|346.42|348.43|346.43|348.42|346.42|2
1727338840000|2024-09-26 08:20:40|348.21|346.21|348.19|346.19|348.21|346.21|348.19|346.19|3
1727338850000|2024-09-26 08:20:50|348.18|346.18|348.21|346.21|348.21|346.21|348.16|346.16|10
1727338860000|2024-09-26 08:21:00|348.22|346.22|348.17|346.17|348.23|346.23|348.17|346.17|13
1727338870000|2024-09-26 08:21:10|348.16|346.16|348.26|346.26|348.27|346.27|348.16|346.16|9
1727338880000|2024-09-26 08:21:20|348.28|346.28|348.27|346.27|348.28|346.28|348.27|346.27|2
1727338890000|2024-09-26 08:21:30|348.28|346.28|348.41|346.41|348.42|346.42|348.28|346.28|5
1727338900000|2024-09-26 08:21:40|348.4|346.4|348.4|346.4|348.4|346.4|348.39|346.39|3
1727338910000|2024-09-26 08:21:50|348.47|346.47|348.37|346.37|348.47|346.47|348.37|346.37|12
1727338920000|2024-09-26 08:22:00|348.35|346.35|348.33|346.33|348.36|346.36|348.3|346.3|15
1727338930000|2024-09-26 08:22:10|348.34|346.34|348.32|346.32|348.34|346.34|348.3|346.3|7
1727338940000|2024-09-26 08:22:20|348.31|346.31|348.17|346.17|348.31|346.31|348.16|346.16|10
1727338950000|2024-09-26 08:22:30|348.16|346.16|348.23|346.23|348.27|346.27|348.15|346.15|11
1727338960000|2024-09-26 08:22:40|348.24|346.24|348.28|346.28|348.28|346.28|348.24|346.24|8
1727338970000|2024-09-26 08:22:50|348.27|346.27|348.27|346.27|348.32|346.32|348.27|346.27|13
1727338980000|2024-09-26 08:23:00|348.28|346.28|348.29|346.29|348.3|346.3|348.26|346.26|10
1727338990000|2024-09-26 08:23:10|348.28|346.28|348.26|346.26|348.28|346.28|348.24|346.24|12
1727339000000|2024-09-26 08:23:20|348.25|346.25|348.26|346.26|348.26|346.26|348.25|346.25|2
1727339010000|2024-09-26 08:23:30|348.28|346.28|348.35|346.35|348.35|346.35|348.27|346.27|8
1727339020000|2024-09-26 08:23:40|348.36|346.36|348.32|346.32|348.36|346.36|348.32|346.32|11
1727339030000|2024-09-26 08:23:50|348.33|346.33|348.3|346.3|348.33|346.33|348.29|346.29|3
1727339040000|2024-09-26 08:24:00|348.33|346.33|348.32|346.32|348.33|346.33|348.32|346.32|6
1727339050000|2024-09-26 08:24:10|348.3|346.3|348.33|346.33|348.34|346.34|348.29|346.29|11
1727339060000|2024-09-26 08:24:20|348.34|346.34|348.32|346.32|348.34|346.34|348.32|346.32|7
1727339070000|2024-09-26 08:24:30|348.33|346.33|348.32|346.32|348.33|346.33|348.32|346.32|2
1727339080000|2024-09-26 08:24:40|348.31|346.31|348.18|346.18|348.31|346.31|348.15|346.15|8
1727339090000|2024-09-26 08:24:50|348.17|346.17|348.19|346.19|348.19|346.19|348.1|346.1|12
1727339100000|2024-09-26 08:25:00|348.18|346.18|348.15|346.15|348.2|346.2|348.13|346.13|17
1727339110000|2024-09-26 08:25:10|348.14|346.14|348.17|346.17|348.21|346.21|348.14|346.14|12
1727339120000|2024-09-26 08:25:20|348.19|346.19|348.13|346.13|348.19|346.19|348.13|346.13|8
1727339130000|2024-09-26 08:25:30|348.11|346.11|347.98|345.98|348.11|346.11|347.97|345.97|10
1727339140000|2024-09-26 08:25:40|347.99|345.99|347.98|345.98|347.99|345.99|347.98|345.98|4
1727339150000|2024-09-26 08:25:50|348|346|347.99|345.99|348|346|347.96|345.96|9
1727339160000|2024-09-26 08:26:00|347.98|345.98|348.02|346.02|348.02|346.02|347.98|345.98|6
1727339170000|2024-09-26 08:26:10|348.01|346.01|347.97|345.97|348.02|346.02|347.97|345.97|12
1727339180000|2024-09-26 08:26:20|347.98|345.98|347.99|345.99|348|346|347.98|345.98|6
1727339190000|2024-09-26 08:26:30|348|346|348.09|346.09|348.1|346.1|348|346|12
1727339200000|2024-09-26 08:26:40|348.08|346.08|348.09|346.09|348.09|346.09|348.08|346.08|4
1727339210000|2024-09-26 08:26:50|348.08|346.08|348.08|346.08|348.08|346.08|348.07|346.07|3
1727339220000|2024-09-26 08:27:00|348.09|346.09|348.12|346.12|348.12|346.12|348.09|346.09|7
1727339230000|2024-09-26 08:27:10|348.11|346.11|348.05|346.05|348.14|346.14|348.03|346.03|17
1727339240000|2024-09-26 08:27:20|348.08|346.08|348.2|346.2|348.21|346.21|348.07|346.07|16
1727339250000|2024-09-26 08:27:30|348.17|346.17|348.15|346.15|348.2|346.2|348.12|346.12|10
1727339260000|2024-09-26 08:27:40|348.16|346.16|348.17|346.17|348.17|346.17|348.14|346.14|5
1727339270000|2024-09-26 08:27:50|348.18|346.18|348.19|346.19|348.21|346.21|348.17|346.17|12
1727339280000|2024-09-26 08:28:00|348.2|346.2|348.18|346.18|348.21|346.21|348.15|346.15|14
1727339290000|2024-09-26 08:28:10|348.17|346.17|348.2|346.2|348.21|346.21|348.17|346.17|9
1727339300000|2024-09-26 08:28:20|348.19|346.19|348.23|346.23|348.23|346.23|348.19|346.19|11
1727339310000|2024-09-26 08:28:30|348.22|346.22|348.18|346.18|348.22|346.22|348.18|346.18|8
1727339320000|2024-09-26 08:28:40|348.17|346.17|348.17|346.17|348.17|346.17|348.16|346.16|5
1727339330000|2024-09-26 08:28:50|348.2|346.2|348.19|346.19|348.22|346.22|348.19|346.19|6
1727339340000|2024-09-26 08:29:00|348.17|346.17|348.02|346.02|348.18|346.18|348.02|346.02|6
1727339350000|2024-09-26 08:29:10|348.04|346.04|348.08|346.08|348.09|346.09|348.04|346.04|11
1727339360000|2024-09-26 08:29:20|348.09|346.09|348.08|346.08|348.09|346.09|348.07|346.07|12
1727339370000|2024-09-26 08:29:30|348.05|346.05|348.03|346.03|348.05|346.05|347.98|345.98|10
1727339380000|2024-09-26 08:29:40|348.04|346.04|348.06|346.06|348.06|346.06|348.04|346.04|6
1727339390000|2024-09-26 08:29:50|348.05|346.05|348.07|346.07|348.08|346.08|348.03|346.03|7
1727339400000|2024-09-26 08:30:00|348.06|346.06|348.25|346.25|348.27|346.27|348.05|346.05|9
1727339410000|2024-09-26 08:30:10|348.24|346.24|348.27|346.27|348.37|346.37|348.24|346.24|20
1727339420000|2024-09-26 08:30:20|348.25|346.25|348.24|346.24|348.37|346.37|348.23|346.23|18
1727339430000|2024-09-26 08:30:30|348.23|346.23|348.3|346.3|348.3|346.3|348.23|346.23|11
1727339440000|2024-09-26 08:30:40|348.31|346.31|348.41|346.41|348.42|346.42|348.3|346.3|17
1727339450000|2024-09-26 08:30:50|348.4|346.4|348.41|346.41|348.42|346.42|348.36|346.36|13
1727339460000|2024-09-26 08:31:00|348.4|346.4|348.4|346.4|348.41|346.41|348.4|346.4|3
1727339470000|2024-09-26 08:31:10|348.41|346.41|348.41|346.41|348.43|346.43|348.4|346.4|15
1727339480000|2024-09-26 08:31:20|348.4|346.4|348.51|346.51|348.51|346.51|348.39|346.39|13
1727339490000|2024-09-26 08:31:30|348.5|346.5|348.64|346.64|348.65|346.65|348.5|346.5|17
1727339500000|2024-09-26 08:31:40|348.65|346.65|348.74|346.74|348.74|346.74|348.64|346.64|18
1727339510000|2024-09-26 08:31:50|348.73|346.73|348.69|346.69|348.73|346.73|348.68|346.68|8
1727339520000|2024-09-26 08:32:00|348.7|346.7|348.58|346.58|348.7|346.7|348.56|346.56|13
1727339530000|2024-09-26 08:32:10|348.59|346.59|348.56|346.56|348.59|346.59|348.56|346.56|6
1727339540000|2024-09-26 08:32:20|348.54|346.54|348.43|346.43|348.59|346.59|348.43|346.43|9
1727339550000|2024-09-26 08:32:30|348.42|346.42|348.42|346.42|348.42|346.42|348.37|346.37|11
1727339560000|2024-09-26 08:32:40|348.41|346.41|348.43|346.43|348.45|346.45|348.41|346.41|4
1727339570000|2024-09-26 08:32:50|348.38|346.38|348.37|346.37|348.38|346.38|348.36|346.36|4
1727339580000|2024-09-26 08:33:00|348.36|346.36|348.33|346.33|348.36|346.36|348.33|346.33|7
1727339590000|2024-09-26 08:33:10|348.32|346.32|348.36|346.36|348.36|346.36|348.28|346.28|14
1727339600000|2024-09-26 08:33:20|348.39|346.39|348.45|346.45|348.48|346.48|348.39|346.39|6
1727339610000|2024-09-26 08:33:30|348.51|346.51|348.5|346.5|348.64|346.64|348.49|346.49|21
1727339620000|2024-09-26 08:33:40|348.49|346.49|348.38|346.38|348.49|346.49|348.38|346.38|10
1727339630000|2024-09-26 08:33:50|348.39|346.39|348.47|346.47|348.47|346.47|348.39|346.39|10
1727339640000|2024-09-26 08:34:00|348.46|346.46|348.47|346.47|348.47|346.47|348.46|346.46|2
1727339650000|2024-09-26 08:34:10|348.46|346.46|348.47|346.47|348.51|346.51|348.46|346.46|15
1727339660000|2024-09-26 08:34:20|348.48|346.48|348.45|346.45|348.52|346.52|348.45|346.45|12
1727339670000|2024-09-26 08:34:30|348.44|346.44|348.38|346.38|348.44|346.44|348.36|346.36|18
1727339680000|2024-09-26 08:34:40|348.37|346.37|348.34|346.34|348.39|346.39|348.34|346.34|17
1727339690000|2024-09-26 08:34:50|348.35|346.35|348.35|346.35|348.37|346.37|348.32|346.32|13
1727339700000|2024-09-26 08:35:00|348.36|346.36|348.47|346.47|348.47|346.47|348.35|346.35|13
1727339710000|2024-09-26 08:35:10|348.45|346.45|348.53|346.53|348.56|346.56|348.45|346.45|9
1727339720000|2024-09-26 08:35:20|348.52|346.52|348.53|346.53|348.54|346.54|348.5|346.5|9
1727339730000|2024-09-26 08:35:30|348.56|346.56|348.71|346.71|348.71|346.71|348.56|346.56|17
1727339740000|2024-09-26 08:35:40|348.74|346.74|348.8|346.8|348.81|346.81|348.74|346.74|11
1727339750000|2024-09-26 08:35:50|348.81|346.81|348.83|346.83|348.83|346.83|348.8|346.8|6
1727339760000|2024-09-26 08:36:00|348.82|346.82|348.87|346.87|348.87|346.87|348.82|346.82|13
1727339770000|2024-09-26 08:36:10|348.89|346.89|348.95|346.95|348.96|346.96|348.89|346.89|15
1727339780000|2024-09-26 08:36:20|348.93|346.93|348.96|346.96|348.99|346.99|348.93|346.93|13
1727339790000|2024-09-26 08:36:30|348.95|346.95|348.98|346.98|349|347|348.93|346.93|12
1727339800000|2024-09-26 08:36:40|348.97|346.97|348.82|346.82|348.97|346.97|348.82|346.82|7
1727339810000|2024-09-26 08:36:50|348.81|346.81|348.81|346.81|348.83|346.83|348.81|346.81|6
1727339820000|2024-09-26 08:37:00|348.79|346.79|348.73|346.73|348.79|346.79|348.73|346.73|3
1727339830000|2024-09-26 08:37:10|348.74|346.74|348.71|346.71|348.75|346.75|348.71|346.71|6
1727339840000|2024-09-26 08:37:20|348.73|346.73|348.54|346.54|348.73|346.73|348.54|346.54|18
1727339850000|2024-09-26 08:37:30|348.55|346.55|348.48|346.48|348.55|346.55|348.48|346.48|5
1727339860000|2024-09-26 08:37:40|348.45|346.45|348.5|346.5|348.52|346.52|348.45|346.45|12
1727339870000|2024-09-26 08:37:50|348.49|346.49|348.49|346.49|348.55|346.55|348.49|346.49|16
1727339880000|2024-09-26 08:38:00|348.5|346.5|348.49|346.49|348.5|346.5|348.48|346.48|4
1727339890000|2024-09-26 08:38:10|348.53|346.53|348.48|346.48|348.53|346.53|348.47|346.47|9
1727339900000|2024-09-26 08:38:20|348.49|346.49|348.61|346.61|348.61|346.61|348.48|346.48|13
1727339910000|2024-09-26 08:38:30|348.62|346.62|348.72|346.72|348.72|346.72|348.62|346.62|10
1727339920000|2024-09-26 08:38:40|348.73|346.73|348.77|346.77|348.78|346.78|348.73|346.73|9
1727339930000|2024-09-26 08:38:50|348.76|346.76|348.75|346.75|348.77|346.77|348.73|346.73|9
1727339940000|2024-09-26 08:39:00|348.77|346.77|348.69|346.69|348.77|346.77|348.67|346.67|11
1727339950000|2024-09-26 08:39:10|348.68|346.68|348.57|346.57|348.7|346.7|348.57|346.57|9
1727339960000|2024-09-26 08:39:20|348.58|346.58|348.55|346.55|348.65|346.65|348.53|346.53|20
1727339970000|2024-09-26 08:39:30|348.54|346.54|348.71|346.71|348.72|346.72|348.54|346.54|14
1727339980000|2024-09-26 08:39:40|348.72|346.72|348.7|346.7|348.72|346.72|348.68|346.68|9
1727339990000|2024-09-26 08:39:50|348.69|346.69|348.68|346.68|348.7|346.7|348.64|346.64|12
1727340000000|2024-09-26 08:40:00|348.71|346.71|348.68|346.68|348.71|346.71|348.68|346.68|11
1727340010000|2024-09-26 08:40:10|348.69|346.69|348.66|346.66|348.69|346.69|348.66|346.66|3
1727340020000|2024-09-26 08:40:20|348.65|346.65|348.65|346.65|348.67|346.67|348.65|346.65|7
1727340030000|2024-09-26 08:40:30|348.66|346.66|348.47|346.47|348.67|346.67|348.47|346.47|9
1727340040000|2024-09-26 08:40:40|348.46|346.46|348.4|346.4|348.46|346.46|348.34|346.34|7
1727340050000|2024-09-26 08:40:50|348.39|346.39|348.27|346.27|348.39|346.39|348.27|346.27|9
1727340060000|2024-09-26 08:41:00|348.26|346.26|348.25|346.25|348.26|346.26|348.24|346.24|7
1727340070000|2024-09-26 08:41:10|348.24|346.24|348.29|346.29|348.29|346.29|348.15|346.15|15
1727340080000|2024-09-26 08:41:20|348.32|346.32|348.42|346.42|348.42|346.42|348.32|346.32|16
1727340090000|2024-09-26 08:41:30|348.43|346.43|348.48|346.48|348.48|346.48|348.43|346.43|5
1727340100000|2024-09-26 08:41:40|348.46|346.46|348.34|346.34|348.47|346.47|348.34|346.34|11
1727340110000|2024-09-26 08:41:50|348.35|346.35|348.38|346.38|348.38|346.38|348.34|346.34|10
1727340120000|2024-09-26 08:42:00|348.4|346.4|348.39|346.39|348.42|346.42|348.38|346.38|14
1727340130000|2024-09-26 08:42:10|348.4|346.4|348.34|346.34|348.4|346.4|348.33|346.33|13
1727340140000|2024-09-26 08:42:20|348.33|346.33|348.21|346.21|348.33|346.33|348.21|346.21|13
1727340150000|2024-09-26 08:42:30|348.22|346.22|348.21|346.21|348.24|346.24|348.21|346.21|10
1727340160000|2024-09-26 08:42:40|348.22|346.22|348.14|346.14|348.22|346.22|348.14|346.14|8
1727340170000|2024-09-26 08:42:50|348.15|346.15|348.25|346.25|348.27|346.27|348.14|346.14|11
1727340180000|2024-09-26 08:43:00|348.26|346.26|348.25|346.25|348.27|346.27|348.24|346.24|13
1727340190000|2024-09-26 08:43:10|348.24|346.24|348.22|346.22|348.24|346.24|348.2|346.2|12
1727340200000|2024-09-26 08:43:20|348.21|346.21|348.25|346.25|348.26|346.26|348.21|346.21|7
1727340210000|2024-09-26 08:43:30|348.26|346.26|348.09|346.09|348.26|346.26|348.09|346.09|4
1727340220000|2024-09-26 08:43:40|348.1|346.1|348.07|346.07|348.15|346.15|348.05|346.05|13
1727340230000|2024-09-26 08:43:50|348.05|346.05|348.05|346.05|348.07|346.07|348.03|346.03|14
1727340240000|2024-09-26 08:44:00|348.06|346.06|348.02|346.02|348.06|346.06|348.02|346.02|4
1727340250000|2024-09-26 08:44:10|348.03|346.03|348.03|346.03|348.03|346.03|348.02|346.02|11
1727340260000|2024-09-26 08:44:20|348.02|346.02|348.03|346.03|348.05|346.05|348.02|346.02|13
1727340270000|2024-09-26 08:44:30|348.01|346.01|348.02|346.02|348.04|346.04|348.01|346.01|12
1727340280000|2024-09-26 08:44:40|348.03|346.03|348.05|346.05|348.05|346.05|348.02|346.02|8
1727340290000|2024-09-26 08:44:50|348.04|346.04|348.09|346.09|348.1|346.1|348.03|346.03|16
1727340300000|2024-09-26 08:45:00|348.08|346.08|347.96|345.96|348.08|346.08|347.95|345.95|16
1727340310000|2024-09-26 08:45:10|347.97|345.97|348.02|346.02|348.02|346.02|347.97|345.97|7
1727340320000|2024-09-26 08:45:20|348.01|346.01|347.97|345.97|348.01|346.01|347.96|345.96|5
1727340330000|2024-09-26 08:45:30|347.98|345.98|347.97|345.97|347.99|345.99|347.96|345.96|11
1727340340000|2024-09-26 08:45:40|347.98|345.98|347.98|345.98|347.99|345.99|347.97|345.97|7
1727340350000|2024-09-26 08:45:50|347.99|345.99|347.97|345.97|348.04|346.04|347.97|345.97|14
1727340360000|2024-09-26 08:46:00|347.99|345.99|347.97|345.97|348.07|346.07|347.97|345.97|12
1727340370000|2024-09-26 08:46:10|347.95|345.95|347.99|345.99|348|346|347.95|345.95|14
1727340380000|2024-09-26 08:46:20|348.04|346.04|348.01|346.01|348.04|346.04|347.98|345.98|15
1727340390000|2024-09-26 08:46:30|348.02|346.02|348.18|346.18|348.19|346.19|348.02|346.02|10
1727340400000|2024-09-26 08:46:40|348.19|346.19|348.17|346.17|348.19|346.19|348.14|346.14|13
1727340410000|2024-09-26 08:46:50|348.18|346.18|348.07|346.07|348.18|346.18|348.07|346.07|10
1727340420000|2024-09-26 08:47:00|348|346|347.98|345.98|348|346|347.97|345.97|14
1727340430000|2024-09-26 08:47:10|347.99|345.99|347.89|345.89|347.99|345.99|347.87|345.87|17
1727340440000|2024-09-26 08:47:20|347.9|345.9|347.91|345.91|347.92|345.92|347.9|345.9|3
1727340450000|2024-09-26 08:47:30|347.9|345.9|347.91|345.91|347.91|345.91|347.9|345.9|20
1727340460000|2024-09-26 08:47:40|347.92|345.92|347.91|345.91|347.92|345.92|347.89|345.89|10
1727340470000|2024-09-26 08:47:50|347.9|345.9|347.91|345.91|347.93|345.93|347.9|345.9|9
1727340480000|2024-09-26 08:48:00|347.95|345.95|347.98|345.98|348.03|346.03|347.95|345.95|10
1727340490000|2024-09-26 08:48:10|347.99|345.99|347.88|345.88|347.99|345.99|347.88|345.88|11
1727340500000|2024-09-26 08:48:20|347.89|345.89|347.92|345.92|347.95|345.95|347.88|345.88|12
1727340510000|2024-09-26 08:48:30|347.93|345.93|347.98|345.98|347.99|345.99|347.92|345.92|12
1727340520000|2024-09-26 08:48:40|347.95|345.95|347.99|345.99|347.99|345.99|347.94|345.94|6
1727340530000|2024-09-26 08:48:50|348.01|346.01|348|346|348.01|346.01|348|346|6
1727340540000|2024-09-26 08:49:00|347.99|345.99|347.99|345.99|348|346|347.97|345.97|11
1727340550000|2024-09-26 08:49:10|348|346|347.99|345.99|348.02|346.02|347.96|345.96|16
1727340560000|2024-09-26 08:49:20|347.98|345.98|347.97|345.97|347.99|345.99|347.96|345.96|14
1727340570000|2024-09-26 08:49:30|347.98|345.98|347.95|345.95|347.98|345.98|347.92|345.92|17
1727340580000|2024-09-26 08:49:40|347.99|345.99|348.01|346.01|348.02|346.02|347.97|345.97|8
1727340590000|2024-09-26 08:49:50|348|346|348.01|346.01|348.01|346.01|347.98|345.98|4
1727340600000|2024-09-26 08:50:00|348.02|346.02|348.15|346.15|348.17|346.17|348.02|346.02|14
1727340610000|2024-09-26 08:50:10|348.11|346.11|348.18|346.18|348.19|346.19|348.11|346.11|8
1727340620000|2024-09-26 08:50:20|348.2|346.2|348.21|346.21|348.21|346.21|348.18|346.18|4
1727340630000|2024-09-26 08:50:30|348.2|346.2|348.18|346.18|348.2|346.2|348.18|346.18|2
1727340640000|2024-09-26 08:50:40|348.19|346.19|348.22|346.22|348.23|346.23|348.18|346.18|11
1727340650000|2024-09-26 08:50:50|348.21|346.21|348.2|346.2|348.22|346.22|348.18|346.18|9
1727340660000|2024-09-26 08:51:00|348.22|346.22|348.19|346.19|348.22|346.22|348.19|346.19|6
1727340670000|2024-09-26 08:51:10|348.2|346.2|348.24|346.24|348.24|346.24|348.19|346.19|11
1727340680000|2024-09-26 08:51:20|348.29|346.29|348.37|346.37|348.38|346.38|348.26|346.26|16
1727340690000|2024-09-26 08:51:30|348.38|346.38|348.35|346.35|348.38|346.38|348.34|346.34|8
1727340700000|2024-09-26 08:51:40|348.37|346.37|348.35|346.35|348.38|346.38|348.34|346.34|6
1727340710000|2024-09-26 08:51:50|348.34|346.34|348.34|346.34|348.34|346.34|348.34|346.34|1
1727340720000|2024-09-26 08:52:00|348.27|346.27|348.07|346.07|348.27|346.27|348.04|346.04|10
1727340730000|2024-09-26 08:52:10|348.09|346.09|348.17|346.17|348.19|346.19|348.09|346.09|14
1727340740000|2024-09-26 08:52:20|348.15|346.15|348.07|346.07|348.15|346.15|348.07|346.07|6
1727340750000|2024-09-26 08:52:30|348.09|346.09|348.09|346.09|348.13|346.13|348.08|346.08|8
1727340760000|2024-09-26 08:52:40|348.07|346.07|348.08|346.08|348.08|346.08|348.07|346.07|2
1727340770000|2024-09-26 08:52:50|348.06|346.06|348.09|346.09|348.09|346.09|348.06|346.06|9
1727340780000|2024-09-26 08:53:00|348.08|346.08|348.03|346.03|348.09|346.09|348.03|346.03|6
1727340790000|2024-09-26 08:53:10|348.04|346.04|348.08|346.08|348.08|346.08|348.01|346.01|7
1727340800000|2024-09-26 08:53:20|348.06|346.06|348.07|346.07|348.07|346.07|348.06|346.06|2
1727340810000|2024-09-26 08:53:30|348.05|346.05|347.9|345.9|348.07|346.07|347.9|345.9|11
1727340820000|2024-09-26 08:53:40|347.91|345.91|347.9|345.9|347.92|345.92|347.89|345.89|12
1727340830000|2024-09-26 08:53:50|347.89|345.89|347.8|345.8|347.89|345.89|347.78|345.78|10
1727340840000|2024-09-26 08:54:00|347.78|345.78|347.63|345.63|347.78|345.78|347.62|345.62|12
1727340850000|2024-09-26 08:54:10|347.65|345.65|347.75|345.75|347.77|345.77|347.63|345.63|12
1727340860000|2024-09-26 08:54:20|347.76|345.76|347.73|345.73|347.76|345.76|347.72|345.72|10
1727340870000|2024-09-26 08:54:30|347.74|345.74|347.75|345.75|347.77|345.77|347.74|345.74|5
1727340880000|2024-09-26 08:54:40|347.74|345.74|347.77|345.77|347.77|345.77|347.74|345.74|12
1727340890000|2024-09-26 08:54:50|347.75|345.75|347.78|345.78|347.79|345.79|347.75|345.75|9
1727340900000|2024-09-26 08:55:00|347.77|345.77|347.79|345.79|347.81|345.81|347.77|345.77|6
1727340910000|2024-09-26 08:55:10|347.78|345.78|347.77|345.77|347.78|345.78|347.76|345.76|7
1727340920000|2024-09-26 08:55:20|347.76|345.76|347.75|345.75|347.77|345.77|347.74|345.74|15
1727340930000|2024-09-26 08:55:30|347.74|345.74|347.75|345.75|347.76|345.76|347.74|345.74|7
1727340940000|2024-09-26 08:55:40|347.76|345.76|347.71|345.71|347.76|345.76|347.64|345.64|7
1727340950000|2024-09-26 08:55:50|347.72|345.72|347.68|345.68|347.72|345.72|347.68|345.68|5
1727340960000|2024-09-26 08:56:00|347.67|345.67|347.66|345.66|347.67|345.67|347.66|345.66|2
1727340970000|2024-09-26 08:56:10|347.67|345.67|347.67|345.67|347.68|345.68|347.66|345.66|4
1727340980000|2024-09-26 08:56:20|347.66|345.66|347.64|345.64|347.66|345.66|347.64|345.64|2
1727340990000|2024-09-26 08:56:30|347.65|345.65|347.66|345.66|347.67|345.67|347.65|345.65|3
1727341000000|2024-09-26 08:56:40|347.65|345.65|347.54|345.54|347.65|345.65|347.54|345.54|8
1727341010000|2024-09-26 08:56:50|347.55|345.55|347.42|345.42|347.57|345.57|347.4|345.4|18
1727341020000|2024-09-26 08:57:00|347.4|345.4|347.35|345.35|347.41|345.41|347.32|345.32|15
1727341030000|2024-09-26 08:57:10|347.36|345.36|347.51|345.51|347.53|345.53|347.36|345.36|14
1727341040000|2024-09-26 08:57:20|347.5|345.5|347.49|345.49|347.5|345.5|347.48|345.48|12
1727341050000|2024-09-26 08:57:30|347.48|345.48|347.49|345.49|347.49|345.49|347.48|345.48|2
1727341060000|2024-09-26 08:57:40|347.48|345.48|347.49|345.49|347.5|345.5|347.45|345.45|7
1727341070000|2024-09-26 08:57:50|347.48|345.48|347.48|345.48|347.5|345.5|347.45|345.45|6
1727341080000|2024-09-26 08:58:00|347.47|345.47|347.34|345.34|347.47|345.47|347.33|345.33|7
1727341090000|2024-09-26 08:58:10|347.35|345.35|347.33|345.33|347.41|345.41|347.32|345.32|7
1727341100000|2024-09-26 08:58:20|347.34|345.34|347.33|345.33|347.34|345.34|347.28|345.28|10
1727341110000|2024-09-26 08:58:30|347.32|345.32|347.32|345.32|347.33|345.33|347.29|345.29|10
1727341120000|2024-09-26 08:58:40|347.37|345.37|347.36|345.36|347.39|345.39|347.18|345.18|20
1727341130000|2024-09-26 08:58:50|347.38|345.38|347.41|345.41|347.41|345.41|347.33|345.33|11
1727341140000|2024-09-26 08:59:00|347.42|345.42|347.17|345.17|347.42|345.42|347.17|345.17|14
1727341150000|2024-09-26 08:59:10|347.16|345.16|347.32|345.32|347.32|345.32|347.15|345.15|15
1727341160000|2024-09-26 08:59:20|347.35|345.35|347.29|345.29|347.42|345.42|347.29|345.29|14
1727341170000|2024-09-26 08:59:30|347.3|345.3|347.29|345.29|347.36|345.36|347.23|345.23|16
1727341180000|2024-09-26 08:59:40|347.3|345.3|347.39|345.39|347.39|345.39|347.3|345.3|16
1727341190000|2024-09-26 08:59:50|347.38|345.38|347.44|345.44|347.46|345.46|347.38|345.38|15
1727341200000|2024-09-26 09:00:00|347.45|345.45|347.48|345.48|347.51|345.51|347.4|345.4|17
1727341210000|2024-09-26 09:00:10|347.5|345.5|347.46|345.46|347.57|345.57|347.45|345.45|14
1727341220000|2024-09-26 09:00:20|347.45|345.45|347.39|345.39|347.45|345.45|347.38|345.38|7
1727341230000|2024-09-26 09:00:30|347.38|345.38|347.4|345.4|347.41|345.41|347.31|345.31|12
1727341240000|2024-09-26 09:00:40|347.41|345.41|347.51|345.51|347.51|345.51|347.41|345.41|10
1727341250000|2024-09-26 09:00:50|347.52|345.52|347.41|345.41|347.52|345.52|347.41|345.41|6
1727341260000|2024-09-26 09:01:00|347.4|345.4|347.34|345.34|347.4|345.4|347.31|345.31|12
1727341270000|2024-09-26 09:01:10|347.33|345.33|347.4|345.4|347.44|345.44|347.33|345.33|14
1727341280000|2024-09-26 09:01:20|347.39|345.39|347.55|345.55|347.58|345.58|347.38|345.38|20
1727341290000|2024-09-26 09:01:30|347.56|345.56|347.59|345.59|347.59|345.59|347.56|345.56|6
1727341310000|2024-09-26 09:01:50|347.57|345.57|347.59|345.59|347.6|345.6|347.57|345.57|7
1727341320000|2024-09-26 09:02:00|347.57|345.57|347.54|345.54|347.59|345.59|347.4|345.4|18
1727341330000|2024-09-26 09:02:10|347.57|345.57|347.54|345.54|347.61|345.61|347.49|345.49|20
1727341350000|2024-09-26 09:02:30|347.53|345.53|347.52|345.52|347.53|345.53|347.52|345.52|4
1727341360000|2024-09-26 09:02:40|347.54|345.54|347.54|345.54|347.6|345.6|347.53|345.53|9
1727341370000|2024-09-26 09:02:50|347.53|345.53|347.54|345.54|347.54|345.54|347.53|345.53|2
1727341390000|2024-09-26 09:03:10|347.55|345.55|347.56|345.56|347.57|345.57|347.55|345.55|7
1727341410000|2024-09-26 09:03:30|347.55|345.55|347.59|345.59|347.59|345.59|347.55|345.55|3
1727341420000|2024-09-26 09:03:40|347.57|345.57|347.58|345.58|347.59|345.59|347.53|345.53|13
1727341430000|2024-09-26 09:03:50|347.57|345.57|347.55|345.55|347.57|345.57|347.55|345.55|7
1727341440000|2024-09-26 09:04:00|347.56|345.56|347.51|345.51|347.68|345.68|347.51|345.51|18
1727341450000|2024-09-26 09:04:10|347.52|345.52|347.42|345.42|347.52|345.52|347.41|345.41|13
1727341460000|2024-09-26 09:04:20|347.41|345.41|347.42|345.42|347.43|345.43|347.41|345.41|4
1727341470000|2024-09-26 09:04:30|347.43|345.43|347.42|345.42|347.43|345.43|347.4|345.4|14
1727341480000|2024-09-26 09:04:40|347.4|345.4|347.41|345.41|347.45|345.45|347.4|345.4|5
1727341490000|2024-09-26 09:04:50|347.43|345.43|347.32|345.32|347.43|345.43|347.31|345.31|7
1727341500000|2024-09-26 09:05:00|347.33|345.33|347.27|345.27|347.33|345.33|347.19|345.19|11
1727341510000|2024-09-26 09:05:10|347.29|345.29|347.28|345.28|347.29|345.29|347.27|345.27|7
1727341520000|2024-09-26 09:05:20|347.29|345.29|347.29|345.29|347.36|345.36|347.29|345.29|7
1727341530000|2024-09-26 09:05:30|347.34|345.34|347.26|345.26|347.34|345.34|347.26|345.26|11
1727341540000|2024-09-26 09:05:40|347.28|345.28|347.23|345.23|347.28|345.28|347.23|345.23|8
1727341550000|2024-09-26 09:05:50|347.24|345.24|347.32|345.32|347.42|345.42|347.24|345.24|13
1727341560000|2024-09-26 09:06:00|347.33|345.33|347.24|345.24|347.33|345.33|347.24|345.24|8
1727341570000|2024-09-26 09:06:10|347.23|345.23|347.24|345.24|347.24|345.24|347.22|345.22|3
1727341590000|2024-09-26 09:06:30|347.23|345.23|347.23|345.23|347.24|345.24|347.23|345.23|5
1727341600000|2024-09-26 09:06:40|347.24|345.24|347.35|345.35|347.35|345.35|347.24|345.24|22
1727341610000|2024-09-26 09:06:50|347.36|345.36|347.45|345.45|347.48|345.48|347.36|345.36|15
1727341620000|2024-09-26 09:07:00|347.4|345.4|347.28|345.28|347.4|345.4|347.26|345.26|10
1727341630000|2024-09-26 09:07:10|347.29|345.29|347.36|345.36|347.36|345.36|347.29|345.29|8
1727341640000|2024-09-26 09:07:20|347.37|345.37|347.34|345.34|347.42|345.42|347.34|345.34|17
1727341650000|2024-09-26 09:07:30|347.35|345.35|347.37|345.37|347.38|345.38|347.34|345.34|11
1727341660000|2024-09-26 09:07:40|347.36|345.36|347.38|345.38|347.39|345.39|347.36|345.36|13
1727341670000|2024-09-26 09:07:50|347.39|345.39|347.35|345.35|347.39|345.39|347.35|345.35|10
1727341680000|2024-09-26 09:08:00|347.3|345.3|347.42|345.42|347.43|345.43|347.28|345.28|21
1727341690000|2024-09-26 09:08:10|347.47|345.47|347.55|345.55|347.56|345.56|347.47|345.47|11
1727341700000|2024-09-26 09:08:20|347.57|345.57|347.49|345.49|347.63|345.63|347.49|345.49|15
1727341710000|2024-09-26 09:08:30|347.46|345.46|347.46|345.46|347.47|345.47|347.45|345.45|8
1727341720000|2024-09-26 09:08:40|347.48|345.48|347.47|345.47|347.48|345.48|347.47|345.47|2
1727341730000|2024-09-26 09:08:50|347.45|345.45|347.34|345.34|347.45|345.45|347.34|345.34|2
1727341740000|2024-09-26 09:09:00|347.32|345.32|347.22|345.22|347.33|345.33|347.21|345.21|8
1727341750000|2024-09-26 09:09:10|347.23|345.23|347.21|345.21|347.24|345.24|347.21|345.21|5
1727341760000|2024-09-26 09:09:20|347.23|345.23|347.23|345.23|347.25|345.25|347.23|345.23|6
1727341770000|2024-09-26 09:09:30|347.24|345.24|347.22|345.22|347.25|345.25|347.22|345.22|3
1727341780000|2024-09-26 09:09:40|347.21|345.21|347.14|345.14|347.21|345.21|347.07|345.07|6
1727341790000|2024-09-26 09:09:50|347.15|345.15|347.28|345.28|347.29|345.29|347.15|345.15|11
1727341800000|2024-09-26 09:10:00|347.27|345.27|347.47|345.47|347.47|345.47|347.23|345.23|22
1727341810000|2024-09-26 09:10:10|347.44|345.44|347.45|345.45|347.49|345.49|347.42|345.42|11
1727341820000|2024-09-26 09:10:20|347.43|345.43|347.34|345.34|347.44|345.44|347.3|345.3|13
1727341830000|2024-09-26 09:10:30|347.35|345.35|347.34|345.34|347.35|345.35|347.34|345.34|2
1727341840000|2024-09-26 09:10:40|347.35|345.35|347.46|345.46|347.46|345.46|347.35|345.35|11
1727341850000|2024-09-26 09:10:50|347.45|345.45|347.39|345.39|347.46|345.46|347.39|345.39|12
1727341860000|2024-09-26 09:11:00|347.36|345.36|347.37|345.37|347.38|345.38|347.36|345.36|10
1727341870000|2024-09-26 09:11:10|347.35|345.35|347.26|345.26|347.37|345.37|347.24|345.24|15
1727341880000|2024-09-26 09:11:20|347.28|345.28|347.27|345.27|347.28|345.28|347.27|345.27|4
1727341890000|2024-09-26 09:11:30|347.28|345.28|347.27|345.27|347.28|345.28|347.27|345.27|2
1727341900000|2024-09-26 09:11:40|347.26|345.26|347.16|345.16|347.26|345.26|347.16|345.16|8
1727341910000|2024-09-26 09:11:50|347.17|345.17|347.18|345.18|347.25|345.25|347.17|345.17|9
1727341920000|2024-09-26 09:12:00|347.17|345.17|347.32|345.32|347.33|345.33|347.17|345.17|21
1727341930000|2024-09-26 09:12:10|347.31|345.31|347.26|345.26|347.31|345.31|347.25|345.25|12
1727341940000|2024-09-26 09:12:20|347.29|345.29|347.29|345.29|347.3|345.3|347.29|345.29|3
1727341950000|2024-09-26 09:12:30|347.27|345.27|347.19|345.19|347.27|345.27|347.08|345.08|16
1727341960000|2024-09-26 09:12:40|347.17|345.17|347.2|345.2|347.24|345.24|347.15|345.15|10
1727341970000|2024-09-26 09:12:50|347.21|345.21|347.25|345.25|347.26|345.26|347.2|345.2|9
1727341980000|2024-09-26 09:13:00|347.23|345.23|347.26|345.26|347.28|345.28|347.23|345.23|7
1727341990000|2024-09-26 09:13:10|347.27|345.27|347.28|345.28|347.34|345.34|347.24|345.24|13
1727342000000|2024-09-26 09:13:20|347.3|345.3|347.29|345.29|347.31|345.31|347.28|345.28|14
1727342010000|2024-09-26 09:13:30|347.28|345.28|347.25|345.25|347.28|345.28|347.17|345.17|11
1727342020000|2024-09-26 09:13:40|347.28|345.28|347.31|345.31|347.31|345.31|347.26|345.26|16
1727342030000|2024-09-26 09:13:50|347.33|345.33|347.34|345.34|347.35|345.35|347.32|345.32|9
1727342040000|2024-09-26 09:14:00|347.33|345.33|347.32|345.32|347.33|345.33|347.32|345.32|2
1727342050000|2024-09-26 09:14:10|347.33|345.33|347.42|345.42|347.42|345.42|347.33|345.33|4
1727342060000|2024-09-26 09:14:20|347.43|345.43|347.46|345.46|347.49|345.49|347.43|345.43|6
1727342070000|2024-09-26 09:14:30|347.44|345.44|347.44|345.44|347.45|345.45|347.43|345.43|6
1727342080000|2024-09-26 09:14:40|347.45|345.45|347.45|345.45|347.45|345.45|347.43|345.43|5
1727342090000|2024-09-26 09:14:50|347.43|345.43|347.56|345.56|347.6|345.6|347.43|345.43|20
1727342100000|2024-09-26 09:15:00|347.57|345.57|347.35|345.35|347.57|345.57|347.35|345.35|20
1727342110000|2024-09-26 09:15:10|347.36|345.36|347.4|345.4|347.48|345.48|347.35|345.35|22
1727342120000|2024-09-26 09:15:20|347.41|345.41|347.49|345.49|347.5|345.5|347.4|345.4|19
1727342130000|2024-09-26 09:15:30|347.54|345.54|347.57|345.57|347.57|345.57|347.53|345.53|14
1727342140000|2024-09-26 09:15:40|347.56|345.56|347.56|345.56|347.61|345.61|347.56|345.56|12
1727342150000|2024-09-26 09:15:50|347.57|345.57|347.59|345.59|347.6|345.6|347.57|345.57|9
1727342160000|2024-09-26 09:16:00|347.56|345.56|347.56|345.56|347.6|345.6|347.56|345.56|11
1727342170000|2024-09-26 09:16:10|347.58|345.58|347.55|345.55|347.61|345.61|347.55|345.55|19
1727342180000|2024-09-26 09:16:20|347.57|345.57|347.61|345.61|347.63|345.63|347.57|345.57|5
1727342190000|2024-09-26 09:16:30|347.62|345.62|347.62|345.62|347.63|345.63|347.61|345.61|5
1727342200000|2024-09-26 09:16:40|347.61|345.61|347.6|345.6|347.61|345.61|347.59|345.59|3
1727342210000|2024-09-26 09:16:50|347.61|345.61|347.61|345.61|347.63|345.63|347.6|345.6|6
1727342230000|2024-09-26 09:17:10|347.6|345.6|347.6|345.6|347.6|345.6|347.6|345.6|1
1727342240000|2024-09-26 09:17:20|347.59|345.59|347.59|345.59|347.59|345.59|347.59|345.59|1
1727342260000|2024-09-26 09:17:40|347.6|345.6|347.61|345.61|347.61|345.61|347.6|345.6|2
1727342270000|2024-09-26 09:17:50|347.62|345.62|347.64|345.64|347.66|345.66|347.62|345.62|9
1727342280000|2024-09-26 09:18:00|347.65|345.65|347.66|345.66|347.66|345.66|347.59|345.59|10
1727342290000|2024-09-26 09:18:10|347.65|345.65|347.64|345.64|347.65|345.65|347.62|345.62|8
1727342300000|2024-09-26 09:18:20|347.62|345.62|347.73|345.73|347.75|345.75|347.62|345.62|11
1727342310000|2024-09-26 09:18:30|347.72|345.72|347.66|345.66|347.72|345.72|347.66|345.66|3
1727342320000|2024-09-26 09:18:40|347.65|345.65|347.61|345.61|347.65|345.65|347.6|345.6|3
1727342330000|2024-09-26 09:18:50|347.66|345.66|347.65|345.65|347.67|345.67|347.65|345.65|4
1727342340000|2024-09-26 09:19:00|347.67|345.67|347.65|345.65|347.67|345.67|347.65|345.65|6
1727342350000|2024-09-26 09:19:10|347.64|345.64|347.62|345.62|347.64|345.64|347.6|345.6|14
1727342380000|2024-09-26 09:19:40|347.63|345.63|347.63|345.63|347.63|345.63|347.62|345.62|3
1727342390000|2024-09-26 09:19:50|347.62|345.62|347.63|345.63|347.63|345.63|347.54|345.54|12
1727342400000|2024-09-26 09:20:00|347.62|345.62|347.72|345.72|347.73|345.73|347.62|345.62|10
1727342410000|2024-09-26 09:20:10|347.75|345.75|347.83|345.83|347.83|345.83|347.73|345.73|11
1727342420000|2024-09-26 09:20:20|347.87|345.87|347.91|345.91|347.91|345.91|347.86|345.86|15
1727342430000|2024-09-26 09:20:30|347.92|345.92|347.76|345.76|347.92|345.92|347.76|345.76|21
1727342440000|2024-09-26 09:20:40|347.75|345.75|347.58|345.58|347.75|345.75|347.56|345.56|14
1727342450000|2024-09-26 09:20:50|347.59|345.59|347.58|345.58|347.59|345.59|347.55|345.55|11
1727342460000|2024-09-26 09:21:00|347.57|345.57|347.74|345.74|347.76|345.76|347.57|345.57|7
1727342470000|2024-09-26 09:21:10|347.75|345.75|347.82|345.82|347.88|345.88|347.74|345.74|24
1727342480000|2024-09-26 09:21:20|347.84|345.84|347.88|345.88|347.89|345.89|347.84|345.84|14
1727342490000|2024-09-26 09:21:30|347.87|345.87|347.91|345.91|347.98|345.98|347.86|345.86|19
1727342500000|2024-09-26 09:21:40|347.92|345.92|347.96|345.96|347.98|345.98|347.92|345.92|17
1727342510000|2024-09-26 09:21:50|347.95|345.95|347.94|345.94|347.97|345.97|347.94|345.94|16
1727342520000|2024-09-26 09:22:00|347.93|345.93|347.85|345.85|347.93|345.93|347.85|345.85|6
1727342530000|2024-09-26 09:22:10|347.84|345.84|347.84|345.84|347.86|345.86|347.81|345.81|11
1727342540000|2024-09-26 09:22:20|347.83|345.83|347.84|345.84|347.87|345.87|347.81|345.81|20
1727342550000|2024-09-26 09:22:30|347.86|345.86|347.95|345.95|347.95|345.95|347.85|345.85|14
1727342560000|2024-09-26 09:22:40|347.93|345.93|347.97|345.97|347.98|345.98|347.92|345.92|13
1727342570000|2024-09-26 09:22:50|347.96|345.96|347.96|345.96|347.97|345.97|347.95|345.95|8
1727342580000|2024-09-26 09:23:00|347.97|345.97|347.95|345.95|347.97|345.97|347.95|345.95|3
1727342590000|2024-09-26 09:23:10|347.93|345.93|347.92|345.92|347.93|345.93|347.88|345.88|5
1727342600000|2024-09-26 09:23:20|347.9|345.9|347.86|345.86|347.91|345.91|347.86|345.86|5
1727342610000|2024-09-26 09:23:30|347.84|345.84|347.87|345.87|347.87|345.87|347.81|345.81|4
1727342620000|2024-09-26 09:23:40|347.86|345.86|347.84|345.84|347.86|345.86|347.84|345.84|2
1727342640000|2024-09-26 09:24:00|347.83|345.83|347.8|345.8|347.83|345.83|347.71|345.71|9
1727342650000|2024-09-26 09:24:10|347.79|345.79|347.79|345.79|347.8|345.8|347.77|345.77|7
1727342660000|2024-09-26 09:24:20|347.8|345.8|347.81|345.81|347.82|345.82|347.8|345.8|3
1727342670000|2024-09-26 09:24:30|347.8|345.8|347.8|345.8|347.8|345.8|347.78|345.78|5
1727342680000|2024-09-26 09:24:40|347.79|345.79|347.79|345.79|347.8|345.8|347.79|345.79|3
1727342690000|2024-09-26 09:24:50|347.8|345.8|347.8|345.8|347.84|345.84|347.8|345.8|7
1727342700000|2024-09-26 09:25:00|347.81|345.81|347.81|345.81|347.82|345.82|347.81|345.81|5
1727342710000|2024-09-26 09:25:10|347.82|345.82|347.88|345.88|347.89|345.89|347.82|345.82|7
1727342720000|2024-09-26 09:25:20|347.85|345.85|348.1|346.1|348.1|346.1|347.81|345.81|18
1727342730000|2024-09-26 09:25:30|348.09|346.09|348.09|346.09|348.09|346.09|348.04|346.04|16
1727342740000|2024-09-26 09:25:40|348.1|346.1|348.09|346.09|348.11|346.11|348.09|346.09|6
1727342750000|2024-09-26 09:25:50|348.08|346.08|348.23|346.23|348.27|346.27|348.06|346.06|12
1727342760000|2024-09-26 09:26:00|348.25|346.25|348.52|346.52|348.58|346.58|348.24|346.24|18
1727342770000|2024-09-26 09:26:10|348.48|346.48|348.68|346.68|348.68|346.68|348.47|346.47|15
1727342780000|2024-09-26 09:26:20|348.67|346.67|348.58|346.58|348.68|346.68|348.57|346.57|16
1727342790000|2024-09-26 09:26:30|348.57|346.57|348.83|346.83|348.83|346.83|348.54|346.54|21
1727342800000|2024-09-26 09:26:40|348.81|346.81|348.83|346.83|348.83|346.83|348.79|346.79|9
1727342810000|2024-09-26 09:26:50|348.84|346.84|348.92|346.92|348.92|346.92|348.84|346.84|11
1727342820000|2024-09-26 09:27:00|348.91|346.91|349.08|347.08|349.08|347.08|348.86|346.86|19
1727342830000|2024-09-26 09:27:10|349.1|347.1|349.12|347.12|349.17|347.17|349.1|347.1|19
1727342840000|2024-09-26 09:27:20|349.13|347.13|349.13|347.13|349.17|347.17|349.11|347.11|19
1727342850000|2024-09-26 09:27:30|349.11|347.11|349.08|347.08|349.13|347.13|349.02|347.02|13
1727342860000|2024-09-26 09:27:40|349.07|347.07|349.1|347.1|349.14|347.14|349.07|347.07|12
1727342870000|2024-09-26 09:27:50|349.09|347.09|349.02|347.02|349.09|347.09|349.02|347.02|10
1727342880000|2024-09-26 09:28:00|349.05|347.05|349.06|347.06|349.06|347.06|349|347|10
1727342890000|2024-09-26 09:28:10|349.04|347.04|348.9|346.9|349.04|347.04|348.89|346.89|9
1727342900000|2024-09-26 09:28:20|348.89|346.89|348.89|346.89|348.91|346.91|348.79|346.79|12
1727342910000|2024-09-26 09:28:30|348.88|346.88|348.87|346.87|348.9|346.9|348.84|346.84|13
1727342920000|2024-09-26 09:28:40|348.88|346.88|348.86|346.86|348.9|346.9|348.86|346.86|10
1727342930000|2024-09-26 09:28:50|348.84|346.84|348.84|346.84|348.88|346.88|348.81|346.81|10
1727342940000|2024-09-26 09:29:00|348.83|346.83|348.79|346.79|348.85|346.85|348.76|346.76|11
1727342950000|2024-09-26 09:29:10|348.77|346.77|348.84|346.84|348.9|346.9|348.75|346.75|13
1727342960000|2024-09-26 09:29:20|348.85|346.85|348.74|346.74|348.87|346.87|348.73|346.73|18
1727342970000|2024-09-26 09:29:30|348.75|346.75|348.75|346.75|348.77|346.77|348.73|346.73|11
1727342980000|2024-09-26 09:29:40|348.73|346.73|348.5|346.5|348.73|346.73|348.49|346.49|15
1727342990000|2024-09-26 09:29:50|348.51|346.51|348.58|346.58|348.62|346.62|348.5|346.5|16
1727343000000|2024-09-26 09:30:00|348.57|346.57|348.69|346.69|348.75|346.75|348.57|346.57|22
1727343010000|2024-09-26 09:30:10|348.7|346.7|348.67|346.67|348.74|346.74|348.66|346.66|19
1727343020000|2024-09-26 09:30:20|348.65|346.65|348.67|346.67|348.67|346.67|348.61|346.61|17
1727343030000|2024-09-26 09:30:30|348.65|346.65|348.55|346.55|348.67|346.67|348.55|346.55|23
1727343040000|2024-09-26 09:30:40|348.56|346.56|348.6|346.6|348.62|346.62|348.52|346.52|18
1727343050000|2024-09-26 09:30:50|348.59|346.59|348.55|346.55|348.6|346.6|348.53|346.53|8
1727343060000|2024-09-26 09:31:00|348.53|346.53|348.43|346.43|348.53|346.53|348.43|346.43|11
1727343070000|2024-09-26 09:31:10|348.44|346.44|348.46|346.46|348.5|346.5|348.43|346.43|13
1727343080000|2024-09-26 09:31:20|348.44|346.44|348.38|346.38|348.44|346.44|348.36|346.36|14
1727343090000|2024-09-26 09:31:30|348.39|346.39|348.44|346.44|348.5|346.5|348.39|346.39|13
1727343100000|2024-09-26 09:31:40|348.42|346.42|348.4|346.4|348.42|346.42|348.38|346.38|9
1727343110000|2024-09-26 09:31:50|348.41|346.41|348.41|346.41|348.42|346.42|348.41|346.41|5
1727343120000|2024-09-26 09:32:00|348.4|346.4|348.36|346.36|348.4|346.4|348.35|346.35|4
1727343130000|2024-09-26 09:32:10|348.37|346.37|348.35|346.35|348.41|346.41|348.29|346.29|14
1727343140000|2024-09-26 09:32:20|348.33|346.33|348.25|346.25|348.34|346.34|348.25|346.25|13
1727343150000|2024-09-26 09:32:30|348.26|346.26|348.32|346.32|348.32|346.32|348.26|346.26|16
1727343160000|2024-09-26 09:32:40|348.36|346.36|348.39|346.39|348.4|346.4|348.35|346.35|6
1727343170000|2024-09-26 09:32:50|348.4|346.4|348.4|346.4|348.43|346.43|348.38|346.38|11
1727343180000|2024-09-26 09:33:00|348.41|346.41|348.4|346.4|348.49|346.49|348.4|346.4|22
1727343190000|2024-09-26 09:33:10|348.41|346.41|348.46|346.46|348.47|346.47|348.41|346.41|11
1727343200000|2024-09-26 09:33:20|348.47|346.47|348.34|346.34|348.52|346.52|348.33|346.33|10
1727343210000|2024-09-26 09:33:30|348.35|346.35|348.29|346.29|348.35|346.35|348.29|346.29|9
1727343220000|2024-09-26 09:33:40|348.3|346.3|348.33|346.33|348.34|346.34|348.29|346.29|8
1727343230000|2024-09-26 09:33:50|348.34|346.34|348.23|346.23|348.34|346.34|348.23|346.23|12
1727343240000|2024-09-26 09:34:00|348.24|346.24|348.42|346.42|348.43|346.43|348.23|346.23|15
1727343250000|2024-09-26 09:34:10|348.43|346.43|348.36|346.36|348.44|346.44|348.36|346.36|4
1727343260000|2024-09-26 09:34:20|348.33|346.33|348.36|346.36|348.36|346.36|348.33|346.33|6
1727343270000|2024-09-26 09:34:30|348.35|346.35|348.44|346.44|348.44|346.44|348.35|346.35|14
1727343280000|2024-09-26 09:34:40|348.45|346.45|348.44|346.44|348.49|346.49|348.42|346.42|13
1727343290000|2024-09-26 09:34:50|348.45|346.45|348.59|346.59|348.61|346.61|348.45|346.45|16
1727343300000|2024-09-26 09:35:00|348.58|346.58|348.72|346.72|348.84|346.84|348.58|346.58|19
1727343310000|2024-09-26 09:35:10|348.73|346.73|348.72|346.72|348.75|346.75|348.71|346.71|6
1727343320000|2024-09-26 09:35:20|348.73|346.73|348.82|346.82|348.84|346.84|348.72|346.72|10
1727343330000|2024-09-26 09:35:30|348.81|346.81|348.85|346.85|348.88|346.88|348.79|346.79|10
1727343340000|2024-09-26 09:35:40|348.84|346.84|348.75|346.75|348.84|346.84|348.75|346.75|5
1727343350000|2024-09-26 09:35:50|348.72|346.72|348.71|346.71|348.72|346.72|348.66|346.66|5
1727343360000|2024-09-26 09:36:00|348.72|346.72|348.72|346.72|348.77|346.77|348.7|346.7|14
1727343370000|2024-09-26 09:36:10|348.71|346.71|348.71|346.71|348.71|346.71|348.64|346.64|9
1727343380000|2024-09-26 09:36:20|348.7|346.7|348.66|346.66|348.71|346.71|348.66|346.66|10
1727343390000|2024-09-26 09:36:30|348.67|346.67|348.73|346.73|348.73|346.73|348.67|346.67|5
1727343400000|2024-09-26 09:36:40|348.72|346.72|348.71|346.71|348.72|346.72|348.7|346.7|5
1727343410000|2024-09-26 09:36:50|348.72|346.72|348.9|346.9|348.91|346.91|348.72|346.72|15
1727343420000|2024-09-26 09:37:00|348.91|346.91|348.91|346.91|348.91|346.91|348.86|346.86|9
1727343430000|2024-09-26 09:37:10|348.92|346.92|349.18|347.18|349.19|347.19|348.92|346.92|18
1727343440000|2024-09-26 09:37:20|349.19|347.19|349.18|347.18|349.19|347.19|349.18|347.18|6
1727343450000|2024-09-26 09:37:30|349.19|347.19|349.18|347.18|349.19|347.19|349.18|347.18|2
1727343460000|2024-09-26 09:37:40|349.19|347.19|349.26|347.26|349.3|347.3|349.19|347.19|14
1727343470000|2024-09-26 09:37:50|349.25|347.25|349.26|347.26|349.27|347.27|349.24|347.24|11
1727343480000|2024-09-26 09:38:00|349.25|347.25|349.25|347.25|349.27|347.27|349.23|347.23|11
1727343490000|2024-09-26 09:38:10|349.21|347.21|349.24|347.24|349.24|347.24|349.21|347.21|11
1727343500000|2024-09-26 09:38:20|349.23|347.23|349.21|347.21|349.23|347.23|349.2|347.2|7
1727343510000|2024-09-26 09:38:30|349.22|347.22|349.22|347.22|349.23|347.23|349.21|347.21|13
1727343520000|2024-09-26 09:38:40|349.21|347.21|349.22|347.22|349.22|347.22|349.21|347.21|2
1727343530000|2024-09-26 09:38:50|349.21|347.21|349.22|347.22|349.25|347.25|349.2|347.2|14
1727343540000|2024-09-26 09:39:00|349.23|347.23|349.23|347.23|349.26|347.26|349.23|347.23|8
1727343550000|2024-09-26 09:39:10|349.24|347.24|349.3|347.3|349.33|347.33|349.24|347.24|15
1727343560000|2024-09-26 09:39:20|349.29|347.29|349.28|347.28|349.3|347.3|349.27|347.27|7
1727343570000|2024-09-26 09:39:30|349.27|347.27|349.26|347.26|349.27|347.27|349.24|347.24|7
1727343580000|2024-09-26 09:39:40|349.25|347.25|349.12|347.12|349.25|347.25|349.12|347.12|12
1727343590000|2024-09-26 09:39:50|349.13|347.13|349.14|347.14|349.15|347.15|349.13|347.13|17
1727343600000|2024-09-26 09:40:00|349.15|347.15|349.1|347.1|349.19|347.19|349.1|347.1|18
1727343610000|2024-09-26 09:40:10|349.11|347.11|349.11|347.11|349.11|347.11|349.11|347.11|1
1727343620000|2024-09-26 09:40:20|349.12|347.12|349.11|347.11|349.12|347.12|349.1|347.1|3
1727343630000|2024-09-26 09:40:30|349.14|347.14|349.02|347.02|349.18|347.18|348.98|346.98|14
1727343640000|2024-09-26 09:40:40|349.01|347.01|349.02|347.02|349.02|347.02|349.01|347.01|4
1727343650000|2024-09-26 09:40:50|349.01|347.01|348.99|346.99|349.01|347.01|348.99|346.99|2
1727343660000|2024-09-26 09:41:00|349|347|349.05|347.05|349.05|347.05|349|347|6
1727343670000|2024-09-26 09:41:10|349.04|347.04|349.01|347.01|349.04|347.04|349|347|6
1727343680000|2024-09-26 09:41:20|349.02|347.02|349.01|347.01|349.04|347.04|349.01|347.01|11
1727343690000|2024-09-26 09:41:30|349.03|347.03|349.01|347.01|349.03|347.03|349.01|347.01|9
1727343700000|2024-09-26 09:41:40|348.92|346.92|348.91|346.91|348.93|346.93|348.9|346.9|7
1727343710000|2024-09-26 09:41:50|348.9|346.9|348.91|346.91|348.91|346.91|348.89|346.89|4
1727343720000|2024-09-26 09:42:00|348.9|346.9|348.88|346.88|348.9|346.9|348.88|346.88|2
1727343780000|2024-09-26 09:43:00|348.87|346.87|348.81|346.81|348.88|346.88|348.8|346.8|9
1727343790000|2024-09-26 09:43:10|348.8|346.8|348.79|346.79|348.8|346.8|348.79|346.79|2
1727343800000|2024-09-26 09:43:20|348.81|346.81|348.88|346.88|348.88|346.88|348.81|346.81|6
1727343810000|2024-09-26 09:43:30|348.85|346.85|348.87|346.87|348.88|346.88|348.85|346.85|3
1727343840000|2024-09-26 09:44:00|348.85|346.85|348.73|346.73|348.85|346.85|348.71|346.71|8
1727343850000|2024-09-26 09:44:10|348.72|346.72|348.71|346.71|348.72|346.72|348.7|346.7|6
1727343860000|2024-09-26 09:44:20|348.7|346.7|348.74|346.74|348.75|346.75|348.7|346.7|9
1727343870000|2024-09-26 09:44:30|348.75|346.75|348.74|346.74|348.75|346.75|348.72|346.72|8
1727343880000|2024-09-26 09:44:40|348.73|346.73|348.8|346.8|348.82|346.82|348.73|346.73|11
1727343890000|2024-09-26 09:44:50|348.77|346.77|348.76|346.76|348.77|346.77|348.76|346.76|4
1727343900000|2024-09-26 09:45:00|348.75|346.75|348.75|346.75|348.76|346.76|348.73|346.73|13
1727343910000|2024-09-26 09:45:10|348.76|346.76|348.7|346.7|348.76|346.76|348.69|346.69|12
1727343920000|2024-09-26 09:45:20|348.69|346.69|348.7|346.7|348.7|346.7|348.69|346.69|2
1727343930000|2024-09-26 09:45:30|348.73|346.73|348.73|346.73|348.73|346.73|348.73|346.73|1
1727343940000|2024-09-26 09:45:40|348.72|346.72|348.69|346.69|348.72|346.72|348.69|346.69|2
1727343950000|2024-09-26 09:45:50|348.68|346.68|348.68|346.68|348.68|346.68|348.68|346.68|1
1727343960000|2024-09-26 09:46:00|348.66|346.66|348.66|346.66|348.66|346.66|348.64|346.64|4
1727343970000|2024-09-26 09:46:10|348.67|346.67|348.68|346.68|348.7|346.7|348.67|346.67|4
1727343980000|2024-09-26 09:46:20|348.67|346.67|348.67|346.67|348.67|346.67|348.67|346.67|1
1727343990000|2024-09-26 09:46:30|348.63|346.63|348.63|346.63|348.65|346.65|348.62|346.62|7
1727344000000|2024-09-26 09:46:40|348.62|346.62|348.62|346.62|348.63|346.63|348.6|346.6|13
1727344010000|2024-09-26 09:46:50|348.63|346.63|348.54|346.54|348.63|346.63|348.52|346.52|13
1727344020000|2024-09-26 09:47:00|348.55|346.55|348.61|346.61|348.62|346.62|348.55|346.55|13
1727344030000|2024-09-26 09:47:10|348.6|346.6|348.57|346.57|348.62|346.62|348.52|346.52|13
1727344040000|2024-09-26 09:47:20|348.55|346.55|348.54|346.54|348.56|346.56|348.54|346.54|4
1727344050000|2024-09-26 09:47:30|348.53|346.53|348.54|346.54|348.54|346.54|348.53|346.53|2
1727344060000|2024-09-26 09:47:40|348.53|346.53|348.56|346.56|348.56|346.56|348.51|346.51|16
1727344070000|2024-09-26 09:47:50|348.54|346.54|348.53|346.53|348.59|346.59|348.52|346.52|15
1727344080000|2024-09-26 09:48:00|348.52|346.52|348.5|346.5|348.54|346.54|348.5|346.5|11
1727344110000|2024-09-26 09:48:30|348.46|346.46|348.47|346.47|348.48|346.48|348.45|346.45|6
1727344120000|2024-09-26 09:48:40|348.48|346.48|348.47|346.47|348.48|346.48|348.46|346.46|3
1727344130000|2024-09-26 09:48:50|348.48|346.48|348.51|346.51|348.52|346.52|348.48|346.48|8
1727344140000|2024-09-26 09:49:00|348.52|346.52|348.5|346.5|348.52|346.52|348.5|346.5|5
1727344150000|2024-09-26 09:49:10|348.48|346.48|348.49|346.49|348.49|346.49|348.47|346.47|4
1727344160000|2024-09-26 09:49:20|348.48|346.48|348.49|346.49|348.49|346.49|348.48|346.48|4
1727344170000|2024-09-26 09:49:30|348.47|346.47|348.41|346.41|348.47|346.47|348.41|346.41|2
1727344180000|2024-09-26 09:49:40|348.42|346.42|348.4|346.4|348.42|346.42|348.39|346.39|5
1727344190000|2024-09-26 09:49:50|348.37|346.37|348.22|346.22|348.37|346.37|348.22|346.22|7
1727344200000|2024-09-26 09:50:00|348.19|346.19|348.3|346.3|348.31|346.31|348.14|346.14|16
1727344210000|2024-09-26 09:50:10|348.29|346.29|348.31|346.31|348.31|346.31|348.28|346.28|14
1727344220000|2024-09-26 09:50:20|348.29|346.29|348.49|346.49|348.49|346.49|348.29|346.29|11
1727344230000|2024-09-26 09:50:30|348.5|346.5|348.62|346.62|348.62|346.62|348.49|346.49|11
1727344240000|2024-09-26 09:50:40|348.61|346.61|348.65|346.65|348.7|346.7|348.61|346.61|11
1727344250000|2024-09-26 09:50:50|348.61|346.61|348.62|346.62|348.62|346.62|348.61|346.61|2
1727344260000|2024-09-26 09:51:00|348.63|346.63|348.7|346.7|348.73|346.73|348.63|346.63|8
1727344270000|2024-09-26 09:51:10|348.63|346.63|348.62|346.62|348.63|346.63|348.6|346.6|4
1727344280000|2024-09-26 09:51:20|348.6|346.6|348.55|346.55|348.6|346.6|348.48|346.48|14
1727344290000|2024-09-26 09:51:30|348.52|346.52|348.58|346.58|348.58|346.58|348.51|346.51|8
1727344300000|2024-09-26 09:51:40|348.59|346.59|348.61|346.61|348.63|346.63|348.59|346.59|9
1727344310000|2024-09-26 09:51:50|348.57|346.57|348.55|346.55|348.57|346.57|348.55|346.55|7
1727344320000|2024-09-26 09:52:00|348.53|346.53|348.53|346.53|348.53|346.53|348.53|346.53|1
1727344330000|2024-09-26 09:52:10|348.52|346.52|348.46|346.46|348.52|346.52|348.46|346.46|4
1727344340000|2024-09-26 09:52:20|348.43|346.43|348.54|346.54|348.54|346.54|348.43|346.43|10
1727344350000|2024-09-26 09:52:30|348.52|346.52|348.47|346.47|348.53|346.53|348.47|346.47|7
1727344360000|2024-09-26 09:52:40|348.44|346.44|348.43|346.43|348.44|346.44|348.43|346.43|2
1727344370000|2024-09-26 09:52:50|348.44|346.44|348.56|346.56|348.56|346.56|348.44|346.44|8
1727344380000|2024-09-26 09:53:00|348.55|346.55|348.45|346.45|348.55|346.55|348.45|346.45|13
1727344390000|2024-09-26 09:53:10|348.46|346.46|348.45|346.45|348.46|346.46|348.45|346.45|2
1727344400000|2024-09-26 09:53:20|348.46|346.46|348.44|346.44|348.46|346.46|348.44|346.44|2
1727344410000|2024-09-26 09:53:30|348.48|346.48|348.47|346.47|348.51|346.51|348.47|346.47|8
1727344430000|2024-09-26 09:53:50|348.45|346.45|348.45|346.45|348.46|346.46|348.44|346.44|7
1727344440000|2024-09-26 09:54:00|348.46|346.46|348.47|346.47|348.47|346.47|348.44|346.44|13
1727344450000|2024-09-26 09:54:10|348.45|346.45|348.46|346.46|348.46|346.46|348.45|346.45|4
1727344460000|2024-09-26 09:54:20|348.47|346.47|348.52|346.52|348.53|346.53|348.47|346.47|8
1727344470000|2024-09-26 09:54:30|348.53|346.53|348.54|346.54|348.55|346.55|348.52|346.52|12
1727344480000|2024-09-26 09:54:40|348.55|346.55|348.56|346.56|348.56|346.56|348.55|346.55|4
1727344490000|2024-09-26 09:54:50|348.57|346.57|348.62|346.62|348.64|346.64|348.57|346.57|7
1727344500000|2024-09-26 09:55:00|348.61|346.61|348.65|346.65|348.66|346.66|348.59|346.59|10
1727344510000|2024-09-26 09:55:10|348.66|346.66|348.85|346.85|348.88|346.88|348.66|346.66|14
1727344520000|2024-09-26 09:55:20|348.84|346.84|348.85|346.85|348.86|346.86|348.83|346.83|5
1727344530000|2024-09-26 09:55:30|348.87|346.87|348.85|346.85|348.87|346.87|348.85|346.85|3
1727344540000|2024-09-26 09:55:40|348.84|346.84|348.79|346.79|348.84|346.84|348.79|346.79|4
1727344550000|2024-09-26 09:55:50|348.76|346.76|348.73|346.73|348.76|346.76|348.73|346.73|4
1727344560000|2024-09-26 09:56:00|348.71|346.71|348.76|346.76|348.78|346.78|348.71|346.71|8
1727344570000|2024-09-26 09:56:10|348.77|346.77|348.8|346.8|348.8|346.8|348.77|346.77|4
1727344580000|2024-09-26 09:56:20|348.79|346.79|348.74|346.74|348.79|346.79|348.74|346.74|4
1727344600000|2024-09-26 09:56:40|348.72|346.72|348.73|346.73|348.73|346.73|348.72|346.72|2
1727344610000|2024-09-26 09:56:50|348.71|346.71|348.65|346.65|348.71|346.71|348.63|346.63|5
1727344620000|2024-09-26 09:57:00|348.63|346.63|348.53|346.53|348.65|346.65|348.53|346.53|11
1727344630000|2024-09-26 09:57:10|348.54|346.54|348.59|346.59|348.61|346.61|348.53|346.53|8
1727344640000|2024-09-26 09:57:20|348.57|346.57|348.57|346.57|348.57|346.57|348.57|346.57|1
1727344650000|2024-09-26 09:57:30|348.58|346.58|348.55|346.55|348.58|346.58|348.55|346.55|4
1727344670000|2024-09-26 09:57:50|348.56|346.56|348.52|346.52|348.59|346.59|348.52|346.52|7
1727344680000|2024-09-26 09:58:00|348.54|346.54|348.53|346.53|348.55|346.55|348.53|346.53|6
1727344690000|2024-09-26 09:58:10|348.51|346.51|348.49|346.49|348.51|346.51|348.49|346.49|2
1727344700000|2024-09-26 09:58:20|348.52|346.52|348.55|346.55|348.55|346.55|348.49|346.49|15
1727344710000|2024-09-26 09:58:30|348.54|346.54|348.52|346.52|348.55|346.55|348.52|346.52|6
1727344720000|2024-09-26 09:58:40|348.51|346.51|348.53|346.53|348.53|346.53|348.49|346.49|15
1727344730000|2024-09-26 09:58:50|348.54|346.54|348.65|346.65|348.68|346.68|348.54|346.54|15
1727344740000|2024-09-26 09:59:00|348.68|346.68|348.66|346.66|348.72|346.72|348.66|346.66|13
1727344750000|2024-09-26 09:59:10|348.63|346.63|348.6|346.6|348.63|346.63|348.6|346.6|5
1727344760000|2024-09-26 09:59:20|348.61|346.61|348.61|346.61|348.64|346.64|348.59|346.59|8
1727344770000|2024-09-26 09:59:30|348.62|346.62|348.59|346.59|348.62|346.62|348.59|346.59|4
1727344780000|2024-09-26 09:59:40|348.56|346.56|348.58|346.58|348.59|346.59|348.56|346.56|4
1727344790000|2024-09-26 09:59:50|348.59|346.59|348.65|346.65|348.65|346.65|348.57|346.57|12
1727344800000|2024-09-26 10:00:00|348.66|346.66|348.72|346.72|348.73|346.73|348.66|346.66|14
1727344810000|2024-09-26 10:00:10|348.78|346.78|348.85|346.85|348.86|346.86|348.78|346.78|8
1727344820000|2024-09-26 10:00:20|348.86|346.86|348.81|346.81|348.86|346.86|348.79|346.79|12
1727344830000|2024-09-26 10:00:30|348.82|346.82|348.83|346.83|348.83|346.83|348.82|346.82|2
1727344840000|2024-09-26 10:00:40|348.81|346.81|348.8|346.8|348.83|346.83|348.8|346.8|7
1727344850000|2024-09-26 10:00:50|348.81|346.81|348.81|346.81|348.81|346.81|348.81|346.81|1
1727344860000|2024-09-26 10:01:00|348.82|346.82|348.8|346.8|348.86|346.86|348.8|346.8|11
1727344870000|2024-09-26 10:01:10|348.78|346.78|348.72|346.72|348.78|346.78|348.72|346.72|4
1727344880000|2024-09-26 10:01:20|348.71|346.71|348.7|346.7|348.71|346.71|348.7|346.7|4
1727344890000|2024-09-26 10:01:30|348.71|346.71|348.73|346.73|348.73|346.73|348.71|346.71|2
1727344900000|2024-09-26 10:01:40|348.72|346.72|348.73|346.73|348.73|346.73|348.72|346.72|2
1727344910000|2024-09-26 10:01:50|348.74|346.74|348.74|346.74|348.74|346.74|348.74|346.74|1
1727344920000|2024-09-26 10:02:00|348.73|346.73|348.73|346.73|348.74|346.74|348.73|346.73|7
1727344930000|2024-09-26 10:02:10|348.74|346.74|348.76|346.76|348.79|346.79|348.74|346.74|14
1727344940000|2024-09-26 10:02:20|348.75|346.75|348.73|346.73|348.76|346.76|348.73|346.73|16
1727344950000|2024-09-26 10:02:30|348.72|346.72|348.74|346.74|348.75|346.75|348.71|346.71|18
1727344960000|2024-09-26 10:02:40|348.75|346.75|348.76|346.76|348.77|346.77|348.72|346.72|8
1727344970000|2024-09-26 10:02:50|348.74|346.74|348.77|346.77|348.77|346.77|348.72|346.72|10
1727344980000|2024-09-26 10:03:00|348.75|346.75|348.77|346.77|348.77|346.77|348.74|346.74|5
1727344990000|2024-09-26 10:03:10|348.75|346.75|348.79|346.79|348.79|346.79|348.74|346.74|6
1727345000000|2024-09-26 10:03:20|348.77|346.77|348.78|346.78|348.79|346.79|348.77|346.77|5
1727345010000|2024-09-26 10:03:30|348.8|346.8|348.92|346.92|348.92|346.92|348.79|346.79|11
1727345020000|2024-09-26 10:03:40|348.93|346.93|348.97|346.97|348.98|346.98|348.93|346.93|7
1727345030000|2024-09-26 10:03:50|348.98|346.98|349|347|349.02|347.02|348.98|346.98|4
1727345040000|2024-09-26 10:04:00|348.99|346.99|348.99|346.99|348.99|346.99|348.96|346.96|12
1727345050000|2024-09-26 10:04:10|348.97|346.97|348.97|346.97|348.98|346.98|348.96|346.96|11
1727345060000|2024-09-26 10:04:20|348.96|346.96|348.99|346.99|348.99|346.99|348.95|346.95|14
1727345070000|2024-09-26 10:04:30|348.98|346.98|348.86|346.86|348.98|346.98|348.86|346.86|13
1727345080000|2024-09-26 10:04:40|348.87|346.87|348.79|346.79|348.88|346.88|348.78|346.78|8
1727345090000|2024-09-26 10:04:50|348.78|346.78|348.78|346.78|348.79|346.79|348.78|346.78|5
1727345100000|2024-09-26 10:05:00|348.8|346.8|348.78|346.78|348.8|346.8|348.78|346.78|14
1727345110000|2024-09-26 10:05:10|348.79|346.79|348.84|346.84|348.85|346.85|348.78|346.78|9
1727345120000|2024-09-26 10:05:20|348.83|346.83|348.9|346.9|348.9|346.9|348.83|346.83|8
1727345130000|2024-09-26 10:05:30|348.91|346.91|349.06|347.06|349.09|347.09|348.91|346.91|19
1727345140000|2024-09-26 10:05:40|349.05|347.05|349.04|347.04|349.06|347.06|349.02|347.02|10
1727345150000|2024-09-26 10:05:50|349.05|347.05|349.06|347.06|349.07|347.07|349.04|347.04|12
1727345160000|2024-09-26 10:06:00|349.07|347.07|348.89|346.89|349.07|347.07|348.88|346.88|15
1727345170000|2024-09-26 10:06:10|348.92|346.92|348.92|346.92|348.95|346.95|348.9|346.9|9
1727345180000|2024-09-26 10:06:20|348.91|346.91|348.99|346.99|349.02|347.02|348.91|346.91|20
1727345190000|2024-09-26 10:06:30|349|347|348.97|346.97|349|347|348.96|346.96|12
1727345200000|2024-09-26 10:06:40|348.99|346.99|349|347|349.03|347.03|348.98|346.98|9
1727345210000|2024-09-26 10:06:50|348.98|346.98|348.95|346.95|349|347|348.95|346.95|20
1727345220000|2024-09-26 10:07:00|348.94|346.94|348.91|346.91|348.97|346.97|348.9|346.9|12
1727345230000|2024-09-26 10:07:10|348.9|346.9|348.9|346.9|348.9|346.9|348.9|346.9|1
1727345240000|2024-09-26 10:07:20|348.91|346.91|348.91|346.91|348.91|346.91|348.91|346.91|1
1727345250000|2024-09-26 10:07:30|348.99|346.99|349.08|347.08|349.14|347.14|348.99|346.99|20
1727345260000|2024-09-26 10:07:40|349.1|347.1|349.12|347.12|349.15|347.15|349.09|347.09|19
1727345270000|2024-09-26 10:07:50|349.13|347.13|349.13|347.13|349.14|347.14|349.09|347.09|13
1727345280000|2024-09-26 10:08:00|349.14|347.14|349.13|347.13|349.18|347.18|349.13|347.13|18
1727345290000|2024-09-26 10:08:10|349.14|347.14|349.05|347.05|349.17|347.17|349.04|347.04|12
1727345300000|2024-09-26 10:08:20|349.06|347.06|349.07|347.07|349.07|347.07|349.06|347.06|2
1727345310000|2024-09-26 10:08:30|349.08|347.08|349.08|347.08|349.08|347.08|349.08|347.08|1
1727345320000|2024-09-26 10:08:40|349.05|347.05|349.07|347.07|349.07|347.07|349.05|347.05|3
1727345350000|2024-09-26 10:09:10|349.14|347.14|349.09|347.09|349.14|347.14|349.09|347.09|2
1727345360000|2024-09-26 10:09:20|349.13|347.13|349.21|347.21|349.24|347.24|349.13|347.13|7
1727345370000|2024-09-26 10:09:30|349.23|347.23|349.13|347.13|349.24|347.24|349.09|347.09|15
1727345380000|2024-09-26 10:09:40|349.19|347.19|349.25|347.25|349.25|347.25|349.19|347.19|7
1727345390000|2024-09-26 10:09:50|349.26|347.26|349.25|347.25|349.26|347.26|349.24|347.24|18
1727345400000|2024-09-26 10:10:00|349.24|347.24|349.18|347.18|349.28|347.28|349.18|347.18|22
1727345410000|2024-09-26 10:10:10|349.19|347.19|349.18|347.18|349.19|347.19|349.18|347.18|4
1727345430000|2024-09-26 10:10:30|349.17|347.17|349.06|347.06|349.17|347.17|349.05|347.05|11
1727345440000|2024-09-26 10:10:40|349.04|347.04|348.96|346.96|349.04|347.04|348.96|346.96|7
1727345450000|2024-09-26 10:10:50|348.95|346.95|348.97|346.97|348.97|346.97|348.94|346.94|8
1727345460000|2024-09-26 10:11:00|348.91|346.91|348.93|346.93|348.95|346.95|348.91|346.91|8
1727345470000|2024-09-26 10:11:10|348.96|346.96|348.99|346.99|349|347|348.96|346.96|5
1727345480000|2024-09-26 10:11:20|348.98|346.98|349|347|349|347|348.98|346.98|3
1727345490000|2024-09-26 10:11:30|349.05|347.05|349.14|347.14|349.14|347.14|349.05|347.05|17
1727345500000|2024-09-26 10:11:40|349.16|347.16|349.16|347.16|349.19|347.19|349.14|347.14|9
1727345510000|2024-09-26 10:11:50|349.17|347.17|349.19|347.19|349.2|347.2|349.17|347.17|7
1727345520000|2024-09-26 10:12:00|349.26|347.26|349.27|347.27|349.3|347.3|349.26|347.26|4
1727345530000|2024-09-26 10:12:10|349.23|347.23|349.21|347.21|349.23|347.23|349.2|347.2|4
1727345570000|2024-09-26 10:12:50|349.22|347.22|349.24|347.24|349.24|347.24|349.22|347.22|5
1727345580000|2024-09-26 10:13:00|349.21|347.21|349.27|347.27|349.27|347.27|349.21|347.21|4
1727345600000|2024-09-26 10:13:20|349.23|347.23|349.21|347.21|349.23|347.23|349.21|347.21|2
1727345610000|2024-09-26 10:13:30|349.24|347.24|349.24|347.24|349.25|347.25|349.22|347.22|5
1727345620000|2024-09-26 10:13:40|349.21|347.21|349.21|347.21|349.21|347.21|349.21|347.21|1
1727345630000|2024-09-26 10:13:50|349.22|347.22|349.22|347.22|349.22|347.22|349.22|347.22|1
1727345640000|2024-09-26 10:14:00|349.23|347.23|349.26|347.26|349.26|347.26|349.21|347.21|5
1727345660000|2024-09-26 10:14:20|349.27|347.27|349.27|347.27|349.27|347.27|349.27|347.27|1
1727345670000|2024-09-26 10:14:30|349.28|347.28|349.33|347.33|349.33|347.33|349.28|347.28|5
1727345680000|2024-09-26 10:14:40|349.34|347.34|349.43|347.43|349.43|347.43|349.34|347.34|3
1727345690000|2024-09-26 10:14:50|349.51|347.51|349.63|347.63|349.65|347.65|349.51|347.51|8
1727345700000|2024-09-26 10:15:00|349.62|347.62|349.51|347.51|349.63|347.63|349.5|347.5|8
1727345720000|2024-09-26 10:15:20|349.52|347.52|349.52|347.52|349.52|347.52|349.52|347.52|1
1727345730000|2024-09-26 10:15:30|349.53|347.53|349.54|347.54|349.54|347.54|349.53|347.53|2
1727345740000|2024-09-26 10:15:40|349.55|347.55|349.55|347.55|349.55|347.55|349.55|347.55|1
1727345760000|2024-09-26 10:16:00|349.5|347.5|349.47|347.47|349.5|347.5|349.47|347.47|3
1727345770000|2024-09-26 10:16:10|349.45|347.45|349.47|347.47|349.47|347.47|349.45|347.45|3
1727345780000|2024-09-26 10:16:20|349.48|347.48|349.48|347.48|349.48|347.48|349.48|347.48|1
1727345800000|2024-09-26 10:16:40|349.45|347.45|349.45|347.45|349.45|347.45|349.45|347.45|1
1727345810000|2024-09-26 10:16:50|349.47|347.47|349.48|347.48|349.48|347.48|349.47|347.47|2
1727345820000|2024-09-26 10:17:00|349.49|347.49|349.5|347.5|349.5|347.5|349.49|347.49|2
1727345830000|2024-09-26 10:17:10|349.51|347.51|349.55|347.55|349.55|347.55|349.51|347.51|4
1727345840000|2024-09-26 10:17:20|349.63|347.63|349.58|347.58|349.63|347.63|349.57|347.57|3
1727345850000|2024-09-26 10:17:30|349.55|347.55|349.66|347.66|349.66|347.66|349.55|347.55|5
1727345860000|2024-09-26 10:17:40|349.65|347.65|349.7|347.7|349.7|347.7|349.65|347.65|4
1727345880000|2024-09-26 10:18:00|349.71|347.71|349.81|347.81|349.82|347.82|349.71|347.71|3
1727345890000|2024-09-26 10:18:10|349.82|347.82|349.85|347.85|349.85|347.85|349.81|347.81|3
1727345900000|2024-09-26 10:18:20|349.82|347.82|349.82|347.82|349.82|347.82|349.82|347.82|1
1727345910000|2024-09-26 10:18:30|349.76|347.76|349.96|347.96|349.96|347.96|349.76|347.76|10
1727345920000|2024-09-26 10:18:40|349.97|347.97|350.21|348.21|350.36|348.36|349.97|347.97|17
1727345930000|2024-09-26 10:18:50|350.09|348.09|350.06|348.06|350.09|348.09|350|348|10
1727345940000|2024-09-26 10:19:00|350.12|348.12|350.17|348.17|350.28|348.28|350.12|348.12|11
1727345950000|2024-09-26 10:19:10|350.16|348.16|350.17|348.17|350.17|348.17|350.14|348.14|7
1727345960000|2024-09-26 10:19:20|350.18|348.18|350.37|348.37|350.37|348.37|350.14|348.14|14
1727345970000|2024-09-26 10:19:30|350.35|348.35|350.23|348.23|350.38|348.38|350.22|348.22|8
1727345980000|2024-09-26 10:19:40|350.25|348.25|350.31|348.31|350.31|348.31|350.23|348.23|14
1727345990000|2024-09-26 10:19:50|350.28|348.28|350.26|348.26|350.31|348.31|350.24|348.24|11
1727346000000|2024-09-26 10:20:00|350.32|348.32|350.56|348.56|350.56|348.56|350.32|348.32|13
1727346010000|2024-09-26 10:20:10|350.52|348.52|350.51|348.51|350.57|348.57|350.5|348.5|18
1727346020000|2024-09-26 10:20:20|350.54|348.54|350.73|348.73|350.76|348.76|350.5|348.5|12
1727346030000|2024-09-26 10:20:30|350.71|348.71|350.57|348.57|350.72|348.72|350.57|348.57|11
1727346040000|2024-09-26 10:20:40|350.58|348.58|350.57|348.57|350.59|348.59|350.57|348.57|3
1727346050000|2024-09-26 10:20:50|350.55|348.55|350.44|348.44|350.55|348.55|350.43|348.43|4
1727346060000|2024-09-26 10:21:00|350.45|348.45|350.67|348.67|350.73|348.73|350.43|348.43|12
1727346070000|2024-09-26 10:21:10|350.68|348.68|350.67|348.67|350.69|348.69|350.67|348.67|5
1727346080000|2024-09-26 10:21:20|350.65|348.65|350.6|348.6|350.65|348.65|350.57|348.57|5
1727346090000|2024-09-26 10:21:30|350.57|348.57|350.47|348.47|350.57|348.57|350.44|348.44|12
1727346100000|2024-09-26 10:21:40|350.46|348.46|350.53|348.53|350.53|348.53|350.46|348.46|11
1727346110000|2024-09-26 10:21:50|350.54|348.54|350.79|348.79|350.79|348.79|350.49|348.49|12
1727346120000|2024-09-26 10:22:00|350.75|348.75|350.79|348.79|350.79|348.79|350.74|348.74|9
1727346130000|2024-09-26 10:22:10|350.74|348.74|350.76|348.76|350.78|348.78|350.74|348.74|10
1727346140000|2024-09-26 10:22:20|350.72|348.72|350.44|348.44|350.72|348.72|350.44|348.44|11
1727346150000|2024-09-26 10:22:30|350.45|348.45|350.44|348.44|350.46|348.46|350.44|348.44|3
1727346160000|2024-09-26 10:22:40|350.45|348.45|350.46|348.46|350.46|348.46|350.44|348.44|3
1727346170000|2024-09-26 10:22:50|350.44|348.44|350.19|348.19|350.44|348.44|350.19|348.19|12
1727346180000|2024-09-26 10:23:00|350.18|348.18|350.06|348.06|350.21|348.21|350.04|348.04|25
1727346190000|2024-09-26 10:23:10|350.07|348.07|350.05|348.05|350.11|348.11|350.05|348.05|22
1727346200000|2024-09-26 10:23:20|350.04|348.04|350.05|348.05|350.11|348.11|350.04|348.04|16
1727346210000|2024-09-26 10:23:30|350.06|348.06|350.06|348.06|350.13|348.13|350.03|348.03|23
1727346220000|2024-09-26 10:23:40|350.05|348.05|349.9|347.9|350.07|348.07|349.9|347.9|14
1727346230000|2024-09-26 10:23:50|349.93|347.93|349.93|347.93|349.94|347.94|349.86|347.86|9
1727346240000|2024-09-26 10:24:00|350|348|349.93|347.93|350.01|348.01|349.93|347.93|5
1727346250000|2024-09-26 10:24:10|349.91|347.91|349.98|347.98|349.98|347.98|349.9|347.9|12
1727346260000|2024-09-26 10:24:20|349.99|347.99|349.92|347.92|349.99|347.99|349.86|347.86|20
1727346270000|2024-09-26 10:24:30|349.91|347.91|349.9|347.9|349.94|347.94|349.79|347.79|23
1727346280000|2024-09-26 10:24:40|349.88|347.88|349.87|347.87|349.89|347.89|349.84|347.84|11
1727346290000|2024-09-26 10:24:50|349.85|347.85|349.83|347.83|349.85|347.85|349.8|347.8|6
1727346300000|2024-09-26 10:25:00|349.84|347.84|349.85|347.85|349.88|347.88|349.8|347.8|13
1727346310000|2024-09-26 10:25:10|349.86|347.86|349.92|347.92|349.92|347.92|349.86|347.86|6
1727346320000|2024-09-26 10:25:20|349.89|347.89|349.94|347.94|349.94|347.94|349.89|347.89|4
1727346330000|2024-09-26 10:25:30|350.03|348.03|350.06|348.06|350.06|348.06|350.03|348.03|2
1727346360000|2024-09-26 10:26:00|350.04|348.04|349.94|347.94|350.04|348.04|349.91|347.91|13
1727346370000|2024-09-26 10:26:10|349.89|347.89|349.93|347.93|349.93|347.93|349.84|347.84|29
1727346380000|2024-09-26 10:26:20|349.91|347.91|349.87|347.87|349.95|347.95|349.83|347.83|20
1727346390000|2024-09-26 10:26:30|349.84|347.84|349.87|347.87|349.87|347.87|349.83|347.83|12
1727346420000|2024-09-26 10:27:00|349.88|347.88|349.9|347.9|349.9|347.9|349.88|347.88|3
1727346430000|2024-09-26 10:27:10|349.87|347.87|349.78|347.78|349.88|347.88|349.77|347.77|15
1727346440000|2024-09-26 10:27:20|349.77|347.77|350.14|348.14|350.14|348.14|349.75|347.75|22
1727346450000|2024-09-26 10:27:30|350.2|348.2|350.2|348.2|350.23|348.23|350.17|348.17|11
1727346460000|2024-09-26 10:27:40|350.22|348.22|350.19|348.19|350.23|348.23|350.19|348.19|13
1727346470000|2024-09-26 10:27:50|350.18|348.18|350.17|348.17|350.19|348.19|350.16|348.16|11
1727346480000|2024-09-26 10:28:00|350.18|348.18|350.2|348.2|350.2|348.2|350.17|348.17|5
1727346490000|2024-09-26 10:28:10|350.17|348.17|350.19|348.19|350.19|348.19|350.17|348.17|7
1727346500000|2024-09-26 10:28:20|350.17|348.17|350.22|348.22|350.25|348.25|350.17|348.17|5
1727346510000|2024-09-26 10:28:30|350.23|348.23|350.25|348.25|350.25|348.25|350.21|348.21|7
1727346520000|2024-09-26 10:28:40|350.22|348.22|350.26|348.26|350.26|348.26|350.21|348.21|7
1727346530000|2024-09-26 10:28:50|350.27|348.27|350.69|348.69|350.72|348.72|350.21|348.21|23
1727346540000|2024-09-26 10:29:00|350.67|348.67|350.57|348.57|350.67|348.67|350.55|348.55|8
1727346550000|2024-09-26 10:29:10|350.58|348.58|350.92|348.92|350.92|348.92|350.57|348.57|7
1727346560000|2024-09-26 10:29:20|350.93|348.93|350.95|348.95|350.95|348.95|350.88|348.88|16
1727346570000|2024-09-26 10:29:30|350.96|348.96|350.92|348.92|350.96|348.96|350.91|348.91|5
1727346580000|2024-09-26 10:29:40|350.89|348.89|350.86|348.86|350.91|348.91|350.86|348.86|18
1727346590000|2024-09-26 10:29:50|350.89|348.89|350.86|348.86|350.89|348.89|350.86|348.86|4
1727346600000|2024-09-26 10:30:00|350.9|348.9|351.02|349.02|351.02|349.02|350.9|348.9|12
1727346610000|2024-09-26 10:30:10|351.03|349.03|351.01|349.01|351.03|349.03|350.94|348.94|15
1727346620000|2024-09-26 10:30:20|350.97|348.97|350.94|348.94|351|349|350.94|348.94|15
1727346630000|2024-09-26 10:30:30|350.99|348.99|351.49|349.49|351.49|349.49|350.99|348.99|8
1727346640000|2024-09-26 10:30:40|351.5|349.5|351.5|349.5|351.53|349.53|351.5|349.5|5
1727346650000|2024-09-26 10:30:50|351.54|349.54|351.58|349.58|351.61|349.61|351.51|349.51|7
1727346660000|2024-09-26 10:31:00|351.59|349.59|351.81|349.81|351.85|349.85|351.49|349.49|18
1727346670000|2024-09-26 10:31:10|351.79|349.79|351.88|349.88|351.88|349.88|351.79|349.79|9
1727346680000|2024-09-26 10:31:20|351.84|349.84|351.77|349.77|351.95|349.95|351.76|349.76|22
1727346690000|2024-09-26 10:31:30|351.79|349.79|351.94|349.94|351.99|349.99|351.77|349.77|20
1727346700000|2024-09-26 10:31:40|351.95|349.95|351.94|349.94|351.96|349.96|351.94|349.94|5
1727346710000|2024-09-26 10:31:50|351.95|349.95|351.94|349.94|351.95|349.95|351.94|349.94|2
1727346720000|2024-09-26 10:32:00|351.93|349.93|351.95|349.95|351.95|349.95|351.92|349.92|7
1727346730000|2024-09-26 10:32:10|351.96|349.96|352.01|350.01|352.04|350.04|351.94|349.94|11
1727346740000|2024-09-26 10:32:20|352.02|350.02|352.06|350.06|352.12|350.12|351.97|349.97|15
1727346750000|2024-09-26 10:32:30|352.04|350.04|352.04|350.04|352.12|350.12|352.04|350.04|8
1727346760000|2024-09-26 10:32:40|352.1|350.1|352.07|350.07|352.27|350.27|352.04|350.04|18
1727346770000|2024-09-26 10:32:50|351.92|349.92|352.16|350.16|352.2|350.2|351.92|349.92|20
1727346780000|2024-09-26 10:33:00|352.14|350.14|352.05|350.05|352.26|350.26|352.04|350.04|23
1727346790000|2024-09-26 10:33:10|352.04|350.04|351.89|349.89|352.12|350.12|351.82|349.82|22
1727346800000|2024-09-26 10:33:20|351.9|349.9|352.1|350.1|352.1|350.1|351.89|349.89|21
1727346810000|2024-09-26 10:33:30|352.09|350.09|351.92|349.92|352.16|350.16|351.92|349.92|18
1727346820000|2024-09-26 10:33:40|351.91|349.91|351.85|349.85|351.94|349.94|351.85|349.85|10
1727346830000|2024-09-26 10:33:50|351.84|349.84|351.76|349.76|351.84|349.84|351.75|349.75|6
1727346850000|2024-09-26 10:34:10|351.75|349.75|351.45|349.45|351.75|349.75|351.45|349.45|10
1727346860000|2024-09-26 10:34:20|351.48|349.48|351.28|349.28|351.48|349.48|351.28|349.28|10
1727346870000|2024-09-26 10:34:30|351.26|349.26|351.14|349.14|351.26|349.26|351.04|349.04|13
1727346880000|2024-09-26 10:34:40|351.15|349.15|351.26|349.26|351.37|349.37|351.15|349.15|18
1727346890000|2024-09-26 10:34:50|351.25|349.25|351.25|349.25|351.27|349.27|351.21|349.21|12
1727346900000|2024-09-26 10:35:00|351.26|349.26|351.29|349.29|351.3|349.3|351.19|349.19|14
1727346910000|2024-09-26 10:35:10|351.32|349.32|351.36|349.36|351.37|349.37|351.26|349.26|19
1727346920000|2024-09-26 10:35:20|351.37|349.37|351.3|349.3|351.5|349.5|351.3|349.3|16
1727346930000|2024-09-26 10:35:30|351.31|349.31|351.26|349.26|351.31|349.31|351.2|349.2|9
1727346940000|2024-09-26 10:35:40|351.24|349.24|351.24|349.24|351.28|349.28|351.24|349.24|14
1727346950000|2024-09-26 10:35:50|351.23|349.23|351.45|349.45|351.48|349.48|351.23|349.23|22
1727346960000|2024-09-26 10:36:00|351.47|349.47|351.43|349.43|351.47|349.47|351.41|349.41|17
1727346970000|2024-09-26 10:36:10|351.44|349.44|351.05|349.05|351.49|349.49|351.02|349.02|14
1727346980000|2024-09-26 10:36:20|351.04|349.04|351.1|349.1|351.13|349.13|351.01|349.01|12
1727346990000|2024-09-26 10:36:30|351.09|349.09|351.21|349.21|351.21|349.21|351.07|349.07|18
1727347000000|2024-09-26 10:36:40|351.22|349.22|351.15|349.15|351.31|349.31|351.14|349.14|19
1727347010000|2024-09-26 10:36:50|351.16|349.16|351.59|349.59|351.59|349.59|351.14|349.14|20
1727347020000|2024-09-26 10:37:00|351.58|349.58|351.55|349.55|351.58|349.58|351.45|349.45|19
1727347030000|2024-09-26 10:37:10|351.53|349.53|351.68|349.68|351.7|349.7|351.47|349.47|17
1727347040000|2024-09-26 10:37:20|351.69|349.69|351.7|349.7|351.82|349.82|351.69|349.69|17
1727347050000|2024-09-26 10:37:30|351.68|349.68|351.7|349.7|351.74|349.74|351.65|349.65|17
1727347060000|2024-09-26 10:37:40|351.71|349.71|351.62|349.62|351.74|349.74|351.62|349.62|14
1727347070000|2024-09-26 10:37:50|351.63|349.63|351.54|349.54|351.7|349.7|351.54|349.54|10
1727347080000|2024-09-26 10:38:00|351.51|349.51|351.53|349.53|351.67|349.67|351.51|349.51|20
1727347090000|2024-09-26 10:38:10|351.52|349.52|351.4|349.4|351.56|349.56|351.37|349.37|17
1727347100000|2024-09-26 10:38:20|351.38|349.38|351.24|349.24|351.42|349.42|351.24|349.24|25
1727347110000|2024-09-26 10:38:30|351.25|349.25|351.66|349.66|351.73|349.73|351.15|349.15|27
1727347120000|2024-09-26 10:38:40|351.65|349.65|351.63|349.63|351.65|349.65|351.53|349.53|12
1727347130000|2024-09-26 10:38:50|351.65|349.65|351.9|349.9|351.9|349.9|351.65|349.65|16
1727347140000|2024-09-26 10:39:00|351.91|349.91|351.84|349.84|351.94|349.94|351.82|349.82|14
1727347150000|2024-09-26 10:39:10|351.82|349.82|351.9|349.9|351.9|349.9|351.82|349.82|14
1727347160000|2024-09-26 10:39:20|351.89|349.89|351.81|349.81|351.9|349.9|351.77|349.77|16
1727347170000|2024-09-26 10:39:30|351.8|349.8|351.97|349.97|351.97|349.97|351.71|349.71|18
1727347180000|2024-09-26 10:39:40|351.96|349.96|352.08|350.08|352.08|350.08|351.93|349.93|11
1727347190000|2024-09-26 10:39:50|352.09|350.09|352.09|350.09|352.09|350.09|352.07|350.07|5
1727347200000|2024-09-26 10:40:00|352.08|350.08|352.08|350.08|352.08|350.08|352.06|350.06|8
1727347210000|2024-09-26 10:40:10|352.07|350.07|352.12|350.12|352.14|350.14|352.07|350.07|12
1727347220000|2024-09-26 10:40:20|352.14|350.14|352.36|350.36|352.37|350.37|352.14|350.14|15
1727347230000|2024-09-26 10:40:30|352.28|350.28|352.42|350.42|352.43|350.43|352.28|350.28|9
1727347240000|2024-09-26 10:40:40|352.43|350.43|352.49|350.49|352.52|350.52|352.43|350.43|6
1727347250000|2024-09-26 10:40:50|352.48|350.48|352.47|350.47|352.48|350.48|352.43|350.43|8
1727347260000|2024-09-26 10:41:00|352.48|350.48|352.48|350.48|352.55|350.55|352.48|350.48|8
1727347270000|2024-09-26 10:41:10|352.49|350.49|352.53|350.53|352.58|350.58|352.49|350.49|11
1727347280000|2024-09-26 10:41:20|352.55|350.55|352.69|350.69|352.7|350.7|352.55|350.55|9
1727347290000|2024-09-26 10:41:30|352.7|350.7|352.74|350.74|352.82|350.82|352.67|350.67|15
1727347300000|2024-09-26 10:41:40|352.73|350.73|352.67|350.67|352.73|350.73|352.64|350.64|9
1727347310000|2024-09-26 10:41:50|352.68|350.68|352.64|350.64|352.71|350.71|352.63|350.63|19
1727347320000|2024-09-26 10:42:00|352.63|350.63|352.66|350.66|352.66|350.66|352.57|350.57|12
1727347330000|2024-09-26 10:42:10|352.67|350.67|352.66|350.66|352.67|350.67|352.66|350.66|2
1727347340000|2024-09-26 10:42:20|352.6|350.6|352.35|350.35|352.6|350.6|352.34|350.34|16
1727347350000|2024-09-26 10:42:30|352.36|350.36|352.25|350.25|352.36|350.36|352.24|350.24|16
1727347360000|2024-09-26 10:42:40|352.23|350.23|352.18|350.18|352.23|350.23|352.16|350.16|14
1727347370000|2024-09-26 10:42:50|352.15|350.15|352.07|350.07|352.19|350.19|352.07|350.07|11
1727347380000|2024-09-26 10:43:00|352.06|350.06|352.04|350.04|352.06|350.06|352.04|350.04|3
1727347390000|2024-09-26 10:43:10|352.01|350.01|352.04|350.04|352.04|350.04|352.01|350.01|4
1727347400000|2024-09-26 10:43:20|352.02|350.02|352.04|350.04|352.04|350.04|352.02|350.02|2
1727347430000|2024-09-26 10:43:50|352.11|350.11|352.05|350.05|352.11|350.11|352.04|350.04|6
1727347440000|2024-09-26 10:44:00|352.04|350.04|352.05|350.05|352.09|350.09|351.99|349.99|15
1727347450000|2024-09-26 10:44:10|352.11|350.11|352.14|350.14|352.16|350.16|352.08|350.08|20
1727347460000|2024-09-26 10:44:20|352.1|350.1|352.11|350.11|352.15|350.15|352.08|350.08|18
1727347470000|2024-09-26 10:44:30|352.1|350.1|352.12|350.12|352.16|350.16|352.1|350.1|20
1727347480000|2024-09-26 10:44:40|352.1|350.1|352.04|350.04|352.15|350.15|352.04|350.04|10
1727347490000|2024-09-26 10:44:50|352|350|351.94|349.94|352|350|351.9|349.9|11
1727347500000|2024-09-26 10:45:00|351.9|349.9|351.99|349.99|352.04|350.04|351.87|349.87|16
1727347510000|2024-09-26 10:45:10|352.03|350.03|351.99|349.99|352.04|350.04|351.99|349.99|5
1727347520000|2024-09-26 10:45:20|352.03|350.03|352.18|350.18|352.22|350.22|352.02|350.02|18
1727347530000|2024-09-26 10:45:30|352.19|350.19|352.27|350.27|352.29|350.29|352.15|350.15|14
1727347540000|2024-09-26 10:45:40|352.28|350.28|352.25|350.25|352.3|350.3|352.25|350.25|11
1727347550000|2024-09-26 10:45:50|352.26|350.26|352.11|350.11|352.26|350.26|352.09|350.09|19
1727347560000|2024-09-26 10:46:00|352.1|350.1|351.64|349.64|352.1|350.1|351.58|349.58|23
1727347570000|2024-09-26 10:46:10|351.62|349.62|351.38|349.38|351.62|349.62|351.38|349.38|24
1727347580000|2024-09-26 10:46:20|351.39|349.39|351.43|349.43|351.45|349.45|351.37|349.37|22
1727347590000|2024-09-26 10:46:30|351.42|349.42|351.64|349.64|351.72|349.72|351.41|349.41|21
1727347600000|2024-09-26 10:46:40|351.63|349.63|351.66|349.66|351.68|349.68|351.59|349.59|12
1727347610000|2024-09-26 10:46:50|351.64|349.64|351.54|349.54|351.7|349.7|351.42|349.42|16
1727347620000|2024-09-26 10:47:00|351.53|349.53|351.5|349.5|351.53|349.53|351.45|349.45|24
1727347630000|2024-09-26 10:47:10|351.48|349.48|351.56|349.56|351.56|349.56|351.48|349.48|6
1727347640000|2024-09-26 10:47:20|351.59|349.59|351.62|349.62|351.68|349.68|351.56|349.56|15
1727347650000|2024-09-26 10:47:30|351.61|349.61|351.31|349.31|351.61|349.61|351.31|349.31|13
1727347660000|2024-09-26 10:47:40|351.28|349.28|351.32|349.32|351.36|349.36|351.28|349.28|22
1727347670000|2024-09-26 10:47:50|351.33|349.33|351.44|349.44|351.44|349.44|351.32|349.32|26
1727347680000|2024-09-26 10:48:00|351.43|349.43|351.6|349.6|351.66|349.66|351.43|349.43|16
1727347690000|2024-09-26 10:48:10|351.64|349.64|351.6|349.6|351.65|349.65|351.59|349.59|15
1727347700000|2024-09-26 10:48:20|351.59|349.59|351.58|349.58|351.6|349.6|351.52|349.52|15
1727347710000|2024-09-26 10:48:30|351.59|349.59|351.47|349.47|351.6|349.6|351.47|349.47|6
1727347720000|2024-09-26 10:48:40|351.5|349.5|351.48|349.48|351.57|349.57|351.48|349.48|12
1727347730000|2024-09-26 10:48:50|351.47|349.47|351.58|349.58|351.61|349.61|351.37|349.37|10
1727347740000|2024-09-26 10:49:00|351.61|349.61|351.48|349.48|351.64|349.64|351.47|349.47|18
1727347750000|2024-09-26 10:49:10|351.49|349.49|351.52|349.52|351.52|349.52|351.46|349.46|13
1727347760000|2024-09-26 10:49:20|351.53|349.53|351.48|349.48|351.54|349.54|351.46|349.46|19
1727347770000|2024-09-26 10:49:30|351.47|349.47|351.54|349.54|351.55|349.55|351.47|349.47|17
1727347780000|2024-09-26 10:49:40|351.5|349.5|351.57|349.57|351.57|349.57|351.5|349.5|12
1727347790000|2024-09-26 10:49:50|351.58|349.58|351.41|349.41|351.58|349.58|351.41|349.41|9
1727347800000|2024-09-26 10:50:00|351.46|349.46|351.52|349.52|351.57|349.57|351.43|349.43|13
1727347810000|2024-09-26 10:50:10|351.56|349.56|351.62|349.62|351.62|349.62|351.52|349.52|8
1727347820000|2024-09-26 10:50:20|351.67|349.67|351.61|349.61|351.67|349.67|351.61|349.61|5
1727347830000|2024-09-26 10:50:30|351.59|349.59|351.6|349.6|351.63|349.63|351.59|349.59|6
1727347840000|2024-09-26 10:50:40|351.61|349.61|351.6|349.6|351.67|349.67|351.59|349.59|6
1727347850000|2024-09-26 10:50:50|351.62|349.62|351.68|349.68|351.68|349.68|351.61|349.61|6
1727347860000|2024-09-26 10:51:00|351.64|349.64|351.59|349.59|351.64|349.64|351.59|349.59|4
1727347870000|2024-09-26 10:51:10|351.58|349.58|351.58|349.58|351.6|349.6|351.58|349.58|9
1727347880000|2024-09-26 10:51:20|351.59|349.59|351.59|349.59|351.59|349.59|351.58|349.58|3
1727347890000|2024-09-26 10:51:30|351.6|349.6|351.68|349.68|351.68|349.68|351.6|349.6|17
1727347900000|2024-09-26 10:51:40|351.6|349.6|351.6|349.6|351.6|349.6|351.6|349.6|1
1727347920000|2024-09-26 10:52:00|351.56|349.56|351.47|349.47|351.56|349.56|351.47|349.47|11
1727347930000|2024-09-26 10:52:10|351.48|349.48|351.37|349.37|351.48|349.48|351.37|349.37|6
1727347940000|2024-09-26 10:52:20|351.38|349.38|351.32|349.32|351.38|349.38|351.32|349.32|3
1727347950000|2024-09-26 10:52:30|351.33|349.33|351.29|349.29|351.33|349.33|351.29|349.29|4
1727347960000|2024-09-26 10:52:40|351.25|349.25|351.22|349.22|351.25|349.25|351.22|349.22|2
1727347970000|2024-09-26 10:52:50|351.21|349.21|351.14|349.14|351.21|349.21|351.14|349.14|3
1727347980000|2024-09-26 10:53:00|351.22|349.22|351.38|349.38|351.38|349.38|351.22|349.22|17
1727347990000|2024-09-26 10:53:10|351.5|349.5|351.48|349.48|351.5|349.5|351.47|349.47|4
1727348000000|2024-09-26 10:53:20|351.56|349.56|351.56|349.56|351.56|349.56|351.56|349.56|1
1727348010000|2024-09-26 10:53:30|351.54|349.54|351.55|349.55|351.61|349.61|351.51|349.51|15
1727348020000|2024-09-26 10:53:40|351.79|349.79|351.93|349.93|351.94|349.94|351.79|349.79|14
1727348030000|2024-09-26 10:53:50|351.95|349.95|351.84|349.84|351.95|349.95|351.84|349.84|14
1727348040000|2024-09-26 10:54:00|351.83|349.83|351.8|349.8|351.88|349.88|351.8|349.8|17
1727348050000|2024-09-26 10:54:10|351.78|349.78|351.73|349.73|351.78|349.78|351.73|349.73|2
1727348060000|2024-09-26 10:54:20|351.76|349.76|351.88|349.88|351.9|349.9|351.76|349.76|14
1727348070000|2024-09-26 10:54:30|351.87|349.87|351.88|349.88|351.89|349.89|351.87|349.87|6
1727348080000|2024-09-26 10:54:40|351.87|349.87|352.2|350.2|352.27|350.27|351.85|349.85|26
1727348090000|2024-09-26 10:54:50|352.18|350.18|352.15|350.15|352.18|350.18|352.15|350.15|4
1727348100000|2024-09-26 10:55:00|352.16|350.16|352.11|350.11|352.16|350.16|352.11|350.11|3
1727348110000|2024-09-26 10:55:10|351.99|349.99|351.9|349.9|351.99|349.99|351.89|349.89|4
1727348120000|2024-09-26 10:55:20|351.89|349.89|351.89|349.89|351.89|349.89|351.89|349.89|1
1727348160000|2024-09-26 10:56:00|351.9|349.9|351.89|349.89|351.9|349.9|351.89|349.89|2
1727348170000|2024-09-26 10:56:10|351.91|349.91|351.97|349.97|351.99|349.99|351.91|349.91|8
1727348180000|2024-09-26 10:56:20|351.98|349.98|351.96|349.96|352.09|350.09|351.93|349.93|28
1727348190000|2024-09-26 10:56:30|351.94|349.94|351.89|349.89|351.94|349.94|351.89|349.89|4
1727348270000|2024-09-26 10:57:50|351.85|349.85|351.85|349.85|351.85|349.85|351.85|349.85|1
1727348280000|2024-09-26 10:58:00|351.89|349.89|351.64|349.64|351.89|349.89|351.63|349.63|7
1727348290000|2024-09-26 10:58:10|351.63|349.63|351.64|349.64|351.64|349.64|351.63|349.63|2
1727348300000|2024-09-26 10:58:20|351.7|349.7|351.71|349.71|351.79|349.79|351.66|349.66|13
1727348310000|2024-09-26 10:58:30|351.75|349.75|351.86|349.86|351.86|349.86|351.72|349.72|14
1727348320000|2024-09-26 10:58:40|351.85|349.85|351.85|349.85|351.85|349.85|351.85|349.85|1
1727348340000|2024-09-26 10:59:00|351.87|349.87|351.87|349.87|351.88|349.88|351.86|349.86|5
1727348350000|2024-09-26 10:59:10|351.88|349.88|351.89|349.89|351.93|349.93|351.87|349.87|20
1727348360000|2024-09-26 10:59:20|351.88|349.88|351.88|349.88|351.93|349.93|351.88|349.88|12
1727348370000|2024-09-26 10:59:30|351.87|349.87|351.85|349.85|351.89|349.89|351.85|349.85|8
1727348380000|2024-09-26 10:59:40|351.86|349.86|351.89|349.89|351.89|349.89|351.86|349.86|3
1727348390000|2024-09-26 10:59:50|351.94|349.94|351.92|349.92|351.94|349.94|351.89|349.89|13
1727348400000|2024-09-26 11:00:00|351.91|349.91|351.93|349.93|351.94|349.94|351.87|349.87|17
1727348410000|2024-09-26 11:00:10|351.95|349.95|352.09|350.09|352.1|350.1|351.95|349.95|12
1727348420000|2024-09-26 11:00:20|352.11|350.11|352.07|350.07|352.11|350.11|352.07|350.07|10
1727348430000|2024-09-26 11:00:30|352.06|350.06|352.06|350.06|352.06|350.06|352.06|350.06|1
1727348440000|2024-09-26 11:00:40|352.07|350.07|352.07|350.07|352.07|350.07|352.07|350.07|1
1727348450000|2024-09-26 11:00:50|352.04|350.04|351.96|349.96|352.04|350.04|351.84|349.84|17
1727348460000|2024-09-26 11:01:00|351.97|349.97|351.86|349.86|351.99|349.99|351.86|349.86|14
1727348470000|2024-09-26 11:01:10|351.84|349.84|351.63|349.63|351.84|349.84|351.63|349.63|17
1727348480000|2024-09-26 11:01:20|351.68|349.68|351.63|349.63|351.69|349.69|351.63|349.63|7
1727348490000|2024-09-26 11:01:30|351.61|349.61|351.51|349.51|351.61|349.61|351.49|349.49|11
1727348500000|2024-09-26 11:01:40|351.54|349.54|351.45|349.45|351.54|349.54|351.45|349.45|10
1727348510000|2024-09-26 11:01:50|351.44|349.44|351.44|349.44|351.48|349.48|351.44|349.44|3
1727348520000|2024-09-26 11:02:00|351.39|349.39|351.15|349.15|351.39|349.39|351.15|349.15|17
1727348530000|2024-09-26 11:02:10|351.13|349.13|351.17|349.17|351.22|349.22|351.13|349.13|14
1727348540000|2024-09-26 11:02:20|351.19|349.19|351.15|349.15|351.21|349.21|351.05|349.05|20
1727348550000|2024-09-26 11:02:30|351.12|349.12|351.14|349.14|351.16|349.16|351.11|349.11|17
1727348560000|2024-09-26 11:02:40|351.15|349.15|351.23|349.23|351.23|349.23|351.04|349.04|24
1727348570000|2024-09-26 11:02:50|351.22|349.22|351.05|349.05|351.22|349.22|351.05|349.05|7
1727348580000|2024-09-26 11:03:00|351.06|349.06|351.08|349.08|351.21|349.21|351.03|349.03|23
1727348590000|2024-09-26 11:03:10|351.1|349.1|351.1|349.1|351.15|349.15|351.1|349.1|10
1727348600000|2024-09-26 11:03:20|351.11|349.11|351.14|349.14|351.17|349.17|351.06|349.06|20
1727348610000|2024-09-26 11:03:30|351.13|349.13|351.08|349.08|351.16|349.16|351.04|349.04|18
1727348620000|2024-09-26 11:03:40|351.07|349.07|351.07|349.07|351.1|349.1|351.07|349.07|13
1727348630000|2024-09-26 11:03:50|351.08|349.08|351.11|349.11|351.12|349.12|351.07|349.07|13
1727348640000|2024-09-26 11:04:00|351.1|349.1|351.02|349.02|351.1|349.1|351.01|349.01|10
1727348650000|2024-09-26 11:04:10|351.01|349.01|351.01|349.01|351.03|349.03|351.01|349.01|4
1727348660000|2024-09-26 11:04:20|350.99|348.99|351.01|349.01|351.01|349.01|350.99|348.99|2
1727348670000|2024-09-26 11:04:30|350.95|348.95|350.81|348.81|350.95|348.95|350.72|348.72|18
1727348680000|2024-09-26 11:04:40|350.8|348.8|350.75|348.75|350.81|348.81|350.73|348.73|12
1727348690000|2024-09-26 11:04:50|350.79|348.79|350.81|348.81|350.83|348.83|350.73|348.73|17
1727348700000|2024-09-26 11:05:00|350.8|348.8|350.81|348.81|350.81|348.81|350.78|348.78|7
1727348710000|2024-09-26 11:05:10|350.82|348.82|350.81|348.81|350.87|348.87|350.81|348.81|13
1727348720000|2024-09-26 11:05:20|350.78|348.78|350.7|348.7|350.78|348.78|350.68|348.68|13
1727348730000|2024-09-26 11:05:30|350.71|348.71|350.73|348.73|350.74|348.74|350.71|348.71|9
1727348740000|2024-09-26 11:05:40|350.69|348.69|349.99|347.99|350.69|348.69|349.97|347.97|18
1727348750000|2024-09-26 11:05:50|350|348|350.16|348.16|350.17|348.17|350|348|15
1727348760000|2024-09-26 11:06:00|350.15|348.15|350.2|348.2|350.31|348.31|350.15|348.15|16
1727348770000|2024-09-26 11:06:10|350.19|348.19|350.25|348.25|350.26|348.26|350.15|348.15|22
1727348780000|2024-09-26 11:06:20|350.26|348.26|350.27|348.27|350.27|348.27|350.2|348.2|13
1727348790000|2024-09-26 11:06:30|350.25|348.25|350.32|348.32|350.34|348.34|350.25|348.25|14
1727348800000|2024-09-26 11:06:40|350.33|348.33|350.41|348.41|350.41|348.41|350.31|348.31|15
1727348810000|2024-09-26 11:06:50|350.42|348.42|350.44|348.44|350.47|348.47|350.41|348.41|14
1727348820000|2024-09-26 11:07:00|350.45|348.45|350.54|348.54|350.61|348.61|350.45|348.45|22
1727348830000|2024-09-26 11:07:10|350.55|348.55|350.62|348.62|350.62|348.62|350.55|348.55|15
1727348840000|2024-09-26 11:07:20|350.64|348.64|350.69|348.69|350.7|348.7|350.64|348.64|15
1727348860000|2024-09-26 11:07:40|350.68|348.68|350.71|348.71|350.72|348.72|350.62|348.62|9
1727348870000|2024-09-26 11:07:50|350.7|348.7|350.72|348.72|350.73|348.73|350.7|348.7|5
1727348880000|2024-09-26 11:08:00|350.73|348.73|350.59|348.59|350.74|348.74|350.57|348.57|16
1727348890000|2024-09-26 11:08:10|350.6|348.6|350.56|348.56|350.6|348.6|350.56|348.56|8
1727348900000|2024-09-26 11:08:20|350.52|348.52|350.48|348.48|350.52|348.52|350.43|348.43|14
1727348910000|2024-09-26 11:08:30|350.49|348.49|350.46|348.46|350.49|348.49|350.45|348.45|16
1727348920000|2024-09-26 11:08:40|350.47|348.47|350.37|348.37|350.47|348.47|350.34|348.34|16
1727348930000|2024-09-26 11:08:50|350.38|348.38|350.33|348.33|350.38|348.38|350.31|348.31|14
1727348940000|2024-09-26 11:09:00|350.32|348.32|350.34|348.34|350.4|348.4|350.32|348.32|18
1727348950000|2024-09-26 11:09:10|350.35|348.35|350.32|348.32|350.35|348.35|350.32|348.32|3
1727348960000|2024-09-26 11:09:20|350.33|348.33|350.33|348.33|350.34|348.34|350.32|348.32|4
1727348970000|2024-09-26 11:09:30|350.34|348.34|350.32|348.32|350.34|348.34|350.32|348.32|2
1727348980000|2024-09-26 11:09:40|350.41|348.41|350.43|348.43|350.44|348.44|350.41|348.41|4
1727348990000|2024-09-26 11:09:50|350.42|348.42|350.43|348.43|350.43|348.43|350.39|348.39|3
1727349000000|2024-09-26 11:10:00|350.42|348.42|350.31|348.31|350.42|348.42|350.31|348.31|4
1727349020000|2024-09-26 11:10:20|350.32|348.32|350.33|348.33|350.33|348.33|350.32|348.32|2
1727349040000|2024-09-26 11:10:40|350.31|348.31|350.31|348.31|350.31|348.31|350.31|348.31|1
1727349050000|2024-09-26 11:10:50|350.28|348.28|350.26|348.26|350.28|348.28|350.26|348.26|3
1727349060000|2024-09-26 11:11:00|350.27|348.27|350.3|348.3|350.36|348.36|350.27|348.27|17
1727349070000|2024-09-26 11:11:10|350.29|348.29|350.29|348.29|350.29|348.29|350.27|348.27|9
1727349080000|2024-09-26 11:11:20|350.3|348.3|350.35|348.35|350.37|348.37|350.3|348.3|7
1727349090000|2024-09-26 11:11:30|350.36|348.36|350.36|348.36|350.36|348.36|350.36|348.36|1
1727349100000|2024-09-26 11:11:40|350.37|348.37|350.49|348.49|350.5|348.5|350.35|348.35|15
1727349110000|2024-09-26 11:11:50|350.5|348.5|350.49|348.49|350.5|348.5|350.49|348.49|4
1727349120000|2024-09-26 11:12:00|350.5|348.5|350.46|348.46|350.5|348.5|350.46|348.46|6
1727349130000|2024-09-26 11:12:10|350.45|348.45|350.44|348.44|350.47|348.47|350.44|348.44|11
1727349140000|2024-09-26 11:12:20|350.47|348.47|350.48|348.48|350.49|348.49|350.46|348.46|15
1727349150000|2024-09-26 11:12:30|350.47|348.47|350.44|348.44|350.48|348.48|350.44|348.44|9
1727349160000|2024-09-26 11:12:40|350.41|348.41|350.12|348.12|350.41|348.41|350.12|348.12|9
1727349170000|2024-09-26 11:12:50|350.11|348.11|350.04|348.04|350.11|348.11|350.03|348.03|13
1727349180000|2024-09-26 11:13:00|350.06|348.06|350.06|348.06|350.08|348.08|350.06|348.06|3
1727349190000|2024-09-26 11:13:10|350.05|348.05|350.09|348.09|350.09|348.09|350.05|348.05|7
1727349200000|2024-09-26 11:13:20|350.1|348.1|350.09|348.09|350.12|348.12|350.09|348.09|4
1727349230000|2024-09-26 11:13:50|350.12|348.12|350.17|348.17|350.21|348.21|350.12|348.12|10
1727349240000|2024-09-26 11:14:00|350.18|348.18|350.17|348.17|350.18|348.18|350.17|348.17|2
1727349250000|2024-09-26 11:14:10|350.18|348.18|350.17|348.17|350.19|348.19|350.17|348.17|4
1727349260000|2024-09-26 11:14:20|350.18|348.18|350.22|348.22|350.22|348.22|350.18|348.18|3
1727349270000|2024-09-26 11:14:30|350.27|348.27|350.27|348.27|350.31|348.31|350.26|348.26|15
1727349280000|2024-09-26 11:14:40|350.28|348.28|350.37|348.37|350.38|348.38|350.28|348.28|10
1727349290000|2024-09-26 11:14:50|350.38|348.38|350.46|348.46|350.5|348.5|350.38|348.38|12
1727349300000|2024-09-26 11:15:00|350.47|348.47|350.46|348.46|350.48|348.48|350.44|348.44|7
1727349310000|2024-09-26 11:15:10|350.47|348.47|350.45|348.45|350.47|348.47|350.42|348.42|14
1727349320000|2024-09-26 11:15:20|350.46|348.46|350.46|348.46|350.49|348.49|350.46|348.46|8
1727349340000|2024-09-26 11:15:40|350.48|348.48|350.56|348.56|350.57|348.57|350.46|348.46|18
1727349350000|2024-09-26 11:15:50|350.57|348.57|350.6|348.6|350.6|348.6|350.56|348.56|13
1727349360000|2024-09-26 11:16:00|350.59|348.59|350.78|348.78|350.78|348.78|350.56|348.56|23
1727349370000|2024-09-26 11:16:10|350.77|348.77|350.78|348.78|350.79|348.79|350.76|348.76|17
1727349380000|2024-09-26 11:16:20|350.79|348.79|351|349|351.01|349.01|350.78|348.78|16
1727349390000|2024-09-26 11:16:30|351.02|349.02|351.15|349.15|351.15|349.15|350.99|348.99|11
1727349400000|2024-09-26 11:16:40|351.14|349.14|351.2|349.2|351.21|349.21|351.14|349.14|11
1727349410000|2024-09-26 11:16:50|351.17|349.17|351.18|349.18|351.19|349.19|351.07|349.07|18
1727349420000|2024-09-26 11:17:00|351.17|349.17|351.03|349.03|351.17|349.17|351.02|349.02|12
1727349430000|2024-09-26 11:17:10|351.06|349.06|351.04|349.04|351.06|349.06|351|349|11
1727349440000|2024-09-26 11:17:20|351.03|349.03|351|349|351.08|349.08|350.96|348.96|21
1727349450000|2024-09-26 11:17:30|351.02|349.02|351.03|349.03|351.06|349.06|350.96|348.96|14
1727349460000|2024-09-26 11:17:40|351.01|349.01|350.97|348.97|351.03|349.03|350.93|348.93|16
1727349470000|2024-09-26 11:17:50|351.01|349.01|350.93|348.93|351.01|349.01|350.93|348.93|14
1727349480000|2024-09-26 11:18:00|350.96|348.96|351.13|349.13|351.14|349.14|350.93|348.93|20
1727349490000|2024-09-26 11:18:10|351.15|349.15|351.04|349.04|351.16|349.16|351.04|349.04|20
1727349500000|2024-09-26 11:18:20|351.01|349.01|351.02|349.02|351.07|349.07|350.95|348.95|14
1727349510000|2024-09-26 11:18:30|351|349|350.96|348.96|351|349|350.95|348.95|19
1727349520000|2024-09-26 11:18:40|350.95|348.95|351.15|349.15|351.15|349.15|350.95|348.95|15
1727349530000|2024-09-26 11:18:50|351.17|349.17|351.17|349.17|351.22|349.22|351.14|349.14|14
1727349540000|2024-09-26 11:19:00|351.2|349.2|351.12|349.12|351.2|349.2|351.12|349.12|16
1727349550000|2024-09-26 11:19:10|351.21|349.21|351.24|349.24|351.29|349.29|351.21|349.21|20
1727349560000|2024-09-26 11:19:20|351.25|349.25|351.22|349.22|351.25|349.25|351.18|349.18|20
1727349570000|2024-09-26 11:19:30|351.23|349.23|351.04|349.04|351.23|349.23|351|349|16
1727349580000|2024-09-26 11:19:40|351.06|349.06|351.02|349.02|351.08|349.08|351.01|349.01|12
1727349590000|2024-09-26 11:19:50|351|349|350.86|348.86|351|349|350.76|348.76|20
1727349600000|2024-09-26 11:20:00|350.84|348.84|350.85|348.85|350.88|348.88|350.77|348.77|19
1727349610000|2024-09-26 11:20:10|350.86|348.86|351.04|349.04|351.04|349.04|350.86|348.86|11
1727349620000|2024-09-26 11:20:20|351.05|349.05|351.01|349.01|351.13|349.13|350.91|348.91|16
1727349630000|2024-09-26 11:20:30|351|349|351.08|349.08|351.19|349.19|351|349|22
1727349640000|2024-09-26 11:20:40|351.04|349.04|351.07|349.07|351.1|349.1|351.02|349.02|12
1727349650000|2024-09-26 11:20:50|351.09|349.09|351.17|349.17|351.17|349.17|351.08|349.08|15
1727349660000|2024-09-26 11:21:00|351.14|349.14|350.95|348.95|351.14|349.14|350.95|348.95|15
1727349670000|2024-09-26 11:21:10|350.94|348.94|350.93|348.93|350.94|348.94|350.91|348.91|9
1727349680000|2024-09-26 11:21:20|350.91|348.91|350.92|348.92|350.94|348.94|350.9|348.9|12
1727349690000|2024-09-26 11:21:30|350.93|348.93|350.79|348.79|350.94|348.94|350.67|348.67|19
1727349700000|2024-09-26 11:21:40|350.8|348.8|350.76|348.76|350.82|348.82|350.73|348.73|19
1727349710000|2024-09-26 11:21:50|350.75|348.75|350.78|348.78|350.79|348.79|350.74|348.74|12
1727349720000|2024-09-26 11:22:00|350.79|348.79|350.96|348.96|351|349|350.79|348.79|17
1727349730000|2024-09-26 11:22:10|350.95|348.95|350.9|348.9|350.96|348.96|350.89|348.89|10
1727349740000|2024-09-26 11:22:20|350.89|348.89|350.91|348.91|350.91|348.91|350.89|348.89|7
1727349750000|2024-09-26 11:22:30|350.9|348.9|350.9|348.9|350.92|348.92|350.9|348.9|5
1727349760000|2024-09-26 11:22:40|350.91|348.91|350.99|348.99|350.99|348.99|350.89|348.89|19
1727349770000|2024-09-26 11:22:50|351|349|350.97|348.97|351.01|349.01|350.96|348.96|15
1727349780000|2024-09-26 11:23:00|350.96|348.96|350.93|348.93|350.99|348.99|350.91|348.91|17
1727349790000|2024-09-26 11:23:10|350.95|348.95|351.05|349.05|351.05|349.05|350.95|348.95|12
1727349800000|2024-09-26 11:23:20|351.04|349.04|351.09|349.09|351.11|349.11|351.04|349.04|14
1727349810000|2024-09-26 11:23:30|351.1|349.1|351.09|349.09|351.11|349.11|351.07|349.07|11
1727349820000|2024-09-26 11:23:40|351.07|349.07|351.07|349.07|351.07|349.07|351.07|349.07|1
1727349830000|2024-09-26 11:23:50|351.09|349.09|351.12|349.12|351.14|349.14|351.05|349.05|10
1727349840000|2024-09-26 11:24:00|351.13|349.13|351.17|349.17|351.18|349.18|351.12|349.12|13
1727349850000|2024-09-26 11:24:10|351.16|349.16|351.09|349.09|351.16|349.16|351.09|349.09|4
1727349860000|2024-09-26 11:24:20|351.1|349.1|351.09|349.09|351.1|349.1|351.02|349.02|10
1727349870000|2024-09-26 11:24:30|351.1|349.1|351.1|349.1|351.1|349.1|351.04|349.04|8
1727349880000|2024-09-26 11:24:40|351.09|349.09|351.15|349.15|351.15|349.15|351.06|349.06|13
1727349890000|2024-09-26 11:24:50|351.16|349.16|350.96|348.96|351.16|349.16|350.96|348.96|11
1727349900000|2024-09-26 11:25:00|350.91|348.91|350.93|348.93|351.1|349.1|350.91|348.91|17
1727349910000|2024-09-26 11:25:10|350.92|348.92|350.91|348.91|350.93|348.93|350.91|348.91|8
1727349920000|2024-09-26 11:25:20|350.92|348.92|350.72|348.72|350.92|348.92|350.7|348.7|11
1727349930000|2024-09-26 11:25:30|350.73|348.73|350.85|348.85|350.86|348.86|350.73|348.73|13
1727349940000|2024-09-26 11:25:40|350.84|348.84|350.88|348.88|350.88|348.88|350.78|348.78|9
1727349950000|2024-09-26 11:25:50|350.89|348.89|350.81|348.81|350.92|348.92|350.8|348.8|12
1727349960000|2024-09-26 11:26:00|350.82|348.82|350.75|348.75|350.86|348.86|350.7|348.7|19
1727349970000|2024-09-26 11:26:10|350.76|348.76|350.71|348.71|350.77|348.77|350.71|348.71|14
1727349980000|2024-09-26 11:26:20|350.7|348.7|350.72|348.72|350.73|348.73|350.68|348.68|7
1727349990000|2024-09-26 11:26:30|350.76|348.76|350.7|348.7|350.81|348.81|350.69|348.69|20
1727350000000|2024-09-26 11:26:40|350.71|348.71|350.6|348.6|350.73|348.73|350.59|348.59|9
1727350010000|2024-09-26 11:26:50|350.58|348.58|350.52|348.52|350.61|348.61|350.51|348.51|11
1727350020000|2024-09-26 11:27:00|350.56|348.56|350.59|348.59|350.62|348.62|350.53|348.53|21
1727350030000|2024-09-26 11:27:10|350.57|348.57|350.58|348.58|350.61|348.61|350.55|348.55|9
1727350040000|2024-09-26 11:27:20|350.59|348.59|350.56|348.56|350.6|348.6|350.55|348.55|10
1727350050000|2024-09-26 11:27:30|350.55|348.55|350.54|348.54|350.55|348.55|350.5|348.5|9
1727350060000|2024-09-26 11:27:40|350.51|348.51|350.6|348.6|350.62|348.62|350.51|348.51|11
1727350070000|2024-09-26 11:27:50|350.59|348.59|350.6|348.6|350.61|348.61|350.59|348.59|3
1727350080000|2024-09-26 11:28:00|350.59|348.59|350.43|348.43|350.59|348.59|350.43|348.43|3
1727350090000|2024-09-26 11:28:10|350.46|348.46|350.4|348.4|350.46|348.46|350.39|348.39|9
1727350100000|2024-09-26 11:28:20|350.41|348.41|350.45|348.45|350.47|348.47|350.4|348.4|16
1727350110000|2024-09-26 11:28:30|350.44|348.44|350.43|348.43|350.45|348.45|350.43|348.43|9
1727350120000|2024-09-26 11:28:40|350.41|348.41|350.41|348.41|350.41|348.41|350.41|348.41|1
1727350130000|2024-09-26 11:28:50|350.35|348.35|350.18|348.18|350.35|348.35|350.18|348.18|8
1727350140000|2024-09-26 11:29:00|350.2|348.2|350.14|348.14|350.22|348.22|350.14|348.14|11
1727350150000|2024-09-26 11:29:10|350.15|348.15|349.88|347.88|350.17|348.17|349.87|347.87|13
1727350160000|2024-09-26 11:29:20|349.87|347.87|349.89|347.89|349.92|347.92|349.87|347.87|15
1727350170000|2024-09-26 11:29:30|349.88|347.88|349.82|347.82|349.88|347.88|349.79|347.79|18
1727350180000|2024-09-26 11:29:40|349.79|347.79|349.79|347.79|349.79|347.79|349.79|347.79|1
1727350190000|2024-09-26 11:29:50|349.8|347.8|349.84|347.84|349.84|347.84|349.79|347.79|8
1727350200000|2024-09-26 11:30:00|349.85|347.85|349.86|347.86|349.9|347.9|349.85|347.85|7
1727350210000|2024-09-26 11:30:10|349.81|347.81|349.84|347.84|349.85|347.85|349.79|347.79|9
1727350220000|2024-09-26 11:30:20|349.92|347.92|349.92|347.92|349.92|347.92|349.88|347.88|8
1727350230000|2024-09-26 11:30:30|349.91|347.91|349.77|347.77|349.92|347.92|349.76|347.76|17
1727350240000|2024-09-26 11:30:40|349.71|347.71|349.72|347.72|349.74|347.74|349.69|347.69|8
1727350250000|2024-09-26 11:30:50|349.73|347.73|349.62|347.62|349.73|347.73|349.6|347.6|10
1727350260000|2024-09-26 11:31:00|349.63|347.63|349.61|347.61|349.79|347.79|349.6|347.6|19
1727350270000|2024-09-26 11:31:10|349.6|347.6|349.55|347.55|349.63|347.63|349.54|347.54|18
1727350280000|2024-09-26 11:31:20|349.54|347.54|349.55|347.55|349.55|347.55|349.53|347.53|8
1727350290000|2024-09-26 11:31:30|349.57|347.57|349.44|347.44|349.68|347.68|349.39|347.39|23
1727350300000|2024-09-26 11:31:40|349.46|347.46|349.47|347.47|349.48|347.48|349.45|347.45|9
1727350310000|2024-09-26 11:31:50|349.53|347.53|349.57|347.57|349.61|347.61|349.53|347.53|21
1727350320000|2024-09-26 11:32:00|349.55|347.55|349.4|347.4|349.55|347.55|349.38|347.38|14
1727350330000|2024-09-26 11:32:10|349.41|347.41|349.17|347.17|349.41|347.41|349.01|347.01|18
1727350340000|2024-09-26 11:32:20|349.18|347.18|349.32|347.32|349.32|347.32|349.14|347.14|15
1727350350000|2024-09-26 11:32:30|349.31|347.31|349.28|347.28|349.31|347.31|349.26|347.26|14
1727350360000|2024-09-26 11:32:40|349.29|347.29|349.24|347.24|349.29|347.29|349.23|347.23|8
1727350370000|2024-09-26 11:32:50|349.23|347.23|349.44|347.44|349.48|347.48|349.23|347.23|15
1727350380000|2024-09-26 11:33:00|349.45|347.45|349.63|347.63|349.64|347.64|349.44|347.44|19
1727350390000|2024-09-26 11:33:10|349.64|347.64|349.72|347.72|349.75|347.75|349.63|347.63|16
1727350400000|2024-09-26 11:33:20|349.74|347.74|349.72|347.72|349.77|347.77|349.69|347.69|12
1727350410000|2024-09-26 11:33:30|349.73|347.73|349.71|347.71|349.74|347.74|349.71|347.71|9
1727350420000|2024-09-26 11:33:40|349.7|347.7|349.71|347.71|349.73|347.73|349.7|347.7|5
1727350430000|2024-09-26 11:33:50|349.72|347.72|349.72|347.72|349.73|347.73|349.72|347.72|3
1727350440000|2024-09-26 11:34:00|349.73|347.73|349.67|347.67|349.73|347.73|349.61|347.61|20
1727350450000|2024-09-26 11:34:10|349.66|347.66|349.75|347.75|349.75|347.75|349.63|347.63|13
1727350460000|2024-09-26 11:34:20|349.73|347.73|349.72|347.72|349.74|347.74|349.72|347.72|6
1727350470000|2024-09-26 11:34:30|349.73|347.73|349.72|347.72|349.73|347.73|349.72|347.72|2
1727350480000|2024-09-26 11:34:40|349.66|347.66|349.6|347.6|349.66|347.66|349.6|347.6|3
1727350490000|2024-09-26 11:34:50|349.57|347.57|349.54|347.54|349.57|347.57|349.54|347.54|2
1727350500000|2024-09-26 11:35:00|349.52|347.52|349.34|347.34|349.52|347.52|349.33|347.33|15
1727350510000|2024-09-26 11:35:10|349.33|347.33|349.45|347.45|349.45|347.45|349.33|347.33|12
1727350520000|2024-09-26 11:35:20|349.47|347.47|349.56|347.56|349.61|347.61|349.47|347.47|18
1727350530000|2024-09-26 11:35:30|349.55|347.55|349.6|347.6|349.63|347.63|349.54|347.54|12
1727350540000|2024-09-26 11:35:40|349.68|347.68|349.77|347.77|349.77|347.77|349.68|347.68|7
1727350550000|2024-09-26 11:35:50|349.75|347.75|349.77|347.77|349.77|347.77|349.75|347.75|4
1727350560000|2024-09-26 11:36:00|349.74|347.74|349.73|347.73|349.74|347.74|349.71|347.71|5
1727350570000|2024-09-26 11:36:10|349.69|347.69|349.73|347.73|349.73|347.73|349.62|347.62|13
1727350580000|2024-09-26 11:36:20|349.76|347.76|349.8|347.8|349.8|347.8|349.76|347.76|3
1727350590000|2024-09-26 11:36:30|349.85|347.85|349.85|347.85|349.89|347.89|349.82|347.82|22
1727350600000|2024-09-26 11:36:40|349.86|347.86|349.81|347.81|349.88|347.88|349.76|347.76|18
1727350610000|2024-09-26 11:36:50|349.83|347.83|350.05|348.05|350.05|348.05|349.83|347.83|15
1727350620000|2024-09-26 11:37:00|350.12|348.12|349.81|347.81|350.14|348.14|349.81|347.81|20
1727350630000|2024-09-26 11:37:10|349.82|347.82|349.92|347.92|349.93|347.93|349.82|347.82|13
1727350640000|2024-09-26 11:37:20|349.88|347.88|350.06|348.06|350.06|348.06|349.83|347.83|19
1727350650000|2024-09-26 11:37:30|350.12|348.12|350.12|348.12|350.15|348.15|350.1|348.1|16
1727350660000|2024-09-26 11:37:40|350.19|348.19|350.26|348.26|350.26|348.26|350.13|348.13|16
1727350670000|2024-09-26 11:37:50|350.25|348.25|350.24|348.24|350.27|348.27|350.19|348.19|14
1727350680000|2024-09-26 11:38:00|350.23|348.23|350.22|348.22|350.23|348.23|350.21|348.21|9
1727350690000|2024-09-26 11:38:10|350.23|348.23|350.22|348.22|350.24|348.24|350.22|348.22|6
1727350700000|2024-09-26 11:38:20|350.23|348.23|350.22|348.22|350.26|348.26|350.22|348.22|9
1727350710000|2024-09-26 11:38:30|350.23|348.23|350.23|348.23|350.23|348.23|350.23|348.23|1
1727350720000|2024-09-26 11:38:40|350.24|348.24|350.25|348.25|350.25|348.25|350.24|348.24|2
1727350730000|2024-09-26 11:38:50|350.26|348.26|350.26|348.26|350.36|348.36|350.26|348.26|18
1727350740000|2024-09-26 11:39:00|350.28|348.28|350.2|348.2|350.31|348.31|350.2|348.2|7
1727350750000|2024-09-26 11:39:10|350.23|348.23|350.33|348.33|350.34|348.34|350.23|348.23|7
1727350760000|2024-09-26 11:39:20|350.38|348.38|350.48|348.48|350.48|348.48|350.38|348.38|11
1727350770000|2024-09-26 11:39:30|350.52|348.52|350.49|348.49|350.52|348.52|350.49|348.49|12
1727350780000|2024-09-26 11:39:40|350.48|348.48|350.43|348.43|350.49|348.49|350.43|348.43|10
1727350790000|2024-09-26 11:39:50|350.44|348.44|350.48|348.48|350.49|348.49|350.43|348.43|10
1727350800000|2024-09-26 11:40:00|350.49|348.49|350.5|348.5|350.56|348.56|350.49|348.49|12
1727350810000|2024-09-26 11:40:10|350.49|348.49|350.52|348.52|350.52|348.52|350.48|348.48|8
1727350820000|2024-09-26 11:40:20|350.54|348.54|350.58|348.58|350.6|348.6|350.52|348.52|17
1727350830000|2024-09-26 11:40:30|350.57|348.57|350.56|348.56|350.57|348.57|350.5|348.5|12
1727350840000|2024-09-26 11:40:40|350.55|348.55|350.49|348.49|350.55|348.55|350.49|348.49|8
1727350850000|2024-09-26 11:40:50|350.46|348.46|350.42|348.42|350.46|348.46|350.41|348.41|4
1727350860000|2024-09-26 11:41:00|350.41|348.41|350.49|348.49|350.52|348.52|350.41|348.41|18
1727350870000|2024-09-26 11:41:10|350.5|348.5|350.51|348.51|350.51|348.51|350.49|348.49|10
1727350880000|2024-09-26 11:41:20|350.53|348.53|350.67|348.67|350.67|348.67|350.53|348.53|12
1727350890000|2024-09-26 11:41:30|350.68|348.68|350.55|348.55|350.72|348.72|350.55|348.55|17
1727350900000|2024-09-26 11:41:40|350.56|348.56|350.6|348.6|350.6|348.6|350.55|348.55|8
1727350910000|2024-09-26 11:41:50|350.59|348.59|350.57|348.57|350.6|348.6|350.57|348.57|10
1727350920000|2024-09-26 11:42:00|350.54|348.54|350.59|348.59|350.59|348.59|350.51|348.51|7
1727350930000|2024-09-26 11:42:10|350.6|348.6|350.45|348.45|350.6|348.6|350.42|348.42|11
1727350940000|2024-09-26 11:42:20|350.44|348.44|350.48|348.48|350.48|348.48|350.44|348.44|7
1727350950000|2024-09-26 11:42:30|350.46|348.46|350.27|348.27|350.47|348.47|350.27|348.27|9
1727350960000|2024-09-26 11:42:40|350.24|348.24|350.24|348.24|350.24|348.24|350.23|348.23|3
1727350970000|2024-09-26 11:42:50|350.23|348.23|350.33|348.33|350.34|348.34|350.23|348.23|15
1727350980000|2024-09-26 11:43:00|350.3|348.3|350.36|348.36|350.38|348.38|350.3|348.3|4
1727350990000|2024-09-26 11:43:10|350.33|348.33|350.35|348.35|350.35|348.35|350.3|348.3|3
1727351000000|2024-09-26 11:43:20|350.36|348.36|350.3|348.3|350.36|348.36|350.3|348.3|6
1727351040000|2024-09-26 11:44:00|350.32|348.32|350.37|348.37|350.38|348.38|350.32|348.32|7
1727351050000|2024-09-26 11:44:10|350.35|348.35|350.3|348.3|350.35|348.35|350.3|348.3|4
1727351070000|2024-09-26 11:44:30|350.32|348.32|350.4|348.4|350.4|348.4|350.32|348.32|7
1727351080000|2024-09-26 11:44:40|350.39|348.39|350.4|348.4|350.42|348.42|350.38|348.38|8
1727351090000|2024-09-26 11:44:50|350.39|348.39|350.39|348.39|350.43|348.43|350.38|348.38|12
1727351100000|2024-09-26 11:45:00|350.38|348.38|350.4|348.4|350.41|348.41|350.38|348.38|7
1727351110000|2024-09-26 11:45:10|350.38|348.38|350.34|348.34|350.44|348.44|350.34|348.34|12
1727351120000|2024-09-26 11:45:20|350.35|348.35|350.35|348.35|350.36|348.36|350.34|348.34|4
1727351130000|2024-09-26 11:45:30|350.33|348.33|350.21|348.21|350.33|348.33|350.21|348.21|6
1727351140000|2024-09-26 11:45:40|350.16|348.16|349.88|347.88|350.16|348.16|349.87|347.87|22
1727351150000|2024-09-26 11:45:50|349.87|347.87|349.84|347.84|349.92|347.92|349.83|347.83|11
1727351160000|2024-09-26 11:46:00|349.83|347.83|349.92|347.92|349.95|347.95|349.83|347.83|18
1727351170000|2024-09-26 11:46:10|349.89|347.89|349.93|347.93|349.96|347.96|349.89|347.89|9
1727351180000|2024-09-26 11:46:20|349.96|347.96|349.96|347.96|349.96|347.96|349.96|347.96|1
1727351190000|2024-09-26 11:46:30|349.94|347.94|350.01|348.01|350.01|348.01|349.94|347.94|4
1727351200000|2024-09-26 11:46:40|350|348|350.15|348.15|350.15|348.15|350|348|18
1727351210000|2024-09-26 11:46:50|350.16|348.16|350.21|348.21|350.22|348.22|350.15|348.15|14
1727351220000|2024-09-26 11:47:00|350.2|348.2|350.25|348.25|350.25|348.25|350.2|348.2|16
1727351230000|2024-09-26 11:47:10|350.24|348.24|350.38|348.38|350.38|348.38|350.2|348.2|18
1727351240000|2024-09-26 11:47:20|350.37|348.37|350.36|348.36|350.38|348.38|350.34|348.34|8
1727351250000|2024-09-26 11:47:30|350.35|348.35|350.34|348.34|350.36|348.36|350.34|348.34|4
1727351260000|2024-09-26 11:47:40|350.33|348.33|350.35|348.35|350.37|348.37|350.33|348.33|11
1727351270000|2024-09-26 11:47:50|350.34|348.34|350.34|348.34|350.34|348.34|350.34|348.34|1
1727351280000|2024-09-26 11:48:00|350.31|348.31|350.35|348.35|350.35|348.35|350.31|348.31|3
1727351290000|2024-09-26 11:48:10|350.36|348.36|350.35|348.35|350.36|348.36|350.34|348.34|8
1727351300000|2024-09-26 11:48:20|350.36|348.36|350.35|348.35|350.36|348.36|350.34|348.34|10
1727351310000|2024-09-26 11:48:30|350.36|348.36|350.32|348.32|350.42|348.42|350.32|348.32|12
1727351320000|2024-09-26 11:48:40|350.26|348.26|350.39|348.39|350.4|348.4|350.24|348.24|11
1727351330000|2024-09-26 11:48:50|350.36|348.36|350.4|348.4|350.42|348.42|350.36|348.36|12
1727351340000|2024-09-26 11:49:00|350.41|348.41|350.51|348.51|350.51|348.51|350.36|348.36|15
1727351350000|2024-09-26 11:49:10|350.5|348.5|350.5|348.5|350.53|348.53|350.5|348.5|9
1727351360000|2024-09-26 11:49:20|350.49|348.49|350.49|348.49|350.49|348.49|350.48|348.48|5
1727351370000|2024-09-26 11:49:30|350.5|348.5|350.51|348.51|350.53|348.53|350.49|348.49|11
1727351380000|2024-09-26 11:49:40|350.5|348.5|350.49|348.49|350.51|348.51|350.49|348.49|4
1727351390000|2024-09-26 11:49:50|350.5|348.5|350.47|348.47|350.5|348.5|350.47|348.47|11
1727351400000|2024-09-26 11:50:00|350.46|348.46|350.31|348.31|350.46|348.46|350.29|348.29|6
1727351410000|2024-09-26 11:50:10|350.3|348.3|350.31|348.31|350.31|348.31|350.3|348.3|2
1727351420000|2024-09-26 11:50:20|350.3|348.3|350.24|348.24|350.31|348.31|350.24|348.24|7
1727351430000|2024-09-26 11:50:30|350.27|348.27|350.28|348.28|350.29|348.29|350.27|348.27|8
1727351440000|2024-09-26 11:50:40|350.27|348.27|350.25|348.25|350.28|348.28|350.25|348.25|7
1727351450000|2024-09-26 11:50:50|350.26|348.26|350.25|348.25|350.29|348.29|350.25|348.25|14
1727351460000|2024-09-26 11:51:00|350.28|348.28|350.27|348.27|350.29|348.29|350.26|348.26|8
1727351470000|2024-09-26 11:51:10|350.29|348.29|350.39|348.39|350.39|348.39|350.26|348.26|16
1727351480000|2024-09-26 11:51:20|350.38|348.38|350.25|348.25|350.38|348.38|350.25|348.25|17
1727351490000|2024-09-26 11:51:30|350.27|348.27|350.33|348.33|350.42|348.42|350.27|348.27|17
1727351500000|2024-09-26 11:51:40|350.34|348.34|350.37|348.37|350.37|348.37|350.34|348.34|7
1727351510000|2024-09-26 11:51:50|350.36|348.36|350.4|348.4|350.42|348.42|350.36|348.36|12
1727351520000|2024-09-26 11:52:00|350.41|348.41|350.27|348.27|350.41|348.41|350.25|348.25|8
1727351530000|2024-09-26 11:52:10|350.29|348.29|350.4|348.4|350.4|348.4|350.29|348.29|10
1727351540000|2024-09-26 11:52:20|350.39|348.39|350.19|348.19|350.4|348.4|350.17|348.17|17
1727351550000|2024-09-26 11:52:30|350.18|348.18|350.2|348.2|350.21|348.21|350.17|348.17|10
1727351560000|2024-09-26 11:52:40|350.23|348.23|350.41|348.41|350.41|348.41|350.23|348.23|10
1727351570000|2024-09-26 11:52:50|350.4|348.4|350.4|348.4|350.4|348.4|350.39|348.39|3
1727351580000|2024-09-26 11:53:00|350.39|348.39|350.32|348.32|350.4|348.4|350.28|348.28|21
1727351590000|2024-09-26 11:53:10|350.36|348.36|350.35|348.35|350.38|348.38|350.35|348.35|8
1727351600000|2024-09-26 11:53:20|350.3|348.3|350.24|348.24|350.3|348.3|350.24|348.24|6
1727351610000|2024-09-26 11:53:30|350.25|348.25|350.31|348.31|350.33|348.33|350.25|348.25|11
1727351620000|2024-09-26 11:53:40|350.32|348.32|350.25|348.25|350.33|348.33|350.25|348.25|13
1727351630000|2024-09-26 11:53:50|350.24|348.24|350.19|348.19|350.24|348.24|350.17|348.17|12
1727351640000|2024-09-26 11:54:00|350.18|348.18|350.08|348.08|350.18|348.18|350.07|348.07|8
1727351650000|2024-09-26 11:54:10|350.1|348.1|350.13|348.13|350.15|348.15|350.1|348.1|7
1727351660000|2024-09-26 11:54:20|350.12|348.12|350.06|348.06|350.12|348.12|350.05|348.05|8
1727351670000|2024-09-26 11:54:30|350.05|348.05|350.07|348.07|350.08|348.08|350.05|348.05|7
1727351680000|2024-09-26 11:54:40|350.06|348.06|350.06|348.06|350.09|348.09|350.05|348.05|7
1727351690000|2024-09-26 11:54:50|350.05|348.05|349.83|347.83|350.06|348.06|349.83|347.83|18
1727351700000|2024-09-26 11:55:00|349.84|347.84|349.9|347.9|349.92|347.92|349.78|347.78|13
1727351710000|2024-09-26 11:55:10|349.89|347.89|349.96|347.96|349.96|347.96|349.89|347.89|19
1727351720000|2024-09-26 11:55:20|349.95|347.95|349.96|347.96|349.96|347.96|349.92|347.92|13
1727351730000|2024-09-26 11:55:30|349.94|347.94|349.95|347.95|349.96|347.96|349.94|347.94|8
1727351740000|2024-09-26 11:55:40|349.99|347.99|349.95|347.95|349.99|347.99|349.91|347.91|16
1727351750000|2024-09-26 11:55:50|349.96|347.96|349.89|347.89|349.96|347.96|349.89|347.89|7
1727351760000|2024-09-26 11:56:00|349.91|347.91|349.87|347.87|349.91|347.91|349.87|347.87|8
1727351770000|2024-09-26 11:56:10|349.88|347.88|349.83|347.83|349.89|347.89|349.83|347.83|20
1727351780000|2024-09-26 11:56:20|349.84|347.84|349.87|347.87|349.87|347.87|349.84|347.84|7
1727351790000|2024-09-26 11:56:30|349.88|347.88|349.84|347.84|349.88|347.88|349.83|347.83|9
1727351800000|2024-09-26 11:56:40|349.85|347.85|349.77|347.77|349.85|347.85|349.76|347.76|9
1727351810000|2024-09-26 11:56:50|349.78|347.78|349.82|347.82|349.84|347.84|349.78|347.78|19
1727351820000|2024-09-26 11:57:00|349.81|347.81|349.81|347.81|349.82|347.82|349.78|347.78|14
1727351830000|2024-09-26 11:57:10|349.8|347.8|349.81|347.81|349.82|347.82|349.77|347.77|17
1727351840000|2024-09-26 11:57:20|349.8|347.8|349.79|347.79|349.82|347.82|349.79|347.79|14
1727351850000|2024-09-26 11:57:30|349.78|347.78|349.77|347.77|349.78|347.78|349.76|347.76|6
1727351860000|2024-09-26 11:57:40|349.79|347.79|349.87|347.87|349.87|347.87|349.79|347.79|7
1727351870000|2024-09-26 11:57:50|349.89|347.89|349.87|347.87|349.9|347.9|349.87|347.87|11
1727351880000|2024-09-26 11:58:00|349.88|347.88|349.91|347.91|349.92|347.92|349.88|347.88|5
1727351890000|2024-09-26 11:58:10|349.9|347.9|349.89|347.89|349.9|347.9|349.88|347.88|4
1727351900000|2024-09-26 11:58:20|349.91|347.91|349.91|347.91|349.91|347.91|349.9|347.9|5
1727351910000|2024-09-26 11:58:30|349.9|347.9|349.93|347.93|349.95|347.95|349.9|347.9|7
1727351920000|2024-09-26 11:58:40|349.94|347.94|350.1|348.1|350.1|348.1|349.93|347.93|10
1727351930000|2024-09-26 11:58:50|350.09|348.09|350.04|348.04|350.09|348.09|349.99|347.99|13
1727351940000|2024-09-26 11:59:00|350.02|348.02|349.9|347.9|350.02|348.02|349.9|347.9|13
1727351950000|2024-09-26 11:59:10|349.86|347.86|349.85|347.85|349.86|347.86|349.84|347.84|7
1727351960000|2024-09-26 11:59:20|349.86|347.86|349.85|347.85|349.86|347.86|349.85|347.85|6
1727351970000|2024-09-26 11:59:30|349.84|347.84|349.84|347.84|349.86|347.86|349.82|347.82|12
1727351980000|2024-09-26 11:59:40|349.85|347.85|349.9|347.9|349.92|347.92|349.84|347.84|7
1727351990000|2024-09-26 11:59:50|349.92|347.92|349.88|347.88|349.92|347.92|349.88|347.88|14
1727352000000|2024-09-26 12:00:00|349.89|347.89|349.93|347.93|350.01|348.01|349.85|347.85|18
1727352010000|2024-09-26 12:00:10|349.94|347.94|350.03|348.03|350.03|348.03|349.93|347.93|12
1727352030000|2024-09-26 12:00:30|350.02|348.02|350.08|348.08|350.08|348.08|350.02|348.02|5
1727352040000|2024-09-26 12:00:40|350.07|348.07|350.12|348.12|350.16|348.16|350.07|348.07|14
1727352050000|2024-09-26 12:00:50|350.13|348.13|350.16|348.16|350.17|348.17|350.13|348.13|11
1727352060000|2024-09-26 12:01:00|350.15|348.15|350.09|348.09|350.15|348.15|350.07|348.07|11
1727352070000|2024-09-26 12:01:10|350.1|348.1|350.31|348.31|350.33|348.33|350.1|348.1|16
1727352080000|2024-09-26 12:01:20|350.3|348.3|350.35|348.35|350.38|348.38|350.29|348.29|7
1727352090000|2024-09-26 12:01:30|350.34|348.34|350.37|348.37|350.39|348.39|350.31|348.31|12
1727352100000|2024-09-26 12:01:40|350.36|348.36|350.36|348.36|350.38|348.38|350.36|348.36|11
1727352110000|2024-09-26 12:01:50|350.37|348.37|350.32|348.32|350.37|348.37|350.32|348.32|8
1727352120000|2024-09-26 12:02:00|350.31|348.31|350.34|348.34|350.41|348.41|350.3|348.3|20
1727352130000|2024-09-26 12:02:10|350.33|348.33|350.33|348.33|350.34|348.34|350.31|348.31|18
1727352140000|2024-09-26 12:02:20|350.34|348.34|350.34|348.34|350.34|348.34|350.32|348.32|7
1727352150000|2024-09-26 12:02:30|350.33|348.33|350.32|348.32|350.39|348.39|350.32|348.32|11
1727352160000|2024-09-26 12:02:40|350.33|348.33|350.27|348.27|350.34|348.34|350.27|348.27|8
1727352170000|2024-09-26 12:02:50|350.28|348.28|350.25|348.25|350.28|348.28|350.25|348.25|5
1727352180000|2024-09-26 12:03:00|350.26|348.26|350.32|348.32|350.36|348.36|350.25|348.25|12
1727352190000|2024-09-26 12:03:10|350.33|348.33|350.34|348.34|350.37|348.37|350.33|348.33|14
1727352200000|2024-09-26 12:03:20|350.33|348.33|350.43|348.43|350.43|348.43|350.32|348.32|15
1727352210000|2024-09-26 12:03:30|350.44|348.44|350.39|348.39|350.44|348.44|350.39|348.39|12
1727352220000|2024-09-26 12:03:40|350.41|348.41|350.43|348.43|350.46|348.46|350.4|348.4|14
1727352230000|2024-09-26 12:03:50|350.44|348.44|350.42|348.42|350.47|348.47|350.42|348.42|15
1727352240000|2024-09-26 12:04:00|350.43|348.43|350.32|348.32|350.44|348.44|350.27|348.27|19
1727352250000|2024-09-26 12:04:10|350.3|348.3|350.3|348.3|350.32|348.32|350.29|348.29|11
1727352260000|2024-09-26 12:04:20|350.31|348.31|350.21|348.21|350.31|348.31|350.21|348.21|7
1727352270000|2024-09-26 12:04:30|350.2|348.2|350.15|348.15|350.2|348.2|350.14|348.14|3
1727352290000|2024-09-26 12:04:50|350.14|348.14|350.14|348.14|350.15|348.15|350.14|348.14|3
1727352300000|2024-09-26 12:05:00|350.12|348.12|349.96|347.96|350.12|348.12|349.95|347.95|10
1727352310000|2024-09-26 12:05:10|349.95|347.95|349.76|347.76|349.96|347.96|349.75|347.75|21
1727352320000|2024-09-26 12:05:20|349.77|347.77|349.71|347.71|349.8|347.8|349.71|347.71|8
1727352330000|2024-09-26 12:05:30|349.69|347.69|349.55|347.55|349.69|347.69|349.55|347.55|10
1727352340000|2024-09-26 12:05:40|349.56|347.56|349.53|347.53|349.56|347.56|349.52|347.52|16
1727352350000|2024-09-26 12:05:50|349.54|347.54|349.54|347.54|349.55|347.55|349.53|347.53|6
1727352360000|2024-09-26 12:06:00|349.55|347.55|349.53|347.53|349.55|347.55|349.51|347.51|7
1727352370000|2024-09-26 12:06:10|349.54|347.54|349.59|347.59|349.59|347.59|349.53|347.53|7
1727352380000|2024-09-26 12:06:20|349.56|347.56|349.52|347.52|349.56|347.56|349.48|347.48|9
1727352390000|2024-09-26 12:06:30|349.53|347.53|349.56|347.56|349.56|347.56|349.53|347.53|3
1727352400000|2024-09-26 12:06:40|349.55|347.55|349.55|347.55|349.56|347.56|349.55|347.55|5
1727352410000|2024-09-26 12:06:50|349.56|347.56|349.5|347.5|349.56|347.56|349.5|347.5|20
1727352420000|2024-09-26 12:07:00|349.49|347.49|349.48|347.48|349.49|347.49|349.48|347.48|2
1727352430000|2024-09-26 12:07:10|349.54|347.54|349.55|347.55|349.55|347.55|349.5|347.5|11
1727352440000|2024-09-26 12:07:20|349.56|347.56|349.82|347.82|349.82|347.82|349.56|347.56|10
1727352450000|2024-09-26 12:07:30|349.83|347.83|349.76|347.76|349.83|347.83|349.76|347.76|7
1727352460000|2024-09-26 12:07:40|349.83|347.83|349.89|347.89|349.92|347.92|349.83|347.83|11
1727352470000|2024-09-26 12:07:50|349.88|347.88|349.89|347.89|349.89|347.89|349.88|347.88|8
1727352480000|2024-09-26 12:08:00|349.88|347.88|349.92|347.92|349.95|347.95|349.88|347.88|9
1727352490000|2024-09-26 12:08:10|349.93|347.93|349.83|347.83|349.93|347.93|349.83|347.83|16
1727352500000|2024-09-26 12:08:20|349.84|347.84|349.75|347.75|349.85|347.85|349.75|347.75|6
1727352510000|2024-09-26 12:08:30|349.74|347.74|349.74|347.74|349.74|347.74|349.69|347.69|6
1727352520000|2024-09-26 12:08:40|349.73|347.73|349.73|347.73|349.74|347.74|349.73|347.73|7
1727352530000|2024-09-26 12:08:50|349.8|347.8|349.73|347.73|349.8|347.8|349.73|347.73|3
1727352540000|2024-09-26 12:09:00|349.74|347.74|349.54|347.54|349.74|347.74|349.54|347.54|17
1727352550000|2024-09-26 12:09:10|349.53|347.53|349.44|347.44|349.53|347.53|349.44|347.44|6
1727352560000|2024-09-26 12:09:20|349.41|347.41|349.44|347.44|349.44|347.44|349.41|347.41|2
1727352570000|2024-09-26 12:09:30|349.45|347.45|349.44|347.44|349.47|347.47|349.44|347.44|6
1727352580000|2024-09-26 12:09:40|349.45|347.45|349.44|347.44|349.45|347.45|349.44|347.44|2
1727352590000|2024-09-26 12:09:50|349.45|347.45|349.45|347.45|349.45|347.45|349.45|347.45|1
1727352600000|2024-09-26 12:10:00|349.42|347.42|349.16|347.16|349.44|347.44|349.16|347.16|8
1727352610000|2024-09-26 12:10:10|349.14|347.14|349.25|347.25|349.26|347.26|349.14|347.14|9
1727352620000|2024-09-26 12:10:20|349.26|347.26|349.23|347.23|349.26|347.26|349.23|347.23|6
1727352630000|2024-09-26 12:10:30|349.22|347.22|349.14|347.14|349.22|347.22|349.14|347.14|12
1727352640000|2024-09-26 12:10:40|349.16|347.16|349.18|347.18|349.18|347.18|349.16|347.16|5
1727352650000|2024-09-26 12:10:50|349.19|347.19|349.26|347.26|349.27|347.27|349.19|347.19|12
1727352660000|2024-09-26 12:11:00|349.25|347.25|349.16|347.16|349.25|347.25|349.14|347.14|8
1727352670000|2024-09-26 12:11:10|349.14|347.14|349.16|347.16|349.16|347.16|349.13|347.13|9
1727352680000|2024-09-26 12:11:20|349.17|347.17|349.14|347.14|349.18|347.18|349.14|347.14|9
1727352690000|2024-09-26 12:11:30|349.13|347.13|349|347|349.13|347.13|349|347|7
1727352700000|2024-09-26 12:11:40|348.99|346.99|349|347|349.01|347.01|348.99|346.99|7
1727352710000|2024-09-26 12:11:50|348.99|346.99|349.2|347.2|349.22|347.22|348.99|346.99|9
1727352720000|2024-09-26 12:12:00|349.22|347.22|349.21|347.21|349.23|347.23|349.2|347.2|12
1727352730000|2024-09-26 12:12:10|349.22|347.22|349.32|347.32|349.32|347.32|349.21|347.21|17
1727352740000|2024-09-26 12:12:20|349.33|347.33|349.43|347.43|349.43|347.43|349.33|347.33|14
1727352750000|2024-09-26 12:12:30|349.42|347.42|349.4|347.4|349.43|347.43|349.4|347.4|6
1727352760000|2024-09-26 12:12:40|349.41|347.41|349.24|347.24|349.42|347.42|349.22|347.22|10
1727352770000|2024-09-26 12:12:50|349.27|347.27|349.26|347.26|349.3|347.3|349.23|347.23|10
1727352780000|2024-09-26 12:13:00|349.25|347.25|349.21|347.21|349.25|347.25|349.18|347.18|10
1727352800000|2024-09-26 12:13:20|349.22|347.22|349.29|347.29|349.3|347.3|349.2|347.2|12
1727352810000|2024-09-26 12:13:30|349.25|347.25|349.26|347.26|349.26|347.26|349.25|347.25|2
1727352820000|2024-09-26 12:13:40|349.22|347.22|349.42|347.42|349.42|347.42|349.22|347.22|13
1727352830000|2024-09-26 12:13:50|349.49|347.49|349.57|347.57|349.58|347.58|349.49|347.49|11
1727352840000|2024-09-26 12:14:00|349.56|347.56|349.48|347.48|349.57|347.57|349.42|347.42|18
1727352850000|2024-09-26 12:14:10|349.46|347.46|349.51|347.51|349.52|347.52|349.46|347.46|17
1727352860000|2024-09-26 12:14:20|349.5|347.5|349.61|347.61|349.61|347.61|349.5|347.5|7
1727352870000|2024-09-26 12:14:30|349.6|347.6|349.71|347.71|349.71|347.71|349.6|347.6|7
1727352880000|2024-09-26 12:14:40|349.69|347.69|349.68|347.68|349.7|347.7|349.67|347.67|12
1727352890000|2024-09-26 12:14:50|349.69|347.69|349.74|347.74|349.74|347.74|349.69|347.69|4
1727352900000|2024-09-26 12:15:00|349.7|347.7|349.71|347.71|349.75|347.75|349.69|347.69|10
1727352910000|2024-09-26 12:15:10|349.73|347.73|349.78|347.78|349.83|347.83|349.73|347.73|14
1727352920000|2024-09-26 12:15:20|349.79|347.79|349.67|347.67|349.79|347.79|349.67|347.67|8
1727352930000|2024-09-26 12:15:30|349.68|347.68|349.72|347.72|349.72|347.72|349.68|347.68|4
1727352940000|2024-09-26 12:15:40|349.71|347.71|349.7|347.7|349.71|347.71|349.69|347.69|7
1727352950000|2024-09-26 12:15:50|349.71|347.71|349.55|347.55|349.71|347.71|349.55|347.55|15
1727352960000|2024-09-26 12:16:00|349.52|347.52|349.49|347.49|349.52|347.52|349.42|347.42|10
1727352970000|2024-09-26 12:16:10|349.47|347.47|349.44|347.44|349.47|347.47|349.44|347.44|5
1727352980000|2024-09-26 12:16:20|349.45|347.45|349.45|347.45|349.46|347.46|349.45|347.45|3
1727352990000|2024-09-26 12:16:30|349.47|347.47|349.47|347.47|349.47|347.47|349.46|347.46|9
1727353000000|2024-09-26 12:16:40|349.49|347.49|349.48|347.48|349.5|347.5|349.47|347.47|5
1727353010000|2024-09-26 12:16:50|349.47|347.47|349.54|347.54|349.56|347.56|349.45|347.45|10
1727353020000|2024-09-26 12:17:00|349.59|347.59|349.55|347.55|349.59|347.59|349.55|347.55|6
1727353030000|2024-09-26 12:17:10|349.54|347.54|349.5|347.5|349.54|347.54|349.49|347.49|4
1727353040000|2024-09-26 12:17:20|349.51|347.51|349.5|347.5|349.51|347.51|349.48|347.48|5
1727353050000|2024-09-26 12:17:30|349.52|347.52|349.6|347.6|349.61|347.61|349.51|347.51|7
1727353060000|2024-09-26 12:17:40|349.61|347.61|349.7|347.7|349.72|347.72|349.61|347.61|5
1727353070000|2024-09-26 12:17:50|349.72|347.72|349.71|347.71|349.72|347.72|349.71|347.71|2
1727353080000|2024-09-26 12:18:00|349.72|347.72|349.87|347.87|349.87|347.87|349.72|347.72|12
1727353090000|2024-09-26 12:18:10|349.91|347.91|349.87|347.87|349.93|347.93|349.87|347.87|10
1727353100000|2024-09-26 12:18:20|349.85|347.85|349.83|347.83|349.85|347.85|349.83|347.83|2
1727353110000|2024-09-26 12:18:30|349.73|347.73|349.66|347.66|349.73|347.73|349.65|347.65|12
1727353120000|2024-09-26 12:18:40|349.67|347.67|349.76|347.76|349.77|347.77|349.67|347.67|5
1727353130000|2024-09-26 12:18:50|349.77|347.77|349.81|347.81|349.84|347.84|349.77|347.77|12
1727353140000|2024-09-26 12:19:00|349.82|347.82|349.91|347.91|349.91|347.91|349.82|347.82|7
1727353150000|2024-09-26 12:19:10|349.92|347.92|350|348|350.01|348.01|349.92|347.92|10
1727353160000|2024-09-26 12:19:20|349.99|347.99|349.96|347.96|350|348|349.95|347.95|5
1727353170000|2024-09-26 12:19:30|349.97|347.97|349.9|347.9|349.97|347.97|349.87|347.87|7
1727353180000|2024-09-26 12:19:40|349.89|347.89|349.91|347.91|349.91|347.91|349.88|347.88|4
1727353190000|2024-09-26 12:19:50|349.9|347.9|350.16|348.16|350.17|348.17|349.89|347.89|12
1727353200000|2024-09-26 12:20:00|350.17|348.17|350.2|348.2|350.22|348.22|350.13|348.13|10
1727353210000|2024-09-26 12:20:10|350.21|348.21|350.43|348.43|350.43|348.43|350.21|348.21|13
1727353220000|2024-09-26 12:20:20|350.42|348.42|350.26|348.26|350.42|348.42|350.26|348.26|13
1727353230000|2024-09-26 12:20:30|350.44|348.44|350.57|348.57|350.63|348.63|350.44|348.44|10
1727353240000|2024-09-26 12:20:40|350.53|348.53|350.54|348.54|350.73|348.73|350.5|348.5|27
1727353250000|2024-09-26 12:20:50|350.53|348.53|350.28|348.28|350.54|348.54|350.25|348.25|22
1727353260000|2024-09-26 12:21:00|350.32|348.32|350.41|348.41|350.49|348.49|350.3|348.3|22
1727353270000|2024-09-26 12:21:10|350.3|348.3|350.34|348.34|350.35|348.35|350.3|348.3|11
1727353280000|2024-09-26 12:21:20|350.33|348.33|350.36|348.36|350.45|348.45|350.32|348.32|20
1727353290000|2024-09-26 12:21:30|350.37|348.37|350.23|348.23|350.37|348.37|350.23|348.23|9
1727353300000|2024-09-26 12:21:40|350.24|348.24|350.06|348.06|350.24|348.24|350.06|348.06|8
1727353310000|2024-09-26 12:21:50|350.03|348.03|349.86|347.86|350.03|348.03|349.86|347.86|14
1727353320000|2024-09-26 12:22:00|349.87|347.87|349.82|347.82|349.87|347.87|349.76|347.76|17
1727353330000|2024-09-26 12:22:10|349.83|347.83|349.84|347.84|349.87|347.87|349.81|347.81|14
1727353340000|2024-09-26 12:22:20|349.87|347.87|350.05|348.05|350.08|348.08|349.87|347.87|12
1727353350000|2024-09-26 12:22:30|350.06|348.06|350.01|348.01|350.08|348.08|349.97|347.97|20
1727353360000|2024-09-26 12:22:40|350.03|348.03|350.02|348.02|350.03|348.03|350.02|348.02|2
1727353370000|2024-09-26 12:22:50|350.03|348.03|350.03|348.03|350.03|348.03|350.03|348.03|1
1727353380000|2024-09-26 12:23:00|350.04|348.04|350.04|348.04|350.06|348.06|350.04|348.04|3
1727353390000|2024-09-26 12:23:10|350.06|348.06|349.97|347.97|350.06|348.06|349.97|347.97|11
1727353400000|2024-09-26 12:23:20|349.98|347.98|350.06|348.06|350.08|348.08|349.98|347.98|5
1727353410000|2024-09-26 12:23:30|350.03|348.03|349.99|347.99|350.06|348.06|349.99|347.99|9
1727353420000|2024-09-26 12:23:40|349.97|347.97|349.97|347.97|350.05|348.05|349.97|347.97|11
1727353430000|2024-09-26 12:23:50|349.99|347.99|349.96|347.96|349.99|347.99|349.94|347.94|7
1727353440000|2024-09-26 12:24:00|349.95|347.95|349.86|347.86|350.03|348.03|349.86|347.86|21
1727353450000|2024-09-26 12:24:10|349.89|347.89|349.89|347.89|349.95|347.95|349.87|347.87|7
1727353460000|2024-09-26 12:24:20|349.92|347.92|349.92|347.92|349.94|347.94|349.9|347.9|10
1727353470000|2024-09-26 12:24:30|349.91|347.91|350.06|348.06|350.08|348.08|349.9|347.9|23
1727353480000|2024-09-26 12:24:40|350.05|348.05|350.04|348.04|350.06|348.06|350.04|348.04|8
1727353490000|2024-09-26 12:24:50|350.01|348.01|350.03|348.03|350.04|348.04|350.01|348.01|8
1727353500000|2024-09-26 12:25:00|350.02|348.02|349.95|347.95|350.03|348.03|349.95|347.95|20
1727353510000|2024-09-26 12:25:10|349.96|347.96|349.81|347.81|349.97|347.97|349.75|347.75|18
1727353520000|2024-09-26 12:25:20|349.8|347.8|349.81|347.81|349.84|347.84|349.78|347.78|8
1727353530000|2024-09-26 12:25:30|349.8|347.8|349.52|347.52|349.8|347.8|349.49|347.49|20
1727353540000|2024-09-26 12:25:40|349.5|347.5|349.55|347.55|349.56|347.56|349.47|347.47|11
1727353550000|2024-09-26 12:25:50|349.56|347.56|349.52|347.52|349.56|347.56|349.51|347.51|11
1727353560000|2024-09-26 12:26:00|349.51|347.51|349.52|347.52|349.52|347.52|349.5|347.5|8
1727353570000|2024-09-26 12:26:10|349.53|347.53|349.61|347.61|349.65|347.65|349.52|347.52|12
1727353580000|2024-09-26 12:26:20|349.62|347.62|349.57|347.57|349.64|347.64|349.57|347.57|7
1727353590000|2024-09-26 12:26:30|349.56|347.56|349.58|347.58|349.59|347.59|349.55|347.55|5
1727353600000|2024-09-26 12:26:40|349.59|347.59|349.62|347.62|349.62|347.62|349.58|347.58|9
1727353610000|2024-09-26 12:26:50|349.61|347.61|349.57|347.57|349.61|347.61|349.53|347.53|13
1727353620000|2024-09-26 12:27:00|349.56|347.56|349.6|347.6|349.6|347.6|349.56|347.56|5
1727353630000|2024-09-26 12:27:10|349.61|347.61|349.81|347.81|349.84|347.84|349.6|347.6|18
1727353640000|2024-09-26 12:27:20|349.82|347.82|349.66|347.66|349.82|347.82|349.66|347.66|12
1727353650000|2024-09-26 12:27:30|349.65|347.65|349.65|347.65|349.65|347.65|349.65|347.65|1
1727353660000|2024-09-26 12:27:40|349.66|347.66|349.66|347.66|349.71|347.71|349.66|347.66|8
1727353670000|2024-09-26 12:27:50|349.65|347.65|349.7|347.7|349.71|347.71|349.65|347.65|5
1727353680000|2024-09-26 12:28:00|349.69|347.69|349.7|347.7|349.71|347.71|349.68|347.68|5
1727353690000|2024-09-26 12:28:10|349.69|347.69|349.68|347.68|349.72|347.72|349.68|347.68|13
1727353700000|2024-09-26 12:28:20|349.64|347.64|349.82|347.82|349.82|347.82|349.64|347.64|12
1727353710000|2024-09-26 12:28:30|349.81|347.81|349.72|347.72|349.82|347.82|349.64|347.64|11
1727353730000|2024-09-26 12:28:50|349.7|347.7|349.61|347.61|349.71|347.71|349.6|347.6|7
1727353740000|2024-09-26 12:29:00|349.62|347.62|349.62|347.62|349.65|347.65|349.62|347.62|7
1727353750000|2024-09-26 12:29:10|349.64|347.64|349.73|347.73|349.73|347.73|349.64|347.64|10
1727353760000|2024-09-26 12:29:20|349.74|347.74|349.8|347.8|349.8|347.8|349.72|347.72|11
1727353770000|2024-09-26 12:29:30|349.81|347.81|349.8|347.8|349.81|347.81|349.78|347.78|9
1727353780000|2024-09-26 12:29:40|349.78|347.78|349.8|347.8|349.81|347.81|349.78|347.78|7
1727353790000|2024-09-26 12:29:50|349.77|347.77|349.78|347.78|349.8|347.8|349.74|347.74|11
1727353800000|2024-09-26 12:30:00|349.79|347.79|349.76|347.76|349.89|347.89|349.66|347.66|26
1727353810000|2024-09-26 12:30:10|349.77|347.77|349.94|347.94|349.99|347.99|349.72|347.72|23
1727353820000|2024-09-26 12:30:20|349.93|347.93|350.38|348.38|350.38|348.38|349.93|347.93|23
1727353830000|2024-09-26 12:30:30|350.4|348.4|350.17|348.17|350.46|348.46|350.17|348.17|24
1727353840000|2024-09-26 12:30:40|350.16|348.16|350.49|348.49|350.49|348.49|350.05|348.05|16
1727353850000|2024-09-26 12:30:50|350.48|348.48|350.41|348.41|350.48|348.48|350.27|348.27|20
1727353860000|2024-09-26 12:31:00|350.44|348.44|350.47|348.47|350.57|348.57|350.43|348.43|21
1727353870000|2024-09-26 12:31:10|350.52|348.52|350.65|348.65|350.68|348.68|350.52|348.52|25
1727353880000|2024-09-26 12:31:20|350.62|348.62|350.59|348.59|350.85|348.85|350.59|348.59|26
1727353890000|2024-09-26 12:31:30|350.63|348.63|350.87|348.87|350.87|348.87|350.63|348.63|24
1727353900000|2024-09-26 12:31:40|350.84|348.84|350.67|348.67|350.86|348.86|350.67|348.67|28
1727353910000|2024-09-26 12:31:50|350.68|348.68|350.18|348.18|350.68|348.68|350.18|348.18|23
1727353920000|2024-09-26 12:32:00|350.15|348.15|349.93|347.93|350.15|348.15|349.93|347.93|22
1727353930000|2024-09-26 12:32:10|349.92|347.92|349.97|347.97|350.05|348.05|349.87|347.87|24
1727353940000|2024-09-26 12:32:20|349.96|347.96|349.81|347.81|349.96|347.96|349.69|347.69|24
1727353950000|2024-09-26 12:32:30|349.83|347.83|349.88|347.88|349.91|347.91|349.83|347.83|16
1727353960000|2024-09-26 12:32:40|349.91|347.91|349.91|347.91|350.03|348.03|349.91|347.91|22
1727353970000|2024-09-26 12:32:50|349.88|347.88|349.96|347.96|349.96|347.96|349.77|347.77|22
1727353980000|2024-09-26 12:33:00|349.92|347.92|350.13|348.13|350.13|348.13|349.86|347.86|24
1727353990000|2024-09-26 12:33:10|350.12|348.12|349.75|347.75|350.12|348.12|349.75|347.75|19
1727354000000|2024-09-26 12:33:20|349.78|347.78|350.12|348.12|350.12|348.12|349.72|347.72|25
1727354010000|2024-09-26 12:33:30|350.2|348.2|350.21|348.21|350.22|348.22|350.1|348.1|23
1727354020000|2024-09-26 12:33:40|350.2|348.2|350.29|348.29|350.29|348.29|350.14|348.14|21
1727354030000|2024-09-26 12:33:50|350.27|348.27|350.15|348.15|350.3|348.3|350.15|348.15|18
1727354040000|2024-09-26 12:34:00|350.12|348.12|350.14|348.14|350.27|348.27|350.09|348.09|18
1727354050000|2024-09-26 12:34:10|350.1|348.1|350.09|348.09|350.1|348.1|350.07|348.07|8
1727354060000|2024-09-26 12:34:20|350.1|348.1|349.91|347.91|350.16|348.16|349.85|347.85|22
1727354070000|2024-09-26 12:34:30|349.88|347.88|349.7|347.7|349.94|347.94|349.7|347.7|15
1727354080000|2024-09-26 12:34:40|349.66|347.66|349.63|347.63|349.66|347.66|349.57|347.57|14
1727354090000|2024-09-26 12:34:50|349.66|347.66|349.78|347.78|349.78|347.78|349.66|347.66|20
1727354100000|2024-09-26 12:35:00|349.79|347.79|349.82|347.82|349.92|347.92|349.74|347.74|21
1727354110000|2024-09-26 12:35:10|349.83|347.83|350.15|348.15|350.16|348.16|349.8|347.8|25
1727354120000|2024-09-26 12:35:20|350.13|348.13|350|348|350.18|348.18|350|348|16
1727354130000|2024-09-26 12:35:30|349.99|347.99|349.99|347.99|349.99|347.99|349.97|347.97|7
1727354140000|2024-09-26 12:35:40|349.98|347.98|349.94|347.94|350.09|348.09|349.93|347.93|21
1727354150000|2024-09-26 12:35:50|349.95|347.95|349.96|347.96|349.99|347.99|349.94|347.94|16
1727354160000|2024-09-26 12:36:00|349.94|347.94|349.77|347.77|349.94|347.94|349.66|347.66|24
1727354170000|2024-09-26 12:36:10|349.76|347.76|349.74|347.74|349.89|347.89|349.72|347.72|23
1727354180000|2024-09-26 12:36:20|349.78|347.78|349.83|347.83|349.88|347.88|349.76|347.76|20
1727354190000|2024-09-26 12:36:30|349.85|347.85|350.02|348.02|350.04|348.04|349.81|347.81|26
1727354200000|2024-09-26 12:36:40|350.03|348.03|350.02|348.02|350.09|348.09|350.01|348.01|17
1727354210000|2024-09-26 12:36:50|350.04|348.04|350.16|348.16|350.21|348.21|350.04|348.04|14
1727354220000|2024-09-26 12:37:00|350.19|348.19|350.28|348.28|350.29|348.29|350.14|348.14|21
1727354230000|2024-09-26 12:37:10|350.27|348.27|350.3|348.3|350.32|348.32|350.26|348.26|24
1727354240000|2024-09-26 12:37:20|350.29|348.29|350.3|348.3|350.3|348.3|350.2|348.2|17
1727354250000|2024-09-26 12:37:30|350.31|348.31|350.26|348.26|350.32|348.32|350.2|348.2|19
1727354260000|2024-09-26 12:37:40|350.24|348.24|350.22|348.22|350.24|348.24|350.22|348.22|14
1727354270000|2024-09-26 12:37:50|350.26|348.26|350.2|348.2|350.35|348.35|350.2|348.2|20
1727354280000|2024-09-26 12:38:00|350.19|348.19|349.99|347.99|350.19|348.19|349.99|347.99|14
1727354290000|2024-09-26 12:38:10|349.98|347.98|350.03|348.03|350.03|348.03|349.98|347.98|17
1727354300000|2024-09-26 12:38:20|350.02|348.02|349.99|347.99|350.02|348.02|349.99|347.99|14
1727354310000|2024-09-26 12:38:30|349.98|347.98|349.9|347.9|349.98|347.98|349.88|347.88|6
1727354320000|2024-09-26 12:38:40|349.91|347.91|349.91|347.91|349.92|347.92|349.89|347.89|12
1727354330000|2024-09-26 12:38:50|349.92|347.92|349.91|347.91|349.92|347.92|349.91|347.91|4
1727354340000|2024-09-26 12:39:00|349.92|347.92|349.74|347.74|349.92|347.92|349.63|347.63|24
1727354350000|2024-09-26 12:39:10|349.75|347.75|349.77|347.77|349.78|347.78|349.71|347.71|21
1727354360000|2024-09-26 12:39:20|349.76|347.76|349.71|347.71|349.78|347.78|349.7|347.7|18
1727354370000|2024-09-26 12:39:30|349.72|347.72|349.71|347.71|349.77|347.77|349.7|347.7|27
1727354380000|2024-09-26 12:39:40|349.69|347.69|349.69|347.69|349.72|347.72|349.69|347.69|12
1727354390000|2024-09-26 12:39:50|349.7|347.7|349.65|347.65|349.71|347.71|349.58|347.58|16
1727354400000|2024-09-26 12:40:00|349.66|347.66|349.74|347.74|349.77|347.77|349.64|347.64|12
1727354410000|2024-09-26 12:40:10|349.76|347.76|349.84|347.84|349.85|347.85|349.75|347.75|10
1727354420000|2024-09-26 12:40:20|349.85|347.85|349.92|347.92|349.93|347.93|349.85|347.85|13
1727354430000|2024-09-26 12:40:30|349.91|347.91|349.94|347.94|349.99|347.99|349.91|347.91|14
1727354440000|2024-09-26 12:40:40|349.95|347.95|349.9|347.9|350|348|349.87|347.87|22
1727354450000|2024-09-26 12:40:50|349.91|347.91|349.91|347.91|349.91|347.91|349.83|347.83|12
1727354460000|2024-09-26 12:41:00|349.92|347.92|349.8|347.8|349.92|347.92|349.77|347.77|20
1727354470000|2024-09-26 12:41:10|349.85|347.85|349.9|347.9|349.96|347.96|349.85|347.85|19
1727354480000|2024-09-26 12:41:20|349.89|347.89|350|348|350.08|348.08|349.88|347.88|21
1727354490000|2024-09-26 12:41:30|349.99|347.99|350.13|348.13|350.14|348.14|349.97|347.97|13
1727354500000|2024-09-26 12:41:40|350.12|348.12|350.18|348.18|350.2|348.2|350.12|348.12|11
1727354510000|2024-09-26 12:41:50|350.19|348.19|350.22|348.22|350.22|348.22|350.18|348.18|17
1727354520000|2024-09-26 12:42:00|350.23|348.23|350.41|348.41|350.42|348.42|350.23|348.23|19
1727354530000|2024-09-26 12:42:10|350.42|348.42|350.56|348.56|350.58|348.58|350.4|348.4|12
1727354540000|2024-09-26 12:42:20|350.55|348.55|350.57|348.57|350.61|348.61|350.51|348.51|24
1727354550000|2024-09-26 12:42:30|350.61|348.61|350.63|348.63|350.66|348.66|350.61|348.61|13
1727354560000|2024-09-26 12:42:40|350.68|348.68|350.91|348.91|350.94|348.94|350.67|348.67|25
1727354570000|2024-09-26 12:42:50|350.93|348.93|350.92|348.92|351|349|350.92|348.92|12
1727354580000|2024-09-26 12:43:00|350.93|348.93|350.83|348.83|351.02|349.02|350.83|348.83|25
1727354590000|2024-09-26 12:43:10|350.82|348.82|350.79|348.79|350.83|348.83|350.75|348.75|25
1727354600000|2024-09-26 12:43:20|350.8|348.8|350.69|348.69|350.8|348.8|350.69|348.69|18
1727354610000|2024-09-26 12:43:30|350.7|348.7|350.75|348.75|350.75|348.75|350.7|348.7|8
1727354620000|2024-09-26 12:43:40|350.74|348.74|350.91|348.91|350.93|348.93|350.73|348.73|18
1727354630000|2024-09-26 12:43:50|350.92|348.92|350.84|348.84|350.92|348.92|350.82|348.82|21
1727354640000|2024-09-26 12:44:00|350.83|348.83|350.92|348.92|350.95|348.95|350.83|348.83|20
1727354650000|2024-09-26 12:44:10|350.91|348.91|350.87|348.87|350.92|348.92|350.87|348.87|13
1727354660000|2024-09-26 12:44:20|350.88|348.88|350.92|348.92|350.92|348.92|350.88|348.88|13
1727354670000|2024-09-26 12:44:30|350.91|348.91|351.13|349.13|351.14|349.14|350.91|348.91|16
1727354680000|2024-09-26 12:44:40|351.11|349.11|351.06|349.06|351.11|349.11|351.01|349.01|16
1727354690000|2024-09-26 12:44:50|351.05|349.05|351.03|349.03|351.07|349.07|351.02|349.02|11
1727354700000|2024-09-26 12:45:00|351.02|349.02|350.95|348.95|351.03|349.03|350.91|348.91|22
1727354710000|2024-09-26 12:45:10|350.94|348.94|350.93|348.93|351.06|349.06|350.92|348.92|16
1727354720000|2024-09-26 12:45:20|350.92|348.92|350.94|348.94|350.99|348.99|350.9|348.9|19
1727354730000|2024-09-26 12:45:30|350.95|348.95|350.94|348.94|350.95|348.95|350.93|348.93|9
1727354740000|2024-09-26 12:45:40|350.95|348.95|350.95|348.95|350.99|348.99|350.94|348.94|14
1727354750000|2024-09-26 12:45:50|350.94|348.94|350.95|348.95|350.96|348.96|350.94|348.94|7
1727354760000|2024-09-26 12:46:00|350.96|348.96|351.03|349.03|351.09|349.09|350.96|348.96|13
1727354770000|2024-09-26 12:46:10|351.04|349.04|351.01|349.01|351.08|349.08|350.99|348.99|21
1727354780000|2024-09-26 12:46:20|351|349|351.01|349.01|351.02|349.02|351|349|5
1727354790000|2024-09-26 12:46:30|351.03|349.03|351.22|349.22|351.22|349.22|351.03|349.03|16
1727354800000|2024-09-26 12:46:40|351.2|349.2|351.19|349.19|351.2|349.2|351.17|349.17|13
1727354810000|2024-09-26 12:46:50|351.18|349.18|351.14|349.14|351.21|349.21|351.12|349.12|17
1727354820000|2024-09-26 12:47:00|351.13|349.13|351.21|349.21|351.27|349.27|351.13|349.13|16
1727354830000|2024-09-26 12:47:10|351.19|349.19|351.1|349.1|351.19|349.19|351.09|349.09|7
1727354840000|2024-09-26 12:47:20|351.16|349.16|351.16|349.16|351.19|349.19|351.16|349.16|9
1727354850000|2024-09-26 12:47:30|351.12|349.12|350.74|348.74|351.15|349.15|350.74|348.74|19
1727354860000|2024-09-26 12:47:40|350.75|348.75|350.78|348.78|350.82|348.82|350.71|348.71|18
1727354870000|2024-09-26 12:47:50|350.77|348.77|350.79|348.79|350.8|348.8|350.75|348.75|12
1727354880000|2024-09-26 12:48:00|350.78|348.78|350.71|348.71|350.78|348.78|350.71|348.71|8
1727354890000|2024-09-26 12:48:10|350.7|348.7|350.64|348.64|350.7|348.7|350.64|348.64|4
1727354900000|2024-09-26 12:48:20|350.63|348.63|350.49|348.49|350.63|348.63|350.43|348.43|14
1727354910000|2024-09-26 12:48:30|350.5|348.5|350.65|348.65|350.65|348.65|350.46|348.46|15
1727354920000|2024-09-26 12:48:40|350.64|348.64|350.65|348.65|350.66|348.66|350.62|348.62|11
1727354930000|2024-09-26 12:48:50|350.66|348.66|350.62|348.62|350.69|348.69|350.58|348.58|15
1727354940000|2024-09-26 12:49:00|350.6|348.6|350.52|348.52|350.6|348.6|350.51|348.51|10
1727354950000|2024-09-26 12:49:10|350.55|348.55|350.55|348.55|350.6|348.6|350.55|348.55|14
1727354960000|2024-09-26 12:49:20|350.56|348.56|350.42|348.42|350.56|348.56|350.42|348.42|7
1727354970000|2024-09-26 12:49:30|350.43|348.43|350.51|348.51|350.51|348.51|350.42|348.42|13
1727354980000|2024-09-26 12:49:40|350.5|348.5|350.5|348.5|350.52|348.52|350.49|348.49|13
1727354990000|2024-09-26 12:49:50|350.51|348.51|350.45|348.45|350.52|348.52|350.45|348.45|6
1727355010000|2024-09-26 12:50:10|350.44|348.44|350.49|348.49|350.49|348.49|350.44|348.44|5
1727355020000|2024-09-26 12:50:20|350.48|348.48|350.58|348.58|350.61|348.61|350.48|348.48|21
1727355030000|2024-09-26 12:50:30|350.57|348.57|350.51|348.51|350.6|348.6|350.51|348.51|16
1727355040000|2024-09-26 12:50:40|350.5|348.5|350.45|348.45|350.5|348.5|350.45|348.45|4
1727355050000|2024-09-26 12:50:50|350.47|348.47|350.58|348.58|350.61|348.61|350.46|348.46|18
1727355060000|2024-09-26 12:51:00|350.59|348.59|350.57|348.57|350.6|348.6|350.52|348.52|14
1727355070000|2024-09-26 12:51:10|350.58|348.58|350.76|348.76|350.77|348.77|350.58|348.58|22
1727355080000|2024-09-26 12:51:20|350.75|348.75|350.66|348.66|350.75|348.75|350.61|348.61|23
1727355090000|2024-09-26 12:51:30|350.64|348.64|350.71|348.71|350.71|348.71|350.62|348.62|15
1727355100000|2024-09-26 12:51:40|350.68|348.68|350.81|348.81|350.84|348.84|350.68|348.68|9
1727355110000|2024-09-26 12:51:50|350.83|348.83|351.29|349.29|351.31|349.31|350.83|348.83|20
1727355120000|2024-09-26 12:52:00|351.27|349.27|351.2|349.2|351.35|349.35|351.17|349.17|20
1727355130000|2024-09-26 12:52:10|351.21|349.21|351.25|349.25|351.28|349.28|351.06|349.06|24
1727355140000|2024-09-26 12:52:20|351.21|349.21|351.29|349.29|351.4|349.4|351.21|349.21|22
1727355150000|2024-09-26 12:52:30|351.27|349.27|351.17|349.17|351.27|349.27|351.14|349.14|19
1727355160000|2024-09-26 12:52:40|351.21|349.21|351.19|349.19|351.21|349.21|351.16|349.16|17
1727355170000|2024-09-26 12:52:50|351.18|349.18|351.12|349.12|351.19|349.19|351.12|349.12|12
1727355180000|2024-09-26 12:53:00|351.13|349.13|351.03|349.03|351.14|349.14|350.99|348.99|21
1727355190000|2024-09-26 12:53:10|351.05|349.05|351.06|349.06|351.16|349.16|351.04|349.04|20
1727355200000|2024-09-26 12:53:20|351.07|349.07|351.06|349.06|351.08|349.08|351.04|349.04|22
1727355210000|2024-09-26 12:53:30|351.07|349.07|351.3|349.3|351.31|349.31|351.07|349.07|10
1727355220000|2024-09-26 12:53:40|351.31|349.31|351.23|349.23|351.32|349.32|351.23|349.23|12
1727355230000|2024-09-26 12:53:50|351.21|349.21|351.2|349.2|351.23|349.23|351.2|349.2|7
1727355240000|2024-09-26 12:54:00|351.21|349.21|351.08|349.08|351.22|349.22|351.08|349.08|14
1727355250000|2024-09-26 12:54:10|351.03|349.03|351.02|349.02|351.05|349.05|351.02|349.02|6
1727355260000|2024-09-26 12:54:20|351.03|349.03|350.86|348.86|351.05|349.05|350.86|348.86|6
1727355270000|2024-09-26 12:54:30|350.84|348.84|350.79|348.79|350.84|348.84|350.75|348.75|19
1727355280000|2024-09-26 12:54:40|350.77|348.77|350.8|348.8|350.81|348.81|350.77|348.77|19
1727355290000|2024-09-26 12:54:50|350.83|348.83|350.84|348.84|350.85|348.85|350.78|348.78|8
1727355300000|2024-09-26 12:55:00|350.82|348.82|350.81|348.81|350.82|348.82|350.73|348.73|18
1727355310000|2024-09-26 12:55:10|350.8|348.8|350.73|348.73|350.81|348.81|350.73|348.73|12
1727355320000|2024-09-26 12:55:20|350.74|348.74|350.77|348.77|350.81|348.81|350.74|348.74|14
1727355330000|2024-09-26 12:55:30|350.78|348.78|350.75|348.75|350.79|348.79|350.71|348.71|15
1727355340000|2024-09-26 12:55:40|350.73|348.73|350.73|348.73|350.73|348.73|350.7|348.7|9
1727355350000|2024-09-26 12:55:50|350.72|348.72|350.46|348.46|350.75|348.75|350.43|348.43|27
1727355360000|2024-09-26 12:56:00|350.47|348.47|350.45|348.45|350.48|348.48|350.43|348.43|16
1727355370000|2024-09-26 12:56:10|350.47|348.47|350.46|348.46|350.5|348.5|350.45|348.45|16
1727355380000|2024-09-26 12:56:20|350.47|348.47|350.47|348.47|350.48|348.48|350.45|348.45|13
1727355390000|2024-09-26 12:56:30|350.45|348.45|350.48|348.48|350.48|348.48|350.45|348.45|20
1727355400000|2024-09-26 12:56:40|350.47|348.47|350.49|348.49|350.49|348.49|350.47|348.47|8
1727355410000|2024-09-26 12:56:50|350.48|348.48|350.49|348.49|350.52|348.52|350.47|348.47|7
1727355420000|2024-09-26 12:57:00|350.48|348.48|350.71|348.71|350.77|348.77|350.45|348.45|21
1727355430000|2024-09-26 12:57:10|350.7|348.7|350.74|348.74|350.75|348.75|350.7|348.7|15
1727355440000|2024-09-26 12:57:20|350.73|348.73|350.78|348.78|350.79|348.79|350.7|348.7|13
1727355450000|2024-09-26 12:57:30|350.77|348.77|350.94|348.94|351|349|350.76|348.76|14
1727355460000|2024-09-26 12:57:40|350.95|348.95|350.94|348.94|350.95|348.95|350.94|348.94|2
1727355470000|2024-09-26 12:57:50|350.96|348.96|350.91|348.91|350.96|348.96|350.91|348.91|11
1727355480000|2024-09-26 12:58:00|350.92|348.92|350.92|348.92|351|349|350.91|348.91|25
1727355490000|2024-09-26 12:58:10|350.93|348.93|350.94|348.94|350.97|348.97|350.93|348.93|18
1727355500000|2024-09-26 12:58:20|350.93|348.93|350.94|348.94|350.98|348.98|350.92|348.92|14
1727355510000|2024-09-26 12:58:30|350.93|348.93|350.96|348.96|351.07|349.07|350.93|348.93|13
1727355520000|2024-09-26 12:58:40|350.95|348.95|350.99|348.99|350.99|348.99|350.95|348.95|12
1727355530000|2024-09-26 12:58:50|350.98|348.98|350.97|348.97|351|349|350.96|348.96|20
1727355540000|2024-09-26 12:59:00|350.98|348.98|350.96|348.96|351.02|349.02|350.96|348.96|19
1727355550000|2024-09-26 12:59:10|350.97|348.97|350.95|348.95|350.98|348.98|350.92|348.92|13
1727355560000|2024-09-26 12:59:20|350.93|348.93|350.93|348.93|350.95|348.95|350.92|348.92|15
1727355570000|2024-09-26 12:59:30|350.94|348.94|350.96|348.96|351.01|349.01|350.91|348.91|20
1727355580000|2024-09-26 12:59:40|350.95|348.95|350.67|348.67|351.03|349.03|350.66|348.66|16
1727355590000|2024-09-26 12:59:50|350.72|348.72|350.7|348.7|350.73|348.73|350.69|348.69|17
1727355600000|2024-09-26 13:00:00|350.71|348.71|350.9|348.9|350.92|348.92|350.71|348.71|23
1727355610000|2024-09-26 13:00:10|350.91|348.91|351.02|349.02|351.04|349.04|350.9|348.9|13
1727355620000|2024-09-26 13:00:20|350.99|348.99|350.88|348.88|350.99|348.99|350.86|348.86|9
1727355630000|2024-09-26 13:00:30|350.89|348.89|351.09|349.09|351.09|349.09|350.88|348.88|18
1727355640000|2024-09-26 13:00:40|351.08|349.08|350.93|348.93|351.12|349.12|350.92|348.92|20
1727355650000|2024-09-26 13:00:50|350.92|348.92|350.9|348.9|350.92|348.92|350.9|348.9|4
1727355660000|2024-09-26 13:01:00|350.92|348.92|350.8|348.8|350.96|348.96|350.8|348.8|15
1727355670000|2024-09-26 13:01:10|350.81|348.81|350.8|348.8|350.86|348.86|350.8|348.8|18
1727355680000|2024-09-26 13:01:20|350.82|348.82|350.8|348.8|350.83|348.83|350.8|348.8|8
1727355690000|2024-09-26 13:01:30|350.81|348.81|350.8|348.8|350.82|348.82|350.8|348.8|4
1727355700000|2024-09-26 13:01:40|350.81|348.81|350.7|348.7|350.81|348.81|350.68|348.68|11
1727355710000|2024-09-26 13:01:50|350.71|348.71|350.72|348.72|350.75|348.75|350.71|348.71|14
1727355720000|2024-09-26 13:02:00|350.7|348.7|350.53|348.53|350.73|348.73|350.53|348.53|9
1727355730000|2024-09-26 13:02:10|350.55|348.55|350.52|348.52|350.55|348.55|350.5|348.5|12
1727355740000|2024-09-26 13:02:20|350.46|348.46|350.63|348.63|350.64|348.64|350.46|348.46|23
1727355750000|2024-09-26 13:02:30|350.64|348.64|350.78|348.78|350.79|348.79|350.64|348.64|19
1727355760000|2024-09-26 13:02:40|350.77|348.77|350.85|348.85|350.85|348.85|350.77|348.77|11
1727355770000|2024-09-26 13:02:50|350.84|348.84|350.87|348.87|350.89|348.89|350.84|348.84|14
1727355780000|2024-09-26 13:03:00|350.84|348.84|350.68|348.68|350.85|348.85|350.68|348.68|21
1727355790000|2024-09-26 13:03:10|350.67|348.67|350.83|348.83|350.84|348.84|350.67|348.67|9
1727355800000|2024-09-26 13:03:20|350.8|348.8|350.88|348.88|350.96|348.96|350.79|348.79|23
1727355810000|2024-09-26 13:03:30|350.87|348.87|350.91|348.91|350.91|348.91|350.79|348.79|16
1727355820000|2024-09-26 13:03:40|350.9|348.9|350.9|348.9|350.9|348.9|350.85|348.85|19
1727355830000|2024-09-26 13:03:50|350.89|348.89|350.82|348.82|350.9|348.9|350.82|348.82|18
1727355840000|2024-09-26 13:04:00|350.81|348.81|350.89|348.89|350.91|348.91|350.8|348.8|20
1727355850000|2024-09-26 13:04:10|350.9|348.9|351.06|349.06|351.06|349.06|350.9|348.9|22
1727355860000|2024-09-26 13:04:20|351.05|349.05|351.02|349.02|351.1|349.1|351.02|349.02|17
1727355870000|2024-09-26 13:04:30|351.05|349.05|351.11|349.11|351.14|349.14|351.03|349.03|15
1727355880000|2024-09-26 13:04:40|351.12|349.12|351.13|349.13|351.13|349.13|351.11|349.11|4
1727355890000|2024-09-26 13:04:50|351.14|349.14|351.15|349.15|351.15|349.15|351.14|349.14|2
1727355900000|2024-09-26 13:05:00|351.14|349.14|351.1|349.1|351.14|349.14|351.09|349.09|10
1727355910000|2024-09-26 13:05:10|351.12|349.12|351.41|349.41|351.43|349.43|351.12|349.12|17
1727355920000|2024-09-26 13:05:20|351.42|349.42|351.48|349.48|351.48|349.48|351.42|349.42|5
1727355930000|2024-09-26 13:05:30|351.49|349.49|351.64|349.64|351.64|349.64|351.49|349.49|15
1727355940000|2024-09-26 13:05:40|351.65|349.65|351.72|349.72|351.73|349.73|351.65|349.65|14
1727355950000|2024-09-26 13:05:50|351.75|349.75|351.74|349.74|351.79|349.79|351.73|349.73|21
1727355960000|2024-09-26 13:06:00|351.73|349.73|351.75|349.75|351.77|349.77|351.72|349.72|9
1727355970000|2024-09-26 13:06:10|351.74|349.74|351.72|349.72|351.76|349.76|351.72|349.72|9
1727355980000|2024-09-26 13:06:20|351.69|349.69|351.64|349.64|351.71|349.71|351.61|349.61|18
1727355990000|2024-09-26 13:06:30|351.65|349.65|351.76|349.76|351.78|349.78|351.65|349.65|17
1727356000000|2024-09-26 13:06:40|351.77|349.77|351.93|349.93|351.95|349.95|351.77|349.77|20
1727356010000|2024-09-26 13:06:50|351.94|349.94|351.96|349.96|351.96|349.96|351.94|349.94|3
1727356020000|2024-09-26 13:07:00|352.06|350.06|352.13|350.13|352.14|350.14|352.03|350.03|14
1727356030000|2024-09-26 13:07:10|352.11|350.11|352.12|350.12|352.13|350.13|352.11|350.11|10
1727356040000|2024-09-26 13:07:20|352.13|350.13|352.15|350.15|352.16|350.16|352.12|350.12|11
1727356050000|2024-09-26 13:07:30|352.16|350.16|352.13|350.13|352.16|350.16|352.11|350.11|17
1727356060000|2024-09-26 13:07:40|352.14|350.14|352.13|350.13|352.17|350.17|352.12|350.12|12
1727356070000|2024-09-26 13:07:50|352.14|350.14|352.13|350.13|352.14|350.14|352.13|350.13|4
1727356090000|2024-09-26 13:08:10|352.14|350.14|352.13|350.13|352.17|350.17|352.13|350.13|11
1727356100000|2024-09-26 13:08:20|352.14|350.14|352.25|350.25|352.29|350.29|352.14|350.14|17
1727356110000|2024-09-26 13:08:30|352.24|350.24|352.11|350.11|352.24|350.24|352.09|350.09|10
1727356120000|2024-09-26 13:08:40|352.1|350.1|352.17|350.17|352.18|350.18|352.1|350.1|13
1727356130000|2024-09-26 13:08:50|352.16|350.16|352.11|350.11|352.17|350.17|352.1|350.1|8
1727356140000|2024-09-26 13:09:00|352.12|350.12|352.14|350.14|352.14|350.14|352.1|350.1|7
1727356150000|2024-09-26 13:09:10|352.13|350.13|352.15|350.15|352.16|350.16|352.12|350.12|8
1727356160000|2024-09-26 13:09:20|352.16|350.16|352.29|350.29|352.29|350.29|352.16|350.16|8
1727356170000|2024-09-26 13:09:30|352.25|350.25|352.29|350.29|352.29|350.29|352.25|350.25|8
1727356180000|2024-09-26 13:09:40|352.3|350.3|352.37|350.37|352.39|350.39|352.3|350.3|4
1727356190000|2024-09-26 13:09:50|352.38|350.38|352.44|350.44|352.44|350.44|352.38|350.38|8
1727356200000|2024-09-26 13:10:00|352.43|350.43|352.34|350.34|352.43|350.43|352.33|350.33|11
1727356210000|2024-09-26 13:10:10|352.33|350.33|352.52|350.52|352.53|350.53|352.33|350.33|16
1727356220000|2024-09-26 13:10:20|352.56|350.56|352.57|350.57|352.58|350.58|352.54|350.54|7
1727356230000|2024-09-26 13:10:30|352.58|350.58|352.14|350.14|352.58|350.58|352.14|350.14|12
1727356240000|2024-09-26 13:10:40|352.13|350.13|352.11|350.11|352.13|350.13|352.11|350.11|3
1727356250000|2024-09-26 13:10:50|352.12|350.12|352.12|350.12|352.12|350.12|352.11|350.11|3
1727356260000|2024-09-26 13:11:00|352.13|350.13|352.17|350.17|352.2|350.2|352.11|350.11|7
1727356270000|2024-09-26 13:11:10|352.22|350.22|352.2|350.2|352.22|350.22|352.2|350.2|2
1727356280000|2024-09-26 13:11:20|352.21|350.21|352.29|350.29|352.29|350.29|352.21|350.21|4
1727356290000|2024-09-26 13:11:30|352.24|350.24|352.32|350.32|352.34|350.34|352.23|350.23|8
1727356300000|2024-09-26 13:11:40|352.26|350.26|352.29|350.29|352.34|350.34|352.26|350.26|11
1727356310000|2024-09-26 13:11:50|352.3|350.3|352.5|350.5|352.52|350.52|352.3|350.3|6
1727356320000|2024-09-26 13:12:00|352.51|350.51|352.52|350.52|352.55|350.55|352.5|350.5|5
1727356330000|2024-09-26 13:12:10|352.54|350.54|352.51|350.51|352.54|350.54|352.51|350.51|6
1727356350000|2024-09-26 13:12:30|352.52|350.52|352.53|350.53|352.61|350.61|352.52|350.52|10
1727356360000|2024-09-26 13:12:40|352.54|350.54|352.53|350.53|352.54|350.54|352.52|350.52|3
1727356370000|2024-09-26 13:12:50|352.54|350.54|352.53|350.53|352.54|350.54|352.53|350.53|2
1727356380000|2024-09-26 13:13:00|352.52|350.52|352.51|350.51|352.52|350.52|352.51|350.51|2
1727356390000|2024-09-26 13:13:10|352.49|350.49|352.28|350.28|352.49|350.49|352.28|350.28|6
1727356400000|2024-09-26 13:13:20|352.29|350.29|352.33|350.33|352.33|350.33|352.21|350.21|18
1727356410000|2024-09-26 13:13:30|352.31|350.31|352.33|350.33|352.36|350.36|352.31|350.31|10
1727356420000|2024-09-26 13:13:40|352.34|350.34|352.37|350.37|352.37|350.37|352.32|350.32|11
1727356440000|2024-09-26 13:14:00|352.36|350.36|352.31|350.31|352.36|350.36|352.29|350.29|6
1727356450000|2024-09-26 13:14:10|352.32|350.32|352.23|350.23|352.32|350.32|352.21|350.21|10
1727356460000|2024-09-26 13:14:20|352.26|350.26|352.25|350.25|352.26|350.26|352.23|350.23|6
1727356470000|2024-09-26 13:14:30|352.26|350.26|352.19|350.19|352.29|350.29|352.19|350.19|14
1727356480000|2024-09-26 13:14:40|352.2|350.2|352.27|350.27|352.28|350.28|352.2|350.2|13
1727356490000|2024-09-26 13:14:50|352.26|350.26|352.21|350.21|352.26|350.26|352.21|350.21|6
1727356500000|2024-09-26 13:15:00|352.2|350.2|352.21|350.21|352.22|350.22|352.2|350.2|6
1727356510000|2024-09-26 13:15:10|352.22|350.22|352.33|350.33|352.33|350.33|352.22|350.22|7
1727356520000|2024-09-26 13:15:20|352.34|350.34|352.33|350.33|352.35|350.35|352.32|350.32|4
1727356530000|2024-09-26 13:15:30|352.34|350.34|352.42|350.42|352.42|350.42|352.32|350.32|7
1727356540000|2024-09-26 13:15:40|352.43|350.43|352.38|350.38|352.43|350.43|352.37|350.37|5
1727356550000|2024-09-26 13:15:50|352.39|350.39|352.43|350.43|352.43|350.43|352.39|350.39|4
1727356560000|2024-09-26 13:16:00|352.4|350.4|352.42|350.42|352.42|350.42|352.4|350.4|3
1727356570000|2024-09-26 13:16:10|352.34|350.34|352.62|350.62|352.63|350.63|352.34|350.34|12
1727356580000|2024-09-26 13:16:20|352.63|350.63|352.61|350.61|352.63|350.63|352.54|350.54|19
1727356590000|2024-09-26 13:16:30|352.63|350.63|352.42|350.42|352.63|350.63|352.38|350.38|17
1727356600000|2024-09-26 13:16:40|352.43|350.43|352.43|350.43|352.43|350.43|352.43|350.43|1
1727356610000|2024-09-26 13:16:50|352.42|350.42|352.42|350.42|352.43|350.43|352.42|350.42|3
1727356620000|2024-09-26 13:17:00|352.41|350.41|352.39|350.39|352.41|350.41|352.39|350.39|3
1727356630000|2024-09-26 13:17:10|352.38|350.38|352.35|350.35|352.38|350.38|352.35|350.35|4
1727356640000|2024-09-26 13:17:20|352.36|350.36|352.33|350.33|352.36|350.36|352.33|350.33|4
1727356650000|2024-09-26 13:17:30|352.34|350.34|352.41|350.41|352.42|350.42|352.32|350.32|14
1727356660000|2024-09-26 13:17:40|352.42|350.42|352.45|350.45|352.45|350.45|352.42|350.42|4
1727356670000|2024-09-26 13:17:50|352.46|350.46|352.44|350.44|352.46|350.46|352.44|350.44|2
1727356680000|2024-09-26 13:18:00|352.43|350.43|352.44|350.44|352.46|350.46|352.43|350.43|4
1727356690000|2024-09-26 13:18:10|352.45|350.45|352.43|350.43|352.51|350.51|352.43|350.43|11
1727356700000|2024-09-26 13:18:20|352.42|350.42|352.35|350.35|352.42|350.42|352.35|350.35|4
1727356710000|2024-09-26 13:18:30|352.33|350.33|352.35|350.35|352.4|350.4|352.33|350.33|9
1727356720000|2024-09-26 13:18:40|352.36|350.36|352.34|350.34|352.36|350.36|352.34|350.34|3
1727356730000|2024-09-26 13:18:50|352.33|350.33|352.31|350.31|352.33|350.33|352.29|350.29|6
1727356740000|2024-09-26 13:19:00|352.32|350.32|352.33|350.33|352.37|350.37|352.31|350.31|10
1727356750000|2024-09-26 13:19:10|352.35|350.35|352.33|350.33|352.36|350.36|352.33|350.33|4
1727356760000|2024-09-26 13:19:20|352.35|350.35|352.46|350.46|352.48|350.48|352.34|350.34|15
1727356770000|2024-09-26 13:19:30|352.49|350.49|352.48|350.48|352.5|350.5|352.46|350.46|16
1727356780000|2024-09-26 13:19:40|352.47|350.47|352.44|350.44|352.49|350.49|352.44|350.44|16
1727356790000|2024-09-26 13:19:50|352.45|350.45|352.46|350.46|352.46|350.46|352.44|350.44|6
1727356800000|2024-09-26 13:20:00|352.48|350.48|352.46|350.46|352.49|350.49|352.44|350.44|16
1727356810000|2024-09-26 13:20:10|352.47|350.47|352.45|350.45|352.48|350.48|352.43|350.43|15
1727356820000|2024-09-26 13:20:20|352.47|350.47|352.49|350.49|352.49|350.49|352.44|350.44|8
1727356830000|2024-09-26 13:20:30|352.45|350.45|352.25|350.25|352.49|350.49|352.25|350.25|17
1727356840000|2024-09-26 13:20:40|352.24|350.24|352.27|350.27|352.31|350.31|352.23|350.23|17
1727356850000|2024-09-26 13:20:50|352.26|350.26|352.27|350.27|352.28|350.28|352.26|350.26|12
1727356860000|2024-09-26 13:21:00|352.26|350.26|352.15|350.15|352.27|350.27|352.14|350.14|16
1727356870000|2024-09-26 13:21:10|352.13|350.13|352.15|350.15|352.16|350.16|352.12|350.12|13
1727356880000|2024-09-26 13:21:20|352.14|350.14|351.97|349.97|352.14|350.14|351.96|349.96|19
1727356890000|2024-09-26 13:21:30|351.96|349.96|351.7|349.7|351.99|349.99|351.7|349.7|13
1727356900000|2024-09-26 13:21:40|351.73|349.73|351.73|349.73|351.78|349.78|351.66|349.66|24
1727356910000|2024-09-26 13:21:50|351.74|349.74|351.73|349.73|351.76|349.76|351.73|349.73|17
1727356920000|2024-09-26 13:22:00|351.72|349.72|351.63|349.63|351.72|349.72|351.59|349.59|16
1727356930000|2024-09-26 13:22:10|351.65|349.65|351.73|349.73|351.73|349.73|351.63|349.63|12
1727356940000|2024-09-26 13:22:20|351.75|349.75|351.72|349.72|351.75|349.75|351.72|349.72|5
1727356950000|2024-09-26 13:22:30|351.71|349.71|351.71|349.71|351.76|349.76|351.71|349.71|12
1727356960000|2024-09-26 13:22:40|351.7|349.7|351.72|349.72|351.72|349.72|351.7|349.7|7
1727356970000|2024-09-26 13:22:50|351.7|349.7|351.6|349.6|351.7|349.7|351.58|349.58|8
1727356980000|2024-09-26 13:23:00|351.59|349.59|351.72|349.72|351.72|349.72|351.59|349.59|14
1727356990000|2024-09-26 13:23:10|351.79|349.79|351.77|349.77|351.83|349.83|351.76|349.76|17
1727357000000|2024-09-26 13:23:20|351.76|349.76|351.67|349.67|351.77|349.77|351.67|349.67|9
1727357010000|2024-09-26 13:23:30|351.72|349.72|351.63|349.63|351.72|349.72|351.62|349.62|5
1727357020000|2024-09-26 13:23:40|351.62|349.62|351.66|349.66|351.67|349.67|351.62|349.62|15
1727357030000|2024-09-26 13:23:50|351.64|349.64|351.52|349.52|351.64|349.64|351.51|349.51|8
1727357040000|2024-09-26 13:24:00|351.53|349.53|351.59|349.59|351.6|349.6|351.53|349.53|11
1727357050000|2024-09-26 13:24:10|351.6|349.6|351.6|349.6|351.62|349.62|351.59|349.59|8
1727357060000|2024-09-26 13:24:20|351.58|349.58|351.64|349.64|351.68|349.68|351.58|349.58|11
1727357070000|2024-09-26 13:24:30|351.62|349.62|351.63|349.63|351.63|349.63|351.6|349.6|9
1727357080000|2024-09-26 13:24:40|351.62|349.62|351.51|349.51|351.62|349.62|351.5|349.5|19
1727357090000|2024-09-26 13:24:50|351.5|349.5|351.52|349.52|351.52|349.52|351.5|349.5|9
1727357100000|2024-09-26 13:25:00|351.5|349.5|351.35|349.35|351.52|349.52|351.32|349.32|23
1727357110000|2024-09-26 13:25:10|351.34|349.34|351.21|349.21|351.34|349.34|351.19|349.19|10
1727357120000|2024-09-26 13:25:20|351.24|349.24|351.43|349.43|351.47|349.47|351.2|349.2|22
1727357130000|2024-09-26 13:25:30|351.45|349.45|351.39|349.39|351.45|349.45|351.39|349.39|7
1727357140000|2024-09-26 13:25:40|351.4|349.4|351.43|349.43|351.43|349.43|351.4|349.4|8
1727357150000|2024-09-26 13:25:50|351.42|349.42|351.05|349.05|351.43|349.43|351.01|349.01|17
1727357160000|2024-09-26 13:26:00|351.07|349.07|351.11|349.11|351.15|349.15|351.01|349.01|7
1727357170000|2024-09-26 13:26:10|351.17|349.17|351.26|349.26|351.31|349.31|351.17|349.17|10
1727357180000|2024-09-26 13:26:20|351.25|349.25|351.3|349.3|351.3|349.3|351.25|349.25|18
1727357190000|2024-09-26 13:26:30|351.29|349.29|351.21|349.21|351.29|349.29|351.21|349.21|9
1727357200000|2024-09-26 13:26:40|351.2|349.2|351.13|349.13|351.2|349.2|351.09|349.09|10
1727357210000|2024-09-26 13:26:50|351.15|349.15|351.37|349.37|351.37|349.37|351.12|349.12|17
1727357220000|2024-09-26 13:27:00|351.38|349.38|351.42|349.42|351.45|349.45|351.38|349.38|14
1727357230000|2024-09-26 13:27:10|351.41|349.41|351.3|349.3|351.43|349.43|351.3|349.3|9
1727357240000|2024-09-26 13:27:20|351.28|349.28|351.17|349.17|351.28|349.28|351.16|349.16|14
1727357250000|2024-09-26 13:27:30|351.18|349.18|351.12|349.12|351.18|349.18|351.1|349.1|6
1727357260000|2024-09-26 13:27:40|351.11|349.11|351.08|349.08|351.12|349.12|351.08|349.08|9
1727357270000|2024-09-26 13:27:50|351|349|351.27|349.27|351.34|349.34|350.99|348.99|25
1727357280000|2024-09-26 13:28:00|351.28|349.28|351.25|349.25|351.41|349.41|351.22|349.22|22
1727357290000|2024-09-26 13:28:10|351.26|349.26|351.2|349.2|351.26|349.26|351.2|349.2|12
1727357300000|2024-09-26 13:28:20|351.22|349.22|351.23|349.23|351.23|349.23|351.22|349.22|2
1727357310000|2024-09-26 13:28:30|351.22|349.22|351.2|349.2|351.23|349.23|351.2|349.2|4
1727357320000|2024-09-26 13:28:40|351.11|349.11|351.1|349.1|351.12|349.12|351.1|349.1|10
1727357330000|2024-09-26 13:28:50|351.11|349.11|351.01|349.01|351.11|349.11|351|349|10
1727357340000|2024-09-26 13:29:00|351.02|349.02|351.12|349.12|351.13|349.13|351.01|349.01|13
1727357350000|2024-09-26 13:29:10|351.14|349.14|351.12|349.12|351.2|349.2|351.11|349.11|12
1727357360000|2024-09-26 13:29:20|351.13|349.13|351.2|349.2|351.2|349.2|351.13|349.13|7
1727357370000|2024-09-26 13:29:30|351.21|349.21|351.13|349.13|351.21|349.21|351.12|349.12|9
1727357380000|2024-09-26 13:29:40|351.12|349.12|351.2|349.2|351.2|349.2|351.12|349.12|6
1727357390000|2024-09-26 13:29:50|351.21|349.21|351.3|349.3|351.34|349.34|351.2|349.2|14
1727357400000|2024-09-26 13:30:00|351.29|349.29|351.4|349.4|351.41|349.41|351.29|349.29|22
1727357410000|2024-09-26 13:30:10|351.39|349.39|351.36|349.36|351.44|349.44|351.36|349.36|20
1727357420000|2024-09-26 13:30:20|351.28|349.28|351.14|349.14|351.41|349.41|351.13|349.13|21
1727357430000|2024-09-26 13:30:30|351.13|349.13|351.02|349.02|351.13|349.13|350.98|348.98|17
1727357440000|2024-09-26 13:30:40|351.03|349.03|351.23|349.23|351.23|349.23|350.98|348.98|19
1727357450000|2024-09-26 13:30:50|351.26|349.26|351.2|349.2|351.26|349.26|351.2|349.2|20
1727357460000|2024-09-26 13:31:00|351.18|349.18|351.31|349.31|351.33|349.33|351.09|349.09|27
1727357470000|2024-09-26 13:31:10|351.32|349.32|351.17|349.17|351.37|349.37|351.16|349.16|19
1727357480000|2024-09-26 13:31:20|351.19|349.19|351.02|349.02|351.19|349.19|350.99|348.99|22
1727357490000|2024-09-26 13:31:30|351.03|349.03|350.95|348.95|351.08|349.08|350.91|348.91|24
1727357500000|2024-09-26 13:31:40|351|349|351.54|349.54|351.55|349.55|351|349|23
1727357510000|2024-09-26 13:31:50|351.56|349.56|351.62|349.62|351.67|349.67|351.54|349.54|22
1727357520000|2024-09-26 13:32:00|351.64|349.64|351.61|349.61|351.64|349.64|351.53|349.53|22
1727357530000|2024-09-26 13:32:10|351.6|349.6|351.92|349.92|351.94|349.94|351.6|349.6|27
1727357540000|2024-09-26 13:32:20|351.9|349.9|351.92|349.92|351.96|349.96|351.79|349.79|15
1727357550000|2024-09-26 13:32:30|351.91|349.91|351.67|349.67|351.97|349.97|351.67|349.67|24
1727357560000|2024-09-26 13:32:40|351.6|349.6|351.49|349.49|351.65|349.65|351.49|349.49|20
1727357570000|2024-09-26 13:32:50|351.53|349.53|351.33|349.33|351.53|349.53|351.2|349.2|26
1727357580000|2024-09-26 13:33:00|351.3|349.3|351.5|349.5|351.53|349.53|351.22|349.22|26
1727357590000|2024-09-26 13:33:10|351.53|349.53|351.57|349.57|351.59|349.59|351.49|349.49|29
1727357600000|2024-09-26 13:33:20|351.58|349.58|351.75|349.75|351.79|349.79|351.58|349.58|19
1727357610000|2024-09-26 13:33:30|351.76|349.76|351.26|349.26|351.76|349.76|351.26|349.26|21
1727357620000|2024-09-26 13:33:40|351.3|349.3|351.36|349.36|351.36|349.36|351.29|349.29|22
1727357630000|2024-09-26 13:33:50|351.37|349.37|351.4|349.4|351.43|349.43|351.3|349.3|23
1727357640000|2024-09-26 13:34:00|351.39|349.39|351.48|349.48|351.51|349.51|351.38|349.38|22
1727357650000|2024-09-26 13:34:10|351.47|349.47|351.23|349.23|351.5|349.5|351.22|349.22|27
1727357660000|2024-09-26 13:34:20|351.22|349.22|351.23|349.23|351.27|349.27|351.16|349.16|22
1727357670000|2024-09-26 13:34:30|351.24|349.24|351.49|349.49|351.49|349.49|351.17|349.17|25
1727357680000|2024-09-26 13:34:40|351.48|349.48|351.49|349.49|351.54|349.54|351.48|349.48|17
1727357690000|2024-09-26 13:34:50|351.5|349.5|351.56|349.56|351.56|349.56|351.47|349.47|23
1727357700000|2024-09-26 13:35:00|351.57|349.57|351.84|349.84|351.85|349.85|351.57|349.57|31
1727357710000|2024-09-26 13:35:10|351.85|349.85|351.7|349.7|351.87|349.87|351.7|349.7|17
1727357720000|2024-09-26 13:35:20|351.72|349.72|351.75|349.75|351.79|349.79|351.62|349.62|22
1727357730000|2024-09-26 13:35:30|351.77|349.77|351.71|349.71|351.9|349.9|351.63|349.63|23
1727357740000|2024-09-26 13:35:40|351.65|349.65|351.67|349.67|351.71|349.71|351.64|349.64|24
1727357750000|2024-09-26 13:35:50|351.65|349.65|351.67|349.67|351.67|349.67|351.61|349.61|19
1727357760000|2024-09-26 13:36:00|351.65|349.65|351.84|349.84|351.91|349.91|351.65|349.65|22
1727357770000|2024-09-26 13:36:10|351.82|349.82|351.87|349.87|351.89|349.89|351.81|349.81|15
1727357780000|2024-09-26 13:36:20|351.86|349.86|351.77|349.77|351.87|349.87|351.77|349.77|17
1727357790000|2024-09-26 13:36:30|351.74|349.74|351.76|349.76|351.78|349.78|351.65|349.65|24
1727357800000|2024-09-26 13:36:40|351.84|349.84|351.99|349.99|352.02|350.02|351.84|349.84|15
1727357810000|2024-09-26 13:36:50|351.93|349.93|351.74|349.74|351.93|349.93|351.68|349.68|17
1727357820000|2024-09-26 13:37:00|351.77|349.77|352.15|350.15|352.16|350.16|351.77|349.77|23
1727357830000|2024-09-26 13:37:10|352.2|350.2|352.01|350.01|352.2|350.2|352.01|350.01|21
1727357840000|2024-09-26 13:37:20|352.02|350.02|352.06|350.06|352.07|350.07|352|350|19
1727357850000|2024-09-26 13:37:30|352.07|350.07|352.01|350.01|352.1|350.1|351.93|349.93|24
1727357860000|2024-09-26 13:37:40|352.03|350.03|352.03|350.03|352.08|350.08|352.01|350.01|20
1727357870000|2024-09-26 13:37:50|352.04|350.04|352.07|350.07|352.11|350.11|352.04|350.04|15
1727357880000|2024-09-26 13:38:00|352.09|350.09|352.08|350.08|352.12|350.12|352.06|350.06|24
1727357890000|2024-09-26 13:38:10|352.16|350.16|352.07|350.07|352.17|350.17|352.03|350.03|20
1727357900000|2024-09-26 13:38:20|352.08|350.08|351.98|349.98|352.09|350.09|351.97|349.97|16
1727357910000|2024-09-26 13:38:30|351.97|349.97|351.66|349.66|352|350|351.64|349.64|21
1727357920000|2024-09-26 13:38:40|351.62|349.62|351.74|349.74|351.74|349.74|351.6|349.6|16
1727357930000|2024-09-26 13:38:50|351.72|349.72|351.71|349.71|351.8|349.8|351.69|349.69|21
1727357940000|2024-09-26 13:39:00|351.7|349.7|351.54|349.54|351.7|349.7|351.52|349.52|19
1727357950000|2024-09-26 13:39:10|351.55|349.55|351.3|349.3|351.55|349.55|351.29|349.29|15
1727357960000|2024-09-26 13:39:20|351.34|349.34|351.13|349.13|351.34|349.34|351.13|349.13|21
1727357970000|2024-09-26 13:39:30|351.12|349.12|351.15|349.15|351.18|349.18|351.12|349.12|20
1727357980000|2024-09-26 13:39:40|351.13|349.13|350.74|348.74|351.13|349.13|350.74|348.74|22
1727357990000|2024-09-26 13:39:50|350.75|348.75|350.65|348.65|350.76|348.76|350.64|348.64|13
1727358000000|2024-09-26 13:40:00|350.63|348.63|350.44|348.44|350.63|348.63|350.41|348.41|13
1727358010000|2024-09-26 13:40:10|350.39|348.39|350.32|348.32|350.39|348.39|350.06|348.06|19
1727358020000|2024-09-26 13:40:20|350.3|348.3|350.18|348.18|350.3|348.3|350.15|348.15|21
1727358030000|2024-09-26 13:40:30|350.17|348.17|350.32|348.32|350.4|348.4|350.11|348.11|27
1727358040000|2024-09-26 13:40:40|350.36|348.36|350.41|348.41|350.44|348.44|350.3|348.3|21
1727358050000|2024-09-26 13:40:50|350.39|348.39|350.36|348.36|350.4|348.4|350.31|348.31|21
1727358060000|2024-09-26 13:41:00|350.43|348.43|350.58|348.58|350.58|348.58|350.4|348.4|14
1727358070000|2024-09-26 13:41:10|350.67|348.67|350.75|348.75|350.75|348.75|350.61|348.61|15
1727358080000|2024-09-26 13:41:20|350.73|348.73|351.16|349.16|351.16|349.16|350.7|348.7|23
1727358090000|2024-09-26 13:41:30|351.19|349.19|351.35|349.35|351.38|349.38|351.15|349.15|28
1727358100000|2024-09-26 13:41:40|351.34|349.34|351.46|349.46|351.51|349.51|351.34|349.34|23
1727358110000|2024-09-26 13:41:50|351.45|349.45|351.4|349.4|351.46|349.46|351.28|349.28|21
1727358120000|2024-09-26 13:42:00|351.39|349.39|351.38|349.38|351.41|349.41|351.31|349.31|15
1727358130000|2024-09-26 13:42:10|351.47|349.47|351.57|349.57|351.59|349.59|351.46|349.46|20
1727358140000|2024-09-26 13:42:20|351.6|349.6|351.37|349.37|351.63|349.63|351.36|349.36|25
1727358150000|2024-09-26 13:42:30|351.38|349.38|351.55|349.55|351.62|349.62|351.38|349.38|23
1727358160000|2024-09-26 13:42:40|351.54|349.54|351.45|349.45|351.57|349.57|351.41|349.41|24
1727358170000|2024-09-26 13:42:50|351.42|349.42|351.34|349.34|351.42|349.42|351.3|349.3|13
1727358180000|2024-09-26 13:43:00|351.33|349.33|351.52|349.52|351.58|349.58|351.33|349.33|22
1727358190000|2024-09-26 13:43:10|351.54|349.54|351.75|349.75|351.76|349.76|351.54|349.54|20
1727358200000|2024-09-26 13:43:20|351.74|349.74|351.62|349.62|351.74|349.74|351.61|349.61|19
1727358210000|2024-09-26 13:43:30|351.63|349.63|351.53|349.53|351.66|349.66|351.53|349.53|13
1727358220000|2024-09-26 13:43:40|351.52|349.52|351.24|349.24|351.52|349.52|351.24|349.24|24
1727358230000|2024-09-26 13:43:50|351.23|349.23|351.08|349.08|351.23|349.23|350.94|348.94|22
1727358240000|2024-09-26 13:44:00|351.09|349.09|351.11|349.11|351.12|349.12|351.06|349.06|15
1727358250000|2024-09-26 13:44:10|351.1|349.1|351.06|349.06|351.11|349.11|351.06|349.06|13
1727358260000|2024-09-26 13:44:20|351.08|349.08|350.78|348.78|351.1|349.1|350.75|348.75|17
1727358270000|2024-09-26 13:44:30|350.79|348.79|350.87|348.87|350.87|348.87|350.77|348.77|9
1727358280000|2024-09-26 13:44:40|350.9|348.9|351.05|349.05|351.05|349.05|350.9|348.9|14
1727358290000|2024-09-26 13:44:50|351.06|349.06|351.06|349.06|351.08|349.08|351.05|349.05|5
1727358300000|2024-09-26 13:45:00|351.07|349.07|351.1|349.1|351.11|349.11|350.97|348.97|25
1727358310000|2024-09-26 13:45:10|351.09|349.09|350.96|348.96|351.11|349.11|350.89|348.89|27
1727358320000|2024-09-26 13:45:20|350.94|348.94|350.93|348.93|350.96|348.96|350.92|348.92|19
1727358330000|2024-09-26 13:45:30|350.95|348.95|351.02|349.02|351.02|349.02|350.89|348.89|18
1727358340000|2024-09-26 13:45:40|351.03|349.03|351.1|349.1|351.1|349.1|351.03|349.03|13
1727358350000|2024-09-26 13:45:50|351.09|349.09|351.11|349.11|351.15|349.15|351.08|349.08|15
1727358360000|2024-09-26 13:46:00|351.09|349.09|351.09|349.09|351.11|349.11|351.06|349.06|23
1727358370000|2024-09-26 13:46:10|351.08|349.08|351.07|349.07|351.12|349.12|351.07|349.07|19
1727358380000|2024-09-26 13:46:20|351.06|349.06|350.81|348.81|351.07|349.07|350.77|348.77|24
1727358390000|2024-09-26 13:46:30|350.79|348.79|350.77|348.77|350.83|348.83|350.76|348.76|20
1727358400000|2024-09-26 13:46:40|350.75|348.75|350.62|348.62|350.75|348.75|350.57|348.57|21
1727358410000|2024-09-26 13:46:50|350.63|348.63|350.68|348.68|350.75|348.75|350.6|348.6|21
1727358420000|2024-09-26 13:47:00|350.73|348.73|350.59|348.59|350.73|348.73|350.52|348.52|23
1727358430000|2024-09-26 13:47:10|350.57|348.57|350.67|348.67|350.81|348.81|350.56|348.56|30
1727358440000|2024-09-26 13:47:20|350.66|348.66|350.54|348.54|350.68|348.68|350.54|348.54|16
1727358450000|2024-09-26 13:47:30|350.53|348.53|350.47|348.47|350.53|348.53|350.42|348.42|10
1727358460000|2024-09-26 13:47:40|350.48|348.48|350.44|348.44|350.51|348.51|350.43|348.43|18
1727358470000|2024-09-26 13:47:50|350.36|348.36|350.14|348.14|350.36|348.36|350.14|348.14|16
1727358480000|2024-09-26 13:48:00|350.13|348.13|350.48|348.48|350.53|348.53|350.13|348.13|30
1727358490000|2024-09-26 13:48:10|350.47|348.47|350.24|348.24|350.47|348.47|350.19|348.19|25
1727358500000|2024-09-26 13:48:20|350.22|348.22|350.49|348.49|350.49|348.49|350.13|348.13|25
1727358510000|2024-09-26 13:48:30|350.47|348.47|350.45|348.45|350.52|348.52|350.43|348.43|25
1727358520000|2024-09-26 13:48:40|350.46|348.46|350.45|348.45|350.56|348.56|350.43|348.43|28
1727358530000|2024-09-26 13:48:50|350.46|348.46|350.24|348.24|350.48|348.48|350.24|348.24|17
1727358540000|2024-09-26 13:49:00|350.23|348.23|350.09|348.09|350.28|348.28|350.06|348.06|23
1727358550000|2024-09-26 13:49:10|350.05|348.05|350.09|348.09|350.18|348.18|350.05|348.05|26
1727358560000|2024-09-26 13:49:20|350.11|348.11|349.83|347.83|350.12|348.12|349.83|347.83|21
1727358570000|2024-09-26 13:49:30|349.78|347.78|349.91|347.91|349.98|347.98|349.75|347.75|27
1727358580000|2024-09-26 13:49:40|349.9|347.9|349.8|347.8|349.93|347.93|349.76|347.76|25
1727358590000|2024-09-26 13:49:50|349.87|347.87|349.81|347.81|349.87|347.87|349.76|347.76|17
1727358600000|2024-09-26 13:50:00|349.82|347.82|349.75|347.75|349.82|347.82|349.68|347.68|28
1727358610000|2024-09-26 13:50:10|349.73|347.73|349.72|347.72|349.81|347.81|349.71|347.71|25
1727358620000|2024-09-26 13:50:20|349.69|347.69|349.71|347.71|349.72|347.72|349.61|347.61|20
1727358630000|2024-09-26 13:50:30|349.72|347.72|349.64|347.64|349.75|347.75|349.64|347.64|21
1727358640000|2024-09-26 13:50:40|349.63|347.63|349.69|347.69|349.69|347.69|349.55|347.55|22
1727358650000|2024-09-26 13:50:50|349.72|347.72|349.73|347.73|349.75|347.75|349.65|347.65|21
1727358660000|2024-09-26 13:51:00|349.77|347.77|350.05|348.05|350.13|348.13|349.77|347.77|24
1727358670000|2024-09-26 13:51:10|350.07|348.07|349.94|347.94|350.09|348.09|349.89|347.89|22
1727358680000|2024-09-26 13:51:20|349.93|347.93|349.86|347.86|349.93|347.93|349.78|347.78|17
1727358690000|2024-09-26 13:51:30|349.83|347.83|349.93|347.93|349.93|347.93|349.82|347.82|23
1727358700000|2024-09-26 13:51:40|349.94|347.94|349.97|347.97|350.03|348.03|349.86|347.86|21
1727358710000|2024-09-26 13:51:50|349.96|347.96|349.98|347.98|350.09|348.09|349.96|347.96|24
1727358720000|2024-09-26 13:52:00|349.99|347.99|349.97|347.97|350.25|348.25|349.95|347.95|27
1727358730000|2024-09-26 13:52:10|349.99|347.99|349.96|347.96|350|348|349.9|347.9|26
1727358740000|2024-09-26 13:52:20|349.94|347.94|349.87|347.87|349.99|347.99|349.87|347.87|26
1727358750000|2024-09-26 13:52:30|349.86|347.86|349.92|347.92|349.93|347.93|349.63|347.63|27
1727358760000|2024-09-26 13:52:40|349.93|347.93|350.05|348.05|350.05|348.05|349.91|347.91|19
1727358770000|2024-09-26 13:52:50|350.06|348.06|350.18|348.18|350.18|348.18|350.05|348.05|17
1727358780000|2024-09-26 13:53:00|350.26|348.26|350.25|348.25|350.26|348.26|350.21|348.21|16
1727358790000|2024-09-26 13:53:10|350.24|348.24|350.26|348.26|350.26|348.26|350.22|348.22|5
1727358800000|2024-09-26 13:53:20|350.27|348.27|350.35|348.35|350.45|348.45|350.27|348.27|22
1727358810000|2024-09-26 13:53:30|350.34|348.34|350.25|348.25|350.35|348.35|350.21|348.21|21
1727358820000|2024-09-26 13:53:40|350.23|348.23|350.17|348.17|350.23|348.23|350.14|348.14|22
1727358830000|2024-09-26 13:53:50|350.16|348.16|350.05|348.05|350.19|348.19|350.04|348.04|20
1727358840000|2024-09-26 13:54:00|350.06|348.06|350.03|348.03|350.08|348.08|350.02|348.02|18
1727358850000|2024-09-26 13:54:10|350.02|348.02|350|348|350.05|348.05|350|348|12
1727358860000|2024-09-26 13:54:20|349.91|347.91|350|348|350.02|348.02|349.91|347.91|17
1727358870000|2024-09-26 13:54:30|350.02|348.02|350.03|348.03|350.05|348.05|350|348|15
1727358880000|2024-09-26 13:54:40|350.02|348.02|350.06|348.06|350.06|348.06|350.02|348.02|9
1727358890000|2024-09-26 13:54:50|350.07|348.07|350.2|348.2|350.24|348.24|350.05|348.05|18
1727358900000|2024-09-26 13:55:00|350.21|348.21|350.21|348.21|350.24|348.24|350.19|348.19|11
1727358910000|2024-09-26 13:55:10|350.22|348.22|350.44|348.44|350.44|348.44|350.22|348.22|19
1727358920000|2024-09-26 13:55:20|350.43|348.43|350.39|348.39|350.46|348.46|350.39|348.39|10
1727358930000|2024-09-26 13:55:30|350.42|348.42|350.3|348.3|350.42|348.42|350.24|348.24|21
1727358940000|2024-09-26 13:55:40|350.31|348.31|350.4|348.4|350.44|348.44|350.31|348.31|16
1727358950000|2024-09-26 13:55:50|350.38|348.38|350.45|348.45|350.49|348.49|350.36|348.36|18
1727358960000|2024-09-26 13:56:00|350.44|348.44|350.38|348.38|350.48|348.48|350.34|348.34|24
1727358970000|2024-09-26 13:56:10|350.39|348.39|350.36|348.36|350.39|348.39|350.33|348.33|19
1727358980000|2024-09-26 13:56:20|350.46|348.46|350.46|348.46|350.49|348.49|350.45|348.45|11
1727358990000|2024-09-26 13:56:30|350.45|348.45|350.57|348.57|350.57|348.57|350.45|348.45|22
1727359000000|2024-09-26 13:56:40|350.56|348.56|350.56|348.56|350.58|348.58|350.55|348.55|17
1727359010000|2024-09-26 13:56:50|350.59|348.59|350.51|348.51|350.59|348.59|350.51|348.51|18
1727359020000|2024-09-26 13:57:00|350.54|348.54|350.36|348.36|350.54|348.54|350.34|348.34|13
1727359030000|2024-09-26 13:57:10|350.4|348.4|350.58|348.58|350.59|348.59|350.4|348.4|19
1727359040000|2024-09-26 13:57:20|350.59|348.59|350.55|348.55|350.59|348.59|350.51|348.51|20
1727359050000|2024-09-26 13:57:30|350.56|348.56|350.58|348.58|350.6|348.6|350.55|348.55|17
1727359060000|2024-09-26 13:57:40|350.56|348.56|350.56|348.56|350.59|348.59|350.55|348.55|22
1727359070000|2024-09-26 13:57:50|350.58|348.58|350.57|348.57|350.59|348.59|350.56|348.56|8
1727359080000|2024-09-26 13:58:00|350.55|348.55|350.56|348.56|350.56|348.56|350.55|348.55|2
1727359090000|2024-09-26 13:58:10|350.57|348.57|350.57|348.57|350.69|348.69|350.56|348.56|16
1727359100000|2024-09-26 13:58:20|350.56|348.56|350.48|348.48|350.56|348.56|350.47|348.47|17
1727359110000|2024-09-26 13:58:30|350.49|348.49|350.6|348.6|350.61|348.61|350.49|348.49|20
1727359120000|2024-09-26 13:58:40|350.59|348.59|350.65|348.65|350.66|348.66|350.58|348.58|13
1727359130000|2024-09-26 13:58:50|350.64|348.64|350.73|348.73|350.76|348.76|350.64|348.64|18
1727359140000|2024-09-26 13:59:00|350.72|348.72|350.72|348.72|350.75|348.75|350.69|348.69|11
1727359150000|2024-09-26 13:59:10|350.71|348.71|350.72|348.72|350.72|348.72|350.7|348.7|10
1727359160000|2024-09-26 13:59:20|350.71|348.71|350.71|348.71|350.72|348.72|350.71|348.71|3
1727359170000|2024-09-26 13:59:30|350.72|348.72|350.72|348.72|350.73|348.73|350.71|348.71|9
1727359180000|2024-09-26 13:59:40|350.73|348.73|350.96|348.96|350.96|348.96|350.73|348.73|9
1727359190000|2024-09-26 13:59:50|350.95|348.95|351|349|351|349|350.95|348.95|13
1727359200000|2024-09-26 14:00:00|350.99|348.99|351.44|349.44|351.45|349.45|350.99|348.99|7
1727359210000|2024-09-26 14:00:10|351.42|349.42|351.59|349.59|351.59|349.59|351.42|349.42|27
1727359220000|2024-09-26 14:00:20|351.58|349.58|351.77|349.77|351.77|349.77|351.58|349.58|11
1727359230000|2024-09-26 14:00:30|351.74|349.74|351.75|349.75|351.81|349.81|351.62|349.62|18
1727359240000|2024-09-26 14:00:40|351.77|349.77|351.53|349.53|351.77|349.77|351.51|349.51|23
1727359250000|2024-09-26 14:00:50|351.51|349.51|351.55|349.55|351.6|349.6|351.51|349.51|22
1727359260000|2024-09-26 14:01:00|351.53|349.53|351.7|349.7|351.7|349.7|351.52|349.52|25
1727359270000|2024-09-26 14:01:10|351.69|349.69|351.89|349.89|351.89|349.89|351.69|349.69|11
1727359280000|2024-09-26 14:01:20|351.88|349.88|352.17|350.17|352.17|350.17|351.86|349.86|22
1727359290000|2024-09-26 14:01:30|352.16|350.16|352.13|350.13|352.18|350.18|352.1|350.1|19
1727359300000|2024-09-26 14:01:40|352.12|350.12|351.81|349.81|352.13|350.13|351.81|349.81|17
1727359310000|2024-09-26 14:01:50|351.84|349.84|352.04|350.04|352.04|350.04|351.84|349.84|15
1727359320000|2024-09-26 14:02:00|352.05|350.05|352.2|350.2|352.2|350.2|352.02|350.02|13
1727359330000|2024-09-26 14:02:10|352.21|350.21|352.14|350.14|352.37|350.37|352.14|350.14|17
1727359340000|2024-09-26 14:02:20|352.13|350.13|351.93|349.93|352.14|350.14|351.91|349.91|17
1727359350000|2024-09-26 14:02:30|351.96|349.96|351.81|349.81|351.97|349.97|351.81|349.81|23
1727359360000|2024-09-26 14:02:40|351.82|349.82|351.7|349.7|351.84|349.84|351.7|349.7|18
1727359370000|2024-09-26 14:02:50|351.69|349.69|351.75|349.75|351.82|349.82|351.67|349.67|18
1727359380000|2024-09-26 14:03:00|351.76|349.76|351.97|349.97|351.97|349.97|351.76|349.76|20
1727359390000|2024-09-26 14:03:10|351.89|349.89|351.97|349.97|351.97|349.97|351.84|349.84|11
1727359400000|2024-09-26 14:03:20|352|350|352.14|350.14|352.14|350.14|352|350|13
1727359410000|2024-09-26 14:03:30|352.23|350.23|352.48|350.48|352.56|350.56|352.23|350.23|21
1727359420000|2024-09-26 14:03:40|352.47|350.47|352.38|350.38|352.47|350.47|352.32|350.32|17
1727359430000|2024-09-26 14:03:50|352.37|350.37|352.35|350.35|352.37|350.37|352.32|350.32|15
1727359440000|2024-09-26 14:04:00|352.34|350.34|352.57|350.57|352.58|350.58|352.34|350.34|23
1727359450000|2024-09-26 14:04:10|352.5|350.5|352.37|350.37|352.5|350.5|352.33|350.33|12
1727359460000|2024-09-26 14:04:20|352.4|350.4|352.42|350.42|352.42|350.42|352.38|350.38|8
1727359470000|2024-09-26 14:04:30|352.44|350.44|352.42|350.42|352.44|350.44|352.37|350.37|16
1727359480000|2024-09-26 14:04:40|352.41|350.41|352.25|350.25|352.42|350.42|352.25|350.25|19
1727359490000|2024-09-26 14:04:50|352.24|350.24|352.37|350.37|352.37|350.37|352.22|350.22|19
1727359500000|2024-09-26 14:05:00|352.36|350.36|351.77|349.77|352.38|350.38|351.7|349.7|24
1727359510000|2024-09-26 14:05:10|351.74|349.74|352.04|350.04|352.06|350.06|351.74|349.74|28
1727359520000|2024-09-26 14:05:20|352.03|350.03|352.11|350.11|352.11|350.11|351.99|349.99|18
1727359530000|2024-09-26 14:05:30|352.13|350.13|352.11|350.11|352.17|350.17|352.09|350.09|27
1727359540000|2024-09-26 14:05:40|352.17|350.17|352.11|350.11|352.18|350.18|352.11|350.11|14
1727359560000|2024-09-26 14:06:00|352.1|350.1|352.07|350.07|352.1|350.1|352.07|350.07|6
1727359570000|2024-09-26 14:06:10|352.06|350.06|352.04|350.04|352.06|350.06|352.04|350.04|3
1727359580000|2024-09-26 14:06:20|352.03|350.03|351.83|349.83|352.03|350.03|351.82|349.82|9
1727359590000|2024-09-26 14:06:30|351.81|349.81|351.84|349.84|351.84|349.84|351.8|349.8|13
1727359600000|2024-09-26 14:06:40|351.85|349.85|351.57|349.57|351.85|349.85|351.53|349.53|26
1727359610000|2024-09-26 14:06:50|351.56|349.56|351.55|349.55|351.57|349.57|351.52|349.52|22
1727359620000|2024-09-26 14:07:00|351.54|349.54|351.62|349.62|351.68|349.68|351.54|349.54|25
1727359630000|2024-09-26 14:07:10|351.63|349.63|351.78|349.78|351.78|349.78|351.62|349.62|26
1727359640000|2024-09-26 14:07:20|351.79|349.79|352.05|350.05|352.09|350.09|351.72|349.72|25
1727359650000|2024-09-26 14:07:30|352.04|350.04|351.93|349.93|352.04|350.04|351.92|349.92|18
1727359660000|2024-09-26 14:07:40|351.94|349.94|351.61|349.61|351.94|349.94|351.61|349.61|19
1727359670000|2024-09-26 14:07:50|351.62|349.62|351.7|349.7|351.71|349.71|351.62|349.62|23
1727359680000|2024-09-26 14:08:00|351.71|349.71|352.04|350.04|352.04|350.04|351.69|349.69|23
1727359690000|2024-09-26 14:08:10|352.05|350.05|352.03|350.03|352.17|350.17|352.03|350.03|23
1727359700000|2024-09-26 14:08:20|352.04|350.04|352.28|350.28|352.29|350.29|352.03|350.03|22
1727359710000|2024-09-26 14:08:30|352.29|350.29|352.29|350.29|352.31|350.31|352.28|350.28|22
1727359720000|2024-09-26 14:08:40|352.3|350.3|352.34|350.34|352.34|350.34|352.29|350.29|22
1727359730000|2024-09-26 14:08:50|352.33|350.33|352.49|350.49|352.49|350.49|352.32|350.32|15
1727359740000|2024-09-26 14:09:00|352.51|350.51|352.56|350.56|352.56|350.56|352.42|350.42|17
1727359750000|2024-09-26 14:09:10|352.57|350.57|352.83|350.83|352.83|350.83|352.57|350.57|16
1727359760000|2024-09-26 14:09:20|352.76|350.76|352.78|350.78|352.81|350.81|352.76|350.76|4
1727359770000|2024-09-26 14:09:30|352.81|350.81|352.84|350.84|352.84|350.84|352.81|350.81|4
1727359780000|2024-09-26 14:09:40|352.82|350.82|353.12|351.12|353.12|351.12|352.82|350.82|14
1727359790000|2024-09-26 14:09:50|353.14|351.14|353.25|351.25|353.25|351.25|353.1|351.1|23
1727359800000|2024-09-26 14:10:00|353.22|351.22|353.28|351.28|353.28|351.28|353.22|351.22|9
1727359810000|2024-09-26 14:10:10|353.29|351.29|353.51|351.51|353.55|351.55|353.29|351.29|18
1727359820000|2024-09-26 14:10:20|353.53|351.53|353.83|351.83|353.83|351.83|353.51|351.51|15
1727359830000|2024-09-26 14:10:30|353.82|351.82|353.99|351.99|353.99|351.99|353.79|351.79|25
1727359840000|2024-09-26 14:10:40|353.96|351.96|353.89|351.89|354|352|353.85|351.85|20
1727359850000|2024-09-26 14:10:50|353.85|351.85|353.63|351.63|353.88|351.88|353.5|351.5|20
1727359860000|2024-09-26 14:11:00|353.64|351.64|354.07|352.07|354.12|352.12|353.64|351.64|21
1727359870000|2024-09-26 14:11:10|354.08|352.08|354.15|352.15|354.19|352.19|354.03|352.03|20
1727359880000|2024-09-26 14:11:20|354.13|352.13|354.12|352.12|354.13|352.13|354.01|352.01|16
1727359890000|2024-09-26 14:11:30|354.13|352.13|354.19|352.19|354.23|352.23|354.13|352.13|17
1727359900000|2024-09-26 14:11:40|354.2|352.2|353.87|351.87|354.2|352.2|353.83|351.83|13
1727359910000|2024-09-26 14:11:50|353.85|351.85|353.82|351.82|353.9|351.9|353.82|351.82|17
1727359920000|2024-09-26 14:12:00|353.81|351.81|353.88|351.88|353.88|351.88|353.8|351.8|10
1727359930000|2024-09-26 14:12:10|353.87|351.87|353.65|351.65|353.87|351.87|353.65|351.65|14
1727359940000|2024-09-26 14:12:20|353.64|351.64|353.42|351.42|353.65|351.65|353.41|351.41|19
1727359950000|2024-09-26 14:12:30|353.41|351.41|353.82|351.82|353.84|351.84|353.41|351.41|28
1727359960000|2024-09-26 14:12:40|353.84|351.84|353.82|351.82|353.95|351.95|353.82|351.82|16
1727359970000|2024-09-26 14:12:50|353.77|351.77|353.83|351.83|353.89|351.89|353.77|351.77|15
1727359980000|2024-09-26 14:13:00|353.84|351.84|353.75|351.75|353.9|351.9|353.75|351.75|11
1727359990000|2024-09-26 14:13:10|353.77|351.77|353.87|351.87|353.88|351.88|353.75|351.75|11
1727360000000|2024-09-26 14:13:20|353.86|351.86|353.75|351.75|353.86|351.86|353.75|351.75|10
1727360010000|2024-09-26 14:13:30|353.8|351.8|353.78|351.78|353.8|351.8|353.75|351.75|14
1727360020000|2024-09-26 14:13:40|353.75|351.75|353.78|351.78|353.78|351.78|353.75|351.75|2
1727360030000|2024-09-26 14:13:50|353.79|351.79|353.62|351.62|353.93|351.93|353.62|351.62|21
1727360040000|2024-09-26 14:14:00|353.51|351.51|353.55|351.55|353.55|351.55|353.27|351.27|29
1727360050000|2024-09-26 14:14:10|353.56|351.56|353.44|351.44|353.62|351.62|353.41|351.41|25
1727360060000|2024-09-26 14:14:20|353.43|351.43|353.65|351.65|353.67|351.67|353.43|351.43|24
1727360070000|2024-09-26 14:14:30|353.64|351.64|353.66|351.66|353.75|351.75|353.64|351.64|28
1727360080000|2024-09-26 14:14:40|353.68|351.68|353.73|351.73|353.87|351.87|353.68|351.68|22
1727360090000|2024-09-26 14:14:50|353.72|351.72|353.78|351.78|353.83|351.83|353.72|351.72|24
1727360100000|2024-09-26 14:15:00|353.8|351.8|353.72|351.72|353.9|351.9|353.72|351.72|25
1727360110000|2024-09-26 14:15:10|353.7|351.7|353.52|351.52|353.7|351.7|353.51|351.51|24
1727360120000|2024-09-26 14:15:20|353.51|351.51|353.61|351.61|353.66|351.66|353.47|351.47|22
1727360130000|2024-09-26 14:15:30|353.62|351.62|353.75|351.75|353.8|351.8|353.58|351.58|30
1727360140000|2024-09-26 14:15:40|353.67|351.67|353.88|351.88|353.88|351.88|353.62|351.62|24
1727360150000|2024-09-26 14:15:50|353.87|351.87|353.67|351.67|353.88|351.88|353.61|351.61|20
1727360160000|2024-09-26 14:16:00|353.69|351.69|353.67|351.67|353.9|351.9|353.67|351.67|26
1727360170000|2024-09-26 14:16:10|353.64|351.64|353.69|351.69|353.74|351.74|353.64|351.64|28
1727360180000|2024-09-26 14:16:20|353.76|351.76|353.64|351.64|353.76|351.76|353.62|351.62|26
1727360190000|2024-09-26 14:16:30|353.62|351.62|353.75|351.75|353.81|351.81|353.62|351.62|25
1727360200000|2024-09-26 14:16:40|353.74|351.74|353.85|351.85|353.87|351.87|353.71|351.71|27
1727360210000|2024-09-26 14:16:50|353.81|351.81|353.65|351.65|353.83|351.83|353.65|351.65|28
1727360220000|2024-09-26 14:17:00|353.66|351.66|353.43|351.43|353.66|351.66|353.42|351.42|30
1727360230000|2024-09-26 14:17:10|353.45|351.45|353.5|351.5|353.54|351.54|353.37|351.37|25
1727360240000|2024-09-26 14:17:20|353.53|351.53|353.58|351.58|353.65|351.65|353.51|351.51|27
1727360250000|2024-09-26 14:17:30|353.59|351.59|353.71|351.71|353.77|351.77|353.56|351.56|29
1727360260000|2024-09-26 14:17:40|353.69|351.69|353.84|351.84|353.85|351.85|353.69|351.69|22
1727360270000|2024-09-26 14:17:50|353.9|351.9|353.96|351.96|354.06|352.06|353.89|351.89|18
1727360280000|2024-09-26 14:18:00|353.98|351.98|354.07|352.07|354.1|352.1|353.93|351.93|23
1727360290000|2024-09-26 14:18:10|354.14|352.14|354.23|352.23|354.3|352.3|354.01|352.01|27
1727360300000|2024-09-26 14:18:20|354.24|352.24|354.27|352.27|354.27|352.27|354.13|352.13|25
1727360310000|2024-09-26 14:18:30|354.26|352.26|354.31|352.31|354.35|352.35|354.17|352.17|21
1727360320000|2024-09-26 14:18:40|354.29|352.29|354.25|352.25|354.34|352.34|354.2|352.2|18
1727360330000|2024-09-26 14:18:50|354.24|352.24|354.34|352.34|354.34|352.34|354.22|352.22|25
1727360340000|2024-09-26 14:19:00|354.41|352.41|354.34|352.34|354.46|352.46|354.31|352.31|20
1727360350000|2024-09-26 14:19:10|354.36|352.36|354.39|352.39|354.44|352.44|354.35|352.35|13
1727360360000|2024-09-26 14:19:20|354.44|352.44|354.46|352.46|354.46|352.46|354.4|352.4|19
1727360370000|2024-09-26 14:19:30|354.47|352.47|354.39|352.39|354.51|352.51|354.39|352.39|13
1727360380000|2024-09-26 14:19:40|354.27|352.27|354.17|352.17|354.27|352.27|354.17|352.17|2
1727360390000|2024-09-26 14:19:50|354.18|352.18|354.2|352.2|354.21|352.21|354.18|352.18|7
1727360400000|2024-09-26 14:20:00|354.21|352.21|354.19|352.19|354.22|352.22|354.17|352.17|6
1727360410000|2024-09-26 14:20:10|354.2|352.2|354.35|352.35|354.35|352.35|354.17|352.17|15
1727360420000|2024-09-26 14:20:20|354.37|352.37|354.44|352.44|354.47|352.47|354.33|352.33|22
1727360430000|2024-09-26 14:20:30|354.42|352.42|354.5|352.5|354.55|352.55|354.41|352.41|25
1727360440000|2024-09-26 14:20:40|354.49|352.49|354.44|352.44|354.49|352.49|354.32|352.32|22
1727360450000|2024-09-26 14:20:50|354.43|352.43|354.42|352.42|354.45|352.45|354.39|352.39|18
1727360460000|2024-09-26 14:21:00|354.43|352.43|354.19|352.19|354.43|352.43|354.1|352.1|23
1727360470000|2024-09-26 14:21:10|354.15|352.15|353.93|351.93|354.15|352.15|353.89|351.89|27
1727360480000|2024-09-26 14:21:20|353.94|351.94|353.8|351.8|353.94|351.94|353.8|351.8|30
1727360490000|2024-09-26 14:21:30|353.84|351.84|353.72|351.72|353.84|351.84|353.66|351.66|26
1727360500000|2024-09-26 14:21:40|353.68|351.68|353.67|351.67|353.72|351.72|353.62|351.62|23
1727360510000|2024-09-26 14:21:50|353.66|351.66|353.8|351.8|353.8|351.8|353.58|351.58|21
1727360520000|2024-09-26 14:22:00|353.84|351.84|353.98|351.98|354.07|352.07|353.83|351.83|24
1727360530000|2024-09-26 14:22:10|354.11|352.11|354.24|352.24|354.31|352.31|354.07|352.07|24
1727360540000|2024-09-26 14:22:20|354.23|352.23|354.3|352.3|354.3|352.3|354.13|352.13|20
1727360550000|2024-09-26 14:22:30|354.33|352.33|354.38|352.38|354.45|352.45|354.31|352.31|26
1727360560000|2024-09-26 14:22:40|354.39|352.39|354.5|352.5|354.5|352.5|354.39|352.39|17
1727360570000|2024-09-26 14:22:50|354.48|352.48|354.72|352.72|354.73|352.73|354.48|352.48|26
1727360580000|2024-09-26 14:23:00|354.7|352.7|354.84|352.84|354.88|352.88|354.7|352.7|17
1727360590000|2024-09-26 14:23:10|354.82|352.82|354.92|352.92|354.93|352.93|354.82|352.82|14
1727360600000|2024-09-26 14:23:20|354.84|352.84|354.84|352.84|354.86|352.86|354.79|352.79|10
1727360610000|2024-09-26 14:23:30|354.87|352.87|354.71|352.71|354.87|352.87|354.56|352.56|21
1727360620000|2024-09-26 14:23:40|354.69|352.69|354.32|352.32|354.72|352.72|354.32|352.32|20
1727360630000|2024-09-26 14:23:50|354.3|352.3|354.37|352.37|354.37|352.37|354.27|352.27|23
1727360640000|2024-09-26 14:24:00|354.38|352.38|354.29|352.29|354.43|352.43|354.29|352.29|21
1727360650000|2024-09-26 14:24:10|354.31|352.31|353.86|351.86|354.31|352.31|353.86|351.86|21
1727360660000|2024-09-26 14:24:20|353.85|351.85|353.72|351.72|353.85|351.85|353.72|351.72|10
1727360670000|2024-09-26 14:24:30|353.76|351.76|353.76|351.76|353.89|351.89|353.76|351.76|15
1727360680000|2024-09-26 14:24:40|353.74|351.74|353.63|351.63|353.74|351.74|353.54|351.54|16
1727360690000|2024-09-26 14:24:50|353.64|351.64|353.72|351.72|353.83|351.83|353.61|351.61|21
1727360700000|2024-09-26 14:25:00|353.67|351.67|353.08|351.08|353.67|351.67|353.02|351.02|19
1727360710000|2024-09-26 14:25:10|353.09|351.09|352.67|350.67|353.11|351.11|352.62|350.62|28
1727360720000|2024-09-26 14:25:20|352.68|350.68|352.89|350.89|352.89|350.89|352.48|350.48|29
1727360730000|2024-09-26 14:25:30|352.88|350.88|353.09|351.09|353.17|351.17|352.88|350.88|25
1727360740000|2024-09-26 14:25:40|353.02|351.02|353.3|351.3|353.3|351.3|352.89|350.89|28
1727360750000|2024-09-26 14:25:50|353.32|351.32|353.27|351.27|353.5|351.5|353.27|351.27|25
1727360760000|2024-09-26 14:26:00|353.26|351.26|352.93|350.93|353.32|351.32|352.93|350.93|31
1727360770000|2024-09-26 14:26:10|352.91|350.91|352.84|350.84|352.91|350.91|352.66|350.66|34
1727360780000|2024-09-26 14:26:20|352.87|350.87|352.85|350.85|352.87|350.87|352.72|350.72|30
1727360790000|2024-09-26 14:26:30|352.86|350.86|352.68|350.68|352.9|350.9|352.68|350.68|27
1727360800000|2024-09-26 14:26:40|352.67|350.67|352.7|350.7|352.75|350.75|352.42|350.42|27
1727360810000|2024-09-26 14:26:50|352.75|350.75|352.51|350.51|352.79|350.79|352.36|350.36|22
1727360820000|2024-09-26 14:27:00|352.5|350.5|353.24|351.24|353.25|351.25|352.5|350.5|28
1727360830000|2024-09-26 14:27:10|353.19|351.19|353.1|351.1|353.26|351.26|353.06|351.06|24
1727360840000|2024-09-26 14:27:20|353.08|351.08|352.92|350.92|353.15|351.15|352.83|350.83|27
1727360850000|2024-09-26 14:27:30|352.94|350.94|353|351|353.03|351.03|352.94|350.94|16
1727360860000|2024-09-26 14:27:40|353.01|351.01|353.05|351.05|353.09|351.09|352.92|350.92|20
1727360870000|2024-09-26 14:27:50|353.02|351.02|353.02|351.02|353.04|351.04|352.97|350.97|24
1727360880000|2024-09-26 14:28:00|353.04|351.04|352.92|350.92|353.05|351.05|352.79|350.79|30
1727360890000|2024-09-26 14:28:10|352.93|350.93|352.37|350.37|352.93|350.93|352.36|350.36|28
1727360900000|2024-09-26 14:28:20|352.34|350.34|352.59|350.59|352.59|350.59|352.27|350.27|24
1727360910000|2024-09-26 14:28:30|352.6|350.6|352.85|350.85|352.85|350.85|352.6|350.6|26
1727360920000|2024-09-26 14:28:40|352.84|350.84|352.66|350.66|352.93|350.93|352.6|350.6|31
1727360930000|2024-09-26 14:28:50|352.65|350.65|352.44|350.44|352.66|350.66|352.29|350.29|30
1727360940000|2024-09-26 14:29:00|352.46|350.46|352.62|350.62|352.63|350.63|352.3|350.3|27
1727360950000|2024-09-26 14:29:10|352.6|350.6|353.06|351.06|353.07|351.07|352.6|350.6|27
1727360960000|2024-09-26 14:29:20|353.05|351.05|353.09|351.09|353.28|351.28|353.03|351.03|24
1727360970000|2024-09-26 14:29:30|353.1|351.1|353|351|353.28|351.28|352.97|350.97|22
1727360980000|2024-09-26 14:29:40|352.98|350.98|353.07|351.07|353.11|351.11|352.88|350.88|19
1727360990000|2024-09-26 14:29:50|353.08|351.08|353.07|351.07|353.12|351.12|353.06|351.06|15
1727361000000|2024-09-26 14:30:00|353.09|351.09|353.05|351.05|353.13|351.13|353.03|351.03|30
1727361010000|2024-09-26 14:30:10|353.04|351.04|353.13|351.13|353.16|351.16|353.03|351.03|26
1727361020000|2024-09-26 14:30:20|353.16|351.16|353.46|351.46|353.46|351.46|353.15|351.15|25
1727361030000|2024-09-26 14:30:30|353.48|351.48|353.48|351.48|353.57|351.57|353.48|351.48|15
1727361040000|2024-09-26 14:30:40|353.42|351.42|353.41|351.41|353.42|351.42|353.41|351.41|4
1727361050000|2024-09-26 14:30:50|353.42|351.42|353.41|351.41|353.48|351.48|353.37|351.37|25
1727361060000|2024-09-26 14:31:00|353.43|351.43|353.04|351.04|353.43|351.43|352.99|350.99|25
1727361070000|2024-09-26 14:31:10|353.01|351.01|352.92|350.92|353.01|351.01|352.92|350.92|18
1727361080000|2024-09-26 14:31:20|352.95|350.95|352.68|350.68|352.95|350.95|352.66|350.66|17
1727361090000|2024-09-26 14:31:30|352.67|350.67|352.95|350.95|352.99|350.99|352.66|350.66|26
1727361100000|2024-09-26 14:31:40|352.97|350.97|352.72|350.72|352.97|350.97|352.72|350.72|21
1727361110000|2024-09-26 14:31:50|352.71|350.71|352.96|350.96|352.96|350.96|352.66|350.66|20
1727361120000|2024-09-26 14:32:00|352.95|350.95|352.64|350.64|352.95|350.95|352.64|350.64|29
1727361130000|2024-09-26 14:32:10|352.63|350.63|352.65|350.65|352.68|350.68|352.52|350.52|13
1727361140000|2024-09-26 14:32:20|352.64|350.64|352.88|350.88|352.88|350.88|352.62|350.62|19
1727361150000|2024-09-26 14:32:30|352.92|350.92|353.11|351.11|353.17|351.17|352.92|350.92|20
1727361160000|2024-09-26 14:32:40|353.06|351.06|353.23|351.23|353.3|351.3|353.05|351.05|31
1727361170000|2024-09-26 14:32:50|353.25|351.25|353.2|351.2|353.26|351.26|353.2|351.2|25
1727361180000|2024-09-26 14:33:00|353.18|351.18|353.27|351.27|353.27|351.27|353.1|351.1|21
1727361190000|2024-09-26 14:33:10|353.26|351.26|353.15|351.15|353.28|351.28|353.14|351.14|22
1727361200000|2024-09-26 14:33:20|353.16|351.16|353.06|351.06|353.16|351.16|352.94|350.94|22
1727361210000|2024-09-26 14:33:30|353.08|351.08|353.4|351.4|353.4|351.4|353.06|351.06|33
1727361220000|2024-09-26 14:33:40|353.35|351.35|353.3|351.3|353.35|351.35|353.24|351.24|23
1727361230000|2024-09-26 14:33:50|353.31|351.31|353.39|351.39|353.51|351.51|353.29|351.29|26
1727361240000|2024-09-26 14:34:00|353.35|351.35|353.36|351.36|353.51|351.51|353.25|351.25|25
1727361250000|2024-09-26 14:34:10|353.35|351.35|353.62|351.62|353.62|351.62|353.34|351.34|25
1727361260000|2024-09-26 14:34:20|353.6|351.6|353.51|351.51|353.62|351.62|353.46|351.46|20
1727361270000|2024-09-26 14:34:30|353.52|351.52|353.56|351.56|353.56|351.56|353.48|351.48|13
1727361280000|2024-09-26 14:34:40|353.64|351.64|353.61|351.61|353.67|351.67|353.56|351.56|22
1727361290000|2024-09-26 14:34:50|353.68|351.68|353.7|351.7|353.71|351.71|353.62|351.62|28
1727361300000|2024-09-26 14:35:00|353.69|351.69|353.74|351.74|353.75|351.75|353.66|351.66|20
1727361310000|2024-09-26 14:35:10|353.75|351.75|353.9|351.9|353.92|351.92|353.75|351.75|25
1727361320000|2024-09-26 14:35:20|353.93|351.93|354.01|352.01|354.01|352.01|353.86|351.86|18
1727361330000|2024-09-26 14:35:30|353.99|351.99|354.12|352.12|354.13|352.13|353.94|351.94|26
1727361340000|2024-09-26 14:35:40|354.16|352.16|354|352|354.27|352.27|353.99|351.99|20
1727361350000|2024-09-26 14:35:50|354.01|352.01|353.9|351.9|354.01|352.01|353.86|351.86|29
1727361360000|2024-09-26 14:36:00|353.91|351.91|353.94|351.94|353.98|351.98|353.81|351.81|22
1727361370000|2024-09-26 14:36:10|353.95|351.95|354.01|352.01|354.04|352.04|353.95|351.95|23
1727361380000|2024-09-26 14:36:20|354|352|353.97|351.97|354.09|352.09|353.97|351.97|21
1727361390000|2024-09-26 14:36:30|353.95|351.95|353.88|351.88|353.95|351.95|353.85|351.85|9
1727361400000|2024-09-26 14:36:40|353.86|351.86|353.87|351.87|353.88|351.88|353.73|351.73|25
1727361410000|2024-09-26 14:36:50|353.9|351.9|354.14|352.14|354.14|352.14|353.9|351.9|23
1727361420000|2024-09-26 14:37:00|354.16|352.16|354.09|352.09|354.19|352.19|354.07|352.07|24
1727361430000|2024-09-26 14:37:10|354.08|352.08|353.97|351.97|354.09|352.09|353.97|351.97|25
1727361440000|2024-09-26 14:37:20|353.98|351.98|353.98|351.98|354.14|352.14|353.98|351.98|29
1727361450000|2024-09-26 14:37:30|353.97|351.97|354.24|352.24|354.24|352.24|353.97|351.97|27
1727361460000|2024-09-26 14:37:40|354.22|352.22|354.42|352.42|354.43|352.43|354.22|352.22|16
1727361470000|2024-09-26 14:37:50|354.41|352.41|354.44|352.44|354.47|352.47|354.37|352.37|26
1727361480000|2024-09-26 14:38:00|354.43|352.43|354.17|352.17|354.43|352.43|354.17|352.17|27
1727361490000|2024-09-26 14:38:10|354.18|352.18|354.16|352.16|354.21|352.21|354.03|352.03|21
1727361500000|2024-09-26 14:38:20|354.18|352.18|353.96|351.96|354.19|352.19|353.94|351.94|22
1727361510000|2024-09-26 14:38:30|354|352|354.22|352.22|354.23|352.23|353.92|351.92|25
1727361520000|2024-09-26 14:38:40|354.21|352.21|354.31|352.31|354.42|352.42|354.19|352.19|22
1727361530000|2024-09-26 14:38:50|354.27|352.27|354.27|352.27|354.3|352.3|354.21|352.21|14
1727361540000|2024-09-26 14:39:00|354.23|352.23|354.34|352.34|354.34|352.34|354.2|352.2|25
1727361550000|2024-09-26 14:39:10|354.46|352.46|354.34|352.34|354.46|352.46|354.25|352.25|25
1727361560000|2024-09-26 14:39:20|354.32|352.32|354.28|352.28|354.39|352.39|354.28|352.28|21
1727361570000|2024-09-26 14:39:30|354.31|352.31|354.28|352.28|354.35|352.35|354.23|352.23|20
1727361580000|2024-09-26 14:39:40|354.3|352.3|354.38|352.38|354.42|352.42|354.3|352.3|26
1727361590000|2024-09-26 14:39:50|354.39|352.39|354.29|352.29|354.41|352.41|354.29|352.29|24
1727361600000|2024-09-26 14:40:00|354.28|352.28|354.34|352.34|354.38|352.38|354.2|352.2|24
1727361610000|2024-09-26 14:40:10|354.33|352.33|354.62|352.62|354.63|352.63|354.33|352.33|22
1727361620000|2024-09-26 14:40:20|354.61|352.61|354.51|352.51|354.61|352.61|354.48|352.48|25
1727361630000|2024-09-26 14:40:30|354.5|352.5|354.54|352.54|354.63|352.63|354.49|352.49|30
1727361640000|2024-09-26 14:40:40|354.57|352.57|354.48|352.48|354.57|352.57|354.48|352.48|20
1727361650000|2024-09-26 14:40:50|354.47|352.47|354.47|352.47|354.5|352.5|354.44|352.44|22
1727361660000|2024-09-26 14:41:00|354.48|352.48|354.03|352.03|354.48|352.48|353.93|351.93|29
1727361670000|2024-09-26 14:41:10|354.02|352.02|354.08|352.08|354.19|352.19|353.98|351.98|24
1727361680000|2024-09-26 14:41:20|354.07|352.07|354.31|352.31|354.41|352.41|354.07|352.07|26
1727361690000|2024-09-26 14:41:30|354.32|352.32|354.22|352.22|354.37|352.37|354.15|352.15|23
1727361700000|2024-09-26 14:41:40|354.21|352.21|354.15|352.15|354.21|352.21|354.11|352.11|21
1727361710000|2024-09-26 14:41:50|354.17|352.17|353.81|351.81|354.26|352.26|353.81|351.81|24
1727361720000|2024-09-26 14:42:00|353.82|351.82|353.98|351.98|353.98|351.98|353.82|351.82|24
1727361730000|2024-09-26 14:42:10|353.99|351.99|353.98|351.98|354.04|352.04|353.88|351.88|27
1727361740000|2024-09-26 14:42:20|353.99|351.99|354.15|352.15|354.15|352.15|353.99|351.99|29
1727361750000|2024-09-26 14:42:30|354.18|352.18|354.21|352.21|354.21|352.21|354.16|352.16|12
1727361760000|2024-09-26 14:42:40|354.2|352.2|354.09|352.09|354.2|352.2|354.09|352.09|16
1727361770000|2024-09-26 14:42:50|354.08|352.08|353.93|351.93|354.08|352.08|353.92|351.92|23
1727361780000|2024-09-26 14:43:00|353.94|351.94|354.19|352.19|354.23|352.23|353.94|351.94|26
1727361790000|2024-09-26 14:43:10|354.2|352.2|354.22|352.22|354.23|352.23|354.19|352.19|8
1727361800000|2024-09-26 14:43:20|354.24|352.24|354.23|352.23|354.28|352.28|354.22|352.22|9
1727361810000|2024-09-26 14:43:30|354.24|352.24|354.15|352.15|354.24|352.24|354.15|352.15|19
1727361820000|2024-09-26 14:43:40|354.16|352.16|354.17|352.17|354.19|352.19|354.15|352.15|15
1727361830000|2024-09-26 14:43:50|354.16|352.16|353.93|351.93|354.16|352.16|353.93|351.93|26
1727361840000|2024-09-26 14:44:00|353.91|351.91|353.89|351.89|353.95|351.95|353.82|351.82|19
1727361850000|2024-09-26 14:44:10|353.88|351.88|353.98|351.98|354.01|352.01|353.85|351.85|23
1727361860000|2024-09-26 14:44:20|353.97|351.97|353.85|351.85|353.99|351.99|353.84|351.84|21
1727361870000|2024-09-26 14:44:30|353.83|351.83|353.85|351.85|353.88|351.88|353.83|351.83|12
1727361880000|2024-09-26 14:44:40|353.86|351.86|353.82|351.82|353.9|351.9|353.82|351.82|22
1727361890000|2024-09-26 14:44:50|353.8|351.8|353.7|351.7|353.9|351.9|353.65|351.65|26
1727361900000|2024-09-26 14:45:00|353.67|351.67|353.9|351.9|353.9|351.9|353.67|351.67|24
1727361910000|2024-09-26 14:45:10|353.87|351.87|354.06|352.06|354.06|352.06|353.85|351.85|25
1727361920000|2024-09-26 14:45:20|354.03|352.03|353.97|351.97|354.07|352.07|353.97|351.97|23
1727361930000|2024-09-26 14:45:30|353.95|351.95|354.14|352.14|354.14|352.14|353.94|351.94|22
1727361940000|2024-09-26 14:45:40|354.15|352.15|354.31|352.31|354.34|352.34|354.15|352.15|20
1727361950000|2024-09-26 14:45:50|354.32|352.32|354.37|352.37|354.38|352.38|354.28|352.28|20
1727361960000|2024-09-26 14:46:00|354.39|352.39|354.4|352.4|354.46|352.46|354.35|352.35|28
1727361970000|2024-09-26 14:46:10|354.37|352.37|354.74|352.74|354.79|352.79|354.32|352.32|24
1727361980000|2024-09-26 14:46:20|354.73|352.73|354.79|352.79|354.85|352.85|354.73|352.73|17
1727361990000|2024-09-26 14:46:30|354.81|352.81|354.8|352.8|354.81|352.81|354.73|352.73|17
1727362000000|2024-09-26 14:46:40|354.79|352.79|354.89|352.89|354.93|352.93|354.79|352.79|15
1727362010000|2024-09-26 14:46:50|354.86|352.86|355.27|353.27|355.33|353.33|354.86|352.86|20
1727362020000|2024-09-26 14:47:00|355.29|353.29|355.12|353.12|355.36|353.36|355.09|353.09|28
1727362030000|2024-09-26 14:47:10|355.14|353.14|354.93|352.93|355.16|353.16|354.93|352.93|24
1727362040000|2024-09-26 14:47:20|354.94|352.94|354.78|352.78|354.96|352.96|354.76|352.76|25
1727362050000|2024-09-26 14:47:30|354.81|352.81|354.84|352.84|354.86|352.86|354.76|352.76|24
1727362060000|2024-09-26 14:47:40|354.83|352.83|354.9|352.9|354.98|352.98|354.83|352.83|20
1727362070000|2024-09-26 14:47:50|354.89|352.89|354.7|352.7|354.89|352.89|354.68|352.68|19
1727362080000|2024-09-26 14:48:00|354.69|352.69|354.4|352.4|354.78|352.78|354.34|352.34|30
1727362090000|2024-09-26 14:48:10|354.41|352.41|354.3|352.3|354.45|352.45|354.29|352.29|19
1727362100000|2024-09-26 14:48:20|354.34|352.34|354.67|352.67|354.67|352.67|354.33|352.33|28
1727362110000|2024-09-26 14:48:30|354.75|352.75|354.77|352.77|354.85|352.85|354.67|352.67|24
1727362120000|2024-09-26 14:48:40|354.81|352.81|354.87|352.87|354.87|352.87|354.8|352.8|20
1727362130000|2024-09-26 14:48:50|354.86|352.86|354.85|352.85|355|353|354.85|352.85|26
1727362140000|2024-09-26 14:49:00|354.86|352.86|355.18|353.18|355.19|353.19|354.86|352.86|25
1727362150000|2024-09-26 14:49:10|355.16|353.16|355.36|353.36|355.36|353.36|355.13|353.13|27
1727362160000|2024-09-26 14:49:20|355.37|353.37|355.37|353.37|355.45|353.45|355.33|353.33|22
1727362170000|2024-09-26 14:49:30|355.39|353.39|355.25|353.25|355.39|353.39|355.2|353.2|25
1727362180000|2024-09-26 14:49:40|355.24|353.24|355.32|353.32|355.35|353.35|355.23|353.23|22
1727362190000|2024-09-26 14:49:50|355.33|353.33|355.34|353.34|355.37|353.37|355.29|353.29|21
1727362200000|2024-09-26 14:50:00|355.33|353.33|355.65|353.65|355.65|353.65|355.32|353.32|28
1727362210000|2024-09-26 14:50:10|355.64|353.64|355.61|353.61|355.65|353.65|355.59|353.59|18
1727362220000|2024-09-26 14:50:20|355.62|353.62|355.66|353.66|355.69|353.69|355.62|353.62|11
1727362230000|2024-09-26 14:50:30|355.63|353.63|355.5|353.5|355.64|353.64|355.47|353.47|17
1727362240000|2024-09-26 14:50:40|355.49|353.49|355.53|353.53|355.54|353.54|355.49|353.49|10
1727362250000|2024-09-26 14:50:50|355.54|353.54|355.69|353.69|355.71|353.71|355.54|353.54|13
1727362260000|2024-09-26 14:51:00|355.68|353.68|355.12|353.12|355.68|353.68|355.11|353.11|25
1727362270000|2024-09-26 14:51:10|355.13|353.13|355.5|353.5|355.5|353.5|355.13|353.13|18
1727362280000|2024-09-26 14:51:20|355.51|353.51|355.47|353.47|355.52|353.52|355.41|353.41|21
1727362290000|2024-09-26 14:51:30|355.5|353.5|355.45|353.45|355.51|353.51|355.44|353.44|14
1727362300000|2024-09-26 14:51:40|355.46|353.46|355.53|353.53|355.53|353.53|355.45|353.45|10
1727362310000|2024-09-26 14:51:50|355.52|353.52|355.52|353.52|355.52|353.52|355.46|353.46|14
1727362320000|2024-09-26 14:52:00|355.51|353.51|355.51|353.51|355.52|353.52|355.38|353.38|14
1727362330000|2024-09-26 14:52:10|355.52|353.52|355.52|353.52|355.52|353.52|355.5|353.5|7
1727362340000|2024-09-26 14:52:20|355.5|353.5|355.44|353.44|355.5|353.5|355.38|353.38|22
1727362350000|2024-09-26 14:52:30|355.45|353.45|355.12|353.12|355.47|353.47|355.12|353.12|20
1727362360000|2024-09-26 14:52:40|355.1|353.1|354.65|352.65|355.13|353.13|354.65|352.65|23
1727362370000|2024-09-26 14:52:50|354.56|352.56|354.25|352.25|354.56|352.56|354.17|352.17|16
1727362380000|2024-09-26 14:53:00|354.23|352.23|354.24|352.24|354.25|352.25|354.1|352.1|17
1727362390000|2024-09-26 14:53:10|354.22|352.22|354|352|354.22|352.22|353.99|351.99|18
1727362400000|2024-09-26 14:53:20|353.99|351.99|354.03|352.03|354.03|352.03|353.99|351.99|10
1727362410000|2024-09-26 14:53:30|354.04|352.04|354.03|352.03|354.05|352.05|353.91|351.91|17
1727362420000|2024-09-26 14:53:40|354.08|352.08|354.24|352.24|354.25|352.25|354.08|352.08|7
1727362430000|2024-09-26 14:53:50|354.25|352.25|354.16|352.16|354.25|352.25|354.16|352.16|14
1727362440000|2024-09-26 14:54:00|354.04|352.04|354.18|352.18|354.21|352.21|354.04|352.04|18
1727362450000|2024-09-26 14:54:10|354.19|352.19|354.06|352.06|354.19|352.19|354.06|352.06|14
1727362460000|2024-09-26 14:54:20|354.08|352.08|354.11|352.11|354.12|352.12|354.04|352.04|14
1727362470000|2024-09-26 14:54:30|354.13|352.13|353.99|351.99|354.14|352.14|353.98|351.98|21
1727362480000|2024-09-26 14:54:40|354|352|354|352|354.05|352.05|353.99|351.99|12
1727362490000|2024-09-26 14:54:50|354.01|352.01|354|352|354.02|352.02|354|352|3
1727362500000|2024-09-26 14:55:00|353.99|351.99|353.78|351.78|354|352|353.76|351.76|15
1727362510000|2024-09-26 14:55:10|353.77|351.77|353.71|351.71|353.77|351.77|353.65|351.65|17
1727362520000|2024-09-26 14:55:20|353.7|351.7|353.25|351.25|353.7|351.7|353.24|351.24|22
1727362530000|2024-09-26 14:55:30|353.24|351.24|353.23|351.23|353.27|351.27|353.16|351.16|17
1727362540000|2024-09-26 14:55:40|353.22|351.22|353.29|351.29|353.33|351.33|353.17|351.17|24
1727362550000|2024-09-26 14:55:50|353.28|351.28|352.89|350.89|353.28|351.28|352.89|350.89|19
1727362560000|2024-09-26 14:56:00|352.88|350.88|353.21|351.21|353.22|351.22|352.87|350.87|28
1727362570000|2024-09-26 14:56:10|353.22|351.22|353.38|351.38|353.51|351.51|353.22|351.22|25
1727362580000|2024-09-26 14:56:20|353.37|351.37|353.23|351.23|353.38|351.38|353.17|351.17|25
1727362590000|2024-09-26 14:56:30|353.22|351.22|352.78|350.78|353.28|351.28|352.78|350.78|20
1727362600000|2024-09-26 14:56:40|352.7|350.7|352.85|350.85|352.86|350.86|352.7|350.7|24
1727362610000|2024-09-26 14:56:50|352.83|350.83|352.7|350.7|352.85|350.85|352.69|350.69|26
1727362620000|2024-09-26 14:57:00|352.71|350.71|352.96|350.96|352.96|350.96|352.64|350.64|24
1727362630000|2024-09-26 14:57:10|352.91|350.91|352.38|350.38|352.91|350.91|352.37|350.37|26
1727362640000|2024-09-26 14:57:20|352.42|350.42|352.34|350.34|352.42|350.42|352.27|350.27|24
1727362650000|2024-09-26 14:57:30|352.33|350.33|352.2|350.2|352.33|350.33|352.12|350.12|29
1727362660000|2024-09-26 14:57:40|352.17|350.17|352.16|350.16|352.21|350.21|352.01|350.01|27
1727362670000|2024-09-26 14:57:50|352.18|350.18|352.01|350.01|352.18|350.18|352.01|350.01|23
1727362680000|2024-09-26 14:58:00|352.04|350.04|352.29|350.29|352.5|350.5|352.04|350.04|28
1727362690000|2024-09-26 14:58:10|352.34|350.34|352.41|350.41|352.5|350.5|352.31|350.31|24
1727362700000|2024-09-26 14:58:20|352.42|350.42|352.73|350.73|352.73|350.73|352.42|350.42|23
1727362710000|2024-09-26 14:58:30|352.74|350.74|352.82|350.82|352.82|350.82|352.74|350.74|20
1727362720000|2024-09-26 14:58:40|352.84|350.84|352.81|350.81|352.92|350.92|352.78|350.78|19
1727362730000|2024-09-26 14:58:50|352.8|350.8|352.38|350.38|352.8|350.8|352.38|350.38|25
1727362740000|2024-09-26 14:59:00|352.37|350.37|352.01|350.01|352.37|350.37|352.01|350.01|20
1727362750000|2024-09-26 14:59:10|352.04|350.04|352.2|350.2|352.27|350.27|352.04|350.04|11
1727362760000|2024-09-26 14:59:20|352.22|350.22|352.04|350.04|352.22|350.22|352.04|350.04|21
1727362770000|2024-09-26 14:59:30|352.06|350.06|352.03|350.03|352.07|350.07|352.01|350.01|17
1727362780000|2024-09-26 14:59:40|352.02|350.02|352.01|350.01|352.06|350.06|352.01|350.01|12
1727362790000|2024-09-26 14:59:50|351.98|349.98|351.41|349.41|351.98|349.98|351.35|349.35|21
1727362800000|2024-09-26 15:00:00|351.43|349.43|351.22|349.22|351.51|349.51|351.15|349.15|29
1727362810000|2024-09-26 15:00:10|351.2|349.2|351.31|349.31|351.31|349.31|351.18|349.18|21
1727362820000|2024-09-26 15:00:20|351.33|349.33|351.19|349.19|351.52|349.52|351.16|349.16|30
1727362830000|2024-09-26 15:00:30|351.21|349.21|351.37|349.37|351.42|349.42|351.2|349.2|21
1727362840000|2024-09-26 15:00:40|351.4|349.4|351.12|349.12|351.4|349.4|351.12|349.12|22
1727362850000|2024-09-26 15:00:50|351.11|349.11|351.34|349.34|351.34|349.34|351.1|349.1|24
1727362860000|2024-09-26 15:01:00|351.35|349.35|351.54|349.54|351.61|349.61|351.35|349.35|21
1727362870000|2024-09-26 15:01:10|351.53|349.53|351.79|349.79|351.8|349.8|351.48|349.48|25
1727362880000|2024-09-26 15:01:20|351.77|349.77|351.57|349.57|351.77|349.77|351.49|349.49|26
1727362890000|2024-09-26 15:01:30|351.59|349.59|351.36|349.36|351.59|349.59|351.36|349.36|22
1727362900000|2024-09-26 15:01:40|351.33|349.33|351.36|349.36|351.47|349.47|351.31|349.31|23
1727362910000|2024-09-26 15:01:50|351.34|349.34|351.13|349.13|351.42|349.42|351.13|349.13|30
1727362920000|2024-09-26 15:02:00|351.12|349.12|351.09|349.09|351.24|349.24|351.04|349.04|27
1727362930000|2024-09-26 15:02:10|351.08|349.08|350.79|348.79|351.08|349.08|350.75|348.75|31
1727362940000|2024-09-26 15:02:20|350.75|348.75|350.47|348.47|350.79|348.79|350.47|348.47|30
1727362950000|2024-09-26 15:02:30|350.43|348.43|350.75|348.75|350.75|348.75|350.4|348.4|34
1727362960000|2024-09-26 15:02:40|350.74|348.74|351.11|349.11|351.11|349.11|350.67|348.67|22
1727362970000|2024-09-26 15:02:50|351.08|349.08|351.23|349.23|351.23|349.23|351.03|349.03|22
1727362980000|2024-09-26 15:03:00|351.24|349.24|351.54|349.54|351.55|349.55|351.23|349.23|27
1727362990000|2024-09-26 15:03:10|351.52|349.52|351.52|349.52|351.56|349.56|351.49|349.49|17
1727363000000|2024-09-26 15:03:20|351.5|349.5|351.56|349.56|351.56|349.56|351.44|349.44|22
1727363010000|2024-09-26 15:03:30|351.59|349.59|351.58|349.58|351.63|349.63|351.46|349.46|23
1727363020000|2024-09-26 15:03:40|351.61|349.61|351.42|349.42|351.66|349.66|351.42|349.42|23
1727363030000|2024-09-26 15:03:50|351.48|349.48|351.74|349.74|351.74|349.74|351.44|349.44|26
1727363040000|2024-09-26 15:04:00|351.76|349.76|351.81|349.81|351.84|349.84|351.62|349.62|24
1727363050000|2024-09-26 15:04:10|351.77|349.77|351.85|349.85|351.88|349.88|351.66|349.66|26
1727363060000|2024-09-26 15:04:20|351.87|349.87|351.8|349.8|351.87|349.87|351.72|349.72|30
1727363070000|2024-09-26 15:04:30|351.82|349.82|351.75|349.75|351.82|349.82|351.73|349.73|19
1727363080000|2024-09-26 15:04:40|351.74|349.74|351.85|349.85|351.88|349.88|351.74|349.74|15
1727363090000|2024-09-26 15:04:50|351.88|349.88|352.09|350.09|352.11|350.11|351.88|349.88|22
1727363100000|2024-09-26 15:05:00|352.08|350.08|352.12|350.12|352.17|350.17|352.02|350.02|23
1727363110000|2024-09-26 15:05:10|352.14|350.14|352.01|350.01|352.32|350.32|352.01|350.01|20
1727363120000|2024-09-26 15:05:20|351.99|349.99|351.83|349.83|352.05|350.05|351.83|349.83|27
1727363130000|2024-09-26 15:05:30|351.85|349.85|351.5|349.5|351.86|349.86|351.5|349.5|31
1727363140000|2024-09-26 15:05:40|351.49|349.49|351.42|349.42|351.49|349.49|351.29|349.29|28
1727363150000|2024-09-26 15:05:50|351.43|349.43|351.39|349.39|351.45|349.45|351.34|349.34|22
1727363160000|2024-09-26 15:06:00|351.41|349.41|351.41|349.41|351.44|349.44|351.19|349.19|27
1727363170000|2024-09-26 15:06:10|351.39|349.39|351.94|349.94|351.94|349.94|351.39|349.39|26
1727363180000|2024-09-26 15:06:20|351.93|349.93|351.51|349.51|351.95|349.95|351.51|349.51|27
1727363190000|2024-09-26 15:06:30|351.5|349.5|351.37|349.37|351.5|349.5|351.3|349.3|24
1727363200000|2024-09-26 15:06:40|351.35|349.35|351.42|349.42|351.64|349.64|351.35|349.35|25
1727363210000|2024-09-26 15:06:50|351.45|349.45|351.63|349.63|351.63|349.63|351.44|349.44|17
1727363220000|2024-09-26 15:07:00|351.65|349.65|351.9|349.9|351.9|349.9|351.62|349.62|31
1727363230000|2024-09-26 15:07:10|351.88|349.88|351.99|349.99|352.05|350.05|351.88|349.88|34
1727363240000|2024-09-26 15:07:20|352|350|352.34|350.34|352.34|350.34|352|350|16
1727363250000|2024-09-26 15:07:30|352.33|350.33|352.3|350.3|352.37|350.37|352.29|350.29|17
1727363260000|2024-09-26 15:07:40|352.31|350.31|352.46|350.46|352.46|350.46|352.3|350.3|24
1727363270000|2024-09-26 15:07:50|352.45|350.45|352.47|350.47|352.49|350.49|352.45|350.45|20
1727363280000|2024-09-26 15:08:00|352.48|350.48|352.38|350.38|352.48|350.48|352.35|350.35|14
1727363290000|2024-09-26 15:08:10|352.4|350.4|352.52|350.52|352.52|350.52|352.4|350.4|21
1727363300000|2024-09-26 15:08:20|352.53|350.53|352.69|350.69|352.71|350.71|352.53|350.53|17
1727363310000|2024-09-26 15:08:30|352.71|350.71|352.68|350.68|352.72|350.72|352.68|350.68|22
1727363320000|2024-09-26 15:08:40|352.66|350.66|352.66|350.66|352.66|350.66|352.66|350.66|1
1727363350000|2024-09-26 15:09:10|352.58|350.58|352.77|350.77|352.77|350.77|352.51|350.51|5
1727363360000|2024-09-26 15:09:20|352.75|350.75|352.73|350.73|352.82|350.82|352.73|350.73|18
1727363370000|2024-09-26 15:09:30|352.72|350.72|352.34|350.34|352.72|350.72|352.29|350.29|20
1727363380000|2024-09-26 15:09:40|352.33|350.33|352.3|350.3|352.41|350.41|352.28|350.28|19
1727363390000|2024-09-26 15:09:50|352.29|350.29|352.33|350.33|352.4|350.4|352.28|350.28|19
1727363400000|2024-09-26 15:10:00|352.34|350.34|352.59|350.59|352.6|350.6|352.32|350.32|28
1727363410000|2024-09-26 15:10:10|352.58|350.58|352.52|350.52|352.6|350.6|352.48|350.48|21
1727363420000|2024-09-26 15:10:20|352.55|350.55|352.63|350.63|352.63|350.63|352.51|350.51|26
1727363430000|2024-09-26 15:10:30|352.66|350.66|352.71|350.71|352.79|350.79|352.66|350.66|27
1727363440000|2024-09-26 15:10:40|352.7|350.7|352.68|350.68|352.76|350.76|352.68|350.68|17
1727363450000|2024-09-26 15:10:50|352.67|350.67|352.41|350.41|352.67|350.67|352.38|350.38|16
1727363460000|2024-09-26 15:11:00|352.43|350.43|352.39|350.39|352.46|350.46|352.39|350.39|17
1727363470000|2024-09-26 15:11:10|352.41|350.41|352.3|350.3|352.43|350.43|352.27|350.27|20
1727363480000|2024-09-26 15:11:20|352.31|350.31|352.33|350.33|352.46|350.46|352.26|350.26|27
1727363490000|2024-09-26 15:11:30|352.32|350.32|352.34|350.34|352.39|350.39|352.26|350.26|18
1727363500000|2024-09-26 15:11:40|352.35|350.35|352.27|350.27|352.49|350.49|352.27|350.27|24
1727363510000|2024-09-26 15:11:50|352.24|350.24|352.09|350.09|352.28|350.28|352.09|350.09|22
1727363520000|2024-09-26 15:12:00|352.1|350.1|352.01|350.01|352.19|350.19|352.01|350.01|25
1727363530000|2024-09-26 15:12:10|352.02|350.02|351.84|349.84|352.02|350.02|351.83|349.83|17
1727363540000|2024-09-26 15:12:20|351.85|349.85|352.07|350.07|352.1|350.1|351.85|349.85|14
1727363550000|2024-09-26 15:12:30|352.06|350.06|352.34|350.34|352.34|350.34|352.05|350.05|20
1727363560000|2024-09-26 15:12:40|352.33|350.33|352.3|350.3|352.33|350.33|352.28|350.28|15
1727363570000|2024-09-26 15:12:50|352.28|350.28|352.31|350.31|352.34|350.34|352.27|350.27|15
1727363580000|2024-09-26 15:13:00|352.33|350.33|352.39|350.39|352.46|350.46|352.33|350.33|22
1727363590000|2024-09-26 15:13:10|352.37|350.37|352.38|350.38|352.44|350.44|352.37|350.37|11
1727363600000|2024-09-26 15:13:20|352.37|350.37|352.24|350.24|352.37|350.37|352.23|350.23|17
1727363610000|2024-09-26 15:13:30|352.25|350.25|352.3|350.3|352.31|350.31|352.25|350.25|16
1727363620000|2024-09-26 15:13:40|352.29|350.29|352.37|350.37|352.37|350.37|352.22|350.22|18
1727363630000|2024-09-26 15:13:50|352.38|350.38|352.22|350.22|352.4|350.4|352.22|350.22|23
1727363640000|2024-09-26 15:14:00|352.24|350.24|352.6|350.6|352.6|350.6|352.24|350.24|24
1727363650000|2024-09-26 15:14:10|352.59|350.59|352.74|350.74|352.79|350.79|352.59|350.59|20
1727363660000|2024-09-26 15:14:20|352.73|350.73|352.88|350.88|352.91|350.91|352.5|350.5|19
1727363670000|2024-09-26 15:14:30|352.85|350.85|352.81|350.81|352.89|350.89|352.81|350.81|19
1727363680000|2024-09-26 15:14:40|352.8|350.8|353.08|351.08|353.09|351.09|352.73|350.73|20
1727363690000|2024-09-26 15:14:50|353.05|351.05|352.94|350.94|353.05|351.05|352.94|350.94|11
1727363700000|2024-09-26 15:15:00|352.96|350.96|352.83|350.83|353.06|351.06|352.8|350.8|29
1727363710000|2024-09-26 15:15:10|352.84|350.84|352.89|350.89|352.94|350.94|352.81|350.81|22
1727363720000|2024-09-26 15:15:20|352.91|350.91|352.83|350.83|352.94|350.94|352.75|350.75|19
1727363730000|2024-09-26 15:15:30|352.86|350.86|353.11|351.11|353.15|351.15|352.86|350.86|25
1727363740000|2024-09-26 15:15:40|353.1|351.1|353.06|351.06|353.15|351.15|353.06|351.06|17
1727363750000|2024-09-26 15:15:50|353.05|351.05|352.94|350.94|353.05|351.05|352.94|350.94|14
1727363760000|2024-09-26 15:16:00|352.97|350.97|352.92|350.92|353.02|351.02|352.86|350.86|23
1727363770000|2024-09-26 15:16:10|352.91|350.91|352.95|350.95|353|351|352.89|350.89|25
1727363780000|2024-09-26 15:16:20|352.98|350.98|353.34|351.34|353.34|351.34|352.96|350.96|24
1727363790000|2024-09-26 15:16:30|353.35|351.35|353.48|351.48|353.52|351.52|353.34|351.34|20
1727363800000|2024-09-26 15:16:40|353.47|351.47|353.68|351.68|353.74|351.74|353.45|351.45|25
1727363810000|2024-09-26 15:16:50|353.65|351.65|353.6|351.6|353.67|351.67|353.6|351.6|18
1727363820000|2024-09-26 15:17:00|353.56|351.56|353.77|351.77|353.77|351.77|353.56|351.56|23
1727363830000|2024-09-26 15:17:10|353.78|351.78|353.83|351.83|353.84|351.84|353.66|351.66|27
1727363840000|2024-09-26 15:17:20|353.79|351.79|353.81|351.81|353.83|351.83|353.76|351.76|16
1727363850000|2024-09-26 15:17:30|353.82|351.82|353.78|351.78|353.84|351.84|353.74|351.74|25
1727363860000|2024-09-26 15:17:40|353.79|351.79|353.9|351.9|353.93|351.93|353.78|351.78|25
1727363870000|2024-09-26 15:17:50|353.93|351.93|353.88|351.88|353.93|351.93|353.85|351.85|26
1727363880000|2024-09-26 15:18:00|353.91|351.91|353.92|351.92|353.97|351.97|353.9|351.9|21
1727363890000|2024-09-26 15:18:10|353.97|351.97|353.9|351.9|353.97|351.97|353.89|351.89|7
1727363900000|2024-09-26 15:18:20|353.89|351.89|353.68|351.68|354.02|352.02|353.65|351.65|24
1727363910000|2024-09-26 15:18:30|353.67|351.67|353.65|351.65|353.67|351.67|353.57|351.57|18
1727363920000|2024-09-26 15:18:40|353.66|351.66|353.72|351.72|353.74|351.74|353.65|351.65|19
1727363930000|2024-09-26 15:18:50|353.71|351.71|353.77|351.77|353.81|351.81|353.71|351.71|24
1727363940000|2024-09-26 15:19:00|353.76|351.76|353.48|351.48|353.77|351.77|353.39|351.39|21
1727363950000|2024-09-26 15:19:10|353.47|351.47|353.44|351.44|353.48|351.48|353.4|351.4|16
1727363960000|2024-09-26 15:19:20|353.42|351.42|353.22|351.22|353.44|351.44|353.22|351.22|20
1727363970000|2024-09-26 15:19:30|353.21|351.21|352.97|350.97|353.21|351.21|352.64|350.64|20
1727363980000|2024-09-26 15:19:40|352.96|350.96|352.93|350.93|352.96|350.96|352.88|350.88|20
1727363990000|2024-09-26 15:19:50|352.91|350.91|352.95|350.95|353.04|351.04|352.9|350.9|20
1727364000000|2024-09-26 15:20:00|353|351|353.19|351.19|353.19|351.19|352.88|350.88|28
1727364010000|2024-09-26 15:20:10|353.24|351.24|353.34|351.34|353.35|351.35|353.24|351.24|22
1727364020000|2024-09-26 15:20:20|353.33|351.33|353.26|351.26|353.33|351.33|353.26|351.26|11
1727364030000|2024-09-26 15:20:30|353.27|351.27|353.27|351.27|353.31|351.31|353.25|351.25|12
1727364040000|2024-09-26 15:20:40|353.25|351.25|353.16|351.16|353.27|351.27|353.16|351.16|17
1727364050000|2024-09-26 15:20:50|353.19|351.19|353.17|351.17|353.25|351.25|353.16|351.16|18
1727364060000|2024-09-26 15:21:00|353.1|351.1|352.94|350.94|353.15|351.15|352.93|350.93|18
1727364070000|2024-09-26 15:21:10|352.93|350.93|352.94|350.94|352.96|350.96|352.92|350.92|11
1727364080000|2024-09-26 15:21:20|352.93|350.93|352.91|350.91|352.94|350.94|352.89|350.89|18
1727364090000|2024-09-26 15:21:30|352.92|350.92|353.04|351.04|353.11|351.11|352.81|350.81|21
1727364100000|2024-09-26 15:21:40|353.06|351.06|352.95|350.95|353.06|351.06|352.95|350.95|17
1727364110000|2024-09-26 15:21:50|352.96|350.96|352.94|350.94|353.01|351.01|352.94|350.94|15
1727364120000|2024-09-26 15:22:00|352.95|350.95|352.94|350.94|352.96|350.96|352.93|350.93|9
1727364130000|2024-09-26 15:22:10|352.93|350.93|353.11|351.11|353.13|351.13|352.93|350.93|14
1727364140000|2024-09-26 15:22:20|353.12|351.12|352.8|350.8|353.13|351.13|352.8|350.8|16
1727364150000|2024-09-26 15:22:30|352.81|350.81|352.87|350.87|352.87|350.87|352.75|350.75|15
1727364160000|2024-09-26 15:22:40|352.86|350.86|352.98|350.98|352.98|350.98|352.84|350.84|12
1727364170000|2024-09-26 15:22:50|352.99|350.99|353.05|351.05|353.05|351.05|352.99|350.99|16
1727364180000|2024-09-26 15:23:00|353.07|351.07|353.1|351.1|353.12|351.12|353.06|351.06|13
1727364190000|2024-09-26 15:23:10|353.09|351.09|353.2|351.2|353.24|351.24|353.08|351.08|18
1727364200000|2024-09-26 15:23:20|353.24|351.24|353.2|351.2|353.27|351.27|353.2|351.2|10
1727364210000|2024-09-26 15:23:30|353.23|351.23|353.22|351.22|353.24|351.24|353.2|351.2|10
1727364220000|2024-09-26 15:23:40|353.23|351.23|353.44|351.44|353.44|351.44|353.23|351.23|19
1727364230000|2024-09-26 15:23:50|353.56|351.56|353.65|351.65|353.68|351.68|353.56|351.56|18
1727364240000|2024-09-26 15:24:00|353.61|351.61|353.48|351.48|353.66|351.66|353.46|351.46|17
1727364250000|2024-09-26 15:24:10|353.46|351.46|353.19|351.19|353.46|351.46|353.19|351.19|15
1727364260000|2024-09-26 15:24:20|353.2|351.2|353.19|351.19|353.24|351.24|353.18|351.18|20
1727364270000|2024-09-26 15:24:30|353.18|351.18|353.23|351.23|353.23|351.23|353.13|351.13|18
1727364280000|2024-09-26 15:24:40|353.24|351.24|353.26|351.26|353.27|351.27|353.24|351.24|13
1727364290000|2024-09-26 15:24:50|353.25|351.25|353.44|351.44|353.49|351.49|353.25|351.25|18
1727364300000|2024-09-26 15:25:00|353.42|351.42|353.14|351.14|353.42|351.42|353.13|351.13|26
1727364310000|2024-09-26 15:25:10|353.09|351.09|353.15|351.15|353.16|351.16|353.08|351.08|16
1727364320000|2024-09-26 15:25:20|353.13|351.13|353.1|351.1|353.17|351.17|353.05|351.05|17
1727364330000|2024-09-26 15:25:30|353.11|351.11|353.12|351.12|353.12|351.12|353.03|351.03|17
1727364340000|2024-09-26 15:25:40|353.11|351.11|353.08|351.08|353.11|351.11|353.07|351.07|20
1727364350000|2024-09-26 15:25:50|353.1|351.1|353.04|351.04|353.15|351.15|353.04|351.04|22
1727364360000|2024-09-26 15:26:00|353.05|351.05|353.24|351.24|353.3|351.3|353.05|351.05|21
1727364370000|2024-09-26 15:26:10|353.21|351.21|353.21|351.21|353.26|351.26|353.16|351.16|20
1727364380000|2024-09-26 15:26:20|353.2|351.2|353.36|351.36|353.38|351.38|353.2|351.2|17
1727364390000|2024-09-26 15:26:30|353.35|351.35|353.38|351.38|353.41|351.41|353.34|351.34|23
1727364400000|2024-09-26 15:26:40|353.37|351.37|353.39|351.39|353.4|351.4|353.32|351.32|24
1727364410000|2024-09-26 15:26:50|353.4|351.4|353.37|351.37|353.4|351.4|353.37|351.37|13
1727364420000|2024-09-26 15:27:00|353.4|351.4|353.11|351.11|353.42|351.42|353.11|351.11|14
1727364430000|2024-09-26 15:27:10|353.1|351.1|353.09|351.09|353.11|351.11|353.09|351.09|13
1727364440000|2024-09-26 15:27:20|353.01|351.01|353|351|353.09|351.09|352.99|350.99|19
1727364450000|2024-09-26 15:27:30|353.01|351.01|353.04|351.04|353.05|351.05|353|351|19
1727364460000|2024-09-26 15:27:40|353.05|351.05|353.04|351.04|353.06|351.06|353.01|351.01|21
1727364470000|2024-09-26 15:27:50|353.05|351.05|353.05|351.05|353.06|351.06|353.03|351.03|12
1727364480000|2024-09-26 15:28:00|353.04|351.04|352.97|350.97|353.07|351.07|352.97|350.97|19
1727364490000|2024-09-26 15:28:10|352.98|350.98|353.14|351.14|353.17|351.17|352.97|350.97|20
1727364500000|2024-09-26 15:28:20|353.15|351.15|353.12|351.12|353.15|351.15|353.12|351.12|3
1727364510000|2024-09-26 15:28:30|353.06|351.06|353.36|351.36|353.37|351.37|353.03|351.03|14
1727364520000|2024-09-26 15:28:40|353.37|351.37|353.36|351.36|353.44|351.44|353.35|351.35|19
1727364530000|2024-09-26 15:28:50|353.34|351.34|353.35|351.35|353.39|351.39|353.33|351.33|11
1727364540000|2024-09-26 15:29:00|353.37|351.37|353.53|351.53|353.53|351.53|353.35|351.35|14
1727364550000|2024-09-26 15:29:10|353.52|351.52|353.65|351.65|353.67|351.67|353.52|351.52|12
1727364560000|2024-09-26 15:29:20|353.62|351.62|353.67|351.67|353.67|351.67|353.61|351.61|15
1727364570000|2024-09-26 15:29:30|353.65|351.65|353.77|351.77|353.78|351.78|353.65|351.65|13
1727364580000|2024-09-26 15:29:40|353.8|351.8|353.88|351.88|353.88|351.88|353.8|351.8|24
1727364590000|2024-09-26 15:29:50|353.87|351.87|353.93|351.93|353.97|351.97|353.79|351.79|25
1727364600000|2024-09-26 15:30:00|353.94|351.94|353.98|351.98|354|352|353.8|351.8|30
1727364610000|2024-09-26 15:30:10|353.99|351.99|354.13|352.13|354.14|352.14|353.97|351.97|14
1727364620000|2024-09-26 15:30:20|354.17|352.17|354.16|352.16|354.18|352.18|354.13|352.13|19
1727364630000|2024-09-26 15:30:30|354.15|352.15|353.77|351.77|354.18|352.18|353.77|351.77|23
1727364640000|2024-09-26 15:30:40|353.79|351.79|353.89|351.89|354.22|352.22|353.79|351.79|30
1727364650000|2024-09-26 15:30:50|353.88|351.88|354.31|352.31|354.32|352.32|353.88|351.88|22
1727364660000|2024-09-26 15:31:00|354.32|352.32|354.49|352.49|354.49|352.49|354.32|352.32|20
1727364670000|2024-09-26 15:31:10|354.51|352.51|354.53|352.53|354.56|352.56|354.39|352.39|25
1727364680000|2024-09-26 15:31:20|354.58|352.58|354.72|352.72|354.82|352.82|354.58|352.58|28
1727364690000|2024-09-26 15:31:30|354.74|352.74|354.74|352.74|354.86|352.86|354.6|352.6|26
1727364700000|2024-09-26 15:31:40|354.75|352.75|354.52|352.52|354.77|352.77|354.49|352.49|25
1727364710000|2024-09-26 15:31:50|354.49|352.49|354.71|352.71|354.71|352.71|354.49|352.49|26
1727364720000|2024-09-26 15:32:00|354.69|352.69|354.73|352.73|354.73|352.73|354.62|352.62|15
1727364730000|2024-09-26 15:32:10|354.74|352.74|354.79|352.79|354.79|352.79|354.74|352.74|8
1727364740000|2024-09-26 15:32:20|354.8|352.8|354.82|352.82|354.82|352.82|354.8|352.8|3
1727364750000|2024-09-26 15:32:30|354.86|352.86|355.13|353.13|355.21|353.21|354.86|352.86|19
1727364760000|2024-09-26 15:32:40|355.02|353.02|355.1|353.1|355.1|353.1|354.94|352.94|19
1727364770000|2024-09-26 15:32:50|355.11|353.11|355.27|353.27|355.27|353.27|355.11|353.11|19
1727364780000|2024-09-26 15:33:00|355.26|353.26|355.49|353.49|355.5|353.5|355.25|353.25|26
1727364790000|2024-09-26 15:33:10|355.48|353.48|355.57|353.57|355.6|353.6|355.48|353.48|24
1727364800000|2024-09-26 15:33:20|355.56|353.56|355.49|353.49|355.56|353.56|355.41|353.41|17
1727364810000|2024-09-26 15:33:30|355.52|353.52|355.54|353.54|355.55|353.55|355.52|353.52|12
1727364820000|2024-09-26 15:33:40|355.55|353.55|356.05|354.05|356.18|354.18|355.55|353.55|20
1727364830000|2024-09-26 15:33:50|356.01|354.01|355.71|353.71|356.01|354.01|355.68|353.68|31
1727364840000|2024-09-26 15:34:00|355.74|353.74|355.72|353.72|355.78|353.78|355.65|353.65|21
1727364850000|2024-09-26 15:34:10|355.71|353.71|355.67|353.67|355.73|353.73|355.66|353.66|13
1727364860000|2024-09-26 15:34:20|355.73|353.73|355.92|353.92|355.93|353.93|355.71|353.71|28
1727364870000|2024-09-26 15:34:30|355.93|353.93|356.16|354.16|356.16|354.16|355.93|353.93|28
1727364880000|2024-09-26 15:34:40|356.17|354.17|356.19|354.19|356.22|354.22|356.07|354.07|19
1727364890000|2024-09-26 15:34:50|356.2|354.2|356.17|354.17|356.26|354.26|356.08|354.08|24
1727364900000|2024-09-26 15:35:00|356.18|354.18|356.15|354.15|356.29|354.29|356.06|354.06|29
1727364910000|2024-09-26 15:35:10|356.14|354.14|356.08|354.08|356.24|354.24|356.08|354.08|20
1727364920000|2024-09-26 15:35:20|356.07|354.07|355.97|353.97|356.07|354.07|355.89|353.89|25
1727364930000|2024-09-26 15:35:30|355.95|353.95|355.78|353.78|355.96|353.96|355.78|353.78|22
1727364940000|2024-09-26 15:35:40|355.8|353.8|355.81|353.81|355.9|353.9|355.73|353.73|26
1727364950000|2024-09-26 15:35:50|355.82|353.82|356.02|354.02|356.13|354.13|355.76|353.76|32
1727364960000|2024-09-26 15:36:00|355.99|353.99|355.91|353.91|355.99|353.99|355.88|353.88|19
1727364970000|2024-09-26 15:36:10|355.9|353.9|355.66|353.66|355.9|353.9|355.64|353.64|32
1727364980000|2024-09-26 15:36:20|355.65|353.65|355.69|353.69|355.73|353.73|355.63|353.63|23
1727364990000|2024-09-26 15:36:30|355.73|353.73|355.64|353.64|355.85|353.85|355.62|353.62|18
1727365000000|2024-09-26 15:36:40|355.63|353.63|355.77|353.77|355.81|353.81|355.62|353.62|34
1727365010000|2024-09-26 15:36:50|355.76|353.76|355.6|353.6|355.8|353.8|355.6|353.6|27
1727365020000|2024-09-26 15:37:00|355.64|353.64|355.57|353.57|355.66|353.66|355.54|353.54|22
1727365030000|2024-09-26 15:37:10|355.55|353.55|355.73|353.73|355.75|353.75|355.55|353.55|20
1727365040000|2024-09-26 15:37:20|355.72|353.72|355.83|353.83|355.88|353.88|355.72|353.72|25
1727365050000|2024-09-26 15:37:30|355.84|353.84|355.78|353.78|355.93|353.93|355.77|353.77|27
1727365060000|2024-09-26 15:37:40|355.77|353.77|355.71|353.71|355.77|353.77|355.69|353.69|15
1727365070000|2024-09-26 15:37:50|355.72|353.72|355.95|353.95|356|354|355.71|353.71|21
1727365080000|2024-09-26 15:38:00|355.94|353.94|356.03|354.03|356.17|354.17|355.93|353.93|29
1727365090000|2024-09-26 15:38:10|355.96|353.96|356.04|354.04|356.04|354.04|355.82|353.82|23
1727365100000|2024-09-26 15:38:20|356.03|354.03|355.96|353.96|356.04|354.04|355.83|353.83|29
1727365110000|2024-09-26 15:38:30|355.95|353.95|355.95|353.95|355.99|353.99|355.9|353.9|24
1727365120000|2024-09-26 15:38:40|355.91|353.91|355.94|353.94|355.94|353.94|355.74|353.74|16
1727365130000|2024-09-26 15:38:50|355.93|353.93|356.06|354.06|356.08|354.08|355.91|353.91|25
1727365140000|2024-09-26 15:39:00|356.07|354.07|356|354|356.08|354.08|356|354|20
1727365150000|2024-09-26 15:39:10|355.96|353.96|355.77|353.77|355.96|353.96|355.77|353.77|6
1727365170000|2024-09-26 15:39:30|355.87|353.87|355.82|353.82|355.98|353.98|355.79|353.79|18
1727365180000|2024-09-26 15:39:40|355.8|353.8|355.91|353.91|355.91|353.91|355.79|353.79|25
1727365190000|2024-09-26 15:39:50|355.89|353.89|355.77|353.77|355.89|353.89|355.54|353.54|26
1727365200000|2024-09-26 15:40:00|355.79|353.79|355.84|353.84|355.9|353.9|355.74|353.74|27
1727365210000|2024-09-26 15:40:10|355.85|353.85|356.06|354.06|356.14|354.14|355.75|353.75|20
1727365220000|2024-09-26 15:40:20|356.09|354.09|355.91|353.91|356.15|354.15|355.79|353.79|29
1727365230000|2024-09-26 15:40:30|355.93|353.93|356.32|354.32|356.33|354.33|355.93|353.93|22
1727365240000|2024-09-26 15:40:40|356.33|354.33|356.18|354.18|356.33|354.33|356.18|354.18|26
1727365250000|2024-09-26 15:40:50|356.21|354.21|356.14|354.14|356.21|354.21|356.14|354.14|6
1727365260000|2024-09-26 15:41:00|356.05|354.05|356.02|354.02|356.05|354.05|355.75|353.75|21
1727365270000|2024-09-26 15:41:10|355.97|353.97|355.85|353.85|356.04|354.04|355.84|353.84|23
1727365280000|2024-09-26 15:41:20|355.81|353.81|355.75|353.75|355.81|353.81|355.74|353.74|16
1727365290000|2024-09-26 15:41:30|355.74|353.74|355.85|353.85|355.87|353.87|355.7|353.7|19
1727365300000|2024-09-26 15:41:40|355.84|353.84|355.74|353.74|355.86|353.86|355.73|353.73|14
1727365310000|2024-09-26 15:41:50|355.75|353.75|355.27|353.27|355.75|353.75|355.27|353.27|17
1727365320000|2024-09-26 15:42:00|355.26|353.26|355.64|353.64|355.64|353.64|355.23|353.23|26
1727365330000|2024-09-26 15:42:10|355.59|353.59|355.42|353.42|355.59|353.59|355.41|353.41|15
1727365340000|2024-09-26 15:42:20|355.44|353.44|355.53|353.53|355.57|353.57|355.42|353.42|17
1727365350000|2024-09-26 15:42:30|355.54|353.54|355.61|353.61|355.64|353.64|355.46|353.46|25
1727365360000|2024-09-26 15:42:40|355.62|353.62|355.58|353.58|355.63|353.63|355.56|353.56|23
1727365370000|2024-09-26 15:42:50|355.61|353.61|355.19|353.19|355.61|353.61|355.19|353.19|24
1727365380000|2024-09-26 15:43:00|355.2|353.2|355.19|353.19|355.27|353.27|355.16|353.16|19
1727365390000|2024-09-26 15:43:10|355.21|353.21|355.24|353.24|355.35|353.35|355.21|353.21|21
1727365400000|2024-09-26 15:43:20|355.2|353.2|355.25|353.25|355.25|353.25|355.19|353.19|7
1727365410000|2024-09-26 15:43:30|355.22|353.22|355.35|353.35|355.43|353.43|355.22|353.22|30
1727365420000|2024-09-26 15:43:40|355.33|353.33|355.19|353.19|355.35|353.35|355.19|353.19|26
1727365430000|2024-09-26 15:43:50|355.18|353.18|355.19|353.19|355.19|353.19|355.16|353.16|4
1727365440000|2024-09-26 15:44:00|355.21|353.21|355.4|353.4|355.4|353.4|355.2|353.2|20
1727365450000|2024-09-26 15:44:10|355.35|353.35|355.51|353.51|355.52|353.52|355.35|353.35|26
1727365460000|2024-09-26 15:44:20|355.5|353.5|355.5|353.5|355.5|353.5|355.43|353.43|18
1727365470000|2024-09-26 15:44:30|355.46|353.46|355.47|353.47|355.53|353.53|355.45|353.45|20
1727365480000|2024-09-26 15:44:40|355.48|353.48|355.43|353.43|355.56|353.56|355.42|353.42|22
1727365490000|2024-09-26 15:44:50|355.42|353.42|355.42|353.42|355.45|353.45|355.32|353.32|18
1727365500000|2024-09-26 15:45:00|355.43|353.43|355.52|353.52|355.52|353.52|355.32|353.32|23
1727365510000|2024-09-26 15:45:10|355.61|353.61|355.8|353.8|355.84|353.84|355.59|353.59|30
1727365520000|2024-09-26 15:45:20|355.85|353.85|356.09|354.09|356.16|354.16|355.85|353.85|26
1727365530000|2024-09-26 15:45:30|356.1|354.1|356.01|354.01|356.15|354.15|356|354|21
1727365540000|2024-09-26 15:45:40|356|354|356.22|354.22|356.22|354.22|355.97|353.97|24
1727365550000|2024-09-26 15:45:50|356.26|354.26|356.25|354.25|356.28|354.28|356.22|354.22|20
1727365560000|2024-09-26 15:46:00|356.24|354.24|356.39|354.39|356.39|354.39|356.21|354.21|12
1727365570000|2024-09-26 15:46:10|356.35|354.35|356.39|354.39|356.39|354.39|356.35|354.35|6
1727365580000|2024-09-26 15:46:20|356.41|354.41|356.39|354.39|356.42|354.42|356.39|354.39|5
1727365590000|2024-09-26 15:46:30|356.34|354.34|356.25|354.25|356.34|354.34|356.18|354.18|10
1727365600000|2024-09-26 15:46:40|356.23|354.23|356.2|354.2|356.27|354.27|356.2|354.2|21
1727365610000|2024-09-26 15:46:50|356.16|354.16|356.37|354.37|356.37|354.37|356.14|354.14|24
1727365620000|2024-09-26 15:47:00|356.38|354.38|356.13|354.13|356.39|354.39|356.09|354.09|21
1727365630000|2024-09-26 15:47:10|356.12|354.12|356.34|354.34|356.37|354.37|356.11|354.11|24
1727365640000|2024-09-26 15:47:20|356.33|354.33|356.34|354.34|356.4|354.4|356.2|354.2|26
1727365650000|2024-09-26 15:47:30|356.35|354.35|356.39|354.39|356.39|354.39|356.26|354.26|24
1727365660000|2024-09-26 15:47:40|356.38|354.38|356.24|354.24|356.39|354.39|356.24|354.24|6
1727365670000|2024-09-26 15:47:50|356.22|354.22|356.32|354.32|356.35|354.35|356.22|354.22|27
1727365680000|2024-09-26 15:48:00|356.34|354.34|356.33|354.33|356.39|354.39|356.26|354.26|29
1727365690000|2024-09-26 15:48:10|356.31|354.31|356.04|354.04|356.33|354.33|356.04|354.04|25
1727365700000|2024-09-26 15:48:20|356.03|354.03|356.03|354.03|356.12|354.12|355.97|353.97|29
1727365710000|2024-09-26 15:48:30|356|354|355.81|353.81|356|354|355.81|353.81|25
1727365720000|2024-09-26 15:48:40|355.83|353.83|355.77|353.77|355.91|353.91|355.77|353.77|25
1727365730000|2024-09-26 15:48:50|355.76|353.76|355.59|353.59|355.76|353.76|355.58|353.58|16
1727365740000|2024-09-26 15:49:00|355.62|353.62|355.49|353.49|355.64|353.64|355.44|353.44|19
1727365750000|2024-09-26 15:49:10|355.48|353.48|355.47|353.47|355.54|353.54|355.47|353.47|22
1727365760000|2024-09-26 15:49:20|355.46|353.46|355.57|353.57|355.6|353.6|355.41|353.41|25
1727365770000|2024-09-26 15:49:30|355.66|353.66|355.52|353.52|355.69|353.69|355.5|353.5|17
1727365780000|2024-09-26 15:49:40|355.51|353.51|355.62|353.62|355.62|353.62|355.49|353.49|20
1727365790000|2024-09-26 15:49:50|355.61|353.61|355.55|353.55|355.61|353.61|355.51|353.51|19
1727365800000|2024-09-26 15:50:00|355.54|353.54|355.49|353.49|355.54|353.54|355.4|353.4|28
1727365810000|2024-09-26 15:50:10|355.5|353.5|355.32|353.32|355.5|353.5|355.32|353.32|22
1727365820000|2024-09-26 15:50:20|355.33|353.33|355.28|353.28|355.33|353.33|355.27|353.27|18
1727365830000|2024-09-26 15:50:30|355.26|353.26|355.1|353.1|355.29|353.29|355.07|353.07|31
1727365840000|2024-09-26 15:50:40|355.11|353.11|354.99|352.99|355.11|353.11|354.95|352.95|25
1727365850000|2024-09-26 15:50:50|354.98|352.98|354.94|352.94|354.98|352.98|354.93|352.93|19
1727365860000|2024-09-26 15:51:00|354.95|352.95|354.99|352.99|355.03|353.03|354.95|352.95|21
1727365870000|2024-09-26 15:51:10|354.98|352.98|354.99|352.99|355|353|354.94|352.94|25
1727365880000|2024-09-26 15:51:20|355|353|355.03|353.03|355.14|353.14|354.94|352.94|24
1727365890000|2024-09-26 15:51:30|355.04|353.04|355.41|353.41|355.42|353.42|355.03|353.03|23
1727365900000|2024-09-26 15:51:40|355.43|353.43|355.12|353.12|355.43|353.43|355.08|353.08|21
1727365910000|2024-09-26 15:51:50|355.11|353.11|355.06|353.06|355.12|353.12|355.05|353.05|22
1727365920000|2024-09-26 15:52:00|355.01|353.01|355.04|353.04|355.09|353.09|355|353|21
1727365930000|2024-09-26 15:52:10|355.02|353.02|355.05|353.05|355.13|353.13|355.02|353.02|17
1727365940000|2024-09-26 15:52:20|354.99|352.99|354.92|352.92|355.01|353.01|354.92|352.92|11
1727365950000|2024-09-26 15:52:30|354.93|352.93|354.91|352.91|355.03|353.03|354.88|352.88|25
1727365960000|2024-09-26 15:52:40|354.9|352.9|354.69|352.69|354.93|352.93|354.64|352.64|27
1727365970000|2024-09-26 15:52:50|354.61|352.61|354.57|352.57|354.62|352.62|354.51|352.51|20
1727365980000|2024-09-26 15:53:00|354.56|352.56|354.52|352.52|354.56|352.56|354.47|352.47|16
1727365990000|2024-09-26 15:53:10|354.53|352.53|354.79|352.79|354.79|352.79|354.45|352.45|26
1727366000000|2024-09-26 15:53:20|354.78|352.78|354.78|352.78|354.79|352.79|354.71|352.71|18
1727366010000|2024-09-26 15:53:30|354.72|352.72|354.63|352.63|354.75|352.75|354.53|352.53|29
1727366020000|2024-09-26 15:53:40|354.62|352.62|354.63|352.63|354.68|352.68|354.53|352.53|17
1727366030000|2024-09-26 15:53:50|354.64|352.64|354.79|352.79|354.79|352.79|354.64|352.64|22
1727366040000|2024-09-26 15:54:00|354.81|352.81|354.78|352.78|354.92|352.92|354.71|352.71|20
1727366050000|2024-09-26 15:54:10|354.82|352.82|354.82|352.82|354.92|352.92|354.82|352.82|20
1727366060000|2024-09-26 15:54:20|354.81|352.81|354.76|352.76|354.82|352.82|354.65|352.65|16
1727366070000|2024-09-26 15:54:30|354.81|352.81|354.73|352.73|354.82|352.82|354.71|352.71|13
1727366080000|2024-09-26 15:54:40|354.72|352.72|354.51|352.51|354.76|352.76|354.51|352.51|22
1727366090000|2024-09-26 15:54:50|354.53|352.53|354.5|352.5|354.55|352.55|354.5|352.5|15
1727366100000|2024-09-26 15:55:00|354.52|352.52|354.52|352.52|354.52|352.52|354.41|352.41|16
1727366110000|2024-09-26 15:55:10|354.48|352.48|354.41|352.41|354.49|352.49|354.39|352.39|17
1727366120000|2024-09-26 15:55:20|354.43|352.43|354.31|352.31|354.45|352.45|354.3|352.3|19
1727366130000|2024-09-26 15:55:30|354.35|352.35|354.32|352.32|354.35|352.35|354.22|352.22|13
1727366140000|2024-09-26 15:55:40|354.33|352.33|354.36|352.36|354.49|352.49|354.33|352.33|18
1727366150000|2024-09-26 15:55:50|354.35|352.35|354.27|352.27|354.38|352.38|354.23|352.23|22
1727366160000|2024-09-26 15:56:00|354.25|352.25|354.5|352.5|354.5|352.5|354.25|352.25|21
1727366170000|2024-09-26 15:56:10|354.55|352.55|354.55|352.55|354.55|352.55|354.5|352.5|7
1727366180000|2024-09-26 15:56:20|354.56|352.56|354.6|352.6|354.61|352.61|354.52|352.52|15
1727366190000|2024-09-26 15:56:30|354.56|352.56|354.57|352.57|354.6|352.6|354.56|352.56|4
1727366200000|2024-09-26 15:56:40|354.59|352.59|354.6|352.6|354.6|352.6|354.57|352.57|6
1727366210000|2024-09-26 15:56:50|354.62|352.62|354.53|352.53|354.62|352.62|354.52|352.52|5
1727366220000|2024-09-26 15:57:00|354.58|352.58|354.85|352.85|354.86|352.86|354.58|352.58|11
1727366240000|2024-09-26 15:57:20|354.92|352.92|354.99|352.99|354.99|352.99|354.92|352.92|11
1727366250000|2024-09-26 15:57:30|355|353|354.94|352.94|355.05|353.05|354.94|352.94|12
1727366260000|2024-09-26 15:57:40|354.9|352.9|354.83|352.83|354.9|352.9|354.81|352.81|14
1727366270000|2024-09-26 15:57:50|354.85|352.85|354.86|352.86|354.86|352.86|354.8|352.8|20
1727366280000|2024-09-26 15:58:00|354.85|352.85|354.8|352.8|354.85|352.85|354.77|352.77|21
1727366290000|2024-09-26 15:58:10|354.79|352.79|354.71|352.71|354.81|352.81|354.71|352.71|16
1727366300000|2024-09-26 15:58:20|354.72|352.72|354.71|352.71|354.73|352.73|354.65|352.65|12
1727366310000|2024-09-26 15:58:30|354.66|352.66|354.72|352.72|354.75|352.75|354.66|352.66|20
1727366320000|2024-09-26 15:58:40|354.73|352.73|354.73|352.73|354.74|352.74|354.69|352.69|11
1727366330000|2024-09-26 15:58:50|354.72|352.72|354.59|352.59|354.73|352.73|354.59|352.59|19
1727366340000|2024-09-26 15:59:00|354.61|352.61|354.6|352.6|354.62|352.62|354.59|352.59|7
1727366350000|2024-09-26 15:59:10|354.61|352.61|354.54|352.54|354.63|352.63|354.52|352.52|10
1727366360000|2024-09-26 15:59:20|354.52|352.52|354.37|352.37|354.56|352.56|354.37|352.37|15
1727366370000|2024-09-26 15:59:30|354.3|352.3|354.37|352.37|354.37|352.37|354.26|352.26|6
1727366380000|2024-09-26 15:59:40|354.35|352.35|354.51|352.51|354.51|352.51|354.35|352.35|15
1727366390000|2024-09-26 15:59:50|354.48|352.48|354.42|352.42|354.48|352.48|354.39|352.39|7
1727366400000|2024-09-26 16:00:00|354.43|352.43|354.73|352.73|354.77|352.77|354.43|352.43|21
1727366410000|2024-09-26 16:00:10|354.7|352.7|354.77|352.77|354.77|352.77|354.69|352.69|16
1727366420000|2024-09-26 16:00:20|354.78|352.78|354.72|352.72|354.87|352.87|354.71|352.71|20
1727366430000|2024-09-26 16:00:30|354.71|352.71|354.48|352.48|354.72|352.72|354.48|352.48|18
1727366440000|2024-09-26 16:00:40|354.49|352.49|354.41|352.41|354.49|352.49|354.41|352.41|16
1727366450000|2024-09-26 16:00:50|354.38|352.38|354.22|352.22|354.39|352.39|354.21|352.21|31
1727366460000|2024-09-26 16:01:00|354.17|352.17|354.48|352.48|354.52|352.52|354.17|352.17|17
1727366470000|2024-09-26 16:01:10|354.46|352.46|354.45|352.45|354.48|352.48|354.39|352.39|21
1727366480000|2024-09-26 16:01:20|354.43|352.43|354.53|352.53|354.56|352.56|354.41|352.41|23
1727366490000|2024-09-26 16:01:30|354.52|352.52|354.41|352.41|354.56|352.56|354.41|352.41|17
1727366500000|2024-09-26 16:01:40|354.42|352.42|354.41|352.41|354.46|352.46|354.41|352.41|14
1727366510000|2024-09-26 16:01:50|354.4|352.4|354.39|352.39|354.4|352.4|354.38|352.38|4
1727366520000|2024-09-26 16:02:00|354.37|352.37|354.34|352.34|354.39|352.39|354.31|352.31|4
1727366530000|2024-09-26 16:02:10|354.33|352.33|354.11|352.11|354.38|352.38|354.11|352.11|19
1727366540000|2024-09-26 16:02:20|354.06|352.06|354.09|352.09|354.11|352.11|354.05|352.05|15
1727366550000|2024-09-26 16:02:30|354.02|352.02|354.01|352.01|354.04|352.04|354|352|15
1727366560000|2024-09-26 16:02:40|354|352|354.1|352.1|354.1|352.1|354|352|21
1727366570000|2024-09-26 16:02:50|354.08|352.08|354.04|352.04|354.08|352.08|354.01|352.01|7
1727366580000|2024-09-26 16:03:00|354.03|352.03|354.13|352.13|354.16|352.16|354.03|352.03|22
1727366590000|2024-09-26 16:03:10|354.14|352.14|353.93|351.93|354.18|352.18|353.93|351.93|26
1727366600000|2024-09-26 16:03:20|353.95|351.95|354.15|352.15|354.15|352.15|353.95|351.95|19
1727366610000|2024-09-26 16:03:30|354.14|352.14|354.14|352.14|354.15|352.15|354.09|352.09|17
1727366620000|2024-09-26 16:03:40|354.13|352.13|354.14|352.14|354.14|352.14|353.93|351.93|25
1727366630000|2024-09-26 16:03:50|354.15|352.15|354.13|352.13|354.16|352.16|354.12|352.12|13
1727366640000|2024-09-26 16:04:00|354.12|352.12|354.03|352.03|354.23|352.23|354.01|352.01|26
1727366650000|2024-09-26 16:04:10|354.02|352.02|353.93|351.93|354.02|352.02|353.88|351.88|28
1727366660000|2024-09-26 16:04:20|353.94|351.94|354.02|352.02|354.08|352.08|353.94|351.94|15
1727366670000|2024-09-26 16:04:30|354.03|352.03|354.1|352.1|354.1|352.1|353.99|351.99|13
1727366680000|2024-09-26 16:04:40|354.11|352.11|354.32|352.32|354.32|352.32|354.11|352.11|15
1727366690000|2024-09-26 16:04:50|354.34|352.34|354.41|352.41|354.47|352.47|354.34|352.34|20
1727366700000|2024-09-26 16:05:00|354.42|352.42|354.38|352.38|354.47|352.47|354.38|352.38|20
1727366710000|2024-09-26 16:05:10|354.37|352.37|354.52|352.52|354.52|352.52|354.29|352.29|27
1727366720000|2024-09-26 16:05:20|354.51|352.51|354.61|352.61|354.63|352.63|354.48|352.48|21
1727366730000|2024-09-26 16:05:30|354.63|352.63|354.68|352.68|354.73|352.73|354.57|352.57|17
1727366740000|2024-09-26 16:05:40|354.67|352.67|354.8|352.8|354.85|352.85|354.67|352.67|14
1727366750000|2024-09-26 16:05:50|354.81|352.81|354.68|352.68|354.9|352.9|354.68|352.68|18
1727366760000|2024-09-26 16:06:00|354.67|352.67|354.62|352.62|354.67|352.67|354.62|352.62|24
1727366770000|2024-09-26 16:06:10|354.63|352.63|354.82|352.82|354.82|352.82|354.63|352.63|16
1727366780000|2024-09-26 16:06:20|354.81|352.81|354.91|352.91|354.91|352.91|354.81|352.81|10
1727366790000|2024-09-26 16:06:30|354.89|352.89|354.96|352.96|354.96|352.96|354.89|352.89|11
1727366800000|2024-09-26 16:06:40|354.95|352.95|354.98|352.98|354.98|352.98|354.94|352.94|9
1727366810000|2024-09-26 16:06:50|355.06|353.06|355.07|353.07|355.11|353.11|355.06|353.06|17
1727366820000|2024-09-26 16:07:00|355.08|353.08|355.25|353.25|355.25|353.25|355.08|353.08|21
1727366830000|2024-09-26 16:07:10|355.24|353.24|355.36|353.36|355.42|353.42|355.24|353.24|20
1727366840000|2024-09-26 16:07:20|355.37|353.37|355.5|353.5|355.53|353.53|355.33|353.33|26
1727366850000|2024-09-26 16:07:30|355.51|353.51|355.68|353.68|355.71|353.71|355.51|353.51|28
1727366860000|2024-09-26 16:07:40|355.65|353.65|355.71|353.71|355.73|353.73|355.65|353.65|19
1727366870000|2024-09-26 16:07:50|355.69|353.69|355.64|353.64|355.72|353.72|355.57|353.57|25
1727366880000|2024-09-26 16:08:00|355.65|353.65|355.56|353.56|355.68|353.68|355.56|353.56|20
1727366890000|2024-09-26 16:08:10|355.55|353.55|355.72|353.72|355.75|353.75|355.54|353.54|12
1727366900000|2024-09-26 16:08:20|355.71|353.71|355.75|353.75|355.78|353.78|355.71|353.71|21
1727366910000|2024-09-26 16:08:30|355.67|353.67|355.62|353.62|355.68|353.68|355.48|353.48|26
1727366920000|2024-09-26 16:08:40|355.66|353.66|355.75|353.75|355.76|353.76|355.66|353.66|18
1727366930000|2024-09-26 16:08:50|355.82|353.82|355.89|353.89|355.98|353.98|355.82|353.82|20
1727366940000|2024-09-26 16:09:00|355.9|353.9|355.83|353.83|355.9|353.9|355.78|353.78|15
1727366950000|2024-09-26 16:09:10|355.85|353.85|355.81|353.81|355.85|353.85|355.76|353.76|17
1727366960000|2024-09-26 16:09:20|355.82|353.82|355.95|353.95|355.96|353.96|355.82|353.82|14
1727366970000|2024-09-26 16:09:30|355.94|353.94|355.95|353.95|355.96|353.96|355.93|353.93|12
1727366980000|2024-09-26 16:09:40|355.96|353.96|356.18|354.18|356.22|354.22|355.96|353.96|24
1727366990000|2024-09-26 16:09:50|356.16|354.16|356.05|354.05|356.2|354.2|356.05|354.05|20
1727367000000|2024-09-26 16:10:00|356.11|354.11|356.15|354.15|356.18|354.18|356.11|354.11|10
1727367010000|2024-09-26 16:10:10|356.16|354.16|356.37|354.37|356.37|354.37|356.11|354.11|15
1727367020000|2024-09-26 16:10:20|356.38|354.38|356.42|354.42|356.44|354.44|356.38|354.38|9
1727367030000|2024-09-26 16:10:30|356.43|354.43|356.47|354.47|356.47|354.47|356.43|354.43|5
1727367040000|2024-09-26 16:10:40|356.44|354.44|356.46|354.46|356.46|354.46|356.44|354.44|3
1727367050000|2024-09-26 16:10:50|356.42|354.42|356.39|354.39|356.42|354.42|356.39|354.39|2
1727367060000|2024-09-26 16:11:00|356.33|354.33|356.24|354.24|356.34|354.34|356.24|354.24|8
1727367070000|2024-09-26 16:11:10|356.23|354.23|356.22|354.22|356.28|354.28|356.2|354.2|26
1727367080000|2024-09-26 16:11:20|356.21|354.21|356.11|354.11|356.21|354.21|356.05|354.05|20
1727367090000|2024-09-26 16:11:30|356.08|354.08|355.63|353.63|356.08|354.08|355.62|353.62|15
1727367100000|2024-09-26 16:11:40|355.61|353.61|355.67|353.67|355.67|353.67|355.61|353.61|18
1727367110000|2024-09-26 16:11:50|355.65|353.65|355.66|353.66|355.84|353.84|355.65|353.65|17
1727367120000|2024-09-26 16:12:00|355.74|353.74|355.56|353.56|355.74|353.74|355.56|353.56|15
1727367130000|2024-09-26 16:12:10|355.79|353.79|355.93|353.93|356.06|354.06|355.79|353.79|17
1727367140000|2024-09-26 16:12:20|355.87|353.87|355.69|353.69|355.87|353.87|355.69|353.69|10
1727367160000|2024-09-26 16:12:40|355.7|353.7|355.86|353.86|355.87|353.87|355.7|353.7|19
1727367170000|2024-09-26 16:12:50|355.93|353.93|356.07|354.07|356.07|354.07|355.93|353.93|12
1727367180000|2024-09-26 16:13:00|356.06|354.06|356.08|354.08|356.18|354.18|356.06|354.06|25
1727367190000|2024-09-26 16:13:10|356.1|354.1|356.23|354.23|356.25|354.25|356.08|354.08|21
1727367200000|2024-09-26 16:13:20|356.24|354.24|356.11|354.11|356.3|354.3|356.11|354.11|20
1727367210000|2024-09-26 16:13:30|356.09|354.09|356.16|354.16|356.21|354.21|356.09|354.09|19
1727367220000|2024-09-26 16:13:40|356.15|354.15|356.14|354.14|356.16|354.16|356.13|354.13|17
1727367230000|2024-09-26 16:13:50|356.15|354.15|356.26|354.26|356.28|354.28|356.15|354.15|9
1727367240000|2024-09-26 16:14:00|356.28|354.28|356.27|354.27|356.28|354.28|356.14|354.14|18
1727367250000|2024-09-26 16:14:10|356.26|354.26|356.46|354.46|356.47|354.47|356.26|354.26|10
1727367260000|2024-09-26 16:14:20|356.47|354.47|356.44|354.44|356.47|354.47|356.44|354.44|12
1727367270000|2024-09-26 16:14:30|356.41|354.41|356.16|354.16|356.45|354.45|356.16|354.16|25
1727367280000|2024-09-26 16:14:40|356.15|354.15|355.94|353.94|356.15|354.15|355.9|353.9|23
1727367290000|2024-09-26 16:14:50|355.92|353.92|355.97|353.97|355.97|353.97|355.85|353.85|18
1727367300000|2024-09-26 16:15:00|355.98|353.98|356.14|354.14|356.16|354.16|355.98|353.98|7
1727367310000|2024-09-26 16:15:10|356.15|354.15|356.36|354.36|356.36|354.36|356.13|354.13|22
1727367320000|2024-09-26 16:15:20|356.35|354.35|356.45|354.45|356.5|354.5|356.34|354.34|19
1727367330000|2024-09-26 16:15:30|356.46|354.46|356.4|354.4|356.47|354.47|356.4|354.4|15
1727367340000|2024-09-26 16:15:40|356.36|354.36|356.47|354.47|356.47|354.47|356.36|354.36|16
1727367360000|2024-09-26 16:16:00|356.45|354.45|356.44|354.44|356.45|354.45|356.44|354.44|2
1727367380000|2024-09-26 16:16:20|356.35|354.35|356.33|354.33|356.35|354.35|356.32|354.32|8
1727367390000|2024-09-26 16:16:30|356.32|354.32|356.2|354.2|356.32|354.32|356.2|354.2|9
1727367400000|2024-09-26 16:16:40|356.21|354.21|356.22|354.22|356.25|354.25|356.2|354.2|9
1727367410000|2024-09-26 16:16:50|356.24|354.24|356.24|354.24|356.24|354.24|356.2|354.2|4
1727367420000|2024-09-26 16:17:00|356.2|354.2|356.08|354.08|356.21|354.21|356.08|354.08|7
1727367430000|2024-09-26 16:17:10|356.09|354.09|355.93|353.93|356.09|354.09|355.86|353.86|20
1727367440000|2024-09-26 16:17:20|355.94|353.94|355.84|353.84|355.96|353.96|355.84|353.84|17
1727367450000|2024-09-26 16:17:30|355.86|353.86|355.85|353.85|355.87|353.87|355.84|353.84|7
1727367460000|2024-09-26 16:17:40|355.84|353.84|355.79|353.79|355.85|353.85|355.72|353.72|12
1727367470000|2024-09-26 16:17:50|355.76|353.76|355.79|353.79|355.79|353.79|355.76|353.76|10
1727367480000|2024-09-26 16:18:00|355.8|353.8|356.06|354.06|356.07|354.07|355.8|353.8|14
1727367490000|2024-09-26 16:18:10|356.07|354.07|356.26|354.26|356.28|354.28|356.07|354.07|18
1727367500000|2024-09-26 16:18:20|356.25|354.25|356.04|354.04|356.27|354.27|356.03|354.03|16
1727367510000|2024-09-26 16:18:30|356.05|354.05|356.06|354.06|356.06|354.06|356.04|354.04|10
1727367520000|2024-09-26 16:18:40|356.05|354.05|356.07|354.07|356.1|354.1|356.05|354.05|5
1727367530000|2024-09-26 16:18:50|356.09|354.09|356.11|354.11|356.15|354.15|356.07|354.07|10
1727367540000|2024-09-26 16:19:00|356.07|354.07|356.14|354.14|356.14|354.14|356.07|354.07|10
1727367550000|2024-09-26 16:19:10|356.1|354.1|356.16|354.16|356.17|354.17|356.1|354.1|5
1727367560000|2024-09-26 16:19:20|356.1|354.1|356.07|354.07|356.17|354.17|356.07|354.07|8
1727367570000|2024-09-26 16:19:30|356.08|354.08|356.07|354.07|356.08|354.08|356.07|354.07|2
1727367580000|2024-09-26 16:19:40|356.08|354.08|356.08|354.08|356.08|354.08|356.07|354.07|3
1727367590000|2024-09-26 16:19:50|356.17|354.17|356.13|354.13|356.18|354.18|356.13|354.13|18
1727367600000|2024-09-26 16:20:00|356.09|354.09|356.12|354.12|356.12|354.12|356.08|354.08|10
1727367610000|2024-09-26 16:20:10|356.13|354.13|356.19|354.19|356.23|354.23|356.13|354.13|10
1727367620000|2024-09-26 16:20:20|356.28|354.28|356.44|354.44|356.44|354.44|356.28|354.28|5
1727367630000|2024-09-26 16:20:30|356.45|354.45|356.45|354.45|356.46|354.46|356.45|354.45|3
1727367640000|2024-09-26 16:20:40|356.46|354.46|356.88|354.88|356.88|354.88|356.46|354.46|12
1727367650000|2024-09-26 16:20:50|356.9|354.9|356.95|354.95|356.97|354.97|356.9|354.9|10
1727367660000|2024-09-26 16:21:00|356.94|354.94|356.94|354.94|356.97|354.97|356.94|354.94|4
1727367670000|2024-09-26 16:21:10|356.95|354.95|356.94|354.94|356.95|354.95|356.94|354.94|14
1727367680000|2024-09-26 16:21:20|356.95|354.95|356.77|354.77|356.95|354.95|356.77|354.77|7
1727367690000|2024-09-26 16:21:30|356.76|354.76|356.55|354.55|356.76|354.76|356.55|354.55|17
1727367700000|2024-09-26 16:21:40|356.52|354.52|356.39|354.39|356.52|354.52|356.34|354.34|12
1727367710000|2024-09-26 16:21:50|356.4|354.4|356.46|354.46|356.46|354.46|356.36|354.36|13
1727367720000|2024-09-26 16:22:00|356.48|354.48|356.67|354.67|356.67|354.67|356.48|354.48|26
1727367730000|2024-09-26 16:22:10|356.68|354.68|356.64|354.64|356.7|354.7|356.54|354.54|20
1727367740000|2024-09-26 16:22:20|356.61|354.61|356.6|354.6|356.67|354.67|356.59|354.59|13
1727367750000|2024-09-26 16:22:30|356.58|354.58|356.64|354.64|356.65|354.65|356.56|354.56|9
1727367760000|2024-09-26 16:22:40|356.65|354.65|356.5|354.5|356.65|354.65|356.49|354.49|9
1727367770000|2024-09-26 16:22:50|356.49|354.49|356.43|354.43|356.49|354.49|356.39|354.39|15
1727367780000|2024-09-26 16:23:00|356.38|354.38|356.4|354.4|356.41|354.41|356.38|354.38|12
1727367790000|2024-09-26 16:23:10|356.42|354.42|356.33|354.33|356.47|354.47|356.33|354.33|18
1727367800000|2024-09-26 16:23:20|356.27|354.27|356.1|354.1|356.27|354.27|356.08|354.08|21
1727367810000|2024-09-26 16:23:30|356.09|354.09|356.15|354.15|356.16|354.16|356.08|354.08|18
1727367820000|2024-09-26 16:23:40|356.17|354.17|356.17|354.17|356.22|354.22|356.15|354.15|14
1727367830000|2024-09-26 16:23:50|356.19|354.19|356.09|354.09|356.19|354.19|356.09|354.09|22
1727367840000|2024-09-26 16:24:00|356.11|354.11|356.26|354.26|356.26|354.26|356.1|354.1|24
1727367850000|2024-09-26 16:24:10|356.27|354.27|356.63|354.63|356.63|354.63|356.26|354.26|22
1727367860000|2024-09-26 16:24:20|356.62|354.62|356.66|354.66|356.66|354.66|356.56|354.56|18
1727367870000|2024-09-26 16:24:30|356.65|354.65|356.56|354.56|356.71|354.71|356.55|354.55|18
1727367880000|2024-09-26 16:24:40|356.55|354.55|356.46|354.46|356.55|354.55|356.46|354.46|11
1727367890000|2024-09-26 16:24:50|356.47|354.47|356.47|354.47|356.48|354.48|356.46|354.46|8
1727367900000|2024-09-26 16:25:00|356.49|354.49|356.53|354.53|356.58|354.58|356.49|354.49|15
1727367910000|2024-09-26 16:25:10|356.55|354.55|356.62|354.62|356.63|354.63|356.54|354.54|22
1727367920000|2024-09-26 16:25:20|356.63|354.63|356.81|354.81|356.84|354.84|356.61|354.61|19
1727367930000|2024-09-26 16:25:30|356.8|354.8|356.73|354.73|356.8|354.8|356.72|354.72|19
1727367940000|2024-09-26 16:25:40|356.72|354.72|356.91|354.91|356.91|354.91|356.72|354.72|11
1727367950000|2024-09-26 16:25:50|356.93|354.93|356.94|354.94|356.96|354.96|356.9|354.9|13
1727367960000|2024-09-26 16:26:00|356.95|354.95|356.97|354.97|356.97|354.97|356.95|354.95|3
1727367970000|2024-09-26 16:26:10|357|355|357.02|355.02|357.02|355.02|357|355|3
1727367980000|2024-09-26 16:26:20|357|355|357.05|355.05|357.05|355.05|357|355|11
1727367990000|2024-09-26 16:26:30|357.02|355.02|357|355|357.02|355.02|357|355|2
1727368000000|2024-09-26 16:26:40|356.99|354.99|356.88|354.88|356.99|354.99|356.88|354.88|5
1727368010000|2024-09-26 16:26:50|356.9|354.9|356.93|354.93|356.93|354.93|356.89|354.89|6
1727368020000|2024-09-26 16:27:00|356.94|354.94|357.02|355.02|357.02|355.02|356.93|354.93|7
1727368030000|2024-09-26 16:27:10|357.01|355.01|357|355|357.01|355.01|357|355|2
1727368040000|2024-09-26 16:27:20|356.99|354.99|357.02|355.02|357.02|355.02|356.99|354.99|7
1727368050000|2024-09-26 16:27:30|357|355|357.01|355.01|357.01|355.01|357|355|2
1727368070000|2024-09-26 16:27:50|356.97|354.97|357|355|357|355|356.93|354.93|12
1727368080000|2024-09-26 16:28:00|356.97|354.97|357|355|357|355|356.93|354.93|9
1727368090000|2024-09-26 16:28:10|356.93|354.93|356.98|354.98|356.98|354.98|356.93|354.93|10
1727368100000|2024-09-26 16:28:20|357|355|356.97|354.97|357.01|355.01|356.96|354.96|10
1727368110000|2024-09-26 16:28:30|356.96|354.96|357.03|355.03|357.03|355.03|356.96|354.96|5
1727368120000|2024-09-26 16:28:40|357.02|355.02|357.02|355.02|357.02|355.02|357.01|355.01|3
1727368130000|2024-09-26 16:28:50|357.01|355.01|357.08|355.08|357.08|355.08|357.01|355.01|9
1727368140000|2024-09-26 16:29:00|357.05|355.05|357.13|355.13|357.14|355.14|357.05|355.05|8
1727368150000|2024-09-26 16:29:10|357.11|355.11|357.11|355.11|357.11|355.11|357.1|355.1|5
1727368160000|2024-09-26 16:29:20|357.12|355.12|357.21|355.21|357.21|355.21|357.12|355.12|3
1727368170000|2024-09-26 16:29:30|357.27|355.27|357.64|355.64|357.65|355.65|357.27|355.27|22
1727368180000|2024-09-26 16:29:40|357.63|355.63|357.5|355.5|357.63|355.63|357.45|355.45|13
1727368190000|2024-09-26 16:29:50|357.54|355.54|357.59|355.59|357.59|355.59|357.46|355.46|22
1727368200000|2024-09-26 16:30:00|357.66|355.66|357.45|355.45|357.66|355.66|357.45|355.45|11
1727368210000|2024-09-26 16:30:10|357.49|355.49|357.59|355.59|357.59|355.59|357.49|355.49|15
1727368220000|2024-09-26 16:30:20|357.6|355.6|357.73|355.73|357.73|355.73|357.6|355.6|6
1727368230000|2024-09-26 16:30:30|357.76|355.76|357.75|355.75|357.76|355.76|357.75|355.75|2
1727368240000|2024-09-26 16:30:40|357.73|355.73|357.73|355.73|357.77|355.77|357.73|355.73|7
1727368260000|2024-09-26 16:31:00|357.75|355.75|357.8|355.8|357.82|355.82|357.73|355.73|20
1727368270000|2024-09-26 16:31:10|357.81|355.81|357.73|355.73|357.81|355.81|357.73|355.73|11
1727368280000|2024-09-26 16:31:20|357.74|355.74|357.81|355.81|357.83|355.83|357.74|355.74|12
1727368290000|2024-09-26 16:31:30|357.8|355.8|357.77|355.77|357.8|355.8|357.76|355.76|10
1727368300000|2024-09-26 16:31:40|357.81|355.81|358.5|356.5|358.5|356.5|357.81|355.81|16
1727368310000|2024-09-26 16:31:50|358.46|356.46|358.19|356.19|358.46|356.46|358.11|356.11|24
1727368320000|2024-09-26 16:32:00|358.2|356.2|358.4|356.4|358.43|356.43|358.2|356.2|20
1727368330000|2024-09-26 16:32:10|358.38|356.38|358.5|356.5|358.5|356.5|358.38|356.38|17
1727368340000|2024-09-26 16:32:20|358.53|356.53|358.5|356.5|358.53|356.53|358.5|356.5|7
1727368350000|2024-09-26 16:32:30|358.51|356.51|358.5|356.5|358.54|356.54|358.5|356.5|6
1727368360000|2024-09-26 16:32:40|358.51|356.51|358.57|356.57|358.57|356.57|358.5|356.5|8
1727368370000|2024-09-26 16:32:50|358.54|356.54|358.54|356.54|358.55|356.55|358.54|356.54|5
1727368380000|2024-09-26 16:33:00|358.55|356.55|358.79|356.79|358.89|356.89|358.55|356.55|18
1727368390000|2024-09-26 16:33:10|358.78|356.78|358.95|356.95|358.95|356.95|358.78|356.78|11
1727368400000|2024-09-26 16:33:20|358.94|356.94|358.82|356.82|358.95|356.95|358.77|356.77|21
1727368410000|2024-09-26 16:33:30|358.81|356.81|358.84|356.84|358.84|356.84|358.77|356.77|11
1727368430000|2024-09-26 16:33:50|358.9|356.9|358.89|356.89|358.9|356.9|358.85|356.85|14
1727368440000|2024-09-26 16:34:00|358.9|356.9|358.96|356.96|358.98|356.98|358.9|356.9|16
1727368450000|2024-09-26 16:34:10|358.97|356.97|359|357|359|357|358.97|356.97|9
1727368460000|2024-09-26 16:34:20|359.01|357.01|359.01|357.01|359.02|357.02|359|357|12
1727368470000|2024-09-26 16:34:30|359|357|359.01|357.01|359.02|357.02|359|357|7
1727368480000|2024-09-26 16:34:40|359.02|357.02|358.97|356.97|359.02|357.02|358.91|356.91|10
1727368490000|2024-09-26 16:34:50|358.96|356.96|358.97|356.97|358.97|356.97|358.91|356.91|9
1727368500000|2024-09-26 16:35:00|358.96|356.96|358.84|356.84|358.97|356.97|358.81|356.81|16
1727368510000|2024-09-26 16:35:10|358.82|356.82|358.71|356.71|358.84|356.84|358.69|356.69|14
1727368520000|2024-09-26 16:35:20|358.72|356.72|358.94|356.94|358.94|356.94|358.69|356.69|17
1727368530000|2024-09-26 16:35:30|358.96|356.96|358.73|356.73|358.96|356.96|358.73|356.73|15
1727368540000|2024-09-26 16:35:40|358.7|356.7|358.7|356.7|358.7|356.7|358.7|356.7|1
1727368550000|2024-09-26 16:35:50|358.64|356.64|358.33|356.33|358.64|356.64|358.32|356.32|13
1727368560000|2024-09-26 16:36:00|358.34|356.34|358.32|356.32|358.39|356.39|358.27|356.27|22
1727368570000|2024-09-26 16:36:10|358.31|356.31|358.32|356.32|358.32|356.32|358.27|356.27|19
1727368580000|2024-09-26 16:36:20|358.31|356.31|358.48|356.48|358.48|356.48|358.31|356.31|6
1727368590000|2024-09-26 16:36:30|358.51|356.51|358.49|356.49|358.56|356.56|358.47|356.47|13
1727368600000|2024-09-26 16:36:40|358.51|356.51|358.62|356.62|358.62|356.62|358.51|356.51|5
1727368610000|2024-09-26 16:36:50|358.61|356.61|358.58|356.58|358.62|356.62|358.58|356.58|10
1727368620000|2024-09-26 16:37:00|358.53|356.53|358.36|356.36|358.53|356.53|358.34|356.34|16
1727368630000|2024-09-26 16:37:10|358.35|356.35|358.63|356.63|358.63|356.63|358.35|356.35|18
1727368640000|2024-09-26 16:37:20|358.64|356.64|358.6|356.6|358.68|356.68|358.55|356.55|24
1727368650000|2024-09-26 16:37:30|358.62|356.62|358.64|356.64|358.64|356.64|358.54|356.54|16
1727368680000|2024-09-26 16:38:00|358.66|356.66|358.68|356.68|358.68|356.68|358.64|356.64|3
1727368690000|2024-09-26 16:38:10|358.7|356.7|358.12|356.12|358.7|356.7|358.12|356.12|14
1727368700000|2024-09-26 16:38:20|358.1|356.1|357.95|355.95|358.12|356.12|357.95|355.95|11
1727368710000|2024-09-26 16:38:30|357.92|355.92|357.42|355.42|357.95|355.95|357.42|355.42|15
1727368720000|2024-09-26 16:38:40|357.43|355.43|357.45|355.45|357.5|355.5|357.43|355.43|8
1727368730000|2024-09-26 16:38:50|357.44|355.44|357.41|355.41|357.5|355.5|357.36|355.36|9
1727368740000|2024-09-26 16:39:00|357.49|355.49|358.01|356.01|358.01|356.01|357.49|355.49|25
1727368770000|2024-09-26 16:39:30|358.04|356.04|358.2|356.2|358.2|356.2|358.04|356.04|8
1727368780000|2024-09-26 16:39:40|358.19|356.19|358.13|356.13|358.2|356.2|358.13|356.13|10
1727368790000|2024-09-26 16:39:50|358.12|356.12|358.05|356.05|358.13|356.13|358.03|356.03|13
1727368800000|2024-09-26 16:40:00|357.96|355.96|357.96|355.96|357.98|355.98|357.95|355.95|7
1727368810000|2024-09-26 16:40:10|357.88|355.88|357.76|355.76|357.88|355.88|357.71|355.71|13
1727368820000|2024-09-26 16:40:20|357.8|355.8|357.71|355.71|357.8|355.8|357.64|355.64|21
1727368830000|2024-09-26 16:40:30|357.7|355.7|357.56|355.56|357.7|355.7|357.54|355.54|23
1727368840000|2024-09-26 16:40:40|357.57|355.57|357.51|355.51|357.57|355.57|357.51|355.51|8
1727368850000|2024-09-26 16:40:50|357.54|355.54|357.51|355.51|357.56|355.56|357.51|355.51|13
1727368860000|2024-09-26 16:41:00|357.54|355.54|357.54|355.54|357.6|355.6|357.51|355.51|15
1727368870000|2024-09-26 16:41:10|357.55|355.55|357.56|355.56|357.59|355.59|357.54|355.54|19
1727368880000|2024-09-26 16:41:20|357.55|355.55|357.37|355.37|357.55|355.55|357.37|355.37|15
1727368890000|2024-09-26 16:41:30|357.41|355.41|357.29|355.29|357.42|355.42|357.28|355.28|14
1727368900000|2024-09-26 16:41:40|357.32|355.32|357.3|355.3|357.35|355.35|357.29|355.29|13
1727368910000|2024-09-26 16:41:50|357.26|355.26|357.17|355.17|357.26|355.26|357.16|355.16|8
1727368920000|2024-09-26 16:42:00|357.14|355.14|357.15|355.15|357.16|355.16|357.13|355.13|7
1727368930000|2024-09-26 16:42:10|357.16|355.16|357.15|355.15|357.26|355.26|357.15|355.15|23
1727368940000|2024-09-26 16:42:20|357.14|355.14|357.15|355.15|357.23|355.23|357.14|355.14|9
1727368950000|2024-09-26 16:42:30|357.17|355.17|357.2|355.2|357.2|355.2|357.17|355.17|12
1727368960000|2024-09-26 16:42:40|357.21|355.21|357.21|355.21|357.24|355.24|357.18|355.18|12
1727368990000|2024-09-26 16:43:10|357.19|355.19|357.05|355.05|357.19|355.19|357.05|355.05|9
1727369000000|2024-09-26 16:43:20|357.07|355.07|356.83|354.83|357.07|355.07|356.78|354.78|8
1727369010000|2024-09-26 16:43:30|356.84|354.84|355.83|353.83|356.84|354.84|355.83|353.83|14
1727369020000|2024-09-26 16:43:40|355.81|353.81|356.03|354.03|356.05|354.05|355.77|353.77|22
1727369030000|2024-09-26 16:43:50|356.01|354.01|356.04|354.04|356.05|354.05|356.01|354.01|5
1727369040000|2024-09-26 16:44:00|355.98|353.98|356.33|354.33|356.33|354.33|355.98|353.98|10
1727369050000|2024-09-26 16:44:10|356.29|354.29|356.22|354.22|356.3|354.3|356.18|354.18|14
1727369060000|2024-09-26 16:44:20|356.2|354.2|356.34|354.34|356.34|354.34|356.18|354.18|13
1727369070000|2024-09-26 16:44:30|356.37|354.37|356.34|354.34|356.37|354.37|356.34|354.34|2
1727369080000|2024-09-26 16:44:40|356.35|354.35|356.34|354.34|356.35|354.35|356.34|354.34|2
1727369100000|2024-09-26 16:45:00|356.35|354.35|356.32|354.32|356.35|354.35|356.32|354.32|4
1727369110000|2024-09-26 16:45:10|356.33|354.33|356.32|354.32|356.34|354.34|356.31|354.31|10
1727369120000|2024-09-26 16:45:20|356.33|354.33|356.35|354.35|356.35|354.35|356.31|354.31|10
1727369130000|2024-09-26 16:45:30|356.34|354.34|356.34|354.34|356.34|354.34|356.34|354.34|1
1727369140000|2024-09-26 16:45:40|356.37|354.37|356.46|354.46|356.46|354.46|356.34|354.34|6
1727369150000|2024-09-26 16:45:50|356.47|354.47|356.21|354.21|356.47|354.47|356.21|354.21|6
1727369160000|2024-09-26 16:46:00|356.23|354.23|356.33|354.33|356.56|354.56|356.23|354.23|22
1727369170000|2024-09-26 16:46:10|356.32|354.32|356.37|354.37|356.38|354.38|356.22|354.22|19
1727369180000|2024-09-26 16:46:20|356.35|354.35|356.14|354.14|356.43|354.43|356.12|354.12|24
1727369190000|2024-09-26 16:46:30|356.21|354.21|356.31|354.31|356.41|354.41|356.21|354.21|14
1727369200000|2024-09-26 16:46:40|356.3|354.3|356.32|354.32|356.33|354.33|356.26|354.26|19
1727369210000|2024-09-26 16:46:50|356.36|354.36|356.38|354.38|356.44|354.44|356.36|354.36|11
1727369220000|2024-09-26 16:47:00|356.36|354.36|356.33|354.33|356.36|354.36|356.24|354.24|25
1727369230000|2024-09-26 16:47:10|356.32|354.32|356.32|354.32|356.32|354.32|356.2|354.2|14
1727369240000|2024-09-26 16:47:20|356.33|354.33|356.33|354.33|356.36|354.36|356.33|354.33|5
1727369250000|2024-09-26 16:47:30|356.32|354.32|356.4|354.4|356.4|354.4|356.32|354.32|4
1727369260000|2024-09-26 16:47:40|356.48|354.48|356.83|354.83|356.83|354.83|356.48|354.48|13
1727369270000|2024-09-26 16:47:50|356.82|354.82|356.74|354.74|356.82|354.82|356.71|354.71|13
1727369280000|2024-09-26 16:48:00|356.75|354.75|356.78|354.78|356.8|354.8|356.75|354.75|14
1727369290000|2024-09-26 16:48:10|356.76|354.76|356.73|354.73|356.86|354.86|356.71|354.71|12
1727369300000|2024-09-26 16:48:20|356.67|354.67|356.69|354.69|356.69|354.69|356.61|354.61|8
1727369310000|2024-09-26 16:48:30|356.67|354.67|356.68|354.68|356.75|354.75|356.67|354.67|18
1727369320000|2024-09-26 16:48:40|356.65|354.65|356.59|354.59|356.67|354.67|356.59|354.59|7
1727369330000|2024-09-26 16:48:50|356.57|354.57|356.58|354.58|356.62|354.62|356.5|354.5|15
1727369340000|2024-09-26 16:49:00|356.56|354.56|356.35|354.35|356.56|354.56|356.35|354.35|17
1727369350000|2024-09-26 16:49:10|356.37|354.37|356.38|354.38|356.4|354.4|356.35|354.35|9
1727369360000|2024-09-26 16:49:20|356.4|354.4|356.21|354.21|356.4|354.4|356.21|354.21|5
1727369370000|2024-09-26 16:49:30|356.2|354.2|356.11|354.11|356.2|354.2|356.11|354.11|9
1727369380000|2024-09-26 16:49:40|356.1|354.1|356.11|354.11|356.11|354.11|356.1|354.1|2
1727369390000|2024-09-26 16:49:50|356.12|354.12|356.12|354.12|356.12|354.12|356.12|354.12|1
1727369400000|2024-09-26 16:50:00|356.11|354.11|356.1|354.1|356.11|354.11|356.05|354.05|9
1727369410000|2024-09-26 16:50:10|356.09|354.09|356.09|354.09|356.09|354.09|356.07|354.07|9
1727369420000|2024-09-26 16:50:20|356.07|354.07|356.08|354.08|356.12|354.12|356.07|354.07|13
1727369430000|2024-09-26 16:50:30|356.07|354.07|356.01|354.01|356.07|354.07|355.83|353.83|21
1727369440000|2024-09-26 16:50:40|356|354|355.99|353.99|356|354|355.99|353.99|2
1727369450000|2024-09-26 16:50:50|355.75|353.75|355.72|353.72|355.78|353.78|355.69|353.69|14
1727369460000|2024-09-26 16:51:00|355.77|353.77|355.94|353.94|355.94|353.94|355.74|353.74|7
1727369470000|2024-09-26 16:51:10|355.92|353.92|355.94|353.94|355.94|353.94|355.8|353.8|19
1727369480000|2024-09-26 16:51:20|355.91|353.91|355.72|353.72|355.92|353.92|355.7|353.7|16
1727369490000|2024-09-26 16:51:30|355.77|353.77|355.78|353.78|355.79|353.79|355.75|353.75|9
1727369500000|2024-09-26 16:51:40|355.76|353.76|356.07|354.07|356.08|354.08|355.76|353.76|16
1727369510000|2024-09-26 16:51:50|356.05|354.05|356.43|354.43|356.51|354.51|356.05|354.05|18
1727369520000|2024-09-26 16:52:00|356.42|354.42|356.46|354.46|356.48|354.48|356.41|354.41|15
1727369530000|2024-09-26 16:52:10|356.44|354.44|356.31|354.31|356.44|354.44|356.3|354.3|15
1727369540000|2024-09-26 16:52:20|356.3|354.3|356.33|354.33|356.33|354.33|356.28|354.28|14
1727369550000|2024-09-26 16:52:30|356.37|354.37|356.44|354.44|356.45|354.45|356.37|354.37|11
1727369560000|2024-09-26 16:52:40|356.43|354.43|356.42|354.42|356.44|354.44|356.42|354.42|4
1727369570000|2024-09-26 16:52:50|356.39|354.39|356.43|354.43|356.45|354.45|356.36|354.36|21
1727369580000|2024-09-26 16:53:00|356.42|354.42|356.36|354.36|356.42|354.42|356.34|354.34|20
1727369590000|2024-09-26 16:53:10|356.35|354.35|355.96|353.96|356.35|354.35|355.96|353.96|23
1727369600000|2024-09-26 16:53:20|355.94|353.94|355.99|353.99|355.99|353.99|355.94|353.94|14
1727369610000|2024-09-26 16:53:30|356.03|354.03|356.03|354.03|356.07|354.07|356|354|12
1727369620000|2024-09-26 16:53:40|356.07|354.07|356.04|354.04|356.09|354.09|356.04|354.04|9
1727369630000|2024-09-26 16:53:50|356.1|354.1|355.99|353.99|356.1|354.1|355.97|353.97|22
1727369640000|2024-09-26 16:54:00|356|354|356.03|354.03|356.04|354.04|355.94|353.94|22
1727369650000|2024-09-26 16:54:10|356.02|354.02|355.98|353.98|356.02|354.02|355.88|353.88|19
1727369660000|2024-09-26 16:54:20|355.97|353.97|355.94|353.94|355.97|353.97|355.92|353.92|13
1727369670000|2024-09-26 16:54:30|355.98|353.98|355.96|353.96|355.99|353.99|355.96|353.96|5
1727369680000|2024-09-26 16:54:40|355.98|353.98|355.83|353.83|355.98|353.98|355.83|353.83|9
1727369690000|2024-09-26 16:54:50|355.84|353.84|355.95|353.95|355.96|353.96|355.83|353.83|8
1727369700000|2024-09-26 16:55:00|355.94|353.94|356.12|354.12|356.16|354.16|355.94|353.94|14
1727369710000|2024-09-26 16:55:10|356.09|354.09|356.01|354.01|356.1|354.1|355.94|353.94|20
1727369720000|2024-09-26 16:55:20|356.03|354.03|355.93|353.93|356.03|354.03|355.9|353.9|17
1727369730000|2024-09-26 16:55:30|355.92|353.92|355.88|353.88|355.92|353.92|355.83|353.83|18
1727369740000|2024-09-26 16:55:40|355.89|353.89|355.95|353.95|355.96|353.96|355.89|353.89|6
1727369750000|2024-09-26 16:55:50|355.94|353.94|355.92|353.92|355.94|353.94|355.92|353.92|5
1727369760000|2024-09-26 16:56:00|355.91|353.91|355.98|353.98|356.03|354.03|355.9|353.9|18
1727369770000|2024-09-26 16:56:10|355.96|353.96|355.93|353.93|355.96|353.96|355.93|353.93|7
1727369780000|2024-09-26 16:56:20|355.92|353.92|355.85|353.85|355.93|353.93|355.81|353.81|13
1727369790000|2024-09-26 16:56:30|355.84|353.84|355.93|353.93|355.94|353.94|355.82|353.82|10
1727369800000|2024-09-26 16:56:40|355.98|353.98|356.07|354.07|356.07|354.07|355.98|353.98|16
1727369810000|2024-09-26 16:56:50|356.05|354.05|355.89|353.89|356.06|354.06|355.89|353.89|21
1727369820000|2024-09-26 16:57:00|355.91|353.91|355.92|353.92|355.99|353.99|355.91|353.91|7
1727369830000|2024-09-26 16:57:10|355.91|353.91|355.85|353.85|355.91|353.91|355.82|353.82|13
1727369840000|2024-09-26 16:57:20|355.86|353.86|355.97|353.97|355.99|353.99|355.86|353.86|16
1727369850000|2024-09-26 16:57:30|355.96|353.96|355.88|353.88|355.96|353.96|355.86|353.86|11
1727369860000|2024-09-26 16:57:40|355.86|353.86|356.05|354.05|356.06|354.06|355.85|353.85|13
1727369870000|2024-09-26 16:57:50|356.04|354.04|356.04|354.04|356.04|354.04|356.01|354.01|5
1727369880000|2024-09-26 16:58:00|356.03|354.03|356.02|354.02|356.06|354.06|355.99|353.99|16
1727369890000|2024-09-26 16:58:10|356.01|354.01|355.83|353.83|356.02|354.02|355.83|353.83|15
1727369910000|2024-09-26 16:58:30|355.79|353.79|355.82|353.82|355.82|353.82|355.79|353.79|4
1727369920000|2024-09-26 16:58:40|355.8|353.8|355.75|353.75|355.81|353.81|355.67|353.67|12
1727369930000|2024-09-26 16:58:50|355.73|353.73|355.74|353.74|355.78|353.78|355.73|353.73|12
1727369940000|2024-09-26 16:59:00|355.75|353.75|355.63|353.63|355.75|353.75|355.63|353.63|19
1727369950000|2024-09-26 16:59:10|355.68|353.68|355.68|353.68|355.69|353.69|355.68|353.68|3
1727369960000|2024-09-26 16:59:20|355.73|353.73|355.67|353.67|355.73|353.73|355.63|353.63|12
1727369970000|2024-09-26 16:59:30|355.68|353.68|355.65|353.65|355.71|353.71|355.65|353.65|14
1727369980000|2024-09-26 16:59:40|355.63|353.63|355.59|353.59|355.63|353.63|355.57|353.57|17
1727369990000|2024-09-26 16:59:50|355.62|353.62|355.58|353.58|355.62|353.62|355.57|353.57|9
1727370000000|2024-09-26 17:00:00|355.61|353.61|355.64|353.64|355.91|353.91|355.61|353.61|15
1727370010000|2024-09-26 17:00:10|355.59|353.59|355.7|353.7|355.7|353.7|355.57|353.57|21
1727370020000|2024-09-26 17:00:20|355.68|353.68|355.58|353.58|355.68|353.68|355.5|353.5|26
1727370030000|2024-09-26 17:00:30|355.55|353.55|355.56|353.56|355.59|353.59|355.51|353.51|12
1727370040000|2024-09-26 17:00:40|355.73|353.73|355.88|353.88|355.93|353.93|355.73|353.73|10
1727370050000|2024-09-26 17:00:50|355.95|353.95|355.52|353.52|356.05|354.05|355.51|353.51|12
1727370060000|2024-09-26 17:01:00|355.53|353.53|355.29|353.29|355.54|353.54|355.22|353.22|19
1727370070000|2024-09-26 17:01:10|355.3|353.3|355.42|353.42|355.51|353.51|355.28|353.28|17
1727370080000|2024-09-26 17:01:20|355.43|353.43|355.58|353.58|355.58|353.58|355.43|353.43|11
1727370090000|2024-09-26 17:01:30|355.69|353.69|356.11|354.11|356.13|354.13|355.68|353.68|20
1727370100000|2024-09-26 17:01:40|356.09|354.09|355.85|353.85|356.11|354.11|355.85|353.85|13
1727370110000|2024-09-26 17:01:50|355.84|353.84|355.78|353.78|355.85|353.85|355.78|353.78|5
1727370120000|2024-09-26 17:02:00|355.79|353.79|355.91|353.91|355.96|353.96|355.79|353.79|12
1727370130000|2024-09-26 17:02:10|355.83|353.83|355.79|353.79|355.83|353.83|355.79|353.79|4
1727370140000|2024-09-26 17:02:20|355.84|353.84|355.66|353.66|355.86|353.86|355.65|353.65|15
1727370150000|2024-09-26 17:02:30|355.68|353.68|355.64|353.64|355.69|353.69|355.61|353.61|21
1727370160000|2024-09-26 17:02:40|355.65|353.65|355.69|353.69|355.7|353.7|355.65|353.65|10
1727370170000|2024-09-26 17:02:50|355.7|353.7|356.02|354.02|356.02|354.02|355.68|353.68|16
1727370180000|2024-09-26 17:03:00|356.04|354.04|356.22|354.22|356.22|354.22|356.03|354.03|10
1727370190000|2024-09-26 17:03:10|356.21|354.21|356.25|354.25|356.27|354.27|356.19|354.19|17
1727370200000|2024-09-26 17:03:20|356.27|354.27|356.26|354.26|356.37|354.37|356.23|354.23|22
1727370210000|2024-09-26 17:03:30|356.28|354.28|356.3|354.3|356.33|354.33|356.28|354.28|10
1727370220000|2024-09-26 17:03:40|356.31|354.31|356.33|354.33|356.33|354.33|356.31|354.31|3
1727370230000|2024-09-26 17:03:50|356.37|354.37|356.76|354.76|356.78|354.78|356.37|354.37|21
1727370240000|2024-09-26 17:04:00|356.75|354.75|356.71|354.71|356.79|354.79|356.69|354.69|12
1727370250000|2024-09-26 17:04:10|356.72|354.72|356.79|354.79|356.79|354.79|356.71|354.71|7
1727370260000|2024-09-26 17:04:20|356.75|354.75|356.73|354.73|356.75|354.75|356.73|354.73|3
1727370270000|2024-09-26 17:04:30|356.74|354.74|356.69|354.69|356.79|354.79|356.49|354.49|11
1727370280000|2024-09-26 17:04:40|356.66|354.66|356.57|354.57|356.66|354.66|356.54|354.54|24
1727370290000|2024-09-26 17:04:50|356.59|354.59|356.76|354.76|356.76|354.76|356.57|354.57|16
1727370300000|2024-09-26 17:05:00|356.75|354.75|356.79|354.79|356.8|354.8|356.75|354.75|5
1727370310000|2024-09-26 17:05:10|356.78|354.78|356.79|354.79|356.79|354.79|356.77|354.77|3
1727370320000|2024-09-26 17:05:20|356.76|354.76|356.64|354.64|356.76|354.76|356.64|354.64|16
1727370330000|2024-09-26 17:05:30|356.68|354.68|356.67|354.67|356.71|354.71|356.65|354.65|18
1727370340000|2024-09-26 17:05:40|356.64|354.64|356.59|354.59|356.74|354.74|356.54|354.54|27
1727370350000|2024-09-26 17:05:50|356.6|354.6|356.59|354.59|356.61|354.61|356.55|354.55|13
1727370360000|2024-09-26 17:06:00|356.58|354.58|356.62|354.62|356.72|354.72|356.58|354.58|17
1727370370000|2024-09-26 17:06:10|356.67|354.67|356.79|354.79|356.79|354.79|356.67|354.67|8
1727370380000|2024-09-26 17:06:20|356.77|354.77|356.68|354.68|356.79|354.79|356.68|354.68|9
1727370390000|2024-09-26 17:06:30|356.69|354.69|356.79|354.79|356.79|354.79|356.69|354.69|17
1727370400000|2024-09-26 17:06:40|356.75|354.75|356.83|354.83|356.83|354.83|356.75|354.75|4
1727370410000|2024-09-26 17:06:50|356.86|354.86|357.21|355.21|357.27|355.27|356.81|354.81|16
1727370420000|2024-09-26 17:07:00|357.23|355.23|357.69|355.69|357.87|355.87|357.23|355.23|24
1727370430000|2024-09-26 17:07:10|357.7|355.7|357.49|355.49|357.7|355.7|357.49|355.49|9
1727370440000|2024-09-26 17:07:20|357.48|355.48|357.26|355.26|357.49|355.49|357.26|355.26|16
1727370450000|2024-09-26 17:07:30|357.21|355.21|357.31|355.31|357.34|355.34|357.16|355.16|20
1727370460000|2024-09-26 17:07:40|357.32|355.32|357.29|355.29|357.32|355.32|357.29|355.29|2
1727370470000|2024-09-26 17:07:50|357.3|355.3|357.56|355.56|357.56|355.56|357.29|355.29|15
1727370480000|2024-09-26 17:08:00|357.55|355.55|357.43|355.43|357.57|355.57|357.4|355.4|22
1727370490000|2024-09-26 17:08:10|357.45|355.45|357.43|355.43|357.53|355.53|357.42|355.42|24
1727370500000|2024-09-26 17:08:20|357.42|355.42|357.47|355.47|357.53|355.53|357.42|355.42|22
1727370510000|2024-09-26 17:08:30|357.42|355.42|357.51|355.51|357.51|355.51|357.42|355.42|29
1727370520000|2024-09-26 17:08:40|357.53|355.53|357.42|355.42|357.53|355.53|357.42|355.42|2
1727370530000|2024-09-26 17:08:50|357.4|355.4|357.43|355.43|357.47|355.47|357.33|355.33|12
1727370540000|2024-09-26 17:09:00|357.42|355.42|357.29|355.29|357.42|355.42|357.28|355.28|6
1727370550000|2024-09-26 17:09:10|357.3|355.3|357.36|355.36|357.4|355.4|357.28|355.28|18
1727370560000|2024-09-26 17:09:20|357.35|355.35|357.49|355.49|357.54|355.54|357.35|355.35|11
1727370570000|2024-09-26 17:09:30|357.45|355.45|357.29|355.29|357.45|355.45|357.29|355.29|6
1727370580000|2024-09-26 17:09:40|357.28|355.28|357.29|355.29|357.31|355.31|357.28|355.28|5
1727370590000|2024-09-26 17:09:50|357.33|355.33|357.42|355.42|357.44|355.44|357.33|355.33|17
1727370600000|2024-09-26 17:10:00|357.4|355.4|357.29|355.29|357.42|355.42|357.28|355.28|9
1727370610000|2024-09-26 17:10:10|357.32|355.32|357.33|355.33|357.34|355.34|357.3|355.3|10
1727370620000|2024-09-26 17:10:20|357.32|355.32|357.3|355.3|357.41|355.41|357.25|355.25|25
1727370630000|2024-09-26 17:10:30|357.35|355.35|357.28|355.28|357.35|355.35|357.28|355.28|10
1727370640000|2024-09-26 17:10:40|357.33|355.33|357.16|355.16|357.36|355.36|357.16|355.16|13
1727370650000|2024-09-26 17:10:50|357.19|355.19|357.17|355.17|357.2|355.2|357.16|355.16|11
1727370660000|2024-09-26 17:11:00|357.19|355.19|357.09|355.09|357.21|355.21|357.07|355.07|16
1727370670000|2024-09-26 17:11:10|357.12|355.12|357.31|355.31|357.32|355.32|357.12|355.12|21
1727370680000|2024-09-26 17:11:20|357.28|355.28|357.32|355.32|357.34|355.34|357.28|355.28|15
1727370690000|2024-09-26 17:11:30|357.34|355.34|357.33|355.33|357.34|355.34|357.31|355.31|4
1727370700000|2024-09-26 17:11:40|357.4|355.4|357.59|355.59|357.64|355.64|357.4|355.4|12
1727370710000|2024-09-26 17:11:50|357.57|355.57|357.7|355.7|357.71|355.71|357.55|355.55|15
1727370720000|2024-09-26 17:12:00|357.73|355.73|358.23|356.23|358.23|356.23|357.73|355.73|29
1727370730000|2024-09-26 17:12:10|358.25|356.25|357.92|355.92|358.25|356.25|357.92|355.92|13
1727370740000|2024-09-26 17:12:20|357.9|355.9|357.8|355.8|357.9|355.9|357.8|355.8|17
1727370750000|2024-09-26 17:12:30|357.81|355.81|357.8|355.8|357.82|355.82|357.74|355.74|18
1727370760000|2024-09-26 17:12:40|357.78|355.78|357.8|355.8|357.83|355.83|357.78|355.78|11
1727370770000|2024-09-26 17:12:50|357.77|355.77|357.59|355.59|357.77|355.77|357.55|355.55|16
1727370780000|2024-09-26 17:13:00|357.62|355.62|357.43|355.43|357.62|355.62|357.4|355.4|9
1727370790000|2024-09-26 17:13:10|357.42|355.42|357.52|355.52|357.53|355.53|357.42|355.42|22
1727370800000|2024-09-26 17:13:20|357.51|355.51|357.5|355.5|357.54|355.54|357.4|355.4|21
1727370810000|2024-09-26 17:13:30|357.49|355.49|357.53|355.53|357.59|355.59|357.4|355.4|12
1727370820000|2024-09-26 17:13:40|357.47|355.47|357.35|355.35|357.47|355.47|357.35|355.35|17
1727370830000|2024-09-26 17:13:50|357.34|355.34|357.13|355.13|357.34|355.34|357.13|355.13|8
1727370840000|2024-09-26 17:14:00|357.12|355.12|357.25|355.25|357.28|355.28|357.11|355.11|22
1727370850000|2024-09-26 17:14:10|357.32|355.32|357.42|355.42|357.45|355.45|357.32|355.32|16
1727370860000|2024-09-26 17:14:20|357.41|355.41|357.39|355.39|357.42|355.42|357.36|355.36|21
1727370870000|2024-09-26 17:14:30|357.4|355.4|357.45|355.45|357.47|355.47|357.39|355.39|27
1727370880000|2024-09-26 17:14:40|357.46|355.46|357.4|355.4|357.54|355.54|357.4|355.4|12
1727370890000|2024-09-26 17:14:50|357.41|355.41|357.6|355.6|357.6|355.6|357.4|355.4|20
1727370900000|2024-09-26 17:15:00|357.63|355.63|357.65|355.65|357.69|355.69|357.63|355.63|13
1727370910000|2024-09-26 17:15:10|357.63|355.63|357.67|355.67|357.67|355.67|357.62|355.62|16
1727370920000|2024-09-26 17:15:20|357.65|355.65|357.67|355.67|357.73|355.73|357.65|355.65|22
1727370930000|2024-09-26 17:15:30|357.66|355.66|357.57|355.57|357.7|355.7|357.57|355.57|20
1727370940000|2024-09-26 17:15:40|357.58|355.58|357.54|355.54|357.67|355.67|357.53|355.53|29
1727370950000|2024-09-26 17:15:50|357.53|355.53|357.54|355.54|357.62|355.62|357.51|355.51|25
1727370960000|2024-09-26 17:16:00|357.57|355.57|357.51|355.51|357.64|355.64|357.51|355.51|22
1727370970000|2024-09-26 17:16:10|357.37|355.37|357.21|355.21|357.38|355.38|357.2|355.2|17
1727370980000|2024-09-26 17:16:20|357.2|355.2|357.31|355.31|357.31|355.31|357.14|355.14|5
1727370990000|2024-09-26 17:16:30|357.3|355.3|357.28|355.28|357.54|355.54|357.28|355.28|27
1727371000000|2024-09-26 17:16:40|357.24|355.24|357.32|355.32|357.46|355.46|357.23|355.23|28
1727371010000|2024-09-26 17:16:50|357.34|355.34|357.34|355.34|357.37|355.37|357.3|355.3|30
1727371020000|2024-09-26 17:17:00|357.4|355.4|357.28|355.28|357.4|355.4|357.28|355.28|25
1727371030000|2024-09-26 17:17:10|357.3|355.3|357.34|355.34|357.4|355.4|357.3|355.3|24
1727371040000|2024-09-26 17:17:20|357.33|355.33|357.08|355.08|357.33|355.33|357.08|355.08|13
1727371050000|2024-09-26 17:17:30|357.09|355.09|357.23|355.23|357.23|355.23|357.03|355.03|19
1727371060000|2024-09-26 17:17:40|357.24|355.24|357.32|355.32|357.35|355.35|357.24|355.24|7
1727371070000|2024-09-26 17:17:50|357.28|355.28|357.27|355.27|357.29|355.29|357.24|355.24|23
1727371080000|2024-09-26 17:18:00|357.26|355.26|357.04|355.04|357.26|355.26|357.04|355.04|13
1727371090000|2024-09-26 17:18:10|357.05|355.05|356.84|354.84|357.05|355.05|356.84|354.84|22
1727371100000|2024-09-26 17:18:20|356.87|354.87|356.77|354.77|356.93|354.93|356.7|354.7|27
1727371110000|2024-09-26 17:18:30|356.78|354.78|356.82|354.82|356.96|354.96|356.78|354.78|27
1727371120000|2024-09-26 17:18:40|356.76|354.76|356.82|354.82|356.82|354.82|356.76|354.76|25
1727371130000|2024-09-26 17:18:50|356.83|354.83|356.76|354.76|356.84|354.84|356.75|354.75|21
1727371140000|2024-09-26 17:19:00|356.77|354.77|356.81|354.81|356.87|354.87|356.75|354.75|25
1727371150000|2024-09-26 17:19:10|356.8|354.8|356.72|354.72|356.8|354.8|356.72|354.72|21
1727371160000|2024-09-26 17:19:20|356.73|354.73|356.74|354.74|356.75|354.75|356.71|354.71|22
1727371170000|2024-09-26 17:19:30|356.72|354.72|356.57|354.57|356.74|354.74|356.57|354.57|22
1727371180000|2024-09-26 17:19:40|356.55|354.55|356.54|354.54|356.55|354.55|356.41|354.41|21
1727371190000|2024-09-26 17:19:50|356.52|354.52|356.44|354.44|356.53|354.53|356.44|354.44|26
1727371200000|2024-09-26 17:20:00|356.43|354.43|356.65|354.65|356.65|354.65|356.43|354.43|16
1727371210000|2024-09-26 17:20:10|356.7|354.7|356.68|354.68|356.76|354.76|356.64|354.64|16
1727371220000|2024-09-26 17:20:20|356.69|354.69|356.61|354.61|356.73|354.73|356.58|354.58|13
1727371230000|2024-09-26 17:20:30|356.62|354.62|356.7|354.7|356.76|354.76|356.62|354.62|17
1727371240000|2024-09-26 17:20:40|356.71|354.71|356.78|354.78|356.8|354.8|356.71|354.71|9
1727371250000|2024-09-26 17:20:50|356.77|354.77|356.79|354.79|356.79|354.79|356.72|354.72|11
1727371260000|2024-09-26 17:21:00|356.88|354.88|356.76|354.76|356.88|354.88|356.71|354.71|21
1727371270000|2024-09-26 17:21:10|356.75|354.75|356.74|354.74|356.78|354.78|356.71|354.71|13
1727371280000|2024-09-26 17:21:20|356.73|354.73|356.7|354.7|356.75|354.75|356.7|354.7|19
1727371290000|2024-09-26 17:21:30|356.69|354.69|356.41|354.41|356.69|354.69|356.41|354.41|18
1727371300000|2024-09-26 17:21:40|356.45|354.45|356.41|354.41|356.47|354.47|356.41|354.41|8
1727371310000|2024-09-26 17:21:50|356.39|354.39|356.33|354.33|356.47|354.47|356.33|354.33|15
1727371320000|2024-09-26 17:22:00|356.34|354.34|356.29|354.29|356.34|354.34|356.27|354.27|13
1727371330000|2024-09-26 17:22:10|356.3|354.3|356.28|354.28|356.32|354.32|356.24|354.24|19
1727371340000|2024-09-26 17:22:20|356.27|354.27|356.65|354.65|356.65|354.65|356.24|354.24|14
1727371350000|2024-09-26 17:22:30|356.64|354.64|356.71|354.71|356.72|354.72|356.61|354.61|16
1727371360000|2024-09-26 17:22:40|356.7|354.7|356.68|354.68|356.7|354.7|356.68|354.68|3
1727371380000|2024-09-26 17:23:00|356.62|354.62|356.64|354.64|356.64|354.64|356.62|354.62|2
1727371390000|2024-09-26 17:23:10|356.63|354.63|356.64|354.64|356.64|354.64|356.61|354.61|10
1727371400000|2024-09-26 17:23:20|356.63|354.63|356.51|354.51|356.63|354.63|356.51|354.51|4
1727371410000|2024-09-26 17:23:30|356.52|354.52|356.4|354.4|356.52|354.52|356.4|354.4|18
1727371420000|2024-09-26 17:23:40|356.38|354.38|356.12|354.12|356.38|354.38|356.09|354.09|14
1727371430000|2024-09-26 17:23:50|356.13|354.13|356.12|354.12|356.14|354.14|356.11|354.11|10
1727371440000|2024-09-26 17:24:00|356.11|354.11|355.99|353.99|356.12|354.12|355.96|353.96|16
1727371450000|2024-09-26 17:24:10|355.98|353.98|356|354|356|354|355.98|353.98|4
1727371460000|2024-09-26 17:24:20|356.01|354.01|356.11|354.11|356.12|354.12|356.01|354.01|20
1727371470000|2024-09-26 17:24:30|356.08|354.08|356.05|354.05|356.09|354.09|355.99|353.99|10
1727371480000|2024-09-26 17:24:40|356.06|354.06|356.15|354.15|356.2|354.2|356.06|354.06|19
1727371490000|2024-09-26 17:24:50|356.14|354.14|356.2|354.2|356.2|354.2|356.14|354.14|11
1727371500000|2024-09-26 17:25:00|356.24|354.24|356.37|354.37|356.38|354.38|356.17|354.17|20
1727371510000|2024-09-26 17:25:10|356.35|354.35|356.28|354.28|356.39|354.39|356.28|354.28|14
1727371530000|2024-09-26 17:25:30|356.27|354.27|356.27|354.27|356.28|354.28|356.27|354.27|3
1727371540000|2024-09-26 17:25:40|356.26|354.26|356.26|354.26|356.28|354.28|356.24|354.24|6
1727371550000|2024-09-26 17:25:50|356.25|354.25|356.24|354.24|356.25|354.25|356.24|354.24|2
1727371560000|2024-09-26 17:26:00|356.27|354.27|356.44|354.44|356.46|354.46|356.24|354.24|16
1727371570000|2024-09-26 17:26:10|356.43|354.43|356.36|354.36|356.46|354.46|356.34|354.34|19
1727371580000|2024-09-26 17:26:20|356.37|354.37|356.33|354.33|356.37|354.37|356.33|354.33|9
1727371590000|2024-09-26 17:26:30|356.3|354.3|356.28|354.28|356.3|354.3|356.28|354.28|2
1727371610000|2024-09-26 17:26:50|356.27|354.27|356.27|354.27|356.28|354.28|356.27|354.27|5
1727371620000|2024-09-26 17:27:00|356.28|354.28|356.28|354.28|356.28|354.28|356.28|354.28|1
1727371630000|2024-09-26 17:27:10|356.29|354.29|356.45|354.45|356.52|354.52|356.29|354.29|14
1727371640000|2024-09-26 17:27:20|356.46|354.46|356.43|354.43|356.47|354.47|356.43|354.43|11
1727371650000|2024-09-26 17:27:30|356.45|354.45|356.45|354.45|356.5|354.5|356.42|354.42|20
1727371660000|2024-09-26 17:27:40|356.46|354.46|356.4|354.4|356.46|354.46|356.4|354.4|16
1727371670000|2024-09-26 17:27:50|356.42|354.42|356.35|354.35|356.42|354.42|356.32|354.32|14
1727371680000|2024-09-26 17:28:00|356.36|354.36|356.07|354.07|356.39|354.39|356.06|354.06|22
1727371690000|2024-09-26 17:28:10|356.06|354.06|356.03|354.03|356.07|354.07|356.03|354.03|5
1727371700000|2024-09-26 17:28:20|356.02|354.02|355.97|353.97|356.02|354.02|355.97|353.97|3
1727371710000|2024-09-26 17:28:30|356|354|356.03|354.03|356.03|354.03|355.98|353.98|5
1727371720000|2024-09-26 17:28:40|356.04|354.04|356.13|354.13|356.16|354.16|356.03|354.03|15
1727371740000|2024-09-26 17:29:00|356.18|354.18|356.21|354.21|356.21|354.21|356.13|354.13|12
1727371750000|2024-09-26 17:29:10|356.19|354.19|356.36|354.36|356.38|354.38|356.19|354.19|17
1727371760000|2024-09-26 17:29:20|356.33|354.33|356.33|354.33|356.34|354.34|356.32|354.32|14
1727371770000|2024-09-26 17:29:30|356.32|354.32|356.34|354.34|356.37|354.37|356.32|354.32|16
1727371780000|2024-09-26 17:29:40|356.35|354.35|356.33|354.33|356.35|354.35|356.31|354.31|11
1727371790000|2024-09-26 17:29:50|356.32|354.32|356.43|354.43|356.44|354.44|356.31|354.31|19
1727371800000|2024-09-26 17:30:00|356.44|354.44|356.59|354.59|356.59|354.59|356.42|354.42|18
1727371810000|2024-09-26 17:30:10|356.58|354.58|356.5|354.5|356.58|354.58|356.47|354.47|15
1727371820000|2024-09-26 17:30:20|356.49|354.49|356.29|354.29|356.49|354.49|356.29|354.29|11
1727371830000|2024-09-26 17:30:30|356.3|354.3|356.34|354.34|356.34|354.34|356.29|354.29|15
1727371840000|2024-09-26 17:30:40|356.35|354.35|356.31|354.31|356.35|354.35|356.3|354.3|14
1727371850000|2024-09-26 17:30:50|356.3|354.3|356.17|354.17|356.3|354.3|356.16|354.16|23
1727371860000|2024-09-26 17:31:00|356.15|354.15|356.27|354.27|356.33|354.33|356.14|354.14|17
1727371870000|2024-09-26 17:31:10|356.26|354.26|356.25|354.25|356.26|354.26|356.24|354.24|12
1727371880000|2024-09-26 17:31:20|356.26|354.26|356.63|354.63|356.64|354.64|356.26|354.26|10
1727371890000|2024-09-26 17:31:30|356.65|354.65|356.74|354.74|356.77|354.77|356.65|354.65|17
1727371900000|2024-09-26 17:31:40|356.76|354.76|356.78|354.78|356.79|354.79|356.74|354.74|12
1727371910000|2024-09-26 17:31:50|356.79|354.79|356.8|354.8|356.8|354.8|356.78|354.78|10
1727371920000|2024-09-26 17:32:00|356.83|354.83|357.09|355.09|357.12|355.12|356.83|354.83|7
1727371930000|2024-09-26 17:32:10|357.13|355.13|357.12|355.12|357.15|355.15|357.1|355.1|13
1727371940000|2024-09-26 17:32:20|357.13|355.13|357.07|355.07|357.16|355.16|357.07|355.07|16
1727371950000|2024-09-26 17:32:30|357.08|355.08|356.86|354.86|357.08|355.08|356.86|354.86|11
1727371960000|2024-09-26 17:32:40|356.78|354.78|356.63|354.63|356.78|354.78|356.62|354.62|18
1727371970000|2024-09-26 17:32:50|356.6|354.6|356.55|354.55|356.6|354.6|356.54|354.54|18
1727371980000|2024-09-26 17:33:00|356.56|354.56|356.61|354.61|356.61|354.61|356.54|354.54|18
1727371990000|2024-09-26 17:33:10|356.7|354.7|356.57|354.57|356.74|354.74|356.57|354.57|12
1727372000000|2024-09-26 17:33:20|356.54|354.54|356.42|354.42|356.54|354.54|356.42|354.42|6
1727372010000|2024-09-26 17:33:30|356.35|354.35|356.35|354.35|356.35|354.35|356.35|354.35|1
1727372020000|2024-09-26 17:33:40|356.28|354.28|356.29|354.29|356.3|354.3|356.25|354.25|11
1727372030000|2024-09-26 17:33:50|356.3|354.3|356.28|354.28|356.3|354.3|356.28|354.28|14
1727372040000|2024-09-26 17:34:00|356.26|354.26|356.26|354.26|356.34|354.34|356.25|354.25|22
1727372050000|2024-09-26 17:34:10|356.25|354.25|356.17|354.17|356.28|354.28|356.12|354.12|16
1727372060000|2024-09-26 17:34:20|356.18|354.18|356.14|354.14|356.2|354.2|356.14|354.14|11
1727372070000|2024-09-26 17:34:30|356.16|354.16|356.11|354.11|356.16|354.16|356.11|354.11|6
1727372080000|2024-09-26 17:34:40|356.08|354.08|356.05|354.05|356.08|354.08|355.99|353.99|7
1727372090000|2024-09-26 17:34:50|356.06|354.06|356.39|354.39|356.42|354.42|356.06|354.06|20
1727372100000|2024-09-26 17:35:00|356.42|354.42|356.45|354.45|356.49|354.49|356.42|354.42|4
1727372110000|2024-09-26 17:35:10|356.44|354.44|356.24|354.24|356.44|354.44|356.22|354.22|10
1727372120000|2024-09-26 17:35:20|356.23|354.23|355.99|353.99|356.24|354.24|355.96|353.96|24
1727372130000|2024-09-26 17:35:30|356|354|356.16|354.16|356.16|354.16|356|354|14
1727372140000|2024-09-26 17:35:40|356.19|354.19|356.27|354.27|356.28|354.28|356.19|354.19|16
1727372150000|2024-09-26 17:35:50|356.26|354.26|356.23|354.23|356.27|354.27|356.22|354.22|11
1727372160000|2024-09-26 17:36:00|356.24|354.24|356.23|354.23|356.28|354.28|356.23|354.23|10
1727372170000|2024-09-26 17:36:10|356.24|354.24|356.21|354.21|356.31|354.31|356.21|354.21|9
1727372180000|2024-09-26 17:36:20|356.16|354.16|356.01|354.01|356.16|354.16|356.01|354.01|12
1727372190000|2024-09-26 17:36:30|356.02|354.02|356.03|354.03|356.1|354.1|356|354|27
1727372200000|2024-09-26 17:36:40|356.02|354.02|355.84|353.84|356.02|354.02|355.8|353.8|24
1727372210000|2024-09-26 17:36:50|355.81|353.81|355.77|353.77|355.82|353.82|355.77|353.77|21
1727372220000|2024-09-26 17:37:00|355.83|353.83|355.76|353.76|355.87|353.87|355.76|353.76|9
1727372230000|2024-09-26 17:37:10|355.73|353.73|355.68|353.68|355.75|353.75|355.68|353.68|13
1727372240000|2024-09-26 17:37:20|355.67|353.67|355.59|353.59|355.67|353.67|355.57|353.57|15
1727372250000|2024-09-26 17:37:30|355.64|353.64|355.51|353.51|355.66|353.66|355.51|353.51|19
1727372260000|2024-09-26 17:37:40|355.52|353.52|355.49|353.49|355.53|353.53|355.49|353.49|6
1727372270000|2024-09-26 17:37:50|355.36|353.36|355.22|353.22|355.38|353.38|355.22|353.22|24
1727372280000|2024-09-26 17:38:00|355.17|353.17|355.07|353.07|355.17|353.17|355.06|353.06|16
1727372290000|2024-09-26 17:38:10|355.02|353.02|355.08|353.08|355.09|353.09|354.95|352.95|19
1727372300000|2024-09-26 17:38:20|355.07|353.07|355|353|355.1|353.1|355|353|21
1727372310000|2024-09-26 17:38:30|354.97|352.97|354.92|352.92|354.97|352.97|354.89|352.89|14
1727372320000|2024-09-26 17:38:40|354.93|352.93|355.2|353.2|355.21|353.21|354.93|352.93|15
1727372330000|2024-09-26 17:38:50|355.28|353.28|355.23|353.23|355.28|353.28|355.23|353.23|11
1727372340000|2024-09-26 17:39:00|355.21|353.21|354.88|352.88|355.25|353.25|354.88|352.88|22
1727372350000|2024-09-26 17:39:10|354.86|352.86|354.82|352.82|354.88|352.88|354.68|352.68|16
1727372360000|2024-09-26 17:39:20|354.81|352.81|354.8|352.8|354.84|352.84|354.79|352.79|22
1727372370000|2024-09-26 17:39:30|354.79|352.79|354.81|352.81|354.82|352.82|354.78|352.78|7
1727372380000|2024-09-26 17:39:40|354.8|352.8|354.74|352.74|354.8|352.8|354.74|352.74|6
1727372400000|2024-09-26 17:40:00|354.73|352.73|354.7|352.7|354.73|352.73|354.7|352.7|3
1727372410000|2024-09-26 17:40:10|354.69|352.69|354.74|352.74|354.74|352.74|354.69|352.69|2
1727372420000|2024-09-26 17:40:20|354.73|352.73|354.74|352.74|354.74|352.74|354.7|352.7|5
1727372430000|2024-09-26 17:40:30|354.73|352.73|354.76|352.76|354.78|352.78|354.73|352.73|10
1727372440000|2024-09-26 17:40:40|354.75|352.75|354.65|352.65|354.75|352.75|354.65|352.65|13
1727372450000|2024-09-26 17:40:50|354.66|352.66|354.59|352.59|354.66|352.66|354.59|352.59|9
1727372460000|2024-09-26 17:41:00|354.56|352.56|354.47|352.47|354.56|352.56|354.47|352.47|5
1727372470000|2024-09-26 17:41:10|354.46|352.46|353.91|351.91|354.46|352.46|353.91|351.91|20
1727372480000|2024-09-26 17:41:20|353.89|351.89|354.08|352.08|354.1|352.1|353.87|351.87|18
1727372490000|2024-09-26 17:41:30|354.09|352.09|353.92|351.92|354.09|352.09|353.86|351.86|17
1727372500000|2024-09-26 17:41:40|354.06|352.06|354.01|352.01|354.12|352.12|353.98|351.98|24
1727372510000|2024-09-26 17:41:50|354.05|352.05|354.19|352.19|354.2|352.2|354.02|352.02|26
1727372520000|2024-09-26 17:42:00|354.17|352.17|354|352|354.17|352.17|354|352|16
1727372530000|2024-09-26 17:42:10|353.95|351.95|354.09|352.09|354.09|352.09|353.95|351.95|17
1727372540000|2024-09-26 17:42:20|354.1|352.1|354.46|352.46|354.48|352.48|354.1|352.1|19
1727372550000|2024-09-26 17:42:30|354.45|352.45|354.57|352.57|354.57|352.57|354.43|352.43|13
1727372560000|2024-09-26 17:42:40|354.58|352.58|354.87|352.87|354.96|352.96|354.58|352.58|21
1727372570000|2024-09-26 17:42:50|354.85|352.85|354.88|352.88|354.88|352.88|354.82|352.82|21
1727372580000|2024-09-26 17:43:00|354.87|352.87|355.04|353.04|355.04|353.04|354.87|352.87|24
1727372590000|2024-09-26 17:43:10|355.05|353.05|355.2|353.2|355.2|353.2|355.05|353.05|9
1727372600000|2024-09-26 17:43:20|355.18|353.18|355.13|353.13|355.18|353.18|355.12|353.12|5
1727372610000|2024-09-26 17:43:30|355.14|353.14|355.2|353.2|355.2|353.2|355.11|353.11|9
1727372620000|2024-09-26 17:43:40|355.13|353.13|355.11|353.11|355.13|353.13|355.11|353.11|2
1727372630000|2024-09-26 17:43:50|355.1|353.1|354.98|352.98|355.12|353.12|354.98|352.98|7
1727372640000|2024-09-26 17:44:00|354.99|352.99|355.51|353.51|355.51|353.51|354.98|352.98|17
1727372650000|2024-09-26 17:44:10|355.5|353.5|355.38|353.38|355.5|353.5|355.38|353.38|16
1727372660000|2024-09-26 17:44:20|355.3|353.3|355.33|353.33|355.34|353.34|355.3|353.3|5
1727372680000|2024-09-26 17:44:40|355.4|353.4|355.41|353.41|355.46|353.46|355.4|353.4|13
1727372690000|2024-09-26 17:44:50|355.39|353.39|355.38|353.38|355.43|353.43|355.32|353.32|19
1727372700000|2024-09-26 17:45:00|355.4|353.4|355.53|353.53|355.57|353.57|355.4|353.4|11
1727372710000|2024-09-26 17:45:10|355.55|353.55|355.54|353.54|355.61|353.61|355.51|353.51|17
1727372720000|2024-09-26 17:45:20|355.57|353.57|355.61|353.61|355.63|353.63|355.54|353.54|20
1727372730000|2024-09-26 17:45:30|355.62|353.62|355.97|353.97|356.03|354.03|355.6|353.6|27
1727372740000|2024-09-26 17:45:40|355.96|353.96|355.94|353.94|355.96|353.96|355.88|353.88|17
1727372750000|2024-09-26 17:45:50|355.92|353.92|355.64|353.64|355.92|353.92|355.64|353.64|10
1727372760000|2024-09-26 17:46:00|355.67|353.67|355.84|353.84|355.93|353.93|355.65|353.65|23
1727372770000|2024-09-26 17:46:10|355.82|353.82|355.78|353.78|355.83|353.83|355.78|353.78|7
1727372780000|2024-09-26 17:46:20|355.8|353.8|356|354|356|354|355.8|353.8|12
1727372790000|2024-09-26 17:46:30|356.02|354.02|356.16|354.16|356.16|354.16|356.02|354.02|7
1727372800000|2024-09-26 17:46:40|356.18|354.18|356.14|354.14|356.18|354.18|356.13|354.13|9
1727372810000|2024-09-26 17:46:50|356.13|354.13|356.13|354.13|356.13|354.13|356.13|354.13|1
1727372820000|2024-09-26 17:47:00|356.08|354.08|356.29|354.29|356.29|354.29|356|354|18
1727372830000|2024-09-26 17:47:10|356.3|354.3|356.35|354.35|356.35|354.35|356.3|354.3|10
1727372840000|2024-09-26 17:47:20|356.34|354.34|356.35|354.35|356.45|354.45|356.34|354.34|9
1727372850000|2024-09-26 17:47:30|356.32|354.32|356|354|356.32|354.32|356|354|14
1727372860000|2024-09-26 17:47:40|356.03|354.03|355.88|353.88|356.04|354.04|355.87|353.87|8
1727372870000|2024-09-26 17:47:50|355.87|353.87|355.8|353.8|355.95|353.95|355.75|353.75|17
1727372880000|2024-09-26 17:48:00|355.82|353.82|355.8|353.8|355.82|353.82|355.74|353.74|19
1727372890000|2024-09-26 17:48:10|355.79|353.79|355.82|353.82|355.82|353.82|355.78|353.78|7
1727372900000|2024-09-26 17:48:20|355.81|353.81|355.84|353.84|355.89|353.89|355.81|353.81|24
1727372910000|2024-09-26 17:48:30|355.87|353.87|356.12|354.12|356.12|354.12|355.84|353.84|21
1727372920000|2024-09-26 17:48:40|356.11|354.11|355.92|353.92|356.13|354.13|355.92|353.92|20
1727372930000|2024-09-26 17:48:50|355.91|353.91|355.86|353.86|355.92|353.92|355.85|353.85|20
1727372940000|2024-09-26 17:49:00|355.85|353.85|355.87|353.87|355.91|353.91|355.83|353.83|20
1727372950000|2024-09-26 17:49:10|355.9|353.9|355.92|353.92|355.96|353.96|355.8|353.8|27
1727372960000|2024-09-26 17:49:20|355.93|353.93|355.95|353.95|355.98|353.98|355.91|353.91|18
1727372970000|2024-09-26 17:49:30|355.93|353.93|355.75|353.75|355.93|353.93|355.74|353.74|25
1727372980000|2024-09-26 17:49:40|355.74|353.74|355.73|353.73|355.78|353.78|355.68|353.68|23
1727372990000|2024-09-26 17:49:50|355.75|353.75|355.82|353.82|355.82|353.82|355.73|353.73|11
1727373000000|2024-09-26 17:50:00|355.83|353.83|356.06|354.06|356.06|354.06|355.83|353.83|16
1727373010000|2024-09-26 17:50:10|356.07|354.07|356.08|354.08|356.26|354.26|356.07|354.07|20
1727373020000|2024-09-26 17:50:20|356.04|354.04|355.84|353.84|356.04|354.04|355.84|353.84|22
1727373030000|2024-09-26 17:50:30|355.81|353.81|355.59|353.59|355.81|353.81|355.57|353.57|15
1727373040000|2024-09-26 17:50:40|355.62|353.62|355.89|353.89|355.89|353.89|355.62|353.62|10
1727373050000|2024-09-26 17:50:50|355.9|353.9|355.87|353.87|355.91|353.91|355.86|353.86|14
1727373060000|2024-09-26 17:51:00|355.88|353.88|355.84|353.84|355.89|353.89|355.76|353.76|21
1727373070000|2024-09-26 17:51:10|355.83|353.83|355.81|353.81|355.86|353.86|355.79|353.79|17
1727373080000|2024-09-26 17:51:20|355.82|353.82|355.84|353.84|355.88|353.88|355.82|353.82|18
1727373090000|2024-09-26 17:51:30|355.83|353.83|355.8|353.8|355.83|353.83|355.8|353.8|4
1727373100000|2024-09-26 17:51:40|355.82|353.82|355.82|353.82|355.82|353.82|355.82|353.82|1
1727373110000|2024-09-26 17:51:50|355.84|353.84|355.78|353.78|355.86|353.86|355.78|353.78|14
1727373120000|2024-09-26 17:52:00|355.77|353.77|355.67|353.67|355.78|353.78|355.65|353.65|11
1727373130000|2024-09-26 17:52:10|355.72|353.72|355.58|353.58|355.72|353.72|355.55|353.55|20
1727373140000|2024-09-26 17:52:20|355.57|353.57|355.5|353.5|355.57|353.57|355.46|353.46|18
1727373150000|2024-09-26 17:52:30|355.48|353.48|355.47|353.47|355.5|353.5|355.46|353.46|8
1727373160000|2024-09-26 17:52:40|355.48|353.48|355.49|353.49|355.52|353.52|355.47|353.47|13
1727373170000|2024-09-26 17:52:50|355.55|353.55|355.53|353.53|355.58|353.58|355.52|353.52|16
1727373180000|2024-09-26 17:53:00|355.54|353.54|355.5|353.5|355.54|353.54|355.5|353.5|15
1727373190000|2024-09-26 17:53:10|355.47|353.47|355.2|353.2|355.5|353.5|355.18|353.18|15
1727373200000|2024-09-26 17:53:20|355.18|353.18|355.18|353.18|355.19|353.19|355.17|353.17|5
1727373210000|2024-09-26 17:53:30|355.19|353.19|355.18|353.18|355.22|353.22|355.18|353.18|25
1727373220000|2024-09-26 17:53:40|355.23|353.23|355.21|353.21|355.23|353.23|355.21|353.21|4
1727373230000|2024-09-26 17:53:50|355.27|353.27|355.42|353.42|355.44|353.44|355.27|353.27|22
1727373240000|2024-09-26 17:54:00|355.41|353.41|355.4|353.4|355.41|353.41|355.4|353.4|4
1727373250000|2024-09-26 17:54:10|355.34|353.34|355.28|353.28|355.34|353.34|355.26|353.26|4
1727373260000|2024-09-26 17:54:20|355.23|353.23|355.18|353.18|355.23|353.23|355.18|353.18|11
1727373270000|2024-09-26 17:54:30|355.19|353.19|355.16|353.16|355.19|353.19|355.13|353.13|13
1727373280000|2024-09-26 17:54:40|355.17|353.17|355.15|353.15|355.18|353.18|355.11|353.11|17
1727373290000|2024-09-26 17:54:50|355.14|353.14|355.1|353.1|355.15|353.15|355.1|353.1|6
1727373300000|2024-09-26 17:55:00|355.06|353.06|355.04|353.04|355.08|353.08|355.03|353.03|12
1727373310000|2024-09-26 17:55:10|355.02|353.02|355.03|353.03|355.04|353.04|354.99|352.99|9
1727373320000|2024-09-26 17:55:20|355.04|353.04|355.03|353.03|355.04|353.04|355.03|353.03|2
1727373330000|2024-09-26 17:55:30|355.02|353.02|354.78|352.78|355.02|353.02|354.78|352.78|14
1727373340000|2024-09-26 17:55:40|354.82|352.82|354.99|352.99|354.99|352.99|354.82|352.82|6
1727373350000|2024-09-26 17:55:50|355|353|355.06|353.06|355.08|353.08|355|353|11
1727373360000|2024-09-26 17:56:00|355.07|353.07|355.08|353.08|355.11|353.11|355.07|353.07|10
1727373370000|2024-09-26 17:56:10|355.09|353.09|355.04|353.04|355.1|353.1|355.04|353.04|10
1727373380000|2024-09-26 17:56:20|354.99|352.99|355|353|355.02|353.02|354.98|352.98|14
1727373390000|2024-09-26 17:56:30|354.99|352.99|354.92|352.92|355|353|354.92|352.92|8
1727373400000|2024-09-26 17:56:40|354.9|352.9|354.92|352.92|354.93|352.93|354.9|352.9|10
1727373410000|2024-09-26 17:56:50|354.93|352.93|354.93|352.93|354.93|352.93|354.93|352.93|1
1727373420000|2024-09-26 17:57:00|354.94|352.94|354.95|352.95|354.97|352.97|354.9|352.9|17
1727373430000|2024-09-26 17:57:10|354.94|352.94|354.85|352.85|354.94|352.94|354.83|352.83|9
1727373440000|2024-09-26 17:57:20|354.86|352.86|354.8|352.8|354.87|352.87|354.8|352.8|9
1727373450000|2024-09-26 17:57:30|354.79|352.79|354.77|352.77|354.79|352.79|354.71|352.71|13
1727373460000|2024-09-26 17:57:40|354.76|352.76|354.68|352.68|354.76|352.76|354.68|352.68|5
1727373470000|2024-09-26 17:57:50|354.61|352.61|354.58|352.58|354.62|352.62|354.58|352.58|5
1727373520000|2024-09-26 17:58:40|354.57|352.57|354.58|352.58|354.58|352.58|354.55|352.55|6
1727373540000|2024-09-26 17:59:00|354.57|352.57|354.34|352.34|354.58|352.58|354.34|352.34|10
1727373550000|2024-09-26 17:59:10|354.35|352.35|354.34|352.34|354.36|352.36|354.34|352.34|10
1727373560000|2024-09-26 17:59:20|354.35|352.35|354.34|352.34|354.35|352.35|354.34|352.34|10
1727373570000|2024-09-26 17:59:30|354.35|352.35|354.34|352.34|354.35|352.35|354.34|352.34|8
1727373580000|2024-09-26 17:59:40|354.35|352.35|354.32|352.32|354.35|352.35|354.31|352.31|6
1727373590000|2024-09-26 17:59:50|354.31|352.31|354.35|352.35|354.35|352.35|354.31|352.31|3
1727373600000|2024-09-26 18:00:00|354.34|352.34|354.35|352.35|354.38|352.38|354.32|352.32|21
1727373610000|2024-09-26 18:00:10|354.34|352.34|354.37|352.37|354.39|352.39|354.34|352.34|7
1727373620000|2024-09-26 18:00:20|354.46|352.46|354.62|352.62|354.63|352.63|354.46|352.46|12
1727373630000|2024-09-26 18:00:30|354.65|352.65|354.74|352.74|354.74|352.74|354.65|352.65|5
1727373640000|2024-09-26 18:00:40|354.75|352.75|354.81|352.81|354.81|352.81|354.72|352.72|17
1727373650000|2024-09-26 18:00:50|354.82|352.82|354.94|352.94|354.94|352.94|354.82|352.82|10
1727373660000|2024-09-26 18:01:00|354.95|352.95|354.94|352.94|355.03|353.03|354.94|352.94|16
1727373670000|2024-09-26 18:01:10|354.92|352.92|354.86|352.86|354.94|352.94|354.86|352.86|6
1727373680000|2024-09-26 18:01:20|354.89|352.89|354.88|352.88|354.89|352.89|354.87|352.87|5
1727373690000|2024-09-26 18:01:30|354.86|352.86|354.62|352.62|354.86|352.86|354.6|352.6|17
1727373700000|2024-09-26 18:01:40|354.67|352.67|354.89|352.89|354.89|352.89|354.64|352.64|13
1727373710000|2024-09-26 18:01:50|354.98|352.98|354.97|352.97|354.98|352.98|354.91|352.91|18
1727373720000|2024-09-26 18:02:00|354.95|352.95|354.95|352.95|355.11|353.11|354.95|352.95|17
1727373730000|2024-09-26 18:02:10|354.94|352.94|354.88|352.88|354.96|352.96|354.86|352.86|14
1727373740000|2024-09-26 18:02:20|354.9|352.9|354.31|352.31|354.9|352.9|354.3|352.3|21
1727373750000|2024-09-26 18:02:30|354.3|352.3|354.45|352.45|354.48|352.48|354.3|352.3|20
1727373760000|2024-09-26 18:02:40|354.46|352.46|354.55|352.55|354.63|352.63|354.46|352.46|22
1727373770000|2024-09-26 18:02:50|354.56|352.56|354.68|352.68|354.68|352.68|354.55|352.55|12
1727373780000|2024-09-26 18:03:00|354.67|352.67|354.67|352.67|354.67|352.67|354.66|352.66|3
1727373790000|2024-09-26 18:03:10|354.69|352.69|354.88|352.88|354.88|352.88|354.67|352.67|9
1727373800000|2024-09-26 18:03:20|354.85|352.85|354.95|352.95|355|353|354.85|352.85|15
1727373820000|2024-09-26 18:03:40|355.01|353.01|355.06|353.06|355.06|353.06|355.01|353.01|2
1727373830000|2024-09-26 18:03:50|355.08|353.08|355.02|353.02|355.15|353.15|355.02|353.02|15
1727373840000|2024-09-26 18:04:00|355.03|353.03|355.11|353.11|355.14|353.14|355.03|353.03|12
1727373850000|2024-09-26 18:04:10|355.12|353.12|355.06|353.06|355.13|353.13|355.06|353.06|15
1727373860000|2024-09-26 18:04:20|355.05|353.05|355.01|353.01|355.05|353.05|355.01|353.01|7
1727373870000|2024-09-26 18:04:30|355|353|354.89|352.89|355|353|354.89|352.89|8
1727373890000|2024-09-26 18:04:50|354.85|352.85|354.86|352.86|354.87|352.87|354.85|352.85|8
1727373900000|2024-09-26 18:05:00|354.87|352.87|354.81|352.81|354.87|352.87|354.81|352.81|7
1727373910000|2024-09-26 18:05:10|354.82|352.82|355.02|353.02|355.02|353.02|354.82|352.82|8
1727373920000|2024-09-26 18:05:20|355.03|353.03|355.13|353.13|355.15|353.15|355.03|353.03|16
1727373930000|2024-09-26 18:05:30|355.15|353.15|355.12|353.12|355.15|353.15|355.12|353.12|9
1727373940000|2024-09-26 18:05:40|355.13|353.13|355.04|353.04|355.13|353.13|355.04|353.04|10
1727373950000|2024-09-26 18:05:50|355.05|353.05|355.11|353.11|355.11|353.11|355.05|353.05|7
1727373960000|2024-09-26 18:06:00|355.1|353.1|355.1|353.1|355.1|353.1|355.1|353.1|1
1727373970000|2024-09-26 18:06:10|355.17|353.17|355.14|353.14|355.19|353.19|355.13|353.13|12
1727373980000|2024-09-26 18:06:20|355.16|353.16|355.1|353.1|355.16|353.16|355.08|353.08|21
1727373990000|2024-09-26 18:06:30|355.12|353.12|355.1|353.1|355.12|353.12|355.1|353.1|2
1727374000000|2024-09-26 18:06:40|355.07|353.07|355|353|355.07|353.07|355|353|10
1727374010000|2024-09-26 18:06:50|355.01|353.01|355.01|353.01|355.03|353.03|355|353|14
1727374020000|2024-09-26 18:07:00|354.99|352.99|354.85|352.85|354.99|352.99|354.83|352.83|13
1727374030000|2024-09-26 18:07:10|354.84|352.84|354.89|352.89|354.91|352.91|354.83|352.83|22
1727374040000|2024-09-26 18:07:20|354.9|352.9|354.85|352.85|354.91|352.91|354.85|352.85|8
1727374050000|2024-09-26 18:07:30|354.87|352.87|354.97|352.97|354.97|352.97|354.86|352.86|7
1727374060000|2024-09-26 18:07:40|354.96|352.96|354.96|352.96|354.96|352.96|354.96|352.96|1
1727374090000|2024-09-26 18:08:10|354.98|352.98|355.31|353.31|355.33|353.33|354.98|352.98|18
1727374100000|2024-09-26 18:08:20|355.37|353.37|355.37|353.37|355.38|353.38|355.33|353.33|13
1727374110000|2024-09-26 18:08:30|355.38|353.38|355.49|353.49|355.49|353.49|355.34|353.34|14
1727374120000|2024-09-26 18:08:40|355.5|353.5|355.45|353.45|355.5|353.5|355.44|353.44|5
1727374130000|2024-09-26 18:08:50|355.44|353.44|355.32|353.32|355.44|353.44|355.3|353.3|11
1727374140000|2024-09-26 18:09:00|355.27|353.27|355.25|353.25|355.27|353.27|355.13|353.13|10
1727374150000|2024-09-26 18:09:10|355.27|353.27|355.29|353.29|355.3|353.3|355.24|353.24|15
1727374160000|2024-09-26 18:09:20|355.28|353.28|355.15|353.15|355.28|353.28|355.15|353.15|7
1727374170000|2024-09-26 18:09:30|355.13|353.13|355.03|353.03|355.14|353.14|355.02|353.02|11
1727374180000|2024-09-26 18:09:40|355.08|353.08|355.01|353.01|355.15|353.15|355.01|353.01|21
1727374190000|2024-09-26 18:09:50|355.02|353.02|355.05|353.05|355.07|353.07|355.02|353.02|10
1727374200000|2024-09-26 18:10:00|355.06|353.06|355.01|353.01|355.07|353.07|354.97|352.97|18
1727374210000|2024-09-26 18:10:10|355|353|355.05|353.05|355.07|353.07|355|353|9
1727374220000|2024-09-26 18:10:20|355.04|353.04|355.04|353.04|355.04|353.04|355.04|353.04|1
1727374230000|2024-09-26 18:10:30|355.06|353.06|355.04|353.04|355.08|353.08|355.04|353.04|11
1727374240000|2024-09-26 18:10:40|355.01|353.01|354.86|352.86|355.01|353.01|354.86|352.86|4
1727374250000|2024-09-26 18:10:50|354.84|352.84|354.84|352.84|354.84|352.84|354.83|352.83|3
1727374260000|2024-09-26 18:11:00|354.81|352.81|354.82|352.82|354.82|352.82|354.81|352.81|2
1727374270000|2024-09-26 18:11:10|354.8|352.8|354.77|352.77|354.82|352.82|354.76|352.76|8
1727374280000|2024-09-26 18:11:20|354.78|352.78|354.81|352.81|354.81|352.81|354.77|352.77|5
1727374310000|2024-09-26 18:11:50|354.76|352.76|354.77|352.77|354.77|352.77|354.75|352.75|5
1727374320000|2024-09-26 18:12:00|354.85|352.85|354.77|352.77|354.89|352.89|354.76|352.76|19
1727374330000|2024-09-26 18:12:10|354.78|352.78|354.75|352.75|354.78|352.78|354.74|352.74|16
1727374340000|2024-09-26 18:12:20|354.73|352.73|354.73|352.73|354.73|352.73|354.73|352.73|1
1727374350000|2024-09-26 18:12:30|354.75|352.75|354.89|352.89|354.89|352.89|354.75|352.75|11
1727374360000|2024-09-26 18:12:40|355.01|353.01|355.08|353.08|355.1|353.1|354.99|352.99|26
1727374370000|2024-09-26 18:12:50|355.09|353.09|354.98|352.98|355.1|353.1|354.98|352.98|14
1727374380000|2024-09-26 18:13:00|354.94|352.94|354.96|352.96|354.97|352.97|354.94|352.94|11
1727374390000|2024-09-26 18:13:10|354.95|352.95|355.09|353.09|355.13|353.13|354.94|352.94|19
1727374400000|2024-09-26 18:13:20|355.08|353.08|355.21|353.21|355.23|353.23|355.08|353.08|13
1727374410000|2024-09-26 18:13:30|355.2|353.2|355.19|353.19|355.2|353.2|355.19|353.19|2
1727374420000|2024-09-26 18:13:40|355.18|353.18|355.2|353.2|355.2|353.2|355.18|353.18|6
1727374430000|2024-09-26 18:13:50|355.25|353.25|355.26|353.26|355.26|353.26|355.25|353.25|2
1727374440000|2024-09-26 18:14:00|355.33|353.33|355.46|353.46|355.48|353.48|355.33|353.33|18
1727374450000|2024-09-26 18:14:10|355.43|353.43|355.62|353.62|355.62|353.62|355.43|353.43|8
1727374460000|2024-09-26 18:14:20|355.61|353.61|355.65|353.65|355.66|353.66|355.54|353.54|24
1727374470000|2024-09-26 18:14:30|355.64|353.64|355.67|353.67|355.67|353.67|355.61|353.61|8
1727374490000|2024-09-26 18:14:50|355.68|353.68|355.79|353.79|355.79|353.79|355.67|353.67|22
1727374500000|2024-09-26 18:15:00|355.78|353.78|355.84|353.84|355.87|353.87|355.78|353.78|17
1727374510000|2024-09-26 18:15:10|355.83|353.83|355.89|353.89|355.95|353.95|355.82|353.82|16
1727374520000|2024-09-26 18:15:20|355.92|353.92|355.89|353.89|355.94|353.94|355.89|353.89|12
1727374530000|2024-09-26 18:15:30|355.88|353.88|355.95|353.95|355.96|353.96|355.88|353.88|13
1727374540000|2024-09-26 18:15:40|355.94|353.94|355.96|353.96|355.97|353.97|355.93|353.93|19
1727374550000|2024-09-26 18:15:50|355.94|353.94|355.95|353.95|355.99|353.99|355.94|353.94|10
1727374560000|2024-09-26 18:16:00|355.96|353.96|356.22|354.22|356.22|354.22|355.96|353.96|19
1727374590000|2024-09-26 18:16:30|356.18|354.18|356.13|354.13|356.18|354.18|356.13|354.13|5
1727374600000|2024-09-26 18:16:40|356.12|354.12|356.06|354.06|356.12|354.12|356.06|354.06|2
1727374610000|2024-09-26 18:16:50|356.07|354.07|356.06|354.06|356.07|354.07|356.06|354.06|2
1727374620000|2024-09-26 18:17:00|356.1|354.1|356.01|354.01|356.11|354.11|355.97|353.97|12
1727374630000|2024-09-26 18:17:10|355.99|353.99|355.84|353.84|355.99|353.99|355.81|353.81|15
1727374640000|2024-09-26 18:17:20|355.85|353.85|355.83|353.83|355.85|353.85|355.82|353.82|7
1727374650000|2024-09-26 18:17:30|355.81|353.81|355.79|353.79|355.81|353.81|355.79|353.79|5
1727374660000|2024-09-26 18:17:40|355.8|353.8|355.8|353.8|355.8|353.8|355.79|353.79|5
1727374670000|2024-09-26 18:17:50|355.79|353.79|355.77|353.77|355.8|353.8|355.77|353.77|13
1727374680000|2024-09-26 18:18:00|355.83|353.83|355.77|353.77|355.87|353.87|355.77|353.77|13
1727374690000|2024-09-26 18:18:10|355.81|353.81|355.73|353.73|355.81|353.81|355.73|353.73|4
1727374700000|2024-09-26 18:18:20|355.65|353.65|355.76|353.76|355.78|353.78|355.65|353.65|4
1727374710000|2024-09-26 18:18:30|355.72|353.72|355.62|353.62|355.72|353.72|355.62|353.62|2
1727374720000|2024-09-26 18:18:40|355.63|353.63|355.69|353.69|355.71|353.71|355.63|353.63|6
1727374730000|2024-09-26 18:18:50|355.55|353.55|355.53|353.53|355.55|353.55|355.53|353.53|2
1727374740000|2024-09-26 18:19:00|355.55|353.55|355.55|353.55|355.61|353.61|355.55|353.55|18
1727374750000|2024-09-26 18:19:10|355.52|353.52|355.49|353.49|355.52|353.52|355.49|353.49|3
1727374760000|2024-09-26 18:19:20|355.45|353.45|355.37|353.37|355.45|353.45|355.36|353.36|10
1727374770000|2024-09-26 18:19:30|355.36|353.36|355.33|353.33|355.36|353.36|355.33|353.33|6
1727374780000|2024-09-26 18:19:40|355.36|353.36|355.37|353.37|355.39|353.39|355.36|353.36|3
1727374790000|2024-09-26 18:19:50|355.36|353.36|355.26|353.26|355.39|353.39|355.24|353.24|16
1727374800000|2024-09-26 18:20:00|355.28|353.28|355.29|353.29|355.43|353.43|355.28|353.28|22
1727374810000|2024-09-26 18:20:10|355.38|353.38|355.31|353.31|355.38|353.38|355.31|353.31|7
1727374820000|2024-09-26 18:20:20|355.37|353.37|355.38|353.38|355.39|353.39|355.37|353.37|4
1727374830000|2024-09-26 18:20:30|355.39|353.39|355.41|353.41|355.41|353.41|355.39|353.39|9
1727374840000|2024-09-26 18:20:40|355.4|353.4|355.25|353.25|355.4|353.4|355.24|353.24|12
1727374850000|2024-09-26 18:20:50|355.26|353.26|355.3|353.3|355.3|353.3|355.25|353.25|14
1727374860000|2024-09-26 18:21:00|355.32|353.32|355.34|353.34|355.34|353.34|355.32|353.32|2
1727374870000|2024-09-26 18:21:10|355.29|353.29|355.18|353.18|355.29|353.29|355.18|353.18|9
1727374880000|2024-09-26 18:21:20|355.19|353.19|355.18|353.18|355.2|353.2|355.18|353.18|4
1727374890000|2024-09-26 18:21:30|355.16|353.16|354.88|352.88|355.16|353.16|354.83|352.83|13
1727374900000|2024-09-26 18:21:40|354.89|352.89|354.88|352.88|354.9|352.9|354.88|352.88|8
1727374910000|2024-09-26 18:21:50|354.84|352.84|354.82|352.82|354.86|352.86|354.82|352.82|5
1727374920000|2024-09-26 18:22:00|354.85|352.85|354.81|352.81|354.87|352.87|354.81|352.81|12
1727374930000|2024-09-26 18:22:10|354.85|352.85|354.94|352.94|354.94|352.94|354.85|352.85|12
1727374940000|2024-09-26 18:22:20|354.95|352.95|354.95|352.95|354.96|352.96|354.94|352.94|6
1727374950000|2024-09-26 18:22:30|354.94|352.94|354.98|352.98|354.99|352.99|354.94|352.94|10
1727374960000|2024-09-26 18:22:40|354.97|352.97|354.86|352.86|355.01|353.01|354.86|352.86|14
1727374970000|2024-09-26 18:22:50|354.85|352.85|354.86|352.86|354.88|352.88|354.85|352.85|12
1727374980000|2024-09-26 18:23:00|354.84|352.84|354.84|352.84|354.86|352.86|354.84|352.84|5
1727374990000|2024-09-26 18:23:10|354.83|352.83|354.79|352.79|354.84|352.84|354.79|352.79|18
1727375000000|2024-09-26 18:23:20|354.78|352.78|354.75|352.75|354.78|352.78|354.75|352.75|2
1727375010000|2024-09-26 18:23:30|354.74|352.74|354.73|352.73|354.75|352.75|354.72|352.72|6
1727375020000|2024-09-26 18:23:40|354.59|352.59|354.61|352.61|354.66|352.66|354.57|352.57|22
1727375030000|2024-09-26 18:23:50|354.62|352.62|354.61|352.61|354.63|352.63|354.61|352.61|10
1727375050000|2024-09-26 18:24:10|354.64|352.64|354.66|352.66|354.66|352.66|354.63|352.63|7
1727375060000|2024-09-26 18:24:20|354.68|352.68|354.67|352.67|354.68|352.68|354.66|352.66|8
1727375070000|2024-09-26 18:24:30|354.68|352.68|354.7|352.7|354.73|352.73|354.67|352.67|10
1727375090000|2024-09-26 18:24:50|354.73|352.73|354.68|352.68|354.73|352.73|354.68|352.68|6
1727375100000|2024-09-26 18:25:00|354.7|352.7|354.68|352.68|354.7|352.7|354.68|352.68|4
1727375110000|2024-09-26 18:25:10|354.67|352.67|354.67|352.67|354.68|352.68|354.67|352.67|3
1727375170000|2024-09-26 18:26:10|354.6|352.6|354.52|352.52|354.6|352.6|354.49|352.49|12
1727375180000|2024-09-26 18:26:20|354.53|352.53|354.58|352.58|354.6|352.6|354.53|352.53|12
1727375190000|2024-09-26 18:26:30|354.59|352.59|354.57|352.57|354.59|352.59|354.57|352.57|4
1727375200000|2024-09-26 18:26:40|354.58|352.58|354.57|352.57|354.58|352.58|354.57|352.57|2
1727375210000|2024-09-26 18:26:50|354.56|352.56|354.56|352.56|354.56|352.56|354.56|352.56|1
1727375230000|2024-09-26 18:27:10|354.6|352.6|354.59|352.59|354.6|352.6|354.59|352.59|2
1727375240000|2024-09-26 18:27:20|354.58|352.58|354.56|352.56|354.58|352.58|354.56|352.56|3
1727375290000|2024-09-26 18:28:10|354.52|352.52|354.39|352.39|354.52|352.52|354.39|352.39|4
1727375300000|2024-09-26 18:28:20|354.36|352.36|354.4|352.4|354.4|352.4|354.36|352.36|7
1727375310000|2024-09-26 18:28:30|354.44|352.44|354.5|352.5|354.52|352.52|354.44|352.44|8
1727375320000|2024-09-26 18:28:40|354.51|352.51|354.52|352.52|354.53|352.53|354.5|352.5|21
1727375330000|2024-09-26 18:28:50|354.53|352.53|354.54|352.54|354.54|352.54|354.5|352.5|18
1727375340000|2024-09-26 18:29:00|354.53|352.53|354.58|352.58|354.59|352.59|354.53|352.53|10
1727375350000|2024-09-26 18:29:10|354.59|352.59|354.5|352.5|354.6|352.6|354.48|352.48|13
1727375360000|2024-09-26 18:29:20|354.51|352.51|354.49|352.49|354.51|352.51|354.47|352.47|18
1727375370000|2024-09-26 18:29:30|354.48|352.48|354.49|352.49|354.49|352.49|354.48|352.48|4
1727375380000|2024-09-26 18:29:40|354.5|352.5|354.51|352.51|354.53|352.53|354.5|352.5|7
1727375390000|2024-09-26 18:29:50|354.5|352.5|354.46|352.46|354.52|352.52|354.44|352.44|9
1727375400000|2024-09-26 18:30:00|354.41|352.41|354.41|352.41|354.45|352.45|354.38|352.38|17
1727375410000|2024-09-26 18:30:10|354.42|352.42|354.52|352.52|354.58|352.58|354.41|352.41|20
1727375420000|2024-09-26 18:30:20|354.44|352.44|354.46|352.46|354.46|352.46|354.43|352.43|7
1727375430000|2024-09-26 18:30:30|354.45|352.45|354.4|352.4|354.45|352.45|354.4|352.4|4
1727375440000|2024-09-26 18:30:40|354.39|352.39|354.46|352.46|354.46|352.46|354.39|352.39|11
1727375450000|2024-09-26 18:30:50|354.45|352.45|354.48|352.48|354.48|352.48|354.45|352.45|12
1727375460000|2024-09-26 18:31:00|354.49|352.49|354.45|352.45|354.52|352.52|354.45|352.45|8
1727375470000|2024-09-26 18:31:10|354.41|352.41|354.39|352.39|354.41|352.41|354.38|352.38|7
1727375480000|2024-09-26 18:31:20|354.38|352.38|354.38|352.38|354.38|352.38|354.38|352.38|1
1727375500000|2024-09-26 18:31:40|354.41|352.41|354.44|352.44|354.44|352.44|354.39|352.39|5
1727375510000|2024-09-26 18:31:50|354.47|352.47|354.77|352.77|354.77|352.77|354.47|352.47|16
1727375520000|2024-09-26 18:32:00|354.78|352.78|354.7|352.7|354.8|352.8|354.69|352.69|16
1727375530000|2024-09-26 18:32:10|354.69|352.69|354.67|352.67|354.69|352.69|354.63|352.63|18
1727375540000|2024-09-26 18:32:20|354.66|352.66|354.5|352.5|354.67|352.67|354.5|352.5|9
1727375550000|2024-09-26 18:32:30|354.51|352.51|354.49|352.49|354.51|352.51|354.49|352.49|9
1727375560000|2024-09-26 18:32:40|354.48|352.48|354.49|352.49|354.53|352.53|354.47|352.47|14
1727375570000|2024-09-26 18:32:50|354.51|352.51|354.49|352.49|354.51|352.51|354.47|352.47|10
1727375580000|2024-09-26 18:33:00|354.52|352.52|354.52|352.52|354.58|352.58|354.52|352.52|13
1727375590000|2024-09-26 18:33:10|354.48|352.48|354.41|352.41|354.48|352.48|354.41|352.41|4
1727375600000|2024-09-26 18:33:20|354.44|352.44|354.43|352.43|354.5|352.5|354.43|352.43|13
1727375610000|2024-09-26 18:33:30|354.42|352.42|354.34|352.34|354.42|352.42|354.34|352.34|4
1727375620000|2024-09-26 18:33:40|354.29|352.29|354.29|352.29|354.3|352.3|354.29|352.29|3
1727375630000|2024-09-26 18:33:50|354.3|352.3|354.14|352.14|354.35|352.35|354.12|352.12|23
1727375640000|2024-09-26 18:34:00|354.15|352.15|354.14|352.14|354.19|352.19|354.14|352.14|13
1727375650000|2024-09-26 18:34:10|354.16|352.16|353.99|351.99|354.16|352.16|353.99|351.99|15
1727375660000|2024-09-26 18:34:20|354.01|352.01|353.99|351.99|354.01|352.01|353.99|351.99|9
1727375670000|2024-09-26 18:34:30|354|352|353.87|351.87|354|352|353.87|351.87|6
1727375680000|2024-09-26 18:34:40|353.89|351.89|353.89|351.89|353.91|351.91|353.89|351.89|3
1727375690000|2024-09-26 18:34:50|353.88|351.88|353.87|351.87|353.89|351.89|353.87|351.87|4
1727375700000|2024-09-26 18:35:00|353.88|351.88|353.84|351.84|353.89|351.89|353.84|351.84|10
1727375710000|2024-09-26 18:35:10|353.83|351.83|353.8|351.8|353.83|351.83|353.8|351.8|5
1727375720000|2024-09-26 18:35:20|353.79|351.79|353.77|351.77|353.8|351.8|353.74|351.74|21
1727375730000|2024-09-26 18:35:30|353.76|351.76|353.79|351.79|353.82|351.82|353.71|351.71|13
1727375740000|2024-09-26 18:35:40|353.81|351.81|353.82|351.82|353.83|351.83|353.78|351.78|13
1727375750000|2024-09-26 18:35:50|353.93|351.93|353.95|351.95|353.99|351.99|353.93|351.93|10
1727375760000|2024-09-26 18:36:00|353.96|351.96|353.97|351.97|353.99|351.99|353.87|351.87|20
1727375770000|2024-09-26 18:36:10|353.98|351.98|354.17|352.17|354.24|352.24|353.97|351.97|20
1727375780000|2024-09-26 18:36:20|354.18|352.18|354.15|352.15|354.18|352.18|354.12|352.12|17
1727375790000|2024-09-26 18:36:30|354.14|352.14|354.27|352.27|354.3|352.3|354.11|352.11|26
1727375800000|2024-09-26 18:36:40|354.28|352.28|354.34|352.34|354.38|352.38|354.27|352.27|15
1727375810000|2024-09-26 18:36:50|354.35|352.35|354.43|352.43|354.5|352.5|354.34|352.34|24
1727375820000|2024-09-26 18:37:00|354.44|352.44|354.65|352.65|354.66|352.66|354.44|352.44|14
1727375830000|2024-09-26 18:37:10|354.62|352.62|354.5|352.5|354.63|352.63|354.49|352.49|12
1727375840000|2024-09-26 18:37:20|354.48|352.48|354.47|352.47|354.5|352.5|354.4|352.4|15
1727375850000|2024-09-26 18:37:30|354.48|352.48|354.66|352.66|354.67|352.67|354.47|352.47|23
1727375860000|2024-09-26 18:37:40|354.65|352.65|354.63|352.63|354.66|352.66|354.6|352.6|19
1727375870000|2024-09-26 18:37:50|354.64|352.64|354.65|352.65|354.66|352.66|354.62|352.62|9
1727375880000|2024-09-26 18:38:00|354.67|352.67|354.78|352.78|354.8|352.8|354.67|352.67|21
1727375890000|2024-09-26 18:38:10|354.77|352.77|354.7|352.7|354.77|352.77|354.7|352.7|8
1727375900000|2024-09-26 18:38:20|354.68|352.68|354.64|352.64|354.7|352.7|354.62|352.62|7
1727375910000|2024-09-26 18:38:30|354.63|352.63|354.43|352.43|354.63|352.63|354.41|352.41|11
1727375920000|2024-09-26 18:38:40|354.42|352.42|354.42|352.42|354.44|352.44|354.41|352.41|12
1727375930000|2024-09-26 18:38:50|354.41|352.41|354.49|352.49|354.5|352.5|354.41|352.41|15
1727375940000|2024-09-26 18:39:00|354.48|352.48|354.55|352.55|354.55|352.55|354.46|352.46|8
1727375950000|2024-09-26 18:39:10|354.53|352.53|354.64|352.64|354.65|352.65|354.53|352.53|19
1727375960000|2024-09-26 18:39:20|354.63|352.63|354.69|352.69|354.7|352.7|354.63|352.63|18
1727375970000|2024-09-26 18:39:30|354.74|352.74|354.75|352.75|354.77|352.77|354.74|352.74|14
1727375980000|2024-09-26 18:39:40|354.76|352.76|354.74|352.74|354.76|352.76|354.72|352.72|15
1727375990000|2024-09-26 18:39:50|354.75|352.75|354.76|352.76|354.78|352.78|354.69|352.69|11
1727376000000|2024-09-26 18:40:00|354.74|352.74|354.76|352.76|354.79|352.79|354.71|352.71|18
1727376010000|2024-09-26 18:40:10|354.77|352.77|354.84|352.84|354.84|352.84|354.77|352.77|12
1727376020000|2024-09-26 18:40:20|354.85|352.85|354.72|352.72|354.91|352.91|354.71|352.71|11
1727376030000|2024-09-26 18:40:30|354.73|352.73|354.86|352.86|354.86|352.86|354.73|352.73|14
1727376040000|2024-09-26 18:40:40|354.91|352.91|355.01|353.01|355.01|353.01|354.91|352.91|5
1727376050000|2024-09-26 18:40:50|355.02|353.02|355.03|353.03|355.03|353.03|355.01|353.01|6
1727376060000|2024-09-26 18:41:00|355.02|353.02|355.02|353.02|355.04|353.04|355.01|353.01|13
1727376070000|2024-09-26 18:41:10|355.01|353.01|355.01|353.01|355.03|353.03|355.01|353.01|14
1727376080000|2024-09-26 18:41:20|354.99|352.99|354.99|352.99|354.99|352.99|354.99|352.99|1
1727376090000|2024-09-26 18:41:30|355.02|353.02|355.02|353.02|355.04|353.04|355|353|7
1727376100000|2024-09-26 18:41:40|355.01|353.01|354.99|352.99|355.02|353.02|354.99|352.99|3
1727376110000|2024-09-26 18:41:50|355|353|355|353|355|353|355|353|1
1727376120000|2024-09-26 18:42:00|354.99|352.99|355.06|353.06|355.1|353.1|354.99|352.99|10
1727376130000|2024-09-26 18:42:10|355.07|353.07|355.19|353.19|355.22|353.22|355.03|353.03|24
1727376140000|2024-09-26 18:42:20|355.18|353.18|355.21|353.21|355.22|353.22|355.18|353.18|8
1727376150000|2024-09-26 18:42:30|355.24|353.24|355.21|353.21|355.25|353.25|355.21|353.21|8
1727376170000|2024-09-26 18:42:50|355.22|353.22|355.21|353.21|355.22|353.22|355.21|353.21|2
1727376180000|2024-09-26 18:43:00|355.09|353.09|355.01|353.01|355.09|353.09|355.01|353.01|11
1727376190000|2024-09-26 18:43:10|355.03|353.03|355.05|353.05|355.1|353.1|355.01|353.01|14
1727376200000|2024-09-26 18:43:20|355.02|353.02|355.03|353.03|355.03|353.03|355|353|8
1727376210000|2024-09-26 18:43:30|355.01|353.01|354.99|352.99|355.03|353.03|354.99|352.99|6
1727376220000|2024-09-26 18:43:40|355|353|355.04|353.04|355.04|353.04|354.99|352.99|10
1727376230000|2024-09-26 18:43:50|355.01|353.01|355|353|355.01|353.01|354.99|352.99|6
1727376240000|2024-09-26 18:44:00|355.01|353.01|354.91|352.91|355.01|353.01|354.91|352.91|20
1727376250000|2024-09-26 18:44:10|354.92|352.92|354.91|352.91|354.92|352.92|354.91|352.91|2
1727376260000|2024-09-26 18:44:20|354.89|352.89|354.83|352.83|354.89|352.89|354.8|352.8|16
1727376270000|2024-09-26 18:44:30|354.84|352.84|354.83|352.83|354.85|352.85|354.81|352.81|17
1727376280000|2024-09-26 18:44:40|354.84|352.84|354.87|352.87|354.87|352.87|354.83|352.83|19
1727376290000|2024-09-26 18:44:50|354.86|352.86|354.86|352.86|354.87|352.87|354.86|352.86|7
1727376300000|2024-09-26 18:45:00|354.85|352.85|354.68|352.68|354.85|352.85|354.68|352.68|17
1727376310000|2024-09-26 18:45:10|354.67|352.67|354.65|352.65|354.69|352.69|354.65|352.65|7
1727376320000|2024-09-26 18:45:20|354.66|352.66|355.1|353.1|355.11|353.11|354.66|352.66|20
1727376330000|2024-09-26 18:45:30|355.11|353.11|355.11|353.11|355.11|353.11|355|353|14
1727376340000|2024-09-26 18:45:40|355.09|353.09|355.09|353.09|355.12|353.12|355.09|353.09|12
1727376350000|2024-09-26 18:45:50|355.08|353.08|355.03|353.03|355.08|353.08|355.03|353.03|6
1727376360000|2024-09-26 18:46:00|355.02|353.02|355.06|353.06|355.09|353.09|355.02|353.02|14
1727376370000|2024-09-26 18:46:10|355.05|353.05|355.02|353.02|355.06|353.06|355.02|353.02|10
1727376380000|2024-09-26 18:46:20|355.03|353.03|355.07|353.07|355.09|353.09|355.02|353.02|18
1727376390000|2024-09-26 18:46:30|355.06|353.06|355.28|353.28|355.28|353.28|355.06|353.06|12
1727376400000|2024-09-26 18:46:40|355.29|353.29|355.21|353.21|355.32|353.32|355.2|353.2|16
1727376410000|2024-09-26 18:46:50|355.2|353.2|355.12|353.12|355.21|353.21|355.12|353.12|13
1727376420000|2024-09-26 18:47:00|355.15|353.15|355.1|353.1|355.18|353.18|355.1|353.1|20
1727376430000|2024-09-26 18:47:10|355.09|353.09|355.13|353.13|355.18|353.18|355.09|353.09|13
1727376440000|2024-09-26 18:47:20|355.11|353.11|355.23|353.23|355.23|353.23|355.11|353.11|17
1727376450000|2024-09-26 18:47:30|355.26|353.26|355.25|353.25|355.26|353.26|355.24|353.24|6
1727376460000|2024-09-26 18:47:40|355.22|353.22|355.22|353.22|355.23|353.23|355.22|353.22|3
1727376470000|2024-09-26 18:47:50|355.23|353.23|355.23|353.23|355.25|353.25|355.23|353.23|14
1727376480000|2024-09-26 18:48:00|355.24|353.24|355.23|353.23|355.27|353.27|355.23|353.23|11
1727376490000|2024-09-26 18:48:10|355.2|353.2|355.25|353.25|355.25|353.25|355.16|353.16|13
1727376500000|2024-09-26 18:48:20|355.26|353.26|355.12|353.12|355.28|353.28|355.12|353.12|18
1727376510000|2024-09-26 18:48:30|355.11|353.11|355.21|353.21|355.22|353.22|355.1|353.1|15
1727376520000|2024-09-26 18:48:40|355.2|353.2|355.28|353.28|355.33|353.33|355.2|353.2|17
1727376530000|2024-09-26 18:48:50|355.29|353.29|355.26|353.26|355.32|353.32|355.26|353.26|13
1727376540000|2024-09-26 18:49:00|355.25|353.25|355.11|353.11|355.25|353.25|355.08|353.08|13
1727376550000|2024-09-26 18:49:10|355.1|353.1|355.05|353.05|355.11|353.11|355.04|353.04|17
1727376560000|2024-09-26 18:49:20|355.04|353.04|355.04|353.04|355.06|353.06|354.99|352.99|12
1727376570000|2024-09-26 18:49:30|355.05|353.05|354.95|352.95|355.05|353.05|354.94|352.94|12
1727376580000|2024-09-26 18:49:40|354.94|352.94|354.95|352.95|354.97|352.97|354.93|352.93|12
1727376590000|2024-09-26 18:49:50|354.93|352.93|354.88|352.88|354.93|352.93|354.87|352.87|19
1727376600000|2024-09-26 18:50:00|354.87|352.87|354.92|352.92|354.93|352.93|354.85|352.85|17
1727376610000|2024-09-26 18:50:10|354.93|352.93|354.94|352.94|354.94|352.94|354.86|352.86|15
1727376620000|2024-09-26 18:50:20|354.95|352.95|354.9|352.9|354.95|352.95|354.9|352.9|7
1727376630000|2024-09-26 18:50:30|354.91|352.91|355.07|353.07|355.12|353.12|354.88|352.88|15
1727376640000|2024-09-26 18:50:40|355.08|353.08|355.05|353.05|355.1|353.1|355.04|353.04|7
1727376650000|2024-09-26 18:50:50|355.04|353.04|354.99|352.99|355.06|353.06|354.98|352.98|22
1727376660000|2024-09-26 18:51:00|354.98|352.98|354.9|352.9|355.01|353.01|354.9|352.9|20
1727376670000|2024-09-26 18:51:10|354.91|352.91|354.95|352.95|354.98|352.98|354.9|352.9|24
1727376680000|2024-09-26 18:51:20|354.96|352.96|354.87|352.87|354.96|352.96|354.86|352.86|21
1727376690000|2024-09-26 18:51:30|354.88|352.88|354.87|352.87|354.89|352.89|354.87|352.87|12
1727376700000|2024-09-26 18:51:40|354.88|352.88|354.87|352.87|354.89|352.89|354.87|352.87|8
1727376710000|2024-09-26 18:51:50|354.86|352.86|354.9|352.9|354.91|352.91|354.86|352.86|11
1727376720000|2024-09-26 18:52:00|354.94|352.94|354.99|352.99|355|353|354.94|352.94|11
1727376730000|2024-09-26 18:52:10|354.98|352.98|354.97|352.97|354.99|352.99|354.94|352.94|10
1727376740000|2024-09-26 18:52:20|354.96|352.96|355.1|353.1|355.12|353.12|354.96|352.96|20
1727376750000|2024-09-26 18:52:30|355.11|353.11|355.11|353.11|355.12|353.12|355.1|353.1|13
1727376760000|2024-09-26 18:52:40|355.12|353.12|355.13|353.13|355.17|353.17|355.1|353.1|11
1727376770000|2024-09-26 18:52:50|355.14|353.14|355.15|353.15|355.15|353.15|355.1|353.1|23
1727376780000|2024-09-26 18:53:00|355.17|353.17|355.12|353.12|355.18|353.18|355.12|353.12|11
1727376790000|2024-09-26 18:53:10|355.14|353.14|355.13|353.13|355.14|353.14|355.12|353.12|12
1727376800000|2024-09-26 18:53:20|355.14|353.14|355.19|353.19|355.19|353.19|355.13|353.13|9
1727376810000|2024-09-26 18:53:30|355.2|353.2|355.29|353.29|355.3|353.3|355.2|353.2|9
1727376820000|2024-09-26 18:53:40|355.31|353.31|355.5|353.5|355.5|353.5|355.31|353.31|19
1727376830000|2024-09-26 18:53:50|355.48|353.48|355.5|353.5|355.5|353.5|355.46|353.46|13
1727376840000|2024-09-26 18:54:00|355.51|353.51|355.59|353.59|355.6|353.6|355.49|353.49|15
1727376850000|2024-09-26 18:54:10|355.6|353.6|355.6|353.6|355.61|353.61|355.6|353.6|3
1727376860000|2024-09-26 18:54:20|355.59|353.59|355.63|353.63|355.64|353.64|355.59|353.59|13
1727376870000|2024-09-26 18:54:30|355.64|353.64|355.73|353.73|355.73|353.73|355.63|353.63|20
1727376880000|2024-09-26 18:54:40|355.74|353.74|355.88|353.88|355.88|353.88|355.74|353.74|16
1727376890000|2024-09-26 18:54:50|355.89|353.89|355.91|353.91|355.91|353.91|355.88|353.88|9
1727376900000|2024-09-26 18:55:00|355.9|353.9|355.75|353.75|355.92|353.92|355.74|353.74|11
1727376910000|2024-09-26 18:55:10|355.79|353.79|355.85|353.85|355.86|353.86|355.77|353.77|15
1727376920000|2024-09-26 18:55:20|355.84|353.84|355.79|353.79|355.84|353.84|355.75|353.75|7
1727376930000|2024-09-26 18:55:30|355.8|353.8|355.92|353.92|355.92|353.92|355.79|353.79|14
1727376940000|2024-09-26 18:55:40|355.91|353.91|355.95|353.95|355.95|353.95|355.88|353.88|10
1727376950000|2024-09-26 18:55:50|355.91|353.91|355.83|353.83|355.92|353.92|355.83|353.83|13
1727376960000|2024-09-26 18:56:00|355.82|353.82|355.77|353.77|355.84|353.84|355.77|353.77|6
1727376970000|2024-09-26 18:56:10|355.74|353.74|355.74|353.74|355.75|353.75|355.74|353.74|3
1727377000000|2024-09-26 18:56:40|355.78|353.78|355.79|353.79|355.79|353.79|355.78|353.78|2
1727377010000|2024-09-26 18:56:50|355.8|353.8|355.88|353.88|355.92|353.92|355.78|353.78|25
1727377020000|2024-09-26 18:57:00|355.91|353.91|355.9|353.9|355.92|353.92|355.86|353.86|18
1727377030000|2024-09-26 18:57:10|355.89|353.89|355.89|353.89|355.9|353.9|355.88|353.88|11
1727377040000|2024-09-26 18:57:20|355.9|353.9|355.95|353.95|355.95|353.95|355.9|353.9|16
1727377050000|2024-09-26 18:57:30|355.94|353.94|355.97|353.97|356|354|355.94|353.94|14
1727377060000|2024-09-26 18:57:40|355.98|353.98|355.96|353.96|355.99|353.99|355.96|353.96|12
1727377080000|2024-09-26 18:58:00|355.98|353.98|356|354|356.03|354.03|355.96|353.96|9
1727377090000|2024-09-26 18:58:10|355.99|353.99|356.01|354.01|356.02|354.02|355.98|353.98|12
1727377100000|2024-09-26 18:58:20|356.02|354.02|356.03|354.03|356.04|354.04|355.99|353.99|15
1727377110000|2024-09-26 18:58:30|356.06|354.06|356.31|354.31|356.36|354.36|356.06|354.06|19
1727377120000|2024-09-26 18:58:40|356.32|354.32|356.29|354.29|356.35|354.35|356.27|354.27|17
1727377130000|2024-09-26 18:58:50|356.22|354.22|356.2|354.2|356.22|354.22|356.2|354.2|7
1727377170000|2024-09-26 18:59:30|356.22|354.22|356.32|354.32|356.35|354.35|356.21|354.21|19
1727377180000|2024-09-26 18:59:40|356.31|354.31|356.28|354.28|356.31|354.31|356.27|354.27|6
1727377190000|2024-09-26 18:59:50|356.29|354.29|356.33|354.33|356.35|354.35|356.28|354.28|16
1727377200000|2024-09-26 19:00:00|356.37|354.37|356.2|354.2|356.37|354.37|356.2|354.2|20
1727377210000|2024-09-26 19:00:10|356.15|354.15|356.1|354.1|356.15|354.15|356.1|354.1|4
1727377220000|2024-09-26 19:00:20|356.14|354.14|356.15|354.15|356.15|354.15|356.1|354.1|8
1727377230000|2024-09-26 19:00:30|356.17|354.17|356.1|354.1|356.17|354.17|356.1|354.1|7
1727377240000|2024-09-26 19:00:40|356.06|354.06|355.96|353.96|356.06|354.06|355.94|353.94|10
1727377250000|2024-09-26 19:00:50|355.98|353.98|355.97|353.97|355.99|353.99|355.97|353.97|8
1727377260000|2024-09-26 19:01:00|356|354|356.16|354.16|356.16|354.16|356|354|19
1727377270000|2024-09-26 19:01:10|356.15|354.15|356.15|354.15|356.15|354.15|356.15|354.15|1
1727377280000|2024-09-26 19:01:20|356.14|354.14|356.13|354.13|356.14|354.14|356.13|354.13|2
1727377290000|2024-09-26 19:01:30|356.12|354.12|356.08|354.08|356.12|354.12|356.08|354.08|5
1727377300000|2024-09-26 19:01:40|356.07|354.07|356.06|354.06|356.07|354.07|356.06|354.06|2
1727377310000|2024-09-26 19:01:50|356.05|354.05|356.04|354.04|356.05|354.05|356.04|354.04|2
1727377320000|2024-09-26 19:02:00|356.06|354.06|356.09|354.09|356.11|354.11|356.06|354.06|4
1727377330000|2024-09-26 19:02:10|356.14|354.14|356.45|354.45|356.46|354.46|356.14|354.14|12
1727377340000|2024-09-26 19:02:20|356.46|354.46|356.46|354.46|356.46|354.46|356.39|354.39|14
1727377350000|2024-09-26 19:02:30|356.47|354.47|356.57|354.57|356.59|354.59|356.46|354.46|20
1727377360000|2024-09-26 19:02:40|356.58|354.58|356.63|354.63|356.63|354.63|356.56|354.56|6
1727377370000|2024-09-26 19:02:50|356.7|354.7|356.75|354.75|356.78|354.78|356.7|354.7|7
1727377380000|2024-09-26 19:03:00|356.73|354.73|356.65|354.65|356.73|354.73|356.62|354.62|21
1727377390000|2024-09-26 19:03:10|356.66|354.66|356.62|354.62|356.66|354.66|356.6|354.6|12
1727377400000|2024-09-26 19:03:20|356.7|354.7|356.95|354.95|356.96|354.96|356.7|354.7|11
1727377410000|2024-09-26 19:03:30|356.93|354.93|356.94|354.94|356.98|354.98|356.91|354.91|12
1727377420000|2024-09-26 19:03:40|356.99|354.99|357.01|355.01|357.02|355.02|356.98|354.98|7
1727377430000|2024-09-26 19:03:50|357|355|356.97|354.97|357.02|355.02|356.94|354.94|14
1727377440000|2024-09-26 19:04:00|356.98|354.98|356.97|354.97|357.01|355.01|356.96|354.96|14
1727377450000|2024-09-26 19:04:10|356.98|354.98|356.97|354.97|356.99|354.99|356.97|354.97|3
1727377460000|2024-09-26 19:04:20|356.94|354.94|357.06|355.06|357.08|355.08|356.93|354.93|18
1727377470000|2024-09-26 19:04:30|357.05|355.05|357.02|355.02|357.07|355.07|357.02|355.02|12
1727377480000|2024-09-26 19:04:40|356.83|354.83|356.6|354.6|356.83|354.83|356.6|354.6|9
1727377490000|2024-09-26 19:04:50|356.63|354.63|357|355|357|355|356.6|354.6|15
1727377500000|2024-09-26 19:05:00|357.03|355.03|357.05|355.05|357.07|355.07|356.97|354.97|22
1727377510000|2024-09-26 19:05:10|357|355|357.03|355.03|357.07|355.07|357|355|17
1727377520000|2024-09-26 19:05:20|357.01|355.01|356.98|354.98|357.04|355.04|356.98|354.98|17
1727377530000|2024-09-26 19:05:30|356.97|354.97|356.96|354.96|356.97|354.97|356.93|354.93|5
1727377540000|2024-09-26 19:05:40|357|355|356.89|354.89|357|355|356.86|354.86|14
1727377550000|2024-09-26 19:05:50|356.87|354.87|356.83|354.83|356.87|354.87|356.83|354.83|14
1727377560000|2024-09-26 19:06:00|356.8|354.8|356.82|354.82|356.89|354.89|356.79|354.79|14
1727377570000|2024-09-26 19:06:10|356.76|354.76|356.69|354.69|356.76|354.76|356.68|354.68|13
1727377580000|2024-09-26 19:06:20|356.68|354.68|356.71|354.71|356.71|354.71|356.68|354.68|3
1727377590000|2024-09-26 19:06:30|356.7|354.7|356.68|354.68|356.7|354.7|356.68|354.68|2
1727377600000|2024-09-26 19:06:40|356.57|354.57|356.38|354.38|356.57|354.57|356.37|354.37|10
1727377610000|2024-09-26 19:06:50|356.39|354.39|356.39|354.39|356.42|354.42|356.37|354.37|17
1727377620000|2024-09-26 19:07:00|356.41|354.41|356.39|354.39|356.44|354.44|356.39|354.39|19
1727377630000|2024-09-26 19:07:10|356.38|354.38|356.47|354.47|356.47|354.47|356.36|354.36|14
1727377640000|2024-09-26 19:07:20|356.46|354.46|356.51|354.51|356.53|354.53|356.45|354.45|14
1727377650000|2024-09-26 19:07:30|356.52|354.52|356.48|354.48|356.53|354.53|356.48|354.48|10
1727377660000|2024-09-26 19:07:40|356.44|354.44|356.26|354.26|356.44|354.44|356.26|354.26|8
1727377670000|2024-09-26 19:07:50|356.27|354.27|356.19|354.19|356.27|354.27|356.19|354.19|10
1727377680000|2024-09-26 19:08:00|356.17|354.17|356.23|354.23|356.25|354.25|356.17|354.17|23
1727377690000|2024-09-26 19:08:10|356.24|354.24|356.19|354.19|356.24|354.24|356.18|354.18|12
1727377700000|2024-09-26 19:08:20|356.2|354.2|356.14|354.14|356.2|354.2|356.1|354.1|11
1727377710000|2024-09-26 19:08:30|356.11|354.11|356.08|354.08|356.11|354.11|356.06|354.06|9
1727377720000|2024-09-26 19:08:40|356.11|354.11|356.09|354.09|356.12|354.12|356.08|354.08|9
1727377730000|2024-09-26 19:08:50|356.11|354.11|356.09|354.09|356.11|354.11|356.07|354.07|8
1727377740000|2024-09-26 19:09:00|356.1|354.1|356.21|354.21|356.25|354.25|356.1|354.1|24
1727377750000|2024-09-26 19:09:10|356.2|354.2|356.1|354.1|356.25|354.25|356.1|354.1|22
1727377760000|2024-09-26 19:09:20|356.09|354.09|356.1|354.1|356.11|354.11|356.08|354.08|5
1727377770000|2024-09-26 19:09:30|356.09|354.09|356.03|354.03|356.09|354.09|356|354|11
1727377780000|2024-09-26 19:09:40|356.08|354.08|356.07|354.07|356.09|354.09|356.06|354.06|10
1727377790000|2024-09-26 19:09:50|356.08|354.08|356.1|354.1|356.1|354.1|356.07|354.07|8
1727377800000|2024-09-26 19:10:00|356.11|354.11|356.15|354.15|356.15|354.15|356.11|354.11|5
1727377810000|2024-09-26 19:10:10|356.14|354.14|356.13|354.13|356.14|354.14|356.13|354.13|2
1727377820000|2024-09-26 19:10:20|356.1|354.1|356.11|354.11|356.13|354.13|356.1|354.1|6
1727377830000|2024-09-26 19:10:30|356.13|354.13|356.13|354.13|356.13|354.13|356.11|354.11|3
1727377840000|2024-09-26 19:10:40|356.11|354.11|356.13|354.13|356.13|354.13|356.02|354.02|13
1727377850000|2024-09-26 19:10:50|356.16|354.16|356.16|354.16|356.16|354.16|356.16|354.16|1
1727377860000|2024-09-26 19:11:00|356.15|354.15|356.1|354.1|356.15|354.15|356.07|354.07|14
1727377870000|2024-09-26 19:11:10|356.09|354.09|355.95|353.95|356.1|354.1|355.95|353.95|9
1727377880000|2024-09-26 19:11:20|355.96|353.96|355.84|353.84|355.97|353.97|355.82|353.82|20
1727377890000|2024-09-26 19:11:30|355.77|353.77|355.85|353.85|355.87|353.87|355.75|353.75|9
1727377900000|2024-09-26 19:11:40|355.84|353.84|355.85|353.85|355.87|353.87|355.84|353.84|8
1727377910000|2024-09-26 19:11:50|355.86|353.86|355.86|353.86|355.88|353.88|355.85|353.85|12
1727377920000|2024-09-26 19:12:00|355.85|353.85|355.77|353.77|355.85|353.85|355.77|353.77|10
1727377930000|2024-09-26 19:12:10|355.78|353.78|355.77|353.77|355.79|353.79|355.77|353.77|3
1727377950000|2024-09-26 19:12:30|355.75|353.75|355.74|353.74|355.75|353.75|355.72|353.72|4
1727377960000|2024-09-26 19:12:40|355.73|353.73|355.73|353.73|355.74|353.74|355.73|353.73|7
1727377970000|2024-09-26 19:12:50|355.74|353.74|355.72|353.72|355.76|353.76|355.7|353.7|18
1727377980000|2024-09-26 19:13:00|355.73|353.73|355.77|353.77|355.77|353.77|355.73|353.73|9
1727377990000|2024-09-26 19:13:10|355.76|353.76|355.77|353.77|355.77|353.77|355.76|353.76|6
1727378000000|2024-09-26 19:13:20|355.82|353.82|355.83|353.83|355.83|353.83|355.82|353.82|2
1727378010000|2024-09-26 19:13:30|355.96|353.96|356.02|354.02|356.04|354.04|355.96|353.96|6
1727378020000|2024-09-26 19:13:40|356.04|354.04|356.06|354.06|356.07|354.07|356.04|354.04|5
1727378030000|2024-09-26 19:13:50|356.09|354.09|356.09|354.09|356.09|354.09|356.09|354.09|1
1727378040000|2024-09-26 19:14:00|356.07|354.07|356.01|354.01|356.07|354.07|356|354|5
1727378050000|2024-09-26 19:14:10|356|354|356.05|354.05|356.07|354.07|356|354|10
1727378060000|2024-09-26 19:14:20|356.04|354.04|356.05|354.05|356.05|354.05|356.04|354.04|2
1727378070000|2024-09-26 19:14:30|356.03|354.03|356.04|354.04|356.04|354.04|356.03|354.03|2
1727378090000|2024-09-26 19:14:50|356.05|354.05|356.03|354.03|356.05|354.05|356.02|354.02|3
1727378100000|2024-09-26 19:15:00|356.02|354.02|356|354|356.02|354.02|356|354|4
1727378110000|2024-09-26 19:15:10|355.95|353.95|355.98|353.98|356|354|355.93|353.93|9
1727378120000|2024-09-26 19:15:20|355.99|353.99|356|354|356.03|354.03|355.99|353.99|5
1727378140000|2024-09-26 19:15:40|355.97|353.97|355.99|353.99|355.99|353.99|355.91|353.91|17
1727378150000|2024-09-26 19:15:50|356|354|356|354|356|354|356|354|1
1727378160000|2024-09-26 19:16:00|356.01|354.01|356|354|356.02|354.02|356|354|3
1727378170000|2024-09-26 19:16:10|356.02|354.02|356.03|354.03|356.05|354.05|356.01|354.01|9
1727378180000|2024-09-26 19:16:20|355.98|353.98|356.11|354.11|356.12|354.12|355.96|353.96|13
1727378190000|2024-09-26 19:16:30|356.14|354.14|356.24|354.24|356.34|354.34|356.14|354.14|15
1727378200000|2024-09-26 19:16:40|356.26|354.26|356.17|354.17|356.26|354.26|356.17|354.17|6
1727378210000|2024-09-26 19:16:50|356.16|354.16|356.18|354.18|356.18|354.18|356.15|354.15|4
1727378240000|2024-09-26 19:17:20|356.14|354.14|356|354|356.14|354.14|356|354|8
1727378250000|2024-09-26 19:17:30|355.92|353.92|355.88|353.88|355.92|353.92|355.88|353.88|2
1727378260000|2024-09-26 19:17:40|355.84|353.84|355.78|353.78|355.87|353.87|355.75|353.75|8
1727378270000|2024-09-26 19:17:50|355.72|353.72|355.75|353.75|355.76|353.76|355.72|353.72|8
1727378280000|2024-09-26 19:18:00|355.76|353.76|355.75|353.75|355.77|353.77|355.7|353.7|15
1727378290000|2024-09-26 19:18:10|355.72|353.72|355.76|353.76|355.76|353.76|355.68|353.68|13
1727378300000|2024-09-26 19:18:20|355.75|353.75|355.75|353.75|355.77|353.77|355.74|353.74|14
1727378310000|2024-09-26 19:18:30|355.76|353.76|355.62|353.62|355.76|353.76|355.62|353.62|19
1727378320000|2024-09-26 19:18:40|355.63|353.63|355.74|353.74|355.75|353.75|355.63|353.63|16
1727378330000|2024-09-26 19:18:50|355.75|353.75|355.74|353.74|355.76|353.76|355.71|353.71|17
1727378340000|2024-09-26 19:19:00|355.72|353.72|355.63|353.63|355.78|353.78|355.55|353.55|28
1727378350000|2024-09-26 19:19:10|355.62|353.62|355.67|353.67|355.67|353.67|355.58|353.58|19
1727378360000|2024-09-26 19:19:20|355.65|353.65|355.66|353.66|355.72|353.72|355.64|353.64|18
1727378370000|2024-09-26 19:19:30|355.67|353.67|355.63|353.63|355.67|353.67|355.62|353.62|19
1727378380000|2024-09-26 19:19:40|355.67|353.67|355.71|353.71|355.75|353.75|355.65|353.65|16
1727378390000|2024-09-26 19:19:50|355.72|353.72|355.69|353.69|355.72|353.72|355.63|353.63|21
1727378400000|2024-09-26 19:20:00|355.68|353.68|355.74|353.74|355.75|353.75|355.66|353.66|25
1727378410000|2024-09-26 19:20:10|355.76|353.76|355.76|353.76|355.78|353.78|355.72|353.72|18
1727378420000|2024-09-26 19:20:20|355.77|353.77|355.83|353.83|355.85|353.85|355.77|353.77|25
1727378430000|2024-09-26 19:20:30|355.82|353.82|355.7|353.7|355.82|353.82|355.69|353.69|7
1727378440000|2024-09-26 19:20:40|355.66|353.66|355.7|353.7|355.7|353.7|355.66|353.66|7
1727378450000|2024-09-26 19:20:50|355.68|353.68|355.74|353.74|355.74|353.74|355.68|353.68|6
1727378460000|2024-09-26 19:21:00|355.75|353.75|355.77|353.77|355.77|353.77|355.71|353.71|8
1727378470000|2024-09-26 19:21:10|355.75|353.75|355.71|353.71|355.77|353.77|355.7|353.7|9
1727378480000|2024-09-26 19:21:20|355.72|353.72|355.73|353.73|355.74|353.74|355.71|353.71|11
1727378500000|2024-09-26 19:21:40|355.74|353.74|355.83|353.83|355.83|353.83|355.74|353.74|13
1727378510000|2024-09-26 19:21:50|355.84|353.84|355.83|353.83|355.84|353.84|355.82|353.82|6
1727378520000|2024-09-26 19:22:00|355.97|353.97|355.99|353.99|355.99|353.99|355.97|353.97|2
1727378530000|2024-09-26 19:22:10|356|354|355.98|353.98|356|354|355.93|353.93|14
1727378540000|2024-09-26 19:22:20|355.99|353.99|356.09|354.09|356.15|354.15|355.99|353.99|13
1727378550000|2024-09-26 19:22:30|356.08|354.08|356.12|354.12|356.13|354.13|356.05|354.05|22
1727378560000|2024-09-26 19:22:40|356.11|354.11|356.2|354.2|356.22|354.22|356.11|354.11|19
1727378570000|2024-09-26 19:22:50|356.21|354.21|356.17|354.17|356.22|354.22|356.17|354.17|10
1727378580000|2024-09-26 19:23:00|356.16|354.16|356.12|354.12|356.18|354.18|356.12|354.12|8
1727378590000|2024-09-26 19:23:10|356.09|354.09|356.18|354.18|356.2|354.2|356.08|354.08|12
1727378600000|2024-09-26 19:23:20|356.17|354.17|356.25|354.25|356.28|354.28|356.16|354.16|23
1727378610000|2024-09-26 19:23:30|356.26|354.26|356.25|354.25|356.27|354.27|356.22|354.22|20
1727378620000|2024-09-26 19:23:40|356.26|354.26|356.25|354.25|356.29|354.29|356.19|354.19|20
1727378630000|2024-09-26 19:23:50|356.26|354.26|356.18|354.18|356.26|354.26|356.18|354.18|14
1727378640000|2024-09-26 19:24:00|356.16|354.16|356.15|354.15|356.23|354.23|356.08|354.08|25
1727378650000|2024-09-26 19:24:10|356.13|354.13|356.09|354.09|356.15|354.15|356.06|354.06|22
1727378660000|2024-09-26 19:24:20|356.06|354.06|356.18|354.18|356.18|354.18|356.02|354.02|21
1727378670000|2024-09-26 19:24:30|356.17|354.17|356.17|354.17|356.17|354.17|356.12|354.12|17
1727378680000|2024-09-26 19:24:40|356.18|354.18|356.14|354.14|356.2|354.2|356.14|354.14|14
1727378690000|2024-09-26 19:24:50|356.15|354.15|356.14|354.14|356.15|354.15|356.13|354.13|6
1727378700000|2024-09-26 19:25:00|356.2|354.2|356.19|354.19|356.24|354.24|356.16|354.16|13
1727378710000|2024-09-26 19:25:10|356.18|354.18|355.95|353.95|356.18|354.18|355.95|353.95|15
1727378720000|2024-09-26 19:25:20|355.97|353.97|355.83|353.83|355.99|353.99|355.83|353.83|24
1727378730000|2024-09-26 19:25:30|355.84|353.84|355.92|353.92|355.92|353.92|355.84|353.84|15
1727378740000|2024-09-26 19:25:40|355.91|353.91|356|354|356|354|355.83|353.83|15
1727378750000|2024-09-26 19:25:50|356.01|354.01|356.16|354.16|356.16|354.16|356.01|354.01|16
1727378760000|2024-09-26 19:26:00|356.12|354.12|356.2|354.2|356.2|354.2|356.12|354.12|12
1727378770000|2024-09-26 19:26:10|356.24|354.24|356.25|354.25|356.3|354.3|356.23|354.23|19
1727378780000|2024-09-26 19:26:20|356.26|354.26|356.21|354.21|356.26|354.26|356.2|354.2|16
1727378790000|2024-09-26 19:26:30|356.2|354.2|356.11|354.11|356.2|354.2|356.09|354.09|10
1727378800000|2024-09-26 19:26:40|356.1|354.1|356.02|354.02|356.1|354.1|356.01|354.01|8
1727378810000|2024-09-26 19:26:50|356.01|354.01|355.79|353.79|356.01|354.01|355.79|353.79|19
1727378820000|2024-09-26 19:27:00|355.78|353.78|355.84|353.84|355.84|353.84|355.78|353.78|14
1727378830000|2024-09-26 19:27:10|355.83|353.83|355.85|353.85|355.89|353.89|355.83|353.83|15
1727378840000|2024-09-26 19:27:20|355.86|353.86|355.86|353.86|355.89|353.89|355.85|353.85|15
1727378850000|2024-09-26 19:27:30|355.87|353.87|355.87|353.87|355.97|353.97|355.84|353.84|22
1727378860000|2024-09-26 19:27:40|355.86|353.86|355.79|353.79|355.86|353.86|355.78|353.78|18
1727378870000|2024-09-26 19:27:50|355.78|353.78|355.69|353.69|355.78|353.78|355.67|353.67|8
1727378880000|2024-09-26 19:28:00|355.7|353.7|355.74|353.74|355.78|353.78|355.69|353.69|25
1727378890000|2024-09-26 19:28:10|355.73|353.73|355.65|353.65|355.74|353.74|355.62|353.62|19
1727378900000|2024-09-26 19:28:20|355.66|353.66|355.84|353.84|355.84|353.84|355.65|353.65|22
1727378910000|2024-09-26 19:28:30|355.83|353.83|355.75|353.75|355.83|353.83|355.7|353.7|22
1727378920000|2024-09-26 19:28:40|355.76|353.76|355.74|353.74|355.79|353.79|355.73|353.73|22
1727378930000|2024-09-26 19:28:50|355.73|353.73|355.78|353.78|355.79|353.79|355.69|353.69|17
1727378940000|2024-09-26 19:29:00|355.74|353.74|355.65|353.65|355.74|353.74|355.63|353.63|9
1727378950000|2024-09-26 19:29:10|355.64|353.64|355.71|353.71|355.71|353.71|355.64|353.64|21
1727378960000|2024-09-26 19:29:20|355.7|353.7|355.69|353.69|355.71|353.71|355.67|353.67|9
1727378970000|2024-09-26 19:29:30|355.67|353.67|355.66|353.66|355.71|353.71|355.63|353.63|19
1727378980000|2024-09-26 19:29:40|355.68|353.68|355.7|353.7|355.7|353.7|355.65|353.65|19
1727378990000|2024-09-26 19:29:50|355.69|353.69|355.71|353.71|355.72|353.72|355.69|353.69|15
1727379000000|2024-09-26 19:30:00|355.73|353.73|355.68|353.68|355.73|353.73|355.67|353.67|22
1727379010000|2024-09-26 19:30:10|355.69|353.69|355.64|353.64|355.76|353.76|355.63|353.63|13
1727379020000|2024-09-26 19:30:20|355.74|353.74|355.83|353.83|355.83|353.83|355.74|353.74|15
1727379030000|2024-09-26 19:30:30|355.8|353.8|355.8|353.8|355.81|353.81|355.78|353.78|9
1727379040000|2024-09-26 19:30:40|355.79|353.79|355.8|353.8|355.81|353.81|355.78|353.78|13
1727379050000|2024-09-26 19:30:50|355.79|353.79|355.73|353.73|355.8|353.8|355.73|353.73|7
1727379060000|2024-09-26 19:31:00|355.72|353.72|355.72|353.72|355.72|353.72|355.67|353.67|8
1727379070000|2024-09-26 19:31:10|355.73|353.73|355.65|353.65|355.76|353.76|355.64|353.64|14
1727379080000|2024-09-26 19:31:20|355.64|353.64|355.55|353.55|355.64|353.64|355.52|353.52|12
1727379090000|2024-09-26 19:31:30|355.54|353.54|355.45|353.45|355.55|353.55|355.45|353.45|17
1727379100000|2024-09-26 19:31:40|355.44|353.44|355.6|353.6|355.6|353.6|355.44|353.44|25
1727379110000|2024-09-26 19:31:50|355.62|353.62|355.58|353.58|355.62|353.62|355.55|353.55|17
1727379120000|2024-09-26 19:32:00|355.56|353.56|355.57|353.57|355.62|353.62|355.49|353.49|17
1727379130000|2024-09-26 19:32:10|355.59|353.59|355.62|353.62|355.64|353.64|355.58|353.58|14
1727379140000|2024-09-26 19:32:20|355.63|353.63|355.54|353.54|355.64|353.64|355.54|353.54|18
1727379150000|2024-09-26 19:32:30|355.53|353.53|355.71|353.71|355.71|353.71|355.53|353.53|17
1727379160000|2024-09-26 19:32:40|355.7|353.7|355.69|353.69|355.76|353.76|355.68|353.68|20
1727379170000|2024-09-26 19:32:50|355.71|353.71|355.72|353.72|355.73|353.73|355.67|353.67|12
1727379180000|2024-09-26 19:33:00|355.69|353.69|355.52|353.52|355.7|353.7|355.49|353.49|22
1727379190000|2024-09-26 19:33:10|355.56|353.56|355.61|353.61|355.64|353.64|355.52|353.52|23
1727379200000|2024-09-26 19:33:20|355.6|353.6|355.49|353.49|355.61|353.61|355.46|353.46|13
1727379210000|2024-09-26 19:33:30|355.48|353.48|355.6|353.6|355.61|353.61|355.48|353.48|8
1727379220000|2024-09-26 19:33:40|355.62|353.62|355.63|353.63|355.68|353.68|355.61|353.61|16
1727379230000|2024-09-26 19:33:50|355.61|353.61|355.63|353.63|355.65|353.65|355.61|353.61|8
1727379240000|2024-09-26 19:34:00|355.65|353.65|355.54|353.54|355.65|353.65|355.52|353.52|13
1727379250000|2024-09-26 19:34:10|355.53|353.53|355.41|353.41|355.53|353.53|355.41|353.41|8
1727379260000|2024-09-26 19:34:20|355.4|353.4|355.4|353.4|355.41|353.41|355.4|353.4|3
1727379270000|2024-09-26 19:34:30|355.39|353.39|355.4|353.4|355.41|353.41|355.37|353.37|10
1727379280000|2024-09-26 19:34:40|355.39|353.39|355.43|353.43|355.43|353.43|355.38|353.38|16
1727379290000|2024-09-26 19:34:50|355.45|353.45|355.47|353.47|355.48|353.48|355.43|353.43|7
1727379300000|2024-09-26 19:35:00|355.46|353.46|355.46|353.46|355.47|353.47|355.46|353.46|7
1727379310000|2024-09-26 19:35:10|355.47|353.47|355.39|353.39|355.48|353.48|355.39|353.39|9
1727379320000|2024-09-26 19:35:20|355.38|353.38|355.22|353.22|355.38|353.38|355.21|353.21|11
1727379330000|2024-09-26 19:35:30|355.23|353.23|355.12|353.12|355.23|353.23|355.11|353.11|13
1727379340000|2024-09-26 19:35:40|355.13|353.13|355.03|353.03|355.13|353.13|355.03|353.03|15
1727379350000|2024-09-26 19:35:50|355.04|353.04|355|353|355.06|353.06|354.99|352.99|17
1727379360000|2024-09-26 19:36:00|355.02|353.02|355|353|355.02|353.02|354.98|352.98|15
1727379370000|2024-09-26 19:36:10|355.01|353.01|355.1|353.1|355.11|353.11|355|353|18
1727379380000|2024-09-26 19:36:20|355.11|353.11|355|353|355.11|353.11|355|353|9
1727379390000|2024-09-26 19:36:30|354.96|352.96|355.02|353.02|355.02|353.02|354.9|352.9|24
1727379400000|2024-09-26 19:36:40|355.03|353.03|355.03|353.03|355.06|353.06|355.03|353.03|14
1727379410000|2024-09-26 19:36:50|355.04|353.04|355.06|353.06|355.06|353.06|355.03|353.03|10
1727379420000|2024-09-26 19:37:00|355.05|353.05|355.04|353.04|355.05|353.05|354.98|352.98|18
1727379430000|2024-09-26 19:37:10|355.07|353.07|355|353|355.1|353.1|354.99|352.99|19
1727379440000|2024-09-26 19:37:20|354.99|352.99|355.08|353.08|355.08|353.08|354.99|352.99|20
1727379450000|2024-09-26 19:37:30|355.12|353.12|355.14|353.14|355.15|353.15|355.12|353.12|8
1727379460000|2024-09-26 19:37:40|355.13|353.13|355.11|353.11|355.15|353.15|355.08|353.08|15
1727379470000|2024-09-26 19:37:50|355.13|353.13|355.14|353.14|355.14|353.14|355.08|353.08|16
1727379480000|2024-09-26 19:38:00|355.11|353.11|355.13|353.13|355.13|353.13|355.08|353.08|11
1727379490000|2024-09-26 19:38:10|355.12|353.12|355.02|353.02|355.14|353.14|355.01|353.01|14
1727379500000|2024-09-26 19:38:20|355.01|353.01|355.02|353.02|355.05|353.05|355.01|353.01|7
1727379510000|2024-09-26 19:38:30|355.07|353.07|355.15|353.15|355.17|353.17|355.07|353.07|19
1727379520000|2024-09-26 19:38:40|355.14|353.14|355.19|353.19|355.19|353.19|355.11|353.11|9
1727379530000|2024-09-26 19:38:50|355.12|353.12|355.14|353.14|355.14|353.14|355.1|353.1|12
1727379540000|2024-09-26 19:39:00|355.13|353.13|355.11|353.11|355.18|353.18|355.1|353.1|26
1727379550000|2024-09-26 19:39:10|355.12|353.12|355.14|353.14|355.17|353.17|355.11|353.11|20
1727379560000|2024-09-26 19:39:20|355.15|353.15|355.16|353.16|355.16|353.16|355.14|353.14|8
1727379570000|2024-09-26 19:39:30|355.14|353.14|355.23|353.23|355.25|353.25|355.14|353.14|19
1727379580000|2024-09-26 19:39:40|355.24|353.24|355.24|353.24|355.25|353.25|355.2|353.2|12
1727379590000|2024-09-26 19:39:50|355.22|353.22|355.29|353.29|355.29|353.29|355.22|353.22|9
1727379600000|2024-09-26 19:40:00|355.3|353.3|355.32|353.32|355.34|353.34|355.29|353.29|16
1727379610000|2024-09-26 19:40:10|355.33|353.33|355.29|353.29|355.35|353.35|355.27|353.27|19
1727379620000|2024-09-26 19:40:20|355.28|353.28|355.28|353.28|355.3|353.3|355.28|353.28|11
1727379630000|2024-09-26 19:40:30|355.29|353.29|355.21|353.21|355.29|353.29|355.21|353.21|10
1727379640000|2024-09-26 19:40:40|355.23|353.23|355.22|353.22|355.23|353.23|355.2|353.2|14
1727379650000|2024-09-26 19:40:50|355.21|353.21|355.21|353.21|355.22|353.22|355.21|353.21|5
1727379660000|2024-09-26 19:41:00|355.2|353.2|355.26|353.26|355.26|353.26|355.19|353.19|11
1727379670000|2024-09-26 19:41:10|355.24|353.24|355.24|353.24|355.25|353.25|355.24|353.24|5
1727379680000|2024-09-26 19:41:20|355.25|353.25|355.25|353.25|355.26|353.26|355.24|353.24|11
1727379690000|2024-09-26 19:41:30|355.26|353.26|355.16|353.16|355.26|353.26|355.12|353.12|24
1727379700000|2024-09-26 19:41:40|355.18|353.18|355.15|353.15|355.18|353.18|355.1|353.1|20
1727379710000|2024-09-26 19:41:50|355.16|353.16|355.16|353.16|355.18|353.18|355.16|353.16|4
1727379720000|2024-09-26 19:42:00|355.15|353.15|355.16|353.16|355.16|353.16|355.12|353.12|7
1727379730000|2024-09-26 19:42:10|355.17|353.17|355.16|353.16|355.17|353.17|355.15|353.15|9
1727379740000|2024-09-26 19:42:20|355.15|353.15|355.1|353.1|355.15|353.15|355.09|353.09|10
1727379750000|2024-09-26 19:42:30|355.12|353.12|355.11|353.11|355.12|353.12|355.1|353.1|11
1727379760000|2024-09-26 19:42:40|355.1|353.1|355.06|353.06|355.11|353.11|355.06|353.06|10
1727379770000|2024-09-26 19:42:50|355.07|353.07|355.03|353.03|355.07|353.07|355.03|353.03|15
1727379780000|2024-09-26 19:43:00|355.04|353.04|355.05|353.05|355.09|353.09|355.03|353.03|16
1727379790000|2024-09-26 19:43:10|355.06|353.06|355.07|353.07|355.09|353.09|355.06|353.06|22
1727379800000|2024-09-26 19:43:20|355.06|353.06|355.07|353.07|355.07|353.07|355.03|353.03|12
1727379810000|2024-09-26 19:43:30|355.06|353.06|355.04|353.04|355.06|353.06|355|353|22
1727379820000|2024-09-26 19:43:40|355.05|353.05|355.04|353.04|355.06|353.06|355.01|353.01|9
1727379830000|2024-09-26 19:43:50|355.03|353.03|355.02|353.02|355.03|353.03|354.98|352.98|18
1727379840000|2024-09-26 19:44:00|355.01|353.01|355.01|353.01|355.02|353.02|355|353|12
1727379850000|2024-09-26 19:44:10|355.02|353.02|355.05|353.05|355.05|353.05|355.01|353.01|14
1727379860000|2024-09-26 19:44:20|355.04|353.04|355.05|353.05|355.07|353.07|355.02|353.02|14
1727379870000|2024-09-26 19:44:30|355.09|353.09|355.19|353.19|355.19|353.19|355.08|353.08|11
1727379880000|2024-09-26 19:44:40|355.2|353.2|355.37|353.37|355.37|353.37|355.2|353.2|8
1727379890000|2024-09-26 19:44:50|355.35|353.35|355.3|353.3|355.36|353.36|355.28|353.28|13
1727379900000|2024-09-26 19:45:00|355.31|353.31|355.3|353.3|355.34|353.34|355.26|353.26|20
1727379910000|2024-09-26 19:45:10|355.29|353.29|355.25|353.25|355.3|353.3|355.23|353.23|15
1727379920000|2024-09-26 19:45:20|355.24|353.24|355.11|353.11|355.25|353.25|355.11|353.11|9
1727379930000|2024-09-26 19:45:30|355.1|353.1|355.1|353.1|355.11|353.11|355.04|353.04|20
1727379940000|2024-09-26 19:45:40|355.09|353.09|355.06|353.06|355.1|353.1|355.05|353.05|6
1727379950000|2024-09-26 19:45:50|355.07|353.07|355.06|353.06|355.1|353.1|355.05|353.05|16
1727379960000|2024-09-26 19:46:00|355.07|353.07|355.08|353.08|355.08|353.08|355.02|353.02|10
1727379970000|2024-09-26 19:46:10|355.06|353.06|355.06|353.06|355.06|353.06|355.03|353.03|10
1727379980000|2024-09-26 19:46:20|355.05|353.05|355.09|353.09|355.09|353.09|354.97|352.97|14
1727379990000|2024-09-26 19:46:30|355.08|353.08|355.15|353.15|355.17|353.17|355.08|353.08|15
1727380000000|2024-09-26 19:46:40|355.16|353.16|355.04|353.04|355.16|353.16|355.02|353.02|13
1727380010000|2024-09-26 19:46:50|354.95|352.95|355.02|353.02|355.02|353.02|354.95|352.95|16
1727380020000|2024-09-26 19:47:00|355|353|354.98|352.98|355.04|353.04|354.95|352.95|12
1727380030000|2024-09-26 19:47:10|354.97|352.97|354.97|352.97|354.98|352.98|354.96|352.96|8
1727380040000|2024-09-26 19:47:20|354.99|352.99|354.96|352.96|354.99|352.99|354.96|352.96|3
1727380050000|2024-09-26 19:47:30|354.97|352.97|354.98|352.98|354.99|352.99|354.97|352.97|15
1727380060000|2024-09-26 19:47:40|354.97|352.97|354.97|352.97|355|353|354.97|352.97|14
1727380080000|2024-09-26 19:48:00|354.96|352.96|354.98|352.98|354.99|352.99|354.92|352.92|10
1727380090000|2024-09-26 19:48:10|354.95|352.95|354.98|352.98|354.98|352.98|354.93|352.93|15
1727380100000|2024-09-26 19:48:20|354.97|352.97|354.91|352.91|354.98|352.98|354.88|352.88|22
1727380110000|2024-09-26 19:48:30|354.9|352.9|354.9|352.9|354.96|352.96|354.89|352.89|22
1727380120000|2024-09-26 19:48:40|354.92|352.92|354.86|352.86|354.92|352.92|354.84|352.84|17
1727380130000|2024-09-26 19:48:50|354.85|352.85|354.87|352.87|354.89|352.89|354.85|352.85|9
1727380140000|2024-09-26 19:49:00|354.86|352.86|354.66|352.66|354.86|352.86|354.66|352.66|18
1727380150000|2024-09-26 19:49:10|354.67|352.67|354.85|352.85|354.85|352.85|354.67|352.67|14
1727380160000|2024-09-26 19:49:20|354.86|352.86|354.87|352.87|354.88|352.88|354.86|352.86|12
1727380170000|2024-09-26 19:49:30|354.88|352.88|354.85|352.85|354.89|352.89|354.83|352.83|7
1727380180000|2024-09-26 19:49:40|354.83|352.83|354.79|352.79|354.83|352.83|354.76|352.76|6
1727380190000|2024-09-26 19:49:50|354.8|352.8|354.82|352.82|354.82|352.82|354.79|352.79|6
1727380200000|2024-09-26 19:50:00|354.83|352.83|354.76|352.76|354.83|352.83|354.76|352.76|8
1727380210000|2024-09-26 19:50:10|354.77|352.77|354.78|352.78|354.81|352.81|354.77|352.77|10
1727380220000|2024-09-26 19:50:20|354.77|352.77|354.81|352.81|354.83|352.83|354.76|352.76|16
1727380230000|2024-09-26 19:50:30|354.82|352.82|354.64|352.64|354.82|352.82|354.64|352.64|12
1727380240000|2024-09-26 19:50:40|354.65|352.65|354.66|352.66|354.67|352.67|354.63|352.63|15
1727380250000|2024-09-26 19:50:50|354.65|352.65|354.76|352.76|354.82|352.82|354.65|352.65|12
1727380260000|2024-09-26 19:51:00|354.77|352.77|354.76|352.76|354.8|352.8|354.72|352.72|18
1727380270000|2024-09-26 19:51:10|354.75|352.75|354.68|352.68|354.77|352.77|354.68|352.68|10
1727380280000|2024-09-26 19:51:20|354.67|352.67|354.76|352.76|354.79|352.79|354.65|352.65|15
1727380290000|2024-09-26 19:51:30|354.75|352.75|354.68|352.68|354.77|352.77|354.67|352.67|12
1727380300000|2024-09-26 19:51:40|354.67|352.67|354.67|352.67|354.71|352.71|354.66|352.66|17
1727380310000|2024-09-26 19:51:50|354.66|352.66|354.57|352.57|354.66|352.66|354.55|352.55|15
1727380320000|2024-09-26 19:52:00|354.58|352.58|354.56|352.56|354.61|352.61|354.56|352.56|14
1727380330000|2024-09-26 19:52:10|354.57|352.57|354.28|352.28|354.58|352.58|354.28|352.28|24
1727380340000|2024-09-26 19:52:20|354.27|352.27|354.29|352.29|354.29|352.29|354.22|352.22|17
1727380350000|2024-09-26 19:52:30|354.28|352.28|354.12|352.12|354.29|352.29|354.1|352.1|16
1727380360000|2024-09-26 19:52:40|354.13|352.13|353.97|351.97|354.13|352.13|353.92|351.92|16
1727380370000|2024-09-26 19:52:50|354.07|352.07|354.18|352.18|354.2|352.2|354.07|352.07|23
1727380380000|2024-09-26 19:53:00|354.17|352.17|354.08|352.08|354.17|352.17|354.08|352.08|13
1727380390000|2024-09-26 19:53:10|354.07|352.07|354.09|352.09|354.12|352.12|354.07|352.07|9
1727380400000|2024-09-26 19:53:20|354.08|352.08|354.05|352.05|354.08|352.08|354.03|352.03|10
1727380410000|2024-09-26 19:53:30|354.02|352.02|354.04|352.04|354.04|352.04|353.84|351.84|15
1727380420000|2024-09-26 19:53:40|354.09|352.09|353.98|351.98|354.09|352.09|353.97|351.97|14
1727380430000|2024-09-26 19:53:50|354|352|354.08|352.08|354.08|352.08|353.99|351.99|12
1727380440000|2024-09-26 19:54:00|354.17|352.17|354.09|352.09|354.24|352.24|354.03|352.03|19
1727380450000|2024-09-26 19:54:10|354.05|352.05|354.08|352.08|354.11|352.11|354.05|352.05|8
1727380460000|2024-09-26 19:54:20|354.07|352.07|354.12|352.12|354.12|352.12|354.07|352.07|15
1727380470000|2024-09-26 19:54:30|354.11|352.11|354.2|352.2|354.2|352.2|354.1|352.1|17
1727380480000|2024-09-26 19:54:40|354.19|352.19|354.16|352.16|354.19|352.19|354.15|352.15|19
1727380490000|2024-09-26 19:54:50|354.17|352.17|354.16|352.16|354.2|352.2|354.14|352.14|15
1727380500000|2024-09-26 19:55:00|354.17|352.17|353.97|351.97|354.17|352.17|353.93|351.93|20
1727380510000|2024-09-26 19:55:10|353.96|351.96|353.76|351.76|353.96|351.96|353.73|351.73|23
1727380520000|2024-09-26 19:55:20|353.77|351.77|353.84|351.84|353.87|351.87|353.77|351.77|25
1727380530000|2024-09-26 19:55:30|353.85|351.85|353.9|351.9|353.95|351.95|353.85|351.85|24
1727380540000|2024-09-26 19:55:40|353.89|351.89|353.96|351.96|353.98|351.98|353.88|351.88|20
1727380550000|2024-09-26 19:55:50|353.98|351.98|353.85|351.85|353.99|351.99|353.83|351.83|16
1727380560000|2024-09-26 19:56:00|353.86|351.86|353.67|351.67|353.89|351.89|353.66|351.66|12
1727380570000|2024-09-26 19:56:10|353.68|351.68|353.67|351.67|353.69|351.69|353.61|351.61|14
1727380580000|2024-09-26 19:56:20|353.66|351.66|353.58|351.58|353.66|351.66|353.53|351.53|14
1727380590000|2024-09-26 19:56:30|353.57|351.57|353.45|351.45|353.62|351.62|353.43|351.43|17
1727380600000|2024-09-26 19:56:40|353.42|351.42|353.42|351.42|353.47|351.47|353.42|351.42|15
1727380610000|2024-09-26 19:56:50|353.41|351.41|353.31|351.31|353.41|351.41|353.3|351.3|7
1727380620000|2024-09-26 19:57:00|353.32|351.32|353.42|351.42|353.48|351.48|353.32|351.32|16
1727380630000|2024-09-26 19:57:10|353.38|351.38|353.38|351.38|353.42|351.42|353.34|351.34|21
1727380640000|2024-09-26 19:57:20|353.37|351.37|353.32|351.32|353.38|351.38|353.29|351.29|16
1727380650000|2024-09-26 19:57:30|353.3|351.3|353.37|351.37|353.46|351.46|353.28|351.28|27
1727380660000|2024-09-26 19:57:40|353.36|351.36|353.29|351.29|353.38|351.38|353.24|351.24|13
1727380670000|2024-09-26 19:57:50|353.31|351.31|353.32|351.32|353.33|351.33|353.31|351.31|4
1727380680000|2024-09-26 19:58:00|353.21|351.21|353.29|351.29|353.31|351.31|353.21|351.21|12
1727380690000|2024-09-26 19:58:10|353.3|351.3|352.9|350.9|353.33|351.33|352.79|350.79|23
1727380700000|2024-09-26 19:58:20|352.89|350.89|352.92|350.92|352.94|350.94|352.89|350.89|20
1727380710000|2024-09-26 19:58:30|352.93|350.93|353.03|351.03|353.03|351.03|352.93|350.93|19
1727380720000|2024-09-26 19:58:40|353.02|351.02|353.27|351.27|353.29|351.29|353.02|351.02|24
1727380730000|2024-09-26 19:58:50|353.22|351.22|353.23|351.23|353.25|351.25|353.2|351.2|18
1727380740000|2024-09-26 19:59:00|353.22|351.22|353.23|351.23|353.23|351.23|353.18|351.18|18
1727380750000|2024-09-26 19:59:10|353.18|351.18|353.28|351.28|353.28|351.28|353.18|351.18|14
1727380760000|2024-09-26 19:59:20|353.3|351.3|353.13|351.13|353.33|351.33|353.13|351.13|18
1727380770000|2024-09-26 19:59:30|353.07|351.07|353.1|351.1|353.1|351.1|352.98|350.98|18
1727380780000|2024-09-26 19:59:40|353.14|351.14|353.3|351.3|353.3|351.3|353.14|351.14|21
1727380790000|2024-09-26 19:59:50|353.37|351.37|353.31|351.31|353.39|351.39|353.31|351.31|6
1727380800000|2024-09-26 20:00:00|353.18|351.18|353.36|351.36|353.37|351.37|353.18|351.18|24
1727380810000|2024-09-26 20:00:10|353.34|351.34|353.44|351.44|353.46|351.46|353.32|351.32|17
1727380820000|2024-09-26 20:00:20|353.41|351.41|353.32|351.32|353.45|351.45|353.27|351.27|23
1727380830000|2024-09-26 20:00:30|353.31|351.31|353.37|351.37|353.38|351.38|353.3|351.3|19
1727380840000|2024-09-26 20:00:40|353.38|351.38|353.51|351.51|353.51|351.51|353.38|351.38|12
1727380850000|2024-09-26 20:00:50|353.52|351.52|353.74|351.74|353.74|351.74|353.52|351.52|20
1727380860000|2024-09-26 20:01:00|353.85|351.85|353.76|351.76|353.91|351.91|353.76|351.76|20
1727380870000|2024-09-26 20:01:10|353.77|351.77|353.75|351.75|353.79|351.79|353.71|351.71|19
1727380880000|2024-09-26 20:01:20|353.74|351.74|353.72|351.72|353.74|351.74|353.71|351.71|17
1727380890000|2024-09-26 20:01:30|353.73|351.73|353.92|351.92|353.92|351.92|353.72|351.72|17
1727380900000|2024-09-26 20:01:40|353.91|351.91|353.95|351.95|353.95|351.95|353.86|351.86|23
1727380910000|2024-09-26 20:01:50|353.97|351.97|354.08|352.08|354.08|352.08|353.97|351.97|15
1727380920000|2024-09-26 20:02:00|354.09|352.09|354.13|352.13|354.16|352.16|354.09|352.09|18
1727380930000|2024-09-26 20:02:10|354.14|352.14|354.31|352.31|354.31|352.31|354.13|352.13|23
1727380940000|2024-09-26 20:02:20|354.32|352.32|354.34|352.34|354.38|352.38|354.32|352.32|12
1727380950000|2024-09-26 20:02:30|354.35|352.35|354.35|352.35|354.39|352.39|354.35|352.35|14
1727380960000|2024-09-26 20:02:40|354.36|352.36|354.29|352.29|354.4|352.4|354.25|352.25|23
1727380970000|2024-09-26 20:02:50|354.3|352.3|354.27|352.27|354.32|352.32|354.25|352.25|9
1727380980000|2024-09-26 20:03:00|354.26|352.26|354.24|352.24|354.27|352.27|354.23|352.23|12
1727380990000|2024-09-26 20:03:10|354.25|352.25|354.24|352.24|354.3|352.3|354.24|352.24|13
1727381000000|2024-09-26 20:03:20|354.16|352.16|353.82|351.82|354.16|352.16|353.82|351.82|18
1727381010000|2024-09-26 20:03:30|353.81|351.81|353.74|351.74|353.81|351.81|353.72|351.72|13
1727381020000|2024-09-26 20:03:40|353.71|351.71|353.97|351.97|353.97|351.97|353.71|351.71|13
1727381030000|2024-09-26 20:03:50|353.96|351.96|353.83|351.83|353.96|351.96|353.83|351.83|8
1727381040000|2024-09-26 20:04:00|353.85|351.85|353.85|351.85|353.91|351.91|353.79|351.79|17
1727381050000|2024-09-26 20:04:10|353.86|351.86|353.96|351.96|353.96|351.96|353.86|351.86|10
1727381060000|2024-09-26 20:04:20|353.95|351.95|353.86|351.86|353.95|351.95|353.86|351.86|14
1727381070000|2024-09-26 20:04:30|353.83|351.83|353.71|351.71|353.83|351.83|353.69|351.69|18
1727381080000|2024-09-26 20:04:40|353.72|351.72|353.63|351.63|353.73|351.73|353.63|351.63|18
1727381090000|2024-09-26 20:04:50|353.62|351.62|353.77|351.77|353.79|351.79|353.62|351.62|14
1727381100000|2024-09-26 20:05:00|353.74|351.74|353.64|351.64|353.77|351.77|353.61|351.61|19
1727381110000|2024-09-26 20:05:10|353.63|351.63|353.51|351.51|353.63|351.63|353.47|351.47|12
1727381120000|2024-09-26 20:05:20|353.49|351.49|353.33|351.33|353.49|351.49|353.3|351.3|19
1727381130000|2024-09-26 20:05:30|353.34|351.34|353.4|351.4|353.41|351.41|353.31|351.31|20
1727381140000|2024-09-26 20:05:40|353.39|351.39|353.35|351.35|353.41|351.41|353.35|351.35|7
1727381150000|2024-09-26 20:05:50|353.32|351.32|353.18|351.18|353.35|351.35|353.18|351.18|10
1727381160000|2024-09-26 20:06:00|353.16|351.16|353.13|351.13|353.2|351.2|353.12|351.12|14
1727381170000|2024-09-26 20:06:10|353.11|351.11|353.2|351.2|353.31|351.31|353.02|351.02|27
1727381180000|2024-09-26 20:06:20|353.12|351.12|353.09|351.09|353.22|351.22|353.09|351.09|22
1727381190000|2024-09-26 20:06:30|353.08|351.08|353.08|351.08|353.14|351.14|353.02|351.02|21
1727381200000|2024-09-26 20:06:40|353.09|351.09|353.09|351.09|353.11|351.11|353.02|351.02|17
1727381210000|2024-09-26 20:06:50|353.08|351.08|353.02|351.02|353.08|351.08|352.92|350.92|14
1727381220000|2024-09-26 20:07:00|353.01|351.01|352.98|350.98|353.01|351.01|352.98|350.98|4
1727381230000|2024-09-26 20:07:10|353.02|351.02|353.01|351.01|353.02|351.02|353|351|4
1727381240000|2024-09-26 20:07:20|353.02|351.02|353.16|351.16|353.16|351.16|352.98|350.98|8
1727381250000|2024-09-26 20:07:30|353.15|351.15|353.02|351.02|353.15|351.15|353.02|351.02|14
1727381260000|2024-09-26 20:07:40|353.03|351.03|352.95|350.95|353.07|351.07|352.95|350.95|14
1727381280000|2024-09-26 20:08:00|352.94|350.94|352.78|350.78|352.94|350.94|352.76|350.76|8
1727381290000|2024-09-26 20:08:10|352.76|350.76|352.77|350.77|352.77|350.77|352.76|350.76|2
1727381300000|2024-09-26 20:08:20|352.76|350.76|352.75|350.75|352.76|350.76|352.71|350.71|11
1727381310000|2024-09-26 20:08:30|352.74|350.74|352.73|350.73|352.74|350.74|352.73|350.73|2
1727381330000|2024-09-26 20:08:50|352.72|350.72|352.42|350.42|352.73|350.73|352.42|350.42|17
1727381340000|2024-09-26 20:09:00|352.41|350.41|352.46|350.46|352.49|350.49|352.41|350.41|7
1727381350000|2024-09-26 20:09:10|352.49|350.49|352.51|350.51|352.51|350.51|352.49|350.49|2
1727381360000|2024-09-26 20:09:20|352.52|350.52|352.64|350.64|352.65|350.65|352.52|350.52|13
1727381370000|2024-09-26 20:09:30|352.65|350.65|352.84|350.84|352.84|350.84|352.65|350.65|13
1727381380000|2024-09-26 20:09:40|352.83|350.83|352.8|350.8|352.83|350.83|352.73|350.73|21
1727381390000|2024-09-26 20:09:50|352.82|350.82|352.85|350.85|352.88|350.88|352.82|350.82|9
1727381400000|2024-09-26 20:10:00|352.83|350.83|352.58|350.58|352.83|350.83|352.57|350.57|24
1727381410000|2024-09-26 20:10:10|352.55|350.55|352.64|350.64|352.66|350.66|352.54|350.54|14
1727381420000|2024-09-26 20:10:20|352.65|350.65|352.47|350.47|352.65|350.65|352.47|350.47|20
1727381430000|2024-09-26 20:10:30|352.46|350.46|352.41|350.41|352.46|350.46|352.41|350.41|6
1727381460000|2024-09-26 20:11:00|352.49|350.49|352.49|350.49|352.49|350.49|352.48|350.48|3
1727381470000|2024-09-26 20:11:10|352.48|350.48|352.46|350.46|352.49|350.49|352.44|350.44|11
1727381480000|2024-09-26 20:11:20|352.45|350.45|352.44|350.44|352.45|350.45|352.42|350.42|4
1727381490000|2024-09-26 20:11:30|352.43|350.43|352.46|350.46|352.46|350.46|352.43|350.43|2
1727381500000|2024-09-26 20:11:40|352.45|350.45|352.65|350.65|352.65|350.65|352.44|350.44|7
1727381510000|2024-09-26 20:11:50|352.66|350.66|352.64|350.64|352.69|350.69|352.63|350.63|21
1727381520000|2024-09-26 20:12:00|352.65|350.65|352.59|350.59|352.65|350.65|352.58|350.58|12
1727381530000|2024-09-26 20:12:10|352.54|350.54|352.47|350.47|352.54|350.54|352.47|350.47|6
1727381540000|2024-09-26 20:12:20|352.46|350.46|352.44|350.44|352.46|350.46|352.42|350.42|5
1727381550000|2024-09-26 20:12:30|352.45|350.45|352.44|350.44|352.45|350.45|352.4|350.4|14
1727381560000|2024-09-26 20:12:40|352.43|350.43|352.27|350.27|352.47|350.47|352.27|350.27|10
1727381570000|2024-09-26 20:12:50|352.28|350.28|352.26|350.26|352.28|350.28|352.26|350.26|3
1727381580000|2024-09-26 20:13:00|352.27|350.27|351.96|349.96|352.29|350.29|351.96|349.96|4
1727381590000|2024-09-26 20:13:10|351.99|349.99|352.01|350.01|352.01|350.01|351.98|349.98|3
1727381600000|2024-09-26 20:13:20|352|350|351.84|349.84|352|350|351.84|349.84|12
1727381610000|2024-09-26 20:13:30|351.87|349.87|351.9|349.9|351.93|349.93|351.87|349.87|11
1727381620000|2024-09-26 20:13:40|351.94|349.94|351.93|349.93|351.95|349.95|351.84|349.84|11
1727381630000|2024-09-26 20:13:50|351.94|349.94|351.86|349.86|352.04|350.04|351.85|349.85|12
1727381640000|2024-09-26 20:14:00|351.85|349.85|351.83|349.83|351.85|349.85|351.83|349.83|3
1727381650000|2024-09-26 20:14:10|351.82|349.82|351.8|349.8|351.84|349.84|351.8|349.8|5
1727381660000|2024-09-26 20:14:20|351.84|349.84|351.84|349.84|351.84|349.84|351.82|349.82|3
1727381670000|2024-09-26 20:14:30|351.78|349.78|351.84|349.84|351.84|349.84|351.78|349.78|3
1727381680000|2024-09-26 20:14:40|351.78|349.78|351.83|349.83|351.84|349.84|351.78|349.78|6
1727381690000|2024-09-26 20:14:50|351.84|349.84|351.91|349.91|351.93|349.93|351.84|349.84|6
1727381700000|2024-09-26 20:15:00|351.93|349.93|352|350|352|350|351.9|349.9|23
1727381710000|2024-09-26 20:15:10|352.01|350.01|352.23|350.23|352.23|350.23|352|350|14
1727381720000|2024-09-26 20:15:20|352.24|350.24|352.33|350.33|352.33|350.33|352.22|350.22|19
1727381730000|2024-09-26 20:15:30|352.32|350.32|352.44|350.44|352.45|350.45|352.29|350.29|21
1727381740000|2024-09-26 20:15:40|352.45|350.45|352.46|350.46|352.49|350.49|352.45|350.45|18
1727381750000|2024-09-26 20:15:50|352.44|350.44|352.44|350.44|352.47|350.47|352.41|350.41|15
1727381760000|2024-09-26 20:16:00|352.45|350.45|352.49|350.49|352.51|350.51|352.44|350.44|8
1727381770000|2024-09-26 20:16:10|352.5|350.5|352.7|350.7|352.71|350.71|352.5|350.5|15
1727381780000|2024-09-26 20:16:20|352.69|350.69|352.64|350.64|352.72|350.72|352.61|350.61|12
1727381790000|2024-09-26 20:16:30|352.63|350.63|352.55|350.55|352.64|350.64|352.54|350.54|24
1727381800000|2024-09-26 20:16:40|352.54|350.54|352.56|350.56|352.57|350.57|352.53|350.53|9
1727381810000|2024-09-26 20:16:50|352.57|350.57|352.56|350.56|352.64|350.64|352.56|350.56|10
1727381820000|2024-09-26 20:17:00|352.54|350.54|352.63|350.63|352.63|350.63|352.54|350.54|6
1727381830000|2024-09-26 20:17:10|352.62|350.62|352.84|350.84|352.84|350.84|352.62|350.62|13
1727381840000|2024-09-26 20:17:20|352.83|350.83|352.83|350.83|352.84|350.84|352.81|350.81|12
1727381850000|2024-09-26 20:17:30|352.82|350.82|352.77|350.77|352.82|350.82|352.75|350.75|8
1727381860000|2024-09-26 20:17:40|352.78|350.78|352.81|350.81|352.82|350.82|352.78|350.78|10
1727381870000|2024-09-26 20:17:50|352.8|350.8|352.83|350.83|352.83|350.83|352.75|350.75|8
1727381880000|2024-09-26 20:18:00|352.81|350.81|352.76|350.76|352.86|350.86|352.75|350.75|7
1727381890000|2024-09-26 20:18:10|352.75|350.75|352.74|350.74|352.76|350.76|352.72|350.72|13
1727381900000|2024-09-26 20:18:20|352.73|350.73|352.86|350.86|352.88|350.88|352.73|350.73|16
1727381910000|2024-09-26 20:18:30|352.85|350.85|352.91|350.91|352.91|350.91|352.85|350.85|11
1727381920000|2024-09-26 20:18:40|352.92|350.92|352.91|350.91|352.92|350.92|352.88|350.88|18
1727381930000|2024-09-26 20:18:50|352.9|350.9|352.9|350.9|352.9|350.9|352.84|350.84|8
1727381940000|2024-09-26 20:19:00|352.91|350.91|352.47|350.47|352.91|350.91|352.47|350.47|24
1727381950000|2024-09-26 20:19:10|352.46|350.46|352.51|350.51|352.52|350.52|352.45|350.45|14
1727381960000|2024-09-26 20:19:20|352.52|350.52|352.49|350.49|352.53|350.53|352.48|350.48|14
1727381970000|2024-09-26 20:19:30|352.5|350.5|352.39|350.39|352.5|350.5|352.39|350.39|8
1727381980000|2024-09-26 20:19:40|352.38|350.38|352.39|350.39|352.39|350.39|352.38|350.38|6
1727381990000|2024-09-26 20:19:50|352.4|350.4|352.36|350.36|352.42|350.42|352.32|350.32|14
1727382000000|2024-09-26 20:20:00|352.33|350.33|352.17|350.17|352.42|350.42|352.15|350.15|23
1727382010000|2024-09-26 20:20:10|352.19|350.19|352.11|350.11|352.19|350.19|352.11|350.11|7
1727382020000|2024-09-26 20:20:20|352.1|350.1|352.06|350.06|352.1|350.1|352.06|350.06|4
1727382030000|2024-09-26 20:20:30|352.04|350.04|351.84|349.84|352.04|350.04|351.84|349.84|5
1727382070000|2024-09-26 20:21:10|351.83|349.83|351.83|349.83|351.83|349.83|351.83|349.83|1
1727382080000|2024-09-26 20:21:20|351.82|349.82|351.69|349.69|351.82|349.82|351.69|349.69|8
1727382090000|2024-09-26 20:21:30|351.72|349.72|351.68|349.68|351.72|349.72|351.68|349.68|4
1727382110000|2024-09-26 20:21:50|351.74|349.74|351.68|349.68|351.74|349.74|351.66|349.66|13
1727382120000|2024-09-26 20:22:00|351.74|349.74|351.48|349.48|351.74|349.74|351.44|349.44|11
1727382130000|2024-09-26 20:22:10|351.46|349.46|351.51|349.51|351.52|349.52|351.44|349.44|25
1727382140000|2024-09-26 20:22:20|351.5|349.5|351.49|349.49|351.5|349.5|351.48|349.48|7
1727382150000|2024-09-26 20:22:30|351.5|349.5|351.57|349.57|351.6|349.6|351.5|349.5|13
1727382160000|2024-09-26 20:22:40|351.55|349.55|351.68|349.68|351.68|349.68|351.55|349.55|6
1727382170000|2024-09-26 20:22:50|351.69|349.69|351.66|349.66|351.69|349.69|351.66|349.66|6
1727382180000|2024-09-26 20:23:00|351.65|349.65|351.68|349.68|351.69|349.69|351.65|349.65|8
1727382190000|2024-09-26 20:23:10|351.67|349.67|351.55|349.55|351.68|349.68|351.55|349.55|13
1727382200000|2024-09-26 20:23:20|351.56|349.56|351.58|349.58|351.6|349.6|351.56|349.56|9
1727382210000|2024-09-26 20:23:30|351.57|349.57|351.26|349.26|351.57|349.57|351.26|349.26|8
1727382220000|2024-09-26 20:23:40|351.27|349.27|351.26|349.26|351.29|349.29|351.26|349.26|8
1727382240000|2024-09-26 20:24:00|351.29|349.29|351.31|349.31|351.31|349.31|351.26|349.26|14
1727382250000|2024-09-26 20:24:10|351.33|349.33|351.26|349.26|351.33|349.33|351.26|349.26|5
1727382260000|2024-09-26 20:24:20|351.24|349.24|351.26|349.26|351.26|349.26|351.24|349.24|2
1727382270000|2024-09-26 20:24:30|351.3|349.3|351.29|349.29|351.32|349.32|351.29|349.29|10
1727382280000|2024-09-26 20:24:40|351.27|349.27|351.44|349.44|351.44|349.44|351.26|349.26|16
1727382290000|2024-09-26 20:24:50|351.45|349.45|351.47|349.47|351.47|349.47|351.45|349.45|3
1727382300000|2024-09-26 20:25:00|351.46|349.46|351.29|349.29|351.46|349.46|351.29|349.29|13
1727382310000|2024-09-26 20:25:10|351.28|349.28|351.2|349.2|351.28|349.28|351.17|349.17|11
1727382320000|2024-09-26 20:25:20|351.19|349.19|351.18|349.18|351.24|349.24|351.16|349.16|17
1727382330000|2024-09-26 20:25:30|351.2|349.2|351.26|349.26|351.26|349.26|351.2|349.2|3
1727382340000|2024-09-26 20:25:40|351.29|349.29|351.32|349.32|351.32|349.32|351.29|349.29|5
1727382370000|2024-09-26 20:26:10|351.29|349.29|351.26|349.26|351.29|349.29|351.24|349.24|5
1727382390000|2024-09-26 20:26:30|351.32|349.32|351.36|349.36|351.5|349.5|351.32|349.32|22
1727382400000|2024-09-26 20:26:40|351.34|349.34|351.35|349.35|351.39|349.39|351.32|349.32|14
1727382410000|2024-09-26 20:26:50|351.3|349.3|351.26|349.26|351.33|349.33|351.26|349.26|19
1727382420000|2024-09-26 20:27:00|351.28|349.28|351.27|349.27|351.28|349.28|351.26|349.26|10
1727382430000|2024-09-26 20:27:10|351.29|349.29|351.28|349.28|351.33|349.33|351.26|349.26|17
1727382440000|2024-09-26 20:27:20|351.27|349.27|351.25|349.25|351.28|349.28|351.22|349.22|10
1727382450000|2024-09-26 20:27:30|351.26|349.26|351.26|349.26|351.26|349.26|351.25|349.25|3
1727382470000|2024-09-26 20:27:50|351.29|349.29|351.26|349.26|351.3|349.3|351.24|349.24|6
1727382480000|2024-09-26 20:28:00|351.25|349.25|351.25|349.25|351.26|349.26|351.23|349.23|9
1727382490000|2024-09-26 20:28:10|351.24|349.24|351.26|349.26|351.26|349.26|351.24|349.24|2
1727382530000|2024-09-26 20:28:50|351.25|349.25|351.08|349.08|351.26|349.26|351.08|349.08|12
1727382540000|2024-09-26 20:29:00|351.11|349.11|351.01|349.01|351.13|349.13|351.01|349.01|10
1727382590000|2024-09-26 20:29:50|350.98|348.98|350.98|348.98|350.98|348.98|350.98|348.98|1
1727382600000|2024-09-26 20:30:00|350.97|348.97|351.01|349.01|351.01|349.01|350.97|348.97|4
1727382610000|2024-09-26 20:30:10|351.02|349.02|351.43|349.43|351.43|349.43|351.02|349.02|14
1727382620000|2024-09-26 20:30:20|351.44|349.44|351.4|349.4|351.44|349.44|351.34|349.34|20
1727382630000|2024-09-26 20:30:30|351.39|349.39|351.33|349.33|351.42|349.42|351.33|349.33|17
1727382640000|2024-09-26 20:30:40|351.36|349.36|351.39|349.39|351.39|349.39|351.26|349.26|17
1727382650000|2024-09-26 20:30:50|351.43|349.43|351.51|349.51|351.54|349.54|351.43|349.43|14
1727382660000|2024-09-26 20:31:00|351.52|349.52|351.49|349.49|351.52|349.52|351.46|349.46|18
1727382670000|2024-09-26 20:31:10|351.51|349.51|351.52|349.52|351.52|349.52|351.5|349.5|4
1727382680000|2024-09-26 20:31:20|351.5|349.5|351.55|349.55|351.55|349.55|351.45|349.45|17
1727382690000|2024-09-26 20:31:30|351.53|349.53|351.5|349.5|351.54|349.54|351.5|349.5|16
1727382700000|2024-09-26 20:31:40|351.49|349.49|351.56|349.56|351.57|349.57|351.44|349.44|19
1727382710000|2024-09-26 20:31:50|351.58|349.58|351.58|349.58|351.58|349.58|351.55|349.55|5
1727382720000|2024-09-26 20:32:00|351.62|349.62|351.77|349.77|351.77|349.77|351.62|349.62|8
1727382730000|2024-09-26 20:32:10|351.78|349.78|351.63|349.63|351.78|349.78|351.53|349.53|24
1727382740000|2024-09-26 20:32:20|351.62|349.62|351.41|349.41|351.62|349.62|351.37|349.37|20
1727382750000|2024-09-26 20:32:30|351.36|349.36|351.66|349.66|351.69|349.69|351.35|349.35|21
1727382760000|2024-09-26 20:32:40|351.64|349.64|351.69|349.69|351.69|349.69|351.63|349.63|18
1727382770000|2024-09-26 20:32:50|351.68|349.68|351.72|349.72|351.73|349.73|351.65|349.65|16
1727382780000|2024-09-26 20:33:00|351.71|349.71|351.67|349.67|351.72|349.72|351.62|349.62|9
1727382790000|2024-09-26 20:33:10|351.68|349.68|351.73|349.73|351.8|349.8|351.68|349.68|15
1727382800000|2024-09-26 20:33:20|351.72|349.72|351.72|349.72|351.73|349.73|351.71|349.71|9
1727382810000|2024-09-26 20:33:30|351.73|349.73|351.76|349.76|351.8|349.8|351.72|349.72|12
1727382820000|2024-09-26 20:33:40|351.77|349.77|351.82|349.82|351.82|349.82|351.76|349.76|17
1727382830000|2024-09-26 20:33:50|351.81|349.81|351.81|349.81|351.83|349.83|351.8|349.8|10
1727382840000|2024-09-26 20:34:00|351.8|349.8|351.73|349.73|351.82|349.82|351.73|349.73|16
1727382850000|2024-09-26 20:34:10|351.74|349.74|351.55|349.55|351.74|349.74|351.55|349.55|19
1727382860000|2024-09-26 20:34:20|351.53|349.53|351.52|349.52|351.55|349.55|351.42|349.42|16
1727382870000|2024-09-26 20:34:30|351.53|349.53|351.59|349.59|351.6|349.6|351.53|349.53|10
1727382880000|2024-09-26 20:34:40|351.57|349.57|351.55|349.55|351.7|349.7|351.55|349.55|21
1727382890000|2024-09-26 20:34:50|351.54|349.54|351.58|349.58|351.61|349.61|351.53|349.53|18
1727382900000|2024-09-26 20:35:00|351.49|349.49|351.41|349.41|351.49|349.49|351.39|349.39|14
1727382910000|2024-09-26 20:35:10|351.42|349.42|351.61|349.61|351.62|349.62|351.42|349.42|11
1727382920000|2024-09-26 20:35:20|351.53|349.53|351.52|349.52|351.53|349.53|351.39|349.39|11
1727382930000|2024-09-26 20:35:30|351.53|349.53|351.39|349.39|351.57|349.57|351.39|349.39|26
1727382940000|2024-09-26 20:35:40|351.38|349.38|351.31|349.31|351.4|349.4|351.3|349.3|11
1727382950000|2024-09-26 20:35:50|351.32|349.32|351.17|349.17|351.32|349.32|351.13|349.13|23
1727382960000|2024-09-26 20:36:00|351.18|349.18|351.07|349.07|351.18|349.18|351.03|349.03|21
1727382970000|2024-09-26 20:36:10|351.06|349.06|351.17|349.17|351.17|349.17|351.06|349.06|21
1727382980000|2024-09-26 20:36:20|351.18|349.18|351.22|349.22|351.22|349.22|351.14|349.14|13
1727382990000|2024-09-26 20:36:30|351.23|349.23|351.4|349.4|351.4|349.4|351.21|349.21|12
1727383000000|2024-09-26 20:36:40|351.39|349.39|351.43|349.43|351.45|349.45|351.38|349.38|17
1727383010000|2024-09-26 20:36:50|351.42|349.42|351.42|349.42|351.44|349.44|351.41|349.41|15
1727383020000|2024-09-26 20:37:00|351.41|349.41|351.34|349.34|351.41|349.41|351.22|349.22|18
1727383030000|2024-09-26 20:37:10|351.33|349.33|351.31|349.31|351.38|349.38|351.3|349.3|25
1727383040000|2024-09-26 20:37:20|351.3|349.3|351.41|349.41|351.41|349.41|351.3|349.3|11
1727383050000|2024-09-26 20:37:30|351.45|349.45|351.67|349.67|351.74|349.74|351.45|349.45|26
1727383060000|2024-09-26 20:37:40|351.66|349.66|351.68|349.68|351.7|349.7|351.66|349.66|9
1727383070000|2024-09-26 20:37:50|351.69|349.69|351.81|349.81|351.86|349.86|351.69|349.69|13
1727383080000|2024-09-26 20:38:00|351.79|349.79|351.76|349.76|351.8|349.8|351.73|349.73|14
1727383090000|2024-09-26 20:38:10|351.75|349.75|351.88|349.88|351.89|349.89|351.75|349.75|16
1727383100000|2024-09-26 20:38:20|351.87|349.87|351.86|349.86|351.88|349.88|351.85|349.85|13
1727383110000|2024-09-26 20:38:30|351.87|349.87|352|350|352.01|350.01|351.87|349.87|12
1727383120000|2024-09-26 20:38:40|352.01|350.01|352|350|352.04|350.04|351.98|349.98|12
1727383130000|2024-09-26 20:38:50|351.99|349.99|352.03|350.03|352.03|350.03|351.99|349.99|16
1727383140000|2024-09-26 20:39:00|352.02|350.02|351.84|349.84|352.06|350.06|351.84|349.84|18
1727383150000|2024-09-26 20:39:10|351.83|349.83|351.97|349.97|351.99|349.99|351.83|349.83|12
1727383160000|2024-09-26 20:39:20|351.96|349.96|351.93|349.93|352.02|350.02|351.93|349.93|14
1727383170000|2024-09-26 20:39:30|351.91|349.91|351.99|349.99|351.99|349.99|351.91|349.91|10
1727383180000|2024-09-26 20:39:40|351.98|349.98|352.01|350.01|352.04|350.04|351.97|349.97|21
1727383190000|2024-09-26 20:39:50|352.02|350.02|352.03|350.03|352.04|350.04|352.01|350.01|8
1727383200000|2024-09-26 20:40:00|352.02|350.02|352.05|350.05|352.07|350.07|352|350|22
1727383210000|2024-09-26 20:40:10|352.06|350.06|352.04|350.04|352.07|350.07|352.04|350.04|13
1727383220000|2024-09-26 20:40:20|352.03|350.03|351.95|349.95|352.04|350.04|351.95|349.95|18
1727383230000|2024-09-26 20:40:30|351.96|349.96|351.83|349.83|351.99|349.99|351.81|349.81|17
1727383240000|2024-09-26 20:40:40|351.84|349.84|351.86|349.86|351.9|349.9|351.82|349.82|18
1727383250000|2024-09-26 20:40:50|351.85|349.85|351.69|349.69|351.86|349.86|351.68|349.68|15
1727383260000|2024-09-26 20:41:00|351.68|349.68|351.63|349.63|351.68|349.68|351.59|349.59|23
1727383270000|2024-09-26 20:41:10|351.65|349.65|351.72|349.72|351.72|349.72|351.64|349.64|12
1727383280000|2024-09-26 20:41:20|351.7|349.7|351.9|349.9|351.9|349.9|351.7|349.7|16
1727383290000|2024-09-26 20:41:30|351.91|349.91|351.97|349.97|351.98|349.98|351.9|349.9|14
1727383300000|2024-09-26 20:41:40|351.96|349.96|351.98|349.98|351.99|349.99|351.94|349.94|11
1727383310000|2024-09-26 20:41:50|351.99|349.99|351.98|349.98|351.99|349.99|351.97|349.97|8
1727383320000|2024-09-26 20:42:00|351.97|349.97|351.82|349.82|352.01|350.01|351.81|349.81|15
1727383330000|2024-09-26 20:42:10|351.83|349.83|351.88|349.88|351.89|349.89|351.83|349.83|12
1727383340000|2024-09-26 20:42:20|351.87|349.87|351.83|349.83|351.89|349.89|351.82|349.82|10
1727383350000|2024-09-26 20:42:30|351.82|349.82|351.82|349.82|351.82|349.82|351.81|349.81|3
1727383360000|2024-09-26 20:42:40|351.79|349.79|351.79|349.79|351.8|349.8|351.79|349.79|3
1727383370000|2024-09-26 20:42:50|351.81|349.81|351.61|349.61|351.81|349.81|351.6|349.6|21
1727383380000|2024-09-26 20:43:00|351.62|349.62|351.61|349.61|351.64|349.64|351.6|349.6|17
1727383390000|2024-09-26 20:43:10|351.63|349.63|351.6|349.6|351.64|349.64|351.58|349.58|20
1727383400000|2024-09-26 20:43:20|351.59|349.59|351.66|349.66|351.66|349.66|351.59|349.59|19
1727383410000|2024-09-26 20:43:30|351.68|349.68|351.63|349.63|351.7|349.7|351.62|349.62|14
1727383420000|2024-09-26 20:43:40|351.6|349.6|351.44|349.44|351.6|349.6|351.44|349.44|6
1727383430000|2024-09-26 20:43:50|351.43|349.43|351.41|349.41|351.43|349.43|351.39|349.39|13
1727383440000|2024-09-26 20:44:00|351.43|349.43|351.64|349.64|351.64|349.64|351.43|349.43|14
1727383450000|2024-09-26 20:44:10|351.66|349.66|351.42|349.42|351.66|349.66|351.4|349.4|22
1727383460000|2024-09-26 20:44:20|351.41|349.41|351.42|349.42|351.44|349.44|351.39|349.39|19
1727383470000|2024-09-26 20:44:30|351.43|349.43|351.45|349.45|351.47|349.47|351.43|349.43|11
1727383480000|2024-09-26 20:44:40|351.44|349.44|351.51|349.51|351.51|349.51|351.42|349.42|8
1727383490000|2024-09-26 20:44:50|351.5|349.5|351.39|349.39|351.5|349.5|351.39|349.39|10
1727383500000|2024-09-26 20:45:00|351.42|349.42|351.47|349.47|351.47|349.47|351.4|349.4|17
1727383510000|2024-09-26 20:45:10|351.49|349.49|351.43|349.43|351.49|349.49|351.42|349.42|7
1727383520000|2024-09-26 20:45:20|351.44|349.44|351.42|349.42|351.44|349.44|351.4|349.4|8
1727383530000|2024-09-26 20:45:30|351.43|349.43|351.42|349.42|351.45|349.45|351.39|349.39|17
1727383540000|2024-09-26 20:45:40|351.45|349.45|351.65|349.65|351.71|349.71|351.45|349.45|22
1727383550000|2024-09-26 20:45:50|351.64|349.64|351.61|349.61|351.64|349.64|351.61|349.61|6
1727383560000|2024-09-26 20:46:00|351.59|349.59|351.46|349.46|351.59|349.59|351.42|349.42|22
1727383570000|2024-09-26 20:46:10|351.44|349.44|351.52|349.52|351.53|349.53|351.44|349.44|11
1727383580000|2024-09-26 20:46:20|351.53|349.53|351.5|349.5|351.65|349.65|351.48|349.48|25
1727383590000|2024-09-26 20:46:30|351.49|349.49|351.42|349.42|351.49|349.49|351.42|349.42|5
1727383600000|2024-09-26 20:46:40|351.41|349.41|351.37|349.37|351.41|349.41|351.34|349.34|12
1727383610000|2024-09-26 20:46:50|351.36|349.36|351.05|349.05|351.36|349.36|351.04|349.04|12
1727383620000|2024-09-26 20:47:00|351.04|349.04|351.04|349.04|351.06|349.06|351.01|349.01|16
1727383630000|2024-09-26 20:47:10|351.05|349.05|351.06|349.06|351.07|349.07|351.05|349.05|7
1727383640000|2024-09-26 20:47:20|351.07|349.07|351.1|349.1|351.1|349.1|351.06|349.06|10
1727383650000|2024-09-26 20:47:30|351.11|349.11|351.05|349.05|351.16|349.16|351.05|349.05|7
1727383660000|2024-09-26 20:47:40|351.04|349.04|351.07|349.07|351.07|349.07|351.02|349.02|13
1727383670000|2024-09-26 20:47:50|351.03|349.03|351.11|349.11|351.13|349.13|351.03|349.03|23
1727383680000|2024-09-26 20:48:00|351.09|349.09|351.1|349.1|351.12|349.12|351.01|349.01|11
1727383690000|2024-09-26 20:48:10|351.08|349.08|351.03|349.03|351.1|349.1|351.02|349.02|10
1727383700000|2024-09-26 20:48:20|351.06|349.06|351.01|349.01|351.09|349.09|351.01|349.01|11
1727383710000|2024-09-26 20:48:30|350.99|348.99|351.04|349.04|351.04|349.04|350.99|348.99|7
1727383720000|2024-09-26 20:48:40|351.05|349.05|351.03|349.03|351.06|349.06|351.02|349.02|14
1727383730000|2024-09-26 20:48:50|351.04|349.04|351.04|349.04|351.04|349.04|351.04|349.04|1
1727383740000|2024-09-26 20:49:00|351.02|349.02|351.02|349.02|351.03|349.03|351.02|349.02|3
1727383750000|2024-09-26 20:49:10|351.01|349.01|351.01|349.01|351.03|349.03|350.99|348.99|9
1727383760000|2024-09-26 20:49:20|350.96|348.96|350.91|348.91|350.98|348.98|350.91|348.91|12
1727383770000|2024-09-26 20:49:30|350.93|348.93|350.81|348.81|350.97|348.97|350.79|348.79|11
1727383780000|2024-09-26 20:49:40|350.78|348.78|350.79|348.79|350.81|348.81|350.76|348.76|6
1727383790000|2024-09-26 20:49:50|350.78|348.78|350.81|348.81|350.81|348.81|350.77|348.77|13
1727383820000|2024-09-26 20:50:20|350.78|348.78|350.76|348.76|350.81|348.81|350.76|348.76|5
1727383830000|2024-09-26 20:50:30|350.75|348.75|350.73|348.73|350.78|348.78|350.71|348.71|9
1727383840000|2024-09-26 20:50:40|350.72|348.72|350.69|348.69|350.78|348.78|350.69|348.69|6
1727383850000|2024-09-26 20:50:50|350.61|348.61|350.62|348.62|350.63|348.63|350.57|348.57|11
1727383860000|2024-09-26 20:51:00|350.57|348.57|350.24|348.24|350.62|348.62|350.24|348.24|17
1727383870000|2024-09-26 20:51:10|350.25|348.25|350.31|348.31|350.31|348.31|350.24|348.24|18
1727383880000|2024-09-26 20:51:20|350.3|348.3|350.5|348.5|350.53|348.53|350.3|348.3|16
1727383890000|2024-09-26 20:51:30|350.49|348.49|350.48|348.48|350.5|348.5|350.47|348.47|8
1727383900000|2024-09-26 20:51:40|350.47|348.47|350.43|348.43|350.48|348.48|350.43|348.43|10
1727383910000|2024-09-26 20:51:50|350.42|348.42|350.38|348.38|350.42|348.42|350.38|348.38|3
1727383920000|2024-09-26 20:52:00|350.37|348.37|350.28|348.28|350.37|348.37|350.26|348.26|22
1727383930000|2024-09-26 20:52:10|350.31|348.31|350.32|348.32|350.32|348.32|350.31|348.31|2
1727383940000|2024-09-26 20:52:20|350.33|348.33|350.32|348.32|350.34|348.34|350.32|348.32|5
1727383950000|2024-09-26 20:52:30|350.33|348.33|350.36|348.36|350.36|348.36|350.33|348.33|4
1727383960000|2024-09-26 20:52:40|350.35|348.35|350.35|348.35|350.35|348.35|350.33|348.33|5
1727383970000|2024-09-26 20:52:50|350.3|348.3|350.31|348.31|350.31|348.31|350.3|348.3|4
1727383980000|2024-09-26 20:53:00|350.32|348.32|350.32|348.32|350.32|348.32|350.32|348.32|1
1727384000000|2024-09-26 20:53:20|350.33|348.33|350.42|348.42|350.42|348.42|350.33|348.33|11
1727384010000|2024-09-26 20:53:30|350.4|348.4|350.33|348.33|350.41|348.41|350.33|348.33|9
1727384020000|2024-09-26 20:53:40|350.36|348.36|350.39|348.39|350.39|348.39|350.36|348.36|6
1727384030000|2024-09-26 20:53:50|350.4|348.4|350.37|348.37|350.41|348.41|350.37|348.37|3
1727384040000|2024-09-26 20:54:00|350.35|348.35|350.37|348.37|350.38|348.38|350.35|348.35|12
1727384050000|2024-09-26 20:54:10|350.38|348.38|350.47|348.47|350.48|348.48|350.38|348.38|11
1727384060000|2024-09-26 20:54:20|350.46|348.46|350.45|348.45|350.48|348.48|350.44|348.44|18
1727384070000|2024-09-26 20:54:30|350.46|348.46|350.52|348.52|350.52|348.52|350.45|348.45|12
1727384080000|2024-09-26 20:54:40|350.53|348.53|350.53|348.53|350.53|348.53|350.53|348.53|1
1727384090000|2024-09-26 20:54:50|350.52|348.52|350.51|348.51|350.52|348.52|350.5|348.5|3
1727384100000|2024-09-26 20:55:00|350.52|348.52|350.52|348.52|350.52|348.52|350.52|348.52|1
1727384110000|2024-09-26 20:55:10|350.51|348.51|350.48|348.48|350.51|348.51|350.46|348.46|22
1727384120000|2024-09-26 20:55:20|350.47|348.47|350.47|348.47|350.49|348.49|350.47|348.47|6
1727384130000|2024-09-26 20:55:30|350.48|348.48|350.52|348.52|350.52|348.52|350.48|348.48|3
1727384140000|2024-09-26 20:55:40|350.53|348.53|350.53|348.53|350.53|348.53|350.53|348.53|1
1727384150000|2024-09-26 20:55:50|350.54|348.54|350.62|348.62|350.64|348.64|350.54|348.54|21
1727384160000|2024-09-26 20:56:00|350.58|348.58|350.53|348.53|350.61|348.61|350.5|348.5|7
1727384170000|2024-09-26 20:56:10|350.55|348.55|350.55|348.55|350.57|348.57|350.53|348.53|9
1727384180000|2024-09-26 20:56:20|350.57|348.57|350.53|348.53|350.57|348.57|350.53|348.53|3
1727384190000|2024-09-26 20:56:30|350.52|348.52|350.51|348.51|350.52|348.52|350.45|348.45|7
1727384200000|2024-09-26 20:56:40|350.57|348.57|350.6|348.6|350.62|348.62|350.57|348.57|12
1727384210000|2024-09-26 20:56:50|350.61|348.61|350.63|348.63|350.65|348.65|350.59|348.59|13
1727384220000|2024-09-26 20:57:00|350.64|348.64|350.61|348.61|350.65|348.65|350.61|348.61|13
1727384230000|2024-09-26 20:57:10|350.62|348.62|350.64|348.64|350.64|348.64|350.61|348.61|5
1727384240000|2024-09-26 20:57:20|350.62|348.62|350.63|348.63|350.64|348.64|350.6|348.6|8
1727384250000|2024-09-26 20:57:30|350.62|348.62|350.62|348.62|350.62|348.62|350.62|348.62|1
1727384260000|2024-09-26 20:57:40|350.59|348.59|350.6|348.6|350.6|348.6|350.59|348.59|2
1727384270000|2024-09-26 20:57:50|350.56|348.56|350.49|348.49|350.56|348.56|350.48|348.48|9
1727384280000|2024-09-26 20:58:00|350.48|348.48|350.51|348.51|350.51|348.51|350.48|348.48|5
1727384290000|2024-09-26 20:58:10|350.49|348.49|350.48|348.48|350.49|348.49|350.48|348.48|2
1727384300000|2024-09-26 20:58:20|350.46|348.46|350.46|348.46|350.46|348.46|350.46|348.46|1
1727384320000|2024-09-26 20:58:40|350.45|348.45|350.38|348.38|350.45|348.45|350.38|348.38|8
1727384330000|2024-09-26 20:58:50|350.37|348.37|350.52|348.52|350.52|348.52|350.37|348.37|7
1727384340000|2024-09-26 20:59:00|350.51|348.51|350.42|348.42|350.55|348.55|350.41|348.41|9
1727384350000|2024-09-26 20:59:10|350.41|348.41|350.43|348.43|350.43|348.43|350.4|348.4|12
1727384360000|2024-09-26 20:59:20|350.41|348.41|350.51|348.51|350.51|348.51|350.39|348.39|16
1727384370000|2024-09-26 20:59:30|350.47|348.47|350.34|348.34|350.47|348.47|350.33|348.33|11
1727384380000|2024-09-26 20:59:40|350.33|348.33|350.31|348.31|350.33|348.33|350.26|348.26|10
1727384390000|2024-09-26 20:59:50|350.29|348.29|350.28|348.28|350.29|348.29|350.28|348.28|2
1727384400000|2024-09-26 21:00:00|350.26|348.26|350.17|348.17|350.26|348.26|350.15|348.15|15
1727384410000|2024-09-26 21:00:10|350.15|348.15|350.18|348.18|350.18|348.18|350.15|348.15|4
1727384420000|2024-09-26 21:00:20|350.19|348.19|350.18|348.18|350.22|348.22|350.18|348.18|8
1727384430000|2024-09-26 21:00:30|350.21|348.21|350.17|348.17|350.21|348.21|350.16|348.16|7
1727384450000|2024-09-26 21:00:50|350.16|348.16|350.17|348.17|350.17|348.17|350.14|348.14|4
1727384460000|2024-09-26 21:01:00|350.15|348.15|350.17|348.17|350.2|348.2|350.15|348.15|6
1727384470000|2024-09-26 21:01:10|350.19|348.19|350.25|348.25|350.25|348.25|350.19|348.19|5
1727384480000|2024-09-26 21:01:20|350.24|348.24|350.33|348.33|350.35|348.35|350.23|348.23|9
1727384490000|2024-09-26 21:01:30|350.35|348.35|350.35|348.35|350.37|348.37|350.35|348.35|4
1727384500000|2024-09-26 21:01:40|350.36|348.36|350.36|348.36|350.36|348.36|350.35|348.35|3
1727384520000|2024-09-26 21:02:00|350.35|348.35|350.46|348.46|350.49|348.49|350.35|348.35|7
1727384530000|2024-09-26 21:02:10|350.47|348.47|350.48|348.48|350.5|348.5|350.47|348.47|6
1727384550000|2024-09-26 21:02:30|350.44|348.44|350.33|348.33|350.44|348.44|350.33|348.33|6
1727384560000|2024-09-26 21:02:40|350.36|348.36|350.56|348.56|350.56|348.56|350.36|348.36|8
1727384570000|2024-09-26 21:02:50|350.63|348.63|350.67|348.67|350.69|348.69|350.63|348.63|10
1727384580000|2024-09-26 21:03:00|350.68|348.68|350.59|348.59|350.68|348.68|350.5|348.5|19
1727384590000|2024-09-26 21:03:10|350.57|348.57|350.51|348.51|350.57|348.57|350.51|348.51|3
1727384600000|2024-09-26 21:03:20|350.52|348.52|350.55|348.55|350.55|348.55|350.52|348.52|2
1727384610000|2024-09-26 21:03:30|350.54|348.54|350.54|348.54|350.55|348.55|350.54|348.54|3
1727384640000|2024-09-26 21:04:00|350.55|348.55|350.51|348.51|350.57|348.57|350.51|348.51|7
1727384650000|2024-09-26 21:04:10|350.39|348.39|350.36|348.36|350.39|348.39|350.26|348.26|14
1727384660000|2024-09-26 21:04:20|350.41|348.41|350.43|348.43|350.45|348.45|350.4|348.4|12
1727384670000|2024-09-26 21:04:30|350.45|348.45|350.45|348.45|350.45|348.45|350.45|348.45|1
1727384680000|2024-09-26 21:04:40|350.44|348.44|350.45|348.45|350.48|348.48|350.44|348.44|13
1727384690000|2024-09-26 21:04:50|350.44|348.44|350.41|348.41|350.44|348.44|350.41|348.41|3
1727384700000|2024-09-26 21:05:00|350.42|348.42|350.49|348.49|350.5|348.5|350.42|348.42|6
1727384710000|2024-09-26 21:05:10|350.54|348.54|350.68|348.68|350.68|348.68|350.54|348.54|9
1727384720000|2024-09-26 21:05:20|350.67|348.67|350.78|348.78|350.78|348.78|350.66|348.66|12
1727384730000|2024-09-26 21:05:30|350.8|348.8|350.85|348.85|350.85|348.85|350.79|348.79|12
1727384740000|2024-09-26 21:05:40|350.88|348.88|350.94|348.94|350.94|348.94|350.87|348.87|9
1727384750000|2024-09-26 21:05:50|350.97|348.97|350.93|348.93|350.97|348.97|350.93|348.93|7
1727384760000|2024-09-26 21:06:00|350.94|348.94|350.96|348.96|350.96|348.96|350.94|348.94|2
1727384770000|2024-09-26 21:06:10|351.01|349.01|351.25|349.25|351.25|349.25|351.01|349.01|17
1727384780000|2024-09-26 21:06:20|351.23|349.23|351.26|349.26|351.29|349.29|351.22|349.22|14
1727384790000|2024-09-26 21:06:30|351.28|349.28|351.24|349.24|351.28|349.28|351.22|349.22|9
1727384800000|2024-09-26 21:06:40|351.23|349.23|351.24|349.24|351.25|349.25|351.23|349.23|4
1727384810000|2024-09-26 21:06:50|351.23|349.23|351.25|349.25|351.25|349.25|351.18|349.18|11
1727384820000|2024-09-26 21:07:00|351.27|349.27|351.22|349.22|351.28|349.28|351.21|349.21|9
1727384830000|2024-09-26 21:07:10|351.21|349.21|351.14|349.14|351.21|349.21|351.1|349.1|12
1727384840000|2024-09-26 21:07:20|351.16|349.16|351.16|349.16|351.16|349.16|351.16|349.16|1
1727384860000|2024-09-26 21:07:40|351.17|349.17|351.16|349.16|351.19|349.19|351.16|349.16|4
1727384880000|2024-09-26 21:08:00|351.21|349.21|351.16|349.16|351.21|349.21|351.11|349.11|14
1727384890000|2024-09-26 21:08:10|351.21|349.21|351.21|349.21|351.21|349.21|351.21|349.21|1
1727384900000|2024-09-26 21:08:20|351.23|349.23|351.28|349.28|351.28|349.28|351.23|349.23|5
1727384910000|2024-09-26 21:08:30|351.35|349.35|351.36|349.36|351.36|349.36|351.35|349.35|2
1727384920000|2024-09-26 21:08:40|351.37|349.37|351.36|349.36|351.37|349.37|351.35|349.35|3
1727384930000|2024-09-26 21:08:50|351.35|349.35|351.35|349.35|351.35|349.35|351.35|349.35|1
1727384940000|2024-09-26 21:09:00|351.33|349.33|351.26|349.26|351.33|349.33|351.25|349.25|8
1727384950000|2024-09-26 21:09:10|351.25|349.25|351.25|349.25|351.26|349.26|351.24|349.24|4
1727384960000|2024-09-26 21:09:20|351.26|349.26|351.26|349.26|351.26|349.26|351.26|349.26|1
1727384970000|2024-09-26 21:09:30|351.25|349.25|351.25|349.25|351.25|349.25|351.25|349.25|1
1727384980000|2024-09-26 21:09:40|351.23|349.23|351.34|349.34|351.34|349.34|351.22|349.22|6
1727384990000|2024-09-26 21:09:50|351.33|349.33|351.38|349.38|351.38|349.38|351.33|349.33|3
1727385000000|2024-09-26 21:10:00|351.37|349.37|351.54|349.54|351.59|349.59|351.37|349.37|16
1727385010000|2024-09-26 21:10:10|351.56|349.56|351.57|349.57|351.58|349.58|351.54|349.54|6
1727385020000|2024-09-26 21:10:20|351.56|349.56|351.55|349.55|351.57|349.57|351.55|349.55|6
1727385030000|2024-09-26 21:10:30|351.54|349.54|351.51|349.51|351.54|349.54|351.47|349.47|10
1727385040000|2024-09-26 21:10:40|351.5|349.5|351.51|349.51|351.51|349.51|351.5|349.5|4
1727385060000|2024-09-26 21:11:00|351.5|349.5|351.64|349.64|351.65|349.65|351.5|349.5|12
1727385070000|2024-09-26 21:11:10|351.65|349.65|351.66|349.66|351.69|349.69|351.65|349.65|6
1727385080000|2024-09-26 21:11:20|351.65|349.65|351.56|349.56|351.65|349.65|351.56|349.56|3
1727385090000|2024-09-26 21:11:30|351.55|349.55|351.58|349.58|351.68|349.68|351.55|349.55|20
1727385100000|2024-09-26 21:11:40|351.57|349.57|351.55|349.55|351.57|349.57|351.55|349.55|2
1727385110000|2024-09-26 21:11:50|351.57|349.57|351.64|349.64|351.69|349.69|351.56|349.56|15
1727385120000|2024-09-26 21:12:00|351.65|349.65|351.77|349.77|351.77|349.77|351.65|349.65|6
1727385130000|2024-09-26 21:12:10|351.78|349.78|351.77|349.77|351.81|349.81|351.76|349.76|16
1727385140000|2024-09-26 21:12:20|351.73|349.73|351.67|349.67|351.73|349.73|351.65|349.65|9
1727385150000|2024-09-26 21:12:30|351.66|349.66|351.66|349.66|351.67|349.67|351.66|349.66|3
1727385160000|2024-09-26 21:12:40|351.62|349.62|351.56|349.56|351.62|349.62|351.56|349.56|3
1727385170000|2024-09-26 21:12:50|351.55|349.55|351.56|349.56|351.56|349.56|351.55|349.55|2
1727385180000|2024-09-26 21:13:00|351.55|349.55|351.54|349.54|351.55|349.55|351.54|349.54|2
1727385200000|2024-09-26 21:13:20|351.53|349.53|351.61|349.61|351.62|349.62|351.53|349.53|4
1727385210000|2024-09-26 21:13:30|351.62|349.62|351.62|349.62|351.62|349.62|351.57|349.57|10
1727385220000|2024-09-26 21:13:40|351.66|349.66|351.7|349.7|351.7|349.7|351.66|349.66|5
1727385230000|2024-09-26 21:13:50|351.69|349.69|351.69|349.69|351.69|349.69|351.69|349.69|1
1727385240000|2024-09-26 21:14:00|351.67|349.67|351.63|349.63|351.69|349.69|351.63|349.63|3
1727385250000|2024-09-26 21:14:10|351.62|349.62|351.58|349.58|351.62|349.62|351.51|349.51|10
1727385260000|2024-09-26 21:14:20|351.56|349.56|351.58|349.58|351.61|349.61|351.56|349.56|11
1727385270000|2024-09-26 21:14:30|351.57|349.57|351.45|349.45|351.57|349.57|351.45|349.45|12
1727385280000|2024-09-26 21:14:40|351.43|349.43|351.39|349.39|351.43|349.43|351.37|349.37|9
1727385290000|2024-09-26 21:14:50|351.4|349.4|351.41|349.41|351.44|349.44|351.4|349.4|4
1727385300000|2024-09-26 21:15:00|351.43|349.43|351.44|349.44|351.44|349.44|351.41|349.41|5
1727385310000|2024-09-26 21:15:10|351.47|349.47|351.49|349.49|351.49|349.49|351.44|349.44|6
1727385330000|2024-09-26 21:15:30|351.54|349.54|351.57|349.57|351.61|349.61|351.54|349.54|18
1727385340000|2024-09-26 21:15:40|351.59|349.59|351.65|349.65|351.65|349.65|351.57|349.57|12
1727385350000|2024-09-26 21:15:50|351.67|349.67|351.59|349.59|351.68|349.68|351.59|349.59|4
1727385370000|2024-09-26 21:16:10|351.62|349.62|351.65|349.65|351.65|349.65|351.62|349.62|3
1727385390000|2024-09-26 21:16:30|351.63|349.63|351.65|349.65|351.65|349.65|351.63|349.63|5
1727385400000|2024-09-26 21:16:40|351.68|349.68|351.68|349.68|351.7|349.7|351.68|349.68|6
1727385410000|2024-09-26 21:16:50|351.69|349.69|351.69|349.69|351.69|349.69|351.69|349.69|1
1727385420000|2024-09-26 21:17:00|351.7|349.7|351.7|349.7|351.7|349.7|351.7|349.7|1
1727385430000|2024-09-26 21:17:10|351.68|349.68|351.68|349.68|351.68|349.68|351.68|349.68|1
1727385460000|2024-09-26 21:17:40|351.69|349.69|351.69|349.69|351.69|349.69|351.69|349.69|1
1727385470000|2024-09-26 21:17:50|351.68|349.68|351.68|349.68|351.68|349.68|351.68|349.68|1
1727385480000|2024-09-26 21:18:00|351.69|349.69|351.69|349.69|351.69|349.69|351.69|349.69|1
1727385490000|2024-09-26 21:18:10|351.78|349.78|351.79|349.79|351.79|349.79|351.78|349.78|2
1727385500000|2024-09-26 21:18:20|351.77|349.77|351.75|349.75|351.77|349.77|351.75|349.75|9
1727385510000|2024-09-26 21:18:30|351.76|349.76|351.78|349.78|351.78|349.78|351.76|349.76|2
1727385520000|2024-09-26 21:18:40|351.76|349.76|351.78|349.78|351.78|349.78|351.76|349.76|5
1727385540000|2024-09-26 21:19:00|351.79|349.79|351.8|349.8|351.8|349.8|351.79|349.79|2
1727385550000|2024-09-26 21:19:10|351.81|349.81|351.81|349.81|351.81|349.81|351.81|349.81|1
1727385630000|2024-09-26 21:20:30|351.83|349.83|351.83|349.83|351.83|349.83|351.83|349.83|1
1727385640000|2024-09-26 21:20:40|351.84|349.84|351.9|349.9|351.9|349.9|351.83|349.83|10
1727385650000|2024-09-26 21:20:50|351.92|349.92|352.16|350.16|352.17|350.17|351.92|349.92|6
1727385660000|2024-09-26 21:21:00|352.17|350.17|352.16|350.16|352.18|350.18|352.15|350.15|7
1727385670000|2024-09-26 21:21:10|352.17|350.17|352.16|350.16|352.17|350.17|352.15|350.15|3
1727385680000|2024-09-26 21:21:20|352.17|350.17|352.17|350.17|352.17|350.17|352.17|350.17|1
1727385700000|2024-09-26 21:21:40|352.22|350.22|352.86|350.86|353.08|351.08|352.22|350.22|16
1727385710000|2024-09-26 21:21:50|352.98|350.98|352.96|350.96|352.98|350.98|352.96|350.96|2
1727385720000|2024-09-26 21:22:00|352.94|350.94|352.89|350.89|352.94|350.94|352.89|350.89|5
1727385730000|2024-09-26 21:22:10|352.84|350.84|352.31|350.31|352.84|350.84|352.3|350.3|16
1727385740000|2024-09-26 21:22:20|352.32|350.32|352.46|350.46|352.5|350.5|352.31|350.31|10
1727385750000|2024-09-26 21:22:30|352.43|350.43|352.47|350.47|352.47|350.47|352.42|350.42|5
1727385760000|2024-09-26 21:22:40|352.44|350.44|352.42|350.42|352.44|350.44|352.42|350.42|2
1727385770000|2024-09-26 21:22:50|352.41|350.41|352.36|350.36|352.41|350.41|352.36|350.36|6
1727385790000|2024-09-26 21:23:10|352.37|350.37|352.37|350.37|352.37|350.37|352.37|350.37|1
1727385800000|2024-09-26 21:23:20|352.45|350.45|352.8|350.8|352.8|350.8|352.45|350.45|14
1727385810000|2024-09-26 21:23:30|352.84|350.84|352.81|350.81|352.87|350.87|352.81|350.81|14
1727385820000|2024-09-26 21:23:40|352.79|350.79|352.75|350.75|352.82|350.82|352.75|350.75|12
1727385830000|2024-09-26 21:23:50|352.76|350.76|352.75|350.75|352.77|350.77|352.75|350.75|3
1727385840000|2024-09-26 21:24:00|352.73|350.73|352.81|350.81|352.84|350.84|352.73|350.73|8
1727385850000|2024-09-26 21:24:10|352.8|350.8|352.69|350.69|352.8|350.8|352.69|350.69|10
1727385860000|2024-09-26 21:24:20|352.68|350.68|352.49|350.49|352.68|350.68|352.49|350.49|9
1727385870000|2024-09-26 21:24:30|352.45|350.45|352.44|350.44|352.5|350.5|352.44|350.44|3
1727385880000|2024-09-26 21:24:40|352.43|350.43|352.39|350.39|352.43|350.43|352.39|350.39|7
1727385890000|2024-09-26 21:24:50|352.38|350.38|352.4|350.4|352.4|350.4|352.38|350.38|2
1727385900000|2024-09-26 21:25:00|352.39|350.39|352.37|350.37|352.41|350.41|352.37|350.37|9
1727385910000|2024-09-26 21:25:10|352.36|350.36|352.35|350.35|352.36|350.36|352.29|350.29|8
1727385920000|2024-09-26 21:25:20|352.34|350.34|352.35|350.35|352.37|350.37|352.34|350.34|8
1727385940000|2024-09-26 21:25:40|352.34|350.34|352.34|350.34|352.34|350.34|352.34|350.34|1
1727385950000|2024-09-26 21:25:50|352.3|350.3|352.29|350.29|352.3|350.3|352.29|350.29|2
1727385960000|2024-09-26 21:26:00|352.03|350.03|352.08|350.08|352.08|350.08|352.01|350.01|6
1727385970000|2024-09-26 21:26:10|352.13|350.13|352.06|350.06|352.18|350.18|352.04|350.04|16
1727385980000|2024-09-26 21:26:20|352.05|350.05|351.98|349.98|352.06|350.06|351.98|349.98|14
1727385990000|2024-09-26 21:26:30|352.03|350.03|351.88|349.88|352.03|350.03|351.85|349.85|12
1727386000000|2024-09-26 21:26:40|351.87|349.87|351.83|349.83|351.87|349.87|351.83|349.83|5
1727386010000|2024-09-26 21:26:50|351.82|349.82|351.82|349.82|351.82|349.82|351.82|349.82|1
1727386020000|2024-09-26 21:27:00|351.84|349.84|351.85|349.85|351.85|349.85|351.84|349.84|4
1727386030000|2024-09-26 21:27:10|351.84|349.84|351.85|349.85|351.85|349.85|351.83|349.83|6
1727386040000|2024-09-26 21:27:20|351.84|349.84|351.83|349.83|351.85|349.85|351.83|349.83|4
1727386050000|2024-09-26 21:27:30|351.82|349.82|351.81|349.81|351.85|349.85|351.81|349.81|11
1727386060000|2024-09-26 21:27:40|351.82|349.82|351.85|349.85|351.86|349.86|351.82|349.82|5
1727386070000|2024-09-26 21:27:50|351.86|349.86|351.81|349.81|351.86|349.86|351.81|349.81|5
1727386080000|2024-09-26 21:28:00|351.92|349.92|351.95|349.95|351.96|349.96|351.92|349.92|3
1727386090000|2024-09-26 21:28:10|351.94|349.94|351.99|349.99|351.99|349.99|351.94|349.94|9
1727386100000|2024-09-26 21:28:20|351.95|349.95|351.98|349.98|352.01|350.01|351.94|349.94|8
1727386110000|2024-09-26 21:28:30|351.95|349.95|351.96|349.96|352.02|350.02|351.95|349.95|4
1727386120000|2024-09-26 21:28:40|351.98|349.98|352.09|350.09|352.09|350.09|351.98|349.98|11
1727386130000|2024-09-26 21:28:50|352.07|350.07|352.09|350.09|352.1|350.1|352.07|350.07|5
1727386140000|2024-09-26 21:29:00|352.07|350.07|352.1|350.1|352.12|350.12|352.07|350.07|8
1727386150000|2024-09-26 21:29:10|352.12|350.12|352.12|350.12|352.12|350.12|352.1|350.1|8
1727386160000|2024-09-26 21:29:20|352.13|350.13|352.16|350.16|352.21|350.21|352.12|350.12|12
1727386170000|2024-09-26 21:29:30|352.18|350.18|352.16|350.16|352.18|350.18|352.14|350.14|6
1727386180000|2024-09-26 21:29:40|352.15|350.15|352.1|350.1|352.15|350.15|352.1|350.1|6
1727386190000|2024-09-26 21:29:50|352.09|350.09|352.09|350.09|352.09|350.09|352.09|350.09|1
1727386200000|2024-09-26 21:30:00|352.11|350.11|352.16|350.16|352.18|350.18|352.11|350.11|9
1727386210000|2024-09-26 21:30:10|352.15|350.15|352.07|350.07|352.15|350.15|352.06|350.06|15
1727386220000|2024-09-26 21:30:20|352.06|350.06|352.15|350.15|352.15|350.15|352.06|350.06|6
1727386230000|2024-09-26 21:30:30|352.14|350.14|352.07|350.07|352.14|350.14|352.07|350.07|6
1727386240000|2024-09-26 21:30:40|352.08|350.08|352.07|350.07|352.08|350.08|352.06|350.06|4
1727386250000|2024-09-26 21:30:50|352.09|350.09|352.07|350.07|352.09|350.09|352.07|350.07|3
1727386260000|2024-09-26 21:31:00|352.06|350.06|352.04|350.04|352.08|350.08|352.02|350.02|7
1727386270000|2024-09-26 21:31:10|352.03|350.03|352.05|350.05|352.05|350.05|352.02|350.02|7
1727386280000|2024-09-26 21:31:20|352.04|350.04|351.97|349.97|352.04|350.04|351.97|349.97|7
1727386290000|2024-09-26 21:31:30|351.96|349.96|351.97|349.97|351.97|349.97|351.96|349.96|2
1727386300000|2024-09-26 21:31:40|351.95|349.95|351.89|349.89|351.95|349.95|351.89|349.89|8
1727386310000|2024-09-26 21:31:50|351.86|349.86|351.81|349.81|351.86|349.86|351.81|349.81|4
1727386320000|2024-09-26 21:32:00|351.82|349.82|351.86|349.86|351.87|349.87|351.82|349.82|4
1727386330000|2024-09-26 21:32:10|351.85|349.85|351.92|349.92|351.92|349.92|351.85|349.85|6
1727386340000|2024-09-26 21:32:20|351.93|349.93|351.87|349.87|351.93|349.93|351.86|349.86|12
1727386350000|2024-09-26 21:32:30|351.89|349.89|351.89|349.89|351.89|349.89|351.88|349.88|9
1727386360000|2024-09-26 21:32:40|351.91|349.91|352.03|350.03|352.04|350.04|351.91|349.91|9
1727386370000|2024-09-26 21:32:50|352.04|350.04|352.06|350.06|352.06|350.06|352.04|350.04|2
1727386400000|2024-09-26 21:33:20|352.09|350.09|352.12|350.12|352.12|350.12|352.09|350.09|3
1727386410000|2024-09-26 21:33:30|352.13|350.13|352.13|350.13|352.13|350.13|352.13|350.13|1
1727386420000|2024-09-26 21:33:40|352.12|350.12|352.15|350.15|352.15|350.15|352.12|350.12|7
1727386430000|2024-09-26 21:33:50|352.16|350.16|352.16|350.16|352.16|350.16|352.15|350.15|3
1727386440000|2024-09-26 21:34:00|352.15|350.15|352.15|350.15|352.15|350.15|352.15|350.15|1
1727386460000|2024-09-26 21:34:20|352.16|350.16|352.16|350.16|352.16|350.16|352.16|350.16|1
1727386470000|2024-09-26 21:34:30|352.08|350.08|352.13|350.13|352.14|350.14|352.06|350.06|8
1727386480000|2024-09-26 21:34:40|352.12|350.12|352.09|350.09|352.12|350.12|352.07|350.07|9
1727386490000|2024-09-26 21:34:50|352.08|350.08|352.09|350.09|352.1|350.1|352.06|350.06|5
1727386500000|2024-09-26 21:35:00|352.08|350.08|352.08|350.08|352.08|350.08|352.07|350.07|3
1727386510000|2024-09-26 21:35:10|352.09|350.09|352.12|350.12|352.12|350.12|352.08|350.08|6
1727386520000|2024-09-26 21:35:20|352.1|350.1|352.19|350.19|352.21|350.21|352.1|350.1|11
1727386530000|2024-09-26 21:35:30|352.24|350.24|352.46|350.46|352.47|350.47|352.23|350.23|15
1727386540000|2024-09-26 21:35:40|352.48|350.48|352.45|350.45|352.48|350.48|352.45|350.45|14
1727386550000|2024-09-26 21:35:50|352.44|350.44|352.45|350.45|352.46|350.46|352.44|350.44|8
1727386560000|2024-09-26 21:36:00|352.44|350.44|352.44|350.44|352.44|350.44|352.44|350.44|1
1727386570000|2024-09-26 21:36:10|352.47|350.47|352.68|350.68|352.68|350.68|352.47|350.47|13
1727386580000|2024-09-26 21:36:20|352.66|350.66|352.61|350.61|352.68|350.68|352.61|350.61|12
1727386600000|2024-09-26 21:36:40|352.64|350.64|352.61|350.61|352.66|350.66|352.6|350.6|11
1727386610000|2024-09-26 21:36:50|352.6|350.6|352.6|350.6|352.6|350.6|352.6|350.6|1
1727386620000|2024-09-26 21:37:00|352.63|350.63|352.63|350.63|352.63|350.63|352.63|350.63|1
1727386630000|2024-09-26 21:37:10|352.64|350.64|352.71|350.71|352.72|350.72|352.64|350.64|9
1727386640000|2024-09-26 21:37:20|352.7|350.7|352.77|350.77|352.77|350.77|352.69|350.69|17
1727386650000|2024-09-26 21:37:30|352.76|350.76|352.7|350.7|352.76|350.76|352.7|350.7|7
1727386660000|2024-09-26 21:37:40|352.69|350.69|352.7|350.7|352.71|350.71|352.67|350.67|10
1727386670000|2024-09-26 21:37:50|352.71|350.71|352.74|350.74|352.74|350.74|352.71|350.71|4
1727386680000|2024-09-26 21:38:00|352.73|350.73|352.73|350.73|352.73|350.73|352.71|350.71|4
1727386690000|2024-09-26 21:38:10|352.72|350.72|352.74|350.74|352.74|350.74|352.72|350.72|4
1727386710000|2024-09-26 21:38:30|352.72|350.72|352.77|350.77|352.77|350.77|352.72|350.72|4
1727386720000|2024-09-26 21:38:40|352.75|350.75|352.96|350.96|353.02|351.02|352.75|350.75|8
1727386730000|2024-09-26 21:38:50|352.95|350.95|352.93|350.93|352.96|350.96|352.93|350.93|4
1727386740000|2024-09-26 21:39:00|352.92|350.92|352.87|350.87|352.94|350.94|352.87|350.87|10
1727386750000|2024-09-26 21:39:10|352.85|350.85|352.93|350.93|352.93|350.93|352.84|350.84|15
1727386770000|2024-09-26 21:39:30|352.92|350.92|352.91|350.91|352.92|350.92|352.91|350.91|2
1727386780000|2024-09-26 21:39:40|352.92|350.92|352.86|350.86|352.92|350.92|352.85|350.85|5
1727386800000|2024-09-26 21:40:00|352.85|350.85|352.74|350.74|352.85|350.85|352.74|350.74|10
1727386810000|2024-09-26 21:40:10|352.73|350.73|352.75|350.75|352.76|350.76|352.73|350.73|4
1727386820000|2024-09-26 21:40:20|352.74|350.74|352.71|350.71|352.74|350.74|352.7|350.7|5
1727386830000|2024-09-26 21:40:30|352.73|350.73|352.74|350.74|352.74|350.74|352.68|350.68|6
1727386840000|2024-09-26 21:40:40|352.73|350.73|352.7|350.7|352.74|350.74|352.7|350.7|6
1727386850000|2024-09-26 21:40:50|352.72|350.72|352.72|350.72|352.72|350.72|352.69|350.69|7
1727386860000|2024-09-26 21:41:00|352.71|350.71|352.73|350.73|352.74|350.74|352.7|350.7|9
1727386870000|2024-09-26 21:41:10|352.72|350.72|352.78|350.78|352.79|350.79|352.72|350.72|8
1727386880000|2024-09-26 21:41:20|352.8|350.8|352.78|350.78|352.8|350.8|352.78|350.78|3
1727386890000|2024-09-26 21:41:30|352.77|350.77|352.8|350.8|352.8|350.8|352.77|350.77|2
1727386900000|2024-09-26 21:41:40|352.83|350.83|352.8|350.8|352.83|350.83|352.8|350.8|2
1727386930000|2024-09-26 21:42:10|352.79|350.79|352.73|350.73|352.79|350.79|352.73|350.73|6
1727386940000|2024-09-26 21:42:20|352.74|350.74|352.7|350.7|352.74|350.74|352.7|350.7|5
1727386950000|2024-09-26 21:42:30|352.69|350.69|352.69|350.69|352.7|350.7|352.69|350.69|3
1727386980000|2024-09-26 21:43:00|352.71|350.71|352.7|350.7|352.73|350.73|352.69|350.69|7
1727387000000|2024-09-26 21:43:20|352.69|350.69|352.69|350.69|352.69|350.69|352.69|350.69|1
1727387010000|2024-09-26 21:43:30|352.68|350.68|352.62|350.62|352.7|350.7|352.62|350.62|11
1727387040000|2024-09-26 21:44:00|352.64|350.64|352.64|350.64|352.64|350.64|352.64|350.64|1
1727387050000|2024-09-26 21:44:10|352.63|350.63|352.63|350.63|352.63|350.63|352.63|350.63|1
1727387110000|2024-09-26 21:45:10|352.64|350.64|352.64|350.64|352.64|350.64|352.64|350.64|1
1727387130000|2024-09-26 21:45:30|352.65|350.65|352.64|350.64|352.66|350.66|352.64|350.64|6
1727387140000|2024-09-26 21:45:40|352.65|350.65|352.64|350.64|352.66|350.66|352.64|350.64|8
1727387190000|2024-09-26 21:46:30|352.66|350.66|352.68|350.68|352.69|350.69|352.64|350.64|12
1727387200000|2024-09-26 21:46:40|352.7|350.7|352.85|350.85|352.87|350.87|352.7|350.7|17
1727387210000|2024-09-26 21:46:50|352.84|350.84|352.85|350.85|352.85|350.85|352.84|350.84|6
1727387220000|2024-09-26 21:47:00|352.84|350.84|352.83|350.83|352.85|350.85|352.81|350.81|8
1727387230000|2024-09-26 21:47:10|352.84|350.84|352.84|350.84|352.84|350.84|352.84|350.84|1
1727387240000|2024-09-26 21:47:20|352.85|350.85|352.85|350.85|352.85|350.85|352.85|350.85|1
1727387260000|2024-09-26 21:47:40|352.87|350.87|352.87|350.87|352.87|350.87|352.87|350.87|1
1727387280000|2024-09-26 21:48:00|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|1
1727387290000|2024-09-26 21:48:10|352.85|350.85|352.88|350.88|352.88|350.88|352.84|350.84|4
1727387300000|2024-09-26 21:48:20|352.87|350.87|352.89|350.89|352.9|350.9|352.86|350.86|8
1727387310000|2024-09-26 21:48:30|352.9|350.9|352.94|350.94|352.94|350.94|352.89|350.89|7
1727387320000|2024-09-26 21:48:40|352.93|350.93|352.96|350.96|352.96|350.96|352.93|350.93|6
1727387330000|2024-09-26 21:48:50|352.97|350.97|352.97|350.97|352.97|350.97|352.97|350.97|1
1727387340000|2024-09-26 21:49:00|352.96|350.96|352.96|350.96|352.99|350.99|352.96|350.96|9
1727387350000|2024-09-26 21:49:10|352.95|350.95|352.98|350.98|352.98|350.98|352.95|350.95|8
1727387360000|2024-09-26 21:49:20|352.99|350.99|353.03|351.03|353.03|351.03|352.97|350.97|10
1727387370000|2024-09-26 21:49:30|353.04|351.04|353.1|351.1|353.11|351.11|353.04|351.04|8
1727387380000|2024-09-26 21:49:40|353.08|351.08|353.1|351.1|353.1|351.1|353.08|351.08|5
1727387390000|2024-09-26 21:49:50|353.09|351.09|353.07|351.07|353.09|351.09|353.07|351.07|5
1727387400000|2024-09-26 21:50:00|353.06|351.06|353.07|351.07|353.07|351.07|353.05|351.05|3
1727387410000|2024-09-26 21:50:10|353.08|351.08|353.08|351.08|353.08|351.08|353.07|351.07|3
1727387420000|2024-09-26 21:50:20|353.09|351.09|353.09|351.09|353.09|351.09|353.09|351.09|1
1727387430000|2024-09-26 21:50:30|353.08|351.08|353.11|351.11|353.11|351.11|353.08|351.08|3
1727387440000|2024-09-26 21:50:40|353.09|351.09|353.09|351.09|353.09|351.09|353.09|351.09|1
1727387450000|2024-09-26 21:50:50|353.1|351.1|353.09|351.09|353.1|351.1|353.09|351.09|2
1727387460000|2024-09-26 21:51:00|353.08|351.08|353.15|351.15|353.15|351.15|353.07|351.07|8
1727387480000|2024-09-26 21:51:20|353.16|351.16|353.16|351.16|353.16|351.16|353.16|351.16|1
1727387490000|2024-09-26 21:51:30|353.18|351.18|353.15|351.15|353.18|351.18|353.15|351.15|8
1727387500000|2024-09-26 21:51:40|353.14|351.14|353.14|351.14|353.14|351.14|353.14|351.14|1
1727387510000|2024-09-26 21:51:50|353.12|351.12|353.12|351.12|353.12|351.12|353.12|351.12|1
1727387550000|2024-09-26 21:52:30|353.13|351.13|353.1|351.1|353.13|351.13|353.1|351.1|2
1727387560000|2024-09-26 21:52:40|353.12|351.12|353.1|351.1|353.12|351.12|353.1|351.1|2
1727387570000|2024-09-26 21:52:50|353.12|351.12|353.07|351.07|353.12|351.12|353.07|351.07|4
1727387600000|2024-09-26 21:53:20|353.09|351.09|353.1|351.1|353.1|351.1|353.08|351.08|4
1727387610000|2024-09-26 21:53:30|353.09|351.09|353.18|351.18|353.21|351.21|353.09|351.09|14
1727387620000|2024-09-26 21:53:40|353.17|351.17|353.22|351.22|353.22|351.22|353.17|351.17|4
1727387630000|2024-09-26 21:53:50|353.21|351.21|353.2|351.2|353.21|351.21|353.19|351.19|6
1727387640000|2024-09-26 21:54:00|353.21|351.21|353.27|351.27|353.31|351.31|353.21|351.21|10
1727387650000|2024-09-26 21:54:10|353.29|351.29|353.28|351.28|353.3|351.3|353.26|351.26|8
1727387660000|2024-09-26 21:54:20|353.27|351.27|353.27|351.27|353.28|351.28|353.26|351.26|4
1727387670000|2024-09-26 21:54:30|353.26|351.26|353.27|351.27|353.29|351.29|353.26|351.26|6
1727387680000|2024-09-26 21:54:40|353.28|351.28|353.28|351.28|353.29|351.29|353.27|351.27|6
1727387690000|2024-09-26 21:54:50|353.29|351.29|353.29|351.29|353.29|351.29|353.29|351.29|1
1727387700000|2024-09-26 21:55:00|353.28|351.28|353.3|351.3|353.3|351.3|353.27|351.27|7
1727387730000|2024-09-26 21:55:30|353.29|351.29|353.29|351.29|353.29|351.29|353.29|351.29|1
1727387750000|2024-09-26 21:55:50|353.3|351.3|353.35|351.35|353.35|351.35|353.3|351.3|4
1727387770000|2024-09-26 21:56:10|353.36|351.36|353.37|351.37|353.37|351.37|353.36|351.36|2
1727387780000|2024-09-26 21:56:20|353.4|351.4|353.41|351.41|353.41|351.41|353.4|351.4|2
1727387790000|2024-09-26 21:56:30|353.42|351.42|353.42|351.42|353.42|351.42|353.42|351.42|1
1727387800000|2024-09-26 21:56:40|353.41|351.41|353.41|351.41|353.41|351.41|353.41|351.41|1
1727387810000|2024-09-26 21:56:50|353.4|351.4|353.4|351.4|353.4|351.4|353.4|351.4|1
1727387820000|2024-09-26 21:57:00|353.41|351.41|353.41|351.41|353.41|351.41|353.41|351.41|1
1727387830000|2024-09-26 21:57:10|353.42|351.42|353.42|351.42|353.42|351.42|353.42|351.42|1
1727387850000|2024-09-26 21:57:30|353.43|351.43|353.53|351.53|353.53|351.53|353.43|351.43|3
1727387880000|2024-09-26 21:58:00|353.52|351.52|353.51|351.51|353.52|351.52|353.51|351.51|2
1727387890000|2024-09-26 21:58:10|353.52|351.52|353.54|351.54|353.54|351.54|353.51|351.51|4
1727387910000|2024-09-26 21:58:30|353.52|351.52|353.53|351.53|353.53|351.53|353.52|351.52|2
1727387930000|2024-09-26 21:58:50|353.54|351.54|353.6|351.6|353.63|351.63|353.54|351.54|6
1727387950000|2024-09-26 21:59:10|353.61|351.61|353.62|351.62|353.62|351.62|353.61|351.61|2
1727387960000|2024-09-26 21:59:20|353.63|351.63|353.79|351.79|353.79|351.79|353.63|351.63|3
1727387990000|2024-09-26 21:59:50|353.76|351.76|353.76|351.76|353.76|351.76|353.76|351.76|1
1727388000000|2024-09-26 22:00:00|353.73|351.73|353.72|351.72|353.76|351.76|353.71|351.71|8
1727388010000|2024-09-26 22:00:10|353.74|351.74|353.74|351.74|353.74|351.74|353.72|351.72|4
1727388020000|2024-09-26 22:00:20|353.72|351.72|353.77|351.77|353.8|351.8|353.72|351.72|11
1727388030000|2024-09-26 22:00:30|353.83|351.83|353.81|351.81|353.83|351.83|353.81|351.81|4
1727388040000|2024-09-26 22:00:40|353.82|351.82|353.82|351.82|353.82|351.82|353.82|351.82|1
1727388050000|2024-09-26 22:00:50|353.8|351.8|353.8|351.8|353.8|351.8|353.8|351.8|1
1727388060000|2024-09-26 22:01:00|353.74|351.74|353.76|351.76|353.76|351.76|353.71|351.71|13
1727388070000|2024-09-26 22:01:10|353.77|351.77|353.79|351.79|353.79|351.79|353.77|351.77|3
1727388080000|2024-09-26 22:01:20|353.77|351.77|353.81|351.81|353.82|351.82|353.77|351.77|3
1727388090000|2024-09-26 22:01:30|353.84|351.84|353.91|351.91|353.91|351.91|353.84|351.84|9
1727388100000|2024-09-26 22:01:40|353.92|351.92|353.96|351.96|353.96|351.96|353.9|351.9|7
1727388110000|2024-09-26 22:01:50|353.94|351.94|353.94|351.94|353.94|351.94|353.94|351.94|1
1727388120000|2024-09-26 22:02:00|353.93|351.93|353.94|351.94|353.94|351.94|353.91|351.91|4
1727388130000|2024-09-26 22:02:10|353.95|351.95|353.96|351.96|353.96|351.96|353.95|351.95|2
1727388140000|2024-09-26 22:02:20|353.97|351.97|354.04|352.04|354.04|352.04|353.97|351.97|7
1727388150000|2024-09-26 22:02:30|354.05|352.05|354|352|354.05|352.05|354|352|6
1727388160000|2024-09-26 22:02:40|354.01|352.01|354.02|352.02|354.03|352.03|354.01|352.01|3
1727388170000|2024-09-26 22:02:50|354.01|352.01|354|352|354.01|352.01|354|352|6
1727388180000|2024-09-26 22:03:00|353.94|351.94|353.94|351.94|353.94|351.94|353.94|351.94|1
1727388190000|2024-09-26 22:03:10|353.96|351.96|353.97|351.97|353.97|351.97|353.94|351.94|3
1727388200000|2024-09-26 22:03:20|354|352|354.06|352.06|354.06|352.06|353.98|351.98|5
1727388210000|2024-09-26 22:03:30|354.03|352.03|354.06|352.06|354.06|352.06|354.01|352.01|7
1727388220000|2024-09-26 22:03:40|354.08|352.08|354.1|352.1|354.13|352.13|354.08|352.08|3
1727388230000|2024-09-26 22:03:50|354.08|352.08|354.13|352.13|354.14|352.14|354.08|352.08|5
1727388240000|2024-09-26 22:04:00|354.11|352.11|354.03|352.03|354.11|352.11|354.02|352.02|7
1727388250000|2024-09-26 22:04:10|353.98|351.98|353.94|351.94|353.98|351.98|353.94|351.94|6
1727388260000|2024-09-26 22:04:20|353.95|351.95|353.93|351.93|353.99|351.99|353.93|351.93|17
1727388270000|2024-09-26 22:04:30|353.95|351.95|353.92|351.92|353.95|351.95|353.86|351.86|20
1727388280000|2024-09-26 22:04:40|353.9|351.9|353.88|351.88|353.93|351.93|353.87|351.87|9
1727388290000|2024-09-26 22:04:50|353.89|351.89|353.89|351.89|353.89|351.89|353.89|351.89|1
1727388300000|2024-09-26 22:05:00|353.88|351.88|353.86|351.86|353.88|351.88|353.85|351.85|3
1727388310000|2024-09-26 22:05:10|353.83|351.83|353.77|351.77|353.84|351.84|353.77|351.77|15
1727388320000|2024-09-26 22:05:20|353.78|351.78|353.83|351.83|353.84|351.84|353.77|351.77|9
1727388330000|2024-09-26 22:05:30|353.81|351.81|353.83|351.83|353.83|351.83|353.81|351.81|7
1727388340000|2024-09-26 22:05:40|353.81|351.81|353.83|351.83|353.84|351.84|353.81|351.81|6
1727388350000|2024-09-26 22:05:50|353.84|351.84|353.93|351.93|353.94|351.94|353.83|351.83|11
1727388360000|2024-09-26 22:06:00|353.94|351.94|353.97|351.97|354.04|352.04|353.93|351.93|13
1727388370000|2024-09-26 22:06:10|353.98|351.98|354.07|352.07|354.09|352.09|353.98|351.98|8
1727388380000|2024-09-26 22:06:20|354.08|352.08|354.19|352.19|354.22|352.22|354.08|352.08|13
1727388390000|2024-09-26 22:06:30|354.18|352.18|354.14|352.14|354.18|352.18|354.12|352.12|4
1727388400000|2024-09-26 22:06:40|354.15|352.15|354.17|352.17|354.18|352.18|354.15|352.15|6
1727388410000|2024-09-26 22:06:50|354.16|352.16|354.12|352.12|354.16|352.16|354.12|352.12|3
1727388420000|2024-09-26 22:07:00|354.09|352.09|354.08|352.08|354.1|352.1|354.08|352.08|5
1727388430000|2024-09-26 22:07:10|354.1|352.1|354.12|352.12|354.12|352.12|354.08|352.08|5
1727388440000|2024-09-26 22:07:20|354.08|352.08|354.08|352.08|354.08|352.08|354.08|352.08|1
1727388460000|2024-09-26 22:07:40|354.01|352.01|354.03|352.03|354.03|352.03|354.01|352.01|5
1727388470000|2024-09-26 22:07:50|353.98|351.98|353.99|351.99|353.99|351.99|353.98|351.98|2
1727388480000|2024-09-26 22:08:00|354|352|354.01|352.01|354.01|352.01|354|352|2
1727388490000|2024-09-26 22:08:10|354|352|353.9|351.9|354|352|353.89|351.89|9
1727388510000|2024-09-26 22:08:30|353.86|351.86|353.84|351.84|353.86|351.86|353.83|351.83|3
1727388520000|2024-09-26 22:08:40|353.85|351.85|353.83|351.83|353.88|351.88|353.83|351.83|7
1727388530000|2024-09-26 22:08:50|353.84|351.84|353.88|351.88|353.88|351.88|353.84|351.84|7
1727388540000|2024-09-26 22:09:00|353.89|351.89|353.89|351.89|353.91|351.91|353.88|351.88|6
1727388550000|2024-09-26 22:09:10|353.9|351.9|353.91|351.91|353.92|351.92|353.89|351.89|5
1727388560000|2024-09-26 22:09:20|353.92|351.92|353.96|351.96|353.96|351.96|353.92|351.92|5
1727388570000|2024-09-26 22:09:30|353.93|351.93|353.92|351.92|353.93|351.93|353.92|351.92|2
1727388590000|2024-09-26 22:09:50|353.87|351.87|353.86|351.86|353.87|351.87|353.84|351.84|4
1727388600000|2024-09-26 22:10:00|353.87|351.87|353.92|351.92|353.92|351.92|353.87|351.87|6
1727388610000|2024-09-26 22:10:10|353.93|351.93|353.94|351.94|353.96|351.96|353.92|351.92|5
1727388620000|2024-09-26 22:10:20|353.95|351.95|354.03|352.03|354.03|352.03|353.95|351.95|10
1727388630000|2024-09-26 22:10:30|354.02|352.02|354.16|352.16|354.16|352.16|354.02|352.02|17
1727388640000|2024-09-26 22:10:40|354.17|352.17|354.19|352.19|354.2|352.2|354.17|352.17|6
1727388650000|2024-09-26 22:10:50|354.18|352.18|354.22|352.22|354.22|352.22|354.18|352.18|10
1727388660000|2024-09-26 22:11:00|354.23|352.23|354.2|352.2|354.24|352.24|354.2|352.2|11
1727388670000|2024-09-26 22:11:10|354.17|352.17|354.2|352.2|354.2|352.2|354.17|352.17|12
1727388680000|2024-09-26 22:11:20|354.21|352.21|354.2|352.2|354.21|352.21|354.2|352.2|4
1727388690000|2024-09-26 22:11:30|354.21|352.21|354.2|352.2|354.21|352.21|354.2|352.2|2
1727388700000|2024-09-26 22:11:40|354.22|352.22|354.22|352.22|354.25|352.25|354.19|352.19|10
1727388710000|2024-09-26 22:11:50|354.23|352.23|354.22|352.22|354.23|352.23|354.22|352.22|2
1727388720000|2024-09-26 22:12:00|354.23|352.23|354.3|352.3|354.32|352.32|354.22|352.22|13
1727388730000|2024-09-26 22:12:10|354.28|352.28|354.31|352.31|354.31|352.31|354.28|352.28|5
1727388740000|2024-09-26 22:12:20|354.34|352.34|354.3|352.3|354.34|352.34|354.3|352.3|5
1727388750000|2024-09-26 22:12:30|354.31|352.31|354.4|352.4|354.4|352.4|354.31|352.31|14
1727388760000|2024-09-26 22:12:40|354.39|352.39|354.3|352.3|354.39|352.39|354.3|352.3|4
1727388770000|2024-09-26 22:12:50|354.31|352.31|354.32|352.32|354.32|352.32|354.3|352.3|4
1727388780000|2024-09-26 22:13:00|354.33|352.33|354.28|352.28|354.33|352.33|354.28|352.28|8
1727388790000|2024-09-26 22:13:10|354.29|352.29|354.31|352.31|354.31|352.31|354.29|352.29|3
1727388800000|2024-09-26 22:13:20|354.32|352.32|354.31|352.31|354.33|352.33|354.31|352.31|5
1727388820000|2024-09-26 22:13:40|354.29|352.29|354.25|352.25|354.29|352.29|354.25|352.25|6
1727388830000|2024-09-26 22:13:50|354.22|352.22|354.18|352.18|354.22|352.22|354.18|352.18|4
1727388840000|2024-09-26 22:14:00|354.19|352.19|354.18|352.18|354.2|352.2|354.18|352.18|5
1727388860000|2024-09-26 22:14:20|354.15|352.15|354.15|352.15|354.18|352.18|354.12|352.12|9
1727388870000|2024-09-26 22:14:30|354.17|352.17|354.14|352.14|354.18|352.18|354.13|352.13|10
1727388880000|2024-09-26 22:14:40|354.13|352.13|354.17|352.17|354.19|352.19|354.13|352.13|9
1727388900000|2024-09-26 22:15:00|354.19|352.19|354.2|352.2|354.21|352.21|354.18|352.18|9
1727388910000|2024-09-26 22:15:10|354.21|352.21|354.23|352.23|354.23|352.23|354.2|352.2|6
1727388920000|2024-09-26 22:15:20|354.22|352.22|354.2|352.2|354.22|352.22|354.2|352.2|2
1727388930000|2024-09-26 22:15:30|354.16|352.16|354.11|352.11|354.16|352.16|354.11|352.11|3
1727388940000|2024-09-26 22:15:40|354.1|352.1|354.06|352.06|354.1|352.1|354.05|352.05|5
1727388950000|2024-09-26 22:15:50|354.05|352.05|354.06|352.06|354.06|352.06|354.04|352.04|4
1727388970000|2024-09-26 22:16:10|354.05|352.05|353.99|351.99|354.05|352.05|353.97|351.97|12
1727388990000|2024-09-26 22:16:30|353.95|351.95|353.93|351.93|353.98|351.98|353.91|351.91|11
1727389010000|2024-09-26 22:16:50|353.94|351.94|353.95|351.95|353.96|351.96|353.93|351.93|10
1727389020000|2024-09-26 22:17:00|353.94|351.94|353.89|351.89|353.94|351.94|353.89|351.89|3
1727389030000|2024-09-26 22:17:10|353.9|351.9|353.88|351.88|353.9|351.9|353.85|351.85|13
1727389040000|2024-09-26 22:17:20|353.89|351.89|353.89|351.89|353.89|351.89|353.88|351.88|3
1727389050000|2024-09-26 22:17:30|353.88|351.88|353.86|351.86|353.88|351.88|353.83|351.83|11
1727389060000|2024-09-26 22:17:40|353.85|351.85|353.83|351.83|353.85|351.85|353.83|351.83|2
1727389070000|2024-09-26 22:17:50|353.84|351.84|353.85|351.85|353.85|351.85|353.83|351.83|6
1727389080000|2024-09-26 22:18:00|353.84|351.84|353.79|351.79|353.84|351.84|353.79|351.79|3
1727389090000|2024-09-26 22:18:10|353.81|351.81|353.94|351.94|353.94|351.94|353.81|351.81|10
1727389100000|2024-09-26 22:18:20|353.93|351.93|354|352|354.01|352.01|353.91|351.91|11
1727389110000|2024-09-26 22:18:30|353.99|351.99|354.02|352.02|354.11|352.11|353.99|351.99|14
1727389120000|2024-09-26 22:18:40|354.03|352.03|353.92|351.92|354.03|352.03|353.86|351.86|7
1727389130000|2024-09-26 22:18:50|353.91|351.91|353.63|351.63|353.91|351.91|353.63|351.63|16
1727389140000|2024-09-26 22:19:00|353.62|351.62|353.73|351.73|353.74|351.74|353.44|351.44|21
1727389150000|2024-09-26 22:19:10|353.71|351.71|353.65|351.65|353.72|351.72|353.65|351.65|14
1727389160000|2024-09-26 22:19:20|353.68|351.68|353.66|351.66|353.73|351.73|353.64|351.64|14
1727389170000|2024-09-26 22:19:30|353.65|351.65|353.62|351.62|353.67|351.67|353.62|351.62|17
1727389180000|2024-09-26 22:19:40|353.61|351.61|353.69|351.69|353.7|351.7|353.61|351.61|11
1727389190000|2024-09-26 22:19:50|353.7|351.7|353.64|351.64|353.7|351.7|353.63|351.63|9
1727389200000|2024-09-26 22:20:00|353.65|351.65|353.6|351.6|353.68|351.68|353.57|351.57|18
1727389210000|2024-09-26 22:20:10|353.61|351.61|353.63|351.63|353.63|351.63|353.6|351.6|6
1727389220000|2024-09-26 22:20:20|353.65|351.65|353.75|351.75|353.75|351.75|353.65|351.65|6
1727389230000|2024-09-26 22:20:30|353.69|351.69|353.65|351.65|353.69|351.69|353.65|351.65|6
1727389240000|2024-09-26 22:20:40|353.64|351.64|353.63|351.63|353.67|351.67|353.62|351.62|12
1727389250000|2024-09-26 22:20:50|353.64|351.64|353.63|351.63|353.64|351.64|353.62|351.62|6
1727389260000|2024-09-26 22:21:00|353.64|351.64|353.71|351.71|353.71|351.71|353.58|351.58|10
1727389270000|2024-09-26 22:21:10|353.7|351.7|353.67|351.67|353.7|351.7|353.67|351.67|6
1727389280000|2024-09-26 22:21:20|353.68|351.68|353.71|351.71|353.74|351.74|353.68|351.68|11
1727389290000|2024-09-26 22:21:30|353.72|351.72|353.75|351.75|353.75|351.75|353.72|351.72|3
1727389300000|2024-09-26 22:21:40|353.76|351.76|354.07|352.07|354.09|352.09|353.76|351.76|12
1727389310000|2024-09-26 22:21:50|354.06|352.06|354.03|352.03|354.06|352.06|354.03|352.03|9
1727389320000|2024-09-26 22:22:00|354.02|352.02|354.09|352.09|354.09|352.09|354|352|9
1727389330000|2024-09-26 22:22:10|354.11|352.11|353.96|351.96|354.11|352.11|353.91|351.91|18
1727389340000|2024-09-26 22:22:20|353.95|351.95|353.96|351.96|353.97|351.97|353.89|351.89|13
1727389350000|2024-09-26 22:22:30|353.94|351.94|353.83|351.83|353.95|351.95|353.83|351.83|17
1727389360000|2024-09-26 22:22:40|353.82|351.82|353.68|351.68|353.83|351.83|353.66|351.66|15
1727389370000|2024-09-26 22:22:50|353.7|351.7|353.73|351.73|353.73|351.73|353.69|351.69|11
1727389380000|2024-09-26 22:23:00|353.72|351.72|354|352|354|352|353.71|351.71|17
1727389390000|2024-09-26 22:23:10|353.99|351.99|353.96|351.96|353.99|351.99|353.93|351.93|14
1727389400000|2024-09-26 22:23:20|353.94|351.94|353.87|351.87|353.94|351.94|353.87|351.87|8
1727389410000|2024-09-26 22:23:30|353.86|351.86|353.63|351.63|353.86|351.86|353.63|351.63|12
1727389420000|2024-09-26 22:23:40|353.64|351.64|353.64|351.64|353.7|351.7|353.64|351.64|11
1727389430000|2024-09-26 22:23:50|353.65|351.65|353.66|351.66|353.66|351.66|353.65|351.65|2
1727389440000|2024-09-26 22:24:00|353.65|351.65|353.62|351.62|353.65|351.65|353.62|351.62|3
1727389450000|2024-09-26 22:24:10|353.63|351.63|353.69|351.69|353.69|351.69|353.63|351.63|15
1727389460000|2024-09-26 22:24:20|353.68|351.68|353.65|351.65|353.69|351.69|353.65|351.65|9
1727389470000|2024-09-26 22:24:30|353.61|351.61|353.6|351.6|353.61|351.61|353.6|351.6|2
1727389480000|2024-09-26 22:24:40|353.59|351.59|353.58|351.58|353.61|351.61|353.58|351.58|4
1727389490000|2024-09-26 22:24:50|353.57|351.57|353.56|351.56|353.57|351.57|353.56|351.56|2
1727389500000|2024-09-26 22:25:00|353.58|351.58|353.6|351.6|353.6|351.6|353.57|351.57|3
1727389510000|2024-09-26 22:25:10|353.61|351.61|353.57|351.57|353.61|351.61|353.57|351.57|7
1727389520000|2024-09-26 22:25:20|353.56|351.56|353.55|351.55|353.56|351.56|353.55|351.55|2
1727389530000|2024-09-26 22:25:30|353.54|351.54|353.6|351.6|353.61|351.61|353.54|351.54|7
1727389540000|2024-09-26 22:25:40|353.59|351.59|353.38|351.38|353.61|351.61|353.38|351.38|10
1727389550000|2024-09-26 22:25:50|353.39|351.39|353.51|351.51|353.51|351.51|353.38|351.38|13
1727389560000|2024-09-26 22:26:00|353.54|351.54|353.52|351.52|353.54|351.54|353.52|351.52|7
1727389570000|2024-09-26 22:26:10|353.53|351.53|353.35|351.35|353.53|351.53|353.35|351.35|17
1727389580000|2024-09-26 22:26:20|353.22|351.22|353.26|351.26|353.26|351.26|353.18|351.18|19
1727389590000|2024-09-26 22:26:30|353.25|351.25|353.28|351.28|353.28|351.28|353.23|351.23|6
1727389600000|2024-09-26 22:26:40|353.27|351.27|353.26|351.26|353.27|351.27|353.22|351.22|14
1727389610000|2024-09-26 22:26:50|353.25|351.25|353.25|351.25|353.26|351.26|353.23|351.23|5
1727389620000|2024-09-26 22:27:00|353.24|351.24|353.29|351.29|353.29|351.29|353.24|351.24|5
1727389630000|2024-09-26 22:27:10|353.31|351.31|353.27|351.27|353.31|351.31|353.26|351.26|5
1727389640000|2024-09-26 22:27:20|353.28|351.28|353.5|351.5|353.5|351.5|353.28|351.28|15
1727389650000|2024-09-26 22:27:30|353.46|351.46|353.47|351.47|353.48|351.48|353.43|351.43|7
1727389660000|2024-09-26 22:27:40|353.44|351.44|353.44|351.44|353.44|351.44|353.44|351.44|1
1727389670000|2024-09-26 22:27:50|353.45|351.45|353.52|351.52|353.53|351.53|353.45|351.45|12
1727389680000|2024-09-26 22:28:00|353.51|351.51|353.39|351.39|353.51|351.51|353.39|351.39|8
1727389690000|2024-09-26 22:28:10|353.4|351.4|353.39|351.39|353.43|351.43|353.39|351.39|7
1727389710000|2024-09-26 22:28:30|353.4|351.4|353.41|351.41|353.41|351.41|353.4|351.4|2
1727389730000|2024-09-26 22:28:50|353.4|351.4|353.39|351.39|353.4|351.4|353.39|351.39|2
1727389750000|2024-09-26 22:29:10|353.38|351.38|353.2|351.2|353.39|351.39|353.17|351.17|10
1727389760000|2024-09-26 22:29:20|353.22|351.22|353.2|351.2|353.22|351.22|353.19|351.19|10
1727389800000|2024-09-26 22:30:00|353.19|351.19|353.25|351.25|353.27|351.27|353.16|351.16|15
1727389810000|2024-09-26 22:30:10|353.24|351.24|353.44|351.44|353.44|351.44|353.24|351.24|12
1727389820000|2024-09-26 22:30:20|353.42|351.42|353.44|351.44|353.44|351.44|353.42|351.42|3
1727389830000|2024-09-26 22:30:30|353.45|351.45|353.39|351.39|353.49|351.49|353.38|351.38|12
1727389840000|2024-09-26 22:30:40|353.4|351.4|353.46|351.46|353.48|351.48|353.39|351.39|15
1727389850000|2024-09-26 22:30:50|353.42|351.42|353.38|351.38|353.42|351.42|353.38|351.38|5
1727389860000|2024-09-26 22:31:00|353.39|351.39|353.41|351.41|353.42|351.42|353.39|351.39|7
1727389870000|2024-09-26 22:31:10|353.42|351.42|353.4|351.4|353.42|351.42|353.4|351.4|5
1727389880000|2024-09-26 22:31:20|353.37|351.37|353.45|351.45|353.45|351.45|353.37|351.37|11
1727389890000|2024-09-26 22:31:30|353.44|351.44|353.48|351.48|353.48|351.48|353.44|351.44|6
1727389900000|2024-09-26 22:31:40|353.46|351.46|353.41|351.41|353.46|351.46|353.38|351.38|15
1727389910000|2024-09-26 22:31:50|353.42|351.42|353.51|351.51|353.52|351.52|353.42|351.42|10
1727389920000|2024-09-26 22:32:00|353.52|351.52|353.57|351.57|353.61|351.61|353.52|351.52|8
1727389930000|2024-09-26 22:32:10|353.58|351.58|353.61|351.61|353.64|351.64|353.58|351.58|15
1727389940000|2024-09-26 22:32:20|353.62|351.62|353.65|351.65|353.66|351.66|353.61|351.61|14
1727389950000|2024-09-26 22:32:30|353.64|351.64|353.65|351.65|353.68|351.68|353.62|351.62|18
1727389960000|2024-09-26 22:32:40|353.64|351.64|353.7|351.7|353.75|351.75|353.64|351.64|15
1727389970000|2024-09-26 22:32:50|353.71|351.71|353.72|351.72|353.72|351.72|353.69|351.69|6
1727389980000|2024-09-26 22:33:00|353.71|351.71|353.76|351.76|353.76|351.76|353.65|351.65|16
1727389990000|2024-09-26 22:33:10|353.75|351.75|353.82|351.82|353.83|351.83|353.75|351.75|8
1727390000000|2024-09-26 22:33:20|353.83|351.83|353.81|351.81|353.83|351.83|353.79|351.79|9
1727390010000|2024-09-26 22:33:30|353.8|351.8|353.69|351.69|353.8|351.8|353.66|351.66|18
1727390020000|2024-09-26 22:33:40|353.7|351.7|353.71|351.71|353.71|351.71|353.68|351.68|9
1727390030000|2024-09-26 22:33:50|353.72|351.72|353.69|351.69|353.72|351.72|353.69|351.69|10
1727390040000|2024-09-26 22:34:00|353.7|351.7|353.69|351.69|353.71|351.71|353.69|351.69|7
1727390050000|2024-09-26 22:34:10|353.68|351.68|353.73|351.73|353.73|351.73|353.64|351.64|13
1727390060000|2024-09-26 22:34:20|353.71|351.71|353.72|351.72|353.72|351.72|353.69|351.69|18
1727390070000|2024-09-26 22:34:30|353.84|351.84|353.94|351.94|353.95|351.95|353.84|351.84|17
1727390080000|2024-09-26 22:34:40|353.92|351.92|353.93|351.93|353.93|351.93|353.9|351.9|5
1727390090000|2024-09-26 22:34:50|353.92|351.92|353.91|351.91|353.96|351.96|353.91|351.91|13
1727390100000|2024-09-26 22:35:00|353.9|351.9|353.91|351.91|353.92|351.92|353.89|351.89|10
1727390110000|2024-09-26 22:35:10|353.93|351.93|353.91|351.91|353.94|351.94|353.89|351.89|8
1727390120000|2024-09-26 22:35:20|353.92|351.92|353.91|351.91|353.94|351.94|353.9|351.9|11
1727390130000|2024-09-26 22:35:30|353.88|351.88|353.9|351.9|353.93|351.93|353.88|351.88|10
1727390140000|2024-09-26 22:35:40|353.89|351.89|353.86|351.86|353.9|351.9|353.85|351.85|12
1727390150000|2024-09-26 22:35:50|353.87|351.87|353.91|351.91|353.92|351.92|353.87|351.87|9
1727390160000|2024-09-26 22:36:00|353.88|351.88|353.88|351.88|353.91|351.91|353.87|351.87|16
1727390170000|2024-09-26 22:36:10|353.85|351.85|353.89|351.89|353.89|351.89|353.85|351.85|7
1727390180000|2024-09-26 22:36:20|353.88|351.88|353.88|351.88|353.9|351.9|353.87|351.87|7
1727390190000|2024-09-26 22:36:30|353.89|351.89|353.9|351.9|353.93|351.93|353.89|351.89|6
1727390200000|2024-09-26 22:36:40|353.86|351.86|353.93|351.93|353.93|351.93|353.85|351.85|9
1727390210000|2024-09-26 22:36:50|353.94|351.94|354.01|352.01|354.01|352.01|353.94|351.94|9
1727390220000|2024-09-26 22:37:00|354.02|352.02|354|352|354.02|352.02|353.96|351.96|15
1727390230000|2024-09-26 22:37:10|354.02|352.02|354.01|352.01|354.02|352.02|354|352|5
1727390240000|2024-09-26 22:37:20|354.03|352.03|354.03|352.03|354.06|352.06|354.01|352.01|8
1727390250000|2024-09-26 22:37:30|354.05|352.05|354.05|352.05|354.05|352.05|354.02|352.02|10
1727390260000|2024-09-26 22:37:40|354.07|352.07|354.19|352.19|354.2|352.2|354.07|352.07|10
1727390270000|2024-09-26 22:37:50|354.15|352.15|354.22|352.22|354.22|352.22|354.15|352.15|13
1727390280000|2024-09-26 22:38:00|354.18|352.18|354.2|352.2|354.32|352.32|354.18|352.18|21
1727390290000|2024-09-26 22:38:10|354.17|352.17|354.18|352.18|354.19|352.19|354.15|352.15|11
1727390300000|2024-09-26 22:38:20|354.19|352.19|354.19|352.19|354.19|352.19|354.18|352.18|7
1727390320000|2024-09-26 22:38:40|354.29|352.29|354.29|352.29|354.29|352.29|354.29|352.29|1
1727390330000|2024-09-26 22:38:50|354.36|352.36|354.4|352.4|354.41|352.41|354.36|352.36|5
1727390340000|2024-09-26 22:39:00|354.39|352.39|354.38|352.38|354.41|352.41|354.36|352.36|14
1727390350000|2024-09-26 22:39:10|354.39|352.39|354.36|352.36|354.4|352.4|354.35|352.35|12
1727390360000|2024-09-26 22:39:20|354.37|352.37|354.32|352.32|354.37|352.37|354.32|352.32|7
1727390370000|2024-09-26 22:39:30|354.33|352.33|354.17|352.17|354.33|352.33|354.14|352.14|9
1727390380000|2024-09-26 22:39:40|354.16|352.16|354.4|352.4|354.4|352.4|354.14|352.14|10
1727390390000|2024-09-26 22:39:50|354.41|352.41|354.23|352.23|354.41|352.41|354.23|352.23|20
1727390400000|2024-09-26 22:40:00|354.18|352.18|354.03|352.03|354.19|352.19|354.03|352.03|14
1727390410000|2024-09-26 22:40:10|354.02|352.02|354.07|352.07|354.08|352.08|354.01|352.01|12
1727390420000|2024-09-26 22:40:20|354.06|352.06|354.07|352.07|354.11|352.11|354.06|352.06|16
1727390430000|2024-09-26 22:40:30|354.12|352.12|354.08|352.08|354.12|352.12|354.06|352.06|22
1727390440000|2024-09-26 22:40:40|354.1|352.1|354.04|352.04|354.1|352.1|354.04|352.04|13
1727390450000|2024-09-26 22:40:50|354.02|352.02|354.09|352.09|354.12|352.12|353.94|351.94|15
1727390460000|2024-09-26 22:41:00|354.1|352.1|354.12|352.12|354.12|352.12|354.07|352.07|8
1727390470000|2024-09-26 22:41:10|354.14|352.14|354.18|352.18|354.18|352.18|354.14|352.14|5
1727390480000|2024-09-26 22:41:20|354.2|352.2|354.26|352.26|354.26|352.26|354.17|352.17|9
1727390490000|2024-09-26 22:41:30|354.24|352.24|354.29|352.29|354.31|352.31|354.24|352.24|6
1727390500000|2024-09-26 22:41:40|354.27|352.27|354.15|352.15|354.27|352.27|354.15|352.15|12
1727390510000|2024-09-26 22:41:50|354.16|352.16|354.32|352.32|354.32|352.32|354.16|352.16|14
1727390520000|2024-09-26 22:42:00|354.33|352.33|354.29|352.29|354.38|352.38|354.27|352.27|13
1727390530000|2024-09-26 22:42:10|354.28|352.28|354.26|352.26|354.28|352.28|354.26|352.26|5
1727390540000|2024-09-26 22:42:20|354.19|352.19|354.24|352.24|354.24|352.24|354.18|352.18|8
1727390550000|2024-09-26 22:42:30|354.25|352.25|354.19|352.19|354.26|352.26|354.19|352.19|13
1727390560000|2024-09-26 22:42:40|354.18|352.18|354.16|352.16|354.19|352.19|354.15|352.15|7
1727390570000|2024-09-26 22:42:50|354.15|352.15|354.16|352.16|354.18|352.18|354.15|352.15|7
1727390580000|2024-09-26 22:43:00|354.15|352.15|354.17|352.17|354.18|352.18|354.13|352.13|12
1727390590000|2024-09-26 22:43:10|354.18|352.18|354.16|352.16|354.21|352.21|354.16|352.16|9
1727390600000|2024-09-26 22:43:20|354.17|352.17|354.2|352.2|354.2|352.2|354.15|352.15|10
1727390610000|2024-09-26 22:43:30|354.19|352.19|354.23|352.23|354.23|352.23|354.19|352.19|10
1727390620000|2024-09-26 22:43:40|354.22|352.22|354.19|352.19|354.23|352.23|354.19|352.19|8
1727390630000|2024-09-26 22:43:50|354.2|352.2|354.23|352.23|354.23|352.23|354.2|352.2|3
1727390640000|2024-09-26 22:44:00|354.22|352.22|354.18|352.18|354.23|352.23|354.17|352.17|6
1727390650000|2024-09-26 22:44:10|354.17|352.17|354.16|352.16|354.17|352.17|354.15|352.15|10
1727390660000|2024-09-26 22:44:20|354.15|352.15|354.23|352.23|354.25|352.25|354.14|352.14|19
1727390670000|2024-09-26 22:44:30|354.24|352.24|354.29|352.29|354.31|352.31|354.24|352.24|5
1727390680000|2024-09-26 22:44:40|354.28|352.28|354.29|352.29|354.29|352.29|354.28|352.28|4
1727390690000|2024-09-26 22:44:50|354.28|352.28|354.28|352.28|354.3|352.3|354.27|352.27|8
1727390700000|2024-09-26 22:45:00|354.27|352.27|354.34|352.34|354.34|352.34|354.27|352.27|8
1727390710000|2024-09-26 22:45:10|354.39|352.39|354.42|352.42|354.52|352.52|354.39|352.39|10
1727390720000|2024-09-26 22:45:20|354.41|352.41|354.41|352.41|354.46|352.46|354.4|352.4|9
1727390730000|2024-09-26 22:45:30|354.39|352.39|354.34|352.34|354.4|352.4|354.33|352.33|8
1727390740000|2024-09-26 22:45:40|354.33|352.33|354.25|352.25|354.33|352.33|354.25|352.25|7
1727390750000|2024-09-26 22:45:50|354.26|352.26|354.29|352.29|354.29|352.29|354.26|352.26|4
1727390760000|2024-09-26 22:46:00|354.31|352.31|354.37|352.37|354.37|352.37|354.3|352.3|11
1727390770000|2024-09-26 22:46:10|354.38|352.38|354.39|352.39|354.39|352.39|354.36|352.36|13
1727390780000|2024-09-26 22:46:20|354.38|352.38|354.43|352.43|354.44|352.44|354.37|352.37|10
1727390790000|2024-09-26 22:46:30|354.41|352.41|354.13|352.13|354.43|352.43|354.13|352.13|16
1727390800000|2024-09-26 22:46:40|354.11|352.11|354.13|352.13|354.14|352.14|354.1|352.1|10
1727390810000|2024-09-26 22:46:50|354.12|352.12|353.86|351.86|354.14|352.14|353.83|351.83|19
1727390820000|2024-09-26 22:47:00|353.88|351.88|354.03|352.03|354.03|352.03|353.88|351.88|15
1727390830000|2024-09-26 22:47:10|354.05|352.05|354.06|352.06|354.06|352.06|354.03|352.03|11
1727390840000|2024-09-26 22:47:20|354.07|352.07|354.06|352.06|354.07|352.07|354.06|352.06|2
1727390850000|2024-09-26 22:47:30|354.04|352.04|354.07|352.07|354.07|352.07|354.04|352.04|3
1727390860000|2024-09-26 22:47:40|354.08|352.08|354.1|352.1|354.14|352.14|354.08|352.08|10
1727390870000|2024-09-26 22:47:50|354.09|352.09|354.1|352.1|354.1|352.1|354.09|352.09|4
1727390880000|2024-09-26 22:48:00|354.09|352.09|354.1|352.1|354.1|352.1|354.09|352.09|2
1727390890000|2024-09-26 22:48:10|354.09|352.09|354.09|352.09|354.1|352.1|354.04|352.04|9
1727390900000|2024-09-26 22:48:20|354.08|352.08|354.04|352.04|354.09|352.09|354.03|352.03|10
1727390910000|2024-09-26 22:48:30|354.03|352.03|354.03|352.03|354.03|352.03|354.03|352.03|1
1727390920000|2024-09-26 22:48:40|354.04|352.04|354.04|352.04|354.04|352.04|354.03|352.03|5
1727390930000|2024-09-26 22:48:50|354.05|352.05|354.12|352.12|354.13|352.13|354.05|352.05|8
1727390940000|2024-09-26 22:49:00|354.13|352.13|354.16|352.16|354.17|352.17|354.12|352.12|10
1727390950000|2024-09-26 22:49:10|354.17|352.17|354.3|352.3|354.32|352.32|354.17|352.17|11
1727390960000|2024-09-26 22:49:20|354.29|352.29|354.25|352.25|354.29|352.29|354.24|352.24|14
1727390970000|2024-09-26 22:49:30|354.24|352.24|354.28|352.28|354.28|352.28|354.24|352.24|5
1727390980000|2024-09-26 22:49:40|354.29|352.29|354.27|352.27|354.32|352.32|354.27|352.27|16
1727390990000|2024-09-26 22:49:50|354.26|352.26|354.26|352.26|354.3|352.3|354.25|352.25|13
1727391000000|2024-09-26 22:50:00|354.24|352.24|354.12|352.12|354.24|352.24|354.09|352.09|14
1727391010000|2024-09-26 22:50:10|354.11|352.11|354.16|352.16|354.18|352.18|354.1|352.1|16
1727391020000|2024-09-26 22:50:20|354.17|352.17|354.22|352.22|354.23|352.23|354.17|352.17|9
1727391030000|2024-09-26 22:50:30|354.21|352.21|354.16|352.16|354.21|352.21|354.16|352.16|6
1727391040000|2024-09-26 22:50:40|354.17|352.17|354.32|352.32|354.33|352.33|354.17|352.17|15
1727391050000|2024-09-26 22:50:50|354.31|352.31|354.29|352.29|354.33|352.33|354.29|352.29|12
1727391060000|2024-09-26 22:51:00|354.31|352.31|354.55|352.55|354.55|352.55|354.3|352.3|17
1727391070000|2024-09-26 22:51:10|354.54|352.54|354.58|352.58|354.59|352.59|354.52|352.52|8
1727391080000|2024-09-26 22:51:20|354.57|352.57|354.58|352.58|354.59|352.59|354.52|352.52|15
1727391090000|2024-09-26 22:51:30|354.59|352.59|354.6|352.6|354.62|352.62|354.59|352.59|6
1727391100000|2024-09-26 22:51:40|354.61|352.61|354.61|352.61|354.61|352.61|354.61|352.61|1
1727391110000|2024-09-26 22:51:50|354.6|352.6|354.62|352.62|354.63|352.63|354.6|352.6|5
1727391120000|2024-09-26 22:52:00|354.63|352.63|354.62|352.62|354.63|352.63|354.57|352.57|8
1727391130000|2024-09-26 22:52:10|354.61|352.61|354.62|352.62|354.66|352.66|354.58|352.58|19
1727391140000|2024-09-26 22:52:20|354.63|352.63|354.61|352.61|354.63|352.63|354.58|352.58|9
1727391150000|2024-09-26 22:52:30|354.57|352.57|354.64|352.64|354.64|352.64|354.55|352.55|8
1727391160000|2024-09-26 22:52:40|354.63|352.63|354.63|352.63|354.64|352.64|354.62|352.62|9
1727391170000|2024-09-26 22:52:50|354.62|352.62|354.64|352.64|354.65|352.65|354.6|352.6|17
1727391180000|2024-09-26 22:53:00|354.65|352.65|354.59|352.59|354.65|352.65|354.59|352.59|9
1727391190000|2024-09-26 22:53:10|354.63|352.63|354.63|352.63|354.63|352.63|354.59|352.59|6
1727391200000|2024-09-26 22:53:20|354.64|352.64|354.6|352.6|354.64|352.64|354.6|352.6|5
1727391210000|2024-09-26 22:53:30|354.61|352.61|354.62|352.62|354.66|352.66|354.61|352.61|11
1727391220000|2024-09-26 22:53:40|354.63|352.63|354.71|352.71|354.72|352.72|354.63|352.63|9
1727391230000|2024-09-26 22:53:50|354.72|352.72|354.73|352.73|354.74|352.74|354.72|352.72|5
1727391240000|2024-09-26 22:54:00|354.72|352.72|354.7|352.7|354.74|352.74|354.68|352.68|11
1727391250000|2024-09-26 22:54:10|354.73|352.73|354.67|352.67|354.73|352.73|354.64|352.64|12
1727391260000|2024-09-26 22:54:20|354.68|352.68|354.7|352.7|354.71|352.71|354.66|352.66|14
1727391270000|2024-09-26 22:54:30|354.69|352.69|354.69|352.69|354.7|352.7|354.69|352.69|7
1727391280000|2024-09-26 22:54:40|354.68|352.68|354.65|352.65|354.68|352.68|354.64|352.64|5
1727391290000|2024-09-26 22:54:50|354.64|352.64|354.61|352.61|354.64|352.64|354.61|352.61|8
1727391300000|2024-09-26 22:55:00|354.62|352.62|354.57|352.57|354.62|352.62|354.55|352.55|7
1727391310000|2024-09-26 22:55:10|354.56|352.56|354.5|352.5|354.56|352.56|354.5|352.5|4
1727391320000|2024-09-26 22:55:20|354.49|352.49|354.44|352.44|354.49|352.49|354.42|352.42|15
1727391330000|2024-09-26 22:55:30|354.45|352.45|354.45|352.45|354.45|352.45|354.44|352.44|5
1727391340000|2024-09-26 22:55:40|354.44|352.44|354.39|352.39|354.49|352.49|354.38|352.38|11
1727391350000|2024-09-26 22:55:50|354.35|352.35|354.32|352.32|354.38|352.38|354.32|352.32|12
1727391360000|2024-09-26 22:56:00|354.25|352.25|354.27|352.27|354.28|352.28|354.25|352.25|12
1727391370000|2024-09-26 22:56:10|354.26|352.26|354.48|352.48|354.48|352.48|354.25|352.25|19
1727391380000|2024-09-26 22:56:20|354.46|352.46|354.52|352.52|354.52|352.52|354.46|352.46|9
1727391390000|2024-09-26 22:56:30|354.53|352.53|354.53|352.53|354.54|352.54|354.53|352.53|3
1727391400000|2024-09-26 22:56:40|354.52|352.52|354.6|352.6|354.6|352.6|354.51|352.51|7
1727391410000|2024-09-26 22:56:50|354.61|352.61|354.61|352.61|354.61|352.61|354.6|352.6|5
1727391420000|2024-09-26 22:57:00|354.6|352.6|354.78|352.78|354.81|352.81|354.6|352.6|18
1727391430000|2024-09-26 22:57:10|354.81|352.81|354.82|352.82|354.83|352.83|354.78|352.78|9
1727391440000|2024-09-26 22:57:20|354.83|352.83|354.85|352.85|354.85|352.85|354.77|352.77|15
1727391450000|2024-09-26 22:57:30|354.86|352.86|354.83|352.83|354.86|352.86|354.82|352.82|9
1727391460000|2024-09-26 22:57:40|354.82|352.82|354.84|352.84|354.87|352.87|354.81|352.81|18
1727391470000|2024-09-26 22:57:50|354.85|352.85|354.86|352.86|354.87|352.87|354.85|352.85|4
1727391480000|2024-09-26 22:58:00|354.87|352.87|354.91|352.91|354.91|352.91|354.87|352.87|3
1727391490000|2024-09-26 22:58:10|354.89|352.89|354.85|352.85|354.89|352.89|354.85|352.85|4
1727391500000|2024-09-26 22:58:20|354.87|352.87|354.77|352.77|354.87|352.87|354.77|352.77|15
1727391510000|2024-09-26 22:58:30|354.78|352.78|354.77|352.77|354.78|352.78|354.77|352.77|2
1727391520000|2024-09-26 22:58:40|354.76|352.76|354.81|352.81|354.82|352.82|354.76|352.76|14
1727391530000|2024-09-26 22:58:50|354.82|352.82|354.82|352.82|354.83|352.83|354.82|352.82|5
1727391540000|2024-09-26 22:59:00|354.83|352.83|354.8|352.8|354.83|352.83|354.8|352.8|7
1727391550000|2024-09-26 22:59:10|354.81|352.81|354.88|352.88|354.88|352.88|354.81|352.81|8
1727391560000|2024-09-26 22:59:20|354.91|352.91|354.91|352.91|354.91|352.91|354.88|352.88|6
1727391600000|2024-09-26 23:00:00|354.88|352.88|354.87|352.87|354.88|352.88|354.82|352.82|12
1727391610000|2024-09-26 23:00:10|354.86|352.86|354.76|352.76|354.86|352.86|354.75|352.75|6
1727391620000|2024-09-26 23:00:20|354.75|352.75|354.66|352.66|354.77|352.77|354.65|352.65|10
1727391630000|2024-09-26 23:00:30|354.65|352.65|354.66|352.66|354.7|352.7|354.64|352.64|11
1727391640000|2024-09-26 23:00:40|354.7|352.7|354.44|352.44|354.7|352.7|354.36|352.36|21
1727391650000|2024-09-26 23:00:50|354.43|352.43|354.44|352.44|354.44|352.44|354.43|352.43|4
1727391660000|2024-09-26 23:01:00|354.42|352.42|354.43|352.43|354.44|352.44|354.39|352.39|17
1727391670000|2024-09-26 23:01:10|354.42|352.42|354.46|352.46|354.46|352.46|354.42|352.42|5
1727391680000|2024-09-26 23:01:20|354.45|352.45|354.45|352.45|354.47|352.47|354.45|352.45|8
1727391690000|2024-09-26 23:01:30|354.46|352.46|354.56|352.56|354.56|352.56|354.46|352.46|12
1727391700000|2024-09-26 23:01:40|354.55|352.55|354.35|352.35|354.55|352.55|354.35|352.35|13
1727391710000|2024-09-26 23:01:50|354.34|352.34|354.37|352.37|354.38|352.38|354.33|352.33|11
1727391720000|2024-09-26 23:02:00|354.38|352.38|354.25|352.25|354.39|352.39|354.25|352.25|15
1727391730000|2024-09-26 23:02:10|354.26|352.26|354.27|352.27|354.28|352.28|354.25|352.25|7
1727391740000|2024-09-26 23:02:20|354.26|352.26|354.28|352.28|354.29|352.29|354.26|352.26|11
1727391750000|2024-09-26 23:02:30|354.27|352.27|354.36|352.36|354.36|352.36|354.27|352.27|14
1727391760000|2024-09-26 23:02:40|354.34|352.34|354.33|352.33|354.36|352.36|354.33|352.33|16
1727391770000|2024-09-26 23:02:50|354.35|352.35|354.45|352.45|354.45|352.45|354.35|352.35|7
1727391780000|2024-09-26 23:03:00|354.46|352.46|354.45|352.45|354.47|352.47|354.42|352.42|12
1727391790000|2024-09-26 23:03:10|354.46|352.46|354.47|352.47|354.49|352.49|354.44|352.44|14
1727391800000|2024-09-26 23:03:20|354.46|352.46|354.46|352.46|354.47|352.47|354.44|352.44|12
1727391810000|2024-09-26 23:03:30|354.47|352.47|354.49|352.49|354.49|352.49|354.46|352.46|9
1727391820000|2024-09-26 23:03:40|354.48|352.48|354.48|352.48|354.49|352.49|354.48|352.48|7
1727391830000|2024-09-26 23:03:50|354.47|352.47|354.51|352.51|354.51|352.51|354.45|352.45|14
1727391840000|2024-09-26 23:04:00|354.49|352.49|354.48|352.48|354.49|352.49|354.45|352.45|10
1727391850000|2024-09-26 23:04:10|354.49|352.49|354.46|352.46|354.52|352.52|354.45|352.45|11
1727391860000|2024-09-26 23:04:20|354.45|352.45|354.44|352.44|354.45|352.45|354.44|352.44|2
1727391870000|2024-09-26 23:04:30|354.43|352.43|354.17|352.17|354.43|352.43|354.1|352.1|10
1727391880000|2024-09-26 23:04:40|354.16|352.16|354.16|352.16|354.16|352.16|354.16|352.16|1
1727391890000|2024-09-26 23:04:50|354.14|352.14|354.11|352.11|354.15|352.15|354.11|352.11|9
1727391900000|2024-09-26 23:05:00|354.12|352.12|354.14|352.14|354.14|352.14|354.1|352.1|13
1727391910000|2024-09-26 23:05:10|354.13|352.13|354.05|352.05|354.13|352.13|354.05|352.05|14
1727391920000|2024-09-26 23:05:20|354.02|352.02|353.98|351.98|354.03|352.03|353.98|351.98|10
1727391930000|2024-09-26 23:05:30|353.92|351.92|353.94|351.94|353.94|351.94|353.89|351.89|10
1727391940000|2024-09-26 23:05:40|353.93|351.93|353.9|351.9|353.93|351.93|353.9|351.9|6
1727391950000|2024-09-26 23:05:50|353.91|351.91|353.9|351.9|353.93|351.93|353.9|351.9|11
1727391960000|2024-09-26 23:06:00|353.91|351.91|353.89|351.89|353.93|351.93|353.89|351.89|6
1727391970000|2024-09-26 23:06:10|353.91|351.91|353.97|351.97|353.97|351.97|353.91|351.91|8
1727391980000|2024-09-26 23:06:20|353.99|351.99|353.96|351.96|353.99|351.99|353.96|351.96|4
1727391990000|2024-09-26 23:06:30|353.97|351.97|353.96|351.96|353.97|351.97|353.96|351.96|2
1727392000000|2024-09-26 23:06:40|353.95|351.95|353.94|351.94|353.95|351.95|353.94|351.94|4
1727392010000|2024-09-26 23:06:50|353.96|351.96|353.9|351.9|353.97|351.97|353.89|351.89|10
1727392020000|2024-09-26 23:07:00|353.89|351.89|353.99|351.99|353.99|351.99|353.89|351.89|11
1727392030000|2024-09-26 23:07:10|353.98|351.98|353.91|351.91|353.98|351.98|353.89|351.89|16
1727392040000|2024-09-26 23:07:20|353.93|351.93|353.92|351.92|353.93|351.93|353.89|351.89|12
1727392050000|2024-09-26 23:07:30|353.9|351.9|353.76|351.76|353.9|351.9|353.75|351.75|12
1727392060000|2024-09-26 23:07:40|353.77|351.77|353.64|351.64|353.83|351.83|353.62|351.62|19
1727392070000|2024-09-26 23:07:50|353.63|351.63|353.6|351.6|353.63|351.63|353.59|351.59|9
1727392080000|2024-09-26 23:08:00|353.57|351.57|353.62|351.62|353.64|351.64|353.52|351.52|17
1727392090000|2024-09-26 23:08:10|353.61|351.61|353.65|351.65|353.68|351.68|353.6|351.6|13
1727392100000|2024-09-26 23:08:20|353.64|351.64|353.5|351.5|353.66|351.66|353.5|351.5|9
1727392110000|2024-09-26 23:08:30|353.52|351.52|353.5|351.5|353.55|351.55|353.49|351.49|19
1727392120000|2024-09-26 23:08:40|353.51|351.51|353.49|351.49|353.54|351.54|353.49|351.49|13
1727392130000|2024-09-26 23:08:50|353.5|351.5|353.59|351.59|353.6|351.6|353.47|351.47|15
1727392140000|2024-09-26 23:09:00|353.57|351.57|353.56|351.56|353.58|351.58|353.54|351.54|7
1727392150000|2024-09-26 23:09:10|353.57|351.57|353.45|351.45|353.57|351.57|353.45|351.45|11
1727392160000|2024-09-26 23:09:20|353.46|351.46|353.44|351.44|353.46|351.46|353.42|351.42|9
1727392170000|2024-09-26 23:09:30|353.43|351.43|353.42|351.42|353.46|351.46|353.41|351.41|13
1727392180000|2024-09-26 23:09:40|353.41|351.41|353.34|351.34|353.43|351.43|353.32|351.32|12
1727392190000|2024-09-26 23:09:50|353.35|351.35|353.26|351.26|353.36|351.36|353.21|351.21|15
1727392200000|2024-09-26 23:10:00|353.29|351.29|353.29|351.29|353.33|351.33|353.18|351.18|19
1727392210000|2024-09-26 23:10:10|353.26|351.26|353.23|351.23|353.29|351.29|353.23|351.23|9
1727392220000|2024-09-26 23:10:20|353.22|351.22|353.14|351.14|353.22|351.22|353.13|351.13|11
1727392230000|2024-09-26 23:10:30|353.08|351.08|353.08|351.08|353.18|351.18|353.06|351.06|17
1727392240000|2024-09-26 23:10:40|353.07|351.07|352.88|350.88|353.09|351.09|352.87|350.87|10
1727392250000|2024-09-26 23:10:50|352.9|350.9|352.99|350.99|352.99|350.99|352.9|350.9|17
1727392260000|2024-09-26 23:11:00|353.01|351.01|353.1|351.1|353.11|351.11|353|351|10
1727392270000|2024-09-26 23:11:10|353.11|351.11|353.1|351.1|353.13|351.13|353.1|351.1|13
1727392280000|2024-09-26 23:11:20|353.11|351.11|353.13|351.13|353.13|351.13|353.11|351.11|3
1727392290000|2024-09-26 23:11:30|353.12|351.12|353.13|351.13|353.14|351.14|353.12|351.12|8
1727392300000|2024-09-26 23:11:40|353.14|351.14|353.15|351.15|353.15|351.15|353.12|351.12|9
1727392310000|2024-09-26 23:11:50|353.14|351.14|353.05|351.05|353.14|351.14|353.03|351.03|9
1727392320000|2024-09-26 23:12:00|353.04|351.04|353.12|351.12|353.14|351.14|353.04|351.04|11
1727392330000|2024-09-26 23:12:10|353.11|351.11|353.08|351.08|353.11|351.11|353.08|351.08|4
1727392340000|2024-09-26 23:12:20|352.97|350.97|352.73|350.73|352.97|350.97|352.73|350.73|10
1727392350000|2024-09-26 23:12:30|352.72|350.72|352.65|350.65|352.73|350.73|352.63|350.63|13
1727392360000|2024-09-26 23:12:40|352.63|350.63|352.51|350.51|352.63|350.63|352.5|350.5|19
1727392370000|2024-09-26 23:12:50|352.52|350.52|352.48|350.48|352.52|350.52|352.47|350.47|10
1727392380000|2024-09-26 23:13:00|352.5|350.5|352.52|350.52|352.53|350.53|352.48|350.48|13
1727392390000|2024-09-26 23:13:10|352.51|350.51|352.52|350.52|352.54|350.54|352.48|350.48|18
1727392400000|2024-09-26 23:13:20|352.51|350.51|352.4|350.4|352.52|350.52|352.4|350.4|14
1727392410000|2024-09-26 23:13:30|352.37|350.37|352.48|350.48|352.48|350.48|352.37|350.37|10
1727392420000|2024-09-26 23:13:40|352.49|350.49|352.32|350.32|352.49|350.49|352.32|350.32|12
1727392430000|2024-09-26 23:13:50|352.31|350.31|352.15|350.15|352.32|350.32|352.02|350.02|25
1727392440000|2024-09-26 23:14:00|352.16|350.16|352.21|350.21|352.21|350.21|352.13|350.13|15
1727392450000|2024-09-26 23:14:10|352.18|350.18|352.09|350.09|352.2|350.2|352.09|350.09|17
1727392460000|2024-09-26 23:14:20|352.05|350.05|351.99|349.99|352.05|350.05|351.98|349.98|6
1727392470000|2024-09-26 23:14:30|351.97|349.97|351.81|349.81|351.98|349.98|351.81|349.81|17
1727392480000|2024-09-26 23:14:40|351.82|349.82|351.83|349.83|351.85|349.85|351.82|349.82|10
1727392490000|2024-09-26 23:14:50|351.82|349.82|351.84|349.84|351.86|349.86|351.74|349.74|15
1727392500000|2024-09-26 23:15:00|351.85|349.85|351.94|349.94|352.03|350.03|351.84|349.84|12
1727392510000|2024-09-26 23:15:10|351.93|349.93|351.92|349.92|351.93|349.93|351.81|349.81|16
1727392520000|2024-09-26 23:15:20|351.9|349.9|352.14|350.14|352.15|350.15|351.9|349.9|11
1727392530000|2024-09-26 23:15:30|352.16|350.16|352.12|350.12|352.16|350.16|352.04|350.04|18
1727392540000|2024-09-26 23:15:40|352.15|350.15|352.28|350.28|352.28|350.28|352.15|350.15|8
1727392550000|2024-09-26 23:15:50|352.24|350.24|351.7|349.7|352.24|350.24|351.7|349.7|25
1727392560000|2024-09-26 23:16:00|351.69|349.69|351.71|349.71|351.74|349.74|351.67|349.67|17
1727392570000|2024-09-26 23:16:10|351.72|349.72|351.77|349.77|351.83|349.83|351.72|349.72|22
1727392580000|2024-09-26 23:16:20|351.8|349.8|351.59|349.59|351.8|349.8|351.57|349.57|18
1727392590000|2024-09-26 23:16:30|351.6|349.6|351.7|349.7|351.7|349.7|351.59|349.59|13
1727392600000|2024-09-26 23:16:40|351.75|349.75|351.71|349.71|351.76|349.76|351.64|349.64|11
1727392610000|2024-09-26 23:16:50|351.67|349.67|351.7|349.7|351.7|349.7|351.67|349.67|8
1727392620000|2024-09-26 23:17:00|351.69|349.69|351.74|349.74|351.75|349.75|351.69|349.69|9
1727392630000|2024-09-26 23:17:10|351.65|349.65|351.68|349.68|351.68|349.68|351.63|349.63|8
1727392640000|2024-09-26 23:17:20|351.67|349.67|351.61|349.61|351.68|349.68|351.6|349.6|14
1727392650000|2024-09-26 23:17:30|351.62|349.62|351.6|349.6|351.65|349.65|351.59|349.59|13
1727392660000|2024-09-26 23:17:40|351.62|349.62|351.72|349.72|351.73|349.73|351.6|349.6|8
1727392670000|2024-09-26 23:17:50|351.73|349.73|351.55|349.55|351.73|349.73|351.54|349.54|13
1727392680000|2024-09-26 23:18:00|351.54|349.54|351.52|349.52|351.54|349.54|351.49|349.49|7
1727392690000|2024-09-26 23:18:10|351.51|349.51|351.5|349.5|351.51|349.51|351.5|349.5|2
1727392700000|2024-09-26 23:18:20|351.36|349.36|351.29|349.29|351.42|349.42|351.29|349.29|20
1727392710000|2024-09-26 23:18:30|351.27|349.27|351.21|349.21|351.27|349.27|351.21|349.21|14
1727392720000|2024-09-26 23:18:40|351.2|349.2|351.12|349.12|351.2|349.2|351.11|349.11|12
1727392730000|2024-09-26 23:18:50|351.11|349.11|351.1|349.1|351.13|349.13|351.06|349.06|14
1727392740000|2024-09-26 23:19:00|351.11|349.11|351.21|349.21|351.26|349.26|351.08|349.08|23
1727392750000|2024-09-26 23:19:10|351.25|349.25|351.12|349.12|351.26|349.26|351.08|349.08|11
1727392760000|2024-09-26 23:19:20|351.11|349.11|350.95|348.95|351.11|349.11|350.94|348.94|17
1727392770000|2024-09-26 23:19:30|350.94|348.94|350.97|348.97|350.97|348.97|350.94|348.94|10
1727392780000|2024-09-26 23:19:40|350.98|348.98|351.16|349.16|351.16|349.16|350.98|348.98|7
1727392790000|2024-09-26 23:19:50|351.15|349.15|350.95|348.95|351.15|349.15|350.95|348.95|10
1727392800000|2024-09-26 23:20:00|350.94|348.94|350.68|348.68|350.94|348.94|350.68|348.68|14
1727392810000|2024-09-26 23:20:10|350.67|348.67|350.74|348.74|350.92|348.92|350.67|348.67|15
1727392820000|2024-09-26 23:20:20|350.73|348.73|350.68|348.68|350.73|348.73|350.62|348.62|20
1727392830000|2024-09-26 23:20:30|350.67|348.67|350.66|348.66|350.67|348.67|350.59|348.59|10
1727392840000|2024-09-26 23:20:40|350.65|348.65|350.71|348.71|350.8|348.8|350.64|348.64|12
1727392850000|2024-09-26 23:20:50|350.72|348.72|350.72|348.72|350.72|348.72|350.71|348.71|3
1727392860000|2024-09-26 23:21:00|350.75|348.75|350.76|348.76|350.78|348.78|350.74|348.74|11
1727392870000|2024-09-26 23:21:10|350.77|348.77|351|349|351.01|349.01|350.77|348.77|10
1727392880000|2024-09-26 23:21:20|351.01|349.01|351.25|349.25|351.27|349.27|350.96|348.96|18
1727392890000|2024-09-26 23:21:30|351.26|349.26|351.33|349.33|351.33|349.33|351.24|349.24|12
1727392900000|2024-09-26 23:21:40|351.32|349.32|351.33|349.33|351.34|349.34|351.3|349.3|10
1727392910000|2024-09-26 23:21:50|351.34|349.34|351.42|349.42|351.5|349.5|351.34|349.34|20
1727392920000|2024-09-26 23:22:00|351.43|349.43|351.42|349.42|351.65|349.65|351.36|349.36|19
1727392930000|2024-09-26 23:22:10|351.39|349.39|351.54|349.54|351.54|349.54|351.39|349.39|16
1727392940000|2024-09-26 23:22:20|351.43|349.43|351.39|349.39|351.44|349.44|351.36|349.36|21
1727392950000|2024-09-26 23:22:30|351.38|349.38|351.4|349.4|351.51|349.51|351.38|349.38|20
1727392960000|2024-09-26 23:22:40|351.41|349.41|351.77|349.77|351.82|349.82|351.41|349.41|18
1727392970000|2024-09-26 23:22:50|351.78|349.78|351.71|349.71|351.8|349.8|351.71|349.71|10
1727392980000|2024-09-26 23:23:00|351.72|349.72|351.65|349.65|351.72|349.72|351.59|349.59|17
1727392990000|2024-09-26 23:23:10|351.61|349.61|351.64|349.64|351.65|349.65|351.61|349.61|15
1727393000000|2024-09-26 23:23:20|351.65|349.65|351.97|349.97|351.97|349.97|351.65|349.65|13
1727393010000|2024-09-26 23:23:30|351.98|349.98|351.99|349.99|352|350|351.98|349.98|5
1727393020000|2024-09-26 23:23:40|351.98|349.98|352.01|350.01|352.01|350.01|351.93|349.93|14
1727393030000|2024-09-26 23:23:50|352.08|350.08|352.04|350.04|352.11|350.11|352.04|350.04|14
1727393040000|2024-09-26 23:24:00|352.03|350.03|351.96|349.96|352.03|350.03|351.88|349.88|22
1727393050000|2024-09-26 23:24:10|351.97|349.97|352.04|350.04|352.06|350.06|351.97|349.97|9
1727393060000|2024-09-26 23:24:20|352.05|350.05|352.08|350.08|352.12|350.12|352.05|350.05|10
1727393070000|2024-09-26 23:24:30|352.13|350.13|352.23|350.23|352.27|350.27|352.13|350.13|13
1727393080000|2024-09-26 23:24:40|352.22|350.22|352.33|350.33|352.34|350.34|352.2|350.2|12
1727393090000|2024-09-26 23:24:50|352.34|350.34|352.48|350.48|352.48|350.48|352.34|350.34|16
1727393100000|2024-09-26 23:25:00|352.49|350.49|352.3|350.3|352.49|350.49|352.27|350.27|22
1727393110000|2024-09-26 23:25:10|352.27|350.27|352.33|350.33|352.34|350.34|352.27|350.27|17
1727393120000|2024-09-26 23:25:20|352.32|350.32|352.26|350.26|352.33|350.33|352.25|350.25|14
1727393130000|2024-09-26 23:25:30|352.27|350.27|352.24|350.24|352.28|350.28|352.24|350.24|5
1727393140000|2024-09-26 23:25:40|352.21|350.21|352.13|350.13|352.21|350.21|352.12|350.12|14
1727393150000|2024-09-26 23:25:50|352.14|350.14|352.14|350.14|352.17|350.17|352.13|350.13|12
1727393160000|2024-09-26 23:26:00|352.12|350.12|352.32|350.32|352.37|350.37|352.11|350.11|20
1727393170000|2024-09-26 23:26:10|352.31|350.31|352.27|350.27|352.32|350.32|352.27|350.27|9
1727393180000|2024-09-26 23:26:20|352.24|350.24|351.92|349.92|352.24|350.24|351.92|349.92|18
1727393190000|2024-09-26 23:26:30|351.89|349.89|351.9|349.9|351.91|349.91|351.88|349.88|11
1727393200000|2024-09-26 23:26:40|351.87|349.87|351.92|349.92|351.93|349.93|351.76|349.76|14
1727393210000|2024-09-26 23:26:50|351.91|349.91|351.92|349.92|351.95|349.95|351.88|349.88|12
1727393220000|2024-09-26 23:27:00|351.93|349.93|352.06|350.06|352.06|350.06|351.92|349.92|11
1727393230000|2024-09-26 23:27:10|352.07|350.07|352.12|350.12|352.13|350.13|352.07|350.07|7
1727393240000|2024-09-26 23:27:20|352.13|350.13|352.06|350.06|352.13|350.13|352.04|350.04|14
1727393250000|2024-09-26 23:27:30|352.03|350.03|352.01|350.01|352.04|350.04|352.01|350.01|8
1727393260000|2024-09-26 23:27:40|352|350|351.98|349.98|352|350|351.97|349.97|6
1727393270000|2024-09-26 23:27:50|351.99|349.99|352|350|352.03|350.03|351.99|349.99|6
1727393280000|2024-09-26 23:28:00|351.99|349.99|351.92|349.92|351.99|349.99|351.91|349.91|15
1727393290000|2024-09-26 23:28:10|351.93|349.93|351.89|349.89|351.93|349.93|351.89|349.89|5
1727393300000|2024-09-26 23:28:20|351.9|349.9|351.98|349.98|352|350|351.89|349.89|17
1727393310000|2024-09-26 23:28:30|351.99|349.99|351.99|349.99|352|350|351.95|349.95|18
1727393320000|2024-09-26 23:28:40|351.98|349.98|352.01|350.01|352.01|350.01|351.97|349.97|12
1727393330000|2024-09-26 23:28:50|352.02|350.02|352.1|350.1|352.11|350.11|352.01|350.01|10
1727393340000|2024-09-26 23:29:00|352.07|350.07|352.26|350.26|352.26|350.26|352.06|350.06|17
1727393350000|2024-09-26 23:29:10|352.3|350.3|352.29|350.29|352.3|350.3|352.27|350.27|9
1727393360000|2024-09-26 23:29:20|352.31|350.31|352.43|350.43|352.46|350.46|352.3|350.3|17
1727393370000|2024-09-26 23:29:30|352.44|350.44|352.38|350.38|352.44|350.44|352.37|350.37|14
1727393380000|2024-09-26 23:29:40|352.4|350.4|352.37|350.37|352.4|350.4|352.36|350.36|6
1727393390000|2024-09-26 23:29:50|352.36|350.36|352.36|350.36|352.36|350.36|352.34|350.34|8
1727393400000|2024-09-26 23:30:00|352.35|350.35|352.24|350.24|352.37|350.37|352.22|350.22|18
1727393410000|2024-09-26 23:30:10|352.25|350.25|352.25|350.25|352.26|350.26|352.23|350.23|8
1727393420000|2024-09-26 23:30:20|352.26|350.26|352.2|350.2|352.3|350.3|352.2|350.2|15
1727393430000|2024-09-26 23:30:30|352.21|350.21|352.22|350.22|352.24|350.24|352.21|350.21|9
1727393440000|2024-09-26 23:30:40|352.21|350.21|352.19|350.19|352.23|350.23|352.18|350.18|11
1727393450000|2024-09-26 23:30:50|352.2|350.2|352.23|350.23|352.23|350.23|352.19|350.19|8
1727393460000|2024-09-26 23:31:00|352.18|350.18|352.12|350.12|352.21|350.21|352.07|350.07|16
1727393470000|2024-09-26 23:31:10|352.11|350.11|352.07|350.07|352.12|350.12|352.07|350.07|19
1727393480000|2024-09-26 23:31:20|352.03|350.03|351.96|349.96|352.05|350.05|351.95|349.95|10
1727393490000|2024-09-26 23:31:30|351.97|349.97|351.95|349.95|351.97|349.97|351.95|349.95|4
1727393500000|2024-09-26 23:31:40|351.93|349.93|351.97|349.97|352|350|351.92|349.92|9
1727393510000|2024-09-26 23:31:50|351.98|349.98|352.01|350.01|352.01|350.01|351.95|349.95|14
1727393520000|2024-09-26 23:32:00|351.99|349.99|351.97|349.97|352.09|350.09|351.96|349.96|25
1727393530000|2024-09-26 23:32:10|351.98|349.98|351.99|349.99|352|350|351.95|349.95|13
1727393540000|2024-09-26 23:32:20|352|350|351.98|349.98|352.01|350.01|351.98|349.98|10
1727393550000|2024-09-26 23:32:30|351.99|349.99|352.01|350.01|352.01|350.01|351.98|349.98|13
1727393560000|2024-09-26 23:32:40|352.02|350.02|351.98|349.98|352.02|350.02|351.95|349.95|8
1727393570000|2024-09-26 23:32:50|351.99|349.99|351.79|349.79|351.99|349.99|351.77|349.77|15
1727393580000|2024-09-26 23:33:00|351.78|349.78|351.84|349.84|351.86|349.86|351.76|349.76|16
1727393590000|2024-09-26 23:33:10|351.83|349.83|351.8|349.8|351.83|349.83|351.76|349.76|19
1727393600000|2024-09-26 23:33:20|351.81|349.81|351.9|349.9|351.94|349.94|351.81|349.81|13
1727393610000|2024-09-26 23:33:30|351.91|349.91|351.97|349.97|351.98|349.98|351.9|349.9|13
1727393620000|2024-09-26 23:33:40|351.98|349.98|352.02|350.02|352.02|350.02|351.97|349.97|12
1727393630000|2024-09-26 23:33:50|352.01|350.01|352.05|350.05|352.05|350.05|352.01|350.01|3
1727393640000|2024-09-26 23:34:00|352.08|350.08|352.21|350.21|352.21|350.21|352.08|350.08|11
1727393650000|2024-09-26 23:34:10|352.2|350.2|352.12|350.12|352.2|350.2|352.12|350.12|5
1727393660000|2024-09-26 23:34:20|352.11|350.11|352.32|350.32|352.32|350.32|352.09|350.09|14
1727393670000|2024-09-26 23:34:30|352.39|350.39|352.4|350.4|352.41|350.41|352.38|350.38|9
1727393680000|2024-09-26 23:34:40|352.38|350.38|352.37|350.37|352.39|350.39|352.36|350.36|8
1727393690000|2024-09-26 23:34:50|352.38|350.38|352.38|350.38|352.39|350.39|352.38|350.38|3
1727393700000|2024-09-26 23:35:00|352.37|350.37|352.19|350.19|352.37|350.37|352.17|350.17|25
1727393710000|2024-09-26 23:35:10|352.16|350.16|352.08|350.08|352.16|350.16|352.07|350.07|16
1727393720000|2024-09-26 23:35:20|352.09|350.09|352.09|350.09|352.13|350.13|352.07|350.07|12
1727393730000|2024-09-26 23:35:30|352.1|350.1|352.1|350.1|352.12|350.12|352.06|350.06|16
1727393740000|2024-09-26 23:35:40|352.07|350.07|352.1|350.1|352.13|350.13|352.07|350.07|15
1727393750000|2024-09-26 23:35:50|352.06|350.06|352.19|350.19|352.19|350.19|352.06|350.06|14
1727393760000|2024-09-26 23:36:00|352.18|350.18|352.16|350.16|352.2|350.2|352.12|350.12|24
1727393770000|2024-09-26 23:36:10|352.15|350.15|352.13|350.13|352.16|350.16|352.12|350.12|10
1727393780000|2024-09-26 23:36:20|352.14|350.14|352.16|350.16|352.16|350.16|352.12|350.12|6
1727393790000|2024-09-26 23:36:30|352.13|350.13|352.14|350.14|352.15|350.15|352.1|350.1|7
1727393800000|2024-09-26 23:36:40|352.15|350.15|352.14|350.14|352.16|350.16|352.11|350.11|16
1727393810000|2024-09-26 23:36:50|352.15|350.15|352.2|350.2|352.2|350.2|352.15|350.15|6
1727393820000|2024-09-26 23:37:00|352.23|350.23|352.4|350.4|352.44|350.44|352.23|350.23|15
1727393830000|2024-09-26 23:37:10|352.41|350.41|352.41|350.41|352.42|350.42|352.4|350.4|9
1727393840000|2024-09-26 23:37:20|352.4|350.4|352.49|350.49|352.49|350.49|352.4|350.4|9
1727393850000|2024-09-26 23:37:30|352.47|350.47|352.45|350.45|352.48|350.48|352.45|350.45|10
1727393860000|2024-09-26 23:37:40|352.38|350.38|352.37|350.37|352.39|350.39|352.35|350.35|12
1727393870000|2024-09-26 23:37:50|352.39|350.39|352.41|350.41|352.43|350.43|352.39|350.39|8
1727393880000|2024-09-26 23:38:00|352.39|350.39|352.37|350.37|352.39|350.39|352.33|350.33|11
1727393890000|2024-09-26 23:38:10|352.38|350.38|352.42|350.42|352.44|350.44|352.38|350.38|15
1727393900000|2024-09-26 23:38:20|352.41|350.41|352.39|350.39|352.42|350.42|352.37|350.37|9
1727393910000|2024-09-26 23:38:30|352.38|350.38|352.38|350.38|352.4|350.4|352.38|350.38|10
1727393920000|2024-09-26 23:38:40|352.39|350.39|352.61|350.61|352.62|350.62|352.39|350.39|11
1727393930000|2024-09-26 23:38:50|352.6|350.6|352.6|350.6|352.6|350.6|352.54|350.54|9
1727393940000|2024-09-26 23:39:00|352.59|350.59|352.54|350.54|352.6|350.6|352.54|350.54|11
1727393950000|2024-09-26 23:39:10|352.47|350.47|352.45|350.45|352.47|350.47|352.37|350.37|13
1727393960000|2024-09-26 23:39:20|352.48|350.48|352.68|350.68|352.72|350.72|352.42|350.42|16
1727393970000|2024-09-26 23:39:30|352.67|350.67|352.69|350.69|352.69|350.69|352.65|350.65|13
1727393980000|2024-09-26 23:39:40|352.68|350.68|352.74|350.74|352.75|350.75|352.67|350.67|16
1727393990000|2024-09-26 23:39:50|352.8|350.8|352.8|350.8|352.8|350.8|352.78|350.78|10
1727394000000|2024-09-26 23:40:00|352.81|350.81|353|351|353|351|352.81|350.81|17
1727394010000|2024-09-26 23:40:10|353.01|351.01|353.01|351.01|353.02|351.02|352.99|350.99|10
1727394020000|2024-09-26 23:40:20|353.04|351.04|353.23|351.23|353.24|351.24|353.02|351.02|7
1727394030000|2024-09-26 23:40:30|353.24|351.24|353.23|351.23|353.3|351.3|353.18|351.18|19
1727394040000|2024-09-26 23:40:40|353.22|351.22|353.24|351.24|353.25|351.25|353.21|351.21|11
1727394050000|2024-09-26 23:40:50|353.23|351.23|353.24|351.24|353.26|351.26|353.17|351.17|16
1727394060000|2024-09-26 23:41:00|353.25|351.25|353.25|351.25|353.27|351.27|353.23|351.23|15
1727394070000|2024-09-26 23:41:10|353.24|351.24|353.27|351.27|353.31|351.31|353.24|351.24|24
1727394080000|2024-09-26 23:41:20|353.26|351.26|352.99|350.99|353.28|351.28|352.99|350.99|21
1727394090000|2024-09-26 23:41:30|352.98|350.98|353.08|351.08|353.1|351.1|352.98|350.98|22
1727394100000|2024-09-26 23:41:40|353.07|351.07|353.03|351.03|353.1|351.1|353.02|351.02|17
1727394110000|2024-09-26 23:41:50|353.04|351.04|352.98|350.98|353.04|351.04|352.93|350.93|14
1727394120000|2024-09-26 23:42:00|352.97|350.97|352.97|350.97|353.02|351.02|352.95|350.95|17
1727394130000|2024-09-26 23:42:10|352.94|350.94|353|351|353|351|352.94|350.94|11
1727394140000|2024-09-26 23:42:20|352.99|350.99|352.8|350.8|352.99|350.99|352.78|350.78|11
1727394150000|2024-09-26 23:42:30|352.79|350.79|352.8|350.8|352.8|350.8|352.78|350.78|8
1727394160000|2024-09-26 23:42:40|352.79|350.79|352.94|350.94|352.96|350.96|352.78|350.78|13
1727394170000|2024-09-26 23:42:50|352.95|350.95|352.93|350.93|352.95|350.95|352.93|350.93|16
1727394180000|2024-09-26 23:43:00|352.92|350.92|352.79|350.79|352.92|350.92|352.78|350.78|12
1727394190000|2024-09-26 23:43:10|352.78|350.78|352.79|350.79|352.83|350.83|352.78|350.78|13
1727394200000|2024-09-26 23:43:20|352.77|350.77|352.85|350.85|352.86|350.86|352.77|350.77|6
1727394210000|2024-09-26 23:43:30|352.86|350.86|352.91|350.91|352.91|350.91|352.84|350.84|13
1727394220000|2024-09-26 23:43:40|352.93|350.93|353.05|351.05|353.05|351.05|352.92|350.92|9
1727394230000|2024-09-26 23:43:50|353.06|351.06|353.09|351.09|353.12|351.12|353.06|351.06|11
1727394240000|2024-09-26 23:44:00|353.07|351.07|353.07|351.07|353.1|351.1|353.06|351.06|17
1727394250000|2024-09-26 23:44:10|353.08|351.08|353.08|351.08|353.1|351.1|353.07|351.07|6
1727394260000|2024-09-26 23:44:20|353.07|351.07|353.08|351.08|353.08|351.08|353.06|351.06|6
1727394270000|2024-09-26 23:44:30|353.07|351.07|353.02|351.02|353.07|351.07|353.02|351.02|11
1727394280000|2024-09-26 23:44:40|352.98|350.98|352.97|350.97|352.99|350.99|352.97|350.97|6
1727394290000|2024-09-26 23:44:50|352.98|350.98|353.01|351.01|353.01|351.01|352.97|350.97|7
1727394300000|2024-09-26 23:45:00|353|351|353.03|351.03|353.05|351.05|352.99|350.99|11
1727394310000|2024-09-26 23:45:10|353.02|351.02|353.03|351.03|353.06|351.06|353|351|13
1727394320000|2024-09-26 23:45:20|353.01|351.01|353.05|351.05|353.05|351.05|353.01|351.01|3
1727394330000|2024-09-26 23:45:30|353.06|351.06|353.21|351.21|353.24|351.24|353.03|351.03|31
1727394340000|2024-09-26 23:45:40|353.2|351.2|352.95|350.95|353.23|351.23|352.95|350.95|21
1727394350000|2024-09-26 23:45:50|352.92|350.92|352.87|350.87|352.93|350.93|352.82|350.82|7
1727394360000|2024-09-26 23:46:00|352.86|350.86|352.87|350.87|352.87|350.87|352.82|350.82|11
1727394380000|2024-09-26 23:46:20|352.84|350.84|352.66|350.66|352.87|350.87|352.66|350.66|10
1727394390000|2024-09-26 23:46:30|352.7|350.7|352.7|350.7|352.72|350.72|352.68|350.68|15
1727394400000|2024-09-26 23:46:40|352.71|350.71|352.6|350.6|352.71|350.71|352.56|350.56|14
1727394410000|2024-09-26 23:46:50|352.71|350.71|352.72|350.72|352.72|350.72|352.71|350.71|2
1727394420000|2024-09-26 23:47:00|352.77|350.77|352.87|350.87|352.89|350.89|352.77|350.77|14
1727394430000|2024-09-26 23:47:10|352.88|350.88|352.94|350.94|352.96|350.96|352.87|350.87|17
1727394440000|2024-09-26 23:47:20|352.95|350.95|352.95|350.95|352.95|350.95|352.94|350.94|13
1727394450000|2024-09-26 23:47:30|352.98|350.98|352.96|350.96|352.98|350.98|352.96|350.96|6
1727394460000|2024-09-26 23:47:40|352.97|350.97|352.82|350.82|352.97|350.97|352.8|350.8|12
1727394470000|2024-09-26 23:47:50|352.81|350.81|352.8|350.8|352.82|350.82|352.8|350.8|7
1727394480000|2024-09-26 23:48:00|352.81|350.81|352.82|350.82|352.82|350.82|352.8|350.8|10
1727394490000|2024-09-26 23:48:10|352.81|350.81|352.71|350.71|352.82|350.82|352.71|350.71|9
1727394500000|2024-09-26 23:48:20|352.7|350.7|352.72|350.72|352.75|350.75|352.7|350.7|11
1727394510000|2024-09-26 23:48:30|352.71|350.71|352.72|350.72|352.73|350.73|352.64|350.64|10
1727394520000|2024-09-26 23:48:40|352.71|350.71|352.72|350.72|352.72|350.72|352.69|350.69|7
1727394530000|2024-09-26 23:48:50|352.71|350.71|352.74|350.74|352.74|350.74|352.71|350.71|5
1727394540000|2024-09-26 23:49:00|352.72|350.72|352.9|350.9|352.9|350.9|352.71|350.71|8
1727394550000|2024-09-26 23:49:10|352.88|350.88|352.9|350.9|352.9|350.9|352.86|350.86|7
1727394560000|2024-09-26 23:49:20|352.87|350.87|353|351|353|351|352.87|350.87|12
1727394570000|2024-09-26 23:49:30|352.99|350.99|353.05|351.05|353.05|351.05|352.98|350.98|7
1727394580000|2024-09-26 23:49:40|353.1|351.1|353.12|351.12|353.12|351.12|353.08|351.08|15
1727394590000|2024-09-26 23:49:50|353.13|351.13|353.05|351.05|353.13|351.13|353.05|351.05|13
1727394600000|2024-09-26 23:50:00|353.06|351.06|353.04|351.04|353.11|351.11|353.03|351.03|20
1727394610000|2024-09-26 23:50:10|353.05|351.05|352.89|350.89|353.05|351.05|352.89|350.89|16
1727394620000|2024-09-26 23:50:20|352.9|350.9|352.94|350.94|352.94|350.94|352.9|350.9|6
1727394630000|2024-09-26 23:50:30|352.95|350.95|352.95|350.95|352.95|350.95|352.95|350.95|1
1727394640000|2024-09-26 23:50:40|353|351|353.13|351.13|353.2|351.2|353|351|13
1727394650000|2024-09-26 23:50:50|353.14|351.14|353.19|351.19|353.19|351.19|353.14|351.14|11
1727394660000|2024-09-26 23:51:00|353.18|351.18|353.2|351.2|353.2|351.2|353.18|351.18|8
1727394670000|2024-09-26 23:51:10|353.21|351.21|353.09|351.09|353.21|351.21|353.09|351.09|13
1727394680000|2024-09-26 23:51:20|353.1|351.1|353.1|351.1|353.16|351.16|353.1|351.1|9
1727394690000|2024-09-26 23:51:30|353.11|351.11|353.14|351.14|353.15|351.15|353.11|351.11|7
1727394700000|2024-09-26 23:51:40|353.09|351.09|353.12|351.12|353.12|351.12|353.06|351.06|10
1727394710000|2024-09-26 23:51:50|353.13|351.13|353.12|351.12|353.13|351.13|353.1|351.1|11
1727394720000|2024-09-26 23:52:00|353.11|351.11|353.11|351.11|353.13|351.13|353.1|351.1|14
1727394730000|2024-09-26 23:52:10|353.1|351.1|353.04|351.04|353.1|351.1|353.04|351.04|11
1727394740000|2024-09-26 23:52:20|353.02|351.02|353.02|351.02|353.03|351.03|353.02|351.02|3
1727394750000|2024-09-26 23:52:30|353|351|352.96|350.96|353.01|351.01|352.96|350.96|10
1727394760000|2024-09-26 23:52:40|352.89|350.89|352.95|350.95|352.95|350.95|352.89|350.89|13
1727394770000|2024-09-26 23:52:50|352.94|350.94|352.92|350.92|352.95|350.95|352.92|350.92|5
1727394780000|2024-09-26 23:53:00|352.89|350.89|352.85|350.85|352.91|350.91|352.85|350.85|8
1727394790000|2024-09-26 23:53:10|352.79|350.79|352.81|350.81|352.81|350.81|352.78|350.78|7
1727394800000|2024-09-26 23:53:20|352.83|350.83|352.83|350.83|352.83|350.83|352.83|350.83|1
1727394810000|2024-09-26 23:53:30|352.81|350.81|352.76|350.76|352.81|350.81|352.76|350.76|8
1727394820000|2024-09-26 23:53:40|352.77|350.77|352.73|350.73|352.77|350.77|352.73|350.73|5
1727394830000|2024-09-26 23:53:50|352.74|350.74|352.79|350.79|352.82|350.82|352.74|350.74|11
1727394840000|2024-09-26 23:54:00|352.78|350.78|352.74|350.74|352.8|350.8|352.74|350.74|11
1727394850000|2024-09-26 23:54:10|352.73|350.73|352.69|350.69|352.74|350.74|352.68|350.68|12
1727394860000|2024-09-26 23:54:20|352.7|350.7|352.91|350.91|352.91|350.91|352.7|350.7|11
1727394870000|2024-09-26 23:54:30|352.9|350.9|352.92|350.92|352.92|350.92|352.9|350.9|5
1727394880000|2024-09-26 23:54:40|352.91|350.91|352.87|350.87|352.91|350.91|352.85|350.85|7
1727394890000|2024-09-26 23:54:50|352.88|350.88|352.89|350.89|352.89|350.89|352.88|350.88|2
1727394900000|2024-09-26 23:55:00|352.9|350.9|353.05|351.05|353.05|351.05|352.87|350.87|14
1727394910000|2024-09-26 23:55:10|353.04|351.04|353.06|351.06|353.08|351.08|353.04|351.04|15
1727394920000|2024-09-26 23:55:20|353.01|351.01|353.01|351.01|353.01|351.01|353.01|351.01|1
1727394930000|2024-09-26 23:55:30|352.99|350.99|352.88|350.88|353.01|351.01|352.87|350.87|12
1727394940000|2024-09-26 23:55:40|352.9|350.9|352.95|350.95|352.95|350.95|352.89|350.89|10
1727394950000|2024-09-26 23:55:50|352.94|350.94|352.95|350.95|352.95|350.95|352.93|350.93|10
1727394960000|2024-09-26 23:56:00|352.94|350.94|352.94|350.94|353.03|351.03|352.94|350.94|11
1727394970000|2024-09-26 23:56:10|352.95|350.95|352.95|350.95|352.95|350.95|352.94|350.94|5
1727394980000|2024-09-26 23:56:20|352.96|350.96|353.15|351.15|353.15|351.15|352.95|350.95|9
1727394990000|2024-09-26 23:56:30|353.14|351.14|353.14|351.14|353.19|351.19|353.13|351.13|16
1727395000000|2024-09-26 23:56:40|353.15|351.15|353.15|351.15|353.16|351.16|353.14|351.14|8
1727395010000|2024-09-26 23:56:50|353.17|351.17|353.24|351.24|353.25|351.25|353.17|351.17|7
1727395020000|2024-09-26 23:57:00|353.25|351.25|353.25|351.25|353.25|351.25|353.25|351.25|1
1727395030000|2024-09-26 23:57:10|353.24|351.24|353.23|351.23|353.24|351.24|353.22|351.22|6
1727395040000|2024-09-26 23:57:20|353.22|351.22|353.23|351.23|353.23|351.23|353.22|351.22|14
1727395050000|2024-09-26 23:57:30|353.22|351.22|352.89|350.89|353.25|351.25|352.89|350.89|13
1727395070000|2024-09-26 23:57:50|352.88|350.88|352.66|350.66|352.88|350.88|352.66|350.66|5
1727395080000|2024-09-26 23:58:00|352.67|350.67|352.66|350.66|352.69|350.69|352.65|350.65|11
1727395090000|2024-09-26 23:58:10|352.65|350.65|352.6|350.6|352.66|350.66|352.6|350.6|15
1727395100000|2024-09-26 23:58:20|352.57|350.57|352.6|350.6|352.6|350.6|352.57|350.57|4
1727395110000|2024-09-26 23:58:30|352.61|350.61|352.83|350.83|352.84|350.84|352.61|350.61|9
1727395120000|2024-09-26 23:58:40|352.85|350.85|352.87|350.87|352.92|350.92|352.85|350.85|11
1727395130000|2024-09-26 23:58:50|352.88|350.88|352.91|350.91|352.91|350.91|352.86|350.86|12
1727395140000|2024-09-26 23:59:00|352.9|350.9|352.9|350.9|352.93|350.93|352.89|350.89|13
1727395150000|2024-09-26 23:59:10|352.91|350.91|352.91|350.91|352.93|350.93|352.89|350.89|10
1727395160000|2024-09-26 23:59:20|352.9|350.9|352.88|350.88|352.9|350.9|352.86|350.86|11
1727395170000|2024-09-26 23:59:30|352.89|350.89|352.88|350.88|352.89|350.89|352.88|350.88|2
1727395180000|2024-09-26 23:59:40|352.89|350.89|352.87|350.87|352.89|350.89|352.84|350.84|9
1727395190000|2024-09-26 23:59:50|352.88|350.88|352.88|350.88|352.9|350.9|352.87|350.87|13
1727395200000|2024-09-27 00:00:00|352.85|350.85|352.88|350.88|352.89|350.89|352.8|350.8|17
1727395210000|2024-09-27 00:00:10|352.9|350.9|353.03|351.03|353.03|351.03|352.9|350.9|9
1727395220000|2024-09-27 00:00:20|352.95|350.95|352.99|350.99|353.04|351.04|352.95|350.95|25
1727395230000|2024-09-27 00:00:30|352.98|350.98|352.97|350.97|352.98|350.98|352.96|350.96|8
1727395240000|2024-09-27 00:00:40|353.03|351.03|353.08|351.08|353.09|351.09|353.03|351.03|16
1727395250000|2024-09-27 00:00:50|353.09|351.09|353.08|351.08|353.09|351.09|353.05|351.05|12
1727395260000|2024-09-27 00:01:00|353.09|351.09|353.15|351.15|353.21|351.21|353.07|351.07|14
1727395270000|2024-09-27 00:01:10|353.16|351.16|353.14|351.14|353.21|351.21|353.13|351.13|12
1727395280000|2024-09-27 00:01:20|353.13|351.13|353.05|351.05|353.14|351.14|352.99|350.99|15
1727395290000|2024-09-27 00:01:30|353.07|351.07|352.99|350.99|353.07|351.07|352.98|350.98|9
1727395300000|2024-09-27 00:01:40|352.97|350.97|352.99|350.99|353.03|351.03|352.97|350.97|15
1727395310000|2024-09-27 00:01:50|353|351|353.06|351.06|353.14|351.14|353|351|15
1727395320000|2024-09-27 00:02:00|353.07|351.07|353.26|351.26|353.27|351.27|353.07|351.07|24
1727395330000|2024-09-27 00:02:10|353.25|351.25|353.23|351.23|353.26|351.26|353.23|351.23|6
1727395340000|2024-09-27 00:02:20|353.22|351.22|353.37|351.37|353.37|351.37|353.18|351.18|18
1727395350000|2024-09-27 00:02:30|353.36|351.36|353.26|351.26|353.37|351.37|353.26|351.26|13
1727395360000|2024-09-27 00:02:40|353.23|351.23|353.41|351.41|353.41|351.41|353.23|351.23|25
1727395370000|2024-09-27 00:02:50|353.4|351.4|353.44|351.44|353.44|351.44|353.36|351.36|10
1727395380000|2024-09-27 00:03:00|353.45|351.45|354.12|352.12|354.12|352.12|353.45|351.45|28
1727395390000|2024-09-27 00:03:10|354.13|352.13|354.12|352.12|354.15|352.15|354.12|352.12|11
1727395400000|2024-09-27 00:03:20|354.11|352.11|354|352|354.11|352.11|353.8|351.8|19
1727395410000|2024-09-27 00:03:30|354.01|352.01|354.05|352.05|354.06|352.06|354.01|352.01|9
1727395420000|2024-09-27 00:03:40|354.06|352.06|354.46|352.46|354.46|352.46|354.06|352.06|26
1727395430000|2024-09-27 00:03:50|354.5|352.5|354.51|352.51|354.57|352.57|354.5|352.5|19
1727395440000|2024-09-27 00:04:00|354.53|352.53|354.51|352.51|354.56|352.56|354.42|352.42|18
1727395450000|2024-09-27 00:04:10|354.56|352.56|354.61|352.61|354.61|352.61|354.53|352.53|14
1727395460000|2024-09-27 00:04:20|354.68|352.68|354.78|352.78|354.79|352.79|354.68|352.68|19
1727395470000|2024-09-27 00:04:30|354.81|352.81|354.8|352.8|354.81|352.81|354.66|352.66|23
1727395480000|2024-09-27 00:04:40|354.81|352.81|354.84|352.84|354.85|352.85|354.81|352.81|11
1727395490000|2024-09-27 00:04:50|354.86|352.86|354.84|352.84|354.87|352.87|354.78|352.78|17
1727395500000|2024-09-27 00:05:00|354.83|352.83|354.69|352.69|354.85|352.85|354.61|352.61|16
1727395510000|2024-09-27 00:05:10|354.68|352.68|354.82|352.82|354.82|352.82|354.66|352.66|19
1727395520000|2024-09-27 00:05:20|354.81|352.81|354.83|352.83|354.83|352.83|354.66|352.66|12
1727395530000|2024-09-27 00:05:30|354.84|352.84|354.84|352.84|354.92|352.92|354.8|352.8|23
1727395540000|2024-09-27 00:05:40|354.85|352.85|354.98|352.98|354.98|352.98|354.85|352.85|10
1727395550000|2024-09-27 00:05:50|354.95|352.95|354.91|352.91|355.01|353.01|354.91|352.91|13
1727395560000|2024-09-27 00:06:00|354.97|352.97|355.08|353.08|355.08|353.08|354.92|352.92|9
1727395570000|2024-09-27 00:06:10|355.28|353.28|355.57|353.57|355.57|353.57|355.28|353.28|19
1727395590000|2024-09-27 00:06:30|355.58|353.58|355.58|353.58|355.58|353.58|355.58|353.58|1
1727395610000|2024-09-27 00:06:50|355.57|353.57|355.57|353.57|355.57|353.57|355.57|353.57|1
1727395620000|2024-09-27 00:07:00|355.5|353.5|355.45|353.45|355.5|353.5|355.42|353.42|4
1727395630000|2024-09-27 00:07:10|355.43|353.43|355.5|353.5|355.53|353.53|355.4|353.4|24
1727395640000|2024-09-27 00:07:20|355.48|353.48|355.46|353.46|355.48|353.48|355.31|353.31|13
1727395650000|2024-09-27 00:07:30|355.45|353.45|355.39|353.39|355.45|353.45|355.31|353.31|17
1727395660000|2024-09-27 00:07:40|355.37|353.37|355.36|353.36|355.38|353.38|355.34|353.34|8
1727395670000|2024-09-27 00:07:50|355.37|353.37|355.51|353.51|355.51|353.51|355.37|353.37|17
1727395680000|2024-09-27 00:08:00|355.5|353.5|355.49|353.49|355.5|353.5|355.47|353.47|5
1727395690000|2024-09-27 00:08:10|355.47|353.47|355.53|353.53|355.54|353.54|355.47|353.47|10
1727395700000|2024-09-27 00:08:20|355.49|353.49|355.25|353.25|355.49|353.49|355.22|353.22|14
1727395710000|2024-09-27 00:08:30|355.22|353.22|355.32|353.32|355.32|353.32|355.22|353.22|8
1727395720000|2024-09-27 00:08:40|355.34|353.34|355.32|353.32|355.36|353.36|355.32|353.32|5
1727395740000|2024-09-27 00:09:00|355.35|353.35|355.5|353.5|355.51|353.51|355.32|353.32|8
1727395750000|2024-09-27 00:09:10|355.51|353.51|355.37|353.37|355.51|353.51|355.37|353.37|14
1727395760000|2024-09-27 00:09:20|355.28|353.28|355.2|353.2|355.28|353.28|355.2|353.2|5
1727395770000|2024-09-27 00:09:30|355.23|353.23|355.39|353.39|355.51|353.51|355.2|353.2|17
1727395780000|2024-09-27 00:09:40|355.37|353.37|355.44|353.44|355.46|353.46|355.37|353.37|21
1727395790000|2024-09-27 00:09:50|355.42|353.42|355.22|353.22|355.42|353.42|355.22|353.22|11
1727395800000|2024-09-27 00:10:00|355.26|353.26|355.22|353.22|355.29|353.29|355.22|353.22|11
1727395810000|2024-09-27 00:10:10|355.26|353.26|355.22|353.22|355.27|353.27|355.22|353.22|5
1727395820000|2024-09-27 00:10:20|355.17|353.17|355|353|355.17|353.17|354.95|352.95|12
1727395830000|2024-09-27 00:10:30|354.99|352.99|355.03|353.03|355.04|353.04|354.99|352.99|11
1727395840000|2024-09-27 00:10:40|355.02|353.02|354.95|352.95|355.03|353.03|354.95|352.95|9
1727395850000|2024-09-27 00:10:50|354.94|352.94|354.94|352.94|354.94|352.94|354.94|352.94|1
1727395860000|2024-09-27 00:11:00|354.95|352.95|354.66|352.66|354.95|352.95|354.66|352.66|10
1727395870000|2024-09-27 00:11:10|354.7|352.7|354.92|352.92|354.96|352.96|354.66|352.66|23
1727395880000|2024-09-27 00:11:20|354.93|352.93|354.91|352.91|354.94|352.94|354.81|352.81|16
1727395890000|2024-09-27 00:11:30|354.9|352.9|354.82|352.82|354.94|352.94|354.82|352.82|19
1727395900000|2024-09-27 00:11:40|354.84|352.84|354.83|352.83|354.89|352.89|354.82|352.82|17
1727395910000|2024-09-27 00:11:50|354.84|352.84|354.82|352.82|354.9|352.9|354.82|352.82|24
1727395920000|2024-09-27 00:12:00|354.83|352.83|354.85|352.85|354.86|352.86|354.82|352.82|15
1727395930000|2024-09-27 00:12:10|354.86|352.86|354.92|352.92|354.94|352.94|354.86|352.86|20
1727395940000|2024-09-27 00:12:20|354.94|352.94|354.98|352.98|354.98|352.98|354.92|352.92|12
1727395950000|2024-09-27 00:12:30|354.96|352.96|354.93|352.93|354.96|352.96|354.93|352.93|4
1727395960000|2024-09-27 00:12:40|354.91|352.91|354.91|352.91|354.92|352.92|354.83|352.83|15
1727395970000|2024-09-27 00:12:50|354.9|352.9|354.98|352.98|354.98|352.98|354.89|352.89|7
1727395980000|2024-09-27 00:13:00|354.96|352.96|354.98|352.98|354.99|352.99|354.92|352.92|12
1727396000000|2024-09-27 00:13:20|354.99|352.99|355.16|353.16|355.16|353.16|354.99|352.99|3
1727396010000|2024-09-27 00:13:30|355.17|353.17|355.31|353.31|355.37|353.37|355.17|353.17|21
1727396020000|2024-09-27 00:13:40|355.3|353.3|355.43|353.43|355.46|353.46|355.26|353.26|18
1727396040000|2024-09-27 00:14:00|355.44|353.44|355.43|353.43|355.44|353.44|355.38|353.38|16
1727396050000|2024-09-27 00:14:10|355.44|353.44|355.36|353.36|355.45|353.45|355.35|353.35|18
1727396060000|2024-09-27 00:14:20|355.38|353.38|355.35|353.35|355.38|353.38|355.34|353.34|11
1727396070000|2024-09-27 00:14:30|355.33|353.33|355.35|353.35|355.35|353.35|355.33|353.33|3
1727396080000|2024-09-27 00:14:40|355.34|353.34|355.33|353.33|355.36|353.36|355.33|353.33|9
1727396090000|2024-09-27 00:14:50|355.35|353.35|355.36|353.36|355.36|353.36|355.34|353.34|6
1727396100000|2024-09-27 00:15:00|355.35|353.35|355.32|353.32|355.38|353.38|355.31|353.31|18
1727396110000|2024-09-27 00:15:10|355.33|353.33|355.55|353.55|355.55|353.55|355.33|353.33|21
1727396120000|2024-09-27 00:15:20|355.56|353.56|355.58|353.58|355.58|353.58|355.55|353.55|9
1727396130000|2024-09-27 00:15:30|355.66|353.66|355.9|353.9|355.91|353.91|355.58|353.58|15
1727396140000|2024-09-27 00:15:40|355.98|353.98|356.53|354.53|356.53|354.53|355.98|353.98|17
1727396150000|2024-09-27 00:15:50|356.57|354.57|356.73|354.73|356.73|354.73|356.56|354.56|17
1727396160000|2024-09-27 00:16:00|356.7|354.7|356.29|354.29|356.73|354.73|356.29|354.29|19
1727396170000|2024-09-27 00:16:10|356.27|354.27|356.3|354.3|356.37|354.37|356.27|354.27|21
1727396180000|2024-09-27 00:16:20|356.32|354.32|356.24|354.24|356.37|354.37|356.2|354.2|21
1727396190000|2024-09-27 00:16:30|356.23|354.23|356.2|354.2|356.31|354.31|356.19|354.19|19
1727396200000|2024-09-27 00:16:40|356.05|354.05|356.11|354.11|356.13|354.13|355.94|353.94|17
1727396210000|2024-09-27 00:16:50|356.1|354.1|356.27|354.27|356.3|354.3|356.1|354.1|17
1727396220000|2024-09-27 00:17:00|356.26|354.26|356.03|354.03|356.26|354.26|355.98|353.98|16
1727396230000|2024-09-27 00:17:10|356.02|354.02|356.01|354.01|356.03|354.03|355.94|353.94|17
1727396240000|2024-09-27 00:17:20|355.98|353.98|355.91|353.91|355.98|353.98|355.89|353.89|9
1727396250000|2024-09-27 00:17:30|355.92|353.92|355.74|353.74|355.92|353.92|355.69|353.69|17
1727396260000|2024-09-27 00:17:40|355.76|353.76|355.81|353.81|355.81|353.81|355.73|353.73|16
1727396270000|2024-09-27 00:17:50|355.79|353.79|355.54|353.54|355.84|353.84|355.53|353.53|15
1727396280000|2024-09-27 00:18:00|355.55|353.55|355.74|353.74|355.77|353.77|355.36|353.36|19
1727396290000|2024-09-27 00:18:10|355.72|353.72|355.62|353.62|355.77|353.77|355.61|353.61|21
1727396300000|2024-09-27 00:18:20|355.6|353.6|355.82|353.82|355.82|353.82|355.57|353.57|24
1727396310000|2024-09-27 00:18:30|355.86|353.86|356.22|354.22|356.22|354.22|355.86|353.86|17
1727396320000|2024-09-27 00:18:40|356.21|354.21|356.23|354.23|356.24|354.24|356.2|354.2|16
1727396330000|2024-09-27 00:18:50|356.2|354.2|356.23|354.23|356.25|354.25|356.2|354.2|14
1727396340000|2024-09-27 00:19:00|356.25|354.25|356.22|354.22|356.41|354.41|356.22|354.22|17
1727396350000|2024-09-27 00:19:10|356.28|354.28|356.42|354.42|356.48|354.48|356.28|354.28|17
1727396360000|2024-09-27 00:19:20|356.43|354.43|356.39|354.39|356.45|354.45|356.35|354.35|15
1727396370000|2024-09-27 00:19:30|356.4|354.4|356.54|354.54|356.55|354.55|356.39|354.39|17
1727396380000|2024-09-27 00:19:40|356.55|354.55|356.41|354.41|356.55|354.55|356.34|354.34|16
1727396390000|2024-09-27 00:19:50|356.42|354.42|356.5|354.5|356.52|354.52|356.36|354.36|12
1727396400000|2024-09-27 00:20:00|356.53|354.53|356.53|354.53|356.56|354.56|356.48|354.48|17
1727396410000|2024-09-27 00:20:10|356.5|354.5|356.53|354.53|356.57|354.57|356.42|354.42|21
1727396420000|2024-09-27 00:20:20|356.54|354.54|356.77|354.77|356.77|354.77|356.54|354.54|19
1727396430000|2024-09-27 00:20:30|356.75|354.75|356.75|354.75|356.75|354.75|356.71|354.71|10
1727396440000|2024-09-27 00:20:40|356.76|354.76|356.72|354.72|356.77|354.77|356.72|354.72|5
1727396450000|2024-09-27 00:20:50|356.63|354.63|356.57|354.57|356.64|354.64|356.52|354.52|11
1727396460000|2024-09-27 00:21:00|356.56|354.56|356.21|354.21|356.56|354.56|356.21|354.21|16
1727396470000|2024-09-27 00:21:10|356.19|354.19|356.16|354.16|356.23|354.23|356.16|354.16|21
1727396480000|2024-09-27 00:21:20|356.2|354.2|356.04|354.04|356.2|354.2|356.04|354.04|11
1727396490000|2024-09-27 00:21:30|356.07|354.07|356.03|354.03|356.07|354.07|355.95|353.95|18
1727396500000|2024-09-27 00:21:40|356.04|354.04|355.98|353.98|356.2|354.2|355.98|353.98|17
1727396510000|2024-09-27 00:21:50|355.96|353.96|355.72|353.72|355.96|353.96|355.67|353.67|24
1727396520000|2024-09-27 00:22:00|355.73|353.73|355.55|353.55|355.76|353.76|355.55|353.55|29
1727396530000|2024-09-27 00:22:10|355.54|353.54|355.57|353.57|355.57|353.57|355.45|353.45|21
1727396540000|2024-09-27 00:22:20|355.64|353.64|355.8|353.8|355.94|353.94|355.64|353.64|23
1727396550000|2024-09-27 00:22:30|355.78|353.78|355.62|353.62|355.78|353.78|355.62|353.62|13
1727396560000|2024-09-27 00:22:40|355.61|353.61|355.54|353.54|355.62|353.62|355.52|353.52|13
1727396570000|2024-09-27 00:22:50|355.53|353.53|355.93|353.93|355.93|353.93|355.53|353.53|27
1727396580000|2024-09-27 00:23:00|356.08|354.08|356.56|354.56|356.56|354.56|356.05|354.05|25
1727396590000|2024-09-27 00:23:10|356.53|354.53|356.53|354.53|356.53|354.53|356.41|354.41|16
1727396600000|2024-09-27 00:23:20|356.54|354.54|356.77|354.77|356.78|354.78|356.54|354.54|23
1727396610000|2024-09-27 00:23:30|356.8|354.8|357.55|355.55|357.55|355.55|356.77|354.77|22
1727396620000|2024-09-27 00:23:40|357.75|355.75|357.39|355.39|357.87|355.87|357.35|355.35|26
1727396630000|2024-09-27 00:23:50|357.42|355.42|357.68|355.68|357.71|355.71|357.42|355.42|23
1727396640000|2024-09-27 00:24:00|357.65|355.65|357.48|355.48|357.66|355.66|357.46|355.46|27
1727396650000|2024-09-27 00:24:10|357.49|355.49|357.68|355.68|357.79|355.79|357.47|355.47|27
1727396660000|2024-09-27 00:24:20|357.66|355.66|357.56|355.56|357.67|355.67|357.51|355.51|24
1727396670000|2024-09-27 00:24:30|357.58|355.58|357.31|355.31|357.61|355.61|357.26|355.26|19
1727396680000|2024-09-27 00:24:40|357.3|355.3|357.35|355.35|357.5|355.5|357.28|355.28|24
1727396690000|2024-09-27 00:24:50|357.34|355.34|357.16|355.16|357.36|355.36|357.14|355.14|22
1727396700000|2024-09-27 00:25:00|357.14|355.14|356.84|354.84|357.2|355.2|356.84|354.84|28
1727396710000|2024-09-27 00:25:10|356.83|354.83|356.65|354.65|356.86|354.86|356.58|354.58|30
1727396720000|2024-09-27 00:25:20|356.69|354.69|356.68|354.68|356.77|354.77|356.63|354.63|19
1727396730000|2024-09-27 00:25:30|356.67|354.67|356.81|354.81|356.9|354.9|356.67|354.67|18
1727396740000|2024-09-27 00:25:40|356.79|354.79|356.73|354.73|356.84|354.84|356.6|354.6|23
1727396750000|2024-09-27 00:25:50|356.74|354.74|356.95|354.95|356.98|354.98|356.73|354.73|19
1727396760000|2024-09-27 00:26:00|356.97|354.97|356.93|354.93|357.11|355.11|356.9|354.9|23
1727396770000|2024-09-27 00:26:10|356.92|354.92|356.91|354.91|357.04|355.04|356.91|354.91|18
1727396780000|2024-09-27 00:26:20|356.89|354.89|356.91|354.91|356.91|354.91|356.89|354.89|5
1727396790000|2024-09-27 00:26:30|356.9|354.9|356.63|354.63|356.91|354.91|356.63|354.63|16
1727396800000|2024-09-27 00:26:40|356.6|354.6|356.58|354.58|356.64|354.64|356.57|354.57|12
1727396810000|2024-09-27 00:26:50|356.53|354.53|356.76|354.76|356.76|354.76|356.53|354.53|12
1727396820000|2024-09-27 00:27:00|356.75|354.75|356.51|354.51|356.75|354.75|356.51|354.51|23
1727396830000|2024-09-27 00:27:10|356.49|354.49|356.28|354.28|356.5|354.5|356.27|354.27|17
1727396840000|2024-09-27 00:27:20|356.29|354.29|356.25|354.25|356.29|354.29|356.22|354.22|11
1727396850000|2024-09-27 00:27:30|356.27|354.27|356.42|354.42|356.48|354.48|356.27|354.27|19
1727396860000|2024-09-27 00:27:40|356.39|354.39|356.48|354.48|356.49|354.49|356.38|354.38|13
1727396870000|2024-09-27 00:27:50|356.46|354.46|356.84|354.84|356.94|354.94|356.46|354.46|22
1727396880000|2024-09-27 00:28:00|356.83|354.83|356.76|354.76|356.83|354.83|356.48|354.48|25
1727396890000|2024-09-27 00:28:10|356.74|354.74|356.74|354.74|356.76|354.76|356.71|354.71|20
1727396900000|2024-09-27 00:28:20|356.75|354.75|356.51|354.51|356.76|354.76|356.47|354.47|22
1727396910000|2024-09-27 00:28:30|356.5|354.5|356.42|354.42|356.52|354.52|356.38|354.38|16
1727396920000|2024-09-27 00:28:40|356.41|354.41|356.3|354.3|356.42|354.42|356.29|354.29|17
1727396930000|2024-09-27 00:28:50|356.29|354.29|356.65|354.65|356.65|354.65|356.25|354.25|12
1727396940000|2024-09-27 00:29:00|356.68|354.68|356.56|354.56|356.68|354.68|356.56|354.56|18
1727396950000|2024-09-27 00:29:10|356.57|354.57|356.54|354.54|356.67|354.67|356.54|354.54|14
1727396960000|2024-09-27 00:29:20|356.53|354.53|356.54|354.54|356.56|354.56|356.53|354.53|13
1727396970000|2024-09-27 00:29:30|356.53|354.53|356.55|354.55|356.55|354.55|356.51|354.51|10
1727396980000|2024-09-27 00:29:40|356.54|354.54|356.74|354.74|356.74|354.74|356.54|354.54|14
1727396990000|2024-09-27 00:29:50|356.75|354.75|356.71|354.71|356.75|354.75|356.71|354.71|8
1727397000000|2024-09-27 00:30:00|356.72|354.72|356.75|354.75|356.77|354.77|356.53|354.53|22
1727397010000|2024-09-27 00:30:10|356.79|354.79|356.76|354.76|356.81|354.81|356.75|354.75|19
1727397020000|2024-09-27 00:30:20|356.77|354.77|357.05|355.05|357.05|355.05|356.74|354.74|16
1727397030000|2024-09-27 00:30:30|357.06|355.06|357.17|355.17|357.17|355.17|357.01|355.01|20
1727397040000|2024-09-27 00:30:40|357.19|355.19|357.28|355.28|357.29|355.29|357.14|355.14|26
1727397050000|2024-09-27 00:30:50|357.29|355.29|357.33|355.33|357.41|355.41|357.29|355.29|12
1727397060000|2024-09-27 00:31:00|357.32|355.32|357.53|355.53|357.53|355.53|357.32|355.32|22
1727397070000|2024-09-27 00:31:10|357.46|355.46|357.53|355.53|357.53|355.53|357.46|355.46|6
1727397080000|2024-09-27 00:31:20|357.48|355.48|357.53|355.53|357.53|355.53|357.48|355.48|5
1727397090000|2024-09-27 00:31:30|357.5|355.5|357.23|355.23|357.53|355.53|357.22|355.22|18
1727397100000|2024-09-27 00:31:40|357.24|355.24|357.16|355.16|357.26|355.26|357.11|355.11|24
1727397110000|2024-09-27 00:31:50|357.17|355.17|357.12|355.12|357.17|355.17|357.09|355.09|14
1727397120000|2024-09-27 00:32:00|357.14|355.14|357.12|355.12|357.17|355.17|357.08|355.08|8
1727397130000|2024-09-27 00:32:10|357.1|355.1|356.95|354.95|357.1|355.1|356.9|354.9|11
1727397140000|2024-09-27 00:32:20|356.92|354.92|356.8|354.8|356.92|354.92|356.8|354.8|12
1727397150000|2024-09-27 00:32:30|356.81|354.81|356.92|354.92|356.96|354.96|356.8|354.8|19
1727397160000|2024-09-27 00:32:40|356.86|354.86|356.93|354.93|356.99|354.99|356.81|354.81|20
1727397170000|2024-09-27 00:32:50|356.91|354.91|356.95|354.95|357|355|356.89|354.89|19
1727397180000|2024-09-27 00:33:00|356.94|354.94|356.97|354.97|356.99|354.99|356.9|354.9|21
1727397190000|2024-09-27 00:33:10|356.98|354.98|356.71|354.71|356.98|354.98|356.7|354.7|20
1727397200000|2024-09-27 00:33:20|356.72|354.72|356.61|354.61|356.75|354.75|356.6|354.6|6
1727397210000|2024-09-27 00:33:30|356.6|354.6|356.58|354.58|356.6|354.6|356.54|354.54|7
1727397220000|2024-09-27 00:33:40|356.59|354.59|356.55|354.55|356.6|354.6|356.54|354.54|5
1727397230000|2024-09-27 00:33:50|356.54|354.54|356.6|354.6|356.6|354.6|356.54|354.54|14
1727397240000|2024-09-27 00:34:00|356.65|354.65|356.55|354.55|356.71|354.71|356.5|354.5|24
1727397250000|2024-09-27 00:34:10|356.56|354.56|356.71|354.71|356.71|354.71|356.55|354.55|15
1727397260000|2024-09-27 00:34:20|356.69|354.69|357.03|355.03|357.05|355.05|356.64|354.64|19
1727397270000|2024-09-27 00:34:30|357.04|355.04|357.03|355.03|357.05|355.05|356.97|354.97|10
1727397280000|2024-09-27 00:34:40|357.05|355.05|357.03|355.03|357.19|355.19|357.01|355.01|17
1727397290000|2024-09-27 00:34:50|357.04|355.04|356.96|354.96|357.04|355.04|356.94|354.94|14
1727397300000|2024-09-27 00:35:00|356.97|354.97|356.97|354.97|356.97|354.97|356.93|354.93|21
1727397310000|2024-09-27 00:35:10|356.98|354.98|356.85|354.85|356.98|354.98|356.82|354.82|16
1727397320000|2024-09-27 00:35:20|356.87|354.87|356.94|354.94|356.99|354.99|356.87|354.87|19
1727397340000|2024-09-27 00:35:40|356.92|354.92|356.9|354.9|356.94|354.94|356.9|354.9|7
1727397350000|2024-09-27 00:35:50|356.91|354.91|356.84|354.84|356.92|354.92|356.83|354.83|18
1727397360000|2024-09-27 00:36:00|356.85|354.85|356.89|354.89|356.91|354.91|356.82|354.82|19
1727397370000|2024-09-27 00:36:10|356.88|354.88|356.39|354.39|356.9|354.9|356.38|354.38|25
1727397380000|2024-09-27 00:36:20|356.4|354.4|356.44|354.44|356.45|354.45|356.39|354.39|17
1727397390000|2024-09-27 00:36:30|356.43|354.43|356.35|354.35|356.43|354.43|356.31|354.31|18
1727397400000|2024-09-27 00:36:40|356.37|354.37|356.2|354.2|356.37|354.37|356.19|354.19|16
1727397410000|2024-09-27 00:36:50|356.18|354.18|356.13|354.13|356.19|354.19|356.12|354.12|19
1727397420000|2024-09-27 00:37:00|356.11|354.11|355.67|353.67|356.13|354.13|355.67|353.67|24
1727397430000|2024-09-27 00:37:10|355.65|353.65|355.67|353.67|355.67|353.67|355.6|353.6|7
1727397440000|2024-09-27 00:37:20|355.66|353.66|355.6|353.6|355.69|353.69|355.6|353.6|19
1727397450000|2024-09-27 00:37:30|355.58|353.58|355.58|353.58|355.6|353.6|355.57|353.57|5
1727397460000|2024-09-27 00:37:40|355.57|353.57|355.51|353.51|355.57|353.57|355.51|353.51|6
1727397470000|2024-09-27 00:37:50|355.5|353.5|355.47|353.47|355.52|353.52|355.47|353.47|11
1727397480000|2024-09-27 00:38:00|355.5|353.5|355.09|353.09|355.5|353.5|355.09|353.09|13
1727397490000|2024-09-27 00:38:10|355.08|353.08|355.08|353.08|355.09|353.09|355.08|353.08|3
1727397500000|2024-09-27 00:38:20|355.12|353.12|355.08|353.08|355.13|353.13|355.08|353.08|5
1727397510000|2024-09-27 00:38:30|355.12|353.12|355.17|353.17|355.21|353.21|355.12|353.12|9
1727397520000|2024-09-27 00:38:40|355.15|353.15|355.17|353.17|355.17|353.17|355.11|353.11|12
1727397530000|2024-09-27 00:38:50|355.18|353.18|355.16|353.16|355.18|353.18|355.14|353.14|11
1727397540000|2024-09-27 00:39:00|355.15|353.15|355.16|353.16|355.17|353.17|355.14|353.14|11
1727397550000|2024-09-27 00:39:10|355.18|353.18|355.12|353.12|355.18|353.18|355.11|353.11|10
1727397560000|2024-09-27 00:39:20|355.13|353.13|355.25|353.25|355.27|353.27|355.13|353.13|14
1727397570000|2024-09-27 00:39:30|355.22|353.22|355.13|353.13|355.22|353.22|355.1|353.1|11
1727397580000|2024-09-27 00:39:40|355.14|353.14|355.05|353.05|355.16|353.16|355.05|353.05|11
1727397590000|2024-09-27 00:39:50|355.04|353.04|355.33|353.33|355.33|353.33|355.04|353.04|18
1727397600000|2024-09-27 00:40:00|355.29|353.29|355.49|353.49|355.62|353.62|355.28|353.28|17
1727397610000|2024-09-27 00:40:10|355.51|353.51|355.46|353.46|355.51|353.51|355.43|353.43|18
1727397620000|2024-09-27 00:40:20|355.45|353.45|355.24|353.24|355.45|353.45|355.21|353.21|22
1727397630000|2024-09-27 00:40:30|355.25|353.25|355.69|353.69|355.69|353.69|355.23|353.23|21
1727397640000|2024-09-27 00:40:40|355.67|353.67|355.71|353.71|355.71|353.71|355.65|353.65|13
1727397650000|2024-09-27 00:40:50|355.77|353.77|355.97|353.97|355.97|353.97|355.77|353.77|11
1727397660000|2024-09-27 00:41:00|355.96|353.96|355.84|353.84|355.96|353.96|355.77|353.77|16
1727397670000|2024-09-27 00:41:10|355.85|353.85|355.69|353.69|355.85|353.85|355.69|353.69|9
1727397680000|2024-09-27 00:41:20|355.65|353.65|355.58|353.58|355.65|353.65|355.55|353.55|10
1727397690000|2024-09-27 00:41:30|355.57|353.57|355.73|353.73|355.79|353.79|355.42|353.42|28
1727397700000|2024-09-27 00:41:40|355.72|353.72|355.76|353.76|355.8|353.8|355.69|353.69|19
1727397710000|2024-09-27 00:41:50|355.73|353.73|355.74|353.74|355.79|353.79|355.73|353.73|20
1727397720000|2024-09-27 00:42:00|355.71|353.71|355.44|353.44|355.71|353.71|355.44|353.44|23
1727397730000|2024-09-27 00:42:10|355.46|353.46|355.38|353.38|355.46|353.46|355.31|353.31|8
1727397740000|2024-09-27 00:42:20|355.34|353.34|355.33|353.33|355.34|353.34|355.33|353.33|2
1727397750000|2024-09-27 00:42:30|355.28|353.28|355.18|353.18|355.28|353.28|355.18|353.18|9
1727397760000|2024-09-27 00:42:40|355.21|353.21|355.2|353.2|355.21|353.21|355.2|353.2|6
1727397770000|2024-09-27 00:42:50|355.18|353.18|355.2|353.2|355.22|353.22|355.17|353.17|5
1727397780000|2024-09-27 00:43:00|355.18|353.18|355.18|353.18|355.18|353.18|355.18|353.18|1
1727397800000|2024-09-27 00:43:20|355.24|353.24|355.18|353.18|355.24|353.24|355.18|353.18|8
1727397810000|2024-09-27 00:43:30|355.22|353.22|355.19|353.19|355.22|353.22|355.18|353.18|7
1727397820000|2024-09-27 00:43:40|355.2|353.2|355.2|353.2|355.2|353.2|355.18|353.18|11
1727397830000|2024-09-27 00:43:50|355.34|353.34|355.59|353.59|355.6|353.6|355.3|353.3|18
1727397840000|2024-09-27 00:44:00|355.58|353.58|355.45|353.45|355.64|353.64|355.44|353.44|15
1727397850000|2024-09-27 00:44:10|355.47|353.47|355.83|353.83|355.85|353.85|355.44|353.44|13
1727397860000|2024-09-27 00:44:20|355.82|353.82|355.71|353.71|355.83|353.83|355.71|353.71|17
1727397870000|2024-09-27 00:44:30|355.72|353.72|355.7|353.7|355.75|353.75|355.7|353.7|10
1727397880000|2024-09-27 00:44:40|355.69|353.69|355.85|353.85|355.94|353.94|355.66|353.66|18
1727397890000|2024-09-27 00:44:50|355.86|353.86|355.94|353.94|355.94|353.94|355.81|353.81|18
1727397900000|2024-09-27 00:45:00|356.06|354.06|356.49|354.49|356.49|354.49|356.06|354.06|20
1727397910000|2024-09-27 00:45:10|356.58|354.58|357.37|355.37|357.38|355.38|356.58|354.58|28
1727397920000|2024-09-27 00:45:20|357.38|355.38|357.19|355.19|357.44|355.44|356.86|354.86|21
1727397930000|2024-09-27 00:45:30|357.18|355.18|357.39|355.39|357.39|355.39|357.16|355.16|18
1727397940000|2024-09-27 00:45:40|357.38|355.38|356.85|354.85|357.38|355.38|356.84|354.84|29
1727397950000|2024-09-27 00:45:50|356.76|354.76|356.98|354.98|357|355|356.64|354.64|25
1727397960000|2024-09-27 00:46:00|356.96|354.96|356.83|354.83|356.96|354.96|356.83|354.83|10
1727397970000|2024-09-27 00:46:10|356.84|354.84|357.03|355.03|357.08|355.08|356.84|354.84|16
1727397980000|2024-09-27 00:46:20|357.05|355.05|357.03|355.03|357.07|355.07|356.97|354.97|18
1727397990000|2024-09-27 00:46:30|357.06|355.06|357.14|355.14|357.14|355.14|357.03|355.03|11
1727398000000|2024-09-27 00:46:40|357.18|355.18|357.23|355.23|357.26|355.26|357.18|355.18|15
1727398010000|2024-09-27 00:46:50|357.22|355.22|357.38|355.38|357.38|355.38|357.18|355.18|18
1727398020000|2024-09-27 00:47:00|357.3|355.3|357.3|355.3|357.3|355.3|357.16|355.16|24
1727398030000|2024-09-27 00:47:10|357.36|355.36|357.02|355.02|357.36|355.36|356.94|354.94|21
1727398040000|2024-09-27 00:47:20|357.03|355.03|356.73|354.73|357.04|355.04|356.73|354.73|15
1727398050000|2024-09-27 00:47:30|356.66|354.66|356.74|354.74|356.75|354.75|356.66|354.66|11
1727398060000|2024-09-27 00:47:40|356.75|354.75|357.05|355.05|357.05|355.05|356.75|354.75|17
1727398070000|2024-09-27 00:47:50|357.18|355.18|357.24|355.24|357.25|355.25|357.17|355.17|14
1727398080000|2024-09-27 00:48:00|357.06|355.06|357.2|355.2|357.2|355.2|356.91|354.91|24
1727398090000|2024-09-27 00:48:10|357.15|355.15|357.12|355.12|357.26|355.26|357.06|355.06|21
1727398100000|2024-09-27 00:48:20|357.13|355.13|357.11|355.11|357.14|355.14|357.09|355.09|12
1727398110000|2024-09-27 00:48:30|357.1|355.1|357.08|355.08|357.13|355.13|356.88|354.88|18
1727398120000|2024-09-27 00:48:40|357.07|355.07|356.96|354.96|357.11|355.11|356.94|354.94|16
1727398130000|2024-09-27 00:48:50|356.95|354.95|357.02|355.02|357.04|355.04|356.93|354.93|13
1727398140000|2024-09-27 00:49:00|357.05|355.05|357.18|355.18|357.21|355.21|356.96|354.96|18
1727398150000|2024-09-27 00:49:10|357.17|355.17|357.15|355.15|357.21|355.21|357.11|355.11|18
1727398160000|2024-09-27 00:49:20|357.14|355.14|357.08|355.08|357.14|355.14|356.89|354.89|22
1727398170000|2024-09-27 00:49:30|357.07|355.07|357.06|355.06|357.07|355.07|356.97|354.97|19
1727398180000|2024-09-27 00:49:40|357.05|355.05|357.14|355.14|357.21|355.21|357.01|355.01|15
1727398190000|2024-09-27 00:49:50|357.15|355.15|357.2|355.2|357.22|355.22|357.14|355.14|10
1727398200000|2024-09-27 00:50:00|357.22|355.22|357.49|355.49|357.52|355.52|357.2|355.2|23
1727398210000|2024-09-27 00:50:10|357.66|355.66|357.52|355.52|357.72|355.72|357.52|355.52|27
1727398220000|2024-09-27 00:50:20|357.53|355.53|357.79|355.79|357.79|355.79|357.53|355.53|23
1727398230000|2024-09-27 00:50:30|357.8|355.8|357.88|355.88|357.89|355.89|357.72|355.72|15
1727398240000|2024-09-27 00:50:40|357.89|355.89|357.89|355.89|357.91|355.91|357.89|355.89|3
1727398250000|2024-09-27 00:50:50|357.88|355.88|357.84|355.84|357.89|355.89|357.84|355.84|13
1727398260000|2024-09-27 00:51:00|357.79|355.79|357.91|355.91|357.91|355.91|357.79|355.79|10
1727398270000|2024-09-27 00:51:10|357.9|355.9|358.11|356.11|358.14|356.14|357.9|355.9|8
1727398280000|2024-09-27 00:51:20|358.15|356.15|358.55|356.55|358.74|356.74|358.15|356.15|24
1727398290000|2024-09-27 00:51:30|358.54|356.54|358.48|356.48|358.66|356.66|358.45|356.45|23
1727398300000|2024-09-27 00:51:40|358.49|356.49|358.72|356.72|358.72|356.72|358.37|356.37|26
1727398310000|2024-09-27 00:51:50|358.71|356.71|358.73|356.73|358.73|356.73|358.56|356.56|19
1727398320000|2024-09-27 00:52:00|358.72|356.72|357.95|355.95|358.72|356.72|357.95|355.95|27
1727398330000|2024-09-27 00:52:10|357.97|355.97|357.91|355.91|358.16|356.16|357.9|355.9|22
1727398340000|2024-09-27 00:52:20|357.92|355.92|357.81|355.81|357.96|355.96|357.72|355.72|24
1727398350000|2024-09-27 00:52:30|357.82|355.82|358.45|356.45|358.48|356.48|357.82|355.82|23
1727398360000|2024-09-27 00:52:40|358.46|356.46|358.82|356.82|358.83|356.83|358.45|356.45|17
1727398370000|2024-09-27 00:52:50|358.83|356.83|358.99|356.99|358.99|356.99|358.83|356.83|9
1727398380000|2024-09-27 00:53:00|358.98|356.98|358.76|356.76|359.05|357.05|358.75|356.75|16
1727398390000|2024-09-27 00:53:10|358.8|356.8|358.85|356.85|358.99|356.99|358.78|356.78|24
1727398400000|2024-09-27 00:53:20|358.89|356.89|358.67|356.67|359|357|358.67|356.67|23
1727398410000|2024-09-27 00:53:30|358.65|356.65|358.64|356.64|358.74|356.74|358.58|356.58|24
1727398420000|2024-09-27 00:53:40|358.63|356.63|358.41|356.41|358.63|356.63|358.37|356.37|13
1727398430000|2024-09-27 00:53:50|358.4|356.4|358.37|356.37|358.45|356.45|358.37|356.37|18
1727398440000|2024-09-27 00:54:00|358.36|356.36|358.52|356.52|358.56|356.56|358.36|356.36|15
1727398450000|2024-09-27 00:54:10|358.53|356.53|358.26|356.26|358.53|356.53|358.26|356.26|17
1727398460000|2024-09-27 00:54:20|358.19|356.19|358.48|356.48|358.53|356.53|358.15|356.15|14
1727398470000|2024-09-27 00:54:30|358.47|356.47|358.48|356.48|358.48|356.48|358.44|356.44|12
1727398480000|2024-09-27 00:54:40|358.51|356.51|358.66|356.66|358.71|356.71|358.51|356.51|21
1727398490000|2024-09-27 00:54:50|358.65|356.65|358.62|356.62|358.66|356.66|358.62|356.62|7
1727398500000|2024-09-27 00:55:00|358.63|356.63|358.59|356.59|358.64|356.64|358.59|356.59|7
1727398510000|2024-09-27 00:55:10|358.63|356.63|358.66|356.66|358.74|356.74|358.56|356.56|16
1727398520000|2024-09-27 00:55:20|358.68|356.68|358.82|356.82|358.86|356.86|358.68|356.68|15
1727398530000|2024-09-27 00:55:30|358.84|356.84|358.83|356.83|358.84|356.84|358.81|356.81|12
1727398540000|2024-09-27 00:55:40|358.82|356.82|358.55|356.55|358.82|356.82|358.54|356.54|17
1727398550000|2024-09-27 00:55:50|358.56|356.56|358.68|356.68|358.71|356.71|358.56|356.56|17
1727398560000|2024-09-27 00:56:00|358.64|356.64|358.54|356.54|358.64|356.64|358.45|356.45|19
1727398570000|2024-09-27 00:56:10|358.53|356.53|358.29|356.29|358.53|356.53|358.29|356.29|15
1727398580000|2024-09-27 00:56:20|358.3|356.3|358.53|356.53|358.56|356.56|358.3|356.3|19
1727398590000|2024-09-27 00:56:30|358.56|356.56|358.39|356.39|358.56|356.56|358.38|356.38|14
1727398600000|2024-09-27 00:56:40|358.38|356.38|358.45|356.45|358.47|356.47|358.38|356.38|12
1727398610000|2024-09-27 00:56:50|358.46|356.46|358.49|356.49|358.63|356.63|358.45|356.45|16
1727398620000|2024-09-27 00:57:00|358.48|356.48|358.56|356.56|358.61|356.61|358.48|356.48|18
1727398630000|2024-09-27 00:57:10|358.57|356.57|358.45|356.45|358.58|356.58|358.45|356.45|11
1727398640000|2024-09-27 00:57:20|358.39|356.39|358.36|356.36|358.39|356.39|358.35|356.35|9
1727398650000|2024-09-27 00:57:30|358.39|356.39|358.36|356.36|358.41|356.41|358.36|356.36|11
1727398660000|2024-09-27 00:57:40|358.35|356.35|358.35|356.35|358.35|356.35|358.35|356.35|1
1727398680000|2024-09-27 00:58:00|358.27|356.27|358.13|356.13|358.27|356.27|358.08|356.08|16
1727398690000|2024-09-27 00:58:10|358.12|356.12|358.19|356.19|358.21|356.21|358.12|356.12|12
1727398700000|2024-09-27 00:58:20|358.18|356.18|358.65|356.65|358.82|356.82|358.18|356.18|16
1727398710000|2024-09-27 00:58:30|358.67|356.67|358.61|356.61|358.73|356.73|358.56|356.56|19
1727398720000|2024-09-27 00:58:40|358.65|356.65|358.72|356.72|358.75|356.75|358.61|356.61|14
1727398730000|2024-09-27 00:58:50|358.73|356.73|358.85|356.85|358.85|356.85|358.69|356.69|12
1727398740000|2024-09-27 00:59:00|358.86|356.86|358.72|356.72|358.86|356.86|358.67|356.67|13
1727398750000|2024-09-27 00:59:10|358.73|356.73|358.72|356.72|358.74|356.74|358.7|356.7|17
1727398760000|2024-09-27 00:59:20|358.73|356.73|358.73|356.73|358.73|356.73|358.71|356.71|3
1727398770000|2024-09-27 00:59:30|358.72|356.72|358.72|356.72|358.73|356.73|358.7|356.7|6
1727398780000|2024-09-27 00:59:40|358.67|356.67|358.51|356.51|358.68|356.68|358.48|356.48|12
1727398790000|2024-09-27 00:59:50|358.5|356.5|358.5|356.5|358.55|356.55|358.49|356.49|17
1727398800000|2024-09-27 01:00:00|358.51|356.51|358.67|356.67|358.67|356.67|358.48|356.48|25
1727398810000|2024-09-27 01:00:10|358.68|356.68|358.81|356.81|358.81|356.81|358.59|356.59|24
1727398820000|2024-09-27 01:00:20|358.8|356.8|358.63|356.63|358.81|356.81|358.6|356.6|12
1727398830000|2024-09-27 01:00:30|358.62|356.62|358.46|356.46|358.62|356.62|358.46|356.46|20
1727398840000|2024-09-27 01:00:40|358.49|356.49|358.97|356.97|358.97|356.97|358.49|356.49|22
1727398850000|2024-09-27 01:00:50|358.94|356.94|358.97|356.97|358.99|356.99|358.94|356.94|17
1727398860000|2024-09-27 01:01:00|358.96|356.96|358.7|356.7|358.97|356.97|358.66|356.66|18
1727398870000|2024-09-27 01:01:10|358.69|356.69|358.69|356.69|358.74|356.74|358.69|356.69|15
1727398880000|2024-09-27 01:01:20|358.7|356.7|358.73|356.73|358.73|356.73|358.69|356.69|9
1727398900000|2024-09-27 01:01:40|359|357|359|357|359|357|359|357|1
1727398910000|2024-09-27 01:01:50|358.99|356.99|359|357|359|357|358.99|356.99|2
1727398920000|2024-09-27 01:02:00|358.99|356.99|359|357|359|357|358.88|356.88|17
1727398930000|2024-09-27 01:02:10|358.97|356.97|359|357|359|357|358.85|356.85|21
1727398940000|2024-09-27 01:02:20|358.98|356.98|358.86|356.86|358.98|356.98|358.86|356.86|7
1727398950000|2024-09-27 01:02:30|358.87|356.87|359.09|357.09|359.23|357.23|358.87|356.87|13
1727398960000|2024-09-27 01:02:40|359.1|357.1|359.17|357.17|359.18|357.18|359.09|357.09|14
1727398970000|2024-09-27 01:02:50|359.16|357.16|359.19|357.19|359.19|357.19|358.97|356.97|20
1727398980000|2024-09-27 01:03:00|359.18|357.18|358.94|356.94|359.18|357.18|358.82|356.82|16
1727398990000|2024-09-27 01:03:10|358.89|356.89|358.82|356.82|358.9|356.9|358.81|356.81|13
1727399000000|2024-09-27 01:03:20|358.81|356.81|358.77|356.77|358.81|356.81|358.67|356.67|23
1727399010000|2024-09-27 01:03:30|358.87|356.87|358.56|356.56|358.88|356.88|358.56|356.56|19
1727399020000|2024-09-27 01:03:40|358.57|356.57|358.63|356.63|358.67|356.67|358.57|356.57|13
1727399030000|2024-09-27 01:03:50|358.67|356.67|358.54|356.54|358.67|356.67|358.53|356.53|17
1727399040000|2024-09-27 01:04:00|358.53|356.53|358.51|356.51|358.53|356.53|358.41|356.41|17
1727399050000|2024-09-27 01:04:10|358.52|356.52|358.48|356.48|358.56|356.56|358.48|356.48|29
1727399060000|2024-09-27 01:04:20|358.49|356.49|358.49|356.49|358.54|356.54|358.49|356.49|9
1727399070000|2024-09-27 01:04:30|358.5|356.5|358.62|356.62|358.62|356.62|358.33|356.33|12
1727399080000|2024-09-27 01:04:40|358.6|356.6|358.82|356.82|358.99|356.99|358.58|356.58|17
1727399090000|2024-09-27 01:04:50|358.76|356.76|358.74|356.74|358.79|356.79|358.71|356.71|14
1727399100000|2024-09-27 01:05:00|358.75|356.75|358.99|356.99|359.04|357.04|358.75|356.75|14
1727399110000|2024-09-27 01:05:10|358.98|356.98|359.39|357.39|359.39|357.39|358.98|356.98|11
1727399120000|2024-09-27 01:05:20|359.65|357.65|359.81|357.81|359.81|357.81|359.51|357.51|23
1727399130000|2024-09-27 01:05:30|359.78|357.78|359.99|357.99|360.06|358.06|359.78|357.78|14
1727399140000|2024-09-27 01:05:40|359.91|357.91|360.07|358.07|360.07|358.07|359.86|357.86|10
1727399150000|2024-09-27 01:05:50|360.08|358.08|360|358|360.08|358.08|359.91|357.91|10
1727399160000|2024-09-27 01:06:00|360.03|358.03|359.87|357.87|360.06|358.06|359.87|357.87|17
1727399170000|2024-09-27 01:06:10|359.93|357.93|360.16|358.16|360.2|358.2|359.9|357.9|18
1727399180000|2024-09-27 01:06:20|360.12|358.12|360.08|358.08|360.15|358.15|360.06|358.06|12
1727399190000|2024-09-27 01:06:30|360.11|358.11|360.23|358.23|360.23|358.23|360.11|358.11|10
1727399200000|2024-09-27 01:06:40|360.22|358.22|360.23|358.23|360.23|358.23|360.2|358.2|13
1727399210000|2024-09-27 01:06:50|360.16|358.16|360.12|358.12|360.16|358.16|360.12|358.12|3
1727399220000|2024-09-27 01:07:00|360.14|358.14|360.04|358.04|360.14|358.14|360.02|358.02|11
1727399230000|2024-09-27 01:07:10|360.03|358.03|359.89|357.89|360.07|358.07|359.89|357.89|22
1727399240000|2024-09-27 01:07:20|359.7|357.7|359.8|357.8|359.85|357.85|359.7|357.7|14
1727399250000|2024-09-27 01:07:30|359.82|357.82|359.91|357.91|359.92|357.92|359.82|357.82|15
1727399260000|2024-09-27 01:07:40|359.9|357.9|359.42|357.42|359.9|357.9|359.38|357.38|14
1727399270000|2024-09-27 01:07:50|359.43|357.43|359.41|357.41|359.44|357.44|359.36|357.36|13
1727399280000|2024-09-27 01:08:00|359.39|357.39|359.51|357.51|359.55|357.55|359.39|357.39|14
1727399290000|2024-09-27 01:08:10|359.53|357.53|360.09|358.09|360.09|358.09|359.53|357.53|22
1727399300000|2024-09-27 01:08:20|360.14|358.14|359.99|357.99|360.14|358.14|359.85|357.85|13
1727399310000|2024-09-27 01:08:30|360|358|360.21|358.21|360.23|358.23|360|358|13
1727399320000|2024-09-27 01:08:40|360.18|358.18|360.22|358.22|360.22|358.22|360.15|358.15|11
1727399330000|2024-09-27 01:08:50|360.26|358.26|360.24|358.24|360.28|358.28|360.19|358.19|16
1727399340000|2024-09-27 01:09:00|360.23|358.23|360.81|358.81|360.83|358.83|360.23|358.23|24
1727399350000|2024-09-27 01:09:10|360.8|358.8|360.83|358.83|360.85|358.85|360.74|358.74|12
1727399360000|2024-09-27 01:09:20|360.85|358.85|360.9|358.9|360.91|358.91|360.85|358.85|8
1727399370000|2024-09-27 01:09:30|360.91|358.91|360.82|358.82|360.93|358.93|360.78|358.78|18
1727399380000|2024-09-27 01:09:40|360.83|358.83|360.83|358.83|360.84|358.84|360.81|358.81|12
1727399390000|2024-09-27 01:09:50|360.8|358.8|360.88|358.88|360.9|358.9|360.8|358.8|12
1727399400000|2024-09-27 01:10:00|360.89|358.89|360.61|358.61|360.9|358.9|360.58|358.58|20
1727399410000|2024-09-27 01:10:10|360.62|358.62|360.63|358.63|360.64|358.64|360.58|358.58|17
1727399420000|2024-09-27 01:10:20|360.62|358.62|360.83|358.83|360.84|358.84|360.51|358.51|18
1727399430000|2024-09-27 01:10:30|360.84|358.84|360.48|358.48|360.84|358.84|360.48|358.48|19
1727399440000|2024-09-27 01:10:40|360.46|358.46|360.51|358.51|360.57|358.57|360.46|358.46|14
1727399450000|2024-09-27 01:10:50|360.52|358.52|360.38|358.38|360.53|358.53|360.31|358.31|27
1727399460000|2024-09-27 01:11:00|360.37|358.37|360.77|358.77|360.77|358.77|360.33|358.33|14
1727399470000|2024-09-27 01:11:10|360.84|358.84|360.88|358.88|360.94|358.94|360.84|358.84|10
1727399480000|2024-09-27 01:11:20|360.89|358.89|360.77|358.77|360.91|358.91|360.77|358.77|6
1727399490000|2024-09-27 01:11:30|360.71|358.71|360.85|358.85|360.88|358.88|360.71|358.71|9
1727399500000|2024-09-27 01:11:40|360.83|358.83|360.79|358.79|360.85|358.85|360.73|358.73|14
1727399510000|2024-09-27 01:11:50|360.82|358.82|360.67|358.67|360.82|358.82|360.62|358.62|25
1727399520000|2024-09-27 01:12:00|360.68|358.68|360.82|358.82|360.82|358.82|360.66|358.66|19
1727399530000|2024-09-27 01:12:10|360.81|358.81|360.85|358.85|360.87|358.87|360.81|358.81|22
1727399540000|2024-09-27 01:12:20|360.84|358.84|360.88|358.88|360.88|358.88|360.84|358.84|7
1727399550000|2024-09-27 01:12:30|360.87|358.87|360.66|358.66|360.87|358.87|360.62|358.62|10
1727399560000|2024-09-27 01:12:40|360.65|358.65|360.63|358.63|360.65|358.65|360.62|358.62|7
1727399570000|2024-09-27 01:12:50|360.56|358.56|360.34|358.34|360.58|358.58|360.3|358.3|16
1727399580000|2024-09-27 01:13:00|360.33|358.33|360.38|358.38|360.4|358.4|360.25|358.25|17
1727399590000|2024-09-27 01:13:10|360.37|358.37|360.72|358.72|360.74|358.74|360.37|358.37|19
1727399600000|2024-09-27 01:13:20|360.7|358.7|360.72|358.72|360.73|358.73|360.69|358.69|9
1727399610000|2024-09-27 01:13:30|360.68|358.68|360.73|358.73|360.73|358.73|360.63|358.63|17
1727399620000|2024-09-27 01:13:40|360.81|358.81|360.3|358.3|360.81|358.81|360.23|358.23|9
1727399630000|2024-09-27 01:13:50|360.18|358.18|360.22|358.22|360.22|358.22|360.18|358.18|4
1727399640000|2024-09-27 01:14:00|360.23|358.23|360.2|358.2|360.23|358.23|360.17|358.17|15
1727399650000|2024-09-27 01:14:10|360.21|358.21|360.21|358.21|360.22|358.22|360.2|358.2|5
1727399660000|2024-09-27 01:14:20|360.19|358.19|360.2|358.2|360.22|358.22|360.19|358.19|8
1727399670000|2024-09-27 01:14:30|360.21|358.21|360.18|358.18|360.22|358.22|360.18|358.18|5
1727399680000|2024-09-27 01:14:40|360.19|358.19|360.21|358.21|360.22|358.22|360.18|358.18|15
1727399690000|2024-09-27 01:14:50|360.2|358.2|360.21|358.21|360.21|358.21|360.19|358.19|3
1727399700000|2024-09-27 01:15:00|360.2|358.2|360.03|358.03|360.2|358.2|360.02|358.02|19
1727399710000|2024-09-27 01:15:10|359.99|357.99|359.97|357.97|360|358|359.96|357.96|14
1727399720000|2024-09-27 01:15:20|359.98|357.98|360.05|358.05|360.08|358.08|359.98|357.98|5
1727399730000|2024-09-27 01:15:30|360.06|358.06|360.1|358.1|360.1|358.1|360.06|358.06|4
1727399740000|2024-09-27 01:15:40|360.08|358.08|360.11|358.11|360.11|358.11|360.08|358.08|2
1727399750000|2024-09-27 01:15:50|360.08|358.08|359.94|357.94|360.08|358.08|359.75|357.75|11
1727399760000|2024-09-27 01:16:00|359.99|357.99|359.99|357.99|360|358|359.9|357.9|20
1727399770000|2024-09-27 01:16:10|360|358|360|358|360.01|358.01|360|358|3
1727399780000|2024-09-27 01:16:20|359.84|357.84|359.85|357.85|359.94|357.94|359.83|357.83|15
1727399790000|2024-09-27 01:16:30|359.86|357.86|359.6|357.6|359.86|357.86|359.52|357.52|22
1727399800000|2024-09-27 01:16:40|359.61|357.61|359.45|357.45|359.61|357.61|359.43|357.43|18
1727399810000|2024-09-27 01:16:50|359.5|357.5|360|358|360.04|358.04|359.5|357.5|16
1727399820000|2024-09-27 01:17:00|360.01|358.01|359.92|357.92|360.04|358.04|359.92|357.92|12
1727399830000|2024-09-27 01:17:10|359.93|357.93|359.94|357.94|359.97|357.97|359.91|357.91|22
1727399840000|2024-09-27 01:17:20|359.92|357.92|359.91|357.91|359.93|357.93|359.89|357.89|13
1727399850000|2024-09-27 01:17:30|359.9|357.9|359.68|357.68|359.91|357.91|359.63|357.63|15
1727399860000|2024-09-27 01:17:40|359.7|357.7|360.04|358.04|360.04|358.04|359.65|357.65|16
1727399890000|2024-09-27 01:18:10|360.01|358.01|359.89|357.89|360.01|358.01|359.87|357.87|15
1727399900000|2024-09-27 01:18:20|359.88|357.88|359.98|357.98|359.98|357.98|359.8|357.8|9
1727399910000|2024-09-27 01:18:30|359.95|357.95|359.96|357.96|359.96|357.96|359.95|357.95|4
1727399920000|2024-09-27 01:18:40|359.98|357.98|359.95|357.95|359.98|357.98|359.95|357.95|3
1727399930000|2024-09-27 01:18:50|360.08|358.08|360.32|358.32|360.33|358.33|360.08|358.08|7
1727399940000|2024-09-27 01:19:00|360.33|358.33|360.42|358.42|360.42|358.42|360.32|358.32|14
1727399950000|2024-09-27 01:19:10|360.4|358.4|360.41|358.41|360.41|358.41|360.4|358.4|2
1727399960000|2024-09-27 01:19:20|360.38|358.38|360.38|358.38|360.38|358.38|360.38|358.38|1
1727399980000|2024-09-27 01:19:40|360.37|358.37|360.31|358.31|360.37|358.37|360.23|358.23|7
1727399990000|2024-09-27 01:19:50|360.3|358.3|360.28|358.28|360.31|358.31|360.28|358.28|5
1727400000000|2024-09-27 01:20:00|360.29|358.29|360.31|358.31|360.31|358.31|360.23|358.23|17
1727400010000|2024-09-27 01:20:10|360.29|358.29|360.66|358.66|360.69|358.69|360.28|358.28|14
1727400020000|2024-09-27 01:20:20|360.65|358.65|360.66|358.66|360.66|358.66|360.49|358.49|16
1727400030000|2024-09-27 01:20:30|360.7|358.7|360.84|358.84|360.84|358.84|360.7|358.7|6
1727400040000|2024-09-27 01:20:40|360.78|358.78|360.72|358.72|360.8|358.8|360.72|358.72|4
1727400050000|2024-09-27 01:20:50|360.71|358.71|360.72|358.72|360.72|358.72|360.71|358.71|2
1727400070000|2024-09-27 01:21:10|360.75|358.75|360.88|358.88|360.88|358.88|360.75|358.75|5
1727400080000|2024-09-27 01:21:20|360.84|358.84|360.95|358.95|361.05|359.05|360.8|358.8|14
1727400090000|2024-09-27 01:21:30|360.97|358.97|360.99|358.99|361|359|360.95|358.95|6
1727400110000|2024-09-27 01:21:50|361|359|361.01|359.01|361.23|359.23|361|359|11
1727400120000|2024-09-27 01:22:00|361|359|360.91|358.91|361.02|359.02|360.88|358.88|20
1727400130000|2024-09-27 01:22:10|360.92|358.92|360.88|358.88|360.92|358.92|360.88|358.88|4
1727400140000|2024-09-27 01:22:20|360.9|358.9|360.7|358.7|360.91|358.91|360.56|358.56|11
1727400150000|2024-09-27 01:22:30|360.71|358.71|360.87|358.87|360.91|358.91|360.67|358.67|18
1727400160000|2024-09-27 01:22:40|360.91|358.91|360.91|358.91|361.02|359.02|360.87|358.87|21
1727400170000|2024-09-27 01:22:50|360.89|358.89|360.98|358.98|360.98|358.98|360.88|358.88|13
1727400180000|2024-09-27 01:23:00|360.99|358.99|360.91|358.91|361.01|359.01|360.83|358.83|14
1727400190000|2024-09-27 01:23:10|360.95|358.95|361|359|361.03|359.03|360.95|358.95|11
1727400200000|2024-09-27 01:23:20|361.01|359.01|361.08|359.08|361.14|359.14|360.88|358.88|13
1727400210000|2024-09-27 01:23:30|361.15|359.15|360.88|358.88|361.15|359.15|360.88|358.88|11
1727400220000|2024-09-27 01:23:40|360.85|358.85|360.88|358.88|360.89|358.89|360.85|358.85|3
1727400240000|2024-09-27 01:24:00|360.83|358.83|360.59|358.59|360.83|358.83|360.59|358.59|6
1727400250000|2024-09-27 01:24:10|360.54|358.54|360.32|358.32|360.54|358.54|360.31|358.31|24
1727400260000|2024-09-27 01:24:20|360.3|358.3|360.08|358.08|360.3|358.3|360.08|358.08|9
1727400270000|2024-09-27 01:24:30|360.05|358.05|359.93|357.93|360.05|358.05|359.91|357.91|4
1727400280000|2024-09-27 01:24:40|359.91|357.91|359.79|357.79|359.91|357.91|359.79|357.79|3
1727400290000|2024-09-27 01:24:50|359.81|357.81|359.78|357.78|359.81|357.81|359.78|357.78|3
1727400300000|2024-09-27 01:25:00|359.76|357.76|359.68|357.68|359.76|357.76|359.68|357.68|7
1727400310000|2024-09-27 01:25:10|359.58|357.58|359.14|357.14|359.58|357.58|359.14|357.14|6
1727400320000|2024-09-27 01:25:20|359.22|357.22|359.14|357.14|359.24|357.24|359.14|357.14|6
1727400330000|2024-09-27 01:25:30|359.04|357.04|358.91|356.91|359.04|357.04|358.91|356.91|3
1727400340000|2024-09-27 01:25:40|358.87|356.87|358.62|356.62|358.87|356.87|358.49|356.49|9
1727400350000|2024-09-27 01:25:50|358.63|356.63|358.56|356.56|358.83|356.83|358.55|356.55|16
1727400360000|2024-09-27 01:26:00|358.52|356.52|358.77|356.77|358.94|356.94|358.52|356.52|22
1727400370000|2024-09-27 01:26:10|358.78|356.78|358.9|356.9|359.06|357.06|358.77|356.77|19
1727400380000|2024-09-27 01:26:20|358.76|356.76|358.74|356.74|358.9|356.9|358.67|356.67|22
1727400390000|2024-09-27 01:26:30|358.73|356.73|358.82|356.82|358.82|356.82|358.68|356.68|17
1727400400000|2024-09-27 01:26:40|358.8|356.8|359.03|357.03|359.08|357.08|358.64|356.64|26
1727400410000|2024-09-27 01:26:50|359.05|357.05|359.18|357.18|359.34|357.34|359.03|357.03|24
1727400420000|2024-09-27 01:27:00|359.14|357.14|359.1|357.1|359.14|357.14|359.1|357.1|6
1727400430000|2024-09-27 01:27:10|359.09|357.09|358.94|356.94|359.09|357.09|358.79|356.79|18
1727400440000|2024-09-27 01:27:20|358.93|356.93|359.02|357.02|359.08|357.08|358.91|356.91|19
1727400450000|2024-09-27 01:27:30|359.07|357.07|359.03|357.03|359.09|357.09|359.02|357.02|9
1727400460000|2024-09-27 01:27:40|359.02|357.02|359.02|357.02|359.07|357.07|359.02|357.02|10
1727400470000|2024-09-27 01:27:50|359.06|357.06|359.02|357.02|359.09|357.09|359.02|357.02|6
1727400510000|2024-09-27 01:28:30|359.09|357.09|359.5|357.5|359.53|357.53|359.09|357.09|6
1727400520000|2024-09-27 01:28:40|359.54|357.54|359.2|357.2|359.58|357.58|359.2|357.2|8
1727400560000|2024-09-27 01:29:20|359.23|357.23|359.26|357.26|359.27|357.27|359.23|357.23|3
1727400570000|2024-09-27 01:29:30|359.27|357.27|359.2|357.2|359.32|357.32|359.2|357.2|16
1727400590000|2024-09-27 01:29:50|359.08|357.08|359.01|357.01|359.08|357.08|359.01|357.01|3
1727400600000|2024-09-27 01:30:00|359.08|357.08|358.97|356.97|359.14|357.14|358.97|356.97|27
1727400610000|2024-09-27 01:30:10|359.03|357.03|359.05|357.05|359.06|357.06|359.03|357.03|6
1727400620000|2024-09-27 01:30:20|359.06|357.06|359.43|357.43|359.43|357.43|359.06|357.06|21
1727400630000|2024-09-27 01:30:30|359.44|357.44|359.53|357.53|359.65|357.65|359.44|357.44|19
1727400640000|2024-09-27 01:30:40|359.52|357.52|359.52|357.52|359.54|357.54|359.52|357.52|9
1727400660000|2024-09-27 01:31:00|359.51|357.51|359.51|357.51|359.51|357.51|359.49|357.49|6
1727400670000|2024-09-27 01:31:10|359.53|357.53|359.52|357.52|359.54|357.54|359.5|357.5|7
1727400680000|2024-09-27 01:31:20|359.58|357.58|359.6|357.6|359.63|357.63|359.58|357.58|10
1727400690000|2024-09-27 01:31:30|359.62|357.62|359.81|357.81|359.85|357.85|359.61|357.61|14
1727400700000|2024-09-27 01:31:40|359.82|357.82|360|358|360|358|359.82|357.82|10
1727400710000|2024-09-27 01:31:50|360.06|358.06|360.13|358.13|360.13|358.13|360.06|358.06|2
1727400720000|2024-09-27 01:32:00|360.1|358.1|360.08|358.08|360.1|358.1|360.08|358.08|2
1727400730000|2024-09-27 01:32:10|360.15|358.15|360.08|358.08|360.2|358.2|360.08|358.08|6
1727400740000|2024-09-27 01:32:20|360.07|358.07|360.07|358.07|360.07|358.07|360.07|358.07|1
1727400750000|2024-09-27 01:32:30|360.08|358.08|360.06|358.06|360.08|358.08|360.06|358.06|2
1727400760000|2024-09-27 01:32:40|360.03|358.03|359.85|357.85|360.03|358.03|359.7|357.7|12
1727400770000|2024-09-27 01:32:50|359.97|357.97|360.02|358.02|360.08|358.08|359.97|357.97|15
1727400780000|2024-09-27 01:33:00|360.01|358.01|360.02|358.02|360.03|358.03|359.98|357.98|11
1727400790000|2024-09-27 01:33:10|360.06|358.06|360.37|358.37|360.37|358.37|360.06|358.06|11
1727400800000|2024-09-27 01:33:20|360.41|358.41|360.74|358.74|360.8|358.8|360.41|358.41|14
1727400810000|2024-09-27 01:33:30|360.72|358.72|360.68|358.68|360.76|358.76|360.67|358.67|14
1727400820000|2024-09-27 01:33:40|360.71|358.71|360.72|358.72|360.73|358.73|360.71|358.71|9
1727400830000|2024-09-27 01:33:50|360.73|358.73|360.75|358.75|360.76|358.76|360.73|358.73|8
1727400840000|2024-09-27 01:34:00|360.72|358.72|360.68|358.68|360.72|358.72|360.68|358.68|9
1727400850000|2024-09-27 01:34:10|360.65|358.65|360.25|358.25|360.65|358.65|360.19|358.19|22
1727400860000|2024-09-27 01:34:20|360.24|358.24|360.08|358.08|360.26|358.26|360.08|358.08|18
1727400870000|2024-09-27 01:34:30|360.12|358.12|360.23|358.23|360.26|358.26|360.1|358.1|12
1727400880000|2024-09-27 01:34:40|360.22|358.22|360.13|358.13|360.22|358.22|360.01|358.01|16
1727400890000|2024-09-27 01:34:50|360.12|358.12|360.12|358.12|360.14|358.14|360.06|358.06|13
1727400900000|2024-09-27 01:35:00|360.1|358.1|360.08|358.08|360.1|358.1|360.08|358.08|2
1727400910000|2024-09-27 01:35:10|360.07|358.07|360.18|358.18|360.19|358.19|359.84|357.84|16
1727400920000|2024-09-27 01:35:20|360.14|358.14|359.93|357.93|360.14|358.14|359.89|357.89|15
1727400930000|2024-09-27 01:35:30|359.89|357.89|359.9|357.9|359.92|357.92|359.88|357.88|13
1727400940000|2024-09-27 01:35:40|359.88|357.88|359.85|357.85|359.89|357.89|359.82|357.82|16
1727400950000|2024-09-27 01:35:50|359.86|357.86|359.72|357.72|359.86|357.86|359.68|357.68|19
1727400960000|2024-09-27 01:36:00|359.7|357.7|359.73|357.73|359.75|357.75|359.7|357.7|18
1727400970000|2024-09-27 01:36:10|359.72|357.72|359.99|357.99|360|358|359.72|357.72|17
1727400980000|2024-09-27 01:36:20|359.98|357.98|359.81|357.81|359.99|357.99|359.76|357.76|15
1727400990000|2024-09-27 01:36:30|359.85|357.85|359.88|357.88|359.93|357.93|359.84|357.84|13
1727401000000|2024-09-27 01:36:40|359.89|357.89|359.93|357.93|359.96|357.96|359.89|357.89|4
1727401010000|2024-09-27 01:36:50|359.89|357.89|359.88|357.88|359.89|357.89|359.87|357.87|3
1727401020000|2024-09-27 01:37:00|359.87|357.87|359.82|357.82|359.87|357.87|359.76|357.76|5
1727401030000|2024-09-27 01:37:10|359.81|357.81|359.52|357.52|359.82|357.82|359.51|357.51|19
1727401040000|2024-09-27 01:37:20|359.51|357.51|359.62|357.62|359.62|357.62|359.51|357.51|14
1727401050000|2024-09-27 01:37:30|359.61|357.61|359.48|357.48|359.64|357.64|359.48|357.48|13
1727401060000|2024-09-27 01:37:40|359.54|357.54|359.31|357.31|359.57|357.57|359.27|357.27|10
1727401070000|2024-09-27 01:37:50|359.3|357.3|359.43|357.43|359.43|357.43|359.16|357.16|22
1727401080000|2024-09-27 01:38:00|359.42|357.42|359.63|357.63|359.63|357.63|359.39|357.39|14
1727401090000|2024-09-27 01:38:10|359.64|357.64|359.58|357.58|359.64|357.64|359.58|357.58|19
1727401100000|2024-09-27 01:38:20|359.6|357.6|359.75|357.75|359.83|357.83|359.58|357.58|17
1727401110000|2024-09-27 01:38:30|359.78|357.78|359.8|357.8|359.83|357.83|359.78|357.78|7
1727401120000|2024-09-27 01:38:40|359.79|357.79|359.53|357.53|359.83|357.83|359.48|357.48|24
1727401130000|2024-09-27 01:38:50|359.52|357.52|359.51|357.51|359.52|357.52|359.51|357.51|10
1727401140000|2024-09-27 01:39:00|359.53|357.53|359.32|357.32|359.53|357.53|359.3|357.3|20
1727401150000|2024-09-27 01:39:10|359.31|357.31|359.33|357.33|359.35|357.35|359.31|357.31|9
1727401160000|2024-09-27 01:39:20|359.31|357.31|359.29|357.29|359.32|357.32|359.29|357.29|5
1727401200000|2024-09-27 01:40:00|359.24|357.24|359.28|357.28|359.31|357.31|359.24|357.24|6
1727401210000|2024-09-27 01:40:10|359.31|357.31|359.3|357.3|359.34|357.34|359.29|357.29|12
1727401220000|2024-09-27 01:40:20|359.27|357.27|359.38|357.38|359.46|357.46|359.04|357.04|15
1727401230000|2024-09-27 01:40:30|359.41|357.41|359.54|357.54|359.54|357.54|359.39|357.39|10
1727401240000|2024-09-27 01:40:40|359.55|357.55|359.5|357.5|359.57|357.57|359.5|357.5|10
1727401250000|2024-09-27 01:40:50|359.52|357.52|359.52|357.52|359.54|357.54|359.52|357.52|4
1727401260000|2024-09-27 01:41:00|359.53|357.53|359.74|357.74|359.75|357.75|359.53|357.53|16
1727401270000|2024-09-27 01:41:10|359.71|357.71|359.72|357.72|359.73|357.73|359.69|357.69|9
1727401280000|2024-09-27 01:41:20|359.71|357.71|359.71|357.71|359.72|357.72|359.69|357.69|16
1727401290000|2024-09-27 01:41:30|359.83|357.83|359.72|357.72|359.96|357.96|359.69|357.69|16
1727401300000|2024-09-27 01:41:40|359.71|357.71|359.72|357.72|359.72|357.72|359.71|357.71|2
1727401310000|2024-09-27 01:41:50|359.74|357.74|359.72|357.72|359.75|357.75|359.71|357.71|9
1727401320000|2024-09-27 01:42:00|359.73|357.73|359.69|357.69|359.77|357.77|359.69|357.69|15
1727401330000|2024-09-27 01:42:10|359.72|357.72|359.72|357.72|359.72|357.72|359.71|357.71|3
1727401340000|2024-09-27 01:42:20|359.7|357.7|359.63|357.63|359.7|357.7|359.63|357.63|3
1727401350000|2024-09-27 01:42:30|359.51|357.51|359.49|357.49|359.53|357.53|359.45|357.45|15
1727401360000|2024-09-27 01:42:40|359.5|357.5|359.52|357.52|359.55|357.55|359.5|357.5|5
1727401370000|2024-09-27 01:42:50|359.51|357.51|359.51|357.51|359.51|357.51|359.5|357.5|3
1727401380000|2024-09-27 01:43:00|359.53|357.53|359.48|357.48|359.58|357.58|359.33|357.33|20
1727401390000|2024-09-27 01:43:10|359.49|357.49|359.49|357.49|359.51|357.51|359.49|357.49|5
1727401400000|2024-09-27 01:43:20|359.44|357.44|359.39|357.39|359.44|357.44|359.37|357.37|15
1727401410000|2024-09-27 01:43:30|359.34|357.34|359.33|357.33|359.34|357.34|359.33|357.33|2
1727401420000|2024-09-27 01:43:40|359.35|357.35|359.38|357.38|359.38|357.38|359.34|357.34|9
1727401450000|2024-09-27 01:44:10|359.33|357.33|359.16|357.16|359.33|357.33|359.16|357.16|17
1727401460000|2024-09-27 01:44:20|359.11|357.11|359.08|357.08|359.11|357.11|359.02|357.02|7
1727401480000|2024-09-27 01:44:40|359.03|357.03|358.96|356.96|359.03|357.03|358.8|356.8|10
1727401490000|2024-09-27 01:44:50|358.95|356.95|358.62|356.62|358.95|356.95|358.62|356.62|18
1727401500000|2024-09-27 01:45:00|358.59|356.59|358.15|356.15|358.61|356.61|358.15|356.15|21
1727401520000|2024-09-27 01:45:20|358.08|356.08|358|356|358.08|356.08|357.99|355.99|8
1727401530000|2024-09-27 01:45:30|357.97|355.97|357.95|355.95|357.97|355.97|357.95|355.95|2
1727401540000|2024-09-27 01:45:40|357.93|355.93|357.75|355.75|357.93|355.93|357.58|355.58|26
1727401550000|2024-09-27 01:45:50|357.72|355.72|357.65|355.65|357.76|355.76|357.65|355.65|13
1727401560000|2024-09-27 01:46:00|357.73|355.73|358.05|356.05|358.1|356.1|357.73|355.73|15
1727401570000|2024-09-27 01:46:10|358.02|356.02|357.89|355.89|358.04|356.04|357.89|355.89|13
1727401580000|2024-09-27 01:46:20|357.9|355.9|358.3|356.3|358.3|356.3|357.83|355.83|24
1727401590000|2024-09-27 01:46:30|358.38|356.38|358.45|356.45|358.47|356.47|358.38|356.38|17
1727401600000|2024-09-27 01:46:40|358.44|356.44|358.43|356.43|358.44|356.44|358.39|356.39|10
1727401610000|2024-09-27 01:46:50|358.42|356.42|358.57|356.57|358.57|356.57|358.37|356.37|23
1727401620000|2024-09-27 01:47:00|358.56|356.56|358.23|356.23|358.56|356.56|358.23|356.23|19
1727401630000|2024-09-27 01:47:10|358.21|356.21|358.22|356.22|358.3|356.3|358.18|356.18|20
1727401640000|2024-09-27 01:47:20|358.21|356.21|358.46|356.46|358.46|356.46|358.21|356.21|14
1727401650000|2024-09-27 01:47:30|358.45|356.45|358.24|356.24|358.46|356.46|358.18|356.18|18
1727401660000|2024-09-27 01:47:40|358.25|356.25|358.28|356.28|358.28|356.28|358.24|356.24|14
1727401670000|2024-09-27 01:47:50|358.26|356.26|358.19|356.19|358.27|356.27|358.19|356.19|12
1727401680000|2024-09-27 01:48:00|358.14|356.14|358.47|356.47|358.48|356.48|358.13|356.13|17
1727401690000|2024-09-27 01:48:10|358.51|356.51|358.65|356.65|358.66|356.66|358.51|356.51|17
1727401700000|2024-09-27 01:48:20|358.66|356.66|358.86|356.86|358.88|356.88|358.64|356.64|13
1727401710000|2024-09-27 01:48:30|358.85|356.85|358.96|356.96|358.98|356.98|358.82|356.82|18
1727401720000|2024-09-27 01:48:40|358.94|356.94|358.89|356.89|358.94|356.94|358.88|356.88|17
1727401730000|2024-09-27 01:48:50|358.88|356.88|358.93|356.93|358.93|356.93|358.88|356.88|13
1727401740000|2024-09-27 01:49:00|358.94|356.94|358.94|356.94|358.95|356.95|358.9|356.9|17
1727401750000|2024-09-27 01:49:10|358.97|356.97|358.9|356.9|358.98|356.98|358.88|356.88|12
1727401760000|2024-09-27 01:49:20|358.89|356.89|358.88|356.88|358.9|356.9|358.88|356.88|6
1727401770000|2024-09-27 01:49:30|358.94|356.94|359.08|357.08|359.09|357.09|358.94|356.94|4
1727401780000|2024-09-27 01:49:40|359.09|357.09|359.23|357.23|359.23|357.23|359.09|357.09|16
1727401790000|2024-09-27 01:49:50|359.21|357.21|359.23|357.23|359.24|357.24|359.21|357.21|13
1727401800000|2024-09-27 01:50:00|359.22|357.22|359.52|357.52|359.55|357.55|359.21|357.21|19
1727401810000|2024-09-27 01:50:10|359.51|357.51|359.44|357.44|359.51|357.51|359.44|357.44|11
1727401820000|2024-09-27 01:50:20|359.33|357.33|359.06|357.06|359.33|357.33|359.02|357.02|10
1727401830000|2024-09-27 01:50:30|359.05|357.05|358.96|356.96|359.07|357.07|358.93|356.93|13
1727401840000|2024-09-27 01:50:40|358.97|356.97|358.98|356.98|359.04|357.04|358.97|356.97|12
1727401860000|2024-09-27 01:51:00|358.94|356.94|358.71|356.71|358.94|356.94|358.71|356.71|20
1727401870000|2024-09-27 01:51:10|358.72|356.72|358.73|356.73|358.73|356.73|358.7|356.7|14
1727401880000|2024-09-27 01:51:20|358.72|356.72|358.73|356.73|358.73|356.73|358.49|356.49|20
1727401890000|2024-09-27 01:51:30|358.72|356.72|358.91|356.91|358.97|356.97|358.71|356.71|18
1727401900000|2024-09-27 01:51:40|358.92|356.92|358.87|356.87|358.94|356.94|358.86|356.86|10
1727401920000|2024-09-27 01:52:00|358.84|356.84|358.82|356.82|358.84|356.84|358.74|356.74|12
1727401930000|2024-09-27 01:52:10|358.81|356.81|358.8|356.8|358.83|356.83|358.79|356.79|13
1727401940000|2024-09-27 01:52:20|358.81|356.81|358.92|356.92|358.98|356.98|358.81|356.81|19
1727401950000|2024-09-27 01:52:30|358.91|356.91|359.06|357.06|359.08|357.08|358.91|356.91|19
1727401960000|2024-09-27 01:52:40|359.07|357.07|358.99|356.99|359.08|357.08|358.99|356.99|10
1727401970000|2024-09-27 01:52:50|359|357|359.01|357.01|359.03|357.03|358.99|356.99|8
1727401980000|2024-09-27 01:53:00|359|357|359.05|357.05|359.07|357.07|358.99|356.99|9
1727401990000|2024-09-27 01:53:10|359.04|357.04|358.99|356.99|359.05|357.05|358.99|356.99|6
1727402010000|2024-09-27 01:53:30|358.88|356.88|359.07|357.07|359.08|357.08|358.83|356.83|8
1727402020000|2024-09-27 01:53:40|359.03|357.03|358.97|356.97|359.04|357.04|358.94|356.94|11
1727402030000|2024-09-27 01:53:50|358.98|356.98|359.33|357.33|359.35|357.35|358.95|356.95|17
1727402040000|2024-09-27 01:54:00|359.31|357.31|359.33|357.33|359.33|357.33|359.29|357.29|10
1727402050000|2024-09-27 01:54:10|359.34|357.34|359.42|357.42|359.45|357.45|359.34|357.34|16
1727402060000|2024-09-27 01:54:20|359.43|357.43|359.65|357.65|359.67|357.67|359.42|357.42|17
1727402070000|2024-09-27 01:54:30|359.64|357.64|359.79|357.79|359.79|357.79|359.59|357.59|12
1727402080000|2024-09-27 01:54:40|359.77|357.77|359.76|357.76|359.77|357.77|359.73|357.73|8
1727402090000|2024-09-27 01:54:50|359.75|357.75|359.75|357.75|359.78|357.78|359.75|357.75|7
1727402100000|2024-09-27 01:55:00|359.72|357.72|359.69|357.69|359.72|357.72|359.69|357.69|5
1727402110000|2024-09-27 01:55:10|359.7|357.7|359.71|357.71|359.76|357.76|359.7|357.7|14
1727402120000|2024-09-27 01:55:20|359.72|357.72|359.76|357.76|359.76|357.76|359.71|357.71|14
1727402130000|2024-09-27 01:55:30|359.75|357.75|359.75|357.75|359.77|357.77|359.73|357.73|17
1727402140000|2024-09-27 01:55:40|359.77|357.77|359.74|357.74|359.77|357.77|359.71|357.71|11
1727402150000|2024-09-27 01:55:50|359.73|357.73|359.76|357.76|359.8|357.8|359.62|357.62|12
1727402160000|2024-09-27 01:56:00|359.77|357.77|359.75|357.75|359.8|357.8|359.71|357.71|22
1727402170000|2024-09-27 01:56:10|359.74|357.74|359.76|357.76|359.77|357.77|359.72|357.72|13
1727402180000|2024-09-27 01:56:20|359.75|357.75|359.94|357.94|359.97|357.97|359.74|357.74|20
1727402190000|2024-09-27 01:56:30|359.96|357.96|360.04|358.04|360.06|358.06|359.94|357.94|11
1727402200000|2024-09-27 01:56:40|360.03|358.03|360|358|360.04|358.04|360|358|9
1727402210000|2024-09-27 01:56:50|360.02|358.02|360.01|358.01|360.04|358.04|359.98|357.98|17
1727402220000|2024-09-27 01:57:00|360|358|360.16|358.16|360.16|358.16|359.99|357.99|15
1727402230000|2024-09-27 01:57:10|360.17|358.17|360.45|358.45|360.46|358.46|360.14|358.14|15
1727402240000|2024-09-27 01:57:20|360.43|358.43|360.42|358.42|360.46|358.46|360.41|358.41|22
1727402250000|2024-09-27 01:57:30|360.41|358.41|360.41|358.41|360.44|358.44|360.41|358.41|12
1727402260000|2024-09-27 01:57:40|360.43|358.43|360.42|358.42|360.45|358.45|360.41|358.41|6
1727402270000|2024-09-27 01:57:50|360.43|358.43|360.84|358.84|360.89|358.89|360.43|358.43|24
1727402280000|2024-09-27 01:58:00|360.81|358.81|360.81|358.81|360.87|358.87|360.8|358.8|8
1727402290000|2024-09-27 01:58:10|360.8|358.8|360.84|358.84|360.84|358.84|360.79|358.79|7
1727402310000|2024-09-27 01:58:30|360.9|358.9|360.98|358.98|361.02|359.02|360.9|358.9|8
1727402320000|2024-09-27 01:58:40|360.93|358.93|360.92|358.92|360.93|358.93|360.87|358.87|12
1727402330000|2024-09-27 01:58:50|360.93|358.93|361.09|359.09|361.15|359.15|360.92|358.92|16
1727402340000|2024-09-27 01:59:00|361.08|359.08|360.94|358.94|361.08|359.08|360.83|358.83|22
1727402350000|2024-09-27 01:59:10|360.96|358.96|360.96|358.96|360.97|358.97|360.93|358.93|9
1727402360000|2024-09-27 01:59:20|360.95|358.95|360.94|358.94|360.98|358.98|360.94|358.94|8
1727402370000|2024-09-27 01:59:30|360.99|358.99|360.98|358.98|361.01|359.01|360.98|358.98|14
1727402380000|2024-09-27 01:59:40|360.97|358.97|361.21|359.21|361.21|359.21|360.97|358.97|16
1727402390000|2024-09-27 01:59:50|361.03|359.03|361.11|359.11|361.18|359.18|361.03|359.03|17
1727402400000|2024-09-27 02:00:00|361.06|359.06|361.18|359.18|361.18|359.18|361.04|359.04|19
1727402410000|2024-09-27 02:00:10|361.2|359.2|361.13|359.13|361.2|359.2|361.13|359.13|8
1727402420000|2024-09-27 02:00:20|361.12|359.12|361.19|359.19|361.19|359.19|361.06|359.06|11
1727402440000|2024-09-27 02:00:40|361.12|359.12|361.02|359.02|361.12|359.12|361.02|359.02|3
1727402450000|2024-09-27 02:00:50|361.04|359.04|361.24|359.24|361.24|359.24|361.01|359.01|15
1727402470000|2024-09-27 02:01:10|361.19|359.19|361.16|359.16|361.24|359.24|361.12|359.12|14
1727402480000|2024-09-27 02:01:20|361.15|359.15|361.19|359.19|361.22|359.22|361.15|359.15|16
1727402490000|2024-09-27 02:01:30|361.18|359.18|361.35|359.35|361.35|359.35|361.12|359.12|13
1727402500000|2024-09-27 02:01:40|361.58|359.58|362.34|360.34|362.39|360.39|361.58|359.58|19
1727402510000|2024-09-27 02:01:50|362.33|360.33|362.4|360.4|362.4|360.4|362.25|360.25|23
1727402520000|2024-09-27 02:02:00|362.42|360.42|362.77|360.77|362.82|360.82|362.42|360.42|20
1727402530000|2024-09-27 02:02:10|362.8|360.8|362.95|360.95|363|361|362.76|360.76|16
1727402540000|2024-09-27 02:02:20|362.96|360.96|362.81|360.81|362.96|360.96|362.81|360.81|7
1727402550000|2024-09-27 02:02:30|362.83|360.83|363.55|361.55|363.55|361.55|362.83|360.83|16
1727402560000|2024-09-27 02:02:40|363.54|361.54|363.93|361.93|363.95|361.95|363.49|361.49|27
1727402570000|2024-09-27 02:02:50|363.94|361.94|363.95|361.95|363.98|361.98|363.88|361.88|16
1727402580000|2024-09-27 02:03:00|363.97|361.97|364.27|362.27|364.27|362.27|363.96|361.96|12
1727402590000|2024-09-27 02:03:10|364.38|362.38|364.03|362.03|364.57|362.57|364.03|362.03|19
1727402600000|2024-09-27 02:03:20|364.06|362.06|363.84|361.84|364.06|362.06|363.83|361.83|7
1727402610000|2024-09-27 02:03:30|363.88|361.88|363.91|361.91|363.97|361.97|363.84|361.84|7
1727402620000|2024-09-27 02:03:40|363.87|361.87|363.92|361.92|363.92|361.92|363.83|361.83|10
1727402630000|2024-09-27 02:03:50|363.94|361.94|364.1|362.1|364.23|362.23|363.94|361.94|10
1727402640000|2024-09-27 02:04:00|364.05|362.05|363.84|361.84|364.24|362.24|363.84|361.84|27
1727402650000|2024-09-27 02:04:10|363.82|361.82|363.45|361.45|363.9|361.9|363.42|361.42|30
1727402660000|2024-09-27 02:04:20|363.42|361.42|363.18|361.18|363.42|361.42|363.13|361.13|16
1727402670000|2024-09-27 02:04:30|363.19|361.19|362.8|360.8|363.23|361.23|362.8|360.8|21
1727402680000|2024-09-27 02:04:40|362.77|360.77|362.54|360.54|362.85|360.85|362.54|360.54|18
1727402690000|2024-09-27 02:04:50|362.51|360.51|362.37|360.37|362.51|360.51|362.36|360.36|6
1727402700000|2024-09-27 02:05:00|362.39|360.39|362.43|360.43|362.51|360.51|362.15|360.15|22
1727402710000|2024-09-27 02:05:10|362.45|360.45|362.41|360.41|362.53|360.53|362.41|360.41|18
1727402720000|2024-09-27 02:05:20|362.39|360.39|362.19|360.19|362.39|360.39|362.18|360.18|24
1727402730000|2024-09-27 02:05:30|362.18|360.18|362.11|360.11|362.2|360.2|361.97|359.97|23
1727402740000|2024-09-27 02:05:40|362.1|360.1|362.62|360.62|362.65|360.65|361.94|359.94|26
1727402750000|2024-09-27 02:05:50|362.61|360.61|362.73|360.73|362.73|360.73|362.54|360.54|22
1727402760000|2024-09-27 02:06:00|362.87|360.87|362.81|360.81|362.89|360.89|362.78|360.78|27
1727402770000|2024-09-27 02:06:10|362.8|360.8|362.93|360.93|362.95|360.95|362.79|360.79|19
1727402780000|2024-09-27 02:06:20|362.94|360.94|362.92|360.92|362.94|360.94|362.88|360.88|10
1727402790000|2024-09-27 02:06:30|362.9|360.9|362.82|360.82|362.97|360.97|362.8|360.8|16
1727402800000|2024-09-27 02:06:40|362.81|360.81|362.82|360.82|362.85|360.85|362.74|360.74|18
1727402810000|2024-09-27 02:06:50|362.81|360.81|362.82|360.82|362.86|360.86|362.77|360.77|20
1727402820000|2024-09-27 02:07:00|362.83|360.83|362.75|360.75|362.83|360.83|362.72|360.72|6
1727402830000|2024-09-27 02:07:10|362.88|360.88|362.89|360.89|362.91|360.91|362.88|360.88|3
1727402840000|2024-09-27 02:07:20|362.9|360.9|362.87|360.87|362.97|360.97|362.83|360.83|15
1727402850000|2024-09-27 02:07:30|362.79|360.79|362.32|360.32|362.79|360.79|362.32|360.32|14
1727402860000|2024-09-27 02:07:40|362.34|360.34|362.15|360.15|362.38|360.38|362.14|360.14|23
1727402870000|2024-09-27 02:07:50|362.12|360.12|361.9|359.9|362.21|360.21|361.88|359.88|19
1727402880000|2024-09-27 02:08:00|361.88|359.88|361.56|359.56|361.94|359.94|361.51|359.51|17
1727402890000|2024-09-27 02:08:10|361.57|359.57|361.47|359.47|361.58|359.58|361.43|359.43|24
1727402900000|2024-09-27 02:08:20|361.5|359.5|361.41|359.41|361.58|359.58|361.41|359.41|20
1727402910000|2024-09-27 02:08:30|361.47|359.47|361.38|359.38|361.47|359.47|361.36|359.36|10
1727402920000|2024-09-27 02:08:40|361.53|359.53|361.72|359.72|361.83|359.83|361.53|359.53|25
1727402930000|2024-09-27 02:08:50|361.71|359.71|361.66|359.66|361.73|359.73|361.66|359.66|19
1727402940000|2024-09-27 02:09:00|361.62|359.62|361.71|359.71|361.75|359.75|361.51|359.51|21
1727402950000|2024-09-27 02:09:10|361.72|359.72|361.67|359.67|361.72|359.72|361.63|359.63|16
1727402960000|2024-09-27 02:09:20|361.68|359.68|361.61|359.61|361.68|359.68|361.61|359.61|9
1727402970000|2024-09-27 02:09:30|361.59|359.59|361.61|359.61|361.62|359.62|361.59|359.59|5
1727402980000|2024-09-27 02:09:40|361.62|359.62|361.62|359.62|361.63|359.63|361.58|359.58|17
1727402990000|2024-09-27 02:09:50|361.65|359.65|362.04|360.04|362.07|360.07|361.63|359.63|21
1727403000000|2024-09-27 02:10:00|362.05|360.05|362.1|360.1|362.27|360.27|361.89|359.89|22
1727403010000|2024-09-27 02:10:10|362.04|360.04|361.75|359.75|362.04|360.04|361.75|359.75|15
1727403020000|2024-09-27 02:10:20|361.74|359.74|361.58|359.58|361.74|359.74|361.58|359.58|20
1727403030000|2024-09-27 02:10:30|361.61|359.61|361.88|359.88|361.93|359.93|361.61|359.61|16
1727403040000|2024-09-27 02:10:40|361.93|359.93|361.94|359.94|361.95|359.95|361.9|359.9|4
1727403050000|2024-09-27 02:10:50|361.91|359.91|361.9|359.9|361.94|359.94|361.89|359.89|12
1727403060000|2024-09-27 02:11:00|361.85|359.85|361.67|359.67|361.85|359.85|361.67|359.67|15
1727403070000|2024-09-27 02:11:10|361.74|359.74|361.83|359.83|361.87|359.87|361.72|359.72|13
1727403080000|2024-09-27 02:11:20|361.9|359.9|362.13|360.13|362.23|360.23|361.9|359.9|20
1727403090000|2024-09-27 02:11:30|362.16|360.16|362.13|360.13|362.16|360.16|362.13|360.13|2
1727403100000|2024-09-27 02:11:40|362.15|360.15|362.27|360.27|362.28|360.28|362.15|360.15|13
1727403110000|2024-09-27 02:11:50|362.28|360.28|362.13|360.13|362.28|360.28|362.13|360.13|17
1727403120000|2024-09-27 02:12:00|362.12|360.12|361.92|359.92|362.12|360.12|361.92|359.92|18
1727403130000|2024-09-27 02:12:10|361.86|359.86|361.83|359.83|361.86|359.86|361.79|359.79|16
1727403140000|2024-09-27 02:12:20|361.82|359.82|361.62|359.62|361.82|359.82|361.62|359.62|20
1727403150000|2024-09-27 02:12:30|361.67|359.67|361.89|359.89|361.92|359.92|361.63|359.63|18
1727403160000|2024-09-27 02:12:40|361.88|359.88|361.77|359.77|361.99|359.99|361.77|359.77|15
1727403170000|2024-09-27 02:12:50|361.76|359.76|361.67|359.67|361.76|359.76|361.61|359.61|18
1727403180000|2024-09-27 02:13:00|361.73|359.73|361.8|359.8|361.93|359.93|361.73|359.73|16
1727403190000|2024-09-27 02:13:10|361.77|359.77|361.66|359.66|361.77|359.77|361.58|359.58|25
1727403200000|2024-09-27 02:13:20|361.65|359.65|361.62|359.62|361.65|359.65|361.5|359.5|23
1727403210000|2024-09-27 02:13:30|361.59|359.59|361.52|359.52|361.59|359.59|361.5|359.5|15
1727403220000|2024-09-27 02:13:40|361.48|359.48|361.44|359.44|361.48|359.48|361.44|359.44|6
1727403230000|2024-09-27 02:13:50|361.43|359.43|361.27|359.27|361.43|359.43|361.27|359.27|14
1727403250000|2024-09-27 02:14:10|361.26|359.26|361.22|359.22|361.27|359.27|361.2|359.2|10
1727403260000|2024-09-27 02:14:20|361.23|359.23|361.21|359.21|361.27|359.27|361.21|359.21|9
1727403270000|2024-09-27 02:14:30|361.2|359.2|361.22|359.22|361.22|359.22|361.2|359.2|2
1727403300000|2024-09-27 02:15:00|361.21|359.21|361.23|359.23|361.27|359.27|361.21|359.21|12
1727403310000|2024-09-27 02:15:10|361.22|359.22|361.27|359.27|361.5|359.5|361.22|359.22|13
1727403320000|2024-09-27 02:15:20|361.3|359.3|361.57|359.57|361.62|359.62|361.3|359.3|23
1727403330000|2024-09-27 02:15:30|361.58|359.58|361.48|359.48|361.59|359.59|361.48|359.48|12
1727403340000|2024-09-27 02:15:40|361.43|359.43|361.27|359.27|361.43|359.43|361.27|359.27|9
1727403350000|2024-09-27 02:15:50|361.32|359.32|361.42|359.42|361.48|359.48|361.29|359.29|12
1727403360000|2024-09-27 02:16:00|361.41|359.41|361.27|359.27|361.41|359.41|361.27|359.27|6
1727403380000|2024-09-27 02:16:20|361.32|359.32|361.51|359.51|361.54|359.54|361.27|359.27|14
1727403390000|2024-09-27 02:16:30|361.5|359.5|361.27|359.27|361.52|359.52|361.27|359.27|16
1727403410000|2024-09-27 02:16:50|361.3|359.3|361.29|359.29|361.3|359.3|361.29|359.29|2
1727403420000|2024-09-27 02:17:00|361.28|359.28|361.36|359.36|361.4|359.4|361.27|359.27|16
1727403430000|2024-09-27 02:17:10|361.33|359.33|361.27|359.27|361.38|359.38|361.25|359.25|9
1727403440000|2024-09-27 02:17:20|361.26|359.26|361.34|359.34|361.35|359.35|361.26|359.26|13
1727403450000|2024-09-27 02:17:30|361.35|359.35|361.51|359.51|361.52|359.52|361.32|359.32|17
1727403460000|2024-09-27 02:17:40|361.49|359.49|361.3|359.3|361.49|359.49|361.27|359.27|13
1727403470000|2024-09-27 02:17:50|361.28|359.28|361.28|359.28|361.34|359.34|361.27|359.27|15
1727403480000|2024-09-27 02:18:00|361.27|359.27|361.36|359.36|361.36|359.36|361.27|359.27|10
1727403490000|2024-09-27 02:18:10|361.35|359.35|361.27|359.27|361.35|359.35|361.27|359.27|15
1727403500000|2024-09-27 02:18:20|361.29|359.29|361.24|359.24|361.3|359.3|361.24|359.24|8
1727403520000|2024-09-27 02:18:40|361.23|359.23|361.26|359.26|361.26|359.26|361.23|359.23|7
1727403530000|2024-09-27 02:18:50|361.35|359.35|361.27|359.27|361.35|359.35|361.27|359.27|5
1727403540000|2024-09-27 02:19:00|361.25|359.25|361.27|359.27|361.27|359.27|361.23|359.23|5
1727403550000|2024-09-27 02:19:10|361.22|359.22|361.27|359.27|361.27|359.27|361.21|359.21|8
1727403560000|2024-09-27 02:19:20|361.22|359.22|361.06|359.06|361.22|359.22|360.96|358.96|22
1727403570000|2024-09-27 02:19:30|361.05|359.05|361.01|359.01|361.1|359.1|360.99|358.99|22
1727403580000|2024-09-27 02:19:40|361|359|360.95|358.95|361.02|359.02|360.92|358.92|11
1727403590000|2024-09-27 02:19:50|360.99|358.99|361.13|359.13|361.14|359.14|360.99|358.99|23
1727403600000|2024-09-27 02:20:00|361.12|359.12|360.92|358.92|361.12|359.12|360.88|358.88|17
1727403610000|2024-09-27 02:20:10|360.91|358.91|360.83|358.83|360.91|358.91|360.82|358.82|13
1727403620000|2024-09-27 02:20:20|360.82|358.82|360.8|358.8|360.82|358.82|360.8|358.8|3
1727403630000|2024-09-27 02:20:30|360.79|358.79|360.82|358.82|360.82|358.82|360.77|358.77|9
1727403640000|2024-09-27 02:20:40|360.84|358.84|360.92|358.92|360.97|358.97|360.83|358.83|22
1727403650000|2024-09-27 02:20:50|360.93|358.93|360.82|358.82|360.93|358.93|360.82|358.82|14
1727403660000|2024-09-27 02:21:00|360.86|358.86|360.84|358.84|360.86|358.86|360.82|358.82|11
1727403670000|2024-09-27 02:21:10|360.83|358.83|361.08|359.08|361.08|359.08|360.83|358.83|23
1727403680000|2024-09-27 02:21:20|361.07|359.07|361.01|359.01|361.15|359.15|361.01|359.01|15
1727403690000|2024-09-27 02:21:30|361.02|359.02|360.75|358.75|361.04|359.04|360.75|358.75|25
1727403700000|2024-09-27 02:21:40|360.74|358.74|360.59|358.59|360.74|358.74|360.56|358.56|16
1727403710000|2024-09-27 02:21:50|360.63|358.63|360.67|358.67|360.67|358.67|360.63|358.63|2
1727403740000|2024-09-27 02:22:20|360.74|358.74|361.08|359.08|361.08|359.08|360.74|358.74|17
1727403750000|2024-09-27 02:22:30|361.06|359.06|361.01|359.01|361.08|359.08|361.01|359.01|12
1727403760000|2024-09-27 02:22:40|361|359|360.73|358.73|361|359|360.73|358.73|11
1727403770000|2024-09-27 02:22:50|360.74|358.74|360.56|358.56|360.92|358.92|360.56|358.56|20
1727403780000|2024-09-27 02:23:00|360.53|358.53|360.49|358.49|360.54|358.54|360.49|358.49|8
1727403800000|2024-09-27 02:23:20|360.44|358.44|360.06|358.06|360.44|358.44|360.06|358.06|11
1727403810000|2024-09-27 02:23:30|360.05|358.05|360.11|358.11|360.15|358.15|360.05|358.05|11
1727403820000|2024-09-27 02:23:40|360.12|358.12|360.06|358.06|360.23|358.23|360.06|358.06|9
1727403830000|2024-09-27 02:23:50|360.08|358.08|359.98|357.98|360.09|358.09|359.98|357.98|9
1727403840000|2024-09-27 02:24:00|359.99|357.99|359.99|357.99|359.99|357.99|359.98|357.98|9
1727403850000|2024-09-27 02:24:10|360|358|360.05|358.05|360.16|358.16|360|358|13
1727403860000|2024-09-27 02:24:20|360.04|358.04|359.93|357.93|360.04|358.04|359.92|357.92|13
1727403870000|2024-09-27 02:24:30|359.94|357.94|360.09|358.09|360.13|358.13|359.93|357.93|18
1727403880000|2024-09-27 02:24:40|360.12|358.12|360.1|358.1|360.12|358.12|360.1|358.1|5
1727403890000|2024-09-27 02:24:50|360.12|358.12|360.92|358.92|361.04|359.04|360.12|358.12|24
1727403900000|2024-09-27 02:25:00|360.93|358.93|360.46|358.46|360.96|358.96|360.46|358.46|19
1727403910000|2024-09-27 02:25:10|360.45|358.45|360.45|358.45|360.46|358.46|360.45|358.45|3
1727403920000|2024-09-27 02:25:20|360.44|358.44|360.31|358.31|360.46|358.46|360.26|358.26|21
1727403930000|2024-09-27 02:25:30|360.29|358.29|360.16|358.16|360.35|358.35|360.16|358.16|18
1727403940000|2024-09-27 02:25:40|360.17|358.17|360.21|358.21|360.25|358.25|360.17|358.17|4
1727403950000|2024-09-27 02:25:50|360.18|358.18|360.16|358.16|360.21|358.21|360.16|358.16|14
1727403960000|2024-09-27 02:26:00|360.12|358.12|360.01|358.01|360.12|358.12|359.9|357.9|16
1727403970000|2024-09-27 02:26:10|359.98|357.98|359.89|357.89|359.98|357.98|359.89|357.89|15
1727403980000|2024-09-27 02:26:20|359.9|357.9|359.87|357.87|359.9|357.9|359.84|357.84|10
1727403990000|2024-09-27 02:26:30|359.86|357.86|359.76|357.76|359.86|357.86|359.76|357.76|5
1727404000000|2024-09-27 02:26:40|359.81|357.81|359.75|357.75|359.81|357.81|359.75|357.75|4
1727404010000|2024-09-27 02:26:50|359.74|357.74|359.75|357.75|359.76|357.76|359.72|357.72|7
1727404020000|2024-09-27 02:27:00|359.76|357.76|359.71|357.71|359.76|357.76|359.69|357.69|7
1727404030000|2024-09-27 02:27:10|359.7|357.7|359.73|357.73|359.74|357.74|359.69|357.69|8
1727404040000|2024-09-27 02:27:20|359.72|357.72|359.85|357.85|359.89|357.89|359.68|357.68|18
1727404050000|2024-09-27 02:27:30|359.82|357.82|359.8|357.8|359.84|357.84|359.78|357.78|11
1727404060000|2024-09-27 02:27:40|359.82|357.82|359.76|357.76|359.89|357.89|359.76|357.76|20
1727404070000|2024-09-27 02:27:50|359.77|357.77|359.76|357.76|359.77|357.77|359.76|357.76|2
1727404080000|2024-09-27 02:28:00|359.68|357.68|359.76|357.76|359.76|357.76|359.68|357.68|2
1727404090000|2024-09-27 02:28:10|359.75|357.75|359.71|357.71|359.76|357.76|359.71|357.71|9
1727404100000|2024-09-27 02:28:20|359.7|357.7|359.65|357.65|359.7|357.7|359.65|357.65|4
1727404110000|2024-09-27 02:28:30|359.74|357.74|359.66|357.66|359.74|357.74|359.66|357.66|7
1727404120000|2024-09-27 02:28:40|359.74|357.74|359.69|357.69|359.74|357.74|359.69|357.69|6
1727404130000|2024-09-27 02:28:50|359.68|357.68|359.64|357.64|359.74|357.74|359.64|357.64|6
1727404140000|2024-09-27 02:29:00|359.49|357.49|359.21|357.21|359.49|357.49|359.21|357.21|21
1727404150000|2024-09-27 02:29:10|359.22|357.22|359.22|357.22|359.26|357.26|359.21|357.21|10
1727404160000|2024-09-27 02:29:20|359.24|357.24|359.17|357.17|359.25|357.25|359.17|357.17|11
1727404170000|2024-09-27 02:29:30|359.12|357.12|359.13|357.13|359.13|357.13|359.12|357.12|4
1727404180000|2024-09-27 02:29:40|359.15|357.15|359.07|357.07|359.15|357.15|359.07|357.07|15
1727404190000|2024-09-27 02:29:50|359.1|357.1|359.25|357.25|359.31|357.31|359.1|357.1|14
1727404200000|2024-09-27 02:30:00|359.24|357.24|359.45|357.45|359.45|357.45|359.21|357.21|17
1727404210000|2024-09-27 02:30:10|359.42|357.42|359.54|357.54|359.56|357.56|359.38|357.38|17
1727404220000|2024-09-27 02:30:20|359.56|357.56|359.36|357.36|359.57|357.57|359.32|357.32|16
1727404230000|2024-09-27 02:30:30|359.38|357.38|359.22|357.22|359.39|357.39|359.21|357.21|21
1727404240000|2024-09-27 02:30:40|359.25|357.25|359.35|357.35|359.36|357.36|359.2|357.2|20
1727404250000|2024-09-27 02:30:50|359.37|357.37|359.57|357.57|359.57|357.57|359.36|357.36|18
1727404260000|2024-09-27 02:31:00|359.56|357.56|359.44|357.44|359.73|357.73|359.44|357.44|23
1727404270000|2024-09-27 02:31:10|359.42|357.42|359.6|357.6|359.69|357.69|359.42|357.42|23
1727404280000|2024-09-27 02:31:20|359.61|357.61|359.61|357.61|359.65|357.65|359.59|357.59|14
1727404290000|2024-09-27 02:31:30|359.62|357.62|359.89|357.89|359.91|357.91|359.62|357.62|8
1727404300000|2024-09-27 02:31:40|359.9|357.9|359.7|357.7|359.97|357.97|359.69|357.69|14
1727404310000|2024-09-27 02:31:50|359.71|357.71|359.61|357.61|359.75|357.75|359.61|357.61|15
1727404320000|2024-09-27 02:32:00|359.59|357.59|359.68|357.68|359.69|357.69|359.49|357.49|16
1727404330000|2024-09-27 02:32:10|359.67|357.67|359.63|357.63|359.67|357.67|359.52|357.52|14
1727404340000|2024-09-27 02:32:20|359.61|357.61|359.6|357.6|359.64|357.64|359.53|357.53|15
1727404350000|2024-09-27 02:32:30|359.61|357.61|359.35|357.35|359.62|357.62|359.25|357.25|23
1727404360000|2024-09-27 02:32:40|359.34|357.34|359.2|357.2|359.43|357.43|359.2|357.2|26
1727404370000|2024-09-27 02:32:50|359.19|357.19|359.2|357.2|359.2|357.2|359.17|357.17|5
1727404380000|2024-09-27 02:33:00|359.19|357.19|359.27|357.27|359.27|357.27|359.18|357.18|8
1727404390000|2024-09-27 02:33:10|359.25|357.25|359.67|357.67|359.69|357.69|359.24|357.24|16
1727404400000|2024-09-27 02:33:20|359.66|357.66|359.73|357.73|359.78|357.78|359.66|357.66|14
1727404410000|2024-09-27 02:33:30|359.75|357.75|359.67|357.67|359.76|357.76|359.67|357.67|5
1727404420000|2024-09-27 02:33:40|359.7|357.7|359.67|357.67|359.72|357.72|359.67|357.67|6
1727404430000|2024-09-27 02:33:50|359.8|357.8|359.75|357.75|359.85|357.85|359.75|357.75|8
1727404440000|2024-09-27 02:34:00|359.79|357.79|359.73|357.73|359.8|357.8|359.7|357.7|9
1727404450000|2024-09-27 02:34:10|359.74|357.74|359.69|357.69|359.74|357.74|359.67|357.67|4
1727404460000|2024-09-27 02:34:20|359.67|357.67|359.7|357.7|359.71|357.71|359.67|357.67|5
1727404470000|2024-09-27 02:34:30|359.69|357.69|359.71|357.71|359.8|357.8|359.69|357.69|12
1727404480000|2024-09-27 02:34:40|359.7|357.7|359.79|357.79|359.79|357.79|359.69|357.69|9
1727404490000|2024-09-27 02:34:50|359.77|357.77|359.69|357.69|359.79|357.79|359.65|357.65|10
1727404500000|2024-09-27 02:35:00|359.67|357.67|359.51|357.51|359.67|357.67|359.48|357.48|12
1727404510000|2024-09-27 02:35:10|359.53|357.53|359.52|357.52|359.53|357.53|359.48|357.48|11
1727404520000|2024-09-27 02:35:20|359.53|357.53|359.49|357.49|359.55|357.55|359.48|357.48|9
1727404530000|2024-09-27 02:35:30|359.5|357.5|359.63|357.63|359.7|357.7|359.5|357.5|23
1727404540000|2024-09-27 02:35:40|359.64|357.64|359.53|357.53|359.64|357.64|359.53|357.53|9
1727404550000|2024-09-27 02:35:50|359.5|357.5|359.38|357.38|359.52|357.52|359.37|357.37|14
1727404560000|2024-09-27 02:36:00|359.37|357.37|359.29|357.29|359.38|357.38|359.29|357.29|12
1727404570000|2024-09-27 02:36:10|359.3|357.3|359.35|357.35|359.42|357.42|359.21|357.21|17
1727404580000|2024-09-27 02:36:20|359.36|357.36|359.35|357.35|359.36|357.36|359.2|357.2|13
1727404590000|2024-09-27 02:36:30|359.34|357.34|359.27|357.27|359.34|357.34|359.26|357.26|10
1727404600000|2024-09-27 02:36:40|359.29|357.29|359.5|357.5|359.55|357.55|359.28|357.28|18
1727404610000|2024-09-27 02:36:50|359.48|357.48|359.57|357.57|359.66|357.66|359.38|357.38|20
1727404620000|2024-09-27 02:37:00|359.52|357.52|359.37|357.37|359.52|357.52|359.35|357.35|19
1727404630000|2024-09-27 02:37:10|359.38|357.38|359.41|357.41|359.44|357.44|359.34|357.34|12
1727404640000|2024-09-27 02:37:20|359.4|357.4|359.16|357.16|359.4|357.4|359.14|357.14|18
1727404650000|2024-09-27 02:37:30|359.14|357.14|359.15|357.15|359.2|357.2|359.03|357.03|22
1727404660000|2024-09-27 02:37:40|359.16|357.16|359.36|357.36|359.36|357.36|359.01|357.01|17
1727404670000|2024-09-27 02:37:50|359.38|357.38|359.23|357.23|359.38|357.38|359.23|357.23|15
1727404680000|2024-09-27 02:38:00|359.26|357.26|358.93|356.93|359.26|357.26|358.86|356.86|25
1727404690000|2024-09-27 02:38:10|358.92|356.92|358.84|356.84|358.93|356.93|358.8|356.8|18
1727404700000|2024-09-27 02:38:20|358.83|356.83|358.81|356.81|358.85|356.85|358.78|356.78|9
1727404710000|2024-09-27 02:38:30|358.82|356.82|358.91|356.91|358.92|356.92|358.8|356.8|18
1727404720000|2024-09-27 02:38:40|358.89|356.89|358.79|356.79|358.89|356.89|358.77|356.77|13
1727404730000|2024-09-27 02:38:50|358.78|356.78|358.83|356.83|358.84|356.84|358.78|356.78|13
1727404740000|2024-09-27 02:39:00|358.82|356.82|358.76|356.76|358.82|356.82|358.7|356.7|14
1727404750000|2024-09-27 02:39:10|358.73|356.73|358.61|356.61|358.74|356.74|358.59|356.59|21
1727404760000|2024-09-27 02:39:20|358.64|356.64|358.74|356.74|358.74|356.74|358.62|356.62|12
1727404770000|2024-09-27 02:39:30|358.73|356.73|358.63|356.63|358.73|356.73|358.6|356.6|6
1727404780000|2024-09-27 02:39:40|358.66|356.66|358.75|356.75|358.81|356.81|358.63|356.63|15
1727404790000|2024-09-27 02:39:50|358.74|356.74|358.76|356.76|358.77|356.77|358.74|356.74|5
1727404800000|2024-09-27 02:40:00|358.73|356.73|358.67|356.67|358.77|356.77|358.63|356.63|11
1727404810000|2024-09-27 02:40:10|358.69|356.69|358.74|356.74|358.76|356.76|358.69|356.69|9
1727404820000|2024-09-27 02:40:20|358.75|356.75|358.88|356.88|358.92|356.92|358.75|356.75|11
1727404830000|2024-09-27 02:40:30|358.87|356.87|359.05|357.05|359.05|357.05|358.87|356.87|9
1727404840000|2024-09-27 02:40:40|359.04|357.04|358.98|356.98|359.04|357.04|358.94|356.94|8
1727404850000|2024-09-27 02:40:50|358.99|356.99|359.1|357.1|359.12|357.12|358.99|356.99|9
1727404860000|2024-09-27 02:41:00|359.12|357.12|359.15|357.15|359.21|357.21|359.11|357.11|18
1727404870000|2024-09-27 02:41:10|359.14|357.14|358.91|356.91|359.14|357.14|358.88|356.88|22
1727404880000|2024-09-27 02:41:20|358.93|356.93|358.87|356.87|358.93|356.93|358.83|356.83|19
1727404890000|2024-09-27 02:41:30|358.86|356.86|358.78|356.78|358.86|356.86|358.75|356.75|13
1727404900000|2024-09-27 02:41:40|358.82|356.82|358.87|356.87|358.9|356.9|358.82|356.82|7
1727404910000|2024-09-27 02:41:50|358.82|356.82|358.84|356.84|358.84|356.84|358.81|356.81|7
1727404920000|2024-09-27 02:42:00|358.85|356.85|358.75|356.75|358.86|356.86|358.72|356.72|15
1727404930000|2024-09-27 02:42:10|358.74|356.74|358.71|356.71|358.76|356.76|358.69|356.69|12
1727404940000|2024-09-27 02:42:20|358.7|356.7|358.84|356.84|358.85|356.85|358.68|356.68|14
1727404950000|2024-09-27 02:42:30|358.83|356.83|358.65|356.65|358.84|356.84|358.65|356.65|15
1727404960000|2024-09-27 02:42:40|358.64|356.64|358.68|356.68|358.68|356.68|358.64|356.64|5
1727404980000|2024-09-27 02:43:00|358.64|356.64|358.63|356.63|358.64|356.64|358.61|356.61|8
1727404990000|2024-09-27 02:43:10|358.62|356.62|358.6|356.6|358.62|356.62|358.55|356.55|7
1727405000000|2024-09-27 02:43:20|358.57|356.57|358.38|356.38|358.57|356.57|358.37|356.37|6
1727405010000|2024-09-27 02:43:30|358.41|356.41|358.38|356.38|358.41|356.41|358.38|356.38|3
1727405020000|2024-09-27 02:43:40|358.4|356.4|358.4|356.4|358.4|356.4|358.39|356.39|9
1727405030000|2024-09-27 02:43:50|358.39|356.39|358.45|356.45|358.45|356.45|358.39|356.39|10
1727405040000|2024-09-27 02:44:00|358.52|356.52|358.52|356.52|358.52|356.52|358.52|356.52|1
1727405050000|2024-09-27 02:44:10|358.61|356.61|358.69|356.69|358.69|356.69|358.58|356.58|16
1727405060000|2024-09-27 02:44:20|358.65|356.65|358.63|356.63|358.69|356.69|358.63|356.63|10
1727405070000|2024-09-27 02:44:30|358.64|356.64|358.64|356.64|358.64|356.64|358.61|356.61|11
1727405080000|2024-09-27 02:44:40|358.62|356.62|358.63|356.63|358.63|356.63|358.6|356.6|9
1727405090000|2024-09-27 02:44:50|358.62|356.62|358.65|356.65|358.69|356.69|358.62|356.62|7
1727405100000|2024-09-27 02:45:00|358.64|356.64|358.62|356.62|358.66|356.66|358.61|356.61|13
1727405110000|2024-09-27 02:45:10|358.64|356.64|358.66|356.66|358.85|356.85|358.64|356.64|22
1727405120000|2024-09-27 02:45:20|358.7|356.7|358.62|356.62|358.7|356.7|358.62|356.62|7
1727405130000|2024-09-27 02:45:30|358.51|356.51|358.51|356.51|358.51|356.51|358.51|356.51|1
1727405140000|2024-09-27 02:45:40|358.49|356.49|358.61|356.61|358.61|356.61|358.49|356.49|10
1727405150000|2024-09-27 02:45:50|358.62|356.62|358.61|356.61|358.64|356.64|358.61|356.61|13
1727405160000|2024-09-27 02:46:00|358.55|356.55|358.48|356.48|358.55|356.55|358.48|356.48|9
1727405200000|2024-09-27 02:46:40|358.4|356.4|358.4|356.4|358.41|356.41|358.4|356.4|3
1727405210000|2024-09-27 02:46:50|358.41|356.41|358.36|356.36|358.41|356.41|358.36|356.36|13
1727405220000|2024-09-27 02:47:00|358.35|356.35|358.35|356.35|358.35|356.35|358.34|356.34|3
1727405230000|2024-09-27 02:47:10|358.34|356.34|358.35|356.35|358.36|356.36|358.34|356.34|8
1727405240000|2024-09-27 02:47:20|358.34|356.34|358.26|356.26|358.36|356.36|358.26|356.26|4
1727405250000|2024-09-27 02:47:30|358.21|356.21|358.22|356.22|358.22|356.22|358.21|356.21|2
1727405270000|2024-09-27 02:47:50|358.17|356.17|358.21|356.21|358.21|356.21|358.17|356.17|4
1727405280000|2024-09-27 02:48:00|358.07|356.07|358.22|356.22|358.22|356.22|358.07|356.07|5
1727405300000|2024-09-27 02:48:20|358.24|356.24|358.24|356.24|358.26|356.26|358.24|356.24|3
1727405310000|2024-09-27 02:48:30|358.26|356.26|358.4|356.4|358.4|356.4|358.26|356.26|3
1727405330000|2024-09-27 02:48:50|358.42|356.42|358.77|356.77|358.77|356.77|358.42|356.42|11
1727405340000|2024-09-27 02:49:00|358.76|356.76|358.75|356.75|358.81|356.81|358.72|356.72|15
1727405350000|2024-09-27 02:49:10|358.7|356.7|358.64|356.64|358.73|356.73|358.61|356.61|8
1727405360000|2024-09-27 02:49:20|358.61|356.61|358.75|356.75|358.75|356.75|358.61|356.61|8
1727405370000|2024-09-27 02:49:30|358.78|356.78|358.66|356.66|358.78|356.78|358.65|356.65|11
1727405380000|2024-09-27 02:49:40|358.69|356.69|358.59|356.59|358.69|356.69|358.58|356.58|11
1727405390000|2024-09-27 02:49:50|358.56|356.56|358.6|356.6|358.6|356.6|358.54|356.54|11
1727405420000|2024-09-27 02:50:20|358.61|356.61|358.82|356.82|358.82|356.82|358.61|356.61|7
1727405430000|2024-09-27 02:50:30|358.91|356.91|359|357|359|357|358.91|356.91|2
1727405440000|2024-09-27 02:50:40|358.98|356.98|358.82|356.82|358.98|356.98|358.82|356.82|8
1727405450000|2024-09-27 02:50:50|358.77|356.77|358.7|356.7|358.82|356.82|358.7|356.7|16
1727405460000|2024-09-27 02:51:00|358.65|356.65|358.65|356.65|358.66|356.66|358.59|356.59|16
1727405470000|2024-09-27 02:51:10|358.61|356.61|358.6|356.6|358.61|356.61|358.6|356.6|4
1727405480000|2024-09-27 02:51:20|358.59|356.59|358.62|356.62|358.65|356.65|358.59|356.59|17
1727405490000|2024-09-27 02:51:30|358.63|356.63|358.7|356.7|358.7|356.7|358.61|356.61|14
1727405500000|2024-09-27 02:51:40|358.66|356.66|358.67|356.67|358.69|356.69|358.63|356.63|12
1727405510000|2024-09-27 02:51:50|358.68|356.68|358.68|356.68|358.69|356.69|358.65|356.65|12
1727405520000|2024-09-27 02:52:00|358.69|356.69|358.63|356.63|358.7|356.7|358.62|356.62|7
1727405530000|2024-09-27 02:52:10|358.64|356.64|358.82|356.82|358.82|356.82|358.64|356.64|8
1727405540000|2024-09-27 02:52:20|358.76|356.76|358.61|356.61|358.76|356.76|358.61|356.61|12
1727405550000|2024-09-27 02:52:30|358.6|356.6|358.55|356.55|358.61|356.61|358.55|356.55|4
1727405560000|2024-09-27 02:52:40|358.54|356.54|358.54|356.54|358.54|356.54|358.54|356.54|1
1727405570000|2024-09-27 02:52:50|358.53|356.53|358.44|356.44|358.53|356.53|358.43|356.43|7
1727405580000|2024-09-27 02:53:00|358.43|356.43|358.04|356.04|358.48|356.48|358.04|356.04|17
1727405590000|2024-09-27 02:53:10|358.03|356.03|358.04|356.04|358.04|356.04|358|356|5
1727405620000|2024-09-27 02:53:40|358|356|358.03|356.03|358.03|356.03|358|356|2
1727405630000|2024-09-27 02:53:50|358.04|356.04|358.04|356.04|358.04|356.04|358.04|356.04|1
1727405640000|2024-09-27 02:54:00|358.01|356.01|357.93|355.93|358.03|356.03|357.9|355.9|14
1727405650000|2024-09-27 02:54:10|357.94|355.94|357.97|355.97|357.97|355.97|357.92|355.92|5
1727405660000|2024-09-27 02:54:20|357.92|355.92|357.91|355.91|357.97|355.97|357.91|355.91|9
1727405670000|2024-09-27 02:54:30|357.86|355.86|357.94|355.94|357.96|355.96|357.86|355.86|9
1727405680000|2024-09-27 02:54:40|357.95|355.95|357.92|355.92|357.99|355.99|357.87|355.87|13
1727405690000|2024-09-27 02:54:50|357.94|355.94|357.94|355.94|357.95|355.95|357.88|355.88|14
1727405700000|2024-09-27 02:55:00|357.95|355.95|357.79|355.79|357.96|355.96|357.79|355.79|14
1727405710000|2024-09-27 02:55:10|357.89|355.89|357.95|355.95|357.95|355.95|357.89|355.89|6
1727405720000|2024-09-27 02:55:20|357.92|355.92|357.78|355.78|357.94|355.94|357.78|355.78|15
1727405730000|2024-09-27 02:55:30|357.8|355.8|357.81|355.81|357.85|355.85|357.8|355.8|16
1727405740000|2024-09-27 02:55:40|357.8|355.8|357.94|355.94|357.94|355.94|357.8|355.8|8
1727405750000|2024-09-27 02:55:50|357.93|355.93|357.86|355.86|357.93|355.93|357.84|355.84|7
1727405760000|2024-09-27 02:56:00|357.89|355.89|357.95|355.95|357.95|355.95|357.88|355.88|8
1727405770000|2024-09-27 02:56:10|357.92|355.92|357.92|355.92|357.92|355.92|357.92|355.92|1
1727405780000|2024-09-27 02:56:20|357.91|355.91|357.85|355.85|357.91|355.91|357.81|355.81|23
1727405790000|2024-09-27 02:56:30|357.86|355.86|357.88|355.88|357.9|355.9|357.84|355.84|12
1727405800000|2024-09-27 02:56:40|357.89|355.89|357.95|355.95|357.95|355.95|357.89|355.89|3
1727405810000|2024-09-27 02:56:50|357.91|355.91|357.81|355.81|357.91|355.91|357.81|355.81|8
1727405820000|2024-09-27 02:57:00|357.8|355.8|357.8|355.8|357.82|355.82|357.8|355.8|8
1727405830000|2024-09-27 02:57:10|357.81|355.81|357.8|355.8|357.82|355.82|357.8|355.8|15
1727405840000|2024-09-27 02:57:20|357.79|355.79|357.78|355.78|357.83|355.83|357.78|355.78|9
1727405850000|2024-09-27 02:57:30|357.79|355.79|357.88|355.88|357.88|355.88|357.79|355.79|15
1727405860000|2024-09-27 02:57:40|357.9|355.9|357.95|355.95|357.95|355.95|357.9|355.9|4
1727405880000|2024-09-27 02:58:00|357.89|355.89|357.95|355.95|357.95|355.95|357.86|355.86|8
1727405890000|2024-09-27 02:58:10|357.92|355.92|357.84|355.84|357.94|355.94|357.79|355.79|15
1727405900000|2024-09-27 02:58:20|357.86|355.86|357.86|355.86|357.86|355.86|357.84|355.84|5
1727405910000|2024-09-27 02:58:30|357.88|355.88|357.95|355.95|357.95|355.95|357.88|355.88|8
1727405920000|2024-09-27 02:58:40|357.91|355.91|357.86|355.86|357.95|355.95|357.84|355.84|14
1727405930000|2024-09-27 02:58:50|357.89|355.89|357.88|355.88|357.94|355.94|357.88|355.88|15
1727405940000|2024-09-27 02:59:00|357.89|355.89|357.88|355.88|357.91|355.91|357.87|355.87|9
1727405950000|2024-09-27 02:59:10|357.89|355.89|357.84|355.84|357.9|355.9|357.84|355.84|8
1727405960000|2024-09-27 02:59:20|357.83|355.83|357.8|355.8|357.85|355.85|357.79|355.79|13
1727405970000|2024-09-27 02:59:30|357.82|355.82|357.88|355.88|357.89|355.89|357.82|355.82|12
1727405980000|2024-09-27 02:59:40|357.87|355.87|357.77|355.77|357.87|355.87|357.77|355.77|8
1727405990000|2024-09-27 02:59:50|357.68|355.68|357.68|355.68|357.68|355.68|357.65|355.65|9
1727406000000|2024-09-27 03:00:00|357.66|355.66|357.65|355.65|357.72|355.72|357.63|355.63|15
1727406010000|2024-09-27 03:00:10|357.62|355.62|357.54|355.54|357.62|355.62|357.54|355.54|17
1727406020000|2024-09-27 03:00:20|357.53|355.53|357.33|355.33|357.53|355.53|357.31|355.31|14
1727406030000|2024-09-27 03:00:30|357.34|355.34|357.34|355.34|357.4|355.4|357.32|355.32|19
1727406040000|2024-09-27 03:00:40|357.26|355.26|356.9|354.9|357.26|355.26|356.9|354.9|16
1727406050000|2024-09-27 03:00:50|356.89|354.89|356.96|354.96|356.96|354.96|356.89|354.89|17
1727406060000|2024-09-27 03:01:00|356.93|354.93|356.96|354.96|357.01|355.01|356.89|354.89|22
1727406070000|2024-09-27 03:01:10|356.94|354.94|357.42|355.42|357.43|355.43|356.94|354.94|29
1727406080000|2024-09-27 03:01:20|357.4|355.4|357.21|355.21|357.43|355.43|357.21|355.21|23
1727406090000|2024-09-27 03:01:30|357.22|355.22|357.37|355.37|357.41|355.41|357.22|355.22|22
1727406100000|2024-09-27 03:01:40|357.32|355.32|357.2|355.2|357.36|355.36|357.19|355.19|16
1727406110000|2024-09-27 03:01:50|357.21|355.21|357.24|355.24|357.32|355.32|357.2|355.2|13
1727406120000|2024-09-27 03:02:00|357.23|355.23|357.18|355.18|357.23|355.23|357.17|355.17|9
1727406130000|2024-09-27 03:02:10|357.17|355.17|356.99|354.99|357.2|355.2|356.99|354.99|13
1727406140000|2024-09-27 03:02:20|356.93|354.93|356.9|354.9|356.93|354.93|356.9|354.9|12
1727406150000|2024-09-27 03:02:30|356.89|354.89|357.22|355.22|357.22|355.22|356.89|354.89|17
1727406160000|2024-09-27 03:02:40|357.41|355.41|357.16|355.16|357.41|355.41|357.16|355.16|18
1727406170000|2024-09-27 03:02:50|357.15|355.15|356.99|354.99|357.18|355.18|356.99|354.99|11
1727406180000|2024-09-27 03:03:00|356.98|354.98|357.12|355.12|357.12|355.12|356.88|354.88|19
1727406190000|2024-09-27 03:03:10|357.17|355.17|357.26|355.26|357.26|355.26|357.17|355.17|9
1727406200000|2024-09-27 03:03:20|357.29|355.29|357.3|355.3|357.38|355.38|357.25|355.25|21
1727406210000|2024-09-27 03:03:30|357.25|355.25|357.23|355.23|357.25|355.25|357.23|355.23|13
1727406220000|2024-09-27 03:03:40|357.22|355.22|357.25|355.25|357.39|355.39|357.22|355.22|20
1727406230000|2024-09-27 03:03:50|357.26|355.26|357.35|355.35|357.4|355.4|357.26|355.26|13
1727406240000|2024-09-27 03:04:00|357.36|355.36|357.35|355.35|357.39|355.39|357.31|355.31|22
1727406250000|2024-09-27 03:04:10|357.36|355.36|357.33|355.33|357.37|355.37|357.33|355.33|9
1727406260000|2024-09-27 03:04:20|357.39|355.39|357.43|355.43|357.51|355.51|357.38|355.38|13
1727406270000|2024-09-27 03:04:30|357.44|355.44|357.44|355.44|357.45|355.45|357.39|355.39|14
1727406280000|2024-09-27 03:04:40|357.48|355.48|357.83|355.83|357.87|355.87|357.48|355.48|20
1727406290000|2024-09-27 03:04:50|357.85|355.85|357.75|355.75|357.85|355.85|357.74|355.74|12
1727406300000|2024-09-27 03:05:00|357.74|355.74|357.63|355.63|357.74|355.74|357.63|355.63|22
1727406310000|2024-09-27 03:05:10|357.53|355.53|357.42|355.42|357.53|355.53|357.42|355.42|13
1727406320000|2024-09-27 03:05:20|357.43|355.43|357.51|355.51|357.54|355.54|357.42|355.42|12
1727406330000|2024-09-27 03:05:30|357.52|355.52|357.76|355.76|357.8|355.8|357.52|355.52|14
1727406340000|2024-09-27 03:05:40|357.74|355.74|357.85|355.85|357.85|355.85|357.73|355.73|10
1727406350000|2024-09-27 03:05:50|357.79|355.79|357.79|355.79|357.82|355.82|357.78|355.78|7
1727406360000|2024-09-27 03:06:00|357.81|355.81|358.07|356.07|358.08|356.08|357.8|355.8|17
1727406370000|2024-09-27 03:06:10|358.08|356.08|358.39|356.39|358.4|356.4|358.08|356.08|18
1727406380000|2024-09-27 03:06:20|358.38|356.38|358.51|356.51|358.51|356.51|358.35|356.35|9
1727406390000|2024-09-27 03:06:30|358.49|356.49|358.84|356.84|358.84|356.84|358.49|356.49|23
1727406400000|2024-09-27 03:06:40|358.85|356.85|358.9|356.9|359|357|358.85|356.85|12
1727406410000|2024-09-27 03:06:50|358.92|356.92|358.94|356.94|358.94|356.94|358.91|356.91|10
1727406420000|2024-09-27 03:07:00|358.95|356.95|359|357|359|357|358.95|356.95|2
1727406450000|2024-09-27 03:07:30|359.03|357.03|359.03|357.03|359.03|357.03|359.03|357.03|1
1727406460000|2024-09-27 03:07:40|359|357|359|357|359|357|359|357|1
1727406470000|2024-09-27 03:07:50|359.03|357.03|359|357|359.03|357.03|359|357|2
1727406480000|2024-09-27 03:08:00|359.03|357.03|359.13|357.13|359.32|357.32|359.03|357.03|10
1727406490000|2024-09-27 03:08:10|359.09|357.09|359|357|359.1|357.1|359|357|7
1727406500000|2024-09-27 03:08:20|358.82|356.82|358.83|356.83|358.83|356.83|358.69|356.69|19
1727406510000|2024-09-27 03:08:30|358.82|356.82|358.92|356.92|358.92|356.92|358.82|356.82|8
1727406520000|2024-09-27 03:08:40|358.93|356.93|359.04|357.04|359.06|357.06|358.93|356.93|11
1727406530000|2024-09-27 03:08:50|359.07|357.07|359.09|357.09|359.14|357.14|359.07|357.07|10
1727406540000|2024-09-27 03:09:00|359.1|357.1|359.01|357.01|359.1|357.1|358.99|356.99|8
1727406550000|2024-09-27 03:09:10|359.1|357.1|359.08|357.08|359.14|357.14|359.06|357.06|16
1727406560000|2024-09-27 03:09:20|359.09|357.09|359.11|357.11|359.15|357.15|359.09|357.09|10
1727406570000|2024-09-27 03:09:30|359.1|357.1|359.12|357.12|359.13|357.13|359.1|357.1|7
1727406580000|2024-09-27 03:09:40|359.14|357.14|359.18|357.18|359.2|357.2|359.11|357.11|9
1727406590000|2024-09-27 03:09:50|359.16|357.16|359.37|357.37|359.38|357.38|359.13|357.13|16
1727406600000|2024-09-27 03:10:00|359.38|357.38|359.31|357.31|359.4|357.4|359.27|357.27|19
1727406610000|2024-09-27 03:10:10|359.32|357.32|359.42|357.42|359.42|357.42|359.28|357.28|17
1727406620000|2024-09-27 03:10:20|359.41|357.41|359.29|357.29|359.42|357.42|359.24|357.24|15
1727406630000|2024-09-27 03:10:30|359.3|357.3|359.37|357.37|359.37|357.37|359.28|357.28|17
1727406640000|2024-09-27 03:10:40|359.36|357.36|359.3|357.3|359.38|357.38|359.23|357.23|17
1727406650000|2024-09-27 03:10:50|359.31|357.31|359.3|357.3|359.33|357.33|359.25|357.25|13
1727406660000|2024-09-27 03:11:00|359.31|357.31|358.89|356.89|359.31|357.31|358.87|356.87|21
1727406670000|2024-09-27 03:11:10|358.92|356.92|358.83|356.83|358.92|356.92|358.8|356.8|19
1727406680000|2024-09-27 03:11:20|358.85|356.85|358.84|356.84|358.9|356.9|358.84|356.84|12
1727406690000|2024-09-27 03:11:30|358.83|356.83|358.89|356.89|358.96|356.96|358.83|356.83|15
1727406700000|2024-09-27 03:11:40|358.94|356.94|358.66|356.66|358.94|356.94|358.66|356.66|9
1727406710000|2024-09-27 03:11:50|358.62|356.62|358.69|356.69|358.69|356.69|358.62|356.62|14
1727406720000|2024-09-27 03:12:00|358.7|356.7|358.67|356.67|358.74|356.74|358.64|356.64|15
1727406730000|2024-09-27 03:12:10|358.64|356.64|358.71|356.71|358.72|356.72|358.63|356.63|8
1727406740000|2024-09-27 03:12:20|358.7|356.7|358.65|356.65|358.73|356.73|358.64|356.64|13
1727406750000|2024-09-27 03:12:30|358.66|356.66|358.67|356.67|358.67|356.67|358.65|356.65|10
1727406760000|2024-09-27 03:12:40|358.69|356.69|358.98|356.98|358.99|356.99|358.69|356.69|12
1727406770000|2024-09-27 03:12:50|358.99|356.99|358.97|356.97|359|357|358.95|356.95|8
1727406780000|2024-09-27 03:13:00|358.98|356.98|359.12|357.12|359.14|357.14|358.95|356.95|21
1727406790000|2024-09-27 03:13:10|359.09|357.09|359.14|357.14|359.15|357.15|359.09|357.09|16
1727406800000|2024-09-27 03:13:20|359.1|357.1|359.15|357.15|359.15|357.15|359.1|357.1|11
1727406810000|2024-09-27 03:13:30|359.16|357.16|359.12|357.12|359.16|357.16|359.08|357.08|9
1727406820000|2024-09-27 03:13:40|359.09|357.09|359.04|357.04|359.11|357.11|359.01|357.01|12
1727406830000|2024-09-27 03:13:50|359.06|357.06|359.05|357.05|359.07|357.07|359.02|357.02|12
1727406840000|2024-09-27 03:14:00|359.04|357.04|358.92|356.92|359.04|357.04|358.92|356.92|6
1727406850000|2024-09-27 03:14:10|358.88|356.88|358.91|356.91|358.92|356.92|358.88|356.88|4
1727406860000|2024-09-27 03:14:20|358.92|356.92|358.96|356.96|358.96|356.96|358.91|356.91|10
1727406870000|2024-09-27 03:14:30|358.98|356.98|359.11|357.11|359.11|357.11|358.98|356.98|12
1727406880000|2024-09-27 03:14:40|359.1|357.1|359.13|357.13|359.14|357.14|359.08|357.08|16
1727406890000|2024-09-27 03:14:50|359.14|357.14|359.12|357.12|359.14|357.14|359.11|357.11|5
1727406900000|2024-09-27 03:15:00|359.11|357.11|358.9|356.9|359.11|357.11|358.89|356.89|17
1727406910000|2024-09-27 03:15:10|358.93|356.93|358.9|356.9|358.96|356.96|358.9|356.9|11
1727406920000|2024-09-27 03:15:20|358.91|356.91|358.8|356.8|358.91|356.91|358.78|356.78|13
1727406930000|2024-09-27 03:15:30|358.79|356.79|358.63|356.63|358.81|356.81|358.62|356.62|19
1727406940000|2024-09-27 03:15:40|358.62|356.62|358.57|356.57|358.63|356.63|358.44|356.44|21
1727406950000|2024-09-27 03:15:50|358.68|356.68|358.74|356.74|358.75|356.75|358.68|356.68|10
1727406960000|2024-09-27 03:16:00|358.75|356.75|358.59|356.59|358.75|356.75|358.58|356.58|15
1727406970000|2024-09-27 03:16:10|358.6|356.6|358.6|356.6|358.6|356.6|358.6|356.6|1
1727406980000|2024-09-27 03:16:20|358.61|356.61|358.56|356.56|358.62|356.62|358.47|356.47|11
1727406990000|2024-09-27 03:16:30|358.51|356.51|358.53|356.53|358.53|356.53|358.36|356.36|10
1727407000000|2024-09-27 03:16:40|358.48|356.48|358.5|356.5|358.53|356.53|358.46|356.46|6
1727407010000|2024-09-27 03:16:50|358.51|356.51|358.59|356.59|358.64|356.64|358.51|356.51|8
1727407020000|2024-09-27 03:17:00|358.63|356.63|358.66|356.66|358.66|356.66|358.63|356.63|6
1727407030000|2024-09-27 03:17:10|358.68|356.68|358.5|356.5|358.68|356.68|358.5|356.5|12
1727407040000|2024-09-27 03:17:20|358.43|356.43|358.46|356.46|358.46|356.46|358.39|356.39|7
1727407050000|2024-09-27 03:17:30|358.49|356.49|358.61|356.61|358.61|356.61|358.49|356.49|7
1727407060000|2024-09-27 03:17:40|358.62|356.62|358.65|356.65|358.68|356.68|358.59|356.59|16
1727407070000|2024-09-27 03:17:50|358.66|356.66|358.65|356.65|358.66|356.66|358.63|356.63|9
1727407080000|2024-09-27 03:18:00|358.64|356.64|358.75|356.75|359.01|357.01|358.64|356.64|19
1727407090000|2024-09-27 03:18:10|358.74|356.74|358.74|356.74|358.74|356.74|358.68|356.68|5
1727407100000|2024-09-27 03:18:20|358.69|356.69|358.66|356.66|358.71|356.71|358.63|356.63|10
1727407110000|2024-09-27 03:18:30|358.64|356.64|358.37|356.37|358.66|356.66|358.37|356.37|13
1727407120000|2024-09-27 03:18:40|358.3|356.3|358.7|356.7|358.7|356.7|358.3|356.3|17
1727407130000|2024-09-27 03:18:50|358.65|356.65|358.72|356.72|358.72|356.72|358.64|356.64|16
1727407140000|2024-09-27 03:19:00|358.7|356.7|358.49|356.49|358.72|356.72|358.46|356.46|19
1727407150000|2024-09-27 03:19:10|358.48|356.48|358.78|356.78|358.78|356.78|358.46|356.46|12
1727407160000|2024-09-27 03:19:20|358.77|356.77|358.67|356.67|358.85|356.85|358.67|356.67|17
1727407170000|2024-09-27 03:19:30|358.65|356.65|358.58|356.58|358.65|356.65|358.57|356.57|8
1727407180000|2024-09-27 03:19:40|358.59|356.59|358.59|356.59|358.61|356.61|358.58|356.58|6
1727407190000|2024-09-27 03:19:50|358.6|356.6|358.64|356.64|358.64|356.64|358.6|356.6|14
1727407200000|2024-09-27 03:20:00|358.65|356.65|358.73|356.73|358.74|356.74|358.6|356.6|20
1727407210000|2024-09-27 03:20:10|358.76|356.76|358.84|356.84|358.86|356.86|358.76|356.76|10
1727407220000|2024-09-27 03:20:20|358.79|356.79|358.78|356.78|358.79|356.79|358.7|356.7|11
1727407230000|2024-09-27 03:20:30|358.74|356.74|358.86|356.86|358.86|356.86|358.74|356.74|11
1727407240000|2024-09-27 03:20:40|358.89|356.89|358.94|356.94|358.97|356.97|358.89|356.89|12
1727407250000|2024-09-27 03:20:50|358.91|356.91|358.92|356.92|358.92|356.92|358.9|356.9|8
1727407260000|2024-09-27 03:21:00|358.94|356.94|358.92|356.92|358.96|356.96|358.91|356.91|15
1727407270000|2024-09-27 03:21:10|358.88|356.88|358.89|356.89|358.9|356.9|358.85|356.85|11
1727407280000|2024-09-27 03:21:20|358.88|356.88|358.91|356.91|358.91|356.91|358.87|356.87|5
1727407290000|2024-09-27 03:21:30|358.92|356.92|358.91|356.91|358.93|356.93|358.9|356.9|15
1727407300000|2024-09-27 03:21:40|358.92|356.92|358.87|356.87|358.95|356.95|358.86|356.86|19
1727407310000|2024-09-27 03:21:50|358.9|356.9|358.92|356.92|358.92|356.92|358.9|356.9|2
1727407320000|2024-09-27 03:22:00|358.89|356.89|358.89|356.89|358.9|356.9|358.85|356.85|13
1727407330000|2024-09-27 03:22:10|358.9|356.9|358.9|356.9|358.93|356.93|358.89|356.89|10
1727407340000|2024-09-27 03:22:20|358.91|356.91|358.9|356.9|358.92|356.92|358.89|356.89|6
1727407350000|2024-09-27 03:22:30|358.89|356.89|358.85|356.85|358.89|356.89|358.82|356.82|12
1727407360000|2024-09-27 03:22:40|358.86|356.86|358.91|356.91|358.91|356.91|358.85|356.85|5
1727407370000|2024-09-27 03:22:50|358.9|356.9|358.9|356.9|358.9|356.9|358.89|356.89|3
1727407380000|2024-09-27 03:23:00|358.91|356.91|358.93|356.93|358.93|356.93|358.9|356.9|5
1727407390000|2024-09-27 03:23:10|358.95|356.95|359.05|357.05|359.05|357.05|358.94|356.94|7
1727407400000|2024-09-27 03:23:20|359.07|357.07|359.02|357.02|359.07|357.07|359.02|357.02|12
1727407410000|2024-09-27 03:23:30|359.03|357.03|359.05|357.05|359.05|357.05|359.03|357.03|3
1727407420000|2024-09-27 03:23:40|359.04|357.04|359.06|357.06|359.07|357.07|359.04|357.04|4
1727407430000|2024-09-27 03:23:50|359.07|357.07|359.09|357.09|359.09|357.09|359.07|357.07|3
1727407440000|2024-09-27 03:24:00|359.1|357.1|359.06|357.06|359.11|357.11|359.04|357.04|21
1727407450000|2024-09-27 03:24:10|359.05|357.05|359.11|357.11|359.11|357.11|359.05|357.05|12
1727407460000|2024-09-27 03:24:20|359.1|357.1|359.21|357.21|359.22|357.22|359.06|357.06|18
1727407470000|2024-09-27 03:24:30|359.22|357.22|359.23|357.23|359.23|357.23|359.19|357.19|12
1727407480000|2024-09-27 03:24:40|359.2|357.2|359.41|357.41|359.41|357.41|359.2|357.2|17
1727407490000|2024-09-27 03:24:50|359.4|357.4|359.32|357.32|359.4|357.4|359.29|357.29|16
1727407500000|2024-09-27 03:25:00|359.33|357.33|359.28|357.28|359.34|357.34|359.28|357.28|13
1727407510000|2024-09-27 03:25:10|359.33|357.33|359.26|357.26|359.33|357.33|359.26|357.26|13
1727407520000|2024-09-27 03:25:20|359.21|357.21|359.1|357.1|359.21|357.21|359.06|357.06|14
1727407530000|2024-09-27 03:25:30|359.09|357.09|359.07|357.07|359.1|357.1|359.02|357.02|13
1727407540000|2024-09-27 03:25:40|359.09|357.09|359.11|357.11|359.11|357.11|359.08|357.08|11
1727407550000|2024-09-27 03:25:50|359.1|357.1|359.19|357.19|359.21|357.21|359.1|357.1|19
1727407560000|2024-09-27 03:26:00|359.18|357.18|359.28|357.28|359.31|357.31|359.18|357.18|15
1727407570000|2024-09-27 03:26:10|359.26|357.26|358.97|356.97|359.26|357.26|358.97|356.97|15
1727407580000|2024-09-27 03:26:20|358.98|356.98|358.83|356.83|358.98|356.98|358.83|356.83|12
1727407590000|2024-09-27 03:26:30|358.84|356.84|359.04|357.04|359.04|357.04|358.84|356.84|5
1727407600000|2024-09-27 03:26:40|359.05|357.05|359.16|357.16|359.28|357.28|359.05|357.05|14
1727407610000|2024-09-27 03:26:50|359.15|357.15|359.15|357.15|359.36|357.36|359.15|357.15|13
1727407620000|2024-09-27 03:27:00|359.17|357.17|359.27|357.27|359.28|357.28|359.16|357.16|12
1727407630000|2024-09-27 03:27:10|359.28|357.28|359.35|357.35|359.35|357.35|359.22|357.22|15
1727407640000|2024-09-27 03:27:20|359.34|357.34|359.44|357.44|359.53|357.53|359.22|357.22|23
1727407650000|2024-09-27 03:27:30|359.43|357.43|359.45|357.45|359.45|357.45|359.43|357.43|10
1727407660000|2024-09-27 03:27:40|359.44|357.44|359.24|357.24|359.45|357.45|359.22|357.22|13
1727407670000|2024-09-27 03:27:50|359.18|357.18|359.11|357.11|359.18|357.18|359.11|357.11|14
1727407680000|2024-09-27 03:28:00|359.06|357.06|359.08|357.08|359.09|357.09|359.05|357.05|14
1727407690000|2024-09-27 03:28:10|359.16|357.16|359.3|357.3|359.3|357.3|359.16|357.16|16
1727407700000|2024-09-27 03:28:20|359.26|357.26|359.24|357.24|359.27|357.27|359.23|357.23|7
1727407710000|2024-09-27 03:28:30|359.23|357.23|359.33|357.33|359.35|357.35|359.23|357.23|14
1727407720000|2024-09-27 03:28:40|359.32|357.32|359.46|357.46|359.46|357.46|359.29|357.29|22
1727407730000|2024-09-27 03:28:50|359.45|357.45|359.45|357.45|359.45|357.45|359.44|357.44|13
1727407740000|2024-09-27 03:29:00|359.44|357.44|359.57|357.57|359.58|357.58|359.43|357.43|22
1727407750000|2024-09-27 03:29:10|359.58|357.58|359.63|357.63|359.74|357.74|359.57|357.57|21
1727407760000|2024-09-27 03:29:20|359.6|357.6|359.64|357.64|359.64|357.64|359.6|357.6|6
1727407770000|2024-09-27 03:29:30|359.63|357.63|359.72|357.72|359.74|357.74|359.63|357.63|7
1727407780000|2024-09-27 03:29:40|359.7|357.7|359.67|357.67|359.73|357.73|359.64|357.64|13
1727407790000|2024-09-27 03:29:50|359.66|357.66|359.63|357.63|359.67|357.67|359.62|357.62|5
1727407800000|2024-09-27 03:30:00|359.59|357.59|359.67|357.67|359.72|357.72|359.57|357.57|22
1727407810000|2024-09-27 03:30:10|359.66|357.66|359.67|357.67|359.68|357.68|359.66|357.66|15
1727407820000|2024-09-27 03:30:20|359.66|357.66|359.64|357.64|359.66|357.66|359.63|357.63|18
1727407830000|2024-09-27 03:30:30|359.66|357.66|359.66|357.66|359.66|357.66|359.65|357.65|7
1727407840000|2024-09-27 03:30:40|359.65|357.65|359.69|357.69|359.74|357.74|359.65|357.65|13
1727407850000|2024-09-27 03:30:50|359.68|357.68|359.74|357.74|359.74|357.74|359.68|357.68|10
1727407860000|2024-09-27 03:31:00|359.8|357.8|359.84|357.84|359.84|357.84|359.8|357.8|5
1727407870000|2024-09-27 03:31:10|359.85|357.85|359.73|357.73|359.85|357.85|359.73|357.73|16
1727407880000|2024-09-27 03:31:20|359.72|357.72|359.78|357.78|359.79|357.79|359.72|357.72|18
1727407890000|2024-09-27 03:31:30|359.79|357.79|359.78|357.78|359.79|357.79|359.73|357.73|15
1727407900000|2024-09-27 03:31:40|359.79|357.79|359.73|357.73|359.93|357.93|359.73|357.73|19
1727407910000|2024-09-27 03:31:50|359.7|357.7|359.76|357.76|359.77|357.77|359.7|357.7|11
1727407920000|2024-09-27 03:32:00|359.75|357.75|359.74|357.74|359.75|357.75|359.65|357.65|14
1727407930000|2024-09-27 03:32:10|359.73|357.73|359.72|357.72|359.73|357.73|359.72|357.72|6
1727407940000|2024-09-27 03:32:20|359.73|357.73|359.83|357.83|359.86|357.86|359.73|357.73|12
1727407950000|2024-09-27 03:32:30|359.82|357.82|359.85|357.85|359.86|357.86|359.82|357.82|12
1727407960000|2024-09-27 03:32:40|359.84|357.84|359.89|357.89|359.89|357.89|359.83|357.83|8
1727407970000|2024-09-27 03:32:50|359.88|357.88|359.99|357.99|360.02|358.02|359.88|357.88|15
1727407980000|2024-09-27 03:33:00|359.98|357.98|360.05|358.05|360.05|358.05|359.93|357.93|21
1727407990000|2024-09-27 03:33:10|360.06|358.06|360.24|358.24|360.25|358.25|360.04|358.04|17
1727408000000|2024-09-27 03:33:20|360.29|358.29|360.21|358.21|360.29|358.29|360.17|358.17|18
1727408010000|2024-09-27 03:33:30|360.22|358.22|360.37|358.37|360.4|358.4|360.22|358.22|17
1727408020000|2024-09-27 03:33:40|360.36|358.36|360.35|358.35|360.37|358.37|360.35|358.35|3
1727408030000|2024-09-27 03:33:50|360.38|358.38|360.68|358.68|360.68|358.68|360.38|358.38|15
1727408040000|2024-09-27 03:34:00|360.66|358.66|360.59|358.59|360.73|358.73|360.59|358.59|19
1727408050000|2024-09-27 03:34:10|360.53|358.53|360.55|358.55|360.55|358.55|360.51|358.51|15
1727408060000|2024-09-27 03:34:20|360.54|358.54|360.53|358.53|360.55|358.55|360.48|358.48|17
1727408070000|2024-09-27 03:34:30|360.51|358.51|360.39|358.39|360.52|358.52|360.34|358.34|24
1727408080000|2024-09-27 03:34:40|360.36|358.36|360.33|358.33|360.36|358.36|360.29|358.29|7
1727408100000|2024-09-27 03:35:00|360.4|358.4|360.64|358.64|360.7|358.7|360.4|358.4|14
1727408110000|2024-09-27 03:35:10|360.59|358.59|360.59|358.59|360.59|358.59|360.56|358.56|13
1727408120000|2024-09-27 03:35:20|360.56|358.56|360.64|358.64|360.66|358.66|360.56|358.56|16
1727408130000|2024-09-27 03:35:30|360.61|358.61|360.62|358.62|360.65|358.65|360.59|358.59|18
1727408140000|2024-09-27 03:35:40|360.65|358.65|360.63|358.63|360.67|358.67|360.62|358.62|14
1727408150000|2024-09-27 03:35:50|360.64|358.64|360.59|358.59|360.64|358.64|360.59|358.59|3
1727408160000|2024-09-27 03:36:00|360.58|358.58|360.54|358.54|360.58|358.58|360.54|358.54|12
1727408170000|2024-09-27 03:36:10|360.53|358.53|360.67|358.67|360.67|358.67|360.43|358.43|15
1727408180000|2024-09-27 03:36:20|360.66|358.66|360.57|358.57|360.66|358.66|360.57|358.57|9
1727408190000|2024-09-27 03:36:30|360.59|358.59|360.75|358.75|360.76|358.76|360.59|358.59|18
1727408200000|2024-09-27 03:36:40|360.74|358.74|360.67|358.67|360.74|358.74|360.62|358.62|11
1727408210000|2024-09-27 03:36:50|360.65|358.65|360.67|358.67|360.67|358.67|360.63|358.63|6
1727408220000|2024-09-27 03:37:00|360.74|358.74|360.77|358.77|360.86|358.86|360.62|358.62|20
1727408230000|2024-09-27 03:37:10|360.76|358.76|360.89|358.89|360.92|358.92|360.76|358.76|20
1727408240000|2024-09-27 03:37:20|360.87|358.87|360.99|358.99|360.99|358.99|360.86|358.86|17
1727408250000|2024-09-27 03:37:30|360.96|358.96|360.89|358.89|360.97|358.97|360.8|358.8|19
1727408260000|2024-09-27 03:37:40|360.9|358.9|360.84|358.84|360.94|358.94|360.84|358.84|13
1727408270000|2024-09-27 03:37:50|360.82|358.82|361.13|359.13|361.13|359.13|360.81|358.81|24
1727408280000|2024-09-27 03:38:00|361.09|359.09|361.04|359.04|361.09|359.09|361.03|359.03|7
1727408290000|2024-09-27 03:38:10|361.1|359.1|361.08|359.08|361.17|359.17|361.08|359.08|14
1727408300000|2024-09-27 03:38:20|361.07|359.07|361.07|359.07|361.13|359.13|361.04|359.04|12
1727408310000|2024-09-27 03:38:30|361.1|359.1|361.1|359.1|361.16|359.16|361.09|359.09|14
1727408320000|2024-09-27 03:38:40|361.15|359.15|361.31|359.31|361.33|359.33|361.15|359.15|23
1727408330000|2024-09-27 03:38:50|361.3|359.3|361.43|359.43|361.43|359.43|361.2|359.2|17
1727408340000|2024-09-27 03:39:00|361.44|359.44|361.26|359.26|361.44|359.44|361.17|359.17|24
1727408350000|2024-09-27 03:39:10|361.24|359.24|361.33|359.33|361.33|359.33|361.21|359.21|20
1727408360000|2024-09-27 03:39:20|361.34|359.34|361.21|359.21|361.35|359.35|361.21|359.21|13
1727408370000|2024-09-27 03:39:30|361.22|359.22|361.15|359.15|361.26|359.26|361.13|359.13|15
1727408380000|2024-09-27 03:39:40|361.14|359.14|360.93|358.93|361.15|359.15|360.93|358.93|21
1727408390000|2024-09-27 03:39:50|360.95|358.95|360.93|358.93|360.96|358.96|360.92|358.92|9
1727408400000|2024-09-27 03:40:00|360.92|358.92|360.9|358.9|360.94|358.94|360.9|358.9|18
1727408410000|2024-09-27 03:40:10|360.91|358.91|360.83|358.83|360.94|358.94|360.83|358.83|20
1727408420000|2024-09-27 03:40:20|360.81|358.81|360.77|358.77|360.85|358.85|360.76|358.76|12
1727408430000|2024-09-27 03:40:30|360.78|358.78|360.94|358.94|360.94|358.94|360.77|358.77|13
1727408440000|2024-09-27 03:40:40|360.93|358.93|361.04|359.04|361.04|359.04|360.92|358.92|16
1727408450000|2024-09-27 03:40:50|360.99|358.99|360.8|358.8|360.99|358.99|360.74|358.74|16
1727408460000|2024-09-27 03:41:00|360.79|358.79|360.66|358.66|360.8|358.8|360.64|358.64|18
1727408470000|2024-09-27 03:41:10|360.68|358.68|360.73|358.73|360.75|358.75|360.66|358.66|17
1727408480000|2024-09-27 03:41:20|360.72|358.72|360.72|358.72|360.75|358.75|360.68|358.68|6
1727408490000|2024-09-27 03:41:30|360.73|358.73|360.73|358.73|360.76|358.76|360.7|358.7|13
1727408500000|2024-09-27 03:41:40|360.72|358.72|360.82|358.82|360.82|358.82|360.72|358.72|6
1727408510000|2024-09-27 03:41:50|360.81|358.81|360.78|358.78|360.83|358.83|360.76|358.76|11
1727408520000|2024-09-27 03:42:00|360.73|358.73|360.64|358.64|360.73|358.73|360.63|358.63|11
1727408530000|2024-09-27 03:42:10|360.63|358.63|360.6|358.6|360.64|358.64|360.6|358.6|4
1727408540000|2024-09-27 03:42:20|360.61|358.61|360.68|358.68|360.68|358.68|360.6|358.6|10
1727408550000|2024-09-27 03:42:30|360.81|358.81|360.83|358.83|360.87|358.87|360.69|358.69|22
1727408560000|2024-09-27 03:42:40|360.84|358.84|360.85|358.85|360.86|358.86|360.83|358.83|14
1727408570000|2024-09-27 03:42:50|360.87|358.87|360.85|358.85|360.88|358.88|360.77|358.77|11
1727408580000|2024-09-27 03:43:00|360.87|358.87|360.67|358.67|360.89|358.89|360.67|358.67|18
1727408590000|2024-09-27 03:43:10|360.68|358.68|360.67|358.67|360.75|358.75|360.66|358.66|19
1727408600000|2024-09-27 03:43:20|360.64|358.64|360.65|358.65|360.67|358.67|360.63|358.63|7
1727408610000|2024-09-27 03:43:30|360.64|358.64|360.64|358.64|360.65|358.65|360.63|358.63|7
1727408620000|2024-09-27 03:43:40|360.69|358.69|360.64|358.64|360.74|358.74|360.64|358.64|11
1727408630000|2024-09-27 03:43:50|360.6|358.6|360.61|358.61|360.65|358.65|360.6|358.6|11
1727408640000|2024-09-27 03:44:00|360.62|358.62|360.69|358.69|360.69|358.69|360.61|358.61|14
1727408650000|2024-09-27 03:44:10|360.68|358.68|360.72|358.72|360.74|358.74|360.67|358.67|13
1727408660000|2024-09-27 03:44:20|360.71|358.71|360.69|358.69|360.71|358.71|360.64|358.64|10
1727408670000|2024-09-27 03:44:30|360.74|358.74|360.76|358.76|360.77|358.77|360.72|358.72|10
1727408680000|2024-09-27 03:44:40|360.75|358.75|360.75|358.75|360.75|358.75|360.75|358.75|1
1727408690000|2024-09-27 03:44:50|360.74|358.74|360.7|358.7|360.77|358.77|360.7|358.7|6
1727408700000|2024-09-27 03:45:00|360.65|358.65|360.6|358.6|360.66|358.66|360.6|358.6|8
1727408710000|2024-09-27 03:45:10|360.61|358.61|360.64|358.64|360.66|358.66|360.61|358.61|13
1727408720000|2024-09-27 03:45:20|360.63|358.63|360.75|358.75|360.76|358.76|360.63|358.63|11
1727408730000|2024-09-27 03:45:30|360.83|358.83|360.72|358.72|360.83|358.83|360.72|358.72|9
1727408740000|2024-09-27 03:45:40|360.65|358.65|360.64|358.64|360.65|358.65|360.58|358.58|8
1727408750000|2024-09-27 03:45:50|360.65|358.65|360.64|358.64|360.69|358.69|360.6|358.6|12
1727408760000|2024-09-27 03:46:00|360.68|358.68|360.67|358.67|360.68|358.68|360.67|358.67|2
1727408770000|2024-09-27 03:46:10|360.65|358.65|360.65|358.65|360.65|358.65|360.64|358.64|5
1727408780000|2024-09-27 03:46:20|360.66|358.66|360.86|358.86|360.89|358.89|360.66|358.66|7
1727408790000|2024-09-27 03:46:30|360.85|358.85|360.97|358.97|360.97|358.97|360.85|358.85|4
1727408800000|2024-09-27 03:46:40|360.96|358.96|360.93|358.93|360.96|358.96|360.88|358.88|17
1727408810000|2024-09-27 03:46:50|360.94|358.94|361.14|359.14|361.14|359.14|360.94|358.94|16
1727408820000|2024-09-27 03:47:00|361.12|359.12|361.04|359.04|361.12|359.12|361.02|359.02|11
1727408830000|2024-09-27 03:47:10|361.01|359.01|360.96|358.96|361.01|359.01|360.96|358.96|12
1727408840000|2024-09-27 03:47:20|360.97|358.97|360.65|358.65|360.97|358.97|360.65|358.65|11
1727408850000|2024-09-27 03:47:30|360.7|358.7|360.76|358.76|360.76|358.76|360.68|358.68|7
1727408860000|2024-09-27 03:47:40|360.78|358.78|360.91|358.91|360.91|358.91|360.77|358.77|14
1727408870000|2024-09-27 03:47:50|360.88|358.88|360.88|358.88|360.88|358.88|360.88|358.88|1
1727408880000|2024-09-27 03:48:00|360.87|358.87|360.86|358.86|360.88|358.88|360.85|358.85|5
1727408890000|2024-09-27 03:48:10|360.85|358.85|360.56|358.56|360.88|358.88|360.52|358.52|17
1727408900000|2024-09-27 03:48:20|360.54|358.54|360.54|358.54|360.64|358.64|360.54|358.54|7
1727408910000|2024-09-27 03:48:30|360.55|358.55|360.57|358.57|360.57|358.57|360.55|358.55|3
1727408920000|2024-09-27 03:48:40|360.58|358.58|360.54|358.54|360.64|358.64|360.54|358.54|12
1727408930000|2024-09-27 03:48:50|360.58|358.58|360.54|358.54|360.58|358.58|360.48|358.48|14
1727408940000|2024-09-27 03:49:00|360.55|358.55|360.44|358.44|360.56|358.56|360.43|358.43|14
1727408950000|2024-09-27 03:49:10|360.45|358.45|360.51|358.51|360.53|358.53|360.43|358.43|12
1727408960000|2024-09-27 03:49:20|360.46|358.46|360.44|358.44|360.46|358.46|360.44|358.44|5
1727408970000|2024-09-27 03:49:30|360.45|358.45|360.54|358.54|360.55|358.55|360.45|358.45|14
1727408980000|2024-09-27 03:49:40|360.55|358.55|360.54|358.54|360.56|358.56|360.54|358.54|6
1727408990000|2024-09-27 03:49:50|360.49|358.49|360.49|358.49|360.49|358.49|360.49|358.49|1
1727409000000|2024-09-27 03:50:00|360.5|358.5|360.53|358.53|360.56|358.56|360.5|358.5|14
1727409010000|2024-09-27 03:50:10|360.52|358.52|360.55|358.55|360.56|358.56|360.52|358.52|13
1727409020000|2024-09-27 03:50:20|360.56|358.56|360.56|358.56|360.56|358.56|360.55|358.55|5
1727409030000|2024-09-27 03:50:30|360.57|358.57|360.57|358.57|360.57|358.57|360.57|358.57|1
1727409040000|2024-09-27 03:50:40|360.58|358.58|360.64|358.64|360.73|358.73|360.58|358.58|11
1727409050000|2024-09-27 03:50:50|360.65|358.65|360.65|358.65|360.66|358.66|360.63|358.63|16
1727409060000|2024-09-27 03:51:00|360.67|358.67|360.75|358.75|360.75|358.75|360.67|358.67|4
1727409070000|2024-09-27 03:51:10|360.77|358.77|360.64|358.64|360.8|358.8|360.6|358.6|18
1727409080000|2024-09-27 03:51:20|360.65|358.65|360.66|358.66|360.72|358.72|360.63|358.63|10
1727409090000|2024-09-27 03:51:30|360.65|358.65|360.73|358.73|360.75|358.75|360.65|358.65|11
1727409100000|2024-09-27 03:51:40|360.72|358.72|360.65|358.65|360.73|358.73|360.65|358.65|16
1727409110000|2024-09-27 03:51:50|360.64|358.64|360.72|358.72|360.75|358.75|360.56|358.56|18
1727409120000|2024-09-27 03:52:00|360.71|358.71|360.63|358.63|360.71|358.71|360.55|358.55|16
1727409130000|2024-09-27 03:52:10|360.64|358.64|360.8|358.8|360.8|358.8|360.64|358.64|13
1727409140000|2024-09-27 03:52:20|360.81|358.81|360.95|358.95|360.95|358.95|360.81|358.81|7
1727409150000|2024-09-27 03:52:30|360.94|358.94|360.89|358.89|360.94|358.94|360.79|358.79|9
1727409160000|2024-09-27 03:52:40|360.92|358.92|360.88|358.88|360.92|358.92|360.88|358.88|2
1727409170000|2024-09-27 03:52:50|360.89|358.89|360.94|358.94|361.03|359.03|360.89|358.89|18
1727409180000|2024-09-27 03:53:00|360.93|358.93|360.94|358.94|361.03|359.03|360.93|358.93|9
1727409190000|2024-09-27 03:53:10|360.93|358.93|360.96|358.96|361.03|359.03|360.93|358.93|12
1727409200000|2024-09-27 03:53:20|360.97|358.97|361.23|359.23|361.35|359.35|360.97|358.97|29
1727409210000|2024-09-27 03:53:30|361.25|359.25|361.24|359.24|361.35|359.35|361.13|359.13|23
1727409220000|2024-09-27 03:53:40|361.23|359.23|361.12|359.12|361.25|359.25|361.11|359.11|16
1727409230000|2024-09-27 03:53:50|361.11|359.11|361.07|359.07|361.14|359.14|361.06|359.06|9
1727409240000|2024-09-27 03:54:00|361.08|359.08|361.19|359.19|361.22|359.22|361.08|359.08|11
1727409250000|2024-09-27 03:54:10|361.18|359.18|361.11|359.11|361.18|359.18|360.98|358.98|17
1727409260000|2024-09-27 03:54:20|361.14|359.14|361.32|359.32|361.35|359.35|361.13|359.13|26
1727409270000|2024-09-27 03:54:30|361.31|359.31|361.25|359.25|361.33|359.33|361.25|359.25|8
1727409280000|2024-09-27 03:54:40|361.26|359.26|361.23|359.23|361.26|359.26|361.14|359.14|17
1727409290000|2024-09-27 03:54:50|361.22|359.22|361.43|359.43|361.43|359.43|361.22|359.22|11
1727409300000|2024-09-27 03:55:00|361.39|359.39|361.43|359.43|361.43|359.43|361.39|359.39|8
1727409310000|2024-09-27 03:55:10|361.39|359.39|361.56|359.56|361.56|359.56|361.39|359.39|6
1727409320000|2024-09-27 03:55:20|361.49|359.49|361.53|359.53|361.56|359.56|361.47|359.47|17
1727409330000|2024-09-27 03:55:30|361.55|359.55|361.41|359.41|361.55|359.55|361.41|359.41|12
1727409340000|2024-09-27 03:55:40|361.4|359.4|361.47|359.47|361.54|359.54|361.4|359.4|14
1727409350000|2024-09-27 03:55:50|361.49|359.49|361.41|359.41|361.52|359.52|361.4|359.4|15
1727409360000|2024-09-27 03:56:00|361.4|359.4|361.46|359.46|361.46|359.46|361.31|359.31|14
1727409370000|2024-09-27 03:56:10|361.41|359.41|361.36|359.36|361.41|359.41|361.31|359.31|5
1727409380000|2024-09-27 03:56:20|361.33|359.33|361.32|359.32|361.33|359.33|361.27|359.27|10
1727409390000|2024-09-27 03:56:30|361.26|359.26|361.36|359.36|361.37|359.37|361.24|359.24|15
1727409400000|2024-09-27 03:56:40|361.38|359.38|361.3|359.3|361.38|359.38|361.3|359.3|10
1727409410000|2024-09-27 03:56:50|361.32|359.32|361.43|359.43|361.55|359.55|361.3|359.3|18
1727409420000|2024-09-27 03:57:00|361.46|359.46|361.46|359.46|361.46|359.46|361.42|359.42|8
1727409430000|2024-09-27 03:57:10|361.4|359.4|361.46|359.46|361.55|359.55|361.4|359.4|14
1727409440000|2024-09-27 03:57:20|361.4|359.4|361.04|359.04|361.41|359.41|361.04|359.04|19
1727409450000|2024-09-27 03:57:30|361.01|359.01|361.21|359.21|361.21|359.21|360.95|358.95|21
1727409460000|2024-09-27 03:57:40|361.28|359.28|361.33|359.33|361.36|359.36|361.28|359.28|14
1727409470000|2024-09-27 03:57:50|361.36|359.36|361.32|359.32|361.36|359.36|361.28|359.28|10
1727409480000|2024-09-27 03:58:00|361.34|359.34|361.33|359.33|361.35|359.35|361.3|359.3|8
1727409490000|2024-09-27 03:58:10|361.35|359.35|361.14|359.14|361.36|359.36|361.14|359.14|14
1727409500000|2024-09-27 03:58:20|361.15|359.15|360.95|358.95|361.18|359.18|360.93|358.93|10
1727409510000|2024-09-27 03:58:30|361.04|359.04|360.96|358.96|361.04|359.04|360.95|358.95|11
1727409520000|2024-09-27 03:58:40|360.98|358.98|361.04|359.04|361.04|359.04|360.97|358.97|7
1727409530000|2024-09-27 03:58:50|361.05|359.05|361.06|359.06|361.08|359.08|361.05|359.05|5
1727409540000|2024-09-27 03:59:00|361.08|359.08|361.06|359.06|361.08|359.08|361.06|359.06|10
1727409550000|2024-09-27 03:59:10|361.05|359.05|361.18|359.18|361.18|359.18|361.03|359.03|8
1727409560000|2024-09-27 03:59:20|361.16|359.16|361.26|359.26|361.26|359.26|361.12|359.12|10
1727409580000|2024-09-27 03:59:40|361.18|359.18|361.37|359.37|361.37|359.37|361.18|359.18|8
1727409600000|2024-09-27 04:00:00|361.41|359.41|361.38|359.38|361.41|359.41|361.38|359.38|2
1727409610000|2024-09-27 04:00:10|361.36|359.36|361.35|359.35|361.39|359.39|361.32|359.32|11
1727409620000|2024-09-27 04:00:20|361.33|359.33|361.15|359.15|361.33|359.33|361.14|359.14|15
1727409630000|2024-09-27 04:00:30|361.16|359.16|361.13|359.13|361.18|359.18|361.08|359.08|14
1727409640000|2024-09-27 04:00:40|361.11|359.11|361.01|359.01|361.11|359.11|361|359|10
1727409650000|2024-09-27 04:00:50|361.03|359.03|361.14|359.14|361.14|359.14|361.01|359.01|18
1727409660000|2024-09-27 04:01:00|361.13|359.13|361.36|359.36|361.44|359.44|361.13|359.13|28
1727409670000|2024-09-27 04:01:10|361.32|359.32|361.35|359.35|361.35|359.35|361.24|359.24|18
1727409680000|2024-09-27 04:01:20|361.37|359.37|361.5|359.5|361.54|359.54|361.36|359.36|17
1727409690000|2024-09-27 04:01:30|361.47|359.47|361.41|359.41|361.49|359.49|361.4|359.4|8
1727409700000|2024-09-27 04:01:40|361.4|359.4|361.43|359.43|361.44|359.44|361.4|359.4|8
1727409710000|2024-09-27 04:01:50|361.44|359.44|361.46|359.46|361.51|359.51|361.44|359.44|7
1727409720000|2024-09-27 04:02:00|361.47|359.47|361.4|359.4|361.5|359.5|361.4|359.4|14
1727409730000|2024-09-27 04:02:10|361.37|359.37|361.33|359.33|361.37|359.37|361.26|359.26|10
1727409740000|2024-09-27 04:02:20|361.3|359.3|361.44|359.44|361.44|359.44|361.3|359.3|7
1727409750000|2024-09-27 04:02:30|361.43|359.43|361.33|359.33|361.43|359.43|361.33|359.33|7
1727409760000|2024-09-27 04:02:40|361.34|359.34|361.34|359.34|361.35|359.35|361.34|359.34|3
1727409770000|2024-09-27 04:02:50|361.33|359.33|361.45|359.45|361.45|359.45|361.33|359.33|11
1727409780000|2024-09-27 04:03:00|361.46|359.46|361.49|359.49|361.53|359.53|361.45|359.45|11
1727409790000|2024-09-27 04:03:10|361.48|359.48|361.51|359.51|361.56|359.56|361.48|359.48|12
1727409800000|2024-09-27 04:03:20|361.54|359.54|361.64|359.64|361.74|359.74|361.54|359.54|22
1727409810000|2024-09-27 04:03:30|361.63|359.63|361.61|359.61|361.64|359.64|361.54|359.54|12
1727409820000|2024-09-27 04:03:40|361.62|359.62|361.52|359.52|361.64|359.64|361.48|359.48|9
1727409830000|2024-09-27 04:03:50|361.56|359.56|361.54|359.54|361.56|359.56|361.54|359.54|2
1727409850000|2024-09-27 04:04:10|361.58|359.58|361.66|359.66|361.66|359.66|361.58|359.58|2
1727409860000|2024-09-27 04:04:20|361.59|359.59|361.55|359.55|361.59|359.59|361.55|359.55|2
1727409870000|2024-09-27 04:04:30|361.5|359.5|361.59|359.59|361.59|359.59|361.5|359.5|6
1727409880000|2024-09-27 04:04:40|361.64|359.64|361.56|359.56|361.64|359.64|361.56|359.56|3
1727409890000|2024-09-27 04:04:50|361.49|359.49|361.65|359.65|361.71|359.71|361.48|359.48|10
1727409900000|2024-09-27 04:05:00|361.66|359.66|361.77|359.77|361.77|359.77|361.62|359.62|16
1727409910000|2024-09-27 04:05:10|361.78|359.78|361.81|359.81|361.81|359.81|361.77|359.77|7
1727409920000|2024-09-27 04:05:20|361.77|359.77|361.78|359.78|361.78|359.78|361.77|359.77|2
1727409980000|2024-09-27 04:06:20|361.76|359.76|361.78|359.78|361.78|359.78|361.75|359.75|3
1727409990000|2024-09-27 04:06:30|361.77|359.77|361.77|359.77|361.77|359.77|361.77|359.77|1
1727410000000|2024-09-27 04:06:40|361.76|359.76|361.75|359.75|361.76|359.76|361.75|359.75|2
1727410010000|2024-09-27 04:06:50|361.74|359.74|361.74|359.74|361.74|359.74|361.74|359.74|1
1727410020000|2024-09-27 04:07:00|361.78|359.78|361.78|359.78|361.78|359.78|361.76|359.76|4
1727410030000|2024-09-27 04:07:10|361.77|359.77|361.78|359.78|361.78|359.78|361.77|359.77|4
1727410040000|2024-09-27 04:07:20|361.77|359.77|361.76|359.76|361.78|359.78|361.76|359.76|3
1727410050000|2024-09-27 04:07:30|361.78|359.78|361.77|359.77|361.78|359.78|361.77|359.77|2
1727410060000|2024-09-27 04:07:40|361.79|359.79|361.79|359.79|361.79|359.79|361.79|359.79|1
1727410070000|2024-09-27 04:07:50|361.78|359.78|361.76|359.76|361.79|359.79|361.76|359.76|5
1727410080000|2024-09-27 04:08:00|361.79|359.79|361.58|359.58|361.79|359.79|361.58|359.58|13
1727410090000|2024-09-27 04:08:10|361.57|359.57|361.59|359.59|361.59|359.59|361.51|359.51|10
1727410100000|2024-09-27 04:08:20|361.58|359.58|361.53|359.53|361.63|359.63|361.53|359.53|10
1727410110000|2024-09-27 04:08:30|361.54|359.54|361.53|359.53|361.54|359.54|361.53|359.53|2
1727410130000|2024-09-27 04:08:50|361.61|359.61|361.54|359.54|361.61|359.61|361.54|359.54|4
1727410140000|2024-09-27 04:09:00|361.56|359.56|361.51|359.51|361.56|359.56|361.51|359.51|3
1727410150000|2024-09-27 04:09:10|361.5|359.5|361.42|359.42|361.52|359.52|361.37|359.37|15
1727410160000|2024-09-27 04:09:20|361.41|359.41|361.36|359.36|361.41|359.41|361.36|359.36|3
1727410170000|2024-09-27 04:09:30|361.35|359.35|361.31|359.31|361.35|359.35|361.31|359.31|4
1727410180000|2024-09-27 04:09:40|361.27|359.27|361.43|359.43|361.43|359.43|361.23|359.23|8
1727410190000|2024-09-27 04:09:50|361.35|359.35|361.28|359.28|361.42|359.42|361.28|359.28|12
1727410200000|2024-09-27 04:10:00|361.25|359.25|361.24|359.24|361.31|359.31|361.22|359.22|17
1727410210000|2024-09-27 04:10:10|361.23|359.23|361.23|359.23|361.23|359.23|361.23|359.23|1
1727410220000|2024-09-27 04:10:20|361.22|359.22|361.19|359.19|361.26|359.26|361.19|359.19|5
1727410230000|2024-09-27 04:10:30|361.23|359.23|361.28|359.28|361.28|359.28|361.22|359.22|6
1727410240000|2024-09-27 04:10:40|361.32|359.32|361.38|359.38|361.39|359.39|361.31|359.31|5
1727410250000|2024-09-27 04:10:50|361.37|359.37|361.38|359.38|361.43|359.43|361.37|359.37|6
1727410260000|2024-09-27 04:11:00|361.37|359.37|361.39|359.39|361.51|359.51|361.35|359.35|9
1727410270000|2024-09-27 04:11:10|361.36|359.36|361.38|359.38|361.39|359.39|361.36|359.36|3
1727410280000|2024-09-27 04:11:20|361.37|359.37|361.35|359.35|361.41|359.41|361.35|359.35|7
1727410290000|2024-09-27 04:11:30|361.34|359.34|361.45|359.45|361.46|359.46|361.34|359.34|11
1727410300000|2024-09-27 04:11:40|361.4|359.4|361.32|359.32|361.45|359.45|361.32|359.32|12
1727414470000|2024-09-27 05:21:10|361.11|359.11|361.11|359.11|361.11|359.11|361.11|359.11|1
1727414480000|2024-09-27 05:21:20|361.06|359.06|360.88|358.88|361.09|359.09|360.87|358.87|7
1727414490000|2024-09-27 05:21:30|360.89|358.89|361.14|359.14|361.14|359.14|360.89|358.89|7
1727414500000|2024-09-27 05:21:40|361.12|359.12|361.13|359.13|361.13|359.13|361.12|359.12|2
1727414510000|2024-09-27 05:21:50|361.1|359.1|361.11|359.11|361.11|359.11|361.1|359.1|2
1727414520000|2024-09-27 05:22:00|361.14|359.14|361.14|359.14|361.14|359.14|361.14|359.14|1
1727414530000|2024-09-27 05:22:10|361.11|359.11|361.15|359.15|361.15|359.15|361.11|359.11|10
1727414540000|2024-09-27 05:22:20|361.31|359.31|361.32|359.32|361.36|359.36|361.17|359.17|13
1727414550000|2024-09-27 05:22:30|361.3|359.3|361.29|359.29|361.31|359.31|361.28|359.28|4
1727414560000|2024-09-27 05:22:40|361.3|359.3|361.3|359.3|361.31|359.31|361.3|359.3|3
1727414570000|2024-09-27 05:22:50|361.31|359.31|361.31|359.31|361.31|359.31|361.31|359.31|1
1727414580000|2024-09-27 05:23:00|361.34|359.34|361.34|359.34|361.34|359.34|361.34|359.34|1
1727414590000|2024-09-27 05:23:10|361.31|359.31|361.35|359.35|361.35|359.35|361.31|359.31|3
1727414600000|2024-09-27 05:23:20|361.32|359.32|361.3|359.3|361.32|359.32|361.3|359.3|3
1727414610000|2024-09-27 05:23:30|361.25|359.25|361.24|359.24|361.25|359.25|361.24|359.24|2
1727414620000|2024-09-27 05:23:40|361.14|359.14|361.11|359.11|361.14|359.14|361.07|359.07|9
1727414630000|2024-09-27 05:23:50|361.12|359.12|361.12|359.12|361.12|359.12|361.12|359.12|1
1727414640000|2024-09-27 05:24:00|361.11|359.11|361.11|359.11|361.11|359.11|361.1|359.1|3
1727414650000|2024-09-27 05:24:10|361.13|359.13|361.13|359.13|361.13|359.13|361.13|359.13|1
1727414670000|2024-09-27 05:24:30|361.08|359.08|361.13|359.13|361.16|359.16|361.08|359.08|3
1727414680000|2024-09-27 05:24:40|361.1|359.1|361.1|359.1|361.11|359.11|361.1|359.1|3
1727414690000|2024-09-27 05:24:50|361.12|359.12|361.13|359.13|361.13|359.13|361.12|359.12|2
1727414700000|2024-09-27 05:25:00|361.12|359.12|361.16|359.16|361.16|359.16|361.1|359.1|5
1727414710000|2024-09-27 05:25:10|361.1|359.1|361.26|359.26|361.29|359.29|361.1|359.1|6
1727414720000|2024-09-27 05:25:20|361.25|359.25|361.25|359.25|361.26|359.26|361.25|359.25|3
1727414730000|2024-09-27 05:25:30|361.28|359.28|361.26|359.26|361.3|359.3|361.26|359.26|4
1727414740000|2024-09-27 05:25:40|361.25|359.25|361.19|359.19|361.26|359.26|361.19|359.19|8
1727414750000|2024-09-27 05:25:50|361.18|359.18|361.16|359.16|361.18|359.18|361.11|359.11|7
1727414760000|2024-09-27 05:26:00|361.15|359.15|361.27|359.27|361.28|359.28|361.09|359.09|19
1727414770000|2024-09-27 05:26:10|361.26|359.26|361.04|359.04|361.26|359.26|361.04|359.04|13
1727414780000|2024-09-27 05:26:20|361.01|359.01|360.93|358.93|361.01|359.01|360.92|358.92|10
1727414790000|2024-09-27 05:26:30|360.92|358.92|360.92|358.92|360.92|358.92|360.92|358.92|1
1727414800000|2024-09-27 05:26:40|360.96|358.96|360.91|358.91|360.96|358.96|360.91|358.91|5
1727414810000|2024-09-27 05:26:50|360.92|358.92|360.91|358.91|360.92|358.92|360.91|358.91|2
1727414820000|2024-09-27 05:27:00|360.92|358.92|360.68|358.68|360.92|358.92|360.68|358.68|6
1727414830000|2024-09-27 05:27:10|360.7|358.7|360.76|358.76|360.76|358.76|360.7|358.7|9
1727414840000|2024-09-27 05:27:20|360.75|358.75|360.46|358.46|360.75|358.75|360.43|358.43|18
1727414850000|2024-09-27 05:27:30|360.47|358.47|360.31|358.31|360.47|358.47|360.3|358.3|12
1727414860000|2024-09-27 05:27:40|360.3|358.3|360.29|358.29|360.34|358.34|360.22|358.22|12
1727414870000|2024-09-27 05:27:50|360.28|358.28|360.29|358.29|360.29|358.29|360.2|358.2|10
1727414880000|2024-09-27 05:28:00|360.28|358.28|360.28|358.28|360.28|358.28|360.28|358.28|1
1727414890000|2024-09-27 05:28:10|360.27|358.27|360.28|358.28|360.28|358.28|360.27|358.27|2
1727414900000|2024-09-27 05:28:20|360.27|358.27|360.27|358.27|360.27|358.27|360.27|358.27|1
1727414910000|2024-09-27 05:28:30|360.29|358.29|360.32|358.32|360.32|358.32|360.28|358.28|5
1727414920000|2024-09-27 05:28:40|360.29|358.29|360.27|358.27|360.29|358.29|360.27|358.27|2
1727414930000|2024-09-27 05:28:50|360.28|358.28|360.27|358.27|360.29|358.29|360.27|358.27|3
1727414940000|2024-09-27 05:29:00|360.28|358.28|360.27|358.27|360.3|358.3|360.27|358.27|3
1727414950000|2024-09-27 05:29:10|360.29|358.29|360.29|358.29|360.29|358.29|360.29|358.29|1
1727414960000|2024-09-27 05:29:20|360.27|358.27|360.27|358.27|360.27|358.27|360.27|358.27|1
1727414970000|2024-09-27 05:29:30|360.28|358.28|360.29|358.29|360.29|358.29|360.28|358.28|2
1727414980000|2024-09-27 05:29:40|360.27|358.27|360.28|358.28|360.28|358.28|360.27|358.27|2
1727414990000|2024-09-27 05:29:50|360.29|358.29|360.27|358.27|360.32|358.32|360.27|358.27|11
1727415000000|2024-09-27 05:30:00|360.28|358.28|360.28|358.28|360.32|358.32|360.28|358.28|5
1727415010000|2024-09-27 05:30:10|360.3|358.3|360.32|358.32|360.32|358.32|360.3|358.3|2
1727415020000|2024-09-27 05:30:20|360.34|358.34|360.51|358.51|360.51|358.51|360.28|358.28|11
1727415030000|2024-09-27 05:30:30|360.53|358.53|360.59|358.59|360.59|358.59|360.53|358.53|2
1727415040000|2024-09-27 05:30:40|360.6|358.6|360.69|358.69|360.69|358.69|360.6|358.6|2
1727415050000|2024-09-27 05:30:50|360.7|358.7|360.74|358.74|360.74|358.74|360.69|358.69|3
1727415060000|2024-09-27 05:31:00|360.69|358.69|360.67|358.67|360.69|358.69|360.48|358.48|16
1727415070000|2024-09-27 05:31:10|360.65|358.65|360.68|358.68|360.68|358.68|360.57|358.57|12
1727415080000|2024-09-27 05:31:20|360.69|358.69|360.92|358.92|360.97|358.97|360.69|358.69|15
1727415090000|2024-09-27 05:31:30|360.95|358.95|360.9|358.9|360.97|358.97|360.89|358.89|8
1727415100000|2024-09-27 05:31:40|360.91|358.91|360.93|358.93|360.93|358.93|360.91|358.91|4
1727415120000|2024-09-27 05:32:00|360.91|358.91|360.9|358.9|360.91|358.91|360.86|358.86|8
1727415130000|2024-09-27 05:32:10|360.91|358.91|360.94|358.94|360.95|358.95|360.88|358.88|6
1727415150000|2024-09-27 05:32:30|360.89|358.89|360.87|358.87|360.89|358.89|360.81|358.81|9
1727415160000|2024-09-27 05:32:40|360.84|358.84|360.85|358.85|360.85|358.85|360.84|358.84|2
1727415170000|2024-09-27 05:32:50|360.86|358.86|360.79|358.79|360.86|358.86|360.78|358.78|4
1727415180000|2024-09-27 05:33:00|360.8|358.8|360.81|358.81|360.81|358.81|360.8|358.8|2
1727415190000|2024-09-27 05:33:10|360.82|358.82|360.82|358.82|360.82|358.82|360.82|358.82|1
1727415210000|2024-09-27 05:33:30|360.83|358.83|360.83|358.83|360.83|358.83|360.83|358.83|1
1727415220000|2024-09-27 05:33:40|360.81|358.81|360.82|358.82|360.82|358.82|360.81|358.81|2
1727415230000|2024-09-27 05:33:50|360.79|358.79|360.74|358.74|360.8|358.8|360.73|358.73|7
1727415240000|2024-09-27 05:34:00|360.72|358.72|360.73|358.73|360.73|358.73|360.72|358.72|2
1727415250000|2024-09-27 05:34:10|360.7|358.7|360.74|358.74|360.74|358.74|360.7|358.7|3
1727415260000|2024-09-27 05:34:20|360.71|358.71|360.71|358.71|360.71|358.71|360.71|358.71|1
1727415270000|2024-09-27 05:34:30|360.72|358.72|360.72|358.72|360.72|358.72|360.71|358.71|3
1727415290000|2024-09-27 05:34:50|360.71|358.71|360.55|358.55|360.71|358.71|360.51|358.51|7
1727415300000|2024-09-27 05:35:00|360.57|358.57|360.57|358.57|360.57|358.57|360.57|358.57|1
1727415330000|2024-09-27 05:35:30|360.54|358.54|360.53|358.53|360.57|358.57|360.53|358.53|5
1727415340000|2024-09-27 05:35:40|360.54|358.54|360.54|358.54|360.54|358.54|360.53|358.53|3
1727415360000|2024-09-27 05:36:00|360.55|358.55|360.55|358.55|360.55|358.55|360.54|358.54|3
1727415370000|2024-09-27 05:36:10|360.54|358.54|360.3|358.3|360.54|358.54|360.3|358.3|14
1727415380000|2024-09-27 05:36:20|360.31|358.31|360.33|358.33|360.35|358.35|360.31|358.31|6
1727415390000|2024-09-27 05:36:30|360.27|358.27|360.29|358.29|360.29|358.29|360.26|358.26|4
1727415420000|2024-09-27 05:37:00|360.32|358.32|360.3|358.3|360.32|358.32|360.28|358.28|7
1727415430000|2024-09-27 05:37:10|360.32|358.32|360.3|358.3|360.32|358.32|360.28|358.28|4
1727415440000|2024-09-27 05:37:20|360.31|358.31|360.3|358.3|360.31|358.31|360.28|358.28|9
1727415450000|2024-09-27 05:37:30|360.33|358.33|360.57|358.57|360.57|358.57|360.3|358.3|8
1727415460000|2024-09-27 05:37:40|360.54|358.54|360.53|358.53|360.54|358.54|360.51|358.51|4
1727415470000|2024-09-27 05:37:50|360.54|358.54|360.55|358.55|360.55|358.55|360.54|358.54|2
1727415480000|2024-09-27 05:38:00|360.57|358.57|360.55|358.55|360.58|358.58|360.55|358.55|7
1727415490000|2024-09-27 05:38:10|360.56|358.56|360.56|358.56|360.56|358.56|360.56|358.56|1
1727415500000|2024-09-27 05:38:20|360.58|358.58|360.57|358.57|360.59|358.59|360.57|358.57|3
1727415510000|2024-09-27 05:38:30|360.59|358.59|360.59|358.59|360.59|358.59|360.59|358.59|1
1727415520000|2024-09-27 05:38:40|360.65|358.65|360.69|358.69|360.7|358.7|360.63|358.63|7
1727415530000|2024-09-27 05:38:50|360.7|358.7|360.86|358.86|360.86|358.86|360.69|358.69|9
1727415540000|2024-09-27 05:39:00|360.87|358.87|360.9|358.9|360.93|358.93|360.86|358.86|8
1727415550000|2024-09-27 05:39:10|360.91|358.91|360.91|358.91|360.94|358.94|360.91|358.91|5
1727415560000|2024-09-27 05:39:20|360.93|358.93|360.93|358.93|360.93|358.93|360.93|358.93|1
1727415570000|2024-09-27 05:39:30|360.91|358.91|361.03|359.03|361.03|359.03|360.91|358.91|3
1727415580000|2024-09-27 05:39:40|361.08|359.08|361.23|359.23|361.23|359.23|361.03|359.03|4
1727415590000|2024-09-27 05:39:50|361.3|359.3|361.21|359.21|361.3|359.3|361.21|359.21|5
1727415600000|2024-09-27 05:40:00|361.17|359.17|361.23|359.23|361.24|359.24|361.17|359.17|6
1727415610000|2024-09-27 05:40:10|361.2|359.2|361.29|359.29|361.29|359.29|361.2|359.2|10
1727415620000|2024-09-27 05:40:20|361.27|359.27|361.25|359.25|361.27|359.27|361.23|359.23|9
1727415630000|2024-09-27 05:40:30|361.24|359.24|361.27|359.27|361.27|359.27|361.22|359.22|9
1727415650000|2024-09-27 05:40:50|361.25|359.25|361.23|359.23|361.25|359.25|361.23|359.23|4
1727415660000|2024-09-27 05:41:00|361.28|359.28|361.28|359.28|361.28|359.28|361.23|359.23|6
1727415670000|2024-09-27 05:41:10|361.25|359.25|361.32|359.32|361.32|359.32|361.25|359.25|5
1727415680000|2024-09-27 05:41:20|361.34|359.34|361.33|359.33|361.34|359.34|361.33|359.33|2
1727415690000|2024-09-27 05:41:30|361.3|359.3|361.3|359.3|361.3|359.3|361.3|359.3|1
1727415700000|2024-09-27 05:41:40|361.28|359.28|361.24|359.24|361.29|359.29|361.23|359.23|5
1727415710000|2024-09-27 05:41:50|361.23|359.23|361.26|359.26|361.27|359.27|361.23|359.23|5
1727415720000|2024-09-27 05:42:00|361.27|359.27|361.33|359.33|361.33|359.33|361.27|359.27|5
1727415740000|2024-09-27 05:42:20|361.3|359.3|361.3|359.3|361.3|359.3|361.3|359.3|1
1727415750000|2024-09-27 05:42:30|361.31|359.31|361.33|359.33|361.33|359.33|361.31|359.31|2
1727415770000|2024-09-27 05:42:50|361.34|359.34|361.47|359.47|361.48|359.48|361.34|359.34|13
1727415780000|2024-09-27 05:43:00|361.49|359.49|361.5|359.5|361.5|359.5|361.46|359.46|4
1727415790000|2024-09-27 05:43:10|361.52|359.52|361.52|359.52|361.52|359.52|361.52|359.52|1
1727415800000|2024-09-27 05:43:20|361.49|359.49|361.5|359.5|361.5|359.5|361.43|359.43|6
1727415810000|2024-09-27 05:43:30|361.47|359.47|361.48|359.48|361.48|359.48|361.47|359.47|2
1727415820000|2024-09-27 05:43:40|361.51|359.51|362.03|360.03|362.1|360.1|361.48|359.48|20
1727415830000|2024-09-27 05:43:50|362.21|360.21|362.45|360.45|362.74|360.74|362.21|360.21|25
1727415840000|2024-09-27 05:44:00|362.39|360.39|362.56|360.56|362.82|360.82|362.34|360.34|24
1727415850000|2024-09-27 05:44:10|362.42|360.42|363.17|361.17|363.29|361.29|362.42|360.42|31
1727415860000|2024-09-27 05:44:20|363.11|361.11|362.94|360.94|363.11|361.11|362.8|360.8|21
1727415870000|2024-09-27 05:44:30|362.95|360.95|362.84|360.84|363.01|361.01|362.8|360.8|17
1727415880000|2024-09-27 05:44:40|362.82|360.82|362.76|360.76|362.85|360.85|362.75|360.75|10
1727415890000|2024-09-27 05:44:50|362.62|360.62|362.68|360.68|362.68|360.68|362.59|360.59|12
1727415900000|2024-09-27 05:45:00|362.7|360.7|362.7|360.7|362.71|360.71|362.7|360.7|3
1727415910000|2024-09-27 05:45:10|362.73|360.73|362.75|360.75|362.84|360.84|362.72|360.72|9
1727415920000|2024-09-27 05:45:20|362.76|360.76|362.85|360.85|362.85|360.85|362.76|360.76|6
1727415930000|2024-09-27 05:45:30|362.86|360.86|362.91|360.91|362.91|360.91|362.86|360.86|5
1727415940000|2024-09-27 05:45:40|362.93|360.93|362.96|360.96|362.99|360.99|362.93|360.93|8
1727415950000|2024-09-27 05:45:50|362.98|360.98|362.85|360.85|362.98|360.98|362.79|360.79|11
1727415960000|2024-09-27 05:46:00|362.84|360.84|362.8|360.8|362.84|360.84|362.79|360.79|13
1727415970000|2024-09-27 05:46:10|362.79|360.79|362.59|360.59|362.79|360.79|362.59|360.59|2
1727415980000|2024-09-27 05:46:20|362.55|360.55|362.6|360.6|362.65|360.65|362.55|360.55|12
1727415990000|2024-09-27 05:46:30|362.58|360.58|362.33|360.33|362.64|360.64|362.33|360.33|15
1727416000000|2024-09-27 05:46:40|362.32|360.32|362.35|360.35|362.39|360.39|362.28|360.28|17
1727416010000|2024-09-27 05:46:50|362.34|360.34|362.3|360.3|362.34|360.34|362.3|360.3|5
1727416020000|2024-09-27 05:47:00|362.27|360.27|362.11|360.11|362.27|360.27|362.06|360.06|15
1727416030000|2024-09-27 05:47:10|362.1|360.1|362.11|360.11|362.17|360.17|362.09|360.09|8
1727416040000|2024-09-27 05:47:20|362.1|360.1|362|360|362.1|360.1|361.96|359.96|10
1727416050000|2024-09-27 05:47:30|362.01|360.01|362.03|360.03|362.07|360.07|362.01|360.01|9
1727416060000|2024-09-27 05:47:40|362|360|362.01|360.01|362.01|360.01|361.91|359.91|8
1727416070000|2024-09-27 05:47:50|361.93|359.93|361.98|359.98|361.99|359.99|361.93|359.93|6
1727416080000|2024-09-27 05:48:00|361.99|359.99|362.02|360.02|362.05|360.05|361.88|359.88|19
1727416090000|2024-09-27 05:48:10|362.03|360.03|361.97|359.97|362.05|360.05|361.93|359.93|14
1727416100000|2024-09-27 05:48:20|361.99|359.99|362.03|360.03|362.03|360.03|361.95|359.95|5
1727416110000|2024-09-27 05:48:30|362.07|360.07|362.2|360.2|362.2|360.2|362.02|360.02|10
1727416120000|2024-09-27 05:48:40|362.27|360.27|362.29|360.29|362.32|360.32|362.27|360.27|5
1727416130000|2024-09-27 05:48:50|362.27|360.27|362.29|360.29|362.31|360.31|362.19|360.19|11
1727416140000|2024-09-27 05:49:00|362.31|360.31|362.27|360.27|362.33|360.33|362.17|360.17|18
1727416150000|2024-09-27 05:49:10|362.33|360.33|362.42|360.42|362.53|360.53|362.33|360.33|18
1727416160000|2024-09-27 05:49:20|362.44|360.44|362.74|360.74|362.75|360.75|362.44|360.44|12
1727416170000|2024-09-27 05:49:30|362.73|360.73|362.71|360.71|362.73|360.73|362.62|360.62|16
1727416180000|2024-09-27 05:49:40|362.69|360.69|362.5|360.5|362.69|360.69|362.5|360.5|12
1727416190000|2024-09-27 05:49:50|362.55|360.55|362.45|360.45|362.55|360.55|362.37|360.37|22
1727416200000|2024-09-27 05:50:00|362.4|360.4|362.38|360.38|362.47|360.47|362.3|360.3|14
1727416210000|2024-09-27 05:50:10|362.35|360.35|362.3|360.3|362.35|360.35|362.27|360.27|8
1727416220000|2024-09-27 05:50:20|362.29|360.29|362.16|360.16|362.32|360.32|362.11|360.11|16
1727416230000|2024-09-27 05:50:30|362.13|360.13|361.96|359.96|362.13|360.13|361.96|359.96|8
1727416240000|2024-09-27 05:50:40|361.95|359.95|361.95|359.95|362.09|360.09|361.84|359.84|15
1727416250000|2024-09-27 05:50:50|361.91|359.91|361.89|359.89|362|360|361.89|359.89|16
1727416260000|2024-09-27 05:51:00|361.87|359.87|361.88|359.88|361.95|359.95|361.87|359.87|7
1727416270000|2024-09-27 05:51:10|361.9|359.9|362.01|360.01|362.01|360.01|361.9|359.9|10
1727416280000|2024-09-27 05:51:20|362|360|361.93|359.93|362.01|360.01|361.91|359.91|12
1727416290000|2024-09-27 05:51:30|361.94|359.94|361.85|359.85|361.97|359.97|361.85|359.85|11
1727416300000|2024-09-27 05:51:40|361.82|359.82|361.78|359.78|361.82|359.82|361.78|359.78|3
1727416310000|2024-09-27 05:51:50|361.77|359.77|361.77|359.77|361.77|359.77|361.73|359.73|5
1727416320000|2024-09-27 05:52:00|361.75|359.75|361.8|359.8|361.83|359.83|361.75|359.75|15
1727416330000|2024-09-27 05:52:10|361.76|359.76|361.78|359.78|361.78|359.78|361.76|359.76|2
1727416340000|2024-09-27 05:52:20|361.77|359.77|361.73|359.73|361.77|359.77|361.73|359.73|3
1727416350000|2024-09-27 05:52:30|361.72|359.72|361.65|359.65|361.72|359.72|361.58|359.58|8
1727416360000|2024-09-27 05:52:40|361.64|359.64|361.64|359.64|361.64|359.64|361.64|359.64|1
1727416380000|2024-09-27 05:53:00|361.65|359.65|361.72|359.72|361.75|359.75|361.65|359.65|6
1727416390000|2024-09-27 05:53:10|361.71|359.71|361.66|359.66|361.71|359.71|361.65|359.65|5
1727416400000|2024-09-27 05:53:20|361.65|359.65|361.76|359.76|361.8|359.8|361.61|359.61|13
1727416410000|2024-09-27 05:53:30|361.77|359.77|361.73|359.73|361.79|359.79|361.7|359.7|6
1727416420000|2024-09-27 05:53:40|361.7|359.7|361.7|359.7|361.7|359.7|361.7|359.7|1
1727416430000|2024-09-27 05:53:50|361.76|359.76|361.73|359.73|361.76|359.76|361.73|359.73|2
1727416440000|2024-09-27 05:54:00|361.71|359.71|361.77|359.77|361.78|359.78|361.71|359.71|6
1727416450000|2024-09-27 05:54:10|361.76|359.76|361.76|359.76|361.76|359.76|361.76|359.76|1
1727416460000|2024-09-27 05:54:20|361.75|359.75|361.76|359.76|361.76|359.76|361.74|359.74|3
1727416470000|2024-09-27 05:54:30|361.75|359.75|361.71|359.71|361.75|359.75|361.71|359.71|5
1727416480000|2024-09-27 05:54:40|361.7|359.7|361.71|359.71|361.72|359.72|361.7|359.7|3
1727416490000|2024-09-27 05:54:50|361.7|359.7|361.63|359.63|361.7|359.7|361.63|359.63|5
1727416500000|2024-09-27 05:55:00|361.65|359.65|361.61|359.61|361.66|359.66|361.59|359.59|10
1727416510000|2024-09-27 05:55:10|361.6|359.6|361.42|359.42|361.61|359.61|361.4|359.4|20
1727416520000|2024-09-27 05:55:20|361.41|359.41|361.4|359.4|361.47|359.47|361.39|359.39|11
1727416530000|2024-09-27 05:55:30|361.38|359.38|361.69|359.69|361.71|359.71|361.38|359.38|15
1727416540000|2024-09-27 05:55:40|361.67|359.67|361.75|359.75|361.76|359.76|361.67|359.67|15
1727416550000|2024-09-27 05:55:50|361.73|359.73|361.69|359.69|361.73|359.73|361.69|359.69|4
1727416560000|2024-09-27 05:56:00|361.68|359.68|361.59|359.59|361.68|359.68|361.58|359.58|8
1727416570000|2024-09-27 05:56:10|361.58|359.58|361.55|359.55|361.58|359.58|361.54|359.54|5
1727416580000|2024-09-27 05:56:20|361.56|359.56|361.54|359.54|361.56|359.56|361.54|359.54|9
1727416590000|2024-09-27 05:56:30|361.53|359.53|361.61|359.61|361.61|359.61|361.53|359.53|5
1727416600000|2024-09-27 05:56:40|361.69|359.69|361.73|359.73|361.73|359.73|361.67|359.67|6
1727416610000|2024-09-27 05:56:50|361.74|359.74|362.03|360.03|362.08|360.08|361.74|359.74|16
1727416620000|2024-09-27 05:57:00|362.04|360.04|362.27|360.27|362.27|360.27|362.04|360.04|16
1727416630000|2024-09-27 05:57:10|362.29|360.29|362.28|360.28|362.29|360.29|362.21|360.21|9
1727416640000|2024-09-27 05:57:20|362.26|360.26|362.2|360.2|362.27|360.27|362.19|360.19|12
1727416650000|2024-09-27 05:57:30|362.22|360.22|362.03|360.03|362.22|360.22|361.95|359.95|8
1727416660000|2024-09-27 05:57:40|362.04|360.04|362.11|360.11|362.17|360.17|362.04|360.04|20
1727416670000|2024-09-27 05:57:50|362.05|360.05|362.13|360.13|362.26|360.26|362.05|360.05|24
1727416680000|2024-09-27 05:58:00|362.14|360.14|362.29|360.29|362.37|360.37|362.14|360.14|27
1727416690000|2024-09-27 05:58:10|362.31|360.31|362.07|360.07|362.31|360.31|361.91|359.91|22
1727416700000|2024-09-27 05:58:20|362.01|360.01|362.01|360.01|362.1|360.1|361.97|359.97|21
1727416710000|2024-09-27 05:58:30|362.03|360.03|362.15|360.15|362.28|360.28|361.98|359.98|28
1727416720000|2024-09-27 05:58:40|362.2|360.2|362.08|360.08|362.2|360.2|362.04|360.04|21
1727416730000|2024-09-27 05:58:50|362.06|360.06|362.01|360.01|362.08|360.08|361.98|359.98|8
1727416740000|2024-09-27 05:59:00|362.04|360.04|362.04|360.04|362.05|360.05|362.04|360.04|3
1727416750000|2024-09-27 05:59:10|362.01|360.01|362.21|360.21|362.22|360.22|362.01|360.01|14
1727416760000|2024-09-27 05:59:20|362.22|360.22|362.06|360.06|362.24|360.24|362.06|360.06|14
1727416770000|2024-09-27 05:59:30|362.05|360.05|362.02|360.02|362.05|360.05|362.02|360.02|3
1727416780000|2024-09-27 05:59:40|362.03|360.03|361.95|359.95|362.03|360.03|361.95|359.95|5
1727416790000|2024-09-27 05:59:50|361.94|359.94|362|360|362.03|360.03|361.83|359.83|22
1727416800000|2024-09-27 06:00:00|361.99|359.99|361.99|359.99|362.19|360.19|361.99|359.99|26
1727416810000|2024-09-27 06:00:10|361.97|359.97|361.92|359.92|362.06|360.06|361.89|359.89|27
1727416820000|2024-09-27 06:00:20|361.91|359.91|361.94|359.94|361.99|359.99|361.91|359.91|13
1727416830000|2024-09-27 06:00:30|361.92|359.92|361.91|359.91|361.93|359.93|361.91|359.91|10
1727416840000|2024-09-27 06:00:40|361.92|359.92|362.13|360.13|362.15|360.15|361.91|359.91|24
1727416850000|2024-09-27 06:00:50|362.14|360.14|362.13|360.13|362.15|360.15|362.09|360.09|15
1727416860000|2024-09-27 06:01:00|362.14|360.14|362.15|360.15|362.21|360.21|362.02|360.02|16
1727416870000|2024-09-27 06:01:10|362.16|360.16|362.48|360.48|362.5|360.5|362.14|360.14|27
1727416880000|2024-09-27 06:01:20|362.47|360.47|362.37|360.37|362.47|360.47|362.25|360.25|25
1727416890000|2024-09-27 06:01:30|362.29|360.29|362.64|360.64|362.64|360.64|362.25|360.25|20
1727416900000|2024-09-27 06:01:40|362.63|360.63|362.81|360.81|362.85|360.85|362.63|360.63|15
1727416910000|2024-09-27 06:01:50|362.8|360.8|363.04|361.04|363.04|361.04|362.76|360.76|21
1727416920000|2024-09-27 06:02:00|363.05|361.05|362.93|360.93|363.11|361.11|362.92|360.92|21
1727416930000|2024-09-27 06:02:10|362.92|360.92|362.87|360.87|362.92|360.92|362.83|360.83|27
1727416940000|2024-09-27 06:02:20|362.85|360.85|362.97|360.97|362.99|360.99|362.85|360.85|19
1727416950000|2024-09-27 06:02:30|362.96|360.96|362.94|360.94|362.96|360.96|362.92|360.92|6
1727416960000|2024-09-27 06:02:40|362.97|360.97|363.18|361.18|363.19|361.19|362.97|360.97|18
1727416970000|2024-09-27 06:02:50|363.16|361.16|363.23|361.23|363.23|361.23|363.15|361.15|11
1727416980000|2024-09-27 06:03:00|363.25|361.25|363.25|361.25|363.25|361.25|363.2|361.2|10
1727416990000|2024-09-27 06:03:10|363.21|361.21|363.35|361.35|363.36|361.36|363.21|361.21|10
1727417000000|2024-09-27 06:03:20|363.32|361.32|363.25|361.25|363.34|361.34|363.25|361.25|6
1727417010000|2024-09-27 06:03:30|363.23|361.23|363.15|361.15|363.23|361.23|363.09|361.09|18
1727417020000|2024-09-27 06:03:40|363.19|361.19|363.17|361.17|363.21|361.21|363.14|361.14|7
1727417030000|2024-09-27 06:03:50|363.19|361.19|363.19|361.19|363.22|361.22|363.1|361.1|12
1727417040000|2024-09-27 06:04:00|363.18|361.18|363.24|361.24|363.26|361.26|363.12|361.12|13
1727417050000|2024-09-27 06:04:10|363.25|361.25|363.04|361.04|363.26|361.26|363.04|361.04|8
1727417060000|2024-09-27 06:04:20|363.05|361.05|362.94|360.94|363.13|361.13|362.94|360.94|13
1727417070000|2024-09-27 06:04:30|362.93|360.93|362.8|360.8|362.93|360.93|362.77|360.77|10
1727417080000|2024-09-27 06:04:40|362.7|360.7|362.61|360.61|362.74|360.74|362.61|360.61|16
1727417090000|2024-09-27 06:04:50|362.59|360.59|362.69|360.69|362.69|360.69|362.56|360.56|27
1727417100000|2024-09-27 06:05:00|362.64|360.64|362.8|360.8|362.83|360.83|362.64|360.64|14
1727417110000|2024-09-27 06:05:10|362.84|360.84|363.07|361.07|363.11|361.11|362.82|360.82|28
1727417120000|2024-09-27 06:05:20|363.06|361.06|363.09|361.09|363.3|361.3|363.05|361.05|27
1727417130000|2024-09-27 06:05:30|363.06|361.06|363.29|361.29|363.3|361.3|363.04|361.04|22
1727417140000|2024-09-27 06:05:40|363.32|361.32|363.31|361.31|363.32|361.32|363.26|361.26|16
1727417150000|2024-09-27 06:05:50|363.3|361.3|363.15|361.15|363.35|361.35|363.12|361.12|19
1727417160000|2024-09-27 06:06:00|363.1|361.1|362.95|360.95|363.1|361.1|362.93|360.93|16
1727417170000|2024-09-27 06:06:10|362.93|360.93|363.22|361.22|363.22|361.22|362.93|360.93|20
1727417180000|2024-09-27 06:06:20|363.27|361.27|363.45|361.45|363.51|361.51|363.22|361.22|29
1727417190000|2024-09-27 06:06:30|363.43|361.43|363.56|361.56|363.56|361.56|363.36|361.36|28
1727417200000|2024-09-27 06:06:40|363.54|361.54|363.32|361.32|363.55|361.55|363.32|361.32|22
1727417210000|2024-09-27 06:06:50|363.31|361.31|363.16|361.16|363.31|361.31|363.13|361.13|23
1727417220000|2024-09-27 06:07:00|363.15|361.15|363.06|361.06|363.27|361.27|363|361|36
1727417230000|2024-09-27 06:07:10|363.07|361.07|363.09|361.09|363.09|361.09|362.99|360.99|22
1727417240000|2024-09-27 06:07:20|363.1|361.1|362.91|360.91|363.12|361.12|362.83|360.83|23
1727417250000|2024-09-27 06:07:30|362.92|360.92|362.93|360.93|362.95|360.95|362.9|360.9|15
1727417260000|2024-09-27 06:07:40|362.86|360.86|362.74|360.74|362.86|360.86|362.74|360.74|16
1727417270000|2024-09-27 06:07:50|362.75|360.75|362.64|360.64|362.75|360.75|362.64|360.64|7
1727417280000|2024-09-27 06:08:00|362.61|360.61|362.61|360.61|362.61|360.61|362.54|360.54|13
1727417290000|2024-09-27 06:08:10|362.67|360.67|362.62|360.62|362.67|360.67|362.51|360.51|16
1727417300000|2024-09-27 06:08:20|362.58|360.58|362.67|360.67|362.7|360.7|362.57|360.57|17
1727417310000|2024-09-27 06:08:30|362.6|360.6|362.39|360.39|362.6|360.6|362.35|360.35|11
1727417320000|2024-09-27 06:08:40|362.43|360.43|362.58|360.58|362.58|360.58|362.43|360.43|20
1727417330000|2024-09-27 06:08:50|362.59|360.59|362.71|360.71|362.76|360.76|362.59|360.59|24
1727417340000|2024-09-27 06:09:00|362.72|360.72|362.84|360.84|362.87|360.87|362.72|360.72|22
1727417350000|2024-09-27 06:09:10|362.82|360.82|362.72|360.72|362.83|360.83|362.72|360.72|15
1727417360000|2024-09-27 06:09:20|362.68|360.68|362.72|360.72|362.72|360.72|362.68|360.68|4
1727417370000|2024-09-27 06:09:30|362.85|360.85|362.84|360.84|362.96|360.96|362.73|360.73|28
1727417380000|2024-09-27 06:09:40|362.86|360.86|362.71|360.71|363|361|362.71|360.71|26
1727417390000|2024-09-27 06:09:50|362.69|360.69|362.64|360.64|362.69|360.69|362.59|360.59|22
1727417400000|2024-09-27 06:10:00|362.65|360.65|362.61|360.61|362.68|360.68|362.61|360.61|12
1727417410000|2024-09-27 06:10:10|362.6|360.6|362.59|360.59|362.63|360.63|362.59|360.59|12
1727417420000|2024-09-27 06:10:20|362.56|360.56|362.38|360.38|362.56|360.56|362.38|360.38|10
1727417430000|2024-09-27 06:10:30|362.4|360.4|362.4|360.4|362.44|360.44|362.38|360.38|12
1727417440000|2024-09-27 06:10:40|362.38|360.38|362.2|360.2|362.38|360.38|362.19|360.19|12
1727417450000|2024-09-27 06:10:50|362.18|360.18|362.14|360.14|362.18|360.18|362.11|360.11|13
1727417460000|2024-09-27 06:11:00|362.15|360.15|362.11|360.11|362.15|360.15|362.11|360.11|5
1727417470000|2024-09-27 06:11:10|362.12|360.12|362.27|360.27|362.3|360.3|362.11|360.11|26
1727417480000|2024-09-27 06:11:20|362.26|360.26|362.37|360.37|362.37|360.37|362.26|360.26|18
1727417490000|2024-09-27 06:11:30|362.42|360.42|362.36|360.36|362.42|360.42|362.29|360.29|26
1727417500000|2024-09-27 06:11:40|362.35|360.35|362.34|360.34|362.36|360.36|362.33|360.33|7
1727417510000|2024-09-27 06:11:50|362.37|360.37|362.41|360.41|362.48|360.48|362.37|360.37|12
1727417520000|2024-09-27 06:12:00|362.4|360.4|362.44|360.44|362.45|360.45|362.32|360.32|17
1727417530000|2024-09-27 06:12:10|362.45|360.45|362.49|360.49|362.61|360.61|362.41|360.41|26
1727417540000|2024-09-27 06:12:20|362.5|360.5|362.29|360.29|362.5|360.5|362.29|360.29|22
1727417550000|2024-09-27 06:12:30|362.3|360.3|362.3|360.3|362.37|360.37|362.24|360.24|28
1727417560000|2024-09-27 06:12:40|362.29|360.29|362.06|360.06|362.29|360.29|362.02|360.02|22
1727417570000|2024-09-27 06:12:50|362.05|360.05|362.06|360.06|362.09|360.09|362.05|360.05|9
1727417580000|2024-09-27 06:13:00|362.1|360.1|362.13|360.13|362.22|360.22|362.09|360.09|14
1727417590000|2024-09-27 06:13:10|362.17|360.17|362.17|360.17|362.19|360.19|362.17|360.17|9
1727417600000|2024-09-27 06:13:20|362.1|360.1|362.08|360.08|362.19|360.19|362.06|360.06|12
1727417610000|2024-09-27 06:13:30|362.12|360.12|362.07|360.07|362.12|360.12|362.07|360.07|7
1727417620000|2024-09-27 06:13:40|362.09|360.09|361.98|359.98|362.09|360.09|361.93|359.93|11
1727417630000|2024-09-27 06:13:50|361.99|359.99|361.95|359.95|362.06|360.06|361.87|359.87|17
1727417640000|2024-09-27 06:14:00|361.96|359.96|362.08|360.08|362.09|360.09|361.95|359.95|18
1727417650000|2024-09-27 06:14:10|362.06|360.06|361.91|359.91|362.08|360.08|361.89|359.89|16
1727417660000|2024-09-27 06:14:20|361.94|359.94|361.83|359.83|362.1|360.1|361.83|359.83|30
1727417670000|2024-09-27 06:14:30|361.82|359.82|361.9|359.9|361.9|359.9|361.81|359.81|17
1727417680000|2024-09-27 06:14:40|361.89|359.89|361.91|359.91|361.91|359.91|361.79|359.79|17
1727417690000|2024-09-27 06:14:50|361.9|359.9|361.88|359.88|361.97|359.97|361.86|359.86|25
1727417700000|2024-09-27 06:15:00|361.87|359.87|361.8|359.8|361.88|359.88|361.8|359.8|17
1727417710000|2024-09-27 06:15:10|361.79|359.79|361.84|359.84|361.88|359.88|361.78|359.78|17
1727417720000|2024-09-27 06:15:20|361.83|359.83|361.63|359.63|361.83|359.83|361.53|359.53|24
1727417730000|2024-09-27 06:15:30|361.66|359.66|361.63|359.63|361.66|359.66|361.57|359.57|17
1727417740000|2024-09-27 06:15:40|361.61|359.61|361.55|359.55|361.64|359.64|361.53|359.53|20
1727417750000|2024-09-27 06:15:50|361.54|359.54|361.52|359.52|361.58|359.58|361.49|359.49|14
1727417760000|2024-09-27 06:16:00|361.51|359.51|361.49|359.49|361.56|359.56|361.48|359.48|25
1727417770000|2024-09-27 06:16:10|361.48|359.48|361.64|359.64|361.67|359.67|361.43|359.43|27
1727417780000|2024-09-27 06:16:20|361.65|359.65|361.65|359.65|361.7|359.7|361.6|359.6|28
1727417790000|2024-09-27 06:16:30|361.64|359.64|361.69|359.69|361.69|359.69|361.59|359.59|12
1727417800000|2024-09-27 06:16:40|361.67|359.67|361.68|359.68|361.71|359.71|361.59|359.59|23
1727417810000|2024-09-27 06:16:50|361.67|359.67|361.63|359.63|361.7|359.7|361.6|359.6|15
1727417820000|2024-09-27 06:17:00|361.61|359.61|361.45|359.45|361.61|359.61|361.45|359.45|16
1727417830000|2024-09-27 06:17:10|361.47|359.47|361.75|359.75|361.78|359.78|361.42|359.42|27
1727417840000|2024-09-27 06:17:20|361.76|359.76|361.87|359.87|361.94|359.94|361.74|359.74|22
1727417850000|2024-09-27 06:17:30|361.86|359.86|361.77|359.77|361.86|359.86|361.77|359.77|11
1727417860000|2024-09-27 06:17:40|361.78|359.78|361.56|359.56|361.81|359.81|361.5|359.5|18
1727417870000|2024-09-27 06:17:50|361.58|359.58|361.6|359.6|361.6|359.6|361.55|359.55|21
1727417880000|2024-09-27 06:18:00|361.62|359.62|361.48|359.48|361.62|359.62|361.48|359.48|14
1727417890000|2024-09-27 06:18:10|361.47|359.47|361.55|359.55|361.62|359.62|361.47|359.47|26
1727417900000|2024-09-27 06:18:20|361.56|359.56|361.45|359.45|361.57|359.57|361.44|359.44|17
1727417910000|2024-09-27 06:18:30|361.46|359.46|361.45|359.45|361.47|359.47|361.42|359.42|15
1727417920000|2024-09-27 06:18:40|361.43|359.43|361.46|359.46|361.47|359.47|361.43|359.43|13
1727417930000|2024-09-27 06:18:50|361.47|359.47|361.44|359.44|361.48|359.48|361.44|359.44|11
1727417940000|2024-09-27 06:19:00|361.43|359.43|361.35|359.35|361.43|359.43|361.31|359.31|17
1727417950000|2024-09-27 06:19:10|361.36|359.36|361.15|359.15|361.39|359.39|361.14|359.14|22
1727417960000|2024-09-27 06:19:20|361.16|359.16|361.32|359.32|361.34|359.34|361.16|359.16|15
1727417970000|2024-09-27 06:19:30|361.33|359.33|361.43|359.43|361.46|359.46|361.33|359.33|14
1727417980000|2024-09-27 06:19:40|361.4|359.4|361.37|359.37|361.4|359.4|361.28|359.28|19
1727417990000|2024-09-27 06:19:50|361.36|359.36|361.37|359.37|361.39|359.39|361.36|359.36|9
1727418000000|2024-09-27 06:20:00|361.38|359.38|361.35|359.35|361.38|359.38|361.35|359.35|12
1727418010000|2024-09-27 06:20:10|361.36|359.36|361.37|359.37|361.46|359.46|361.36|359.36|7
1727418020000|2024-09-27 06:20:20|361.35|359.35|361.37|359.37|361.39|359.39|361.35|359.35|5
1727418030000|2024-09-27 06:20:30|361.36|359.36|361.22|359.22|361.36|359.36|361.15|359.15|14
1727418040000|2024-09-27 06:20:40|361.2|359.2|361.16|359.16|361.23|359.23|361.16|359.16|8
1727418050000|2024-09-27 06:20:50|361.13|359.13|361.11|359.11|361.14|359.14|361.11|359.11|4
1727418060000|2024-09-27 06:21:00|361.1|359.1|360.96|358.96|361.12|359.12|360.96|358.96|6
1727418070000|2024-09-27 06:21:10|360.95|358.95|361|359|361.01|359.01|360.94|358.94|9
1727418080000|2024-09-27 06:21:20|361.03|359.03|361.03|359.03|361.05|359.05|361.02|359.02|14
1727418090000|2024-09-27 06:21:30|361.04|359.04|361.06|359.06|361.06|359.06|361.03|359.03|10
1727418100000|2024-09-27 06:21:40|361.03|359.03|361.06|359.06|361.1|359.1|360.97|358.97|15
1727418110000|2024-09-27 06:21:50|361.05|359.05|361.06|359.06|361.09|359.09|361.02|359.02|15
1727418120000|2024-09-27 06:22:00|361.07|359.07|361.08|359.08|361.09|359.09|361.07|359.07|8
1727418130000|2024-09-27 06:22:10|361.1|359.1|361.38|359.38|361.39|359.39|361.1|359.1|14
1727418140000|2024-09-27 06:22:20|361.39|359.39|361.39|359.39|361.41|359.41|361.38|359.38|16
1727418150000|2024-09-27 06:22:30|361.4|359.4|361.41|359.41|361.41|359.41|361.36|359.36|11
1727418160000|2024-09-27 06:22:40|361.4|359.4|361.48|359.48|361.48|359.48|361.4|359.4|6
1727418170000|2024-09-27 06:22:50|361.47|359.47|361.2|359.2|361.47|359.47|361.2|359.2|10
1727418180000|2024-09-27 06:23:00|361.16|359.16|360.98|358.98|361.16|359.16|360.98|358.98|12
1727418190000|2024-09-27 06:23:10|361.03|359.03|361.07|359.07|361.1|359.1|361.03|359.03|9
1727418200000|2024-09-27 06:23:20|361.06|359.06|361.05|359.05|361.09|359.09|361.04|359.04|11
1727418210000|2024-09-27 06:23:30|361.04|359.04|360.99|358.99|361.07|359.07|360.99|358.99|13
1727418220000|2024-09-27 06:23:40|360.98|358.98|360.98|358.98|361.04|359.04|360.98|358.98|16
1727418230000|2024-09-27 06:23:50|360.94|358.94|360.93|358.93|360.94|358.94|360.86|358.86|18
1727418240000|2024-09-27 06:24:00|360.9|358.9|360.95|358.95|360.96|358.96|360.89|358.89|23
1727418250000|2024-09-27 06:24:10|360.96|358.96|360.96|358.96|360.99|358.99|360.92|358.92|20
1727418260000|2024-09-27 06:24:20|360.94|358.94|360.9|358.9|360.95|358.95|360.89|358.89|13
1727418270000|2024-09-27 06:24:30|360.92|358.92|360.93|358.93|360.95|358.95|360.89|358.89|8
1727418280000|2024-09-27 06:24:40|360.95|358.95|360.93|358.93|360.95|358.95|360.93|358.93|2
1727418290000|2024-09-27 06:24:50|360.95|358.95|360.93|358.93|360.97|358.97|360.93|358.93|7
1727418300000|2024-09-27 06:25:00|360.91|358.91|361.03|359.03|361.03|359.03|360.89|358.89|7
1727418310000|2024-09-27 06:25:10|361.02|359.02|361.11|359.11|361.14|359.14|361|359|14
1727418320000|2024-09-27 06:25:20|361.09|359.09|361.27|359.27|361.27|359.27|361.08|359.08|15
1727418330000|2024-09-27 06:25:30|361.28|359.28|361.25|359.25|361.31|359.31|361.23|359.23|10
1727418340000|2024-09-27 06:25:40|361.26|359.26|361.31|359.31|361.31|359.31|361.25|359.25|15
1727418350000|2024-09-27 06:25:50|361.29|359.29|361.25|359.25|361.3|359.3|361.24|359.24|12
1727418360000|2024-09-27 06:26:00|361.24|359.24|361.39|359.39|361.39|359.39|361.24|359.24|15
1727418370000|2024-09-27 06:26:10|361.41|359.41|361.04|359.04|361.51|359.51|361.04|359.04|23
1727418380000|2024-09-27 06:26:20|361|359|361.19|359.19|361.2|359.2|361|359|23
1727418390000|2024-09-27 06:26:30|361.2|359.2|361.23|359.23|361.25|359.25|361.2|359.2|5
1727418400000|2024-09-27 06:26:40|361.24|359.24|361.34|359.34|361.35|359.35|361.2|359.2|17
1727418410000|2024-09-27 06:26:50|361.37|359.37|361.29|359.29|361.37|359.37|361.29|359.29|16
1727418420000|2024-09-27 06:27:00|361.27|359.27|361.2|359.2|361.27|359.27|361.2|359.2|12
1727418430000|2024-09-27 06:27:10|361.14|359.14|361.2|359.2|361.22|359.22|361.09|359.09|17
1727418440000|2024-09-27 06:27:20|361.19|359.19|361.12|359.12|361.19|359.19|361.11|359.11|11
1727418450000|2024-09-27 06:27:30|361.13|359.13|361.19|359.19|361.19|359.19|361.12|359.12|12
1727418460000|2024-09-27 06:27:40|361.18|359.18|361.09|359.09|361.2|359.2|361.07|359.07|13
1727418470000|2024-09-27 06:27:50|361.1|359.1|361.14|359.14|361.16|359.16|361.07|359.07|23
1727418480000|2024-09-27 06:28:00|361.15|359.15|361.07|359.07|361.19|359.19|361.04|359.04|19
1727418490000|2024-09-27 06:28:10|361.06|359.06|361.28|359.28|361.3|359.3|361.06|359.06|21
1727418500000|2024-09-27 06:28:20|361.29|359.29|361.29|359.29|361.31|359.31|361.26|359.26|9
1727418510000|2024-09-27 06:28:30|361.27|359.27|361.28|359.28|361.32|359.32|361.25|359.25|16
1727418520000|2024-09-27 06:28:40|361.29|359.29|361.37|359.37|361.38|359.38|361.29|359.29|9
1727418530000|2024-09-27 06:28:50|361.36|359.36|361.31|359.31|361.36|359.36|361.27|359.27|17
1727418540000|2024-09-27 06:29:00|361.29|359.29|361.12|359.12|361.31|359.31|361.12|359.12|25
1727418550000|2024-09-27 06:29:10|361.13|359.13|361.24|359.24|361.24|359.24|361.13|359.13|13
1727418560000|2024-09-27 06:29:20|361.21|359.21|361.11|359.11|361.23|359.23|361.06|359.06|17
1727418570000|2024-09-27 06:29:30|361.09|359.09|360.93|358.93|361.15|359.15|360.91|358.91|16
1727418580000|2024-09-27 06:29:40|360.96|358.96|361.11|359.11|361.13|359.13|360.96|358.96|17
1727418590000|2024-09-27 06:29:50|361.1|359.1|361.14|359.14|361.14|359.14|361.04|359.04|15
1727418600000|2024-09-27 06:30:00|361.13|359.13|361.07|359.07|361.14|359.14|360.97|358.97|26
1727418610000|2024-09-27 06:30:10|361.05|359.05|360.86|358.86|361.05|359.05|360.85|358.85|18
1727418620000|2024-09-27 06:30:20|360.87|358.87|360.93|358.93|360.93|358.93|360.86|358.86|21
1727418630000|2024-09-27 06:30:30|361|359|360.93|358.93|361.01|359.01|360.91|358.91|15
1727418640000|2024-09-27 06:30:40|360.91|358.91|360.92|358.92|360.96|358.96|360.88|358.88|18
1727418650000|2024-09-27 06:30:50|360.93|358.93|360.89|358.89|360.98|358.98|360.89|358.89|18
1727418660000|2024-09-27 06:31:00|360.9|358.9|361.42|359.42|361.42|359.42|360.88|358.88|22
1727418670000|2024-09-27 06:31:10|361.41|359.41|361.45|359.45|361.47|359.47|361.41|359.41|7
1727418680000|2024-09-27 06:31:20|361.46|359.46|361.51|359.51|361.51|359.51|361.46|359.46|6
1727418690000|2024-09-27 06:31:30|361.45|359.45|361.44|359.44|361.48|359.48|361.43|359.43|13
1727418700000|2024-09-27 06:31:40|361.45|359.45|361.51|359.51|361.51|359.51|361.45|359.45|4
1727418720000|2024-09-27 06:32:00|361.52|359.52|361.52|359.52|361.52|359.52|361.51|359.51|3
1727418730000|2024-09-27 06:32:10|361.51|359.51|361.25|359.25|361.51|359.51|361.25|359.25|13
1727418740000|2024-09-27 06:32:20|361.23|359.23|361.29|359.29|361.31|359.31|361.23|359.23|17
1727418750000|2024-09-27 06:32:30|361.3|359.3|361.23|359.23|361.3|359.3|361.17|359.17|17
1727418760000|2024-09-27 06:32:40|361.22|359.22|361.17|359.17|361.24|359.24|361.14|359.14|18
1727418770000|2024-09-27 06:32:50|361.21|359.21|361.13|359.13|361.21|359.21|361.13|359.13|17
1727418780000|2024-09-27 06:33:00|361.16|359.16|361.17|359.17|361.25|359.25|361.16|359.16|16
1727418790000|2024-09-27 06:33:10|361.15|359.15|361.21|359.21|361.21|359.21|361.13|359.13|15
1727418800000|2024-09-27 06:33:20|361.22|359.22|361.24|359.24|361.26|359.26|361.17|359.17|17
1727418810000|2024-09-27 06:33:30|361.21|359.21|361.18|359.18|361.21|359.21|361.17|359.17|14
1727418820000|2024-09-27 06:33:40|361.19|359.19|361.25|359.25|361.27|359.27|361.19|359.19|8
1727418830000|2024-09-27 06:33:50|361.26|359.26|361.38|359.38|361.45|359.45|361.26|359.26|12
1727418840000|2024-09-27 06:34:00|361.39|359.39|362.85|360.85|362.85|360.85|361.14|359.14|17
1727418850000|2024-09-27 06:34:10|362.86|360.86|362.76|360.76|362.86|360.86|362.7|360.7|19
1727418860000|2024-09-27 06:34:20|362.71|360.71|362.66|360.66|362.72|360.72|362.61|360.61|15
1727418870000|2024-09-27 06:34:30|362.65|360.65|362.64|360.64|362.65|360.65|362.6|360.6|6
1727418880000|2024-09-27 06:34:40|362.77|360.77|362.63|360.63|362.77|360.77|362.63|360.63|12
1727418890000|2024-09-27 06:34:50|362.62|360.62|362.64|360.64|362.7|360.7|362.56|360.56|10
1727418900000|2024-09-27 06:35:00|362.71|360.71|362.66|360.66|362.82|360.82|362.63|360.63|25
1727418910000|2024-09-27 06:35:10|362.6|360.6|362.4|360.4|362.61|360.61|362.39|360.39|18
1727418920000|2024-09-27 06:35:20|362.41|360.41|362.56|360.56|362.59|360.59|362.41|360.41|21
1727418930000|2024-09-27 06:35:30|362.55|360.55|362.47|360.47|362.55|360.55|362.44|360.44|12
1727418940000|2024-09-27 06:35:40|362.48|360.48|362.46|360.46|362.5|360.5|362.46|360.46|11
1727418950000|2024-09-27 06:35:50|362.47|360.47|362.49|360.49|362.51|360.51|362.47|360.47|8
1727418960000|2024-09-27 06:36:00|362.48|360.48|362.37|360.37|362.49|360.49|362.32|360.32|20
1727418970000|2024-09-27 06:36:10|362.36|360.36|362.32|360.32|362.36|360.36|362.31|360.31|16
1727418980000|2024-09-27 06:36:20|362.31|360.31|362.13|360.13|362.31|360.31|362.08|360.08|16
1727418990000|2024-09-27 06:36:30|362.14|360.14|362.12|360.12|362.17|360.17|362.11|360.11|10
1727419000000|2024-09-27 06:36:40|362.13|360.13|362.13|360.13|362.22|360.22|362.13|360.13|17
1727419010000|2024-09-27 06:36:50|362.15|360.15|362.33|360.33|362.33|360.33|362.15|360.15|16
1727419020000|2024-09-27 06:37:00|362.35|360.35|362.41|360.41|362.52|360.52|362.34|360.34|24
1727419030000|2024-09-27 06:37:10|362.42|360.42|362.53|360.53|362.53|360.53|362.42|360.42|21
1727419040000|2024-09-27 06:37:20|362.52|360.52|362.51|360.51|362.54|360.54|362.51|360.51|17
1727419050000|2024-09-27 06:37:30|362.48|360.48|362.52|360.52|362.56|360.56|362.48|360.48|16
1727419060000|2024-09-27 06:37:40|362.55|360.55|362.62|360.62|362.68|360.68|362.55|360.55|20
1727419070000|2024-09-27 06:37:50|362.63|360.63|362.67|360.67|362.69|360.69|362.6|360.6|16
1727419080000|2024-09-27 06:38:00|362.66|360.66|362.6|360.6|362.66|360.66|362.56|360.56|21
1727419090000|2024-09-27 06:38:10|362.59|360.59|362.61|360.61|362.62|360.62|362.57|360.57|14
1727419100000|2024-09-27 06:38:20|362.59|360.59|362.54|360.54|362.59|360.59|362.49|360.49|17
1727419110000|2024-09-27 06:38:30|362.53|360.53|362.48|360.48|362.56|360.56|362.48|360.48|11
1727419120000|2024-09-27 06:38:40|362.47|360.47|362.53|360.53|362.53|360.53|362.47|360.47|9
1727419130000|2024-09-27 06:38:50|362.54|360.54|362.45|360.45|362.54|360.54|362.43|360.43|16
1727419140000|2024-09-27 06:39:00|362.46|360.46|362.43|360.43|362.53|360.53|362.39|360.39|23
1727419150000|2024-09-27 06:39:10|362.44|360.44|362.57|360.57|362.57|360.57|362.44|360.44|22
1727419160000|2024-09-27 06:39:20|362.61|360.61|362.55|360.55|362.61|360.61|362.55|360.55|8
1727419170000|2024-09-27 06:39:30|362.56|360.56|362.61|360.61|362.61|360.61|362.55|360.55|11
1727419180000|2024-09-27 06:39:40|362.62|360.62|362.62|360.62|362.64|360.64|362.54|360.54|13
1727419190000|2024-09-27 06:39:50|362.61|360.61|362.6|360.6|362.64|360.64|362.59|360.59|9
1727419200000|2024-09-27 06:40:00|362.59|360.59|362.48|360.48|362.59|360.59|362.47|360.47|13
1727419210000|2024-09-27 06:40:10|362.49|360.49|362.48|360.48|362.54|360.54|362.48|360.48|12
1727419220000|2024-09-27 06:40:20|362.49|360.49|362.43|360.43|362.5|360.5|362.38|360.38|14
1727419230000|2024-09-27 06:40:30|362.4|360.4|362.47|360.47|362.48|360.48|362.29|360.29|25
1727419240000|2024-09-27 06:40:40|362.49|360.49|362.54|360.54|362.59|360.59|362.48|360.48|22
1727419250000|2024-09-27 06:40:50|362.51|360.51|362.53|360.53|362.58|360.58|362.51|360.51|14
1727419260000|2024-09-27 06:41:00|362.52|360.52|362.64|360.64|362.73|360.73|362.52|360.52|18
1727419270000|2024-09-27 06:41:10|362.63|360.63|362.81|360.81|362.82|360.82|362.63|360.63|26
1727419280000|2024-09-27 06:41:20|362.8|360.8|362.72|360.72|362.8|360.8|362.7|360.7|15
1727419290000|2024-09-27 06:41:30|362.73|360.73|362.74|360.74|362.74|360.74|362.71|360.71|11
1727419300000|2024-09-27 06:41:40|362.72|360.72|362.51|360.51|362.76|360.76|362.51|360.51|23
1727419310000|2024-09-27 06:41:50|362.53|360.53|362.48|360.48|362.66|360.66|362.48|360.48|20
1727419320000|2024-09-27 06:42:00|362.47|360.47|362.44|360.44|362.53|360.53|362.44|360.44|18
1727419330000|2024-09-27 06:42:10|362.43|360.43|362.4|360.4|362.44|360.44|362.32|360.32|20
1727419340000|2024-09-27 06:42:20|362.31|360.31|362.18|360.18|362.35|360.35|362.18|360.18|24
1727419350000|2024-09-27 06:42:30|362.17|360.17|362.22|360.22|362.22|360.22|362.17|360.17|4
1727419360000|2024-09-27 06:42:40|362.17|360.17|362.07|360.07|362.17|360.17|361.99|359.99|15
1727419370000|2024-09-27 06:42:50|362.08|360.08|361.97|359.97|362.09|360.09|361.97|359.97|18
1727419380000|2024-09-27 06:43:00|361.98|359.98|361.86|359.86|361.98|359.98|361.8|359.8|13
1727419390000|2024-09-27 06:43:10|361.87|359.87|361.89|359.89|361.91|359.91|361.86|359.86|13
1727419400000|2024-09-27 06:43:20|361.87|359.87|361.85|359.85|361.87|359.87|361.82|359.82|14
1727419410000|2024-09-27 06:43:30|361.84|359.84|361.82|359.82|361.89|359.89|361.82|359.82|16
1727419420000|2024-09-27 06:43:40|361.83|359.83|361.7|359.7|361.88|359.88|361.7|359.7|12
1727419430000|2024-09-27 06:43:50|361.71|359.71|361.71|359.71|361.75|359.75|361.65|359.65|17
1727419440000|2024-09-27 06:44:00|361.72|359.72|361.55|359.55|361.73|359.73|361.54|359.54|17
1727419450000|2024-09-27 06:44:10|361.58|359.58|361.41|359.41|361.58|359.58|361.39|359.39|11
1727419460000|2024-09-27 06:44:20|361.42|359.42|361.58|359.58|361.58|359.58|361.42|359.42|11
1727419470000|2024-09-27 06:44:30|361.52|359.52|361.47|359.47|361.53|359.53|361.47|359.47|5
1727419480000|2024-09-27 06:44:40|361.45|359.45|361.49|359.49|361.5|359.5|361.45|359.45|11
1727419490000|2024-09-27 06:44:50|361.48|359.48|361.51|359.51|361.51|359.51|361.44|359.44|10
1727419500000|2024-09-27 06:45:00|361.52|359.52|361.38|359.38|361.57|359.57|361.36|359.36|25
1727419510000|2024-09-27 06:45:10|361.39|359.39|361.04|359.04|361.39|359.39|361.04|359.04|25
1727419520000|2024-09-27 06:45:20|361.05|359.05|361.08|359.08|361.1|359.1|361.05|359.05|11
1727419530000|2024-09-27 06:45:30|361.05|359.05|360.84|358.84|361.05|359.05|360.81|358.81|22
1727419540000|2024-09-27 06:45:40|360.83|358.83|360.98|358.98|360.98|358.98|360.81|358.81|19
1727419550000|2024-09-27 06:45:50|360.99|358.99|360.94|358.94|361.01|359.01|360.94|358.94|13
1727419560000|2024-09-27 06:46:00|360.96|358.96|360.99|358.99|361.11|359.11|360.96|358.96|20
1727419570000|2024-09-27 06:46:10|360.96|358.96|360.86|358.86|360.98|358.98|360.82|358.82|22
1727419580000|2024-09-27 06:46:20|360.82|358.82|360.89|358.89|360.89|358.89|360.82|358.82|13
1727419590000|2024-09-27 06:46:30|360.83|358.83|360.85|358.85|360.86|358.86|360.79|358.79|19
1727419600000|2024-09-27 06:46:40|360.84|358.84|360.66|358.66|360.84|358.84|360.64|358.64|18
1727419610000|2024-09-27 06:46:50|360.67|358.67|360.77|358.77|360.77|358.77|360.67|358.67|22
1727419620000|2024-09-27 06:47:00|360.78|358.78|360.71|358.71|360.78|358.78|360.68|358.68|25
1727419630000|2024-09-27 06:47:10|360.7|358.7|360.74|358.74|360.83|358.83|360.69|358.69|24
1727419640000|2024-09-27 06:47:20|360.75|358.75|360.61|358.61|360.76|358.76|360.61|358.61|14
1727419690000|2024-09-27 06:48:10|360.81|358.81|360.84|358.84|360.84|358.84|360.79|358.79|3
1727419700000|2024-09-27 06:48:20|360.8|358.8|360.64|358.64|360.84|358.84|360.63|358.63|21
1727419710000|2024-09-27 06:48:30|360.65|358.65|360.81|358.81|360.84|358.84|360.65|358.65|20
1727419720000|2024-09-27 06:48:40|360.82|358.82|360.73|358.73|360.82|358.82|360.66|358.66|25
1727419730000|2024-09-27 06:48:50|360.72|358.72|360.71|358.71|360.76|358.76|360.68|358.68|16
1727419740000|2024-09-27 06:49:00|360.74|358.74|360.73|358.73|360.75|358.75|360.7|358.7|19
1727419750000|2024-09-27 06:49:10|360.74|358.74|360.78|358.78|360.84|358.84|360.72|358.72|12
1727419760000|2024-09-27 06:49:20|360.77|358.77|360.77|358.77|360.78|358.78|360.72|358.72|16
1727419770000|2024-09-27 06:49:30|360.78|358.78|360.7|358.7|360.81|358.81|360.67|358.67|23
1727419780000|2024-09-27 06:49:40|360.68|358.68|360.72|358.72|360.74|358.74|360.68|358.68|21
1727419790000|2024-09-27 06:49:50|360.73|358.73|360.7|358.7|360.78|358.78|360.69|358.69|15
1727419800000|2024-09-27 06:50:00|360.66|358.66|360.67|358.67|360.78|358.78|360.66|358.66|19
1727419810000|2024-09-27 06:50:10|360.7|358.7|360.65|358.65|360.75|358.75|360.64|358.64|19
1727419820000|2024-09-27 06:50:20|360.68|358.68|360.62|358.62|360.68|358.68|360.58|358.58|17
1727419830000|2024-09-27 06:50:30|360.61|358.61|360.67|358.67|360.67|358.67|360.55|358.55|14
1727419840000|2024-09-27 06:50:40|360.63|358.63|360.62|358.62|360.64|358.64|360.58|358.58|8
1727419850000|2024-09-27 06:50:50|360.65|358.65|360.65|358.65|360.7|358.7|360.65|358.65|4
1727419860000|2024-09-27 06:51:00|360.66|358.66|360.77|358.77|360.84|358.84|360.66|358.66|24
1727419870000|2024-09-27 06:51:10|360.73|358.73|360.77|358.77|360.77|358.77|360.68|358.68|16
1727419880000|2024-09-27 06:51:20|360.78|358.78|360.74|358.74|360.82|358.82|360.73|358.73|17
1727419890000|2024-09-27 06:51:30|360.71|358.71|360.77|358.77|360.78|358.78|360.69|358.69|14
1727419900000|2024-09-27 06:51:40|360.76|358.76|360.83|358.83|360.85|358.85|360.72|358.72|14
1727419910000|2024-09-27 06:51:50|360.82|358.82|360.94|358.94|360.94|358.94|360.82|358.82|4
1727419920000|2024-09-27 06:52:00|360.93|358.93|360.8|358.8|360.93|358.93|360.76|358.76|14
1727419930000|2024-09-27 06:52:10|360.81|358.81|360.89|358.89|360.89|358.89|360.79|358.79|13
1727419940000|2024-09-27 06:52:20|360.94|358.94|361.02|359.02|361.03|359.03|360.94|358.94|15
1727419950000|2024-09-27 06:52:30|360.99|358.99|361.02|359.02|361.02|359.02|360.94|358.94|10
1727419960000|2024-09-27 06:52:40|360.98|358.98|360.92|358.92|360.98|358.98|360.92|358.92|9
1727419970000|2024-09-27 06:52:50|360.96|358.96|360.96|358.96|360.96|358.96|360.96|358.96|1
1727419980000|2024-09-27 06:53:00|361.03|359.03|361.13|359.13|361.13|359.13|361.03|359.03|14
1727419990000|2024-09-27 06:53:10|361.12|359.12|361.13|359.13|361.16|359.16|361.12|359.12|8
1727420000000|2024-09-27 06:53:20|361.14|359.14|361.26|359.26|361.28|359.28|361.14|359.14|12
1727420010000|2024-09-27 06:53:30|361.27|359.27|361.2|359.2|361.28|359.28|361.18|359.18|16
1727420020000|2024-09-27 06:53:40|361.21|359.21|361.29|359.29|361.3|359.3|361.21|359.21|6
1727420030000|2024-09-27 06:53:50|361.26|359.26|361.24|359.24|361.26|359.26|361.19|359.19|17
1727420040000|2024-09-27 06:54:00|361.21|359.21|361.21|359.21|361.25|359.25|361.21|359.21|15
1727420050000|2024-09-27 06:54:10|361.2|359.2|361.32|359.32|361.32|359.32|361.19|359.19|12
1727420060000|2024-09-27 06:54:20|361.31|359.31|361.3|359.3|361.36|359.36|361.28|359.28|19
1727420070000|2024-09-27 06:54:30|361.29|359.29|361.28|359.28|361.33|359.33|361.27|359.27|16
1727420080000|2024-09-27 06:54:40|361.29|359.29|361.31|359.31|361.31|359.31|361.28|359.28|8
1727420090000|2024-09-27 06:54:50|361.32|359.32|361.46|359.46|361.46|359.46|361.28|359.28|17
1727420100000|2024-09-27 06:55:00|361.45|359.45|361.39|359.39|361.51|359.51|361.39|359.39|20
1727420110000|2024-09-27 06:55:10|361.36|359.36|361.31|359.31|361.36|359.36|361.29|359.29|11
1727420120000|2024-09-27 06:55:20|361.34|359.34|361.23|359.23|361.35|359.35|361.23|359.23|15
1727420130000|2024-09-27 06:55:30|361.24|359.24|361.19|359.19|361.24|359.24|361.19|359.19|15
1727420140000|2024-09-27 06:55:40|361.21|359.21|361.16|359.16|361.21|359.21|361.15|359.15|10
1727420150000|2024-09-27 06:55:50|361.15|359.15|361.17|359.17|361.17|359.17|361.14|359.14|13
1727420160000|2024-09-27 06:56:00|361.16|359.16|361|359|361.18|359.18|360.99|358.99|20
1727420170000|2024-09-27 06:56:10|360.99|358.99|361.04|359.04|361.05|359.05|360.99|358.99|12
1727420180000|2024-09-27 06:56:20|361.05|359.05|361.04|359.04|361.06|359.06|361|359|13
1727420190000|2024-09-27 06:56:30|361.01|359.01|361.01|359.01|361.04|359.04|361.01|359.01|8
1727420200000|2024-09-27 06:56:40|361.02|359.02|361.01|359.01|361.03|359.03|361|359|9
1727420210000|2024-09-27 06:56:50|361.02|359.02|361.02|359.02|361.02|359.02|361|359|5
1727420220000|2024-09-27 06:57:00|361|359|361.01|359.01|361.02|359.02|361|359|6
1727420230000|2024-09-27 06:57:10|361|359|361.02|359.02|361.02|359.02|360.99|358.99|10
1727420240000|2024-09-27 06:57:20|361|359|361.06|359.06|361.06|359.06|361|359|11
1727420250000|2024-09-27 06:57:30|361.01|359.01|360.88|358.88|361.03|359.03|360.85|358.85|22
1727420260000|2024-09-27 06:57:40|360.87|358.87|360.84|358.84|360.89|358.89|360.82|358.82|14
1727420270000|2024-09-27 06:57:50|360.85|358.85|360.9|358.9|360.9|358.9|360.83|358.83|9
1727420280000|2024-09-27 06:58:00|360.91|358.91|360.85|358.85|360.91|358.91|360.83|358.83|12
1727420290000|2024-09-27 06:58:10|360.84|358.84|360.85|358.85|360.87|358.87|360.83|358.83|8
1727420300000|2024-09-27 06:58:20|360.84|358.84|360.88|358.88|360.88|358.88|360.83|358.83|7
1727420310000|2024-09-27 06:58:30|360.85|358.85|360.86|358.86|360.86|358.86|360.85|358.85|2
1727420320000|2024-09-27 06:58:40|360.85|358.85|360.83|358.83|360.86|358.86|360.82|358.82|12
1727420330000|2024-09-27 06:58:50|360.82|358.82|360.76|358.76|360.82|358.82|360.73|358.73|12
1727420340000|2024-09-27 06:59:00|360.78|358.78|360.92|358.92|360.92|358.92|360.77|358.77|16
1727420350000|2024-09-27 06:59:10|360.95|358.95|360.95|358.95|360.95|358.95|360.93|358.93|3
1727420360000|2024-09-27 06:59:20|360.92|358.92|360.95|358.95|360.95|358.95|360.92|358.92|2
1727420390000|2024-09-27 06:59:50|360.92|358.92|360.95|358.95|360.95|358.95|360.92|358.92|4
1727420430000|2024-09-27 07:00:30|361|359|361|359|361.02|359.02|360.95|358.95|13
1727420480000|2024-09-27 07:01:20|361.06|359.06|361.03|359.03|361.06|359.06|361.03|359.03|2
1727420490000|2024-09-27 07:01:30|361.05|359.05|361.05|359.05|361.05|359.05|361.02|359.02|14
1727420500000|2024-09-27 07:01:40|361.1|359.1|361.17|359.17|361.17|359.17|361.1|359.1|5
1727420510000|2024-09-27 07:01:50|361.16|359.16|361.19|359.19|361.19|359.19|361.16|359.16|14
1727420520000|2024-09-27 07:02:00|361.16|359.16|361.16|359.16|361.19|359.19|361.15|359.15|15
1727420530000|2024-09-27 07:02:10|361.15|359.15|361.26|359.26|361.28|359.28|361.15|359.15|24
1727420540000|2024-09-27 07:02:20|361.27|359.27|361.28|359.28|361.31|359.31|361.27|359.27|11
1727420550000|2024-09-27 07:02:30|361.29|359.29|361.31|359.31|361.31|359.31|361.29|359.29|3
1727420560000|2024-09-27 07:02:40|361.35|359.35|361.28|359.28|361.35|359.35|361.27|359.27|7
1727420570000|2024-09-27 07:02:50|361.27|359.27|361.12|359.12|361.27|359.27|361.11|359.11|13
1727420580000|2024-09-27 07:03:00|361.11|359.11|361|359|361.12|359.12|360.98|358.98|12
1727420590000|2024-09-27 07:03:10|361.01|359.01|360.99|358.99|361.06|359.06|360.99|358.99|6
1727420600000|2024-09-27 07:03:20|361|359|360.94|358.94|361.04|359.04|360.94|358.94|18
1727420610000|2024-09-27 07:03:30|360.91|358.91|360.9|358.9|360.91|358.91|360.79|358.79|14
1727420620000|2024-09-27 07:03:40|360.87|358.87|360.99|358.99|360.99|358.99|360.87|358.87|20
1727420630000|2024-09-27 07:03:50|360.98|358.98|361.01|359.01|361.03|359.03|360.96|358.96|17
1727420640000|2024-09-27 07:04:00|361|359|361.02|359.02|361.05|359.05|361|359|18
1727420650000|2024-09-27 07:04:10|361.01|359.01|361.03|359.03|361.04|359.04|360.98|358.98|13
1727420660000|2024-09-27 07:04:20|361.04|359.04|361.02|359.02|361.04|359.04|361|359|11
1727420670000|2024-09-27 07:04:30|361.01|359.01|361.04|359.04|361.04|359.04|361|359|8
1727420680000|2024-09-27 07:04:40|361.03|359.03|361.04|359.04|361.08|359.08|361.02|359.02|13
1727420690000|2024-09-27 07:04:50|361.03|359.03|361.09|359.09|361.09|359.09|361.02|359.02|10
1727420700000|2024-09-27 07:05:00|361.08|359.08|361.06|359.06|361.09|359.09|361.06|359.06|6
1727420710000|2024-09-27 07:05:10|361.04|359.04|361.04|359.04|361.05|359.05|361.02|359.02|9
1727420720000|2024-09-27 07:05:20|361.03|359.03|361.06|359.06|361.07|359.07|361.03|359.03|10
1727420730000|2024-09-27 07:05:30|361.05|359.05|361.06|359.06|361.08|359.08|361.02|359.02|16
1727420740000|2024-09-27 07:05:40|361.08|359.08|361.01|359.01|361.08|359.08|361.01|359.01|14
1727420750000|2024-09-27 07:05:50|361.02|359.02|361.01|359.01|361.03|359.03|360.97|358.97|17
1727420760000|2024-09-27 07:06:00|361|359|361.02|359.02|361.02|359.02|360.98|358.98|9
1727420770000|2024-09-27 07:06:10|361.01|359.01|360.96|358.96|361.01|359.01|360.96|358.96|11
1727420780000|2024-09-27 07:06:20|360.92|358.92|360.81|358.81|360.92|358.92|360.81|358.81|8
1727420790000|2024-09-27 07:06:30|360.78|358.78|360.77|358.77|360.79|358.79|360.75|358.75|12
1727420800000|2024-09-27 07:06:40|360.79|358.79|360.79|358.79|360.79|358.79|360.77|358.77|3
1727420810000|2024-09-27 07:06:50|360.77|358.77|360.67|358.67|360.77|358.77|360.64|358.64|13
1727420820000|2024-09-27 07:07:00|360.68|358.68|360.77|358.77|360.82|358.82|360.68|358.68|17
1727420830000|2024-09-27 07:07:10|360.74|358.74|360.73|358.73|360.76|358.76|360.72|358.72|26
1727420840000|2024-09-27 07:07:20|360.74|358.74|360.79|358.79|360.79|358.79|360.73|358.73|8
1727420850000|2024-09-27 07:07:30|360.77|358.77|360.76|358.76|360.78|358.78|360.73|358.73|13
1727420860000|2024-09-27 07:07:40|360.79|358.79|360.88|358.88|360.88|358.88|360.79|358.79|4
1727420870000|2024-09-27 07:07:50|360.82|358.82|360.83|358.83|360.83|358.83|360.82|358.82|2
1727420880000|2024-09-27 07:08:00|360.84|358.84|360.88|358.88|360.88|358.88|360.83|358.83|11
1727420890000|2024-09-27 07:08:10|360.87|358.87|360.81|358.81|360.87|358.87|360.81|358.81|5
1727420900000|2024-09-27 07:08:20|360.8|358.8|360.8|358.8|360.81|358.81|360.8|358.8|3
1727420910000|2024-09-27 07:08:30|360.75|358.75|360.68|358.68|360.75|358.75|360.65|358.65|18
1727420920000|2024-09-27 07:08:40|360.67|358.67|360.66|358.66|360.67|358.67|360.66|358.66|2
1727420930000|2024-09-27 07:08:50|360.67|358.67|360.65|358.65|360.67|358.67|360.64|358.64|6
1727420940000|2024-09-27 07:09:00|360.63|358.63|360.43|358.43|360.63|358.63|360.43|358.43|18
1727420950000|2024-09-27 07:09:10|360.44|358.44|360.41|358.41|360.45|358.45|360.41|358.41|6
1727420970000|2024-09-27 07:09:30|360.4|358.4|360.42|358.42|360.42|358.42|360.4|358.4|7
1727420980000|2024-09-27 07:09:40|360.44|358.44|360.42|358.42|360.44|358.44|360.4|358.4|6
1727421000000|2024-09-27 07:10:00|360.46|358.46|360.44|358.44|360.49|358.49|360.44|358.44|8
1727421010000|2024-09-27 07:10:10|360.43|358.43|360.42|358.42|360.44|358.44|360.4|358.4|12
1727421020000|2024-09-27 07:10:20|360.29|358.29|360.52|358.52|360.6|358.6|360.29|358.29|23
1727421030000|2024-09-27 07:10:30|360.53|358.53|360.54|358.54|360.57|358.57|360.53|358.53|16
1727421040000|2024-09-27 07:10:40|360.55|358.55|360.69|358.69|360.69|358.69|360.54|358.54|8
1727421050000|2024-09-27 07:10:50|360.66|358.66|360.66|358.66|360.66|358.66|360.66|358.66|1
1727421060000|2024-09-27 07:11:00|360.65|358.65|360.59|358.59|360.65|358.65|360.59|358.59|8
1727421070000|2024-09-27 07:11:10|360.62|358.62|360.61|358.61|360.62|358.62|360.59|358.59|4
1727421080000|2024-09-27 07:11:20|360.62|358.62|360.75|358.75|360.75|358.75|360.62|358.62|17
1727421090000|2024-09-27 07:11:30|360.76|358.76|360.76|358.76|360.76|358.76|360.76|358.76|1
1727421100000|2024-09-27 07:11:40|360.73|358.73|360.64|358.64|360.76|358.76|360.64|358.64|13
1727421110000|2024-09-27 07:11:50|360.65|358.65|360.64|358.64|360.66|358.66|360.63|358.63|10
1727421120000|2024-09-27 07:12:00|360.65|358.65|360.65|358.65|360.65|358.65|360.65|358.65|1
1727421130000|2024-09-27 07:12:10|360.66|358.66|360.7|358.7|360.71|358.71|360.66|358.66|3
1727421140000|2024-09-27 07:12:20|360.69|358.69|360.65|358.65|360.69|358.69|360.64|358.64|6
1727421150000|2024-09-27 07:12:30|360.64|358.64|360.55|358.55|360.64|358.64|360.53|358.53|12
1727421160000|2024-09-27 07:12:40|360.56|358.56|360.55|358.55|360.56|358.56|360.54|358.54|6
1727421170000|2024-09-27 07:12:50|360.56|358.56|360.62|358.62|360.62|358.62|360.51|358.51|10
1727421180000|2024-09-27 07:13:00|360.6|358.6|360.55|358.55|360.6|358.6|360.55|358.55|5
1727421190000|2024-09-27 07:13:10|360.56|358.56|360.7|358.7|360.71|358.71|360.55|358.55|10
1727421200000|2024-09-27 07:13:20|360.75|358.75|361.01|359.01|361.01|359.01|360.75|358.75|14
1727421210000|2024-09-27 07:13:30|361.02|359.02|361.01|359.01|361.02|359.02|361.01|359.01|2
1727421220000|2024-09-27 07:13:40|361.02|359.02|361.01|359.01|361.02|359.02|361.01|359.01|8
1727421230000|2024-09-27 07:13:50|361.02|359.02|361.01|359.01|361.02|359.02|361|359|14
1727421240000|2024-09-27 07:14:00|361.02|359.02|360.95|358.95|361.02|359.02|360.94|358.94|17
1727421250000|2024-09-27 07:14:10|360.96|358.96|361.09|359.09|361.13|359.13|360.95|358.95|14
1727421260000|2024-09-27 07:14:20|361.04|359.04|361.04|359.04|361.06|359.06|361.04|359.04|5
1727421270000|2024-09-27 07:14:30|361.03|359.03|361|359|361.03|359.03|361|359|9
1727421280000|2024-09-27 07:14:40|361.01|359.01|361.03|359.03|361.03|359.03|361.01|359.01|3
1727421290000|2024-09-27 07:14:50|361.07|359.07|361.08|359.08|361.09|359.09|361.06|359.06|7
1727421300000|2024-09-27 07:15:00|361.07|359.07|360.78|358.78|361.07|359.07|360.78|358.78|16
1727421310000|2024-09-27 07:15:10|360.77|358.77|360.81|358.81|360.82|358.82|360.77|358.77|25
1727421320000|2024-09-27 07:15:20|360.8|358.8|360.81|358.81|360.81|358.81|360.79|358.79|8
1727421330000|2024-09-27 07:15:30|360.8|358.8|360.79|358.79|360.8|358.8|360.77|358.77|13
1727421340000|2024-09-27 07:15:40|360.8|358.8|360.77|358.77|360.8|358.8|360.75|358.75|10
1727421350000|2024-09-27 07:15:50|360.76|358.76|360.77|358.77|360.78|358.78|360.68|358.68|17
1727421360000|2024-09-27 07:16:00|360.78|358.78|360.78|358.78|360.78|358.78|360.76|358.76|8
1727421370000|2024-09-27 07:16:10|360.76|358.76|360.79|358.79|360.8|358.8|360.76|358.76|11
1727421380000|2024-09-27 07:16:20|360.8|358.8|361.01|359.01|361.01|359.01|360.8|358.8|14
1727421390000|2024-09-27 07:16:30|361.1|359.1|361.06|359.06|361.12|359.12|361.05|359.05|15
1727421400000|2024-09-27 07:16:40|361.05|359.05|361.02|359.02|361.05|359.05|361|359|7
1727421410000|2024-09-27 07:16:50|361.03|359.03|361.02|359.02|361.03|359.03|361.01|359.01|10
1727421420000|2024-09-27 07:17:00|361.03|359.03|361|359|361.04|359.04|360.99|358.99|8
1727421430000|2024-09-27 07:17:10|361.01|359.01|361.04|359.04|361.04|359.04|360.99|358.99|6
1727421440000|2024-09-27 07:17:20|361.03|359.03|361.03|359.03|361.03|359.03|361.03|359.03|1
1727421450000|2024-09-27 07:17:30|361.09|359.09|361.07|359.07|361.09|359.09|361.06|359.06|3
1727421460000|2024-09-27 07:17:40|361.03|359.03|360.96|358.96|361.03|359.03|360.96|358.96|13
1727421470000|2024-09-27 07:17:50|360.97|358.97|360.97|358.97|360.99|358.99|360.96|358.96|12
1727421480000|2024-09-27 07:18:00|360.96|358.96|361.01|359.01|361.01|359.01|360.96|358.96|8
1727421490000|2024-09-27 07:18:10|360.99|358.99|361.01|359.01|361.01|359.01|360.98|358.98|9
1727421500000|2024-09-27 07:18:20|360.99|358.99|360.96|358.96|360.99|358.99|360.94|358.94|9
1727421510000|2024-09-27 07:18:30|360.95|358.95|360.96|358.96|360.96|358.96|360.95|358.95|2
1727421520000|2024-09-27 07:18:40|360.94|358.94|360.96|358.96|360.97|358.97|360.83|358.83|14
1727421530000|2024-09-27 07:18:50|360.97|358.97|360.99|358.99|361|359|360.96|358.96|11
1727421540000|2024-09-27 07:19:00|361|359|361.09|359.09|361.11|359.11|360.96|358.96|16
1727421550000|2024-09-27 07:19:10|361.1|359.1|361.09|359.09|361.11|359.11|361.07|359.07|13
1727421560000|2024-09-27 07:19:20|361.1|359.1|361.07|359.07|361.1|359.1|361.06|359.06|17
1727421570000|2024-09-27 07:19:30|361.08|359.08|361.07|359.07|361.1|359.1|361.05|359.05|23
1727421580000|2024-09-27 07:19:40|361.08|359.08|361.07|359.07|361.09|359.09|361.06|359.06|12
1727421590000|2024-09-27 07:19:50|361.08|359.08|361.06|359.06|361.08|359.08|361.05|359.05|13
1727421600000|2024-09-27 07:20:00|361.05|359.05|360.97|358.97|361.05|359.05|360.96|358.96|22
1727421610000|2024-09-27 07:20:10|360.98|358.98|360.83|358.83|360.98|358.98|360.82|358.82|18
1727421620000|2024-09-27 07:20:20|360.82|358.82|360.83|358.83|360.85|358.85|360.8|358.8|17
1727421630000|2024-09-27 07:20:30|360.82|358.82|360.86|358.86|360.86|358.86|360.82|358.82|3
1727421640000|2024-09-27 07:20:40|360.84|358.84|360.83|358.83|360.86|358.86|360.83|358.83|8
1727421650000|2024-09-27 07:20:50|360.85|358.85|360.84|358.84|360.85|358.85|360.81|358.81|11
1727421660000|2024-09-27 07:21:00|360.82|358.82|360.83|358.83|360.84|358.84|360.81|358.81|9
1727421700000|2024-09-27 07:21:40|360.84|358.84|360.83|358.83|360.84|358.84|360.83|358.83|2
1727421710000|2024-09-27 07:21:50|360.86|358.86|360.87|358.87|360.87|358.87|360.86|358.86|4
1727421720000|2024-09-27 07:22:00|360.88|358.88|360.9|358.9|360.91|358.91|360.88|358.88|8
1727421730000|2024-09-27 07:22:10|360.91|358.91|361.05|359.05|361.12|359.12|360.91|358.91|15
1727421740000|2024-09-27 07:22:20|361.04|359.04|360.99|358.99|361.04|359.04|360.98|358.98|13
1727421750000|2024-09-27 07:22:30|361.01|359.01|361.02|359.02|361.02|359.02|361|359|13
1727421760000|2024-09-27 07:22:40|360.99|358.99|361.02|359.02|361.02|359.02|360.99|358.99|3
1727421770000|2024-09-27 07:22:50|361.01|359.01|361.01|359.01|361.01|359.01|361.01|359.01|1
1727421790000|2024-09-27 07:23:10|360.99|358.99|360.92|358.92|360.99|358.99|360.9|358.9|9
1727421810000|2024-09-27 07:23:30|360.88|358.88|361.04|359.04|361.05|359.05|360.88|358.88|8
1727421820000|2024-09-27 07:23:40|361.05|359.05|361.01|359.01|361.06|359.06|361.01|359.01|12
1727421850000|2024-09-27 07:24:10|361.02|359.02|360.9|358.9|361.02|359.02|360.86|358.86|6
1727421860000|2024-09-27 07:24:20|360.86|358.86|360.9|358.9|360.9|358.9|360.74|358.74|12
1727421870000|2024-09-27 07:24:30|360.89|358.89|360.77|358.77|360.92|358.92|360.75|358.75|9
1727421890000|2024-09-27 07:24:50|360.87|358.87|360.93|358.93|360.93|358.93|360.87|358.87|7
1727421900000|2024-09-27 07:25:00|360.92|358.92|360.88|358.88|360.93|358.93|360.87|358.87|7
1727421930000|2024-09-27 07:25:30|360.91|358.91|360.93|358.93|360.93|358.93|360.91|358.91|3
1727421940000|2024-09-27 07:25:40|360.92|358.92|360.87|358.87|360.93|358.93|360.87|358.87|5
1727421950000|2024-09-27 07:25:50|360.88|358.88|360.92|358.92|360.93|358.93|360.88|358.88|13
1727421960000|2024-09-27 07:26:00|360.85|358.85|360.9|358.9|360.92|358.92|360.85|358.85|7
1727421970000|2024-09-27 07:26:10|360.91|358.91|360.91|358.91|360.92|358.92|360.91|358.91|3
1727422000000|2024-09-27 07:26:40|360.92|358.92|361.11|359.11|361.11|359.11|360.92|358.92|3
1727422010000|2024-09-27 07:26:50|361.14|359.14|361.13|359.13|361.18|359.18|361.12|359.12|9
1727422020000|2024-09-27 07:27:00|361.15|359.15|361.13|359.13|361.18|359.18|361.13|359.13|22
1727422030000|2024-09-27 07:27:10|361.22|359.22|361.14|359.14|361.22|359.22|360.99|358.99|17
1727422040000|2024-09-27 07:27:20|361.12|359.12|361.17|359.17|361.19|359.19|361.12|359.12|12
1727422050000|2024-09-27 07:27:30|361.2|359.2|361.3|359.3|361.34|359.34|361.2|359.2|7
1727422060000|2024-09-27 07:27:40|361.28|359.28|361.27|359.27|361.29|359.29|361.27|359.27|4
1727422070000|2024-09-27 07:27:50|361.26|359.26|361.19|359.19|361.26|359.26|361.18|359.18|7
1727422080000|2024-09-27 07:28:00|361.18|359.18|361.17|359.17|361.18|359.18|361.16|359.16|10
1727422090000|2024-09-27 07:28:10|361.2|359.2|361.43|359.43|361.45|359.45|361.2|359.2|10
1727422100000|2024-09-27 07:28:20|361.5|359.5|361.46|359.46|361.55|359.55|361.46|359.46|11
1727422110000|2024-09-27 07:28:30|361.45|359.45|361.45|359.45|361.45|359.45|361.45|359.45|1
1727422120000|2024-09-27 07:28:40|361.49|359.49|361.47|359.47|361.53|359.53|361.47|359.47|8
1727422130000|2024-09-27 07:28:50|361.46|359.46|361.4|359.4|361.46|359.46|361.37|359.37|10
1727422140000|2024-09-27 07:29:00|361.42|359.42|361.4|359.4|361.42|359.42|361.39|359.39|11
1727422160000|2024-09-27 07:29:20|361.38|359.38|361.35|359.35|361.38|359.38|361.35|359.35|2
1727422170000|2024-09-27 07:29:30|361.37|359.37|361.39|359.39|361.39|359.39|361.37|359.37|2
1727422180000|2024-09-27 07:29:40|361.35|359.35|361.35|359.35|361.39|359.39|361.35|359.35|6
1727422190000|2024-09-27 07:29:50|361.31|359.31|361.4|359.4|361.41|359.41|361.31|359.31|5
1727422200000|2024-09-27 07:30:00|361.42|359.42|361.42|359.42|361.42|359.42|361.37|359.37|5
1727422210000|2024-09-27 07:30:10|361.38|359.38|361.28|359.28|361.4|359.4|361.26|359.26|12
1727422220000|2024-09-27 07:30:20|361.27|359.27|361.18|359.18|361.27|359.27|361.18|359.18|6
1727422230000|2024-09-27 07:30:30|361.16|359.16|361|359|361.17|359.17|361|359|11
1727422240000|2024-09-27 07:30:40|361.04|359.04|361.05|359.05|361.05|359.05|360.99|358.99|9
1727422270000|2024-09-27 07:31:10|361.04|359.04|361.02|359.02|361.04|359.04|361|359|14
1727422280000|2024-09-27 07:31:20|361.03|359.03|361.05|359.05|361.05|359.05|361.02|359.02|8
1727422290000|2024-09-27 07:31:30|361.08|359.08|361.05|359.05|361.08|359.08|361.05|359.05|2
1727422300000|2024-09-27 07:31:40|361.11|359.11|361.7|359.7|361.7|359.7|361.11|359.11|19
1727422310000|2024-09-27 07:31:50|361.69|359.69|361.65|359.65|361.69|359.69|361.65|359.65|11
1727422320000|2024-09-27 07:32:00|361.62|359.62|361.5|359.5|361.62|359.62|361.49|359.49|9
1727422330000|2024-09-27 07:32:10|361.51|359.51|361.54|359.54|361.54|359.54|361.49|359.49|12
1727422340000|2024-09-27 07:32:20|361.55|359.55|361.53|359.53|361.55|359.55|361.53|359.53|3
1727422350000|2024-09-27 07:32:30|361.51|359.51|361.52|359.52|361.52|359.52|361.5|359.5|3
1727422360000|2024-09-27 07:32:40|361.5|359.5|361.49|359.49|361.52|359.52|361.49|359.49|4
1727422370000|2024-09-27 07:32:50|361.5|359.5|361.5|359.5|361.5|359.5|361.49|359.49|3
1727422380000|2024-09-27 07:33:00|361.52|359.52|361.49|359.49|361.52|359.52|361.49|359.49|9
1727422390000|2024-09-27 07:33:10|361.47|359.47|361.46|359.46|361.47|359.47|361.46|359.46|2
1727422400000|2024-09-27 07:33:20|361.43|359.43|361.41|359.41|361.43|359.43|361.41|359.41|9
1727422410000|2024-09-27 07:33:30|361.42|359.42|361.36|359.36|361.43|359.43|361.35|359.35|12
1727422420000|2024-09-27 07:33:40|361.39|359.39|361.38|359.38|361.42|359.42|361.38|359.38|5
1727422430000|2024-09-27 07:33:50|361.37|359.37|361.33|359.33|361.37|359.37|361.32|359.32|7
1727422440000|2024-09-27 07:34:00|361.34|359.34|361.34|359.34|361.34|359.34|361.32|359.32|7
1727422450000|2024-09-27 07:34:10|361.33|359.33|361.34|359.34|361.34|359.34|361.33|359.33|2
1727422460000|2024-09-27 07:34:20|361.26|359.26|361.22|359.22|361.26|359.26|361.22|359.22|4
1727422470000|2024-09-27 07:34:30|361.2|359.2|361.24|359.24|361.25|359.25|361.19|359.19|12
1727422480000|2024-09-27 07:34:40|361.23|359.23|361.21|359.21|361.23|359.23|361.21|359.21|13
1727422490000|2024-09-27 07:34:50|361.2|359.2|361.2|359.2|361.2|359.2|361.2|359.2|1
1727422500000|2024-09-27 07:35:00|361.21|359.21|361.23|359.23|361.24|359.24|361.2|359.2|11
1727422510000|2024-09-27 07:35:10|361.19|359.19|361.17|359.17|361.19|359.19|361.17|359.17|3
1727422550000|2024-09-27 07:35:50|361.12|359.12|361.14|359.14|361.15|359.15|361.1|359.1|18
1727422560000|2024-09-27 07:36:00|361.15|359.15|361.13|359.13|361.15|359.15|361.12|359.12|7
1727422570000|2024-09-27 07:36:10|361.12|359.12|361.06|359.06|361.13|359.13|361.06|359.06|10
1727422580000|2024-09-27 07:36:20|361.05|359.05|361.32|359.32|361.32|359.32|361.05|359.05|9
1727422610000|2024-09-27 07:36:50|361.34|359.34|361.34|359.34|361.34|359.34|361.34|359.34|1
1727422620000|2024-09-27 07:37:00|361.29|359.29|361.26|359.26|361.29|359.29|361.26|359.26|2
1727422640000|2024-09-27 07:37:20|361.23|359.23|361.19|359.19|361.23|359.23|361.19|359.19|2
1727422650000|2024-09-27 07:37:30|361.21|359.21|361.09|359.09|361.22|359.22|361.08|359.08|10
1727422660000|2024-09-27 07:37:40|361.13|359.13|361.12|359.12|361.15|359.15|361.09|359.09|18
1727422670000|2024-09-27 07:37:50|361.11|359.11|361.23|359.23|361.23|359.23|361.08|359.08|18
1727422680000|2024-09-27 07:38:00|361.2|359.2|361.23|359.23|361.23|359.23|361.18|359.18|18
1727422690000|2024-09-27 07:38:10|361.21|359.21|361.13|359.13|361.21|359.21|361.12|359.12|10
1727422700000|2024-09-27 07:38:20|361.11|359.11|361.06|359.06|361.12|359.12|361.02|359.02|13
1727422710000|2024-09-27 07:38:30|361.07|359.07|361.05|359.05|361.08|359.08|361.04|359.04|15
1727422720000|2024-09-27 07:38:40|361.06|359.06|361.04|359.04|361.07|359.07|361.01|359.01|12
1727422730000|2024-09-27 07:38:50|360.96|358.96|360.97|358.97|361.01|359.01|360.95|358.95|7
1727422740000|2024-09-27 07:39:00|360.98|358.98|360.9|358.9|360.98|358.98|360.9|358.9|12
1727422750000|2024-09-27 07:39:10|360.91|358.91|360.92|358.92|360.94|358.94|360.91|358.91|14
1727422760000|2024-09-27 07:39:20|360.93|358.93|360.92|358.92|360.94|358.94|360.91|358.91|8
1727422770000|2024-09-27 07:39:30|360.93|358.93|360.94|358.94|360.95|358.95|360.89|358.89|15
1727422780000|2024-09-27 07:39:40|360.91|358.91|360.9|358.9|360.91|358.91|360.89|358.89|3
1727422790000|2024-09-27 07:39:50|360.92|358.92|360.93|358.93|360.93|358.93|360.92|358.92|2
1727422810000|2024-09-27 07:40:10|360.9|358.9|360.89|358.89|360.9|358.9|360.89|358.89|2
1727422820000|2024-09-27 07:40:20|360.9|358.9|360.91|358.91|360.91|358.91|360.89|358.89|4
1727422850000|2024-09-27 07:40:50|360.85|358.85|360.9|358.9|360.9|358.9|360.8|358.8|5
1727422860000|2024-09-27 07:41:00|360.94|358.94|360.95|358.95|360.96|358.96|360.94|358.94|8
1727422870000|2024-09-27 07:41:10|360.94|358.94|360.93|358.93|360.95|358.95|360.91|358.91|11
1727422880000|2024-09-27 07:41:20|360.88|358.88|360.94|358.94|360.94|358.94|360.88|358.88|2
1727422890000|2024-09-27 07:41:30|360.9|358.9|360.78|358.78|360.93|358.93|360.77|358.77|9
1727422900000|2024-09-27 07:41:40|360.79|358.79|360.86|358.86|360.87|358.87|360.79|358.79|13
1727422910000|2024-09-27 07:41:50|360.85|358.85|360.95|358.95|360.96|358.96|360.85|358.85|11
1727422920000|2024-09-27 07:42:00|360.94|358.94|360.94|358.94|360.94|358.94|360.91|358.91|5
1727422930000|2024-09-27 07:42:10|360.96|358.96|360.99|358.99|360.99|358.99|360.96|358.96|2
1727422940000|2024-09-27 07:42:20|360.96|358.96|360.99|358.99|360.99|358.99|360.95|358.95|7
1727422950000|2024-09-27 07:42:30|360.98|358.98|360.99|358.99|360.99|358.99|360.98|358.98|2
1727422980000|2024-09-27 07:43:00|360.98|358.98|360.84|358.84|360.98|358.98|360.8|358.8|8
1727423020000|2024-09-27 07:43:40|360.79|358.79|360.84|358.84|360.84|358.84|360.79|358.79|2
1727423040000|2024-09-27 07:44:00|360.91|358.91|360.98|358.98|360.98|358.98|360.91|358.91|4
1727423080000|2024-09-27 07:44:40|360.96|358.96|360.97|358.97|360.97|358.97|360.96|358.96|2
1727423090000|2024-09-27 07:44:50|360.96|358.96|360.97|358.97|360.97|358.97|360.96|358.96|2
1727423110000|2024-09-27 07:45:10|360.93|358.93|360.94|358.94|360.95|358.95|360.87|358.87|10
1727423120000|2024-09-27 07:45:20|360.92|358.92|360.93|358.93|360.93|358.93|360.92|358.92|2
1727423130000|2024-09-27 07:45:30|360.92|358.92|361.06|359.06|361.06|359.06|360.89|358.89|15
1727423140000|2024-09-27 07:45:40|361.08|359.08|361.14|359.14|361.18|359.18|361.07|359.07|8
1727423150000|2024-09-27 07:45:50|361.15|359.15|361.14|359.14|361.18|359.18|361.14|359.14|14
1727423160000|2024-09-27 07:46:00|361.13|359.13|361.14|359.14|361.16|359.16|361.11|359.11|12
1727423170000|2024-09-27 07:46:10|361.11|359.11|361.14|359.14|361.14|359.14|361.11|359.11|2
1727423180000|2024-09-27 07:46:20|361.12|359.12|361.13|359.13|361.13|359.13|361.11|359.11|10
1727423190000|2024-09-27 07:46:30|361.1|359.1|361.12|359.12|361.12|359.12|361.09|359.09|5
1727423200000|2024-09-27 07:46:40|361.1|359.1|361.31|359.31|361.31|359.31|361.09|359.09|9
1727423210000|2024-09-27 07:46:50|361.27|359.27|361.26|359.26|361.28|359.28|361.25|359.25|13
1727423220000|2024-09-27 07:47:00|361.25|359.25|361.26|359.26|361.26|359.26|361.25|359.25|12
1727423230000|2024-09-27 07:47:10|361.25|359.25|361.26|359.26|361.26|359.26|361.25|359.25|14
1727423240000|2024-09-27 07:47:20|361.25|359.25|361.34|359.34|361.34|359.34|361.23|359.23|8
1727423250000|2024-09-27 07:47:30|361.3|359.3|361.35|359.35|361.35|359.35|361.28|359.28|9
1727423260000|2024-09-27 07:47:40|361.31|359.31|361.34|359.34|361.34|359.34|361.31|359.31|2
1727423270000|2024-09-27 07:47:50|361.3|359.3|361.33|359.33|361.33|359.33|361.29|359.29|10
1727423280000|2024-09-27 07:48:00|361.31|359.31|361.35|359.35|361.38|359.38|361.28|359.28|18
1727423290000|2024-09-27 07:48:10|361.34|359.34|361.21|359.21|361.34|359.34|361.2|359.2|7
1727423300000|2024-09-27 07:48:20|361.2|359.2|361.12|359.12|361.2|359.2|361.11|359.11|20
1727423310000|2024-09-27 07:48:30|361.13|359.13|361.05|359.05|361.13|359.13|361.04|359.04|21
1727423320000|2024-09-27 07:48:40|361.04|359.04|361.03|359.03|361.05|359.05|361.03|359.03|3
1727423350000|2024-09-27 07:49:10|360.99|358.99|361|359|361|359|360.99|358.99|2
1727423370000|2024-09-27 07:49:30|361.01|359.01|361.03|359.03|361.04|359.04|361.01|359.01|4
1727423390000|2024-09-27 07:49:50|360.98|358.98|360.98|358.98|360.98|358.98|360.98|358.98|1
1727423400000|2024-09-27 07:50:00|360.92|358.92|360.92|358.92|360.92|358.92|360.92|358.92|1
1727423460000|2024-09-27 07:51:00|360.96|358.96|361.06|359.06|361.1|359.1|360.96|358.96|10
1727423470000|2024-09-27 07:51:10|361.07|359.07|361.06|359.06|361.07|359.07|361.06|359.06|4
1727423480000|2024-09-27 07:51:20|361.05|359.05|361.09|359.09|361.09|359.09|361.04|359.04|10
1727423500000|2024-09-27 07:51:40|361.03|359.03|361.05|359.05|361.05|359.05|361.02|359.02|11
1727423510000|2024-09-27 07:51:50|361.03|359.03|361.05|359.05|361.05|359.05|361.03|359.03|2
1727423520000|2024-09-27 07:52:00|361.02|359.02|361.05|359.05|361.05|359.05|361.02|359.02|2
1727423540000|2024-09-27 07:52:20|361|359|360.92|358.92|361.01|359.01|360.89|358.89|6
1727423560000|2024-09-27 07:52:40|360.87|358.87|361.02|359.02|361.02|359.02|360.83|358.83|6
1727423570000|2024-09-27 07:52:50|361.03|359.03|361.2|359.2|361.2|359.2|361.02|359.02|6
1727423600000|2024-09-27 07:53:20|361.27|359.27|361.31|359.31|361.35|359.35|361.27|359.27|8
1727423610000|2024-09-27 07:53:30|361.32|359.32|361.32|359.32|361.34|359.34|361.31|359.31|12
1727423620000|2024-09-27 07:53:40|361.33|359.33|361.28|359.28|361.34|359.34|361.28|359.28|9
1727423630000|2024-09-27 07:53:50|361.29|359.29|361.14|359.14|361.29|359.29|361.14|359.14|21
1727423640000|2024-09-27 07:54:00|361.15|359.15|361.27|359.27|361.27|359.27|361.11|359.11|11
1727423650000|2024-09-27 07:54:10|361.28|359.28|361.23|359.23|361.28|359.28|361.23|359.23|8
1727423660000|2024-09-27 07:54:20|361.21|359.21|361.2|359.2|361.22|359.22|361.2|359.2|8
1727423670000|2024-09-27 07:54:30|361.21|359.21|361.17|359.17|361.22|359.22|361.16|359.16|13
1727423700000|2024-09-27 07:55:00|361.18|359.18|361.17|359.17|361.2|359.2|361.17|359.17|5
1727423710000|2024-09-27 07:55:10|361.11|359.11|361.05|359.05|361.12|359.12|361.03|359.03|9
1727423730000|2024-09-27 07:55:30|361|359|361.04|359.04|361.04|359.04|361|359|12
1727423740000|2024-09-27 07:55:40|360.99|358.99|361|359|361.01|359.01|360.97|358.97|5
1727423830000|2024-09-27 07:57:10|361.06|359.06|361.09|359.09|361.11|359.11|361.06|359.06|10
1727423840000|2024-09-27 07:57:20|361.07|359.07|361.09|359.09|361.09|359.09|361.07|359.07|6
1727423850000|2024-09-27 07:57:30|361.08|359.08|361.09|359.09|361.09|359.09|361.07|359.07|4
1727423860000|2024-09-27 07:57:40|361.07|359.07|361.06|359.06|361.08|359.08|361.02|359.02|11
1727423870000|2024-09-27 07:57:50|361.02|359.02|361.04|359.04|361.06|359.06|361.01|359.01|12
1727423880000|2024-09-27 07:58:00|361.12|359.12|361.22|359.22|361.28|359.28|361.12|359.12|21
1727423890000|2024-09-27 07:58:10|361.21|359.21|361.1|359.1|361.21|359.21|361.1|359.1|12
1727423900000|2024-09-27 07:58:20|361.11|359.11|361.11|359.11|361.11|359.11|361.11|359.11|1
1727423910000|2024-09-27 07:58:30|361.12|359.12|361.15|359.15|361.17|359.17|361.11|359.11|15
1727423920000|2024-09-27 07:58:40|361.14|359.14|361.11|359.11|361.15|359.15|361.11|359.11|5
1727423930000|2024-09-27 07:58:50|361.09|359.09|361.1|359.1|361.11|359.11|361.09|359.09|4
1727423960000|2024-09-27 07:59:20|361.05|359.05|361.05|359.05|361.06|359.06|361.02|359.02|6
1727423970000|2024-09-27 07:59:30|361.06|359.06|361.07|359.07|361.07|359.07|361.06|359.06|2
1727423980000|2024-09-27 07:59:40|361.09|359.09|361.09|359.09|361.09|359.09|361.09|359.09|1
1727423990000|2024-09-27 07:59:50|361.07|359.07|361.05|359.05|361.07|359.07|361.05|359.05|3
1727424000000|2024-09-27 08:00:00|361.06|359.06|361.07|359.07|361.08|359.08|361.04|359.04|11
1727424010000|2024-09-27 08:00:10|361.08|359.08|361.08|359.08|361.08|359.08|361.08|359.08|1
1727424020000|2024-09-27 08:00:20|361.06|359.06|361.08|359.08|361.08|359.08|361.06|359.06|2
1727424030000|2024-09-27 08:00:30|361.06|359.06|361.07|359.07|361.07|359.07|361.06|359.06|2
1727424040000|2024-09-27 08:00:40|361.06|359.06|361.06|359.06|361.08|359.08|361.06|359.06|9
1727424050000|2024-09-27 08:00:50|361.07|359.07|361.13|359.13|361.13|359.13|361.07|359.07|5
1727424060000|2024-09-27 08:01:00|361.16|359.16|361.18|359.18|361.2|359.2|361.15|359.15|10
1727424070000|2024-09-27 08:01:10|361.2|359.2|361.13|359.13|361.2|359.2|361.11|359.11|10
1727424080000|2024-09-27 08:01:20|361.16|359.16|361.26|359.26|361.26|359.26|361.16|359.16|4
1727424090000|2024-09-27 08:01:30|361.27|359.27|361.26|359.26|361.27|359.27|361.26|359.26|2
1727424100000|2024-09-27 08:01:40|361.25|359.25|361.29|359.29|361.3|359.3|361.25|359.25|8
1727424110000|2024-09-27 08:01:50|361.28|359.28|361.17|359.17|361.28|359.28|361.17|359.17|6
1727424120000|2024-09-27 08:02:00|361.18|359.18|361.26|359.26|361.26|359.26|361.18|359.18|6
1727424130000|2024-09-27 08:02:10|361.22|359.22|361.24|359.24|361.24|359.24|361.2|359.2|6
1727424140000|2024-09-27 08:02:20|361.23|359.23|361.17|359.17|361.24|359.24|361.17|359.17|10
1727424150000|2024-09-27 08:02:30|361.18|359.18|361.18|359.18|361.21|359.21|361.18|359.18|12
1727424160000|2024-09-27 08:02:40|361.17|359.17|361.2|359.2|361.2|359.2|361.16|359.16|6
1727424170000|2024-09-27 08:02:50|361.22|359.22|361.22|359.22|361.22|359.22|361.22|359.22|1
1727424180000|2024-09-27 08:03:00|361.27|359.27|361.27|359.27|361.27|359.27|361.25|359.25|3
1727424200000|2024-09-27 08:03:20|361.25|359.25|361.37|359.37|361.41|359.41|361.25|359.25|13
1727424210000|2024-09-27 08:03:30|361.35|359.35|361.27|359.27|361.35|359.35|361.27|359.27|10
1727424220000|2024-09-27 08:03:40|361.24|359.24|361.26|359.26|361.27|359.27|361.24|359.24|7
1727424230000|2024-09-27 08:03:50|361.25|359.25|361.27|359.27|361.27|359.27|361.23|359.23|7
1727424240000|2024-09-27 08:04:00|361.22|359.22|361.32|359.32|361.32|359.32|361.22|359.22|5
1727424250000|2024-09-27 08:04:10|361.31|359.31|361.32|359.32|361.32|359.32|361.31|359.31|2
1727424260000|2024-09-27 08:04:20|361.35|359.35|361.35|359.35|361.39|359.39|361.35|359.35|9
1727424270000|2024-09-27 08:04:30|361.4|359.4|361.42|359.42|361.44|359.44|361.4|359.4|6
1727424280000|2024-09-27 08:04:40|361.46|359.46|361.37|359.37|361.46|359.46|361.35|359.35|16
1727424290000|2024-09-27 08:04:50|361.38|359.38|361.46|359.46|361.47|359.47|361.38|359.38|19
1727424300000|2024-09-27 08:05:00|361.45|359.45|361.4|359.4|361.45|359.45|361.4|359.4|19
1727424310000|2024-09-27 08:05:10|361.33|359.33|361.31|359.31|361.39|359.39|361.31|359.31|8
1727424320000|2024-09-27 08:05:20|361.3|359.3|361.28|359.28|361.32|359.32|361.28|359.28|9
1727424330000|2024-09-27 08:05:30|361.31|359.31|361.38|359.38|361.39|359.39|361.31|359.31|9
1727424340000|2024-09-27 08:05:40|361.35|359.35|361.39|359.39|361.41|359.41|361.35|359.35|9
1727424350000|2024-09-27 08:05:50|361.38|359.38|361.4|359.4|361.42|359.42|361.37|359.37|7
1727424360000|2024-09-27 08:06:00|361.42|359.42|361.38|359.38|361.42|359.42|361.34|359.34|17
1727424370000|2024-09-27 08:06:10|361.39|359.39|361.38|359.38|361.39|359.39|361.38|359.38|2
1727424380000|2024-09-27 08:06:20|361.36|359.36|361.35|359.35|361.36|359.36|361.35|359.35|2
1727424390000|2024-09-27 08:06:30|361.34|359.34|361.43|359.43|361.46|359.46|361.34|359.34|12
1727424400000|2024-09-27 08:06:40|361.42|359.42|361.27|359.27|361.43|359.43|361.21|359.21|18
1727424410000|2024-09-27 08:06:50|361.3|359.3|361.35|359.35|361.35|359.35|361.28|359.28|6
1727424420000|2024-09-27 08:07:00|361.37|359.37|361.38|359.38|361.41|359.41|361.35|359.35|23
1727424430000|2024-09-27 08:07:10|361.39|359.39|361.38|359.38|361.41|359.41|361.35|359.35|27
1727424440000|2024-09-27 08:07:20|361.39|359.39|361.38|359.38|361.41|359.41|361.38|359.38|9
1727424450000|2024-09-27 08:07:30|361.36|359.36|361.43|359.43|361.49|359.49|361.36|359.36|22
1727424460000|2024-09-27 08:07:40|361.42|359.42|361.53|359.53|361.59|359.59|361.42|359.42|12
1727424470000|2024-09-27 08:07:50|361.52|359.52|361.56|359.56|361.57|359.57|361.52|359.52|18
1727424480000|2024-09-27 08:08:00|361.57|359.57|361.47|359.47|361.57|359.57|361.43|359.43|15
1727424490000|2024-09-27 08:08:10|361.53|359.53|361.56|359.56|361.56|359.56|361.47|359.47|9
1727424500000|2024-09-27 08:08:20|361.57|359.57|361.46|359.46|361.57|359.57|361.46|359.46|22
1727424510000|2024-09-27 08:08:30|361.38|359.38|361.39|359.39|361.42|359.42|361.24|359.24|19
1727424520000|2024-09-27 08:08:40|361.38|359.38|361.37|359.37|361.4|359.4|361.35|359.35|12
1727424530000|2024-09-27 08:08:50|361.36|359.36|361.37|359.37|361.48|359.48|361.36|359.36|20
1727424540000|2024-09-27 08:09:00|361.36|359.36|361.59|359.59|361.6|359.6|361.36|359.36|18
1727424550000|2024-09-27 08:09:10|361.6|359.6|361.8|359.8|361.82|359.82|361.58|359.58|15
1727424560000|2024-09-27 08:09:20|361.79|359.79|361.76|359.76|361.79|359.79|361.74|359.74|12
1727424570000|2024-09-27 08:09:30|361.79|359.79|361.76|359.76|361.8|359.8|361.76|359.76|4
1727424580000|2024-09-27 08:09:40|361.75|359.75|361.67|359.67|361.75|359.75|361.67|359.67|7
1727424590000|2024-09-27 08:09:50|361.66|359.66|361.47|359.47|361.66|359.66|361.45|359.45|15
1727424600000|2024-09-27 08:10:00|361.45|359.45|361.38|359.38|361.45|359.45|361.35|359.35|17
1727424610000|2024-09-27 08:10:10|361.39|359.39|361.38|359.38|361.41|359.41|361.37|359.37|9
1727424620000|2024-09-27 08:10:20|361.39|359.39|361.48|359.48|361.49|359.49|361.38|359.38|16
1727424630000|2024-09-27 08:10:30|361.51|359.51|361.59|359.59|361.6|359.6|361.49|359.49|13
1727424640000|2024-09-27 08:10:40|361.58|359.58|361.52|359.52|361.59|359.59|361.51|359.51|11
1727424650000|2024-09-27 08:10:50|361.55|359.55|361.58|359.58|361.61|359.61|361.54|359.54|11
1727424660000|2024-09-27 08:11:00|361.55|359.55|361.69|359.69|361.69|359.69|361.55|359.55|14
1727424670000|2024-09-27 08:11:10|361.7|359.7|361.77|359.77|361.78|359.78|361.7|359.7|15
1727424680000|2024-09-27 08:11:20|361.76|359.76|361.87|359.87|361.88|359.88|361.75|359.75|14
1727424690000|2024-09-27 08:11:30|361.84|359.84|361.76|359.76|361.84|359.84|361.76|359.76|10
1727424700000|2024-09-27 08:11:40|361.74|359.74|361.67|359.67|361.77|359.77|361.67|359.67|10
1727424710000|2024-09-27 08:11:50|361.65|359.65|361.7|359.7|361.71|359.71|361.64|359.64|9
1727424720000|2024-09-27 08:12:00|361.69|359.69|361.66|359.66|361.69|359.69|361.66|359.66|5
1727424730000|2024-09-27 08:12:10|361.67|359.67|361.67|359.67|361.67|359.67|361.67|359.67|1
1727424740000|2024-09-27 08:12:20|361.68|359.68|361.68|359.68|361.68|359.68|361.68|359.68|1
1727424750000|2024-09-27 08:12:30|361.67|359.67|361.81|359.81|361.81|359.81|361.67|359.67|8
1727424760000|2024-09-27 08:12:40|361.83|359.83|361.92|359.92|361.92|359.92|361.83|359.83|7
1727424770000|2024-09-27 08:12:50|361.93|359.93|361.93|359.93|361.93|359.93|361.93|359.93|1
1727424780000|2024-09-27 08:13:00|361.94|359.94|361.94|359.94|361.94|359.94|361.94|359.94|1
1727424800000|2024-09-27 08:13:20|361.96|359.96|361.99|359.99|361.99|359.99|361.96|359.96|2
1727424810000|2024-09-27 08:13:30|362.01|360.01|361.98|359.98|362.01|360.01|361.98|359.98|2
1727424820000|2024-09-27 08:13:40|361.99|359.99|361.99|359.99|361.99|359.99|361.99|359.99|1
1727424830000|2024-09-27 08:13:50|361.97|359.97|361.97|359.97|361.97|359.97|361.97|359.97|1
1727424840000|2024-09-27 08:14:00|361.98|359.98|361.99|359.99|361.99|359.99|361.98|359.98|4
1727424850000|2024-09-27 08:14:10|361.93|359.93|361.95|359.95|361.95|359.95|361.93|359.93|2
1727424860000|2024-09-27 08:14:20|361.93|359.93|361.84|359.84|361.93|359.93|361.84|359.84|6
1727424870000|2024-09-27 08:14:30|361.85|359.85|361.86|359.86|361.86|359.86|361.81|359.81|11
1727424880000|2024-09-27 08:14:40|361.87|359.87|361.86|359.86|361.87|359.87|361.86|359.86|6
1727424890000|2024-09-27 08:14:50|361.85|359.85|361.84|359.84|361.86|359.86|361.84|359.84|4
1727424900000|2024-09-27 08:15:00|361.83|359.83|361.9|359.9|361.93|359.93|361.83|359.83|18
1727424910000|2024-09-27 08:15:10|361.86|359.86|361.83|359.83|361.87|359.87|361.83|359.83|7
1727424920000|2024-09-27 08:15:20|361.88|359.88|361.76|359.76|361.94|359.94|361.76|359.76|7
1727424930000|2024-09-27 08:15:30|361.77|359.77|361.8|359.8|361.83|359.83|361.77|359.77|8
1727424940000|2024-09-27 08:15:40|361.81|359.81|361.93|359.93|361.93|359.93|361.81|359.81|6
1727424950000|2024-09-27 08:15:50|361.95|359.95|361.98|359.98|361.98|359.98|361.95|359.95|4
1727424960000|2024-09-27 08:16:00|362.01|360.01|362|360|362.01|360.01|361.93|359.93|7
1727424970000|2024-09-27 08:16:10|361.93|359.93|361.93|359.93|361.93|359.93|361.93|359.93|1
1727425000000|2024-09-27 08:16:40|361.94|359.94|361.94|359.94|361.94|359.94|361.94|359.94|1
1727425010000|2024-09-27 08:16:50|361.93|359.93|361.93|359.93|361.93|359.93|361.93|359.93|1
1727425020000|2024-09-27 08:17:00|361.95|359.95|361.95|359.95|361.95|359.95|361.95|359.95|1
1727425030000|2024-09-27 08:17:10|361.98|359.98|362.03|360.03|362.03|360.03|361.93|359.93|4
1727425040000|2024-09-27 08:17:20|362.2|360.2|362.36|360.36|362.38|360.38|362.2|360.2|14
1727425050000|2024-09-27 08:17:30|362.34|360.34|362.34|360.34|362.39|360.39|362.34|360.34|22
1727425060000|2024-09-27 08:17:40|362.35|360.35|362.29|360.29|362.39|360.39|362.29|360.29|13
1727425070000|2024-09-27 08:17:50|362.28|360.28|362.29|360.29|362.32|360.32|362.24|360.24|11
1727425080000|2024-09-27 08:18:00|362.31|360.31|362.35|360.35|362.36|360.36|362.31|360.31|16
1727425090000|2024-09-27 08:18:10|362.36|360.36|362.45|360.45|362.46|360.46|362.35|360.35|15
1727425100000|2024-09-27 08:18:20|362.44|360.44|362.46|360.46|362.48|360.48|362.44|360.44|11
1727425110000|2024-09-27 08:18:30|362.45|360.45|362.34|360.34|362.46|360.46|362.34|360.34|16
1727425120000|2024-09-27 08:18:40|362.33|360.33|362.32|360.32|362.33|360.33|362.25|360.25|9
1727425130000|2024-09-27 08:18:50|362.35|360.35|362.26|360.26|362.4|360.4|362.26|360.26|19
1727425140000|2024-09-27 08:19:00|362.24|360.24|362.17|360.17|362.26|360.26|362.17|360.17|13
1727425150000|2024-09-27 08:19:10|362.23|360.23|362.21|360.21|362.35|360.35|362.2|360.2|12
1727425160000|2024-09-27 08:19:20|362.24|360.24|362.21|360.21|362.26|360.26|362.21|360.21|5
1727425170000|2024-09-27 08:19:30|362.22|360.22|362.26|360.26|362.26|360.26|362.22|360.22|3
1727425180000|2024-09-27 08:19:40|362.22|360.22|362.26|360.26|362.3|360.3|362.21|360.21|11
1727425190000|2024-09-27 08:19:50|362.27|360.27|362.27|360.27|362.29|360.29|362.26|360.26|9
1727425200000|2024-09-27 08:20:00|362.26|360.26|362.47|360.47|362.5|360.5|362.26|360.26|15
1727425210000|2024-09-27 08:20:10|362.46|360.46|362.49|360.49|362.49|360.49|362.46|360.46|10
1727425220000|2024-09-27 08:20:20|362.48|360.48|362.44|360.44|362.48|360.48|362.42|360.42|9
1727425230000|2024-09-27 08:20:30|362.43|360.43|362.44|360.44|362.45|360.45|362.43|360.43|10
1727425240000|2024-09-27 08:20:40|362.43|360.43|362.54|360.54|362.56|360.56|362.43|360.43|6
1727425250000|2024-09-27 08:20:50|362.53|360.53|362.64|360.64|362.65|360.65|362.52|360.52|15
1727425260000|2024-09-27 08:21:00|362.63|360.63|362.65|360.65|362.66|360.66|362.62|360.62|12
1727425270000|2024-09-27 08:21:10|362.62|360.62|362.63|360.63|362.66|360.66|362.6|360.6|9
1727425300000|2024-09-27 08:21:40|362.68|360.68|362.89|360.89|362.89|360.89|362.68|360.68|9
1727425320000|2024-09-27 08:22:00|362.93|360.93|362.97|360.97|363.02|361.02|362.93|360.93|16
1727425330000|2024-09-27 08:22:10|362.98|360.98|362.99|360.99|362.99|360.99|362.98|360.98|2
1727425340000|2024-09-27 08:22:20|363.01|361.01|363.02|361.02|363.05|361.05|363|361|9
1727425350000|2024-09-27 08:22:30|363.04|361.04|363.06|361.06|363.06|361.06|363.02|361.02|12
1727425390000|2024-09-27 08:23:10|363.18|361.18|363.19|361.19|363.24|361.24|363.18|361.18|6
1727425400000|2024-09-27 08:23:20|363.2|361.2|363.01|361.01|363.2|361.2|363.01|361.01|14
1727425410000|2024-09-27 08:23:30|363|361|363|361|363.02|361.02|362.97|360.97|6
1727425420000|2024-09-27 08:23:40|363.01|361.01|363.02|361.02|363.02|361.02|363.01|361.01|2
1727425430000|2024-09-27 08:23:50|362.97|360.97|362.98|360.98|362.98|360.98|362.95|360.95|4
1727425440000|2024-09-27 08:24:00|362.93|360.93|362.99|360.99|363.01|361.01|362.93|360.93|18
1727425450000|2024-09-27 08:24:10|362.95|360.95|362.92|360.92|362.99|360.99|362.92|360.92|8
1727425480000|2024-09-27 08:24:40|362.96|360.96|362.92|360.92|362.96|360.96|362.92|360.92|2
1727425490000|2024-09-27 08:24:50|362.95|360.95|362.92|360.92|362.95|360.95|362.92|360.92|3
1727425500000|2024-09-27 08:25:00|362.96|360.96|363.19|361.19|363.21|361.21|362.95|360.95|18
1727425510000|2024-09-27 08:25:10|363.13|361.13|362.75|360.75|363.13|361.13|362.75|360.75|16
1727425520000|2024-09-27 08:25:20|362.74|360.74|362.87|360.87|362.87|360.87|362.73|360.73|21
1727425530000|2024-09-27 08:25:30|362.85|360.85|362.86|360.86|362.86|360.86|362.83|360.83|10
1727425540000|2024-09-27 08:25:40|362.84|360.84|363|361|363.07|361.07|362.84|360.84|19
1727425550000|2024-09-27 08:25:50|363.01|361.01|363.03|361.03|363.03|361.03|362.96|360.96|17
1727425560000|2024-09-27 08:26:00|363.05|361.05|363.06|361.06|363.07|361.07|363.04|361.04|10
1727425570000|2024-09-27 08:26:10|363.05|361.05|363.01|361.01|363.06|361.06|362.98|360.98|14
1727425580000|2024-09-27 08:26:20|362.96|360.96|362.94|360.94|363.07|361.07|362.94|360.94|20
1727425590000|2024-09-27 08:26:30|362.91|360.91|362.86|360.86|362.93|360.93|362.86|360.86|12
1727425600000|2024-09-27 08:26:40|362.91|360.91|362.92|360.92|362.92|360.92|362.86|360.86|5
1727425610000|2024-09-27 08:26:50|362.91|360.91|362.83|360.83|362.94|360.94|362.83|360.83|9
1727425620000|2024-09-27 08:27:00|362.86|360.86|362.81|360.81|362.86|360.86|362.81|360.81|7
1727425630000|2024-09-27 08:27:10|362.8|360.8|362.72|360.72|362.82|360.82|362.48|360.48|18
1727425640000|2024-09-27 08:27:20|362.73|360.73|362.87|360.87|362.9|360.9|362.73|360.73|11
1727425650000|2024-09-27 08:27:30|362.89|360.89|362.87|360.87|362.89|360.89|362.85|360.85|18
1727425660000|2024-09-27 08:27:40|362.85|360.85|362.55|360.55|362.85|360.85|362.55|360.55|8
1727425670000|2024-09-27 08:27:50|362.56|360.56|362.51|360.51|362.56|360.56|362.51|360.51|8
1727425680000|2024-09-27 08:28:00|362.53|360.53|362.57|360.57|362.57|360.57|362.51|360.51|15
1727425690000|2024-09-27 08:28:10|362.55|360.55|362.55|360.55|362.59|360.59|362.55|360.55|9
1727425720000|2024-09-27 08:28:40|362.61|360.61|362.17|360.17|362.75|360.75|362.14|360.14|11
1727425730000|2024-09-27 08:28:50|362.15|360.15|362.04|360.04|362.21|360.21|362|360|10
1727425740000|2024-09-27 08:29:00|362.03|360.03|361.7|359.7|362.07|360.07|361.68|359.68|15
1727425750000|2024-09-27 08:29:10|361.71|359.71|361.72|359.72|361.72|359.72|361.71|359.71|2
1727425760000|2024-09-27 08:29:20|361.74|359.74|361.94|359.94|361.94|359.94|361.74|359.74|11
1727425770000|2024-09-27 08:29:30|361.95|359.95|361.83|359.83|361.95|359.95|361.81|359.81|18
1727425780000|2024-09-27 08:29:40|361.85|359.85|361.91|359.91|361.97|359.97|361.85|359.85|16
1727425790000|2024-09-27 08:29:50|361.9|359.9|361.86|359.86|361.94|359.94|361.86|359.86|8
1727425800000|2024-09-27 08:30:00|361.87|359.87|361.97|359.97|361.98|359.98|361.87|359.87|14
1727425810000|2024-09-27 08:30:10|361.96|359.96|361.96|359.96|362|360|361.95|359.95|10
1727425820000|2024-09-27 08:30:20|361.97|359.97|362.03|360.03|362.03|360.03|361.96|359.96|11
1727425830000|2024-09-27 08:30:30|362|360|362.04|360.04|362.15|360.15|361.96|359.96|18
1727425840000|2024-09-27 08:30:40|362.05|360.05|361.82|359.82|362.05|360.05|361.81|359.81|14
1727425850000|2024-09-27 08:30:50|361.81|359.81|361.81|359.81|361.81|359.81|361.81|359.81|1
1727395200000|2024-09-27 00:00:00|352.85|350.85|352.88|350.88|352.89|350.89|352.8|350.8|17
1727395210000|2024-09-27 00:00:10|352.9|350.9|353.03|351.03|353.03|351.03|352.9|350.9|9
1727395220000|2024-09-27 00:00:20|352.95|350.95|352.99|350.99|353.04|351.04|352.95|350.95|25
1727395230000|2024-09-27 00:00:30|352.98|350.98|352.97|350.97|352.98|350.98|352.96|350.96|8
1727395240000|2024-09-27 00:00:40|353.03|351.03|353.08|351.08|353.09|351.09|353.03|351.03|16
1727395250000|2024-09-27 00:00:50|353.09|351.09|353.08|351.08|353.09|351.09|353.05|351.05|12
1727395260000|2024-09-27 00:01:00|353.09|351.09|353.15|351.15|353.21|351.21|353.07|351.07|14
1727395270000|2024-09-27 00:01:10|353.16|351.16|353.14|351.14|353.21|351.21|353.13|351.13|12
1727395280000|2024-09-27 00:01:20|353.13|351.13|353.05|351.05|353.14|351.14|352.99|350.99|15
1727395290000|2024-09-27 00:01:30|353.07|351.07|352.99|350.99|353.07|351.07|352.98|350.98|9
1727395300000|2024-09-27 00:01:40|352.97|350.97|352.99|350.99|353.03|351.03|352.97|350.97|15
1727395310000|2024-09-27 00:01:50|353|351|353.06|351.06|353.14|351.14|353|351|15
1727395320000|2024-09-27 00:02:00|353.07|351.07|353.26|351.26|353.27|351.27|353.07|351.07|24
1727395330000|2024-09-27 00:02:10|353.25|351.25|353.23|351.23|353.26|351.26|353.23|351.23|6
1727395340000|2024-09-27 00:02:20|353.22|351.22|353.37|351.37|353.37|351.37|353.18|351.18|18
1727395350000|2024-09-27 00:02:30|353.36|351.36|353.26|351.26|353.37|351.37|353.26|351.26|13
1727395360000|2024-09-27 00:02:40|353.23|351.23|353.41|351.41|353.41|351.41|353.23|351.23|25
1727395370000|2024-09-27 00:02:50|353.4|351.4|353.44|351.44|353.44|351.44|353.36|351.36|10
1727395380000|2024-09-27 00:03:00|353.45|351.45|354.12|352.12|354.12|352.12|353.45|351.45|28
1727395390000|2024-09-27 00:03:10|354.13|352.13|354.12|352.12|354.15|352.15|354.12|352.12|11
1727395400000|2024-09-27 00:03:20|354.11|352.11|354|352|354.11|352.11|353.8|351.8|19
1727395410000|2024-09-27 00:03:30|354.01|352.01|354.05|352.05|354.06|352.06|354.01|352.01|9
1727395420000|2024-09-27 00:03:40|354.06|352.06|354.46|352.46|354.46|352.46|354.06|352.06|26
1727395430000|2024-09-27 00:03:50|354.5|352.5|354.51|352.51|354.57|352.57|354.5|352.5|19
1727395440000|2024-09-27 00:04:00|354.53|352.53|354.51|352.51|354.56|352.56|354.42|352.42|18
1727395450000|2024-09-27 00:04:10|354.56|352.56|354.61|352.61|354.61|352.61|354.53|352.53|14
1727395460000|2024-09-27 00:04:20|354.68|352.68|354.78|352.78|354.79|352.79|354.68|352.68|19
1727395470000|2024-09-27 00:04:30|354.81|352.81|354.8|352.8|354.81|352.81|354.66|352.66|23
1727395480000|2024-09-27 00:04:40|354.81|352.81|354.84|352.84|354.85|352.85|354.81|352.81|11
1727395490000|2024-09-27 00:04:50|354.86|352.86|354.84|352.84|354.87|352.87|354.78|352.78|17
1727395500000|2024-09-27 00:05:00|354.83|352.83|354.69|352.69|354.85|352.85|354.61|352.61|16
1727395510000|2024-09-27 00:05:10|354.68|352.68|354.82|352.82|354.82|352.82|354.66|352.66|19
1727395520000|2024-09-27 00:05:20|354.81|352.81|354.83|352.83|354.83|352.83|354.66|352.66|12
1727395530000|2024-09-27 00:05:30|354.84|352.84|354.84|352.84|354.92|352.92|354.8|352.8|23
1727395540000|2024-09-27 00:05:40|354.85|352.85|354.98|352.98|354.98|352.98|354.85|352.85|10
1727395550000|2024-09-27 00:05:50|354.95|352.95|354.91|352.91|355.01|353.01|354.91|352.91|13
1727395560000|2024-09-27 00:06:00|354.97|352.97|355.08|353.08|355.08|353.08|354.92|352.92|9
1727395570000|2024-09-27 00:06:10|355.28|353.28|355.57|353.57|355.57|353.57|355.28|353.28|19
1727395590000|2024-09-27 00:06:30|355.58|353.58|355.58|353.58|355.58|353.58|355.58|353.58|1
1727395610000|2024-09-27 00:06:50|355.57|353.57|355.57|353.57|355.57|353.57|355.57|353.57|1
1727395620000|2024-09-27 00:07:00|355.5|353.5|355.45|353.45|355.5|353.5|355.42|353.42|4
1727395630000|2024-09-27 00:07:10|355.43|353.43|355.5|353.5|355.53|353.53|355.4|353.4|24
1727395640000|2024-09-27 00:07:20|355.48|353.48|355.46|353.46|355.48|353.48|355.31|353.31|13
1727395650000|2024-09-27 00:07:30|355.45|353.45|355.39|353.39|355.45|353.45|355.31|353.31|17
1727395660000|2024-09-27 00:07:40|355.37|353.37|355.36|353.36|355.38|353.38|355.34|353.34|8
1727395670000|2024-09-27 00:07:50|355.37|353.37|355.51|353.51|355.51|353.51|355.37|353.37|17
1727395680000|2024-09-27 00:08:00|355.5|353.5|355.49|353.49|355.5|353.5|355.47|353.47|5
1727395690000|2024-09-27 00:08:10|355.47|353.47|355.53|353.53|355.54|353.54|355.47|353.47|10
1727395700000|2024-09-27 00:08:20|355.49|353.49|355.25|353.25|355.49|353.49|355.22|353.22|14
1727395710000|2024-09-27 00:08:30|355.22|353.22|355.32|353.32|355.32|353.32|355.22|353.22|8
1727395720000|2024-09-27 00:08:40|355.34|353.34|355.32|353.32|355.36|353.36|355.32|353.32|5
1727395740000|2024-09-27 00:09:00|355.35|353.35|355.5|353.5|355.51|353.51|355.32|353.32|8
1727395750000|2024-09-27 00:09:10|355.51|353.51|355.37|353.37|355.51|353.51|355.37|353.37|14
1727395760000|2024-09-27 00:09:20|355.28|353.28|355.2|353.2|355.28|353.28|355.2|353.2|5
1727395770000|2024-09-27 00:09:30|355.23|353.23|355.39|353.39|355.51|353.51|355.2|353.2|17
1727395780000|2024-09-27 00:09:40|355.37|353.37|355.44|353.44|355.46|353.46|355.37|353.37|21
1727395790000|2024-09-27 00:09:50|355.42|353.42|355.22|353.22|355.42|353.42|355.22|353.22|11
1727395800000|2024-09-27 00:10:00|355.26|353.26|355.22|353.22|355.29|353.29|355.22|353.22|11
1727395810000|2024-09-27 00:10:10|355.26|353.26|355.22|353.22|355.27|353.27|355.22|353.22|5
1727395820000|2024-09-27 00:10:20|355.17|353.17|355|353|355.17|353.17|354.95|352.95|12
1727395830000|2024-09-27 00:10:30|354.99|352.99|355.03|353.03|355.04|353.04|354.99|352.99|11
1727395840000|2024-09-27 00:10:40|355.02|353.02|354.95|352.95|355.03|353.03|354.95|352.95|9
1727395850000|2024-09-27 00:10:50|354.94|352.94|354.94|352.94|354.94|352.94|354.94|352.94|1
1727395860000|2024-09-27 00:11:00|354.95|352.95|354.66|352.66|354.95|352.95|354.66|352.66|10
1727395870000|2024-09-27 00:11:10|354.7|352.7|354.92|352.92|354.96|352.96|354.66|352.66|23
1727395880000|2024-09-27 00:11:20|354.93|352.93|354.91|352.91|354.94|352.94|354.81|352.81|16
1727395890000|2024-09-27 00:11:30|354.9|352.9|354.82|352.82|354.94|352.94|354.82|352.82|19
1727395900000|2024-09-27 00:11:40|354.84|352.84|354.83|352.83|354.89|352.89|354.82|352.82|17
1727395910000|2024-09-27 00:11:50|354.84|352.84|354.82|352.82|354.9|352.9|354.82|352.82|24
1727395920000|2024-09-27 00:12:00|354.83|352.83|354.85|352.85|354.86|352.86|354.82|352.82|15
1727395930000|2024-09-27 00:12:10|354.86|352.86|354.92|352.92|354.94|352.94|354.86|352.86|20
1727395940000|2024-09-27 00:12:20|354.94|352.94|354.98|352.98|354.98|352.98|354.92|352.92|12
1727395950000|2024-09-27 00:12:30|354.96|352.96|354.93|352.93|354.96|352.96|354.93|352.93|4
1727395960000|2024-09-27 00:12:40|354.91|352.91|354.91|352.91|354.92|352.92|354.83|352.83|15
1727395970000|2024-09-27 00:12:50|354.9|352.9|354.98|352.98|354.98|352.98|354.89|352.89|7
1727395980000|2024-09-27 00:13:00|354.96|352.96|354.98|352.98|354.99|352.99|354.92|352.92|12
1727396000000|2024-09-27 00:13:20|354.99|352.99|355.16|353.16|355.16|353.16|354.99|352.99|3
1727396010000|2024-09-27 00:13:30|355.17|353.17|355.31|353.31|355.37|353.37|355.17|353.17|21
1727396020000|2024-09-27 00:13:40|355.3|353.3|355.43|353.43|355.46|353.46|355.26|353.26|18
1727396040000|2024-09-27 00:14:00|355.44|353.44|355.43|353.43|355.44|353.44|355.38|353.38|16
1727396050000|2024-09-27 00:14:10|355.44|353.44|355.36|353.36|355.45|353.45|355.35|353.35|18
1727396060000|2024-09-27 00:14:20|355.38|353.38|355.35|353.35|355.38|353.38|355.34|353.34|11
1727396070000|2024-09-27 00:14:30|355.33|353.33|355.35|353.35|355.35|353.35|355.33|353.33|3
1727396080000|2024-09-27 00:14:40|355.34|353.34|355.33|353.33|355.36|353.36|355.33|353.33|9
1727396090000|2024-09-27 00:14:50|355.35|353.35|355.36|353.36|355.36|353.36|355.34|353.34|6
1727396100000|2024-09-27 00:15:00|355.35|353.35|355.32|353.32|355.38|353.38|355.31|353.31|18
1727396110000|2024-09-27 00:15:10|355.33|353.33|355.55|353.55|355.55|353.55|355.33|353.33|21
1727396120000|2024-09-27 00:15:20|355.56|353.56|355.58|353.58|355.58|353.58|355.55|353.55|9
1727396130000|2024-09-27 00:15:30|355.66|353.66|355.9|353.9|355.91|353.91|355.58|353.58|15
1727396140000|2024-09-27 00:15:40|355.98|353.98|356.53|354.53|356.53|354.53|355.98|353.98|17
1727396150000|2024-09-27 00:15:50|356.57|354.57|356.73|354.73|356.73|354.73|356.56|354.56|17
1727396160000|2024-09-27 00:16:00|356.7|354.7|356.29|354.29|356.73|354.73|356.29|354.29|19
1727396170000|2024-09-27 00:16:10|356.27|354.27|356.3|354.3|356.37|354.37|356.27|354.27|21
1727396180000|2024-09-27 00:16:20|356.32|354.32|356.24|354.24|356.37|354.37|356.2|354.2|21
1727396190000|2024-09-27 00:16:30|356.23|354.23|356.2|354.2|356.31|354.31|356.19|354.19|19
1727396200000|2024-09-27 00:16:40|356.05|354.05|356.11|354.11|356.13|354.13|355.94|353.94|17
1727396210000|2024-09-27 00:16:50|356.1|354.1|356.27|354.27|356.3|354.3|356.1|354.1|17
1727396220000|2024-09-27 00:17:00|356.26|354.26|356.03|354.03|356.26|354.26|355.98|353.98|16
1727396230000|2024-09-27 00:17:10|356.02|354.02|356.01|354.01|356.03|354.03|355.94|353.94|17
1727396240000|2024-09-27 00:17:20|355.98|353.98|355.91|353.91|355.98|353.98|355.89|353.89|9
1727396250000|2024-09-27 00:17:30|355.92|353.92|355.74|353.74|355.92|353.92|355.69|353.69|17
1727396260000|2024-09-27 00:17:40|355.76|353.76|355.81|353.81|355.81|353.81|355.73|353.73|16
1727396270000|2024-09-27 00:17:50|355.79|353.79|355.54|353.54|355.84|353.84|355.53|353.53|15
1727396280000|2024-09-27 00:18:00|355.55|353.55|355.74|353.74|355.77|353.77|355.36|353.36|19
1727396290000|2024-09-27 00:18:10|355.72|353.72|355.62|353.62|355.77|353.77|355.61|353.61|21
1727396300000|2024-09-27 00:18:20|355.6|353.6|355.82|353.82|355.82|353.82|355.57|353.57|24
1727396310000|2024-09-27 00:18:30|355.86|353.86|356.22|354.22|356.22|354.22|355.86|353.86|17
1727396320000|2024-09-27 00:18:40|356.21|354.21|356.23|354.23|356.24|354.24|356.2|354.2|16
1727396330000|2024-09-27 00:18:50|356.2|354.2|356.23|354.23|356.25|354.25|356.2|354.2|14
1727396340000|2024-09-27 00:19:00|356.25|354.25|356.22|354.22|356.41|354.41|356.22|354.22|17
1727396350000|2024-09-27 00:19:10|356.28|354.28|356.42|354.42|356.48|354.48|356.28|354.28|17
1727396360000|2024-09-27 00:19:20|356.43|354.43|356.39|354.39|356.45|354.45|356.35|354.35|15
1727396370000|2024-09-27 00:19:30|356.4|354.4|356.54|354.54|356.55|354.55|356.39|354.39|17
1727396380000|2024-09-27 00:19:40|356.55|354.55|356.41|354.41|356.55|354.55|356.34|354.34|16
1727396390000|2024-09-27 00:19:50|356.42|354.42|356.5|354.5|356.52|354.52|356.36|354.36|12
1727396400000|2024-09-27 00:20:00|356.53|354.53|356.53|354.53|356.56|354.56|356.48|354.48|17
1727396410000|2024-09-27 00:20:10|356.5|354.5|356.53|354.53|356.57|354.57|356.42|354.42|21
1727396420000|2024-09-27 00:20:20|356.54|354.54|356.77|354.77|356.77|354.77|356.54|354.54|19
1727396430000|2024-09-27 00:20:30|356.75|354.75|356.75|354.75|356.75|354.75|356.71|354.71|10
1727396440000|2024-09-27 00:20:40|356.76|354.76|356.72|354.72|356.77|354.77|356.72|354.72|5
1727396450000|2024-09-27 00:20:50|356.63|354.63|356.57|354.57|356.64|354.64|356.52|354.52|11
1727396460000|2024-09-27 00:21:00|356.56|354.56|356.21|354.21|356.56|354.56|356.21|354.21|16
1727396470000|2024-09-27 00:21:10|356.19|354.19|356.16|354.16|356.23|354.23|356.16|354.16|21
1727396480000|2024-09-27 00:21:20|356.2|354.2|356.04|354.04|356.2|354.2|356.04|354.04|11
1727396490000|2024-09-27 00:21:30|356.07|354.07|356.03|354.03|356.07|354.07|355.95|353.95|18
1727396500000|2024-09-27 00:21:40|356.04|354.04|355.98|353.98|356.2|354.2|355.98|353.98|17
1727396510000|2024-09-27 00:21:50|355.96|353.96|355.72|353.72|355.96|353.96|355.67|353.67|24
1727396520000|2024-09-27 00:22:00|355.73|353.73|355.55|353.55|355.76|353.76|355.55|353.55|29
1727396530000|2024-09-27 00:22:10|355.54|353.54|355.57|353.57|355.57|353.57|355.45|353.45|21
1727396540000|2024-09-27 00:22:20|355.64|353.64|355.8|353.8|355.94|353.94|355.64|353.64|23
1727396550000|2024-09-27 00:22:30|355.78|353.78|355.62|353.62|355.78|353.78|355.62|353.62|13
1727396560000|2024-09-27 00:22:40|355.61|353.61|355.54|353.54|355.62|353.62|355.52|353.52|13
1727396570000|2024-09-27 00:22:50|355.53|353.53|355.93|353.93|355.93|353.93|355.53|353.53|27
1727396580000|2024-09-27 00:23:00|356.08|354.08|356.56|354.56|356.56|354.56|356.05|354.05|25
1727396590000|2024-09-27 00:23:10|356.53|354.53|356.53|354.53|356.53|354.53|356.41|354.41|16
1727396600000|2024-09-27 00:23:20|356.54|354.54|356.77|354.77|356.78|354.78|356.54|354.54|23
1727396610000|2024-09-27 00:23:30|356.8|354.8|357.55|355.55|357.55|355.55|356.77|354.77|22
1727396620000|2024-09-27 00:23:40|357.75|355.75|357.39|355.39|357.87|355.87|357.35|355.35|26
1727396630000|2024-09-27 00:23:50|357.42|355.42|357.68|355.68|357.71|355.71|357.42|355.42|23
1727396640000|2024-09-27 00:24:00|357.65|355.65|357.48|355.48|357.66|355.66|357.46|355.46|27
1727396650000|2024-09-27 00:24:10|357.49|355.49|357.68|355.68|357.79|355.79|357.47|355.47|27
1727396660000|2024-09-27 00:24:20|357.66|355.66|357.56|355.56|357.67|355.67|357.51|355.51|24
1727396670000|2024-09-27 00:24:30|357.58|355.58|357.31|355.31|357.61|355.61|357.26|355.26|19
1727396680000|2024-09-27 00:24:40|357.3|355.3|357.35|355.35|357.5|355.5|357.28|355.28|24
1727396690000|2024-09-27 00:24:50|357.34|355.34|357.16|355.16|357.36|355.36|357.14|355.14|22
1727396700000|2024-09-27 00:25:00|357.14|355.14|356.84|354.84|357.2|355.2|356.84|354.84|28
1727396710000|2024-09-27 00:25:10|356.83|354.83|356.65|354.65|356.86|354.86|356.58|354.58|30
1727396720000|2024-09-27 00:25:20|356.69|354.69|356.68|354.68|356.77|354.77|356.63|354.63|19
1727396730000|2024-09-27 00:25:30|356.67|354.67|356.81|354.81|356.9|354.9|356.67|354.67|18
1727396740000|2024-09-27 00:25:40|356.79|354.79|356.73|354.73|356.84|354.84|356.6|354.6|23
1727396750000|2024-09-27 00:25:50|356.74|354.74|356.95|354.95|356.98|354.98|356.73|354.73|19
1727396760000|2024-09-27 00:26:00|356.97|354.97|356.93|354.93|357.11|355.11|356.9|354.9|23
1727396770000|2024-09-27 00:26:10|356.92|354.92|356.91|354.91|357.04|355.04|356.91|354.91|18
1727396780000|2024-09-27 00:26:20|356.89|354.89|356.91|354.91|356.91|354.91|356.89|354.89|5
1727396790000|2024-09-27 00:26:30|356.9|354.9|356.63|354.63|356.91|354.91|356.63|354.63|16
1727396800000|2024-09-27 00:26:40|356.6|354.6|356.58|354.58|356.64|354.64|356.57|354.57|12
1727396810000|2024-09-27 00:26:50|356.53|354.53|356.76|354.76|356.76|354.76|356.53|354.53|12
1727396820000|2024-09-27 00:27:00|356.75|354.75|356.51|354.51|356.75|354.75|356.51|354.51|23
1727396830000|2024-09-27 00:27:10|356.49|354.49|356.28|354.28|356.5|354.5|356.27|354.27|17
1727396840000|2024-09-27 00:27:20|356.29|354.29|356.25|354.25|356.29|354.29|356.22|354.22|11
1727396850000|2024-09-27 00:27:30|356.27|354.27|356.42|354.42|356.48|354.48|356.27|354.27|19
1727396860000|2024-09-27 00:27:40|356.39|354.39|356.48|354.48|356.49|354.49|356.38|354.38|13
1727396870000|2024-09-27 00:27:50|356.46|354.46|356.84|354.84|356.94|354.94|356.46|354.46|22
1727396880000|2024-09-27 00:28:00|356.83|354.83|356.76|354.76|356.83|354.83|356.48|354.48|25
1727396890000|2024-09-27 00:28:10|356.74|354.74|356.74|354.74|356.76|354.76|356.71|354.71|20
1727396900000|2024-09-27 00:28:20|356.75|354.75|356.51|354.51|356.76|354.76|356.47|354.47|22
1727396910000|2024-09-27 00:28:30|356.5|354.5|356.42|354.42|356.52|354.52|356.38|354.38|16
1727396920000|2024-09-27 00:28:40|356.41|354.41|356.3|354.3|356.42|354.42|356.29|354.29|17
1727396930000|2024-09-27 00:28:50|356.29|354.29|356.65|354.65|356.65|354.65|356.25|354.25|12
1727396940000|2024-09-27 00:29:00|356.68|354.68|356.56|354.56|356.68|354.68|356.56|354.56|18
1727396950000|2024-09-27 00:29:10|356.57|354.57|356.54|354.54|356.67|354.67|356.54|354.54|14
1727396960000|2024-09-27 00:29:20|356.53|354.53|356.54|354.54|356.56|354.56|356.53|354.53|13
1727396970000|2024-09-27 00:29:30|356.53|354.53|356.55|354.55|356.55|354.55|356.51|354.51|10
1727396980000|2024-09-27 00:29:40|356.54|354.54|356.74|354.74|356.74|354.74|356.54|354.54|14
1727396990000|2024-09-27 00:29:50|356.75|354.75|356.71|354.71|356.75|354.75|356.71|354.71|8
1727397000000|2024-09-27 00:30:00|356.72|354.72|356.75|354.75|356.77|354.77|356.53|354.53|22
1727397010000|2024-09-27 00:30:10|356.79|354.79|356.76|354.76|356.81|354.81|356.75|354.75|19
1727397020000|2024-09-27 00:30:20|356.77|354.77|357.05|355.05|357.05|355.05|356.74|354.74|16
1727397030000|2024-09-27 00:30:30|357.06|355.06|357.17|355.17|357.17|355.17|357.01|355.01|20
1727397040000|2024-09-27 00:30:40|357.19|355.19|357.28|355.28|357.29|355.29|357.14|355.14|26
1727397050000|2024-09-27 00:30:50|357.29|355.29|357.33|355.33|357.41|355.41|357.29|355.29|12
1727397060000|2024-09-27 00:31:00|357.32|355.32|357.53|355.53|357.53|355.53|357.32|355.32|22
1727397070000|2024-09-27 00:31:10|357.46|355.46|357.53|355.53|357.53|355.53|357.46|355.46|6
1727397080000|2024-09-27 00:31:20|357.48|355.48|357.53|355.53|357.53|355.53|357.48|355.48|5
1727397090000|2024-09-27 00:31:30|357.5|355.5|357.23|355.23|357.53|355.53|357.22|355.22|18
1727397100000|2024-09-27 00:31:40|357.24|355.24|357.16|355.16|357.26|355.26|357.11|355.11|24
1727397110000|2024-09-27 00:31:50|357.17|355.17|357.12|355.12|357.17|355.17|357.09|355.09|14
1727397120000|2024-09-27 00:32:00|357.14|355.14|357.12|355.12|357.17|355.17|357.08|355.08|8
1727397130000|2024-09-27 00:32:10|357.1|355.1|356.95|354.95|357.1|355.1|356.9|354.9|11
1727397140000|2024-09-27 00:32:20|356.92|354.92|356.8|354.8|356.92|354.92|356.8|354.8|12
1727397150000|2024-09-27 00:32:30|356.81|354.81|356.92|354.92|356.96|354.96|356.8|354.8|19
1727397160000|2024-09-27 00:32:40|356.86|354.86|356.93|354.93|356.99|354.99|356.81|354.81|20
1727397170000|2024-09-27 00:32:50|356.91|354.91|356.95|354.95|357|355|356.89|354.89|19
1727397180000|2024-09-27 00:33:00|356.94|354.94|356.97|354.97|356.99|354.99|356.9|354.9|21
1727397190000|2024-09-27 00:33:10|356.98|354.98|356.71|354.71|356.98|354.98|356.7|354.7|20
1727397200000|2024-09-27 00:33:20|356.72|354.72|356.61|354.61|356.75|354.75|356.6|354.6|6
1727397210000|2024-09-27 00:33:30|356.6|354.6|356.58|354.58|356.6|354.6|356.54|354.54|7
1727397220000|2024-09-27 00:33:40|356.59|354.59|356.55|354.55|356.6|354.6|356.54|354.54|5
1727397230000|2024-09-27 00:33:50|356.54|354.54|356.6|354.6|356.6|354.6|356.54|354.54|14
1727397240000|2024-09-27 00:34:00|356.65|354.65|356.55|354.55|356.71|354.71|356.5|354.5|24
1727397250000|2024-09-27 00:34:10|356.56|354.56|356.71|354.71|356.71|354.71|356.55|354.55|15
1727397260000|2024-09-27 00:34:20|356.69|354.69|357.03|355.03|357.05|355.05|356.64|354.64|19
1727397270000|2024-09-27 00:34:30|357.04|355.04|357.03|355.03|357.05|355.05|356.97|354.97|10
1727397280000|2024-09-27 00:34:40|357.05|355.05|357.03|355.03|357.19|355.19|357.01|355.01|17
1727397290000|2024-09-27 00:34:50|357.04|355.04|356.96|354.96|357.04|355.04|356.94|354.94|14
1727397300000|2024-09-27 00:35:00|356.97|354.97|356.97|354.97|356.97|354.97|356.93|354.93|21
1727397310000|2024-09-27 00:35:10|356.98|354.98|356.85|354.85|356.98|354.98|356.82|354.82|16
1727397320000|2024-09-27 00:35:20|356.87|354.87|356.94|354.94|356.99|354.99|356.87|354.87|19
1727397340000|2024-09-27 00:35:40|356.92|354.92|356.9|354.9|356.94|354.94|356.9|354.9|7
1727397350000|2024-09-27 00:35:50|356.91|354.91|356.84|354.84|356.92|354.92|356.83|354.83|18
1727397360000|2024-09-27 00:36:00|356.85|354.85|356.89|354.89|356.91|354.91|356.82|354.82|19
1727397370000|2024-09-27 00:36:10|356.88|354.88|356.39|354.39|356.9|354.9|356.38|354.38|25
1727397380000|2024-09-27 00:36:20|356.4|354.4|356.44|354.44|356.45|354.45|356.39|354.39|17
1727397390000|2024-09-27 00:36:30|356.43|354.43|356.35|354.35|356.43|354.43|356.31|354.31|18
1727397400000|2024-09-27 00:36:40|356.37|354.37|356.2|354.2|356.37|354.37|356.19|354.19|16
1727397410000|2024-09-27 00:36:50|356.18|354.18|356.13|354.13|356.19|354.19|356.12|354.12|19
1727397420000|2024-09-27 00:37:00|356.11|354.11|355.67|353.67|356.13|354.13|355.67|353.67|24
1727397430000|2024-09-27 00:37:10|355.65|353.65|355.67|353.67|355.67|353.67|355.6|353.6|7
1727397440000|2024-09-27 00:37:20|355.66|353.66|355.6|353.6|355.69|353.69|355.6|353.6|19
1727397450000|2024-09-27 00:37:30|355.58|353.58|355.58|353.58|355.6|353.6|355.57|353.57|5
1727397460000|2024-09-27 00:37:40|355.57|353.57|355.51|353.51|355.57|353.57|355.51|353.51|6
1727397470000|2024-09-27 00:37:50|355.5|353.5|355.47|353.47|355.52|353.52|355.47|353.47|11
1727397480000|2024-09-27 00:38:00|355.5|353.5|355.09|353.09|355.5|353.5|355.09|353.09|13
1727397490000|2024-09-27 00:38:10|355.08|353.08|355.08|353.08|355.09|353.09|355.08|353.08|3
1727397500000|2024-09-27 00:38:20|355.12|353.12|355.08|353.08|355.13|353.13|355.08|353.08|5
1727397510000|2024-09-27 00:38:30|355.12|353.12|355.17|353.17|355.21|353.21|355.12|353.12|9
1727397520000|2024-09-27 00:38:40|355.15|353.15|355.17|353.17|355.17|353.17|355.11|353.11|12
1727397530000|2024-09-27 00:38:50|355.18|353.18|355.16|353.16|355.18|353.18|355.14|353.14|11
1727397540000|2024-09-27 00:39:00|355.15|353.15|355.16|353.16|355.17|353.17|355.14|353.14|11
1727397550000|2024-09-27 00:39:10|355.18|353.18|355.12|353.12|355.18|353.18|355.11|353.11|10
1727397560000|2024-09-27 00:39:20|355.13|353.13|355.25|353.25|355.27|353.27|355.13|353.13|14
1727397570000|2024-09-27 00:39:30|355.22|353.22|355.13|353.13|355.22|353.22|355.1|353.1|11
1727397580000|2024-09-27 00:39:40|355.14|353.14|355.05|353.05|355.16|353.16|355.05|353.05|11
1727397590000|2024-09-27 00:39:50|355.04|353.04|355.33|353.33|355.33|353.33|355.04|353.04|18
1727397600000|2024-09-27 00:40:00|355.29|353.29|355.49|353.49|355.62|353.62|355.28|353.28|17
1727397610000|2024-09-27 00:40:10|355.51|353.51|355.46|353.46|355.51|353.51|355.43|353.43|18
1727397620000|2024-09-27 00:40:20|355.45|353.45|355.24|353.24|355.45|353.45|355.21|353.21|22
1727397630000|2024-09-27 00:40:30|355.25|353.25|355.69|353.69|355.69|353.69|355.23|353.23|21
1727397640000|2024-09-27 00:40:40|355.67|353.67|355.71|353.71|355.71|353.71|355.65|353.65|13
1727397650000|2024-09-27 00:40:50|355.77|353.77|355.97|353.97|355.97|353.97|355.77|353.77|11
1727397660000|2024-09-27 00:41:00|355.96|353.96|355.84|353.84|355.96|353.96|355.77|353.77|16
1727397670000|2024-09-27 00:41:10|355.85|353.85|355.69|353.69|355.85|353.85|355.69|353.69|9
1727397680000|2024-09-27 00:41:20|355.65|353.65|355.58|353.58|355.65|353.65|355.55|353.55|10
1727397690000|2024-09-27 00:41:30|355.57|353.57|355.73|353.73|355.79|353.79|355.42|353.42|28
1727397700000|2024-09-27 00:41:40|355.72|353.72|355.76|353.76|355.8|353.8|355.69|353.69|19
1727397710000|2024-09-27 00:41:50|355.73|353.73|355.74|353.74|355.79|353.79|355.73|353.73|20
1727397720000|2024-09-27 00:42:00|355.71|353.71|355.44|353.44|355.71|353.71|355.44|353.44|23
1727397730000|2024-09-27 00:42:10|355.46|353.46|355.38|353.38|355.46|353.46|355.31|353.31|8
1727397740000|2024-09-27 00:42:20|355.34|353.34|355.33|353.33|355.34|353.34|355.33|353.33|2
1727397750000|2024-09-27 00:42:30|355.28|353.28|355.18|353.18|355.28|353.28|355.18|353.18|9
1727397760000|2024-09-27 00:42:40|355.21|353.21|355.2|353.2|355.21|353.21|355.2|353.2|6
1727397770000|2024-09-27 00:42:50|355.18|353.18|355.2|353.2|355.22|353.22|355.17|353.17|5
1727397780000|2024-09-27 00:43:00|355.18|353.18|355.18|353.18|355.18|353.18|355.18|353.18|1
1727397800000|2024-09-27 00:43:20|355.24|353.24|355.18|353.18|355.24|353.24|355.18|353.18|8
1727397810000|2024-09-27 00:43:30|355.22|353.22|355.19|353.19|355.22|353.22|355.18|353.18|7
1727397820000|2024-09-27 00:43:40|355.2|353.2|355.2|353.2|355.2|353.2|355.18|353.18|11
1727397830000|2024-09-27 00:43:50|355.34|353.34|355.59|353.59|355.6|353.6|355.3|353.3|18
1727397840000|2024-09-27 00:44:00|355.58|353.58|355.45|353.45|355.64|353.64|355.44|353.44|15
1727397850000|2024-09-27 00:44:10|355.47|353.47|355.83|353.83|355.85|353.85|355.44|353.44|13
1727397860000|2024-09-27 00:44:20|355.82|353.82|355.71|353.71|355.83|353.83|355.71|353.71|17
1727397870000|2024-09-27 00:44:30|355.72|353.72|355.7|353.7|355.75|353.75|355.7|353.7|10
1727397880000|2024-09-27 00:44:40|355.69|353.69|355.85|353.85|355.94|353.94|355.66|353.66|18
1727397890000|2024-09-27 00:44:50|355.86|353.86|355.94|353.94|355.94|353.94|355.81|353.81|18
1727397900000|2024-09-27 00:45:00|356.06|354.06|356.49|354.49|356.49|354.49|356.06|354.06|20
1727397910000|2024-09-27 00:45:10|356.58|354.58|357.37|355.37|357.38|355.38|356.58|354.58|28
1727397920000|2024-09-27 00:45:20|357.38|355.38|357.19|355.19|357.44|355.44|356.86|354.86|21
1727397930000|2024-09-27 00:45:30|357.18|355.18|357.39|355.39|357.39|355.39|357.16|355.16|18
1727397940000|2024-09-27 00:45:40|357.38|355.38|356.85|354.85|357.38|355.38|356.84|354.84|29
1727397950000|2024-09-27 00:45:50|356.76|354.76|356.98|354.98|357|355|356.64|354.64|25
1727397960000|2024-09-27 00:46:00|356.96|354.96|356.83|354.83|356.96|354.96|356.83|354.83|10
1727397970000|2024-09-27 00:46:10|356.84|354.84|357.03|355.03|357.08|355.08|356.84|354.84|16
1727397980000|2024-09-27 00:46:20|357.05|355.05|357.03|355.03|357.07|355.07|356.97|354.97|18
1727397990000|2024-09-27 00:46:30|357.06|355.06|357.14|355.14|357.14|355.14|357.03|355.03|11
1727398000000|2024-09-27 00:46:40|357.18|355.18|357.23|355.23|357.26|355.26|357.18|355.18|15
1727398010000|2024-09-27 00:46:50|357.22|355.22|357.38|355.38|357.38|355.38|357.18|355.18|18
1727398020000|2024-09-27 00:47:00|357.3|355.3|357.3|355.3|357.3|355.3|357.16|355.16|24
1727398030000|2024-09-27 00:47:10|357.36|355.36|357.02|355.02|357.36|355.36|356.94|354.94|21
1727398040000|2024-09-27 00:47:20|357.03|355.03|356.73|354.73|357.04|355.04|356.73|354.73|15
1727398050000|2024-09-27 00:47:30|356.66|354.66|356.74|354.74|356.75|354.75|356.66|354.66|11
1727398060000|2024-09-27 00:47:40|356.75|354.75|357.05|355.05|357.05|355.05|356.75|354.75|17
1727398070000|2024-09-27 00:47:50|357.18|355.18|357.24|355.24|357.25|355.25|357.17|355.17|14
1727398080000|2024-09-27 00:48:00|357.06|355.06|357.2|355.2|357.2|355.2|356.91|354.91|24
1727398090000|2024-09-27 00:48:10|357.15|355.15|357.12|355.12|357.26|355.26|357.06|355.06|21
1727398100000|2024-09-27 00:48:20|357.13|355.13|357.11|355.11|357.14|355.14|357.09|355.09|12
1727398110000|2024-09-27 00:48:30|357.1|355.1|357.08|355.08|357.13|355.13|356.88|354.88|18
1727398120000|2024-09-27 00:48:40|357.07|355.07|356.96|354.96|357.11|355.11|356.94|354.94|16
1727398130000|2024-09-27 00:48:50|356.95|354.95|357.02|355.02|357.04|355.04|356.93|354.93|13
1727398140000|2024-09-27 00:49:00|357.05|355.05|357.18|355.18|357.21|355.21|356.96|354.96|18
1727398150000|2024-09-27 00:49:10|357.17|355.17|357.15|355.15|357.21|355.21|357.11|355.11|18
1727398160000|2024-09-27 00:49:20|357.14|355.14|357.08|355.08|357.14|355.14|356.89|354.89|22
1727398170000|2024-09-27 00:49:30|357.07|355.07|357.06|355.06|357.07|355.07|356.97|354.97|19
1727398180000|2024-09-27 00:49:40|357.05|355.05|357.14|355.14|357.21|355.21|357.01|355.01|15
1727398190000|2024-09-27 00:49:50|357.15|355.15|357.2|355.2|357.22|355.22|357.14|355.14|10
1727398200000|2024-09-27 00:50:00|357.22|355.22|357.49|355.49|357.52|355.52|357.2|355.2|23
1727398210000|2024-09-27 00:50:10|357.66|355.66|357.52|355.52|357.72|355.72|357.52|355.52|27
1727398220000|2024-09-27 00:50:20|357.53|355.53|357.79|355.79|357.79|355.79|357.53|355.53|23
1727398230000|2024-09-27 00:50:30|357.8|355.8|357.88|355.88|357.89|355.89|357.72|355.72|15
1727398240000|2024-09-27 00:50:40|357.89|355.89|357.89|355.89|357.91|355.91|357.89|355.89|3
1727398250000|2024-09-27 00:50:50|357.88|355.88|357.84|355.84|357.89|355.89|357.84|355.84|13
1727398260000|2024-09-27 00:51:00|357.79|355.79|357.91|355.91|357.91|355.91|357.79|355.79|10
1727398270000|2024-09-27 00:51:10|357.9|355.9|358.11|356.11|358.14|356.14|357.9|355.9|8
1727398280000|2024-09-27 00:51:20|358.15|356.15|358.55|356.55|358.74|356.74|358.15|356.15|24
1727398290000|2024-09-27 00:51:30|358.54|356.54|358.48|356.48|358.66|356.66|358.45|356.45|23
1727398300000|2024-09-27 00:51:40|358.49|356.49|358.72|356.72|358.72|356.72|358.37|356.37|26
1727398310000|2024-09-27 00:51:50|358.71|356.71|358.73|356.73|358.73|356.73|358.56|356.56|19
1727398320000|2024-09-27 00:52:00|358.72|356.72|357.95|355.95|358.72|356.72|357.95|355.95|27
1727398330000|2024-09-27 00:52:10|357.97|355.97|357.91|355.91|358.16|356.16|357.9|355.9|22
1727398340000|2024-09-27 00:52:20|357.92|355.92|357.81|355.81|357.96|355.96|357.72|355.72|24
1727398350000|2024-09-27 00:52:30|357.82|355.82|358.45|356.45|358.48|356.48|357.82|355.82|23
1727398360000|2024-09-27 00:52:40|358.46|356.46|358.82|356.82|358.83|356.83|358.45|356.45|17
1727398370000|2024-09-27 00:52:50|358.83|356.83|358.99|356.99|358.99|356.99|358.83|356.83|9
1727398380000|2024-09-27 00:53:00|358.98|356.98|358.76|356.76|359.05|357.05|358.75|356.75|16
1727398390000|2024-09-27 00:53:10|358.8|356.8|358.85|356.85|358.99|356.99|358.78|356.78|24
1727398400000|2024-09-27 00:53:20|358.89|356.89|358.67|356.67|359|357|358.67|356.67|23
1727398410000|2024-09-27 00:53:30|358.65|356.65|358.64|356.64|358.74|356.74|358.58|356.58|24
1727398420000|2024-09-27 00:53:40|358.63|356.63|358.41|356.41|358.63|356.63|358.37|356.37|13
1727398430000|2024-09-27 00:53:50|358.4|356.4|358.37|356.37|358.45|356.45|358.37|356.37|18
1727398440000|2024-09-27 00:54:00|358.36|356.36|358.52|356.52|358.56|356.56|358.36|356.36|15
1727398450000|2024-09-27 00:54:10|358.53|356.53|358.26|356.26|358.53|356.53|358.26|356.26|17
1727398460000|2024-09-27 00:54:20|358.19|356.19|358.48|356.48|358.53|356.53|358.15|356.15|14
1727398470000|2024-09-27 00:54:30|358.47|356.47|358.48|356.48|358.48|356.48|358.44|356.44|12
1727398480000|2024-09-27 00:54:40|358.51|356.51|358.66|356.66|358.71|356.71|358.51|356.51|21
1727398490000|2024-09-27 00:54:50|358.65|356.65|358.62|356.62|358.66|356.66|358.62|356.62|7
1727398500000|2024-09-27 00:55:00|358.63|356.63|358.59|356.59|358.64|356.64|358.59|356.59|7
1727398510000|2024-09-27 00:55:10|358.63|356.63|358.66|356.66|358.74|356.74|358.56|356.56|16
1727398520000|2024-09-27 00:55:20|358.68|356.68|358.82|356.82|358.86|356.86|358.68|356.68|15
1727398530000|2024-09-27 00:55:30|358.84|356.84|358.83|356.83|358.84|356.84|358.81|356.81|12
1727398540000|2024-09-27 00:55:40|358.82|356.82|358.55|356.55|358.82|356.82|358.54|356.54|17
1727398550000|2024-09-27 00:55:50|358.56|356.56|358.68|356.68|358.71|356.71|358.56|356.56|17
1727398560000|2024-09-27 00:56:00|358.64|356.64|358.54|356.54|358.64|356.64|358.45|356.45|19
1727398570000|2024-09-27 00:56:10|358.53|356.53|358.29|356.29|358.53|356.53|358.29|356.29|15
1727398580000|2024-09-27 00:56:20|358.3|356.3|358.53|356.53|358.56|356.56|358.3|356.3|19
1727398590000|2024-09-27 00:56:30|358.56|356.56|358.39|356.39|358.56|356.56|358.38|356.38|14
1727398600000|2024-09-27 00:56:40|358.38|356.38|358.45|356.45|358.47|356.47|358.38|356.38|12
1727398610000|2024-09-27 00:56:50|358.46|356.46|358.49|356.49|358.63|356.63|358.45|356.45|16
1727398620000|2024-09-27 00:57:00|358.48|356.48|358.56|356.56|358.61|356.61|358.48|356.48|18
1727398630000|2024-09-27 00:57:10|358.57|356.57|358.45|356.45|358.58|356.58|358.45|356.45|11
1727398640000|2024-09-27 00:57:20|358.39|356.39|358.36|356.36|358.39|356.39|358.35|356.35|9
1727398650000|2024-09-27 00:57:30|358.39|356.39|358.36|356.36|358.41|356.41|358.36|356.36|11
1727398660000|2024-09-27 00:57:40|358.35|356.35|358.35|356.35|358.35|356.35|358.35|356.35|1
1727398680000|2024-09-27 00:58:00|358.27|356.27|358.13|356.13|358.27|356.27|358.08|356.08|16
1727398690000|2024-09-27 00:58:10|358.12|356.12|358.19|356.19|358.21|356.21|358.12|356.12|12
1727398700000|2024-09-27 00:58:20|358.18|356.18|358.65|356.65|358.82|356.82|358.18|356.18|16
1727398710000|2024-09-27 00:58:30|358.67|356.67|358.61|356.61|358.73|356.73|358.56|356.56|19
1727398720000|2024-09-27 00:58:40|358.65|356.65|358.72|356.72|358.75|356.75|358.61|356.61|14
1727398730000|2024-09-27 00:58:50|358.73|356.73|358.85|356.85|358.85|356.85|358.69|356.69|12
1727398740000|2024-09-27 00:59:00|358.86|356.86|358.72|356.72|358.86|356.86|358.67|356.67|13
1727398750000|2024-09-27 00:59:10|358.73|356.73|358.72|356.72|358.74|356.74|358.7|356.7|17
1727398760000|2024-09-27 00:59:20|358.73|356.73|358.73|356.73|358.73|356.73|358.71|356.71|3
1727398770000|2024-09-27 00:59:30|358.72|356.72|358.72|356.72|358.73|356.73|358.7|356.7|6
1727398780000|2024-09-27 00:59:40|358.67|356.67|358.51|356.51|358.68|356.68|358.48|356.48|12
1727398790000|2024-09-27 00:59:50|358.5|356.5|358.5|356.5|358.55|356.55|358.49|356.49|17
1727398800000|2024-09-27 01:00:00|358.51|356.51|358.67|356.67|358.67|356.67|358.48|356.48|25
1727398810000|2024-09-27 01:00:10|358.68|356.68|358.81|356.81|358.81|356.81|358.59|356.59|24
1727398820000|2024-09-27 01:00:20|358.8|356.8|358.63|356.63|358.81|356.81|358.6|356.6|12
1727398830000|2024-09-27 01:00:30|358.62|356.62|358.46|356.46|358.62|356.62|358.46|356.46|20
1727398840000|2024-09-27 01:00:40|358.49|356.49|358.97|356.97|358.97|356.97|358.49|356.49|22
1727398850000|2024-09-27 01:00:50|358.94|356.94|358.97|356.97|358.99|356.99|358.94|356.94|17
1727398860000|2024-09-27 01:01:00|358.96|356.96|358.7|356.7|358.97|356.97|358.66|356.66|18
1727398870000|2024-09-27 01:01:10|358.69|356.69|358.69|356.69|358.74|356.74|358.69|356.69|15
1727398880000|2024-09-27 01:01:20|358.7|356.7|358.73|356.73|358.73|356.73|358.69|356.69|9
1727398900000|2024-09-27 01:01:40|359|357|359|357|359|357|359|357|1
1727398910000|2024-09-27 01:01:50|358.99|356.99|359|357|359|357|358.99|356.99|2
1727398920000|2024-09-27 01:02:00|358.99|356.99|359|357|359|357|358.88|356.88|17
1727398930000|2024-09-27 01:02:10|358.97|356.97|359|357|359|357|358.85|356.85|21
1727398940000|2024-09-27 01:02:20|358.98|356.98|358.86|356.86|358.98|356.98|358.86|356.86|7
1727398950000|2024-09-27 01:02:30|358.87|356.87|359.09|357.09|359.23|357.23|358.87|356.87|13
1727398960000|2024-09-27 01:02:40|359.1|357.1|359.17|357.17|359.18|357.18|359.09|357.09|14
1727398970000|2024-09-27 01:02:50|359.16|357.16|359.19|357.19|359.19|357.19|358.97|356.97|20
1727398980000|2024-09-27 01:03:00|359.18|357.18|358.94|356.94|359.18|357.18|358.82|356.82|16
1727398990000|2024-09-27 01:03:10|358.89|356.89|358.82|356.82|358.9|356.9|358.81|356.81|13
1727399000000|2024-09-27 01:03:20|358.81|356.81|358.77|356.77|358.81|356.81|358.67|356.67|23
1727399010000|2024-09-27 01:03:30|358.87|356.87|358.56|356.56|358.88|356.88|358.56|356.56|19
1727399020000|2024-09-27 01:03:40|358.57|356.57|358.63|356.63|358.67|356.67|358.57|356.57|13
1727399030000|2024-09-27 01:03:50|358.67|356.67|358.54|356.54|358.67|356.67|358.53|356.53|17
1727399040000|2024-09-27 01:04:00|358.53|356.53|358.51|356.51|358.53|356.53|358.41|356.41|17
1727399050000|2024-09-27 01:04:10|358.52|356.52|358.48|356.48|358.56|356.56|358.48|356.48|29
1727399060000|2024-09-27 01:04:20|358.49|356.49|358.49|356.49|358.54|356.54|358.49|356.49|9
1727399070000|2024-09-27 01:04:30|358.5|356.5|358.62|356.62|358.62|356.62|358.33|356.33|12
1727399080000|2024-09-27 01:04:40|358.6|356.6|358.82|356.82|358.99|356.99|358.58|356.58|17
1727399090000|2024-09-27 01:04:50|358.76|356.76|358.74|356.74|358.79|356.79|358.71|356.71|14
1727399100000|2024-09-27 01:05:00|358.75|356.75|358.99|356.99|359.04|357.04|358.75|356.75|14
1727399110000|2024-09-27 01:05:10|358.98|356.98|359.39|357.39|359.39|357.39|358.98|356.98|11
1727399120000|2024-09-27 01:05:20|359.65|357.65|359.81|357.81|359.81|357.81|359.51|357.51|23
1727399130000|2024-09-27 01:05:30|359.78|357.78|359.99|357.99|360.06|358.06|359.78|357.78|14
1727399140000|2024-09-27 01:05:40|359.91|357.91|360.07|358.07|360.07|358.07|359.86|357.86|10
1727399150000|2024-09-27 01:05:50|360.08|358.08|360|358|360.08|358.08|359.91|357.91|10
1727399160000|2024-09-27 01:06:00|360.03|358.03|359.87|357.87|360.06|358.06|359.87|357.87|17
1727399170000|2024-09-27 01:06:10|359.93|357.93|360.16|358.16|360.2|358.2|359.9|357.9|18
1727399180000|2024-09-27 01:06:20|360.12|358.12|360.08|358.08|360.15|358.15|360.06|358.06|12
1727399190000|2024-09-27 01:06:30|360.11|358.11|360.23|358.23|360.23|358.23|360.11|358.11|10
1727399200000|2024-09-27 01:06:40|360.22|358.22|360.23|358.23|360.23|358.23|360.2|358.2|13
1727399210000|2024-09-27 01:06:50|360.16|358.16|360.12|358.12|360.16|358.16|360.12|358.12|3
1727399220000|2024-09-27 01:07:00|360.14|358.14|360.04|358.04|360.14|358.14|360.02|358.02|11
1727399230000|2024-09-27 01:07:10|360.03|358.03|359.89|357.89|360.07|358.07|359.89|357.89|22
1727399240000|2024-09-27 01:07:20|359.7|357.7|359.8|357.8|359.85|357.85|359.7|357.7|14
1727399250000|2024-09-27 01:07:30|359.82|357.82|359.91|357.91|359.92|357.92|359.82|357.82|15
1727399260000|2024-09-27 01:07:40|359.9|357.9|359.42|357.42|359.9|357.9|359.38|357.38|14
1727399270000|2024-09-27 01:07:50|359.43|357.43|359.41|357.41|359.44|357.44|359.36|357.36|13
1727399280000|2024-09-27 01:08:00|359.39|357.39|359.51|357.51|359.55|357.55|359.39|357.39|14
1727399290000|2024-09-27 01:08:10|359.53|357.53|360.09|358.09|360.09|358.09|359.53|357.53|22
1727399300000|2024-09-27 01:08:20|360.14|358.14|359.99|357.99|360.14|358.14|359.85|357.85|13
1727399310000|2024-09-27 01:08:30|360|358|360.21|358.21|360.23|358.23|360|358|13
1727399320000|2024-09-27 01:08:40|360.18|358.18|360.22|358.22|360.22|358.22|360.15|358.15|11
1727399330000|2024-09-27 01:08:50|360.26|358.26|360.24|358.24|360.28|358.28|360.19|358.19|16
1727399340000|2024-09-27 01:09:00|360.23|358.23|360.81|358.81|360.83|358.83|360.23|358.23|24
1727399350000|2024-09-27 01:09:10|360.8|358.8|360.83|358.83|360.85|358.85|360.74|358.74|12
1727399360000|2024-09-27 01:09:20|360.85|358.85|360.9|358.9|360.91|358.91|360.85|358.85|8
1727399370000|2024-09-27 01:09:30|360.91|358.91|360.82|358.82|360.93|358.93|360.78|358.78|18
1727399380000|2024-09-27 01:09:40|360.83|358.83|360.83|358.83|360.84|358.84|360.81|358.81|12
1727399390000|2024-09-27 01:09:50|360.8|358.8|360.88|358.88|360.9|358.9|360.8|358.8|12
1727399400000|2024-09-27 01:10:00|360.89|358.89|360.61|358.61|360.9|358.9|360.58|358.58|20
1727399410000|2024-09-27 01:10:10|360.62|358.62|360.63|358.63|360.64|358.64|360.58|358.58|17
1727399420000|2024-09-27 01:10:20|360.62|358.62|360.83|358.83|360.84|358.84|360.51|358.51|18
1727399430000|2024-09-27 01:10:30|360.84|358.84|360.48|358.48|360.84|358.84|360.48|358.48|19
1727399440000|2024-09-27 01:10:40|360.46|358.46|360.51|358.51|360.57|358.57|360.46|358.46|14
1727399450000|2024-09-27 01:10:50|360.52|358.52|360.38|358.38|360.53|358.53|360.31|358.31|27
1727399460000|2024-09-27 01:11:00|360.37|358.37|360.77|358.77|360.77|358.77|360.33|358.33|14
1727399470000|2024-09-27 01:11:10|360.84|358.84|360.88|358.88|360.94|358.94|360.84|358.84|10
1727399480000|2024-09-27 01:11:20|360.89|358.89|360.77|358.77|360.91|358.91|360.77|358.77|6
1727399490000|2024-09-27 01:11:30|360.71|358.71|360.85|358.85|360.88|358.88|360.71|358.71|9
1727399500000|2024-09-27 01:11:40|360.83|358.83|360.79|358.79|360.85|358.85|360.73|358.73|14
1727399510000|2024-09-27 01:11:50|360.82|358.82|360.67|358.67|360.82|358.82|360.62|358.62|25
1727399520000|2024-09-27 01:12:00|360.68|358.68|360.82|358.82|360.82|358.82|360.66|358.66|19
1727399530000|2024-09-27 01:12:10|360.81|358.81|360.85|358.85|360.87|358.87|360.81|358.81|22
1727399540000|2024-09-27 01:12:20|360.84|358.84|360.88|358.88|360.88|358.88|360.84|358.84|7
1727399550000|2024-09-27 01:12:30|360.87|358.87|360.66|358.66|360.87|358.87|360.62|358.62|10
1727399560000|2024-09-27 01:12:40|360.65|358.65|360.63|358.63|360.65|358.65|360.62|358.62|7
1727399570000|2024-09-27 01:12:50|360.56|358.56|360.34|358.34|360.58|358.58|360.3|358.3|16
1727399580000|2024-09-27 01:13:00|360.33|358.33|360.38|358.38|360.4|358.4|360.25|358.25|17
1727399590000|2024-09-27 01:13:10|360.37|358.37|360.72|358.72|360.74|358.74|360.37|358.37|19
1727399600000|2024-09-27 01:13:20|360.7|358.7|360.72|358.72|360.73|358.73|360.69|358.69|9
1727399610000|2024-09-27 01:13:30|360.68|358.68|360.73|358.73|360.73|358.73|360.63|358.63|17
1727399620000|2024-09-27 01:13:40|360.81|358.81|360.3|358.3|360.81|358.81|360.23|358.23|9
1727399630000|2024-09-27 01:13:50|360.18|358.18|360.22|358.22|360.22|358.22|360.18|358.18|4
1727399640000|2024-09-27 01:14:00|360.23|358.23|360.2|358.2|360.23|358.23|360.17|358.17|15
1727399650000|2024-09-27 01:14:10|360.21|358.21|360.21|358.21|360.22|358.22|360.2|358.2|5
1727399660000|2024-09-27 01:14:20|360.19|358.19|360.2|358.2|360.22|358.22|360.19|358.19|8
1727399670000|2024-09-27 01:14:30|360.21|358.21|360.18|358.18|360.22|358.22|360.18|358.18|5
1727399680000|2024-09-27 01:14:40|360.19|358.19|360.21|358.21|360.22|358.22|360.18|358.18|15
1727399690000|2024-09-27 01:14:50|360.2|358.2|360.21|358.21|360.21|358.21|360.19|358.19|3
1727399700000|2024-09-27 01:15:00|360.2|358.2|360.03|358.03|360.2|358.2|360.02|358.02|19
1727399710000|2024-09-27 01:15:10|359.99|357.99|359.97|357.97|360|358|359.96|357.96|14
1727399720000|2024-09-27 01:15:20|359.98|357.98|360.05|358.05|360.08|358.08|359.98|357.98|5
1727399730000|2024-09-27 01:15:30|360.06|358.06|360.1|358.1|360.1|358.1|360.06|358.06|4
1727399740000|2024-09-27 01:15:40|360.08|358.08|360.11|358.11|360.11|358.11|360.08|358.08|2
1727399750000|2024-09-27 01:15:50|360.08|358.08|359.94|357.94|360.08|358.08|359.75|357.75|11
1727399760000|2024-09-27 01:16:00|359.99|357.99|359.99|357.99|360|358|359.9|357.9|20
1727399770000|2024-09-27 01:16:10|360|358|360|358|360.01|358.01|360|358|3
1727399780000|2024-09-27 01:16:20|359.84|357.84|359.85|357.85|359.94|357.94|359.83|357.83|15
1727399790000|2024-09-27 01:16:30|359.86|357.86|359.6|357.6|359.86|357.86|359.52|357.52|22
1727399800000|2024-09-27 01:16:40|359.61|357.61|359.45|357.45|359.61|357.61|359.43|357.43|18
1727399810000|2024-09-27 01:16:50|359.5|357.5|360|358|360.04|358.04|359.5|357.5|16
1727399820000|2024-09-27 01:17:00|360.01|358.01|359.92|357.92|360.04|358.04|359.92|357.92|12
1727399830000|2024-09-27 01:17:10|359.93|357.93|359.94|357.94|359.97|357.97|359.91|357.91|22
1727399840000|2024-09-27 01:17:20|359.92|357.92|359.91|357.91|359.93|357.93|359.89|357.89|13
1727399850000|2024-09-27 01:17:30|359.9|357.9|359.68|357.68|359.91|357.91|359.63|357.63|15
1727399860000|2024-09-27 01:17:40|359.7|357.7|360.04|358.04|360.04|358.04|359.65|357.65|16
1727399890000|2024-09-27 01:18:10|360.01|358.01|359.89|357.89|360.01|358.01|359.87|357.87|15
1727399900000|2024-09-27 01:18:20|359.88|357.88|359.98|357.98|359.98|357.98|359.8|357.8|9
1727399910000|2024-09-27 01:18:30|359.95|357.95|359.96|357.96|359.96|357.96|359.95|357.95|4
1727399920000|2024-09-27 01:18:40|359.98|357.98|359.95|357.95|359.98|357.98|359.95|357.95|3
1727399930000|2024-09-27 01:18:50|360.08|358.08|360.32|358.32|360.33|358.33|360.08|358.08|7
1727399940000|2024-09-27 01:19:00|360.33|358.33|360.42|358.42|360.42|358.42|360.32|358.32|14
1727399950000|2024-09-27 01:19:10|360.4|358.4|360.41|358.41|360.41|358.41|360.4|358.4|2
1727399960000|2024-09-27 01:19:20|360.38|358.38|360.38|358.38|360.38|358.38|360.38|358.38|1
1727399980000|2024-09-27 01:19:40|360.37|358.37|360.31|358.31|360.37|358.37|360.23|358.23|7
1727399990000|2024-09-27 01:19:50|360.3|358.3|360.28|358.28|360.31|358.31|360.28|358.28|5
1727400000000|2024-09-27 01:20:00|360.29|358.29|360.31|358.31|360.31|358.31|360.23|358.23|17
1727400010000|2024-09-27 01:20:10|360.29|358.29|360.66|358.66|360.69|358.69|360.28|358.28|14
1727400020000|2024-09-27 01:20:20|360.65|358.65|360.66|358.66|360.66|358.66|360.49|358.49|16
1727400030000|2024-09-27 01:20:30|360.7|358.7|360.84|358.84|360.84|358.84|360.7|358.7|6
1727400040000|2024-09-27 01:20:40|360.78|358.78|360.72|358.72|360.8|358.8|360.72|358.72|4
1727400050000|2024-09-27 01:20:50|360.71|358.71|360.72|358.72|360.72|358.72|360.71|358.71|2
1727400070000|2024-09-27 01:21:10|360.75|358.75|360.88|358.88|360.88|358.88|360.75|358.75|5
1727400080000|2024-09-27 01:21:20|360.84|358.84|360.95|358.95|361.05|359.05|360.8|358.8|14
1727400090000|2024-09-27 01:21:30|360.97|358.97|360.99|358.99|361|359|360.95|358.95|6
1727400110000|2024-09-27 01:21:50|361|359|361.01|359.01|361.23|359.23|361|359|11
1727400120000|2024-09-27 01:22:00|361|359|360.91|358.91|361.02|359.02|360.88|358.88|20
1727400130000|2024-09-27 01:22:10|360.92|358.92|360.88|358.88|360.92|358.92|360.88|358.88|4
1727400140000|2024-09-27 01:22:20|360.9|358.9|360.7|358.7|360.91|358.91|360.56|358.56|11
1727400150000|2024-09-27 01:22:30|360.71|358.71|360.87|358.87|360.91|358.91|360.67|358.67|18
1727400160000|2024-09-27 01:22:40|360.91|358.91|360.91|358.91|361.02|359.02|360.87|358.87|21
1727400170000|2024-09-27 01:22:50|360.89|358.89|360.98|358.98|360.98|358.98|360.88|358.88|13
1727400180000|2024-09-27 01:23:00|360.99|358.99|360.91|358.91|361.01|359.01|360.83|358.83|14
1727400190000|2024-09-27 01:23:10|360.95|358.95|361|359|361.03|359.03|360.95|358.95|11
1727400200000|2024-09-27 01:23:20|361.01|359.01|361.08|359.08|361.14|359.14|360.88|358.88|13
1727400210000|2024-09-27 01:23:30|361.15|359.15|360.88|358.88|361.15|359.15|360.88|358.88|11
1727400220000|2024-09-27 01:23:40|360.85|358.85|360.88|358.88|360.89|358.89|360.85|358.85|3
1727400240000|2024-09-27 01:24:00|360.83|358.83|360.59|358.59|360.83|358.83|360.59|358.59|6
1727400250000|2024-09-27 01:24:10|360.54|358.54|360.32|358.32|360.54|358.54|360.31|358.31|24
1727400260000|2024-09-27 01:24:20|360.3|358.3|360.08|358.08|360.3|358.3|360.08|358.08|9
1727400270000|2024-09-27 01:24:30|360.05|358.05|359.93|357.93|360.05|358.05|359.91|357.91|4
1727400280000|2024-09-27 01:24:40|359.91|357.91|359.79|357.79|359.91|357.91|359.79|357.79|3
1727400290000|2024-09-27 01:24:50|359.81|357.81|359.78|357.78|359.81|357.81|359.78|357.78|3
1727400300000|2024-09-27 01:25:00|359.76|357.76|359.68|357.68|359.76|357.76|359.68|357.68|7
1727400310000|2024-09-27 01:25:10|359.58|357.58|359.14|357.14|359.58|357.58|359.14|357.14|6
1727400320000|2024-09-27 01:25:20|359.22|357.22|359.14|357.14|359.24|357.24|359.14|357.14|6
1727400330000|2024-09-27 01:25:30|359.04|357.04|358.91|356.91|359.04|357.04|358.91|356.91|3
1727400340000|2024-09-27 01:25:40|358.87|356.87|358.62|356.62|358.87|356.87|358.49|356.49|9
1727400350000|2024-09-27 01:25:50|358.63|356.63|358.56|356.56|358.83|356.83|358.55|356.55|16
1727400360000|2024-09-27 01:26:00|358.52|356.52|358.77|356.77|358.94|356.94|358.52|356.52|22
1727400370000|2024-09-27 01:26:10|358.78|356.78|358.9|356.9|359.06|357.06|358.77|356.77|19
1727400380000|2024-09-27 01:26:20|358.76|356.76|358.74|356.74|358.9|356.9|358.67|356.67|22
1727400390000|2024-09-27 01:26:30|358.73|356.73|358.82|356.82|358.82|356.82|358.68|356.68|17
1727400400000|2024-09-27 01:26:40|358.8|356.8|359.03|357.03|359.08|357.08|358.64|356.64|26
1727400410000|2024-09-27 01:26:50|359.05|357.05|359.18|357.18|359.34|357.34|359.03|357.03|24
1727400420000|2024-09-27 01:27:00|359.14|357.14|359.1|357.1|359.14|357.14|359.1|357.1|6
1727400430000|2024-09-27 01:27:10|359.09|357.09|358.94|356.94|359.09|357.09|358.79|356.79|18
1727400440000|2024-09-27 01:27:20|358.93|356.93|359.02|357.02|359.08|357.08|358.91|356.91|19
1727400450000|2024-09-27 01:27:30|359.07|357.07|359.03|357.03|359.09|357.09|359.02|357.02|9
1727400460000|2024-09-27 01:27:40|359.02|357.02|359.02|357.02|359.07|357.07|359.02|357.02|10
1727400470000|2024-09-27 01:27:50|359.06|357.06|359.02|357.02|359.09|357.09|359.02|357.02|6
1727400510000|2024-09-27 01:28:30|359.09|357.09|359.5|357.5|359.53|357.53|359.09|357.09|6
1727400520000|2024-09-27 01:28:40|359.54|357.54|359.2|357.2|359.58|357.58|359.2|357.2|8
1727400560000|2024-09-27 01:29:20|359.23|357.23|359.26|357.26|359.27|357.27|359.23|357.23|3
1727400570000|2024-09-27 01:29:30|359.27|357.27|359.2|357.2|359.32|357.32|359.2|357.2|16
1727400590000|2024-09-27 01:29:50|359.08|357.08|359.01|357.01|359.08|357.08|359.01|357.01|3
1727400600000|2024-09-27 01:30:00|359.08|357.08|358.97|356.97|359.14|357.14|358.97|356.97|27
1727400610000|2024-09-27 01:30:10|359.03|357.03|359.05|357.05|359.06|357.06|359.03|357.03|6
1727400620000|2024-09-27 01:30:20|359.06|357.06|359.43|357.43|359.43|357.43|359.06|357.06|21
1727400630000|2024-09-27 01:30:30|359.44|357.44|359.53|357.53|359.65|357.65|359.44|357.44|19
1727400640000|2024-09-27 01:30:40|359.52|357.52|359.52|357.52|359.54|357.54|359.52|357.52|9
1727400660000|2024-09-27 01:31:00|359.51|357.51|359.51|357.51|359.51|357.51|359.49|357.49|6
1727400670000|2024-09-27 01:31:10|359.53|357.53|359.52|357.52|359.54|357.54|359.5|357.5|7
1727400680000|2024-09-27 01:31:20|359.58|357.58|359.6|357.6|359.63|357.63|359.58|357.58|10
1727400690000|2024-09-27 01:31:30|359.62|357.62|359.81|357.81|359.85|357.85|359.61|357.61|14
1727400700000|2024-09-27 01:31:40|359.82|357.82|360|358|360|358|359.82|357.82|10
1727400710000|2024-09-27 01:31:50|360.06|358.06|360.13|358.13|360.13|358.13|360.06|358.06|2
1727400720000|2024-09-27 01:32:00|360.1|358.1|360.08|358.08|360.1|358.1|360.08|358.08|2
1727400730000|2024-09-27 01:32:10|360.15|358.15|360.08|358.08|360.2|358.2|360.08|358.08|6
1727400740000|2024-09-27 01:32:20|360.07|358.07|360.07|358.07|360.07|358.07|360.07|358.07|1
1727400750000|2024-09-27 01:32:30|360.08|358.08|360.06|358.06|360.08|358.08|360.06|358.06|2
1727400760000|2024-09-27 01:32:40|360.03|358.03|359.85|357.85|360.03|358.03|359.7|357.7|12
1727400770000|2024-09-27 01:32:50|359.97|357.97|360.02|358.02|360.08|358.08|359.97|357.97|15
1727400780000|2024-09-27 01:33:00|360.01|358.01|360.02|358.02|360.03|358.03|359.98|357.98|11
1727400790000|2024-09-27 01:33:10|360.06|358.06|360.37|358.37|360.37|358.37|360.06|358.06|11
1727400800000|2024-09-27 01:33:20|360.41|358.41|360.74|358.74|360.8|358.8|360.41|358.41|14
1727400810000|2024-09-27 01:33:30|360.72|358.72|360.68|358.68|360.76|358.76|360.67|358.67|14
1727400820000|2024-09-27 01:33:40|360.71|358.71|360.72|358.72|360.73|358.73|360.71|358.71|9
1727400830000|2024-09-27 01:33:50|360.73|358.73|360.75|358.75|360.76|358.76|360.73|358.73|8
1727400840000|2024-09-27 01:34:00|360.72|358.72|360.68|358.68|360.72|358.72|360.68|358.68|9
1727400850000|2024-09-27 01:34:10|360.65|358.65|360.25|358.25|360.65|358.65|360.19|358.19|22
1727400860000|2024-09-27 01:34:20|360.24|358.24|360.08|358.08|360.26|358.26|360.08|358.08|18
1727400870000|2024-09-27 01:34:30|360.12|358.12|360.23|358.23|360.26|358.26|360.1|358.1|12
1727400880000|2024-09-27 01:34:40|360.22|358.22|360.13|358.13|360.22|358.22|360.01|358.01|16
1727400890000|2024-09-27 01:34:50|360.12|358.12|360.12|358.12|360.14|358.14|360.06|358.06|13
1727400900000|2024-09-27 01:35:00|360.1|358.1|360.08|358.08|360.1|358.1|360.08|358.08|2
1727400910000|2024-09-27 01:35:10|360.07|358.07|360.18|358.18|360.19|358.19|359.84|357.84|16
1727400920000|2024-09-27 01:35:20|360.14|358.14|359.93|357.93|360.14|358.14|359.89|357.89|15
1727400930000|2024-09-27 01:35:30|359.89|357.89|359.9|357.9|359.92|357.92|359.88|357.88|13
1727400940000|2024-09-27 01:35:40|359.88|357.88|359.85|357.85|359.89|357.89|359.82|357.82|16
1727400950000|2024-09-27 01:35:50|359.86|357.86|359.72|357.72|359.86|357.86|359.68|357.68|19
1727400960000|2024-09-27 01:36:00|359.7|357.7|359.73|357.73|359.75|357.75|359.7|357.7|18
1727400970000|2024-09-27 01:36:10|359.72|357.72|359.99|357.99|360|358|359.72|357.72|17
1727400980000|2024-09-27 01:36:20|359.98|357.98|359.81|357.81|359.99|357.99|359.76|357.76|15
1727400990000|2024-09-27 01:36:30|359.85|357.85|359.88|357.88|359.93|357.93|359.84|357.84|13
1727401000000|2024-09-27 01:36:40|359.89|357.89|359.93|357.93|359.96|357.96|359.89|357.89|4
1727401010000|2024-09-27 01:36:50|359.89|357.89|359.88|357.88|359.89|357.89|359.87|357.87|3
1727401020000|2024-09-27 01:37:00|359.87|357.87|359.82|357.82|359.87|357.87|359.76|357.76|5
1727401030000|2024-09-27 01:37:10|359.81|357.81|359.52|357.52|359.82|357.82|359.51|357.51|19
1727401040000|2024-09-27 01:37:20|359.51|357.51|359.62|357.62|359.62|357.62|359.51|357.51|14
1727401050000|2024-09-27 01:37:30|359.61|357.61|359.48|357.48|359.64|357.64|359.48|357.48|13
1727401060000|2024-09-27 01:37:40|359.54|357.54|359.31|357.31|359.57|357.57|359.27|357.27|10
1727401070000|2024-09-27 01:37:50|359.3|357.3|359.43|357.43|359.43|357.43|359.16|357.16|22
1727401080000|2024-09-27 01:38:00|359.42|357.42|359.63|357.63|359.63|357.63|359.39|357.39|14
1727401090000|2024-09-27 01:38:10|359.64|357.64|359.58|357.58|359.64|357.64|359.58|357.58|19
1727401100000|2024-09-27 01:38:20|359.6|357.6|359.75|357.75|359.83|357.83|359.58|357.58|17
1727401110000|2024-09-27 01:38:30|359.78|357.78|359.8|357.8|359.83|357.83|359.78|357.78|7
1727401120000|2024-09-27 01:38:40|359.79|357.79|359.53|357.53|359.83|357.83|359.48|357.48|24
1727401130000|2024-09-27 01:38:50|359.52|357.52|359.51|357.51|359.52|357.52|359.51|357.51|10
1727401140000|2024-09-27 01:39:00|359.53|357.53|359.32|357.32|359.53|357.53|359.3|357.3|20
1727401150000|2024-09-27 01:39:10|359.31|357.31|359.33|357.33|359.35|357.35|359.31|357.31|9
1727401160000|2024-09-27 01:39:20|359.31|357.31|359.29|357.29|359.32|357.32|359.29|357.29|5
1727401200000|2024-09-27 01:40:00|359.24|357.24|359.28|357.28|359.31|357.31|359.24|357.24|6
1727401210000|2024-09-27 01:40:10|359.31|357.31|359.3|357.3|359.34|357.34|359.29|357.29|12
1727401220000|2024-09-27 01:40:20|359.27|357.27|359.38|357.38|359.46|357.46|359.04|357.04|15
1727401230000|2024-09-27 01:40:30|359.41|357.41|359.54|357.54|359.54|357.54|359.39|357.39|10
1727401240000|2024-09-27 01:40:40|359.55|357.55|359.5|357.5|359.57|357.57|359.5|357.5|10
1727401250000|2024-09-27 01:40:50|359.52|357.52|359.52|357.52|359.54|357.54|359.52|357.52|4
1727401260000|2024-09-27 01:41:00|359.53|357.53|359.74|357.74|359.75|357.75|359.53|357.53|16
1727401270000|2024-09-27 01:41:10|359.71|357.71|359.72|357.72|359.73|357.73|359.69|357.69|9
1727401280000|2024-09-27 01:41:20|359.71|357.71|359.71|357.71|359.72|357.72|359.69|357.69|16
1727401290000|2024-09-27 01:41:30|359.83|357.83|359.72|357.72|359.96|357.96|359.69|357.69|16
1727401300000|2024-09-27 01:41:40|359.71|357.71|359.72|357.72|359.72|357.72|359.71|357.71|2
1727401310000|2024-09-27 01:41:50|359.74|357.74|359.72|357.72|359.75|357.75|359.71|357.71|9
1727401320000|2024-09-27 01:42:00|359.73|357.73|359.69|357.69|359.77|357.77|359.69|357.69|15
1727401330000|2024-09-27 01:42:10|359.72|357.72|359.72|357.72|359.72|357.72|359.71|357.71|3
1727401340000|2024-09-27 01:42:20|359.7|357.7|359.63|357.63|359.7|357.7|359.63|357.63|3
1727401350000|2024-09-27 01:42:30|359.51|357.51|359.49|357.49|359.53|357.53|359.45|357.45|15
1727401360000|2024-09-27 01:42:40|359.5|357.5|359.52|357.52|359.55|357.55|359.5|357.5|5
1727401370000|2024-09-27 01:42:50|359.51|357.51|359.51|357.51|359.51|357.51|359.5|357.5|3
1727401380000|2024-09-27 01:43:00|359.53|357.53|359.48|357.48|359.58|357.58|359.33|357.33|20
1727401390000|2024-09-27 01:43:10|359.49|357.49|359.49|357.49|359.51|357.51|359.49|357.49|5
1727401400000|2024-09-27 01:43:20|359.44|357.44|359.39|357.39|359.44|357.44|359.37|357.37|15
1727401410000|2024-09-27 01:43:30|359.34|357.34|359.33|357.33|359.34|357.34|359.33|357.33|2
1727401420000|2024-09-27 01:43:40|359.35|357.35|359.38|357.38|359.38|357.38|359.34|357.34|9
1727401450000|2024-09-27 01:44:10|359.33|357.33|359.16|357.16|359.33|357.33|359.16|357.16|17
1727401460000|2024-09-27 01:44:20|359.11|357.11|359.08|357.08|359.11|357.11|359.02|357.02|7
1727401480000|2024-09-27 01:44:40|359.03|357.03|358.96|356.96|359.03|357.03|358.8|356.8|10
1727401490000|2024-09-27 01:44:50|358.95|356.95|358.62|356.62|358.95|356.95|358.62|356.62|18
1727401500000|2024-09-27 01:45:00|358.59|356.59|358.15|356.15|358.61|356.61|358.15|356.15|21
1727401520000|2024-09-27 01:45:20|358.08|356.08|358|356|358.08|356.08|357.99|355.99|8
1727401530000|2024-09-27 01:45:30|357.97|355.97|357.95|355.95|357.97|355.97|357.95|355.95|2
1727401540000|2024-09-27 01:45:40|357.93|355.93|357.75|355.75|357.93|355.93|357.58|355.58|26
1727401550000|2024-09-27 01:45:50|357.72|355.72|357.65|355.65|357.76|355.76|357.65|355.65|13
1727401560000|2024-09-27 01:46:00|357.73|355.73|358.05|356.05|358.1|356.1|357.73|355.73|15
1727401570000|2024-09-27 01:46:10|358.02|356.02|357.89|355.89|358.04|356.04|357.89|355.89|13
1727401580000|2024-09-27 01:46:20|357.9|355.9|358.3|356.3|358.3|356.3|357.83|355.83|24
1727401590000|2024-09-27 01:46:30|358.38|356.38|358.45|356.45|358.47|356.47|358.38|356.38|17
1727401600000|2024-09-27 01:46:40|358.44|356.44|358.43|356.43|358.44|356.44|358.39|356.39|10
1727401610000|2024-09-27 01:46:50|358.42|356.42|358.57|356.57|358.57|356.57|358.37|356.37|23
1727401620000|2024-09-27 01:47:00|358.56|356.56|358.23|356.23|358.56|356.56|358.23|356.23|19
1727401630000|2024-09-27 01:47:10|358.21|356.21|358.22|356.22|358.3|356.3|358.18|356.18|20
1727401640000|2024-09-27 01:47:20|358.21|356.21|358.46|356.46|358.46|356.46|358.21|356.21|14
1727401650000|2024-09-27 01:47:30|358.45|356.45|358.24|356.24|358.46|356.46|358.18|356.18|18
1727401660000|2024-09-27 01:47:40|358.25|356.25|358.28|356.28|358.28|356.28|358.24|356.24|14
1727401670000|2024-09-27 01:47:50|358.26|356.26|358.19|356.19|358.27|356.27|358.19|356.19|12
1727401680000|2024-09-27 01:48:00|358.14|356.14|358.47|356.47|358.48|356.48|358.13|356.13|17
1727401690000|2024-09-27 01:48:10|358.51|356.51|358.65|356.65|358.66|356.66|358.51|356.51|17
1727401700000|2024-09-27 01:48:20|358.66|356.66|358.86|356.86|358.88|356.88|358.64|356.64|13
1727401710000|2024-09-27 01:48:30|358.85|356.85|358.96|356.96|358.98|356.98|358.82|356.82|18
1727401720000|2024-09-27 01:48:40|358.94|356.94|358.89|356.89|358.94|356.94|358.88|356.88|17
1727401730000|2024-09-27 01:48:50|358.88|356.88|358.93|356.93|358.93|356.93|358.88|356.88|13
1727401740000|2024-09-27 01:49:00|358.94|356.94|358.94|356.94|358.95|356.95|358.9|356.9|17
1727401750000|2024-09-27 01:49:10|358.97|356.97|358.9|356.9|358.98|356.98|358.88|356.88|12
1727401760000|2024-09-27 01:49:20|358.89|356.89|358.88|356.88|358.9|356.9|358.88|356.88|6
1727401770000|2024-09-27 01:49:30|358.94|356.94|359.08|357.08|359.09|357.09|358.94|356.94|4
1727401780000|2024-09-27 01:49:40|359.09|357.09|359.23|357.23|359.23|357.23|359.09|357.09|16
1727401790000|2024-09-27 01:49:50|359.21|357.21|359.23|357.23|359.24|357.24|359.21|357.21|13
1727401800000|2024-09-27 01:50:00|359.22|357.22|359.52|357.52|359.55|357.55|359.21|357.21|19
1727401810000|2024-09-27 01:50:10|359.51|357.51|359.44|357.44|359.51|357.51|359.44|357.44|11
1727401820000|2024-09-27 01:50:20|359.33|357.33|359.06|357.06|359.33|357.33|359.02|357.02|10
1727401830000|2024-09-27 01:50:30|359.05|357.05|358.96|356.96|359.07|357.07|358.93|356.93|13
1727401840000|2024-09-27 01:50:40|358.97|356.97|358.98|356.98|359.04|357.04|358.97|356.97|12
1727401860000|2024-09-27 01:51:00|358.94|356.94|358.71|356.71|358.94|356.94|358.71|356.71|20
1727401870000|2024-09-27 01:51:10|358.72|356.72|358.73|356.73|358.73|356.73|358.7|356.7|14
1727401880000|2024-09-27 01:51:20|358.72|356.72|358.73|356.73|358.73|356.73|358.49|356.49|20
1727401890000|2024-09-27 01:51:30|358.72|356.72|358.91|356.91|358.97|356.97|358.71|356.71|18
1727401900000|2024-09-27 01:51:40|358.92|356.92|358.87|356.87|358.94|356.94|358.86|356.86|10
1727401920000|2024-09-27 01:52:00|358.84|356.84|358.82|356.82|358.84|356.84|358.74|356.74|12
1727401930000|2024-09-27 01:52:10|358.81|356.81|358.8|356.8|358.83|356.83|358.79|356.79|13
1727401940000|2024-09-27 01:52:20|358.81|356.81|358.92|356.92|358.98|356.98|358.81|356.81|19
1727401950000|2024-09-27 01:52:30|358.91|356.91|359.06|357.06|359.08|357.08|358.91|356.91|19
1727401960000|2024-09-27 01:52:40|359.07|357.07|358.99|356.99|359.08|357.08|358.99|356.99|10
1727401970000|2024-09-27 01:52:50|359|357|359.01|357.01|359.03|357.03|358.99|356.99|8
1727401980000|2024-09-27 01:53:00|359|357|359.05|357.05|359.07|357.07|358.99|356.99|9
1727401990000|2024-09-27 01:53:10|359.04|357.04|358.99|356.99|359.05|357.05|358.99|356.99|6
1727402010000|2024-09-27 01:53:30|358.88|356.88|359.07|357.07|359.08|357.08|358.83|356.83|8
1727402020000|2024-09-27 01:53:40|359.03|357.03|358.97|356.97|359.04|357.04|358.94|356.94|11
1727402030000|2024-09-27 01:53:50|358.98|356.98|359.33|357.33|359.35|357.35|358.95|356.95|17
1727402040000|2024-09-27 01:54:00|359.31|357.31|359.33|357.33|359.33|357.33|359.29|357.29|10
1727402050000|2024-09-27 01:54:10|359.34|357.34|359.42|357.42|359.45|357.45|359.34|357.34|16
1727402060000|2024-09-27 01:54:20|359.43|357.43|359.65|357.65|359.67|357.67|359.42|357.42|17
1727402070000|2024-09-27 01:54:30|359.64|357.64|359.79|357.79|359.79|357.79|359.59|357.59|12
1727402080000|2024-09-27 01:54:40|359.77|357.77|359.76|357.76|359.77|357.77|359.73|357.73|8
1727402090000|2024-09-27 01:54:50|359.75|357.75|359.75|357.75|359.78|357.78|359.75|357.75|7
1727402100000|2024-09-27 01:55:00|359.72|357.72|359.69|357.69|359.72|357.72|359.69|357.69|5
1727402110000|2024-09-27 01:55:10|359.7|357.7|359.71|357.71|359.76|357.76|359.7|357.7|14
1727402120000|2024-09-27 01:55:20|359.72|357.72|359.76|357.76|359.76|357.76|359.71|357.71|14
1727402130000|2024-09-27 01:55:30|359.75|357.75|359.75|357.75|359.77|357.77|359.73|357.73|17
1727402140000|2024-09-27 01:55:40|359.77|357.77|359.74|357.74|359.77|357.77|359.71|357.71|11
1727402150000|2024-09-27 01:55:50|359.73|357.73|359.76|357.76|359.8|357.8|359.62|357.62|12
1727402160000|2024-09-27 01:56:00|359.77|357.77|359.75|357.75|359.8|357.8|359.71|357.71|22
1727402170000|2024-09-27 01:56:10|359.74|357.74|359.76|357.76|359.77|357.77|359.72|357.72|13
1727402180000|2024-09-27 01:56:20|359.75|357.75|359.94|357.94|359.97|357.97|359.74|357.74|20
1727402190000|2024-09-27 01:56:30|359.96|357.96|360.04|358.04|360.06|358.06|359.94|357.94|11
1727402200000|2024-09-27 01:56:40|360.03|358.03|360|358|360.04|358.04|360|358|9
1727402210000|2024-09-27 01:56:50|360.02|358.02|360.01|358.01|360.04|358.04|359.98|357.98|17
1727402220000|2024-09-27 01:57:00|360|358|360.16|358.16|360.16|358.16|359.99|357.99|15
1727402230000|2024-09-27 01:57:10|360.17|358.17|360.45|358.45|360.46|358.46|360.14|358.14|15
1727402240000|2024-09-27 01:57:20|360.43|358.43|360.42|358.42|360.46|358.46|360.41|358.41|22
1727402250000|2024-09-27 01:57:30|360.41|358.41|360.41|358.41|360.44|358.44|360.41|358.41|12
1727402260000|2024-09-27 01:57:40|360.43|358.43|360.42|358.42|360.45|358.45|360.41|358.41|6
1727402270000|2024-09-27 01:57:50|360.43|358.43|360.84|358.84|360.89|358.89|360.43|358.43|24
1727402280000|2024-09-27 01:58:00|360.81|358.81|360.81|358.81|360.87|358.87|360.8|358.8|8
1727402290000|2024-09-27 01:58:10|360.8|358.8|360.84|358.84|360.84|358.84|360.79|358.79|7
1727402310000|2024-09-27 01:58:30|360.9|358.9|360.98|358.98|361.02|359.02|360.9|358.9|8
1727402320000|2024-09-27 01:58:40|360.93|358.93|360.92|358.92|360.93|358.93|360.87|358.87|12
1727402330000|2024-09-27 01:58:50|360.93|358.93|361.09|359.09|361.15|359.15|360.92|358.92|16
1727402340000|2024-09-27 01:59:00|361.08|359.08|360.94|358.94|361.08|359.08|360.83|358.83|22
1727402350000|2024-09-27 01:59:10|360.96|358.96|360.96|358.96|360.97|358.97|360.93|358.93|9
1727402360000|2024-09-27 01:59:20|360.95|358.95|360.94|358.94|360.98|358.98|360.94|358.94|8
1727402370000|2024-09-27 01:59:30|360.99|358.99|360.98|358.98|361.01|359.01|360.98|358.98|14
1727402380000|2024-09-27 01:59:40|360.97|358.97|361.21|359.21|361.21|359.21|360.97|358.97|16
1727402390000|2024-09-27 01:59:50|361.03|359.03|361.11|359.11|361.18|359.18|361.03|359.03|17
1727402400000|2024-09-27 02:00:00|361.06|359.06|361.18|359.18|361.18|359.18|361.04|359.04|19
1727402410000|2024-09-27 02:00:10|361.2|359.2|361.13|359.13|361.2|359.2|361.13|359.13|8
1727402420000|2024-09-27 02:00:20|361.12|359.12|361.19|359.19|361.19|359.19|361.06|359.06|11
1727402440000|2024-09-27 02:00:40|361.12|359.12|361.02|359.02|361.12|359.12|361.02|359.02|3
1727402450000|2024-09-27 02:00:50|361.04|359.04|361.24|359.24|361.24|359.24|361.01|359.01|15
1727402470000|2024-09-27 02:01:10|361.19|359.19|361.16|359.16|361.24|359.24|361.12|359.12|14
1727402480000|2024-09-27 02:01:20|361.15|359.15|361.19|359.19|361.22|359.22|361.15|359.15|16
1727402490000|2024-09-27 02:01:30|361.18|359.18|361.35|359.35|361.35|359.35|361.12|359.12|13
1727402500000|2024-09-27 02:01:40|361.58|359.58|362.34|360.34|362.39|360.39|361.58|359.58|19
1727402510000|2024-09-27 02:01:50|362.33|360.33|362.4|360.4|362.4|360.4|362.25|360.25|23
1727402520000|2024-09-27 02:02:00|362.42|360.42|362.77|360.77|362.82|360.82|362.42|360.42|20
1727402530000|2024-09-27 02:02:10|362.8|360.8|362.95|360.95|363|361|362.76|360.76|16
1727402540000|2024-09-27 02:02:20|362.96|360.96|362.81|360.81|362.96|360.96|362.81|360.81|7
1727402550000|2024-09-27 02:02:30|362.83|360.83|363.55|361.55|363.55|361.55|362.83|360.83|16
1727402560000|2024-09-27 02:02:40|363.54|361.54|363.93|361.93|363.95|361.95|363.49|361.49|27
1727402570000|2024-09-27 02:02:50|363.94|361.94|363.95|361.95|363.98|361.98|363.88|361.88|16
1727402580000|2024-09-27 02:03:00|363.97|361.97|364.27|362.27|364.27|362.27|363.96|361.96|12
1727402590000|2024-09-27 02:03:10|364.38|362.38|364.03|362.03|364.57|362.57|364.03|362.03|19
1727402600000|2024-09-27 02:03:20|364.06|362.06|363.84|361.84|364.06|362.06|363.83|361.83|7
1727402610000|2024-09-27 02:03:30|363.88|361.88|363.91|361.91|363.97|361.97|363.84|361.84|7
1727402620000|2024-09-27 02:03:40|363.87|361.87|363.92|361.92|363.92|361.92|363.83|361.83|10
1727402630000|2024-09-27 02:03:50|363.94|361.94|364.1|362.1|364.23|362.23|363.94|361.94|10
1727402640000|2024-09-27 02:04:00|364.05|362.05|363.84|361.84|364.24|362.24|363.84|361.84|27
1727402650000|2024-09-27 02:04:10|363.82|361.82|363.45|361.45|363.9|361.9|363.42|361.42|30
1727402660000|2024-09-27 02:04:20|363.42|361.42|363.18|361.18|363.42|361.42|363.13|361.13|16
1727402670000|2024-09-27 02:04:30|363.19|361.19|362.8|360.8|363.23|361.23|362.8|360.8|21
1727402680000|2024-09-27 02:04:40|362.77|360.77|362.54|360.54|362.85|360.85|362.54|360.54|18
1727402690000|2024-09-27 02:04:50|362.51|360.51|362.37|360.37|362.51|360.51|362.36|360.36|6
1727402700000|2024-09-27 02:05:00|362.39|360.39|362.43|360.43|362.51|360.51|362.15|360.15|22
1727402710000|2024-09-27 02:05:10|362.45|360.45|362.41|360.41|362.53|360.53|362.41|360.41|18
1727402720000|2024-09-27 02:05:20|362.39|360.39|362.19|360.19|362.39|360.39|362.18|360.18|24
1727402730000|2024-09-27 02:05:30|362.18|360.18|362.11|360.11|362.2|360.2|361.97|359.97|23
1727402740000|2024-09-27 02:05:40|362.1|360.1|362.62|360.62|362.65|360.65|361.94|359.94|26
1727402750000|2024-09-27 02:05:50|362.61|360.61|362.73|360.73|362.73|360.73|362.54|360.54|22
1727402760000|2024-09-27 02:06:00|362.87|360.87|362.81|360.81|362.89|360.89|362.78|360.78|27
1727402770000|2024-09-27 02:06:10|362.8|360.8|362.93|360.93|362.95|360.95|362.79|360.79|19
1727402780000|2024-09-27 02:06:20|362.94|360.94|362.92|360.92|362.94|360.94|362.88|360.88|10
1727402790000|2024-09-27 02:06:30|362.9|360.9|362.82|360.82|362.97|360.97|362.8|360.8|16
1727402800000|2024-09-27 02:06:40|362.81|360.81|362.82|360.82|362.85|360.85|362.74|360.74|18
1727402810000|2024-09-27 02:06:50|362.81|360.81|362.82|360.82|362.86|360.86|362.77|360.77|20
1727402820000|2024-09-27 02:07:00|362.83|360.83|362.75|360.75|362.83|360.83|362.72|360.72|6
1727402830000|2024-09-27 02:07:10|362.88|360.88|362.89|360.89|362.91|360.91|362.88|360.88|3
1727402840000|2024-09-27 02:07:20|362.9|360.9|362.87|360.87|362.97|360.97|362.83|360.83|15
1727402850000|2024-09-27 02:07:30|362.79|360.79|362.32|360.32|362.79|360.79|362.32|360.32|14
1727402860000|2024-09-27 02:07:40|362.34|360.34|362.15|360.15|362.38|360.38|362.14|360.14|23
1727402870000|2024-09-27 02:07:50|362.12|360.12|361.9|359.9|362.21|360.21|361.88|359.88|19
1727402880000|2024-09-27 02:08:00|361.88|359.88|361.56|359.56|361.94|359.94|361.51|359.51|17
1727402890000|2024-09-27 02:08:10|361.57|359.57|361.47|359.47|361.58|359.58|361.43|359.43|24
1727402900000|2024-09-27 02:08:20|361.5|359.5|361.41|359.41|361.58|359.58|361.41|359.41|20
1727402910000|2024-09-27 02:08:30|361.47|359.47|361.38|359.38|361.47|359.47|361.36|359.36|10
1727402920000|2024-09-27 02:08:40|361.53|359.53|361.72|359.72|361.83|359.83|361.53|359.53|25
1727402930000|2024-09-27 02:08:50|361.71|359.71|361.66|359.66|361.73|359.73|361.66|359.66|19
1727402940000|2024-09-27 02:09:00|361.62|359.62|361.71|359.71|361.75|359.75|361.51|359.51|21
1727402950000|2024-09-27 02:09:10|361.72|359.72|361.67|359.67|361.72|359.72|361.63|359.63|16
1727402960000|2024-09-27 02:09:20|361.68|359.68|361.61|359.61|361.68|359.68|361.61|359.61|9
1727402970000|2024-09-27 02:09:30|361.59|359.59|361.61|359.61|361.62|359.62|361.59|359.59|5
1727402980000|2024-09-27 02:09:40|361.62|359.62|361.62|359.62|361.63|359.63|361.58|359.58|17
1727402990000|2024-09-27 02:09:50|361.65|359.65|362.04|360.04|362.07|360.07|361.63|359.63|21
1727403000000|2024-09-27 02:10:00|362.05|360.05|362.1|360.1|362.27|360.27|361.89|359.89|22
1727403010000|2024-09-27 02:10:10|362.04|360.04|361.75|359.75|362.04|360.04|361.75|359.75|15
1727403020000|2024-09-27 02:10:20|361.74|359.74|361.58|359.58|361.74|359.74|361.58|359.58|20
1727403030000|2024-09-27 02:10:30|361.61|359.61|361.88|359.88|361.93|359.93|361.61|359.61|16
1727403040000|2024-09-27 02:10:40|361.93|359.93|361.94|359.94|361.95|359.95|361.9|359.9|4
1727403050000|2024-09-27 02:10:50|361.91|359.91|361.9|359.9|361.94|359.94|361.89|359.89|12
1727403060000|2024-09-27 02:11:00|361.85|359.85|361.67|359.67|361.85|359.85|361.67|359.67|15
1727403070000|2024-09-27 02:11:10|361.74|359.74|361.83|359.83|361.87|359.87|361.72|359.72|13
1727403080000|2024-09-27 02:11:20|361.9|359.9|362.13|360.13|362.23|360.23|361.9|359.9|20
1727403090000|2024-09-27 02:11:30|362.16|360.16|362.13|360.13|362.16|360.16|362.13|360.13|2
1727403100000|2024-09-27 02:11:40|362.15|360.15|362.27|360.27|362.28|360.28|362.15|360.15|13
1727403110000|2024-09-27 02:11:50|362.28|360.28|362.13|360.13|362.28|360.28|362.13|360.13|17
1727403120000|2024-09-27 02:12:00|362.12|360.12|361.92|359.92|362.12|360.12|361.92|359.92|18
1727403130000|2024-09-27 02:12:10|361.86|359.86|361.83|359.83|361.86|359.86|361.79|359.79|16
1727403140000|2024-09-27 02:12:20|361.82|359.82|361.62|359.62|361.82|359.82|361.62|359.62|20
1727403150000|2024-09-27 02:12:30|361.67|359.67|361.89|359.89|361.92|359.92|361.63|359.63|18
1727403160000|2024-09-27 02:12:40|361.88|359.88|361.77|359.77|361.99|359.99|361.77|359.77|15
1727403170000|2024-09-27 02:12:50|361.76|359.76|361.67|359.67|361.76|359.76|361.61|359.61|18
1727403180000|2024-09-27 02:13:00|361.73|359.73|361.8|359.8|361.93|359.93|361.73|359.73|16
1727403190000|2024-09-27 02:13:10|361.77|359.77|361.66|359.66|361.77|359.77|361.58|359.58|25
1727403200000|2024-09-27 02:13:20|361.65|359.65|361.62|359.62|361.65|359.65|361.5|359.5|23
1727403210000|2024-09-27 02:13:30|361.59|359.59|361.52|359.52|361.59|359.59|361.5|359.5|15
1727403220000|2024-09-27 02:13:40|361.48|359.48|361.44|359.44|361.48|359.48|361.44|359.44|6
1727403230000|2024-09-27 02:13:50|361.43|359.43|361.27|359.27|361.43|359.43|361.27|359.27|14
1727403250000|2024-09-27 02:14:10|361.26|359.26|361.22|359.22|361.27|359.27|361.2|359.2|10
1727403260000|2024-09-27 02:14:20|361.23|359.23|361.21|359.21|361.27|359.27|361.21|359.21|9
1727403270000|2024-09-27 02:14:30|361.2|359.2|361.22|359.22|361.22|359.22|361.2|359.2|2
1727403300000|2024-09-27 02:15:00|361.21|359.21|361.23|359.23|361.27|359.27|361.21|359.21|12
1727403310000|2024-09-27 02:15:10|361.22|359.22|361.27|359.27|361.5|359.5|361.22|359.22|13
1727403320000|2024-09-27 02:15:20|361.3|359.3|361.57|359.57|361.62|359.62|361.3|359.3|23
1727403330000|2024-09-27 02:15:30|361.58|359.58|361.48|359.48|361.59|359.59|361.48|359.48|12
1727403340000|2024-09-27 02:15:40|361.43|359.43|361.27|359.27|361.43|359.43|361.27|359.27|9
1727403350000|2024-09-27 02:15:50|361.32|359.32|361.42|359.42|361.48|359.48|361.29|359.29|12
1727403360000|2024-09-27 02:16:00|361.41|359.41|361.27|359.27|361.41|359.41|361.27|359.27|6
1727403380000|2024-09-27 02:16:20|361.32|359.32|361.51|359.51|361.54|359.54|361.27|359.27|14
1727403390000|2024-09-27 02:16:30|361.5|359.5|361.27|359.27|361.52|359.52|361.27|359.27|16
1727403410000|2024-09-27 02:16:50|361.3|359.3|361.29|359.29|361.3|359.3|361.29|359.29|2
1727403420000|2024-09-27 02:17:00|361.28|359.28|361.36|359.36|361.4|359.4|361.27|359.27|16
1727403430000|2024-09-27 02:17:10|361.33|359.33|361.27|359.27|361.38|359.38|361.25|359.25|9
1727403440000|2024-09-27 02:17:20|361.26|359.26|361.34|359.34|361.35|359.35|361.26|359.26|13
1727403450000|2024-09-27 02:17:30|361.35|359.35|361.51|359.51|361.52|359.52|361.32|359.32|17
1727403460000|2024-09-27 02:17:40|361.49|359.49|361.3|359.3|361.49|359.49|361.27|359.27|13
1727403470000|2024-09-27 02:17:50|361.28|359.28|361.28|359.28|361.34|359.34|361.27|359.27|15
1727403480000|2024-09-27 02:18:00|361.27|359.27|361.36|359.36|361.36|359.36|361.27|359.27|10
1727403490000|2024-09-27 02:18:10|361.35|359.35|361.27|359.27|361.35|359.35|361.27|359.27|15
1727403500000|2024-09-27 02:18:20|361.29|359.29|361.24|359.24|361.3|359.3|361.24|359.24|8
1727403520000|2024-09-27 02:18:40|361.23|359.23|361.26|359.26|361.26|359.26|361.23|359.23|7
1727403530000|2024-09-27 02:18:50|361.35|359.35|361.27|359.27|361.35|359.35|361.27|359.27|5
1727403540000|2024-09-27 02:19:00|361.25|359.25|361.27|359.27|361.27|359.27|361.23|359.23|5
1727403550000|2024-09-27 02:19:10|361.22|359.22|361.27|359.27|361.27|359.27|361.21|359.21|8
1727403560000|2024-09-27 02:19:20|361.22|359.22|361.06|359.06|361.22|359.22|360.96|358.96|22
1727403570000|2024-09-27 02:19:30|361.05|359.05|361.01|359.01|361.1|359.1|360.99|358.99|22
1727403580000|2024-09-27 02:19:40|361|359|360.95|358.95|361.02|359.02|360.92|358.92|11
1727403590000|2024-09-27 02:19:50|360.99|358.99|361.13|359.13|361.14|359.14|360.99|358.99|23
1727403600000|2024-09-27 02:20:00|361.12|359.12|360.92|358.92|361.12|359.12|360.88|358.88|17
1727403610000|2024-09-27 02:20:10|360.91|358.91|360.83|358.83|360.91|358.91|360.82|358.82|13
1727403620000|2024-09-27 02:20:20|360.82|358.82|360.8|358.8|360.82|358.82|360.8|358.8|3
1727403630000|2024-09-27 02:20:30|360.79|358.79|360.82|358.82|360.82|358.82|360.77|358.77|9
1727403640000|2024-09-27 02:20:40|360.84|358.84|360.92|358.92|360.97|358.97|360.83|358.83|22
1727403650000|2024-09-27 02:20:50|360.93|358.93|360.82|358.82|360.93|358.93|360.82|358.82|14
1727403660000|2024-09-27 02:21:00|360.86|358.86|360.84|358.84|360.86|358.86|360.82|358.82|11
1727403670000|2024-09-27 02:21:10|360.83|358.83|361.08|359.08|361.08|359.08|360.83|358.83|23
1727403680000|2024-09-27 02:21:20|361.07|359.07|361.01|359.01|361.15|359.15|361.01|359.01|15
1727403690000|2024-09-27 02:21:30|361.02|359.02|360.75|358.75|361.04|359.04|360.75|358.75|25
1727403700000|2024-09-27 02:21:40|360.74|358.74|360.59|358.59|360.74|358.74|360.56|358.56|16
1727403710000|2024-09-27 02:21:50|360.63|358.63|360.67|358.67|360.67|358.67|360.63|358.63|2
1727403740000|2024-09-27 02:22:20|360.74|358.74|361.08|359.08|361.08|359.08|360.74|358.74|17
1727403750000|2024-09-27 02:22:30|361.06|359.06|361.01|359.01|361.08|359.08|361.01|359.01|12
1727403760000|2024-09-27 02:22:40|361|359|360.73|358.73|361|359|360.73|358.73|11
1727403770000|2024-09-27 02:22:50|360.74|358.74|360.56|358.56|360.92|358.92|360.56|358.56|20
1727403780000|2024-09-27 02:23:00|360.53|358.53|360.49|358.49|360.54|358.54|360.49|358.49|8
1727403800000|2024-09-27 02:23:20|360.44|358.44|360.06|358.06|360.44|358.44|360.06|358.06|11
1727403810000|2024-09-27 02:23:30|360.05|358.05|360.11|358.11|360.15|358.15|360.05|358.05|11
1727403820000|2024-09-27 02:23:40|360.12|358.12|360.06|358.06|360.23|358.23|360.06|358.06|9
1727403830000|2024-09-27 02:23:50|360.08|358.08|359.98|357.98|360.09|358.09|359.98|357.98|9
1727403840000|2024-09-27 02:24:00|359.99|357.99|359.99|357.99|359.99|357.99|359.98|357.98|9
1727403850000|2024-09-27 02:24:10|360|358|360.05|358.05|360.16|358.16|360|358|13
1727403860000|2024-09-27 02:24:20|360.04|358.04|359.93|357.93|360.04|358.04|359.92|357.92|13
1727403870000|2024-09-27 02:24:30|359.94|357.94|360.09|358.09|360.13|358.13|359.93|357.93|18
1727403880000|2024-09-27 02:24:40|360.12|358.12|360.1|358.1|360.12|358.12|360.1|358.1|5
1727403890000|2024-09-27 02:24:50|360.12|358.12|360.92|358.92|361.04|359.04|360.12|358.12|24
1727403900000|2024-09-27 02:25:00|360.93|358.93|360.46|358.46|360.96|358.96|360.46|358.46|19
1727403910000|2024-09-27 02:25:10|360.45|358.45|360.45|358.45|360.46|358.46|360.45|358.45|3
1727403920000|2024-09-27 02:25:20|360.44|358.44|360.31|358.31|360.46|358.46|360.26|358.26|21
1727403930000|2024-09-27 02:25:30|360.29|358.29|360.16|358.16|360.35|358.35|360.16|358.16|18
1727403940000|2024-09-27 02:25:40|360.17|358.17|360.21|358.21|360.25|358.25|360.17|358.17|4
1727403950000|2024-09-27 02:25:50|360.18|358.18|360.16|358.16|360.21|358.21|360.16|358.16|14
1727403960000|2024-09-27 02:26:00|360.12|358.12|360.01|358.01|360.12|358.12|359.9|357.9|16
1727403970000|2024-09-27 02:26:10|359.98|357.98|359.89|357.89|359.98|357.98|359.89|357.89|15
1727403980000|2024-09-27 02:26:20|359.9|357.9|359.87|357.87|359.9|357.9|359.84|357.84|10
1727403990000|2024-09-27 02:26:30|359.86|357.86|359.76|357.76|359.86|357.86|359.76|357.76|5
1727404000000|2024-09-27 02:26:40|359.81|357.81|359.75|357.75|359.81|357.81|359.75|357.75|4
1727404010000|2024-09-27 02:26:50|359.74|357.74|359.75|357.75|359.76|357.76|359.72|357.72|7
1727404020000|2024-09-27 02:27:00|359.76|357.76|359.71|357.71|359.76|357.76|359.69|357.69|7
1727404030000|2024-09-27 02:27:10|359.7|357.7|359.73|357.73|359.74|357.74|359.69|357.69|8
1727404040000|2024-09-27 02:27:20|359.72|357.72|359.85|357.85|359.89|357.89|359.68|357.68|18
1727404050000|2024-09-27 02:27:30|359.82|357.82|359.8|357.8|359.84|357.84|359.78|357.78|11
1727404060000|2024-09-27 02:27:40|359.82|357.82|359.76|357.76|359.89|357.89|359.76|357.76|20
1727404070000|2024-09-27 02:27:50|359.77|357.77|359.76|357.76|359.77|357.77|359.76|357.76|2
1727404080000|2024-09-27 02:28:00|359.68|357.68|359.76|357.76|359.76|357.76|359.68|357.68|2
1727404090000|2024-09-27 02:28:10|359.75|357.75|359.71|357.71|359.76|357.76|359.71|357.71|9
1727404100000|2024-09-27 02:28:20|359.7|357.7|359.65|357.65|359.7|357.7|359.65|357.65|4
1727404110000|2024-09-27 02:28:30|359.74|357.74|359.66|357.66|359.74|357.74|359.66|357.66|7
1727404120000|2024-09-27 02:28:40|359.74|357.74|359.69|357.69|359.74|357.74|359.69|357.69|6
1727404130000|2024-09-27 02:28:50|359.68|357.68|359.64|357.64|359.74|357.74|359.64|357.64|6
1727404140000|2024-09-27 02:29:00|359.49|357.49|359.21|357.21|359.49|357.49|359.21|357.21|21
1727404150000|2024-09-27 02:29:10|359.22|357.22|359.22|357.22|359.26|357.26|359.21|357.21|10
1727404160000|2024-09-27 02:29:20|359.24|357.24|359.17|357.17|359.25|357.25|359.17|357.17|11
1727404170000|2024-09-27 02:29:30|359.12|357.12|359.13|357.13|359.13|357.13|359.12|357.12|4
1727404180000|2024-09-27 02:29:40|359.15|357.15|359.07|357.07|359.15|357.15|359.07|357.07|15
1727404190000|2024-09-27 02:29:50|359.1|357.1|359.25|357.25|359.31|357.31|359.1|357.1|14
1727404200000|2024-09-27 02:30:00|359.24|357.24|359.45|357.45|359.45|357.45|359.21|357.21|17
1727404210000|2024-09-27 02:30:10|359.42|357.42|359.54|357.54|359.56|357.56|359.38|357.38|17
1727404220000|2024-09-27 02:30:20|359.56|357.56|359.36|357.36|359.57|357.57|359.32|357.32|16
1727404230000|2024-09-27 02:30:30|359.38|357.38|359.22|357.22|359.39|357.39|359.21|357.21|21
1727404240000|2024-09-27 02:30:40|359.25|357.25|359.35|357.35|359.36|357.36|359.2|357.2|20
1727404250000|2024-09-27 02:30:50|359.37|357.37|359.57|357.57|359.57|357.57|359.36|357.36|18
1727404260000|2024-09-27 02:31:00|359.56|357.56|359.44|357.44|359.73|357.73|359.44|357.44|23
1727404270000|2024-09-27 02:31:10|359.42|357.42|359.6|357.6|359.69|357.69|359.42|357.42|23
1727404280000|2024-09-27 02:31:20|359.61|357.61|359.61|357.61|359.65|357.65|359.59|357.59|14
1727404290000|2024-09-27 02:31:30|359.62|357.62|359.89|357.89|359.91|357.91|359.62|357.62|8
1727404300000|2024-09-27 02:31:40|359.9|357.9|359.7|357.7|359.97|357.97|359.69|357.69|14
1727404310000|2024-09-27 02:31:50|359.71|357.71|359.61|357.61|359.75|357.75|359.61|357.61|15
1727404320000|2024-09-27 02:32:00|359.59|357.59|359.68|357.68|359.69|357.69|359.49|357.49|16
1727404330000|2024-09-27 02:32:10|359.67|357.67|359.63|357.63|359.67|357.67|359.52|357.52|14
1727404340000|2024-09-27 02:32:20|359.61|357.61|359.6|357.6|359.64|357.64|359.53|357.53|15
1727404350000|2024-09-27 02:32:30|359.61|357.61|359.35|357.35|359.62|357.62|359.25|357.25|23
1727404360000|2024-09-27 02:32:40|359.34|357.34|359.2|357.2|359.43|357.43|359.2|357.2|26
1727404370000|2024-09-27 02:32:50|359.19|357.19|359.2|357.2|359.2|357.2|359.17|357.17|5
1727404380000|2024-09-27 02:33:00|359.19|357.19|359.27|357.27|359.27|357.27|359.18|357.18|8
1727404390000|2024-09-27 02:33:10|359.25|357.25|359.67|357.67|359.69|357.69|359.24|357.24|16
1727404400000|2024-09-27 02:33:20|359.66|357.66|359.73|357.73|359.78|357.78|359.66|357.66|14
1727404410000|2024-09-27 02:33:30|359.75|357.75|359.67|357.67|359.76|357.76|359.67|357.67|5
1727404420000|2024-09-27 02:33:40|359.7|357.7|359.67|357.67|359.72|357.72|359.67|357.67|6
1727404430000|2024-09-27 02:33:50|359.8|357.8|359.75|357.75|359.85|357.85|359.75|357.75|8
1727404440000|2024-09-27 02:34:00|359.79|357.79|359.73|357.73|359.8|357.8|359.7|357.7|9
1727404450000|2024-09-27 02:34:10|359.74|357.74|359.69|357.69|359.74|357.74|359.67|357.67|4
1727404460000|2024-09-27 02:34:20|359.67|357.67|359.7|357.7|359.71|357.71|359.67|357.67|5
1727404470000|2024-09-27 02:34:30|359.69|357.69|359.71|357.71|359.8|357.8|359.69|357.69|12
1727404480000|2024-09-27 02:34:40|359.7|357.7|359.79|357.79|359.79|357.79|359.69|357.69|9
1727404490000|2024-09-27 02:34:50|359.77|357.77|359.69|357.69|359.79|357.79|359.65|357.65|10
1727404500000|2024-09-27 02:35:00|359.67|357.67|359.51|357.51|359.67|357.67|359.48|357.48|12
1727404510000|2024-09-27 02:35:10|359.53|357.53|359.52|357.52|359.53|357.53|359.48|357.48|11
1727404520000|2024-09-27 02:35:20|359.53|357.53|359.49|357.49|359.55|357.55|359.48|357.48|9
1727404530000|2024-09-27 02:35:30|359.5|357.5|359.63|357.63|359.7|357.7|359.5|357.5|23
1727404540000|2024-09-27 02:35:40|359.64|357.64|359.53|357.53|359.64|357.64|359.53|357.53|9
1727404550000|2024-09-27 02:35:50|359.5|357.5|359.38|357.38|359.52|357.52|359.37|357.37|14
1727404560000|2024-09-27 02:36:00|359.37|357.37|359.29|357.29|359.38|357.38|359.29|357.29|12
1727404570000|2024-09-27 02:36:10|359.3|357.3|359.35|357.35|359.42|357.42|359.21|357.21|17
1727404580000|2024-09-27 02:36:20|359.36|357.36|359.35|357.35|359.36|357.36|359.2|357.2|13
1727404590000|2024-09-27 02:36:30|359.34|357.34|359.27|357.27|359.34|357.34|359.26|357.26|10
1727404600000|2024-09-27 02:36:40|359.29|357.29|359.5|357.5|359.55|357.55|359.28|357.28|18
1727404610000|2024-09-27 02:36:50|359.48|357.48|359.57|357.57|359.66|357.66|359.38|357.38|20
1727404620000|2024-09-27 02:37:00|359.52|357.52|359.37|357.37|359.52|357.52|359.35|357.35|19
1727404630000|2024-09-27 02:37:10|359.38|357.38|359.41|357.41|359.44|357.44|359.34|357.34|12
1727404640000|2024-09-27 02:37:20|359.4|357.4|359.16|357.16|359.4|357.4|359.14|357.14|18
1727404650000|2024-09-27 02:37:30|359.14|357.14|359.15|357.15|359.2|357.2|359.03|357.03|22
1727404660000|2024-09-27 02:37:40|359.16|357.16|359.36|357.36|359.36|357.36|359.01|357.01|17
1727404670000|2024-09-27 02:37:50|359.38|357.38|359.23|357.23|359.38|357.38|359.23|357.23|15
1727404680000|2024-09-27 02:38:00|359.26|357.26|358.93|356.93|359.26|357.26|358.86|356.86|25
1727404690000|2024-09-27 02:38:10|358.92|356.92|358.84|356.84|358.93|356.93|358.8|356.8|18
1727404700000|2024-09-27 02:38:20|358.83|356.83|358.81|356.81|358.85|356.85|358.78|356.78|9
1727404710000|2024-09-27 02:38:30|358.82|356.82|358.91|356.91|358.92|356.92|358.8|356.8|18
1727404720000|2024-09-27 02:38:40|358.89|356.89|358.79|356.79|358.89|356.89|358.77|356.77|13
1727404730000|2024-09-27 02:38:50|358.78|356.78|358.83|356.83|358.84|356.84|358.78|356.78|13
1727404740000|2024-09-27 02:39:00|358.82|356.82|358.76|356.76|358.82|356.82|358.7|356.7|14
1727404750000|2024-09-27 02:39:10|358.73|356.73|358.61|356.61|358.74|356.74|358.59|356.59|21
1727404760000|2024-09-27 02:39:20|358.64|356.64|358.74|356.74|358.74|356.74|358.62|356.62|12
1727404770000|2024-09-27 02:39:30|358.73|356.73|358.63|356.63|358.73|356.73|358.6|356.6|6
1727404780000|2024-09-27 02:39:40|358.66|356.66|358.75|356.75|358.81|356.81|358.63|356.63|15
1727404790000|2024-09-27 02:39:50|358.74|356.74|358.76|356.76|358.77|356.77|358.74|356.74|5
1727404800000|2024-09-27 02:40:00|358.73|356.73|358.67|356.67|358.77|356.77|358.63|356.63|11
1727404810000|2024-09-27 02:40:10|358.69|356.69|358.74|356.74|358.76|356.76|358.69|356.69|9
1727404820000|2024-09-27 02:40:20|358.75|356.75|358.88|356.88|358.92|356.92|358.75|356.75|11
1727404830000|2024-09-27 02:40:30|358.87|356.87|359.05|357.05|359.05|357.05|358.87|356.87|9
1727404840000|2024-09-27 02:40:40|359.04|357.04|358.98|356.98|359.04|357.04|358.94|356.94|8
1727404850000|2024-09-27 02:40:50|358.99|356.99|359.1|357.1|359.12|357.12|358.99|356.99|9
1727404860000|2024-09-27 02:41:00|359.12|357.12|359.15|357.15|359.21|357.21|359.11|357.11|18
1727404870000|2024-09-27 02:41:10|359.14|357.14|358.91|356.91|359.14|357.14|358.88|356.88|22
1727404880000|2024-09-27 02:41:20|358.93|356.93|358.87|356.87|358.93|356.93|358.83|356.83|19
1727404890000|2024-09-27 02:41:30|358.86|356.86|358.78|356.78|358.86|356.86|358.75|356.75|13
1727404900000|2024-09-27 02:41:40|358.82|356.82|358.87|356.87|358.9|356.9|358.82|356.82|7
1727404910000|2024-09-27 02:41:50|358.82|356.82|358.84|356.84|358.84|356.84|358.81|356.81|7
1727404920000|2024-09-27 02:42:00|358.85|356.85|358.75|356.75|358.86|356.86|358.72|356.72|15
1727404930000|2024-09-27 02:42:10|358.74|356.74|358.71|356.71|358.76|356.76|358.69|356.69|12
1727404940000|2024-09-27 02:42:20|358.7|356.7|358.84|356.84|358.85|356.85|358.68|356.68|14
1727404950000|2024-09-27 02:42:30|358.83|356.83|358.65|356.65|358.84|356.84|358.65|356.65|15
1727404960000|2024-09-27 02:42:40|358.64|356.64|358.68|356.68|358.68|356.68|358.64|356.64|5
1727404980000|2024-09-27 02:43:00|358.64|356.64|358.63|356.63|358.64|356.64|358.61|356.61|8
1727404990000|2024-09-27 02:43:10|358.62|356.62|358.6|356.6|358.62|356.62|358.55|356.55|7
1727405000000|2024-09-27 02:43:20|358.57|356.57|358.38|356.38|358.57|356.57|358.37|356.37|6
1727405010000|2024-09-27 02:43:30|358.41|356.41|358.38|356.38|358.41|356.41|358.38|356.38|3
1727405020000|2024-09-27 02:43:40|358.4|356.4|358.4|356.4|358.4|356.4|358.39|356.39|9
1727405030000|2024-09-27 02:43:50|358.39|356.39|358.45|356.45|358.45|356.45|358.39|356.39|10
1727405040000|2024-09-27 02:44:00|358.52|356.52|358.52|356.52|358.52|356.52|358.52|356.52|1
1727405050000|2024-09-27 02:44:10|358.61|356.61|358.69|356.69|358.69|356.69|358.58|356.58|16
1727405060000|2024-09-27 02:44:20|358.65|356.65|358.63|356.63|358.69|356.69|358.63|356.63|10
1727405070000|2024-09-27 02:44:30|358.64|356.64|358.64|356.64|358.64|356.64|358.61|356.61|11
1727405080000|2024-09-27 02:44:40|358.62|356.62|358.63|356.63|358.63|356.63|358.6|356.6|9
1727405090000|2024-09-27 02:44:50|358.62|356.62|358.65|356.65|358.69|356.69|358.62|356.62|7
1727405100000|2024-09-27 02:45:00|358.64|356.64|358.62|356.62|358.66|356.66|358.61|356.61|13
1727405110000|2024-09-27 02:45:10|358.64|356.64|358.66|356.66|358.85|356.85|358.64|356.64|22
1727405120000|2024-09-27 02:45:20|358.7|356.7|358.62|356.62|358.7|356.7|358.62|356.62|7
1727405130000|2024-09-27 02:45:30|358.51|356.51|358.51|356.51|358.51|356.51|358.51|356.51|1
1727405140000|2024-09-27 02:45:40|358.49|356.49|358.61|356.61|358.61|356.61|358.49|356.49|10
1727405150000|2024-09-27 02:45:50|358.62|356.62|358.61|356.61|358.64|356.64|358.61|356.61|13
1727405160000|2024-09-27 02:46:00|358.55|356.55|358.48|356.48|358.55|356.55|358.48|356.48|9
1727405200000|2024-09-27 02:46:40|358.4|356.4|358.4|356.4|358.41|356.41|358.4|356.4|3
1727405210000|2024-09-27 02:46:50|358.41|356.41|358.36|356.36|358.41|356.41|358.36|356.36|13
1727405220000|2024-09-27 02:47:00|358.35|356.35|358.35|356.35|358.35|356.35|358.34|356.34|3
1727405230000|2024-09-27 02:47:10|358.34|356.34|358.35|356.35|358.36|356.36|358.34|356.34|8
1727405240000|2024-09-27 02:47:20|358.34|356.34|358.26|356.26|358.36|356.36|358.26|356.26|4
1727405250000|2024-09-27 02:47:30|358.21|356.21|358.22|356.22|358.22|356.22|358.21|356.21|2
1727405270000|2024-09-27 02:47:50|358.17|356.17|358.21|356.21|358.21|356.21|358.17|356.17|4
1727405280000|2024-09-27 02:48:00|358.07|356.07|358.22|356.22|358.22|356.22|358.07|356.07|5
1727405300000|2024-09-27 02:48:20|358.24|356.24|358.24|356.24|358.26|356.26|358.24|356.24|3
1727405310000|2024-09-27 02:48:30|358.26|356.26|358.4|356.4|358.4|356.4|358.26|356.26|3
1727405330000|2024-09-27 02:48:50|358.42|356.42|358.77|356.77|358.77|356.77|358.42|356.42|11
1727405340000|2024-09-27 02:49:00|358.76|356.76|358.75|356.75|358.81|356.81|358.72|356.72|15
1727405350000|2024-09-27 02:49:10|358.7|356.7|358.64|356.64|358.73|356.73|358.61|356.61|8
1727405360000|2024-09-27 02:49:20|358.61|356.61|358.75|356.75|358.75|356.75|358.61|356.61|8
1727405370000|2024-09-27 02:49:30|358.78|356.78|358.66|356.66|358.78|356.78|358.65|356.65|11
1727405380000|2024-09-27 02:49:40|358.69|356.69|358.59|356.59|358.69|356.69|358.58|356.58|11
1727405390000|2024-09-27 02:49:50|358.56|356.56|358.6|356.6|358.6|356.6|358.54|356.54|11
1727405420000|2024-09-27 02:50:20|358.61|356.61|358.82|356.82|358.82|356.82|358.61|356.61|7
1727405430000|2024-09-27 02:50:30|358.91|356.91|359|357|359|357|358.91|356.91|2
1727405440000|2024-09-27 02:50:40|358.98|356.98|358.82|356.82|358.98|356.98|358.82|356.82|8
1727405450000|2024-09-27 02:50:50|358.77|356.77|358.7|356.7|358.82|356.82|358.7|356.7|16
1727405460000|2024-09-27 02:51:00|358.65|356.65|358.65|356.65|358.66|356.66|358.59|356.59|16
1727405470000|2024-09-27 02:51:10|358.61|356.61|358.6|356.6|358.61|356.61|358.6|356.6|4
1727405480000|2024-09-27 02:51:20|358.59|356.59|358.62|356.62|358.65|356.65|358.59|356.59|17
1727405490000|2024-09-27 02:51:30|358.63|356.63|358.7|356.7|358.7|356.7|358.61|356.61|14
1727405500000|2024-09-27 02:51:40|358.66|356.66|358.67|356.67|358.69|356.69|358.63|356.63|12
1727405510000|2024-09-27 02:51:50|358.68|356.68|358.68|356.68|358.69|356.69|358.65|356.65|12
1727405520000|2024-09-27 02:52:00|358.69|356.69|358.63|356.63|358.7|356.7|358.62|356.62|7
1727405530000|2024-09-27 02:52:10|358.64|356.64|358.82|356.82|358.82|356.82|358.64|356.64|8
1727405540000|2024-09-27 02:52:20|358.76|356.76|358.61|356.61|358.76|356.76|358.61|356.61|12
1727405550000|2024-09-27 02:52:30|358.6|356.6|358.55|356.55|358.61|356.61|358.55|356.55|4
1727405560000|2024-09-27 02:52:40|358.54|356.54|358.54|356.54|358.54|356.54|358.54|356.54|1
1727405570000|2024-09-27 02:52:50|358.53|356.53|358.44|356.44|358.53|356.53|358.43|356.43|7
1727405580000|2024-09-27 02:53:00|358.43|356.43|358.04|356.04|358.48|356.48|358.04|356.04|17
1727405590000|2024-09-27 02:53:10|358.03|356.03|358.04|356.04|358.04|356.04|358|356|5
1727405620000|2024-09-27 02:53:40|358|356|358.03|356.03|358.03|356.03|358|356|2
1727405630000|2024-09-27 02:53:50|358.04|356.04|358.04|356.04|358.04|356.04|358.04|356.04|1
1727405640000|2024-09-27 02:54:00|358.01|356.01|357.93|355.93|358.03|356.03|357.9|355.9|14
1727405650000|2024-09-27 02:54:10|357.94|355.94|357.97|355.97|357.97|355.97|357.92|355.92|5
1727405660000|2024-09-27 02:54:20|357.92|355.92|357.91|355.91|357.97|355.97|357.91|355.91|9
1727405670000|2024-09-27 02:54:30|357.86|355.86|357.94|355.94|357.96|355.96|357.86|355.86|9
1727405680000|2024-09-27 02:54:40|357.95|355.95|357.92|355.92|357.99|355.99|357.87|355.87|13
1727405690000|2024-09-27 02:54:50|357.94|355.94|357.94|355.94|357.95|355.95|357.88|355.88|14
1727405700000|2024-09-27 02:55:00|357.95|355.95|357.79|355.79|357.96|355.96|357.79|355.79|14
1727405710000|2024-09-27 02:55:10|357.89|355.89|357.95|355.95|357.95|355.95|357.89|355.89|6
1727405720000|2024-09-27 02:55:20|357.92|355.92|357.78|355.78|357.94|355.94|357.78|355.78|15
1727405730000|2024-09-27 02:55:30|357.8|355.8|357.81|355.81|357.85|355.85|357.8|355.8|16
1727405740000|2024-09-27 02:55:40|357.8|355.8|357.94|355.94|357.94|355.94|357.8|355.8|8
1727405750000|2024-09-27 02:55:50|357.93|355.93|357.86|355.86|357.93|355.93|357.84|355.84|7
1727405760000|2024-09-27 02:56:00|357.89|355.89|357.95|355.95|357.95|355.95|357.88|355.88|8
1727405770000|2024-09-27 02:56:10|357.92|355.92|357.92|355.92|357.92|355.92|357.92|355.92|1
1727405780000|2024-09-27 02:56:20|357.91|355.91|357.85|355.85|357.91|355.91|357.81|355.81|23
1727405790000|2024-09-27 02:56:30|357.86|355.86|357.88|355.88|357.9|355.9|357.84|355.84|12
1727405800000|2024-09-27 02:56:40|357.89|355.89|357.95|355.95|357.95|355.95|357.89|355.89|3
1727405810000|2024-09-27 02:56:50|357.91|355.91|357.81|355.81|357.91|355.91|357.81|355.81|8
1727405820000|2024-09-27 02:57:00|357.8|355.8|357.8|355.8|357.82|355.82|357.8|355.8|8
1727405830000|2024-09-27 02:57:10|357.81|355.81|357.8|355.8|357.82|355.82|357.8|355.8|15
1727405840000|2024-09-27 02:57:20|357.79|355.79|357.78|355.78|357.83|355.83|357.78|355.78|9
1727405850000|2024-09-27 02:57:30|357.79|355.79|357.88|355.88|357.88|355.88|357.79|355.79|15
1727405860000|2024-09-27 02:57:40|357.9|355.9|357.95|355.95|357.95|355.95|357.9|355.9|4
1727405880000|2024-09-27 02:58:00|357.89|355.89|357.95|355.95|357.95|355.95|357.86|355.86|8
1727405890000|2024-09-27 02:58:10|357.92|355.92|357.84|355.84|357.94|355.94|357.79|355.79|15
1727405900000|2024-09-27 02:58:20|357.86|355.86|357.86|355.86|357.86|355.86|357.84|355.84|5
1727405910000|2024-09-27 02:58:30|357.88|355.88|357.95|355.95|357.95|355.95|357.88|355.88|8
1727405920000|2024-09-27 02:58:40|357.91|355.91|357.86|355.86|357.95|355.95|357.84|355.84|14
1727405930000|2024-09-27 02:58:50|357.89|355.89|357.88|355.88|357.94|355.94|357.88|355.88|15
1727405940000|2024-09-27 02:59:00|357.89|355.89|357.88|355.88|357.91|355.91|357.87|355.87|9
1727405950000|2024-09-27 02:59:10|357.89|355.89|357.84|355.84|357.9|355.9|357.84|355.84|8
1727405960000|2024-09-27 02:59:20|357.83|355.83|357.8|355.8|357.85|355.85|357.79|355.79|13
1727405970000|2024-09-27 02:59:30|357.82|355.82|357.88|355.88|357.89|355.89|357.82|355.82|12
1727405980000|2024-09-27 02:59:40|357.87|355.87|357.77|355.77|357.87|355.87|357.77|355.77|8
1727405990000|2024-09-27 02:59:50|357.68|355.68|357.68|355.68|357.68|355.68|357.65|355.65|9
1727406000000|2024-09-27 03:00:00|357.66|355.66|357.65|355.65|357.72|355.72|357.63|355.63|15
1727406010000|2024-09-27 03:00:10|357.62|355.62|357.54|355.54|357.62|355.62|357.54|355.54|17
1727406020000|2024-09-27 03:00:20|357.53|355.53|357.33|355.33|357.53|355.53|357.31|355.31|14
1727406030000|2024-09-27 03:00:30|357.34|355.34|357.34|355.34|357.4|355.4|357.32|355.32|19
1727406040000|2024-09-27 03:00:40|357.26|355.26|356.9|354.9|357.26|355.26|356.9|354.9|16
1727406050000|2024-09-27 03:00:50|356.89|354.89|356.96|354.96|356.96|354.96|356.89|354.89|17
1727406060000|2024-09-27 03:01:00|356.93|354.93|356.96|354.96|357.01|355.01|356.89|354.89|22
1727406070000|2024-09-27 03:01:10|356.94|354.94|357.42|355.42|357.43|355.43|356.94|354.94|29
1727406080000|2024-09-27 03:01:20|357.4|355.4|357.21|355.21|357.43|355.43|357.21|355.21|23
1727406090000|2024-09-27 03:01:30|357.22|355.22|357.37|355.37|357.41|355.41|357.22|355.22|22
1727406100000|2024-09-27 03:01:40|357.32|355.32|357.2|355.2|357.36|355.36|357.19|355.19|16
1727406110000|2024-09-27 03:01:50|357.21|355.21|357.24|355.24|357.32|355.32|357.2|355.2|13
1727406120000|2024-09-27 03:02:00|357.23|355.23|357.18|355.18|357.23|355.23|357.17|355.17|9
1727406130000|2024-09-27 03:02:10|357.17|355.17|356.99|354.99|357.2|355.2|356.99|354.99|13
1727406140000|2024-09-27 03:02:20|356.93|354.93|356.9|354.9|356.93|354.93|356.9|354.9|12
1727406150000|2024-09-27 03:02:30|356.89|354.89|357.22|355.22|357.22|355.22|356.89|354.89|17
1727406160000|2024-09-27 03:02:40|357.41|355.41|357.16|355.16|357.41|355.41|357.16|355.16|18
1727406170000|2024-09-27 03:02:50|357.15|355.15|356.99|354.99|357.18|355.18|356.99|354.99|11
1727406180000|2024-09-27 03:03:00|356.98|354.98|357.12|355.12|357.12|355.12|356.88|354.88|19
1727406190000|2024-09-27 03:03:10|357.17|355.17|357.26|355.26|357.26|355.26|357.17|355.17|9
1727406200000|2024-09-27 03:03:20|357.29|355.29|357.3|355.3|357.38|355.38|357.25|355.25|21
1727406210000|2024-09-27 03:03:30|357.25|355.25|357.23|355.23|357.25|355.25|357.23|355.23|13
1727406220000|2024-09-27 03:03:40|357.22|355.22|357.25|355.25|357.39|355.39|357.22|355.22|20
1727406230000|2024-09-27 03:03:50|357.26|355.26|357.35|355.35|357.4|355.4|357.26|355.26|13
1727406240000|2024-09-27 03:04:00|357.36|355.36|357.35|355.35|357.39|355.39|357.31|355.31|22
1727406250000|2024-09-27 03:04:10|357.36|355.36|357.33|355.33|357.37|355.37|357.33|355.33|9
1727406260000|2024-09-27 03:04:20|357.39|355.39|357.43|355.43|357.51|355.51|357.38|355.38|13
1727406270000|2024-09-27 03:04:30|357.44|355.44|357.44|355.44|357.45|355.45|357.39|355.39|14
1727406280000|2024-09-27 03:04:40|357.48|355.48|357.83|355.83|357.87|355.87|357.48|355.48|20
1727406290000|2024-09-27 03:04:50|357.85|355.85|357.75|355.75|357.85|355.85|357.74|355.74|12
1727406300000|2024-09-27 03:05:00|357.74|355.74|357.63|355.63|357.74|355.74|357.63|355.63|22
1727406310000|2024-09-27 03:05:10|357.53|355.53|357.42|355.42|357.53|355.53|357.42|355.42|13
1727406320000|2024-09-27 03:05:20|357.43|355.43|357.51|355.51|357.54|355.54|357.42|355.42|12
1727406330000|2024-09-27 03:05:30|357.52|355.52|357.76|355.76|357.8|355.8|357.52|355.52|14
1727406340000|2024-09-27 03:05:40|357.74|355.74|357.85|355.85|357.85|355.85|357.73|355.73|10
1727406350000|2024-09-27 03:05:50|357.79|355.79|357.79|355.79|357.82|355.82|357.78|355.78|7
1727406360000|2024-09-27 03:06:00|357.81|355.81|358.07|356.07|358.08|356.08|357.8|355.8|17
1727406370000|2024-09-27 03:06:10|358.08|356.08|358.39|356.39|358.4|356.4|358.08|356.08|18
1727406380000|2024-09-27 03:06:20|358.38|356.38|358.51|356.51|358.51|356.51|358.35|356.35|9
1727406390000|2024-09-27 03:06:30|358.49|356.49|358.84|356.84|358.84|356.84|358.49|356.49|23
1727406400000|2024-09-27 03:06:40|358.85|356.85|358.9|356.9|359|357|358.85|356.85|12
1727406410000|2024-09-27 03:06:50|358.92|356.92|358.94|356.94|358.94|356.94|358.91|356.91|10
1727406420000|2024-09-27 03:07:00|358.95|356.95|359|357|359|357|358.95|356.95|2
1727406450000|2024-09-27 03:07:30|359.03|357.03|359.03|357.03|359.03|357.03|359.03|357.03|1
1727406460000|2024-09-27 03:07:40|359|357|359|357|359|357|359|357|1
1727406470000|2024-09-27 03:07:50|359.03|357.03|359|357|359.03|357.03|359|357|2
1727406480000|2024-09-27 03:08:00|359.03|357.03|359.13|357.13|359.32|357.32|359.03|357.03|10
1727406490000|2024-09-27 03:08:10|359.09|357.09|359|357|359.1|357.1|359|357|7
1727406500000|2024-09-27 03:08:20|358.82|356.82|358.83|356.83|358.83|356.83|358.69|356.69|19
1727406510000|2024-09-27 03:08:30|358.82|356.82|358.92|356.92|358.92|356.92|358.82|356.82|8
1727406520000|2024-09-27 03:08:40|358.93|356.93|359.04|357.04|359.06|357.06|358.93|356.93|11
1727406530000|2024-09-27 03:08:50|359.07|357.07|359.09|357.09|359.14|357.14|359.07|357.07|10
1727406540000|2024-09-27 03:09:00|359.1|357.1|359.01|357.01|359.1|357.1|358.99|356.99|8
1727406550000|2024-09-27 03:09:10|359.1|357.1|359.08|357.08|359.14|357.14|359.06|357.06|16
1727406560000|2024-09-27 03:09:20|359.09|357.09|359.11|357.11|359.15|357.15|359.09|357.09|10
1727406570000|2024-09-27 03:09:30|359.1|357.1|359.12|357.12|359.13|357.13|359.1|357.1|7
1727406580000|2024-09-27 03:09:40|359.14|357.14|359.18|357.18|359.2|357.2|359.11|357.11|9
1727406590000|2024-09-27 03:09:50|359.16|357.16|359.37|357.37|359.38|357.38|359.13|357.13|16
1727406600000|2024-09-27 03:10:00|359.38|357.38|359.31|357.31|359.4|357.4|359.27|357.27|19
1727406610000|2024-09-27 03:10:10|359.32|357.32|359.42|357.42|359.42|357.42|359.28|357.28|17
1727406620000|2024-09-27 03:10:20|359.41|357.41|359.29|357.29|359.42|357.42|359.24|357.24|15
1727406630000|2024-09-27 03:10:30|359.3|357.3|359.37|357.37|359.37|357.37|359.28|357.28|17
1727406640000|2024-09-27 03:10:40|359.36|357.36|359.3|357.3|359.38|357.38|359.23|357.23|17
1727406650000|2024-09-27 03:10:50|359.31|357.31|359.3|357.3|359.33|357.33|359.25|357.25|13
1727406660000|2024-09-27 03:11:00|359.31|357.31|358.89|356.89|359.31|357.31|358.87|356.87|21
1727406670000|2024-09-27 03:11:10|358.92|356.92|358.83|356.83|358.92|356.92|358.8|356.8|19
1727406680000|2024-09-27 03:11:20|358.85|356.85|358.84|356.84|358.9|356.9|358.84|356.84|12
1727406690000|2024-09-27 03:11:30|358.83|356.83|358.89|356.89|358.96|356.96|358.83|356.83|15
1727406700000|2024-09-27 03:11:40|358.94|356.94|358.66|356.66|358.94|356.94|358.66|356.66|9
1727406710000|2024-09-27 03:11:50|358.62|356.62|358.69|356.69|358.69|356.69|358.62|356.62|14
1727406720000|2024-09-27 03:12:00|358.7|356.7|358.67|356.67|358.74|356.74|358.64|356.64|15
1727406730000|2024-09-27 03:12:10|358.64|356.64|358.71|356.71|358.72|356.72|358.63|356.63|8
1727406740000|2024-09-27 03:12:20|358.7|356.7|358.65|356.65|358.73|356.73|358.64|356.64|13
1727406750000|2024-09-27 03:12:30|358.66|356.66|358.67|356.67|358.67|356.67|358.65|356.65|10
1727406760000|2024-09-27 03:12:40|358.69|356.69|358.98|356.98|358.99|356.99|358.69|356.69|12
1727406770000|2024-09-27 03:12:50|358.99|356.99|358.97|356.97|359|357|358.95|356.95|8
1727406780000|2024-09-27 03:13:00|358.98|356.98|359.12|357.12|359.14|357.14|358.95|356.95|21
1727406790000|2024-09-27 03:13:10|359.09|357.09|359.14|357.14|359.15|357.15|359.09|357.09|16
1727406800000|2024-09-27 03:13:20|359.1|357.1|359.15|357.15|359.15|357.15|359.1|357.1|11
1727406810000|2024-09-27 03:13:30|359.16|357.16|359.12|357.12|359.16|357.16|359.08|357.08|9
1727406820000|2024-09-27 03:13:40|359.09|357.09|359.04|357.04|359.11|357.11|359.01|357.01|12
1727406830000|2024-09-27 03:13:50|359.06|357.06|359.05|357.05|359.07|357.07|359.02|357.02|12
1727406840000|2024-09-27 03:14:00|359.04|357.04|358.92|356.92|359.04|357.04|358.92|356.92|6
1727406850000|2024-09-27 03:14:10|358.88|356.88|358.91|356.91|358.92|356.92|358.88|356.88|4
1727406860000|2024-09-27 03:14:20|358.92|356.92|358.96|356.96|358.96|356.96|358.91|356.91|10
1727406870000|2024-09-27 03:14:30|358.98|356.98|359.11|357.11|359.11|357.11|358.98|356.98|12
1727406880000|2024-09-27 03:14:40|359.1|357.1|359.13|357.13|359.14|357.14|359.08|357.08|16
1727406890000|2024-09-27 03:14:50|359.14|357.14|359.12|357.12|359.14|357.14|359.11|357.11|5
1727406900000|2024-09-27 03:15:00|359.11|357.11|358.9|356.9|359.11|357.11|358.89|356.89|17
1727406910000|2024-09-27 03:15:10|358.93|356.93|358.9|356.9|358.96|356.96|358.9|356.9|11
1727406920000|2024-09-27 03:15:20|358.91|356.91|358.8|356.8|358.91|356.91|358.78|356.78|13
1727406930000|2024-09-27 03:15:30|358.79|356.79|358.63|356.63|358.81|356.81|358.62|356.62|19
1727406940000|2024-09-27 03:15:40|358.62|356.62|358.57|356.57|358.63|356.63|358.44|356.44|21
1727406950000|2024-09-27 03:15:50|358.68|356.68|358.74|356.74|358.75|356.75|358.68|356.68|10
1727406960000|2024-09-27 03:16:00|358.75|356.75|358.59|356.59|358.75|356.75|358.58|356.58|15
1727406970000|2024-09-27 03:16:10|358.6|356.6|358.6|356.6|358.6|356.6|358.6|356.6|1
1727406980000|2024-09-27 03:16:20|358.61|356.61|358.56|356.56|358.62|356.62|358.47|356.47|11
1727406990000|2024-09-27 03:16:30|358.51|356.51|358.53|356.53|358.53|356.53|358.36|356.36|10
1727407000000|2024-09-27 03:16:40|358.48|356.48|358.5|356.5|358.53|356.53|358.46|356.46|6
1727407010000|2024-09-27 03:16:50|358.51|356.51|358.59|356.59|358.64|356.64|358.51|356.51|8
1727407020000|2024-09-27 03:17:00|358.63|356.63|358.66|356.66|358.66|356.66|358.63|356.63|6
1727407030000|2024-09-27 03:17:10|358.68|356.68|358.5|356.5|358.68|356.68|358.5|356.5|12
1727407040000|2024-09-27 03:17:20|358.43|356.43|358.46|356.46|358.46|356.46|358.39|356.39|7
1727407050000|2024-09-27 03:17:30|358.49|356.49|358.61|356.61|358.61|356.61|358.49|356.49|7
1727407060000|2024-09-27 03:17:40|358.62|356.62|358.65|356.65|358.68|356.68|358.59|356.59|16
1727407070000|2024-09-27 03:17:50|358.66|356.66|358.65|356.65|358.66|356.66|358.63|356.63|9
1727407080000|2024-09-27 03:18:00|358.64|356.64|358.75|356.75|359.01|357.01|358.64|356.64|19
1727407090000|2024-09-27 03:18:10|358.74|356.74|358.74|356.74|358.74|356.74|358.68|356.68|5
1727407100000|2024-09-27 03:18:20|358.69|356.69|358.66|356.66|358.71|356.71|358.63|356.63|10
1727407110000|2024-09-27 03:18:30|358.64|356.64|358.37|356.37|358.66|356.66|358.37|356.37|13
1727407120000|2024-09-27 03:18:40|358.3|356.3|358.7|356.7|358.7|356.7|358.3|356.3|17
1727407130000|2024-09-27 03:18:50|358.65|356.65|358.72|356.72|358.72|356.72|358.64|356.64|16
1727407140000|2024-09-27 03:19:00|358.7|356.7|358.49|356.49|358.72|356.72|358.46|356.46|19
1727407150000|2024-09-27 03:19:10|358.48|356.48|358.78|356.78|358.78|356.78|358.46|356.46|12
1727407160000|2024-09-27 03:19:20|358.77|356.77|358.67|356.67|358.85|356.85|358.67|356.67|17
1727407170000|2024-09-27 03:19:30|358.65|356.65|358.58|356.58|358.65|356.65|358.57|356.57|8
1727407180000|2024-09-27 03:19:40|358.59|356.59|358.59|356.59|358.61|356.61|358.58|356.58|6
1727407190000|2024-09-27 03:19:50|358.6|356.6|358.64|356.64|358.64|356.64|358.6|356.6|14
1727407200000|2024-09-27 03:20:00|358.65|356.65|358.73|356.73|358.74|356.74|358.6|356.6|20
1727407210000|2024-09-27 03:20:10|358.76|356.76|358.84|356.84|358.86|356.86|358.76|356.76|10
1727407220000|2024-09-27 03:20:20|358.79|356.79|358.78|356.78|358.79|356.79|358.7|356.7|11
1727407230000|2024-09-27 03:20:30|358.74|356.74|358.86|356.86|358.86|356.86|358.74|356.74|11
1727407240000|2024-09-27 03:20:40|358.89|356.89|358.94|356.94|358.97|356.97|358.89|356.89|12
1727407250000|2024-09-27 03:20:50|358.91|356.91|358.92|356.92|358.92|356.92|358.9|356.9|8
1727407260000|2024-09-27 03:21:00|358.94|356.94|358.92|356.92|358.96|356.96|358.91|356.91|15
1727407270000|2024-09-27 03:21:10|358.88|356.88|358.89|356.89|358.9|356.9|358.85|356.85|11
1727407280000|2024-09-27 03:21:20|358.88|356.88|358.91|356.91|358.91|356.91|358.87|356.87|5
1727407290000|2024-09-27 03:21:30|358.92|356.92|358.91|356.91|358.93|356.93|358.9|356.9|15
1727407300000|2024-09-27 03:21:40|358.92|356.92|358.87|356.87|358.95|356.95|358.86|356.86|19
1727407310000|2024-09-27 03:21:50|358.9|356.9|358.92|356.92|358.92|356.92|358.9|356.9|2
1727407320000|2024-09-27 03:22:00|358.89|356.89|358.89|356.89|358.9|356.9|358.85|356.85|13
1727407330000|2024-09-27 03:22:10|358.9|356.9|358.9|356.9|358.93|356.93|358.89|356.89|10
1727407340000|2024-09-27 03:22:20|358.91|356.91|358.9|356.9|358.92|356.92|358.89|356.89|6
1727407350000|2024-09-27 03:22:30|358.89|356.89|358.85|356.85|358.89|356.89|358.82|356.82|12
1727407360000|2024-09-27 03:22:40|358.86|356.86|358.91|356.91|358.91|356.91|358.85|356.85|5
1727407370000|2024-09-27 03:22:50|358.9|356.9|358.9|356.9|358.9|356.9|358.89|356.89|3
1727407380000|2024-09-27 03:23:00|358.91|356.91|358.93|356.93|358.93|356.93|358.9|356.9|5
1727407390000|2024-09-27 03:23:10|358.95|356.95|359.05|357.05|359.05|357.05|358.94|356.94|7
1727407400000|2024-09-27 03:23:20|359.07|357.07|359.02|357.02|359.07|357.07|359.02|357.02|12
1727407410000|2024-09-27 03:23:30|359.03|357.03|359.05|357.05|359.05|357.05|359.03|357.03|3
1727407420000|2024-09-27 03:23:40|359.04|357.04|359.06|357.06|359.07|357.07|359.04|357.04|4
1727407430000|2024-09-27 03:23:50|359.07|357.07|359.09|357.09|359.09|357.09|359.07|357.07|3
1727407440000|2024-09-27 03:24:00|359.1|357.1|359.06|357.06|359.11|357.11|359.04|357.04|21
1727407450000|2024-09-27 03:24:10|359.05|357.05|359.11|357.11|359.11|357.11|359.05|357.05|12
1727407460000|2024-09-27 03:24:20|359.1|357.1|359.21|357.21|359.22|357.22|359.06|357.06|18
1727407470000|2024-09-27 03:24:30|359.22|357.22|359.23|357.23|359.23|357.23|359.19|357.19|12
1727407480000|2024-09-27 03:24:40|359.2|357.2|359.41|357.41|359.41|357.41|359.2|357.2|17
1727407490000|2024-09-27 03:24:50|359.4|357.4|359.32|357.32|359.4|357.4|359.29|357.29|16
1727407500000|2024-09-27 03:25:00|359.33|357.33|359.28|357.28|359.34|357.34|359.28|357.28|13
1727407510000|2024-09-27 03:25:10|359.33|357.33|359.26|357.26|359.33|357.33|359.26|357.26|13
1727407520000|2024-09-27 03:25:20|359.21|357.21|359.1|357.1|359.21|357.21|359.06|357.06|14
1727407530000|2024-09-27 03:25:30|359.09|357.09|359.07|357.07|359.1|357.1|359.02|357.02|13
1727407540000|2024-09-27 03:25:40|359.09|357.09|359.11|357.11|359.11|357.11|359.08|357.08|11
1727407550000|2024-09-27 03:25:50|359.1|357.1|359.19|357.19|359.21|357.21|359.1|357.1|19
1727407560000|2024-09-27 03:26:00|359.18|357.18|359.28|357.28|359.31|357.31|359.18|357.18|15
1727407570000|2024-09-27 03:26:10|359.26|357.26|358.97|356.97|359.26|357.26|358.97|356.97|15
1727407580000|2024-09-27 03:26:20|358.98|356.98|358.83|356.83|358.98|356.98|358.83|356.83|12
1727407590000|2024-09-27 03:26:30|358.84|356.84|359.04|357.04|359.04|357.04|358.84|356.84|5
1727407600000|2024-09-27 03:26:40|359.05|357.05|359.16|357.16|359.28|357.28|359.05|357.05|14
1727407610000|2024-09-27 03:26:50|359.15|357.15|359.15|357.15|359.36|357.36|359.15|357.15|13
1727407620000|2024-09-27 03:27:00|359.17|357.17|359.27|357.27|359.28|357.28|359.16|357.16|12
1727407630000|2024-09-27 03:27:10|359.28|357.28|359.35|357.35|359.35|357.35|359.22|357.22|15
1727407640000|2024-09-27 03:27:20|359.34|357.34|359.44|357.44|359.53|357.53|359.22|357.22|23
1727407650000|2024-09-27 03:27:30|359.43|357.43|359.45|357.45|359.45|357.45|359.43|357.43|10
1727407660000|2024-09-27 03:27:40|359.44|357.44|359.24|357.24|359.45|357.45|359.22|357.22|13
1727407670000|2024-09-27 03:27:50|359.18|357.18|359.11|357.11|359.18|357.18|359.11|357.11|14
1727407680000|2024-09-27 03:28:00|359.06|357.06|359.08|357.08|359.09|357.09|359.05|357.05|14
1727407690000|2024-09-27 03:28:10|359.16|357.16|359.3|357.3|359.3|357.3|359.16|357.16|16
1727407700000|2024-09-27 03:28:20|359.26|357.26|359.24|357.24|359.27|357.27|359.23|357.23|7
1727407710000|2024-09-27 03:28:30|359.23|357.23|359.33|357.33|359.35|357.35|359.23|357.23|14
1727407720000|2024-09-27 03:28:40|359.32|357.32|359.46|357.46|359.46|357.46|359.29|357.29|22
1727407730000|2024-09-27 03:28:50|359.45|357.45|359.45|357.45|359.45|357.45|359.44|357.44|13
1727407740000|2024-09-27 03:29:00|359.44|357.44|359.57|357.57|359.58|357.58|359.43|357.43|22
1727407750000|2024-09-27 03:29:10|359.58|357.58|359.63|357.63|359.74|357.74|359.57|357.57|21
1727407760000|2024-09-27 03:29:20|359.6|357.6|359.64|357.64|359.64|357.64|359.6|357.6|6
1727407770000|2024-09-27 03:29:30|359.63|357.63|359.72|357.72|359.74|357.74|359.63|357.63|7
1727407780000|2024-09-27 03:29:40|359.7|357.7|359.67|357.67|359.73|357.73|359.64|357.64|13
1727407790000|2024-09-27 03:29:50|359.66|357.66|359.63|357.63|359.67|357.67|359.62|357.62|5
1727407800000|2024-09-27 03:30:00|359.59|357.59|359.67|357.67|359.72|357.72|359.57|357.57|22
1727407810000|2024-09-27 03:30:10|359.66|357.66|359.67|357.67|359.68|357.68|359.66|357.66|15
1727407820000|2024-09-27 03:30:20|359.66|357.66|359.64|357.64|359.66|357.66|359.63|357.63|18
1727407830000|2024-09-27 03:30:30|359.66|357.66|359.66|357.66|359.66|357.66|359.65|357.65|7
1727407840000|2024-09-27 03:30:40|359.65|357.65|359.69|357.69|359.74|357.74|359.65|357.65|13
1727407850000|2024-09-27 03:30:50|359.68|357.68|359.74|357.74|359.74|357.74|359.68|357.68|10
1727407860000|2024-09-27 03:31:00|359.8|357.8|359.84|357.84|359.84|357.84|359.8|357.8|5
1727407870000|2024-09-27 03:31:10|359.85|357.85|359.73|357.73|359.85|357.85|359.73|357.73|16
1727407880000|2024-09-27 03:31:20|359.72|357.72|359.78|357.78|359.79|357.79|359.72|357.72|18
1727407890000|2024-09-27 03:31:30|359.79|357.79|359.78|357.78|359.79|357.79|359.73|357.73|15
1727407900000|2024-09-27 03:31:40|359.79|357.79|359.73|357.73|359.93|357.93|359.73|357.73|19
1727407910000|2024-09-27 03:31:50|359.7|357.7|359.76|357.76|359.77|357.77|359.7|357.7|11
1727407920000|2024-09-27 03:32:00|359.75|357.75|359.74|357.74|359.75|357.75|359.65|357.65|14
1727407930000|2024-09-27 03:32:10|359.73|357.73|359.72|357.72|359.73|357.73|359.72|357.72|6
1727407940000|2024-09-27 03:32:20|359.73|357.73|359.83|357.83|359.86|357.86|359.73|357.73|12
1727407950000|2024-09-27 03:32:30|359.82|357.82|359.85|357.85|359.86|357.86|359.82|357.82|12
1727407960000|2024-09-27 03:32:40|359.84|357.84|359.89|357.89|359.89|357.89|359.83|357.83|8
1727407970000|2024-09-27 03:32:50|359.88|357.88|359.99|357.99|360.02|358.02|359.88|357.88|15
1727407980000|2024-09-27 03:33:00|359.98|357.98|360.05|358.05|360.05|358.05|359.93|357.93|21
1727407990000|2024-09-27 03:33:10|360.06|358.06|360.24|358.24|360.25|358.25|360.04|358.04|17
1727408000000|2024-09-27 03:33:20|360.29|358.29|360.21|358.21|360.29|358.29|360.17|358.17|18
1727408010000|2024-09-27 03:33:30|360.22|358.22|360.37|358.37|360.4|358.4|360.22|358.22|17
1727408020000|2024-09-27 03:33:40|360.36|358.36|360.35|358.35|360.37|358.37|360.35|358.35|3
1727408030000|2024-09-27 03:33:50|360.38|358.38|360.68|358.68|360.68|358.68|360.38|358.38|15
1727408040000|2024-09-27 03:34:00|360.66|358.66|360.59|358.59|360.73|358.73|360.59|358.59|19
1727408050000|2024-09-27 03:34:10|360.53|358.53|360.55|358.55|360.55|358.55|360.51|358.51|15
1727408060000|2024-09-27 03:34:20|360.54|358.54|360.53|358.53|360.55|358.55|360.48|358.48|17
1727408070000|2024-09-27 03:34:30|360.51|358.51|360.39|358.39|360.52|358.52|360.34|358.34|24
1727408080000|2024-09-27 03:34:40|360.36|358.36|360.33|358.33|360.36|358.36|360.29|358.29|7
1727408100000|2024-09-27 03:35:00|360.4|358.4|360.64|358.64|360.7|358.7|360.4|358.4|14
1727408110000|2024-09-27 03:35:10|360.59|358.59|360.59|358.59|360.59|358.59|360.56|358.56|13
1727408120000|2024-09-27 03:35:20|360.56|358.56|360.64|358.64|360.66|358.66|360.56|358.56|16
1727408130000|2024-09-27 03:35:30|360.61|358.61|360.62|358.62|360.65|358.65|360.59|358.59|18
1727408140000|2024-09-27 03:35:40|360.65|358.65|360.63|358.63|360.67|358.67|360.62|358.62|14
1727408150000|2024-09-27 03:35:50|360.64|358.64|360.59|358.59|360.64|358.64|360.59|358.59|3
1727408160000|2024-09-27 03:36:00|360.58|358.58|360.54|358.54|360.58|358.58|360.54|358.54|12
1727408170000|2024-09-27 03:36:10|360.53|358.53|360.67|358.67|360.67|358.67|360.43|358.43|15
1727408180000|2024-09-27 03:36:20|360.66|358.66|360.57|358.57|360.66|358.66|360.57|358.57|9
1727408190000|2024-09-27 03:36:30|360.59|358.59|360.75|358.75|360.76|358.76|360.59|358.59|18
1727408200000|2024-09-27 03:36:40|360.74|358.74|360.67|358.67|360.74|358.74|360.62|358.62|11
1727408210000|2024-09-27 03:36:50|360.65|358.65|360.67|358.67|360.67|358.67|360.63|358.63|6
1727408220000|2024-09-27 03:37:00|360.74|358.74|360.77|358.77|360.86|358.86|360.62|358.62|20
1727408230000|2024-09-27 03:37:10|360.76|358.76|360.89|358.89|360.92|358.92|360.76|358.76|20
1727408240000|2024-09-27 03:37:20|360.87|358.87|360.99|358.99|360.99|358.99|360.86|358.86|17
1727408250000|2024-09-27 03:37:30|360.96|358.96|360.89|358.89|360.97|358.97|360.8|358.8|19
1727408260000|2024-09-27 03:37:40|360.9|358.9|360.84|358.84|360.94|358.94|360.84|358.84|13
1727408270000|2024-09-27 03:37:50|360.82|358.82|361.13|359.13|361.13|359.13|360.81|358.81|24
1727408280000|2024-09-27 03:38:00|361.09|359.09|361.04|359.04|361.09|359.09|361.03|359.03|7
1727408290000|2024-09-27 03:38:10|361.1|359.1|361.08|359.08|361.17|359.17|361.08|359.08|14
1727408300000|2024-09-27 03:38:20|361.07|359.07|361.07|359.07|361.13|359.13|361.04|359.04|12
1727408310000|2024-09-27 03:38:30|361.1|359.1|361.1|359.1|361.16|359.16|361.09|359.09|14
1727408320000|2024-09-27 03:38:40|361.15|359.15|361.31|359.31|361.33|359.33|361.15|359.15|23
1727408330000|2024-09-27 03:38:50|361.3|359.3|361.43|359.43|361.43|359.43|361.2|359.2|17
1727408340000|2024-09-27 03:39:00|361.44|359.44|361.26|359.26|361.44|359.44|361.17|359.17|24
1727408350000|2024-09-27 03:39:10|361.24|359.24|361.33|359.33|361.33|359.33|361.21|359.21|20
1727408360000|2024-09-27 03:39:20|361.34|359.34|361.21|359.21|361.35|359.35|361.21|359.21|13
1727408370000|2024-09-27 03:39:30|361.22|359.22|361.15|359.15|361.26|359.26|361.13|359.13|15
1727408380000|2024-09-27 03:39:40|361.14|359.14|360.93|358.93|361.15|359.15|360.93|358.93|21
1727408390000|2024-09-27 03:39:50|360.95|358.95|360.93|358.93|360.96|358.96|360.92|358.92|9
1727408400000|2024-09-27 03:40:00|360.92|358.92|360.9|358.9|360.94|358.94|360.9|358.9|18
1727408410000|2024-09-27 03:40:10|360.91|358.91|360.83|358.83|360.94|358.94|360.83|358.83|20
1727408420000|2024-09-27 03:40:20|360.81|358.81|360.77|358.77|360.85|358.85|360.76|358.76|12
1727408430000|2024-09-27 03:40:30|360.78|358.78|360.94|358.94|360.94|358.94|360.77|358.77|13
1727408440000|2024-09-27 03:40:40|360.93|358.93|361.04|359.04|361.04|359.04|360.92|358.92|16
1727408450000|2024-09-27 03:40:50|360.99|358.99|360.8|358.8|360.99|358.99|360.74|358.74|16
1727408460000|2024-09-27 03:41:00|360.79|358.79|360.66|358.66|360.8|358.8|360.64|358.64|18
1727408470000|2024-09-27 03:41:10|360.68|358.68|360.73|358.73|360.75|358.75|360.66|358.66|17
1727408480000|2024-09-27 03:41:20|360.72|358.72|360.72|358.72|360.75|358.75|360.68|358.68|6
1727408490000|2024-09-27 03:41:30|360.73|358.73|360.73|358.73|360.76|358.76|360.7|358.7|13
1727408500000|2024-09-27 03:41:40|360.72|358.72|360.82|358.82|360.82|358.82|360.72|358.72|6
1727408510000|2024-09-27 03:41:50|360.81|358.81|360.78|358.78|360.83|358.83|360.76|358.76|11
1727408520000|2024-09-27 03:42:00|360.73|358.73|360.64|358.64|360.73|358.73|360.63|358.63|11
1727408530000|2024-09-27 03:42:10|360.63|358.63|360.6|358.6|360.64|358.64|360.6|358.6|4
1727408540000|2024-09-27 03:42:20|360.61|358.61|360.68|358.68|360.68|358.68|360.6|358.6|10
1727408550000|2024-09-27 03:42:30|360.81|358.81|360.83|358.83|360.87|358.87|360.69|358.69|22
1727408560000|2024-09-27 03:42:40|360.84|358.84|360.85|358.85|360.86|358.86|360.83|358.83|14
1727408570000|2024-09-27 03:42:50|360.87|358.87|360.85|358.85|360.88|358.88|360.77|358.77|11
1727408580000|2024-09-27 03:43:00|360.87|358.87|360.67|358.67|360.89|358.89|360.67|358.67|18
1727408590000|2024-09-27 03:43:10|360.68|358.68|360.67|358.67|360.75|358.75|360.66|358.66|19
1727408600000|2024-09-27 03:43:20|360.64|358.64|360.65|358.65|360.67|358.67|360.63|358.63|7
1727408610000|2024-09-27 03:43:30|360.64|358.64|360.64|358.64|360.65|358.65|360.63|358.63|7
1727408620000|2024-09-27 03:43:40|360.69|358.69|360.64|358.64|360.74|358.74|360.64|358.64|11
1727408630000|2024-09-27 03:43:50|360.6|358.6|360.61|358.61|360.65|358.65|360.6|358.6|11
1727408640000|2024-09-27 03:44:00|360.62|358.62|360.69|358.69|360.69|358.69|360.61|358.61|14
1727408650000|2024-09-27 03:44:10|360.68|358.68|360.72|358.72|360.74|358.74|360.67|358.67|13
1727408660000|2024-09-27 03:44:20|360.71|358.71|360.69|358.69|360.71|358.71|360.64|358.64|10
1727408670000|2024-09-27 03:44:30|360.74|358.74|360.76|358.76|360.77|358.77|360.72|358.72|10
1727408680000|2024-09-27 03:44:40|360.75|358.75|360.75|358.75|360.75|358.75|360.75|358.75|1
1727408690000|2024-09-27 03:44:50|360.74|358.74|360.7|358.7|360.77|358.77|360.7|358.7|6
1727408700000|2024-09-27 03:45:00|360.65|358.65|360.6|358.6|360.66|358.66|360.6|358.6|8
1727408710000|2024-09-27 03:45:10|360.61|358.61|360.64|358.64|360.66|358.66|360.61|358.61|13
1727408720000|2024-09-27 03:45:20|360.63|358.63|360.75|358.75|360.76|358.76|360.63|358.63|11
1727408730000|2024-09-27 03:45:30|360.83|358.83|360.72|358.72|360.83|358.83|360.72|358.72|9
1727408740000|2024-09-27 03:45:40|360.65|358.65|360.64|358.64|360.65|358.65|360.58|358.58|8
1727408750000|2024-09-27 03:45:50|360.65|358.65|360.64|358.64|360.69|358.69|360.6|358.6|12
1727408760000|2024-09-27 03:46:00|360.68|358.68|360.67|358.67|360.68|358.68|360.67|358.67|2
1727408770000|2024-09-27 03:46:10|360.65|358.65|360.65|358.65|360.65|358.65|360.64|358.64|5
1727408780000|2024-09-27 03:46:20|360.66|358.66|360.86|358.86|360.89|358.89|360.66|358.66|7
1727408790000|2024-09-27 03:46:30|360.85|358.85|360.97|358.97|360.97|358.97|360.85|358.85|4
1727408800000|2024-09-27 03:46:40|360.96|358.96|360.93|358.93|360.96|358.96|360.88|358.88|17
1727408810000|2024-09-27 03:46:50|360.94|358.94|361.14|359.14|361.14|359.14|360.94|358.94|16
1727408820000|2024-09-27 03:47:00|361.12|359.12|361.04|359.04|361.12|359.12|361.02|359.02|11
1727408830000|2024-09-27 03:47:10|361.01|359.01|360.96|358.96|361.01|359.01|360.96|358.96|12
1727408840000|2024-09-27 03:47:20|360.97|358.97|360.65|358.65|360.97|358.97|360.65|358.65|11
1727408850000|2024-09-27 03:47:30|360.7|358.7|360.76|358.76|360.76|358.76|360.68|358.68|7
1727408860000|2024-09-27 03:47:40|360.78|358.78|360.91|358.91|360.91|358.91|360.77|358.77|14
1727408870000|2024-09-27 03:47:50|360.88|358.88|360.88|358.88|360.88|358.88|360.88|358.88|1
1727408880000|2024-09-27 03:48:00|360.87|358.87|360.86|358.86|360.88|358.88|360.85|358.85|5
1727408890000|2024-09-27 03:48:10|360.85|358.85|360.56|358.56|360.88|358.88|360.52|358.52|17
1727408900000|2024-09-27 03:48:20|360.54|358.54|360.54|358.54|360.64|358.64|360.54|358.54|7
1727408910000|2024-09-27 03:48:30|360.55|358.55|360.57|358.57|360.57|358.57|360.55|358.55|3
1727408920000|2024-09-27 03:48:40|360.58|358.58|360.54|358.54|360.64|358.64|360.54|358.54|12
1727408930000|2024-09-27 03:48:50|360.58|358.58|360.54|358.54|360.58|358.58|360.48|358.48|14
1727408940000|2024-09-27 03:49:00|360.55|358.55|360.44|358.44|360.56|358.56|360.43|358.43|14
1727408950000|2024-09-27 03:49:10|360.45|358.45|360.51|358.51|360.53|358.53|360.43|358.43|12
1727408960000|2024-09-27 03:49:20|360.46|358.46|360.44|358.44|360.46|358.46|360.44|358.44|5
1727408970000|2024-09-27 03:49:30|360.45|358.45|360.54|358.54|360.55|358.55|360.45|358.45|14
1727408980000|2024-09-27 03:49:40|360.55|358.55|360.54|358.54|360.56|358.56|360.54|358.54|6
1727408990000|2024-09-27 03:49:50|360.49|358.49|360.49|358.49|360.49|358.49|360.49|358.49|1
1727409000000|2024-09-27 03:50:00|360.5|358.5|360.53|358.53|360.56|358.56|360.5|358.5|14
1727409010000|2024-09-27 03:50:10|360.52|358.52|360.55|358.55|360.56|358.56|360.52|358.52|13
1727409020000|2024-09-27 03:50:20|360.56|358.56|360.56|358.56|360.56|358.56|360.55|358.55|5
1727409030000|2024-09-27 03:50:30|360.57|358.57|360.57|358.57|360.57|358.57|360.57|358.57|1
1727409040000|2024-09-27 03:50:40|360.58|358.58|360.64|358.64|360.73|358.73|360.58|358.58|11
1727409050000|2024-09-27 03:50:50|360.65|358.65|360.65|358.65|360.66|358.66|360.63|358.63|16
1727409060000|2024-09-27 03:51:00|360.67|358.67|360.75|358.75|360.75|358.75|360.67|358.67|4
1727409070000|2024-09-27 03:51:10|360.77|358.77|360.64|358.64|360.8|358.8|360.6|358.6|18
1727409080000|2024-09-27 03:51:20|360.65|358.65|360.66|358.66|360.72|358.72|360.63|358.63|10
1727409090000|2024-09-27 03:51:30|360.65|358.65|360.73|358.73|360.75|358.75|360.65|358.65|11
1727409100000|2024-09-27 03:51:40|360.72|358.72|360.65|358.65|360.73|358.73|360.65|358.65|16
1727409110000|2024-09-27 03:51:50|360.64|358.64|360.72|358.72|360.75|358.75|360.56|358.56|18
1727409120000|2024-09-27 03:52:00|360.71|358.71|360.63|358.63|360.71|358.71|360.55|358.55|16
1727409130000|2024-09-27 03:52:10|360.64|358.64|360.8|358.8|360.8|358.8|360.64|358.64|13
1727409140000|2024-09-27 03:52:20|360.81|358.81|360.95|358.95|360.95|358.95|360.81|358.81|7
1727409150000|2024-09-27 03:52:30|360.94|358.94|360.89|358.89|360.94|358.94|360.79|358.79|9
1727409160000|2024-09-27 03:52:40|360.92|358.92|360.88|358.88|360.92|358.92|360.88|358.88|2
1727409170000|2024-09-27 03:52:50|360.89|358.89|360.94|358.94|361.03|359.03|360.89|358.89|18
1727409180000|2024-09-27 03:53:00|360.93|358.93|360.94|358.94|361.03|359.03|360.93|358.93|9
1727409190000|2024-09-27 03:53:10|360.93|358.93|360.96|358.96|361.03|359.03|360.93|358.93|12
1727409200000|2024-09-27 03:53:20|360.97|358.97|361.23|359.23|361.35|359.35|360.97|358.97|29
1727409210000|2024-09-27 03:53:30|361.25|359.25|361.24|359.24|361.35|359.35|361.13|359.13|23
1727409220000|2024-09-27 03:53:40|361.23|359.23|361.12|359.12|361.25|359.25|361.11|359.11|16
1727409230000|2024-09-27 03:53:50|361.11|359.11|361.07|359.07|361.14|359.14|361.06|359.06|9
1727409240000|2024-09-27 03:54:00|361.08|359.08|361.19|359.19|361.22|359.22|361.08|359.08|11
1727409250000|2024-09-27 03:54:10|361.18|359.18|361.11|359.11|361.18|359.18|360.98|358.98|17
1727409260000|2024-09-27 03:54:20|361.14|359.14|361.32|359.32|361.35|359.35|361.13|359.13|26
1727409270000|2024-09-27 03:54:30|361.31|359.31|361.25|359.25|361.33|359.33|361.25|359.25|8
1727409280000|2024-09-27 03:54:40|361.26|359.26|361.23|359.23|361.26|359.26|361.14|359.14|17
1727409290000|2024-09-27 03:54:50|361.22|359.22|361.43|359.43|361.43|359.43|361.22|359.22|11
1727409300000|2024-09-27 03:55:00|361.39|359.39|361.43|359.43|361.43|359.43|361.39|359.39|8
1727409310000|2024-09-27 03:55:10|361.39|359.39|361.56|359.56|361.56|359.56|361.39|359.39|6
1727409320000|2024-09-27 03:55:20|361.49|359.49|361.53|359.53|361.56|359.56|361.47|359.47|17
1727409330000|2024-09-27 03:55:30|361.55|359.55|361.41|359.41|361.55|359.55|361.41|359.41|12
1727409340000|2024-09-27 03:55:40|361.4|359.4|361.47|359.47|361.54|359.54|361.4|359.4|14
1727409350000|2024-09-27 03:55:50|361.49|359.49|361.41|359.41|361.52|359.52|361.4|359.4|15
1727409360000|2024-09-27 03:56:00|361.4|359.4|361.46|359.46|361.46|359.46|361.31|359.31|14
1727409370000|2024-09-27 03:56:10|361.41|359.41|361.36|359.36|361.41|359.41|361.31|359.31|5
1727409380000|2024-09-27 03:56:20|361.33|359.33|361.32|359.32|361.33|359.33|361.27|359.27|10
1727409390000|2024-09-27 03:56:30|361.26|359.26|361.36|359.36|361.37|359.37|361.24|359.24|15
1727409400000|2024-09-27 03:56:40|361.38|359.38|361.3|359.3|361.38|359.38|361.3|359.3|10
1727409410000|2024-09-27 03:56:50|361.32|359.32|361.43|359.43|361.55|359.55|361.3|359.3|18
1727409420000|2024-09-27 03:57:00|361.46|359.46|361.46|359.46|361.46|359.46|361.42|359.42|8
1727409430000|2024-09-27 03:57:10|361.4|359.4|361.46|359.46|361.55|359.55|361.4|359.4|14
1727409440000|2024-09-27 03:57:20|361.4|359.4|361.04|359.04|361.41|359.41|361.04|359.04|19
1727409450000|2024-09-27 03:57:30|361.01|359.01|361.21|359.21|361.21|359.21|360.95|358.95|21
1727409460000|2024-09-27 03:57:40|361.28|359.28|361.33|359.33|361.36|359.36|361.28|359.28|14
1727409470000|2024-09-27 03:57:50|361.36|359.36|361.32|359.32|361.36|359.36|361.28|359.28|10
1727409480000|2024-09-27 03:58:00|361.34|359.34|361.33|359.33|361.35|359.35|361.3|359.3|8
1727409490000|2024-09-27 03:58:10|361.35|359.35|361.14|359.14|361.36|359.36|361.14|359.14|14
1727409500000|2024-09-27 03:58:20|361.15|359.15|360.95|358.95|361.18|359.18|360.93|358.93|10
1727409510000|2024-09-27 03:58:30|361.04|359.04|360.96|358.96|361.04|359.04|360.95|358.95|11
1727409520000|2024-09-27 03:58:40|360.98|358.98|361.04|359.04|361.04|359.04|360.97|358.97|7
1727409530000|2024-09-27 03:58:50|361.05|359.05|361.06|359.06|361.08|359.08|361.05|359.05|5
1727409540000|2024-09-27 03:59:00|361.08|359.08|361.06|359.06|361.08|359.08|361.06|359.06|10
1727409550000|2024-09-27 03:59:10|361.05|359.05|361.18|359.18|361.18|359.18|361.03|359.03|8
1727409560000|2024-09-27 03:59:20|361.16|359.16|361.26|359.26|361.26|359.26|361.12|359.12|10
1727409580000|2024-09-27 03:59:40|361.18|359.18|361.37|359.37|361.37|359.37|361.18|359.18|8
1727409600000|2024-09-27 04:00:00|361.41|359.41|361.38|359.38|361.41|359.41|361.38|359.38|2
1727409610000|2024-09-27 04:00:10|361.36|359.36|361.35|359.35|361.39|359.39|361.32|359.32|11
1727409620000|2024-09-27 04:00:20|361.33|359.33|361.15|359.15|361.33|359.33|361.14|359.14|15
1727409630000|2024-09-27 04:00:30|361.16|359.16|361.13|359.13|361.18|359.18|361.08|359.08|14
1727409640000|2024-09-27 04:00:40|361.11|359.11|361.01|359.01|361.11|359.11|361|359|10
1727409650000|2024-09-27 04:00:50|361.03|359.03|361.14|359.14|361.14|359.14|361.01|359.01|18
1727409660000|2024-09-27 04:01:00|361.13|359.13|361.36|359.36|361.44|359.44|361.13|359.13|28
1727409670000|2024-09-27 04:01:10|361.32|359.32|361.35|359.35|361.35|359.35|361.24|359.24|18
1727409680000|2024-09-27 04:01:20|361.37|359.37|361.5|359.5|361.54|359.54|361.36|359.36|17
1727409690000|2024-09-27 04:01:30|361.47|359.47|361.41|359.41|361.49|359.49|361.4|359.4|8
1727409700000|2024-09-27 04:01:40|361.4|359.4|361.43|359.43|361.44|359.44|361.4|359.4|8
1727409710000|2024-09-27 04:01:50|361.44|359.44|361.46|359.46|361.51|359.51|361.44|359.44|7
1727409720000|2024-09-27 04:02:00|361.47|359.47|361.4|359.4|361.5|359.5|361.4|359.4|14
1727409730000|2024-09-27 04:02:10|361.37|359.37|361.33|359.33|361.37|359.37|361.26|359.26|10
1727409740000|2024-09-27 04:02:20|361.3|359.3|361.44|359.44|361.44|359.44|361.3|359.3|7
1727409750000|2024-09-27 04:02:30|361.43|359.43|361.33|359.33|361.43|359.43|361.33|359.33|7
1727409760000|2024-09-27 04:02:40|361.34|359.34|361.34|359.34|361.35|359.35|361.34|359.34|3
1727409770000|2024-09-27 04:02:50|361.33|359.33|361.45|359.45|361.45|359.45|361.33|359.33|11
1727409780000|2024-09-27 04:03:00|361.46|359.46|361.49|359.49|361.53|359.53|361.45|359.45|11
1727409790000|2024-09-27 04:03:10|361.48|359.48|361.51|359.51|361.56|359.56|361.48|359.48|12
1727409800000|2024-09-27 04:03:20|361.54|359.54|361.64|359.64|361.74|359.74|361.54|359.54|22
1727409810000|2024-09-27 04:03:30|361.63|359.63|361.61|359.61|361.64|359.64|361.54|359.54|12
1727409820000|2024-09-27 04:03:40|361.62|359.62|361.52|359.52|361.64|359.64|361.48|359.48|9
1727409830000|2024-09-27 04:03:50|361.56|359.56|361.54|359.54|361.56|359.56|361.54|359.54|2
1727409850000|2024-09-27 04:04:10|361.58|359.58|361.66|359.66|361.66|359.66|361.58|359.58|2
1727409860000|2024-09-27 04:04:20|361.59|359.59|361.55|359.55|361.59|359.59|361.55|359.55|2
1727409870000|2024-09-27 04:04:30|361.5|359.5|361.59|359.59|361.59|359.59|361.5|359.5|6
1727409880000|2024-09-27 04:04:40|361.64|359.64|361.56|359.56|361.64|359.64|361.56|359.56|3
1727409890000|2024-09-27 04:04:50|361.49|359.49|361.65|359.65|361.71|359.71|361.48|359.48|10
1727409900000|2024-09-27 04:05:00|361.66|359.66|361.77|359.77|361.77|359.77|361.62|359.62|16
1727409910000|2024-09-27 04:05:10|361.78|359.78|361.81|359.81|361.81|359.81|361.77|359.77|7
1727409920000|2024-09-27 04:05:20|361.77|359.77|361.78|359.78|361.78|359.78|361.77|359.77|2
1727409980000|2024-09-27 04:06:20|361.76|359.76|361.78|359.78|361.78|359.78|361.75|359.75|3
1727409990000|2024-09-27 04:06:30|361.77|359.77|361.77|359.77|361.77|359.77|361.77|359.77|1
1727410000000|2024-09-27 04:06:40|361.76|359.76|361.75|359.75|361.76|359.76|361.75|359.75|2
1727410010000|2024-09-27 04:06:50|361.74|359.74|361.74|359.74|361.74|359.74|361.74|359.74|1
1727410020000|2024-09-27 04:07:00|361.78|359.78|361.78|359.78|361.78|359.78|361.76|359.76|4
1727410030000|2024-09-27 04:07:10|361.77|359.77|361.78|359.78|361.78|359.78|361.77|359.77|4
1727410040000|2024-09-27 04:07:20|361.77|359.77|361.76|359.76|361.78|359.78|361.76|359.76|3
1727410050000|2024-09-27 04:07:30|361.78|359.78|361.77|359.77|361.78|359.78|361.77|359.77|2
1727410060000|2024-09-27 04:07:40|361.79|359.79|361.79|359.79|361.79|359.79|361.79|359.79|1
1727410070000|2024-09-27 04:07:50|361.78|359.78|361.76|359.76|361.79|359.79|361.76|359.76|5
1727410080000|2024-09-27 04:08:00|361.79|359.79|361.58|359.58|361.79|359.79|361.58|359.58|13
1727410090000|2024-09-27 04:08:10|361.57|359.57|361.59|359.59|361.59|359.59|361.51|359.51|10
1727410100000|2024-09-27 04:08:20|361.58|359.58|361.53|359.53|361.63|359.63|361.53|359.53|10
1727410110000|2024-09-27 04:08:30|361.54|359.54|361.53|359.53|361.54|359.54|361.53|359.53|2
1727410130000|2024-09-27 04:08:50|361.61|359.61|361.54|359.54|361.61|359.61|361.54|359.54|4
1727410140000|2024-09-27 04:09:00|361.56|359.56|361.51|359.51|361.56|359.56|361.51|359.51|3
1727410150000|2024-09-27 04:09:10|361.5|359.5|361.42|359.42|361.52|359.52|361.37|359.37|15
1727410160000|2024-09-27 04:09:20|361.41|359.41|361.36|359.36|361.41|359.41|361.36|359.36|3
1727410170000|2024-09-27 04:09:30|361.35|359.35|361.31|359.31|361.35|359.35|361.31|359.31|4
1727410180000|2024-09-27 04:09:40|361.27|359.27|361.43|359.43|361.43|359.43|361.23|359.23|8
1727410190000|2024-09-27 04:09:50|361.35|359.35|361.28|359.28|361.42|359.42|361.28|359.28|12
1727410200000|2024-09-27 04:10:00|361.25|359.25|361.24|359.24|361.31|359.31|361.22|359.22|17
1727410210000|2024-09-27 04:10:10|361.23|359.23|361.23|359.23|361.23|359.23|361.23|359.23|1
1727410220000|2024-09-27 04:10:20|361.22|359.22|361.19|359.19|361.26|359.26|361.19|359.19|5
1727410230000|2024-09-27 04:10:30|361.23|359.23|361.28|359.28|361.28|359.28|361.22|359.22|6
1727410240000|2024-09-27 04:10:40|361.32|359.32|361.38|359.38|361.39|359.39|361.31|359.31|5
1727410250000|2024-09-27 04:10:50|361.37|359.37|361.38|359.38|361.43|359.43|361.37|359.37|6
1727410260000|2024-09-27 04:11:00|361.37|359.37|361.39|359.39|361.51|359.51|361.35|359.35|9
1727410270000|2024-09-27 04:11:10|361.36|359.36|361.38|359.38|361.39|359.39|361.36|359.36|3
1727410280000|2024-09-27 04:11:20|361.37|359.37|361.35|359.35|361.41|359.41|361.35|359.35|7
1727410290000|2024-09-27 04:11:30|361.34|359.34|361.45|359.45|361.46|359.46|361.34|359.34|11
1727410300000|2024-09-27 04:11:40|361.4|359.4|361.32|359.32|361.45|359.45|361.32|359.32|12
1727414470000|2024-09-27 05:21:10|361.11|359.11|361.11|359.11|361.11|359.11|361.11|359.11|1
1727414480000|2024-09-27 05:21:20|361.06|359.06|360.88|358.88|361.09|359.09|360.87|358.87|7
1727414490000|2024-09-27 05:21:30|360.89|358.89|361.14|359.14|361.14|359.14|360.89|358.89|7
1727414500000|2024-09-27 05:21:40|361.12|359.12|361.13|359.13|361.13|359.13|361.12|359.12|2
1727414510000|2024-09-27 05:21:50|361.1|359.1|361.11|359.11|361.11|359.11|361.1|359.1|2
1727414520000|2024-09-27 05:22:00|361.14|359.14|361.14|359.14|361.14|359.14|361.14|359.14|1
1727414530000|2024-09-27 05:22:10|361.11|359.11|361.15|359.15|361.15|359.15|361.11|359.11|10
1727414540000|2024-09-27 05:22:20|361.31|359.31|361.32|359.32|361.36|359.36|361.17|359.17|13
1727414550000|2024-09-27 05:22:30|361.3|359.3|361.29|359.29|361.31|359.31|361.28|359.28|4
1727414560000|2024-09-27 05:22:40|361.3|359.3|361.3|359.3|361.31|359.31|361.3|359.3|3
1727414570000|2024-09-27 05:22:50|361.31|359.31|361.31|359.31|361.31|359.31|361.31|359.31|1
1727414580000|2024-09-27 05:23:00|361.34|359.34|361.34|359.34|361.34|359.34|361.34|359.34|1
1727414590000|2024-09-27 05:23:10|361.31|359.31|361.35|359.35|361.35|359.35|361.31|359.31|3
1727414600000|2024-09-27 05:23:20|361.32|359.32|361.3|359.3|361.32|359.32|361.3|359.3|3
1727414610000|2024-09-27 05:23:30|361.25|359.25|361.24|359.24|361.25|359.25|361.24|359.24|2
1727414620000|2024-09-27 05:23:40|361.14|359.14|361.11|359.11|361.14|359.14|361.07|359.07|9
1727414630000|2024-09-27 05:23:50|361.12|359.12|361.12|359.12|361.12|359.12|361.12|359.12|1
1727414640000|2024-09-27 05:24:00|361.11|359.11|361.11|359.11|361.11|359.11|361.1|359.1|3
1727414650000|2024-09-27 05:24:10|361.13|359.13|361.13|359.13|361.13|359.13|361.13|359.13|1
1727414670000|2024-09-27 05:24:30|361.08|359.08|361.13|359.13|361.16|359.16|361.08|359.08|3
1727414680000|2024-09-27 05:24:40|361.1|359.1|361.1|359.1|361.11|359.11|361.1|359.1|3
1727414690000|2024-09-27 05:24:50|361.12|359.12|361.13|359.13|361.13|359.13|361.12|359.12|2
1727414700000|2024-09-27 05:25:00|361.12|359.12|361.16|359.16|361.16|359.16|361.1|359.1|5
1727414710000|2024-09-27 05:25:10|361.1|359.1|361.26|359.26|361.29|359.29|361.1|359.1|6
1727414720000|2024-09-27 05:25:20|361.25|359.25|361.25|359.25|361.26|359.26|361.25|359.25|3
1727414730000|2024-09-27 05:25:30|361.28|359.28|361.26|359.26|361.3|359.3|361.26|359.26|4
1727414740000|2024-09-27 05:25:40|361.25|359.25|361.19|359.19|361.26|359.26|361.19|359.19|8
1727414750000|2024-09-27 05:25:50|361.18|359.18|361.16|359.16|361.18|359.18|361.11|359.11|7
1727414760000|2024-09-27 05:26:00|361.15|359.15|361.27|359.27|361.28|359.28|361.09|359.09|19
1727414770000|2024-09-27 05:26:10|361.26|359.26|361.04|359.04|361.26|359.26|361.04|359.04|13
1727414780000|2024-09-27 05:26:20|361.01|359.01|360.93|358.93|361.01|359.01|360.92|358.92|10
1727414790000|2024-09-27 05:26:30|360.92|358.92|360.92|358.92|360.92|358.92|360.92|358.92|1
1727414800000|2024-09-27 05:26:40|360.96|358.96|360.91|358.91|360.96|358.96|360.91|358.91|5
1727414810000|2024-09-27 05:26:50|360.92|358.92|360.91|358.91|360.92|358.92|360.91|358.91|2
1727414820000|2024-09-27 05:27:00|360.92|358.92|360.68|358.68|360.92|358.92|360.68|358.68|6
1727414830000|2024-09-27 05:27:10|360.7|358.7|360.76|358.76|360.76|358.76|360.7|358.7|9
1727414840000|2024-09-27 05:27:20|360.75|358.75|360.46|358.46|360.75|358.75|360.43|358.43|18
1727414850000|2024-09-27 05:27:30|360.47|358.47|360.31|358.31|360.47|358.47|360.3|358.3|12
1727414860000|2024-09-27 05:27:40|360.3|358.3|360.29|358.29|360.34|358.34|360.22|358.22|12
1727414870000|2024-09-27 05:27:50|360.28|358.28|360.29|358.29|360.29|358.29|360.2|358.2|10
1727414880000|2024-09-27 05:28:00|360.28|358.28|360.28|358.28|360.28|358.28|360.28|358.28|1
1727414890000|2024-09-27 05:28:10|360.27|358.27|360.28|358.28|360.28|358.28|360.27|358.27|2
1727414900000|2024-09-27 05:28:20|360.27|358.27|360.27|358.27|360.27|358.27|360.27|358.27|1
1727414910000|2024-09-27 05:28:30|360.29|358.29|360.32|358.32|360.32|358.32|360.28|358.28|5
1727414920000|2024-09-27 05:28:40|360.29|358.29|360.27|358.27|360.29|358.29|360.27|358.27|2
1727414930000|2024-09-27 05:28:50|360.28|358.28|360.27|358.27|360.29|358.29|360.27|358.27|3
1727414940000|2024-09-27 05:29:00|360.28|358.28|360.27|358.27|360.3|358.3|360.27|358.27|3
1727414950000|2024-09-27 05:29:10|360.29|358.29|360.29|358.29|360.29|358.29|360.29|358.29|1
1727414960000|2024-09-27 05:29:20|360.27|358.27|360.27|358.27|360.27|358.27|360.27|358.27|1
1727414970000|2024-09-27 05:29:30|360.28|358.28|360.29|358.29|360.29|358.29|360.28|358.28|2
1727414980000|2024-09-27 05:29:40|360.27|358.27|360.28|358.28|360.28|358.28|360.27|358.27|2
1727414990000|2024-09-27 05:29:50|360.29|358.29|360.27|358.27|360.32|358.32|360.27|358.27|11
1727415000000|2024-09-27 05:30:00|360.28|358.28|360.28|358.28|360.32|358.32|360.28|358.28|5
1727415010000|2024-09-27 05:30:10|360.3|358.3|360.32|358.32|360.32|358.32|360.3|358.3|2
1727415020000|2024-09-27 05:30:20|360.34|358.34|360.51|358.51|360.51|358.51|360.28|358.28|11
1727415030000|2024-09-27 05:30:30|360.53|358.53|360.59|358.59|360.59|358.59|360.53|358.53|2
1727415040000|2024-09-27 05:30:40|360.6|358.6|360.69|358.69|360.69|358.69|360.6|358.6|2
1727415050000|2024-09-27 05:30:50|360.7|358.7|360.74|358.74|360.74|358.74|360.69|358.69|3
1727415060000|2024-09-27 05:31:00|360.69|358.69|360.67|358.67|360.69|358.69|360.48|358.48|16
1727415070000|2024-09-27 05:31:10|360.65|358.65|360.68|358.68|360.68|358.68|360.57|358.57|12
1727415080000|2024-09-27 05:31:20|360.69|358.69|360.92|358.92|360.97|358.97|360.69|358.69|15
1727415090000|2024-09-27 05:31:30|360.95|358.95|360.9|358.9|360.97|358.97|360.89|358.89|8
1727415100000|2024-09-27 05:31:40|360.91|358.91|360.93|358.93|360.93|358.93|360.91|358.91|4
1727415120000|2024-09-27 05:32:00|360.91|358.91|360.9|358.9|360.91|358.91|360.86|358.86|8
1727415130000|2024-09-27 05:32:10|360.91|358.91|360.94|358.94|360.95|358.95|360.88|358.88|6
1727415150000|2024-09-27 05:32:30|360.89|358.89|360.87|358.87|360.89|358.89|360.81|358.81|9
1727415160000|2024-09-27 05:32:40|360.84|358.84|360.85|358.85|360.85|358.85|360.84|358.84|2
1727415170000|2024-09-27 05:32:50|360.86|358.86|360.79|358.79|360.86|358.86|360.78|358.78|4
1727415180000|2024-09-27 05:33:00|360.8|358.8|360.81|358.81|360.81|358.81|360.8|358.8|2
1727415190000|2024-09-27 05:33:10|360.82|358.82|360.82|358.82|360.82|358.82|360.82|358.82|1
1727415210000|2024-09-27 05:33:30|360.83|358.83|360.83|358.83|360.83|358.83|360.83|358.83|1
1727415220000|2024-09-27 05:33:40|360.81|358.81|360.82|358.82|360.82|358.82|360.81|358.81|2
1727415230000|2024-09-27 05:33:50|360.79|358.79|360.74|358.74|360.8|358.8|360.73|358.73|7
1727415240000|2024-09-27 05:34:00|360.72|358.72|360.73|358.73|360.73|358.73|360.72|358.72|2
1727415250000|2024-09-27 05:34:10|360.7|358.7|360.74|358.74|360.74|358.74|360.7|358.7|3
1727415260000|2024-09-27 05:34:20|360.71|358.71|360.71|358.71|360.71|358.71|360.71|358.71|1
1727415270000|2024-09-27 05:34:30|360.72|358.72|360.72|358.72|360.72|358.72|360.71|358.71|3
1727415290000|2024-09-27 05:34:50|360.71|358.71|360.55|358.55|360.71|358.71|360.51|358.51|7
1727415300000|2024-09-27 05:35:00|360.57|358.57|360.57|358.57|360.57|358.57|360.57|358.57|1
1727415330000|2024-09-27 05:35:30|360.54|358.54|360.53|358.53|360.57|358.57|360.53|358.53|5
1727415340000|2024-09-27 05:35:40|360.54|358.54|360.54|358.54|360.54|358.54|360.53|358.53|3
1727415360000|2024-09-27 05:36:00|360.55|358.55|360.55|358.55|360.55|358.55|360.54|358.54|3
1727415370000|2024-09-27 05:36:10|360.54|358.54|360.3|358.3|360.54|358.54|360.3|358.3|14
1727415380000|2024-09-27 05:36:20|360.31|358.31|360.33|358.33|360.35|358.35|360.31|358.31|6
1727415390000|2024-09-27 05:36:30|360.27|358.27|360.29|358.29|360.29|358.29|360.26|358.26|4
1727415420000|2024-09-27 05:37:00|360.32|358.32|360.3|358.3|360.32|358.32|360.28|358.28|7
1727415430000|2024-09-27 05:37:10|360.32|358.32|360.3|358.3|360.32|358.32|360.28|358.28|4
1727415440000|2024-09-27 05:37:20|360.31|358.31|360.3|358.3|360.31|358.31|360.28|358.28|9
1727415450000|2024-09-27 05:37:30|360.33|358.33|360.57|358.57|360.57|358.57|360.3|358.3|8
1727415460000|2024-09-27 05:37:40|360.54|358.54|360.53|358.53|360.54|358.54|360.51|358.51|4
1727415470000|2024-09-27 05:37:50|360.54|358.54|360.55|358.55|360.55|358.55|360.54|358.54|2
1727415480000|2024-09-27 05:38:00|360.57|358.57|360.55|358.55|360.58|358.58|360.55|358.55|7
1727415490000|2024-09-27 05:38:10|360.56|358.56|360.56|358.56|360.56|358.56|360.56|358.56|1
1727415500000|2024-09-27 05:38:20|360.58|358.58|360.57|358.57|360.59|358.59|360.57|358.57|3
1727415510000|2024-09-27 05:38:30|360.59|358.59|360.59|358.59|360.59|358.59|360.59|358.59|1
1727415520000|2024-09-27 05:38:40|360.65|358.65|360.69|358.69|360.7|358.7|360.63|358.63|7
1727415530000|2024-09-27 05:38:50|360.7|358.7|360.86|358.86|360.86|358.86|360.69|358.69|9
1727415540000|2024-09-27 05:39:00|360.87|358.87|360.9|358.9|360.93|358.93|360.86|358.86|8
1727415550000|2024-09-27 05:39:10|360.91|358.91|360.91|358.91|360.94|358.94|360.91|358.91|5
1727415560000|2024-09-27 05:39:20|360.93|358.93|360.93|358.93|360.93|358.93|360.93|358.93|1
1727415570000|2024-09-27 05:39:30|360.91|358.91|361.03|359.03|361.03|359.03|360.91|358.91|3
1727415580000|2024-09-27 05:39:40|361.08|359.08|361.23|359.23|361.23|359.23|361.03|359.03|4
1727415590000|2024-09-27 05:39:50|361.3|359.3|361.21|359.21|361.3|359.3|361.21|359.21|5
1727415600000|2024-09-27 05:40:00|361.17|359.17|361.23|359.23|361.24|359.24|361.17|359.17|6
1727415610000|2024-09-27 05:40:10|361.2|359.2|361.29|359.29|361.29|359.29|361.2|359.2|10
1727415620000|2024-09-27 05:40:20|361.27|359.27|361.25|359.25|361.27|359.27|361.23|359.23|9
1727415630000|2024-09-27 05:40:30|361.24|359.24|361.27|359.27|361.27|359.27|361.22|359.22|9
1727415650000|2024-09-27 05:40:50|361.25|359.25|361.23|359.23|361.25|359.25|361.23|359.23|4
1727415660000|2024-09-27 05:41:00|361.28|359.28|361.28|359.28|361.28|359.28|361.23|359.23|6
1727415670000|2024-09-27 05:41:10|361.25|359.25|361.32|359.32|361.32|359.32|361.25|359.25|5
1727415680000|2024-09-27 05:41:20|361.34|359.34|361.33|359.33|361.34|359.34|361.33|359.33|2
1727415690000|2024-09-27 05:41:30|361.3|359.3|361.3|359.3|361.3|359.3|361.3|359.3|1
1727415700000|2024-09-27 05:41:40|361.28|359.28|361.24|359.24|361.29|359.29|361.23|359.23|5
1727415710000|2024-09-27 05:41:50|361.23|359.23|361.26|359.26|361.27|359.27|361.23|359.23|5
1727415720000|2024-09-27 05:42:00|361.27|359.27|361.33|359.33|361.33|359.33|361.27|359.27|5
1727415740000|2024-09-27 05:42:20|361.3|359.3|361.3|359.3|361.3|359.3|361.3|359.3|1
1727415750000|2024-09-27 05:42:30|361.31|359.31|361.33|359.33|361.33|359.33|361.31|359.31|2
1727415770000|2024-09-27 05:42:50|361.34|359.34|361.47|359.47|361.48|359.48|361.34|359.34|13
1727415780000|2024-09-27 05:43:00|361.49|359.49|361.5|359.5|361.5|359.5|361.46|359.46|4
1727415790000|2024-09-27 05:43:10|361.52|359.52|361.52|359.52|361.52|359.52|361.52|359.52|1
1727415800000|2024-09-27 05:43:20|361.49|359.49|361.5|359.5|361.5|359.5|361.43|359.43|6
1727415810000|2024-09-27 05:43:30|361.47|359.47|361.48|359.48|361.48|359.48|361.47|359.47|2
1727415820000|2024-09-27 05:43:40|361.51|359.51|362.03|360.03|362.1|360.1|361.48|359.48|20
1727415830000|2024-09-27 05:43:50|362.21|360.21|362.45|360.45|362.74|360.74|362.21|360.21|25
1727415840000|2024-09-27 05:44:00|362.39|360.39|362.56|360.56|362.82|360.82|362.34|360.34|24
1727415850000|2024-09-27 05:44:10|362.42|360.42|363.17|361.17|363.29|361.29|362.42|360.42|31
1727415860000|2024-09-27 05:44:20|363.11|361.11|362.94|360.94|363.11|361.11|362.8|360.8|21
1727415870000|2024-09-27 05:44:30|362.95|360.95|362.84|360.84|363.01|361.01|362.8|360.8|17
1727415880000|2024-09-27 05:44:40|362.82|360.82|362.76|360.76|362.85|360.85|362.75|360.75|10
1727415890000|2024-09-27 05:44:50|362.62|360.62|362.68|360.68|362.68|360.68|362.59|360.59|12
1727415900000|2024-09-27 05:45:00|362.7|360.7|362.7|360.7|362.71|360.71|362.7|360.7|3
1727415910000|2024-09-27 05:45:10|362.73|360.73|362.75|360.75|362.84|360.84|362.72|360.72|9
1727415920000|2024-09-27 05:45:20|362.76|360.76|362.85|360.85|362.85|360.85|362.76|360.76|6
1727415930000|2024-09-27 05:45:30|362.86|360.86|362.91|360.91|362.91|360.91|362.86|360.86|5
1727415940000|2024-09-27 05:45:40|362.93|360.93|362.96|360.96|362.99|360.99|362.93|360.93|8
1727415950000|2024-09-27 05:45:50|362.98|360.98|362.85|360.85|362.98|360.98|362.79|360.79|11
1727415960000|2024-09-27 05:46:00|362.84|360.84|362.8|360.8|362.84|360.84|362.79|360.79|13
1727415970000|2024-09-27 05:46:10|362.79|360.79|362.59|360.59|362.79|360.79|362.59|360.59|2
1727415980000|2024-09-27 05:46:20|362.55|360.55|362.6|360.6|362.65|360.65|362.55|360.55|12
1727415990000|2024-09-27 05:46:30|362.58|360.58|362.33|360.33|362.64|360.64|362.33|360.33|15
1727416000000|2024-09-27 05:46:40|362.32|360.32|362.35|360.35|362.39|360.39|362.28|360.28|17
1727416010000|2024-09-27 05:46:50|362.34|360.34|362.3|360.3|362.34|360.34|362.3|360.3|5
1727416020000|2024-09-27 05:47:00|362.27|360.27|362.11|360.11|362.27|360.27|362.06|360.06|15
1727416030000|2024-09-27 05:47:10|362.1|360.1|362.11|360.11|362.17|360.17|362.09|360.09|8
1727416040000|2024-09-27 05:47:20|362.1|360.1|362|360|362.1|360.1|361.96|359.96|10
1727416050000|2024-09-27 05:47:30|362.01|360.01|362.03|360.03|362.07|360.07|362.01|360.01|9
1727416060000|2024-09-27 05:47:40|362|360|362.01|360.01|362.01|360.01|361.91|359.91|8
1727416070000|2024-09-27 05:47:50|361.93|359.93|361.98|359.98|361.99|359.99|361.93|359.93|6
1727416080000|2024-09-27 05:48:00|361.99|359.99|362.02|360.02|362.05|360.05|361.88|359.88|19
1727416090000|2024-09-27 05:48:10|362.03|360.03|361.97|359.97|362.05|360.05|361.93|359.93|14
1727416100000|2024-09-27 05:48:20|361.99|359.99|362.03|360.03|362.03|360.03|361.95|359.95|5
1727416110000|2024-09-27 05:48:30|362.07|360.07|362.2|360.2|362.2|360.2|362.02|360.02|10
1727416120000|2024-09-27 05:48:40|362.27|360.27|362.29|360.29|362.32|360.32|362.27|360.27|5
1727416130000|2024-09-27 05:48:50|362.27|360.27|362.29|360.29|362.31|360.31|362.19|360.19|11
1727416140000|2024-09-27 05:49:00|362.31|360.31|362.27|360.27|362.33|360.33|362.17|360.17|18
1727416150000|2024-09-27 05:49:10|362.33|360.33|362.42|360.42|362.53|360.53|362.33|360.33|18
1727416160000|2024-09-27 05:49:20|362.44|360.44|362.74|360.74|362.75|360.75|362.44|360.44|12
1727416170000|2024-09-27 05:49:30|362.73|360.73|362.71|360.71|362.73|360.73|362.62|360.62|16
1727416180000|2024-09-27 05:49:40|362.69|360.69|362.5|360.5|362.69|360.69|362.5|360.5|12
1727416190000|2024-09-27 05:49:50|362.55|360.55|362.45|360.45|362.55|360.55|362.37|360.37|22
1727416200000|2024-09-27 05:50:00|362.4|360.4|362.38|360.38|362.47|360.47|362.3|360.3|14
1727416210000|2024-09-27 05:50:10|362.35|360.35|362.3|360.3|362.35|360.35|362.27|360.27|8
1727416220000|2024-09-27 05:50:20|362.29|360.29|362.16|360.16|362.32|360.32|362.11|360.11|16
1727416230000|2024-09-27 05:50:30|362.13|360.13|361.96|359.96|362.13|360.13|361.96|359.96|8
1727416240000|2024-09-27 05:50:40|361.95|359.95|361.95|359.95|362.09|360.09|361.84|359.84|15
1727416250000|2024-09-27 05:50:50|361.91|359.91|361.89|359.89|362|360|361.89|359.89|16
1727416260000|2024-09-27 05:51:00|361.87|359.87|361.88|359.88|361.95|359.95|361.87|359.87|7
1727416270000|2024-09-27 05:51:10|361.9|359.9|362.01|360.01|362.01|360.01|361.9|359.9|10
1727416280000|2024-09-27 05:51:20|362|360|361.93|359.93|362.01|360.01|361.91|359.91|12
1727416290000|2024-09-27 05:51:30|361.94|359.94|361.85|359.85|361.97|359.97|361.85|359.85|11
1727416300000|2024-09-27 05:51:40|361.82|359.82|361.78|359.78|361.82|359.82|361.78|359.78|3
1727416310000|2024-09-27 05:51:50|361.77|359.77|361.77|359.77|361.77|359.77|361.73|359.73|5
1727416320000|2024-09-27 05:52:00|361.75|359.75|361.8|359.8|361.83|359.83|361.75|359.75|15
1727416330000|2024-09-27 05:52:10|361.76|359.76|361.78|359.78|361.78|359.78|361.76|359.76|2
1727416340000|2024-09-27 05:52:20|361.77|359.77|361.73|359.73|361.77|359.77|361.73|359.73|3
1727416350000|2024-09-27 05:52:30|361.72|359.72|361.65|359.65|361.72|359.72|361.58|359.58|8
1727416360000|2024-09-27 05:52:40|361.64|359.64|361.64|359.64|361.64|359.64|361.64|359.64|1
1727416380000|2024-09-27 05:53:00|361.65|359.65|361.72|359.72|361.75|359.75|361.65|359.65|6
1727416390000|2024-09-27 05:53:10|361.71|359.71|361.66|359.66|361.71|359.71|361.65|359.65|5
1727416400000|2024-09-27 05:53:20|361.65|359.65|361.76|359.76|361.8|359.8|361.61|359.61|13
1727416410000|2024-09-27 05:53:30|361.77|359.77|361.73|359.73|361.79|359.79|361.7|359.7|6
1727416420000|2024-09-27 05:53:40|361.7|359.7|361.7|359.7|361.7|359.7|361.7|359.7|1
1727416430000|2024-09-27 05:53:50|361.76|359.76|361.73|359.73|361.76|359.76|361.73|359.73|2
1727416440000|2024-09-27 05:54:00|361.71|359.71|361.77|359.77|361.78|359.78|361.71|359.71|6
1727416450000|2024-09-27 05:54:10|361.76|359.76|361.76|359.76|361.76|359.76|361.76|359.76|1
1727416460000|2024-09-27 05:54:20|361.75|359.75|361.76|359.76|361.76|359.76|361.74|359.74|3
1727416470000|2024-09-27 05:54:30|361.75|359.75|361.71|359.71|361.75|359.75|361.71|359.71|5
1727416480000|2024-09-27 05:54:40|361.7|359.7|361.71|359.71|361.72|359.72|361.7|359.7|3
1727416490000|2024-09-27 05:54:50|361.7|359.7|361.63|359.63|361.7|359.7|361.63|359.63|5
1727416500000|2024-09-27 05:55:00|361.65|359.65|361.61|359.61|361.66|359.66|361.59|359.59|10
1727416510000|2024-09-27 05:55:10|361.6|359.6|361.42|359.42|361.61|359.61|361.4|359.4|20
1727416520000|2024-09-27 05:55:20|361.41|359.41|361.4|359.4|361.47|359.47|361.39|359.39|11
1727416530000|2024-09-27 05:55:30|361.38|359.38|361.69|359.69|361.71|359.71|361.38|359.38|15
1727416540000|2024-09-27 05:55:40|361.67|359.67|361.75|359.75|361.76|359.76|361.67|359.67|15
1727416550000|2024-09-27 05:55:50|361.73|359.73|361.69|359.69|361.73|359.73|361.69|359.69|4
1727416560000|2024-09-27 05:56:00|361.68|359.68|361.59|359.59|361.68|359.68|361.58|359.58|8
1727416570000|2024-09-27 05:56:10|361.58|359.58|361.55|359.55|361.58|359.58|361.54|359.54|5
1727416580000|2024-09-27 05:56:20|361.56|359.56|361.54|359.54|361.56|359.56|361.54|359.54|9
1727416590000|2024-09-27 05:56:30|361.53|359.53|361.61|359.61|361.61|359.61|361.53|359.53|5
1727416600000|2024-09-27 05:56:40|361.69|359.69|361.73|359.73|361.73|359.73|361.67|359.67|6
1727416610000|2024-09-27 05:56:50|361.74|359.74|362.03|360.03|362.08|360.08|361.74|359.74|16
1727416620000|2024-09-27 05:57:00|362.04|360.04|362.27|360.27|362.27|360.27|362.04|360.04|16
1727416630000|2024-09-27 05:57:10|362.29|360.29|362.28|360.28|362.29|360.29|362.21|360.21|9
1727416640000|2024-09-27 05:57:20|362.26|360.26|362.2|360.2|362.27|360.27|362.19|360.19|12
1727416650000|2024-09-27 05:57:30|362.22|360.22|362.03|360.03|362.22|360.22|361.95|359.95|8
1727416660000|2024-09-27 05:57:40|362.04|360.04|362.11|360.11|362.17|360.17|362.04|360.04|20
1727416670000|2024-09-27 05:57:50|362.05|360.05|362.13|360.13|362.26|360.26|362.05|360.05|24
1727416680000|2024-09-27 05:58:00|362.14|360.14|362.29|360.29|362.37|360.37|362.14|360.14|27
1727416690000|2024-09-27 05:58:10|362.31|360.31|362.07|360.07|362.31|360.31|361.91|359.91|22
1727416700000|2024-09-27 05:58:20|362.01|360.01|362.01|360.01|362.1|360.1|361.97|359.97|21
1727416710000|2024-09-27 05:58:30|362.03|360.03|362.15|360.15|362.28|360.28|361.98|359.98|28
1727416720000|2024-09-27 05:58:40|362.2|360.2|362.08|360.08|362.2|360.2|362.04|360.04|21
1727416730000|2024-09-27 05:58:50|362.06|360.06|362.01|360.01|362.08|360.08|361.98|359.98|8
1727416740000|2024-09-27 05:59:00|362.04|360.04|362.04|360.04|362.05|360.05|362.04|360.04|3
1727416750000|2024-09-27 05:59:10|362.01|360.01|362.21|360.21|362.22|360.22|362.01|360.01|14
1727416760000|2024-09-27 05:59:20|362.22|360.22|362.06|360.06|362.24|360.24|362.06|360.06|14
1727416770000|2024-09-27 05:59:30|362.05|360.05|362.02|360.02|362.05|360.05|362.02|360.02|3
1727416780000|2024-09-27 05:59:40|362.03|360.03|361.95|359.95|362.03|360.03|361.95|359.95|5
1727416790000|2024-09-27 05:59:50|361.94|359.94|362|360|362.03|360.03|361.83|359.83|22
1727416800000|2024-09-27 06:00:00|361.99|359.99|361.99|359.99|362.19|360.19|361.99|359.99|26
1727416810000|2024-09-27 06:00:10|361.97|359.97|361.92|359.92|362.06|360.06|361.89|359.89|27
1727416820000|2024-09-27 06:00:20|361.91|359.91|361.94|359.94|361.99|359.99|361.91|359.91|13
1727416830000|2024-09-27 06:00:30|361.92|359.92|361.91|359.91|361.93|359.93|361.91|359.91|10
1727416840000|2024-09-27 06:00:40|361.92|359.92|362.13|360.13|362.15|360.15|361.91|359.91|24
1727416850000|2024-09-27 06:00:50|362.14|360.14|362.13|360.13|362.15|360.15|362.09|360.09|15
1727416860000|2024-09-27 06:01:00|362.14|360.14|362.15|360.15|362.21|360.21|362.02|360.02|16
1727416870000|2024-09-27 06:01:10|362.16|360.16|362.48|360.48|362.5|360.5|362.14|360.14|27
1727416880000|2024-09-27 06:01:20|362.47|360.47|362.37|360.37|362.47|360.47|362.25|360.25|25
1727416890000|2024-09-27 06:01:30|362.29|360.29|362.64|360.64|362.64|360.64|362.25|360.25|20
1727416900000|2024-09-27 06:01:40|362.63|360.63|362.81|360.81|362.85|360.85|362.63|360.63|15
1727416910000|2024-09-27 06:01:50|362.8|360.8|363.04|361.04|363.04|361.04|362.76|360.76|21
1727416920000|2024-09-27 06:02:00|363.05|361.05|362.93|360.93|363.11|361.11|362.92|360.92|21
1727416930000|2024-09-27 06:02:10|362.92|360.92|362.87|360.87|362.92|360.92|362.83|360.83|27
1727416940000|2024-09-27 06:02:20|362.85|360.85|362.97|360.97|362.99|360.99|362.85|360.85|19
1727416950000|2024-09-27 06:02:30|362.96|360.96|362.94|360.94|362.96|360.96|362.92|360.92|6
1727416960000|2024-09-27 06:02:40|362.97|360.97|363.18|361.18|363.19|361.19|362.97|360.97|18
1727416970000|2024-09-27 06:02:50|363.16|361.16|363.23|361.23|363.23|361.23|363.15|361.15|11
1727416980000|2024-09-27 06:03:00|363.25|361.25|363.25|361.25|363.25|361.25|363.2|361.2|10
1727416990000|2024-09-27 06:03:10|363.21|361.21|363.35|361.35|363.36|361.36|363.21|361.21|10
1727417000000|2024-09-27 06:03:20|363.32|361.32|363.25|361.25|363.34|361.34|363.25|361.25|6
1727417010000|2024-09-27 06:03:30|363.23|361.23|363.15|361.15|363.23|361.23|363.09|361.09|18
1727417020000|2024-09-27 06:03:40|363.19|361.19|363.17|361.17|363.21|361.21|363.14|361.14|7
1727417030000|2024-09-27 06:03:50|363.19|361.19|363.19|361.19|363.22|361.22|363.1|361.1|12
1727417040000|2024-09-27 06:04:00|363.18|361.18|363.24|361.24|363.26|361.26|363.12|361.12|13
1727417050000|2024-09-27 06:04:10|363.25|361.25|363.04|361.04|363.26|361.26|363.04|361.04|8
1727417060000|2024-09-27 06:04:20|363.05|361.05|362.94|360.94|363.13|361.13|362.94|360.94|13
1727417070000|2024-09-27 06:04:30|362.93|360.93|362.8|360.8|362.93|360.93|362.77|360.77|10
1727417080000|2024-09-27 06:04:40|362.7|360.7|362.61|360.61|362.74|360.74|362.61|360.61|16
1727417090000|2024-09-27 06:04:50|362.59|360.59|362.69|360.69|362.69|360.69|362.56|360.56|27
1727417100000|2024-09-27 06:05:00|362.64|360.64|362.8|360.8|362.83|360.83|362.64|360.64|14
1727417110000|2024-09-27 06:05:10|362.84|360.84|363.07|361.07|363.11|361.11|362.82|360.82|28
1727417120000|2024-09-27 06:05:20|363.06|361.06|363.09|361.09|363.3|361.3|363.05|361.05|27
1727417130000|2024-09-27 06:05:30|363.06|361.06|363.29|361.29|363.3|361.3|363.04|361.04|22
1727417140000|2024-09-27 06:05:40|363.32|361.32|363.31|361.31|363.32|361.32|363.26|361.26|16
1727417150000|2024-09-27 06:05:50|363.3|361.3|363.15|361.15|363.35|361.35|363.12|361.12|19
1727417160000|2024-09-27 06:06:00|363.1|361.1|362.95|360.95|363.1|361.1|362.93|360.93|16
1727417170000|2024-09-27 06:06:10|362.93|360.93|363.22|361.22|363.22|361.22|362.93|360.93|20
1727417180000|2024-09-27 06:06:20|363.27|361.27|363.45|361.45|363.51|361.51|363.22|361.22|29
1727417190000|2024-09-27 06:06:30|363.43|361.43|363.56|361.56|363.56|361.56|363.36|361.36|28
1727417200000|2024-09-27 06:06:40|363.54|361.54|363.32|361.32|363.55|361.55|363.32|361.32|22
1727417210000|2024-09-27 06:06:50|363.31|361.31|363.16|361.16|363.31|361.31|363.13|361.13|23
1727417220000|2024-09-27 06:07:00|363.15|361.15|363.06|361.06|363.27|361.27|363|361|36
1727417230000|2024-09-27 06:07:10|363.07|361.07|363.09|361.09|363.09|361.09|362.99|360.99|22
1727417240000|2024-09-27 06:07:20|363.1|361.1|362.91|360.91|363.12|361.12|362.83|360.83|23
1727417250000|2024-09-27 06:07:30|362.92|360.92|362.93|360.93|362.95|360.95|362.9|360.9|15
1727417260000|2024-09-27 06:07:40|362.86|360.86|362.74|360.74|362.86|360.86|362.74|360.74|16
1727417270000|2024-09-27 06:07:50|362.75|360.75|362.64|360.64|362.75|360.75|362.64|360.64|7
1727417280000|2024-09-27 06:08:00|362.61|360.61|362.61|360.61|362.61|360.61|362.54|360.54|13
1727417290000|2024-09-27 06:08:10|362.67|360.67|362.62|360.62|362.67|360.67|362.51|360.51|16
1727417300000|2024-09-27 06:08:20|362.58|360.58|362.67|360.67|362.7|360.7|362.57|360.57|17
1727417310000|2024-09-27 06:08:30|362.6|360.6|362.39|360.39|362.6|360.6|362.35|360.35|11
1727417320000|2024-09-27 06:08:40|362.43|360.43|362.58|360.58|362.58|360.58|362.43|360.43|20
1727417330000|2024-09-27 06:08:50|362.59|360.59|362.71|360.71|362.76|360.76|362.59|360.59|24
1727417340000|2024-09-27 06:09:00|362.72|360.72|362.84|360.84|362.87|360.87|362.72|360.72|22
1727417350000|2024-09-27 06:09:10|362.82|360.82|362.72|360.72|362.83|360.83|362.72|360.72|15
1727417360000|2024-09-27 06:09:20|362.68|360.68|362.72|360.72|362.72|360.72|362.68|360.68|4
1727417370000|2024-09-27 06:09:30|362.85|360.85|362.84|360.84|362.96|360.96|362.73|360.73|28
1727417380000|2024-09-27 06:09:40|362.86|360.86|362.71|360.71|363|361|362.71|360.71|26
1727417390000|2024-09-27 06:09:50|362.69|360.69|362.64|360.64|362.69|360.69|362.59|360.59|22
1727417400000|2024-09-27 06:10:00|362.65|360.65|362.61|360.61|362.68|360.68|362.61|360.61|12
1727417410000|2024-09-27 06:10:10|362.6|360.6|362.59|360.59|362.63|360.63|362.59|360.59|12
1727417420000|2024-09-27 06:10:20|362.56|360.56|362.38|360.38|362.56|360.56|362.38|360.38|10
1727417430000|2024-09-27 06:10:30|362.4|360.4|362.4|360.4|362.44|360.44|362.38|360.38|12
1727417440000|2024-09-27 06:10:40|362.38|360.38|362.2|360.2|362.38|360.38|362.19|360.19|12
1727417450000|2024-09-27 06:10:50|362.18|360.18|362.14|360.14|362.18|360.18|362.11|360.11|13
1727417460000|2024-09-27 06:11:00|362.15|360.15|362.11|360.11|362.15|360.15|362.11|360.11|5
1727417470000|2024-09-27 06:11:10|362.12|360.12|362.27|360.27|362.3|360.3|362.11|360.11|26
1727417480000|2024-09-27 06:11:20|362.26|360.26|362.37|360.37|362.37|360.37|362.26|360.26|18
1727417490000|2024-09-27 06:11:30|362.42|360.42|362.36|360.36|362.42|360.42|362.29|360.29|26
1727417500000|2024-09-27 06:11:40|362.35|360.35|362.34|360.34|362.36|360.36|362.33|360.33|7
1727417510000|2024-09-27 06:11:50|362.37|360.37|362.41|360.41|362.48|360.48|362.37|360.37|12
1727417520000|2024-09-27 06:12:00|362.4|360.4|362.44|360.44|362.45|360.45|362.32|360.32|17
1727417530000|2024-09-27 06:12:10|362.45|360.45|362.49|360.49|362.61|360.61|362.41|360.41|26
1727417540000|2024-09-27 06:12:20|362.5|360.5|362.29|360.29|362.5|360.5|362.29|360.29|22
1727417550000|2024-09-27 06:12:30|362.3|360.3|362.3|360.3|362.37|360.37|362.24|360.24|28
1727417560000|2024-09-27 06:12:40|362.29|360.29|362.06|360.06|362.29|360.29|362.02|360.02|22
1727417570000|2024-09-27 06:12:50|362.05|360.05|362.06|360.06|362.09|360.09|362.05|360.05|9
1727417580000|2024-09-27 06:13:00|362.1|360.1|362.13|360.13|362.22|360.22|362.09|360.09|14
1727417590000|2024-09-27 06:13:10|362.17|360.17|362.17|360.17|362.19|360.19|362.17|360.17|9
1727417600000|2024-09-27 06:13:20|362.1|360.1|362.08|360.08|362.19|360.19|362.06|360.06|12
1727417610000|2024-09-27 06:13:30|362.12|360.12|362.07|360.07|362.12|360.12|362.07|360.07|7
1727417620000|2024-09-27 06:13:40|362.09|360.09|361.98|359.98|362.09|360.09|361.93|359.93|11
1727417630000|2024-09-27 06:13:50|361.99|359.99|361.95|359.95|362.06|360.06|361.87|359.87|17
1727417640000|2024-09-27 06:14:00|361.96|359.96|362.08|360.08|362.09|360.09|361.95|359.95|18
1727417650000|2024-09-27 06:14:10|362.06|360.06|361.91|359.91|362.08|360.08|361.89|359.89|16
1727417660000|2024-09-27 06:14:20|361.94|359.94|361.83|359.83|362.1|360.1|361.83|359.83|30
1727417670000|2024-09-27 06:14:30|361.82|359.82|361.9|359.9|361.9|359.9|361.81|359.81|17
1727417680000|2024-09-27 06:14:40|361.89|359.89|361.91|359.91|361.91|359.91|361.79|359.79|17
1727417690000|2024-09-27 06:14:50|361.9|359.9|361.88|359.88|361.97|359.97|361.86|359.86|25
1727417700000|2024-09-27 06:15:00|361.87|359.87|361.8|359.8|361.88|359.88|361.8|359.8|17
1727417710000|2024-09-27 06:15:10|361.79|359.79|361.84|359.84|361.88|359.88|361.78|359.78|17
1727417720000|2024-09-27 06:15:20|361.83|359.83|361.63|359.63|361.83|359.83|361.53|359.53|24
1727417730000|2024-09-27 06:15:30|361.66|359.66|361.63|359.63|361.66|359.66|361.57|359.57|17
1727417740000|2024-09-27 06:15:40|361.61|359.61|361.55|359.55|361.64|359.64|361.53|359.53|20
1727417750000|2024-09-27 06:15:50|361.54|359.54|361.52|359.52|361.58|359.58|361.49|359.49|14
1727417760000|2024-09-27 06:16:00|361.51|359.51|361.49|359.49|361.56|359.56|361.48|359.48|25
1727417770000|2024-09-27 06:16:10|361.48|359.48|361.64|359.64|361.67|359.67|361.43|359.43|27
1727417780000|2024-09-27 06:16:20|361.65|359.65|361.65|359.65|361.7|359.7|361.6|359.6|28
1727417790000|2024-09-27 06:16:30|361.64|359.64|361.69|359.69|361.69|359.69|361.59|359.59|12
1727417800000|2024-09-27 06:16:40|361.67|359.67|361.68|359.68|361.71|359.71|361.59|359.59|23
1727417810000|2024-09-27 06:16:50|361.67|359.67|361.63|359.63|361.7|359.7|361.6|359.6|15
1727417820000|2024-09-27 06:17:00|361.61|359.61|361.45|359.45|361.61|359.61|361.45|359.45|16
1727417830000|2024-09-27 06:17:10|361.47|359.47|361.75|359.75|361.78|359.78|361.42|359.42|27
1727417840000|2024-09-27 06:17:20|361.76|359.76|361.87|359.87|361.94|359.94|361.74|359.74|22
1727417850000|2024-09-27 06:17:30|361.86|359.86|361.77|359.77|361.86|359.86|361.77|359.77|11
1727417860000|2024-09-27 06:17:40|361.78|359.78|361.56|359.56|361.81|359.81|361.5|359.5|18
1727417870000|2024-09-27 06:17:50|361.58|359.58|361.6|359.6|361.6|359.6|361.55|359.55|21
1727417880000|2024-09-27 06:18:00|361.62|359.62|361.48|359.48|361.62|359.62|361.48|359.48|14
1727417890000|2024-09-27 06:18:10|361.47|359.47|361.55|359.55|361.62|359.62|361.47|359.47|26
1727417900000|2024-09-27 06:18:20|361.56|359.56|361.45|359.45|361.57|359.57|361.44|359.44|17
1727417910000|2024-09-27 06:18:30|361.46|359.46|361.45|359.45|361.47|359.47|361.42|359.42|15
1727417920000|2024-09-27 06:18:40|361.43|359.43|361.46|359.46|361.47|359.47|361.43|359.43|13
1727417930000|2024-09-27 06:18:50|361.47|359.47|361.44|359.44|361.48|359.48|361.44|359.44|11
1727417940000|2024-09-27 06:19:00|361.43|359.43|361.35|359.35|361.43|359.43|361.31|359.31|17
1727417950000|2024-09-27 06:19:10|361.36|359.36|361.15|359.15|361.39|359.39|361.14|359.14|22
1727417960000|2024-09-27 06:19:20|361.16|359.16|361.32|359.32|361.34|359.34|361.16|359.16|15
1727417970000|2024-09-27 06:19:30|361.33|359.33|361.43|359.43|361.46|359.46|361.33|359.33|14
1727417980000|2024-09-27 06:19:40|361.4|359.4|361.37|359.37|361.4|359.4|361.28|359.28|19
1727417990000|2024-09-27 06:19:50|361.36|359.36|361.37|359.37|361.39|359.39|361.36|359.36|9
1727418000000|2024-09-27 06:20:00|361.38|359.38|361.35|359.35|361.38|359.38|361.35|359.35|12
1727418010000|2024-09-27 06:20:10|361.36|359.36|361.37|359.37|361.46|359.46|361.36|359.36|7
1727418020000|2024-09-27 06:20:20|361.35|359.35|361.37|359.37|361.39|359.39|361.35|359.35|5
1727418030000|2024-09-27 06:20:30|361.36|359.36|361.22|359.22|361.36|359.36|361.15|359.15|14
1727418040000|2024-09-27 06:20:40|361.2|359.2|361.16|359.16|361.23|359.23|361.16|359.16|8
1727418050000|2024-09-27 06:20:50|361.13|359.13|361.11|359.11|361.14|359.14|361.11|359.11|4
1727418060000|2024-09-27 06:21:00|361.1|359.1|360.96|358.96|361.12|359.12|360.96|358.96|6
1727418070000|2024-09-27 06:21:10|360.95|358.95|361|359|361.01|359.01|360.94|358.94|9
1727418080000|2024-09-27 06:21:20|361.03|359.03|361.03|359.03|361.05|359.05|361.02|359.02|14
1727418090000|2024-09-27 06:21:30|361.04|359.04|361.06|359.06|361.06|359.06|361.03|359.03|10
1727418100000|2024-09-27 06:21:40|361.03|359.03|361.06|359.06|361.1|359.1|360.97|358.97|15
1727418110000|2024-09-27 06:21:50|361.05|359.05|361.06|359.06|361.09|359.09|361.02|359.02|15
1727418120000|2024-09-27 06:22:00|361.07|359.07|361.08|359.08|361.09|359.09|361.07|359.07|8
1727418130000|2024-09-27 06:22:10|361.1|359.1|361.38|359.38|361.39|359.39|361.1|359.1|14
1727418140000|2024-09-27 06:22:20|361.39|359.39|361.39|359.39|361.41|359.41|361.38|359.38|16
1727418150000|2024-09-27 06:22:30|361.4|359.4|361.41|359.41|361.41|359.41|361.36|359.36|11
1727418160000|2024-09-27 06:22:40|361.4|359.4|361.48|359.48|361.48|359.48|361.4|359.4|6
1727418170000|2024-09-27 06:22:50|361.47|359.47|361.2|359.2|361.47|359.47|361.2|359.2|10
1727418180000|2024-09-27 06:23:00|361.16|359.16|360.98|358.98|361.16|359.16|360.98|358.98|12
1727418190000|2024-09-27 06:23:10|361.03|359.03|361.07|359.07|361.1|359.1|361.03|359.03|9
1727418200000|2024-09-27 06:23:20|361.06|359.06|361.05|359.05|361.09|359.09|361.04|359.04|11
1727418210000|2024-09-27 06:23:30|361.04|359.04|360.99|358.99|361.07|359.07|360.99|358.99|13
1727418220000|2024-09-27 06:23:40|360.98|358.98|360.98|358.98|361.04|359.04|360.98|358.98|16
1727418230000|2024-09-27 06:23:50|360.94|358.94|360.93|358.93|360.94|358.94|360.86|358.86|18
1727418240000|2024-09-27 06:24:00|360.9|358.9|360.95|358.95|360.96|358.96|360.89|358.89|23
1727418250000|2024-09-27 06:24:10|360.96|358.96|360.96|358.96|360.99|358.99|360.92|358.92|20
1727418260000|2024-09-27 06:24:20|360.94|358.94|360.9|358.9|360.95|358.95|360.89|358.89|13
1727418270000|2024-09-27 06:24:30|360.92|358.92|360.93|358.93|360.95|358.95|360.89|358.89|8
1727418280000|2024-09-27 06:24:40|360.95|358.95|360.93|358.93|360.95|358.95|360.93|358.93|2
1727418290000|2024-09-27 06:24:50|360.95|358.95|360.93|358.93|360.97|358.97|360.93|358.93|7
1727418300000|2024-09-27 06:25:00|360.91|358.91|361.03|359.03|361.03|359.03|360.89|358.89|7
1727418310000|2024-09-27 06:25:10|361.02|359.02|361.11|359.11|361.14|359.14|361|359|14
1727418320000|2024-09-27 06:25:20|361.09|359.09|361.27|359.27|361.27|359.27|361.08|359.08|15
1727418330000|2024-09-27 06:25:30|361.28|359.28|361.25|359.25|361.31|359.31|361.23|359.23|10
1727418340000|2024-09-27 06:25:40|361.26|359.26|361.31|359.31|361.31|359.31|361.25|359.25|15
1727418350000|2024-09-27 06:25:50|361.29|359.29|361.25|359.25|361.3|359.3|361.24|359.24|12
1727418360000|2024-09-27 06:26:00|361.24|359.24|361.39|359.39|361.39|359.39|361.24|359.24|15
1727418370000|2024-09-27 06:26:10|361.41|359.41|361.04|359.04|361.51|359.51|361.04|359.04|23
1727418380000|2024-09-27 06:26:20|361|359|361.19|359.19|361.2|359.2|361|359|23
1727418390000|2024-09-27 06:26:30|361.2|359.2|361.23|359.23|361.25|359.25|361.2|359.2|5
1727418400000|2024-09-27 06:26:40|361.24|359.24|361.34|359.34|361.35|359.35|361.2|359.2|17
1727418410000|2024-09-27 06:26:50|361.37|359.37|361.29|359.29|361.37|359.37|361.29|359.29|16
1727418420000|2024-09-27 06:27:00|361.27|359.27|361.2|359.2|361.27|359.27|361.2|359.2|12
1727418430000|2024-09-27 06:27:10|361.14|359.14|361.2|359.2|361.22|359.22|361.09|359.09|17
1727418440000|2024-09-27 06:27:20|361.19|359.19|361.12|359.12|361.19|359.19|361.11|359.11|11
1727418450000|2024-09-27 06:27:30|361.13|359.13|361.19|359.19|361.19|359.19|361.12|359.12|12
1727418460000|2024-09-27 06:27:40|361.18|359.18|361.09|359.09|361.2|359.2|361.07|359.07|13
1727418470000|2024-09-27 06:27:50|361.1|359.1|361.14|359.14|361.16|359.16|361.07|359.07|23
1727418480000|2024-09-27 06:28:00|361.15|359.15|361.07|359.07|361.19|359.19|361.04|359.04|19
1727418490000|2024-09-27 06:28:10|361.06|359.06|361.28|359.28|361.3|359.3|361.06|359.06|21
1727418500000|2024-09-27 06:28:20|361.29|359.29|361.29|359.29|361.31|359.31|361.26|359.26|9
1727418510000|2024-09-27 06:28:30|361.27|359.27|361.28|359.28|361.32|359.32|361.25|359.25|16
1727418520000|2024-09-27 06:28:40|361.29|359.29|361.37|359.37|361.38|359.38|361.29|359.29|9
1727418530000|2024-09-27 06:28:50|361.36|359.36|361.31|359.31|361.36|359.36|361.27|359.27|17
1727418540000|2024-09-27 06:29:00|361.29|359.29|361.12|359.12|361.31|359.31|361.12|359.12|25
1727418550000|2024-09-27 06:29:10|361.13|359.13|361.24|359.24|361.24|359.24|361.13|359.13|13
1727418560000|2024-09-27 06:29:20|361.21|359.21|361.11|359.11|361.23|359.23|361.06|359.06|17
1727418570000|2024-09-27 06:29:30|361.09|359.09|360.93|358.93|361.15|359.15|360.91|358.91|16
1727418580000|2024-09-27 06:29:40|360.96|358.96|361.11|359.11|361.13|359.13|360.96|358.96|17
1727418590000|2024-09-27 06:29:50|361.1|359.1|361.14|359.14|361.14|359.14|361.04|359.04|15
1727418600000|2024-09-27 06:30:00|361.13|359.13|361.07|359.07|361.14|359.14|360.97|358.97|26
1727418610000|2024-09-27 06:30:10|361.05|359.05|360.86|358.86|361.05|359.05|360.85|358.85|18
1727418620000|2024-09-27 06:30:20|360.87|358.87|360.93|358.93|360.93|358.93|360.86|358.86|21
1727418630000|2024-09-27 06:30:30|361|359|360.93|358.93|361.01|359.01|360.91|358.91|15
1727418640000|2024-09-27 06:30:40|360.91|358.91|360.92|358.92|360.96|358.96|360.88|358.88|18
1727418650000|2024-09-27 06:30:50|360.93|358.93|360.89|358.89|360.98|358.98|360.89|358.89|18
1727418660000|2024-09-27 06:31:00|360.9|358.9|361.42|359.42|361.42|359.42|360.88|358.88|22
1727418670000|2024-09-27 06:31:10|361.41|359.41|361.45|359.45|361.47|359.47|361.41|359.41|7
1727418680000|2024-09-27 06:31:20|361.46|359.46|361.51|359.51|361.51|359.51|361.46|359.46|6
1727418690000|2024-09-27 06:31:30|361.45|359.45|361.44|359.44|361.48|359.48|361.43|359.43|13
1727418700000|2024-09-27 06:31:40|361.45|359.45|361.51|359.51|361.51|359.51|361.45|359.45|4
1727418720000|2024-09-27 06:32:00|361.52|359.52|361.52|359.52|361.52|359.52|361.51|359.51|3
1727418730000|2024-09-27 06:32:10|361.51|359.51|361.25|359.25|361.51|359.51|361.25|359.25|13
1727418740000|2024-09-27 06:32:20|361.23|359.23|361.29|359.29|361.31|359.31|361.23|359.23|17
1727418750000|2024-09-27 06:32:30|361.3|359.3|361.23|359.23|361.3|359.3|361.17|359.17|17
1727418760000|2024-09-27 06:32:40|361.22|359.22|361.17|359.17|361.24|359.24|361.14|359.14|18
1727418770000|2024-09-27 06:32:50|361.21|359.21|361.13|359.13|361.21|359.21|361.13|359.13|17
1727418780000|2024-09-27 06:33:00|361.16|359.16|361.17|359.17|361.25|359.25|361.16|359.16|16
1727418790000|2024-09-27 06:33:10|361.15|359.15|361.21|359.21|361.21|359.21|361.13|359.13|15
1727418800000|2024-09-27 06:33:20|361.22|359.22|361.24|359.24|361.26|359.26|361.17|359.17|17
1727418810000|2024-09-27 06:33:30|361.21|359.21|361.18|359.18|361.21|359.21|361.17|359.17|14
1727418820000|2024-09-27 06:33:40|361.19|359.19|361.25|359.25|361.27|359.27|361.19|359.19|8
1727418830000|2024-09-27 06:33:50|361.26|359.26|361.38|359.38|361.45|359.45|361.26|359.26|12
1727418840000|2024-09-27 06:34:00|361.39|359.39|362.85|360.85|362.85|360.85|361.14|359.14|17
1727418850000|2024-09-27 06:34:10|362.86|360.86|362.76|360.76|362.86|360.86|362.7|360.7|19
1727418860000|2024-09-27 06:34:20|362.71|360.71|362.66|360.66|362.72|360.72|362.61|360.61|15
1727418870000|2024-09-27 06:34:30|362.65|360.65|362.64|360.64|362.65|360.65|362.6|360.6|6
1727418880000|2024-09-27 06:34:40|362.77|360.77|362.63|360.63|362.77|360.77|362.63|360.63|12
1727418890000|2024-09-27 06:34:50|362.62|360.62|362.64|360.64|362.7|360.7|362.56|360.56|10
1727418900000|2024-09-27 06:35:00|362.71|360.71|362.66|360.66|362.82|360.82|362.63|360.63|25
1727418910000|2024-09-27 06:35:10|362.6|360.6|362.4|360.4|362.61|360.61|362.39|360.39|18
1727418920000|2024-09-27 06:35:20|362.41|360.41|362.56|360.56|362.59|360.59|362.41|360.41|21
1727418930000|2024-09-27 06:35:30|362.55|360.55|362.47|360.47|362.55|360.55|362.44|360.44|12
1727418940000|2024-09-27 06:35:40|362.48|360.48|362.46|360.46|362.5|360.5|362.46|360.46|11
1727418950000|2024-09-27 06:35:50|362.47|360.47|362.49|360.49|362.51|360.51|362.47|360.47|8
1727418960000|2024-09-27 06:36:00|362.48|360.48|362.37|360.37|362.49|360.49|362.32|360.32|20
1727418970000|2024-09-27 06:36:10|362.36|360.36|362.32|360.32|362.36|360.36|362.31|360.31|16
1727418980000|2024-09-27 06:36:20|362.31|360.31|362.13|360.13|362.31|360.31|362.08|360.08|16
1727418990000|2024-09-27 06:36:30|362.14|360.14|362.12|360.12|362.17|360.17|362.11|360.11|10
1727419000000|2024-09-27 06:36:40|362.13|360.13|362.13|360.13|362.22|360.22|362.13|360.13|17
1727419010000|2024-09-27 06:36:50|362.15|360.15|362.33|360.33|362.33|360.33|362.15|360.15|16
1727419020000|2024-09-27 06:37:00|362.35|360.35|362.41|360.41|362.52|360.52|362.34|360.34|24
1727419030000|2024-09-27 06:37:10|362.42|360.42|362.53|360.53|362.53|360.53|362.42|360.42|21
1727419040000|2024-09-27 06:37:20|362.52|360.52|362.51|360.51|362.54|360.54|362.51|360.51|17
1727419050000|2024-09-27 06:37:30|362.48|360.48|362.52|360.52|362.56|360.56|362.48|360.48|16
1727419060000|2024-09-27 06:37:40|362.55|360.55|362.62|360.62|362.68|360.68|362.55|360.55|20
1727419070000|2024-09-27 06:37:50|362.63|360.63|362.67|360.67|362.69|360.69|362.6|360.6|16
1727419080000|2024-09-27 06:38:00|362.66|360.66|362.6|360.6|362.66|360.66|362.56|360.56|21
1727419090000|2024-09-27 06:38:10|362.59|360.59|362.61|360.61|362.62|360.62|362.57|360.57|14
1727419100000|2024-09-27 06:38:20|362.59|360.59|362.54|360.54|362.59|360.59|362.49|360.49|17
1727419110000|2024-09-27 06:38:30|362.53|360.53|362.48|360.48|362.56|360.56|362.48|360.48|11
1727419120000|2024-09-27 06:38:40|362.47|360.47|362.53|360.53|362.53|360.53|362.47|360.47|9
1727419130000|2024-09-27 06:38:50|362.54|360.54|362.45|360.45|362.54|360.54|362.43|360.43|16
1727419140000|2024-09-27 06:39:00|362.46|360.46|362.43|360.43|362.53|360.53|362.39|360.39|23
1727419150000|2024-09-27 06:39:10|362.44|360.44|362.57|360.57|362.57|360.57|362.44|360.44|22
1727419160000|2024-09-27 06:39:20|362.61|360.61|362.55|360.55|362.61|360.61|362.55|360.55|8
1727419170000|2024-09-27 06:39:30|362.56|360.56|362.61|360.61|362.61|360.61|362.55|360.55|11
1727419180000|2024-09-27 06:39:40|362.62|360.62|362.62|360.62|362.64|360.64|362.54|360.54|13
1727419190000|2024-09-27 06:39:50|362.61|360.61|362.6|360.6|362.64|360.64|362.59|360.59|9
1727419200000|2024-09-27 06:40:00|362.59|360.59|362.48|360.48|362.59|360.59|362.47|360.47|13
1727419210000|2024-09-27 06:40:10|362.49|360.49|362.48|360.48|362.54|360.54|362.48|360.48|12
1727419220000|2024-09-27 06:40:20|362.49|360.49|362.43|360.43|362.5|360.5|362.38|360.38|14
1727419230000|2024-09-27 06:40:30|362.4|360.4|362.47|360.47|362.48|360.48|362.29|360.29|25
1727419240000|2024-09-27 06:40:40|362.49|360.49|362.54|360.54|362.59|360.59|362.48|360.48|22
1727419250000|2024-09-27 06:40:50|362.51|360.51|362.53|360.53|362.58|360.58|362.51|360.51|14
1727419260000|2024-09-27 06:41:00|362.52|360.52|362.64|360.64|362.73|360.73|362.52|360.52|18
1727419270000|2024-09-27 06:41:10|362.63|360.63|362.81|360.81|362.82|360.82|362.63|360.63|26
1727419280000|2024-09-27 06:41:20|362.8|360.8|362.72|360.72|362.8|360.8|362.7|360.7|15
1727419290000|2024-09-27 06:41:30|362.73|360.73|362.74|360.74|362.74|360.74|362.71|360.71|11
1727419300000|2024-09-27 06:41:40|362.72|360.72|362.51|360.51|362.76|360.76|362.51|360.51|23
1727419310000|2024-09-27 06:41:50|362.53|360.53|362.48|360.48|362.66|360.66|362.48|360.48|20
1727419320000|2024-09-27 06:42:00|362.47|360.47|362.44|360.44|362.53|360.53|362.44|360.44|18
1727419330000|2024-09-27 06:42:10|362.43|360.43|362.4|360.4|362.44|360.44|362.32|360.32|20
1727419340000|2024-09-27 06:42:20|362.31|360.31|362.18|360.18|362.35|360.35|362.18|360.18|24
1727419350000|2024-09-27 06:42:30|362.17|360.17|362.22|360.22|362.22|360.22|362.17|360.17|4
1727419360000|2024-09-27 06:42:40|362.17|360.17|362.07|360.07|362.17|360.17|361.99|359.99|15
1727419370000|2024-09-27 06:42:50|362.08|360.08|361.97|359.97|362.09|360.09|361.97|359.97|18
1727419380000|2024-09-27 06:43:00|361.98|359.98|361.86|359.86|361.98|359.98|361.8|359.8|13
1727419390000|2024-09-27 06:43:10|361.87|359.87|361.89|359.89|361.91|359.91|361.86|359.86|13
1727419400000|2024-09-27 06:43:20|361.87|359.87|361.85|359.85|361.87|359.87|361.82|359.82|14
1727419410000|2024-09-27 06:43:30|361.84|359.84|361.82|359.82|361.89|359.89|361.82|359.82|16
1727419420000|2024-09-27 06:43:40|361.83|359.83|361.7|359.7|361.88|359.88|361.7|359.7|12
1727419430000|2024-09-27 06:43:50|361.71|359.71|361.71|359.71|361.75|359.75|361.65|359.65|17
1727419440000|2024-09-27 06:44:00|361.72|359.72|361.55|359.55|361.73|359.73|361.54|359.54|17
1727419450000|2024-09-27 06:44:10|361.58|359.58|361.41|359.41|361.58|359.58|361.39|359.39|11
1727419460000|2024-09-27 06:44:20|361.42|359.42|361.58|359.58|361.58|359.58|361.42|359.42|11
1727419470000|2024-09-27 06:44:30|361.52|359.52|361.47|359.47|361.53|359.53|361.47|359.47|5
1727419480000|2024-09-27 06:44:40|361.45|359.45|361.49|359.49|361.5|359.5|361.45|359.45|11
1727419490000|2024-09-27 06:44:50|361.48|359.48|361.51|359.51|361.51|359.51|361.44|359.44|10
1727419500000|2024-09-27 06:45:00|361.52|359.52|361.38|359.38|361.57|359.57|361.36|359.36|25
1727419510000|2024-09-27 06:45:10|361.39|359.39|361.04|359.04|361.39|359.39|361.04|359.04|25
1727419520000|2024-09-27 06:45:20|361.05|359.05|361.08|359.08|361.1|359.1|361.05|359.05|11
1727419530000|2024-09-27 06:45:30|361.05|359.05|360.84|358.84|361.05|359.05|360.81|358.81|22
1727419540000|2024-09-27 06:45:40|360.83|358.83|360.98|358.98|360.98|358.98|360.81|358.81|19
1727419550000|2024-09-27 06:45:50|360.99|358.99|360.94|358.94|361.01|359.01|360.94|358.94|13
1727419560000|2024-09-27 06:46:00|360.96|358.96|360.99|358.99|361.11|359.11|360.96|358.96|20
1727419570000|2024-09-27 06:46:10|360.96|358.96|360.86|358.86|360.98|358.98|360.82|358.82|22
1727419580000|2024-09-27 06:46:20|360.82|358.82|360.89|358.89|360.89|358.89|360.82|358.82|13
1727419590000|2024-09-27 06:46:30|360.83|358.83|360.85|358.85|360.86|358.86|360.79|358.79|19
1727419600000|2024-09-27 06:46:40|360.84|358.84|360.66|358.66|360.84|358.84|360.64|358.64|18
1727419610000|2024-09-27 06:46:50|360.67|358.67|360.77|358.77|360.77|358.77|360.67|358.67|22
1727419620000|2024-09-27 06:47:00|360.78|358.78|360.71|358.71|360.78|358.78|360.68|358.68|25
1727419630000|2024-09-27 06:47:10|360.7|358.7|360.74|358.74|360.83|358.83|360.69|358.69|24
1727419640000|2024-09-27 06:47:20|360.75|358.75|360.61|358.61|360.76|358.76|360.61|358.61|14
1727419690000|2024-09-27 06:48:10|360.81|358.81|360.84|358.84|360.84|358.84|360.79|358.79|3
1727419700000|2024-09-27 06:48:20|360.8|358.8|360.64|358.64|360.84|358.84|360.63|358.63|21
1727419710000|2024-09-27 06:48:30|360.65|358.65|360.81|358.81|360.84|358.84|360.65|358.65|20
1727419720000|2024-09-27 06:48:40|360.82|358.82|360.73|358.73|360.82|358.82|360.66|358.66|25
1727419730000|2024-09-27 06:48:50|360.72|358.72|360.71|358.71|360.76|358.76|360.68|358.68|16
1727419740000|2024-09-27 06:49:00|360.74|358.74|360.73|358.73|360.75|358.75|360.7|358.7|19
1727419750000|2024-09-27 06:49:10|360.74|358.74|360.78|358.78|360.84|358.84|360.72|358.72|12
1727419760000|2024-09-27 06:49:20|360.77|358.77|360.77|358.77|360.78|358.78|360.72|358.72|16
1727419770000|2024-09-27 06:49:30|360.78|358.78|360.7|358.7|360.81|358.81|360.67|358.67|23
1727419780000|2024-09-27 06:49:40|360.68|358.68|360.72|358.72|360.74|358.74|360.68|358.68|21
1727419790000|2024-09-27 06:49:50|360.73|358.73|360.7|358.7|360.78|358.78|360.69|358.69|15
1727419800000|2024-09-27 06:50:00|360.66|358.66|360.67|358.67|360.78|358.78|360.66|358.66|19
1727419810000|2024-09-27 06:50:10|360.7|358.7|360.65|358.65|360.75|358.75|360.64|358.64|19
1727419820000|2024-09-27 06:50:20|360.68|358.68|360.62|358.62|360.68|358.68|360.58|358.58|17
1727419830000|2024-09-27 06:50:30|360.61|358.61|360.67|358.67|360.67|358.67|360.55|358.55|14
1727419840000|2024-09-27 06:50:40|360.63|358.63|360.62|358.62|360.64|358.64|360.58|358.58|8
1727419850000|2024-09-27 06:50:50|360.65|358.65|360.65|358.65|360.7|358.7|360.65|358.65|4
1727419860000|2024-09-27 06:51:00|360.66|358.66|360.77|358.77|360.84|358.84|360.66|358.66|24
1727419870000|2024-09-27 06:51:10|360.73|358.73|360.77|358.77|360.77|358.77|360.68|358.68|16
1727419880000|2024-09-27 06:51:20|360.78|358.78|360.74|358.74|360.82|358.82|360.73|358.73|17
1727419890000|2024-09-27 06:51:30|360.71|358.71|360.77|358.77|360.78|358.78|360.69|358.69|14
1727419900000|2024-09-27 06:51:40|360.76|358.76|360.83|358.83|360.85|358.85|360.72|358.72|14
1727419910000|2024-09-27 06:51:50|360.82|358.82|360.94|358.94|360.94|358.94|360.82|358.82|4
1727419920000|2024-09-27 06:52:00|360.93|358.93|360.8|358.8|360.93|358.93|360.76|358.76|14
1727419930000|2024-09-27 06:52:10|360.81|358.81|360.89|358.89|360.89|358.89|360.79|358.79|13
1727419940000|2024-09-27 06:52:20|360.94|358.94|361.02|359.02|361.03|359.03|360.94|358.94|15
1727419950000|2024-09-27 06:52:30|360.99|358.99|361.02|359.02|361.02|359.02|360.94|358.94|10
1727419960000|2024-09-27 06:52:40|360.98|358.98|360.92|358.92|360.98|358.98|360.92|358.92|9
1727419970000|2024-09-27 06:52:50|360.96|358.96|360.96|358.96|360.96|358.96|360.96|358.96|1
1727419980000|2024-09-27 06:53:00|361.03|359.03|361.13|359.13|361.13|359.13|361.03|359.03|14
1727419990000|2024-09-27 06:53:10|361.12|359.12|361.13|359.13|361.16|359.16|361.12|359.12|8
1727420000000|2024-09-27 06:53:20|361.14|359.14|361.26|359.26|361.28|359.28|361.14|359.14|12
1727420010000|2024-09-27 06:53:30|361.27|359.27|361.2|359.2|361.28|359.28|361.18|359.18|16
1727420020000|2024-09-27 06:53:40|361.21|359.21|361.29|359.29|361.3|359.3|361.21|359.21|6
1727420030000|2024-09-27 06:53:50|361.26|359.26|361.24|359.24|361.26|359.26|361.19|359.19|17
1727420040000|2024-09-27 06:54:00|361.21|359.21|361.21|359.21|361.25|359.25|361.21|359.21|15
1727420050000|2024-09-27 06:54:10|361.2|359.2|361.32|359.32|361.32|359.32|361.19|359.19|12
1727420060000|2024-09-27 06:54:20|361.31|359.31|361.3|359.3|361.36|359.36|361.28|359.28|19
1727420070000|2024-09-27 06:54:30|361.29|359.29|361.28|359.28|361.33|359.33|361.27|359.27|16
1727420080000|2024-09-27 06:54:40|361.29|359.29|361.31|359.31|361.31|359.31|361.28|359.28|8
1727420090000|2024-09-27 06:54:50|361.32|359.32|361.46|359.46|361.46|359.46|361.28|359.28|17
1727420100000|2024-09-27 06:55:00|361.45|359.45|361.39|359.39|361.51|359.51|361.39|359.39|20
1727420110000|2024-09-27 06:55:10|361.36|359.36|361.31|359.31|361.36|359.36|361.29|359.29|11
1727420120000|2024-09-27 06:55:20|361.34|359.34|361.23|359.23|361.35|359.35|361.23|359.23|15
1727420130000|2024-09-27 06:55:30|361.24|359.24|361.19|359.19|361.24|359.24|361.19|359.19|15
1727420140000|2024-09-27 06:55:40|361.21|359.21|361.16|359.16|361.21|359.21|361.15|359.15|10
1727420150000|2024-09-27 06:55:50|361.15|359.15|361.17|359.17|361.17|359.17|361.14|359.14|13
1727420160000|2024-09-27 06:56:00|361.16|359.16|361|359|361.18|359.18|360.99|358.99|20
1727420170000|2024-09-27 06:56:10|360.99|358.99|361.04|359.04|361.05|359.05|360.99|358.99|12
1727420180000|2024-09-27 06:56:20|361.05|359.05|361.04|359.04|361.06|359.06|361|359|13
1727420190000|2024-09-27 06:56:30|361.01|359.01|361.01|359.01|361.04|359.04|361.01|359.01|8
1727420200000|2024-09-27 06:56:40|361.02|359.02|361.01|359.01|361.03|359.03|361|359|9
1727420210000|2024-09-27 06:56:50|361.02|359.02|361.02|359.02|361.02|359.02|361|359|5
1727420220000|2024-09-27 06:57:00|361|359|361.01|359.01|361.02|359.02|361|359|6
1727420230000|2024-09-27 06:57:10|361|359|361.02|359.02|361.02|359.02|360.99|358.99|10
1727420240000|2024-09-27 06:57:20|361|359|361.06|359.06|361.06|359.06|361|359|11
1727420250000|2024-09-27 06:57:30|361.01|359.01|360.88|358.88|361.03|359.03|360.85|358.85|22
1727420260000|2024-09-27 06:57:40|360.87|358.87|360.84|358.84|360.89|358.89|360.82|358.82|14
1727420270000|2024-09-27 06:57:50|360.85|358.85|360.9|358.9|360.9|358.9|360.83|358.83|9
1727420280000|2024-09-27 06:58:00|360.91|358.91|360.85|358.85|360.91|358.91|360.83|358.83|12
1727420290000|2024-09-27 06:58:10|360.84|358.84|360.85|358.85|360.87|358.87|360.83|358.83|8
1727420300000|2024-09-27 06:58:20|360.84|358.84|360.88|358.88|360.88|358.88|360.83|358.83|7
1727420310000|2024-09-27 06:58:30|360.85|358.85|360.86|358.86|360.86|358.86|360.85|358.85|2
1727420320000|2024-09-27 06:58:40|360.85|358.85|360.83|358.83|360.86|358.86|360.82|358.82|12
1727420330000|2024-09-27 06:58:50|360.82|358.82|360.76|358.76|360.82|358.82|360.73|358.73|12
1727420340000|2024-09-27 06:59:00|360.78|358.78|360.92|358.92|360.92|358.92|360.77|358.77|16
1727420350000|2024-09-27 06:59:10|360.95|358.95|360.95|358.95|360.95|358.95|360.93|358.93|3
1727420360000|2024-09-27 06:59:20|360.92|358.92|360.95|358.95|360.95|358.95|360.92|358.92|2
1727420390000|2024-09-27 06:59:50|360.92|358.92|360.95|358.95|360.95|358.95|360.92|358.92|4
1727420430000|2024-09-27 07:00:30|361|359|361|359|361.02|359.02|360.95|358.95|13
1727420480000|2024-09-27 07:01:20|361.06|359.06|361.03|359.03|361.06|359.06|361.03|359.03|2
1727420490000|2024-09-27 07:01:30|361.05|359.05|361.05|359.05|361.05|359.05|361.02|359.02|14
1727420500000|2024-09-27 07:01:40|361.1|359.1|361.17|359.17|361.17|359.17|361.1|359.1|5
1727420510000|2024-09-27 07:01:50|361.16|359.16|361.19|359.19|361.19|359.19|361.16|359.16|14
1727420520000|2024-09-27 07:02:00|361.16|359.16|361.16|359.16|361.19|359.19|361.15|359.15|15
1727420530000|2024-09-27 07:02:10|361.15|359.15|361.26|359.26|361.28|359.28|361.15|359.15|24
1727420540000|2024-09-27 07:02:20|361.27|359.27|361.28|359.28|361.31|359.31|361.27|359.27|11
1727420550000|2024-09-27 07:02:30|361.29|359.29|361.31|359.31|361.31|359.31|361.29|359.29|3
1727420560000|2024-09-27 07:02:40|361.35|359.35|361.28|359.28|361.35|359.35|361.27|359.27|7
1727420570000|2024-09-27 07:02:50|361.27|359.27|361.12|359.12|361.27|359.27|361.11|359.11|13
1727420580000|2024-09-27 07:03:00|361.11|359.11|361|359|361.12|359.12|360.98|358.98|12
1727420590000|2024-09-27 07:03:10|361.01|359.01|360.99|358.99|361.06|359.06|360.99|358.99|6
1727420600000|2024-09-27 07:03:20|361|359|360.94|358.94|361.04|359.04|360.94|358.94|18
1727420610000|2024-09-27 07:03:30|360.91|358.91|360.9|358.9|360.91|358.91|360.79|358.79|14
1727420620000|2024-09-27 07:03:40|360.87|358.87|360.99|358.99|360.99|358.99|360.87|358.87|20
1727420630000|2024-09-27 07:03:50|360.98|358.98|361.01|359.01|361.03|359.03|360.96|358.96|17
1727420640000|2024-09-27 07:04:00|361|359|361.02|359.02|361.05|359.05|361|359|18
1727420650000|2024-09-27 07:04:10|361.01|359.01|361.03|359.03|361.04|359.04|360.98|358.98|13
1727420660000|2024-09-27 07:04:20|361.04|359.04|361.02|359.02|361.04|359.04|361|359|11
1727420670000|2024-09-27 07:04:30|361.01|359.01|361.04|359.04|361.04|359.04|361|359|8
1727420680000|2024-09-27 07:04:40|361.03|359.03|361.04|359.04|361.08|359.08|361.02|359.02|13
1727420690000|2024-09-27 07:04:50|361.03|359.03|361.09|359.09|361.09|359.09|361.02|359.02|10
1727420700000|2024-09-27 07:05:00|361.08|359.08|361.06|359.06|361.09|359.09|361.06|359.06|6
1727420710000|2024-09-27 07:05:10|361.04|359.04|361.04|359.04|361.05|359.05|361.02|359.02|9
1727420720000|2024-09-27 07:05:20|361.03|359.03|361.06|359.06|361.07|359.07|361.03|359.03|10
1727420730000|2024-09-27 07:05:30|361.05|359.05|361.06|359.06|361.08|359.08|361.02|359.02|16
1727420740000|2024-09-27 07:05:40|361.08|359.08|361.01|359.01|361.08|359.08|361.01|359.01|14
1727420750000|2024-09-27 07:05:50|361.02|359.02|361.01|359.01|361.03|359.03|360.97|358.97|17
1727420760000|2024-09-27 07:06:00|361|359|361.02|359.02|361.02|359.02|360.98|358.98|9
1727420770000|2024-09-27 07:06:10|361.01|359.01|360.96|358.96|361.01|359.01|360.96|358.96|11
1727420780000|2024-09-27 07:06:20|360.92|358.92|360.81|358.81|360.92|358.92|360.81|358.81|8
1727420790000|2024-09-27 07:06:30|360.78|358.78|360.77|358.77|360.79|358.79|360.75|358.75|12
1727420800000|2024-09-27 07:06:40|360.79|358.79|360.79|358.79|360.79|358.79|360.77|358.77|3
1727420810000|2024-09-27 07:06:50|360.77|358.77|360.67|358.67|360.77|358.77|360.64|358.64|13
1727420820000|2024-09-27 07:07:00|360.68|358.68|360.77|358.77|360.82|358.82|360.68|358.68|17
1727420830000|2024-09-27 07:07:10|360.74|358.74|360.73|358.73|360.76|358.76|360.72|358.72|26
1727420840000|2024-09-27 07:07:20|360.74|358.74|360.79|358.79|360.79|358.79|360.73|358.73|8
1727420850000|2024-09-27 07:07:30|360.77|358.77|360.76|358.76|360.78|358.78|360.73|358.73|13
1727420860000|2024-09-27 07:07:40|360.79|358.79|360.88|358.88|360.88|358.88|360.79|358.79|4
1727420870000|2024-09-27 07:07:50|360.82|358.82|360.83|358.83|360.83|358.83|360.82|358.82|2
1727420880000|2024-09-27 07:08:00|360.84|358.84|360.88|358.88|360.88|358.88|360.83|358.83|11
1727420890000|2024-09-27 07:08:10|360.87|358.87|360.81|358.81|360.87|358.87|360.81|358.81|5
1727420900000|2024-09-27 07:08:20|360.8|358.8|360.8|358.8|360.81|358.81|360.8|358.8|3
1727420910000|2024-09-27 07:08:30|360.75|358.75|360.68|358.68|360.75|358.75|360.65|358.65|18
1727420920000|2024-09-27 07:08:40|360.67|358.67|360.66|358.66|360.67|358.67|360.66|358.66|2
1727420930000|2024-09-27 07:08:50|360.67|358.67|360.65|358.65|360.67|358.67|360.64|358.64|6
1727420940000|2024-09-27 07:09:00|360.63|358.63|360.43|358.43|360.63|358.63|360.43|358.43|18
1727420950000|2024-09-27 07:09:10|360.44|358.44|360.41|358.41|360.45|358.45|360.41|358.41|6
1727420970000|2024-09-27 07:09:30|360.4|358.4|360.42|358.42|360.42|358.42|360.4|358.4|7
1727420980000|2024-09-27 07:09:40|360.44|358.44|360.42|358.42|360.44|358.44|360.4|358.4|6
1727421000000|2024-09-27 07:10:00|360.46|358.46|360.44|358.44|360.49|358.49|360.44|358.44|8
1727421010000|2024-09-27 07:10:10|360.43|358.43|360.42|358.42|360.44|358.44|360.4|358.4|12
1727421020000|2024-09-27 07:10:20|360.29|358.29|360.52|358.52|360.6|358.6|360.29|358.29|23
1727421030000|2024-09-27 07:10:30|360.53|358.53|360.54|358.54|360.57|358.57|360.53|358.53|16
1727421040000|2024-09-27 07:10:40|360.55|358.55|360.69|358.69|360.69|358.69|360.54|358.54|8
1727421050000|2024-09-27 07:10:50|360.66|358.66|360.66|358.66|360.66|358.66|360.66|358.66|1
1727421060000|2024-09-27 07:11:00|360.65|358.65|360.59|358.59|360.65|358.65|360.59|358.59|8
1727421070000|2024-09-27 07:11:10|360.62|358.62|360.61|358.61|360.62|358.62|360.59|358.59|4
1727421080000|2024-09-27 07:11:20|360.62|358.62|360.75|358.75|360.75|358.75|360.62|358.62|17
1727421090000|2024-09-27 07:11:30|360.76|358.76|360.76|358.76|360.76|358.76|360.76|358.76|1
1727421100000|2024-09-27 07:11:40|360.73|358.73|360.64|358.64|360.76|358.76|360.64|358.64|13
1727421110000|2024-09-27 07:11:50|360.65|358.65|360.64|358.64|360.66|358.66|360.63|358.63|10
1727421120000|2024-09-27 07:12:00|360.65|358.65|360.65|358.65|360.65|358.65|360.65|358.65|1
1727421130000|2024-09-27 07:12:10|360.66|358.66|360.7|358.7|360.71|358.71|360.66|358.66|3
1727421140000|2024-09-27 07:12:20|360.69|358.69|360.65|358.65|360.69|358.69|360.64|358.64|6
1727421150000|2024-09-27 07:12:30|360.64|358.64|360.55|358.55|360.64|358.64|360.53|358.53|12
1727421160000|2024-09-27 07:12:40|360.56|358.56|360.55|358.55|360.56|358.56|360.54|358.54|6
1727421170000|2024-09-27 07:12:50|360.56|358.56|360.62|358.62|360.62|358.62|360.51|358.51|10
1727421180000|2024-09-27 07:13:00|360.6|358.6|360.55|358.55|360.6|358.6|360.55|358.55|5
1727421190000|2024-09-27 07:13:10|360.56|358.56|360.7|358.7|360.71|358.71|360.55|358.55|10
1727421200000|2024-09-27 07:13:20|360.75|358.75|361.01|359.01|361.01|359.01|360.75|358.75|14
1727421210000|2024-09-27 07:13:30|361.02|359.02|361.01|359.01|361.02|359.02|361.01|359.01|2
1727421220000|2024-09-27 07:13:40|361.02|359.02|361.01|359.01|361.02|359.02|361.01|359.01|8
1727421230000|2024-09-27 07:13:50|361.02|359.02|361.01|359.01|361.02|359.02|361|359|14
1727421240000|2024-09-27 07:14:00|361.02|359.02|360.95|358.95|361.02|359.02|360.94|358.94|17
1727421250000|2024-09-27 07:14:10|360.96|358.96|361.09|359.09|361.13|359.13|360.95|358.95|14
1727421260000|2024-09-27 07:14:20|361.04|359.04|361.04|359.04|361.06|359.06|361.04|359.04|5
1727421270000|2024-09-27 07:14:30|361.03|359.03|361|359|361.03|359.03|361|359|9
1727421280000|2024-09-27 07:14:40|361.01|359.01|361.03|359.03|361.03|359.03|361.01|359.01|3
1727421290000|2024-09-27 07:14:50|361.07|359.07|361.08|359.08|361.09|359.09|361.06|359.06|7
1727421300000|2024-09-27 07:15:00|361.07|359.07|360.78|358.78|361.07|359.07|360.78|358.78|16
1727421310000|2024-09-27 07:15:10|360.77|358.77|360.81|358.81|360.82|358.82|360.77|358.77|25
1727421320000|2024-09-27 07:15:20|360.8|358.8|360.81|358.81|360.81|358.81|360.79|358.79|8
1727421330000|2024-09-27 07:15:30|360.8|358.8|360.79|358.79|360.8|358.8|360.77|358.77|13
1727421340000|2024-09-27 07:15:40|360.8|358.8|360.77|358.77|360.8|358.8|360.75|358.75|10
1727421350000|2024-09-27 07:15:50|360.76|358.76|360.77|358.77|360.78|358.78|360.68|358.68|17
1727421360000|2024-09-27 07:16:00|360.78|358.78|360.78|358.78|360.78|358.78|360.76|358.76|8
1727421370000|2024-09-27 07:16:10|360.76|358.76|360.79|358.79|360.8|358.8|360.76|358.76|11
1727421380000|2024-09-27 07:16:20|360.8|358.8|361.01|359.01|361.01|359.01|360.8|358.8|14
1727421390000|2024-09-27 07:16:30|361.1|359.1|361.06|359.06|361.12|359.12|361.05|359.05|15
1727421400000|2024-09-27 07:16:40|361.05|359.05|361.02|359.02|361.05|359.05|361|359|7
1727421410000|2024-09-27 07:16:50|361.03|359.03|361.02|359.02|361.03|359.03|361.01|359.01|10
1727421420000|2024-09-27 07:17:00|361.03|359.03|361|359|361.04|359.04|360.99|358.99|8
1727421430000|2024-09-27 07:17:10|361.01|359.01|361.04|359.04|361.04|359.04|360.99|358.99|6
1727421440000|2024-09-27 07:17:20|361.03|359.03|361.03|359.03|361.03|359.03|361.03|359.03|1
1727421450000|2024-09-27 07:17:30|361.09|359.09|361.07|359.07|361.09|359.09|361.06|359.06|3
1727421460000|2024-09-27 07:17:40|361.03|359.03|360.96|358.96|361.03|359.03|360.96|358.96|13
1727421470000|2024-09-27 07:17:50|360.97|358.97|360.97|358.97|360.99|358.99|360.96|358.96|12
1727421480000|2024-09-27 07:18:00|360.96|358.96|361.01|359.01|361.01|359.01|360.96|358.96|8
1727421490000|2024-09-27 07:18:10|360.99|358.99|361.01|359.01|361.01|359.01|360.98|358.98|9
1727421500000|2024-09-27 07:18:20|360.99|358.99|360.96|358.96|360.99|358.99|360.94|358.94|9
1727421510000|2024-09-27 07:18:30|360.95|358.95|360.96|358.96|360.96|358.96|360.95|358.95|2
1727421520000|2024-09-27 07:18:40|360.94|358.94|360.96|358.96|360.97|358.97|360.83|358.83|14
1727421530000|2024-09-27 07:18:50|360.97|358.97|360.99|358.99|361|359|360.96|358.96|11
1727421540000|2024-09-27 07:19:00|361|359|361.09|359.09|361.11|359.11|360.96|358.96|16
1727421550000|2024-09-27 07:19:10|361.1|359.1|361.09|359.09|361.11|359.11|361.07|359.07|13
1727421560000|2024-09-27 07:19:20|361.1|359.1|361.07|359.07|361.1|359.1|361.06|359.06|17
1727421570000|2024-09-27 07:19:30|361.08|359.08|361.07|359.07|361.1|359.1|361.05|359.05|23
1727421580000|2024-09-27 07:19:40|361.08|359.08|361.07|359.07|361.09|359.09|361.06|359.06|12
1727421590000|2024-09-27 07:19:50|361.08|359.08|361.06|359.06|361.08|359.08|361.05|359.05|13
1727421600000|2024-09-27 07:20:00|361.05|359.05|360.97|358.97|361.05|359.05|360.96|358.96|22
1727421610000|2024-09-27 07:20:10|360.98|358.98|360.83|358.83|360.98|358.98|360.82|358.82|18
1727421620000|2024-09-27 07:20:20|360.82|358.82|360.83|358.83|360.85|358.85|360.8|358.8|17
1727421630000|2024-09-27 07:20:30|360.82|358.82|360.86|358.86|360.86|358.86|360.82|358.82|3
1727421640000|2024-09-27 07:20:40|360.84|358.84|360.83|358.83|360.86|358.86|360.83|358.83|8
1727421650000|2024-09-27 07:20:50|360.85|358.85|360.84|358.84|360.85|358.85|360.81|358.81|11
1727421660000|2024-09-27 07:21:00|360.82|358.82|360.83|358.83|360.84|358.84|360.81|358.81|9
1727421700000|2024-09-27 07:21:40|360.84|358.84|360.83|358.83|360.84|358.84|360.83|358.83|2
1727421710000|2024-09-27 07:21:50|360.86|358.86|360.87|358.87|360.87|358.87|360.86|358.86|4
1727421720000|2024-09-27 07:22:00|360.88|358.88|360.9|358.9|360.91|358.91|360.88|358.88|8
1727421730000|2024-09-27 07:22:10|360.91|358.91|361.05|359.05|361.12|359.12|360.91|358.91|15
1727421740000|2024-09-27 07:22:20|361.04|359.04|360.99|358.99|361.04|359.04|360.98|358.98|13
1727421750000|2024-09-27 07:22:30|361.01|359.01|361.02|359.02|361.02|359.02|361|359|13
1727421760000|2024-09-27 07:22:40|360.99|358.99|361.02|359.02|361.02|359.02|360.99|358.99|3
1727421770000|2024-09-27 07:22:50|361.01|359.01|361.01|359.01|361.01|359.01|361.01|359.01|1
1727421790000|2024-09-27 07:23:10|360.99|358.99|360.92|358.92|360.99|358.99|360.9|358.9|9
1727421810000|2024-09-27 07:23:30|360.88|358.88|361.04|359.04|361.05|359.05|360.88|358.88|8
1727421820000|2024-09-27 07:23:40|361.05|359.05|361.01|359.01|361.06|359.06|361.01|359.01|12
1727421850000|2024-09-27 07:24:10|361.02|359.02|360.9|358.9|361.02|359.02|360.86|358.86|6
1727421860000|2024-09-27 07:24:20|360.86|358.86|360.9|358.9|360.9|358.9|360.74|358.74|12
1727421870000|2024-09-27 07:24:30|360.89|358.89|360.77|358.77|360.92|358.92|360.75|358.75|9
1727421890000|2024-09-27 07:24:50|360.87|358.87|360.93|358.93|360.93|358.93|360.87|358.87|7
1727421900000|2024-09-27 07:25:00|360.92|358.92|360.88|358.88|360.93|358.93|360.87|358.87|7
1727421930000|2024-09-27 07:25:30|360.91|358.91|360.93|358.93|360.93|358.93|360.91|358.91|3
1727421940000|2024-09-27 07:25:40|360.92|358.92|360.87|358.87|360.93|358.93|360.87|358.87|5
1727421950000|2024-09-27 07:25:50|360.88|358.88|360.92|358.92|360.93|358.93|360.88|358.88|13
1727421960000|2024-09-27 07:26:00|360.85|358.85|360.9|358.9|360.92|358.92|360.85|358.85|7
1727421970000|2024-09-27 07:26:10|360.91|358.91|360.91|358.91|360.92|358.92|360.91|358.91|3
1727422000000|2024-09-27 07:26:40|360.92|358.92|361.11|359.11|361.11|359.11|360.92|358.92|3
1727422010000|2024-09-27 07:26:50|361.14|359.14|361.13|359.13|361.18|359.18|361.12|359.12|9
1727422020000|2024-09-27 07:27:00|361.15|359.15|361.13|359.13|361.18|359.18|361.13|359.13|22
1727422030000|2024-09-27 07:27:10|361.22|359.22|361.14|359.14|361.22|359.22|360.99|358.99|17
1727422040000|2024-09-27 07:27:20|361.12|359.12|361.17|359.17|361.19|359.19|361.12|359.12|12
1727422050000|2024-09-27 07:27:30|361.2|359.2|361.3|359.3|361.34|359.34|361.2|359.2|7
1727422060000|2024-09-27 07:27:40|361.28|359.28|361.27|359.27|361.29|359.29|361.27|359.27|4
1727422070000|2024-09-27 07:27:50|361.26|359.26|361.19|359.19|361.26|359.26|361.18|359.18|7
1727422080000|2024-09-27 07:28:00|361.18|359.18|361.17|359.17|361.18|359.18|361.16|359.16|10
1727422090000|2024-09-27 07:28:10|361.2|359.2|361.43|359.43|361.45|359.45|361.2|359.2|10
1727422100000|2024-09-27 07:28:20|361.5|359.5|361.46|359.46|361.55|359.55|361.46|359.46|11
1727422110000|2024-09-27 07:28:30|361.45|359.45|361.45|359.45|361.45|359.45|361.45|359.45|1
1727422120000|2024-09-27 07:28:40|361.49|359.49|361.47|359.47|361.53|359.53|361.47|359.47|8
1727422130000|2024-09-27 07:28:50|361.46|359.46|361.4|359.4|361.46|359.46|361.37|359.37|10
1727422140000|2024-09-27 07:29:00|361.42|359.42|361.4|359.4|361.42|359.42|361.39|359.39|11
1727422160000|2024-09-27 07:29:20|361.38|359.38|361.35|359.35|361.38|359.38|361.35|359.35|2
1727422170000|2024-09-27 07:29:30|361.37|359.37|361.39|359.39|361.39|359.39|361.37|359.37|2
1727422180000|2024-09-27 07:29:40|361.35|359.35|361.35|359.35|361.39|359.39|361.35|359.35|6
1727422190000|2024-09-27 07:29:50|361.31|359.31|361.4|359.4|361.41|359.41|361.31|359.31|5
1727422200000|2024-09-27 07:30:00|361.42|359.42|361.42|359.42|361.42|359.42|361.37|359.37|5
1727422210000|2024-09-27 07:30:10|361.38|359.38|361.28|359.28|361.4|359.4|361.26|359.26|12
1727422220000|2024-09-27 07:30:20|361.27|359.27|361.18|359.18|361.27|359.27|361.18|359.18|6
1727422230000|2024-09-27 07:30:30|361.16|359.16|361|359|361.17|359.17|361|359|11
1727422240000|2024-09-27 07:30:40|361.04|359.04|361.05|359.05|361.05|359.05|360.99|358.99|9
1727422270000|2024-09-27 07:31:10|361.04|359.04|361.02|359.02|361.04|359.04|361|359|14
1727422280000|2024-09-27 07:31:20|361.03|359.03|361.05|359.05|361.05|359.05|361.02|359.02|8
1727422290000|2024-09-27 07:31:30|361.08|359.08|361.05|359.05|361.08|359.08|361.05|359.05|2
1727422300000|2024-09-27 07:31:40|361.11|359.11|361.7|359.7|361.7|359.7|361.11|359.11|19
1727422310000|2024-09-27 07:31:50|361.69|359.69|361.65|359.65|361.69|359.69|361.65|359.65|11
1727422320000|2024-09-27 07:32:00|361.62|359.62|361.5|359.5|361.62|359.62|361.49|359.49|9
1727422330000|2024-09-27 07:32:10|361.51|359.51|361.54|359.54|361.54|359.54|361.49|359.49|12
1727422340000|2024-09-27 07:32:20|361.55|359.55|361.53|359.53|361.55|359.55|361.53|359.53|3
1727422350000|2024-09-27 07:32:30|361.51|359.51|361.52|359.52|361.52|359.52|361.5|359.5|3
1727422360000|2024-09-27 07:32:40|361.5|359.5|361.49|359.49|361.52|359.52|361.49|359.49|4
1727422370000|2024-09-27 07:32:50|361.5|359.5|361.5|359.5|361.5|359.5|361.49|359.49|3
1727422380000|2024-09-27 07:33:00|361.52|359.52|361.49|359.49|361.52|359.52|361.49|359.49|9
1727422390000|2024-09-27 07:33:10|361.47|359.47|361.46|359.46|361.47|359.47|361.46|359.46|2
1727422400000|2024-09-27 07:33:20|361.43|359.43|361.41|359.41|361.43|359.43|361.41|359.41|9
1727422410000|2024-09-27 07:33:30|361.42|359.42|361.36|359.36|361.43|359.43|361.35|359.35|12
1727422420000|2024-09-27 07:33:40|361.39|359.39|361.38|359.38|361.42|359.42|361.38|359.38|5
1727422430000|2024-09-27 07:33:50|361.37|359.37|361.33|359.33|361.37|359.37|361.32|359.32|7
1727422440000|2024-09-27 07:34:00|361.34|359.34|361.34|359.34|361.34|359.34|361.32|359.32|7
1727422450000|2024-09-27 07:34:10|361.33|359.33|361.34|359.34|361.34|359.34|361.33|359.33|2
1727422460000|2024-09-27 07:34:20|361.26|359.26|361.22|359.22|361.26|359.26|361.22|359.22|4
1727422470000|2024-09-27 07:34:30|361.2|359.2|361.24|359.24|361.25|359.25|361.19|359.19|12
1727422480000|2024-09-27 07:34:40|361.23|359.23|361.21|359.21|361.23|359.23|361.21|359.21|13
1727422490000|2024-09-27 07:34:50|361.2|359.2|361.2|359.2|361.2|359.2|361.2|359.2|1
1727422500000|2024-09-27 07:35:00|361.21|359.21|361.23|359.23|361.24|359.24|361.2|359.2|11
1727422510000|2024-09-27 07:35:10|361.19|359.19|361.17|359.17|361.19|359.19|361.17|359.17|3
1727422550000|2024-09-27 07:35:50|361.12|359.12|361.14|359.14|361.15|359.15|361.1|359.1|18
1727422560000|2024-09-27 07:36:00|361.15|359.15|361.13|359.13|361.15|359.15|361.12|359.12|7
1727422570000|2024-09-27 07:36:10|361.12|359.12|361.06|359.06|361.13|359.13|361.06|359.06|10
1727422580000|2024-09-27 07:36:20|361.05|359.05|361.32|359.32|361.32|359.32|361.05|359.05|9
1727422610000|2024-09-27 07:36:50|361.34|359.34|361.34|359.34|361.34|359.34|361.34|359.34|1
1727422620000|2024-09-27 07:37:00|361.29|359.29|361.26|359.26|361.29|359.29|361.26|359.26|2
1727422640000|2024-09-27 07:37:20|361.23|359.23|361.19|359.19|361.23|359.23|361.19|359.19|2
1727422650000|2024-09-27 07:37:30|361.21|359.21|361.09|359.09|361.22|359.22|361.08|359.08|10
1727422660000|2024-09-27 07:37:40|361.13|359.13|361.12|359.12|361.15|359.15|361.09|359.09|18
1727422670000|2024-09-27 07:37:50|361.11|359.11|361.23|359.23|361.23|359.23|361.08|359.08|18
1727422680000|2024-09-27 07:38:00|361.2|359.2|361.23|359.23|361.23|359.23|361.18|359.18|18
1727422690000|2024-09-27 07:38:10|361.21|359.21|361.13|359.13|361.21|359.21|361.12|359.12|10
1727422700000|2024-09-27 07:38:20|361.11|359.11|361.06|359.06|361.12|359.12|361.02|359.02|13
1727422710000|2024-09-27 07:38:30|361.07|359.07|361.05|359.05|361.08|359.08|361.04|359.04|15
1727422720000|2024-09-27 07:38:40|361.06|359.06|361.04|359.04|361.07|359.07|361.01|359.01|12
1727422730000|2024-09-27 07:38:50|360.96|358.96|360.97|358.97|361.01|359.01|360.95|358.95|7
1727422740000|2024-09-27 07:39:00|360.98|358.98|360.9|358.9|360.98|358.98|360.9|358.9|12
1727422750000|2024-09-27 07:39:10|360.91|358.91|360.92|358.92|360.94|358.94|360.91|358.91|14
1727422760000|2024-09-27 07:39:20|360.93|358.93|360.92|358.92|360.94|358.94|360.91|358.91|8
1727422770000|2024-09-27 07:39:30|360.93|358.93|360.94|358.94|360.95|358.95|360.89|358.89|15
1727422780000|2024-09-27 07:39:40|360.91|358.91|360.9|358.9|360.91|358.91|360.89|358.89|3
1727422790000|2024-09-27 07:39:50|360.92|358.92|360.93|358.93|360.93|358.93|360.92|358.92|2
1727422810000|2024-09-27 07:40:10|360.9|358.9|360.89|358.89|360.9|358.9|360.89|358.89|2
1727422820000|2024-09-27 07:40:20|360.9|358.9|360.91|358.91|360.91|358.91|360.89|358.89|4
1727422850000|2024-09-27 07:40:50|360.85|358.85|360.9|358.9|360.9|358.9|360.8|358.8|5
1727422860000|2024-09-27 07:41:00|360.94|358.94|360.95|358.95|360.96|358.96|360.94|358.94|8
1727422870000|2024-09-27 07:41:10|360.94|358.94|360.93|358.93|360.95|358.95|360.91|358.91|11
1727422880000|2024-09-27 07:41:20|360.88|358.88|360.94|358.94|360.94|358.94|360.88|358.88|2
1727422890000|2024-09-27 07:41:30|360.9|358.9|360.78|358.78|360.93|358.93|360.77|358.77|9
1727422900000|2024-09-27 07:41:40|360.79|358.79|360.86|358.86|360.87|358.87|360.79|358.79|13
1727422910000|2024-09-27 07:41:50|360.85|358.85|360.95|358.95|360.96|358.96|360.85|358.85|11
1727422920000|2024-09-27 07:42:00|360.94|358.94|360.94|358.94|360.94|358.94|360.91|358.91|5
1727422930000|2024-09-27 07:42:10|360.96|358.96|360.99|358.99|360.99|358.99|360.96|358.96|2
1727422940000|2024-09-27 07:42:20|360.96|358.96|360.99|358.99|360.99|358.99|360.95|358.95|7
1727422950000|2024-09-27 07:42:30|360.98|358.98|360.99|358.99|360.99|358.99|360.98|358.98|2
1727422980000|2024-09-27 07:43:00|360.98|358.98|360.84|358.84|360.98|358.98|360.8|358.8|8
1727423020000|2024-09-27 07:43:40|360.79|358.79|360.84|358.84|360.84|358.84|360.79|358.79|2
1727423040000|2024-09-27 07:44:00|360.91|358.91|360.98|358.98|360.98|358.98|360.91|358.91|4
1727423080000|2024-09-27 07:44:40|360.96|358.96|360.97|358.97|360.97|358.97|360.96|358.96|2
1727423090000|2024-09-27 07:44:50|360.96|358.96|360.97|358.97|360.97|358.97|360.96|358.96|2
1727423110000|2024-09-27 07:45:10|360.93|358.93|360.94|358.94|360.95|358.95|360.87|358.87|10
1727423120000|2024-09-27 07:45:20|360.92|358.92|360.93|358.93|360.93|358.93|360.92|358.92|2
1727423130000|2024-09-27 07:45:30|360.92|358.92|361.06|359.06|361.06|359.06|360.89|358.89|15
1727423140000|2024-09-27 07:45:40|361.08|359.08|361.14|359.14|361.18|359.18|361.07|359.07|8
1727423150000|2024-09-27 07:45:50|361.15|359.15|361.14|359.14|361.18|359.18|361.14|359.14|14
1727423160000|2024-09-27 07:46:00|361.13|359.13|361.14|359.14|361.16|359.16|361.11|359.11|12
1727423170000|2024-09-27 07:46:10|361.11|359.11|361.14|359.14|361.14|359.14|361.11|359.11|2
1727423180000|2024-09-27 07:46:20|361.12|359.12|361.13|359.13|361.13|359.13|361.11|359.11|10
1727423190000|2024-09-27 07:46:30|361.1|359.1|361.12|359.12|361.12|359.12|361.09|359.09|5
1727423200000|2024-09-27 07:46:40|361.1|359.1|361.31|359.31|361.31|359.31|361.09|359.09|9
1727423210000|2024-09-27 07:46:50|361.27|359.27|361.26|359.26|361.28|359.28|361.25|359.25|13
1727423220000|2024-09-27 07:47:00|361.25|359.25|361.26|359.26|361.26|359.26|361.25|359.25|12
1727423230000|2024-09-27 07:47:10|361.25|359.25|361.26|359.26|361.26|359.26|361.25|359.25|14
1727423240000|2024-09-27 07:47:20|361.25|359.25|361.34|359.34|361.34|359.34|361.23|359.23|8
1727423250000|2024-09-27 07:47:30|361.3|359.3|361.35|359.35|361.35|359.35|361.28|359.28|9
1727423260000|2024-09-27 07:47:40|361.31|359.31|361.34|359.34|361.34|359.34|361.31|359.31|2
1727423270000|2024-09-27 07:47:50|361.3|359.3|361.33|359.33|361.33|359.33|361.29|359.29|10
1727423280000|2024-09-27 07:48:00|361.31|359.31|361.35|359.35|361.38|359.38|361.28|359.28|18
1727423290000|2024-09-27 07:48:10|361.34|359.34|361.21|359.21|361.34|359.34|361.2|359.2|7
1727423300000|2024-09-27 07:48:20|361.2|359.2|361.12|359.12|361.2|359.2|361.11|359.11|20
1727423310000|2024-09-27 07:48:30|361.13|359.13|361.05|359.05|361.13|359.13|361.04|359.04|21
1727423320000|2024-09-27 07:48:40|361.04|359.04|361.03|359.03|361.05|359.05|361.03|359.03|3
1727423350000|2024-09-27 07:49:10|360.99|358.99|361|359|361|359|360.99|358.99|2
1727423370000|2024-09-27 07:49:30|361.01|359.01|361.03|359.03|361.04|359.04|361.01|359.01|4
1727423390000|2024-09-27 07:49:50|360.98|358.98|360.98|358.98|360.98|358.98|360.98|358.98|1
1727423400000|2024-09-27 07:50:00|360.92|358.92|360.92|358.92|360.92|358.92|360.92|358.92|1
1727423460000|2024-09-27 07:51:00|360.96|358.96|361.06|359.06|361.1|359.1|360.96|358.96|10
1727423470000|2024-09-27 07:51:10|361.07|359.07|361.06|359.06|361.07|359.07|361.06|359.06|4
1727423480000|2024-09-27 07:51:20|361.05|359.05|361.09|359.09|361.09|359.09|361.04|359.04|10
1727423500000|2024-09-27 07:51:40|361.03|359.03|361.05|359.05|361.05|359.05|361.02|359.02|11
1727423510000|2024-09-27 07:51:50|361.03|359.03|361.05|359.05|361.05|359.05|361.03|359.03|2
1727423520000|2024-09-27 07:52:00|361.02|359.02|361.05|359.05|361.05|359.05|361.02|359.02|2
1727423540000|2024-09-27 07:52:20|361|359|360.92|358.92|361.01|359.01|360.89|358.89|6
1727423560000|2024-09-27 07:52:40|360.87|358.87|361.02|359.02|361.02|359.02|360.83|358.83|6
1727423570000|2024-09-27 07:52:50|361.03|359.03|361.2|359.2|361.2|359.2|361.02|359.02|6
1727423600000|2024-09-27 07:53:20|361.27|359.27|361.31|359.31|361.35|359.35|361.27|359.27|8
1727423610000|2024-09-27 07:53:30|361.32|359.32|361.32|359.32|361.34|359.34|361.31|359.31|12
1727423620000|2024-09-27 07:53:40|361.33|359.33|361.28|359.28|361.34|359.34|361.28|359.28|9
1727423630000|2024-09-27 07:53:50|361.29|359.29|361.14|359.14|361.29|359.29|361.14|359.14|21
1727423640000|2024-09-27 07:54:00|361.15|359.15|361.27|359.27|361.27|359.27|361.11|359.11|11
1727423650000|2024-09-27 07:54:10|361.28|359.28|361.23|359.23|361.28|359.28|361.23|359.23|8
1727423660000|2024-09-27 07:54:20|361.21|359.21|361.2|359.2|361.22|359.22|361.2|359.2|8
1727423670000|2024-09-27 07:54:30|361.21|359.21|361.17|359.17|361.22|359.22|361.16|359.16|13
1727423700000|2024-09-27 07:55:00|361.18|359.18|361.17|359.17|361.2|359.2|361.17|359.17|5
1727423710000|2024-09-27 07:55:10|361.11|359.11|361.05|359.05|361.12|359.12|361.03|359.03|9
1727423730000|2024-09-27 07:55:30|361|359|361.04|359.04|361.04|359.04|361|359|12
1727423740000|2024-09-27 07:55:40|360.99|358.99|361|359|361.01|359.01|360.97|358.97|5
1727423830000|2024-09-27 07:57:10|361.06|359.06|361.09|359.09|361.11|359.11|361.06|359.06|10
1727423840000|2024-09-27 07:57:20|361.07|359.07|361.09|359.09|361.09|359.09|361.07|359.07|6
1727423850000|2024-09-27 07:57:30|361.08|359.08|361.09|359.09|361.09|359.09|361.07|359.07|4
1727423860000|2024-09-27 07:57:40|361.07|359.07|361.06|359.06|361.08|359.08|361.02|359.02|11
1727423870000|2024-09-27 07:57:50|361.02|359.02|361.04|359.04|361.06|359.06|361.01|359.01|12
1727423880000|2024-09-27 07:58:00|361.12|359.12|361.22|359.22|361.28|359.28|361.12|359.12|21
1727423890000|2024-09-27 07:58:10|361.21|359.21|361.1|359.1|361.21|359.21|361.1|359.1|12
1727423900000|2024-09-27 07:58:20|361.11|359.11|361.11|359.11|361.11|359.11|361.11|359.11|1
1727423910000|2024-09-27 07:58:30|361.12|359.12|361.15|359.15|361.17|359.17|361.11|359.11|15
1727423920000|2024-09-27 07:58:40|361.14|359.14|361.11|359.11|361.15|359.15|361.11|359.11|5
1727423930000|2024-09-27 07:58:50|361.09|359.09|361.1|359.1|361.11|359.11|361.09|359.09|4
1727423960000|2024-09-27 07:59:20|361.05|359.05|361.05|359.05|361.06|359.06|361.02|359.02|6
1727423970000|2024-09-27 07:59:30|361.06|359.06|361.07|359.07|361.07|359.07|361.06|359.06|2
1727423980000|2024-09-27 07:59:40|361.09|359.09|361.09|359.09|361.09|359.09|361.09|359.09|1
1727423990000|2024-09-27 07:59:50|361.07|359.07|361.05|359.05|361.07|359.07|361.05|359.05|3
1727424000000|2024-09-27 08:00:00|361.06|359.06|361.07|359.07|361.08|359.08|361.04|359.04|11
1727424010000|2024-09-27 08:00:10|361.08|359.08|361.08|359.08|361.08|359.08|361.08|359.08|1
1727424020000|2024-09-27 08:00:20|361.06|359.06|361.08|359.08|361.08|359.08|361.06|359.06|2
1727424030000|2024-09-27 08:00:30|361.06|359.06|361.07|359.07|361.07|359.07|361.06|359.06|2
1727424040000|2024-09-27 08:00:40|361.06|359.06|361.06|359.06|361.08|359.08|361.06|359.06|9
1727424050000|2024-09-27 08:00:50|361.07|359.07|361.13|359.13|361.13|359.13|361.07|359.07|5
1727424060000|2024-09-27 08:01:00|361.16|359.16|361.18|359.18|361.2|359.2|361.15|359.15|10
1727424070000|2024-09-27 08:01:10|361.2|359.2|361.13|359.13|361.2|359.2|361.11|359.11|10
1727424080000|2024-09-27 08:01:20|361.16|359.16|361.26|359.26|361.26|359.26|361.16|359.16|4
1727424090000|2024-09-27 08:01:30|361.27|359.27|361.26|359.26|361.27|359.27|361.26|359.26|2
1727424100000|2024-09-27 08:01:40|361.25|359.25|361.29|359.29|361.3|359.3|361.25|359.25|8
1727424110000|2024-09-27 08:01:50|361.28|359.28|361.17|359.17|361.28|359.28|361.17|359.17|6
1727424120000|2024-09-27 08:02:00|361.18|359.18|361.26|359.26|361.26|359.26|361.18|359.18|6
1727424130000|2024-09-27 08:02:10|361.22|359.22|361.24|359.24|361.24|359.24|361.2|359.2|6
1727424140000|2024-09-27 08:02:20|361.23|359.23|361.17|359.17|361.24|359.24|361.17|359.17|10
1727424150000|2024-09-27 08:02:30|361.18|359.18|361.18|359.18|361.21|359.21|361.18|359.18|12
1727424160000|2024-09-27 08:02:40|361.17|359.17|361.2|359.2|361.2|359.2|361.16|359.16|6
1727424170000|2024-09-27 08:02:50|361.22|359.22|361.22|359.22|361.22|359.22|361.22|359.22|1
1727424180000|2024-09-27 08:03:00|361.27|359.27|361.27|359.27|361.27|359.27|361.25|359.25|3
1727424200000|2024-09-27 08:03:20|361.25|359.25|361.37|359.37|361.41|359.41|361.25|359.25|13
1727424210000|2024-09-27 08:03:30|361.35|359.35|361.27|359.27|361.35|359.35|361.27|359.27|10
1727424220000|2024-09-27 08:03:40|361.24|359.24|361.26|359.26|361.27|359.27|361.24|359.24|7
1727424230000|2024-09-27 08:03:50|361.25|359.25|361.27|359.27|361.27|359.27|361.23|359.23|7
1727424240000|2024-09-27 08:04:00|361.22|359.22|361.32|359.32|361.32|359.32|361.22|359.22|5
1727424250000|2024-09-27 08:04:10|361.31|359.31|361.32|359.32|361.32|359.32|361.31|359.31|2
1727424260000|2024-09-27 08:04:20|361.35|359.35|361.35|359.35|361.39|359.39|361.35|359.35|9
1727424270000|2024-09-27 08:04:30|361.4|359.4|361.42|359.42|361.44|359.44|361.4|359.4|6
1727424280000|2024-09-27 08:04:40|361.46|359.46|361.37|359.37|361.46|359.46|361.35|359.35|16
1727424290000|2024-09-27 08:04:50|361.38|359.38|361.46|359.46|361.47|359.47|361.38|359.38|19
1727424300000|2024-09-27 08:05:00|361.45|359.45|361.4|359.4|361.45|359.45|361.4|359.4|19
1727424310000|2024-09-27 08:05:10|361.33|359.33|361.31|359.31|361.39|359.39|361.31|359.31|8
1727424320000|2024-09-27 08:05:20|361.3|359.3|361.28|359.28|361.32|359.32|361.28|359.28|9
1727424330000|2024-09-27 08:05:30|361.31|359.31|361.38|359.38|361.39|359.39|361.31|359.31|9
1727424340000|2024-09-27 08:05:40|361.35|359.35|361.39|359.39|361.41|359.41|361.35|359.35|9
1727424350000|2024-09-27 08:05:50|361.38|359.38|361.4|359.4|361.42|359.42|361.37|359.37|7
1727424360000|2024-09-27 08:06:00|361.42|359.42|361.38|359.38|361.42|359.42|361.34|359.34|17
1727424370000|2024-09-27 08:06:10|361.39|359.39|361.38|359.38|361.39|359.39|361.38|359.38|2
1727424380000|2024-09-27 08:06:20|361.36|359.36|361.35|359.35|361.36|359.36|361.35|359.35|2
1727424390000|2024-09-27 08:06:30|361.34|359.34|361.43|359.43|361.46|359.46|361.34|359.34|12
1727424400000|2024-09-27 08:06:40|361.42|359.42|361.27|359.27|361.43|359.43|361.21|359.21|18
1727424410000|2024-09-27 08:06:50|361.3|359.3|361.35|359.35|361.35|359.35|361.28|359.28|6
1727424420000|2024-09-27 08:07:00|361.37|359.37|361.38|359.38|361.41|359.41|361.35|359.35|23
1727424430000|2024-09-27 08:07:10|361.39|359.39|361.38|359.38|361.41|359.41|361.35|359.35|27
1727424440000|2024-09-27 08:07:20|361.39|359.39|361.38|359.38|361.41|359.41|361.38|359.38|9
1727424450000|2024-09-27 08:07:30|361.36|359.36|361.43|359.43|361.49|359.49|361.36|359.36|22
1727424460000|2024-09-27 08:07:40|361.42|359.42|361.53|359.53|361.59|359.59|361.42|359.42|12
1727424470000|2024-09-27 08:07:50|361.52|359.52|361.56|359.56|361.57|359.57|361.52|359.52|18
1727424480000|2024-09-27 08:08:00|361.57|359.57|361.47|359.47|361.57|359.57|361.43|359.43|15
1727424490000|2024-09-27 08:08:10|361.53|359.53|361.56|359.56|361.56|359.56|361.47|359.47|9
1727424500000|2024-09-27 08:08:20|361.57|359.57|361.46|359.46|361.57|359.57|361.46|359.46|22
1727424510000|2024-09-27 08:08:30|361.38|359.38|361.39|359.39|361.42|359.42|361.24|359.24|19
1727424520000|2024-09-27 08:08:40|361.38|359.38|361.37|359.37|361.4|359.4|361.35|359.35|12
1727424530000|2024-09-27 08:08:50|361.36|359.36|361.37|359.37|361.48|359.48|361.36|359.36|20
1727424540000|2024-09-27 08:09:00|361.36|359.36|361.59|359.59|361.6|359.6|361.36|359.36|18
1727424550000|2024-09-27 08:09:10|361.6|359.6|361.8|359.8|361.82|359.82|361.58|359.58|15
1727424560000|2024-09-27 08:09:20|361.79|359.79|361.76|359.76|361.79|359.79|361.74|359.74|12
1727424570000|2024-09-27 08:09:30|361.79|359.79|361.76|359.76|361.8|359.8|361.76|359.76|4
1727424580000|2024-09-27 08:09:40|361.75|359.75|361.67|359.67|361.75|359.75|361.67|359.67|7
1727424590000|2024-09-27 08:09:50|361.66|359.66|361.47|359.47|361.66|359.66|361.45|359.45|15
1727424600000|2024-09-27 08:10:00|361.45|359.45|361.38|359.38|361.45|359.45|361.35|359.35|17
1727424610000|2024-09-27 08:10:10|361.39|359.39|361.38|359.38|361.41|359.41|361.37|359.37|9
1727424620000|2024-09-27 08:10:20|361.39|359.39|361.48|359.48|361.49|359.49|361.38|359.38|16
1727424630000|2024-09-27 08:10:30|361.51|359.51|361.59|359.59|361.6|359.6|361.49|359.49|13
1727424640000|2024-09-27 08:10:40|361.58|359.58|361.52|359.52|361.59|359.59|361.51|359.51|11
1727424650000|2024-09-27 08:10:50|361.55|359.55|361.58|359.58|361.61|359.61|361.54|359.54|11
1727424660000|2024-09-27 08:11:00|361.55|359.55|361.69|359.69|361.69|359.69|361.55|359.55|14
1727424670000|2024-09-27 08:11:10|361.7|359.7|361.77|359.77|361.78|359.78|361.7|359.7|15
1727424680000|2024-09-27 08:11:20|361.76|359.76|361.87|359.87|361.88|359.88|361.75|359.75|14
1727424690000|2024-09-27 08:11:30|361.84|359.84|361.76|359.76|361.84|359.84|361.76|359.76|10
1727424700000|2024-09-27 08:11:40|361.74|359.74|361.67|359.67|361.77|359.77|361.67|359.67|10
1727424710000|2024-09-27 08:11:50|361.65|359.65|361.7|359.7|361.71|359.71|361.64|359.64|9
1727424720000|2024-09-27 08:12:00|361.69|359.69|361.66|359.66|361.69|359.69|361.66|359.66|5
1727424730000|2024-09-27 08:12:10|361.67|359.67|361.67|359.67|361.67|359.67|361.67|359.67|1
1727424740000|2024-09-27 08:12:20|361.68|359.68|361.68|359.68|361.68|359.68|361.68|359.68|1
1727424750000|2024-09-27 08:12:30|361.67|359.67|361.81|359.81|361.81|359.81|361.67|359.67|8
1727424760000|2024-09-27 08:12:40|361.83|359.83|361.92|359.92|361.92|359.92|361.83|359.83|7
1727424770000|2024-09-27 08:12:50|361.93|359.93|361.93|359.93|361.93|359.93|361.93|359.93|1
1727424780000|2024-09-27 08:13:00|361.94|359.94|361.94|359.94|361.94|359.94|361.94|359.94|1
1727424800000|2024-09-27 08:13:20|361.96|359.96|361.99|359.99|361.99|359.99|361.96|359.96|2
1727424810000|2024-09-27 08:13:30|362.01|360.01|361.98|359.98|362.01|360.01|361.98|359.98|2
1727424820000|2024-09-27 08:13:40|361.99|359.99|361.99|359.99|361.99|359.99|361.99|359.99|1
1727424830000|2024-09-27 08:13:50|361.97|359.97|361.97|359.97|361.97|359.97|361.97|359.97|1
1727424840000|2024-09-27 08:14:00|361.98|359.98|361.99|359.99|361.99|359.99|361.98|359.98|4
1727424850000|2024-09-27 08:14:10|361.93|359.93|361.95|359.95|361.95|359.95|361.93|359.93|2
1727424860000|2024-09-27 08:14:20|361.93|359.93|361.84|359.84|361.93|359.93|361.84|359.84|6
1727424870000|2024-09-27 08:14:30|361.85|359.85|361.86|359.86|361.86|359.86|361.81|359.81|11
1727424880000|2024-09-27 08:14:40|361.87|359.87|361.86|359.86|361.87|359.87|361.86|359.86|6
1727424890000|2024-09-27 08:14:50|361.85|359.85|361.84|359.84|361.86|359.86|361.84|359.84|4
1727424900000|2024-09-27 08:15:00|361.83|359.83|361.9|359.9|361.93|359.93|361.83|359.83|18
1727424910000|2024-09-27 08:15:10|361.86|359.86|361.83|359.83|361.87|359.87|361.83|359.83|7
1727424920000|2024-09-27 08:15:20|361.88|359.88|361.76|359.76|361.94|359.94|361.76|359.76|7
1727424930000|2024-09-27 08:15:30|361.77|359.77|361.8|359.8|361.83|359.83|361.77|359.77|8
1727424940000|2024-09-27 08:15:40|361.81|359.81|361.93|359.93|361.93|359.93|361.81|359.81|6
1727424950000|2024-09-27 08:15:50|361.95|359.95|361.98|359.98|361.98|359.98|361.95|359.95|4
1727424960000|2024-09-27 08:16:00|362.01|360.01|362|360|362.01|360.01|361.93|359.93|7
1727424970000|2024-09-27 08:16:10|361.93|359.93|361.93|359.93|361.93|359.93|361.93|359.93|1
1727425000000|2024-09-27 08:16:40|361.94|359.94|361.94|359.94|361.94|359.94|361.94|359.94|1
1727425010000|2024-09-27 08:16:50|361.93|359.93|361.93|359.93|361.93|359.93|361.93|359.93|1
1727425020000|2024-09-27 08:17:00|361.95|359.95|361.95|359.95|361.95|359.95|361.95|359.95|1
1727425030000|2024-09-27 08:17:10|361.98|359.98|362.03|360.03|362.03|360.03|361.93|359.93|4
1727425040000|2024-09-27 08:17:20|362.2|360.2|362.36|360.36|362.38|360.38|362.2|360.2|14
1727425050000|2024-09-27 08:17:30|362.34|360.34|362.34|360.34|362.39|360.39|362.34|360.34|22
1727425060000|2024-09-27 08:17:40|362.35|360.35|362.29|360.29|362.39|360.39|362.29|360.29|13
1727425070000|2024-09-27 08:17:50|362.28|360.28|362.29|360.29|362.32|360.32|362.24|360.24|11
1727425080000|2024-09-27 08:18:00|362.31|360.31|362.35|360.35|362.36|360.36|362.31|360.31|16
1727425090000|2024-09-27 08:18:10|362.36|360.36|362.45|360.45|362.46|360.46|362.35|360.35|15
1727425100000|2024-09-27 08:18:20|362.44|360.44|362.46|360.46|362.48|360.48|362.44|360.44|11
1727425110000|2024-09-27 08:18:30|362.45|360.45|362.34|360.34|362.46|360.46|362.34|360.34|16
1727425120000|2024-09-27 08:18:40|362.33|360.33|362.32|360.32|362.33|360.33|362.25|360.25|9
1727425130000|2024-09-27 08:18:50|362.35|360.35|362.26|360.26|362.4|360.4|362.26|360.26|19
1727425140000|2024-09-27 08:19:00|362.24|360.24|362.17|360.17|362.26|360.26|362.17|360.17|13
1727425150000|2024-09-27 08:19:10|362.23|360.23|362.21|360.21|362.35|360.35|362.2|360.2|12
1727425160000|2024-09-27 08:19:20|362.24|360.24|362.21|360.21|362.26|360.26|362.21|360.21|5
1727425170000|2024-09-27 08:19:30|362.22|360.22|362.26|360.26|362.26|360.26|362.22|360.22|3
1727425180000|2024-09-27 08:19:40|362.22|360.22|362.26|360.26|362.3|360.3|362.21|360.21|11
1727425190000|2024-09-27 08:19:50|362.27|360.27|362.27|360.27|362.29|360.29|362.26|360.26|9
1727425200000|2024-09-27 08:20:00|362.26|360.26|362.47|360.47|362.5|360.5|362.26|360.26|15
1727425210000|2024-09-27 08:20:10|362.46|360.46|362.49|360.49|362.49|360.49|362.46|360.46|10
1727425220000|2024-09-27 08:20:20|362.48|360.48|362.44|360.44|362.48|360.48|362.42|360.42|9
1727425230000|2024-09-27 08:20:30|362.43|360.43|362.44|360.44|362.45|360.45|362.43|360.43|10
1727425240000|2024-09-27 08:20:40|362.43|360.43|362.54|360.54|362.56|360.56|362.43|360.43|6
1727425250000|2024-09-27 08:20:50|362.53|360.53|362.64|360.64|362.65|360.65|362.52|360.52|15
1727425260000|2024-09-27 08:21:00|362.63|360.63|362.65|360.65|362.66|360.66|362.62|360.62|12
1727425270000|2024-09-27 08:21:10|362.62|360.62|362.63|360.63|362.66|360.66|362.6|360.6|9
1727425300000|2024-09-27 08:21:40|362.68|360.68|362.89|360.89|362.89|360.89|362.68|360.68|9
1727425320000|2024-09-27 08:22:00|362.93|360.93|362.97|360.97|363.02|361.02|362.93|360.93|16
1727425330000|2024-09-27 08:22:10|362.98|360.98|362.99|360.99|362.99|360.99|362.98|360.98|2
1727425340000|2024-09-27 08:22:20|363.01|361.01|363.02|361.02|363.05|361.05|363|361|9
1727425350000|2024-09-27 08:22:30|363.04|361.04|363.06|361.06|363.06|361.06|363.02|361.02|12
1727425390000|2024-09-27 08:23:10|363.18|361.18|363.19|361.19|363.24|361.24|363.18|361.18|6
1727425400000|2024-09-27 08:23:20|363.2|361.2|363.01|361.01|363.2|361.2|363.01|361.01|14
1727425410000|2024-09-27 08:23:30|363|361|363|361|363.02|361.02|362.97|360.97|6
1727425420000|2024-09-27 08:23:40|363.01|361.01|363.02|361.02|363.02|361.02|363.01|361.01|2
1727425430000|2024-09-27 08:23:50|362.97|360.97|362.98|360.98|362.98|360.98|362.95|360.95|4
1727425440000|2024-09-27 08:24:00|362.93|360.93|362.99|360.99|363.01|361.01|362.93|360.93|18
1727425450000|2024-09-27 08:24:10|362.95|360.95|362.92|360.92|362.99|360.99|362.92|360.92|8
1727425480000|2024-09-27 08:24:40|362.96|360.96|362.92|360.92|362.96|360.96|362.92|360.92|2
1727425490000|2024-09-27 08:24:50|362.95|360.95|362.92|360.92|362.95|360.95|362.92|360.92|3
1727425500000|2024-09-27 08:25:00|362.96|360.96|363.19|361.19|363.21|361.21|362.95|360.95|18
1727425510000|2024-09-27 08:25:10|363.13|361.13|362.75|360.75|363.13|361.13|362.75|360.75|16
1727425520000|2024-09-27 08:25:20|362.74|360.74|362.87|360.87|362.87|360.87|362.73|360.73|21
1727425530000|2024-09-27 08:25:30|362.85|360.85|362.86|360.86|362.86|360.86|362.83|360.83|10
1727425540000|2024-09-27 08:25:40|362.84|360.84|363|361|363.07|361.07|362.84|360.84|19
1727425550000|2024-09-27 08:25:50|363.01|361.01|363.03|361.03|363.03|361.03|362.96|360.96|17
1727425560000|2024-09-27 08:26:00|363.05|361.05|363.06|361.06|363.07|361.07|363.04|361.04|10
1727425570000|2024-09-27 08:26:10|363.05|361.05|363.01|361.01|363.06|361.06|362.98|360.98|14
1727425580000|2024-09-27 08:26:20|362.96|360.96|362.94|360.94|363.07|361.07|362.94|360.94|20
1727425590000|2024-09-27 08:26:30|362.91|360.91|362.86|360.86|362.93|360.93|362.86|360.86|12
1727425600000|2024-09-27 08:26:40|362.91|360.91|362.92|360.92|362.92|360.92|362.86|360.86|5
1727425610000|2024-09-27 08:26:50|362.91|360.91|362.83|360.83|362.94|360.94|362.83|360.83|9
1727425620000|2024-09-27 08:27:00|362.86|360.86|362.81|360.81|362.86|360.86|362.81|360.81|7
1727425630000|2024-09-27 08:27:10|362.8|360.8|362.72|360.72|362.82|360.82|362.48|360.48|18
1727425640000|2024-09-27 08:27:20|362.73|360.73|362.87|360.87|362.9|360.9|362.73|360.73|11
1727425650000|2024-09-27 08:27:30|362.89|360.89|362.87|360.87|362.89|360.89|362.85|360.85|18
1727425660000|2024-09-27 08:27:40|362.85|360.85|362.55|360.55|362.85|360.85|362.55|360.55|8
1727425670000|2024-09-27 08:27:50|362.56|360.56|362.51|360.51|362.56|360.56|362.51|360.51|8
1727425680000|2024-09-27 08:28:00|362.53|360.53|362.57|360.57|362.57|360.57|362.51|360.51|15
1727425690000|2024-09-27 08:28:10|362.55|360.55|362.55|360.55|362.59|360.59|362.55|360.55|9
1727425720000|2024-09-27 08:28:40|362.61|360.61|362.17|360.17|362.75|360.75|362.14|360.14|11
1727425730000|2024-09-27 08:28:50|362.15|360.15|362.04|360.04|362.21|360.21|362|360|10
1727425740000|2024-09-27 08:29:00|362.03|360.03|361.7|359.7|362.07|360.07|361.68|359.68|15
1727425750000|2024-09-27 08:29:10|361.71|359.71|361.72|359.72|361.72|359.72|361.71|359.71|2
1727425760000|2024-09-27 08:29:20|361.74|359.74|361.94|359.94|361.94|359.94|361.74|359.74|11
1727425770000|2024-09-27 08:29:30|361.95|359.95|361.83|359.83|361.95|359.95|361.81|359.81|18
1727425780000|2024-09-27 08:29:40|361.85|359.85|361.91|359.91|361.97|359.97|361.85|359.85|16
1727425790000|2024-09-27 08:29:50|361.9|359.9|361.86|359.86|361.94|359.94|361.86|359.86|8
1727425800000|2024-09-27 08:30:00|361.87|359.87|361.97|359.97|361.98|359.98|361.87|359.87|14
1727425810000|2024-09-27 08:30:10|361.96|359.96|361.96|359.96|362|360|361.95|359.95|10
1727425820000|2024-09-27 08:30:20|361.97|359.97|362.03|360.03|362.03|360.03|361.96|359.96|11
1727425830000|2024-09-27 08:30:30|362|360|362.04|360.04|362.15|360.15|361.96|359.96|18
1727425840000|2024-09-27 08:30:40|362.05|360.05|361.82|359.82|362.05|360.05|361.81|359.81|14
1727425850000|2024-09-27 08:30:50|361.81|359.81|361.81|359.81|361.81|359.81|361.81|359.81|1
1727425860000|2024-09-27 08:31:00|361.8|359.8|361.75|359.75|361.81|359.81|361.73|359.73|8
1727425870000|2024-09-27 08:31:10|361.73|359.73|361.72|359.72|361.75|359.75|361.63|359.63|17
1727425880000|2024-09-27 08:31:20|361.78|359.78|361.89|359.89|361.89|359.89|361.78|359.78|3
1727425890000|2024-09-27 08:31:30|361.99|359.99|362.13|360.13|362.14|360.14|361.99|359.99|7
1727425900000|2024-09-27 08:31:40|362.14|360.14|362.1|360.1|362.14|360.14|362.07|360.07|13
1727425910000|2024-09-27 08:31:50|362.08|360.08|362.15|360.15|362.2|360.2|362.08|360.08|7
1727425920000|2024-09-27 08:32:00|362.13|360.13|362.12|360.12|362.14|360.14|362.11|360.11|7
1727425930000|2024-09-27 08:32:10|362.14|360.14|362.21|360.21|362.21|360.21|362.14|360.14|4
1727425940000|2024-09-27 08:32:20|362.2|360.2|362.31|360.31|362.31|360.31|362.2|360.2|20
1727425950000|2024-09-27 08:32:30|362.34|360.34|362.32|360.32|362.43|360.43|362.32|360.32|14
1727425960000|2024-09-27 08:32:40|362.33|360.33|362.34|360.34|362.34|360.34|362.3|360.3|7
1727425970000|2024-09-27 08:32:50|362.35|360.35|362.35|360.35|362.35|360.35|362.31|360.31|11
1727425980000|2024-09-27 08:33:00|362.36|360.36|362.34|360.34|362.42|360.42|362.33|360.33|18
1727425990000|2024-09-27 08:33:10|362.35|360.35|362.35|360.35|362.37|360.37|362.22|360.22|23
1727426000000|2024-09-27 08:33:20|362.4|360.4|362.37|360.37|362.46|360.46|362.37|360.37|10
1727426010000|2024-09-27 08:33:30|362.38|360.38|362.36|360.36|362.38|360.38|362.35|360.35|13
1727426020000|2024-09-27 08:33:40|362.35|360.35|362.26|360.26|362.36|360.36|362.24|360.24|11
1727426030000|2024-09-27 08:33:50|362.27|360.27|362.16|360.16|362.27|360.27|362.14|360.14|6
1727426040000|2024-09-27 08:34:00|362.14|360.14|361.85|359.85|362.18|360.18|361.8|359.8|19
1727426050000|2024-09-27 08:34:10|361.82|359.82|361.84|359.84|361.86|359.86|361.79|359.79|17
1727426060000|2024-09-27 08:34:20|361.85|359.85|361.77|359.77|362.03|360.03|361.65|359.65|20
1727426070000|2024-09-27 08:34:30|361.78|359.78|361.76|359.76|361.9|359.9|361.76|359.76|15
1727426080000|2024-09-27 08:34:40|361.75|359.75|361.8|359.8|361.84|359.84|361.72|359.72|12
1727426090000|2024-09-27 08:34:50|361.83|359.83|361.73|359.73|361.83|359.83|361.68|359.68|21
1727426100000|2024-09-27 08:35:00|361.75|359.75|361.81|359.81|361.89|359.89|361.75|359.75|19
1727426110000|2024-09-27 08:35:10|361.8|359.8|362.08|360.08|362.17|360.17|361.71|359.71|23
1727426120000|2024-09-27 08:35:20|362.07|360.07|361.86|359.86|362.07|360.07|361.86|359.86|15
1727426130000|2024-09-27 08:35:30|361.87|359.87|361.83|359.83|361.91|359.91|361.83|359.83|11
1727426140000|2024-09-27 08:35:40|361.82|359.82|361.62|359.62|361.82|359.82|361.62|359.62|11
1727426150000|2024-09-27 08:35:50|361.63|359.63|361.63|359.63|361.69|359.69|361.62|359.62|13
1727426160000|2024-09-27 08:36:00|361.67|359.67|361.63|359.63|361.71|359.71|361.63|359.63|19
1727426170000|2024-09-27 08:36:10|361.62|359.62|361.53|359.53|361.62|359.62|361.53|359.53|14
1727426180000|2024-09-27 08:36:20|361.51|359.51|361.52|359.52|361.57|359.57|361.51|359.51|13
1727426190000|2024-09-27 08:36:30|361.51|359.51|361.5|359.5|361.56|359.56|361.49|359.49|12
1727426200000|2024-09-27 08:36:40|361.55|359.55|361.54|359.54|361.58|359.58|361.52|359.52|16
1727426210000|2024-09-27 08:36:50|361.56|359.56|361.4|359.4|361.56|359.56|361.4|359.4|7
1727426220000|2024-09-27 08:37:00|361.44|359.44|361.47|359.47|361.47|359.47|361.44|359.44|5
1727426230000|2024-09-27 08:37:10|361.43|359.43|361.39|359.39|361.47|359.47|361.39|359.39|9
1727426240000|2024-09-27 08:37:20|361.38|359.38|361.38|359.38|361.4|359.4|361.38|359.38|4
1727426250000|2024-09-27 08:37:30|361.37|359.37|361.17|359.17|361.37|359.37|361.13|359.13|16
1727426260000|2024-09-27 08:37:40|361.15|359.15|361.13|359.13|361.17|359.17|361.13|359.13|7
1727426270000|2024-09-27 08:37:50|361.17|359.17|361.16|359.16|361.17|359.17|361.14|359.14|11
1727426280000|2024-09-27 08:38:00|361.17|359.17|361.45|359.45|361.45|359.45|361.17|359.17|15
1727426290000|2024-09-27 08:38:10|361.46|359.46|361.47|359.47|361.47|359.47|361.43|359.43|9
1727426300000|2024-09-27 08:38:20|361.45|359.45|361.47|359.47|361.47|359.47|361.38|359.38|9
1727426310000|2024-09-27 08:38:30|361.49|359.49|361.5|359.5|361.62|359.62|361.49|359.49|18
1727426320000|2024-09-27 08:38:40|361.49|359.49|361.6|359.6|361.65|359.65|361.48|359.48|11
1727426330000|2024-09-27 08:38:50|361.57|359.57|361.62|359.62|361.7|359.7|361.57|359.57|20
1727426340000|2024-09-27 08:39:00|361.63|359.63|361.63|359.63|361.69|359.69|361.6|359.6|21
1727426350000|2024-09-27 08:39:10|361.61|359.61|361.36|359.36|361.63|359.63|361.36|359.36|11
1727426360000|2024-09-27 08:39:20|361.37|359.37|361.49|359.49|361.49|359.49|361.37|359.37|17
1727426370000|2024-09-27 08:39:30|361.46|359.46|361.4|359.4|361.49|359.49|361.38|359.38|16
1727426380000|2024-09-27 08:39:40|361.39|359.39|361.43|359.43|361.47|359.47|361.39|359.39|15
1727426390000|2024-09-27 08:39:50|361.45|359.45|361.51|359.51|361.52|359.52|361.43|359.43|11
1727426400000|2024-09-27 08:40:00|361.5|359.5|361.6|359.6|361.6|359.6|361.49|359.49|11
1727426410000|2024-09-27 08:40:10|361.61|359.61|361.65|359.65|361.69|359.69|361.61|359.61|15
1727426420000|2024-09-27 08:40:20|361.66|359.66|361.77|359.77|361.78|359.78|361.63|359.63|14
1727426430000|2024-09-27 08:40:30|361.76|359.76|361.83|359.83|361.86|359.86|361.76|359.76|19
1727426440000|2024-09-27 08:40:40|361.84|359.84|361.69|359.69|361.85|359.85|361.67|359.67|16
1727426450000|2024-09-27 08:40:50|361.66|359.66|361.56|359.56|361.67|359.67|361.56|359.56|8
1727426460000|2024-09-27 08:41:00|361.55|359.55|361.49|359.49|361.55|359.55|361.47|359.47|16
1727426470000|2024-09-27 08:41:10|361.5|359.5|361.45|359.45|361.5|359.5|361.44|359.44|12
1727426480000|2024-09-27 08:41:20|361.48|359.48|361.43|359.43|361.48|359.48|361.43|359.43|7
1727426490000|2024-09-27 08:41:30|361.38|359.38|361.28|359.28|361.39|359.39|361.26|359.26|7
1727426500000|2024-09-27 08:41:40|361.29|359.29|361.28|359.28|361.34|359.34|361.27|359.27|15
1727426510000|2024-09-27 08:41:50|361.29|359.29|361.17|359.17|361.29|359.29|361.15|359.15|20
1727426520000|2024-09-27 08:42:00|361.18|359.18|361.12|359.12|361.18|359.18|361.05|359.05|21
1727426530000|2024-09-27 08:42:10|361.07|359.07|361.21|359.21|361.21|359.21|360.97|358.97|16
1727426540000|2024-09-27 08:42:20|361.14|359.14|361.24|359.24|361.24|359.24|361.14|359.14|3
1727426550000|2024-09-27 08:42:30|361.25|359.25|361.15|359.15|361.25|359.25|361.14|359.14|15
1727426560000|2024-09-27 08:42:40|361.19|359.19|361.11|359.11|361.19|359.19|361.11|359.11|4
1727426570000|2024-09-27 08:42:50|361.12|359.12|361.14|359.14|361.16|359.16|361.11|359.11|7
1727426580000|2024-09-27 08:43:00|361.11|359.11|361.16|359.16|361.16|359.16|361|359|20
1727426590000|2024-09-27 08:43:10|361.17|359.17|361.36|359.36|361.42|359.42|361.17|359.17|12
1727426600000|2024-09-27 08:43:20|361.37|359.37|361.52|359.52|361.52|359.52|361.37|359.37|8
1727426620000|2024-09-27 08:43:40|361.55|359.55|361.48|359.48|361.55|359.55|361.43|359.43|15
1727426630000|2024-09-27 08:43:50|361.5|359.5|361.45|359.45|361.5|359.5|361.42|359.42|11
1727426640000|2024-09-27 08:44:00|361.46|359.46|361.43|359.43|361.46|359.46|361.43|359.43|7
1727426650000|2024-09-27 08:44:10|361.42|359.42|361.35|359.35|361.42|359.42|361.33|359.33|4
1727426690000|2024-09-27 08:44:50|361.27|359.27|361.38|359.38|361.39|359.39|361.27|359.27|9
1727426700000|2024-09-27 08:45:00|361.32|359.32|361.24|359.24|361.33|359.33|361.24|359.24|11
1727426710000|2024-09-27 08:45:10|361.25|359.25|361.23|359.23|361.28|359.28|361.21|359.21|9
1727426720000|2024-09-27 08:45:20|361.27|359.27|361.39|359.39|361.39|359.39|361.24|359.24|8
1727426730000|2024-09-27 08:45:30|361.37|359.37|361.35|359.35|361.39|359.39|361.32|359.32|8
1727426740000|2024-09-27 08:45:40|361.38|359.38|361.51|359.51|361.51|359.51|361.38|359.38|6
1727426750000|2024-09-27 08:45:50|361.45|359.45|361.54|359.54|361.54|359.54|361.45|359.45|7
1727426760000|2024-09-27 08:46:00|361.57|359.57|361.54|359.54|361.59|359.59|361.51|359.51|9
1727426770000|2024-09-27 08:46:10|361.56|359.56|361.55|359.55|361.57|359.57|361.5|359.5|6
1727426780000|2024-09-27 08:46:20|361.48|359.48|361.68|359.68|361.68|359.68|361.46|359.46|9
1727426800000|2024-09-27 08:46:40|361.62|359.62|361.67|359.67|361.67|359.67|361.62|359.62|2
1727426810000|2024-09-27 08:46:50|361.72|359.72|361.77|359.77|361.77|359.77|361.72|359.72|3
1727426820000|2024-09-27 08:47:00|361.7|359.7|361.66|359.66|361.7|359.7|361.66|359.66|2
1727426830000|2024-09-27 08:47:10|361.61|359.61|361.56|359.56|361.63|359.63|361.56|359.56|5
1727426840000|2024-09-27 08:47:20|361.48|359.48|361.47|359.47|361.48|359.48|361.42|359.42|4
1727426850000|2024-09-27 08:47:30|361.42|359.42|361.36|359.36|361.44|359.44|361.35|359.35|5
1727426860000|2024-09-27 08:47:40|361.35|359.35|361.24|359.24|361.37|359.37|361.23|359.23|16
1727426870000|2024-09-27 08:47:50|361.26|359.26|361.36|359.36|361.36|359.36|361.26|359.26|4
1727426890000|2024-09-27 08:48:10|361.42|359.42|361.52|359.52|361.53|359.53|361.42|359.42|9
1727426900000|2024-09-27 08:48:20|361.53|359.53|361.58|359.58|361.59|359.59|361.53|359.53|9
1727426920000|2024-09-27 08:48:40|361.51|359.51|361.57|359.57|361.57|359.57|361.51|359.51|2
1727426930000|2024-09-27 08:48:50|361.5|359.5|361.41|359.41|361.5|359.5|361.41|359.41|3
1727426940000|2024-09-27 08:49:00|361.43|359.43|361.43|359.43|361.43|359.43|361.43|359.43|1
1727426950000|2024-09-27 08:49:10|361.49|359.49|361.57|359.57|361.57|359.57|361.49|359.49|5
1727426960000|2024-09-27 08:49:20|361.58|359.58|361.46|359.46|361.58|359.58|361.46|359.46|3
1727426970000|2024-09-27 08:49:30|361.47|359.47|361.49|359.49|361.49|359.49|361.47|359.47|2
1727426990000|2024-09-27 08:49:50|361.53|359.53|361.54|359.54|361.54|359.54|361.53|359.53|2
1727427000000|2024-09-27 08:50:00|361.56|359.56|361.59|359.59|361.59|359.59|361.56|359.56|2
1727427010000|2024-09-27 08:50:10|361.62|359.62|361.67|359.67|361.67|359.67|361.62|359.62|2
1727427060000|2024-09-27 08:51:00|361.61|359.61|361.23|359.23|361.61|359.61|361.2|359.2|14
1727427070000|2024-09-27 08:51:10|361.21|359.21|361.1|359.1|361.23|359.23|361.01|359.01|22
1727427080000|2024-09-27 08:51:20|361.13|359.13|361.18|359.18|361.18|359.18|361.13|359.13|2
1727427090000|2024-09-27 08:51:30|361.12|359.12|361.09|359.09|361.12|359.12|361.09|359.09|2
1727427110000|2024-09-27 08:51:50|361.02|359.02|361.09|359.09|361.09|359.09|361.02|359.02|7
1727427120000|2024-09-27 08:52:00|361.02|359.02|361.37|359.37|361.37|359.37|361.02|359.02|10
1727427130000|2024-09-27 08:52:10|361.38|359.38|361.12|359.12|361.39|359.39|361.09|359.09|18
1727427140000|2024-09-27 08:52:20|361.07|359.07|361.2|359.2|361.2|359.2|361.07|359.07|6
1727427150000|2024-09-27 08:52:30|361.11|359.11|361.06|359.06|361.12|359.12|360.9|358.9|14
1727427160000|2024-09-27 08:52:40|361.16|359.16|361.17|359.17|361.23|359.23|361.16|359.16|8
1727427170000|2024-09-27 08:52:50|361.18|359.18|361.19|359.19|361.19|359.19|361.12|359.12|11
1727427180000|2024-09-27 08:53:00|361.21|359.21|361.39|359.39|361.42|359.42|361.21|359.21|19
1727427190000|2024-09-27 08:53:10|361.35|359.35|361.37|359.37|361.44|359.44|361.35|359.35|13
1727427200000|2024-09-27 08:53:20|361.38|359.38|361.6|359.6|361.6|359.6|361.38|359.38|20
1727427210000|2024-09-27 08:53:30|361.55|359.55|361.59|359.59|361.59|359.59|361.55|359.55|2
1727427220000|2024-09-27 08:53:40|361.53|359.53|361.52|359.52|361.6|359.6|361.52|359.52|9
1727427230000|2024-09-27 08:53:50|361.48|359.48|361.45|359.45|361.5|359.5|361.41|359.41|9
1727427240000|2024-09-27 08:54:00|361.41|359.41|361.4|359.4|361.46|359.46|361.37|359.37|15
1727427250000|2024-09-27 08:54:10|361.39|359.39|361.46|359.46|361.46|359.46|361.39|359.39|8
1727427260000|2024-09-27 08:54:20|361.5|359.5|361.56|359.56|361.56|359.56|361.5|359.5|5
1727427270000|2024-09-27 08:54:30|361.51|359.51|361.44|359.44|361.52|359.52|361.4|359.4|16
1727427280000|2024-09-27 08:54:40|361.41|359.41|361.61|359.61|361.71|359.71|361.41|359.41|18
1727427290000|2024-09-27 08:54:50|361.6|359.6|361.62|359.62|361.62|359.62|361.55|359.55|13
1727427300000|2024-09-27 08:55:00|361.6|359.6|361.49|359.49|361.61|359.61|361.49|359.49|15
1727427310000|2024-09-27 08:55:10|361.5|359.5|361.5|359.5|361.5|359.5|361.5|359.5|1
1727427320000|2024-09-27 08:55:20|361.47|359.47|361.47|359.47|361.47|359.47|361.47|359.47|1
1727427330000|2024-09-27 08:55:30|361.41|359.41|361.39|359.39|361.45|359.45|361.36|359.36|12
1727427340000|2024-09-27 08:55:40|361.34|359.34|361.33|359.33|361.34|359.34|361.31|359.31|7
1727427350000|2024-09-27 08:55:50|361.31|359.31|361.41|359.41|361.41|359.41|361.31|359.31|7
1727427360000|2024-09-27 08:56:00|361.47|359.47|361.42|359.42|361.51|359.51|361.41|359.41|14
1727427370000|2024-09-27 08:56:10|361.44|359.44|361.35|359.35|361.44|359.44|361.31|359.31|7
1727427380000|2024-09-27 08:56:20|361.45|359.45|361.51|359.51|361.57|359.57|361.45|359.45|6
1727427390000|2024-09-27 08:56:30|361.53|359.53|361.47|359.47|361.53|359.53|361.47|359.47|7
1727427400000|2024-09-27 08:56:40|361.46|359.46|361.48|359.48|361.48|359.48|361.46|359.46|5
1727427410000|2024-09-27 08:56:50|361.46|359.46|361.48|359.48|361.48|359.48|361.45|359.45|6
1727427420000|2024-09-27 08:57:00|361.54|359.54|361.56|359.56|361.61|359.61|361.54|359.54|6
1727427430000|2024-09-27 08:57:10|361.55|359.55|361.49|359.49|361.55|359.55|361.49|359.49|10
1727427440000|2024-09-27 08:57:20|361.5|359.5|361.44|359.44|361.52|359.52|361.44|359.44|11
1727427450000|2024-09-27 08:57:30|361.45|359.45|361.58|359.58|361.58|359.58|361.45|359.45|7
1727427470000|2024-09-27 08:57:50|361.61|359.61|361.72|359.72|361.72|359.72|361.6|359.6|5
1727427480000|2024-09-27 08:58:00|361.67|359.67|361.68|359.68|361.81|359.81|361.67|359.67|19
1727427490000|2024-09-27 08:58:10|361.72|359.72|361.73|359.73|361.73|359.73|361.68|359.68|11
1727427500000|2024-09-27 08:58:20|361.78|359.78|361.77|359.77|361.81|359.81|361.76|359.76|8
1727427510000|2024-09-27 08:58:30|361.81|359.81|361.78|359.78|361.81|359.81|361.77|359.77|12
1727427520000|2024-09-27 08:58:40|361.79|359.79|361.87|359.87|361.91|359.91|361.78|359.78|18
1727427530000|2024-09-27 08:58:50|361.89|359.89|361.87|359.87|361.89|359.89|361.86|359.86|14
1727427540000|2024-09-27 08:59:00|361.88|359.88|361.85|359.85|361.88|359.88|361.81|359.81|9
1727427550000|2024-09-27 08:59:10|361.88|359.88|361.88|359.88|361.88|359.88|361.87|359.87|3
1727427560000|2024-09-27 08:59:20|361.87|359.87|361.89|359.89|361.89|359.89|361.87|359.87|7
1727427570000|2024-09-27 08:59:30|361.92|359.92|361.93|359.93|361.93|359.93|361.9|359.9|8
1727427580000|2024-09-27 08:59:40|361.91|359.91|361.93|359.93|361.93|359.93|361.91|359.91|2
1727427590000|2024-09-27 08:59:50|361.87|359.87|361.94|359.94|361.94|359.94|361.87|359.87|3
1727427600000|2024-09-27 09:00:00|361.93|359.93|361.8|359.8|361.95|359.95|361.75|359.75|12
1727427610000|2024-09-27 09:00:10|361.81|359.81|361.61|359.61|361.81|359.81|361.61|359.61|6
1727427620000|2024-09-27 09:00:20|361.67|359.67|361.55|359.55|361.67|359.67|361.54|359.54|14
1727427630000|2024-09-27 09:00:30|361.51|359.51|361.36|359.36|361.51|359.51|361.35|359.35|8
1727427640000|2024-09-27 09:00:40|361.32|359.32|361.22|359.22|361.32|359.32|361.21|359.21|12
1727427650000|2024-09-27 09:00:50|361.24|359.24|361.42|359.42|361.43|359.43|361.24|359.24|9
1727427660000|2024-09-27 09:01:00|361.43|359.43|361.47|359.47|361.51|359.51|361.43|359.43|12
1727427670000|2024-09-27 09:01:10|361.48|359.48|361.64|359.64|361.64|359.64|361.48|359.48|3
1727427680000|2024-09-27 09:01:20|361.58|359.58|361.64|359.64|361.64|359.64|361.57|359.57|6
1727427690000|2024-09-27 09:01:30|361.67|359.67|361.76|359.76|361.76|359.76|361.67|359.67|4
1727427700000|2024-09-27 09:01:40|361.69|359.69|361.64|359.64|361.73|359.73|361.6|359.6|13
1727427710000|2024-09-27 09:01:50|361.65|359.65|361.65|359.65|361.66|359.66|361.58|359.58|9
1727427720000|2024-09-27 09:02:00|361.6|359.6|361.64|359.64|361.65|359.65|361.55|359.55|9
1727427730000|2024-09-27 09:02:10|361.65|359.65|361.76|359.76|361.84|359.84|361.65|359.65|16
1727427740000|2024-09-27 09:02:20|361.8|359.8|361.87|359.87|361.87|359.87|361.76|359.76|13
1727427760000|2024-09-27 09:02:40|361.89|359.89|361.98|359.98|362.05|360.05|361.89|359.89|5
1727427770000|2024-09-27 09:02:50|362|360|362.03|360.03|362.04|360.04|361.97|359.97|16
1727427780000|2024-09-27 09:03:00|362.04|360.04|362.1|360.1|362.1|360.1|362.01|360.01|7
1727427790000|2024-09-27 09:03:10|362.11|360.11|362.17|360.17|362.2|360.2|362.11|360.11|15
1727427800000|2024-09-27 09:03:20|362.2|360.2|362.2|360.2|362.2|360.2|362.11|360.11|13
1727427810000|2024-09-27 09:03:30|362.16|360.16|362.08|360.08|362.2|360.2|362.08|360.08|10
1727427820000|2024-09-27 09:03:40|362.12|360.12|362.2|360.2|362.2|360.2|362.12|360.12|10
1727427830000|2024-09-27 09:03:50|362.21|360.21|362.27|360.27|362.31|360.31|362.21|360.21|24
1727427840000|2024-09-27 09:04:00|362.23|360.23|362.02|360.02|362.23|360.23|361.97|359.97|13
1727427850000|2024-09-27 09:04:10|362.05|360.05|362|360|362.08|360.08|361.96|359.96|17
1727427860000|2024-09-27 09:04:20|362.01|360.01|362.01|360.01|362.02|360.02|361.95|359.95|17
1727427870000|2024-09-27 09:04:30|362.02|360.02|362.01|360.01|362.04|360.04|361.95|359.95|6
1727427880000|2024-09-27 09:04:40|362.02|360.02|361.97|359.97|362.02|360.02|361.96|359.96|10
1727427890000|2024-09-27 09:04:50|361.98|359.98|362.04|360.04|362.04|360.04|361.98|359.98|5
1727427900000|2024-09-27 09:05:00|361.97|359.97|361.96|359.96|362.03|360.03|361.93|359.93|14
1727427910000|2024-09-27 09:05:10|362.01|360.01|362.04|360.04|362.04|360.04|361.97|359.97|17
1727427920000|2024-09-27 09:05:20|362.11|360.11|362.14|360.14|362.16|360.16|362.11|360.11|9
1727427930000|2024-09-27 09:05:30|362.16|360.16|362.15|360.15|362.21|360.21|362.12|360.12|14
1727427940000|2024-09-27 09:05:40|362.16|360.16|362.05|360.05|362.2|360.2|362.01|360.01|11
1727427950000|2024-09-27 09:05:50|362.08|360.08|362.07|360.07|362.08|360.08|362.06|360.06|8
1727427960000|2024-09-27 09:06:00|362.04|360.04|362.08|360.08|362.08|360.08|362.03|360.03|5
1727427970000|2024-09-27 09:06:10|362.12|360.12|362.13|360.13|362.19|360.19|362.12|360.12|15
1727427980000|2024-09-27 09:06:20|362.11|360.11|362.05|360.05|362.14|360.14|362.05|360.05|5
1727427990000|2024-09-27 09:06:30|361.99|359.99|361.88|359.88|362.05|360.05|361.82|359.82|15
1727428000000|2024-09-27 09:06:40|361.89|359.89|362.11|360.11|362.11|360.11|361.89|359.89|12
1727428010000|2024-09-27 09:06:50|362.13|360.13|362.15|360.15|362.15|360.15|362.13|360.13|2
1727428020000|2024-09-27 09:07:00|362.18|360.18|361.98|359.98|362.24|360.24|361.98|359.98|18
1727428030000|2024-09-27 09:07:10|361.99|359.99|362.17|360.17|362.2|360.2|361.95|359.95|12
1727428040000|2024-09-27 09:07:20|362.18|360.18|362.13|360.13|362.26|360.26|362.09|360.09|18
1727428050000|2024-09-27 09:07:30|362.14|360.14|362.16|360.16|362.2|360.2|362.11|360.11|14
1727428060000|2024-09-27 09:07:40|362.1|360.1|362.17|360.17|362.18|360.18|362.1|360.1|5
1727428070000|2024-09-27 09:07:50|362.18|360.18|362.17|360.17|362.26|360.26|362.14|360.14|15
1727428080000|2024-09-27 09:08:00|362.16|360.16|362.16|360.16|362.21|360.21|362.14|360.14|19
1727428090000|2024-09-27 09:08:10|362.15|360.15|362.12|360.12|362.19|360.19|362.11|360.11|12
1727428100000|2024-09-27 09:08:20|362.11|360.11|362|360|362.15|360.15|362|360|11
1727428110000|2024-09-27 09:08:30|361.99|359.99|362.09|360.09|362.1|360.1|361.99|359.99|10
1727428120000|2024-09-27 09:08:40|362.04|360.04|362.04|360.04|362.08|360.08|361.99|359.99|13
1727428130000|2024-09-27 09:08:50|362.05|360.05|362.05|360.05|362.05|360.05|361.99|359.99|7
1727428140000|2024-09-27 09:09:00|361.99|359.99|362.05|360.05|362.05|360.05|361.99|359.99|7
1727428150000|2024-09-27 09:09:10|361.99|359.99|362|360|362.02|360.02|361.98|359.98|8
1727428160000|2024-09-27 09:09:20|362.01|360.01|362.01|360.01|362.04|360.04|361.98|359.98|12
1727428170000|2024-09-27 09:09:30|362.02|360.02|362.05|360.05|362.1|360.1|362.02|360.02|10
1727428180000|2024-09-27 09:09:40|362.03|360.03|362|360|362.03|360.03|361.96|359.96|15
1727428190000|2024-09-27 09:09:50|362.01|360.01|361.97|359.97|362.01|360.01|361.97|359.97|2
1727428200000|2024-09-27 09:10:00|361.99|359.99|361.89|359.89|361.99|359.99|361.86|359.86|16
1727428210000|2024-09-27 09:10:10|361.88|359.88|361.88|359.88|361.91|359.91|361.86|359.86|15
1727428220000|2024-09-27 09:10:20|361.9|359.9|361.87|359.87|361.9|359.9|361.78|359.78|13
1727428230000|2024-09-27 09:10:30|361.9|359.9|362.03|360.03|362.06|360.06|361.84|359.84|20
1727428240000|2024-09-27 09:10:40|362.01|360.01|361.9|359.9|362.05|360.05|361.9|359.9|12
1727428250000|2024-09-27 09:10:50|361.87|359.87|361.74|359.74|361.87|359.87|361.74|359.74|13
1727428260000|2024-09-27 09:11:00|361.71|359.71|361.68|359.68|361.71|359.71|361.66|359.66|7
1727428270000|2024-09-27 09:11:10|361.75|359.75|361.79|359.79|361.79|359.79|361.75|359.75|5
1727428280000|2024-09-27 09:11:20|361.83|359.83|361.93|359.93|361.93|359.93|361.83|359.83|6
1727428300000|2024-09-27 09:11:40|361.96|359.96|361.96|359.96|361.96|359.96|361.93|359.93|7
1727428310000|2024-09-27 09:11:50|361.98|359.98|361.97|359.97|361.98|359.98|361.95|359.95|4
1727428320000|2024-09-27 09:12:00|361.94|359.94|361.88|359.88|361.96|359.96|361.85|359.85|12
1727428330000|2024-09-27 09:12:10|361.85|359.85|361.89|359.89|361.89|359.89|361.85|359.85|7
1727428340000|2024-09-27 09:12:20|361.95|359.95|361.91|359.91|362.02|360.02|361.91|359.91|14
1727428350000|2024-09-27 09:12:30|361.9|359.9|361.97|359.97|361.97|359.97|361.89|359.89|12
1727428360000|2024-09-27 09:12:40|362.01|360.01|361.97|359.97|362.02|360.02|361.96|359.96|8
1727428370000|2024-09-27 09:12:50|361.96|359.96|362.08|360.08|362.08|360.08|361.96|359.96|11
1727428380000|2024-09-27 09:13:00|362.07|360.07|362.01|360.01|362.07|360.07|362.01|360.01|10
1727428390000|2024-09-27 09:13:10|362.02|360.02|362.08|360.08|362.11|360.11|362.01|360.01|11
1727428400000|2024-09-27 09:13:20|362.06|360.06|362.08|360.08|362.1|360.1|362.02|360.02|12
1727428410000|2024-09-27 09:13:30|362.09|360.09|362.12|360.12|362.17|360.17|362.09|360.09|12
1727428420000|2024-09-27 09:13:40|362.15|360.15|362.14|360.14|362.16|360.16|362.13|360.13|6
1727428430000|2024-09-27 09:13:50|362.13|360.13|362.15|360.15|362.15|360.15|362.1|360.1|10
1727428440000|2024-09-27 09:14:00|362.08|360.08|362.16|360.16|362.16|360.16|362.05|360.05|17
1727428450000|2024-09-27 09:14:10|362.15|360.15|362.16|360.16|362.18|360.18|362.11|360.11|10
1727428460000|2024-09-27 09:14:20|362.14|360.14|362.28|360.28|362.28|360.28|362.12|360.12|13
1727428470000|2024-09-27 09:14:30|362.34|360.34|362.38|360.38|362.39|360.39|362.32|360.32|21
1727428480000|2024-09-27 09:14:40|362.39|360.39|362.39|360.39|362.42|360.42|362.34|360.34|11
1727428490000|2024-09-27 09:14:50|362.36|360.36|362.39|360.39|362.39|360.39|362.35|360.35|3
1727428500000|2024-09-27 09:15:00|362.4|360.4|362.49|360.49|362.49|360.49|362.4|360.4|7
1727428510000|2024-09-27 09:15:10|362.41|360.41|362.47|360.47|362.47|360.47|362.38|360.38|7
1727428520000|2024-09-27 09:15:20|362.43|360.43|362.33|360.33|362.44|360.44|362.32|360.32|17
1727428530000|2024-09-27 09:15:30|362.32|360.32|362.57|360.57|362.57|360.57|362.32|360.32|9
1727428640000|2024-09-27 09:17:20|362.58|360.58|362.61|360.61|362.61|360.61|362.57|360.57|3
1727428650000|2024-09-27 09:17:30|362.62|360.62|362.62|360.62|362.62|360.62|362.62|360.62|1
1727428660000|2024-09-27 09:17:40|362.63|360.63|362.85|360.85|362.85|360.85|362.63|360.63|3
1727428670000|2024-09-27 09:17:50|362.88|360.88|362.9|360.9|362.93|360.93|362.88|360.88|6
1727428680000|2024-09-27 09:18:00|362.91|360.91|362.94|360.94|362.94|360.94|362.89|360.89|12
1727428690000|2024-09-27 09:18:10|362.98|360.98|362.92|360.92|362.98|360.98|362.91|360.91|13
1727428700000|2024-09-27 09:18:20|362.93|360.93|362.94|360.94|362.98|360.98|362.85|360.85|21
1727428710000|2024-09-27 09:18:30|362.97|360.97|363.12|361.12|363.12|361.12|362.96|360.96|14
1727428720000|2024-09-27 09:18:40|363.16|361.16|363.14|361.14|363.16|361.16|363.08|361.08|3
1727428730000|2024-09-27 09:18:50|363.09|361.09|363.1|361.1|363.15|361.15|363.08|361.08|14
1727428740000|2024-09-27 09:19:00|363.14|361.14|363.27|361.27|363.3|361.3|363.11|361.11|14
1727428750000|2024-09-27 09:19:10|363.3|361.3|363.35|361.35|363.41|361.41|363.24|361.24|12
1727428760000|2024-09-27 09:19:20|363.34|361.34|363.31|361.31|363.36|361.36|363.31|361.31|18
1727428770000|2024-09-27 09:19:30|363.24|361.24|363.44|361.44|363.44|361.44|363.24|361.24|18
1727428780000|2024-09-27 09:19:40|363.42|361.42|363.48|361.48|363.56|361.56|363.42|361.42|8
1727428790000|2024-09-27 09:19:50|363.5|361.5|363.44|361.44|363.56|361.56|363.44|361.44|16
1727428800000|2024-09-27 09:20:00|363.45|361.45|363.33|361.33|363.55|361.55|363.3|361.3|21
1727428810000|2024-09-27 09:20:10|363.36|361.36|363.4|361.4|363.4|361.4|363.31|361.31|15
1727428820000|2024-09-27 09:20:20|363.41|361.41|363.39|361.39|363.41|361.41|363.32|361.32|17
1727428830000|2024-09-27 09:20:30|363.41|361.41|363.53|361.53|363.53|361.53|363.41|361.41|9
1727428840000|2024-09-27 09:20:40|363.54|361.54|363.6|361.6|363.6|361.6|363.54|361.54|4
1727428850000|2024-09-27 09:20:50|363.57|361.57|363.61|361.61|363.62|361.62|363.57|361.57|8
1727428860000|2024-09-27 09:21:00|363.6|361.6|363.56|361.56|363.61|361.61|363.56|361.56|4
1727428870000|2024-09-27 09:21:10|363.59|361.59|363.58|361.58|363.61|361.61|363.56|361.56|5
1727428880000|2024-09-27 09:21:20|363.56|361.56|363.56|361.56|363.56|361.56|363.51|361.51|6
1727428890000|2024-09-27 09:21:30|363.52|361.52|363.49|361.49|363.52|361.52|363.49|361.49|5
1727428900000|2024-09-27 09:21:40|363.51|361.51|363.37|361.37|363.51|361.51|363.33|361.33|16
1727428910000|2024-09-27 09:21:50|363.4|361.4|363.36|361.36|363.43|361.43|363.33|361.33|8
1727428920000|2024-09-27 09:22:00|363.29|361.29|363.31|361.31|363.37|361.37|363.29|361.29|16
1727428930000|2024-09-27 09:22:10|363.33|361.33|363.25|361.25|363.38|361.38|363.19|361.19|20
1727428940000|2024-09-27 09:22:20|363.26|361.26|363.12|361.12|363.26|361.26|363.12|361.12|10
1727428950000|2024-09-27 09:22:30|363.1|361.1|363.16|361.16|363.16|361.16|363.05|361.05|18
1727428960000|2024-09-27 09:22:40|363.15|361.15|363.21|361.21|363.22|361.22|363.13|361.13|17
1727428970000|2024-09-27 09:22:50|363.2|361.2|363.25|361.25|363.31|361.31|363.2|361.2|19
1727428980000|2024-09-27 09:23:00|363.24|361.24|363.05|361.05|363.29|361.29|363.05|361.05|17
1727428990000|2024-09-27 09:23:10|363.04|361.04|363.11|361.11|363.11|361.11|362.99|360.99|18
1727429000000|2024-09-27 09:23:20|363.12|361.12|363.11|361.11|363.12|361.12|363.06|361.06|8
1727429010000|2024-09-27 09:23:30|363.06|361.06|363.18|361.18|363.18|361.18|363.05|361.05|14
1727429020000|2024-09-27 09:23:40|363.14|361.14|363.11|361.11|363.14|361.14|363.08|361.08|8
1727429030000|2024-09-27 09:23:50|363.1|361.1|362.96|360.96|363.1|361.1|362.9|360.9|21
1727429040000|2024-09-27 09:24:00|362.95|360.95|362.89|360.89|362.97|360.97|362.84|360.84|14
1727429050000|2024-09-27 09:24:10|362.85|360.85|362.94|360.94|363|361|362.85|360.85|16
1727429060000|2024-09-27 09:24:20|362.95|360.95|362.89|360.89|363|361|362.89|360.89|20
1727429070000|2024-09-27 09:24:30|362.92|360.92|363.05|361.05|363.05|361.05|362.92|360.92|14
1727429080000|2024-09-27 09:24:40|363.06|361.06|363.08|361.08|363.1|361.1|363.05|361.05|10
1727429090000|2024-09-27 09:24:50|363.04|361.04|362.91|360.91|363.04|361.04|362.89|360.89|11
1727429100000|2024-09-27 09:25:00|362.84|360.84|362.88|360.88|362.97|360.97|362.82|360.82|13
1727429110000|2024-09-27 09:25:10|362.86|360.86|362.54|360.54|362.86|360.86|362.52|360.52|19
1727429120000|2024-09-27 09:25:20|362.55|360.55|362.56|360.56|362.6|360.6|362.53|360.53|21
1727429130000|2024-09-27 09:25:30|362.55|360.55|362.6|360.6|362.63|360.63|362.51|360.51|18
1727429140000|2024-09-27 09:25:40|362.59|360.59|362.56|360.56|362.59|360.59|362.54|360.54|12
1727429150000|2024-09-27 09:25:50|362.54|360.54|362.68|360.68|362.77|360.77|362.54|360.54|15
1727429160000|2024-09-27 09:26:00|362.67|360.67|362.9|360.9|362.9|360.9|362.66|360.66|21
1727429170000|2024-09-27 09:26:10|362.92|360.92|363|361|363|361|362.92|360.92|12
1727429180000|2024-09-27 09:26:20|362.97|360.97|362.99|360.99|362.99|360.99|362.92|360.92|8
1727429190000|2024-09-27 09:26:30|362.93|360.93|362.76|360.76|362.95|360.95|362.76|360.76|15
1727429200000|2024-09-27 09:26:40|362.75|360.75|362.71|360.71|362.75|360.75|362.7|360.7|8
1727429210000|2024-09-27 09:26:50|362.67|360.67|362.68|360.68|362.74|360.74|362.67|360.67|19
1727429220000|2024-09-27 09:27:00|362.69|360.69|362.69|360.69|362.76|360.76|362.62|360.62|19
1727429230000|2024-09-27 09:27:10|362.7|360.7|362.65|360.65|362.7|360.7|362.64|360.64|13
1727429240000|2024-09-27 09:27:20|362.67|360.67|362.55|360.55|362.67|360.67|362.53|360.53|16
1727429250000|2024-09-27 09:27:30|362.54|360.54|362.61|360.61|362.61|360.61|362.52|360.52|14
1727429260000|2024-09-27 09:27:40|362.54|360.54|362.69|360.69|362.69|360.69|362.54|360.54|8
1727429270000|2024-09-27 09:27:50|362.71|360.71|362.71|360.71|362.76|360.76|362.66|360.66|19
1727429280000|2024-09-27 09:28:00|362.69|360.69|362.67|360.67|362.71|360.71|362.66|360.66|12
1727429290000|2024-09-27 09:28:10|362.68|360.68|362.63|360.63|362.72|360.72|362.62|360.62|17
1727429300000|2024-09-27 09:28:20|362.62|360.62|362.62|360.62|362.66|360.66|362.6|360.6|10
1727429310000|2024-09-27 09:28:30|362.6|360.6|362.55|360.55|362.6|360.6|362.55|360.55|8
1727429320000|2024-09-27 09:28:40|362.53|360.53|362.21|360.21|362.53|360.53|362.16|360.16|24
1727429330000|2024-09-27 09:28:50|362.19|360.19|362.13|360.13|362.21|360.21|362.07|360.07|19
1727429340000|2024-09-27 09:29:00|362.1|360.1|362.17|360.17|362.24|360.24|362.1|360.1|16
1727429350000|2024-09-27 09:29:10|362.19|360.19|362.52|360.52|362.52|360.52|362.19|360.19|9
1727429380000|2024-09-27 09:29:40|362.53|360.53|362.53|360.53|362.53|360.53|362.53|360.53|1
1727429390000|2024-09-27 09:29:50|362.63|360.63|362.72|360.72|362.72|360.72|362.63|360.63|15
1727429400000|2024-09-27 09:30:00|362.66|360.66|362.78|360.78|362.83|360.83|362.66|360.66|8
1727429410000|2024-09-27 09:30:10|362.77|360.77|362.64|360.64|362.77|360.77|362.64|360.64|11
1727429420000|2024-09-27 09:30:20|362.51|360.51|362.57|360.57|362.58|360.58|362.45|360.45|25
1727429430000|2024-09-27 09:30:30|362.56|360.56|362.51|360.51|362.59|360.59|362.48|360.48|19
1727429440000|2024-09-27 09:30:40|362.47|360.47|362.51|360.51|362.52|360.52|362.42|360.42|16
1727429450000|2024-09-27 09:30:50|362.52|360.52|362.42|360.42|362.55|360.55|362.41|360.41|14
1727429460000|2024-09-27 09:31:00|362.43|360.43|362.53|360.53|362.55|360.55|362.4|360.4|17
1727429470000|2024-09-27 09:31:10|362.54|360.54|362.65|360.65|362.75|360.75|362.54|360.54|24
1727429480000|2024-09-27 09:31:20|362.64|360.64|362.42|360.42|362.64|360.64|362.41|360.41|24
1727429490000|2024-09-27 09:31:30|362.43|360.43|362.57|360.57|362.64|360.64|362.43|360.43|15
1727429500000|2024-09-27 09:31:40|362.56|360.56|362.61|360.61|362.64|360.64|362.51|360.51|20
1727429510000|2024-09-27 09:31:50|362.62|360.62|362.47|360.47|362.62|360.62|362.47|360.47|16
1727429520000|2024-09-27 09:32:00|362.49|360.49|362.32|360.32|362.52|360.52|362.29|360.29|18
1727429530000|2024-09-27 09:32:10|362.28|360.28|362.22|360.22|362.32|360.32|362.2|360.2|17
1727429540000|2024-09-27 09:32:20|362.21|360.21|362.12|360.12|362.24|360.24|362.11|360.11|23
1727429550000|2024-09-27 09:32:30|362.13|360.13|362.18|360.18|362.21|360.21|362.12|360.12|16
1727429560000|2024-09-27 09:32:40|362.22|360.22|362.19|360.19|362.23|360.23|362.16|360.16|12
1727429570000|2024-09-27 09:32:50|362.2|360.2|362.16|360.16|362.24|360.24|362.14|360.14|15
1727429580000|2024-09-27 09:33:00|362.18|360.18|362.34|360.34|362.35|360.35|362.15|360.15|28
1727429590000|2024-09-27 09:33:10|362.33|360.33|362.5|360.5|362.5|360.5|362.33|360.33|13
1727429600000|2024-09-27 09:33:20|362.52|360.52|362.65|360.65|362.65|360.65|362.52|360.52|7
1727429610000|2024-09-27 09:33:30|362.7|360.7|362.73|360.73|362.77|360.77|362.7|360.7|18
1727429620000|2024-09-27 09:33:40|362.76|360.76|362.83|360.83|362.83|360.83|362.73|360.73|15
1727429630000|2024-09-27 09:33:50|362.84|360.84|362.88|360.88|362.98|360.98|362.84|360.84|6
1727429640000|2024-09-27 09:34:00|362.89|360.89|362.98|360.98|362.98|360.98|362.89|360.89|8
1727429650000|2024-09-27 09:34:10|362.99|360.99|362.95|360.95|363|361|362.89|360.89|18
1727429660000|2024-09-27 09:34:20|362.99|360.99|362.98|360.98|362.99|360.99|362.96|360.96|10
1727429670000|2024-09-27 09:34:30|362.97|360.97|363.14|361.14|363.14|361.14|362.97|360.97|9
1727429680000|2024-09-27 09:34:40|363.15|361.15|363.12|361.12|363.15|361.15|363.12|361.12|12
1727429690000|2024-09-27 09:34:50|363.11|361.11|363.24|361.24|363.24|361.24|363.11|361.11|8
1727429700000|2024-09-27 09:35:00|363.29|361.29|363.09|361.09|363.29|361.29|363.09|361.09|25
1727429710000|2024-09-27 09:35:10|363.08|361.08|363|361|363.09|361.09|362.94|360.94|15
1727429720000|2024-09-27 09:35:20|362.98|360.98|362.91|360.91|363.03|361.03|362.91|360.91|21
1727429730000|2024-09-27 09:35:30|362.9|360.9|362.64|360.64|362.91|360.91|362.62|360.62|15
1727429740000|2024-09-27 09:35:40|362.65|360.65|362.66|360.66|362.71|360.71|362.63|360.63|11
1727429750000|2024-09-27 09:35:50|362.67|360.67|362.74|360.74|362.76|360.76|362.67|360.67|19
1727429760000|2024-09-27 09:36:00|362.73|360.73|362.61|360.61|362.73|360.73|362.6|360.6|11
1727429770000|2024-09-27 09:36:10|362.62|360.62|362.45|360.45|362.62|360.62|362.4|360.4|17
1727429780000|2024-09-27 09:36:20|362.46|360.46|362.34|360.34|362.46|360.46|362.31|360.31|13
1727429790000|2024-09-27 09:36:30|362.35|360.35|362.42|360.42|362.42|360.42|362.32|360.32|5
1727429800000|2024-09-27 09:36:40|362.46|360.46|362.54|360.54|362.61|360.61|362.46|360.46|13
1727429810000|2024-09-27 09:36:50|362.55|360.55|362.63|360.63|362.67|360.67|362.55|360.55|8
1727429820000|2024-09-27 09:37:00|362.64|360.64|362.42|360.42|362.64|360.64|362.42|360.42|16
1727429830000|2024-09-27 09:37:10|362.4|360.4|362.46|360.46|362.46|360.46|362.37|360.37|17
1727429840000|2024-09-27 09:37:20|362.45|360.45|362.43|360.43|362.47|360.47|362.42|360.42|9
1727429850000|2024-09-27 09:37:30|362.44|360.44|362.48|360.48|362.56|360.56|362.44|360.44|12
1727429860000|2024-09-27 09:37:40|362.49|360.49|362.46|360.46|362.52|360.52|362.43|360.43|13
1727429870000|2024-09-27 09:37:50|362.45|360.45|362.4|360.4|362.47|360.47|362.4|360.4|10
1727429880000|2024-09-27 09:38:00|362.41|360.41|362.4|360.4|362.41|360.41|362.4|360.4|6
1727429890000|2024-09-27 09:38:10|362.34|360.34|362.33|360.33|362.4|360.4|362.31|360.31|14
1727429900000|2024-09-27 09:38:20|362.34|360.34|362.34|360.34|362.39|360.39|362.31|360.31|16
1727429910000|2024-09-27 09:38:30|362.31|360.31|362.15|360.15|362.31|360.31|362.09|360.09|21
1727429920000|2024-09-27 09:38:40|362.13|360.13|362.15|360.15|362.16|360.16|362.03|360.03|16
1727429930000|2024-09-27 09:38:50|362.13|360.13|362.25|360.25|362.3|360.3|362.06|360.06|25
1727429940000|2024-09-27 09:39:00|362.24|360.24|362.16|360.16|362.25|360.25|362.15|360.15|15
1727429950000|2024-09-27 09:39:10|362.18|360.18|362.16|360.16|362.19|360.19|362.12|360.12|11
1727429960000|2024-09-27 09:39:20|362.15|360.15|362.17|360.17|362.17|360.17|362.1|360.1|17
1727429970000|2024-09-27 09:39:30|362.13|360.13|361.99|359.99|362.19|360.19|361.99|359.99|19
1727429980000|2024-09-27 09:39:40|362|360|361.99|359.99|362|360|361.99|359.99|4
1727429990000|2024-09-27 09:39:50|361.98|359.98|361.99|359.99|362.02|360.02|361.98|359.98|12
1727430000000|2024-09-27 09:40:00|361.95|359.95|361.91|359.91|361.95|359.95|361.91|359.91|2
1727430010000|2024-09-27 09:40:10|361.92|359.92|362.2|360.2|362.2|360.2|361.92|359.92|6
1727430020000|2024-09-27 09:40:20|362.23|360.23|362.38|360.38|362.38|360.38|362.12|360.12|19
1727430030000|2024-09-27 09:40:30|362.31|360.31|362.31|360.31|362.32|360.32|362.29|360.29|12
1727430040000|2024-09-27 09:40:40|362.32|360.32|362.25|360.25|362.34|360.34|362.24|360.24|8
1727430050000|2024-09-27 09:40:50|362.24|360.24|362.22|360.22|362.24|360.24|362.2|360.2|17
1727430060000|2024-09-27 09:41:00|362.21|360.21|362.19|360.19|362.22|360.22|362.1|360.1|22
1727430070000|2024-09-27 09:41:10|362.2|360.2|362.31|360.31|362.33|360.33|362.2|360.2|12
1727430080000|2024-09-27 09:41:20|362.3|360.3|362.29|360.29|362.33|360.33|362.29|360.29|10
1727430090000|2024-09-27 09:41:30|362.3|360.3|362.25|360.25|362.33|360.33|362.24|360.24|17
1727430100000|2024-09-27 09:41:40|362.24|360.24|362.09|360.09|362.26|360.26|362.09|360.09|12
1727430110000|2024-09-27 09:41:50|362.1|360.1|362.15|360.15|362.15|360.15|362.09|360.09|12
1727430120000|2024-09-27 09:42:00|362.17|360.17|362.18|360.18|362.18|360.18|362.12|360.12|18
1727430130000|2024-09-27 09:42:10|362.16|360.16|362.08|360.08|362.17|360.17|362.08|360.08|14
1727430140000|2024-09-27 09:42:20|362.09|360.09|362.1|360.1|362.11|360.11|362.09|360.09|9
1727430150000|2024-09-27 09:42:30|362.11|360.11|362.2|360.2|362.2|360.2|362.11|360.11|12
1727430160000|2024-09-27 09:42:40|362.23|360.23|362.27|360.27|362.3|360.3|362.23|360.23|13
1727430170000|2024-09-27 09:42:50|362.29|360.29|362.31|360.31|362.33|360.33|362.29|360.29|13
1727430180000|2024-09-27 09:43:00|362.3|360.3|362.44|360.44|362.45|360.45|362.29|360.29|18
1727430190000|2024-09-27 09:43:10|362.43|360.43|362.51|360.51|362.51|360.51|362.42|360.42|7
1727430200000|2024-09-27 09:43:20|362.47|360.47|362.46|360.46|362.5|360.5|362.46|360.46|18
1727430210000|2024-09-27 09:43:30|362.51|360.51|362.51|360.51|362.51|360.51|362.47|360.47|4
1727430220000|2024-09-27 09:43:40|362.54|360.54|362.5|360.5|362.58|360.58|362.5|360.5|10
1727430230000|2024-09-27 09:43:50|362.52|360.52|362.52|360.52|362.59|360.59|362.5|360.5|8
1727430240000|2024-09-27 09:44:00|362.54|360.54|362.57|360.57|362.58|360.58|362.52|360.52|14
1727430250000|2024-09-27 09:44:10|362.51|360.51|362.52|360.52|362.53|360.53|362.5|360.5|7
1727430260000|2024-09-27 09:44:20|362.48|360.48|362.47|360.47|362.51|360.51|362.47|360.47|3
1727430270000|2024-09-27 09:44:30|362.5|360.5|362.49|360.49|362.5|360.5|362.46|360.46|6
1727430280000|2024-09-27 09:44:40|362.45|360.45|362.33|360.33|362.47|360.47|362.29|360.29|19
1727430290000|2024-09-27 09:44:50|362.3|360.3|362.31|360.31|362.32|360.32|362.29|360.29|13
1727430300000|2024-09-27 09:45:00|362.26|360.26|362.23|360.23|362.3|360.3|362.19|360.19|18
1727430310000|2024-09-27 09:45:10|362.25|360.25|362.42|360.42|362.42|360.42|362.23|360.23|12
1727430320000|2024-09-27 09:45:20|362.43|360.43|362.41|360.41|362.47|360.47|362.41|360.41|17
1727430330000|2024-09-27 09:45:30|362.42|360.42|362.51|360.51|362.51|360.51|362.4|360.4|22
1727430340000|2024-09-27 09:45:40|362.46|360.46|362.52|360.52|362.52|360.52|362.43|360.43|10
1727430350000|2024-09-27 09:45:50|362.51|360.51|362.52|360.52|362.52|360.52|362.51|360.51|2
1727430360000|2024-09-27 09:46:00|362.51|360.51|362.5|360.5|362.51|360.51|362.48|360.48|5
1727430370000|2024-09-27 09:46:10|362.49|360.49|362.48|360.48|362.51|360.51|362.48|360.48|4
1727430380000|2024-09-27 09:46:20|362.51|360.51|362.51|360.51|362.51|360.51|362.5|360.5|5
1727430390000|2024-09-27 09:46:30|362.54|360.54|362.51|360.51|362.54|360.54|362.51|360.51|16
1727430400000|2024-09-27 09:46:40|362.52|360.52|362.51|360.51|362.53|360.53|362.51|360.51|3
1727430410000|2024-09-27 09:46:50|362.5|360.5|362.49|360.49|362.5|360.5|362.49|360.49|2
1727430420000|2024-09-27 09:47:00|362.48|360.48|362.51|360.51|362.51|360.51|362.47|360.47|8
1727430430000|2024-09-27 09:47:10|362.44|360.44|362.51|360.51|362.51|360.51|362.44|360.44|7
1727430440000|2024-09-27 09:47:20|362.48|360.48|362.28|360.28|362.48|360.48|362.28|360.28|11
1727430450000|2024-09-27 09:47:30|362.33|360.33|362.53|360.53|362.53|360.53|362.33|360.33|6
1727430460000|2024-09-27 09:47:40|362.54|360.54|362.54|360.54|362.55|360.55|362.54|360.54|3
1727430470000|2024-09-27 09:47:50|362.55|360.55|362.58|360.58|362.58|360.58|362.55|360.55|2
1727430480000|2024-09-27 09:48:00|362.54|360.54|362.54|360.54|362.54|360.54|362.54|360.54|1
1727430490000|2024-09-27 09:48:10|362.55|360.55|362.58|360.58|362.58|360.58|362.55|360.55|3
1727430500000|2024-09-27 09:48:20|362.59|360.59|362.71|360.71|362.71|360.71|362.53|360.53|14
1727430510000|2024-09-27 09:48:30|362.7|360.7|362.66|360.66|362.7|360.7|362.63|360.63|16
1727430520000|2024-09-27 09:48:40|362.67|360.67|362.73|360.73|362.73|360.73|362.67|360.67|5
1727430530000|2024-09-27 09:48:50|362.72|360.72|362.55|360.55|362.72|360.72|362.54|360.54|22
1727430540000|2024-09-27 09:49:00|362.6|360.6|362.59|360.59|362.6|360.6|362.55|360.55|18
1727430550000|2024-09-27 09:49:10|362.6|360.6|362.58|360.58|362.66|360.66|362.58|360.58|13
1727430560000|2024-09-27 09:49:20|362.54|360.54|362.61|360.61|362.61|360.61|362.54|360.54|14
1727430570000|2024-09-27 09:49:30|362.58|360.58|362.61|360.61|362.61|360.61|362.58|360.58|2
1727430580000|2024-09-27 09:49:40|362.57|360.57|362.55|360.55|362.6|360.6|362.53|360.53|11
1727430590000|2024-09-27 09:49:50|362.51|360.51|362.51|360.51|362.51|360.51|362.51|360.51|1
1727430610000|2024-09-27 09:50:10|362.5|360.5|362.5|360.5|362.5|360.5|362.5|360.5|1
1727430620000|2024-09-27 09:50:20|362.49|360.49|362.51|360.51|362.51|360.51|362.48|360.48|4
1727430630000|2024-09-27 09:50:30|362.5|360.5|362.13|360.13|362.5|360.5|362.13|360.13|13
1727430640000|2024-09-27 09:50:40|362.15|360.15|362.35|360.35|362.42|360.42|362.15|360.15|10
1727430650000|2024-09-27 09:50:50|362.32|360.32|362.29|360.29|362.32|360.32|362.29|360.29|2
1727430670000|2024-09-27 09:51:10|362.25|360.25|362.1|360.1|362.25|360.25|362.1|360.1|6
1727430680000|2024-09-27 09:51:20|362.11|360.11|362.12|360.12|362.12|360.12|362.11|360.11|2
1727430690000|2024-09-27 09:51:30|362.02|360.02|361.92|359.92|362.02|360.02|361.91|359.91|8
1727430700000|2024-09-27 09:51:40|361.91|359.91|361.85|359.85|361.91|359.91|361.84|359.84|7
1727430720000|2024-09-27 09:52:00|361.86|359.86|361.87|359.87|361.87|359.87|361.85|359.85|4
1727430730000|2024-09-27 09:52:10|361.86|359.86|361.7|359.7|361.86|359.86|361.68|359.68|13
1727430740000|2024-09-27 09:52:20|361.68|359.68|361.58|359.58|361.71|359.71|361.56|359.56|17
1727430750000|2024-09-27 09:52:30|361.59|359.59|361.51|359.51|361.6|359.6|361.51|359.51|13
1727430760000|2024-09-27 09:52:40|361.52|359.52|361.61|359.61|361.64|359.64|361.5|359.5|13
1727430770000|2024-09-27 09:52:50|361.62|359.62|361.65|359.65|361.65|359.65|361.61|359.61|7
1727430780000|2024-09-27 09:53:00|361.62|359.62|361.52|359.52|361.63|359.63|361.51|359.51|21
1727430790000|2024-09-27 09:53:10|361.5|359.5|361.53|359.53|361.53|359.53|361.49|359.49|4
1727430800000|2024-09-27 09:53:20|361.49|359.49|361.46|359.46|361.49|359.49|361.43|359.43|10
1727430810000|2024-09-27 09:53:30|361.47|359.47|361.48|359.48|361.51|359.51|361.44|359.44|16
1727430820000|2024-09-27 09:53:40|361.51|359.51|361.64|359.64|361.64|359.64|361.44|359.44|11
1727430830000|2024-09-27 09:53:50|361.65|359.65|361.72|359.72|361.73|359.73|361.65|359.65|12
1727430840000|2024-09-27 09:54:00|361.71|359.71|361.71|359.71|361.76|359.76|361.7|359.7|16
1727430850000|2024-09-27 09:54:10|361.72|359.72|361.72|359.72|361.73|359.73|361.72|359.72|5
1727430860000|2024-09-27 09:54:20|361.71|359.71|361.73|359.73|361.75|359.75|361.71|359.71|5
1727430870000|2024-09-27 09:54:30|361.68|359.68|361.63|359.63|361.71|359.71|361.63|359.63|12
1727430880000|2024-09-27 09:54:40|361.62|359.62|361.6|359.6|361.63|359.63|361.58|359.58|17
1727430890000|2024-09-27 09:54:50|361.59|359.59|361.57|359.57|361.59|359.59|361.51|359.51|14
1727430900000|2024-09-27 09:55:00|361.6|359.6|361.89|359.89|361.89|359.89|361.6|359.6|13
1727430910000|2024-09-27 09:55:10|361.9|359.9|361.9|359.9|361.9|359.9|361.9|359.9|1
1727430920000|2024-09-27 09:55:20|361.92|359.92|361.93|359.93|361.93|359.93|361.92|359.92|2
1727430930000|2024-09-27 09:55:30|361.98|359.98|361.99|359.99|361.99|359.99|361.98|359.98|2
1727430940000|2024-09-27 09:55:40|362.12|360.12|362.16|360.16|362.16|360.16|362.12|360.12|5
1727430950000|2024-09-27 09:55:50|362.12|360.12|362.08|360.08|362.12|360.12|362.08|360.08|9
1727430960000|2024-09-27 09:56:00|362.07|360.07|362.18|360.18|362.24|360.24|362.07|360.07|15
1727430970000|2024-09-27 09:56:10|362.17|360.17|362.23|360.23|362.23|360.23|362.17|360.17|15
1727430980000|2024-09-27 09:56:20|362.19|360.19|362.19|360.19|362.19|360.19|362.17|360.17|5
1727430990000|2024-09-27 09:56:30|362.16|360.16|362.17|360.17|362.19|360.19|362.16|360.16|14
1727431000000|2024-09-27 09:56:40|362.18|360.18|362.18|360.18|362.18|360.18|362.18|360.18|1
1727431010000|2024-09-27 09:56:50|362.16|360.16|362.13|360.13|362.16|360.16|362.1|360.1|5
1727431020000|2024-09-27 09:57:00|362.17|360.17|362.16|360.16|362.19|360.19|362.14|360.14|21
1727431030000|2024-09-27 09:57:10|362.18|360.18|362.09|360.09|362.18|360.18|362.07|360.07|12
1727431040000|2024-09-27 09:57:20|362.07|360.07|362.09|360.09|362.09|360.09|362.07|360.07|4
1727431050000|2024-09-27 09:57:30|362.07|360.07|362.07|360.07|362.09|360.09|362.07|360.07|3
1727431060000|2024-09-27 09:57:40|362.08|360.08|362|360|362.11|360.11|362|360|11
1727431070000|2024-09-27 09:57:50|362.02|360.02|361.97|359.97|362.03|360.03|361.97|359.97|7
1727431080000|2024-09-27 09:58:00|361.98|359.98|361.98|359.98|361.98|359.98|361.98|359.98|1
1727506800000|2024-09-28 07:00:00|353.13|351.13|353.31|351.31|353.33|351.33|353.04|351.04|24
1727506810000|2024-09-28 07:00:10|353.38|351.38|353.47|351.47|353.47|351.47|353.38|351.38|9
1727506820000|2024-09-28 07:00:20|353.45|351.45|353.47|351.47|353.47|351.47|353.42|351.42|7
1727506830000|2024-09-28 07:00:30|353.48|351.48|353.41|351.41|353.61|351.61|353.38|351.38|23
1727506840000|2024-09-28 07:00:40|353.43|351.43|353.52|351.52|353.54|351.54|353.43|351.43|15
1727506850000|2024-09-28 07:00:50|353.53|351.53|353.62|351.62|353.63|351.63|353.51|351.51|10
1727506860000|2024-09-28 07:01:00|353.65|351.65|353.68|351.68|353.68|351.68|353.6|351.6|15
1727506870000|2024-09-28 07:01:10|353.71|351.71|353.69|351.69|353.71|351.71|353.68|351.68|7
1727506880000|2024-09-28 07:01:20|353.68|351.68|353.6|351.6|353.68|351.68|353.57|351.57|6
1727506890000|2024-09-28 07:01:30|353.62|351.62|353.63|351.63|353.68|351.68|353.6|351.6|18
1727506900000|2024-09-28 07:01:40|353.61|351.61|353.6|351.6|353.62|351.62|353.6|351.6|3
1727506910000|2024-09-28 07:01:50|353.59|351.59|353.67|351.67|353.67|351.67|353.59|351.59|7
1727506920000|2024-09-28 07:02:00|353.68|351.68|353.63|351.63|353.75|351.75|353.58|351.58|15
1727506930000|2024-09-28 07:02:10|353.64|351.64|353.73|351.73|353.73|351.73|353.64|351.64|10
1727506940000|2024-09-28 07:02:20|353.74|351.74|353.68|351.68|353.74|351.74|353.68|351.68|10
1727506950000|2024-09-28 07:02:30|353.67|351.67|353.6|351.6|353.67|351.67|353.53|351.53|19
1727506960000|2024-09-28 07:02:40|353.59|351.59|353.56|351.56|353.59|351.59|353.56|351.56|6
1727506970000|2024-09-28 07:02:50|353.58|351.58|353.62|351.62|353.62|351.62|353.58|351.58|3
1727506980000|2024-09-28 07:03:00|353.63|351.63|353.69|351.69|353.71|351.71|353.58|351.58|9
1727506990000|2024-09-28 07:03:10|353.7|351.7|353.68|351.68|353.7|351.7|353.68|351.68|9
1727507000000|2024-09-28 07:03:20|353.66|351.66|353.74|351.74|353.74|351.74|353.66|351.66|6
1727507010000|2024-09-28 07:03:30|353.72|351.72|353.76|351.76|353.76|351.76|353.72|351.72|4
1727507020000|2024-09-28 07:03:40|353.73|351.73|353.76|351.76|353.76|351.76|353.73|351.73|8
1727507030000|2024-09-28 07:03:50|353.79|351.79|353.71|351.71|353.79|351.79|353.71|351.71|7
1727507040000|2024-09-28 07:04:00|353.73|351.73|353.65|351.65|353.81|351.81|353.65|351.65|15
1727507050000|2024-09-28 07:04:10|353.63|351.63|353.49|351.49|353.63|351.63|353.46|351.46|20
1727507060000|2024-09-28 07:04:20|353.48|351.48|353.43|351.43|353.48|351.48|353.42|351.42|8
1727507070000|2024-09-28 07:04:30|353.42|351.42|353.41|351.41|353.42|351.42|353.39|351.39|4
1727507090000|2024-09-28 07:04:50|353.42|351.42|353.43|351.43|353.47|351.47|353.42|351.42|13
1727507100000|2024-09-28 07:05:00|353.44|351.44|353.5|351.5|353.62|351.62|353.44|351.44|17
1727507110000|2024-09-28 07:05:10|353.51|351.51|353.54|351.54|353.54|351.54|353.51|351.51|7
1727507120000|2024-09-28 07:05:20|353.53|351.53|353.63|351.63|353.63|351.63|353.51|351.51|7
1727507130000|2024-09-28 07:05:30|353.64|351.64|353.83|351.83|353.83|351.83|353.64|351.64|10
1727507140000|2024-09-28 07:05:40|353.81|351.81|353.72|351.72|353.81|351.81|353.72|351.72|9
1727507150000|2024-09-28 07:05:50|353.69|351.69|353.7|351.7|353.7|351.7|353.69|351.69|2
1727507160000|2024-09-28 07:06:00|353.69|351.69|353.7|351.7|353.73|351.73|353.68|351.68|10
1727507170000|2024-09-28 07:06:10|353.71|351.71|353.75|351.75|353.76|351.76|353.71|351.71|4
1727507180000|2024-09-28 07:06:20|353.76|351.76|353.82|351.82|353.84|351.84|353.76|351.76|6
1727507190000|2024-09-28 07:06:30|353.84|351.84|353.95|351.95|353.95|351.95|353.84|351.84|11
1727507200000|2024-09-28 07:06:40|353.94|351.94|354.03|352.03|354.04|352.04|353.93|351.93|10
1727507210000|2024-09-28 07:06:50|354.04|352.04|354.11|352.11|354.11|352.11|354.03|352.03|14
1727507220000|2024-09-28 07:07:00|354.07|352.07|354.02|352.02|354.07|352.07|353.99|351.99|12
1727507230000|2024-09-28 07:07:10|354.03|352.03|353.93|351.93|354.03|352.03|353.93|351.93|10
1727507240000|2024-09-28 07:07:20|353.95|351.95|354.01|352.01|354.02|352.02|353.95|351.95|6
1727507250000|2024-09-28 07:07:30|354.02|352.02|354.03|352.03|354.04|352.04|354.02|352.02|8
1727507260000|2024-09-28 07:07:40|354.01|352.01|354.01|352.01|354.02|352.02|353.98|351.98|9
1727507270000|2024-09-28 07:07:50|354.02|352.02|354.02|352.02|354.02|352.02|354.01|352.01|3
1727507280000|2024-09-28 07:08:00|354.03|352.03|354.02|352.02|354.03|352.03|354.02|352.02|2
1727507310000|2024-09-28 07:08:30|353.99|351.99|353.78|351.78|354.01|352.01|353.78|351.78|14
1727507320000|2024-09-28 07:08:40|353.79|351.79|353.81|351.81|353.81|351.81|353.79|351.79|3
1727507330000|2024-09-28 07:08:50|353.82|351.82|353.82|351.82|353.82|351.82|353.82|351.82|1
1727507340000|2024-09-28 07:09:00|353.8|351.8|353.78|351.78|353.81|351.81|353.76|351.76|9
1727507350000|2024-09-28 07:09:10|353.79|351.79|353.72|351.72|353.79|351.79|353.67|351.67|11
1727507360000|2024-09-28 07:09:20|353.7|351.7|353.72|351.72|353.72|351.72|353.69|351.69|4
1727507370000|2024-09-28 07:09:30|353.71|351.71|353.86|351.86|353.86|351.86|353.66|351.66|10
1727507380000|2024-09-28 07:09:40|353.89|351.89|353.83|351.83|353.89|351.89|353.83|351.83|5
1727507390000|2024-09-28 07:09:50|353.85|351.85|353.92|351.92|353.92|351.92|353.85|351.85|6
1727507400000|2024-09-28 07:10:00|353.9|351.9|353.88|351.88|353.91|351.91|353.88|351.88|8
1727507410000|2024-09-28 07:10:10|353.86|351.86|354|352|354|352|353.85|351.85|10
1727507420000|2024-09-28 07:10:20|353.99|351.99|354.03|352.03|354.04|352.04|353.95|351.95|10
1727507430000|2024-09-28 07:10:30|354.04|352.04|353.99|351.99|354.05|352.05|353.99|351.99|5
1727507440000|2024-09-28 07:10:40|354|352|353.99|351.99|354|352|353.97|351.97|6
1727507450000|2024-09-28 07:10:50|354|352|354.09|352.09|354.09|352.09|354|352|6
1727507460000|2024-09-28 07:11:00|354.08|352.08|354.08|352.08|354.09|352.09|354.06|352.06|6
1727507470000|2024-09-28 07:11:10|354.1|352.1|354.1|352.1|354.1|352.1|354.1|352.1|1
1727507480000|2024-09-28 07:11:20|354.09|352.09|354.08|352.08|354.09|352.09|354.08|352.08|2
1727507490000|2024-09-28 07:11:30|354.06|352.06|354.04|352.04|354.06|352.06|354.04|352.04|10
1727507500000|2024-09-28 07:11:40|354.08|352.08|354.08|352.08|354.08|352.08|354.07|352.07|3
1727507510000|2024-09-28 07:11:50|354.06|352.06|353.99|351.99|354.06|352.06|353.98|351.98|6
1727507520000|2024-09-28 07:12:00|353.96|351.96|353.99|351.99|354.01|352.01|353.96|351.96|5
1727507530000|2024-09-28 07:12:10|353.96|351.96|353.89|351.89|353.96|351.96|353.89|351.89|7
1727507540000|2024-09-28 07:12:20|353.88|351.88|353.9|351.9|353.9|351.9|353.88|351.88|2
1727507550000|2024-09-28 07:12:30|353.89|351.89|353.89|351.89|353.89|351.89|353.85|351.85|5
1727507560000|2024-09-28 07:12:40|353.92|351.92|353.92|351.92|353.92|351.92|353.92|351.92|1
1727507580000|2024-09-28 07:13:00|353.9|351.9|353.8|351.8|353.92|351.92|353.8|351.8|10
1727507590000|2024-09-28 07:13:10|353.75|351.75|353.62|351.62|353.75|351.75|353.62|351.62|6
1727507600000|2024-09-28 07:13:20|353.63|351.63|353.63|351.63|353.63|351.63|353.63|351.63|1
1727507610000|2024-09-28 07:13:30|353.61|351.61|353.59|351.59|353.67|351.67|353.59|351.59|10
1727507620000|2024-09-28 07:13:40|353.57|351.57|353.35|351.35|353.57|351.57|353.35|351.35|12
1727507630000|2024-09-28 07:13:50|353.44|351.44|353.41|351.41|353.44|351.44|353.41|351.41|5
1727507640000|2024-09-28 07:14:00|353.4|351.4|353.39|351.39|353.45|351.45|353.35|351.35|8
1727507650000|2024-09-28 07:14:10|353.41|351.41|353.41|351.41|353.43|351.43|353.4|351.4|9
1727507660000|2024-09-28 07:14:20|353.39|351.39|353.34|351.34|353.4|351.4|353.31|351.31|8
1727507670000|2024-09-28 07:14:30|353.36|351.36|353.28|351.28|353.36|351.36|353.28|351.28|6
1727507680000|2024-09-28 07:14:40|353.27|351.27|353.3|351.3|353.3|351.3|353.27|351.27|3
1727507700000|2024-09-28 07:15:00|353.28|351.28|353.31|351.31|353.34|351.34|353.28|351.28|8
1727507710000|2024-09-28 07:15:10|353.33|351.33|353.63|351.63|353.66|351.66|353.33|351.33|10
1727507720000|2024-09-28 07:15:20|353.61|351.61|353.58|351.58|353.61|351.61|353.52|351.52|8
1727507730000|2024-09-28 07:15:30|353.57|351.57|353.51|351.51|353.57|351.57|353.5|351.5|6
1727507740000|2024-09-28 07:15:40|353.52|351.52|353.58|351.58|353.58|351.58|353.52|351.52|5
1727507750000|2024-09-28 07:15:50|353.57|351.57|353.42|351.42|353.57|351.57|353.42|351.42|8
1727507760000|2024-09-28 07:16:00|353.4|351.4|353.42|351.42|353.42|351.42|353.4|351.4|3
1727507770000|2024-09-28 07:16:10|353.44|351.44|353.44|351.44|353.44|351.44|353.44|351.44|1
1727507780000|2024-09-28 07:16:20|353.45|351.45|353.63|351.63|353.63|351.63|353.45|351.45|6
1727507790000|2024-09-28 07:16:30|353.61|351.61|353.85|351.85|353.85|351.85|353.61|351.61|13
1727507800000|2024-09-28 07:16:40|353.86|351.86|353.91|351.91|353.94|351.94|353.81|351.81|17
1727507810000|2024-09-28 07:16:50|353.92|351.92|353.93|351.93|353.96|351.96|353.9|351.9|12
1727507820000|2024-09-28 07:17:00|353.91|351.91|353.91|351.91|353.93|351.93|353.89|351.89|11
1727507830000|2024-09-28 07:17:10|353.96|351.96|353.94|351.94|353.96|351.96|353.93|351.93|6
1727507840000|2024-09-28 07:17:20|353.92|351.92|353.9|351.9|353.95|351.95|353.89|351.89|11
1727507850000|2024-09-28 07:17:30|353.89|351.89|353.94|351.94|353.94|351.94|353.86|351.86|10
1727507860000|2024-09-28 07:17:40|353.91|351.91|353.88|351.88|353.91|351.91|353.85|351.85|8
1727507870000|2024-09-28 07:17:50|353.87|351.87|353.65|351.65|353.87|351.87|353.62|351.62|18
1727507880000|2024-09-28 07:18:00|353.68|351.68|353.73|351.73|353.73|351.73|353.58|351.58|12
1727507890000|2024-09-28 07:18:10|353.71|351.71|353.73|351.73|353.75|351.75|353.71|351.71|7
1727507900000|2024-09-28 07:18:20|353.72|351.72|353.58|351.58|353.72|351.72|353.57|351.57|11
1727507910000|2024-09-28 07:18:30|353.62|351.62|353.61|351.61|353.64|351.64|353.57|351.57|8
1727507920000|2024-09-28 07:18:40|353.63|351.63|353.68|351.68|353.75|351.75|353.63|351.63|9
1727507930000|2024-09-28 07:18:50|353.71|351.71|353.72|351.72|353.76|351.76|353.68|351.68|16
1727507940000|2024-09-28 07:19:00|353.73|351.73|353.7|351.7|353.74|351.74|353.69|351.69|9
1727507950000|2024-09-28 07:19:10|353.73|351.73|353.79|351.79|353.83|351.83|353.73|351.73|8
1727507960000|2024-09-28 07:19:20|353.8|351.8|353.81|351.81|353.82|351.82|353.79|351.79|7
1727507970000|2024-09-28 07:19:30|353.8|351.8|353.81|351.81|353.81|351.81|353.8|351.8|2
1727507980000|2024-09-28 07:19:40|353.82|351.82|353.87|351.87|353.87|351.87|353.82|351.82|10
1727507990000|2024-09-28 07:19:50|353.88|351.88|353.9|351.9|353.92|351.92|353.88|351.88|6
1727508000000|2024-09-28 07:20:00|353.89|351.89|353.91|351.91|353.91|351.91|353.89|351.89|5
1727508010000|2024-09-28 07:20:10|353.89|351.89|353.91|351.91|353.91|351.91|353.89|351.89|2
1727508020000|2024-09-28 07:20:20|353.92|351.92|354|352|354.01|352.01|353.91|351.91|9
1727508030000|2024-09-28 07:20:30|353.98|351.98|353.96|351.96|353.99|351.99|353.96|351.96|3
1727508040000|2024-09-28 07:20:40|353.95|351.95|353.95|351.95|353.96|351.96|353.93|351.93|6
1727508050000|2024-09-28 07:20:50|353.93|351.93|353.94|351.94|353.97|351.97|353.93|351.93|10
1727508060000|2024-09-28 07:21:00|353.95|351.95|353.84|351.84|353.95|351.95|353.82|351.82|10
1727508070000|2024-09-28 07:21:10|353.81|351.81|353.62|351.62|353.81|351.81|353.62|351.62|7
1727508080000|2024-09-28 07:21:20|353.57|351.57|353.56|351.56|353.61|351.61|353.56|351.56|10
1727508090000|2024-09-28 07:21:30|353.57|351.57|353.55|351.55|353.57|351.57|353.54|351.54|3
1727508100000|2024-09-28 07:21:40|353.56|351.56|353.64|351.64|353.64|351.64|353.56|351.56|3
1727508110000|2024-09-28 07:21:50|353.65|351.65|353.67|351.67|353.71|351.71|353.65|351.65|13
1727508120000|2024-09-28 07:22:00|353.68|351.68|353.78|351.78|353.79|351.79|353.68|351.68|12
1727508130000|2024-09-28 07:22:10|353.77|351.77|353.69|351.69|353.77|351.77|353.68|351.68|13
1727508140000|2024-09-28 07:22:20|353.7|351.7|353.77|351.77|353.77|351.77|353.7|351.7|12
1727508150000|2024-09-28 07:22:30|353.72|351.72|353.73|351.73|353.74|351.74|353.71|351.71|8
1727508160000|2024-09-28 07:22:40|353.71|351.71|353.7|351.7|353.71|351.71|353.66|351.66|11
1727508170000|2024-09-28 07:22:50|353.72|351.72|353.56|351.56|353.72|351.72|353.56|351.56|10
1727508180000|2024-09-28 07:23:00|353.55|351.55|353.56|351.56|353.57|351.57|353.55|351.55|4
1727508190000|2024-09-28 07:23:10|353.57|351.57|353.58|351.58|353.6|351.6|353.56|351.56|4
1727508200000|2024-09-28 07:23:20|353.59|351.59|353.57|351.57|353.6|351.6|353.57|351.57|5
1727508210000|2024-09-28 07:23:30|353.58|351.58|353.56|351.56|353.59|351.59|353.56|351.56|6
1727508220000|2024-09-28 07:23:40|353.55|351.55|353.48|351.48|353.55|351.55|353.47|351.47|7
1727508230000|2024-09-28 07:23:50|353.44|351.44|353.47|351.47|353.47|351.47|353.43|351.43|8
1727508240000|2024-09-28 07:24:00|353.41|351.41|353.43|351.43|353.45|351.45|353.35|351.35|14
1727508250000|2024-09-28 07:24:10|353.42|351.42|353.34|351.34|353.42|351.42|353.34|351.34|7
1727508260000|2024-09-28 07:24:20|353.33|351.33|353.27|351.27|353.33|351.33|353.24|351.24|12
1727508270000|2024-09-28 07:24:30|353.26|351.26|353.26|351.26|353.27|351.27|353.25|351.25|9
1727508280000|2024-09-28 07:24:40|353.27|351.27|353.28|351.28|353.28|351.28|353.26|351.26|6
1727508290000|2024-09-28 07:24:50|353.26|351.26|353.25|351.25|353.29|351.29|353.24|351.24|6
1727508300000|2024-09-28 07:25:00|353.27|351.27|353.3|351.3|353.3|351.3|353.26|351.26|10
1727508310000|2024-09-28 07:25:10|353.29|351.29|353.2|351.2|353.29|351.29|353.2|351.2|10
1727508320000|2024-09-28 07:25:20|353.21|351.21|353.21|351.21|353.22|351.22|353.19|351.19|7
1727508330000|2024-09-28 07:25:30|353.2|351.2|353.32|351.32|353.36|351.36|353.2|351.2|9
1727508340000|2024-09-28 07:25:40|353.31|351.31|353.36|351.36|353.37|351.37|353.31|351.31|10
1727508350000|2024-09-28 07:25:50|353.34|351.34|353.29|351.29|353.35|351.35|353.29|351.29|6
1727508360000|2024-09-28 07:26:00|353.31|351.31|353.28|351.28|353.31|351.31|353.27|351.27|4
1727508370000|2024-09-28 07:26:10|353.27|351.27|353.18|351.18|353.28|351.28|353.18|351.18|8
1727508380000|2024-09-28 07:26:20|353.17|351.17|353.17|351.17|353.17|351.17|353.17|351.17|1
1727508390000|2024-09-28 07:26:30|353.18|351.18|353.15|351.15|353.2|351.2|353.15|351.15|8
1727508400000|2024-09-28 07:26:40|353.14|351.14|353.24|351.24|353.24|351.24|353.14|351.14|18
1727508410000|2024-09-28 07:26:50|353.23|351.23|353.23|351.23|353.23|351.23|353.23|351.23|1
1727508420000|2024-09-28 07:27:00|353.21|351.21|353.24|351.24|353.26|351.26|353.21|351.21|6
1727508440000|2024-09-28 07:27:20|353.28|351.28|353.28|351.28|353.28|351.28|353.28|351.28|1
1727508450000|2024-09-28 07:27:30|353.35|351.35|353.46|351.46|353.46|351.46|353.35|351.35|8
1727508460000|2024-09-28 07:27:40|353.45|351.45|353.4|351.4|353.45|351.45|353.4|351.4|5
1727508470000|2024-09-28 07:27:50|353.36|351.36|353.44|351.44|353.46|351.46|353.36|351.36|12
1727508480000|2024-09-28 07:28:00|353.45|351.45|353.46|351.46|353.47|351.47|353.45|351.45|3
1727508490000|2024-09-28 07:28:10|353.44|351.44|353.43|351.43|353.44|351.44|353.43|351.43|6
1727508500000|2024-09-28 07:28:20|353.44|351.44|353.46|351.46|353.46|351.46|353.43|351.43|9
1727508510000|2024-09-28 07:28:30|353.47|351.47|353.47|351.47|353.47|351.47|353.47|351.47|1
1727508520000|2024-09-28 07:28:40|353.46|351.46|353.45|351.45|353.47|351.47|353.45|351.45|5
1727508530000|2024-09-28 07:28:50|353.47|351.47|353.44|351.44|353.47|351.47|353.44|351.44|3
1727508540000|2024-09-28 07:29:00|353.42|351.42|353.43|351.43|353.44|351.44|353.4|351.4|6
1727508550000|2024-09-28 07:29:10|353.42|351.42|353.44|351.44|353.44|351.44|353.4|351.4|10
1727508560000|2024-09-28 07:29:20|353.42|351.42|353.46|351.46|353.46|351.46|353.41|351.41|9
1727508570000|2024-09-28 07:29:30|353.45|351.45|353.41|351.41|353.45|351.45|353.37|351.37|9
1727508580000|2024-09-28 07:29:40|353.39|351.39|353.33|351.33|353.39|351.39|353.31|351.31|6
1727508590000|2024-09-28 07:29:50|353.32|351.32|353.29|351.29|353.32|351.32|353.29|351.29|6
1727508600000|2024-09-28 07:30:00|353.27|351.27|353.21|351.21|353.27|351.27|353.17|351.17|8
1727508610000|2024-09-28 07:30:10|353.22|351.22|353.18|351.18|353.22|351.22|353.16|351.16|6
1727508620000|2024-09-28 07:30:20|353.19|351.19|352.99|350.99|353.19|351.19|352.98|350.98|16
1727508630000|2024-09-28 07:30:30|353|351|352.93|350.93|353|351|352.92|350.92|14
1727508640000|2024-09-28 07:30:40|352.91|350.91|352.8|350.8|352.92|350.92|352.8|350.8|10
1727508650000|2024-09-28 07:30:50|352.75|350.75|352.8|350.8|352.83|350.83|352.75|350.75|9
1727508660000|2024-09-28 07:31:00|352.81|350.81|352.88|350.88|352.88|350.88|352.81|350.81|3
1727508670000|2024-09-28 07:31:10|352.9|350.9|352.86|350.86|352.92|350.92|352.86|350.86|11
1727508680000|2024-09-28 07:31:20|352.84|350.84|352.76|350.76|352.84|350.84|352.76|350.76|5
1727508690000|2024-09-28 07:31:30|352.79|350.79|352.75|350.75|352.79|350.79|352.75|350.75|2
1727508700000|2024-09-28 07:31:40|352.72|350.72|352.76|350.76|352.79|350.79|352.7|350.7|16
1727508710000|2024-09-28 07:31:50|352.77|350.77|352.77|350.77|352.77|350.77|352.77|350.77|1
1727508720000|2024-09-28 07:32:00|352.87|350.87|352.8|350.8|352.87|350.87|352.8|350.8|14
1727508730000|2024-09-28 07:32:10|352.79|350.79|352.74|350.74|352.79|350.79|352.74|350.74|6
1727508740000|2024-09-28 07:32:20|352.79|350.79|352.79|350.79|352.79|350.79|352.75|350.75|4
1727508750000|2024-09-28 07:32:30|352.8|350.8|352.99|350.99|352.99|350.99|352.8|350.8|11
1727508760000|2024-09-28 07:32:40|352.96|350.96|352.94|350.94|352.96|350.96|352.92|350.92|5
1727508770000|2024-09-28 07:32:50|352.95|350.95|353.08|351.08|353.09|351.09|352.95|350.95|7
1727508780000|2024-09-28 07:33:00|353.12|351.12|353.13|351.13|353.13|351.13|353.1|351.1|7
1727508790000|2024-09-28 07:33:10|353.12|351.12|353|351|353.12|351.12|352.99|350.99|17
1727508800000|2024-09-28 07:33:20|353.01|351.01|353.03|351.03|353.05|351.05|353|351|9
1727508810000|2024-09-28 07:33:30|353.02|351.02|352.97|350.97|353.02|351.02|352.97|350.97|5
1727508820000|2024-09-28 07:33:40|352.98|350.98|352.98|350.98|353.03|351.03|352.98|350.98|8
1727508830000|2024-09-28 07:33:50|352.99|350.99|353.03|351.03|353.05|351.05|352.98|350.98|8
1727508840000|2024-09-28 07:34:00|353.02|351.02|353.02|351.02|353.04|351.04|352.99|350.99|9
1727508850000|2024-09-28 07:34:10|353.04|351.04|353.1|351.1|353.12|351.12|353.03|351.03|18
1727508860000|2024-09-28 07:34:20|353.09|351.09|353.13|351.13|353.15|351.15|353.09|351.09|8
1727508870000|2024-09-28 07:34:30|353.17|351.17|353.1|351.1|353.17|351.17|353.1|351.1|5
1727508880000|2024-09-28 07:34:40|353.11|351.11|353.13|351.13|353.13|351.13|353.11|351.11|7
1727508890000|2024-09-28 07:34:50|353.12|351.12|353.13|351.13|353.13|351.13|353.12|351.12|4
1727508900000|2024-09-28 07:35:00|353.12|351.12|353.29|351.29|353.31|351.31|353.12|351.12|11
1727508910000|2024-09-28 07:35:10|353.3|351.3|353.37|351.37|353.39|351.39|353.28|351.28|13
1727508920000|2024-09-28 07:35:20|353.36|351.36|353.37|351.37|353.38|351.38|353.36|351.36|8
1727508930000|2024-09-28 07:35:30|353.39|351.39|353.43|351.43|353.48|351.48|353.39|351.39|14
1727508940000|2024-09-28 07:35:40|353.41|351.41|353.45|351.45|353.45|351.45|353.41|351.41|10
1727508950000|2024-09-28 07:35:50|353.43|351.43|353.43|351.43|353.45|351.45|353.42|351.42|4
1727508960000|2024-09-28 07:36:00|353.44|351.44|353.47|351.47|353.47|351.47|353.44|351.44|4
1727508970000|2024-09-28 07:36:10|353.46|351.46|353.44|351.44|353.47|351.47|353.44|351.44|5
1727508980000|2024-09-28 07:36:20|353.43|351.43|353.44|351.44|353.44|351.44|353.42|351.42|13
1727508990000|2024-09-28 07:36:30|353.45|351.45|353.43|351.43|353.47|351.47|353.42|351.42|5
1727509000000|2024-09-28 07:36:40|353.44|351.44|353.56|351.56|353.58|351.58|353.44|351.44|3
1727509010000|2024-09-28 07:36:50|353.54|351.54|353.59|351.59|353.61|351.61|353.52|351.52|12
1727509020000|2024-09-28 07:37:00|353.6|351.6|353.65|351.65|353.72|351.72|353.59|351.59|13
1727509030000|2024-09-28 07:37:10|353.6|351.6|353.63|351.63|353.64|351.64|353.59|351.59|11
1727509040000|2024-09-28 07:37:20|353.64|351.64|353.63|351.63|353.66|351.66|353.63|351.63|3
1727509050000|2024-09-28 07:37:30|353.65|351.65|353.62|351.62|353.65|351.65|353.6|351.6|10
1727509060000|2024-09-28 07:37:40|353.63|351.63|353.63|351.63|353.63|351.63|353.63|351.63|1
1727509080000|2024-09-28 07:38:00|353.66|351.66|353.63|351.63|353.67|351.67|353.63|351.63|10
1727509090000|2024-09-28 07:38:10|353.62|351.62|353.63|351.63|353.69|351.69|353.61|351.61|12
1727509100000|2024-09-28 07:38:20|353.64|351.64|353.74|351.74|353.74|351.74|353.64|351.64|3
1727509110000|2024-09-28 07:38:30|353.72|351.72|353.45|351.45|353.72|351.72|353.45|351.45|18
1727509120000|2024-09-28 07:38:40|353.44|351.44|353.45|351.45|353.46|351.46|353.42|351.42|5
1727509130000|2024-09-28 07:38:50|353.46|351.46|353.59|351.59|353.59|351.59|353.46|351.46|10
1727509140000|2024-09-28 07:39:00|353.6|351.6|353.59|351.59|353.6|351.6|353.55|351.55|8
1727509150000|2024-09-28 07:39:10|353.57|351.57|353.56|351.56|353.57|351.57|353.5|351.5|10
1727509160000|2024-09-28 07:39:20|353.57|351.57|353.6|351.6|353.6|351.6|353.57|351.57|2
1727509170000|2024-09-28 07:39:30|353.58|351.58|353.59|351.59|353.59|351.59|353.57|351.57|6
1727509180000|2024-09-28 07:39:40|353.57|351.57|353.63|351.63|353.63|351.63|353.57|351.57|4
1727509190000|2024-09-28 07:39:50|353.62|351.62|353.62|351.62|353.63|351.63|353.6|351.6|5
1727509200000|2024-09-28 07:40:00|353.63|351.63|353.77|351.77|353.8|351.8|353.63|351.63|12
1727509210000|2024-09-28 07:40:10|353.75|351.75|353.74|351.74|353.76|351.76|353.74|351.74|9
1727509220000|2024-09-28 07:40:20|353.77|351.77|353.77|351.77|353.77|351.77|353.77|351.77|1
1727509230000|2024-09-28 07:40:30|353.83|351.83|353.82|351.82|353.83|351.83|353.79|351.79|7
1727509240000|2024-09-28 07:40:40|353.84|351.84|353.91|351.91|353.93|351.93|353.84|351.84|6
1727509250000|2024-09-28 07:40:50|353.92|351.92|353.91|351.91|353.92|351.92|353.9|351.9|4
1727509260000|2024-09-28 07:41:00|353.92|351.92|354.01|352.01|354.05|352.05|353.92|351.92|15
1727509270000|2024-09-28 07:41:10|354|352|353.97|351.97|354|352|353.97|351.97|4
1727509280000|2024-09-28 07:41:20|353.94|351.94|353.96|351.96|353.96|351.96|353.94|351.94|9
1727509290000|2024-09-28 07:41:30|353.97|351.97|354.05|352.05|354.08|352.08|353.97|351.97|10
1727509300000|2024-09-28 07:41:40|354.06|352.06|354.05|352.05|354.06|352.06|354.05|352.05|2
1727509310000|2024-09-28 07:41:50|354.04|352.04|353.73|351.73|354.04|352.04|353.73|351.73|20
1727509320000|2024-09-28 07:42:00|353.72|351.72|353.84|351.84|353.87|351.87|353.72|351.72|12
1727509330000|2024-09-28 07:42:10|353.79|351.79|353.8|351.8|353.8|351.8|353.7|351.7|13
1727509340000|2024-09-28 07:42:20|353.82|351.82|353.92|351.92|353.92|351.92|353.82|351.82|6
1727509350000|2024-09-28 07:42:30|353.94|351.94|354.08|352.08|354.1|352.1|353.9|351.9|9
1727509360000|2024-09-28 07:42:40|354.06|352.06|353.98|351.98|354.07|352.07|353.97|351.97|11
1727509370000|2024-09-28 07:42:50|354.02|352.02|353.99|351.99|354.09|352.09|353.99|351.99|13
1727509380000|2024-09-28 07:43:00|353.97|351.97|353.78|351.78|353.97|351.97|353.78|351.78|11
1727509390000|2024-09-28 07:43:10|353.8|351.8|353.81|351.81|353.81|351.81|353.75|351.75|7
1727509400000|2024-09-28 07:43:20|353.8|351.8|353.67|351.67|353.8|351.8|353.67|351.67|11
1727509410000|2024-09-28 07:43:30|353.65|351.65|353.63|351.63|353.68|351.68|353.62|351.62|14
1727509420000|2024-09-28 07:43:40|353.64|351.64|353.62|351.62|353.64|351.64|353.58|351.58|7
1727509430000|2024-09-28 07:43:50|353.61|351.61|353.73|351.73|353.73|351.73|353.61|351.61|5
1727509440000|2024-09-28 07:44:00|353.74|351.74|353.71|351.71|353.75|351.75|353.7|351.7|5
1727509450000|2024-09-28 07:44:10|353.73|351.73|353.66|351.66|353.73|351.73|353.66|351.66|7
1727509460000|2024-09-28 07:44:20|353.67|351.67|353.79|351.79|353.81|351.81|353.67|351.67|8
1727509470000|2024-09-28 07:44:30|353.8|351.8|353.81|351.81|353.81|351.81|353.79|351.79|5
1727509480000|2024-09-28 07:44:40|353.82|351.82|353.81|351.81|353.82|351.82|353.8|351.8|4
1727509490000|2024-09-28 07:44:50|353.82|351.82|353.79|351.79|353.82|351.82|353.78|351.78|6
1727509500000|2024-09-28 07:45:00|353.69|351.69|353.62|351.62|353.72|351.72|353.62|351.62|14
1727509510000|2024-09-28 07:45:10|353.63|351.63|353.68|351.68|353.7|351.7|353.63|351.63|10
1727509520000|2024-09-28 07:45:20|353.69|351.69|353.68|351.68|353.69|351.69|353.68|351.68|2
1727509530000|2024-09-28 07:45:30|353.82|351.82|353.82|351.82|353.83|351.83|353.79|351.79|5
1727509540000|2024-09-28 07:45:40|353.81|351.81|353.86|351.86|353.86|351.86|353.78|351.78|12
1727509550000|2024-09-28 07:45:50|353.84|351.84|353.82|351.82|353.85|351.85|353.81|351.81|7
1727509560000|2024-09-28 07:46:00|353.81|351.81|353.73|351.73|353.82|351.82|353.73|351.73|14
1727509570000|2024-09-28 07:46:10|353.72|351.72|353.47|351.47|353.73|351.73|353.47|351.47|16
1727509580000|2024-09-28 07:46:20|353.45|351.45|353.39|351.39|353.45|351.45|353.39|351.39|12
1727509590000|2024-09-28 07:46:30|353.38|351.38|353.4|351.4|353.42|351.42|353.38|351.38|9
1727509600000|2024-09-28 07:46:40|353.41|351.41|353.4|351.4|353.41|351.41|353.37|351.37|10
1727509610000|2024-09-28 07:46:50|353.39|351.39|353.24|351.24|353.39|351.39|353.24|351.24|12
1727509620000|2024-09-28 07:47:00|353.23|351.23|353.26|351.26|353.26|351.26|353.18|351.18|13
1727509630000|2024-09-28 07:47:10|353.28|351.28|353.29|351.29|353.36|351.36|353.28|351.28|13
1727509640000|2024-09-28 07:47:20|353.27|351.27|353.06|351.06|353.27|351.27|352.97|350.97|25
1727509650000|2024-09-28 07:47:30|353.07|351.07|353.3|351.3|353.3|351.3|353.07|351.07|21
1727509660000|2024-09-28 07:47:40|353.29|351.29|353.27|351.27|353.29|351.29|353.26|351.26|7
1727509670000|2024-09-28 07:47:50|353.26|351.26|353.1|351.1|353.27|351.27|353.08|351.08|17
1727509680000|2024-09-28 07:48:00|353.09|351.09|353|351|353.1|351.1|353|351|9
1727509690000|2024-09-28 07:48:10|352.96|350.96|352.96|350.96|353.04|351.04|352.96|350.96|11
1727509700000|2024-09-28 07:48:20|352.95|350.95|352.84|350.84|352.96|350.96|352.84|350.84|9
1727509710000|2024-09-28 07:48:30|352.85|350.85|352.81|350.81|352.85|350.85|352.8|350.8|14
1727509720000|2024-09-28 07:48:40|352.8|350.8|352.79|350.79|352.8|350.8|352.76|350.76|8
1727509730000|2024-09-28 07:48:50|352.77|350.77|352.69|350.69|352.77|350.77|352.69|350.69|7
1727509740000|2024-09-28 07:49:00|352.66|350.66|352.38|350.38|352.66|350.66|352.37|350.37|22
1727509750000|2024-09-28 07:49:10|352.37|350.37|352.01|350.01|352.37|350.37|352.01|350.01|17
1727509760000|2024-09-28 07:49:20|352|350|352.11|350.11|352.19|350.19|351.99|349.99|19
1727509770000|2024-09-28 07:49:30|352.1|350.1|352.03|350.03|352.1|350.1|352.01|350.01|11
1727509780000|2024-09-28 07:49:40|352.02|350.02|351.91|349.91|352.02|350.02|351.91|349.91|11
1727509790000|2024-09-28 07:49:50|351.87|349.87|351.9|349.9|351.94|349.94|351.87|349.87|10
1727509800000|2024-09-28 07:50:00|351.89|349.89|351.9|349.9|351.94|349.94|351.89|349.89|12
1727509810000|2024-09-28 07:50:10|351.89|349.89|351.66|349.66|351.93|349.93|351.65|349.65|16
1727509820000|2024-09-28 07:50:20|351.64|349.64|351.99|349.99|351.99|349.99|351.64|349.64|20
1727509830000|2024-09-28 07:50:30|352|350|352.09|350.09|352.12|350.12|352|350|20
1727509840000|2024-09-28 07:50:40|352.08|350.08|352.12|350.12|352.17|350.17|352.07|350.07|19
1727509850000|2024-09-28 07:50:50|352.11|350.11|352.16|350.16|352.16|350.16|352.11|350.11|6
1727509860000|2024-09-28 07:51:00|352.15|350.15|352.13|350.13|352.16|350.16|352.03|350.03|16
1727509870000|2024-09-28 07:51:10|352.16|350.16|352.25|350.25|352.25|350.25|352.16|350.16|6
1727509880000|2024-09-28 07:51:20|352.28|350.28|352.3|350.3|352.32|350.32|352.2|350.2|15
1727509890000|2024-09-28 07:51:30|352.32|350.32|352.4|350.4|352.4|350.4|352.32|350.32|12
1727509900000|2024-09-28 07:51:40|352.41|350.41|352.41|350.41|352.43|350.43|352.34|350.34|15
1727509910000|2024-09-28 07:51:50|352.4|350.4|352.41|350.41|352.41|350.41|352.35|350.35|10
1727509920000|2024-09-28 07:52:00|352.42|350.42|352.43|350.43|352.48|350.48|352.42|350.42|11
1727509930000|2024-09-28 07:52:10|352.42|350.42|352.28|350.28|352.42|350.42|352.27|350.27|13
1727509940000|2024-09-28 07:52:20|352.27|350.27|352.59|350.59|352.59|350.59|352.27|350.27|16
1727509950000|2024-09-28 07:52:30|352.58|350.58|352.62|350.62|352.62|350.62|352.58|350.58|6
1727509960000|2024-09-28 07:52:40|352.61|350.61|352.47|350.47|352.61|350.61|352.46|350.46|10
1727509970000|2024-09-28 07:52:50|352.49|350.49|352.51|350.51|352.52|350.52|352.49|350.49|4
1727509980000|2024-09-28 07:53:00|352.5|350.5|352.62|350.62|352.67|350.67|352.47|350.47|19
1727509990000|2024-09-28 07:53:10|352.61|350.61|352.69|350.69|352.71|350.71|352.6|350.6|14
1727510000000|2024-09-28 07:53:20|352.68|350.68|352.7|350.7|352.71|350.71|352.68|350.68|5
1727510010000|2024-09-28 07:53:30|352.71|350.71|352.7|350.7|352.72|350.72|352.7|350.7|3
1727510020000|2024-09-28 07:53:40|352.69|350.69|352.61|350.61|352.7|350.7|352.6|350.6|8
1727510030000|2024-09-28 07:53:50|352.56|350.56|352.5|350.5|352.56|350.56|352.48|350.48|5
1727510040000|2024-09-28 07:54:00|352.51|350.51|352.62|350.62|352.68|350.68|352.51|350.51|15
1727510050000|2024-09-28 07:54:10|352.61|350.61|352.6|350.6|352.62|350.62|352.6|350.6|5
1727510060000|2024-09-28 07:54:20|352.59|350.59|352.34|350.34|352.6|350.6|352.34|350.34|14
1727510070000|2024-09-28 07:54:30|352.33|350.33|352.31|350.31|352.33|350.33|352.31|350.31|2
1727510080000|2024-09-28 07:54:40|352.32|350.32|352.41|350.41|352.42|350.42|352.32|350.32|12
1727510090000|2024-09-28 07:54:50|352.44|350.44|352.5|350.5|352.5|350.5|352.44|350.44|3
1727510100000|2024-09-28 07:55:00|352.51|350.51|352.5|350.5|352.53|350.53|352.48|350.48|10
1727510110000|2024-09-28 07:55:10|352.49|350.49|352.39|350.39|352.49|350.49|352.36|350.36|12
1727510120000|2024-09-28 07:55:20|352.38|350.38|352.23|350.23|352.38|350.38|352.23|350.23|7
1727510130000|2024-09-28 07:55:30|352.22|350.22|352.22|350.22|352.22|350.22|352.16|350.16|14
1727510140000|2024-09-28 07:55:40|352.23|350.23|352.4|350.4|352.4|350.4|352.22|350.22|15
1727510150000|2024-09-28 07:55:50|352.41|350.41|352.42|350.42|352.42|350.42|352.41|350.41|2
1727510160000|2024-09-28 07:56:00|352.43|350.43|352.61|350.61|352.61|350.61|352.43|350.43|7
1727510170000|2024-09-28 07:56:10|352.63|350.63|352.67|350.67|352.67|350.67|352.63|350.63|5
1727510180000|2024-09-28 07:56:20|352.65|350.65|352.63|350.63|352.65|350.65|352.63|350.63|2
1727510190000|2024-09-28 07:56:30|352.6|350.6|352.67|350.67|352.67|350.67|352.6|350.6|11
1727510200000|2024-09-28 07:56:40|352.69|350.69|352.72|350.72|352.74|350.74|352.69|350.69|11
1727510210000|2024-09-28 07:56:50|352.71|350.71|352.6|350.6|352.72|350.72|352.6|350.6|7
1727510220000|2024-09-28 07:57:00|352.59|350.59|352.58|350.58|352.62|350.62|352.56|350.56|10
1727510230000|2024-09-28 07:57:10|352.57|350.57|352.4|350.4|352.57|350.57|352.39|350.39|14
1727510240000|2024-09-28 07:57:20|352.41|350.41|352.38|350.38|352.41|350.41|352.36|350.36|12
1727510250000|2024-09-28 07:57:30|352.39|350.39|352.42|350.42|352.42|350.42|352.39|350.39|5
1727510260000|2024-09-28 07:57:40|352.43|350.43|352.5|350.5|352.5|350.5|352.43|350.43|8
1727510270000|2024-09-28 07:57:50|352.49|350.49|352.43|350.43|352.5|350.5|352.4|350.4|16
1727510280000|2024-09-28 07:58:00|352.41|350.41|352.41|350.41|352.44|350.44|352.41|350.41|11
1727510290000|2024-09-28 07:58:10|352.4|350.4|352.46|350.46|352.48|350.48|352.4|350.4|8
1727510300000|2024-09-28 07:58:20|352.44|350.44|352.45|350.45|352.45|350.45|352.41|350.41|7
1727510310000|2024-09-28 07:58:30|352.47|350.47|352.37|350.37|352.47|350.47|352.35|350.35|11
1727510320000|2024-09-28 07:58:40|352.38|350.38|352.4|350.4|352.4|350.4|352.38|350.38|2
1727510330000|2024-09-28 07:58:50|352.41|350.41|352.41|350.41|352.42|350.42|352.4|350.4|8
1727510340000|2024-09-28 07:59:00|352.42|350.42|352.25|350.25|352.42|350.42|352.25|350.25|16
1727510350000|2024-09-28 07:59:10|352.26|350.26|352.31|350.31|352.31|350.31|352.26|350.26|6
1727510360000|2024-09-28 07:59:20|352.32|350.32|352.24|350.24|352.32|350.32|352.22|350.22|18
1727510370000|2024-09-28 07:59:30|352.23|350.23|352.29|350.29|352.29|350.29|352.23|350.23|4
1727510380000|2024-09-28 07:59:40|352.33|350.33|352.36|350.36|352.38|350.38|352.33|350.33|6
1727510390000|2024-09-28 07:59:50|352.37|350.37|352.37|350.37|352.38|350.38|352.36|350.36|9
1727510400000|2024-09-28 08:00:00|352.36|350.36|352.28|350.28|352.36|350.36|352.21|350.21|16
1727510410000|2024-09-28 08:00:10|352.3|350.3|352.32|350.32|352.37|350.37|352.29|350.29|15
1727510420000|2024-09-28 08:00:20|352.35|350.35|352.39|350.39|352.41|350.41|352.34|350.34|10
1727510430000|2024-09-28 08:00:30|352.38|350.38|352.29|350.29|352.38|350.38|352.2|350.2|20
1727510440000|2024-09-28 08:00:40|352.27|350.27|352.27|350.27|352.28|350.28|352.26|350.26|5
1727510450000|2024-09-28 08:00:50|352.23|350.23|352.17|350.17|352.24|350.24|352.17|350.17|18
1727510460000|2024-09-28 08:01:00|352.18|350.18|352.23|350.23|352.33|350.33|352.18|350.18|19
1727510470000|2024-09-28 08:01:10|352.22|350.22|352.35|350.35|352.35|350.35|352.19|350.19|18
1727510480000|2024-09-28 08:01:20|352.38|350.38|352.44|350.44|352.44|350.44|352.38|350.38|4
1727510490000|2024-09-28 08:01:30|352.42|350.42|352.14|350.14|352.42|350.42|352.14|350.14|19
1727510500000|2024-09-28 08:01:40|352.13|350.13|352.16|350.16|352.16|350.16|352.09|350.09|11
1727510510000|2024-09-28 08:01:50|352.15|350.15|352.11|350.11|352.22|350.22|352.11|350.11|21
1727510520000|2024-09-28 08:02:00|352.1|350.1|352.18|350.18|352.18|350.18|352.1|350.1|6
1727510530000|2024-09-28 08:02:10|352.17|350.17|352.12|350.12|352.17|350.17|352.12|350.12|11
1727510540000|2024-09-28 08:02:20|352.11|350.11|352.21|350.21|352.22|350.22|351.96|349.96|18
1727510550000|2024-09-28 08:02:30|352.22|350.22|352.19|350.19|352.22|350.22|352.19|350.19|6
1727510560000|2024-09-28 08:02:40|352.18|350.18|352.14|350.14|352.2|350.2|351.99|349.99|24
1727510570000|2024-09-28 08:02:50|352.13|350.13|352.15|350.15|352.15|350.15|352.12|350.12|6
1727510580000|2024-09-28 08:03:00|352.13|350.13|352|350|352.13|350.13|352|350|12
1727510590000|2024-09-28 08:03:10|351.98|349.98|351.97|349.97|351.98|349.98|351.94|349.94|10
1727510600000|2024-09-28 08:03:20|351.95|349.95|351.87|349.87|351.96|349.96|351.87|349.87|15
1727510610000|2024-09-28 08:03:30|351.79|349.79|351.77|349.77|351.79|349.79|351.71|349.71|14
1727510620000|2024-09-28 08:03:40|351.78|349.78|351.78|349.78|351.92|349.92|351.76|349.76|14
1727510630000|2024-09-28 08:03:50|351.79|349.79|351.72|349.72|351.79|349.79|351.72|349.72|4
1727510640000|2024-09-28 08:04:00|351.74|349.74|351.73|349.73|351.76|349.76|351.67|349.67|20
1727510650000|2024-09-28 08:04:10|351.74|349.74|351.6|349.6|351.74|349.74|351.6|349.6|11
1727510660000|2024-09-28 08:04:20|351.59|349.59|351.52|349.52|351.6|349.6|351.52|349.52|6
1727510670000|2024-09-28 08:04:30|351.42|349.42|351.33|349.33|351.42|349.42|351.33|349.33|11
1727510680000|2024-09-28 08:04:40|351.32|349.32|351.38|349.38|351.38|349.38|351.26|349.26|9
1727510690000|2024-09-28 08:04:50|351.4|349.4|351.38|349.38|351.4|349.4|351.38|349.38|9
1727510700000|2024-09-28 08:05:00|351.37|349.37|351.41|349.41|351.43|349.43|351.36|349.36|11
1727510710000|2024-09-28 08:05:10|351.42|349.42|351.32|349.32|351.42|349.42|351.32|349.32|8
1727510720000|2024-09-28 08:05:20|351.29|349.29|351.3|349.3|351.33|349.33|351.23|349.23|8
1727510730000|2024-09-28 08:05:30|351.31|349.31|351.3|349.3|351.35|349.35|351.25|349.25|18
1727510740000|2024-09-28 08:05:40|351.29|349.29|351.28|349.28|351.36|349.36|351.27|349.27|12
1727510750000|2024-09-28 08:05:50|351.27|349.27|351.05|349.05|351.27|349.27|351.05|349.05|19
1727510760000|2024-09-28 08:06:00|351.08|349.08|350.98|348.98|351.1|349.1|350.98|348.98|13
1727510770000|2024-09-28 08:06:10|351.02|349.02|351.02|349.02|351.09|349.09|351.01|349.01|21
1727510780000|2024-09-28 08:06:20|351.03|349.03|350.99|348.99|351.03|349.03|350.99|348.99|10
1727510790000|2024-09-28 08:06:30|350.97|348.97|350.97|348.97|350.99|348.99|350.94|348.94|10
1727510800000|2024-09-28 08:06:40|350.95|348.95|350.85|348.85|350.95|348.95|350.69|348.69|18
1727510810000|2024-09-28 08:06:50|350.84|348.84|350.81|348.81|350.92|348.92|350.81|348.81|20
1727510820000|2024-09-28 08:07:00|350.78|348.78|350.92|348.92|350.92|348.92|350.78|348.78|4
1727510830000|2024-09-28 08:07:10|350.93|348.93|350.89|348.89|350.99|348.99|350.83|348.83|16
1727510840000|2024-09-28 08:07:20|350.88|348.88|350.77|348.77|350.89|348.89|350.75|348.75|16
1727510850000|2024-09-28 08:07:30|350.76|348.76|350.63|348.63|350.76|348.76|350.62|348.62|9
1727510860000|2024-09-28 08:07:40|350.62|348.62|350.63|348.63|350.63|348.63|350.58|348.58|9
1727510870000|2024-09-28 08:07:50|350.64|348.64|350.66|348.66|350.66|348.66|350.64|348.64|3
1727510880000|2024-09-28 08:08:00|350.67|348.67|350.62|348.62|350.69|348.69|350.62|348.62|10
1727510890000|2024-09-28 08:08:10|350.63|348.63|350.58|348.58|350.66|348.66|350.58|348.58|10
1727510900000|2024-09-28 08:08:20|350.57|348.57|350.44|348.44|350.59|348.59|350.4|348.4|14
1727510910000|2024-09-28 08:08:30|350.45|348.45|350.42|348.42|350.45|348.45|350.4|348.4|17
1727510920000|2024-09-28 08:08:40|350.44|348.44|350.33|348.33|350.44|348.44|350.32|348.32|17
1727510930000|2024-09-28 08:08:50|350.39|348.39|350.3|348.3|350.39|348.39|350.3|348.3|6
1727510940000|2024-09-28 08:09:00|350.28|348.28|350.3|348.3|350.36|348.36|350.28|348.28|13
1727510950000|2024-09-28 08:09:10|350.28|348.28|350.61|348.61|350.61|348.61|349.96|347.96|16
1727510960000|2024-09-28 08:09:20|350.6|348.6|350.72|348.72|350.72|348.72|350.6|348.6|11
1727510970000|2024-09-28 08:09:30|350.69|348.69|350.69|348.69|350.71|348.71|350.6|348.6|24
1727510980000|2024-09-28 08:09:40|350.67|348.67|350.65|348.65|350.68|348.68|350.63|348.63|10
1727510990000|2024-09-28 08:09:50|350.66|348.66|350.64|348.64|350.73|348.73|350.64|348.64|11
1727511000000|2024-09-28 08:10:00|350.65|348.65|350.77|348.77|350.77|348.77|350.65|348.65|19
1727511010000|2024-09-28 08:10:10|350.78|348.78|350.82|348.82|350.99|348.99|350.78|348.78|21
1727511020000|2024-09-28 08:10:20|350.84|348.84|350.9|348.9|350.9|348.9|350.84|348.84|9
1727511030000|2024-09-28 08:10:30|350.95|348.95|350.82|348.82|351.01|349.01|350.8|348.8|17
1727511040000|2024-09-28 08:10:40|350.84|348.84|350.88|348.88|350.88|348.88|350.78|348.78|17
1727511050000|2024-09-28 08:10:50|350.92|348.92|350.87|348.87|350.92|348.92|350.85|348.85|14
1727511060000|2024-09-28 08:11:00|350.83|348.83|350.87|348.87|350.89|348.89|350.8|348.8|12
1727511070000|2024-09-28 08:11:10|350.86|348.86|350.59|348.59|350.86|348.86|350.58|348.58|21
1727511080000|2024-09-28 08:11:20|350.6|348.6|350.7|348.7|350.7|348.7|350.6|348.6|14
1727511090000|2024-09-28 08:11:30|350.68|348.68|350.66|348.66|350.71|348.71|350.63|348.63|16
1727511100000|2024-09-28 08:11:40|350.65|348.65|350.61|348.61|350.72|348.72|350.61|348.61|13
1727511110000|2024-09-28 08:11:50|350.6|348.6|350.63|348.63|350.63|348.63|350.5|348.5|22
1727511120000|2024-09-28 08:12:00|350.62|348.62|350.5|348.5|350.64|348.64|350.49|348.49|19
1727511130000|2024-09-28 08:12:10|350.52|348.52|350.3|348.3|350.52|348.52|350.3|348.3|24
1727511140000|2024-09-28 08:12:20|350.19|348.19|350.2|348.2|350.2|348.2|350.14|348.14|19
1727511150000|2024-09-28 08:12:30|350.21|348.21|350.25|348.25|350.25|348.25|350.2|348.2|17
1727511160000|2024-09-28 08:12:40|350.24|348.24|350.23|348.23|350.27|348.27|350.2|348.2|17
1727511170000|2024-09-28 08:12:50|350.25|348.25|350.09|348.09|350.25|348.25|350.09|348.09|21
1727511180000|2024-09-28 08:13:00|350.08|348.08|350.25|348.25|350.26|348.26|350.08|348.08|23
1727511190000|2024-09-28 08:13:10|350.23|348.23|350.21|348.21|350.25|348.25|350.06|348.06|26
1727511200000|2024-09-28 08:13:20|350.2|348.2|350.22|348.22|350.24|348.24|350.2|348.2|9
1727511210000|2024-09-28 08:13:30|350.23|348.23|350.2|348.2|350.23|348.23|350.19|348.19|9
1727511220000|2024-09-28 08:13:40|350.19|348.19|350.16|348.16|350.19|348.19|350.14|348.14|12
1727511230000|2024-09-28 08:13:50|350.15|348.15|350.16|348.16|350.17|348.17|350.08|348.08|10
1727511240000|2024-09-28 08:14:00|350.13|348.13|350.02|348.02|350.16|348.16|350.02|348.02|11
1727511250000|2024-09-28 08:14:10|349.99|347.99|350.08|348.08|350.08|348.08|349.98|347.98|11
1727511260000|2024-09-28 08:14:20|350.11|348.11|350.22|348.22|350.22|348.22|350.06|348.06|8
1727511270000|2024-09-28 08:14:30|350.2|348.2|350.19|348.19|350.27|348.27|350.19|348.19|10
1727511280000|2024-09-28 08:14:40|350.18|348.18|350.18|348.18|350.2|348.2|350.13|348.13|19
1727511290000|2024-09-28 08:14:50|350.19|348.19|350.28|348.28|350.28|348.28|350.19|348.19|10
1727511300000|2024-09-28 08:15:00|350.3|348.3|350.37|348.37|350.37|348.37|350.26|348.26|22
1727511310000|2024-09-28 08:15:10|350.46|348.46|350.5|348.5|350.5|348.5|350.4|348.4|17
1727511320000|2024-09-28 08:15:20|350.51|348.51|350.8|348.8|350.81|348.81|350.51|348.51|20
1727511330000|2024-09-28 08:15:30|350.79|348.79|350.86|348.86|350.86|348.86|350.77|348.77|11
1727511340000|2024-09-28 08:15:40|350.87|348.87|351|349|351|349|350.85|348.85|21
1727511350000|2024-09-28 08:15:50|351.01|349.01|350.81|348.81|351.01|349.01|350.8|348.8|17
1727511360000|2024-09-28 08:16:00|350.82|348.82|350.84|348.84|350.86|348.86|350.77|348.77|17
1727511370000|2024-09-28 08:16:10|350.86|348.86|350.89|348.89|350.92|348.92|350.86|348.86|14
1727511380000|2024-09-28 08:16:20|350.9|348.9|350.7|348.7|350.9|348.9|350.7|348.7|17
1727511390000|2024-09-28 08:16:30|350.74|348.74|350.76|348.76|350.76|348.76|350.68|348.68|23
1727511400000|2024-09-28 08:16:40|350.78|348.78|350.8|348.8|350.81|348.81|350.72|348.72|20
1727511410000|2024-09-28 08:16:50|350.83|348.83|351.17|349.17|351.17|349.17|350.8|348.8|22
1727511420000|2024-09-28 08:17:00|351.21|349.21|350.75|348.75|351.23|349.23|350.75|348.75|28
1727511430000|2024-09-28 08:17:10|350.73|348.73|350.49|348.49|350.73|348.73|350.49|348.49|20
1727511440000|2024-09-28 08:17:20|350.48|348.48|350.53|348.53|350.55|348.55|350.42|348.42|17
1727511450000|2024-09-28 08:17:30|350.52|348.52|350.33|348.33|350.52|348.52|350.32|348.32|25
1727511460000|2024-09-28 08:17:40|350.32|348.32|350.34|348.34|350.36|348.36|350.31|348.31|10
1727511470000|2024-09-28 08:17:50|350.35|348.35|350.5|348.5|350.5|348.5|350.35|348.35|8
1727511480000|2024-09-28 08:18:00|350.52|348.52|350.78|348.78|350.78|348.78|350.52|348.52|20
1727511490000|2024-09-28 08:18:10|350.81|348.81|351|349|351|349|350.81|348.81|9
1727511500000|2024-09-28 08:18:20|351.01|349.01|350.91|348.91|351.23|349.23|350.91|348.91|20
1727511510000|2024-09-28 08:18:30|350.89|348.89|351.15|349.15|351.15|349.15|350.89|348.89|23
1727511520000|2024-09-28 08:18:40|351.17|349.17|351.32|349.32|351.34|349.34|351.17|349.17|15
1727511530000|2024-09-28 08:18:50|351.34|349.34|351.4|349.4|351.4|349.4|351.28|349.28|22
1727511540000|2024-09-28 08:19:00|351.44|349.44|351.47|349.47|351.49|349.49|351.32|349.32|14
1727511550000|2024-09-28 08:19:10|351.48|349.48|351.54|349.54|351.55|349.55|351.43|349.43|18
1727511560000|2024-09-28 08:19:20|351.56|349.56|351.72|349.72|351.77|349.77|351.53|349.53|15
1727511570000|2024-09-28 08:19:30|351.73|349.73|351.73|349.73|351.73|349.73|351.69|349.69|5
1727511580000|2024-09-28 08:19:40|351.75|349.75|351.64|349.64|351.75|349.75|351.63|349.63|14
1727511590000|2024-09-28 08:19:50|351.63|349.63|351.45|349.45|351.63|349.63|351.44|349.44|10
1727511600000|2024-09-28 08:20:00|351.47|349.47|351.48|349.48|351.5|349.5|351.45|349.45|6
1727511610000|2024-09-28 08:20:10|351.49|349.49|351.5|349.5|351.5|349.5|351.49|349.49|2
1727511620000|2024-09-28 08:20:20|351.48|349.48|351.43|349.43|351.48|349.48|351.43|349.43|2
1727511630000|2024-09-28 08:20:30|351.44|349.44|351.45|349.45|351.45|349.45|351.44|349.44|2
1727511640000|2024-09-28 08:20:40|351.52|349.52|351.52|349.52|351.56|349.56|351.52|349.52|14
1727511650000|2024-09-28 08:20:50|351.53|349.53|351.51|349.51|351.55|349.55|351.51|349.51|8
1727511660000|2024-09-28 08:21:00|351.52|349.52|351.51|349.51|351.56|349.56|351.5|349.5|10
1727511670000|2024-09-28 08:21:10|351.5|349.5|351.37|349.37|351.51|349.51|351.34|349.34|13
1727511680000|2024-09-28 08:21:20|351.36|349.36|351.22|349.22|351.37|349.37|351.2|349.2|6
1727511690000|2024-09-28 08:21:30|351.21|349.21|351.24|349.24|351.24|349.24|351.2|349.2|7
1727511700000|2024-09-28 08:21:40|351.25|349.25|351.24|349.24|351.26|349.26|351.24|349.24|3
1727511720000|2024-09-28 08:22:00|351.25|349.25|351.27|349.27|351.29|349.29|351.25|349.25|7
1727511730000|2024-09-28 08:22:10|351.33|349.33|351.28|349.28|351.34|349.34|351.23|349.23|13
1727511740000|2024-09-28 08:22:20|351.3|349.3|351.27|349.27|351.3|349.3|351.22|349.22|10
1727511750000|2024-09-28 08:22:30|351.28|349.28|351.49|349.49|351.53|349.53|351.26|349.26|22
1727511760000|2024-09-28 08:22:40|351.48|349.48|351.37|349.37|351.48|349.48|351.35|349.35|7
1727511770000|2024-09-28 08:22:50|351.38|349.38|351.38|349.38|351.43|349.43|351.38|349.38|8
1727511780000|2024-09-28 08:23:00|351.37|349.37|351.37|349.37|351.43|349.43|351.34|349.34|17
1727511790000|2024-09-28 08:23:10|351.4|349.4|351.62|349.62|351.62|349.62|351.38|349.38|7
1727511800000|2024-09-28 08:23:20|351.61|349.61|351.67|349.67|351.7|349.7|351.6|349.6|22
1727511810000|2024-09-28 08:23:30|351.66|349.66|351.49|349.49|351.66|349.66|351.46|349.46|15
1727511820000|2024-09-28 08:23:40|351.48|349.48|351.59|349.59|351.61|349.61|351.48|349.48|13
1727511830000|2024-09-28 08:23:50|351.57|349.57|351.31|349.31|351.58|349.58|351.29|349.29|23
1727511840000|2024-09-28 08:24:00|351.33|349.33|351.3|349.3|351.37|349.37|351.27|349.27|18
1727511850000|2024-09-28 08:24:10|351.28|349.28|351.11|349.11|351.28|349.28|351.09|349.09|24
1727511860000|2024-09-28 08:24:20|351.1|349.1|350.97|348.97|351.1|349.1|350.97|348.97|9
1727511870000|2024-09-28 08:24:30|350.94|348.94|350.97|348.97|350.97|348.97|350.94|348.94|2
1727511880000|2024-09-28 08:24:40|351.02|349.02|350.99|348.99|351.04|349.04|350.98|348.98|15
1727511890000|2024-09-28 08:24:50|351|349|350.95|348.95|351.02|349.02|350.95|348.95|18
1727511900000|2024-09-28 08:25:00|350.94|348.94|350.82|348.82|351.02|349.02|350.77|348.77|21
1727511910000|2024-09-28 08:25:10|350.79|348.79|350.82|348.82|350.84|348.84|350.79|348.79|17
1727511920000|2024-09-28 08:25:20|350.83|348.83|350.93|348.93|350.93|348.93|350.83|348.83|9
1727511930000|2024-09-28 08:25:30|350.94|348.94|351.13|349.13|351.15|349.15|350.94|348.94|15
1727511940000|2024-09-28 08:25:40|351.12|349.12|351.09|349.09|351.18|349.18|351.09|349.09|18
1727511950000|2024-09-28 08:25:50|351.12|349.12|351.04|349.04|351.14|349.14|351.03|349.03|16
1727511960000|2024-09-28 08:26:00|351.03|349.03|351.03|349.03|351.08|349.08|351|349|13
1727511970000|2024-09-28 08:26:10|351.04|349.04|351.07|349.07|351.08|349.08|351.03|349.03|19
1727511980000|2024-09-28 08:26:20|351.05|349.05|351.02|349.02|351.05|349.05|351.01|349.01|8
1727511990000|2024-09-28 08:26:30|351.03|349.03|351.14|349.14|351.14|349.14|351.03|349.03|8
1727512000000|2024-09-28 08:26:40|351.13|349.13|351.08|349.08|351.13|349.13|351.02|349.02|15
1727512010000|2024-09-28 08:26:50|351.09|349.09|351.09|349.09|351.12|349.12|351.08|349.08|7
1727512020000|2024-09-28 08:27:00|351.1|349.1|350.85|348.85|351.1|349.1|350.85|348.85|19
1727512030000|2024-09-28 08:27:10|350.86|348.86|350.96|348.96|350.96|348.96|350.81|348.81|16
1727512040000|2024-09-28 08:27:20|350.95|348.95|351.02|349.02|351.02|349.02|350.9|348.9|18
1727512050000|2024-09-28 08:27:30|351.03|349.03|351.13|349.13|351.15|349.15|351.03|349.03|14
1727512060000|2024-09-28 08:27:40|351.14|349.14|350.98|348.98|351.18|349.18|350.98|348.98|11
1727512070000|2024-09-28 08:27:50|350.99|348.99|351.05|349.05|351.1|349.1|350.98|348.98|11
1727512080000|2024-09-28 08:28:00|351.04|349.04|351.03|349.03|351.06|349.06|351.02|349.02|6
1727512090000|2024-09-28 08:28:10|351.02|349.02|350.99|348.99|351.02|349.02|350.94|348.94|13
1727512100000|2024-09-28 08:28:20|351.01|349.01|351.18|349.18|351.18|349.18|351.01|349.01|8
1727512110000|2024-09-28 08:28:30|351.19|349.19|351.15|349.15|351.2|349.2|351.14|349.14|13
1727512120000|2024-09-28 08:28:40|351.13|349.13|350.93|348.93|351.13|349.13|350.84|348.84|18
1727512130000|2024-09-28 08:28:50|350.9|348.9|350.94|348.94|350.94|348.94|350.88|348.88|14
1727512140000|2024-09-28 08:29:00|350.9|348.9|350.86|348.86|350.93|348.93|350.85|348.85|11
1727512150000|2024-09-28 08:29:10|350.85|348.85|350.98|348.98|350.98|348.98|350.84|348.84|10
1727512160000|2024-09-28 08:29:20|351|349|351.06|349.06|351.06|349.06|350.97|348.97|6
1727512170000|2024-09-28 08:29:30|351.05|349.05|351.1|349.1|351.1|349.1|351.05|349.05|8
1727512180000|2024-09-28 08:29:40|351.06|349.06|351.07|349.07|351.09|349.09|351.06|349.06|5
1727512190000|2024-09-28 08:29:50|351|349|351.1|349.1|351.11|349.11|351|349|14
1727512200000|2024-09-28 08:30:00|351.11|349.11|351.13|349.13|351.13|349.13|351.11|349.11|9
1727512210000|2024-09-28 08:30:10|351.12|349.12|351.13|349.13|351.16|349.16|351.11|349.11|9
1727512220000|2024-09-28 08:30:20|351.11|349.11|350.97|348.97|351.13|349.13|350.95|348.95|8
1727512230000|2024-09-28 08:30:30|350.98|348.98|350.98|348.98|350.98|348.98|350.98|348.98|1
1727512240000|2024-09-28 08:30:40|350.97|348.97|350.97|348.97|350.97|348.97|350.97|348.97|1
1727512250000|2024-09-28 08:30:50|350.94|348.94|350.86|348.86|350.94|348.94|350.86|348.86|2
1727512260000|2024-09-28 08:31:00|350.87|348.87|350.84|348.84|350.9|348.9|350.71|348.71|18
1727512270000|2024-09-28 08:31:10|350.7|348.7|351.03|349.03|351.06|349.06|350.62|348.62|21
1727512280000|2024-09-28 08:31:20|351.01|349.01|351.3|349.3|351.33|349.33|351.01|349.01|19
1727512290000|2024-09-28 08:31:30|351.28|349.28|351.12|349.12|351.28|349.28|351.1|349.1|12
1727512300000|2024-09-28 08:31:40|351.14|349.14|351.28|349.28|351.28|349.28|351.14|349.14|13
1727512310000|2024-09-28 08:31:50|351.3|349.3|351.37|349.37|351.37|349.37|351.29|349.29|22
1727512320000|2024-09-28 08:32:00|351.39|349.39|351.4|349.4|351.47|349.47|351.37|349.37|17
1727512330000|2024-09-28 08:32:10|351.38|349.38|351.27|349.27|351.38|349.38|351.25|349.25|13
1727512340000|2024-09-28 08:32:20|351.26|349.26|351.24|349.24|351.28|349.28|351.22|349.22|16
1727512350000|2024-09-28 08:32:30|351.25|349.25|351.2|349.2|351.27|349.27|351.2|349.2|21
1727512360000|2024-09-28 08:32:40|351.21|349.21|351.17|349.17|351.24|349.24|351.16|349.16|17
1727512370000|2024-09-28 08:32:50|351.16|349.16|351.14|349.14|351.16|349.16|351.14|349.14|8
1727512380000|2024-09-28 08:33:00|351.13|349.13|351.32|349.32|351.36|349.36|351.04|349.04|21
1727512390000|2024-09-28 08:33:10|351.3|349.3|351.14|349.14|351.3|349.3|351.14|349.14|14
1727512400000|2024-09-28 08:33:20|351.15|349.15|351.24|349.24|351.38|349.38|351.15|349.15|23
1727512410000|2024-09-28 08:33:30|351.22|349.22|351.39|349.39|351.41|349.41|351.19|349.19|19
1727512420000|2024-09-28 08:33:40|351.4|349.4|351.48|349.48|351.5|349.5|351.4|349.4|13
1727512430000|2024-09-28 08:33:50|351.47|349.47|351.39|349.39|351.49|349.49|351.37|349.37|20
1727512440000|2024-09-28 08:34:00|351.4|349.4|351.46|349.46|351.46|349.46|351.37|349.37|20
1727512450000|2024-09-28 08:34:10|351.49|349.49|351.48|349.48|351.49|349.49|351.47|349.47|7
1727512460000|2024-09-28 08:34:20|351.5|349.5|351.48|349.48|351.5|349.5|351.46|349.46|13
1727512470000|2024-09-28 08:34:30|351.47|349.47|351.35|349.35|351.48|349.48|351.35|349.35|11
1727512480000|2024-09-28 08:34:40|351.36|349.36|351.52|349.52|351.53|349.53|351.36|349.36|13
1727512490000|2024-09-28 08:34:50|351.53|349.53|351.48|349.48|351.54|349.54|351.47|349.47|12
1727512500000|2024-09-28 08:35:00|351.47|349.47|351.47|349.47|351.47|349.47|351.4|349.4|16
1727512510000|2024-09-28 08:35:10|351.46|349.46|351.48|349.48|351.52|349.52|351.46|349.46|11
1727512520000|2024-09-28 08:35:20|351.5|349.5|351.51|349.51|351.52|349.52|351.49|349.49|5
1727512530000|2024-09-28 08:35:30|351.52|349.52|351.34|349.34|351.52|349.52|351.33|349.33|14
1727512540000|2024-09-28 08:35:40|351.35|349.35|351.29|349.29|351.36|349.36|351.25|349.25|14
1727512550000|2024-09-28 08:35:50|351.32|349.32|351.31|349.31|351.35|349.35|351.28|349.28|8
1727512560000|2024-09-28 08:36:00|351.3|349.3|351.22|349.22|351.34|349.34|351.2|349.2|16
1727512570000|2024-09-28 08:36:10|351.21|349.21|351.09|349.09|351.22|349.22|351.07|349.07|16
1727512580000|2024-09-28 08:36:20|351.11|349.11|351.07|349.07|351.11|349.11|351.01|349.01|18
1727512590000|2024-09-28 08:36:30|351.06|349.06|351.05|349.05|351.08|349.08|351.05|349.05|9
1727512600000|2024-09-28 08:36:40|351.06|349.06|351.07|349.07|351.09|349.09|351.03|349.03|18
1727512610000|2024-09-28 08:36:50|351.06|349.06|351.09|349.09|351.09|349.09|351.03|349.03|10
1727512620000|2024-09-28 08:37:00|351.05|349.05|351.12|349.12|351.14|349.14|350.97|348.97|22
1727512630000|2024-09-28 08:37:10|351.14|349.14|351.03|349.03|351.16|349.16|351.03|349.03|11
1727512640000|2024-09-28 08:37:20|351.04|349.04|350.91|348.91|351.04|349.04|350.91|348.91|8
1727512650000|2024-09-28 08:37:30|350.9|348.9|350.94|348.94|350.98|348.98|350.9|348.9|11
1727512660000|2024-09-28 08:37:40|350.95|348.95|350.99|348.99|351.03|349.03|350.95|348.95|10
1727512670000|2024-09-28 08:37:50|350.98|348.98|351.08|349.08|351.08|349.08|350.98|348.98|13
1727512680000|2024-09-28 08:38:00|351.09|349.09|351.19|349.19|351.22|349.22|351.09|349.09|10
1727512690000|2024-09-28 08:38:10|351.16|349.16|351.16|349.16|351.16|349.16|351.09|349.09|13
1727512700000|2024-09-28 08:38:20|351.19|349.19|351.29|349.29|351.31|349.31|351.19|349.19|8
1727512710000|2024-09-28 08:38:30|351.28|349.28|351.29|349.29|351.31|349.31|351.28|349.28|9
1727512720000|2024-09-28 08:38:40|351.28|349.28|351.33|349.33|351.33|349.33|351.28|349.28|10
1727512730000|2024-09-28 08:38:50|351.34|349.34|351.25|349.25|351.35|349.35|351.25|349.25|8
1727512740000|2024-09-28 08:39:00|351.24|349.24|351.12|349.12|351.24|349.24|351.1|349.1|20
1727512750000|2024-09-28 08:39:10|351.04|349.04|351.04|349.04|351.06|349.06|351.04|349.04|9
1727512760000|2024-09-28 08:39:20|351.05|349.05|351.08|349.08|351.11|349.11|351.05|349.05|10
1727512770000|2024-09-28 08:39:30|351.07|349.07|351.1|349.1|351.11|349.11|351.07|349.07|9
1727512780000|2024-09-28 08:39:40|351.11|349.11|351.11|349.11|351.11|349.11|351.08|349.08|7
1727512790000|2024-09-28 08:39:50|351.1|349.1|351.23|349.23|351.23|349.23|351.09|349.09|12
1727512800000|2024-09-28 08:40:00|351.22|349.22|351.14|349.14|351.22|349.22|351.14|349.14|16
1727512810000|2024-09-28 08:40:10|351.15|349.15|351.14|349.14|351.17|349.17|351.13|349.13|10
1727512820000|2024-09-28 08:40:20|351.15|349.15|351.17|349.17|351.17|349.17|351.13|349.13|8
1727512830000|2024-09-28 08:40:30|351.16|349.16|351.08|349.08|351.16|349.16|351.07|349.07|10
1727512840000|2024-09-28 08:40:40|351.07|349.07|350.69|348.69|351.07|349.07|350.68|348.68|22
1727512850000|2024-09-28 08:40:50|350.68|348.68|350.78|348.78|350.79|348.79|350.66|348.66|15
1727512860000|2024-09-28 08:41:00|350.81|348.81|350.81|348.81|350.88|348.88|350.8|348.8|14
1727512870000|2024-09-28 08:41:10|350.8|348.8|350.83|348.83|350.85|348.85|350.8|348.8|11
1727512880000|2024-09-28 08:41:20|350.84|348.84|351.11|349.11|351.15|349.15|350.84|348.84|21
1727512890000|2024-09-28 08:41:30|351.13|349.13|351.15|349.15|351.17|349.17|351.11|349.11|18
1727512900000|2024-09-28 08:41:40|351.16|349.16|351.15|349.15|351.17|349.17|351.14|349.14|11
1727512910000|2024-09-28 08:41:50|351.16|349.16|351.18|349.18|351.18|349.18|351.15|349.15|5
1727512920000|2024-09-28 08:42:00|351.17|349.17|351.16|349.16|351.17|349.17|351.07|349.07|16
1727512930000|2024-09-28 08:42:10|351.13|349.13|351.12|349.12|351.13|349.13|351.09|349.09|13
1727512940000|2024-09-28 08:42:20|351.11|349.11|351.12|349.12|351.12|349.12|351.11|349.11|4
1727512950000|2024-09-28 08:42:30|351.14|349.14|351.12|349.12|351.15|349.15|351.11|349.11|9
1727512960000|2024-09-28 08:42:40|351.15|349.15|351.12|349.12|351.15|349.15|351.12|349.12|3
1727512970000|2024-09-28 08:42:50|351.11|349.11|351.09|349.09|351.12|349.12|351.04|349.04|12
1727512980000|2024-09-28 08:43:00|351.1|349.1|351.11|349.11|351.12|349.12|351.09|349.09|7
1727512990000|2024-09-28 08:43:10|351.12|349.12|351.1|349.1|351.12|349.12|351.1|349.1|7
1727513000000|2024-09-28 08:43:20|351.09|349.09|351.08|349.08|351.1|349.1|351.07|349.07|12
1727513010000|2024-09-28 08:43:30|351.07|349.07|351.01|349.01|351.07|349.07|350.98|348.98|8
1727513020000|2024-09-28 08:43:40|351.07|349.07|351.1|349.1|351.13|349.13|351.07|349.07|8
1727513030000|2024-09-28 08:43:50|351.09|349.09|351.13|349.13|351.13|349.13|351.09|349.09|5
1727513040000|2024-09-28 08:44:00|351.16|349.16|351.22|349.22|351.24|349.24|351.16|349.16|11
1727513050000|2024-09-28 08:44:10|351.21|349.21|351.23|349.23|351.25|349.25|351.21|349.21|16
1727513060000|2024-09-28 08:44:20|351.24|349.24|351.25|349.25|351.25|349.25|351.24|349.24|4
1727513070000|2024-09-28 08:44:30|351.24|349.24|351.19|349.19|351.25|349.25|351.19|349.19|12
1727513080000|2024-09-28 08:44:40|351.2|349.2|351.22|349.22|351.23|349.23|351.2|349.2|14
1727513090000|2024-09-28 08:44:50|351.23|349.23|351.35|349.35|351.39|349.39|351.23|349.23|12
1727513100000|2024-09-28 08:45:00|351.36|349.36|351.5|349.5|351.52|349.52|351.36|349.36|11
1727513110000|2024-09-28 08:45:10|351.51|349.51|351.55|349.55|351.55|349.55|351.51|349.51|15
1727513120000|2024-09-28 08:45:20|351.54|349.54|351.57|349.57|351.57|349.57|351.54|349.54|5
1727513130000|2024-09-28 08:45:30|351.56|349.56|351.6|349.6|351.61|349.61|351.54|349.54|7
1727513140000|2024-09-28 08:45:40|351.65|349.65|351.7|349.7|351.74|349.74|351.65|349.65|8
1727513150000|2024-09-28 08:45:50|351.71|349.71|351.75|349.75|351.76|349.76|351.71|349.71|6
1727513160000|2024-09-28 08:46:00|351.74|349.74|352.04|350.04|352.07|350.07|351.73|349.73|20
1727513170000|2024-09-28 08:46:10|352.03|350.03|351.83|349.83|352.03|350.03|351.81|349.81|20
1727513180000|2024-09-28 08:46:20|351.82|349.82|351.72|349.72|351.82|349.82|351.71|349.71|8
1727513190000|2024-09-28 08:46:30|351.71|349.71|351.7|349.7|351.74|349.74|351.7|349.7|8
1727513200000|2024-09-28 08:46:40|351.68|349.68|351.68|349.68|351.68|349.68|351.68|349.68|1
1727513210000|2024-09-28 08:46:50|351.69|349.69|351.64|349.64|351.69|349.69|351.61|349.61|8
1727513220000|2024-09-28 08:47:00|351.63|349.63|351.41|349.41|351.63|349.63|351.41|349.41|15
1727513230000|2024-09-28 08:47:10|351.42|349.42|351.4|349.4|351.42|349.42|351.39|349.39|7
1727513240000|2024-09-28 08:47:20|351.39|349.39|351.4|349.4|351.43|349.43|351.39|349.39|14
1727513250000|2024-09-28 08:47:30|351.39|349.39|351.33|349.33|351.39|349.39|351.33|349.33|11
1727513260000|2024-09-28 08:47:40|351.3|349.3|351.21|349.21|351.31|349.31|351.18|349.18|14
1727513270000|2024-09-28 08:47:50|351.19|349.19|351.12|349.12|351.19|349.19|351.08|349.08|16
1727513280000|2024-09-28 08:48:00|351.13|349.13|351.01|349.01|351.14|349.14|351.01|349.01|16
1727513290000|2024-09-28 08:48:10|351.03|349.03|350.99|348.99|351.03|349.03|350.91|348.91|22
1727513300000|2024-09-28 08:48:20|351|349|350.79|348.79|351|349|350.79|348.79|12
1727513310000|2024-09-28 08:48:30|350.78|348.78|350.78|348.78|350.81|348.81|350.76|348.76|11
1727513320000|2024-09-28 08:48:40|350.76|348.76|350.68|348.68|350.76|348.76|350.66|348.66|11
1727513330000|2024-09-28 08:48:50|350.67|348.67|350.58|348.58|350.67|348.67|350.56|348.56|11
1727513340000|2024-09-28 08:49:00|350.59|348.59|350.68|348.68|350.69|348.69|350.59|348.59|18
1727513350000|2024-09-28 08:49:10|350.69|348.69|350.89|348.89|350.94|348.94|350.69|348.69|18
1727513360000|2024-09-28 08:49:20|350.87|348.87|350.92|348.92|350.92|348.92|350.87|348.87|8
1727513370000|2024-09-28 08:49:30|350.91|348.91|350.9|348.9|350.91|348.91|350.89|348.89|6
1727513380000|2024-09-28 08:49:40|350.91|348.91|350.93|348.93|350.95|348.95|350.9|348.9|16
1727513390000|2024-09-28 08:49:50|350.92|348.92|350.92|348.92|350.94|348.94|350.9|348.9|8
1727513400000|2024-09-28 08:50:00|350.93|348.93|350.93|348.93|350.96|348.96|350.93|348.93|7
1727513410000|2024-09-28 08:50:10|350.9|348.9|350.8|348.8|350.91|348.91|350.79|348.79|16
1727513420000|2024-09-28 08:50:20|350.79|348.79|350.69|348.69|350.79|348.79|350.69|348.69|10
1727513430000|2024-09-28 08:50:30|350.66|348.66|350.53|348.53|350.66|348.66|350.51|348.51|14
1727513440000|2024-09-28 08:50:40|350.52|348.52|350.57|348.57|350.57|348.57|350.48|348.48|14
1727513450000|2024-09-28 08:50:50|350.56|348.56|350.52|348.52|350.57|348.57|350.38|348.38|15
1727513460000|2024-09-28 08:51:00|350.53|348.53|350.36|348.36|350.53|348.53|350.31|348.31|24
1727513470000|2024-09-28 08:51:10|350.35|348.35|350.53|348.53|350.53|348.53|350.32|348.32|23
1727513480000|2024-09-28 08:51:20|350.54|348.54|350.61|348.61|350.63|348.63|350.53|348.53|17
1727513490000|2024-09-28 08:51:30|350.62|348.62|350.76|348.76|350.76|348.76|350.61|348.61|18
1727513500000|2024-09-28 08:51:40|350.75|348.75|350.89|348.89|350.93|348.93|350.73|348.73|18
1727513510000|2024-09-28 08:51:50|350.9|348.9|350.87|348.87|350.91|348.91|350.84|348.84|10
1727513520000|2024-09-28 08:52:00|350.86|348.86|350.94|348.94|350.96|348.96|350.82|348.82|13
1727513530000|2024-09-28 08:52:10|350.96|348.96|351.06|349.06|351.06|349.06|350.9|348.9|14
1727513540000|2024-09-28 08:52:20|351.09|349.09|351.24|349.24|351.26|349.26|351.09|349.09|11
1727513550000|2024-09-28 08:52:30|351.23|349.23|351.1|349.1|351.23|349.23|351.03|349.03|22
1727513560000|2024-09-28 08:52:40|351.09|349.09|351.07|349.07|351.1|349.1|351.07|349.07|5
1727513570000|2024-09-28 08:52:50|351.04|349.04|350.98|348.98|351.04|349.04|350.97|348.97|12
1727513580000|2024-09-28 08:53:00|350.99|348.99|351.05|349.05|351.07|349.07|350.98|348.98|14
1727513590000|2024-09-28 08:53:10|351.04|349.04|350.92|348.92|351.04|349.04|350.91|348.91|13
1727513600000|2024-09-28 08:53:20|350.94|348.94|351.05|349.05|351.07|349.07|350.94|348.94|16
1727513610000|2024-09-28 08:53:30|351.04|349.04|350.97|348.97|351.06|349.06|350.94|348.94|17
1727513620000|2024-09-28 08:53:40|350.98|348.98|350.75|348.75|351.05|349.05|350.73|348.73|17
1727513630000|2024-09-28 08:53:50|350.72|348.72|350.69|348.69|350.75|348.75|350.68|348.68|12
1727513640000|2024-09-28 08:54:00|350.7|348.7|350.77|348.77|350.77|348.77|350.68|348.68|12
1727513650000|2024-09-28 08:54:10|350.76|348.76|350.72|348.72|350.76|348.76|350.64|348.64|15
1727513660000|2024-09-28 08:54:20|350.75|348.75|350.72|348.72|350.75|348.75|350.7|348.7|9
1727513670000|2024-09-28 08:54:30|350.74|348.74|350.8|348.8|350.8|348.8|350.74|348.74|7
1727513680000|2024-09-28 08:54:40|350.79|348.79|350.9|348.9|350.9|348.9|350.79|348.79|7
1727513690000|2024-09-28 08:54:50|350.89|348.89|351.03|349.03|351.06|349.06|350.89|348.89|13
1727513700000|2024-09-28 08:55:00|351.05|349.05|351.11|349.11|351.13|349.13|351.05|349.05|14
1727513710000|2024-09-28 08:55:10|351.1|349.1|351.1|349.1|351.11|349.11|351.06|349.06|13
1727513720000|2024-09-28 08:55:20|351.09|349.09|351.09|349.09|351.11|349.11|351.03|349.03|12
1727513730000|2024-09-28 08:55:30|351.06|349.06|351.03|349.03|351.06|349.06|351.03|349.03|8
1727513740000|2024-09-28 08:55:40|351.05|349.05|351.08|349.08|351.09|349.09|351.05|349.05|9
1727513750000|2024-09-28 08:55:50|351.07|349.07|351.09|349.09|351.09|349.09|351.07|349.07|9
1727513760000|2024-09-28 08:56:00|351.08|349.08|351.05|349.05|351.11|349.11|351.04|349.04|12
1727513770000|2024-09-28 08:56:10|351.03|349.03|350.82|348.82|351.03|349.03|350.82|348.82|7
1727513780000|2024-09-28 08:56:20|350.81|348.81|350.8|348.8|350.82|348.82|350.79|348.79|5
1727513790000|2024-09-28 08:56:30|350.79|348.79|350.81|348.81|350.82|348.82|350.78|348.78|11
1727513800000|2024-09-28 08:56:40|350.77|348.77|350.75|348.75|350.81|348.81|350.67|348.67|17
1727513810000|2024-09-28 08:56:50|350.74|348.74|350.83|348.83|350.83|348.83|350.74|348.74|10
1727513820000|2024-09-28 08:57:00|350.82|348.82|350.77|348.77|350.82|348.82|350.75|348.75|9
1727513830000|2024-09-28 08:57:10|350.76|348.76|350.75|348.75|350.81|348.81|350.73|348.73|17
1727513840000|2024-09-28 08:57:20|350.76|348.76|350.52|348.52|350.76|348.76|350.51|348.51|15
1727513850000|2024-09-28 08:57:30|350.53|348.53|350.49|348.49|350.53|348.53|350.46|348.46|4
1727513860000|2024-09-28 08:57:40|350.5|348.5|350.58|348.58|350.58|348.58|350.49|348.49|13
1727513870000|2024-09-28 08:57:50|350.64|348.64|350.63|348.63|350.66|348.66|350.61|348.61|15
1727513880000|2024-09-28 08:58:00|350.62|348.62|350.29|348.29|350.62|348.62|350.29|348.29|18
1727513890000|2024-09-28 08:58:10|350.3|348.3|350.28|348.28|350.32|348.32|350.28|348.28|14
1727513900000|2024-09-28 08:58:20|350.3|348.3|350.3|348.3|350.3|348.3|350.3|348.3|1
1727513910000|2024-09-28 08:58:30|350.31|348.31|350.32|348.32|350.32|348.32|350.31|348.31|2
1727513920000|2024-09-28 08:58:40|350.34|348.34|350.31|348.31|350.34|348.34|350.3|348.3|8
1727513930000|2024-09-28 08:58:50|350.32|348.32|350.32|348.32|350.36|348.36|350.29|348.29|11
1727513940000|2024-09-28 08:59:00|350.3|348.3|350.3|348.3|350.3|348.3|350.3|348.3|1
1727513950000|2024-09-28 08:59:10|350.29|348.29|350.25|348.25|350.29|348.29|350.21|348.21|12
1727513960000|2024-09-28 08:59:20|350.24|348.24|350.28|348.28|350.28|348.28|350.24|348.24|5
1727513970000|2024-09-28 08:59:30|350.32|348.32|350.3|348.3|350.32|348.32|350.29|348.29|7
1727513980000|2024-09-28 08:59:40|350.31|348.31|350.51|348.51|350.51|348.51|350.3|348.3|16
1727513990000|2024-09-28 08:59:50|350.52|348.52|350.4|348.4|350.52|348.52|350.39|348.39|12
1727514000000|2024-09-28 09:00:00|350.38|348.38|350.5|348.5|350.5|348.5|350.38|348.38|13
1727514010000|2024-09-28 09:00:10|350.51|348.51|350.52|348.52|350.52|348.52|350.47|348.47|9
1727514020000|2024-09-28 09:00:20|350.53|348.53|350.58|348.58|350.62|348.62|350.53|348.53|13
1727514030000|2024-09-28 09:00:30|350.57|348.57|350.31|348.31|350.58|348.58|350.3|348.3|11
1727514040000|2024-09-28 09:00:40|350.29|348.29|350.34|348.34|350.35|348.35|350.18|348.18|18
1727514050000|2024-09-28 09:00:50|350.35|348.35|350.38|348.38|350.39|348.39|350.34|348.34|11
1727514060000|2024-09-28 09:01:00|350.37|348.37|350.28|348.28|350.37|348.37|350.18|348.18|12
1727514070000|2024-09-28 09:01:10|350.31|348.31|350.33|348.33|350.34|348.34|350.29|348.29|15
1727514080000|2024-09-28 09:01:20|350.31|348.31|350.14|348.14|350.31|348.31|350.12|348.12|13
1727514090000|2024-09-28 09:01:30|350.13|348.13|350.18|348.18|350.18|348.18|350.12|348.12|13
1727514100000|2024-09-28 09:01:40|350.19|348.19|350.09|348.09|350.19|348.19|350.05|348.05|20
1727514110000|2024-09-28 09:01:50|350.08|348.08|350.03|348.03|350.1|348.1|350.03|348.03|7
1727514120000|2024-09-28 09:02:00|350.02|348.02|350.14|348.14|350.25|348.25|350.02|348.02|13
1727514130000|2024-09-28 09:02:10|350.12|348.12|350.08|348.08|350.12|348.12|350.03|348.03|12
1727514140000|2024-09-28 09:02:20|350.05|348.05|350.2|348.2|350.2|348.2|350.03|348.03|13
1727514150000|2024-09-28 09:02:30|350.19|348.19|350.06|348.06|350.19|348.19|350.06|348.06|13
1727514160000|2024-09-28 09:02:40|350.08|348.08|350.03|348.03|350.08|348.08|350.03|348.03|3
1727514170000|2024-09-28 09:02:50|349.98|347.98|349.98|347.98|350.01|348.01|349.96|347.96|12
1727514180000|2024-09-28 09:03:00|350|348|349.94|347.94|350.02|348.02|349.93|347.93|13
1727514190000|2024-09-28 09:03:10|349.93|347.93|349.93|347.93|349.99|347.99|349.93|347.93|5
1727514200000|2024-09-28 09:03:20|349.95|347.95|349.71|347.71|349.97|347.97|349.71|347.71|14
1727514210000|2024-09-28 09:03:30|349.7|347.7|349.18|347.18|349.7|347.7|349.18|347.18|16
1727514220000|2024-09-28 09:03:40|349.23|347.23|349.21|347.21|349.25|347.25|349.18|347.18|21
1727514230000|2024-09-28 09:03:50|349.22|347.22|349.29|347.29|349.31|347.31|349.21|347.21|19
1727514240000|2024-09-28 09:04:00|349.3|347.3|349.18|347.18|349.55|347.55|349.12|347.12|26
1727514250000|2024-09-28 09:04:10|349.11|347.11|349.51|347.51|349.51|347.51|349.08|347.08|27
1727514260000|2024-09-28 09:04:20|349.52|347.52|349.74|347.74|349.75|347.75|349.52|347.52|16
1727514270000|2024-09-28 09:04:30|349.7|347.7|349.58|347.58|349.72|347.72|349.57|347.57|17
1727514280000|2024-09-28 09:04:40|349.57|347.57|349.19|347.19|349.57|347.57|349.19|347.19|19
1727514290000|2024-09-28 09:04:50|349.21|347.21|349.06|347.06|349.27|347.27|349.06|347.06|15
1727514300000|2024-09-28 09:05:00|349.07|347.07|349.08|347.08|349.08|347.08|349.04|347.04|15
1727514310000|2024-09-28 09:05:10|349.07|347.07|348.95|346.95|349.09|347.09|348.95|346.95|7
1727514320000|2024-09-28 09:05:20|348.93|346.93|348.93|346.93|348.96|346.96|348.9|346.9|10
1727514330000|2024-09-28 09:05:30|348.92|346.92|348.97|346.97|349.01|347.01|348.92|346.92|10
1727514340000|2024-09-28 09:05:40|348.96|346.96|348.89|346.89|348.97|346.97|348.89|346.89|7
1727514350000|2024-09-28 09:05:50|348.92|346.92|348.78|346.78|348.93|346.93|348.77|346.77|18
1727514360000|2024-09-28 09:06:00|348.77|346.77|348.44|346.44|348.83|346.83|348.4|346.4|20
1727514370000|2024-09-28 09:06:10|348.37|346.37|348.18|346.18|348.37|346.37|348.06|346.06|23
1727514380000|2024-09-28 09:06:20|348.25|346.25|348.52|346.52|348.53|346.53|348.25|346.25|19
1727514390000|2024-09-28 09:06:30|348.5|346.5|348.27|346.27|348.53|346.53|348.25|346.25|24
1727514400000|2024-09-28 09:06:40|348.25|346.25|348.23|346.23|348.25|346.25|348.04|346.04|27
1727514410000|2024-09-28 09:06:50|348.24|346.24|347.93|345.93|348.26|346.26|347.92|345.92|21
1727514420000|2024-09-28 09:07:00|347.94|345.94|347.96|345.96|348.18|346.18|347.81|345.81|29
1727514430000|2024-09-28 09:07:10|347.98|345.98|347.87|345.87|348.07|346.07|347.87|345.87|21
1727514440000|2024-09-28 09:07:20|347.86|345.86|347.76|345.76|347.87|345.87|347.76|345.76|14
1727514450000|2024-09-28 09:07:30|347.79|345.79|347.79|345.79|347.8|345.8|347.75|345.75|10
1727514460000|2024-09-28 09:07:40|347.76|345.76|347.63|345.63|347.77|345.77|347.63|345.63|11
1727514470000|2024-09-28 09:07:50|347.64|345.64|347.7|345.7|347.75|345.75|347.64|345.64|8
1727514480000|2024-09-28 09:08:00|347.69|345.69|347.11|345.11|347.75|345.75|347.05|345.05|25
1727514490000|2024-09-28 09:08:10|347.1|345.1|347.13|345.13|347.2|345.2|347.04|345.04|30
1727514500000|2024-09-28 09:08:20|347.14|345.14|347|345|347.14|345.14|347|345|21
1727514510000|2024-09-28 09:08:30|346.99|344.99|347.12|345.12|347.19|345.19|346.99|344.99|28
1727514520000|2024-09-28 09:08:40|347.13|345.13|347.15|345.15|347.35|345.35|347.13|345.13|19
1727514530000|2024-09-28 09:08:50|347.16|345.16|347.04|345.04|347.16|345.16|347.02|345.02|23
1727514540000|2024-09-28 09:09:00|347.06|345.06|347.03|345.03|347.08|345.08|346.97|344.97|17
1727514550000|2024-09-28 09:09:10|347.05|345.05|347.12|345.12|347.18|345.18|347.05|345.05|16
1727514560000|2024-09-28 09:09:20|347.13|345.13|347.66|345.66|347.69|345.69|347.13|345.13|22
1727514570000|2024-09-28 09:09:30|347.62|345.62|347.82|345.82|347.84|345.84|347.56|345.56|25
1727514580000|2024-09-28 09:09:40|347.83|345.83|348.17|346.17|348.17|346.17|347.82|345.82|23
1727514590000|2024-09-28 09:09:50|348.18|346.18|348.26|346.26|348.26|346.26|348.14|346.14|19
1727514600000|2024-09-28 09:10:00|348.27|346.27|348.71|346.71|348.71|346.71|348.26|346.26|26
1727514610000|2024-09-28 09:10:10|348.72|346.72|348.8|346.8|348.8|346.8|348.7|346.7|16
1727514620000|2024-09-28 09:10:20|348.81|346.81|348.85|346.85|348.89|346.89|348.65|346.65|23
1727514630000|2024-09-28 09:10:30|348.84|346.84|348.78|346.78|348.96|346.96|348.74|346.74|23
1727514640000|2024-09-28 09:10:40|348.77|346.77|348.91|346.91|348.94|346.94|348.77|346.77|18
1727514650000|2024-09-28 09:10:50|348.93|346.93|348.7|346.7|348.98|346.98|348.7|346.7|13
1727514660000|2024-09-28 09:11:00|348.69|346.69|348.5|346.5|348.69|346.69|348.43|346.43|22
1727514670000|2024-09-28 09:11:10|348.54|346.54|348.31|346.31|348.56|346.56|348.22|346.22|26
1727514680000|2024-09-28 09:11:20|348.32|346.32|348.44|346.44|348.44|346.44|348.22|346.22|25
1727514690000|2024-09-28 09:11:30|348.43|346.43|348.56|346.56|348.68|346.68|348.43|346.43|28
1727514700000|2024-09-28 09:11:40|348.55|346.55|348.41|346.41|348.55|346.55|348.26|346.26|21
1727514710000|2024-09-28 09:11:50|348.42|346.42|348.52|346.52|348.55|346.55|348.42|346.42|21
1727514720000|2024-09-28 09:12:00|348.53|346.53|348.16|346.16|348.55|346.55|348.16|346.16|24
1727514730000|2024-09-28 09:12:10|348.18|346.18|348.37|346.37|348.37|346.37|348.18|346.18|26
1727514740000|2024-09-28 09:12:20|348.38|346.38|348.81|346.81|348.81|346.81|348.37|346.37|30
1727514750000|2024-09-28 09:12:30|348.82|346.82|348.82|346.82|348.87|346.87|348.8|346.8|14
1727514760000|2024-09-28 09:12:40|348.83|346.83|349.11|347.11|349.11|347.11|348.83|346.83|25
1727514770000|2024-09-28 09:12:50|349.1|347.1|349.39|347.39|349.4|347.4|349.1|347.1|17
1727514780000|2024-09-28 09:13:00|349.4|347.4|349.59|347.59|349.65|347.65|349.33|347.33|22
1727514790000|2024-09-28 09:13:10|349.58|347.58|349.65|347.65|349.69|347.69|349.57|347.57|21
1727514800000|2024-09-28 09:13:20|349.64|347.64|349.54|347.54|349.64|347.64|349.52|347.52|20
1727514810000|2024-09-28 09:13:30|349.55|347.55|349.39|347.39|349.58|347.58|349.29|347.29|23
1727514820000|2024-09-28 09:13:40|349.34|347.34|349.41|347.41|349.42|347.42|349.32|347.32|17
1727514830000|2024-09-28 09:13:50|349.4|347.4|349.24|347.24|349.53|347.53|349.22|347.22|21
1727514840000|2024-09-28 09:14:00|349.25|347.25|349.17|347.17|349.28|347.28|349.07|347.07|18
1727514850000|2024-09-28 09:14:10|349.22|347.22|349.34|347.34|349.34|347.34|349.19|347.19|21
1727514860000|2024-09-28 09:14:20|349.32|347.32|348.88|346.88|349.35|347.35|348.88|346.88|24
1727514870000|2024-09-28 09:14:30|348.86|346.86|348.94|346.94|348.96|346.96|348.86|346.86|15
1727514880000|2024-09-28 09:14:40|348.93|346.93|348.85|346.85|348.93|346.93|348.79|346.79|17
1727514890000|2024-09-28 09:14:50|348.86|346.86|348.94|346.94|349.01|347.01|348.86|346.86|20
1727514900000|2024-09-28 09:15:00|348.93|346.93|349.37|347.37|349.37|347.37|348.88|346.88|26
1727514910000|2024-09-28 09:15:10|349.33|347.33|349.5|347.5|349.5|347.5|349.33|347.33|20
1727514920000|2024-09-28 09:15:20|349.49|347.49|349.61|347.61|349.61|347.61|349.49|347.49|26
1727514930000|2024-09-28 09:15:30|349.62|347.62|349.64|347.64|349.68|347.68|349.58|347.58|18
1727514940000|2024-09-28 09:15:40|349.63|347.63|349.77|347.77|349.77|347.77|349.62|347.62|15
1727514950000|2024-09-28 09:15:50|349.75|347.75|349.75|347.75|349.83|347.83|349.71|347.71|18
1727514960000|2024-09-28 09:16:00|349.73|347.73|349.56|347.56|349.73|347.73|349.54|347.54|10
1727514970000|2024-09-28 09:16:10|349.49|347.49|349.37|347.37|349.61|347.61|349.37|347.37|20
1727514980000|2024-09-28 09:16:20|349.43|347.43|349.35|347.35|349.49|347.49|349.35|347.35|15
1727514990000|2024-09-28 09:16:30|349.36|347.36|349.47|347.47|349.47|347.47|349.36|347.36|15
1727515000000|2024-09-28 09:16:40|349.48|347.48|349.39|347.39|349.52|347.52|349.35|347.35|17
1727515010000|2024-09-28 09:16:50|349.38|347.38|349.16|347.16|349.38|347.38|349.14|347.14|20
1727515020000|2024-09-28 09:17:00|349.15|347.15|349.37|347.37|349.42|347.42|349.15|347.15|22
1727515030000|2024-09-28 09:17:10|349.38|347.38|349.55|347.55|349.58|347.58|349.37|347.37|20
1727515040000|2024-09-28 09:17:20|349.61|347.61|349.61|347.61|349.7|347.7|349.59|347.59|15
1727515050000|2024-09-28 09:17:30|349.61|347.61|349.64|347.64|349.64|347.64|349.52|347.52|13
1727515060000|2024-09-28 09:17:40|349.65|347.65|349.81|347.81|349.81|347.81|349.62|347.62|21
1727515070000|2024-09-28 09:17:50|349.8|347.8|349.58|347.58|349.8|347.8|349.58|347.58|20
1727515080000|2024-09-28 09:18:00|349.57|347.57|349.46|347.46|349.57|347.57|349.46|347.46|18
1727515090000|2024-09-28 09:18:10|349.44|347.44|349.45|347.45|349.45|347.45|349.31|347.31|15
1727515100000|2024-09-28 09:18:20|349.44|347.44|349.46|347.46|349.6|347.6|349.41|347.41|19
1727515110000|2024-09-28 09:18:30|349.45|347.45|349.36|347.36|349.54|347.54|349.36|347.36|23
1727515120000|2024-09-28 09:18:40|349.41|347.41|349.53|347.53|349.53|347.53|349.35|347.35|17
1727515130000|2024-09-28 09:18:50|349.52|347.52|349.52|347.52|349.64|347.64|349.5|347.5|20
1727515140000|2024-09-28 09:19:00|349.53|347.53|349.53|347.53|349.69|347.69|349.53|347.53|12
1727515150000|2024-09-28 09:19:10|349.55|347.55|349.71|347.71|349.75|347.75|349.55|347.55|16
1727515160000|2024-09-28 09:19:20|349.74|347.74|350.02|348.02|350.03|348.03|349.72|347.72|15
1727515170000|2024-09-28 09:19:30|349.91|347.91|349.89|347.89|349.95|347.95|349.86|347.86|15
1727515180000|2024-09-28 09:19:40|349.86|347.86|349.98|347.98|349.98|347.98|349.84|347.84|17
1727515190000|2024-09-28 09:19:50|350|348|350|348|350.06|348.06|349.99|347.99|13
1727515200000|2024-09-28 09:20:00|350.01|348.01|350.03|348.03|350.08|348.08|349.96|347.96|18
1727515210000|2024-09-28 09:20:10|350.02|348.02|350.03|348.03|350.04|348.04|350|348|20
1727515220000|2024-09-28 09:20:20|350.04|348.04|349.89|347.89|350.13|348.13|349.88|347.88|20
1727515230000|2024-09-28 09:20:30|349.9|347.9|349.89|347.89|349.92|347.92|349.87|347.87|12
1727515240000|2024-09-28 09:20:40|349.9|347.9|349.95|347.95|349.95|347.95|349.9|347.9|12
1727515250000|2024-09-28 09:20:50|349.96|347.96|349.93|347.93|350.01|348.01|349.93|347.93|14
1727515260000|2024-09-28 09:21:00|349.92|347.92|350.01|348.01|350.03|348.03|349.89|347.89|16
1727515270000|2024-09-28 09:21:10|350.02|348.02|350.1|348.1|350.22|348.22|350.02|348.02|21
1727515280000|2024-09-28 09:21:20|350.09|348.09|350.15|348.15|350.16|348.16|350.05|348.05|28
1727515290000|2024-09-28 09:21:30|350.16|348.16|350.24|348.24|350.24|348.24|350.12|348.12|14
1727515300000|2024-09-28 09:21:40|350.22|348.22|350.31|348.31|350.4|348.4|350.22|348.22|22
1727515310000|2024-09-28 09:21:50|350.32|348.32|350.38|348.38|350.38|348.38|350.32|348.32|13
1727515320000|2024-09-28 09:22:00|350.37|348.37|350.41|348.41|350.44|348.44|350.31|348.31|19
1727515330000|2024-09-28 09:22:10|350.37|348.37|350.29|348.29|350.42|348.42|350.29|348.29|16
1727515340000|2024-09-28 09:22:20|350.24|348.24|350.24|348.24|350.25|348.25|350.15|348.15|19
1727515350000|2024-09-28 09:22:30|350.25|348.25|350.28|348.28|350.36|348.36|350.23|348.23|17
1727515360000|2024-09-28 09:22:40|350.26|348.26|350.33|348.33|350.33|348.33|350.2|348.2|22
1727515370000|2024-09-28 09:22:50|350.34|348.34|350.38|348.38|350.39|348.39|350.33|348.33|13
1727515380000|2024-09-28 09:23:00|350.39|348.39|350.51|348.51|350.57|348.57|350.39|348.39|23
1727515390000|2024-09-28 09:23:10|350.52|348.52|350.34|348.34|350.55|348.55|350.31|348.31|20
1727515400000|2024-09-28 09:23:20|350.35|348.35|350.43|348.43|350.54|348.54|350.35|348.35|16
1727515410000|2024-09-28 09:23:30|350.44|348.44|350.45|348.45|350.54|348.54|350.41|348.41|19
1727515420000|2024-09-28 09:23:40|350.44|348.44|350.39|348.39|350.44|348.44|350.37|348.37|11
1727515430000|2024-09-28 09:23:50|350.4|348.4|350.49|348.49|350.51|348.51|350.4|348.4|17
1727515440000|2024-09-28 09:24:00|350.48|348.48|350.17|348.17|350.48|348.48|350.17|348.17|13
1727515450000|2024-09-28 09:24:10|350.18|348.18|350.08|348.08|350.26|348.26|350.07|348.07|18
1727515460000|2024-09-28 09:24:20|350.07|348.07|349.91|347.91|350.07|348.07|349.9|347.9|16
1727515470000|2024-09-28 09:24:30|349.9|347.9|349.84|347.84|349.9|347.9|349.84|347.84|12
1727515480000|2024-09-28 09:24:40|349.85|347.85|349.89|347.89|349.95|347.95|349.85|347.85|20
1727515490000|2024-09-28 09:24:50|349.9|347.9|349.97|347.97|350.07|348.07|349.9|347.9|12
1727515500000|2024-09-28 09:25:00|349.95|347.95|350.18|348.18|350.25|348.25|349.91|347.91|29
1727515510000|2024-09-28 09:25:10|350.08|348.08|349.97|347.97|350.09|348.09|349.97|347.97|17
1727515520000|2024-09-28 09:25:20|349.96|347.96|349.96|347.96|350.05|348.05|349.92|347.92|21
1727515530000|2024-09-28 09:25:30|349.95|347.95|349.9|347.9|349.96|347.96|349.87|347.87|14
1727515540000|2024-09-28 09:25:40|349.88|347.88|349.87|347.87|349.95|347.95|349.85|347.85|11
1727515550000|2024-09-28 09:25:50|349.88|347.88|350.06|348.06|350.07|348.07|349.88|347.88|17
1727515560000|2024-09-28 09:26:00|350.05|348.05|350.16|348.16|350.17|348.17|350.04|348.04|15
1727515570000|2024-09-28 09:26:10|350.18|348.18|350.44|348.44|350.5|348.5|350.18|348.18|26
1727515580000|2024-09-28 09:26:20|350.47|348.47|350.5|348.5|350.51|348.51|350.46|348.46|13
1727515590000|2024-09-28 09:26:30|350.51|348.51|350.31|348.31|350.53|348.53|350.31|348.31|18
1727515600000|2024-09-28 09:26:40|350.3|348.3|350.24|348.24|350.32|348.32|350.24|348.24|13
1727515610000|2024-09-28 09:26:50|350.22|348.22|350.25|348.25|350.28|348.28|350.22|348.22|11
1727515620000|2024-09-28 09:27:00|350.26|348.26|350.27|348.27|350.34|348.34|350.21|348.21|15
1727515630000|2024-09-28 09:27:10|350.26|348.26|350.32|348.32|350.35|348.35|350.26|348.26|16
1727515640000|2024-09-28 09:27:20|350.31|348.31|350.38|348.38|350.39|348.39|350.21|348.21|17
1727515650000|2024-09-28 09:27:30|350.37|348.37|350.34|348.34|350.37|348.37|350.3|348.3|10
1727515660000|2024-09-28 09:27:40|350.32|348.32|350.38|348.38|350.39|348.39|350.32|348.32|11
1727515670000|2024-09-28 09:27:50|350.39|348.39|350.47|348.47|350.48|348.48|350.39|348.39|13
1727515680000|2024-09-28 09:28:00|350.45|348.45|350.58|348.58|350.67|348.67|350.45|348.45|18
1727515690000|2024-09-28 09:28:10|350.57|348.57|350.44|348.44|350.66|348.66|350.43|348.43|14
1727515700000|2024-09-28 09:28:20|350.43|348.43|350.46|348.46|350.47|348.47|350.42|348.42|15
1727515710000|2024-09-28 09:28:30|350.48|348.48|350.71|348.71|350.71|348.71|350.48|348.48|15
1727515720000|2024-09-28 09:28:40|350.75|348.75|350.77|348.77|350.77|348.77|350.7|348.7|19
1727515730000|2024-09-28 09:28:50|350.73|348.73|350.77|348.77|350.84|348.84|350.71|348.71|18
1727515740000|2024-09-28 09:29:00|350.78|348.78|350.75|348.75|350.81|348.81|350.75|348.75|12
1727515750000|2024-09-28 09:29:10|350.7|348.7|350.75|348.75|350.79|348.79|350.7|348.7|10
1727515760000|2024-09-28 09:29:20|350.76|348.76|350.8|348.8|350.8|348.8|350.76|348.76|4
1727515770000|2024-09-28 09:29:30|350.81|348.81|350.79|348.79|350.82|348.82|350.76|348.76|12
1727515780000|2024-09-28 09:29:40|350.78|348.78|350.83|348.83|350.85|348.85|350.76|348.76|23
1727515790000|2024-09-28 09:29:50|350.82|348.82|350.8|348.8|350.85|348.85|350.8|348.8|8
1727515800000|2024-09-28 09:30:00|350.76|348.76|350.68|348.68|350.76|348.76|350.61|348.61|12
1727515810000|2024-09-28 09:30:10|350.66|348.66|350.66|348.66|350.67|348.67|350.63|348.63|15
1727515820000|2024-09-28 09:30:20|350.65|348.65|350.74|348.74|350.75|348.75|350.65|348.65|6
1727515830000|2024-09-28 09:30:30|350.75|348.75|350.91|348.91|350.91|348.91|350.75|348.75|6
1727515840000|2024-09-28 09:30:40|350.9|348.9|351.1|349.1|351.1|349.1|350.9|348.9|18
1727515850000|2024-09-28 09:30:50|351.14|349.14|351.19|349.19|351.27|349.27|351.14|349.14|11
1727515860000|2024-09-28 09:31:00|351.2|349.2|351.24|349.24|351.37|349.37|351.2|349.2|22
1727515870000|2024-09-28 09:31:10|351.23|349.23|351.35|349.35|351.37|349.37|351.22|349.22|21
1727515880000|2024-09-28 09:31:20|351.29|349.29|351.32|349.32|351.33|349.33|351.23|349.23|23
1727515890000|2024-09-28 09:31:30|351.31|349.31|351.2|349.2|351.34|349.34|351.2|349.2|14
1727515900000|2024-09-28 09:31:40|351.18|349.18|351.18|349.18|351.24|349.24|351.17|349.17|14
1727515910000|2024-09-28 09:31:50|351.2|349.2|351.27|349.27|351.29|349.29|351.18|349.18|21
1727515920000|2024-09-28 09:32:00|351.25|349.25|351.39|349.39|351.39|349.39|351.16|349.16|14
1727515930000|2024-09-28 09:32:10|351.4|349.4|351.29|349.29|351.4|349.4|351.26|349.26|18
1727515940000|2024-09-28 09:32:20|351.28|349.28|351.3|349.3|351.31|349.31|351.28|349.28|7
1727515950000|2024-09-28 09:32:30|351.29|349.29|351.29|349.29|351.33|349.33|351.29|349.29|8
1727515960000|2024-09-28 09:32:40|351.28|349.28|351.3|349.3|351.32|349.32|351.28|349.28|9
1727515970000|2024-09-28 09:32:50|351.29|349.29|351.32|349.32|351.33|349.33|351.29|349.29|12
1727515980000|2024-09-28 09:33:00|351.3|349.3|351.27|349.27|351.3|349.3|351.19|349.19|21
1727515990000|2024-09-28 09:33:10|351.28|349.28|351.4|349.4|351.4|349.4|351.28|349.28|12
1727516000000|2024-09-28 09:33:20|351.44|349.44|351.44|349.44|351.53|349.53|351.42|349.42|21
1727516010000|2024-09-28 09:33:30|351.48|349.48|351.47|349.47|351.5|349.5|351.47|349.47|5
1727516020000|2024-09-28 09:33:40|351.48|349.48|351.39|349.39|351.48|349.48|351.38|349.38|16
1727516030000|2024-09-28 09:33:50|351.4|349.4|351.53|349.53|351.54|349.54|351.4|349.4|10
1727516040000|2024-09-28 09:34:00|351.54|349.54|351.67|349.67|351.68|349.68|351.52|349.52|15
1727516050000|2024-09-28 09:34:10|351.7|349.7|351.73|349.73|351.73|349.73|351.67|349.67|14
1727516060000|2024-09-28 09:34:20|351.72|349.72|351.59|349.59|351.74|349.74|351.59|349.59|15
1727516070000|2024-09-28 09:34:30|351.53|349.53|351.34|349.34|351.53|349.53|351.31|349.31|15
1727516080000|2024-09-28 09:34:40|351.33|349.33|351.26|349.26|351.33|349.33|351.26|349.26|5
1727516090000|2024-09-28 09:34:50|351.2|349.2|351.2|349.2|351.26|349.26|351.2|349.2|16
1727516100000|2024-09-28 09:35:00|351.21|349.21|351.25|349.25|351.25|349.25|351.18|349.18|8
1727516110000|2024-09-28 09:35:10|351.24|349.24|351.24|349.24|351.35|349.35|351.22|349.22|18
1727516120000|2024-09-28 09:35:20|351.23|349.23|351.2|349.2|351.24|349.24|351.19|349.19|14
1727516130000|2024-09-28 09:35:30|351.22|349.22|351.18|349.18|351.27|349.27|351.18|349.18|13
1727516140000|2024-09-28 09:35:40|351.22|349.22|350.99|348.99|351.22|349.22|350.99|348.99|7
1727516150000|2024-09-28 09:35:50|350.98|348.98|350.97|348.97|351.04|349.04|350.96|348.96|14
1727516160000|2024-09-28 09:36:00|351.03|349.03|351.09|349.09|351.25|349.25|351.03|349.03|17
1727516170000|2024-09-28 09:36:10|351.1|349.1|351.17|349.17|351.17|349.17|351.1|349.1|5
1727516180000|2024-09-28 09:36:20|351.22|349.22|351.4|349.4|351.42|349.42|351.22|349.22|16
1727516190000|2024-09-28 09:36:30|351.39|349.39|351.26|349.26|351.39|349.39|351.24|349.24|9
1727516200000|2024-09-28 09:36:40|351.24|349.24|351.44|349.44|351.57|349.57|351.24|349.24|24
1727516210000|2024-09-28 09:36:50|351.43|349.43|351.35|349.35|351.43|349.43|351.34|349.34|10
1727516220000|2024-09-28 09:37:00|351.34|349.34|351.28|349.28|351.34|349.34|351.23|349.23|16
1727516230000|2024-09-28 09:37:10|351.27|349.27|351.31|349.31|351.35|349.35|351.27|349.27|16
1727516240000|2024-09-28 09:37:20|351.3|349.3|351.18|349.18|351.3|349.3|351.16|349.16|14
1727516250000|2024-09-28 09:37:30|351.17|349.17|351.23|349.23|351.23|349.23|351.1|349.1|16
1727516260000|2024-09-28 09:37:40|351.22|349.22|351.22|349.22|351.26|349.26|351.22|349.22|8
1727516270000|2024-09-28 09:37:50|351.2|349.2|351.18|349.18|351.2|349.2|351.16|349.16|10
1727516280000|2024-09-28 09:38:00|351.22|349.22|351.3|349.3|351.3|349.3|351.2|349.2|10
1727516290000|2024-09-28 09:38:10|351.34|349.34|351.28|349.28|351.34|349.34|351.24|349.24|20
1727516300000|2024-09-28 09:38:20|351.3|349.3|351.36|349.36|351.47|349.47|351.3|349.3|20
1727516310000|2024-09-28 09:38:30|351.39|349.39|351.2|349.2|351.39|349.39|351.2|349.2|21
1727516320000|2024-09-28 09:38:40|351.18|349.18|351.14|349.14|351.18|349.18|351.1|349.1|16
1727516330000|2024-09-28 09:38:50|351.12|349.12|351.17|349.17|351.17|349.17|351.11|349.11|14
1727516340000|2024-09-28 09:39:00|351.16|349.16|351.22|349.22|351.26|349.26|351.14|349.14|9
1727516350000|2024-09-28 09:39:10|351.19|349.19|351.21|349.21|351.21|349.21|351.17|349.17|6
1727516360000|2024-09-28 09:39:20|351.22|349.22|351.61|349.61|351.61|349.61|351.22|349.22|21
1727516370000|2024-09-28 09:39:30|351.63|349.63|351.54|349.54|351.63|349.63|351.53|349.53|9
1727516380000|2024-09-28 09:39:40|351.53|349.53|351.55|349.55|351.56|349.56|351.49|349.49|13
1727516390000|2024-09-28 09:39:50|351.56|349.56|351.53|349.53|351.57|349.57|351.53|349.53|9
1727516400000|2024-09-28 09:40:00|351.57|349.57|351.58|349.58|351.61|349.61|351.55|349.55|12
1727516410000|2024-09-28 09:40:10|351.59|349.59|351.48|349.48|351.59|349.59|351.48|349.48|11
1727516420000|2024-09-28 09:40:20|351.47|349.47|351.41|349.41|351.47|349.47|351.35|349.35|9
1727516430000|2024-09-28 09:40:30|351.42|349.42|351.43|349.43|351.49|349.49|351.42|349.42|13
1727516440000|2024-09-28 09:40:40|351.45|349.45|351.36|349.36|351.45|349.45|351.36|349.36|9
1727516450000|2024-09-28 09:40:50|351.35|349.35|351.39|349.39|351.39|349.39|351.29|349.29|8
1727516460000|2024-09-28 09:41:00|351.38|349.38|351.3|349.3|351.38|349.38|351.26|349.26|11
1727516470000|2024-09-28 09:41:10|351.27|349.27|351.27|349.27|351.3|349.3|351.27|349.27|14
1727516480000|2024-09-28 09:41:20|351.26|349.26|351.08|349.08|351.26|349.26|351.06|349.06|16
1727516490000|2024-09-28 09:41:30|351.09|349.09|351.18|349.18|351.18|349.18|351.09|349.09|14
1727516500000|2024-09-28 09:41:40|351.16|349.16|351.31|349.31|351.31|349.31|351.16|349.16|15
1727516510000|2024-09-28 09:41:50|351.3|349.3|351.29|349.29|351.3|349.3|351.28|349.28|4
1727516520000|2024-09-28 09:42:00|351.3|349.3|351.47|349.47|351.47|349.47|351.3|349.3|6
1727516530000|2024-09-28 09:42:10|351.37|349.37|351.3|349.3|351.38|349.38|351.26|349.26|12
1727516540000|2024-09-28 09:42:20|351.33|349.33|351.43|349.43|351.51|349.51|351.33|349.33|9
1727516550000|2024-09-28 09:42:30|351.41|349.41|351.39|349.39|351.41|349.41|351.37|349.37|4
1727516560000|2024-09-28 09:42:40|351.41|349.41|351.46|349.46|351.48|349.48|351.41|349.41|7
1727516570000|2024-09-28 09:42:50|351.47|349.47|351.64|349.64|351.64|349.64|351.43|349.43|11
1727516580000|2024-09-28 09:43:00|351.63|349.63|351.63|349.63|351.66|349.66|351.62|349.62|11
1727516590000|2024-09-28 09:43:10|351.62|349.62|351.52|349.52|351.62|349.62|351.52|349.52|8
1727516600000|2024-09-28 09:43:20|351.53|349.53|351.52|349.52|351.54|349.54|351.52|349.52|4
1727516610000|2024-09-28 09:43:30|351.53|349.53|351.6|349.6|351.61|349.61|351.53|349.53|4
1727516620000|2024-09-28 09:43:40|351.59|349.59|351.55|349.55|351.61|349.61|351.54|349.54|10
1727516640000|2024-09-28 09:44:00|351.53|349.53|351.61|349.61|351.61|349.61|351.53|349.53|10
1727516650000|2024-09-28 09:44:10|351.62|349.62|351.63|349.63|351.68|349.68|351.62|349.62|13
1727516660000|2024-09-28 09:44:20|351.62|349.62|351.65|349.65|351.65|349.65|351.61|349.61|5
1727516670000|2024-09-28 09:44:30|351.64|349.64|351.66|349.66|351.66|349.66|351.62|349.62|7
1727516680000|2024-09-28 09:44:40|351.65|349.65|351.63|349.63|351.66|349.66|351.62|349.62|7
1727516690000|2024-09-28 09:44:50|351.64|349.64|351.38|349.38|351.64|349.64|351.38|349.38|12
1727516700000|2024-09-28 09:45:00|351.39|349.39|351.44|349.44|351.47|349.47|351.39|349.39|8
1727516710000|2024-09-28 09:45:10|351.4|349.4|351.44|349.44|351.53|349.53|351.37|349.37|15
1727516720000|2024-09-28 09:45:20|351.43|349.43|351.32|349.32|351.43|349.43|351.28|349.28|14
1727516730000|2024-09-28 09:45:30|351.31|349.31|351.24|349.24|351.31|349.31|351.22|349.22|8
1727516740000|2024-09-28 09:45:40|351.28|349.28|351.27|349.27|351.35|349.35|351.27|349.27|9
1727516750000|2024-09-28 09:45:50|351.26|349.26|351.27|349.27|351.29|349.29|351.25|349.25|11
1727516760000|2024-09-28 09:46:00|351.28|349.28|351.48|349.48|351.48|349.48|351.28|349.28|12
1727516770000|2024-09-28 09:46:10|351.45|349.45|351.53|349.53|351.54|349.54|351.45|349.45|15
1727516780000|2024-09-28 09:46:20|351.52|349.52|351.46|349.46|351.55|349.55|351.46|349.46|17
1727516790000|2024-09-28 09:46:30|351.44|349.44|351.25|349.25|351.44|349.44|351.25|349.25|15
1727516800000|2024-09-28 09:46:40|351.22|349.22|351.25|349.25|351.25|349.25|351.22|349.22|5
1727568000000|2024-09-29 00:00:00|353.45|351.45|353.42|351.42|353.58|351.58|353.42|351.42|14
1727568010000|2024-09-29 00:00:10|353.41|351.41|353.31|351.31|353.41|351.41|353.29|351.29|11
1727568020000|2024-09-29 00:00:20|353.3|351.3|353.3|351.3|353.37|351.37|353.28|351.28|16
1727568030000|2024-09-29 00:00:30|353.29|351.29|353.33|351.33|353.36|351.36|353.29|351.29|10
1727568040000|2024-09-29 00:00:40|353.34|351.34|353.32|351.32|353.34|351.34|353.28|351.28|9
1727568050000|2024-09-29 00:00:50|353.28|351.28|353.31|351.31|353.31|351.31|353.22|351.22|17
1727568060000|2024-09-29 00:01:00|353.35|351.35|353.34|351.34|353.35|351.35|353.29|351.29|14
1727568070000|2024-09-29 00:01:10|353.36|351.36|353.28|351.28|353.4|351.4|353.28|351.28|13
1727568080000|2024-09-29 00:01:20|353.29|351.29|353.27|351.27|353.3|351.3|353.27|351.27|4
1727568090000|2024-09-29 00:01:30|353.26|351.26|353.18|351.18|353.26|351.26|353.18|351.18|8
1727568100000|2024-09-29 00:01:40|353.17|351.17|353.15|351.15|353.17|351.17|353.15|351.15|3
1727568110000|2024-09-29 00:01:50|353.16|351.16|353.13|351.13|353.16|351.16|353.11|351.11|3
1727568130000|2024-09-29 00:02:10|353.15|351.15|353.19|351.19|353.2|351.2|353.15|351.15|9
1727568140000|2024-09-29 00:02:20|353.18|351.18|353.17|351.17|353.2|351.2|353.17|351.17|13
1727568150000|2024-09-29 00:02:30|353.15|351.15|353.14|351.14|353.15|351.15|353.14|351.14|2
1727568160000|2024-09-29 00:02:40|353.16|351.16|353.25|351.25|353.25|351.25|353.15|351.15|8
1727568170000|2024-09-29 00:02:50|353.26|351.26|353.27|351.27|353.33|351.33|353.24|351.24|15
1727568180000|2024-09-29 00:03:00|353.26|351.26|353.34|351.34|353.34|351.34|353.25|351.25|16
1727568190000|2024-09-29 00:03:10|353.3|351.3|353.21|351.21|353.3|351.3|353.2|351.2|14
1727568200000|2024-09-29 00:03:20|353.23|351.23|353.23|351.23|353.27|351.27|353.22|351.22|9
1727568210000|2024-09-29 00:03:30|353.24|351.24|353.19|351.19|353.26|351.26|353.19|351.19|13
1727568220000|2024-09-29 00:03:40|353.18|351.18|353.13|351.13|353.18|351.18|353.11|351.11|6
1727568230000|2024-09-29 00:03:50|353.11|351.11|353.13|351.13|353.13|351.13|353.11|351.11|2
1727568240000|2024-09-29 00:04:00|353.14|351.14|353.37|351.37|353.38|351.38|353.14|351.14|13
1727568250000|2024-09-29 00:04:10|353.39|351.39|353.34|351.34|353.39|351.39|353.33|351.33|17
1727568260000|2024-09-29 00:04:20|353.33|351.33|353.33|351.33|353.37|351.37|353.32|351.32|14
1727568270000|2024-09-29 00:04:30|353.34|351.34|353.36|351.36|353.36|351.36|353.32|351.32|14
1727568280000|2024-09-29 00:04:40|353.35|351.35|353.3|351.3|353.35|351.35|353.3|351.3|9
1727568290000|2024-09-29 00:04:50|353.31|351.31|353.24|351.24|353.31|351.31|353.24|351.24|6
1727568300000|2024-09-29 00:05:00|353.25|351.25|353.06|351.06|353.25|351.25|353.06|351.06|9
1727568310000|2024-09-29 00:05:10|353.05|351.05|353.05|351.05|353.06|351.06|353.05|351.05|3
1727568330000|2024-09-29 00:05:30|352.85|350.85|352.88|350.88|352.88|350.88|352.84|350.84|4
1727568340000|2024-09-29 00:05:40|352.87|350.87|352.85|350.85|352.87|350.87|352.85|350.85|2
1727568350000|2024-09-29 00:05:50|352.86|350.86|352.75|350.75|352.86|350.86|352.75|350.75|4
1727568360000|2024-09-29 00:06:00|352.74|350.74|352.72|350.72|352.76|350.76|352.72|350.72|12
1727568370000|2024-09-29 00:06:10|352.71|350.71|352.69|350.69|352.71|350.71|352.69|350.69|8
1727568380000|2024-09-29 00:06:20|352.7|350.7|352.97|350.97|353|351|352.7|350.7|12
1727568390000|2024-09-29 00:06:30|353.02|351.02|353.1|351.1|353.1|351.1|353.02|351.02|8
1727568400000|2024-09-29 00:06:40|353.09|351.09|353.07|351.07|353.09|351.09|353.06|351.06|3
1727568410000|2024-09-29 00:06:50|353.02|351.02|353.03|351.03|353.05|351.05|353.01|351.01|8
1727568420000|2024-09-29 00:07:00|353.02|351.02|352.96|350.96|353.02|351.02|352.87|350.87|11
1727568430000|2024-09-29 00:07:10|352.98|350.98|353.06|351.06|353.11|351.11|352.93|350.93|10
1727568440000|2024-09-29 00:07:20|353.05|351.05|353.09|351.09|353.09|351.09|353.01|351.01|6
1727568450000|2024-09-29 00:07:30|353.08|351.08|353.16|351.16|353.19|351.19|353.07|351.07|13
1727568460000|2024-09-29 00:07:40|353.17|351.17|353.13|351.13|353.17|351.17|353.11|351.11|8
1727568470000|2024-09-29 00:07:50|353.12|351.12|353.13|351.13|353.15|351.15|353.1|351.1|15
1727568480000|2024-09-29 00:08:00|353.15|351.15|353.14|351.14|353.16|351.16|353.13|351.13|10
1727568490000|2024-09-29 00:08:10|353.13|351.13|353.22|351.22|353.26|351.26|353.13|351.13|16
1727568500000|2024-09-29 00:08:20|353.21|351.21|353.07|351.07|353.21|351.21|353.07|351.07|12
1727568510000|2024-09-29 00:08:30|353.09|351.09|353.09|351.09|353.1|351.1|353.07|351.07|9
1727568520000|2024-09-29 00:08:40|353.1|351.1|353.12|351.12|353.14|351.14|353.09|351.09|8
1727568530000|2024-09-29 00:08:50|353.13|351.13|353.06|351.06|353.13|351.13|353.06|351.06|8
1727568540000|2024-09-29 00:09:00|353.04|351.04|353.06|351.06|353.06|351.06|353.02|351.02|11
1727568550000|2024-09-29 00:09:10|353.07|351.07|353.12|351.12|353.12|351.12|353.05|351.05|11
1727568560000|2024-09-29 00:09:20|353.11|351.11|353.14|351.14|353.15|351.15|353.09|351.09|20
1727568570000|2024-09-29 00:09:30|353.18|351.18|353.22|351.22|353.22|351.22|353.18|351.18|2
1727568580000|2024-09-29 00:09:40|353.21|351.21|353.21|351.21|353.21|351.21|353.19|351.19|5
1727568590000|2024-09-29 00:09:50|353.23|351.23|353.26|351.26|353.27|351.27|353.23|351.23|3
1727568600000|2024-09-29 00:10:00|353.25|351.25|353.33|351.33|353.33|351.33|353.23|351.23|15
1727568610000|2024-09-29 00:10:10|353.29|351.29|353.21|351.21|353.29|351.29|353.21|351.21|17
1727568620000|2024-09-29 00:10:20|353.22|351.22|353.27|351.27|353.34|351.34|353.21|351.21|18
1727568630000|2024-09-29 00:10:30|353.29|351.29|353.47|351.47|353.47|351.47|353.28|351.28|22
1727568640000|2024-09-29 00:10:40|353.46|351.46|353.59|351.59|353.61|351.61|353.46|351.46|14
1727568650000|2024-09-29 00:10:50|353.6|351.6|353.63|351.63|353.63|351.63|353.59|351.59|12
1727568660000|2024-09-29 00:11:00|353.62|351.62|353.48|351.48|353.63|351.63|353.48|351.48|19
1727568670000|2024-09-29 00:11:10|353.49|351.49|353.38|351.38|353.52|351.52|353.38|351.38|11
1727568680000|2024-09-29 00:11:20|353.37|351.37|353.3|351.3|353.37|351.37|353.28|351.28|10
1727568690000|2024-09-29 00:11:30|353.26|351.26|353.31|351.31|353.31|351.31|353.26|351.26|5
1727568700000|2024-09-29 00:11:40|353.3|351.3|353.3|351.3|353.32|351.32|353.3|351.3|6
1727568710000|2024-09-29 00:11:50|353.32|351.32|353.31|351.31|353.33|351.33|353.3|351.3|6
1727568720000|2024-09-29 00:12:00|353.33|351.33|353.46|351.46|353.46|351.46|353.32|351.32|12
1727568730000|2024-09-29 00:12:10|353.47|351.47|353.49|351.49|353.5|351.5|353.46|351.46|6
1727568740000|2024-09-29 00:12:20|353.5|351.5|353.56|351.56|353.56|351.56|353.49|351.49|12
1727568750000|2024-09-29 00:12:30|353.54|351.54|353.56|351.56|353.56|351.56|353.54|351.54|2
1727568760000|2024-09-29 00:12:40|353.57|351.57|353.68|351.68|353.69|351.69|353.57|351.57|12
1727568770000|2024-09-29 00:12:50|353.69|351.69|353.75|351.75|353.75|351.75|353.69|351.69|7
1727568780000|2024-09-29 00:13:00|353.74|351.74|353.75|351.75|353.75|351.75|353.68|351.68|16
1727568790000|2024-09-29 00:13:10|353.74|351.74|353.75|351.75|353.76|351.76|353.74|351.74|10
1727568800000|2024-09-29 00:13:20|353.76|351.76|353.76|351.76|353.77|351.77|353.76|351.76|3
1727568810000|2024-09-29 00:13:30|353.77|351.77|353.86|351.86|353.86|351.86|353.77|351.77|10
1727568820000|2024-09-29 00:13:40|353.87|351.87|353.91|351.91|353.91|351.91|353.87|351.87|8
1727568830000|2024-09-29 00:13:50|353.9|351.9|353.92|351.92|353.94|351.94|353.88|351.88|12
1727568840000|2024-09-29 00:14:00|353.91|351.91|353.92|351.92|353.92|351.92|353.89|351.89|7
1727568850000|2024-09-29 00:14:10|354.01|352.01|353.88|351.88|354.01|352.01|353.88|351.88|9
1727568860000|2024-09-29 00:14:20|353.89|351.89|353.93|351.93|353.96|351.96|353.88|351.88|12
1727568870000|2024-09-29 00:14:30|353.92|351.92|353.96|351.96|353.97|351.97|353.92|351.92|10
1727568880000|2024-09-29 00:14:40|353.9|351.9|353.75|351.75|353.9|351.9|353.75|351.75|6
1727568890000|2024-09-29 00:14:50|353.74|351.74|353.66|351.66|353.77|351.77|353.66|351.66|10
1727568900000|2024-09-29 00:15:00|353.67|351.67|353.69|351.69|353.74|351.74|353.67|351.67|15
1727568910000|2024-09-29 00:15:10|353.67|351.67|353.55|351.55|353.67|351.67|353.51|351.51|10
1727568920000|2024-09-29 00:15:20|353.56|351.56|353.59|351.59|353.59|351.59|353.55|351.55|9
1727568930000|2024-09-29 00:15:30|353.57|351.57|353.64|351.64|353.65|351.65|353.55|351.55|8
1727568940000|2024-09-29 00:15:40|353.65|351.65|353.7|351.7|353.7|351.7|353.57|351.57|12
1727568950000|2024-09-29 00:15:50|353.73|351.73|353.73|351.73|353.73|351.73|353.73|351.73|1
1727568970000|2024-09-29 00:16:10|353.7|351.7|353.7|351.7|353.7|351.7|353.7|351.7|1
1727568980000|2024-09-29 00:16:20|353.65|351.65|353.6|351.6|353.66|351.66|353.6|351.6|8
1727568990000|2024-09-29 00:16:30|353.57|351.57|353.5|351.5|353.57|351.57|353.46|351.46|12
1727569000000|2024-09-29 00:16:40|353.49|351.49|353.58|351.58|353.58|351.58|353.49|351.49|5
1727569010000|2024-09-29 00:16:50|353.62|351.62|353.65|351.65|353.66|351.66|353.61|351.61|7
1727569020000|2024-09-29 00:17:00|353.61|351.61|353.56|351.56|353.63|351.63|353.55|351.55|10
1727569030000|2024-09-29 00:17:10|353.57|351.57|353.6|351.6|353.62|351.62|353.57|351.57|13
1727569040000|2024-09-29 00:17:20|353.61|351.61|353.58|351.58|353.61|351.61|353.58|351.58|4
1727569050000|2024-09-29 00:17:30|353.59|351.59|353.6|351.6|353.61|351.61|353.59|351.59|6
1727569060000|2024-09-29 00:17:40|353.59|351.59|353.63|351.63|353.64|351.64|353.59|351.59|13
1727569070000|2024-09-29 00:17:50|353.64|351.64|353.68|351.68|353.68|351.68|353.63|351.63|9
1727569080000|2024-09-29 00:18:00|353.7|351.7|353.82|351.82|353.88|351.88|353.7|351.7|12
1727569090000|2024-09-29 00:18:10|353.83|351.83|353.86|351.86|353.88|351.88|353.83|351.83|16
1727569100000|2024-09-29 00:18:20|353.88|351.88|354.1|352.1|354.1|352.1|353.87|351.87|22
1727569110000|2024-09-29 00:18:30|354.12|352.12|354.22|352.22|354.23|352.23|354.12|352.12|14
1727569120000|2024-09-29 00:18:40|354.23|352.23|354.38|352.38|354.4|352.4|354.23|352.23|24
1727569130000|2024-09-29 00:18:50|354.36|352.36|354.47|352.47|354.52|352.52|354.34|352.34|15
1727569140000|2024-09-29 00:19:00|354.48|352.48|354.48|352.48|354.53|352.53|354.48|352.48|19
1727569150000|2024-09-29 00:19:10|354.46|352.46|354.44|352.44|354.47|352.47|354.42|352.42|11
1727569160000|2024-09-29 00:19:20|354.46|352.46|354.4|352.4|354.51|352.51|354.4|352.4|12
1727569170000|2024-09-29 00:19:30|354.41|352.41|354.18|352.18|354.42|352.42|354.17|352.17|17
1727569180000|2024-09-29 00:19:40|354.17|352.17|354.24|352.24|354.24|352.24|354.14|352.14|11
1727569190000|2024-09-29 00:19:50|354.28|352.28|354.26|352.26|354.31|352.31|354.22|352.22|13
1727569200000|2024-09-29 00:20:00|354.27|352.27|354.3|352.3|354.3|352.3|354.27|352.27|3
1727569210000|2024-09-29 00:20:10|354.29|352.29|354.29|352.29|354.31|352.31|354.29|352.29|7
1727569220000|2024-09-29 00:20:20|354.3|352.3|354.46|352.46|354.46|352.46|354.29|352.29|13
1727569230000|2024-09-29 00:20:30|354.47|352.47|354.49|352.49|354.51|352.51|354.47|352.47|11
1727569240000|2024-09-29 00:20:40|354.5|352.5|354.49|352.49|354.5|352.5|354.49|352.49|6
1727569250000|2024-09-29 00:20:50|354.45|352.45|354.4|352.4|354.45|352.45|354.35|352.35|9
1727569260000|2024-09-29 00:21:00|354.35|352.35|354.3|352.3|354.36|352.36|354.3|352.3|8
1727569270000|2024-09-29 00:21:10|354.31|352.31|354.3|352.3|354.31|352.31|354.29|352.29|8
1727569280000|2024-09-29 00:21:20|354.32|352.32|354.47|352.47|354.47|352.47|354.3|352.3|8
1727569290000|2024-09-29 00:21:30|354.46|352.46|354.46|352.46|354.46|352.46|354.42|352.42|6
1727569300000|2024-09-29 00:21:40|354.44|352.44|354.44|352.44|354.44|352.44|354.42|352.42|6
1727569310000|2024-09-29 00:21:50|354.45|352.45|354.48|352.48|354.5|352.5|354.44|352.44|12
1727569320000|2024-09-29 00:22:00|354.46|352.46|354.47|352.47|354.47|352.47|354.46|352.46|2
1727569330000|2024-09-29 00:22:10|354.46|352.46|354.44|352.44|354.47|352.47|354.44|352.44|11
1727569340000|2024-09-29 00:22:20|354.45|352.45|354.5|352.5|354.51|352.51|354.45|352.45|4
1727569350000|2024-09-29 00:22:30|354.49|352.49|354.51|352.51|354.52|352.52|354.48|352.48|8
1727569360000|2024-09-29 00:22:40|354.52|352.52|354.51|352.51|354.52|352.52|354.51|352.51|2
1727569370000|2024-09-29 00:22:50|354.49|352.49|354.47|352.47|354.49|352.49|354.47|352.47|5
1727569380000|2024-09-29 00:23:00|354.46|352.46|354.5|352.5|354.5|352.5|354.46|352.46|6
1727569390000|2024-09-29 00:23:10|354.47|352.47|354.48|352.48|354.49|352.49|354.46|352.46|7
1727569400000|2024-09-29 00:23:20|354.49|352.49|354.54|352.54|354.58|352.58|354.48|352.48|9
1727569410000|2024-09-29 00:23:30|354.53|352.53|354.48|352.48|354.53|352.53|354.48|352.48|7
1727569420000|2024-09-29 00:23:40|354.49|352.49|354.49|352.49|354.49|352.49|354.48|352.48|5
1727569430000|2024-09-29 00:23:50|354.48|352.48|354.36|352.36|354.49|352.49|354.36|352.36|8
1727569440000|2024-09-29 00:24:00|354.37|352.37|354.53|352.53|354.56|352.56|354.37|352.37|24
1727569450000|2024-09-29 00:24:10|354.54|352.54|354.6|352.6|354.6|352.6|354.53|352.53|8
1727569460000|2024-09-29 00:24:20|354.59|352.59|354.51|352.51|354.6|352.6|354.51|352.51|8
1727569470000|2024-09-29 00:24:30|354.47|352.47|354.44|352.44|354.58|352.58|354.44|352.44|10
1727569480000|2024-09-29 00:24:40|354.43|352.43|354.44|352.44|354.5|352.5|354.43|352.43|7
1727569490000|2024-09-29 00:24:50|354.45|352.45|354.49|352.49|354.49|352.49|354.44|352.44|10
1727569500000|2024-09-29 00:25:00|354.51|352.51|354.59|352.59|354.59|352.59|354.49|352.49|14
1727569510000|2024-09-29 00:25:10|354.58|352.58|354.5|352.5|354.58|352.58|354.48|352.48|12
1727569520000|2024-09-29 00:25:20|354.52|352.52|354.44|352.44|354.57|352.57|354.44|352.44|19
1727569530000|2024-09-29 00:25:30|354.41|352.41|354.19|352.19|354.42|352.42|354.16|352.16|17
1727569540000|2024-09-29 00:25:40|354.17|352.17|354.17|352.17|354.21|352.21|354.17|352.17|14
1727569550000|2024-09-29 00:25:50|354.13|352.13|354.18|352.18|354.19|352.19|354.12|352.12|14
1727569560000|2024-09-29 00:26:00|354.17|352.17|354.18|352.18|354.18|352.18|354.15|352.15|10
1727569570000|2024-09-29 00:26:10|354.16|352.16|354.01|352.01|354.16|352.16|354|352|9
1727569580000|2024-09-29 00:26:20|354.02|352.02|354.05|352.05|354.05|352.05|354.02|352.02|6
1727569590000|2024-09-29 00:26:30|354.03|352.03|354.05|352.05|354.05|352.05|353.99|351.99|4
1727569600000|2024-09-29 00:26:40|354.03|352.03|354.02|352.02|354.04|352.04|354.02|352.02|4
1727569610000|2024-09-29 00:26:50|354.05|352.05|354.03|352.03|354.05|352.05|354|352|15
1727569620000|2024-09-29 00:27:00|354.02|352.02|354.05|352.05|354.05|352.05|354.02|352.02|5
1727569630000|2024-09-29 00:27:10|354.04|352.04|353.81|351.81|354.04|352.04|353.79|351.79|21
1727569640000|2024-09-29 00:27:20|353.84|351.84|353.81|351.81|353.84|351.84|353.79|351.79|10
1727569650000|2024-09-29 00:27:30|353.82|351.82|353.86|351.86|353.87|351.87|353.81|351.81|9
1727569660000|2024-09-29 00:27:40|353.83|351.83|353.84|351.84|353.86|351.86|353.83|351.83|3
1727569670000|2024-09-29 00:27:50|353.89|351.89|353.93|351.93|353.96|351.96|353.87|351.87|13
1727569680000|2024-09-29 00:28:00|353.95|351.95|353.92|351.92|353.96|351.96|353.92|351.92|6
1727569690000|2024-09-29 00:28:10|353.95|351.95|353.93|351.93|353.95|351.95|353.92|351.92|8
1727569700000|2024-09-29 00:28:20|353.97|351.97|354|352|354.02|352.02|353.96|351.96|11
1727569710000|2024-09-29 00:28:30|353.98|351.98|354.02|352.02|354.03|352.03|353.98|351.98|9
1727569720000|2024-09-29 00:28:40|354.01|352.01|354.07|352.07|354.08|352.08|354.01|352.01|6
1727569730000|2024-09-29 00:28:50|354.06|352.06|354.02|352.02|354.06|352.06|354.02|352.02|4
1727569740000|2024-09-29 00:29:00|354.04|352.04|354.05|352.05|354.07|352.07|354.03|352.03|18
1727569750000|2024-09-29 00:29:10|354.06|352.06|354.03|352.03|354.06|352.06|354.02|352.02|7
1727569760000|2024-09-29 00:29:20|354.04|352.04|354.11|352.11|354.11|352.11|354.02|352.02|10
1727569770000|2024-09-29 00:29:30|354.13|352.13|354.15|352.15|354.17|352.17|354.1|352.1|11
1727569780000|2024-09-29 00:29:40|354.14|352.14|354.14|352.14|354.14|352.14|354.13|352.13|3
1727569790000|2024-09-29 00:29:50|354.12|352.12|354.13|352.13|354.16|352.16|354.11|352.11|11
1727569800000|2024-09-29 00:30:00|354.12|352.12|354.01|352.01|354.16|352.16|354.01|352.01|18
1727569810000|2024-09-29 00:30:10|354|352|353.98|351.98|354|352|353.96|351.96|8
1727569820000|2024-09-29 00:30:20|353.97|351.97|353.79|351.79|353.97|351.97|353.77|351.77|17
1727569830000|2024-09-29 00:30:30|353.8|351.8|353.71|351.71|353.8|351.8|353.7|351.7|10
1727569840000|2024-09-29 00:30:40|353.72|351.72|353.63|351.63|353.72|351.72|353.62|351.62|7
1727569850000|2024-09-29 00:30:50|353.62|351.62|353.54|351.54|353.62|351.62|353.53|351.53|10
1727569860000|2024-09-29 00:31:00|353.53|351.53|353.5|351.5|353.55|351.55|353.42|351.42|22
1727569870000|2024-09-29 00:31:10|353.53|351.53|353.64|351.64|353.65|351.65|353.53|351.53|21
1727569880000|2024-09-29 00:31:20|353.62|351.62|353.66|351.66|353.7|351.7|353.62|351.62|13
1727569890000|2024-09-29 00:31:30|353.67|351.67|353.66|351.66|353.67|351.67|353.65|351.65|4
1727569900000|2024-09-29 00:31:40|353.64|351.64|353.46|351.46|353.65|351.65|353.46|351.46|18
1727569910000|2024-09-29 00:31:50|353.47|351.47|353.45|351.45|353.48|351.48|353.45|351.45|18
1727569920000|2024-09-29 00:32:00|353.46|351.46|353.35|351.35|353.47|351.47|353.35|351.35|20
1727569930000|2024-09-29 00:32:10|353.36|351.36|353.41|351.41|353.43|351.43|353.35|351.35|10
1727569940000|2024-09-29 00:32:20|353.44|351.44|353.42|351.42|353.49|351.49|353.4|351.4|23
1727569950000|2024-09-29 00:32:30|353.41|351.41|353.33|351.33|353.42|351.42|353.32|351.32|6
1727569960000|2024-09-29 00:32:40|353.31|351.31|353.26|351.26|353.31|351.31|353.19|351.19|19
1727569970000|2024-09-29 00:32:50|353.27|351.27|353.22|351.22|353.27|351.27|353.21|351.21|13
1727569980000|2024-09-29 00:33:00|353.21|351.21|353.35|351.35|353.35|351.35|353.17|351.17|19
1727569990000|2024-09-29 00:33:10|353.34|351.34|353.34|351.34|353.43|351.43|353.34|351.34|12
1727570000000|2024-09-29 00:33:20|353.37|351.37|353.3|351.3|353.38|351.38|353.3|351.3|7
1727570010000|2024-09-29 00:33:30|353.22|351.22|353.24|351.24|353.24|351.24|353.14|351.14|15
1727570020000|2024-09-29 00:33:40|353.23|351.23|353.23|351.23|353.23|351.23|353.23|351.23|1
1727570030000|2024-09-29 00:33:50|353.22|351.22|353.14|351.14|353.22|351.22|353.14|351.14|16
1727570040000|2024-09-29 00:34:00|353.13|351.13|352.88|350.88|353.13|351.13|352.82|350.82|16
1727570050000|2024-09-29 00:34:10|352.89|350.89|353|351|353.1|351.1|352.86|350.86|17
1727570060000|2024-09-29 00:34:20|353.01|351.01|352.88|350.88|353.01|351.01|352.86|350.86|12
1727570070000|2024-09-29 00:34:30|352.87|350.87|352.91|350.91|352.91|350.91|352.86|350.86|9
1727570080000|2024-09-29 00:34:40|352.88|350.88|352.9|350.9|352.93|350.93|352.86|350.86|10
1727570090000|2024-09-29 00:34:50|352.92|350.92|352.83|350.83|352.92|350.92|352.83|350.83|20
1727570100000|2024-09-29 00:35:00|352.84|350.84|352.92|350.92|352.99|350.99|352.84|350.84|17
1727570110000|2024-09-29 00:35:10|352.93|350.93|352.82|350.82|352.98|350.98|352.82|350.82|20
1727570120000|2024-09-29 00:35:20|352.83|350.83|352.87|350.87|352.87|350.87|352.82|350.82|11
1727570130000|2024-09-29 00:35:30|352.88|350.88|353.04|351.04|353.04|351.04|352.88|350.88|11
1727570140000|2024-09-29 00:35:40|353.02|351.02|353|351|353.02|351.02|352.93|350.93|18
1727570150000|2024-09-29 00:35:50|353.02|351.02|353.07|351.07|353.07|351.07|353.01|351.01|9
1727570160000|2024-09-29 00:36:00|353.11|351.11|353.14|351.14|353.22|351.22|353.11|351.11|22
1727570170000|2024-09-29 00:36:10|353.12|351.12|353.19|351.19|353.19|351.19|353.12|351.12|12
1727570180000|2024-09-29 00:36:20|353.2|351.2|353.29|351.29|353.29|351.29|353.2|351.2|8
1727570190000|2024-09-29 00:36:30|353.3|351.3|353.37|351.37|353.37|351.37|353.26|351.26|16
1727570200000|2024-09-29 00:36:40|353.36|351.36|353.31|351.31|353.37|351.37|353.31|351.31|11
1727570210000|2024-09-29 00:36:50|353.3|351.3|353.25|351.25|353.3|351.3|353.19|351.19|11
1727570220000|2024-09-29 00:37:00|353.21|351.21|353.13|351.13|353.21|351.21|353.09|351.09|11
1727570230000|2024-09-29 00:37:10|353.12|351.12|353.15|351.15|353.16|351.16|353.11|351.11|17
1727570240000|2024-09-29 00:37:20|353.14|351.14|353.17|351.17|353.17|351.17|353.14|351.14|8
1727570250000|2024-09-29 00:37:30|353.16|351.16|353.15|351.15|353.16|351.16|353.15|351.15|4
1727570260000|2024-09-29 00:37:40|353.13|351.13|353.13|351.13|353.14|351.14|353.11|351.11|8
1727570270000|2024-09-29 00:37:50|353.12|351.12|353.15|351.15|353.15|351.15|353.12|351.12|11
1727570280000|2024-09-29 00:38:00|353.13|351.13|353.11|351.11|353.13|351.13|353.11|351.11|2
1727570290000|2024-09-29 00:38:10|353.13|351.13|353.13|351.13|353.16|351.16|353.12|351.12|10
1727570300000|2024-09-29 00:38:20|353.15|351.15|353.15|351.15|353.15|351.15|353.13|351.13|5
1727570310000|2024-09-29 00:38:30|353.16|351.16|353.15|351.15|353.16|351.16|353.13|351.13|8
1727570320000|2024-09-29 00:38:40|353.16|351.16|353.09|351.09|353.16|351.16|353.09|351.09|4
1727570330000|2024-09-29 00:38:50|353.05|351.05|352.84|350.84|353.05|351.05|352.83|350.83|11
1727570340000|2024-09-29 00:39:00|352.85|350.85|352.84|350.84|352.85|350.85|352.84|350.84|4
1727570350000|2024-09-29 00:39:10|352.85|350.85|352.73|350.73|352.89|350.89|352.71|350.71|14
1727570360000|2024-09-29 00:39:20|352.72|350.72|352.74|350.74|352.77|350.77|352.71|350.71|11
1727570370000|2024-09-29 00:39:30|352.73|350.73|352.79|350.79|352.82|350.82|352.72|350.72|15
1727570380000|2024-09-29 00:39:40|352.77|350.77|352.73|350.73|352.77|350.77|352.73|350.73|4
1727570390000|2024-09-29 00:39:50|352.76|350.76|352.72|350.72|352.76|350.76|352.72|350.72|4
1727570400000|2024-09-29 00:40:00|352.7|350.7|352.51|350.51|352.7|350.7|352.51|350.51|11
1727570410000|2024-09-29 00:40:10|352.52|350.52|352.32|350.32|352.54|350.54|352.32|350.32|16
1727570420000|2024-09-29 00:40:20|352.3|350.3|352.27|350.27|352.3|350.3|352.24|350.24|11
1727570430000|2024-09-29 00:40:30|352.26|350.26|352.36|350.36|352.37|350.37|352.2|350.2|16
1727570440000|2024-09-29 00:40:40|352.37|350.37|352.52|350.52|352.56|350.56|352.37|350.37|11
1727570450000|2024-09-29 00:40:50|352.51|350.51|352.46|350.46|352.51|350.51|352.41|350.41|16
1727570460000|2024-09-29 00:41:00|352.48|350.48|352.45|350.45|352.48|350.48|352.39|350.39|18
1727570470000|2024-09-29 00:41:10|352.46|350.46|352.53|350.53|352.53|350.53|352.43|350.43|18
1727570480000|2024-09-29 00:41:20|352.52|350.52|352.55|350.55|352.56|350.56|352.51|350.51|8
1727570490000|2024-09-29 00:41:30|352.53|350.53|352.45|350.45|352.56|350.56|352.42|350.42|22
1727570500000|2024-09-29 00:41:40|352.44|350.44|352.39|350.39|352.44|350.44|352.38|350.38|8
1727570510000|2024-09-29 00:41:50|352.35|350.35|352.28|350.28|352.35|350.35|352.28|350.28|6
1727570520000|2024-09-29 00:42:00|352.29|350.29|352.35|350.35|352.35|350.35|352.29|350.29|6
1727570530000|2024-09-29 00:42:10|352.38|350.38|352.39|350.39|352.4|350.4|352.37|350.37|13
1727570540000|2024-09-29 00:42:20|352.4|350.4|352.36|350.36|352.44|350.44|352.35|350.35|10
1727570550000|2024-09-29 00:42:30|352.38|350.38|352.42|350.42|352.42|350.42|352.36|350.36|7
1727570560000|2024-09-29 00:42:40|352.46|350.46|352.48|350.48|352.49|350.49|352.42|350.42|11
1727570570000|2024-09-29 00:42:50|352.49|350.49|352.44|350.44|352.49|350.49|352.4|350.4|9
1727570580000|2024-09-29 00:43:00|352.45|350.45|352.44|350.44|352.45|350.45|352.43|350.43|4
1727570590000|2024-09-29 00:43:10|352.43|350.43|352.4|350.4|352.43|350.43|352.36|350.36|9
1727570600000|2024-09-29 00:43:20|352.39|350.39|352.4|350.4|352.42|350.42|352.39|350.39|9
1727570610000|2024-09-29 00:43:30|352.34|350.34|352.33|350.33|352.36|350.36|352.31|350.31|13
1727570620000|2024-09-29 00:43:40|352.36|350.36|352.23|350.23|352.37|350.37|352.23|350.23|14
1727570630000|2024-09-29 00:43:50|352.19|350.19|352.26|350.26|352.26|350.26|352.19|350.19|9
1727570640000|2024-09-29 00:44:00|352.24|350.24|352.09|350.09|352.26|350.26|352.04|350.04|21
1727570650000|2024-09-29 00:44:10|352.11|350.11|352.17|350.17|352.2|350.2|352.11|350.11|13
1727570660000|2024-09-29 00:44:20|352.19|350.19|352.21|350.21|352.22|350.22|352.19|350.19|7
1727570670000|2024-09-29 00:44:30|352.2|350.2|352.21|350.21|352.21|350.21|352.19|350.19|3
1727570680000|2024-09-29 00:44:40|352.22|350.22|352.25|350.25|352.29|350.29|352.21|350.21|13
1727570690000|2024-09-29 00:44:50|352.26|350.26|352.23|350.23|352.26|350.26|352.23|350.23|5
1727570700000|2024-09-29 00:45:00|352.25|350.25|352.25|350.25|352.27|350.27|352.24|350.24|8
1727570710000|2024-09-29 00:45:10|352.23|350.23|352.07|350.07|352.23|350.23|352.02|350.02|15
1727570720000|2024-09-29 00:45:20|352.06|350.06|351.89|349.89|352.06|350.06|351.87|349.87|15
1727570730000|2024-09-29 00:45:30|351.9|349.9|351.88|349.88|351.92|349.92|351.88|349.88|5
1727570740000|2024-09-29 00:45:40|351.81|349.81|351.82|349.82|351.82|349.82|351.78|349.78|10
1727570750000|2024-09-29 00:45:50|351.81|349.81|351.76|349.76|351.81|349.81|351.71|349.71|12
1727570760000|2024-09-29 00:46:00|351.73|349.73|351.51|349.51|351.75|349.75|351.42|349.42|20
1727570770000|2024-09-29 00:46:10|351.5|349.5|351.47|349.47|351.51|349.51|351.46|349.46|10
1727570780000|2024-09-29 00:46:20|351.48|349.48|351.42|349.42|351.48|349.48|351.33|349.33|22
1727570790000|2024-09-29 00:46:30|351.41|349.41|351.32|349.32|351.41|349.41|351.31|349.31|13
1727570800000|2024-09-29 00:46:40|351.33|349.33|351.61|349.61|351.61|349.61|351.25|349.25|19
1727570810000|2024-09-29 00:46:50|351.59|349.59|351.84|349.84|351.87|349.87|351.59|349.59|26
1727570820000|2024-09-29 00:47:00|351.74|349.74|351.9|349.9|351.9|349.9|351.73|349.73|21
1727570830000|2024-09-29 00:47:10|351.91|349.91|352.07|350.07|352.07|350.07|351.91|349.91|21
1727570840000|2024-09-29 00:47:20|352.08|350.08|352.09|350.09|352.16|350.16|352.08|350.08|18
1727570850000|2024-09-29 00:47:30|352.11|350.11|352.39|350.39|352.39|350.39|352.11|350.11|19
1727570860000|2024-09-29 00:47:40|352.4|350.4|352.48|350.48|352.48|350.48|352.38|350.38|15
1727570870000|2024-09-29 00:47:50|352.47|350.47|352.39|350.39|352.49|350.49|352.37|350.37|12
1727570880000|2024-09-29 00:48:00|352.4|350.4|352.41|350.41|352.42|350.42|352.3|350.3|19
1727570890000|2024-09-29 00:48:10|352.42|350.42|352.48|350.48|352.56|350.56|352.42|350.42|15
1727570900000|2024-09-29 00:48:20|352.47|350.47|352.58|350.58|352.65|350.65|352.47|350.47|24
1727570910000|2024-09-29 00:48:30|352.57|350.57|352.59|350.59|352.61|350.61|352.55|350.55|16
1727570920000|2024-09-29 00:48:40|352.55|350.55|352.65|350.65|352.66|350.66|352.55|350.55|17
1727570930000|2024-09-29 00:48:50|352.66|350.66|352.66|350.66|352.68|350.68|352.62|350.62|9
1727570940000|2024-09-29 00:49:00|352.65|350.65|352.63|350.63|352.66|350.66|352.59|350.59|8
1727570950000|2024-09-29 00:49:10|352.66|350.66|352.55|350.55|352.67|350.67|352.51|350.51|21
1727570960000|2024-09-29 00:49:20|352.56|350.56|352.42|350.42|352.58|350.58|352.4|350.4|19
1727570970000|2024-09-29 00:49:30|352.43|350.43|352.55|350.55|352.57|350.57|352.43|350.43|17
1727570980000|2024-09-29 00:49:40|352.56|350.56|352.55|350.55|352.57|350.57|352.52|350.52|9
1727570990000|2024-09-29 00:49:50|352.53|350.53|352.59|350.59|352.6|350.6|352.53|350.53|9
1727571000000|2024-09-29 00:50:00|352.57|350.57|352.53|350.53|352.61|350.61|352.52|350.52|15
1727571010000|2024-09-29 00:50:10|352.54|350.54|352.64|350.64|352.67|350.67|352.54|350.54|12
1727571020000|2024-09-29 00:50:20|352.63|350.63|352.51|350.51|352.63|350.63|352.51|350.51|10
1727571030000|2024-09-29 00:50:30|352.52|350.52|352.54|350.54|352.56|350.56|352.51|350.51|13
1727571040000|2024-09-29 00:50:40|352.53|350.53|352.59|350.59|352.6|350.6|352.53|350.53|8
1727571050000|2024-09-29 00:50:50|352.58|350.58|352.55|350.55|352.58|350.58|352.46|350.46|10
1727571060000|2024-09-29 00:51:00|352.54|350.54|352.45|350.45|352.54|350.54|352.45|350.45|7
1727571070000|2024-09-29 00:51:10|352.48|350.48|352.44|350.44|352.48|350.48|352.38|350.38|12
1727571080000|2024-09-29 00:51:20|352.42|350.42|352.39|350.39|352.43|350.43|352.39|350.39|10
1727571090000|2024-09-29 00:51:30|352.33|350.33|352.32|350.32|352.35|350.35|352.32|350.32|6
1727571100000|2024-09-29 00:51:40|352.31|350.31|352.12|350.12|352.31|350.31|352.12|350.12|11
1727571110000|2024-09-29 00:51:50|352.13|350.13|352.13|350.13|352.13|350.13|352.13|350.13|1
1727571120000|2024-09-29 00:52:00|352.16|350.16|352.13|350.13|352.16|350.16|352.11|350.11|7
1727571130000|2024-09-29 00:52:10|352.16|350.16|352.33|350.33|352.33|350.33|352.15|350.15|16
1727571140000|2024-09-29 00:52:20|352.37|350.37|352.22|350.22|352.37|350.37|352.22|350.22|14
1727571150000|2024-09-29 00:52:30|352.25|350.25|352.21|350.21|352.25|350.25|352.21|350.21|13
1727571160000|2024-09-29 00:52:40|352.22|350.22|352.23|350.23|352.25|350.25|352.18|350.18|11
1727571170000|2024-09-29 00:52:50|352.24|350.24|352.27|350.27|352.29|350.29|352.24|350.24|13
1727571180000|2024-09-29 00:53:00|352.25|350.25|352.24|350.24|352.25|350.25|352.21|350.21|9
1727571190000|2024-09-29 00:53:10|352.25|350.25|352.14|350.14|352.3|350.3|352.14|350.14|16
1727571200000|2024-09-29 00:53:20|352.15|350.15|352.22|350.22|352.22|350.22|352.14|350.14|17
1727571210000|2024-09-29 00:53:30|352.2|350.2|352.12|350.12|352.28|350.28|352.1|350.1|19
1727571220000|2024-09-29 00:53:40|352.13|350.13|352.13|350.13|352.14|350.14|352.11|350.11|6
1727571230000|2024-09-29 00:53:50|352.17|350.17|352.18|350.18|352.2|350.2|352.17|350.17|7
1727571240000|2024-09-29 00:54:00|352.16|350.16|352.06|350.06|352.16|350.16|352.06|350.06|8
1727571250000|2024-09-29 00:54:10|352.08|350.08|352.06|350.06|352.08|350.08|352.06|350.06|8
1727571260000|2024-09-29 00:54:20|352.07|350.07|351.93|349.93|352.08|350.08|351.93|349.93|12
1727571270000|2024-09-29 00:54:30|351.92|349.92|351.97|349.97|351.97|349.97|351.92|349.92|6
1727571280000|2024-09-29 00:54:40|351.96|349.96|351.94|349.94|351.96|349.96|351.94|349.94|4
1727571290000|2024-09-29 00:54:50|351.93|349.93|351.92|349.92|351.93|349.93|351.92|349.92|2
1727571300000|2024-09-29 00:55:00|351.94|349.94|351.99|349.99|351.99|349.99|351.94|349.94|7
1727571310000|2024-09-29 00:55:10|352|350|352.08|350.08|352.1|350.1|352|350|6
1727571320000|2024-09-29 00:55:20|352.1|350.1|352.14|350.14|352.15|350.15|352.09|350.09|12
1727571330000|2024-09-29 00:55:30|352.15|350.15|352.34|350.34|352.34|350.34|352.15|350.15|12
1727571340000|2024-09-29 00:55:40|352.35|350.35|352.46|350.46|352.52|350.52|352.35|350.35|17
1727571350000|2024-09-29 00:55:50|352.44|350.44|352.44|350.44|352.45|350.45|352.44|350.44|3
1727571360000|2024-09-29 00:56:00|352.4|350.4|352.42|350.42|352.42|350.42|352.4|350.4|7
1727571370000|2024-09-29 00:56:10|352.41|350.41|352.33|350.33|352.41|350.41|352.31|350.31|14
1727571380000|2024-09-29 00:56:20|352.35|350.35|352.19|350.19|352.35|350.35|352.19|350.19|15
1727571390000|2024-09-29 00:56:30|352.2|350.2|352.22|350.22|352.25|350.25|352.2|350.2|11
1727571400000|2024-09-29 00:56:40|352.23|350.23|352.21|350.21|352.24|350.24|352.21|350.21|4
1727571410000|2024-09-29 00:56:50|352.19|350.19|351.95|349.95|352.2|350.2|351.95|349.95|12
1727571420000|2024-09-29 00:57:00|351.97|349.97|351.88|349.88|351.97|349.97|351.82|349.82|13
1727571430000|2024-09-29 00:57:10|351.9|349.9|351.98|349.98|352.01|350.01|351.9|349.9|18
1727571440000|2024-09-29 00:57:20|351.96|349.96|351.96|349.96|352|350|351.94|349.94|8
1727571450000|2024-09-29 00:57:30|351.98|349.98|351.97|349.97|351.99|349.99|351.96|349.96|8
1727571460000|2024-09-29 00:57:40|351.98|349.98|351.97|349.97|351.98|349.98|351.93|349.93|8
1727571470000|2024-09-29 00:57:50|351.96|349.96|351.98|349.98|351.98|349.98|351.96|349.96|7
1727571480000|2024-09-29 00:58:00|351.97|349.97|351.92|349.92|351.98|349.98|351.91|349.91|9
1727571500000|2024-09-29 00:58:20|351.91|349.91|351.82|349.82|351.91|349.91|351.8|349.8|7
1727571510000|2024-09-29 00:58:30|351.81|349.81|351.8|349.8|351.84|349.84|351.79|349.79|8
1727571520000|2024-09-29 00:58:40|351.81|349.81|351.87|349.87|351.87|349.87|351.8|349.8|18
1727571530000|2024-09-29 00:58:50|351.88|349.88|351.87|349.87|351.88|349.88|351.85|349.85|8
1727571540000|2024-09-29 00:59:00|351.86|349.86|351.75|349.75|351.86|349.86|351.74|349.74|12
1727571550000|2024-09-29 00:59:10|351.76|349.76|351.76|349.76|351.77|349.77|351.76|349.76|7
1727571560000|2024-09-29 00:59:20|351.77|349.77|351.77|349.77|351.77|349.77|351.76|349.76|3
1727571570000|2024-09-29 00:59:30|351.78|349.78|351.87|349.87|351.87|349.87|351.74|349.74|18
1727571580000|2024-09-29 00:59:40|351.85|349.85|351.86|349.86|351.87|349.87|351.85|349.85|4
1727571590000|2024-09-29 00:59:50|351.87|349.87|351.85|349.85|351.87|349.87|351.83|349.83|16
1727571600000|2024-09-29 01:00:00|351.86|349.86|351.86|349.86|351.88|349.88|351.83|349.83|18
1727571610000|2024-09-29 01:00:10|351.85|349.85|352|350|352.01|350.01|351.85|349.85|12
1727571620000|2024-09-29 01:00:20|351.99|349.99|351.95|349.95|351.99|349.99|351.9|349.9|14
1727571630000|2024-09-29 01:00:30|351.94|349.94|351.93|349.93|351.96|349.96|351.92|349.92|5
1727571640000|2024-09-29 01:00:40|351.92|349.92|351.84|349.84|351.92|349.92|351.83|349.83|14
1727571650000|2024-09-29 01:00:50|351.85|349.85|351.91|349.91|351.91|349.91|351.84|349.84|11
1727571660000|2024-09-29 01:01:00|351.9|349.9|352.12|350.12|352.14|350.14|351.9|349.9|21
1727571670000|2024-09-29 01:01:10|352.11|350.11|352.11|350.11|352.12|350.12|352.09|350.09|16
1727571680000|2024-09-29 01:01:20|352.12|350.12|351.91|349.91|352.12|350.12|351.9|349.9|17
1727571690000|2024-09-29 01:01:30|351.93|349.93|351.99|349.99|352.03|350.03|351.93|349.93|17
1727571700000|2024-09-29 01:01:40|351.97|349.97|352.12|350.12|352.12|350.12|351.97|349.97|17
1727571710000|2024-09-29 01:01:50|352.13|350.13|352.17|350.17|352.22|350.22|352.12|350.12|16
1727571720000|2024-09-29 01:02:00|352.16|350.16|352.19|350.19|352.19|350.19|352.15|350.15|12
1727571730000|2024-09-29 01:02:10|352.18|350.18|352.09|350.09|352.18|350.18|352.08|350.08|17
1727571740000|2024-09-29 01:02:20|352.11|350.11|351.9|349.9|352.11|350.11|351.9|349.9|10
1727571750000|2024-09-29 01:02:30|351.96|349.96|351.9|349.9|351.96|349.96|351.88|349.88|9
1727571760000|2024-09-29 01:02:40|351.89|349.89|351.88|349.88|351.91|349.91|351.88|349.88|12
1727571770000|2024-09-29 01:02:50|351.89|349.89|351.9|349.9|351.92|349.92|351.89|349.89|6
1727571780000|2024-09-29 01:03:00|351.91|349.91|352.09|350.09|352.09|350.09|351.79|349.79|22
1727571790000|2024-09-29 01:03:10|352.06|350.06|352.07|350.07|352.08|350.08|352.01|350.01|14
1727571800000|2024-09-29 01:03:20|352.08|350.08|352.11|350.11|352.11|350.11|352.05|350.05|10
1727571810000|2024-09-29 01:03:30|352.12|350.12|352.28|350.28|352.28|350.28|352.12|350.12|10
1727571820000|2024-09-29 01:03:40|352.27|350.27|352.3|350.3|352.31|350.31|352.26|350.26|8
1727571830000|2024-09-29 01:03:50|352.31|350.31|352.3|350.3|352.32|350.32|352.3|350.3|12
1727571840000|2024-09-29 01:04:00|352.28|350.28|352.14|350.14|352.28|350.28|352.12|350.12|12
1727571850000|2024-09-29 01:04:10|352.16|350.16|352.38|350.38|352.38|350.38|352.15|350.15|20
1727571860000|2024-09-29 01:04:20|352.36|350.36|352.27|350.27|352.42|350.42|352.27|350.27|15
1727571870000|2024-09-29 01:04:30|352.23|350.23|352.32|350.32|352.32|350.32|352.22|350.22|13
1727571880000|2024-09-29 01:04:40|352.31|350.31|352.18|350.18|352.34|350.34|352.18|350.18|12
1727571890000|2024-09-29 01:04:50|352.17|350.17|352.13|350.13|352.18|350.18|352.12|350.12|17
1727571900000|2024-09-29 01:05:00|352.14|350.14|352.19|350.19|352.2|350.2|352.12|350.12|15
1727571910000|2024-09-29 01:05:10|352.2|350.2|352.2|350.2|352.28|350.28|352.19|350.19|11
1727571920000|2024-09-29 01:05:20|352.21|350.21|352.47|350.47|352.47|350.47|352.21|350.21|12
1727571930000|2024-09-29 01:05:30|352.48|350.48|352.31|350.31|352.48|350.48|352.31|350.31|16
1727571940000|2024-09-29 01:05:40|352.32|350.32|352.33|350.33|352.35|350.35|352.31|350.31|12
1727571950000|2024-09-29 01:05:50|352.32|350.32|352.33|350.33|352.34|350.34|352.32|350.32|8
1727571960000|2024-09-29 01:06:00|352.32|350.32|352.28|350.28|352.32|350.32|352.19|350.19|13
1727571970000|2024-09-29 01:06:10|352.31|350.31|352.33|350.33|352.37|350.37|352.31|350.31|9
1727571980000|2024-09-29 01:06:20|352.31|350.31|352.3|350.3|352.33|350.33|352.3|350.3|6
1727571990000|2024-09-29 01:06:30|352.22|350.22|352.03|350.03|352.22|350.22|352.02|350.02|16
1727572000000|2024-09-29 01:06:40|352.02|350.02|352.1|350.1|352.1|350.1|352.02|350.02|13
1727572010000|2024-09-29 01:06:50|352.09|350.09|352.12|350.12|352.12|350.12|352.09|350.09|5
1727572020000|2024-09-29 01:07:00|352.17|350.17|352.27|350.27|352.29|350.29|352.16|350.16|13
1727572030000|2024-09-29 01:07:10|352.26|350.26|352.29|350.29|352.29|350.29|352.24|350.24|12
1727572040000|2024-09-29 01:07:20|352.3|350.3|352.34|350.34|352.34|350.34|352.3|350.3|10
1727572050000|2024-09-29 01:07:30|352.36|350.36|352.3|350.3|352.43|350.43|352.3|350.3|16
1727572060000|2024-09-29 01:07:40|352.31|350.31|352.21|350.21|352.31|350.31|352.2|350.2|10
1727572070000|2024-09-29 01:07:50|352.2|350.2|352.06|350.06|352.2|350.2|352.06|350.06|9
1727572080000|2024-09-29 01:08:00|352.05|350.05|352.04|350.04|352.08|350.08|352.04|350.04|4
1727572090000|2024-09-29 01:08:10|352.03|350.03|352.03|350.03|352.07|350.07|352|350|15
1727572100000|2024-09-29 01:08:20|352.06|350.06|352|350|352.08|350.08|352|350|10
1727572110000|2024-09-29 01:08:30|352.01|350.01|352.19|350.19|352.22|350.22|352.01|350.01|13
1727572120000|2024-09-29 01:08:40|352.18|350.18|352.01|350.01|352.18|350.18|352.01|350.01|12
1727572130000|2024-09-29 01:08:50|352|350|351.98|349.98|352.02|350.02|351.97|349.97|14
1727572140000|2024-09-29 01:09:00|351.99|349.99|351.96|349.96|352|350|351.94|349.94|12
1727572150000|2024-09-29 01:09:10|351.95|349.95|351.9|349.9|351.95|349.95|351.88|349.88|8
1727572160000|2024-09-29 01:09:20|351.92|349.92|351.93|349.93|351.96|349.96|351.89|349.89|12
1727572170000|2024-09-29 01:09:30|351.92|349.92|351.92|349.92|351.93|349.93|351.92|349.92|3
1727572180000|2024-09-29 01:09:40|351.93|349.93|352.01|350.01|352.01|350.01|351.92|349.92|11
1727572190000|2024-09-29 01:09:50|352|350|352.04|350.04|352.07|350.07|351.95|349.95|12
1727572200000|2024-09-29 01:10:00|352.06|350.06|352.19|350.19|352.19|350.19|352.03|350.03|16
1727572210000|2024-09-29 01:10:10|352.18|350.18|352.21|350.21|352.22|350.22|352.17|350.17|8
1727572220000|2024-09-29 01:10:20|352.19|350.19|352.23|350.23|352.23|350.23|352.17|350.17|13
1727572230000|2024-09-29 01:10:30|352.26|350.26|352.16|350.16|352.26|350.26|352.16|350.16|10
1727572240000|2024-09-29 01:10:40|352.2|350.2|352.17|350.17|352.2|350.2|352.17|350.17|6
1727572250000|2024-09-29 01:10:50|352.19|350.19|352.11|350.11|352.19|350.19|352.08|350.08|7
1727572260000|2024-09-29 01:11:00|352.1|350.1|352.13|350.13|352.13|350.13|352.1|350.1|7
1727572270000|2024-09-29 01:11:10|352.16|350.16|352.16|350.16|352.18|350.18|352.15|350.15|7
1727572280000|2024-09-29 01:11:20|352.09|350.09|351.97|349.97|352.09|350.09|351.95|349.95|13
1727572290000|2024-09-29 01:11:30|351.96|349.96|351.92|349.92|351.97|349.97|351.9|349.9|16
1727572300000|2024-09-29 01:11:40|351.91|349.91|351.83|349.83|351.92|349.92|351.83|349.83|4
1727572310000|2024-09-29 01:11:50|351.86|349.86|351.86|349.86|351.88|349.88|351.83|349.83|12
1727572320000|2024-09-29 01:12:00|351.87|349.87|351.79|349.79|351.87|349.87|351.79|349.79|6
1727572330000|2024-09-29 01:12:10|351.76|349.76|351.77|349.77|351.81|349.81|351.76|349.76|8
1727572340000|2024-09-29 01:12:20|351.78|349.78|351.74|349.74|351.85|349.85|351.74|349.74|10
1727572350000|2024-09-29 01:12:30|351.75|349.75|351.64|349.64|351.75|349.75|351.61|349.61|13
1727572360000|2024-09-29 01:12:40|351.65|349.65|351.64|349.64|351.65|349.65|351.64|349.64|2
1727572370000|2024-09-29 01:12:50|351.63|349.63|351.61|349.61|351.63|349.63|351.61|349.61|2
1727572380000|2024-09-29 01:13:00|351.6|349.6|351.62|349.62|351.63|349.63|351.6|349.6|4
1727572390000|2024-09-29 01:13:10|351.63|349.63|351.73|349.73|351.74|349.74|351.63|349.63|17
1727572400000|2024-09-29 01:13:20|351.72|349.72|351.72|349.72|351.72|349.72|351.7|349.7|6
1727572410000|2024-09-29 01:13:30|351.7|349.7|351.9|349.9|351.9|349.9|351.7|349.7|15
1727572420000|2024-09-29 01:13:40|351.92|349.92|351.98|349.98|351.98|349.98|351.92|349.92|17
1727572430000|2024-09-29 01:13:50|351.93|349.93|351.92|349.92|351.98|349.98|351.92|349.92|9
1727572440000|2024-09-29 01:14:00|351.81|349.81|351.8|349.8|351.82|349.82|351.8|349.8|5
1727572450000|2024-09-29 01:14:10|351.79|349.79|351.73|349.73|351.79|349.79|351.73|349.73|6
1727572460000|2024-09-29 01:14:20|351.72|349.72|351.73|349.73|351.73|349.73|351.68|349.68|6
1727572470000|2024-09-29 01:14:30|351.74|349.74|351.72|349.72|351.78|349.78|351.7|349.7|8
1727572480000|2024-09-29 01:14:40|351.7|349.7|351.74|349.74|351.75|349.75|351.7|349.7|5
1727572490000|2024-09-29 01:14:50|351.75|349.75|351.77|349.77|351.78|349.78|351.75|349.75|6
1727572500000|2024-09-29 01:15:00|351.79|349.79|351.93|349.93|351.99|349.99|351.79|349.79|18
1727572510000|2024-09-29 01:15:10|351.91|349.91|351.91|349.91|351.93|349.93|351.89|349.89|6
1727572520000|2024-09-29 01:15:20|351.93|349.93|352.03|350.03|352.03|350.03|351.93|349.93|9
1727572530000|2024-09-29 01:15:30|352.01|350.01|351.97|349.97|352.01|350.01|351.97|349.97|6
1727572540000|2024-09-29 01:15:40|351.95|349.95|351.73|349.73|351.95|349.95|351.72|349.72|13
1727572550000|2024-09-29 01:15:50|351.71|349.71|351.53|349.53|351.73|349.73|351.51|349.51|13
1727572560000|2024-09-29 01:16:00|351.55|349.55|351.51|349.51|351.58|349.58|351.48|349.48|14
1727572570000|2024-09-29 01:16:10|351.52|349.52|351.51|349.51|351.53|349.53|351.51|349.51|12
1727572580000|2024-09-29 01:16:20|351.52|349.52|351.3|349.3|351.52|349.52|351.3|349.3|14
1727572590000|2024-09-29 01:16:30|351.31|349.31|351.36|349.36|351.36|349.36|351.31|349.31|6
1727572600000|2024-09-29 01:16:40|351.33|349.33|351.25|349.25|351.33|349.33|351.25|349.25|8
1727572610000|2024-09-29 01:16:50|351.26|349.26|351.25|349.25|351.32|349.32|351.25|349.25|14
1727572620000|2024-09-29 01:17:00|351.24|349.24|351.3|349.3|351.42|349.42|351.24|349.24|19
1727572630000|2024-09-29 01:17:10|351.32|349.32|351.3|349.3|351.45|349.45|351.3|349.3|16
1727572640000|2024-09-29 01:17:20|351.31|349.31|351.06|349.06|351.31|349.31|351.06|349.06|16
1727572650000|2024-09-29 01:17:30|351.07|349.07|351.19|349.19|351.2|349.2|351.07|349.07|20
1727572660000|2024-09-29 01:17:40|351.2|349.2|351.25|349.25|351.25|349.25|351.2|349.2|3
1727572670000|2024-09-29 01:17:50|351.24|349.24|351.21|349.21|351.24|349.24|351.21|349.21|8
1727572680000|2024-09-29 01:18:00|351.22|349.22|351.23|349.23|351.35|349.35|351.22|349.22|21
1727572690000|2024-09-29 01:18:10|351.22|349.22|351.24|349.24|351.24|349.24|351.18|349.18|11
1727572700000|2024-09-29 01:18:20|351.27|349.27|351.32|349.32|351.37|349.37|351.2|349.2|16
1727572710000|2024-09-29 01:18:30|351.31|349.31|351.26|349.26|351.31|349.31|351.23|349.23|13
1727572720000|2024-09-29 01:18:40|351.28|349.28|351.44|349.44|351.48|349.48|351.27|349.27|20
1727572730000|2024-09-29 01:18:50|351.45|349.45|351.78|349.78|351.78|349.78|351.45|349.45|24
1727572740000|2024-09-29 01:19:00|351.76|349.76|351.83|349.83|351.86|349.86|351.68|349.68|19
1727572750000|2024-09-29 01:19:10|351.81|349.81|351.88|349.88|351.89|349.89|351.81|349.81|10
1727572760000|2024-09-29 01:19:20|351.87|349.87|351.93|349.93|351.97|349.97|351.85|349.85|14
1727572770000|2024-09-29 01:19:30|351.91|349.91|351.85|349.85|351.93|349.93|351.84|349.84|7
1727572780000|2024-09-29 01:19:40|351.86|349.86|351.83|349.83|351.86|349.86|351.81|349.81|9
1727572790000|2024-09-29 01:19:50|351.85|349.85|351.89|349.89|351.9|349.9|351.85|349.85|9
1727572800000|2024-09-29 01:20:00|351.88|349.88|351.84|349.84|351.88|349.88|351.81|349.81|14
1727572810000|2024-09-29 01:20:10|351.83|349.83|351.84|349.84|351.86|349.86|351.83|349.83|4
1727572820000|2024-09-29 01:20:20|351.85|349.85|351.86|349.86|351.91|349.91|351.85|349.85|9
1727572830000|2024-09-29 01:20:30|351.87|349.87|351.94|349.94|351.98|349.98|351.87|349.87|10
1727572840000|2024-09-29 01:20:40|351.93|349.93|351.8|349.8|351.93|349.93|351.77|349.77|16
1727572850000|2024-09-29 01:20:50|351.82|349.82|351.81|349.81|351.83|349.83|351.79|349.79|12
1727572860000|2024-09-29 01:21:00|351.82|349.82|351.91|349.91|351.92|349.92|351.78|349.78|16
1727572870000|2024-09-29 01:21:10|351.92|349.92|351.97|349.97|351.98|349.98|351.92|349.92|6
1727572880000|2024-09-29 01:21:20|352|350|352.15|350.15|352.15|350.15|352|350|8
1727572890000|2024-09-29 01:21:30|352.12|350.12|352.12|350.12|352.12|350.12|352.06|350.06|6
1727572900000|2024-09-29 01:21:40|352.14|350.14|352.14|350.14|352.21|350.21|352.12|350.12|13
1727572910000|2024-09-29 01:21:50|352.15|350.15|352.13|350.13|352.16|350.16|352.03|350.03|13
1727572920000|2024-09-29 01:22:00|352.16|350.16|352.35|350.35|352.35|350.35|352.12|350.12|20
1727572930000|2024-09-29 01:22:10|352.39|350.39|352.32|350.32|352.41|350.41|352.32|350.32|14
1727572940000|2024-09-29 01:22:20|352.34|350.34|352.42|350.42|352.48|350.48|352.34|350.34|14
1727572950000|2024-09-29 01:22:30|352.41|350.41|352.42|350.42|352.46|350.46|352.4|350.4|9
1727572960000|2024-09-29 01:22:40|352.41|350.41|352.48|350.48|352.48|350.48|352.4|350.4|14
1727572970000|2024-09-29 01:22:50|352.49|350.49|352.43|350.43|352.49|350.49|352.38|350.38|23
1727572980000|2024-09-29 01:23:00|352.42|350.42|352.33|350.33|352.45|350.45|352.31|350.31|18
1727572990000|2024-09-29 01:23:10|352.35|350.35|352.28|350.28|352.37|350.37|352.23|350.23|16
1727573000000|2024-09-29 01:23:20|352.26|350.26|352.43|350.43|352.45|350.45|352.25|350.25|21
1727573010000|2024-09-29 01:23:30|352.42|350.42|352.44|350.44|352.44|350.44|352.42|350.42|11
1727573020000|2024-09-29 01:23:40|352.43|350.43|352.45|350.45|352.45|350.45|352.39|350.39|15
1727573030000|2024-09-29 01:23:50|352.46|350.46|352.58|350.58|352.58|350.58|352.46|350.46|11
1727573040000|2024-09-29 01:24:00|352.52|350.52|352.55|350.55|352.56|350.56|352.47|350.47|17
1727573050000|2024-09-29 01:24:10|352.53|350.53|352.58|350.58|352.58|350.58|352.44|350.44|16
1727573060000|2024-09-29 01:24:20|352.57|350.57|352.55|350.55|352.59|350.59|352.53|350.53|16
1727573070000|2024-09-29 01:24:30|352.56|350.56|352.54|350.54|352.61|350.61|352.54|350.54|14
1727573080000|2024-09-29 01:24:40|352.56|350.56|352.55|350.55|352.56|350.56|352.53|350.53|5
1727573090000|2024-09-29 01:24:50|352.53|350.53|352.53|350.53|352.53|350.53|352.53|350.53|1
1727573100000|2024-09-29 01:25:00|352.42|350.42|352.46|350.46|352.47|350.47|352.42|350.42|9
1727573110000|2024-09-29 01:25:10|352.45|350.45|352.61|350.61|352.63|350.63|352.45|350.45|17
1727573120000|2024-09-29 01:25:20|352.6|350.6|352.42|350.42|352.6|350.6|352.41|350.41|9
1727573130000|2024-09-29 01:25:30|352.46|350.46|352.43|350.43|352.46|350.46|352.43|350.43|5
1727573140000|2024-09-29 01:25:40|352.44|350.44|352.55|350.55|352.57|350.57|352.42|350.42|21
1727573150000|2024-09-29 01:25:50|352.54|350.54|352.51|350.51|352.57|350.57|352.5|350.5|12
1727573160000|2024-09-29 01:26:00|352.5|350.5|352.32|350.32|352.5|350.5|352.32|350.32|15
1727573170000|2024-09-29 01:26:10|352.3|350.3|352.29|350.29|352.3|350.3|352.25|350.25|9
1727573180000|2024-09-29 01:26:20|352.3|350.3|352.18|350.18|352.34|350.34|352.18|350.18|19
1727573190000|2024-09-29 01:26:30|352.17|350.17|352.14|350.14|352.17|350.17|352.09|350.09|11
1727573200000|2024-09-29 01:26:40|352.15|350.15|352.14|350.14|352.15|350.15|352.12|350.12|12
1727573210000|2024-09-29 01:26:50|352.15|350.15|352.12|350.12|352.16|350.16|352.12|350.12|7
1727573220000|2024-09-29 01:27:00|352.11|350.11|352.2|350.2|352.2|350.2|352.11|350.11|11
1727573230000|2024-09-29 01:27:10|352.21|350.21|352.25|350.25|352.28|350.28|352.21|350.21|14
1727573240000|2024-09-29 01:27:20|352.21|350.21|352.22|350.22|352.26|350.26|352.21|350.21|5
1727573250000|2024-09-29 01:27:30|352.21|350.21|352.26|350.26|352.26|350.26|352.2|350.2|15
1727573260000|2024-09-29 01:27:40|352.25|350.25|352.35|350.35|352.35|350.35|352.25|350.25|14
1727573270000|2024-09-29 01:27:50|352.34|350.34|352.32|350.32|352.35|350.35|352.32|350.32|7
1727573280000|2024-09-29 01:28:00|352.34|350.34|352.31|350.31|352.34|350.34|352.22|350.22|12
1727573290000|2024-09-29 01:28:10|352.33|350.33|352.3|350.3|352.35|350.35|352.24|350.24|17
1727573300000|2024-09-29 01:28:20|352.29|350.29|352.19|350.19|352.3|350.3|352.11|350.11|21
1727573310000|2024-09-29 01:28:30|352.18|350.18|352.19|350.19|352.19|350.19|352.18|350.18|2
1727573320000|2024-09-29 01:28:40|352.18|350.18|352.16|350.16|352.18|350.18|352.14|350.14|3
1727573330000|2024-09-29 01:28:50|352.17|350.17|352.23|350.23|352.25|350.25|352.17|350.17|5
1727573340000|2024-09-29 01:29:00|352.22|350.22|352.23|350.23|352.24|350.24|352.21|350.21|12
1727573350000|2024-09-29 01:29:10|352.22|350.22|352.23|350.23|352.24|350.24|352.22|350.22|7
1727573360000|2024-09-29 01:29:20|352.19|350.19|352.17|350.17|352.19|350.19|352.14|350.14|8
1727573370000|2024-09-29 01:29:30|352.19|350.19|352.19|350.19|352.2|350.2|352.17|350.17|10
1727573380000|2024-09-29 01:29:40|352.18|350.18|352.2|350.2|352.2|350.2|352.13|350.13|11
1727573390000|2024-09-29 01:29:50|352.12|350.12|352.1|350.1|352.15|350.15|352.05|350.05|16
1727573400000|2024-09-29 01:30:00|352.08|350.08|352.14|350.14|352.15|350.15|352.04|350.04|16
1727573410000|2024-09-29 01:30:10|352.15|350.15|352.33|350.33|352.35|350.35|352.15|350.15|13
1727573420000|2024-09-29 01:30:20|352.31|350.31|352.23|350.23|352.31|350.31|352.21|350.21|15
1727573430000|2024-09-29 01:30:30|352.22|350.22|352.33|350.33|352.33|350.33|352.21|350.21|16
1727573440000|2024-09-29 01:30:40|352.34|350.34|352.3|350.3|352.37|350.37|352.3|350.3|14
1727573450000|2024-09-29 01:30:50|352.31|350.31|352.33|350.33|352.34|350.34|352.3|350.3|12
1727573460000|2024-09-29 01:31:00|352.32|350.32|352.21|350.21|352.39|350.39|352.21|350.21|20
1727573470000|2024-09-29 01:31:10|352.22|350.22|352.28|350.28|352.28|350.28|352.2|350.2|15
1727573480000|2024-09-29 01:31:20|352.29|350.29|352.34|350.34|352.41|350.41|352.27|350.27|14
1727573490000|2024-09-29 01:31:30|352.32|350.32|352.4|350.4|352.4|350.4|352.32|350.32|10
1727573500000|2024-09-29 01:31:40|352.41|350.41|352.71|350.71|352.71|350.71|352.41|350.41|18
1727573510000|2024-09-29 01:31:50|352.69|350.69|352.74|350.74|352.74|350.74|352.69|350.69|10
1727573520000|2024-09-29 01:32:00|352.72|350.72|352.66|350.66|352.72|350.72|352.66|350.66|12
1727573530000|2024-09-29 01:32:10|352.68|350.68|352.69|350.69|352.69|350.69|352.67|350.67|5
1727573540000|2024-09-29 01:32:20|352.68|350.68|352.68|350.68|352.69|350.69|352.66|350.66|4
1727573550000|2024-09-29 01:32:30|352.65|350.65|352.4|350.4|352.66|350.66|352.39|350.39|15
1727573560000|2024-09-29 01:32:40|352.41|350.41|352.28|350.28|352.41|350.41|352.28|350.28|14
1727573570000|2024-09-29 01:32:50|352.25|350.25|352.35|350.35|352.35|350.35|352.24|350.24|19
1727573580000|2024-09-29 01:33:00|352.34|350.34|352.36|350.36|352.41|350.41|352.32|350.32|13
1727573590000|2024-09-29 01:33:10|352.35|350.35|352.44|350.44|352.44|350.44|352.34|350.34|6
1727573600000|2024-09-29 01:33:20|352.47|350.47|352.57|350.57|352.6|350.6|352.47|350.47|16
1727573610000|2024-09-29 01:33:30|352.56|350.56|352.55|350.55|352.56|350.56|352.55|350.55|2
1727573620000|2024-09-29 01:33:40|352.54|350.54|352.5|350.5|352.54|350.54|352.48|350.48|4
1727573630000|2024-09-29 01:33:50|352.48|350.48|352.48|350.48|352.48|350.48|352.48|350.48|1
1727573640000|2024-09-29 01:34:00|352.47|350.47|352.38|350.38|352.47|350.47|352.32|350.32|20
1727573650000|2024-09-29 01:34:10|352.36|350.36|352.36|350.36|352.37|350.37|352.34|350.34|10
1727573660000|2024-09-29 01:34:20|352.33|350.33|352.12|350.12|352.33|350.33|352.1|350.1|12
1727573670000|2024-09-29 01:34:30|352.11|350.11|352.22|350.22|352.23|350.23|352.1|350.1|17
1727573680000|2024-09-29 01:34:40|352.2|350.2|352.18|350.18|352.22|350.22|352.18|350.18|6
1727573690000|2024-09-29 01:34:50|352.17|350.17|352.17|350.17|352.17|350.17|352.17|350.17|1
1727573700000|2024-09-29 01:35:00|352.18|350.18|352.22|350.22|352.22|350.22|352.18|350.18|6
1727573710000|2024-09-29 01:35:10|352.23|350.23|352.2|350.2|352.24|350.24|352.2|350.2|9
1727573720000|2024-09-29 01:35:20|352.11|350.11|352.12|350.12|352.13|350.13|352.11|350.11|4
1727573730000|2024-09-29 01:35:30|352.11|350.11|352.04|350.04|352.11|350.11|352.04|350.04|3
1727573740000|2024-09-29 01:35:40|352|350|351.73|349.73|352|350|351.71|349.71|14
1727573750000|2024-09-29 01:35:50|351.72|349.72|351.65|349.65|351.73|349.73|351.64|349.64|14
1727573760000|2024-09-29 01:36:00|351.64|349.64|351.56|349.56|351.64|349.64|351.49|349.49|17
1727573770000|2024-09-29 01:36:10|351.55|349.55|351.56|349.56|351.6|349.6|351.55|349.55|13
1727573780000|2024-09-29 01:36:20|351.54|349.54|351.51|349.51|351.6|349.6|351.51|349.51|10
1727573790000|2024-09-29 01:36:30|351.52|349.52|351.53|349.53|351.53|349.53|351.51|349.51|5
1727573800000|2024-09-29 01:36:40|351.54|349.54|351.53|349.53|351.54|349.54|351.53|349.53|4
1727573810000|2024-09-29 01:36:50|351.5|349.5|351.4|349.4|351.5|349.5|351.4|349.4|5
1727573820000|2024-09-29 01:37:00|351.38|349.38|351.38|349.38|351.39|349.39|351.33|349.33|14
1727573830000|2024-09-29 01:37:10|351.4|349.4|351.4|349.4|351.42|349.42|351.4|349.4|7
1727573840000|2024-09-29 01:37:20|351.39|349.39|351.34|349.34|351.39|349.39|351.33|349.33|13
1727573850000|2024-09-29 01:37:30|351.33|349.33|351.32|349.32|351.33|349.33|351.32|349.32|2
1727573860000|2024-09-29 01:37:40|351.3|349.3|351.28|349.28|351.3|349.3|351.27|349.27|5
1727573870000|2024-09-29 01:37:50|351.3|349.3|351.32|349.32|351.32|349.32|351.29|349.29|5
1727573880000|2024-09-29 01:38:00|351.35|349.35|351.57|349.57|351.59|349.59|351.35|349.35|14
1727573890000|2024-09-29 01:38:10|351.58|349.58|351.49|349.49|351.59|349.59|351.46|349.46|16
1727573900000|2024-09-29 01:38:20|351.5|349.5|351.56|349.56|351.56|349.56|351.5|349.5|5
1727573910000|2024-09-29 01:38:30|351.57|349.57|351.68|349.68|351.68|349.68|351.56|349.56|11
1727573920000|2024-09-29 01:38:40|351.71|349.71|351.55|349.55|351.77|349.77|351.55|349.55|12
1727573930000|2024-09-29 01:38:50|351.57|349.57|351.61|349.61|351.61|349.61|351.56|349.56|8
1727573940000|2024-09-29 01:39:00|351.59|349.59|351.54|349.54|351.59|349.59|351.54|349.54|6
1727573950000|2024-09-29 01:39:10|351.55|349.55|351.57|349.57|351.61|349.61|351.55|349.55|12
1727573960000|2024-09-29 01:39:20|351.58|349.58|351.7|349.7|351.71|349.71|351.57|349.57|7
1727573970000|2024-09-29 01:39:30|351.69|349.69|351.69|349.69|351.69|349.69|351.65|349.65|9
1727573980000|2024-09-29 01:39:40|351.71|349.71|351.73|349.73|351.73|349.73|351.67|349.67|9
1727573990000|2024-09-29 01:39:50|351.75|349.75|351.81|349.81|351.81|349.81|351.74|349.74|6
1727574000000|2024-09-29 01:40:00|351.82|349.82|351.77|349.77|351.83|349.83|351.74|349.74|13
1727574010000|2024-09-29 01:40:10|351.75|349.75|351.83|349.83|351.86|349.86|351.75|349.75|15
1727574020000|2024-09-29 01:40:20|351.87|349.87|351.76|349.76|351.87|349.87|351.74|349.74|17
1727574030000|2024-09-29 01:40:30|351.75|349.75|351.6|349.6|351.75|349.75|351.6|349.6|7
1727574040000|2024-09-29 01:40:40|351.62|349.62|351.54|349.54|351.62|349.62|351.54|349.54|8
1727574050000|2024-09-29 01:40:50|351.52|349.52|351.5|349.5|351.52|349.52|351.47|349.47|7
1727574060000|2024-09-29 01:41:00|351.52|349.52|351.57|349.57|351.57|349.57|351.51|349.51|12
1727574070000|2024-09-29 01:41:10|351.58|349.58|351.6|349.6|351.6|349.6|351.5|349.5|14
1727574080000|2024-09-29 01:41:20|351.62|349.62|351.6|349.6|351.66|349.66|351.59|349.59|12
1727574090000|2024-09-29 01:41:30|351.63|349.63|351.55|349.55|351.63|349.63|351.55|349.55|7
1727574100000|2024-09-29 01:41:40|351.54|349.54|351.57|349.57|351.59|349.59|351.53|349.53|8
1727574110000|2024-09-29 01:41:50|351.59|349.59|351.61|349.61|351.65|349.65|351.58|349.58|14
1727574120000|2024-09-29 01:42:00|351.6|349.6|351.55|349.55|351.68|349.68|351.54|349.54|9
1727574130000|2024-09-29 01:42:10|351.57|349.57|351.53|349.53|351.6|349.6|351.52|349.52|10
1727574140000|2024-09-29 01:42:20|351.52|349.52|351.79|349.79|351.83|349.83|351.46|349.46|17
1727574150000|2024-09-29 01:42:30|351.78|349.78|351.95|349.95|351.95|349.95|351.78|349.78|9
1727574160000|2024-09-29 01:42:40|351.96|349.96|351.98|349.98|351.98|349.98|351.96|349.96|3
1727574170000|2024-09-29 01:42:50|351.97|349.97|351.97|349.97|351.97|349.97|351.97|349.97|1
1727574180000|2024-09-29 01:43:00|351.96|349.96|351.97|349.97|351.98|349.98|351.88|349.88|12
1727574190000|2024-09-29 01:43:10|352|350|352.79|350.79|352.82|350.82|351.97|349.97|27
1727574200000|2024-09-29 01:43:20|352.78|350.78|352.69|350.69|352.78|350.78|352.66|350.66|16
1727574210000|2024-09-29 01:43:30|352.7|350.7|352.7|350.7|352.72|350.72|352.69|350.69|13
1727574220000|2024-09-29 01:43:40|352.71|350.71|352.72|350.72|352.72|350.72|352.7|350.7|6
1727574230000|2024-09-29 01:43:50|352.76|350.76|352.77|350.77|352.77|350.77|352.74|350.74|6
1727574240000|2024-09-29 01:44:00|352.75|350.75|352.66|350.66|352.76|350.76|352.66|350.66|11
1727574250000|2024-09-29 01:44:10|352.67|350.67|352.66|350.66|352.67|350.67|352.66|350.66|2
1727574260000|2024-09-29 01:44:20|352.67|350.67|352.66|350.66|352.67|350.67|352.66|350.66|10
1727574270000|2024-09-29 01:44:30|352.65|350.65|352.65|350.65|352.65|350.65|352.65|350.65|1
1727574280000|2024-09-29 01:44:40|352.68|350.68|352.71|350.71|352.71|350.71|352.68|350.68|2
1727574300000|2024-09-29 01:45:00|352.74|350.74|352.73|350.73|352.75|350.75|352.7|350.7|6
1727574310000|2024-09-29 01:45:10|352.78|350.78|352.77|350.77|352.81|350.81|352.75|350.75|16
1727574320000|2024-09-29 01:45:20|352.78|350.78|352.83|350.83|352.83|350.83|352.77|350.77|14
1727574330000|2024-09-29 01:45:30|352.86|350.86|352.9|350.9|352.95|350.95|352.86|350.86|7
1727574340000|2024-09-29 01:45:40|352.89|350.89|352.88|350.88|352.89|350.89|352.84|350.84|8
1727574350000|2024-09-29 01:45:50|352.9|350.9|352.99|350.99|353.07|351.07|352.89|350.89|21
1727574360000|2024-09-29 01:46:00|352.98|350.98|353.11|351.11|353.11|351.11|352.92|350.92|18
1727574370000|2024-09-29 01:46:10|353.13|351.13|353.06|351.06|353.13|351.13|353.06|351.06|5
1727574380000|2024-09-29 01:46:20|353.03|351.03|352.9|350.9|353.03|351.03|352.81|350.81|15
1727574390000|2024-09-29 01:46:30|352.91|350.91|352.96|350.96|352.96|350.96|352.9|350.9|6
1727574400000|2024-09-29 01:46:40|352.97|350.97|353.02|351.02|353.02|351.02|352.96|350.96|5
1727574410000|2024-09-29 01:46:50|353.03|351.03|353.13|351.13|353.14|351.14|353.03|351.03|16
1727574420000|2024-09-29 01:47:00|353.1|351.1|353.02|351.02|353.1|351.1|352.89|350.89|23
1727574430000|2024-09-29 01:47:10|353.03|351.03|353.14|351.14|353.18|351.18|353.03|351.03|16
1727574440000|2024-09-29 01:47:20|353.17|351.17|353.19|351.19|353.19|351.19|353.14|351.14|8
1727574450000|2024-09-29 01:47:30|353.17|351.17|353.15|351.15|353.21|351.21|353.13|351.13|12
1727574460000|2024-09-29 01:47:40|353.14|351.14|353.09|351.09|353.14|351.14|353.09|351.09|7
1727574470000|2024-09-29 01:47:50|353.06|351.06|353.06|351.06|353.07|351.07|353.02|351.02|12
1727574480000|2024-09-29 01:48:00|353.05|351.05|353.1|351.1|353.15|351.15|352.8|350.8|27
1727574490000|2024-09-29 01:48:10|353.12|351.12|353.07|351.07|353.12|351.12|353.06|351.06|10
1727574500000|2024-09-29 01:48:20|353.06|351.06|353.05|351.05|353.06|351.06|352.99|350.99|18
1727574510000|2024-09-29 01:48:30|353.06|351.06|353.05|351.05|353.13|351.13|353.01|351.01|19
1727574520000|2024-09-29 01:48:40|353.04|351.04|353.05|351.05|353.06|351.06|353.04|351.04|4
1727574530000|2024-09-29 01:48:50|353.01|351.01|352.98|350.98|353.01|351.01|352.98|350.98|3
1727574540000|2024-09-29 01:49:00|352.97|350.97|353.04|351.04|353.05|351.05|352.91|350.91|15
1727574550000|2024-09-29 01:49:10|353.05|351.05|353.14|351.14|353.15|351.15|353.05|351.05|12
1727574560000|2024-09-29 01:49:20|353.13|351.13|353.02|351.02|353.13|351.13|353.01|351.01|9
1727574570000|2024-09-29 01:49:30|353.03|351.03|353.04|351.04|353.07|351.07|353.03|351.03|8
1727574580000|2024-09-29 01:49:40|353.05|351.05|353.11|351.11|353.11|351.11|353.04|351.04|6
1727574590000|2024-09-29 01:49:50|353.13|351.13|353.17|351.17|353.18|351.18|353.12|351.12|7
1727574600000|2024-09-29 01:50:00|353.16|351.16|353.22|351.22|353.23|351.23|353.09|351.09|23
1727574610000|2024-09-29 01:50:10|353.21|351.21|353.23|351.23|353.23|351.23|353.17|351.17|15
1727574620000|2024-09-29 01:50:20|353.24|351.24|353.28|351.28|353.31|351.31|353.24|351.24|13
1727574630000|2024-09-29 01:50:30|353.27|351.27|353.36|351.36|353.4|351.4|353.26|351.26|12
1727574640000|2024-09-29 01:50:40|353.38|351.38|353.37|351.37|353.38|351.38|353.36|351.36|6
1727574650000|2024-09-29 01:50:50|353.36|351.36|353.42|351.42|353.42|351.42|353.3|351.3|14
1727574660000|2024-09-29 01:51:00|353.41|351.41|353.39|351.39|353.41|351.41|353.29|351.29|15
1727574670000|2024-09-29 01:51:10|353.38|351.38|353.23|351.23|353.46|351.46|353.22|351.22|21
1727574680000|2024-09-29 01:51:20|353.22|351.22|353.24|351.24|353.29|351.29|353.22|351.22|11
1727574690000|2024-09-29 01:51:30|353.26|351.26|353.15|351.15|353.32|351.32|353.15|351.15|13
1727574700000|2024-09-29 01:51:40|353.16|351.16|353.13|351.13|353.17|351.17|353.08|351.08|21
1727574710000|2024-09-29 01:51:50|353.14|351.14|353.09|351.09|353.15|351.15|353.09|351.09|11
1727574720000|2024-09-29 01:52:00|352.99|350.99|353.09|351.09|353.1|351.1|352.89|350.89|18
1727574730000|2024-09-29 01:52:10|353.1|351.1|352.95|350.95|353.1|351.1|352.91|350.91|15
1727574740000|2024-09-29 01:52:20|352.96|350.96|353.1|351.1|353.1|351.1|352.95|350.95|22
1727574750000|2024-09-29 01:52:30|353.13|351.13|353.09|351.09|353.18|351.18|353.09|351.09|15
1727574760000|2024-09-29 01:52:40|353.11|351.11|353.23|351.23|353.23|351.23|353.1|351.1|8
1727574770000|2024-09-29 01:52:50|353.24|351.24|353.21|351.21|353.26|351.26|353.2|351.2|11
1727574780000|2024-09-29 01:53:00|353.2|351.2|353.15|351.15|353.2|351.2|353.09|351.09|17
1727574790000|2024-09-29 01:53:10|353.14|351.14|353.14|351.14|353.17|351.17|353.12|351.12|16
1727574800000|2024-09-29 01:53:20|353.13|351.13|353.2|351.2|353.22|351.22|353.12|351.12|15
1727574810000|2024-09-29 01:53:30|353.22|351.22|353.12|351.12|353.22|351.22|353.12|351.12|8
1727574820000|2024-09-29 01:53:40|353.09|351.09|353.05|351.05|353.09|351.09|353.03|351.03|7
1727574830000|2024-09-29 01:53:50|353.04|351.04|353.02|351.02|353.04|351.04|353.02|351.02|2
1727574840000|2024-09-29 01:54:00|353.03|351.03|353.13|351.13|353.13|351.13|353|351|13
1727574850000|2024-09-29 01:54:10|353.14|351.14|353.1|351.1|353.14|351.14|353.08|351.08|14
1727574860000|2024-09-29 01:54:20|353.09|351.09|353.21|351.21|353.25|351.25|353.09|351.09|13
1727574870000|2024-09-29 01:54:30|353.22|351.22|353.2|351.2|353.22|351.22|353.2|351.2|11
1727574880000|2024-09-29 01:54:40|353.19|351.19|353.25|351.25|353.25|351.25|353.19|351.19|6
1727574890000|2024-09-29 01:54:50|353.27|351.27|353.24|351.24|353.3|351.3|353.24|351.24|10
1727574900000|2024-09-29 01:55:00|353.25|351.25|353.31|351.31|353.33|351.33|353.24|351.24|16
1727574910000|2024-09-29 01:55:10|353.33|351.33|353.33|351.33|353.35|351.35|353.32|351.32|11
1727574920000|2024-09-29 01:55:20|353.35|351.35|353.35|351.35|353.4|351.4|353.33|351.33|13
1727574930000|2024-09-29 01:55:30|353.36|351.36|353.35|351.35|353.37|351.37|353.33|351.33|16
1727574940000|2024-09-29 01:55:40|353.34|351.34|353.34|351.34|353.37|351.37|353.3|351.3|17
1727574950000|2024-09-29 01:55:50|353.32|351.32|353.32|351.32|353.33|351.33|353.3|351.3|14
1727574960000|2024-09-29 01:56:00|353.33|351.33|353.34|351.34|353.35|351.35|353.31|351.31|12
1727574970000|2024-09-29 01:56:10|353.35|351.35|353.33|351.33|353.39|351.39|353.32|351.32|12
1727574980000|2024-09-29 01:56:20|353.32|351.32|353.23|351.23|353.33|351.33|353.21|351.21|14
1727574990000|2024-09-29 01:56:30|353.22|351.22|353.22|351.22|353.24|351.24|353.22|351.22|13
1727575000000|2024-09-29 01:56:40|353.23|351.23|353.22|351.22|353.24|351.24|353.21|351.21|6
1727575010000|2024-09-29 01:56:50|353.23|351.23|353.22|351.22|353.23|351.23|353.22|351.22|4
1727575020000|2024-09-29 01:57:00|353.23|351.23|353.26|351.26|353.26|351.26|353.23|351.23|9
1727575030000|2024-09-29 01:57:10|353.31|351.31|353.26|351.26|353.31|351.31|353.24|351.24|21
1727575040000|2024-09-29 01:57:20|353.25|351.25|353.23|351.23|353.25|351.25|353.22|351.22|6
1727575050000|2024-09-29 01:57:30|353.25|351.25|353.33|351.33|353.34|351.34|353.25|351.25|17
1727575060000|2024-09-29 01:57:40|353.34|351.34|353.39|351.39|353.39|351.39|353.32|351.32|10
1727575070000|2024-09-29 01:57:50|353.4|351.4|353.51|351.51|353.51|351.51|353.39|351.39|17
1727575080000|2024-09-29 01:58:00|353.52|351.52|353.58|351.58|353.6|351.6|353.52|351.52|12
1727575090000|2024-09-29 01:58:10|353.6|351.6|353.62|351.62|353.62|351.62|353.57|351.57|18
1727575100000|2024-09-29 01:58:20|353.61|351.61|353.58|351.58|353.61|351.61|353.57|351.57|5
1727575110000|2024-09-29 01:58:30|353.55|351.55|353.51|351.51|353.55|351.55|353.5|351.5|10
1727575120000|2024-09-29 01:58:40|353.52|351.52|353.56|351.56|353.57|351.57|353.52|351.52|11
1727575130000|2024-09-29 01:58:50|353.55|351.55|353.49|351.49|353.55|351.55|353.48|351.48|7
1727575140000|2024-09-29 01:59:00|353.5|351.5|353.5|351.5|353.52|351.52|353.49|351.49|10
1727575150000|2024-09-29 01:59:10|353.51|351.51|353.5|351.5|353.51|351.51|353.48|351.48|4
1727575160000|2024-09-29 01:59:20|353.48|351.48|353.48|351.48|353.51|351.51|353.48|351.48|8
1727575170000|2024-09-29 01:59:30|353.41|351.41|353.42|351.42|353.42|351.42|353.41|351.41|2
1727575180000|2024-09-29 01:59:40|353.43|351.43|353.44|351.44|353.44|351.44|353.43|351.43|2
1727575190000|2024-09-29 01:59:50|353.43|351.43|353.49|351.49|353.49|351.49|353.43|351.43|12
1727575200000|2024-09-29 02:00:00|353.48|351.48|353.43|351.43|353.5|351.5|353.42|351.42|11
1727575210000|2024-09-29 02:00:10|353.44|351.44|353.41|351.41|353.49|351.49|353.41|351.41|14
1727575220000|2024-09-29 02:00:20|353.4|351.4|353.3|351.3|353.4|351.4|353.29|351.29|14
1727575230000|2024-09-29 02:00:30|353.31|351.31|353.42|351.42|353.42|351.42|353.31|351.31|13
1727575240000|2024-09-29 02:00:40|353.44|351.44|353.3|351.3|353.46|351.46|353.28|351.28|17
1727575250000|2024-09-29 02:00:50|353.29|351.29|353.3|351.3|353.35|351.35|353.28|351.28|10
1727575260000|2024-09-29 02:01:00|353.22|351.22|353.22|351.22|353.28|351.28|353.21|351.21|11
1727575270000|2024-09-29 02:01:10|353.2|351.2|353.15|351.15|353.21|351.21|353.1|351.1|14
1727575280000|2024-09-29 02:01:20|353.19|351.19|353.28|351.28|353.3|351.3|353.19|351.19|19
1727575290000|2024-09-29 02:01:30|353.31|351.31|353.18|351.18|353.36|351.36|353.13|351.13|17
1727575300000|2024-09-29 02:01:40|353.17|351.17|353.19|351.19|353.19|351.19|353.16|351.16|13
1727575310000|2024-09-29 02:01:50|353.18|351.18|353.01|351.01|353.18|351.18|353.01|351.01|11
1727575320000|2024-09-29 02:02:00|353.02|351.02|353.15|351.15|353.15|351.15|353.01|351.01|11
1727575330000|2024-09-29 02:02:10|353.16|351.16|353.11|351.11|353.16|351.16|353.1|351.1|11
1727575340000|2024-09-29 02:02:20|353.12|351.12|353.01|351.01|353.14|351.14|353|351|17
1727575350000|2024-09-29 02:02:30|353.02|351.02|353.08|351.08|353.08|351.08|353.01|351.01|13
1727575360000|2024-09-29 02:02:40|353.09|351.09|353.1|351.1|353.13|351.13|353.06|351.06|14
1727575370000|2024-09-29 02:02:50|353.07|351.07|353.1|351.1|353.1|351.1|353.07|351.07|4
1727575380000|2024-09-29 02:03:00|353.11|351.11|353|351|353.11|351.11|352.99|350.99|12
1727575390000|2024-09-29 02:03:10|353.02|351.02|353.07|351.07|353.07|351.07|353.01|351.01|4
1727575400000|2024-09-29 02:03:20|353.06|351.06|353.01|351.01|353.07|351.07|353.01|351.01|5
1727575410000|2024-09-29 02:03:30|353.02|351.02|353.02|351.02|353.04|351.04|353.02|351.02|13
1727575420000|2024-09-29 02:03:40|353.03|351.03|353.03|351.03|353.03|351.03|353|351|9
1727575430000|2024-09-29 02:03:50|353.05|351.05|353.1|351.1|353.1|351.1|353.05|351.05|3
1727575440000|2024-09-29 02:04:00|353.13|351.13|353.16|351.16|353.19|351.19|353.09|351.09|16
1727575450000|2024-09-29 02:04:10|353.13|351.13|353.14|351.14|353.16|351.16|353.13|351.13|4
1727575460000|2024-09-29 02:04:20|353.13|351.13|353.14|351.14|353.14|351.14|353.11|351.11|10
1727575470000|2024-09-29 02:04:30|353.13|351.13|353.02|351.02|353.14|351.14|353.02|351.02|6
1727575480000|2024-09-29 02:04:40|353.03|351.03|353.03|351.03|353.03|351.03|353.03|351.03|1
1727575490000|2024-09-29 02:04:50|353.02|351.02|352.98|350.98|353.02|351.02|352.97|350.97|7
1727575500000|2024-09-29 02:05:00|352.99|350.99|352.95|350.95|353.01|351.01|352.93|350.93|10
1727575510000|2024-09-29 02:05:10|352.94|350.94|352.79|350.79|352.94|350.94|352.79|350.79|14
1727575520000|2024-09-29 02:05:20|352.75|350.75|353.32|351.32|353.36|351.36|352.71|350.71|18
1727575530000|2024-09-29 02:05:30|353.3|351.3|353.2|351.2|353.3|351.3|353.18|351.18|10
1727575540000|2024-09-29 02:05:40|353.19|351.19|353.19|351.19|353.21|351.21|353.19|351.19|5
1727575550000|2024-09-29 02:05:50|353.18|351.18|353.14|351.14|353.18|351.18|353.13|351.13|7
1727575560000|2024-09-29 02:06:00|353.16|351.16|353.18|351.18|353.19|351.19|353.15|351.15|10
1727575570000|2024-09-29 02:06:10|353.17|351.17|353.25|351.25|353.26|351.26|353.15|351.15|12
1727575580000|2024-09-29 02:06:20|353.29|351.29|353.39|351.39|353.39|351.39|353.29|351.29|4
1727575590000|2024-09-29 02:06:30|353.4|351.4|353.39|351.39|353.4|351.4|353.39|351.39|2
1727575600000|2024-09-29 02:06:40|353.4|351.4|353.4|351.4|353.4|351.4|353.39|351.39|5
1727575610000|2024-09-29 02:06:50|353.39|351.39|353.39|351.39|353.4|351.4|353.39|351.39|5
1727575620000|2024-09-29 02:07:00|353.4|351.4|353.56|351.56|353.56|351.56|353.4|351.4|17
1727575630000|2024-09-29 02:07:10|353.57|351.57|353.62|351.62|353.62|351.62|353.55|351.55|5
1727575640000|2024-09-29 02:07:20|353.58|351.58|353.61|351.61|353.63|351.63|353.58|351.58|19
1727575650000|2024-09-29 02:07:30|353.62|351.62|353.62|351.62|353.62|351.62|353.61|351.61|5
1727575670000|2024-09-29 02:07:50|353.57|351.57|353.52|351.52|353.57|351.57|353.52|351.52|4
1727575680000|2024-09-29 02:08:00|353.53|351.53|353.57|351.57|353.57|351.57|353.53|351.53|9
1727575710000|2024-09-29 02:08:30|353.51|351.51|353.41|351.41|353.51|351.51|353.4|351.4|5
1727575720000|2024-09-29 02:08:40|353.4|351.4|353.46|351.46|353.46|351.46|353.4|351.4|20
1727575730000|2024-09-29 02:08:50|353.45|351.45|353.43|351.43|353.46|351.46|353.41|351.41|12
1727575740000|2024-09-29 02:09:00|353.46|351.46|353.43|351.43|353.47|351.47|353.43|351.43|13
1727575750000|2024-09-29 02:09:10|353.44|351.44|353.48|351.48|353.48|351.48|353.44|351.44|10
1727575760000|2024-09-29 02:09:20|353.49|351.49|353.5|351.5|353.51|351.51|353.49|351.49|10
1727575770000|2024-09-29 02:09:30|353.49|351.49|353.49|351.49|353.5|351.5|353.49|351.49|3
1727575780000|2024-09-29 02:09:40|353.5|351.5|353.51|351.51|353.53|351.53|353.5|351.5|12
1727575790000|2024-09-29 02:09:50|353.49|351.49|353.48|351.48|353.5|351.5|353.44|351.44|12
1727575800000|2024-09-29 02:10:00|353.47|351.47|353.37|351.37|353.47|351.47|353.35|351.35|11
1727575810000|2024-09-29 02:10:10|353.38|351.38|353.47|351.47|353.51|351.51|353.38|351.38|23
1727575820000|2024-09-29 02:10:20|353.49|351.49|353.56|351.56|353.56|351.56|353.48|351.48|10
1727575830000|2024-09-29 02:10:30|353.59|351.59|353.61|351.61|353.64|351.64|353.57|351.57|11
1727575840000|2024-09-29 02:10:40|353.59|351.59|353.61|351.61|353.61|351.61|353.58|351.58|7
1727575850000|2024-09-29 02:10:50|353.6|351.6|353.61|351.61|353.61|351.61|353.6|351.6|2
1727575860000|2024-09-29 02:11:00|353.64|351.64|353.61|351.61|353.64|351.64|353.61|351.61|4
1727575870000|2024-09-29 02:11:10|353.6|351.6|353.61|351.61|353.61|351.61|353.6|351.6|2
1727575880000|2024-09-29 02:11:20|353.6|351.6|353.61|351.61|353.61|351.61|353.6|351.6|2
1727575900000|2024-09-29 02:11:40|353.64|351.64|353.64|351.64|353.64|351.64|353.61|351.61|3
1727575910000|2024-09-29 02:11:50|353.62|351.62|353.67|351.67|353.69|351.69|353.62|351.62|12
1727575920000|2024-09-29 02:12:00|353.66|351.66|353.87|351.87|353.88|351.88|353.66|351.66|10
1727575930000|2024-09-29 02:12:10|353.86|351.86|354.03|352.03|354.04|352.04|353.86|351.86|20
1727575940000|2024-09-29 02:12:20|354.04|352.04|354.04|352.04|354.05|352.05|354|352|13
1727575950000|2024-09-29 02:12:30|354.02|352.02|354.05|352.05|354.08|352.08|354|352|10
1727575960000|2024-09-29 02:12:40|354.06|352.06|354.19|352.19|354.2|352.2|354.06|352.06|9
1727575970000|2024-09-29 02:12:50|354.17|352.17|354.22|352.22|354.28|352.28|354.17|352.17|15
1727575980000|2024-09-29 02:13:00|354.25|352.25|354.41|352.41|354.44|352.44|354.25|352.25|18
1727575990000|2024-09-29 02:13:10|354.44|352.44|354.24|352.24|354.44|352.44|354.18|352.18|19
1727576000000|2024-09-29 02:13:20|354.22|352.22|354.2|352.2|354.24|352.24|354.18|352.18|11
1727576010000|2024-09-29 02:13:30|354.19|352.19|354.32|352.32|354.34|352.34|354.08|352.08|17
1727576020000|2024-09-29 02:13:40|354.33|352.33|354.28|352.28|354.35|352.35|354.28|352.28|14
1727576030000|2024-09-29 02:13:50|354.32|352.32|354.27|352.27|354.32|352.32|354.27|352.27|20
1727576040000|2024-09-29 02:14:00|354.28|352.28|354.25|352.25|354.3|352.3|354.23|352.23|17
1727576050000|2024-09-29 02:14:10|354.26|352.26|354.23|352.23|354.28|352.28|354.18|352.18|21
1727576060000|2024-09-29 02:14:20|354.22|352.22|353.98|351.98|354.23|352.23|353.98|351.98|15
1727576070000|2024-09-29 02:14:30|353.96|351.96|354.04|352.04|354.06|352.06|353.96|351.96|17
1727576080000|2024-09-29 02:14:40|354.05|352.05|354.06|352.06|354.07|352.07|354.02|352.02|17
1727576090000|2024-09-29 02:14:50|354.07|352.07|353.98|351.98|354.1|352.1|353.98|351.98|20
1727576100000|2024-09-29 02:15:00|353.96|351.96|354.1|352.1|354.1|352.1|353.91|351.91|24
1727576110000|2024-09-29 02:15:10|354.09|352.09|354.09|352.09|354.13|352.13|354.09|352.09|13
1727576120000|2024-09-29 02:15:20|354.1|352.1|354.09|352.09|354.1|352.1|354.05|352.05|14
1727576130000|2024-09-29 02:15:30|354.11|352.11|353.98|351.98|354.12|352.12|353.95|351.95|13
1727576140000|2024-09-29 02:15:40|353.96|351.96|353.9|351.9|353.96|351.96|353.85|351.85|19
1727576150000|2024-09-29 02:15:50|353.92|351.92|353.89|351.89|353.92|351.92|353.89|351.89|13
1727576160000|2024-09-29 02:16:00|353.91|351.91|353.9|351.9|353.94|351.94|353.89|351.89|11
1727576170000|2024-09-29 02:16:10|353.88|351.88|353.73|351.73|353.88|351.88|353.71|351.71|21
1727576180000|2024-09-29 02:16:20|353.71|351.71|353.71|351.71|353.75|351.75|353.71|351.71|10
1727576190000|2024-09-29 02:16:30|353.73|351.73|353.74|351.74|353.74|351.74|353.69|351.69|14
1727576200000|2024-09-29 02:16:40|353.73|351.73|353.67|351.67|353.73|351.73|353.65|351.65|8
1727576210000|2024-09-29 02:16:50|353.65|351.65|353.79|351.79|353.83|351.83|353.65|351.65|17
1727576220000|2024-09-29 02:17:00|353.81|351.81|353.79|351.79|353.87|351.87|353.79|351.79|18
1727576230000|2024-09-29 02:17:10|353.8|351.8|353.85|351.85|353.96|351.96|353.8|351.8|16
1727576240000|2024-09-29 02:17:20|353.87|351.87|353.79|351.79|353.87|351.87|353.75|351.75|12
1727576250000|2024-09-29 02:17:30|353.78|351.78|353.8|351.8|353.86|351.86|353.78|351.78|19
1727576260000|2024-09-29 02:17:40|353.83|351.83|353.96|351.96|353.97|351.97|353.8|351.8|18
1727576270000|2024-09-29 02:17:50|353.95|351.95|353.96|351.96|353.97|351.97|353.95|351.95|7
1727576280000|2024-09-29 02:18:00|353.97|351.97|353.79|351.79|353.97|351.97|353.78|351.78|19
1727576290000|2024-09-29 02:18:10|353.8|351.8|353.93|351.93|353.93|351.93|353.79|351.79|18
1727576300000|2024-09-29 02:18:20|353.94|351.94|353.95|351.95|353.96|351.96|353.88|351.88|19
1727576310000|2024-09-29 02:18:30|353.96|351.96|354|352|354.07|352.07|353.94|351.94|18
1727576320000|2024-09-29 02:18:40|353.99|351.99|354|352|354.01|352.01|353.98|351.98|9
1727576330000|2024-09-29 02:18:50|353.99|351.99|354.05|352.05|354.05|352.05|353.99|351.99|13
1727576340000|2024-09-29 02:19:00|354.02|352.02|353.99|351.99|354.06|352.06|353.98|351.98|12
1727576350000|2024-09-29 02:19:10|354|352|354.02|352.02|354.05|352.05|353.99|351.99|11
1727576360000|2024-09-29 02:19:20|354.03|352.03|354.16|352.16|354.16|352.16|354.03|352.03|16
1727576370000|2024-09-29 02:19:30|354.15|352.15|354.43|352.43|354.45|352.45|354.15|352.15|25
1727576380000|2024-09-29 02:19:40|354.45|352.45|354.45|352.45|354.45|352.45|354.4|352.4|9
1727576390000|2024-09-29 02:19:50|354.44|352.44|354.48|352.48|354.49|352.49|354.44|352.44|17
1727576400000|2024-09-29 02:20:00|354.49|352.49|354.5|352.5|354.52|352.52|354.47|352.47|16
1727576410000|2024-09-29 02:20:10|354.51|352.51|354.5|352.5|354.58|352.58|354.5|352.5|14
1727576420000|2024-09-29 02:20:20|354.49|352.49|354.29|352.29|354.52|352.52|354.29|352.29|22
1727576430000|2024-09-29 02:20:30|354.3|352.3|354.48|352.48|354.49|352.49|354.29|352.29|12
1727576440000|2024-09-29 02:20:40|354.49|352.49|354.56|352.56|354.56|352.56|354.48|352.48|15
1727576450000|2024-09-29 02:20:50|354.55|352.55|354.55|352.55|354.56|352.56|354.55|352.55|11
1727576460000|2024-09-29 02:21:00|354.54|352.54|354.62|352.62|354.63|352.63|354.53|352.53|10
1727576470000|2024-09-29 02:21:10|354.61|352.61|354.57|352.57|354.61|352.61|354.53|352.53|11
1727576480000|2024-09-29 02:21:20|354.56|352.56|354.63|352.63|354.63|352.63|354.55|352.55|19
1727576490000|2024-09-29 02:21:30|354.61|352.61|354.64|352.64|354.64|352.64|354.57|352.57|18
1727576500000|2024-09-29 02:21:40|354.65|352.65|354.66|352.66|354.66|352.66|354.65|352.65|2
1727576510000|2024-09-29 02:21:50|354.68|352.68|354.66|352.66|354.68|352.68|354.66|352.66|2
1727576520000|2024-09-29 02:22:00|354.63|352.63|354.68|352.68|354.7|352.7|354.63|352.63|6
1727576530000|2024-09-29 02:22:10|354.69|352.69|354.68|352.68|354.69|352.69|354.64|352.64|10
1727576540000|2024-09-29 02:22:20|354.69|352.69|354.85|352.85|354.86|352.86|354.66|352.66|9
1727576550000|2024-09-29 02:22:30|354.84|352.84|354.87|352.87|354.89|352.89|354.84|352.84|9
1727576560000|2024-09-29 02:22:40|354.88|352.88|354.78|352.78|354.89|352.89|354.78|352.78|11
1727576570000|2024-09-29 02:22:50|354.81|352.81|354.83|352.83|354.83|352.83|354.81|352.81|2
1727576580000|2024-09-29 02:23:00|354.88|352.88|354.76|352.76|354.88|352.88|354.76|352.76|16
1727576590000|2024-09-29 02:23:10|354.79|352.79|354.87|352.87|354.88|352.88|354.79|352.79|10
1727576600000|2024-09-29 02:23:20|354.89|352.89|354.18|352.18|354.89|352.89|354.18|352.18|8
1727576610000|2024-09-29 02:23:30|354.16|352.16|354.09|352.09|354.16|352.16|354.06|352.06|15
1727576620000|2024-09-29 02:23:40|354.1|352.1|354.07|352.07|354.12|352.12|354.04|352.04|14
1727576630000|2024-09-29 02:23:50|354.08|352.08|354.1|352.1|354.1|352.1|354.06|352.06|15
1727576640000|2024-09-29 02:24:00|354.08|352.08|354.08|352.08|354.14|352.14|354.08|352.08|11
1727576650000|2024-09-29 02:24:10|354.06|352.06|354.08|352.08|354.1|352.1|354.05|352.05|13
1727576660000|2024-09-29 02:24:20|354.1|352.1|354.11|352.11|354.13|352.13|354.08|352.08|12
1727576670000|2024-09-29 02:24:30|354.1|352.1|354.11|352.11|354.11|352.11|354.07|352.07|9
1727576680000|2024-09-29 02:24:40|354.12|352.12|354.06|352.06|354.15|352.15|354.06|352.06|11
1727576690000|2024-09-29 02:24:50|354|352|354.01|352.01|354.01|352.01|354|352|4
1727576700000|2024-09-29 02:25:00|354|352|353.93|351.93|354|352|353.9|351.9|7
1727576710000|2024-09-29 02:25:10|353.86|351.86|353.78|351.78|353.86|351.86|353.78|351.78|3
1727576720000|2024-09-29 02:25:20|353.76|351.76|353.66|351.66|353.76|351.76|353.65|351.65|14
1727576730000|2024-09-29 02:25:30|353.64|351.64|353.6|351.6|353.65|351.65|353.57|351.57|21
1727576740000|2024-09-29 02:25:40|353.58|351.58|353.76|351.76|353.79|351.79|353.58|351.58|18
1727576750000|2024-09-29 02:25:50|353.75|351.75|353.75|351.75|353.77|351.77|353.74|351.74|11
1727576760000|2024-09-29 02:26:00|353.76|351.76|353.67|351.67|353.76|351.76|353.62|351.62|17
1727576770000|2024-09-29 02:26:10|353.66|351.66|353.65|351.65|353.68|351.68|353.65|351.65|6
1727576780000|2024-09-29 02:26:20|353.67|351.67|353.66|351.66|353.67|351.67|353.66|351.66|8
1727576790000|2024-09-29 02:26:30|353.67|351.67|353.57|351.57|353.67|351.67|353.57|351.57|7
1727576800000|2024-09-29 02:26:40|353.58|351.58|353.7|351.7|353.7|351.7|353.55|351.55|20
1727576810000|2024-09-29 02:26:50|353.71|351.71|353.69|351.69|353.71|351.71|353.69|351.69|8
1727576820000|2024-09-29 02:27:00|353.71|351.71|353.63|351.63|353.71|351.71|353.62|351.62|8
1727576830000|2024-09-29 02:27:10|353.62|351.62|353.62|351.62|353.65|351.65|353.6|351.6|17
1727576840000|2024-09-29 02:27:20|353.64|351.64|353.65|351.65|353.65|351.65|353.62|351.62|12
1727576850000|2024-09-29 02:27:30|353.64|351.64|353.67|351.67|353.72|351.72|353.64|351.64|14
1727576860000|2024-09-29 02:27:40|353.66|351.66|353.68|351.68|353.72|351.72|353.66|351.66|10
1727576870000|2024-09-29 02:27:50|353.7|351.7|353.71|351.71|353.71|351.71|353.68|351.68|4
1727576880000|2024-09-29 02:28:00|353.73|351.73|353.7|351.7|353.74|351.74|353.67|351.67|9
1727576890000|2024-09-29 02:28:10|353.71|351.71|353.8|351.8|353.83|351.83|353.71|351.71|17
1727576900000|2024-09-29 02:28:20|353.77|351.77|353.77|351.77|353.8|351.8|353.74|351.74|8
1727576910000|2024-09-29 02:28:30|353.76|351.76|353.76|351.76|353.76|351.76|353.74|351.74|4
1727576920000|2024-09-29 02:28:40|353.77|351.77|353.74|351.74|353.78|351.78|353.71|351.71|7
1727576930000|2024-09-29 02:28:50|353.76|351.76|353.73|351.73|353.76|351.76|353.73|351.73|13
1727576940000|2024-09-29 02:29:00|353.74|351.74|353.8|351.8|353.8|351.8|353.73|351.73|18
1727576950000|2024-09-29 02:29:10|353.79|351.79|353.76|351.76|353.86|351.86|353.76|351.76|10
1727576960000|2024-09-29 02:29:20|353.79|351.79|353.8|351.8|353.8|351.8|353.75|351.75|7
1727576970000|2024-09-29 02:29:30|353.77|351.77|353.66|351.66|353.77|351.77|353.66|351.66|4
1727576980000|2024-09-29 02:29:40|353.67|351.67|353.89|351.89|353.93|351.93|353.67|351.67|14
1727576990000|2024-09-29 02:29:50|353.87|351.87|353.89|351.89|353.92|351.92|353.87|351.87|17
1727577000000|2024-09-29 02:30:00|353.9|351.9|353.9|351.9|353.93|351.93|353.87|351.87|20
1727577010000|2024-09-29 02:30:10|353.89|351.89|353.87|351.87|353.92|351.92|353.82|351.82|21
1727577020000|2024-09-29 02:30:20|353.88|351.88|353.87|351.87|353.9|351.9|353.86|351.86|16
1727577030000|2024-09-29 02:30:30|353.88|351.88|353.87|351.87|353.88|351.88|353.85|351.85|8
1727577040000|2024-09-29 02:30:40|353.88|351.88|354.12|352.12|354.13|352.13|353.88|351.88|15
1727577050000|2024-09-29 02:30:50|354.1|352.1|354.09|352.09|354.11|352.11|354.07|352.07|18
1727577060000|2024-09-29 02:31:00|354.08|352.08|354.26|352.26|354.27|352.27|353.98|351.98|28
1727577070000|2024-09-29 02:31:10|354.25|352.25|354.15|352.15|354.25|352.25|354.15|352.15|18
1727577080000|2024-09-29 02:31:20|354.14|352.14|354.09|352.09|354.16|352.16|354.07|352.07|16
1727577090000|2024-09-29 02:31:30|354.08|352.08|353.96|351.96|354.08|352.08|353.95|351.95|18
1727577100000|2024-09-29 02:31:40|353.95|351.95|353.98|351.98|354.01|352.01|353.95|351.95|11
1727577110000|2024-09-29 02:31:50|353.96|351.96|353.95|351.95|353.97|351.97|353.93|351.93|8
1727577120000|2024-09-29 02:32:00|353.96|351.96|353.98|351.98|354|352|353.96|351.96|13
1727577130000|2024-09-29 02:32:10|353.96|351.96|353.99|351.99|354|352|353.92|351.92|8
1727577140000|2024-09-29 02:32:20|353.98|351.98|353.77|351.77|353.98|351.98|353.77|351.77|12
1727577150000|2024-09-29 02:32:30|353.76|351.76|353.76|351.76|353.78|351.78|353.75|351.75|12
1727577160000|2024-09-29 02:32:40|353.77|351.77|353.77|351.77|353.8|351.8|353.76|351.76|7
1727577170000|2024-09-29 02:32:50|353.76|351.76|353.67|351.67|353.77|351.77|353.67|351.67|6
1727577180000|2024-09-29 02:33:00|353.68|351.68|353.75|351.75|353.79|351.79|353.68|351.68|10
1727577190000|2024-09-29 02:33:10|353.74|351.74|353.71|351.71|353.77|351.77|353.68|351.68|13
1727577200000|2024-09-29 02:33:20|353.72|351.72|353.59|351.59|353.72|351.72|353.58|351.58|8
1727577210000|2024-09-29 02:33:30|353.58|351.58|353.57|351.57|353.61|351.61|353.57|351.57|7
1727577220000|2024-09-29 02:33:40|353.49|351.49|353.52|351.52|353.52|351.52|353.49|351.49|7
1727577230000|2024-09-29 02:33:50|353.5|351.5|353.57|351.57|353.6|351.6|353.46|351.46|15
1727577240000|2024-09-29 02:34:00|353.6|351.6|353.65|351.65|353.68|351.68|353.56|351.56|16
1727577250000|2024-09-29 02:34:10|353.71|351.71|353.79|351.79|353.8|351.8|353.71|351.71|7
1727577260000|2024-09-29 02:34:20|353.78|351.78|353.8|351.8|353.82|351.82|353.71|351.71|17
1727577270000|2024-09-29 02:34:30|353.84|351.84|353.71|351.71|353.86|351.86|353.7|351.7|12
1727577280000|2024-09-29 02:34:40|353.74|351.74|353.69|351.69|353.74|351.74|353.69|351.69|7
1727577290000|2024-09-29 02:34:50|353.68|351.68|353.62|351.62|353.68|351.68|353.62|351.62|8
1727577300000|2024-09-29 02:35:00|353.6|351.6|353.57|351.57|353.62|351.62|353.56|351.56|14
1727577310000|2024-09-29 02:35:10|353.59|351.59|353.72|351.72|353.75|351.75|353.59|351.59|9
1727577320000|2024-09-29 02:35:20|353.73|351.73|353.67|351.67|353.73|351.73|353.67|351.67|10
1727577330000|2024-09-29 02:35:30|353.68|351.68|353.67|351.67|353.76|351.76|353.67|351.67|12
1727577340000|2024-09-29 02:35:40|353.68|351.68|353.42|351.42|353.69|351.69|353.42|351.42|18
1727577350000|2024-09-29 02:35:50|353.45|351.45|353.45|351.45|353.51|351.51|353.45|351.45|16
1727577360000|2024-09-29 02:36:00|353.48|351.48|353.7|351.7|353.7|351.7|353.48|351.48|14
1727577370000|2024-09-29 02:36:10|353.69|351.69|353.57|351.57|353.69|351.69|353.54|351.54|8
1727577380000|2024-09-29 02:36:20|353.62|351.62|353.69|351.69|353.72|351.72|353.62|351.62|10
1727577390000|2024-09-29 02:36:30|353.66|351.66|353.59|351.59|353.66|351.66|353.59|351.59|4
1727577400000|2024-09-29 02:36:40|353.61|351.61|353.76|351.76|353.76|351.76|353.61|351.61|11
1727577410000|2024-09-29 02:36:50|353.79|351.79|353.75|351.75|353.79|351.79|353.74|351.74|7
1727577420000|2024-09-29 02:37:00|353.74|351.74|353.72|351.72|353.78|351.78|353.72|351.72|12
1727577430000|2024-09-29 02:37:10|353.67|351.67|353.73|351.73|353.74|351.74|353.67|351.67|9
1727577440000|2024-09-29 02:37:20|353.71|351.71|353.61|351.61|353.71|351.71|353.58|351.58|12
1727577450000|2024-09-29 02:37:30|353.64|351.64|353.6|351.6|353.64|351.64|353.6|351.6|3
1727577460000|2024-09-29 02:37:40|353.58|351.58|353.58|351.58|353.58|351.58|353.58|351.58|1
1727577470000|2024-09-29 02:37:50|353.57|351.57|353.58|351.58|353.58|351.58|353.53|351.53|11
1727577480000|2024-09-29 02:38:00|353.55|351.55|353.48|351.48|353.55|351.55|353.47|351.47|12
1727577490000|2024-09-29 02:38:10|353.49|351.49|353.45|351.45|353.5|351.5|353.45|351.45|5
1727577500000|2024-09-29 02:38:20|353.47|351.47|353.42|351.42|353.47|351.47|353.41|351.41|5
1727577510000|2024-09-29 02:38:30|353.4|351.4|353.47|351.47|353.47|351.47|353.4|351.4|9
1727577520000|2024-09-29 02:38:40|353.49|351.49|353.5|351.5|353.51|351.51|353.43|351.43|17
1727577530000|2024-09-29 02:38:50|353.49|351.49|353.44|351.44|353.49|351.49|353.44|351.44|9
1727577540000|2024-09-29 02:39:00|353.45|351.45|353.45|351.45|353.45|351.45|353.43|351.43|6
1727577550000|2024-09-29 02:39:10|353.46|351.46|353.47|351.47|353.47|351.47|353.45|351.45|5
1727577560000|2024-09-29 02:39:20|353.45|351.45|353.42|351.42|353.45|351.45|353.42|351.42|2
1727577570000|2024-09-29 02:39:30|353.43|351.43|353.53|351.53|353.53|351.53|353.43|351.43|21
1727577580000|2024-09-29 02:39:40|353.55|351.55|353.59|351.59|353.6|351.6|353.55|351.55|15
1727577590000|2024-09-29 02:39:50|353.57|351.57|353.55|351.55|353.57|351.57|353.53|351.53|10
1727577600000|2024-09-29 02:40:00|353.56|351.56|353.55|351.55|353.56|351.56|353.54|351.54|12
1727577610000|2024-09-29 02:40:10|353.56|351.56|353.6|351.6|353.62|351.62|353.56|351.56|9
1727577620000|2024-09-29 02:40:20|353.58|351.58|353.49|351.49|353.58|351.58|353.47|351.47|9
1727577630000|2024-09-29 02:40:30|353.48|351.48|353.57|351.57|353.57|351.57|353.48|351.48|21
1727577640000|2024-09-29 02:40:40|353.56|351.56|353.53|351.53|353.56|351.56|353.5|351.5|9
1727577650000|2024-09-29 02:40:50|353.55|351.55|353.54|351.54|353.57|351.57|353.54|351.54|5
1727577660000|2024-09-29 02:41:00|353.56|351.56|353.69|351.69|353.76|351.76|353.56|351.56|25
1727577670000|2024-09-29 02:41:10|353.71|351.71|353.69|351.69|353.71|351.71|353.69|351.69|2
1727577680000|2024-09-29 02:41:20|353.72|351.72|353.68|351.68|353.72|351.72|353.68|351.68|3
1727577690000|2024-09-29 02:41:30|353.7|351.7|353.69|351.69|353.7|351.7|353.69|351.69|4
1727577700000|2024-09-29 02:41:40|353.67|351.67|353.68|351.68|353.69|351.69|353.67|351.67|5
1727577710000|2024-09-29 02:41:50|353.6|351.6|353.58|351.58|353.6|351.6|353.56|351.56|7
1727577720000|2024-09-29 02:42:00|353.6|351.6|353.61|351.61|353.64|351.64|353.57|351.57|13
1727577730000|2024-09-29 02:42:10|353.58|351.58|353.49|351.49|353.6|351.6|353.47|351.47|18
1727577740000|2024-09-29 02:42:20|353.5|351.5|353.51|351.51|353.53|351.53|353.47|351.47|15
1727577750000|2024-09-29 02:42:30|353.54|351.54|353.61|351.61|353.61|351.61|353.51|351.51|8
1727577760000|2024-09-29 02:42:40|353.6|351.6|353.6|351.6|353.62|351.62|353.58|351.58|5
1727577770000|2024-09-29 02:42:50|353.62|351.62|353.65|351.65|353.65|351.65|353.62|351.62|5
1727577780000|2024-09-29 02:43:00|353.64|351.64|353.65|351.65|353.66|351.66|353.62|351.62|13
1727577790000|2024-09-29 02:43:10|353.64|351.64|353.68|351.68|353.68|351.68|353.64|351.64|12
1727577800000|2024-09-29 02:43:20|353.73|351.73|353.74|351.74|353.75|351.75|353.73|351.73|5
1727577810000|2024-09-29 02:43:30|353.75|351.75|353.84|351.84|353.85|351.85|353.75|351.75|20
1727577820000|2024-09-29 02:43:40|353.85|351.85|353.85|351.85|353.86|351.86|353.79|351.79|12
1727577830000|2024-09-29 02:43:50|353.83|351.83|353.81|351.81|353.85|351.85|353.8|351.8|10
1727577840000|2024-09-29 02:44:00|353.82|351.82|353.8|351.8|353.82|351.82|353.8|351.8|3
1727577850000|2024-09-29 02:44:10|353.77|351.77|353.71|351.71|353.77|351.77|353.7|351.7|5
1727577860000|2024-09-29 02:44:20|353.74|351.74|353.76|351.76|353.76|351.76|353.72|351.72|6
1727577870000|2024-09-29 02:44:30|353.77|351.77|353.76|351.76|353.77|351.77|353.73|351.73|8
1727577880000|2024-09-29 02:44:40|353.78|351.78|353.77|351.77|353.78|351.78|353.77|351.77|2
1727577890000|2024-09-29 02:44:50|353.79|351.79|353.79|351.79|353.79|351.79|353.78|351.78|11
1727577900000|2024-09-29 02:45:00|353.76|351.76|353.79|351.79|353.82|351.82|353.75|351.75|15
1727577910000|2024-09-29 02:45:10|353.8|351.8|353.68|351.68|353.8|351.8|353.68|351.68|8
1727577920000|2024-09-29 02:45:20|353.69|351.69|353.68|351.68|353.72|351.72|353.66|351.66|9
1727577930000|2024-09-29 02:45:30|353.69|351.69|353.77|351.77|353.77|351.77|353.69|351.69|5
1727577940000|2024-09-29 02:45:40|353.79|351.79|353.84|351.84|353.87|351.87|353.78|351.78|11
1727577950000|2024-09-29 02:45:50|353.85|351.85|353.95|351.95|353.98|351.98|353.84|351.84|16
1727577960000|2024-09-29 02:46:00|353.98|351.98|353.93|351.93|353.98|351.98|353.92|351.92|15
1727577970000|2024-09-29 02:46:10|353.95|351.95|353.94|351.94|353.97|351.97|353.93|351.93|4
1727577980000|2024-09-29 02:46:20|353.96|351.96|354.12|352.12|354.12|352.12|353.95|351.95|19
1727577990000|2024-09-29 02:46:30|354.1|352.1|354.18|352.18|354.18|352.18|354.07|352.07|17
1727578000000|2024-09-29 02:46:40|354.19|352.19|354.17|352.17|354.2|352.2|354.17|352.17|9
1727578010000|2024-09-29 02:46:50|354.18|352.18|354.22|352.22|354.25|352.25|354.17|352.17|12
1727578020000|2024-09-29 02:47:00|354.23|352.23|354.27|352.27|354.29|352.29|354.23|352.23|11
1727578030000|2024-09-29 02:47:10|354.28|352.28|354.22|352.22|354.28|352.28|354.21|352.21|11
1727578040000|2024-09-29 02:47:20|354.23|352.23|354.37|352.37|354.37|352.37|354.23|352.23|6
1727578050000|2024-09-29 02:47:30|354.33|352.33|354.25|352.25|354.35|352.35|354.25|352.25|8
1727578060000|2024-09-29 02:47:40|354.24|352.24|354.22|352.22|354.24|352.24|354.19|352.19|4
1727578070000|2024-09-29 02:47:50|354.2|352.2|354.19|352.19|354.2|352.2|354.18|352.18|7
1727578080000|2024-09-29 02:48:00|354.18|352.18|354.17|352.17|354.22|352.22|354.16|352.16|9
1727578100000|2024-09-29 02:48:20|354.21|352.21|354.29|352.29|354.32|352.32|354.21|352.21|10
1727578130000|2024-09-29 02:48:50|354.27|352.27|354.26|352.26|354.27|352.27|354.24|352.24|7
1727578150000|2024-09-29 02:49:10|354.29|352.29|354.3|352.3|354.34|352.34|354.29|352.29|11
1727578160000|2024-09-29 02:49:20|354.33|352.33|354.3|352.3|354.33|352.33|354.3|352.3|4
1727578170000|2024-09-29 02:49:30|354.33|352.33|354.33|352.33|354.33|352.33|354.3|352.3|4
1727578180000|2024-09-29 02:49:40|354.34|352.34|354.36|352.36|354.37|352.37|354.34|352.34|4
1727578190000|2024-09-29 02:49:50|354.37|352.37|354.4|352.4|354.4|352.4|354.37|352.37|4
1727578200000|2024-09-29 02:50:00|354.41|352.41|354.27|352.27|354.41|352.41|354.24|352.24|14
1727578210000|2024-09-29 02:50:10|354.26|352.26|354.26|352.26|354.27|352.27|354.26|352.26|5
1727578220000|2024-09-29 02:50:20|354.27|352.27|354.25|352.25|354.3|352.3|354.25|352.25|5
1727578230000|2024-09-29 02:50:30|354.21|352.21|354.14|352.14|354.22|352.22|354.14|352.14|4
1727578240000|2024-09-29 02:50:40|354.1|352.1|354.06|352.06|354.1|352.1|354.02|352.02|15
1727578250000|2024-09-29 02:50:50|354.07|352.07|354.24|352.24|354.24|352.24|354.07|352.07|14
1727578260000|2024-09-29 02:51:00|354.25|352.25|354.18|352.18|354.25|352.25|354.16|352.16|12
1727578270000|2024-09-29 02:51:10|354.16|352.16|354.07|352.07|354.16|352.16|354.07|352.07|8
1727578280000|2024-09-29 02:51:20|354.03|352.03|353.96|351.96|354.03|352.03|353.94|351.94|12
1727578290000|2024-09-29 02:51:30|353.98|351.98|353.96|351.96|353.99|351.99|353.96|351.96|10
1727578300000|2024-09-29 02:51:40|353.97|351.97|353.96|351.96|353.97|351.97|353.96|351.96|2
1727578310000|2024-09-29 02:51:50|353.95|351.95|353.95|351.95|353.97|351.97|353.91|351.91|10
1727578320000|2024-09-29 02:52:00|353.96|351.96|353.93|351.93|353.96|351.96|353.9|351.9|11
1727578330000|2024-09-29 02:52:10|353.92|351.92|353.92|351.92|353.92|351.92|353.92|351.92|1
1727578340000|2024-09-29 02:52:20|353.91|351.91|353.93|351.93|353.94|351.94|353.89|351.89|10
1727578350000|2024-09-29 02:52:30|353.94|351.94|353.92|351.92|353.95|351.95|353.92|351.92|7
1727578360000|2024-09-29 02:52:40|353.91|351.91|353.92|351.92|353.92|351.92|353.89|351.89|10
1727578370000|2024-09-29 02:52:50|353.94|351.94|353.92|351.92|353.94|351.94|353.92|351.92|7
1727578380000|2024-09-29 02:53:00|353.9|351.9|353.96|351.96|353.96|351.96|353.9|351.9|4
1727578390000|2024-09-29 02:53:10|353.95|351.95|353.9|351.9|353.96|351.96|353.88|351.88|9
1727578400000|2024-09-29 02:53:20|353.91|351.91|353.9|351.9|353.91|351.91|353.89|351.89|6
1727578410000|2024-09-29 02:53:30|353.91|351.91|353.89|351.89|353.91|351.91|353.84|351.84|18
1727578420000|2024-09-29 02:53:40|353.9|351.9|353.91|351.91|353.92|351.92|353.88|351.88|9
1727578430000|2024-09-29 02:53:50|353.89|351.89|353.87|351.87|353.91|351.91|353.84|351.84|7
1727578440000|2024-09-29 02:54:00|353.88|351.88|353.86|351.86|353.93|351.93|353.78|351.78|19
1727578450000|2024-09-29 02:54:10|353.88|351.88|353.89|351.89|353.98|351.98|353.85|351.85|18
1727578460000|2024-09-29 02:54:20|353.88|351.88|353.81|351.81|353.88|351.88|353.75|351.75|9
1727578470000|2024-09-29 02:54:30|353.82|351.82|353.74|351.74|353.82|351.82|353.63|351.63|11
1727578480000|2024-09-29 02:54:40|353.73|351.73|353.62|351.62|353.73|351.73|353.6|351.6|13
1727578490000|2024-09-29 02:54:50|353.6|351.6|353.56|351.56|353.6|351.6|353.52|351.52|9
1727578500000|2024-09-29 02:55:00|353.55|351.55|353.51|351.51|353.56|351.56|353.46|351.46|13
1727578510000|2024-09-29 02:55:10|353.47|351.47|353.52|351.52|353.52|351.52|353.47|351.47|13
1727578520000|2024-09-29 02:55:20|353.53|351.53|353.57|351.57|353.57|351.57|353.5|351.5|14
1727578530000|2024-09-29 02:55:30|353.56|351.56|353.47|351.47|353.57|351.57|353.46|351.46|14
1727578540000|2024-09-29 02:55:40|353.46|351.46|353.43|351.43|353.46|351.46|353.41|351.41|6
1727578550000|2024-09-29 02:55:50|353.41|351.41|353.4|351.4|353.43|351.43|353.39|351.39|15
1727578560000|2024-09-29 02:56:00|353.39|351.39|353.37|351.37|353.42|351.42|353.36|351.36|11
1727578570000|2024-09-29 02:56:10|353.39|351.39|353.37|351.37|353.4|351.4|353.37|351.37|7
1727578580000|2024-09-29 02:56:20|353.4|351.4|353.37|351.37|353.4|351.4|353.36|351.36|8
1727578590000|2024-09-29 02:56:30|353.35|351.35|353.33|351.33|353.37|351.37|353.33|351.33|10
1727578600000|2024-09-29 02:56:40|353.34|351.34|353.3|351.3|353.34|351.34|353.3|351.3|8
1727578610000|2024-09-29 02:56:50|353.31|351.31|353.37|351.37|353.4|351.4|353.31|351.31|15
1727578620000|2024-09-29 02:57:00|353.38|351.38|353.35|351.35|353.43|351.43|353.34|351.34|16
1727578630000|2024-09-29 02:57:10|353.36|351.36|353.43|351.43|353.43|351.43|353.35|351.35|17
1727578640000|2024-09-29 02:57:20|353.42|351.42|353.41|351.41|353.42|351.42|353.38|351.38|4
1727578650000|2024-09-29 02:57:30|353.39|351.39|353.39|351.39|353.39|351.39|353.37|351.37|3
1727578660000|2024-09-29 02:57:40|353.4|351.4|353.41|351.41|353.42|351.42|353.39|351.39|8
1727578680000|2024-09-29 02:58:00|353.42|351.42|353.41|351.41|353.42|351.42|353.41|351.41|2
1727578690000|2024-09-29 02:58:10|353.43|351.43|353.44|351.44|353.44|351.44|353.43|351.43|2
1727578700000|2024-09-29 02:58:20|353.43|351.43|353.56|351.56|353.57|351.57|353.43|351.43|9
1727578710000|2024-09-29 02:58:30|353.58|351.58|353.63|351.63|353.63|351.63|353.58|351.58|9
1727578720000|2024-09-29 02:58:40|353.65|351.65|353.6|351.6|353.65|351.65|353.6|351.6|5
1727578730000|2024-09-29 02:58:50|353.59|351.59|353.47|351.47|353.59|351.59|353.46|351.46|8
1727578750000|2024-09-29 02:59:10|353.46|351.46|353.41|351.41|353.46|351.46|353.41|351.41|4
1727578760000|2024-09-29 02:59:20|353.42|351.42|353.41|351.41|353.43|351.43|353.41|351.41|6
1727578770000|2024-09-29 02:59:30|353.4|351.4|353.3|351.3|353.4|351.4|353.28|351.28|4
1727578780000|2024-09-29 02:59:40|353.31|351.31|353.31|351.31|353.31|351.31|353.31|351.31|1
1727578800000|2024-09-29 03:00:00|353.3|351.3|353.34|351.34|353.35|351.35|353.3|351.3|12
1727578810000|2024-09-29 03:00:10|353.35|351.35|353.36|351.36|353.38|351.38|353.35|351.35|10
1727578820000|2024-09-29 03:00:20|353.38|351.38|353.32|351.32|353.38|351.38|353.32|351.32|7
1727578830000|2024-09-29 03:00:30|353.34|351.34|353.22|351.22|353.34|351.34|353.21|351.21|7
1727578840000|2024-09-29 03:00:40|353.24|351.24|353.23|351.23|353.25|351.25|353.22|351.22|7
1727578850000|2024-09-29 03:00:50|353.24|351.24|353.15|351.15|353.24|351.24|353.15|351.15|6
1727578860000|2024-09-29 03:01:00|353.14|351.14|353.1|351.1|353.14|351.14|353.1|351.1|7
1727578870000|2024-09-29 03:01:10|353.11|351.11|353.05|351.05|353.11|351.11|353.05|351.05|3
1727578880000|2024-09-29 03:01:20|353.04|351.04|352.99|350.99|353.04|351.04|352.98|350.98|13
1727578890000|2024-09-29 03:01:30|352.98|350.98|353.08|351.08|353.12|351.12|352.97|350.97|21
1727578900000|2024-09-29 03:01:40|353.07|351.07|353.03|351.03|353.08|351.08|353|351|12
1727578910000|2024-09-29 03:01:50|353.04|351.04|352.9|350.9|353.04|351.04|352.87|350.87|12
1727578920000|2024-09-29 03:02:00|352.92|350.92|352.95|350.95|352.96|350.96|352.88|350.88|16
1727578930000|2024-09-29 03:02:10|352.96|350.96|352.96|350.96|352.96|350.96|352.91|350.91|9
1727578940000|2024-09-29 03:02:20|352.93|350.93|352.9|350.9|352.96|350.96|352.89|350.89|6
1727578950000|2024-09-29 03:02:30|352.89|350.89|352.9|350.9|352.92|350.92|352.89|350.89|6
1727578960000|2024-09-29 03:02:40|352.91|350.91|352.93|350.93|352.93|350.93|352.9|350.9|4
1727578970000|2024-09-29 03:02:50|352.95|350.95|352.94|350.94|352.96|350.96|352.92|350.92|11
1727578980000|2024-09-29 03:03:00|352.96|350.96|353.04|351.04|353.05|351.05|352.88|350.88|16
1727578990000|2024-09-29 03:03:10|353.01|351.01|352.95|350.95|353.01|351.01|352.95|350.95|7
1727579000000|2024-09-29 03:03:20|352.99|350.99|353.08|351.08|353.09|351.09|352.96|350.96|12
1727579010000|2024-09-29 03:03:30|353.07|351.07|352.96|350.96|353.07|351.07|352.95|350.95|10
1727579020000|2024-09-29 03:03:40|352.95|350.95|352.85|350.85|352.95|350.95|352.85|350.85|4
1727579030000|2024-09-29 03:03:50|352.83|350.83|352.83|350.83|352.83|350.83|352.83|350.83|1
1727579040000|2024-09-29 03:04:00|352.85|350.85|352.86|350.86|352.9|350.9|352.85|350.85|18
1727579050000|2024-09-29 03:04:10|352.84|350.84|352.84|350.84|352.84|350.84|352.84|350.84|1
1727579060000|2024-09-29 03:04:20|352.86|350.86|352.95|350.95|352.95|350.95|352.85|350.85|20
1727579070000|2024-09-29 03:04:30|352.92|350.92|352.9|350.9|352.96|350.96|352.9|350.9|4
1727579080000|2024-09-29 03:04:40|352.93|350.93|352.91|350.91|352.94|350.94|352.89|350.89|7
1727579090000|2024-09-29 03:04:50|352.9|350.9|352.91|350.91|352.96|350.96|352.9|350.9|9
1727579100000|2024-09-29 03:05:00|352.93|350.93|352.98|350.98|353|351|352.91|350.91|10
1727579110000|2024-09-29 03:05:10|352.92|350.92|352.92|350.92|352.92|350.92|352.89|350.89|13
1727579120000|2024-09-29 03:05:20|352.91|350.91|352.88|350.88|352.91|350.91|352.88|350.88|3
1727579130000|2024-09-29 03:05:30|352.86|350.86|352.77|350.77|352.86|350.86|352.71|350.71|7
1727579140000|2024-09-29 03:05:40|352.75|350.75|352.76|350.76|352.77|350.77|352.75|350.75|4
1727579150000|2024-09-29 03:05:50|352.73|350.73|352.7|350.7|352.73|350.73|352.7|350.7|4
1727579160000|2024-09-29 03:06:00|352.69|350.69|352.64|350.64|352.69|350.69|352.62|350.62|11
1727579170000|2024-09-29 03:06:10|352.63|350.63|352.64|350.64|352.65|350.65|352.62|350.62|9
1727579180000|2024-09-29 03:06:20|352.65|350.65|352.64|350.64|352.65|350.65|352.64|350.64|2
1727579190000|2024-09-29 03:06:30|352.65|350.65|352.77|350.77|352.78|350.78|352.65|350.65|13
1727579200000|2024-09-29 03:06:40|352.76|350.76|352.76|350.76|352.77|350.77|352.76|350.76|13
1727579210000|2024-09-29 03:06:50|352.77|350.77|352.9|350.9|352.9|350.9|352.77|350.77|9
1727579220000|2024-09-29 03:07:00|352.89|350.89|352.8|350.8|352.89|350.89|352.78|350.78|14
1727579230000|2024-09-29 03:07:10|352.79|350.79|352.8|350.8|352.81|350.81|352.78|350.78|5
1727579240000|2024-09-29 03:07:20|352.81|350.81|352.85|350.85|352.88|350.88|352.81|350.81|9
1727579250000|2024-09-29 03:07:30|352.86|350.86|352.85|350.85|352.86|350.86|352.84|350.84|5
1727579260000|2024-09-29 03:07:40|352.86|350.86|352.86|350.86|352.87|350.87|352.86|350.86|5
1727579270000|2024-09-29 03:07:50|352.87|350.87|353.04|351.04|353.05|351.05|352.87|350.87|15
1727579280000|2024-09-29 03:08:00|353.05|351.05|353.04|351.04|353.08|351.08|353.04|351.04|7
1727579290000|2024-09-29 03:08:10|353.06|351.06|353.1|351.1|353.11|351.11|353.06|351.06|7
1727579300000|2024-09-29 03:08:20|353.11|351.11|353.12|351.12|353.15|351.15|353.1|351.1|12
1727579310000|2024-09-29 03:08:30|353.13|351.13|353.13|351.13|353.15|351.15|353.12|351.12|10
1727579320000|2024-09-29 03:08:40|353.15|351.15|353.13|351.13|353.15|351.15|353.13|351.13|2
1727579330000|2024-09-29 03:08:50|353.11|351.11|353.12|351.12|353.12|351.12|353.11|351.11|2
1727579350000|2024-09-29 03:09:10|353.13|351.13|353.11|351.11|353.14|351.14|353.1|351.1|12
1727579360000|2024-09-29 03:09:20|353.13|351.13|353.1|351.1|353.14|351.14|353.1|351.1|4
1727579370000|2024-09-29 03:09:30|353.09|351.09|353.02|351.02|353.09|351.09|353.02|351.02|3
1727579380000|2024-09-29 03:09:40|353|351|353.04|351.04|353.05|351.05|353|351|11
1727579390000|2024-09-29 03:09:50|353.01|351.01|353.01|351.01|353.01|351.01|353.01|351.01|1
1727579400000|2024-09-29 03:10:00|353|351|353|351|353.02|351.02|352.97|350.97|11
1727579410000|2024-09-29 03:10:10|353.02|351.02|353.05|351.05|353.05|351.05|353|351|7
1727579420000|2024-09-29 03:10:20|353.06|351.06|353.14|351.14|353.14|351.14|353.05|351.05|13
1727579430000|2024-09-29 03:10:30|353.13|351.13|353.11|351.11|353.13|351.13|353.08|351.08|12
1727579440000|2024-09-29 03:10:40|353.12|351.12|353.12|351.12|353.12|351.12|353.12|351.12|1
1727579450000|2024-09-29 03:10:50|353.11|351.11|353.08|351.08|353.11|351.11|353.08|351.08|3
1727579460000|2024-09-29 03:11:00|353.09|351.09|353.04|351.04|353.09|351.09|353.02|351.02|11
1727579480000|2024-09-29 03:11:20|353.05|351.05|353.06|351.06|353.06|351.06|353.05|351.05|2
1727579490000|2024-09-29 03:11:30|353.07|351.07|353.07|351.07|353.08|351.08|353.06|351.06|12
1727579500000|2024-09-29 03:11:40|353.06|351.06|353.1|351.1|353.1|351.1|353.06|351.06|15
1727579510000|2024-09-29 03:11:50|353.11|351.11|353.1|351.1|353.13|351.13|353.1|351.1|4
1727579520000|2024-09-29 03:12:00|353.09|351.09|353.08|351.08|353.09|351.09|353.08|351.08|2
1727579530000|2024-09-29 03:12:10|353.03|351.03|353.08|351.08|353.08|351.08|353.03|351.03|12
1727579540000|2024-09-29 03:12:20|353.09|351.09|353.09|351.09|353.09|351.09|353.09|351.09|1
1727579550000|2024-09-29 03:12:30|353.05|351.05|353|351|353.05|351.05|352.98|350.98|6
1727579560000|2024-09-29 03:12:40|352.99|350.99|353|351|353|351|352.99|350.99|8
1727579570000|2024-09-29 03:12:50|353.01|351.01|353.02|351.02|353.04|351.04|353.01|351.01|8
1727579580000|2024-09-29 03:13:00|353|351|353.07|351.07|353.07|351.07|353|351|6
1727579590000|2024-09-29 03:13:10|353.06|351.06|353.1|351.1|353.11|351.11|353.06|351.06|7
1727579620000|2024-09-29 03:13:40|353.09|351.09|353.09|351.09|353.09|351.09|353.09|351.09|1
1727579630000|2024-09-29 03:13:50|353.1|351.1|353.1|351.1|353.13|351.13|353.09|351.09|10
1727579640000|2024-09-29 03:14:00|353.09|351.09|353.1|351.1|353.1|351.1|353.09|351.09|4
1727579650000|2024-09-29 03:14:10|353.11|351.11|353.11|351.11|353.11|351.11|353.11|351.11|1
1727579660000|2024-09-29 03:14:20|353.1|351.1|352.95|350.95|353.1|351.1|352.95|350.95|9
1727579670000|2024-09-29 03:14:30|352.96|350.96|352.94|350.94|352.96|350.96|352.94|350.94|5
1727579680000|2024-09-29 03:14:40|352.95|350.95|352.86|350.86|352.95|350.95|352.86|350.86|12
1727579700000|2024-09-29 03:15:00|352.88|350.88|352.81|350.81|352.88|350.88|352.78|350.78|11
1727579710000|2024-09-29 03:15:10|352.79|350.79|352.9|350.9|352.92|350.92|352.79|350.79|19
1727579720000|2024-09-29 03:15:20|352.91|350.91|352.91|350.91|352.94|350.94|352.9|350.9|12
1727579740000|2024-09-29 03:15:40|352.89|350.89|352.86|350.86|352.89|350.89|352.86|350.86|3
1727579750000|2024-09-29 03:15:50|352.87|350.87|352.91|350.91|352.91|350.91|352.87|350.87|8
1727579760000|2024-09-29 03:16:00|352.89|350.89|352.78|350.78|352.89|350.89|352.75|350.75|13
1727579770000|2024-09-29 03:16:10|352.79|350.79|352.78|350.78|352.8|350.8|352.77|350.77|8
1727579780000|2024-09-29 03:16:20|352.77|350.77|352.78|350.78|352.79|350.79|352.77|350.77|4
1727579790000|2024-09-29 03:16:30|352.79|350.79|352.8|350.8|352.84|350.84|352.79|350.79|9
1727579800000|2024-09-29 03:16:40|352.79|350.79|352.64|350.64|352.79|350.79|352.58|350.58|14
1727579810000|2024-09-29 03:16:50|352.65|350.65|352.58|350.58|352.65|350.65|352.57|350.57|5
1727579820000|2024-09-29 03:17:00|352.56|350.56|352.47|350.47|352.56|350.56|352.47|350.47|8
1727579830000|2024-09-29 03:17:10|352.43|350.43|352.41|350.41|352.43|350.43|352.41|350.41|3
1727579840000|2024-09-29 03:17:20|352.42|350.42|352.63|350.63|352.64|350.64|352.42|350.42|17
1727579850000|2024-09-29 03:17:30|352.61|350.61|352.61|350.61|352.64|350.64|352.58|350.58|13
1727579860000|2024-09-29 03:17:40|352.58|350.58|352.53|350.53|352.58|350.58|352.52|350.52|12
1727579870000|2024-09-29 03:17:50|352.54|350.54|352.55|350.55|352.6|350.6|352.54|350.54|9
1727579880000|2024-09-29 03:18:00|352.54|350.54|352.26|350.26|352.54|350.54|352.26|350.26|11
1727579890000|2024-09-29 03:18:10|352.27|350.27|352.28|350.28|352.3|350.3|352.27|350.27|6
1727579900000|2024-09-29 03:18:20|352.29|350.29|352.27|350.27|352.29|350.29|352.27|350.27|5
1727579910000|2024-09-29 03:18:30|352.28|350.28|352.2|350.2|352.29|350.29|352.2|350.2|6
1727579920000|2024-09-29 03:18:40|352.19|350.19|352.2|350.2|352.2|350.2|352.16|350.16|12
1727579930000|2024-09-29 03:18:50|352.19|350.19|352.19|350.19|352.19|350.19|352.18|350.18|3
1727579940000|2024-09-29 03:19:00|352.2|350.2|352.39|350.39|352.39|350.39|352.2|350.2|11
1727579950000|2024-09-29 03:19:10|352.4|350.4|352.69|350.69|352.69|350.69|352.4|350.4|17
1727579960000|2024-09-29 03:19:20|352.7|350.7|352.68|350.68|352.7|350.7|352.68|350.68|6
1727579970000|2024-09-29 03:19:30|352.69|350.69|352.79|350.79|352.8|350.8|352.68|350.68|17
1727579980000|2024-09-29 03:19:40|352.78|350.78|352.77|350.77|352.78|350.78|352.77|350.77|2
1727579990000|2024-09-29 03:19:50|352.79|350.79|352.77|350.77|352.79|350.79|352.77|350.77|3
1727580000000|2024-09-29 03:20:00|352.78|350.78|352.79|350.79|352.79|350.79|352.78|350.78|4
1727580020000|2024-09-29 03:20:20|352.8|350.8|352.84|350.84|352.85|350.85|352.8|350.8|7
1727580030000|2024-09-29 03:20:30|352.82|350.82|352.9|350.9|352.9|350.9|352.81|350.81|13
1727580040000|2024-09-29 03:20:40|352.92|350.92|353.02|351.02|353.04|351.04|352.92|350.92|12
1727580050000|2024-09-29 03:20:50|353.05|351.05|353.03|351.03|353.06|351.06|353.03|351.03|15
1727580060000|2024-09-29 03:21:00|353.05|351.05|353.09|351.09|353.09|351.09|353.01|351.01|15
1727580070000|2024-09-29 03:21:10|353.1|351.1|353.19|351.19|353.2|351.2|353.1|351.1|9
1727580080000|2024-09-29 03:21:20|353.2|351.2|353.19|351.19|353.2|351.2|353.17|351.17|6
1727580090000|2024-09-29 03:21:30|353.2|351.2|353.23|351.23|353.24|351.24|353.2|351.2|5
1727580100000|2024-09-29 03:21:40|353.24|351.24|353.23|351.23|353.24|351.24|353.23|351.23|4
1727580120000|2024-09-29 03:22:00|353.24|351.24|353.35|351.35|353.35|351.35|353.24|351.24|5
1727580130000|2024-09-29 03:22:10|353.33|351.33|353.31|351.31|353.33|351.33|353.29|351.29|8
1727580140000|2024-09-29 03:22:20|353.27|351.27|353.27|351.27|353.27|351.27|353.27|351.27|1
1727580150000|2024-09-29 03:22:30|353.26|351.26|353.1|351.1|353.26|351.26|353.1|351.1|8
1727580160000|2024-09-29 03:22:40|353.12|351.12|353.12|351.12|353.13|351.13|353.1|351.1|7
1727580170000|2024-09-29 03:22:50|353.14|351.14|353.13|351.13|353.14|351.14|353.13|351.13|2
1727580180000|2024-09-29 03:23:00|353.12|351.12|353.06|351.06|353.12|351.12|352.87|350.87|16
1727580190000|2024-09-29 03:23:10|353.07|351.07|353.04|351.04|353.07|351.07|353.04|351.04|9
1727580200000|2024-09-29 03:23:20|353.05|351.05|353.04|351.04|353.05|351.05|353.04|351.04|4
1727580210000|2024-09-29 03:23:30|353.05|351.05|353.06|351.06|353.09|351.09|353.04|351.04|9
1727580230000|2024-09-29 03:23:50|353.07|351.07|353.06|351.06|353.08|351.08|353.06|351.06|15
1727580240000|2024-09-29 03:24:00|353.07|351.07|353.14|351.14|353.14|351.14|353.05|351.05|16
1727580250000|2024-09-29 03:24:10|353.15|351.15|353.13|351.13|353.15|351.15|353.12|351.12|5
1727580260000|2024-09-29 03:24:20|353.16|351.16|353.13|351.13|353.16|351.16|353.07|351.07|11
1727580270000|2024-09-29 03:24:30|353.1|351.1|353.1|351.1|353.11|351.11|353.1|351.1|3
1727580280000|2024-09-29 03:24:40|353.09|351.09|353.06|351.06|353.09|351.09|353.05|351.05|5
1727580290000|2024-09-29 03:24:50|353.08|351.08|353.2|351.2|353.2|351.2|353.07|351.07|18
1727580300000|2024-09-29 03:25:00|353.21|351.21|353.27|351.27|353.27|351.27|353.21|351.21|7
1727580310000|2024-09-29 03:25:10|353.28|351.28|353.23|351.23|353.28|351.28|353.22|351.22|11
1727580320000|2024-09-29 03:25:20|353.21|351.21|353.21|351.21|353.21|351.21|353.21|351.21|1
1727580330000|2024-09-29 03:25:30|353.23|351.23|353.24|351.24|353.24|351.24|353.21|351.21|4
1727580340000|2024-09-29 03:25:40|353.23|351.23|353.24|351.24|353.24|351.24|353.2|351.2|6
1727580360000|2024-09-29 03:26:00|353.26|351.26|353.33|351.33|353.33|351.33|353.25|351.25|12
1727580370000|2024-09-29 03:26:10|353.35|351.35|353.41|351.41|353.44|351.44|353.33|351.33|21
1727580380000|2024-09-29 03:26:20|353.42|351.42|353.41|351.41|353.43|351.43|353.39|351.39|7
1727580390000|2024-09-29 03:26:30|353.42|351.42|353.42|351.42|353.42|351.42|353.42|351.42|1
1727580400000|2024-09-29 03:26:40|353.43|351.43|353.46|351.46|353.46|351.46|353.43|351.43|4
1727580410000|2024-09-29 03:26:50|353.45|351.45|353.51|351.51|353.51|351.51|353.45|351.45|8
1727580420000|2024-09-29 03:27:00|353.5|351.5|353.55|351.55|353.55|351.55|353.48|351.48|15
1727580430000|2024-09-29 03:27:10|353.54|351.54|353.56|351.56|353.56|351.56|353.54|351.54|9
1727580440000|2024-09-29 03:27:20|353.57|351.57|353.49|351.49|353.57|351.57|353.49|351.49|9
1727580450000|2024-09-29 03:27:30|353.48|351.48|353.49|351.49|353.49|351.49|353.47|351.47|3
1727580470000|2024-09-29 03:27:50|353.5|351.5|353.49|351.49|353.5|351.5|353.49|351.49|2
1727580480000|2024-09-29 03:28:00|353.5|351.5|353.58|351.58|353.59|351.59|353.49|351.49|7
1727580490000|2024-09-29 03:28:10|353.56|351.56|353.56|351.56|353.56|351.56|353.52|351.52|7
1727580500000|2024-09-29 03:28:20|353.54|351.54|353.47|351.47|353.54|351.54|353.47|351.47|4
1727580520000|2024-09-29 03:28:40|353.43|351.43|353.47|351.47|353.47|351.47|353.43|351.43|3
1727580530000|2024-09-29 03:28:50|353.46|351.46|353.46|351.46|353.46|351.46|353.46|351.46|1
1727580540000|2024-09-29 03:29:00|353.44|351.44|353.49|351.49|353.49|351.49|353.44|351.44|7
1727580550000|2024-09-29 03:29:10|353.48|351.48|353.47|351.47|353.48|351.48|353.42|351.42|11
1727580560000|2024-09-29 03:29:20|353.45|351.45|353.49|351.49|353.49|351.49|353.45|351.45|4
1727580570000|2024-09-29 03:29:30|353.5|351.5|353.56|351.56|353.56|351.56|353.5|351.5|8
1727580600000|2024-09-29 03:30:00|353.57|351.57|353.53|351.53|353.58|351.58|353.53|351.53|5
1727580610000|2024-09-29 03:30:10|353.48|351.48|353.48|351.48|353.48|351.48|353.46|351.46|4
1727580620000|2024-09-29 03:30:20|353.49|351.49|353.51|351.51|353.51|351.51|353.47|351.47|7
1727580630000|2024-09-29 03:30:30|353.53|351.53|353.52|351.52|353.53|351.53|353.52|351.52|2
1727580640000|2024-09-29 03:30:40|353.46|351.46|353.5|351.5|353.51|351.51|353.46|351.46|6
1727580650000|2024-09-29 03:30:50|353.52|351.52|353.5|351.5|353.52|351.52|353.5|351.5|3
1727580660000|2024-09-29 03:31:00|353.49|351.49|353.32|351.32|353.49|351.49|353.32|351.32|6
1727580670000|2024-09-29 03:31:10|353.3|351.3|353.31|351.31|353.32|351.32|353.28|351.28|8
1727580680000|2024-09-29 03:31:20|353.3|351.3|353.39|351.39|353.39|351.39|353.29|351.29|9
1727580690000|2024-09-29 03:31:30|353.4|351.4|353.23|351.23|353.4|351.4|353.23|351.23|12
1727580700000|2024-09-29 03:31:40|353.21|351.21|353.21|351.21|353.22|351.22|353.18|351.18|17
1727580710000|2024-09-29 03:31:50|353.2|351.2|353.18|351.18|353.2|351.2|353.18|351.18|5
1727580720000|2024-09-29 03:32:00|353.17|351.17|353.19|351.19|353.19|351.19|353.11|351.11|6
1727580730000|2024-09-29 03:32:10|353.17|351.17|353.19|351.19|353.2|351.2|353.17|351.17|6
1727580740000|2024-09-29 03:32:20|353.2|351.2|353.2|351.2|353.21|351.21|353.2|351.2|3
1727580750000|2024-09-29 03:32:30|353.21|351.21|353.2|351.2|353.21|351.21|353.2|351.2|4
1727580760000|2024-09-29 03:32:40|353.21|351.21|353.21|351.21|353.21|351.21|353.21|351.21|1
1727580770000|2024-09-29 03:32:50|353.22|351.22|353.27|351.27|353.27|351.27|353.22|351.22|11
1727580780000|2024-09-29 03:33:00|353.29|351.29|353.28|351.28|353.29|351.29|353.27|351.27|4
1727580790000|2024-09-29 03:33:10|353.27|351.27|353.34|351.34|353.36|351.36|353.27|351.27|7
1727580800000|2024-09-29 03:33:20|353.36|351.36|353.37|351.37|353.38|351.38|353.36|351.36|4
1727580810000|2024-09-29 03:33:30|353.38|351.38|353.39|351.39|353.39|351.39|353.38|351.38|2
1727580820000|2024-09-29 03:33:40|353.38|351.38|353.46|351.46|353.47|351.47|353.38|351.38|11
1727580830000|2024-09-29 03:33:50|353.47|351.47|353.47|351.47|353.48|351.48|353.46|351.46|7
1727580840000|2024-09-29 03:34:00|353.48|351.48|353.47|351.47|353.48|351.48|353.46|351.46|4
1727580850000|2024-09-29 03:34:10|353.48|351.48|353.49|351.49|353.5|351.5|353.48|351.48|8
1727580860000|2024-09-29 03:34:20|353.5|351.5|353.5|351.5|353.5|351.5|353.5|351.5|1
1727580870000|2024-09-29 03:34:30|353.49|351.49|353.5|351.5|353.5|351.5|353.48|351.48|4
1727580880000|2024-09-29 03:34:40|353.48|351.48|353.47|351.47|353.48|351.48|353.46|351.46|4
1727580890000|2024-09-29 03:34:50|353.48|351.48|353.49|351.49|353.49|351.49|353.47|351.47|4
1727580900000|2024-09-29 03:35:00|353.5|351.5|353.51|351.51|353.51|351.51|353.5|351.5|4
1727580910000|2024-09-29 03:35:10|353.58|351.58|353.62|351.62|353.63|351.63|353.58|351.58|7
1727580920000|2024-09-29 03:35:20|353.6|351.6|353.65|351.65|353.65|351.65|353.6|351.6|12
1727580930000|2024-09-29 03:35:30|353.64|351.64|353.67|351.67|353.67|351.67|353.61|351.61|8
1727580940000|2024-09-29 03:35:40|353.68|351.68|353.87|351.87|353.88|351.88|353.68|351.68|12
1727580960000|2024-09-29 03:36:00|353.89|351.89|353.87|351.87|353.89|351.89|353.87|351.87|4
1727580970000|2024-09-29 03:36:10|353.78|351.78|353.68|351.68|353.78|351.78|353.65|351.65|11
1727580980000|2024-09-29 03:36:20|353.67|351.67|353.67|351.67|353.67|351.67|353.67|351.67|1
1727580990000|2024-09-29 03:36:30|353.7|351.7|353.68|351.68|353.7|351.7|353.68|351.68|3
1727581000000|2024-09-29 03:36:40|353.69|351.69|353.7|351.7|353.72|351.72|353.69|351.69|7
1727581010000|2024-09-29 03:36:50|353.69|351.69|353.7|351.7|353.74|351.74|353.69|351.69|6
1727581020000|2024-09-29 03:37:00|353.73|351.73|353.75|351.75|353.75|351.75|353.71|351.71|4
1727581030000|2024-09-29 03:37:10|353.73|351.73|353.73|351.73|353.73|351.73|353.73|351.73|1
1727581040000|2024-09-29 03:37:20|353.72|351.72|353.72|351.72|353.72|351.72|353.72|351.72|1
1727581050000|2024-09-29 03:37:30|353.7|351.7|353.7|351.7|353.7|351.7|353.7|351.7|1
1727581060000|2024-09-29 03:37:40|353.69|351.69|353.69|351.69|353.7|351.7|353.69|351.69|3
1727581070000|2024-09-29 03:37:50|353.68|351.68|353.68|351.68|353.68|351.68|353.68|351.68|1
1727581080000|2024-09-29 03:38:00|353.69|351.69|353.66|351.66|353.7|351.7|353.66|351.66|7
1727581090000|2024-09-29 03:38:10|353.67|351.67|353.6|351.6|353.67|351.67|353.59|351.59|9
1727581100000|2024-09-29 03:38:20|353.59|351.59|353.6|351.6|353.6|351.6|353.58|351.58|3
1727581110000|2024-09-29 03:38:30|353.59|351.59|353.61|351.61|353.63|351.63|353.59|351.59|9
1727581120000|2024-09-29 03:38:40|353.59|351.59|353.57|351.57|353.59|351.59|353.56|351.56|4
1727581130000|2024-09-29 03:38:50|353.6|351.6|353.55|351.55|353.6|351.6|353.55|351.55|3
1727581140000|2024-09-29 03:39:00|353.57|351.57|353.57|351.57|353.58|351.58|353.56|351.56|5
1727581150000|2024-09-29 03:39:10|353.55|351.55|353.46|351.46|353.55|351.55|353.46|351.46|3
1727581160000|2024-09-29 03:39:20|353.47|351.47|353.38|351.38|353.49|351.49|353.37|351.37|11
1727581170000|2024-09-29 03:39:30|353.37|351.37|353.39|351.39|353.39|351.39|353.37|351.37|3
1727581180000|2024-09-29 03:39:40|353.38|351.38|353.39|351.39|353.4|351.4|353.38|351.38|7
1727581190000|2024-09-29 03:39:50|353.4|351.4|353.39|351.39|353.4|351.4|353.38|351.38|7
1727581200000|2024-09-29 03:40:00|353.4|351.4|353.48|351.48|353.48|351.48|353.4|351.4|10
1727581210000|2024-09-29 03:40:10|353.49|351.49|353.46|351.46|353.49|351.49|353.46|351.46|8
1727581220000|2024-09-29 03:40:20|353.45|351.45|353.41|351.41|353.47|351.47|353.41|351.41|7
1727581230000|2024-09-29 03:40:30|353.43|351.43|353.41|351.41|353.43|351.43|353.41|351.41|3
1727581240000|2024-09-29 03:40:40|353.42|351.42|353.42|351.42|353.43|351.43|353.41|351.41|4
1727581250000|2024-09-29 03:40:50|353.41|351.41|353.42|351.42|353.43|351.43|353.41|351.41|5
1727581260000|2024-09-29 03:41:00|353.41|351.41|353.46|351.46|353.46|351.46|353.4|351.4|7
1727581270000|2024-09-29 03:41:10|353.45|351.45|353.39|351.39|353.45|351.45|353.38|351.38|7
1727581280000|2024-09-29 03:41:20|353.38|351.38|353.37|351.37|353.39|351.39|353.36|351.36|9
1727581290000|2024-09-29 03:41:30|353.29|351.29|353.19|351.19|353.29|351.29|353.17|351.17|9
1727581320000|2024-09-29 03:42:00|353.21|351.21|353.39|351.39|353.39|351.39|353.2|351.2|14
1727581330000|2024-09-29 03:42:10|353.38|351.38|353.35|351.35|353.39|351.39|353.35|351.35|7
1727581340000|2024-09-29 03:42:20|353.36|351.36|353.42|351.42|353.42|351.42|353.36|351.36|11
1727581350000|2024-09-29 03:42:30|353.41|351.41|353.46|351.46|353.47|351.47|353.41|351.41|11
1727581360000|2024-09-29 03:42:40|353.47|351.47|353.46|351.46|353.47|351.47|353.46|351.46|2
1727581370000|2024-09-29 03:42:50|353.51|351.51|353.54|351.54|353.54|351.54|353.51|351.51|3
1727581380000|2024-09-29 03:43:00|353.55|351.55|353.57|351.57|353.58|351.58|353.54|351.54|10
1727581390000|2024-09-29 03:43:10|353.58|351.58|353.57|351.57|353.58|351.58|353.57|351.57|2
1727581400000|2024-09-29 03:43:20|353.55|351.55|353.53|351.53|353.55|351.55|353.53|351.53|4
1727581410000|2024-09-29 03:43:30|353.46|351.46|353.45|351.45|353.46|351.46|353.43|351.43|7
1727581420000|2024-09-29 03:43:40|353.46|351.46|353.5|351.5|353.52|351.52|353.46|351.46|12
1727581430000|2024-09-29 03:43:50|353.48|351.48|353.4|351.4|353.48|351.48|353.4|351.4|4
1727581440000|2024-09-29 03:44:00|353.41|351.41|353.42|351.42|353.42|351.42|353.41|351.41|2
1727581450000|2024-09-29 03:44:10|353.43|351.43|353.42|351.42|353.44|351.44|353.42|351.42|8
1727581460000|2024-09-29 03:44:20|353.41|351.41|353.36|351.36|353.41|351.41|353.36|351.36|3
1727581470000|2024-09-29 03:44:30|353.34|351.34|353.36|351.36|353.36|351.36|353.31|351.31|8
1727581480000|2024-09-29 03:44:40|353.37|351.37|353.36|351.36|353.37|351.37|353.34|351.34|8
1727581490000|2024-09-29 03:44:50|353.35|351.35|353.36|351.36|353.36|351.36|353.34|351.34|8
1727581500000|2024-09-29 03:45:00|353.35|351.35|353.46|351.46|353.46|351.46|353.35|351.35|17
1727581510000|2024-09-29 03:45:10|353.45|351.45|353.48|351.48|353.48|351.48|353.44|351.44|6
1727581520000|2024-09-29 03:45:20|353.47|351.47|353.47|351.47|353.47|351.47|353.46|351.46|3
1727581530000|2024-09-29 03:45:30|353.46|351.46|353.43|351.43|353.46|351.46|353.42|351.42|8
1727581540000|2024-09-29 03:45:40|353.42|351.42|353.45|351.45|353.46|351.46|353.42|351.42|5
1727581550000|2024-09-29 03:45:50|353.47|351.47|353.46|351.46|353.47|351.47|353.45|351.45|6
1727581560000|2024-09-29 03:46:00|353.48|351.48|353.57|351.57|353.57|351.57|353.46|351.46|7
1727581570000|2024-09-29 03:46:10|353.56|351.56|353.36|351.36|353.56|351.56|353.36|351.36|8
1727581580000|2024-09-29 03:46:20|353.38|351.38|353.29|351.29|353.38|351.38|353.29|351.29|8
1727581590000|2024-09-29 03:46:30|353.3|351.3|353.34|351.34|353.36|351.36|353.29|351.29|12
1727581600000|2024-09-29 03:46:40|353.35|351.35|353.36|351.36|353.36|351.36|353.34|351.34|7
1727581610000|2024-09-29 03:46:50|353.38|351.38|353.38|351.38|353.41|351.41|353.38|351.38|6
1727581620000|2024-09-29 03:47:00|353.37|351.37|353.37|351.37|353.37|351.37|353.34|351.34|6
1727581630000|2024-09-29 03:47:10|353.38|351.38|353.46|351.46|353.47|351.47|353.38|351.38|16
1727581640000|2024-09-29 03:47:20|353.45|351.45|353.47|351.47|353.47|351.47|353.42|351.42|8
1727581650000|2024-09-29 03:47:30|353.46|351.46|353.31|351.31|353.46|351.46|353.3|351.3|11
1727581660000|2024-09-29 03:47:40|353.32|351.32|353.33|351.33|353.33|351.33|353.31|351.31|8
1727581670000|2024-09-29 03:47:50|353.34|351.34|353.36|351.36|353.37|351.37|353.33|351.33|10
1727581680000|2024-09-29 03:48:00|353.41|351.41|353.53|351.53|353.53|351.53|353.41|351.41|11
1727581690000|2024-09-29 03:48:10|353.54|351.54|353.54|351.54|353.55|351.55|353.54|351.54|5
1727581700000|2024-09-29 03:48:20|353.55|351.55|353.68|351.68|353.68|351.68|353.54|351.54|11
1727581710000|2024-09-29 03:48:30|353.67|351.67|353.58|351.58|353.67|351.67|353.56|351.56|6
1727581720000|2024-09-29 03:48:40|353.59|351.59|353.62|351.62|353.62|351.62|353.57|351.57|10
1727581730000|2024-09-29 03:48:50|353.63|351.63|353.63|351.63|353.65|351.65|353.62|351.62|11
1727581750000|2024-09-29 03:49:10|353.64|351.64|353.61|351.61|353.65|351.65|353.61|351.61|6
1727581760000|2024-09-29 03:49:20|353.63|351.63|353.58|351.58|353.63|351.63|353.58|351.58|3
1727581770000|2024-09-29 03:49:30|353.57|351.57|353.57|351.57|353.58|351.58|353.57|351.57|5
1727581780000|2024-09-29 03:49:40|353.58|351.58|353.57|351.57|353.58|351.58|353.57|351.57|2
1727581790000|2024-09-29 03:49:50|353.56|351.56|353.57|351.57|353.6|351.6|353.56|351.56|6
1727581800000|2024-09-29 03:50:00|353.58|351.58|353.58|351.58|353.59|351.59|353.58|351.58|7
1727581810000|2024-09-29 03:50:10|353.6|351.6|353.58|351.58|353.6|351.6|353.58|351.58|5
1727581820000|2024-09-29 03:50:20|353.59|351.59|353.67|351.67|353.67|351.67|353.59|351.59|12
1727581830000|2024-09-29 03:50:30|353.66|351.66|353.66|351.66|353.67|351.67|353.65|351.65|4
1727581840000|2024-09-29 03:50:40|353.67|351.67|353.78|351.78|353.79|351.79|353.67|351.67|14
1727581850000|2024-09-29 03:50:50|353.79|351.79|353.78|351.78|353.8|351.8|353.78|351.78|3
1727581860000|2024-09-29 03:51:00|353.79|351.79|353.79|351.79|353.79|351.79|353.78|351.78|3
1727581870000|2024-09-29 03:51:10|353.8|351.8|353.87|351.87|353.87|351.87|353.79|351.79|15
1727581880000|2024-09-29 03:51:20|353.86|351.86|353.87|351.87|353.88|351.88|353.86|351.86|8
1727581890000|2024-09-29 03:51:30|353.86|351.86|353.72|351.72|353.86|351.86|353.7|351.7|8
1727581900000|2024-09-29 03:51:40|353.73|351.73|353.75|351.75|353.75|351.75|353.73|351.73|8
1727581910000|2024-09-29 03:51:50|353.76|351.76|353.73|351.73|353.77|351.77|353.73|351.73|4
1727581920000|2024-09-29 03:52:00|353.74|351.74|353.76|351.76|353.76|351.76|353.74|351.74|2
1727581930000|2024-09-29 03:52:10|353.75|351.75|353.73|351.73|353.75|351.75|353.71|351.71|6
1727581940000|2024-09-29 03:52:20|353.74|351.74|353.72|351.72|353.75|351.75|353.72|351.72|6
1727581950000|2024-09-29 03:52:30|353.73|351.73|353.75|351.75|353.75|351.75|353.73|351.73|3
1727581960000|2024-09-29 03:52:40|353.73|351.73|353.73|351.73|353.73|351.73|353.73|351.73|1
1727581970000|2024-09-29 03:52:50|353.74|351.74|353.75|351.75|353.77|351.77|353.73|351.73|8
1727581980000|2024-09-29 03:53:00|353.77|351.77|353.86|351.86|353.86|351.86|353.77|351.77|7
1727581990000|2024-09-29 03:53:10|353.88|351.88|353.79|351.79|353.88|351.88|353.75|351.75|20
1727582000000|2024-09-29 03:53:20|353.76|351.76|353.83|351.83|353.84|351.84|353.76|351.76|6
1727582010000|2024-09-29 03:53:30|353.82|351.82|353.8|351.8|353.82|351.82|353.78|351.78|5
1727582020000|2024-09-29 03:53:40|353.78|351.78|353.79|351.79|353.8|351.8|353.78|351.78|3
1727582030000|2024-09-29 03:53:50|353.81|351.81|353.85|351.85|353.85|351.85|353.81|351.81|5
1727582040000|2024-09-29 03:54:00|353.84|351.84|353.79|351.79|353.85|351.85|353.79|351.79|7
1727582050000|2024-09-29 03:54:10|353.8|351.8|353.84|351.84|353.84|351.84|353.8|351.8|4
1727582060000|2024-09-29 03:54:20|353.85|351.85|353.84|351.84|353.85|351.85|353.84|351.84|2
1727582070000|2024-09-29 03:54:30|353.85|351.85|353.87|351.87|353.87|351.87|353.85|351.85|3
1727582080000|2024-09-29 03:54:40|353.86|351.86|353.87|351.87|353.87|351.87|353.85|351.85|3
1727582090000|2024-09-29 03:54:50|353.86|351.86|353.87|351.87|353.87|351.87|353.86|351.86|2
1727582100000|2024-09-29 03:55:00|353.88|351.88|353.95|351.95|354.04|352.04|353.88|351.88|16
1727582110000|2024-09-29 03:55:10|353.94|351.94|353.89|351.89|353.94|351.94|353.88|351.88|6
1727582120000|2024-09-29 03:55:20|353.91|351.91|353.89|351.89|353.91|351.91|353.87|351.87|6
1727582130000|2024-09-29 03:55:30|353.91|351.91|353.87|351.87|353.91|351.91|353.85|351.85|6
1727582140000|2024-09-29 03:55:40|353.85|351.85|353.85|351.85|353.85|351.85|353.85|351.85|1
1727582150000|2024-09-29 03:55:50|353.83|351.83|353.89|351.89|353.89|351.89|353.83|351.83|5
1727582160000|2024-09-29 03:56:00|353.9|351.9|353.96|351.96|353.97|351.97|353.9|351.9|15
1727582170000|2024-09-29 03:56:10|353.98|351.98|353.97|351.97|353.98|351.98|353.97|351.97|2
1727582180000|2024-09-29 03:56:20|353.93|351.93|353.91|351.91|353.93|351.93|353.91|351.91|6
1727582190000|2024-09-29 03:56:30|353.92|351.92|353.92|351.92|353.92|351.92|353.92|351.92|1
1727582220000|2024-09-29 03:57:00|353.93|351.93|353.95|351.95|353.95|351.95|353.93|351.93|3
1727582230000|2024-09-29 03:57:10|353.94|351.94|353.94|351.94|353.97|351.97|353.93|351.93|12
1727582240000|2024-09-29 03:57:20|353.95|351.95|353.94|351.94|353.95|351.95|353.94|351.94|2
1727582250000|2024-09-29 03:57:30|353.95|351.95|353.94|351.94|353.96|351.96|353.94|351.94|5
1727582260000|2024-09-29 03:57:40|353.95|351.95|353.96|351.96|353.97|351.97|353.95|351.95|4
1727582280000|2024-09-29 03:58:00|353.97|351.97|353.95|351.95|353.97|351.97|353.95|351.95|5
1727582290000|2024-09-29 03:58:10|353.97|351.97|353.94|351.94|353.97|351.97|353.94|351.94|6
1727582310000|2024-09-29 03:58:30|353.93|351.93|353.93|351.93|353.93|351.93|353.92|351.92|3
1727582320000|2024-09-29 03:58:40|353.94|351.94|353.93|351.93|353.94|351.94|353.92|351.92|3
1727582330000|2024-09-29 03:58:50|353.94|351.94|353.93|351.93|353.96|351.96|353.93|351.93|7
1727582340000|2024-09-29 03:59:00|353.92|351.92|353.94|351.94|353.96|351.96|353.92|351.92|6
1727582350000|2024-09-29 03:59:10|353.95|351.95|353.95|351.95|353.95|351.95|353.9|351.9|6
1727582360000|2024-09-29 03:59:20|353.94|351.94|353.9|351.9|353.94|351.94|353.9|351.9|2
1727582370000|2024-09-29 03:59:30|353.92|351.92|353.93|351.93|353.95|351.95|353.92|351.92|6
1727582390000|2024-09-29 03:59:50|353.9|351.9|353.95|351.95|353.95|351.95|353.9|351.9|7
1727582400000|2024-09-29 04:00:00|353.96|351.96|353.98|351.98|353.99|351.99|353.91|351.91|18
1727582410000|2024-09-29 04:00:10|353.97|351.97|353.98|351.98|353.98|351.98|353.97|351.97|2
1727582420000|2024-09-29 04:00:20|353.97|351.97|353.94|351.94|353.97|351.97|353.94|351.94|4
1727582430000|2024-09-29 04:00:30|353.93|351.93|353.9|351.9|353.93|351.93|353.87|351.87|6
1727582440000|2024-09-29 04:00:40|353.89|351.89|353.84|351.84|353.89|351.89|353.79|351.79|9
1727582450000|2024-09-29 04:00:50|353.83|351.83|353.83|351.83|353.84|351.84|353.8|351.8|6
1727582460000|2024-09-29 04:01:00|353.84|351.84|353.83|351.83|353.92|351.92|353.83|351.83|14
1727582470000|2024-09-29 04:01:10|353.84|351.84|353.74|351.74|353.84|351.84|353.69|351.69|16
1727582480000|2024-09-29 04:01:20|353.75|351.75|353.85|351.85|353.86|351.86|353.7|351.7|17
1727582490000|2024-09-29 04:01:30|353.86|351.86|353.78|351.78|353.86|351.86|353.78|351.78|7
1727582500000|2024-09-29 04:01:40|353.81|351.81|353.78|351.78|353.81|351.81|353.76|351.76|10
1727582510000|2024-09-29 04:01:50|353.79|351.79|353.77|351.77|353.79|351.79|353.76|351.76|7
1727582520000|2024-09-29 04:02:00|353.75|351.75|353.76|351.76|353.78|351.78|353.74|351.74|11
1727582530000|2024-09-29 04:02:10|353.75|351.75|353.75|351.75|353.78|351.78|353.75|351.75|4
1727582540000|2024-09-29 04:02:20|353.7|351.7|353.74|351.74|353.74|351.74|353.7|351.7|5
1727582550000|2024-09-29 04:02:30|353.73|351.73|353.7|351.7|353.73|351.73|353.68|351.68|12
1727582560000|2024-09-29 04:02:40|353.73|351.73|353.72|351.72|353.73|351.73|353.72|351.72|2
1727582570000|2024-09-29 04:02:50|353.71|351.71|353.67|351.67|353.71|351.71|353.67|351.67|4
1727582580000|2024-09-29 04:03:00|353.7|351.7|353.71|351.71|353.72|351.72|353.68|351.68|6
1727582590000|2024-09-29 04:03:10|353.72|351.72|353.73|351.73|353.74|351.74|353.7|351.7|13
1727582600000|2024-09-29 04:03:20|353.72|351.72|353.71|351.71|353.72|351.72|353.71|351.71|10
1727582610000|2024-09-29 04:03:30|353.67|351.67|353.57|351.57|353.67|351.67|353.56|351.56|17
1727582620000|2024-09-29 04:03:40|353.58|351.58|353.58|351.58|353.58|351.58|353.57|351.57|3
1727582630000|2024-09-29 04:03:50|353.62|351.62|353.65|351.65|353.65|351.65|353.58|351.58|13
1727582640000|2024-09-29 04:04:00|353.64|351.64|353.65|351.65|353.66|351.66|353.64|351.64|8
1727582650000|2024-09-29 04:04:10|353.66|351.66|353.75|351.75|353.76|351.76|353.65|351.65|14
1727582660000|2024-09-29 04:04:20|353.76|351.76|353.75|351.75|353.76|351.76|353.72|351.72|9
1727582670000|2024-09-29 04:04:30|353.74|351.74|353.75|351.75|353.75|351.75|353.73|351.73|5
1727582680000|2024-09-29 04:04:40|353.76|351.76|353.69|351.69|353.76|351.76|353.69|351.69|9
1727582690000|2024-09-29 04:04:50|353.62|351.62|353.62|351.62|353.62|351.62|353.6|351.6|5
1727582700000|2024-09-29 04:05:00|353.63|351.63|353.67|351.67|353.67|351.67|353.62|351.62|10
1727582710000|2024-09-29 04:05:10|353.66|351.66|353.61|351.61|353.66|351.66|353.61|351.61|4
1727582720000|2024-09-29 04:05:20|353.59|351.59|353.48|351.48|353.59|351.59|353.47|351.47|13
1727582730000|2024-09-29 04:05:30|353.47|351.47|353.4|351.4|353.47|351.47|353.4|351.4|4
1727582740000|2024-09-29 04:05:40|353.39|351.39|353.33|351.33|353.39|351.39|353.31|351.31|15
1727582750000|2024-09-29 04:05:50|353.34|351.34|353.3|351.3|353.34|351.34|353.29|351.29|11
1727582760000|2024-09-29 04:06:00|353.32|351.32|353.31|351.31|353.33|351.33|353.31|351.31|9
1727582770000|2024-09-29 04:06:10|353.24|351.24|353.28|351.28|353.29|351.29|353.22|351.22|15
1727582780000|2024-09-29 04:06:20|353.3|351.3|353.34|351.34|353.35|351.35|353.3|351.3|8
1727582790000|2024-09-29 04:06:30|353.35|351.35|353.37|351.37|353.38|351.38|353.35|351.35|6
1727582800000|2024-09-29 04:06:40|353.38|351.38|353.34|351.34|353.38|351.38|353.32|351.32|9
1727582810000|2024-09-29 04:06:50|353.32|351.32|353.26|351.26|353.32|351.32|353.26|351.26|6
1727582820000|2024-09-29 04:07:00|353.28|351.28|353.29|351.29|353.31|351.31|353.27|351.27|9
1727582830000|2024-09-29 04:07:10|353.21|351.21|353.28|351.28|353.28|351.28|353.21|351.21|9
1727582840000|2024-09-29 04:07:20|353.27|351.27|353.22|351.22|353.28|351.28|353.22|351.22|7
1727582850000|2024-09-29 04:07:30|353.25|351.25|353.07|351.07|353.25|351.25|353.06|351.06|7
1727582860000|2024-09-29 04:07:40|353.06|351.06|353.14|351.14|353.14|351.14|353.02|351.02|15
1727582870000|2024-09-29 04:07:50|353.12|351.12|353.11|351.11|353.16|351.16|353.11|351.11|10
1727582880000|2024-09-29 04:08:00|353.12|351.12|353.16|351.16|353.16|351.16|353.12|351.12|9
1727582890000|2024-09-29 04:08:10|353.19|351.19|353.25|351.25|353.26|351.26|353.19|351.19|6
1727582900000|2024-09-29 04:08:20|353.26|351.26|353.23|351.23|353.26|351.26|353.21|351.21|8
1727582920000|2024-09-29 04:08:40|353.22|351.22|353.18|351.18|353.22|351.22|353.18|351.18|3
1727582930000|2024-09-29 04:08:50|353.19|351.19|353.3|351.3|353.3|351.3|353.19|351.19|14
1727582940000|2024-09-29 04:09:00|353.31|351.31|353.46|351.46|353.49|351.49|353.28|351.28|19
1727582950000|2024-09-29 04:09:10|353.47|351.47|353.49|351.49|353.49|351.49|353.47|351.47|7
1727582960000|2024-09-29 04:09:20|353.48|351.48|353.48|351.48|353.48|351.48|353.47|351.47|3
1727582970000|2024-09-29 04:09:30|353.49|351.49|353.54|351.54|353.54|351.54|353.49|351.49|6
1727582980000|2024-09-29 04:09:40|353.55|351.55|353.47|351.47|353.55|351.55|353.47|351.47|8
1727582990000|2024-09-29 04:09:50|353.49|351.49|353.49|351.49|353.49|351.49|353.49|351.49|1
1727583000000|2024-09-29 04:10:00|353.5|351.5|353.46|351.46|353.5|351.5|353.46|351.46|8
1727583010000|2024-09-29 04:10:10|353.47|351.47|353.29|351.29|353.47|351.47|353.29|351.29|11
1727583020000|2024-09-29 04:10:20|353.32|351.32|353.35|351.35|353.38|351.38|353.32|351.32|11
1727583030000|2024-09-29 04:10:30|353.37|351.37|353.33|351.33|353.37|351.37|353.33|351.33|4
1727583040000|2024-09-29 04:10:40|353.3|351.3|353.32|351.32|353.33|351.33|353.29|351.29|7
1727583050000|2024-09-29 04:10:50|353.28|351.28|353.27|351.27|353.29|351.29|353.26|351.26|4
1727583060000|2024-09-29 04:11:00|353.29|351.29|353.23|351.23|353.32|351.32|353.2|351.2|11
1727583070000|2024-09-29 04:11:10|353.24|351.24|353.26|351.26|353.28|351.28|353.24|351.24|8
1727583080000|2024-09-29 04:11:20|353.25|351.25|353.2|351.2|353.25|351.25|353.19|351.19|10
1727583090000|2024-09-29 04:11:30|353.19|351.19|353.24|351.24|353.24|351.24|353.18|351.18|13
1727583100000|2024-09-29 04:11:40|353.25|351.25|353.23|351.23|353.25|351.25|353.23|351.23|5
1727583110000|2024-09-29 04:11:50|353.22|351.22|353.19|351.19|353.22|351.22|353.19|351.19|8
1727583120000|2024-09-29 04:12:00|353.17|351.17|353.19|351.19|353.2|351.2|353.15|351.15|12
1727583130000|2024-09-29 04:12:10|353.2|351.2|353.35|351.35|353.35|351.35|353.2|351.2|14
1727583140000|2024-09-29 04:12:20|353.36|351.36|353.36|351.36|353.37|351.37|353.36|351.36|3
1727583150000|2024-09-29 04:12:30|353.38|351.38|353.35|351.35|353.38|351.38|353.35|351.35|3
1727583160000|2024-09-29 04:12:40|353.32|351.32|353.31|351.31|353.32|351.32|353.31|351.31|2
1727583180000|2024-09-29 04:13:00|353.3|351.3|353.22|351.22|353.3|351.3|353.16|351.16|15
1727583190000|2024-09-29 04:13:10|353.25|351.25|353.23|351.23|353.25|351.25|353.23|351.23|6
1727583200000|2024-09-29 04:13:20|353.25|351.25|353.21|351.21|353.25|351.25|353.2|351.2|15
1727583210000|2024-09-29 04:13:30|353.2|351.2|353.18|351.18|353.2|351.2|353.18|351.18|2
1727583220000|2024-09-29 04:13:40|353.21|351.21|353.06|351.06|353.21|351.21|353.05|351.05|7
1727583230000|2024-09-29 04:13:50|353.07|351.07|352.98|350.98|353.07|351.07|352.94|350.94|15
1727583240000|2024-09-29 04:14:00|352.97|350.97|352.97|350.97|352.99|350.99|352.96|350.96|17
1727583250000|2024-09-29 04:14:10|352.98|350.98|352.99|350.99|353|351|352.98|350.98|8
1727583260000|2024-09-29 04:14:20|352.96|350.96|353|351|353.01|351.01|352.96|350.96|7
1727583270000|2024-09-29 04:14:30|352.99|350.99|352.97|350.97|353|351|352.97|350.97|6
1727583280000|2024-09-29 04:14:40|352.98|350.98|352.97|350.97|352.98|350.98|352.97|350.97|14
1727583290000|2024-09-29 04:14:50|352.98|350.98|353.05|351.05|353.05|351.05|352.98|350.98|7
1727583300000|2024-09-29 04:15:00|353.04|351.04|352.97|350.97|353.05|351.05|352.97|350.97|13
1727583310000|2024-09-29 04:15:10|352.99|350.99|352.97|350.97|352.99|350.99|352.97|350.97|2
1727583320000|2024-09-29 04:15:20|352.96|350.96|352.93|350.93|352.96|350.96|352.93|350.93|7
1727583330000|2024-09-29 04:15:30|352.95|350.95|352.93|350.93|352.95|350.95|352.93|350.93|5
1727583340000|2024-09-29 04:15:40|352.94|350.94|352.96|350.96|352.96|350.96|352.93|350.93|10
1727583350000|2024-09-29 04:15:50|352.95|350.95|352.94|350.94|352.95|350.95|352.94|350.94|2
1727583360000|2024-09-29 04:16:00|352.92|350.92|352.79|350.79|352.92|350.92|352.79|350.79|10
1727583370000|2024-09-29 04:16:10|352.78|350.78|352.68|350.68|352.78|350.78|352.65|350.65|13
1727583380000|2024-09-29 04:16:20|352.66|350.66|352.62|350.62|352.66|350.66|352.6|350.6|11
1727583390000|2024-09-29 04:16:30|352.63|350.63|352.64|350.64|352.64|350.64|352.62|350.62|6
1727583400000|2024-09-29 04:16:40|352.65|350.65|352.64|350.64|352.65|350.65|352.64|350.64|6
1727583410000|2024-09-29 04:16:50|352.65|350.65|352.68|350.68|352.68|350.68|352.65|350.65|8
1727583420000|2024-09-29 04:17:00|352.69|350.69|352.57|350.57|352.69|350.69|352.57|350.57|14
1727583430000|2024-09-29 04:17:10|352.55|350.55|352.54|350.54|352.55|350.55|352.53|350.53|5
1727583440000|2024-09-29 04:17:20|352.53|350.53|352.5|350.5|352.53|350.53|352.47|350.47|15
1727583450000|2024-09-29 04:17:30|352.49|350.49|352.47|350.47|352.49|350.49|352.47|350.47|3
1727583460000|2024-09-29 04:17:40|352.48|350.48|352.5|350.5|352.5|350.5|352.48|350.48|3
1727583470000|2024-09-29 04:17:50|352.51|350.51|352.46|350.46|352.51|350.51|352.46|350.46|5
1727583480000|2024-09-29 04:18:00|352.49|350.49|352.6|350.6|352.63|350.63|352.49|350.49|10
1727583490000|2024-09-29 04:18:10|352.61|350.61|352.66|350.66|352.69|350.69|352.59|350.59|16
1727583500000|2024-09-29 04:18:20|352.67|350.67|352.64|350.64|352.67|350.67|352.63|350.63|4
1727583510000|2024-09-29 04:18:30|352.63|350.63|352.61|350.61|352.63|350.63|352.61|350.61|2
1727583520000|2024-09-29 04:18:40|352.59|350.59|352.6|350.6|352.61|350.61|352.59|350.59|9
1727583530000|2024-09-29 04:18:50|352.61|350.61|352.61|350.61|352.61|350.61|352.61|350.61|1
1727583540000|2024-09-29 04:19:00|352.68|350.68|352.63|350.63|352.68|350.68|352.63|350.63|7
1727583550000|2024-09-29 04:19:10|352.6|350.6|352.62|350.62|352.62|350.62|352.6|350.6|4
1727583560000|2024-09-29 04:19:20|352.64|350.64|352.64|350.64|352.64|350.64|352.63|350.63|7
1727583570000|2024-09-29 04:19:30|352.63|350.63|352.52|350.52|352.63|350.63|352.5|350.5|10
1727583580000|2024-09-29 04:19:40|352.5|350.5|352.5|350.5|352.51|350.51|352.48|350.48|5
1727583590000|2024-09-29 04:19:50|352.51|350.51|352.49|350.49|352.51|350.51|352.48|350.48|7
1727583600000|2024-09-29 04:20:00|352.47|350.47|352.42|350.42|352.47|350.47|352.41|350.41|9
1727583610000|2024-09-29 04:20:10|352.43|350.43|352.42|350.42|352.46|350.46|352.41|350.41|9
1727583620000|2024-09-29 04:20:20|352.43|350.43|352.41|350.41|352.44|350.44|352.41|350.41|6
1727583630000|2024-09-29 04:20:30|352.37|350.37|352.37|350.37|352.37|350.37|352.35|350.35|5
1727583640000|2024-09-29 04:20:40|352.28|350.28|352.17|350.17|352.29|350.29|352.15|350.15|12
1727583650000|2024-09-29 04:20:50|352.18|350.18|352.2|350.2|352.2|350.2|352.18|350.18|3
1727583660000|2024-09-29 04:21:00|352.19|350.19|352.07|350.07|352.19|350.19|352.04|350.04|11
1727583670000|2024-09-29 04:21:10|352.04|350.04|352.01|350.01|352.04|350.04|352.01|350.01|4
1727583680000|2024-09-29 04:21:20|352.05|350.05|352.03|350.03|352.07|350.07|352.03|350.03|12
1727583690000|2024-09-29 04:21:30|352.04|350.04|352.01|350.01|352.04|350.04|352.01|350.01|7
1727583720000|2024-09-29 04:22:00|351.99|349.99|351.99|349.99|351.99|349.99|351.99|349.99|1
1727583730000|2024-09-29 04:22:10|351.97|349.97|351.6|349.6|352.01|350.01|351.6|349.6|20
1727583740000|2024-09-29 04:22:20|351.61|349.61|351.8|349.8|351.8|349.8|351.58|349.58|16
1727583750000|2024-09-29 04:22:30|351.82|349.82|351.85|349.85|351.86|349.86|351.81|349.81|9
1727583760000|2024-09-29 04:22:40|351.86|349.86|351.86|349.86|351.86|349.86|351.86|349.86|1
1727583770000|2024-09-29 04:22:50|351.85|349.85|351.86|349.86|351.86|349.86|351.85|349.85|2
1727583780000|2024-09-29 04:23:00|351.87|349.87|351.79|349.79|351.87|349.87|351.78|349.78|11
1727583790000|2024-09-29 04:23:10|351.8|349.8|351.88|349.88|351.88|349.88|351.8|349.8|6
1727583800000|2024-09-29 04:23:20|351.87|349.87|351.88|349.88|351.89|349.89|351.86|349.86|12
1727583810000|2024-09-29 04:23:30|351.89|349.89|352.27|350.27|352.27|350.27|351.89|349.89|18
1727583820000|2024-09-29 04:23:40|352.26|350.26|352.27|350.27|352.27|350.27|352.26|350.26|2
1727583830000|2024-09-29 04:23:50|352.29|350.29|352.38|350.38|352.4|350.4|352.27|350.27|8
1727583840000|2024-09-29 04:24:00|352.37|350.37|352.32|350.32|352.38|350.38|352.31|350.31|14
1727583850000|2024-09-29 04:24:10|352.34|350.34|352.34|350.34|352.34|350.34|352.34|350.34|1
1727583860000|2024-09-29 04:24:20|352.35|350.35|351.82|349.82|352.36|350.36|351.82|349.82|10
1727583870000|2024-09-29 04:24:30|351.8|349.8|351.7|349.7|351.81|349.81|351.7|349.7|8
1727583880000|2024-09-29 04:24:40|351.69|349.69|351.73|349.73|351.74|349.74|351.69|349.69|7
1727583890000|2024-09-29 04:24:50|351.74|349.74|351.75|349.75|351.76|349.76|351.73|349.73|4
1727583900000|2024-09-29 04:25:00|351.51|349.51|351.66|349.66|351.66|349.66|351.51|349.51|10
1727583910000|2024-09-29 04:25:10|351.67|349.67|351.76|349.76|351.76|349.76|351.67|349.67|6
1727583920000|2024-09-29 04:25:20|351.75|349.75|351.63|349.63|351.78|349.78|351.62|349.62|16
1727583930000|2024-09-29 04:25:30|351.65|349.65|351.67|349.67|351.68|349.68|351.65|349.65|8
1727583940000|2024-09-29 04:25:40|351.66|349.66|351.71|349.71|351.71|349.71|351.66|349.66|5
1727583950000|2024-09-29 04:25:50|351.7|349.7|351.72|349.72|351.72|349.72|351.67|349.67|12
1727583960000|2024-09-29 04:26:00|351.73|349.73|351.92|349.92|351.92|349.92|351.73|349.73|19
1727583970000|2024-09-29 04:26:10|351.93|349.93|351.94|349.94|351.95|349.95|351.91|349.91|6
1727583980000|2024-09-29 04:26:20|351.95|349.95|351.95|349.95|351.95|349.95|351.95|349.95|1
1727583990000|2024-09-29 04:26:30|351.93|349.93|352.09|350.09|352.09|350.09|351.93|349.93|15
1727584000000|2024-09-29 04:26:40|352.11|350.11|352.14|350.14|352.15|350.15|352.11|350.11|11
1727584010000|2024-09-29 04:26:50|352.13|350.13|352.14|350.14|352.14|350.14|352.13|350.13|4
1727584020000|2024-09-29 04:27:00|352.13|350.13|352.15|350.15|352.15|350.15|352.13|350.13|11
1727584030000|2024-09-29 04:27:10|352.16|350.16|352.25|350.25|352.26|350.26|352.15|350.15|13
1727584040000|2024-09-29 04:27:20|352.24|350.24|352.22|350.22|352.24|350.24|352.22|350.22|2
1727584050000|2024-09-29 04:27:30|352.17|350.17|352.16|350.16|352.17|350.17|352.16|350.16|2
1727584060000|2024-09-29 04:27:40|352.1|350.1|352.13|350.13|352.13|350.13|352.08|350.08|6
1727584070000|2024-09-29 04:27:50|352.11|350.11|352.17|350.17|352.19|350.19|352.11|350.11|9
1727584080000|2024-09-29 04:28:00|352.16|350.16|352.15|350.15|352.17|350.17|352.15|350.15|6
1727584090000|2024-09-29 04:28:10|352.16|350.16|352.17|350.17|352.17|350.17|352.14|350.14|15
1727584100000|2024-09-29 04:28:20|352.18|350.18|352.35|350.35|352.35|350.35|352.18|350.18|8
1727584110000|2024-09-29 04:28:30|352.33|350.33|352.3|350.3|352.34|350.34|352.28|350.28|14
1727584120000|2024-09-29 04:28:40|352.31|350.31|352.31|350.31|352.33|350.33|352.31|350.31|3
1727584130000|2024-09-29 04:28:50|352.28|350.28|352.34|350.34|352.35|350.35|352.28|350.28|9
1727584140000|2024-09-29 04:29:00|352.35|350.35|352.5|350.5|352.51|350.51|352.35|350.35|17
1727584150000|2024-09-29 04:29:10|352.52|350.52|352.44|350.44|352.52|350.52|352.44|350.44|5
1727584160000|2024-09-29 04:29:20|352.46|350.46|352.45|350.45|352.46|350.46|352.41|350.41|10
1727584170000|2024-09-29 04:29:30|352.44|350.44|352.44|350.44|352.45|350.45|352.44|350.44|3
1727584180000|2024-09-29 04:29:40|352.42|350.42|352.4|350.4|352.42|350.42|352.4|350.4|4
1727584190000|2024-09-29 04:29:50|352.41|350.41|352.41|350.41|352.41|350.41|352.4|350.4|3
1727584200000|2024-09-29 04:30:00|352.4|350.4|352.34|350.34|352.43|350.43|352.32|350.32|13
1727584210000|2024-09-29 04:30:10|352.29|350.29|352.1|350.1|352.29|350.29|352.08|350.08|15
1727584220000|2024-09-29 04:30:20|352.09|350.09|352.06|350.06|352.11|350.11|352.06|350.06|17
1727584230000|2024-09-29 04:30:30|351.96|349.96|352.08|350.08|352.08|350.08|351.96|349.96|17
1727584240000|2024-09-29 04:30:40|352.07|350.07|352.08|350.08|352.08|350.08|352.02|350.02|15
1727584250000|2024-09-29 04:30:50|352.07|350.07|352.08|350.08|352.1|350.1|352.07|350.07|7
1727584260000|2024-09-29 04:31:00|352.1|350.1|352.24|350.24|352.24|350.24|352.1|350.1|16
1727584270000|2024-09-29 04:31:10|352.23|350.23|352.24|350.24|352.24|350.24|352.14|350.14|20
1727584280000|2024-09-29 04:31:20|352.21|350.21|352.25|350.25|352.25|350.25|352.21|350.21|4
1727584290000|2024-09-29 04:31:30|352.27|350.27|352.1|350.1|352.27|350.27|352.09|350.09|10
1727584300000|2024-09-29 04:31:40|352.09|350.09|352.1|350.1|352.15|350.15|352.07|350.07|10
1727584310000|2024-09-29 04:31:50|352.12|350.12|352.15|350.15|352.16|350.16|352.1|350.1|9
1727584320000|2024-09-29 04:32:00|352.16|350.16|352.17|350.17|352.18|350.18|352.14|350.14|8
1727584330000|2024-09-29 04:32:10|352.18|350.18|352.18|350.18|352.18|350.18|352.18|350.18|1
1727584340000|2024-09-29 04:32:20|352.28|350.28|352.35|350.35|352.36|350.36|352.28|350.28|14
1727584350000|2024-09-29 04:32:30|352.34|350.34|352.35|350.35|352.38|350.38|352.31|350.31|17
1727584360000|2024-09-29 04:32:40|352.34|350.34|352.38|350.38|352.39|350.39|352.34|350.34|7
1727584370000|2024-09-29 04:32:50|352.37|350.37|352.45|350.45|352.45|350.45|352.34|350.34|11
1727584380000|2024-09-29 04:33:00|352.44|350.44|352.44|350.44|352.44|350.44|352.41|350.41|6
1727584390000|2024-09-29 04:33:10|352.43|350.43|352.33|350.33|352.43|350.43|352.33|350.33|7
1727584400000|2024-09-29 04:33:20|352.35|350.35|352.37|350.37|352.39|350.39|352.35|350.35|8
1727584410000|2024-09-29 04:33:30|352.38|350.38|352.37|350.37|352.4|350.4|352.37|350.37|4
1727584420000|2024-09-29 04:33:40|352.36|350.36|352.35|350.35|352.36|350.36|352.33|350.33|4
1727584430000|2024-09-29 04:33:50|352.37|350.37|352.42|350.42|352.45|350.45|352.37|350.37|7
1727584440000|2024-09-29 04:34:00|352.41|350.41|352.39|350.39|352.41|350.41|352.39|350.39|4
1727584450000|2024-09-29 04:34:10|352.37|350.37|352.19|350.19|352.37|350.37|352.18|350.18|11
1727584460000|2024-09-29 04:34:20|352.22|350.22|352.02|350.02|352.22|350.22|352.02|350.02|13
1727584470000|2024-09-29 04:34:30|352|350|351.92|349.92|352.02|350.02|351.91|349.91|13
1727584480000|2024-09-29 04:34:40|351.91|349.91|351.94|349.94|351.94|349.94|351.89|349.89|5
1727584490000|2024-09-29 04:34:50|351.95|349.95|351.98|349.98|351.98|349.98|351.95|349.95|8
1727584500000|2024-09-29 04:35:00|351.99|349.99|352.29|350.29|352.34|350.34|351.99|349.99|22
1727584510000|2024-09-29 04:35:10|352.3|350.3|352.34|350.34|352.34|350.34|352.29|350.29|12
1727584520000|2024-09-29 04:35:20|352.33|350.33|352.23|350.23|352.34|350.34|352.23|350.23|13
1727584530000|2024-09-29 04:35:30|352.25|350.25|352.26|350.26|352.26|350.26|352.22|350.22|10
1727584540000|2024-09-29 04:35:40|352.25|350.25|352.19|350.19|352.27|350.27|352.19|350.19|7
1727584550000|2024-09-29 04:35:50|352.18|350.18|352.19|350.19|352.21|350.21|352.17|350.17|10
1727584560000|2024-09-29 04:36:00|352.18|350.18|352.24|350.24|352.24|350.24|352.18|350.18|20
1727584570000|2024-09-29 04:36:10|352.26|350.26|352.22|350.22|352.26|350.26|352.22|350.22|9
1727584580000|2024-09-29 04:36:20|352.23|350.23|352.17|350.17|352.23|350.23|352.17|350.17|10
1727584590000|2024-09-29 04:36:30|352.16|350.16|352.06|350.06|352.17|350.17|352.04|350.04|15
1727584600000|2024-09-29 04:36:40|352.05|350.05|351.99|349.99|352.08|350.08|351.98|349.98|14
1727584610000|2024-09-29 04:36:50|351.98|349.98|351.9|349.9|351.98|349.98|351.88|349.88|19
1727584620000|2024-09-29 04:37:00|351.89|349.89|351.77|349.77|351.9|349.9|351.73|349.73|14
1727584630000|2024-09-29 04:37:10|351.84|349.84|351.86|349.86|351.87|349.87|351.84|349.84|11
1727584640000|2024-09-29 04:37:20|351.87|349.87|351.87|349.87|351.88|349.88|351.85|349.85|12
1727584650000|2024-09-29 04:37:30|351.88|349.88|352.1|350.1|352.11|350.11|351.88|349.88|18
1727584660000|2024-09-29 04:37:40|352.11|350.11|352.05|350.05|352.11|350.11|352.04|350.04|16
1727584670000|2024-09-29 04:37:50|352.06|350.06|352.08|350.08|352.08|350.08|352.06|350.06|8
1727584680000|2024-09-29 04:38:00|352.07|350.07|351.92|349.92|352.07|350.07|351.91|349.91|13
1727584690000|2024-09-29 04:38:10|351.93|349.93|351.93|349.93|351.94|349.94|351.92|349.92|9
1727584700000|2024-09-29 04:38:20|351.95|349.95|351.99|349.99|351.99|349.99|351.95|349.95|5
1727584710000|2024-09-29 04:38:30|352.02|350.02|352.03|350.03|352.03|350.03|351.99|349.99|6
1727584720000|2024-09-29 04:38:40|352|350|352.01|350.01|352.01|350.01|352|350|6
1727584730000|2024-09-29 04:38:50|352|350|352.03|350.03|352.03|350.03|351.97|349.97|9
1727584740000|2024-09-29 04:39:00|352.06|350.06|352.05|350.05|352.07|350.07|352.05|350.05|9
1727584750000|2024-09-29 04:39:10|352.06|350.06|352.14|350.14|352.14|350.14|352.05|350.05|12
1727584760000|2024-09-29 04:39:20|352.16|350.16|352.21|350.21|352.23|350.23|352.16|350.16|10
1727584770000|2024-09-29 04:39:30|352.22|350.22|352.27|350.27|352.27|350.27|352.21|350.21|8
1727584780000|2024-09-29 04:39:40|352.28|350.28|352.29|350.29|352.32|350.32|352.28|350.28|10
1727584800000|2024-09-29 04:40:00|352.28|350.28|352.31|350.31|352.32|350.32|352.27|350.27|9
1727584810000|2024-09-29 04:40:10|352.34|350.34|352.31|350.31|352.35|350.35|352.31|350.31|6
1727584820000|2024-09-29 04:40:20|352.34|350.34|352.36|350.36|352.36|350.36|352.34|350.34|2
1727584830000|2024-09-29 04:40:30|352.35|350.35|352.35|350.35|352.35|350.35|352.35|350.35|1
1727584840000|2024-09-29 04:40:40|352.36|350.36|352.36|350.36|352.38|350.38|352.36|350.36|3
1727584850000|2024-09-29 04:40:50|352.34|350.34|352.36|350.36|352.37|350.37|352.32|350.32|12
1727584860000|2024-09-29 04:41:00|352.37|350.37|352.45|350.45|352.47|350.47|352.37|350.37|9
1727584870000|2024-09-29 04:41:10|352.46|350.46|352.46|350.46|352.47|350.47|352.46|350.46|3
1727584880000|2024-09-29 04:41:20|352.47|350.47|352.57|350.57|352.57|350.57|352.47|350.47|4
1727584890000|2024-09-29 04:41:30|352.58|350.58|352.57|350.57|352.58|350.58|352.57|350.57|4
1727584900000|2024-09-29 04:41:40|352.58|350.58|352.58|350.58|352.59|350.59|352.57|350.57|9
1727584910000|2024-09-29 04:41:50|352.57|350.57|352.6|350.6|352.6|350.6|352.55|350.55|12
1727584920000|2024-09-29 04:42:00|352.59|350.59|352.77|350.77|352.77|350.77|352.59|350.59|5
1727584930000|2024-09-29 04:42:10|352.76|350.76|352.77|350.77|352.78|350.78|352.75|350.75|8
1727584940000|2024-09-29 04:42:20|352.78|350.78|352.77|350.77|352.79|350.79|352.77|350.77|3
1727584960000|2024-09-29 04:42:40|352.76|350.76|352.73|350.73|352.76|350.76|352.72|350.72|6
1727584970000|2024-09-29 04:42:50|352.75|350.75|352.85|350.85|352.85|350.85|352.75|350.75|8
1727584980000|2024-09-29 04:43:00|352.84|350.84|352.83|350.83|352.84|350.84|352.83|350.83|2
1727584990000|2024-09-29 04:43:10|352.85|350.85|352.86|350.86|352.86|350.86|352.85|350.85|2
1727585000000|2024-09-29 04:43:20|352.87|350.87|352.86|350.86|352.87|350.87|352.84|350.84|14
1727585010000|2024-09-29 04:43:30|352.85|350.85|352.81|350.81|352.86|350.86|352.8|350.8|11
1727585020000|2024-09-29 04:43:40|352.82|350.82|352.82|350.82|352.82|350.82|352.81|350.81|3
1727585030000|2024-09-29 04:43:50|352.84|350.84|352.82|350.82|352.84|350.84|352.82|350.82|3
1727585040000|2024-09-29 04:44:00|352.81|350.81|352.75|350.75|352.81|350.81|352.73|350.73|5
1727585050000|2024-09-29 04:44:10|352.74|350.74|352.67|350.67|352.75|350.75|352.67|350.67|8
1727585060000|2024-09-29 04:44:20|352.68|350.68|352.68|350.68|352.68|350.68|352.67|350.67|3
1727585070000|2024-09-29 04:44:30|352.69|350.69|352.68|350.68|352.69|350.69|352.68|350.68|2
1727585080000|2024-09-29 04:44:40|352.67|350.67|352.69|350.69|352.69|350.69|352.67|350.67|3
1727585090000|2024-09-29 04:44:50|352.72|350.72|352.7|350.7|352.73|350.73|352.7|350.7|6
1727585110000|2024-09-29 04:45:10|352.69|350.69|352.68|350.68|352.69|350.69|352.68|350.68|4
1727585120000|2024-09-29 04:45:20|352.67|350.67|352.54|350.54|352.67|350.67|352.54|350.54|5
1727585130000|2024-09-29 04:45:30|352.51|350.51|352.46|350.46|352.51|350.51|352.45|350.45|8
1727585140000|2024-09-29 04:45:40|352.49|350.49|352.48|350.48|352.5|350.5|352.47|350.47|7
1727585150000|2024-09-29 04:45:50|352.45|350.45|352.47|350.47|352.49|350.49|352.42|350.42|11
1727585160000|2024-09-29 04:46:00|352.49|350.49|352.52|350.52|352.54|350.54|352.47|350.47|10
1727585170000|2024-09-29 04:46:10|352.54|350.54|352.61|350.61|352.61|350.61|352.54|350.54|9
1727585180000|2024-09-29 04:46:20|352.67|350.67|352.62|350.62|352.68|350.68|352.62|350.62|11
1727585190000|2024-09-29 04:46:30|352.61|350.61|352.62|350.62|352.62|350.62|352.61|350.61|2
1727585200000|2024-09-29 04:46:40|352.61|350.61|352.56|350.56|352.61|350.61|352.55|350.55|5
1727585210000|2024-09-29 04:46:50|352.55|350.55|352.48|350.48|352.55|350.55|352.46|350.46|12
1727585220000|2024-09-29 04:47:00|352.47|350.47|352.46|350.46|352.49|350.49|352.46|350.46|4
1727585230000|2024-09-29 04:47:10|352.45|350.45|352.4|350.4|352.45|350.45|352.4|350.4|8
1727585240000|2024-09-29 04:47:20|352.39|350.39|352.39|350.39|352.41|350.41|352.36|350.36|17
1727585250000|2024-09-29 04:47:30|352.41|350.41|352.39|350.39|352.41|350.41|352.37|350.37|11
1727585260000|2024-09-29 04:47:40|352.41|350.41|352.46|350.46|352.46|350.46|352.4|350.4|9
1727585270000|2024-09-29 04:47:50|352.45|350.45|352.45|350.45|352.47|350.47|352.45|350.45|15
1727585280000|2024-09-29 04:48:00|352.44|350.44|352.39|350.39|352.45|350.45|352.37|350.37|9
1727585290000|2024-09-29 04:48:10|352.4|350.4|352.4|350.4|352.4|350.4|352.4|350.4|1
1727585300000|2024-09-29 04:48:20|352.39|350.39|352.3|350.3|352.39|350.39|352.3|350.3|9
1727585320000|2024-09-29 04:48:40|352.31|350.31|352.28|350.28|352.35|350.35|352.28|350.28|14
1727585330000|2024-09-29 04:48:50|352.3|350.3|352.28|350.28|352.3|350.3|352.28|350.28|2
1727585340000|2024-09-29 04:49:00|352.31|350.31|352.31|350.31|352.32|350.32|352.29|350.29|6
1727585350000|2024-09-29 04:49:10|352.33|350.33|352.46|350.46|352.47|350.47|352.33|350.33|13
1727585360000|2024-09-29 04:49:20|352.45|350.45|352.43|350.43|352.45|350.45|352.43|350.43|4
1727585370000|2024-09-29 04:49:30|352.44|350.44|352.46|350.46|352.46|350.46|352.43|350.43|7
1727585380000|2024-09-29 04:49:40|352.45|350.45|352.44|350.44|352.45|350.45|352.44|350.44|2
1727585390000|2024-09-29 04:49:50|352.46|350.46|352.48|350.48|352.48|350.48|352.45|350.45|7
1727585400000|2024-09-29 04:50:00|352.47|350.47|352.34|350.34|352.47|350.47|352.34|350.34|13
1727585410000|2024-09-29 04:50:10|352.36|350.36|352.29|350.29|352.39|350.39|352.28|350.28|12
1727585420000|2024-09-29 04:50:20|352.3|350.3|352.27|350.27|352.3|350.3|352.27|350.27|5
1727585430000|2024-09-29 04:50:30|352.25|350.25|352.23|350.23|352.25|350.25|352.23|350.23|3
1727585440000|2024-09-29 04:50:40|352.24|350.24|352.12|350.12|352.24|350.24|352.12|350.12|11
1727585450000|2024-09-29 04:50:50|352.11|350.11|352.16|350.16|352.16|350.16|352.1|350.1|8
1727585460000|2024-09-29 04:51:00|352.17|350.17|352.17|350.17|352.19|350.19|352.15|350.15|10
1727585470000|2024-09-29 04:51:10|352.18|350.18|352.17|350.17|352.18|350.18|352.17|350.17|4
1727585480000|2024-09-29 04:51:20|352.18|350.18|352.1|350.1|352.2|350.2|352.1|350.1|15
1727585490000|2024-09-29 04:51:30|352.11|350.11|352.11|350.11|352.14|350.14|352.07|350.07|11
1727585500000|2024-09-29 04:51:40|352.12|350.12|352.11|350.11|352.12|350.12|352.11|350.11|2
1727585520000|2024-09-29 04:52:00|352.09|350.09|352.03|350.03|352.1|350.1|352.03|350.03|6
1727585530000|2024-09-29 04:52:10|352.04|350.04|352.32|350.32|352.32|350.32|352.04|350.04|15
1727585540000|2024-09-29 04:52:20|352.35|350.35|352.36|350.36|352.41|350.41|352.32|350.32|17
1727585550000|2024-09-29 04:52:30|352.37|350.37|352.39|350.39|352.39|350.39|352.37|350.37|3
1727585570000|2024-09-29 04:52:50|352.38|350.38|352.33|350.33|352.38|350.38|352.33|350.33|4
1727585580000|2024-09-29 04:53:00|352.35|350.35|352.37|350.37|352.37|350.37|352.35|350.35|4
1727585590000|2024-09-29 04:53:10|352.38|350.38|352.39|350.39|352.41|350.41|352.38|350.38|6
1727585600000|2024-09-29 04:53:20|352.4|350.4|352.39|350.39|352.41|350.41|352.39|350.39|3
1727585610000|2024-09-29 04:53:30|352.38|350.38|352.38|350.38|352.38|350.38|352.38|350.38|1
1727585620000|2024-09-29 04:53:40|352.34|350.34|352.38|350.38|352.4|350.4|352.34|350.34|7
1727585630000|2024-09-29 04:53:50|352.37|350.37|352.39|350.39|352.39|350.39|352.37|350.37|3
1727585640000|2024-09-29 04:54:00|352.41|350.41|352.49|350.49|352.49|350.49|352.41|350.41|5
1727585660000|2024-09-29 04:54:20|352.5|350.5|352.5|350.5|352.5|350.5|352.5|350.5|1
1727585670000|2024-09-29 04:54:30|352.49|350.49|352.5|350.5|352.5|350.5|352.49|350.49|4
1727585680000|2024-09-29 04:54:40|352.49|350.49|352.5|350.5|352.5|350.5|352.49|350.49|8
1727585690000|2024-09-29 04:54:50|352.52|350.52|352.5|350.5|352.52|350.52|352.49|350.49|6
1727585700000|2024-09-29 04:55:00|352.55|350.55|352.53|350.53|352.56|350.56|352.53|350.53|6
1727585710000|2024-09-29 04:55:10|352.51|350.51|352.53|350.53|352.55|350.55|352.49|350.49|16
1727585720000|2024-09-29 04:55:20|352.52|350.52|352.57|350.57|352.59|350.59|352.52|350.52|15
1727585730000|2024-09-29 04:55:30|352.54|350.54|352.55|350.55|352.56|350.56|352.54|350.54|5
1727585740000|2024-09-29 04:55:40|352.56|350.56|352.53|350.53|352.58|350.58|352.51|350.51|7
1727585750000|2024-09-29 04:55:50|352.54|350.54|352.57|350.57|352.57|350.57|352.53|350.53|7
1727585760000|2024-09-29 04:56:00|352.58|350.58|352.59|350.59|352.61|350.61|352.58|350.58|5
1727585770000|2024-09-29 04:56:10|352.57|350.57|352.58|350.58|352.59|350.59|352.57|350.57|4
1727585780000|2024-09-29 04:56:20|352.6|350.6|352.68|350.68|352.73|350.73|352.6|350.6|14
1727585790000|2024-09-29 04:56:30|352.69|350.69|352.68|350.68|352.69|350.69|352.67|350.67|6
1727585800000|2024-09-29 04:56:40|352.67|350.67|352.69|350.69|352.72|350.72|352.67|350.67|9
1727585810000|2024-09-29 04:56:50|352.68|350.68|352.63|350.63|352.68|350.68|352.62|350.62|6
1727585820000|2024-09-29 04:57:00|352.62|350.62|352.57|350.57|352.62|350.62|352.54|350.54|4
1727585830000|2024-09-29 04:57:10|352.58|350.58|352.59|350.59|352.61|350.61|352.58|350.58|9
1727585840000|2024-09-29 04:57:20|352.58|350.58|352.51|350.51|352.59|350.59|352.51|350.51|8
1727585850000|2024-09-29 04:57:30|352.49|350.49|352.51|350.51|352.53|350.53|352.48|350.48|8
1727585860000|2024-09-29 04:57:40|352.52|350.52|352.52|350.52|352.53|350.53|352.51|350.51|5
1727585870000|2024-09-29 04:57:50|352.51|350.51|352.5|350.5|352.51|350.51|352.45|350.45|12
1727585880000|2024-09-29 04:58:00|352.49|350.49|352.5|350.5|352.51|350.51|352.48|350.48|7
1727585890000|2024-09-29 04:58:10|352.54|350.54|352.6|350.6|352.6|350.6|352.54|350.54|7
1727585900000|2024-09-29 04:58:20|352.59|350.59|352.57|350.57|352.59|350.59|352.57|350.57|2
1727585910000|2024-09-29 04:58:30|352.58|350.58|352.58|350.58|352.58|350.58|352.58|350.58|1
1727585930000|2024-09-29 04:58:50|352.59|350.59|352.63|350.63|352.65|350.65|352.59|350.59|8
1727585940000|2024-09-29 04:59:00|352.62|350.62|352.54|350.54|352.62|350.62|352.51|350.51|10
1727585950000|2024-09-29 04:59:10|352.55|350.55|352.58|350.58|352.6|350.6|352.55|350.55|12
1727585960000|2024-09-29 04:59:20|352.6|350.6|352.61|350.61|352.61|350.61|352.6|350.6|2
1727585970000|2024-09-29 04:59:30|352.6|350.6|352.58|350.58|352.6|350.6|352.58|350.58|8
1727585990000|2024-09-29 04:59:50|352.59|350.59|352.56|350.56|352.61|350.61|352.56|350.56|6
1727586000000|2024-09-29 05:00:00|352.58|350.58|352.53|350.53|352.58|350.58|352.53|350.53|3
1727586010000|2024-09-29 05:00:10|352.43|350.43|352.43|350.43|352.43|350.43|352.43|350.43|1
1727586020000|2024-09-29 05:00:20|352.42|350.42|352.4|350.4|352.43|350.43|352.39|350.39|8
1727586030000|2024-09-29 05:00:30|352.38|350.38|352.35|350.35|352.38|350.38|352.33|350.33|10
1727586040000|2024-09-29 05:00:40|352.36|350.36|352.33|350.33|352.36|350.36|352.33|350.33|2
1727586060000|2024-09-29 05:01:00|352.34|350.34|352.32|350.32|352.34|350.34|352.32|350.32|2
1727586070000|2024-09-29 05:01:10|352.3|350.3|352.22|350.22|352.3|350.3|352.22|350.22|5
1727586080000|2024-09-29 05:01:20|352.2|350.2|352|350|352.2|350.2|351.98|349.98|14
1727586090000|2024-09-29 05:01:30|352.03|350.03|352.03|350.03|352.04|350.04|352.02|350.02|5
1727586100000|2024-09-29 05:01:40|352.04|350.04|352.06|350.06|352.07|350.07|352.03|350.03|7
1727586110000|2024-09-29 05:01:50|352.07|350.07|352.02|350.02|352.08|350.08|352.02|350.02|6
1727586120000|2024-09-29 05:02:00|352.03|350.03|352.05|350.05|352.06|350.06|352.02|350.02|9
1727586130000|2024-09-29 05:02:10|352.06|350.06|352.17|350.17|352.17|350.17|352.04|350.04|12
1727586140000|2024-09-29 05:02:20|352.16|350.16|352.28|350.28|352.28|350.28|352.16|350.16|13
1727586150000|2024-09-29 05:02:30|352.27|350.27|352.3|350.3|352.3|350.3|352.27|350.27|7
1727586160000|2024-09-29 05:02:40|352.28|350.28|352.24|350.24|352.28|350.28|352.19|350.19|10
1727586170000|2024-09-29 05:02:50|352.25|350.25|352.24|350.24|352.26|350.26|352.22|350.22|11
1727586180000|2024-09-29 05:03:00|352.25|350.25|352.22|350.22|352.25|350.25|352.19|350.19|10
1727586190000|2024-09-29 05:03:10|352.23|350.23|352.27|350.27|352.28|350.28|352.23|350.23|8
1727586200000|2024-09-29 05:03:20|352.28|350.28|352.27|350.27|352.31|350.31|352.27|350.27|3
1727586210000|2024-09-29 05:03:30|352.29|350.29|352.42|350.42|352.43|350.43|352.29|350.29|13
1727586220000|2024-09-29 05:03:40|352.43|350.43|352.46|350.46|352.46|350.46|352.42|350.42|12
1727586230000|2024-09-29 05:03:50|352.48|350.48|352.47|350.47|352.49|350.49|352.47|350.47|4
1727586240000|2024-09-29 05:04:00|352.45|350.45|352.41|350.41|352.45|350.45|352.38|350.38|14
1727586250000|2024-09-29 05:04:10|352.43|350.43|352.48|350.48|352.49|350.49|352.43|350.43|9
1727586260000|2024-09-29 05:04:20|352.49|350.49|352.48|350.48|352.49|350.49|352.48|350.48|4
1727586270000|2024-09-29 05:04:30|352.49|350.49|352.48|350.48|352.49|350.49|352.47|350.47|7
1727586280000|2024-09-29 05:04:40|352.49|350.49|352.48|350.48|352.49|350.49|352.48|350.48|2
1727586290000|2024-09-29 05:04:50|352.52|350.52|352.55|350.55|352.55|350.55|352.52|350.52|3
1727586300000|2024-09-29 05:05:00|352.54|350.54|352.55|350.55|352.56|350.56|352.53|350.53|10
1727586310000|2024-09-29 05:05:10|352.56|350.56|352.63|350.63|352.65|350.65|352.56|350.56|11
1727586320000|2024-09-29 05:05:20|352.64|350.64|352.65|350.65|352.65|350.65|352.63|350.63|10
1727586330000|2024-09-29 05:05:30|352.64|350.64|352.75|350.75|352.75|350.75|352.64|350.64|10
1727586340000|2024-09-29 05:05:40|352.74|350.74|352.74|350.74|352.75|350.75|352.74|350.74|5
1727586350000|2024-09-29 05:05:50|352.75|350.75|352.75|350.75|352.75|350.75|352.74|350.74|5
1727586360000|2024-09-29 05:06:00|352.74|350.74|352.85|350.85|352.87|350.87|352.74|350.74|10
1727586370000|2024-09-29 05:06:10|352.86|350.86|352.85|350.85|352.88|350.88|352.85|350.85|6
1727586380000|2024-09-29 05:06:20|352.83|350.83|352.82|350.82|352.83|350.83|352.81|350.81|7
1727586390000|2024-09-29 05:06:30|352.83|350.83|352.82|350.82|352.83|350.83|352.82|350.82|2
1727586400000|2024-09-29 05:06:40|352.8|350.8|352.74|350.74|352.8|350.8|352.73|350.73|11
1727586410000|2024-09-29 05:06:50|352.73|350.73|352.72|350.72|352.73|350.73|352.72|350.72|10
1727586420000|2024-09-29 05:07:00|352.73|350.73|352.8|350.8|352.81|350.81|352.72|350.72|11
1727586430000|2024-09-29 05:07:10|352.79|350.79|352.78|350.78|352.81|350.81|352.76|350.76|15
1727586440000|2024-09-29 05:07:20|352.77|350.77|352.77|350.77|352.77|350.77|352.77|350.77|1
1727586450000|2024-09-29 05:07:30|352.78|350.78|352.78|350.78|352.78|350.78|352.76|350.76|4
1727586460000|2024-09-29 05:07:40|352.77|350.77|352.72|350.72|352.77|350.77|352.71|350.71|10
1727586470000|2024-09-29 05:07:50|352.73|350.73|352.74|350.74|352.75|350.75|352.73|350.73|15
1727586480000|2024-09-29 05:08:00|352.75|350.75|352.75|350.75|352.75|350.75|352.72|350.72|7
1727586490000|2024-09-29 05:08:10|352.77|350.77|352.75|350.75|352.77|350.77|352.75|350.75|7
1727586500000|2024-09-29 05:08:20|352.72|350.72|352.6|350.6|352.75|350.75|352.6|350.6|11
1727586510000|2024-09-29 05:08:30|352.62|350.62|352.63|350.63|352.66|350.66|352.62|350.62|8
1727586520000|2024-09-29 05:08:40|352.64|350.64|352.64|350.64|352.65|350.65|352.63|350.63|5
1727586530000|2024-09-29 05:08:50|352.65|350.65|352.65|350.65|352.65|350.65|352.65|350.65|1
1727586540000|2024-09-29 05:09:00|352.66|350.66|352.67|350.67|352.68|350.68|352.66|350.66|3
1727586550000|2024-09-29 05:09:10|352.68|350.68|352.78|350.78|352.78|350.78|352.68|350.68|5
1727586560000|2024-09-29 05:09:20|352.77|350.77|352.78|350.78|352.78|350.78|352.77|350.77|4
1727586570000|2024-09-29 05:09:30|352.77|350.77|352.78|350.78|352.78|350.78|352.77|350.77|6
1727586580000|2024-09-29 05:09:40|352.77|350.77|352.79|350.79|352.79|350.79|352.77|350.77|2
1727586590000|2024-09-29 05:09:50|352.8|350.8|352.79|350.79|352.8|350.8|352.79|350.79|4
1727586600000|2024-09-29 05:10:00|352.78|350.78|352.75|350.75|352.78|350.78|352.75|350.75|3
1727586610000|2024-09-29 05:10:10|352.73|350.73|352.73|350.73|352.73|350.73|352.73|350.73|1
1727586620000|2024-09-29 05:10:20|352.75|350.75|352.75|350.75|352.75|350.75|352.75|350.75|1
1727586630000|2024-09-29 05:10:30|352.76|350.76|352.75|350.75|352.77|350.77|352.75|350.75|4
1727586640000|2024-09-29 05:10:40|352.73|350.73|352.73|350.73|352.73|350.73|352.73|350.73|1
1727586650000|2024-09-29 05:10:50|352.75|350.75|352.77|350.77|352.78|350.78|352.74|350.74|7
1727586660000|2024-09-29 05:11:00|352.78|350.78|352.77|350.77|352.78|350.78|352.75|350.75|9
1727586670000|2024-09-29 05:11:10|352.78|350.78|352.77|350.77|352.78|350.78|352.77|350.77|2
1727586680000|2024-09-29 05:11:20|352.8|350.8|352.78|350.78|352.8|350.8|352.76|350.76|7
1727586690000|2024-09-29 05:11:30|352.77|350.77|352.74|350.74|352.77|350.77|352.74|350.74|3
1727586700000|2024-09-29 05:11:40|352.73|350.73|352.73|350.73|352.75|350.75|352.73|350.73|9
1727586710000|2024-09-29 05:11:50|352.71|350.71|352.68|350.68|352.71|350.71|352.68|350.68|2
1727586720000|2024-09-29 05:12:00|352.69|350.69|352.69|350.69|352.7|350.7|352.69|350.69|3
1727586730000|2024-09-29 05:12:10|352.68|350.68|352.67|350.67|352.69|350.69|352.67|350.67|6
1727586740000|2024-09-29 05:12:20|352.66|350.66|351.99|349.99|352.66|350.66|351.99|349.99|10
1727586750000|2024-09-29 05:12:30|352.01|350.01|351.6|349.6|352.04|350.04|351.6|349.6|12
1727586760000|2024-09-29 05:12:40|351.62|349.62|351.72|349.72|351.73|349.73|351.6|349.6|15
1727586770000|2024-09-29 05:12:50|351.75|349.75|351.78|349.78|351.78|349.78|351.73|349.73|7
1727586780000|2024-09-29 05:13:00|351.79|349.79|351.84|349.84|351.84|349.84|351.79|349.79|10
1727586790000|2024-09-29 05:13:10|351.85|349.85|351.87|349.87|351.94|349.94|351.85|349.85|9
1727586800000|2024-09-29 05:13:20|351.89|349.89|351.95|349.95|351.95|349.95|351.87|349.87|9
1727586810000|2024-09-29 05:13:30|351.96|349.96|351.98|349.98|351.99|349.99|351.95|349.95|12
1727586820000|2024-09-29 05:13:40|352.01|350.01|351.93|349.93|352.02|350.02|351.9|349.9|13
1727586830000|2024-09-29 05:13:50|351.94|349.94|351.98|349.98|351.98|349.98|351.91|349.91|6
1727586840000|2024-09-29 05:14:00|351.96|349.96|351.96|349.96|351.96|349.96|351.96|349.96|1
1727586850000|2024-09-29 05:14:10|351.94|349.94|351.95|349.95|351.95|349.95|351.94|349.94|6
1727586870000|2024-09-29 05:14:30|351.93|349.93|351.96|349.96|351.96|349.96|351.92|349.92|7
1727586880000|2024-09-29 05:14:40|351.95|349.95|351.83|349.83|351.96|349.96|351.83|349.83|6
1727586890000|2024-09-29 05:14:50|351.86|349.86|351.82|349.82|351.86|349.86|351.82|349.82|9
1727586900000|2024-09-29 05:15:00|351.83|349.83|351.83|349.83|351.91|349.91|351.82|349.82|14
1727586910000|2024-09-29 05:15:10|351.82|349.82|351.86|349.86|351.87|349.87|351.82|349.82|5
1727586920000|2024-09-29 05:15:20|351.84|349.84|351.87|349.87|351.87|349.87|351.84|349.84|3
1727586930000|2024-09-29 05:15:30|351.92|349.92|351.94|349.94|351.94|349.94|351.92|349.92|2
1727586940000|2024-09-29 05:15:40|351.92|349.92|351.87|349.87|351.92|349.92|351.87|349.87|3
1727586950000|2024-09-29 05:15:50|351.89|349.89|351.93|349.93|351.95|349.95|351.89|349.89|5
1727586960000|2024-09-29 05:16:00|351.95|349.95|351.96|349.96|352.01|350.01|351.94|349.94|8
1727586970000|2024-09-29 05:16:10|351.98|349.98|352|350|352|350|351.97|349.97|16
1727586980000|2024-09-29 05:16:20|351.99|349.99|352.06|350.06|352.06|350.06|351.99|349.99|21
1727586990000|2024-09-29 05:16:30|352.07|350.07|352.08|350.08|352.08|350.08|352.07|350.07|2
1727587000000|2024-09-29 05:16:40|352.1|350.1|352.16|350.16|352.16|350.16|352.1|350.1|3
1727587010000|2024-09-29 05:16:50|352.14|350.14|352.19|350.19|352.22|350.22|352.14|350.14|11
1727587020000|2024-09-29 05:17:00|352.18|350.18|352.09|350.09|352.18|350.18|352.04|350.04|11
1727587030000|2024-09-29 05:17:10|352.1|350.1|352.15|350.15|352.15|350.15|352.1|350.1|10
1727587040000|2024-09-29 05:17:20|352.13|350.13|352.16|350.16|352.18|350.18|352.13|350.13|7
1727587050000|2024-09-29 05:17:30|352.18|350.18|352.16|350.16|352.18|350.18|352.16|350.16|2
1727587060000|2024-09-29 05:17:40|352.17|350.17|352.18|350.18|352.18|350.18|352.17|350.17|2
1727587070000|2024-09-29 05:17:50|352.25|350.25|352.26|350.26|352.27|350.27|352.25|350.25|3
1727587080000|2024-09-29 05:18:00|352.27|350.27|352.34|350.34|352.34|350.34|352.26|350.26|11
1727587090000|2024-09-29 05:18:10|352.33|350.33|352.37|350.37|352.38|350.38|352.33|350.33|5
1727587100000|2024-09-29 05:18:20|352.39|350.39|352.43|350.43|352.48|350.48|352.39|350.39|10
1727587110000|2024-09-29 05:18:30|352.46|350.46|352.47|350.47|352.48|350.48|352.46|350.46|10
1727587120000|2024-09-29 05:18:40|352.48|350.48|352.48|350.48|352.48|350.48|352.48|350.48|1
1727587130000|2024-09-29 05:18:50|352.47|350.47|352.37|350.37|352.47|350.47|352.36|350.36|6
1727587140000|2024-09-29 05:19:00|352.36|350.36|352.36|350.36|352.38|350.38|352.36|350.36|5
1727587150000|2024-09-29 05:19:10|352.37|350.37|352.2|350.2|352.37|350.37|352.19|350.19|10
1727587160000|2024-09-29 05:19:20|352.21|350.21|352.2|350.2|352.21|350.21|352.2|350.2|6
1727587170000|2024-09-29 05:19:30|352.19|350.19|352.2|350.2|352.2|350.2|352.19|350.19|4
1727587190000|2024-09-29 05:19:50|352.19|350.19|352.2|350.2|352.2|350.2|352.19|350.19|2
1727587210000|2024-09-29 05:20:10|352.21|350.21|352.13|350.13|352.22|350.22|352.12|350.12|8
1727587220000|2024-09-29 05:20:20|352.14|350.14|352.14|350.14|352.14|350.14|352.13|350.13|3
1727587230000|2024-09-29 05:20:30|352.16|350.16|352.17|350.17|352.17|350.17|352.14|350.14|4
1727587250000|2024-09-29 05:20:50|352.18|350.18|352.19|350.19|352.2|350.2|352.18|350.18|4
1727587260000|2024-09-29 05:21:00|352.18|350.18|352.19|350.19|352.19|350.19|352.17|350.17|4
1727587270000|2024-09-29 05:21:10|352.18|350.18|352.37|350.37|352.37|350.37|352.17|350.17|9
1727587280000|2024-09-29 05:21:20|352.38|350.38|352.59|350.59|352.6|350.6|352.38|350.38|15
1727587290000|2024-09-29 05:21:30|352.6|350.6|352.6|350.6|352.62|350.62|352.6|350.6|6
1727587300000|2024-09-29 05:21:40|352.61|350.61|352.68|350.68|352.68|350.68|352.61|350.61|7
1727587310000|2024-09-29 05:21:50|352.67|350.67|352.7|350.7|352.72|350.72|352.67|350.67|6
1727587320000|2024-09-29 05:22:00|352.69|350.69|352.7|350.7|352.7|350.7|352.68|350.68|6
1727587330000|2024-09-29 05:22:10|352.72|350.72|352.77|350.77|352.79|350.79|352.72|350.72|11
1727587340000|2024-09-29 05:22:20|352.78|350.78|352.77|350.77|352.78|350.78|352.77|350.77|2
1727587350000|2024-09-29 05:22:30|352.78|350.78|352.79|350.79|352.8|350.8|352.78|350.78|10
1727587360000|2024-09-29 05:22:40|352.8|350.8|352.8|350.8|352.82|350.82|352.79|350.79|8
1727587370000|2024-09-29 05:22:50|352.81|350.81|352.79|350.79|352.81|350.81|352.79|350.79|3
1727587380000|2024-09-29 05:23:00|352.81|350.81|352.8|350.8|352.81|350.81|352.8|350.8|2
1727587390000|2024-09-29 05:23:10|352.79|350.79|352.86|350.86|352.86|350.86|352.79|350.79|2
1727587400000|2024-09-29 05:23:20|352.85|350.85|352.87|350.87|352.88|350.88|352.85|350.85|6
1727587410000|2024-09-29 05:23:30|352.88|350.88|352.88|350.88|352.88|350.88|352.87|350.87|7
1727587420000|2024-09-29 05:23:40|352.89|350.89|352.96|350.96|352.96|350.96|352.88|350.88|8
1727587440000|2024-09-29 05:24:00|352.95|350.95|352.75|350.75|352.95|350.95|352.71|350.71|6
1727587450000|2024-09-29 05:24:10|352.76|350.76|352.71|350.71|352.77|350.77|352.71|350.71|10
1727587460000|2024-09-29 05:24:20|352.73|350.73|352.71|350.71|352.73|350.73|352.71|350.71|5
1727587470000|2024-09-29 05:24:30|352.72|350.72|352.76|350.76|352.78|350.78|352.71|350.71|6
1727587480000|2024-09-29 05:24:40|352.71|350.71|352.76|350.76|352.76|350.76|352.71|350.71|7
1727587490000|2024-09-29 05:24:50|352.77|350.77|352.65|350.65|352.77|350.77|352.65|350.65|5
1727587500000|2024-09-29 05:25:00|352.64|350.64|352.76|350.76|352.77|350.77|352.57|350.57|15
1727587510000|2024-09-29 05:25:10|352.75|350.75|352.75|350.75|352.75|350.75|352.7|350.7|12
1727587520000|2024-09-29 05:25:20|352.76|350.76|352.74|350.74|352.76|350.76|352.73|350.73|5
1727587530000|2024-09-29 05:25:30|352.75|350.75|352.75|350.75|352.75|350.75|352.74|350.74|3
1727587540000|2024-09-29 05:25:40|352.74|350.74|352.75|350.75|352.75|350.75|352.73|350.73|7
1727587550000|2024-09-29 05:25:50|352.74|350.74|352.75|350.75|352.76|350.76|352.74|350.74|3
1727587560000|2024-09-29 05:26:00|352.77|350.77|352.76|350.76|352.77|350.77|352.76|350.76|4
1727587580000|2024-09-29 05:26:20|352.75|350.75|352.74|350.74|352.75|350.75|352.74|350.74|2
1727587590000|2024-09-29 05:26:30|352.75|350.75|352.76|350.76|352.76|350.76|352.75|350.75|4
1727587600000|2024-09-29 05:26:40|352.75|350.75|352.87|350.87|352.87|350.87|352.75|350.75|8
1727587610000|2024-09-29 05:26:50|352.86|350.86|352.78|350.78|352.86|350.86|352.78|350.78|6
1727587620000|2024-09-29 05:27:00|352.8|350.8|352.8|350.8|352.8|350.8|352.8|350.8|1
1727587630000|2024-09-29 05:27:10|352.79|350.79|352.85|350.85|352.85|350.85|352.79|350.79|11
1727587640000|2024-09-29 05:27:20|352.86|350.86|352.88|350.88|352.89|350.89|352.86|350.86|4
1727587650000|2024-09-29 05:27:30|352.87|350.87|352.86|350.86|352.87|350.87|352.85|350.85|5
1727587660000|2024-09-29 05:27:40|352.87|350.87|352.87|350.87|352.87|350.87|352.86|350.86|5
1727587670000|2024-09-29 05:27:50|352.85|350.85|352.76|350.76|352.85|350.85|352.64|350.64|16
1727587680000|2024-09-29 05:28:00|352.75|350.75|352.79|350.79|352.79|350.79|352.75|350.75|5
1727587690000|2024-09-29 05:28:10|352.8|350.8|352.8|350.8|352.8|350.8|352.8|350.8|1
1727587700000|2024-09-29 05:28:20|352.79|350.79|352.75|350.75|352.79|350.79|352.7|350.7|7
1727587710000|2024-09-29 05:28:30|352.73|350.73|352.75|350.75|352.75|350.75|352.73|350.73|2
1727587720000|2024-09-29 05:28:40|352.76|350.76|352.78|350.78|352.78|350.78|352.76|350.76|4
1727587730000|2024-09-29 05:28:50|352.79|350.79|352.79|350.79|352.79|350.79|352.78|350.78|5
1727587740000|2024-09-29 05:29:00|352.8|350.8|352.81|350.81|352.82|350.82|352.79|350.79|14
1727587750000|2024-09-29 05:29:10|352.83|350.83|352.83|350.83|352.83|350.83|352.83|350.83|1
1727587760000|2024-09-29 05:29:20|352.85|350.85|352.83|350.83|352.85|350.85|352.83|350.83|2
1727587770000|2024-09-29 05:29:30|352.84|350.84|352.83|350.83|352.84|350.84|352.83|350.83|2
1727587780000|2024-09-29 05:29:40|352.84|350.84|352.84|350.84|352.84|350.84|352.84|350.84|1
1727587790000|2024-09-29 05:29:50|352.82|350.82|352.78|350.78|352.82|350.82|352.78|350.78|2
1727587800000|2024-09-29 05:30:00|352.79|350.79|352.76|350.76|352.79|350.79|352.76|350.76|3
1727587810000|2024-09-29 05:30:10|352.78|350.78|352.79|350.79|352.79|350.79|352.78|350.78|4
1727587820000|2024-09-29 05:30:20|352.8|350.8|352.82|350.82|352.82|350.82|352.8|350.8|2
1727587830000|2024-09-29 05:30:30|352.81|350.81|352.67|350.67|352.84|350.84|352.66|350.66|9
1727587840000|2024-09-29 05:30:40|352.68|350.68|352.68|350.68|352.7|350.7|352.68|350.68|5
1727587850000|2024-09-29 05:30:50|352.69|350.69|352.72|350.72|352.72|350.72|352.69|350.69|3
1727587860000|2024-09-29 05:31:00|352.74|350.74|352.71|350.71|352.75|350.75|352.69|350.69|7
1727587870000|2024-09-29 05:31:10|352.72|350.72|352.71|350.71|352.72|350.72|352.71|350.71|2
1727587890000|2024-09-29 05:31:30|352.72|350.72|352.72|350.72|352.79|350.79|352.72|350.72|13
1727587900000|2024-09-29 05:31:40|352.73|350.73|352.69|350.69|352.74|350.74|352.69|350.69|4
1727587910000|2024-09-29 05:31:50|352.71|350.71|352.74|350.74|352.76|350.76|352.71|350.71|8
1727587920000|2024-09-29 05:32:00|352.76|350.76|352.69|350.69|352.76|350.76|352.67|350.67|9
1727587930000|2024-09-29 05:32:10|352.64|350.64|352.52|350.52|352.64|350.64|352.49|350.49|8
1727587950000|2024-09-29 05:32:30|352.53|350.53|352.53|350.53|352.54|350.54|352.53|350.53|3
1727587960000|2024-09-29 05:32:40|352.54|350.54|352.54|350.54|352.55|350.55|352.53|350.53|7
1727587970000|2024-09-29 05:32:50|352.53|350.53|352.53|350.53|352.54|350.54|352.53|350.53|7
1727587980000|2024-09-29 05:33:00|352.54|350.54|352.67|350.67|352.67|350.67|352.54|350.54|9
1727587990000|2024-09-29 05:33:10|352.66|350.66|352.63|350.63|352.66|350.66|352.62|350.62|6
1727588000000|2024-09-29 05:33:20|352.62|350.62|352.58|350.58|352.63|350.63|352.58|350.58|5
1727588010000|2024-09-29 05:33:30|352.57|350.57|352.46|350.46|352.57|350.57|352.46|350.46|5
1727588020000|2024-09-29 05:33:40|352.45|350.45|352.39|350.39|352.45|350.45|352.38|350.38|3
1727588030000|2024-09-29 05:33:50|352.41|350.41|352.4|350.4|352.41|350.41|352.39|350.39|4
1727588040000|2024-09-29 05:34:00|352.41|350.41|352.38|350.38|352.41|350.41|352.38|350.38|3
1727588050000|2024-09-29 05:34:10|352.37|350.37|352.08|350.08|352.37|350.37|352.08|350.08|19
1727588060000|2024-09-29 05:34:20|352.07|350.07|352.09|350.09|352.13|350.13|352.07|350.07|17
1727588070000|2024-09-29 05:34:30|352.06|350.06|351.93|349.93|352.07|350.07|351.89|349.89|16
1727588080000|2024-09-29 05:34:40|351.91|349.91|351.84|349.84|351.95|349.95|351.78|349.78|17
1727588090000|2024-09-29 05:34:50|351.85|349.85|351.87|349.87|351.87|349.87|351.85|349.85|7
1727588100000|2024-09-29 05:35:00|351.86|349.86|351.9|349.9|351.9|349.9|351.79|349.79|16
1727588110000|2024-09-29 05:35:10|351.91|349.91|352.04|350.04|352.06|350.06|351.91|349.91|14
1727588120000|2024-09-29 05:35:20|352.03|350.03|351.8|349.8|352.03|350.03|351.8|349.8|13
1727588130000|2024-09-29 05:35:30|351.81|349.81|351.86|349.86|351.86|349.86|351.8|349.8|14
1727588140000|2024-09-29 05:35:40|351.83|349.83|351.79|349.79|351.85|349.85|351.79|349.79|8
1727588150000|2024-09-29 05:35:50|351.8|349.8|351.79|349.79|351.82|349.82|351.79|349.79|7
1727588160000|2024-09-29 05:36:00|351.82|349.82|351.91|349.91|351.96|349.96|351.8|349.8|16
1727588170000|2024-09-29 05:36:10|351.92|349.92|351.87|349.87|351.92|349.92|351.82|349.82|9
1727588180000|2024-09-29 05:36:20|351.89|349.89|351.85|349.85|351.89|349.89|351.82|349.82|13
1727588190000|2024-09-29 05:36:30|351.87|349.87|351.88|349.88|351.89|349.89|351.85|349.85|10
1727588200000|2024-09-29 05:36:40|351.87|349.87|351.79|349.79|351.87|349.87|351.77|349.77|10
1727588210000|2024-09-29 05:36:50|351.8|349.8|351.79|349.79|351.82|349.82|351.79|349.79|5
1727588220000|2024-09-29 05:37:00|351.8|349.8|351.84|349.84|351.9|349.9|351.8|349.8|16
1727588230000|2024-09-29 05:37:10|351.83|349.83|351.73|349.73|351.83|349.83|351.73|349.73|13
1727588240000|2024-09-29 05:37:20|351.71|349.71|351.73|349.73|351.76|349.76|351.71|349.71|6
1727588250000|2024-09-29 05:37:30|351.71|349.71|351.52|349.52|351.71|349.71|351.52|349.52|16
1727588260000|2024-09-29 05:37:40|351.53|349.53|351.51|349.51|351.54|349.54|351.49|349.49|13
1727588270000|2024-09-29 05:37:50|351.54|349.54|351.54|349.54|351.54|349.54|351.51|349.51|10
1727588280000|2024-09-29 05:38:00|351.57|349.57|351.63|349.63|351.63|349.63|351.57|349.57|3
1727588290000|2024-09-29 05:38:10|351.64|349.64|351.65|349.65|351.7|349.7|351.64|349.64|14
1727588300000|2024-09-29 05:38:20|351.66|349.66|351.56|349.56|351.66|349.66|351.56|349.56|8
1727588310000|2024-09-29 05:38:30|351.57|349.57|351.56|349.56|351.57|349.57|351.55|349.55|6
1727588320000|2024-09-29 05:38:40|351.55|349.55|351.56|349.56|351.56|349.56|351.55|349.55|2
1727588330000|2024-09-29 05:38:50|351.55|349.55|351.52|349.52|351.55|349.55|351.49|349.49|5
1727588340000|2024-09-29 05:39:00|351.53|349.53|351.64|349.64|351.64|349.64|351.52|349.52|11
1727588350000|2024-09-29 05:39:10|351.66|349.66|351.57|349.57|351.67|349.67|351.52|349.52|16
1727588360000|2024-09-29 05:39:20|351.56|349.56|351.33|349.33|351.56|349.56|351.31|349.31|17
1727588370000|2024-09-29 05:39:30|351.36|349.36|351.5|349.5|351.51|349.51|351.36|349.36|17
1727588380000|2024-09-29 05:39:40|351.52|349.52|351.55|349.55|351.57|349.57|351.52|349.52|12
1727588390000|2024-09-29 05:39:50|351.56|349.56|351.53|349.53|351.57|349.57|351.49|349.49|13
1727588400000|2024-09-29 05:40:00|351.54|349.54|351.49|349.49|351.54|349.54|351.48|349.48|13
1727588410000|2024-09-29 05:40:10|351.48|349.48|351.51|349.51|351.51|349.51|351.37|349.37|16
1727588420000|2024-09-29 05:40:20|351.52|349.52|351.62|349.62|351.62|349.62|351.51|349.51|14
1727588430000|2024-09-29 05:40:30|351.63|349.63|351.62|349.62|351.64|349.64|351.6|349.6|12
1727588440000|2024-09-29 05:40:40|351.63|349.63|351.62|349.62|351.63|349.63|351.62|349.62|2
1727588450000|2024-09-29 05:40:50|351.63|349.63|351.65|349.65|351.65|349.65|351.62|349.62|10
1727588460000|2024-09-29 05:41:00|351.66|349.66|351.74|349.74|351.76|349.76|351.64|349.64|9
1727588470000|2024-09-29 05:41:10|351.72|349.72|351.7|349.7|351.73|349.73|351.7|349.7|6
1727588480000|2024-09-29 05:41:20|351.67|349.67|351.66|349.66|351.67|349.67|351.66|349.66|2
1727588490000|2024-09-29 05:41:30|351.67|349.67|351.69|349.69|351.69|349.69|351.66|349.66|12
1727588500000|2024-09-29 05:41:40|351.7|349.7|351.71|349.71|351.72|349.72|351.7|349.7|4
1727588510000|2024-09-29 05:41:50|351.72|349.72|351.71|349.71|351.72|349.72|351.71|349.71|2
1727588520000|2024-09-29 05:42:00|351.69|349.69|351.67|349.67|351.74|349.74|351.67|349.67|16
1727588530000|2024-09-29 05:42:10|351.68|349.68|351.65|349.65|351.69|349.69|351.59|349.59|9
1727588540000|2024-09-29 05:42:20|351.63|349.63|351.64|349.64|351.65|349.65|351.63|349.63|10
1727588550000|2024-09-29 05:42:30|351.65|349.65|351.52|349.52|351.65|349.65|351.52|349.52|10
1727588560000|2024-09-29 05:42:40|351.51|349.51|351.46|349.46|351.52|349.52|351.37|349.37|12
1727588570000|2024-09-29 05:42:50|351.45|349.45|351.45|349.45|351.46|349.46|351.44|349.44|9
1727588580000|2024-09-29 05:43:00|351.46|349.46|351.38|349.38|351.46|349.46|351.38|349.38|9
1727588590000|2024-09-29 05:43:10|351.4|349.4|351.29|349.29|351.4|349.4|351.29|349.29|4
1727588600000|2024-09-29 05:43:20|351.27|349.27|351.29|349.29|351.3|349.3|351.27|349.27|12
1727588610000|2024-09-29 05:43:30|351.28|349.28|351.26|349.26|351.28|349.28|351.21|349.21|11
1727588620000|2024-09-29 05:43:40|351.27|349.27|351.28|349.28|351.28|349.28|351.26|349.26|4
1727588630000|2024-09-29 05:43:50|351.25|349.25|351.25|349.25|351.26|349.26|351.24|349.24|6
1727588640000|2024-09-29 05:44:00|351.24|349.24|351.22|349.22|351.25|349.25|351.22|349.22|3
1727588650000|2024-09-29 05:44:10|351.19|349.19|351.15|349.15|351.19|349.19|351.1|349.1|10
1727588670000|2024-09-29 05:44:30|351.21|349.21|351.22|349.22|351.24|349.24|351.21|349.21|11
1727588680000|2024-09-29 05:44:40|351.25|349.25|351.23|349.23|351.25|349.25|351.23|349.23|8
1727588690000|2024-09-29 05:44:50|351.24|349.24|351.21|349.21|351.24|349.24|351.19|349.19|17
1727588700000|2024-09-29 05:45:00|351.18|349.18|351.14|349.14|351.18|349.18|351.11|349.11|10
1727588710000|2024-09-29 05:45:10|351.13|349.13|351.35|349.35|351.35|349.35|351.13|349.13|8
1727588720000|2024-09-29 05:45:20|351.33|349.33|351.35|349.35|351.35|349.35|351.33|349.33|2
1727588730000|2024-09-29 05:45:30|351.36|349.36|351.34|349.34|351.36|349.36|351.32|349.32|14
1727588740000|2024-09-29 05:45:40|351.33|349.33|351.34|349.34|351.35|349.35|351.32|349.32|11
1727588750000|2024-09-29 05:45:50|351.37|349.37|351.34|349.34|351.37|349.37|351.34|349.34|3
1727588760000|2024-09-29 05:46:00|351.35|349.35|351.35|349.35|351.37|349.37|351.34|349.34|11
1727588770000|2024-09-29 05:46:10|351.34|349.34|351.21|349.21|351.34|349.34|351.2|349.2|14
1727588780000|2024-09-29 05:46:20|351.23|349.23|351.21|349.21|351.24|349.24|351.21|349.21|11
1727588790000|2024-09-29 05:46:30|351.22|349.22|351.19|349.19|351.27|349.27|351.19|349.19|11
1727588800000|2024-09-29 05:46:40|351.2|349.2|351.14|349.14|351.21|349.21|351.14|349.14|10
1727588810000|2024-09-29 05:46:50|351.1|349.1|351.01|349.01|351.1|349.1|351.01|349.01|14
1727588830000|2024-09-29 05:47:10|351.04|349.04|351.08|349.08|351.08|349.08|351.04|349.04|3
1727588840000|2024-09-29 05:47:20|351.06|349.06|351.08|349.08|351.08|349.08|351.02|349.02|6
1727588850000|2024-09-29 05:47:30|351.09|349.09|351.1|349.1|351.18|349.18|351.08|349.08|11
1727588860000|2024-09-29 05:47:40|351.07|349.07|351.07|349.07|351.11|349.11|351.02|349.02|15
1727588870000|2024-09-29 05:47:50|351.08|349.08|351.03|349.03|351.08|349.08|351.01|349.01|11
1727588880000|2024-09-29 05:48:00|351.02|349.02|351.1|349.1|351.1|349.1|351.02|349.02|16
1727588890000|2024-09-29 05:48:10|351.15|349.15|351.16|349.16|351.18|349.18|351.14|349.14|15
1727588900000|2024-09-29 05:48:20|351.15|349.15|351.18|349.18|351.18|349.18|351.15|349.15|6
1727588910000|2024-09-29 05:48:30|351.24|349.24|351.21|349.21|351.28|349.28|351.21|349.21|11
1727588920000|2024-09-29 05:48:40|351.19|349.19|351.22|349.22|351.22|349.22|351.17|349.17|7
1727588930000|2024-09-29 05:48:50|351.21|349.21|351.2|349.2|351.22|349.22|351.2|349.2|8
1727588940000|2024-09-29 05:49:00|351.22|349.22|351.17|349.17|351.22|349.22|351.17|349.17|5
1727588950000|2024-09-29 05:49:10|351.19|349.19|351.09|349.09|351.19|349.19|351.09|349.09|19
1727588960000|2024-09-29 05:49:20|351.1|349.1|351.01|349.01|351.13|349.13|351.01|349.01|11
1727588970000|2024-09-29 05:49:30|351.02|349.02|351.08|349.08|351.08|349.08|351.01|349.01|7
1727588980000|2024-09-29 05:49:40|351.09|349.09|351.16|349.16|351.16|349.16|351.09|349.09|8
1727588990000|2024-09-29 05:49:50|351.15|349.15|351.01|349.01|351.15|349.15|351.01|349.01|5
1727589000000|2024-09-29 05:50:00|351.03|349.03|351.13|349.13|351.14|349.14|351.03|349.03|10
1727589010000|2024-09-29 05:50:10|351.11|349.11|351.14|349.14|351.14|349.14|351.11|349.11|2
1727589020000|2024-09-29 05:50:20|351.17|349.17|351.16|349.16|351.2|349.2|351.16|349.16|12
1727589030000|2024-09-29 05:50:30|351.17|349.17|351.16|349.16|351.2|349.2|351.16|349.16|6
1727589040000|2024-09-29 05:50:40|351.17|349.17|351.15|349.15|351.17|349.17|351.1|349.1|10
1727589050000|2024-09-29 05:50:50|351.16|349.16|351.15|349.15|351.16|349.16|351.13|349.13|7
1727589060000|2024-09-29 05:51:00|351.16|349.16|351.26|349.26|351.26|349.26|351.16|349.16|11
1727589070000|2024-09-29 05:51:10|351.25|349.25|351.18|349.18|351.25|349.25|351.17|349.17|8
1727589080000|2024-09-29 05:51:20|351.17|349.17|351.11|349.11|351.17|349.17|351.11|349.11|6
1727589090000|2024-09-29 05:51:30|351.14|349.14|351.23|349.23|351.23|349.23|351.12|349.12|9
1727589100000|2024-09-29 05:51:40|351.24|349.24|351.23|349.23|351.28|349.28|351.23|349.23|11
1727589110000|2024-09-29 05:51:50|351.22|349.22|351.23|349.23|351.28|349.28|351.22|349.22|9
1727589120000|2024-09-29 05:52:00|351.2|349.2|351.19|349.19|351.21|349.21|351.18|349.18|9
1727589130000|2024-09-29 05:52:10|351.18|349.18|351.18|349.18|351.18|349.18|351.16|349.16|3
1727589140000|2024-09-29 05:52:20|351.14|349.14|351.02|349.02|351.14|349.14|351.02|349.02|8
1727589150000|2024-09-29 05:52:30|351.03|349.03|351.1|349.1|351.1|349.1|351.03|349.03|6
1727589160000|2024-09-29 05:52:40|351.12|349.12|351.14|349.14|351.14|349.14|351.1|349.1|4
1727589170000|2024-09-29 05:52:50|351.17|349.17|351.26|349.26|351.27|349.27|351.17|349.17|7
1727589180000|2024-09-29 05:53:00|351.24|349.24|351.21|349.21|351.24|349.24|351.21|349.21|3
1727589190000|2024-09-29 05:53:10|351.2|349.2|351.26|349.26|351.26|349.26|351.2|349.2|13
1727589200000|2024-09-29 05:53:20|351.24|349.24|351.27|349.27|351.27|349.27|351.24|349.24|3
1727589210000|2024-09-29 05:53:30|351.26|349.26|351.13|349.13|351.26|349.26|351.13|349.13|5
1727589220000|2024-09-29 05:53:40|351.12|349.12|351.15|349.15|351.15|349.15|351.12|349.12|7
1727589230000|2024-09-29 05:53:50|351.16|349.16|351.22|349.22|351.22|349.22|351.15|349.15|11
1727589240000|2024-09-29 05:54:00|351.23|349.23|351.36|349.36|351.36|349.36|351.2|349.2|17
1727589250000|2024-09-29 05:54:10|351.35|349.35|351.45|349.45|351.45|349.45|351.35|349.35|13
1727589260000|2024-09-29 05:54:20|351.46|349.46|351.45|349.45|351.46|349.46|351.39|349.39|10
1727589270000|2024-09-29 05:54:30|351.44|349.44|351.55|349.55|351.55|349.55|351.44|349.44|10
1727589280000|2024-09-29 05:54:40|351.52|349.52|351.54|349.54|351.54|349.54|351.52|349.52|2
1727589290000|2024-09-29 05:54:50|351.55|349.55|351.5|349.5|351.55|349.55|351.5|349.5|8
1727589300000|2024-09-29 05:55:00|351.46|349.46|351.48|349.48|351.48|349.48|351.45|349.45|7
1727589310000|2024-09-29 05:55:10|351.49|349.49|351.52|349.52|351.52|349.52|351.47|349.47|6
1727589320000|2024-09-29 05:55:20|351.56|349.56|351.57|349.57|351.57|349.57|351.55|349.55|3
1727589340000|2024-09-29 05:55:40|351.63|349.63|351.71|349.71|351.71|349.71|351.63|349.63|8
1727589350000|2024-09-29 05:55:50|351.7|349.7|351.76|349.76|351.76|349.76|351.68|349.68|7
1727589360000|2024-09-29 05:56:00|351.75|349.75|351.76|349.76|351.76|349.76|351.74|349.74|7
1727589370000|2024-09-29 05:56:10|351.77|349.77|351.73|349.73|351.79|349.79|351.73|349.73|7
1727589380000|2024-09-29 05:56:20|351.75|349.75|351.83|349.83|351.85|349.85|351.75|349.75|11
1727589390000|2024-09-29 05:56:30|351.84|349.84|351.9|349.9|351.91|349.91|351.83|349.83|8
1727589400000|2024-09-29 05:56:40|351.89|349.89|351.84|349.84|351.89|349.89|351.82|349.82|4
1727589410000|2024-09-29 05:56:50|351.85|349.85|351.89|349.89|351.89|349.89|351.83|349.83|12
1727589420000|2024-09-29 05:57:00|351.88|349.88|351.88|349.88|351.88|349.88|351.82|349.82|11
1727589430000|2024-09-29 05:57:10|351.9|349.9|351.81|349.81|351.9|349.9|351.81|349.81|3
1727589450000|2024-09-29 05:57:30|351.83|349.83|351.87|349.87|351.87|349.87|351.82|349.82|7
1727589460000|2024-09-29 05:57:40|351.86|349.86|351.82|349.82|351.87|349.87|351.82|349.82|6
1727589470000|2024-09-29 05:57:50|351.83|349.83|351.83|349.83|351.83|349.83|351.81|349.81|3
1727589480000|2024-09-29 05:58:00|351.81|349.81|351.82|349.82|351.83|349.83|351.81|349.81|5
1727589490000|2024-09-29 05:58:10|351.83|349.83|351.86|349.86|351.86|349.86|351.82|349.82|8
1727589500000|2024-09-29 05:58:20|351.85|349.85|351.76|349.76|351.85|349.85|351.74|349.74|10
1727589510000|2024-09-29 05:58:30|351.78|349.78|351.76|349.76|351.78|349.78|351.75|349.75|7
1727589520000|2024-09-29 05:58:40|351.7|349.7|351.74|349.74|351.75|349.75|351.7|349.7|6
1727589530000|2024-09-29 05:58:50|351.76|349.76|351.79|349.79|351.8|349.8|351.76|349.76|6
1727589540000|2024-09-29 05:59:00|351.8|349.8|351.82|349.82|351.82|349.82|351.8|349.8|2
1727589550000|2024-09-29 05:59:10|351.85|349.85|351.81|349.81|351.85|349.85|351.79|349.79|6
1727589560000|2024-09-29 05:59:20|351.82|349.82|351.81|349.81|351.86|349.86|351.81|349.81|14
1727589570000|2024-09-29 05:59:30|351.8|349.8|351.8|349.8|351.8|349.8|351.8|349.8|1
1727589600000|2024-09-29 06:00:00|351.81|349.81|351.76|349.76|351.81|349.81|351.75|349.75|6
1727589610000|2024-09-29 06:00:10|351.75|349.75|351.79|349.79|351.8|349.8|351.75|349.75|14
1727589620000|2024-09-29 06:00:20|351.78|349.78|351.76|349.76|351.78|349.78|351.76|349.76|3
1727589630000|2024-09-29 06:00:30|351.78|349.78|351.71|349.71|351.78|349.78|351.7|349.7|7
1727589640000|2024-09-29 06:00:40|351.72|349.72|351.72|349.72|351.72|349.72|351.72|349.72|1
1727589650000|2024-09-29 06:00:50|351.73|349.73|351.7|349.7|351.73|349.73|351.7|349.7|3
1727589660000|2024-09-29 06:01:00|351.65|349.65|351.36|349.36|351.65|349.65|351.34|349.34|12
1727589670000|2024-09-29 06:01:10|351.35|349.35|351.4|349.4|351.4|349.4|351.35|349.35|8
1727589680000|2024-09-29 06:01:20|351.38|349.38|351.4|349.4|351.44|349.44|351.38|349.38|13
1727589690000|2024-09-29 06:01:30|351.38|349.38|351.34|349.34|351.38|349.38|351.34|349.34|6
1727589700000|2024-09-29 06:01:40|351.35|349.35|351.32|349.32|351.35|349.35|351.32|349.32|7
1727589710000|2024-09-29 06:01:50|351.31|349.31|351.3|349.3|351.31|349.31|351.26|349.26|9
1727589720000|2024-09-29 06:02:00|351.28|349.28|351.35|349.35|351.37|349.37|351.28|349.28|11
1727589730000|2024-09-29 06:02:10|351.34|349.34|351.38|349.38|351.38|349.38|351.34|349.34|4
1727589740000|2024-09-29 06:02:20|351.39|349.39|351.42|349.42|351.42|349.42|351.37|349.37|9
1727589750000|2024-09-29 06:02:30|351.4|349.4|351.69|349.69|351.71|349.71|351.4|349.4|18
1727589760000|2024-09-29 06:02:40|351.68|349.68|351.68|349.68|351.68|349.68|351.67|349.67|5
1727589770000|2024-09-29 06:02:50|351.69|349.69|351.76|349.76|351.76|349.76|351.69|349.69|7
1727589780000|2024-09-29 06:03:00|351.75|349.75|351.77|349.77|351.77|349.77|351.72|349.72|13
1727589790000|2024-09-29 06:03:10|351.78|349.78|351.83|349.83|351.85|349.85|351.77|349.77|10
1727589800000|2024-09-29 06:03:20|351.82|349.82|351.88|349.88|351.88|349.88|351.82|349.82|9
1727589810000|2024-09-29 06:03:30|351.86|349.86|351.84|349.84|351.86|349.86|351.83|349.83|8
1727589830000|2024-09-29 06:03:50|351.86|349.86|351.82|349.82|351.86|349.86|351.79|349.79|9
1727589840000|2024-09-29 06:04:00|351.81|349.81|351.81|349.81|351.81|349.81|351.8|349.8|3
1727589850000|2024-09-29 06:04:10|351.8|349.8|351.75|349.75|351.8|349.8|351.75|349.75|4
1727589860000|2024-09-29 06:04:20|351.74|349.74|351.16|349.16|351.74|349.74|351.14|349.14|11
1727589870000|2024-09-29 06:04:30|351.15|349.15|351.11|349.11|351.15|349.15|351.1|349.1|10
1727589880000|2024-09-29 06:04:40|351.12|349.12|350.69|348.69|351.12|349.12|350.69|348.69|5
1727589890000|2024-09-29 06:04:50|350.68|348.68|350.78|348.78|350.78|348.78|350.65|348.65|13
1727589900000|2024-09-29 06:05:00|350.77|348.77|350.66|348.66|350.88|348.88|350.57|348.57|17
1727589910000|2024-09-29 06:05:10|350.61|348.61|350.62|348.62|350.62|348.62|350.58|348.58|8
1727589920000|2024-09-29 06:05:20|350.61|348.61|350.43|348.43|350.68|348.68|350.43|348.43|11
1727589930000|2024-09-29 06:05:30|350.41|348.41|350.14|348.14|350.41|348.41|350.14|348.14|4
1727589940000|2024-09-29 06:05:40|350.12|348.12|349.78|347.78|350.15|348.15|349.78|347.78|17
1727589950000|2024-09-29 06:05:50|349.79|347.79|349.88|347.88|349.89|347.89|349.79|347.79|10
1727589960000|2024-09-29 06:06:00|349.89|347.89|349.81|347.81|350|348|349.79|347.79|16
1727589970000|2024-09-29 06:06:10|349.83|347.83|349.61|347.61|349.84|347.84|349.53|347.53|15
1727589980000|2024-09-29 06:06:20|349.57|347.57|349.51|347.51|349.57|347.57|349.51|347.51|5
1727589990000|2024-09-29 06:06:30|349.55|347.55|349.81|347.81|349.81|347.81|349.51|347.51|16
1727590000000|2024-09-29 06:06:40|349.85|347.85|349.94|347.94|349.94|347.94|349.82|347.82|16
1727590010000|2024-09-29 06:06:50|349.98|347.98|349.98|347.98|350.02|348.02|349.97|347.97|9
1727590020000|2024-09-29 06:07:00|349.99|347.99|350.1|348.1|350.11|348.11|349.99|347.99|15
1727590030000|2024-09-29 06:07:10|350.08|348.08|350.15|348.15|350.15|348.15|350.08|348.08|10
1727590040000|2024-09-29 06:07:20|350.14|348.14|350.19|348.19|350.22|348.22|350.14|348.14|10
1727590050000|2024-09-29 06:07:30|350.2|348.2|350.17|348.17|350.2|348.2|350.17|348.17|4
1727590060000|2024-09-29 06:07:40|350.19|348.19|350.19|348.19|350.19|348.19|350.18|348.18|3
1727590070000|2024-09-29 06:07:50|350.22|348.22|350.21|348.21|350.22|348.22|350.2|348.2|9
1727590080000|2024-09-29 06:08:00|350.23|348.23|350.25|348.25|350.28|348.28|350.23|348.23|14
1727590090000|2024-09-29 06:08:10|350.3|348.3|350.3|348.3|350.31|348.31|350.28|348.28|11
1727590100000|2024-09-29 06:08:20|350.31|348.31|350.58|348.58|350.58|348.58|350.31|348.31|21
1727590110000|2024-09-29 06:08:30|350.56|348.56|350.59|348.59|350.65|348.65|350.55|348.55|17
1727590120000|2024-09-29 06:08:40|350.62|348.62|350.61|348.61|350.62|348.62|350.61|348.61|2
1727590140000|2024-09-29 06:09:00|350.65|348.65|350.68|348.68|350.68|348.68|350.61|348.61|10
1727590150000|2024-09-29 06:09:10|350.67|348.67|350.71|348.71|350.74|348.74|350.67|348.67|11
1727590160000|2024-09-29 06:09:20|350.7|348.7|350.72|348.72|350.73|348.73|350.7|348.7|8
1727590170000|2024-09-29 06:09:30|350.7|348.7|350.78|348.78|350.78|348.78|350.7|348.7|11
1727590180000|2024-09-29 06:09:40|350.77|348.77|350.78|348.78|350.81|348.81|350.77|348.77|9
1727590190000|2024-09-29 06:09:50|350.79|348.79|350.8|348.8|350.81|348.81|350.79|348.79|5
1727590200000|2024-09-29 06:10:00|350.79|348.79|350.38|348.38|350.79|348.79|350.38|348.38|19
1727590210000|2024-09-29 06:10:10|350.35|348.35|350.42|348.42|350.42|348.42|350.35|348.35|12
1727590220000|2024-09-29 06:10:20|350.41|348.41|350.48|348.48|350.48|348.48|350.4|348.4|16
1727590230000|2024-09-29 06:10:30|350.47|348.47|350.46|348.46|350.49|348.49|350.46|348.46|9
1727590240000|2024-09-29 06:10:40|350.49|348.49|350.49|348.49|350.52|348.52|350.46|348.46|9
1727590250000|2024-09-29 06:10:50|350.5|348.5|350.48|348.48|350.5|348.5|350.48|348.48|3
1727590260000|2024-09-29 06:11:00|350.5|348.5|350.53|348.53|350.54|348.54|350.48|348.48|7
1727590270000|2024-09-29 06:11:10|350.52|348.52|350.53|348.53|350.53|348.53|350.5|348.5|11
1727590280000|2024-09-29 06:11:20|350.55|348.55|350.55|348.55|350.55|348.55|350.53|348.53|9
1727590290000|2024-09-29 06:11:30|350.54|348.54|350.46|348.46|350.55|348.55|350.45|348.45|6
1727590300000|2024-09-29 06:11:40|350.38|348.38|350.38|348.38|350.38|348.38|350.38|348.38|1
1727590310000|2024-09-29 06:11:50|350.24|348.24|350.26|348.26|350.28|348.28|350.24|348.24|10
1727590320000|2024-09-29 06:12:00|350.27|348.27|350.23|348.23|350.27|348.27|350.17|348.17|8
1727590330000|2024-09-29 06:12:10|350.21|348.21|350.1|348.1|350.22|348.22|350.06|348.06|16
1727590340000|2024-09-29 06:12:20|350.11|348.11|350|348|350.12|348.12|350|348|10
1727590350000|2024-09-29 06:12:30|349.93|347.93|349.89|347.89|349.95|347.95|349.88|347.88|16
1727590360000|2024-09-29 06:12:40|349.9|347.9|349.92|347.92|349.93|347.93|349.88|347.88|19
1727590370000|2024-09-29 06:12:50|349.91|347.91|349.92|347.92|349.92|347.92|349.91|347.91|2
1727590380000|2024-09-29 06:13:00|349.95|347.95|349.99|347.99|349.99|347.99|349.92|347.92|7
1727590390000|2024-09-29 06:13:10|350|348|350.03|348.03|350.03|348.03|350|348|6
1727590400000|2024-09-29 06:13:20|350.01|348.01|350.03|348.03|350.03|348.03|350.01|348.01|6
1727590410000|2024-09-29 06:13:30|350.04|348.04|350.06|348.06|350.07|348.07|350.02|348.02|8
1727590420000|2024-09-29 06:13:40|350.07|348.07|350.01|348.01|350.07|348.07|350.01|348.01|6
1727590430000|2024-09-29 06:13:50|350.04|348.04|349.99|347.99|350.04|348.04|349.99|347.99|10
1727590440000|2024-09-29 06:14:00|350|348|350.08|348.08|350.08|348.08|349.99|347.99|9
1727590450000|2024-09-29 06:14:10|350.17|348.17|350.21|348.21|350.21|348.21|350.17|348.17|15
1727590460000|2024-09-29 06:14:20|350.23|348.23|350.26|348.26|350.26|348.26|350.2|348.2|7
1727590470000|2024-09-29 06:14:30|350.25|348.25|350.27|348.27|350.28|348.28|350.25|348.25|11
1727590480000|2024-09-29 06:14:40|350.25|348.25|350.21|348.21|350.27|348.27|350.19|348.19|15
1727590490000|2024-09-29 06:14:50|350.2|348.2|350.17|348.17|350.22|348.22|350.15|348.15|15
1727590500000|2024-09-29 06:15:00|350.18|348.18|350.21|348.21|350.21|348.21|350.15|348.15|14
1727590510000|2024-09-29 06:15:10|350.2|348.2|350.19|348.19|350.24|348.24|350.18|348.18|8
1727590520000|2024-09-29 06:15:20|350.18|348.18|350.16|348.16|350.21|348.21|350.09|348.09|19
1727590530000|2024-09-29 06:15:30|350.15|348.15|350.22|348.22|350.22|348.22|350.13|348.13|16
1727590540000|2024-09-29 06:15:40|350.18|348.18|350.17|348.17|350.19|348.19|350.15|348.15|12
1727590550000|2024-09-29 06:15:50|350.18|348.18|350.11|348.11|350.18|348.18|350.1|348.1|4
1727590560000|2024-09-29 06:16:00|350.1|348.1|350.16|348.16|350.16|348.16|350.1|348.1|10
1727590570000|2024-09-29 06:16:10|350.17|348.17|350.15|348.15|350.17|348.17|350.12|348.12|12
1727590580000|2024-09-29 06:16:20|350.17|348.17|350.18|348.18|350.18|348.18|350.14|348.14|12
1727590590000|2024-09-29 06:16:30|350.17|348.17|350.15|348.15|350.2|348.2|350.15|348.15|5
1727590600000|2024-09-29 06:16:40|350.14|348.14|349.67|347.67|350.14|348.14|349.67|347.67|21
1727590610000|2024-09-29 06:16:50|349.66|347.66|349.66|347.66|349.66|347.66|349.66|347.66|1
1727590620000|2024-09-29 06:17:00|349.59|347.59|349.6|347.6|349.61|347.61|349.56|347.56|10
1727590630000|2024-09-29 06:17:10|349.61|347.61|349.72|347.72|349.73|347.73|349.61|347.61|12
1727590640000|2024-09-29 06:17:20|349.73|347.73|349.76|347.76|349.76|347.76|349.73|347.73|4
1727590650000|2024-09-29 06:17:30|349.77|347.77|349.69|347.69|349.77|347.77|349.69|347.69|6
1727590660000|2024-09-29 06:17:40|349.7|347.7|349.7|347.7|349.7|347.7|349.7|347.7|1
1727590670000|2024-09-29 06:17:50|349.71|347.71|349.79|347.79|349.81|347.81|349.71|347.71|5
1727590680000|2024-09-29 06:18:00|349.78|347.78|349.57|347.57|349.79|347.79|349.56|347.56|14
1727590690000|2024-09-29 06:18:10|349.55|347.55|349.61|347.61|349.66|347.66|349.53|347.53|14
1727590700000|2024-09-29 06:18:20|349.62|347.62|349.68|347.68|349.69|347.69|349.62|347.62|5
1727590710000|2024-09-29 06:18:30|349.69|347.69|349.69|347.69|349.71|347.71|349.68|347.68|5
1727590720000|2024-09-29 06:18:40|349.7|347.7|349.71|347.71|349.72|347.72|349.69|347.69|10
1727590730000|2024-09-29 06:18:50|349.69|347.69|349.82|347.82|349.82|347.82|349.69|347.69|15
1727590740000|2024-09-29 06:19:00|349.84|347.84|349.79|347.79|349.84|347.84|349.78|347.78|13
1727590750000|2024-09-29 06:19:10|349.8|347.8|349.87|347.87|349.87|347.87|349.79|347.79|10
1727590760000|2024-09-29 06:19:20|349.88|347.88|349.89|347.89|349.89|347.89|349.85|347.85|9
1727590770000|2024-09-29 06:19:30|349.88|347.88|349.82|347.82|349.88|347.88|349.82|347.82|8
1727590780000|2024-09-29 06:19:40|349.81|347.81|349.45|347.45|349.81|347.81|349.44|347.44|10
1727590790000|2024-09-29 06:19:50|349.46|347.46|349.37|347.37|349.46|347.46|349.37|347.37|10
1727590810000|2024-09-29 06:20:10|349.4|347.4|349.43|347.43|349.44|347.44|349.4|347.4|3
1727590820000|2024-09-29 06:20:20|349.38|347.38|349.33|347.33|349.42|347.42|349.33|347.33|14
1727590830000|2024-09-29 06:20:30|349.32|347.32|349.37|347.37|349.38|347.38|349.31|347.31|12
1727590840000|2024-09-29 06:20:40|349.36|347.36|349.45|347.45|349.46|347.46|349.36|347.36|14
1727590850000|2024-09-29 06:20:50|349.44|347.44|349.38|347.38|349.45|347.45|349.37|347.37|16
1727590860000|2024-09-29 06:21:00|349.37|347.37|349.27|347.27|349.37|347.37|349.25|347.25|11
1727590870000|2024-09-29 06:21:10|349.28|347.28|349.12|347.12|349.29|347.29|349.08|347.08|9
1727590880000|2024-09-29 06:21:20|349.16|347.16|349.2|347.2|349.21|347.21|349.16|347.16|14
1727590890000|2024-09-29 06:21:30|349.25|347.25|349.28|347.28|349.3|347.3|349.25|347.25|10
1727590900000|2024-09-29 06:21:40|349.27|347.27|349.39|347.39|349.41|347.41|349.26|347.26|15
1727590910000|2024-09-29 06:21:50|349.4|347.4|349.47|347.47|349.53|347.53|349.4|347.4|11
1727590920000|2024-09-29 06:22:00|349.48|347.48|349.47|347.47|349.48|347.48|349.45|347.45|16
1727590930000|2024-09-29 06:22:10|349.45|347.45|349.51|347.51|349.51|347.51|349.42|347.42|21
1727590940000|2024-09-29 06:22:20|349.5|347.5|349.42|347.42|349.52|347.52|349.42|347.42|14
1727590950000|2024-09-29 06:22:30|349.43|347.43|349.45|347.45|349.45|347.45|349.42|347.42|15
1727590960000|2024-09-29 06:22:40|349.44|347.44|349.44|347.44|349.45|347.45|349.35|347.35|17
1727590970000|2024-09-29 06:22:50|349.42|347.42|349.42|347.42|349.43|347.43|349.38|347.38|15
1727590980000|2024-09-29 06:23:00|349.43|347.43|349.52|347.52|349.53|347.53|349.43|347.43|18
1727590990000|2024-09-29 06:23:10|349.53|347.53|349.51|347.51|349.56|347.56|349.49|347.49|21
1727591000000|2024-09-29 06:23:20|349.5|347.5|349.5|347.5|349.52|347.52|349.5|347.5|14
1727591010000|2024-09-29 06:23:30|349.51|347.51|349.41|347.41|349.51|347.51|349.37|347.37|11
1727591020000|2024-09-29 06:23:40|349.43|347.43|349.52|347.52|349.53|347.53|349.41|347.41|15
1727591030000|2024-09-29 06:23:50|349.54|347.54|349.59|347.59|349.59|347.59|349.54|347.54|4
1727591040000|2024-09-29 06:24:00|349.58|347.58|349.73|347.73|349.73|347.73|349.57|347.57|20
1727591050000|2024-09-29 06:24:10|349.71|347.71|349.69|347.69|349.71|347.71|349.66|347.66|7
1727591060000|2024-09-29 06:24:20|349.68|347.68|349.69|347.69|349.69|347.69|349.68|347.68|2
1727591070000|2024-09-29 06:24:30|349.71|347.71|349.71|347.71|349.73|347.73|349.7|347.7|7
1727591080000|2024-09-29 06:24:40|349.7|347.7|349.69|347.69|349.7|347.7|349.69|347.69|4
1727591090000|2024-09-29 06:24:50|349.7|347.7|349.77|347.77|349.79|347.79|349.7|347.7|10
1727591100000|2024-09-29 06:25:00|349.78|347.78|349.77|347.77|349.83|347.83|349.77|347.77|11
1727591110000|2024-09-29 06:25:10|349.71|347.71|349.78|347.78|349.78|347.78|349.71|347.71|13
1727591120000|2024-09-29 06:25:20|349.79|347.79|349.81|347.81|349.82|347.82|349.79|347.79|3
1727591130000|2024-09-29 06:25:30|349.77|347.77|349.8|347.8|349.81|347.81|349.77|347.77|10
1727591140000|2024-09-29 06:25:40|349.77|347.77|349.79|347.79|349.8|347.8|349.77|347.77|11
1727591150000|2024-09-29 06:25:50|349.8|347.8|349.78|347.78|349.8|347.8|349.75|347.75|18
1727591160000|2024-09-29 06:26:00|349.79|347.79|349.88|347.88|349.88|347.88|349.79|347.79|13
1727591170000|2024-09-29 06:26:10|349.89|347.89|349.94|347.94|349.95|347.95|349.88|347.88|10
1727591180000|2024-09-29 06:26:20|349.92|347.92|349.69|347.69|349.96|347.96|349.63|347.63|14
1727591190000|2024-09-29 06:26:30|349.68|347.68|349.78|347.78|349.78|347.78|349.68|347.68|9
1727591200000|2024-09-29 06:26:40|349.81|347.81|349.77|347.77|349.81|347.81|349.77|347.77|8
1727591210000|2024-09-29 06:26:50|349.78|347.78|349.78|347.78|349.78|347.78|349.77|347.77|5
1727591220000|2024-09-29 06:27:00|349.8|347.8|349.89|347.89|349.89|347.89|349.77|347.77|14
1727591230000|2024-09-29 06:27:10|349.9|347.9|349.98|347.98|349.99|347.99|349.89|347.89|11
1727591240000|2024-09-29 06:27:20|349.99|347.99|349.93|347.93|349.99|347.99|349.93|347.93|8
1727591250000|2024-09-29 06:27:30|349.91|347.91|349.86|347.86|349.91|347.91|349.84|347.84|11
1727591260000|2024-09-29 06:27:40|349.87|347.87|349.94|347.94|349.94|347.94|349.86|347.86|10
1727591270000|2024-09-29 06:27:50|349.92|347.92|349.87|347.87|349.93|347.93|349.82|347.82|7
1727591280000|2024-09-29 06:28:00|349.88|347.88|349.89|347.89|349.91|347.91|349.86|347.86|12
1727591290000|2024-09-29 06:28:10|349.88|347.88|349.98|347.98|349.99|347.99|349.88|347.88|15
1727591300000|2024-09-29 06:28:20|349.99|347.99|349.99|347.99|349.99|347.99|349.99|347.99|1
1727591310000|2024-09-29 06:28:30|350|348|350.13|348.13|350.13|348.13|350|348|10
1727591320000|2024-09-29 06:28:40|350.12|348.12|350.21|348.21|350.22|348.22|350.12|348.12|6
1727591330000|2024-09-29 06:28:50|350.22|348.22|350.24|348.24|350.25|348.25|350.21|348.21|8
1727591340000|2024-09-29 06:29:00|350.27|348.27|350.36|348.36|350.36|348.36|350.26|348.26|17
1727591350000|2024-09-29 06:29:10|350.37|348.37|350.25|348.25|350.37|348.37|350.25|348.25|7
1727591360000|2024-09-29 06:29:20|350.28|348.28|350.32|348.32|350.33|348.33|350.28|348.28|13
1727591370000|2024-09-29 06:29:30|350.3|348.3|350.29|348.29|350.3|348.3|350.28|348.28|4
1727591380000|2024-09-29 06:29:40|350.28|348.28|350.29|348.29|350.29|348.29|350.27|348.27|6
1727591390000|2024-09-29 06:29:50|350.28|348.28|350.15|348.15|350.29|348.29|350.14|348.14|11
1727591400000|2024-09-29 06:30:00|350.14|348.14|350.15|348.15|350.16|348.16|350.12|348.12|10
1727591410000|2024-09-29 06:30:10|350.16|348.16|350.13|348.13|350.16|348.16|350.13|348.13|8
1727591420000|2024-09-29 06:30:20|350.14|348.14|350.14|348.14|350.14|348.14|350.13|348.13|7
1727591430000|2024-09-29 06:30:30|350.15|348.15|350.18|348.18|350.19|348.19|350.15|348.15|6
1727591440000|2024-09-29 06:30:40|350.19|348.19|350.2|348.2|350.21|348.21|350.18|348.18|7
1727591450000|2024-09-29 06:30:50|350.19|348.19|350.19|348.19|350.19|348.19|350.19|348.19|1
1727591460000|2024-09-29 06:31:00|350.2|348.2|350.22|348.22|350.33|348.33|350.2|348.2|11
1727591470000|2024-09-29 06:31:10|350.21|348.21|350.18|348.18|350.23|348.23|350.16|348.16|13
1727591480000|2024-09-29 06:31:20|350.17|348.17|349.95|347.95|350.18|348.18|349.83|347.83|21
1727591490000|2024-09-29 06:31:30|349.96|347.96|349.97|347.97|349.97|347.97|349.91|347.91|9
1727591500000|2024-09-29 06:31:40|350.01|348.01|350.09|348.09|350.1|348.1|350.01|348.01|13
1727591510000|2024-09-29 06:31:50|350.07|348.07|350.01|348.01|350.07|348.07|349.97|347.97|14
1727591520000|2024-09-29 06:32:00|349.99|347.99|349.86|347.86|349.99|347.99|349.76|347.76|15
1727591530000|2024-09-29 06:32:10|349.88|347.88|349.91|347.91|349.96|347.96|349.88|347.88|8
1727591540000|2024-09-29 06:32:20|349.9|347.9|349.83|347.83|349.91|347.91|349.79|347.79|13
1727591550000|2024-09-29 06:32:30|349.84|347.84|349.87|347.87|349.9|347.9|349.8|347.8|24
1727591560000|2024-09-29 06:32:40|349.85|347.85|349.7|347.7|349.85|347.85|349.68|347.68|17
1727591570000|2024-09-29 06:32:50|349.69|347.69|349.71|347.71|349.77|347.77|349.69|347.69|16
1727591580000|2024-09-29 06:33:00|349.72|347.72|349.73|347.73|349.78|347.78|349.71|347.71|15
1727591590000|2024-09-29 06:33:10|349.74|347.74|349.74|347.74|349.77|347.77|349.74|347.74|12
1727591600000|2024-09-29 06:33:20|349.73|347.73|349.61|347.61|349.74|347.74|349.59|347.59|11
1727591610000|2024-09-29 06:33:30|349.62|347.62|349.52|347.52|349.62|347.62|349.52|347.52|14
1727591620000|2024-09-29 06:33:40|349.53|347.53|349.56|347.56|349.56|347.56|349.51|347.51|14
1727591630000|2024-09-29 06:33:50|349.57|347.57|349.55|347.55|349.59|347.59|349.54|347.54|11
1727591640000|2024-09-29 06:34:00|349.53|347.53|349.58|347.58|349.6|347.6|349.53|347.53|14
1727591650000|2024-09-29 06:34:10|349.57|347.57|349.4|347.4|349.57|347.57|349.39|347.39|15
1727591660000|2024-09-29 06:34:20|349.41|347.41|349.37|347.37|349.41|347.41|349.32|347.32|9
1727591670000|2024-09-29 06:34:30|349.36|347.36|349.32|347.32|349.38|347.38|349.27|347.27|15
1727591680000|2024-09-29 06:34:40|349.31|347.31|349.21|347.21|349.33|347.33|349.21|347.21|19
1727591690000|2024-09-29 06:34:50|349.2|347.2|349.21|347.21|349.21|347.21|349.2|347.2|4
1727591700000|2024-09-29 06:35:00|349.2|347.2|349.37|347.37|349.38|347.38|349.2|347.2|23
1727591710000|2024-09-29 06:35:10|349.36|347.36|349.48|347.48|349.49|347.49|349.36|347.36|15
1727591720000|2024-09-29 06:35:20|349.49|347.49|349.48|347.48|349.52|347.52|349.48|347.48|11
1727591730000|2024-09-29 06:35:30|349.46|347.46|349.48|347.48|349.49|347.49|349.36|347.36|16
1727591740000|2024-09-29 06:35:40|349.51|347.51|349.51|347.51|349.53|347.53|349.48|347.48|17
1727591750000|2024-09-29 06:35:50|349.52|347.52|349.79|347.79|349.79|347.79|349.51|347.51|23
1727591760000|2024-09-29 06:36:00|349.78|347.78|349.75|347.75|349.84|347.84|349.72|347.72|19
1727591770000|2024-09-29 06:36:10|349.8|347.8|349.78|347.78|349.81|347.81|349.74|347.74|15
1727591780000|2024-09-29 06:36:20|349.79|347.79|349.72|347.72|349.79|347.79|349.72|347.72|9
1727591790000|2024-09-29 06:36:30|349.71|347.71|349.52|347.52|349.71|347.71|349.51|347.51|14
1727591800000|2024-09-29 06:36:40|349.51|347.51|349.41|347.41|349.53|347.53|349.39|347.39|8
1727591810000|2024-09-29 06:36:50|349.4|347.4|349.32|347.32|349.4|347.4|349.28|347.28|25
1727591820000|2024-09-29 06:37:00|349.33|347.33|349.25|347.25|349.41|347.41|349.25|347.25|19
1727591830000|2024-09-29 06:37:10|349.29|347.29|349.44|347.44|349.45|347.45|349.29|347.29|10
1727591840000|2024-09-29 06:37:20|349.45|347.45|349.53|347.53|349.55|347.55|349.45|347.45|12
1727591850000|2024-09-29 06:37:30|349.58|347.58|349.67|347.67|349.67|347.67|349.58|347.58|14
1727591860000|2024-09-29 06:37:40|349.66|347.66|349.66|347.66|349.66|347.66|349.65|347.65|5
1727591870000|2024-09-29 06:37:50|349.67|347.67|349.76|347.76|349.8|347.8|349.67|347.67|12
1727591880000|2024-09-29 06:38:00|349.78|347.78|349.79|347.79|349.79|347.79|349.63|347.63|19
1727591890000|2024-09-29 06:38:10|349.8|347.8|349.77|347.77|349.8|347.8|349.77|347.77|5
1727591900000|2024-09-29 06:38:20|349.76|347.76|349.76|347.76|349.77|347.77|349.76|347.76|7
1727591910000|2024-09-29 06:38:30|349.77|347.77|349.83|347.83|349.84|347.84|349.77|347.77|9
1727591920000|2024-09-29 06:38:40|349.82|347.82|349.81|347.81|349.82|347.82|349.8|347.8|3
1727591930000|2024-09-29 06:38:50|349.83|347.83|349.7|347.7|349.84|347.84|349.7|347.7|14
1727591940000|2024-09-29 06:39:00|349.69|347.69|349.59|347.59|349.7|347.7|349.54|347.54|20
1727591950000|2024-09-29 06:39:10|349.58|347.58|349.54|347.54|349.58|347.58|349.52|347.52|14
1727591960000|2024-09-29 06:39:20|349.55|347.55|349.58|347.58|349.58|347.58|349.54|347.54|5
1727591970000|2024-09-29 06:39:30|349.6|347.6|349.53|347.53|349.6|347.6|349.52|347.52|4
1727591980000|2024-09-29 06:39:40|349.52|347.52|349.52|347.52|349.56|347.56|349.52|347.52|10
1727591990000|2024-09-29 06:39:50|349.54|347.54|349.59|347.59|349.6|347.6|349.53|347.53|7
1727592000000|2024-09-29 06:40:00|349.58|347.58|349.5|347.5|349.58|347.58|349.49|347.49|14
1727592010000|2024-09-29 06:40:10|349.52|347.52|349.5|347.5|349.53|347.53|349.49|347.49|12
1727592020000|2024-09-29 06:40:20|349.49|347.49|349.53|347.53|349.53|347.53|349.49|347.49|7
1727592030000|2024-09-29 06:40:30|349.51|347.51|349.52|347.52|349.54|347.54|349.5|347.5|11
1727592040000|2024-09-29 06:40:40|349.53|347.53|349.47|347.47|349.53|347.53|349.47|347.47|12
1727592050000|2024-09-29 06:40:50|349.48|347.48|349.49|347.49|349.52|347.52|349.48|347.48|14
1727592060000|2024-09-29 06:41:00|349.5|347.5|349.53|347.53|349.53|347.53|349.49|347.49|9
1727592070000|2024-09-29 06:41:10|349.57|347.57|349.5|347.5|349.57|347.57|349.49|347.49|20
1727592080000|2024-09-29 06:41:20|349.51|347.51|349.49|347.49|349.51|347.51|349.48|347.48|7
1727592090000|2024-09-29 06:41:30|349.48|347.48|349.4|347.4|349.5|347.5|349.37|347.37|16
1727592100000|2024-09-29 06:41:40|349.43|347.43|349.56|347.56|349.56|347.56|349.39|347.39|18
1727592110000|2024-09-29 06:41:50|349.57|347.57|349.57|347.57|349.58|347.58|349.5|347.5|18
1727592120000|2024-09-29 06:42:00|349.54|347.54|349.7|347.7|349.78|347.78|349.52|347.52|20
1727592130000|2024-09-29 06:42:10|349.68|347.68|349.61|347.61|349.68|347.68|349.59|347.59|9
1727592140000|2024-09-29 06:42:20|349.6|347.6|349.54|347.54|349.61|347.61|349.53|347.53|7
1727592150000|2024-09-29 06:42:30|349.53|347.53|349.56|347.56|349.56|347.56|349.53|347.53|9
1727592160000|2024-09-29 06:42:40|349.57|347.57|349.65|347.65|349.66|347.66|349.57|347.57|12
1727592170000|2024-09-29 06:42:50|349.64|347.64|349.63|347.63|349.65|347.65|349.63|347.63|3
1727592180000|2024-09-29 06:43:00|349.62|347.62|349.6|347.6|349.63|347.63|349.59|347.59|14
1727592190000|2024-09-29 06:43:10|349.61|347.61|349.62|347.62|349.65|347.65|349.6|347.6|17
1727592200000|2024-09-29 06:43:20|349.63|347.63|349.65|347.65|349.66|347.66|349.62|347.62|12
1727592210000|2024-09-29 06:43:30|349.66|347.66|349.64|347.64|349.66|347.66|349.63|347.63|10
1727592220000|2024-09-29 06:43:40|349.63|347.63|349.63|347.63|349.65|347.65|349.63|347.63|9
1727592230000|2024-09-29 06:43:50|349.64|347.64|349.69|347.69|349.69|347.69|349.64|347.64|4
1727592240000|2024-09-29 06:44:00|349.68|347.68|349.68|347.68|349.68|347.68|349.61|347.61|11
1727592250000|2024-09-29 06:44:10|349.67|347.67|349.73|347.73|349.75|347.75|349.67|347.67|4
1727592260000|2024-09-29 06:44:20|349.72|347.72|349.71|347.71|349.73|347.73|349.71|347.71|4
1727592270000|2024-09-29 06:44:30|349.69|347.69|349.67|347.67|349.69|347.69|349.67|347.67|4
1727592280000|2024-09-29 06:44:40|349.68|347.68|349.67|347.67|349.68|347.68|349.67|347.67|4
1727592290000|2024-09-29 06:44:50|349.66|347.66|349.63|347.63|349.66|347.66|349.6|347.6|10
1727592300000|2024-09-29 06:45:00|349.62|347.62|349.67|347.67|349.67|347.67|349.62|347.62|4
1727592310000|2024-09-29 06:45:10|349.66|347.66|349.66|347.66|349.67|347.67|349.66|347.66|7
1727592320000|2024-09-29 06:45:20|349.65|347.65|349.67|347.67|349.67|347.67|349.65|347.65|5
1727592330000|2024-09-29 06:45:30|349.63|347.63|349.49|347.49|349.67|347.67|349.49|347.49|18
1727592340000|2024-09-29 06:45:40|349.44|347.44|349.47|347.47|349.48|347.48|349.42|347.42|10
1727592350000|2024-09-29 06:45:50|349.48|347.48|349.46|347.46|349.48|347.48|349.45|347.45|10
1727592360000|2024-09-29 06:46:00|349.45|347.45|349.3|347.3|349.45|347.45|349.3|347.3|14
1727592370000|2024-09-29 06:46:10|349.29|347.29|349.29|347.29|349.3|347.3|349.25|347.25|14
1727592380000|2024-09-29 06:46:20|349.28|347.28|349.28|347.28|349.3|347.3|349.27|347.27|5
1727592390000|2024-09-29 06:46:30|349.29|347.29|349.26|347.26|349.29|347.29|349.23|347.23|10
1727592400000|2024-09-29 06:46:40|349.19|347.19|349.11|347.11|349.19|347.19|349.07|347.07|12
1727592410000|2024-09-29 06:46:50|349.1|347.1|349.17|347.17|349.17|347.17|349.1|347.1|8
1727592420000|2024-09-29 06:47:00|349.16|347.16|349.17|347.17|349.19|347.19|349.14|347.14|9
1727592430000|2024-09-29 06:47:10|349.18|347.18|349.26|347.26|349.26|347.26|349.17|347.17|12
1727592440000|2024-09-29 06:47:20|349.27|347.27|349.51|347.51|349.51|347.51|349.27|347.27|17
1727592450000|2024-09-29 06:47:30|349.52|347.52|349.52|347.52|349.52|347.52|349.49|347.49|15
1727592460000|2024-09-29 06:47:40|349.53|347.53|349.42|347.42|349.54|347.54|349.4|347.4|15
1727592470000|2024-09-29 06:47:50|349.43|347.43|349.46|347.46|349.46|347.46|349.42|347.42|10
1727592480000|2024-09-29 06:48:00|349.47|347.47|349.47|347.47|349.47|347.47|349.46|347.46|3
1727592490000|2024-09-29 06:48:10|349.49|347.49|349.41|347.41|349.49|347.49|349.37|347.37|13
1727592500000|2024-09-29 06:48:20|349.43|347.43|349.12|347.12|349.44|347.44|349.09|347.09|18
1727592510000|2024-09-29 06:48:30|349.13|347.13|349.09|347.09|349.16|347.16|348.99|346.99|23
1727592520000|2024-09-29 06:48:40|349.07|347.07|348.8|346.8|349.11|347.11|348.8|346.8|13
1727592530000|2024-09-29 06:48:50|348.83|346.83|348.88|346.88|348.89|346.89|348.8|346.8|19
1727592540000|2024-09-29 06:49:00|348.89|346.89|349.04|347.04|349.12|347.12|348.83|346.83|19
1727592550000|2024-09-29 06:49:10|349.08|347.08|349.1|347.1|349.13|347.13|348.99|346.99|27
1727592560000|2024-09-29 06:49:20|349.09|347.09|349.25|347.25|349.25|347.25|349.09|347.09|18
1727592570000|2024-09-29 06:49:30|349.26|347.26|349.12|347.12|349.27|347.27|349.12|347.12|13
1727592580000|2024-09-29 06:49:40|349.13|347.13|349.13|347.13|349.15|347.15|349.11|347.11|8
1727592590000|2024-09-29 06:49:50|349.16|347.16|349.21|347.21|349.21|347.21|349.15|347.15|16
1727592600000|2024-09-29 06:50:00|349.24|347.24|349.13|347.13|349.24|347.24|349.13|347.13|14
1727592610000|2024-09-29 06:50:10|349.14|347.14|349.24|347.24|349.26|347.26|349.14|347.14|19
1727592620000|2024-09-29 06:50:20|349.25|347.25|349.21|347.21|349.27|347.27|349.21|347.21|11
1727592630000|2024-09-29 06:50:30|349.2|347.2|349.16|347.16|349.21|347.21|349.16|347.16|11
1727592640000|2024-09-29 06:50:40|349.17|347.17|349.18|347.18|349.2|347.2|349.17|347.17|6
1727592650000|2024-09-29 06:50:50|349.17|347.17|349.16|347.16|349.19|347.19|349.14|347.14|10
1727592660000|2024-09-29 06:51:00|349.15|347.15|349.1|347.1|349.17|347.17|349.05|347.05|20
1727592670000|2024-09-29 06:51:10|349.13|347.13|349.12|347.12|349.14|347.14|349.11|347.11|11
1727592680000|2024-09-29 06:51:20|349.11|347.11|349.11|347.11|349.11|347.11|349.09|347.09|10
1727592690000|2024-09-29 06:51:30|349.09|347.09|349.08|347.08|349.09|347.09|349.06|347.06|15
1727592700000|2024-09-29 06:51:40|349.06|347.06|349.08|347.08|349.09|347.09|349.06|347.06|6
1727592710000|2024-09-29 06:51:50|349.13|347.13|349.17|347.17|349.22|347.22|349.13|347.13|13
1727592720000|2024-09-29 06:52:00|349.16|347.16|349.21|347.21|349.23|347.23|349.14|347.14|18
1727592730000|2024-09-29 06:52:10|349.19|347.19|349.37|347.37|349.37|347.37|349.18|347.18|14
1727592740000|2024-09-29 06:52:20|349.36|347.36|349.51|347.51|349.51|347.51|349.36|347.36|16
1727592750000|2024-09-29 06:52:30|349.5|347.5|349.5|347.5|349.52|347.52|349.45|347.45|17
1727592760000|2024-09-29 06:52:40|349.53|347.53|349.43|347.43|349.6|347.6|349.41|347.41|18
1727592770000|2024-09-29 06:52:50|349.44|347.44|349.42|347.42|349.45|347.45|349.39|347.39|19
1727592780000|2024-09-29 06:53:00|349.43|347.43|349.5|347.5|349.5|347.5|349.43|347.43|19
1727592790000|2024-09-29 06:53:10|349.49|347.49|349.51|347.51|349.51|347.51|349.48|347.48|13
1727592800000|2024-09-29 06:53:20|349.5|347.5|349.54|347.54|349.56|347.56|349.48|347.48|13
1727592810000|2024-09-29 06:53:30|349.5|347.5|349.52|347.52|349.52|347.52|349.48|347.48|9
1727592820000|2024-09-29 06:53:40|349.51|347.51|349.52|347.52|349.52|347.52|349.5|347.5|8
1727592830000|2024-09-29 06:53:50|349.53|347.53|349.56|347.56|349.56|347.56|349.53|347.53|4
1727592840000|2024-09-29 06:54:00|349.55|347.55|349.53|347.53|349.56|347.56|349.53|347.53|7
1727592850000|2024-09-29 06:54:10|349.54|347.54|349.57|347.57|349.57|347.57|349.53|347.53|3
1727592860000|2024-09-29 06:54:20|349.58|347.58|349.71|347.71|349.71|347.71|349.52|347.52|12
1727592870000|2024-09-29 06:54:30|349.7|347.7|349.53|347.53|349.7|347.7|349.52|347.52|12
1727592880000|2024-09-29 06:54:40|349.52|347.52|349.42|347.42|349.52|347.52|349.4|347.4|8
1727592890000|2024-09-29 06:54:50|349.43|347.43|349.45|347.45|349.45|347.45|349.43|347.43|3
1727592900000|2024-09-29 06:55:00|349.44|347.44|349.27|347.27|349.44|347.44|349.27|347.27|5
1727592910000|2024-09-29 06:55:10|349.23|347.23|349.3|347.3|349.3|347.3|349.22|347.22|10
1727592920000|2024-09-29 06:55:20|349.28|347.28|349.24|347.24|349.28|347.28|349.22|347.22|8
1727592930000|2024-09-29 06:55:30|349.22|347.22|349.32|347.32|349.35|347.35|349.21|347.21|12
1727592940000|2024-09-29 06:55:40|349.36|347.36|349.44|347.44|349.44|347.44|349.36|347.36|4
1727592950000|2024-09-29 06:55:50|349.42|347.42|349.68|347.68|349.68|347.68|349.42|347.42|11
1727592960000|2024-09-29 06:56:00|349.7|347.7|349.74|347.74|349.75|347.75|349.69|347.69|9
1727592970000|2024-09-29 06:56:10|349.75|347.75|349.76|347.76|349.76|347.76|349.72|347.72|11
1727592980000|2024-09-29 06:56:20|349.72|347.72|349.63|347.63|349.72|347.72|349.63|347.63|3
1727593000000|2024-09-29 06:56:40|349.62|347.62|349.58|347.58|349.62|347.62|349.57|347.57|7
1727593010000|2024-09-29 06:56:50|349.59|347.59|349.6|347.6|349.6|347.6|349.59|347.59|6
1727593020000|2024-09-29 06:57:00|349.61|347.61|349.69|347.69|349.69|347.69|349.61|347.61|5
1727593030000|2024-09-29 06:57:10|349.7|347.7|349.71|347.71|349.72|347.72|349.68|347.68|8
1727593040000|2024-09-29 06:57:20|349.72|347.72|349.58|347.58|349.72|347.72|349.58|347.58|13
1727593050000|2024-09-29 06:57:30|349.52|347.52|349.47|347.47|349.52|347.52|349.47|347.47|12
1727593060000|2024-09-29 06:57:40|349.49|347.49|349.52|347.52|349.52|347.52|349.49|347.49|7
1727593070000|2024-09-29 06:57:50|349.51|347.51|349.53|347.53|349.53|347.53|349.5|347.5|4
1727593090000|2024-09-29 06:58:10|349.51|347.51|349.39|347.39|349.51|347.51|349.39|347.39|12
1727593110000|2024-09-29 06:58:30|349.4|347.4|349.4|347.4|349.4|347.4|349.4|347.4|1
1727593120000|2024-09-29 06:58:40|349.45|347.45|349.47|347.47|349.5|347.5|349.45|347.45|5
1727593130000|2024-09-29 06:58:50|349.5|347.5|349.5|347.5|349.5|347.5|349.5|347.5|1
1727593200000|2024-09-29 07:00:00|349.46|347.46|349.21|347.21|349.46|347.46|349.21|347.21|8
1727593210000|2024-09-29 07:00:10|349.29|347.29|349.33|347.33|349.34|347.34|349.29|347.29|5
1727593220000|2024-09-29 07:00:20|349.32|347.32|349.35|347.35|349.35|347.35|349.3|347.3|6
1727593230000|2024-09-29 07:00:30|349.32|347.32|349.21|347.21|349.33|347.33|349.21|347.21|10
1727593250000|2024-09-29 07:00:50|349.26|347.26|349.32|347.32|349.34|347.34|349.26|347.26|8
1727593260000|2024-09-29 07:01:00|349.34|347.34|349.5|347.5|349.51|347.51|349.33|347.33|12
1727593270000|2024-09-29 07:01:10|349.51|347.51|349.32|347.32|349.51|347.51|349.32|347.32|9
1727593280000|2024-09-29 07:01:20|349.36|347.36|349.33|347.33|349.36|347.36|349.32|347.32|3
1727593290000|2024-09-29 07:01:30|349.32|347.32|349.32|347.32|349.36|347.36|349.32|347.32|6
1727593300000|2024-09-29 07:01:40|349.35|347.35|349.44|347.44|349.45|347.45|349.32|347.32|14
1727593310000|2024-09-29 07:01:50|349.45|347.45|349.45|347.45|349.45|347.45|349.45|347.45|1
1727593320000|2024-09-29 07:02:00|349.44|347.44|349.44|347.44|349.44|347.44|349.44|347.44|1
1727593330000|2024-09-29 07:02:10|349.45|347.45|349.54|347.54|349.6|347.6|349.45|347.45|18
1727593340000|2024-09-29 07:02:20|349.55|347.55|349.6|347.6|349.6|347.6|349.54|347.54|18
1727593350000|2024-09-29 07:02:30|349.59|347.59|349.64|347.64|349.65|347.65|349.56|347.56|18
1727593360000|2024-09-29 07:02:40|349.63|347.63|349.65|347.65|349.65|347.65|349.62|347.62|6
1727593370000|2024-09-29 07:02:50|349.64|347.64|349.64|347.64|349.65|347.65|349.64|347.64|7
1727593380000|2024-09-29 07:03:00|349.65|347.65|349.69|347.69|349.7|347.7|349.65|347.65|10
1727593390000|2024-09-29 07:03:10|349.7|347.7|349.77|347.77|349.81|347.81|349.7|347.7|13
1727593400000|2024-09-29 07:03:20|349.79|347.79|349.91|347.91|349.91|347.91|349.79|347.79|7
1727593410000|2024-09-29 07:03:30|349.92|347.92|349.91|347.91|349.92|347.92|349.89|347.89|14
1727593420000|2024-09-29 07:03:40|349.9|347.9|349.89|347.89|349.91|347.91|349.88|347.88|15
1727593430000|2024-09-29 07:03:50|349.9|347.9|349.89|347.89|349.9|347.9|349.88|347.88|8
1727593440000|2024-09-29 07:04:00|349.9|347.9|349.89|347.89|349.9|347.9|349.88|347.88|4
1727593450000|2024-09-29 07:04:10|349.88|347.88|349.85|347.85|349.88|347.88|349.85|347.85|3
1727593480000|2024-09-29 07:04:40|349.84|347.84|349.8|347.8|349.85|347.85|349.79|347.79|6
1727593490000|2024-09-29 07:04:50|349.79|347.79|349.79|347.79|349.79|347.79|349.79|347.79|1
1727593500000|2024-09-29 07:05:00|349.82|347.82|349.84|347.84|349.87|347.87|349.8|347.8|6
1727593510000|2024-09-29 07:05:10|349.82|347.82|349.82|347.82|349.84|347.84|349.78|347.78|4
1727593520000|2024-09-29 07:05:20|349.84|347.84|349.87|347.87|349.87|347.87|349.84|347.84|2
1727593570000|2024-09-29 07:06:10|349.85|347.85|349.87|347.87|349.87|347.87|349.84|347.84|4
1727593630000|2024-09-29 07:07:10|349.91|347.91|350.02|348.02|350.02|348.02|349.91|347.91|8
1727593640000|2024-09-29 07:07:20|350.01|348.01|350.01|348.01|350.02|348.02|350.01|348.01|11
1727593650000|2024-09-29 07:07:30|350.02|348.02|350.01|348.01|350.05|348.05|350.01|348.01|13
1727593660000|2024-09-29 07:07:40|350|348|350|348|350|348|350|348|1
1727593700000|2024-09-29 07:08:20|349.95|347.95|349.94|347.94|349.95|347.95|349.94|347.94|2
1727593710000|2024-09-29 07:08:30|349.93|347.93|349.93|347.93|349.93|347.93|349.93|347.93|1
1727593720000|2024-09-29 07:08:40|349.94|347.94|350.01|348.01|350.01|348.01|349.93|347.93|6
1727593730000|2024-09-29 07:08:50|350.04|348.04|350.11|348.11|350.13|348.13|350.04|348.04|4
1727593740000|2024-09-29 07:09:00|350.13|348.13|350.14|348.14|350.14|348.14|350.1|348.1|8
1727593810000|2024-09-29 07:10:10|350.16|348.16|350.15|348.15|350.16|348.16|350.14|348.14|10
1727593820000|2024-09-29 07:10:20|350.14|348.14|350.14|348.14|350.15|348.15|350.14|348.14|3
1727593830000|2024-09-29 07:10:30|350.13|348.13|350.11|348.11|350.14|348.14|350.11|348.11|4
1727593840000|2024-09-29 07:10:40|350.1|348.1|350.14|348.14|350.14|348.14|350.1|348.1|7
1727593870000|2024-09-29 07:11:10|350.13|348.13|350.13|348.13|350.13|348.13|350.13|348.13|1
1727593880000|2024-09-29 07:11:20|350.14|348.14|350.14|348.14|350.14|348.14|350.14|348.14|1
1727593890000|2024-09-29 07:11:30|350.13|348.13|350.13|348.13|350.13|348.13|350.13|348.13|1
1727593900000|2024-09-29 07:11:40|350.14|348.14|350.1|348.1|350.14|348.14|350.1|348.1|3
1727593910000|2024-09-29 07:11:50|350.07|348.07|350.08|348.08|350.08|348.08|350.07|348.07|2
1727593960000|2024-09-29 07:12:40|350.07|348.07|350.05|348.05|350.07|348.07|350.05|348.05|2
1727593990000|2024-09-29 07:13:10|350.04|348.04|350|348|350.04|348.04|350|348|4
1727594010000|2024-09-29 07:13:30|350.04|348.04|350.04|348.04|350.04|348.04|350.01|348.01|3
1727594020000|2024-09-29 07:13:40|350.01|348.01|349.8|347.8|350.01|348.01|349.8|347.8|4
1727594050000|2024-09-29 07:14:10|349.79|347.79|349.78|347.78|349.79|347.79|349.78|347.78|2
1727594090000|2024-09-29 07:14:50|349.81|347.81|350.03|348.03|350.04|348.04|349.81|347.81|14
1727594100000|2024-09-29 07:15:00|350.02|348.02|350|348|350.02|348.02|350|348|2
1727594120000|2024-09-29 07:15:20|349.95|347.95|349.95|347.95|349.99|347.99|349.95|347.95|5
1727594130000|2024-09-29 07:15:30|349.93|347.93|349.92|347.92|349.95|347.95|349.91|347.91|6
1727594150000|2024-09-29 07:15:50|349.97|347.97|349.97|347.97|349.97|347.97|349.97|347.97|1
1727594170000|2024-09-29 07:16:10|349.96|347.96|349.96|347.96|349.96|347.96|349.96|347.96|1
1727594180000|2024-09-29 07:16:20|349.97|347.97|350|348|350|348|349.97|347.97|2
1727594190000|2024-09-29 07:16:30|349.99|347.99|349.99|347.99|349.99|347.99|349.99|347.99|1
1727594200000|2024-09-29 07:16:40|349.97|347.97|349.97|347.97|349.97|347.97|349.97|347.97|1
1727594210000|2024-09-29 07:16:50|349.96|347.96|349.97|347.97|349.97|347.97|349.95|347.95|3
1727594220000|2024-09-29 07:17:00|349.94|347.94|349.92|347.92|349.94|347.94|349.92|347.92|2
1727594240000|2024-09-29 07:17:20|349.95|347.95|349.97|347.97|350|348|349.95|347.95|4
1727594250000|2024-09-29 07:17:30|349.96|347.96|349.98|347.98|349.98|347.98|349.96|347.96|2
1727594260000|2024-09-29 07:17:40|350|348|350|348|350|348|349.98|347.98|3
1727594310000|2024-09-29 07:18:30|350.04|348.04|350.08|348.08|350.08|348.08|350.04|348.04|7
1727594320000|2024-09-29 07:18:40|350.06|348.06|350.09|348.09|350.09|348.09|350.06|348.06|7
1727594330000|2024-09-29 07:18:50|350.08|348.08|350.1|348.1|350.12|348.12|350.08|348.08|7
1727594340000|2024-09-29 07:19:00|350.11|348.11|350.05|348.05|350.12|348.12|350.04|348.04|16
1727594350000|2024-09-29 07:19:10|350.07|348.07|350.05|348.05|350.07|348.07|350.03|348.03|5
1727594360000|2024-09-29 07:19:20|350.07|348.07|350.01|348.01|350.07|348.07|350.01|348.01|4
1727594370000|2024-09-29 07:19:30|350|348|350.07|348.07|350.1|348.1|350|348|10
1727594380000|2024-09-29 07:19:40|350.06|348.06|350.02|348.02|350.07|348.07|350.02|348.02|9
1727594390000|2024-09-29 07:19:50|350.01|348.01|350|348|350.01|348.01|350|348|2
1727594410000|2024-09-29 07:20:10|349.97|347.97|349.91|347.91|349.99|347.99|349.91|347.91|6
1727594420000|2024-09-29 07:20:20|349.73|347.73|349.67|347.67|349.73|347.73|349.67|347.67|3
1727594430000|2024-09-29 07:20:30|349.69|347.69|349.71|347.71|349.71|347.71|349.67|347.67|4
1727594440000|2024-09-29 07:20:40|349.7|347.7|349.57|347.57|349.7|347.7|349.57|347.57|9
1727594450000|2024-09-29 07:20:50|349.58|347.58|349.52|347.52|349.58|347.58|349.51|347.51|5
1727594460000|2024-09-29 07:21:00|349.5|347.5|349.4|347.4|349.51|347.51|349.4|347.4|8
1727594470000|2024-09-29 07:21:10|349.45|347.45|349.51|347.51|349.51|347.51|349.45|347.45|4
1727594480000|2024-09-29 07:21:20|349.55|347.55|349.41|347.41|349.58|347.58|349.41|347.41|9
1727594490000|2024-09-29 07:21:30|349.42|347.42|349.41|347.41|349.44|347.44|349.4|347.4|10
1727594500000|2024-09-29 07:21:40|349.4|347.4|349.4|347.4|349.4|347.4|349.4|347.4|1
1727594510000|2024-09-29 07:21:50|349.39|347.39|349.39|347.39|349.39|347.39|349.37|347.37|3
1727594520000|2024-09-29 07:22:00|349.37|347.37|349.02|347.02|349.4|347.4|348.96|346.96|20
1727594530000|2024-09-29 07:22:10|349.03|347.03|348.98|346.98|349.03|347.03|348.97|346.97|7
1727594540000|2024-09-29 07:22:20|348.99|346.99|348.95|346.95|349|347|348.95|346.95|9
1727594550000|2024-09-29 07:22:30|348.89|346.89|348.79|346.79|348.89|346.89|348.72|346.72|12
1727594560000|2024-09-29 07:22:40|348.8|346.8|348.83|346.83|348.88|346.88|348.71|346.71|14
1727594570000|2024-09-29 07:22:50|348.84|346.84|348.8|346.8|348.84|346.84|348.78|346.78|4
1727594580000|2024-09-29 07:23:00|348.77|346.77|348.86|346.86|348.86|346.86|348.77|346.77|14
1727594590000|2024-09-29 07:23:10|348.85|346.85|348.83|346.83|348.85|346.85|348.83|346.83|7
1727594600000|2024-09-29 07:23:20|348.84|346.84|348.55|346.55|348.84|346.84|348.55|346.55|9
1727594610000|2024-09-29 07:23:30|348.56|346.56|348.73|346.73|348.73|346.73|348.56|346.56|11
1727594630000|2024-09-29 07:23:50|348.74|346.74|348.82|346.82|348.88|346.88|348.74|346.74|8
1727594640000|2024-09-29 07:24:00|348.85|346.85|348.72|346.72|348.85|346.85|348.72|346.72|12
1727594650000|2024-09-29 07:24:10|348.67|346.67|348.72|346.72|348.73|346.73|348.67|346.67|9
1727594660000|2024-09-29 07:24:20|348.7|346.7|348.66|346.66|348.7|346.7|348.61|346.61|7
1727594670000|2024-09-29 07:24:30|348.65|346.65|348.59|346.59|348.66|346.66|348.59|346.59|7
1727594680000|2024-09-29 07:24:40|348.6|346.6|348.59|346.59|348.63|346.63|348.59|346.59|5
1727594690000|2024-09-29 07:24:50|348.61|346.61|348.59|346.59|348.61|346.61|348.59|346.59|12
1727594700000|2024-09-29 07:25:00|348.61|346.61|348.69|346.69|348.69|346.69|348.59|346.59|12
1727594710000|2024-09-29 07:25:10|348.7|346.7|348.71|346.71|348.74|346.74|348.7|346.7|7
1727594720000|2024-09-29 07:25:20|348.7|346.7|348.73|346.73|348.73|346.73|348.69|346.69|5
1727594730000|2024-09-29 07:25:30|348.74|346.74|348.69|346.69|348.74|346.74|348.69|346.69|5
1727594740000|2024-09-29 07:25:40|348.7|346.7|348.9|346.9|348.91|346.91|348.7|346.7|7
1727594750000|2024-09-29 07:25:50|348.91|346.91|348.91|346.91|348.92|346.92|348.88|346.88|7
1727594760000|2024-09-29 07:26:00|348.9|346.9|348.95|346.95|348.95|346.95|348.9|346.9|4
1727594770000|2024-09-29 07:26:10|348.93|346.93|348.93|346.93|348.93|346.93|348.93|346.93|1
1727594780000|2024-09-29 07:26:20|348.92|346.92|348.91|346.91|348.92|346.92|348.91|346.91|4
1727594790000|2024-09-29 07:26:30|348.92|346.92|348.94|346.94|348.94|346.94|348.92|346.92|3
1727594810000|2024-09-29 07:26:50|348.93|346.93|348.93|346.93|348.93|346.93|348.93|346.93|1
1727594820000|2024-09-29 07:27:00|348.96|346.96|348.93|346.93|348.97|346.97|348.93|346.93|7
1727594830000|2024-09-29 07:27:10|348.92|346.92|348.92|346.92|348.92|346.92|348.92|346.92|1
1727594840000|2024-09-29 07:27:20|348.95|346.95|348.91|346.91|348.95|346.95|348.9|346.9|4
1727594860000|2024-09-29 07:27:40|348.95|346.95|348.94|346.94|348.95|346.95|348.94|346.94|2
1727594870000|2024-09-29 07:27:50|348.95|346.95|348.99|346.99|349|347|348.95|346.95|7
1727594880000|2024-09-29 07:28:00|348.98|346.98|348.95|346.95|348.99|346.99|348.93|346.93|13
1727594890000|2024-09-29 07:28:10|348.94|346.94|348.94|346.94|348.94|346.94|348.94|346.94|1
1727594910000|2024-09-29 07:28:30|348.93|346.93|348.89|346.89|348.93|346.93|348.89|346.89|2
1727594930000|2024-09-29 07:28:50|348.87|346.87|348.81|346.81|348.89|346.89|348.81|346.81|9
1727594940000|2024-09-29 07:29:00|348.84|346.84|348.89|346.89|348.89|346.89|348.82|346.82|5
1727594950000|2024-09-29 07:29:10|348.88|346.88|348.89|346.89|348.89|346.89|348.88|346.88|2
1727594970000|2024-09-29 07:29:30|348.93|346.93|348.96|346.96|348.96|346.96|348.93|346.93|2
1727594980000|2024-09-29 07:29:40|348.93|346.93|348.93|346.93|348.94|346.94|348.93|346.93|3
1727595000000|2024-09-29 07:30:00|348.92|346.92|348.92|346.92|348.95|346.95|348.92|346.92|5
1727595010000|2024-09-29 07:30:10|348.91|346.91|348.93|346.93|348.99|346.99|348.91|346.91|11
1727595020000|2024-09-29 07:30:20|348.94|346.94|348.94|346.94|348.96|346.96|348.93|346.93|5
1727595030000|2024-09-29 07:30:30|348.95|346.95|348.96|346.96|348.99|346.99|348.95|346.95|5
1727595040000|2024-09-29 07:30:40|348.97|346.97|348.94|346.94|348.97|346.97|348.9|346.9|10
1727595050000|2024-09-29 07:30:50|348.96|346.96|348.97|346.97|348.99|346.99|348.95|346.95|11
1727595060000|2024-09-29 07:31:00|348.99|346.99|348.93|346.93|348.99|346.99|348.91|346.91|7
1727595070000|2024-09-29 07:31:10|348.92|346.92|348.89|346.89|348.92|346.92|348.89|346.89|10
1727595080000|2024-09-29 07:31:20|348.88|346.88|348.87|346.87|348.88|346.88|348.85|346.85|4
1727595090000|2024-09-29 07:31:30|348.82|346.82|348.76|346.76|348.82|346.82|348.76|346.76|9
1727595110000|2024-09-29 07:31:50|348.81|346.81|348.86|346.86|348.87|346.87|348.8|346.8|5
1727595120000|2024-09-29 07:32:00|348.87|346.87|348.98|346.98|348.99|346.99|348.87|346.87|7
1727595140000|2024-09-29 07:32:20|349.03|347.03|349.06|347.06|349.07|347.07|349.02|347.02|7
1727595150000|2024-09-29 07:32:30|349.05|347.05|349.06|347.06|349.07|347.07|349|347|10
1727595160000|2024-09-29 07:32:40|349.08|347.08|349.22|347.22|349.25|347.25|349.08|347.08|9
1727595170000|2024-09-29 07:32:50|349.23|347.23|349.23|347.23|349.23|347.23|349.21|347.21|16
1727595180000|2024-09-29 07:33:00|349.24|347.24|349.25|347.25|349.25|347.25|349.23|347.23|4
1727595190000|2024-09-29 07:33:10|349.26|347.26|349.28|347.28|349.29|347.29|349.26|347.26|7
1727595210000|2024-09-29 07:33:30|349.27|347.27|349.27|347.27|349.27|347.27|349.27|347.27|1
1727595220000|2024-09-29 07:33:40|349.21|347.21|349.21|347.21|349.21|347.21|349.21|347.21|1
1727595230000|2024-09-29 07:33:50|349.2|347.2|349.16|347.16|349.2|347.2|349.16|347.16|2
1727595240000|2024-09-29 07:34:00|349.15|347.15|349.14|347.14|349.2|347.2|349.14|347.14|11
1727595250000|2024-09-29 07:34:10|349.15|347.15|349.16|347.16|349.16|347.16|349.15|347.15|4
1727595260000|2024-09-29 07:34:20|349.17|347.17|349.15|347.15|349.19|347.19|349.13|347.13|16
1727595270000|2024-09-29 07:34:30|349.14|347.14|349.05|347.05|349.17|347.17|349.05|347.05|11
1727595280000|2024-09-29 07:34:40|348.98|346.98|348.89|346.89|348.98|346.98|348.89|346.89|7
1727595290000|2024-09-29 07:34:50|348.9|346.9|348.9|346.9|348.9|346.9|348.89|346.89|3
1727595300000|2024-09-29 07:35:00|348.91|346.91|348.89|346.89|348.91|346.91|348.89|346.89|5
1727595310000|2024-09-29 07:35:10|348.87|346.87|348.82|346.82|348.89|346.89|348.82|346.82|4
1727595320000|2024-09-29 07:35:20|348.81|346.81|348.81|346.81|348.81|346.81|348.81|346.81|1
1727595330000|2024-09-29 07:35:30|348.83|346.83|348.52|346.52|348.83|346.83|348.5|346.5|10
1727595340000|2024-09-29 07:35:40|348.51|346.51|348.59|346.59|348.59|346.59|348.51|346.51|7
1727595350000|2024-09-29 07:35:50|348.66|346.66|348.61|346.61|348.69|346.69|348.61|346.61|12
1727595360000|2024-09-29 07:36:00|348.62|346.62|348.73|346.73|348.73|346.73|348.61|346.61|9
1727595370000|2024-09-29 07:36:10|348.74|346.74|348.82|346.82|348.85|346.85|348.73|346.73|17
1727595380000|2024-09-29 07:36:20|348.83|346.83|348.86|346.86|348.9|346.9|348.82|346.82|14
1727595390000|2024-09-29 07:36:30|348.85|346.85|348.89|346.89|348.89|346.89|348.85|346.85|5
1727595400000|2024-09-29 07:36:40|348.88|346.88|348.75|346.75|348.89|346.89|348.73|346.73|14
1727595410000|2024-09-29 07:36:50|348.76|346.76|348.76|346.76|348.76|346.76|348.76|346.76|1
1727595420000|2024-09-29 07:37:00|348.75|346.75|348.8|346.8|348.8|346.8|348.72|346.72|11
1727595430000|2024-09-29 07:37:10|348.78|346.78|348.81|346.81|348.81|346.81|348.77|346.77|8
1727595440000|2024-09-29 07:37:20|348.83|346.83|348.82|346.82|348.83|346.83|348.82|346.82|2
1727595450000|2024-09-29 07:37:30|348.81|346.81|348.74|346.74|348.82|346.82|348.74|346.74|20
1727595460000|2024-09-29 07:37:40|348.72|346.72|348.72|346.72|348.72|346.72|348.72|346.72|1
1727595480000|2024-09-29 07:38:00|348.77|346.77|348.81|346.81|348.81|346.81|348.77|346.77|2
1727595490000|2024-09-29 07:38:10|348.8|346.8|348.8|346.8|348.8|346.8|348.8|346.8|1
1727595500000|2024-09-29 07:38:20|348.75|346.75|348.74|346.74|348.75|346.75|348.74|346.74|2
1727595520000|2024-09-29 07:38:40|348.78|346.78|348.85|346.85|348.85|346.85|348.78|346.78|8
1727595530000|2024-09-29 07:38:50|348.83|346.83|348.82|346.82|348.83|346.83|348.81|346.81|8
1727595540000|2024-09-29 07:39:00|348.81|346.81|348.9|346.9|348.91|346.91|348.78|346.78|9
1727595550000|2024-09-29 07:39:10|348.89|346.89|348.84|346.84|348.9|346.9|348.84|346.84|11
1727595560000|2024-09-29 07:39:20|348.85|346.85|348.87|346.87|348.87|346.87|348.85|346.85|5
1727595570000|2024-09-29 07:39:30|348.88|346.88|348.72|346.72|348.88|346.88|348.72|346.72|12
1727595610000|2024-09-29 07:40:10|348.73|346.73|348.73|346.73|348.73|346.73|348.72|346.72|5
1727595620000|2024-09-29 07:40:20|348.72|346.72|348.67|346.67|348.72|346.72|348.67|346.67|5
1727595630000|2024-09-29 07:40:30|348.69|346.69|348.69|346.69|348.69|346.69|348.67|346.67|5
1727595640000|2024-09-29 07:40:40|348.7|346.7|348.74|346.74|348.75|346.75|348.7|346.7|7
1727595650000|2024-09-29 07:40:50|348.73|346.73|348.78|346.78|348.81|346.81|348.73|346.73|10
1727595660000|2024-09-29 07:41:00|348.79|346.79|348.69|346.69|348.8|346.8|348.67|346.67|10
1727595670000|2024-09-29 07:41:10|348.7|346.7|348.72|346.72|348.72|346.72|348.7|346.7|2
1727595680000|2024-09-29 07:41:20|348.74|346.74|348.75|346.75|348.77|346.77|348.73|346.73|6
1727595690000|2024-09-29 07:41:30|348.76|346.76|348.78|346.78|348.79|346.79|348.76|346.76|3
1727595700000|2024-09-29 07:41:40|348.8|346.8|348.8|346.8|348.8|346.8|348.8|346.8|1
1727595710000|2024-09-29 07:41:50|348.81|346.81|348.8|346.8|348.81|346.81|348.8|346.8|2
1727595720000|2024-09-29 07:42:00|348.81|346.81|348.76|346.76|348.81|346.81|348.74|346.74|9
1727595730000|2024-09-29 07:42:10|348.75|346.75|348.74|346.74|348.76|346.76|348.74|346.74|10
1727595740000|2024-09-29 07:42:20|348.72|346.72|348.69|346.69|348.72|346.72|348.69|346.69|3
1727595750000|2024-09-29 07:42:30|348.67|346.67|348.67|346.67|348.67|346.67|348.67|346.67|1
1727595760000|2024-09-29 07:42:40|348.66|346.66|348.63|346.63|348.66|346.66|348.63|346.63|3
1727595770000|2024-09-29 07:42:50|348.48|346.48|348.37|346.37|348.48|346.48|348.36|346.36|13
1727595780000|2024-09-29 07:43:00|348.41|346.41|348.51|346.51|348.52|346.52|348.41|346.41|7
1727595790000|2024-09-29 07:43:10|348.49|346.49|348.52|346.52|348.52|346.52|348.47|346.47|7
1727595800000|2024-09-29 07:43:20|348.5|346.5|348.44|346.44|348.5|346.5|348.44|346.44|3
1727595810000|2024-09-29 07:43:30|348.45|346.45|348.49|346.49|348.52|346.52|348.45|346.45|8
1727595820000|2024-09-29 07:43:40|348.5|346.5|348.68|346.68|348.69|346.69|348.5|346.5|11
1727595830000|2024-09-29 07:43:50|348.69|346.69|348.7|346.7|348.75|346.75|348.69|346.69|13
1727595840000|2024-09-29 07:44:00|348.71|346.71|348.64|346.64|348.73|346.73|348.62|346.62|13
1727595850000|2024-09-29 07:44:10|348.65|346.65|348.64|346.64|348.65|346.65|348.64|346.64|2
1727595870000|2024-09-29 07:44:30|348.65|346.65|348.65|346.65|348.65|346.65|348.65|346.65|1
1727595880000|2024-09-29 07:44:40|348.64|346.64|348.64|346.64|348.64|346.64|348.64|346.64|1
1727595890000|2024-09-29 07:44:50|348.65|346.65|348.64|346.64|348.65|346.65|348.64|346.64|2
1727595900000|2024-09-29 07:45:00|348.65|346.65|348.75|346.75|348.75|346.75|348.65|346.65|3
1727595910000|2024-09-29 07:45:10|348.73|346.73|348.64|346.64|348.73|346.73|348.64|346.64|10
1727595930000|2024-09-29 07:45:30|348.62|346.62|348.63|346.63|348.64|346.64|348.62|346.62|3
1727595940000|2024-09-29 07:45:40|348.62|346.62|348.62|346.62|348.62|346.62|348.62|346.62|1
1727595950000|2024-09-29 07:45:50|348.64|346.64|348.62|346.62|348.64|346.64|348.59|346.59|4
1727595960000|2024-09-29 07:46:00|348.63|346.63|348.64|346.64|348.64|346.64|348.63|346.63|2
1727595980000|2024-09-29 07:46:20|348.66|346.66|348.66|346.66|348.66|346.66|348.66|346.66|1
1727595990000|2024-09-29 07:46:30|348.64|346.64|348.64|346.64|348.64|346.64|348.64|346.64|1
1727596030000|2024-09-29 07:47:10|348.7|346.7|348.68|346.68|348.71|346.71|348.67|346.67|14
1727596040000|2024-09-29 07:47:20|348.7|346.7|348.71|346.71|348.72|346.72|348.66|346.66|12
1727596050000|2024-09-29 07:47:30|348.72|346.72|348.64|346.64|348.72|346.72|348.64|346.64|21
1727596060000|2024-09-29 07:47:40|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|1
1727596070000|2024-09-29 07:47:50|348.64|346.64|348.64|346.64|348.64|346.64|348.64|346.64|1
1727596080000|2024-09-29 07:48:00|348.63|346.63|348.53|346.53|348.63|346.63|348.53|346.53|8
1727596100000|2024-09-29 07:48:20|348.58|346.58|348.55|346.55|348.58|346.58|348.55|346.55|3
1727596110000|2024-09-29 07:48:30|348.54|346.54|348.54|346.54|348.54|346.54|348.54|346.54|1
1727596120000|2024-09-29 07:48:40|348.57|346.57|348.54|346.54|348.57|346.57|348.52|346.52|5
1727596130000|2024-09-29 07:48:50|348.56|346.56|348.53|346.53|348.56|346.56|348.53|346.53|5
1727596140000|2024-09-29 07:49:00|348.38|346.38|348.31|346.31|348.38|346.38|348.31|346.31|5
1727596150000|2024-09-29 07:49:10|348.32|346.32|348.31|346.31|348.32|346.32|348.31|346.31|2
1727596160000|2024-09-29 07:49:20|348.3|346.3|348.29|346.29|348.3|346.3|348.29|346.29|2
1727596170000|2024-09-29 07:49:30|348.28|346.28|348.22|346.22|348.28|346.28|348.2|346.2|12
1727596180000|2024-09-29 07:49:40|348.21|346.21|347.9|345.9|348.21|346.21|347.88|345.88|23
1727596190000|2024-09-29 07:49:50|347.89|345.89|347.95|345.95|347.98|345.98|347.88|345.88|14
1727596200000|2024-09-29 07:50:00|347.94|345.94|347.97|345.97|347.99|345.99|347.94|345.94|11
1727596210000|2024-09-29 07:50:10|347.94|345.94|347.87|345.87|347.97|345.97|347.84|345.84|10
1727596220000|2024-09-29 07:50:20|347.88|345.88|347.85|345.85|347.88|345.88|347.84|345.84|7
1727596230000|2024-09-29 07:50:30|347.84|345.84|347.84|345.84|347.86|345.86|347.83|345.83|10
1727596240000|2024-09-29 07:50:40|347.83|345.83|347.84|345.84|347.84|345.84|347.83|345.83|2
1727596250000|2024-09-29 07:50:50|347.83|345.83|347.71|345.71|347.84|345.84|347.71|345.71|10
1727596260000|2024-09-29 07:51:00|347.77|345.77|347.91|345.91|347.93|345.93|347.77|345.77|12
1727596270000|2024-09-29 07:51:10|347.92|345.92|347.82|345.82|347.99|345.99|347.82|345.82|8
1727596280000|2024-09-29 07:51:20|347.83|345.83|347.76|345.76|347.83|345.83|347.76|345.76|8
1727596290000|2024-09-29 07:51:30|347.74|345.74|347.72|345.72|347.74|345.74|347.72|345.72|8
1727596300000|2024-09-29 07:51:40|347.71|345.71|347.77|345.77|347.86|345.86|347.71|345.71|18
1727596310000|2024-09-29 07:51:50|347.76|345.76|347.83|345.83|347.84|345.84|347.72|345.72|23
1727596320000|2024-09-29 07:52:00|347.82|345.82|347.69|345.69|347.82|345.82|347.69|345.69|10
1727596330000|2024-09-29 07:52:10|347.76|345.76|347.9|345.9|347.9|345.9|347.76|345.76|8
1727596340000|2024-09-29 07:52:20|347.92|345.92|347.81|345.81|347.92|345.92|347.81|345.81|9
1727596350000|2024-09-29 07:52:30|347.8|345.8|347.77|345.77|347.8|345.8|347.73|345.73|11
1727596360000|2024-09-29 07:52:40|347.76|345.76|347.73|345.73|347.76|345.76|347.72|345.72|11
1727596370000|2024-09-29 07:52:50|347.74|345.74|347.72|345.72|347.77|345.77|347.72|345.72|10
1727596380000|2024-09-29 07:53:00|347.73|345.73|347.62|345.62|347.73|345.73|347.61|345.61|15
1727596390000|2024-09-29 07:53:10|347.59|345.59|347.54|345.54|347.64|345.64|347.54|345.54|16
1727596400000|2024-09-29 07:53:20|347.55|345.55|347.57|345.57|347.57|345.57|347.45|345.45|18
1727596410000|2024-09-29 07:53:30|347.55|345.55|347.64|345.64|347.64|345.64|347.55|345.55|7
1727596420000|2024-09-29 07:53:40|347.67|345.67|347.74|345.74|347.76|345.76|347.67|345.67|12
1727596430000|2024-09-29 07:53:50|347.75|345.75|347.72|345.72|347.77|345.77|347.72|345.72|10
1727596440000|2024-09-29 07:54:00|347.74|345.74|347.73|345.73|347.74|345.74|347.7|345.7|14
1727596450000|2024-09-29 07:54:10|347.72|345.72|347.72|345.72|347.73|345.73|347.71|345.71|5
1727596460000|2024-09-29 07:54:20|347.73|345.73|347.76|345.76|347.82|345.82|347.73|345.73|12
1727596470000|2024-09-29 07:54:30|347.74|345.74|347.85|345.85|347.86|345.86|347.69|345.69|14
1727596480000|2024-09-29 07:54:40|347.86|345.86|347.81|345.81|347.86|345.86|347.8|345.8|12
1727596490000|2024-09-29 07:54:50|347.82|345.82|347.93|345.93|347.93|345.93|347.82|345.82|6
1727596500000|2024-09-29 07:55:00|347.92|345.92|348|346|348|346|347.92|345.92|7
1727596510000|2024-09-29 07:55:10|347.98|345.98|347.93|345.93|347.99|345.99|347.93|345.93|9
1727596520000|2024-09-29 07:55:20|347.95|345.95|347.95|345.95|347.97|345.97|347.95|345.95|7
1727596530000|2024-09-29 07:55:30|347.94|345.94|347.93|345.93|347.94|345.94|347.93|345.93|2
1727596540000|2024-09-29 07:55:40|347.95|345.95|347.95|345.95|347.95|345.95|347.89|345.89|5
1727596550000|2024-09-29 07:55:50|347.94|345.94|347.95|345.95|347.95|345.95|347.93|345.93|7
1727596560000|2024-09-29 07:56:00|347.92|345.92|347.92|345.92|347.92|345.92|347.92|345.92|1
1727596570000|2024-09-29 07:56:10|347.9|345.9|347.93|345.93|347.95|345.95|347.89|345.89|8
1727596580000|2024-09-29 07:56:20|347.95|345.95|347.92|345.92|347.95|345.95|347.92|345.92|5
1727596590000|2024-09-29 07:56:30|347.9|345.9|347.89|345.89|347.9|345.9|347.89|345.89|2
1727596600000|2024-09-29 07:56:40|347.9|345.9|347.51|345.51|347.9|345.9|347.51|345.51|10
1727596610000|2024-09-29 07:56:50|347.46|345.46|347.46|345.46|347.46|345.46|347.45|345.45|3
1727596620000|2024-09-29 07:57:00|347.45|345.45|347.65|345.65|347.66|345.66|347.42|345.42|15
1727596630000|2024-09-29 07:57:10|347.63|345.63|347.61|345.61|347.63|345.63|347.58|345.58|6
1727596640000|2024-09-29 07:57:20|347.62|345.62|347.65|345.65|347.65|345.65|347.62|345.62|8
1727596650000|2024-09-29 07:57:30|347.66|345.66|347.65|345.65|347.66|345.66|347.65|345.65|2
1727596660000|2024-09-29 07:57:40|347.66|345.66|347.7|345.7|347.7|345.7|347.66|345.66|4
1727596670000|2024-09-29 07:57:50|347.69|345.69|347.71|345.71|347.71|345.71|347.68|345.68|4
1727596680000|2024-09-29 07:58:00|347.72|345.72|347.6|345.6|347.75|345.75|347.6|345.6|10
1727596690000|2024-09-29 07:58:10|347.59|345.59|347.58|345.58|347.6|345.6|347.56|345.56|10
1727596700000|2024-09-29 07:58:20|347.59|345.59|347.57|345.57|347.63|345.63|347.57|345.57|12
1727596710000|2024-09-29 07:58:30|347.56|345.56|347.53|345.53|347.56|345.56|347.52|345.52|10
1727596720000|2024-09-29 07:58:40|347.54|345.54|347.66|345.66|347.67|345.67|347.53|345.53|8
1727596730000|2024-09-29 07:58:50|347.67|345.67|347.85|345.85|347.85|345.85|347.67|345.67|10
1727596740000|2024-09-29 07:59:00|347.84|345.84|347.8|345.8|347.84|345.84|347.79|345.79|8
1727596750000|2024-09-29 07:59:10|347.83|345.83|347.86|345.86|347.86|345.86|347.82|345.82|7
1727596770000|2024-09-29 07:59:30|347.85|345.85|347.81|345.81|347.85|345.85|347.81|345.81|6
1727596780000|2024-09-29 07:59:40|347.82|345.82|347.77|345.77|347.9|345.9|347.77|345.77|10
1727596790000|2024-09-29 07:59:50|347.76|345.76|347.7|345.7|347.76|345.76|347.66|345.66|8
1727596800000|2024-09-29 08:00:00|347.71|345.71|348.13|346.13|348.29|346.29|347.61|345.61|15
1727596810000|2024-09-29 08:00:10|348.12|346.12|347.85|345.85|348.14|346.14|347.85|345.85|16
1727596820000|2024-09-29 08:00:20|347.84|345.84|347.76|345.76|347.85|345.85|347.75|345.75|14
1727596830000|2024-09-29 08:00:30|347.77|345.77|347.75|345.75|347.77|345.77|347.7|345.7|5
1727596840000|2024-09-29 08:00:40|347.71|345.71|347.73|345.73|347.73|345.73|347.71|345.71|2
1727596850000|2024-09-29 08:00:50|347.72|345.72|347.72|345.72|347.72|345.72|347.71|345.71|3
1727596860000|2024-09-29 08:01:00|347.73|345.73|348.02|346.02|348.03|346.03|347.73|345.73|7
1727596870000|2024-09-29 08:01:10|348.03|346.03|348.02|346.02|348.03|346.03|348.02|346.02|2
1727596880000|2024-09-29 08:01:20|348.07|346.07|348.19|346.19|348.19|346.19|348.07|346.07|5
1727596910000|2024-09-29 08:01:50|348.2|346.2|348.19|346.19|348.2|346.2|348.19|346.19|2
1727596920000|2024-09-29 08:02:00|348.17|346.17|348.15|346.15|348.17|346.17|348.15|346.15|3
1727596930000|2024-09-29 08:02:10|348.16|346.16|348.16|346.16|348.16|346.16|348.16|346.16|1
1727596940000|2024-09-29 08:02:20|348.18|346.18|348.19|346.19|348.19|346.19|348.18|346.18|2
1727596960000|2024-09-29 08:02:40|348.17|346.17|348.17|346.17|348.17|346.17|348.17|346.17|1
1727596970000|2024-09-29 08:02:50|348.19|346.19|348.21|346.21|348.21|346.21|348.19|346.19|3
1727597000000|2024-09-29 08:03:20|348.2|346.2|348.18|346.18|348.2|346.2|348.18|346.18|3
1727597010000|2024-09-29 08:03:30|348.19|346.19|348.17|346.17|348.19|346.19|348.17|346.17|6
1727597020000|2024-09-29 08:03:40|348.16|346.16|348.1|346.1|348.19|346.19|348.1|346.1|17
1727597030000|2024-09-29 08:03:50|348.08|346.08|347.8|345.8|348.12|346.12|347.8|345.8|14
1727597040000|2024-09-29 08:04:00|347.65|345.65|347.37|345.37|347.65|345.65|347.29|345.29|20
1727597050000|2024-09-29 08:04:10|347.33|345.33|347.07|345.07|347.33|345.33|347.06|345.06|4
1727597070000|2024-09-29 08:04:30|347.08|345.08|347.28|345.28|347.35|345.35|347.08|345.08|8
1727597080000|2024-09-29 08:04:40|347.3|345.3|347.34|345.34|347.34|345.34|347.3|345.3|9
1727597090000|2024-09-29 08:04:50|347.35|345.35|347.35|345.35|347.35|345.35|347.35|345.35|1
1727597100000|2024-09-29 08:05:00|347.27|345.27|347.35|345.35|347.35|345.35|347.27|345.27|9
1727597110000|2024-09-29 08:05:10|347.37|345.37|347.57|345.57|347.57|345.57|347.37|345.37|13
1727597120000|2024-09-29 08:05:20|347.58|345.58|347.81|345.81|347.81|345.81|347.58|345.58|7
1727597130000|2024-09-29 08:05:30|347.82|345.82|347.84|345.84|347.84|345.84|347.82|345.82|6
1727597140000|2024-09-29 08:05:40|347.85|345.85|347.89|345.89|347.89|345.89|347.84|345.84|6
1727597150000|2024-09-29 08:05:50|347.91|345.91|347.95|345.95|348.03|346.03|347.91|345.91|13
1727597160000|2024-09-29 08:06:00|347.97|345.97|347.98|345.98|347.98|345.98|347.97|345.97|2
1727597170000|2024-09-29 08:06:10|347.99|345.99|347.99|345.99|347.99|345.99|347.99|345.99|1
1727597180000|2024-09-29 08:06:20|348|346|348.12|346.12|348.12|346.12|348|346|3
1727597200000|2024-09-29 08:06:40|348.16|346.16|348.2|346.2|348.2|346.2|348.16|346.16|6
1727597210000|2024-09-29 08:06:50|348.19|346.19|348.19|346.19|348.2|346.2|348.15|346.15|7
1727597250000|2024-09-29 08:07:30|348.2|346.2|348.2|346.2|348.2|346.2|348.2|346.2|1
1727597260000|2024-09-29 08:07:40|348.21|346.21|348.23|346.23|348.23|346.23|348.21|346.21|2
1727597270000|2024-09-29 08:07:50|348.21|346.21|348.31|346.31|348.31|346.31|348.21|346.21|4
1727597290000|2024-09-29 08:08:10|348.3|346.3|348.29|346.29|348.3|346.3|348.24|346.24|6
1727597300000|2024-09-29 08:08:20|348.31|346.31|348.32|346.32|348.32|346.32|348.31|346.31|2
1727597310000|2024-09-29 08:08:30|348.33|346.33|348.49|346.49|348.49|346.49|348.33|346.33|13
1727597320000|2024-09-29 08:08:40|348.47|346.47|348.46|346.46|348.49|346.49|348.44|346.44|7
1727597330000|2024-09-29 08:08:50|348.43|346.43|348.34|346.34|348.43|346.43|348.29|346.29|9
1727597340000|2024-09-29 08:09:00|348.35|346.35|348.36|346.36|348.36|346.36|348.34|346.34|4
1727597350000|2024-09-29 08:09:10|348.43|346.43|348.5|346.5|348.5|346.5|348.43|346.43|8
1727597360000|2024-09-29 08:09:20|348.52|346.52|348.68|346.68|348.68|346.68|348.52|346.52|13
1727597370000|2024-09-29 08:09:30|348.63|346.63|348.64|346.64|348.68|346.68|348.63|346.63|9
1727597380000|2024-09-29 08:09:40|348.65|346.65|348.68|346.68|348.68|346.68|348.65|346.65|5
1727597390000|2024-09-29 08:09:50|348.71|346.71|348.83|346.83|348.83|346.83|348.71|346.71|9
1727597400000|2024-09-29 08:10:00|348.78|346.78|348.81|346.81|348.81|346.81|348.77|346.77|12
1727597410000|2024-09-29 08:10:10|348.78|346.78|348.75|346.75|348.78|346.78|348.72|346.72|5
1727597420000|2024-09-29 08:10:20|348.76|346.76|348.86|346.86|348.86|346.86|348.76|346.76|4
1727597430000|2024-09-29 08:10:30|348.82|346.82|348.88|346.88|348.91|346.91|348.82|346.82|12
1727597440000|2024-09-29 08:10:40|348.89|346.89|348.92|346.92|348.93|346.93|348.88|346.88|16
1727597450000|2024-09-29 08:10:50|348.9|346.9|348.8|346.8|348.9|346.9|348.77|346.77|12
1727597460000|2024-09-29 08:11:00|348.79|346.79|348.69|346.69|348.83|346.83|348.69|346.69|14
1727597470000|2024-09-29 08:11:10|348.7|346.7|348.72|346.72|348.72|346.72|348.7|346.7|15
1727597480000|2024-09-29 08:11:20|348.73|346.73|348.82|346.82|348.82|346.82|348.72|346.72|10
1727597490000|2024-09-29 08:11:30|348.81|346.81|348.77|346.77|348.82|346.82|348.77|346.77|6
1727597500000|2024-09-29 08:11:40|348.78|346.78|348.86|346.86|348.86|346.86|348.78|346.78|6
1727597510000|2024-09-29 08:11:50|348.87|346.87|348.85|346.85|348.87|346.87|348.85|346.85|9
1727597520000|2024-09-29 08:12:00|348.84|346.84|348.63|346.63|348.84|346.84|348.58|346.58|19
1727597530000|2024-09-29 08:12:10|348.64|346.64|348.64|346.64|348.64|346.64|348.63|346.63|5
1727597540000|2024-09-29 08:12:20|348.68|346.68|348.81|346.81|348.82|346.82|348.68|346.68|7
1727597550000|2024-09-29 08:12:30|348.82|346.82|348.65|346.65|348.82|346.82|348.65|346.65|12
1727597560000|2024-09-29 08:12:40|348.66|346.66|348.81|346.81|348.83|346.83|348.56|346.56|9
1727597570000|2024-09-29 08:12:50|348.82|346.82|348.75|346.75|348.82|346.82|348.75|346.75|8
1727597580000|2024-09-29 08:13:00|348.73|346.73|348.73|346.73|348.73|346.73|348.7|346.7|9
1727597590000|2024-09-29 08:13:10|348.74|346.74|348.75|346.75|348.75|346.75|348.72|346.72|4
1727597600000|2024-09-29 08:13:20|348.74|346.74|348.7|346.7|348.74|346.74|348.68|346.68|21
1727597610000|2024-09-29 08:13:30|348.69|346.69|348.88|346.88|348.95|346.95|348.68|346.68|14
1727597620000|2024-09-29 08:13:40|348.89|346.89|348.89|346.89|348.89|346.89|348.88|346.88|7
1727597630000|2024-09-29 08:13:50|348.88|346.88|348.84|346.84|348.89|346.89|348.8|346.8|15
1727597640000|2024-09-29 08:14:00|348.83|346.83|348.83|346.83|348.91|346.91|348.83|346.83|15
1727597650000|2024-09-29 08:14:10|348.84|346.84|348.83|346.83|348.84|346.84|348.83|346.83|2
1727597660000|2024-09-29 08:14:20|348.82|346.82|348.8|346.8|348.82|346.82|348.8|346.8|2
1727597670000|2024-09-29 08:14:30|348.81|346.81|348.83|346.83|348.83|346.83|348.81|346.81|3
1727597680000|2024-09-29 08:14:40|348.82|346.82|348.83|346.83|348.83|346.83|348.82|346.82|2
1727597690000|2024-09-29 08:14:50|348.84|346.84|348.84|346.84|348.84|346.84|348.84|346.84|1
1727597700000|2024-09-29 08:15:00|348.88|346.88|348.82|346.82|348.94|346.94|348.82|346.82|11
1727597720000|2024-09-29 08:15:20|348.88|346.88|349.03|347.03|349.03|347.03|348.88|346.88|4
1727597750000|2024-09-29 08:15:50|349.02|347.02|348.79|346.79|349.03|347.03|348.79|346.79|9
1727597760000|2024-09-29 08:16:00|348.78|346.78|348.77|346.77|348.79|346.79|348.76|346.76|9
1727597770000|2024-09-29 08:16:10|348.78|346.78|348.77|346.77|348.78|346.78|348.77|346.77|2
1727597780000|2024-09-29 08:16:20|348.73|346.73|348.72|346.72|348.76|346.76|348.72|346.72|4
1727597790000|2024-09-29 08:16:30|348.69|346.69|348.55|346.55|348.69|346.69|348.51|346.51|7
1727597800000|2024-09-29 08:16:40|348.53|346.53|348.55|346.55|348.57|346.57|348.51|346.51|17
1727597810000|2024-09-29 08:16:50|348.52|346.52|348.53|346.53|348.54|346.54|348.51|346.51|15
1727597820000|2024-09-29 08:17:00|348.54|346.54|348.51|346.51|348.59|346.59|348.51|346.51|10
1727597830000|2024-09-29 08:17:10|348.52|346.52|348.56|346.56|348.56|346.56|348.5|346.5|4
1727597840000|2024-09-29 08:17:20|348.6|346.6|348.67|346.67|348.68|346.68|348.6|346.6|9
1727597850000|2024-09-29 08:17:30|348.68|346.68|348.71|346.71|348.71|346.71|348.68|346.68|4
1727597860000|2024-09-29 08:17:40|348.67|346.67|348.67|346.67|348.67|346.67|348.67|346.67|1
1727597870000|2024-09-29 08:17:50|348.65|346.65|348.64|346.64|348.67|346.67|348.64|346.64|5
1727597880000|2024-09-29 08:18:00|348.58|346.58|348.57|346.57|348.58|346.58|348.57|346.57|2
1727597890000|2024-09-29 08:18:10|348.56|346.56|348.51|346.51|348.56|346.56|348.51|346.51|3
1727597900000|2024-09-29 08:18:20|348.48|346.48|348.5|346.5|348.5|346.5|348.48|346.48|2
1727597940000|2024-09-29 08:19:00|348.49|346.49|348.5|346.5|348.5|346.5|348.49|346.49|2
1727597950000|2024-09-29 08:19:10|348.51|346.51|348.51|346.51|348.51|346.51|348.51|346.51|1
1727597960000|2024-09-29 08:19:20|348.5|346.5|348.52|346.52|348.52|346.52|348.5|346.5|2
1727597970000|2024-09-29 08:19:30|348.54|346.54|348.54|346.54|348.54|346.54|348.54|346.54|1
1727597980000|2024-09-29 08:19:40|348.55|346.55|348.55|346.55|348.55|346.55|348.55|346.55|1
1727597990000|2024-09-29 08:19:50|348.57|346.57|348.48|346.48|348.57|346.57|348.48|346.48|9
1727598000000|2024-09-29 08:20:00|348.5|346.5|348.5|346.5|348.5|346.5|348.47|346.47|7
1727598020000|2024-09-29 08:20:20|348.53|346.53|348.57|346.57|348.57|346.57|348.53|346.53|2
1727598030000|2024-09-29 08:20:30|348.53|346.53|348.57|346.57|348.6|346.6|348.52|346.52|8
1727598040000|2024-09-29 08:20:40|348.58|346.58|348.5|346.5|348.58|346.58|348.5|346.5|9
1727598060000|2024-09-29 08:21:00|348.46|346.46|348.07|346.07|348.46|346.46|348.05|346.05|13
1727598070000|2024-09-29 08:21:10|348.06|346.06|348.08|346.08|348.1|346.1|348.06|346.06|10
1727598080000|2024-09-29 08:21:20|348.09|346.09|348.06|346.06|348.09|346.09|348.05|346.05|10
1727598090000|2024-09-29 08:21:30|348.07|346.07|348.06|346.06|348.07|346.07|348.06|346.06|2
1727598100000|2024-09-29 08:21:40|348.05|346.05|348.02|346.02|348.05|346.05|347.99|345.99|11
1727598110000|2024-09-29 08:21:50|347.87|345.87|347.83|345.83|347.87|345.87|347.83|345.83|10
1727598120000|2024-09-29 08:22:00|347.84|345.84|347.75|345.75|347.87|345.87|347.7|345.7|16
1727598130000|2024-09-29 08:22:10|347.77|345.77|347.6|345.6|347.77|345.77|347.6|345.6|20
1727598140000|2024-09-29 08:22:20|347.62|345.62|347.67|345.67|347.67|345.67|347.6|345.6|16
1727598150000|2024-09-29 08:22:30|347.69|345.69|347.71|345.71|347.73|345.73|347.69|345.69|9
1727598160000|2024-09-29 08:22:40|347.72|345.72|347.81|345.81|347.83|345.83|347.72|345.72|14
1727598170000|2024-09-29 08:22:50|347.8|345.8|347.79|345.79|347.81|345.81|347.79|345.79|7
1727598180000|2024-09-29 08:23:00|347.78|345.78|347.57|345.57|347.78|345.78|347.56|345.56|16
1727598190000|2024-09-29 08:23:10|347.55|345.55|347.61|345.61|347.66|345.66|347.55|345.55|11
1727598200000|2024-09-29 08:23:20|347.62|345.62|347.52|345.52|347.66|345.66|347.52|345.52|18
1727598210000|2024-09-29 08:23:30|347.51|345.51|347.52|345.52|347.52|345.52|347.47|345.47|16
1727598220000|2024-09-29 08:23:40|347.53|345.53|347.56|345.56|347.56|345.56|347.52|345.52|8
1727598230000|2024-09-29 08:23:50|347.55|345.55|347.55|345.55|347.55|345.55|347.55|345.55|1
1727598240000|2024-09-29 08:24:00|347.54|345.54|347.56|345.56|347.56|345.56|347.5|345.5|5
1727598250000|2024-09-29 08:24:10|347.55|345.55|347.55|345.55|347.55|345.55|347.55|345.55|1
1727598260000|2024-09-29 08:24:20|347.54|345.54|347.44|345.44|347.55|345.55|347.42|345.42|13
1727598270000|2024-09-29 08:24:30|347.43|345.43|347.37|345.37|347.43|345.43|347.36|345.36|8
1727598280000|2024-09-29 08:24:40|347.38|345.38|347.42|345.42|347.43|345.43|347.38|345.38|13
1727598290000|2024-09-29 08:24:50|347.41|345.41|347.4|345.4|347.42|345.42|347.38|345.38|7
1727598300000|2024-09-29 08:25:00|347.41|345.41|347.39|345.39|347.41|345.41|347.39|345.39|7
1727598310000|2024-09-29 08:25:10|347.37|345.37|347.32|345.32|347.38|345.38|347.31|345.31|18
1727598320000|2024-09-29 08:25:20|347.31|345.31|347.35|345.35|347.36|345.36|347.31|345.31|16
1727598330000|2024-09-29 08:25:30|347.34|345.34|347.44|345.44|347.44|345.44|347.31|345.31|13
1727598340000|2024-09-29 08:25:40|347.58|345.58|347.67|345.67|347.67|345.67|347.58|345.58|5
1727598350000|2024-09-29 08:25:50|347.66|345.66|347.68|345.68|347.69|345.69|347.66|345.66|5
1727598360000|2024-09-29 08:26:00|347.69|345.69|347.75|345.75|347.75|345.75|347.69|345.69|5
1727598370000|2024-09-29 08:26:10|347.76|345.76|347.77|345.77|347.77|345.77|347.76|345.76|4
1727598380000|2024-09-29 08:26:20|347.81|345.81|347.82|345.82|347.82|345.82|347.81|345.81|2
1727598390000|2024-09-29 08:26:30|347.83|345.83|347.82|345.82|347.83|345.83|347.8|345.8|16
1727598400000|2024-09-29 08:26:40|347.81|345.81|347.8|345.8|347.82|345.82|347.8|345.8|4
1727598410000|2024-09-29 08:26:50|347.79|345.79|347.8|345.8|347.8|345.8|347.79|345.79|4
1727598420000|2024-09-29 08:27:00|347.84|345.84|347.84|345.84|347.92|345.92|347.83|345.83|11
1727598430000|2024-09-29 08:27:10|347.83|345.83|347.74|345.74|347.84|345.84|347.73|345.73|14
1727598440000|2024-09-29 08:27:20|347.73|345.73|347.65|345.65|347.73|345.73|347.63|345.63|15
1727598450000|2024-09-29 08:27:30|347.64|345.64|347.71|345.71|347.72|345.72|347.64|345.64|11
1727598460000|2024-09-29 08:27:40|347.7|345.7|347.67|345.67|347.7|345.7|347.62|345.62|19
1727598470000|2024-09-29 08:27:50|347.68|345.68|347.63|345.63|347.68|345.68|347.63|345.63|10
1727598480000|2024-09-29 08:28:00|347.64|345.64|347.64|345.64|347.65|345.65|347.62|345.62|17
1727598490000|2024-09-29 08:28:10|347.65|345.65|347.65|345.65|347.66|345.66|347.64|345.64|16
1727598500000|2024-09-29 08:28:20|347.66|345.66|347.6|345.6|347.66|345.66|347.6|345.6|5
1727598510000|2024-09-29 08:28:30|347.57|345.57|347.46|345.46|347.57|345.57|347.46|345.46|10
1727598520000|2024-09-29 08:28:40|347.45|345.45|347.43|345.43|347.45|345.45|347.42|345.42|5
1727598530000|2024-09-29 08:28:50|347.44|345.44|347.45|345.45|347.45|345.45|347.44|345.44|2
1727598540000|2024-09-29 08:29:00|347.44|345.44|347.44|345.44|347.44|345.44|347.41|345.41|10
1727598550000|2024-09-29 08:29:10|347.45|345.45|347.39|345.39|347.45|345.45|347.36|345.36|8
1727598560000|2024-09-29 08:29:20|347.4|345.4|347.43|345.43|347.43|345.43|347.39|345.39|5
1727598570000|2024-09-29 08:29:30|347.44|345.44|347.43|345.43|347.44|345.44|347.43|345.43|2
1727598580000|2024-09-29 08:29:40|347.45|345.45|347.45|345.45|347.45|345.45|347.45|345.45|1
1727598590000|2024-09-29 08:29:50|347.52|345.52|347.58|345.58|347.58|345.58|347.52|345.52|4
1727598600000|2024-09-29 08:30:00|347.57|345.57|347.57|345.57|347.59|345.59|347.57|345.57|5
1727598610000|2024-09-29 08:30:10|347.55|345.55|347.62|345.62|347.62|345.62|347.53|345.53|13
1727598620000|2024-09-29 08:30:20|347.66|345.66|347.66|345.66|347.67|345.67|347.64|345.64|8
1727598630000|2024-09-29 08:30:30|347.67|345.67|347.69|345.69|347.69|345.69|347.67|345.67|5
1727598640000|2024-09-29 08:30:40|347.68|345.68|347.63|345.63|347.68|345.68|347.62|345.62|6
1727598650000|2024-09-29 08:30:50|347.64|345.64|347.68|345.68|347.68|345.68|347.64|345.64|5
1727598660000|2024-09-29 08:31:00|347.67|345.67|347.68|345.68|347.68|345.68|347.65|345.65|3
1727598670000|2024-09-29 08:31:10|347.66|345.66|347.69|345.69|347.71|345.71|347.65|345.65|9
1727598680000|2024-09-29 08:31:20|347.71|345.71|347.76|345.76|347.76|345.76|347.71|345.71|5
1727598690000|2024-09-29 08:31:30|347.78|345.78|347.88|345.88|347.88|345.88|347.78|345.78|8
1727598700000|2024-09-29 08:31:40|347.9|345.9|347.9|345.9|347.9|345.9|347.9|345.9|1
1727598710000|2024-09-29 08:31:50|347.91|345.91|348.02|346.02|348.03|346.03|347.91|345.91|4
1727598720000|2024-09-29 08:32:00|348.03|346.03|347.93|345.93|348.04|346.04|347.91|345.91|18
1727598730000|2024-09-29 08:32:10|347.94|345.94|347.98|345.98|347.98|345.98|347.92|345.92|10
1727598740000|2024-09-29 08:32:20|348.01|346.01|348.01|346.01|348.03|346.03|348|346|5
1727598750000|2024-09-29 08:32:30|348|346|348.02|346.02|348.02|346.02|348|346|5
1727598760000|2024-09-29 08:32:40|348.09|346.09|348.08|346.08|348.11|346.11|348.08|346.08|5
1727598770000|2024-09-29 08:32:50|348.09|346.09|348.08|346.08|348.09|346.09|348.06|346.06|10
1727598780000|2024-09-29 08:33:00|348.09|346.09|348.03|346.03|348.09|346.09|348.03|346.03|15
1727598790000|2024-09-29 08:33:10|348.02|346.02|348.03|346.03|348.03|346.03|348.02|346.02|4
1727598800000|2024-09-29 08:33:20|348.04|346.04|348.04|346.04|348.04|346.04|348.04|346.04|1
1727598810000|2024-09-29 08:33:30|348.02|346.02|348.04|346.04|348.04|346.04|348.02|346.02|3
1727598830000|2024-09-29 08:33:50|348.06|346.06|348.07|346.07|348.07|346.07|348.06|346.06|2
1727598840000|2024-09-29 08:34:00|348.14|346.14|348.12|346.12|348.15|346.15|348.07|346.07|12
1727598850000|2024-09-29 08:34:10|348.11|346.11|348.11|346.11|348.12|346.12|348.11|346.11|3
1727598860000|2024-09-29 08:34:20|348.12|346.12|348.24|346.24|348.24|346.24|348.12|346.12|10
1727598870000|2024-09-29 08:34:30|348.25|346.25|348.26|346.26|348.27|346.27|348.25|346.25|5
1727598890000|2024-09-29 08:34:50|348.34|346.34|348.35|346.35|348.4|346.4|348.34|346.34|8
1727598900000|2024-09-29 08:35:00|348.37|346.37|348.39|346.39|348.43|346.43|348.36|346.36|15
1727598910000|2024-09-29 08:35:10|348.4|346.4|348.46|346.46|348.46|346.46|348.4|346.4|3
1727598920000|2024-09-29 08:35:20|348.5|346.5|348.61|346.61|348.63|346.63|348.5|346.5|9
1727598930000|2024-09-29 08:35:30|348.6|346.6|348.61|346.61|348.63|346.63|348.6|346.6|5
1727598940000|2024-09-29 08:35:40|348.62|346.62|348.62|346.62|348.62|346.62|348.61|346.61|9
1727598950000|2024-09-29 08:35:50|348.64|346.64|348.7|346.7|348.73|346.73|348.63|346.63|21
1727598960000|2024-09-29 08:36:00|348.71|346.71|348.58|346.58|348.71|346.71|348.58|346.58|8
1727598970000|2024-09-29 08:36:10|348.6|346.6|348.59|346.59|348.6|346.6|348.59|346.59|2
1727599000000|2024-09-29 08:36:40|348.6|346.6|348.7|346.7|348.72|346.72|348.6|346.6|8
1727599010000|2024-09-29 08:36:50|348.71|346.71|348.71|346.71|348.71|346.71|348.7|346.7|3
1727599020000|2024-09-29 08:37:00|348.7|346.7|348.7|346.7|348.7|346.7|348.7|346.7|1
1727599030000|2024-09-29 08:37:10|348.69|346.69|348.72|346.72|348.74|346.74|348.68|346.68|5
1727599040000|2024-09-29 08:37:20|348.73|346.73|348.8|346.8|348.81|346.81|348.73|346.73|9
1727599050000|2024-09-29 08:37:30|348.81|346.81|348.8|346.8|348.81|346.81|348.8|346.8|2
1727599060000|2024-09-29 08:37:40|348.79|346.79|348.77|346.77|348.8|346.8|348.77|346.77|4
1727599070000|2024-09-29 08:37:50|348.79|346.79|348.78|346.78|348.79|346.79|348.78|346.78|2
1727599080000|2024-09-29 08:38:00|348.75|346.75|348.73|346.73|348.79|346.79|348.73|346.73|9
1727599100000|2024-09-29 08:38:20|348.75|346.75|348.73|346.73|348.76|346.76|348.73|346.73|5
1727599110000|2024-09-29 08:38:30|348.75|346.75|348.77|346.77|348.77|346.77|348.75|346.75|2
1727599120000|2024-09-29 08:38:40|348.74|346.74|348.68|346.68|348.77|346.77|348.68|346.68|5
1727599130000|2024-09-29 08:38:50|348.72|346.72|348.51|346.51|348.72|346.72|348.51|346.51|2
1727599140000|2024-09-29 08:39:00|348.53|346.53|348.55|346.55|348.55|346.55|348.53|346.53|3
1727599150000|2024-09-29 08:39:10|348.56|346.56|348.56|346.56|348.57|346.57|348.56|346.56|3
1727599160000|2024-09-29 08:39:20|348.53|346.53|348.55|346.55|348.55|346.55|348.53|346.53|3
1727599180000|2024-09-29 08:39:40|348.56|346.56|348.68|346.68|348.68|346.68|348.56|346.56|5
1727599190000|2024-09-29 08:39:50|348.7|346.7|348.69|346.69|348.7|346.7|348.67|346.67|5
1727599200000|2024-09-29 08:40:00|348.68|346.68|348.68|346.68|348.69|346.69|348.68|346.68|7
1727599210000|2024-09-29 08:40:10|348.65|346.65|348.67|346.67|348.69|346.69|348.65|346.65|8
1727599220000|2024-09-29 08:40:20|348.62|346.62|348.65|346.65|348.65|346.65|348.57|346.57|7
1727599230000|2024-09-29 08:40:30|348.67|346.67|348.67|346.67|348.69|346.69|348.65|346.65|12
1727599240000|2024-09-29 08:40:40|348.68|346.68|348.81|346.81|348.82|346.82|348.68|346.68|17
1727599250000|2024-09-29 08:40:50|348.82|346.82|348.82|346.82|348.82|346.82|348.81|346.81|5
1727599280000|2024-09-29 08:41:20|348.81|346.81|348.81|346.81|348.81|346.81|348.81|346.81|1
1727599290000|2024-09-29 08:41:30|348.82|346.82|348.76|346.76|348.82|346.82|348.76|346.76|5
1727599320000|2024-09-29 08:42:00|348.77|346.77|348.78|346.78|348.78|346.78|348.77|346.77|2
1727599340000|2024-09-29 08:42:20|348.83|346.83|348.93|346.93|348.94|346.94|348.83|346.83|7
1727599350000|2024-09-29 08:42:30|348.94|346.94|349.02|347.02|349.02|347.02|348.94|346.94|11
1727599380000|2024-09-29 08:43:00|349.05|347.05|349.09|347.09|349.12|347.12|349.05|347.05|6
1727599390000|2024-09-29 08:43:10|349.12|347.12|349.13|347.13|349.13|347.13|349.09|347.09|6
1727599400000|2024-09-29 08:43:20|349.15|347.15|349.15|347.15|349.15|347.15|349.14|347.14|3
1727599420000|2024-09-29 08:43:40|349.05|347.05|349|347|349.05|347.05|349|347|2
1727599430000|2024-09-29 08:43:50|349.02|347.02|349.04|347.04|349.04|347.04|349.02|347.02|2
1727599440000|2024-09-29 08:44:00|349.06|347.06|349.06|347.06|349.06|347.06|349.06|347.06|1
1727599470000|2024-09-29 08:44:30|349.13|347.13|349.13|347.13|349.13|347.13|349.13|347.13|1
1727599480000|2024-09-29 08:44:40|349.15|347.15|349.15|347.15|349.15|347.15|349.14|347.14|3
1727599500000|2024-09-29 08:45:00|349.17|347.17|349.12|347.12|349.17|347.17|349.09|347.09|5
1727599510000|2024-09-29 08:45:10|349.13|347.13|349.14|347.14|349.14|347.14|349.13|347.13|2
1727599520000|2024-09-29 08:45:20|349.13|347.13|349.17|347.17|349.17|347.17|349.13|347.13|3
1727599530000|2024-09-29 08:45:30|349.18|347.18|349.18|347.18|349.18|347.18|349.18|347.18|1
1727599540000|2024-09-29 08:45:40|349.19|347.19|349.2|347.2|349.2|347.2|349.19|347.19|2
1727599570000|2024-09-29 08:46:10|349.21|347.21|349.19|347.19|349.21|347.21|349.19|347.19|2
1727599580000|2024-09-29 08:46:20|349.2|347.2|349.19|347.19|349.2|347.2|349.19|347.19|2
1727599590000|2024-09-29 08:46:30|349.2|347.2|349.24|347.24|349.25|347.25|349.2|347.2|6
1727599600000|2024-09-29 08:46:40|349.25|347.25|349.31|347.31|349.32|347.32|349.25|347.25|8
1727599610000|2024-09-29 08:46:50|349.3|347.3|349.26|347.26|349.31|347.31|349.25|347.25|6
1727599620000|2024-09-29 08:47:00|349.27|347.27|349.24|347.24|349.27|347.27|349.24|347.24|7
1727599630000|2024-09-29 08:47:10|349.23|347.23|349.24|347.24|349.24|347.24|349.23|347.23|2
1727599640000|2024-09-29 08:47:20|349.22|347.22|349.22|347.22|349.24|347.24|349.22|347.22|3
1727599650000|2024-09-29 08:47:30|349.24|347.24|349.24|347.24|349.24|347.24|349.24|347.24|1
1727599660000|2024-09-29 08:47:40|349.25|347.25|349.25|347.25|349.25|347.25|349.24|347.24|3
1727599670000|2024-09-29 08:47:50|349.24|347.24|349.24|347.24|349.24|347.24|349.24|347.24|1
1727599680000|2024-09-29 08:48:00|349.25|347.25|349.25|347.25|349.25|347.25|349.25|347.25|1
1727599690000|2024-09-29 08:48:10|349.26|347.26|349.33|347.33|349.33|347.33|349.26|347.26|8
1727599700000|2024-09-29 08:48:20|349.44|347.44|349.5|347.5|349.5|347.5|349.44|347.44|3
1727599710000|2024-09-29 08:48:30|349.49|347.49|349.54|347.54|349.54|347.54|349.49|347.49|3
1727599750000|2024-09-29 08:49:10|349.55|347.55|349.55|347.55|349.55|347.55|349.55|347.55|1
1727599770000|2024-09-29 08:49:30|349.65|347.65|349.62|347.62|349.65|347.65|349.61|347.61|8
1727599780000|2024-09-29 08:49:40|349.61|347.61|349.71|347.71|349.71|347.71|349.61|347.61|6
1727599790000|2024-09-29 08:49:50|349.7|347.7|349.69|347.69|349.71|347.71|349.69|347.69|10
1727599810000|2024-09-29 08:50:10|349.68|347.68|349.61|347.61|349.69|347.69|349.61|347.61|10
1727599820000|2024-09-29 08:50:20|349.65|347.65|349.6|347.6|349.68|347.68|349.6|347.6|4
1727599830000|2024-09-29 08:50:30|349.61|347.61|349.61|347.61|349.61|347.61|349.61|347.61|1
1727599840000|2024-09-29 08:50:40|349.59|347.59|349.33|347.33|349.59|347.59|349.33|347.33|4
1727599850000|2024-09-29 08:50:50|349.32|347.32|349.33|347.33|349.33|347.33|349.32|347.32|2
1727599860000|2024-09-29 08:51:00|349.32|347.32|349.2|347.2|349.32|347.32|349.2|347.2|7
1727599910000|2024-09-29 08:51:50|349.21|347.21|349.2|347.2|349.21|347.21|349.2|347.2|2
1727599940000|2024-09-29 08:52:20|349.22|347.22|349.21|347.21|349.23|347.23|349.21|347.21|3
1727599950000|2024-09-29 08:52:30|349.2|347.2|349.2|347.2|349.2|347.2|349.2|347.2|1
1727599980000|2024-09-29 08:53:00|349.25|347.25|349.26|347.26|349.27|347.27|349.25|347.25|3
1727600000000|2024-09-29 08:53:20|349.31|347.31|349.36|347.36|349.36|347.36|349.31|347.31|5
1727600010000|2024-09-29 08:53:30|349.37|347.37|349.46|347.46|349.46|347.46|349.37|347.37|5
1727600020000|2024-09-29 08:53:40|349.45|347.45|349.48|347.48|349.48|347.48|349.45|347.45|8
1727600030000|2024-09-29 08:53:50|349.47|347.47|349.47|347.47|349.47|347.47|349.47|347.47|1
1727600040000|2024-09-29 08:54:00|349.5|347.5|349.47|347.47|349.5|347.5|349.47|347.47|3
1727600130000|2024-09-29 08:55:30|349.46|347.46|349.45|347.45|349.47|347.47|349.45|347.45|4
1727600160000|2024-09-29 08:56:00|349.46|347.46|349.45|347.45|349.47|347.47|349.45|347.45|7
1727600170000|2024-09-29 08:56:10|349.47|347.47|349.45|347.45|349.47|347.47|349.45|347.45|2
1727600180000|2024-09-29 08:56:20|349.4|347.4|349.35|347.35|349.4|347.4|349.35|347.35|2
1727600210000|2024-09-29 08:56:50|349.34|347.34|349.34|347.34|349.34|347.34|349.34|347.34|1
1727600220000|2024-09-29 08:57:00|349.32|347.32|349.32|347.32|349.32|347.32|349.32|347.32|1
1727600230000|2024-09-29 08:57:10|349.33|347.33|349.33|347.33|349.33|347.33|349.33|347.33|1
1727600240000|2024-09-29 08:57:20|349.34|347.34|349.34|347.34|349.34|347.34|349.33|347.33|3
1727600250000|2024-09-29 08:57:30|349.33|347.33|349.32|347.32|349.34|347.34|349.32|347.32|4
1727600280000|2024-09-29 08:58:00|349.33|347.33|349.32|347.32|349.33|347.33|349.28|347.28|6
1727600290000|2024-09-29 08:58:10|349.3|347.3|349.29|347.29|349.3|347.3|349.29|347.29|2
1727600300000|2024-09-29 08:58:20|349.33|347.33|349.34|347.34|349.34|347.34|349.33|347.33|2
1727600310000|2024-09-29 08:58:30|349.33|347.33|349.33|347.33|349.33|347.33|349.33|347.33|1
1727600320000|2024-09-29 08:58:40|349.31|347.31|349.3|347.3|349.34|347.34|349.3|347.3|4
1727600330000|2024-09-29 08:58:50|349.29|347.29|349.29|347.29|349.29|347.29|349.29|347.29|1
1727600340000|2024-09-29 08:59:00|349.31|347.31|349.29|347.29|349.31|347.31|349.29|347.29|2
1727600360000|2024-09-29 08:59:20|349.33|347.33|349.33|347.33|349.33|347.33|349.3|347.3|3
1727600370000|2024-09-29 08:59:30|349.34|347.34|349.3|347.3|349.34|347.34|349.3|347.3|5
1727600380000|2024-09-29 08:59:40|349.32|347.32|349.34|347.34|349.34|347.34|349.32|347.32|2
1727600400000|2024-09-29 09:00:00|349.31|347.31|349.33|347.33|349.33|347.33|349.31|347.31|2
1727600410000|2024-09-29 09:00:10|349.31|347.31|349.3|347.3|349.33|347.33|349.3|347.3|3
1727600420000|2024-09-29 09:00:20|349.29|347.29|349.33|347.33|349.34|347.34|349.29|347.29|6
1727600430000|2024-09-29 09:00:30|349.31|347.31|349.3|347.3|349.33|347.33|349.3|347.3|4
1727600440000|2024-09-29 09:00:40|349.32|347.32|349.34|347.34|349.34|347.34|349.3|347.3|4
1727600470000|2024-09-29 09:01:10|349.35|347.35|349.38|347.38|349.38|347.38|349.35|347.35|6
1727600480000|2024-09-29 09:01:20|349.39|347.39|349.49|347.49|349.49|347.49|349.39|347.39|6
1727600510000|2024-09-29 09:01:50|349.47|347.47|349.49|347.49|349.51|347.51|349.46|347.46|10
1727600520000|2024-09-29 09:02:00|349.55|347.55|349.56|347.56|349.58|347.58|349.54|347.54|9
1727600560000|2024-09-29 09:02:40|349.57|347.57|349.57|347.57|349.57|347.57|349.57|347.57|1
1727600570000|2024-09-29 09:02:50|349.59|347.59|349.67|347.67|349.67|347.67|349.59|347.59|3
1727600580000|2024-09-29 09:03:00|349.66|347.66|349.65|347.65|349.67|347.67|349.65|347.65|4
1727600600000|2024-09-29 09:03:20|349.6|347.6|349.6|347.6|349.62|347.62|349.6|347.6|4
1727600620000|2024-09-29 09:03:40|349.62|347.62|349.62|347.62|349.62|347.62|349.62|347.62|1
1727600640000|2024-09-29 09:04:00|349.61|347.61|349.6|347.6|349.61|347.61|349.6|347.6|2
1727600650000|2024-09-29 09:04:10|349.59|347.59|349.59|347.59|349.59|347.59|349.59|347.59|1
1727600660000|2024-09-29 09:04:20|349.61|347.61|349.61|347.61|349.61|347.61|349.61|347.61|1
1727600700000|2024-09-29 09:05:00|349.6|347.6|349.58|347.58|349.6|347.6|349.58|347.58|2
1727600710000|2024-09-29 09:05:10|349.56|347.56|349.56|347.56|349.56|347.56|349.56|347.56|1
1727600810000|2024-09-29 09:06:50|349.55|347.55|349.56|347.56|349.56|347.56|349.55|347.55|6
1727600820000|2024-09-29 09:07:00|349.58|347.58|349.59|347.59|349.59|347.59|349.58|347.58|4
1727600830000|2024-09-29 09:07:10|349.61|347.61|349.66|347.66|349.68|347.68|349.61|347.61|7
1727600840000|2024-09-29 09:07:20|349.65|347.65|349.67|347.67|349.67|347.67|349.64|347.64|5
1727600850000|2024-09-29 09:07:30|349.69|347.69|349.75|347.75|349.75|347.75|349.69|347.69|4
1727600860000|2024-09-29 09:07:40|349.77|347.77|349.81|347.81|349.81|347.81|349.77|347.77|4
1727600870000|2024-09-29 09:07:50|349.82|347.82|349.81|347.81|349.82|347.82|349.81|347.81|2
1727600880000|2024-09-29 09:08:00|349.82|347.82|350.01|348.01|350.01|348.01|349.81|347.81|8
1727600890000|2024-09-29 09:08:10|350.02|348.02|350.04|348.04|350.04|348.04|350.02|348.02|5
1727600900000|2024-09-29 09:08:20|350.05|348.05|350.06|348.06|350.07|348.07|350.05|348.05|10
1727600910000|2024-09-29 09:08:30|350.05|348.05|350.07|348.07|350.07|348.07|350.05|348.05|16
1727600920000|2024-09-29 09:08:40|350.06|348.06|350.07|348.07|350.07|348.07|350.06|348.06|2
1727600930000|2024-09-29 09:08:50|350.06|348.06|350.06|348.06|350.06|348.06|350.06|348.06|1
1727600940000|2024-09-29 09:09:00|350.05|348.05|349.95|347.95|350.05|348.05|349.95|347.95|8
1727600950000|2024-09-29 09:09:10|349.93|347.93|349.93|347.93|349.96|347.96|349.92|347.92|9
1727600960000|2024-09-29 09:09:20|349.95|347.95|349.98|347.98|349.98|347.98|349.93|347.93|4
1727600970000|2024-09-29 09:09:30|350|348|350|348|350|348|350|348|1
1727601030000|2024-09-29 09:10:30|349.98|347.98|349.96|347.96|350|348|349.96|347.96|5
1727601050000|2024-09-29 09:10:50|350|348|349.99|347.99|350|348|349.99|347.99|2
1727601070000|2024-09-29 09:11:10|350|348|350|348|350|348|349.97|347.97|9
1727601090000|2024-09-29 09:11:30|349.98|347.98|349.97|347.97|350|348|349.97|347.97|7
1727601110000|2024-09-29 09:11:50|349.98|347.98|349.99|347.99|350|348|349.98|347.98|3
1727601130000|2024-09-29 09:12:10|350.05|348.05|350.25|348.25|350.25|348.25|350.05|348.05|9
1727601140000|2024-09-29 09:12:20|350.27|348.27|350.27|348.27|350.27|348.27|350.27|348.27|1
1727601150000|2024-09-29 09:12:30|350.28|348.28|350.28|348.28|350.28|348.28|350.28|348.28|1
1727601170000|2024-09-29 09:12:50|350.29|348.29|350.29|348.29|350.29|348.29|350.29|348.29|1
1727601180000|2024-09-29 09:13:00|350.35|348.35|350.36|348.36|350.38|348.38|350.34|348.34|12
1727601190000|2024-09-29 09:13:10|350.39|348.39|350.38|348.38|350.41|348.41|350.36|348.36|14
1727601200000|2024-09-29 09:13:20|350.37|348.37|350.37|348.37|350.38|348.38|350.37|348.37|3
1727601210000|2024-09-29 09:13:30|350.38|348.38|350.39|348.39|350.39|348.39|350.37|348.37|9
1727601220000|2024-09-29 09:13:40|350.37|348.37|350.38|348.38|350.38|348.38|350.37|348.37|6
1727601230000|2024-09-29 09:13:50|350.37|348.37|350.35|348.35|350.37|348.37|350.31|348.31|8
1727601270000|2024-09-29 09:14:30|350.37|348.37|350.41|348.41|350.41|348.41|350.37|348.37|2
1727601280000|2024-09-29 09:14:40|350.4|348.4|350.41|348.41|350.41|348.41|350.4|348.4|2
1727601290000|2024-09-29 09:14:50|350.4|348.4|350.41|348.41|350.41|348.41|350.4|348.4|2
1727601310000|2024-09-29 09:15:10|350.43|348.43|350.42|348.42|350.43|348.43|350.42|348.42|2
1727601320000|2024-09-29 09:15:20|350.43|348.43|350.43|348.43|350.44|348.44|350.42|348.42|11
1727601330000|2024-09-29 09:15:30|350.42|348.42|350.44|348.44|350.44|348.44|350.42|348.42|5
1727601360000|2024-09-29 09:16:00|350.48|348.48|350.56|348.56|350.56|348.56|350.48|348.48|7
1727601370000|2024-09-29 09:16:10|350.55|348.55|350.57|348.57|350.57|348.57|350.55|348.55|4
1727601380000|2024-09-29 09:16:20|350.62|348.62|350.7|348.7|350.7|348.7|350.62|348.62|4
1727601390000|2024-09-29 09:16:30|350.68|348.68|350.68|348.68|350.68|348.68|350.67|348.67|3
1727601410000|2024-09-29 09:16:50|350.7|348.7|350.68|348.68|350.7|348.7|350.67|348.67|4
1727601420000|2024-09-29 09:17:00|350.67|348.67|350.67|348.67|350.67|348.67|350.66|348.66|3
1727601460000|2024-09-29 09:17:40|350.66|348.66|350.65|348.65|350.67|348.67|350.65|348.65|4
1727601490000|2024-09-29 09:18:10|350.66|348.66|350.67|348.67|350.67|348.67|350.66|348.66|2
1727601540000|2024-09-29 09:19:00|350.66|348.66|350.64|348.64|350.67|348.67|350.64|348.64|5
1727601550000|2024-09-29 09:19:10|350.61|348.61|350.47|348.47|350.63|348.63|350.46|348.46|10
1727601560000|2024-09-29 09:19:20|350.49|348.49|350.56|348.56|350.56|348.56|350.49|348.49|3
1727601570000|2024-09-29 09:19:30|350.59|348.59|350.55|348.55|350.61|348.61|350.55|348.55|8
1727601580000|2024-09-29 09:19:40|350.56|348.56|350.55|348.55|350.56|348.56|350.55|348.55|12
1727601590000|2024-09-29 09:19:50|350.56|348.56|350.51|348.51|350.56|348.56|350.51|348.51|6
1727601600000|2024-09-29 09:20:00|350.48|348.48|350.21|348.21|350.48|348.48|350.21|348.21|11
1727601610000|2024-09-29 09:20:10|350.24|348.24|350.24|348.24|350.24|348.24|350.24|348.24|1
1727601620000|2024-09-29 09:20:20|350.26|348.26|350.26|348.26|350.26|348.26|350.23|348.23|7
1727601650000|2024-09-29 09:20:50|350.28|348.28|350.28|348.28|350.28|348.28|350.28|348.28|1
1727601660000|2024-09-29 09:21:00|350.29|348.29|350.3|348.3|350.31|348.31|350.29|348.29|4
1727601670000|2024-09-29 09:21:10|350.31|348.31|350.32|348.32|350.35|348.35|350.31|348.31|7
1727601690000|2024-09-29 09:21:30|350.34|348.34|350.37|348.37|350.37|348.37|350.34|348.34|2
1727601700000|2024-09-29 09:21:40|350.4|348.4|350.37|348.37|350.4|348.4|350.37|348.37|2
1727601710000|2024-09-29 09:21:50|350.4|348.4|350.4|348.4|350.4|348.4|350.4|348.4|1
1727601720000|2024-09-29 09:22:00|350.37|348.37|350.37|348.37|350.37|348.37|350.37|348.37|1
1727601730000|2024-09-29 09:22:10|350.33|348.33|350.22|348.22|350.36|348.36|350.22|348.22|6
1727601740000|2024-09-29 09:22:20|350.21|348.21|350.11|348.11|350.21|348.21|350.11|348.11|3
1727601760000|2024-09-29 09:22:40|350.08|348.08|350.05|348.05|350.08|348.08|350.05|348.05|6
1727601770000|2024-09-29 09:22:50|350.06|348.06|350.07|348.07|350.07|348.07|350.06|348.06|4
1727601780000|2024-09-29 09:23:00|350.08|348.08|350.17|348.17|350.18|348.18|350.08|348.08|7
1727601790000|2024-09-29 09:23:10|350.19|348.19|350.16|348.16|350.19|348.19|350.16|348.16|5
1727601830000|2024-09-29 09:23:50|350.18|348.18|350.23|348.23|350.23|348.23|350.18|348.18|3
1727601840000|2024-09-29 09:24:00|350.25|348.25|350.26|348.26|350.26|348.26|350.25|348.25|2
1727601860000|2024-09-29 09:24:20|350.28|348.28|350.25|348.25|350.28|348.28|350.25|348.25|3
1727601870000|2024-09-29 09:24:30|350.28|348.28|350.28|348.28|350.28|348.28|350.28|348.28|1
1727601900000|2024-09-29 09:25:00|350.25|348.25|350.31|348.31|350.31|348.31|350.25|348.25|3
1727601910000|2024-09-29 09:25:10|350.32|348.32|350.29|348.29|350.32|348.32|350.29|348.29|9
1727601920000|2024-09-29 09:25:20|350.31|348.31|350.22|348.22|350.31|348.31|350.19|348.19|8
1727601930000|2024-09-29 09:25:30|350.21|348.21|350.2|348.2|350.22|348.22|350.2|348.2|8
1727601940000|2024-09-29 09:25:40|350.21|348.21|350.19|348.19|350.24|348.24|350.18|348.18|14
1727601950000|2024-09-29 09:25:50|350.2|348.2|350.18|348.18|350.22|348.22|350.18|348.18|15
1727601960000|2024-09-29 09:26:00|350.11|348.11|350.11|348.11|350.11|348.11|350.11|348.11|1
1727601970000|2024-09-29 09:26:10|350.1|348.1|349.98|347.98|350.1|348.1|349.97|347.97|4
1727601980000|2024-09-29 09:26:20|350.01|348.01|349.97|347.97|350.01|348.01|349.97|347.97|3
1727601990000|2024-09-29 09:26:30|349.96|347.96|349.88|347.88|349.96|347.96|349.87|347.87|13
1727602000000|2024-09-29 09:26:40|349.87|347.87|349.73|347.73|349.87|347.87|349.73|347.73|14
1727602010000|2024-09-29 09:26:50|349.71|347.71|349.67|347.67|349.71|347.71|349.67|347.67|4
1727602020000|2024-09-29 09:27:00|349.69|347.69|349.73|347.73|349.74|347.74|349.69|347.69|4
1727602030000|2024-09-29 09:27:10|349.72|347.72|349.76|347.76|349.76|347.76|349.71|347.71|4
1727602040000|2024-09-29 09:27:20|349.81|347.81|349.82|347.82|349.84|347.84|349.81|347.81|8
1727602050000|2024-09-29 09:27:30|349.83|347.83|349.83|347.83|349.83|347.83|349.82|347.82|3
1727602070000|2024-09-29 09:27:50|349.86|347.86|349.83|347.83|349.86|347.86|349.82|347.82|3
1727602090000|2024-09-29 09:28:10|349.82|347.82|349.83|347.83|349.83|347.83|349.82|347.82|2
1727602100000|2024-09-29 09:28:20|349.82|347.82|349.82|347.82|349.85|347.85|349.82|347.82|4
1727602120000|2024-09-29 09:28:40|349.79|347.79|349.79|347.79|349.79|347.79|349.78|347.78|5
1727602130000|2024-09-29 09:28:50|349.78|347.78|349.78|347.78|349.79|347.79|349.78|347.78|9
1727602140000|2024-09-29 09:29:00|349.77|347.77|349.78|347.78|349.78|347.78|349.77|347.77|4
1727602160000|2024-09-29 09:29:20|349.8|347.8|349.8|347.8|349.82|347.82|349.77|347.77|5
1727602170000|2024-09-29 09:29:30|349.81|347.81|349.79|347.79|349.81|347.81|349.79|347.79|3
1727602190000|2024-09-29 09:29:50|349.8|347.8|349.78|347.78|349.8|347.8|349.78|347.78|5
1727602200000|2024-09-29 09:30:00|349.79|347.79|349.78|347.78|349.79|347.79|349.78|347.78|6
1727602210000|2024-09-29 09:30:10|349.77|347.77|349.77|347.77|349.77|347.77|349.74|347.74|8
1727602220000|2024-09-29 09:30:20|349.83|347.83|349.86|347.86|349.87|347.87|349.83|347.83|10
1727602230000|2024-09-29 09:30:30|349.87|347.87|350.02|348.02|350.02|348.02|349.87|347.87|8
1727602240000|2024-09-29 09:30:40|350.03|348.03|350.14|348.14|350.14|348.14|350.03|348.03|6
1727602250000|2024-09-29 09:30:50|350.22|348.22|350.25|348.25|350.25|348.25|350.22|348.22|6
1727602260000|2024-09-29 09:31:00|350.26|348.26|350.15|348.15|350.26|348.26|350.15|348.15|5
1727602270000|2024-09-29 09:31:10|350.17|348.17|350.28|348.28|350.28|348.28|350.17|348.17|11
1727602280000|2024-09-29 09:31:20|350.27|348.27|350.27|348.27|350.27|348.27|350.26|348.26|3
1727602300000|2024-09-29 09:31:40|350.26|348.26|350.19|348.19|350.36|348.36|350.17|348.17|15
1727602310000|2024-09-29 09:31:50|350.18|348.18|350.15|348.15|350.18|348.18|350.15|348.15|3
1727602320000|2024-09-29 09:32:00|350.16|348.16|350.15|348.15|350.16|348.16|350.15|348.15|2
1727602330000|2024-09-29 09:32:10|350.08|348.08|350.09|348.09|350.09|348.09|350.08|348.08|2
1727602340000|2024-09-29 09:32:20|350.1|348.1|350.25|348.25|350.26|348.26|350.1|348.1|14
1727602350000|2024-09-29 09:32:30|350.24|348.24|350.24|348.24|350.24|348.24|350.24|348.24|1
1727602360000|2024-09-29 09:32:40|350.25|348.25|350.24|348.24|350.25|348.25|350.24|348.24|2
1727602370000|2024-09-29 09:32:50|350.25|348.25|350.23|348.23|350.25|348.25|350.23|348.23|3
1727602380000|2024-09-29 09:33:00|350.26|348.26|350.25|348.25|350.26|348.26|350.25|348.25|2
1727602390000|2024-09-29 09:33:10|350.24|348.24|350.25|348.25|350.25|348.25|350.24|348.24|4
1727602400000|2024-09-29 09:33:20|350.26|348.26|350.19|348.19|350.26|348.26|350.19|348.19|4
1727602410000|2024-09-29 09:33:30|350.2|348.2|350.23|348.23|350.23|348.23|350.2|348.2|3
1727602420000|2024-09-29 09:33:40|350.22|348.22|350.23|348.23|350.23|348.23|350.22|348.22|2
1727602430000|2024-09-29 09:33:50|350.22|348.22|350.23|348.23|350.23|348.23|350.22|348.22|16
1727602440000|2024-09-29 09:34:00|350.22|348.22|350.16|348.16|350.23|348.23|350.16|348.16|10
1727602450000|2024-09-29 09:34:10|350.15|348.15|350.12|348.12|350.16|348.16|350.12|348.12|5
1727602460000|2024-09-29 09:34:20|350.14|348.14|350.18|348.18|350.18|348.18|350.13|348.13|8
1727602470000|2024-09-29 09:34:30|350.19|348.19|350.19|348.19|350.2|348.2|350.19|348.19|3
1727602480000|2024-09-29 09:34:40|350.2|348.2|350.17|348.17|350.22|348.22|350.17|348.17|6
1727602490000|2024-09-29 09:34:50|350.18|348.18|350.16|348.16|350.18|348.18|350.16|348.16|3
1727602500000|2024-09-29 09:35:00|350.14|348.14|350.1|348.1|350.14|348.14|350.1|348.1|2
1727602510000|2024-09-29 09:35:10|350.12|348.12|349.98|347.98|350.12|348.12|349.97|347.97|5
1727602520000|2024-09-29 09:35:20|349.99|347.99|349.95|347.95|349.99|347.99|349.95|347.95|7
1727602530000|2024-09-29 09:35:30|349.96|347.96|349.99|347.99|349.99|347.99|349.96|347.96|3
1727602540000|2024-09-29 09:35:40|349.98|347.98|349.99|347.99|349.99|347.99|349.98|347.98|2
1727602550000|2024-09-29 09:35:50|350.01|348.01|349.85|347.85|350.01|348.01|349.84|347.84|5
1727602560000|2024-09-29 09:36:00|349.84|347.84|350.03|348.03|350.03|348.03|349.84|347.84|10
1727602570000|2024-09-29 09:36:10|350.05|348.05|350.05|348.05|350.06|348.06|350.05|348.05|3
1727602580000|2024-09-29 09:36:20|350.03|348.03|350.05|348.05|350.05|348.05|350.03|348.03|2
1727602590000|2024-09-29 09:36:30|350.11|348.11|350.12|348.12|350.12|348.12|350.11|348.11|2
1727602600000|2024-09-29 09:36:40|350.13|348.13|350.13|348.13|350.13|348.13|350.13|348.13|1
1727602610000|2024-09-29 09:36:50|350.12|348.12|349.74|347.74|350.12|348.12|349.73|347.73|11
1727602620000|2024-09-29 09:37:00|349.75|347.75|349.6|347.6|349.75|347.75|349.6|347.6|7
1727602630000|2024-09-29 09:37:10|349.59|347.59|349.49|347.49|349.61|347.61|349.49|347.49|19
1727602640000|2024-09-29 09:37:20|349.5|347.5|349.5|347.5|349.5|347.5|349.5|347.5|1
1727602650000|2024-09-29 09:37:30|349.49|347.49|349.5|347.5|349.51|347.51|349.49|347.49|4
1727602660000|2024-09-29 09:37:40|349.49|347.49|349.49|347.49|349.49|347.49|349.47|347.47|12
1727602670000|2024-09-29 09:37:50|349.48|347.48|349.47|347.47|349.49|347.49|349.47|347.47|4
1727602680000|2024-09-29 09:38:00|349.48|347.48|349.44|347.44|349.48|347.48|349.44|347.44|3
1727602690000|2024-09-29 09:38:10|349.45|347.45|349.47|347.47|349.47|347.47|349.45|347.45|11
1727602700000|2024-09-29 09:38:20|349.46|347.46|349.46|347.46|349.46|347.46|349.46|347.46|1
1727602710000|2024-09-29 09:38:30|349.47|347.47|349.47|347.47|349.47|347.47|349.47|347.47|1
1727602720000|2024-09-29 09:38:40|349.48|347.48|349.56|347.56|349.56|347.56|349.48|347.48|3
1727602730000|2024-09-29 09:38:50|349.59|347.59|349.6|347.6|349.6|347.6|349.59|347.59|4
1727602740000|2024-09-29 09:39:00|349.59|347.59|349.78|347.78|349.78|347.78|349.59|347.59|13
1727602750000|2024-09-29 09:39:10|349.77|347.77|349.78|347.78|349.78|347.78|349.77|347.77|2
1727602760000|2024-09-29 09:39:20|349.79|347.79|349.8|347.8|349.8|347.8|349.79|347.79|2
1727602770000|2024-09-29 09:39:30|349.81|347.81|349.8|347.8|349.81|347.81|349.8|347.8|2
1727602780000|2024-09-29 09:39:40|349.81|347.81|349.8|347.8|349.81|347.81|349.8|347.8|2
1727602790000|2024-09-29 09:39:50|349.82|347.82|349.9|347.9|349.9|347.9|349.81|347.81|7
1727602800000|2024-09-29 09:40:00|349.89|347.89|349.96|347.96|349.96|347.96|349.89|347.89|10
1727602810000|2024-09-29 09:40:10|349.95|347.95|349.95|347.95|349.96|347.96|349.95|347.95|5
1727602820000|2024-09-29 09:40:20|349.96|347.96|349.37|347.37|349.96|347.96|349.37|347.37|11
1727602830000|2024-09-29 09:40:30|349.38|347.38|349.34|347.34|349.38|347.38|349.33|347.33|8
1727602840000|2024-09-29 09:40:40|349.37|347.37|349.35|347.35|349.38|347.38|349.34|347.34|4
1727602850000|2024-09-29 09:40:50|349.34|347.34|349.27|347.27|349.34|347.34|349.27|347.27|7
1727602860000|2024-09-29 09:41:00|349.28|347.28|349.57|347.57|349.57|347.57|349.27|347.27|14
1727602870000|2024-09-29 09:41:10|349.56|347.56|349.58|347.58|349.58|347.58|349.56|347.56|5
1727602880000|2024-09-29 09:41:20|349.59|347.59|349.58|347.58|349.59|347.59|349.57|347.57|5
1727602890000|2024-09-29 09:41:30|349.42|347.42|349.5|347.5|349.5|347.5|349.42|347.42|7
1727602900000|2024-09-29 09:41:40|349.49|347.49|349.49|347.49|349.49|347.49|349.49|347.49|1
1727602910000|2024-09-29 09:41:50|349.51|347.51|349.45|347.45|349.53|347.53|349.44|347.44|6
1727602920000|2024-09-29 09:42:00|349.44|347.44|349.46|347.46|349.46|347.46|349.41|347.41|5
1727602930000|2024-09-29 09:42:10|349.45|347.45|349.45|347.45|349.45|347.45|349.44|347.44|3
1727602940000|2024-09-29 09:42:20|349.46|347.46|349.46|347.46|349.46|347.46|349.46|347.46|1
1727602950000|2024-09-29 09:42:30|349.45|347.45|349.46|347.46|349.46|347.46|349.45|347.45|2
1727602970000|2024-09-29 09:42:50|349.45|347.45|349.45|347.45|349.45|347.45|349.45|347.45|1
1727602980000|2024-09-29 09:43:00|349.48|347.48|349.49|347.49|349.49|347.49|349.48|347.48|4
1727602990000|2024-09-29 09:43:10|349.48|347.48|349.49|347.49|349.49|347.49|349.48|347.48|4
1727603000000|2024-09-29 09:43:20|349.53|347.53|349.53|347.53|349.53|347.53|349.5|347.5|6
1727603020000|2024-09-29 09:43:40|349.54|347.54|349.54|347.54|349.55|347.55|349.54|347.54|3
1727603030000|2024-09-29 09:43:50|349.55|347.55|349.55|347.55|349.55|347.55|349.53|347.53|7
1727603040000|2024-09-29 09:44:00|349.56|347.56|349.63|347.63|349.63|347.63|349.56|347.56|11
1727603050000|2024-09-29 09:44:10|349.61|347.61|349.63|347.63|349.63|347.63|349.61|347.61|2
1727603080000|2024-09-29 09:44:40|349.61|347.61|349.61|347.61|349.61|347.61|349.6|347.6|3
1727603090000|2024-09-29 09:44:50|349.62|347.62|349.61|347.61|349.63|347.63|349.61|347.61|3
1727603100000|2024-09-29 09:45:00|349.64|347.64|349.57|347.57|349.65|347.65|349.57|347.57|22
1727603110000|2024-09-29 09:45:10|349.59|347.59|349.57|347.57|349.59|347.59|349.57|347.57|7
1727603120000|2024-09-29 09:45:20|349.55|347.55|349.56|347.56|349.56|347.56|349.55|347.55|2
1727603130000|2024-09-29 09:45:30|349.55|347.55|349.59|347.59|349.59|347.59|349.54|347.54|9
1727603140000|2024-09-29 09:45:40|349.58|347.58|349.57|347.57|349.59|347.59|349.57|347.57|3
1727603150000|2024-09-29 09:45:50|349.59|347.59|349.57|347.57|349.59|347.59|349.57|347.57|5
1727603160000|2024-09-29 09:46:00|349.58|347.58|349.59|347.59|349.59|347.59|349.57|347.57|4
1727603170000|2024-09-29 09:46:10|349.58|347.58|349.58|347.58|349.59|347.59|349.58|347.58|7
1727603180000|2024-09-29 09:46:20|349.59|347.59|349.69|347.69|349.7|347.7|349.59|347.59|9
1727603190000|2024-09-29 09:46:30|349.77|347.77|349.78|347.78|349.79|347.79|349.76|347.76|5
1727603200000|2024-09-29 09:46:40|349.79|347.79|349.82|347.82|349.83|347.83|349.79|347.79|7
1727603220000|2024-09-29 09:47:00|349.75|347.75|349.71|347.71|349.76|347.76|349.71|347.71|4
1727603250000|2024-09-29 09:47:30|349.7|347.7|349.43|347.43|349.7|347.7|349.43|347.43|19
1727603260000|2024-09-29 09:47:40|349.44|347.44|349.43|347.43|349.44|347.44|349.4|347.4|10
1727603270000|2024-09-29 09:47:50|349.42|347.42|349.39|347.39|349.42|347.42|349.39|347.39|9
1727603280000|2024-09-29 09:48:00|349.4|347.4|349.34|347.34|349.4|347.4|349.34|347.34|5
1727603290000|2024-09-29 09:48:10|349.35|347.35|349.35|347.35|349.35|347.35|349.35|347.35|1
1727603300000|2024-09-29 09:48:20|349.33|347.33|349.35|347.35|349.36|347.36|349.33|347.33|11
1727603310000|2024-09-29 09:48:30|349.34|347.34|349.23|347.23|349.34|347.34|349.23|347.23|8
1727603320000|2024-09-29 09:48:40|349.24|347.24|349.25|347.25|349.25|347.25|349.23|347.23|4
1727603330000|2024-09-29 09:48:50|349.24|347.24|349.24|347.24|349.24|347.24|349.23|347.23|3
1727603340000|2024-09-29 09:49:00|349.25|347.25|349.36|347.36|349.37|347.37|349.25|347.25|8
1727603350000|2024-09-29 09:49:10|349.34|347.34|349.36|347.36|349.36|347.36|349.34|347.34|2
1727603370000|2024-09-29 09:49:30|349.37|347.37|349.42|347.42|349.43|347.43|349.37|347.37|7
1727603380000|2024-09-29 09:49:40|349.43|347.43|349.39|347.39|349.43|347.43|349.39|347.39|8
1727603390000|2024-09-29 09:49:50|349.38|347.38|349.4|347.4|349.4|347.4|349.38|347.38|3
1727603400000|2024-09-29 09:50:00|349.39|347.39|349.38|347.38|349.39|347.39|349.38|347.38|8
1727603410000|2024-09-29 09:50:10|349.39|347.39|349.38|347.38|349.39|347.39|349.38|347.38|6
1727603420000|2024-09-29 09:50:20|349.34|347.34|349.29|347.29|349.34|347.34|349.29|347.29|4
1727603430000|2024-09-29 09:50:30|349.27|347.27|349.15|347.15|349.27|347.27|349.12|347.12|16
1727603440000|2024-09-29 09:50:40|349.14|347.14|349|347|349.14|347.14|349|347|15
1727603450000|2024-09-29 09:50:50|348.98|346.98|348.92|346.92|348.98|346.98|348.91|346.91|10
1727603460000|2024-09-29 09:51:00|348.93|346.93|348.93|346.93|348.95|346.95|348.92|346.92|8
1727603470000|2024-09-29 09:51:10|348.92|346.92|348.88|346.88|348.92|346.92|348.87|346.87|5
1727603480000|2024-09-29 09:51:20|348.87|346.87|348.87|346.87|348.88|346.88|348.87|346.87|5
1727603490000|2024-09-29 09:51:30|348.84|346.84|348.83|346.83|348.86|346.86|348.79|346.79|12
1727603500000|2024-09-29 09:51:40|348.84|346.84|349.04|347.04|349.04|347.04|348.84|346.84|9
1727603510000|2024-09-29 09:51:50|349.05|347.05|349.17|347.17|349.17|347.17|349.05|347.05|12
1727603520000|2024-09-29 09:52:00|349.18|347.18|349.1|347.1|349.18|347.18|349.08|347.08|9
1727603530000|2024-09-29 09:52:10|349.11|347.11|349.16|347.16|349.16|347.16|349.1|347.1|8
1727603540000|2024-09-29 09:52:20|349.17|347.17|349.17|347.17|349.18|347.18|349.16|347.16|6
1727603550000|2024-09-29 09:52:30|349.16|347.16|349.17|347.17|349.2|347.2|349.16|347.16|6
1727603560000|2024-09-29 09:52:40|349.16|347.16|349.18|347.18|349.18|347.18|349.16|347.16|2
1727603570000|2024-09-29 09:52:50|349.17|347.17|349.08|347.08|349.17|347.17|349.08|347.08|6
1727603580000|2024-09-29 09:53:00|349.09|347.09|349.11|347.11|349.13|347.13|349.09|347.09|7
1727603590000|2024-09-29 09:53:10|349.12|347.12|349.12|347.12|349.12|347.12|349.11|347.11|3
1727603600000|2024-09-29 09:53:20|349.13|347.13|349.19|347.19|349.2|347.2|349.13|347.13|12
1727603610000|2024-09-29 09:53:30|349.2|347.2|349.23|347.23|349.23|347.23|349.19|347.19|4
1727603620000|2024-09-29 09:53:40|349.22|347.22|349.23|347.23|349.23|347.23|349.21|347.21|10
1727603630000|2024-09-29 09:53:50|349.22|347.22|349.25|347.25|349.25|347.25|349.21|347.21|6
1727603640000|2024-09-29 09:54:00|349.26|347.26|349.23|347.23|349.26|347.26|349.23|347.23|6
1727603650000|2024-09-29 09:54:10|349.22|347.22|349.16|347.16|349.22|347.22|349.16|347.16|3
1727603660000|2024-09-29 09:54:20|349.15|347.15|349.11|347.11|349.15|347.15|349.11|347.11|2
1727603670000|2024-09-29 09:54:30|349.1|347.1|349.14|347.14|349.14|347.14|349.1|347.1|5
1727603680000|2024-09-29 09:54:40|349.13|347.13|349.13|347.13|349.13|347.13|349.1|347.1|6
1727603690000|2024-09-29 09:54:50|349.12|347.12|349.13|347.13|349.13|347.13|349.12|347.12|10
1727603700000|2024-09-29 09:55:00|349.12|347.12|349.15|347.15|349.19|347.19|349.12|347.12|8
1727603710000|2024-09-29 09:55:10|349.16|347.16|349.15|347.15|349.16|347.16|349.15|347.15|4
1727603720000|2024-09-29 09:55:20|349.17|347.17|349.15|347.15|349.17|347.17|349.11|347.11|7
1727603730000|2024-09-29 09:55:30|349.16|347.16|349.13|347.13|349.17|347.17|349.13|347.13|7
1727603740000|2024-09-29 09:55:40|349.14|347.14|349.13|347.13|349.15|347.15|349.13|347.13|5
1727603750000|2024-09-29 09:55:50|349.12|347.12|349.12|347.12|349.12|347.12|349.12|347.12|1
1727603760000|2024-09-29 09:56:00|349.13|347.13|349.09|347.09|349.13|347.13|349.09|347.09|4
1727603770000|2024-09-29 09:56:10|349.07|347.07|349.1|347.1|349.11|347.11|349.06|347.06|9
1727603780000|2024-09-29 09:56:20|349.11|347.11|349.1|347.1|349.11|347.11|349.1|347.1|2
1727603790000|2024-09-29 09:56:30|349.12|347.12|349.09|347.09|349.12|347.12|349.09|347.09|6
1727603800000|2024-09-29 09:56:40|349.11|347.11|349.08|347.08|349.11|347.11|349.08|347.08|6
1727603810000|2024-09-29 09:56:50|349.07|347.07|349.01|347.01|349.07|347.07|349|347|9
1727603820000|2024-09-29 09:57:00|349.02|347.02|348.99|346.99|349.02|347.02|348.94|346.94|15
1727603830000|2024-09-29 09:57:10|348.96|346.96|348.95|346.95|348.96|346.96|348.94|346.94|4
1727603840000|2024-09-29 09:57:20|348.94|346.94|348.96|346.96|348.96|346.96|348.93|346.93|9
1727603850000|2024-09-29 09:57:30|348.94|346.94|348.95|346.95|348.96|346.96|348.94|346.94|4
1727603860000|2024-09-29 09:57:40|348.96|346.96|348.96|346.96|348.99|346.99|348.94|346.94|7
1727603870000|2024-09-29 09:57:50|348.95|346.95|348.76|346.76|348.98|346.98|348.76|346.76|18
1727603880000|2024-09-29 09:58:00|348.77|346.77|348.8|346.8|348.81|346.81|348.77|346.77|9
1727603890000|2024-09-29 09:58:10|348.79|346.79|348.78|346.78|348.81|346.81|348.78|346.78|14
1727603900000|2024-09-29 09:58:20|348.79|346.79|348.76|346.76|348.79|346.79|348.75|346.75|8
1727603910000|2024-09-29 09:58:30|348.75|346.75|348.66|346.66|348.75|346.75|348.62|346.62|8
1727603920000|2024-09-29 09:58:40|348.67|346.67|348.83|346.83|348.84|346.84|348.66|346.66|25
1727603930000|2024-09-29 09:58:50|348.84|346.84|348.81|346.81|348.84|346.84|348.8|346.8|5
1727603940000|2024-09-29 09:59:00|348.82|346.82|348.81|346.81|348.82|346.82|348.81|346.81|12
1727603950000|2024-09-29 09:59:10|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|1
1727603960000|2024-09-29 09:59:20|348.83|346.83|348.81|346.81|348.84|346.84|348.81|346.81|8
1727603970000|2024-09-29 09:59:30|348.82|346.82|348.81|346.81|348.82|346.82|348.81|346.81|12
1727603980000|2024-09-29 09:59:40|348.82|346.82|348.82|346.82|348.83|346.83|348.81|346.81|4
1727603990000|2024-09-29 09:59:50|348.83|346.83|348.83|346.83|348.83|346.83|348.83|346.83|1
1727604000000|2024-09-29 10:00:00|348.71|346.71|348.78|346.78|348.81|346.81|348.71|346.71|10
1727604010000|2024-09-29 10:00:10|348.8|346.8|348.78|346.78|348.8|346.8|348.78|346.78|5
1727604020000|2024-09-29 10:00:20|348.79|346.79|348.79|346.79|348.79|346.79|348.79|346.79|1
1727604030000|2024-09-29 10:00:30|348.78|346.78|348.84|346.84|348.86|346.86|348.78|346.78|5
1727604040000|2024-09-29 10:00:40|348.83|346.83|348.83|346.83|348.83|346.83|348.81|346.81|10
1727604050000|2024-09-29 10:00:50|348.84|346.84|348.76|346.76|348.84|346.84|348.76|346.76|8
1727604060000|2024-09-29 10:01:00|348.82|346.82|348.81|346.81|348.85|346.85|348.78|346.78|17
1727604070000|2024-09-29 10:01:10|348.79|346.79|348.81|346.81|348.81|346.81|348.79|346.79|3
1727604080000|2024-09-29 10:01:20|348.8|346.8|348.73|346.73|348.8|346.8|348.72|346.72|6
1727604090000|2024-09-29 10:01:30|348.75|346.75|348.9|346.9|348.91|346.91|348.75|346.75|8
1727604100000|2024-09-29 10:01:40|348.91|346.91|348.92|346.92|348.92|346.92|348.91|346.91|2
1727604110000|2024-09-29 10:01:50|348.93|346.93|349.02|347.02|349.02|347.02|348.93|346.93|5
1727604120000|2024-09-29 10:02:00|349.01|347.01|349.02|347.02|349.06|347.06|349.01|347.01|9
1727604130000|2024-09-29 10:02:10|349.05|347.05|349.04|347.04|349.05|347.05|349.01|347.01|8
1727604140000|2024-09-29 10:02:20|349.02|347.02|349.04|347.04|349.04|347.04|349.02|347.02|3
1727604160000|2024-09-29 10:02:40|349.05|347.05|349.12|347.12|349.13|347.13|349.04|347.04|14
1727604170000|2024-09-29 10:02:50|349.11|347.11|349|347|349.11|347.11|348.99|346.99|10
1727604190000|2024-09-29 10:03:10|349.03|347.03|349|347|349.03|347.03|349|347|8
1727604200000|2024-09-29 10:03:20|349.01|347.01|349|347|349.02|347.02|349|347|5
1727604210000|2024-09-29 10:03:30|349.01|347.01|349.01|347.01|349.01|347.01|349|347|3
1727604220000|2024-09-29 10:03:40|349.02|347.02|349.02|347.02|349.02|347.02|349.01|347.01|3
1727604240000|2024-09-29 10:04:00|349.01|347.01|348.94|346.94|349.01|347.01|348.92|346.92|4
1727604250000|2024-09-29 10:04:10|348.93|346.93|348.84|346.84|348.93|346.93|348.83|346.83|5
1727604260000|2024-09-29 10:04:20|348.8|346.8|348.8|346.8|348.83|346.83|348.74|346.74|9
1727604270000|2024-09-29 10:04:30|348.79|346.79|348.75|346.75|348.8|346.8|348.75|346.75|4
1727604280000|2024-09-29 10:04:40|348.74|346.74|348.75|346.75|348.75|346.75|348.74|346.74|2
1727604290000|2024-09-29 10:04:50|348.74|346.74|348.63|346.63|348.74|346.74|348.63|346.63|6
1727604300000|2024-09-29 10:05:00|348.65|346.65|348.67|346.67|348.67|346.67|348.65|346.65|9
1727604310000|2024-09-29 10:05:10|348.69|346.69|348.81|346.81|348.81|346.81|348.69|346.69|4
1727604320000|2024-09-29 10:05:20|348.84|346.84|349.01|347.01|349.01|347.01|348.83|346.83|9
1727604330000|2024-09-29 10:05:30|349.02|347.02|349.03|347.03|349.03|347.03|349.02|347.02|2
1727604340000|2024-09-29 10:05:40|349.02|347.02|349.02|347.02|349.03|347.03|349.01|347.01|7
1727604350000|2024-09-29 10:05:50|349.03|347.03|349.03|347.03|349.03|347.03|349.03|347.03|1
1727604370000|2024-09-29 10:06:10|349.08|347.08|349.06|347.06|349.08|347.08|349.06|347.06|2
1727604380000|2024-09-29 10:06:20|349.07|347.07|349.09|347.09|349.09|347.09|349.07|347.07|3
1727604390000|2024-09-29 10:06:30|349.11|347.11|349.11|347.11|349.11|347.11|349.11|347.11|1
1727604400000|2024-09-29 10:06:40|349.12|347.12|349.11|347.11|349.12|347.12|349.11|347.11|4
1727604410000|2024-09-29 10:06:50|349.12|347.12|349.05|347.05|349.12|347.12|349.05|347.05|4
1727604420000|2024-09-29 10:07:00|349.04|347.04|349.05|347.05|349.05|347.05|349.04|347.04|2
1727604430000|2024-09-29 10:07:10|349.08|347.08|349.1|347.1|349.1|347.1|349.04|347.04|8
1727604440000|2024-09-29 10:07:20|349.09|347.09|348.92|346.92|349.09|347.09|348.89|346.89|9
1727604450000|2024-09-29 10:07:30|348.91|346.91|348.9|346.9|348.91|346.91|348.88|346.88|10
1727604460000|2024-09-29 10:07:40|348.93|346.93|348.95|346.95|348.95|346.95|348.9|346.9|11
1727604470000|2024-09-29 10:07:50|348.96|346.96|348.97|346.97|348.97|346.97|348.93|346.93|6
1727604480000|2024-09-29 10:08:00|348.95|346.95|348.95|346.95|348.97|346.97|348.95|346.95|7
1727604490000|2024-09-29 10:08:10|348.96|346.96|348.89|346.89|348.96|346.96|348.89|346.89|8
1727604500000|2024-09-29 10:08:20|348.9|346.9|348.96|346.96|348.96|346.96|348.89|346.89|14
1727604510000|2024-09-29 10:08:30|348.99|346.99|349.01|347.01|349.01|347.01|348.98|346.98|9
1727604520000|2024-09-29 10:08:40|349.02|347.02|349.06|347.06|349.06|347.06|349.01|347.01|9
1727604530000|2024-09-29 10:08:50|349.13|347.13|349.19|347.19|349.19|347.19|349.13|347.13|4
1727604540000|2024-09-29 10:09:00|349.17|347.17|349.11|347.11|349.17|347.17|349.1|347.1|3
1727604550000|2024-09-29 10:09:10|349.1|347.1|349.12|347.12|349.13|347.13|349.1|347.1|11
1727604560000|2024-09-29 10:09:20|349.17|347.17|349.12|347.12|349.17|347.17|349.09|347.09|5
1727604580000|2024-09-29 10:09:40|349.09|347.09|349.07|347.07|349.09|347.09|349.07|347.07|2
1727604590000|2024-09-29 10:09:50|349.09|347.09|349.09|347.09|349.09|347.09|349.09|347.09|1
1727604600000|2024-09-29 10:10:00|349.08|347.08|349.08|347.08|349.08|347.08|349.08|347.08|1
1727604610000|2024-09-29 10:10:10|349.09|347.09|349.09|347.09|349.09|347.09|349.09|347.09|1
1727604620000|2024-09-29 10:10:20|349.12|347.12|349.19|347.19|349.19|347.19|349.12|347.12|5
1727604630000|2024-09-29 10:10:30|349.2|347.2|349.31|347.31|349.31|347.31|349.09|347.09|12
1727604640000|2024-09-29 10:10:40|349.34|347.34|349.34|347.34|349.34|347.34|349.34|347.34|1
1727604650000|2024-09-29 10:10:50|349.33|347.33|349.25|347.25|349.33|347.33|349.23|347.23|9
1727604660000|2024-09-29 10:11:00|349.22|347.22|349.22|347.22|349.25|347.25|349.22|347.22|10
1727604670000|2024-09-29 10:11:10|349.14|347.14|349.08|347.08|349.14|347.14|349.08|347.08|3
1727604680000|2024-09-29 10:11:20|349.09|347.09|349.03|347.03|349.09|347.09|349.01|347.01|12
1727604690000|2024-09-29 10:11:30|349.01|347.01|348.97|346.97|349.01|347.01|348.97|346.97|7
1727604710000|2024-09-29 10:11:50|348.98|346.98|348.98|346.98|348.98|346.98|348.98|346.98|1
1727604730000|2024-09-29 10:12:10|348.86|346.86|348.89|346.89|348.89|346.89|348.86|346.86|2
1727604740000|2024-09-29 10:12:20|348.87|346.87|348.83|346.83|348.87|346.87|348.82|346.82|3
1727604750000|2024-09-29 10:12:30|348.82|346.82|348.82|346.82|348.82|346.82|348.82|346.82|1
1727604760000|2024-09-29 10:12:40|348.83|346.83|348.79|346.79|348.83|346.83|348.79|346.79|6
1727604770000|2024-09-29 10:12:50|348.8|346.8|348.8|346.8|348.81|346.81|348.79|346.79|7
1727604790000|2024-09-29 10:13:10|348.79|346.79|348.79|346.79|348.79|346.79|348.79|346.79|1
1727604800000|2024-09-29 10:13:20|348.78|346.78|348.77|346.77|348.78|346.78|348.7|346.7|13
1727604810000|2024-09-29 10:13:30|348.78|346.78|348.74|346.74|348.78|346.78|348.73|346.73|11
1727604820000|2024-09-29 10:13:40|348.73|346.73|348.79|346.79|348.79|346.79|348.73|346.73|7
1727604830000|2024-09-29 10:13:50|348.78|346.78|348.71|346.71|348.79|346.79|348.7|346.7|8
1727604840000|2024-09-29 10:14:00|348.72|346.72|348.71|346.71|348.72|346.72|348.71|346.71|2
1727604850000|2024-09-29 10:14:10|348.7|346.7|348.68|346.68|348.7|346.7|348.67|346.67|7
1727604870000|2024-09-29 10:14:30|348.67|346.67|348.67|346.67|348.68|346.68|348.67|346.67|9
1727604880000|2024-09-29 10:14:40|348.68|346.68|348.68|346.68|348.68|346.68|348.67|346.67|5
1727604890000|2024-09-29 10:14:50|348.67|346.67|348.67|346.67|348.67|346.67|348.67|346.67|1
1727604900000|2024-09-29 10:15:00|348.68|346.68|348.67|346.67|348.68|346.68|348.67|346.67|2
1727604910000|2024-09-29 10:15:10|348.68|346.68|348.62|346.62|348.74|346.74|348.62|346.62|8
1727604920000|2024-09-29 10:15:20|348.63|346.63|348.5|346.5|348.63|346.63|348.5|346.5|9
1727604930000|2024-09-29 10:15:30|348.47|346.47|348.49|346.49|348.49|346.49|348.47|346.47|5
1727604940000|2024-09-29 10:15:40|348.47|346.47|348.49|346.49|348.5|346.5|348.47|346.47|6
1727604950000|2024-09-29 10:15:50|348.47|346.47|348.46|346.46|348.47|346.47|348.46|346.46|2
1727604960000|2024-09-29 10:16:00|348.43|346.43|348.43|346.43|348.43|346.43|348.39|346.39|15
1727604980000|2024-09-29 10:16:20|348.45|346.45|348.54|346.54|348.54|346.54|348.43|346.43|6
1727604990000|2024-09-29 10:16:30|348.58|346.58|348.69|346.69|348.7|346.7|348.58|346.58|11
1727605000000|2024-09-29 10:16:40|348.68|346.68|348.7|346.7|348.7|346.7|348.68|346.68|5
1727605010000|2024-09-29 10:16:50|348.68|346.68|348.67|346.67|348.68|346.68|348.66|346.66|6
1727605020000|2024-09-29 10:17:00|348.66|346.66|348.53|346.53|348.66|346.66|348.51|346.51|14
1727605030000|2024-09-29 10:17:10|348.52|346.52|348.54|346.54|348.55|346.55|348.52|346.52|6
1727605040000|2024-09-29 10:17:20|348.56|346.56|348.6|346.6|348.6|346.6|348.56|346.56|5
1727605050000|2024-09-29 10:17:30|348.58|346.58|348.59|346.59|348.59|346.59|348.58|346.58|2
1727605060000|2024-09-29 10:17:40|348.56|346.56|348.58|346.58|348.59|346.59|348.56|346.56|7
1727605070000|2024-09-29 10:17:50|348.59|346.59|348.6|346.6|348.6|346.6|348.58|346.58|4
1727605100000|2024-09-29 10:18:20|348.64|346.64|348.63|346.63|348.65|346.65|348.63|346.63|4
1727605110000|2024-09-29 10:18:30|348.65|346.65|348.63|346.63|348.65|346.65|348.63|346.63|2
1727605120000|2024-09-29 10:18:40|348.62|346.62|348.62|346.62|348.63|346.63|348.62|346.62|5
1727605130000|2024-09-29 10:18:50|348.63|346.63|348.62|346.62|348.67|346.67|348.61|346.61|11
1727605140000|2024-09-29 10:19:00|348.61|346.61|348.61|346.61|348.61|346.61|348.61|346.61|1
1727605150000|2024-09-29 10:19:10|348.58|346.58|348.58|346.58|348.58|346.58|348.56|346.56|5
1727605160000|2024-09-29 10:19:20|348.57|346.57|348.58|346.58|348.6|346.6|348.56|346.56|11
1727605170000|2024-09-29 10:19:30|348.52|346.52|348.49|346.49|348.52|346.52|348.49|346.49|3
1727605180000|2024-09-29 10:19:40|348.5|346.5|348.5|346.5|348.5|346.5|348.49|346.49|3
1727605190000|2024-09-29 10:19:50|348.51|346.51|348.51|346.51|348.51|346.51|348.51|346.51|1
1727605200000|2024-09-29 10:20:00|348.49|346.49|348.41|346.41|348.49|346.49|348.41|346.41|3
1727605210000|2024-09-29 10:20:10|348.42|346.42|348.41|346.41|348.42|346.42|348.41|346.41|2
1727605390000|2024-09-29 10:23:10|348.4|346.4|348.4|346.4|348.41|346.41|348.34|346.34|14
1727605400000|2024-09-29 10:23:20|348.38|346.38|348.37|346.37|348.38|346.38|348.37|346.37|2
1727605450000|2024-09-29 10:24:10|348.36|346.36|348.36|346.36|348.36|346.36|348.36|346.36|1
1727605460000|2024-09-29 10:24:20|348.34|346.34|348.34|346.34|348.34|346.34|348.34|346.34|1
1727605470000|2024-09-29 10:24:30|348.32|346.32|348.31|346.31|348.34|346.34|348.31|346.31|3
1727605480000|2024-09-29 10:24:40|348.3|346.3|348|346|348.3|346.3|348|346|8
1727605500000|2024-09-29 10:25:00|347.95|345.95|347.95|345.95|347.95|345.95|347.95|345.95|1
1727605510000|2024-09-29 10:25:10|347.83|345.83|347.69|345.69|347.84|345.84|347.68|345.68|12
1727605520000|2024-09-29 10:25:20|347.7|345.7|347.72|345.72|347.74|345.74|347.69|345.69|4
1727605540000|2024-09-29 10:25:40|347.74|345.74|347.86|345.86|347.86|345.86|347.74|345.74|4
1727605550000|2024-09-29 10:25:50|347.87|345.87|347.9|345.9|347.92|345.92|347.86|345.86|12
1727605560000|2024-09-29 10:26:00|347.91|345.91|347.86|345.86|347.91|345.91|347.83|345.83|15
1727605570000|2024-09-29 10:26:10|347.87|345.87|347.84|345.84|347.9|345.9|347.84|345.84|14
1727605580000|2024-09-29 10:26:20|347.88|345.88|347.79|345.79|347.89|345.89|347.78|345.78|11
1727605590000|2024-09-29 10:26:30|347.78|345.78|347.78|345.78|347.78|345.78|347.75|345.75|6
1727605600000|2024-09-29 10:26:40|347.79|345.79|347.75|345.75|347.79|345.79|347.74|345.74|11
1727605610000|2024-09-29 10:26:50|347.74|345.74|347.73|345.73|347.74|345.74|347.72|345.72|6
1727605620000|2024-09-29 10:27:00|347.75|345.75|347.83|345.83|347.83|345.83|347.75|345.75|3
1727605630000|2024-09-29 10:27:10|347.81|345.81|347.84|345.84|347.85|345.85|347.81|345.81|14
1727605640000|2024-09-29 10:27:20|347.83|345.83|347.85|345.85|347.85|345.85|347.83|345.83|4
1727605660000|2024-09-29 10:27:40|347.87|345.87|347.89|345.89|347.89|345.89|347.87|345.87|2
1727605670000|2024-09-29 10:27:50|347.86|345.86|347.91|345.91|347.91|345.91|347.83|345.83|8
1727605680000|2024-09-29 10:28:00|347.92|345.92|347.93|345.93|347.93|345.93|347.92|345.92|2
1727605690000|2024-09-29 10:28:10|347.92|345.92|347.89|345.89|347.92|345.92|347.89|345.89|3
1727605700000|2024-09-29 10:28:20|347.9|345.9|347.91|345.91|347.91|345.91|347.9|345.9|2
1727605710000|2024-09-29 10:28:30|347.9|345.9|347.77|345.77|347.9|345.9|347.75|345.75|3
1727605720000|2024-09-29 10:28:40|347.74|345.74|347.74|345.74|347.75|345.75|347.73|345.73|11
1727605730000|2024-09-29 10:28:50|347.75|345.75|347.67|345.67|347.75|345.75|347.67|345.67|5
1727605740000|2024-09-29 10:29:00|347.68|345.68|347.67|345.67|347.68|345.68|347.67|345.67|4
1727605750000|2024-09-29 10:29:10|347.61|345.61|347.66|345.66|347.68|345.68|347.61|345.61|11
1727605760000|2024-09-29 10:29:20|347.65|345.65|347.63|345.63|347.67|345.67|347.63|345.63|9
1727605800000|2024-09-29 10:30:00|347.64|345.64|347.63|345.63|347.65|345.65|347.63|345.63|5
1727605810000|2024-09-29 10:30:10|347.6|345.6|347.52|345.52|347.6|345.6|347.52|345.52|11
1727605820000|2024-09-29 10:30:20|347.56|345.56|347.54|345.54|347.56|345.56|347.53|345.53|3
1727605830000|2024-09-29 10:30:30|347.55|345.55|347.47|345.47|347.55|345.55|347.42|345.42|12
1727605840000|2024-09-29 10:30:40|347.46|345.46|347.47|345.47|347.5|345.5|347.45|345.45|10
1727605850000|2024-09-29 10:30:50|347.46|345.46|347.45|345.45|347.46|345.46|347.45|345.45|2
1727605870000|2024-09-29 10:31:10|347.42|345.42|347.68|345.68|347.68|345.68|347.41|345.41|7
1727605900000|2024-09-29 10:31:40|347.69|345.69|347.84|345.84|347.84|345.84|347.69|345.69|5
1727605910000|2024-09-29 10:31:50|347.85|345.85|347.86|345.86|347.86|345.86|347.85|345.85|2
1727605920000|2024-09-29 10:32:00|347.87|345.87|347.89|345.89|347.89|345.89|347.87|345.87|3
1727605950000|2024-09-29 10:32:30|347.91|345.91|348.08|346.08|348.08|346.08|347.9|345.9|6
1727605960000|2024-09-29 10:32:40|348.07|346.07|348.08|346.08|348.08|346.08|348.07|346.07|6
1727605970000|2024-09-29 10:32:50|348.07|346.07|348.07|346.07|348.07|346.07|348.07|346.07|1
1727605980000|2024-09-29 10:33:00|348.06|346.06|348.05|346.05|348.06|346.06|348.05|346.05|2
1727605990000|2024-09-29 10:33:10|348.07|346.07|348.08|346.08|348.08|346.08|348.07|346.07|2
1727606070000|2024-09-29 10:34:30|348.07|346.07|348.06|346.06|348.07|346.07|348.05|346.05|3
1727606080000|2024-09-29 10:34:40|348.09|346.09|348.09|346.09|348.12|346.12|348.09|346.09|3
1727606100000|2024-09-29 10:35:00|348.1|346.1|348.09|346.09|348.1|346.1|348.09|346.09|2
1727606110000|2024-09-29 10:35:10|348.25|346.25|348.26|346.26|348.26|346.26|348.25|346.25|2
1727606120000|2024-09-29 10:35:20|348.25|346.25|348.2|346.2|348.25|346.25|348.17|346.17|8
1727606130000|2024-09-29 10:35:30|348.21|346.21|348.19|346.19|348.22|346.22|348.19|346.19|4
1727606170000|2024-09-29 10:36:10|348.18|346.18|348.15|346.15|348.18|346.18|348.12|346.12|5
1727606190000|2024-09-29 10:36:30|348.13|346.13|348.16|346.16|348.16|346.16|348.12|346.12|5
1727606200000|2024-09-29 10:36:40|348.21|346.21|348.18|346.18|348.22|346.22|348.18|346.18|9
1727606220000|2024-09-29 10:37:00|348.19|346.19|348.33|346.33|348.33|346.33|348.19|346.19|4
1727606230000|2024-09-29 10:37:10|348.34|346.34|348.38|346.38|348.38|346.38|348.34|346.34|3
1727606240000|2024-09-29 10:37:20|348.39|346.39|348.5|346.5|348.5|346.5|348.39|346.39|8
1727606250000|2024-09-29 10:37:30|348.49|346.49|348.47|346.47|348.49|346.49|348.47|346.47|3
1727606270000|2024-09-29 10:37:50|348.48|346.48|348.47|346.47|348.48|346.48|348.47|346.47|4
1727606280000|2024-09-29 10:38:00|348.46|346.46|348.4|346.4|348.46|346.46|348.38|346.38|5
1727606290000|2024-09-29 10:38:10|348.42|346.42|348.38|346.38|348.42|346.42|348.38|346.38|2
1727606300000|2024-09-29 10:38:20|348.42|346.42|348.43|346.43|348.43|346.43|348.4|346.4|3
1727606310000|2024-09-29 10:38:30|348.41|346.41|348.3|346.3|348.41|346.41|348.3|346.3|6
1727606320000|2024-09-29 10:38:40|348.29|346.29|348.28|346.28|348.31|346.31|348.28|346.28|3
1727606340000|2024-09-29 10:39:00|348.29|346.29|348.29|346.29|348.29|346.29|348.29|346.29|1
1727606360000|2024-09-29 10:39:20|348.27|346.27|348.43|346.43|348.5|346.5|348.27|346.27|9
1727606390000|2024-09-29 10:39:50|348.42|346.42|348.41|346.41|348.42|346.42|348.41|346.41|2
1727606400000|2024-09-29 10:40:00|348.4|346.4|348.37|346.37|348.4|346.4|348.37|346.37|3
1727606410000|2024-09-29 10:40:10|348.38|346.38|348.43|346.43|348.43|346.43|348.38|346.38|3
1727606420000|2024-09-29 10:40:20|348.46|346.46|348.42|346.42|348.47|346.47|348.42|346.42|5
1727606430000|2024-09-29 10:40:30|348.43|346.43|348.41|346.41|348.44|346.44|348.41|346.41|6
1727606480000|2024-09-29 10:41:20|348.4|346.4|348.32|346.32|348.4|346.4|348.32|346.32|4
1727606490000|2024-09-29 10:41:30|348.31|346.31|348.27|346.27|348.31|346.31|348.25|346.25|5
1727606500000|2024-09-29 10:41:40|348.26|346.26|348.14|346.14|348.26|346.26|348.14|346.14|3
1727606510000|2024-09-29 10:41:50|348.15|346.15|348.15|346.15|348.15|346.15|348.15|346.15|1
1727606520000|2024-09-29 10:42:00|348.14|346.14|348.08|346.08|348.14|346.14|348.08|346.08|4
1727606530000|2024-09-29 10:42:10|348.09|346.09|348.11|346.11|348.11|346.11|348.09|346.09|2
1727606540000|2024-09-29 10:42:20|348.18|346.18|348.33|346.33|348.34|346.34|348.18|346.18|7
1727606560000|2024-09-29 10:42:40|348.37|346.37|348.35|346.35|348.37|346.37|348.35|346.35|2
1727606590000|2024-09-29 10:43:10|348.36|346.36|348.36|346.36|348.36|346.36|348.36|346.36|1
1727606600000|2024-09-29 10:43:20|348.35|346.35|348.42|346.42|348.43|346.43|348.35|346.35|6
1727606610000|2024-09-29 10:43:30|348.44|346.44|348.56|346.56|348.57|346.57|348.44|346.44|5
1727606630000|2024-09-29 10:43:50|348.57|346.57|348.63|346.63|348.64|346.64|348.57|346.57|3
1727606640000|2024-09-29 10:44:00|348.65|346.65|348.64|346.64|348.65|346.65|348.64|346.64|2
1727606660000|2024-09-29 10:44:20|348.65|346.65|348.64|346.64|348.65|346.65|348.64|346.64|2
1727606670000|2024-09-29 10:44:30|348.66|346.66|348.64|346.64|348.67|346.67|348.64|346.64|3
1727606680000|2024-09-29 10:44:40|348.65|346.65|348.67|346.67|348.67|346.67|348.65|346.65|5
1727606690000|2024-09-29 10:44:50|348.74|346.74|348.73|346.73|348.75|346.75|348.73|346.73|6
1727606710000|2024-09-29 10:45:10|348.74|346.74|348.76|346.76|348.76|346.76|348.74|346.74|7
1727606720000|2024-09-29 10:45:20|348.8|346.8|348.89|346.89|348.89|346.89|348.8|346.8|3
1727606740000|2024-09-29 10:45:40|348.9|346.9|348.93|346.93|348.93|346.93|348.9|346.9|5
1727606750000|2024-09-29 10:45:50|348.94|346.94|349.04|347.04|349.04|347.04|348.94|346.94|4
1727606760000|2024-09-29 10:46:00|349.05|347.05|349.05|347.05|349.05|347.05|349.05|347.05|1
1727606770000|2024-09-29 10:46:10|349.11|347.11|349.1|347.1|349.11|347.11|349.1|347.1|2
1727606780000|2024-09-29 10:46:20|349.06|347.06|348.97|346.97|349.06|347.06|348.97|346.97|4
1727606790000|2024-09-29 10:46:30|348.98|346.98|348.98|346.98|348.98|346.98|348.97|346.97|3
1727606800000|2024-09-29 10:46:40|348.99|346.99|349.03|347.03|349.03|347.03|348.99|346.99|3
1727606820000|2024-09-29 10:47:00|349.05|347.05|349.06|347.06|349.08|347.08|349.05|347.05|6
1727606830000|2024-09-29 10:47:10|349.05|347.05|349.02|347.02|349.05|347.05|348.97|346.97|14
1727606840000|2024-09-29 10:47:20|349.01|347.01|349.06|347.06|349.06|347.06|349.01|347.01|11
1727606850000|2024-09-29 10:47:30|349.05|347.05|349.02|347.02|349.05|347.05|349.02|347.02|4
1727606870000|2024-09-29 10:47:50|349.04|347.04|349.05|347.05|349.05|347.05|349.04|347.04|2
1727606880000|2024-09-29 10:48:00|349.06|347.06|349.12|347.12|349.12|347.12|349.06|347.06|3
1727606890000|2024-09-29 10:48:10|349.21|347.21|349.16|347.16|349.21|347.21|349.16|347.16|6
1727606900000|2024-09-29 10:48:20|349.15|347.15|349.12|347.12|349.15|347.15|349.11|347.11|7
1727606910000|2024-09-29 10:48:30|349.11|347.11|349.11|347.11|349.12|347.12|349.11|347.11|7
1727606920000|2024-09-29 10:48:40|349.1|347.1|349.09|347.09|349.1|347.1|349.08|347.08|3
1727606930000|2024-09-29 10:48:50|349.1|347.1|349.1|347.1|349.1|347.1|349.1|347.1|1
1727606940000|2024-09-29 10:49:00|349.09|347.09|349.11|347.11|349.11|347.11|349.09|347.09|3
1727606960000|2024-09-29 10:49:20|349.1|347.1|349.1|347.1|349.1|347.1|349.1|347.1|1
1727606970000|2024-09-29 10:49:30|349.18|347.18|349.16|347.16|349.21|347.21|349.16|347.16|9
1727606980000|2024-09-29 10:49:40|349.15|347.15|349.17|347.17|349.18|347.18|349.15|347.15|4
1727606990000|2024-09-29 10:49:50|349.16|347.16|349.14|347.14|349.16|347.16|349.14|347.14|3
1727607000000|2024-09-29 10:50:00|349.12|347.12|349.12|347.12|349.12|347.12|349.11|347.11|3
1727607020000|2024-09-29 10:50:20|349.11|347.11|349.1|347.1|349.11|347.11|349.1|347.1|2
1727607030000|2024-09-29 10:50:30|349.09|347.09|349.1|347.1|349.1|347.1|349.09|347.09|4
1727607040000|2024-09-29 10:50:40|349.13|347.13|349.13|347.13|349.13|347.13|349.13|347.13|1
1727607070000|2024-09-29 10:51:10|349.1|347.1|349.1|347.1|349.1|347.1|349.1|347.1|1
1727607090000|2024-09-29 10:51:30|349.11|347.11|349.11|347.11|349.11|347.11|349.11|347.11|1
1727607130000|2024-09-29 10:52:10|349.1|347.1|349.12|347.12|349.12|347.12|349.1|347.1|2
1727607140000|2024-09-29 10:52:20|349.19|347.19|349.17|347.17|349.19|347.19|349.17|347.17|2
1727607150000|2024-09-29 10:52:30|349.15|347.15|349.15|347.15|349.15|347.15|349.15|347.15|1
1727607200000|2024-09-29 10:53:20|349.16|347.16|349.16|347.16|349.16|347.16|349.16|347.16|1
1727607220000|2024-09-29 10:53:40|349.15|347.15|349.15|347.15|349.15|347.15|349.15|347.15|1
1727607240000|2024-09-29 10:54:00|349.17|347.17|349.15|347.15|349.17|347.17|349.15|347.15|2
1727607270000|2024-09-29 10:54:30|349.16|347.16|349.16|347.16|349.16|347.16|349.16|347.16|1
1727607310000|2024-09-29 10:55:10|349.15|347.15|349.15|347.15|349.15|347.15|349.15|347.15|1
1727607350000|2024-09-29 10:55:50|349.02|347.02|349.06|347.06|349.06|347.06|349.02|347.02|4
1727607360000|2024-09-29 10:56:00|349.15|347.15|349.15|347.15|349.15|347.15|349.14|347.14|3
1727607440000|2024-09-29 10:57:20|349.16|347.16|349.16|347.16|349.16|347.16|349.16|347.16|1
1727607450000|2024-09-29 10:57:30|349.18|347.18|349.21|347.21|349.29|347.29|349.18|347.18|7
1727607460000|2024-09-29 10:57:40|349.2|347.2|349.21|347.21|349.21|347.21|349.2|347.2|2
1727607470000|2024-09-29 10:57:50|349.2|347.2|349.15|347.15|349.2|347.2|349.15|347.15|3
1727607480000|2024-09-29 10:58:00|349.17|347.17|349.16|347.16|349.17|347.17|349.16|347.16|4
1727607490000|2024-09-29 10:58:10|349.17|347.17|349.16|347.16|349.17|347.17|349.16|347.16|2
1727607500000|2024-09-29 10:58:20|349.15|347.15|349.15|347.15|349.15|347.15|349.15|347.15|1
1727607520000|2024-09-29 10:58:40|349.14|347.14|349.14|347.14|349.14|347.14|349.14|347.14|1
1727607530000|2024-09-29 10:58:50|349.15|347.15|349.15|347.15|349.15|347.15|349.15|347.15|1
1727607590000|2024-09-29 10:59:50|349.18|347.18|349.21|347.21|349.22|347.22|349.18|347.18|4
1727607600000|2024-09-29 11:00:00|349.2|347.2|349.21|347.21|349.21|347.21|349.2|347.2|2
1727607610000|2024-09-29 11:00:10|349.22|347.22|349.14|347.14|349.22|347.22|349.14|347.14|6
1727607620000|2024-09-29 11:00:20|349.15|347.15|349.14|347.14|349.16|347.16|349.14|347.14|11
1727607630000|2024-09-29 11:00:30|349.15|347.15|349.13|347.13|349.15|347.15|349.13|347.13|3
1727607640000|2024-09-29 11:00:40|349.14|347.14|349.14|347.14|349.14|347.14|349.14|347.14|1
1727607660000|2024-09-29 11:01:00|349.16|347.16|349.22|347.22|349.22|347.22|349.16|347.16|4
1727607670000|2024-09-29 11:01:10|349.2|347.2|349.14|347.14|349.22|347.22|349.14|347.14|8
1727607680000|2024-09-29 11:01:20|349.16|347.16|349.12|347.12|349.16|347.16|349.11|347.11|8
1727607690000|2024-09-29 11:01:30|349.11|347.11|349.12|347.12|349.12|347.12|349.11|347.11|6
1727607700000|2024-09-29 11:01:40|349.11|347.11|349.09|347.09|349.11|347.11|349.07|347.07|9
1727607710000|2024-09-29 11:01:50|349.07|347.07|349.08|347.08|349.09|347.09|349.07|347.07|8
1727607720000|2024-09-29 11:02:00|349.09|347.09|349.09|347.09|349.09|347.09|349.09|347.09|1
1727607730000|2024-09-29 11:02:10|349.07|347.07|349.09|347.09|349.09|347.09|349.07|347.07|6
1727607740000|2024-09-29 11:02:20|349.08|347.08|349.25|347.25|349.25|347.25|349.07|347.07|10
1727607750000|2024-09-29 11:02:30|349.26|347.26|349.28|347.28|349.28|347.28|349.24|347.24|5
1727607760000|2024-09-29 11:02:40|349.23|347.23|349.27|347.27|349.27|347.27|349.23|347.23|5
1727607770000|2024-09-29 11:02:50|349.24|347.24|349.27|347.27|349.27|347.27|349.24|347.24|7
1727607780000|2024-09-29 11:03:00|349.28|347.28|349.28|347.28|349.28|347.28|349.25|347.25|5
1727607810000|2024-09-29 11:03:30|349.29|347.29|349.29|347.29|349.29|347.29|349.29|347.29|1
1727607820000|2024-09-29 11:03:40|349.27|347.27|349.28|347.28|349.28|347.28|349.27|347.27|2
1727607830000|2024-09-29 11:03:50|349.26|347.26|349.28|347.28|349.28|347.28|349.26|347.26|2
1727607840000|2024-09-29 11:04:00|349.26|347.26|349.32|347.32|349.33|347.33|349.25|347.25|12
1727607850000|2024-09-29 11:04:10|349.33|347.33|349.2|347.2|349.33|347.33|349.2|347.2|7
1727607860000|2024-09-29 11:04:20|349.17|347.17|349.13|347.13|349.17|347.17|349.13|347.13|6
1727607870000|2024-09-29 11:04:30|349.14|347.14|349.14|347.14|349.14|347.14|349.13|347.13|3
1727607900000|2024-09-29 11:05:00|349.16|347.16|349.25|347.25|349.25|347.25|349.16|347.16|7
1727607910000|2024-09-29 11:05:10|349.24|347.24|349.22|347.22|349.26|347.26|349.22|347.22|8
1727607920000|2024-09-29 11:05:20|349.2|347.2|349.19|347.19|349.21|347.21|349.18|347.18|4
1727607940000|2024-09-29 11:05:40|349.2|347.2|349.18|347.18|349.2|347.2|349.18|347.18|5
1727607960000|2024-09-29 11:06:00|349.17|347.17|349.11|347.11|349.17|347.17|349.11|347.11|10
1727607970000|2024-09-29 11:06:10|349.12|347.12|349.12|347.12|349.13|347.13|349.11|347.11|12
1727607980000|2024-09-29 11:06:20|349.11|347.11|349.25|347.25|349.25|347.25|349.11|347.11|14
1727607990000|2024-09-29 11:06:30|349.23|347.23|349.2|347.2|349.24|347.24|349.19|347.19|9
1727608000000|2024-09-29 11:06:40|349.17|347.17|349.17|347.17|349.17|347.17|349.17|347.17|1
1727608010000|2024-09-29 11:06:50|349.19|347.19|349.22|347.22|349.22|347.22|349.19|347.19|3
1727608020000|2024-09-29 11:07:00|349.2|347.2|349.21|347.21|349.22|347.22|349.2|347.2|5
1727608030000|2024-09-29 11:07:10|349.19|347.19|349.17|347.17|349.21|347.21|349.17|347.17|8
1727608040000|2024-09-29 11:07:20|349.18|347.18|349.21|347.21|349.21|347.21|349.17|347.17|6
1727608050000|2024-09-29 11:07:30|349.2|347.2|349.2|347.2|349.21|347.21|349.2|347.2|3
1727608060000|2024-09-29 11:07:40|349.21|347.21|349.21|347.21|349.21|347.21|349.19|347.19|4
1727608070000|2024-09-29 11:07:50|349.27|347.27|349.29|347.29|349.31|347.31|349.21|347.21|12
1727608080000|2024-09-29 11:08:00|349.3|347.3|349.29|347.29|349.3|347.3|349.27|347.27|8
1727608090000|2024-09-29 11:08:10|349.28|347.28|349.29|347.29|349.29|347.29|349.28|347.28|2
1727608100000|2024-09-29 11:08:20|349.28|347.28|349.35|347.35|349.35|347.35|349.28|347.28|6
1727608110000|2024-09-29 11:08:30|349.34|347.34|349.42|347.42|349.44|347.44|349.34|347.34|7
1727608120000|2024-09-29 11:08:40|349.41|347.41|349.32|347.32|349.41|347.41|349.29|347.29|10
1727608130000|2024-09-29 11:08:50|349.33|347.33|349.38|347.38|349.38|347.38|349.33|347.33|4
1727608140000|2024-09-29 11:09:00|349.32|347.32|349.44|347.44|349.44|347.44|349.32|347.32|11
1727608150000|2024-09-29 11:09:10|349.45|347.45|349.63|347.63|349.64|347.64|349.45|347.45|10
1727608160000|2024-09-29 11:09:20|349.64|347.64|349.71|347.71|349.72|347.72|349.64|347.64|11
1727608170000|2024-09-29 11:09:30|349.72|347.72|349.66|347.66|349.72|347.72|349.65|347.65|9
1727608180000|2024-09-29 11:09:40|349.67|347.67|349.66|347.66|349.68|347.68|349.65|347.65|8
1727608190000|2024-09-29 11:09:50|349.65|347.65|349.65|347.65|349.66|347.66|349.65|347.65|9
1727608200000|2024-09-29 11:10:00|349.66|347.66|349.7|347.7|349.71|347.71|349.66|347.66|10
1727608210000|2024-09-29 11:10:10|349.68|347.68|349.57|347.57|349.68|347.68|349.57|347.57|6
1727608220000|2024-09-29 11:10:20|349.49|347.49|349.51|347.51|349.52|347.52|349.49|347.49|3
1727608230000|2024-09-29 11:10:30|349.49|347.49|349.48|347.48|349.49|347.49|349.48|347.48|2
1727608240000|2024-09-29 11:10:40|349.47|347.47|349.37|347.37|349.47|347.47|349.37|347.37|3
1727608250000|2024-09-29 11:10:50|349.38|347.38|349.37|347.37|349.38|347.38|349.37|347.37|10
1727608260000|2024-09-29 11:11:00|349.38|347.38|349.37|347.37|349.38|347.38|349.37|347.37|6
1727608270000|2024-09-29 11:11:10|349.42|347.42|349.42|347.42|349.42|347.42|349.42|347.42|1
1727608280000|2024-09-29 11:11:20|349.41|347.41|349.41|347.41|349.42|347.42|349.41|347.41|5
1727608290000|2024-09-29 11:11:30|349.42|347.42|349.56|347.56|349.56|347.56|349.41|347.41|14
1727608300000|2024-09-29 11:11:40|349.57|347.57|349.62|347.62|349.63|347.63|349.57|347.57|8
1727608310000|2024-09-29 11:11:50|349.61|347.61|349.58|347.58|349.62|347.62|349.58|347.58|6
1727608320000|2024-09-29 11:12:00|349.59|347.59|349.57|347.57|349.59|347.59|349.57|347.57|5
1727608330000|2024-09-29 11:12:10|349.58|347.58|349.67|347.67|349.67|347.67|349.57|347.57|5
1727608340000|2024-09-29 11:12:20|349.72|347.72|349.72|347.72|349.73|347.73|349.7|347.7|9
1727608350000|2024-09-29 11:12:30|349.7|347.7|349.68|347.68|349.71|347.71|349.68|347.68|4
1727608360000|2024-09-29 11:12:40|349.67|347.67|349.7|347.7|349.7|347.7|349.67|347.67|6
1727608370000|2024-09-29 11:12:50|349.74|347.74|349.76|347.76|349.76|347.76|349.74|347.74|5
1727608380000|2024-09-29 11:13:00|349.75|347.75|349.69|347.69|349.75|347.75|349.69|347.69|7
1727608390000|2024-09-29 11:13:10|349.71|347.71|349.71|347.71|349.72|347.72|349.71|347.71|5
1727608400000|2024-09-29 11:13:20|349.72|347.72|349.71|347.71|349.72|347.72|349.71|347.71|6
1727608410000|2024-09-29 11:13:30|349.72|347.72|349.72|347.72|349.72|347.72|349.71|347.71|7
1727608420000|2024-09-29 11:13:40|349.71|347.71|349.73|347.73|349.74|347.74|349.71|347.71|9
1727608430000|2024-09-29 11:13:50|349.71|347.71|349.72|347.72|349.72|347.72|349.71|347.71|2
1727608440000|2024-09-29 11:14:00|349.71|347.71|349.71|347.71|349.72|347.72|349.71|347.71|3
1727608470000|2024-09-29 11:14:30|349.72|347.72|349.71|347.71|349.72|347.72|349.71|347.71|4
1727608500000|2024-09-29 11:15:00|349.72|347.72|349.71|347.71|349.72|347.72|349.71|347.71|2
1727608510000|2024-09-29 11:15:10|349.72|347.72|349.68|347.68|349.72|347.72|349.68|347.68|5
1727608520000|2024-09-29 11:15:20|349.71|347.71|349.71|347.71|349.71|347.71|349.71|347.71|1
1727608530000|2024-09-29 11:15:30|349.75|347.75|349.74|347.74|349.75|347.75|349.74|347.74|2
1727608540000|2024-09-29 11:15:40|349.73|347.73|349.73|347.73|349.75|347.75|349.73|347.73|7
1727608550000|2024-09-29 11:15:50|349.72|347.72|349.73|347.73|349.74|347.74|349.71|347.71|9
1727608560000|2024-09-29 11:16:00|349.72|347.72|349.71|347.71|349.73|347.73|349.71|347.71|4
1727608570000|2024-09-29 11:16:10|349.75|347.75|349.77|347.77|349.79|347.79|349.75|347.75|6
1727608580000|2024-09-29 11:16:20|349.78|347.78|349.74|347.74|349.78|347.78|349.74|347.74|7
1727608590000|2024-09-29 11:16:30|349.77|347.77|349.75|347.75|349.77|347.77|349.72|347.72|19
1727608600000|2024-09-29 11:16:40|349.81|347.81|349.71|347.71|349.81|347.81|349.71|347.71|8
1727608610000|2024-09-29 11:16:50|349.7|347.7|349.71|347.71|349.71|347.71|349.69|347.69|5
1727608620000|2024-09-29 11:17:00|349.72|347.72|349.72|347.72|349.73|347.73|349.72|347.72|9
1727608630000|2024-09-29 11:17:10|349.73|347.73|349.71|347.71|349.73|347.73|349.71|347.71|3
1727608640000|2024-09-29 11:17:20|349.72|347.72|349.71|347.71|349.72|347.72|349.71|347.71|10
1727608650000|2024-09-29 11:17:30|349.72|347.72|349.59|347.59|349.74|347.74|349.59|347.59|6
1727608660000|2024-09-29 11:17:40|349.57|347.57|349.57|347.57|349.57|347.57|349.56|347.56|3
1727608670000|2024-09-29 11:17:50|349.58|347.58|349.58|347.58|349.58|347.58|349.58|347.58|1
1727608680000|2024-09-29 11:18:00|349.61|347.61|349.62|347.62|349.62|347.62|349.6|347.6|5
1727608690000|2024-09-29 11:18:10|349.58|347.58|349.57|347.57|349.61|347.61|349.57|347.57|13
1727608700000|2024-09-29 11:18:20|349.58|347.58|349.58|347.58|349.58|347.58|349.58|347.58|1
1727608720000|2024-09-29 11:18:40|349.57|347.57|349.46|347.46|349.58|347.58|349.45|347.45|9
1727608730000|2024-09-29 11:18:50|349.44|347.44|349.45|347.45|349.46|347.46|349.44|347.44|4
1727608740000|2024-09-29 11:19:00|349.44|347.44|349.33|347.33|349.44|347.44|349.33|347.33|8
1727608750000|2024-09-29 11:19:10|349.34|347.34|349.32|347.32|349.34|347.34|349.32|347.32|8
1727608760000|2024-09-29 11:19:20|349.33|347.33|349.33|347.33|349.33|347.33|349.31|347.31|5
1727608770000|2024-09-29 11:19:30|349.32|347.32|349.33|347.33|349.33|347.33|349.32|347.32|2
1727608780000|2024-09-29 11:19:40|349.32|347.32|349.32|347.32|349.33|347.33|349.32|347.32|5
1727608790000|2024-09-29 11:19:50|349.33|347.33|349.32|347.32|349.33|347.33|349.32|347.32|2
1727608800000|2024-09-29 11:20:00|349.33|347.33|349.35|347.35|349.38|347.38|349.33|347.33|3
1727608810000|2024-09-29 11:20:10|349.36|347.36|349.38|347.38|349.39|347.39|349.36|347.36|5
1727608820000|2024-09-29 11:20:20|349.39|347.39|349.44|347.44|349.45|347.45|349.37|347.37|14
1727608830000|2024-09-29 11:20:30|349.45|347.45|349.45|347.45|349.45|347.45|349.44|347.44|17
1727608840000|2024-09-29 11:20:40|349.44|347.44|349.43|347.43|349.45|347.45|349.43|347.43|20
1727608850000|2024-09-29 11:20:50|349.44|347.44|349.41|347.41|349.44|347.44|349.41|347.41|6
1727608860000|2024-09-29 11:21:00|349.39|347.39|349.39|347.39|349.39|347.39|349.39|347.39|1
1727608870000|2024-09-29 11:21:10|349.38|347.38|349.38|347.38|349.38|347.38|349.37|347.37|3
1727608880000|2024-09-29 11:21:20|349.41|347.41|349.41|347.41|349.41|347.41|349.41|347.41|1
1727608890000|2024-09-29 11:21:30|349.4|347.4|349.38|347.38|349.41|347.41|349.38|347.38|4
1727608900000|2024-09-29 11:21:40|349.37|347.37|349.38|347.38|349.38|347.38|349.37|347.37|2
1727608910000|2024-09-29 11:21:50|349.37|347.37|349.37|347.37|349.37|347.37|349.37|347.37|1
1727608920000|2024-09-29 11:22:00|349.33|347.33|349.32|347.32|349.33|347.33|349.31|347.31|5
1727608930000|2024-09-29 11:22:10|349.31|347.31|349.25|347.25|349.31|347.31|349.24|347.24|4
1727608940000|2024-09-29 11:22:20|349.24|347.24|349.25|347.25|349.25|347.25|349.24|347.24|2
1727608950000|2024-09-29 11:22:30|349.24|347.24|349.14|347.14|349.24|347.24|349.13|347.13|8
1727608960000|2024-09-29 11:22:40|349.15|347.15|349.14|347.14|349.15|347.15|349.14|347.14|2
1727608970000|2024-09-29 11:22:50|349.12|347.12|349.13|347.13|349.15|347.15|349.11|347.11|5
1727608980000|2024-09-29 11:23:00|349.14|347.14|349.13|347.13|349.14|347.14|349.13|347.13|2
1727608990000|2024-09-29 11:23:10|349.14|347.14|349.16|347.16|349.16|347.16|349.14|347.14|3
1727609000000|2024-09-29 11:23:20|349.25|347.25|349.24|347.24|349.25|347.25|349.21|347.21|10
1727609050000|2024-09-29 11:24:10|349.21|347.21|349.19|347.19|349.21|347.21|349.19|347.19|2
1727609060000|2024-09-29 11:24:20|349.18|347.18|349.09|347.09|349.18|347.18|349.09|347.09|6
1727609070000|2024-09-29 11:24:30|349.1|347.1|349.12|347.12|349.13|347.13|349.1|347.1|5
1727609080000|2024-09-29 11:24:40|349.11|347.11|349.09|347.09|349.12|347.12|349.09|347.09|4
1727609090000|2024-09-29 11:24:50|349.06|347.06|349.15|347.15|349.16|347.16|349.06|347.06|9
1727609100000|2024-09-29 11:25:00|349.13|347.13|349.11|347.11|349.13|347.13|349.09|347.09|3
1727609110000|2024-09-29 11:25:10|349.13|347.13|349.14|347.14|349.16|347.16|349.13|347.13|9
1727609120000|2024-09-29 11:25:20|349.13|347.13|349.14|347.14|349.14|347.14|349.13|347.13|12
1727609130000|2024-09-29 11:25:30|349.13|347.13|349.15|347.15|349.15|347.15|349.13|347.13|3
1727609140000|2024-09-29 11:25:40|349.16|347.16|349.25|347.25|349.26|347.26|349.16|347.16|5
1727609150000|2024-09-29 11:25:50|349.18|347.18|349.17|347.17|349.18|347.18|349.17|347.17|2
1727609160000|2024-09-29 11:26:00|349.22|347.22|349.28|347.28|349.28|347.28|349.22|347.22|6
1727609170000|2024-09-29 11:26:10|349.27|347.27|349.25|347.25|349.27|347.27|349.24|347.24|7
1727609180000|2024-09-29 11:26:20|349.27|347.27|349.46|347.46|349.46|347.46|349.26|347.26|17
1727609190000|2024-09-29 11:26:30|349.47|347.47|349.62|347.62|349.64|347.64|349.47|347.47|9
1727609200000|2024-09-29 11:26:40|349.61|347.61|349.67|347.67|349.68|347.68|349.61|347.61|11
1727609210000|2024-09-29 11:26:50|349.68|347.68|349.66|347.66|349.68|347.68|349.66|347.66|6
1727609220000|2024-09-29 11:27:00|349.63|347.63|349.63|347.63|349.65|347.65|349.62|347.62|10
1727609230000|2024-09-29 11:27:10|349.62|347.62|349.61|347.61|349.63|347.63|349.59|347.59|9
1727609240000|2024-09-29 11:27:20|349.6|347.6|349.6|347.6|349.61|347.61|349.6|347.6|7
1727609250000|2024-09-29 11:27:30|349.59|347.59|349.62|347.62|349.62|347.62|349.58|347.58|8
1727609260000|2024-09-29 11:27:40|349.69|347.69|349.68|347.68|349.73|347.73|349.68|347.68|9
1727609270000|2024-09-29 11:27:50|349.69|347.69|349.69|347.69|349.7|347.7|349.68|347.68|6
1727609280000|2024-09-29 11:28:00|349.68|347.68|349.69|347.69|349.69|347.69|349.68|347.68|6
1727609290000|2024-09-29 11:28:10|349.68|347.68|349.66|347.66|349.68|347.68|349.65|347.65|6
1727609300000|2024-09-29 11:28:20|349.65|347.65|349.62|347.62|349.65|347.65|349.62|347.62|2
1727609310000|2024-09-29 11:28:30|349.63|347.63|349.63|347.63|349.64|347.64|349.62|347.62|5
1727609320000|2024-09-29 11:28:40|349.62|347.62|349.63|347.63|349.64|347.64|349.62|347.62|6
1727609330000|2024-09-29 11:28:50|349.61|347.61|349.56|347.56|349.62|347.62|349.56|347.56|8
1727609340000|2024-09-29 11:29:00|349.52|347.52|349.51|347.51|349.52|347.52|349.51|347.51|2
1727609370000|2024-09-29 11:29:30|349.53|347.53|349.53|347.53|349.55|347.55|349.53|347.53|4
1727609380000|2024-09-29 11:29:40|349.54|347.54|349.54|347.54|349.54|347.54|349.53|347.53|3
1727609390000|2024-09-29 11:29:50|349.56|347.56|349.54|347.54|349.58|347.58|349.53|347.53|7
1727609400000|2024-09-29 11:30:00|349.53|347.53|349.5|347.5|349.53|347.53|349.5|347.5|2
1727609410000|2024-09-29 11:30:10|349.52|347.52|349.51|347.51|349.52|347.52|349.51|347.51|2
1727609420000|2024-09-29 11:30:20|349.5|347.5|349.32|347.32|349.5|347.5|349.32|347.32|3
1727609430000|2024-09-29 11:30:30|349.3|347.3|349.29|347.29|349.3|347.3|349.28|347.28|3
1727609440000|2024-09-29 11:30:40|349.3|347.3|349.32|347.32|349.32|347.32|349.29|347.29|6
1727609450000|2024-09-29 11:30:50|349.36|347.36|349.35|347.35|349.36|347.36|349.35|347.35|2
1727609460000|2024-09-29 11:31:00|349.34|347.34|349.32|347.32|349.34|347.34|349.32|347.32|5
1727609470000|2024-09-29 11:31:10|349.31|347.31|349.29|347.29|349.32|347.32|349.29|347.29|6
1727609480000|2024-09-29 11:31:20|349.28|347.28|349.29|347.29|349.29|347.29|349.28|347.28|4
1727609500000|2024-09-29 11:31:40|349.3|347.3|349.51|347.51|349.52|347.52|349.29|347.29|8
1727609510000|2024-09-29 11:31:50|349.52|347.52|349.53|347.53|349.55|347.55|349.51|347.51|10
1727609530000|2024-09-29 11:32:10|349.54|347.54|349.49|347.49|349.54|347.54|349.49|347.49|5
1727609540000|2024-09-29 11:32:20|349.47|347.47|349.45|347.45|349.47|347.47|349.45|347.45|11
1727609550000|2024-09-29 11:32:30|349.46|347.46|349.46|347.46|349.46|347.46|349.45|347.45|17
1727609560000|2024-09-29 11:32:40|349.45|347.45|349.45|347.45|349.46|347.46|349.45|347.45|9
1727609570000|2024-09-29 11:32:50|349.46|347.46|349.46|347.46|349.46|347.46|349.46|347.46|1
1727609580000|2024-09-29 11:33:00|349.45|347.45|349.53|347.53|349.57|347.57|349.45|347.45|11
1727609590000|2024-09-29 11:33:10|349.52|347.52|349.55|347.55|349.55|347.55|349.52|347.52|10
1727609600000|2024-09-29 11:33:20|349.53|347.53|349.51|347.51|349.54|347.54|349.51|347.51|9
1727609620000|2024-09-29 11:33:40|349.5|347.5|349.5|347.5|349.5|347.5|349.5|347.5|1
1727609630000|2024-09-29 11:33:50|349.51|347.51|349.52|347.52|349.52|347.52|349.51|347.51|2
1727609640000|2024-09-29 11:34:00|349.51|347.51|349.48|347.48|349.52|347.52|349.47|347.47|10
1727609650000|2024-09-29 11:34:10|349.47|347.47|349.5|347.5|349.5|347.5|349.46|347.46|7
1727609660000|2024-09-29 11:34:20|349.47|347.47|349.49|347.49|349.5|347.5|349.47|347.47|6
1727609670000|2024-09-29 11:34:30|349.5|347.5|349.48|347.48|349.5|347.5|349.48|347.48|4
1727609680000|2024-09-29 11:34:40|349.47|347.47|349.41|347.41|349.47|347.47|349.41|347.41|7
1727609690000|2024-09-29 11:34:50|349.42|347.42|349.41|347.41|349.42|347.42|349.41|347.41|2
1727609700000|2024-09-29 11:35:00|349.42|347.42|349.48|347.48|349.48|347.48|349.42|347.42|6
1727609710000|2024-09-29 11:35:10|349.49|347.49|349.48|347.48|349.49|347.49|349.48|347.48|2
1727609730000|2024-09-29 11:35:30|349.53|347.53|349.59|347.59|349.6|347.6|349.51|347.51|9
1727609740000|2024-09-29 11:35:40|349.6|347.6|349.56|347.56|349.6|347.6|349.56|347.56|12
1727609750000|2024-09-29 11:35:50|349.54|347.54|349.52|347.52|349.54|347.54|349.52|347.52|4
1727609760000|2024-09-29 11:36:00|349.51|347.51|349.51|347.51|349.51|347.51|349.51|347.51|1
1727609810000|2024-09-29 11:36:50|349.53|347.53|349.56|347.56|349.56|347.56|349.53|347.53|12
1727609820000|2024-09-29 11:37:00|349.54|347.54|349.54|347.54|349.54|347.54|349.54|347.54|1
1727609830000|2024-09-29 11:37:10|349.52|347.52|349.54|347.54|349.57|347.57|349.52|347.52|6
1727609840000|2024-09-29 11:37:20|349.53|347.53|349.52|347.52|349.53|347.53|349.52|347.52|6
1727609850000|2024-09-29 11:37:30|349.53|347.53|349.52|347.52|349.53|347.53|349.52|347.52|2
1727609860000|2024-09-29 11:37:40|349.53|347.53|349.52|347.52|349.53|347.53|349.52|347.52|2
1727609880000|2024-09-29 11:38:00|349.57|347.57|349.62|347.62|349.62|347.62|349.57|347.57|9
1727609890000|2024-09-29 11:38:10|349.65|347.65|349.66|347.66|349.68|347.68|349.63|347.63|12
1727609900000|2024-09-29 11:38:20|349.67|347.67|349.67|347.67|349.67|347.67|349.67|347.67|1
1727609910000|2024-09-29 11:38:30|349.66|347.66|349.66|347.66|349.67|347.67|349.66|347.66|3
1727609930000|2024-09-29 11:38:50|349.67|347.67|349.67|347.67|349.67|347.67|349.67|347.67|1
1727609940000|2024-09-29 11:39:00|349.66|347.66|349.62|347.62|349.66|347.66|349.62|347.62|9
1727609950000|2024-09-29 11:39:10|349.63|347.63|349.63|347.63|349.63|347.63|349.62|347.62|3
1727609960000|2024-09-29 11:39:20|349.62|347.62|349.62|347.62|349.62|347.62|349.6|347.6|6
1727609970000|2024-09-29 11:39:30|349.56|347.56|349.55|347.55|349.57|347.57|349.55|347.55|6
1727609980000|2024-09-29 11:39:40|349.57|347.57|349.55|347.55|349.57|347.57|349.55|347.55|8
1727609990000|2024-09-29 11:39:50|349.56|347.56|349.71|347.71|349.72|347.72|349.56|347.56|10
1727610000000|2024-09-29 11:40:00|349.73|347.73|349.77|347.77|349.79|347.79|349.73|347.73|13
1727610010000|2024-09-29 11:40:10|349.82|347.82|349.82|347.82|349.82|347.82|349.81|347.81|7
1727610030000|2024-09-29 11:40:30|349.83|347.83|349.9|347.9|349.91|347.91|349.83|347.83|11
1727610040000|2024-09-29 11:40:40|349.89|347.89|349.89|347.89|349.89|347.89|349.89|347.89|1
1727610050000|2024-09-29 11:40:50|349.88|347.88|349.89|347.89|349.89|347.89|349.88|347.88|2
1727610060000|2024-09-29 11:41:00|349.87|347.87|349.9|347.9|349.96|347.96|349.87|347.87|15
1727610070000|2024-09-29 11:41:10|349.89|347.89|349.88|347.88|349.9|347.9|349.87|347.87|14
1727610080000|2024-09-29 11:41:20|349.89|347.89|349.9|347.9|349.9|347.9|349.88|347.88|10
1727610090000|2024-09-29 11:41:30|349.91|347.91|349.91|347.91|349.91|347.91|349.91|347.91|1
1727610100000|2024-09-29 11:41:40|349.92|347.92|349.93|347.93|349.99|347.99|349.92|347.92|5
1727610110000|2024-09-29 11:41:50|349.92|347.92|349.91|347.91|349.92|347.92|349.91|347.91|2
1727610130000|2024-09-29 11:42:10|349.89|347.89|349.9|347.9|349.91|347.91|349.89|347.89|4
1727610140000|2024-09-29 11:42:20|349.89|347.89|349.7|347.7|349.89|347.89|349.7|347.7|9
1727610150000|2024-09-29 11:42:30|349.69|347.69|349.69|347.69|349.7|347.7|349.69|347.69|7
1727610160000|2024-09-29 11:42:40|349.7|347.7|349.69|347.69|349.7|347.7|349.69|347.69|2
1727610180000|2024-09-29 11:43:00|349.73|347.73|349.75|347.75|349.75|347.75|349.73|347.73|2
1727610190000|2024-09-29 11:43:10|349.74|347.74|349.77|347.77|349.77|347.77|349.74|347.74|7
1727610200000|2024-09-29 11:43:20|349.76|347.76|349.76|347.76|349.76|347.76|349.76|347.76|1
1727610210000|2024-09-29 11:43:30|349.79|347.79|349.8|347.8|349.83|347.83|349.79|347.79|8
1727610220000|2024-09-29 11:43:40|349.79|347.79|349.78|347.78|349.79|347.79|349.78|347.78|2
1727610230000|2024-09-29 11:43:50|349.75|347.75|349.74|347.74|349.75|347.75|349.74|347.74|2
1727610240000|2024-09-29 11:44:00|349.76|347.76|349.74|347.74|349.76|347.76|349.74|347.74|5
1727610250000|2024-09-29 11:44:10|349.75|347.75|349.74|347.74|349.75|347.75|349.73|347.73|8
1727610260000|2024-09-29 11:44:20|349.75|347.75|349.75|347.75|349.75|347.75|349.75|347.75|1
1727610290000|2024-09-29 11:44:50|349.82|347.82|349.87|347.87|349.87|347.87|349.82|347.82|7
1727610300000|2024-09-29 11:45:00|349.86|347.86|349.86|347.86|349.86|347.86|349.84|347.84|5
1727610310000|2024-09-29 11:45:10|349.85|347.85|349.85|347.85|349.85|347.85|349.85|347.85|1
1727610320000|2024-09-29 11:45:20|349.84|347.84|349.83|347.83|349.84|347.84|349.83|347.83|2
1727610330000|2024-09-29 11:45:30|349.87|347.87|349.89|347.89|349.89|347.89|349.87|347.87|3
1727610340000|2024-09-29 11:45:40|349.88|347.88|349.88|347.88|349.89|347.89|349.88|347.88|7
1727610350000|2024-09-29 11:45:50|349.9|347.9|349.89|347.89|349.9|347.9|349.89|347.89|2
1727610360000|2024-09-29 11:46:00|349.88|347.88|349.87|347.87|349.88|347.88|349.85|347.85|9
1727610370000|2024-09-29 11:46:10|349.86|347.86|349.87|347.87|349.87|347.87|349.86|347.86|8
1727610380000|2024-09-29 11:46:20|349.86|347.86|349.92|347.92|349.94|347.94|349.86|347.86|7
1727610390000|2024-09-29 11:46:30|349.88|347.88|349.88|347.88|349.92|347.92|349.87|347.87|8
1727610410000|2024-09-29 11:46:50|349.87|347.87|349.85|347.85|349.87|347.87|349.85|347.85|3
1727610420000|2024-09-29 11:47:00|349.89|347.89|349.88|347.88|349.89|347.89|349.88|347.88|2
1727610430000|2024-09-29 11:47:10|349.87|347.87|349.9|347.9|349.91|347.91|349.87|347.87|4
1727610440000|2024-09-29 11:47:20|349.89|347.89|349.87|347.87|349.89|347.89|349.87|347.87|2
1727610450000|2024-09-29 11:47:30|349.86|347.86|349.86|347.86|349.86|347.86|349.86|347.86|1
1727610460000|2024-09-29 11:47:40|349.76|347.76|349.72|347.72|349.76|347.76|349.72|347.72|5
1727610470000|2024-09-29 11:47:50|349.73|347.73|349.7|347.7|349.73|347.73|349.7|347.7|9
1727610480000|2024-09-29 11:48:00|349.71|347.71|349.83|347.83|349.84|347.84|349.7|347.7|8
1727610490000|2024-09-29 11:48:10|349.84|347.84|349.82|347.82|349.87|347.87|349.81|347.81|11
1727610500000|2024-09-29 11:48:20|349.83|347.83|349.74|347.74|349.83|347.83|349.74|347.74|6
1727610510000|2024-09-29 11:48:30|349.75|347.75|349.88|347.88|349.88|347.88|349.75|347.75|8
1727610520000|2024-09-29 11:48:40|349.9|347.9|349.93|347.93|349.93|347.93|349.9|347.9|9
1727610530000|2024-09-29 11:48:50|349.92|347.92|350.07|348.07|350.07|348.07|349.92|347.92|14
1727610540000|2024-09-29 11:49:00|350.06|348.06|350.07|348.07|350.07|348.07|350.05|348.05|14
1727610550000|2024-09-29 11:49:10|350.06|348.06|350.04|348.04|350.07|348.07|350.04|348.04|14
1727610560000|2024-09-29 11:49:20|350.05|348.05|350.05|348.05|350.05|348.05|350.04|348.04|3
1727610570000|2024-09-29 11:49:30|350.06|348.06|350.07|348.07|350.07|348.07|350.06|348.06|2
1727610590000|2024-09-29 11:49:50|350.06|348.06|350.06|348.06|350.06|348.06|350.06|348.06|1
1727610600000|2024-09-29 11:50:00|350.07|348.07|350.12|348.12|350.14|348.14|350.07|348.07|6
1727610610000|2024-09-29 11:50:10|350.13|348.13|350.14|348.14|350.14|348.14|350.12|348.12|9
1727610620000|2024-09-29 11:50:20|350.15|348.15|350.14|348.14|350.15|348.15|350.14|348.14|4
1727610630000|2024-09-29 11:50:30|350.15|348.15|350.21|348.21|350.21|348.21|350.14|348.14|13
1727610640000|2024-09-29 11:50:40|350.23|348.23|350.31|348.31|350.34|348.34|350.23|348.23|12
1727610650000|2024-09-29 11:50:50|350.32|348.32|350.31|348.31|350.32|348.32|350.3|348.3|10
1727610660000|2024-09-29 11:51:00|350.32|348.32|350.31|348.31|350.34|348.34|350.3|348.3|10
1727610670000|2024-09-29 11:51:10|350.3|348.3|350.34|348.34|350.37|348.37|350.29|348.29|9
1727610680000|2024-09-29 11:51:20|350.35|348.35|350.35|348.35|350.35|348.35|350.33|348.33|7
1727610690000|2024-09-29 11:51:30|350.34|348.34|350.3|348.3|350.36|348.36|350.29|348.29|10
1727610700000|2024-09-29 11:51:40|350.29|348.29|350.29|348.29|350.32|348.32|350.29|348.29|5
1727610870000|2024-09-29 11:54:30|350.28|348.28|350.26|348.26|350.29|348.29|350.26|348.26|5
1727610900000|2024-09-29 11:55:00|350.23|348.23|350.16|348.16|350.23|348.23|350.16|348.16|6
1727610910000|2024-09-29 11:55:10|350.13|348.13|350.12|348.12|350.13|348.13|350.12|348.12|2
1727610920000|2024-09-29 11:55:20|350.11|348.11|350.05|348.05|350.11|348.11|350.05|348.05|2
1727610930000|2024-09-29 11:55:30|350.01|348.01|350.01|348.01|350.01|348.01|350.01|348.01|1
1727610940000|2024-09-29 11:55:40|350.02|348.02|350.01|348.01|350.02|348.02|350.01|348.01|2
1727610960000|2024-09-29 11:56:00|350|348|349.97|347.97|350|348|349.97|347.97|3
1727611100000|2024-09-29 11:58:20|349.9|347.9|349.85|347.85|349.9|347.9|349.85|347.85|2
1727611110000|2024-09-29 11:58:30|349.84|347.84|349.84|347.84|349.85|347.85|349.84|347.84|11
1727611120000|2024-09-29 11:58:40|349.85|347.85|349.81|347.81|349.85|347.85|349.81|347.81|8
1727611130000|2024-09-29 11:58:50|349.8|347.8|349.81|347.81|349.81|347.81|349.8|347.8|2
1727611140000|2024-09-29 11:59:00|349.82|347.82|349.82|347.82|349.82|347.82|349.82|347.82|1
1727611150000|2024-09-29 11:59:10|349.84|347.84|349.84|347.84|349.84|347.84|349.84|347.84|1
1727611160000|2024-09-29 11:59:20|349.83|347.83|349.86|347.86|349.86|347.86|349.82|347.82|4
1727611170000|2024-09-29 11:59:30|349.87|347.87|349.87|347.87|349.88|347.88|349.87|347.87|3
1727611180000|2024-09-29 11:59:40|349.88|347.88|349.85|347.85|349.88|347.88|349.85|347.85|7
1727611190000|2024-09-29 11:59:50|349.86|347.86|349.86|347.86|349.86|347.86|349.86|347.86|1
1727611200000|2024-09-29 12:00:00|349.89|347.89|350.2|348.2|350.22|348.22|349.89|347.89|17
1727611210000|2024-09-29 12:00:10|350.21|348.21|349.98|347.98|350.21|348.21|349.98|347.98|10
1727611220000|2024-09-29 12:00:20|349.97|347.97|349.98|347.98|349.98|347.98|349.97|347.97|2
1727611230000|2024-09-29 12:00:30|349.99|347.99|349.98|347.98|350.02|348.02|349.98|347.98|7
1727611240000|2024-09-29 12:00:40|350.01|348.01|349.98|347.98|350.01|348.01|349.98|347.98|2
1727611250000|2024-09-29 12:00:50|350.01|348.01|350.02|348.02|350.02|348.02|349.99|347.99|7
1727611260000|2024-09-29 12:01:00|350.03|348.03|350.17|348.17|350.2|348.2|350.03|348.03|4
1727611270000|2024-09-29 12:01:10|350.16|348.16|350.04|348.04|350.16|348.16|350.03|348.03|8
1727611280000|2024-09-29 12:01:20|350.03|348.03|350.06|348.06|350.06|348.06|350.03|348.03|4
1727611290000|2024-09-29 12:01:30|350.08|348.08|350.17|348.17|350.18|348.18|350.08|348.08|11
1727611300000|2024-09-29 12:01:40|350.14|348.14|350.15|348.15|350.15|348.15|350.13|348.13|4
1727611310000|2024-09-29 12:01:50|350.18|348.18|350.13|348.13|350.18|348.18|350.13|348.13|3
1727611320000|2024-09-29 12:02:00|350.12|348.12|350.13|348.13|350.13|348.13|350.1|348.1|4
1727611330000|2024-09-29 12:02:10|350.14|348.14|350.17|348.17|350.17|348.17|350.14|348.14|3
1727611340000|2024-09-29 12:02:20|350.18|348.18|350.19|348.19|350.19|348.19|350.18|348.18|2
1727611350000|2024-09-29 12:02:30|350.18|348.18|350.14|348.14|350.18|348.18|350.13|348.13|4
1727611360000|2024-09-29 12:02:40|350.13|348.13|350.1|348.1|350.13|348.13|350.1|348.1|2
1727611390000|2024-09-29 12:03:10|350.13|348.13|350.15|348.15|350.15|348.15|350.1|348.1|5
1727611410000|2024-09-29 12:03:30|350.18|348.18|350.1|348.1|350.18|348.18|350.1|348.1|4
1727611420000|2024-09-29 12:03:40|350.12|348.12|350.13|348.13|350.13|348.13|350.12|348.12|2
1727611430000|2024-09-29 12:03:50|350.14|348.14|350.14|348.14|350.14|348.14|350.14|348.14|1
1727611440000|2024-09-29 12:04:00|350.13|348.13|350.13|348.13|350.13|348.13|350.13|348.13|1
1727611450000|2024-09-29 12:04:10|350.12|348.12|350.1|348.1|350.12|348.12|350.1|348.1|2
1727611470000|2024-09-29 12:04:30|350.11|348.11|350.13|348.13|350.13|348.13|350.1|348.1|3
1727611500000|2024-09-29 12:05:00|350.1|348.1|350.33|348.33|350.33|348.33|350.1|348.1|10
1727611510000|2024-09-29 12:05:10|350.3|348.3|350.3|348.3|350.3|348.3|350.3|348.3|1
1727611520000|2024-09-29 12:05:20|350.32|348.32|350.32|348.32|350.32|348.32|350.3|348.3|3
1727611530000|2024-09-29 12:05:30|350.33|348.33|350.33|348.33|350.33|348.33|350.33|348.33|1
1727611550000|2024-09-29 12:05:50|350.35|348.35|350.35|348.35|350.35|348.35|350.35|348.35|1
1727611580000|2024-09-29 12:06:20|350.36|348.36|350.44|348.44|350.45|348.45|350.36|348.36|5
1727611590000|2024-09-29 12:06:30|350.4|348.4|350.37|348.37|350.4|348.4|350.37|348.37|3
1727611620000|2024-09-29 12:07:00|350.36|348.36|350.35|348.35|350.36|348.36|350.35|348.35|6
1727611630000|2024-09-29 12:07:10|350.36|348.36|350.36|348.36|350.36|348.36|350.36|348.36|1
1727611640000|2024-09-29 12:07:20|350.35|348.35|350.35|348.35|350.35|348.35|350.35|348.35|1
1727611650000|2024-09-29 12:07:30|350.39|348.39|350.43|348.43|350.43|348.43|350.39|348.39|3
1727611660000|2024-09-29 12:07:40|350.42|348.42|350.42|348.42|350.42|348.42|350.42|348.42|1
1727611670000|2024-09-29 12:07:50|350.43|348.43|350.43|348.43|350.43|348.43|350.43|348.43|1
1727611680000|2024-09-29 12:08:00|350.47|348.47|350.46|348.46|350.47|348.47|350.45|348.45|7
1727611690000|2024-09-29 12:08:10|350.45|348.45|350.43|348.43|350.45|348.45|350.43|348.43|5
1727611700000|2024-09-29 12:08:20|350.46|348.46|350.45|348.45|350.46|348.46|350.45|348.45|2
1727611710000|2024-09-29 12:08:30|350.42|348.42|350.35|348.35|350.42|348.42|350.35|348.35|3
1727611720000|2024-09-29 12:08:40|350.34|348.34|350.16|348.16|350.34|348.34|350.16|348.16|5
1727611790000|2024-09-29 12:09:50|350.19|348.19|350.18|348.18|350.19|348.19|350.16|348.16|4
1727611830000|2024-09-29 12:10:30|350.12|348.12|350.12|348.12|350.12|348.12|350.12|348.12|1
1727611840000|2024-09-29 12:10:40|350.11|348.11|350.02|348.02|350.11|348.11|350.02|348.02|3
1727611860000|2024-09-29 12:11:00|350.01|348.01|349.93|347.93|350.02|348.02|349.93|347.93|4
1727611900000|2024-09-29 12:11:40|349.92|347.92|349.84|347.84|349.92|347.92|349.81|347.81|4
1727611920000|2024-09-29 12:12:00|349.81|347.81|349.83|347.83|349.83|347.83|349.81|347.81|2
1727611940000|2024-09-29 12:12:20|349.77|347.77|349.75|347.75|349.77|347.77|349.74|347.74|3
1727611980000|2024-09-29 12:13:00|349.7|347.7|349.68|347.68|349.7|347.7|349.68|347.68|2
1727611990000|2024-09-29 12:13:10|349.66|347.66|349.65|347.65|349.66|347.66|349.65|347.65|2
1727612010000|2024-09-29 12:13:30|349.69|347.69|349.78|347.78|349.78|347.78|349.69|347.69|3
1727612020000|2024-09-29 12:13:40|349.8|347.8|349.76|347.76|349.8|347.8|349.76|347.76|2
1727612030000|2024-09-29 12:13:50|349.74|347.74|349.75|347.75|349.75|347.75|349.74|347.74|2
1727612050000|2024-09-29 12:14:10|349.73|347.73|349.63|347.63|349.73|347.73|349.63|347.63|3
1727612060000|2024-09-29 12:14:20|349.68|347.68|349.68|347.68|349.68|347.68|349.65|347.65|6
1727612070000|2024-09-29 12:14:30|349.65|347.65|349.67|347.67|349.67|347.67|349.65|347.65|2
1727612100000|2024-09-29 12:15:00|349.64|347.64|349.65|347.65|349.65|347.65|349.64|347.64|2
1727612120000|2024-09-29 12:15:20|349.62|347.62|349.65|347.65|349.65|347.65|349.62|347.62|2
1727612130000|2024-09-29 12:15:30|349.58|347.58|349.55|347.55|349.58|347.58|349.53|347.53|4
1727612150000|2024-09-29 12:15:50|349.51|347.51|349.53|347.53|349.53|347.53|349.51|347.51|4
1727612160000|2024-09-29 12:16:00|349.48|347.48|349.42|347.42|349.48|347.48|349.42|347.42|8
1727612170000|2024-09-29 12:16:10|349.43|347.43|349.43|347.43|349.43|347.43|349.43|347.43|1
1727612190000|2024-09-29 12:16:30|349.47|347.47|349.64|347.64|349.65|347.65|349.47|347.47|6
1727612200000|2024-09-29 12:16:40|349.63|347.63|349.69|347.69|349.69|347.69|349.63|347.63|5
1727612210000|2024-09-29 12:16:50|349.7|347.7|349.86|347.86|349.92|347.92|349.7|347.7|15
1727612220000|2024-09-29 12:17:00|349.87|347.87|349.91|347.91|349.91|347.91|349.87|347.87|6
1727612230000|2024-09-29 12:17:10|349.92|347.92|349.92|347.92|349.92|347.92|349.91|347.91|3
1727612240000|2024-09-29 12:17:20|349.93|347.93|349.94|347.94|349.94|347.94|349.92|347.92|12
1727612250000|2024-09-29 12:17:30|349.98|347.98|349.98|347.98|349.98|347.98|349.95|347.95|12
1727612260000|2024-09-29 12:17:40|350|348|350.02|348.02|350.03|348.03|350|348|12
1727612270000|2024-09-29 12:17:50|350.01|348.01|350.01|348.01|350.07|348.07|350|348|13
1727612280000|2024-09-29 12:18:00|350.02|348.02|350.03|348.03|350.03|348.03|350.02|348.02|2
1727612290000|2024-09-29 12:18:10|350.05|348.05|350.07|348.07|350.09|348.09|350.05|348.05|7
1727612300000|2024-09-29 12:18:20|350.04|348.04|350.03|348.03|350.05|348.05|350.03|348.03|5
1727612320000|2024-09-29 12:18:40|350.05|348.05|350.03|348.03|350.06|348.06|350.02|348.02|7
1727612330000|2024-09-29 12:18:50|350.05|348.05|350.08|348.08|350.09|348.09|350.05|348.05|3
1727612340000|2024-09-29 12:19:00|350.07|348.07|350.06|348.06|350.07|348.07|350.03|348.03|9
1727612350000|2024-09-29 12:19:10|350.11|348.11|350.09|348.09|350.11|348.11|350.08|348.08|4
1727612360000|2024-09-29 12:19:20|350.15|348.15|350.17|348.17|350.18|348.18|350.12|348.12|7
1727612370000|2024-09-29 12:19:30|350.16|348.16|350.1|348.1|350.16|348.16|350.09|348.09|5
1727612380000|2024-09-29 12:19:40|350.09|348.09|350.05|348.05|350.09|348.09|350.03|348.03|12
1727612390000|2024-09-29 12:19:50|350.04|348.04|349.95|347.95|350.04|348.04|349.94|347.94|8
1727612400000|2024-09-29 12:20:00|349.93|347.93|349.92|347.92|349.94|347.94|349.91|347.91|9
1727612410000|2024-09-29 12:20:10|349.93|347.93|349.93|347.93|349.98|347.98|349.93|347.93|7
1727612420000|2024-09-29 12:20:20|349.94|347.94|349.81|347.81|349.95|347.95|349.81|347.81|8
1727612430000|2024-09-29 12:20:30|349.8|347.8|349.83|347.83|349.85|347.85|349.76|347.76|14
1727612440000|2024-09-29 12:20:40|349.85|347.85|349.81|347.81|349.86|347.86|349.81|347.81|6
1727612450000|2024-09-29 12:20:50|349.8|347.8|349.74|347.74|349.81|347.81|349.73|347.73|7
1727612460000|2024-09-29 12:21:00|349.75|347.75|349.7|347.7|349.79|347.79|349.7|347.7|11
1727612470000|2024-09-29 12:21:10|349.68|347.68|349.69|347.69|349.69|347.69|349.66|347.66|11
1727612480000|2024-09-29 12:21:20|349.68|347.68|349.63|347.63|349.68|347.68|349.63|347.63|5
1727612490000|2024-09-29 12:21:30|349.61|347.61|349.52|347.52|349.61|347.61|349.44|347.44|16
1727612500000|2024-09-29 12:21:40|349.5|347.5|349.52|347.52|349.53|347.53|349.5|347.5|5
1727612510000|2024-09-29 12:21:50|349.5|347.5|349.58|347.58|349.6|347.6|349.5|347.5|10
1727612520000|2024-09-29 12:22:00|349.59|347.59|349.59|347.59|349.59|347.59|349.53|347.53|7
1727612530000|2024-09-29 12:22:10|349.58|347.58|349.52|347.52|349.59|347.59|349.45|347.45|14
1727612540000|2024-09-29 12:22:20|349.53|347.53|349.52|347.52|349.56|347.56|349.51|347.51|12
1727612550000|2024-09-29 12:22:30|349.51|347.51|349.51|347.51|349.52|347.52|349.5|347.5|7
1727612560000|2024-09-29 12:22:40|349.5|347.5|349.45|347.45|349.5|347.5|349.45|347.45|7
1727612570000|2024-09-29 12:22:50|349.44|347.44|349.38|347.38|349.44|347.44|349.34|347.34|15
1727612580000|2024-09-29 12:23:00|349.37|347.37|349.34|347.34|349.37|347.37|349.33|347.33|8
1727612590000|2024-09-29 12:23:10|349.33|347.33|349.3|347.3|349.35|347.35|349.3|347.3|19
1727612600000|2024-09-29 12:23:20|349.31|347.31|349.34|347.34|349.34|347.34|349.28|347.28|8
1727612610000|2024-09-29 12:23:30|349.33|347.33|349.29|347.29|349.34|347.34|349.29|347.29|12
1727612620000|2024-09-29 12:23:40|349.3|347.3|349.29|347.29|349.3|347.3|349.28|347.28|3
1727612630000|2024-09-29 12:23:50|349.3|347.3|349.33|347.33|349.33|347.33|349.3|347.3|2
1727612640000|2024-09-29 12:24:00|349.34|347.34|349.24|347.24|349.34|347.34|349.22|347.22|9
1727612650000|2024-09-29 12:24:10|349.23|347.23|349.24|347.24|349.25|347.25|349.23|347.23|8
1727612660000|2024-09-29 12:24:20|349.23|347.23|349.21|347.21|349.23|347.23|349.21|347.21|2
1727612670000|2024-09-29 12:24:30|349.19|347.19|349.18|347.18|349.19|347.19|349.18|347.18|2
1727612680000|2024-09-29 12:24:40|349.19|347.19|349.26|347.26|349.26|347.26|349.19|347.19|9
1727612690000|2024-09-29 12:24:50|349.25|347.25|349.23|347.23|349.26|347.26|349.22|347.22|18
1727612700000|2024-09-29 12:25:00|349.24|347.24|349.19|347.19|349.24|347.24|349.19|347.19|18
1727612710000|2024-09-29 12:25:10|349.15|347.15|349.04|347.04|349.15|347.15|349.04|347.04|19
1727612720000|2024-09-29 12:25:20|349.06|347.06|348.97|346.97|349.06|347.06|348.96|346.96|7
1727612730000|2024-09-29 12:25:30|348.96|346.96|348.94|346.94|348.96|346.96|348.93|346.93|7
1727612740000|2024-09-29 12:25:40|348.93|346.93|348.93|346.93|348.93|346.93|348.93|346.93|1
1727612750000|2024-09-29 12:25:50|348.92|346.92|348.86|346.86|348.92|346.92|348.86|346.86|4
1727612760000|2024-09-29 12:26:00|348.88|346.88|348.89|346.89|348.89|346.89|348.85|346.85|8
1727612770000|2024-09-29 12:26:10|348.91|346.91|348.93|346.93|348.93|346.93|348.91|346.91|3
1727612780000|2024-09-29 12:26:20|348.97|346.97|349.05|347.05|349.05|347.05|348.97|346.97|8
1727612790000|2024-09-29 12:26:30|349.06|347.06|349.06|347.06|349.06|347.06|349.05|347.05|11
1727612800000|2024-09-29 12:26:40|349.05|347.05|349.05|347.05|349.06|347.06|349.05|347.05|3
1727612820000|2024-09-29 12:27:00|349.07|347.07|349.05|347.05|349.07|347.07|349.05|347.05|2
1727612850000|2024-09-29 12:27:30|349.06|347.06|349.07|347.07|349.07|347.07|349.06|347.06|2
1727612860000|2024-09-29 12:27:40|349.1|347.1|349.17|347.17|349.18|347.18|349.09|347.09|7
1727612870000|2024-09-29 12:27:50|349.18|347.18|349.19|347.19|349.2|347.2|349.17|347.17|7
1727612880000|2024-09-29 12:28:00|349.2|347.2|349.15|347.15|349.2|347.2|349.15|347.15|7
1727612890000|2024-09-29 12:28:10|349.16|347.16|349.15|347.15|349.16|347.16|349.14|347.14|4
1727612900000|2024-09-29 12:28:20|349.16|347.16|349.1|347.1|349.16|347.16|349.1|347.1|12
1727612910000|2024-09-29 12:28:30|349.09|347.09|349.09|347.09|349.1|347.1|349.09|347.09|5
1727612920000|2024-09-29 12:28:40|349.06|347.06|349.08|347.08|349.08|347.08|349.06|347.06|4
1727612930000|2024-09-29 12:28:50|349.06|347.06|349.07|347.07|349.07|347.07|349.05|347.05|5
1727612940000|2024-09-29 12:29:00|349.06|347.06|349.06|347.06|349.07|347.07|349.05|347.05|7
1727612950000|2024-09-29 12:29:10|349.05|347.05|349.05|347.05|349.06|347.06|349.05|347.05|3
1727612970000|2024-09-29 12:29:30|349.06|347.06|349.05|347.05|349.06|347.06|349.05|347.05|4
1727612980000|2024-09-29 12:29:40|349.04|347.04|349.1|347.1|349.1|347.1|349.04|347.04|4
1727612990000|2024-09-29 12:29:50|349.11|347.11|349.25|347.25|349.25|347.25|349.1|347.1|10
1727613000000|2024-09-29 12:30:00|349.26|347.26|349.33|347.33|349.34|347.34|349.25|347.25|14
1727613010000|2024-09-29 12:30:10|349.31|347.31|349.32|347.32|349.32|347.32|349.31|347.31|2
1727613020000|2024-09-29 12:30:20|349.4|347.4|349.36|347.36|349.4|347.4|349.36|347.36|2
1727613030000|2024-09-29 12:30:30|349.31|347.31|349.3|347.3|349.34|347.34|349.3|347.3|7
1727613040000|2024-09-29 12:30:40|349.31|347.31|349.3|347.3|349.31|347.31|349.3|347.3|2
1727613050000|2024-09-29 12:30:50|349.27|347.27|349.3|347.3|349.3|347.3|349.26|347.26|8
1727613060000|2024-09-29 12:31:00|349.28|347.28|349.3|347.3|349.3|347.3|349.28|347.28|5
1727613070000|2024-09-29 12:31:10|349.28|347.28|349.3|347.3|349.31|347.31|349.28|347.28|5
1727613080000|2024-09-29 12:31:20|349.31|347.31|349.47|347.47|349.47|347.47|349.3|347.3|9
1727613090000|2024-09-29 12:31:30|349.48|347.48|349.41|347.41|349.48|347.48|349.35|347.35|8
1727613100000|2024-09-29 12:31:40|349.39|347.39|349.34|347.34|349.39|347.39|349.32|347.32|11
1727613110000|2024-09-29 12:31:50|349.35|347.35|349.34|347.34|349.35|347.35|349.34|347.34|16
1727613120000|2024-09-29 12:32:00|349.29|347.29|349.34|347.34|349.34|347.34|349.29|347.29|14
1727613130000|2024-09-29 12:32:10|349.33|347.33|349.35|347.35|349.35|347.35|349.33|347.33|7
1727613140000|2024-09-29 12:32:20|349.34|347.34|349.32|347.32|349.34|347.34|349.32|347.32|2
1727613150000|2024-09-29 12:32:30|349.33|347.33|349.32|347.32|349.33|347.33|349.3|347.3|7
1727613170000|2024-09-29 12:32:50|349.33|347.33|349.32|347.32|349.33|347.33|349.32|347.32|2
1727613180000|2024-09-29 12:33:00|349.3|347.3|349.32|347.32|349.33|347.33|349.3|347.3|12
1727613190000|2024-09-29 12:33:10|349.33|347.33|349.35|347.35|349.35|347.35|349.32|347.32|8
1727613200000|2024-09-29 12:33:20|349.34|347.34|349.35|347.35|349.35|347.35|349.34|347.34|8
1727613220000|2024-09-29 12:33:40|349.33|347.33|349.28|347.28|349.33|347.33|349.28|347.28|4
1727613230000|2024-09-29 12:33:50|349.25|347.25|349.25|347.25|349.25|347.25|349.25|347.25|1
1727613240000|2024-09-29 12:34:00|349.22|347.22|348.91|346.91|349.22|347.22|348.9|346.9|11
1727613250000|2024-09-29 12:34:10|348.93|346.93|348.84|346.84|348.93|346.93|348.84|346.84|9
1727613260000|2024-09-29 12:34:20|348.82|346.82|348.82|346.82|348.82|346.82|348.8|346.8|3
1727613270000|2024-09-29 12:34:30|348.81|346.81|348.65|346.65|348.81|346.81|348.61|346.61|16
1727613280000|2024-09-29 12:34:40|348.66|346.66|348.78|346.78|348.78|346.78|348.66|346.66|19
1727613290000|2024-09-29 12:34:50|348.8|346.8|348.89|346.89|348.89|346.89|348.8|346.8|7
1727613300000|2024-09-29 12:35:00|348.9|346.9|348.9|346.9|348.9|346.9|348.9|346.9|1
1727613310000|2024-09-29 12:35:10|348.92|346.92|349.07|347.07|349.08|347.08|348.92|346.92|6
1727613320000|2024-09-29 12:35:20|349.08|347.08|349.11|347.11|349.15|347.15|349.08|347.08|12
1727613330000|2024-09-29 12:35:30|349.09|347.09|349.16|347.16|349.16|347.16|349.09|347.09|5
1727613340000|2024-09-29 12:35:40|349.14|347.14|349.03|347.03|349.15|347.15|349.02|347.02|9
1727613350000|2024-09-29 12:35:50|349.02|347.02|349.01|347.01|349.03|347.03|349|347|7
1727613360000|2024-09-29 12:36:00|349|347|349|347|349.02|347.02|349|347|6
1727613370000|2024-09-29 12:36:10|349.01|347.01|349.19|347.19|349.19|347.19|349.01|347.01|13
1727613380000|2024-09-29 12:36:20|349.18|347.18|349.27|347.27|349.27|347.27|349.18|347.18|8
1727613390000|2024-09-29 12:36:30|349.26|347.26|349.24|347.24|349.26|347.26|349.23|347.23|4
1727613400000|2024-09-29 12:36:40|349.25|347.25|349.25|347.25|349.25|347.25|349.25|347.25|1
1727613410000|2024-09-29 12:36:50|349.21|347.21|349.21|347.21|349.22|347.22|349.2|347.2|8
1727613420000|2024-09-29 12:37:00|349.18|347.18|349.13|347.13|349.18|347.18|349.09|347.09|7
1727613430000|2024-09-29 12:37:10|349.17|347.17|349.18|347.18|349.21|347.21|349.17|347.17|6
1727613440000|2024-09-29 12:37:20|349.17|347.17|349.18|347.18|349.18|347.18|349.17|347.17|2
1727613450000|2024-09-29 12:37:30|349.17|347.17|349|347|349.17|347.17|349|347|11
1727613460000|2024-09-29 12:37:40|349.01|347.01|349.03|347.03|349.03|347.03|349|347|5
1727613470000|2024-09-29 12:37:50|349.05|347.05|349.07|347.07|349.09|347.09|349.05|347.05|3
1727613480000|2024-09-29 12:38:00|349.06|347.06|349.05|347.05|349.07|347.07|349.04|347.04|10
1727613490000|2024-09-29 12:38:10|349.04|347.04|349.03|347.03|349.05|347.05|349.03|347.03|4
1727613500000|2024-09-29 12:38:20|349.02|347.02|349|347|349.03|347.03|349|347|7
1727613510000|2024-09-29 12:38:30|348.99|346.99|349.02|347.02|349.02|347.02|348.99|346.99|8
1727613520000|2024-09-29 12:38:40|349.03|347.03|349.08|347.08|349.09|347.09|349.03|347.03|8
1727613530000|2024-09-29 12:38:50|349.07|347.07|349.03|347.03|349.07|347.07|349.03|347.03|8
1727613540000|2024-09-29 12:39:00|349.02|347.02|348.99|346.99|349.02|347.02|348.94|346.94|11
1727613550000|2024-09-29 12:39:10|348.98|346.98|348.96|346.96|348.98|346.98|348.94|346.94|10
1727613570000|2024-09-29 12:39:30|348.95|346.95|348.95|346.95|348.96|346.96|348.94|346.94|7
1727613580000|2024-09-29 12:39:40|348.94|346.94|348.84|346.84|348.94|346.94|348.83|346.83|5
1727613590000|2024-09-29 12:39:50|348.85|346.85|348.85|346.85|348.88|346.88|348.85|346.85|3
1727613600000|2024-09-29 12:40:00|348.86|346.86|348.85|346.85|348.86|346.86|348.85|346.85|2
1727613620000|2024-09-29 12:40:20|348.81|346.81|348.68|346.68|348.81|346.81|348.68|346.68|5
1727613630000|2024-09-29 12:40:30|348.62|346.62|348.6|346.6|348.63|346.63|348.6|346.6|13
1727613640000|2024-09-29 12:40:40|348.61|346.61|348.62|346.62|348.63|346.63|348.61|346.61|6
1727613650000|2024-09-29 12:40:50|348.61|346.61|348.52|346.52|348.61|346.61|348.52|346.52|7
1727613660000|2024-09-29 12:41:00|348.53|346.53|348.59|346.59|348.6|346.6|348.53|346.53|5
1727613670000|2024-09-29 12:41:10|348.61|346.61|348.64|346.64|348.66|346.66|348.6|346.6|15
1727613680000|2024-09-29 12:41:20|348.68|346.68|348.81|346.81|348.81|346.81|348.68|346.68|10
1727613690000|2024-09-29 12:41:30|348.8|346.8|348.89|346.89|348.89|346.89|348.8|346.8|16
1727613700000|2024-09-29 12:41:40|348.9|346.9|349.09|347.09|349.09|347.09|348.89|346.89|13
1727613710000|2024-09-29 12:41:50|349.08|347.08|349.27|347.27|349.27|347.27|349.08|347.08|17
1727613720000|2024-09-29 12:42:00|349.26|347.26|349.28|347.28|349.28|347.28|349.26|347.26|5
1727613730000|2024-09-29 12:42:10|349.32|347.32|349.37|347.37|349.37|347.37|349.31|347.31|5
1727613740000|2024-09-29 12:42:20|349.38|347.38|349.39|347.39|349.4|347.4|349.38|347.38|4
1727613750000|2024-09-29 12:42:30|349.38|347.38|349.39|347.39|349.39|347.39|349.37|347.37|6
1727613760000|2024-09-29 12:42:40|349.38|347.38|349.38|347.38|349.38|347.38|349.38|347.38|1
1727613780000|2024-09-29 12:43:00|349.37|347.37|349.27|347.27|349.37|347.37|349.21|347.21|7
1727613790000|2024-09-29 12:43:10|349.23|347.23|349.23|347.23|349.25|347.25|349.23|347.23|5
1727613800000|2024-09-29 12:43:20|349.22|347.22|349.12|347.12|349.23|347.23|349.11|347.11|15
1727613810000|2024-09-29 12:43:30|349.1|347.1|349.07|347.07|349.1|347.1|349.06|347.06|5
1727613820000|2024-09-29 12:43:40|349.09|347.09|349.09|347.09|349.11|347.11|349.06|347.06|9
1727613830000|2024-09-29 12:43:50|349.07|347.07|349.06|347.06|349.07|347.07|349.06|347.06|2
1727613840000|2024-09-29 12:44:00|349.09|347.09|349.09|347.09|349.09|347.09|349.09|347.09|1
1727613850000|2024-09-29 12:44:10|349.08|347.08|349.09|347.09|349.09|347.09|349.07|347.07|4
1727613870000|2024-09-29 12:44:30|349.1|347.1|349.23|347.23|349.24|347.24|349.1|347.1|4
1727613880000|2024-09-29 12:44:40|349.24|347.24|349.25|347.25|349.25|347.25|349.24|347.24|2
1727613890000|2024-09-29 12:44:50|349.24|347.24|349.25|347.25|349.25|347.25|349.24|347.24|4
1727613900000|2024-09-29 12:45:00|349.24|347.24|349.25|347.25|349.26|347.26|349.23|347.23|9
1727613910000|2024-09-29 12:45:10|349.24|347.24|349.28|347.28|349.28|347.28|349.24|347.24|3
1727613920000|2024-09-29 12:45:20|349.26|347.26|349.28|347.28|349.29|347.29|349.26|347.26|4
1727613930000|2024-09-29 12:45:30|349.29|347.29|349.27|347.27|349.29|347.29|349.27|347.27|5
1727613940000|2024-09-29 12:45:40|349.3|347.3|349.24|347.24|349.3|347.3|349.23|347.23|7
1727613950000|2024-09-29 12:45:50|349.25|347.25|349.24|347.24|349.25|347.25|349.24|347.24|2
1727613960000|2024-09-29 12:46:00|349.32|347.32|349.34|347.34|349.34|347.34|349.32|347.32|2
1727613970000|2024-09-29 12:46:10|349.32|347.32|349.3|347.3|349.32|347.32|349.3|347.3|2
1727613980000|2024-09-29 12:46:20|349.27|347.27|349.16|347.16|349.27|347.27|349.14|347.14|7
1727613990000|2024-09-29 12:46:30|349.15|347.15|349.11|347.11|349.15|347.15|349.11|347.11|8
1727614000000|2024-09-29 12:46:40|349.14|347.14|349.1|347.1|349.14|347.14|349.07|347.07|5
1727614010000|2024-09-29 12:46:50|349.13|347.13|349.15|347.15|349.16|347.16|349.13|347.13|4
1727614020000|2024-09-29 12:47:00|349.16|347.16|349.21|347.21|349.29|347.29|349.16|347.16|11
1727614030000|2024-09-29 12:47:10|349.22|347.22|349.27|347.27|349.27|347.27|349.21|347.21|5
1727614040000|2024-09-29 12:47:20|349.28|347.28|349.28|347.28|349.28|347.28|349.28|347.28|1
1727614050000|2024-09-29 12:47:30|349.32|347.32|349.13|347.13|349.34|347.34|349.1|347.1|19
1727614060000|2024-09-29 12:47:40|349.14|347.14|349.13|347.13|349.18|347.18|349.13|347.13|7
1727614070000|2024-09-29 12:47:50|349.14|347.14|349.16|347.16|349.16|347.16|349.12|347.12|5
1727614080000|2024-09-29 12:48:00|349.15|347.15|348.81|346.81|349.15|347.15|348.8|346.8|12
1727614090000|2024-09-29 12:48:10|348.79|346.79|348.94|346.94|348.95|346.95|348.79|346.79|13
1727614100000|2024-09-29 12:48:20|348.93|346.93|348.92|346.92|348.94|346.94|348.92|346.92|4
1727614110000|2024-09-29 12:48:30|348.91|346.91|348.76|346.76|348.91|346.91|348.74|346.74|7
1727614120000|2024-09-29 12:48:40|348.77|346.77|348.82|346.82|348.82|346.82|348.77|346.77|4
1727614130000|2024-09-29 12:48:50|348.83|346.83|348.89|346.89|348.89|346.89|348.83|346.83|5
1727614140000|2024-09-29 12:49:00|348.87|346.87|348.75|346.75|348.87|346.87|348.7|346.7|17
1727614150000|2024-09-29 12:49:10|348.74|346.74|348.41|346.41|348.74|346.74|348.41|346.41|14
1727614160000|2024-09-29 12:49:20|348.42|346.42|348.31|346.31|348.44|346.44|348.29|346.29|11
1727614170000|2024-09-29 12:49:30|348.35|346.35|348.45|346.45|348.45|346.45|348.35|346.35|8
1727614180000|2024-09-29 12:49:40|348.47|346.47|348.66|346.66|348.66|346.66|348.46|346.46|13
1727614190000|2024-09-29 12:49:50|348.65|346.65|348.64|346.64|348.65|346.65|348.62|346.62|11
1727614200000|2024-09-29 12:50:00|348.65|346.65|348.55|346.55|348.67|346.67|348.53|346.53|13
1727614210000|2024-09-29 12:50:10|348.56|346.56|348.88|346.88|348.9|346.9|348.56|346.56|22
1727614220000|2024-09-29 12:50:20|348.89|346.89|348.73|346.73|348.9|346.9|348.72|346.72|12
1727614230000|2024-09-29 12:50:30|348.65|346.65|348.68|346.68|348.7|346.7|348.63|346.63|7
1727614240000|2024-09-29 12:50:40|348.67|346.67|348.73|346.73|348.75|346.75|348.67|346.67|9
1727614250000|2024-09-29 12:50:50|348.69|346.69|348.7|346.7|348.72|346.72|348.64|346.64|12
1727614260000|2024-09-29 12:51:00|348.69|346.69|348.8|346.8|348.8|346.8|348.68|346.68|13
1727614270000|2024-09-29 12:51:10|348.79|346.79|348.76|346.76|348.84|346.84|348.74|346.74|10
1727614280000|2024-09-29 12:51:20|348.77|346.77|348.74|346.74|348.78|346.78|348.74|346.74|5
1727614290000|2024-09-29 12:51:30|348.69|346.69|348.71|346.71|348.71|346.71|348.68|346.68|3
1727614300000|2024-09-29 12:51:40|348.73|346.73|348.71|346.71|348.73|346.73|348.71|346.71|2
1727614310000|2024-09-29 12:51:50|348.75|346.75|348.76|346.76|348.77|346.77|348.75|346.75|6
1727614320000|2024-09-29 12:52:00|348.77|346.77|348.77|346.77|348.78|346.78|348.76|346.76|4
1727614330000|2024-09-29 12:52:10|348.79|346.79|348.78|346.78|348.82|346.82|348.77|346.77|9
1727614340000|2024-09-29 12:52:20|348.77|346.77|348.53|346.53|348.77|346.77|348.53|346.53|10
1727614350000|2024-09-29 12:52:30|348.56|346.56|348.57|346.57|348.65|346.65|348.54|346.54|17
1727614360000|2024-09-29 12:52:40|348.55|346.55|348.58|346.58|348.6|346.6|348.54|346.54|11
1727614370000|2024-09-29 12:52:50|348.57|346.57|348.56|346.56|348.58|346.58|348.56|346.56|4
1727614380000|2024-09-29 12:53:00|348.57|346.57|348.57|346.57|348.58|346.58|348.55|346.55|11
1727614390000|2024-09-29 12:53:10|348.58|346.58|348.51|346.51|348.58|346.58|348.51|346.51|11
1727614400000|2024-09-29 12:53:20|348.46|346.46|348.31|346.31|348.46|346.46|348.25|346.25|12
1727614410000|2024-09-29 12:53:30|348.29|346.29|348.37|346.37|348.38|346.38|348.29|346.29|5
1727614420000|2024-09-29 12:53:40|348.38|346.38|348.31|346.31|348.38|346.38|348.31|346.31|4
1727614430000|2024-09-29 12:53:50|348.28|346.28|348.25|346.25|348.28|346.28|348.25|346.25|3
1727614440000|2024-09-29 12:54:00|348.26|346.26|348.26|346.26|348.28|346.28|348.21|346.21|9
1727614450000|2024-09-29 12:54:10|348.27|346.27|348.27|346.27|348.28|346.28|348.26|346.26|7
1727614460000|2024-09-29 12:54:20|348.26|346.26|348.19|346.19|348.26|346.26|348.13|346.13|18
1727614470000|2024-09-29 12:54:30|348.2|346.2|348.16|346.16|348.24|346.24|348.14|346.14|21
1727614480000|2024-09-29 12:54:40|348.17|346.17|348.18|346.18|348.18|346.18|348.17|346.17|4
1727614490000|2024-09-29 12:54:50|348.2|346.2|348.17|346.17|348.2|346.2|348.16|346.16|6
1727614500000|2024-09-29 12:55:00|348.18|346.18|348.13|346.13|348.19|346.19|348.12|346.12|7
1727614510000|2024-09-29 12:55:10|348.12|346.12|348.07|346.07|348.12|346.12|348.03|346.03|14
1727614520000|2024-09-29 12:55:20|348.06|346.06|347.8|345.8|348.06|346.06|347.8|345.8|11
1727614530000|2024-09-29 12:55:30|347.78|345.78|347.7|345.7|347.79|345.79|347.7|345.7|8
1727614540000|2024-09-29 12:55:40|347.72|345.72|347.73|345.73|347.78|345.78|347.71|345.71|19
1727614550000|2024-09-29 12:55:50|347.69|345.69|347.68|345.68|347.69|345.69|347.68|345.68|2
1727614560000|2024-09-29 12:56:00|347.63|345.63|347.64|345.64|347.68|345.68|347.63|345.63|12
1727614570000|2024-09-29 12:56:10|347.65|345.65|347.77|345.77|347.78|345.78|347.65|345.65|18
1727614580000|2024-09-29 12:56:20|347.89|345.89|347.81|345.81|347.89|345.89|347.79|345.79|11
1727614590000|2024-09-29 12:56:30|347.82|345.82|347.75|345.75|347.87|345.87|347.73|345.73|14
1727614600000|2024-09-29 12:56:40|347.71|345.71|347.57|345.57|347.71|345.71|347.51|345.51|11
1727614610000|2024-09-29 12:56:50|347.56|345.56|347.44|345.44|347.56|345.56|347.43|345.43|9
1727614620000|2024-09-29 12:57:00|347.45|345.45|347.83|345.83|347.84|345.84|347.45|345.45|22
1727614630000|2024-09-29 12:57:10|347.82|345.82|347.7|345.7|347.83|345.83|347.66|345.66|17
1727614640000|2024-09-29 12:57:20|347.71|345.71|347.83|345.83|347.84|345.84|347.7|345.7|17
1727614650000|2024-09-29 12:57:30|347.84|345.84|347.8|345.8|347.85|345.85|347.79|345.79|5
1727614660000|2024-09-29 12:57:40|347.81|345.81|347.95|345.95|347.96|345.96|347.81|345.81|17
1727614670000|2024-09-29 12:57:50|347.94|345.94|347.85|345.85|347.95|345.95|347.85|345.85|12
1727614680000|2024-09-29 12:58:00|347.86|345.86|347.76|345.76|347.86|345.86|347.76|345.76|10
1727614690000|2024-09-29 12:58:10|347.82|345.82|347.87|345.87|347.89|345.89|347.82|345.82|12
1727614700000|2024-09-29 12:58:20|347.91|345.91|348.01|346.01|348.02|346.02|347.91|345.91|12
1727614710000|2024-09-29 12:58:30|348.06|346.06|348.12|346.12|348.15|346.15|348.06|346.06|11
1727614720000|2024-09-29 12:58:40|348.15|346.15|348.04|346.04|348.15|346.15|348.04|346.04|6
1727614730000|2024-09-29 12:58:50|348.05|346.05|348.07|346.07|348.07|346.07|348.02|346.02|8
1727614740000|2024-09-29 12:59:00|348.04|346.04|347.88|345.88|348.05|346.05|347.88|345.88|12
1727614750000|2024-09-29 12:59:10|347.85|345.85|348.1|346.1|348.1|346.1|347.85|345.85|22
1727614760000|2024-09-29 12:59:20|348.09|346.09|347.92|345.92|348.09|346.09|347.92|345.92|8
1727614770000|2024-09-29 12:59:30|347.91|345.91|347.93|345.93|347.94|345.94|347.9|345.9|15
1727614780000|2024-09-29 12:59:40|347.9|345.9|347.84|345.84|347.92|345.92|347.82|345.82|12
1727614790000|2024-09-29 12:59:50|347.82|345.82|347.79|345.79|347.82|345.82|347.78|345.78|5
1727614800000|2024-09-29 13:00:00|347.8|345.8|347.7|345.7|347.81|345.81|347.57|345.57|28
1727614810000|2024-09-29 13:00:10|347.69|345.69|347.78|345.78|347.78|345.78|347.66|345.66|12
1727614820000|2024-09-29 13:00:20|347.81|345.81|347.61|345.61|347.81|345.81|347.61|345.61|14
1727614830000|2024-09-29 13:00:30|347.58|345.58|347.53|345.53|347.59|345.59|347.53|345.53|7
1727614840000|2024-09-29 13:00:40|347.52|345.52|347.42|345.42|347.52|345.52|347.35|345.35|18
1727614850000|2024-09-29 13:00:50|347.43|345.43|347.63|345.63|347.64|345.64|347.42|345.42|11
1727614860000|2024-09-29 13:01:00|347.62|345.62|347.51|345.51|347.62|345.62|347.51|345.51|15
1727614870000|2024-09-29 13:01:10|347.5|345.5|347.16|345.16|347.5|345.5|347.16|345.16|16
1727614880000|2024-09-29 13:01:20|347.14|345.14|347.11|345.11|347.14|345.14|347.08|345.08|15
1727614890000|2024-09-29 13:01:30|347.1|345.1|347.1|345.1|347.19|345.19|347.08|345.08|21
1727614900000|2024-09-29 13:01:40|347.11|345.11|347.15|345.15|347.15|345.15|347.08|345.08|19
1727614910000|2024-09-29 13:01:50|347.13|345.13|347.1|345.1|347.2|345.2|347.09|345.09|24
1727614920000|2024-09-29 13:02:00|347.11|345.11|347.12|345.12|347.14|345.14|347.09|345.09|21
1727614930000|2024-09-29 13:02:10|347.18|345.18|346.96|344.96|347.19|345.19|346.96|344.96|18
1727614940000|2024-09-29 13:02:20|346.99|344.99|347.07|345.07|347.1|345.1|346.99|344.99|18
1727614950000|2024-09-29 13:02:30|347.06|345.06|347.07|345.07|347.17|345.17|347.03|345.03|23
1727614960000|2024-09-29 13:02:40|347.08|345.08|347.05|345.05|347.11|345.11|347.05|345.05|10
1727614970000|2024-09-29 13:02:50|347.04|345.04|346.6|344.6|347.04|345.04|346.59|344.59|22
1727614980000|2024-09-29 13:03:00|346.63|344.63|346.98|344.98|347.01|345.01|346.63|344.63|26
1727614990000|2024-09-29 13:03:10|346.97|344.97|347.04|345.04|347.08|345.08|346.95|344.95|16
1727615000000|2024-09-29 13:03:20|347.03|345.03|346.83|344.83|347.04|345.04|346.82|344.82|17
1727615010000|2024-09-29 13:03:30|346.9|344.9|347.07|345.07|347.08|345.08|346.9|344.9|20
1727615020000|2024-09-29 13:03:40|347.09|345.09|347.25|345.25|347.26|345.26|347.09|345.09|27
1727615030000|2024-09-29 13:03:50|347.26|345.26|347.19|345.19|347.26|345.26|347.18|345.18|23
1727615040000|2024-09-29 13:04:00|347.2|345.2|347.08|345.08|347.27|345.27|347.08|345.08|26
1727615050000|2024-09-29 13:04:10|347.1|345.1|347.21|345.21|347.22|345.22|347.1|345.1|7
1727615060000|2024-09-29 13:04:20|347.2|345.2|347.13|345.13|347.2|345.2|347.1|345.1|28
1727615070000|2024-09-29 13:04:30|347.12|345.12|347.02|345.02|347.13|345.13|347.02|345.02|8
1727615080000|2024-09-29 13:04:40|346.99|344.99|347.19|345.19|347.21|345.21|346.97|344.97|21
1727615090000|2024-09-29 13:04:50|347.16|345.16|347.2|345.2|347.28|345.28|347.16|345.16|21
1727615100000|2024-09-29 13:05:00|347.21|345.21|347.61|345.61|347.61|345.61|347.21|345.21|25
1727615110000|2024-09-29 13:05:10|347.6|345.6|347.69|345.69|347.7|345.7|347.53|345.53|20
1727615120000|2024-09-29 13:05:20|347.71|345.71|347.8|345.8|347.8|345.8|347.7|345.7|9
1727615130000|2024-09-29 13:05:30|347.79|345.79|347.81|345.81|347.82|345.82|347.76|345.76|13
1727615140000|2024-09-29 13:05:40|347.79|345.79|347.78|345.78|347.82|345.82|347.76|345.76|9
1727615150000|2024-09-29 13:05:50|347.79|345.79|347.84|345.84|347.89|345.89|347.78|345.78|18
1727615160000|2024-09-29 13:06:00|347.86|345.86|347.73|345.73|347.86|345.86|347.73|345.73|5
1727615170000|2024-09-29 13:06:10|347.72|345.72|347.82|345.82|347.83|345.83|347.71|345.71|14
1727615180000|2024-09-29 13:06:20|347.81|345.81|347.99|345.99|348.11|346.11|347.81|345.81|19
1727615190000|2024-09-29 13:06:30|348.01|346.01|348.01|346.01|348.09|346.09|348.01|346.01|15
1727615200000|2024-09-29 13:06:40|348.02|346.02|347.82|345.82|348.07|346.07|347.8|345.8|21
1727615210000|2024-09-29 13:06:50|347.8|345.8|347.91|345.91|347.92|345.92|347.8|345.8|20
1727615220000|2024-09-29 13:07:00|347.9|345.9|347.73|345.73|347.92|345.92|347.65|345.65|17
1727615230000|2024-09-29 13:07:10|347.74|345.74|347.97|345.97|347.98|345.98|347.74|345.74|21
1727615240000|2024-09-29 13:07:20|347.98|345.98|347.94|345.94|348.01|346.01|347.86|345.86|19
1727615250000|2024-09-29 13:07:30|347.95|345.95|348.25|346.25|348.28|346.28|347.95|345.95|15
1727615260000|2024-09-29 13:07:40|348.22|346.22|348.2|346.2|348.23|346.23|348.18|346.18|12
1727615270000|2024-09-29 13:07:50|348.21|346.21|348.21|346.21|348.26|346.26|348.19|346.19|14
1727615280000|2024-09-29 13:08:00|348.2|346.2|348.51|346.51|348.51|346.51|348.19|346.19|18
1727615290000|2024-09-29 13:08:10|348.52|346.52|348.69|346.69|348.73|346.73|348.52|346.52|21
1727615300000|2024-09-29 13:08:20|348.7|346.7|348.94|346.94|348.95|346.95|348.7|346.7|20
1727615310000|2024-09-29 13:08:30|348.93|346.93|348.78|346.78|348.93|346.93|348.78|346.78|9
1727615320000|2024-09-29 13:08:40|348.81|346.81|348.77|346.77|348.86|346.86|348.76|346.76|17
1727615330000|2024-09-29 13:08:50|348.78|346.78|348.83|346.83|348.89|346.89|348.78|346.78|13
1727615340000|2024-09-29 13:09:00|348.82|346.82|348.9|346.9|348.92|346.92|348.82|346.82|17
1727615350000|2024-09-29 13:09:10|348.88|346.88|348.91|346.91|348.91|346.91|348.87|346.87|10
1727615360000|2024-09-29 13:09:20|348.96|346.96|348.89|346.89|348.96|346.96|348.89|346.89|19
1727615370000|2024-09-29 13:09:30|348.88|346.88|348.94|346.94|348.97|346.97|348.88|346.88|10
1727615380000|2024-09-29 13:09:40|348.89|346.89|348.92|346.92|348.93|346.93|348.87|346.87|17
1727615390000|2024-09-29 13:09:50|348.91|346.91|348.87|346.87|348.91|346.91|348.86|346.86|4
1727615400000|2024-09-29 13:10:00|348.9|346.9|348.86|346.86|348.96|346.96|348.82|346.82|23
1727615410000|2024-09-29 13:10:10|348.85|346.85|348.87|346.87|348.87|346.87|348.82|346.82|18
1727615420000|2024-09-29 13:10:20|348.88|346.88|348.95|346.95|348.98|346.98|348.88|346.88|9
1727615430000|2024-09-29 13:10:30|348.96|346.96|349|347|349.03|347.03|348.95|346.95|10
1727615440000|2024-09-29 13:10:40|349.01|347.01|349.02|347.02|349.03|347.03|349|347|7
1727615450000|2024-09-29 13:10:50|349.01|347.01|348.86|346.86|349.02|347.02|348.86|346.86|8
1727615460000|2024-09-29 13:11:00|348.85|346.85|348.84|346.84|348.85|346.85|348.82|346.82|5
1727615470000|2024-09-29 13:11:10|348.82|346.82|348.84|346.84|348.89|346.89|348.82|346.82|21
1727615480000|2024-09-29 13:11:20|348.85|346.85|348.85|346.85|348.89|346.89|348.83|346.83|19
1727615490000|2024-09-29 13:11:30|348.86|346.86|348.94|346.94|348.97|346.97|348.86|346.86|10
1727615500000|2024-09-29 13:11:40|348.95|346.95|349.07|347.07|349.08|347.08|348.95|346.95|11
1727615510000|2024-09-29 13:11:50|349.08|347.08|349.18|347.18|349.34|347.34|349.08|347.08|15
1727615520000|2024-09-29 13:12:00|349.17|347.17|349.37|347.37|349.37|347.37|349.07|347.07|21
1727615530000|2024-09-29 13:12:10|349.35|347.35|349.24|347.24|349.35|347.35|349.23|347.23|16
1727615540000|2024-09-29 13:12:20|349.23|347.23|349.26|347.26|349.31|347.31|349.23|347.23|15
1727615550000|2024-09-29 13:12:30|349.28|347.28|349.41|347.41|349.42|347.42|349.28|347.28|12
1727615560000|2024-09-29 13:12:40|349.44|347.44|349.37|347.37|349.49|347.49|349.37|347.37|11
1727615570000|2024-09-29 13:12:50|349.36|347.36|349.28|347.28|349.37|347.37|349.23|347.23|17
1727615580000|2024-09-29 13:13:00|349.29|347.29|349.26|347.26|349.32|347.32|349.26|347.26|14
1727615590000|2024-09-29 13:13:10|349.27|347.27|349.33|347.33|349.33|347.33|349.27|347.27|8
1727615600000|2024-09-29 13:13:20|349.38|347.38|349.43|347.43|349.44|347.44|349.38|347.38|20
1727615610000|2024-09-29 13:13:30|349.42|347.42|349.4|347.4|349.42|347.42|349.39|347.39|7
1727615620000|2024-09-29 13:13:40|349.39|347.39|349.68|347.68|349.7|347.7|349.39|347.39|16
1727615630000|2024-09-29 13:13:50|349.66|347.66|349.65|347.65|349.66|347.66|349.64|347.64|4
1727615640000|2024-09-29 13:14:00|349.67|347.67|349.66|347.66|349.67|347.67|349.66|347.66|2
1727615650000|2024-09-29 13:14:10|349.67|347.67|349.63|347.63|349.67|347.67|349.58|347.58|13
1727615660000|2024-09-29 13:14:20|349.64|347.64|349.66|347.66|349.68|347.68|349.64|347.64|7
1727615670000|2024-09-29 13:14:30|349.64|347.64|349.86|347.86|349.86|347.86|349.63|347.63|21
1727615680000|2024-09-29 13:14:40|349.88|347.88|349.85|347.85|349.9|347.9|349.85|347.85|11
1727615700000|2024-09-29 13:15:00|349.84|347.84|349.53|347.53|349.84|347.84|349.53|347.53|10
1727615710000|2024-09-29 13:15:10|349.57|347.57|349.49|347.49|349.6|347.6|349.49|347.49|11
1727615720000|2024-09-29 13:15:20|349.48|347.48|349.49|347.49|349.58|347.58|349.48|347.48|13
1727615730000|2024-09-29 13:15:30|349.5|347.5|349.57|347.57|349.57|347.57|349.49|347.49|17
1727615740000|2024-09-29 13:15:40|349.56|347.56|349.52|347.52|349.56|347.56|349.48|347.48|14
1727615750000|2024-09-29 13:15:50|349.5|347.5|349.57|347.57|349.57|347.57|349.48|347.48|7
1727615760000|2024-09-29 13:16:00|349.59|347.59|349.67|347.67|349.7|347.7|349.58|347.58|9
1727615770000|2024-09-29 13:16:10|349.66|347.66|349.74|347.74|349.75|347.75|349.64|347.64|18
1727615780000|2024-09-29 13:16:20|349.76|347.76|349.68|347.68|349.77|347.77|349.68|347.68|14
1727615790000|2024-09-29 13:16:30|349.7|347.7|349.56|347.56|349.75|347.75|349.55|347.55|19
1727615800000|2024-09-29 13:16:40|349.55|347.55|349.7|347.7|349.7|347.7|349.55|347.55|22
1727615810000|2024-09-29 13:16:50|349.69|347.69|349.64|347.64|349.76|347.76|349.64|347.64|11
1727615820000|2024-09-29 13:17:00|349.67|347.67|349.82|347.82|349.89|347.89|349.67|347.67|11
1727615830000|2024-09-29 13:17:10|349.8|347.8|349.98|347.98|349.98|347.98|349.78|347.78|11
1727615840000|2024-09-29 13:17:20|349.97|347.97|350.05|348.05|350.11|348.11|349.97|347.97|14
1727615850000|2024-09-29 13:17:30|350.04|348.04|349.84|347.84|350.04|348.04|349.79|347.79|6
1727615860000|2024-09-29 13:17:40|349.86|347.86|349.97|347.97|350.03|348.03|349.85|347.85|23
1727615870000|2024-09-29 13:17:50|349.98|347.98|350.05|348.05|350.08|348.08|349.98|347.98|16
1727615880000|2024-09-29 13:18:00|350.04|348.04|350.13|348.13|350.13|348.13|350.01|348.01|10
1727615890000|2024-09-29 13:18:10|350.11|348.11|350.1|348.1|350.13|348.13|350.04|348.04|24
1727615900000|2024-09-29 13:18:20|350.09|348.09|350.16|348.16|350.2|348.2|350.07|348.07|23
1727615910000|2024-09-29 13:18:30|350.19|348.19|350.18|348.18|350.21|348.21|350.15|348.15|16
1727615920000|2024-09-29 13:18:40|350.2|348.2|350.04|348.04|350.22|348.22|350.01|348.01|15
1727615930000|2024-09-29 13:18:50|350.07|348.07|350.01|348.01|350.09|348.09|350.01|348.01|16
1727615940000|2024-09-29 13:19:00|349.98|347.98|349.96|347.96|349.98|347.98|349.96|347.96|2
1727615950000|2024-09-29 13:19:10|349.95|347.95|350.01|348.01|350.05|348.05|349.93|347.93|12
1727615960000|2024-09-29 13:19:20|349.98|347.98|349.96|347.96|349.98|347.98|349.96|347.96|6
1727615970000|2024-09-29 13:19:30|349.83|347.83|349.8|347.8|349.83|347.83|349.8|347.8|2
1727615980000|2024-09-29 13:19:40|349.78|347.78|349.8|347.8|349.8|347.8|349.76|347.76|7
1727615990000|2024-09-29 13:19:50|349.78|347.78|349.64|347.64|349.8|347.8|349.63|347.63|11
1727616000000|2024-09-29 13:20:00|349.63|347.63|349.6|347.6|349.69|347.69|349.56|347.56|21
1727616010000|2024-09-29 13:20:10|349.61|347.61|349.58|347.58|349.61|347.61|349.58|347.58|3
1727616020000|2024-09-29 13:20:20|349.56|347.56|349.39|347.39|349.56|347.56|349.31|347.31|26
1727616030000|2024-09-29 13:20:30|349.4|347.4|349.54|347.54|349.54|347.54|349.39|347.39|17
1727616040000|2024-09-29 13:20:40|349.55|347.55|349.53|347.53|349.57|347.57|349.5|347.5|18
1727616050000|2024-09-29 13:20:50|349.5|347.5|349.42|347.42|349.5|347.5|349.41|347.41|8
1727616060000|2024-09-29 13:21:00|349.4|347.4|349.4|347.4|349.43|347.43|349.29|347.29|16
1727616070000|2024-09-29 13:21:10|349.39|347.39|349.28|347.28|349.39|347.39|349.28|347.28|10
1727616080000|2024-09-29 13:21:20|349.29|347.29|349.55|347.55|349.55|347.55|349.29|347.29|25
1727616090000|2024-09-29 13:21:30|349.53|347.53|349.46|347.46|349.54|347.54|349.46|347.46|14
1727616100000|2024-09-29 13:21:40|349.39|347.39|349.4|347.4|349.42|347.42|349.35|347.35|15
1727616110000|2024-09-29 13:21:50|349.42|347.42|349.53|347.53|349.57|347.57|349.4|347.4|18
1727616120000|2024-09-29 13:22:00|349.52|347.52|349.61|347.61|349.64|347.64|349.5|347.5|22
1727616130000|2024-09-29 13:22:10|349.6|347.6|349.65|347.65|349.65|347.65|349.56|347.56|20
1727616140000|2024-09-29 13:22:20|349.64|347.64|349.67|347.67|349.7|347.7|349.64|347.64|15
1727616150000|2024-09-29 13:22:30|349.68|347.68|349.72|347.72|349.76|347.76|349.68|347.68|17
1727616160000|2024-09-29 13:22:40|349.71|347.71|349.71|347.71|349.71|347.71|349.71|347.71|1
1727616170000|2024-09-29 13:22:50|349.72|347.72|349.72|347.72|349.72|347.72|349.72|347.72|1
1727616200000|2024-09-29 13:23:20|349.73|347.73|349.8|347.8|349.8|347.8|349.72|347.72|7
1727616210000|2024-09-29 13:23:30|349.79|347.79|349.87|347.87|349.87|347.87|349.79|347.79|14
1727616220000|2024-09-29 13:23:40|349.86|347.86|349.72|347.72|349.86|347.86|349.72|347.72|5
1727616230000|2024-09-29 13:23:50|349.71|347.71|349.71|347.71|349.71|347.71|349.71|347.71|1
1727616240000|2024-09-29 13:24:00|349.72|347.72|349.86|347.86|349.86|347.86|349.72|347.72|15
1727616250000|2024-09-29 13:24:10|349.88|347.88|349.84|347.84|349.88|347.88|349.81|347.81|18
1727616260000|2024-09-29 13:24:20|349.85|347.85|349.86|347.86|349.88|347.88|349.84|347.84|18
1727616270000|2024-09-29 13:24:30|349.85|347.85|349.85|347.85|349.85|347.85|349.82|347.82|8
1727616280000|2024-09-29 13:24:40|349.86|347.86|349.91|347.91|349.94|347.94|349.86|347.86|13
1727616290000|2024-09-29 13:24:50|349.92|347.92|349.95|347.95|350|348|349.9|347.9|10
1727616300000|2024-09-29 13:25:00|349.94|347.94|349.92|347.92|349.99|347.99|349.85|347.85|20
1727616310000|2024-09-29 13:25:10|349.93|347.93|349.94|347.94|349.94|347.94|349.93|347.93|2
1727616320000|2024-09-29 13:25:20|349.98|347.98|349.92|347.92|350|348|349.92|347.92|6
1727616330000|2024-09-29 13:25:30|349.89|347.89|349.9|347.9|349.91|347.91|349.89|347.89|6
1727616340000|2024-09-29 13:25:40|349.88|347.88|349.88|347.88|349.88|347.88|349.88|347.88|1
1727616350000|2024-09-29 13:25:50|349.87|347.87|349.71|347.71|349.87|347.87|349.71|347.71|9
1727616360000|2024-09-29 13:26:00|349.72|347.72|349.72|347.72|349.8|347.8|349.72|347.72|16
1727616370000|2024-09-29 13:26:10|349.71|347.71|349.78|347.78|349.78|347.78|349.71|347.71|12
1727616380000|2024-09-29 13:26:20|349.8|347.8|349.77|347.77|349.8|347.8|349.76|347.76|15
1727616390000|2024-09-29 13:26:30|349.79|347.79|349.97|347.97|349.97|347.97|349.77|347.77|10
1727616400000|2024-09-29 13:26:40|349.98|347.98|350|348|350.02|348.02|349.95|347.95|15
1727616410000|2024-09-29 13:26:50|349.99|347.99|349.92|347.92|349.99|347.99|349.92|347.92|6
1727616420000|2024-09-29 13:27:00|349.96|347.96|350|348|350.02|348.02|349.96|347.96|16
1727616430000|2024-09-29 13:27:10|349.99|347.99|350.02|348.02|350.02|348.02|349.96|347.96|9
1727616440000|2024-09-29 13:27:20|350|348|350.06|348.06|350.06|348.06|349.97|347.97|6
1727616450000|2024-09-29 13:27:30|350.04|348.04|350.11|348.11|350.14|348.14|350.04|348.04|15
1727616460000|2024-09-29 13:27:40|350.1|348.1|350.09|348.09|350.12|348.12|350.09|348.09|4
1727616470000|2024-09-29 13:27:50|350.12|348.12|349.85|347.85|350.12|348.12|349.85|347.85|17
1727616480000|2024-09-29 13:28:00|349.84|347.84|349.61|347.61|349.84|347.84|349.6|347.6|17
1727616490000|2024-09-29 13:28:10|349.63|347.63|349.57|347.57|349.63|347.63|349.57|347.57|19
1727616500000|2024-09-29 13:28:20|349.58|347.58|349.64|347.64|349.69|347.69|349.58|347.58|6
1727616510000|2024-09-29 13:28:30|349.65|347.65|349.57|347.57|349.66|347.66|349.48|347.48|20
1727616520000|2024-09-29 13:28:40|349.55|347.55|349.57|347.57|349.57|347.57|349.5|347.5|18
1727616530000|2024-09-29 13:28:50|349.56|347.56|349.5|347.5|349.56|347.56|349.47|347.47|12
1727616540000|2024-09-29 13:29:00|349.51|347.51|349.87|347.87|349.87|347.87|349.49|347.49|16
1727616550000|2024-09-29 13:29:10|349.81|347.81|349.81|347.81|349.81|347.81|349.8|347.8|3
1727616560000|2024-09-29 13:29:20|349.82|347.82|349.79|347.79|349.82|347.82|349.78|347.78|10
1727616570000|2024-09-29 13:29:30|349.81|347.81|349.91|347.91|349.95|347.95|349.81|347.81|14
1727616580000|2024-09-29 13:29:40|349.9|347.9|349.93|347.93|349.93|347.93|349.89|347.89|4
1727616590000|2024-09-29 13:29:50|349.94|347.94|349.89|347.89|349.98|347.98|349.84|347.84|14
1727616600000|2024-09-29 13:30:00|349.9|347.9|349.75|347.75|349.9|347.9|349.71|347.71|17
1727616610000|2024-09-29 13:30:10|349.77|347.77|349.85|347.85|349.86|347.86|349.76|347.76|16
1727616620000|2024-09-29 13:30:20|349.86|347.86|349.77|347.77|349.88|347.88|349.77|347.77|14
1727616630000|2024-09-29 13:30:30|349.78|347.78|349.93|347.93|349.94|347.94|349.72|347.72|15
1727616640000|2024-09-29 13:30:40|349.94|347.94|350.02|348.02|350.05|348.05|349.92|347.92|15
1727616650000|2024-09-29 13:30:50|350.05|348.05|350.13|348.13|350.19|348.19|350.02|348.02|16
1727616660000|2024-09-29 13:31:00|350.14|348.14|350.1|348.1|350.18|348.18|350.1|348.1|18
1727616670000|2024-09-29 13:31:10|350.09|348.09|350.15|348.15|350.17|348.17|350.09|348.09|17
1727616680000|2024-09-29 13:31:20|350.16|348.16|350.08|348.08|350.17|348.17|350.08|348.08|15
1727616690000|2024-09-29 13:31:30|350.07|348.07|350.1|348.1|350.1|348.1|350.05|348.05|16
1727616700000|2024-09-29 13:31:40|350.09|348.09|350.1|348.1|350.11|348.11|350.07|348.07|6
1727616710000|2024-09-29 13:31:50|350.08|348.08|350|348|350.09|348.09|349.94|347.94|13
1727616720000|2024-09-29 13:32:00|350.01|348.01|349.94|347.94|350.03|348.03|349.89|347.89|19
1727616730000|2024-09-29 13:32:10|349.95|347.95|349.97|347.97|350.05|348.05|349.95|347.95|11
1727616740000|2024-09-29 13:32:20|349.99|347.99|349.77|347.77|350|348|349.72|347.72|23
1727616750000|2024-09-29 13:32:30|349.81|347.81|349.81|347.81|349.84|347.84|349.75|347.75|17
1727616760000|2024-09-29 13:32:40|349.77|347.77|349.83|347.83|349.83|347.83|349.7|347.7|15
1727616770000|2024-09-29 13:32:50|349.9|347.9|349.9|347.9|349.9|347.9|349.83|347.83|14
1727616780000|2024-09-29 13:33:00|349.91|347.91|350.01|348.01|350.01|348.01|349.91|347.91|18
1727616790000|2024-09-29 13:33:10|350|348|350.17|348.17|350.18|348.18|350|348|18
1727616800000|2024-09-29 13:33:20|350.14|348.14|350.08|348.08|350.15|348.15|350.08|348.08|10
1727616810000|2024-09-29 13:33:30|350.07|348.07|350|348|350.1|348.1|350|348|17
1727616820000|2024-09-29 13:33:40|349.99|347.99|349.87|347.87|349.99|347.99|349.87|347.87|16
1727616830000|2024-09-29 13:33:50|349.86|347.86|349.91|347.91|349.97|347.97|349.85|347.85|19
1727616840000|2024-09-29 13:34:00|349.9|347.9|349.78|347.78|349.91|347.91|349.77|347.77|15
1727616850000|2024-09-29 13:34:10|349.79|347.79|349.87|347.87|349.87|347.87|349.75|347.75|18
1727616860000|2024-09-29 13:34:20|349.86|347.86|349.81|347.81|349.86|347.86|349.78|347.78|9
1727616870000|2024-09-29 13:34:30|349.82|347.82|349.85|347.85|349.88|347.88|349.82|347.82|15
1727616880000|2024-09-29 13:34:40|349.87|347.87|350.01|348.01|350.03|348.03|349.87|347.87|18
1727616890000|2024-09-29 13:34:50|350|348|350.07|348.07|350.1|348.1|350|348|14
1727616900000|2024-09-29 13:35:00|350.09|348.09|350.15|348.15|350.18|348.18|350.08|348.08|15
1727616910000|2024-09-29 13:35:10|350.14|348.14|350.1|348.1|350.14|348.14|350.09|348.09|8
1727616920000|2024-09-29 13:35:20|350.11|348.11|350.13|348.13|350.17|348.17|350.11|348.11|15
1727616930000|2024-09-29 13:35:30|350.16|348.16|350.11|348.11|350.16|348.16|350.11|348.11|5
1727616940000|2024-09-29 13:35:40|350.1|348.1|350.13|348.13|350.17|348.17|350.07|348.07|11
1727616950000|2024-09-29 13:35:50|350.11|348.11|350.15|348.15|350.17|348.17|350.06|348.06|15
1727616960000|2024-09-29 13:36:00|350.16|348.16|350.11|348.11|350.17|348.17|350.11|348.11|16
1727616970000|2024-09-29 13:36:10|350.1|348.1|350.09|348.09|350.1|348.1|350.09|348.09|2
1727616980000|2024-09-29 13:36:20|350.01|348.01|350.02|348.02|350.09|348.09|350|348|14
1727616990000|2024-09-29 13:36:30|350.01|348.01|349.97|347.97|350.02|348.02|349.97|347.97|4
1727617000000|2024-09-29 13:36:40|349.95|347.95|349.93|347.93|349.98|347.98|349.93|347.93|13
1727617010000|2024-09-29 13:36:50|349.91|347.91|349.86|347.86|349.91|347.91|349.86|347.86|6
1727617020000|2024-09-29 13:37:00|349.89|347.89|349.66|347.66|349.89|347.89|349.53|347.53|29
1727617030000|2024-09-29 13:37:10|349.67|347.67|349.73|347.73|349.75|347.75|349.65|347.65|19
1727617040000|2024-09-29 13:37:20|349.72|347.72|349.7|347.7|349.72|347.72|349.65|347.65|12
1727617050000|2024-09-29 13:37:30|349.73|347.73|349.75|347.75|349.77|347.77|349.73|347.73|6
1727617060000|2024-09-29 13:37:40|349.74|347.74|349.67|347.67|349.74|347.74|349.61|347.61|12
1727617070000|2024-09-29 13:37:50|349.7|347.7|349.73|347.73|349.76|347.76|349.68|347.68|18
1727617080000|2024-09-29 13:38:00|349.78|347.78|349.94|347.94|349.96|347.96|349.76|347.76|15
1727617090000|2024-09-29 13:38:10|349.95|347.95|349.99|347.99|350.04|348.04|349.95|347.95|15
1727617100000|2024-09-29 13:38:20|350|348|349.95|347.95|350|348|349.92|347.92|8
1727617110000|2024-09-29 13:38:30|349.94|347.94|349.95|347.95|349.97|347.97|349.93|347.93|12
1727617120000|2024-09-29 13:38:40|349.94|347.94|349.91|347.91|349.96|347.96|349.91|347.91|6
1727617130000|2024-09-29 13:38:50|349.85|347.85|349.9|347.9|349.94|347.94|349.79|347.79|17
1727617140000|2024-09-29 13:39:00|349.89|347.89|349.89|347.89|349.9|347.9|349.85|347.85|11
1727617150000|2024-09-29 13:39:10|349.88|347.88|349.87|347.87|349.9|347.9|349.8|347.8|16
1727617160000|2024-09-29 13:39:20|349.88|347.88|349.87|347.87|349.88|347.88|349.87|347.87|6
1727617170000|2024-09-29 13:39:30|349.86|347.86|349.88|347.88|349.89|347.89|349.85|347.85|12
1727617180000|2024-09-29 13:39:40|349.89|347.89|349.88|347.88|349.89|347.89|349.85|347.85|7
1727617190000|2024-09-29 13:39:50|349.9|347.9|349.89|347.89|349.95|347.95|349.88|347.88|10
1727617200000|2024-09-29 13:40:00|349.87|347.87|349.99|347.99|350|348|349.87|347.87|14
1727617210000|2024-09-29 13:40:10|349.98|347.98|350.02|348.02|350.06|348.06|349.95|347.95|13
1727617220000|2024-09-29 13:40:20|350.03|348.03|350.09|348.09|350.1|348.1|350.03|348.03|7
1727617230000|2024-09-29 13:40:30|350.07|348.07|350.11|348.11|350.12|348.12|350.06|348.06|15
1727617240000|2024-09-29 13:40:40|350.12|348.12|349.97|347.97|350.12|348.12|349.96|347.96|12
1727617250000|2024-09-29 13:40:50|349.98|347.98|350.08|348.08|350.08|348.08|349.98|347.98|9
1727617260000|2024-09-29 13:41:00|350.09|348.09|350.17|348.17|350.2|348.2|350.09|348.09|12
1727617270000|2024-09-29 13:41:10|350.2|348.2|350.17|348.17|350.2|348.2|350.17|348.17|5
1727617280000|2024-09-29 13:41:20|350.16|348.16|350.26|348.26|350.26|348.26|350.14|348.14|10
1727617290000|2024-09-29 13:41:30|350.31|348.31|350.4|348.4|350.4|348.4|350.3|348.3|16
1727617300000|2024-09-29 13:41:40|350.44|348.44|350.35|348.35|350.44|348.44|350.35|348.35|9
1727617310000|2024-09-29 13:41:50|350.33|348.33|350.36|348.36|350.39|348.39|350.33|348.33|10
1727617320000|2024-09-29 13:42:00|350.37|348.37|350.46|348.46|350.46|348.46|350.37|348.37|12
1727617330000|2024-09-29 13:42:10|350.47|348.47|350.54|348.54|350.54|348.54|350.47|348.47|11
1727617340000|2024-09-29 13:42:20|350.57|348.57|350.56|348.56|350.66|348.66|350.55|348.55|17
1727617350000|2024-09-29 13:42:30|350.55|348.55|350.44|348.44|350.55|348.55|350.41|348.41|13
1727617360000|2024-09-29 13:42:40|350.43|348.43|350.58|348.58|350.58|348.58|350.43|348.43|19
1727617370000|2024-09-29 13:42:50|350.63|348.63|350.73|348.73|350.75|348.75|350.63|348.63|24
1727617380000|2024-09-29 13:43:00|350.71|348.71|350.69|348.69|350.75|348.75|350.69|348.69|11
1727617390000|2024-09-29 13:43:10|350.7|348.7|350.75|348.75|350.75|348.75|350.69|348.69|11
1727617400000|2024-09-29 13:43:20|350.71|348.71|350.74|348.74|350.76|348.76|350.7|348.7|16
1727617410000|2024-09-29 13:43:30|350.75|348.75|350.69|348.69|350.76|348.76|350.69|348.69|6
1727617420000|2024-09-29 13:43:40|350.71|348.71|350.71|348.71|350.74|348.74|350.69|348.69|13
1727617430000|2024-09-29 13:43:50|350.73|348.73|350.84|348.84|350.88|348.88|350.73|348.73|16
1727617440000|2024-09-29 13:44:00|350.83|348.83|350.86|348.86|350.87|348.87|350.81|348.81|19
1727617450000|2024-09-29 13:44:10|350.85|348.85|350.78|348.78|350.9|348.9|350.78|348.78|21
1727617460000|2024-09-29 13:44:20|350.76|348.76|350.73|348.73|350.76|348.76|350.73|348.73|15
1727617470000|2024-09-29 13:44:30|350.74|348.74|350.74|348.74|350.78|348.78|350.72|348.72|21
1727617480000|2024-09-29 13:44:40|350.73|348.73|350.69|348.69|350.73|348.73|350.69|348.69|10
1727617500000|2024-09-29 13:45:00|350.72|348.72|350.76|348.76|350.78|348.78|350.72|348.72|16
1727617510000|2024-09-29 13:45:10|350.77|348.77|350.69|348.69|350.79|348.79|350.69|348.69|11
1727617520000|2024-09-29 13:45:20|350.7|348.7|350.7|348.7|350.75|348.75|350.69|348.69|7
1727617530000|2024-09-29 13:45:30|350.72|348.72|350.69|348.69|350.72|348.72|350.69|348.69|5
1727617540000|2024-09-29 13:45:40|350.68|348.68|350.69|348.69|350.69|348.69|350.68|348.68|2
1727617550000|2024-09-29 13:45:50|350.68|348.68|350.46|348.46|350.68|348.68|350.46|348.46|7
1727617560000|2024-09-29 13:46:00|350.49|348.49|350.51|348.51|350.51|348.51|350.49|348.49|2
1727617570000|2024-09-29 13:46:10|350.5|348.5|350.58|348.58|350.6|348.6|350.5|348.5|18
1727617580000|2024-09-29 13:46:20|350.57|348.57|350.71|348.71|350.74|348.74|350.56|348.56|14
1727617590000|2024-09-29 13:46:30|350.69|348.69|350.69|348.69|350.69|348.69|350.69|348.69|1
1727617600000|2024-09-29 13:46:40|350.71|348.71|350.69|348.69|350.71|348.71|350.69|348.69|2
1727617610000|2024-09-29 13:46:50|350.6|348.6|350.51|348.51|350.6|348.6|350.51|348.51|7
1727617620000|2024-09-29 13:47:00|350.52|348.52|350.77|348.77|350.77|348.77|350.52|348.52|17
1727617630000|2024-09-29 13:47:10|350.8|348.8|350.71|348.71|350.8|348.8|350.7|348.7|13
1727617640000|2024-09-29 13:47:20|350.7|348.7|350.72|348.72|350.73|348.73|350.7|348.7|3
1727617650000|2024-09-29 13:47:30|350.73|348.73|350.82|348.82|350.82|348.82|350.72|348.72|18
1727617660000|2024-09-29 13:47:40|350.86|348.86|350.84|348.84|350.93|348.93|350.82|348.82|20
1727617670000|2024-09-29 13:47:50|350.85|348.85|350.85|348.85|350.87|348.87|350.83|348.83|13
1727617680000|2024-09-29 13:48:00|350.81|348.81|350.75|348.75|350.86|348.86|350.75|348.75|19
1727617690000|2024-09-29 13:48:10|350.76|348.76|350.95|348.95|350.95|348.95|350.76|348.76|5
1727617700000|2024-09-29 13:48:20|350.94|348.94|351.08|349.08|351.15|349.15|350.94|348.94|27
1727617710000|2024-09-29 13:48:30|351.07|349.07|351.04|349.04|351.08|349.08|351.03|349.03|12
1727617720000|2024-09-29 13:48:40|351.05|349.05|351|349|351.05|349.05|351|349|10
1727617730000|2024-09-29 13:48:50|351.01|349.01|350.96|348.96|351.01|349.01|350.96|348.96|4
1727617740000|2024-09-29 13:49:00|350.95|348.95|351.04|349.04|351.04|349.04|350.95|348.95|9
1727617750000|2024-09-29 13:49:10|351.02|349.02|350.97|348.97|351.04|349.04|350.97|348.97|14
1727617760000|2024-09-29 13:49:20|350.96|348.96|351|349|351.03|349.03|350.96|348.96|9
1727617770000|2024-09-29 13:49:30|351.01|349.01|350.97|348.97|351.01|349.01|350.96|348.96|5
1727617780000|2024-09-29 13:49:40|350.96|348.96|350.97|348.97|350.98|348.98|350.95|348.95|16
1727617790000|2024-09-29 13:49:50|350.95|348.95|350.94|348.94|350.95|348.95|350.89|348.89|11
1727617800000|2024-09-29 13:50:00|350.97|348.97|350.96|348.96|350.97|348.97|350.96|348.96|2
1727617810000|2024-09-29 13:50:10|350.95|348.95|350.87|348.87|350.97|348.97|350.84|348.84|18
1727617820000|2024-09-29 13:50:20|350.88|348.88|350.91|348.91|350.95|348.95|350.88|348.88|13
1727617830000|2024-09-29 13:50:30|350.93|348.93|350.89|348.89|350.97|348.97|350.84|348.84|20
1727617840000|2024-09-29 13:50:40|350.91|348.91|350.94|348.94|350.96|348.96|350.91|348.91|11
1727617850000|2024-09-29 13:50:50|350.93|348.93|351.01|349.01|351.01|349.01|350.93|348.93|19
1727617860000|2024-09-29 13:51:00|351.03|349.03|351.07|349.07|351.07|349.07|351.02|349.02|8
1727617870000|2024-09-29 13:51:10|351.06|349.06|351.07|349.07|351.11|349.11|350.95|348.95|23
1727617880000|2024-09-29 13:51:20|351.08|349.08|351.17|349.17|351.18|349.18|351.08|349.08|8
1727617890000|2024-09-29 13:51:30|351.18|349.18|351.06|349.06|351.2|349.2|351.06|349.06|12
1727617900000|2024-09-29 13:51:40|351.03|349.03|350.91|348.91|351.03|349.03|350.9|348.9|15
1727617910000|2024-09-29 13:51:50|350.9|348.9|350.89|348.89|350.9|348.9|350.89|348.89|2
1727617920000|2024-09-29 13:52:00|350.87|348.87|350.85|348.85|350.87|348.87|350.85|348.85|3
1727617930000|2024-09-29 13:52:10|350.83|348.83|350.86|348.86|350.87|348.87|350.82|348.82|4
1727617940000|2024-09-29 13:52:20|350.85|348.85|350.83|348.83|350.85|348.85|350.83|348.83|5
1727617950000|2024-09-29 13:52:30|350.82|348.82|350.71|348.71|350.83|348.83|350.69|348.69|8
1727617960000|2024-09-29 13:52:40|350.72|348.72|350.74|348.74|350.75|348.75|350.71|348.71|10
1727617970000|2024-09-29 13:52:50|350.73|348.73|350.7|348.7|350.73|348.73|350.7|348.7|2
1727617980000|2024-09-29 13:53:00|350.73|348.73|350.7|348.7|350.73|348.73|350.7|348.7|2
1727617990000|2024-09-29 13:53:10|350.69|348.69|350.73|348.73|350.74|348.74|350.69|348.69|10
1727618000000|2024-09-29 13:53:20|350.72|348.72|350.79|348.79|350.8|348.8|350.72|348.72|17
1727618010000|2024-09-29 13:53:30|350.8|348.8|350.8|348.8|350.8|348.8|350.78|348.78|5
1727618020000|2024-09-29 13:53:40|350.79|348.79|350.82|348.82|350.83|348.83|350.79|348.79|9
1727618030000|2024-09-29 13:53:50|350.81|348.81|350.82|348.82|350.82|348.82|350.81|348.81|2
1727618040000|2024-09-29 13:54:00|350.81|348.81|350.7|348.7|350.82|348.82|350.7|348.7|10
1727618050000|2024-09-29 13:54:10|350.69|348.69|350.67|348.67|350.69|348.69|350.67|348.67|3
1727618060000|2024-09-29 13:54:20|350.68|348.68|350.67|348.67|350.69|348.69|350.67|348.67|4
1727618070000|2024-09-29 13:54:30|350.66|348.66|350.66|348.66|350.66|348.66|350.66|348.66|1
1727618090000|2024-09-29 13:54:50|350.68|348.68|350.66|348.66|350.69|348.69|350.66|348.66|5
1727618100000|2024-09-29 13:55:00|350.68|348.68|350.69|348.69|350.69|348.69|350.68|348.68|2
1727618120000|2024-09-29 13:55:20|350.68|348.68|350.67|348.67|350.68|348.68|350.67|348.67|4
1727618130000|2024-09-29 13:55:30|350.68|348.68|350.67|348.67|350.68|348.68|350.65|348.65|4
1727618140000|2024-09-29 13:55:40|350.66|348.66|350.66|348.66|350.67|348.67|350.66|348.66|3
1727618150000|2024-09-29 13:55:50|350.55|348.55|350.45|348.45|350.55|348.55|350.42|348.42|10
1727618160000|2024-09-29 13:56:00|350.46|348.46|350.45|348.45|350.47|348.47|350.44|348.44|11
1727618170000|2024-09-29 13:56:10|350.47|348.47|350.48|348.48|350.5|348.5|350.45|348.45|13
1727618180000|2024-09-29 13:56:20|350.47|348.47|350.44|348.44|350.47|348.47|350.44|348.44|3
1727618190000|2024-09-29 13:56:30|350.45|348.45|350.47|348.47|350.47|348.47|350.45|348.45|4
1727618200000|2024-09-29 13:56:40|350.48|348.48|350.46|348.46|350.48|348.48|350.46|348.46|10
1727618210000|2024-09-29 13:56:50|350.47|348.47|350.47|348.47|350.5|348.5|350.47|348.47|8
1727618220000|2024-09-29 13:57:00|350.48|348.48|350.49|348.49|350.49|348.49|350.48|348.48|2
1727618230000|2024-09-29 13:57:10|350.5|348.5|350.45|348.45|350.5|348.5|350.45|348.45|5
1727618240000|2024-09-29 13:57:20|350.46|348.46|350.46|348.46|350.46|348.46|350.46|348.46|1
1727618250000|2024-09-29 13:57:30|350.47|348.47|350.59|348.59|350.59|348.59|350.46|348.46|11
1727618260000|2024-09-29 13:57:40|350.6|348.6|350.6|348.6|350.6|348.6|350.58|348.58|3
1727618270000|2024-09-29 13:57:50|350.62|348.62|350.62|348.62|350.62|348.62|350.6|348.6|5
1727618280000|2024-09-29 13:58:00|350.63|348.63|350.64|348.64|350.64|348.64|350.63|348.63|2
1727618290000|2024-09-29 13:58:10|350.63|348.63|350.72|348.72|350.72|348.72|350.63|348.63|4
1727618300000|2024-09-29 13:58:20|350.71|348.71|350.72|348.72|350.72|348.72|350.71|348.71|2
1727618310000|2024-09-29 13:58:30|350.76|348.76|350.74|348.74|350.77|348.77|350.74|348.74|6
1727618320000|2024-09-29 13:58:40|350.78|348.78|350.73|348.73|350.78|348.78|350.71|348.71|9
1727618330000|2024-09-29 13:58:50|350.72|348.72|350.7|348.7|350.72|348.72|350.7|348.7|2
1727618350000|2024-09-29 13:59:10|350.73|348.73|350.72|348.72|350.74|348.74|350.71|348.71|4
1727618360000|2024-09-29 13:59:20|350.71|348.71|350.74|348.74|350.74|348.74|350.7|348.7|3
1727618370000|2024-09-29 13:59:30|350.73|348.73|350.73|348.73|350.73|348.73|350.73|348.73|1
1727618390000|2024-09-29 13:59:50|350.79|348.79|350.85|348.85|350.85|348.85|350.79|348.79|7
1727618400000|2024-09-29 14:00:00|350.94|348.94|350.96|348.96|350.96|348.96|350.94|348.94|3
1727618410000|2024-09-29 14:00:10|350.92|348.92|350.9|348.9|350.93|348.93|350.88|348.88|9
1727618420000|2024-09-29 14:00:20|350.92|348.92|350.85|348.85|350.95|348.95|350.85|348.85|12
1727618430000|2024-09-29 14:00:30|350.84|348.84|350.84|348.84|350.84|348.84|350.84|348.84|1
1727618440000|2024-09-29 14:00:40|350.74|348.74|350.73|348.73|350.75|348.75|350.69|348.69|11
1727618450000|2024-09-29 14:00:50|350.72|348.72|350.69|348.69|350.72|348.72|350.69|348.69|4
1727618460000|2024-09-29 14:01:00|350.66|348.66|350.71|348.71|350.71|348.71|350.64|348.64|15
1727618470000|2024-09-29 14:01:10|350.7|348.7|350.71|348.71|350.72|348.72|350.7|348.7|6
1727618480000|2024-09-29 14:01:20|350.7|348.7|350.99|348.99|351|349|350.7|348.7|18
1727618490000|2024-09-29 14:01:30|350.97|348.97|350.98|348.98|350.98|348.98|350.93|348.93|13
1727618500000|2024-09-29 14:01:40|350.95|348.95|350.91|348.91|350.95|348.95|350.91|348.91|4
1727618510000|2024-09-29 14:01:50|350.9|348.9|350.88|348.88|350.9|348.9|350.88|348.88|3
1727618520000|2024-09-29 14:02:00|350.91|348.91|350.91|348.91|350.92|348.92|350.9|348.9|5
1727618530000|2024-09-29 14:02:10|350.9|348.9|350.9|348.9|350.9|348.9|350.9|348.9|1
1727618540000|2024-09-29 14:02:20|350.89|348.89|350.71|348.71|350.89|348.89|350.71|348.71|6
1727618550000|2024-09-29 14:02:30|350.72|348.72|350.83|348.83|350.83|348.83|350.72|348.72|6
1727618560000|2024-09-29 14:02:40|350.84|348.84|350.89|348.89|350.89|348.89|350.83|348.83|11
1727618570000|2024-09-29 14:02:50|350.88|348.88|350.9|348.9|350.91|348.91|350.87|348.87|8
1727618580000|2024-09-29 14:03:00|350.88|348.88|350.98|348.98|351.01|349.01|350.88|348.88|14
1727618590000|2024-09-29 14:03:10|350.97|348.97|350.91|348.91|350.97|348.97|350.91|348.91|4
1727618600000|2024-09-29 14:03:20|350.81|348.81|350.66|348.66|350.81|348.81|350.66|348.66|22
1727618610000|2024-09-29 14:03:30|350.6|348.6|350.69|348.69|350.69|348.69|350.56|348.56|14
1727618620000|2024-09-29 14:03:40|350.7|348.7|350.75|348.75|350.8|348.8|350.7|348.7|17
1727618630000|2024-09-29 14:03:50|350.76|348.76|350.58|348.58|350.76|348.76|350.58|348.58|19
1727618640000|2024-09-29 14:04:00|350.6|348.6|350.48|348.48|350.6|348.6|350.43|348.43|10
1727618650000|2024-09-29 14:04:10|350.47|348.47|350.45|348.45|350.47|348.47|350.43|348.43|14
1727618660000|2024-09-29 14:04:20|350.43|348.43|350.32|348.32|350.43|348.43|350.32|348.32|17
1727618670000|2024-09-29 14:04:30|350.28|348.28|350.29|348.29|350.3|348.3|350.25|348.25|18
1727618680000|2024-09-29 14:04:40|350.3|348.3|350.27|348.27|350.3|348.3|350.27|348.27|9
1727618690000|2024-09-29 14:04:50|350.25|348.25|350.19|348.19|350.25|348.25|350.13|348.13|19
1727618700000|2024-09-29 14:05:00|350.16|348.16|350.24|348.24|350.24|348.24|350.16|348.16|10
1727618710000|2024-09-29 14:05:10|350.25|348.25|350.21|348.21|350.3|348.3|350.19|348.19|16
1727618720000|2024-09-29 14:05:20|350.22|348.22|350.28|348.28|350.28|348.28|350.21|348.21|5
1727618730000|2024-09-29 14:05:30|350.32|348.32|350.67|348.67|350.67|348.67|350.32|348.32|23
1727618740000|2024-09-29 14:05:40|350.68|348.68|350.6|348.6|350.69|348.69|350.57|348.57|14
1727618750000|2024-09-29 14:05:50|350.59|348.59|350.59|348.59|350.6|348.6|350.58|348.58|11
1727618760000|2024-09-29 14:06:00|350.58|348.58|350.57|348.57|350.59|348.59|350.56|348.56|8
1727618770000|2024-09-29 14:06:10|350.56|348.56|350.52|348.52|350.56|348.56|350.52|348.52|5
1727618780000|2024-09-29 14:06:20|350.53|348.53|350.57|348.57|350.57|348.57|350.53|348.53|3
1727618790000|2024-09-29 14:06:30|350.56|348.56|350.56|348.56|350.56|348.56|350.56|348.56|1
1727618800000|2024-09-29 14:06:40|350.5|348.5|350.51|348.51|350.51|348.51|350.5|348.5|4
1727618810000|2024-09-29 14:06:50|350.47|348.47|350.49|348.49|350.49|348.49|350.47|348.47|2
1727618820000|2024-09-29 14:07:00|350.5|348.5|350.47|348.47|350.5|348.5|350.45|348.45|13
1727618830000|2024-09-29 14:07:10|350.46|348.46|350.17|348.17|350.46|348.46|350.17|348.17|13
1727618840000|2024-09-29 14:07:20|350.2|348.2|350.26|348.26|350.35|348.35|350.2|348.2|16
1727618850000|2024-09-29 14:07:30|350.25|348.25|350.17|348.17|350.25|348.25|350.15|348.15|12
1727618860000|2024-09-29 14:07:40|350.16|348.16|350.18|348.18|350.18|348.18|350.1|348.1|27
1727618870000|2024-09-29 14:07:50|350.2|348.2|350.14|348.14|350.21|348.21|350.12|348.12|12
1727618880000|2024-09-29 14:08:00|350.18|348.18|350.18|348.18|350.18|348.18|350.12|348.12|7
1727618890000|2024-09-29 14:08:10|350.17|348.17|350.02|348.02|350.17|348.17|349.98|347.98|11
1727618900000|2024-09-29 14:08:20|350.01|348.01|349.96|347.96|350.01|348.01|349.96|347.96|4
1727618910000|2024-09-29 14:08:30|349.87|347.87|349.99|347.99|349.99|347.99|349.87|347.87|22
1727618920000|2024-09-29 14:08:40|350|348|349.96|347.96|350|348|349.91|347.91|11
1727618930000|2024-09-29 14:08:50|349.95|347.95|349.99|347.99|349.99|347.99|349.93|347.93|10
1727618940000|2024-09-29 14:09:00|350|348|350.1|348.1|350.1|348.1|350|348|7
1727618950000|2024-09-29 14:09:10|350.11|348.11|350.16|348.16|350.17|348.17|350.11|348.11|17
1727618960000|2024-09-29 14:09:20|350.15|348.15|350.11|348.11|350.15|348.15|350.11|348.11|6
1727618970000|2024-09-29 14:09:30|350.12|348.12|350.16|348.16|350.16|348.16|350.12|348.12|5
1727618980000|2024-09-29 14:09:40|350.15|348.15|350.15|348.15|350.16|348.16|350.13|348.13|11
1727618990000|2024-09-29 14:09:50|350.16|348.16|350.18|348.18|350.21|348.21|350.16|348.16|8
1727619000000|2024-09-29 14:10:00|350.2|348.2|350.19|348.19|350.22|348.22|350.19|348.19|8
1727619010000|2024-09-29 14:10:10|350.2|348.2|350.16|348.16|350.2|348.2|350.13|348.13|10
1727619020000|2024-09-29 14:10:20|350.15|348.15|350.12|348.12|350.15|348.15|350.12|348.12|4
1727619030000|2024-09-29 14:10:30|350.13|348.13|350.16|348.16|350.17|348.17|350.13|348.13|12
1727619040000|2024-09-29 14:10:40|350.15|348.15|350.36|348.36|350.36|348.36|350.15|348.15|14
1727619050000|2024-09-29 14:10:50|350.5|348.5|350.52|348.52|350.53|348.53|350.45|348.45|12
1727619060000|2024-09-29 14:11:00|350.51|348.51|350.59|348.59|350.6|348.6|350.51|348.51|8
1727619070000|2024-09-29 14:11:10|350.6|348.6|350.63|348.63|350.68|348.68|350.6|348.6|11
1727619080000|2024-09-29 14:11:20|350.62|348.62|350.74|348.74|350.75|348.75|350.62|348.62|13
1727619090000|2024-09-29 14:11:30|350.72|348.72|350.77|348.77|350.77|348.77|350.69|348.69|18
1727619100000|2024-09-29 14:11:40|350.78|348.78|350.78|348.78|350.8|348.8|350.76|348.76|8
1727619110000|2024-09-29 14:11:50|350.79|348.79|350.74|348.74|350.79|348.79|350.74|348.74|6
1727619120000|2024-09-29 14:12:00|350.76|348.76|350.74|348.74|350.76|348.76|350.74|348.74|13
1727619130000|2024-09-29 14:12:10|350.75|348.75|350.67|348.67|350.79|348.79|350.67|348.67|10
1727619140000|2024-09-29 14:12:20|350.68|348.68|350.68|348.68|350.68|348.68|350.68|348.68|1
1727619150000|2024-09-29 14:12:30|350.69|348.69|350.79|348.79|350.79|348.79|350.69|348.69|4
1727619160000|2024-09-29 14:12:40|350.78|348.78|350.76|348.76|350.78|348.78|350.73|348.73|5
1727619170000|2024-09-29 14:12:50|350.77|348.77|350.63|348.63|350.79|348.79|350.6|348.6|13
1727619180000|2024-09-29 14:13:00|350.62|348.62|350.57|348.57|350.64|348.64|350.56|348.56|16
1727619190000|2024-09-29 14:13:10|350.58|348.58|350.5|348.5|350.59|348.59|350.5|348.5|8
1727619200000|2024-09-29 14:13:20|350.49|348.49|350.49|348.49|350.53|348.53|350.46|348.46|9
1727619210000|2024-09-29 14:13:30|350.51|348.51|350.71|348.71|350.72|348.72|350.51|348.51|12
1727619220000|2024-09-29 14:13:40|350.72|348.72|350.69|348.69|350.72|348.72|350.62|348.62|14
1727619230000|2024-09-29 14:13:50|350.68|348.68|350.66|348.66|350.68|348.68|350.63|348.63|8
1727619240000|2024-09-29 14:14:00|350.67|348.67|350.7|348.7|350.7|348.7|350.66|348.66|3
1727619250000|2024-09-29 14:14:10|350.69|348.69|350.68|348.68|350.69|348.69|350.68|348.68|2
1727619260000|2024-09-29 14:14:20|350.69|348.69|350.69|348.69|350.69|348.69|350.68|348.68|5
1727619270000|2024-09-29 14:14:30|350.62|348.62|350.44|348.44|350.64|348.64|350.44|348.44|8
1727619280000|2024-09-29 14:14:40|350.45|348.45|350.48|348.48|350.48|348.48|350.45|348.45|10
1727619290000|2024-09-29 14:14:50|350.49|348.49|350.39|348.39|350.49|348.49|350.31|348.31|12
1727619300000|2024-09-29 14:15:00|350.38|348.38|350.4|348.4|350.4|348.4|350.37|348.37|4
1727619310000|2024-09-29 14:15:10|350.43|348.43|350.41|348.41|350.43|348.43|350.37|348.37|7
1727619320000|2024-09-29 14:15:20|350.4|348.4|350.38|348.38|350.44|348.44|350.38|348.38|10
1727619330000|2024-09-29 14:15:30|350.39|348.39|350.68|348.68|350.68|348.68|350.39|348.39|19
1727619340000|2024-09-29 14:15:40|350.69|348.69|350.76|348.76|350.76|348.76|350.69|348.69|7
1727619350000|2024-09-29 14:15:50|350.75|348.75|350.8|348.8|350.8|348.8|350.73|348.73|5
1727619360000|2024-09-29 14:16:00|350.82|348.82|350.78|348.78|350.84|348.84|350.78|348.78|8
1727619370000|2024-09-29 14:16:10|350.8|348.8|350.83|348.83|350.83|348.83|350.79|348.79|6
1727619380000|2024-09-29 14:16:20|350.84|348.84|350.85|348.85|350.85|348.85|350.81|348.81|8
1727619390000|2024-09-29 14:16:30|350.83|348.83|350.82|348.82|350.84|348.84|350.82|348.82|6
1727619400000|2024-09-29 14:16:40|350.84|348.84|350.83|348.83|350.84|348.84|350.82|348.82|6
1727619410000|2024-09-29 14:16:50|350.82|348.82|350.99|348.99|350.99|348.99|350.82|348.82|12
1727619420000|2024-09-29 14:17:00|351.01|349.01|351.05|349.05|351.05|349.05|351.01|349.01|10
1727619430000|2024-09-29 14:17:10|351.09|349.09|351.07|349.07|351.09|349.09|351.07|349.07|7
1727619440000|2024-09-29 14:17:20|351.08|349.08|350.84|348.84|351.08|349.08|350.84|348.84|10
1727619450000|2024-09-29 14:17:30|350.85|348.85|350.91|348.91|350.91|348.91|350.85|348.85|6
1727619460000|2024-09-29 14:17:40|350.9|348.9|350.83|348.83|350.9|348.9|350.83|348.83|4
1727619470000|2024-09-29 14:17:50|350.84|348.84|350.89|348.89|350.91|348.91|350.84|348.84|13
1727619480000|2024-09-29 14:18:00|350.87|348.87|350.85|348.85|350.89|348.89|350.77|348.77|16
1727619490000|2024-09-29 14:18:10|350.86|348.86|350.83|348.83|350.99|348.99|350.83|348.83|16
1727619500000|2024-09-29 14:18:20|350.84|348.84|350.89|348.89|350.9|348.9|350.84|348.84|9
1727619510000|2024-09-29 14:18:30|350.91|348.91|350.88|348.88|350.91|348.91|350.86|348.86|10
1727619520000|2024-09-29 14:18:40|350.87|348.87|350.96|348.96|350.96|348.96|350.86|348.86|13
1727619530000|2024-09-29 14:18:50|350.95|348.95|350.95|348.95|350.95|348.95|350.9|348.9|8
1727619540000|2024-09-29 14:19:00|350.92|348.92|351.02|349.02|351.03|349.03|350.92|348.92|10
1727619550000|2024-09-29 14:19:10|351.01|349.01|350.87|348.87|351.04|349.04|350.87|348.87|18
1727619560000|2024-09-29 14:19:20|350.86|348.86|350.89|348.89|350.89|348.89|350.86|348.86|9
1727619570000|2024-09-29 14:19:30|350.9|348.9|350.97|348.97|351.01|349.01|350.9|348.9|9
1727619580000|2024-09-29 14:19:40|350.96|348.96|350.96|348.96|350.98|348.98|350.91|348.91|16
1727619590000|2024-09-29 14:19:50|350.95|348.95|350.92|348.92|350.96|348.96|350.92|348.92|7
1727619600000|2024-09-29 14:20:00|350.86|348.86|350.92|348.92|350.92|348.92|350.74|348.74|18
1727619610000|2024-09-29 14:20:10|350.93|348.93|351.01|349.01|351.03|349.03|350.92|348.92|18
1727619620000|2024-09-29 14:20:20|351.02|349.02|351.09|349.09|351.09|349.09|351.02|349.02|10
1727619630000|2024-09-29 14:20:30|351.11|349.11|351.11|349.11|351.13|349.13|351.09|349.09|9
1727619640000|2024-09-29 14:20:40|351.12|349.12|351.18|349.18|351.18|349.18|351.12|349.12|13
1727619650000|2024-09-29 14:20:50|351.17|349.17|351.11|349.11|351.18|349.18|351.1|349.1|7
1727619660000|2024-09-29 14:21:00|351.12|349.12|350.86|348.86|351.15|349.15|350.86|348.86|15
1727619670000|2024-09-29 14:21:10|350.85|348.85|350.67|348.67|350.86|348.86|350.65|348.65|23
1727619680000|2024-09-29 14:21:20|350.7|348.7|350.74|348.74|350.76|348.76|350.7|348.7|18
1727619690000|2024-09-29 14:21:30|350.64|348.64|350.6|348.6|350.68|348.68|350.6|348.6|16
1727619700000|2024-09-29 14:21:40|350.62|348.62|350.65|348.65|350.68|348.68|350.6|348.6|12
1727619710000|2024-09-29 14:21:50|350.68|348.68|350.64|348.64|350.69|348.69|350.64|348.64|4
1727619720000|2024-09-29 14:22:00|350.63|348.63|350.59|348.59|350.63|348.63|350.52|348.52|20
1727619730000|2024-09-29 14:22:10|350.61|348.61|350.64|348.64|350.64|348.64|350.61|348.61|3
1727619740000|2024-09-29 14:22:20|350.66|348.66|350.82|348.82|350.83|348.83|350.66|348.66|17
1727619750000|2024-09-29 14:22:30|350.83|348.83|350.75|348.75|350.83|348.83|350.75|348.75|10
1727619760000|2024-09-29 14:22:40|350.74|348.74|350.81|348.81|350.81|348.81|350.74|348.74|9
1727619770000|2024-09-29 14:22:50|350.79|348.79|350.67|348.67|350.8|348.8|350.67|348.67|8
1727619780000|2024-09-29 14:23:00|350.69|348.69|350.54|348.54|350.69|348.69|350.49|348.49|20
1727619790000|2024-09-29 14:23:10|350.53|348.53|350.53|348.53|350.55|348.55|350.53|348.53|10
1727619800000|2024-09-29 14:23:20|350.54|348.54|350.54|348.54|350.56|348.56|350.53|348.53|5
1727619810000|2024-09-29 14:23:30|350.49|348.49|350.45|348.45|350.49|348.49|350.45|348.45|3
1727619820000|2024-09-29 14:23:40|350.46|348.46|350.46|348.46|350.5|348.5|350.46|348.46|6
1727619830000|2024-09-29 14:23:50|350.48|348.48|350.47|348.47|350.49|348.49|350.45|348.45|6
1727619840000|2024-09-29 14:24:00|350.46|348.46|350.49|348.49|350.52|348.52|350.45|348.45|13
1727619850000|2024-09-29 14:24:10|350.5|348.5|350.51|348.51|350.53|348.53|350.49|348.49|14
1727619860000|2024-09-29 14:24:20|350.47|348.47|350.48|348.48|350.48|348.48|350.47|348.47|2
1727619870000|2024-09-29 14:24:30|350.46|348.46|350.45|348.45|350.46|348.46|350.45|348.45|4
1727619880000|2024-09-29 14:24:40|350.43|348.43|350.39|348.39|350.43|348.43|350.35|348.35|6
1727619890000|2024-09-29 14:24:50|350.38|348.38|350.36|348.36|350.38|348.38|350.34|348.34|10
1727619900000|2024-09-29 14:25:00|350.35|348.35|350.41|348.41|350.41|348.41|350.34|348.34|12
1727619910000|2024-09-29 14:25:10|350.42|348.42|350.61|348.61|350.62|348.62|350.42|348.42|18
1727619920000|2024-09-29 14:25:20|350.62|348.62|350.54|348.54|350.63|348.63|350.54|348.54|15
1727619930000|2024-09-29 14:25:30|350.53|348.53|350.43|348.43|350.53|348.53|350.43|348.43|10
1727619940000|2024-09-29 14:25:40|350.45|348.45|350.42|348.42|350.45|348.45|350.4|348.4|9
1727619950000|2024-09-29 14:25:50|350.41|348.41|350.4|348.4|350.41|348.41|350.38|348.38|5
1727619960000|2024-09-29 14:26:00|350.45|348.45|350.43|348.43|350.45|348.45|350.39|348.39|9
1727619970000|2024-09-29 14:26:10|350.45|348.45|350.46|348.46|350.47|348.47|350.44|348.44|7
1727619980000|2024-09-29 14:26:20|350.47|348.47|350.57|348.57|350.62|348.62|350.46|348.46|23
1727619990000|2024-09-29 14:26:30|350.55|348.55|350.64|348.64|350.65|348.65|350.55|348.55|18
1727620000000|2024-09-29 14:26:40|350.66|348.66|350.61|348.61|350.67|348.67|350.6|348.6|13
1727620010000|2024-09-29 14:26:50|350.6|348.6|350.4|348.4|350.61|348.61|350.4|348.4|19
1727620020000|2024-09-29 14:27:00|350.39|348.39|350.43|348.43|350.45|348.45|350.39|348.39|7
1727620030000|2024-09-29 14:27:10|350.42|348.42|350.32|348.32|350.45|348.45|350.32|348.32|17
1727620040000|2024-09-29 14:27:20|350.33|348.33|350.32|348.32|350.33|348.33|350.32|348.32|8
1727620050000|2024-09-29 14:27:30|350.31|348.31|350.34|348.34|350.38|348.38|350.31|348.31|17
1727620060000|2024-09-29 14:27:40|350.33|348.33|350.29|348.29|350.33|348.33|350.29|348.29|3
1727620070000|2024-09-29 14:27:50|350.26|348.26|350.26|348.26|350.28|348.28|350.26|348.26|11
1727620080000|2024-09-29 14:28:00|350.27|348.27|350.27|348.27|350.28|348.28|350.27|348.27|3
1727620090000|2024-09-29 14:28:10|350.34|348.34|350.42|348.42|350.49|348.49|350.34|348.34|16
1727620100000|2024-09-29 14:28:20|350.43|348.43|350.44|348.44|350.44|348.44|350.42|348.42|5
1727620110000|2024-09-29 14:28:30|350.45|348.45|350.52|348.52|350.61|348.61|350.44|348.44|12
1727620120000|2024-09-29 14:28:40|350.53|348.53|350.6|348.6|350.6|348.6|350.53|348.53|4
1727620130000|2024-09-29 14:28:50|350.61|348.61|350.66|348.66|350.68|348.68|350.61|348.61|10
1727620140000|2024-09-29 14:29:00|350.67|348.67|350.7|348.7|350.7|348.7|350.66|348.66|10
1727620150000|2024-09-29 14:29:10|350.69|348.69|350.67|348.67|350.69|348.69|350.67|348.67|5
1727620160000|2024-09-29 14:29:20|350.66|348.66|350.74|348.74|350.74|348.74|350.66|348.66|12
1727620170000|2024-09-29 14:29:30|350.75|348.75|350.76|348.76|350.82|348.82|350.75|348.75|12
1727620180000|2024-09-29 14:29:40|350.77|348.77|350.79|348.79|350.8|348.8|350.77|348.77|8
1727620190000|2024-09-29 14:29:50|350.78|348.78|350.78|348.78|350.78|348.78|350.78|348.78|1
1727620200000|2024-09-29 14:30:00|350.77|348.77|350.9|348.9|350.91|348.91|350.76|348.76|13
1727620210000|2024-09-29 14:30:10|350.91|348.91|350.85|348.85|350.91|348.91|350.81|348.81|16
1727620220000|2024-09-29 14:30:20|350.86|348.86|351.09|349.09|351.1|349.1|350.85|348.85|16
1727620230000|2024-09-29 14:30:30|351.1|349.1|351.09|349.09|351.1|349.1|351.06|349.06|7
1727620240000|2024-09-29 14:30:40|351.11|349.11|351.06|349.06|351.11|349.11|351.04|349.04|11
1727620250000|2024-09-29 14:30:50|351.07|349.07|351.06|349.06|351.12|349.12|351.04|349.04|16
1727620260000|2024-09-29 14:31:00|351.04|349.04|351.11|349.11|351.13|349.13|351.03|349.03|14
1727620270000|2024-09-29 14:31:10|351.13|349.13|351.12|349.12|351.16|349.16|351.11|349.11|15
1727620280000|2024-09-29 14:31:20|351.11|349.11|351.09|349.09|351.13|349.13|351.09|349.09|14
1727620290000|2024-09-29 14:31:30|351.11|349.11|351.09|349.09|351.15|349.15|351.09|349.09|16
1727620300000|2024-09-29 14:31:40|351.03|349.03|351.03|349.03|351.05|349.05|351|349|15
1727620310000|2024-09-29 14:31:50|351.02|349.02|351.03|349.03|351.05|349.05|351.02|349.02|6
1727620320000|2024-09-29 14:32:00|351.04|349.04|350.93|348.93|351.04|349.04|350.93|348.93|11
1727620330000|2024-09-29 14:32:10|350.92|348.92|350.92|348.92|350.94|348.94|350.9|348.9|8
1727620340000|2024-09-29 14:32:20|350.91|348.91|350.92|348.92|350.97|348.97|350.9|348.9|14
1727620350000|2024-09-29 14:32:30|350.89|348.89|350.81|348.81|350.89|348.89|350.81|348.81|4
1727620360000|2024-09-29 14:32:40|350.79|348.79|350.8|348.8|350.91|348.91|350.79|348.79|21
1727620370000|2024-09-29 14:32:50|350.79|348.79|350.8|348.8|350.81|348.81|350.78|348.78|5
1727620380000|2024-09-29 14:33:00|350.81|348.81|350.79|348.79|350.84|348.84|350.75|348.75|18
1727620390000|2024-09-29 14:33:10|350.8|348.8|350.9|348.9|350.91|348.91|350.8|348.8|16
1727620400000|2024-09-29 14:33:20|350.92|348.92|350.73|348.73|350.92|348.92|350.73|348.73|16
1727620410000|2024-09-29 14:33:30|350.72|348.72|350.72|348.72|350.72|348.72|350.72|348.72|1
1727620420000|2024-09-29 14:33:40|350.64|348.64|350.61|348.61|350.64|348.64|350.6|348.6|11
1727620430000|2024-09-29 14:33:50|350.63|348.63|350.59|348.59|350.64|348.64|350.59|348.59|7
1727620440000|2024-09-29 14:34:00|350.61|348.61|350.57|348.57|350.66|348.66|350.57|348.57|15
1727620450000|2024-09-29 14:34:10|350.58|348.58|350.56|348.56|350.59|348.59|350.56|348.56|7
1727620460000|2024-09-29 14:34:20|350.55|348.55|350.44|348.44|350.55|348.55|350.43|348.43|18
1727620470000|2024-09-29 14:34:30|350.42|348.42|350.23|348.23|350.42|348.42|350.23|348.23|9
1727620480000|2024-09-29 14:34:40|350.2|348.2|350.19|348.19|350.28|348.28|350.19|348.19|14
1727620490000|2024-09-29 14:34:50|350.14|348.14|350|348|350.14|348.14|349.93|347.93|13
1727620500000|2024-09-29 14:35:00|349.98|347.98|349.8|347.8|349.98|347.98|349.8|347.8|14
1727620510000|2024-09-29 14:35:10|349.79|347.79|349.53|347.53|349.82|347.82|349.53|347.53|20
1727620520000|2024-09-29 14:35:20|349.52|347.52|349.61|347.61|349.67|347.67|349.51|347.51|20
1727620530000|2024-09-29 14:35:30|349.62|347.62|349.78|347.78|349.79|347.79|349.62|347.62|25
1727620540000|2024-09-29 14:35:40|349.79|347.79|349.98|347.98|350.02|348.02|349.79|347.79|17
1727620550000|2024-09-29 14:35:50|349.99|347.99|350.04|348.04|350.12|348.12|349.98|347.98|19
1727620560000|2024-09-29 14:36:00|350.05|348.05|349.89|347.89|350.06|348.06|349.89|347.89|13
1727620570000|2024-09-29 14:36:10|349.83|347.83|349.74|347.74|349.88|347.88|349.74|347.74|19
1727620580000|2024-09-29 14:36:20|349.72|347.72|349.82|347.82|349.83|347.83|349.72|347.72|17
1727620590000|2024-09-29 14:36:30|349.84|347.84|350.01|348.01|350.04|348.04|349.82|347.82|21
1727620600000|2024-09-29 14:36:40|349.99|347.99|349.98|347.98|349.99|347.99|349.94|347.94|10
1727620610000|2024-09-29 14:36:50|349.99|347.99|350.14|348.14|350.14|348.14|349.99|347.99|17
1727620620000|2024-09-29 14:37:00|350.13|348.13|350.07|348.07|350.13|348.13|350.07|348.07|12
1727620630000|2024-09-29 14:37:10|350.06|348.06|350.07|348.07|350.12|348.12|350.01|348.01|22
1727620640000|2024-09-29 14:37:20|350.06|348.06|349.99|347.99|350.06|348.06|349.99|347.99|8
1727620650000|2024-09-29 14:37:30|349.86|347.86|349.96|347.96|349.97|347.97|349.86|347.86|12
1727620660000|2024-09-29 14:37:40|349.98|347.98|350.06|348.06|350.06|348.06|349.98|347.98|8
1727620670000|2024-09-29 14:37:50|350.05|348.05|349.99|347.99|350.05|348.05|349.99|347.99|15
1727620680000|2024-09-29 14:38:00|349.98|347.98|349.99|347.99|350|348|349.98|347.98|12
1727620690000|2024-09-29 14:38:10|349.98|347.98|349.99|347.99|349.99|347.99|349.98|347.98|4
1727620700000|2024-09-29 14:38:20|349.98|347.98|349.94|347.94|349.98|347.98|349.94|347.94|9
1727620710000|2024-09-29 14:38:30|349.95|347.95|349.98|347.98|349.98|347.98|349.94|347.94|12
1727620720000|2024-09-29 14:38:40|349.99|347.99|349.95|347.95|349.99|347.99|349.94|347.94|16
1727620730000|2024-09-29 14:38:50|349.94|347.94|349.81|347.81|349.94|347.94|349.81|347.81|16
1727620740000|2024-09-29 14:39:00|349.78|347.78|349.7|347.7|349.83|347.83|349.67|347.67|17
1727620750000|2024-09-29 14:39:10|349.69|347.69|349.44|347.44|349.7|347.7|349.4|347.4|17
1727620760000|2024-09-29 14:39:20|349.45|347.45|349.5|347.5|349.5|347.5|349.44|347.44|7
1727620770000|2024-09-29 14:39:30|349.51|347.51|349.53|347.53|349.59|347.59|349.51|347.51|11
1727620780000|2024-09-29 14:39:40|349.52|347.52|349.41|347.41|349.52|347.52|349.39|347.39|15
1727620790000|2024-09-29 14:39:50|349.42|347.42|349.48|347.48|349.48|347.48|349.41|347.41|8
1727620800000|2024-09-29 14:40:00|349.5|347.5|349.68|347.68|349.68|347.68|349.49|347.49|15
1727620810000|2024-09-29 14:40:10|349.67|347.67|349.86|347.86|349.91|347.91|349.67|347.67|22
1727620820000|2024-09-29 14:40:20|349.87|347.87|349.7|347.7|349.87|347.87|349.64|347.64|26
1727620830000|2024-09-29 14:40:30|349.69|347.69|349.77|347.77|349.77|347.77|349.69|347.69|13
1727620840000|2024-09-29 14:40:40|349.76|347.76|349.99|347.99|349.99|347.99|349.76|347.76|10
1727620850000|2024-09-29 14:40:50|349.98|347.98|349.84|347.84|349.99|347.99|349.8|347.8|18
1727620860000|2024-09-29 14:41:00|349.83|347.83|349.82|347.82|349.87|347.87|349.79|347.79|19
1727620870000|2024-09-29 14:41:10|349.83|347.83|349.88|347.88|349.88|347.88|349.82|347.82|6
1727620880000|2024-09-29 14:41:20|349.92|347.92|349.93|347.93|349.93|347.93|349.89|347.89|14
1727620890000|2024-09-29 14:41:30|349.92|347.92|349.73|347.73|349.92|347.92|349.73|347.73|12
1727620900000|2024-09-29 14:41:40|349.72|347.72|349.72|347.72|349.75|347.75|349.65|347.65|11
1727620910000|2024-09-29 14:41:50|349.74|347.74|349.8|347.8|349.8|347.8|349.72|347.72|6
1727620920000|2024-09-29 14:42:00|349.82|347.82|350.03|348.03|350.03|348.03|349.82|347.82|13
1727620930000|2024-09-29 14:42:10|350.04|348.04|350.03|348.03|350.04|348.04|350|348|6
1727620940000|2024-09-29 14:42:20|350.04|348.04|350.08|348.08|350.08|348.08|350.04|348.04|11
1727620950000|2024-09-29 14:42:30|350.07|348.07|350.02|348.02|350.07|348.07|350|348|7
1727620960000|2024-09-29 14:42:40|350.03|348.03|350.08|348.08|350.08|348.08|350.03|348.03|5
1727620980000|2024-09-29 14:43:00|350.06|348.06|350|348|350.06|348.06|350|348|3
1727621010000|2024-09-29 14:43:30|350.03|348.03|350.1|348.1|350.12|348.12|350|348|11
1727621030000|2024-09-29 14:43:50|350.12|348.12|350.25|348.25|350.25|348.25|350.1|348.1|6
1727621040000|2024-09-29 14:44:00|350.26|348.26|350.3|348.3|350.33|348.33|350.26|348.26|12
1727621050000|2024-09-29 14:44:10|350.28|348.28|350.19|348.19|350.28|348.28|350.17|348.17|7
1727621060000|2024-09-29 14:44:20|350.2|348.2|350.13|348.13|350.2|348.2|350.13|348.13|5
1727621070000|2024-09-29 14:44:30|350.12|348.12|350.11|348.11|350.12|348.12|350.1|348.1|5
1727621080000|2024-09-29 14:44:40|350.1|348.1|350.11|348.11|350.11|348.11|350.07|348.07|8
1727621090000|2024-09-29 14:44:50|350.09|348.09|350.16|348.16|350.18|348.18|350.09|348.09|7
1727621100000|2024-09-29 14:45:00|350.15|348.15|350.17|348.17|350.18|348.18|350.13|348.13|9
1727621110000|2024-09-29 14:45:10|350.14|348.14|350.12|348.12|350.17|348.17|350.12|348.12|9
1727621120000|2024-09-29 14:45:20|350.13|348.13|350.23|348.23|350.26|348.26|350.13|348.13|22
1727621130000|2024-09-29 14:45:30|350.24|348.24|350.39|348.39|350.43|348.43|350.24|348.24|10
1727621140000|2024-09-29 14:45:40|350.38|348.38|350.36|348.36|350.39|348.39|350.35|348.35|12
1727621150000|2024-09-29 14:45:50|350.37|348.37|350.32|348.32|350.39|348.39|350.32|348.32|6
1727621160000|2024-09-29 14:46:00|350.31|348.31|350.44|348.44|350.46|348.46|350.3|348.3|19
1727621170000|2024-09-29 14:46:10|350.43|348.43|350.4|348.4|350.43|348.43|350.39|348.39|5
1727621180000|2024-09-29 14:46:20|350.45|348.45|350.41|348.41|350.45|348.45|350.4|348.4|7
1727621190000|2024-09-29 14:46:30|350.4|348.4|350.36|348.36|350.4|348.4|350.24|348.24|16
1727621200000|2024-09-29 14:46:40|350.39|348.39|350.47|348.47|350.52|348.52|350.39|348.39|12
1727621210000|2024-09-29 14:46:50|350.46|348.46|350.58|348.58|350.58|348.58|350.45|348.45|16
1727621220000|2024-09-29 14:47:00|350.57|348.57|350.58|348.58|350.59|348.59|350.53|348.53|10
1727621230000|2024-09-29 14:47:10|350.56|348.56|350.41|348.41|350.56|348.56|350.41|348.41|13
1727621240000|2024-09-29 14:47:20|350.4|348.4|350.35|348.35|350.4|348.4|350.35|348.35|8
1727621250000|2024-09-29 14:47:30|350.34|348.34|350.1|348.1|350.34|348.34|350.1|348.1|16
1727621260000|2024-09-29 14:47:40|350.11|348.11|350.13|348.13|350.14|348.14|350.11|348.11|8
1727621270000|2024-09-29 14:47:50|350.14|348.14|350.11|348.11|350.16|348.16|350.11|348.11|12
1727621280000|2024-09-29 14:48:00|350.12|348.12|350.11|348.11|350.17|348.17|350.11|348.11|12
1727621290000|2024-09-29 14:48:10|350.12|348.12|349.88|347.88|350.12|348.12|349.87|347.87|17
1727621300000|2024-09-29 14:48:20|349.87|347.87|349.82|347.82|349.88|347.88|349.82|347.82|7
1727621310000|2024-09-29 14:48:30|349.76|347.76|349.69|347.69|349.78|347.78|349.66|347.66|17
1727621320000|2024-09-29 14:48:40|349.68|347.68|349.64|347.64|349.69|347.69|349.64|347.64|9
1727621330000|2024-09-29 14:48:50|349.65|347.65|349.64|347.64|349.67|347.67|349.63|347.63|10
1727621340000|2024-09-29 14:49:00|349.65|347.65|349.69|347.69|349.7|347.7|349.61|347.61|19
1727621350000|2024-09-29 14:49:10|349.71|347.71|349.79|347.79|349.88|347.88|349.71|347.71|18
1727621360000|2024-09-29 14:49:20|349.77|347.77|349.72|347.72|349.77|347.77|349.71|347.71|4
1727621370000|2024-09-29 14:49:30|349.74|347.74|349.83|347.83|349.83|347.83|349.73|347.73|16
1727621380000|2024-09-29 14:49:40|349.89|347.89|349.84|347.84|349.89|347.89|349.82|347.82|9
1727621390000|2024-09-29 14:49:50|349.83|347.83|349.77|347.77|349.85|347.85|349.71|347.71|13
1727621400000|2024-09-29 14:50:00|349.76|347.76|349.64|347.64|349.79|347.79|349.58|347.58|17
1727621410000|2024-09-29 14:50:10|349.67|347.67|349.63|347.63|349.68|347.68|349.59|347.59|18
1727621420000|2024-09-29 14:50:20|349.65|347.65|349.84|347.84|349.84|347.84|349.63|347.63|17
1727621430000|2024-09-29 14:50:30|349.82|347.82|349.78|347.78|349.86|347.86|349.77|347.77|21
1727621440000|2024-09-29 14:50:40|349.79|347.79|349.97|347.97|349.99|347.99|349.79|347.79|25
1727621450000|2024-09-29 14:50:50|349.96|347.96|349.95|347.95|349.96|347.96|349.93|347.93|12
1727621460000|2024-09-29 14:51:00|349.96|347.96|350.06|348.06|350.07|348.07|349.95|347.95|19
1727621470000|2024-09-29 14:51:10|350.07|348.07|349.92|347.92|350.07|348.07|349.92|347.92|14
1727621480000|2024-09-29 14:51:20|349.91|347.91|349.91|347.91|349.93|347.93|349.9|347.9|10
1727621490000|2024-09-29 14:51:30|349.95|347.95|349.94|347.94|349.96|347.96|349.93|347.93|7
1727621500000|2024-09-29 14:51:40|349.93|347.93|349.83|347.83|349.93|347.93|349.72|347.72|19
1727621510000|2024-09-29 14:51:50|349.84|347.84|349.81|347.81|349.84|347.84|349.8|347.8|14
1727621520000|2024-09-29 14:52:00|349.82|347.82|350.01|348.01|350.02|348.02|349.82|347.82|13
1727621530000|2024-09-29 14:52:10|350.04|348.04|349.97|347.97|350.12|348.12|349.97|347.97|8
1727621540000|2024-09-29 14:52:20|349.99|347.99|349.95|347.95|349.99|347.99|349.93|347.93|14
1727621550000|2024-09-29 14:52:30|349.96|347.96|349.93|347.93|349.98|347.98|349.93|347.93|7
1727621560000|2024-09-29 14:52:40|349.85|347.85|349.83|347.83|349.85|347.85|349.82|347.82|6
1727621570000|2024-09-29 14:52:50|349.85|347.85|349.85|347.85|349.85|347.85|349.81|347.81|14
1727621580000|2024-09-29 14:53:00|349.87|347.87|349.91|347.91|349.93|347.93|349.86|347.86|14
1727621590000|2024-09-29 14:53:10|349.92|347.92|350.01|348.01|350.01|348.01|349.92|347.92|11
1727621600000|2024-09-29 14:53:20|350.03|348.03|350.01|348.01|350.03|348.03|350.01|348.01|2
1727621610000|2024-09-29 14:53:30|349.99|347.99|350|348|350|348|349.95|347.95|6
1727621620000|2024-09-29 14:53:40|349.99|347.99|350.02|348.02|350.02|348.02|349.99|347.99|4
1727621630000|2024-09-29 14:53:50|349.99|347.99|349.96|347.96|349.99|347.99|349.96|347.96|3
1727621640000|2024-09-29 14:54:00|349.97|347.97|349.96|347.96|350.01|348.01|349.94|347.94|11
1727621650000|2024-09-29 14:54:10|349.94|347.94|349.9|347.9|349.94|347.94|349.86|347.86|11
1727621660000|2024-09-29 14:54:20|349.89|347.89|349.97|347.97|349.97|347.97|349.89|347.89|9
1727621670000|2024-09-29 14:54:30|349.96|347.96|349.93|347.93|350.01|348.01|349.93|347.93|13
1727621680000|2024-09-29 14:54:40|349.92|347.92|349.85|347.85|349.93|347.93|349.85|347.85|10
1727621690000|2024-09-29 14:54:50|349.87|347.87|349.9|347.9|349.9|347.9|349.87|347.87|10
1727621700000|2024-09-29 14:55:00|349.94|347.94|349.96|347.96|349.98|347.98|349.92|347.92|17
1727621710000|2024-09-29 14:55:10|349.97|347.97|349.92|347.92|349.97|347.97|349.9|347.9|6
1727621720000|2024-09-29 14:55:20|349.96|347.96|349.93|347.93|349.96|347.96|349.92|347.92|4
1727621730000|2024-09-29 14:55:30|349.94|347.94|349.87|347.87|349.94|347.94|349.87|347.87|5
1727621740000|2024-09-29 14:55:40|349.86|347.86|349.79|347.79|349.86|347.86|349.77|347.77|7
1727621750000|2024-09-29 14:55:50|349.81|347.81|349.84|347.84|349.84|347.84|349.81|347.81|2
1727621760000|2024-09-29 14:56:00|349.83|347.83|349.88|347.88|349.88|347.88|349.8|347.8|8
1727621770000|2024-09-29 14:56:10|349.89|347.89|350.15|348.15|350.15|348.15|349.89|347.89|15
1727621780000|2024-09-29 14:56:20|350.16|348.16|350.13|348.13|350.16|348.16|350.13|348.13|9
1727621790000|2024-09-29 14:56:30|350.1|348.1|350.09|348.09|350.1|348.1|350.05|348.05|12
1727621800000|2024-09-29 14:56:40|350.08|348.08|350|348|350.08|348.08|349.99|347.99|12
1727621810000|2024-09-29 14:56:50|349.99|347.99|349.89|347.89|349.99|347.99|349.89|347.89|6
1727621820000|2024-09-29 14:57:00|349.9|347.9|350.15|348.15|350.17|348.17|349.9|347.9|12
1727621830000|2024-09-29 14:57:10|350.18|348.18|350.25|348.25|350.27|348.27|350.18|348.18|9
1727621840000|2024-09-29 14:57:20|350.24|348.24|350.24|348.24|350.24|348.24|350.24|348.24|1
1727621850000|2024-09-29 14:57:30|350.2|348.2|350.2|348.2|350.22|348.22|350.2|348.2|3
1727621860000|2024-09-29 14:57:40|350.19|348.19|350.12|348.12|350.19|348.19|350.11|348.11|8
1727621870000|2024-09-29 14:57:50|350.14|348.14|350.11|348.11|350.14|348.14|350.11|348.11|3
1727621880000|2024-09-29 14:58:00|350.13|348.13|350.1|348.1|350.16|348.16|350.1|348.1|8
1727621890000|2024-09-29 14:58:10|350.12|348.12|350.1|348.1|350.17|348.17|350.1|348.1|9
1727621900000|2024-09-29 14:58:20|350.08|348.08|350.02|348.02|350.08|348.08|350.01|348.01|4
1727621910000|2024-09-29 14:58:30|350.03|348.03|350.08|348.08|350.08|348.08|350.03|348.03|6
1727621920000|2024-09-29 14:58:40|350.09|348.09|350.13|348.13|350.13|348.13|350.08|348.08|12
1727621930000|2024-09-29 14:58:50|350.12|348.12|350|348|350.12|348.12|350|348|7
1727621940000|2024-09-29 14:59:00|349.93|347.93|349.88|347.88|349.93|347.93|349.88|347.88|10
1727621950000|2024-09-29 14:59:10|349.89|347.89|349.84|347.84|349.89|347.89|349.78|347.78|11
1727621960000|2024-09-29 14:59:20|349.83|347.83|349.7|347.7|349.85|347.85|349.7|347.7|10
1727621970000|2024-09-29 14:59:30|349.65|347.65|349.61|347.61|349.67|347.67|349.6|347.6|11
1727621980000|2024-09-29 14:59:40|349.62|347.62|349.62|347.62|349.62|347.62|349.61|347.61|7
1727621990000|2024-09-29 14:59:50|349.63|347.63|349.64|347.64|349.65|347.65|349.6|347.6|14
1727622000000|2024-09-29 15:00:00|349.63|347.63|349.64|347.64|349.66|347.66|349.63|347.63|10
1727622010000|2024-09-29 15:00:10|349.63|347.63|349.6|347.6|349.63|347.63|349.59|347.59|7
1727622020000|2024-09-29 15:00:20|349.64|347.64|349.61|347.61|349.66|347.66|349.61|347.61|10
1727622030000|2024-09-29 15:00:30|349.59|347.59|349.53|347.53|349.61|347.61|349.44|347.44|20
1727622040000|2024-09-29 15:00:40|349.54|347.54|349.43|347.43|349.54|347.54|349.43|347.43|8
1727622050000|2024-09-29 15:00:50|349.41|347.41|349.6|347.6|349.64|347.64|349.41|347.41|13
1727622060000|2024-09-29 15:01:00|349.61|347.61|349.56|347.56|349.62|347.62|349.56|347.56|9
1727622070000|2024-09-29 15:01:10|349.58|347.58|349.35|347.35|349.58|347.58|349.35|347.35|15
1727622080000|2024-09-29 15:01:20|349.34|347.34|349.36|347.36|349.37|347.37|349.28|347.28|16
1727622090000|2024-09-29 15:01:30|349.35|347.35|349.3|347.3|349.41|347.41|349.3|347.3|15
1727622100000|2024-09-29 15:01:40|349.29|347.29|349.46|347.46|349.46|347.46|349.29|347.29|15
1727622110000|2024-09-29 15:01:50|349.47|347.47|349.45|347.45|349.59|347.59|349.44|347.44|18
1727622120000|2024-09-29 15:02:00|349.46|347.46|349.54|347.54|349.54|347.54|349.45|347.45|9
1727622130000|2024-09-29 15:02:10|349.63|347.63|349.78|347.78|349.82|347.82|349.56|347.56|22
1727622140000|2024-09-29 15:02:20|349.77|347.77|349.83|347.83|349.83|347.83|349.77|347.77|12
1727622150000|2024-09-29 15:02:30|349.89|347.89|349.86|347.86|349.89|347.89|349.85|347.85|20
1727622160000|2024-09-29 15:02:40|349.87|347.87|349.91|347.91|349.91|347.91|349.86|347.86|13
1727622170000|2024-09-29 15:02:50|349.93|347.93|349.89|347.89|349.98|347.98|349.86|347.86|19
1727622180000|2024-09-29 15:03:00|349.91|347.91|349.6|347.6|349.94|347.94|349.6|347.6|18
1727622190000|2024-09-29 15:03:10|349.58|347.58|349.37|347.37|349.59|347.59|349.37|347.37|19
1727622200000|2024-09-29 15:03:20|349.36|347.36|349.59|347.59|349.62|347.62|349.35|347.35|20
1727622210000|2024-09-29 15:03:30|349.6|347.6|349.56|347.56|349.64|347.64|349.56|347.56|16
1727622220000|2024-09-29 15:03:40|349.55|347.55|349.7|347.7|349.7|347.7|349.54|347.54|12
1727622230000|2024-09-29 15:03:50|349.69|347.69|349.71|347.71|349.71|347.71|349.68|347.68|10
1727622240000|2024-09-29 15:04:00|349.72|347.72|349.69|347.69|349.75|347.75|349.69|347.69|8
1727622250000|2024-09-29 15:04:10|349.7|347.7|349.8|347.8|349.81|347.81|349.7|347.7|17
1727622260000|2024-09-29 15:04:20|349.79|347.79|349.76|347.76|349.8|347.8|349.76|347.76|6
1727622270000|2024-09-29 15:04:30|349.77|347.77|350.05|348.05|350.06|348.06|349.77|347.77|21
1727622280000|2024-09-29 15:04:40|350.04|348.04|350.08|348.08|350.08|348.08|350.04|348.04|8
1727622290000|2024-09-29 15:04:50|350.1|348.1|350.1|348.1|350.2|348.2|350.1|348.1|22
1727622300000|2024-09-29 15:05:00|350.08|348.08|349.96|347.96|350.1|348.1|349.93|347.93|8
1727622310000|2024-09-29 15:05:10|349.95|347.95|350.05|348.05|350.05|348.05|349.9|347.9|26
1727622320000|2024-09-29 15:05:20|350.04|348.04|350.16|348.16|350.16|348.16|350.03|348.03|12
1727622330000|2024-09-29 15:05:30|350.15|348.15|350.01|348.01|350.15|348.15|350.01|348.01|14
1727622340000|2024-09-29 15:05:40|350|348|349.88|347.88|350|348|349.88|347.88|10
1727622350000|2024-09-29 15:05:50|349.89|347.89|349.96|347.96|349.96|347.96|349.89|347.89|10
1727622360000|2024-09-29 15:06:00|349.95|347.95|350.17|348.17|350.19|348.19|349.94|347.94|14
1727622370000|2024-09-29 15:06:10|350.18|348.18|350.13|348.13|350.19|348.19|350.13|348.13|11
1727622380000|2024-09-29 15:06:20|350.14|348.14|350.16|348.16|350.16|348.16|350.13|348.13|7
1727622390000|2024-09-29 15:06:30|350.17|348.17|350|348|350.18|348.18|350|348|11
1727622400000|2024-09-29 15:06:40|349.98|347.98|349.77|347.77|350|348|349.77|347.77|18
1727622410000|2024-09-29 15:06:50|349.78|347.78|349.88|347.88|349.88|347.88|349.77|347.77|10
1727622420000|2024-09-29 15:07:00|349.9|347.9|349.88|347.88|349.93|347.93|349.86|347.86|13
1727622430000|2024-09-29 15:07:10|349.87|347.87|349.8|347.8|349.87|347.87|349.77|347.77|15
1727622440000|2024-09-29 15:07:20|349.79|347.79|349.82|347.82|349.82|347.82|349.67|347.67|13
1727622450000|2024-09-29 15:07:30|349.84|347.84|349.75|347.75|349.84|347.84|349.73|347.73|13
1727622460000|2024-09-29 15:07:40|349.77|347.77|349.8|347.8|349.81|347.81|349.77|347.77|10
1727622470000|2024-09-29 15:07:50|349.81|347.81|349.84|347.84|349.84|347.84|349.78|347.78|14
1727622480000|2024-09-29 15:08:00|349.85|347.85|350|348|350.03|348.03|349.85|347.85|12
1727622490000|2024-09-29 15:08:10|350.02|348.02|350.04|348.04|350.08|348.08|349.95|347.95|16
1727622500000|2024-09-29 15:08:20|350.05|348.05|350.09|348.09|350.09|348.09|350.04|348.04|16
1727622510000|2024-09-29 15:08:30|350.1|348.1|350.24|348.24|350.24|348.24|350.1|348.1|19
1727622520000|2024-09-29 15:08:40|350.23|348.23|349.99|347.99|350.26|348.26|349.99|347.99|9
1727622530000|2024-09-29 15:08:50|349.98|347.98|349.99|347.99|349.99|347.99|349.98|347.98|4
1727622540000|2024-09-29 15:09:00|350|348|350.03|348.03|350.04|348.04|349.99|347.99|14
1727622550000|2024-09-29 15:09:10|350.02|348.02|349.97|347.97|350.02|348.02|349.87|347.87|18
1727622560000|2024-09-29 15:09:20|349.94|347.94|349.96|347.96|349.99|347.99|349.92|347.92|15
1727622570000|2024-09-29 15:09:30|349.94|347.94|349.96|347.96|349.97|347.97|349.89|347.89|9
1727622580000|2024-09-29 15:09:40|349.99|347.99|350.13|348.13|350.13|348.13|349.97|347.97|11
1727622590000|2024-09-29 15:09:50|350.11|348.11|350.07|348.07|350.11|348.11|349.98|347.98|13
1727622600000|2024-09-29 15:10:00|350.09|348.09|349.87|347.87|350.1|348.1|349.86|347.86|19
1727622610000|2024-09-29 15:10:10|349.88|347.88|349.88|347.88|349.9|347.9|349.87|347.87|13
1727622620000|2024-09-29 15:10:20|349.85|347.85|350.05|348.05|350.05|348.05|349.85|347.85|14
1727622630000|2024-09-29 15:10:30|350.04|348.04|350.2|348.2|350.2|348.2|350.04|348.04|10
1727622640000|2024-09-29 15:10:40|350.16|348.16|349.95|347.95|350.16|348.16|349.95|347.95|18
1727622650000|2024-09-29 15:10:50|349.96|347.96|350.07|348.07|350.07|348.07|349.96|347.96|9
1727622660000|2024-09-29 15:11:00|350.08|348.08|350.11|348.11|350.11|348.11|349.96|347.96|17
1727622670000|2024-09-29 15:11:10|350.13|348.13|350.4|348.4|350.4|348.4|350.13|348.13|18
1727622680000|2024-09-29 15:11:20|350.39|348.39|350.39|348.39|350.42|348.42|350.36|348.36|20
1727622690000|2024-09-29 15:11:30|350.38|348.38|350.25|348.25|350.39|348.39|350.25|348.25|13
1727622700000|2024-09-29 15:11:40|350.26|348.26|350.17|348.17|350.26|348.26|350.09|348.09|20
1727622710000|2024-09-29 15:11:50|350.18|348.18|350.19|348.19|350.22|348.22|350.17|348.17|7
1727622720000|2024-09-29 15:12:00|350.15|348.15|350.1|348.1|350.18|348.18|350.06|348.06|10
1727622730000|2024-09-29 15:12:10|350.08|348.08|350.06|348.06|350.08|348.08|349.94|347.94|12
1727622740000|2024-09-29 15:12:20|350.08|348.08|350.24|348.24|350.24|348.24|350.08|348.08|13
1727622750000|2024-09-29 15:12:30|350.23|348.23|350.08|348.08|350.23|348.23|350.04|348.04|14
1727622760000|2024-09-29 15:12:40|350.07|348.07|350.06|348.06|350.08|348.08|350.06|348.06|7
1727622770000|2024-09-29 15:12:50|350.05|348.05|349.88|347.88|350.05|348.05|349.83|347.83|18
1727622780000|2024-09-29 15:13:00|349.87|347.87|349.83|347.83|349.87|347.87|349.83|347.83|12
1727622790000|2024-09-29 15:13:10|349.82|347.82|349.98|347.98|350|348|349.74|347.74|21
1727622800000|2024-09-29 15:13:20|349.97|347.97|349.89|347.89|349.97|347.97|349.86|347.86|14
1727622810000|2024-09-29 15:13:30|349.88|347.88|349.96|347.96|349.96|347.96|349.88|347.88|5
1727622820000|2024-09-29 15:13:40|349.97|347.97|349.86|347.86|349.98|347.98|349.86|347.86|10
1727622830000|2024-09-29 15:13:50|349.85|347.85|349.98|347.98|349.98|347.98|349.84|347.84|11
1727622840000|2024-09-29 15:14:00|349.99|347.99|350.08|348.08|350.08|348.08|349.98|347.98|15
1727622850000|2024-09-29 15:14:10|350.05|348.05|350.26|348.26|350.26|348.26|350.05|348.05|15
1727622860000|2024-09-29 15:14:20|350.27|348.27|350.35|348.35|350.36|348.36|350.27|348.27|12
1727622870000|2024-09-29 15:14:30|350.36|348.36|350.52|348.52|350.52|348.52|350.35|348.35|19
1727622880000|2024-09-29 15:14:40|350.55|348.55|350.65|348.65|350.65|348.65|350.55|348.55|10
1727622890000|2024-09-29 15:14:50|350.66|348.66|350.69|348.69|350.74|348.74|350.66|348.66|13
1727622900000|2024-09-29 15:15:00|350.71|348.71|350.75|348.75|350.81|348.81|350.65|348.65|21
1727622910000|2024-09-29 15:15:10|350.74|348.74|351.02|349.02|351.02|349.02|350.74|348.74|19
1727622920000|2024-09-29 15:15:20|351.01|349.01|351.03|349.03|351.09|349.09|350.96|348.96|23
1727622930000|2024-09-29 15:15:30|351.02|349.02|350.96|348.96|351.07|349.07|350.94|348.94|25
1727622940000|2024-09-29 15:15:40|350.95|348.95|350.97|348.97|350.97|348.97|350.87|348.87|13
1727622950000|2024-09-29 15:15:50|350.96|348.96|351.05|349.05|351.08|349.08|350.96|348.96|17
1727622960000|2024-09-29 15:16:00|351.04|349.04|351|349|351.04|349.04|350.88|348.88|23
1727622970000|2024-09-29 15:16:10|350.99|348.99|350.99|348.99|351.13|349.13|350.96|348.96|13
1727622980000|2024-09-29 15:16:20|350.98|348.98|351.04|349.04|351.06|349.06|350.94|348.94|12
1727622990000|2024-09-29 15:16:30|351.03|349.03|350.97|348.97|351.06|349.06|350.95|348.95|17
1727623000000|2024-09-29 15:16:40|350.91|348.91|350.9|348.9|350.95|348.95|350.9|348.9|10
1727623010000|2024-09-29 15:16:50|350.89|348.89|351|349|351|349|350.8|348.8|16
1727623020000|2024-09-29 15:17:00|351.02|349.02|351.01|349.01|351.04|349.04|350.97|348.97|16
1727623030000|2024-09-29 15:17:10|350.99|348.99|350.93|348.93|351.03|349.03|350.91|348.91|19
1727623040000|2024-09-29 15:17:20|350.92|348.92|351|349|351|349|350.92|348.92|7
1727623050000|2024-09-29 15:17:30|351.01|349.01|351.02|349.02|351.07|349.07|351.01|349.01|15
1727623060000|2024-09-29 15:17:40|351.03|349.03|351.09|349.09|351.09|349.09|351.03|349.03|11
1727623070000|2024-09-29 15:17:50|351.1|349.1|351.07|349.07|351.11|349.11|351.07|349.07|7
1727623080000|2024-09-29 15:18:00|351.08|349.08|351.05|349.05|351.09|349.09|351.01|349.01|13
1727623090000|2024-09-29 15:18:10|351.04|349.04|350.89|348.89|351.04|349.04|350.89|348.89|12
1727623110000|2024-09-29 15:18:30|350.9|348.9|350.97|348.97|350.97|348.97|350.9|348.9|9
1727623120000|2024-09-29 15:18:40|350.96|348.96|350.86|348.86|350.96|348.96|350.86|348.86|11
1727623130000|2024-09-29 15:18:50|350.84|348.84|350.92|348.92|350.94|348.94|350.84|348.84|12
1727623140000|2024-09-29 15:19:00|350.91|348.91|350.72|348.72|350.91|348.91|350.72|348.72|9
1727623150000|2024-09-29 15:19:10|350.6|348.6|350.74|348.74|350.76|348.76|350.57|348.57|17
1727623160000|2024-09-29 15:19:20|350.73|348.73|350.72|348.72|350.74|348.74|350.72|348.72|7
1727623170000|2024-09-29 15:19:30|350.69|348.69|350.69|348.69|350.69|348.69|350.65|348.65|8
1727623180000|2024-09-29 15:19:40|350.7|348.7|350.77|348.77|350.77|348.77|350.7|348.7|8
1727623190000|2024-09-29 15:19:50|350.74|348.74|350.71|348.71|350.76|348.76|350.7|348.7|12
1727623200000|2024-09-29 15:20:00|350.72|348.72|350.78|348.78|350.83|348.83|350.67|348.67|21
1727623210000|2024-09-29 15:20:10|350.81|348.81|350.62|348.62|350.81|348.81|350.62|348.62|17
1727623220000|2024-09-29 15:20:20|350.61|348.61|350.55|348.55|350.61|348.61|350.5|348.5|12
1727623230000|2024-09-29 15:20:30|350.56|348.56|350.58|348.58|350.59|348.59|350.51|348.51|14
1727623240000|2024-09-29 15:20:40|350.59|348.59|350.63|348.63|350.63|348.63|350.59|348.59|4
1727623250000|2024-09-29 15:20:50|350.62|348.62|350.62|348.62|350.62|348.62|350.62|348.62|1
1727623260000|2024-09-29 15:21:00|350.61|348.61|350.53|348.53|350.61|348.61|350.52|348.52|11
1727623270000|2024-09-29 15:21:10|350.54|348.54|350.53|348.53|350.58|348.58|350.51|348.51|11
1727623280000|2024-09-29 15:21:20|350.55|348.55|350.55|348.55|350.57|348.57|350.55|348.55|7
1727623290000|2024-09-29 15:21:30|350.54|348.54|350.57|348.57|350.57|348.57|350.51|348.51|5
1727623300000|2024-09-29 15:21:40|350.58|348.58|350.62|348.62|350.64|348.64|350.58|348.58|7
1727623310000|2024-09-29 15:21:50|350.63|348.63|350.57|348.57|350.63|348.63|350.57|348.57|5
1727623320000|2024-09-29 15:22:00|350.58|348.58|350.74|348.74|350.76|348.76|350.57|348.57|14
1727623330000|2024-09-29 15:22:10|350.73|348.73|350.53|348.53|350.73|348.73|350.53|348.53|13
1727623340000|2024-09-29 15:22:20|350.57|348.57|350.54|348.54|350.65|348.65|350.5|348.5|16
1727623350000|2024-09-29 15:22:30|350.56|348.56|350.51|348.51|350.66|348.66|350.51|348.51|18
1727623360000|2024-09-29 15:22:40|350.5|348.5|350.56|348.56|350.59|348.59|350.5|348.5|11
1727623370000|2024-09-29 15:22:50|350.55|348.55|350.53|348.53|350.55|348.55|350.49|348.49|9
1727623380000|2024-09-29 15:23:00|350.51|348.51|350.56|348.56|350.58|348.58|350.48|348.48|23
1727623390000|2024-09-29 15:23:10|350.57|348.57|350.64|348.64|350.64|348.64|350.57|348.57|8
1727623400000|2024-09-29 15:23:20|350.61|348.61|350.65|348.65|350.67|348.67|350.61|348.61|11
1727623410000|2024-09-29 15:23:30|350.67|348.67|350.79|348.79|350.8|348.8|350.67|348.67|16
1727623420000|2024-09-29 15:23:40|350.76|348.76|350.7|348.7|350.76|348.76|350.68|348.68|8
1727623430000|2024-09-29 15:23:50|350.71|348.71|351.15|349.15|351.2|349.2|350.71|348.71|11
1727623440000|2024-09-29 15:24:00|351.16|349.16|351.18|349.18|351.18|349.18|351.11|349.11|9
1727623450000|2024-09-29 15:24:10|351.17|349.17|351|349|351.17|349.17|350.99|348.99|13
1727623460000|2024-09-29 15:24:20|350.98|348.98|350.98|348.98|351|349|350.98|348.98|7
1727623470000|2024-09-29 15:24:30|350.99|348.99|351.08|349.08|351.08|349.08|350.99|348.99|13
1727623480000|2024-09-29 15:24:40|351.1|349.1|351.12|349.12|351.13|349.13|351.09|349.09|9
1727623490000|2024-09-29 15:24:50|351.13|349.13|351.02|349.02|351.15|349.15|351.01|349.01|9
1727623500000|2024-09-29 15:25:00|351.01|349.01|351.07|349.07|351.07|349.07|350.98|348.98|10
1727623510000|2024-09-29 15:25:10|351.08|349.08|351.01|349.01|351.08|349.08|351.01|349.01|6
1727623520000|2024-09-29 15:25:20|351|349|350.93|348.93|351.05|349.05|350.93|348.93|12
1727623530000|2024-09-29 15:25:30|350.9|348.9|350.9|348.9|350.9|348.9|350.88|348.88|4
1727623540000|2024-09-29 15:25:40|350.89|348.89|350.9|348.9|350.9|348.9|350.87|348.87|6
1727623550000|2024-09-29 15:25:50|350.89|348.89|350.86|348.86|350.89|348.89|350.83|348.83|6
1727623560000|2024-09-29 15:26:00|350.87|348.87|350.83|348.83|350.88|348.88|350.83|348.83|5
1727623570000|2024-09-29 15:26:10|350.79|348.79|350.7|348.7|350.79|348.79|350.7|348.7|8
1727623580000|2024-09-29 15:26:20|350.61|348.61|350.52|348.52|350.65|348.65|350.5|348.5|10
1727623590000|2024-09-29 15:26:30|350.5|348.5|350.39|348.39|350.5|348.5|350.39|348.39|11
1727623600000|2024-09-29 15:26:40|350.41|348.41|350.39|348.39|350.43|348.43|350.39|348.39|11
1727623610000|2024-09-29 15:26:50|350.41|348.41|350.36|348.36|350.41|348.41|350.36|348.36|6
1727623620000|2024-09-29 15:27:00|350.35|348.35|350.22|348.22|350.35|348.35|350.2|348.2|11
1727623630000|2024-09-29 15:27:10|350.2|348.2|350.17|348.17|350.22|348.22|350.15|348.15|9
1727623640000|2024-09-29 15:27:20|350.18|348.18|350.03|348.03|350.18|348.18|350.03|348.03|13
1727623650000|2024-09-29 15:27:30|350.02|348.02|349.93|347.93|350.02|348.02|349.89|347.89|16
1727623660000|2024-09-29 15:27:40|349.92|347.92|349.8|347.8|349.92|347.92|349.79|347.79|9
1727623670000|2024-09-29 15:27:50|349.81|347.81|349.88|347.88|349.91|347.91|349.81|347.81|16
1727623680000|2024-09-29 15:28:00|349.89|347.89|349.88|347.88|349.91|347.91|349.85|347.85|16
1727623690000|2024-09-29 15:28:10|349.87|347.87|349.9|347.9|349.93|347.93|349.87|347.87|13
1727623700000|2024-09-29 15:28:20|349.88|347.88|349.93|347.93|349.95|347.95|349.87|347.87|24
1727623710000|2024-09-29 15:28:30|349.95|347.95|349.87|347.87|349.98|347.98|349.86|347.86|12
1727623720000|2024-09-29 15:28:40|349.85|347.85|349.86|347.86|349.91|347.91|349.83|347.83|15
1727623730000|2024-09-29 15:28:50|349.85|347.85|349.84|347.84|349.85|347.85|349.82|347.82|8
1727623740000|2024-09-29 15:29:00|349.83|347.83|349.77|347.77|349.85|347.85|349.77|347.77|7
1727623750000|2024-09-29 15:29:10|349.8|347.8|349.85|347.85|349.86|347.86|349.79|347.79|7
1727623760000|2024-09-29 15:29:20|349.86|347.86|350.02|348.02|350.02|348.02|349.86|347.86|11
1727623770000|2024-09-29 15:29:30|350.01|348.01|350.01|348.01|350.02|348.02|350|348|5
1727623780000|2024-09-29 15:29:40|350|348|350|348|350.01|348.01|349.99|347.99|5
1727623790000|2024-09-29 15:29:50|349.99|347.99|349.99|347.99|350.01|348.01|349.99|347.99|8
1727623800000|2024-09-29 15:30:00|350|348|349.98|347.98|350|348|349.96|347.96|15
1727623810000|2024-09-29 15:30:10|349.97|347.97|350.09|348.09|350.11|348.11|349.96|347.96|18
1727623820000|2024-09-29 15:30:20|350.1|348.1|350.05|348.05|350.1|348.1|350.04|348.04|13
1727623830000|2024-09-29 15:30:30|350.04|348.04|349.9|347.9|350.06|348.06|349.9|347.9|14
1727623840000|2024-09-29 15:30:40|349.91|347.91|349.93|347.93|349.94|347.94|349.86|347.86|11
1727623850000|2024-09-29 15:30:50|349.92|347.92|349.86|347.86|349.93|347.93|349.85|347.85|13
1727623860000|2024-09-29 15:31:00|349.85|347.85|349.97|347.97|349.97|347.97|349.85|347.85|10
1727623870000|2024-09-29 15:31:10|349.98|347.98|350.24|348.24|350.24|348.24|349.98|347.98|13
1727623880000|2024-09-29 15:31:20|350.22|348.22|350.42|348.42|350.42|348.42|350.22|348.22|18
1727623890000|2024-09-29 15:31:30|350.41|348.41|350.3|348.3|350.49|348.49|350.3|348.3|17
1727623900000|2024-09-29 15:31:40|350.28|348.28|350.19|348.19|350.28|348.28|350.14|348.14|19
1727623910000|2024-09-29 15:31:50|350.18|348.18|350.12|348.12|350.22|348.22|350.12|348.12|15
1727623920000|2024-09-29 15:32:00|350.11|348.11|350.1|348.1|350.17|348.17|350.1|348.1|10
1727623930000|2024-09-29 15:32:10|350.13|348.13|349.97|347.97|350.13|348.13|349.96|347.96|14
1727623940000|2024-09-29 15:32:20|349.96|347.96|350.08|348.08|350.09|348.09|349.96|347.96|14
1727623950000|2024-09-29 15:32:30|350.07|348.07|350.25|348.25|350.29|348.29|350.07|348.07|24
1727623960000|2024-09-29 15:32:40|350.26|348.26|350.24|348.24|350.33|348.33|350.24|348.24|17
1727623970000|2024-09-29 15:32:50|350.22|348.22|350.17|348.17|350.22|348.22|350.13|348.13|11
1727623980000|2024-09-29 15:33:00|350.18|348.18|350.18|348.18|350.31|348.31|350.18|348.18|13
1727623990000|2024-09-29 15:33:10|350.17|348.17|350.2|348.2|350.25|348.25|350.15|348.15|18
1727624000000|2024-09-29 15:33:20|350.19|348.19|350.07|348.07|350.21|348.21|350.07|348.07|16
1727624010000|2024-09-29 15:33:30|350.06|348.06|350.07|348.07|350.11|348.11|350.04|348.04|16
1727624020000|2024-09-29 15:33:40|350.08|348.08|350.06|348.06|350.08|348.08|350.04|348.04|16
1727624030000|2024-09-29 15:33:50|350.04|348.04|350.15|348.15|350.16|348.16|350.04|348.04|14
1727624040000|2024-09-29 15:34:00|350.16|348.16|350.3|348.3|350.3|348.3|350.15|348.15|14
1727624050000|2024-09-29 15:34:10|350.33|348.33|350.28|348.28|350.35|348.35|350.28|348.28|11
1727624060000|2024-09-29 15:34:20|350.29|348.29|350.38|348.38|350.48|348.48|350.29|348.29|19
1727624070000|2024-09-29 15:34:30|350.37|348.37|350.29|348.29|350.4|348.4|350.29|348.29|14
1727624080000|2024-09-29 15:34:40|350.3|348.3|350.37|348.37|350.37|348.37|350.29|348.29|16
1727624090000|2024-09-29 15:34:50|350.36|348.36|350.35|348.35|350.41|348.41|350.35|348.35|15
1727624100000|2024-09-29 15:35:00|350.33|348.33|350.41|348.41|350.43|348.43|350.3|348.3|23
1727624110000|2024-09-29 15:35:10|350.39|348.39|350.35|348.35|350.39|348.39|350.31|348.31|18
1727624120000|2024-09-29 15:35:20|350.34|348.34|350.28|348.28|350.34|348.34|350.28|348.28|7
1727624130000|2024-09-29 15:35:30|350.27|348.27|350.21|348.21|350.29|348.29|350.21|348.21|12
1727624140000|2024-09-29 15:35:40|350.19|348.19|350.1|348.1|350.19|348.19|350.08|348.08|10
1727624150000|2024-09-29 15:35:50|350.09|348.09|350.11|348.11|350.13|348.13|350.08|348.08|9
1727624160000|2024-09-29 15:36:00|350.13|348.13|350.16|348.16|350.19|348.19|350.13|348.13|11
1727624170000|2024-09-29 15:36:10|350.15|348.15|350.1|348.1|350.16|348.16|350.09|348.09|10
1727624180000|2024-09-29 15:36:20|350.11|348.11|350.11|348.11|350.17|348.17|350.11|348.11|9
1727624190000|2024-09-29 15:36:30|350.1|348.1|350.21|348.21|350.21|348.21|350.06|348.06|12
1727624200000|2024-09-29 15:36:40|350.23|348.23|350.43|348.43|350.43|348.43|350.21|348.21|22
1727624210000|2024-09-29 15:36:50|350.49|348.49|350.42|348.42|350.49|348.49|350.39|348.39|14
1727624220000|2024-09-29 15:37:00|350.41|348.41|350.41|348.41|350.42|348.42|350.32|348.32|18
1727624230000|2024-09-29 15:37:10|350.4|348.4|350.39|348.39|350.48|348.48|350.39|348.39|13
1727624240000|2024-09-29 15:37:20|350.41|348.41|350.55|348.55|350.57|348.57|350.4|348.4|11
1727624250000|2024-09-29 15:37:30|350.56|348.56|350.49|348.49|350.57|348.57|350.49|348.49|19
1727624260000|2024-09-29 15:37:40|350.5|348.5|350.56|348.56|350.56|348.56|350.5|348.5|11
1727624270000|2024-09-29 15:37:50|350.55|348.55|350.56|348.56|350.56|348.56|350.55|348.55|2
1727624280000|2024-09-29 15:38:00|350.54|348.54|350.52|348.52|350.54|348.54|350.5|348.5|12
1727624290000|2024-09-29 15:38:10|350.45|348.45|350.45|348.45|350.49|348.49|350.45|348.45|9
1727624300000|2024-09-29 15:38:20|350.46|348.46|350.45|348.45|350.48|348.48|350.44|348.44|12
1727624310000|2024-09-29 15:38:30|350.46|348.46|350.44|348.44|350.48|348.48|350.43|348.43|10
1727624320000|2024-09-29 15:38:40|350.43|348.43|350.45|348.45|350.45|348.45|350.43|348.43|7
1727624330000|2024-09-29 15:38:50|350.44|348.44|350.42|348.42|350.44|348.44|350.42|348.42|5
1727624340000|2024-09-29 15:39:00|350.43|348.43|350.44|348.44|350.45|348.45|350.43|348.43|5
1727624350000|2024-09-29 15:39:10|350.45|348.45|350.42|348.42|350.45|348.45|350.39|348.39|8
1727624360000|2024-09-29 15:39:20|350.43|348.43|350.38|348.38|350.43|348.43|350.36|348.36|10
1727624370000|2024-09-29 15:39:30|350.39|348.39|350.33|348.33|350.39|348.39|350.33|348.33|4
1727624380000|2024-09-29 15:39:40|350.31|348.31|350.31|348.31|350.37|348.37|350.31|348.31|11
1727624390000|2024-09-29 15:39:50|350.3|348.3|350.3|348.3|350.3|348.3|350.3|348.3|1
1727624400000|2024-09-29 15:40:00|350.29|348.29|350.23|348.23|350.29|348.29|350.21|348.21|6
1727624410000|2024-09-29 15:40:10|350.22|348.22|350.2|348.2|350.23|348.23|350.2|348.2|9
1727624420000|2024-09-29 15:40:20|350.21|348.21|350.22|348.22|350.23|348.23|350.19|348.19|11
1727624430000|2024-09-29 15:40:30|350.24|348.24|350.29|348.29|350.29|348.29|350.24|348.24|5
1727624440000|2024-09-29 15:40:40|350.32|348.32|350.27|348.27|350.32|348.32|350.23|348.23|5
1727624450000|2024-09-29 15:40:50|350.25|348.25|350.26|348.26|350.28|348.28|350.25|348.25|9
1727624460000|2024-09-29 15:41:00|350.27|348.27|350.29|348.29|350.29|348.29|350.21|348.21|19
1727624470000|2024-09-29 15:41:10|350.32|348.32|350.32|348.32|350.32|348.32|350.32|348.32|1
1727624480000|2024-09-29 15:41:20|350.3|348.3|350.3|348.3|350.3|348.3|350.3|348.3|1
1727624490000|2024-09-29 15:41:30|350.29|348.29|350.24|348.24|350.29|348.29|350.22|348.22|4
1727624500000|2024-09-29 15:41:40|350.23|348.23|350.21|348.21|350.23|348.23|350.12|348.12|11
1727624510000|2024-09-29 15:41:50|350.2|348.2|350.33|348.33|350.35|348.35|350.2|348.2|20
1727624520000|2024-09-29 15:42:00|350.29|348.29|350.27|348.27|350.32|348.32|350.27|348.27|7
1727624530000|2024-09-29 15:42:10|350.31|348.31|350.3|348.3|350.34|348.34|350.29|348.29|10
1727624540000|2024-09-29 15:42:20|350.31|348.31|350.53|348.53|350.53|348.53|350.31|348.31|8
1727624550000|2024-09-29 15:42:30|350.57|348.57|350.57|348.57|350.57|348.57|350.57|348.57|1
1727624560000|2024-09-29 15:42:40|350.6|348.6|350.55|348.55|350.61|348.61|350.53|348.53|13
1727624570000|2024-09-29 15:42:50|350.54|348.54|350.54|348.54|350.55|348.55|350.54|348.54|5
1727624590000|2024-09-29 15:43:10|350.55|348.55|350.45|348.45|350.57|348.57|350.41|348.41|15
1727624600000|2024-09-29 15:43:20|350.46|348.46|350.46|348.46|350.46|348.46|350.42|348.42|7
1727624610000|2024-09-29 15:43:30|350.49|348.49|350.55|348.55|350.57|348.57|350.49|348.49|7
1727624620000|2024-09-29 15:43:40|350.56|348.56|350.55|348.55|350.56|348.56|350.53|348.53|6
1727624630000|2024-09-29 15:43:50|350.53|348.53|350.55|348.55|350.58|348.58|350.52|348.52|11
1727624640000|2024-09-29 15:44:00|350.58|348.58|350.57|348.57|350.58|348.58|350.54|348.54|11
1727624650000|2024-09-29 15:44:10|350.55|348.55|350.55|348.55|350.56|348.56|350.55|348.55|3
1727624660000|2024-09-29 15:44:20|350.57|348.57|350.57|348.57|350.57|348.57|350.57|348.57|1
1727624670000|2024-09-29 15:44:30|350.56|348.56|350.58|348.58|350.6|348.6|350.56|348.56|9
1727624680000|2024-09-29 15:44:40|350.57|348.57|350.57|348.57|350.58|348.58|350.57|348.57|13
1727624690000|2024-09-29 15:44:50|350.58|348.58|350.52|348.52|350.6|348.6|350.51|348.51|14
1727624700000|2024-09-29 15:45:00|350.53|348.53|350.53|348.53|350.55|348.55|350.52|348.52|7
1727624710000|2024-09-29 15:45:10|350.52|348.52|350.57|348.57|350.57|348.57|350.47|348.47|7
1727624720000|2024-09-29 15:45:20|350.56|348.56|350.56|348.56|350.56|348.56|350.56|348.56|1
1727624730000|2024-09-29 15:45:30|350.57|348.57|350.74|348.74|350.75|348.75|350.57|348.57|7
1727624740000|2024-09-29 15:45:40|350.71|348.71|350.7|348.7|350.75|348.75|350.7|348.7|10
1727624750000|2024-09-29 15:45:50|350.69|348.69|350.58|348.58|350.69|348.69|350.57|348.57|10
1727624760000|2024-09-29 15:46:00|350.59|348.59|350.59|348.59|350.61|348.61|350.57|348.57|7
1727624770000|2024-09-29 15:46:10|350.61|348.61|350.43|348.43|350.61|348.61|350.43|348.43|12
1727624780000|2024-09-29 15:46:20|350.42|348.42|350.45|348.45|350.45|348.45|350.42|348.42|6
1727624790000|2024-09-29 15:46:30|350.46|348.46|350.49|348.49|350.49|348.49|350.46|348.46|8
1727624800000|2024-09-29 15:46:40|350.52|348.52|350.52|348.52|350.53|348.53|350.52|348.52|3
1727624810000|2024-09-29 15:46:50|350.51|348.51|350.47|348.47|350.51|348.51|350.47|348.47|3
1727624820000|2024-09-29 15:47:00|350.46|348.46|350.41|348.41|350.46|348.46|350.39|348.39|9
1727624830000|2024-09-29 15:47:10|350.39|348.39|350.3|348.3|350.39|348.39|350.3|348.3|21
1727624840000|2024-09-29 15:47:20|350.29|348.29|350.28|348.28|350.29|348.29|350.28|348.28|2
1727624850000|2024-09-29 15:47:30|350.24|348.24|350.23|348.23|350.24|348.24|350.23|348.23|6
1727624860000|2024-09-29 15:47:40|350.22|348.22|350.15|348.15|350.22|348.22|350.15|348.15|6
1727624870000|2024-09-29 15:47:50|350.14|348.14|350.1|348.1|350.15|348.15|350.1|348.1|6
1727624880000|2024-09-29 15:48:00|350.11|348.11|350.16|348.16|350.17|348.17|350.1|348.1|14
1727624890000|2024-09-29 15:48:10|350.15|348.15|350.08|348.08|350.15|348.15|350.07|348.07|14
1727624900000|2024-09-29 15:48:20|350.07|348.07|350.16|348.16|350.18|348.18|350.07|348.07|15
1727624910000|2024-09-29 15:48:30|350.13|348.13|350.18|348.18|350.18|348.18|350.07|348.07|18
1727624920000|2024-09-29 15:48:40|350.17|348.17|350.32|348.32|350.32|348.32|350.16|348.16|9
1727624930000|2024-09-29 15:48:50|350.35|348.35|350.35|348.35|350.35|348.35|350.32|348.32|10
1727624940000|2024-09-29 15:49:00|350.38|348.38|350.43|348.43|350.43|348.43|350.38|348.38|7
1727624950000|2024-09-29 15:49:10|350.45|348.45|350.43|348.43|350.45|348.45|350.4|348.4|10
1727624960000|2024-09-29 15:49:20|350.44|348.44|350.48|348.48|350.48|348.48|350.44|348.44|3
1727624970000|2024-09-29 15:49:30|350.46|348.46|350.44|348.44|350.46|348.46|350.44|348.44|2
1727624990000|2024-09-29 15:49:50|350.43|348.43|350.59|348.59|350.61|348.61|350.43|348.43|14
1727625000000|2024-09-29 15:50:00|350.58|348.58|350.64|348.64|350.68|348.68|350.58|348.58|12
1727625010000|2024-09-29 15:50:10|350.65|348.65|350.72|348.72|350.72|348.72|350.65|348.65|6
1727625020000|2024-09-29 15:50:20|350.71|348.71|350.75|348.75|350.76|348.76|350.71|348.71|13
1727625030000|2024-09-29 15:50:30|350.76|348.76|350.76|348.76|350.76|348.76|350.75|348.75|9
1727625040000|2024-09-29 15:50:40|350.79|348.79|350.74|348.74|350.79|348.79|350.74|348.74|9
1727625050000|2024-09-29 15:50:50|350.75|348.75|350.77|348.77|350.77|348.77|350.74|348.74|9
1727625060000|2024-09-29 15:51:00|350.76|348.76|350.71|348.71|350.77|348.77|350.71|348.71|8
1727625070000|2024-09-29 15:51:10|350.73|348.73|350.74|348.74|350.74|348.74|350.73|348.73|2
1727625080000|2024-09-29 15:51:20|350.72|348.72|350.71|348.71|350.73|348.73|350.71|348.71|3
1727625090000|2024-09-29 15:51:30|350.68|348.68|350.68|348.68|350.68|348.68|350.68|348.68|1
1727625100000|2024-09-29 15:51:40|350.67|348.67|350.61|348.61|350.68|348.68|350.61|348.61|5
1727625110000|2024-09-29 15:51:50|350.6|348.6|350.59|348.59|350.6|348.6|350.57|348.57|6
1727625120000|2024-09-29 15:52:00|350.58|348.58|350.58|348.58|350.58|348.58|350.58|348.58|1
1727625130000|2024-09-29 15:52:10|350.54|348.54|350.54|348.54|350.55|348.55|350.53|348.53|5
1727625140000|2024-09-29 15:52:20|350.55|348.55|350.54|348.54|350.56|348.56|350.54|348.54|6
1727625150000|2024-09-29 15:52:30|350.53|348.53|350.5|348.5|350.53|348.53|350.5|348.5|4
1727625160000|2024-09-29 15:52:40|350.47|348.47|350.38|348.38|350.47|348.47|350.38|348.38|16
1727625170000|2024-09-29 15:52:50|350.37|348.37|350.36|348.36|350.37|348.37|350.36|348.36|2
1727625180000|2024-09-29 15:53:00|350.35|348.35|350.49|348.49|350.5|348.5|350.35|348.35|12
1727625190000|2024-09-29 15:53:10|350.48|348.48|350.48|348.48|350.48|348.48|350.47|348.47|5
1727625200000|2024-09-29 15:53:20|350.47|348.47|350.47|348.47|350.48|348.48|350.4|348.4|15
1727625210000|2024-09-29 15:53:30|350.48|348.48|350.48|348.48|350.48|348.48|350.47|348.47|3
1727625220000|2024-09-29 15:53:40|350.49|348.49|350.53|348.53|350.53|348.53|350.49|348.49|8
1727625230000|2024-09-29 15:53:50|350.5|348.5|350.5|348.5|350.5|348.5|350.5|348.5|1
1727625240000|2024-09-29 15:54:00|350.47|348.47|350.47|348.47|350.49|348.49|350.46|348.46|13
1727625250000|2024-09-29 15:54:10|350.52|348.52|350.56|348.56|350.57|348.57|350.51|348.51|14
1727625260000|2024-09-29 15:54:20|350.57|348.57|350.62|348.62|350.62|348.62|350.54|348.54|15
1727625270000|2024-09-29 15:54:30|350.61|348.61|350.65|348.65|350.65|348.65|350.61|348.61|3
1727625280000|2024-09-29 15:54:40|350.67|348.67|350.67|348.67|350.68|348.68|350.65|348.65|6
1727625290000|2024-09-29 15:54:50|350.66|348.66|350.67|348.67|350.68|348.68|350.66|348.66|6
1727625300000|2024-09-29 15:55:00|350.7|348.7|350.72|348.72|350.72|348.72|350.7|348.7|3
1727625310000|2024-09-29 15:55:10|350.78|348.78|350.78|348.78|350.78|348.78|350.77|348.77|3
1727625320000|2024-09-29 15:55:20|350.77|348.77|350.77|348.77|350.78|348.78|350.74|348.74|12
1727625330000|2024-09-29 15:55:30|350.78|348.78|350.9|348.9|350.9|348.9|350.77|348.77|4
1727625340000|2024-09-29 15:55:40|350.92|348.92|350.99|348.99|350.99|348.99|350.9|348.9|10
1727625350000|2024-09-29 15:55:50|350.98|348.98|350.99|348.99|350.99|348.99|350.98|348.98|2
1727625360000|2024-09-29 15:56:00|351.02|349.02|351.04|349.04|351.06|349.06|351.02|349.02|6
1727625370000|2024-09-29 15:56:10|351.03|349.03|351.22|349.22|351.22|349.22|351.03|349.03|16
1727625380000|2024-09-29 15:56:20|351.25|349.25|351.32|349.32|351.34|349.34|351.25|349.25|8
1727625390000|2024-09-29 15:56:30|351.3|349.3|351.27|349.27|351.3|349.3|351.26|349.26|4
1727625400000|2024-09-29 15:56:40|351.23|349.23|351.24|349.24|351.26|349.26|351.23|349.23|5
1727625420000|2024-09-29 15:57:00|351.25|349.25|351.27|349.27|351.27|349.27|351.25|349.25|2
1727625430000|2024-09-29 15:57:10|351.26|349.26|351.22|349.22|351.26|349.26|351.22|349.22|8
1727625440000|2024-09-29 15:57:20|351.2|349.2|351.23|349.23|351.23|349.23|351.2|349.2|5
1727625450000|2024-09-29 15:57:30|351.22|349.22|351.19|349.19|351.22|349.22|351.19|349.19|8
1727625460000|2024-09-29 15:57:40|351.2|349.2|351.13|349.13|351.2|349.2|351.13|349.13|6
1727625470000|2024-09-29 15:57:50|351.1|349.1|351.09|349.09|351.1|349.1|351.09|349.09|2
1727625480000|2024-09-29 15:58:00|351.08|349.08|351.12|349.12|351.13|349.13|351.08|349.08|6
1727625490000|2024-09-29 15:58:10|351.1|349.1|351.12|349.12|351.12|349.12|351.1|349.1|2
1727625500000|2024-09-29 15:58:20|351.11|349.11|351.09|349.09|351.11|349.11|351.09|349.09|2
1727625510000|2024-09-29 15:58:30|351.11|349.11|351.09|349.09|351.16|349.16|351.09|349.09|8
1727625520000|2024-09-29 15:58:40|351.08|349.08|351.08|349.08|351.08|349.08|351.08|349.08|1
1727625590000|2024-09-29 15:59:50|351.05|349.05|351.01|349.01|351.05|349.05|351.01|349.01|4
1727625600000|2024-09-29 16:00:00|350.97|348.97|350.69|348.69|350.97|348.97|350.69|348.69|14
1727625610000|2024-09-29 16:00:10|350.7|348.7|350.67|348.67|350.7|348.7|350.65|348.65|5
1727625620000|2024-09-29 16:00:20|350.66|348.66|350.67|348.67|350.7|348.7|350.66|348.66|4
1727625630000|2024-09-29 16:00:30|350.66|348.66|350.65|348.65|350.66|348.66|350.62|348.62|10
1727625640000|2024-09-29 16:00:40|350.61|348.61|350.57|348.57|350.62|348.62|350.57|348.57|8
1727625650000|2024-09-29 16:00:50|350.56|348.56|350.48|348.48|350.56|348.56|350.48|348.48|4
1727625660000|2024-09-29 16:01:00|350.46|348.46|350.36|348.36|350.46|348.46|350.28|348.28|17
1727625670000|2024-09-29 16:01:10|350.35|348.35|350.35|348.35|350.37|348.37|350.33|348.33|13
1727625680000|2024-09-29 16:01:20|350.29|348.29|350.36|348.36|350.36|348.36|350.26|348.26|9
1727625690000|2024-09-29 16:01:30|350.39|348.39|350.44|348.44|350.44|348.44|350.39|348.39|9
1727625700000|2024-09-29 16:01:40|350.48|348.48|350.47|348.47|350.52|348.52|350.47|348.47|8
1727625710000|2024-09-29 16:01:50|350.48|348.48|350.54|348.54|350.56|348.56|350.48|348.48|9
1727625720000|2024-09-29 16:02:00|350.55|348.55|350.56|348.56|350.62|348.62|350.55|348.55|10
1727625730000|2024-09-29 16:02:10|350.57|348.57|350.61|348.61|350.61|348.61|350.56|348.56|11
1727625740000|2024-09-29 16:02:20|350.62|348.62|350.74|348.74|350.74|348.74|350.61|348.61|13
1727625750000|2024-09-29 16:02:30|350.75|348.75|350.86|348.86|350.88|348.88|350.74|348.74|11
1727625760000|2024-09-29 16:02:40|350.87|348.87|350.95|348.95|350.95|348.95|350.87|348.87|9
1727625770000|2024-09-29 16:02:50|350.98|348.98|351.1|349.1|351.1|349.1|350.98|348.98|14
1727625780000|2024-09-29 16:03:00|351.11|349.11|351.02|349.02|351.12|349.12|351.02|349.02|10
1727625790000|2024-09-29 16:03:10|351.03|349.03|351.12|349.12|351.13|349.13|351.03|349.03|13
1727625800000|2024-09-29 16:03:20|351.13|349.13|351.04|349.04|351.13|349.13|350.99|348.99|19
1727625810000|2024-09-29 16:03:30|351.05|349.05|351.13|349.13|351.14|349.14|351.05|349.05|19
1727625820000|2024-09-29 16:03:40|351.12|349.12|351.13|349.13|351.13|349.13|351.12|349.12|2
1727625830000|2024-09-29 16:03:50|351.12|349.12|351.16|349.16|351.16|349.16|351.12|349.12|8
1727625840000|2024-09-29 16:04:00|351.17|349.17|351.19|349.19|351.22|349.22|351.17|349.17|16
1727625850000|2024-09-29 16:04:10|351.2|349.2|351.15|349.15|351.25|349.25|351.13|349.13|12
1727625860000|2024-09-29 16:04:20|351.16|349.16|351.14|349.14|351.16|349.16|351.11|349.11|12
1727625870000|2024-09-29 16:04:30|351.15|349.15|351.17|349.17|351.17|349.17|351.15|349.15|2
1727625880000|2024-09-29 16:04:40|351.16|349.16|351.12|349.12|351.16|349.16|351.09|349.09|7
1727625890000|2024-09-29 16:04:50|351.1|349.1|351.12|349.12|351.12|349.12|351.1|349.1|3
1727625900000|2024-09-29 16:05:00|351.1|349.1|350.86|348.86|351.1|349.1|350.86|348.86|19
1727625910000|2024-09-29 16:05:10|350.87|348.87|350.9|348.9|350.91|348.91|350.86|348.86|14
1727625920000|2024-09-29 16:05:20|350.89|348.89|350.9|348.9|350.92|348.92|350.89|348.89|4
1727625930000|2024-09-29 16:05:30|350.88|348.88|350.91|348.91|350.92|348.92|350.88|348.88|10
1727625940000|2024-09-29 16:05:40|350.9|348.9|350.73|348.73|350.9|348.9|350.73|348.73|10
1727625950000|2024-09-29 16:05:50|350.7|348.7|350.6|348.6|350.7|348.7|350.6|348.6|7
1727625960000|2024-09-29 16:06:00|350.59|348.59|350.55|348.55|350.59|348.59|350.48|348.48|10
1727625970000|2024-09-29 16:06:10|350.56|348.56|350.54|348.54|350.56|348.56|350.54|348.54|15
1727625980000|2024-09-29 16:06:20|350.53|348.53|350.56|348.56|350.56|348.56|350.52|348.52|6
1727625990000|2024-09-29 16:06:30|350.59|348.59|350.67|348.67|350.67|348.67|350.59|348.59|13
1727626000000|2024-09-29 16:06:40|350.65|348.65|350.51|348.51|350.65|348.65|350.5|348.5|17
1727626010000|2024-09-29 16:06:50|350.48|348.48|350.51|348.51|350.51|348.51|350.48|348.48|2
1727626020000|2024-09-29 16:07:00|350.5|348.5|350.52|348.52|350.52|348.52|350.5|348.5|5
1727626030000|2024-09-29 16:07:10|350.51|348.51|350.52|348.52|350.53|348.53|350.5|348.5|10
1727626050000|2024-09-29 16:07:30|350.53|348.53|350.44|348.44|350.53|348.53|350.38|348.38|16
1727626060000|2024-09-29 16:07:40|350.45|348.45|350.44|348.44|350.46|348.46|350.43|348.43|12
1727626070000|2024-09-29 16:07:50|350.42|348.42|350.43|348.43|350.45|348.45|350.42|348.42|12
1727626080000|2024-09-29 16:08:00|350.44|348.44|350.54|348.54|350.54|348.54|350.44|348.44|7
1727626090000|2024-09-29 16:08:10|350.57|348.57|350.44|348.44|350.61|348.61|350.43|348.43|14
1727626100000|2024-09-29 16:08:20|350.45|348.45|350.45|348.45|350.46|348.46|350.44|348.44|11
1727626110000|2024-09-29 16:08:30|350.46|348.46|350.41|348.41|350.46|348.46|350.41|348.41|12
1727626120000|2024-09-29 16:08:40|350.39|348.39|350.36|348.36|350.39|348.39|350.36|348.36|3
1727626130000|2024-09-29 16:08:50|350.35|348.35|350.25|348.25|350.35|348.35|350.25|348.25|7
1727626140000|2024-09-29 16:09:00|350.26|348.26|350.18|348.18|350.26|348.26|350.18|348.18|10
1727626150000|2024-09-29 16:09:10|350.19|348.19|350.16|348.16|350.19|348.19|350.14|348.14|18
1727626160000|2024-09-29 16:09:20|350.15|348.15|350.15|348.15|350.16|348.16|350.14|348.14|5
1727626170000|2024-09-29 16:09:30|350.12|348.12|350.15|348.15|350.15|348.15|350.11|348.11|12
1727626180000|2024-09-29 16:09:40|350.16|348.16|350.23|348.23|350.27|348.27|350.15|348.15|15
1727626190000|2024-09-29 16:09:50|350.22|348.22|350.12|348.12|350.22|348.22|350.12|348.12|10
1727626200000|2024-09-29 16:10:00|350.14|348.14|350.14|348.14|350.16|348.16|350.13|348.13|11
1727626210000|2024-09-29 16:10:10|350.12|348.12|350.1|348.1|350.14|348.14|350.1|348.1|10
1727626220000|2024-09-29 16:10:20|350.11|348.11|350.1|348.1|350.11|348.11|350.1|348.1|4
1727626230000|2024-09-29 16:10:30|350.08|348.08|350.04|348.04|350.08|348.08|349.99|347.99|9
1727626240000|2024-09-29 16:10:40|350.03|348.03|350.03|348.03|350.03|348.03|350.03|348.03|1
1727626250000|2024-09-29 16:10:50|349.99|347.99|349.94|347.94|349.99|347.99|349.93|347.93|12
1727626260000|2024-09-29 16:11:00|349.93|347.93|350.01|348.01|350.01|348.01|349.93|347.93|11
1727626270000|2024-09-29 16:11:10|350.02|348.02|350.01|348.01|350.02|348.02|349.99|347.99|8
1727626280000|2024-09-29 16:11:20|350|348|349.98|347.98|350.01|348.01|349.98|347.98|5
1727626290000|2024-09-29 16:11:30|349.97|347.97|349.97|347.97|349.97|347.97|349.95|347.95|9
1727626300000|2024-09-29 16:11:40|349.96|347.96|349.94|347.94|349.96|347.96|349.94|347.94|3
1727626310000|2024-09-29 16:11:50|349.89|347.89|349.8|347.8|349.89|347.89|349.78|347.78|11
1727626320000|2024-09-29 16:12:00|349.79|347.79|349.78|347.78|349.8|347.8|349.78|347.78|6
1727626330000|2024-09-29 16:12:10|349.79|347.79|349.8|347.8|349.82|347.82|349.78|347.78|9
1727626340000|2024-09-29 16:12:20|349.78|347.78|349.93|347.93|349.96|347.96|349.78|347.78|13
1727626350000|2024-09-29 16:12:30|349.95|347.95|349.96|347.96|349.99|347.99|349.95|347.95|10
1727626360000|2024-09-29 16:12:40|349.99|347.99|350.05|348.05|350.05|348.05|349.99|347.99|4
1727626370000|2024-09-29 16:12:50|350.03|348.03|349.96|347.96|350.03|348.03|349.96|347.96|11
1727626380000|2024-09-29 16:13:00|349.97|347.97|350.05|348.05|350.07|348.07|349.97|347.97|7
1727626390000|2024-09-29 16:13:10|350.07|348.07|350.07|348.07|350.15|348.15|350.06|348.06|16
1727626400000|2024-09-29 16:13:20|350.08|348.08|350.08|348.08|350.09|348.09|350.08|348.08|7
1727626410000|2024-09-29 16:13:30|350.09|348.09|350.08|348.08|350.09|348.09|350.08|348.08|10
1727626420000|2024-09-29 16:13:40|350.09|348.09|350.12|348.12|350.12|348.12|350.09|348.09|3
1727626430000|2024-09-29 16:13:50|350.11|348.11|350.31|348.31|350.31|348.31|350.11|348.11|15
1727626440000|2024-09-29 16:14:00|350.35|348.35|350.35|348.35|350.36|348.36|350.35|348.35|5
1727626450000|2024-09-29 16:14:10|350.36|348.36|350.42|348.42|350.44|348.44|350.36|348.36|15
1727626460000|2024-09-29 16:14:20|350.43|348.43|350.42|348.42|350.44|348.44|350.42|348.42|6
1727626470000|2024-09-29 16:14:30|350.44|348.44|350.53|348.53|350.53|348.53|350.44|348.44|9
1727626480000|2024-09-29 16:14:40|350.52|348.52|350.48|348.48|350.52|348.52|350.48|348.48|4
1727626490000|2024-09-29 16:14:50|350.46|348.46|350.5|348.5|350.51|348.51|350.43|348.43|11
1727626500000|2024-09-29 16:15:00|350.51|348.51|350.48|348.48|350.52|348.52|350.47|348.47|11
1727626510000|2024-09-29 16:15:10|350.47|348.47|350.41|348.41|350.47|348.47|350.41|348.41|11
1727626520000|2024-09-29 16:15:20|350.4|348.4|350.4|348.4|350.4|348.4|350.4|348.4|1
1727626530000|2024-09-29 16:15:30|350.37|348.37|350.3|348.3|350.37|348.37|350.3|348.3|9
1727626540000|2024-09-29 16:15:40|350.29|348.29|350.24|348.24|350.29|348.29|350.23|348.23|15
1727626550000|2024-09-29 16:15:50|350.23|348.23|350.23|348.23|350.23|348.23|350.22|348.22|3
1727626560000|2024-09-29 16:16:00|350.24|348.24|350.43|348.43|350.43|348.43|350.23|348.23|14
1727626570000|2024-09-29 16:16:10|350.42|348.42|350.4|348.4|350.42|348.42|350.4|348.4|2
1727626580000|2024-09-29 16:16:20|350.41|348.41|350.42|348.42|350.42|348.42|350.41|348.41|4
1727626590000|2024-09-29 16:16:30|350.41|348.41|350.4|348.4|350.41|348.41|350.39|348.39|4
1727626600000|2024-09-29 16:16:40|350.41|348.41|350.27|348.27|350.41|348.41|350.27|348.27|11
1727626610000|2024-09-29 16:16:50|350.21|348.21|350.11|348.11|350.21|348.21|350.11|348.11|7
1727626620000|2024-09-29 16:17:00|350.13|348.13|350.18|348.18|350.19|348.19|350.13|348.13|7
1727626630000|2024-09-29 16:17:10|350.19|348.19|350.14|348.14|350.2|348.2|350.13|348.13|8
1727626640000|2024-09-29 16:17:20|350.13|348.13|350.13|348.13|350.16|348.16|350.1|348.1|13
1727626650000|2024-09-29 16:17:30|350.14|348.14|350.08|348.08|350.16|348.16|350.08|348.08|13
1727626660000|2024-09-29 16:17:40|350.02|348.02|349.96|347.96|350.02|348.02|349.96|347.96|4
1727626670000|2024-09-29 16:17:50|349.95|347.95|349.93|347.93|349.95|347.95|349.93|347.93|4
1727626680000|2024-09-29 16:18:00|349.94|347.94|349.91|347.91|349.95|347.95|349.91|347.91|10
1727626690000|2024-09-29 16:18:10|349.92|347.92|349.75|347.75|349.92|347.92|349.75|347.75|7
1727626700000|2024-09-29 16:18:20|349.74|347.74|349.68|347.68|349.74|347.74|349.68|347.68|15
1727626710000|2024-09-29 16:18:30|349.7|347.7|349.73|347.73|349.73|347.73|349.68|347.68|20
1727626720000|2024-09-29 16:18:40|349.71|347.71|349.72|347.72|349.73|347.73|349.68|347.68|8
1727626730000|2024-09-29 16:18:50|349.73|347.73|349.86|347.86|349.86|347.86|349.73|347.73|10
1727626740000|2024-09-29 16:19:00|349.85|347.85|349.85|347.85|349.85|347.85|349.85|347.85|1
1727626750000|2024-09-29 16:19:10|349.86|347.86|349.84|347.84|349.86|347.86|349.83|347.83|7
1727626760000|2024-09-29 16:19:20|349.85|347.85|349.84|347.84|349.86|347.86|349.84|347.84|5
1727626770000|2024-09-29 16:19:30|349.86|347.86|349.92|347.92|349.92|347.92|349.86|347.86|6
1727626790000|2024-09-29 16:19:50|349.9|347.9|349.9|347.9|349.9|347.9|349.9|347.9|1
1727626800000|2024-09-29 16:20:00|349.88|347.88|349.85|347.85|349.88|347.88|349.83|347.83|6
1727626810000|2024-09-29 16:20:10|349.86|347.86|349.86|347.86|349.86|347.86|349.86|347.86|1
1727626820000|2024-09-29 16:20:20|349.85|347.85|349.81|347.81|349.85|347.85|349.81|347.81|6
1727626830000|2024-09-29 16:20:30|349.82|347.82|349.83|347.83|349.83|347.83|349.82|347.82|2
1727626840000|2024-09-29 16:20:40|349.82|347.82|349.76|347.76|349.82|347.82|349.76|347.76|4
1727626850000|2024-09-29 16:20:50|349.77|347.77|349.77|347.77|349.78|347.78|349.74|347.74|16
1727626860000|2024-09-29 16:21:00|349.8|347.8|349.94|347.94|349.94|347.94|349.8|347.8|11
1727626870000|2024-09-29 16:21:10|349.95|347.95|350.05|348.05|350.05|348.05|349.95|347.95|7
1727626880000|2024-09-29 16:21:20|350.08|348.08|350.14|348.14|350.14|348.14|350.08|348.08|2
1727626890000|2024-09-29 16:21:30|350.15|348.15|350.17|348.17|350.17|348.17|350.15|348.15|7
1727626900000|2024-09-29 16:21:40|350.18|348.18|350.17|348.17|350.19|348.19|350.17|348.17|4
1727626910000|2024-09-29 16:21:50|350.2|348.2|350.26|348.26|350.26|348.26|350.17|348.17|8
1727626920000|2024-09-29 16:22:00|350.24|348.24|350.29|348.29|350.31|348.31|350.24|348.24|9
1727626930000|2024-09-29 16:22:10|350.28|348.28|350.25|348.25|350.28|348.28|350.25|348.25|3
1727626940000|2024-09-29 16:22:20|350.27|348.27|350.25|348.25|350.31|348.31|350.25|348.25|7
1727626950000|2024-09-29 16:22:30|350.27|348.27|350.37|348.37|350.37|348.37|350.26|348.26|7
1727626960000|2024-09-29 16:22:40|350.39|348.39|350.39|348.39|350.4|348.4|350.38|348.38|9
1727626970000|2024-09-29 16:22:50|350.4|348.4|350.43|348.43|350.47|348.47|350.39|348.39|10
1727626980000|2024-09-29 16:23:00|350.45|348.45|350.45|348.45|350.45|348.45|350.45|348.45|1
1727626990000|2024-09-29 16:23:10|350.47|348.47|350.43|348.43|350.49|348.49|350.43|348.43|7
1727627000000|2024-09-29 16:23:20|350.42|348.42|350.28|348.28|350.42|348.42|350.28|348.28|6
1727627010000|2024-09-29 16:23:30|350.3|348.3|350.31|348.31|350.31|348.31|350.29|348.29|4
1727627020000|2024-09-29 16:23:40|350.29|348.29|350.29|348.29|350.31|348.31|350.29|348.29|3
1727627030000|2024-09-29 16:23:50|350.28|348.28|350.26|348.26|350.28|348.28|350.25|348.25|4
1727627040000|2024-09-29 16:24:00|350.25|348.25|350.25|348.25|350.25|348.25|350.25|348.25|1
1727627050000|2024-09-29 16:24:10|350.23|348.23|350.2|348.2|350.23|348.23|350.2|348.2|2
1727627060000|2024-09-29 16:24:20|350.21|348.21|350.22|348.22|350.23|348.23|350.21|348.21|4
1727627070000|2024-09-29 16:24:30|350.23|348.23|350.26|348.26|350.26|348.26|350.22|348.22|4
1727627080000|2024-09-29 16:24:40|350.25|348.25|350.18|348.18|350.25|348.25|350.18|348.18|8
1727627090000|2024-09-29 16:24:50|350.05|348.05|350.01|348.01|350.05|348.05|350.01|348.01|4
1727627100000|2024-09-29 16:25:00|349.97|347.97|349.87|347.87|349.97|347.97|349.86|347.86|6
1727627110000|2024-09-29 16:25:10|349.89|347.89|349.87|347.87|349.89|347.89|349.87|347.87|2
1727627120000|2024-09-29 16:25:20|349.88|347.88|349.86|347.86|349.9|347.9|349.86|347.86|5
1727627130000|2024-09-29 16:25:30|349.85|347.85|349.85|347.85|349.85|347.85|349.85|347.85|1
1727627140000|2024-09-29 16:25:40|349.86|347.86|349.85|347.85|349.87|347.87|349.84|347.84|6
1727627150000|2024-09-29 16:25:50|349.86|347.86|349.86|347.86|349.86|347.86|349.86|347.86|1
1727627160000|2024-09-29 16:26:00|349.85|347.85|349.85|347.85|349.85|347.85|349.82|347.82|4
1727627180000|2024-09-29 16:26:20|349.88|347.88|349.88|347.88|349.89|347.89|349.87|347.87|5
1727627190000|2024-09-29 16:26:30|349.89|347.89|349.97|347.97|349.99|347.99|349.86|347.86|10
1727627200000|2024-09-29 16:26:40|350|348|350.01|348.01|350.01|348.01|350|348|2
1727627210000|2024-09-29 16:26:50|349.99|347.99|349.91|347.91|350|348|349.91|347.91|4
1727627220000|2024-09-29 16:27:00|349.9|347.9|349.71|347.71|349.9|347.9|349.71|347.71|9
1727627230000|2024-09-29 16:27:10|349.73|347.73|349.71|347.71|349.73|347.73|349.71|347.71|5
1727627250000|2024-09-29 16:27:30|349.69|347.69|349.68|347.68|349.69|347.69|349.68|347.68|2
1727627260000|2024-09-29 16:27:40|349.67|347.67|349.66|347.66|349.67|347.67|349.64|347.64|8
1727627270000|2024-09-29 16:27:50|349.64|347.64|349.61|347.61|349.64|347.64|349.6|347.6|6
1727627280000|2024-09-29 16:28:00|349.6|347.6|349.56|347.56|349.6|347.6|349.55|347.55|9
1727627290000|2024-09-29 16:28:10|349.55|347.55|349.48|347.48|349.55|347.55|349.48|347.48|7
1727627300000|2024-09-29 16:28:20|349.5|347.5|349.48|347.48|349.5|347.5|349.48|347.48|2
1727627310000|2024-09-29 16:28:30|349.46|347.46|349.51|347.51|349.51|347.51|349.46|347.46|7
1727627320000|2024-09-29 16:28:40|349.5|347.5|349.48|347.48|349.5|347.5|349.48|347.48|2
1727627330000|2024-09-29 16:28:50|349.5|347.5|349.5|347.5|349.5|347.5|349.5|347.5|1
1727627340000|2024-09-29 16:29:00|349.48|347.48|349.47|347.47|349.48|347.48|349.47|347.47|6
1727627350000|2024-09-29 16:29:10|349.48|347.48|349.42|347.42|349.48|347.48|349.42|347.42|8
1727627360000|2024-09-29 16:29:20|349.45|347.45|349.43|347.43|349.45|347.45|349.41|347.41|14
1727627370000|2024-09-29 16:29:30|349.42|347.42|349.45|347.45|349.45|347.45|349.38|347.38|9
1727627380000|2024-09-29 16:29:40|349.43|347.43|349.45|347.45|349.46|347.46|349.43|347.43|6
1727627390000|2024-09-29 16:29:50|349.44|347.44|349.45|347.45|349.45|347.45|349.42|347.42|10
1727627410000|2024-09-29 16:30:10|349.46|347.46|349.49|347.49|349.49|347.49|349.46|347.46|4
1727627420000|2024-09-29 16:30:20|349.48|347.48|349.44|347.44|349.49|347.49|349.42|347.42|10
1727627430000|2024-09-29 16:30:30|349.45|347.45|349.43|347.43|349.46|347.46|349.42|347.42|17
1727627440000|2024-09-29 16:30:40|349.44|347.44|349.41|347.41|349.44|347.44|349.41|347.41|4
1727627450000|2024-09-29 16:30:50|349.42|347.42|349.6|347.6|349.65|347.65|349.42|347.42|20
1727627460000|2024-09-29 16:31:00|349.61|347.61|349.51|347.51|349.61|347.61|349.51|347.51|8
1727627470000|2024-09-29 16:31:10|349.5|347.5|349.5|347.5|349.52|347.52|349.5|347.5|11
1727627480000|2024-09-29 16:31:20|349.51|347.51|349.51|347.51|349.51|347.51|349.51|347.51|1
1727627490000|2024-09-29 16:31:30|349.52|347.52|349.64|347.64|349.64|347.64|349.51|347.51|10
1727627500000|2024-09-29 16:31:40|349.68|347.68|349.78|347.78|349.78|347.78|349.68|347.68|15
1727627510000|2024-09-29 16:31:50|349.83|347.83|349.83|347.83|349.83|347.83|349.8|347.8|8
1727627520000|2024-09-29 16:32:00|349.84|347.84|349.99|347.99|350.01|348.01|349.84|347.84|13
1727627530000|2024-09-29 16:32:10|350.03|348.03|349.93|347.93|350.04|348.04|349.93|347.93|13
1727627540000|2024-09-29 16:32:20|349.94|347.94|349.91|347.91|349.94|347.94|349.91|347.91|3
1727627550000|2024-09-29 16:32:30|349.89|347.89|349.83|347.83|349.89|347.89|349.78|347.78|14
1727627560000|2024-09-29 16:32:40|349.82|347.82|349.66|347.66|349.82|347.82|349.64|347.64|14
1727627570000|2024-09-29 16:32:50|349.65|347.65|349.57|347.57|349.65|347.65|349.51|347.51|14
1727627580000|2024-09-29 16:33:00|349.56|347.56|349.38|347.38|349.56|347.56|349.29|347.29|20
1727627590000|2024-09-29 16:33:10|349.37|347.37|349.29|347.29|349.37|347.37|349.27|347.27|12
1727627600000|2024-09-29 16:33:20|349.28|347.28|349.2|347.2|349.28|347.28|349.2|347.2|10
1727627610000|2024-09-29 16:33:30|349.18|347.18|349.16|347.16|349.19|347.19|349.16|347.16|9
1727627620000|2024-09-29 16:33:40|349.15|347.15|349.19|347.19|349.21|347.21|349.13|347.13|11
1727627630000|2024-09-29 16:33:50|349.2|347.2|349.43|347.43|349.43|347.43|349.2|347.2|11
1727627640000|2024-09-29 16:34:00|349.42|347.42|349.38|347.38|349.43|347.43|349.33|347.33|18
1727627650000|2024-09-29 16:34:10|349.39|347.39|349.43|347.43|349.43|347.43|349.39|347.39|6
1727627660000|2024-09-29 16:34:20|349.42|347.42|349.42|347.42|349.46|347.46|349.41|347.41|10
1727627670000|2024-09-29 16:34:30|349.41|347.41|349.31|347.31|349.41|347.41|349.29|347.29|14
1727627680000|2024-09-29 16:34:40|349.29|347.29|349.25|347.25|349.35|347.35|349.24|347.24|8
1727627690000|2024-09-29 16:34:50|349.26|347.26|349.29|347.29|349.3|347.3|349.25|347.25|9
1727627700000|2024-09-29 16:35:00|349.28|347.28|349.3|347.3|349.33|347.33|349.28|347.28|12
1727627710000|2024-09-29 16:35:10|349.31|347.31|349.36|347.36|349.36|347.36|349.31|347.31|2
1727627720000|2024-09-29 16:35:20|349.34|347.34|349.47|347.47|349.47|347.47|349.32|347.32|11
1727627730000|2024-09-29 16:35:30|349.48|347.48|349.49|347.49|349.49|347.49|349.45|347.45|10
1727627740000|2024-09-29 16:35:40|349.5|347.5|349.54|347.54|349.54|347.54|349.5|347.5|2
1727627750000|2024-09-29 16:35:50|349.55|347.55|349.55|347.55|349.55|347.55|349.54|347.54|7
1727627760000|2024-09-29 16:36:00|349.54|347.54|349.36|347.36|349.54|347.54|349.36|347.36|8
1727627770000|2024-09-29 16:36:10|349.37|347.37|349.53|347.53|349.53|347.53|349.36|347.36|16
1727627780000|2024-09-29 16:36:20|349.52|347.52|349.35|347.35|349.53|347.53|349.35|347.35|7
1727627790000|2024-09-29 16:36:30|349.34|347.34|349.25|347.25|349.34|347.34|349.23|347.23|6
1727627800000|2024-09-29 16:36:40|349.26|347.26|349.27|347.27|349.28|347.28|349.24|347.24|9
1727627810000|2024-09-29 16:36:50|349.26|347.26|349.15|347.15|349.26|347.26|349.08|347.08|11
1727627820000|2024-09-29 16:37:00|349.14|347.14|349.07|347.07|349.16|347.16|349.03|347.03|15
1727627830000|2024-09-29 16:37:10|349.08|347.08|349.13|347.13|349.14|347.14|349.08|347.08|9
1727627840000|2024-09-29 16:37:20|349.14|347.14|349.12|347.12|349.14|347.14|349.11|347.11|7
1727627850000|2024-09-29 16:37:30|349.11|347.11|348.97|346.97|349.11|347.11|348.97|346.97|6
1727627860000|2024-09-29 16:37:40|348.93|346.93|349.03|347.03|349.03|347.03|348.91|346.91|10
1727627870000|2024-09-29 16:37:50|349.04|347.04|349.12|347.12|349.12|347.12|349.04|347.04|10
1727627880000|2024-09-29 16:38:00|349.11|347.11|349.02|347.02|349.11|347.11|349.02|347.02|6
1727627890000|2024-09-29 16:38:10|349.03|347.03|349.04|347.04|349.04|347.04|349.03|347.03|2
1727627900000|2024-09-29 16:38:20|349.1|347.1|349.14|347.14|349.14|347.14|349.1|347.1|5
1727627910000|2024-09-29 16:38:30|349.13|347.13|349.13|347.13|349.15|347.15|349.13|347.13|7
1727627920000|2024-09-29 16:38:40|349.12|347.12|349.13|347.13|349.13|347.13|349.11|347.11|8
1727627930000|2024-09-29 16:38:50|349.16|347.16|349.13|347.13|349.16|347.16|349.13|347.13|2
1727627940000|2024-09-29 16:39:00|349.16|347.16|349.23|347.23|349.25|347.25|349.15|347.15|6
1727627950000|2024-09-29 16:39:10|349.24|347.24|349.14|347.14|349.24|347.24|349.14|347.14|14
1727627960000|2024-09-29 16:39:20|349.12|347.12|348.8|346.8|349.12|347.12|348.79|346.79|14
1727627970000|2024-09-29 16:39:30|348.79|346.79|348.84|346.84|348.84|346.84|348.79|346.79|9
1727627980000|2024-09-29 16:39:40|348.87|346.87|348.99|346.99|349.02|347.02|348.87|346.87|21
1727627990000|2024-09-29 16:39:50|349.01|347.01|348.98|346.98|349.01|347.01|348.98|346.98|8
1727628000000|2024-09-29 16:40:00|348.93|346.93|348.81|346.81|348.94|346.94|348.78|346.78|17
1727628010000|2024-09-29 16:40:10|348.8|346.8|348.8|346.8|348.8|346.8|348.8|346.8|1
1727628020000|2024-09-29 16:40:20|348.81|346.81|348.86|346.86|348.86|346.86|348.81|346.81|6
1727628030000|2024-09-29 16:40:30|348.89|346.89|348.9|346.9|348.99|346.99|348.89|346.89|14
1727628040000|2024-09-29 16:40:40|348.89|346.89|348.77|346.77|348.89|346.89|348.77|346.77|22
1727628050000|2024-09-29 16:40:50|348.79|346.79|348.77|346.77|348.79|346.79|348.77|346.77|6
1727628060000|2024-09-29 16:41:00|348.78|346.78|348.78|346.78|348.79|346.79|348.77|346.77|7
1727628070000|2024-09-29 16:41:10|348.79|346.79|348.79|346.79|348.79|346.79|348.78|346.78|5
1727628080000|2024-09-29 16:41:20|348.8|346.8|348.88|346.88|348.88|346.88|348.79|346.79|11
1727628100000|2024-09-29 16:41:40|348.84|346.84|348.83|346.83|348.84|346.84|348.83|346.83|2
1727628110000|2024-09-29 16:41:50|348.85|346.85|348.82|346.82|348.85|346.85|348.82|346.82|3
1727628120000|2024-09-29 16:42:00|348.85|346.85|348.86|346.86|348.87|346.87|348.82|346.82|7
1727628130000|2024-09-29 16:42:10|348.84|346.84|348.85|346.85|348.85|346.85|348.83|346.83|6
1727628140000|2024-09-29 16:42:20|348.88|346.88|348.75|346.75|348.88|346.88|348.75|346.75|11
1727628150000|2024-09-29 16:42:30|348.71|346.71|348.68|346.68|348.72|346.72|348.65|346.65|9
1727628160000|2024-09-29 16:42:40|348.66|346.66|348.67|346.67|348.68|346.68|348.64|346.64|16
1727628170000|2024-09-29 16:42:50|348.68|346.68|348.71|346.71|348.72|346.72|348.66|346.66|13
1727628180000|2024-09-29 16:43:00|348.72|346.72|348.77|346.77|348.81|346.81|348.72|346.72|7
1727628190000|2024-09-29 16:43:10|348.78|346.78|348.76|346.76|348.78|346.78|348.74|346.74|10
1727628200000|2024-09-29 16:43:20|348.75|346.75|348.77|346.77|348.77|346.77|348.74|346.74|7
1727628210000|2024-09-29 16:43:30|348.78|346.78|348.86|346.86|348.86|346.86|348.78|346.78|13
1727628220000|2024-09-29 16:43:40|348.85|346.85|348.88|346.88|348.88|346.88|348.84|346.84|14
1727628230000|2024-09-29 16:43:50|348.91|346.91|348.91|346.91|348.91|346.91|348.91|346.91|1
1727628240000|2024-09-29 16:44:00|348.92|346.92|348.92|346.92|348.93|346.93|348.89|346.89|9
1727628250000|2024-09-29 16:44:10|348.93|346.93|348.91|346.91|348.93|346.93|348.91|346.91|3
1727628260000|2024-09-29 16:44:20|348.9|346.9|348.9|346.9|348.9|346.9|348.9|346.9|1
1727628270000|2024-09-29 16:44:30|348.91|346.91|348.95|346.95|349|347|348.91|346.91|13
1727628280000|2024-09-29 16:44:40|348.96|346.96|349.12|347.12|349.12|347.12|348.95|346.95|19
1727628290000|2024-09-29 16:44:50|349.1|347.1|349.22|347.22|349.22|347.22|349.08|347.08|8
1727628300000|2024-09-29 16:45:00|349.23|347.23|349.24|347.24|349.25|347.25|349.19|347.19|15
1727628310000|2024-09-29 16:45:10|349.23|347.23|349.17|347.17|349.24|347.24|349.17|347.17|5
1727628330000|2024-09-29 16:45:30|349.16|347.16|349.13|347.13|349.16|347.16|349.13|347.13|3
1727628350000|2024-09-29 16:45:50|349.11|347.11|349.05|347.05|349.11|347.11|348.99|346.99|7
1727628360000|2024-09-29 16:46:00|349.06|347.06|349.34|347.34|349.39|347.39|349.06|347.06|17
1727628370000|2024-09-29 16:46:10|349.35|347.35|349.39|347.39|349.43|347.43|349.34|347.34|11
1727628380000|2024-09-29 16:46:20|349.4|347.4|349.39|347.39|349.42|347.42|349.39|347.39|5
1727628390000|2024-09-29 16:46:30|349.36|347.36|349.26|347.26|349.36|347.36|349.26|347.26|5
1727628400000|2024-09-29 16:46:40|349.27|347.27|349.3|347.3|349.3|347.3|349.27|347.27|5
1727628410000|2024-09-29 16:46:50|349.28|347.28|349.25|347.25|349.3|347.3|349.22|347.22|11
1727628420000|2024-09-29 16:47:00|349.27|347.27|349.2|347.2|349.27|347.27|349.2|347.2|9
1727628430000|2024-09-29 16:47:10|349.18|347.18|349.14|347.14|349.18|347.18|349.14|347.14|2
1727628440000|2024-09-29 16:47:20|349.12|347.12|349.02|347.02|349.13|347.13|349.02|347.02|10
1727628450000|2024-09-29 16:47:30|349.03|347.03|349.06|347.06|349.06|347.06|349.01|347.01|10
1727628460000|2024-09-29 16:47:40|349.09|347.09|349.12|347.12|349.12|347.12|349.05|347.05|14
1727628470000|2024-09-29 16:47:50|349.13|347.13|349.14|347.14|349.14|347.14|349.13|347.13|2
1727628480000|2024-09-29 16:48:00|349.12|347.12|349.17|347.17|349.17|347.17|349.11|347.11|11
1727628490000|2024-09-29 16:48:10|349.2|347.2|349.42|347.42|349.42|347.42|349.2|347.2|15
1727628500000|2024-09-29 16:48:20|349.4|347.4|349.32|347.32|349.42|347.42|349.32|347.32|11
1727628510000|2024-09-29 16:48:30|349.29|347.29|349.25|347.25|349.29|347.29|349.25|347.25|2
1727628520000|2024-09-29 16:48:40|349.22|347.22|349.12|347.12|349.22|347.22|349.12|347.12|4
1727628540000|2024-09-29 16:49:00|349.1|347.1|349.19|347.19|349.19|347.19|349|347|9
1727628550000|2024-09-29 16:49:10|349.18|347.18|349.09|347.09|349.18|347.18|349.09|347.09|14
1727628560000|2024-09-29 16:49:20|349.04|347.04|349.05|347.05|349.05|347.05|349.04|347.04|2
1727628570000|2024-09-29 16:49:30|349.04|347.04|349.11|347.11|349.13|347.13|349.04|347.04|7
1727628580000|2024-09-29 16:49:40|349.12|347.12|348.99|346.99|349.15|347.15|348.99|346.99|6
1727628590000|2024-09-29 16:49:50|349.01|347.01|349.06|347.06|349.06|347.06|349.01|347.01|8
1727628600000|2024-09-29 16:50:00|349.09|347.09|349.04|347.04|349.09|347.09|349.04|347.04|4
1727628610000|2024-09-29 16:50:10|349|347|348.92|346.92|349|347|348.89|346.89|8
1727628620000|2024-09-29 16:50:20|348.93|346.93|349.01|347.01|349.05|347.05|348.93|346.93|11
1727628630000|2024-09-29 16:50:30|349.02|347.02|349.02|347.02|349.02|347.02|349.01|347.01|3
1727628640000|2024-09-29 16:50:40|349.03|347.03|349.03|347.03|349.03|347.03|349.03|347.03|1
1727628650000|2024-09-29 16:50:50|349.05|347.05|349.03|347.03|349.08|347.08|349.03|347.03|4
1727628660000|2024-09-29 16:51:00|349.04|347.04|349.16|347.16|349.16|347.16|349.04|347.04|11
1727628670000|2024-09-29 16:51:10|349.2|347.2|349.38|347.38|349.38|347.38|349.2|347.2|6
1727628690000|2024-09-29 16:51:30|349.33|347.33|349.37|347.37|349.37|347.37|349.33|347.33|4
1727628700000|2024-09-29 16:51:40|349.36|347.36|349.34|347.34|349.36|347.36|349.31|347.31|15
1727628710000|2024-09-29 16:51:50|349.35|347.35|349.72|347.72|349.72|347.72|349.35|347.35|12
1727628720000|2024-09-29 16:52:00|349.73|347.73|349.62|347.62|349.77|347.77|349.62|347.62|7
1727628730000|2024-09-29 16:52:10|349.64|347.64|349.76|347.76|349.77|347.77|349.61|347.61|8
1727628740000|2024-09-29 16:52:20|349.75|347.75|349.65|347.65|349.76|347.76|349.65|347.65|5
1727628750000|2024-09-29 16:52:30|349.74|347.74|349.77|347.77|349.77|347.77|349.74|347.74|3
1727628760000|2024-09-29 16:52:40|349.76|347.76|349.81|347.81|349.81|347.81|349.73|347.73|12
1727628770000|2024-09-29 16:52:50|349.84|347.84|350.07|348.07|350.07|348.07|349.82|347.82|15
1727628780000|2024-09-29 16:53:00|350.06|348.06|350.01|348.01|350.06|348.06|350|348|16
1727628790000|2024-09-29 16:53:10|350.03|348.03|349.85|347.85|350.03|348.03|349.82|347.82|16
1727628840000|2024-09-29 16:54:00|349.84|347.84|349.85|347.85|349.85|347.85|349.84|347.84|2
1727628850000|2024-09-29 16:54:10|349.83|347.83|349.72|347.72|349.83|347.83|349.72|347.72|5
1727628860000|2024-09-29 16:54:20|349.73|347.73|349.74|347.74|349.74|347.74|349.72|347.72|8
1727628870000|2024-09-29 16:54:30|349.75|347.75|349.84|347.84|349.89|347.89|349.75|347.75|8
1727628880000|2024-09-29 16:54:40|349.87|347.87|349.96|347.96|349.97|347.97|349.85|347.85|16
1727628890000|2024-09-29 16:54:50|349.94|347.94|349.75|347.75|349.94|347.94|349.72|347.72|8
1727628900000|2024-09-29 16:55:00|349.73|347.73|349.79|347.79|349.79|347.79|349.72|347.72|8
1727628910000|2024-09-29 16:55:10|349.78|347.78|349.87|347.87|349.89|347.89|349.75|347.75|10
1727628920000|2024-09-29 16:55:20|349.88|347.88|349.91|347.91|349.93|347.93|349.88|347.88|4
1727628930000|2024-09-29 16:55:30|349.92|347.92|349.93|347.93|349.98|347.98|349.92|347.92|4
1727628940000|2024-09-29 16:55:40|349.96|347.96|349.85|347.85|349.96|347.96|349.85|347.85|7
1727628950000|2024-09-29 16:55:50|349.81|347.81|349.79|347.79|349.83|347.83|349.76|347.76|7
1727628960000|2024-09-29 16:56:00|349.81|347.81|349.94|347.94|349.94|347.94|349.81|347.81|11
1727628970000|2024-09-29 16:56:10|349.95|347.95|349.98|347.98|349.98|347.98|349.95|347.95|2
1727628980000|2024-09-29 16:56:20|349.97|347.97|350.05|348.05|350.05|348.05|349.97|347.97|10
1727628990000|2024-09-29 16:56:30|350.06|348.06|350.08|348.08|350.1|348.1|350.06|348.06|4
1727629000000|2024-09-29 16:56:40|350.13|348.13|350.29|348.29|350.29|348.29|350.13|348.13|13
1727629010000|2024-09-29 16:56:50|350.3|348.3|350.22|348.22|350.3|348.3|350.21|348.21|6
1727629020000|2024-09-29 16:57:00|350.24|348.24|350.26|348.26|350.27|348.27|350.22|348.22|11
1727629030000|2024-09-29 16:57:10|350.25|348.25|350.23|348.23|350.26|348.26|350.23|348.23|4
1727629040000|2024-09-29 16:57:20|350.22|348.22|350.13|348.13|350.22|348.22|350.13|348.13|4
1727629050000|2024-09-29 16:57:30|350.12|348.12|350.12|348.12|350.14|348.14|350.1|348.1|10
1727629060000|2024-09-29 16:57:40|350.13|348.13|349.96|347.96|350.13|348.13|349.96|347.96|8
1727629070000|2024-09-29 16:57:50|349.97|347.97|350|348|350|348|349.97|347.97|2
1727629080000|2024-09-29 16:58:00|349.97|347.97|349.99|347.99|350.02|348.02|349.96|347.96|16
1727629090000|2024-09-29 16:58:10|350.02|348.02|350.01|348.01|350.07|348.07|350.01|348.01|7
1727629100000|2024-09-29 16:58:20|350|348|350.02|348.02|350.02|348.02|350|348|2
1727629110000|2024-09-29 16:58:30|350|348|350|348|350|348|350|348|1
1727629120000|2024-09-29 16:58:40|350.02|348.02|350.11|348.11|350.11|348.11|350|348|8
1727629130000|2024-09-29 16:58:50|350.1|348.1|350.08|348.08|350.11|348.11|350.06|348.06|7
1727629140000|2024-09-29 16:59:00|350.09|348.09|350.17|348.17|350.19|348.19|350.09|348.09|8
1727629150000|2024-09-29 16:59:10|350.16|348.16|350.17|348.17|350.17|348.17|350.14|348.14|9
1727629160000|2024-09-29 16:59:20|350.19|348.19|350.26|348.26|350.26|348.26|350.16|348.16|9
1727629170000|2024-09-29 16:59:30|350.25|348.25|350.24|348.24|350.25|348.25|350.24|348.24|2
1727629180000|2024-09-29 16:59:40|350.22|348.22|350.15|348.15|350.22|348.22|350.15|348.15|4
1727629190000|2024-09-29 16:59:50|350.16|348.16|350.16|348.16|350.16|348.16|350.16|348.16|1
1727629200000|2024-09-29 17:00:00|350.19|348.19|350.19|348.19|350.19|348.19|350.16|348.16|4
1727629210000|2024-09-29 17:00:10|350.25|348.25|350.33|348.33|350.33|348.33|350.25|348.25|7
1727629220000|2024-09-29 17:00:20|350.32|348.32|350.32|348.32|350.32|348.32|350.3|348.3|5
1727629230000|2024-09-29 17:00:30|350.31|348.31|350.26|348.26|350.31|348.31|350.24|348.24|11
1727629240000|2024-09-29 17:00:40|350.25|348.25|350.19|348.19|350.25|348.25|350.19|348.19|4
1727629250000|2024-09-29 17:00:50|350.17|348.17|350.17|348.17|350.19|348.19|350.17|348.17|5
1727629260000|2024-09-29 17:01:00|350.2|348.2|350.3|348.3|350.31|348.31|350.2|348.2|9
1727629270000|2024-09-29 17:01:10|350.27|348.27|350.3|348.3|350.31|348.31|350.26|348.26|15
1727629280000|2024-09-29 17:01:20|350.27|348.27|350.22|348.22|350.28|348.28|350.21|348.21|11
1727629290000|2024-09-29 17:01:30|350.24|348.24|350.2|348.2|350.3|348.3|350.2|348.2|13
1727629300000|2024-09-29 17:01:40|350.18|348.18|350.19|348.19|350.2|348.2|350.17|348.17|7
1727629310000|2024-09-29 17:01:50|350.23|348.23|350.22|348.22|350.29|348.29|350.2|348.2|12
1727629320000|2024-09-29 17:02:00|350.23|348.23|350.17|348.17|350.23|348.23|350.17|348.17|5
1727629330000|2024-09-29 17:02:10|350.18|348.18|350.19|348.19|350.31|348.31|350.18|348.18|16
1727629340000|2024-09-29 17:02:20|350.17|348.17|350.16|348.16|350.17|348.17|350.16|348.16|2
1727629350000|2024-09-29 17:02:30|350.15|348.15|350.17|348.17|350.17|348.17|350.15|348.15|2
1727629360000|2024-09-29 17:02:40|350.18|348.18|350.19|348.19|350.19|348.19|350.17|348.17|4
1727629370000|2024-09-29 17:02:50|350.17|348.17|350.17|348.17|350.17|348.17|350.17|348.17|1
1727629380000|2024-09-29 17:03:00|350.13|348.13|350.17|348.17|350.17|348.17|350.13|348.13|3
1727629390000|2024-09-29 17:03:10|350.2|348.2|350.2|348.2|350.2|348.2|350.2|348.2|1
1727629400000|2024-09-29 17:03:20|350.19|348.19|350.19|348.19|350.2|348.2|350.18|348.18|4
1727629410000|2024-09-29 17:03:30|350.21|348.21|350.21|348.21|350.22|348.22|350.2|348.2|5
1727629420000|2024-09-29 17:03:40|350.22|348.22|350.31|348.31|350.31|348.31|350.22|348.22|8
1727629430000|2024-09-29 17:03:50|350.32|348.32|350.33|348.33|350.34|348.34|350.32|348.32|3
1727629440000|2024-09-29 17:04:00|350.31|348.31|350.48|348.48|350.48|348.48|350.3|348.3|20
1727629450000|2024-09-29 17:04:10|350.46|348.46|350.57|348.57|350.57|348.57|350.46|348.46|9
1727629460000|2024-09-29 17:04:20|350.56|348.56|350.57|348.57|350.57|348.57|350.56|348.56|2
1727629470000|2024-09-29 17:04:30|350.6|348.6|350.64|348.64|350.69|348.69|350.6|348.6|10
1727629480000|2024-09-29 17:04:40|350.65|348.65|350.76|348.76|350.79|348.79|350.64|348.64|22
1727629490000|2024-09-29 17:04:50|350.77|348.77|350.76|348.76|350.77|348.77|350.74|348.74|8
1727629500000|2024-09-29 17:05:00|350.79|348.79|350.96|348.96|350.96|348.96|350.79|348.79|16
1727629510000|2024-09-29 17:05:10|350.92|348.92|350.94|348.94|351.02|349.02|350.89|348.89|23
1727629520000|2024-09-29 17:05:20|350.97|348.97|351.16|349.16|351.16|349.16|350.97|348.97|23
1727629530000|2024-09-29 17:05:30|351.17|349.17|351.22|349.22|351.26|349.26|351.17|349.17|15
1727629540000|2024-09-29 17:05:40|351.23|349.23|351.26|349.26|351.26|349.26|351.21|349.21|10
1727629550000|2024-09-29 17:05:50|351.25|349.25|351.22|349.22|351.28|349.28|351.2|349.2|8
1727629560000|2024-09-29 17:06:00|351.2|349.2|351.24|349.24|351.24|349.24|351.2|349.2|8
1727629570000|2024-09-29 17:06:10|351.21|349.21|351.23|349.23|351.27|349.27|351.21|349.21|11
1727629580000|2024-09-29 17:06:20|351.2|349.2|351.07|349.07|351.21|349.21|351.07|349.07|10
1727629590000|2024-09-29 17:06:30|351.05|349.05|351.16|349.16|351.17|349.17|351.05|349.05|15
1727629600000|2024-09-29 17:06:40|351.17|349.17|351.17|349.17|351.24|349.24|351.14|349.14|10
1727629610000|2024-09-29 17:06:50|351.19|349.19|351.17|349.17|351.19|349.19|351.17|349.17|2
1727629620000|2024-09-29 17:07:00|351.07|349.07|351.08|349.08|351.08|349.08|350.98|348.98|10
1727629630000|2024-09-29 17:07:10|351.09|349.09|351.15|349.15|351.18|349.18|351.06|349.06|13
1727629640000|2024-09-29 17:07:20|351.14|349.14|351.2|349.2|351.2|349.2|351.14|349.14|5
1727629650000|2024-09-29 17:07:30|351.18|349.18|351.2|349.2|351.23|349.23|351.18|349.18|9
1727629660000|2024-09-29 17:07:40|351.18|349.18|351.1|349.1|351.19|349.19|351.08|349.08|9
1727629670000|2024-09-29 17:07:50|351.11|349.11|351.09|349.09|351.11|349.11|351.09|349.09|2
1727629680000|2024-09-29 17:08:00|351.11|349.11|351.14|349.14|351.17|349.17|351.11|349.11|14
1727629690000|2024-09-29 17:08:10|351.13|349.13|351.07|349.07|351.13|349.13|351.07|349.07|7
1727629700000|2024-09-29 17:08:20|351.08|349.08|350.87|348.87|351.08|349.08|350.87|348.87|7
1727629710000|2024-09-29 17:08:30|350.86|348.86|350.78|348.78|350.86|348.86|350.78|348.78|5
1727629720000|2024-09-29 17:08:40|350.77|348.77|350.75|348.75|350.78|348.78|350.73|348.73|14
1727629730000|2024-09-29 17:08:50|350.8|348.8|350.82|348.82|350.84|348.84|350.75|348.75|14
1727629740000|2024-09-29 17:09:00|350.8|348.8|350.89|348.89|350.89|348.89|350.78|348.78|9
1727629750000|2024-09-29 17:09:10|350.9|348.9|350.92|348.92|350.94|348.94|350.89|348.89|7
1727629760000|2024-09-29 17:09:20|350.91|348.91|350.95|348.95|350.96|348.96|350.91|348.91|12
1727629770000|2024-09-29 17:09:30|350.93|348.93|350.92|348.92|350.96|348.96|350.92|348.92|7
1727629780000|2024-09-29 17:09:40|350.93|348.93|351.01|349.01|351.02|349.02|350.93|348.93|8
1727629790000|2024-09-29 17:09:50|351.04|349.04|351.01|349.01|351.04|349.04|351.01|349.01|7
1727629800000|2024-09-29 17:10:00|351.02|349.02|351.16|349.16|351.16|349.16|351.02|349.02|11
1727629810000|2024-09-29 17:10:10|351.14|349.14|351.15|349.15|351.18|349.18|351.1|349.1|19
1727629820000|2024-09-29 17:10:20|351.16|349.16|351.17|349.17|351.19|349.19|351.16|349.16|4
1727629830000|2024-09-29 17:10:30|351.16|349.16|351.14|349.14|351.16|349.16|351.11|349.11|9
1727629840000|2024-09-29 17:10:40|351.22|349.22|351.14|349.14|351.22|349.22|351.13|349.13|11
1727629850000|2024-09-29 17:10:50|351.17|349.17|351.14|349.14|351.17|349.17|351.14|349.14|6
1727629860000|2024-09-29 17:11:00|351.15|349.15|351.31|349.31|351.32|349.32|351.13|349.13|10
1727629870000|2024-09-29 17:11:10|351.32|349.32|351.38|349.38|351.43|349.43|351.32|349.32|8
1727629880000|2024-09-29 17:11:20|351.41|349.41|351.57|349.57|351.6|349.6|351.38|349.38|16
1727629890000|2024-09-29 17:11:30|351.55|349.55|351.51|349.51|351.55|349.55|351.49|349.49|12
1727629900000|2024-09-29 17:11:40|351.53|349.53|351.57|349.57|351.57|349.57|351.53|349.53|7
1727629910000|2024-09-29 17:11:50|351.56|349.56|351.5|349.5|351.56|349.56|351.5|349.5|5
1727629920000|2024-09-29 17:12:00|351.51|349.51|351.54|349.54|351.54|349.54|351.51|349.51|4
1727629930000|2024-09-29 17:12:10|351.6|349.6|351.48|349.48|351.6|349.6|351.48|349.48|7
1727629940000|2024-09-29 17:12:20|351.47|349.47|351.58|349.58|351.6|349.6|351.45|349.45|15
1727629950000|2024-09-29 17:12:30|351.57|349.57|351.55|349.55|351.57|349.57|351.55|349.55|5
1727629960000|2024-09-29 17:12:40|351.56|349.56|351.48|349.48|351.56|349.56|351.48|349.48|13
1727629970000|2024-09-29 17:12:50|351.47|349.47|351.41|349.41|351.47|349.47|351.41|349.41|7
1727629980000|2024-09-29 17:13:00|351.42|349.42|351.5|349.5|351.5|349.5|351.42|349.42|6
1727629990000|2024-09-29 17:13:10|351.47|349.47|351.49|349.49|351.54|349.54|351.45|349.45|12
1727630000000|2024-09-29 17:13:20|351.48|349.48|351.49|349.49|351.53|349.53|351.48|349.48|7
1727630010000|2024-09-29 17:13:30|351.48|349.48|351.45|349.45|351.48|349.48|351.44|349.44|8
1727630020000|2024-09-29 17:13:40|351.46|349.46|351.45|349.45|351.46|349.46|351.43|349.43|10
1727630030000|2024-09-29 17:13:50|351.46|349.46|351.45|349.45|351.46|349.46|351.45|349.45|2
1727630040000|2024-09-29 17:14:00|351.49|349.49|351.45|349.45|351.5|349.5|351.44|349.44|12
1727630050000|2024-09-29 17:14:10|351.44|349.44|351.42|349.42|351.44|349.44|351.42|349.42|2
1727630060000|2024-09-29 17:14:20|351.34|349.34|351.24|349.24|351.34|349.34|351.24|349.24|9
1727630070000|2024-09-29 17:14:30|351.23|349.23|351.18|349.18|351.23|349.23|351.18|349.18|12
1727630080000|2024-09-29 17:14:40|351.14|349.14|351.05|349.05|351.14|349.14|351.04|349.04|14
1727630090000|2024-09-29 17:14:50|351.06|349.06|351.04|349.04|351.06|349.06|351.04|349.04|8
1727630100000|2024-09-29 17:15:00|351.05|349.05|351.42|349.42|351.43|349.43|351.04|349.04|23
1727630110000|2024-09-29 17:15:10|351.41|349.41|351.28|349.28|351.41|349.41|351.27|349.27|16
1727630120000|2024-09-29 17:15:20|351.27|349.27|351.25|349.25|351.27|349.27|351.19|349.19|18
1727630130000|2024-09-29 17:15:30|351.26|349.26|351.31|349.31|351.31|349.31|351.26|349.26|2
1727630140000|2024-09-29 17:15:40|351.3|349.3|351.29|349.29|351.31|349.31|351.27|349.27|15
1727630150000|2024-09-29 17:15:50|351.3|349.3|351.29|349.29|351.33|349.33|351.29|349.29|8
1727630160000|2024-09-29 17:16:00|351.31|349.31|351.37|349.37|351.37|349.37|351.3|349.3|12
1727630170000|2024-09-29 17:16:10|351.38|349.38|351.54|349.54|351.56|349.56|351.38|349.38|9
1727630180000|2024-09-29 17:16:20|351.53|349.53|351.55|349.55|351.57|349.57|351.5|349.5|7
1727630190000|2024-09-29 17:16:30|351.52|349.52|351.53|349.53|351.55|349.55|351.51|349.51|12
1727630200000|2024-09-29 17:16:40|351.52|349.52|351.65|349.65|351.67|349.67|351.52|349.52|18
1727630210000|2024-09-29 17:16:50|351.64|349.64|351.62|349.62|351.65|349.65|351.62|349.62|12
1727630220000|2024-09-29 17:17:00|351.63|349.63|351.63|349.63|351.71|349.71|351.62|349.62|11
1727630230000|2024-09-29 17:17:10|351.64|349.64|351.6|349.6|351.66|349.66|351.6|349.6|11
1727630240000|2024-09-29 17:17:20|351.58|349.58|351.31|349.31|351.58|349.58|351.3|349.3|18
1727630250000|2024-09-29 17:17:30|351.3|349.3|351.3|349.3|351.31|349.31|351.27|349.27|17
1727630260000|2024-09-29 17:17:40|351.29|349.29|351.44|349.44|351.44|349.44|351.29|349.29|13
1727630270000|2024-09-29 17:17:50|351.43|349.43|351.44|349.44|351.44|349.44|351.43|349.43|2
1727630280000|2024-09-29 17:18:00|351.45|349.45|351.65|349.65|351.65|349.65|351.45|349.45|15
1727630290000|2024-09-29 17:18:10|351.66|349.66|351.65|349.65|351.67|349.67|351.64|349.64|10
1727630300000|2024-09-29 17:18:20|351.66|349.66|351.62|349.62|351.67|349.67|351.62|349.62|8
1727630310000|2024-09-29 17:18:30|351.63|349.63|351.6|349.6|351.64|349.64|351.58|349.58|13
1727630320000|2024-09-29 17:18:40|351.61|349.61|351.61|349.61|351.67|349.67|351.6|349.6|17
1727630330000|2024-09-29 17:18:50|351.59|349.59|351.67|349.67|351.72|349.72|351.59|349.59|14
1727630340000|2024-09-29 17:19:00|351.68|349.68|351.92|349.92|351.96|349.96|351.67|349.67|18
1727630350000|2024-09-29 17:19:10|351.9|349.9|351.84|349.84|351.9|349.9|351.78|349.78|17
1727630360000|2024-09-29 17:19:20|351.81|349.81|351.77|349.77|351.81|349.81|351.77|349.77|10
1727630400000|2024-09-29 17:20:00|351.75|349.75|351.77|349.77|351.78|349.78|351.73|349.73|9
1727630410000|2024-09-29 17:20:10|351.73|349.73|351.71|349.71|351.74|349.74|351.71|349.71|3
1727630420000|2024-09-29 17:20:20|351.69|349.69|351.73|349.73|351.74|349.74|351.69|349.69|7
1727630430000|2024-09-29 17:20:30|351.7|349.7|351.6|349.6|351.7|349.7|351.53|349.53|8
1727630440000|2024-09-29 17:20:40|351.57|349.57|351.53|349.53|351.57|349.57|351.53|349.53|4
1727630450000|2024-09-29 17:20:50|351.52|349.52|351.45|349.45|351.52|349.52|351.26|349.26|9
1727630460000|2024-09-29 17:21:00|351.48|349.48|351.54|349.54|351.54|349.54|351.46|349.46|12
1727630470000|2024-09-29 17:21:10|351.61|349.61|351.61|349.61|351.63|349.63|351.61|349.61|5
1727630480000|2024-09-29 17:21:20|351.62|349.62|351.73|349.73|351.74|349.74|351.62|349.62|10
1727630490000|2024-09-29 17:21:30|351.72|349.72|351.67|349.67|351.72|349.72|351.64|349.64|9
1727630500000|2024-09-29 17:21:40|351.68|349.68|351.78|349.78|351.82|349.82|351.68|349.68|10
1727630520000|2024-09-29 17:22:00|351.77|349.77|351.77|349.77|351.77|349.77|351.77|349.77|1
1727630530000|2024-09-29 17:22:10|351.76|349.76|351.77|349.77|351.77|349.77|351.72|349.72|4
1727630540000|2024-09-29 17:22:20|351.78|349.78|351.79|349.79|351.79|349.79|351.78|349.78|2
1727630550000|2024-09-29 17:22:30|351.81|349.81|351.92|349.92|351.92|349.92|351.81|349.81|6
1727630560000|2024-09-29 17:22:40|351.96|349.96|351.94|349.94|351.97|349.97|351.93|349.93|8
1727630570000|2024-09-29 17:22:50|351.93|349.93|351.98|349.98|352|350|351.91|349.91|10
1727630580000|2024-09-29 17:23:00|351.97|349.97|352.2|350.2|352.2|350.2|351.95|349.95|16
1727630590000|2024-09-29 17:23:10|352.23|350.23|352.29|350.29|352.29|350.29|352.23|350.23|4
1727630600000|2024-09-29 17:23:20|352.27|350.27|352.24|350.24|352.27|350.27|352.24|350.24|3
1727630620000|2024-09-29 17:23:40|352.26|350.26|352.23|350.23|352.33|350.33|352.23|350.23|9
1727630630000|2024-09-29 17:23:50|352.22|350.22|352.22|350.22|352.22|350.22|352.16|350.16|9
1727630640000|2024-09-29 17:24:00|352.23|350.23|352.33|350.33|352.35|350.35|352.23|350.23|10
1727630650000|2024-09-29 17:24:10|352.37|350.37|352.47|350.47|352.51|350.51|352.37|350.37|6
1727630660000|2024-09-29 17:24:20|352.45|350.45|352.33|350.33|352.5|350.5|352.33|350.33|9
1727630670000|2024-09-29 17:24:30|352.32|350.32|352.32|350.32|352.32|350.32|352.32|350.32|1
1727630690000|2024-09-29 17:24:50|352.29|350.29|352.3|350.3|352.32|350.32|352.29|350.29|7
1727630700000|2024-09-29 17:25:00|352.29|350.29|352.33|350.33|352.33|350.33|352.28|350.28|7
1727630710000|2024-09-29 17:25:10|352.3|350.3|352.3|350.3|352.33|350.33|352.29|350.29|9
1727630720000|2024-09-29 17:25:20|352.32|350.32|352.32|350.32|352.32|350.32|352.3|350.3|3
1727630730000|2024-09-29 17:25:30|352.33|350.33|352.33|350.33|352.33|350.33|352.33|350.33|1
1727630740000|2024-09-29 17:25:40|352.32|350.32|352.29|350.29|352.32|350.32|352.29|350.29|3
1727630750000|2024-09-29 17:25:50|352.32|350.32|352.28|350.28|352.32|350.32|352.28|350.28|4
1727630760000|2024-09-29 17:26:00|352.3|350.3|352.28|350.28|352.33|350.33|352.28|350.28|5
1727630780000|2024-09-29 17:26:20|352.27|350.27|352.27|350.27|352.27|350.27|352.27|350.27|1
1727630800000|2024-09-29 17:26:40|352.28|350.28|352.28|350.28|352.29|350.29|352.27|350.27|4
1727630810000|2024-09-29 17:26:50|352.27|350.27|352.11|350.11|352.27|350.27|352.11|350.11|4
1727630890000|2024-09-29 17:28:10|352.09|350.09|352.1|350.1|352.11|350.11|352.07|350.07|8
1727630900000|2024-09-29 17:28:20|352.07|350.07|352.09|350.09|352.09|350.09|352.06|350.06|4
1727630910000|2024-09-29 17:28:30|352.08|350.08|352.07|350.07|352.08|350.08|352.06|350.06|6
1727630960000|2024-09-29 17:29:20|352.06|350.06|352.05|350.05|352.1|350.1|352.05|350.05|3
1727630980000|2024-09-29 17:29:40|352.07|350.07|352.06|350.06|352.09|350.09|352.06|350.06|4
1727630990000|2024-09-29 17:29:50|352.07|350.07|352.07|350.07|352.07|350.07|352.07|350.07|1
1727631000000|2024-09-29 17:30:00|352.08|350.08|352.05|350.05|352.11|350.11|352.05|350.05|4
1727631010000|2024-09-29 17:30:10|352.04|350.04|352.04|350.04|352.07|350.07|352.04|350.04|9
1727631020000|2024-09-29 17:30:20|352.03|350.03|351.99|349.99|352.03|350.03|351.99|349.99|6
1727631040000|2024-09-29 17:30:40|351.96|349.96|351.97|349.97|351.98|349.98|351.96|349.96|8
1727631050000|2024-09-29 17:30:50|351.96|349.96|351.97|349.97|351.97|349.97|351.96|349.96|4
1727631060000|2024-09-29 17:31:00|351.98|349.98|352.28|350.28|352.28|350.28|351.98|349.98|8
1727631070000|2024-09-29 17:31:10|352.29|350.29|352.51|350.51|352.51|350.51|352.28|350.28|9
1727631080000|2024-09-29 17:31:20|352.53|350.53|352.65|350.65|352.65|350.65|352.53|350.53|5
1727631090000|2024-09-29 17:31:30|352.66|350.66|352.75|350.75|352.75|350.75|352.66|350.66|15
1727631100000|2024-09-29 17:31:40|352.73|350.73|352.66|350.66|352.75|350.75|352.66|350.66|11
1727631120000|2024-09-29 17:32:00|352.72|350.72|352.71|350.71|352.72|350.72|352.68|350.68|7
1727631130000|2024-09-29 17:32:10|352.69|350.69|352.69|350.69|352.7|350.7|352.69|350.69|3
1727631140000|2024-09-29 17:32:20|352.66|350.66|352.76|350.76|352.82|350.82|352.65|350.65|10
1727631150000|2024-09-29 17:32:30|352.75|350.75|352.76|350.76|352.77|350.77|352.73|350.73|12
1727631160000|2024-09-29 17:32:40|352.78|350.78|352.76|350.76|352.79|350.79|352.76|350.76|10
1727631170000|2024-09-29 17:32:50|352.75|350.75|352.86|350.86|352.86|350.86|352.75|350.75|11
1727631180000|2024-09-29 17:33:00|352.85|350.85|352.87|350.87|352.87|350.87|352.83|350.83|13
1727631190000|2024-09-29 17:33:10|352.84|350.84|352.88|350.88|352.88|350.88|352.84|350.84|19
1727631200000|2024-09-29 17:33:20|352.87|350.87|352.91|350.91|352.96|350.96|352.86|350.86|17
1727631210000|2024-09-29 17:33:30|352.9|350.9|353.1|351.1|353.11|351.11|352.86|350.86|18
1727631220000|2024-09-29 17:33:40|353.11|351.11|353.14|351.14|353.15|351.15|353.11|351.11|7
1727631230000|2024-09-29 17:33:50|353.13|351.13|353.09|351.09|353.15|351.15|353.04|351.04|11
1727631240000|2024-09-29 17:34:00|353.08|351.08|352.99|350.99|353.08|351.08|352.99|350.99|5
1727631250000|2024-09-29 17:34:10|352.98|350.98|352.95|350.95|352.98|350.98|352.93|350.93|9
1727631260000|2024-09-29 17:34:20|352.94|350.94|352.86|350.86|352.94|350.94|352.86|350.86|4
1727631270000|2024-09-29 17:34:30|352.85|350.85|352.85|350.85|352.86|350.86|352.84|350.84|9
1727631280000|2024-09-29 17:34:40|352.86|350.86|352.86|350.86|352.87|350.87|352.86|350.86|5
1727631290000|2024-09-29 17:34:50|352.84|350.84|352.84|350.84|352.85|350.85|352.84|350.84|3
1727631300000|2024-09-29 17:35:00|352.86|350.86|352.97|350.97|352.97|350.97|352.86|350.86|4
1727631310000|2024-09-29 17:35:10|352.96|350.96|352.97|350.97|352.97|350.97|352.95|350.95|6
1727631330000|2024-09-29 17:35:30|352.95|350.95|352.87|350.87|352.95|350.95|352.87|350.87|12
1727631340000|2024-09-29 17:35:40|352.88|350.88|352.9|350.9|352.93|350.93|352.88|350.88|11
1727631350000|2024-09-29 17:35:50|352.91|350.91|352.91|350.91|352.91|350.91|352.89|350.89|9
1727631370000|2024-09-29 17:36:10|352.86|350.86|352.86|350.86|352.87|350.87|352.84|350.84|10
1727631380000|2024-09-29 17:36:20|352.87|350.87|352.87|350.87|352.89|350.89|352.87|350.87|5
1727631390000|2024-09-29 17:36:30|352.88|350.88|352.89|350.89|352.9|350.9|352.85|350.85|7
1727631400000|2024-09-29 17:36:40|352.9|350.9|352.87|350.87|352.9|350.9|352.87|350.87|3
1727631410000|2024-09-29 17:36:50|352.86|350.86|352.86|350.86|352.89|350.89|352.84|350.84|9
1727631420000|2024-09-29 17:37:00|352.85|350.85|352.86|350.86|352.86|350.86|352.84|350.84|4
1727631430000|2024-09-29 17:37:10|352.84|350.84|352.84|350.84|352.85|350.85|352.84|350.84|3
1727631440000|2024-09-29 17:37:20|352.85|350.85|352.84|350.84|352.86|350.86|352.84|350.84|5
1727631450000|2024-09-29 17:37:30|352.83|350.83|352.83|350.83|352.85|350.85|352.83|350.83|5
1727631460000|2024-09-29 17:37:40|352.85|350.85|352.91|350.91|352.91|350.91|352.83|350.83|6
1727631470000|2024-09-29 17:37:50|352.9|350.9|352.9|350.9|352.94|350.94|352.87|350.87|13
1727631480000|2024-09-29 17:38:00|352.92|350.92|352.87|350.87|352.94|350.94|352.87|350.87|13
1727631490000|2024-09-29 17:38:10|352.89|350.89|352.88|350.88|352.89|350.89|352.85|350.85|9
1727631500000|2024-09-29 17:38:20|352.84|350.84|352.91|350.91|352.93|350.93|352.84|350.84|9
1727631510000|2024-09-29 17:38:30|352.98|350.98|352.89|350.89|352.98|350.98|352.88|350.88|11
1727631520000|2024-09-29 17:38:40|352.88|350.88|352.93|350.93|352.93|350.93|352.88|350.88|5
1727631530000|2024-09-29 17:38:50|352.96|350.96|353|351|353|351|352.96|350.96|5
1727631540000|2024-09-29 17:39:00|352.99|350.99|352.99|350.99|352.99|350.99|352.99|350.99|1
1727631550000|2024-09-29 17:39:10|353|351|352.98|350.98|353|351|352.98|350.98|2
1727631560000|2024-09-29 17:39:20|353|351|352.97|350.97|353|351|352.97|350.97|4
1727631570000|2024-09-29 17:39:30|352.98|350.98|352.99|350.99|352.99|350.99|352.97|350.97|4
1727631600000|2024-09-29 17:40:00|352.95|350.95|352.92|350.92|352.95|350.95|352.91|350.91|14
1727631610000|2024-09-29 17:40:10|352.93|350.93|352.93|350.93|352.94|350.94|352.92|350.92|6
1727631620000|2024-09-29 17:40:20|352.94|350.94|352.88|350.88|352.94|350.94|352.88|350.88|5
1727631640000|2024-09-29 17:40:40|352.9|350.9|352.9|350.9|352.9|350.9|352.9|350.9|1
1727631660000|2024-09-29 17:41:00|352.93|350.93|352.95|350.95|352.97|350.97|352.93|350.93|6
1727631670000|2024-09-29 17:41:10|352.96|350.96|353.08|351.08|353.08|351.08|352.96|350.96|9
1727631680000|2024-09-29 17:41:20|353.06|351.06|353.01|351.01|353.07|351.07|353|351|7
1727631690000|2024-09-29 17:41:30|353|351|353|351|353|351|353|351|1
1727631720000|2024-09-29 17:42:00|353.03|351.03|353.03|351.03|353.03|351.03|353.03|351.03|1
1727631730000|2024-09-29 17:42:10|353.04|351.04|353.04|351.04|353.06|351.06|353.02|351.02|6
1727631740000|2024-09-29 17:42:20|353.05|351.05|353.05|351.05|353.05|351.05|353.05|351.05|1
1727631760000|2024-09-29 17:42:40|353.03|351.03|353.03|351.03|353.03|351.03|353.03|351.03|1
1727631770000|2024-09-29 17:42:50|353.01|351.01|353|351|353.02|351.02|353|351|3
1727631870000|2024-09-29 17:44:30|352.97|350.97|352.79|350.79|352.97|350.97|352.79|350.79|8
1727631880000|2024-09-29 17:44:40|352.76|350.76|352.77|350.77|352.77|350.77|352.76|350.76|6
1727631890000|2024-09-29 17:44:50|352.78|350.78|352.72|350.72|352.79|350.79|352.72|350.72|6
1727631900000|2024-09-29 17:45:00|352.68|350.68|352.75|350.75|352.76|350.76|352.68|350.68|8
1727631920000|2024-09-29 17:45:20|352.76|350.76|352.76|350.76|352.76|350.76|352.76|350.76|1
1727631930000|2024-09-29 17:45:30|352.77|350.77|352.94|350.94|352.94|350.94|352.76|350.76|4
1727631940000|2024-09-29 17:45:40|352.97|350.97|352.98|350.98|352.98|350.98|352.97|350.97|2
1727631980000|2024-09-29 17:46:20|353.01|351.01|353|351|353.01|351.01|353|351|2
1727631990000|2024-09-29 17:46:30|353.01|351.01|353.01|351.01|353.02|351.02|353|351|5
1727632000000|2024-09-29 17:46:40|353|351|352.97|350.97|353|351|352.97|350.97|7
1727632010000|2024-09-29 17:46:50|352.99|350.99|353|351|353|351|352.99|350.99|4
1727632020000|2024-09-29 17:47:00|352.99|350.99|352.94|350.94|352.99|350.99|352.89|350.89|12
1727632030000|2024-09-29 17:47:10|352.93|350.93|352.83|350.83|352.93|350.93|352.83|350.83|6
1727632040000|2024-09-29 17:47:20|352.81|350.81|352.67|350.67|352.83|350.83|352.65|350.65|11
1727632050000|2024-09-29 17:47:30|352.66|350.66|352.67|350.67|352.71|350.71|352.66|350.66|10
1727632060000|2024-09-29 17:47:40|352.68|350.68|352.67|350.67|352.69|350.69|352.67|350.67|6
1727632070000|2024-09-29 17:47:50|352.71|350.71|352.74|350.74|352.74|350.74|352.71|350.71|2
1727632080000|2024-09-29 17:48:00|352.75|350.75|352.74|350.74|352.75|350.75|352.74|350.74|4
1727632090000|2024-09-29 17:48:10|352.71|350.71|352.7|350.7|352.71|350.71|352.7|350.7|2
1727632140000|2024-09-29 17:49:00|352.71|350.71|352.79|350.79|352.82|350.82|352.7|350.7|22
1727632150000|2024-09-29 17:49:10|352.78|350.78|352.77|350.77|352.79|350.79|352.76|350.76|9
1727632160000|2024-09-29 17:49:20|352.76|350.76|352.76|350.76|352.76|350.76|352.76|350.76|1
1727632170000|2024-09-29 17:49:30|352.68|350.68|352.63|350.63|352.68|350.68|352.62|350.62|9
1727632190000|2024-09-29 17:49:50|352.64|350.64|352.63|350.63|352.64|350.64|352.62|350.62|10
1727632200000|2024-09-29 17:50:00|352.62|350.62|352.61|350.61|352.62|350.62|352.61|350.61|2
1727632220000|2024-09-29 17:50:20|352.59|350.59|352.59|350.59|352.6|350.6|352.56|350.56|6
1727632230000|2024-09-29 17:50:30|352.6|350.6|352.69|350.69|352.74|350.74|352.59|350.59|21
1727632240000|2024-09-29 17:50:40|352.7|350.7|352.7|350.7|352.7|350.7|352.69|350.69|3
1727632250000|2024-09-29 17:50:50|352.69|350.69|352.66|350.66|352.69|350.69|352.65|350.65|4
1727632270000|2024-09-29 17:51:10|352.64|350.64|352.66|350.66|352.66|350.66|352.64|350.64|2
1727632290000|2024-09-29 17:51:30|352.6|350.6|352.56|350.56|352.6|350.6|352.56|350.56|3
1727632300000|2024-09-29 17:51:40|352.58|350.58|352.55|350.55|352.58|350.58|352.55|350.55|3
1727632310000|2024-09-29 17:51:50|352.58|350.58|352.58|350.58|352.6|350.6|352.57|350.57|10
1727632320000|2024-09-29 17:52:00|352.57|350.57|352.56|350.56|352.57|350.57|352.56|350.56|4
1727632340000|2024-09-29 17:52:20|352.54|350.54|352.43|350.43|352.54|350.54|352.43|350.43|10
1727632350000|2024-09-29 17:52:30|352.42|350.42|352.44|350.44|352.45|350.45|352.42|350.42|5
1727632360000|2024-09-29 17:52:40|352.45|350.45|352.45|350.45|352.45|350.45|352.45|350.45|1
1727632380000|2024-09-29 17:53:00|352.4|350.4|352.36|350.36|352.4|350.4|352.36|350.36|2
1727632410000|2024-09-29 17:53:30|352.34|350.34|352.23|350.23|352.34|350.34|352.23|350.23|10
1727632420000|2024-09-29 17:53:40|352.22|350.22|352.12|350.12|352.22|350.22|352.12|350.12|7
1727632430000|2024-09-29 17:53:50|352.11|350.11|352.11|350.11|352.12|350.12|352.09|350.09|7
1727632440000|2024-09-29 17:54:00|352.1|350.1|352.14|350.14|352.14|350.14|352.1|350.1|4
1727632450000|2024-09-29 17:54:10|352.12|350.12|352.08|350.08|352.12|350.12|352.08|350.08|5
1727632460000|2024-09-29 17:54:20|352.09|350.09|352.09|350.09|352.09|350.09|352.08|350.08|5
1727632470000|2024-09-29 17:54:30|352.1|350.1|352.12|350.12|352.12|350.12|352.09|350.09|4
1727632490000|2024-09-29 17:54:50|352.1|350.1|352.14|350.14|352.15|350.15|352.09|350.09|11
1727632500000|2024-09-29 17:55:00|352.22|350.22|352.3|350.3|352.31|350.31|352.22|350.22|11
1727632510000|2024-09-29 17:55:10|352.31|350.31|352.31|350.31|352.31|350.31|352.31|350.31|1
1727632520000|2024-09-29 17:55:20|352.36|350.36|352.41|350.41|352.43|350.43|352.36|350.36|7
1727632530000|2024-09-29 17:55:30|352.39|350.39|352.43|350.43|352.43|350.43|352.39|350.39|8
1727632540000|2024-09-29 17:55:40|352.44|350.44|352.57|350.57|352.59|350.59|352.44|350.44|8
1727632550000|2024-09-29 17:55:50|352.59|350.59|352.59|350.59|352.59|350.59|352.59|350.59|1
1727632560000|2024-09-29 17:56:00|352.63|350.63|352.62|350.62|352.63|350.63|352.6|350.6|10
1727632570000|2024-09-29 17:56:10|352.61|350.61|352.59|350.59|352.61|350.61|352.59|350.59|5
1727632580000|2024-09-29 17:56:20|352.58|350.58|352.59|350.59|352.59|350.59|352.58|350.58|4
1727632590000|2024-09-29 17:56:30|352.58|350.58|352.61|350.61|352.61|350.61|352.58|350.58|9
1727632620000|2024-09-29 17:57:00|352.63|350.63|352.59|350.59|352.63|350.63|352.58|350.58|8
1727632630000|2024-09-29 17:57:10|352.58|350.58|352.58|350.58|352.6|350.6|352.57|350.57|5
1727632640000|2024-09-29 17:57:20|352.57|350.57|352.55|350.55|352.6|350.6|352.55|350.55|10
1727632650000|2024-09-29 17:57:30|352.56|350.56|352.53|350.53|352.56|350.56|352.53|350.53|6
1727632660000|2024-09-29 17:57:40|352.49|350.49|352.5|350.5|352.51|350.51|352.49|350.49|6
1727632670000|2024-09-29 17:57:50|352.49|350.49|352.48|350.48|352.5|350.5|352.48|350.48|8
1727632680000|2024-09-29 17:58:00|352.47|350.47|352.37|350.37|352.48|350.48|352.37|350.37|9
1727632690000|2024-09-29 17:58:10|352.36|350.36|352.34|350.34|352.38|350.38|352.34|350.34|10
1727632700000|2024-09-29 17:58:20|352.35|350.35|352.37|350.37|352.38|350.38|352.33|350.33|17
1727632710000|2024-09-29 17:58:30|352.36|350.36|352.36|350.36|352.36|350.36|352.36|350.36|1
1727632730000|2024-09-29 17:58:50|352.35|350.35|352.36|350.36|352.36|350.36|352.35|350.35|8
1727632740000|2024-09-29 17:59:00|352.35|350.35|352.35|350.35|352.35|350.35|352.35|350.35|1
1727632760000|2024-09-29 17:59:20|352.36|350.36|352.36|350.36|352.36|350.36|352.36|350.36|1
1727632770000|2024-09-29 17:59:30|352.35|350.35|352.35|350.35|352.35|350.35|352.35|350.35|1
1727632780000|2024-09-29 17:59:40|352.32|350.32|352.3|350.3|352.32|350.32|352.3|350.3|2
1727632820000|2024-09-29 18:00:20|352.32|350.32|352.35|350.35|352.35|350.35|352.32|350.32|2
1727632830000|2024-09-29 18:00:30|352.43|350.43|352.5|350.5|352.54|350.54|352.43|350.43|9
1727632840000|2024-09-29 18:00:40|352.49|350.49|352.45|350.45|352.49|350.49|352.45|350.45|4
1727632850000|2024-09-29 18:00:50|352.44|350.44|352.36|350.36|352.45|350.45|352.36|350.36|13
1727632860000|2024-09-29 18:01:00|352.37|350.37|352.37|350.37|352.39|350.39|352.37|350.37|4
1727632870000|2024-09-29 18:01:10|352.34|350.34|352.32|350.32|352.34|350.34|352.32|350.32|2
1727632880000|2024-09-29 18:01:20|352.42|350.42|352.5|350.5|352.5|350.5|352.42|350.42|8
1727632890000|2024-09-29 18:01:30|352.49|350.49|352.38|350.38|352.49|350.49|352.37|350.37|9
1727632900000|2024-09-29 18:01:40|352.39|350.39|352.34|350.34|352.4|350.4|352.34|350.34|5
1727632910000|2024-09-29 18:01:50|352.31|350.31|352.32|350.32|352.33|350.33|352.31|350.31|3
1727632920000|2024-09-29 18:02:00|352.33|350.33|352.34|350.34|352.34|350.34|352.3|350.3|7
1727632930000|2024-09-29 18:02:10|352.35|350.35|352.33|350.33|352.36|350.36|352.33|350.33|9
1727632940000|2024-09-29 18:02:20|352.31|350.31|352.29|350.29|352.32|350.32|352.28|350.28|8
1727632950000|2024-09-29 18:02:30|352.28|350.28|352.28|350.28|352.28|350.28|352.28|350.28|1
1727632960000|2024-09-29 18:02:40|352.29|350.29|352.3|350.3|352.3|350.3|352.28|350.28|3
1727632970000|2024-09-29 18:02:50|352.31|350.31|352.37|350.37|352.38|350.38|352.3|350.3|12
1727632980000|2024-09-29 18:03:00|352.36|350.36|352.29|350.29|352.37|350.37|352.28|350.28|15
1727632990000|2024-09-29 18:03:10|352.3|350.3|352.29|350.29|352.31|350.31|352.29|350.29|6
1727633000000|2024-09-29 18:03:20|352.28|350.28|352.14|350.14|352.28|350.28|352.13|350.13|14
1727633010000|2024-09-29 18:03:30|352.13|350.13|352.1|350.1|352.14|350.14|352.1|350.1|12
1727633020000|2024-09-29 18:03:40|352.09|350.09|351.98|349.98|352.09|350.09|351.94|349.94|5
1727633030000|2024-09-29 18:03:50|351.97|349.97|351.93|349.93|351.98|349.98|351.93|349.93|13
1727633040000|2024-09-29 18:04:00|351.94|349.94|351.94|349.94|351.95|349.95|351.93|349.93|11
1727633050000|2024-09-29 18:04:10|351.92|349.92|351.88|349.88|351.92|349.92|351.86|349.86|8
1727633060000|2024-09-29 18:04:20|351.87|349.87|351.95|349.95|351.96|349.96|351.86|349.86|10
1727633080000|2024-09-29 18:04:40|351.96|349.96|351.96|349.96|351.96|349.96|351.96|349.96|1
1727633090000|2024-09-29 18:04:50|352.13|350.13|352.13|350.13|352.13|350.13|352.13|350.13|1
1727633100000|2024-09-29 18:05:00|352.14|350.14|352.16|350.16|352.17|350.17|352.14|350.14|4
1727633110000|2024-09-29 18:05:10|352.17|350.17|352.17|350.17|352.17|350.17|352.17|350.17|1
1727633120000|2024-09-29 18:05:20|352.2|350.2|352.22|350.22|352.22|350.22|352.16|350.16|7
1727633130000|2024-09-29 18:05:30|352.21|350.21|352.21|350.21|352.21|350.21|352.18|350.18|6
1727633140000|2024-09-29 18:05:40|352.18|350.18|352.22|350.22|352.22|350.22|352.18|350.18|3
1727633150000|2024-09-29 18:05:50|352.25|350.25|352.24|350.24|352.25|350.25|352.22|350.22|4
1727633160000|2024-09-29 18:06:00|352.22|350.22|352.3|350.3|352.32|350.32|352.22|350.22|4
1727633170000|2024-09-29 18:06:10|352.31|350.31|352.33|350.33|352.33|350.33|352.31|350.31|2
1727633180000|2024-09-29 18:06:20|352.37|350.37|352.44|350.44|352.44|350.44|352.37|350.37|3
1727633200000|2024-09-29 18:06:40|352.45|350.45|352.51|350.51|352.51|350.51|352.45|350.45|3
1727633210000|2024-09-29 18:06:50|352.52|350.52|352.52|350.52|352.52|350.52|352.52|350.52|1
1727633220000|2024-09-29 18:07:00|352.54|350.54|352.54|350.54|352.57|350.57|352.54|350.54|5
1727633230000|2024-09-29 18:07:10|352.56|350.56|352.56|350.56|352.56|350.56|352.56|350.56|1
1727633240000|2024-09-29 18:07:20|352.54|350.54|352.54|350.54|352.56|350.56|352.54|350.54|3
1727633250000|2024-09-29 18:07:30|352.56|350.56|352.54|350.54|352.56|350.56|352.54|350.54|4
1727633260000|2024-09-29 18:07:40|352.5|350.5|352.45|350.45|352.5|350.5|352.44|350.44|19
1727633270000|2024-09-29 18:07:50|352.44|350.44|352.44|350.44|352.44|350.44|352.44|350.44|1
1727633280000|2024-09-29 18:08:00|352.45|350.45|352.44|350.44|352.45|350.45|352.44|350.44|4
1727633290000|2024-09-29 18:08:10|352.42|350.42|352.41|350.41|352.42|350.42|352.38|350.38|5
1727633300000|2024-09-29 18:08:20|352.34|350.34|352.33|350.33|352.34|350.34|352.31|350.31|12
1727633310000|2024-09-29 18:08:30|352.34|350.34|352.34|350.34|352.34|350.34|352.32|350.32|9
1727633320000|2024-09-29 18:08:40|352.33|350.33|352.26|350.26|352.33|350.33|352.22|350.22|12
1727633330000|2024-09-29 18:08:50|352.25|350.25|352.29|350.29|352.29|350.29|352.23|350.23|11
1727633340000|2024-09-29 18:09:00|352.31|350.31|352.28|350.28|352.31|350.31|352.28|350.28|3
1727633350000|2024-09-29 18:09:10|352.29|350.29|352.29|350.29|352.29|350.29|352.28|350.28|3
1727633360000|2024-09-29 18:09:20|352.26|350.26|352.25|350.25|352.26|350.26|352.25|350.25|4
1727633370000|2024-09-29 18:09:30|352.26|350.26|352.3|350.3|352.3|350.3|352.26|350.26|4
1727633380000|2024-09-29 18:09:40|352.28|350.28|352.28|350.28|352.28|350.28|352.28|350.28|1
1727633390000|2024-09-29 18:09:50|352.3|350.3|352.32|350.32|352.32|350.32|352.28|350.28|7
1727633420000|2024-09-29 18:10:20|352.34|350.34|352.34|350.34|352.34|350.34|352.34|350.34|1
1727633430000|2024-09-29 18:10:30|352.35|350.35|352.35|350.35|352.35|350.35|352.35|350.35|1
1727633440000|2024-09-29 18:10:40|352.4|350.4|352.4|350.4|352.4|350.4|352.39|350.39|3
1727633450000|2024-09-29 18:10:50|352.42|350.42|352.41|350.41|352.42|350.42|352.38|350.38|10
1727633470000|2024-09-29 18:11:10|352.36|350.36|352.36|350.36|352.37|350.37|352.35|350.35|5
1727633480000|2024-09-29 18:11:20|352.35|350.35|352.34|350.34|352.35|350.35|352.34|350.34|2
1727633490000|2024-09-29 18:11:30|352.35|350.35|352.33|350.33|352.35|350.35|352.3|350.3|7
1727633500000|2024-09-29 18:11:40|352.32|350.32|352.23|350.23|352.33|350.33|352.23|350.23|13
1727633510000|2024-09-29 18:11:50|352.24|350.24|352.25|350.25|352.26|350.26|352.23|350.23|6
1727633520000|2024-09-29 18:12:00|352.24|350.24|352.24|350.24|352.25|350.25|352.23|350.23|12
1727633530000|2024-09-29 18:12:10|352.25|350.25|352.24|350.24|352.25|350.25|352.24|350.24|2
1727633540000|2024-09-29 18:12:20|352.25|350.25|352.23|350.23|352.25|350.25|352.23|350.23|3
1727633550000|2024-09-29 18:12:30|352.25|350.25|352.23|350.23|352.25|350.25|352.23|350.23|4
1727633560000|2024-09-29 18:12:40|352.24|350.24|352.25|350.25|352.25|350.25|352.24|350.24|2
1727633570000|2024-09-29 18:12:50|352.29|350.29|352.31|350.31|352.31|350.31|352.29|350.29|3
1727633580000|2024-09-29 18:13:00|352.3|350.3|352.22|350.22|352.3|350.3|352.22|350.22|5
1727633590000|2024-09-29 18:13:10|352.21|350.21|352.21|350.21|352.22|350.22|352.21|350.21|5
1727633600000|2024-09-29 18:13:20|352.22|350.22|352.21|350.21|352.22|350.22|352.21|350.21|10
1727633610000|2024-09-29 18:13:30|352.22|350.22|352.22|350.22|352.22|350.22|352.21|350.21|3
1727633620000|2024-09-29 18:13:40|352.23|350.23|352.23|350.23|352.23|350.23|352.23|350.23|1
1727633630000|2024-09-29 18:13:50|352.22|350.22|352.25|350.25|352.25|350.25|352.22|350.22|4
1727633640000|2024-09-29 18:14:00|352.31|350.31|352.31|350.31|352.35|350.35|352.31|350.31|8
1727633650000|2024-09-29 18:14:10|352.32|350.32|352.36|350.36|352.36|350.36|352.31|350.31|4
1727633660000|2024-09-29 18:14:20|352.34|350.34|352.36|350.36|352.36|350.36|352.34|350.34|2
1727633670000|2024-09-29 18:14:30|352.35|350.35|352.22|350.22|352.35|350.35|352.22|350.22|15
1727633680000|2024-09-29 18:14:40|352.23|350.23|352.25|350.25|352.25|350.25|352.23|350.23|2
1727633690000|2024-09-29 18:14:50|352.23|350.23|352.3|350.3|352.32|350.32|352.23|350.23|12
1727633700000|2024-09-29 18:15:00|352.29|350.29|352.29|350.29|352.3|350.3|352.29|350.29|3
1727633710000|2024-09-29 18:15:10|352.3|350.3|352.47|350.47|352.47|350.47|352.3|350.3|10
1727633720000|2024-09-29 18:15:20|352.45|350.45|352.4|350.4|352.45|350.45|352.4|350.4|4
1727633730000|2024-09-29 18:15:30|352.39|350.39|352.28|350.28|352.39|350.39|352.28|350.28|9
1727633740000|2024-09-29 18:15:40|352.24|350.24|352.23|350.23|352.25|350.25|352.22|350.22|8
1727633750000|2024-09-29 18:15:50|352.24|350.24|352.27|350.27|352.27|350.27|352.24|350.24|6
1727633770000|2024-09-29 18:16:10|352.31|350.31|352.21|350.21|352.31|350.31|352.21|350.21|9
1727633780000|2024-09-29 18:16:20|352.2|350.2|352.19|350.19|352.2|350.2|352.16|350.16|7
1727633790000|2024-09-29 18:16:30|352.2|350.2|352.16|350.16|352.2|350.2|352.16|350.16|8
1727633800000|2024-09-29 18:16:40|352.17|350.17|352.17|350.17|352.19|350.19|352.13|350.13|13
1727633810000|2024-09-29 18:16:50|352.18|350.18|352.25|350.25|352.25|350.25|352.18|350.18|8
1727633820000|2024-09-29 18:17:00|352.28|350.28|352.29|350.29|352.29|350.29|352.28|350.28|2
1727633840000|2024-09-29 18:17:20|352.26|350.26|352.16|350.16|352.26|350.26|352.14|350.14|12
1727633860000|2024-09-29 18:17:40|352.13|350.13|352.03|350.03|352.13|350.13|352.01|350.01|5
1727633870000|2024-09-29 18:17:50|352.04|350.04|352.1|350.1|352.1|350.1|352.03|350.03|7
1727633880000|2024-09-29 18:18:00|352.11|350.11|352.02|350.02|352.11|350.11|352|350|9
1727633890000|2024-09-29 18:18:10|352.01|350.01|352.01|350.01|352.03|350.03|352.01|350.01|7
1727633900000|2024-09-29 18:18:20|352|350|351.88|349.88|352.01|350.01|351.88|349.88|12
1727633910000|2024-09-29 18:18:30|351.89|349.89|351.9|349.9|351.9|349.9|351.88|349.88|7
1727633920000|2024-09-29 18:18:40|351.89|349.89|351.79|349.79|351.89|349.89|351.76|349.76|7
1727633940000|2024-09-29 18:19:00|351.81|349.81|351.83|349.83|351.83|349.83|351.79|349.79|4
1727633950000|2024-09-29 18:19:10|351.88|349.88|351.88|349.88|351.88|349.88|351.88|349.88|1
1727633970000|2024-09-29 18:19:30|351.84|349.84|351.8|349.8|351.84|349.84|351.8|349.8|4
1727634010000|2024-09-29 18:20:10|351.77|349.77|351.72|349.72|351.77|349.77|351.71|349.71|5
1727634020000|2024-09-29 18:20:20|351.74|349.74|351.8|349.8|351.82|349.82|351.74|349.74|10
1727634030000|2024-09-29 18:20:30|351.78|349.78|351.84|349.84|351.84|349.84|351.78|349.78|9
1727634040000|2024-09-29 18:20:40|351.83|349.83|351.84|349.84|351.85|349.85|351.83|349.83|6
1727634050000|2024-09-29 18:20:50|351.83|349.83|351.79|349.79|351.84|349.84|351.79|349.79|5
1727634060000|2024-09-29 18:21:00|351.78|349.78|351.76|349.76|351.78|349.78|351.74|349.74|9
1727634070000|2024-09-29 18:21:10|351.75|349.75|351.72|349.72|351.76|349.76|351.72|349.72|5
1727634080000|2024-09-29 18:21:20|351.71|349.71|351.71|349.71|351.73|349.73|351.7|349.7|9
1727634100000|2024-09-29 18:21:40|351.68|349.68|351.64|349.64|351.68|349.68|351.64|349.64|3
1727634110000|2024-09-29 18:21:50|351.65|349.65|351.67|349.67|351.67|349.67|351.65|349.65|3
1727634120000|2024-09-29 18:22:00|351.68|349.68|351.75|349.75|351.75|349.75|351.68|349.68|4
1727634130000|2024-09-29 18:22:10|351.73|349.73|351.73|349.73|351.73|349.73|351.73|349.73|1
1727634140000|2024-09-29 18:22:20|351.77|349.77|351.78|349.78|351.81|349.81|351.77|349.77|5
1727634150000|2024-09-29 18:22:30|351.77|349.77|351.72|349.72|351.77|349.77|351.72|349.72|5
1727634160000|2024-09-29 18:22:40|351.7|349.7|351.69|349.69|351.7|349.7|351.69|349.69|2
1727634190000|2024-09-29 18:23:10|351.64|349.64|351.64|349.64|351.64|349.64|351.64|349.64|1
1727634210000|2024-09-29 18:23:30|351.63|349.63|351.62|349.62|351.64|349.64|351.59|349.59|10
1727634220000|2024-09-29 18:23:40|351.61|349.61|351.59|349.59|351.61|349.61|351.59|349.59|2
1727634230000|2024-09-29 18:23:50|351.51|349.51|351.39|349.39|351.51|349.51|351.37|349.37|15
1727634240000|2024-09-29 18:24:00|351.38|349.38|351.39|349.39|351.41|349.41|351.38|349.38|10
1727634250000|2024-09-29 18:24:10|351.4|349.4|351.4|349.4|351.4|349.4|351.4|349.4|1
1727634260000|2024-09-29 18:24:20|351.39|349.39|351.38|349.38|351.39|349.39|351.37|349.37|6
1727634270000|2024-09-29 18:24:30|351.36|349.36|351.35|349.35|351.36|349.36|351.35|349.35|4
1727634280000|2024-09-29 18:24:40|351.34|349.34|351.34|349.34|351.34|349.34|351.34|349.34|1
1727634290000|2024-09-29 18:24:50|351.36|349.36|351.36|349.36|351.36|349.36|351.36|349.36|1
1727634300000|2024-09-29 18:25:00|351.35|349.35|351.36|349.36|351.36|349.36|351.35|349.35|2
1727634310000|2024-09-29 18:25:10|351.37|349.37|351.59|349.59|351.6|349.6|351.35|349.35|15
1727634320000|2024-09-29 18:25:20|351.6|349.6|351.65|349.65|351.65|349.65|351.6|349.6|10
1727634330000|2024-09-29 18:25:30|351.63|349.63|351.53|349.53|351.63|349.63|351.53|349.53|4
1727634340000|2024-09-29 18:25:40|351.51|349.51|351.44|349.44|351.51|349.51|351.43|349.43|6
1727634350000|2024-09-29 18:25:50|351.45|349.45|351.51|349.51|351.51|349.51|351.43|349.43|8
1727634380000|2024-09-29 18:26:20|351.54|349.54|351.52|349.52|351.55|349.55|351.52|349.52|4
1727634390000|2024-09-29 18:26:30|351.53|349.53|351.52|349.52|351.53|349.53|351.52|349.52|2
1727634410000|2024-09-29 18:26:50|351.53|349.53|351.53|349.53|351.53|349.53|351.53|349.53|1
1727634460000|2024-09-29 18:27:40|351.55|349.55|351.63|349.63|351.65|349.65|351.55|349.55|5
1727634480000|2024-09-29 18:28:00|351.62|349.62|351.61|349.61|351.62|349.62|351.61|349.61|2
1727634490000|2024-09-29 18:28:10|351.6|349.6|351.6|349.6|351.6|349.6|351.6|349.6|1
1727634500000|2024-09-29 18:28:20|351.59|349.59|351.59|349.59|351.59|349.59|351.59|349.59|1
1727634510000|2024-09-29 18:28:30|351.58|349.58|351.41|349.41|351.58|349.58|351.4|349.4|6
1727634530000|2024-09-29 18:28:50|351.42|349.42|351.42|349.42|351.42|349.42|351.39|349.39|6
1727634610000|2024-09-29 18:30:10|351.41|349.41|351.41|349.41|351.41|349.41|351.41|349.41|1
1727634620000|2024-09-29 18:30:20|351.4|349.4|351.4|349.4|351.41|349.41|351.4|349.4|3
1727634630000|2024-09-29 18:30:30|351.41|349.41|351.42|349.42|351.42|349.42|351.41|349.41|2
1727634640000|2024-09-29 18:30:40|351.48|349.48|351.49|349.49|351.49|349.49|351.48|349.48|2
1727634660000|2024-09-29 18:31:00|351.55|349.55|351.7|349.7|351.72|349.72|351.55|349.55|12
1727634670000|2024-09-29 18:31:10|351.71|349.71|351.71|349.71|351.71|349.71|351.71|349.71|1
1727634680000|2024-09-29 18:31:20|351.67|349.67|351.76|349.76|351.78|349.78|351.61|349.61|17
1727634690000|2024-09-29 18:31:30|351.75|349.75|351.76|349.76|351.77|349.77|351.75|349.75|6
1727634700000|2024-09-29 18:31:40|351.77|349.77|351.71|349.71|351.84|349.84|351.71|349.71|11
1727634710000|2024-09-29 18:31:50|351.66|349.66|351.64|349.64|351.66|349.66|351.64|349.64|5
1727634720000|2024-09-29 18:32:00|351.63|349.63|351.62|349.62|351.63|349.63|351.62|349.62|6
1727634730000|2024-09-29 18:32:10|351.63|349.63|351.64|349.64|351.64|349.64|351.61|349.61|7
1727634740000|2024-09-29 18:32:20|351.65|349.65|351.69|349.69|351.75|349.75|351.64|349.64|18
1727634750000|2024-09-29 18:32:30|351.68|349.68|351.6|349.6|351.68|349.68|351.59|349.59|12
1727634760000|2024-09-29 18:32:40|351.61|349.61|351.61|349.61|351.61|349.61|351.61|349.61|1
1727634780000|2024-09-29 18:33:00|351.6|349.6|351.61|349.61|351.61|349.61|351.6|349.6|2
1727634790000|2024-09-29 18:33:10|351.6|349.6|351.53|349.53|351.6|349.6|351.52|349.52|8
1727634800000|2024-09-29 18:33:20|351.54|349.54|351.53|349.53|351.54|349.54|351.53|349.53|2
1727634810000|2024-09-29 18:33:30|351.48|349.48|351.53|349.53|351.59|349.59|351.43|349.43|12
1727634830000|2024-09-29 18:33:50|351.56|349.56|351.54|349.54|351.56|349.56|351.54|349.54|7
1727634850000|2024-09-29 18:34:10|351.55|349.55|351.61|349.61|351.61|349.61|351.55|349.55|4
1727634860000|2024-09-29 18:34:20|351.6|349.6|351.59|349.59|351.6|349.6|351.59|349.59|2
1727634870000|2024-09-29 18:34:30|351.6|349.6|351.6|349.6|351.6|349.6|351.6|349.6|1
1727634890000|2024-09-29 18:34:50|351.65|349.65|351.7|349.7|351.7|349.7|351.65|349.65|5
1727634900000|2024-09-29 18:35:00|351.73|349.73|351.95|349.95|351.95|349.95|351.73|349.73|8
1727634910000|2024-09-29 18:35:10|351.96|349.96|351.96|349.96|351.97|349.97|351.95|349.95|7
1727634920000|2024-09-29 18:35:20|351.97|349.97|352.06|350.06|352.06|350.06|351.96|349.96|5
1727634930000|2024-09-29 18:35:30|352.03|350.03|352.05|350.05|352.06|350.06|352.02|350.02|8
1727634940000|2024-09-29 18:35:40|352.04|350.04|352.04|350.04|352.04|350.04|352.04|350.04|1
1727634960000|2024-09-29 18:36:00|352.02|350.02|351.93|349.93|352.02|350.02|351.92|349.92|7
1727634970000|2024-09-29 18:36:10|351.9|349.9|351.84|349.84|351.9|349.9|351.84|349.84|3
1727634980000|2024-09-29 18:36:20|351.83|349.83|351.78|349.78|351.83|349.83|351.75|349.75|11
1727634990000|2024-09-29 18:36:30|351.8|349.8|351.81|349.81|351.81|349.81|351.8|349.8|2
1727635010000|2024-09-29 18:36:50|351.89|349.89|351.93|349.93|351.93|349.93|351.88|349.88|3
1727635020000|2024-09-29 18:37:00|351.88|349.88|351.83|349.83|351.92|349.92|351.83|349.83|13
1727635060000|2024-09-29 18:37:40|351.85|349.85|351.85|349.85|351.85|349.85|351.84|349.84|3
1727635070000|2024-09-29 18:37:50|351.84|349.84|351.85|349.85|351.85|349.85|351.84|349.84|2
1727635080000|2024-09-29 18:38:00|351.86|349.86|351.91|349.91|351.91|349.91|351.86|349.86|4
1727635090000|2024-09-29 18:38:10|351.92|349.92|352.13|350.13|352.13|350.13|351.92|349.92|6
1727635100000|2024-09-29 18:38:20|352.15|350.15|352.14|350.14|352.15|350.15|352.14|350.14|2
1727635110000|2024-09-29 18:38:30|352.15|350.15|352.17|350.17|352.17|350.17|352.15|350.15|2
1727635120000|2024-09-29 18:38:40|352.18|350.18|352.22|350.22|352.22|350.22|352.18|350.18|3
1727635130000|2024-09-29 18:38:50|352.23|350.23|352.22|350.22|352.26|350.26|352.21|350.21|14
1727635140000|2024-09-29 18:39:00|352.23|350.23|352.2|350.2|352.24|350.24|352.2|350.2|7
1727635170000|2024-09-29 18:39:30|352.21|350.21|352.22|350.22|352.22|350.22|352.21|350.21|2
1727635180000|2024-09-29 18:39:40|352.23|350.23|352.21|350.21|352.23|350.23|352.21|350.21|8
1727635190000|2024-09-29 18:39:50|352.2|350.2|352.19|350.19|352.2|350.2|352.19|350.19|2
1727635200000|2024-09-29 18:40:00|352.21|350.21|352.26|350.26|352.28|350.28|352.2|350.2|11
1727635210000|2024-09-29 18:40:10|352.25|350.25|352.26|350.26|352.26|350.26|352.24|350.24|11
1727635220000|2024-09-29 18:40:20|352.25|350.25|352.26|350.26|352.26|350.26|352.25|350.25|2
1727635240000|2024-09-29 18:40:40|352.27|350.27|352.26|350.26|352.27|350.27|352.26|350.26|2
1727635300000|2024-09-29 18:41:40|352.25|350.25|352.23|350.23|352.25|350.25|352.23|350.23|4
1727635350000|2024-09-29 18:42:30|352.33|350.33|352.31|350.31|352.37|350.37|352.31|350.31|8
1727635360000|2024-09-29 18:42:40|352.32|350.32|352.32|350.32|352.32|350.32|352.31|350.31|3
1727635370000|2024-09-29 18:42:50|352.31|350.31|352.32|350.32|352.32|350.32|352.31|350.31|6
1727635380000|2024-09-29 18:43:00|352.31|350.31|352.26|350.26|352.31|350.31|352.26|350.26|14
1727635390000|2024-09-29 18:43:10|352.25|350.25|352.25|350.25|352.26|350.26|352.25|350.25|9
1727635400000|2024-09-29 18:43:20|352.23|350.23|352.23|350.23|352.23|350.23|352.23|350.23|1
1727635410000|2024-09-29 18:43:30|352.22|350.22|352.23|350.23|352.23|350.23|352.22|350.22|2
1727635430000|2024-09-29 18:43:50|352.2|350.2|352.2|350.2|352.2|350.2|352.18|350.18|10
1727635450000|2024-09-29 18:44:10|352.19|350.19|352.21|350.21|352.21|350.21|352.18|350.18|6
1727635470000|2024-09-29 18:44:30|352.19|350.19|352.18|350.18|352.19|350.19|352.17|350.17|6
1727635480000|2024-09-29 18:44:40|352.17|350.17|352.17|350.17|352.18|350.18|352.17|350.17|3
1727635500000|2024-09-29 18:45:00|352.16|350.16|352.17|350.17|352.17|350.17|352.16|350.16|4
1727635510000|2024-09-29 18:45:10|352.24|350.24|352.29|350.29|352.31|350.31|352.24|350.24|6
1727635520000|2024-09-29 18:45:20|352.3|350.3|352.3|350.3|352.3|350.3|352.29|350.29|3
1727635530000|2024-09-29 18:45:30|352.31|350.31|352.28|350.28|352.32|350.32|352.28|350.28|6
1727635540000|2024-09-29 18:45:40|352.29|350.29|352.42|350.42|352.45|350.45|352.29|350.29|7
1727635550000|2024-09-29 18:45:50|352.43|350.43|352.4|350.4|352.43|350.43|352.4|350.4|3
1727635560000|2024-09-29 18:46:00|352.41|350.41|352.36|350.36|352.41|350.41|352.36|350.36|9
1727635570000|2024-09-29 18:46:10|352.37|350.37|352.35|350.35|352.37|350.37|352.35|350.35|3
1727635580000|2024-09-29 18:46:20|352.3|350.3|352.21|350.21|352.3|350.3|352.21|350.21|6
1727635590000|2024-09-29 18:46:30|352.22|350.22|352.5|350.5|352.52|350.52|352.22|350.22|22
1727635600000|2024-09-29 18:46:40|352.54|350.54|352.49|350.49|352.54|350.54|352.48|350.48|17
1727635610000|2024-09-29 18:46:50|352.48|350.48|352.49|350.49|352.5|350.5|352.48|350.48|4
1727635620000|2024-09-29 18:47:00|352.5|350.5|352.5|350.5|352.5|350.5|352.49|350.49|5
1727635630000|2024-09-29 18:47:10|352.52|350.52|352.51|350.51|352.52|350.52|352.51|350.51|2
1727635640000|2024-09-29 18:47:20|352.5|350.5|352.47|350.47|352.5|350.5|352.47|350.47|3
1727635650000|2024-09-29 18:47:30|352.48|350.48|352.54|350.54|352.55|350.55|352.48|350.48|9
1727635660000|2024-09-29 18:47:40|352.55|350.55|352.54|350.54|352.55|350.55|352.54|350.54|4
1727635670000|2024-09-29 18:47:50|352.53|350.53|352.51|350.51|352.53|350.53|352.5|350.5|3
1727635680000|2024-09-29 18:48:00|352.5|350.5|352.5|350.5|352.51|350.51|352.5|350.5|11
1727635690000|2024-09-29 18:48:10|352.51|350.51|352.5|350.5|352.51|350.51|352.5|350.5|2
1727635700000|2024-09-29 18:48:20|352.51|350.51|352.53|350.53|352.54|350.54|352.51|350.51|10
1727635710000|2024-09-29 18:48:30|352.54|350.54|352.54|350.54|352.54|350.54|352.53|350.53|3
1727635720000|2024-09-29 18:48:40|352.53|350.53|352.53|350.53|352.54|350.54|352.53|350.53|17
1727635730000|2024-09-29 18:48:50|352.54|350.54|352.53|350.53|352.54|350.54|352.53|350.53|4
1727635740000|2024-09-29 18:49:00|352.51|350.51|352.47|350.47|352.52|350.52|352.47|350.47|8
1727635750000|2024-09-29 18:49:10|352.44|350.44|352.41|350.41|352.44|350.44|352.4|350.4|3
1727635760000|2024-09-29 18:49:20|352.4|350.4|352.39|350.39|352.41|350.41|352.39|350.39|8
1727635810000|2024-09-29 18:50:10|352.4|350.4|352.39|350.39|352.4|350.4|352.39|350.39|2
1727635820000|2024-09-29 18:50:20|352.38|350.38|352.23|350.23|352.38|350.38|352.21|350.21|10
1727635830000|2024-09-29 18:50:30|352.24|350.24|352.23|350.23|352.24|350.24|352.21|350.21|5
1727635840000|2024-09-29 18:50:40|352.21|350.21|352.17|350.17|352.21|350.21|352.16|350.16|9
1727635850000|2024-09-29 18:50:50|352.16|350.16|352.18|350.18|352.18|350.18|352.16|350.16|5
1727635860000|2024-09-29 18:51:00|352.16|350.16|352.16|350.16|352.16|350.16|352.16|350.16|1
1727635870000|2024-09-29 18:51:10|352.17|350.17|352.19|350.19|352.19|350.19|352.17|350.17|3
1727635880000|2024-09-29 18:51:20|352.21|350.21|352.22|350.22|352.22|350.22|352.19|350.19|3
1727635890000|2024-09-29 18:51:30|352.23|350.23|352.28|350.28|352.31|350.31|352.23|350.23|9
1727635910000|2024-09-29 18:51:50|352.3|350.3|352.27|350.27|352.3|350.3|352.27|350.27|3
1727635920000|2024-09-29 18:52:00|352.28|350.28|352.27|350.27|352.28|350.28|352.27|350.27|8
1727635930000|2024-09-29 18:52:10|352.28|350.28|352.27|350.27|352.28|350.28|352.27|350.27|4
1727635950000|2024-09-29 18:52:30|352.26|350.26|352.17|350.17|352.26|350.26|352.17|350.17|5
1727635960000|2024-09-29 18:52:40|352.15|350.15|352.05|350.05|352.15|350.15|352.05|350.05|3
1727635970000|2024-09-29 18:52:50|352.01|350.01|352|350|352.01|350.01|351.99|349.99|6
1727636000000|2024-09-29 18:53:20|351.98|349.98|351.98|349.98|351.98|349.98|351.98|349.98|1
1727636010000|2024-09-29 18:53:30|351.99|349.99|351.97|349.97|351.99|349.99|351.97|349.97|5
1727636040000|2024-09-29 18:54:00|351.98|349.98|352.08|350.08|352.14|350.14|351.98|349.98|14
1727636050000|2024-09-29 18:54:10|352.07|350.07|352.07|350.07|352.07|350.07|352.07|350.07|1
1727636060000|2024-09-29 18:54:20|352.08|350.08|352.08|350.08|352.08|350.08|352.07|350.07|5
1727636070000|2024-09-29 18:54:30|352.1|350.1|352.5|350.5|352.5|350.5|352.1|350.1|14
1727636080000|2024-09-29 18:54:40|352.49|350.49|352.46|350.46|352.49|350.49|352.46|350.46|11
1727636090000|2024-09-29 18:54:50|352.44|350.44|352.43|350.43|352.44|350.44|352.43|350.43|2
1727636100000|2024-09-29 18:55:00|352.4|350.4|352.36|350.36|352.4|350.4|352.36|350.36|7
1727636170000|2024-09-29 18:56:10|352.37|350.37|352.36|350.36|352.37|350.37|352.36|350.36|2
1727636180000|2024-09-29 18:56:20|352.37|350.37|352.46|350.46|352.47|350.47|352.36|350.36|5
1727636190000|2024-09-29 18:56:30|352.48|350.48|352.38|350.38|352.48|350.48|352.38|350.38|15
1727636200000|2024-09-29 18:56:40|352.37|350.37|352.37|350.37|352.37|350.37|352.37|350.37|1
1727636250000|2024-09-29 18:57:30|352.36|350.36|352.28|350.28|352.36|350.36|352.28|350.28|4
1727636260000|2024-09-29 18:57:40|352.31|350.31|352.28|350.28|352.31|350.31|352.28|350.28|4
1727636270000|2024-09-29 18:57:50|352.3|350.3|352.28|350.28|352.3|350.3|352.28|350.28|8
1727636280000|2024-09-29 18:58:00|352.25|350.25|352.24|350.24|352.26|350.26|352.24|350.24|7
1727636290000|2024-09-29 18:58:10|352.28|350.28|352.28|350.28|352.28|350.28|352.28|350.28|1
1727636300000|2024-09-29 18:58:20|352.29|350.29|352.25|350.25|352.29|350.29|352.25|350.25|12
1727636310000|2024-09-29 18:58:30|352.26|350.26|352.26|350.26|352.26|350.26|352.26|350.26|1
1727636340000|2024-09-29 18:59:00|352.24|350.24|352.13|350.13|352.24|350.24|352.12|350.12|8
1727636350000|2024-09-29 18:59:10|352.12|350.12|352.11|350.11|352.12|350.12|352.1|350.1|3
1727636360000|2024-09-29 18:59:20|352.12|350.12|352.12|350.12|352.13|350.13|352.12|350.12|5
1727636370000|2024-09-29 18:59:30|352.13|350.13|352.13|350.13|352.13|350.13|352.12|350.12|9
1727636380000|2024-09-29 18:59:40|352.12|350.12|352.12|350.12|352.12|350.12|352.12|350.12|1
1727636400000|2024-09-29 19:00:00|352.13|350.13|352.13|350.13|352.15|350.15|352.12|350.12|8
1727636430000|2024-09-29 19:00:30|352.1|350.1|352.13|350.13|352.13|350.13|352.06|350.06|20
1727636450000|2024-09-29 19:00:50|352.16|350.16|352.16|350.16|352.16|350.16|352.16|350.16|1
1727636460000|2024-09-29 19:01:00|352.15|350.15|352.15|350.15|352.15|350.15|352.15|350.15|1
1727636470000|2024-09-29 19:01:10|352.14|350.14|352.14|350.14|352.14|350.14|352.14|350.14|1
1727636480000|2024-09-29 19:01:20|352.15|350.15|352.16|350.16|352.16|350.16|352.15|350.15|2
1727636490000|2024-09-29 19:01:30|352.21|350.21|352.16|350.16|352.21|350.21|352.14|350.14|11
1727636520000|2024-09-29 19:02:00|352.17|350.17|352.17|350.17|352.17|350.17|352.16|350.16|5
1727636550000|2024-09-29 19:02:30|352.21|350.21|352.28|350.28|352.28|350.28|352.21|350.21|4
1727636560000|2024-09-29 19:02:40|352.32|350.32|352.38|350.38|352.41|350.41|352.31|350.31|10
1727636570000|2024-09-29 19:02:50|352.39|350.39|352.39|350.39|352.39|350.39|352.38|350.38|9
1727636580000|2024-09-29 19:03:00|352.4|350.4|352.39|350.39|352.41|350.41|352.39|350.39|8
1727636590000|2024-09-29 19:03:10|352.4|350.4|352.41|350.41|352.41|350.41|352.4|350.4|2
1727636600000|2024-09-29 19:03:20|352.4|350.4|352.39|350.39|352.41|350.41|352.38|350.38|10
1727636610000|2024-09-29 19:03:30|352.38|350.38|352.38|350.38|352.38|350.38|352.38|350.38|1
1727636620000|2024-09-29 19:03:40|352.36|350.36|352.17|350.17|352.36|350.36|352.17|350.17|8
1727636630000|2024-09-29 19:03:50|352.16|350.16|352.18|350.18|352.18|350.18|352.15|350.15|5
1727636640000|2024-09-29 19:04:00|352.27|350.27|352.32|350.32|352.32|350.32|352.27|350.27|3
1727636650000|2024-09-29 19:04:10|352.3|350.3|352.29|350.29|352.3|350.3|352.28|350.28|6
1727636660000|2024-09-29 19:04:20|352.28|350.28|352.29|350.29|352.29|350.29|352.28|350.28|12
1727636670000|2024-09-29 19:04:30|352.28|350.28|352.26|350.26|352.29|350.29|352.26|350.26|9
1727636690000|2024-09-29 19:04:50|352.25|350.25|352.24|350.24|352.25|350.25|352.24|350.24|2
1727636700000|2024-09-29 19:05:00|352.25|350.25|352.32|350.32|352.32|350.32|352.24|350.24|6
1727636710000|2024-09-29 19:05:10|352.33|350.33|352.32|350.32|352.34|350.34|352.32|350.32|11
1727636720000|2024-09-29 19:05:20|352.33|350.33|352.33|350.33|352.33|350.33|352.32|350.32|5
1727636730000|2024-09-29 19:05:30|352.32|350.32|352.27|350.27|352.32|350.32|352.27|350.27|6
1727636740000|2024-09-29 19:05:40|352.25|350.25|352.17|350.17|352.25|350.25|352.17|350.17|5
1727636750000|2024-09-29 19:05:50|352.18|350.18|352.19|350.19|352.19|350.19|352.18|350.18|2
1727636760000|2024-09-29 19:06:00|352.24|350.24|352.42|350.42|352.43|350.43|352.24|350.24|11
1727636770000|2024-09-29 19:06:10|352.44|350.44|352.39|350.39|352.44|350.44|352.39|350.39|4
1727636780000|2024-09-29 19:06:20|352.38|350.38|352.39|350.39|352.39|350.39|352.38|350.38|6
1727636790000|2024-09-29 19:06:30|352.38|350.38|352.37|350.37|352.39|350.39|352.37|350.37|3
1727636810000|2024-09-29 19:06:50|352.36|350.36|352.35|350.35|352.36|350.36|352.35|350.35|2
1727636820000|2024-09-29 19:07:00|352.34|350.34|352.34|350.34|352.34|350.34|352.34|350.34|1
1727636850000|2024-09-29 19:07:30|352.35|350.35|352.35|350.35|352.35|350.35|352.34|350.34|3
1727636860000|2024-09-29 19:07:40|352.34|350.34|352.36|350.36|352.36|350.36|352.34|350.34|3
1727636870000|2024-09-29 19:07:50|352.35|350.35|352.28|350.28|352.35|350.35|352.28|350.28|3
1727636880000|2024-09-29 19:08:00|352.27|350.27|352.27|350.27|352.27|350.27|352.26|350.26|5
1727636890000|2024-09-29 19:08:10|352.26|350.26|352.31|350.31|352.32|350.32|352.26|350.26|11
1727636900000|2024-09-29 19:08:20|352.32|350.32|352.4|350.4|352.41|350.41|352.32|350.32|7
1727636910000|2024-09-29 19:08:30|352.36|350.36|352.35|350.35|352.36|350.36|352.35|350.35|2
1727636920000|2024-09-29 19:08:40|352.34|350.34|352.33|350.33|352.34|350.34|352.33|350.33|2
1727636930000|2024-09-29 19:08:50|352.3|350.3|352.23|350.23|352.3|350.3|352.23|350.23|4
1727636940000|2024-09-29 19:09:00|352.24|350.24|352.26|350.26|352.27|350.27|352.24|350.24|4
1727636950000|2024-09-29 19:09:10|352.28|350.28|352.28|350.28|352.28|350.28|352.28|350.28|1
1727636960000|2024-09-29 19:09:20|352.26|350.26|352.25|350.25|352.27|350.27|352.25|350.25|3
1727636990000|2024-09-29 19:09:50|352.24|350.24|352.24|350.24|352.24|350.24|352.24|350.24|1
1727637000000|2024-09-29 19:10:00|352.23|350.23|352.21|350.21|352.23|350.23|352.21|350.21|3
1727637010000|2024-09-29 19:10:10|352.22|350.22|352.22|350.22|352.22|350.22|352.22|350.22|1
1727637050000|2024-09-29 19:10:50|352.21|350.21|352.21|350.21|352.21|350.21|352.21|350.21|1
1727637060000|2024-09-29 19:11:00|352.17|350.17|352.11|350.11|352.17|350.17|352.11|350.11|6
1727637070000|2024-09-29 19:11:10|352.08|350.08|352.08|350.08|352.08|350.08|352.07|350.07|3
1727637080000|2024-09-29 19:11:20|352.07|350.07|352.08|350.08|352.08|350.08|352.07|350.07|10
1727637090000|2024-09-29 19:11:30|352.07|350.07|352.09|350.09|352.09|350.09|352.07|350.07|5
1727637100000|2024-09-29 19:11:40|352.15|350.15|352.25|350.25|352.25|350.25|352.15|350.15|6
1727637110000|2024-09-29 19:11:50|352.24|350.24|352.26|350.26|352.26|350.26|352.24|350.24|3
1727637120000|2024-09-29 19:12:00|352.3|350.3|352.3|350.3|352.3|350.3|352.3|350.3|1
1727637130000|2024-09-29 19:12:10|352.32|350.32|352.34|350.34|352.34|350.34|352.32|350.32|5
1727637140000|2024-09-29 19:12:20|352.36|350.36|352.34|350.34|352.36|350.36|352.34|350.34|4
1727637160000|2024-09-29 19:12:40|352.35|350.35|352.35|350.35|352.35|350.35|352.34|350.34|7
1727637190000|2024-09-29 19:13:10|352.39|350.39|352.37|350.37|352.39|350.39|352.37|350.37|3
1727637210000|2024-09-29 19:13:30|352.39|350.39|352.36|350.36|352.39|350.39|352.36|350.36|4
1727637230000|2024-09-29 19:13:50|352.39|350.39|352.46|350.46|352.46|350.46|352.39|350.39|3
1727637240000|2024-09-29 19:14:00|352.45|350.45|352.51|350.51|352.53|350.53|352.45|350.45|8
1727637250000|2024-09-29 19:14:10|352.52|350.52|352.53|350.53|352.53|350.53|352.52|350.52|6
1727637260000|2024-09-29 19:14:20|352.52|350.52|352.51|350.51|352.53|350.53|352.51|350.51|8
1727637270000|2024-09-29 19:14:30|352.52|350.52|352.53|350.53|352.55|350.55|352.52|350.52|9
1727637280000|2024-09-29 19:14:40|352.52|350.52|352.52|350.52|352.52|350.52|352.51|350.51|5
1727637290000|2024-09-29 19:14:50|352.56|350.56|352.56|350.56|352.57|350.57|352.55|350.55|7
1727637300000|2024-09-29 19:15:00|352.55|350.55|352.56|350.56|352.56|350.56|352.55|350.55|12
1727637310000|2024-09-29 19:15:10|352.55|350.55|352.55|350.55|352.55|350.55|352.55|350.55|1
1727637320000|2024-09-29 19:15:20|352.54|350.54|352.54|350.54|352.55|350.55|352.54|350.54|3
1727637360000|2024-09-29 19:16:00|352.52|350.52|352.48|350.48|352.52|350.52|352.47|350.47|4
1727637370000|2024-09-29 19:16:10|352.47|350.47|352.48|350.48|352.48|350.48|352.47|350.47|2
1727637380000|2024-09-29 19:16:20|352.47|350.47|352.48|350.48|352.5|350.5|352.47|350.47|12
1727637390000|2024-09-29 19:16:30|352.49|350.49|352.51|350.51|352.51|350.51|352.48|350.48|5
1727637400000|2024-09-29 19:16:40|352.53|350.53|352.6|350.6|352.6|350.6|352.51|350.51|7
1727637410000|2024-09-29 19:16:50|352.61|350.61|352.61|350.61|352.62|350.62|352.61|350.61|3
1727637420000|2024-09-29 19:17:00|352.6|350.6|352.59|350.59|352.6|350.6|352.57|350.57|5
1727637430000|2024-09-29 19:17:10|352.58|350.58|352.57|350.57|352.59|350.59|352.57|350.57|4
1727637450000|2024-09-29 19:17:30|352.56|350.56|352.48|350.48|352.57|350.57|352.47|350.47|11
1727637460000|2024-09-29 19:17:40|352.47|350.47|352.45|350.45|352.47|350.47|352.45|350.45|2
1727637480000|2024-09-29 19:18:00|352.46|350.46|352.45|350.45|352.46|350.46|352.45|350.45|2
1727637490000|2024-09-29 19:18:10|352.46|350.46|352.49|350.49|352.51|350.51|352.46|350.46|3
1727637510000|2024-09-29 19:18:30|352.53|350.53|352.53|350.53|352.53|350.53|352.53|350.53|1
1727637520000|2024-09-29 19:18:40|352.54|350.54|352.61|350.61|352.61|350.61|352.54|350.54|6
1727637530000|2024-09-29 19:18:50|352.6|350.6|352.66|350.66|352.66|350.66|352.59|350.59|6
1727637540000|2024-09-29 19:19:00|352.68|350.68|352.8|350.8|352.8|350.8|352.65|350.65|12
1727637550000|2024-09-29 19:19:10|352.81|350.81|352.9|350.9|352.91|350.91|352.81|350.81|14
1727637560000|2024-09-29 19:19:20|352.91|350.91|352.93|350.93|352.93|350.93|352.91|350.91|11
1727637570000|2024-09-29 19:19:30|352.94|350.94|352.95|350.95|352.95|350.95|352.94|350.94|2
1727637580000|2024-09-29 19:19:40|352.87|350.87|352.87|350.87|352.87|350.87|352.87|350.87|1
1727637590000|2024-09-29 19:19:50|352.9|350.9|352.95|350.95|352.95|350.95|352.89|350.89|10
1727637600000|2024-09-29 19:20:00|352.94|350.94|352.99|350.99|352.99|350.99|352.94|350.94|14
1727637620000|2024-09-29 19:20:20|353|351|353.02|351.02|353.02|351.02|353|351|2
1727637630000|2024-09-29 19:20:30|353.03|351.03|353.03|351.03|353.03|351.03|353.03|351.03|1
1727637640000|2024-09-29 19:20:40|353.02|351.02|352.98|350.98|353.02|351.02|352.98|350.98|5
1727637650000|2024-09-29 19:20:50|352.97|350.97|352.98|350.98|352.98|350.98|352.97|350.97|2
1727637660000|2024-09-29 19:21:00|352.96|350.96|352.93|350.93|352.96|350.96|352.93|350.93|2
1727637670000|2024-09-29 19:21:10|352.95|350.95|352.95|350.95|352.95|350.95|352.94|350.94|3
1727637680000|2024-09-29 19:21:20|352.94|350.94|352.85|350.85|352.94|350.94|352.85|350.85|5
1727637690000|2024-09-29 19:21:30|352.83|350.83|352.77|350.77|352.83|350.83|352.76|350.76|6
1727637700000|2024-09-29 19:21:40|352.78|350.78|352.74|350.74|352.78|350.78|352.74|350.74|5
1727637710000|2024-09-29 19:21:50|352.73|350.73|352.7|350.7|352.73|350.73|352.68|350.68|3
1727637720000|2024-09-29 19:22:00|352.68|350.68|352.69|350.69|352.69|350.69|352.68|350.68|4
1727637730000|2024-09-29 19:22:10|352.7|350.7|352.54|350.54|352.7|350.7|352.52|350.52|14
1727637740000|2024-09-29 19:22:20|352.53|350.53|352.53|350.53|352.54|350.54|352.53|350.53|7
1727637750000|2024-09-29 19:22:30|352.54|350.54|352.44|350.44|352.54|350.54|352.44|350.44|10
1727637760000|2024-09-29 19:22:40|352.45|350.45|352.45|350.45|352.45|350.45|352.43|350.43|5
1727637770000|2024-09-29 19:22:50|352.46|350.46|352.56|350.56|352.56|350.56|352.45|350.45|10
1727637780000|2024-09-29 19:23:00|352.55|350.55|352.54|350.54|352.55|350.55|352.54|350.54|6
1727637790000|2024-09-29 19:23:10|352.53|350.53|352.47|350.47|352.53|350.53|352.47|350.47|8
1727637800000|2024-09-29 19:23:20|352.44|350.44|352.44|350.44|352.44|350.44|352.44|350.44|1
1727637810000|2024-09-29 19:23:30|352.43|350.43|352.43|350.43|352.43|350.43|352.43|350.43|1
1727637820000|2024-09-29 19:23:40|352.44|350.44|352.4|350.4|352.44|350.44|352.4|350.4|6
1727637840000|2024-09-29 19:24:00|352.37|350.37|352.26|350.26|352.37|350.37|352.25|350.25|4
1727637850000|2024-09-29 19:24:10|352.24|350.24|352.32|350.32|352.32|350.32|352.24|350.24|10
1727637860000|2024-09-29 19:24:20|352.39|350.39|352.41|350.41|352.47|350.47|352.39|350.39|9
1727637870000|2024-09-29 19:24:30|352.4|350.4|352.39|350.39|352.4|350.4|352.38|350.38|13
1727637880000|2024-09-29 19:24:40|352.38|350.38|352.36|350.36|352.4|350.4|352.36|350.36|12
1727637890000|2024-09-29 19:24:50|352.38|350.38|352.41|350.41|352.41|350.41|352.36|350.36|14
1727637900000|2024-09-29 19:25:00|352.45|350.45|352.51|350.51|352.54|350.54|352.45|350.45|14
1727637910000|2024-09-29 19:25:10|352.52|350.52|352.5|350.5|352.53|350.53|352.48|350.48|17
1727637920000|2024-09-29 19:25:20|352.48|350.48|352.45|350.45|352.48|350.48|352.44|350.44|10
1727637930000|2024-09-29 19:25:30|352.43|350.43|352.42|350.42|352.43|350.43|352.42|350.42|2
1727637940000|2024-09-29 19:25:40|352.39|350.39|352.35|350.35|352.39|350.39|352.35|350.35|5
1727637950000|2024-09-29 19:25:50|352.39|350.39|352.44|350.44|352.44|350.44|352.39|350.39|5
1727637960000|2024-09-29 19:26:00|352.42|350.42|352.42|350.42|352.43|350.43|352.42|350.42|3
1727637970000|2024-09-29 19:26:10|352.38|350.38|352.39|350.39|352.39|350.39|352.34|350.34|6
1727637980000|2024-09-29 19:26:20|352.38|350.38|352.37|350.37|352.38|350.38|352.35|350.35|4
1727637990000|2024-09-29 19:26:30|352.36|350.36|352.34|350.34|352.36|350.36|352.34|350.34|5
1727638010000|2024-09-29 19:26:50|352.33|350.33|352.33|350.33|352.33|350.33|352.33|350.33|1
1727638020000|2024-09-29 19:27:00|352.34|350.34|352.72|350.72|352.72|350.72|352.34|350.34|6
1727638030000|2024-09-29 19:27:10|352.71|350.71|352.64|350.64|352.71|350.71|352.64|350.64|4
1727638040000|2024-09-29 19:27:20|352.62|350.62|352.49|350.49|352.62|350.62|352.49|350.49|9
1727638050000|2024-09-29 19:27:30|352.48|350.48|352.44|350.44|352.48|350.48|352.43|350.43|7
1727638060000|2024-09-29 19:27:40|352.43|350.43|352.37|350.37|352.43|350.43|352.36|350.36|9
1727638070000|2024-09-29 19:27:50|352.38|350.38|352.38|350.38|352.38|350.38|352.38|350.38|1
1727638080000|2024-09-29 19:28:00|352.39|350.39|352.38|350.38|352.39|350.39|352.38|350.38|2
1727638090000|2024-09-29 19:28:10|352.39|350.39|352.39|350.39|352.39|350.39|352.39|350.39|1
1727638100000|2024-09-29 19:28:20|352.4|350.4|352.34|350.34|352.41|350.41|352.34|350.34|7
1727638110000|2024-09-29 19:28:30|352.35|350.35|352.34|350.34|352.36|350.36|352.34|350.34|4
1727638140000|2024-09-29 19:29:00|352.35|350.35|352.35|350.35|352.35|350.35|352.35|350.35|1
1727638180000|2024-09-29 19:29:40|352.34|350.34|352.38|350.38|352.38|350.38|352.34|350.34|3
1727638190000|2024-09-29 19:29:50|352.43|350.43|352.45|350.45|352.45|350.45|352.43|350.43|3
1727638200000|2024-09-29 19:30:00|352.48|350.48|352.52|350.52|352.54|350.54|352.45|350.45|9
1727638210000|2024-09-29 19:30:10|352.6|350.6|352.63|350.63|352.63|350.63|352.6|350.6|3
1727638220000|2024-09-29 19:30:20|352.64|350.64|352.69|350.69|352.69|350.69|352.64|350.64|3
1727638230000|2024-09-29 19:30:30|352.7|350.7|352.7|350.7|352.7|350.7|352.7|350.7|1
1727638250000|2024-09-29 19:30:50|352.73|350.73|352.83|350.83|352.83|350.83|352.73|350.73|9
1727638260000|2024-09-29 19:31:00|352.82|350.82|352.7|350.7|352.82|350.82|352.7|350.7|6
1727638270000|2024-09-29 19:31:10|352.68|350.68|352.66|350.66|352.68|350.68|352.66|350.66|2
1727638280000|2024-09-29 19:31:20|352.68|350.68|352.82|350.82|352.82|350.82|352.68|350.68|9
1727638290000|2024-09-29 19:31:30|352.84|350.84|352.86|350.86|352.86|350.86|352.82|350.82|7
1727638300000|2024-09-29 19:31:40|352.88|350.88|352.86|350.86|352.93|350.93|352.86|350.86|8
1727638320000|2024-09-29 19:32:00|352.83|350.83|352.76|350.76|352.83|350.83|352.71|350.71|14
1727638330000|2024-09-29 19:32:10|352.75|350.75|352.75|350.75|352.77|350.77|352.75|350.75|4
1727638340000|2024-09-29 19:32:20|352.71|350.71|352.71|350.71|352.71|350.71|352.71|350.71|1
1727638360000|2024-09-29 19:32:40|352.72|350.72|352.88|350.88|352.88|350.88|352.72|350.72|9
1727638370000|2024-09-29 19:32:50|352.87|350.87|353|351|353|351|352.87|350.87|5
1727638380000|2024-09-29 19:33:00|352.99|350.99|353.05|351.05|353.05|351.05|352.99|350.99|5
1727638400000|2024-09-29 19:33:20|353.08|351.08|353.07|351.07|353.08|351.08|353.06|351.06|3
1727638410000|2024-09-29 19:33:30|353.06|351.06|353.07|351.07|353.07|351.07|353.04|351.04|8
1727638440000|2024-09-29 19:34:00|353.06|351.06|353.05|351.05|353.06|351.06|353.05|351.05|2
1727638450000|2024-09-29 19:34:10|353.04|351.04|353.04|351.04|353.05|351.05|353.03|351.03|4
1727638460000|2024-09-29 19:34:20|353.05|351.05|353.05|351.05|353.05|351.05|353.05|351.05|1
1727638490000|2024-09-29 19:34:50|353.06|351.06|353.06|351.06|353.06|351.06|353.06|351.06|1
1727638500000|2024-09-29 19:35:00|353.07|351.07|353.17|351.17|353.17|351.17|353.07|351.07|5
1727638510000|2024-09-29 19:35:10|353.16|351.16|353.14|351.14|353.16|351.16|353.12|351.12|5
1727638540000|2024-09-29 19:35:40|353.13|351.13|353.04|351.04|353.13|351.13|353.03|351.03|8
1727638550000|2024-09-29 19:35:50|353.05|351.05|353.05|351.05|353.05|351.05|353.05|351.05|1
1727638560000|2024-09-29 19:36:00|353.09|351.09|353.07|351.07|353.14|351.14|353.07|351.07|6
1727638590000|2024-09-29 19:36:30|353.05|351.05|352.94|350.94|353.05|351.05|352.93|350.93|8
1727638600000|2024-09-29 19:36:40|352.96|350.96|353.07|351.07|353.07|351.07|352.96|350.96|7
1727638610000|2024-09-29 19:36:50|353.06|351.06|353.05|351.05|353.06|351.06|353.05|351.05|4
1727638630000|2024-09-29 19:37:10|353.06|351.06|353.13|351.13|353.13|351.13|353.06|351.06|4
1727638640000|2024-09-29 19:37:20|353.14|351.14|353.15|351.15|353.16|351.16|353.14|351.14|6
1727638650000|2024-09-29 19:37:30|353.14|351.14|353.2|351.2|353.2|351.2|353.14|351.14|10
1727638670000|2024-09-29 19:37:50|353.19|351.19|353.19|351.19|353.19|351.19|353.19|351.19|1
1727638680000|2024-09-29 19:38:00|353.17|351.17|353.15|351.15|353.17|351.17|353.14|351.14|4
1727638690000|2024-09-29 19:38:10|353.16|351.16|353.16|351.16|353.17|351.17|353.15|351.15|7
1727638700000|2024-09-29 19:38:20|353.17|351.17|353.16|351.16|353.17|351.17|353.16|351.16|2
1727638710000|2024-09-29 19:38:30|353.17|351.17|353.17|351.17|353.17|351.17|353.17|351.17|1
1727638720000|2024-09-29 19:38:40|353.16|351.16|353.14|351.14|353.16|351.16|353.14|351.14|3
1727638740000|2024-09-29 19:39:00|353.16|351.16|353.14|351.14|353.16|351.16|353.14|351.14|3
1727638750000|2024-09-29 19:39:10|353.03|351.03|353.08|351.08|353.08|351.08|353.03|351.03|5
1727638760000|2024-09-29 19:39:20|353.06|351.06|353.11|351.11|353.11|351.11|353.06|351.06|3
1727638770000|2024-09-29 19:39:30|353.1|351.1|354.69|349.69|354.7|351.19|353.1|349.69|6
1727638780000|2024-09-29 19:39:40|354.7|349.7|354.71|349.71|354.71|349.71|354.7|349.7|2
1727638790000|2024-09-29 19:39:50|354.72|349.72|354.74|349.74|354.74|349.74|354.72|349.72|2
1727638800000|2024-09-29 19:40:00|354.76|349.76|354.82|349.82|354.82|349.82|354.76|349.76|3
1727638810000|2024-09-29 19:40:10|354.84|349.84|354.91|349.91|354.91|349.91|354.84|349.84|3
1727638820000|2024-09-29 19:40:20|354.93|349.93|354.95|349.95|354.95|349.95|354.93|349.93|2
1727638830000|2024-09-29 19:40:30|354.94|349.94|354.93|349.93|354.94|349.94|354.89|349.89|6
1727638840000|2024-09-29 19:40:40|354.91|349.91|354.95|349.95|354.95|349.95|354.91|349.91|3
1727638850000|2024-09-29 19:40:50|354.98|349.98|354.99|349.99|354.99|349.99|354.98|349.98|2
1727638870000|2024-09-29 19:41:10|354.94|349.94|354.91|349.91|354.96|349.96|354.91|349.91|11
1727638880000|2024-09-29 19:41:20|354.89|349.89|354.87|349.87|354.89|349.89|354.87|349.87|3
1727638890000|2024-09-29 19:41:30|354.88|349.88|354.89|349.89|354.89|349.89|354.88|349.88|2
1727638910000|2024-09-29 19:41:50|354.86|349.86|354.84|349.84|354.86|349.86|354.84|349.84|4
1727638920000|2024-09-29 19:42:00|354.85|349.85|354.86|349.86|354.87|349.87|354.85|349.85|7
1727638930000|2024-09-29 19:42:10|354.84|349.84|354.82|349.82|354.84|349.84|354.82|349.82|2
1727638940000|2024-09-29 19:42:20|354.76|349.76|354.7|349.7|354.76|349.76|354.7|349.7|3
1727638950000|2024-09-29 19:42:30|354.72|349.72|354.69|349.69|354.72|349.72|354.69|349.69|2
1727638960000|2024-09-29 19:42:40|354.7|349.7|354.69|349.69|354.72|349.72|354.69|349.69|4
1727638980000|2024-09-29 19:43:00|354.67|349.67|354.69|349.69|354.69|349.69|354.67|349.67|9
1727638990000|2024-09-29 19:43:10|354.71|349.71|354.72|349.72|354.73|349.73|354.71|349.71|6
1727639000000|2024-09-29 19:43:20|354.71|349.71|354.72|349.72|354.72|349.72|354.71|349.71|4
1727639010000|2024-09-29 19:43:30|354.71|349.71|354.73|349.73|354.73|349.73|354.71|349.71|5
1727639020000|2024-09-29 19:43:40|354.72|349.72|354.71|349.71|354.72|349.72|354.71|349.71|2
1727639030000|2024-09-29 19:43:50|354.72|349.72|354.8|349.8|354.8|349.8|354.72|349.72|3
1727639040000|2024-09-29 19:44:00|354.82|349.82|354.8|349.8|354.82|349.82|354.8|349.8|4
1727639050000|2024-09-29 19:44:10|354.79|349.79|354.8|349.8|354.8|349.8|354.78|349.78|5
1727639070000|2024-09-29 19:44:30|354.85|349.85|354.93|349.93|354.93|349.93|354.85|349.85|7
1727639080000|2024-09-29 19:44:40|354.99|349.99|354.99|349.99|355|350|354.98|349.98|7
1727639090000|2024-09-29 19:44:50|355|350|355.01|350.01|355.01|350.01|354.99|349.99|8
1727639100000|2024-09-29 19:45:00|355.04|350.04|355.15|350.15|355.21|350.21|355.04|350.04|14
1727639110000|2024-09-29 19:45:10|355.16|350.16|355.15|350.15|355.18|350.18|355.15|350.15|11
1727639120000|2024-09-29 19:45:20|355.14|350.14|355.1|350.1|355.14|350.14|355.1|350.1|5
1727639130000|2024-09-29 19:45:30|355.13|350.13|355.12|350.12|355.13|350.13|355.1|350.1|4
1727639140000|2024-09-29 19:45:40|355.15|350.15|355.15|350.15|355.15|350.15|355.15|350.15|1
1727639150000|2024-09-29 19:45:50|355.16|350.16|355.16|350.16|355.16|350.16|355.16|350.16|1
1727639160000|2024-09-29 19:46:00|355.17|350.17|355.32|350.32|355.32|350.32|355.17|350.17|5
1727639170000|2024-09-29 19:46:10|355.34|350.34|355.27|350.27|355.35|350.35|355.27|350.27|12
1727639180000|2024-09-29 19:46:20|355.28|350.28|355.29|350.29|355.29|350.29|355.28|350.28|6
1727639200000|2024-09-29 19:46:40|355.27|350.27|355.17|350.17|355.27|350.27|355.16|350.16|8
1727639210000|2024-09-29 19:46:50|355.16|350.16|355.16|350.16|355.16|350.16|355.13|350.13|9
1727639220000|2024-09-29 19:47:00|355.15|350.15|355.16|350.16|355.17|350.17|355.15|350.15|9
1727639230000|2024-09-29 19:47:10|355.17|350.17|355.17|350.17|355.17|350.17|355.15|350.15|4
1727639240000|2024-09-29 19:47:20|355.19|350.19|355.27|350.27|355.27|350.27|355.19|350.19|3
1727639250000|2024-09-29 19:47:30|355.25|350.25|355.19|350.19|355.25|350.25|355.19|350.19|9
1727639270000|2024-09-29 19:47:50|355.17|350.17|355.13|350.13|355.17|350.17|355.13|350.13|4
1727639280000|2024-09-29 19:48:00|355.14|350.14|355.16|350.16|355.17|350.17|355.14|350.14|7
1727639290000|2024-09-29 19:48:10|355.15|350.15|355.13|350.13|355.16|350.16|355.12|350.12|14
1727639300000|2024-09-29 19:48:20|355.12|350.12|355.13|350.13|355.13|350.13|355.12|350.12|6
1727639310000|2024-09-29 19:48:30|355.12|350.12|355.13|350.13|355.16|350.16|355.12|350.12|11
1727639340000|2024-09-29 19:49:00|355.14|350.14|355.07|350.07|355.14|350.14|355.04|350.04|6
1727639350000|2024-09-29 19:49:10|355.08|350.08|355.11|350.11|355.11|350.11|355.07|350.07|8
1727639360000|2024-09-29 19:49:20|355.12|350.12|355.14|350.14|355.15|350.15|355.12|350.12|6
1727639370000|2024-09-29 19:49:30|355.15|350.15|355.2|350.2|355.2|350.2|355.15|350.15|3
1727639380000|2024-09-29 19:49:40|355.27|350.27|355.26|350.26|355.27|350.27|355.25|350.25|5
1727639400000|2024-09-29 19:50:00|355.27|350.27|355.27|350.27|355.3|350.3|355.26|350.26|5
1727639410000|2024-09-29 19:50:10|355.26|350.26|355.24|350.24|355.26|350.26|355.23|350.23|6
1727639420000|2024-09-29 19:50:20|355.25|350.25|355.3|350.3|355.3|350.3|355.25|350.25|7
1727639430000|2024-09-29 19:50:30|355.31|350.31|355.35|350.35|355.35|350.35|355.3|350.3|5
1727639440000|2024-09-29 19:50:40|355.37|350.37|358.29|353.29|358.47|353.47|355.37|350.37|19
1727639450000|2024-09-29 19:50:50|358.28|353.28|358.09|353.09|358.3|353.3|357.95|352.95|23
1727639460000|2024-09-29 19:51:00|358.1|353.1|358.13|353.13|358.15|353.15|358.01|353.01|15
1727639470000|2024-09-29 19:51:10|358.14|353.14|358.08|353.08|358.14|353.14|358.01|353.01|13
1727639480000|2024-09-29 19:51:20|358.1|353.1|358.17|353.17|358.17|353.17|358.1|353.1|8
1727639490000|2024-09-29 19:51:30|358.18|353.18|358.28|353.28|358.28|353.28|358.18|353.18|10
1727639500000|2024-09-29 19:51:40|358.3|353.3|358.26|353.26|358.35|353.35|358.24|353.24|10
1727639510000|2024-09-29 19:51:50|358.24|353.24|357.96|352.96|358.24|353.24|357.93|352.93|9
1727639520000|2024-09-29 19:52:00|357.93|352.93|357.79|352.79|357.93|352.93|357.78|352.78|8
1727639530000|2024-09-29 19:52:10|357.77|352.77|357.45|352.45|357.79|352.79|357.44|352.44|13
1727639540000|2024-09-29 19:52:20|357.43|352.43|357.48|352.48|357.51|352.51|357.43|352.43|8
1727639550000|2024-09-29 19:52:30|357.49|352.49|357.39|352.39|357.49|352.49|357.35|352.35|5
1727639560000|2024-09-29 19:52:40|357.41|352.41|357.37|352.37|357.44|352.44|357.37|352.37|8
1727639570000|2024-09-29 19:52:50|357.35|352.35|357.25|352.25|357.35|352.35|357.25|352.25|5
1727639580000|2024-09-29 19:53:00|357.27|352.27|357.17|352.17|357.28|352.28|357.17|352.17|9
1727639590000|2024-09-29 19:53:10|357.2|352.2|357.18|352.18|357.2|352.2|357.17|352.17|3
1727639600000|2024-09-29 19:53:20|357.17|352.17|356.98|351.98|357.17|352.17|356.91|351.91|17
1727639610000|2024-09-29 19:53:30|356.99|351.99|356.94|351.94|356.99|351.99|356.91|351.91|8
1727639620000|2024-09-29 19:53:40|356.97|351.97|356.99|351.99|356.99|351.99|356.96|351.96|5
1727639630000|2024-09-29 19:53:50|356.97|351.97|356.99|351.99|357|352|356.97|351.97|6
1727639640000|2024-09-29 19:54:00|356.96|351.96|356.96|351.96|356.99|351.99|356.94|351.94|13
1727639650000|2024-09-29 19:54:10|356.97|351.97|356.94|351.94|356.97|351.97|356.94|351.94|3
1727639700000|2024-09-29 19:55:00|356.95|351.95|357.02|352.02|357.03|352.03|356.95|351.95|5
1727639710000|2024-09-29 19:55:10|357.04|352.04|357.08|352.08|357.1|352.1|357.01|352.01|15
1727639730000|2024-09-29 19:55:30|357.1|352.1|357.12|352.12|357.13|352.13|357.1|352.1|4
1727639740000|2024-09-29 19:55:40|357.17|352.17|357.2|352.2|357.22|352.22|357.15|352.15|11
1727639750000|2024-09-29 19:55:50|357.19|352.19|357.2|352.2|357.21|352.21|357.19|352.19|3
1727639760000|2024-09-29 19:56:00|357.19|352.19|357.07|352.07|357.21|352.21|357.07|352.07|9
1727639770000|2024-09-29 19:56:10|357.05|352.05|357.12|352.12|357.12|352.12|357.04|352.04|8
1727639780000|2024-09-29 19:56:20|357.1|352.1|357.07|352.07|357.1|352.1|357.07|352.07|9
1727639790000|2024-09-29 19:56:30|357.08|352.08|357.08|352.08|357.08|352.08|357.08|352.08|1
1727639800000|2024-09-29 19:56:40|357.1|352.1|357.12|352.12|357.13|352.13|357.1|352.1|9
1727639810000|2024-09-29 19:56:50|357.13|352.13|357.13|352.13|357.13|352.13|357.12|352.12|7
1727639820000|2024-09-29 19:57:00|357.12|352.12|357.14|352.14|357.17|352.17|357.12|352.12|8
1727639830000|2024-09-29 19:57:10|357.15|352.15|357.16|352.16|357.17|352.17|357.14|352.14|8
1727639840000|2024-09-29 19:57:20|357.15|352.15|357.13|352.13|357.16|352.16|357.08|352.08|9
1727639860000|2024-09-29 19:57:40|357.12|352.12|357.07|352.07|357.12|352.12|357.04|352.04|10
1727639870000|2024-09-29 19:57:50|357.08|352.08|357.08|352.08|357.08|352.08|357.06|352.06|5
1727639880000|2024-09-29 19:58:00|357.05|352.05|356.94|351.94|357.05|352.05|356.94|351.94|4
1727639890000|2024-09-29 19:58:10|356.95|351.95|356.95|351.95|356.95|351.95|356.94|351.94|15
1727639900000|2024-09-29 19:58:20|356.96|351.96|356.95|351.95|356.96|351.96|356.93|351.93|7
1727639910000|2024-09-29 19:58:30|356.94|351.94|356.91|351.91|356.94|351.94|356.91|351.91|10
1727639930000|2024-09-29 19:58:50|356.88|351.88|356.67|351.67|356.88|351.88|356.67|351.67|10
1727639940000|2024-09-29 19:59:00|356.68|351.68|356.67|351.67|356.68|351.68|356.64|351.64|8
1727639950000|2024-09-29 19:59:10|356.68|351.68|356.73|351.73|356.73|351.73|356.67|351.67|5
1727639970000|2024-09-29 19:59:30|356.75|351.75|356.79|351.79|356.79|351.79|356.75|351.75|2
1727639980000|2024-09-29 19:59:40|356.69|351.69|356.72|351.72|356.72|351.72|356.66|351.66|11
1727639990000|2024-09-29 19:59:50|356.75|351.75|356.81|351.81|356.81|351.81|356.74|351.74|8
1727640000000|2024-09-29 20:00:00|356.84|351.84|356.82|351.82|356.84|351.84|356.81|351.81|3
1727640010000|2024-09-29 20:00:10|356.83|351.83|356.77|351.77|356.87|351.87|356.77|351.77|9
1727640020000|2024-09-29 20:00:20|356.72|351.72|356.7|351.7|356.72|351.72|356.68|351.68|4
1727640030000|2024-09-29 20:00:30|356.71|351.71|356.78|351.78|356.78|351.78|356.71|351.71|6
1727640040000|2024-09-29 20:00:40|356.76|351.76|356.74|351.74|356.76|351.76|356.73|351.73|5
1727640050000|2024-09-29 20:00:50|356.76|351.76|356.82|351.82|356.83|351.83|356.76|351.76|5
1727640060000|2024-09-29 20:01:00|356.83|351.83|356.67|351.67|356.83|351.83|356.67|351.67|12
1727640070000|2024-09-29 20:01:10|356.68|351.68|356.83|351.83|356.84|351.84|356.68|351.68|10
1727640080000|2024-09-29 20:01:20|356.86|351.86|357.02|352.02|357.03|352.03|356.86|351.86|10
1727640090000|2024-09-29 20:01:30|356.93|351.93|356.93|351.93|356.93|351.93|356.91|351.91|5
1727640100000|2024-09-29 20:01:40|356.95|351.95|356.95|351.95|356.96|351.96|356.93|351.93|17
1727640110000|2024-09-29 20:01:50|356.94|351.94|356.94|351.94|356.94|351.94|356.94|351.94|1
1727640120000|2024-09-29 20:02:00|356.96|351.96|356.9|351.9|357.02|352.02|356.9|351.9|11
1727640130000|2024-09-29 20:02:10|356.89|351.89|356.74|351.74|356.89|351.89|356.74|351.74|8
1727640140000|2024-09-29 20:02:20|356.77|351.77|356.86|351.86|356.88|351.88|356.77|351.77|8
1727640150000|2024-09-29 20:02:30|356.84|351.84|356.81|351.81|356.84|351.84|356.79|351.79|5
1727640160000|2024-09-29 20:02:40|356.82|351.82|356.95|351.95|356.95|351.95|356.81|351.81|7
1727640170000|2024-09-29 20:02:50|356.94|351.94|356.94|351.94|356.94|351.94|356.94|351.94|1
1727640180000|2024-09-29 20:03:00|356.93|351.93|356.94|351.94|356.96|351.96|356.91|351.91|6
1727640200000|2024-09-29 20:03:20|356.93|351.93|356.91|351.91|356.93|351.93|356.91|351.91|2
1727640210000|2024-09-29 20:03:30|356.92|351.92|356.96|351.96|356.97|351.97|356.92|351.92|4
1727640220000|2024-09-29 20:03:40|357|352|357.17|352.17|357.17|352.17|357|352|7
1727640230000|2024-09-29 20:03:50|357.19|352.19|357.32|352.32|357.32|352.32|357.19|352.19|7
1727640240000|2024-09-29 20:04:00|357.35|352.35|357.72|352.72|357.72|352.72|357.35|352.35|20
1727640250000|2024-09-29 20:04:10|357.7|352.7|357.7|352.7|357.7|352.7|357.7|352.7|1
1727640260000|2024-09-29 20:04:20|357.69|352.69|357.65|352.65|357.69|352.69|357.65|352.65|7
1727640270000|2024-09-29 20:04:30|357.66|352.66|357.7|352.7|357.7|352.7|357.64|352.64|12
1727640280000|2024-09-29 20:04:40|357.67|352.67|357.69|352.69|357.69|352.69|357.66|352.66|5
1727640290000|2024-09-29 20:04:50|357.74|352.74|357.79|352.79|357.87|352.87|357.74|352.74|17
1727640300000|2024-09-29 20:05:00|357.81|352.81|357.81|352.81|357.86|352.86|357.79|352.79|15
1727640310000|2024-09-29 20:05:10|357.8|352.8|357.87|352.87|357.89|352.89|357.75|352.75|13
1727640320000|2024-09-29 20:05:20|357.86|352.86|357.86|352.86|357.89|352.89|357.86|352.86|7
1727640330000|2024-09-29 20:05:30|357.87|352.87|357.87|352.87|357.87|352.87|357.86|352.86|5
1727640340000|2024-09-29 20:05:40|357.89|352.89|358.01|353.01|358.01|353.01|357.88|352.88|11
1727640350000|2024-09-29 20:05:50|358.02|353.02|358.08|353.08|358.12|353.12|358.02|353.02|13
1727640360000|2024-09-29 20:06:00|358.07|353.07|358.09|353.09|358.09|353.09|358.07|353.07|9
1727640370000|2024-09-29 20:06:10|358.16|353.16|358.13|353.13|358.29|353.29|358.13|353.13|22
1727640380000|2024-09-29 20:06:20|358.14|353.14|357.96|352.96|358.14|353.14|357.96|352.96|5
1727640390000|2024-09-29 20:06:30|357.93|352.93|357.86|352.86|357.93|352.93|357.85|352.85|9
1727640400000|2024-09-29 20:06:40|357.85|352.85|357.66|352.66|357.85|352.85|357.66|352.66|10
1727640410000|2024-09-29 20:06:50|357.65|352.65|357.46|352.46|357.66|352.66|357.46|352.46|10
1727640420000|2024-09-29 20:07:00|357.45|352.45|357.33|352.33|357.47|352.47|357.33|352.33|8
1727640430000|2024-09-29 20:07:10|357.32|352.32|357.11|352.11|357.33|352.33|357.11|352.11|15
1727640440000|2024-09-29 20:07:20|357.05|352.05|356.75|351.75|357.05|352.05|356.74|351.74|12
1727640450000|2024-09-29 20:07:30|356.74|351.74|356.71|351.71|356.74|351.74|356.69|351.69|8
1727640470000|2024-09-29 20:07:50|356.7|351.7|356.55|351.55|356.7|351.7|356.53|351.53|8
1727640480000|2024-09-29 20:08:00|356.54|351.54|356.43|351.43|356.54|351.54|356.43|351.43|6
1727640490000|2024-09-29 20:08:10|356.42|351.42|356.52|351.52|356.52|351.52|356.42|351.42|5
1727640500000|2024-09-29 20:08:20|356.51|351.51|356.63|351.63|356.66|351.66|356.51|351.51|18
1727640510000|2024-09-29 20:08:30|356.62|351.62|356.69|351.69|356.69|351.69|356.62|351.62|21
1727640520000|2024-09-29 20:08:40|356.68|351.68|356.71|351.71|356.72|351.72|356.67|351.67|13
1727640530000|2024-09-29 20:08:50|356.72|351.72|356.6|351.6|356.72|351.72|356.6|351.6|13
1727640540000|2024-09-29 20:09:00|356.64|351.64|356.58|351.58|356.69|351.69|356.58|351.58|19
1727640550000|2024-09-29 20:09:10|356.59|351.59|356.64|351.64|356.65|351.65|356.58|351.58|15
1727640560000|2024-09-29 20:09:20|356.63|351.63|356.58|351.58|356.63|351.63|356.58|351.58|5
1727640570000|2024-09-29 20:09:30|356.6|351.6|356.61|351.61|356.67|351.67|356.6|351.6|9
1727640580000|2024-09-29 20:09:40|356.62|351.62|356.64|351.64|356.67|351.67|356.62|351.62|10
1727640590000|2024-09-29 20:09:50|356.63|351.63|356.59|351.59|356.66|351.66|356.59|351.59|15
1727640600000|2024-09-29 20:10:00|356.58|351.58|356.6|351.6|356.68|351.68|356.58|351.58|15
1727640610000|2024-09-29 20:10:10|356.59|351.59|356.44|351.44|356.59|351.59|356.43|351.43|7
1727640620000|2024-09-29 20:10:20|356.43|351.43|356.37|351.37|356.43|351.43|356.35|351.35|7
1727640630000|2024-09-29 20:10:30|356.36|351.36|356.22|351.22|356.38|351.38|356.21|351.21|14
1727640640000|2024-09-29 20:10:40|356.21|351.21|356.21|351.21|356.23|351.23|356.21|351.21|7
1727640650000|2024-09-29 20:10:50|356.2|351.2|356.16|351.16|356.21|351.21|356.12|351.12|16
1727640660000|2024-09-29 20:11:00|356.15|351.15|356.13|351.13|356.15|351.15|356.13|351.13|2
1727640670000|2024-09-29 20:11:10|356.09|351.09|356.02|351.02|356.09|351.09|356.01|351.01|9
1727640680000|2024-09-29 20:11:20|356.01|351.01|355.89|350.89|356.01|351.01|355.89|350.89|10
1727640690000|2024-09-29 20:11:30|355.9|350.9|355.82|350.82|355.9|350.9|355.82|350.82|9
1727640700000|2024-09-29 20:11:40|355.69|350.69|355.57|350.57|355.69|350.69|355.57|350.57|6
1727640710000|2024-09-29 20:11:50|355.56|350.56|355.56|350.56|355.61|350.61|355.56|350.56|16
1727640720000|2024-09-29 20:12:00|355.55|350.55|355.56|350.56|355.61|350.61|355.54|350.54|19
1727640730000|2024-09-29 20:12:10|355.55|350.55|355.5|350.5|355.56|350.56|355.48|350.48|15
1727640740000|2024-09-29 20:12:20|355.51|350.51|355.51|350.51|355.55|350.55|355.47|350.47|13
1727640750000|2024-09-29 20:12:30|355.53|350.53|355.5|350.5|355.53|350.53|355.5|350.5|5
1727640760000|2024-09-29 20:12:40|355.52|350.52|355.62|350.62|355.65|350.65|355.52|350.52|8
1727640780000|2024-09-29 20:13:00|355.57|350.57|355.48|350.48|355.57|350.57|355.47|350.47|4
1727640790000|2024-09-29 20:13:10|355.47|350.47|355.45|350.45|355.47|350.47|355.45|350.45|11
1727640800000|2024-09-29 20:13:20|355.46|350.46|355.45|350.45|355.48|350.48|355.45|350.45|10
1727640820000|2024-09-29 20:13:40|355.44|350.44|355.43|350.43|355.44|350.44|355.43|350.43|4
1727640830000|2024-09-29 20:13:50|355.44|350.44|355.45|350.45|355.45|350.45|355.44|350.44|2
1727640840000|2024-09-29 20:14:00|355.49|350.49|355.45|350.45|355.49|350.49|355.45|350.45|7
1727640850000|2024-09-29 20:14:10|355.44|350.44|355.45|350.45|355.45|350.45|355.44|350.44|6
1727640860000|2024-09-29 20:14:20|355.44|350.44|355.44|350.44|355.45|350.45|355.44|350.44|3
1727640870000|2024-09-29 20:14:30|355.43|350.43|355.43|350.43|355.43|350.43|355.43|350.43|1
1727640880000|2024-09-29 20:14:40|355.44|350.44|355.66|350.66|355.68|350.68|355.44|350.44|17
1727640890000|2024-09-29 20:14:50|355.67|350.67|355.67|350.67|355.69|350.69|355.66|350.66|14
1727640900000|2024-09-29 20:15:00|355.68|350.68|355.88|350.88|355.88|350.88|355.68|350.68|19
1727640910000|2024-09-29 20:15:10|355.89|350.89|355.93|350.93|355.97|350.97|355.87|350.87|13
1727640920000|2024-09-29 20:15:20|355.95|350.95|355.7|350.7|355.95|350.95|355.65|350.65|19
1727640930000|2024-09-29 20:15:30|355.71|350.71|355.69|350.69|355.75|350.75|355.69|350.69|8
1727640940000|2024-09-29 20:15:40|355.68|350.68|355.71|350.71|355.75|350.75|355.68|350.68|11
1727640950000|2024-09-29 20:15:50|355.73|350.73|355.98|350.98|355.98|350.98|355.73|350.73|13
1727640960000|2024-09-29 20:16:00|355.99|350.99|356|351|356.01|351.01|355.91|350.91|17
1727640970000|2024-09-29 20:16:10|356.01|351.01|355.89|350.89|356.02|351.02|355.89|350.89|14
1727640980000|2024-09-29 20:16:20|355.86|350.86|355.85|350.85|355.93|350.93|355.85|350.85|15
1727640990000|2024-09-29 20:16:30|355.82|350.82|356.04|351.04|356.04|351.04|355.8|350.8|16
1727641000000|2024-09-29 20:16:40|356.06|351.06|356.24|351.24|356.29|351.29|356.05|351.05|18
1727641010000|2024-09-29 20:16:50|356.26|351.26|356.25|351.25|356.3|351.3|356.25|351.25|10
1727641020000|2024-09-29 20:17:00|356.26|351.26|356.36|351.36|356.4|351.4|356.24|351.24|21
1727641030000|2024-09-29 20:17:10|356.37|351.37|356.46|351.46|356.48|351.48|356.37|351.37|19
1727641040000|2024-09-29 20:17:20|356.47|351.47|356.49|351.49|356.54|351.54|356.45|351.45|19
1727641050000|2024-09-29 20:17:30|356.5|351.5|356.75|351.75|356.91|351.91|356.5|351.5|19
1727641060000|2024-09-29 20:17:40|356.76|351.76|356.77|351.77|356.9|351.9|356.76|351.76|14
1727641070000|2024-09-29 20:17:50|356.75|351.75|356.73|351.73|356.75|351.75|356.62|351.62|19
1727641080000|2024-09-29 20:18:00|356.72|351.72|356.65|351.65|356.72|351.72|356.63|351.63|15
1727641090000|2024-09-29 20:18:10|356.68|351.68|356.49|351.49|356.69|351.69|356.49|351.49|12
1727641100000|2024-09-29 20:18:20|356.5|351.5|356.45|351.45|356.5|351.5|356.45|351.45|3
1727641110000|2024-09-29 20:18:30|356.47|351.47|356.48|351.48|356.5|351.5|356.47|351.47|5
1727641120000|2024-09-29 20:18:40|356.47|351.47|356.48|351.48|356.49|351.49|356.46|351.46|8
1727641130000|2024-09-29 20:18:50|356.46|351.46|356.51|351.51|356.51|351.51|356.46|351.46|8
1727641140000|2024-09-29 20:19:00|356.53|351.53|356.39|351.39|356.53|351.53|356.35|351.35|16
1727641150000|2024-09-29 20:19:10|356.4|351.4|356.08|351.08|356.42|351.42|356.05|351.05|22
1727641160000|2024-09-29 20:19:20|356.06|351.06|356.13|351.13|356.14|351.14|356.06|351.06|12
1727641170000|2024-09-29 20:19:30|356.11|351.11|356.15|351.15|356.15|351.15|356.11|351.11|6
1727641180000|2024-09-29 20:19:40|356.18|351.18|356.21|351.21|356.24|351.24|356.18|351.18|11
1727641190000|2024-09-29 20:19:50|356.22|351.22|356.25|351.25|356.25|351.25|356.21|351.21|7
1727641200000|2024-09-29 20:20:00|356.22|351.22|356.23|351.23|356.29|351.29|356.2|351.2|21
1727641210000|2024-09-29 20:20:10|356.22|351.22|355.97|350.97|356.22|351.22|355.97|350.97|9
1727641220000|2024-09-29 20:20:20|355.98|350.98|355.95|350.95|355.98|350.98|355.93|350.93|5
1727641230000|2024-09-29 20:20:30|355.89|350.89|355.83|350.83|355.89|350.89|355.82|350.82|8
1727641240000|2024-09-29 20:20:40|355.84|350.84|355.88|350.88|355.9|350.9|355.84|350.84|9
1727641250000|2024-09-29 20:20:50|355.87|350.87|355.85|350.85|355.88|350.88|355.84|350.84|11
1727641260000|2024-09-29 20:21:00|355.84|350.84|355.58|350.58|355.84|350.84|355.58|350.58|16
1727641270000|2024-09-29 20:21:10|355.56|350.56|355.53|350.53|355.58|350.58|355.5|350.5|18
1727641280000|2024-09-29 20:21:20|355.52|350.52|355.54|350.54|355.58|350.58|355.52|350.52|13
1727641290000|2024-09-29 20:21:30|355.57|350.57|355.56|350.56|355.64|350.64|355.54|350.54|12
1727641300000|2024-09-29 20:21:40|355.55|350.55|355.54|350.54|355.55|350.55|355.53|350.53|8
1727641310000|2024-09-29 20:21:50|355.53|350.53|355.58|350.58|355.65|350.65|355.53|350.53|25
1727641320000|2024-09-29 20:22:00|355.59|350.59|355.56|350.56|355.59|350.59|355.54|350.54|7
1727641330000|2024-09-29 20:22:10|355.57|350.57|355.56|350.56|355.62|350.62|355.55|350.55|9
1727641340000|2024-09-29 20:22:20|355.55|350.55|355.57|350.57|355.57|350.57|355.55|350.55|9
1727641350000|2024-09-29 20:22:30|355.56|350.56|355.58|350.58|355.59|350.59|355.53|350.53|16
1727641360000|2024-09-29 20:22:40|355.57|350.57|355.54|350.54|355.57|350.57|355.54|350.54|3
1727641370000|2024-09-29 20:22:50|355.53|350.53|355.5|350.5|355.54|350.54|355.5|350.5|5
1727641400000|2024-09-29 20:23:20|355.49|350.49|355.39|350.39|355.49|350.49|355.39|350.39|6
1727641410000|2024-09-29 20:23:30|355.42|350.42|355.18|350.18|355.42|350.42|355.17|350.17|14
1727641420000|2024-09-29 20:23:40|355.19|350.19|355.28|350.28|355.29|350.29|355.19|350.19|13
1727641430000|2024-09-29 20:23:50|355.27|350.27|355.32|350.32|355.37|350.37|355.27|350.27|13
1727641440000|2024-09-29 20:24:00|355.34|350.34|355.14|350.14|355.34|350.34|355.11|350.11|21
1727641450000|2024-09-29 20:24:10|355.16|350.16|355.1|350.1|355.16|350.16|355.1|350.1|7
1727641460000|2024-09-29 20:24:20|355.12|350.12|355.1|350.1|355.14|350.14|355.1|350.1|9
1727641480000|2024-09-29 20:24:40|355.08|350.08|354.96|349.96|355.09|350.09|354.95|349.95|15
1727641490000|2024-09-29 20:24:50|354.95|349.95|354.97|349.97|355.03|350.03|354.94|349.94|12
1727641500000|2024-09-29 20:25:00|354.98|349.98|354.96|349.96|355|350|354.96|349.96|8
1727641510000|2024-09-29 20:25:10|354.94|349.94|354.75|349.75|354.94|349.94|354.75|349.75|20
1727641520000|2024-09-29 20:25:20|354.77|349.77|354.84|349.84|354.87|349.87|354.77|349.77|12
1727641530000|2024-09-29 20:25:30|354.92|349.92|354.85|349.85|354.92|349.92|354.83|349.83|17
1727641540000|2024-09-29 20:25:40|354.83|349.83|354.84|349.84|354.86|349.86|354.83|349.83|9
1727641550000|2024-09-29 20:25:50|354.85|349.85|354.8|349.8|354.86|349.86|354.8|349.8|12
1727641560000|2024-09-29 20:26:00|354.78|349.78|354.78|349.78|354.8|349.8|354.74|349.74|13
1727641570000|2024-09-29 20:26:10|354.79|349.79|355|350|355.03|350.03|354.78|349.78|15
1727641580000|2024-09-29 20:26:20|355.01|350.01|354.97|349.97|355.02|350.02|354.96|349.96|11
1727641590000|2024-09-29 20:26:30|354.96|349.96|354.95|349.95|354.98|349.98|354.95|349.95|14
1727641600000|2024-09-29 20:26:40|354.91|349.91|354.9|349.9|354.91|349.91|354.87|349.87|11
1727641610000|2024-09-29 20:26:50|354.89|349.89|354.93|349.93|354.94|349.94|354.85|349.85|14
1727641620000|2024-09-29 20:27:00|354.92|349.92|354.94|349.94|354.95|349.95|354.92|349.92|4
1727641630000|2024-09-29 20:27:10|354.95|349.95|355|350|355.01|350.01|354.95|349.95|8
1727641640000|2024-09-29 20:27:20|355.01|350.01|355.16|350.16|355.16|350.16|355.01|350.01|2
1727641650000|2024-09-29 20:27:30|355.2|350.2|355.25|350.25|355.26|350.26|355.16|350.16|20
1727641660000|2024-09-29 20:27:40|355.26|350.26|355.2|350.2|355.28|350.28|355.2|350.2|10
1727641670000|2024-09-29 20:27:50|355.22|350.22|355.22|350.22|355.24|350.24|355.21|350.21|17
1727641680000|2024-09-29 20:28:00|355.25|350.25|355.08|350.08|355.25|350.25|355.08|350.08|11
1727641690000|2024-09-29 20:28:10|355.07|350.07|355.08|350.08|355.09|350.09|355.07|350.07|4
1727641700000|2024-09-29 20:28:20|355.09|350.09|355.08|350.08|355.09|350.09|355.08|350.08|2
1727641710000|2024-09-29 20:28:30|355.15|350.15|355.12|350.12|355.15|350.15|355.11|350.11|9
1727641720000|2024-09-29 20:28:40|355.13|350.13|355.1|350.1|355.14|350.14|355.1|350.1|4
1727641730000|2024-09-29 20:28:50|355.05|350.05|354.99|349.99|355.05|350.05|354.98|349.98|10
1727641740000|2024-09-29 20:29:00|355.03|350.03|355.07|350.07|355.08|350.08|355.02|350.02|18
1727641750000|2024-09-29 20:29:10|355.08|350.08|355.15|350.15|355.17|350.17|355.02|350.02|17
1727641760000|2024-09-29 20:29:20|355.16|350.16|355.17|350.17|355.19|350.19|355.14|350.14|8
1727641770000|2024-09-29 20:29:30|355.18|350.18|355.13|350.13|355.19|350.19|355.13|350.13|8
1727641780000|2024-09-29 20:29:40|355.12|350.12|355.15|350.15|355.19|350.19|355.12|350.12|10
1727641790000|2024-09-29 20:29:50|355.14|350.14|355.13|350.13|355.14|350.14|355.13|350.13|2
1727641800000|2024-09-29 20:30:00|355.11|350.11|355.2|350.2|355.23|350.23|355.11|350.11|14
1727641810000|2024-09-29 20:30:10|355.18|350.18|355.13|350.13|355.2|350.2|355.13|350.13|12
1727641820000|2024-09-29 20:30:20|355.14|350.14|355.2|350.2|355.23|350.23|355.12|350.12|22
1727641830000|2024-09-29 20:30:30|355.19|350.19|355.17|350.17|355.2|350.2|355.16|350.16|9
1727641840000|2024-09-29 20:30:40|355.14|350.14|355.11|350.11|355.14|350.14|355.11|350.11|6
1727641850000|2024-09-29 20:30:50|355.08|350.08|355|350|355.08|350.08|355|350|4
1727641860000|2024-09-29 20:31:00|354.98|349.98|354.77|349.77|355|350|354.76|349.76|15
1727641870000|2024-09-29 20:31:10|354.79|349.79|358.18|353.18|358.29|353.29|354.79|349.79|21
1727641880000|2024-09-29 20:31:20|358.11|353.11|358.03|353.03|358.11|353.11|357.99|352.99|8
1727641890000|2024-09-29 20:31:30|358.02|353.02|357.83|352.83|358.17|353.17|357.72|352.72|19
1727641900000|2024-09-29 20:31:40|357.85|352.85|357.91|352.91|357.91|352.91|357.7|352.7|24
1727641920000|2024-09-29 20:32:00|357.87|352.87|357.77|352.77|357.87|352.87|357.7|352.7|17
1727641930000|2024-09-29 20:32:10|357.76|352.76|357.73|352.73|357.76|352.76|357.71|352.71|15
1727641940000|2024-09-29 20:32:20|357.69|352.69|357.62|352.62|357.71|352.71|357.59|352.59|14
1727641950000|2024-09-29 20:32:30|357.59|352.59|357.36|352.36|357.59|352.59|357.35|352.35|11
1727641960000|2024-09-29 20:32:40|357.35|352.35|357.36|352.36|357.41|352.41|357.35|352.35|8
1727641970000|2024-09-29 20:32:50|357.4|352.4|357.37|352.37|357.4|352.4|357.36|352.36|10
1727641980000|2024-09-29 20:33:00|357.36|352.36|357.09|352.09|357.36|352.36|357.09|352.09|15
1727641990000|2024-09-29 20:33:10|357.06|352.06|357.27|352.27|357.31|352.31|357.06|352.06|17
1727642000000|2024-09-29 20:33:20|357.28|352.28|357.23|352.23|357.28|352.28|357.23|352.23|6
1727642010000|2024-09-29 20:33:30|357.26|352.26|357.27|352.27|357.29|352.29|357.26|352.26|4
1727642020000|2024-09-29 20:33:40|357.28|352.28|357.31|352.31|357.31|352.31|357.24|352.24|5
1727642030000|2024-09-29 20:33:50|357.3|352.3|357.37|352.37|357.39|352.39|357.3|352.3|8
1727642040000|2024-09-29 20:34:00|357.36|352.36|357.34|352.34|357.36|352.36|357.34|352.34|2
1727642050000|2024-09-29 20:34:10|357.32|352.32|357.25|352.25|357.32|352.32|357.21|352.21|9
1727642060000|2024-09-29 20:34:20|357.24|352.24|357.22|352.22|357.25|352.25|357.16|352.16|15
1727642070000|2024-09-29 20:34:30|357.15|352.15|357.09|352.09|357.22|352.22|357.09|352.09|8
1727642080000|2024-09-29 20:34:40|357.05|352.05|357.04|352.04|357.05|352.05|357.04|352.04|4
1727642090000|2024-09-29 20:34:50|357.01|352.01|356.99|351.99|357.01|352.01|356.98|351.98|5
1727642100000|2024-09-29 20:35:00|356.98|351.98|356.88|351.88|356.99|351.99|356.88|351.88|7
1727642110000|2024-09-29 20:35:10|356.83|351.83|356.96|351.96|356.96|351.96|356.8|351.8|11
1727642120000|2024-09-29 20:35:20|356.95|351.95|356.95|351.95|356.95|351.95|356.95|351.95|1
1727642140000|2024-09-29 20:35:40|356.93|351.93|356.92|351.92|356.93|351.93|356.92|351.92|2
1727642150000|2024-09-29 20:35:50|356.91|351.91|356.93|351.93|356.94|351.94|356.91|351.91|5
1727642160000|2024-09-29 20:36:00|356.94|351.94|356.94|351.94|356.98|351.98|356.92|351.92|16
1727642170000|2024-09-29 20:36:10|356.93|351.93|356.92|351.92|356.94|351.94|356.91|351.91|8
1727642180000|2024-09-29 20:36:20|356.91|351.91|356.91|351.91|356.91|351.91|356.91|351.91|1
1727642190000|2024-09-29 20:36:30|356.9|351.9|356.83|351.83|356.9|351.9|356.81|351.81|6
1727642200000|2024-09-29 20:36:40|356.84|351.84|356.97|351.97|356.98|351.98|356.84|351.84|18
1727642210000|2024-09-29 20:36:50|356.98|351.98|356.9|351.9|356.98|351.98|356.9|351.9|9
1727642220000|2024-09-29 20:37:00|356.91|351.91|356.91|351.91|356.91|351.91|356.91|351.91|1
1727642250000|2024-09-29 20:37:30|356.9|351.9|356.88|351.88|356.91|351.91|356.88|351.88|7
1727642260000|2024-09-29 20:37:40|356.89|351.89|356.97|351.97|357|352|356.88|351.88|11
1727642270000|2024-09-29 20:37:50|356.96|351.96|356.72|351.72|356.96|351.96|356.69|351.69|15
1727642280000|2024-09-29 20:38:00|356.71|351.71|356.68|351.68|356.71|351.71|356.67|351.67|13
1727642290000|2024-09-29 20:38:10|356.67|351.67|356.62|351.62|356.68|351.68|356.59|351.59|9
1727642300000|2024-09-29 20:38:20|356.6|351.6|356.6|351.6|356.64|351.64|356.59|351.59|10
1727642310000|2024-09-29 20:38:30|356.61|351.61|356.61|351.61|356.63|351.63|356.61|351.61|11
1727642320000|2024-09-29 20:38:40|356.6|351.6|356.59|351.59|356.6|351.6|356.59|351.59|4
1727642330000|2024-09-29 20:38:50|356.58|351.58|356.6|351.6|356.61|351.61|356.57|351.57|7
1727642340000|2024-09-29 20:39:00|356.58|351.58|356.59|351.59|356.62|351.62|356.58|351.58|21
1727642350000|2024-09-29 20:39:10|356.58|351.58|356.54|351.54|356.58|351.58|356.54|351.54|3
1727642360000|2024-09-29 20:39:20|356.49|351.49|356.51|351.51|356.51|351.51|356.49|351.49|6
1727642370000|2024-09-29 20:39:30|356.53|351.53|356.5|351.5|356.53|351.53|356.49|351.49|13
1727642380000|2024-09-29 20:39:40|356.51|351.51|356.61|351.61|356.63|351.63|356.51|351.51|20
1727642390000|2024-09-29 20:39:50|356.59|351.59|356.47|351.47|356.6|351.6|356.47|351.47|11
1727642400000|2024-09-29 20:40:00|356.44|351.44|356.42|351.42|356.44|351.44|356.42|351.42|3
1727642410000|2024-09-29 20:40:10|356.39|351.39|356.26|351.26|356.4|351.4|356.26|351.26|18
1727642420000|2024-09-29 20:40:20|356.27|351.27|356.26|351.26|356.27|351.27|356.26|351.26|2
1727642430000|2024-09-29 20:40:30|356.25|351.25|356.26|351.26|356.27|351.27|356.25|351.25|4
1727642440000|2024-09-29 20:40:40|356.24|351.24|356.24|351.24|356.24|351.24|356.24|351.24|1
1727642460000|2024-09-29 20:41:00|356.25|351.25|356.35|351.35|356.39|351.39|356.25|351.25|10
1727642470000|2024-09-29 20:41:10|356.36|351.36|356.31|351.31|356.36|351.36|356.31|351.31|10
1727642480000|2024-09-29 20:41:20|356.3|351.3|356.32|351.32|356.32|351.32|356.26|351.26|13
1727642490000|2024-09-29 20:41:30|356.31|351.31|356.29|351.29|356.31|351.31|356.28|351.28|9
1727642500000|2024-09-29 20:41:40|356.28|351.28|356.28|351.28|356.29|351.29|356.28|351.28|7
1727642510000|2024-09-29 20:41:50|356.27|351.27|356.08|351.08|356.27|351.27|356.08|351.08|9
1727642520000|2024-09-29 20:42:00|356.07|351.07|356.01|351.01|356.07|351.07|356|351|10
1727642530000|2024-09-29 20:42:10|356.02|351.02|356.01|351.01|356.02|351.02|356.01|351.01|2
1727642540000|2024-09-29 20:42:20|355.99|350.99|356.02|351.02|356.02|351.02|355.98|350.98|10
1727642560000|2024-09-29 20:42:40|356|351|355.99|350.99|356.01|351.01|355.99|350.99|8
1727642570000|2024-09-29 20:42:50|356|351|355.98|350.98|356|351|355.98|350.98|5
1727642580000|2024-09-29 20:43:00|355.99|350.99|355.98|350.98|356|351|355.98|350.98|13
1727642590000|2024-09-29 20:43:10|355.97|350.97|355.95|350.95|355.98|350.98|355.95|350.95|8
1727642600000|2024-09-29 20:43:20|355.97|350.97|355.83|350.83|355.97|350.97|355.82|350.82|15
1727642610000|2024-09-29 20:43:30|355.82|350.82|355.85|350.85|355.85|350.85|355.82|350.82|7
1727642620000|2024-09-29 20:43:40|355.84|350.84|355.82|350.82|355.85|350.85|355.82|350.82|4
1727642630000|2024-09-29 20:43:50|355.81|350.81|355.78|350.78|355.81|350.81|355.77|350.77|3
1727642640000|2024-09-29 20:44:00|355.79|350.79|355.79|350.79|355.81|350.81|355.79|350.79|19
1727642650000|2024-09-29 20:44:10|355.77|350.77|355.71|350.71|355.77|350.77|355.68|350.68|14
1727642660000|2024-09-29 20:44:20|355.66|350.66|355.65|350.65|355.66|350.66|355.62|350.62|16
1727642670000|2024-09-29 20:44:30|355.64|350.64|355.73|350.73|355.73|350.73|355.64|350.64|8
1727642680000|2024-09-29 20:44:40|355.72|350.72|355.97|350.97|355.98|350.98|355.72|350.72|12
1727642690000|2024-09-29 20:44:50|355.94|350.94|355.91|350.91|355.94|350.94|355.9|350.9|10
1727642700000|2024-09-29 20:45:00|355.9|350.9|355.9|350.9|355.95|350.95|355.9|350.9|15
1727642710000|2024-09-29 20:45:10|355.91|350.91|356.04|351.04|356.06|351.06|355.89|350.89|17
1727642720000|2024-09-29 20:45:20|356.05|351.05|355.89|350.89|356.05|351.05|355.89|350.89|19
1727642730000|2024-09-29 20:45:30|355.9|350.9|355.87|350.87|355.9|350.9|355.86|350.86|6
1727642740000|2024-09-29 20:45:40|355.86|350.86|355.86|350.86|355.86|350.86|355.84|350.84|4
1727642760000|2024-09-29 20:46:00|355.85|350.85|355.85|350.85|355.85|350.85|355.85|350.85|1
1727642770000|2024-09-29 20:46:10|355.86|350.86|355.79|350.79|355.86|350.86|355.78|350.78|13
1727642780000|2024-09-29 20:46:20|355.81|350.81|355.78|350.78|355.82|350.82|355.78|350.78|4
1727642790000|2024-09-29 20:46:30|355.8|350.8|355.84|350.84|355.85|350.85|355.79|350.79|6
1727642800000|2024-09-29 20:46:40|355.85|350.85|355.79|350.79|355.85|350.85|355.79|350.79|9
1727642810000|2024-09-29 20:46:50|355.78|350.78|355.78|350.78|355.78|350.78|355.78|350.78|1
1727642820000|2024-09-29 20:47:00|355.8|350.8|355.79|350.79|355.81|350.81|355.79|350.79|4
1727642830000|2024-09-29 20:47:10|355.81|350.81|355.81|350.81|355.81|350.81|355.81|350.81|1
1727642840000|2024-09-29 20:47:20|355.8|350.8|355.81|350.81|355.84|350.84|355.79|350.79|6
1727642850000|2024-09-29 20:47:30|355.8|350.8|355.82|350.82|355.83|350.83|355.79|350.79|10
1727642860000|2024-09-29 20:47:40|355.84|350.84|355.68|350.68|355.84|350.84|355.68|350.68|9
1727642870000|2024-09-29 20:47:50|355.69|350.69|355.69|350.69|355.69|350.69|355.67|350.67|13
1727642880000|2024-09-29 20:48:00|355.68|350.68|358.05|353.05|358.17|353.17|355.68|350.68|19
1727642890000|2024-09-29 20:48:10|358.06|353.06|357.99|352.99|358.06|353.06|357.95|352.95|18
1727642900000|2024-09-29 20:48:20|358|353|357.99|352.99|358.01|353.01|357.97|352.97|11
1727642910000|2024-09-29 20:48:30|358.01|353.01|357.66|352.66|358.01|353.01|357.65|352.65|15
1727642920000|2024-09-29 20:48:40|357.65|352.65|357.42|352.42|357.65|352.65|357.42|352.42|11
1727642930000|2024-09-29 20:48:50|357.43|352.43|357.43|352.43|357.43|352.43|357.43|352.43|1
1727642940000|2024-09-29 20:49:00|357.41|352.41|357.06|352.06|357.41|352.41|357.03|352.03|18
1727642950000|2024-09-29 20:49:10|357.03|352.03|357.01|352.01|357.1|352.1|357.01|352.01|18
1727642960000|2024-09-29 20:49:20|356.97|351.97|356.68|351.68|357.01|352.01|356.64|351.64|22
1727642970000|2024-09-29 20:49:30|356.67|351.67|356.61|351.61|356.67|351.67|356.61|351.61|8
1727642980000|2024-09-29 20:49:40|356.6|351.6|356.6|351.6|356.61|351.61|356.6|351.6|7
1727642990000|2024-09-29 20:49:50|356.61|351.61|356.59|351.59|356.61|351.61|356.59|351.59|3
1727643000000|2024-09-29 20:50:00|356.58|351.58|356.54|351.54|356.59|351.59|356.51|351.51|12
1727643010000|2024-09-29 20:50:10|356.55|351.55|356.62|351.62|356.63|351.63|356.55|351.55|15
1727643020000|2024-09-29 20:50:20|356.63|351.63|356.75|351.75|356.78|351.78|356.62|351.62|18
1727643030000|2024-09-29 20:50:30|356.74|351.74|356.72|351.72|356.75|351.75|356.7|351.7|12
1727643040000|2024-09-29 20:50:40|356.73|351.73|356.8|351.8|356.83|351.83|356.72|351.72|19
1727643050000|2024-09-29 20:50:50|356.77|351.77|356.69|351.69|356.77|351.77|356.69|351.69|10
1727643060000|2024-09-29 20:51:00|356.68|351.68|356.68|351.68|356.69|351.69|356.68|351.68|3
1727643070000|2024-09-29 20:51:10|356.66|351.66|356.64|351.64|356.67|351.67|356.64|351.64|7
1727643080000|2024-09-29 20:51:20|356.66|351.66|356.65|351.65|356.68|351.68|356.63|351.63|12
1727643090000|2024-09-29 20:51:30|356.66|351.66|356.49|351.49|356.66|351.66|356.48|351.48|8
1727643100000|2024-09-29 20:51:40|356.52|351.52|356.52|351.52|356.52|351.52|356.4|351.4|20
1727643110000|2024-09-29 20:51:50|356.51|351.51|356.51|351.51|356.68|351.68|356.5|351.5|21
1727643120000|2024-09-29 20:52:00|356.49|351.49|356.47|351.47|356.53|351.53|356.45|351.45|10
1727643130000|2024-09-29 20:52:10|356.45|351.45|356.47|351.47|356.47|351.47|356.45|351.45|2
1727643140000|2024-09-29 20:52:20|356.44|351.44|356.43|351.43|356.44|351.44|356.41|351.41|3
1727643150000|2024-09-29 20:52:30|356.4|351.4|356.42|351.42|356.46|351.46|356.4|351.4|4
1727643170000|2024-09-29 20:52:50|356.43|351.43|356.31|351.31|356.44|351.44|356.31|351.31|10
1727643180000|2024-09-29 20:53:00|356.32|351.32|356.28|351.28|356.33|351.33|356.28|351.28|6
1727643190000|2024-09-29 20:53:10|356.27|351.27|356.25|351.25|356.27|351.27|356.25|351.25|2
1727643200000|2024-09-29 20:53:20|356.26|351.26|356.27|351.27|356.27|351.27|356.26|351.26|2
1727643210000|2024-09-29 20:53:30|356.26|351.26|356.26|351.26|356.26|351.26|356.25|351.25|5
1727643220000|2024-09-29 20:53:40|356.25|351.25|356.25|351.25|356.25|351.25|356.25|351.25|1
1727643270000|2024-09-29 20:54:30|356.26|351.26|356.25|351.25|356.26|351.26|356.25|351.25|2
1727643280000|2024-09-29 20:54:40|356.26|351.26|356.31|351.31|356.31|351.31|356.26|351.26|4
1727643290000|2024-09-29 20:54:50|356.3|351.3|356.31|351.31|356.31|351.31|356.27|351.27|14
1727643300000|2024-09-29 20:55:00|356.3|351.3|356.3|351.3|356.3|351.3|356.28|351.28|7
1727643310000|2024-09-29 20:55:10|356.28|351.28|356.28|351.28|356.29|351.29|356.27|351.27|4
1727643320000|2024-09-29 20:55:20|356.29|351.29|356.29|351.29|356.29|351.29|356.27|351.27|6
1727643340000|2024-09-29 20:55:40|356.26|351.26|356.27|351.27|356.27|351.27|356.26|351.26|8
1727643350000|2024-09-29 20:55:50|356.28|351.28|356.27|351.27|356.28|351.28|356.27|351.27|2
1727643360000|2024-09-29 20:56:00|356.28|351.28|356.28|351.28|356.28|351.28|356.28|351.28|1
1727643370000|2024-09-29 20:56:10|356.32|351.32|356.32|351.32|356.32|351.32|356.32|351.32|1
1727643410000|2024-09-29 20:56:50|356.29|351.29|356.27|351.27|356.29|351.29|356.26|351.26|4
1727643420000|2024-09-29 20:57:00|356.26|351.26|356.26|351.26|356.26|351.26|356.26|351.26|1
1727643430000|2024-09-29 20:57:10|356.24|351.24|356.06|351.06|356.24|351.24|356.04|351.04|8
1727643450000|2024-09-29 20:57:30|356.04|351.04|356.05|351.05|356.06|351.06|356.04|351.04|3
1727643460000|2024-09-29 20:57:40|356.04|351.04|356.04|351.04|356.04|351.04|356.04|351.04|1
1727643470000|2024-09-29 20:57:50|356.03|351.03|356.03|351.03|356.03|351.03|356.03|351.03|1
1727643480000|2024-09-29 20:58:00|356.16|351.16|358.19|353.19|358.47|353.47|356.16|351.16|13
1727643490000|2024-09-29 20:58:10|358.11|353.11|357.96|352.96|358.13|353.13|357.93|352.93|12
1727643500000|2024-09-29 20:58:20|357.95|352.95|357.92|352.92|357.96|352.96|357.92|352.92|6
1727643510000|2024-09-29 20:58:30|357.93|352.93|357.88|352.88|357.93|352.93|357.87|352.87|7
1727643520000|2024-09-29 20:58:40|357.89|352.89|357.87|352.87|357.89|352.89|357.81|352.81|17
1727643530000|2024-09-29 20:58:50|357.86|352.86|357.83|352.83|357.86|352.86|357.83|352.83|5
1727643540000|2024-09-29 20:59:00|357.82|352.82|357.82|352.82|357.82|352.82|357.76|352.76|10
1727643550000|2024-09-29 20:59:10|357.81|352.81|357.85|352.85|358.05|353.05|357.81|352.81|18
1727643560000|2024-09-29 20:59:20|357.8|352.8|357.88|352.88|357.88|352.88|357.8|352.8|2
1727643580000|2024-09-29 20:59:40|357.86|352.86|357.88|352.88|357.88|352.88|357.86|352.86|2
1727643590000|2024-09-29 20:59:50|357.87|352.87|357.87|352.87|357.87|352.87|357.86|352.86|3
1727643600000|2024-09-29 21:00:00|357.86|352.86|356.2|354.2|357.87|354.37|356.11|352.86|11
1727643610000|2024-09-29 21:00:10|356.22|354.22|356.12|354.12|356.22|354.22|356.08|354.08|14
1727643620000|2024-09-29 21:00:20|356.11|354.11|356.06|354.06|356.12|354.12|356|354|12
1727643630000|2024-09-29 21:00:30|356.05|354.05|356.03|354.03|356.06|354.06|356.02|354.02|8
1727643640000|2024-09-29 21:00:40|356.02|354.02|355.96|353.96|356.05|354.05|355.96|353.96|15
1727643650000|2024-09-29 21:00:50|355.9|353.9|355.91|353.91|355.91|353.91|355.9|353.9|2
1727643660000|2024-09-29 21:01:00|355.9|353.9|355.78|353.78|355.93|353.93|355.78|353.78|12
1727643670000|2024-09-29 21:01:10|355.77|353.77|355.87|353.87|355.91|353.91|355.77|353.77|11
1727643680000|2024-09-29 21:01:20|355.88|353.88|355.91|353.91|355.91|353.91|355.86|353.86|7
1727643690000|2024-09-29 21:01:30|355.86|353.86|355.88|353.88|355.89|353.89|355.86|353.86|7
1727643700000|2024-09-29 21:01:40|355.89|353.89|355.96|353.96|355.97|353.97|355.87|353.87|8
1727643710000|2024-09-29 21:01:50|355.94|353.94|355.94|353.94|355.94|353.94|355.94|353.94|1
1727643720000|2024-09-29 21:02:00|355.96|353.96|355.91|353.91|355.99|353.99|355.89|353.89|10
1727643730000|2024-09-29 21:02:10|355.9|353.9|355.97|353.97|356|354|355.89|353.89|22
1727643740000|2024-09-29 21:02:20|355.98|353.98|355.99|353.99|355.99|353.99|355.97|353.97|3
1727643750000|2024-09-29 21:02:30|355.94|353.94|355.94|353.94|355.95|353.95|355.94|353.94|7
1727643760000|2024-09-29 21:02:40|355.98|353.98|355.96|353.96|356|354|355.96|353.96|5
1727643770000|2024-09-29 21:02:50|355.95|353.95|355.93|353.93|355.95|353.95|355.93|353.93|2
1727643780000|2024-09-29 21:03:00|355.94|353.94|355.95|353.95|356.01|354.01|355.93|353.93|13
1727643790000|2024-09-29 21:03:10|355.96|353.96|356.04|354.04|356.09|354.09|355.96|353.96|15
1727643800000|2024-09-29 21:03:20|356.05|354.05|356.08|354.08|356.08|354.08|356.04|354.04|7
1727643810000|2024-09-29 21:03:30|356.07|354.07|356.17|354.17|356.25|354.25|356.07|354.07|18
1727643820000|2024-09-29 21:03:40|356.18|354.18|356.17|354.17|356.18|354.18|356.14|354.14|4
1727643830000|2024-09-29 21:03:50|356.16|354.16|356.2|354.2|356.2|354.2|356.16|354.16|3
1727643840000|2024-09-29 21:04:00|356.21|354.21|356.31|354.31|356.34|354.34|356.2|354.2|15
1727643850000|2024-09-29 21:04:10|356.34|354.34|356.53|354.53|356.54|354.54|356.28|354.28|18
1727643860000|2024-09-29 21:04:20|356.51|354.51|356.49|354.49|356.51|354.51|356.45|354.45|9
1727643870000|2024-09-29 21:04:30|356.48|354.48|356.52|354.52|356.52|354.52|356.45|354.45|5
1727643880000|2024-09-29 21:04:40|356.54|354.54|356.56|354.56|356.59|354.59|356.54|354.54|3
1727643890000|2024-09-29 21:04:50|356.6|354.6|356.66|354.66|356.68|354.68|356.6|354.6|5
1727643900000|2024-09-29 21:05:00|356.65|354.65|356.68|354.68|356.68|354.68|356.65|354.65|6
1727643910000|2024-09-29 21:05:10|356.69|354.69|356.68|354.68|356.69|354.69|356.65|354.65|4
1727643920000|2024-09-29 21:05:20|356.67|354.67|356.78|354.78|356.78|354.78|356.67|354.67|8
1727643930000|2024-09-29 21:05:30|356.76|354.76|356.88|354.88|356.89|354.89|356.76|354.76|19
1727643940000|2024-09-29 21:05:40|356.84|354.84|356.79|354.79|356.84|354.84|356.76|354.76|4
1727643950000|2024-09-29 21:05:50|356.8|354.8|356.83|354.83|356.83|354.83|356.77|354.77|11
1727643960000|2024-09-29 21:06:00|356.85|354.85|356.86|354.86|356.88|354.88|356.83|354.83|9
1727643970000|2024-09-29 21:06:10|356.85|354.85|356.95|354.95|356.95|354.95|356.85|354.85|13
1727643980000|2024-09-29 21:06:20|356.94|354.94|356.95|354.95|356.98|354.98|356.93|354.93|9
1727644000000|2024-09-29 21:06:40|356.97|354.97|356.98|354.98|356.98|354.98|356.95|354.95|9
1727644010000|2024-09-29 21:06:50|356.97|354.97|357.02|355.02|357.02|355.02|356.93|354.93|13
1727644020000|2024-09-29 21:07:00|357.01|355.01|357.01|355.01|357.01|355.01|356.99|354.99|10
1727644030000|2024-09-29 21:07:10|357.02|355.02|357.06|355.06|357.06|355.06|357.02|355.02|5
1727644040000|2024-09-29 21:07:20|357.05|355.05|357.19|355.19|357.19|355.19|357.05|355.05|10
1727644050000|2024-09-29 21:07:30|357.2|355.2|357.38|355.38|357.38|355.38|357.2|355.2|16
1727644060000|2024-09-29 21:07:40|357.36|355.36|357.24|355.24|357.36|355.36|357.24|355.24|3
1727644070000|2024-09-29 21:07:50|357.27|355.27|357.24|355.24|357.27|355.27|357.23|355.23|10
1727644080000|2024-09-29 21:08:00|357.25|355.25|357.31|355.31|357.31|355.31|357.25|355.25|6
1727644090000|2024-09-29 21:08:10|357.32|355.32|357.4|355.4|357.41|355.41|357.32|355.32|16
1727644100000|2024-09-29 21:08:20|357.41|355.41|357.4|355.4|357.41|355.41|357.39|355.39|4
1727644110000|2024-09-29 21:08:30|357.41|355.41|357.33|355.33|357.41|355.41|357.31|355.31|11
1727644120000|2024-09-29 21:08:40|357.31|355.31|357.28|355.28|357.33|355.33|357.26|355.26|8
1727644130000|2024-09-29 21:08:50|357.29|355.29|357.35|355.35|357.36|355.36|357.25|355.25|11
1727644140000|2024-09-29 21:09:00|357.36|355.36|357.45|355.45|357.46|355.46|357.35|355.35|15
1727644150000|2024-09-29 21:09:10|357.46|355.46|357.48|355.48|357.49|355.49|357.46|355.46|12
1727644160000|2024-09-29 21:09:20|357.47|355.47|357.49|355.49|357.49|355.49|357.47|355.47|5
1727644170000|2024-09-29 21:09:30|357.5|355.5|357.49|355.49|357.5|355.5|357.49|355.49|4
1727644180000|2024-09-29 21:09:40|357.48|355.48|357.48|355.48|357.48|355.48|357.47|355.47|3
1727644190000|2024-09-29 21:09:50|357.47|355.47|357.51|355.51|357.51|355.51|357.43|355.43|9
1727644200000|2024-09-29 21:10:00|357.5|355.5|357.51|355.51|357.51|355.51|357.5|355.5|2
1727644210000|2024-09-29 21:10:10|357.52|355.52|357.53|355.53|357.56|355.56|357.52|355.52|7
1727644220000|2024-09-29 21:10:20|357.54|355.54|357.78|355.78|357.79|355.79|357.54|355.54|16
1727644230000|2024-09-29 21:10:30|357.77|355.77|357.74|355.74|357.77|355.77|357.74|355.74|4
1727644240000|2024-09-29 21:10:40|357.75|355.75|357.85|355.85|357.86|355.86|357.75|355.75|7
1727644250000|2024-09-29 21:10:50|357.98|355.98|357.93|355.93|357.98|355.98|357.88|355.88|9
1727644260000|2024-09-29 21:11:00|357.92|355.92|357.94|355.94|357.96|355.96|357.92|355.92|6
1727644270000|2024-09-29 21:11:10|357.95|355.95|358.09|356.09|358.15|356.15|357.95|355.95|11
1727644280000|2024-09-29 21:11:20|358.1|356.1|358.08|356.08|358.11|356.11|358.07|356.07|7
1727644290000|2024-09-29 21:11:30|358.07|356.07|358.08|356.08|358.08|356.08|358.06|356.06|6
1727644300000|2024-09-29 21:11:40|358.07|356.07|358.08|356.08|358.1|356.1|358.04|356.04|13
1727644310000|2024-09-29 21:11:50|358.09|356.09|358.1|356.1|358.1|356.1|358.08|356.08|4
1727644320000|2024-09-29 21:12:00|358.11|356.11|358.1|356.1|358.11|356.11|358.1|356.1|2
1727644330000|2024-09-29 21:12:10|358.09|356.09|358.08|356.08|358.09|356.09|358.08|356.08|2
1727644340000|2024-09-29 21:12:20|358.09|356.09|358.11|356.11|358.11|356.11|358.09|356.09|7
1727644350000|2024-09-29 21:12:30|358.1|356.1|358.1|356.1|358.1|356.1|358.1|356.1|1
1727644360000|2024-09-29 21:12:40|358.09|356.09|358.11|356.11|358.11|356.11|358.09|356.09|3
1727644370000|2024-09-29 21:12:50|358.14|356.14|358.14|356.14|358.14|356.14|358.14|356.14|1
1727644380000|2024-09-29 21:13:00|358.15|356.15|358.15|356.15|358.15|356.15|358.14|356.14|3
1727644390000|2024-09-29 21:13:10|358.16|356.16|358.09|356.09|358.16|356.16|358.08|356.08|4
1727644400000|2024-09-29 21:13:20|358.1|356.1|358.12|356.12|358.19|356.19|358.09|356.09|13
1727644410000|2024-09-29 21:13:30|358.15|356.15|358.21|356.21|358.21|356.21|358.15|356.15|3
1727644420000|2024-09-29 21:13:40|358.23|356.23|358.24|356.24|358.24|356.24|358.22|356.22|7
1727644430000|2024-09-29 21:13:50|358.25|356.25|358.25|356.25|358.25|356.25|358.25|356.25|1
1727644440000|2024-09-29 21:14:00|358.26|356.26|358.47|356.47|358.47|356.47|358.25|356.25|7
1727644450000|2024-09-29 21:14:10|358.5|356.5|358.83|356.83|358.83|356.83|358.5|356.5|4
1727644460000|2024-09-29 21:14:20|358.86|356.86|358.86|356.86|358.86|356.86|358.86|356.86|1
1727644470000|2024-09-29 21:14:30|358.87|356.87|358.85|356.85|358.89|356.89|358.84|356.84|7
1727644480000|2024-09-29 21:14:40|358.8|356.8|358.86|356.86|358.86|356.86|358.8|356.8|7
1727644490000|2024-09-29 21:14:50|358.84|356.84|358.84|356.84|358.84|356.84|358.84|356.84|1
1727644500000|2024-09-29 21:15:00|358.83|356.83|358.94|356.94|358.94|356.94|358.75|356.75|12
1727644510000|2024-09-29 21:15:10|358.93|356.93|358.55|356.55|358.94|356.94|358.55|356.55|14
1727644520000|2024-09-29 21:15:20|358.5|356.5|358.69|356.69|358.69|356.69|358.5|356.5|14
1727644530000|2024-09-29 21:15:30|358.68|356.68|358.28|356.28|358.68|356.68|358.28|356.28|19
1727644540000|2024-09-29 21:15:40|358.29|356.29|358.07|356.07|358.29|356.29|358.07|356.07|12
1727644550000|2024-09-29 21:15:50|358.09|356.09|358.08|356.08|358.1|356.1|358.07|356.07|6
1727644560000|2024-09-29 21:16:00|358.07|356.07|357.89|355.89|358.08|356.08|357.89|355.89|13
1727644570000|2024-09-29 21:16:10|357.88|355.88|358.05|356.05|358.05|356.05|357.86|355.86|19
1727644580000|2024-09-29 21:16:20|358.04|356.04|357.96|355.96|358.05|356.05|357.96|355.96|9
1727644590000|2024-09-29 21:16:30|357.95|355.95|357.95|355.95|357.95|355.95|357.94|355.94|3
1727644600000|2024-09-29 21:16:40|357.96|355.96|357.89|355.89|357.97|355.97|357.89|355.89|11
1727644610000|2024-09-29 21:16:50|357.9|355.9|357.9|355.9|357.92|355.92|357.9|355.9|6
1727644620000|2024-09-29 21:17:00|357.89|355.89|357.89|355.89|357.93|355.93|357.89|355.89|10
1727644630000|2024-09-29 21:17:10|357.88|355.88|357.84|355.84|357.91|355.91|357.84|355.84|8
1727644640000|2024-09-29 21:17:20|357.82|355.82|357.77|355.77|357.82|355.82|357.71|355.71|17
1727644650000|2024-09-29 21:17:30|357.76|355.76|358.04|356.04|358.07|356.07|357.76|355.76|10
1727644660000|2024-09-29 21:17:40|358.07|356.07|358.1|356.1|358.13|356.13|358.05|356.05|15
1727644670000|2024-09-29 21:17:50|358.11|356.11|358.21|356.21|358.21|356.21|358.11|356.11|6
1727644680000|2024-09-29 21:18:00|358.22|356.22|358.28|356.28|358.3|356.3|358.22|356.22|6
1727644700000|2024-09-29 21:18:20|358.32|356.32|358.27|356.27|358.32|356.32|358.27|356.27|5
1727644710000|2024-09-29 21:18:30|358.26|356.26|358.31|356.31|358.32|356.32|358.26|356.26|6
1727644720000|2024-09-29 21:18:40|358.34|356.34|358.37|356.37|358.37|356.37|358.33|356.33|4
1727644730000|2024-09-29 21:18:50|358.38|356.38|358.61|356.61|358.61|356.61|358.38|356.38|9
1727644740000|2024-09-29 21:19:00|358.6|356.6|358.64|356.64|358.64|356.64|358.58|356.58|12
1727644750000|2024-09-29 21:19:10|358.58|356.58|358.58|356.58|358.6|356.6|358.54|356.54|12
1727644760000|2024-09-29 21:19:20|358.6|356.6|358.58|356.58|358.6|356.6|358.58|356.58|4
1727644770000|2024-09-29 21:19:30|358.6|356.6|358.62|356.62|358.63|356.63|358.6|356.6|6
1727644780000|2024-09-29 21:19:40|358.64|356.64|358.62|356.62|358.64|356.64|358.61|356.61|4
1727644790000|2024-09-29 21:19:50|358.61|356.61|358.66|356.66|358.67|356.67|358.61|356.61|6
1727644800000|2024-09-29 21:20:00|358.67|356.67|358.73|356.73|358.73|356.73|358.65|356.65|7
1727644810000|2024-09-29 21:20:10|358.74|356.74|358.81|356.81|358.81|356.81|358.74|356.74|4
1727644820000|2024-09-29 21:20:20|358.83|356.83|358.92|356.92|358.92|356.92|358.83|356.83|6
1727644830000|2024-09-29 21:20:30|358.93|356.93|358.94|356.94|358.94|356.94|358.93|356.93|2
1727644840000|2024-09-29 21:20:40|358.95|356.95|359.12|357.12|359.14|357.14|358.95|356.95|12
1727644850000|2024-09-29 21:20:50|359.14|357.14|359.12|357.12|359.14|357.14|359.11|357.11|4
1727644860000|2024-09-29 21:21:00|359.09|357.09|359.12|357.12|359.12|357.12|359.09|357.09|6
1727644870000|2024-09-29 21:21:10|359.1|357.1|359.09|357.09|359.1|357.1|359.09|357.09|2
1727644880000|2024-09-29 21:21:20|359.1|357.1|359.17|357.17|359.18|357.18|359.1|357.1|10
1727644890000|2024-09-29 21:21:30|359.16|357.16|359.17|357.17|359.2|357.2|359.16|357.16|12
1727644900000|2024-09-29 21:21:40|359.18|357.18|359.18|357.18|359.18|357.18|359.18|357.18|1
1727644910000|2024-09-29 21:21:50|359.2|357.2|359.23|357.23|359.23|357.23|359.2|357.2|3
1727644920000|2024-09-29 21:22:00|359.22|357.22|359.22|357.22|359.22|357.22|359.22|357.22|1
1727644930000|2024-09-29 21:22:10|359.19|357.19|359.23|357.23|359.23|357.23|359.19|357.19|5
1727644940000|2024-09-29 21:22:20|359.19|357.19|359.17|357.17|359.19|357.19|359.17|357.17|3
1727644950000|2024-09-29 21:22:30|359.18|357.18|359.12|357.12|359.18|357.18|359.11|357.11|10
1727644960000|2024-09-29 21:22:40|359.1|357.1|359.09|357.09|359.1|357.1|359.09|357.09|4
1727644970000|2024-09-29 21:22:50|359.11|357.11|359.09|357.09|359.11|357.11|359.09|357.09|7
1727644990000|2024-09-29 21:23:10|359.12|357.12|359.1|357.1|359.12|357.12|359.1|357.1|2
1727645000000|2024-09-29 21:23:20|359.11|357.11|359.08|357.08|359.13|357.13|359.08|357.08|7
1727645010000|2024-09-29 21:23:30|359.1|357.1|358.99|356.99|359.1|357.1|358.99|356.99|7
1727645020000|2024-09-29 21:23:40|358.93|356.93|358.88|356.88|358.96|356.96|358.86|356.86|12
1727645030000|2024-09-29 21:23:50|358.89|356.89|358.91|356.91|358.91|356.91|358.89|356.89|8
1727645040000|2024-09-29 21:24:00|358.9|356.9|358.86|356.86|358.9|356.9|358.85|356.85|6
1727645050000|2024-09-29 21:24:10|358.87|356.87|358.8|356.8|358.87|356.87|358.79|356.79|9
1727645060000|2024-09-29 21:24:20|358.79|356.79|358.76|356.76|358.81|356.81|358.76|356.76|11
1727645070000|2024-09-29 21:24:30|358.74|356.74|358.62|356.62|358.74|356.74|358.62|356.62|11
1727645080000|2024-09-29 21:24:40|358.61|356.61|358.53|356.53|358.63|356.63|358.52|356.52|16
1727645090000|2024-09-29 21:24:50|358.55|356.55|358.47|356.47|358.62|356.62|358.45|356.45|19
1727645100000|2024-09-29 21:25:00|358.49|356.49|358.49|356.49|358.59|356.59|358.49|356.49|16
1727645110000|2024-09-29 21:25:10|358.51|356.51|358.38|356.38|358.51|356.51|358.38|356.38|10
1727645120000|2024-09-29 21:25:20|358.42|356.42|358.42|356.42|358.43|356.43|358.42|356.42|3
1727645130000|2024-09-29 21:25:30|358.43|356.43|358.33|356.33|358.43|356.43|358.32|356.32|8
1727645140000|2024-09-29 21:25:40|358.31|356.31|358.24|356.24|358.31|356.31|358.24|356.24|7
1727645150000|2024-09-29 21:25:50|358.2|356.2|358.1|356.1|358.2|356.2|358.1|356.1|2
1727645160000|2024-09-29 21:26:00|358.09|356.09|358.06|356.06|358.1|356.1|358.06|356.06|7
1727645180000|2024-09-29 21:26:20|358.01|356.01|357.94|355.94|358.01|356.01|357.94|355.94|4
1727645190000|2024-09-29 21:26:30|357.89|355.89|357.84|355.84|357.89|355.89|357.84|355.84|5
1727645200000|2024-09-29 21:26:40|357.81|355.81|357.73|355.73|357.82|355.82|357.73|355.73|5
1727645210000|2024-09-29 21:26:50|357.72|355.72|357.64|355.64|357.73|355.73|357.64|355.64|8
1727645220000|2024-09-29 21:27:00|357.58|355.58|357.57|355.57|357.59|355.59|357.57|355.57|4
1727645230000|2024-09-29 21:27:10|357.58|355.58|357.37|355.37|357.58|355.58|357.35|355.35|13
1727645240000|2024-09-29 21:27:20|357.38|355.38|357.38|355.38|357.39|355.39|357.38|355.38|3
1727645250000|2024-09-29 21:27:30|357.37|355.37|357.4|355.4|357.4|355.4|357.37|355.37|7
1727645260000|2024-09-29 21:27:40|357.41|355.41|357.41|355.41|357.43|355.43|357.4|355.4|5
1727645270000|2024-09-29 21:27:50|357.4|355.4|357.41|355.41|357.41|355.41|357.39|355.39|4
1727645280000|2024-09-29 21:28:00|357.42|355.42|357.42|355.42|357.42|355.42|357.41|355.41|3
1727645290000|2024-09-29 21:28:10|357.41|355.41|357.43|355.43|357.43|355.43|357.4|355.4|3
1727645310000|2024-09-29 21:28:30|357.47|355.47|357.43|355.43|357.47|355.47|357.43|355.43|3
1727645320000|2024-09-29 21:28:40|357.42|355.42|357.37|355.37|357.42|355.42|357.37|355.37|4
1727645390000|2024-09-29 21:29:50|357.36|355.36|357.34|355.34|357.36|355.36|357.34|355.34|9
1727645400000|2024-09-29 21:30:00|357.36|355.36|357.32|355.32|357.36|355.36|357.3|355.3|5
1727645410000|2024-09-29 21:30:10|357.3|355.3|357.3|355.3|357.32|355.32|357.3|355.3|5
1727645420000|2024-09-29 21:30:20|357.32|355.32|357.3|355.3|357.32|355.32|357.3|355.3|6
1727645430000|2024-09-29 21:30:30|357.29|355.29|357.25|355.25|357.29|355.29|357.25|355.25|5
1727645440000|2024-09-29 21:30:40|357.23|355.23|357.21|355.21|357.23|355.23|357.21|355.21|3
1727645460000|2024-09-29 21:31:00|357.2|355.2|357.2|355.2|357.22|355.22|357.2|355.2|3
1727645470000|2024-09-29 21:31:10|357.19|355.19|357.19|355.19|357.19|355.19|357.18|355.18|5
1727645480000|2024-09-29 21:31:20|357.22|355.22|357.29|355.29|357.29|355.29|357.21|355.21|8
1727645490000|2024-09-29 21:31:30|357.31|355.31|357.37|355.37|357.38|355.38|357.31|355.31|9
1727645500000|2024-09-29 21:31:40|357.39|355.39|357.39|355.39|357.39|355.39|357.39|355.39|1
1727645520000|2024-09-29 21:32:00|357.38|355.38|357.36|355.36|357.38|355.38|357.35|355.35|3
1727645530000|2024-09-29 21:32:10|357.38|355.38|357.37|355.37|357.38|355.38|357.37|355.37|2
1727645560000|2024-09-29 21:32:40|357.36|355.36|357.33|355.33|357.37|355.37|357.33|355.33|7
1727645570000|2024-09-29 21:32:50|357.32|355.32|357.33|355.33|357.33|355.33|357.32|355.32|2
1727645580000|2024-09-29 21:33:00|357.34|355.34|357.32|355.32|357.34|355.34|357.3|355.3|5
1727645590000|2024-09-29 21:33:10|357.31|355.31|357.19|355.19|357.33|355.33|357.19|355.19|13
1727645600000|2024-09-29 21:33:20|357.21|355.21|357.2|355.2|357.21|355.21|357.19|355.19|9
1727645620000|2024-09-29 21:33:40|357.19|355.19|357.19|355.19|357.2|355.2|357.19|355.19|3
1727645650000|2024-09-29 21:34:10|357.16|355.16|357.12|355.12|357.16|355.16|357.11|355.11|5
1727645660000|2024-09-29 21:34:20|357.11|355.11|357.12|355.12|357.15|355.15|357.11|355.11|4
1727645670000|2024-09-29 21:34:30|357.11|355.11|357.12|355.12|357.12|355.12|357.11|355.11|4
1727645680000|2024-09-29 21:34:40|357.11|355.11|357.11|355.11|357.11|355.11|357.11|355.11|1
1727645690000|2024-09-29 21:34:50|357.1|355.1|357.1|355.1|357.1|355.1|357.1|355.1|1
1727645710000|2024-09-29 21:35:10|357.11|355.11|357.1|355.1|357.11|355.11|357.1|355.1|4
1727645720000|2024-09-29 21:35:20|357.09|355.09|357.04|355.04|357.09|355.09|357.04|355.04|5
1727645730000|2024-09-29 21:35:30|357.03|355.03|356.96|354.96|357.03|355.03|356.96|354.96|4
1727645740000|2024-09-29 21:35:40|356.95|354.95|356.95|354.95|356.95|354.95|356.95|354.95|1
1727645750000|2024-09-29 21:35:50|356.94|354.94|356.94|354.94|356.94|354.94|356.94|354.94|1
1727645760000|2024-09-29 21:36:00|356.95|354.95|356.96|354.96|356.96|354.96|356.95|354.95|2
1727645780000|2024-09-29 21:36:20|356.97|354.97|356.99|354.99|357|355|356.97|354.97|3
1727645790000|2024-09-29 21:36:30|356.98|354.98|356.97|354.97|356.98|354.98|356.97|354.97|2
1727645810000|2024-09-29 21:36:50|356.96|354.96|356.97|354.97|356.97|354.97|356.96|354.96|2
1727645820000|2024-09-29 21:37:00|357.01|355.01|356.99|354.99|357.01|355.01|356.99|354.99|2
1727645840000|2024-09-29 21:37:20|357|355|357|355|357|355|357|355|1
1727645850000|2024-09-29 21:37:30|357.02|355.02|357.01|355.01|357.02|355.02|357.01|355.01|4
1727645860000|2024-09-29 21:37:40|357.02|355.02|357.02|355.02|357.02|355.02|357.02|355.02|1
1727645870000|2024-09-29 21:37:50|356.98|354.98|357.02|355.02|357.02|355.02|356.98|354.98|2
1727645890000|2024-09-29 21:38:10|357.09|355.09|357.09|355.09|357.09|355.09|357.09|355.09|1
1727645910000|2024-09-29 21:38:30|357.12|355.12|357.12|355.12|357.12|355.12|357.08|355.08|5
1727645920000|2024-09-29 21:38:40|357.08|355.08|357.14|355.14|357.14|355.14|357.08|355.08|2
1727645930000|2024-09-29 21:38:50|357.24|355.24|357.24|355.24|357.24|355.24|357.24|355.24|1
1727645960000|2024-09-29 21:39:20|357.26|355.26|357.31|355.31|357.31|355.31|357.26|355.26|3
1727645990000|2024-09-29 21:39:50|357.3|355.3|357.3|355.3|357.3|355.3|357.29|355.29|3
1727646000000|2024-09-29 21:40:00|357.26|355.26|357.15|355.15|357.26|355.26|357.15|355.15|7
1727646010000|2024-09-29 21:40:10|357.16|355.16|357.21|355.21|357.21|355.21|357.16|355.16|2
1727646030000|2024-09-29 21:40:30|357.2|355.2|357.2|355.2|357.2|355.2|357.2|355.2|1
1727646040000|2024-09-29 21:40:40|357.19|355.19|357.19|355.19|357.19|355.19|357.19|355.19|1
1727646050000|2024-09-29 21:40:50|357.18|355.18|357.18|355.18|357.18|355.18|357.18|355.18|1
1727646070000|2024-09-29 21:41:10|357.17|355.17|357.17|355.17|357.17|355.17|357.17|355.17|1
1727646080000|2024-09-29 21:41:20|357.16|355.16|357.1|355.1|357.16|355.16|357.1|355.1|5
1727646090000|2024-09-29 21:41:30|357.09|355.09|357.09|355.09|357.09|355.09|357.09|355.09|1
1727646100000|2024-09-29 21:41:40|357.08|355.08|357.07|355.07|357.08|355.08|357.07|355.07|2
1727646110000|2024-09-29 21:41:50|357.06|355.06|357.06|355.06|357.06|355.06|357.06|355.06|1
1727646120000|2024-09-29 21:42:00|357.04|355.04|357.01|355.01|357.04|355.04|357.01|355.01|3
1727646140000|2024-09-29 21:42:20|357|355|357.01|355.01|357.01|355.01|357|355|2
1727646200000|2024-09-29 21:43:20|357|355|357|355|357|355|357|355|1
1727646220000|2024-09-29 21:43:40|357.02|355.02|357.01|355.01|357.02|355.02|357.01|355.01|2
1727646230000|2024-09-29 21:43:50|357|355|357.03|355.03|357.03|355.03|357|355|3
1727646240000|2024-09-29 21:44:00|357.04|355.04|357.06|355.06|357.08|355.08|357.03|355.03|10
1727646260000|2024-09-29 21:44:20|357.07|355.07|357.06|355.06|357.07|355.07|357.06|355.06|2
1727646270000|2024-09-29 21:44:30|357.05|355.05|357.04|355.04|357.05|355.05|357.04|355.04|2
1727646280000|2024-09-29 21:44:40|357.05|355.05|357.04|355.04|357.05|355.05|357.04|355.04|2
1727646290000|2024-09-29 21:44:50|357.03|355.03|357.03|355.03|357.03|355.03|357.03|355.03|1
1727646310000|2024-09-29 21:45:10|357.02|355.02|357.01|355.01|357.02|355.02|357.01|355.01|2
1727646330000|2024-09-29 21:45:30|357.04|355.04|357.04|355.04|357.04|355.04|357.04|355.04|1
1727646340000|2024-09-29 21:45:40|357.03|355.03|357.03|355.03|357.03|355.03|357.03|355.03|1
1727646360000|2024-09-29 21:46:00|357.02|355.02|357.02|355.02|357.02|355.02|357.01|355.01|3
1727646380000|2024-09-29 21:46:20|357.03|355.03|357.02|355.02|357.03|355.03|357.02|355.02|2
1727646410000|2024-09-29 21:46:50|357.04|355.04|357.03|355.03|357.04|355.04|357.03|355.03|2
1727646430000|2024-09-29 21:47:10|357.02|355.02|357.03|355.03|357.03|355.03|357.02|355.02|2
1727646440000|2024-09-29 21:47:20|357.07|355.07|357.04|355.04|357.07|355.07|357.03|355.03|3
1727646450000|2024-09-29 21:47:30|357.06|355.06|357.11|355.11|357.11|355.11|357.06|355.06|2
1727646460000|2024-09-29 21:47:40|357.12|355.12|357.12|355.12|357.12|355.12|357.11|355.11|3
1727646480000|2024-09-29 21:48:00|357.11|355.11|356.81|354.81|357.11|355.11|356.81|354.81|3
1727646490000|2024-09-29 21:48:10|356.82|354.82|356.82|354.82|356.82|354.82|356.82|354.82|1
1727646520000|2024-09-29 21:48:40|356.81|354.81|356.81|354.81|356.81|354.81|356.81|354.81|1
1727646540000|2024-09-29 21:49:00|356.76|354.76|356.77|354.77|356.77|354.77|356.76|354.76|2
1727646550000|2024-09-29 21:49:10|356.75|354.75|356.79|354.79|356.79|354.79|356.75|354.75|2
1727646560000|2024-09-29 21:49:20|356.8|354.8|356.8|354.8|356.8|354.8|356.8|354.8|1
1727646570000|2024-09-29 21:49:30|356.81|354.81|356.86|354.86|356.86|354.86|356.8|354.8|11
1727646580000|2024-09-29 21:49:40|356.84|354.84|356.88|354.88|356.88|354.88|356.84|354.84|9
1727646590000|2024-09-29 21:49:50|356.85|354.85|356.85|354.85|356.86|354.86|356.85|354.85|5
1727646600000|2024-09-29 21:50:00|356.84|354.84|356.87|354.87|356.87|354.87|356.84|354.84|5
1727646610000|2024-09-29 21:50:10|356.89|354.89|356.89|354.89|356.91|354.91|356.89|354.89|4
1727646620000|2024-09-29 21:50:20|356.92|354.92|356.91|354.91|356.94|354.94|356.9|354.9|12
1727646630000|2024-09-29 21:50:30|356.9|354.9|356.91|354.91|356.91|354.91|356.9|354.9|2
1727646640000|2024-09-29 21:50:40|356.92|354.92|356.93|354.93|356.94|354.94|356.91|354.91|7
1727646650000|2024-09-29 21:50:50|356.92|354.92|356.92|354.92|356.93|354.93|356.92|354.92|3
1727646660000|2024-09-29 21:51:00|356.93|354.93|356.93|354.93|356.93|354.93|356.93|354.93|1
1727646670000|2024-09-29 21:51:10|356.87|354.87|356.85|354.85|356.87|354.87|356.85|354.85|3
1727646680000|2024-09-29 21:51:20|356.84|354.84|356.84|354.84|356.84|354.84|356.84|354.84|1
1727646690000|2024-09-29 21:51:30|356.83|354.83|356.84|354.84|356.85|354.85|356.83|354.83|4
1727646700000|2024-09-29 21:51:40|356.83|354.83|356.84|354.84|356.84|354.84|356.83|354.83|2
1727646710000|2024-09-29 21:51:50|356.83|354.83|356.77|354.77|356.83|354.83|356.77|354.77|2
1727646720000|2024-09-29 21:52:00|356.76|354.76|356.89|354.89|356.95|354.95|356.76|354.76|11
1727646730000|2024-09-29 21:52:10|356.88|354.88|356.88|354.88|356.88|354.88|356.88|354.88|1
1727646740000|2024-09-29 21:52:20|356.89|354.89|356.79|354.79|356.89|354.89|356.79|354.79|8
1727646760000|2024-09-29 21:52:40|356.8|354.8|356.79|354.79|356.8|354.8|356.79|354.79|2
1727646770000|2024-09-29 21:52:50|356.78|354.78|356.79|354.79|356.79|354.79|356.78|354.78|2
1727646780000|2024-09-29 21:53:00|356.8|354.8|356.79|354.79|356.84|354.84|356.78|354.78|10
1727646790000|2024-09-29 21:53:10|356.8|354.8|356.76|354.76|356.81|354.81|356.75|354.75|7
1727646800000|2024-09-29 21:53:20|356.75|354.75|356.65|354.65|356.75|354.75|356.65|354.65|8
1727646810000|2024-09-29 21:53:30|356.66|354.66|356.61|354.61|356.66|354.66|356.61|354.61|3
1727646820000|2024-09-29 21:53:40|356.62|354.62|356.72|354.72|356.72|354.72|356.62|354.62|4
1727646830000|2024-09-29 21:53:50|356.73|354.73|356.73|354.73|356.73|354.73|356.72|354.72|5
1727646840000|2024-09-29 21:54:00|356.74|354.74|356.71|354.71|356.74|354.74|356.71|354.71|3
1727646850000|2024-09-29 21:54:10|356.67|354.67|356.67|354.67|356.69|354.69|356.67|354.67|9
1727646870000|2024-09-29 21:54:30|356.65|354.65|356.66|354.66|356.68|354.68|356.65|354.65|10
1727646890000|2024-09-29 21:54:50|356.63|354.63|356.63|354.63|356.63|354.63|356.63|354.63|1
1727646900000|2024-09-29 21:55:00|356.66|354.66|356.66|354.66|356.66|354.66|356.63|354.63|5
1727646910000|2024-09-29 21:55:10|356.67|354.67|356.76|354.76|356.76|354.76|356.67|354.67|5
1727646920000|2024-09-29 21:55:20|356.77|354.77|356.83|354.83|356.83|354.83|356.77|354.77|4
1727646930000|2024-09-29 21:55:30|356.84|354.84|356.84|354.84|356.84|354.84|356.84|354.84|1
1727646940000|2024-09-29 21:55:40|356.8|354.8|356.84|354.84|356.84|354.84|356.8|354.8|14
1727646950000|2024-09-29 21:55:50|356.83|354.83|356.87|354.87|356.87|354.87|356.83|354.83|12
1727646960000|2024-09-29 21:56:00|356.88|354.88|356.99|354.99|357.03|355.03|356.88|354.88|6
1727646970000|2024-09-29 21:56:10|357.03|355.03|357.05|355.05|357.05|355.05|357.03|355.03|3
1727646980000|2024-09-29 21:56:20|357.08|355.08|357.09|355.09|357.09|355.09|357.08|355.08|2
1727646990000|2024-09-29 21:56:30|357.1|355.1|357.14|355.14|357.14|355.14|357.1|355.1|6
1727647000000|2024-09-29 21:56:40|357.15|355.15|357.15|355.15|357.15|355.15|357.15|355.15|1
1727647010000|2024-09-29 21:56:50|357.16|355.16|357.15|355.15|357.17|355.17|357.15|355.15|10
1727647020000|2024-09-29 21:57:00|357.14|355.14|357.12|355.12|357.14|355.14|357.1|355.1|5
1727647030000|2024-09-29 21:57:10|357.11|355.11|357.22|355.22|357.22|355.22|357.11|355.11|15
1727647040000|2024-09-29 21:57:20|357.21|355.21|357.22|355.22|357.23|355.23|357.21|355.21|8
1727647050000|2024-09-29 21:57:30|357.23|355.23|357.24|355.24|357.24|355.24|357.22|355.22|3
1727647060000|2024-09-29 21:57:40|357.23|355.23|357.23|355.23|357.24|355.24|357.23|355.23|15
1727647080000|2024-09-29 21:58:00|357.25|355.25|357.25|355.25|357.25|355.25|357.22|355.22|12
1727647090000|2024-09-29 21:58:10|357.27|355.27|357.31|355.31|357.31|355.31|357.27|355.27|4
1727647100000|2024-09-29 21:58:20|357.29|355.29|357.33|355.33|357.33|355.33|357.29|355.29|7
1727647110000|2024-09-29 21:58:30|357.35|355.35|357.41|355.41|357.41|355.41|357.35|355.35|3
1727647120000|2024-09-29 21:58:40|357.39|355.39|357.4|355.4|357.41|355.41|357.39|355.39|4
1727647130000|2024-09-29 21:58:50|357.41|355.41|357.41|355.41|357.41|355.41|357.41|355.41|1
1727647140000|2024-09-29 21:59:00|357.42|355.42|357.44|355.44|357.44|355.44|357.41|355.41|4
1727647150000|2024-09-29 21:59:10|357.43|355.43|357.37|355.37|357.43|355.43|357.37|355.37|6
1727647160000|2024-09-29 21:59:20|357.36|355.36|357.35|355.35|357.36|355.36|357.35|355.35|2
1727647170000|2024-09-29 21:59:30|357.31|355.31|357.34|355.34|357.34|355.34|357.31|355.31|4
1727647200000|2024-09-29 22:00:00|357.27|355.27|357.24|355.24|357.27|355.27|357.24|355.24|4
1727647210000|2024-09-29 22:00:10|357.21|355.21|357.09|355.09|357.21|355.21|357.09|355.09|7
1727647220000|2024-09-29 22:00:20|357.08|355.08|356.88|354.88|357.09|355.09|356.88|354.88|16
1727647230000|2024-09-29 22:00:30|356.87|354.87|356.83|354.83|356.87|354.87|356.83|354.83|3
1727647240000|2024-09-29 22:00:40|356.8|354.8|356.81|354.81|356.81|354.81|356.8|354.8|2
1727647250000|2024-09-29 22:00:50|356.82|354.82|357|355|357|355|356.82|354.82|16
1727647260000|2024-09-29 22:01:00|357.01|355.01|357.33|355.33|357.33|355.33|357.01|355.01|12
1727647270000|2024-09-29 22:01:10|357.34|355.34|357.43|355.43|357.44|355.44|357.34|355.34|10
1727647280000|2024-09-29 22:01:20|357.41|355.41|357.37|355.37|357.42|355.42|357.37|355.37|8
1727647290000|2024-09-29 22:01:30|357.36|355.36|357.41|355.41|357.41|355.41|357.36|355.36|4
1727647300000|2024-09-29 22:01:40|357.39|355.39|357.39|355.39|357.39|355.39|357.39|355.39|1
1727647310000|2024-09-29 22:01:50|357.4|355.4|357.4|355.4|357.41|355.41|357.39|355.39|6
1727647320000|2024-09-29 22:02:00|357.41|355.41|357.61|355.61|357.63|355.63|357.41|355.41|7
1727647330000|2024-09-29 22:02:10|357.62|355.62|357.62|355.62|357.62|355.62|357.62|355.62|1
1727647340000|2024-09-29 22:02:20|357.61|355.61|357.52|355.52|357.61|355.61|357.52|355.52|9
1727647350000|2024-09-29 22:02:30|357.51|355.51|357.29|355.29|357.55|355.55|357.29|355.29|16
1727647360000|2024-09-29 22:02:40|357.28|355.28|357.31|355.31|357.31|355.31|357.28|355.28|6
1727647370000|2024-09-29 22:02:50|357.32|355.32|357.28|355.28|357.32|355.32|357.28|355.28|4
1727647380000|2024-09-29 22:03:00|357.29|355.29|357.07|355.07|357.29|355.29|357.07|355.07|11
1727647390000|2024-09-29 22:03:10|357.08|355.08|357.09|355.09|357.09|355.09|357.06|355.06|5
1727647400000|2024-09-29 22:03:20|357.08|355.08|357.02|355.02|357.16|355.16|357.02|355.02|16
1727647410000|2024-09-29 22:03:30|356.97|354.97|356.91|354.91|356.98|354.98|356.91|354.91|11
1727647420000|2024-09-29 22:03:40|356.89|354.89|356.83|354.83|356.9|354.9|356.81|354.81|8
1727647430000|2024-09-29 22:03:50|356.81|354.81|356.9|354.9|356.9|354.9|356.81|354.81|10
1727647440000|2024-09-29 22:04:00|356.93|354.93|356.91|354.91|356.95|354.95|356.89|354.89|11
1727647450000|2024-09-29 22:04:10|356.92|354.92|357.22|355.22|357.26|355.26|356.92|354.92|15
1727647460000|2024-09-29 22:04:20|357.15|355.15|357.32|355.32|357.34|355.34|357.15|355.15|16
1727647470000|2024-09-29 22:04:30|357.31|355.31|357.58|355.58|357.58|355.58|357.31|355.31|17
1727647480000|2024-09-29 22:04:40|357.59|355.59|357.64|355.64|357.64|355.64|357.56|355.56|9
1727647490000|2024-09-29 22:04:50|357.65|355.65|357.72|355.72|357.72|355.72|357.64|355.64|5
1727647500000|2024-09-29 22:05:00|357.71|355.71|357.6|355.6|357.71|355.71|357.54|355.54|16
1727647510000|2024-09-29 22:05:10|357.59|355.59|357.6|355.6|357.6|355.6|357.58|355.58|8
1727647520000|2024-09-29 22:05:20|357.58|355.58|357.5|355.5|357.58|355.58|357.49|355.49|6
1727647530000|2024-09-29 22:05:30|357.44|355.44|357.41|355.41|357.45|355.45|357.41|355.41|6
1727647540000|2024-09-29 22:05:40|357.4|355.4|357.14|355.14|357.4|355.4|357.11|355.11|12
1727647550000|2024-09-29 22:05:50|357.15|355.15|357.23|355.23|357.25|355.25|357.15|355.15|6
1727647560000|2024-09-29 22:06:00|357.22|355.22|357.29|355.29|357.34|355.34|357.22|355.22|13
1727647570000|2024-09-29 22:06:10|357.32|355.32|357.38|355.38|357.39|355.39|357.31|355.31|12
1727647580000|2024-09-29 22:06:20|357.39|355.39|357.4|355.4|357.4|355.4|357.38|355.38|3
1727647590000|2024-09-29 22:06:30|357.39|355.39|357.42|355.42|357.42|355.42|357.39|355.39|6
1727647600000|2024-09-29 22:06:40|357.44|355.44|357.46|355.46|357.5|355.5|357.44|355.44|7
1727647610000|2024-09-29 22:06:50|357.42|355.42|357.38|355.38|357.46|355.46|357.38|355.38|11
1727647620000|2024-09-29 22:07:00|357.43|355.43|357.49|355.49|357.5|355.5|357.43|355.43|3
1727647630000|2024-09-29 22:07:10|357.5|355.5|357.54|355.54|357.54|355.54|357.5|355.5|5
1727647640000|2024-09-29 22:07:20|357.55|355.55|357.63|355.63|357.63|355.63|357.55|355.55|7
1727647650000|2024-09-29 22:07:30|357.64|355.64|357.72|355.72|357.72|355.72|357.64|355.64|4
1727647660000|2024-09-29 22:07:40|357.73|355.73|357.83|355.83|357.83|355.83|357.72|355.72|4
1727647670000|2024-09-29 22:07:50|357.86|355.86|357.91|355.91|357.91|355.91|357.86|355.86|5
1727647680000|2024-09-29 22:08:00|357.9|355.9|357.88|355.88|357.9|355.9|357.88|355.88|3
1727647690000|2024-09-29 22:08:10|357.89|355.89|357.88|355.88|357.89|355.89|357.88|355.88|2
1727647700000|2024-09-29 22:08:20|357.87|355.87|357.81|355.81|357.87|355.87|357.78|355.78|12
1727647710000|2024-09-29 22:08:30|357.82|355.82|357.83|355.83|357.83|355.83|357.82|355.82|2
1727647720000|2024-09-29 22:08:40|357.84|355.84|357.89|355.89|357.89|355.89|357.84|355.84|8
1727647730000|2024-09-29 22:08:50|357.9|355.9|357.96|355.96|358.04|356.04|357.9|355.9|11
1727647740000|2024-09-29 22:09:00|357.95|355.95|357.88|355.88|357.95|355.95|357.87|355.87|9
1727647750000|2024-09-29 22:09:10|357.77|355.77|357.76|355.76|357.77|355.77|357.76|355.76|2
1727647760000|2024-09-29 22:09:20|357.74|355.74|357.78|355.78|357.78|355.78|357.72|355.72|7
1727647770000|2024-09-29 22:09:30|357.8|355.8|357.71|355.71|357.82|355.82|357.71|355.71|11
1727647780000|2024-09-29 22:09:40|357.7|355.7|357.72|355.72|357.72|355.72|357.7|355.7|3
1727647790000|2024-09-29 22:09:50|357.71|355.71|357.61|355.61|357.71|355.71|357.58|355.58|9
1727647800000|2024-09-29 22:10:00|357.62|355.62|357.65|355.65|357.65|355.65|357.62|355.62|7
1727647810000|2024-09-29 22:10:10|357.64|355.64|357.46|355.46|357.64|355.64|357.46|355.46|11
1727647820000|2024-09-29 22:10:20|357.45|355.45|357.21|355.21|357.45|355.45|357.19|355.19|16
1727647830000|2024-09-29 22:10:30|357.2|355.2|357.24|355.24|357.24|355.24|357.2|355.2|5
1727647840000|2024-09-29 22:10:40|357.22|355.22|357.04|355.04|357.22|355.22|357.01|355.01|13
1727647850000|2024-09-29 22:10:50|357.02|355.02|356.97|354.97|357.02|355.02|356.97|354.97|7
1727647860000|2024-09-29 22:11:00|356.98|354.98|356.68|354.68|356.98|354.98|356.68|354.68|20
1727647870000|2024-09-29 22:11:10|356.63|354.63|356.74|354.74|356.75|354.75|356.63|354.63|8
1727647880000|2024-09-29 22:11:20|356.73|354.73|356.68|354.68|356.73|354.73|356.68|354.68|7
1727647890000|2024-09-29 22:11:30|356.69|354.69|356.49|354.49|356.7|354.7|356.49|354.49|17
1727647900000|2024-09-29 22:11:40|356.5|354.5|356.5|354.5|356.51|354.51|356.47|354.47|10
1727647910000|2024-09-29 22:11:50|356.51|354.51|356.35|354.35|356.51|354.51|356.32|354.32|8
1727647920000|2024-09-29 22:12:00|356.36|354.36|356.22|354.22|356.36|354.36|356.22|354.22|9
1727647930000|2024-09-29 22:12:10|356.28|354.28|355.76|353.76|356.28|354.28|355.76|353.76|14
1727647940000|2024-09-29 22:12:20|355.8|353.8|355.34|353.34|355.8|353.8|355.1|353.1|20
1727647950000|2024-09-29 22:12:30|355.35|353.35|355.69|353.69|355.73|353.73|355.35|353.35|17
1727647960000|2024-09-29 22:12:40|355.71|353.71|355.57|353.57|355.71|353.71|355.44|353.44|31
1727647970000|2024-09-29 22:12:50|355.58|353.58|355.67|353.67|355.77|353.77|355.56|353.56|22
1727647980000|2024-09-29 22:13:00|355.68|353.68|355.72|353.72|355.77|353.77|355.67|353.67|15
1727647990000|2024-09-29 22:13:10|355.71|353.71|355.99|353.99|356.09|354.09|355.7|353.7|22
1727648000000|2024-09-29 22:13:20|356|354|356.01|354.01|356.01|354.01|355.98|353.98|8
1727648010000|2024-09-29 22:13:30|356|354|356.01|354.01|356.02|354.02|355.99|353.99|11
1727648020000|2024-09-29 22:13:40|356.07|354.07|356.19|354.19|356.29|354.29|356.04|354.04|21
1727648030000|2024-09-29 22:13:50|356.18|354.18|356.21|354.21|356.27|354.27|356.17|354.17|18
1727648040000|2024-09-29 22:14:00|356.2|354.2|356.21|354.21|356.22|354.22|356.14|354.14|11
1727648050000|2024-09-29 22:14:10|356.22|354.22|356.21|354.21|356.24|354.24|356.21|354.21|9
1727648060000|2024-09-29 22:14:20|356.2|354.2|356.03|354.03|356.2|354.2|356.03|354.03|9
1727648070000|2024-09-29 22:14:30|356.12|354.12|355.99|353.99|356.12|354.12|355.74|353.74|16
1727648080000|2024-09-29 22:14:40|356.01|354.01|356.01|354.01|356.03|354.03|355.99|353.99|10
1727648090000|2024-09-29 22:14:50|355.98|353.98|355.81|353.81|355.98|353.98|355.79|353.79|7
1727648100000|2024-09-29 22:15:00|355.8|353.8|355.73|353.73|355.8|353.8|355.71|353.71|11
1727648110000|2024-09-29 22:15:10|355.68|353.68|355.84|353.84|355.88|353.88|355.66|353.66|15
1727648120000|2024-09-29 22:15:20|355.85|353.85|355.88|353.88|355.91|353.91|355.84|353.84|12
1727648130000|2024-09-29 22:15:30|355.87|353.87|355.75|353.75|355.87|353.87|355.75|353.75|7
1727648140000|2024-09-29 22:15:40|355.64|353.64|355.34|353.34|355.65|353.65|355.34|353.34|21
1727648150000|2024-09-29 22:15:50|355.33|353.33|355.26|353.26|355.37|353.37|355.26|353.26|18
1727648160000|2024-09-29 22:16:00|355.28|353.28|355.16|353.16|355.32|353.32|355.16|353.16|21
1727648170000|2024-09-29 22:16:10|355.15|353.15|355.1|353.1|355.18|353.18|355.09|353.09|14
1727648180000|2024-09-29 22:16:20|355.09|353.09|354.81|352.81|355.09|353.09|354.78|352.78|12
1727648190000|2024-09-29 22:16:30|354.8|352.8|354.88|352.88|354.88|352.88|354.8|352.8|6
1727648200000|2024-09-29 22:16:40|354.93|352.93|355|353|355.15|353.15|354.93|352.93|21
1727648210000|2024-09-29 22:16:50|355.01|353.01|355.21|353.21|355.22|353.22|355.01|353.01|23
1727648220000|2024-09-29 22:17:00|355.23|353.23|355.08|353.08|355.23|353.23|355.08|353.08|20
1727648230000|2024-09-29 22:17:10|355.11|353.11|355.23|353.23|355.23|353.23|354.97|352.97|24
1727648240000|2024-09-29 22:17:20|355.22|353.22|355.18|353.18|355.24|353.24|355.17|353.17|10
1727648250000|2024-09-29 22:17:30|355.14|353.14|354.72|352.72|355.14|353.14|354.71|352.71|16
1727648260000|2024-09-29 22:17:40|354.73|352.73|354.71|352.71|354.73|352.73|354.71|352.71|2
1727648270000|2024-09-29 22:17:50|354.72|352.72|354.58|352.58|354.72|352.72|354.58|352.58|14
1727648280000|2024-09-29 22:18:00|354.48|352.48|354.39|352.39|354.5|352.5|354.37|352.37|19
1727648290000|2024-09-29 22:18:10|354.38|352.38|354.37|352.37|354.41|352.41|354.37|352.37|7
1727648300000|2024-09-29 22:18:20|354.13|352.13|354.19|352.19|354.22|352.22|354.09|352.09|20
1727648310000|2024-09-29 22:18:30|354.17|352.17|354.24|352.24|354.29|352.29|354.14|352.14|26
1727648320000|2024-09-29 22:18:40|354.21|352.21|354.13|352.13|354.21|352.21|354.12|352.12|13
1727648330000|2024-09-29 22:18:50|354.14|352.14|354.15|352.15|354.19|352.19|354.14|352.14|12
1727648340000|2024-09-29 22:19:00|354.14|352.14|354.13|352.13|354.22|352.22|354.12|352.12|18
1727648350000|2024-09-29 22:19:10|354.11|352.11|354.25|352.25|354.25|352.25|354.11|352.11|6
1727648360000|2024-09-29 22:19:20|354.26|352.26|354.3|352.3|354.32|352.32|354.26|352.26|4
1727648370000|2024-09-29 22:19:30|354.36|352.36|354.28|352.28|354.36|352.36|354.27|352.27|10
1727648380000|2024-09-29 22:19:40|354.27|352.27|354.27|352.27|354.31|352.31|354.27|352.27|7
1727648390000|2024-09-29 22:19:50|354.26|352.26|354.19|352.19|354.27|352.27|354.18|352.18|15
1727648400000|2024-09-29 22:20:00|354.21|352.21|354.3|352.3|354.33|352.33|354.21|352.21|17
1727648410000|2024-09-29 22:20:10|354.32|352.32|354.31|352.31|354.32|352.32|354.29|352.29|4
1727648420000|2024-09-29 22:20:20|354.28|352.28|354.27|352.27|354.3|352.3|354.27|352.27|6
1727648430000|2024-09-29 22:20:30|354.22|352.22|354.19|352.19|354.22|352.22|354.13|352.13|8
1727648440000|2024-09-29 22:20:40|354.07|352.07|354.56|352.56|354.56|352.56|354.03|352.03|11
1727648450000|2024-09-29 22:20:50|354.57|352.57|354.4|352.4|354.57|352.57|354.4|352.4|13
1727648460000|2024-09-29 22:21:00|354.39|352.39|354.28|352.28|354.44|352.44|354.21|352.21|20
1727648470000|2024-09-29 22:21:10|354.29|352.29|354.23|352.23|354.3|352.3|354.22|352.22|8
1727648480000|2024-09-29 22:21:20|354.22|352.22|353.94|351.94|354.22|352.22|353.94|351.94|11
1727648490000|2024-09-29 22:21:30|353.85|351.85|353.74|351.74|353.89|351.89|353.72|351.72|17
1727648500000|2024-09-29 22:21:40|353.75|351.75|353.81|351.81|353.85|351.85|353.65|351.65|12
1727648510000|2024-09-29 22:21:50|353.83|351.83|353.82|351.82|353.9|351.9|353.82|351.82|18
1727648520000|2024-09-29 22:22:00|353.84|351.84|353.81|351.81|353.84|351.84|353.72|351.72|10
1727648530000|2024-09-29 22:22:10|353.86|351.86|354.19|352.19|354.19|352.19|353.85|351.85|25
1727648540000|2024-09-29 22:22:20|354.21|352.21|354.41|352.41|354.42|352.42|354.21|352.21|16
1727648550000|2024-09-29 22:22:30|354.42|352.42|354.65|352.65|354.88|352.88|354.42|352.42|20
1727648560000|2024-09-29 22:22:40|354.66|352.66|354.64|352.64|354.67|352.67|354.62|352.62|18
1727648570000|2024-09-29 22:22:50|354.62|352.62|354.51|352.51|354.62|352.62|354.51|352.51|11
1727648580000|2024-09-29 22:23:00|354.52|352.52|354.59|352.59|354.61|352.61|354.52|352.52|13
1727648590000|2024-09-29 22:23:10|354.6|352.6|354.67|352.67|354.67|352.67|354.59|352.59|7
1727648600000|2024-09-29 22:23:20|354.71|352.71|354.96|352.96|354.96|352.96|354.71|352.71|20
1727648610000|2024-09-29 22:23:30|354.93|352.93|354.87|352.87|354.93|352.93|354.82|352.82|13
1727648620000|2024-09-29 22:23:40|354.86|352.86|354.81|352.81|354.86|352.86|354.81|352.81|3
1727648630000|2024-09-29 22:23:50|354.8|352.8|354.77|352.77|354.82|352.82|354.76|352.76|5
1727648640000|2024-09-29 22:24:00|354.75|352.75|354.45|352.45|354.76|352.76|354.45|352.45|11
1727648650000|2024-09-29 22:24:10|354.44|352.44|354.45|352.45|354.58|352.58|354.44|352.44|20
1727648660000|2024-09-29 22:24:20|354.46|352.46|354.73|352.73|354.74|352.74|354.46|352.46|11
1727648670000|2024-09-29 22:24:30|354.77|352.77|354.93|352.93|354.93|352.93|354.75|352.75|12
1727648680000|2024-09-29 22:24:40|354.94|352.94|355.11|353.11|355.12|353.12|354.94|352.94|12
1727648690000|2024-09-29 22:24:50|355.12|353.12|355.24|353.24|355.27|353.27|355.12|353.12|13
1727648700000|2024-09-29 22:25:00|355.25|353.25|355.26|353.26|355.27|353.27|355.24|353.24|8
1727648710000|2024-09-29 22:25:10|355.27|353.27|355.31|353.31|355.38|353.38|355.27|353.27|16
1727648720000|2024-09-29 22:25:20|355.3|353.3|355.17|353.17|355.32|353.32|355.16|353.16|19
1727648730000|2024-09-29 22:25:30|355.16|353.16|355.27|353.27|355.28|353.28|355.09|353.09|14
1727648740000|2024-09-29 22:25:40|355.28|353.28|354.99|352.99|355.28|353.28|354.96|352.96|19
1727648750000|2024-09-29 22:25:50|354.98|352.98|355.03|353.03|355.12|353.12|354.98|352.98|9
1727648760000|2024-09-29 22:26:00|355|353|355|353|355.04|353.04|354.98|352.98|12
1727648770000|2024-09-29 22:26:10|355.01|353.01|355.08|353.08|355.09|353.09|355.01|353.01|10
1727648780000|2024-09-29 22:26:20|355.12|353.12|355.14|353.14|355.19|353.19|355.08|353.08|20
1727648790000|2024-09-29 22:26:30|355.12|353.12|355.09|353.09|355.12|353.12|355.09|353.09|8
1727648800000|2024-09-29 22:26:40|355.08|353.08|355.08|353.08|355.08|353.08|355.01|353.01|10
1727648810000|2024-09-29 22:26:50|355.09|353.09|355.12|353.12|355.12|353.12|355.07|353.07|11
1727648820000|2024-09-29 22:27:00|355.1|353.1|355.04|353.04|355.1|353.1|355|353|11
1727648830000|2024-09-29 22:27:10|355.08|353.08|355.04|353.04|355.14|353.14|355.04|353.04|8
1727648840000|2024-09-29 22:27:20|355.02|353.02|354.99|352.99|355.02|353.02|354.95|352.95|13
1727648850000|2024-09-29 22:27:30|354.96|352.96|355.07|353.07|355.08|353.08|354.84|352.84|20
1727648860000|2024-09-29 22:27:40|355.06|353.06|355.1|353.1|355.17|353.17|355.05|353.05|15
1727648870000|2024-09-29 22:27:50|355.09|353.09|355.15|353.15|355.16|353.16|355.03|353.03|13
1727648880000|2024-09-29 22:28:00|355.12|353.12|355.23|353.23|355.33|353.33|355.11|353.11|19
1727648890000|2024-09-29 22:28:10|355.41|353.41|355.46|353.46|355.5|353.5|355.35|353.35|13
1727648900000|2024-09-29 22:28:20|355.45|353.45|355.5|353.5|355.5|353.5|355.45|353.45|10
1727648910000|2024-09-29 22:28:30|355.52|353.52|355.47|353.47|355.52|353.52|355.47|353.47|13
1727648920000|2024-09-29 22:28:40|355.46|353.46|355.59|353.59|355.6|353.6|355.46|353.46|7
1727648930000|2024-09-29 22:28:50|355.61|353.61|355.69|353.69|355.7|353.7|355.61|353.61|7
1727648940000|2024-09-29 22:29:00|355.73|353.73|355.72|353.72|355.76|353.76|355.72|353.72|6
1727648950000|2024-09-29 22:29:10|355.73|353.73|355.43|353.43|355.74|353.74|355.37|353.37|20
1727648960000|2024-09-29 22:29:20|355.42|353.42|355.39|353.39|355.44|353.44|355.39|353.39|9
1727648970000|2024-09-29 22:29:30|355.37|353.37|355.37|353.37|355.37|353.37|355.34|353.34|6
1727648980000|2024-09-29 22:29:40|355.38|353.38|355.47|353.47|355.48|353.48|355.38|353.38|10
1727648990000|2024-09-29 22:29:50|355.48|353.48|355.41|353.41|355.48|353.48|355.4|353.4|8
1727649000000|2024-09-29 22:30:00|355.4|353.4|355.46|353.46|355.51|353.51|355.39|353.39|15
1727649010000|2024-09-29 22:30:10|355.44|353.44|355.46|353.46|355.46|353.46|355.43|353.43|4
1727649020000|2024-09-29 22:30:20|355.47|353.47|355.73|353.73|355.73|353.73|355.47|353.47|16
1727649030000|2024-09-29 22:30:30|355.74|353.74|355.72|353.72|355.74|353.74|355.69|353.69|13
1727649040000|2024-09-29 22:30:40|355.74|353.74|355.64|353.64|355.78|353.78|355.64|353.64|15
1727649050000|2024-09-29 22:30:50|355.63|353.63|355.65|353.65|355.65|353.65|355.63|353.63|5
1727649060000|2024-09-29 22:31:00|355.66|353.66|355.51|353.51|355.66|353.66|355.47|353.47|13
1727649070000|2024-09-29 22:31:10|355.47|353.47|355.35|353.35|355.47|353.47|355.33|353.33|12
1727649080000|2024-09-29 22:31:20|355.34|353.34|355.35|353.35|355.36|353.36|355.34|353.34|7
1727649090000|2024-09-29 22:31:30|355.34|353.34|355.34|353.34|355.35|353.35|355.34|353.34|5
1727649100000|2024-09-29 22:31:40|355.36|353.36|355.38|353.38|355.38|353.38|355.36|353.36|3
1727649110000|2024-09-29 22:31:50|355.41|353.41|355.55|353.55|355.59|353.59|355.41|353.41|14
1727649120000|2024-09-29 22:32:00|355.56|353.56|355.62|353.62|355.62|353.62|355.56|353.56|13
1727649130000|2024-09-29 22:32:10|355.63|353.63|355.61|353.61|355.63|353.63|355.54|353.54|20
1727649140000|2024-09-29 22:32:20|355.6|353.6|355.35|353.35|355.6|353.6|355.3|353.3|13
1727649150000|2024-09-29 22:32:30|355.34|353.34|355.3|353.3|355.34|353.34|355.26|353.26|17
1727649160000|2024-09-29 22:32:40|355.32|353.32|355.5|353.5|355.5|353.5|355.3|353.3|16
1727649170000|2024-09-29 22:32:50|355.51|353.51|355.46|353.46|355.53|353.53|355.46|353.46|8
1727649180000|2024-09-29 22:33:00|355.45|353.45|355.51|353.51|355.53|353.53|355.36|353.36|27
1727649190000|2024-09-29 22:33:10|355.5|353.5|355.54|353.54|355.55|353.55|355.5|353.5|7
1727649200000|2024-09-29 22:33:20|355.53|353.53|355.57|353.57|355.63|353.63|355.53|353.53|12
1727649210000|2024-09-29 22:33:30|355.56|353.56|355.72|353.72|355.72|353.72|355.56|353.56|13
1727649220000|2024-09-29 22:33:40|355.67|353.67|355.71|353.71|355.73|353.73|355.67|353.67|10
1727649230000|2024-09-29 22:33:50|355.72|353.72|355.78|353.78|355.79|353.79|355.71|353.71|9
1727649240000|2024-09-29 22:34:00|355.79|353.79|355.83|353.83|355.83|353.83|355.79|353.79|4
1727649250000|2024-09-29 22:34:10|355.88|353.88|355.89|353.89|355.91|353.91|355.82|353.82|13
1727649260000|2024-09-29 22:34:20|355.87|353.87|355.84|353.84|355.87|353.87|355.81|353.81|10
1727649270000|2024-09-29 22:34:30|355.78|353.78|355.95|353.95|355.95|353.95|355.78|353.78|12
1727649280000|2024-09-29 22:34:40|355.94|353.94|355.8|353.8|355.94|353.94|355.8|353.8|13
1727649290000|2024-09-29 22:34:50|355.84|353.84|355.72|353.72|355.84|353.84|355.71|353.71|8
1727649300000|2024-09-29 22:35:00|355.71|353.71|355.93|353.93|355.93|353.93|355.69|353.69|22
1727649310000|2024-09-29 22:35:10|355.92|353.92|355.92|353.92|355.93|353.93|355.91|353.91|9
1727649320000|2024-09-29 22:35:20|355.93|353.93|355.97|353.97|356.15|354.15|355.93|353.93|22
1727649330000|2024-09-29 22:35:30|355.99|353.99|355.98|353.98|356.01|354.01|355.98|353.98|9
1727649340000|2024-09-29 22:35:40|355.94|353.94|355.86|353.86|355.99|353.99|355.84|353.84|21
1727649350000|2024-09-29 22:35:50|355.87|353.87|355.7|353.7|355.87|353.87|355.69|353.69|17
1727649360000|2024-09-29 22:36:00|355.71|353.71|355.91|353.91|355.91|353.91|355.7|353.7|13
1727649370000|2024-09-29 22:36:10|355.89|353.89|355.76|353.76|355.92|353.92|355.76|353.76|22
1727649380000|2024-09-29 22:36:20|355.75|353.75|355.7|353.7|355.75|353.75|355.64|353.64|20
1727649390000|2024-09-29 22:36:30|355.56|353.56|355.75|353.75|355.75|353.75|355.53|353.53|12
1727649400000|2024-09-29 22:36:40|355.76|353.76|355.67|353.67|355.76|353.76|355.64|353.64|8
1727649410000|2024-09-29 22:36:50|355.66|353.66|355.63|353.63|355.67|353.67|355.63|353.63|5
1727649420000|2024-09-29 22:37:00|355.61|353.61|355.58|353.58|355.67|353.67|355.58|353.58|16
1727649430000|2024-09-29 22:37:10|355.6|353.6|355.59|353.59|355.61|353.61|355.54|353.54|9
1727649440000|2024-09-29 22:37:20|355.58|353.58|355.58|353.58|355.62|353.62|355.55|353.55|17
1727649450000|2024-09-29 22:37:30|355.56|353.56|355.52|353.52|355.56|353.56|355.49|353.49|8
1727649460000|2024-09-29 22:37:40|355.47|353.47|355.41|353.41|355.47|353.47|355.3|353.3|13
1727649470000|2024-09-29 22:37:50|355.39|353.39|355.38|353.38|355.39|353.39|355.37|353.37|3
1727649480000|2024-09-29 22:38:00|355.37|353.37|355.29|353.29|355.38|353.38|355.28|353.28|14
1727649490000|2024-09-29 22:38:10|355.31|353.31|355.28|353.28|355.31|353.31|355.27|353.27|12
1727649500000|2024-09-29 22:38:20|355.27|353.27|355.34|353.34|355.34|353.34|355.23|353.23|7
1727649510000|2024-09-29 22:38:30|355.35|353.35|355.51|353.51|355.57|353.57|355.34|353.34|19
1727649520000|2024-09-29 22:38:40|355.5|353.5|355.49|353.49|355.51|353.51|355.49|353.49|7
1727649530000|2024-09-29 22:38:50|355.46|353.46|355.41|353.41|355.46|353.46|355.41|353.41|10
1727649540000|2024-09-29 22:39:00|355.4|353.4|355.37|353.37|355.4|353.4|355.37|353.37|4
1727649550000|2024-09-29 22:39:10|355.38|353.38|355.36|353.36|355.38|353.38|355.36|353.36|9
1727649560000|2024-09-29 22:39:20|355.37|353.37|355.25|353.25|355.37|353.37|355.25|353.25|7
1727649570000|2024-09-29 22:39:30|355.24|353.24|355.08|353.08|355.24|353.24|355.08|353.08|7
1727649580000|2024-09-29 22:39:40|355.09|353.09|355.04|353.04|355.09|353.09|355.02|353.02|13
1727649590000|2024-09-29 22:39:50|355.03|353.03|354.99|352.99|355.04|353.04|354.99|352.99|8
1727649600000|2024-09-29 22:40:00|355|353|355.04|353.04|355.04|353.04|354.94|352.94|11
1727649610000|2024-09-29 22:40:10|355.03|353.03|355|353|355.03|353.03|355|353|2
1727649620000|2024-09-29 22:40:20|354.98|352.98|354.94|352.94|354.99|352.99|354.94|352.94|5
1727649630000|2024-09-29 22:40:30|354.93|352.93|354.95|352.95|354.97|352.97|354.93|352.93|11
1727649640000|2024-09-29 22:40:40|354.94|352.94|354.89|352.89|354.95|352.95|354.89|352.89|8
1727649650000|2024-09-29 22:40:50|354.88|352.88|354.85|352.85|354.9|352.9|354.83|352.83|12
1727649660000|2024-09-29 22:41:00|354.84|352.84|354.83|352.83|354.89|352.89|354.83|352.83|12
1727649670000|2024-09-29 22:41:10|354.81|352.81|354.82|352.82|354.85|352.85|354.74|352.74|20
1727649680000|2024-09-29 22:41:20|354.83|352.83|354.8|352.8|354.83|352.83|354.79|352.79|5
1727649690000|2024-09-29 22:41:30|354.78|352.78|354.86|352.86|354.86|352.86|354.78|352.78|5
1727649700000|2024-09-29 22:41:40|354.91|352.91|354.82|352.82|354.93|352.93|354.82|352.82|11
1727649710000|2024-09-29 22:41:50|354.83|352.83|354.82|352.82|354.87|352.87|354.82|352.82|15
1727649720000|2024-09-29 22:42:00|354.83|352.83|354.84|352.84|354.87|352.87|354.78|352.78|24
1727649730000|2024-09-29 22:42:10|354.85|352.85|354.87|352.87|354.89|352.89|354.85|352.85|9
1727649740000|2024-09-29 22:42:20|354.86|352.86|354.91|352.91|354.93|352.93|354.86|352.86|10
1727649750000|2024-09-29 22:42:30|354.93|352.93|354.97|352.97|354.97|352.97|354.92|352.92|5
1727649760000|2024-09-29 22:42:40|355.05|353.05|355.1|353.1|355.12|353.12|355.05|353.05|9
1727649770000|2024-09-29 22:42:50|355.11|353.11|355.11|353.11|355.12|353.12|355.11|353.11|5
1727649780000|2024-09-29 22:43:00|355.12|353.12|355.11|353.11|355.13|353.13|355.11|353.11|3
1727649790000|2024-09-29 22:43:10|355.1|353.1|355.09|353.09|355.12|353.12|355.09|353.09|7
1727649800000|2024-09-29 22:43:20|355.1|353.1|355.05|353.05|355.1|353.1|355.05|353.05|7
1727649810000|2024-09-29 22:43:30|355.03|353.03|354.88|352.88|355.03|353.03|354.88|352.88|21
1727649820000|2024-09-29 22:43:40|354.89|352.89|354.92|352.92|354.92|352.92|354.89|352.89|9
1727649830000|2024-09-29 22:43:50|354.91|352.91|354.85|352.85|354.91|352.91|354.83|352.83|8
1727649840000|2024-09-29 22:44:00|354.86|352.86|354.83|352.83|354.88|352.88|354.83|352.83|7
1727649850000|2024-09-29 22:44:10|354.81|352.81|354.56|352.56|354.81|352.81|354.56|352.56|12
1727649860000|2024-09-29 22:44:20|354.57|352.57|354.56|352.56|354.58|352.58|354.54|352.54|9
1727649870000|2024-09-29 22:44:30|354.55|352.55|354.6|352.6|354.6|352.6|354.54|352.54|4
1727649880000|2024-09-29 22:44:40|354.59|352.59|354.6|352.6|354.64|352.64|354.57|352.57|14
1727649890000|2024-09-29 22:44:50|354.61|352.61|354.76|352.76|354.78|352.78|354.61|352.61|11
1727649900000|2024-09-29 22:45:00|354.77|352.77|354.76|352.76|354.78|352.78|354.75|352.75|8
1727649910000|2024-09-29 22:45:10|354.78|352.78|354.85|352.85|354.9|352.9|354.78|352.78|13
1727649920000|2024-09-29 22:45:20|354.86|352.86|354.84|352.84|354.87|352.87|354.8|352.8|16
1727649930000|2024-09-29 22:45:30|354.83|352.83|354.69|352.69|354.85|352.85|354.66|352.66|16
1727649940000|2024-09-29 22:45:40|354.7|352.7|354.67|352.67|354.7|352.7|354.65|352.65|5
1727649950000|2024-09-29 22:45:50|354.68|352.68|354.75|352.75|354.76|352.76|354.68|352.68|10
1727649960000|2024-09-29 22:46:00|354.76|352.76|354.74|352.74|354.76|352.76|354.73|352.73|4
1727649970000|2024-09-29 22:46:10|354.73|352.73|354.71|352.71|354.73|352.73|354.66|352.66|7
1727649980000|2024-09-29 22:46:20|354.72|352.72|354.7|352.7|354.72|352.72|354.69|352.69|9
1727649990000|2024-09-29 22:46:30|354.72|352.72|355.08|353.08|355.11|353.11|354.72|352.72|18
1727650000000|2024-09-29 22:46:40|355.07|353.07|355.07|353.07|355.07|353.07|355.07|353.07|1
1727650030000|2024-09-29 22:47:10|355.06|353.06|355.06|353.06|355.06|353.06|355.06|353.06|1
1727650040000|2024-09-29 22:47:20|355.07|353.07|355.07|353.07|355.07|353.07|355.07|353.07|1
1727650050000|2024-09-29 22:47:30|355.11|353.11|355.23|353.23|355.27|353.27|355.11|353.11|6
1727650060000|2024-09-29 22:47:40|355.24|353.24|355.41|353.41|355.42|353.42|355.24|353.24|17
1727650070000|2024-09-29 22:47:50|355.4|353.4|355.37|353.37|355.4|353.4|355.37|353.37|13
1727650080000|2024-09-29 22:48:00|355.36|353.36|355.32|353.32|355.4|353.4|355.32|353.32|11
1727650090000|2024-09-29 22:48:10|355.27|353.27|355.27|353.27|355.27|353.27|355.27|353.27|1
1727650100000|2024-09-29 22:48:20|355.23|353.23|355.22|353.22|355.23|353.23|355.15|353.15|8
1727650110000|2024-09-29 22:48:30|355.15|353.15|355.09|353.09|355.15|353.15|355.09|353.09|2
1727650130000|2024-09-29 22:48:50|355.06|353.06|354.75|352.75|355.06|353.06|354.75|352.75|8
1727650140000|2024-09-29 22:49:00|354.81|352.81|354.96|352.96|354.97|352.97|354.81|352.81|12
1727650150000|2024-09-29 22:49:10|354.97|352.97|354.92|352.92|355.01|353.01|354.91|352.91|16
1727650160000|2024-09-29 22:49:20|354.94|352.94|354.96|352.96|354.98|352.98|354.94|352.94|7
1727650170000|2024-09-29 22:49:30|354.95|352.95|354.92|352.92|354.97|352.97|354.92|352.92|10
1727650180000|2024-09-29 22:49:40|354.89|352.89|354.98|352.98|354.98|352.98|354.86|352.86|12
1727650190000|2024-09-29 22:49:50|355|353|355.02|353.02|355.06|353.06|355|353|6
1727650200000|2024-09-29 22:50:00|354.98|352.98|355.07|353.07|355.07|353.07|354.98|352.98|14
1727650210000|2024-09-29 22:50:10|355.06|353.06|355.01|353.01|355.06|353.06|355|353|11
1727650220000|2024-09-29 22:50:20|355.02|353.02|355.13|353.13|355.14|353.14|355.02|353.02|7
1727650230000|2024-09-29 22:50:30|355.15|353.15|355.09|353.09|355.15|353.15|355.08|353.08|15
1727650240000|2024-09-29 22:50:40|355.08|353.08|355.01|353.01|355.08|353.08|355.01|353.01|7
1727650250000|2024-09-29 22:50:50|354.94|352.94|354.75|352.75|354.94|352.94|354.75|352.75|15
1727650260000|2024-09-29 22:51:00|354.68|352.68|354.63|352.63|354.68|352.68|354.61|352.61|12
1727650270000|2024-09-29 22:51:10|354.64|352.64|354.73|352.73|354.74|352.74|354.64|352.64|6
1727650280000|2024-09-29 22:51:20|354.71|352.71|354.73|352.73|354.73|352.73|354.66|352.66|9
1727650290000|2024-09-29 22:51:30|354.71|352.71|354.87|352.87|354.87|352.87|354.69|352.69|13
1727650300000|2024-09-29 22:51:40|354.88|352.88|355.09|353.09|355.14|353.14|354.88|352.88|17
1727650310000|2024-09-29 22:51:50|355.11|353.11|354.98|352.98|355.11|353.11|354.98|352.98|15
1727650320000|2024-09-29 22:52:00|354.9|352.9|354.63|352.63|354.92|352.92|354.63|352.63|26
1727650330000|2024-09-29 22:52:10|354.64|352.64|354.57|352.57|354.64|352.64|354.57|352.57|9
1727650340000|2024-09-29 22:52:20|354.48|352.48|354.59|352.59|354.59|352.59|354.48|352.48|9
1727650350000|2024-09-29 22:52:30|354.58|352.58|354.56|352.56|354.59|352.59|354.56|352.56|7
1727650360000|2024-09-29 22:52:40|354.57|352.57|354.49|352.49|354.57|352.57|354.46|352.46|16
1727650370000|2024-09-29 22:52:50|354.53|352.53|354.56|352.56|354.58|352.58|354.52|352.52|10
1727650380000|2024-09-29 22:53:00|354.55|352.55|354.52|352.52|354.55|352.55|354.49|352.49|10
1727650390000|2024-09-29 22:53:10|354.53|352.53|354.64|352.64|354.7|352.7|354.53|352.53|21
1727650400000|2024-09-29 22:53:20|354.65|352.65|354.67|352.67|354.67|352.67|354.64|352.64|5
1727650410000|2024-09-29 22:53:30|354.68|352.68|354.91|352.91|354.91|352.91|354.68|352.68|19
1727650420000|2024-09-29 22:53:40|354.92|352.92|354.87|352.87|354.92|352.92|354.84|352.84|11
1727650430000|2024-09-29 22:53:50|354.84|352.84|354.82|352.82|354.84|352.84|354.8|352.8|7
1727650440000|2024-09-29 22:54:00|354.84|352.84|354.72|352.72|354.84|352.84|354.72|352.72|14
1727650450000|2024-09-29 22:54:10|354.73|352.73|354.66|352.66|354.73|352.73|354.66|352.66|3
1727650460000|2024-09-29 22:54:20|354.65|352.65|354.39|352.39|354.65|352.65|354.37|352.37|15
1727650470000|2024-09-29 22:54:30|354.41|352.41|354.35|352.35|354.44|352.44|354.35|352.35|6
1727650480000|2024-09-29 22:54:40|354.34|352.34|354.35|352.35|354.4|352.4|354.3|352.3|19
1727650490000|2024-09-29 22:54:50|354.36|352.36|354.31|352.31|354.39|352.39|354.27|352.27|17
1727650500000|2024-09-29 22:55:00|354.3|352.3|354.25|352.25|354.31|352.31|354.25|352.25|11
1727650510000|2024-09-29 22:55:10|354.29|352.29|354.24|352.24|354.35|352.35|354.24|352.24|16
1727650520000|2024-09-29 22:55:20|354.32|352.32|354.21|352.21|354.35|352.35|354.2|352.2|17
1727650530000|2024-09-29 22:55:30|354.19|352.19|354.2|352.2|354.22|352.22|354.17|352.17|11
1727650540000|2024-09-29 22:55:40|354.21|352.21|354.26|352.26|354.3|352.3|354.21|352.21|7
1727650550000|2024-09-29 22:55:50|354.27|352.27|354.39|352.39|354.42|352.42|354.27|352.27|11
1727650560000|2024-09-29 22:56:00|354.38|352.38|354.43|352.43|354.46|352.46|354.38|352.38|11
1727650570000|2024-09-29 22:56:10|354.41|352.41|354.2|352.2|354.41|352.41|354.19|352.19|11
1727650580000|2024-09-29 22:56:20|354.19|352.19|354.21|352.21|354.23|352.23|354.17|352.17|19
1727650590000|2024-09-29 22:56:30|354.2|352.2|354.22|352.22|354.22|352.22|354.16|352.16|12
1727650600000|2024-09-29 22:56:40|354.21|352.21|354.18|352.18|354.23|352.23|354.13|352.13|18
1727650610000|2024-09-29 22:56:50|354.19|352.19|354.22|352.22|354.22|352.22|354.19|352.19|4
1727650620000|2024-09-29 22:57:00|354.21|352.21|354.2|352.2|354.23|352.23|354.02|352.02|23
1727650630000|2024-09-29 22:57:10|354.19|352.19|354.16|352.16|354.19|352.19|354.14|352.14|9
1727650640000|2024-09-29 22:57:20|354.14|352.14|353.91|351.91|354.14|352.14|353.89|351.89|9
1727650650000|2024-09-29 22:57:30|353.92|351.92|353.93|351.93|353.95|351.95|353.91|351.91|11
1727650660000|2024-09-29 22:57:40|353.92|351.92|353.91|351.91|353.92|351.92|353.91|351.91|2
1727650670000|2024-09-29 22:57:50|353.92|351.92|354.25|352.25|354.26|352.26|353.91|351.91|20
1727650680000|2024-09-29 22:58:00|354.26|352.26|354.2|352.2|354.27|352.27|354.2|352.2|12
1727650690000|2024-09-29 22:58:10|354.21|352.21|354.23|352.23|354.24|352.24|354.19|352.19|12
1727650700000|2024-09-29 22:58:20|354.22|352.22|354.23|352.23|354.23|352.23|354.21|352.21|6
1727650710000|2024-09-29 22:58:30|354.25|352.25|354.27|352.27|354.28|352.28|354.24|352.24|6
1727650720000|2024-09-29 22:58:40|354.26|352.26|354.27|352.27|354.29|352.29|354.26|352.26|8
1727650730000|2024-09-29 22:58:50|354.28|352.28|354.23|352.23|354.29|352.29|354.23|352.23|7
1727650740000|2024-09-29 22:59:00|354.15|352.15|354.17|352.17|354.18|352.18|354.12|352.12|15
1727650750000|2024-09-29 22:59:10|354.18|352.18|354.17|352.17|354.18|352.18|354.16|352.16|6
1727650760000|2024-09-29 22:59:20|354.18|352.18|354.21|352.21|354.22|352.22|354.13|352.13|12
1727650770000|2024-09-29 22:59:30|354.24|352.24|354.37|352.37|354.37|352.37|354.24|352.24|14
1727650780000|2024-09-29 22:59:40|354.36|352.36|354.42|352.42|354.42|352.42|354.3|352.3|15
1727650790000|2024-09-29 22:59:50|354.41|352.41|354.3|352.3|354.41|352.41|354.3|352.3|12
1727650800000|2024-09-29 23:00:00|354.31|352.31|354.3|352.3|354.35|352.35|354.28|352.28|13
1727650810000|2024-09-29 23:00:10|354.31|352.31|354.51|352.51|354.51|352.51|354.31|352.31|26
1727650820000|2024-09-29 23:00:20|354.53|352.53|354.52|352.52|354.55|352.55|354.52|352.52|5
1727650830000|2024-09-29 23:00:30|354.53|352.53|354.48|352.48|354.6|352.6|354.46|352.46|15
1727650840000|2024-09-29 23:00:40|354.47|352.47|354.56|352.56|354.56|352.56|354.47|352.47|6
1727650850000|2024-09-29 23:00:50|354.57|352.57|354.68|352.68|354.7|352.7|354.57|352.57|9
1727650860000|2024-09-29 23:01:00|354.67|352.67|354.55|352.55|354.68|352.68|354.43|352.43|28
1727650870000|2024-09-29 23:01:10|354.56|352.56|354.7|352.7|354.7|352.7|354.56|352.56|4
1727650880000|2024-09-29 23:01:20|354.71|352.71|354.64|352.64|354.74|352.74|354.64|352.64|8
1727650890000|2024-09-29 23:01:30|354.65|352.65|354.67|352.67|354.68|352.68|354.65|352.65|7
1727650900000|2024-09-29 23:01:40|354.68|352.68|354.71|352.71|354.79|352.79|354.68|352.68|14
1727650910000|2024-09-29 23:01:50|354.72|352.72|354.69|352.69|354.73|352.73|354.69|352.69|10
1727650920000|2024-09-29 23:02:00|354.68|352.68|354.69|352.69|354.69|352.69|354.65|352.65|7
1727650930000|2024-09-29 23:02:10|354.68|352.68|354.92|352.92|354.94|352.94|354.68|352.68|25
1727650940000|2024-09-29 23:02:20|354.91|352.91|354.87|352.87|354.91|352.91|354.86|352.86|5
1727650950000|2024-09-29 23:02:30|354.82|352.82|354.78|352.78|354.82|352.82|354.72|352.72|18
1727650960000|2024-09-29 23:02:40|354.76|352.76|354.65|352.65|354.76|352.76|354.65|352.65|9
1727650970000|2024-09-29 23:02:50|354.69|352.69|354.53|352.53|354.71|352.71|354.5|352.5|14
1727650980000|2024-09-29 23:03:00|354.51|352.51|354.56|352.56|354.56|352.56|354.44|352.44|13
1727650990000|2024-09-29 23:03:10|354.57|352.57|354.85|352.85|354.86|352.86|354.51|352.51|19
1727651000000|2024-09-29 23:03:20|354.86|352.86|354.95|352.95|354.99|352.99|354.83|352.83|18
1727651010000|2024-09-29 23:03:30|354.94|352.94|354.92|352.92|354.94|352.94|354.92|352.92|2
1727651020000|2024-09-29 23:03:40|354.91|352.91|354.8|352.8|354.91|352.91|354.78|352.78|13
1727651030000|2024-09-29 23:03:50|354.79|352.79|354.82|352.82|354.82|352.82|354.79|352.79|4
1727651040000|2024-09-29 23:04:00|354.83|352.83|354.99|352.99|354.99|352.99|354.83|352.83|11
1727651050000|2024-09-29 23:04:10|355.01|353.01|354.91|352.91|355.02|353.02|354.9|352.9|16
1727651060000|2024-09-29 23:04:20|354.92|352.92|354.89|352.89|354.94|352.94|354.87|352.87|10
1727651070000|2024-09-29 23:04:30|354.87|352.87|354.73|352.73|354.87|352.87|354.64|352.64|18
1727651080000|2024-09-29 23:04:40|354.72|352.72|354.73|352.73|354.75|352.75|354.72|352.72|15
1727651090000|2024-09-29 23:04:50|354.74|352.74|354.71|352.71|354.77|352.77|354.71|352.71|16
1727651100000|2024-09-29 23:05:00|354.72|352.72|354.53|352.53|354.77|352.77|354.52|352.52|18
1727651110000|2024-09-29 23:05:10|354.54|352.54|354.45|352.45|354.66|352.66|354.45|352.45|23
1727651120000|2024-09-29 23:05:20|354.46|352.46|354.29|352.29|354.46|352.46|354.26|352.26|15
1727651130000|2024-09-29 23:05:30|354.3|352.3|354.15|352.15|354.3|352.3|354.1|352.1|20
1727651140000|2024-09-29 23:05:40|354.16|352.16|354.21|352.21|354.21|352.21|354.14|352.14|11
1727651150000|2024-09-29 23:05:50|354.2|352.2|354.16|352.16|354.2|352.2|354.12|352.12|17
1727651160000|2024-09-29 23:06:00|354.1|352.1|354.18|352.18|354.19|352.19|354.1|352.1|10
1727651170000|2024-09-29 23:06:10|354.19|352.19|354.17|352.17|354.2|352.2|354.16|352.16|16
1727651180000|2024-09-29 23:06:20|354.19|352.19|353.96|351.96|354.2|352.2|353.96|351.96|15
1727651190000|2024-09-29 23:06:30|353.94|351.94|354.04|352.04|354.05|352.05|353.94|351.94|18
1727651200000|2024-09-29 23:06:40|354.02|352.02|353.66|351.66|354.02|352.02|353.66|351.66|15
1727651210000|2024-09-29 23:06:50|353.67|351.67|353.77|351.77|353.8|351.8|353.66|351.66|22
1727651220000|2024-09-29 23:07:00|353.76|351.76|353.69|351.69|353.77|351.77|353.65|351.65|17
1727651230000|2024-09-29 23:07:10|353.74|351.74|353.92|351.92|353.94|351.94|353.69|351.69|25
1727651240000|2024-09-29 23:07:20|353.91|351.91|353.97|351.97|353.97|351.97|353.87|351.87|12
1727651250000|2024-09-29 23:07:30|353.99|351.99|354.12|352.12|354.14|352.14|353.99|351.99|11
1727651260000|2024-09-29 23:07:40|354.13|352.13|354.04|352.04|354.13|352.13|354.04|352.04|10
1727651270000|2024-09-29 23:07:50|354.06|352.06|354.04|352.04|354.1|352.1|354.02|352.02|10
1727651280000|2024-09-29 23:08:00|354.02|352.02|353.96|351.96|354.15|352.15|353.92|351.92|21
1727651290000|2024-09-29 23:08:10|353.99|351.99|354.02|352.02|354.04|352.04|353.99|351.99|15
1727651300000|2024-09-29 23:08:20|354|352|353.93|351.93|354.06|352.06|353.92|351.92|27
1727651310000|2024-09-29 23:08:30|353.92|351.92|353.85|351.85|353.96|351.96|353.82|351.82|16
1727651320000|2024-09-29 23:08:40|353.84|351.84|353.71|351.71|353.85|351.85|353.67|351.67|20
1727651330000|2024-09-29 23:08:50|353.72|351.72|353.71|351.71|353.76|351.76|353.71|351.71|13
1727651340000|2024-09-29 23:09:00|353.69|351.69|353.69|351.69|353.72|351.72|353.69|351.69|11
1727651350000|2024-09-29 23:09:10|353.7|351.7|354.19|352.19|354.2|352.2|353.7|351.7|26
1727651360000|2024-09-29 23:09:20|354.2|352.2|354.18|352.18|354.26|352.26|354.18|352.18|10
1727651370000|2024-09-29 23:09:30|354.19|352.19|354.11|352.11|354.19|352.19|354.05|352.05|18
1727651380000|2024-09-29 23:09:40|354.07|352.07|354.03|352.03|354.07|352.07|354.03|352.03|10
1727651390000|2024-09-29 23:09:50|354.02|352.02|353.89|351.89|354.03|352.03|353.89|351.89|13
1727651400000|2024-09-29 23:10:00|353.9|351.9|353.9|351.9|353.92|351.92|353.89|351.89|13
1727651410000|2024-09-29 23:10:10|353.91|351.91|353.89|351.89|353.91|351.91|353.89|351.89|7
1727651420000|2024-09-29 23:10:20|353.9|351.9|353.68|351.68|353.91|351.91|353.68|351.68|21
1727651430000|2024-09-29 23:10:30|353.66|351.66|353.76|351.76|353.77|351.77|353.65|351.65|11
1727651440000|2024-09-29 23:10:40|353.84|351.84|353.93|351.93|353.93|351.93|353.84|351.84|14
1727651450000|2024-09-29 23:10:50|353.92|351.92|354.02|352.02|354.04|352.04|353.92|351.92|17
1727651460000|2024-09-29 23:11:00|354.01|352.01|353.94|351.94|354.01|352.01|353.86|351.86|13
1727651470000|2024-09-29 23:11:10|353.93|351.93|353.87|351.87|353.93|351.93|353.87|351.87|12
1727651480000|2024-09-29 23:11:20|353.88|351.88|353.7|351.7|353.88|351.88|353.69|351.69|10
1727651490000|2024-09-29 23:11:30|353.74|351.74|353.78|351.78|353.78|351.78|353.67|351.67|17
1727651500000|2024-09-29 23:11:40|353.82|351.82|353.89|351.89|353.91|351.91|353.82|351.82|7
1727651510000|2024-09-29 23:11:50|353.9|351.9|353.91|351.91|353.91|351.91|353.87|351.87|9
1727651520000|2024-09-29 23:12:00|353.92|351.92|353.71|351.71|353.93|351.93|353.71|351.71|15
1727651530000|2024-09-29 23:12:10|353.75|351.75|353.68|351.68|353.78|351.78|353.68|351.68|14
1727651540000|2024-09-29 23:12:20|353.66|351.66|353.78|351.78|353.8|351.8|353.64|351.64|14
1727651550000|2024-09-29 23:12:30|353.8|351.8|353.67|351.67|353.8|351.8|353.67|351.67|14
1727651560000|2024-09-29 23:12:40|353.66|351.66|353.77|351.77|353.78|351.78|353.63|351.63|15
1727651570000|2024-09-29 23:12:50|353.79|351.79|353.9|351.9|353.9|351.9|353.79|351.79|5
1727651580000|2024-09-29 23:13:00|353.96|351.96|353.85|351.85|353.96|351.96|353.82|351.82|11
1727651590000|2024-09-29 23:13:10|353.84|351.84|353.84|351.84|353.87|351.87|353.78|351.78|20
1727651600000|2024-09-29 23:13:20|353.86|351.86|353.9|351.9|353.9|351.9|353.86|351.86|6
1727651610000|2024-09-29 23:13:30|353.91|351.91|353.71|351.71|353.91|351.91|353.69|351.69|12
1727651620000|2024-09-29 23:13:40|353.69|351.69|353.71|351.71|353.72|351.72|353.69|351.69|9
1727651630000|2024-09-29 23:13:50|353.7|351.7|353.71|351.71|353.72|351.72|353.68|351.68|8
1727651640000|2024-09-29 23:14:00|353.69|351.69|353.71|351.71|353.73|351.73|353.67|351.67|11
1727651650000|2024-09-29 23:14:10|353.7|351.7|353.58|351.58|353.72|351.72|353.58|351.58|12
1727651660000|2024-09-29 23:14:20|353.59|351.59|353.64|351.64|353.64|351.64|353.59|351.59|4
1727651670000|2024-09-29 23:14:30|353.66|351.66|353.96|351.96|353.98|351.98|353.66|351.66|9
1727651680000|2024-09-29 23:14:40|354.03|352.03|354.08|352.08|354.08|352.08|354.03|352.03|11
1727651690000|2024-09-29 23:14:50|354.1|352.1|354.08|352.08|354.1|352.1|354.07|352.07|8
1727651700000|2024-09-29 23:15:00|354.06|352.06|354.11|352.11|354.11|352.11|354.05|352.05|22
1727651710000|2024-09-29 23:15:10|354.1|352.1|354.02|352.02|354.1|352.1|353.98|351.98|12
1727651720000|2024-09-29 23:15:20|353.96|351.96|353.94|351.94|353.96|351.96|353.94|351.94|3
1727651730000|2024-09-29 23:15:30|353.92|351.92|353.75|351.75|353.92|351.92|353.74|351.74|20
1727651740000|2024-09-29 23:15:40|353.74|351.74|353.8|351.8|353.8|351.8|353.74|351.74|7
1727651750000|2024-09-29 23:15:50|353.79|351.79|353.7|351.7|353.79|351.79|353.67|351.67|12
1727651760000|2024-09-29 23:16:00|353.69|351.69|353.69|351.69|353.72|351.72|353.68|351.68|12
1727651770000|2024-09-29 23:16:10|353.7|351.7|353.69|351.69|353.9|351.9|353.67|351.67|22
1727651780000|2024-09-29 23:16:20|353.7|351.7|353.82|351.82|353.82|351.82|353.7|351.7|9
1727651790000|2024-09-29 23:16:30|353.81|351.81|353.85|351.85|353.89|351.89|353.71|351.71|21
1727651800000|2024-09-29 23:16:40|353.86|351.86|353.96|351.96|353.97|351.97|353.86|351.86|12
1727651810000|2024-09-29 23:16:50|353.97|351.97|353.98|351.98|354|352|353.97|351.97|3
1727651820000|2024-09-29 23:17:00|354|352|353.9|351.9|354|352|353.77|351.77|21
1727651830000|2024-09-29 23:17:10|353.91|351.91|353.95|351.95|353.95|351.95|353.91|351.91|6
1727651840000|2024-09-29 23:17:20|353.94|351.94|354|352|354.02|352.02|353.93|351.93|11
1727651850000|2024-09-29 23:17:30|354.01|352.01|354.08|352.08|354.13|352.13|354.01|352.01|13
1727651860000|2024-09-29 23:17:40|354.07|352.07|354.06|352.06|354.09|352.09|354.05|352.05|6
1727651870000|2024-09-29 23:17:50|354.09|352.09|354.09|352.09|354.1|352.1|354.07|352.07|8
1727651880000|2024-09-29 23:18:00|354.07|352.07|354.14|352.14|354.14|352.14|354.07|352.07|6
1727651890000|2024-09-29 23:18:10|354.18|352.18|354.28|352.28|354.29|352.29|354.18|352.18|10
1727651900000|2024-09-29 23:18:20|354.27|352.27|354.32|352.32|354.32|352.32|354.27|352.27|7
1727651910000|2024-09-29 23:18:30|354.31|352.31|354.32|352.32|354.4|352.4|354.28|352.28|19
1727651920000|2024-09-29 23:18:40|354.31|352.31|354.29|352.29|354.31|352.31|354.26|352.26|13
1727651930000|2024-09-29 23:18:50|354.28|352.28|354.32|352.32|354.33|352.33|354.27|352.27|10
1727651940000|2024-09-29 23:19:00|354.31|352.31|354.16|352.16|354.31|352.31|354.16|352.16|17
1727651950000|2024-09-29 23:19:10|354.15|352.15|354.15|352.15|354.15|352.15|354.15|352.15|1
1727651960000|2024-09-29 23:19:20|354.14|352.14|354.06|352.06|354.14|352.14|354.04|352.04|15
1727651970000|2024-09-29 23:19:30|354.07|352.07|354|352|354.07|352.07|353.99|351.99|13
1727651980000|2024-09-29 23:19:40|353.98|351.98|353.99|351.99|354|352|353.98|351.98|4
1727651990000|2024-09-29 23:19:50|353.97|351.97|353.97|351.97|354|352|353.96|351.96|7
1727652000000|2024-09-29 23:20:00|353.96|351.96|353.81|351.81|353.99|351.99|353.81|351.81|11
1727652010000|2024-09-29 23:20:10|353.8|351.8|353.79|351.79|353.81|351.81|353.78|351.78|22
1727652020000|2024-09-29 23:20:20|353.77|351.77|353.77|351.77|353.77|351.77|353.76|351.76|3
1727652030000|2024-09-29 23:20:30|353.69|351.69|353.6|351.6|353.69|351.69|353.59|351.59|16
1727652040000|2024-09-29 23:20:40|353.64|351.64|353.74|351.74|353.87|351.87|353.62|351.62|23
1727652050000|2024-09-29 23:20:50|353.75|351.75|353.6|351.6|353.76|351.76|353.6|351.6|12
1727652060000|2024-09-29 23:21:00|353.66|351.66|353.89|351.89|353.89|351.89|353.66|351.66|16
1727652070000|2024-09-29 23:21:10|353.9|351.9|353.92|351.92|353.92|351.92|353.9|351.9|3
1727652080000|2024-09-29 23:21:20|353.91|351.91|353.95|351.95|354.06|352.06|353.91|351.91|22
1727652090000|2024-09-29 23:21:30|353.94|351.94|353.99|351.99|353.99|351.99|353.94|351.94|5
1727652100000|2024-09-29 23:21:40|353.95|351.95|353.95|351.95|353.98|351.98|353.93|351.93|14
1727652110000|2024-09-29 23:21:50|353.96|351.96|354.12|352.12|354.12|352.12|353.94|351.94|9
1727652120000|2024-09-29 23:22:00|354.14|352.14|354.29|352.29|354.29|352.29|354.12|352.12|12
1727652130000|2024-09-29 23:22:10|354.28|352.28|354.18|352.18|354.3|352.3|354.15|352.15|19
1727652140000|2024-09-29 23:22:20|354.17|352.17|354.18|352.18|354.21|352.21|354.17|352.17|11
1727652150000|2024-09-29 23:22:30|354.19|352.19|353.99|351.99|354.23|352.23|353.92|351.92|30
1727652160000|2024-09-29 23:22:40|353.97|351.97|353.58|351.58|353.97|351.97|353.53|351.53|20
1727652170000|2024-09-29 23:22:50|353.59|351.59|353.57|351.57|353.62|351.62|353.57|351.57|6
1727652180000|2024-09-29 23:23:00|353.59|351.59|353.55|351.55|353.59|351.59|353.52|351.52|20
1727652190000|2024-09-29 23:23:10|353.54|351.54|353.54|351.54|353.55|351.55|353.52|351.52|10
1727652200000|2024-09-29 23:23:20|353.53|351.53|353.69|351.69|353.69|351.69|353.49|351.49|17
1727652210000|2024-09-29 23:23:30|353.67|351.67|353.72|351.72|353.72|351.72|353.67|351.67|8
1727652220000|2024-09-29 23:23:40|353.78|351.78|353.73|351.73|353.78|351.78|353.67|351.67|17
1727652230000|2024-09-29 23:23:50|353.74|351.74|353.77|351.77|353.86|351.86|353.74|351.74|12
1727652240000|2024-09-29 23:24:00|353.75|351.75|353.71|351.71|353.79|351.79|353.67|351.67|14
1727652250000|2024-09-29 23:24:10|353.72|351.72|353.72|351.72|353.77|351.77|353.72|351.72|14
1727652260000|2024-09-29 23:24:20|353.74|351.74|353.66|351.66|353.74|351.74|353.6|351.6|10
1727652270000|2024-09-29 23:24:30|353.64|351.64|353.63|351.63|353.66|351.66|353.58|351.58|14
1727652280000|2024-09-29 23:24:40|353.62|351.62|353.68|351.68|353.68|351.68|353.62|351.62|5
1727652290000|2024-09-29 23:24:50|353.76|351.76|353.6|351.6|353.77|351.77|353.55|351.55|20
1727652300000|2024-09-29 23:25:00|353.62|351.62|353.59|351.59|353.71|351.71|353.59|351.59|15
1727652310000|2024-09-29 23:25:10|353.6|351.6|353.53|351.53|353.62|351.62|353.48|351.48|18
1727652320000|2024-09-29 23:25:20|353.52|351.52|353.47|351.47|353.55|351.55|353.44|351.44|18
1727652330000|2024-09-29 23:25:30|353.5|351.5|353.52|351.52|353.57|351.57|353.48|351.48|14
1727652340000|2024-09-29 23:25:40|353.49|351.49|353.54|351.54|353.57|351.57|353.48|351.48|14
1727652350000|2024-09-29 23:25:50|353.55|351.55|353.56|351.56|353.56|351.56|353.54|351.54|7
1727652360000|2024-09-29 23:26:00|353.55|351.55|353.53|351.53|353.58|351.58|353.51|351.51|13
1727652370000|2024-09-29 23:26:10|353.54|351.54|353.64|351.64|353.7|351.7|353.54|351.54|13
1727652380000|2024-09-29 23:26:20|353.67|351.67|353.5|351.5|353.67|351.67|353.5|351.5|15
1727652390000|2024-09-29 23:26:30|353.49|351.49|353.44|351.44|353.51|351.51|353.42|351.42|16
1727652400000|2024-09-29 23:26:40|353.45|351.45|353.45|351.45|353.45|351.45|353.44|351.44|5
1727652410000|2024-09-29 23:26:50|353.46|351.46|353.64|351.64|353.64|351.64|353.46|351.46|12
1727652420000|2024-09-29 23:27:00|353.63|351.63|353.54|351.54|353.63|351.63|353.53|351.53|16
1727652430000|2024-09-29 23:27:10|353.53|351.53|353.52|351.52|353.56|351.56|353.5|351.5|11
1727652440000|2024-09-29 23:27:20|353.53|351.53|353.43|351.43|353.53|351.53|353.42|351.42|15
1727652450000|2024-09-29 23:27:30|353.42|351.42|353.44|351.44|353.47|351.47|353.41|351.41|17
1727652460000|2024-09-29 23:27:40|353.45|351.45|353.41|351.41|353.45|351.45|353.4|351.4|11
1727652470000|2024-09-29 23:27:50|353.4|351.4|353.41|351.41|353.41|351.41|353.38|351.38|10
1727652480000|2024-09-29 23:28:00|353.4|351.4|353.41|351.41|353.43|351.43|353.4|351.4|8
1727652490000|2024-09-29 23:28:10|353.39|351.39|353.39|351.39|353.4|351.4|353.38|351.38|11
1727652500000|2024-09-29 23:28:20|353.38|351.38|353.07|351.07|353.38|351.38|353.07|351.07|13
1727652510000|2024-09-29 23:28:30|353.13|351.13|353.13|351.13|353.15|351.15|353.13|351.13|4
1727652520000|2024-09-29 23:28:40|353.12|351.12|353.04|351.04|353.13|351.13|353.04|351.04|7
1727652530000|2024-09-29 23:28:50|353.03|351.03|353.05|351.05|353.07|351.07|353.03|351.03|6
1727652540000|2024-09-29 23:29:00|353.04|351.04|352.84|350.84|353.04|351.04|352.84|350.84|4
1727652550000|2024-09-29 23:29:10|352.8|350.8|352.66|350.66|352.8|350.8|352.61|350.61|23
1727652560000|2024-09-29 23:29:20|352.64|350.64|352.7|350.7|352.7|350.7|352.59|350.59|18
1727652570000|2024-09-29 23:29:30|352.81|350.81|352.87|350.87|352.87|350.87|352.8|350.8|9
1727652580000|2024-09-29 23:29:40|352.86|350.86|352.83|350.83|352.86|350.86|352.79|350.79|8
1727652590000|2024-09-29 23:29:50|352.87|350.87|352.79|350.79|352.89|350.89|352.79|350.79|13
1727652600000|2024-09-29 23:30:00|352.78|350.78|352.76|350.76|352.78|350.78|352.66|350.66|23
1727652610000|2024-09-29 23:30:10|352.75|350.75|352.54|350.54|352.75|350.75|352.53|350.53|18
1727652620000|2024-09-29 23:30:20|352.55|350.55|352.53|350.53|352.55|350.55|352.48|350.48|8
1727652630000|2024-09-29 23:30:30|352.56|350.56|352.74|350.74|352.74|350.74|352.56|350.56|16
1727652640000|2024-09-29 23:30:40|352.75|350.75|352.66|350.66|352.75|350.75|352.57|350.57|18
1727652650000|2024-09-29 23:30:50|352.68|350.68|352.84|350.84|352.86|350.86|352.68|350.68|18
1727652660000|2024-09-29 23:31:00|352.82|350.82|352.5|350.5|352.82|350.82|352.45|350.45|18
1727652670000|2024-09-29 23:31:10|352.51|350.51|352.78|350.78|352.85|350.85|352.49|350.49|22
1727652680000|2024-09-29 23:31:20|352.81|350.81|352.77|350.77|352.81|350.81|352.76|350.76|9
1727652690000|2024-09-29 23:31:30|352.79|350.79|352.87|350.87|352.88|350.88|352.79|350.79|16
1727652700000|2024-09-29 23:31:40|352.88|350.88|352.7|350.7|352.88|350.88|352.68|350.68|15
1727652710000|2024-09-29 23:31:50|352.71|350.71|352.51|350.51|352.73|350.73|352.49|350.49|17
1727652720000|2024-09-29 23:32:00|352.52|350.52|352.65|350.65|352.65|350.65|352.51|350.51|17
1727652730000|2024-09-29 23:32:10|352.66|350.66|352.72|350.72|352.75|350.75|352.66|350.66|6
1727652740000|2024-09-29 23:32:20|352.75|350.75|352.83|350.83|353.08|351.08|352.75|350.75|24
1727652750000|2024-09-29 23:32:30|352.82|350.82|352.92|350.92|352.96|350.96|352.81|350.81|18
1727652760000|2024-09-29 23:32:40|352.9|350.9|352.85|350.85|352.9|350.9|352.83|350.83|16
1727652770000|2024-09-29 23:32:50|352.87|350.87|352.85|350.85|352.9|350.9|352.85|350.85|10
1727652780000|2024-09-29 23:33:00|352.86|350.86|352.87|350.87|352.91|350.91|352.86|350.86|4
1727652790000|2024-09-29 23:33:10|352.9|350.9|353.15|351.15|353.15|351.15|352.85|350.85|7
1727652800000|2024-09-29 23:33:20|353.14|351.14|353.12|351.12|353.16|351.16|353.11|351.11|9
1727652810000|2024-09-29 23:33:30|353.15|351.15|353.01|351.01|353.15|351.15|352.95|350.95|16
1727652820000|2024-09-29 23:33:40|353.02|351.02|353.02|351.02|353.07|351.07|353|351|10
1727652830000|2024-09-29 23:33:50|353.01|351.01|352.89|350.89|353.01|351.01|352.89|350.89|10
1727652840000|2024-09-29 23:34:00|352.88|350.88|352.74|350.74|352.9|350.9|352.66|350.66|23
1727652850000|2024-09-29 23:34:10|352.75|350.75|352.91|350.91|352.92|350.92|352.75|350.75|12
1727652860000|2024-09-29 23:34:20|352.9|350.9|352.49|350.49|352.91|350.91|352.45|350.45|25
1727652870000|2024-09-29 23:34:30|352.51|350.51|352.5|350.5|352.54|350.54|352.5|350.5|12
1727652880000|2024-09-29 23:34:40|352.51|350.51|352.49|350.49|352.55|350.55|352.44|350.44|17
1727652890000|2024-09-29 23:34:50|352.5|350.5|352.56|350.56|352.59|350.59|352.5|350.5|13
1727652900000|2024-09-29 23:35:00|352.57|350.57|352.41|350.41|352.61|350.61|352.41|350.41|19
1727652910000|2024-09-29 23:35:10|352.38|350.38|352.34|350.34|352.42|350.42|352.34|350.34|15
1727652920000|2024-09-29 23:35:20|352.32|350.32|352.34|350.34|352.34|350.34|352.3|350.3|6
1727652930000|2024-09-29 23:35:30|352.33|350.33|352.31|350.31|352.34|350.34|352.31|350.31|4
1727652940000|2024-09-29 23:35:40|352.34|350.34|352.3|350.3|352.34|350.34|352.28|350.28|7
1727652950000|2024-09-29 23:35:50|352.29|350.29|352.31|350.31|352.35|350.35|352.29|350.29|10
1727652960000|2024-09-29 23:36:00|352.34|350.34|352.46|350.46|352.46|350.46|352.34|350.34|5
1727652970000|2024-09-29 23:36:10|352.51|350.51|352.54|350.54|352.55|350.55|352.46|350.46|7
1727652980000|2024-09-29 23:36:20|352.53|350.53|352.51|350.51|352.56|350.56|352.47|350.47|20
1727652990000|2024-09-29 23:36:30|352.5|350.5|352.53|350.53|352.55|350.55|352.47|350.47|10
1727653000000|2024-09-29 23:36:40|352.55|350.55|352.56|350.56|352.63|350.63|352.55|350.55|19
1727653010000|2024-09-29 23:36:50|352.55|350.55|352.52|350.52|352.55|350.55|352.48|350.48|14
1727653020000|2024-09-29 23:37:00|352.54|350.54|352.64|350.64|352.66|350.66|352.54|350.54|12
1727653030000|2024-09-29 23:37:10|352.66|350.66|352.68|350.68|352.77|350.77|352.66|350.66|16
1727653040000|2024-09-29 23:37:20|352.69|350.69|352.6|350.6|352.69|350.69|352.6|350.6|13
1727653050000|2024-09-29 23:37:30|352.57|350.57|352.37|350.37|352.57|350.57|352.36|350.36|19
1727653060000|2024-09-29 23:37:40|352.36|350.36|352.36|350.36|352.36|350.36|352.36|350.36|1
1727653070000|2024-09-29 23:37:50|352.37|350.37|352.39|350.39|352.43|350.43|352.36|350.36|11
1727653080000|2024-09-29 23:38:00|352.42|350.42|352.44|350.44|352.5|350.5|352.42|350.42|9
1727653090000|2024-09-29 23:38:10|352.45|350.45|352.57|350.57|352.63|350.63|352.45|350.45|12
1727653100000|2024-09-29 23:38:20|352.58|350.58|352.55|350.55|352.62|350.62|352.55|350.55|15
1727653110000|2024-09-29 23:38:30|352.54|350.54|352.54|350.54|352.56|350.56|352.54|350.54|4
1727653120000|2024-09-29 23:38:40|352.51|350.51|352.34|350.34|352.54|350.54|352.34|350.34|16
1727653130000|2024-09-29 23:38:50|352.33|350.33|352.32|350.32|352.34|350.34|352.31|350.31|6
1727653140000|2024-09-29 23:39:00|352.27|350.27|352.27|350.27|352.32|350.32|352.27|350.27|5
1727653150000|2024-09-29 23:39:10|352.34|350.34|352.32|350.32|352.34|350.34|352.3|350.3|8
1727653160000|2024-09-29 23:39:20|352.34|350.34|352.59|350.59|352.6|350.6|352.34|350.34|4
1727653170000|2024-09-29 23:39:30|352.58|350.58|352.64|350.64|352.64|350.64|352.56|350.56|12
1727653190000|2024-09-29 23:39:50|352.7|350.7|352.65|350.65|352.76|350.76|352.64|350.64|10
1727653200000|2024-09-29 23:40:00|352.66|350.66|352.79|350.79|352.79|350.79|352.66|350.66|14
1727653210000|2024-09-29 23:40:10|352.81|350.81|352.98|350.98|352.99|350.99|352.81|350.81|7
1727653220000|2024-09-29 23:40:20|353|351|353.02|351.02|353.03|351.03|353|351|8
1727653230000|2024-09-29 23:40:30|353.05|351.05|353.1|351.1|353.1|351.1|353.05|351.05|7
1727653240000|2024-09-29 23:40:40|353.16|351.16|353.12|351.12|353.23|351.23|353.09|351.09|19
1727653250000|2024-09-29 23:40:50|353.11|351.11|353.18|351.18|353.18|351.18|353.11|351.11|7
1727653260000|2024-09-29 23:41:00|353.16|351.16|352.8|350.8|353.19|351.19|352.8|350.8|23
1727653270000|2024-09-29 23:41:10|352.79|350.79|352.79|350.79|352.83|350.83|352.77|350.77|21
1727653280000|2024-09-29 23:41:20|352.78|350.78|352.65|350.65|352.79|350.79|352.65|350.65|11
1727653290000|2024-09-29 23:41:30|352.7|350.7|352.81|350.81|352.81|350.81|352.63|350.63|15
1727653300000|2024-09-29 23:41:40|352.82|350.82|352.91|350.91|352.91|350.91|352.81|350.81|5
1727653310000|2024-09-29 23:41:50|353.08|351.08|353.1|351.1|353.18|351.18|353.08|351.08|21
1727653320000|2024-09-29 23:42:00|353.09|351.09|353.04|351.04|353.09|351.09|353.02|351.02|18
1727653330000|2024-09-29 23:42:10|352.98|350.98|353.04|351.04|353.08|351.08|352.98|350.98|15
1727653340000|2024-09-29 23:42:20|353.03|351.03|353.03|351.03|353.03|351.03|352.99|350.99|6
1727653350000|2024-09-29 23:42:30|353.06|351.06|353.16|351.16|353.16|351.16|353.06|351.06|8
1727653360000|2024-09-29 23:42:40|353.17|351.17|353.21|351.21|353.22|351.22|353.17|351.17|6
1727653370000|2024-09-29 23:42:50|353.22|351.22|353.15|351.15|353.22|351.22|353.15|351.15|5
1727653380000|2024-09-29 23:43:00|353.16|351.16|353.19|351.19|353.24|351.24|353.16|351.16|15
1727653390000|2024-09-29 23:43:10|353.22|351.22|353.18|351.18|353.24|351.24|353.18|351.18|5
1727653400000|2024-09-29 23:43:20|353.17|351.17|353.13|351.13|353.17|351.17|353.06|351.06|9
1727653410000|2024-09-29 23:43:30|353.16|351.16|353.26|351.26|353.3|351.3|353.15|351.15|12
1727653420000|2024-09-29 23:43:40|353.25|351.25|353.26|351.26|353.26|351.26|353.18|351.18|13
1727653430000|2024-09-29 23:43:50|353.25|351.25|353.26|351.26|353.26|351.26|353.23|351.23|13
1727653440000|2024-09-29 23:44:00|353.25|351.25|353.42|351.42|353.42|351.42|353.23|351.23|11
1727653450000|2024-09-29 23:44:10|353.37|351.37|353.4|351.4|353.46|351.46|353.35|351.35|17
1727653460000|2024-09-29 23:44:20|353.39|351.39|353.43|351.43|353.43|351.43|353.39|351.39|6
1727653470000|2024-09-29 23:44:30|353.42|351.42|353.39|351.39|353.45|351.45|353.39|351.39|12
1727653480000|2024-09-29 23:44:40|353.4|351.4|353.47|351.47|353.5|351.5|353.4|351.4|8
1727653490000|2024-09-29 23:44:50|353.49|351.49|353.46|351.46|353.49|351.49|353.46|351.46|7
1727653500000|2024-09-29 23:45:00|353.47|351.47|353.51|351.51|353.51|351.51|353.4|351.4|21
1727653510000|2024-09-29 23:45:10|353.52|351.52|353.5|351.5|353.56|351.56|353.48|351.48|8
1727653520000|2024-09-29 23:45:20|353.49|351.49|353.5|351.5|353.52|351.52|353.43|351.43|13
1727653530000|2024-09-29 23:45:30|353.48|351.48|353.52|351.52|353.52|351.52|353.48|351.48|4
1727653540000|2024-09-29 23:45:40|353.51|351.51|353.41|351.41|353.51|351.51|353.41|351.41|9
1727653550000|2024-09-29 23:45:50|353.4|351.4|353.38|351.38|353.41|351.41|353.38|351.38|8
1727653560000|2024-09-29 23:46:00|353.37|351.37|353.4|351.4|353.43|351.43|353.33|351.33|12
1727653570000|2024-09-29 23:46:10|353.39|351.39|353.49|351.49|353.49|351.49|353.39|351.39|11
1727653580000|2024-09-29 23:46:20|353.48|351.48|353.61|351.61|353.61|351.61|353.48|351.48|11
1727653590000|2024-09-29 23:46:30|353.66|351.66|353.8|351.8|353.81|351.81|353.66|351.66|15
1727653600000|2024-09-29 23:46:40|353.84|351.84|353.91|351.91|353.93|351.93|353.84|351.84|19
1727653610000|2024-09-29 23:46:50|353.9|351.9|353.88|351.88|353.9|351.9|353.85|351.85|8
1727653620000|2024-09-29 23:47:00|353.87|351.87|354.06|352.06|354.08|352.08|353.87|351.87|24
1727653630000|2024-09-29 23:47:10|354.04|352.04|354.03|352.03|354.06|352.06|353.99|351.99|12
1727653640000|2024-09-29 23:47:20|354.04|352.04|354.11|352.11|354.13|352.13|354.01|352.01|21
1727653650000|2024-09-29 23:47:30|354.09|352.09|354.03|352.03|354.11|352.11|354.02|352.02|17
1727653660000|2024-09-29 23:47:40|354.04|352.04|354.34|352.34|354.34|352.34|354.04|352.04|21
1727653670000|2024-09-29 23:47:50|354.32|352.32|354.32|352.32|354.4|352.4|354.3|352.3|21
1727653680000|2024-09-29 23:48:00|354.33|352.33|354.17|352.17|354.44|352.44|354.15|352.15|16
1727653690000|2024-09-29 23:48:10|354.19|352.19|354.2|352.2|354.29|352.29|354.17|352.17|18
1727653700000|2024-09-29 23:48:20|354.21|352.21|354.2|352.2|354.21|352.21|354.12|352.12|12
1727653710000|2024-09-29 23:48:30|354.21|352.21|354.27|352.27|354.31|352.31|354.21|352.21|9
1727653720000|2024-09-29 23:48:40|354.25|352.25|354.22|352.22|354.25|352.25|354.21|352.21|8
1727653730000|2024-09-29 23:48:50|354.23|352.23|354.19|352.19|354.23|352.23|354.17|352.17|8
1727653740000|2024-09-29 23:49:00|354.18|352.18|354.22|352.22|354.22|352.22|354.17|352.17|6
1727653750000|2024-09-29 23:49:10|354.2|352.2|354.19|352.19|354.2|352.2|354.14|352.14|6
1727653760000|2024-09-29 23:49:20|354.2|352.2|354.36|352.36|354.38|352.38|354.2|352.2|9
1727653770000|2024-09-29 23:49:30|354.34|352.34|354.3|352.3|354.34|352.34|354.3|352.3|3
1727653780000|2024-09-29 23:49:40|354.29|352.29|354.19|352.19|354.29|352.29|354.19|352.19|11
1727653800000|2024-09-29 23:50:00|354.23|352.23|354.21|352.21|354.24|352.24|354.21|352.21|6
1727653810000|2024-09-29 23:50:10|354.23|352.23|354.24|352.24|354.26|352.26|354.21|352.21|7
1727653820000|2024-09-29 23:50:20|354.23|352.23|354.25|352.25|354.26|352.26|354.18|352.18|10
1727653840000|2024-09-29 23:50:40|354.23|352.23|354.19|352.19|354.23|352.23|354.19|352.19|4
1727653850000|2024-09-29 23:50:50|354.18|352.18|354.21|352.21|354.21|352.21|354.18|352.18|2
1727653860000|2024-09-29 23:51:00|354.2|352.2|353.93|351.93|354.2|352.2|353.93|351.93|14
1727653870000|2024-09-29 23:51:10|353.97|351.97|353.79|351.79|353.97|351.97|353.79|351.79|10
1727653880000|2024-09-29 23:51:20|353.78|351.78|353.89|351.89|353.91|351.91|353.74|351.74|14
1727653890000|2024-09-29 23:51:30|353.9|351.9|354.12|352.12|354.12|352.12|353.9|351.9|19
1727653900000|2024-09-29 23:51:40|354.13|352.13|354.13|352.13|354.17|352.17|354.11|352.11|11
1727653910000|2024-09-29 23:51:50|354.15|352.15|354.11|352.11|354.15|352.15|354.1|352.1|6
1727653920000|2024-09-29 23:52:00|354.13|352.13|354.18|352.18|354.3|352.3|354.13|352.13|20
1727653930000|2024-09-29 23:52:10|354.13|352.13|354.17|352.17|354.18|352.18|354.1|352.1|16
1727653940000|2024-09-29 23:52:20|354.19|352.19|353.99|351.99|354.22|352.22|353.99|351.99|20
1727653950000|2024-09-29 23:52:30|353.97|351.97|354.05|352.05|354.06|352.06|353.94|351.94|11
1727653960000|2024-09-29 23:52:40|354.06|352.06|354.1|352.1|354.1|352.1|354.06|352.06|4
1727653970000|2024-09-29 23:52:50|354.13|352.13|354.01|352.01|354.14|352.14|354|352|13
1727653980000|2024-09-29 23:53:00|354.02|352.02|354.05|352.05|354.06|352.06|354.02|352.02|4
1727653990000|2024-09-29 23:53:10|354.06|352.06|353.84|351.84|354.09|352.09|353.84|351.84|19
1727654000000|2024-09-29 23:53:20|353.85|351.85|353.8|351.8|353.85|351.85|353.8|351.8|6
1727654010000|2024-09-29 23:53:30|353.81|351.81|353.88|351.88|353.89|351.89|353.81|351.81|8
1727654020000|2024-09-29 23:53:40|353.89|351.89|353.85|351.85|353.89|351.89|353.84|351.84|7
1727654030000|2024-09-29 23:53:50|353.88|351.88|353.86|351.86|353.89|351.89|353.86|351.86|4
1727654040000|2024-09-29 23:54:00|353.85|351.85|353.99|351.99|354|352|353.82|351.82|12
1727654050000|2024-09-29 23:54:10|354|352|354.08|352.08|354.15|352.15|354|352|14
1727654060000|2024-09-29 23:54:20|354.09|352.09|354.15|352.15|354.15|352.15|354.08|352.08|9
1727654070000|2024-09-29 23:54:30|354.14|352.14|354.17|352.17|354.22|352.22|354.14|352.14|16
1727654080000|2024-09-29 23:54:40|354.18|352.18|354.22|352.22|354.24|352.24|354.15|352.15|10
1727654090000|2024-09-29 23:54:50|354.23|352.23|354.23|352.23|354.27|352.27|354.22|352.22|10
1727654100000|2024-09-29 23:55:00|354.22|352.22|354.1|352.1|354.22|352.22|354.1|352.1|7
1727654110000|2024-09-29 23:55:10|354.05|352.05|353.94|351.94|354.05|352.05|353.93|351.93|12
1727654120000|2024-09-29 23:55:20|353.93|351.93|353.9|351.9|353.93|351.93|353.86|351.86|12
1727654130000|2024-09-29 23:55:30|353.91|351.91|353.83|351.83|353.91|351.91|353.79|351.79|10
1727654140000|2024-09-29 23:55:40|353.84|351.84|353.89|351.89|353.9|351.9|353.84|351.84|9
1727654150000|2024-09-29 23:55:50|353.88|351.88|353.83|351.83|353.88|351.88|353.83|351.83|8
1727654160000|2024-09-29 23:56:00|353.84|351.84|353.96|351.96|353.96|351.96|353.84|351.84|13
1727654170000|2024-09-29 23:56:10|353.94|351.94|353.92|351.92|353.94|351.94|353.92|351.92|3
1727654180000|2024-09-29 23:56:20|353.9|351.9|353.85|351.85|353.92|351.92|353.81|351.81|16
1727654190000|2024-09-29 23:56:30|353.86|351.86|353.86|351.86|353.86|351.86|353.85|351.85|3
1727654200000|2024-09-29 23:56:40|353.87|351.87|353.78|351.78|353.88|351.88|353.76|351.76|17
1727654210000|2024-09-29 23:56:50|353.79|351.79|353.78|351.78|353.84|351.84|353.78|351.78|10
1727654220000|2024-09-29 23:57:00|353.79|351.79|353.84|351.84|353.84|351.84|353.79|351.79|5
1727654230000|2024-09-29 23:57:10|353.86|351.86|353.84|351.84|353.92|351.92|353.84|351.84|9
1727654240000|2024-09-29 23:57:20|353.82|351.82|353.75|351.75|353.82|351.82|353.75|351.75|9
1727654250000|2024-09-29 23:57:30|353.68|351.68|353.67|351.67|353.68|351.68|353.65|351.65|6
1727654260000|2024-09-29 23:57:40|353.68|351.68|353.76|351.76|353.76|351.76|353.67|351.67|5
1727654270000|2024-09-29 23:57:50|353.75|351.75|353.76|351.76|353.76|351.76|353.72|351.72|4
1727654280000|2024-09-29 23:58:00|353.78|351.78|353.77|351.77|353.78|351.78|353.77|351.77|4
1727654290000|2024-09-29 23:58:10|353.78|351.78|353.77|351.77|353.79|351.79|353.76|351.76|6
1727654300000|2024-09-29 23:58:20|353.76|351.76|353.76|351.76|353.77|351.77|353.75|351.75|5
1727654310000|2024-09-29 23:58:30|353.77|351.77|353.76|351.76|353.77|351.77|353.76|351.76|6
1727654320000|2024-09-29 23:58:40|353.77|351.77|353.77|351.77|353.77|351.77|353.75|351.75|4
1727654330000|2024-09-29 23:58:50|353.79|351.79|353.8|351.8|353.81|351.81|353.79|351.79|6
1727654340000|2024-09-29 23:59:00|353.79|351.79|353.65|351.65|353.79|351.79|353.58|351.58|9
1727654350000|2024-09-29 23:59:10|353.67|351.67|353.67|351.67|353.69|351.69|353.65|351.65|11
1727654360000|2024-09-29 23:59:20|353.66|351.66|353.66|351.66|353.66|351.66|353.66|351.66|1
1727654370000|2024-09-29 23:59:30|353.69|351.69|353.68|351.68|353.76|351.76|353.64|351.64|16
1727654380000|2024-09-29 23:59:40|353.67|351.67|353.65|351.65|353.68|351.68|353.65|351.65|8
1727654390000|2024-09-29 23:59:50|353.67|351.67|353.68|351.68|353.68|351.68|353.66|351.66|16
1727654400000|2024-09-30 00:00:00|353.69|351.69|353.94|351.94|353.94|351.94|353.69|351.69|8
1727654410000|2024-09-30 00:00:10|353.96|351.96|353.96|351.96|353.97|351.97|353.9|351.9|9
1727654420000|2024-09-30 00:00:20|354|352|354.08|352.08|354.1|352.1|353.88|351.88|21
1727654430000|2024-09-30 00:00:30|354.13|352.13|354.11|352.11|354.13|352.13|354.09|352.09|4
1727654440000|2024-09-30 00:00:40|354.1|352.1|354.13|352.13|354.15|352.15|354.04|352.04|22
1727654450000|2024-09-30 00:00:50|354.14|352.14|354.05|352.05|354.18|352.18|354.05|352.05|18
1727654460000|2024-09-30 00:01:00|354.07|352.07|353.92|351.92|354.07|352.07|353.91|351.91|16
1727654470000|2024-09-30 00:01:10|353.91|351.91|353.94|351.94|354.01|352.01|353.81|351.81|22
1727654480000|2024-09-30 00:01:20|353.93|351.93|353.81|351.81|353.94|351.94|353.81|351.81|14
1727654490000|2024-09-30 00:01:30|353.76|351.76|353.65|351.65|353.76|351.76|353.65|351.65|13
1727654500000|2024-09-30 00:01:40|353.64|351.64|353.61|351.61|353.64|351.64|353.59|351.59|7
1727654510000|2024-09-30 00:01:50|353.6|351.6|353.56|351.56|353.6|351.6|353.53|351.53|13
1727654520000|2024-09-30 00:02:00|353.57|351.57|353.86|351.86|353.86|351.86|353.57|351.57|18
1727654530000|2024-09-30 00:02:10|353.87|351.87|353.82|351.82|353.88|351.88|353.8|351.8|11
1727654540000|2024-09-30 00:02:20|353.85|351.85|353.85|351.85|353.87|351.87|353.78|351.78|19
1727654550000|2024-09-30 00:02:30|353.83|351.83|353.88|351.88|353.88|351.88|353.83|351.83|8
1727654560000|2024-09-30 00:02:40|353.87|351.87|353.8|351.8|353.87|351.87|353.79|351.79|13
1727654570000|2024-09-30 00:02:50|353.79|351.79|353.7|351.7|353.79|351.79|353.7|351.7|7
1727654580000|2024-09-30 00:03:00|353.69|351.69|353.21|351.21|353.7|351.7|353.15|351.15|20
1727654590000|2024-09-30 00:03:10|353.2|351.2|353.1|351.1|353.22|351.22|353.02|351.02|15
1727654600000|2024-09-30 00:03:20|353.09|351.09|353.14|351.14|353.15|351.15|353.09|351.09|3
1727654610000|2024-09-30 00:03:30|353.12|351.12|353.02|351.02|353.12|351.12|353.02|351.02|11
1727654620000|2024-09-30 00:03:40|353.03|351.03|352.96|350.96|353.04|351.04|352.96|350.96|10
1727654630000|2024-09-30 00:03:50|352.95|350.95|352.86|350.86|352.95|350.95|352.68|350.68|23
1727654640000|2024-09-30 00:04:00|352.84|350.84|352.9|350.9|352.91|350.91|352.82|350.82|16
1727654650000|2024-09-30 00:04:10|352.92|350.92|352.87|350.87|353.09|351.09|352.87|350.87|12
1727654660000|2024-09-30 00:04:20|352.85|350.85|352.74|350.74|352.85|350.85|352.57|350.57|21
1727654670000|2024-09-30 00:04:30|352.75|350.75|353.3|351.3|353.3|351.3|352.75|350.75|15
1727654680000|2024-09-30 00:04:40|353.32|351.32|353.38|351.38|353.49|351.49|353.32|351.32|21
1727654690000|2024-09-30 00:04:50|353.36|351.36|353.37|351.37|353.38|351.38|353.34|351.34|14
1727654700000|2024-09-30 00:05:00|353.36|351.36|353.35|351.35|353.46|351.46|353.31|351.31|24
1727654710000|2024-09-30 00:05:10|353.28|351.28|353.18|351.18|353.28|351.28|353.17|351.17|23
1727654720000|2024-09-30 00:05:20|353.17|351.17|352.99|350.99|353.2|351.2|352.82|350.82|23
1727654730000|2024-09-30 00:05:30|352.98|350.98|353.02|351.02|353.06|351.06|352.95|350.95|18
1727654740000|2024-09-30 00:05:40|353.01|351.01|353.06|351.06|353.22|351.22|352.99|350.99|24
1727654750000|2024-09-30 00:05:50|353.08|351.08|353.11|351.11|353.16|351.16|353.03|351.03|19
1727654760000|2024-09-30 00:06:00|353.1|351.1|352.93|350.93|353.12|351.12|352.88|350.88|20
1727654770000|2024-09-30 00:06:10|352.87|350.87|352.82|350.82|352.87|350.87|352.76|350.76|22
1727654780000|2024-09-30 00:06:20|352.84|350.84|353.1|351.1|353.1|351.1|352.8|350.8|26
1727654790000|2024-09-30 00:06:30|353.08|351.08|353.18|351.18|353.22|351.22|353.08|351.08|24
1727654800000|2024-09-30 00:06:40|353.17|351.17|353.02|351.02|353.18|351.18|353.01|351.01|19
1727654810000|2024-09-30 00:06:50|353.09|351.09|353.15|351.15|353.2|351.2|353.06|351.06|21
1727654820000|2024-09-30 00:07:00|353.09|351.09|353.04|351.04|353.09|351.09|352.83|350.83|28
1727654830000|2024-09-30 00:07:10|353.1|351.1|353.22|351.22|353.22|351.22|353.05|351.05|25
1727654840000|2024-09-30 00:07:20|353.19|351.19|353.23|351.23|353.23|351.23|353.15|351.15|20
1727654850000|2024-09-30 00:07:30|353.25|351.25|353.3|351.3|353.38|351.38|353.25|351.25|18
1727654860000|2024-09-30 00:07:40|353.29|351.29|353.21|351.21|353.29|351.29|353.16|351.16|15
1727654870000|2024-09-30 00:07:50|353.2|351.2|353.19|351.19|353.2|351.2|353.06|351.06|19
1727654880000|2024-09-30 00:08:00|353.2|351.2|353.27|351.27|353.45|351.45|353.19|351.19|28
1727654890000|2024-09-30 00:08:10|353.28|351.28|353.35|351.35|353.41|351.41|353.26|351.26|18
1727654900000|2024-09-30 00:08:20|353.36|351.36|353.54|351.54|353.62|351.62|353.35|351.35|23
1727654910000|2024-09-30 00:08:30|353.53|351.53|353.45|351.45|353.54|351.54|353.45|351.45|14
1727654920000|2024-09-30 00:08:40|353.47|351.47|353.35|351.35|353.51|351.51|353.32|351.32|17
1727654930000|2024-09-30 00:08:50|353.34|351.34|353.37|351.37|353.41|351.41|353.34|351.34|18
1727654940000|2024-09-30 00:09:00|353.38|351.38|353.42|351.42|353.42|351.42|353.33|351.33|20
1727654950000|2024-09-30 00:09:10|353.43|351.43|353.57|351.57|353.57|351.57|353.42|351.42|18
1727654960000|2024-09-30 00:09:20|353.55|351.55|353.8|351.8|353.83|351.83|353.55|351.55|21
1727654970000|2024-09-30 00:09:30|353.87|351.87|353.84|351.84|354.02|352.02|353.84|351.84|19
1727654980000|2024-09-30 00:09:40|353.81|351.81|353.82|351.82|353.88|351.88|353.81|351.81|16
1727654990000|2024-09-30 00:09:50|353.81|351.81|353.77|351.77|353.81|351.81|353.71|351.71|16
1727655000000|2024-09-30 00:10:00|353.78|351.78|353.76|351.76|353.82|351.82|353.72|351.72|28
1727655010000|2024-09-30 00:10:10|353.77|351.77|353.5|351.5|353.79|351.79|353.5|351.5|19
1727655020000|2024-09-30 00:10:20|353.49|351.49|353.49|351.49|353.52|351.52|353.43|351.43|12
1727655030000|2024-09-30 00:10:30|353.48|351.48|353.07|351.07|353.49|351.49|353.07|351.07|24
1727655040000|2024-09-30 00:10:40|353.08|351.08|353.03|351.03|353.08|351.08|353.01|351.01|13
1727655050000|2024-09-30 00:10:50|353.02|351.02|352.85|350.85|353.04|351.04|352.84|350.84|14
1727655060000|2024-09-30 00:11:00|352.84|350.84|352.9|350.9|352.9|350.9|352.77|350.77|23
1727655070000|2024-09-30 00:11:10|352.91|350.91|352.78|350.78|352.95|350.95|352.73|350.73|21
1727655080000|2024-09-30 00:11:20|352.79|350.79|352.88|350.88|352.91|350.91|352.77|350.77|21
1727655090000|2024-09-30 00:11:30|352.92|350.92|353.03|351.03|353.05|351.05|352.92|350.92|22
1727655100000|2024-09-30 00:11:40|353.04|351.04|353.28|351.28|353.28|351.28|353.01|351.01|24
1727655110000|2024-09-30 00:11:50|353.27|351.27|353.41|351.41|353.41|351.41|353.24|351.24|21
1727655120000|2024-09-30 00:12:00|353.46|351.46|353.85|351.85|353.88|351.88|353.46|351.46|29
1727655130000|2024-09-30 00:12:10|353.82|351.82|353.95|351.95|353.98|351.98|353.79|351.79|18
1727655140000|2024-09-30 00:12:20|353.93|351.93|353.81|351.81|353.96|351.96|353.8|351.8|21
1727655150000|2024-09-30 00:12:30|353.82|351.82|353.95|351.95|353.97|351.97|353.82|351.82|23
1727655160000|2024-09-30 00:12:40|353.92|351.92|353.83|351.83|353.92|351.92|353.8|351.8|15
1727655170000|2024-09-30 00:12:50|353.85|351.85|353.84|351.84|353.93|351.93|353.8|351.8|29
1727655180000|2024-09-30 00:13:00|353.82|351.82|353.8|351.8|353.93|351.93|353.8|351.8|23
1727655190000|2024-09-30 00:13:10|353.76|351.76|353.41|351.41|353.76|351.76|353.39|351.39|20
1727655200000|2024-09-30 00:13:20|353.4|351.4|353.42|351.42|353.43|351.43|353.31|351.31|19
1727655210000|2024-09-30 00:13:30|353.41|351.41|353.36|351.36|353.42|351.42|353.35|351.35|15
1727655220000|2024-09-30 00:13:40|353.35|351.35|353.58|351.58|353.58|351.58|353.35|351.35|16
1727655230000|2024-09-30 00:13:50|353.57|351.57|353.58|351.58|353.6|351.6|353.55|351.55|12
1727655240000|2024-09-30 00:14:00|353.57|351.57|353.35|351.35|353.57|351.57|353.29|351.29|22
1727655250000|2024-09-30 00:14:10|353.36|351.36|353.3|351.3|353.36|351.36|353.21|351.21|18
1727655260000|2024-09-30 00:14:20|353.28|351.28|353.18|351.18|353.31|351.31|353.16|351.16|20
1727655270000|2024-09-30 00:14:30|353.17|351.17|353.2|351.2|353.2|351.2|353.09|351.09|14
1727655280000|2024-09-30 00:14:40|353.26|351.26|353.26|351.26|353.29|351.29|353.24|351.24|14
1727655290000|2024-09-30 00:14:50|353.28|351.28|353.46|351.46|353.46|351.46|353.28|351.28|13
1727655300000|2024-09-30 00:15:00|353.45|351.45|353.53|351.53|353.6|351.6|353.33|351.33|23
1727655310000|2024-09-30 00:15:10|353.55|351.55|353.57|351.57|353.62|351.62|353.55|351.55|22
1727655320000|2024-09-30 00:15:20|353.55|351.55|353.46|351.46|353.55|351.55|353.38|351.38|21
1727655330000|2024-09-30 00:15:30|353.45|351.45|353.63|351.63|353.69|351.69|353.45|351.45|16
1727655340000|2024-09-30 00:15:40|353.58|351.58|353.68|351.68|353.69|351.69|353.58|351.58|11
1727655350000|2024-09-30 00:15:50|353.69|351.69|353.63|351.63|353.69|351.69|353.62|351.62|7
1727655360000|2024-09-30 00:16:00|353.64|351.64|353.61|351.61|353.65|351.65|353.52|351.52|16
1727655370000|2024-09-30 00:16:10|353.6|351.6|353.62|351.62|353.69|351.69|353.59|351.59|18
1727655380000|2024-09-30 00:16:20|353.65|351.65|353.8|351.8|353.88|351.88|353.65|351.65|24
1727655390000|2024-09-30 00:16:30|353.82|351.82|353.3|351.3|353.82|351.82|353.3|351.3|20
1727655400000|2024-09-30 00:16:40|353.29|351.29|353.3|351.3|353.35|351.35|353.26|351.26|13
1727655410000|2024-09-30 00:16:50|353.29|351.29|353.29|351.29|353.3|351.3|353.29|351.29|7
1727655420000|2024-09-30 00:17:00|353.28|351.28|353.18|351.18|353.29|351.29|353.14|351.14|11
1727655430000|2024-09-30 00:17:10|353.19|351.19|353.41|351.41|353.44|351.44|353.18|351.18|11
1727655440000|2024-09-30 00:17:20|353.42|351.42|353.3|351.3|353.43|351.43|353.3|351.3|16
1727655450000|2024-09-30 00:17:30|353.29|351.29|353.2|351.2|353.29|351.29|353.13|351.13|9
1727655460000|2024-09-30 00:17:40|353.26|351.26|353.4|351.4|353.43|351.43|353.21|351.21|18
1727655470000|2024-09-30 00:17:50|353.41|351.41|353.45|351.45|353.65|351.65|353.41|351.41|29
1727655480000|2024-09-30 00:18:00|353.46|351.46|353.29|351.29|353.48|351.48|353.29|351.29|14
1727655490000|2024-09-30 00:18:10|353.24|351.24|353.08|351.08|353.24|351.24|353.05|351.05|19
1727655500000|2024-09-30 00:18:20|353.07|351.07|353.08|351.08|353.08|351.08|353.05|351.05|10
1727655510000|2024-09-30 00:18:30|353.11|351.11|353.05|351.05|353.25|351.25|353.05|351.05|19
1727655520000|2024-09-30 00:18:40|353.03|351.03|353.02|351.02|353.07|351.07|353|351|16
1727655530000|2024-09-30 00:18:50|353.07|351.07|352.9|350.9|353.07|351.07|352.86|350.86|20
1727655540000|2024-09-30 00:19:00|352.91|350.91|352.84|350.84|353.02|351.02|352.84|350.84|26
1727655550000|2024-09-30 00:19:10|352.83|350.83|352.85|350.85|353.01|351.01|352.82|350.82|25
1727655560000|2024-09-30 00:19:20|352.86|350.86|352.88|350.88|353|351|352.83|350.83|25
1727655570000|2024-09-30 00:19:30|352.87|350.87|353.03|351.03|353.05|351.05|352.87|350.87|27
1727655580000|2024-09-30 00:19:40|353.04|351.04|352.94|350.94|353.16|351.16|352.94|350.94|24
1727655590000|2024-09-30 00:19:50|352.96|350.96|353.01|351.01|353.14|351.14|352.95|350.95|26
1727655600000|2024-09-30 00:20:00|352.99|350.99|353.14|351.14|353.15|351.15|352.95|350.95|26
1727655610000|2024-09-30 00:20:10|353.17|351.17|353.22|351.22|353.28|351.28|353.15|351.15|25
1727655620000|2024-09-30 00:20:20|353.21|351.21|353.52|351.52|353.52|351.52|353.21|351.21|22
1727655630000|2024-09-30 00:20:30|353.53|351.53|353.59|351.59|353.6|351.6|353.53|351.53|14
1727655640000|2024-09-30 00:20:40|353.6|351.6|353.88|351.88|353.89|351.89|353.59|351.59|27
1727655650000|2024-09-30 00:20:50|353.85|351.85|353.86|351.86|353.86|351.86|353.76|351.76|14
1727655660000|2024-09-30 00:21:00|353.83|351.83|353.92|351.92|353.97|351.97|353.8|351.8|24
1727655670000|2024-09-30 00:21:10|353.91|351.91|353.77|351.77|353.93|351.93|353.77|351.77|13
1727655680000|2024-09-30 00:21:20|353.78|351.78|353.99|351.99|354.06|352.06|353.78|351.78|19
1727655690000|2024-09-30 00:21:30|353.97|351.97|353.94|351.94|353.98|351.98|353.94|351.94|5
1727655700000|2024-09-30 00:21:40|353.92|351.92|353.79|351.79|353.92|351.92|353.79|351.79|10
1727655710000|2024-09-30 00:21:50|353.78|351.78|353.81|351.81|353.82|351.82|353.75|351.75|9
1727655720000|2024-09-30 00:22:00|353.8|351.8|353.78|351.78|353.8|351.8|353.78|351.78|3
1727655730000|2024-09-30 00:22:10|353.79|351.79|353.73|351.73|353.87|351.87|353.73|351.73|17
1727655740000|2024-09-30 00:22:20|353.75|351.75|353.75|351.75|353.75|351.75|353.75|351.75|1
1727655750000|2024-09-30 00:22:30|353.76|351.76|353.74|351.74|353.78|351.78|353.74|351.74|5
1727655760000|2024-09-30 00:22:40|353.68|351.68|353.52|351.52|353.68|351.68|353.44|351.44|14
1727655770000|2024-09-30 00:22:50|353.5|351.5|353.56|351.56|353.6|351.6|353.5|351.5|10
1727655780000|2024-09-30 00:23:00|353.57|351.57|353.07|351.07|353.6|351.6|353.05|351.05|18
1727655790000|2024-09-30 00:23:10|353.15|351.15|353.41|351.41|353.41|351.41|353.11|351.11|24
1727655800000|2024-09-30 00:23:20|353.39|351.39|353.12|351.12|353.39|351.39|353.09|351.09|12
1727655810000|2024-09-30 00:23:30|353.11|351.11|353.1|351.1|353.18|351.18|353.1|351.1|14
1727655820000|2024-09-30 00:23:40|353.12|351.12|353.13|351.13|353.19|351.19|353.12|351.12|11
1727655830000|2024-09-30 00:23:50|353.12|351.12|353.34|351.34|353.37|351.37|353.12|351.12|17
1727655840000|2024-09-30 00:24:00|353.3|351.3|353.25|351.25|353.3|351.3|353.19|351.19|21
1727655850000|2024-09-30 00:24:10|353.23|351.23|353.22|351.22|353.25|351.25|353.06|351.06|19
1727655860000|2024-09-30 00:24:20|353.23|351.23|353.29|351.29|353.3|351.3|353.23|351.23|14
1727655870000|2024-09-30 00:24:30|353.3|351.3|353.26|351.26|353.38|351.38|353.26|351.26|16
1727655880000|2024-09-30 00:24:40|353.28|351.28|353.09|351.09|353.28|351.28|353.07|351.07|10
1727655890000|2024-09-30 00:24:50|353.08|351.08|353.03|351.03|353.09|351.09|353|351|9
1727655900000|2024-09-30 00:25:00|353.07|351.07|353.09|351.09|353.12|351.12|353.01|351.01|21
1727655910000|2024-09-30 00:25:10|353.1|351.1|353.3|351.3|353.46|351.46|353.1|351.1|18
1727655920000|2024-09-30 00:25:20|353.33|351.33|353.3|351.3|353.37|351.37|353.28|351.28|15
1727655930000|2024-09-30 00:25:30|353.29|351.29|352.97|350.97|353.29|351.29|352.94|350.94|19
1727655940000|2024-09-30 00:25:40|352.98|350.98|352.77|350.77|353.04|351.04|352.76|350.76|17
1727655950000|2024-09-30 00:25:50|352.78|350.78|352.88|350.88|352.88|350.88|352.78|350.78|20
1727655960000|2024-09-30 00:26:00|352.89|350.89|352.81|350.81|352.9|350.9|352.73|350.73|20
1727655970000|2024-09-30 00:26:10|352.8|350.8|352.93|350.93|352.96|350.96|352.8|350.8|23
1727655980000|2024-09-30 00:26:20|352.95|350.95|352.71|350.71|352.95|350.95|352.69|350.69|15
1727655990000|2024-09-30 00:26:30|352.75|350.75|352.55|350.55|352.81|350.81|352.52|350.52|19
1727656000000|2024-09-30 00:26:40|352.57|350.57|352.37|350.37|352.57|350.57|352.36|350.36|12
1727656010000|2024-09-30 00:26:50|352.34|350.34|352.34|350.34|352.37|350.37|352.34|350.34|3
1727656020000|2024-09-30 00:27:00|352.32|350.32|352.34|350.34|352.34|350.34|352.31|350.31|3
1727656030000|2024-09-30 00:27:10|352.33|350.33|352.34|350.34|352.34|350.34|352.33|350.33|2
1727656040000|2024-09-30 00:27:20|352.33|350.33|351.94|349.94|352.34|350.34|351.94|349.94|11
1727656050000|2024-09-30 00:27:30|351.91|349.91|351.32|349.32|351.95|349.95|351.32|349.32|31
1727656060000|2024-09-30 00:27:40|351.29|349.29|351.45|349.45|351.54|349.54|351.29|349.29|32
1727656070000|2024-09-30 00:27:50|351.44|349.44|351.43|349.43|351.59|349.59|351.41|349.41|26
1727656080000|2024-09-30 00:28:00|351.42|349.42|351.1|349.1|351.48|349.48|351.04|349.04|30
1727656090000|2024-09-30 00:28:10|351.11|349.11|351.09|349.09|351.17|349.17|351.02|349.02|30
1727656100000|2024-09-30 00:28:20|351.11|349.11|351.23|349.23|351.42|349.42|351.11|349.11|27
1727656110000|2024-09-30 00:28:30|351.22|349.22|351.09|349.09|351.34|349.34|351.09|349.09|26
1727656120000|2024-09-30 00:28:40|351.08|349.08|351.01|349.01|351.19|349.19|351.01|349.01|20
1727656130000|2024-09-30 00:28:50|351|349|350.97|348.97|351|349|350.93|348.93|8
1727656140000|2024-09-30 00:29:00|350.99|348.99|351.28|349.28|351.28|349.28|350.97|348.97|23
1727656150000|2024-09-30 00:29:10|351.29|349.29|350.87|348.87|351.36|349.36|350.87|348.87|27
1727656160000|2024-09-30 00:29:20|350.88|348.88|350.93|348.93|350.93|348.93|350.81|348.81|21
1727656170000|2024-09-30 00:29:30|350.96|348.96|350.81|348.81|350.96|348.96|350.81|348.81|16
1727656180000|2024-09-30 00:29:40|350.83|348.83|350.79|348.79|350.83|348.83|350.76|348.76|13
1727656190000|2024-09-30 00:29:50|350.78|348.78|350.81|348.81|350.81|348.81|350.74|348.74|4
1727656200000|2024-09-30 00:30:00|350.8|348.8|350.75|348.75|350.81|348.81|350.75|348.75|11
1727656210000|2024-09-30 00:30:10|350.74|348.74|350.81|348.81|350.81|348.81|350.73|348.73|15
1727656220000|2024-09-30 00:30:20|350.8|348.8|350.3|348.3|350.8|348.8|350.24|348.24|30
1727656230000|2024-09-30 00:30:30|350.31|348.31|350.32|348.32|350.32|348.32|350.21|348.21|21
1727656240000|2024-09-30 00:30:40|350.3|348.3|350.24|348.24|350.35|348.35|350.21|348.21|22
1727656250000|2024-09-30 00:30:50|350.28|348.28|350.28|348.28|350.29|348.29|350.21|348.21|15
1727656260000|2024-09-30 00:31:00|350.27|348.27|349.71|347.71|350.27|348.27|349.71|347.71|15
1727656270000|2024-09-30 00:31:10|349.73|347.73|350.12|348.12|350.14|348.14|349.73|347.73|28
1727656280000|2024-09-30 00:31:20|350.11|348.11|350.41|348.41|350.43|348.43|350.01|348.01|32
1727656290000|2024-09-30 00:31:30|350.43|348.43|350.71|348.71|350.71|348.71|350.43|348.43|29
1727656300000|2024-09-30 00:31:40|350.73|348.73|350.58|348.58|350.8|348.8|350.57|348.57|23
1727656310000|2024-09-30 00:31:50|350.56|348.56|350.21|348.21|350.56|348.56|350.17|348.17|24
1727656320000|2024-09-30 00:32:00|350.22|348.22|350.07|348.07|350.22|348.22|349.85|347.85|27
1727656330000|2024-09-30 00:32:10|350.08|348.08|349.9|347.9|350.08|348.08|349.7|347.7|22
1727656340000|2024-09-30 00:32:20|349.91|347.91|350.23|348.23|350.23|348.23|349.9|347.9|30
1727656350000|2024-09-30 00:32:30|350.21|348.21|350.23|348.23|350.35|348.35|350.15|348.15|30
1727656360000|2024-09-30 00:32:40|350.33|348.33|349.88|347.88|350.35|348.35|349.82|347.82|27
1727656370000|2024-09-30 00:32:50|349.9|347.9|349.68|347.68|349.91|347.91|349.61|347.61|29
1727656380000|2024-09-30 00:33:00|349.66|347.66|349.43|347.43|349.78|347.78|349.39|347.39|23
1727656390000|2024-09-30 00:33:10|349.33|347.33|349.44|347.44|349.45|347.45|349.2|347.2|23
1727656400000|2024-09-30 00:33:20|349.43|347.43|349.23|347.23|349.46|347.46|349.21|347.21|26
1727656410000|2024-09-30 00:33:30|349.15|347.15|349.3|347.3|349.31|347.31|349.15|347.15|31
1727656420000|2024-09-30 00:33:40|349.41|347.41|349.49|347.49|349.68|347.68|349.37|347.37|23
1727656430000|2024-09-30 00:33:50|349.44|347.44|349.25|347.25|349.63|347.63|349.25|347.25|29
1727656440000|2024-09-30 00:34:00|349.24|347.24|349.66|347.66|349.66|347.66|349.18|347.18|33
1727656450000|2024-09-30 00:34:10|349.65|347.65|349.52|347.52|349.66|347.66|349.36|347.36|32
1727656460000|2024-09-30 00:34:20|349.5|347.5|349.45|347.45|349.58|347.58|349.43|347.43|18
1727656470000|2024-09-30 00:34:30|349.47|347.47|349.11|347.11|349.47|347.47|349.07|347.07|17
1727656480000|2024-09-30 00:34:40|349.12|347.12|348.9|346.9|349.12|347.12|348.9|346.9|22
1727656490000|2024-09-30 00:34:50|348.91|346.91|349.03|347.03|349.05|347.05|348.87|346.87|24
1727656500000|2024-09-30 00:35:00|349.02|347.02|349.38|347.38|349.59|347.59|349.02|347.02|24
1727656510000|2024-09-30 00:35:10|349.4|347.4|349.1|347.1|349.42|347.42|349.07|347.07|24
1727656520000|2024-09-30 00:35:20|349.11|347.11|349.39|347.39|349.45|347.45|349.07|347.07|30
1727656530000|2024-09-30 00:35:30|349.37|347.37|349.22|347.22|349.39|347.39|349.22|347.22|25
1727656540000|2024-09-30 00:35:40|349.21|347.21|349.3|347.3|349.38|347.38|349.2|347.2|23
1727656550000|2024-09-30 00:35:50|349.37|347.37|349.45|347.45|349.47|347.47|349.37|347.37|22
1727656560000|2024-09-30 00:36:00|349.44|347.44|349.74|347.74|349.79|347.79|349.44|347.44|26
1727656570000|2024-09-30 00:36:10|349.72|347.72|349.47|347.47|349.72|347.72|349.44|347.44|15
1727656580000|2024-09-30 00:36:20|349.44|347.44|349.51|347.51|349.53|347.53|349.42|347.42|19
1727656590000|2024-09-30 00:36:30|349.52|347.52|349.54|347.54|349.63|347.63|349.52|347.52|20
1727656600000|2024-09-30 00:36:40|349.55|347.55|349.54|347.54|349.63|347.63|349.53|347.53|22
1727656610000|2024-09-30 00:36:50|349.55|347.55|349.53|347.53|349.57|347.57|349.53|347.53|8
1727656620000|2024-09-30 00:37:00|349.51|347.51|349.47|347.47|349.59|347.59|349.47|347.47|18
1727656630000|2024-09-30 00:37:10|349.49|347.49|349.78|347.78|349.84|347.84|349.49|347.49|26
1727656640000|2024-09-30 00:37:20|349.79|347.79|349.68|347.68|349.8|347.8|349.68|347.68|13
1727656650000|2024-09-30 00:37:30|349.67|347.67|349.28|347.28|349.68|347.68|349.25|347.25|12
1727656660000|2024-09-30 00:37:40|349.29|347.29|349.27|347.27|349.29|347.29|349.26|347.26|12
1727656670000|2024-09-30 00:37:50|349.29|347.29|349.34|347.34|349.41|347.41|349.26|347.26|22
1727656680000|2024-09-30 00:38:00|349.33|347.33|349.51|347.51|349.6|347.6|349.29|347.29|28
1727656690000|2024-09-30 00:38:10|349.5|347.5|349.54|347.54|349.55|347.55|349.47|347.47|9
1727656700000|2024-09-30 00:38:20|349.51|347.51|349.77|347.77|349.77|347.77|349.5|347.5|21
1727656710000|2024-09-30 00:38:30|349.76|347.76|349.71|347.71|349.76|347.76|349.69|347.69|15
1727656720000|2024-09-30 00:38:40|349.68|347.68|349.6|347.6|349.71|347.71|349.57|347.57|18
1727656730000|2024-09-30 00:38:50|349.59|347.59|349.69|347.69|349.69|347.69|349.59|347.59|23
1727656740000|2024-09-30 00:39:00|349.7|347.7|349.64|347.64|349.74|347.74|349.57|347.57|28
1727656750000|2024-09-30 00:39:10|349.65|347.65|349.63|347.63|349.71|347.71|349.58|347.58|22
1727656760000|2024-09-30 00:39:20|349.62|347.62|349.61|347.61|349.64|347.64|349.56|347.56|18
1727656770000|2024-09-30 00:39:30|349.62|347.62|349.99|347.99|349.99|347.99|349.61|347.61|24
1727656780000|2024-09-30 00:39:40|349.92|347.92|350.09|348.09|350.1|348.1|349.92|347.92|19
1727656790000|2024-09-30 00:39:50|350.1|348.1|350.5|348.5|350.53|348.53|350.07|348.07|19
1727656800000|2024-09-30 00:40:00|350.51|348.51|350.67|348.67|350.67|348.67|350.49|348.49|26
1727656810000|2024-09-30 00:40:10|350.68|348.68|350.79|348.79|350.79|348.79|350.68|348.68|15
1727656820000|2024-09-30 00:40:20|350.82|348.82|351.04|349.04|351.08|349.08|350.76|348.76|30
1727656830000|2024-09-30 00:40:30|351.03|349.03|350.96|348.96|351.06|349.06|350.94|348.94|20
1727656840000|2024-09-30 00:40:40|351.05|349.05|351.11|349.11|351.15|349.15|351.03|349.03|17
1727656850000|2024-09-30 00:40:50|351.1|349.1|351.23|349.23|351.27|349.27|351.1|349.1|26
1727656860000|2024-09-30 00:41:00|351.22|349.22|351.38|349.38|351.38|349.38|351.19|349.19|16
1727656870000|2024-09-30 00:41:10|351.42|349.42|351.38|349.38|351.42|349.42|351.38|349.38|10
1727656880000|2024-09-30 00:41:20|351.37|349.37|351.38|349.38|351.38|349.38|351.37|349.37|2
1727656890000|2024-09-30 00:41:30|351.33|349.33|351.38|349.38|351.4|349.4|351.33|349.33|12
1727656900000|2024-09-30 00:41:40|351.39|349.39|351.4|349.4|351.42|349.42|351.38|349.38|7
1727656910000|2024-09-30 00:41:50|351.46|349.46|351.46|349.46|351.49|349.49|351.42|349.42|19
1727656920000|2024-09-30 00:42:00|351.48|349.48|351.8|349.8|351.8|349.8|351.45|349.45|25
1727656930000|2024-09-30 00:42:10|351.79|349.79|351.81|349.81|351.85|349.85|351.78|349.78|20
1727656940000|2024-09-30 00:42:20|351.8|349.8|351.88|349.88|351.89|349.89|351.8|349.8|13
1727656950000|2024-09-30 00:42:30|351.94|349.94|351.8|349.8|351.96|349.96|351.8|349.8|26
1727656960000|2024-09-30 00:42:40|351.79|349.79|351.58|349.58|351.8|349.8|351.55|349.55|6
1727656970000|2024-09-30 00:42:50|351.57|349.57|351.69|349.69|351.69|349.69|351.57|349.57|9
1727656980000|2024-09-30 00:43:00|351.75|349.75|352.05|350.05|352.11|350.11|351.75|349.75|16
1727656990000|2024-09-30 00:43:10|351.98|349.98|351.91|349.91|351.98|349.98|351.91|349.91|2
1727657000000|2024-09-30 00:43:20|351.9|349.9|351.91|349.91|351.96|349.96|351.77|349.77|12
1727657010000|2024-09-30 00:43:30|351.92|349.92|351.98|349.98|351.99|349.99|351.89|349.89|17
1727657020000|2024-09-30 00:43:40|351.99|349.99|352.19|350.19|352.2|350.2|351.97|349.97|23
1727657030000|2024-09-30 00:43:50|352.18|350.18|352.22|350.22|352.27|350.27|352.15|350.15|19
1727657040000|2024-09-30 00:44:00|352.21|350.21|352.22|350.22|352.22|350.22|352.18|350.18|8
1727657050000|2024-09-30 00:44:10|352.23|350.23|352.29|350.29|352.31|350.31|352.23|350.23|15
1727657060000|2024-09-30 00:44:20|352.26|350.26|352.17|350.17|352.26|350.26|352.14|350.14|12
1727657070000|2024-09-30 00:44:30|352.16|350.16|352.23|350.23|352.3|350.3|352.16|350.16|12
1727657080000|2024-09-30 00:44:40|352.25|350.25|352.49|350.49|352.49|350.49|352.25|350.25|18
1727657090000|2024-09-30 00:44:50|352.5|350.5|352.64|350.64|352.68|350.68|352.49|350.49|21
1727657100000|2024-09-30 00:45:00|352.67|350.67|352.63|350.63|352.83|350.83|352.63|350.63|22
1727657110000|2024-09-30 00:45:10|352.62|350.62|352.59|350.59|352.62|350.62|352.59|350.59|9
1727657120000|2024-09-30 00:45:20|352.58|350.58|352.54|350.54|352.59|350.59|352.45|350.45|10
1727657130000|2024-09-30 00:45:30|352.55|350.55|352.46|350.46|352.55|350.55|352.46|350.46|9
1727657140000|2024-09-30 00:45:40|352.45|350.45|352.4|350.4|352.46|350.46|352.33|350.33|20
1727657150000|2024-09-30 00:45:50|352.42|350.42|352.24|350.24|352.42|350.42|352.23|350.23|10
1727657160000|2024-09-30 00:46:00|352.23|350.23|352.23|350.23|352.34|350.34|352.21|350.21|18
1727657170000|2024-09-30 00:46:10|352.22|350.22|352.23|350.23|352.23|350.23|352.22|350.22|2
1727657180000|2024-09-30 00:46:20|352.25|350.25|352.34|350.34|352.35|350.35|352.25|350.25|12
1727657190000|2024-09-30 00:46:30|352.35|350.35|352.63|350.63|352.63|350.63|352.32|350.32|13
1727657200000|2024-09-30 00:46:40|352.64|350.64|352.66|350.66|352.72|350.72|352.63|350.63|11
1727657210000|2024-09-30 00:46:50|352.65|350.65|352.73|350.73|352.74|350.74|352.65|350.65|17
1727657220000|2024-09-30 00:47:00|352.75|350.75|352.79|350.79|352.83|350.83|352.75|350.75|19
1727657230000|2024-09-30 00:47:10|352.78|350.78|352.68|350.68|352.78|350.78|352.64|350.64|16
1727657240000|2024-09-30 00:47:20|352.65|350.65|353.02|351.02|353.02|351.02|352.64|350.64|17
1727657250000|2024-09-30 00:47:30|353|351|352.99|350.99|353.03|351.03|352.95|350.95|16
1727657260000|2024-09-30 00:47:40|352.96|350.96|353.07|351.07|353.13|351.13|352.95|350.95|22
1727657270000|2024-09-30 00:47:50|353.06|351.06|353.08|351.08|353.08|351.08|353.05|351.05|7
1727657280000|2024-09-30 00:48:00|353.06|351.06|353.05|351.05|353.25|351.25|353.05|351.05|23
1727657290000|2024-09-30 00:48:10|353.04|351.04|352.59|350.59|353.04|351.04|352.59|350.59|13
1727657300000|2024-09-30 00:48:20|352.6|350.6|352.59|350.59|352.61|350.61|352.41|350.41|19
1727657310000|2024-09-30 00:48:30|352.6|350.6|352.82|350.82|352.89|350.89|352.59|350.59|21
1727657320000|2024-09-30 00:48:40|352.81|350.81|352.82|350.82|352.82|350.82|352.81|350.81|2
1727657330000|2024-09-30 00:48:50|352.81|350.81|352.8|350.8|352.81|350.81|352.75|350.75|9
1727657340000|2024-09-30 00:49:00|352.81|350.81|352.83|350.83|352.89|350.89|352.79|350.79|22
1727657350000|2024-09-30 00:49:10|352.81|350.81|352.99|350.99|353.08|351.08|352.81|350.81|15
1727657360000|2024-09-30 00:49:20|352.98|350.98|353.22|351.22|353.23|351.23|352.96|350.96|20
1727657370000|2024-09-30 00:49:30|353.21|351.21|353.07|351.07|353.21|351.21|353.07|351.07|13
1727657380000|2024-09-30 00:49:40|353.08|351.08|353.08|351.08|353.16|351.16|353.06|351.06|15
1727657390000|2024-09-30 00:49:50|353.09|351.09|353.11|351.11|353.18|351.18|353.09|351.09|9
1727657400000|2024-09-30 00:50:00|353.1|351.1|353.25|351.25|353.3|351.3|353.1|351.1|13
1727657410000|2024-09-30 00:50:10|353.21|351.21|352.94|350.94|353.25|351.25|352.94|350.94|12
1727657420000|2024-09-30 00:50:20|352.93|350.93|352.98|350.98|352.98|350.98|352.89|350.89|7
1727657430000|2024-09-30 00:50:30|353|351|353.14|351.14|353.17|351.17|353|351|21
1727657440000|2024-09-30 00:50:40|353.12|351.12|353.07|351.07|353.12|351.12|353.05|351.05|11
1727657450000|2024-09-30 00:50:50|353.1|351.1|352.89|350.89|353.15|351.15|352.89|350.89|17
1727657460000|2024-09-30 00:51:00|352.9|350.9|353.38|351.38|353.38|351.38|352.9|350.9|27
1727657470000|2024-09-30 00:51:10|353.37|351.37|353.31|351.31|353.38|351.38|353.28|351.28|16
1727657480000|2024-09-30 00:51:20|353.3|351.3|353.32|351.32|353.32|351.32|353.29|351.29|4
1727657490000|2024-09-30 00:51:30|353.35|351.35|353.38|351.38|353.41|351.41|353.32|351.32|18
1727657500000|2024-09-30 00:51:40|353.39|351.39|353.53|351.53|353.55|351.55|353.39|351.39|18
1727657510000|2024-09-30 00:51:50|353.52|351.52|353.63|351.63|353.65|351.65|353.52|351.52|10
1727657520000|2024-09-30 00:52:00|353.62|351.62|353.65|351.65|353.65|351.65|353.54|351.54|14
1727657530000|2024-09-30 00:52:10|353.68|351.68|353.82|351.82|353.87|351.87|353.67|351.67|14
1727657540000|2024-09-30 00:52:20|353.8|351.8|353.6|351.6|353.8|351.8|353.52|351.52|21
1727657550000|2024-09-30 00:52:30|353.58|351.58|353.56|351.56|353.6|351.6|353.5|351.5|15
1727657560000|2024-09-30 00:52:40|353.54|351.54|353.52|351.52|353.55|351.55|353.51|351.51|8
1727657570000|2024-09-30 00:52:50|353.55|351.55|353.57|351.57|353.59|351.59|353.54|351.54|13
1727657580000|2024-09-30 00:53:00|353.56|351.56|353.8|351.8|353.82|351.82|353.56|351.56|17
1727657590000|2024-09-30 00:53:10|353.79|351.79|353.71|351.71|353.79|351.79|353.7|351.7|12
1727657600000|2024-09-30 00:53:20|353.7|351.7|353.47|351.47|353.71|351.71|353.47|351.47|14
1727657610000|2024-09-30 00:53:30|353.46|351.46|353.46|351.46|353.51|351.51|353.26|351.26|13
1727657620000|2024-09-30 00:53:40|353.44|351.44|353.25|351.25|353.48|351.48|353.25|351.25|12
1727657630000|2024-09-30 00:53:50|353.22|351.22|353.17|351.17|353.25|351.25|353.17|351.17|8
1727657640000|2024-09-30 00:54:00|353.2|351.2|353.4|351.4|353.41|351.41|353.2|351.2|17
1727657650000|2024-09-30 00:54:10|353.43|351.43|353.41|351.41|353.47|351.47|353.39|351.39|11
1727657660000|2024-09-30 00:54:20|353.4|351.4|353.4|351.4|353.42|351.42|353.38|351.38|6
1727657670000|2024-09-30 00:54:30|353.42|351.42|353.42|351.42|353.42|351.42|353.42|351.42|1
1727657680000|2024-09-30 00:54:40|353.44|351.44|353.5|351.5|353.55|351.55|353.44|351.44|13
1727657690000|2024-09-30 00:54:50|353.49|351.49|353.42|351.42|353.49|351.49|353.37|351.37|10
1727657700000|2024-09-30 00:55:00|353.4|351.4|353.17|351.17|353.42|351.42|353.17|351.17|7
1727657710000|2024-09-30 00:55:10|353.16|351.16|353.17|351.17|353.19|351.19|353.14|351.14|10
1727657720000|2024-09-30 00:55:20|353.16|351.16|353.15|351.15|353.17|351.17|353.15|351.15|3
1727657730000|2024-09-30 00:55:30|353.17|351.17|353.28|351.28|353.34|351.34|353.15|351.15|23
1727657740000|2024-09-30 00:55:40|353.29|351.29|353.16|351.16|353.29|351.29|353.16|351.16|13
1727657750000|2024-09-30 00:55:50|353.15|351.15|353.16|351.16|353.17|351.17|353.13|351.13|6
1727657760000|2024-09-30 00:56:00|353.15|351.15|353.34|351.34|353.34|351.34|353.15|351.15|18
1727657770000|2024-09-30 00:56:10|353.35|351.35|353.5|351.5|353.59|351.59|353.35|351.35|19
1727657780000|2024-09-30 00:56:20|353.51|351.51|353.44|351.44|353.52|351.52|353.44|351.44|15
1727657790000|2024-09-30 00:56:30|353.42|351.42|353.21|351.21|353.43|351.43|353.2|351.2|12
1727657800000|2024-09-30 00:56:40|353.22|351.22|353.34|351.34|353.36|351.36|353.22|351.22|17
1727657810000|2024-09-30 00:56:50|353.31|351.31|353.33|351.33|353.34|351.34|353.3|351.3|14
1727657820000|2024-09-30 00:57:00|353.28|351.28|353.34|351.34|353.34|351.34|353.27|351.27|19
1727657830000|2024-09-30 00:57:10|353.32|351.32|353.45|351.45|353.52|351.52|353.27|351.27|22
1727657840000|2024-09-30 00:57:20|353.44|351.44|353.48|351.48|353.55|351.55|353.44|351.44|23
1727657850000|2024-09-30 00:57:30|353.47|351.47|353.5|351.5|353.5|351.5|353.46|351.46|15
1727657860000|2024-09-30 00:57:40|353.48|351.48|353.49|351.49|353.54|351.54|353.45|351.45|16
1727657870000|2024-09-30 00:57:50|353.51|351.51|353.75|351.75|353.75|351.75|353.51|351.51|17
1727657880000|2024-09-30 00:58:00|353.74|351.74|353.75|351.75|353.78|351.78|353.74|351.74|12
1727657890000|2024-09-30 00:58:10|353.73|351.73|353.94|351.94|353.94|351.94|353.73|351.73|21
1727657900000|2024-09-30 00:58:20|353.95|351.95|353.94|351.94|353.96|351.96|353.94|351.94|11
1727657910000|2024-09-30 00:58:30|353.95|351.95|353.94|351.94|353.96|351.96|353.94|351.94|12
1727657940000|2024-09-30 00:59:00|353.95|351.95|353.95|351.95|353.96|351.96|353.94|351.94|8
1727657950000|2024-09-30 00:59:10|353.94|351.94|353.94|351.94|353.95|351.95|353.94|351.94|5
1727657960000|2024-09-30 00:59:20|353.95|351.95|353.97|351.97|353.97|351.97|353.94|351.94|5
1727657970000|2024-09-30 00:59:30|353.98|351.98|354.01|352.01|354.03|352.03|353.97|351.97|11
1727657980000|2024-09-30 00:59:40|354.02|352.02|354.02|352.02|354.02|352.02|354.01|352.01|3
1727657990000|2024-09-30 00:59:50|354.03|352.03|353.99|351.99|354.03|352.03|353.99|351.99|14
1727658000000|2024-09-30 01:00:00|353.97|351.97|353.91|351.91|353.97|351.97|353.91|351.91|5
1727658010000|2024-09-30 01:00:10|353.95|351.95|353.96|351.96|353.96|351.96|353.91|351.91|9
1727658020000|2024-09-30 01:00:20|353.95|351.95|353.97|351.97|353.98|351.98|353.95|351.95|7
1727658030000|2024-09-30 01:00:30|353.98|351.98|354.13|352.13|354.16|352.16|353.97|351.97|20
1727658040000|2024-09-30 01:00:40|354.11|352.11|354.1|352.1|354.23|352.23|354.08|352.08|20
1727658050000|2024-09-30 01:00:50|354.09|352.09|353.94|351.94|354.17|352.17|353.94|351.94|14
1727658060000|2024-09-30 01:01:00|353.96|351.96|353.85|351.85|353.99|351.99|353.85|351.85|13
1727658070000|2024-09-30 01:01:10|353.88|351.88|353.64|351.64|353.88|351.88|353.61|351.61|6
1727658080000|2024-09-30 01:01:20|353.67|351.67|353.43|351.43|353.67|351.67|353.43|351.43|11
1727658090000|2024-09-30 01:01:30|353.45|351.45|353.48|351.48|353.6|351.6|353.45|351.45|11
1727658100000|2024-09-30 01:01:40|353.47|351.47|353.61|351.61|353.65|351.65|353.45|351.45|16
1727658110000|2024-09-30 01:01:50|353.59|351.59|353.52|351.52|353.59|351.59|353.48|351.48|18
1727658120000|2024-09-30 01:02:00|353.53|351.53|353.9|351.9|353.92|351.92|353.51|351.51|24
1727658130000|2024-09-30 01:02:10|353.88|351.88|353.82|351.82|353.99|351.99|353.78|351.78|23
1727658140000|2024-09-30 01:02:20|353.83|351.83|354.04|352.04|354.04|352.04|353.83|351.83|27
1727658150000|2024-09-30 01:02:30|354|352|353.97|351.97|354.01|352.01|353.94|351.94|16
1727658160000|2024-09-30 01:02:40|353.96|351.96|354.13|352.13|354.13|352.13|353.78|351.78|23
1727658170000|2024-09-30 01:02:50|354.12|352.12|354.14|352.14|354.14|352.14|354.07|352.07|19
1727658180000|2024-09-30 01:03:00|354.23|352.23|354.3|352.3|354.42|352.42|354.19|352.19|25
1727658190000|2024-09-30 01:03:10|354.29|352.29|354.29|352.29|354.42|352.42|354.26|352.26|20
1727658200000|2024-09-30 01:03:20|354.28|352.28|354.32|352.32|354.35|352.35|354.27|352.27|19
1727658210000|2024-09-30 01:03:30|354.31|352.31|354.03|352.03|354.31|352.31|354.02|352.02|15
1727658220000|2024-09-30 01:03:40|354.02|352.02|353.83|351.83|354.03|352.03|353.83|351.83|8
1727658230000|2024-09-30 01:03:50|353.84|351.84|353.86|351.86|353.86|351.86|353.78|351.78|14
1727658240000|2024-09-30 01:04:00|353.85|351.85|353.89|351.89|353.99|351.99|353.83|351.83|20
1727658250000|2024-09-30 01:04:10|353.9|351.9|354.06|352.06|354.06|352.06|353.9|351.9|22
1727658260000|2024-09-30 01:04:20|354.07|352.07|354.09|352.09|354.21|352.21|354.07|352.07|19
1727658270000|2024-09-30 01:04:30|354.08|352.08|354.16|352.16|354.19|352.19|354.08|352.08|17
1727658280000|2024-09-30 01:04:40|354.15|352.15|354.17|352.17|354.19|352.19|354.12|352.12|13
1727658290000|2024-09-30 01:04:50|354.18|352.18|354.17|352.17|354.21|352.21|354.13|352.13|13
1727658300000|2024-09-30 01:05:00|354.13|352.13|354.25|352.25|354.3|352.3|354.13|352.13|13
1727658310000|2024-09-30 01:05:10|354.26|352.26|354.36|352.36|354.36|352.36|354.25|352.25|16
1727658320000|2024-09-30 01:05:20|354.37|352.37|354.4|352.4|354.4|352.4|354.37|352.37|5
1727658330000|2024-09-30 01:05:30|354.43|352.43|354.7|352.7|354.7|352.7|354.4|352.4|14
1727658340000|2024-09-30 01:05:40|354.71|352.71|354.73|352.73|354.86|352.86|354.71|352.71|22
1727658350000|2024-09-30 01:05:50|354.71|352.71|354.63|352.63|354.77|352.77|354.62|352.62|16
1727658360000|2024-09-30 01:06:00|354.65|352.65|354.64|352.64|354.7|352.7|354.63|352.63|15
1727658370000|2024-09-30 01:06:10|354.66|352.66|354.59|352.59|354.68|352.68|354.59|352.59|15
1727658380000|2024-09-30 01:06:20|354.63|352.63|354.6|352.6|354.64|352.64|354.6|352.6|10
1727658390000|2024-09-30 01:06:30|354.63|352.63|354.72|352.72|354.82|352.82|354.63|352.63|18
1727658400000|2024-09-30 01:06:40|354.73|352.73|354.74|352.74|354.85|352.85|354.71|352.71|27
1727658410000|2024-09-30 01:06:50|354.73|352.73|354.71|352.71|354.77|352.77|354.64|352.64|17
1727658420000|2024-09-30 01:07:00|354.73|352.73|354.66|352.66|354.76|352.76|354.64|352.64|18
1727658430000|2024-09-30 01:07:10|354.67|352.67|354.69|352.69|354.74|352.74|354.64|352.64|15
1727658440000|2024-09-30 01:07:20|354.72|352.72|354.7|352.7|354.75|352.75|354.58|352.58|14
1727658450000|2024-09-30 01:07:30|354.69|352.69|354.63|352.63|354.69|352.69|354.59|352.59|15
1727658460000|2024-09-30 01:07:40|354.62|352.62|354.27|352.27|354.63|352.63|354.27|352.27|11
1727658470000|2024-09-30 01:07:50|354.24|352.24|354.21|352.21|354.28|352.28|354.2|352.2|15
1727658480000|2024-09-30 01:08:00|354.19|352.19|354|352|354.19|352.19|353.89|351.89|26
1727658490000|2024-09-30 01:08:10|353.99|351.99|353.92|351.92|354.09|352.09|353.87|351.87|20
1727658500000|2024-09-30 01:08:20|353.93|351.93|353.91|351.91|353.93|351.93|353.79|351.79|23
1727658510000|2024-09-30 01:08:30|353.93|351.93|353.8|351.8|353.93|351.93|353.8|351.8|13
1727658520000|2024-09-30 01:08:40|353.78|351.78|353.66|351.66|353.78|351.78|353.65|351.65|14
1727658530000|2024-09-30 01:08:50|353.71|351.71|353.84|351.84|353.84|351.84|353.7|351.7|20
1727658540000|2024-09-30 01:09:00|353.89|351.89|353.87|351.87|354.09|352.09|353.83|351.83|24
1727658550000|2024-09-30 01:09:10|353.88|351.88|353.86|351.86|353.97|351.97|353.86|351.86|12
1727658560000|2024-09-30 01:09:20|353.87|351.87|353.97|351.97|354.09|352.09|353.87|351.87|21
1727658570000|2024-09-30 01:09:30|353.92|351.92|353.77|351.77|353.92|351.92|353.75|351.75|27
1727658580000|2024-09-30 01:09:40|353.79|351.79|353.75|351.75|353.79|351.79|353.65|351.65|19
1727658590000|2024-09-30 01:09:50|353.76|351.76|353.66|351.66|353.79|351.79|353.66|351.66|19
1727658600000|2024-09-30 01:10:00|353.69|351.69|353.89|351.89|353.9|351.9|353.69|351.69|20
1727658610000|2024-09-30 01:10:10|353.88|351.88|353.58|351.58|353.88|351.88|353.58|351.58|25
1727658620000|2024-09-30 01:10:20|353.53|351.53|353.23|351.23|353.53|351.53|353.2|351.2|23
1727658630000|2024-09-30 01:10:30|353.22|351.22|353.37|351.37|353.41|351.41|353.2|351.2|21
1727658640000|2024-09-30 01:10:40|353.36|351.36|353.37|351.37|353.37|351.37|353.35|351.35|5
1727658650000|2024-09-30 01:10:50|353.35|351.35|353.15|351.15|353.37|351.37|353.12|351.12|10
1727658660000|2024-09-30 01:11:00|353.14|351.14|352.73|350.73|353.15|351.15|352.7|350.7|22
1727658670000|2024-09-30 01:11:10|352.68|350.68|352.61|350.61|352.73|350.73|352.61|350.61|10
1727658680000|2024-09-30 01:11:20|352.6|350.6|352.54|350.54|352.68|350.68|352.45|350.45|16
1727658690000|2024-09-30 01:11:30|352.55|350.55|352.61|350.61|352.65|350.65|352.55|350.55|26
1727658700000|2024-09-30 01:11:40|352.58|350.58|352.46|350.46|352.58|350.58|352.35|350.35|24
1727658710000|2024-09-30 01:11:50|352.47|350.47|352.47|350.47|352.47|350.47|352.1|350.1|32
1727658720000|2024-09-30 01:12:00|352.51|350.51|352.08|350.08|352.51|350.51|352.07|350.07|27
1727658730000|2024-09-30 01:12:10|352.09|350.09|352.26|350.26|352.26|350.26|351.98|349.98|31
1727658740000|2024-09-30 01:12:20|352.27|350.27|352.17|350.17|352.33|350.33|352.17|350.17|24
1727658750000|2024-09-30 01:12:30|352.14|350.14|352.1|350.1|352.17|350.17|351.99|349.99|27
1727658760000|2024-09-30 01:12:40|352.02|350.02|352.04|350.04|352.04|350.04|351.79|349.79|25
1727658770000|2024-09-30 01:12:50|352.05|350.05|352.3|350.3|352.38|350.38|352.05|350.05|27
1727658780000|2024-09-30 01:13:00|352.31|350.31|352.17|350.17|352.37|350.37|352.16|350.16|29
1727658790000|2024-09-30 01:13:10|352.18|350.18|352.24|350.24|352.33|350.33|352.18|350.18|22
1727658800000|2024-09-30 01:13:20|352.2|350.2|352.06|350.06|352.2|350.2|352|350|33
1727658810000|2024-09-30 01:13:30|352.07|350.07|352.25|350.25|352.25|350.25|351.99|349.99|27
1727658820000|2024-09-30 01:13:40|352.22|350.22|352.5|350.5|352.51|350.51|352.21|350.21|24
1727658830000|2024-09-30 01:13:50|352.52|350.52|352.58|350.58|352.65|350.65|352.49|350.49|24
1727658840000|2024-09-30 01:14:00|352.6|350.6|352.63|350.63|352.63|350.63|352.55|350.55|16
1727658850000|2024-09-30 01:14:10|352.61|350.61|352.67|350.67|352.68|350.68|352.48|350.48|21
1727658860000|2024-09-30 01:14:20|352.68|350.68|352.77|350.77|352.77|350.77|352.67|350.67|15
1727658870000|2024-09-30 01:14:30|352.76|350.76|352.69|350.69|352.76|350.76|352.66|350.66|10
1727658880000|2024-09-30 01:14:40|352.7|350.7|352.57|350.57|352.76|350.76|352.56|350.56|17
1727658890000|2024-09-30 01:14:50|352.52|350.52|352.39|350.39|352.54|350.54|352.39|350.39|20
1727658900000|2024-09-30 01:15:00|352.37|350.37|352.24|350.24|352.37|350.37|352.17|350.17|25
1727658910000|2024-09-30 01:15:10|352.25|350.25|352.11|350.11|352.25|350.25|352.03|350.03|27
1727658920000|2024-09-30 01:15:20|352.1|350.1|351.88|349.88|352.1|350.1|351.87|349.87|20
1727658930000|2024-09-30 01:15:30|351.87|349.87|351.95|349.95|352.04|350.04|351.81|349.81|26
1727658940000|2024-09-30 01:15:40|351.96|349.96|351.77|349.77|351.96|349.96|351.71|349.71|29
1727658950000|2024-09-30 01:15:50|351.79|349.79|352|350|352.08|350.08|351.79|349.79|23
1727658960000|2024-09-30 01:16:00|352.05|350.05|352.11|350.11|352.2|350.2|352|350|31
1727658970000|2024-09-30 01:16:10|352.05|350.05|351.85|349.85|352.05|350.05|351.74|349.74|32
1727658980000|2024-09-30 01:16:20|351.82|349.82|351.48|349.48|351.86|349.86|351.47|349.47|29
1727658990000|2024-09-30 01:16:30|351.47|349.47|351.54|349.54|351.56|349.56|351.35|349.35|28
1727659000000|2024-09-30 01:16:40|351.55|349.55|351.77|349.77|351.8|349.8|351.55|349.55|28
1727659010000|2024-09-30 01:16:50|351.74|349.74|351.72|349.72|351.74|349.74|351.66|349.66|21
1727659020000|2024-09-30 01:17:00|351.75|349.75|351.67|349.67|351.75|349.75|351.47|349.47|32
1727659030000|2024-09-30 01:17:10|351.74|349.74|351.38|349.38|351.74|349.74|351.38|349.38|27
1727659040000|2024-09-30 01:17:20|351.39|349.39|351.36|349.36|351.52|349.52|351.32|349.32|25
1727659050000|2024-09-30 01:17:30|351.35|349.35|351.36|349.36|351.43|349.43|351.29|349.29|24
1727659060000|2024-09-30 01:17:40|351.38|349.38|351.27|349.27|351.38|349.38|351.27|349.27|10
1727659070000|2024-09-30 01:17:50|351.29|349.29|351.32|349.32|351.35|349.35|351.28|349.28|9
1727659080000|2024-09-30 01:18:00|351.31|349.31|351.31|349.31|351.48|349.48|351.3|349.3|24
1727659090000|2024-09-30 01:18:10|351.35|349.35|351.74|349.74|351.76|349.76|351.33|349.33|33
1727659100000|2024-09-30 01:18:20|351.7|349.7|351.86|349.86|351.89|349.89|351.7|349.7|28
1727659110000|2024-09-30 01:18:30|351.88|349.88|351.86|349.86|351.93|349.93|351.83|349.83|22
1727659120000|2024-09-30 01:18:40|351.85|349.85|351.67|349.67|351.9|349.9|351.67|349.67|23
1727659130000|2024-09-30 01:18:50|351.66|349.66|351.51|349.51|351.66|349.66|351.51|349.51|18
1727659140000|2024-09-30 01:19:00|351.53|349.53|351.5|349.5|351.64|349.64|351.48|349.48|21
1727659150000|2024-09-30 01:19:10|351.51|349.51|351.54|349.54|351.54|349.54|351.51|349.51|7
1727659160000|2024-09-30 01:19:20|351.49|349.49|351.71|349.71|351.73|349.73|351.49|349.49|11
1727659170000|2024-09-30 01:19:30|351.7|349.7|351.61|349.61|351.7|349.7|351.59|349.59|12
1727659180000|2024-09-30 01:19:40|351.63|349.63|351.45|349.45|351.63|349.63|351.44|349.44|17
1727659190000|2024-09-30 01:19:50|351.44|349.44|351.41|349.41|351.47|349.47|351.4|349.4|14
1727659200000|2024-09-30 01:20:00|351.43|349.43|351.5|349.5|351.5|349.5|351.28|349.28|19
1727659210000|2024-09-30 01:20:10|351.42|349.42|351.43|349.43|351.5|349.5|351.41|349.41|18
1727659220000|2024-09-30 01:20:20|351.44|349.44|351.27|349.27|351.45|349.45|351.2|349.2|17
1727659230000|2024-09-30 01:20:30|351.24|349.24|351.18|349.18|351.27|349.27|351.18|349.18|6
1727659240000|2024-09-30 01:20:40|351.21|349.21|351.26|349.26|351.27|349.27|351.21|349.21|7
1727659250000|2024-09-30 01:20:50|351.27|349.27|351.27|349.27|351.27|349.27|351.22|349.22|3
1727659260000|2024-09-30 01:21:00|351.23|349.23|351.22|349.22|351.32|349.32|351.19|349.19|21
1727659270000|2024-09-30 01:21:10|351.21|349.21|351.24|349.24|351.28|349.28|351.19|349.19|23
1727659280000|2024-09-30 01:21:20|351.26|349.26|351.19|349.19|351.26|349.26|351.19|349.19|11
1727659290000|2024-09-30 01:21:30|351.14|349.14|351.19|349.19|351.19|349.19|351.13|349.13|7
1727659300000|2024-09-30 01:21:40|351.23|349.23|351.17|349.17|351.26|349.26|351.16|349.16|14
1727659310000|2024-09-30 01:21:50|351.16|349.16|351.15|349.15|351.16|349.16|351.15|349.15|2
1727659320000|2024-09-30 01:22:00|351.18|349.18|351.11|349.11|351.19|349.19|351.1|349.1|17
1727659330000|2024-09-30 01:22:10|351.12|349.12|351.06|349.06|351.14|349.14|350.98|348.98|18
1727659340000|2024-09-30 01:22:20|351.08|349.08|351.43|349.43|351.43|349.43|351.06|349.06|21
1727659350000|2024-09-30 01:22:30|351.46|349.46|351.25|349.25|351.46|349.46|351.24|349.24|20
1727659360000|2024-09-30 01:22:40|351.26|349.26|351.43|349.43|351.43|349.43|351.26|349.26|18
1727659370000|2024-09-30 01:22:50|351.42|349.42|351.41|349.41|351.5|349.5|351.4|349.4|17
1727659380000|2024-09-30 01:23:00|351.4|349.4|351.13|349.13|351.4|349.4|351.02|349.02|26
1727659390000|2024-09-30 01:23:10|351.11|349.11|351.21|349.21|351.25|349.25|351.11|349.11|27
1727659400000|2024-09-30 01:23:20|351.2|349.2|351.12|349.12|351.2|349.2|350.96|348.96|19
1727659410000|2024-09-30 01:23:30|351.11|349.11|351.43|349.43|351.49|349.49|351.11|349.11|27
1727659420000|2024-09-30 01:23:40|351.42|349.42|351.47|349.47|351.53|349.53|351.4|349.4|24
1727659430000|2024-09-30 01:23:50|351.49|349.49|351.45|349.45|351.5|349.5|351.44|349.44|13
1727659440000|2024-09-30 01:24:00|351.44|349.44|351.25|349.25|351.49|349.49|351.25|349.25|25
1727659450000|2024-09-30 01:24:10|351.3|349.3|351.36|349.36|351.41|349.41|351.29|349.29|22
1727659460000|2024-09-30 01:24:20|351.35|349.35|351.4|349.4|351.41|349.41|351.24|349.24|19
1727659470000|2024-09-30 01:24:30|351.41|349.41|351.13|349.13|351.41|349.41|351.12|349.12|16
1727659480000|2024-09-30 01:24:40|351.14|349.14|351.21|349.21|351.34|349.34|351.14|349.14|17
1727659490000|2024-09-30 01:24:50|351.19|349.19|351.1|349.1|351.24|349.24|351.1|349.1|15
1727659500000|2024-09-30 01:25:00|351.12|349.12|351.37|349.37|351.39|349.39|351.12|349.12|27
1727659510000|2024-09-30 01:25:10|351.36|349.36|351.27|349.27|351.38|349.38|351.27|349.27|21
1727659520000|2024-09-30 01:25:20|351.29|349.29|351.34|349.34|351.43|349.43|351.29|349.29|23
1727659530000|2024-09-30 01:25:30|351.32|349.32|351.2|349.2|351.34|349.34|351.2|349.2|13
1727659540000|2024-09-30 01:25:40|351.19|349.19|351.2|349.2|351.24|349.24|351.13|349.13|12
1727659550000|2024-09-30 01:25:50|351.18|349.18|351.08|349.08|351.2|349.2|351.08|349.08|15
1727659560000|2024-09-30 01:26:00|351.01|349.01|351.07|349.07|351.2|349.2|351.01|349.01|18
1727659570000|2024-09-30 01:26:10|351.06|349.06|351.03|349.03|351.17|349.17|351.02|349.02|23
1727659580000|2024-09-30 01:26:20|351.05|349.05|351.17|349.17|351.25|349.25|351.05|349.05|20
1727659590000|2024-09-30 01:26:30|351.2|349.2|351.37|349.37|351.38|349.38|351.17|349.17|26
1727659600000|2024-09-30 01:26:40|351.36|349.36|351.56|349.56|351.58|349.58|351.36|349.36|19
1727659610000|2024-09-30 01:26:50|351.58|349.58|351.56|349.56|351.58|349.58|351.51|349.51|17
1727659620000|2024-09-30 01:27:00|351.57|349.57|351.54|349.54|351.57|349.57|351.53|349.53|11
1727659630000|2024-09-30 01:27:10|351.53|349.53|351.66|349.66|351.72|349.72|351.5|349.5|25
1727659640000|2024-09-30 01:27:20|351.7|349.7|351.76|349.76|351.76|349.76|351.65|349.65|26
1727659650000|2024-09-30 01:27:30|351.79|349.79|351.85|349.85|352.04|350.04|351.79|349.79|28
1727659660000|2024-09-30 01:27:40|351.84|349.84|351.98|349.98|351.99|349.99|351.84|349.84|24
1727659670000|2024-09-30 01:27:50|351.97|349.97|352.02|350.02|352.03|350.03|351.93|349.93|17
1727659680000|2024-09-30 01:28:00|352|350|352.03|350.03|352.09|350.09|352|350|21
1727659690000|2024-09-30 01:28:10|352.01|350.01|352.07|350.07|352.07|350.07|352.01|350.01|13
1727659700000|2024-09-30 01:28:20|352.05|350.05|352.11|350.11|352.11|350.11|352.05|350.05|8
1727659710000|2024-09-30 01:28:30|352.13|350.13|352.16|350.16|352.17|350.17|352.11|350.11|19
1727659720000|2024-09-30 01:28:40|352.15|350.15|352.18|350.18|352.18|350.18|352.12|350.12|16
1727659730000|2024-09-30 01:28:50|352.19|350.19|352.21|350.21|352.23|350.23|352.18|350.18|12
1727659740000|2024-09-30 01:29:00|352.22|350.22|352.3|350.3|352.3|350.3|352.22|350.22|13
1727659750000|2024-09-30 01:29:10|352.31|350.31|352.31|350.31|352.37|350.37|352.31|350.31|12
1727659760000|2024-09-30 01:29:20|352.32|350.32|352.24|350.24|352.39|350.39|352.24|350.24|14
1727659770000|2024-09-30 01:29:30|352.25|350.25|352.36|350.36|352.36|350.36|352.25|350.25|12
1727659780000|2024-09-30 01:29:40|352.35|350.35|352.36|350.36|352.36|350.36|352.31|350.31|9
1727659790000|2024-09-30 01:29:50|352.34|350.34|352.39|350.39|352.44|350.44|352.34|350.34|14
1727659800000|2024-09-30 01:30:00|352.41|350.41|352.35|350.35|352.5|350.5|352.35|350.35|23
1727659810000|2024-09-30 01:30:10|352.34|350.34|352.22|350.22|352.34|350.34|352.21|350.21|15
1727659820000|2024-09-30 01:30:20|352.21|350.21|352.06|350.06|352.27|350.27|352.06|350.06|23
1727659830000|2024-09-30 01:30:30|352.03|350.03|352.28|350.28|352.28|350.28|352.02|350.02|19
1727659840000|2024-09-30 01:30:40|352.3|350.3|352.18|350.18|352.3|350.3|352.18|350.18|12
1727659850000|2024-09-30 01:30:50|352.17|350.17|352.17|350.17|352.26|350.26|352.12|350.12|23
1727659860000|2024-09-30 01:31:00|352.14|350.14|352.23|350.23|352.25|350.25|352.02|350.02|20
1727659870000|2024-09-30 01:31:10|352.24|350.24|352.55|350.55|352.55|350.55|352.21|350.21|22
1727659880000|2024-09-30 01:31:20|352.51|350.51|352.2|350.2|352.53|350.53|352.2|350.2|19
1727659890000|2024-09-30 01:31:30|352.18|350.18|352.25|350.25|352.26|350.26|352.08|350.08|13
1727659900000|2024-09-30 01:31:40|352.24|350.24|352.09|350.09|352.24|350.24|352.07|350.07|19
1727659910000|2024-09-30 01:31:50|352.1|350.1|352.25|350.25|352.25|350.25|352.1|350.1|10
1727659920000|2024-09-30 01:32:00|352.28|350.28|352.39|350.39|352.42|350.42|352.21|350.21|17
1727659930000|2024-09-30 01:32:10|352.41|350.41|352.71|350.71|352.71|350.71|352.41|350.41|18
1727659940000|2024-09-30 01:32:20|352.68|350.68|352.74|350.74|352.76|350.76|352.68|350.68|15
1727659950000|2024-09-30 01:32:30|352.73|350.73|352.61|350.61|352.76|350.76|352.6|350.6|15
1727659960000|2024-09-30 01:32:40|352.6|350.6|352.66|350.66|352.7|350.7|352.59|350.59|13
1727659970000|2024-09-30 01:32:50|352.65|350.65|352.54|350.54|352.65|350.65|352.51|350.51|22
1727659980000|2024-09-30 01:33:00|352.52|350.52|352.64|350.64|352.66|350.66|352.46|350.46|20
1727659990000|2024-09-30 01:33:10|352.66|350.66|352.67|350.67|352.77|350.77|352.64|350.64|24
1727660000000|2024-09-30 01:33:20|352.68|350.68|352.93|350.93|352.93|350.93|352.68|350.68|17
1727660010000|2024-09-30 01:33:30|352.96|350.96|353.01|351.01|353.01|351.01|352.89|350.89|16
1727660020000|2024-09-30 01:33:40|353.03|351.03|353.11|351.11|353.11|351.11|352.94|350.94|20
1727660030000|2024-09-30 01:33:50|353.1|351.1|353.15|351.15|353.22|351.22|353.1|351.1|14
1727660040000|2024-09-30 01:34:00|353.14|351.14|353.2|351.2|353.3|351.3|353.13|351.13|22
1727660050000|2024-09-30 01:34:10|353.19|351.19|353.3|351.3|353.33|351.33|353.19|351.19|18
1727660060000|2024-09-30 01:34:20|353.29|351.29|353.27|351.27|353.34|351.34|353.26|351.26|19
1727660070000|2024-09-30 01:34:30|353.28|351.28|353.16|351.16|353.28|351.28|353.16|351.16|8
1727660080000|2024-09-30 01:34:40|353.15|351.15|352.86|350.86|353.16|351.16|352.86|350.86|16
1727660090000|2024-09-30 01:34:50|352.87|350.87|352.92|350.92|352.95|350.95|352.85|350.85|11
1727660100000|2024-09-30 01:35:00|352.88|350.88|352.8|350.8|352.97|350.97|352.78|350.78|22
1727660110000|2024-09-30 01:35:10|352.82|350.82|352.58|350.58|352.87|350.87|352.58|350.58|28
1727660120000|2024-09-30 01:35:20|352.57|350.57|352.49|350.49|352.57|350.57|352.45|350.45|24
1727660130000|2024-09-30 01:35:30|352.48|350.48|352.23|350.23|352.48|350.48|352.23|350.23|23
1727660140000|2024-09-30 01:35:40|352.18|350.18|352.08|350.08|352.24|350.24|352.01|350.01|26
1727660150000|2024-09-30 01:35:50|352.07|350.07|351.91|349.91|352.13|350.13|351.86|349.86|19
1727660160000|2024-09-30 01:36:00|351.94|349.94|352|350|352.04|350.04|351.85|349.85|28
1727660170000|2024-09-30 01:36:10|352.05|350.05|352.31|350.31|352.31|350.31|352.05|350.05|29
1727660180000|2024-09-30 01:36:20|352.29|350.29|352.5|350.5|352.53|350.53|352.22|350.22|23
1727660190000|2024-09-30 01:36:30|352.49|350.49|352.27|350.27|352.49|350.49|352.24|350.24|15
1727660200000|2024-09-30 01:36:40|352.26|350.26|352.07|350.07|352.41|350.41|352.07|350.07|24
1727660210000|2024-09-30 01:36:50|352.06|350.06|352.22|350.22|352.28|350.28|352.04|350.04|25
1727660220000|2024-09-30 01:37:00|352.21|350.21|352.07|350.07|352.24|350.24|352.04|350.04|20
1727660230000|2024-09-30 01:37:10|352.09|350.09|352.11|350.11|352.24|350.24|352.07|350.07|28
1727660240000|2024-09-30 01:37:20|352.12|350.12|352.3|350.3|352.35|350.35|352.11|350.11|22
1727660250000|2024-09-30 01:37:30|352.31|350.31|352.3|350.3|352.39|350.39|352.27|350.27|20
1727660260000|2024-09-30 01:37:40|352.29|350.29|352.17|350.17|352.39|350.39|352.17|350.17|16
1727660270000|2024-09-30 01:37:50|352.15|350.15|352.37|350.37|352.37|350.37|352.13|350.13|19
1727660280000|2024-09-30 01:38:00|352.36|350.36|352.24|350.24|352.36|350.36|352.16|350.16|19
1727660290000|2024-09-30 01:38:10|352.25|350.25|352.37|350.37|352.37|350.37|352.24|350.24|16
1727660300000|2024-09-30 01:38:20|352.35|350.35|352.39|350.39|352.51|350.51|352.35|350.35|19
1727660310000|2024-09-30 01:38:30|352.38|350.38|352.33|350.33|352.39|350.39|352.33|350.33|8
1727660320000|2024-09-30 01:38:40|352.32|350.32|352.3|350.3|352.34|350.34|352.21|350.21|20
1727660330000|2024-09-30 01:38:50|352.31|350.31|352.26|350.26|352.31|350.31|352.26|350.26|11
1727660340000|2024-09-30 01:39:00|352.24|350.24|352.27|350.27|352.29|350.29|352.11|350.11|22
1727660350000|2024-09-30 01:39:10|352.24|350.24|352.17|350.17|352.3|350.3|352.17|350.17|16
1727660360000|2024-09-30 01:39:20|352.16|350.16|352.25|350.25|352.26|350.26|352.1|350.1|17
1727660370000|2024-09-30 01:39:30|352.24|350.24|352.2|350.2|352.24|350.24|352.2|350.2|8
1727660380000|2024-09-30 01:39:40|352.22|350.22|352.25|350.25|352.29|350.29|352.21|350.21|14
1727660390000|2024-09-30 01:39:50|352.24|350.24|352.17|350.17|352.24|350.24|352.17|350.17|12
1727660400000|2024-09-30 01:40:00|352.16|350.16|352.04|350.04|352.16|350.16|352.02|350.02|11
1727660410000|2024-09-30 01:40:10|352.05|350.05|352.23|350.23|352.26|350.26|352.05|350.05|19
1727660420000|2024-09-30 01:40:20|352.21|350.21|352.16|350.16|352.21|350.21|352.05|350.05|14
1727660430000|2024-09-30 01:40:30|352.18|350.18|352.27|350.27|352.28|350.28|352.17|350.17|12
1727660440000|2024-09-30 01:40:40|352.28|350.28|352.25|350.25|352.3|350.3|352.25|350.25|8
1727660450000|2024-09-30 01:40:50|352.24|350.24|352.29|350.29|352.3|350.3|352.2|350.2|12
1727660460000|2024-09-30 01:41:00|352.28|350.28|352.04|350.04|352.28|350.28|352.04|350.04|15
1727660470000|2024-09-30 01:41:10|351.99|349.99|351.94|349.94|352.1|350.1|351.94|349.94|15
1727660480000|2024-09-30 01:41:20|351.95|349.95|352.06|350.06|352.08|350.08|351.95|349.95|15
1727660490000|2024-09-30 01:41:30|352.07|350.07|352.4|350.4|352.4|350.4|352.07|350.07|22
1727660500000|2024-09-30 01:41:40|352.37|350.37|352.55|350.55|352.61|350.61|352.37|350.37|19
1727660510000|2024-09-30 01:41:50|352.56|350.56|352.42|350.42|352.56|350.56|352.42|350.42|16
1727660520000|2024-09-30 01:42:00|352.4|350.4|352.5|350.5|352.54|350.54|352.4|350.4|19
1727660530000|2024-09-30 01:42:10|352.48|350.48|352.45|350.45|352.48|350.48|352.36|350.36|21
1727660540000|2024-09-30 01:42:20|352.48|350.48|352.58|350.58|352.6|350.6|352.48|350.48|14
1727660550000|2024-09-30 01:42:30|352.59|350.59|352.37|350.37|352.59|350.59|352.36|350.36|15
1727660560000|2024-09-30 01:42:40|352.39|350.39|352.44|350.44|352.46|350.46|352.39|350.39|13
1727660570000|2024-09-30 01:42:50|352.42|350.42|352.43|350.43|352.53|350.53|352.42|350.42|10
1727660580000|2024-09-30 01:43:00|352.36|350.36|352.38|350.38|352.41|350.41|352.35|350.35|12
1727660590000|2024-09-30 01:43:10|352.37|350.37|352.26|350.26|352.37|350.37|352.21|350.21|12
1727660600000|2024-09-30 01:43:20|352.27|350.27|352.29|350.29|352.33|350.33|352.27|350.27|5
1727660610000|2024-09-30 01:43:30|352.27|350.27|352.32|350.32|352.32|350.32|352.27|350.27|6
1727660620000|2024-09-30 01:43:40|352.31|350.31|352.2|350.2|352.31|350.31|352.2|350.2|5
1727660630000|2024-09-30 01:43:50|352.19|350.19|352.05|350.05|352.19|350.19|352.05|350.05|13
1727660640000|2024-09-30 01:44:00|352.03|350.03|352.01|350.01|352.09|350.09|351.91|349.91|23
1727660650000|2024-09-30 01:44:10|352|350|351.97|349.97|352|350|351.89|349.89|16
1727660660000|2024-09-30 01:44:20|351.98|349.98|352.02|350.02|352.05|350.05|351.97|349.97|15
1727660670000|2024-09-30 01:44:30|352.01|350.01|352|350|352.04|350.04|351.97|349.97|21
1727660680000|2024-09-30 01:44:40|351.99|349.99|351.88|349.88|352|350|351.81|349.81|14
1727660690000|2024-09-30 01:44:50|351.9|349.9|351.96|349.96|351.98|349.98|351.9|349.9|20
1727660700000|2024-09-30 01:45:00|352.01|350.01|351.72|349.72|352.01|350.01|351.72|349.72|22
1727660710000|2024-09-30 01:45:10|351.73|349.73|351.62|349.62|351.85|349.85|351.62|349.62|20
1727660720000|2024-09-30 01:45:20|351.64|349.64|351.49|349.49|351.7|349.7|351.49|349.49|19
1727660730000|2024-09-30 01:45:30|351.5|349.5|351.41|349.41|351.52|349.52|351.4|349.4|24
1727660740000|2024-09-30 01:45:40|351.42|349.42|351.35|349.35|351.42|349.42|351.31|349.31|16
1727660750000|2024-09-30 01:45:50|351.33|349.33|351.2|349.2|351.37|349.37|351.18|349.18|15
1727660760000|2024-09-30 01:46:00|351.18|349.18|350.98|348.98|351.22|349.22|350.97|348.97|24
1727660770000|2024-09-30 01:46:10|350.99|348.99|350.74|348.74|351.07|349.07|350.74|348.74|31
1727660780000|2024-09-30 01:46:20|350.7|348.7|350.53|348.53|350.71|348.71|350.53|348.53|20
1727660790000|2024-09-30 01:46:30|350.54|348.54|350.6|348.6|350.6|348.6|350.45|348.45|22
1727660800000|2024-09-30 01:46:40|350.57|348.57|350.46|348.46|350.57|348.57|350.4|348.4|28
1727660810000|2024-09-30 01:46:50|350.45|348.45|350.42|348.42|350.52|348.52|350.42|348.42|20
1727660820000|2024-09-30 01:47:00|350.43|348.43|350.39|348.39|350.49|348.49|350.3|348.3|32
1727660830000|2024-09-30 01:47:10|350.42|348.42|350.54|348.54|350.57|348.57|350.39|348.39|26
1727660840000|2024-09-30 01:47:20|350.55|348.55|350.06|348.06|350.57|348.57|350.06|348.06|27
1727660850000|2024-09-30 01:47:30|349.88|347.88|349.9|347.9|349.9|347.9|349.47|347.47|29
1727660860000|2024-09-30 01:47:40|349.82|347.82|350.05|348.05|350.14|348.14|349.63|347.63|30
1727660870000|2024-09-30 01:47:50|350.06|348.06|350.05|348.05|350.14|348.14|350.02|348.02|28
1727660880000|2024-09-30 01:48:00|350.09|348.09|350.12|348.12|350.15|348.15|349.9|347.9|28
1727660890000|2024-09-30 01:48:10|350.14|348.14|349.99|347.99|350.21|348.21|349.98|347.98|29
1727660900000|2024-09-30 01:48:20|350|348|349.86|347.86|350.05|348.05|349.86|347.86|29
1727660910000|2024-09-30 01:48:30|349.8|347.8|349.75|347.75|349.9|347.9|349.75|347.75|27
1727660920000|2024-09-30 01:48:40|349.77|347.77|349.48|347.48|349.77|347.77|349.45|347.45|23
1727660930000|2024-09-30 01:48:50|349.44|347.44|349.54|347.54|349.58|347.58|349.44|347.44|27
1727660940000|2024-09-30 01:49:00|349.51|347.51|349.48|347.48|349.52|347.52|349.35|347.35|24
1727660950000|2024-09-30 01:49:10|349.46|347.46|349.6|347.6|349.67|347.67|349.44|347.44|30
1727660960000|2024-09-30 01:49:20|349.64|347.64|349.57|347.57|349.64|347.64|349.51|347.51|19
1727660970000|2024-09-30 01:49:30|349.5|347.5|349.48|347.48|349.68|347.68|349.46|347.46|22
1727660980000|2024-09-30 01:49:40|349.5|347.5|349.75|347.75|349.75|347.75|349.45|347.45|20
1727660990000|2024-09-30 01:49:50|349.76|347.76|349.65|347.65|349.87|347.87|349.63|347.63|27
1727661000000|2024-09-30 01:50:00|349.67|347.67|349.75|347.75|349.77|347.77|349.53|347.53|28
1727661010000|2024-09-30 01:50:10|349.74|347.74|349.32|347.32|349.78|347.78|349.32|347.32|28
1727661020000|2024-09-30 01:50:20|349.28|347.28|349.2|347.2|349.28|347.28|349.2|347.2|20
1727661030000|2024-09-30 01:50:30|349.22|347.22|349.49|347.49|349.51|347.51|349.22|347.22|22
1727661040000|2024-09-30 01:50:40|349.51|347.51|349.42|347.42|349.56|347.56|349.4|347.4|24
1727661050000|2024-09-30 01:50:50|349.41|347.41|349.4|347.4|349.45|347.45|349.36|347.36|23
1727661060000|2024-09-30 01:51:00|349.41|347.41|349.53|347.53|349.58|347.58|349.4|347.4|26
1727661070000|2024-09-30 01:51:10|349.52|347.52|349.7|347.7|349.7|347.7|349.5|347.5|22
1727661080000|2024-09-30 01:51:20|349.76|347.76|349.49|347.49|349.93|347.93|349.48|347.48|22
1727661090000|2024-09-30 01:51:30|349.54|347.54|349.32|347.32|349.61|347.61|349.32|347.32|21
1727661100000|2024-09-30 01:51:40|349.31|347.31|349.2|347.2|349.31|347.31|349.18|347.18|13
1727661110000|2024-09-30 01:51:50|349.23|347.23|349.22|347.22|349.23|347.23|349.2|347.2|13
1727661120000|2024-09-30 01:52:00|349.21|347.21|349.25|347.25|349.28|347.28|349.2|347.2|16
1727661130000|2024-09-30 01:52:10|349.23|347.23|349.54|347.54|349.57|347.57|349.23|347.23|24
1727661140000|2024-09-30 01:52:20|349.55|347.55|349.36|347.36|349.58|347.58|349.31|347.31|22
1727661150000|2024-09-30 01:52:30|349.34|347.34|349.48|347.48|349.52|347.52|349.34|347.34|18
1727661160000|2024-09-30 01:52:40|349.53|347.53|349.42|347.42|349.53|347.53|349.39|347.39|24
1727661170000|2024-09-30 01:52:50|349.37|347.37|349.36|347.36|349.43|347.43|349.34|347.34|15
1727661180000|2024-09-30 01:53:00|349.37|347.37|349.5|347.5|349.52|347.52|349.37|347.37|18
1727661190000|2024-09-30 01:53:10|349.55|347.55|349.73|347.73|349.74|347.74|349.55|347.55|19
1727661200000|2024-09-30 01:53:20|349.71|347.71|349.98|347.98|349.98|347.98|349.7|347.7|15
1727661210000|2024-09-30 01:53:30|349.96|347.96|350.19|348.19|350.19|348.19|349.94|347.94|21
1727661220000|2024-09-30 01:53:40|350.25|348.25|350.27|348.27|350.34|348.34|350.23|348.23|29
1727661230000|2024-09-30 01:53:50|350.28|348.28|350.3|348.3|350.33|348.33|350.23|348.23|28
1727661240000|2024-09-30 01:54:00|350.24|348.24|350.39|348.39|350.41|348.41|350.24|348.24|19
1727661250000|2024-09-30 01:54:10|350.34|348.34|350.24|348.24|350.42|348.42|350.24|348.24|26
1727661260000|2024-09-30 01:54:20|350.2|348.2|349.88|347.88|350.22|348.22|349.85|347.85|27
1727661270000|2024-09-30 01:54:30|349.9|347.9|349.65|347.65|349.9|347.9|349.65|347.65|26
1727661280000|2024-09-30 01:54:40|349.7|347.7|349.8|347.8|349.92|347.92|349.68|347.68|26
1727661290000|2024-09-30 01:54:50|349.79|347.79|349.79|347.79|349.83|347.83|349.76|347.76|23
1727661300000|2024-09-30 01:55:00|349.77|347.77|349.5|347.5|349.77|347.77|349.5|347.5|24
1727661310000|2024-09-30 01:55:10|349.51|347.51|349.8|347.8|349.8|347.8|349.51|347.51|28
1727661320000|2024-09-30 01:55:20|349.79|347.79|349.73|347.73|349.79|347.79|349.6|347.6|19
1727661330000|2024-09-30 01:55:30|349.71|347.71|349.84|347.84|349.87|347.87|349.71|347.71|15
1727661340000|2024-09-30 01:55:40|349.81|347.81|349.82|347.82|349.96|347.96|349.79|347.79|20
1727661350000|2024-09-30 01:55:50|349.83|347.83|349.94|347.94|350.03|348.03|349.78|347.78|28
1727661360000|2024-09-30 01:56:00|349.91|347.91|349.78|347.78|349.91|347.91|349.72|347.72|18
1727661370000|2024-09-30 01:56:10|349.79|347.79|349.78|347.78|349.95|347.95|349.77|347.77|21
1727661380000|2024-09-30 01:56:20|349.76|347.76|349.74|347.74|349.82|347.82|349.74|347.74|13
1727661390000|2024-09-30 01:56:30|349.71|347.71|350.06|348.06|350.06|348.06|349.71|347.71|16
1727661400000|2024-09-30 01:56:40|350.1|348.1|349.84|347.84|350.11|348.11|349.84|347.84|13
1727661410000|2024-09-30 01:56:50|349.83|347.83|349.49|347.49|350.21|348.21|349.49|347.49|25
1727661420000|2024-09-30 01:57:00|349.48|347.48|349.48|347.48|349.5|347.5|349.44|347.44|25
1727661430000|2024-09-30 01:57:10|349.5|347.5|349.49|347.49|349.64|347.64|349.46|347.46|24
1727661440000|2024-09-30 01:57:20|349.51|347.51|349.54|347.54|349.55|347.55|349.49|347.49|10
1727661450000|2024-09-30 01:57:30|349.49|347.49|349.52|347.52|349.54|347.54|349.44|347.44|15
1727661460000|2024-09-30 01:57:40|349.55|347.55|349.55|347.55|349.69|347.69|349.53|347.53|16
1727661470000|2024-09-30 01:57:50|349.56|347.56|349.52|347.52|349.56|347.56|349.39|347.39|19
1727661480000|2024-09-30 01:58:00|349.53|347.53|349.22|347.22|349.53|347.53|349.22|347.22|23
1727661490000|2024-09-30 01:58:10|349.21|347.21|349.18|347.18|349.21|347.21|349.09|347.09|18
1727661500000|2024-09-30 01:58:20|349.19|347.19|349.06|347.06|349.2|347.2|349.04|347.04|12
1727661510000|2024-09-30 01:58:30|349.05|347.05|349.05|347.05|349.1|347.1|349.04|347.04|20
1727661520000|2024-09-30 01:58:40|349.06|347.06|349.04|347.04|349.07|347.07|349.03|347.03|11
1727661530000|2024-09-30 01:58:50|349.03|347.03|348.98|346.98|349.03|347.03|348.98|346.98|12
1727661540000|2024-09-30 01:59:00|348.97|346.97|348.84|346.84|348.97|346.97|348.82|346.82|20
1727661550000|2024-09-30 01:59:10|348.85|346.85|348.83|346.83|348.89|346.89|348.83|346.83|10
1727661560000|2024-09-30 01:59:20|348.84|346.84|348.86|346.86|348.86|346.86|348.84|346.84|7
1727661570000|2024-09-30 01:59:30|348.88|346.88|349.03|347.03|349.04|347.04|348.88|346.88|15
1727661580000|2024-09-30 01:59:40|349.02|347.02|349.03|347.03|349.03|347.03|348.98|346.98|13
1727661590000|2024-09-30 01:59:50|349.04|347.04|349.14|347.14|349.19|347.19|349.04|347.04|12
1727661600000|2024-09-30 02:00:00|349.1|347.1|349.08|347.08|349.18|347.18|348.97|346.97|27
1727661610000|2024-09-30 02:00:10|349.1|347.1|349.12|347.12|349.13|347.13|349.1|347.1|7
1727661620000|2024-09-30 02:00:20|349.13|347.13|349.02|347.02|349.13|347.13|349.02|347.02|9
1727661630000|2024-09-30 02:00:30|349.01|347.01|349.03|347.03|349.03|347.03|348.9|346.9|13
1727661640000|2024-09-30 02:00:40|349.01|347.01|349|347|349.04|347.04|349|347|8
1727661650000|2024-09-30 02:00:50|349.01|347.01|349.01|347.01|349.01|347.01|349.01|347.01|1
1727661660000|2024-09-30 02:01:00|348.97|346.97|348.82|346.82|348.97|346.97|348.79|346.79|13
1727661670000|2024-09-30 02:01:10|348.81|346.81|349.03|347.03|349.03|347.03|348.79|346.79|18
1727661680000|2024-09-30 02:01:20|349.06|347.06|349.29|347.29|349.4|347.4|349.06|347.06|27
1727661690000|2024-09-30 02:01:30|349.3|347.3|349.51|347.51|349.52|347.52|349.3|347.3|19
1727661700000|2024-09-30 02:01:40|349.52|347.52|349.53|347.53|349.56|347.56|349.52|347.52|6
1727661710000|2024-09-30 02:01:50|349.5|347.5|349.36|347.36|349.5|347.5|349.36|347.36|7
1727661720000|2024-09-30 02:02:00|349.33|347.33|349.15|347.15|349.33|347.33|349.08|347.08|21
1727661730000|2024-09-30 02:02:10|349.18|347.18|349.38|347.38|349.38|347.38|349.15|347.15|30
1727661740000|2024-09-30 02:02:20|349.35|347.35|349.29|347.29|349.36|347.36|349.17|347.17|23
1727661750000|2024-09-30 02:02:30|349.24|347.24|349.06|347.06|349.25|347.25|349.01|347.01|20
1727661760000|2024-09-30 02:02:40|349.07|347.07|349.41|347.41|349.46|347.46|349.06|347.06|28
1727661770000|2024-09-30 02:02:50|349.39|347.39|349.41|347.41|349.45|347.45|349.36|347.36|12
1727661780000|2024-09-30 02:03:00|349.39|347.39|349.27|347.27|349.46|347.46|349.16|347.16|22
1727661790000|2024-09-30 02:03:10|349.25|347.25|349.25|347.25|349.31|347.31|349.22|347.22|24
1727661800000|2024-09-30 02:03:20|349.26|347.26|349.03|347.03|349.26|347.26|349.01|347.01|21
1727661810000|2024-09-30 02:03:30|349.01|347.01|349.46|347.46|349.46|347.46|349.01|347.01|27
1727661820000|2024-09-30 02:03:40|349.45|347.45|349.29|347.29|349.51|347.51|349.29|347.29|19
1727661830000|2024-09-30 02:03:50|349.31|347.31|349.3|347.3|349.34|347.34|349.27|347.27|13
1727661840000|2024-09-30 02:04:00|349.31|347.31|349.18|347.18|349.4|347.4|349.13|347.13|29
1727661850000|2024-09-30 02:04:10|349.21|347.21|349.13|347.13|349.21|347.21|349.04|347.04|22
1727661860000|2024-09-30 02:04:20|349.11|347.11|349.09|347.09|349.13|347.13|349.05|347.05|16
1727661870000|2024-09-30 02:04:30|349.08|347.08|349.01|347.01|349.09|347.09|349.01|347.01|7
1727661880000|2024-09-30 02:04:40|349.03|347.03|349.01|347.01|349.03|347.03|349.01|347.01|2
1727661890000|2024-09-30 02:04:50|349.03|347.03|349.01|347.01|349.04|347.04|349.01|347.01|5
1727661900000|2024-09-30 02:05:00|349|347|348.93|346.93|349|347|348.67|346.67|22
1727661910000|2024-09-30 02:05:10|349.02|347.02|349.18|347.18|349.25|347.25|349.02|347.02|14
1727661920000|2024-09-30 02:05:20|349.17|347.17|349.11|347.11|349.18|347.18|348.99|346.99|22
1727661930000|2024-09-30 02:05:30|349.09|347.09|349.25|347.25|349.33|347.33|349.09|347.09|25
1727661940000|2024-09-30 02:05:40|349.17|347.17|349.23|347.23|349.25|347.25|349.16|347.16|10
1727661950000|2024-09-30 02:05:50|349.24|347.24|349.21|347.21|349.24|347.24|349.19|347.19|11
1727661960000|2024-09-30 02:06:00|349.23|347.23|349.01|347.01|349.23|347.23|349.01|347.01|19
1727661970000|2024-09-30 02:06:10|349|347|348.98|346.98|349|347|348.88|346.88|17
1727661980000|2024-09-30 02:06:20|348.97|346.97|349.34|347.34|349.36|347.36|348.94|346.94|19
1727661990000|2024-09-30 02:06:30|349.35|347.35|349.14|347.14|349.35|347.35|349.11|347.11|20
1727662000000|2024-09-30 02:06:40|349.19|347.19|349.15|347.15|349.23|347.23|349.13|347.13|14
1727662010000|2024-09-30 02:06:50|349.14|347.14|349.08|347.08|349.16|347.16|348.95|346.95|23
1727662020000|2024-09-30 02:07:00|349.12|347.12|349.13|347.13|349.22|347.22|348.95|346.95|29
1727662030000|2024-09-30 02:07:10|349.12|347.12|349.02|347.02|349.12|347.12|348.99|346.99|19
1727662040000|2024-09-30 02:07:20|349.03|347.03|349.15|347.15|349.32|347.32|349.03|347.03|28
1727662050000|2024-09-30 02:07:30|349.14|347.14|349.2|347.2|349.23|347.23|349.11|347.11|13
1727662060000|2024-09-30 02:07:40|349.19|347.19|349.19|347.19|349.2|347.2|349.08|347.08|17
1727662070000|2024-09-30 02:07:50|349.2|347.2|349.21|347.21|349.21|347.21|349.12|347.12|17
1727662080000|2024-09-30 02:08:00|349.2|347.2|349.3|347.3|349.3|347.3|349.11|347.11|24
1727662090000|2024-09-30 02:08:10|349.31|347.31|349.3|347.3|349.31|347.31|349.27|347.27|15
1727662100000|2024-09-30 02:08:20|349.29|347.29|349.33|347.33|349.34|347.34|349.16|347.16|29
1727662110000|2024-09-30 02:08:30|349.32|347.32|349.3|347.3|349.43|347.43|349.28|347.28|19
1727662120000|2024-09-30 02:08:40|349.29|347.29|349.14|347.14|349.29|347.29|349.14|347.14|17
1727662130000|2024-09-30 02:08:50|349.16|347.16|349.18|347.18|349.21|347.21|349.13|347.13|24
1727662140000|2024-09-30 02:09:00|349.2|347.2|349.28|347.28|349.33|347.33|349.19|347.19|18
1727662150000|2024-09-30 02:09:10|349.27|347.27|349.21|347.21|349.27|347.27|349.14|347.14|21
1727662160000|2024-09-30 02:09:20|349.22|347.22|349.26|347.26|349.31|347.31|349.21|347.21|17
1727662170000|2024-09-30 02:09:30|349.24|347.24|349.3|347.3|349.34|347.34|349.24|347.24|17
1727662180000|2024-09-30 02:09:40|349.34|347.34|349.29|347.29|349.36|347.36|349.29|347.29|14
1727662190000|2024-09-30 02:09:50|349.3|347.3|349.3|347.3|349.33|347.33|349.28|347.28|20
1727662200000|2024-09-30 02:10:00|349.28|347.28|349.13|347.13|349.28|347.28|349.02|347.02|29
1727662210000|2024-09-30 02:10:10|349.17|347.17|349.3|347.3|349.3|347.3|349.09|347.09|31
1727662220000|2024-09-30 02:10:20|349.32|347.32|349.3|347.3|349.33|347.33|349.24|347.24|21
1727662230000|2024-09-30 02:10:30|349.29|347.29|348.97|346.97|349.29|347.29|348.97|346.97|20
1727662240000|2024-09-30 02:10:40|349|347|348.97|346.97|349.02|347.02|348.94|346.94|16
1727662250000|2024-09-30 02:10:50|348.95|346.95|348.65|346.65|348.96|346.96|348.65|346.65|23
1727662260000|2024-09-30 02:11:00|348.64|346.64|348.5|346.5|348.79|346.79|348.49|346.49|26
1727662270000|2024-09-30 02:11:10|348.45|346.45|348.13|346.13|348.47|346.47|348.13|346.13|32
1727662280000|2024-09-30 02:11:20|348.11|346.11|347.66|345.66|348.11|346.11|347.66|345.66|24
1727662290000|2024-09-30 02:11:30|347.68|345.68|347.47|345.47|347.72|345.72|347.47|345.47|24
1727662300000|2024-09-30 02:11:40|347.43|345.43|347.61|345.61|347.63|345.63|347.26|345.26|29
1727662310000|2024-09-30 02:11:50|347.66|345.66|347.67|345.67|347.82|345.82|347.57|345.57|28
1727662320000|2024-09-30 02:12:00|347.66|345.66|347.73|345.73|347.79|345.79|347.52|345.52|35
1727662330000|2024-09-30 02:12:10|347.71|345.71|347.32|345.32|347.71|345.71|347|345|33
1727662340000|2024-09-30 02:12:20|347.3|345.3|347.43|345.43|347.43|345.43|347.3|345.3|14
1727662350000|2024-09-30 02:12:30|347.41|345.41|347.69|345.69|347.69|345.69|347.41|345.41|18
1727662360000|2024-09-30 02:12:40|347.7|345.7|347.62|345.62|347.7|345.7|347.56|345.56|13
1727662370000|2024-09-30 02:12:50|347.63|345.63|347.56|345.56|347.65|345.65|347.55|345.55|22
1727662380000|2024-09-30 02:13:00|347.57|345.57|347.59|345.59|347.6|345.6|347.54|345.54|23
1727662390000|2024-09-30 02:13:10|347.6|345.6|347.57|345.57|347.61|345.61|347.46|345.46|24
1727662400000|2024-09-30 02:13:20|347.59|345.59|347.41|345.41|347.59|345.59|347.41|345.41|15
1727662410000|2024-09-30 02:13:30|347.42|345.42|347.25|345.25|347.42|345.42|347.18|345.18|23
1727662420000|2024-09-30 02:13:40|347.34|345.34|347.26|345.26|347.34|345.34|347.23|345.23|18
1727662430000|2024-09-30 02:13:50|347.27|345.27|347.58|345.58|347.62|345.62|347.27|345.27|20
1727662440000|2024-09-30 02:14:00|347.57|345.57|347.75|345.75|347.75|345.75|347.52|345.52|20
1727662450000|2024-09-30 02:14:10|347.77|345.77|348.03|346.03|348.03|346.03|347.77|345.77|21
1727662460000|2024-09-30 02:14:20|348.02|346.02|348.09|346.09|348.2|346.2|348.01|346.01|26
1727662470000|2024-09-30 02:14:30|348.1|346.1|348.28|346.28|348.28|346.28|348.04|346.04|18
1727662480000|2024-09-30 02:14:40|348.29|346.29|348.31|346.31|348.31|346.31|348.28|346.28|10
1727662490000|2024-09-30 02:14:50|348.45|346.45|348.4|346.4|348.47|346.47|348.4|346.4|7
1727662500000|2024-09-30 02:15:00|348.39|346.39|348.28|346.28|348.41|346.41|348.22|346.22|23
1727662510000|2024-09-30 02:15:10|348.3|346.3|348.43|346.43|348.43|346.43|348.27|346.27|8
1727662520000|2024-09-30 02:15:20|348.39|346.39|348.33|346.33|348.4|346.4|348.31|346.31|18
1727662530000|2024-09-30 02:15:30|348.32|346.32|348.49|346.49|348.49|346.49|348.28|346.28|11
1727662540000|2024-09-30 02:15:40|348.44|346.44|348.56|346.56|348.58|346.58|348.37|346.37|16
1727662550000|2024-09-30 02:15:50|348.54|346.54|348.56|346.56|348.57|346.57|348.5|346.5|17
1727662560000|2024-09-30 02:16:00|348.57|346.57|348.73|346.73|348.75|346.75|348.53|346.53|18
1727662570000|2024-09-30 02:16:10|348.8|346.8|348.82|346.82|348.84|346.84|348.77|346.77|18
1727662580000|2024-09-30 02:16:20|348.83|346.83|349.01|347.01|349.05|347.05|348.83|346.83|14
1727662590000|2024-09-30 02:16:30|349|347|349.15|347.15|349.16|347.16|348.94|346.94|8
1727662600000|2024-09-30 02:16:40|349.18|347.18|349.27|347.27|349.27|347.27|349.18|347.18|3
1727662610000|2024-09-30 02:16:50|349.32|347.32|349.48|347.48|349.48|347.48|349.32|347.32|5
1727662620000|2024-09-30 02:17:00|349.5|347.5|349.43|347.43|349.5|347.5|349.43|347.43|5
1727662660000|2024-09-30 02:17:40|349.42|347.42|349.21|347.21|349.42|347.42|349.21|347.21|7
1727662670000|2024-09-30 02:17:50|349.22|347.22|349.21|347.21|349.22|347.22|349.21|347.21|2
1727662680000|2024-09-30 02:18:00|349.22|347.22|349.22|347.22|349.22|347.22|349.22|347.22|1
1727662690000|2024-09-30 02:18:10|349.2|347.2|349.22|347.22|349.22|347.22|349.17|347.17|4
1727662700000|2024-09-30 02:18:20|349.27|347.27|349.28|347.28|349.31|347.31|349.23|347.23|6
1727662710000|2024-09-30 02:18:30|349.27|347.27|349.28|347.28|349.28|347.28|349.22|347.22|12
1727662720000|2024-09-30 02:18:40|349.24|347.24|348.88|346.88|349.24|347.24|348.88|346.88|9
1727662730000|2024-09-30 02:18:50|348.86|346.86|348.8|346.8|348.89|346.89|348.8|346.8|7
1727662740000|2024-09-30 02:19:00|348.85|346.85|348.96|346.96|349.01|347.01|348.8|346.8|16
1727662750000|2024-09-30 02:19:10|349|347|348.79|346.79|349|347|348.79|346.79|10
1727662760000|2024-09-30 02:19:20|348.78|346.78|348.8|346.8|348.86|346.86|348.69|346.69|19
1727662770000|2024-09-30 02:19:30|348.86|346.86|348.64|346.64|348.86|346.86|348.64|346.64|11
1727662780000|2024-09-30 02:19:40|348.68|346.68|348.77|346.77|348.77|346.77|348.64|346.64|13
1727662790000|2024-09-30 02:19:50|348.75|346.75|348.96|346.96|348.97|346.97|348.73|346.73|12
1727662800000|2024-09-30 02:20:00|348.91|346.91|348.61|346.61|348.91|346.91|348.61|346.61|10
1727662810000|2024-09-30 02:20:10|348.66|346.66|348.66|346.66|348.7|346.7|348.61|346.61|27
1727662820000|2024-09-30 02:20:20|348.67|346.67|348.66|346.66|348.77|346.77|348.66|346.66|12
1727662830000|2024-09-30 02:20:30|348.62|346.62|348.57|346.57|348.82|346.82|348.57|346.57|16
1727662840000|2024-09-30 02:20:40|348.5|346.5|348.41|346.41|348.5|346.5|348.37|346.37|10
1727662850000|2024-09-30 02:20:50|348.37|346.37|348.4|346.4|348.45|346.45|348.37|346.37|8
1727662860000|2024-09-30 02:21:00|348.32|346.32|348.24|346.24|348.32|346.32|348.21|346.21|15
1727662870000|2024-09-30 02:21:10|348.28|346.28|348.42|346.42|348.43|346.43|348.28|346.28|18
1727662880000|2024-09-30 02:21:20|348.36|346.36|348.34|346.34|348.36|346.36|348.34|346.34|2
1727662890000|2024-09-30 02:21:30|348.4|346.4|348.49|346.49|348.51|346.51|348.34|346.34|17
1727662900000|2024-09-30 02:21:40|348.41|346.41|348.45|346.45|348.52|346.52|348.38|346.38|19
1727662910000|2024-09-30 02:21:50|348.39|346.39|348.45|346.45|348.45|346.45|348.25|346.25|17
1727662920000|2024-09-30 02:22:00|348.37|346.37|348.58|346.58|348.58|346.58|348.37|346.37|20
1727662930000|2024-09-30 02:22:10|348.63|346.63|348.68|346.68|348.7|346.7|348.58|346.58|22
1727662940000|2024-09-30 02:22:20|348.73|346.73|348.68|346.68|348.73|346.73|348.68|346.68|5
1727662950000|2024-09-30 02:22:30|348.71|346.71|348.68|346.68|348.74|346.74|348.68|346.68|11
1727662960000|2024-09-30 02:22:40|348.7|346.7|348.68|346.68|348.73|346.73|348.68|346.68|10
1727662970000|2024-09-30 02:22:50|348.75|346.75|348.72|346.72|348.76|346.76|348.68|346.68|16
1727662990000|2024-09-30 02:23:10|348.74|346.74|348.7|346.7|348.74|346.74|348.7|346.7|3
1727663000000|2024-09-30 02:23:20|348.59|346.59|348.42|346.42|348.59|346.59|348.42|346.42|6
1727663010000|2024-09-30 02:23:30|348.41|346.41|348.44|346.44|348.44|346.44|348.4|346.4|6
1727663020000|2024-09-30 02:23:40|348.43|346.43|348.07|346.07|348.44|346.44|348.03|346.03|24
1727663030000|2024-09-30 02:23:50|348.09|346.09|348.02|346.02|348.1|346.1|347.98|345.98|22
1727663040000|2024-09-30 02:24:00|348.04|346.04|347.98|345.98|348.04|346.04|347.98|345.98|7
1727663050000|2024-09-30 02:24:10|348.03|346.03|348.14|346.14|348.17|346.17|348.03|346.03|12
1727663060000|2024-09-30 02:24:20|348.12|346.12|348.26|346.26|348.26|346.26|348.1|346.1|9
1727663070000|2024-09-30 02:24:30|348.28|346.28|348.42|346.42|348.42|346.42|348.28|346.28|11
1727663080000|2024-09-30 02:24:40|348.44|346.44|348.42|346.42|348.52|346.52|348.42|346.42|8
1727663090000|2024-09-30 02:24:50|348.45|346.45|348.42|346.42|348.45|346.45|348.42|346.42|5
1727663110000|2024-09-30 02:25:10|348.46|346.46|348.45|346.45|348.52|346.52|348.42|346.42|9
1727663120000|2024-09-30 02:25:20|348.46|346.46|348.42|346.42|348.46|346.46|348.42|346.42|4
1727663130000|2024-09-30 02:25:30|348.39|346.39|348.26|346.26|348.42|346.42|348.26|346.26|5
1727663140000|2024-09-30 02:25:40|348.2|346.2|348.15|346.15|348.2|346.2|348.15|346.15|7
1727663150000|2024-09-30 02:25:50|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|1
1727663160000|2024-09-30 02:26:00|348.17|346.17|348.12|346.12|348.2|346.2|348.12|346.12|12
1727663170000|2024-09-30 02:26:10|348.14|346.14|348.19|346.19|348.2|346.2|348.13|346.13|13
1727663180000|2024-09-30 02:26:20|348.2|346.2|348.2|346.2|348.2|346.2|348.18|346.18|6
1727663190000|2024-09-30 02:26:30|348.15|346.15|347.87|345.87|348.2|346.2|347.87|345.87|17
1727663200000|2024-09-30 02:26:40|347.88|345.88|347.85|345.85|347.88|345.88|347.82|345.82|15
1727663210000|2024-09-30 02:26:50|347.86|345.86|347.9|345.9|347.92|345.92|347.85|345.85|10
1727663220000|2024-09-30 02:27:00|347.87|345.87|347.77|345.77|347.92|345.92|347.77|345.77|20
1727663230000|2024-09-30 02:27:10|347.78|345.78|348.07|346.07|348.07|346.07|347.78|345.78|19
1727663240000|2024-09-30 02:27:20|348.06|346.06|348.04|346.04|348.06|346.06|348.03|346.03|13
1727663250000|2024-09-30 02:27:30|348.03|346.03|347.96|345.96|348.11|346.11|347.96|345.96|7
1727663260000|2024-09-30 02:27:40|347.98|345.98|348.05|346.05|348.13|346.13|347.98|345.98|26
1727663270000|2024-09-30 02:27:50|348.07|346.07|348.07|346.07|348.08|346.08|348.05|346.05|14
1727663280000|2024-09-30 02:28:00|348.06|346.06|348.06|346.06|348.1|346.1|348.04|346.04|14
1727663290000|2024-09-30 02:28:10|348.05|346.05|347.88|345.88|348.05|346.05|347.88|345.88|23
1727663300000|2024-09-30 02:28:20|347.89|345.89|347.9|345.9|347.95|345.95|347.89|345.89|11
1727663310000|2024-09-30 02:28:30|347.91|345.91|347.91|345.91|347.91|345.91|347.72|345.72|17
1727663320000|2024-09-30 02:28:40|347.92|345.92|347.91|345.91|347.98|345.98|347.89|345.89|16
1727663330000|2024-09-30 02:28:50|347.9|345.9|347.78|345.78|347.94|345.94|347.78|345.78|17
1727663340000|2024-09-30 02:29:00|347.77|345.77|347.74|345.74|347.77|345.77|347.74|345.74|8
1727663350000|2024-09-30 02:29:10|347.75|345.75|347.75|345.75|347.76|345.76|347.73|345.73|10
1727663360000|2024-09-30 02:29:20|347.76|345.76|347.91|345.91|347.98|345.98|347.75|345.75|21
1727663370000|2024-09-30 02:29:30|347.9|345.9|347.9|345.9|347.9|345.9|347.9|345.9|1
1727663390000|2024-09-30 02:29:50|347.85|345.85|347.83|345.83|347.85|345.85|347.83|345.83|5
1727663400000|2024-09-30 02:30:00|347.82|345.82|347.94|345.94|347.95|345.95|347.75|345.75|14
1727663410000|2024-09-30 02:30:10|347.93|345.93|347.87|345.87|347.93|345.93|347.81|345.81|18
1727663420000|2024-09-30 02:30:20|347.83|345.83|347.73|345.73|347.83|345.83|347.73|345.73|8
1727663430000|2024-09-30 02:30:30|347.74|345.74|347.91|345.91|347.94|345.94|347.64|345.64|20
1727663440000|2024-09-30 02:30:40|347.93|345.93|347.77|345.77|347.93|345.93|347.75|345.75|19
1727663450000|2024-09-30 02:30:50|347.76|345.76|347.88|345.88|347.88|345.88|347.76|345.76|7
1727663460000|2024-09-30 02:31:00|347.87|345.87|348.03|346.03|348.04|346.04|347.85|345.85|14
1727663470000|2024-09-30 02:31:10|348.01|346.01|347.94|345.94|348.05|346.05|347.93|345.93|19
1727663480000|2024-09-30 02:31:20|347.96|345.96|348.11|346.11|348.16|346.16|347.96|345.96|19
1727663490000|2024-09-30 02:31:30|348.08|346.08|348.05|346.05|348.08|346.08|348.05|346.05|5
1727663500000|2024-09-30 02:31:40|348.03|346.03|347.87|345.87|348.03|346.03|347.87|345.87|16
1727663510000|2024-09-30 02:31:50|347.86|345.86|347.82|345.82|347.86|345.86|347.81|345.81|8
1727663520000|2024-09-30 02:32:00|347.81|345.81|347.78|345.78|347.82|345.82|347.78|345.78|12
1727663530000|2024-09-30 02:32:10|347.75|345.75|347.72|345.72|347.76|345.76|347.7|345.7|15
1727663540000|2024-09-30 02:32:20|347.73|345.73|347.71|345.71|347.73|345.73|347.67|345.67|9
1727663550000|2024-09-30 02:32:30|347.74|345.74|347.83|345.83|347.9|345.9|347.74|345.74|15
1727663560000|2024-09-30 02:32:40|347.84|345.84|347.69|345.69|347.87|345.87|347.69|345.69|15
1727663570000|2024-09-30 02:32:50|347.68|345.68|347.6|345.6|347.68|345.68|347.6|345.6|8
1727663580000|2024-09-30 02:33:00|347.63|345.63|347.62|345.62|347.67|345.67|347.56|345.56|22
1727663590000|2024-09-30 02:33:10|347.61|345.61|347.49|345.49|347.61|345.61|347.31|345.31|32
1727663600000|2024-09-30 02:33:20|347.51|345.51|347.56|345.56|347.72|345.72|347.51|345.51|23
1727663610000|2024-09-30 02:33:30|347.54|345.54|347.58|345.58|347.72|345.72|347.51|345.51|27
1727663620000|2024-09-30 02:33:40|347.61|345.61|347.58|345.58|347.61|345.61|347.58|345.58|6
1727663630000|2024-09-30 02:33:50|347.62|345.62|347.57|345.57|347.62|345.62|347.53|345.53|21
1727663640000|2024-09-30 02:34:00|347.58|345.58|347.44|345.44|347.58|345.58|347.42|345.42|25
1727663650000|2024-09-30 02:34:10|347.43|345.43|347.43|345.43|347.48|345.48|347.4|345.4|20
1727663660000|2024-09-30 02:34:20|347.46|345.46|347.59|345.59|347.59|345.59|347.43|345.43|24
1727663670000|2024-09-30 02:34:30|347.6|345.6|347.91|345.91|347.91|345.91|347.6|345.6|28
1727663680000|2024-09-30 02:34:40|347.92|345.92|347.97|345.97|347.99|345.99|347.92|345.92|17
1727663690000|2024-09-30 02:34:50|347.98|345.98|347.82|345.82|348|346|347.82|345.82|22
1727663700000|2024-09-30 02:35:00|347.84|345.84|347.83|345.83|347.86|345.86|347.69|345.69|28
1727663710000|2024-09-30 02:35:10|347.84|345.84|347.77|345.77|347.84|345.84|347.74|345.74|25
1727663720000|2024-09-30 02:35:20|347.75|345.75|347.52|345.52|347.76|345.76|347.52|345.52|22
1727663730000|2024-09-30 02:35:30|347.51|345.51|347.43|345.43|347.51|345.51|347.29|345.29|29
1727663740000|2024-09-30 02:35:40|347.42|345.42|347.42|345.42|347.48|345.48|347.38|345.38|19
1727663750000|2024-09-30 02:35:50|347.41|345.41|347.4|345.4|347.42|345.42|347.38|345.38|21
1727663760000|2024-09-30 02:36:00|347.39|345.39|347.39|345.39|347.52|345.52|347.2|345.2|28
1727663770000|2024-09-30 02:36:10|347.41|345.41|347.46|345.46|347.46|345.46|347.31|345.31|22
1727663780000|2024-09-30 02:36:20|347.42|345.42|347.26|345.26|347.44|345.44|347.26|345.26|20
1727663790000|2024-09-30 02:36:30|347.27|345.27|347.27|345.27|347.3|345.3|347.19|345.19|20
1727663800000|2024-09-30 02:36:40|347.28|345.28|347.2|345.2|347.28|345.28|347.2|345.2|18
1727663810000|2024-09-30 02:36:50|347.22|345.22|347.2|345.2|347.24|345.24|347.18|345.18|9
1727663820000|2024-09-30 02:37:00|347.24|345.24|347.19|345.19|347.28|345.28|347.19|345.19|14
1727663830000|2024-09-30 02:37:10|347.26|345.26|347.37|345.37|347.41|345.41|347.26|345.26|22
1727663840000|2024-09-30 02:37:20|347.33|345.33|347.3|345.3|347.33|345.33|347.27|345.27|10
1727663850000|2024-09-30 02:37:30|347.43|345.43|347.75|345.75|347.75|345.75|347.43|345.43|14
1727663860000|2024-09-30 02:37:40|347.76|345.76|347.84|345.84|347.84|345.84|347.76|345.76|13
1727663870000|2024-09-30 02:37:50|347.85|345.85|347.93|345.93|347.93|345.93|347.85|345.85|16
1727663880000|2024-09-30 02:38:00|347.91|345.91|348.01|346.01|348.1|346.1|347.91|345.91|12
1727663890000|2024-09-30 02:38:10|348.02|346.02|348.01|346.01|348.08|346.08|348|346|21
1727663900000|2024-09-30 02:38:20|348.02|346.02|348.15|346.15|348.25|346.25|348.02|346.02|18
1727663910000|2024-09-30 02:38:30|348.23|346.23|348.08|346.08|348.26|346.26|348.08|346.08|18
1727663920000|2024-09-30 02:38:40|348.1|346.1|348.22|346.22|348.23|346.23|348.08|346.08|15
1727663930000|2024-09-30 02:38:50|348.21|346.21|348.09|346.09|348.3|346.3|348.08|346.08|16
1727663940000|2024-09-30 02:39:00|348.1|346.1|348.28|346.28|348.32|346.32|348.09|346.09|28
1727663950000|2024-09-30 02:39:10|348.27|346.27|348.24|346.24|348.28|346.28|348.24|346.24|12
1727663960000|2024-09-30 02:39:20|348.29|346.29|348.16|346.16|348.29|346.29|348.12|346.12|12
1727663970000|2024-09-30 02:39:30|348.15|346.15|348.27|346.27|348.34|346.34|348.15|346.15|13
1727663980000|2024-09-30 02:39:40|348.25|346.25|348.1|346.1|348.25|346.25|348.1|346.1|10
1727664020000|2024-09-30 02:40:20|348.07|346.07|347.9|345.9|348.07|346.07|347.9|345.9|11
1727664030000|2024-09-30 02:40:30|347.95|345.95|348.08|346.08|348.08|346.08|347.95|345.95|5
1727664040000|2024-09-30 02:40:40|348.11|346.11|348.24|346.24|348.28|346.28|348.11|346.11|10
1727664050000|2024-09-30 02:40:50|348.26|346.26|348.4|346.4|348.4|346.4|348.26|346.26|13
1727664060000|2024-09-30 02:41:00|348.39|346.39|348.49|346.49|348.49|346.49|348.36|346.36|19
1727664070000|2024-09-30 02:41:10|348.54|346.54|348.56|346.56|348.59|346.59|348.49|346.49|17
1727664080000|2024-09-30 02:41:20|348.51|346.51|348.49|346.49|348.56|346.56|348.49|346.49|10
1727664090000|2024-09-30 02:41:30|348.46|346.46|348.4|346.4|348.46|346.46|348.37|346.37|7
1727664100000|2024-09-30 02:41:40|348.43|346.43|348.53|346.53|348.53|346.53|348.4|346.4|10
1727664110000|2024-09-30 02:41:50|348.52|346.52|348.27|346.27|348.52|346.52|348.24|346.24|14
1727664120000|2024-09-30 02:42:00|348.25|346.25|348.28|346.28|348.31|346.31|348.25|346.25|7
1727664130000|2024-09-30 02:42:10|348.27|346.27|348.35|346.35|348.35|346.35|348.25|346.25|12
1727664140000|2024-09-30 02:42:20|348.33|346.33|348.33|346.33|348.35|346.35|348.33|346.33|12
1727664150000|2024-09-30 02:42:30|348.36|346.36|348.47|346.47|348.49|346.49|348.3|346.3|17
1727664160000|2024-09-30 02:42:40|348.51|346.51|348.58|346.58|348.58|346.58|348.5|346.5|8
1727664170000|2024-09-30 02:42:50|348.64|346.64|348.66|346.66|348.66|346.66|348.61|346.61|13
1727664180000|2024-09-30 02:43:00|348.65|346.65|348.68|346.68|348.73|346.73|348.64|346.64|12
1727664190000|2024-09-30 02:43:10|348.69|346.69|348.68|346.68|348.69|346.69|348.68|346.68|2
1727664200000|2024-09-30 02:43:20|348.64|346.64|348.56|346.56|348.64|346.64|348.49|346.49|14
1727664210000|2024-09-30 02:43:30|348.53|346.53|348.5|346.5|348.55|346.55|348.46|346.46|12
1727664220000|2024-09-30 02:43:40|348.48|346.48|348.4|346.4|348.48|346.48|348.39|346.39|6
1727664230000|2024-09-30 02:43:50|348.42|346.42|348.46|346.46|348.46|346.46|348.38|346.38|10
1727664240000|2024-09-30 02:44:00|348.47|346.47|348.52|346.52|348.52|346.52|348.43|346.43|14
1727664250000|2024-09-30 02:44:10|348.51|346.51|348.3|346.3|348.51|346.51|348.3|346.3|17
1727664260000|2024-09-30 02:44:20|348.29|346.29|348.27|346.27|348.3|346.3|348.27|346.27|6
1727664270000|2024-09-30 02:44:30|348.25|346.25|348.25|346.25|348.25|346.25|348.25|346.25|1
1727664290000|2024-09-30 02:44:50|348.21|346.21|348.17|346.17|348.21|346.21|348.16|346.16|4
1727664300000|2024-09-30 02:45:00|348.15|346.15|348.15|346.15|348.16|346.16|348.07|346.07|21
1727664310000|2024-09-30 02:45:10|348.14|346.14|348.16|346.16|348.18|346.18|348.11|346.11|14
1727664320000|2024-09-30 02:45:20|348.12|346.12|348.18|346.18|348.18|346.18|348.05|346.05|15
1727664330000|2024-09-30 02:45:30|348.17|346.17|348.24|346.24|348.24|346.24|348.15|346.15|14
1727664340000|2024-09-30 02:45:40|348.23|346.23|348.25|346.25|348.26|346.26|348.19|346.19|17
1727664350000|2024-09-30 02:45:50|348.26|346.26|348.27|346.27|348.27|346.27|348.26|346.26|2
1727664360000|2024-09-30 02:46:00|348.33|346.33|348.26|346.26|348.35|346.35|348.2|346.2|21
1727664370000|2024-09-30 02:46:10|348.3|346.3|348.27|346.27|348.34|346.34|348.26|346.26|21
1727664380000|2024-09-30 02:46:20|348.26|346.26|348.26|346.26|348.28|346.28|348.26|346.26|3
1727664390000|2024-09-30 02:46:30|348.22|346.22|348.08|346.08|348.22|346.22|348.08|346.08|14
1727664400000|2024-09-30 02:46:40|348.01|346.01|347.87|345.87|348.01|346.01|347.87|345.87|15
1727664410000|2024-09-30 02:46:50|347.91|345.91|347.92|345.92|347.98|345.98|347.91|345.91|11
1727664420000|2024-09-30 02:47:00|347.93|345.93|347.68|345.68|347.96|345.96|347.67|345.67|12
1727664430000|2024-09-30 02:47:10|347.7|345.7|347.7|345.7|347.7|345.7|347.7|345.7|1
1727664440000|2024-09-30 02:47:20|347.68|345.68|347.74|345.74|347.77|345.77|347.64|345.64|15
1727664450000|2024-09-30 02:47:30|347.73|345.73|347.79|345.79|347.84|345.84|347.72|345.72|15
1727664460000|2024-09-30 02:47:40|347.77|345.77|347.76|345.76|347.78|345.78|347.68|345.68|15
1727664470000|2024-09-30 02:47:50|347.78|345.78|347.86|345.86|347.87|345.87|347.74|345.74|15
1727664480000|2024-09-30 02:48:00|347.85|345.85|347.87|345.87|347.87|345.87|347.85|345.85|5
1727664490000|2024-09-30 02:48:10|347.91|345.91|348.02|346.02|348.03|346.03|347.91|345.91|12
1727664500000|2024-09-30 02:48:20|348.01|346.01|348.06|346.06|348.08|346.08|348|346|14
1727664510000|2024-09-30 02:48:30|348.05|346.05|347.83|345.83|348.05|346.05|347.81|345.81|13
1727664520000|2024-09-30 02:48:40|347.85|345.85|347.81|345.81|347.86|345.86|347.78|345.78|13
1727664530000|2024-09-30 02:48:50|347.79|345.79|347.79|345.79|347.79|345.79|347.78|345.78|5
1727664540000|2024-09-30 02:49:00|347.81|345.81|347.79|345.79|347.86|345.86|347.76|345.76|15
1727664550000|2024-09-30 02:49:10|347.8|345.8|347.88|345.88|347.88|345.88|347.79|345.79|13
1727664560000|2024-09-30 02:49:20|347.92|345.92|347.95|345.95|347.95|345.95|347.92|345.92|11
1727664570000|2024-09-30 02:49:30|347.97|345.97|347.92|345.92|347.99|345.99|347.92|345.92|10
1727664580000|2024-09-30 02:49:40|347.97|345.97|347.82|345.82|347.97|345.97|347.82|345.82|10
1727664590000|2024-09-30 02:49:50|347.83|345.83|347.83|345.83|347.88|345.88|347.81|345.81|15
1727664600000|2024-09-30 02:50:00|347.82|345.82|347.69|345.69|347.82|345.82|347.63|345.63|18
1727664610000|2024-09-30 02:50:10|347.68|345.68|347.55|345.55|347.68|345.68|347.55|345.55|15
1727664620000|2024-09-30 02:50:20|347.56|345.56|347.51|345.51|347.59|345.59|347.49|345.49|15
1727664630000|2024-09-30 02:50:30|347.5|345.5|347.47|345.47|347.51|345.51|347.41|345.41|14
1727664640000|2024-09-30 02:50:40|347.45|345.45|347.45|345.45|347.49|345.49|347.45|345.45|7
1727664660000|2024-09-30 02:51:00|347.4|345.4|347.4|345.4|347.41|345.41|347.39|345.39|7
1727664670000|2024-09-30 02:51:10|347.39|345.39|347.26|345.26|347.39|345.39|347.26|345.26|8
1727664680000|2024-09-30 02:51:20|347.22|345.22|347.31|345.31|347.36|345.36|347.2|345.2|16
1727664690000|2024-09-30 02:51:30|347.36|345.36|347.37|345.37|347.4|345.4|347.36|345.36|4
1727664700000|2024-09-30 02:51:40|347.4|345.4|347.41|345.41|347.48|345.48|347.36|345.36|11
1727664710000|2024-09-30 02:51:50|347.39|345.39|347.63|345.63|347.63|345.63|347.39|345.39|8
1727664720000|2024-09-30 02:52:00|347.66|345.66|347.71|345.71|347.84|345.84|347.66|345.66|15
1727664730000|2024-09-30 02:52:10|347.69|345.69|347.7|345.7|347.7|345.7|347.65|345.65|12
1727664740000|2024-09-30 02:52:20|347.66|345.66|347.78|345.78|347.81|345.81|347.66|345.66|6
1727664750000|2024-09-30 02:52:30|347.75|345.75|347.78|345.78|347.78|345.78|347.6|345.6|14
1727664760000|2024-09-30 02:52:40|347.79|345.79|347.69|345.69|347.83|345.83|347.67|345.67|16
1727664770000|2024-09-30 02:52:50|347.75|345.75|347.64|345.64|347.75|345.75|347.64|345.64|8
1727664780000|2024-09-30 02:53:00|347.6|345.6|347.62|345.62|347.63|345.63|347.58|345.58|8
1727664790000|2024-09-30 02:53:10|347.63|345.63|347.76|345.76|347.81|345.81|347.62|345.62|11
1727664800000|2024-09-30 02:53:20|347.79|345.79|347.76|345.76|347.8|345.8|347.76|345.76|5
1727664810000|2024-09-30 02:53:30|347.69|345.69|347.64|345.64|347.7|345.7|347.64|345.64|8
1727664820000|2024-09-30 02:53:40|347.67|345.67|347.65|345.65|347.68|345.68|347.59|345.59|11
1727664830000|2024-09-30 02:53:50|347.67|345.67|347.64|345.64|347.68|345.68|347.64|345.64|10
1727664840000|2024-09-30 02:54:00|347.62|345.62|347.31|345.31|347.62|345.62|347.31|345.31|14
1727664850000|2024-09-30 02:54:10|347.3|345.3|347.27|345.27|347.32|345.32|347.22|345.22|26
1727664860000|2024-09-30 02:54:20|347.26|345.26|347.22|345.22|347.32|345.32|347.22|345.22|15
1727664870000|2024-09-30 02:54:30|347.24|345.24|347.21|345.21|347.28|345.28|347.21|345.21|16
1727664880000|2024-09-30 02:54:40|347.22|345.22|347.19|345.19|347.29|345.29|347.19|345.19|17
1727664890000|2024-09-30 02:54:50|347.18|345.18|347|345|347.2|345.2|347|345|7
1727664900000|2024-09-30 02:55:00|347.01|345.01|347.06|345.06|347.06|345.06|347.01|345.01|2
1727664910000|2024-09-30 02:55:10|347.05|345.05|347.15|345.15|347.19|345.19|347.01|345.01|16
1727664920000|2024-09-30 02:55:20|347.16|345.16|347.25|345.25|347.34|345.34|347.16|345.16|19
1727664930000|2024-09-30 02:55:30|347.29|345.29|347.12|345.12|347.29|345.29|347.12|345.12|10
1727664940000|2024-09-30 02:55:40|347.06|345.06|347.03|345.03|347.06|345.06|347.03|345.03|3
1727664950000|2024-09-30 02:55:50|347.09|345.09|347|345|347.09|345.09|347|345|15
1727664960000|2024-09-30 02:56:00|347.06|345.06|347.07|345.07|347.11|345.11|347.06|345.06|6
1727664970000|2024-09-30 02:56:10|347.06|345.06|347.01|345.01|347.11|345.11|347.01|345.01|18
1727664980000|2024-09-30 02:56:20|347|345|347.08|345.08|347.09|345.09|347|345|11
1727664990000|2024-09-30 02:56:30|347.05|345.05|347|345|347.12|345.12|347|345|14
1727665000000|2024-09-30 02:56:40|346.94|344.94|346.89|344.89|346.94|344.94|346.89|344.89|5
1727665010000|2024-09-30 02:56:50|346.88|344.88|346.89|344.89|346.91|344.91|346.88|344.88|12
1727665020000|2024-09-30 02:57:00|346.87|344.87|346.88|344.88|346.9|344.9|346.8|344.8|17
1727665030000|2024-09-30 02:57:10|346.91|344.91|346.94|344.94|346.95|344.95|346.88|344.88|8
1727665040000|2024-09-30 02:57:20|346.93|344.93|346.72|344.72|346.93|344.93|346.72|344.72|12
1727665050000|2024-09-30 02:57:30|346.7|344.7|346.66|344.66|346.73|344.73|346.55|344.55|11
1727665060000|2024-09-30 02:57:40|346.67|344.67|346.76|344.76|346.76|344.76|346.66|344.66|4
1727665070000|2024-09-30 02:57:50|346.77|344.77|346.93|344.93|346.96|344.96|346.76|344.76|10
1727665080000|2024-09-30 02:58:00|346.96|344.96|347.01|345.01|347.01|345.01|346.93|344.93|14
1727665090000|2024-09-30 02:58:10|347|345|347.04|345.04|347.06|345.06|346.85|344.85|13
1727665100000|2024-09-30 02:58:20|347.03|345.03|346.94|344.94|347.03|345.03|346.94|344.94|4
1727665110000|2024-09-30 02:58:30|346.92|344.92|346.86|344.86|347|345|346.84|344.84|12
1727665120000|2024-09-30 02:58:40|346.87|344.87|346.95|344.95|346.97|344.97|346.85|344.85|7
1727665130000|2024-09-30 02:58:50|346.94|344.94|346.85|344.85|346.94|344.94|346.83|344.83|7
1727665140000|2024-09-30 02:59:00|346.83|344.83|346.61|344.61|346.83|344.83|346.61|344.61|17
1727665150000|2024-09-30 02:59:10|346.63|344.63|346.48|344.48|346.65|344.65|346.48|344.48|13
1727665160000|2024-09-30 02:59:20|346.47|344.47|346.38|344.38|346.47|344.47|346.34|344.34|4
1727665170000|2024-09-30 02:59:30|346.37|344.37|346.01|344.01|346.37|344.37|346.01|344.01|7
1727665180000|2024-09-30 02:59:40|345.99|343.99|346.05|344.05|346.05|344.05|345.98|343.98|4
1727665190000|2024-09-30 02:59:50|346.06|344.06|346.01|344.01|346.11|344.11|346.01|344.01|14
1727665200000|2024-09-30 03:00:00|345.98|343.98|345.66|343.66|346.01|344.01|345.66|343.66|15
1727665210000|2024-09-30 03:00:10|345.64|343.64|345.67|343.67|345.7|343.7|345.64|343.64|6
1727665220000|2024-09-30 03:00:20|345.69|343.69|345.75|343.75|345.75|343.75|345.63|343.63|9
1727665230000|2024-09-30 03:00:30|345.73|343.73|345.7|343.7|345.73|343.73|345.68|343.68|14
1727665240000|2024-09-30 03:00:40|345.68|343.68|345.69|343.69|345.7|343.7|345.65|343.65|10
1727665250000|2024-09-30 03:00:50|345.67|343.67|345.65|343.65|345.67|343.67|345.65|343.65|2
1727665260000|2024-09-30 03:01:00|345.63|343.63|345.6|343.6|345.65|343.65|345.57|343.57|8
1727665270000|2024-09-30 03:01:10|345.61|343.61|345.66|343.66|345.66|343.66|345.61|343.61|4
1727665280000|2024-09-30 03:01:20|345.68|343.68|345.73|343.73|345.77|343.77|345.68|343.68|16
1727665290000|2024-09-30 03:01:30|345.71|343.71|345.66|343.66|345.71|343.71|345.64|343.64|13
1727665300000|2024-09-30 03:01:40|345.65|343.65|345.61|343.61|345.69|343.69|345.61|343.61|8
1727665310000|2024-09-30 03:01:50|345.63|343.63|345.63|343.63|345.63|343.63|345.6|343.6|4
1727665320000|2024-09-30 03:02:00|345.65|343.65|345.7|343.7|345.8|343.8|345.65|343.65|18
1727665330000|2024-09-30 03:02:10|345.73|343.73|346.01|344.01|346.06|344.06|345.73|343.73|18
1727665340000|2024-09-30 03:02:20|346.03|344.03|345.89|343.89|346.04|344.04|345.89|343.89|12
1727665350000|2024-09-30 03:02:30|345.92|343.92|346.01|344.01|346.02|344.02|345.91|343.91|14
1727665360000|2024-09-30 03:02:40|346|344|346.18|344.18|346.2|344.2|346|344|18
1727665370000|2024-09-30 03:02:50|346.17|344.17|345.88|343.88|346.17|344.17|345.87|343.87|19
1727665380000|2024-09-30 03:03:00|345.87|343.87|346.14|344.14|346.15|344.15|345.84|343.84|22
1727665390000|2024-09-30 03:03:10|346.16|344.16|346.2|344.2|346.21|344.21|346.13|344.13|21
1727665400000|2024-09-30 03:03:20|346.21|344.21|346.19|344.19|346.21|344.21|346.11|344.11|17
1727665410000|2024-09-30 03:03:30|346.2|344.2|346.2|344.2|346.22|344.22|346.19|344.19|5
1727665420000|2024-09-30 03:03:40|346.15|344.15|346.08|344.08|346.16|344.16|346.05|344.05|27
1727665430000|2024-09-30 03:03:50|346.09|344.09|346.2|344.2|346.2|344.2|346.09|344.09|18
1727665440000|2024-09-30 03:04:00|346.19|344.19|346.23|344.23|346.26|344.26|346.11|344.11|24
1727665450000|2024-09-30 03:04:10|346.22|344.22|346.11|344.11|346.23|344.23|346.06|344.06|16
1727665460000|2024-09-30 03:04:20|346.12|344.12|346.2|344.2|346.21|344.21|346.12|344.12|12
1727665470000|2024-09-30 03:04:30|346.22|344.22|346.17|344.17|346.23|344.23|346.15|344.15|13
1727665480000|2024-09-30 03:04:40|346.16|344.16|345.96|343.96|346.16|344.16|345.85|343.85|22
1727665490000|2024-09-30 03:04:50|345.97|343.97|345.76|343.76|346|344|345.75|343.75|10
1727665500000|2024-09-30 03:05:00|345.77|343.77|345.48|343.48|345.77|343.77|345.46|343.46|20
1727665510000|2024-09-30 03:05:10|345.49|343.49|345.48|343.48|345.51|343.51|345.45|343.45|10
1727665520000|2024-09-30 03:05:20|345.47|343.47|345.39|343.39|345.49|343.49|345.38|343.38|15
1727665530000|2024-09-30 03:05:30|345.36|343.36|345.19|343.19|345.36|343.36|345.15|343.15|21
1727665540000|2024-09-30 03:05:40|345.26|343.26|345.17|343.17|345.26|343.26|345.16|343.16|19
1727665550000|2024-09-30 03:05:50|345.18|343.18|345.36|343.36|345.39|343.39|345.17|343.17|19
1727665560000|2024-09-30 03:06:00|345.37|343.37|345.51|343.51|345.51|343.51|345.27|343.27|19
1727665570000|2024-09-30 03:06:10|345.53|343.53|345.77|343.77|345.79|343.79|345.53|343.53|31
1727665580000|2024-09-30 03:06:20|345.78|343.78|345.76|343.76|345.82|343.82|345.73|343.73|18
1727665590000|2024-09-30 03:06:30|345.77|343.77|345.85|343.85|345.85|343.85|345.77|343.77|10
1727665600000|2024-09-30 03:06:40|345.84|343.84|345.62|343.62|345.84|343.84|345.62|343.62|19
1727665610000|2024-09-30 03:06:50|345.59|343.59|345.22|343.22|345.59|343.59|345.19|343.19|27
1727665620000|2024-09-30 03:07:00|345.23|343.23|344.97|342.97|345.23|343.23|344.76|342.76|26
1727665630000|2024-09-30 03:07:10|344.95|342.95|344.86|342.86|344.95|342.95|344.81|342.81|21
1727665640000|2024-09-30 03:07:20|344.82|342.82|344.56|342.56|344.82|342.82|344.52|342.52|14
1727665650000|2024-09-30 03:07:30|344.55|342.55|344.65|342.65|344.67|342.67|344.55|342.55|14
1727665660000|2024-09-30 03:07:40|344.67|342.67|344.57|342.57|344.67|342.67|344.57|342.57|8
1727665670000|2024-09-30 03:07:50|344.6|342.6|344.59|342.59|344.67|342.67|344.57|342.57|8
1727665680000|2024-09-30 03:08:00|344.58|342.58|344.55|342.55|344.58|342.58|344.5|342.5|11
1727665690000|2024-09-30 03:08:10|344.52|342.52|344.13|342.13|344.57|342.57|344.13|342.13|28
1727665700000|2024-09-30 03:08:20|344.06|342.06|343.16|341.16|344.06|342.06|342.87|340.87|12
1727665710000|2024-09-30 03:08:30|343.25|341.25|342.9|340.9|343.45|341.45|342.81|340.81|25
1727665720000|2024-09-30 03:08:40|342.92|340.92|342.7|340.7|342.92|340.92|342.54|340.54|32
1727665730000|2024-09-30 03:08:50|342.74|340.74|342.99|340.99|343.05|341.05|342.73|340.73|19
1727665740000|2024-09-30 03:09:00|342.94|340.94|342.68|340.68|342.95|340.95|342.55|340.55|25
1727665750000|2024-09-30 03:09:10|342.69|340.69|342.82|340.82|342.93|340.93|342.69|340.69|20
1727665760000|2024-09-30 03:09:20|342.85|340.85|343.05|341.05|343.05|341.05|342.85|340.85|10
1727665770000|2024-09-30 03:09:30|343.06|341.06|342.95|340.95|343.06|341.06|342.87|340.87|21
1727665780000|2024-09-30 03:09:40|342.97|340.97|343.04|341.04|343.07|341.07|342.94|340.94|21
1727665790000|2024-09-30 03:09:50|343.07|341.07|343.14|341.14|343.15|341.15|343.07|341.07|19
1727665800000|2024-09-30 03:10:00|343.12|341.12|342.84|340.84|343.15|341.15|342.84|340.84|24
1727665810000|2024-09-30 03:10:10|342.83|340.83|343.07|341.07|343.08|341.08|342.83|340.83|17
1727665820000|2024-09-30 03:10:20|343.03|341.03|342.85|340.85|343.03|341.03|342.85|340.85|21
1727665830000|2024-09-30 03:10:30|342.63|340.63|342.26|340.26|342.63|340.63|342.26|340.26|20
1727665840000|2024-09-30 03:10:40|342.27|340.27|342.68|340.68|342.69|340.69|342.17|340.17|24
1727665850000|2024-09-30 03:10:50|342.69|340.69|342.39|340.39|342.81|340.81|342.38|340.38|28
1727665860000|2024-09-30 03:11:00|342.34|340.34|342.58|340.58|342.68|340.68|342.34|340.34|24
1727665870000|2024-09-30 03:11:10|342.59|340.59|342.98|340.98|342.98|340.98|342.59|340.59|23
1727665880000|2024-09-30 03:11:20|342.96|340.96|342.91|340.91|342.98|340.98|342.8|340.8|22
1727665890000|2024-09-30 03:11:30|342.9|340.9|342.91|340.91|342.97|340.97|342.81|340.81|22
1727665900000|2024-09-30 03:11:40|342.96|340.96|342.89|340.89|343.11|341.11|342.89|340.89|31
1727665910000|2024-09-30 03:11:50|342.84|340.84|343.1|341.1|343.1|341.1|342.77|340.77|23
1727665920000|2024-09-30 03:12:00|343.12|341.12|342.89|340.89|343.12|341.12|342.83|340.83|16
1727665930000|2024-09-30 03:12:10|342.96|340.96|342.92|340.92|342.96|340.96|342.86|340.86|17
1727665940000|2024-09-30 03:12:20|342.9|340.9|343.18|341.18|343.19|341.19|342.86|340.86|17
1727665950000|2024-09-30 03:12:30|343.19|341.19|343.22|341.22|343.22|341.22|343.11|341.11|10
1727665960000|2024-09-30 03:12:40|343.28|341.28|343.52|341.52|343.55|341.55|343.28|341.28|16
1727665970000|2024-09-30 03:12:50|343.56|341.56|343.96|341.96|343.99|341.99|343.56|341.56|19
1727665980000|2024-09-30 03:13:00|343.95|341.95|344.11|342.11|344.12|342.12|343.95|341.95|23
1727665990000|2024-09-30 03:13:10|344.08|342.08|343.89|341.89|344.08|342.08|343.83|341.83|25
1727666000000|2024-09-30 03:13:20|343.86|341.86|343.98|341.98|344.06|342.06|343.81|341.81|17
1727666010000|2024-09-30 03:13:30|343.96|341.96|344.22|342.22|344.26|342.26|343.96|341.96|23
1727666020000|2024-09-30 03:13:40|344.23|342.23|344.27|342.27|344.32|342.32|344.22|342.22|22
1727666030000|2024-09-30 03:13:50|344.28|342.28|344.49|342.49|344.49|342.49|344.28|342.28|15
1727666040000|2024-09-30 03:14:00|344.48|342.48|344.52|342.52|344.53|342.53|344.38|342.38|21
1727666050000|2024-09-30 03:14:10|344.48|342.48|344.54|342.54|344.56|342.56|344.39|342.39|27
1727666060000|2024-09-30 03:14:20|344.55|342.55|344.68|342.68|344.69|342.69|344.46|342.46|21
1727666070000|2024-09-30 03:14:30|344.7|342.7|344.75|342.75|344.78|342.78|344.63|342.63|16
1727666080000|2024-09-30 03:14:40|344.77|342.77|344.78|342.78|344.82|342.82|344.71|342.71|24
1727666090000|2024-09-30 03:14:50|344.77|342.77|344.56|342.56|344.77|342.77|344.46|342.46|17
1727666100000|2024-09-30 03:15:00|344.53|342.53|344.61|342.61|344.77|342.77|344.5|342.5|33
1727666110000|2024-09-30 03:15:10|344.62|342.62|344.13|342.13|344.62|342.62|344.01|342.01|25
1727666120000|2024-09-30 03:15:20|344.08|342.08|343.99|341.99|344.17|342.17|343.97|341.97|23
1727666130000|2024-09-30 03:15:30|344.02|342.02|343.68|341.68|344.07|342.07|343.66|341.66|23
1727666140000|2024-09-30 03:15:40|343.71|341.71|343.87|341.87|343.89|341.89|343.67|341.67|24
1727666150000|2024-09-30 03:15:50|343.91|341.91|343.9|341.9|343.98|341.98|343.75|341.75|21
1727666160000|2024-09-30 03:16:00|343.91|341.91|344.16|342.16|344.21|342.21|343.91|341.91|22
1727666170000|2024-09-30 03:16:10|344.11|342.11|344.17|342.17|344.17|342.17|344.02|342.02|20
1727666180000|2024-09-30 03:16:20|344.18|342.18|344.19|342.19|344.39|342.39|344.18|342.18|23
1727666190000|2024-09-30 03:16:30|344.18|342.18|344.25|342.25|344.25|342.25|344.07|342.07|23
1727666200000|2024-09-30 03:16:40|344.2|342.2|344.01|342.01|344.2|342.2|343.92|341.92|14
1727666210000|2024-09-30 03:16:50|343.99|341.99|344.29|342.29|344.33|342.33|343.97|341.97|19
1727666220000|2024-09-30 03:17:00|344.33|342.33|344.52|342.52|344.55|342.55|344.32|342.32|21
1727666230000|2024-09-30 03:17:10|344.51|342.51|344.5|342.5|344.56|342.56|344.37|342.37|19
1727666240000|2024-09-30 03:17:20|344.57|342.57|344.77|342.77|344.77|342.77|344.57|342.57|19
1727666250000|2024-09-30 03:17:30|344.78|342.78|344.66|342.66|344.8|342.8|344.52|342.52|24
1727666260000|2024-09-30 03:17:40|344.65|342.65|344.59|342.59|344.7|342.7|344.51|342.51|18
1727666270000|2024-09-30 03:17:50|344.6|342.6|345.09|343.09|345.09|343.09|344.6|342.6|19
1727666280000|2024-09-30 03:18:00|345.08|343.08|345.13|343.13|345.16|343.16|345.03|343.03|21
1727666290000|2024-09-30 03:18:10|345.12|343.12|345.28|343.28|345.31|343.31|345.09|343.09|18
1727666300000|2024-09-30 03:18:20|345.25|343.25|345.09|343.09|345.25|343.25|345.09|343.09|10
1727666310000|2024-09-30 03:18:30|345.13|343.13|345.07|343.07|345.17|343.17|345.07|343.07|21
1727666320000|2024-09-30 03:18:40|345.06|343.06|345.13|343.13|345.15|343.15|345.06|343.06|15
1727666330000|2024-09-30 03:18:50|345.11|343.11|345.15|343.15|345.22|343.22|345.11|343.11|24
1727666340000|2024-09-30 03:19:00|345.13|343.13|345.23|343.23|345.23|343.23|345.04|343.04|16
1727666350000|2024-09-30 03:19:10|345.24|343.24|345.24|343.24|345.26|343.26|345.18|343.18|16
1727666360000|2024-09-30 03:19:20|345.22|343.22|345.2|343.2|345.25|343.25|345.13|343.13|18
1727666370000|2024-09-30 03:19:30|345.22|343.22|345.22|343.22|345.24|343.24|345.19|343.19|13
1727666380000|2024-09-30 03:19:40|345.23|343.23|345.3|343.3|345.3|343.3|345.23|343.23|4
1727666390000|2024-09-30 03:19:50|345.29|343.29|345.26|343.26|345.29|343.29|345.26|343.26|10
1727666400000|2024-09-30 03:20:00|345.28|343.28|345.28|343.28|345.3|343.3|345.28|343.28|4
1727666410000|2024-09-30 03:20:10|345.3|343.3|345.07|343.07|345.3|343.3|345.02|343.02|13
1727666420000|2024-09-30 03:20:20|344.86|342.86|344.83|342.83|344.86|342.86|344.81|342.81|13
1727666430000|2024-09-30 03:20:30|344.84|342.84|344.9|342.9|345|343|344.84|342.84|17
1727666440000|2024-09-30 03:20:40|344.87|342.87|344.9|342.9|344.91|342.91|344.8|342.8|15
1727666450000|2024-09-30 03:20:50|344.85|342.85|344.79|342.79|344.85|342.85|344.77|342.77|13
1727666460000|2024-09-30 03:21:00|344.8|342.8|344.83|342.83|344.91|342.91|344.77|342.77|21
1727666470000|2024-09-30 03:21:10|344.82|342.82|344.6|342.6|344.82|342.82|344.59|342.59|19
1727666480000|2024-09-30 03:21:20|344.63|342.63|344.66|342.66|344.66|342.66|344.56|342.56|22
1727666490000|2024-09-30 03:21:30|344.67|342.67|344.66|342.66|344.69|342.69|344.59|342.59|22
1727666500000|2024-09-30 03:21:40|344.59|342.59|344.74|342.74|344.75|342.75|344.57|342.57|26
1727666510000|2024-09-30 03:21:50|344.77|342.77|345.04|343.04|345.04|343.04|344.77|342.77|24
1727666520000|2024-09-30 03:22:00|345.11|343.11|345.14|343.14|345.18|343.18|345.07|343.07|25
1727666530000|2024-09-30 03:22:10|345.15|343.15|345.34|343.34|345.35|343.35|345.14|343.14|20
1727666540000|2024-09-30 03:22:20|345.31|343.31|345.19|343.19|345.31|343.31|345.19|343.19|21
1727666550000|2024-09-30 03:22:30|345.22|343.22|344.97|342.97|345.29|343.29|344.97|342.97|25
1727666560000|2024-09-30 03:22:40|344.94|342.94|344.98|342.98|344.98|342.98|344.89|342.89|14
1727666570000|2024-09-30 03:22:50|344.99|342.99|345|343|345.03|343.03|344.97|342.97|16
1727666580000|2024-09-30 03:23:00|345.02|343.02|345.17|343.17|345.18|343.18|345.02|343.02|17
1727666590000|2024-09-30 03:23:10|345.13|343.13|345.17|343.17|345.18|343.18|345.01|343.01|16
1727666600000|2024-09-30 03:23:20|345.16|343.16|345.16|343.16|345.24|343.24|345.11|343.11|16
1727666610000|2024-09-30 03:23:30|345.14|343.14|345.11|343.11|345.14|343.14|345.05|343.05|9
1727666620000|2024-09-30 03:23:40|345.14|343.14|345.28|343.28|345.28|343.28|345.09|343.09|27
1727666630000|2024-09-30 03:23:50|345.27|343.27|345.27|343.27|345.32|343.32|345.27|343.27|12
1727666640000|2024-09-30 03:24:00|345.3|343.3|345.45|343.45|345.45|343.45|345.28|343.28|15
1727666650000|2024-09-30 03:24:10|345.55|343.55|345.51|343.51|345.57|343.57|345.46|343.46|17
1727666660000|2024-09-30 03:24:20|345.5|343.5|345.58|343.58|345.59|343.59|345.5|343.5|10
1727666670000|2024-09-30 03:24:30|345.56|343.56|345.44|343.44|345.56|343.56|345.44|343.44|20
1727666680000|2024-09-30 03:24:40|345.38|343.38|345.41|343.41|345.44|343.44|345.3|343.3|22
1727666690000|2024-09-30 03:24:50|345.43|343.43|345.46|343.46|345.47|343.47|345.39|343.39|18
1727666700000|2024-09-30 03:25:00|345.49|343.49|345.67|343.67|345.68|343.68|345.41|343.41|25
1727666710000|2024-09-30 03:25:10|345.72|343.72|345.67|343.67|345.74|343.74|345.63|343.63|16
1727666720000|2024-09-30 03:25:20|345.68|343.68|345.72|343.72|345.75|343.75|345.68|343.68|8
1727666740000|2024-09-30 03:25:40|345.64|343.64|345.64|343.64|345.69|343.69|345.57|343.57|9
1727666750000|2024-09-30 03:25:50|345.63|343.63|345.4|343.4|345.63|343.63|345.37|343.37|22
1727666760000|2024-09-30 03:26:00|345.47|343.47|345.48|343.48|345.52|343.52|345.47|343.47|16
1727666770000|2024-09-30 03:26:10|345.46|343.46|345.47|343.47|345.49|343.49|345.46|343.46|5
1727666800000|2024-09-30 03:26:40|345.45|343.45|345.58|343.58|345.63|343.63|345.45|343.45|9
1727666810000|2024-09-30 03:26:50|345.62|343.62|345.57|343.57|345.62|343.62|345.57|343.57|5
1727666820000|2024-09-30 03:27:00|345.6|343.6|345.58|343.58|345.6|343.6|345.57|343.57|6
1727666830000|2024-09-30 03:27:10|345.57|343.57|345.57|343.57|345.61|343.61|345.56|343.56|5
1727666840000|2024-09-30 03:27:20|345.59|343.59|345.58|343.58|345.62|343.62|345.57|343.57|11
1727666850000|2024-09-30 03:27:30|345.63|343.63|345.79|343.79|345.79|343.79|345.62|343.62|5
1727666860000|2024-09-30 03:27:40|345.78|343.78|345.72|343.72|345.78|343.78|345.71|343.71|8
1727666870000|2024-09-30 03:27:50|345.71|343.71|345.52|343.52|345.71|343.71|345.46|343.46|11
1727666880000|2024-09-30 03:28:00|345.51|343.51|345.6|343.6|345.65|343.65|345.48|343.48|20
1727666890000|2024-09-30 03:28:10|345.65|343.65|345.58|343.58|345.65|343.65|345.55|343.55|10
1727666900000|2024-09-30 03:28:20|345.57|343.57|345.59|343.59|345.59|343.59|345.49|343.49|18
1727666910000|2024-09-30 03:28:30|345.6|343.6|345.59|343.59|345.64|343.64|345.56|343.56|14
1727666920000|2024-09-30 03:28:40|345.56|343.56|345.52|343.52|345.56|343.56|345.48|343.48|13
1727666930000|2024-09-30 03:28:50|345.51|343.51|345.7|343.7|345.72|343.72|345.49|343.49|20
1727666940000|2024-09-30 03:29:00|345.73|343.73|345.68|343.68|345.73|343.73|345.68|343.68|8
1727666950000|2024-09-30 03:29:10|345.7|343.7|345.68|343.68|345.7|343.7|345.68|343.68|2
1727666960000|2024-09-30 03:29:20|345.65|343.65|345.68|343.68|345.7|343.7|345.64|343.64|8
1727666970000|2024-09-30 03:29:30|345.66|343.66|345.71|343.71|345.72|343.72|345.58|343.58|17
1727666980000|2024-09-30 03:29:40|345.69|343.69|345.62|343.62|345.71|343.71|345.61|343.61|16
1727666990000|2024-09-30 03:29:50|345.65|343.65|345.8|343.8|345.8|343.8|345.59|343.59|15
1727667000000|2024-09-30 03:30:00|345.81|343.81|345.61|343.61|345.87|343.87|345.61|343.61|25
1727667010000|2024-09-30 03:30:10|345.59|343.59|345.5|343.5|345.62|343.62|345.49|343.49|15
1727667020000|2024-09-30 03:30:20|345.49|343.49|345.45|343.45|345.49|343.49|345.37|343.37|17
1727667030000|2024-09-30 03:30:30|345.47|343.47|345.61|343.61|345.64|343.64|345.47|343.47|21
1727667040000|2024-09-30 03:30:40|345.65|343.65|345.63|343.63|345.82|343.82|345.59|343.59|24
1727667050000|2024-09-30 03:30:50|345.62|343.62|345.69|343.69|345.82|343.82|345.61|343.61|22
1727667060000|2024-09-30 03:31:00|345.66|343.66|345.47|343.47|345.66|343.66|345.47|343.47|22
1727667070000|2024-09-30 03:31:10|345.46|343.46|345.38|343.38|345.47|343.47|345.34|343.34|17
1727667080000|2024-09-30 03:31:20|345.39|343.39|345.41|343.41|345.43|343.43|345.32|343.32|29
1727667090000|2024-09-30 03:31:30|345.42|343.42|345.6|343.6|345.6|343.6|345.4|343.4|20
1727667100000|2024-09-30 03:31:40|345.62|343.62|345.51|343.51|345.72|343.72|345.51|343.51|18
1727667110000|2024-09-30 03:31:50|345.5|343.5|345.59|343.59|345.65|343.65|345.5|343.5|23
1727667120000|2024-09-30 03:32:00|345.6|343.6|345.68|343.68|345.68|343.68|345.54|343.54|26
1727667130000|2024-09-30 03:32:10|345.66|343.66|345.63|343.63|345.67|343.67|345.56|343.56|15
1727667140000|2024-09-30 03:32:20|345.58|343.58|345.6|343.6|345.68|343.68|345.58|343.58|19
1727667150000|2024-09-30 03:32:30|345.62|343.62|345.54|343.54|345.62|343.62|345.51|343.51|14
1727667160000|2024-09-30 03:32:40|345.53|343.53|345.33|343.33|345.53|343.53|345.28|343.28|11
1727667170000|2024-09-30 03:32:50|345.36|343.36|345.44|343.44|345.46|343.46|345.3|343.3|25
1727667180000|2024-09-30 03:33:00|345.42|343.42|345.44|343.44|345.47|343.47|345.39|343.39|25
1727667190000|2024-09-30 03:33:10|345.43|343.43|345.49|343.49|345.49|343.49|345.36|343.36|19
1727667200000|2024-09-30 03:33:20|345.51|343.51|345.53|343.53|345.53|343.53|345.45|343.45|11
1727667210000|2024-09-30 03:33:30|345.52|343.52|345.56|343.56|345.6|343.6|345.51|343.51|18
1727667220000|2024-09-30 03:33:40|345.53|343.53|345.34|343.34|345.53|343.53|345.34|343.34|26
1727667230000|2024-09-30 03:33:50|345.4|343.4|345.44|343.44|345.47|343.47|345.4|343.4|16
1727667240000|2024-09-30 03:34:00|345.43|343.43|345.27|343.27|345.43|343.43|345.27|343.27|13
1727667250000|2024-09-30 03:34:10|345.28|343.28|345.35|343.35|345.35|343.35|345.27|343.27|24
1727667260000|2024-09-30 03:34:20|345.39|343.39|345.32|343.32|345.46|343.46|345.3|343.3|22
1727667270000|2024-09-30 03:34:30|345.34|343.34|345.44|343.44|345.44|343.44|345.34|343.34|16
1727667280000|2024-09-30 03:34:40|345.49|343.49|345.49|343.49|345.51|343.51|345.39|343.39|21
1727667290000|2024-09-30 03:34:50|345.47|343.47|345.5|343.5|345.52|343.52|345.46|343.46|10
1727667300000|2024-09-30 03:35:00|345.48|343.48|345.7|343.7|345.74|343.74|345.47|343.47|22
1727667310000|2024-09-30 03:35:10|345.67|343.67|345.69|343.69|345.76|343.76|345.67|343.67|15
1727667320000|2024-09-30 03:35:20|345.72|343.72|345.81|343.81|345.81|343.81|345.72|343.72|12
1727667330000|2024-09-30 03:35:30|345.79|343.79|345.78|343.78|345.87|343.87|345.77|343.77|25
1727667340000|2024-09-30 03:35:40|345.77|343.77|345.69|343.69|345.8|343.8|345.69|343.69|14
1727667350000|2024-09-30 03:35:50|345.72|343.72|345.74|343.74|345.75|343.75|345.69|343.69|9
1727667360000|2024-09-30 03:36:00|345.75|343.75|345.86|343.86|345.87|343.87|345.73|343.73|21
1727667370000|2024-09-30 03:36:10|345.87|343.87|345.95|343.95|345.95|343.95|345.82|343.82|12
1727667380000|2024-09-30 03:36:20|345.96|343.96|346.05|344.05|346.05|344.05|345.96|343.96|11
1727667390000|2024-09-30 03:36:30|346.03|344.03|346.07|344.07|346.12|344.12|345.94|343.94|28
1727667400000|2024-09-30 03:36:40|346.05|344.05|346.11|344.11|346.14|344.14|346.05|344.05|21
1727667410000|2024-09-30 03:36:50|346.1|344.1|346.14|344.14|346.15|344.15|346.1|344.1|10
1727667420000|2024-09-30 03:37:00|346.15|344.15|346.24|344.24|346.24|344.24|346.14|344.14|22
1727667430000|2024-09-30 03:37:10|346.23|344.23|346.35|344.35|346.35|344.35|346.22|344.22|11
1727667440000|2024-09-30 03:37:20|346.37|344.37|346.37|344.37|346.38|344.38|346.33|344.33|16
1727667450000|2024-09-30 03:37:30|346.36|344.36|346.43|344.43|346.44|344.44|346.36|344.36|9
1727667460000|2024-09-30 03:37:40|346.51|344.51|346.52|344.52|346.53|344.53|346.49|344.49|11
1727667470000|2024-09-30 03:37:50|346.54|344.54|346.37|344.37|346.54|344.54|346.35|344.35|16
1727667480000|2024-09-30 03:38:00|346.36|344.36|346.59|344.59|346.63|344.63|346.34|344.34|22
1727667490000|2024-09-30 03:38:10|346.57|344.57|346.54|344.54|346.57|344.57|346.54|344.54|3
1727667500000|2024-09-30 03:38:20|346.55|344.55|346.55|344.55|346.57|344.57|346.54|344.54|10
1727667510000|2024-09-30 03:38:30|346.54|344.54|346.32|344.32|346.54|344.54|346.29|344.29|9
1727667520000|2024-09-30 03:38:40|346.34|344.34|346.34|344.34|346.36|344.36|346.27|344.27|17
1727667530000|2024-09-30 03:38:50|346.33|344.33|346.28|344.28|346.33|344.33|346.26|344.26|12
1727667540000|2024-09-30 03:39:00|346.27|344.27|346.3|344.3|346.33|344.33|346.25|344.25|20
1727667550000|2024-09-30 03:39:10|346.29|344.29|346.34|344.34|346.34|344.34|346.27|344.27|8
1727667560000|2024-09-30 03:39:20|346.37|344.37|346.42|344.42|346.43|344.43|346.36|344.36|19
1727667570000|2024-09-30 03:39:30|346.43|344.43|346.43|344.43|346.44|344.44|346.39|344.39|9
1727667580000|2024-09-30 03:39:40|346.41|344.41|346.6|344.6|346.6|344.6|346.39|344.39|13
1727667590000|2024-09-30 03:39:50|346.59|344.59|346.58|344.58|346.6|344.6|346.56|344.56|8
1727667600000|2024-09-30 03:40:00|346.59|344.59|346.57|344.57|346.59|344.59|346.57|344.57|9
1727667610000|2024-09-30 03:40:10|346.55|344.55|346.62|344.62|346.7|344.7|346.46|344.46|26
1727667620000|2024-09-30 03:40:20|346.61|344.61|346.61|344.61|346.63|344.63|346.5|344.5|21
1727667630000|2024-09-30 03:40:30|346.62|344.62|346.89|344.89|346.89|344.89|346.62|344.62|15
1727667640000|2024-09-30 03:40:40|346.91|344.91|346.93|344.93|346.95|344.95|346.9|344.9|14
1727667650000|2024-09-30 03:40:50|346.91|344.91|346.99|344.99|346.99|344.99|346.8|344.8|19
1727667660000|2024-09-30 03:41:00|346.97|344.97|346.94|344.94|347.02|345.02|346.92|344.92|19
1727667670000|2024-09-30 03:41:10|346.95|344.95|346.79|344.79|346.95|344.95|346.79|344.79|15
1727667680000|2024-09-30 03:41:20|346.81|344.81|346.91|344.91|346.91|344.91|346.81|344.81|9
1727667690000|2024-09-30 03:41:30|346.9|344.9|346.83|344.83|346.92|344.92|346.82|344.82|10
1727667700000|2024-09-30 03:41:40|346.84|344.84|346.89|344.89|346.92|344.92|346.84|344.84|12
1727667710000|2024-09-30 03:41:50|346.91|344.91|346.86|344.86|346.92|344.92|346.86|344.86|8
1727667720000|2024-09-30 03:42:00|346.83|344.83|347.06|345.06|347.06|345.06|346.83|344.83|23
1727667730000|2024-09-30 03:42:10|347.05|345.05|346.91|344.91|347.05|345.05|346.91|344.91|17
1727667740000|2024-09-30 03:42:20|346.89|344.89|346.79|344.79|346.9|344.9|346.79|344.79|11
1727667750000|2024-09-30 03:42:30|346.85|344.85|346.83|344.83|346.86|344.86|346.79|344.79|15
1727667760000|2024-09-30 03:42:40|346.84|344.84|346.84|344.84|346.85|344.85|346.82|344.82|9
1727667770000|2024-09-30 03:42:50|346.9|344.9|346.84|344.84|346.93|344.93|346.84|344.84|14
1727667780000|2024-09-30 03:43:00|346.83|344.83|346.76|344.76|346.85|344.85|346.73|344.73|21
1727667790000|2024-09-30 03:43:10|346.75|344.75|346.73|344.73|346.75|344.75|346.72|344.72|8
1727667800000|2024-09-30 03:43:20|346.72|344.72|346.77|344.77|346.78|344.78|346.72|344.72|7
1727667810000|2024-09-30 03:43:30|346.76|344.76|346.74|344.74|346.76|344.76|346.69|344.69|15
1727667820000|2024-09-30 03:43:40|346.75|344.75|346.73|344.73|346.79|344.79|346.72|344.72|6
1727667830000|2024-09-30 03:43:50|346.76|344.76|346.72|344.72|346.77|344.77|346.72|344.72|16
1727667840000|2024-09-30 03:44:00|346.71|344.71|346.56|344.56|346.71|344.71|346.45|344.45|22
1727667850000|2024-09-30 03:44:10|346.54|344.54|346.5|344.5|346.54|344.54|346.45|344.45|17
1727667860000|2024-09-30 03:44:20|346.49|344.49|346.45|344.45|346.49|344.49|346.44|344.44|13
1727667870000|2024-09-30 03:44:30|346.46|344.46|346.22|344.22|346.46|344.46|346.18|344.18|16
1727667880000|2024-09-30 03:44:40|346.21|344.21|346.36|344.36|346.36|344.36|346.21|344.21|18
1727667890000|2024-09-30 03:44:50|346.34|344.34|346.32|344.32|346.34|344.34|346.3|344.3|16
1727667900000|2024-09-30 03:45:00|346.31|344.31|346.36|344.36|346.41|344.41|346.3|344.3|15
1727667910000|2024-09-30 03:45:10|346.35|344.35|346.33|344.33|346.4|344.4|346.29|344.29|20
1727667920000|2024-09-30 03:45:20|346.34|344.34|346.27|344.27|346.34|344.34|346.27|344.27|13
1727667930000|2024-09-30 03:45:30|346.24|344.24|346.07|344.07|346.24|344.24|345.9|343.9|22
1727667940000|2024-09-30 03:45:40|346.04|344.04|346.07|344.07|346.1|344.1|345.94|343.94|22
1727667950000|2024-09-30 03:45:50|346.05|344.05|346.14|344.14|346.14|344.14|346.03|344.03|23
1727667960000|2024-09-30 03:46:00|346.12|344.12|346.43|344.43|346.43|344.43|346.1|344.1|26
1727667970000|2024-09-30 03:46:10|346.42|344.42|347.59|345.59|347.74|345.74|346.42|344.42|25
1727667980000|2024-09-30 03:46:20|347.58|345.58|347.43|345.43|347.59|345.59|347.42|345.42|19
1727667990000|2024-09-30 03:46:30|347.42|345.42|347.57|345.57|347.63|345.63|347.42|345.42|19
1727668000000|2024-09-30 03:46:40|347.54|345.54|347.37|345.37|347.54|345.54|347.33|345.33|23
1727668010000|2024-09-30 03:46:50|347.38|345.38|347.39|345.39|347.44|345.44|347.38|345.38|11
1727668020000|2024-09-30 03:47:00|347.38|345.38|347.29|345.29|347.43|345.43|347.29|345.29|16
1727668030000|2024-09-30 03:47:10|347.3|345.3|347.28|345.28|347.33|345.33|347.28|345.28|13
1727668040000|2024-09-30 03:47:20|347.29|345.29|347.32|345.32|347.4|345.4|347.29|345.29|14
1727668050000|2024-09-30 03:47:30|347.33|345.33|347.33|345.33|347.4|345.4|347.32|345.32|13
1727668060000|2024-09-30 03:47:40|347.34|345.34|347.3|345.3|347.34|345.34|347.24|345.24|7
1727668070000|2024-09-30 03:47:50|347.31|345.31|347.21|345.21|347.4|345.4|347.21|345.21|14
1727668080000|2024-09-30 03:48:00|347.22|345.22|347.19|345.19|347.22|345.22|347.19|345.19|7
1727668090000|2024-09-30 03:48:10|347.16|345.16|346.99|344.99|347.16|345.16|346.96|344.96|20
1727668100000|2024-09-30 03:48:20|346.97|344.97|347.13|345.13|347.14|345.14|346.95|344.95|15
1727668110000|2024-09-30 03:48:30|347.14|345.14|347.1|345.1|347.16|345.16|347.1|345.1|15
1727668120000|2024-09-30 03:48:40|347.08|345.08|347.09|345.09|347.09|345.09|347.06|345.06|4
1727668130000|2024-09-30 03:48:50|347.02|345.02|346.7|344.7|347.02|345.02|346.7|344.7|11
1727668140000|2024-09-30 03:49:00|346.69|344.69|346.68|344.68|346.7|344.7|346.67|344.67|6
1727668150000|2024-09-30 03:49:10|346.7|344.7|346.57|344.57|346.72|344.72|346.54|344.54|19
1727668160000|2024-09-30 03:49:20|346.56|344.56|346.55|344.55|346.57|344.57|346.54|344.54|12
1727668170000|2024-09-30 03:49:30|346.54|344.54|346.56|344.56|346.57|344.57|346.39|344.39|17
1727668180000|2024-09-30 03:49:40|346.57|344.57|346.63|344.63|346.63|344.63|346.54|344.54|20
1727668190000|2024-09-30 03:49:50|346.64|344.64|346.57|344.57|346.64|344.64|346.54|344.54|10
1727668200000|2024-09-30 03:50:00|346.58|344.58|346.56|344.56|346.61|344.61|346.54|344.54|13
1727668210000|2024-09-30 03:50:10|346.55|344.55|346.64|344.64|346.65|344.65|346.5|344.5|16
1727668220000|2024-09-30 03:50:20|346.66|344.66|346.81|344.81|346.81|344.81|346.63|344.63|8
1727668230000|2024-09-30 03:50:30|346.84|344.84|346.67|344.67|346.87|344.87|346.67|344.67|20
1727668240000|2024-09-30 03:50:40|346.65|344.65|346.55|344.55|346.65|344.65|346.52|344.52|12
1727668250000|2024-09-30 03:50:50|346.52|344.52|346.57|344.57|346.57|344.57|346.45|344.45|18
1727668260000|2024-09-30 03:51:00|346.56|344.56|346.53|344.53|346.63|344.63|346.51|344.51|16
1727668270000|2024-09-30 03:51:10|346.54|344.54|346.52|344.52|346.54|344.54|346.46|344.46|14
1727668280000|2024-09-30 03:51:20|346.53|344.53|346.8|344.8|346.8|344.8|346.53|344.53|21
1727668290000|2024-09-30 03:51:30|346.79|344.79|346.71|344.71|346.8|344.8|346.71|344.71|11
1727668300000|2024-09-30 03:51:40|346.74|344.74|346.73|344.73|346.74|344.74|346.69|344.69|17
1727668310000|2024-09-30 03:51:50|346.71|344.71|346.73|344.73|346.83|344.83|346.68|344.68|21
1727668320000|2024-09-30 03:52:00|346.75|344.75|346.78|344.78|346.78|344.78|346.68|344.68|14
1727668330000|2024-09-30 03:52:10|346.79|344.79|346.8|344.8|346.81|344.81|346.78|344.78|7
1727668340000|2024-09-30 03:52:20|346.78|344.78|346.67|344.67|346.79|344.79|346.67|344.67|20
1727668350000|2024-09-30 03:52:30|346.68|344.68|346.78|344.78|346.78|344.78|346.68|344.68|10
1727668360000|2024-09-30 03:52:40|346.79|344.79|346.85|344.85|346.95|344.95|346.79|344.79|21
1727668370000|2024-09-30 03:52:50|346.84|344.84|346.94|344.94|346.94|344.94|346.84|344.84|12
1727668380000|2024-09-30 03:53:00|346.93|344.93|346.87|344.87|346.96|344.96|346.87|344.87|17
1727668390000|2024-09-30 03:53:10|346.88|344.88|346.83|344.83|346.98|344.98|346.81|344.81|21
1727668400000|2024-09-30 03:53:20|346.84|344.84|346.88|344.88|346.9|344.9|346.8|344.8|14
1727668410000|2024-09-30 03:53:30|346.87|344.87|346.78|344.78|346.89|344.89|346.76|344.76|16
1727668420000|2024-09-30 03:53:40|346.8|344.8|347|345|347.02|345.02|346.8|344.8|10
1727668430000|2024-09-30 03:53:50|347.01|345.01|346.95|344.95|347.09|345.09|346.94|344.94|18
1727668440000|2024-09-30 03:54:00|346.96|344.96|347.09|345.09|347.09|345.09|346.9|344.9|12
1727668450000|2024-09-30 03:54:10|347.1|345.1|346.99|344.99|347.1|345.1|346.97|344.97|15
1727668460000|2024-09-30 03:54:20|347.01|345.01|346.96|344.96|347.01|345.01|346.96|344.96|9
1727668470000|2024-09-30 03:54:30|346.95|344.95|346.94|344.94|346.97|344.97|346.91|344.91|17
1727668480000|2024-09-30 03:54:40|346.95|344.95|346.83|344.83|346.95|344.95|346.83|344.83|4
1727668490000|2024-09-30 03:54:50|346.82|344.82|346.82|344.82|346.83|344.83|346.81|344.81|7
1727668500000|2024-09-30 03:55:00|346.81|344.81|346.79|344.79|346.89|344.89|346.75|344.75|18
1727668510000|2024-09-30 03:55:10|346.78|344.78|346.8|344.8|346.81|344.81|346.7|344.7|16
1727668520000|2024-09-30 03:55:20|346.86|344.86|346.88|344.88|346.91|344.91|346.83|344.83|19
1727668530000|2024-09-30 03:55:30|346.87|344.87|346.8|344.8|346.87|344.87|346.79|344.79|16
1727668540000|2024-09-30 03:55:40|346.81|344.81|346.74|344.74|346.87|344.87|346.74|344.74|11
1727668550000|2024-09-30 03:55:50|346.75|344.75|346.8|344.8|346.8|344.8|346.73|344.73|12
1727668560000|2024-09-30 03:56:00|346.82|344.82|347.03|345.03|347.05|345.05|346.8|344.8|17
1727668570000|2024-09-30 03:56:10|347|345|347.01|345.01|347.02|345.02|347|345|10
1727668580000|2024-09-30 03:56:20|347.02|345.02|347.12|345.12|347.12|345.12|347.01|345.01|6
1727668590000|2024-09-30 03:56:30|347.11|345.11|347.11|345.11|347.15|345.15|347.11|345.11|12
1727668600000|2024-09-30 03:56:40|347.09|345.09|347.1|345.1|347.11|345.11|347.07|345.07|11
1727668610000|2024-09-30 03:56:50|347.09|345.09|347.1|345.1|347.11|345.11|347.09|345.09|9
1727668620000|2024-09-30 03:57:00|347.11|345.11|347.05|345.05|347.12|345.12|346.95|344.95|18
1727668630000|2024-09-30 03:57:10|347.07|345.07|347.17|345.17|347.17|345.17|347.07|345.07|11
1727668640000|2024-09-30 03:57:20|347.18|345.18|347.19|345.19|347.2|345.2|347.18|345.18|7
1727668650000|2024-09-30 03:57:30|347.16|345.16|347.16|345.16|347.17|345.17|347.15|345.15|5
1727668660000|2024-09-30 03:57:40|347.2|345.2|347.18|345.18|347.2|345.2|347.17|345.17|6
1727668670000|2024-09-30 03:57:50|347.19|345.19|347.2|345.2|347.34|345.34|347.17|345.17|15
1727668680000|2024-09-30 03:58:00|347.19|345.19|347.24|345.24|347.26|345.26|347.14|345.14|20
1727668690000|2024-09-30 03:58:10|347.21|345.21|347.16|345.16|347.23|345.23|347.16|345.16|17
1727668700000|2024-09-30 03:58:20|347.18|345.18|347.05|345.05|347.18|345.18|347.05|345.05|9
1727668710000|2024-09-30 03:58:30|347.06|345.06|347.06|345.06|347.1|345.1|347.06|345.06|8
1727668720000|2024-09-30 03:58:40|347.07|345.07|347.07|345.07|347.07|345.07|347.05|345.05|5
1727668730000|2024-09-30 03:58:50|347.08|345.08|347.13|345.13|347.15|345.15|347.08|345.08|9
1727668740000|2024-09-30 03:59:00|347.15|345.15|347.14|345.14|347.24|345.24|347.09|345.09|18
1727668750000|2024-09-30 03:59:10|347.11|345.11|347.11|345.11|347.13|345.13|347.11|345.11|5
1727668760000|2024-09-30 03:59:20|347.12|345.12|347.12|345.12|347.12|345.12|347.08|345.08|10
1727668770000|2024-09-30 03:59:30|347.1|345.1|347.17|345.17|347.22|345.22|347.1|345.1|8
1727668780000|2024-09-30 03:59:40|347.18|345.18|347.22|345.22|347.23|345.23|347.13|345.13|8
1727668790000|2024-09-30 03:59:50|347.23|345.23|347.23|345.23|347.25|345.25|347.23|345.23|6
1727668800000|2024-09-30 04:00:00|347.22|345.22|347.07|345.07|347.23|345.23|347|345|19
1727668810000|2024-09-30 04:00:10|347.05|345.05|347.03|345.03|347.09|345.09|347.02|345.02|16
1727668820000|2024-09-30 04:00:20|347.04|345.04|347|345|347.09|345.09|346.99|344.99|13
1727668830000|2024-09-30 04:00:30|347.01|345.01|347.06|345.06|347.06|345.06|346.95|344.95|8
1727668840000|2024-09-30 04:00:40|347.09|345.09|347.09|345.09|347.11|345.11|347.07|345.07|6
1727668850000|2024-09-30 04:00:50|347.13|345.13|347.26|345.26|347.26|345.26|347.11|345.11|7
1727668860000|2024-09-30 04:01:00|347.28|345.28|347.07|345.07|347.32|345.32|347.07|345.07|15
1727668870000|2024-09-30 04:01:10|347.05|345.05|347.09|345.09|347.1|345.1|346.98|344.98|18
1727668880000|2024-09-30 04:01:20|347.1|345.1|347.25|345.25|347.25|345.25|347.09|345.09|13
1727668890000|2024-09-30 04:01:30|347.29|345.29|347.35|345.35|347.38|345.38|347.29|345.29|10
1727668900000|2024-09-30 04:01:40|347.33|345.33|347.21|345.21|347.33|345.33|347.15|345.15|15
1727668910000|2024-09-30 04:01:50|347.2|345.2|347.2|345.2|347.22|345.22|347.18|345.18|11
1727668920000|2024-09-30 04:02:00|347.19|345.19|347.04|345.04|347.19|345.19|347.03|345.03|17
1727668930000|2024-09-30 04:02:10|347.06|345.06|347.17|345.17|347.21|345.21|347.06|345.06|11
1727668940000|2024-09-30 04:02:20|347.18|345.18|347.13|345.13|347.21|345.21|347.08|345.08|17
1727668950000|2024-09-30 04:02:30|347.12|345.12|347.1|345.1|347.12|345.12|347.07|345.07|8
1727668960000|2024-09-30 04:02:40|347.08|345.08|346.99|344.99|347.08|345.08|346.99|344.99|9
1727668970000|2024-09-30 04:02:50|346.97|344.97|346.97|344.97|346.98|344.98|346.95|344.95|9
1727668980000|2024-09-30 04:03:00|346.96|344.96|347.13|345.13|347.14|345.14|346.95|344.95|11
1727668990000|2024-09-30 04:03:10|347.15|345.15|347.1|345.1|347.18|345.18|347.09|345.09|13
1727669000000|2024-09-30 04:03:20|347.09|345.09|347.14|345.14|347.18|345.18|347.09|345.09|11
1727669010000|2024-09-30 04:03:30|347.16|345.16|347.02|345.02|347.17|345.17|346.97|344.97|12
1727669020000|2024-09-30 04:03:40|347.01|345.01|346.85|344.85|347.02|345.02|346.85|344.85|9
1727669030000|2024-09-30 04:03:50|346.84|344.84|346.76|344.76|346.84|344.84|346.76|344.76|7
1727669040000|2024-09-30 04:04:00|346.73|344.73|346.74|344.74|346.75|344.75|346.73|344.73|3
1727669050000|2024-09-30 04:04:10|346.75|344.75|346.58|344.58|346.75|344.75|346.58|344.58|11
1727669060000|2024-09-30 04:04:20|346.6|344.6|346.32|344.32|346.61|344.61|346.32|344.32|14
1727669070000|2024-09-30 04:04:30|346.3|344.3|346.29|344.29|346.34|344.34|346.28|344.28|15
1727669080000|2024-09-30 04:04:40|346.28|344.28|346.28|344.28|346.28|344.28|346.28|344.28|1
1727669090000|2024-09-30 04:04:50|346.29|344.29|346.29|344.29|346.36|344.36|346.29|344.29|9
1727669100000|2024-09-30 04:05:00|346.25|344.25|346.46|344.46|346.54|344.54|346.22|344.22|18
1727669110000|2024-09-30 04:05:10|346.47|344.47|346.51|344.51|346.51|344.51|346.47|344.47|11
1727669120000|2024-09-30 04:05:20|346.49|344.49|346.49|344.49|346.54|344.54|346.46|344.46|16
1727669130000|2024-09-30 04:05:30|346.51|344.51|346.59|344.59|346.6|344.6|346.51|344.51|10
1727669140000|2024-09-30 04:05:40|346.58|344.58|346.64|344.64|346.64|344.64|346.58|344.58|10
1727669150000|2024-09-30 04:05:50|346.66|344.66|346.66|344.66|346.68|344.68|346.66|344.66|11
1727669160000|2024-09-30 04:06:00|346.64|344.64|346.79|344.79|346.79|344.79|346.59|344.59|10
1727669170000|2024-09-30 04:06:10|346.82|344.82|346.87|344.87|346.87|344.87|346.79|344.79|23
1727669180000|2024-09-30 04:06:20|346.85|344.85|346.79|344.79|346.85|344.85|346.77|344.77|13
1727669190000|2024-09-30 04:06:30|346.84|344.84|346.76|344.76|346.84|344.84|346.73|344.73|14
1727669200000|2024-09-30 04:06:40|346.75|344.75|346.72|344.72|346.75|344.75|346.71|344.71|19
1727669210000|2024-09-30 04:06:50|346.73|344.73|346.78|344.78|346.79|344.79|346.71|344.71|8
1727669220000|2024-09-30 04:07:00|346.77|344.77|346.71|344.71|346.78|344.78|346.71|344.71|15
1727669230000|2024-09-30 04:07:10|346.65|344.65|346.55|344.55|346.65|344.65|346.5|344.5|14
1727669240000|2024-09-30 04:07:20|346.57|344.57|346.62|344.62|346.67|344.67|346.57|344.57|6
1727669250000|2024-09-30 04:07:30|346.64|344.64|346.61|344.61|346.64|344.64|346.6|344.6|6
1727669260000|2024-09-30 04:07:40|346.63|344.63|346.86|344.86|346.86|344.86|346.63|344.63|10
1727669270000|2024-09-30 04:07:50|346.87|344.87|346.92|344.92|346.92|344.92|346.87|344.87|7
1727669280000|2024-09-30 04:08:00|346.91|344.91|346.89|344.89|347.01|345.01|346.89|344.89|18
1727669290000|2024-09-30 04:08:10|346.9|344.9|346.87|344.87|346.97|344.97|346.85|344.85|17
1727669300000|2024-09-30 04:08:20|346.85|344.85|346.93|344.93|346.94|344.94|346.84|344.84|13
1727669310000|2024-09-30 04:08:30|346.92|344.92|346.75|344.75|346.94|344.94|346.75|344.75|15
1727669320000|2024-09-30 04:08:40|346.74|344.74|346.77|344.77|346.79|344.79|346.74|344.74|6
1727669330000|2024-09-30 04:08:50|346.78|344.78|346.82|344.82|346.83|344.83|346.78|344.78|5
1727669340000|2024-09-30 04:09:00|346.81|344.81|346.76|344.76|346.82|344.82|346.75|344.75|21
1727669350000|2024-09-30 04:09:10|346.75|344.75|346.52|344.52|346.75|344.75|346.51|344.51|16
1727669360000|2024-09-30 04:09:20|346.53|344.53|346.5|344.5|346.56|344.56|346.46|344.46|16
1727669370000|2024-09-30 04:09:30|346.49|344.49|346.5|344.5|346.5|344.5|346.49|344.49|8
1727669380000|2024-09-30 04:09:40|346.49|344.49|346.46|344.46|346.49|344.49|346.45|344.45|5
1727669390000|2024-09-30 04:09:50|346.45|344.45|346.43|344.43|346.45|344.45|346.38|344.38|6
1727669400000|2024-09-30 04:10:00|346.41|344.41|346.4|344.4|346.42|344.42|346.38|344.38|8
1727669410000|2024-09-30 04:10:10|346.42|344.42|346.53|344.53|346.58|344.58|346.42|344.42|15
1727669420000|2024-09-30 04:10:20|346.52|344.52|346.42|344.42|346.52|344.52|346.4|344.4|17
1727669430000|2024-09-30 04:10:30|346.41|344.41|346.4|344.4|346.43|344.43|346.38|344.38|16
1727669440000|2024-09-30 04:10:40|346.41|344.41|346.4|344.4|346.43|344.43|346.4|344.4|7
1727669450000|2024-09-30 04:10:50|346.39|344.39|346.36|344.36|346.39|344.39|346.36|344.36|12
1727669460000|2024-09-30 04:11:00|346.35|344.35|346.23|344.23|346.35|344.35|346.21|344.21|10
1727669470000|2024-09-30 04:11:10|346.24|344.24|346.19|344.19|346.24|344.24|346.19|344.19|7
1727669480000|2024-09-30 04:11:20|346.18|344.18|346.2|344.2|346.23|344.23|346.14|344.14|13
1727669490000|2024-09-30 04:11:30|346.19|344.19|346.11|344.11|346.19|344.19|346.11|344.11|7
1727669500000|2024-09-30 04:11:40|346.09|344.09|346.14|344.14|346.15|344.15|346.05|344.05|11
1727669510000|2024-09-30 04:11:50|346.15|344.15|346.19|344.19|346.19|344.19|346.15|344.15|7
1727669520000|2024-09-30 04:12:00|346.17|344.17|346.18|344.18|346.21|344.21|346.15|344.15|12
1727669530000|2024-09-30 04:12:10|346.17|344.17|346.16|344.16|346.2|344.2|346.15|344.15|18
1727669540000|2024-09-30 04:12:20|346.18|344.18|346.15|344.15|346.18|344.18|346.15|344.15|11
1727669550000|2024-09-30 04:12:30|346.16|344.16|346.1|344.1|346.16|344.16|346.09|344.09|15
1727669560000|2024-09-30 04:12:40|346.09|344.09|346.08|344.08|346.09|344.09|346.07|344.07|5
1727669570000|2024-09-30 04:12:50|346.07|344.07|346.08|344.08|346.09|344.09|346.07|344.07|4
1727669580000|2024-09-30 04:13:00|346.06|344.06|345.93|343.93|346.07|344.07|345.91|343.91|13
1727669590000|2024-09-30 04:13:10|345.91|343.91|345.95|343.95|345.95|343.95|345.91|343.91|12
1727669600000|2024-09-30 04:13:20|345.94|343.94|345.75|343.75|345.95|343.95|345.74|343.74|13
1727669610000|2024-09-30 04:13:30|345.74|343.74|345.78|343.78|345.78|343.78|345.74|343.74|6
1727669620000|2024-09-30 04:13:40|345.77|343.77|345.91|343.91|345.91|343.91|345.77|343.77|8
1727669630000|2024-09-30 04:13:50|346.01|344.01|346.19|344.19|346.2|344.2|346|344|12
1727669640000|2024-09-30 04:14:00|346.2|344.2|346.13|344.13|346.21|344.21|346.09|344.09|15
1727669650000|2024-09-30 04:14:10|346.11|344.11|346.17|344.17|346.17|344.17|346.11|344.11|8
1727669660000|2024-09-30 04:14:20|346.16|344.16|346.2|344.2|346.2|344.2|346.14|344.14|14
1727669670000|2024-09-30 04:14:30|346.19|344.19|346.21|344.21|346.21|344.21|346.18|344.18|7
1727669680000|2024-09-30 04:14:40|346.24|344.24|346.24|344.24|346.27|344.27|346.21|344.21|11
1727669690000|2024-09-30 04:14:50|346.23|344.23|346.14|344.14|346.24|344.24|346.14|344.14|10
1727669700000|2024-09-30 04:15:00|346.13|344.13|346.21|344.21|346.24|344.24|346.13|344.13|17
1727669710000|2024-09-30 04:15:10|346.2|344.2|346.14|344.14|346.21|344.21|346.14|344.14|11
1727669720000|2024-09-30 04:15:20|346.18|344.18|346.01|344.01|346.18|344.18|346.01|344.01|14
1727669730000|2024-09-30 04:15:30|345.92|343.92|345.79|343.79|345.95|343.95|345.72|343.72|15
1727669740000|2024-09-30 04:15:40|345.8|343.8|345.81|343.81|345.83|343.83|345.8|343.8|9
1727669750000|2024-09-30 04:15:50|345.83|343.83|345.82|343.82|345.85|343.85|345.82|343.82|16
1727669760000|2024-09-30 04:16:00|345.83|343.83|345.84|343.84|345.86|343.86|345.78|343.78|19
1727669770000|2024-09-30 04:16:10|345.87|343.87|346.09|344.09|346.11|344.11|345.87|343.87|14
1727669780000|2024-09-30 04:16:20|346.08|344.08|346.14|344.14|346.22|344.22|346.07|344.07|18
1727669790000|2024-09-30 04:16:30|346.13|344.13|346.18|344.18|346.18|344.18|346.1|344.1|14
1727669800000|2024-09-30 04:16:40|346.17|344.17|346.17|344.17|346.18|344.18|346.16|344.16|5
1727669810000|2024-09-30 04:16:50|346.21|344.21|346.18|344.18|346.25|344.25|346.18|344.18|8
1727669820000|2024-09-30 04:17:00|346.15|344.15|346.03|344.03|346.18|344.18|346.03|344.03|18
1727669830000|2024-09-30 04:17:10|346.04|344.04|346.02|344.02|346.04|344.04|345.99|343.99|14
1727669840000|2024-09-30 04:17:20|346.01|344.01|346.15|344.15|346.15|344.15|346.01|344.01|9
1727669850000|2024-09-30 04:17:30|346.14|344.14|346.16|344.16|346.16|344.16|346.11|344.11|14
1727669860000|2024-09-30 04:17:40|346.18|344.18|346.16|344.16|346.18|344.18|346.15|344.15|7
1727669870000|2024-09-30 04:17:50|346.15|344.15|346.16|344.16|346.16|344.16|346.14|344.14|4
1727669880000|2024-09-30 04:18:00|346.15|344.15|346.22|344.22|346.22|344.22|346.1|344.1|15
1727669890000|2024-09-30 04:18:10|346.23|344.23|346.39|344.39|346.39|344.39|346.2|344.2|10
1727669900000|2024-09-30 04:18:20|346.4|344.4|346.45|344.45|346.49|344.49|346.4|344.4|11
1727669910000|2024-09-30 04:18:30|346.44|344.44|346.58|344.58|346.59|344.59|346.44|344.44|9
1727669920000|2024-09-30 04:18:40|346.59|344.59|346.6|344.6|346.63|344.63|346.59|344.59|9
1727669930000|2024-09-30 04:18:50|346.59|344.59|346.56|344.56|346.6|344.6|346.55|344.55|8
1727669940000|2024-09-30 04:19:00|346.57|344.57|346.57|344.57|346.6|344.6|346.56|344.56|10
1727669950000|2024-09-30 04:19:10|346.58|344.58|346.67|344.67|346.75|344.75|346.58|344.58|14
1727669960000|2024-09-30 04:19:20|346.68|344.68|346.69|344.69|346.69|344.69|346.68|344.68|2
1727669970000|2024-09-30 04:19:30|346.7|344.7|346.73|344.73|346.74|344.74|346.68|344.68|12
1727669980000|2024-09-30 04:19:40|346.75|344.75|346.8|344.8|346.8|344.8|346.73|344.73|7
1727669990000|2024-09-30 04:19:50|346.81|344.81|346.8|344.8|346.81|344.81|346.8|344.8|2
1727670000000|2024-09-30 04:20:00|346.78|344.78|346.8|344.8|346.8|344.8|346.75|344.75|9
1727670010000|2024-09-30 04:20:10|346.83|344.83|346.84|344.84|346.85|344.85|346.79|344.79|12
1727670020000|2024-09-30 04:20:20|346.85|344.85|346.86|344.86|346.9|344.9|346.82|344.82|7
1727670030000|2024-09-30 04:20:30|346.85|344.85|346.68|344.68|346.85|344.85|346.68|344.68|15
1727670040000|2024-09-30 04:20:40|346.61|344.61|346.31|344.31|346.62|344.62|346.3|344.3|24
1727670050000|2024-09-30 04:20:50|346.3|344.3|346.36|344.36|346.38|344.38|346.3|344.3|18
1727670060000|2024-09-30 04:21:00|346.34|344.34|346.21|344.21|346.34|344.34|346.21|344.21|10
1727670070000|2024-09-30 04:21:10|346.2|344.2|346.33|344.33|346.33|344.33|346.2|344.2|8
1727670080000|2024-09-30 04:21:20|346.34|344.34|346.32|344.32|346.44|344.44|346.32|344.32|12
1727670090000|2024-09-30 04:21:30|346.3|344.3|346.24|344.24|346.3|344.3|346.24|344.24|4
1727670100000|2024-09-30 04:21:40|346.25|344.25|346.37|344.37|346.37|344.37|346.25|344.25|11
1727670110000|2024-09-30 04:21:50|346.36|344.36|346.25|344.25|346.36|344.36|346.25|344.25|6
1727670120000|2024-09-30 04:22:00|346.24|344.24|346.25|344.25|346.26|344.26|346.13|344.13|19
1727670130000|2024-09-30 04:22:10|346.26|344.26|346.22|344.22|346.29|344.29|346.2|344.2|9
1727670140000|2024-09-30 04:22:20|346.26|344.26|346.29|344.29|346.3|344.3|346.25|344.25|9
1727670150000|2024-09-30 04:22:30|346.3|344.3|346.4|344.4|346.4|344.4|346.3|344.3|6
1727670160000|2024-09-30 04:22:40|346.37|344.37|346.22|344.22|346.37|344.37|346.22|344.22|8
1727670170000|2024-09-30 04:22:50|346.23|344.23|346.28|344.28|346.28|344.28|346.22|344.22|10
1727670180000|2024-09-30 04:23:00|346.27|344.27|346.26|344.26|346.27|344.27|346.24|344.24|13
1727670190000|2024-09-30 04:23:10|346.27|344.27|346.27|344.27|346.27|344.27|346.22|344.22|11
1727670200000|2024-09-30 04:23:20|346.26|344.26|346.14|344.14|346.26|344.26|346.1|344.1|15
1727670210000|2024-09-30 04:23:30|346.13|344.13|345.82|343.82|346.14|344.14|345.8|343.8|10
1727670220000|2024-09-30 04:23:40|345.84|343.84|345.56|343.56|345.89|343.89|345.56|343.56|12
1727670230000|2024-09-30 04:23:50|345.53|343.53|345.49|343.49|345.53|343.53|345.48|343.48|19
1727670240000|2024-09-30 04:24:00|345.5|343.5|345.47|343.47|345.53|343.53|345.47|343.47|15
1727670250000|2024-09-30 04:24:10|345.44|343.44|345.5|343.5|345.5|343.5|345.44|343.44|12
1727670260000|2024-09-30 04:24:20|345.47|343.47|345.47|343.47|345.5|343.5|345.45|343.45|8
1727670270000|2024-09-30 04:24:30|345.48|343.48|345.46|343.46|345.48|343.48|345.45|343.45|4
1727670280000|2024-09-30 04:24:40|345.41|343.41|345.52|343.52|345.53|343.53|345.41|343.41|9
1727670290000|2024-09-30 04:24:50|345.47|343.47|345.41|343.41|345.47|343.47|345.41|343.41|6
1727670300000|2024-09-30 04:25:00|345.43|343.43|345.4|343.4|345.45|343.45|345.4|343.4|8
1727670310000|2024-09-30 04:25:10|345.43|343.43|345.44|343.44|345.44|343.44|345.43|343.43|2
1727670320000|2024-09-30 04:25:20|345.45|343.45|345.41|343.41|345.46|343.46|345.41|343.41|9
1727670330000|2024-09-30 04:25:30|345.4|343.4|345.34|343.34|345.41|343.41|345.25|343.25|13
1727670340000|2024-09-30 04:25:40|345.35|343.35|345.31|343.31|345.36|343.36|345.25|343.25|13
1727670350000|2024-09-30 04:25:50|345.3|343.3|345.27|343.27|345.31|343.31|345.27|343.27|16
1727670360000|2024-09-30 04:26:00|345.26|343.26|345.09|343.09|345.26|343.26|345.07|343.07|9
1727670370000|2024-09-30 04:26:10|345|343|344.98|342.98|345.01|343.01|344.94|342.94|11
1727670380000|2024-09-30 04:26:20|344.95|342.95|344.91|342.91|344.97|342.97|344.88|342.88|14
1727670390000|2024-09-30 04:26:30|344.92|342.92|344.89|342.89|344.94|342.94|344.89|342.89|8
1727670400000|2024-09-30 04:26:40|344.9|342.9|345.02|343.02|345.02|343.02|344.9|342.9|14
1727670410000|2024-09-30 04:26:50|345.03|343.03|345.14|343.14|345.19|343.19|345.03|343.03|13
1727670420000|2024-09-30 04:27:00|345.15|343.15|345.12|343.12|345.21|343.21|345.11|343.11|18
1727670430000|2024-09-30 04:27:10|345.11|343.11|345.01|343.01|345.12|343.12|344.96|342.96|12
1727670440000|2024-09-30 04:27:20|344.97|342.97|344.98|342.98|344.99|342.99|344.97|342.97|11
1727670450000|2024-09-30 04:27:30|344.99|342.99|345|343|345.01|343.01|344.98|342.98|10
1727670460000|2024-09-30 04:27:40|345.01|343.01|344.88|342.88|345.01|343.01|344.88|342.88|10
1727670470000|2024-09-30 04:27:50|344.82|342.82|344.81|342.81|344.82|342.82|344.8|342.8|8
1727670480000|2024-09-30 04:28:00|344.82|342.82|344.77|342.77|344.85|342.85|344.77|342.77|14
1727670490000|2024-09-30 04:28:10|344.79|342.79|344.82|342.82|344.82|342.82|344.79|342.79|4
1727670500000|2024-09-30 04:28:20|344.81|342.81|344.78|342.78|344.81|342.81|344.78|342.78|2
1727670510000|2024-09-30 04:28:30|344.79|342.79|344.85|342.85|344.85|342.85|344.73|342.73|10
1727670520000|2024-09-30 04:28:40|344.88|342.88|344.95|342.95|344.96|342.96|344.88|342.88|6
1727670530000|2024-09-30 04:28:50|344.96|342.96|345.15|343.15|345.15|343.15|344.96|342.96|11
1727670540000|2024-09-30 04:29:00|345.14|343.14|345.14|343.14|345.14|343.14|345.13|343.13|5
1727670550000|2024-09-30 04:29:10|345.13|343.13|345.16|343.16|345.16|343.16|345.13|343.13|5
1727670560000|2024-09-30 04:29:20|345.17|343.17|345.24|343.24|345.24|343.24|345.17|343.17|6
1727670570000|2024-09-30 04:29:30|345.26|343.26|345.25|343.25|345.26|343.26|345.25|343.25|2
1727670580000|2024-09-30 04:29:40|345.26|343.26|345.25|343.25|345.26|343.26|345.24|343.24|6
1727670590000|2024-09-30 04:29:50|345.23|343.23|345.25|343.25|345.25|343.25|345.23|343.23|9
1727670600000|2024-09-30 04:30:00|345.24|343.24|345.17|343.17|345.24|343.24|345.16|343.16|12
1727670610000|2024-09-30 04:30:10|345.16|343.16|345.26|343.26|345.27|343.27|345.16|343.16|11
1727670620000|2024-09-30 04:30:20|345.25|343.25|345.1|343.1|345.26|343.26|345.1|343.1|11
1727670630000|2024-09-30 04:30:30|345.09|343.09|344.82|342.82|345.09|343.09|344.82|342.82|17
1727670640000|2024-09-30 04:30:40|344.83|342.83|344.96|342.96|344.98|342.98|344.83|342.83|7
1727670650000|2024-09-30 04:30:50|344.98|342.98|345.19|343.19|345.21|343.21|344.98|342.98|10
1727670660000|2024-09-30 04:31:00|345.2|343.2|345.43|343.43|345.43|343.43|345.2|343.2|12
1727670670000|2024-09-30 04:31:10|345.44|343.44|345.54|343.54|345.55|343.55|345.44|343.44|18
1727670680000|2024-09-30 04:31:20|345.53|343.53|345.49|343.49|345.54|343.54|345.46|343.46|18
1727670690000|2024-09-30 04:31:30|345.48|343.48|345.57|343.57|345.57|343.57|345.48|343.48|15
1727670700000|2024-09-30 04:31:40|345.64|343.64|345.7|343.7|345.7|343.7|345.64|343.64|12
1727670710000|2024-09-30 04:31:50|345.73|343.73|345.85|343.85|345.89|343.89|345.73|343.73|10
1727670720000|2024-09-30 04:32:00|345.87|343.87|346.05|344.05|346.12|344.12|345.87|343.87|17
1727670730000|2024-09-30 04:32:10|346.07|344.07|346.16|344.16|346.16|344.16|345.97|343.97|14
1727670740000|2024-09-30 04:32:20|346.15|344.15|346.18|344.18|346.18|344.18|346.1|344.1|11
1727670750000|2024-09-30 04:32:30|346.19|344.19|346.17|344.17|346.2|344.2|346.15|344.15|10
1727670760000|2024-09-30 04:32:40|346.1|344.1|346.18|344.18|346.18|344.18|346.09|344.09|15
1727670770000|2024-09-30 04:32:50|346.2|344.2|346.22|344.22|346.27|344.27|346.19|344.19|9
1727670780000|2024-09-30 04:33:00|346.2|344.2|346.22|344.22|346.25|344.25|346.2|344.2|12
1727670790000|2024-09-30 04:33:10|346.19|344.19|346.21|344.21|346.26|344.26|346.19|344.19|12
1727670800000|2024-09-30 04:33:20|346.2|344.2|346.04|344.04|346.2|344.2|346.04|344.04|11
1727670810000|2024-09-30 04:33:30|346.03|344.03|346.04|344.04|346.05|344.05|346|344|16
1727670820000|2024-09-30 04:33:40|346.03|344.03|345.82|343.82|346.07|344.07|345.82|343.82|13
1727670840000|2024-09-30 04:34:00|345.81|343.81|345.8|343.8|345.81|343.81|345.73|343.73|6
1727670850000|2024-09-30 04:34:10|345.82|343.82|345.93|343.93|345.94|343.94|345.82|343.82|4
1727670870000|2024-09-30 04:34:30|345.95|343.95|346.06|344.06|346.06|344.06|345.91|343.91|10
1727670880000|2024-09-30 04:34:40|346.07|344.07|346|344|346.08|344.08|345.99|343.99|11
1727670890000|2024-09-30 04:34:50|345.99|343.99|346.01|344.01|346.01|344.01|345.97|343.97|6
1727670900000|2024-09-30 04:35:00|346.02|344.02|346.12|344.12|346.12|344.12|346.02|344.02|10
1727670910000|2024-09-30 04:35:10|346.11|344.11|346.13|344.13|346.16|344.16|346.11|344.11|9
1727670920000|2024-09-30 04:35:20|346.12|344.12|346.01|344.01|346.12|344.12|345.98|343.98|8
1727670930000|2024-09-30 04:35:30|346.04|344.04|345.98|343.98|346.04|344.04|345.98|343.98|15
1727670940000|2024-09-30 04:35:40|346|344|345.89|343.89|346|344|345.89|343.89|10
1727670950000|2024-09-30 04:35:50|345.91|343.91|345.89|343.89|345.93|343.93|345.88|343.88|11
1727670960000|2024-09-30 04:36:00|345.9|343.9|345.94|343.94|345.94|343.94|345.9|343.9|8
1727670970000|2024-09-30 04:36:10|345.93|343.93|345.96|343.96|345.97|343.97|345.91|343.91|12
1727670980000|2024-09-30 04:36:20|345.97|343.97|345.96|343.96|345.97|343.97|345.95|343.95|4
1727670990000|2024-09-30 04:36:30|346|344|346.05|344.05|346.06|344.06|346|344|5
1727671000000|2024-09-30 04:36:40|346.06|344.06|346.14|344.14|346.14|344.14|346.06|344.06|11
1727671010000|2024-09-30 04:36:50|346.16|344.16|346.2|344.2|346.21|344.21|346.16|344.16|5
1727671020000|2024-09-30 04:37:00|346.18|344.18|346.06|344.06|346.18|344.18|346.06|344.06|5
1727671030000|2024-09-30 04:37:10|346.08|344.08|346.08|344.08|346.11|344.11|346.08|344.08|6
1727671040000|2024-09-30 04:37:20|346|344|346.01|344.01|346.03|344.03|345.99|343.99|11
1727671050000|2024-09-30 04:37:30|346|344|345.98|343.98|346|344|345.97|343.97|5
1727671060000|2024-09-30 04:37:40|345.99|343.99|346.01|344.01|346.02|344.02|345.97|343.97|14
1727671070000|2024-09-30 04:37:50|346.02|344.02|346.02|344.02|346.02|344.02|346.01|344.01|3
1727671080000|2024-09-30 04:38:00|346.03|344.03|346.13|344.13|346.13|344.13|346.03|344.03|4
1727671090000|2024-09-30 04:38:10|346.12|344.12|346.13|344.13|346.13|344.13|346.11|344.11|6
1727671100000|2024-09-30 04:38:20|346.12|344.12|346.21|344.21|346.21|344.21|346.12|344.12|12
1727671110000|2024-09-30 04:38:30|346.23|344.23|346.13|344.13|346.23|344.23|346.09|344.09|12
1727671120000|2024-09-30 04:38:40|346.12|344.12|346.09|344.09|346.14|344.14|346.09|344.09|16
1727671130000|2024-09-30 04:38:50|346.08|344.08|345.88|343.88|346.12|344.12|345.88|343.88|20
1727671140000|2024-09-30 04:39:00|345.89|343.89|345.99|343.99|346|344|345.89|343.89|11
1727671150000|2024-09-30 04:39:10|346|344|346.01|344.01|346.06|344.06|346|344|9
1727671160000|2024-09-30 04:39:20|346.02|344.02|345.98|343.98|346.03|344.03|345.98|343.98|7
1727671170000|2024-09-30 04:39:30|345.87|343.87|345.86|343.86|345.88|343.88|345.86|343.86|4
1727671180000|2024-09-30 04:39:40|345.87|343.87|345.88|343.88|345.89|343.89|345.87|343.87|3
1727671190000|2024-09-30 04:39:50|345.87|343.87|345.89|343.89|345.89|343.89|345.87|343.87|5
1727671200000|2024-09-30 04:40:00|345.88|343.88|345.92|343.92|345.92|343.92|345.87|343.87|7
1727671210000|2024-09-30 04:40:10|345.9|343.9|345.82|343.82|345.9|343.9|345.8|343.8|13
1727671220000|2024-09-30 04:40:20|345.83|343.83|345.9|343.9|345.92|343.92|345.82|343.82|9
1727671230000|2024-09-30 04:40:30|345.91|343.91|345.78|343.78|345.91|343.91|345.78|343.78|15
1727671240000|2024-09-30 04:40:40|345.79|343.79|345.86|343.86|345.86|343.86|345.79|343.79|8
1727671250000|2024-09-30 04:40:50|345.87|343.87|345.9|343.9|345.93|343.93|345.87|343.87|10
1727671260000|2024-09-30 04:41:00|345.91|343.91|345.91|343.91|345.92|343.92|345.9|343.9|7
1727671270000|2024-09-30 04:41:10|345.92|343.92|345.93|343.93|345.93|343.93|345.91|343.91|4
1727671280000|2024-09-30 04:41:20|345.95|343.95|345.91|343.91|345.95|343.95|345.91|343.91|4
1727671290000|2024-09-30 04:41:30|345.93|343.93|345.94|343.94|345.94|343.94|345.93|343.93|2
1727671300000|2024-09-30 04:41:40|345.92|343.92|345.9|343.9|345.94|343.94|345.9|343.9|8
1727671320000|2024-09-30 04:42:00|345.89|343.89|345.88|343.88|345.89|343.89|345.88|343.88|2
1727671330000|2024-09-30 04:42:10|345.87|343.87|345.68|343.68|345.87|343.87|345.68|343.68|16
1727671340000|2024-09-30 04:42:20|345.69|343.69|345.73|343.73|345.74|343.74|345.69|343.69|9
1727671350000|2024-09-30 04:42:30|345.72|343.72|345.72|343.72|345.72|343.72|345.72|343.72|1
1727671370000|2024-09-30 04:42:50|345.77|343.77|345.82|343.82|345.82|343.82|345.77|343.77|3
1727671380000|2024-09-30 04:43:00|345.81|343.81|345.78|343.78|345.82|343.82|345.77|343.77|6
1727671390000|2024-09-30 04:43:10|345.76|343.76|345.72|343.72|345.76|343.76|345.72|343.72|3
1727671400000|2024-09-30 04:43:20|345.71|343.71|345.66|343.66|345.71|343.71|345.65|343.65|7
1727671420000|2024-09-30 04:43:40|345.67|343.67|345.68|343.68|345.69|343.69|345.67|343.67|6
1727671430000|2024-09-30 04:43:50|345.7|343.7|345.69|343.69|345.7|343.7|345.69|343.69|2
1727671440000|2024-09-30 04:44:00|345.7|343.7|345.77|343.77|345.78|343.78|345.7|343.7|14
1727671450000|2024-09-30 04:44:10|345.78|343.78|345.8|343.8|345.81|343.81|345.78|343.78|4
1727671470000|2024-09-30 04:44:30|345.81|343.81|345.79|343.79|345.81|343.81|345.79|343.79|5
1727671480000|2024-09-30 04:44:40|345.8|343.8|345.81|343.81|345.81|343.81|345.8|343.8|2
1727671490000|2024-09-30 04:44:50|345.82|343.82|345.86|343.86|345.86|343.86|345.82|343.82|3
1727671500000|2024-09-30 04:45:00|345.87|343.87|345.87|343.87|346.04|344.04|345.86|343.86|13
1727671510000|2024-09-30 04:45:10|345.86|343.86|345.77|343.77|345.87|343.87|345.76|343.76|11
1727671520000|2024-09-30 04:45:20|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|1
1727671530000|2024-09-30 04:45:30|345.78|343.78|345.8|343.8|345.81|343.81|345.77|343.77|6
1727671540000|2024-09-30 04:45:40|345.78|343.78|345.78|343.78|345.79|343.79|345.77|343.77|7
1727671550000|2024-09-30 04:45:50|345.8|343.8|345.82|343.82|345.83|343.83|345.8|343.8|9
1727671560000|2024-09-30 04:46:00|345.89|343.89|346.01|344.01|346.04|344.04|345.89|343.89|10
1727671570000|2024-09-30 04:46:10|346.02|344.02|346.17|344.17|346.17|344.17|346.02|344.02|13
1727671580000|2024-09-30 04:46:20|346.18|344.18|346.17|344.17|346.29|344.29|346.17|344.17|10
1727671590000|2024-09-30 04:46:30|346.16|344.16|346.15|344.15|346.16|344.16|346.13|344.13|9
1727671600000|2024-09-30 04:46:40|346.16|344.16|346.13|344.13|346.17|344.17|346.1|344.1|10
1727671610000|2024-09-30 04:46:50|346.15|344.15|346.1|344.1|346.15|344.15|346.1|344.1|6
1727671620000|2024-09-30 04:47:00|346.09|344.09|346.07|344.07|346.1|344.1|346.07|344.07|5
1727671630000|2024-09-30 04:47:10|346.06|344.06|346.04|344.04|346.06|344.06|345.94|343.94|11
1727671640000|2024-09-30 04:47:20|346.03|344.03|345.98|343.98|346.04|344.04|345.98|343.98|8
1727671650000|2024-09-30 04:47:30|345.97|343.97|345.95|343.95|345.97|343.97|345.95|343.95|7
1727671660000|2024-09-30 04:47:40|345.97|343.97|345.87|343.87|345.97|343.97|345.87|343.87|9
1727671670000|2024-09-30 04:47:50|345.86|343.86|345.9|343.9|345.9|343.9|345.85|343.85|10
1727671680000|2024-09-30 04:48:00|345.91|343.91|346.02|344.02|346.02|344.02|345.91|343.91|7
1727671690000|2024-09-30 04:48:10|346.03|344.03|346.13|344.13|346.13|344.13|346.03|344.03|9
1727671700000|2024-09-30 04:48:20|346.12|344.12|346.2|344.2|346.2|344.2|346.1|344.1|13
1727671710000|2024-09-30 04:48:30|346.19|344.19|346.28|344.28|346.29|344.29|346.14|344.14|12
1727671720000|2024-09-30 04:48:40|346.26|344.26|346.22|344.22|346.26|344.26|346.17|344.17|17
1727671730000|2024-09-30 04:48:50|346.24|344.24|346.29|344.29|346.37|344.37|346.24|344.24|12
1727671740000|2024-09-30 04:49:00|346.27|344.27|346.29|344.29|346.29|344.29|346.25|344.25|7
1727671750000|2024-09-30 04:49:10|346.3|344.3|346.34|344.34|346.34|344.34|346.3|344.3|8
1727671760000|2024-09-30 04:49:20|346.35|344.35|346.34|344.34|346.35|344.35|346.33|344.33|4
1727671770000|2024-09-30 04:49:30|346.32|344.32|346.3|344.3|346.32|344.32|346.3|344.3|2
1727671790000|2024-09-30 04:49:50|346.31|344.31|346.3|344.3|346.32|344.32|346.3|344.3|11
1727671800000|2024-09-30 04:50:00|346.31|344.31|346.45|344.45|346.47|344.47|346.3|344.3|11
1727671810000|2024-09-30 04:50:10|346.46|344.46|346.46|344.46|346.47|344.47|346.46|344.46|9
1727671820000|2024-09-30 04:50:20|346.47|344.47|346.47|344.47|346.47|344.47|346.46|344.46|11
1727671830000|2024-09-30 04:50:30|346.48|344.48|346.46|344.46|346.52|344.52|346.46|344.46|12
1727671840000|2024-09-30 04:50:40|346.45|344.45|346.47|344.47|346.47|344.47|346.45|344.45|2
1727671850000|2024-09-30 04:50:50|346.48|344.48|346.47|344.47|346.48|344.48|346.47|344.47|2
1727671860000|2024-09-30 04:51:00|346.44|344.44|346.31|344.31|346.44|344.44|346.3|344.3|14
1727671870000|2024-09-30 04:51:10|346.32|344.32|346.32|344.32|346.32|344.32|346.31|344.31|3
1727671880000|2024-09-30 04:51:20|346.3|344.3|346.33|344.33|346.34|344.34|346.3|344.3|5
1727671890000|2024-09-30 04:51:30|346.3|344.3|346.31|344.31|346.31|344.31|346.3|344.3|4
1727671900000|2024-09-30 04:51:40|346.3|344.3|346.33|344.33|346.34|344.34|346.3|344.3|13
1727671910000|2024-09-30 04:51:50|346.31|344.31|346.36|344.36|346.36|344.36|346.31|344.31|12
1727671920000|2024-09-30 04:52:00|346.37|344.37|346.53|344.53|346.53|344.53|346.36|344.36|15
1727671930000|2024-09-30 04:52:10|346.54|344.54|346.53|344.53|346.54|344.54|346.5|344.5|14
1727671940000|2024-09-30 04:52:20|346.54|344.54|346.54|344.54|346.55|344.55|346.53|344.53|11
1727671950000|2024-09-30 04:52:30|346.53|344.53|346.55|344.55|346.56|344.56|346.52|344.52|15
1727671960000|2024-09-30 04:52:40|346.54|344.54|346.56|344.56|346.58|344.58|346.54|344.54|16
1727671970000|2024-09-30 04:52:50|346.58|344.58|346.59|344.59|346.6|344.6|346.54|344.54|15
1727671980000|2024-09-30 04:53:00|346.6|344.6|346.73|344.73|346.74|344.74|346.6|344.6|16
1727671990000|2024-09-30 04:53:10|346.74|344.74|346.83|344.83|346.84|344.84|346.73|344.73|10
1727672000000|2024-09-30 04:53:20|346.84|344.84|346.93|344.93|346.93|344.93|346.84|344.84|7
1727672010000|2024-09-30 04:53:30|346.94|344.94|346.84|344.84|346.94|344.94|346.84|344.84|19
1727672020000|2024-09-30 04:53:40|346.85|344.85|346.79|344.79|346.87|344.87|346.79|344.79|13
1727672030000|2024-09-30 04:53:50|346.8|344.8|346.8|344.8|346.8|344.8|346.8|344.8|1
1727672040000|2024-09-30 04:54:00|346.79|344.79|346.75|344.75|346.81|344.81|346.73|344.73|10
1727672050000|2024-09-30 04:54:10|346.74|344.74|346.78|344.78|346.79|344.79|346.73|344.73|13
1727672070000|2024-09-30 04:54:30|346.76|344.76|346.8|344.8|346.8|344.8|346.76|344.76|5
1727672080000|2024-09-30 04:54:40|346.78|344.78|346.83|344.83|346.83|344.83|346.78|344.78|6
1727672090000|2024-09-30 04:54:50|346.82|344.82|346.86|344.86|346.87|344.87|346.82|344.82|7
1727672100000|2024-09-30 04:55:00|346.84|344.84|346.85|344.85|346.85|344.85|346.83|344.83|4
1727672110000|2024-09-30 04:55:10|346.86|344.86|346.87|344.87|346.87|344.87|346.85|344.85|4
1727672120000|2024-09-30 04:55:20|346.84|344.84|346.82|344.82|346.84|344.84|346.82|344.82|2
1727672130000|2024-09-30 04:55:30|346.83|344.83|346.82|344.82|346.83|344.83|346.82|344.82|6
1727672140000|2024-09-30 04:55:40|346.78|344.78|346.83|344.83|346.84|344.84|346.78|344.78|9
1727672150000|2024-09-30 04:55:50|346.85|344.85|346.84|344.84|346.86|344.86|346.82|344.82|9
1727672160000|2024-09-30 04:56:00|346.83|344.83|346.8|344.8|346.84|344.84|346.8|344.8|15
1727672170000|2024-09-30 04:56:10|346.79|344.79|346.8|344.8|346.82|344.82|346.78|344.78|8
1727672180000|2024-09-30 04:56:20|346.81|344.81|346.86|344.86|346.86|344.86|346.81|344.81|7
1727672190000|2024-09-30 04:56:30|346.84|344.84|346.87|344.87|346.87|344.87|346.83|344.83|5
1727672210000|2024-09-30 04:56:50|346.86|344.86|346.87|344.87|346.87|344.87|346.84|344.84|6
1727672230000|2024-09-30 04:57:10|346.85|344.85|346.85|344.85|346.85|344.85|346.85|344.85|1
1727672240000|2024-09-30 04:57:20|346.84|344.84|346.87|344.87|346.87|344.87|346.83|344.83|5
1727672250000|2024-09-30 04:57:30|346.89|344.89|346.89|344.89|346.89|344.89|346.89|344.89|1
1727672270000|2024-09-30 04:57:50|346.87|344.87|346.87|344.87|346.87|344.87|346.87|344.87|1
1727672280000|2024-09-30 04:58:00|346.85|344.85|346.83|344.83|346.85|344.85|346.77|344.77|9
1727672290000|2024-09-30 04:58:10|346.84|344.84|346.81|344.81|346.85|344.85|346.81|344.81|7
1727672300000|2024-09-30 04:58:20|346.82|344.82|346.83|344.83|346.84|344.84|346.81|344.81|8
1727672310000|2024-09-30 04:58:30|346.81|344.81|346.81|344.81|346.82|344.82|346.81|344.81|7
1727672320000|2024-09-30 04:58:40|346.82|344.82|346.82|344.82|346.83|344.83|346.82|344.82|13
1727672330000|2024-09-30 04:58:50|346.83|344.83|346.66|344.66|346.83|344.83|346.66|344.66|16
1727672340000|2024-09-30 04:59:00|346.65|344.65|346.65|344.65|346.69|344.69|346.63|344.63|13
1727672350000|2024-09-30 04:59:10|346.66|344.66|346.65|344.65|346.72|344.72|346.63|344.63|16
1727672360000|2024-09-30 04:59:20|346.67|344.67|346.66|344.66|346.67|344.67|346.64|344.64|6
1727672370000|2024-09-30 04:59:30|346.65|344.65|346.74|344.74|346.76|344.76|346.65|344.65|9
1727672380000|2024-09-30 04:59:40|346.83|344.83|346.82|344.82|346.83|344.83|346.8|344.8|5
1727672390000|2024-09-30 04:59:50|346.83|344.83|346.83|344.83|346.84|344.84|346.83|344.83|5
1727672400000|2024-09-30 05:00:00|346.84|344.84|346.71|344.71|346.84|344.84|346.7|344.7|9
1727672410000|2024-09-30 05:00:10|346.73|344.73|346.64|344.64|346.77|344.77|346.64|344.64|14
1727672420000|2024-09-30 05:00:20|346.7|344.7|346.68|344.68|346.71|344.71|346.68|344.68|8
1727672430000|2024-09-30 05:00:30|346.67|344.67|346.68|344.68|346.68|344.68|346.65|344.65|5
1727672440000|2024-09-30 05:00:40|346.66|344.66|346.73|344.73|346.78|344.78|346.66|344.66|17
1727672450000|2024-09-30 05:00:50|346.74|344.74|346.78|344.78|346.78|344.78|346.73|344.73|5
1727672460000|2024-09-30 05:01:00|346.77|344.77|346.77|344.77|346.78|344.78|346.77|344.77|3
1727672470000|2024-09-30 05:01:10|346.76|344.76|346.64|344.64|346.76|344.76|346.64|344.64|7
1727672480000|2024-09-30 05:01:20|346.66|344.66|346.64|344.64|346.66|344.66|346.64|344.64|2
1727672490000|2024-09-30 05:01:30|346.63|344.63|346.63|344.63|346.63|344.63|346.63|344.63|1
1727672500000|2024-09-30 05:01:40|346.64|344.64|346.64|344.64|346.64|344.64|346.64|344.64|1
1727672520000|2024-09-30 05:02:00|346.63|344.63|346.42|344.42|346.64|344.64|346.42|344.42|5
1727672540000|2024-09-30 05:02:20|346.41|344.41|346.42|344.42|346.42|344.42|346.38|344.38|5
1727672560000|2024-09-30 05:02:40|346.41|344.41|346.4|344.4|346.41|344.41|346.4|344.4|2
1727672570000|2024-09-30 05:02:50|346.39|344.39|346.42|344.42|346.42|344.42|346.38|344.38|4
1727672590000|2024-09-30 05:03:10|346.44|344.44|346.49|344.49|346.5|344.5|346.42|344.42|12
1727672600000|2024-09-30 05:03:20|346.51|344.51|346.58|344.58|346.6|344.6|346.49|344.49|12
1727672610000|2024-09-30 05:03:30|346.6|344.6|346.7|344.7|346.71|344.71|346.6|344.6|23
1727672620000|2024-09-30 05:03:40|346.71|344.71|346.77|344.77|346.8|344.8|346.71|344.71|7
1727672630000|2024-09-30 05:03:50|346.79|344.79|346.79|344.79|346.79|344.79|346.78|344.78|5
1727672640000|2024-09-30 05:04:00|346.78|344.78|346.82|344.82|346.82|344.82|346.78|344.78|11
1727672650000|2024-09-30 05:04:10|346.83|344.83|346.83|344.83|346.85|344.85|346.83|344.83|5
1727672660000|2024-09-30 05:04:20|346.82|344.82|346.7|344.7|346.82|344.82|346.7|344.7|10
1727672670000|2024-09-30 05:04:30|346.72|344.72|346.78|344.78|346.78|344.78|346.71|344.71|8
1727672680000|2024-09-30 05:04:40|346.77|344.77|346.77|344.77|346.77|344.77|346.76|344.76|3
1727672690000|2024-09-30 05:04:50|346.76|344.76|346.76|344.76|346.77|344.77|346.71|344.71|11
1727672700000|2024-09-30 05:05:00|346.77|344.77|346.8|344.8|346.83|344.83|346.76|344.76|9
1727672710000|2024-09-30 05:05:10|346.83|344.83|346.9|344.9|346.9|344.9|346.83|344.83|11
1727672720000|2024-09-30 05:05:20|346.87|344.87|346.87|344.87|346.87|344.87|346.87|344.87|1
1727672730000|2024-09-30 05:05:30|346.88|344.88|346.88|344.88|346.88|344.88|346.88|344.88|1
1727672750000|2024-09-30 05:05:50|346.89|344.89|346.92|344.92|346.92|344.92|346.87|344.87|4
1727672760000|2024-09-30 05:06:00|346.87|344.87|346.89|344.89|346.9|344.9|346.87|344.87|5
1727672770000|2024-09-30 05:06:10|346.87|344.87|346.88|344.88|346.88|344.88|346.87|344.87|2
1727672780000|2024-09-30 05:06:20|346.93|344.93|346.93|344.93|346.93|344.93|346.93|344.93|1
1727672810000|2024-09-30 05:06:50|346.89|344.89|346.92|344.92|346.92|344.92|346.89|344.89|3
1727672820000|2024-09-30 05:07:00|346.88|344.88|347.19|345.19|347.19|345.19|346.88|344.88|11
1727672830000|2024-09-30 05:07:10|347.18|345.18|347.19|345.19|347.19|345.19|347.18|345.18|2
1727672840000|2024-09-30 05:07:20|347.2|345.2|347.28|345.28|347.28|345.28|347.2|345.2|4
1727672850000|2024-09-30 05:07:30|347.32|345.32|347.34|345.34|347.37|345.37|347.32|345.32|7
1727672860000|2024-09-30 05:07:40|347.33|345.33|347.36|345.36|347.36|345.36|347.33|345.33|4
1727672870000|2024-09-30 05:07:50|347.39|345.39|347.37|345.37|347.39|345.39|347.36|345.36|11
1727672880000|2024-09-30 05:08:00|347.38|345.38|347.37|345.37|347.39|345.39|347.37|345.37|12
1727672890000|2024-09-30 05:08:10|347.36|345.36|347.46|345.46|347.46|345.46|347.36|345.36|12
1727672900000|2024-09-30 05:08:20|347.47|345.47|347.5|345.5|347.55|345.55|347.47|345.47|12
1727672910000|2024-09-30 05:08:30|347.52|345.52|347.6|345.6|347.6|345.6|347.52|345.52|9
1727672920000|2024-09-30 05:08:40|347.62|345.62|347.59|345.59|347.62|345.62|347.56|345.56|10
1727672930000|2024-09-30 05:08:50|347.6|345.6|347.66|345.66|347.67|345.67|347.6|345.6|15
1727672940000|2024-09-30 05:09:00|347.67|345.67|347.62|345.62|347.67|345.67|347.62|345.62|13
1727672950000|2024-09-30 05:09:10|347.63|345.63|347.62|345.62|347.64|345.64|347.61|345.61|8
1727672960000|2024-09-30 05:09:20|347.63|345.63|347.69|345.69|347.7|345.7|347.63|345.63|7
1727672970000|2024-09-30 05:09:30|347.67|345.67|347.56|345.56|347.67|345.67|347.56|345.56|11
1727672980000|2024-09-30 05:09:40|347.57|345.57|347.57|345.57|347.57|345.57|347.57|345.57|1
1727672990000|2024-09-30 05:09:50|347.58|345.58|347.58|345.58|347.58|345.58|347.58|345.58|1
1727673000000|2024-09-30 05:10:00|347.59|345.59|347.56|345.56|347.59|345.59|347.56|345.56|4
1727673010000|2024-09-30 05:10:10|347.59|345.59|347.57|345.57|347.59|345.59|347.56|345.56|5
1727673020000|2024-09-30 05:10:20|347.56|345.56|347.52|345.52|347.58|345.58|347.52|345.52|4
1727673030000|2024-09-30 05:10:30|347.51|345.51|347.46|345.46|347.53|345.53|347.46|345.46|8
1727673040000|2024-09-30 05:10:40|347.45|345.45|347.21|345.21|347.46|345.46|347.2|345.2|12
1727673050000|2024-09-30 05:10:50|347.2|345.2|347.27|345.27|347.27|345.27|347.2|345.2|9
1727673060000|2024-09-30 05:11:00|347.26|345.26|347.25|345.25|347.26|345.26|347.24|345.24|9
1727673070000|2024-09-30 05:11:10|347.26|345.26|347.21|345.21|347.27|345.27|347.21|345.21|7
1727673080000|2024-09-30 05:11:20|347.2|345.2|347.28|345.28|347.28|345.28|347.2|345.2|7
1727673090000|2024-09-30 05:11:30|347.27|345.27|347.28|345.28|347.28|345.28|347.26|345.26|17
1727673100000|2024-09-30 05:11:40|347.29|345.29|347.32|345.32|347.32|345.32|347.29|345.29|8
1727673110000|2024-09-30 05:11:50|347.35|345.35|347.47|345.47|347.47|345.47|347.34|345.34|14
1727673120000|2024-09-30 05:12:00|347.46|345.46|347.49|345.49|347.51|345.51|347.44|345.44|15
1727673130000|2024-09-30 05:12:10|347.51|345.51|347.45|345.45|347.51|345.51|347.45|345.45|6
1727673140000|2024-09-30 05:12:20|347.46|345.46|347.46|345.46|347.52|345.52|347.46|345.46|14
1727673150000|2024-09-30 05:12:30|347.47|345.47|347.52|345.52|347.52|345.52|347.44|345.44|15
1727673160000|2024-09-30 05:12:40|347.58|345.58|347.53|345.53|347.6|345.6|347.52|345.52|9
1727673170000|2024-09-30 05:12:50|347.54|345.54|347.55|345.55|347.57|345.57|347.54|345.54|9
1727673180000|2024-09-30 05:13:00|347.52|345.52|347.53|345.53|347.53|345.53|347.5|345.5|7
1727673190000|2024-09-30 05:13:10|347.54|345.54|347.56|345.56|347.58|345.58|347.54|345.54|7
1727673200000|2024-09-30 05:13:20|347.54|345.54|347.54|345.54|347.56|345.56|347.52|345.52|8
1727673210000|2024-09-30 05:13:30|347.52|345.52|347.52|345.52|347.52|345.52|347.52|345.52|1
1727673220000|2024-09-30 05:13:40|347.53|345.53|347.51|345.51|347.54|345.54|347.51|345.51|6
1727673230000|2024-09-30 05:13:50|347.53|345.53|347.54|345.54|347.54|345.54|347.53|345.53|4
1727673240000|2024-09-30 05:14:00|347.53|345.53|347.56|345.56|347.56|345.56|347.51|345.51|14
1727673250000|2024-09-30 05:14:10|347.55|345.55|347.46|345.46|347.55|345.55|347.44|345.44|15
1727673260000|2024-09-30 05:14:20|347.47|345.47|347.46|345.46|347.48|345.48|347.45|345.45|7
1727673270000|2024-09-30 05:14:30|347.45|345.45|347.42|345.42|347.45|345.45|347.42|345.42|6
1727673280000|2024-09-30 05:14:40|347.44|345.44|347.42|345.42|347.45|345.45|347.42|345.42|11
1727673290000|2024-09-30 05:14:50|347.43|345.43|347.4|345.4|347.5|345.5|347.4|345.4|10
1727673300000|2024-09-30 05:15:00|347.39|345.39|347.42|345.42|347.42|345.42|347.39|345.39|2
1727673330000|2024-09-30 05:15:30|347.43|345.43|347.42|345.42|347.43|345.43|347.42|345.42|2
1727673350000|2024-09-30 05:15:50|347.46|345.46|347.51|345.51|347.51|345.51|347.46|345.46|5
1727673360000|2024-09-30 05:16:00|347.5|345.5|347.49|345.49|347.5|345.5|347.47|345.47|9
1727673370000|2024-09-30 05:16:10|347.48|345.48|347.57|345.57|347.57|345.57|347.48|345.48|11
1727673380000|2024-09-30 05:16:20|347.58|345.58|347.6|345.6|347.6|345.6|347.58|345.58|2
1727673390000|2024-09-30 05:16:30|347.61|345.61|347.53|345.53|347.61|345.61|347.53|345.53|5
1727673400000|2024-09-30 05:16:40|347.52|345.52|347.45|345.45|347.54|345.54|347.45|345.45|10
1727673410000|2024-09-30 05:16:50|347.46|345.46|347.48|345.48|347.48|345.48|347.46|345.46|4
1727673420000|2024-09-30 05:17:00|347.53|345.53|347.55|345.55|347.6|345.6|347.53|345.53|10
1727673430000|2024-09-30 05:17:10|347.53|345.53|347.54|345.54|347.58|345.58|347.51|345.51|9
1727673440000|2024-09-30 05:17:20|347.56|345.56|347.6|345.6|347.63|345.63|347.55|345.55|19
1727673450000|2024-09-30 05:17:30|347.59|345.59|347.39|345.39|347.59|345.59|347.39|345.39|13
1727673460000|2024-09-30 05:17:40|347.35|345.35|347.42|345.42|347.42|345.42|347.31|345.31|16
1727673470000|2024-09-30 05:17:50|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|1
1727673480000|2024-09-30 05:18:00|347.44|345.44|347.43|345.43|347.44|345.44|347.43|345.43|2
1727673500000|2024-09-30 05:18:20|347.44|345.44|347.45|345.45|347.45|345.45|347.44|345.44|2
1727673520000|2024-09-30 05:18:40|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|1
1727673530000|2024-09-30 05:18:50|347.42|345.42|347.22|345.22|347.42|345.42|347.17|345.17|19
1727673540000|2024-09-30 05:19:00|347.21|345.21|347.39|345.39|347.39|345.39|347.21|345.21|16
1727673550000|2024-09-30 05:19:10|347.4|345.4|347.43|345.43|347.43|345.43|347.4|345.4|3
1727673560000|2024-09-30 05:19:20|347.4|345.4|347.42|345.42|347.42|345.42|347.4|345.4|3
1727673570000|2024-09-30 05:19:30|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|1
1727673580000|2024-09-30 05:19:40|347.42|345.42|347.41|345.41|347.42|345.42|347.4|345.4|9
1727673590000|2024-09-30 05:19:50|347.42|345.42|347.43|345.43|347.43|345.43|347.41|345.41|6
1727673600000|2024-09-30 05:20:00|347.44|345.44|347.44|345.44|347.44|345.44|347.44|345.44|1
1727673610000|2024-09-30 05:20:10|347.46|345.46|347.65|345.65|347.69|345.69|347.46|345.46|9
1727673620000|2024-09-30 05:20:20|347.66|345.66|347.54|345.54|347.66|345.66|347.54|345.54|18
1727673630000|2024-09-30 05:20:30|347.53|345.53|347.54|345.54|347.54|345.54|347.53|345.53|14
1727673640000|2024-09-30 05:20:40|347.55|345.55|347.54|345.54|347.55|345.55|347.54|345.54|8
1727673650000|2024-09-30 05:20:50|347.55|345.55|347.55|345.55|347.55|345.55|347.54|345.54|7
1727673660000|2024-09-30 05:21:00|347.54|345.54|347.54|345.54|347.55|345.55|347.54|345.54|3
1727673670000|2024-09-30 05:21:10|347.55|345.55|347.58|345.58|347.58|345.58|347.54|345.54|8
1727673680000|2024-09-30 05:21:20|347.55|345.55|347.73|345.73|347.74|345.74|347.55|345.55|12
1727673690000|2024-09-30 05:21:30|347.74|345.74|347.7|345.7|347.74|345.74|347.69|345.69|11
1727673700000|2024-09-30 05:21:40|347.68|345.68|347.59|345.59|347.71|345.71|347.59|345.59|14
1727673710000|2024-09-30 05:21:50|347.6|345.6|347.6|345.6|347.61|345.61|347.6|345.6|5
1727673720000|2024-09-30 05:22:00|347.59|345.59|347.64|345.64|347.64|345.64|347.53|345.53|11
1727673730000|2024-09-30 05:22:10|347.65|345.65|347.69|345.69|347.7|345.7|347.65|345.65|10
1727673740000|2024-09-30 05:22:20|347.71|345.71|347.73|345.73|347.75|345.75|347.69|345.69|14
1727673750000|2024-09-30 05:22:30|347.72|345.72|347.69|345.69|347.72|345.72|347.68|345.68|8
1727673760000|2024-09-30 05:22:40|347.7|345.7|347.69|345.69|347.7|345.7|347.69|345.69|4
1727673770000|2024-09-30 05:22:50|347.7|345.7|347.68|345.68|347.7|345.7|347.68|345.68|5
1727673780000|2024-09-30 05:23:00|347.67|345.67|347.72|345.72|347.72|345.72|347.66|345.66|10
1727673790000|2024-09-30 05:23:10|347.7|345.7|347.71|345.71|347.71|345.71|347.7|345.7|2
1727673810000|2024-09-30 05:23:30|347.7|345.7|347.7|345.7|347.7|345.7|347.69|345.69|9
1727673820000|2024-09-30 05:23:40|347.71|345.71|347.76|345.76|347.76|345.76|347.71|345.71|10
1727673830000|2024-09-30 05:23:50|347.75|345.75|347.74|345.74|347.76|345.76|347.73|345.73|5
1727673840000|2024-09-30 05:24:00|347.75|345.75|347.76|345.76|347.78|345.78|347.75|345.75|4
1727673850000|2024-09-30 05:24:10|347.77|345.77|347.8|345.8|347.8|345.8|347.77|345.77|2
1727673860000|2024-09-30 05:24:20|347.77|345.77|347.77|345.77|347.77|345.77|347.77|345.77|1
1727673870000|2024-09-30 05:24:30|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|1
1727673880000|2024-09-30 05:24:40|347.82|345.82|347.82|345.82|347.82|345.82|347.82|345.82|1
1727673890000|2024-09-30 05:24:50|347.91|345.91|347.99|345.99|347.99|345.99|347.91|345.91|6
1727673900000|2024-09-30 05:25:00|348|346|348.14|346.14|348.14|346.14|347.97|345.97|10
1727673910000|2024-09-30 05:25:10|348.13|346.13|348.13|346.13|348.13|346.13|348.13|346.13|1
1727673920000|2024-09-30 05:25:20|348.14|346.14|348.14|346.14|348.14|346.14|348.14|346.14|1
1727673930000|2024-09-30 05:25:30|348.13|346.13|348.15|346.15|348.17|346.17|348.13|346.13|4
1727673940000|2024-09-30 05:25:40|348.13|346.13|348.13|346.13|348.14|346.14|348.13|346.13|3
1727673950000|2024-09-30 05:25:50|348.14|346.14|348.19|346.19|348.19|346.19|348.13|346.13|4
1727673960000|2024-09-30 05:26:00|348.16|346.16|348.16|346.16|348.17|346.17|348.16|346.16|3
1727673970000|2024-09-30 05:26:10|348.13|346.13|348.14|346.14|348.17|346.17|348.13|346.13|6
1727673980000|2024-09-30 05:26:20|348.15|346.15|348.14|346.14|348.18|346.18|348.13|346.13|7
1727673990000|2024-09-30 05:26:30|348.16|346.16|348.29|346.29|348.34|346.34|348.13|346.13|11
1727674000000|2024-09-30 05:26:40|348.33|346.33|348.32|346.32|348.33|346.33|348.3|346.3|9
1727674010000|2024-09-30 05:26:50|348.33|346.33|348.32|346.32|348.39|346.39|348.28|346.28|14
1727674020000|2024-09-30 05:27:00|348.35|346.35|348.4|346.4|348.42|346.42|348.35|346.35|10
1727674030000|2024-09-30 05:27:10|348.39|346.39|348.42|346.42|348.42|346.42|348.39|346.39|10
1727674040000|2024-09-30 05:27:20|348.41|346.41|348.33|346.33|348.42|346.42|348.3|346.3|15
1727674050000|2024-09-30 05:27:30|348.39|346.39|348.43|346.43|348.44|346.44|348.39|346.39|8
1727674060000|2024-09-30 05:27:40|348.44|346.44|348.42|346.42|348.44|346.44|348.42|346.42|7
1727674070000|2024-09-30 05:27:50|348.4|346.4|348.4|346.4|348.41|346.41|348.38|346.38|8
1727674080000|2024-09-30 05:28:00|348.38|346.38|348.4|346.4|348.41|346.41|348.38|346.38|10
1727674090000|2024-09-30 05:28:10|348.39|346.39|348.41|346.41|348.42|346.42|348.34|346.34|10
1727674100000|2024-09-30 05:28:20|348.39|346.39|348.37|346.37|348.39|346.39|348.35|346.35|8
1727674110000|2024-09-30 05:28:30|348.36|346.36|348.28|346.28|348.36|346.36|348.28|346.28|6
1727674120000|2024-09-30 05:28:40|348.29|346.29|348.28|346.28|348.3|346.3|348.22|346.22|13
1727674130000|2024-09-30 05:28:50|348.27|346.27|348.23|346.23|348.27|346.27|348.22|346.22|6
1727674140000|2024-09-30 05:29:00|348.22|346.22|348.23|346.23|348.25|346.25|348.22|346.22|6
1727674150000|2024-09-30 05:29:10|348.21|346.21|348.24|346.24|348.24|346.24|348.2|346.2|9
1727674160000|2024-09-30 05:29:20|348.23|346.23|348.25|346.25|348.25|346.25|348.21|346.21|6
1727674170000|2024-09-30 05:29:30|348.26|346.26|348.26|346.26|348.26|346.26|348.25|346.25|3
1727674180000|2024-09-30 05:29:40|348.24|346.24|348.26|346.26|348.26|346.26|348.24|346.24|3
1727674190000|2024-09-30 05:29:50|348.27|346.27|348.28|346.28|348.33|346.33|348.27|346.27|9
1727674200000|2024-09-30 05:30:00|348.27|346.27|348.31|346.31|348.33|346.33|348.22|346.22|13
1727674210000|2024-09-30 05:30:10|348.29|346.29|348.26|346.26|348.32|346.32|348.26|346.26|11
1727674220000|2024-09-30 05:30:20|348.27|346.27|348.22|346.22|348.28|346.28|348.22|346.22|10
1727674230000|2024-09-30 05:30:30|348.21|346.21|348.03|346.03|348.25|346.25|348.03|346.03|13
1727674240000|2024-09-30 05:30:40|348.01|346.01|347.98|345.98|348.03|346.03|347.98|345.98|6
1727674250000|2024-09-30 05:30:50|347.97|345.97|348.08|346.08|348.08|346.08|347.97|345.97|12
1727674260000|2024-09-30 05:31:00|348.09|346.09|348.26|346.26|348.34|346.34|348.08|346.08|18
1727674270000|2024-09-30 05:31:10|348.25|346.25|348.24|346.24|348.25|346.25|348.24|346.24|6
1727674280000|2024-09-30 05:31:20|348.23|346.23|348.16|346.16|348.23|346.23|348.16|346.16|10
1727674290000|2024-09-30 05:31:30|348.19|346.19|348.22|346.22|348.27|346.27|348.19|346.19|15
1727674300000|2024-09-30 05:31:40|348.21|346.21|348.19|346.19|348.22|346.22|348.19|346.19|6
1727674310000|2024-09-30 05:31:50|348.18|346.18|348.23|346.23|348.23|346.23|348.18|346.18|10
1727674320000|2024-09-30 05:32:00|348.24|346.24|348.26|346.26|348.28|346.28|348.23|346.23|11
1727674330000|2024-09-30 05:32:10|348.25|346.25|348.27|346.27|348.28|346.28|348.25|346.25|6
1727674340000|2024-09-30 05:32:20|348.26|346.26|348.3|346.3|348.3|346.3|348.21|346.21|13
1727674350000|2024-09-30 05:32:30|348.29|346.29|348.29|346.29|348.3|346.3|348.28|346.28|9
1727674360000|2024-09-30 05:32:40|348.3|346.3|348.3|346.3|348.3|346.3|348.3|346.3|1
1727674370000|2024-09-30 05:32:50|348.29|346.29|348.25|346.25|348.29|346.29|348.25|346.25|4
1727674380000|2024-09-30 05:33:00|348.26|346.26|348.28|346.28|348.3|346.3|348.25|346.25|6
1727674390000|2024-09-30 05:33:10|348.27|346.27|348.22|346.22|348.28|346.28|348.15|346.15|19
1727674400000|2024-09-30 05:33:20|348.23|346.23|348.18|346.18|348.24|346.24|348.18|346.18|7
1727674410000|2024-09-30 05:33:30|348.19|346.19|348.3|346.3|348.3|346.3|348.19|346.19|11
1727674420000|2024-09-30 05:33:40|348.26|346.26|348.3|346.3|348.34|346.34|348.26|346.26|15
1727674430000|2024-09-30 05:33:50|348.31|346.31|348.31|346.31|348.34|346.34|348.28|346.28|15
1727674440000|2024-09-30 05:34:00|348.3|346.3|348.33|346.33|348.37|346.37|348.29|346.29|23
1727674450000|2024-09-30 05:34:10|348.32|346.32|348.27|346.27|348.33|346.33|348.26|346.26|18
1727674460000|2024-09-30 05:34:20|348.28|346.28|348.27|346.27|348.28|346.28|348.26|346.26|6
1727674470000|2024-09-30 05:34:30|348.28|346.28|348.28|346.28|348.29|346.29|348.25|346.25|8
1727674480000|2024-09-30 05:34:40|348.27|346.27|348.21|346.21|348.27|346.27|348.2|346.2|6
1727674490000|2024-09-30 05:34:50|348.22|346.22|348.23|346.23|348.23|346.23|348.2|346.2|5
1727674500000|2024-09-30 05:35:00|348.21|346.21|348.16|346.16|348.22|346.22|348.16|346.16|12
1727674510000|2024-09-30 05:35:10|348.19|346.19|348.19|346.19|348.19|346.19|348.15|346.15|19
1727674520000|2024-09-30 05:35:20|348.2|346.2|348.27|346.27|348.27|346.27|348.19|346.19|15
1727674530000|2024-09-30 05:35:30|348.26|346.26|348.23|346.23|348.26|346.26|348.17|346.17|11
1727674540000|2024-09-30 05:35:40|348.21|346.21|348.21|346.21|348.24|346.24|348.21|346.21|5
1727674550000|2024-09-30 05:35:50|348.22|346.22|348.2|346.2|348.22|346.22|348.17|346.17|12
1727674560000|2024-09-30 05:36:00|348.18|346.18|348.2|346.2|348.2|346.2|348.18|346.18|7
1727674570000|2024-09-30 05:36:10|348.21|346.21|348.22|346.22|348.23|346.23|348.21|346.21|10
1727674580000|2024-09-30 05:36:20|348.21|346.21|348.07|346.07|348.21|346.21|348.04|346.04|11
1727674590000|2024-09-30 05:36:30|348.08|346.08|348.08|346.08|348.09|346.09|348.08|346.08|3
1727674600000|2024-09-30 05:36:40|348.09|346.09|348.11|346.11|348.13|346.13|348.08|346.08|16
1727674610000|2024-09-30 05:36:50|348.1|346.1|348.11|346.11|348.15|346.15|348.1|346.1|10
1727674620000|2024-09-30 05:37:00|348.1|346.1|348.14|346.14|348.18|346.18|348.1|346.1|11
1727674630000|2024-09-30 05:37:10|348.15|346.15|348.05|346.05|348.18|346.18|348.05|346.05|15
1727674640000|2024-09-30 05:37:20|348.04|346.04|347.92|345.92|348.04|346.04|347.89|345.89|15
1727674650000|2024-09-30 05:37:30|347.91|345.91|347.87|345.87|347.92|345.92|347.83|345.83|18
1727674660000|2024-09-30 05:37:40|347.85|345.85|347.9|345.9|347.9|345.9|347.83|345.83|9
1727674670000|2024-09-30 05:37:50|347.89|345.89|347.89|345.89|347.9|345.9|347.88|345.88|11
1727674680000|2024-09-30 05:38:00|347.88|345.88|347.95|345.95|347.99|345.99|347.87|345.87|15
1727674690000|2024-09-30 05:38:10|347.94|345.94|348.03|346.03|348.03|346.03|347.91|345.91|19
1727674700000|2024-09-30 05:38:20|348.01|346.01|348.08|346.08|348.09|346.09|348.01|346.01|16
1727674710000|2024-09-30 05:38:30|348.07|346.07|348.09|346.09|348.13|346.13|348.07|346.07|19
1727674720000|2024-09-30 05:38:40|348.08|346.08|348.06|346.06|348.12|346.12|348.06|346.06|10
1727674730000|2024-09-30 05:38:50|348.05|346.05|348.03|346.03|348.05|346.05|348.01|346.01|7
1727674740000|2024-09-30 05:39:00|348.04|346.04|348.3|346.3|348.3|346.3|348.04|346.04|12
1727674750000|2024-09-30 05:39:10|348.31|346.31|348.11|346.11|348.35|346.35|348.11|346.11|11
1727674760000|2024-09-30 05:39:20|348.1|346.1|348.14|346.14|348.15|346.15|348.08|346.08|14
1727674790000|2024-09-30 05:39:50|348.12|346.12|348.13|346.13|348.13|346.13|348.05|346.05|12
1727674800000|2024-09-30 05:40:00|348.14|346.14|348.14|346.14|348.16|346.16|348.14|346.14|5
1727674810000|2024-09-30 05:40:10|348.15|346.15|348.15|346.15|348.15|346.15|348.15|346.15|1
1727674820000|2024-09-30 05:40:20|348.14|346.14|348.15|346.15|348.15|346.15|348.14|346.14|2
1727674830000|2024-09-30 05:40:30|348.14|346.14|348.14|346.14|348.15|346.15|348.14|346.14|3
1727674840000|2024-09-30 05:40:40|348.15|346.15|348.15|346.15|348.15|346.15|348.14|346.14|7
1727674850000|2024-09-30 05:40:50|348.14|346.14|348.04|346.04|348.15|346.15|348.04|346.04|12
1727674860000|2024-09-30 05:41:00|348.05|346.05|347.99|345.99|348.05|346.05|347.98|345.98|8
1727674870000|2024-09-30 05:41:10|348.01|346.01|348.01|346.01|348.02|346.02|348|346|4
1727674880000|2024-09-30 05:41:20|347.98|345.98|347.81|345.81|347.98|345.98|347.8|345.8|8
1727674890000|2024-09-30 05:41:30|347.8|345.8|347.78|345.78|347.8|345.8|347.76|345.76|14
1727674900000|2024-09-30 05:41:40|347.79|345.79|347.74|345.74|347.79|345.79|347.74|345.74|9
1727674910000|2024-09-30 05:41:50|347.76|345.76|347.75|345.75|347.76|345.76|347.75|345.75|2
1727674920000|2024-09-30 05:42:00|347.73|345.73|347.69|345.69|347.74|345.74|347.68|345.68|11
1727674930000|2024-09-30 05:42:10|347.7|345.7|347.75|345.75|347.75|345.75|347.69|345.69|11
1727674940000|2024-09-30 05:42:20|347.74|345.74|347.7|345.7|347.74|345.74|347.7|345.7|4
1727674950000|2024-09-30 05:42:30|347.72|345.72|347.75|345.75|347.75|345.75|347.7|345.7|9
1727674970000|2024-09-30 05:42:50|347.79|345.79|347.75|345.75|347.79|345.79|347.75|345.75|2
1727674980000|2024-09-30 05:43:00|347.76|345.76|347.75|345.75|347.78|345.78|347.75|345.75|3
1727675000000|2024-09-30 05:43:20|347.78|345.78|347.78|345.78|347.78|345.78|347.78|345.78|1
1727675010000|2024-09-30 05:43:30|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|1
1727675020000|2024-09-30 05:43:40|347.76|345.76|347.75|345.75|347.76|345.76|347.75|345.75|2
1727675030000|2024-09-30 05:43:50|347.79|345.79|347.76|345.76|347.79|345.79|347.75|345.75|3
1727675040000|2024-09-30 05:44:00|347.75|345.75|347.75|345.75|347.75|345.75|347.75|345.75|1
1727675050000|2024-09-30 05:44:10|347.72|345.72|347.74|345.74|347.75|345.75|347.72|345.72|8
1727675060000|2024-09-30 05:44:20|347.73|345.73|347.67|345.67|347.73|345.73|347.67|345.67|4
1727675070000|2024-09-30 05:44:30|347.66|345.66|347.52|345.52|347.66|345.66|347.51|345.51|14
1727675080000|2024-09-30 05:44:40|347.53|345.53|347.54|345.54|347.54|345.54|347.52|345.52|6
1727675090000|2024-09-30 05:44:50|347.53|345.53|347.53|345.53|347.54|345.54|347.53|345.53|3
1727675100000|2024-09-30 05:45:00|347.52|345.52|347.46|345.46|347.52|345.52|347.45|345.45|9
1727675110000|2024-09-30 05:45:10|347.45|345.45|347.33|345.33|347.45|345.45|347.33|345.33|9
1727675120000|2024-09-30 05:45:20|347.31|345.31|347.18|345.18|347.31|345.31|347.18|345.18|6
1727675130000|2024-09-30 05:45:30|347.19|345.19|347.27|345.27|347.28|345.28|347.16|345.16|10
1727675140000|2024-09-30 05:45:40|347.29|345.29|347.26|345.26|347.29|345.29|347.24|345.24|7
1727675150000|2024-09-30 05:45:50|347.27|345.27|347.25|345.25|347.27|345.27|347.25|345.25|7
1727675160000|2024-09-30 05:46:00|347.26|345.26|347.55|345.55|347.57|345.57|347.26|345.26|13
1727675170000|2024-09-30 05:46:10|347.53|345.53|347.57|345.57|347.57|345.57|347.53|345.53|7
1727675190000|2024-09-30 05:46:30|347.53|345.53|347.53|345.53|347.53|345.53|347.53|345.53|1
1727675200000|2024-09-30 05:46:40|347.54|345.54|347.57|345.57|347.57|345.57|347.52|345.52|7
1727675230000|2024-09-30 05:47:10|347.62|345.62|347.78|345.78|347.78|345.78|347.62|345.62|9
1727675240000|2024-09-30 05:47:20|347.76|345.76|347.78|345.78|347.78|345.78|347.75|345.75|10
1727675250000|2024-09-30 05:47:30|347.74|345.74|347.75|345.75|347.76|345.76|347.73|345.73|9
1727675260000|2024-09-30 05:47:40|347.76|345.76|347.78|345.78|347.78|345.78|347.75|345.75|6
1727675280000|2024-09-30 05:48:00|347.74|345.74|347.74|345.74|347.77|345.77|347.73|345.73|10
1727675290000|2024-09-30 05:48:10|347.73|345.73|347.76|345.76|347.76|345.76|347.73|345.73|9
1727675300000|2024-09-30 05:48:20|347.78|345.78|347.78|345.78|347.78|345.78|347.78|345.78|1
1727675310000|2024-09-30 05:48:30|347.74|345.74|347.78|345.78|347.78|345.78|347.73|345.73|14
1727675350000|2024-09-30 05:49:10|347.81|345.81|347.81|345.81|347.81|345.81|347.81|345.81|1
1727675360000|2024-09-30 05:49:20|347.78|345.78|347.78|345.78|347.78|345.78|347.78|345.78|1
1727675370000|2024-09-30 05:49:30|347.8|345.8|347.8|345.8|347.8|345.8|347.8|345.8|1
1727675380000|2024-09-30 05:49:40|347.78|345.78|347.78|345.78|347.78|345.78|347.78|345.78|1
1727675410000|2024-09-30 05:50:10|347.8|345.8|347.82|345.82|347.82|345.82|347.78|345.78|3
1727675420000|2024-09-30 05:50:20|347.78|345.78|348|346|348|346|347.78|345.78|2
1727675430000|2024-09-30 05:50:30|348.04|346.04|348.05|346.05|348.05|346.05|348.04|346.04|6
1727675440000|2024-09-30 05:50:40|348.08|346.08|348.01|346.01|348.08|346.08|348|346|17
1727675450000|2024-09-30 05:50:50|348|346|347.87|345.87|348|346|347.83|345.83|6
1727675460000|2024-09-30 05:51:00|347.84|345.84|347.87|345.87|347.87|345.87|347.81|345.81|10
1727675470000|2024-09-30 05:51:10|347.83|345.83|347.83|345.83|347.87|345.87|347.81|345.81|7
1727675480000|2024-09-30 05:51:20|347.82|345.82|347.62|345.62|347.83|345.83|347.62|345.62|14
1727675490000|2024-09-30 05:51:30|347.61|345.61|347.66|345.66|347.66|345.66|347.61|345.61|6
1727675500000|2024-09-30 05:51:40|347.64|345.64|347.41|345.41|347.64|345.64|347.41|345.41|7
1727675510000|2024-09-30 05:51:50|347.43|345.43|347.45|345.45|347.45|345.45|347.43|345.43|2
1727675520000|2024-09-30 05:52:00|347.46|345.46|347.5|345.5|347.5|345.5|347.45|345.45|6
1727675550000|2024-09-30 05:52:30|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|1
1727675560000|2024-09-30 05:52:40|347.48|345.48|347.48|345.48|347.48|345.48|347.48|345.48|1
1727675570000|2024-09-30 05:52:50|347.45|345.45|347.45|345.45|347.45|345.45|347.45|345.45|1
1727675590000|2024-09-30 05:53:10|347.46|345.46|347.48|345.48|347.48|345.48|347.45|345.45|4
1727675600000|2024-09-30 05:53:20|347.5|345.5|347.61|345.61|347.62|345.62|347.5|345.5|5
1727675610000|2024-09-30 05:53:30|347.6|345.6|347.45|345.45|347.6|345.6|347.45|345.45|8
1727675620000|2024-09-30 05:53:40|347.44|345.44|347.42|345.42|347.44|345.44|347.4|345.4|4
1727675650000|2024-09-30 05:54:10|347.43|345.43|347.45|345.45|347.45|345.45|347.42|345.42|3
1727675680000|2024-09-30 05:54:40|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|1
1727675690000|2024-09-30 05:54:50|347.44|345.44|347.54|345.54|347.54|345.54|347.44|345.44|4
1727675700000|2024-09-30 05:55:00|347.57|345.57|347.52|345.52|347.57|345.57|347.52|345.52|5
1727675710000|2024-09-30 05:55:10|347.53|345.53|347.62|345.62|347.62|345.62|347.53|345.53|9
1727675730000|2024-09-30 05:55:30|347.68|345.68|347.67|345.67|347.68|345.68|347.66|345.66|3
1727675740000|2024-09-30 05:55:40|347.69|345.69|347.72|345.72|347.72|345.72|347.67|345.67|6
1727675750000|2024-09-30 05:55:50|347.73|345.73|347.74|345.74|347.76|345.76|347.73|345.73|13
1727675760000|2024-09-30 05:56:00|347.73|345.73|347.73|345.73|347.74|345.74|347.72|345.72|5
1727675770000|2024-09-30 05:56:10|347.72|345.72|347.87|345.87|347.87|345.87|347.72|345.72|8
1727675780000|2024-09-30 05:56:20|347.85|345.85|347.89|345.89|347.89|345.89|347.85|345.85|7
1727675790000|2024-09-30 05:56:30|347.92|345.92|348.01|346.01|348.02|346.02|347.92|345.92|11
1727675800000|2024-09-30 05:56:40|348.02|346.02|348.11|346.11|348.11|346.11|348.02|346.02|9
1727675810000|2024-09-30 05:56:50|348.14|346.14|348.23|346.23|348.23|346.23|348.14|346.14|10
1727675820000|2024-09-30 05:57:00|348.24|346.24|348.3|346.3|348.3|346.3|348.24|346.24|9
1727675830000|2024-09-30 05:57:10|348.29|346.29|348.36|346.36|348.36|346.36|348.29|346.29|4
1727675840000|2024-09-30 05:57:20|348.38|346.38|348.38|346.38|348.38|346.38|348.37|346.37|5
1727675850000|2024-09-30 05:57:30|348.39|346.39|348.4|346.4|348.41|346.41|348.38|346.38|7
1727675860000|2024-09-30 05:57:40|348.39|346.39|348.4|346.4|348.4|346.4|348.39|346.39|4
1727675870000|2024-09-30 05:57:50|348.39|346.39|348.4|346.4|348.4|346.4|348.39|346.39|6
1727675880000|2024-09-30 05:58:00|348.39|346.39|348.41|346.41|348.42|346.42|348.37|346.37|7
1727675890000|2024-09-30 05:58:10|348.42|346.42|348.42|346.42|348.45|346.45|348.41|346.41|6
1727675900000|2024-09-30 05:58:20|348.45|346.45|348.33|346.33|348.45|346.45|348.33|346.33|7
1727675920000|2024-09-30 05:58:40|348.32|346.32|348.22|346.22|348.32|346.32|348.22|346.22|6
1727675930000|2024-09-30 05:58:50|348.23|346.23|348.27|346.27|348.29|346.29|348.23|346.23|9
1727675940000|2024-09-30 05:59:00|348.26|346.26|348.25|346.25|348.29|346.29|348.25|346.25|11
1727675950000|2024-09-30 05:59:10|348.26|346.26|348.29|346.29|348.29|346.29|348.23|346.23|6
1727675960000|2024-09-30 05:59:20|348.28|346.28|348.31|346.31|348.32|346.32|348.28|346.28|11
1727675970000|2024-09-30 05:59:30|348.32|346.32|348.34|346.34|348.38|346.38|348.32|346.32|9
1727675980000|2024-09-30 05:59:40|348.35|346.35|348.35|346.35|348.37|346.37|348.35|346.35|11
1727675990000|2024-09-30 05:59:50|348.36|346.36|348.39|346.39|348.41|346.41|348.34|346.34|8
1727676000000|2024-09-30 06:00:00|348.4|346.4|348.4|346.4|348.41|346.41|348.35|346.35|22
1727676010000|2024-09-30 06:00:10|348.36|346.36|348.41|346.41|348.41|346.41|348.31|346.31|11
1727676020000|2024-09-30 06:00:20|348.42|346.42|348.45|346.45|348.45|346.45|348.42|346.42|11
1727676030000|2024-09-30 06:00:30|348.43|346.43|348.42|346.42|348.43|346.43|348.42|346.42|2
1727676040000|2024-09-30 06:00:40|348.45|346.45|348.45|346.45|348.45|346.45|348.43|346.43|6
1727676050000|2024-09-30 06:00:50|348.41|346.41|348.43|346.43|348.45|346.45|348.41|346.41|7
1727676060000|2024-09-30 06:01:00|348.41|346.41|348.41|346.41|348.42|346.42|348.41|346.41|3
1727676070000|2024-09-30 06:01:10|348.39|346.39|348.32|346.32|348.39|346.39|348.25|346.25|14
1727676080000|2024-09-30 06:01:20|348.33|346.33|348.43|346.43|348.43|346.43|348.33|346.33|13
1727676090000|2024-09-30 06:01:30|348.45|346.45|348.42|346.42|348.45|346.45|348.39|346.39|8
1727676100000|2024-09-30 06:01:40|348.41|346.41|348.41|346.41|348.42|346.42|348.41|346.41|3
1727676110000|2024-09-30 06:01:50|348.43|346.43|348.46|346.46|348.46|346.46|348.43|346.43|8
1727676120000|2024-09-30 06:02:00|348.45|346.45|348.45|346.45|348.46|346.46|348.45|346.45|3
1727676130000|2024-09-30 06:02:10|348.43|346.43|348.45|346.45|348.46|346.46|348.43|346.43|5
1727676150000|2024-09-30 06:02:30|348.46|346.46|348.45|346.45|348.46|346.46|348.45|346.45|2
1727676160000|2024-09-30 06:02:40|348.46|346.46|348.48|346.48|348.48|346.48|348.46|346.46|2
1727676170000|2024-09-30 06:02:50|348.45|346.45|348.51|346.51|348.54|346.54|348.45|346.45|3
1727676180000|2024-09-30 06:03:00|348.53|346.53|348.75|346.75|348.75|346.75|348.53|346.53|5
1727676190000|2024-09-30 06:03:10|348.76|346.76|348.77|346.77|348.77|346.77|348.75|346.75|6
1727676200000|2024-09-30 06:03:20|348.76|346.76|348.91|346.91|348.92|346.92|348.76|346.76|17
1727676210000|2024-09-30 06:03:30|348.92|346.92|349.08|347.08|349.08|347.08|348.92|346.92|13
1727676220000|2024-09-30 06:03:40|349.02|347.02|349.02|347.02|349.02|347.02|349.01|347.01|5
1727676230000|2024-09-30 06:03:50|349.01|347.01|349.01|347.01|349.02|347.02|349.01|347.01|5
1727676240000|2024-09-30 06:04:00|349.02|347.02|349.03|347.03|349.13|347.13|349.02|347.02|9
1727676250000|2024-09-30 06:04:10|349.01|347.01|349.07|347.07|349.09|347.09|348.98|346.98|16
1727676260000|2024-09-30 06:04:20|349.08|347.08|349.07|347.07|349.12|347.12|349.06|347.06|17
1727676270000|2024-09-30 06:04:30|349.06|347.06|349.12|347.12|349.13|347.13|349.06|347.06|9
1727676280000|2024-09-30 06:04:40|349.13|347.13|349.1|347.1|349.15|347.15|349.1|347.1|10
1727676290000|2024-09-30 06:04:50|349.13|347.13|349.11|347.11|349.13|347.13|349.11|347.11|3
1727676300000|2024-09-30 06:05:00|349.1|347.1|349|347|349.16|347.16|349|347|22
1727676310000|2024-09-30 06:05:10|349.03|347.03|349.14|347.14|349.15|347.15|349.02|347.02|21
1727676320000|2024-09-30 06:05:20|349.11|347.11|349.18|347.18|349.2|347.2|349.11|347.11|19
1727676330000|2024-09-30 06:05:30|349.17|347.17|349.14|347.14|349.17|347.17|349.12|347.12|10
1727676340000|2024-09-30 06:05:40|349.13|347.13|349.16|347.16|349.16|347.16|349.13|347.13|4
1727676350000|2024-09-30 06:05:50|349.17|347.17|349.2|347.2|349.22|347.22|349.17|347.17|10
1727676360000|2024-09-30 06:06:00|349.19|347.19|349.31|347.31|349.31|347.31|349.19|347.19|11
1727676370000|2024-09-30 06:06:10|349.3|347.3|349.22|347.22|349.3|347.3|349.19|347.19|12
1727676380000|2024-09-30 06:06:20|349.23|347.23|349.16|347.16|349.24|347.24|349.16|347.16|11
1727676390000|2024-09-30 06:06:30|349.18|347.18|349.31|347.31|349.31|347.31|349.17|347.17|10
1727676400000|2024-09-30 06:06:40|349.3|347.3|349.28|347.28|349.3|347.3|349.28|347.28|6
1727676410000|2024-09-30 06:06:50|349.29|347.29|349.32|347.32|349.34|347.34|349.29|347.29|7
1727676420000|2024-09-30 06:07:00|349.34|347.34|349.26|347.26|349.38|347.38|349.26|347.26|17
1727676430000|2024-09-30 06:07:10|349.28|347.28|349.32|347.32|349.32|347.32|349.21|347.21|13
1727676440000|2024-09-30 06:07:20|349.34|347.34|349.35|347.35|349.38|347.38|349.33|347.33|17
1727676450000|2024-09-30 06:07:30|349.36|347.36|349.32|347.32|349.36|347.36|349.32|347.32|13
1727676460000|2024-09-30 06:07:40|349.31|347.31|349.14|347.14|349.31|347.31|349.14|347.14|15
1727676470000|2024-09-30 06:07:50|349.13|347.13|349.17|347.17|349.17|347.17|349.13|347.13|11
1727676500000|2024-09-30 06:08:20|349.19|347.19|349.44|347.44|349.44|347.44|349.19|347.19|8
1727676510000|2024-09-30 06:08:30|349.45|347.45|349.43|347.43|349.45|347.45|349.42|347.42|7
1727676520000|2024-09-30 06:08:40|349.44|347.44|349.71|347.71|349.77|347.77|349.44|347.44|19
1727676530000|2024-09-30 06:08:50|349.69|347.69|349.64|347.64|349.77|347.77|349.64|347.64|13
1727676540000|2024-09-30 06:09:00|349.65|347.65|349.58|347.58|349.65|347.65|349.54|347.54|13
1727676550000|2024-09-30 06:09:10|349.54|347.54|349.35|347.35|349.54|347.54|349.35|347.35|11
1727676560000|2024-09-30 06:09:20|349.31|347.31|349.33|347.33|349.34|347.34|349.28|347.28|16
1727676570000|2024-09-30 06:09:30|349.27|347.27|349.3|347.3|349.3|347.3|349.27|347.27|4
1727676580000|2024-09-30 06:09:40|349.34|347.34|349.37|347.37|349.37|347.37|349.32|347.32|6
1727676590000|2024-09-30 06:09:50|349.38|347.38|349.47|347.47|349.47|347.47|349.37|347.37|16
1727676600000|2024-09-30 06:10:00|349.48|347.48|349.47|347.47|349.48|347.48|349.44|347.44|8
1727676610000|2024-09-30 06:10:10|349.44|347.44|349.44|347.44|349.45|347.45|349.38|347.38|14
1727676620000|2024-09-30 06:10:20|349.41|347.41|349.45|347.45|349.47|347.47|349.37|347.37|14
1727676630000|2024-09-30 06:10:30|349.47|347.47|349.29|347.29|349.47|347.47|349.29|347.29|12
1727676640000|2024-09-30 06:10:40|349.3|347.3|349.23|347.23|349.3|347.3|349.21|347.21|15
1727676650000|2024-09-30 06:10:50|349.22|347.22|349.15|347.15|349.22|347.22|349.12|347.12|12
1727676660000|2024-09-30 06:11:00|349.14|347.14|349.15|347.15|349.15|347.15|349.09|347.09|8
1727676670000|2024-09-30 06:11:10|349.14|347.14|349.25|347.25|349.25|347.25|349.13|347.13|13
1727676680000|2024-09-30 06:11:20|349.26|347.26|349.23|347.23|349.26|347.26|349.21|347.21|5
1727676690000|2024-09-30 06:11:30|349.24|347.24|349.25|347.25|349.31|347.31|349.24|347.24|16
1727676700000|2024-09-30 06:11:40|349.26|347.26|349.28|347.28|349.28|347.28|349.26|347.26|6
1727676710000|2024-09-30 06:11:50|349.29|347.29|349.59|347.59|349.59|347.59|349.29|347.29|13
1727676720000|2024-09-30 06:12:00|349.6|347.6|349.61|347.61|349.63|347.63|349.52|347.52|12
1727676730000|2024-09-30 06:12:10|349.6|347.6|349.42|347.42|349.6|347.6|349.42|347.42|12
1727676740000|2024-09-30 06:12:20|349.37|347.37|349.36|347.36|349.37|347.37|349.33|347.33|11
1727676750000|2024-09-30 06:12:30|349.45|347.45|349.43|347.43|349.5|347.5|349.42|347.42|12
1727676760000|2024-09-30 06:12:40|349.44|347.44|349.34|347.34|349.44|347.44|349.32|347.32|10
1727676770000|2024-09-30 06:12:50|349.33|347.33|349.33|347.33|349.33|347.33|349.31|347.31|5
1727676780000|2024-09-30 06:13:00|349.36|347.36|349.47|347.47|349.47|347.47|349.35|347.35|14
1727676790000|2024-09-30 06:13:10|349.46|347.46|349.54|347.54|349.54|347.54|349.46|347.46|11
1727676800000|2024-09-30 06:13:20|349.53|347.53|349.56|347.56|349.59|347.59|349.53|347.53|8
1727676810000|2024-09-30 06:13:30|349.55|347.55|349.38|347.38|349.55|347.55|349.38|347.38|12
1727676820000|2024-09-30 06:13:40|349.39|347.39|349.33|347.33|349.42|347.42|349.32|347.32|11
1727676830000|2024-09-30 06:13:50|349.34|347.34|349.3|347.3|349.34|347.34|349.3|347.3|3
1727676840000|2024-09-30 06:14:00|349.31|347.31|349.32|347.32|349.36|347.36|349.31|347.31|13
1727676850000|2024-09-30 06:14:10|349.31|347.31|349.38|347.38|349.4|347.4|349.31|347.31|13
1727676860000|2024-09-30 06:14:20|349.39|347.39|349.41|347.41|349.42|347.42|349.36|347.36|10
1727676870000|2024-09-30 06:14:30|349.42|347.42|349.39|347.39|349.42|347.42|349.27|347.27|12
1727676880000|2024-09-30 06:14:40|349.4|347.4|349.5|347.5|349.53|347.53|349.4|347.4|11
1727676890000|2024-09-30 06:14:50|349.51|347.51|349.5|347.5|349.55|347.55|349.5|347.5|7
1727676900000|2024-09-30 06:15:00|349.48|347.48|349.31|347.31|349.48|347.48|349.31|347.31|12
1727676910000|2024-09-30 06:15:10|349.3|347.3|349|347|349.3|347.3|348.99|346.99|15
1727676920000|2024-09-30 06:15:20|348.99|346.99|349.11|347.11|349.13|347.13|348.99|346.99|15
1727676930000|2024-09-30 06:15:30|349.1|347.1|348.99|346.99|349.1|347.1|348.99|346.99|8
1727676940000|2024-09-30 06:15:40|349|347|349.12|347.12|349.12|347.12|348.97|346.97|10
1727676950000|2024-09-30 06:15:50|349.14|347.14|349.25|347.25|349.3|347.3|349.14|347.14|10
1727676960000|2024-09-30 06:16:00|349.26|347.26|349.3|347.3|349.33|347.33|349.25|347.25|14
1727676970000|2024-09-30 06:16:10|349.28|347.28|348.93|346.93|349.28|347.28|348.92|346.92|14
1727676980000|2024-09-30 06:16:20|348.94|346.94|349.12|347.12|349.12|347.12|348.93|346.93|16
1727676990000|2024-09-30 06:16:30|349.11|347.11|349.1|347.1|349.11|347.11|349.07|347.07|11
1727677000000|2024-09-30 06:16:40|349.11|347.11|349.03|347.03|349.11|347.11|349|347|13
1727677010000|2024-09-30 06:16:50|349.02|347.02|348.94|346.94|349.02|347.02|348.93|346.93|5
1727677020000|2024-09-30 06:17:00|348.96|346.96|349.12|347.12|349.12|347.12|348.96|346.96|14
1727677030000|2024-09-30 06:17:10|349.14|347.14|348.9|346.9|349.16|347.16|348.87|346.87|17
1727677040000|2024-09-30 06:17:20|348.89|346.89|348.82|346.82|348.92|346.92|348.78|346.78|14
1727677050000|2024-09-30 06:17:30|348.83|346.83|348.91|346.91|348.97|346.97|348.77|346.77|23
1727677060000|2024-09-30 06:17:40|348.93|346.93|348.93|346.93|348.93|346.93|348.92|346.92|3
1727677070000|2024-09-30 06:17:50|348.94|346.94|348.93|346.93|348.97|346.97|348.89|346.89|18
1727677080000|2024-09-30 06:18:00|348.92|346.92|349.03|347.03|349.03|347.03|348.87|346.87|18
1727677090000|2024-09-30 06:18:10|349.02|347.02|349.01|347.01|349.09|347.09|349|347|13
1727677100000|2024-09-30 06:18:20|349.03|347.03|349.2|347.2|349.21|347.21|349.02|347.02|19
1727677110000|2024-09-30 06:18:30|349.18|347.18|349.13|347.13|349.18|347.18|349.13|347.13|7
1727677120000|2024-09-30 06:18:40|349.12|347.12|349.18|347.18|349.18|347.18|349.12|347.12|4
1727677130000|2024-09-30 06:18:50|349.17|347.17|349.18|347.18|349.18|347.18|349.14|347.14|6
1727677140000|2024-09-30 06:19:00|349.17|347.17|349.04|347.04|349.18|347.18|348.98|346.98|9
1727677150000|2024-09-30 06:19:10|349.05|347.05|348.86|346.86|349.05|347.05|348.86|346.86|13
1727677160000|2024-09-30 06:19:20|348.82|346.82|348.71|346.71|348.82|346.82|348.71|346.71|7
1727677170000|2024-09-30 06:19:30|348.75|346.75|348.72|346.72|348.75|346.75|348.72|346.72|2
1727677180000|2024-09-30 06:19:40|348.8|346.8|348.68|346.68|348.8|346.8|348.66|346.66|13
1727677190000|2024-09-30 06:19:50|348.71|346.71|348.69|346.69|348.73|346.73|348.66|346.66|6
1727677200000|2024-09-30 06:20:00|348.68|346.68|348.71|346.71|348.72|346.72|348.66|346.66|15
1727677210000|2024-09-30 06:20:10|348.73|346.73|348.8|346.8|348.8|346.8|348.71|346.71|15
1727677220000|2024-09-30 06:20:20|348.84|346.84|348.81|346.81|348.84|346.84|348.78|346.78|7
1727677230000|2024-09-30 06:20:30|348.82|346.82|348.83|346.83|348.84|346.84|348.8|346.8|12
1727677240000|2024-09-30 06:20:40|348.82|346.82|348.55|346.55|348.82|346.82|348.55|346.55|16
1727677250000|2024-09-30 06:20:50|348.54|346.54|348.59|346.59|348.61|346.61|348.54|346.54|14
1727677260000|2024-09-30 06:21:00|348.56|346.56|348.47|346.47|348.56|346.56|348.47|346.47|12
1727677270000|2024-09-30 06:21:10|348.46|346.46|348.46|346.46|348.49|346.49|348.45|346.45|8
1727677280000|2024-09-30 06:21:20|348.48|346.48|348.79|346.79|348.79|346.79|348.44|346.44|23
1727677290000|2024-09-30 06:21:30|348.7|346.7|348.79|346.79|348.81|346.81|348.7|346.7|14
1727677300000|2024-09-30 06:21:40|348.77|346.77|348.78|346.78|348.81|346.81|348.77|346.77|10
1727677310000|2024-09-30 06:21:50|348.84|346.84|348.87|346.87|348.87|346.87|348.84|346.84|2
1727677320000|2024-09-30 06:22:00|348.81|346.81|348.62|346.62|348.81|346.81|348.59|346.59|12
1727677330000|2024-09-30 06:22:10|348.64|346.64|348.66|346.66|348.79|346.79|348.64|346.64|27
1727677340000|2024-09-30 06:22:20|348.64|346.64|348.46|346.46|348.64|346.64|348.43|346.43|13
1727677350000|2024-09-30 06:22:30|348.44|346.44|348.51|346.51|348.55|346.55|348.44|346.44|13
1727677360000|2024-09-30 06:22:40|348.52|346.52|348.53|346.53|348.56|346.56|348.48|346.48|13
1727677370000|2024-09-30 06:22:50|348.51|346.51|348.54|346.54|348.55|346.55|348.51|346.51|5
1727677380000|2024-09-30 06:23:00|348.53|346.53|348.72|346.72|348.73|346.73|348.52|346.52|20
1727677390000|2024-09-30 06:23:10|348.71|346.71|348.64|346.64|348.72|346.72|348.61|346.61|12
1727677400000|2024-09-30 06:23:20|348.63|346.63|348.61|346.61|348.63|346.63|348.61|346.61|7
1727677410000|2024-09-30 06:23:30|348.62|346.62|348.63|346.63|348.63|346.63|348.62|346.62|2
1727677420000|2024-09-30 06:23:40|348.62|346.62|348.63|346.63|348.63|346.63|348.62|346.62|6
1727677430000|2024-09-30 06:23:50|348.62|346.62|348.63|346.63|348.65|346.65|348.59|346.59|11
1727677440000|2024-09-30 06:24:00|348.62|346.62|348.61|346.61|348.63|346.63|348.61|346.61|14
1727677450000|2024-09-30 06:24:10|348.62|346.62|348.64|346.64|348.64|346.64|348.61|346.61|7
1727677460000|2024-09-30 06:24:20|348.71|346.71|348.64|346.64|348.71|346.71|348.62|346.62|12
1727677470000|2024-09-30 06:24:30|348.67|346.67|348.67|346.67|348.69|346.69|348.65|346.65|10
1727677480000|2024-09-30 06:24:40|348.73|346.73|348.75|346.75|348.77|346.77|348.73|346.73|10
1727677490000|2024-09-30 06:24:50|348.77|346.77|348.59|346.59|348.78|346.78|348.58|346.58|12
1727677500000|2024-09-30 06:25:00|348.58|346.58|348.53|346.53|348.58|346.58|348.47|346.47|12
1727677510000|2024-09-30 06:25:10|348.52|346.52|348.5|346.5|348.57|346.57|348.49|346.49|16
1727677520000|2024-09-30 06:25:20|348.51|346.51|348.46|346.46|348.51|346.51|348.46|346.46|7
1727677530000|2024-09-30 06:25:30|348.4|346.4|348.37|346.37|348.4|346.4|348.32|346.32|18
1727677540000|2024-09-30 06:25:40|348.36|346.36|348.34|346.34|348.36|346.36|348.33|346.33|8
1727677550000|2024-09-30 06:25:50|348.35|346.35|348.28|346.28|348.35|346.35|348.28|346.28|15
1727677560000|2024-09-30 06:26:00|348.27|346.27|348.2|346.2|348.28|346.28|348.19|346.19|15
1727677570000|2024-09-30 06:26:10|348.21|346.21|348.26|346.26|348.26|346.26|348.21|346.21|10
1727677580000|2024-09-30 06:26:20|348.25|346.25|348.24|346.24|348.25|346.25|348.24|346.24|2
1727677590000|2024-09-30 06:26:30|348.29|346.29|348.26|346.26|348.29|346.29|348.26|346.26|4
1727677600000|2024-09-30 06:26:40|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|1
1727677610000|2024-09-30 06:26:50|348.26|346.26|348.24|346.24|348.27|346.27|348.24|346.24|8
1727677630000|2024-09-30 06:27:10|348.27|346.27|348.28|346.28|348.28|346.28|348.24|346.24|9
1727677640000|2024-09-30 06:27:20|348.27|346.27|348.31|346.31|348.35|346.35|348.26|346.26|9
1727677650000|2024-09-30 06:27:30|348.32|346.32|348.19|346.19|348.32|346.32|348.19|346.19|9
1727677660000|2024-09-30 06:27:40|348.22|346.22|348.21|346.21|348.22|346.22|348.21|346.21|2
1727677670000|2024-09-30 06:27:50|348.24|346.24|347.85|345.85|348.24|346.24|347.85|345.85|10
1727677680000|2024-09-30 06:28:00|347.88|345.88|347.74|345.74|347.88|345.88|347.74|345.74|17
1727677690000|2024-09-30 06:28:10|347.72|345.72|347.66|345.66|347.72|345.72|347.6|345.6|9
1727677700000|2024-09-30 06:28:20|347.64|345.64|347.62|345.62|347.7|345.7|347.62|345.62|12
1727677710000|2024-09-30 06:28:30|347.64|345.64|347.65|345.65|347.65|345.65|347.63|345.63|9
1727677720000|2024-09-30 06:28:40|347.64|345.64|347.59|345.59|347.65|345.65|347.54|345.54|11
1727677730000|2024-09-30 06:28:50|347.6|345.6|347.57|345.57|347.6|345.6|347.54|345.54|13
1727677740000|2024-09-30 06:29:00|347.58|345.58|347.6|345.6|347.65|345.65|347.58|345.58|16
1727677750000|2024-09-30 06:29:10|347.61|345.61|347.65|345.65|347.66|345.66|347.56|345.56|17
1727677760000|2024-09-30 06:29:20|347.64|345.64|347.7|345.7|347.75|345.75|347.64|345.64|15
1727677770000|2024-09-30 06:29:30|347.75|345.75|347.83|345.83|347.88|345.88|347.74|345.74|10
1727677780000|2024-09-30 06:29:40|347.84|345.84|347.82|345.82|347.86|345.86|347.82|345.82|5
1727677790000|2024-09-30 06:29:50|347.83|345.83|347.88|345.88|347.88|345.88|347.82|345.82|8
1727677800000|2024-09-30 06:30:00|347.92|345.92|347.75|345.75|347.92|345.92|347.74|345.74|15
1727677810000|2024-09-30 06:30:10|347.77|345.77|347.73|345.73|347.82|345.82|347.73|345.73|14
1727677820000|2024-09-30 06:30:20|347.74|345.74|347.87|345.87|347.87|345.87|347.74|345.74|5
1727677830000|2024-09-30 06:30:30|347.82|345.82|347.52|345.52|347.82|345.82|347.52|345.52|24
1727677840000|2024-09-30 06:30:40|347.49|345.49|347.59|345.59|347.61|345.61|347.48|345.48|15
1727677850000|2024-09-30 06:30:50|347.58|345.58|347.55|345.55|347.58|345.58|347.52|345.52|8
1727677860000|2024-09-30 06:31:00|347.54|345.54|347.6|345.6|347.6|345.6|347.54|345.54|17
1727677870000|2024-09-30 06:31:10|347.54|345.54|347.58|345.58|347.6|345.6|347.54|345.54|10
1727677880000|2024-09-30 06:31:20|347.59|345.59|347.68|345.68|347.68|345.68|347.59|345.59|12
1727677890000|2024-09-30 06:31:30|347.69|345.69|347.6|345.6|347.7|345.7|347.6|345.6|12
1727677900000|2024-09-30 06:31:40|347.56|345.56|347.52|345.52|347.56|345.56|347.51|345.51|7
1727677910000|2024-09-30 06:31:50|347.51|345.51|347.5|345.5|347.54|345.54|347.5|345.5|13
1727677920000|2024-09-30 06:32:00|347.51|345.51|347.53|345.53|347.53|345.53|347.42|345.42|16
1727677930000|2024-09-30 06:32:10|347.59|345.59|347.81|345.81|347.84|345.84|347.59|345.59|18
1727677940000|2024-09-30 06:32:20|347.8|345.8|347.69|345.69|347.81|345.81|347.69|345.69|12
1727677950000|2024-09-30 06:32:30|347.71|345.71|347.71|345.71|347.71|345.71|347.7|345.7|5
1727677960000|2024-09-30 06:32:40|347.75|345.75|347.73|345.73|347.77|345.77|347.73|345.73|12
1727677970000|2024-09-30 06:32:50|347.74|345.74|347.74|345.74|347.74|345.74|347.74|345.74|1
1727677980000|2024-09-30 06:33:00|347.73|345.73|347.74|345.74|347.76|345.76|347.67|345.67|17
1727677990000|2024-09-30 06:33:10|347.75|345.75|347.72|345.72|347.75|345.75|347.72|345.72|4
1727678000000|2024-09-30 06:33:20|347.73|345.73|347.93|345.93|347.93|345.93|347.73|345.73|11
1727678030000|2024-09-30 06:33:50|347.87|345.87|347.85|345.85|347.88|345.88|347.82|345.82|10
1727678040000|2024-09-30 06:34:00|347.84|345.84|347.81|345.81|347.85|345.85|347.81|345.81|12
1727678050000|2024-09-30 06:34:10|347.82|345.82|347.94|345.94|347.94|345.94|347.81|345.81|9
1727678060000|2024-09-30 06:34:20|347.96|345.96|348.11|346.11|348.13|346.13|347.94|345.94|11
1727678070000|2024-09-30 06:34:30|348.1|346.1|348.11|346.11|348.11|346.11|348.1|346.1|2
1727678080000|2024-09-30 06:34:40|348.1|346.1|348.13|346.13|348.13|346.13|348.07|346.07|12
1727678090000|2024-09-30 06:34:50|348.14|346.14|348.18|346.18|348.22|346.22|348.14|346.14|12
1727678100000|2024-09-30 06:35:00|348.19|346.19|348.14|346.14|348.2|346.2|348.14|346.14|10
1727678110000|2024-09-30 06:35:10|348.1|346.1|348|346|348.1|346.1|347.97|345.97|19
1727678120000|2024-09-30 06:35:20|347.99|345.99|347.89|345.89|347.99|345.99|347.89|345.89|10
1727678130000|2024-09-30 06:35:30|347.85|345.85|347.91|345.91|347.91|345.91|347.82|345.82|19
1727678140000|2024-09-30 06:35:40|347.92|345.92|348.01|346.01|348.01|346.01|347.91|345.91|14
1727678150000|2024-09-30 06:35:50|348.03|346.03|348.08|346.08|348.1|346.1|348.03|346.03|12
1727678160000|2024-09-30 06:36:00|348.07|346.07|348.02|346.02|348.1|346.1|348.02|346.02|12
1727678190000|2024-09-30 06:36:30|348|346|347.86|345.86|348|346|347.86|345.86|9
1727678210000|2024-09-30 06:36:50|347.85|345.85|347.68|345.68|347.85|345.85|347.66|345.66|9
1727678220000|2024-09-30 06:37:00|347.67|345.67|347.85|345.85|347.85|345.85|347.67|345.67|4
1727678230000|2024-09-30 06:37:10|347.87|345.87|347.97|345.97|348|346|347.87|345.87|14
1727678240000|2024-09-30 06:37:20|347.99|345.99|347.87|345.87|348.01|346.01|347.84|345.84|11
1727678250000|2024-09-30 06:37:30|347.84|345.84|347.88|345.88|347.88|345.88|347.84|345.84|4
1727678260000|2024-09-30 06:37:40|347.84|345.84|347.88|345.88|347.88|345.88|347.84|345.84|4
1727678270000|2024-09-30 06:37:50|347.86|345.86|347.86|345.86|347.86|345.86|347.86|345.86|1
1727678280000|2024-09-30 06:38:00|347.87|345.87|347.87|345.87|347.88|345.88|347.87|345.87|3
1727678290000|2024-09-30 06:38:10|347.94|345.94|347.98|345.98|347.98|345.98|347.94|345.94|5
1727678300000|2024-09-30 06:38:20|347.95|345.95|347.95|345.95|347.98|345.98|347.95|345.95|4
1727678310000|2024-09-30 06:38:30|347.94|345.94|347.93|345.93|347.94|345.94|347.92|345.92|10
1727678320000|2024-09-30 06:38:40|347.88|345.88|347.82|345.82|347.89|345.89|347.82|345.82|7
1727678330000|2024-09-30 06:38:50|347.8|345.8|347.66|345.66|347.81|345.81|347.66|345.66|13
1727678340000|2024-09-30 06:39:00|347.65|345.65|347.68|345.68|347.68|345.68|347.65|345.65|6
1727678350000|2024-09-30 06:39:10|347.69|345.69|347.69|345.69|347.69|345.69|347.69|345.69|1
1727678370000|2024-09-30 06:39:30|347.65|345.65|347.64|345.64|347.65|345.65|347.64|345.64|2
1727678380000|2024-09-30 06:39:40|347.68|345.68|347.48|345.48|347.68|345.68|347.48|345.48|21
1727678390000|2024-09-30 06:39:50|347.49|345.49|347.47|345.47|347.49|345.49|347.47|345.47|9
1727678400000|2024-09-30 06:40:00|347.48|345.48|347.47|345.47|347.48|345.48|347.44|345.44|8
1727678410000|2024-09-30 06:40:10|347.43|345.43|347.38|345.38|347.43|345.43|347.37|345.37|5
1727678420000|2024-09-30 06:40:20|347.37|345.37|347.37|345.37|347.37|345.37|347.37|345.37|1
1727678430000|2024-09-30 06:40:30|347.39|345.39|347.37|345.37|347.39|345.39|347.37|345.37|3
1727678440000|2024-09-30 06:40:40|347.41|345.41|347.49|345.49|347.49|345.49|347.38|345.38|7
1727678460000|2024-09-30 06:41:00|347.47|345.47|347.47|345.47|347.47|345.47|347.45|345.45|5
1727678470000|2024-09-30 06:41:10|347.44|345.44|347.53|345.53|347.57|345.57|347.43|345.43|9
1727678480000|2024-09-30 06:41:20|347.62|345.62|347.69|345.69|347.69|345.69|347.62|345.62|10
1727678490000|2024-09-30 06:41:30|347.68|345.68|347.69|345.69|347.69|345.69|347.68|345.68|2
1727678500000|2024-09-30 06:41:40|347.65|345.65|347.61|345.61|347.65|345.65|347.6|345.6|7
1727678510000|2024-09-30 06:41:50|347.62|345.62|347.59|345.59|347.62|345.62|347.58|345.58|8
1727678520000|2024-09-30 06:42:00|347.58|345.58|347.59|345.59|347.59|345.59|347.57|345.57|12
1727678550000|2024-09-30 06:42:30|347.67|345.67|347.75|345.75|347.75|345.75|347.67|345.67|2
1727678560000|2024-09-30 06:42:40|347.86|345.86|347.97|345.97|347.97|345.97|347.86|345.86|3
1727678580000|2024-09-30 06:43:00|347.94|345.94|347.95|345.95|347.95|345.95|347.92|345.92|7
1727678600000|2024-09-30 06:43:20|347.94|345.94|347.97|345.97|347.97|345.97|347.94|345.94|5
1727678610000|2024-09-30 06:43:30|347.94|345.94|347.94|345.94|347.94|345.94|347.93|345.93|5
1727678620000|2024-09-30 06:43:40|347.93|345.93|347.97|345.97|347.97|345.97|347.93|345.93|3
1727678630000|2024-09-30 06:43:50|347.98|345.98|348.16|346.16|348.17|346.17|347.97|345.97|6
1727678650000|2024-09-30 06:44:10|348.15|346.15|348.21|346.21|348.25|346.25|348.15|346.15|8
1727678660000|2024-09-30 06:44:20|348.25|346.25|348.27|346.27|348.42|346.42|348.25|346.25|15
1727678670000|2024-09-30 06:44:30|348.28|346.28|348.29|346.29|348.32|346.32|348.28|346.28|11
1727678680000|2024-09-30 06:44:40|348.23|346.23|348.26|346.26|348.26|346.26|348.2|346.2|11
1727678690000|2024-09-30 06:44:50|348.25|346.25|348.21|346.21|348.25|346.25|348.2|346.2|10
1727678700000|2024-09-30 06:45:00|348.22|346.22|348.25|346.25|348.25|346.25|348.08|346.08|20
1727678710000|2024-09-30 06:45:10|348.23|346.23|348.12|346.12|348.23|346.23|348.09|346.09|11
1727678720000|2024-09-30 06:45:20|348.14|346.14|348.09|346.09|348.17|346.17|348.09|346.09|11
1727678730000|2024-09-30 06:45:30|348.1|346.1|348.17|346.17|348.17|346.17|348.1|346.1|19
1727678740000|2024-09-30 06:45:40|348.16|346.16|348.15|346.15|348.19|346.19|348.15|346.15|8
1727678750000|2024-09-30 06:45:50|348.16|346.16|348.25|346.25|348.26|346.26|348.16|346.16|9
1727678760000|2024-09-30 06:46:00|348.29|346.29|348.35|346.35|348.37|346.37|348.29|346.29|16
1727678770000|2024-09-30 06:46:10|348.37|346.37|348.62|346.62|348.63|346.63|348.37|346.37|18
1727678780000|2024-09-30 06:46:20|348.61|346.61|348.51|346.51|348.61|346.61|348.44|346.44|14
1727678790000|2024-09-30 06:46:30|348.55|346.55|348.56|346.56|348.57|346.57|348.51|346.51|11
1727678800000|2024-09-30 06:46:40|348.54|346.54|348.56|346.56|348.58|346.58|348.5|346.5|19
1727678810000|2024-09-30 06:46:50|348.55|346.55|348.52|346.52|348.56|346.56|348.52|346.52|9
1727678820000|2024-09-30 06:47:00|348.55|346.55|348.51|346.51|348.55|346.55|348.48|346.48|9
1727678830000|2024-09-30 06:47:10|348.52|346.52|348.45|346.45|348.55|346.55|348.42|346.42|11
1727678840000|2024-09-30 06:47:20|348.42|346.42|348.39|346.39|348.42|346.42|348.37|346.37|6
1727678850000|2024-09-30 06:47:30|348.37|346.37|348.32|346.32|348.37|346.37|348.28|346.28|17
1727678860000|2024-09-30 06:47:40|348.29|346.29|348.1|346.1|348.31|346.31|348.1|346.1|11
1727678870000|2024-09-30 06:47:50|348.08|346.08|348.08|346.08|348.15|346.15|348.08|346.08|19
1727678880000|2024-09-30 06:48:00|348.07|346.07|348.12|346.12|348.17|346.17|348.07|346.07|14
1727678890000|2024-09-30 06:48:10|348.1|346.1|348|346|348.1|346.1|348|346|14
1727678900000|2024-09-30 06:48:20|347.87|345.87|347.86|345.86|347.88|345.88|347.77|345.77|12
1727678910000|2024-09-30 06:48:30|347.87|345.87|347.78|345.78|347.87|345.87|347.74|345.74|9
1727678920000|2024-09-30 06:48:40|347.79|345.79|347.83|345.83|347.83|345.83|347.76|345.76|6
1727678930000|2024-09-30 06:48:50|347.82|345.82|347.77|345.77|347.84|345.84|347.75|345.75|9
1727678940000|2024-09-30 06:49:00|347.76|345.76|347.65|345.65|347.76|345.76|347.61|345.61|11
1727678950000|2024-09-30 06:49:10|347.64|345.64|347.6|345.6|347.67|345.67|347.59|345.59|11
1727678960000|2024-09-30 06:49:20|347.61|345.61|347.5|345.5|347.61|345.61|347.35|345.35|19
1727678970000|2024-09-30 06:49:30|347.52|345.52|347.74|345.74|347.76|345.76|347.48|345.48|22
1727678980000|2024-09-30 06:49:40|347.73|345.73|347.7|345.7|347.74|345.74|347.69|345.69|10
1727678990000|2024-09-30 06:49:50|347.71|345.71|347.74|345.74|347.76|345.76|347.71|345.71|7
1727679000000|2024-09-30 06:50:00|347.75|345.75|347.67|345.67|347.75|345.75|347.67|345.67|7
1727679010000|2024-09-30 06:50:10|347.7|345.7|347.66|345.66|347.71|345.71|347.64|345.64|11
1727679020000|2024-09-30 06:50:20|347.65|345.65|347.69|345.69|347.69|345.69|347.64|345.64|8
1727679030000|2024-09-30 06:50:30|347.68|345.68|347.69|345.69|347.71|345.71|347.66|345.66|12
1727679040000|2024-09-30 06:50:40|347.76|345.76|347.76|345.76|347.78|345.78|347.76|345.76|12
1727679050000|2024-09-30 06:50:50|347.75|345.75|347.73|345.73|347.76|345.76|347.73|345.73|16
1727679060000|2024-09-30 06:51:00|347.71|345.71|347.72|345.72|347.74|345.74|347.71|345.71|11
1727679070000|2024-09-30 06:51:10|347.71|345.71|347.79|345.79|347.79|345.79|347.71|345.71|5
1727679080000|2024-09-30 06:51:20|347.78|345.78|347.48|345.48|347.78|345.78|347.48|345.48|16
1727679090000|2024-09-30 06:51:30|347.49|345.49|347.36|345.36|347.49|345.49|347.36|345.36|14
1727679100000|2024-09-30 06:51:40|347.35|345.35|347.38|345.38|347.39|345.39|347.33|345.33|12
1727679110000|2024-09-30 06:51:50|347.39|345.39|347.36|345.36|347.43|345.43|347.36|345.36|9
1727679120000|2024-09-30 06:52:00|347.35|345.35|347.3|345.3|347.35|345.35|347.3|345.3|9
1727679130000|2024-09-30 06:52:10|347.29|345.29|347.39|345.39|347.4|345.4|347.29|345.29|15
1727679140000|2024-09-30 06:52:20|347.37|345.37|347.4|345.4|347.43|345.43|347.33|345.33|15
1727679150000|2024-09-30 06:52:30|347.39|345.39|347.51|345.51|347.51|345.51|347.38|345.38|15
1727679160000|2024-09-30 06:52:40|347.53|345.53|347.5|345.5|347.53|345.53|347.49|345.49|6
1727679170000|2024-09-30 06:52:50|347.51|345.51|347.5|345.5|347.52|345.52|347.5|345.5|5
1727679180000|2024-09-30 06:53:00|347.51|345.51|347.49|345.49|347.53|345.53|347.48|345.48|11
1727679190000|2024-09-30 06:53:10|347.5|345.5|347.43|345.43|347.55|345.55|347.43|345.43|12
1727679200000|2024-09-30 06:53:20|347.42|345.42|347.37|345.37|347.43|345.43|347.37|345.37|7
1727679210000|2024-09-30 06:53:30|347.36|345.36|347.3|345.3|347.36|345.36|347.24|345.24|14
1727679220000|2024-09-30 06:53:40|347.31|345.31|347.37|345.37|347.37|345.37|347.31|345.31|6
1727679230000|2024-09-30 06:53:50|347.35|345.35|347.38|345.38|347.39|345.39|347.35|345.35|5
1727679240000|2024-09-30 06:54:00|347.35|345.35|347.35|345.35|347.35|345.35|347.35|345.35|1
1727679250000|2024-09-30 06:54:10|347.37|345.37|347.37|345.37|347.37|345.37|347.37|345.37|1
1727679260000|2024-09-30 06:54:20|347.35|345.35|347.35|345.35|347.35|345.35|347.32|345.32|7
1727679270000|2024-09-30 06:54:30|347.34|345.34|347.32|345.32|347.34|345.34|347.32|345.32|2
1727679280000|2024-09-30 06:54:40|347.33|345.33|347.34|345.34|347.34|345.34|347.32|345.32|7
1727679290000|2024-09-30 06:54:50|347.32|345.32|347.26|345.26|347.33|345.33|347.26|345.26|8
1727679300000|2024-09-30 06:55:00|347.25|345.25|347.21|345.21|347.25|345.25|347.13|345.13|20
1727679310000|2024-09-30 06:55:10|347.18|345.18|347.19|345.19|347.22|345.22|347.16|345.16|17
1727679320000|2024-09-30 06:55:20|347.18|345.18|347.15|345.15|347.18|345.18|347.13|345.13|7
1727679330000|2024-09-30 06:55:30|347.14|345.14|347.13|345.13|347.14|345.14|347.09|345.09|18
1727679340000|2024-09-30 06:55:40|347.12|345.12|347.12|345.12|347.14|345.14|347.11|345.11|5
1727679350000|2024-09-30 06:55:50|347.11|345.11|347|345|347.12|345.12|346.99|344.99|11
1727679360000|2024-09-30 06:56:00|347.01|345.01|346.81|344.81|347.01|345.01|346.79|344.79|14
1727679370000|2024-09-30 06:56:10|346.8|344.8|346.81|344.81|346.84|344.84|346.8|344.8|6
1727679380000|2024-09-30 06:56:20|346.83|344.83|346.83|344.83|346.83|344.83|346.83|344.83|1
1727679400000|2024-09-30 06:56:40|346.85|344.85|346.98|344.98|347.02|345.02|346.85|344.85|13
1727679410000|2024-09-30 06:56:50|346.99|344.99|346.79|344.79|346.99|344.99|346.79|344.79|12
1727679420000|2024-09-30 06:57:00|346.78|344.78|346.78|344.78|346.78|344.78|346.78|344.78|1
1727679440000|2024-09-30 06:57:20|346.79|344.79|346.78|344.78|346.79|344.79|346.78|344.78|14
1727679450000|2024-09-30 06:57:30|346.8|344.8|346.78|344.78|346.8|344.8|346.78|344.78|5
1727679470000|2024-09-30 06:57:50|346.76|344.76|346.77|344.77|346.78|344.78|346.74|344.74|5
1727679480000|2024-09-30 06:58:00|346.76|344.76|346.78|344.78|346.78|344.78|346.72|344.72|12
1727679490000|2024-09-30 06:58:10|346.8|344.8|346.8|344.8|346.8|344.8|346.78|344.78|5
1727679500000|2024-09-30 06:58:20|346.78|344.78|346.75|344.75|346.8|344.8|346.75|344.75|13
1727679520000|2024-09-30 06:58:40|346.65|344.65|346.49|344.49|346.65|344.65|346.49|344.49|6
1727679540000|2024-09-30 06:59:00|346.53|344.53|346.49|344.49|346.53|344.53|346.49|344.49|3
1727679550000|2024-09-30 06:59:10|346.52|344.52|346.55|344.55|346.55|344.55|346.5|344.5|8
1727679560000|2024-09-30 06:59:20|346.54|344.54|346.44|344.44|346.54|344.54|346.44|344.44|12
1727679570000|2024-09-30 06:59:30|346.38|344.38|346.32|344.32|346.38|344.38|346.31|344.31|6
1727679580000|2024-09-30 06:59:40|346.29|344.29|346.29|344.29|346.3|344.3|346.28|344.28|8
1727679590000|2024-09-30 06:59:50|346.28|344.28|346.24|344.24|346.3|344.3|346.24|344.24|9
1727679600000|2024-09-30 07:00:00|346.29|344.29|346.34|344.34|346.34|344.34|346.27|344.27|8
1727679610000|2024-09-30 07:00:10|346.31|344.31|346.59|344.59|346.59|344.59|346.31|344.31|19
1727679620000|2024-09-30 07:00:20|346.64|344.64|346.65|344.65|346.71|344.71|346.63|344.63|12
1727679630000|2024-09-30 07:00:30|346.66|344.66|346.46|344.46|346.68|344.68|346.46|344.46|8
1727679640000|2024-09-30 07:00:40|346.45|344.45|346.49|344.49|346.49|344.49|346.45|344.45|14
1727679650000|2024-09-30 07:00:50|346.46|344.46|346.6|344.6|346.68|344.68|346.45|344.45|17
1727679660000|2024-09-30 07:01:00|346.81|344.81|346.95|344.95|346.96|344.96|346.79|344.79|18
1727679670000|2024-09-30 07:01:10|346.94|344.94|346.75|344.75|346.94|344.94|346.75|344.75|20
1727679680000|2024-09-30 07:01:20|346.74|344.74|346.82|344.82|346.82|344.82|346.74|344.74|15
1727679690000|2024-09-30 07:01:30|346.83|344.83|346.86|344.86|346.95|344.95|346.82|344.82|11
1727679700000|2024-09-30 07:01:40|346.88|344.88|346.81|344.81|346.88|344.88|346.78|344.78|15
1727679710000|2024-09-30 07:01:50|346.82|344.82|346.93|344.93|346.96|344.96|346.82|344.82|17
1727679720000|2024-09-30 07:02:00|346.95|344.95|346.81|344.81|346.96|344.96|346.81|344.81|15
1727679730000|2024-09-30 07:02:10|346.84|344.84|347.12|345.12|347.14|345.14|346.84|344.84|15
1727679740000|2024-09-30 07:02:20|347.13|345.13|347.23|345.23|347.23|345.23|347.13|345.13|10
1727679750000|2024-09-30 07:02:30|347.22|345.22|347.12|345.12|347.22|345.22|347.05|345.05|12
1727679760000|2024-09-30 07:02:40|347.11|345.11|347.1|345.1|347.12|345.12|347.05|345.05|12
1727679770000|2024-09-30 07:02:50|347.06|345.06|346.94|344.94|347.06|345.06|346.91|344.91|20
1727679780000|2024-09-30 07:03:00|346.95|344.95|346.99|344.99|346.99|344.99|346.9|344.9|11
1727679790000|2024-09-30 07:03:10|346.97|344.97|346.98|344.98|347.01|345.01|346.97|344.97|7
1727679800000|2024-09-30 07:03:20|346.96|344.96|347.15|345.15|347.18|345.18|346.94|344.94|17
1727679810000|2024-09-30 07:03:30|347.16|345.16|347.38|345.38|347.38|345.38|347.15|345.15|14
1727679820000|2024-09-30 07:03:40|347.39|345.39|347.37|345.37|347.4|345.4|347.35|345.35|10
1727679830000|2024-09-30 07:03:50|347.38|345.38|347.35|345.35|347.45|345.45|347.35|345.35|19
1727679840000|2024-09-30 07:04:00|347.29|345.29|347.27|345.27|347.3|345.3|347.27|345.27|4
1727679850000|2024-09-30 07:04:10|347.25|345.25|347.22|345.22|347.25|345.25|347.21|345.21|5
1727679860000|2024-09-30 07:04:20|347.21|345.21|347.21|345.21|347.21|345.21|347.21|345.21|1
1727679870000|2024-09-30 07:04:30|347.26|345.26|347.22|345.22|347.26|345.26|347.22|345.22|3
1727679880000|2024-09-30 07:04:40|347.23|345.23|347.21|345.21|347.26|345.26|347.19|345.19|6
1727679900000|2024-09-30 07:05:00|347.26|345.26|347.22|345.22|347.4|345.4|347.22|345.22|14
1727679910000|2024-09-30 07:05:10|347.24|345.24|347.39|345.39|347.42|345.42|347.22|345.22|8
1727679920000|2024-09-30 07:05:20|347.37|345.37|347.43|345.43|347.44|345.44|347.35|345.35|17
1727679930000|2024-09-30 07:05:30|347.44|345.44|347.53|345.53|347.53|345.53|347.44|345.44|10
1727679940000|2024-09-30 07:05:40|347.55|345.55|347.52|345.52|347.57|345.57|347.47|345.47|19
1727679950000|2024-09-30 07:05:50|347.56|345.56|347.48|345.48|347.57|345.57|347.46|345.46|13
1727679960000|2024-09-30 07:06:00|347.49|345.49|347.45|345.45|347.53|345.53|347.45|345.45|14
1727679970000|2024-09-30 07:06:10|347.52|345.52|347.49|345.49|347.52|345.52|347.49|345.49|2
1727679980000|2024-09-30 07:06:20|347.48|345.48|347.4|345.4|347.48|345.48|347.38|345.38|10
1727679990000|2024-09-30 07:06:30|347.39|345.39|347.44|345.44|347.47|345.47|347.39|345.39|17
1727680000000|2024-09-30 07:06:40|347.45|345.45|347.47|345.47|347.5|345.5|347.41|345.41|19
1727680010000|2024-09-30 07:06:50|347.45|345.45|347.46|345.46|347.47|345.47|347.41|345.41|12
1727680020000|2024-09-30 07:07:00|347.44|345.44|347.35|345.35|347.49|345.49|347.35|345.35|19
1727680030000|2024-09-30 07:07:10|347.29|345.29|347.4|345.4|347.4|345.4|347.28|345.28|11
1727680040000|2024-09-30 07:07:20|347.37|345.37|347.45|345.45|347.47|345.47|347.37|345.37|7
1727680050000|2024-09-30 07:07:30|347.46|345.46|347.36|345.36|347.5|345.5|347.36|345.36|12
1727680060000|2024-09-30 07:07:40|347.42|345.42|347.43|345.43|347.45|345.45|347.41|345.41|13
1727680070000|2024-09-30 07:07:50|347.5|345.5|347.4|345.4|347.53|345.53|347.4|345.4|13
1727680080000|2024-09-30 07:08:00|347.43|345.43|347.48|345.48|347.49|345.49|347.4|345.4|15
1727680090000|2024-09-30 07:08:10|347.47|345.47|347.31|345.31|347.51|345.51|347.31|345.31|12
1727680100000|2024-09-30 07:08:20|347.34|345.34|347.35|345.35|347.4|345.4|347.31|345.31|8
1727680120000|2024-09-30 07:08:40|347.38|345.38|347.4|345.4|347.4|345.4|347.36|345.36|3
1727680130000|2024-09-30 07:08:50|347.37|345.37|347.36|345.36|347.39|345.39|347.36|345.36|7
1727680140000|2024-09-30 07:09:00|347.35|345.35|347.22|345.22|347.36|345.36|347.19|345.19|15
1727680150000|2024-09-30 07:09:10|347.26|345.26|347.19|345.19|347.26|345.26|347.19|345.19|3
1727680160000|2024-09-30 07:09:20|347.24|345.24|347.23|345.23|347.24|345.24|347.19|345.19|16
1727680170000|2024-09-30 07:09:30|347.24|345.24|347.39|345.39|347.39|345.39|347.24|345.24|16
1727680180000|2024-09-30 07:09:40|347.35|345.35|347.42|345.42|347.42|345.42|347.35|345.35|15
1727680190000|2024-09-30 07:09:50|347.41|345.41|347.38|345.38|347.41|345.41|347.36|345.36|11
1727680200000|2024-09-30 07:10:00|347.37|345.37|347.47|345.47|347.51|345.51|347.36|345.36|16
1727680210000|2024-09-30 07:10:10|347.46|345.46|347.65|345.65|347.66|345.66|347.45|345.45|16
1727680220000|2024-09-30 07:10:20|347.66|345.66|347.86|345.86|347.91|345.91|347.66|345.66|9
1727680240000|2024-09-30 07:10:40|347.82|345.82|347.83|345.83|347.83|345.83|347.82|345.82|2
1727680250000|2024-09-30 07:10:50|347.84|345.84|347.84|345.84|347.84|345.84|347.84|345.84|1
1727680260000|2024-09-30 07:11:00|347.86|345.86|347.83|345.83|347.86|345.86|347.83|345.83|2
1727680270000|2024-09-30 07:11:10|347.85|345.85|348.15|346.15|348.15|346.15|347.84|345.84|12
1727680280000|2024-09-30 07:11:20|348.14|346.14|348.13|346.13|348.15|346.15|348.11|346.11|13
1727680290000|2024-09-30 07:11:30|348.15|346.15|348.27|346.27|348.27|346.27|348.14|346.14|21
1727680300000|2024-09-30 07:11:40|348.26|346.26|348.22|346.22|348.26|346.26|348.22|346.22|5
1727680310000|2024-09-30 07:11:50|348.25|346.25|348.42|346.42|348.44|346.44|348.25|346.25|11
1727680320000|2024-09-30 07:12:00|348.41|346.41|348.38|346.38|348.43|346.43|348.36|346.36|8
1727680350000|2024-09-30 07:12:30|348.44|346.44|348.51|346.51|348.58|346.58|348.44|346.44|16
1727680360000|2024-09-30 07:12:40|348.6|346.6|348.73|346.73|348.73|346.73|348.6|346.6|17
1727680370000|2024-09-30 07:12:50|348.72|346.72|348.7|346.7|348.74|346.74|348.67|346.67|9
1727680380000|2024-09-30 07:13:00|348.76|346.76|348.87|346.87|349.02|347.02|348.76|346.76|16
1727680390000|2024-09-30 07:13:10|348.91|346.91|348.91|346.91|348.91|346.91|348.87|346.87|3
1727680400000|2024-09-30 07:13:20|348.92|346.92|348.67|346.67|348.92|346.92|348.64|346.64|15
1727680410000|2024-09-30 07:13:30|348.68|346.68|348.81|346.81|348.88|346.88|348.66|346.66|16
1727680420000|2024-09-30 07:13:40|348.87|346.87|348.89|346.89|348.93|346.93|348.87|346.87|9
1727680430000|2024-09-30 07:13:50|348.96|346.96|348.96|346.96|348.96|346.96|348.92|346.92|4
1727680440000|2024-09-30 07:14:00|348.93|346.93|348.98|346.98|348.98|346.98|348.91|346.91|9
1727680450000|2024-09-30 07:14:10|349.05|347.05|349.08|347.08|349.09|347.09|349.04|347.04|7
1727680460000|2024-09-30 07:14:20|349.05|347.05|349.08|347.08|349.08|347.08|349.03|347.03|7
1727680470000|2024-09-30 07:14:30|349.14|347.14|348.86|346.86|349.14|347.14|348.86|346.86|5
1727680500000|2024-09-30 07:15:00|348.92|346.92|348.91|346.91|348.92|346.92|348.91|346.91|2
1727680510000|2024-09-30 07:15:10|348.9|346.9|349|347|349|347|348.89|346.89|9
1727680520000|2024-09-30 07:15:20|348.96|346.96|348.96|346.96|348.99|346.99|348.96|346.96|3
1727680530000|2024-09-30 07:15:30|348.94|346.94|348.96|346.96|348.96|346.96|348.88|346.88|10
1727680540000|2024-09-30 07:15:40|348.97|346.97|348.92|346.92|348.97|346.97|348.92|346.92|12
1727680550000|2024-09-30 07:15:50|348.94|346.94|348.88|346.88|348.97|346.97|348.88|346.88|13
1727680570000|2024-09-30 07:16:10|348.87|346.87|348.86|346.86|348.87|346.87|348.86|346.86|2
1727680580000|2024-09-30 07:16:20|348.85|346.85|348.66|346.66|348.88|346.88|348.6|346.6|15
1727680590000|2024-09-30 07:16:30|348.62|346.62|348.33|346.33|348.66|346.66|348.33|346.33|9
1727680600000|2024-09-30 07:16:40|348.34|346.34|348.31|346.31|348.34|346.34|348.31|346.31|4
1727680610000|2024-09-30 07:16:50|348.32|346.32|348.34|346.34|348.34|346.34|348.32|346.32|2
1727680620000|2024-09-30 07:17:00|348.31|346.31|348.48|346.48|348.51|346.51|348.31|346.31|17
1727680630000|2024-09-30 07:17:10|348.53|346.53|348.66|346.66|348.67|346.67|348.48|346.48|13
1727680640000|2024-09-30 07:17:20|348.76|346.76|348.87|346.87|348.9|346.9|348.76|346.76|19
1727680650000|2024-09-30 07:17:30|348.84|346.84|348.87|346.87|348.87|346.87|348.84|346.84|2
1727680660000|2024-09-30 07:17:40|348.66|346.66|348.64|346.64|348.67|346.67|348.64|346.64|7
1727680670000|2024-09-30 07:17:50|348.65|346.65|348.88|346.88|348.91|346.91|348.64|346.64|18
1727680680000|2024-09-30 07:18:00|348.86|346.86|349.06|347.06|349.06|347.06|348.81|346.81|16
1727680690000|2024-09-30 07:18:10|349.09|347.09|349.1|347.1|349.14|347.14|349.08|347.08|20
1727680700000|2024-09-30 07:18:20|349.12|347.12|349.08|347.08|349.12|347.12|349.08|347.08|6
1727680710000|2024-09-30 07:18:30|349.07|347.07|349.08|347.08|349.12|347.12|349.07|347.07|4
1727680720000|2024-09-30 07:18:40|349.1|347.1|349.18|347.18|349.24|347.24|349.1|347.1|19
1727680730000|2024-09-30 07:18:50|349.19|347.19|349.2|347.2|349.22|347.22|349.15|347.15|17
1727680740000|2024-09-30 07:19:00|349.21|347.21|349.3|347.3|349.37|347.37|349.19|347.19|9
1727680750000|2024-09-30 07:19:10|349.29|347.29|349.29|347.29|349.3|347.3|349.27|347.27|9
1727680760000|2024-09-30 07:19:20|349.28|347.28|349.3|347.3|349.3|347.3|349.24|347.24|10
1727680770000|2024-09-30 07:19:30|349.28|347.28|349.25|347.25|349.28|347.28|349.25|347.25|4
1727680780000|2024-09-30 07:19:40|349.24|347.24|349.11|347.11|349.24|347.24|349|347|14
1727680790000|2024-09-30 07:19:50|349.1|347.1|349.09|347.09|349.13|347.13|349.09|347.09|12
1727680800000|2024-09-30 07:20:00|349.1|347.1|349.19|347.19|349.21|347.21|349.1|347.1|13
1727680810000|2024-09-30 07:20:10|349.2|347.2|349.19|347.19|349.21|347.21|349.19|347.19|4
1727680820000|2024-09-30 07:20:20|349.21|347.21|349.2|347.2|349.21|347.21|349.17|347.17|6
1727680830000|2024-09-30 07:20:30|349.19|347.19|349.17|347.17|349.19|347.19|349.16|347.16|5
1727680840000|2024-09-30 07:20:40|349.16|347.16|349.17|347.17|349.17|347.17|349.15|347.15|3
1727680850000|2024-09-30 07:20:50|349.19|347.19|349.2|347.2|349.21|347.21|349.18|347.18|9
1727680860000|2024-09-30 07:21:00|349.24|347.24|349.34|347.34|349.35|347.35|349.17|347.17|12
1727680870000|2024-09-30 07:21:10|349.35|347.35|349.38|347.38|349.41|347.41|349.35|347.35|6
1727680880000|2024-09-30 07:21:20|349.37|347.37|349.36|347.36|349.37|347.37|349.36|347.36|2
1727680890000|2024-09-30 07:21:30|349.35|347.35|349.3|347.3|349.38|347.38|349.3|347.3|12
1727680900000|2024-09-30 07:21:40|349.29|347.29|349.05|347.05|349.29|347.29|349.05|347.05|4
1727680910000|2024-09-30 07:21:50|349.08|347.08|349.06|347.06|349.1|347.1|349.06|347.06|9
1727680920000|2024-09-30 07:22:00|349.05|347.05|348.98|346.98|349.05|347.05|348.97|346.97|13
1727680930000|2024-09-30 07:22:10|348.91|346.91|348.91|346.91|348.91|346.91|348.9|346.9|3
1727680940000|2024-09-30 07:22:20|348.94|346.94|349.07|347.07|349.07|347.07|348.94|346.94|18
1727680950000|2024-09-30 07:22:30|349.06|347.06|349.04|347.04|349.06|347.06|348.98|346.98|12
1727680960000|2024-09-30 07:22:40|349.02|347.02|349.08|347.08|349.09|347.09|349.02|347.02|8
1727680970000|2024-09-30 07:22:50|349.07|347.07|349.06|347.06|349.08|347.08|349.06|347.06|10
1727680980000|2024-09-30 07:23:00|349|347|349.06|347.06|349.08|347.08|348.93|346.93|15
1727680990000|2024-09-30 07:23:10|349.05|347.05|349.02|347.02|349.06|347.06|349.02|347.02|11
1727681000000|2024-09-30 07:23:20|349.03|347.03|349.01|347.01|349.03|347.03|349.01|347.01|3
1727681010000|2024-09-30 07:23:30|349.02|347.02|349.02|347.02|349.02|347.02|349.02|347.02|1
1727681020000|2024-09-30 07:23:40|349.01|347.01|348.9|346.9|349.01|347.01|348.86|346.86|5
1727681040000|2024-09-30 07:24:00|348.82|346.82|348.7|346.7|348.84|346.84|348.7|346.7|15
1727681050000|2024-09-30 07:24:10|348.69|346.69|348.77|346.77|348.8|346.8|348.66|346.66|14
1727681060000|2024-09-30 07:24:20|348.81|346.81|348.79|346.79|348.84|346.84|348.79|346.79|7
1727681070000|2024-09-30 07:24:30|348.82|346.82|348.92|346.92|348.97|346.97|348.8|346.8|18
1727681080000|2024-09-30 07:24:40|348.91|346.91|348.85|346.85|348.93|346.93|348.82|346.82|13
1727681090000|2024-09-30 07:24:50|348.84|346.84|348.81|346.81|348.84|346.84|348.8|346.8|14
1727681100000|2024-09-30 07:25:00|348.85|346.85|349.09|347.09|349.1|347.1|348.85|346.85|25
1727681110000|2024-09-30 07:25:10|349.1|347.1|349.11|347.11|349.18|347.18|349.09|347.09|16
1727681120000|2024-09-30 07:25:20|349.08|347.08|349.13|347.13|349.18|347.18|349.08|347.08|14
1727681130000|2024-09-30 07:25:30|349.12|347.12|349.1|347.1|349.15|347.15|349.09|347.09|7
1727681140000|2024-09-30 07:25:40|349.13|347.13|349.1|347.1|349.13|347.13|349.1|347.1|2
1727681150000|2024-09-30 07:25:50|349.12|347.12|349.1|347.1|349.17|347.17|349.1|347.1|16
1727681160000|2024-09-30 07:26:00|349.15|347.15|349.14|347.14|349.15|347.15|349.14|347.14|2
1727681170000|2024-09-30 07:26:10|349.13|347.13|349.11|347.11|349.15|347.15|349.11|347.11|8
1727681180000|2024-09-30 07:26:20|349.15|347.15|349.1|347.1|349.15|347.15|349.1|347.1|7
1727681200000|2024-09-30 07:26:40|349.09|347.09|349.02|347.02|349.09|347.09|349.02|347.02|5
1727681210000|2024-09-30 07:26:50|349.09|347.09|348.89|346.89|349.09|347.09|348.89|346.89|7
1727681220000|2024-09-30 07:27:00|348.88|346.88|348.92|346.92|348.92|346.92|348.88|346.88|2
1727681230000|2024-09-30 07:27:10|348.95|346.95|349.01|347.01|349.01|347.01|348.95|346.95|7
1727681240000|2024-09-30 07:27:20|349.02|347.02|349.12|347.12|349.14|347.14|349.02|347.02|11
1727681250000|2024-09-30 07:27:30|349.13|347.13|349.16|347.16|349.18|347.18|349.12|347.12|12
1727681260000|2024-09-30 07:27:40|349.15|347.15|349.14|347.14|349.17|347.17|349.12|347.12|10
1727681270000|2024-09-30 07:27:50|349.16|347.16|349.07|347.07|349.16|347.16|349.06|347.06|9
1727681280000|2024-09-30 07:28:00|349.03|347.03|349.17|347.17|349.17|347.17|349.03|347.03|9
1727681290000|2024-09-30 07:28:10|349.16|347.16|349.32|347.32|349.36|347.36|349.16|347.16|23
1727681300000|2024-09-30 07:28:20|349.34|347.34|349.23|347.23|349.34|347.34|349.19|347.19|15
1727681310000|2024-09-30 07:28:30|349.24|347.24|349.19|347.19|349.28|347.28|349.19|347.19|15
1727681320000|2024-09-30 07:28:40|349.2|347.2|349.2|347.2|349.21|347.21|349.19|347.19|6
1727681330000|2024-09-30 07:28:50|349.19|347.19|349.17|347.17|349.19|347.19|349.13|347.13|5
1727681340000|2024-09-30 07:29:00|349.16|347.16|349.05|347.05|349.19|347.19|349.05|347.05|15
1727681350000|2024-09-30 07:29:10|349.03|347.03|349.03|347.03|349.06|347.06|349|347|24
1727681360000|2024-09-30 07:29:20|349.04|347.04|349.07|347.07|349.09|347.09|349|347|15
1727681370000|2024-09-30 07:29:30|349.09|347.09|349.05|347.05|349.1|347.1|349.05|347.05|8
1727681380000|2024-09-30 07:29:40|349.06|347.06|349.05|347.05|349.06|347.06|349.05|347.05|4
1727681390000|2024-09-30 07:29:50|349.07|347.07|349.16|347.16|349.17|347.17|349.06|347.06|14
1727681400000|2024-09-30 07:30:00|349.18|347.18|349.23|347.23|349.26|347.26|349.16|347.16|12
1727681410000|2024-09-30 07:30:10|349.24|347.24|349.11|347.11|349.26|347.26|349.07|347.07|25
1727681420000|2024-09-30 07:30:20|349.12|347.12|349.08|347.08|349.12|347.12|349.08|347.08|4
1727681430000|2024-09-30 07:30:30|349.04|347.04|349.02|347.02|349.07|347.07|349|347|18
1727681440000|2024-09-30 07:30:40|349.03|347.03|349.05|347.05|349.05|347.05|349.03|347.03|7
1727681450000|2024-09-30 07:30:50|349.04|347.04|349.02|347.02|349.05|347.05|349.02|347.02|8
1727681460000|2024-09-30 07:31:00|349.03|347.03|348.9|346.9|349.03|347.03|348.89|346.89|13
1727681470000|2024-09-30 07:31:10|348.89|346.89|349.06|347.06|349.06|347.06|348.89|346.89|8
1727681480000|2024-09-30 07:31:20|349.07|347.07|349.08|347.08|349.22|347.22|349.07|347.07|18
1727681490000|2024-09-30 07:31:30|349.06|347.06|349.11|347.11|349.11|347.11|349.05|347.05|15
1727681500000|2024-09-30 07:31:40|349.17|347.17|349.1|347.1|349.17|347.17|349.1|347.1|12
1727681510000|2024-09-30 07:31:50|349.11|347.11|349.02|347.02|349.11|347.11|349|347|11
1727681520000|2024-09-30 07:32:00|349.01|347.01|349.15|347.15|349.15|347.15|349.01|347.01|11
1727681530000|2024-09-30 07:32:10|349.2|347.2|349.12|347.12|349.21|347.21|349.09|347.09|20
1727681540000|2024-09-30 07:32:20|349.11|347.11|349.1|347.1|349.13|347.13|349.1|347.1|11
1727681550000|2024-09-30 07:32:30|349.12|347.12|349.16|347.16|349.17|347.17|349.1|347.1|14
1727681560000|2024-09-30 07:32:40|349.15|347.15|349.17|347.17|349.17|347.17|349.12|347.12|10
1727681570000|2024-09-30 07:32:50|349.16|347.16|349.18|347.18|349.19|347.19|349.15|347.15|7
1727681580000|2024-09-30 07:33:00|349.2|347.2|349.21|347.21|349.23|347.23|349.18|347.18|17
1727681590000|2024-09-30 07:33:10|349.18|347.18|349.23|347.23|349.23|347.23|349.18|347.18|7
1727681600000|2024-09-30 07:33:20|349.25|347.25|349.25|347.25|349.26|347.26|349.18|347.18|17
1727681610000|2024-09-30 07:33:30|349.23|347.23|349.3|347.3|349.3|347.3|349.23|347.23|8
1727681620000|2024-09-30 07:33:40|349.29|347.29|349.28|347.28|349.29|347.29|349.27|347.27|10
1727681630000|2024-09-30 07:33:50|349.27|347.27|349.25|347.25|349.28|347.28|349.19|347.19|14
1727681640000|2024-09-30 07:34:00|349.24|347.24|349.26|347.26|349.26|347.26|349.23|347.23|4
1727681650000|2024-09-30 07:34:10|349.22|347.22|349.23|347.23|349.23|347.23|349.22|347.22|4
1727681660000|2024-09-30 07:34:20|349.26|347.26|349.26|347.26|349.26|347.26|349.26|347.26|1
1727681670000|2024-09-30 07:34:30|349.22|347.22|349.29|347.29|349.29|347.29|349.22|347.22|8
1727681680000|2024-09-30 07:34:40|349.33|347.33|349.35|347.35|349.36|347.36|349.33|347.33|8
1727681690000|2024-09-30 07:34:50|349.32|347.32|349.36|347.36|349.36|347.36|349.32|347.32|8
1727681700000|2024-09-30 07:35:00|349.37|347.37|349.37|347.37|349.37|347.37|349.37|347.37|1
1727681720000|2024-09-30 07:35:20|349.44|347.44|349.43|347.43|349.45|347.45|349.42|347.42|8
1727681730000|2024-09-30 07:35:30|349.44|347.44|349.45|347.45|349.45|347.45|349.43|347.43|8
1727681740000|2024-09-30 07:35:40|349.44|347.44|349.42|347.42|349.44|347.44|349.41|347.41|9
1727681750000|2024-09-30 07:35:50|349.41|347.41|349.36|347.36|349.41|347.41|349.25|347.25|18
1727681760000|2024-09-30 07:36:00|349.35|347.35|349.35|347.35|349.38|347.38|349.33|347.33|16
1727681770000|2024-09-30 07:36:10|349.36|347.36|349.42|347.42|349.42|347.42|349.32|347.32|17
1727681780000|2024-09-30 07:36:20|349.43|347.43|349.3|347.3|349.43|347.43|349.3|347.3|13
1727681790000|2024-09-30 07:36:30|349.25|347.25|349.14|347.14|349.25|347.25|349.13|347.13|14
1727681800000|2024-09-30 07:36:40|349.13|347.13|349.05|347.05|349.15|347.15|349.05|347.05|14
1727681810000|2024-09-30 07:36:50|349.04|347.04|349.07|347.07|349.11|347.11|349.04|347.04|17
1727681820000|2024-09-30 07:37:00|349.06|347.06|349.03|347.03|349.07|347.07|349.03|347.03|15
1727681830000|2024-09-30 07:37:10|349.04|347.04|349.04|347.04|349.04|347.04|349.01|347.01|12
1727681840000|2024-09-30 07:37:20|349.07|347.07|349.1|347.1|349.12|347.12|349.07|347.07|5
1727681850000|2024-09-30 07:37:30|349.06|347.06|349|347|349.06|347.06|349|347|4
1727681860000|2024-09-30 07:37:40|349.01|347.01|348.93|346.93|349.03|347.03|348.93|346.93|16
1727681870000|2024-09-30 07:37:50|348.92|346.92|348.86|346.86|348.92|346.92|348.82|346.82|16
1727681880000|2024-09-30 07:38:00|348.85|346.85|348.85|346.85|348.89|346.89|348.83|346.83|13
1727681890000|2024-09-30 07:38:10|348.86|346.86|348.96|346.96|348.97|346.97|348.86|346.86|14
1727681900000|2024-09-30 07:38:20|348.95|346.95|348.87|346.87|348.95|346.95|348.87|346.87|7
1727681910000|2024-09-30 07:38:30|348.88|346.88|348.97|346.97|348.97|346.97|348.8|346.8|16
1727681920000|2024-09-30 07:38:40|348.96|346.96|348.89|346.89|348.97|346.97|348.89|346.89|14
1727681930000|2024-09-30 07:38:50|348.88|346.88|348.88|346.88|348.89|346.89|348.87|346.87|7
1727681940000|2024-09-30 07:39:00|348.9|346.9|348.92|346.92|348.92|346.92|348.88|346.88|10
1727681950000|2024-09-30 07:39:10|348.93|346.93|348.9|346.9|348.96|346.96|348.9|346.9|14
1727681960000|2024-09-30 07:39:20|348.88|346.88|348.87|346.87|348.9|346.9|348.86|346.86|15
1727681970000|2024-09-30 07:39:30|348.86|346.86|348.75|346.75|348.86|346.86|348.74|346.74|4
1727681980000|2024-09-30 07:39:40|348.76|346.76|348.74|346.74|348.76|346.76|348.72|346.72|11
1727681990000|2024-09-30 07:39:50|348.69|346.69|348.67|346.67|348.69|346.69|348.66|346.66|16
1727682000000|2024-09-30 07:40:00|348.68|346.68|348.71|346.71|348.74|346.74|348.67|346.67|13
1727682010000|2024-09-30 07:40:10|348.69|346.69|348.73|346.73|348.75|346.75|348.64|346.64|15
1727682020000|2024-09-30 07:40:20|348.74|346.74|348.73|346.73|348.75|346.75|348.7|346.7|12
1727682030000|2024-09-30 07:40:30|348.72|346.72|348.67|346.67|348.72|346.72|348.67|346.67|4
1727682040000|2024-09-30 07:40:40|348.66|346.66|348.7|346.7|348.7|346.7|348.65|346.65|10
1727682050000|2024-09-30 07:40:50|348.75|346.75|348.78|346.78|348.78|346.78|348.75|346.75|5
1727682060000|2024-09-30 07:41:00|348.77|346.77|348.67|346.67|348.78|346.78|348.67|346.67|16
1727682070000|2024-09-30 07:41:10|348.68|346.68|348.74|346.74|348.75|346.75|348.59|346.59|17
1727682080000|2024-09-30 07:41:20|348.73|346.73|348.81|346.81|348.81|346.81|348.73|346.73|16
1727682090000|2024-09-30 07:41:30|348.8|346.8|348.86|346.86|348.87|346.87|348.79|346.79|11
1727682100000|2024-09-30 07:41:40|348.83|346.83|348.97|346.97|348.97|346.97|348.83|346.83|13
1727682110000|2024-09-30 07:41:50|348.96|346.96|349.15|347.15|349.16|347.16|348.96|346.96|13
1727682120000|2024-09-30 07:42:00|349.14|347.14|349.07|347.07|349.14|347.14|349.07|347.07|15
1727682130000|2024-09-30 07:42:10|349.08|347.08|349.14|347.14|349.15|347.15|349.07|347.07|13
1727682140000|2024-09-30 07:42:20|349.15|347.15|349.13|347.13|349.19|347.19|349.1|347.1|16
1727682150000|2024-09-30 07:42:30|349.15|347.15|349.2|347.2|349.21|347.21|349.14|347.14|11
1727682160000|2024-09-30 07:42:40|349.17|347.17|349.03|347.03|349.18|347.18|349.03|347.03|14
1727682170000|2024-09-30 07:42:50|349.02|347.02|349.06|347.06|349.08|347.08|349.02|347.02|15
1727682180000|2024-09-30 07:43:00|349.08|347.08|349.04|347.04|349.08|347.08|349.03|347.03|11
1727682190000|2024-09-30 07:43:10|349.08|347.08|349.07|347.07|349.09|347.09|349.01|347.01|14
1727682200000|2024-09-30 07:43:20|349.06|347.06|348.98|346.98|349.09|347.09|348.98|346.98|17
1727682210000|2024-09-30 07:43:30|349|347|349.06|347.06|349.07|347.07|349|347|9
1727682220000|2024-09-30 07:43:40|349.07|347.07|349.1|347.1|349.14|347.14|349.07|347.07|11
1727682230000|2024-09-30 07:43:50|349.09|347.09|349.06|347.06|349.17|347.17|349.06|347.06|14
1727682240000|2024-09-30 07:44:00|349.08|347.08|349|347|349.08|347.08|348.98|346.98|12
1727682250000|2024-09-30 07:44:10|348.99|346.99|348.96|346.96|348.99|346.99|348.96|346.96|4
1727682260000|2024-09-30 07:44:20|348.93|346.93|348.88|346.88|348.93|346.93|348.87|346.87|12
1727682270000|2024-09-30 07:44:30|348.87|346.87|348.82|346.82|348.87|346.87|348.82|346.82|4
1727682280000|2024-09-30 07:44:40|348.83|346.83|348.83|346.83|348.83|346.83|348.83|346.83|1
1727682300000|2024-09-30 07:45:00|348.79|346.79|348.79|346.79|348.79|346.79|348.76|346.76|6
1727682310000|2024-09-30 07:45:10|348.78|346.78|348.8|346.8|348.81|346.81|348.78|346.78|8
1727682320000|2024-09-30 07:45:20|348.84|346.84|349.01|347.01|349.01|347.01|348.84|346.84|11
1727682330000|2024-09-30 07:45:30|349.02|347.02|348.91|346.91|349.02|347.02|348.91|346.91|14
1727682340000|2024-09-30 07:45:40|348.92|346.92|348.91|346.91|348.92|346.92|348.91|346.91|4
1727682350000|2024-09-30 07:45:50|348.92|346.92|349.02|347.02|349.02|347.02|348.92|346.92|13
1727682360000|2024-09-30 07:46:00|348.96|346.96|348.9|346.9|348.96|346.96|348.87|346.87|14
1727682370000|2024-09-30 07:46:10|348.89|346.89|348.77|346.77|348.89|346.89|348.77|346.77|11
1727682380000|2024-09-30 07:46:20|348.76|346.76|348.89|346.89|348.94|346.94|348.76|346.76|18
1727682390000|2024-09-30 07:46:30|348.9|346.9|348.8|346.8|348.9|346.9|348.79|346.79|11
1727682400000|2024-09-30 07:46:40|348.79|346.79|348.74|346.74|348.8|346.8|348.68|346.68|12
1727682410000|2024-09-30 07:46:50|348.75|346.75|348.75|346.75|348.79|346.79|348.75|346.75|11
1727682420000|2024-09-30 07:47:00|348.76|346.76|348.84|346.84|348.87|346.87|348.76|346.76|17
1727682430000|2024-09-30 07:47:10|348.83|346.83|348.91|346.91|348.91|346.91|348.83|346.83|13
1727682440000|2024-09-30 07:47:20|348.9|346.9|348.97|346.97|348.97|346.97|348.9|346.9|8
1727682450000|2024-09-30 07:47:30|348.98|346.98|348.89|346.89|349|347|348.88|346.88|10
1727682460000|2024-09-30 07:47:40|348.88|346.88|348.67|346.67|348.9|346.9|348.67|346.67|15
1727682470000|2024-09-30 07:47:50|348.66|346.66|348.71|346.71|348.72|346.72|348.65|346.65|9
1727682480000|2024-09-30 07:48:00|348.7|346.7|348.71|346.71|348.71|346.71|348.68|346.68|6
1727682490000|2024-09-30 07:48:10|348.73|346.73|348.74|346.74|348.75|346.75|348.72|346.72|14
1727682500000|2024-09-30 07:48:20|348.75|346.75|348.94|346.94|348.94|346.94|348.75|346.75|9
1727682510000|2024-09-30 07:48:30|348.93|346.93|348.92|346.92|348.93|346.93|348.92|346.92|4
1727682520000|2024-09-30 07:48:40|348.9|346.9|348.9|346.9|348.93|346.93|348.9|346.9|4
1727682530000|2024-09-30 07:48:50|348.92|346.92|348.89|346.89|348.93|346.93|348.88|346.88|13
1727682540000|2024-09-30 07:49:00|348.9|346.9|348.86|346.86|348.93|346.93|348.86|346.86|15
1727682550000|2024-09-30 07:49:10|348.88|346.88|348.97|346.97|348.97|346.97|348.86|346.86|15
1727682560000|2024-09-30 07:49:20|348.95|346.95|348.92|346.92|348.98|346.98|348.87|346.87|15
1727682570000|2024-09-30 07:49:30|348.93|346.93|348.97|346.97|348.99|346.99|348.93|346.93|8
1727682580000|2024-09-30 07:49:40|348.98|346.98|348.98|346.98|348.99|346.99|348.96|346.96|13
1727682590000|2024-09-30 07:49:50|348.99|346.99|349.01|347.01|349.02|347.02|348.99|346.99|6
1727682600000|2024-09-30 07:50:00|349.02|347.02|349.02|347.02|349.02|347.02|349.01|347.01|5
1727682610000|2024-09-30 07:50:10|349.01|347.01|348.97|346.97|349.02|347.02|348.97|346.97|15
1727682620000|2024-09-30 07:50:20|348.98|346.98|348.98|346.98|349.01|347.01|348.98|346.98|9
1727682630000|2024-09-30 07:50:30|348.95|346.95|348.84|346.84|348.95|346.95|348.78|346.78|13
1727682640000|2024-09-30 07:50:40|348.85|346.85|348.78|346.78|348.85|346.85|348.78|346.78|7
1727682650000|2024-09-30 07:50:50|348.77|346.77|348.79|346.79|348.79|346.79|348.74|346.74|7
1727682660000|2024-09-30 07:51:00|348.8|346.8|348.71|346.71|348.8|346.8|348.68|346.68|18
1727682670000|2024-09-30 07:51:10|348.72|346.72|348.88|346.88|348.88|346.88|348.72|346.72|11
1727682680000|2024-09-30 07:51:20|348.87|346.87|348.94|346.94|348.94|346.94|348.87|346.87|15
1727682690000|2024-09-30 07:51:30|348.96|346.96|348.99|346.99|348.99|346.99|348.95|346.95|9
1727682700000|2024-09-30 07:51:40|348.94|346.94|348.96|346.96|348.99|346.99|348.94|346.94|10
1727682710000|2024-09-30 07:51:50|348.97|346.97|348.94|346.94|348.97|346.97|348.94|346.94|3
1727682720000|2024-09-30 07:52:00|348.95|346.95|349.04|347.04|349.05|347.05|348.95|346.95|13
1727682730000|2024-09-30 07:52:10|349.05|347.05|349.13|347.13|349.13|347.13|349.04|347.04|16
1727682740000|2024-09-30 07:52:20|349.1|347.1|349.08|347.08|349.1|347.1|349.07|347.07|3
1727682750000|2024-09-30 07:52:30|349.1|347.1|349.12|347.12|349.14|347.14|349.06|347.06|16
1727682760000|2024-09-30 07:52:40|349.13|347.13|349.04|347.04|349.13|347.13|349.04|347.04|12
1727682770000|2024-09-30 07:52:50|349.07|347.07|349.13|347.13|349.15|347.15|349.04|347.04|16
1727682780000|2024-09-30 07:53:00|349.12|347.12|349.11|347.11|349.12|347.12|349.06|347.06|12
1727682790000|2024-09-30 07:53:10|349.12|347.12|349.11|347.11|349.14|347.14|349.11|347.11|17
1727682800000|2024-09-30 07:53:20|349.13|347.13|349.12|347.12|349.14|347.14|349.11|347.11|6
1727682810000|2024-09-30 07:53:30|349.11|347.11|349.11|347.11|349.14|347.14|349.11|347.11|4
1727682820000|2024-09-30 07:53:40|349.1|347.1|349.02|347.02|349.1|347.1|349.02|347.02|6
1727682830000|2024-09-30 07:53:50|349.01|347.01|349.12|347.12|349.12|347.12|349.01|347.01|17
1727682840000|2024-09-30 07:54:00|349.13|347.13|349.14|347.14|349.14|347.14|349.11|347.11|8
1727682850000|2024-09-30 07:54:10|349.13|347.13|349.14|347.14|349.14|347.14|349.13|347.13|6
1727682860000|2024-09-30 07:54:20|349.19|347.19|349.17|347.17|349.2|347.2|349.16|347.16|7
1727682870000|2024-09-30 07:54:30|349.18|347.18|349.18|347.18|349.2|347.2|349.18|347.18|13
1727682880000|2024-09-30 07:54:40|349.19|347.19|349.22|347.22|349.24|347.24|349.19|347.19|8
1727682890000|2024-09-30 07:54:50|349.2|347.2|349.22|347.22|349.26|347.26|349.2|347.2|10
1727682900000|2024-09-30 07:55:00|349.23|347.23|349.25|347.25|349.29|347.29|349.23|347.23|8
1727682910000|2024-09-30 07:55:10|349.26|347.26|349.17|347.17|349.26|347.26|349.17|347.17|10
1727682920000|2024-09-30 07:55:20|349.15|347.15|349.13|347.13|349.15|347.15|349.1|347.1|5
1727682930000|2024-09-30 07:55:30|349.14|347.14|349.18|347.18|349.18|347.18|349.14|347.14|2
1727682940000|2024-09-30 07:55:40|349.19|347.19|349.19|347.19|349.22|347.22|349.19|347.19|4
1727682950000|2024-09-30 07:55:50|349.2|347.2|349.17|347.17|349.2|347.2|349.17|347.17|3
1727682960000|2024-09-30 07:56:00|349.15|347.15|349.22|347.22|349.23|347.23|349.15|347.15|11
1727682970000|2024-09-30 07:56:10|349.23|347.23|349.3|347.3|349.3|347.3|349.22|347.22|10
1727682980000|2024-09-30 07:56:20|349.28|347.28|349.47|347.47|349.47|347.47|349.28|347.28|8
1727682990000|2024-09-30 07:56:30|349.46|347.46|349.42|347.42|349.46|347.46|349.42|347.42|5
1727683000000|2024-09-30 07:56:40|349.43|347.43|349.47|347.47|349.47|347.47|349.42|347.42|6
1727683010000|2024-09-30 07:56:50|349.46|347.46|349.37|347.37|349.46|347.46|349.37|347.37|10
1727683020000|2024-09-30 07:57:00|349.35|347.35|349.3|347.3|349.35|347.35|349.28|347.28|6
1727683030000|2024-09-30 07:57:10|349.31|347.31|349.31|347.31|349.34|347.34|349.3|347.3|9
1727683040000|2024-09-30 07:57:20|349.33|347.33|349.36|347.36|349.36|347.36|349.33|347.33|10
1727683050000|2024-09-30 07:57:30|349.34|347.34|349.32|347.32|349.35|347.35|349.31|347.31|5
1727683060000|2024-09-30 07:57:40|349.36|347.36|349.36|347.36|349.36|347.36|349.36|347.36|1
1727683070000|2024-09-30 07:57:50|349.34|347.34|349.37|347.37|349.38|347.38|349.34|347.34|9
1727683080000|2024-09-30 07:58:00|349.38|347.38|349.46|347.46|349.46|347.46|349.37|347.37|20
1727683090000|2024-09-30 07:58:10|349.47|347.47|349.46|347.46|349.48|347.48|349.44|347.44|11
1727683100000|2024-09-30 07:58:20|349.48|347.48|349.47|347.47|349.6|347.6|349.46|347.46|10
1727683110000|2024-09-30 07:58:30|349.46|347.46|349.45|347.45|349.46|347.46|349.41|347.41|11
1727683120000|2024-09-30 07:58:40|349.42|347.42|349.48|347.48|349.51|347.51|349.39|347.39|17
1727683130000|2024-09-30 07:58:50|349.49|347.49|349.5|347.5|349.5|347.5|349.48|347.48|3
1727683150000|2024-09-30 07:59:10|349.48|347.48|349.28|347.28|349.48|347.48|349.25|347.25|9
1727683160000|2024-09-30 07:59:20|349.27|347.27|349.23|347.23|349.27|347.27|349.22|347.22|6
1727683170000|2024-09-30 07:59:30|349.21|347.21|349.19|347.19|349.23|347.23|349.18|347.18|13
1727683180000|2024-09-30 07:59:40|349.23|347.23|349.23|347.23|349.24|347.24|349.23|347.23|3
1727683190000|2024-09-30 07:59:50|349.22|347.22|349.2|347.2|349.22|347.22|349.2|347.2|3
1727683200000|2024-09-30 08:00:00|349.19|347.19|349.3|347.3|349.33|347.33|349.19|347.19|18
1727683210000|2024-09-30 08:00:10|349.27|347.27|349.2|347.2|349.27|347.27|349.19|347.19|12
1727683220000|2024-09-30 08:00:20|349.21|347.21|349.14|347.14|349.23|347.23|349.13|347.13|17
1727683230000|2024-09-30 08:00:30|349.15|347.15|349.09|347.09|349.15|347.15|349.09|347.09|10
1727683240000|2024-09-30 08:00:40|349.04|347.04|349.03|347.03|349.06|347.06|349.01|347.01|17
1727683250000|2024-09-30 08:00:50|349.02|347.02|349.05|347.05|349.05|347.05|349.01|347.01|6
1727683260000|2024-09-30 08:01:00|349.07|347.07|349.21|347.21|349.23|347.23|349.07|347.07|15
1727683270000|2024-09-30 08:01:10|349.18|347.18|349.19|347.19|349.21|347.21|349.13|347.13|19
1727683280000|2024-09-30 08:01:20|349.16|347.16|349|347|349.16|347.16|349|347|15
1727683290000|2024-09-30 08:01:30|348.99|346.99|349.05|347.05|349.05|347.05|348.96|346.96|23
1727683300000|2024-09-30 08:01:40|349.02|347.02|349|347|349.05|347.05|348.98|346.98|8
1727683310000|2024-09-30 08:01:50|348.99|346.99|349.02|347.02|349.03|347.03|348.96|346.96|8
1727683320000|2024-09-30 08:02:00|348.99|346.99|349.01|347.01|349.04|347.04|348.93|346.93|13
1727683330000|2024-09-30 08:02:10|349.02|347.02|349|347|349.03|347.03|348.98|346.98|10
1727683340000|2024-09-30 08:02:20|349.01|347.01|349.02|347.02|349.02|347.02|348.98|346.98|10
1727683350000|2024-09-30 08:02:30|349.07|347.07|349.27|347.27|349.27|347.27|349.07|347.07|11
1727683360000|2024-09-30 08:02:40|349.3|347.3|349.46|347.46|349.46|347.46|349.3|347.3|15
1727683370000|2024-09-30 08:02:50|349.45|347.45|349.44|347.44|349.48|347.48|349.4|347.4|10
1727683380000|2024-09-30 08:03:00|349.43|347.43|349.37|347.37|349.44|347.44|349.37|347.37|11
1727683390000|2024-09-30 08:03:10|349.36|347.36|349.35|347.35|349.36|347.36|349.31|347.31|11
1727683400000|2024-09-30 08:03:20|349.37|347.37|349.62|347.62|349.66|347.66|349.37|347.37|20
1727683410000|2024-09-30 08:03:30|349.6|347.6|349.32|347.32|349.6|347.6|349.31|347.31|17
1727683420000|2024-09-30 08:03:40|349.33|347.33|349.31|347.31|349.36|347.36|349.31|347.31|4
1727683430000|2024-09-30 08:03:50|349.32|347.32|349.34|347.34|349.34|347.34|349.32|347.32|11
1727683440000|2024-09-30 08:04:00|349.33|347.33|349.21|347.21|349.34|347.34|349.13|347.13|16
1727683450000|2024-09-30 08:04:10|349.18|347.18|349.04|347.04|349.23|347.23|349.04|347.04|13
1727683460000|2024-09-30 08:04:20|349.01|347.01|349.03|347.03|349.03|347.03|348.91|346.91|16
1727683470000|2024-09-30 08:04:30|349.04|347.04|349.02|347.02|349.05|347.05|349.02|347.02|20
1727683480000|2024-09-30 08:04:40|349.03|347.03|349|347|349.05|347.05|349|347|6
1727683490000|2024-09-30 08:04:50|349.01|347.01|348.88|346.88|349.01|347.01|348.87|346.87|10
1727683500000|2024-09-30 08:05:00|348.87|346.87|349.2|347.2|349.22|347.22|348.87|346.87|25
1727683510000|2024-09-30 08:05:10|349.19|347.19|349.05|347.05|349.22|347.22|348.98|346.98|20
1727683520000|2024-09-30 08:05:20|349.06|347.06|349.01|347.01|349.06|347.06|348.89|346.89|18
1727683530000|2024-09-30 08:05:30|349.03|347.03|349.21|347.21|349.22|347.22|349.03|347.03|8
1727683540000|2024-09-30 08:05:40|349.22|347.22|349.22|347.22|349.32|347.32|349.2|347.2|19
1727683550000|2024-09-30 08:05:50|349.21|347.21|349.11|347.11|349.21|347.21|349.11|347.11|8
1727683560000|2024-09-30 08:06:00|349.09|347.09|349.4|347.4|349.4|347.4|349.09|347.09|19
1727683570000|2024-09-30 08:06:10|349.37|347.37|349.4|347.4|349.41|347.41|349.37|347.37|17
1727683580000|2024-09-30 08:06:20|349.38|347.38|349.47|347.47|349.48|347.48|349.38|347.38|10
1727683590000|2024-09-30 08:06:30|349.46|347.46|349.42|347.42|349.57|347.57|349.42|347.42|19
1727683600000|2024-09-30 08:06:40|349.43|347.43|349.51|347.51|349.53|347.53|349.43|347.43|11
1727683610000|2024-09-30 08:06:50|349.53|347.53|349.57|347.57|349.6|347.6|349.53|347.53|10
1727683620000|2024-09-30 08:07:00|349.56|347.56|349.45|347.45|349.61|347.61|349.45|347.45|11
1727683630000|2024-09-30 08:07:10|349.46|347.46|349.5|347.5|349.58|347.58|349.43|347.43|16
1727683640000|2024-09-30 08:07:20|349.49|347.49|349.42|347.42|349.49|347.49|349.37|347.37|11
1727683650000|2024-09-30 08:07:30|349.43|347.43|349.41|347.41|349.52|347.52|349.4|347.4|16
1727683660000|2024-09-30 08:07:40|349.4|347.4|349.19|347.19|349.4|347.4|349.18|347.18|18
1727683670000|2024-09-30 08:07:50|349.18|347.18|349.12|347.12|349.23|347.23|349.08|347.08|10
1727683680000|2024-09-30 08:08:00|349.1|347.1|348.88|346.88|349.11|347.11|348.87|346.87|15
1727683690000|2024-09-30 08:08:10|348.92|346.92|348.91|346.91|348.94|346.94|348.9|346.9|7
1727683700000|2024-09-30 08:08:20|348.92|346.92|348.99|346.99|348.99|346.99|348.92|346.92|13
1727683710000|2024-09-30 08:08:30|348.98|346.98|349.07|347.07|349.07|347.07|348.98|346.98|10
1727683720000|2024-09-30 08:08:40|349.05|347.05|349.03|347.03|349.05|347.05|349|347|13
1727683730000|2024-09-30 08:08:50|349.02|347.02|348.9|346.9|349.02|347.02|348.89|346.89|13
1727683740000|2024-09-30 08:09:00|348.89|346.89|348.89|346.89|348.93|346.93|348.88|346.88|12
1727683750000|2024-09-30 08:09:10|348.9|346.9|349.04|347.04|349.04|347.04|348.89|346.89|13
1727683760000|2024-09-30 08:09:20|349.08|347.08|348.98|346.98|349.08|347.08|348.96|346.96|11
1727683770000|2024-09-30 08:09:30|348.97|346.97|349.03|347.03|349.04|347.04|348.97|346.97|20
1727683780000|2024-09-30 08:09:40|349.02|347.02|348.9|346.9|349.02|347.02|348.87|346.87|16
1727683790000|2024-09-30 08:09:50|348.88|346.88|348.74|346.74|348.89|346.89|348.69|346.69|13
1727683800000|2024-09-30 08:10:00|348.76|346.76|348.57|346.57|348.76|346.76|348.57|346.57|21
1727683810000|2024-09-30 08:10:10|348.59|346.59|348.59|346.59|348.64|346.64|348.57|346.57|12
1727683820000|2024-09-30 08:10:20|348.6|346.6|348.62|346.62|348.65|346.65|348.59|346.59|7
1727683830000|2024-09-30 08:10:30|348.64|346.64|348.54|346.54|348.64|346.64|348.52|346.52|11
1727683840000|2024-09-30 08:10:40|348.56|346.56|348.6|346.6|348.62|346.62|348.56|346.56|12
1727683850000|2024-09-30 08:10:50|348.58|346.58|348.58|346.58|348.59|346.59|348.58|346.58|3
1727683860000|2024-09-30 08:11:00|348.57|346.57|348.5|346.5|348.57|346.57|348.49|346.49|8
1727683870000|2024-09-30 08:11:10|348.53|346.53|348.5|346.5|348.53|346.53|348.5|346.5|7
1727683880000|2024-09-30 08:11:20|348.49|346.49|348.5|346.5|348.51|346.51|348.47|346.47|9
1727683890000|2024-09-30 08:11:30|348.49|346.49|348.45|346.45|348.5|346.5|348.44|346.44|11
1727683900000|2024-09-30 08:11:40|348.54|346.54|348.53|346.53|348.58|346.58|348.53|346.53|11
1727683910000|2024-09-30 08:11:50|348.55|346.55|348.63|346.63|348.64|346.64|348.55|346.55|10
1727683920000|2024-09-30 08:12:00|348.62|346.62|348.54|346.54|348.62|346.62|348.47|346.47|16
1727683930000|2024-09-30 08:12:10|348.55|346.55|348.74|346.74|348.76|346.76|348.55|346.55|16
1727683940000|2024-09-30 08:12:20|348.71|346.71|348.75|346.75|348.75|346.75|348.66|346.66|14
1727683950000|2024-09-30 08:12:30|348.74|346.74|348.89|346.89|348.89|346.89|348.67|346.67|14
1727683960000|2024-09-30 08:12:40|348.9|346.9|348.73|346.73|348.92|346.92|348.72|346.72|14
1727683970000|2024-09-30 08:12:50|348.71|346.71|348.65|346.65|348.72|346.72|348.59|346.59|18
1727683980000|2024-09-30 08:13:00|348.63|346.63|348.63|346.63|348.64|346.64|348.57|346.57|16
1727683990000|2024-09-30 08:13:10|348.62|346.62|348.61|346.61|348.63|346.63|348.6|346.6|12
1727684000000|2024-09-30 08:13:20|348.62|346.62|348.58|346.58|348.62|346.62|348.57|346.57|8
1727684010000|2024-09-30 08:13:30|348.59|346.59|348.63|346.63|348.63|346.63|348.58|346.58|16
1727684020000|2024-09-30 08:13:40|348.62|346.62|348.66|346.66|348.66|346.66|348.61|346.61|13
1727684030000|2024-09-30 08:13:50|348.67|346.67|348.65|346.65|348.69|346.69|348.65|346.65|7
1727684040000|2024-09-30 08:14:00|348.63|346.63|348.64|346.64|348.64|346.64|348.58|346.58|12
1727684050000|2024-09-30 08:14:10|348.65|346.65|348.73|346.73|348.73|346.73|348.65|346.65|8
1727684060000|2024-09-30 08:14:20|348.74|346.74|348.75|346.75|348.75|346.75|348.74|346.74|6
1727684070000|2024-09-30 08:14:30|348.76|346.76|348.72|346.72|348.76|346.76|348.67|346.67|15
1727684080000|2024-09-30 08:14:40|348.71|346.71|348.77|346.77|348.82|346.82|348.7|346.7|7
1727684090000|2024-09-30 08:14:50|348.84|346.84|349.02|347.02|349.06|347.06|348.84|346.84|14
1727684100000|2024-09-30 08:15:00|349.05|347.05|349.04|347.04|349.07|347.07|349.01|347.01|15
1727684110000|2024-09-30 08:15:10|349.01|347.01|349.09|347.09|349.1|347.1|349.01|347.01|10
1727684120000|2024-09-30 08:15:20|349.08|347.08|349.02|347.02|349.11|347.11|349.02|347.02|8
1727684130000|2024-09-30 08:15:30|348.99|346.99|348.93|346.93|348.99|346.99|348.93|346.93|10
1727684140000|2024-09-30 08:15:40|348.92|346.92|348.44|346.44|348.92|346.92|348.44|346.44|5
1727684150000|2024-09-30 08:15:50|348.46|346.46|348.45|346.45|348.46|346.46|348.43|346.43|7
1727684160000|2024-09-30 08:16:00|348.46|346.46|348.51|346.51|348.58|346.58|348.46|346.46|10
1727684170000|2024-09-30 08:16:10|348.45|346.45|348.37|346.37|348.45|346.45|348.37|346.37|9
1727684180000|2024-09-30 08:16:20|348.33|346.33|348.32|346.32|348.33|346.33|348.32|346.32|2
1727684190000|2024-09-30 08:16:30|348.31|346.31|348.25|346.25|348.31|346.31|348.25|346.25|5
1727684200000|2024-09-30 08:16:40|348.24|346.24|348.23|346.23|348.28|346.28|348.22|346.22|10
1727684210000|2024-09-30 08:16:50|348.22|346.22|348.26|346.26|348.29|346.29|348.2|346.2|11
1727684220000|2024-09-30 08:17:00|348.31|346.31|348.53|346.53|348.55|346.55|348.31|346.31|20
1727684230000|2024-09-30 08:17:10|348.51|346.51|348.58|346.58|348.64|346.64|348.51|346.51|15
1727684240000|2024-09-30 08:17:20|348.62|346.62|348.63|346.63|348.64|346.64|348.59|346.59|9
1727684250000|2024-09-30 08:17:30|348.62|346.62|348.49|346.49|348.63|346.63|348.49|346.49|11
1727684260000|2024-09-30 08:17:40|348.5|346.5|348.44|346.44|348.52|346.52|348.44|346.44|7
1727684270000|2024-09-30 08:17:50|348.43|346.43|348.49|346.49|348.49|346.49|348.42|346.42|7
1727684280000|2024-09-30 08:18:00|348.48|346.48|348.53|346.53|348.53|346.53|348.47|346.47|10
1727684290000|2024-09-30 08:18:10|348.51|346.51|348.52|346.52|348.55|346.55|348.5|346.5|11
1727684300000|2024-09-30 08:18:20|348.53|346.53|348.53|346.53|348.54|346.54|348.52|346.52|7
1727684310000|2024-09-30 08:18:30|348.52|346.52|348.6|346.6|348.6|346.6|348.51|346.51|12
1727684320000|2024-09-30 08:18:40|348.59|346.59|348.48|346.48|348.59|346.59|348.48|346.48|6
1727684330000|2024-09-30 08:18:50|348.49|346.49|348.44|346.44|348.54|346.54|348.44|346.44|9
1727684340000|2024-09-30 08:19:00|348.45|346.45|348.46|346.46|348.46|346.46|348.42|346.42|14
1727684350000|2024-09-30 08:19:10|348.45|346.45|348.52|346.52|348.54|346.54|348.45|346.45|10
1727684360000|2024-09-30 08:19:20|348.53|346.53|348.49|346.49|348.53|346.53|348.49|346.49|15
1727684370000|2024-09-30 08:19:30|348.46|346.46|348.33|346.33|348.48|346.48|348.33|346.33|11
1727684380000|2024-09-30 08:19:40|348.31|346.31|348.28|346.28|348.32|346.32|348.28|346.28|11
1727684390000|2024-09-30 08:19:50|348.25|346.25|348.19|346.19|348.25|346.25|348.18|346.18|6
1727684400000|2024-09-30 08:20:00|348.18|346.18|348.19|346.19|348.27|346.27|348.18|346.18|9
1727684410000|2024-09-30 08:20:10|348.2|346.2|348.22|346.22|348.27|346.27|348.19|346.19|12
1727684420000|2024-09-30 08:20:20|348.23|346.23|348.11|346.11|348.25|346.25|348.11|346.11|9
1727684430000|2024-09-30 08:20:30|348.1|346.1|348.05|346.05|348.1|346.1|348.04|346.04|6
1727684440000|2024-09-30 08:20:40|348.06|346.06|348.07|346.07|348.08|346.08|348.06|346.06|5
1727684450000|2024-09-30 08:20:50|348.11|346.11|348.08|346.08|348.11|346.11|348.03|346.03|10
1727684460000|2024-09-30 08:21:00|348.11|346.11|348.14|346.14|348.15|346.15|348.09|346.09|12
1727684470000|2024-09-30 08:21:10|348.15|346.15|348.1|346.1|348.23|346.23|348.1|346.1|14
1727684480000|2024-09-30 08:21:20|348.11|346.11|348.12|346.12|348.15|346.15|348.11|346.11|7
1727684490000|2024-09-30 08:21:30|348.11|346.11|348|346|348.11|346.11|347.96|345.96|17
1727684500000|2024-09-30 08:21:40|347.99|345.99|347.87|345.87|348.05|346.05|347.82|345.82|17
1727684510000|2024-09-30 08:21:50|347.89|345.89|347.68|345.68|347.9|345.9|347.68|345.68|18
1727684520000|2024-09-30 08:22:00|347.7|345.7|347.69|345.69|347.72|345.72|347.58|345.58|27
1727684530000|2024-09-30 08:22:10|347.68|345.68|347.59|345.59|347.68|345.68|347.57|345.57|18
1727684540000|2024-09-30 08:22:20|347.62|345.62|347.74|345.74|347.75|345.75|347.52|345.52|22
1727684550000|2024-09-30 08:22:30|347.75|345.75|347.83|345.83|347.89|345.89|347.74|345.74|14
1727684560000|2024-09-30 08:22:40|347.81|345.81|347.85|345.85|347.85|345.85|347.78|345.78|17
1727684570000|2024-09-30 08:22:50|347.82|345.82|347.78|345.78|347.84|345.84|347.78|345.78|18
1727684580000|2024-09-30 08:23:00|347.76|345.76|347.6|345.6|347.76|345.76|347.59|345.59|15
1727684590000|2024-09-30 08:23:10|347.61|345.61|347.88|345.88|347.88|345.88|347.61|345.61|13
1727684600000|2024-09-30 08:23:20|347.89|345.89|347.85|345.85|347.91|345.91|347.84|345.84|12
1727684610000|2024-09-30 08:23:30|347.87|345.87|347.87|345.87|347.87|345.87|347.85|345.85|9
1727684620000|2024-09-30 08:23:40|347.86|345.86|347.99|345.99|348.01|346.01|347.86|345.86|15
1727684630000|2024-09-30 08:23:50|348.01|346.01|347.89|345.89|348.01|346.01|347.84|345.84|26
1727684640000|2024-09-30 08:24:00|347.88|345.88|347.81|345.81|347.88|345.88|347.81|345.81|11
1727684650000|2024-09-30 08:24:10|347.84|345.84|347.81|345.81|347.87|345.87|347.81|345.81|8
1727684660000|2024-09-30 08:24:20|347.8|345.8|347.76|345.76|347.81|345.81|347.74|345.74|5
1727684670000|2024-09-30 08:24:30|347.74|345.74|347.76|345.76|347.76|345.76|347.74|345.74|6
1727684680000|2024-09-30 08:24:40|347.75|345.75|347.76|345.76|347.76|345.76|347.7|345.7|12
1727684690000|2024-09-30 08:24:50|347.74|345.74|347.74|345.74|347.74|345.74|347.74|345.74|1
1727684700000|2024-09-30 08:25:00|347.73|345.73|347.75|345.75|347.76|345.76|347.73|345.73|4
1727684710000|2024-09-30 08:25:10|347.74|345.74|347.81|345.81|347.81|345.81|347.73|345.73|7
1727684720000|2024-09-30 08:25:20|347.83|345.83|347.84|345.84|347.89|345.89|347.82|345.82|19
1727684730000|2024-09-30 08:25:30|347.85|345.85|347.99|345.99|348|346|347.84|345.84|12
1727684740000|2024-09-30 08:25:40|348|346|348.02|346.02|348.02|346.02|347.98|345.98|19
1727684750000|2024-09-30 08:25:50|348.04|346.04|348.09|346.09|348.11|346.11|348.04|346.04|12
1727684760000|2024-09-30 08:26:00|348.1|346.1|348.14|346.14|348.14|346.14|348.07|346.07|9
1727684770000|2024-09-30 08:26:10|348.12|346.12|348.31|346.31|348.31|346.31|348.12|346.12|17
1727684780000|2024-09-30 08:26:20|348.32|346.32|348.36|346.36|348.36|346.36|348.29|346.29|12
1727684790000|2024-09-30 08:26:30|348.43|346.43|348.45|346.45|348.47|346.47|348.41|346.41|10
1727684800000|2024-09-30 08:26:40|348.44|346.44|348.41|346.41|348.45|346.45|348.41|346.41|5
1727684810000|2024-09-30 08:26:50|348.43|346.43|348.41|346.41|348.44|346.44|348.41|346.41|11
1727684820000|2024-09-30 08:27:00|348.45|346.45|348.42|346.42|348.45|346.45|348.41|346.41|5
1727684830000|2024-09-30 08:27:10|348.41|346.41|348.41|346.41|348.45|346.45|348.41|346.41|7
1727684840000|2024-09-30 08:27:20|348.4|346.4|348.4|346.4|348.4|346.4|348.4|346.4|1
1727684850000|2024-09-30 08:27:30|348.37|346.37|348.26|346.26|348.4|346.4|348.24|346.24|15
1727684860000|2024-09-30 08:27:40|348.28|346.28|348.29|346.29|348.29|346.29|348.27|346.27|8
1727684870000|2024-09-30 08:27:50|348.28|346.28|348.26|346.26|348.28|346.28|348.25|346.25|5
1727684880000|2024-09-30 08:28:00|348.25|346.25|348|346|348.26|346.26|348|346|4
1727684890000|2024-09-30 08:28:10|347.99|345.99|347.97|345.97|348|346|347.97|345.97|4
1727684900000|2024-09-30 08:28:20|347.96|345.96|347.94|345.94|347.97|345.97|347.93|345.93|8
1727684910000|2024-09-30 08:28:30|347.93|345.93|347.97|345.97|347.97|345.97|347.89|345.89|13
1727684920000|2024-09-30 08:28:40|347.99|345.99|348.12|346.12|348.13|346.13|347.99|345.99|15
1727684930000|2024-09-30 08:28:50|348.13|346.13|347.99|345.99|348.13|346.13|347.99|345.99|22
1727684940000|2024-09-30 08:29:00|348|346|348|346|348.02|346.02|347.99|345.99|6
1727684950000|2024-09-30 08:29:10|348.01|346.01|348.04|346.04|348.04|346.04|347.97|345.97|14
1727684960000|2024-09-30 08:29:20|348.03|346.03|348|346|348.03|346.03|347.98|345.98|6
1727684970000|2024-09-30 08:29:30|348.01|346.01|348.36|346.36|348.38|346.38|348|346|16
1727684980000|2024-09-30 08:29:40|348.38|346.38|348.55|346.55|348.55|346.55|348.38|346.38|6
1727684990000|2024-09-30 08:29:50|348.52|346.52|348.56|346.56|348.57|346.57|348.52|346.52|14
1727685000000|2024-09-30 08:30:00|348.55|346.55|348.48|346.48|348.55|346.55|348.48|346.48|14
1727685010000|2024-09-30 08:30:10|348.55|346.55|348.39|346.39|348.55|346.55|348.39|346.39|8
1727685020000|2024-09-30 08:30:20|348.41|346.41|348.61|346.61|348.63|346.63|348.39|346.39|13
1727685030000|2024-09-30 08:30:30|348.65|346.65|348.61|346.61|348.65|346.65|348.61|346.61|5
1727685060000|2024-09-30 08:31:00|348.66|346.66|348.61|346.61|348.66|346.66|348.61|346.61|2
1727685070000|2024-09-30 08:31:10|348.6|346.6|348.61|346.61|348.61|346.61|348.57|346.57|6
1727685100000|2024-09-30 08:31:40|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|1
1727685110000|2024-09-30 08:31:50|348.71|346.71|348.63|346.63|348.78|346.78|348.63|346.63|15
1727685120000|2024-09-30 08:32:00|348.61|346.61|348.77|346.77|348.84|346.84|348.61|346.61|19
1727685130000|2024-09-30 08:32:10|348.8|346.8|348.91|346.91|348.91|346.91|348.79|346.79|12
1727685140000|2024-09-30 08:32:20|348.92|346.92|348.86|346.86|348.92|346.92|348.85|346.85|15
1727685150000|2024-09-30 08:32:30|348.88|346.88|349.02|347.02|349.02|347.02|348.88|346.88|15
1727685160000|2024-09-30 08:32:40|349.01|347.01|348.88|346.88|349.02|347.02|348.87|346.87|17
1727685170000|2024-09-30 08:32:50|348.87|346.87|348.99|346.99|349.01|347.01|348.87|346.87|20
1727685180000|2024-09-30 08:33:00|349|347|349.07|347.07|349.07|347.07|348.89|346.89|18
1727685190000|2024-09-30 08:33:10|349.06|347.06|349.12|347.12|349.14|347.14|349.06|347.06|12
1727685200000|2024-09-30 08:33:20|349.11|347.11|349.05|347.05|349.11|347.11|349.05|347.05|4
1727685220000|2024-09-30 08:33:40|349.1|347.1|349.27|347.27|349.3|347.3|349.09|347.09|15
1727685240000|2024-09-30 08:34:00|349.26|347.26|349.27|347.27|349.27|347.27|349.26|347.26|4
1727685250000|2024-09-30 08:34:10|349.24|347.24|349.2|347.2|349.27|347.27|349.2|347.2|6
1727685260000|2024-09-30 08:34:20|349.22|347.22|348.93|346.93|349.22|347.22|348.9|346.9|10
1727685270000|2024-09-30 08:34:30|348.91|346.91|348.91|346.91|348.95|346.95|348.9|346.9|8
1727685280000|2024-09-30 08:34:40|348.9|346.9|349.01|347.01|349.01|347.01|348.9|346.9|6
1727685290000|2024-09-30 08:34:50|349.09|347.09|349.15|347.15|349.26|347.26|349.09|347.09|17
1727685300000|2024-09-30 08:35:00|349.17|347.17|349.23|347.23|349.25|347.25|349.16|347.16|11
1727685310000|2024-09-30 08:35:10|349.24|347.24|349.22|347.22|349.26|347.26|349.22|347.22|17
1727685320000|2024-09-30 08:35:20|349.2|347.2|348.94|346.94|349.2|347.2|348.92|346.92|19
1727685330000|2024-09-30 08:35:30|348.93|346.93|348.99|346.99|349|347|348.9|346.9|16
1727685340000|2024-09-30 08:35:40|348.97|346.97|348.97|346.97|349|347|348.94|346.94|13
1727685350000|2024-09-30 08:35:50|348.96|346.96|348.91|346.91|348.96|346.96|348.85|346.85|10
1727685360000|2024-09-30 08:36:00|348.96|346.96|349.07|347.07|349.07|347.07|348.96|346.96|20
1727685370000|2024-09-30 08:36:10|349.06|347.06|349.13|347.13|349.13|347.13|349.02|347.02|9
1727685380000|2024-09-30 08:36:20|349.12|347.12|348.87|346.87|349.13|347.13|348.87|346.87|16
1727685390000|2024-09-30 08:36:30|348.88|346.88|348.93|346.93|348.94|346.94|348.88|346.88|11
1727685400000|2024-09-30 08:36:40|348.91|346.91|348.84|346.84|348.91|346.91|348.77|346.77|12
1727685410000|2024-09-30 08:36:50|348.82|346.82|348.98|346.98|348.98|346.98|348.82|346.82|16
1727685420000|2024-09-30 08:37:00|348.96|346.96|348.96|346.96|348.99|346.99|348.88|346.88|20
1727685430000|2024-09-30 08:37:10|348.93|346.93|348.91|346.91|348.93|346.93|348.89|346.89|16
1727685440000|2024-09-30 08:37:20|348.92|346.92|348.84|346.84|348.93|346.93|348.83|346.83|7
1727685450000|2024-09-30 08:37:30|348.87|346.87|348.62|346.62|348.89|346.89|348.61|346.61|17
1727685460000|2024-09-30 08:37:40|348.63|346.63|348.65|346.65|348.65|346.65|348.62|346.62|8
1727685470000|2024-09-30 08:37:50|348.64|346.64|348.62|346.62|348.64|346.64|348.57|346.57|12
1727685480000|2024-09-30 08:38:00|348.63|346.63|348.66|346.66|348.69|346.69|348.63|346.63|6
1727685490000|2024-09-30 08:38:10|348.67|346.67|348.69|346.69|348.69|346.69|348.59|346.59|19
1727685500000|2024-09-30 08:38:20|348.7|346.7|348.68|346.68|348.72|346.72|348.67|346.67|12
1727685510000|2024-09-30 08:38:30|348.67|346.67|348.71|346.71|348.71|346.71|348.67|346.67|15
1727685520000|2024-09-30 08:38:40|348.74|346.74|348.71|346.71|348.76|346.76|348.7|346.7|17
1727685530000|2024-09-30 08:38:50|348.7|346.7|348.58|346.58|348.7|346.7|348.58|346.58|20
1727685540000|2024-09-30 08:39:00|348.53|346.53|348.49|346.49|348.53|346.53|348.47|346.47|13
1727685550000|2024-09-30 08:39:10|348.48|346.48|348.51|346.51|348.55|346.55|348.47|346.47|12
1727685560000|2024-09-30 08:39:20|348.5|346.5|348.22|346.22|348.5|346.5|348.05|346.05|20
1727685570000|2024-09-30 08:39:30|348.23|346.23|348.37|346.37|348.42|346.42|348.19|346.19|22
1727685580000|2024-09-30 08:39:40|348.36|346.36|348.54|346.54|348.56|346.56|348.36|346.36|17
1727685590000|2024-09-30 08:39:50|348.55|346.55|348.51|346.51|348.56|346.56|348.5|346.5|12
1727685600000|2024-09-30 08:40:00|348.5|346.5|348.38|346.38|348.52|346.52|348.33|346.33|18
1727685610000|2024-09-30 08:40:10|348.41|346.41|348.43|346.43|348.46|346.46|348.36|346.36|13
1727685620000|2024-09-30 08:40:20|348.45|346.45|348.44|346.44|348.51|346.51|348.44|346.44|11
1727685630000|2024-09-30 08:40:30|348.43|346.43|348.35|346.35|348.48|346.48|348.35|346.35|15
1727685640000|2024-09-30 08:40:40|348.33|346.33|348.43|346.43|348.43|346.43|348.33|346.33|7
1727685650000|2024-09-30 08:40:50|348.53|346.53|348.71|346.71|348.74|346.74|348.52|346.52|23
1727685660000|2024-09-30 08:41:00|348.72|346.72|348.71|346.71|348.73|346.73|348.62|346.62|17
1727685670000|2024-09-30 08:41:10|348.7|346.7|348.74|346.74|348.82|346.82|348.64|346.64|19
1727685680000|2024-09-30 08:41:20|348.73|346.73|348.77|346.77|348.77|346.77|348.72|346.72|6
1727685690000|2024-09-30 08:41:30|348.78|346.78|348.82|346.82|348.85|346.85|348.78|346.78|15
1727685700000|2024-09-30 08:41:40|348.83|346.83|348.84|346.84|348.89|346.89|348.82|346.82|13
1727685710000|2024-09-30 08:41:50|348.85|346.85|348.85|346.85|348.86|346.86|348.84|346.84|14
1727685720000|2024-09-30 08:42:00|348.84|346.84|348.81|346.81|348.85|346.85|348.81|346.81|9
1727685730000|2024-09-30 08:42:10|348.82|346.82|348.67|346.67|348.85|346.85|348.65|346.65|13
1727685740000|2024-09-30 08:42:20|348.66|346.66|348.59|346.59|348.66|346.66|348.57|346.57|17
1727685750000|2024-09-30 08:42:30|348.6|346.6|348.65|346.65|348.66|346.66|348.59|346.59|15
1727685760000|2024-09-30 08:42:40|348.59|346.59|348.68|346.68|348.68|346.68|348.59|346.59|10
1727685770000|2024-09-30 08:42:50|348.69|346.69|348.84|346.84|348.84|346.84|348.69|346.69|4
1727685780000|2024-09-30 08:43:00|348.83|346.83|348.7|346.7|348.83|346.83|348.69|346.69|15
1727685790000|2024-09-30 08:43:10|348.72|346.72|348.65|346.65|348.73|346.73|348.65|346.65|13
1727685800000|2024-09-30 08:43:20|348.66|346.66|348.74|346.74|348.76|346.76|348.66|346.66|18
1727685810000|2024-09-30 08:43:30|348.72|346.72|348.64|346.64|348.72|346.72|348.6|346.6|19
1727685820000|2024-09-30 08:43:40|348.66|346.66|348.67|346.67|348.69|346.69|348.64|346.64|9
1727685830000|2024-09-30 08:43:50|348.63|346.63|348.66|346.66|348.67|346.67|348.61|346.61|9
1727685840000|2024-09-30 08:44:00|348.63|346.63|348.66|346.66|348.67|346.67|348.62|346.62|11
1727685850000|2024-09-30 08:44:10|348.67|346.67|348.84|346.84|348.84|346.84|348.67|346.67|13
1727685860000|2024-09-30 08:44:20|348.85|346.85|348.76|346.76|348.85|346.85|348.75|346.75|14
1727685870000|2024-09-30 08:44:30|348.75|346.75|348.68|346.68|348.78|346.78|348.68|346.68|8
1727685880000|2024-09-30 08:44:40|348.69|346.69|348.69|346.69|348.72|346.72|348.68|346.68|7
1727685890000|2024-09-30 08:44:50|348.68|346.68|348.47|346.47|348.68|346.68|348.47|346.47|10
1727685900000|2024-09-30 08:45:00|348.46|346.46|348.47|346.47|348.48|346.48|348.36|346.36|15
1727685910000|2024-09-30 08:45:10|348.48|346.48|348.45|346.45|348.51|346.51|348.44|346.44|19
1727685920000|2024-09-30 08:45:20|348.44|346.44|348.5|346.5|348.54|346.54|348.44|346.44|14
1727685930000|2024-09-30 08:45:30|348.49|346.49|348.54|346.54|348.54|346.54|348.47|346.47|19
1727685940000|2024-09-30 08:45:40|348.52|346.52|348.4|346.4|348.52|346.52|348.4|346.4|7
1727685950000|2024-09-30 08:45:50|348.42|346.42|348.39|346.39|348.42|346.42|348.39|346.39|9
1727685960000|2024-09-30 08:46:00|348.4|346.4|348.44|346.44|348.44|346.44|348.39|346.39|14
1727685970000|2024-09-30 08:46:10|348.42|346.42|348.45|346.45|348.45|346.45|348.42|346.42|9
1727685980000|2024-09-30 08:46:20|348.44|346.44|348.31|346.31|348.44|346.44|348.3|346.3|12
1727685990000|2024-09-30 08:46:30|348.3|346.3|348.11|346.11|348.32|346.32|348.11|346.11|21
1727686000000|2024-09-30 08:46:40|348.12|346.12|348.33|346.33|348.36|346.36|348.12|346.12|11
1727686010000|2024-09-30 08:46:50|348.4|346.4|348.33|346.33|348.42|346.42|348.32|346.32|16
1727686020000|2024-09-30 08:47:00|348.32|346.32|348.12|346.12|348.32|346.32|348.12|346.12|18
1727686030000|2024-09-30 08:47:10|348.13|346.13|348.14|346.14|348.21|346.21|348.09|346.09|25
1727686040000|2024-09-30 08:47:20|348.16|346.16|348.07|346.07|348.19|346.19|348.07|346.07|18
1727686050000|2024-09-30 08:47:30|348.08|346.08|348.03|346.03|348.11|346.11|348|346|15
1727686060000|2024-09-30 08:47:40|348.07|346.07|347.95|345.95|348.08|346.08|347.92|345.92|17
1727686070000|2024-09-30 08:47:50|347.93|345.93|347.84|345.84|347.95|345.95|347.79|345.79|22
1727686080000|2024-09-30 08:48:00|347.85|345.85|347.94|345.94|347.94|345.94|347.85|345.85|7
1727686090000|2024-09-30 08:48:10|347.96|345.96|348.13|346.13|348.13|346.13|347.96|345.96|16
1727686100000|2024-09-30 08:48:20|348.16|346.16|348.12|346.12|348.26|346.26|348.12|346.12|15
1727686110000|2024-09-30 08:48:30|348.13|346.13|347.93|345.93|348.14|346.14|347.91|345.91|17
1727686120000|2024-09-30 08:48:40|347.96|345.96|347.94|345.94|348|346|347.94|345.94|17
1727686130000|2024-09-30 08:48:50|347.93|345.93|348.03|346.03|348.03|346.03|347.93|345.93|10
1727686140000|2024-09-30 08:49:00|348.01|346.01|348.19|346.19|348.19|346.19|348.01|346.01|17
1727686150000|2024-09-30 08:49:10|348.2|346.2|348.24|346.24|348.28|346.28|348.2|346.2|13
1727686160000|2024-09-30 08:49:20|348.23|346.23|348.41|346.41|348.41|346.41|348.23|346.23|10
1727686170000|2024-09-30 08:49:30|348.42|346.42|348.48|346.48|348.52|346.52|348.42|346.42|8
1727686180000|2024-09-30 08:49:40|348.54|346.54|348.68|346.68|348.69|346.69|348.54|346.54|20
1727686190000|2024-09-30 08:49:50|348.69|346.69|348.76|346.76|348.8|346.8|348.69|346.69|14
1727686200000|2024-09-30 08:50:00|348.77|346.77|348.81|346.81|348.86|346.86|348.77|346.77|21
1727686210000|2024-09-30 08:50:10|348.8|346.8|348.92|346.92|348.93|346.93|348.77|346.77|18
1727686220000|2024-09-30 08:50:20|348.94|346.94|349.13|347.13|349.14|347.14|348.94|346.94|10
1727686230000|2024-09-30 08:50:30|349.12|347.12|349.14|347.14|349.14|347.14|349.03|347.03|14
1727686240000|2024-09-30 08:50:40|349.12|347.12|349.17|347.17|349.22|347.22|349.12|347.12|10
1727686250000|2024-09-30 08:50:50|349.11|347.11|349.16|347.16|349.23|347.23|349.08|347.08|19
1727686260000|2024-09-30 08:51:00|349.17|347.17|349.08|347.08|349.17|347.17|348.89|346.89|24
1727686270000|2024-09-30 08:51:10|349.07|347.07|348.96|346.96|349.08|347.08|348.94|346.94|16
1727686280000|2024-09-30 08:51:20|348.97|346.97|348.89|346.89|349.01|347.01|348.89|346.89|19
1727686290000|2024-09-30 08:51:30|348.87|346.87|348.9|346.9|348.9|346.9|348.82|346.82|12
1727686300000|2024-09-30 08:51:40|348.91|346.91|349.05|347.05|349.05|347.05|348.9|346.9|14
1727686310000|2024-09-30 08:51:50|349.07|347.07|349|347|349.07|347.07|348.98|346.98|12
1727686320000|2024-09-30 08:52:00|348.99|346.99|349.13|347.13|349.13|347.13|348.95|346.95|18
1727686330000|2024-09-30 08:52:10|349.15|347.15|349.15|347.15|349.18|347.18|349.14|347.14|16
1727686340000|2024-09-30 08:52:20|349.2|347.2|349.04|347.04|349.2|347.2|349.04|347.04|18
1727686350000|2024-09-30 08:52:30|349|347|349.02|347.02|349.02|347.02|348.98|346.98|8
1727686360000|2024-09-30 08:52:40|349.01|347.01|349.01|347.01|349.02|347.02|348.99|346.99|7
1727686370000|2024-09-30 08:52:50|349.02|347.02|349.07|347.07|349.07|347.07|348.99|346.99|11
1727686380000|2024-09-30 08:53:00|349.08|347.08|349.17|347.17|349.17|347.17|349.08|347.08|11
1727686390000|2024-09-30 08:53:10|349.15|347.15|349.21|347.21|349.21|347.21|349.13|347.13|11
1727686400000|2024-09-30 08:53:20|349.19|347.19|349.13|347.13|349.19|347.19|349.1|347.1|15
1727686410000|2024-09-30 08:53:30|349.14|347.14|349.26|347.26|349.29|347.29|349.13|347.13|16
1727686420000|2024-09-30 08:53:40|349.22|347.22|349.24|347.24|349.24|347.24|349.21|347.21|4
1727686430000|2024-09-30 08:53:50|349.26|347.26|349.29|347.29|349.29|347.29|349.26|347.26|9
1727686440000|2024-09-30 08:54:00|349.28|347.28|349.3|347.3|349.32|347.32|349.27|347.27|14
1727686450000|2024-09-30 08:54:10|349.31|347.31|349.31|347.31|349.35|347.35|349.3|347.3|20
1727686460000|2024-09-30 08:54:20|349.3|347.3|349.32|347.32|349.35|347.35|349.3|347.3|7
1727686470000|2024-09-30 08:54:30|349.31|347.31|349.3|347.3|349.32|347.32|349.3|347.3|10
1727686480000|2024-09-30 08:54:40|349.29|347.29|349.21|347.21|349.29|347.29|349.21|347.21|15
1727686490000|2024-09-30 08:54:50|349.2|347.2|349|347|349.2|347.2|348.98|346.98|10
1727686500000|2024-09-30 08:55:00|349.02|347.02|349.09|347.09|349.09|347.09|349.01|347.01|10
1727686510000|2024-09-30 08:55:10|349.11|347.11|349.25|347.25|349.26|347.26|349.11|347.11|9
1727686520000|2024-09-30 08:55:20|349.26|347.26|349.25|347.25|349.26|347.26|349.22|347.22|10
1727686530000|2024-09-30 08:55:30|349.24|347.24|349.17|347.17|349.24|347.24|349.17|347.17|7
1727686540000|2024-09-30 08:55:40|349.16|347.16|349.13|347.13|349.16|347.16|349.08|347.08|10
1727686550000|2024-09-30 08:55:50|349.16|347.16|349.26|347.26|349.29|347.29|349.16|347.16|15
1727686560000|2024-09-30 08:56:00|349.27|347.27|349.32|347.32|349.32|347.32|349.27|347.27|8
1727686570000|2024-09-30 08:56:10|349.33|347.33|349.29|347.29|349.35|347.35|349.29|347.29|10
1727686580000|2024-09-30 08:56:20|349.3|347.3|349.32|347.32|349.32|347.32|349.3|347.3|6
1727686590000|2024-09-30 08:56:30|349.31|347.31|349.29|347.29|349.32|347.32|349.28|347.28|13
1727686600000|2024-09-30 08:56:40|349.28|347.28|349.32|347.32|349.33|347.33|349.28|347.28|10
1727686610000|2024-09-30 08:56:50|349.33|347.33|349.3|347.3|349.33|347.33|349.29|347.29|10
1727686620000|2024-09-30 08:57:00|349.31|347.31|349.27|347.27|349.37|347.37|349.27|347.27|14
1727686630000|2024-09-30 08:57:10|349.28|347.28|349.27|347.27|349.31|347.31|349.27|347.27|11
1727686640000|2024-09-30 08:57:20|349.26|347.26|349.31|347.31|349.33|347.33|349.26|347.26|14
1727686650000|2024-09-30 08:57:30|349.3|347.3|349.34|347.34|349.36|347.36|349.3|347.3|6
1727686660000|2024-09-30 08:57:40|349.35|347.35|349.33|347.33|349.35|347.35|349.3|347.3|13
1727686670000|2024-09-30 08:57:50|349.34|347.34|349.3|347.3|349.34|347.34|349.27|347.27|8
1727686680000|2024-09-30 08:58:00|349.31|347.31|349.27|347.27|349.31|347.31|349.27|347.27|10
1727686690000|2024-09-30 08:58:10|349.3|347.3|349.09|347.09|349.3|347.3|349.07|347.07|13
1727686700000|2024-09-30 08:58:20|349.1|347.1|349.2|347.2|349.2|347.2|349.1|347.1|8
1727686710000|2024-09-30 08:58:30|349.23|347.23|349.31|347.31|349.31|347.31|349.23|347.23|15
1727686720000|2024-09-30 08:58:40|349.3|347.3|349.32|347.32|349.32|347.32|349.29|347.29|9
1727686730000|2024-09-30 08:58:50|349.33|347.33|349.3|347.3|349.39|347.39|349.29|347.29|16
1727686740000|2024-09-30 08:59:00|349.28|347.28|349.3|347.3|349.3|347.3|349.27|347.27|10
1727686750000|2024-09-30 08:59:10|349.29|347.29|349.29|347.29|349.33|347.33|349.28|347.28|22
1727686760000|2024-09-30 08:59:20|349.28|347.28|349.3|347.3|349.32|347.32|349.28|347.28|15
1727686770000|2024-09-30 08:59:30|349.29|347.29|349.27|347.27|349.29|347.29|349.27|347.27|3
1727686780000|2024-09-30 08:59:40|349.26|347.26|349.29|347.29|349.29|347.29|349.22|347.22|12
1727686790000|2024-09-30 08:59:50|349.3|347.3|349.26|347.26|349.3|347.3|349.26|347.26|6
1727686800000|2024-09-30 09:00:00|349.24|347.24|349.2|347.2|349.25|347.25|349.18|347.18|13
1727686810000|2024-09-30 09:00:10|349.19|347.19|349.14|347.14|349.19|347.19|349.14|347.14|6
1727686820000|2024-09-30 09:00:20|349.1|347.1|349.11|347.11|349.11|347.11|349.08|347.08|14
1727686830000|2024-09-30 09:00:30|349.13|347.13|349.12|347.12|349.13|347.13|349.11|347.11|6
1727686840000|2024-09-30 09:00:40|349.13|347.13|349.1|347.1|349.15|347.15|349.1|347.1|5
1727686850000|2024-09-30 09:00:50|349.09|347.09|349.1|347.1|349.11|347.11|349.07|347.07|13
1727686860000|2024-09-30 09:01:00|349.07|347.07|349.09|347.09|349.26|347.26|349.07|347.07|20
1727686870000|2024-09-30 09:01:10|349.08|347.08|349.06|347.06|349.11|347.11|349.05|347.05|13
1727686880000|2024-09-30 09:01:20|349.08|347.08|349.07|347.07|349.11|347.11|349.07|347.07|10
1727686890000|2024-09-30 09:01:30|349.05|347.05|348.98|346.98|349.05|347.05|348.98|346.98|2
1727686900000|2024-09-30 09:01:40|348.97|346.97|349.04|347.04|349.04|347.04|348.96|346.96|9
1727686910000|2024-09-30 09:01:50|349.05|347.05|349.09|347.09|349.12|347.12|349.05|347.05|11
1727686920000|2024-09-30 09:02:00|349.1|347.1|349.05|347.05|349.11|347.11|349.05|347.05|5
1727686930000|2024-09-30 09:02:10|349|347|348.78|346.78|349|347|348.76|346.76|14
1727686940000|2024-09-30 09:02:20|348.79|346.79|348.74|346.74|348.79|346.79|348.74|346.74|5
1727686950000|2024-09-30 09:02:30|348.76|346.76|348.8|346.8|348.84|346.84|348.76|346.76|11
1727686960000|2024-09-30 09:02:40|348.78|346.78|348.78|346.78|348.8|346.8|348.78|346.78|6
1727686970000|2024-09-30 09:02:50|348.77|346.77|348.69|346.69|348.77|346.77|348.69|346.69|7
1727686980000|2024-09-30 09:03:00|348.64|346.64|348.56|346.56|348.64|346.64|348.56|346.56|4
1727686990000|2024-09-30 09:03:10|348.55|346.55|348.49|346.49|348.55|346.55|348.49|346.49|13
1727687000000|2024-09-30 09:03:20|348.48|346.48|348.16|346.16|348.48|346.48|348.16|346.16|14
1727687010000|2024-09-30 09:03:30|348.15|346.15|348.09|346.09|348.15|346.15|348.06|346.06|13
1727687020000|2024-09-30 09:03:40|348.08|346.08|348.04|346.04|348.09|346.09|347.99|345.99|18
1727687030000|2024-09-30 09:03:50|348.05|346.05|348.01|346.01|348.05|346.05|348|346|10
1727687040000|2024-09-30 09:04:00|348|346|348.16|346.16|348.19|346.19|347.96|345.96|22
1727687050000|2024-09-30 09:04:10|348.19|346.19|348.27|346.27|348.32|346.32|348.19|346.19|7
1727687060000|2024-09-30 09:04:20|348.28|346.28|348.31|346.31|348.32|346.32|348.26|346.26|12
1727687070000|2024-09-30 09:04:30|348.34|346.34|348.46|346.46|348.47|346.47|348.34|346.34|5
1727687080000|2024-09-30 09:04:40|348.48|346.48|348.61|346.61|348.69|346.69|348.48|346.48|19
1727687090000|2024-09-30 09:04:50|348.62|346.62|348.8|346.8|348.8|346.8|348.62|346.62|16
1727687100000|2024-09-30 09:05:00|348.79|346.79|348.7|346.7|348.82|346.82|348.65|346.65|16
1727687110000|2024-09-30 09:05:10|348.74|346.74|348.83|346.83|348.84|346.84|348.72|346.72|25
1727687120000|2024-09-30 09:05:20|348.82|346.82|348.91|346.91|348.91|346.91|348.82|346.82|11
1727687130000|2024-09-30 09:05:30|348.92|346.92|349.03|347.03|349.06|347.06|348.92|346.92|20
1727687140000|2024-09-30 09:05:40|349.02|347.02|349.02|347.02|349.03|347.03|348.97|346.97|11
1727687150000|2024-09-30 09:05:50|349.03|347.03|349|347|349.03|347.03|348.95|346.95|17
1727687160000|2024-09-30 09:06:00|348.99|346.99|348.97|346.97|348.99|346.99|348.91|346.91|11
1727687170000|2024-09-30 09:06:10|348.93|346.93|348.85|346.85|348.93|346.93|348.79|346.79|18
1727687180000|2024-09-30 09:06:20|348.83|346.83|348.84|346.84|348.87|346.87|348.76|346.76|14
1727687190000|2024-09-30 09:06:30|348.85|346.85|348.84|346.84|348.87|346.87|348.84|346.84|11
1727687200000|2024-09-30 09:06:40|348.81|346.81|348.48|346.48|348.81|346.81|348.47|346.47|14
1727687210000|2024-09-30 09:06:50|348.51|346.51|348.4|346.4|348.52|346.52|348.4|346.4|12
1727687220000|2024-09-30 09:07:00|348.39|346.39|348.17|346.17|348.39|346.39|348.17|346.17|16
1727687230000|2024-09-30 09:07:10|348.18|346.18|348.16|346.16|348.22|346.22|348.15|346.15|20
1727687240000|2024-09-30 09:07:20|348.18|346.18|348.36|346.36|348.4|346.4|348.12|346.12|28
1727687250000|2024-09-30 09:07:30|348.37|346.37|348.3|346.3|348.4|346.4|348.24|346.24|16
1727687260000|2024-09-30 09:07:40|348.29|346.29|348.27|346.27|348.31|346.31|348.23|346.23|16
1727687270000|2024-09-30 09:07:50|348.28|346.28|348.37|346.37|348.37|346.37|348.28|346.28|7
1727687280000|2024-09-30 09:08:00|348.33|346.33|348.26|346.26|348.33|346.33|348.26|346.26|12
1727687290000|2024-09-30 09:08:10|348.27|346.27|348.34|346.34|348.37|346.37|348.27|346.27|13
1727687300000|2024-09-30 09:08:20|348.33|346.33|348.29|346.29|348.33|346.33|348.18|346.18|17
1727687310000|2024-09-30 09:08:30|348.35|346.35|348.34|346.34|348.37|346.37|348.34|346.34|9
1727687320000|2024-09-30 09:08:40|348.33|346.33|348.31|346.31|348.36|346.36|348.31|346.31|12
1727687330000|2024-09-30 09:08:50|348.27|346.27|348.08|346.08|348.27|346.27|348.04|346.04|15
1727687340000|2024-09-30 09:09:00|348.07|346.07|348.02|346.02|348.08|346.08|348.02|346.02|8
1727687350000|2024-09-30 09:09:10|348.04|346.04|348.28|346.28|348.29|346.29|348.04|346.04|16
1727687360000|2024-09-30 09:09:20|348.27|346.27|348.24|346.24|348.27|346.27|348.24|346.24|3
1727687370000|2024-09-30 09:09:30|348.25|346.25|348.26|346.26|348.26|346.26|348.24|346.24|4
1727687380000|2024-09-30 09:09:40|348.27|346.27|348.22|346.22|348.3|346.3|348.22|346.22|16
1727687390000|2024-09-30 09:09:50|348.23|346.23|348.2|346.2|348.25|346.25|348.2|346.2|11
1727687400000|2024-09-30 09:10:00|348.14|346.14|348.3|346.3|348.3|346.3|348.08|346.08|18
1727687410000|2024-09-30 09:10:10|348.31|346.31|348.37|346.37|348.38|346.38|348.31|346.31|10
1727687420000|2024-09-30 09:10:20|348.39|346.39|348.35|346.35|348.39|346.39|348.34|346.34|8
1727687430000|2024-09-30 09:10:30|348.36|346.36|348.36|346.36|348.41|346.41|348.33|346.33|7
1727687440000|2024-09-30 09:10:40|348.37|346.37|348.59|346.59|348.59|346.59|348.37|346.37|29
1727687450000|2024-09-30 09:10:50|348.58|346.58|348.59|346.59|348.59|346.59|348.57|346.57|6
1727687460000|2024-09-30 09:11:00|348.58|346.58|348.37|346.37|348.58|346.58|348.37|346.37|16
1727687470000|2024-09-30 09:11:10|348.36|346.36|348.35|346.35|348.36|346.36|348.26|346.26|12
1727687480000|2024-09-30 09:11:20|348.34|346.34|348.18|346.18|348.34|346.34|348.18|346.18|16
1727687490000|2024-09-30 09:11:30|348.17|346.17|348.14|346.14|348.18|346.18|348.12|346.12|14
1727687500000|2024-09-30 09:11:40|348.09|346.09|347.97|345.97|348.09|346.09|347.92|345.92|9
1727687510000|2024-09-30 09:11:50|347.98|345.98|347.97|345.97|347.99|345.99|347.96|345.96|5
1727687520000|2024-09-30 09:12:00|347.99|345.99|348|346|348.04|346.04|347.97|345.97|10
1727687530000|2024-09-30 09:12:10|347.98|345.98|347.86|345.86|347.98|345.98|347.85|345.85|22
1727687540000|2024-09-30 09:12:20|347.84|345.84|347.72|345.72|347.84|345.84|347.67|345.67|16
1727687550000|2024-09-30 09:12:30|347.73|345.73|347.71|345.71|347.76|345.76|347.68|345.68|12
1727687560000|2024-09-30 09:12:40|347.7|345.7|347.71|345.71|347.74|345.74|347.7|345.7|10
1727687570000|2024-09-30 09:12:50|347.7|345.7|347.82|345.82|347.85|345.85|347.7|345.7|15
1727687580000|2024-09-30 09:13:00|347.81|345.81|347.68|345.68|347.81|345.81|347.68|345.68|11
1727687590000|2024-09-30 09:13:10|347.7|345.7|347.76|345.76|347.76|345.76|347.7|345.7|13
1727687600000|2024-09-30 09:13:20|347.77|345.77|347.77|345.77|347.87|345.87|347.76|345.76|14
1727687610000|2024-09-30 09:13:30|347.78|345.78|347.66|345.66|347.79|345.79|347.64|345.64|23
1727687620000|2024-09-30 09:13:40|347.67|345.67|347.61|345.61|347.7|345.7|347.59|345.59|14
1727687630000|2024-09-30 09:13:50|347.5|345.5|347.36|345.36|347.5|345.5|347.36|345.36|8
1727687640000|2024-09-30 09:14:00|347.37|345.37|347.29|345.29|347.41|345.41|347.28|345.28|23
1727687650000|2024-09-30 09:14:10|347.3|345.3|347.49|345.49|347.5|345.5|347.3|345.3|20
1727687660000|2024-09-30 09:14:20|347.51|345.51|347.71|345.71|347.76|345.76|347.51|345.51|24
1727687670000|2024-09-30 09:14:30|347.68|345.68|347.71|345.71|347.73|345.73|347.67|345.67|9
1727687680000|2024-09-30 09:14:40|347.72|345.72|347.68|345.68|347.74|345.74|347.68|345.68|6
1727687690000|2024-09-30 09:14:50|347.67|345.67|347.69|345.69|347.69|345.69|347.67|345.67|5
1727687700000|2024-09-30 09:15:00|347.67|345.67|347.77|345.77|347.82|345.82|347.67|345.67|14
1727687710000|2024-09-30 09:15:10|347.76|345.76|347.71|345.71|347.78|345.78|347.7|345.7|13
1727687720000|2024-09-30 09:15:20|347.76|345.76|347.47|345.47|347.76|345.76|347.4|345.4|22
1727687730000|2024-09-30 09:15:30|347.45|345.45|347.5|345.5|347.52|345.52|347.39|345.39|15
1727687740000|2024-09-30 09:15:40|347.48|345.48|347.41|345.41|347.51|345.51|347.41|345.41|15
1727687750000|2024-09-30 09:15:50|347.38|345.38|347.36|345.36|347.41|345.41|347.36|345.36|12
1727687760000|2024-09-30 09:16:00|347.37|345.37|347.42|345.42|347.44|345.44|347.36|345.36|12
1727687770000|2024-09-30 09:16:10|347.44|345.44|347.12|345.12|347.49|345.49|347.12|345.12|21
1727687780000|2024-09-30 09:16:20|347.08|345.08|346.6|344.6|347.08|345.08|346.42|344.42|33
1727687790000|2024-09-30 09:16:30|346.63|344.63|347.14|345.14|347.18|345.18|346.63|344.63|30
1727687800000|2024-09-30 09:16:40|347.13|345.13|346.72|344.72|347.13|345.13|346.72|344.72|19
1727687810000|2024-09-30 09:16:50|346.73|344.73|346.55|344.55|346.77|344.77|346.41|344.41|25
1727687820000|2024-09-30 09:17:00|346.57|344.57|347.06|345.06|347.06|345.06|346.57|344.57|29
1727687830000|2024-09-30 09:17:10|347.11|345.11|347.22|345.22|347.22|345.22|347.07|345.07|23
1727687840000|2024-09-30 09:17:20|347.23|345.23|347.21|345.21|347.38|345.38|347.17|345.17|20
1727687850000|2024-09-30 09:17:30|347.25|345.25|347.41|345.41|347.48|345.48|347.25|345.25|25
1727687860000|2024-09-30 09:17:40|347.4|345.4|347.51|345.51|347.53|345.53|347.35|345.35|25
1727687870000|2024-09-30 09:17:50|347.49|345.49|347.51|345.51|347.53|345.53|347.39|345.39|15
1727687880000|2024-09-30 09:18:00|347.53|345.53|347.64|345.64|347.79|345.79|347.53|345.53|24
1727687890000|2024-09-30 09:18:10|347.65|345.65|347.94|345.94|347.94|345.94|347.65|345.65|20
1727687900000|2024-09-30 09:18:20|347.95|345.95|348.02|346.02|348.07|346.07|347.94|345.94|21
1727687910000|2024-09-30 09:18:30|348.03|346.03|348.31|346.31|348.31|346.31|348.03|346.03|20
1727687920000|2024-09-30 09:18:40|348.28|346.28|348.14|346.14|348.3|346.3|348.14|346.14|25
1727687930000|2024-09-30 09:18:50|348.13|346.13|347.94|345.94|348.2|346.2|347.94|345.94|18
1727687940000|2024-09-30 09:19:00|347.97|345.97|347.91|345.91|348.15|346.15|347.91|345.91|22
1727687950000|2024-09-30 09:19:10|347.9|345.9|348.11|346.11|348.11|346.11|347.83|345.83|31
1727687960000|2024-09-30 09:19:20|348.12|346.12|348.28|346.28|348.28|346.28|348.12|346.12|20
1727687970000|2024-09-30 09:19:30|348.29|346.29|348.19|346.19|348.4|346.4|348.19|346.19|23
1727687980000|2024-09-30 09:19:40|348.2|346.2|348.19|346.19|348.22|346.22|348.17|346.17|20
1727687990000|2024-09-30 09:19:50|348.18|346.18|348.4|346.4|348.4|346.4|348.17|346.17|19
1727688000000|2024-09-30 09:20:00|348.42|346.42|348.47|346.47|348.48|346.48|348.38|346.38|19
1727688010000|2024-09-30 09:20:10|348.45|346.45|348.37|346.37|348.45|346.45|348.31|346.31|18
1727688020000|2024-09-30 09:20:20|348.38|346.38|348.22|346.22|348.38|346.38|348.18|346.18|18
1727688030000|2024-09-30 09:20:30|348.19|346.19|348.11|346.11|348.19|346.19|348.05|346.05|22
1727688040000|2024-09-30 09:20:40|348.1|346.1|348|346|348.1|346.1|348|346|20
1727688050000|2024-09-30 09:20:50|347.99|345.99|347.92|345.92|347.99|345.99|347.9|345.9|19
1727688060000|2024-09-30 09:21:00|347.9|345.9|347.76|345.76|347.9|345.9|347.74|345.74|15
1727688070000|2024-09-30 09:21:10|347.75|345.75|347.61|345.61|347.81|345.81|347.61|345.61|24
1727688080000|2024-09-30 09:21:20|347.66|345.66|347.74|345.74|347.8|345.8|347.66|345.66|21
1727688090000|2024-09-30 09:21:30|347.73|345.73|347.93|345.93|347.93|345.93|347.73|345.73|17
1727688100000|2024-09-30 09:21:40|348.07|346.07|347.95|345.95|348.07|346.07|347.9|345.9|21
1727688110000|2024-09-30 09:21:50|347.94|345.94|347.95|345.95|347.95|345.95|347.9|345.9|17
1727688120000|2024-09-30 09:22:00|347.94|345.94|347.89|345.89|347.94|345.94|347.82|345.82|14
1727688130000|2024-09-30 09:22:10|347.85|345.85|348.1|346.1|348.11|346.11|347.81|345.81|20
1727688140000|2024-09-30 09:22:20|348.09|346.09|348.01|346.01|348.09|346.09|347.95|345.95|21
1727688150000|2024-09-30 09:22:30|348.03|346.03|347.96|345.96|348.06|346.06|347.93|345.93|15
1727688160000|2024-09-30 09:22:40|347.94|345.94|347.99|345.99|347.99|345.99|347.9|345.9|14
1727688170000|2024-09-30 09:22:50|348|346|348.04|346.04|348.06|346.06|348|346|9
1727688180000|2024-09-30 09:23:00|348.05|346.05|348.08|346.08|348.1|346.1|348.01|346.01|22
1727688190000|2024-09-30 09:23:10|348.04|346.04|348.17|346.17|348.17|346.17|348.02|346.02|14
1727688200000|2024-09-30 09:23:20|348.15|346.15|347.97|345.97|348.15|346.15|347.94|345.94|22
1727688210000|2024-09-30 09:23:30|347.98|345.98|347.89|345.89|347.98|345.98|347.83|345.83|15
1727688220000|2024-09-30 09:23:40|347.88|345.88|347.94|345.94|347.94|345.94|347.88|345.88|6
1727688230000|2024-09-30 09:23:50|347.95|345.95|347.95|345.95|347.99|345.99|347.95|345.95|20
1727688240000|2024-09-30 09:24:00|347.97|345.97|348.11|346.11|348.11|346.11|347.97|345.97|8
1727688250000|2024-09-30 09:24:10|348.1|346.1|348.34|346.34|348.36|346.36|348.09|346.09|17
1727688260000|2024-09-30 09:24:20|348.35|346.35|348.45|346.45|348.45|346.45|348.35|346.35|12
1727688270000|2024-09-30 09:24:30|348.47|346.47|348.6|346.6|348.6|346.6|348.47|346.47|10
1727688280000|2024-09-30 09:24:40|348.57|346.57|348.46|346.46|348.57|346.57|348.44|346.44|15
1727688290000|2024-09-30 09:24:50|348.48|346.48|348.42|346.42|348.48|346.48|348.39|346.39|9
1727688300000|2024-09-30 09:25:00|348.43|346.43|348.65|346.65|348.67|346.67|348.42|346.42|19
1727688310000|2024-09-30 09:25:10|348.61|346.61|349.04|347.04|349.04|347.04|348.6|346.6|15
1727688320000|2024-09-30 09:25:20|349.02|347.02|349.02|347.02|349.04|347.04|349.01|347.01|10
1727688330000|2024-09-30 09:25:30|349.01|347.01|348.91|346.91|349.01|347.01|348.88|346.88|15
1727688340000|2024-09-30 09:25:40|348.92|346.92|348.9|346.9|348.92|346.92|348.82|346.82|25
1727688350000|2024-09-30 09:25:50|348.91|346.91|348.83|346.83|348.91|346.91|348.83|346.83|15
1727688360000|2024-09-30 09:26:00|348.84|346.84|348.92|346.92|348.92|346.92|348.83|346.83|22
1727688370000|2024-09-30 09:26:10|348.9|346.9|348.76|346.76|348.9|346.9|348.76|346.76|10
1727688380000|2024-09-30 09:26:20|348.77|346.77|348.79|346.79|348.82|346.82|348.73|346.73|13
1727688390000|2024-09-30 09:26:30|348.78|346.78|348.78|346.78|348.78|346.78|348.74|346.74|11
1727688400000|2024-09-30 09:26:40|348.76|346.76|348.74|346.74|348.8|346.8|348.74|346.74|11
1727688410000|2024-09-30 09:26:50|348.73|346.73|348.8|346.8|348.81|346.81|348.73|346.73|17
1727688420000|2024-09-30 09:27:00|348.81|346.81|348.79|346.79|348.85|346.85|348.74|346.74|21
1727688430000|2024-09-30 09:27:10|348.78|346.78|348.75|346.75|348.78|346.78|348.73|346.73|19
1727688440000|2024-09-30 09:27:20|348.74|346.74|348.86|346.86|348.89|346.89|348.74|346.74|19
1727688450000|2024-09-30 09:27:30|348.85|346.85|348.81|346.81|348.89|346.89|348.79|346.79|15
1727688460000|2024-09-30 09:27:40|348.8|346.8|348.84|346.84|348.89|346.89|348.8|346.8|14
1727688470000|2024-09-30 09:27:50|348.83|346.83|348.84|346.84|348.87|346.87|348.8|346.8|10
1727688480000|2024-09-30 09:28:00|348.85|346.85|348.86|346.86|348.9|346.9|348.8|346.8|15
1727688490000|2024-09-30 09:28:10|348.89|346.89|348.82|346.82|348.89|346.89|348.81|346.81|18
1727688500000|2024-09-30 09:28:20|348.84|346.84|348.83|346.83|348.86|346.86|348.82|346.82|10
1727688510000|2024-09-30 09:28:30|348.81|346.81|348.8|346.8|348.85|346.85|348.8|346.8|7
1727688520000|2024-09-30 09:28:40|348.79|346.79|348.73|346.73|348.79|346.79|348.66|346.66|10
1727688530000|2024-09-30 09:28:50|348.76|346.76|348.76|346.76|348.8|346.8|348.76|346.76|13
1727688540000|2024-09-30 09:29:00|348.78|346.78|348.75|346.75|348.79|346.79|348.74|346.74|20
1727688550000|2024-09-30 09:29:10|348.76|346.76|348.75|346.75|348.79|346.79|348.75|346.75|9
1727688560000|2024-09-30 09:29:20|348.74|346.74|348.62|346.62|348.74|346.74|348.61|346.61|16
1727688570000|2024-09-30 09:29:30|348.64|346.64|348.72|346.72|348.72|346.72|348.64|346.64|7
1727688580000|2024-09-30 09:29:40|348.71|346.71|348.71|346.71|348.73|346.73|348.71|346.71|7
1727688590000|2024-09-30 09:29:50|348.7|346.7|348.74|346.74|348.76|346.76|348.66|346.66|9
1727688600000|2024-09-30 09:30:00|348.75|346.75|348.79|346.79|348.82|346.82|348.71|346.71|28
1727688610000|2024-09-30 09:30:10|348.78|346.78|348.95|346.95|348.95|346.95|348.77|346.77|23
1727688620000|2024-09-30 09:30:20|348.97|346.97|349.03|347.03|349.03|347.03|348.96|346.96|16
1727688630000|2024-09-30 09:30:30|349.04|347.04|349.16|347.16|349.18|347.18|349.04|347.04|16
1727688640000|2024-09-30 09:30:40|349.17|347.17|349.15|347.15|349.22|347.22|349.14|347.14|15
1727688650000|2024-09-30 09:30:50|349.16|347.16|349.18|347.18|349.2|347.2|349.16|347.16|12
1727688660000|2024-09-30 09:31:00|349.16|347.16|348.98|346.98|349.16|347.16|348.93|346.93|17
1727688670000|2024-09-30 09:31:10|348.99|346.99|348.97|346.97|349.03|347.03|348.96|346.96|16
1727688680000|2024-09-30 09:31:20|348.98|346.98|348.97|346.97|349|347|348.97|346.97|7
1727688690000|2024-09-30 09:31:30|348.98|346.98|349.07|347.07|349.07|347.07|348.98|346.98|10
1727688700000|2024-09-30 09:31:40|349.08|347.08|349.09|347.09|349.14|347.14|349.08|347.08|11
1727688710000|2024-09-30 09:31:50|349.05|347.05|348.98|346.98|349.05|347.05|348.96|346.96|14
1727688720000|2024-09-30 09:32:00|348.93|346.93|348.76|346.76|348.93|346.93|348.75|346.75|16
1727688730000|2024-09-30 09:32:10|348.77|346.77|348.71|346.71|348.78|346.78|348.71|346.71|14
1727688740000|2024-09-30 09:32:20|348.68|346.68|348.56|346.56|348.68|346.68|348.52|346.52|17
1727688750000|2024-09-30 09:32:30|348.55|346.55|348.41|346.41|348.6|346.6|348.41|346.41|22
1727688760000|2024-09-30 09:32:40|348.4|346.4|348.25|346.25|348.4|346.4|348.25|346.25|11
1727688770000|2024-09-30 09:32:50|348.29|346.29|348.24|346.24|348.3|346.3|348.22|346.22|16
1727688780000|2024-09-30 09:33:00|348.23|346.23|348.14|346.14|348.27|346.27|348.14|346.14|18
1727688790000|2024-09-30 09:33:10|348.12|346.12|348.07|346.07|348.12|346.12|347.99|345.99|21
1727688800000|2024-09-30 09:33:20|348.08|346.08|348|346|348.15|346.15|347.99|345.99|15
1727688810000|2024-09-30 09:33:30|347.99|345.99|347.95|345.95|348|346|347.91|345.91|9
1727688820000|2024-09-30 09:33:40|347.98|345.98|347.86|345.86|347.98|345.98|347.86|345.86|15
1727688830000|2024-09-30 09:33:50|347.85|345.85|347.9|345.9|347.91|345.91|347.85|345.85|7
1727688840000|2024-09-30 09:34:00|347.92|345.92|347.83|345.83|347.92|345.92|347.82|345.82|17
1727688850000|2024-09-30 09:34:10|347.85|345.85|347.89|345.89|347.89|345.89|347.85|345.85|9
1727688860000|2024-09-30 09:34:20|347.9|345.9|347.94|345.94|347.96|345.96|347.9|345.9|14
1727688870000|2024-09-30 09:34:30|347.95|345.95|347.93|345.93|347.95|345.95|347.87|345.87|6
1727688880000|2024-09-30 09:34:40|347.95|345.95|347.94|345.94|347.96|345.96|347.91|345.91|14
1727688890000|2024-09-30 09:34:50|347.91|345.91|347.86|345.86|347.91|345.91|347.85|345.85|11
1727688900000|2024-09-30 09:35:00|347.84|345.84|347.76|345.76|347.84|345.84|347.71|345.71|15
1727688910000|2024-09-30 09:35:10|347.77|345.77|347.96|345.96|347.98|345.98|347.77|345.77|19
1727688920000|2024-09-30 09:35:20|347.95|345.95|347.94|345.94|347.99|345.99|347.93|345.93|12
1727688930000|2024-09-30 09:35:30|347.93|345.93|347.91|345.91|347.98|345.98|347.89|345.89|19
1727688940000|2024-09-30 09:35:40|347.9|345.9|347.88|345.88|347.95|345.95|347.88|345.88|11
1727688950000|2024-09-30 09:35:50|347.82|345.82|347.87|345.87|347.88|345.88|347.74|345.74|16
1727688960000|2024-09-30 09:36:00|347.84|345.84|347.66|345.66|347.85|345.85|347.66|345.66|16
1727688970000|2024-09-30 09:36:10|347.6|345.6|347.36|345.36|347.6|345.6|347.36|345.36|18
1727688980000|2024-09-30 09:36:20|347.37|345.37|347.45|345.45|347.47|345.47|347.3|345.3|19
1727688990000|2024-09-30 09:36:30|347.46|345.46|347.47|345.47|347.55|345.55|347.45|345.45|18
1727689000000|2024-09-30 09:36:40|347.48|345.48|347.44|345.44|347.48|345.48|347.44|345.44|9
1727689010000|2024-09-30 09:36:50|347.45|345.45|347.46|345.46|347.47|345.47|347.45|345.45|10
1727689020000|2024-09-30 09:37:00|347.45|345.45|347.46|345.46|347.47|345.47|347.35|345.35|13
1727689030000|2024-09-30 09:37:10|347.45|345.45|347.33|345.33|347.45|345.45|347.29|345.29|21
1727689040000|2024-09-30 09:37:20|347.38|345.38|347.44|345.44|347.45|345.45|347.38|345.38|9
1727689050000|2024-09-30 09:37:30|347.43|345.43|347.42|345.42|347.47|345.47|347.42|345.42|11
1727689060000|2024-09-30 09:37:40|347.41|345.41|347.4|345.4|347.43|345.43|347.39|345.39|10
1727689070000|2024-09-30 09:37:50|347.39|345.39|347.36|345.36|347.39|345.39|347.34|345.34|9
1727689080000|2024-09-30 09:38:00|347.38|345.38|347.21|345.21|347.4|345.4|347.2|345.2|23
1727689090000|2024-09-30 09:38:10|347.19|345.19|347.65|345.65|347.65|345.65|347.17|345.17|15
1727689100000|2024-09-30 09:38:20|347.66|345.66|347.86|345.86|347.88|345.88|347.66|345.66|19
1727689110000|2024-09-30 09:38:30|347.88|345.88|347.75|345.75|347.88|345.88|347.75|345.75|12
1727689120000|2024-09-30 09:38:40|347.76|345.76|347.63|345.63|347.76|345.76|347.62|345.62|16
1727689130000|2024-09-30 09:38:50|347.64|345.64|347.49|345.49|347.65|345.65|347.49|345.49|17
1727689140000|2024-09-30 09:39:00|347.51|345.51|347.44|345.44|347.52|345.52|347.44|345.44|10
1727689150000|2024-09-30 09:39:10|347.46|345.46|347.47|345.47|347.48|345.48|347.43|345.43|15
1727689160000|2024-09-30 09:39:20|347.46|345.46|347.42|345.42|347.47|345.47|347.41|345.41|9
1727689170000|2024-09-30 09:39:30|347.41|345.41|347.37|345.37|347.41|345.41|347.37|345.37|15
1727689180000|2024-09-30 09:39:40|347.38|345.38|347.41|345.41|347.42|345.42|347.36|345.36|10
1727689190000|2024-09-30 09:39:50|347.4|345.4|347.34|345.34|347.4|345.4|347.3|345.3|13
1727689200000|2024-09-30 09:40:00|347.33|345.33|347.4|345.4|347.4|345.4|347.3|345.3|14
1727689210000|2024-09-30 09:40:10|347.41|345.41|347.48|345.48|347.51|345.51|347.39|345.39|19
1727689220000|2024-09-30 09:40:20|347.45|345.45|347.42|345.42|347.45|345.45|347.4|345.4|11
1727689230000|2024-09-30 09:40:30|347.41|345.41|347.41|345.41|347.43|345.43|347.39|345.39|14
1727689240000|2024-09-30 09:40:40|347.39|345.39|347.4|345.4|347.4|345.4|347.39|345.39|2
1727689250000|2024-09-30 09:40:50|347.41|345.41|347.34|345.34|347.41|345.41|347.3|345.3|18
1727689260000|2024-09-30 09:41:00|347.32|345.32|347.27|345.27|347.33|345.33|347.27|345.27|8
1727689270000|2024-09-30 09:41:10|347.29|345.29|347.23|345.23|347.35|345.35|347.2|345.2|17
1727689280000|2024-09-30 09:41:20|347.22|345.22|347.09|345.09|347.22|345.22|347.08|345.08|7
1727689290000|2024-09-30 09:41:30|347.08|345.08|347.21|345.21|347.27|345.27|347.08|345.08|17
1727689300000|2024-09-30 09:41:40|347.19|345.19|346.99|344.99|347.22|345.22|346.99|344.99|13
1727689310000|2024-09-30 09:41:50|347.02|345.02|346.98|344.98|347.05|345.05|346.93|344.93|24
1727689320000|2024-09-30 09:42:00|346.99|344.99|346.89|344.89|346.99|344.99|346.85|344.85|14
1727689330000|2024-09-30 09:42:10|346.88|344.88|346.86|344.86|346.88|344.88|346.85|344.85|11
1727689340000|2024-09-30 09:42:20|346.85|344.85|346.73|344.73|346.85|344.85|346.7|344.7|13
1727689350000|2024-09-30 09:42:30|346.74|344.74|346.71|344.71|346.75|344.75|346.71|344.71|8
1727689360000|2024-09-30 09:42:40|346.72|344.72|346.87|344.87|346.87|344.87|346.72|344.72|12
1727689370000|2024-09-30 09:42:50|346.99|344.99|347.04|345.04|347.07|345.07|346.99|344.99|19
1727689380000|2024-09-30 09:43:00|347|345|346.81|344.81|347.02|345.02|346.76|344.76|23
1727689390000|2024-09-30 09:43:10|346.85|344.85|346.79|344.79|346.85|344.85|346.79|344.79|9
1727689400000|2024-09-30 09:43:20|346.8|344.8|346.52|344.52|346.84|344.84|346.52|344.52|28
1727689410000|2024-09-30 09:43:30|346.51|344.51|346.41|344.41|346.51|344.51|346.4|344.4|7
1727689420000|2024-09-30 09:43:40|346.4|344.4|346.55|344.55|346.64|344.64|346.4|344.4|24
1727689430000|2024-09-30 09:43:50|346.54|344.54|346.49|344.49|346.55|344.55|346.45|344.45|15
1727689440000|2024-09-30 09:44:00|346.6|344.6|346.42|344.42|346.64|344.64|346.4|344.4|18
1727689450000|2024-09-30 09:44:10|346.39|344.39|346.35|344.35|346.39|344.39|346.34|344.34|11
1727689460000|2024-09-30 09:44:20|346.31|344.31|346.35|344.35|346.35|344.35|346.31|344.31|10
1727689470000|2024-09-30 09:44:30|346.37|344.37|346.46|344.46|346.47|344.47|346.37|344.37|4
1727689480000|2024-09-30 09:44:40|346.47|344.47|346.46|344.46|346.47|344.47|346.44|344.44|12
1727689490000|2024-09-30 09:44:50|346.47|344.47|346.75|344.75|346.8|344.8|346.47|344.47|21
1727689500000|2024-09-30 09:45:00|346.76|344.76|346.76|344.76|346.83|344.83|346.72|344.72|19
1727689510000|2024-09-30 09:45:10|346.78|344.78|347.05|345.05|347.05|345.05|346.78|344.78|23
1727689520000|2024-09-30 09:45:20|347.06|345.06|347.04|345.04|347.06|345.06|346.97|344.97|10
1727689530000|2024-09-30 09:45:30|347.06|345.06|346.83|344.83|347.13|345.13|346.83|344.83|23
1727689540000|2024-09-30 09:45:40|346.8|344.8|346.65|344.65|346.8|344.8|346.64|344.64|12
1727689550000|2024-09-30 09:45:50|346.67|344.67|346.65|344.65|346.67|344.67|346.61|344.61|8
1727689560000|2024-09-30 09:46:00|346.63|344.63|346.64|344.64|346.67|344.67|346.58|344.58|17
1727689570000|2024-09-30 09:46:10|346.63|344.63|346.4|344.4|346.63|344.63|346.4|344.4|13
1727689580000|2024-09-30 09:46:20|346.39|344.39|346.17|344.17|346.39|344.39|346.17|344.17|12
1727689590000|2024-09-30 09:46:30|346.18|344.18|346.02|344.02|346.18|344.18|345.96|343.96|18
1727689600000|2024-09-30 09:46:40|346.03|344.03|345.84|343.84|346.03|344.03|345.84|343.84|8
1727689610000|2024-09-30 09:46:50|345.77|343.77|345.86|343.86|345.88|343.88|345.73|343.73|18
1727689620000|2024-09-30 09:47:00|345.85|343.85|345.92|343.92|345.94|343.94|345.85|343.85|13
1727689630000|2024-09-30 09:47:10|345.91|343.91|345.57|343.57|345.91|343.91|345.57|343.57|20
1727689640000|2024-09-30 09:47:20|345.58|343.58|345.57|343.57|345.76|343.76|345.57|343.57|20
1727689650000|2024-09-30 09:47:30|345.55|343.55|345.5|343.5|345.55|343.55|345.5|343.5|7
1727689660000|2024-09-30 09:47:40|345.52|343.52|345.24|343.24|345.52|343.52|345.17|343.17|27
1727689670000|2024-09-30 09:47:50|345.23|343.23|344.95|342.95|345.23|343.23|344.93|342.93|27
1727689680000|2024-09-30 09:48:00|344.92|342.92|345.11|343.11|345.11|343.11|344.92|342.92|17
1727689690000|2024-09-30 09:48:10|345.1|343.1|345.17|343.17|345.17|343.17|345.07|343.07|10
1727689700000|2024-09-30 09:48:20|345.19|343.19|345.37|343.37|345.43|343.43|345.19|343.19|21
1727689710000|2024-09-30 09:48:30|345.3|343.3|345.32|343.32|345.32|343.32|345.18|343.18|20
1727689720000|2024-09-30 09:48:40|345.33|343.33|345.35|343.35|345.42|343.42|345.16|343.16|23
1727689730000|2024-09-30 09:48:50|345.34|343.34|345.35|343.35|345.35|343.35|345.21|343.21|21
1727689740000|2024-09-30 09:49:00|345.34|343.34|345.36|343.36|345.39|343.39|345.22|343.22|22
1727689750000|2024-09-30 09:49:10|345.37|343.37|345.79|343.79|345.79|343.79|345.37|343.37|22
1727689760000|2024-09-30 09:49:20|345.78|343.78|345.8|343.8|345.8|343.8|345.67|343.67|14
1727689770000|2024-09-30 09:49:30|345.79|343.79|345.74|343.74|345.8|343.8|345.74|343.74|15
1727689780000|2024-09-30 09:49:40|345.72|343.72|345.68|343.68|345.72|343.72|345.66|343.66|12
1727689790000|2024-09-30 09:49:50|345.71|343.71|345.46|343.46|345.73|343.73|345.46|343.46|22
1727689800000|2024-09-30 09:50:00|345.47|343.47|345.47|343.47|345.55|343.55|345.37|343.37|18
1727689810000|2024-09-30 09:50:10|345.46|343.46|345.42|343.42|345.46|343.46|345.38|343.38|13
1727689820000|2024-09-30 09:50:20|345.33|343.33|345.36|343.36|345.38|343.38|345.18|343.18|21
1727689830000|2024-09-30 09:50:30|345.37|343.37|345.36|343.36|345.38|343.38|345.25|343.25|21
1727689840000|2024-09-30 09:50:40|345.28|343.28|345.38|343.38|345.38|343.38|345.15|343.15|18
1727689850000|2024-09-30 09:50:50|345.39|343.39|345.38|343.38|345.39|343.39|345.38|343.38|4
1727689860000|2024-09-30 09:51:00|345.39|343.39|345.34|343.34|345.39|343.39|345.3|343.3|13
1727689870000|2024-09-30 09:51:10|345.33|343.33|345.56|343.56|345.56|343.56|345.31|343.31|18
1727689880000|2024-09-30 09:51:20|345.52|343.52|345.67|343.67|345.69|343.69|345.45|343.45|19
1727689890000|2024-09-30 09:51:30|345.66|343.66|345.45|343.45|345.66|343.66|345.45|343.45|18
1727689900000|2024-09-30 09:51:40|345.46|343.46|345.38|343.38|345.56|343.56|345.38|343.38|20
1727689910000|2024-09-30 09:51:50|345.35|343.35|345.25|343.25|345.38|343.38|345.25|343.25|16
1727689920000|2024-09-30 09:52:00|345.21|343.21|344.96|342.96|345.21|343.21|344.96|342.96|23
1727689930000|2024-09-30 09:52:10|344.95|342.95|344.93|342.93|344.96|342.96|344.83|342.83|15
1727689940000|2024-09-30 09:52:20|344.92|342.92|344.97|342.97|345|343|344.8|342.8|28
1727689950000|2024-09-30 09:52:30|344.98|342.98|345.04|343.04|345.06|343.06|344.96|342.96|10
1727689960000|2024-09-30 09:52:40|345.05|343.05|345.14|343.14|345.14|343.14|345.05|343.05|14
1727689970000|2024-09-30 09:52:50|345.15|343.15|345.38|343.38|345.38|343.38|345.15|343.15|14
1727689980000|2024-09-30 09:53:00|345.36|343.36|345.12|343.12|345.36|343.36|345.08|343.08|25
1727689990000|2024-09-30 09:53:10|345.14|343.14|345.28|343.28|345.29|343.29|345.14|343.14|20
1727690000000|2024-09-30 09:53:20|345.3|343.3|345.23|343.23|345.3|343.3|345.19|343.19|13
1727690010000|2024-09-30 09:53:30|345.22|343.22|345.32|343.32|345.44|343.44|345.14|343.14|25
1727690020000|2024-09-30 09:53:40|345.31|343.31|345.1|343.1|345.31|343.31|345.1|343.1|12
1727690030000|2024-09-30 09:53:50|345.09|343.09|344.97|342.97|345.1|343.1|344.97|342.97|9
1727690040000|2024-09-30 09:54:00|344.96|342.96|344.99|342.99|344.99|342.99|344.88|342.88|12
1727690050000|2024-09-30 09:54:10|345|343|345.28|343.28|345.36|343.36|345|343|20
1727690060000|2024-09-30 09:54:20|345.29|343.29|345.27|343.27|345.32|343.32|345.22|343.22|19
1727690070000|2024-09-30 09:54:30|345.3|343.3|345.47|343.47|345.47|343.47|345.29|343.29|22
1727690080000|2024-09-30 09:54:40|345.46|343.46|345.39|343.39|345.48|343.48|345.39|343.39|10
1727690090000|2024-09-30 09:54:50|345.4|343.4|345.33|343.33|345.4|343.4|345.33|343.33|5
1727690100000|2024-09-30 09:55:00|345.39|343.39|344.73|342.73|345.39|343.39|344.7|342.7|29
1727690110000|2024-09-30 09:55:10|344.72|342.72|344.64|342.64|344.74|342.74|344.62|342.62|16
1727690120000|2024-09-30 09:55:20|344.65|342.65|344.46|342.46|344.65|342.65|344.46|342.46|13
1727690130000|2024-09-30 09:55:30|344.44|342.44|344.46|342.46|344.46|342.46|344.44|342.44|3
1727690140000|2024-09-30 09:55:40|344.45|342.45|344.45|342.45|344.45|342.45|344.37|342.37|15
1727690150000|2024-09-30 09:55:50|344.46|342.46|344.44|342.44|344.46|342.46|344.42|342.42|6
1727690160000|2024-09-30 09:56:00|344.45|342.45|344.33|342.33|344.46|342.46|344.32|342.32|13
1727690170000|2024-09-30 09:56:10|344.31|342.31|344.29|342.29|344.42|342.42|344.29|342.29|13
1727690180000|2024-09-30 09:56:20|344.3|342.3|344.36|342.36|344.4|342.4|344.28|342.28|17
1727690190000|2024-09-30 09:56:30|344.35|342.35|344.32|342.32|344.36|342.36|344.31|342.31|15
1727690200000|2024-09-30 09:56:40|344.36|342.36|344.32|342.32|344.36|342.36|344.31|342.31|11
1727690210000|2024-09-30 09:56:50|344.28|342.28|344.24|342.24|344.29|342.29|344.23|342.23|5
1727690220000|2024-09-30 09:57:00|344.23|342.23|344.03|342.03|344.23|342.23|343.94|341.94|23
1727690230000|2024-09-30 09:57:10|343.99|341.99|344.15|342.15|344.18|342.18|343.85|341.85|26
1727690240000|2024-09-30 09:57:20|344.18|342.18|344.16|342.16|344.26|342.26|344.13|342.13|25
1727690250000|2024-09-30 09:57:30|344.17|342.17|344.13|342.13|344.17|342.17|344.13|342.13|8
1727690260000|2024-09-30 09:57:40|344.16|342.16|344.16|342.16|344.18|342.18|344.15|342.15|11
1727690270000|2024-09-30 09:57:50|344.17|342.17|344.13|342.13|344.17|342.17|344.13|342.13|9
1727690280000|2024-09-30 09:58:00|344.12|342.12|343.92|341.92|344.13|342.13|343.92|341.92|9
1727690290000|2024-09-30 09:58:10|343.91|341.91|343.92|341.92|343.93|341.93|343.86|341.86|7
1727690300000|2024-09-30 09:58:20|343.91|341.91|343.92|341.92|343.92|341.92|343.89|341.89|10
1727690310000|2024-09-30 09:58:30|343.9|341.9|343.7|341.7|343.92|341.92|343.7|341.7|12
1727690320000|2024-09-30 09:58:40|343.6|341.6|343.67|341.67|343.67|341.67|343.6|341.6|22
1727690330000|2024-09-30 09:58:50|343.68|341.68|343.65|341.65|343.69|341.69|343.6|341.6|21
1727690340000|2024-09-30 09:59:00|343.66|341.66|343.63|341.63|343.66|341.66|343.62|341.62|13
1727690350000|2024-09-30 09:59:10|343.64|341.64|343.56|341.56|343.64|341.64|343.54|341.54|15
1727690360000|2024-09-30 09:59:20|343.59|341.59|343.56|341.56|343.59|341.59|343.56|341.56|2
1727690370000|2024-09-30 09:59:30|343.53|341.53|343.51|341.51|343.56|341.56|343.51|341.51|4
1727690380000|2024-09-30 09:59:40|343.54|341.54|343.49|341.49|343.56|341.56|343.49|341.49|6
1727690390000|2024-09-30 09:59:50|343.52|341.52|343.16|341.16|343.55|341.55|343.15|341.15|19
1727690400000|2024-09-30 10:00:00|343.06|341.06|343.05|341.05|343.15|341.15|342.94|340.94|23
1727690410000|2024-09-30 10:00:10|343.08|341.08|343.28|341.28|343.36|341.36|342.97|340.97|25
1727690420000|2024-09-30 10:00:20|343.22|341.22|343.24|341.24|343.25|341.25|343.08|341.08|22
1727690430000|2024-09-30 10:00:30|343.23|341.23|343.15|341.15|343.23|341.23|343.04|341.04|19
1727690440000|2024-09-30 10:00:40|343.21|341.21|342.78|340.78|343.21|341.21|342.68|340.68|17
1727690450000|2024-09-30 10:00:50|342.77|340.77|342.84|340.84|342.98|340.98|342.77|340.77|21
1727690460000|2024-09-30 10:01:00|342.83|340.83|342.67|340.67|342.83|340.83|342.67|340.67|16
1727690470000|2024-09-30 10:01:10|342.66|340.66|342.68|340.68|342.68|340.68|342.6|340.6|20
1727690480000|2024-09-30 10:01:20|342.67|340.67|343.1|341.1|343.12|341.12|342.67|340.67|16
1727690490000|2024-09-30 10:01:30|343.16|341.16|343.37|341.37|343.37|341.37|343.15|341.15|14
1727690500000|2024-09-30 10:01:40|343.53|341.53|343.87|341.87|343.88|341.88|343.53|341.53|27
1727690510000|2024-09-30 10:01:50|343.82|341.82|343.77|341.77|343.84|341.84|343.69|341.69|20
1727690520000|2024-09-30 10:02:00|343.78|341.78|343.73|341.73|343.88|341.88|343.7|341.7|28
1727690530000|2024-09-30 10:02:10|343.7|341.7|344.01|342.01|344.01|342.01|343.69|341.69|17
1727690540000|2024-09-30 10:02:20|344.04|342.04|343.97|341.97|344.06|342.06|343.91|341.91|16
1727690550000|2024-09-30 10:02:30|343.98|341.98|343.94|341.94|343.98|341.98|343.91|341.91|7
1727690560000|2024-09-30 10:02:40|343.93|341.93|343.71|341.71|343.93|341.93|343.69|341.69|19
1727690570000|2024-09-30 10:02:50|343.72|341.72|343.7|341.7|343.72|341.72|343.6|341.6|12
1727690580000|2024-09-30 10:03:00|343.72|341.72|343.57|341.57|343.84|341.84|343.57|341.57|16
1727690590000|2024-09-30 10:03:10|343.61|341.61|343.54|341.54|343.62|341.62|343.53|341.53|9
1727690600000|2024-09-30 10:03:20|343.56|341.56|343.75|341.75|343.76|341.76|343.56|341.56|17
1727690610000|2024-09-30 10:03:30|343.72|341.72|343.72|341.72|343.79|341.79|343.71|341.71|16
1727690620000|2024-09-30 10:03:40|343.71|341.71|343.53|341.53|343.71|341.71|343.51|341.51|8
1727690630000|2024-09-30 10:03:50|343.51|341.51|343.78|341.78|343.8|341.8|343.51|341.51|21
1727690640000|2024-09-30 10:04:00|343.77|341.77|343.74|341.74|343.77|341.77|343.73|341.73|12
1727690650000|2024-09-30 10:04:10|343.73|341.73|343.77|341.77|343.78|341.78|343.72|341.72|5
1727690660000|2024-09-30 10:04:20|343.78|341.78|344.23|342.23|344.23|342.23|343.78|341.78|14
1727690670000|2024-09-30 10:04:30|344.26|342.26|344.24|342.24|344.32|342.32|344.24|342.24|23
1727690680000|2024-09-30 10:04:40|344.26|342.26|344.19|342.19|344.32|342.32|344.19|342.19|14
1727690690000|2024-09-30 10:04:50|344.16|342.16|344.08|342.08|344.18|342.18|344.08|342.08|19
1727690700000|2024-09-30 10:05:00|344.07|342.07|344.23|342.23|344.23|342.23|343.97|341.97|22
1727690710000|2024-09-30 10:05:10|344.25|342.25|344.44|342.44|344.44|342.44|344.23|342.23|21
1727690720000|2024-09-30 10:05:20|344.46|342.46|344.42|342.42|344.47|342.47|344.42|342.42|6
1727690730000|2024-09-30 10:05:30|344.43|342.43|344.45|342.45|344.49|342.49|344.43|342.43|14
1727690740000|2024-09-30 10:05:40|344.44|342.44|344.36|342.36|344.48|342.48|344.36|342.36|13
1727690750000|2024-09-30 10:05:50|344.35|342.35|344.17|342.17|344.35|342.35|344.17|342.17|6
1727690760000|2024-09-30 10:06:00|344.14|342.14|344.13|342.13|344.19|342.19|344.13|342.13|9
1727690770000|2024-09-30 10:06:10|344.12|342.12|344.14|342.14|344.14|342.14|344.11|342.11|3
1727690780000|2024-09-30 10:06:20|344.13|342.13|344.12|342.12|344.13|342.13|344.11|342.11|4
1727690790000|2024-09-30 10:06:30|344.11|342.11|343.98|341.98|344.11|342.11|343.98|341.98|13
1727690800000|2024-09-30 10:06:40|344|342|344.05|342.05|344.08|342.08|343.97|341.97|16
1727690810000|2024-09-30 10:06:50|344.04|342.04|343.77|341.77|344.04|342.04|343.76|341.76|16
1727690820000|2024-09-30 10:07:00|343.76|341.76|343.31|341.31|343.76|341.76|343.31|341.31|26
1727690830000|2024-09-30 10:07:10|343.32|341.32|343.27|341.27|343.41|341.41|343.25|341.25|11
1727690840000|2024-09-30 10:07:20|343.29|341.29|343.29|341.29|343.32|341.32|343.26|341.26|13
1727690850000|2024-09-30 10:07:30|343.3|341.3|343.24|341.24|343.3|341.3|343.23|341.23|9
1727690860000|2024-09-30 10:07:40|343.23|341.23|343.09|341.09|343.23|341.23|343.09|341.09|9
1727690870000|2024-09-30 10:07:50|343.01|341.01|342.84|340.84|343.01|341.01|342.82|340.82|17
1727690880000|2024-09-30 10:08:00|342.83|340.83|342.71|340.71|342.86|340.86|342.71|340.71|25
1727690890000|2024-09-30 10:08:10|342.7|340.7|342.44|340.44|342.74|340.74|342.42|340.42|26
1727690900000|2024-09-30 10:08:20|342.43|340.43|342.4|340.4|342.44|340.44|342.37|340.37|19
1727690910000|2024-09-30 10:08:30|342.39|340.39|342.35|340.35|342.4|340.4|342.29|340.29|15
1727690920000|2024-09-30 10:08:40|342.24|340.24|342.14|340.14|342.24|340.24|342.14|340.14|20
1727690930000|2024-09-30 10:08:50|342.16|340.16|341.82|339.82|342.16|340.16|341.77|339.77|25
1727690940000|2024-09-30 10:09:00|341.85|339.85|342.34|340.34|342.34|340.34|341.84|339.84|16
1727690950000|2024-09-30 10:09:10|342.35|340.35|342.12|340.12|342.47|340.47|342.09|340.09|21
1727690960000|2024-09-30 10:09:20|341.99|339.99|341.78|339.78|341.99|339.99|341.71|339.71|19
1727690970000|2024-09-30 10:09:30|341.77|339.77|341.8|339.8|341.9|339.9|341.71|339.71|25
1727690980000|2024-09-30 10:09:40|341.83|339.83|341.88|339.88|341.89|339.89|341.82|339.82|20
1727690990000|2024-09-30 10:09:50|341.91|339.91|342.06|340.06|342.08|340.08|341.91|339.91|29
1727691000000|2024-09-30 10:10:00|342.05|340.05|342.13|340.13|342.13|340.13|342.02|340.02|14
1727691010000|2024-09-30 10:10:10|342.12|340.12|342.07|340.07|342.12|340.12|341.84|339.84|29
1727691020000|2024-09-30 10:10:20|342.05|340.05|342.42|340.42|342.42|340.42|342.05|340.05|18
1727691030000|2024-09-30 10:10:30|342.45|340.45|342.44|340.44|342.47|340.47|342.33|340.33|24
1727691040000|2024-09-30 10:10:40|342.45|340.45|342.45|340.45|342.47|340.47|342.43|340.43|18
1727691050000|2024-09-30 10:10:50|342.44|340.44|342.35|340.35|342.46|340.46|342.31|340.31|23
1727691060000|2024-09-30 10:11:00|342.34|340.34|342.26|340.26|342.37|340.37|342.26|340.26|15
1727691070000|2024-09-30 10:11:10|342.25|340.25|342.04|340.04|342.29|340.29|342.04|340.04|5
1727691080000|2024-09-30 10:11:20|342.03|340.03|341.75|339.75|342.04|340.04|341.75|339.75|13
1727691090000|2024-09-30 10:11:30|341.73|339.73|341.68|339.68|341.73|339.73|341.67|339.67|8
1727691100000|2024-09-30 10:11:40|341.67|339.67|341.39|339.39|341.67|339.67|341.28|339.28|19
1727691110000|2024-09-30 10:11:50|341.4|339.4|341.67|339.67|341.67|339.67|341.4|339.4|11
1727691120000|2024-09-30 10:12:00|341.66|339.66|341.36|339.36|341.74|339.74|341.36|339.36|19
1727691130000|2024-09-30 10:12:10|341.39|339.39|341.34|339.34|341.39|339.39|341.28|339.28|12
1727691140000|2024-09-30 10:12:20|341.28|339.28|341.73|339.73|341.73|339.73|341.28|339.28|23
1727691150000|2024-09-30 10:12:30|341.72|339.72|341.81|339.81|341.81|339.81|341.72|339.72|15
1727691160000|2024-09-30 10:12:40|341.8|339.8|341.75|339.75|341.8|339.8|341.75|339.75|3
1727691170000|2024-09-30 10:12:50|341.74|339.74|341.75|339.75|341.75|339.75|341.73|339.73|6
1727691180000|2024-09-30 10:13:00|341.79|339.79|341.75|339.75|341.98|339.98|341.75|339.75|27
1727691190000|2024-09-30 10:13:10|341.73|339.73|341.56|339.56|341.75|339.75|341.47|339.47|9
1727691200000|2024-09-30 10:13:20|341.55|339.55|341.5|339.5|341.66|339.66|341.47|339.47|22
1727691210000|2024-09-30 10:13:30|341.49|339.49|341.56|339.56|341.57|339.57|341.48|339.48|12
1727691220000|2024-09-30 10:13:40|341.55|339.55|341.31|339.31|341.55|339.55|341.26|339.26|20
1727691230000|2024-09-30 10:13:50|340.51|338.51|340.15|338.15|340.51|338.51|340.08|338.08|24
1727691240000|2024-09-30 10:14:00|340.18|338.18|340.18|338.18|340.22|338.22|340.09|338.09|25
1727691250000|2024-09-30 10:14:10|340.2|338.2|340.28|338.28|340.28|338.28|340.11|338.11|26
1727691260000|2024-09-30 10:14:20|340.25|338.25|340.16|338.16|340.31|338.31|340.13|338.13|18
1727691270000|2024-09-30 10:14:30|340.2|338.2|340.33|338.33|340.33|338.33|340.18|338.18|11
1727691280000|2024-09-30 10:14:40|340.35|338.35|340.7|338.7|340.7|338.7|340.33|338.33|15
1727691290000|2024-09-30 10:14:50|340.63|338.63|340.62|338.62|340.64|338.64|340.58|338.58|8
1727691300000|2024-09-30 10:15:00|340.55|338.55|340.38|338.38|340.57|338.57|340.26|338.26|27
1727691310000|2024-09-30 10:15:10|340.39|338.39|340.74|338.74|340.81|338.81|340.39|338.39|20
1727691320000|2024-09-30 10:15:20|340.73|338.73|340.63|338.63|340.74|338.74|340.61|338.61|23
1727691330000|2024-09-30 10:15:30|340.62|338.62|340.71|338.71|340.72|338.72|340.58|338.58|16
1727691340000|2024-09-30 10:15:40|340.74|338.74|340.94|338.94|340.94|338.94|340.74|338.74|16
1727691350000|2024-09-30 10:15:50|340.98|338.98|341.22|339.22|341.23|339.23|340.98|338.98|9
1727691360000|2024-09-30 10:16:00|341.19|339.19|341.18|339.18|341.19|339.19|341.1|339.1|18
1727691370000|2024-09-30 10:16:10|341.19|339.19|341.32|339.32|341.46|339.46|341.19|339.19|21
1727691380000|2024-09-30 10:16:20|341.3|339.3|341.25|339.25|341.3|339.3|341.02|339.02|25
1727691390000|2024-09-30 10:16:30|341.26|339.26|341.12|339.12|341.26|339.26|341.08|339.08|21
1727691400000|2024-09-30 10:16:40|341.11|339.11|341.27|339.27|341.27|339.27|341.09|339.09|12
1727691410000|2024-09-30 10:16:50|341.25|339.25|341.07|339.07|341.27|339.27|341.06|339.06|28
1727691420000|2024-09-30 10:17:00|341.06|339.06|341.22|339.22|341.22|339.22|340.97|338.97|19
1727691430000|2024-09-30 10:17:10|341.39|339.39|341.31|339.31|341.46|339.46|341.21|339.21|23
1727691440000|2024-09-30 10:17:20|341.32|339.32|341.56|339.56|341.79|339.79|341.23|339.23|32
1727691450000|2024-09-30 10:17:30|341.66|339.66|341.89|339.89|341.9|339.9|341.66|339.66|20
1727691460000|2024-09-30 10:17:40|341.9|339.9|342.08|340.08|342.12|340.12|341.84|339.84|25
1727691470000|2024-09-30 10:17:50|342.02|340.02|342.01|340.01|342.03|340.03|341.88|339.88|26
1727691480000|2024-09-30 10:18:00|341.9|339.9|342.07|340.07|342.13|340.13|341.87|339.87|24
1727691490000|2024-09-30 10:18:10|342.09|340.09|342.25|340.25|342.25|340.25|342.01|340.01|17
1727691500000|2024-09-30 10:18:20|342.29|340.29|342.4|340.4|342.43|340.43|342.19|340.19|22
1727691510000|2024-09-30 10:18:30|342.43|340.43|342.47|340.47|342.48|340.48|342.39|340.39|9
1727691520000|2024-09-30 10:18:40|342.52|340.52|342.68|340.68|342.71|340.71|342.52|340.52|21
1727691530000|2024-09-30 10:18:50|342.67|340.67|342.7|340.7|342.79|340.79|342.65|340.65|18
1727691540000|2024-09-30 10:19:00|342.66|340.66|342.43|340.43|342.66|340.66|342.26|340.26|32
1727691550000|2024-09-30 10:19:10|342.45|340.45|342.3|340.3|342.45|340.45|342.26|340.26|21
1727691560000|2024-09-30 10:19:20|342.31|340.31|342.48|340.48|342.48|340.48|342.28|340.28|9
1727691570000|2024-09-30 10:19:30|342.49|340.49|342.53|340.53|342.65|340.65|342.43|340.43|17
1727691580000|2024-09-30 10:19:40|342.51|340.51|342.32|340.32|342.51|340.51|342.29|340.29|23
1727691590000|2024-09-30 10:19:50|342.3|340.3|342.19|340.19|342.3|340.3|342.19|340.19|13
1727691600000|2024-09-30 10:20:00|342.29|340.29|342.04|340.04|342.29|340.29|342|340|26
1727691610000|2024-09-30 10:20:10|342.02|340.02|341.78|339.78|342.02|340.02|341.78|339.78|13
1727691620000|2024-09-30 10:20:20|341.63|339.63|341.49|339.49|341.63|339.63|341.48|339.48|16
1727691630000|2024-09-30 10:20:30|341.48|339.48|341.23|339.23|341.48|339.48|341.23|339.23|18
1727691640000|2024-09-30 10:20:40|341.22|339.22|341.53|339.53|341.59|339.59|341.22|339.22|19
1727691650000|2024-09-30 10:20:50|341.52|339.52|341.55|339.55|341.56|339.56|341.51|339.51|12
1727691660000|2024-09-30 10:21:00|341.54|339.54|341.23|339.23|341.61|339.61|341.23|339.23|27
1727691670000|2024-09-30 10:21:10|341.22|339.22|341.47|339.47|341.48|339.48|341.22|339.22|18
1727691680000|2024-09-30 10:21:20|341.44|339.44|341.57|339.57|341.67|339.67|341.44|339.44|22
1727691690000|2024-09-30 10:21:30|341.56|339.56|341.6|339.6|341.71|339.71|341.54|339.54|17
1727691700000|2024-09-30 10:21:40|341.62|339.62|341.83|339.83|341.89|339.89|341.62|339.62|25
1727691710000|2024-09-30 10:21:50|341.8|339.8|341.78|339.78|341.84|339.84|341.78|339.78|7
1727691720000|2024-09-30 10:22:00|341.77|339.77|341.78|339.78|341.78|339.78|341.76|339.76|3
1727691730000|2024-09-30 10:22:10|341.8|339.8|342.01|340.01|342.01|340.01|341.78|339.78|21
1727691740000|2024-09-30 10:22:20|342|340|341.99|339.99|342.01|340.01|341.99|339.99|5
1727691750000|2024-09-30 10:22:30|341.93|339.93|341.99|339.99|341.99|339.99|341.92|339.92|3
1727691770000|2024-09-30 10:22:50|341.98|339.98|341.99|339.99|341.99|339.99|341.96|339.96|4
1727691790000|2024-09-30 10:23:10|341.97|339.97|341.97|339.97|341.99|339.99|341.97|339.97|3
1727691800000|2024-09-30 10:23:20|341.99|339.99|341.68|339.68|341.99|339.99|341.65|339.65|12
1727691810000|2024-09-30 10:23:30|341.7|339.7|341.78|339.78|341.82|339.82|341.69|339.69|17
1727691820000|2024-09-30 10:23:40|341.77|339.77|341.96|339.96|341.96|339.96|341.77|339.77|12
1727691830000|2024-09-30 10:23:50|341.97|339.97|342.1|340.1|342.16|340.16|341.97|339.97|20
1727691840000|2024-09-30 10:24:00|342.09|340.09|342.1|340.1|342.15|340.15|342.03|340.03|15
1727691850000|2024-09-30 10:24:10|342.15|340.15|342.37|340.37|342.66|340.66|342.14|340.14|21
1727691860000|2024-09-30 10:24:20|342.35|340.35|342.35|340.35|342.37|340.37|342.32|340.32|19
1727691870000|2024-09-30 10:24:30|342.37|340.37|342.19|340.19|342.37|340.37|342.17|340.17|14
1727691880000|2024-09-30 10:24:40|342.2|340.2|342.6|340.6|342.6|340.6|342.2|340.2|20
1727691890000|2024-09-30 10:24:50|342.59|340.59|342.55|340.55|342.59|340.59|342.52|340.52|13
1727691900000|2024-09-30 10:25:00|342.56|340.56|342.63|340.63|342.66|340.66|342.44|340.44|24
1727691910000|2024-09-30 10:25:10|342.62|340.62|342.62|340.62|342.63|340.63|342.51|340.51|22
1727691920000|2024-09-30 10:25:20|342.64|340.64|342.56|340.56|342.68|340.68|342.55|340.55|20
1727691930000|2024-09-30 10:25:30|342.63|340.63|342.65|340.65|342.68|340.68|342.61|340.61|18
1727691940000|2024-09-30 10:25:40|342.64|340.64|342.41|340.41|342.64|340.64|342.41|340.41|18
1727691950000|2024-09-30 10:25:50|342.44|340.44|342.43|340.43|342.48|340.48|342.42|340.42|12
1727691960000|2024-09-30 10:26:00|342.44|340.44|342.45|340.45|342.66|340.66|342.44|340.44|28
1727691970000|2024-09-30 10:26:10|342.44|340.44|342.87|340.87|342.9|340.9|342.44|340.44|9
1727691980000|2024-09-30 10:26:20|342.88|340.88|342.84|340.84|342.99|340.99|342.84|340.84|22
1727691990000|2024-09-30 10:26:30|342.83|340.83|342.74|340.74|342.86|340.86|342.67|340.67|16
1727692000000|2024-09-30 10:26:40|342.76|340.76|342.96|340.96|342.96|340.96|342.74|340.74|18
1727692010000|2024-09-30 10:26:50|342.98|340.98|342.85|340.85|342.98|340.98|342.84|340.84|13
1727692020000|2024-09-30 10:27:00|342.86|340.86|342.88|340.88|342.92|340.92|342.85|340.85|17
1727692030000|2024-09-30 10:27:10|342.89|340.89|343.19|341.19|343.19|341.19|342.89|340.89|18
1727692040000|2024-09-30 10:27:20|343.17|341.17|343.19|341.19|343.2|341.2|343.14|341.14|17
1727692050000|2024-09-30 10:27:30|343.21|341.21|343.22|341.22|343.23|341.23|343.12|341.12|15
1727692060000|2024-09-30 10:27:40|343.26|341.26|343.23|341.23|343.31|341.31|343.22|341.22|14
1727692070000|2024-09-30 10:27:50|343.22|341.22|343.2|341.2|343.22|341.22|343.2|341.2|5
1727692080000|2024-09-30 10:28:00|343.21|341.21|343.2|341.2|343.21|341.21|343.2|341.2|2
1727692090000|2024-09-30 10:28:10|343.14|341.14|343.05|341.05|343.19|341.19|342.96|340.96|12
1727692100000|2024-09-30 10:28:20|343.04|341.04|343.03|341.03|343.06|341.06|343.03|341.03|10
1727692110000|2024-09-30 10:28:30|343.04|341.04|343.19|341.19|343.19|341.19|343.04|341.04|12
1727692120000|2024-09-30 10:28:40|343.22|341.22|343.23|341.23|343.26|341.26|343.21|341.21|15
1727692130000|2024-09-30 10:28:50|343.26|341.26|343.25|341.25|343.33|341.33|343.24|341.24|14
1727692140000|2024-09-30 10:29:00|343.24|341.24|343.18|341.18|343.26|341.26|343.18|341.18|10
1727692150000|2024-09-30 10:29:10|343.17|341.17|343.13|341.13|343.19|341.19|343.1|341.1|12
1727692160000|2024-09-30 10:29:20|343.12|341.12|343.17|341.17|343.2|341.2|343.12|341.12|12
1727692170000|2024-09-30 10:29:30|343.2|341.2|343.14|341.14|343.2|341.2|343.12|341.12|10
1727692180000|2024-09-30 10:29:40|343.17|341.17|342.95|340.95|343.2|341.2|342.95|340.95|16
1727692190000|2024-09-30 10:29:50|342.98|340.98|343|341|343.01|341.01|342.98|340.98|11
1727692200000|2024-09-30 10:30:00|343.01|341.01|342.95|340.95|343.05|341.05|342.95|340.95|20
1727692210000|2024-09-30 10:30:10|342.96|340.96|342.9|340.9|342.98|340.98|342.9|340.9|15
1727692220000|2024-09-30 10:30:20|342.89|340.89|342.89|340.89|342.9|340.9|342.84|340.84|11
1727692230000|2024-09-30 10:30:30|342.8|340.8|342.57|340.57|342.8|340.8|342.56|340.56|18
1727692240000|2024-09-30 10:30:40|342.59|340.59|342.58|340.58|342.62|340.62|342.54|340.54|17
1727692250000|2024-09-30 10:30:50|342.57|340.57|342.53|340.53|342.67|340.67|342.53|340.53|11
1727692260000|2024-09-30 10:31:00|342.55|340.55|342.53|340.53|342.55|340.55|342.49|340.49|12
1727692270000|2024-09-30 10:31:10|342.54|340.54|342.58|340.58|342.59|340.59|342.54|340.54|16
1727692280000|2024-09-30 10:31:20|342.61|340.61|342.54|340.54|342.65|340.65|342.54|340.54|9
1727692290000|2024-09-30 10:31:30|342.53|340.53|342.36|340.36|342.53|340.53|342.32|340.32|8
1727692300000|2024-09-30 10:31:40|342.35|340.35|342.48|340.48|342.49|340.49|342.34|340.34|18
1727692310000|2024-09-30 10:31:50|342.53|340.53|342.52|340.52|342.61|340.61|342.46|340.46|21
1727692320000|2024-09-30 10:32:00|342.51|340.51|342.64|340.64|342.64|340.64|342.5|340.5|16
1727692330000|2024-09-30 10:32:10|342.63|340.63|342.53|340.53|342.65|340.65|342.49|340.49|16
1727692340000|2024-09-30 10:32:20|342.52|340.52|342.47|340.47|342.52|340.52|342.47|340.47|6
1727692350000|2024-09-30 10:32:30|342.52|340.52|342.52|340.52|342.55|340.55|342.52|340.52|8
1727692360000|2024-09-30 10:32:40|342.51|340.51|342.36|340.36|342.51|340.51|342.34|340.34|15
1727692370000|2024-09-30 10:32:50|342.37|340.37|342.31|340.31|342.4|340.4|342.31|340.31|11
1727692380000|2024-09-30 10:33:00|342.3|340.3|342.38|340.38|342.51|340.51|342.3|340.3|23
1727692390000|2024-09-30 10:33:10|342.37|340.37|342.38|340.38|342.42|340.42|342.36|340.36|11
1727692400000|2024-09-30 10:33:20|342.41|340.41|342.44|340.44|342.44|340.44|342.37|340.37|12
1727692410000|2024-09-30 10:33:30|342.45|340.45|342.33|340.33|342.45|340.45|342.33|340.33|10
1727692420000|2024-09-30 10:33:40|342.36|340.36|342.34|340.34|342.39|340.39|342.31|340.31|15
1727692430000|2024-09-30 10:33:50|342.36|340.36|342.37|340.37|342.39|340.39|342.35|340.35|20
1727692440000|2024-09-30 10:34:00|342.39|340.39|342.36|340.36|342.45|340.45|342.36|340.36|17
1727692450000|2024-09-30 10:34:10|342.35|340.35|342.34|340.34|342.35|340.35|342.32|340.32|9
1727692460000|2024-09-30 10:34:20|342.33|340.33|342.26|340.26|342.34|340.34|342.24|340.24|11
1727692470000|2024-09-30 10:34:30|342.25|340.25|342.03|340.03|342.25|340.25|342|340|8
1727692480000|2024-09-30 10:34:40|342.07|340.07|342.06|340.06|342.07|340.07|342.04|340.04|8
1727692490000|2024-09-30 10:34:50|342.07|340.07|342.19|340.19|342.19|340.19|342.07|340.07|14
1727692500000|2024-09-30 10:35:00|342.21|340.21|342.25|340.25|342.27|340.27|342.2|340.2|9
1727692510000|2024-09-30 10:35:10|342.35|340.35|342.44|340.44|342.46|340.46|342.35|340.35|14
1727692520000|2024-09-30 10:35:20|342.43|340.43|342.34|340.34|342.44|340.44|342.34|340.34|18
1727692530000|2024-09-30 10:35:30|342.37|340.37|342.45|340.45|342.59|340.59|342.37|340.37|26
1727692540000|2024-09-30 10:35:40|342.44|340.44|342.43|340.43|342.45|340.45|342.42|340.42|9
1727692550000|2024-09-30 10:35:50|342.45|340.45|342.45|340.45|342.45|340.45|342.45|340.45|1
1727692560000|2024-09-30 10:36:00|342.44|340.44|342.24|340.24|342.45|340.45|342.24|340.24|9
1727692570000|2024-09-30 10:36:10|342.2|340.2|342.2|340.2|342.2|340.2|342.17|340.17|5
1727692580000|2024-09-30 10:36:20|342.19|340.19|342.24|340.24|342.24|340.24|342.18|340.18|7
1727692590000|2024-09-30 10:36:30|342.27|340.27|342.34|340.34|342.37|340.37|342.27|340.27|15
1727692600000|2024-09-30 10:36:40|342.33|340.33|342.24|340.24|342.33|340.33|342.21|340.21|17
1727692610000|2024-09-30 10:36:50|342.23|340.23|342.27|340.27|342.31|340.31|342.23|340.23|15
1727692620000|2024-09-30 10:37:00|342.28|340.28|342.19|340.19|342.28|340.28|342.19|340.19|9
1727692630000|2024-09-30 10:37:10|342.18|340.18|342.06|340.06|342.24|340.24|342.06|340.06|17
1727692640000|2024-09-30 10:37:20|342.07|340.07|342.05|340.05|342.13|340.13|342.05|340.05|19
1727692650000|2024-09-30 10:37:30|342.06|340.06|342.03|340.03|342.1|340.1|342.03|340.03|16
1727692660000|2024-09-30 10:37:40|342.04|340.04|342.03|340.03|342.04|340.04|342|340|10
1727692670000|2024-09-30 10:37:50|342.02|340.02|341.98|339.98|342.02|340.02|341.98|339.98|5
1727692680000|2024-09-30 10:38:00|342.01|340.01|341.94|339.94|342.03|340.03|341.94|339.94|13
1727692690000|2024-09-30 10:38:10|342.01|340.01|342.05|340.05|342.08|340.08|341.97|339.97|24
1727692700000|2024-09-30 10:38:20|342.06|340.06|342.07|340.07|342.08|340.08|342.04|340.04|12
1727692710000|2024-09-30 10:38:30|342.06|340.06|341.98|339.98|342.06|340.06|341.98|339.98|13
1727692720000|2024-09-30 10:38:40|341.97|339.97|341.79|339.79|342.03|340.03|341.79|339.79|7
1727692730000|2024-09-30 10:38:50|341.8|339.8|341.79|339.79|341.8|339.8|341.78|339.78|10
1727692740000|2024-09-30 10:39:00|341.81|339.81|341.79|339.79|341.81|339.81|341.78|339.78|6
1727692750000|2024-09-30 10:39:10|341.81|339.81|342|340|342.02|340.02|341.81|339.81|20
1727692760000|2024-09-30 10:39:20|341.99|339.99|341.82|339.82|341.99|339.99|341.8|339.8|14
1727692770000|2024-09-30 10:39:30|341.84|339.84|341.9|339.9|341.9|339.9|341.83|339.83|10
1727692780000|2024-09-30 10:39:40|341.91|339.91|342.01|340.01|342.04|340.04|341.91|339.91|18
1727692790000|2024-09-30 10:39:50|342.02|340.02|342.02|340.02|342.03|340.03|342.01|340.01|10
1727692800000|2024-09-30 10:40:00|342.01|340.01|342.02|340.02|342.05|340.05|342.01|340.01|20
1727692810000|2024-09-30 10:40:10|342.04|340.04|342.07|340.07|342.07|340.07|342.04|340.04|3
1727692820000|2024-09-30 10:40:20|342.08|340.08|342.04|340.04|342.09|340.09|342.01|340.01|17
1727692830000|2024-09-30 10:40:30|342.03|340.03|342|340|342.04|340.04|342|340|9
1727692840000|2024-09-30 10:40:40|342.01|340.01|342.1|340.1|342.13|340.13|342.01|340.01|18
1727692850000|2024-09-30 10:40:50|342.09|340.09|342.16|340.16|342.16|340.16|342.09|340.09|15
1727692860000|2024-09-30 10:41:00|342.17|340.17|342.23|340.23|342.23|340.23|342.14|340.14|15
1727692870000|2024-09-30 10:41:10|342.24|340.24|342.25|340.25|342.28|340.28|342.23|340.23|13
1727692880000|2024-09-30 10:41:20|342.28|340.28|342.47|340.47|342.47|340.47|342.28|340.28|14
1727692890000|2024-09-30 10:41:30|342.48|340.48|342.48|340.48|342.49|340.49|342.46|340.46|12
1727692900000|2024-09-30 10:41:40|342.49|340.49|342.46|340.46|342.5|340.5|342.42|340.42|10
1727692910000|2024-09-30 10:41:50|342.41|340.41|342.46|340.46|342.46|340.46|342.39|340.39|13
1727692920000|2024-09-30 10:42:00|342.45|340.45|342.26|340.26|342.46|340.46|342.25|340.25|15
1727692930000|2024-09-30 10:42:10|342.25|340.25|342.34|340.34|342.39|340.39|342.24|340.24|19
1727692940000|2024-09-30 10:42:20|342.33|340.33|342.31|340.31|342.38|340.38|342.31|340.31|15
1727692950000|2024-09-30 10:42:30|342.33|340.33|342.31|340.31|342.33|340.33|342.29|340.29|11
1727692960000|2024-09-30 10:42:40|342.33|340.33|342.34|340.34|342.35|340.35|342.28|340.28|10
1727692970000|2024-09-30 10:42:50|342.35|340.35|342.3|340.3|342.37|340.37|342.24|340.24|12
1727692980000|2024-09-30 10:43:00|342.31|340.31|342.21|340.21|342.31|340.31|342.2|340.2|15
1727692990000|2024-09-30 10:43:10|342.22|340.22|342.16|340.16|342.27|340.27|342.15|340.15|12
1727693000000|2024-09-30 10:43:20|342.17|340.17|342.15|340.15|342.19|340.19|342.15|340.15|7
1727693010000|2024-09-30 10:43:30|342.16|340.16|342.27|340.27|342.31|340.31|342.16|340.16|7
1727693020000|2024-09-30 10:43:40|342.28|340.28|342.27|340.27|342.28|340.28|342.27|340.27|6
1727693030000|2024-09-30 10:43:50|342.26|340.26|342.21|340.21|342.26|340.26|342.17|340.17|7
1727693040000|2024-09-30 10:44:00|342.2|340.2|342.07|340.07|342.2|340.2|342.07|340.07|11
1727693050000|2024-09-30 10:44:10|342.05|340.05|342.03|340.03|342.06|340.06|342.02|340.02|6
1727693060000|2024-09-30 10:44:20|342.07|340.07|342.17|340.17|342.2|340.2|342.07|340.07|14
1727693070000|2024-09-30 10:44:30|342.15|340.15|342.13|340.13|342.15|340.15|342.12|340.12|3
1727693080000|2024-09-30 10:44:40|342.12|340.12|342.15|340.15|342.16|340.16|342.12|340.12|8
1727693090000|2024-09-30 10:44:50|342.16|340.16|342.14|340.14|342.17|340.17|342.14|340.14|6
1727693100000|2024-09-30 10:45:00|342.16|340.16|342.01|340.01|342.16|340.16|341.99|339.99|18
1727693110000|2024-09-30 10:45:10|342.02|340.02|342.15|340.15|342.15|340.15|342|340|17
1727693120000|2024-09-30 10:45:20|342.14|340.14|342.06|340.06|342.14|340.14|342.06|340.06|8
1727693130000|2024-09-30 10:45:30|342.05|340.05|342.05|340.05|342.05|340.05|341.99|339.99|11
1727693140000|2024-09-30 10:45:40|342.03|340.03|341.9|339.9|342.07|340.07|341.9|339.9|13
1727693150000|2024-09-30 10:45:50|341.89|339.89|341.66|339.66|341.89|339.89|341.66|339.66|16
1727693160000|2024-09-30 10:46:00|341.67|339.67|341.65|339.65|341.78|339.78|341.64|339.64|14
1727693170000|2024-09-30 10:46:10|341.64|339.64|341.57|339.57|341.64|339.64|341.56|339.56|4
1727693180000|2024-09-30 10:46:20|341.56|339.56|341.56|339.56|341.57|339.57|341.55|339.55|7
1727693190000|2024-09-30 10:46:30|341.57|339.57|341.57|339.57|341.59|339.59|341.53|339.53|10
1727693200000|2024-09-30 10:46:40|341.56|339.56|341.99|339.99|341.99|339.99|341.56|339.56|10
1727693210000|2024-09-30 10:46:50|342.01|340.01|342.19|340.19|342.21|340.21|342.01|340.01|14
1727693220000|2024-09-30 10:47:00|342.21|340.21|342.03|340.03|342.21|340.21|342|340|16
1727693230000|2024-09-30 10:47:10|342.05|340.05|342.13|340.13|342.15|340.15|342.05|340.05|12
1727693240000|2024-09-30 10:47:20|342.14|340.14|342.13|340.13|342.15|340.15|342.13|340.13|3
1727693250000|2024-09-30 10:47:30|342.14|340.14|342.32|340.32|342.32|340.32|342.14|340.14|21
1727693260000|2024-09-30 10:47:40|342.29|340.29|342.4|340.4|342.4|340.4|342.27|340.27|17
1727693270000|2024-09-30 10:47:50|342.42|340.42|342.44|340.44|342.46|340.46|342.41|340.41|13
1727693280000|2024-09-30 10:48:00|342.43|340.43|342.44|340.44|342.44|340.44|342.33|340.33|20
1727693290000|2024-09-30 10:48:10|342.43|340.43|342.42|340.42|342.43|340.43|342.37|340.37|7
1727693300000|2024-09-30 10:48:20|342.48|340.48|342.52|340.52|342.52|340.52|342.48|340.48|11
1727693310000|2024-09-30 10:48:30|342.51|340.51|342.66|340.66|342.66|340.66|342.5|340.5|11
1727693320000|2024-09-30 10:48:40|342.65|340.65|342.63|340.63|342.65|340.65|342.57|340.57|14
1727693330000|2024-09-30 10:48:50|342.62|340.62|342.67|340.67|342.68|340.68|342.58|340.58|16
1727693340000|2024-09-30 10:49:00|342.68|340.68|342.69|340.69|342.69|340.69|342.57|340.57|19
1727693350000|2024-09-30 10:49:10|342.7|340.7|342.64|340.64|342.73|340.73|342.64|340.64|13
1727693360000|2024-09-30 10:49:20|342.65|340.65|342.68|340.68|342.68|340.68|342.65|340.65|7
1727693370000|2024-09-30 10:49:30|342.71|340.71|342.7|340.7|342.71|340.71|342.69|340.69|7
1727693380000|2024-09-30 10:49:40|342.69|340.69|342.64|340.64|342.69|340.69|342.64|340.64|7
1727693390000|2024-09-30 10:49:50|342.65|340.65|342.63|340.63|342.65|340.65|342.59|340.59|5
1727693400000|2024-09-30 10:50:00|342.67|340.67|342.68|340.68|342.72|340.72|342.57|340.57|18
1727693410000|2024-09-30 10:50:10|342.67|340.67|342.8|340.8|342.83|340.83|342.67|340.67|16
1727693420000|2024-09-30 10:50:20|342.78|340.78|342.81|340.81|342.81|340.81|342.72|340.72|14
1727693430000|2024-09-30 10:50:30|342.83|340.83|343.08|341.08|343.08|341.08|342.73|340.73|14
1727693440000|2024-09-30 10:50:40|343.06|341.06|343.13|341.13|343.33|341.33|343.06|341.06|19
1727693450000|2024-09-30 10:50:50|343.11|341.11|342.98|340.98|343.12|341.12|342.98|340.98|7
1727693460000|2024-09-30 10:51:00|342.88|340.88|342.99|340.99|343.05|341.05|342.88|340.88|22
1727693470000|2024-09-30 10:51:10|343|341|343.21|341.21|343.21|341.21|342.86|340.86|20
1727693480000|2024-09-30 10:51:20|343.19|341.19|343.12|341.12|343.2|341.2|343.12|341.12|10
1727693490000|2024-09-30 10:51:30|343.08|341.08|343.03|341.03|343.08|341.08|343.03|341.03|5
1727693500000|2024-09-30 10:51:40|343.04|341.04|343.03|341.03|343.04|341.04|343.03|341.03|2
1727693510000|2024-09-30 10:51:50|343.02|341.02|343.02|341.02|343.02|341.02|343.01|341.01|3
1727693530000|2024-09-30 10:52:10|343.01|341.01|342.92|340.92|343.01|341.01|342.89|340.89|12
1727693540000|2024-09-30 10:52:20|342.91|340.91|342.91|340.91|342.96|340.96|342.91|340.91|4
1727693550000|2024-09-30 10:52:30|342.9|340.9|342.79|340.79|342.96|340.96|342.79|340.79|7
1727693560000|2024-09-30 10:52:40|342.87|340.87|342.77|340.77|342.87|340.87|342.77|340.77|5
1727693570000|2024-09-30 10:52:50|342.59|340.59|342.63|340.63|342.65|340.65|342.55|340.55|11
1727693580000|2024-09-30 10:53:00|342.62|340.62|342.63|340.63|342.63|340.63|342.59|340.59|8
1727693590000|2024-09-30 10:53:10|342.62|340.62|342.62|340.62|342.62|340.62|342.62|340.62|1
1727693600000|2024-09-30 10:53:20|342.61|340.61|342.61|340.61|342.61|340.61|342.61|340.61|1
1727693610000|2024-09-30 10:53:30|342.6|340.6|342.55|340.55|342.6|340.6|342.55|340.55|4
1727693620000|2024-09-30 10:53:40|342.57|340.57|342.52|340.52|342.57|340.57|342.52|340.52|4
1727693630000|2024-09-30 10:53:50|342.51|340.51|342.51|340.51|342.51|340.51|342.47|340.47|6
1727693640000|2024-09-30 10:54:00|342.5|340.5|342.51|340.51|342.51|340.51|342.5|340.5|4
1727693650000|2024-09-30 10:54:10|342.5|340.5|342.54|340.54|342.54|340.54|342.41|340.41|9
1727693660000|2024-09-30 10:54:20|342.53|340.53|342.51|340.51|342.53|340.53|342.47|340.47|10
1727693670000|2024-09-30 10:54:30|342.49|340.49|342.6|340.6|342.61|340.61|342.49|340.49|8
1727693680000|2024-09-30 10:54:40|342.61|340.61|342.6|340.6|342.62|340.62|342.59|340.59|8
1727693700000|2024-09-30 10:55:00|342.59|340.59|342.54|340.54|342.59|340.59|342.52|340.52|5
1727693710000|2024-09-30 10:55:10|342.55|340.55|342.69|340.69|342.69|340.69|342.55|340.55|9
1727693720000|2024-09-30 10:55:20|342.68|340.68|342.99|340.99|342.99|340.99|342.58|340.58|17
1727693730000|2024-09-30 10:55:30|343.03|341.03|342.96|340.96|343.03|341.03|342.95|340.95|10
1727693740000|2024-09-30 10:55:40|342.97|340.97|342.66|340.66|342.97|340.97|342.65|340.65|21
1727693750000|2024-09-30 10:55:50|342.67|340.67|342.85|340.85|342.88|340.88|342.66|340.66|24
1727693760000|2024-09-30 10:56:00|342.87|340.87|343.07|341.07|343.1|341.1|342.78|340.78|15
1727693770000|2024-09-30 10:56:10|343.14|341.14|343.18|341.18|343.18|341.18|343.11|341.11|9
1727693780000|2024-09-30 10:56:20|343.17|341.17|343.22|341.22|343.22|341.22|343.17|341.17|3
1727693790000|2024-09-30 10:56:30|343.2|341.2|343.19|341.19|343.22|341.22|343.19|341.19|3
1727693800000|2024-09-30 10:56:40|343.15|341.15|343.22|341.22|343.22|341.22|343.15|341.15|2
1727693810000|2024-09-30 10:56:50|343.19|341.19|343.19|341.19|343.19|341.19|343.19|341.19|1
1727693820000|2024-09-30 10:57:00|343.21|341.21|343.22|341.22|343.24|341.24|343.17|341.17|4
1727693830000|2024-09-30 10:57:10|343.19|341.19|343.21|341.21|343.21|341.21|343.19|341.19|2
1727693860000|2024-09-30 10:57:40|343.17|341.17|343.23|341.23|343.23|341.23|343.17|341.17|2
1727693870000|2024-09-30 10:57:50|343.2|341.2|343.22|341.22|343.22|341.22|343.2|341.2|2
1727693880000|2024-09-30 10:58:00|343.17|341.17|343.2|341.2|343.2|341.2|343.17|341.17|2
1727693890000|2024-09-30 10:58:10|343.22|341.22|343.22|341.22|343.22|341.22|343.22|341.22|1
1727693900000|2024-09-30 10:58:20|343.33|341.33|343.31|341.31|343.37|341.37|343.3|341.3|10
1727693910000|2024-09-30 10:58:30|343.3|341.3|343.29|341.29|343.3|341.3|343.25|341.25|8
1727693920000|2024-09-30 10:58:40|343.28|341.28|343.35|341.35|343.37|341.37|343.28|341.28|12
1727693930000|2024-09-30 10:58:50|343.36|341.36|343.37|341.37|343.4|341.4|343.36|341.36|8
1727693940000|2024-09-30 10:59:00|343.35|341.35|343.18|341.18|343.35|341.35|343.14|341.14|9
1727693950000|2024-09-30 10:59:10|343.2|341.2|343.33|341.33|343.35|341.35|343.2|341.2|17
1727693960000|2024-09-30 10:59:20|343.32|341.32|343.38|341.38|343.41|341.41|343.32|341.32|17
1727693970000|2024-09-30 10:59:30|343.37|341.37|343.27|341.27|343.37|341.37|343.27|341.27|15
1727693980000|2024-09-30 10:59:40|343.26|341.26|343.36|341.36|343.37|341.37|343.26|341.26|10
1727693990000|2024-09-30 10:59:50|343.37|341.37|343.35|341.35|343.42|341.42|343.34|341.34|7
1727694000000|2024-09-30 11:00:00|343.37|341.37|343.32|341.32|343.37|341.37|343.32|341.32|11
1727694010000|2024-09-30 11:00:10|343.3|341.3|343.25|341.25|343.3|341.3|343.21|341.21|17
1727694020000|2024-09-30 11:00:20|343.29|341.29|343.3|341.3|343.35|341.35|343.29|341.29|12
1727694030000|2024-09-30 11:00:30|343.29|341.29|343.3|341.3|343.4|341.4|343.28|341.28|17
1727694040000|2024-09-30 11:00:40|343.29|341.29|343.24|341.24|343.32|341.32|343.24|341.24|14
1727694050000|2024-09-30 11:00:50|343.25|341.25|343.34|341.34|343.34|341.34|343.18|341.18|20
1727694060000|2024-09-30 11:01:00|343.3|341.3|343.07|341.07|343.3|341.3|343.04|341.04|21
1727694070000|2024-09-30 11:01:10|343.08|341.08|343.06|341.06|343.09|341.09|343.05|341.05|12
1727694080000|2024-09-30 11:01:20|343.05|341.05|343.3|341.3|343.3|341.3|342.97|340.97|24
1727694090000|2024-09-30 11:01:30|343.29|341.29|343.27|341.27|343.32|341.32|343.25|341.25|15
1727694100000|2024-09-30 11:01:40|343.23|341.23|343.29|341.29|343.29|341.29|343.2|341.2|6
1727694110000|2024-09-30 11:01:50|343.32|341.32|343.58|341.58|343.58|341.58|343.29|341.29|12
1727694120000|2024-09-30 11:02:00|343.6|341.6|343.47|341.47|343.63|341.63|343.47|341.47|10
1727694130000|2024-09-30 11:02:10|343.46|341.46|343.48|341.48|343.53|341.53|343.46|341.46|13
1727694140000|2024-09-30 11:02:20|343.47|341.47|343.3|341.3|343.5|341.5|343.3|341.3|17
1727694150000|2024-09-30 11:02:30|343.37|341.37|343.14|341.14|343.37|341.37|343.11|341.11|9
1727694160000|2024-09-30 11:02:40|343.13|341.13|343.11|341.11|343.16|341.16|343.11|341.11|6
1727694170000|2024-09-30 11:02:50|343.15|341.15|343.14|341.14|343.15|341.15|343.13|341.13|5
1727694180000|2024-09-30 11:03:00|343.13|341.13|343.06|341.06|343.16|341.16|343.06|341.06|14
1727694190000|2024-09-30 11:03:10|343.05|341.05|343.53|341.53|343.56|341.56|343.05|341.05|13
1727694200000|2024-09-30 11:03:20|343.51|341.51|343.31|341.31|343.51|341.51|343.28|341.28|11
1727694210000|2024-09-30 11:03:30|343.33|341.33|343.38|341.38|343.39|341.39|343.33|341.33|4
1727694220000|2024-09-30 11:03:40|343.34|341.34|343.36|341.36|343.52|341.52|343.34|341.34|15
1727694230000|2024-09-30 11:03:50|343.33|341.33|343.41|341.41|343.41|341.41|343.33|341.33|7
1727694240000|2024-09-30 11:04:00|343.4|341.4|343.39|341.39|343.4|341.4|343.36|341.36|12
1727694250000|2024-09-30 11:04:10|343.41|341.41|343.2|341.2|343.41|341.41|343.2|341.2|17
1727694260000|2024-09-30 11:04:20|343.19|341.19|343.18|341.18|343.23|341.23|343.18|341.18|9
1727694270000|2024-09-30 11:04:30|343.23|341.23|343.15|341.15|343.23|341.23|343.15|341.15|8
1727694280000|2024-09-30 11:04:40|343.08|341.08|343.16|341.16|343.16|341.16|343.06|341.06|9
1727694290000|2024-09-30 11:04:50|343.13|341.13|343.16|341.16|343.16|341.16|343.13|341.13|6
1727694310000|2024-09-30 11:05:10|343.18|341.18|343.16|341.16|343.19|341.19|343.16|341.16|4
1727694320000|2024-09-30 11:05:20|343.15|341.15|343.06|341.06|343.21|341.21|343.06|341.06|12
1727694330000|2024-09-30 11:05:30|343.07|341.07|343.02|341.02|343.13|341.13|342.95|340.95|18
1727694340000|2024-09-30 11:05:40|342.94|340.94|342.67|340.67|342.94|340.94|342.66|340.66|9
1727694350000|2024-09-30 11:05:50|342.66|340.66|342.48|340.48|342.67|340.67|342.45|340.45|13
1727694360000|2024-09-30 11:06:00|342.51|340.51|342.26|340.26|342.51|340.51|342.26|340.26|14
1727694370000|2024-09-30 11:06:10|342.25|340.25|342.27|340.27|342.35|340.35|342.24|340.24|10
1727694380000|2024-09-30 11:06:20|342.28|340.28|342.38|340.38|342.39|340.39|342.28|340.28|10
1727694390000|2024-09-30 11:06:30|342.34|340.34|342.43|340.43|342.43|340.43|342.33|340.33|8
1727694400000|2024-09-30 11:06:40|342.42|340.42|342.43|340.43|342.43|340.43|342.33|340.33|16
1727694410000|2024-09-30 11:06:50|342.44|340.44|342.68|340.68|342.7|340.7|342.44|340.44|11
1727694420000|2024-09-30 11:07:00|342.71|340.71|342.56|340.56|342.71|340.71|342.53|340.53|12
1727694430000|2024-09-30 11:07:10|342.57|340.57|342.84|340.84|342.94|340.94|342.56|340.56|18
1727694440000|2024-09-30 11:07:20|342.95|340.95|343.01|341.01|343.03|341.03|342.93|340.93|6
1727694450000|2024-09-30 11:07:30|343.03|341.03|343.03|341.03|343.03|341.03|343.03|341.03|1
1727694460000|2024-09-30 11:07:40|343.05|341.05|343.01|341.01|343.05|341.05|343.01|341.01|4
1727694480000|2024-09-30 11:08:00|342.97|340.97|342.91|340.91|342.98|340.98|342.91|340.91|7
1727694490000|2024-09-30 11:08:10|342.89|340.89|342.91|340.91|342.95|340.95|342.86|340.86|12
1727694500000|2024-09-30 11:08:20|342.93|340.93|342.99|340.99|342.99|340.99|342.93|340.93|2
1727694520000|2024-09-30 11:08:40|342.96|340.96|342.9|340.9|342.96|340.96|342.9|340.9|3
1727694530000|2024-09-30 11:08:50|342.92|340.92|342.92|340.92|342.92|340.92|342.92|340.92|1
1727694540000|2024-09-30 11:09:00|342.93|340.93|342.93|340.93|342.97|340.97|342.93|340.93|6
1727694550000|2024-09-30 11:09:10|342.94|340.94|343.24|341.24|343.24|341.24|342.93|340.93|14
1727694570000|2024-09-30 11:09:30|343.2|341.2|343.47|341.47|343.47|341.47|343.2|341.2|7
1727694580000|2024-09-30 11:09:40|343.55|341.55|343.57|341.57|343.57|341.57|343.48|341.48|8
1727694590000|2024-09-30 11:09:50|343.53|341.53|343.59|341.59|343.59|341.59|343.53|341.53|4
1727694600000|2024-09-30 11:10:00|343.56|341.56|343.53|341.53|343.56|341.56|343.49|341.49|11
1727694610000|2024-09-30 11:10:10|343.52|341.52|343.48|341.48|343.52|341.52|343.41|341.41|10
1727694620000|2024-09-30 11:10:20|343.49|341.49|343.59|341.59|343.59|341.59|343.49|341.49|8
1727694630000|2024-09-30 11:10:30|343.53|341.53|343.53|341.53|343.53|341.53|343.5|341.5|8
1727694640000|2024-09-30 11:10:40|343.49|341.49|343.55|341.55|343.55|341.55|343.49|341.49|3
1727694650000|2024-09-30 11:10:50|343.56|341.56|343.44|341.44|343.58|341.58|343.4|341.4|12
1727694660000|2024-09-30 11:11:00|343.43|341.43|343.38|341.38|343.43|341.43|343.37|341.37|6
1727694670000|2024-09-30 11:11:10|343.37|341.37|343.38|341.38|343.38|341.38|343.37|341.37|2
1727694680000|2024-09-30 11:11:20|343.46|341.46|343.48|341.48|343.48|341.48|343.44|341.44|5
1727694690000|2024-09-30 11:11:30|343.46|341.46|343.54|341.54|343.54|341.54|343.46|341.46|6
1727694700000|2024-09-30 11:11:40|343.57|341.57|343.59|341.59|343.59|341.59|343.57|341.57|2
1727694710000|2024-09-30 11:11:50|343.6|341.6|343.87|341.87|343.88|341.88|343.59|341.59|10
1727694720000|2024-09-30 11:12:00|343.89|341.89|343.93|341.93|343.94|341.94|343.88|341.88|5
1727694730000|2024-09-30 11:12:10|343.94|341.94|344.01|342.01|344.05|342.05|343.93|341.93|20
1727694740000|2024-09-30 11:12:20|344.06|342.06|344.03|342.03|344.09|342.09|344.01|342.01|13
1727694750000|2024-09-30 11:12:30|344.08|342.08|344.09|342.09|344.12|342.12|344.03|342.03|10
1727694760000|2024-09-30 11:12:40|344.04|342.04|344.04|342.04|344.08|342.08|344.04|342.04|10
1727694770000|2024-09-30 11:12:50|344.05|342.05|344.01|342.01|344.07|342.07|343.98|341.98|15
1727694780000|2024-09-30 11:13:00|344.02|342.02|343.98|341.98|344.05|342.05|343.98|341.98|8
1727694790000|2024-09-30 11:13:10|343.97|341.97|343.94|341.94|343.97|341.97|343.88|341.88|7
1727694800000|2024-09-30 11:13:20|344.01|342.01|344.04|342.04|344.05|342.05|343.97|341.97|13
1727694810000|2024-09-30 11:13:30|344.03|342.03|344.02|342.02|344.03|342.03|343.98|341.98|14
1727694820000|2024-09-30 11:13:40|343.99|341.99|344.01|342.01|344.03|342.03|343.99|341.99|10
1727694830000|2024-09-30 11:13:50|344|342|344.09|342.09|344.09|342.09|343.96|341.96|11
1727694840000|2024-09-30 11:14:00|344.07|342.07|344.13|342.13|344.13|342.13|343.98|341.98|11
1727694850000|2024-09-30 11:14:10|344.16|342.16|344.11|342.11|344.16|342.16|344.09|342.09|14
1727694860000|2024-09-30 11:14:20|344.12|342.12|344.03|342.03|344.13|342.13|344.02|342.02|13
1727694870000|2024-09-30 11:14:30|344.02|342.02|344.06|342.06|344.11|342.11|343.9|341.9|21
1727694880000|2024-09-30 11:14:40|344.07|342.07|344.08|342.08|344.08|342.08|344.02|342.02|5
1727694890000|2024-09-30 11:14:50|344.05|342.05|344.08|342.08|344.08|342.08|344.05|342.05|2
1727694900000|2024-09-30 11:15:00|344.05|342.05|344.08|342.08|344.09|342.09|344.05|342.05|11
1727694910000|2024-09-30 11:15:10|344.05|342.05|344.04|342.04|344.05|342.05|344.01|342.01|6
1727694920000|2024-09-30 11:15:20|344.05|342.05|344.04|342.04|344.06|342.06|344.04|342.04|6
1727694930000|2024-09-30 11:15:30|343.98|341.98|343.98|341.98|344|342|343.98|341.98|4
1727694940000|2024-09-30 11:15:40|343.97|341.97|343.95|341.95|343.97|341.97|343.95|341.95|7
1727694950000|2024-09-30 11:15:50|343.94|341.94|344.01|342.01|344.01|342.01|343.94|341.94|4
1727694960000|2024-09-30 11:16:00|344.02|342.02|344.06|342.06|344.06|342.06|344.02|342.02|5
1727694970000|2024-09-30 11:16:10|344.08|342.08|344.11|342.11|344.14|342.14|344.08|342.08|5
1727694980000|2024-09-30 11:16:20|344.18|342.18|344.13|342.13|344.18|342.18|344.13|342.13|3
1727694990000|2024-09-30 11:16:30|344.15|342.15|344.11|342.11|344.2|342.2|344.11|342.11|7
1727695000000|2024-09-30 11:16:40|344.14|342.14|344.17|342.17|344.2|342.2|344.14|342.14|5
1727695010000|2024-09-30 11:16:50|344.11|342.11|344.18|342.18|344.18|342.18|344.11|342.11|4
1727695020000|2024-09-30 11:17:00|344.16|342.16|344.2|342.2|344.2|342.2|344.16|342.16|8
1727695030000|2024-09-30 11:17:10|344.22|342.22|344.2|342.2|344.22|342.22|344.2|342.2|2
1727695040000|2024-09-30 11:17:20|344.16|342.16|344.16|342.16|344.16|342.16|344.16|342.16|1
1727695090000|2024-09-30 11:18:10|344.2|342.2|344.23|342.23|344.23|342.23|344.16|342.16|3
1727695100000|2024-09-30 11:18:20|344.2|342.2|344.2|342.2|344.2|342.2|344.16|342.16|4
1727695110000|2024-09-30 11:18:30|344.16|342.16|344.24|342.24|344.24|342.24|344.16|342.16|4
1727695120000|2024-09-30 11:18:40|344.21|342.21|344.18|342.18|344.21|342.21|344.16|342.16|5
1727695130000|2024-09-30 11:18:50|344.16|342.16|344.22|342.22|344.22|342.22|344.16|342.16|4
1727695140000|2024-09-30 11:19:00|344.16|342.16|344.19|342.19|344.19|342.19|344.16|342.16|5
1727695150000|2024-09-30 11:19:10|344.16|342.16|344.16|342.16|344.16|342.16|344.16|342.16|1
1727695160000|2024-09-30 11:19:20|344.15|342.15|344.15|342.15|344.17|342.17|344.15|342.15|3
1727695170000|2024-09-30 11:19:30|344.17|342.17|344.16|342.16|344.19|342.19|344.15|342.15|6
1727695180000|2024-09-30 11:19:40|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|1
1727695190000|2024-09-30 11:19:50|344.16|342.16|344.23|342.23|344.23|342.23|344.16|342.16|3
1727695200000|2024-09-30 11:20:00|344.22|342.22|344.23|342.23|344.25|342.25|344.19|342.19|6
1727695210000|2024-09-30 11:20:10|344.16|342.16|344.2|342.2|344.2|342.2|344.16|342.16|2
1727695220000|2024-09-30 11:20:20|344.16|342.16|344.16|342.16|344.16|342.16|344.16|342.16|1
1727695240000|2024-09-30 11:20:40|344.15|342.15|344.15|342.15|344.15|342.15|344.15|342.15|1
1727695250000|2024-09-30 11:20:50|344.14|342.14|344.16|342.16|344.16|342.16|344.14|342.14|2
1727695260000|2024-09-30 11:21:00|344.15|342.15|344.14|342.14|344.15|342.15|344.14|342.14|2
1727695270000|2024-09-30 11:21:10|344.04|342.04|344.04|342.04|344.04|342.04|343.92|341.92|11
1727695280000|2024-09-30 11:21:20|344.02|342.02|344|342|344.04|342.04|344|342|6
1727695290000|2024-09-30 11:21:30|343.99|341.99|343.99|341.99|343.99|341.99|343.97|341.97|3
1727695310000|2024-09-30 11:21:50|343.98|341.98|343.86|341.86|343.98|341.98|343.85|341.85|4
1727695320000|2024-09-30 11:22:00|343.84|341.84|343.99|341.99|344|342|343.84|341.84|9
1727695330000|2024-09-30 11:22:10|344|342|344.17|342.17|344.18|342.18|344|342|18
1727695340000|2024-09-30 11:22:20|344.18|342.18|344.05|342.05|344.24|342.24|344.04|342.04|17
1727695350000|2024-09-30 11:22:30|344.06|342.06|344.23|342.23|344.23|342.23|344.06|342.06|13
1727695360000|2024-09-30 11:22:40|344.26|342.26|344.28|342.28|344.28|342.28|344.25|342.25|4
1727695370000|2024-09-30 11:22:50|344.3|342.3|344.29|342.29|344.3|342.3|344.26|342.26|4
1727695380000|2024-09-30 11:23:00|344.26|342.26|344.25|342.25|344.3|342.3|344.25|342.25|5
1727695390000|2024-09-30 11:23:10|344.22|342.22|343.66|341.66|344.22|342.22|343.66|341.66|12
1727695400000|2024-09-30 11:23:20|343.65|341.65|343.79|341.79|343.83|341.83|343.64|341.64|19
1727695410000|2024-09-30 11:23:30|343.8|341.8|343.96|341.96|343.96|341.96|343.8|341.8|10
1727695420000|2024-09-30 11:23:40|343.97|341.97|343.84|341.84|343.97|341.97|343.8|341.8|9
1727695430000|2024-09-30 11:23:50|343.8|341.8|343.86|341.86|343.86|341.86|343.77|341.77|12
1727695440000|2024-09-30 11:24:00|343.83|341.83|343.85|341.85|343.85|341.85|343.8|341.8|7
1727695450000|2024-09-30 11:24:10|343.87|341.87|344.02|342.02|344.02|342.02|343.83|341.83|6
1727695460000|2024-09-30 11:24:20|344.06|342.06|344.11|342.11|344.11|342.11|344.02|342.02|5
1727695470000|2024-09-30 11:24:30|344.1|342.1|344.07|342.07|344.1|342.1|344.07|342.07|3
1727695480000|2024-09-30 11:24:40|344.03|342.03|344.04|342.04|344.05|342.05|344.02|342.02|14
1727695490000|2024-09-30 11:24:50|344.03|342.03|344.04|342.04|344.05|342.05|344.03|342.03|6
1727695500000|2024-09-30 11:25:00|344.06|342.06|344.14|342.14|344.14|342.14|344.04|342.04|12
1727695510000|2024-09-30 11:25:10|344.11|342.11|344.13|342.13|344.13|342.13|344.1|342.1|4
1727695520000|2024-09-30 11:25:20|344.11|342.11|344.06|342.06|344.11|342.11|344.04|342.04|6
1727695530000|2024-09-30 11:25:30|344.08|342.08|344.08|342.08|344.1|342.1|344.08|342.08|4
1727695540000|2024-09-30 11:25:40|344.1|342.1|344.06|342.06|344.1|342.1|343.97|341.97|13
1727695560000|2024-09-30 11:26:00|344.05|342.05|344.12|342.12|344.13|342.13|344.04|342.04|7
1727695570000|2024-09-30 11:26:10|344.13|342.13|343.95|341.95|344.13|342.13|343.95|341.95|9
1727695580000|2024-09-30 11:26:20|343.94|341.94|344.3|342.3|344.3|342.3|343.91|341.91|13
1727695590000|2024-09-30 11:26:30|344.26|342.26|344.26|342.26|344.26|342.26|344.23|342.23|3
1727695600000|2024-09-30 11:26:40|344.27|342.27|344.28|342.28|344.28|342.28|344.23|342.23|5
1727695610000|2024-09-30 11:26:50|344.29|342.29|344.26|342.26|344.33|342.33|344.23|342.23|9
1727695620000|2024-09-30 11:27:00|344.27|342.27|344.29|342.29|344.31|342.31|344.23|342.23|14
1727695630000|2024-09-30 11:27:10|344.26|342.26|344.37|342.37|344.46|342.46|344.26|342.26|14
1727695640000|2024-09-30 11:27:20|344.35|342.35|344.3|342.3|344.35|342.35|344.27|342.27|12
1727695650000|2024-09-30 11:27:30|344.31|342.31|344.31|342.31|344.32|342.32|344.26|342.26|13
1727695660000|2024-09-30 11:27:40|344.27|342.27|344.28|342.28|344.28|342.28|344.26|342.26|6
1727695670000|2024-09-30 11:27:50|344.27|342.27|344.37|342.37|344.37|342.37|344.27|342.27|6
1727695680000|2024-09-30 11:28:00|344.38|342.38|344.39|342.39|344.39|342.39|344.33|342.33|7
1727695690000|2024-09-30 11:28:10|344.36|342.36|344.36|342.36|344.36|342.36|344.36|342.36|1
1727695700000|2024-09-30 11:28:20|344.38|342.38|344.38|342.38|344.38|342.38|344.38|342.38|1
1727695710000|2024-09-30 11:28:30|344.36|342.36|344.35|342.35|344.36|342.36|344.3|342.3|9
1727695730000|2024-09-30 11:28:50|344.34|342.34|344.38|342.38|344.41|342.41|344.34|342.34|7
1727695740000|2024-09-30 11:29:00|344.35|342.35|344.37|342.37|344.37|342.37|344.34|342.34|4
1727695750000|2024-09-30 11:29:10|344.38|342.38|344.61|342.61|344.66|342.66|344.38|342.38|13
1727695760000|2024-09-30 11:29:20|344.6|342.6|344.62|342.62|344.65|342.65|344.57|342.57|9
1727695770000|2024-09-30 11:29:30|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|1
1727695780000|2024-09-30 11:29:40|344.62|342.62|344.66|342.66|344.66|342.66|344.61|342.61|5
1727695790000|2024-09-30 11:29:50|344.67|342.67|344.67|342.67|344.68|342.68|344.67|342.67|3
1727695800000|2024-09-30 11:30:00|344.7|342.7|344.93|342.93|344.94|342.94|344.7|342.7|18
1727695810000|2024-09-30 11:30:10|344.92|342.92|344.93|342.93|344.93|342.93|344.81|342.81|15
1727695820000|2024-09-30 11:30:20|344.96|342.96|344.99|342.99|345.02|343.02|344.94|342.94|8
1727695830000|2024-09-30 11:30:30|344.98|342.98|344.87|342.87|345.01|343.01|344.85|342.85|15
1727695840000|2024-09-30 11:30:40|344.88|342.88|344.86|342.86|344.9|342.9|344.86|342.86|14
1727695850000|2024-09-30 11:30:50|344.85|342.85|344.84|342.84|344.85|342.85|344.76|342.76|5
1727695860000|2024-09-30 11:31:00|344.89|342.89|344.81|342.81|344.92|342.92|344.81|342.81|13
1727695870000|2024-09-30 11:31:10|344.82|342.82|344.82|342.82|344.82|342.82|344.79|342.79|8
1727695880000|2024-09-30 11:31:20|344.8|342.8|344.94|342.94|344.94|342.94|344.8|342.8|6
1727695890000|2024-09-30 11:31:30|344.9|342.9|344.62|342.62|344.9|342.9|344.58|342.58|20
1727695900000|2024-09-30 11:31:40|344.61|342.61|344.39|342.39|344.61|342.61|344.38|342.38|16
1727695910000|2024-09-30 11:31:50|344.41|342.41|344.48|342.48|344.48|342.48|344.4|342.4|5
1727695920000|2024-09-30 11:32:00|344.44|342.44|344.51|342.51|344.51|342.51|344.44|342.44|8
1727695930000|2024-09-30 11:32:10|344.49|342.49|344.57|342.57|344.63|342.63|344.49|342.49|15
1727695940000|2024-09-30 11:32:20|344.61|342.61|344.78|342.78|344.86|342.86|344.58|342.58|13
1727695950000|2024-09-30 11:32:30|344.79|342.79|344.71|342.71|344.81|342.81|344.71|342.71|15
1727695960000|2024-09-30 11:32:40|344.68|342.68|344.53|342.53|344.68|342.68|344.46|342.46|15
1727695970000|2024-09-30 11:32:50|344.54|342.54|344.64|342.64|344.68|342.68|344.53|342.53|20
1727695980000|2024-09-30 11:33:00|344.68|342.68|344.71|342.71|344.78|342.78|344.66|342.66|20
1727695990000|2024-09-30 11:33:10|344.73|342.73|344.78|342.78|344.78|342.78|344.65|342.65|18
1727696000000|2024-09-30 11:33:20|344.79|342.79|344.84|342.84|344.91|342.91|344.79|342.79|26
1727696010000|2024-09-30 11:33:30|344.83|342.83|344.77|342.77|344.83|342.83|344.75|342.75|11
1727696020000|2024-09-30 11:33:40|344.75|342.75|344.75|342.75|344.78|342.78|344.65|342.65|13
1727696030000|2024-09-30 11:33:50|344.74|342.74|344.64|342.64|344.78|342.78|344.64|342.64|14
1727696040000|2024-09-30 11:34:00|344.67|342.67|344.78|342.78|344.81|342.81|344.63|342.63|20
1727696050000|2024-09-30 11:34:10|344.79|342.79|344.84|342.84|344.84|342.84|344.77|342.77|14
1727696060000|2024-09-30 11:34:20|344.94|342.94|345.05|343.05|345.06|343.06|344.91|342.91|15
1727696070000|2024-09-30 11:34:30|345.04|343.04|344.89|342.89|345.04|343.04|344.89|342.89|16
1727696080000|2024-09-30 11:34:40|344.88|342.88|344.87|342.87|344.93|342.93|344.87|342.87|12
1727696090000|2024-09-30 11:34:50|344.88|342.88|344.89|342.89|344.96|342.96|344.88|342.88|7
1727696100000|2024-09-30 11:35:00|344.84|342.84|344.85|342.85|344.87|342.87|344.84|342.84|9
1727696110000|2024-09-30 11:35:10|344.84|342.84|344.88|342.88|344.91|342.91|344.81|342.81|11
1727696120000|2024-09-30 11:35:20|344.87|342.87|344.65|342.65|344.87|342.87|344.65|342.65|15
1727696130000|2024-09-30 11:35:30|344.64|342.64|344.87|342.87|344.95|342.95|344.62|342.62|23
1727696140000|2024-09-30 11:35:40|344.88|342.88|344.86|342.86|344.9|342.9|344.86|342.86|12
1727696150000|2024-09-30 11:35:50|344.87|342.87|344.77|342.77|344.92|342.92|344.76|342.76|10
1727696160000|2024-09-30 11:36:00|344.76|342.76|344.64|342.64|344.76|342.76|344.63|342.63|18
1727696170000|2024-09-30 11:36:10|344.63|342.63|344.81|342.81|344.83|342.83|344.62|342.62|15
1727696180000|2024-09-30 11:36:20|344.84|342.84|344.87|342.87|344.88|342.88|344.74|342.74|18
1727696190000|2024-09-30 11:36:30|344.89|342.89|344.72|342.72|344.89|342.89|344.72|342.72|17
1727696200000|2024-09-30 11:36:40|344.71|342.71|344.64|342.64|344.71|342.71|344.63|342.63|17
1727696210000|2024-09-30 11:36:50|344.58|342.58|344.52|342.52|344.58|342.58|344.52|342.52|6
1727696220000|2024-09-30 11:37:00|344.49|342.49|344.43|342.43|344.49|342.49|344.43|342.43|7
1727696230000|2024-09-30 11:37:10|344.38|342.38|344.5|342.5|344.55|342.55|344.38|342.38|17
1727696240000|2024-09-30 11:37:20|344.51|342.51|344.46|342.46|344.55|342.55|344.39|342.39|22
1727696250000|2024-09-30 11:37:30|344.5|342.5|344.45|342.45|344.5|342.5|344.43|342.43|11
1727696260000|2024-09-30 11:37:40|344.36|342.36|344.37|342.37|344.53|342.53|344.32|342.32|19
1727696270000|2024-09-30 11:37:50|344.35|342.35|344.38|342.38|344.5|342.5|344.35|342.35|26
1727696280000|2024-09-30 11:38:00|344.4|342.4|344.49|342.49|344.49|342.49|344.38|342.38|18
1727696290000|2024-09-30 11:38:10|344.48|342.48|344.42|342.42|344.55|342.55|344.41|342.41|20
1727696300000|2024-09-30 11:38:20|344.43|342.43|344.44|342.44|344.54|342.54|344.42|342.42|13
1727696310000|2024-09-30 11:38:30|344.43|342.43|344.45|342.45|344.51|342.51|344.41|342.41|13
1727696320000|2024-09-30 11:38:40|344.44|342.44|344.37|342.37|344.44|342.44|344.36|342.36|4
1727696330000|2024-09-30 11:38:50|344.48|342.48|344.32|342.32|344.48|342.48|344.29|342.29|14
1727696340000|2024-09-30 11:39:00|344.33|342.33|344.39|342.39|344.43|342.43|344.26|342.26|24
1727696350000|2024-09-30 11:39:10|344.42|342.42|344.37|342.37|344.45|342.45|344.26|342.26|16
1727696360000|2024-09-30 11:39:20|344.33|342.33|344.32|342.32|344.34|342.34|344.3|342.3|14
1727696370000|2024-09-30 11:39:30|344.31|342.31|344.4|342.4|344.45|342.45|344.29|342.29|20
1727696380000|2024-09-30 11:39:40|344.42|342.42|344.52|342.52|344.52|342.52|344.42|342.42|7
1727696390000|2024-09-30 11:39:50|344.51|342.51|344.51|342.51|344.51|342.51|344.44|342.44|13
1727696400000|2024-09-30 11:40:00|344.58|342.58|344.6|342.6|344.63|342.63|344.48|342.48|19
1727696410000|2024-09-30 11:40:10|344.59|342.59|344.58|342.58|344.61|342.61|344.5|342.5|21
1727696420000|2024-09-30 11:40:20|344.57|342.57|344.34|342.34|344.57|342.57|344.34|342.34|15
1727696430000|2024-09-30 11:40:30|344.37|342.37|344.36|342.36|344.37|342.37|344.34|342.34|3
1727696440000|2024-09-30 11:40:40|344.34|342.34|344.35|342.35|344.39|342.39|344.26|342.26|14
1727696450000|2024-09-30 11:40:50|344.34|342.34|344.22|342.22|344.36|342.36|344.22|342.22|14
1727696460000|2024-09-30 11:41:00|344.21|342.21|344.26|342.26|344.33|342.33|344.15|342.15|14
1727696470000|2024-09-30 11:41:10|344.29|342.29|344.36|342.36|344.36|342.36|344.26|342.26|7
1727696480000|2024-09-30 11:41:20|344.35|342.35|344.25|342.25|344.36|342.36|344.25|342.25|14
1727696490000|2024-09-30 11:41:30|344.24|342.24|344.24|342.24|344.29|342.29|344.18|342.18|15
1727696500000|2024-09-30 11:41:40|344.26|342.26|344.25|342.25|344.33|342.33|344.25|342.25|4
1727696510000|2024-09-30 11:41:50|344.24|342.24|344.26|342.26|344.28|342.28|344.21|342.21|8
1727696520000|2024-09-30 11:42:00|344.29|342.29|344.45|342.45|344.5|342.5|344.29|342.29|17
1727696530000|2024-09-30 11:42:10|344.44|342.44|344.38|342.38|344.44|342.44|344.35|342.35|12
1727696540000|2024-09-30 11:42:20|344.45|342.45|344.42|342.42|344.49|342.49|344.41|342.41|6
1727696550000|2024-09-30 11:42:30|344.41|342.41|344.41|342.41|344.41|342.41|344.41|342.41|1
1727696560000|2024-09-30 11:42:40|344.36|342.36|344.36|342.36|344.47|342.47|344.36|342.36|6
1727696570000|2024-09-30 11:42:50|344.38|342.38|344.47|342.47|344.48|342.48|344.36|342.36|7
1727696580000|2024-09-30 11:43:00|344.45|342.45|344.46|342.46|344.46|342.46|344.44|342.44|3
1727696590000|2024-09-30 11:43:10|344.52|342.52|344.64|342.64|344.69|342.69|344.52|342.52|8
1727696600000|2024-09-30 11:43:20|344.63|342.63|344.58|342.58|344.66|342.66|344.55|342.55|10
1727696610000|2024-09-30 11:43:30|344.56|342.56|344.59|342.59|344.6|342.6|344.56|342.56|6
1727696620000|2024-09-30 11:43:40|344.57|342.57|344.52|342.52|344.58|342.58|344.52|342.52|4
1727696630000|2024-09-30 11:43:50|344.51|342.51|344.53|342.53|344.53|342.53|344.51|342.51|3
1727696640000|2024-09-30 11:44:00|344.52|342.52|344.49|342.49|344.52|342.52|344.49|342.49|4
1727696650000|2024-09-30 11:44:10|344.51|342.51|344.51|342.51|344.51|342.51|344.5|342.5|5
1727696660000|2024-09-30 11:44:20|344.49|342.49|344.41|342.41|344.49|342.49|344.4|342.4|5
1727696670000|2024-09-30 11:44:30|344.44|342.44|344.49|342.49|344.58|342.58|344.44|342.44|14
1727696680000|2024-09-30 11:44:40|344.47|342.47|344.48|342.48|344.5|342.5|344.45|342.45|7
1727696690000|2024-09-30 11:44:50|344.46|342.46|344.51|342.51|344.52|342.52|344.46|342.46|6
1727696700000|2024-09-30 11:45:00|344.44|342.44|344.52|342.52|344.53|342.53|344.44|342.44|12
1727696710000|2024-09-30 11:45:10|344.51|342.51|344.42|342.42|344.51|342.51|344.42|342.42|12
1727696720000|2024-09-30 11:45:20|344.43|342.43|344.43|342.43|344.44|342.44|344.42|342.42|5
1727696730000|2024-09-30 11:45:30|344.41|342.41|344.39|342.39|344.43|342.43|344.33|342.33|12
1727696740000|2024-09-30 11:45:40|344.4|342.4|344.29|342.29|344.41|342.41|344.29|342.29|8
1727696750000|2024-09-30 11:45:50|344.28|342.28|344.31|342.31|344.32|342.32|344.26|342.26|10
1727696760000|2024-09-30 11:46:00|344.32|342.32|344.43|342.43|344.43|342.43|344.26|342.26|14
1727696770000|2024-09-30 11:46:10|344.42|342.42|344.5|342.5|344.51|342.51|344.38|342.38|17
1727696780000|2024-09-30 11:46:20|344.51|342.51|344.7|342.7|344.82|342.82|344.5|342.5|18
1727696790000|2024-09-30 11:46:30|344.69|342.69|344.54|342.54|344.69|342.69|344.54|342.54|16
1727696800000|2024-09-30 11:46:40|344.62|342.62|344.58|342.58|344.62|342.62|344.58|342.58|9
1727696810000|2024-09-30 11:46:50|344.54|342.54|344.52|342.52|344.55|342.55|344.52|342.52|3
1727696820000|2024-09-30 11:47:00|344.51|342.51|344.19|342.19|344.51|342.51|344.19|342.19|13
1727696830000|2024-09-30 11:47:10|344.18|342.18|343.97|341.97|344.28|342.28|343.97|341.97|17
1727696840000|2024-09-30 11:47:20|343.96|341.96|344.07|342.07|344.14|342.14|343.93|341.93|20
1727696850000|2024-09-30 11:47:30|344.08|342.08|343.88|341.88|344.08|342.08|343.88|341.88|16
1727696860000|2024-09-30 11:47:40|343.9|341.9|343.81|341.81|343.99|341.99|343.8|341.8|9
1727696870000|2024-09-30 11:47:50|343.8|341.8|343.84|341.84|343.85|341.85|343.79|341.79|11
1727696880000|2024-09-30 11:48:00|343.85|341.85|344|342|344.01|342.01|343.81|341.81|14
1727696890000|2024-09-30 11:48:10|344.06|342.06|344.02|342.02|344.08|342.08|343.96|341.96|17
1727696900000|2024-09-30 11:48:20|344|342|343.84|341.84|344.03|342.03|343.82|341.82|19
1727696910000|2024-09-30 11:48:30|343.83|341.83|343.69|341.69|343.83|341.83|343.68|341.68|17
1727696920000|2024-09-30 11:48:40|343.71|341.71|343.72|341.72|343.75|341.75|343.67|341.67|14
1727696930000|2024-09-30 11:48:50|343.61|341.61|343.61|341.61|343.63|341.63|343.61|341.61|7
1727696940000|2024-09-30 11:49:00|343.6|341.6|343.57|341.57|343.66|341.66|343.55|341.55|16
1727696950000|2024-09-30 11:49:10|343.56|341.56|343.52|341.52|343.56|341.56|343.52|341.52|2
1727696960000|2024-09-30 11:49:20|343.54|341.54|343.52|341.52|343.54|341.54|343.5|341.5|5
1727696970000|2024-09-30 11:49:30|343.51|341.51|343.48|341.48|343.51|341.51|343.48|341.48|4
1727696980000|2024-09-30 11:49:40|343.51|341.51|343.5|341.5|343.51|341.51|343.49|341.49|4
1727696990000|2024-09-30 11:49:50|343.51|341.51|343.52|341.52|343.52|341.52|343.48|341.48|7
1727697000000|2024-09-30 11:50:00|343.53|341.53|343.59|341.59|343.6|341.6|343.53|341.53|18
1727697010000|2024-09-30 11:50:10|343.62|341.62|343.67|341.67|343.68|341.68|343.62|341.62|10
1727697020000|2024-09-30 11:50:20|343.66|341.66|343.53|341.53|343.67|341.67|343.53|341.53|15
1727697030000|2024-09-30 11:50:30|343.54|341.54|343.69|341.69|343.71|341.71|343.54|341.54|12
1727697040000|2024-09-30 11:50:40|343.68|341.68|343.7|341.7|343.7|341.7|343.63|341.63|13
1727697050000|2024-09-30 11:50:50|343.68|341.68|343.71|341.71|343.71|341.71|343.66|341.66|5
1727697060000|2024-09-30 11:51:00|343.73|341.73|343.62|341.62|343.73|341.73|343.62|341.62|8
1727697070000|2024-09-30 11:51:10|343.61|341.61|343.54|341.54|343.61|341.61|343.52|341.52|7
1727697080000|2024-09-30 11:51:20|343.55|341.55|343.55|341.55|343.58|341.58|343.53|341.53|12
1727697090000|2024-09-30 11:51:30|343.54|341.54|343.56|341.56|343.56|341.56|343.52|341.52|9
1727697100000|2024-09-30 11:51:40|343.58|341.58|343.63|341.63|343.7|341.7|343.58|341.58|14
1727697110000|2024-09-30 11:51:50|343.62|341.62|343.7|341.7|343.7|341.7|343.62|341.62|6
1727697120000|2024-09-30 11:52:00|343.69|341.69|343.54|341.54|343.69|341.69|343.54|341.54|7
1727697130000|2024-09-30 11:52:10|343.55|341.55|343.56|341.56|343.61|341.61|343.52|341.52|11
1727697140000|2024-09-30 11:52:20|343.54|341.54|343.52|341.52|343.54|341.54|343.52|341.52|5
1727697150000|2024-09-30 11:52:30|343.54|341.54|343.54|341.54|343.56|341.56|343.52|341.52|11
1727697160000|2024-09-30 11:52:40|343.55|341.55|343.55|341.55|343.57|341.57|343.55|341.55|8
1727697170000|2024-09-30 11:52:50|343.56|341.56|343.56|341.56|343.56|341.56|343.52|341.52|6
1727697180000|2024-09-30 11:53:00|343.57|341.57|343.78|341.78|343.8|341.8|343.54|341.54|20
1727697190000|2024-09-30 11:53:10|343.79|341.79|343.85|341.85|343.89|341.89|343.79|341.79|13
1727697200000|2024-09-30 11:53:20|343.86|341.86|343.93|341.93|343.96|341.96|343.85|341.85|18
1727697210000|2024-09-30 11:53:30|343.92|341.92|343.9|341.9|343.92|341.92|343.88|341.88|14
1727697220000|2024-09-30 11:53:40|343.86|341.86|343.82|341.82|343.89|341.89|343.82|341.82|11
1727697230000|2024-09-30 11:53:50|343.81|341.81|343.77|341.77|343.81|341.81|343.75|341.75|8
1727697240000|2024-09-30 11:54:00|343.78|341.78|343.83|341.83|343.85|341.85|343.78|341.78|11
1727697250000|2024-09-30 11:54:10|343.88|341.88|343.84|341.84|343.9|341.9|343.83|341.83|11
1727697260000|2024-09-30 11:54:20|343.85|341.85|343.82|341.82|343.85|341.85|343.81|341.81|9
1727697270000|2024-09-30 11:54:30|343.81|341.81|344.02|342.02|344.04|342.04|343.81|341.81|16
1727697280000|2024-09-30 11:54:40|344|342|343.95|341.95|344.02|342.02|343.94|341.94|11
1727697290000|2024-09-30 11:54:50|343.94|341.94|343.99|341.99|343.99|341.99|343.9|341.9|16
1727697300000|2024-09-30 11:55:00|344|342|344.11|342.11|344.11|342.11|343.91|341.91|20
1727697310000|2024-09-30 11:55:10|344.1|342.1|344.18|342.18|344.21|342.21|344.1|342.1|14
1727697320000|2024-09-30 11:55:20|344.19|342.19|344.19|342.19|344.21|342.21|344.19|342.19|10
1727697330000|2024-09-30 11:55:30|344.21|342.21|344.2|342.2|344.21|342.21|344.18|342.18|9
1727697340000|2024-09-30 11:55:40|344.19|342.19|345.07|343.07|345.07|343.07|344.13|342.13|29
1727697350000|2024-09-30 11:55:50|345.06|343.06|344.88|342.88|345.06|343.06|344.84|342.84|18
1727697360000|2024-09-30 11:56:00|344.87|342.87|344.99|342.99|344.99|342.99|344.85|342.85|22
1727697370000|2024-09-30 11:56:10|345|343|345.01|343.01|345.07|343.07|344.99|342.99|23
1727697380000|2024-09-30 11:56:20|345|343|345.04|343.04|345.07|343.07|345|343|20
1727697390000|2024-09-30 11:56:30|345.02|343.02|345.03|343.03|345.03|343.03|344.94|342.94|22
1727697400000|2024-09-30 11:56:40|345.01|343.01|345.06|343.06|345.1|343.1|345.01|343.01|17
1727697410000|2024-09-30 11:56:50|345.07|343.07|344.97|342.97|345.08|343.08|344.95|342.95|20
1727697420000|2024-09-30 11:57:00|344.98|342.98|345.15|343.15|345.4|343.4|344.98|342.98|23
1727697430000|2024-09-30 11:57:10|345.23|343.23|344.78|342.78|345.26|343.26|344.77|342.77|22
1727697440000|2024-09-30 11:57:20|344.8|342.8|344.54|342.54|344.8|342.8|344.54|342.54|6
1727697450000|2024-09-30 11:57:30|344.53|342.53|344.7|342.7|344.74|342.74|344.53|342.53|15
1727697460000|2024-09-30 11:57:40|344.69|342.69|344.73|342.73|344.73|342.73|344.69|342.69|12
1727697470000|2024-09-30 11:57:50|344.74|342.74|344.56|342.56|344.74|342.74|344.55|342.55|12
1727697480000|2024-09-30 11:58:00|344.55|342.55|344.71|342.71|344.71|342.71|344.55|342.55|22
1727697490000|2024-09-30 11:58:10|344.73|342.73|344.95|342.95|344.97|342.97|344.72|342.72|18
1727697500000|2024-09-30 11:58:20|344.97|342.97|344.98|342.98|345.03|343.03|344.97|342.97|17
1727697510000|2024-09-30 11:58:30|344.97|342.97|345.05|343.05|345.06|343.06|344.95|342.95|10
1727697520000|2024-09-30 11:58:40|345.04|343.04|345.06|343.06|345.13|343.13|345.03|343.03|17
1727697530000|2024-09-30 11:58:50|345.03|343.03|344.9|342.9|345.03|343.03|344.85|342.85|18
1727697540000|2024-09-30 11:59:00|344.94|342.94|344.92|342.92|344.94|342.94|344.86|342.86|18
1727697550000|2024-09-30 11:59:10|344.93|342.93|344.92|342.92|344.93|342.93|344.83|342.83|11
1727697560000|2024-09-30 11:59:20|344.98|342.98|345.05|343.05|345.1|343.1|344.98|342.98|17
1727697570000|2024-09-30 11:59:30|345.07|343.07|344.92|342.92|345.09|343.09|344.92|342.92|13
1727697580000|2024-09-30 11:59:40|344.93|342.93|345.02|343.02|345.02|343.02|344.93|342.93|9
1727697590000|2024-09-30 11:59:50|345.01|343.01|344.92|342.92|345.01|343.01|344.92|342.92|4
1727697600000|2024-09-30 12:00:00|344.91|342.91|344.76|342.76|344.97|342.97|344.66|342.66|19
1727697610000|2024-09-30 12:00:10|344.82|342.82|344.72|342.72|344.82|342.82|344.68|342.68|23
1727697620000|2024-09-30 12:00:20|344.73|342.73|344.82|342.82|344.82|342.82|344.73|342.73|19
1727697630000|2024-09-30 12:00:30|344.8|342.8|344.85|342.85|344.85|342.85|344.65|342.65|20
1727697640000|2024-09-30 12:00:40|344.93|342.93|344.91|342.91|344.97|342.97|344.89|342.89|26
1727697650000|2024-09-30 12:00:50|344.93|342.93|344.81|342.81|344.93|342.93|344.76|342.76|22
1727697660000|2024-09-30 12:01:00|344.79|342.79|344.96|342.96|344.98|342.98|344.72|342.72|23
1727697670000|2024-09-30 12:01:10|344.95|342.95|345.11|343.11|345.17|343.17|344.95|342.95|24
1727697680000|2024-09-30 12:01:20|345.1|343.1|345.27|343.27|345.27|343.27|345.1|343.1|22
1727697690000|2024-09-30 12:01:30|345.24|343.24|345.09|343.09|345.24|343.24|345.09|343.09|15
1727697700000|2024-09-30 12:01:40|345.07|343.07|344.81|342.81|345.07|343.07|344.8|342.8|11
1727697710000|2024-09-30 12:01:50|344.86|342.86|344.78|342.78|344.86|342.86|344.78|342.78|19
1727697720000|2024-09-30 12:02:00|344.8|342.8|344.73|342.73|344.81|342.81|344.72|342.72|18
1727697730000|2024-09-30 12:02:10|344.74|342.74|344.64|342.64|344.76|342.76|344.6|342.6|13
1727697740000|2024-09-30 12:02:20|344.63|342.63|344.61|342.61|344.66|342.66|344.55|342.55|16
1727697750000|2024-09-30 12:02:30|344.65|342.65|344.74|342.74|344.79|342.79|344.65|342.65|27
1727697760000|2024-09-30 12:02:40|344.76|342.76|344.78|342.78|344.79|342.79|344.75|342.75|12
1727697770000|2024-09-30 12:02:50|344.77|342.77|344.81|342.81|344.81|342.81|344.77|342.77|4
1727697780000|2024-09-30 12:03:00|344.92|342.92|345.04|343.04|345.04|343.04|344.92|342.92|9
1727697790000|2024-09-30 12:03:10|345.12|343.12|345.12|343.12|345.12|343.12|345.07|343.07|17
1727697800000|2024-09-30 12:03:20|345.13|343.13|345.12|343.12|345.14|343.14|345.1|343.1|15
1727697810000|2024-09-30 12:03:30|345.13|343.13|345.1|343.1|345.14|343.14|345.1|343.1|16
1727697820000|2024-09-30 12:03:40|345.09|343.09|345.03|343.03|345.1|343.1|345.02|343.02|11
1727697830000|2024-09-30 12:03:50|345.04|343.04|345.12|343.12|345.14|343.14|345.04|343.04|14
1727697840000|2024-09-30 12:04:00|345.11|343.11|345.13|343.13|345.13|343.13|345.1|343.1|4
1727697850000|2024-09-30 12:04:10|345.14|343.14|345.14|343.14|345.14|343.14|345.14|343.14|1
1727697860000|2024-09-30 12:04:20|345.12|343.12|345.12|343.12|345.12|343.12|345.11|343.11|5
1727697870000|2024-09-30 12:04:30|345.11|343.11|345.12|343.12|345.12|343.12|345.08|343.08|15
1727697880000|2024-09-30 12:04:40|345.08|343.08|345.07|343.07|345.1|343.1|345.03|343.03|13
1727697890000|2024-09-30 12:04:50|345.06|343.06|345.01|343.01|345.06|343.06|344.96|342.96|9
1727697900000|2024-09-30 12:05:00|345.06|343.06|345.05|343.05|345.07|343.07|345.04|343.04|10
1727697910000|2024-09-30 12:05:10|345.06|343.06|345.08|343.08|345.09|343.09|345.05|343.05|8
1727697920000|2024-09-30 12:05:20|345.09|343.09|345.03|343.03|345.09|343.09|344.99|342.99|11
1727697930000|2024-09-30 12:05:30|345.02|343.02|345.01|343.01|345.02|343.02|345|343|8
1727697940000|2024-09-30 12:05:40|345|343|344.9|342.9|345|343|344.9|342.9|9
1727697950000|2024-09-30 12:05:50|344.91|342.91|344.86|342.86|344.91|342.91|344.86|342.86|8
1727697960000|2024-09-30 12:06:00|344.87|342.87|344.79|342.79|344.88|342.88|344.74|342.74|13
1727697970000|2024-09-30 12:06:10|344.78|342.78|344.73|342.73|344.79|342.79|344.72|342.72|9
1727697980000|2024-09-30 12:06:20|344.72|342.72|344.84|342.84|344.84|342.84|344.72|342.72|9
1727697990000|2024-09-30 12:06:30|344.85|342.85|344.86|342.86|344.86|342.86|344.81|342.81|13
1727698000000|2024-09-30 12:06:40|344.84|342.84|344.78|342.78|344.84|342.84|344.76|342.76|20
1727698010000|2024-09-30 12:06:50|344.79|342.79|344.86|342.86|344.86|342.86|344.79|342.79|13
1727698020000|2024-09-30 12:07:00|344.87|342.87|344.86|342.86|344.87|342.87|344.83|342.83|11
1727698030000|2024-09-30 12:07:10|344.85|342.85|344.85|342.85|344.88|342.88|344.81|342.81|10
1727698040000|2024-09-30 12:07:20|344.83|342.83|344.83|342.83|344.88|342.88|344.82|342.82|17
1727698050000|2024-09-30 12:07:30|344.82|342.82|344.81|342.81|344.86|342.86|344.81|342.81|12
1727698060000|2024-09-30 12:07:40|344.82|342.82|344.95|342.95|344.95|342.95|344.82|342.82|11
1727698070000|2024-09-30 12:07:50|344.98|342.98|345.11|343.11|345.12|343.12|344.98|342.98|4
1727698080000|2024-09-30 12:08:00|345.12|343.12|345.12|343.12|345.12|343.12|345.11|343.11|7
1727698090000|2024-09-30 12:08:10|345.11|343.11|345.01|343.01|345.12|343.12|345|343|13
1727698100000|2024-09-30 12:08:20|345|343|344.95|342.95|345.02|343.02|344.94|342.94|18
1727698110000|2024-09-30 12:08:30|344.96|342.96|344.92|342.92|344.96|342.96|344.89|342.89|15
1727698120000|2024-09-30 12:08:40|344.93|342.93|344.93|342.93|344.96|342.96|344.92|342.92|5
1727698130000|2024-09-30 12:08:50|344.92|342.92|344.84|342.84|344.92|342.92|344.83|342.83|9
1727698140000|2024-09-30 12:09:00|344.87|342.87|344.96|342.96|344.96|342.96|344.87|342.87|7
1727698150000|2024-09-30 12:09:10|344.98|342.98|345|343|345|343|344.94|342.94|5
1727698160000|2024-09-30 12:09:20|345.02|343.02|345.29|343.29|345.3|343.3|344.99|342.99|12
1727698170000|2024-09-30 12:09:30|345.31|343.31|345.32|343.32|345.32|343.32|345.23|343.23|13
1727698180000|2024-09-30 12:09:40|345.31|343.31|345.32|343.32|345.34|343.34|345.3|343.3|12
1727698190000|2024-09-30 12:09:50|345.33|343.33|345.35|343.35|345.35|343.35|345.33|343.33|4
1727698200000|2024-09-30 12:10:00|345.34|343.34|345.3|343.3|345.35|343.35|345.25|343.25|16
1727698210000|2024-09-30 12:10:10|345.26|343.26|345.28|343.28|345.32|343.32|345.23|343.23|18
1727698220000|2024-09-30 12:10:20|345.29|343.29|345.14|343.14|345.29|343.29|345.14|343.14|16
1727698230000|2024-09-30 12:10:30|345.17|343.17|345.29|343.29|345.3|343.3|345.17|343.17|18
1727698240000|2024-09-30 12:10:40|345.28|343.28|345.22|343.22|345.28|343.28|345.21|343.21|12
1727698250000|2024-09-30 12:10:50|345.21|343.21|345.27|343.27|345.27|343.27|345.21|343.21|9
1727698260000|2024-09-30 12:11:00|345.31|343.31|345.39|343.39|345.41|343.41|345.31|343.31|8
1727698270000|2024-09-30 12:11:10|345.36|343.36|345.34|343.34|345.36|343.36|345.32|343.32|13
1727698280000|2024-09-30 12:11:20|345.33|343.33|345.33|343.33|345.34|343.34|345.25|343.25|12
1727698290000|2024-09-30 12:11:30|345.32|343.32|345.29|343.29|345.32|343.32|345.28|343.28|7
1727698310000|2024-09-30 12:11:50|345.28|343.28|345.3|343.3|345.3|343.3|345.24|343.24|9
1727698320000|2024-09-30 12:12:00|345.29|343.29|345.13|343.13|345.29|343.29|345.12|343.12|15
1727698330000|2024-09-30 12:12:10|345.14|343.14|345.04|343.04|345.15|343.15|345.02|343.02|11
1727698340000|2024-09-30 12:12:20|345.06|343.06|345.05|343.05|345.06|343.06|345.03|343.03|5
1727698350000|2024-09-30 12:12:30|345.04|343.04|345.02|343.02|345.04|343.04|345.01|343.01|4
1727698360000|2024-09-30 12:12:40|345.04|343.04|345.03|343.03|345.05|343.05|345.02|343.02|8
1727698370000|2024-09-30 12:12:50|345.02|343.02|345.01|343.01|345.04|343.04|345.01|343.01|7
1727698380000|2024-09-30 12:13:00|345|343|344.85|342.85|345|343|344.84|342.84|11
1727698390000|2024-09-30 12:13:10|344.84|342.84|344.77|342.77|344.86|342.86|344.77|342.77|9
1727698400000|2024-09-30 12:13:20|344.76|342.76|344.71|342.71|344.76|342.76|344.7|342.7|12
1727698410000|2024-09-30 12:13:30|344.72|342.72|344.69|342.69|344.72|342.72|344.69|342.69|7
1727698420000|2024-09-30 12:13:40|344.71|342.71|344.87|342.87|344.87|342.87|344.69|342.69|21
1727698430000|2024-09-30 12:13:50|344.91|342.91|344.95|342.95|344.97|342.97|344.91|342.91|10
1727698440000|2024-09-30 12:14:00|344.94|342.94|344.89|342.89|344.94|342.94|344.86|342.86|14
1727698450000|2024-09-30 12:14:10|344.88|342.88|344.89|342.89|344.89|342.89|344.87|342.87|3
1727698460000|2024-09-30 12:14:20|344.93|342.93|344.92|342.92|344.95|342.95|344.91|342.91|16
1727698470000|2024-09-30 12:14:30|344.93|342.93|344.94|342.94|344.96|342.96|344.93|342.93|13
1727698480000|2024-09-30 12:14:40|344.98|342.98|345.09|343.09|345.1|343.1|344.98|342.98|10
1727698490000|2024-09-30 12:14:50|345.1|343.1|345.28|343.28|345.29|343.29|345.09|343.09|8
1727698500000|2024-09-30 12:15:00|345.29|343.29|345.31|343.31|345.32|343.32|345.29|343.29|16
1727698510000|2024-09-30 12:15:10|345.33|343.33|345.3|343.3|345.33|343.33|345.29|343.29|9
1727698520000|2024-09-30 12:15:20|345.31|343.31|345.39|343.39|345.41|343.41|345.3|343.3|15
1727698530000|2024-09-30 12:15:30|345.4|343.4|345.4|343.4|345.45|343.45|345.35|343.35|14
1727698540000|2024-09-30 12:15:40|345.41|343.41|345.43|343.43|345.43|343.43|345.4|343.4|7
1727698550000|2024-09-30 12:15:50|345.42|343.42|345.36|343.36|345.43|343.43|345.36|343.36|12
1727698560000|2024-09-30 12:16:00|345.37|343.37|345.24|343.24|345.37|343.37|345.22|343.22|17
1727698570000|2024-09-30 12:16:10|345.22|343.22|345.23|343.23|345.25|343.25|345.21|343.21|11
1727698580000|2024-09-30 12:16:20|345.21|343.21|345.24|343.24|345.24|343.24|345.18|343.18|11
1727698590000|2024-09-30 12:16:30|345.22|343.22|345.25|343.25|345.28|343.28|345.21|343.21|10
1727698600000|2024-09-30 12:16:40|345.22|343.22|345.2|343.2|345.22|343.22|345.18|343.18|9
1727698610000|2024-09-30 12:16:50|345.21|343.21|345.18|343.18|345.21|343.21|345.17|343.17|7
1727698620000|2024-09-30 12:17:00|345.15|343.15|345.15|343.15|345.16|343.16|345.15|343.15|5
1727698630000|2024-09-30 12:17:10|345.08|343.08|345.03|343.03|345.09|343.09|345.02|343.02|10
1727698640000|2024-09-30 12:17:20|345|343|344.95|342.95|345|343|344.9|342.9|12
1727698650000|2024-09-30 12:17:30|344.93|342.93|344.94|342.94|344.94|342.94|344.93|342.93|14
1727698660000|2024-09-30 12:17:40|344.93|342.93|344.92|342.92|344.94|342.94|344.87|342.87|11
1727698670000|2024-09-30 12:17:50|344.91|342.91|344.93|342.93|344.94|342.94|344.91|342.91|5
1727698680000|2024-09-30 12:18:00|344.92|342.92|344.9|342.9|344.92|342.92|344.87|342.87|12
1727698690000|2024-09-30 12:18:10|344.89|342.89|344.84|342.84|344.89|342.89|344.84|342.84|4
1727698700000|2024-09-30 12:18:20|344.72|342.72|344.7|342.7|344.72|342.72|344.69|342.69|8
1727698710000|2024-09-30 12:18:30|344.71|342.71|344.72|342.72|344.76|342.76|344.71|342.71|10
1727698720000|2024-09-30 12:18:40|344.73|342.73|344.71|342.71|344.75|342.75|344.7|342.7|13
1727698730000|2024-09-30 12:18:50|344.73|342.73|344.7|342.7|344.73|342.73|344.7|342.7|6
1727698740000|2024-09-30 12:19:00|344.68|342.68|344.81|342.81|344.81|342.81|344.68|342.68|16
1727698750000|2024-09-30 12:19:10|344.9|342.9|344.85|342.85|344.91|342.91|344.82|342.82|16
1727698760000|2024-09-30 12:19:20|344.83|342.83|344.86|342.86|344.87|342.87|344.83|342.83|13
1727698770000|2024-09-30 12:19:30|344.8|342.8|344.77|342.77|344.82|342.82|344.76|342.76|14
1727698780000|2024-09-30 12:19:40|344.76|342.76|344.76|342.76|344.76|342.76|344.76|342.76|1
1727698790000|2024-09-30 12:19:50|344.74|342.74|344.74|342.74|344.74|342.74|344.74|342.74|1
1727698800000|2024-09-30 12:20:00|344.73|342.73|344.83|342.83|344.83|342.83|344.73|342.73|5
1727698810000|2024-09-30 12:20:10|344.82|342.82|344.83|342.83|344.87|342.87|344.8|342.8|13
1727698820000|2024-09-30 12:20:20|344.82|342.82|344.78|342.78|344.84|342.84|344.78|342.78|12
1727698830000|2024-09-30 12:20:30|344.77|342.77|344.75|342.75|344.77|342.77|344.74|342.74|6
1727698840000|2024-09-30 12:20:40|344.74|342.74|344.74|342.74|344.78|342.78|344.7|342.7|12
1727698850000|2024-09-30 12:20:50|344.76|342.76|344.79|342.79|344.81|342.81|344.76|342.76|7
1727698860000|2024-09-30 12:21:00|344.8|342.8|344.81|342.81|344.81|342.81|344.8|342.8|2
1727698870000|2024-09-30 12:21:10|344.82|342.82|344.78|342.78|344.82|342.82|344.78|342.78|7
1727698880000|2024-09-30 12:21:20|344.72|342.72|344.74|342.74|344.75|342.75|344.71|342.71|13
1727698890000|2024-09-30 12:21:30|344.73|342.73|344.8|342.8|344.8|342.8|344.73|342.73|9
1727698900000|2024-09-30 12:21:40|344.82|342.82|344.9|342.9|344.91|342.91|344.81|342.81|11
1727698910000|2024-09-30 12:21:50|344.89|342.89|345.13|343.13|345.13|343.13|344.86|342.86|23
1727698920000|2024-09-30 12:22:00|345.15|343.15|345.13|343.13|345.16|343.16|345.11|343.11|13
1727698930000|2024-09-30 12:22:10|345.14|343.14|345.08|343.08|345.14|343.14|345.08|343.08|11
1727698940000|2024-09-30 12:22:20|345.03|343.03|345.05|343.05|345.05|343.05|344.99|342.99|12
1727698950000|2024-09-30 12:22:30|345.07|343.07|345.03|343.03|345.08|343.08|345.03|343.03|10
1727698960000|2024-09-30 12:22:40|345.04|343.04|345.05|343.05|345.07|343.07|345.03|343.03|10
1727698970000|2024-09-30 12:22:50|345.06|343.06|345.05|343.05|345.09|343.09|345.05|343.05|5
1727698980000|2024-09-30 12:23:00|345.02|343.02|344.91|342.91|345.02|343.02|344.89|342.89|10
1727698990000|2024-09-30 12:23:10|344.93|342.93|345.03|343.03|345.03|343.03|344.93|342.93|7
1727699000000|2024-09-30 12:23:20|345.04|343.04|344.96|342.96|345.04|343.04|344.95|342.95|7
1727699010000|2024-09-30 12:23:30|344.98|342.98|344.99|342.99|345.08|343.08|344.98|342.98|11
1727699020000|2024-09-30 12:23:40|345|343|345|343|345.02|343.02|344.99|342.99|10
1727699030000|2024-09-30 12:23:50|345.01|343.01|345.01|343.01|345.01|343.01|345|343|3
1727699040000|2024-09-30 12:24:00|345|343|344.82|342.82|345|343|344.81|342.81|15
1727699050000|2024-09-30 12:24:10|344.84|342.84|344.86|342.86|344.86|342.86|344.83|342.83|4
1727699060000|2024-09-30 12:24:20|344.88|342.88|344.81|342.81|344.88|342.88|344.81|342.81|9
1727699070000|2024-09-30 12:24:30|344.82|342.82|344.9|342.9|344.91|342.91|344.82|342.82|8
1727699080000|2024-09-30 12:24:40|344.89|342.89|344.93|342.93|344.94|342.94|344.88|342.88|15
1727699090000|2024-09-30 12:24:50|344.94|342.94|345.04|343.04|345.06|343.06|344.94|342.94|10
1727699100000|2024-09-30 12:25:00|345.05|343.05|345.02|343.02|345.06|343.06|345|343|13
1727699110000|2024-09-30 12:25:10|345.01|343.01|345.01|343.01|345.04|343.04|344.98|342.98|10
1727699120000|2024-09-30 12:25:20|345.02|343.02|345.03|343.03|345.04|343.04|344.98|342.98|13
1727699130000|2024-09-30 12:25:30|345.01|343.01|344.97|342.97|345.01|343.01|344.97|342.97|3
1727699140000|2024-09-30 12:25:40|344.95|342.95|344.91|342.91|344.95|342.95|344.88|342.88|9
1727699150000|2024-09-30 12:25:50|344.92|342.92|344.88|342.88|344.92|342.92|344.88|342.88|5
1727699160000|2024-09-30 12:26:00|344.87|342.87|344.91|342.91|344.95|342.95|344.87|342.87|19
1727699170000|2024-09-30 12:26:10|344.92|342.92|344.98|342.98|345.01|343.01|344.9|342.9|20
1727699180000|2024-09-30 12:26:20|344.94|342.94|344.94|342.94|344.95|342.95|344.89|342.89|13
1727699190000|2024-09-30 12:26:30|344.95|342.95|344.92|342.92|344.96|342.96|344.92|342.92|11
1727699200000|2024-09-30 12:26:40|344.93|342.93|344.9|342.9|344.93|342.93|344.88|342.88|21
1727699210000|2024-09-30 12:26:50|344.92|342.92|344.87|342.87|344.95|342.95|344.87|342.87|8
1727699220000|2024-09-30 12:27:00|344.82|342.82|344.78|342.78|344.82|342.82|344.74|342.74|14
1727699230000|2024-09-30 12:27:10|344.76|342.76|344.82|342.82|344.84|342.84|344.76|342.76|15
1727699240000|2024-09-30 12:27:20|344.81|342.81|344.87|342.87|344.87|342.87|344.79|342.79|13
1727699250000|2024-09-30 12:27:30|344.86|342.86|344.88|342.88|344.97|342.97|344.86|342.86|15
1727699260000|2024-09-30 12:27:40|344.86|342.86|344.69|342.69|344.86|342.86|344.69|342.69|16
1727699270000|2024-09-30 12:27:50|344.68|342.68|344.64|342.64|344.68|342.68|344.64|342.64|9
1727699280000|2024-09-30 12:28:00|344.63|342.63|344.62|342.62|344.63|342.63|344.57|342.57|15
1727699290000|2024-09-30 12:28:10|344.66|342.66|344.65|342.65|344.72|342.72|344.65|342.65|16
1727699300000|2024-09-30 12:28:20|344.64|342.64|344.69|342.69|344.71|342.71|344.62|342.62|14
1727699310000|2024-09-30 12:28:30|344.7|342.7|344.71|342.71|344.72|342.72|344.7|342.7|8
1727699320000|2024-09-30 12:28:40|344.7|342.7|344.72|342.72|344.74|342.74|344.7|342.7|8
1727699330000|2024-09-30 12:28:50|344.71|342.71|344.96|342.96|344.99|342.99|344.71|342.71|16
1727699340000|2024-09-30 12:29:00|344.97|342.97|344.93|342.93|344.97|342.97|344.93|342.93|8
1727699380000|2024-09-30 12:29:40|344.92|342.92|344.91|342.91|344.92|342.92|344.91|342.91|2
1727699400000|2024-09-30 12:30:00|344.93|342.93|344.93|342.93|344.95|342.95|344.9|342.9|11
1727699410000|2024-09-30 12:30:10|344.95|342.95|345.02|343.02|345.02|343.02|344.91|342.91|16
1727699420000|2024-09-30 12:30:20|345.05|343.05|345.2|343.2|345.2|343.2|345.04|343.04|13
1727699430000|2024-09-30 12:30:30|345.21|343.21|345.26|343.26|345.26|343.26|345.2|343.2|14
1727699440000|2024-09-30 12:30:40|345.27|343.27|345.24|343.24|345.31|343.31|345.24|343.24|15
1727699450000|2024-09-30 12:30:50|345.2|343.2|345.22|343.22|345.22|343.22|345.19|343.19|4
1727699460000|2024-09-30 12:31:00|345.2|343.2|345.03|343.03|345.2|343.2|345.03|343.03|9
1727699470000|2024-09-30 12:31:10|345.02|343.02|345.04|343.04|345.09|343.09|344.99|342.99|19
1727699480000|2024-09-30 12:31:20|345.06|343.06|345.06|343.06|345.07|343.07|345.03|343.03|10
1727699490000|2024-09-30 12:31:30|345.07|343.07|345.04|343.04|345.11|343.11|345.04|343.04|8
1727699500000|2024-09-30 12:31:40|345.03|343.03|344.96|342.96|345.03|343.03|344.88|342.88|10
1727699510000|2024-09-30 12:31:50|344.98|342.98|345.01|343.01|345.01|343.01|344.98|342.98|3
1727699520000|2024-09-30 12:32:00|345.06|343.06|345.08|343.08|345.08|343.08|345|343|15
1727699530000|2024-09-30 12:32:10|345.09|343.09|345.09|343.09|345.09|343.09|345.09|343.09|1
1727699540000|2024-09-30 12:32:20|345.08|343.08|344.95|342.95|345.08|343.08|344.95|342.95|15
1727699550000|2024-09-30 12:32:30|344.85|342.85|344.83|342.83|344.89|342.89|344.83|342.83|11
1727699560000|2024-09-30 12:32:40|344.76|342.76|344.67|342.67|344.76|342.76|344.63|342.63|16
1727699570000|2024-09-30 12:32:50|344.64|342.64|344.59|342.59|344.69|342.69|344.52|342.52|11
1727699580000|2024-09-30 12:33:00|344.58|342.58|344.62|342.62|344.64|342.64|344.56|342.56|12
1727699590000|2024-09-30 12:33:10|344.6|342.6|344.49|342.49|344.61|342.61|344.49|342.49|10
1727699600000|2024-09-30 12:33:20|344.5|342.5|344.69|342.69|344.71|342.71|344.5|342.5|19
1727699610000|2024-09-30 12:33:30|344.7|342.7|344.76|342.76|344.76|342.76|344.7|342.7|6
1727699620000|2024-09-30 12:33:40|344.78|342.78|344.88|342.88|344.95|342.95|344.78|342.78|14
1727699630000|2024-09-30 12:33:50|344.86|342.86|344.78|342.78|344.86|342.86|344.78|342.78|7
1727699640000|2024-09-30 12:34:00|344.77|342.77|344.68|342.68|344.78|342.78|344.68|342.68|13
1727699650000|2024-09-30 12:34:10|344.69|342.69|344.73|342.73|344.75|342.75|344.69|342.69|14
1727699660000|2024-09-30 12:34:20|344.71|342.71|344.72|342.72|344.74|342.74|344.71|342.71|7
1727699670000|2024-09-30 12:34:30|344.71|342.71|344.76|342.76|344.78|342.78|344.71|342.71|11
1727699680000|2024-09-30 12:34:40|344.74|342.74|344.75|342.75|344.77|342.77|344.74|342.74|14
1727699690000|2024-09-30 12:34:50|344.76|342.76|344.78|342.78|344.78|342.78|344.76|342.76|2
1727699700000|2024-09-30 12:35:00|344.74|342.74|344.63|342.63|344.74|342.74|344.6|342.6|12
1727699710000|2024-09-30 12:35:10|344.64|342.64|344.67|342.67|344.67|342.67|344.63|342.63|8
1727699720000|2024-09-30 12:35:20|344.66|342.66|344.79|342.79|344.79|342.79|344.66|342.66|15
1727699730000|2024-09-30 12:35:30|344.8|342.8|344.74|342.74|344.82|342.82|344.74|342.74|8
1727699740000|2024-09-30 12:35:40|344.76|342.76|344.82|342.82|344.83|342.83|344.76|342.76|13
1727699750000|2024-09-30 12:35:50|344.85|342.85|344.84|342.84|344.85|342.85|344.84|342.84|4
1727699760000|2024-09-30 12:36:00|344.85|342.85|344.95|342.95|344.96|342.96|344.85|342.85|19
1727699770000|2024-09-30 12:36:10|344.96|342.96|344.97|342.97|344.99|342.99|344.96|342.96|13
1727699780000|2024-09-30 12:36:20|344.98|342.98|345.26|343.26|345.29|343.29|344.98|342.98|20
1727699790000|2024-09-30 12:36:30|345.19|343.19|345.19|343.19|345.2|343.2|345.15|343.15|19
1727699800000|2024-09-30 12:36:40|345.18|343.18|345.15|343.15|345.2|343.2|345.15|343.15|16
1727699810000|2024-09-30 12:36:50|345.13|343.13|345.2|343.2|345.21|343.21|345.11|343.11|15
1727699820000|2024-09-30 12:37:00|345.19|343.19|345.07|343.07|345.19|343.19|345.06|343.06|13
1727699830000|2024-09-30 12:37:10|345.1|343.1|345.18|343.18|345.18|343.18|345.1|343.1|9
1727699840000|2024-09-30 12:37:20|345.2|343.2|345.2|343.2|345.21|343.21|345.18|343.18|10
1727699850000|2024-09-30 12:37:30|345.18|343.18|345|343|345.18|343.18|345|343|7
1727699860000|2024-09-30 12:37:40|344.98|342.98|344.98|342.98|344.98|342.98|344.98|342.98|1
1727699870000|2024-09-30 12:37:50|344.96|342.96|344.95|342.95|344.96|342.96|344.93|342.93|4
1727699880000|2024-09-30 12:38:00|344.94|342.94|344.91|342.91|345.01|343.01|344.91|342.91|16
1727699890000|2024-09-30 12:38:10|344.9|342.9|344.83|342.83|344.9|342.9|344.81|342.81|10
1727699900000|2024-09-30 12:38:20|344.82|342.82|344.79|342.79|344.82|342.82|344.79|342.79|11
1727699910000|2024-09-30 12:38:30|344.81|342.81|344.71|342.71|344.81|342.81|344.69|342.69|14
1727699920000|2024-09-30 12:38:40|344.72|342.72|344.6|342.6|344.72|342.72|344.58|342.58|12
1727699930000|2024-09-30 12:38:50|344.59|342.59|345|343|345.05|343.05|344.58|342.58|18
1727699940000|2024-09-30 12:39:00|344.99|342.99|344.63|342.63|344.99|342.99|344.63|342.63|14
1727699950000|2024-09-30 12:39:10|344.61|342.61|344.71|342.71|344.71|342.71|344.61|342.61|13
1727699960000|2024-09-30 12:39:20|344.72|342.72|344.78|342.78|344.78|342.78|344.71|342.71|12
1727699970000|2024-09-30 12:39:30|344.81|342.81|344.84|342.84|344.85|342.85|344.81|342.81|12
1727699980000|2024-09-30 12:39:40|344.85|342.85|344.96|342.96|344.96|342.96|344.83|342.83|13
1727699990000|2024-09-30 12:39:50|345|343|345.06|343.06|345.07|343.07|344.99|342.99|11
1727700000000|2024-09-30 12:40:00|345.04|343.04|345.02|343.02|345.07|343.07|344.98|342.98|12
1727700010000|2024-09-30 12:40:10|345|343|345.02|343.02|345.05|343.05|345|343|9
1727700020000|2024-09-30 12:40:20|345.01|343.01|344.88|342.88|345.01|343.01|344.86|342.86|13
1727700030000|2024-09-30 12:40:30|344.87|342.87|344.88|342.88|344.9|342.9|344.86|342.86|9
1727700040000|2024-09-30 12:40:40|344.89|342.89|344.95|342.95|344.96|342.96|344.89|342.89|11
1727700050000|2024-09-30 12:40:50|344.94|342.94|344.89|342.89|344.94|342.94|344.89|342.89|8
1727700060000|2024-09-30 12:41:00|344.9|342.9|344.93|342.93|344.94|342.94|344.89|342.89|11
1727700070000|2024-09-30 12:41:10|344.92|342.92|344.9|342.9|344.92|342.92|344.89|342.89|15
1727700080000|2024-09-30 12:41:20|344.84|342.84|344.8|342.8|344.84|342.84|344.8|342.8|11
1727700090000|2024-09-30 12:41:30|344.81|342.81|344.73|342.73|344.81|342.81|344.73|342.73|13
1727700100000|2024-09-30 12:41:40|344.72|342.72|344.69|342.69|344.74|342.74|344.69|342.69|8
1727700110000|2024-09-30 12:41:50|344.68|342.68|344.68|342.68|344.72|342.72|344.64|342.64|10
1727700120000|2024-09-30 12:42:00|344.69|342.69|344.69|342.69|344.69|342.69|344.62|342.62|11
1727700130000|2024-09-30 12:42:10|344.67|342.67|344.62|342.62|344.7|342.7|344.61|342.61|25
1727700140000|2024-09-30 12:42:20|344.63|342.63|344.63|342.63|344.63|342.63|344.61|342.61|7
1727700150000|2024-09-30 12:42:30|344.62|342.62|344.52|342.52|344.63|342.63|344.5|342.5|9
1727700160000|2024-09-30 12:42:40|344.53|342.53|344.5|342.5|344.53|342.53|344.49|342.49|18
1727700170000|2024-09-30 12:42:50|344.51|342.51|344.4|342.4|344.51|342.51|344.4|342.4|6
1727700180000|2024-09-30 12:43:00|344.42|342.42|344.38|342.38|344.42|342.42|344.37|342.37|9
1727700190000|2024-09-30 12:43:10|344.37|342.37|344.49|342.49|344.49|342.49|344.35|342.35|17
1727700200000|2024-09-30 12:43:20|344.48|342.48|344.49|342.49|344.52|342.52|344.48|342.48|13
1727700210000|2024-09-30 12:43:30|344.51|342.51|344.55|342.55|344.57|342.57|344.51|342.51|9
1727700220000|2024-09-30 12:43:40|344.51|342.51|344.5|342.5|344.51|342.51|344.5|342.5|2
1727700230000|2024-09-30 12:43:50|344.48|342.48|344.46|342.46|344.48|342.48|344.46|342.46|2
1727700240000|2024-09-30 12:44:00|344.45|342.45|344.27|342.27|344.45|342.45|344.27|342.27|12
1727700250000|2024-09-30 12:44:10|344.29|342.29|344.35|342.35|344.35|342.35|344.28|342.28|14
1727700260000|2024-09-30 12:44:20|344.34|342.34|344.39|342.39|344.39|342.39|344.31|342.31|9
1727700270000|2024-09-30 12:44:30|344.38|342.38|344.33|342.33|344.38|342.38|344.32|342.32|8
1727700280000|2024-09-30 12:44:40|344.3|342.3|344.28|342.28|344.31|342.31|344.28|342.28|6
1727700290000|2024-09-30 12:44:50|344.26|342.26|344.23|342.23|344.26|342.26|344.23|342.23|3
1727700300000|2024-09-30 12:45:00|344.24|342.24|344.31|342.31|344.31|342.31|344.23|342.23|12
1727700310000|2024-09-30 12:45:10|344.3|342.3|344.4|342.4|344.41|342.41|344.3|342.3|15
1727700320000|2024-09-30 12:45:20|344.41|342.41|344.38|342.38|344.41|342.41|344.37|342.37|8
1727700330000|2024-09-30 12:45:30|344.37|342.37|344.52|342.52|344.52|342.52|344.37|342.37|20
1727700340000|2024-09-30 12:45:40|344.51|342.51|344.53|342.53|344.57|342.57|344.5|342.5|8
1727700350000|2024-09-30 12:45:50|344.55|342.55|344.56|342.56|344.57|342.57|344.54|342.54|5
1727700360000|2024-09-30 12:46:00|344.57|342.57|344.59|342.59|344.59|342.59|344.53|342.53|7
1727700370000|2024-09-30 12:46:10|344.57|342.57|344.83|342.83|344.83|342.83|344.57|342.57|20
1727700380000|2024-09-30 12:46:20|344.81|342.81|344.93|342.93|344.93|342.93|344.81|342.81|22
1727700390000|2024-09-30 12:46:30|344.91|342.91|344.96|342.96|344.99|342.99|344.86|342.86|19
1727700400000|2024-09-30 12:46:40|344.95|342.95|344.91|342.91|344.96|342.96|344.8|342.8|20
1727700410000|2024-09-30 12:46:50|344.93|342.93|344.94|342.94|344.98|342.98|344.93|342.93|11
1727700420000|2024-09-30 12:47:00|344.97|342.97|345.08|343.08|345.08|343.08|344.89|342.89|18
1727700430000|2024-09-30 12:47:10|345.06|343.06|345|343|345.06|343.06|344.99|342.99|18
1727700440000|2024-09-30 12:47:20|344.99|342.99|344.95|342.95|345.05|343.05|344.89|342.89|27
1727700450000|2024-09-30 12:47:30|344.96|342.96|345|343|345.04|343.04|344.95|342.95|14
1727700460000|2024-09-30 12:47:40|345.04|343.04|345.09|343.09|345.12|343.12|345|343|21
1727700470000|2024-09-30 12:47:50|345.08|343.08|345.07|343.07|345.14|343.14|345.06|343.06|21
1727700480000|2024-09-30 12:48:00|345.06|343.06|345.04|343.04|345.12|343.12|345|343|20
1727700490000|2024-09-30 12:48:10|345.03|343.03|345.16|343.16|345.16|343.16|344.98|342.98|27
1727700500000|2024-09-30 12:48:20|345.14|343.14|345.14|343.14|345.15|343.15|345.08|343.08|25
1727700510000|2024-09-30 12:48:30|345.12|343.12|345.17|343.17|345.19|343.19|345.09|343.09|17
1727700520000|2024-09-30 12:48:40|345.18|343.18|345.21|343.21|345.23|343.23|345.18|343.18|18
1727700530000|2024-09-30 12:48:50|345.2|343.2|345.27|343.27|345.3|343.3|345.18|343.18|12
1727700540000|2024-09-30 12:49:00|345.28|343.28|345.24|343.24|345.3|343.3|345.22|343.22|17
1727700550000|2024-09-30 12:49:10|345.25|343.25|345.16|343.16|345.25|343.25|345.15|343.15|18
1727700560000|2024-09-30 12:49:20|345.17|343.17|345.15|343.15|345.17|343.17|345.15|343.15|7
1727700570000|2024-09-30 12:49:30|345.16|343.16|345.26|343.26|345.26|343.26|345.16|343.16|10
1727700580000|2024-09-30 12:49:40|345.28|343.28|345.29|343.29|345.29|343.29|345.21|343.21|15
1727700590000|2024-09-30 12:49:50|345.31|343.31|345.3|343.3|345.31|343.31|345.3|343.3|4
1727700600000|2024-09-30 12:50:00|345.27|343.27|345.4|343.4|345.42|343.42|345.27|343.27|22
1727700610000|2024-09-30 12:50:10|345.41|343.41|345.58|343.58|345.58|343.58|345.41|343.41|19
1727700620000|2024-09-30 12:50:20|345.57|343.57|345.51|343.51|345.57|343.57|345.51|343.51|22
1727700630000|2024-09-30 12:50:30|345.48|343.48|345.55|343.55|345.55|343.55|345.46|343.46|17
1727700640000|2024-09-30 12:50:40|345.57|343.57|345.62|343.62|345.63|343.63|345.57|343.57|17
1727700650000|2024-09-30 12:50:50|345.65|343.65|345.52|343.52|345.65|343.65|345.49|343.49|17
1727700660000|2024-09-30 12:51:00|345.55|343.55|345.65|343.65|345.65|343.65|345.52|343.52|17
1727700670000|2024-09-30 12:51:10|345.64|343.64|345.74|343.74|345.74|343.74|345.56|343.56|17
1727700680000|2024-09-30 12:51:20|345.76|343.76|345.89|343.89|345.97|343.97|345.74|343.74|19
1727700690000|2024-09-30 12:51:30|345.9|343.9|345.91|343.91|345.92|343.92|345.84|343.84|18
1727700700000|2024-09-30 12:51:40|345.89|343.89|345.93|343.93|345.93|343.93|345.89|343.89|11
1727700710000|2024-09-30 12:51:50|345.88|343.88|345.88|343.88|345.9|343.9|345.87|343.87|16
1727700720000|2024-09-30 12:52:00|345.86|343.86|345.88|343.88|345.93|343.93|345.86|343.86|11
1727700730000|2024-09-30 12:52:10|345.89|343.89|345.96|343.96|345.96|343.96|345.88|343.88|21
1727700740000|2024-09-30 12:52:20|345.97|343.97|345.96|343.96|345.97|343.97|345.96|343.96|2
1727700750000|2024-09-30 12:52:30|346.06|344.06|346.08|344.08|346.1|344.1|346.04|344.04|20
1727700760000|2024-09-30 12:52:40|346.06|344.06|346.09|344.09|346.13|344.13|346.05|344.05|16
1727700770000|2024-09-30 12:52:50|346.08|344.08|346.09|344.09|346.1|344.1|346.07|344.07|11
1727700780000|2024-09-30 12:53:00|346.08|344.08|346.03|344.03|346.09|344.09|346.02|344.02|17
1727700790000|2024-09-30 12:53:10|346.09|344.09|346.12|344.12|346.12|344.12|346.08|344.08|21
1727700800000|2024-09-30 12:53:20|346.13|344.13|346.29|344.29|346.29|344.29|346.12|344.12|22
1727700810000|2024-09-30 12:53:30|346.28|344.28|346.28|344.28|346.28|344.28|346.24|344.24|12
1727700820000|2024-09-30 12:53:40|346.26|344.26|346.01|344.01|346.26|344.26|345.94|343.94|21
1727700830000|2024-09-30 12:53:50|346.04|344.04|346.07|344.07|346.08|344.08|346.04|344.04|7
1727700840000|2024-09-30 12:54:00|346.09|344.09|346.16|344.16|346.16|344.16|346.06|344.06|13
1727700850000|2024-09-30 12:54:10|346.18|344.18|346.05|344.05|346.18|344.18|346.04|344.04|13
1727700860000|2024-09-30 12:54:20|346.04|344.04|346.09|344.09|346.09|344.09|346.04|344.04|11
1727700870000|2024-09-30 12:54:30|346.08|344.08|346.04|344.04|346.09|344.09|346.03|344.03|8
1727700880000|2024-09-30 12:54:40|346.03|344.03|346.01|344.01|346.03|344.03|346|344|12
1727700890000|2024-09-30 12:54:50|345.99|343.99|346|344|346.04|344.04|345.99|343.99|9
1727700900000|2024-09-30 12:55:00|345.99|343.99|345.98|343.98|345.99|343.99|345.95|343.95|16
1727700910000|2024-09-30 12:55:10|345.97|343.97|346.01|344.01|346.03|344.03|345.95|343.95|20
1727700920000|2024-09-30 12:55:20|346.02|344.02|345.96|343.96|346.03|344.03|345.96|343.96|13
1727700930000|2024-09-30 12:55:30|345.97|343.97|345.95|343.95|346.02|344.02|345.93|343.93|10
1727700940000|2024-09-30 12:55:40|345.93|343.93|345.84|343.84|345.93|343.93|345.84|343.84|11
1727700950000|2024-09-30 12:55:50|345.86|343.86|345.91|343.91|345.91|343.91|345.84|343.84|9
1727700960000|2024-09-30 12:56:00|345.93|343.93|345.93|343.93|345.93|343.93|345.89|343.89|3
1727700970000|2024-09-30 12:56:10|345.95|343.95|345.97|343.97|345.97|343.97|345.93|343.93|3
1727700980000|2024-09-30 12:56:20|346.05|344.05|346.14|344.14|346.16|344.16|346.05|344.05|11
1727700990000|2024-09-30 12:56:30|346.15|344.15|346.16|344.16|346.16|344.16|346.14|344.14|4
1727701000000|2024-09-30 12:56:40|346.15|344.15|346.23|344.23|346.23|344.23|346.15|344.15|5
1727701010000|2024-09-30 12:56:50|346.24|344.24|346.18|344.18|346.24|344.24|346.16|344.16|6
1727701020000|2024-09-30 12:57:00|346.19|344.19|346.08|344.08|346.2|344.2|346.05|344.05|15
1727701030000|2024-09-30 12:57:10|346.06|344.06|345.91|343.91|346.06|344.06|345.9|343.9|9
1727701040000|2024-09-30 12:57:20|345.92|343.92|345.72|343.72|345.93|343.93|345.69|343.69|15
1727701050000|2024-09-30 12:57:30|345.73|343.73|345.76|343.76|345.76|343.76|345.72|343.72|5
1727701060000|2024-09-30 12:57:40|345.8|343.8|345.8|343.8|345.81|343.81|345.77|343.77|8
1727701070000|2024-09-30 12:57:50|345.81|343.81|345.85|343.85|345.85|343.85|345.79|343.79|13
1727701080000|2024-09-30 12:58:00|345.9|343.9|345.89|343.89|345.94|343.94|345.88|343.88|13
1727701090000|2024-09-30 12:58:10|345.84|343.84|345.84|343.84|345.86|343.86|345.81|343.81|9
1727701100000|2024-09-30 12:58:20|345.86|343.86|345.86|343.86|345.89|343.89|345.86|343.86|11
1727701110000|2024-09-30 12:58:30|345.8|343.8|345.78|343.78|345.8|343.8|345.75|343.75|6
1727701120000|2024-09-30 12:58:40|345.77|343.77|345.77|343.77|345.8|343.8|345.72|343.72|10
1727701130000|2024-09-30 12:58:50|345.76|343.76|345.78|343.78|345.78|343.78|345.75|343.75|7
1727701140000|2024-09-30 12:59:00|345.77|343.77|345.92|343.92|345.92|343.92|345.77|343.77|17
1727701150000|2024-09-30 12:59:10|345.97|343.97|346.04|344.04|346.04|344.04|345.97|343.97|5
1727701160000|2024-09-30 12:59:20|346.01|344.01|346.04|344.04|346.08|344.08|345.98|343.98|19
1727701170000|2024-09-30 12:59:30|346.08|344.08|346.08|344.08|346.09|344.09|346.06|344.06|6
1727701180000|2024-09-30 12:59:40|346.11|344.11|346.09|344.09|346.11|344.11|346.09|344.09|6
1727701200000|2024-09-30 13:00:00|346.12|344.12|346.09|344.09|346.13|344.13|346.05|344.05|14
1727701210000|2024-09-30 13:00:10|346.12|344.12|346.04|344.04|346.14|344.14|346.04|344.04|11
1727701220000|2024-09-30 13:00:20|345.96|343.96|345.87|343.87|345.97|343.97|345.87|343.87|13
1727701230000|2024-09-30 13:00:30|345.92|343.92|346.08|344.08|346.08|344.08|345.9|343.9|17
1727701240000|2024-09-30 13:00:40|346.15|344.15|346.19|344.19|346.23|344.23|346.13|344.13|17
1727701250000|2024-09-30 13:00:50|346.18|344.18|346.08|344.08|346.18|344.18|346.05|344.05|8
1727701260000|2024-09-30 13:01:00|346.09|344.09|346.24|344.24|346.29|344.29|346.09|344.09|21
1727701270000|2024-09-30 13:01:10|346.19|344.19|346.17|344.17|346.19|344.19|346.16|344.16|5
1727701280000|2024-09-30 13:01:20|346.18|344.18|346.27|344.27|346.27|344.27|346.17|344.17|22
1727701290000|2024-09-30 13:01:30|346.26|344.26|346.33|344.33|346.34|344.34|346.26|344.26|7
1727701300000|2024-09-30 13:01:40|346.32|344.32|346.29|344.29|346.32|344.32|346.29|344.29|2
1727701310000|2024-09-30 13:01:50|346.3|344.3|346.31|344.31|346.33|344.33|346.3|344.3|5
1727701320000|2024-09-30 13:02:00|346.3|344.3|346.34|344.34|346.37|344.37|346.3|344.3|6
1727701330000|2024-09-30 13:02:10|346.36|344.36|346.39|344.39|346.42|344.42|346.34|344.34|7
1727701340000|2024-09-30 13:02:20|346.41|344.41|346.36|344.36|346.41|344.41|346.34|344.34|4
1727701350000|2024-09-30 13:02:30|346.34|344.34|346.38|344.38|346.38|344.38|346.34|344.34|4
1727701370000|2024-09-30 13:02:50|346.34|344.34|346.34|344.34|346.36|344.36|346.34|344.34|3
1727701380000|2024-09-30 13:03:00|346.36|344.36|346.37|344.37|346.37|344.37|346.34|344.34|5
1727701390000|2024-09-30 13:03:10|346.36|344.36|346.42|344.42|346.42|344.42|346.34|344.34|10
1727701400000|2024-09-30 13:03:20|346.44|344.44|346.65|344.65|346.65|344.65|346.44|344.44|7
1727701410000|2024-09-30 13:03:30|346.67|344.67|346.67|344.67|346.68|344.68|346.67|344.67|7
1727701420000|2024-09-30 13:03:40|346.68|344.68|346.7|344.7|346.74|344.74|346.68|344.68|10
1727701430000|2024-09-30 13:03:50|346.66|344.66|346.69|344.69|346.69|344.69|346.66|344.66|7
1727701440000|2024-09-30 13:04:00|346.7|344.7|346.79|344.79|346.79|344.79|346.7|344.7|11
1727701450000|2024-09-30 13:04:10|346.78|344.78|346.8|344.8|346.8|344.8|346.78|344.78|6
1727701460000|2024-09-30 13:04:20|346.79|344.79|346.71|344.71|346.79|344.79|346.71|344.71|3
1727701470000|2024-09-30 13:04:30|346.69|344.69|346.62|344.62|346.73|344.73|346.62|344.62|11
1727701480000|2024-09-30 13:04:40|346.63|344.63|346.62|344.62|346.7|344.7|346.62|344.62|11
1727701490000|2024-09-30 13:04:50|346.59|344.59|346.62|344.62|346.62|344.62|346.57|344.57|12
1727701500000|2024-09-30 13:05:00|346.59|344.59|346.64|344.64|346.64|344.64|346.47|344.47|21
1727701510000|2024-09-30 13:05:10|346.65|344.65|346.68|344.68|346.68|344.68|346.62|344.62|14
1727701520000|2024-09-30 13:05:20|346.67|344.67|346.61|344.61|346.7|344.7|346.6|344.6|17
1727701530000|2024-09-30 13:05:30|346.6|344.6|346.47|344.47|346.6|344.6|346.47|344.47|9
1727701540000|2024-09-30 13:05:40|346.44|344.44|346.35|344.35|346.45|344.45|346.35|344.35|19
1727701550000|2024-09-30 13:05:50|346.36|344.36|346.35|344.35|346.41|344.41|346.35|344.35|10
1727701560000|2024-09-30 13:06:00|346.33|344.33|346.28|344.28|346.33|344.33|346.24|344.24|14
1727701570000|2024-09-30 13:06:10|346.31|344.31|346.25|344.25|346.4|344.4|346.25|344.25|17
1727701580000|2024-09-30 13:06:20|346.29|344.29|346.38|344.38|346.44|344.44|346.27|344.27|21
1727701590000|2024-09-30 13:06:30|346.39|344.39|346.32|344.32|346.39|344.39|346.32|344.32|9
1727701600000|2024-09-30 13:06:40|346.29|344.29|346.03|344.03|346.29|344.29|346.03|344.03|17
1727701610000|2024-09-30 13:06:50|346.01|344.01|346.01|344.01|346.03|344.03|345.97|343.97|15
1727701620000|2024-09-30 13:07:00|345.99|343.99|345.84|343.84|346.02|344.02|345.84|343.84|19
1727701630000|2024-09-30 13:07:10|345.83|343.83|345.98|343.98|345.98|343.98|345.83|343.83|14
1727701640000|2024-09-30 13:07:20|345.96|343.96|346.11|344.11|346.11|344.11|345.96|343.96|11
1727701650000|2024-09-30 13:07:30|346.1|344.1|346.12|344.12|346.22|344.22|346.1|344.1|10
1727701660000|2024-09-30 13:07:40|346.1|344.1|346.09|344.09|346.1|344.1|346.07|344.07|4
1727701670000|2024-09-30 13:07:50|346.08|344.08|346.03|344.03|346.08|344.08|346.03|344.03|8
1727701680000|2024-09-30 13:08:00|346|344|345.95|343.95|346|344|345.92|343.92|14
1727701690000|2024-09-30 13:08:10|345.94|343.94|345.95|343.95|345.96|343.96|345.84|343.84|17
1727701700000|2024-09-30 13:08:20|345.9|343.9|345.91|343.91|345.97|343.97|345.9|343.9|14
1727701710000|2024-09-30 13:08:30|345.9|343.9|345.86|343.86|345.94|343.94|345.84|343.84|16
1727701720000|2024-09-30 13:08:40|345.85|343.85|345.79|343.79|345.88|343.88|345.74|343.74|19
1727701730000|2024-09-30 13:08:50|345.8|343.8|345.76|343.76|345.8|343.8|345.73|343.73|13
1727701740000|2024-09-30 13:09:00|345.75|343.75|346.04|344.04|346.04|344.04|345.73|343.73|20
1727701750000|2024-09-30 13:09:10|346.07|344.07|346.03|344.03|346.09|344.09|346.01|344.01|16
1727701760000|2024-09-30 13:09:20|346.06|344.06|346.13|344.13|346.16|344.16|346.06|344.06|16
1727701770000|2024-09-30 13:09:30|346.12|344.12|346.12|344.12|346.2|344.2|346.12|344.12|12
1727701780000|2024-09-30 13:09:40|346.13|344.13|346.15|344.15|346.16|344.16|346.13|344.13|6
1727701790000|2024-09-30 13:09:50|346.16|344.16|346.36|344.36|346.36|344.36|346.15|344.15|15
1727701800000|2024-09-30 13:10:00|346.43|344.43|346.24|344.24|346.43|344.43|346.24|344.24|20
1727701810000|2024-09-30 13:10:10|346.21|344.21|346.14|344.14|346.21|344.21|346.13|344.13|8
1727701820000|2024-09-30 13:10:20|346.19|344.19|346.41|344.41|346.41|344.41|346.19|344.19|24
1727701830000|2024-09-30 13:10:30|346.4|344.4|346.38|344.38|346.49|344.49|346.36|344.36|21
1727701840000|2024-09-30 13:10:40|346.39|344.39|346.41|344.41|346.42|344.42|346.39|344.39|9
1727701850000|2024-09-30 13:10:50|346.42|344.42|346.42|344.42|346.42|344.42|346.41|344.41|3
1727701860000|2024-09-30 13:11:00|346.43|344.43|346.4|344.4|346.43|344.43|346.38|344.38|13
1727701870000|2024-09-30 13:11:10|346.38|344.38|346.3|344.3|346.38|344.38|346.3|344.3|8
1727701880000|2024-09-30 13:11:20|346.29|344.29|346.31|344.31|346.31|344.31|346.18|344.18|17
1727701890000|2024-09-30 13:11:30|346.33|344.33|346.24|344.24|346.33|344.33|346.23|344.23|9
1727701900000|2024-09-30 13:11:40|346.25|344.25|346.23|344.23|346.27|344.27|346.23|344.23|9
1727701910000|2024-09-30 13:11:50|346.24|344.24|346.29|344.29|346.3|344.3|346.23|344.23|16
1727701920000|2024-09-30 13:12:00|346.28|344.28|346.41|344.41|346.47|344.47|346.28|344.28|18
1727701930000|2024-09-30 13:12:10|346.45|344.45|346.42|344.42|346.46|344.46|346.41|344.41|7
1727701940000|2024-09-30 13:12:20|346.41|344.41|346.44|344.44|346.44|344.44|346.38|344.38|13
1727701950000|2024-09-30 13:12:30|346.43|344.43|346.46|344.46|346.47|344.47|346.43|344.43|16
1727701960000|2024-09-30 13:12:40|346.48|344.48|346.5|344.5|346.52|344.52|346.48|344.48|4
1727701970000|2024-09-30 13:12:50|346.52|344.52|346.74|344.74|346.75|344.75|346.5|344.5|21
1727701980000|2024-09-30 13:13:00|346.73|344.73|346.72|344.72|346.73|344.73|346.71|344.71|4
1727701990000|2024-09-30 13:13:10|346.71|344.71|346.71|344.71|346.76|344.76|346.69|344.69|9
1727702000000|2024-09-30 13:13:20|346.73|344.73|346.67|344.67|346.73|344.73|346.67|344.67|11
1727702010000|2024-09-30 13:13:30|346.66|344.66|346.67|344.67|346.68|344.68|346.58|344.58|14
1727702020000|2024-09-30 13:13:40|346.68|344.68|346.71|344.71|346.72|344.72|346.67|344.67|18
1727702030000|2024-09-30 13:13:50|346.7|344.7|346.67|344.67|346.7|344.7|346.65|344.65|9
1727702040000|2024-09-30 13:14:00|346.68|344.68|346.68|344.68|346.68|344.68|346.67|344.67|3
1727702050000|2024-09-30 13:14:10|346.7|344.7|346.77|344.77|346.77|344.77|346.69|344.69|14
1727702060000|2024-09-30 13:14:20|346.79|344.79|346.8|344.8|346.8|344.8|346.78|344.78|4
1727702080000|2024-09-30 13:14:40|346.75|344.75|346.75|344.75|346.76|344.76|346.75|344.75|3
1727702090000|2024-09-30 13:14:50|346.74|344.74|346.73|344.73|346.74|344.74|346.73|344.73|2
1727702100000|2024-09-30 13:15:00|346.72|344.72|346.67|344.67|346.72|344.72|346.64|344.64|11
1727702110000|2024-09-30 13:15:10|346.68|344.68|346.74|344.74|346.74|344.74|346.65|344.65|21
1727702120000|2024-09-30 13:15:20|346.71|344.71|346.6|344.6|346.71|344.71|346.57|344.57|7
1727702130000|2024-09-30 13:15:30|346.61|344.61|346.67|344.67|346.67|344.67|346.61|344.61|14
1727702140000|2024-09-30 13:15:40|346.68|344.68|346.68|344.68|346.69|344.69|346.66|344.66|5
1727702150000|2024-09-30 13:15:50|346.71|344.71|346.73|344.73|346.76|344.76|346.7|344.7|10
1727702160000|2024-09-30 13:16:00|346.74|344.74|346.8|344.8|346.8|344.8|346.74|344.74|7
1727702170000|2024-09-30 13:16:10|346.79|344.79|346.75|344.75|346.79|344.79|346.74|344.74|6
1727702180000|2024-09-30 13:16:20|346.74|344.74|346.7|344.7|346.74|344.74|346.68|344.68|3
1727702190000|2024-09-30 13:16:30|346.72|344.72|346.8|344.8|346.8|344.8|346.72|344.72|5
1727702200000|2024-09-30 13:16:40|346.77|344.77|346.69|344.69|346.77|344.77|346.67|344.67|9
1727702210000|2024-09-30 13:16:50|346.68|344.68|346.55|344.55|346.68|344.68|346.55|344.55|8
1727702220000|2024-09-30 13:17:00|346.51|344.51|346.61|344.61|346.63|344.63|346.51|344.51|25
1727702230000|2024-09-30 13:17:10|346.6|344.6|346.47|344.47|346.62|344.62|346.47|344.47|12
1727702240000|2024-09-30 13:17:20|346.41|344.41|346.27|344.27|346.43|344.43|346.27|344.27|14
1727702250000|2024-09-30 13:17:30|346.26|344.26|346.29|344.29|346.33|344.33|346.26|344.26|18
1727702260000|2024-09-30 13:17:40|346.28|344.28|346.41|344.41|346.43|344.43|346.27|344.27|19
1727702270000|2024-09-30 13:17:50|346.42|344.42|346.35|344.35|346.42|344.42|346.32|344.32|12
1727702280000|2024-09-30 13:18:00|346.36|344.36|346.47|344.47|346.48|344.48|346.36|344.36|13
1727702290000|2024-09-30 13:18:10|346.48|344.48|346.49|344.49|346.49|344.49|346.45|344.45|9
1727702300000|2024-09-30 13:18:20|346.5|344.5|346.54|344.54|346.54|344.54|346.49|344.49|5
1727702310000|2024-09-30 13:18:30|346.49|344.49|346.56|344.56|346.56|344.56|346.49|344.49|2
1727702320000|2024-09-30 13:18:40|346.5|344.5|346.56|344.56|346.59|344.59|346.5|344.5|9
1727702330000|2024-09-30 13:18:50|346.53|344.53|346.5|344.5|346.53|344.53|346.49|344.49|4
1727702340000|2024-09-30 13:19:00|346.52|344.52|346.51|344.51|346.54|344.54|346.49|344.49|4
1727702350000|2024-09-30 13:19:10|346.49|344.49|346.51|344.51|346.54|344.54|346.49|344.49|4
1727702360000|2024-09-30 13:19:20|346.49|344.49|346.49|344.49|346.49|344.49|346.45|344.45|8
1727702370000|2024-09-30 13:19:30|346.38|344.38|346.47|344.47|346.48|344.48|346.33|344.33|17
1727702380000|2024-09-30 13:19:40|346.45|344.45|346.47|344.47|346.48|344.48|346.39|344.39|24
1727702390000|2024-09-30 13:19:50|346.48|344.48|346.48|344.48|346.48|344.48|346.43|344.43|12
1727702400000|2024-09-30 13:20:00|346.49|344.49|346.4|344.4|346.49|344.49|346.4|344.4|7
1727702410000|2024-09-30 13:20:10|346.38|344.38|346.44|344.44|346.44|344.44|346.3|344.3|20
1727702420000|2024-09-30 13:20:20|346.46|344.46|346.38|344.38|346.46|344.46|346.38|344.38|14
1727702430000|2024-09-30 13:20:30|346.33|344.33|346.33|344.33|346.35|344.35|346.19|344.19|26
1727702440000|2024-09-30 13:20:40|346.37|344.37|346.26|344.26|346.37|344.37|346.26|344.26|11
1727702450000|2024-09-30 13:20:50|346.23|344.23|346.28|344.28|346.28|344.28|346.17|344.17|20
1727702460000|2024-09-30 13:21:00|346.29|344.29|346.29|344.29|346.29|344.29|346.25|344.25|12
1727702470000|2024-09-30 13:21:10|346.28|344.28|346.23|344.23|346.3|344.3|346.16|344.16|24
1727702480000|2024-09-30 13:21:20|346.22|344.22|346.16|344.16|346.22|344.22|346.15|344.15|13
1727702490000|2024-09-30 13:21:30|346.21|344.21|346.15|344.15|346.31|344.31|346.15|344.15|21
1727702500000|2024-09-30 13:21:40|346.17|344.17|346.17|344.17|346.17|344.17|346.17|344.17|1
1727702510000|2024-09-30 13:21:50|346.18|344.18|346.29|344.29|346.29|344.29|346.17|344.17|8
1727702520000|2024-09-30 13:22:00|346.28|344.28|346.29|344.29|346.29|344.29|346.24|344.24|5
1727702530000|2024-09-30 13:22:10|346.26|344.26|346.44|344.44|346.44|344.44|346.26|344.26|17
1727702540000|2024-09-30 13:22:20|346.45|344.45|346.45|344.45|346.46|344.46|346.45|344.45|3
1727702550000|2024-09-30 13:22:30|346.47|344.47|346.47|344.47|346.47|344.47|346.47|344.47|1
1727702560000|2024-09-30 13:22:40|346.46|344.46|346.45|344.45|346.46|344.46|346.41|344.41|9
1727702570000|2024-09-30 13:22:50|346.44|344.44|346.53|344.53|346.53|344.53|346.44|344.44|4
1727702580000|2024-09-30 13:23:00|346.56|344.56|346.75|344.75|346.79|344.79|346.56|344.56|5
1727702590000|2024-09-30 13:23:10|346.74|344.74|346.64|344.64|346.76|344.76|346.64|344.64|16
1727702600000|2024-09-30 13:23:20|346.66|344.66|346.75|344.75|346.77|344.77|346.66|344.66|11
1727702610000|2024-09-30 13:23:30|346.79|344.79|346.47|344.47|346.79|344.79|346.47|344.47|19
1727702620000|2024-09-30 13:23:40|346.43|344.43|346.47|344.47|346.53|344.53|346.4|344.4|22
1727702630000|2024-09-30 13:23:50|346.49|344.49|346.46|344.46|346.54|344.54|346.45|344.45|23
1727702640000|2024-09-30 13:24:00|346.47|344.47|346.32|344.32|346.5|344.5|346.31|344.31|14
1727702650000|2024-09-30 13:24:10|346.37|344.37|346.3|344.3|346.39|344.39|346.25|344.25|25
1727702660000|2024-09-30 13:24:20|346.29|344.29|346.33|344.33|346.34|344.34|346.29|344.29|11
1727702670000|2024-09-30 13:24:30|346.3|344.3|346.33|344.33|346.36|344.36|346.3|344.3|21
1727702680000|2024-09-30 13:24:40|346.34|344.34|346.39|344.39|346.39|344.39|346.33|344.33|13
1727702690000|2024-09-30 13:24:50|346.36|344.36|346.36|344.36|346.36|344.36|346.31|344.31|8
1727702700000|2024-09-30 13:25:00|346.37|344.37|346.37|344.37|346.39|344.39|346.35|344.35|13
1727702710000|2024-09-30 13:25:10|346.38|344.38|346.4|344.4|346.43|344.43|346.34|344.34|13
1727702720000|2024-09-30 13:25:20|346.39|344.39|346.45|344.45|346.46|344.46|346.38|344.38|13
1727702740000|2024-09-30 13:25:40|346.42|344.42|346.45|344.45|346.45|344.45|346.33|344.33|10
1727702750000|2024-09-30 13:25:50|346.49|344.49|346.44|344.44|346.49|344.49|346.44|344.44|7
1727702760000|2024-09-30 13:26:00|346.42|344.42|346.26|344.26|346.42|344.42|346.23|344.23|17
1727702770000|2024-09-30 13:26:10|346.25|344.25|346.14|344.14|346.26|344.26|346.13|344.13|20
1727702780000|2024-09-30 13:26:20|346.11|344.11|346.1|344.1|346.16|344.16|346.08|344.08|13
1727702790000|2024-09-30 13:26:30|346.09|344.09|346.1|344.1|346.13|344.13|346.07|344.07|19
1727702800000|2024-09-30 13:26:40|346.11|344.11|346.13|344.13|346.15|344.15|346.11|344.11|5
1727702810000|2024-09-30 13:26:50|346.14|344.14|346.11|344.11|346.21|344.21|346.11|344.11|15
1727702820000|2024-09-30 13:27:00|346.08|344.08|346|344|346.08|344.08|346|344|12
1727702830000|2024-09-30 13:27:10|346.01|344.01|346.07|344.07|346.07|344.07|345.99|343.99|16
1727702840000|2024-09-30 13:27:20|346.08|344.08|346.01|344.01|346.11|344.11|346.01|344.01|19
1727702850000|2024-09-30 13:27:30|346|344|345.99|343.99|346|344|345.95|343.95|17
1727702860000|2024-09-30 13:27:40|346|344|346|344|346.02|344.02|345.98|343.98|9
1727702870000|2024-09-30 13:27:50|345.98|343.98|345.9|343.9|345.98|343.98|345.89|343.89|10
1727702880000|2024-09-30 13:28:00|345.93|343.93|345.98|343.98|346|344|345.93|343.93|15
1727702890000|2024-09-30 13:28:10|345.97|343.97|345.91|343.91|345.99|343.99|345.88|343.88|15
1727702900000|2024-09-30 13:28:20|345.89|343.89|345.8|343.8|345.89|343.89|345.78|343.78|18
1727702910000|2024-09-30 13:28:30|345.79|343.79|345.7|343.7|345.79|343.79|345.68|343.68|16
1727702920000|2024-09-30 13:28:40|345.73|343.73|345.68|343.68|345.76|343.76|345.65|343.65|17
1727702930000|2024-09-30 13:28:50|345.69|343.69|345.69|343.69|345.71|343.71|345.67|343.67|6
1727702940000|2024-09-30 13:29:00|345.68|343.68|345.71|343.71|345.71|343.71|345.68|343.68|5
1727702960000|2024-09-30 13:29:20|345.73|343.73|345.71|343.71|345.73|343.73|345.71|343.71|2
1727702970000|2024-09-30 13:29:30|345.7|343.7|345.67|343.67|345.7|343.7|345.65|343.65|17
1727702980000|2024-09-30 13:29:40|345.66|343.66|345.62|343.62|345.67|343.67|345.62|343.62|5
1727702990000|2024-09-30 13:29:50|345.63|343.63|345.69|343.69|345.69|343.69|345.63|343.63|7
1727703000000|2024-09-30 13:30:00|345.7|343.7|345.57|343.57|345.7|343.7|345.57|343.57|23
1727703010000|2024-09-30 13:30:10|345.58|343.58|345.49|343.49|345.58|343.58|345.44|343.44|26
1727703020000|2024-09-30 13:30:20|345.5|343.5|345.61|343.61|345.61|343.61|345.5|343.5|13
1727703030000|2024-09-30 13:30:30|345.6|343.6|345.78|343.78|345.83|343.83|345.6|343.6|15
1727703040000|2024-09-30 13:30:40|345.8|343.8|345.52|343.52|345.81|343.81|345.51|343.51|17
1727703050000|2024-09-30 13:30:50|345.53|343.53|345.57|343.57|345.6|343.6|345.5|343.5|27
1727703060000|2024-09-30 13:31:00|345.54|343.54|345.81|343.81|345.85|343.85|345.54|343.54|22
1727703070000|2024-09-30 13:31:10|345.82|343.82|345.72|343.72|345.82|343.82|345.69|343.69|14
1727703080000|2024-09-30 13:31:20|345.71|343.71|346.07|344.07|346.08|344.08|345.71|343.71|26
1727703090000|2024-09-30 13:31:30|346.06|344.06|346.04|344.04|346.09|344.09|346.02|344.02|17
1727703100000|2024-09-30 13:31:40|346.06|344.06|346.25|344.25|346.26|344.26|346.05|344.05|20
1727703110000|2024-09-30 13:31:50|346.26|344.26|346.27|344.27|346.27|344.27|346.21|344.21|18
1727703120000|2024-09-30 13:32:00|346.28|344.28|346.26|344.26|346.29|344.29|346.25|344.25|19
1727703130000|2024-09-30 13:32:10|346.27|344.27|346.19|344.19|346.28|344.28|346.16|344.16|15
1727703140000|2024-09-30 13:32:20|346.22|344.22|346.29|344.29|346.29|344.29|346.18|344.18|25
1727703150000|2024-09-30 13:32:30|346.27|344.27|346.29|344.29|346.3|344.3|346.27|344.27|9
1727703160000|2024-09-30 13:32:40|346.3|344.3|346.17|344.17|346.3|344.3|346.16|344.16|20
1727703170000|2024-09-30 13:32:50|346.18|344.18|346.23|344.23|346.23|344.23|346.17|344.17|8
1727703180000|2024-09-30 13:33:00|346.24|344.24|346.12|344.12|346.28|344.28|346.08|344.08|20
1727703190000|2024-09-30 13:33:10|346.09|344.09|346.17|344.17|346.19|344.19|346.09|344.09|11
1727703200000|2024-09-30 13:33:20|346.18|344.18|346.4|344.4|346.43|344.43|346.18|344.18|24
1727703210000|2024-09-30 13:33:30|346.41|344.41|346.41|344.41|346.42|344.42|346.32|344.32|12
1727703220000|2024-09-30 13:33:40|346.42|344.42|346.41|344.41|346.46|344.46|346.37|344.37|24
1727703230000|2024-09-30 13:33:50|346.43|344.43|346.32|344.32|346.43|344.43|346.29|344.29|19
1727703240000|2024-09-30 13:34:00|346.29|344.29|346.4|344.4|346.41|344.41|346.23|344.23|26
1727703250000|2024-09-30 13:34:10|346.39|344.39|346.45|344.45|346.45|344.45|346.33|344.33|21
1727703260000|2024-09-30 13:34:20|346.43|344.43|346.53|344.53|346.53|344.53|346.41|344.41|17
1727703270000|2024-09-30 13:34:30|346.49|344.49|346.54|344.54|346.54|344.54|346.49|344.49|8
1727703290000|2024-09-30 13:34:50|346.55|344.55|346.55|344.55|346.55|344.55|346.55|344.55|1
1727703300000|2024-09-30 13:35:00|346.54|344.54|346.56|344.56|346.6|344.6|346.45|344.45|23
1727703310000|2024-09-30 13:35:10|346.57|344.57|346.72|344.72|346.72|344.72|346.56|344.56|16
1727703320000|2024-09-30 13:35:20|346.82|344.82|346.83|344.83|346.83|344.83|346.82|344.82|2
1727703330000|2024-09-30 13:35:30|346.8|344.8|346.83|344.83|346.83|344.83|346.8|344.8|2
1727703340000|2024-09-30 13:35:40|346.8|344.8|346.76|344.76|346.8|344.8|346.75|344.75|11
1727703350000|2024-09-30 13:35:50|346.75|344.75|346.6|344.6|346.75|344.75|346.6|344.6|8
1727703360000|2024-09-30 13:36:00|346.59|344.59|346.63|344.63|346.64|344.64|346.57|344.57|15
1727703370000|2024-09-30 13:36:10|346.61|344.61|346.4|344.4|346.61|344.61|346.35|344.35|21
1727703380000|2024-09-30 13:36:20|346.41|344.41|346.34|344.34|346.44|344.44|346.33|344.33|19
1727703390000|2024-09-30 13:36:30|346.33|344.33|346.27|344.27|346.37|344.37|346.22|344.22|16
1727703400000|2024-09-30 13:36:40|346.3|344.3|346.34|344.34|346.36|344.36|346.3|344.3|19
1727703410000|2024-09-30 13:36:50|346.33|344.33|346.55|344.55|346.55|344.55|346.33|344.33|23
1727703420000|2024-09-30 13:37:00|346.54|344.54|346.64|344.64|346.65|344.65|346.54|344.54|5
1727703430000|2024-09-30 13:37:10|346.65|344.65|346.71|344.71|346.75|344.75|346.65|344.65|16
1727703440000|2024-09-30 13:37:20|346.7|344.7|346.75|344.75|346.76|344.76|346.69|344.69|11
1727703450000|2024-09-30 13:37:30|346.77|344.77|346.6|344.6|346.77|344.77|346.6|344.6|15
1727703460000|2024-09-30 13:37:40|346.59|344.59|346.52|344.52|346.59|344.59|346.49|344.49|6
1727703470000|2024-09-30 13:37:50|346.54|344.54|346.53|344.53|346.58|344.58|346.52|344.52|14
1727703480000|2024-09-30 13:38:00|346.55|344.55|346.67|344.67|346.67|344.67|346.53|344.53|12
1727703490000|2024-09-30 13:38:10|346.66|344.66|346.48|344.48|346.67|344.67|346.48|344.48|13
1727703500000|2024-09-30 13:38:20|346.47|344.47|346.43|344.43|346.47|344.47|346.43|344.43|8
1727703510000|2024-09-30 13:38:30|346.45|344.45|346.39|344.39|346.45|344.45|346.34|344.34|16
1727703520000|2024-09-30 13:38:40|346.34|344.34|346.3|344.3|346.34|344.34|346.3|344.3|15
1727703530000|2024-09-30 13:38:50|346.31|344.31|346.27|344.27|346.36|344.36|346.27|344.27|16
1727703540000|2024-09-30 13:39:00|346.25|344.25|346.31|344.31|346.36|344.36|346.25|344.25|10
1727703550000|2024-09-30 13:39:10|346.29|344.29|346.26|344.26|346.31|344.31|346.25|344.25|21
1727703560000|2024-09-30 13:39:20|346.17|344.17|346.24|344.24|346.24|344.24|346.16|344.16|11
1727703570000|2024-09-30 13:39:30|346.25|344.25|346.2|344.2|346.27|344.27|346.18|344.18|13
1727703580000|2024-09-30 13:39:40|346.19|344.19|346.17|344.17|346.19|344.19|346.15|344.15|8
1727703590000|2024-09-30 13:39:50|346.15|344.15|345.95|343.95|346.15|344.15|345.93|343.93|11
1727703600000|2024-09-30 13:40:00|345.96|343.96|345.86|343.86|345.96|343.96|345.81|343.81|20
1727703610000|2024-09-30 13:40:10|345.88|343.88|345.85|343.85|345.9|343.9|345.76|343.76|19
1727703620000|2024-09-30 13:40:20|345.83|343.83|345.7|343.7|345.83|343.83|345.7|343.7|19
1727703630000|2024-09-30 13:40:30|345.69|343.69|345.65|343.65|345.7|343.7|345.61|343.61|20
1727703640000|2024-09-30 13:40:40|345.67|343.67|345.69|343.69|345.72|343.72|345.67|343.67|10
1727703650000|2024-09-30 13:40:50|345.68|343.68|345.64|343.64|345.8|343.8|345.63|343.63|24
1727703660000|2024-09-30 13:41:00|345.63|343.63|345.62|343.62|345.63|343.63|345.6|343.6|10
1727703670000|2024-09-30 13:41:10|345.61|343.61|345.71|343.71|345.72|343.72|345.61|343.61|15
1727703680000|2024-09-30 13:41:20|345.7|343.7|345.74|343.74|345.74|343.74|345.67|343.67|12
1727703690000|2024-09-30 13:41:30|345.78|343.78|345.78|343.78|345.8|343.8|345.75|343.75|13
1727703700000|2024-09-30 13:41:40|345.8|343.8|345.75|343.75|345.8|343.8|345.75|343.75|11
1727703710000|2024-09-30 13:41:50|345.76|343.76|345.8|343.8|345.8|343.8|345.75|343.75|12
1727703720000|2024-09-30 13:42:00|345.79|343.79|345.81|343.81|345.81|343.81|345.79|343.79|7
1727703730000|2024-09-30 13:42:10|345.82|343.82|345.76|343.76|345.86|343.86|345.75|343.75|20
1727703740000|2024-09-30 13:42:20|345.75|343.75|345.77|343.77|345.77|343.77|345.75|343.75|4
1727703750000|2024-09-30 13:42:30|345.75|343.75|345.84|343.84|345.88|343.88|345.75|343.75|14
1727703760000|2024-09-30 13:42:40|345.85|343.85|345.88|343.88|345.89|343.89|345.85|343.85|10
1727703770000|2024-09-30 13:42:50|345.9|343.9|345.7|343.7|345.9|343.9|345.7|343.7|18
1727703780000|2024-09-30 13:43:00|345.62|343.62|345.62|343.62|345.62|343.62|345.53|343.53|17
1727703790000|2024-09-30 13:43:10|345.64|343.64|345.54|343.54|345.64|343.64|345.5|343.5|15
1727703800000|2024-09-30 13:43:20|345.55|343.55|345.3|343.3|345.62|343.62|345.29|343.29|23
1727703810000|2024-09-30 13:43:30|345.29|343.29|345.53|343.53|345.53|343.53|345.29|343.29|17
1727703820000|2024-09-30 13:43:40|345.55|343.55|345.69|343.69|345.69|343.69|345.55|343.55|13
1727703830000|2024-09-30 13:43:50|345.72|343.72|345.7|343.7|345.72|343.72|345.69|343.69|9
1727703840000|2024-09-30 13:44:00|345.71|343.71|345.82|343.82|345.82|343.82|345.71|343.71|16
1727703850000|2024-09-30 13:44:10|345.83|343.83|345.84|343.84|345.87|343.87|345.83|343.83|6
1727703860000|2024-09-30 13:44:20|345.86|343.86|345.83|343.83|345.86|343.86|345.83|343.83|12
1727703870000|2024-09-30 13:44:30|345.77|343.77|345.74|343.74|345.8|343.8|345.74|343.74|17
1727703880000|2024-09-30 13:44:40|345.75|343.75|345.79|343.79|345.79|343.79|345.74|343.74|8
1727703890000|2024-09-30 13:44:50|345.77|343.77|345.83|343.83|345.86|343.86|345.77|343.77|8
1727703900000|2024-09-30 13:45:00|345.84|343.84|345.92|343.92|345.92|343.92|345.84|343.84|14
1727703910000|2024-09-30 13:45:10|345.93|343.93|345.98|343.98|345.98|343.98|345.93|343.93|5
1727703920000|2024-09-30 13:45:20|345.97|343.97|346.13|344.13|346.13|344.13|345.97|343.97|9
1727703930000|2024-09-30 13:45:30|346.14|344.14|346.19|344.19|346.21|344.21|346.13|344.13|11
1727703940000|2024-09-30 13:45:40|346.18|344.18|346.1|344.1|346.18|344.18|346.06|344.06|11
1727703950000|2024-09-30 13:45:50|346.08|344.08|346.01|344.01|346.12|344.12|346.01|344.01|13
1727703960000|2024-09-30 13:46:00|346.02|344.02|345.94|343.94|346.05|344.05|345.93|343.93|18
1727703970000|2024-09-30 13:46:10|345.93|343.93|346.02|344.02|346.02|344.02|345.93|343.93|10
1727703980000|2024-09-30 13:46:20|346.03|344.03|346.2|344.2|346.2|344.2|346.03|344.03|9
1727703990000|2024-09-30 13:46:30|346.21|344.21|346.15|344.15|346.23|344.23|346.15|344.15|12
1727704000000|2024-09-30 13:46:40|346.14|344.14|346.16|344.16|346.19|344.19|346.14|344.14|5
1727704010000|2024-09-30 13:46:50|346.15|344.15|346.18|344.18|346.18|344.18|346.04|344.04|14
1727704020000|2024-09-30 13:47:00|346.19|344.19|346.21|344.21|346.34|344.34|346.18|344.18|17
1727704030000|2024-09-30 13:47:10|346.22|344.22|346.05|344.05|346.22|344.22|346.05|344.05|8
1727704040000|2024-09-30 13:47:20|346.09|344.09|346.2|344.2|346.2|344.2|346.08|344.08|14
1727704050000|2024-09-30 13:47:30|346.19|344.19|346.13|344.13|346.2|344.2|346.1|344.1|9
1727704060000|2024-09-30 13:47:40|346.12|344.12|346.08|344.08|346.17|344.17|346.05|344.05|19
1727704070000|2024-09-30 13:47:50|346.05|344.05|346.05|344.05|346.05|344.05|346.05|344.05|1
1727704080000|2024-09-30 13:48:00|346.09|344.09|346.05|344.05|346.14|344.14|346.05|344.05|13
1727704090000|2024-09-30 13:48:10|346.04|344.04|345.9|343.9|346.04|344.04|345.89|343.89|6
1727704100000|2024-09-30 13:48:20|345.89|343.89|345.87|343.87|345.91|343.91|345.87|343.87|12
1727704110000|2024-09-30 13:48:30|345.92|343.92|345.87|343.87|345.98|343.98|345.87|343.87|20
1727704120000|2024-09-30 13:48:40|345.86|343.86|345.86|343.86|345.86|343.86|345.86|343.86|1
1727704140000|2024-09-30 13:49:00|345.85|343.85|345.86|343.86|345.86|343.86|345.83|343.83|5
1727704160000|2024-09-30 13:49:20|345.85|343.85|345.86|343.86|345.91|343.91|345.84|343.84|8
1727704190000|2024-09-30 13:49:50|345.85|343.85|345.85|343.85|345.85|343.85|345.85|343.85|1
1727704200000|2024-09-30 13:50:00|345.86|343.86|345.86|343.86|345.86|343.86|345.83|343.83|7
1727704220000|2024-09-30 13:50:20|345.78|343.78|345.78|343.78|345.78|343.78|345.78|343.78|1
1727704230000|2024-09-30 13:50:30|345.86|343.86|345.86|343.86|345.86|343.86|345.86|343.86|1
1727704240000|2024-09-30 13:50:40|345.93|343.93|345.92|343.92|345.94|343.94|345.86|343.86|8
1727704250000|2024-09-30 13:50:50|345.91|343.91|345.86|343.86|345.96|343.96|345.86|343.86|14
1727704260000|2024-09-30 13:51:00|345.85|343.85|345.86|343.86|345.86|343.86|345.84|343.84|3
1727704270000|2024-09-30 13:51:10|345.85|343.85|345.86|343.86|345.86|343.86|345.81|343.81|11
1727704280000|2024-09-30 13:51:20|345.85|343.85|345.79|343.79|345.86|343.86|345.76|343.76|10
1727704290000|2024-09-30 13:51:30|345.78|343.78|345.59|343.59|345.84|343.84|345.59|343.59|12
1727704300000|2024-09-30 13:51:40|345.6|343.6|345.59|343.59|345.62|343.62|345.59|343.59|7
1727704320000|2024-09-30 13:52:00|345.63|343.63|345.62|343.62|345.63|343.63|345.59|343.59|6
1727704330000|2024-09-30 13:52:10|345.59|343.59|345.59|343.59|345.64|343.64|345.59|343.59|14
1727704340000|2024-09-30 13:52:20|345.66|343.66|345.73|343.73|345.76|343.76|345.66|343.66|8
1727704350000|2024-09-30 13:52:30|345.71|343.71|345.83|343.83|345.86|343.86|345.71|343.71|19
1727704360000|2024-09-30 13:52:40|345.81|343.81|345.8|343.8|345.83|343.83|345.8|343.8|4
1727704390000|2024-09-30 13:53:10|345.79|343.79|345.6|343.6|345.79|343.79|345.6|343.6|5
1727704400000|2024-09-30 13:53:20|345.59|343.59|345.38|343.38|345.59|343.59|345.38|343.38|15
1727704430000|2024-09-30 13:53:50|345.29|343.29|345.29|343.29|345.35|343.35|345.23|343.23|20
1727704440000|2024-09-30 13:54:00|345.28|343.28|345.24|343.24|345.28|343.28|345.23|343.23|6
1727704450000|2024-09-30 13:54:10|345.25|343.25|345.22|343.22|345.26|343.26|345.19|343.19|14
1727704460000|2024-09-30 13:54:20|345.23|343.23|345.31|343.31|345.31|343.31|345.22|343.22|9
1727704470000|2024-09-30 13:54:30|345.35|343.35|345.18|343.18|345.35|343.35|345.18|343.18|7
1727704490000|2024-09-30 13:54:50|345.14|343.14|345.12|343.12|345.14|343.14|345.12|343.12|3
1727704500000|2024-09-30 13:55:00|345.13|343.13|345.06|343.06|345.14|343.14|345.06|343.06|14
1727704510000|2024-09-30 13:55:10|345.05|343.05|344.97|342.97|345.06|343.06|344.97|342.97|14
1727704530000|2024-09-30 13:55:30|344.88|342.88|344.84|342.84|344.88|342.88|344.82|342.82|17
1727704540000|2024-09-30 13:55:40|344.85|342.85|344.85|342.85|344.88|342.88|344.82|342.82|19
1727704550000|2024-09-30 13:55:50|344.96|342.96|344.94|342.94|344.98|342.98|344.92|342.92|14
1727704560000|2024-09-30 13:56:00|344.96|342.96|345.16|343.16|345.16|343.16|344.96|342.96|8
1727704570000|2024-09-30 13:56:10|345.15|343.15|345.24|343.24|345.3|343.3|345.12|343.12|22
1727704580000|2024-09-30 13:56:20|345.23|343.23|345.23|343.23|345.25|343.25|345.23|343.23|7
1727704590000|2024-09-30 13:56:30|345.21|343.21|345.14|343.14|345.28|343.28|345.11|343.11|23
1727704600000|2024-09-30 13:56:40|345.11|343.11|345.03|343.03|345.11|343.11|345.03|343.03|8
1727704610000|2024-09-30 13:56:50|345.04|343.04|345.06|343.06|345.06|343.06|344.99|342.99|24
1727704620000|2024-09-30 13:57:00|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|1
1727704630000|2024-09-30 13:57:10|345.03|343.03|345.04|343.04|345.07|343.07|345|343|21
1727704640000|2024-09-30 13:57:20|345.07|343.07|345.02|343.02|345.08|343.08|345.01|343.01|15
1727704650000|2024-09-30 13:57:30|345.03|343.03|345.09|343.09|345.1|343.1|345.03|343.03|16
1727704660000|2024-09-30 13:57:40|345.08|343.08|345.08|343.08|345.09|343.09|345.05|343.05|12
1727704670000|2024-09-30 13:57:50|345.06|343.06|345.1|343.1|345.17|343.17|345.06|343.06|22
1727704680000|2024-09-30 13:58:00|345.11|343.11|345.09|343.09|345.12|343.12|345.08|343.08|11
1727704690000|2024-09-30 13:58:10|345.1|343.1|345|343|345.11|343.11|344.99|342.99|8
1727704700000|2024-09-30 13:58:20|345.01|343.01|344.95|342.95|345.02|343.02|344.94|342.94|14
1727704710000|2024-09-30 13:58:30|344.96|342.96|344.83|342.83|345|343|344.83|342.83|13
1727704720000|2024-09-30 13:58:40|344.84|342.84|344.79|342.79|344.86|342.86|344.79|342.79|4
1727704730000|2024-09-30 13:58:50|344.78|342.78|344.7|342.7|344.8|342.8|344.7|342.7|16
1727704740000|2024-09-30 13:59:00|344.69|342.69|344.73|342.73|344.75|342.75|344.65|342.65|18
1727704750000|2024-09-30 13:59:10|344.74|342.74|344.77|342.77|344.83|342.83|344.74|342.74|15
1727704760000|2024-09-30 13:59:20|344.79|342.79|344.78|342.78|344.8|342.8|344.77|342.77|7
1727704770000|2024-09-30 13:59:30|344.8|342.8|344.7|342.7|344.8|342.8|344.7|342.7|13
1727704780000|2024-09-30 13:59:40|344.69|342.69|344.64|342.64|344.69|342.69|344.64|342.64|8
1727704790000|2024-09-30 13:59:50|344.53|342.53|344.48|342.48|344.53|342.53|344.48|342.48|5
1727704810000|2024-09-30 14:00:10|344.5|342.5|344.48|342.48|344.55|342.55|344.48|342.48|13
1727704820000|2024-09-30 14:00:20|344.45|342.45|344.45|342.45|344.45|342.45|344.44|342.44|3
1727704830000|2024-09-30 14:00:30|344.44|342.44|344.27|342.27|344.44|342.44|344.27|342.27|9
1727704840000|2024-09-30 14:00:40|344.29|342.29|344.29|342.29|344.29|342.29|344.29|342.29|1
1727704850000|2024-09-30 14:00:50|344.27|342.27|344.44|342.44|344.46|342.46|344.27|342.27|6
1727704860000|2024-09-30 14:01:00|344.46|342.46|344.51|342.51|344.59|342.59|344.46|342.46|19
1727704870000|2024-09-30 14:01:10|344.52|342.52|344.49|342.49|344.52|342.52|344.49|342.49|3
1727704880000|2024-09-30 14:01:20|344.51|342.51|344.56|342.56|344.58|342.58|344.51|342.51|10
1727704890000|2024-09-30 14:01:30|344.57|342.57|344.62|342.62|344.64|342.64|344.56|342.56|21
1727704900000|2024-09-30 14:01:40|344.61|342.61|344.7|342.7|344.7|342.7|344.56|342.56|16
1727704910000|2024-09-30 14:01:50|344.71|342.71|344.85|342.85|344.89|342.89|344.71|342.71|13
1727704920000|2024-09-30 14:02:00|344.87|342.87|345.02|343.02|345.08|343.08|344.87|342.87|22
1727704930000|2024-09-30 14:02:10|345.03|343.03|344.9|342.9|345.03|343.03|344.9|342.9|7
1727704940000|2024-09-30 14:02:20|344.75|342.75|344.65|342.65|344.76|342.76|344.65|342.65|10
1727704950000|2024-09-30 14:02:30|344.59|342.59|344.58|342.58|344.59|342.59|344.54|342.54|12
1727704960000|2024-09-30 14:02:40|344.56|342.56|344.47|342.47|344.56|342.56|344.47|342.47|10
1727704970000|2024-09-30 14:02:50|344.49|342.49|344.47|342.47|344.49|342.49|344.47|342.47|2
1727704980000|2024-09-30 14:03:00|344.45|342.45|344.26|342.26|344.45|342.45|344.26|342.26|2
1727704990000|2024-09-30 14:03:10|344.28|342.28|344.35|342.35|344.38|342.38|344.26|342.26|10
1727705000000|2024-09-30 14:03:20|344.31|342.31|344.19|342.19|344.35|342.35|344.19|342.19|8
1727705010000|2024-09-30 14:03:30|344.15|342.15|343.6|341.6|344.15|342.15|343.56|341.56|32
1727705020000|2024-09-30 14:03:40|343.59|341.59|343.53|341.53|343.62|341.62|343.53|341.53|10
1727705030000|2024-09-30 14:03:50|343.52|341.52|343.46|341.46|343.52|341.52|343.44|341.44|10
1727705040000|2024-09-30 14:04:00|343.5|341.5|343.49|341.49|343.52|341.52|343.44|341.44|19
1727705050000|2024-09-30 14:04:10|343.48|341.48|343.52|341.52|343.52|341.52|343.43|341.43|10
1727705060000|2024-09-30 14:04:20|343.5|341.5|343.52|341.52|343.52|341.52|343.44|341.44|20
1727705070000|2024-09-30 14:04:30|343.51|341.51|343.49|341.49|343.52|341.52|343.48|341.48|13
1727705080000|2024-09-30 14:04:40|343.48|341.48|343.51|341.51|343.52|341.52|343.44|341.44|12
1727705090000|2024-09-30 14:04:50|343.5|341.5|343.52|341.52|343.52|341.52|343.46|341.46|8
1727705100000|2024-09-30 14:05:00|343.47|341.47|343.26|341.26|343.47|341.47|343.12|341.12|19
1727705110000|2024-09-30 14:05:10|343.27|341.27|343.48|341.48|343.48|341.48|343.27|341.27|17
1727705120000|2024-09-30 14:05:20|343.5|341.5|343.5|341.5|343.59|341.59|343.47|341.47|24
1727705130000|2024-09-30 14:05:30|343.49|341.49|343.53|341.53|343.53|341.53|343.48|341.48|12
1727705140000|2024-09-30 14:05:40|343.54|341.54|343.64|341.64|343.64|341.64|343.52|341.52|20
1727705150000|2024-09-30 14:05:50|343.63|341.63|343.59|341.59|343.65|341.65|343.58|341.58|12
1727705160000|2024-09-30 14:06:00|343.62|341.62|343.23|341.23|343.62|341.62|343.23|341.23|25
1727705170000|2024-09-30 14:06:10|343.21|341.21|343.21|341.21|343.27|341.27|343.18|341.18|20
1727705180000|2024-09-30 14:06:20|343.22|341.22|343.18|341.18|343.22|341.22|343.14|341.14|15
1727705190000|2024-09-30 14:06:30|343.16|341.16|343.29|341.29|343.3|341.3|343.16|341.16|13
1727705200000|2024-09-30 14:06:40|343.3|341.3|343.31|341.31|343.36|341.36|343.27|341.27|15
1727705210000|2024-09-30 14:06:50|343.32|341.32|343.6|341.6|343.65|341.65|343.32|341.32|21
1727705220000|2024-09-30 14:07:00|343.59|341.59|343.59|341.59|343.62|341.62|343.54|341.54|21
1727705230000|2024-09-30 14:07:10|343.65|341.65|343.58|341.58|343.67|341.67|343.58|341.58|18
1727705240000|2024-09-30 14:07:20|343.57|341.57|343.29|341.29|343.59|341.59|343.29|341.29|21
1727705250000|2024-09-30 14:07:30|343.28|341.28|343.4|341.4|343.4|341.4|343.18|341.18|21
1727705260000|2024-09-30 14:07:40|343.39|341.39|343.3|341.3|343.41|341.41|343.3|341.3|16
1727705270000|2024-09-30 14:07:50|343.31|341.31|343.34|341.34|343.39|341.39|343.31|341.31|21
1727705280000|2024-09-30 14:08:00|343.31|341.31|342.59|340.59|343.31|341.31|342.41|340.41|29
1727705290000|2024-09-30 14:08:10|342.58|340.58|342.6|340.6|342.71|340.71|342.54|340.54|21
1727705300000|2024-09-30 14:08:20|342.62|340.62|342.82|340.82|342.86|340.86|342.61|340.61|19
1727705310000|2024-09-30 14:08:30|342.81|340.81|342.83|340.83|342.86|340.86|342.75|340.75|17
1727705320000|2024-09-30 14:08:40|342.84|340.84|342.73|340.73|342.93|340.93|342.73|340.73|16
1727705330000|2024-09-30 14:08:50|342.74|340.74|342.84|340.84|342.88|340.88|342.72|340.72|18
1727705340000|2024-09-30 14:09:00|342.81|340.81|342.7|340.7|342.81|340.81|342.61|340.61|18
1727705350000|2024-09-30 14:09:10|342.69|340.69|342.7|340.7|342.7|340.7|342.63|340.63|30
1727705360000|2024-09-30 14:09:20|342.68|340.68|342.74|340.74|342.76|340.76|342.66|340.66|8
1727705370000|2024-09-30 14:09:30|342.7|340.7|342.75|340.75|342.75|340.75|342.56|340.56|18
1727705380000|2024-09-30 14:09:40|342.76|340.76|342.82|340.82|342.83|340.83|342.69|340.69|10
1727705390000|2024-09-30 14:09:50|342.83|340.83|343.15|341.15|343.19|341.19|342.83|340.83|26
1727705400000|2024-09-30 14:10:00|343.16|341.16|343.06|341.06|343.16|341.16|343.03|341.03|21
1727705410000|2024-09-30 14:10:10|343.08|341.08|342.82|340.82|343.11|341.11|342.82|340.82|20
1727705420000|2024-09-30 14:10:20|342.85|340.85|343.04|341.04|343.04|341.04|342.84|340.84|15
1727705430000|2024-09-30 14:10:30|343.05|341.05|343.2|341.2|343.2|341.2|343|341|21
1727705440000|2024-09-30 14:10:40|343.21|341.21|343.27|341.27|343.29|341.29|343.21|341.21|11
1727705450000|2024-09-30 14:10:50|343.28|341.28|343.27|341.27|343.4|341.4|343.26|341.26|18
1727705460000|2024-09-30 14:11:00|343.24|341.24|343.11|341.11|343.24|341.24|343.05|341.05|12
1727705470000|2024-09-30 14:11:10|343.09|341.09|343|341|343.09|341.09|343|341|14
1727705480000|2024-09-30 14:11:20|342.92|340.92|342.83|340.83|342.92|340.92|342.81|340.81|16
1727705490000|2024-09-30 14:11:30|342.82|340.82|343.07|341.07|343.08|341.08|342.82|340.82|23
1727705500000|2024-09-30 14:11:40|343.08|341.08|343.14|341.14|343.14|341.14|343.05|341.05|14
1727705510000|2024-09-30 14:11:50|343.11|341.11|343.23|341.23|343.25|341.25|343.11|341.11|18
1727705520000|2024-09-30 14:12:00|343.24|341.24|343.45|341.45|343.45|341.45|343.21|341.21|23
1727705530000|2024-09-30 14:12:10|343.46|341.46|343.67|341.67|343.7|341.7|343.46|341.46|19
1727705540000|2024-09-30 14:12:20|343.62|341.62|343.65|341.65|343.67|341.67|343.61|341.61|17
1727705550000|2024-09-30 14:12:30|343.66|341.66|343.76|341.76|343.77|341.77|343.66|341.66|16
1727705560000|2024-09-30 14:12:40|343.77|341.77|343.65|341.65|343.77|341.77|343.65|341.65|13
1727705570000|2024-09-30 14:12:50|343.63|341.63|343.6|341.6|343.63|341.63|343.6|341.6|4
1727705580000|2024-09-30 14:13:00|343.61|341.61|343.67|341.67|343.67|341.67|343.61|341.61|5
1727705590000|2024-09-30 14:13:10|343.66|341.66|343.6|341.6|343.68|341.68|343.6|341.6|15
1727705600000|2024-09-30 14:13:20|343.66|341.66|343.64|341.64|343.67|341.67|343.63|341.63|9
1727705610000|2024-09-30 14:13:30|343.63|341.63|343.82|341.82|343.84|341.84|343.63|341.63|17
1727705620000|2024-09-30 14:13:40|343.79|341.79|343.6|341.6|343.79|341.79|343.6|341.6|20
1727705640000|2024-09-30 14:14:00|343.66|341.66|343.6|341.6|343.71|341.71|343.6|341.6|12
1727705650000|2024-09-30 14:14:10|343.52|341.52|343.68|341.68|343.75|341.75|343.5|341.5|25
1727705660000|2024-09-30 14:14:20|343.69|341.69|343.55|341.55|343.75|341.75|343.54|341.54|16
1727705670000|2024-09-30 14:14:30|343.52|341.52|343.56|341.56|343.57|341.57|343.49|341.49|14
1727705680000|2024-09-30 14:14:40|343.57|341.57|343.52|341.52|343.57|341.57|343.49|341.49|20
1727705690000|2024-09-30 14:14:50|343.51|341.51|343.51|341.51|343.56|341.56|343.49|341.49|18
1727705700000|2024-09-30 14:15:00|343.5|341.5|343.47|341.47|343.54|341.54|343.47|341.47|7
1727705710000|2024-09-30 14:15:10|343.49|341.49|343.55|341.55|343.62|341.62|343.47|341.47|7
1727705720000|2024-09-30 14:15:20|343.53|341.53|343.25|341.25|343.53|341.53|343.25|341.25|20
1727705730000|2024-09-30 14:15:30|343.15|341.15|343.04|341.04|343.19|341.19|343.04|341.04|17
1727705740000|2024-09-30 14:15:40|342.95|340.95|343.03|341.03|343.03|341.03|342.9|340.9|28
1727705750000|2024-09-30 14:15:50|343.04|341.04|342.97|340.97|343.04|341.04|342.96|340.96|9
1727705760000|2024-09-30 14:16:00|342.98|340.98|342.72|340.72|342.98|340.98|342.69|340.69|23
1727705770000|2024-09-30 14:16:10|342.74|340.74|342.86|340.86|342.89|340.89|342.69|340.69|24
1727705780000|2024-09-30 14:16:20|342.88|340.88|342.74|340.74|342.88|340.88|342.74|340.74|21
1727705790000|2024-09-30 14:16:30|342.72|340.72|342.86|340.86|342.88|340.88|342.71|340.71|21
1727705800000|2024-09-30 14:16:40|342.85|340.85|342.53|340.53|342.85|340.85|342.53|340.53|22
1727705810000|2024-09-30 14:16:50|342.54|340.54|342.6|340.6|342.6|340.6|342.52|340.52|17
1727705820000|2024-09-30 14:17:00|342.62|340.62|342.7|340.7|342.7|340.7|342.52|340.52|25
1727705830000|2024-09-30 14:17:10|342.75|340.75|342.82|340.82|342.86|340.86|342.75|340.75|20
1727705840000|2024-09-30 14:17:20|342.81|340.81|342.74|340.74|342.81|340.81|342.73|340.73|18
1727705850000|2024-09-30 14:17:30|342.73|340.73|342.76|340.76|342.77|340.77|342.71|340.71|10
1727705860000|2024-09-30 14:17:40|342.77|340.77|343.13|341.13|343.14|341.14|342.77|340.77|21
1727705870000|2024-09-30 14:17:50|343.14|341.14|342.89|340.89|343.14|341.14|342.89|340.89|17
1727705880000|2024-09-30 14:18:00|342.79|340.79|342.92|340.92|342.92|340.92|342.76|340.76|21
1727705890000|2024-09-30 14:18:10|342.98|340.98|342.73|340.73|342.98|340.98|342.72|340.72|21
1727705900000|2024-09-30 14:18:20|342.74|340.74|342.68|340.68|342.74|340.74|342.68|340.68|8
1727705910000|2024-09-30 14:18:30|342.64|340.64|342.62|340.62|342.67|340.67|342.58|340.58|15
1727705920000|2024-09-30 14:18:40|342.6|340.6|342.63|340.63|342.66|340.66|342.57|340.57|25
1727705930000|2024-09-30 14:18:50|342.62|340.62|342.65|340.65|342.68|340.68|342.58|340.58|21
1727705940000|2024-09-30 14:19:00|342.67|340.67|342.73|340.73|342.76|340.76|342.67|340.67|8
1727705950000|2024-09-30 14:19:10|342.75|340.75|342.58|340.58|342.76|340.76|342.58|340.58|8
1727705960000|2024-09-30 14:19:20|342.57|340.57|342.51|340.51|342.58|340.58|342.47|340.47|22
1727705970000|2024-09-30 14:19:30|342.5|340.5|342.5|340.5|342.57|340.57|342.5|340.5|24
1727705980000|2024-09-30 14:19:40|342.51|340.51|342.47|340.47|342.52|340.52|342.47|340.47|15
1727705990000|2024-09-30 14:19:50|342.46|340.46|342.48|340.48|342.5|340.5|342.46|340.46|16
1727706000000|2024-09-30 14:20:00|342.49|340.49|342.43|340.43|342.51|340.51|342.43|340.43|11
1727706010000|2024-09-30 14:20:10|342.46|340.46|342.56|340.56|342.56|340.56|342.46|340.46|10
1727706020000|2024-09-30 14:20:20|342.55|340.55|342.89|340.89|342.89|340.89|342.55|340.55|20
1727706030000|2024-09-30 14:20:30|342.9|340.9|342.87|340.87|342.9|340.9|342.83|340.83|12
1727706040000|2024-09-30 14:20:40|342.88|340.88|342.81|340.81|342.88|340.88|342.74|340.74|22
1727706050000|2024-09-30 14:20:50|342.79|340.79|342.74|340.74|342.82|340.82|342.67|340.67|19
1727706060000|2024-09-30 14:21:00|342.73|340.73|342.68|340.68|342.73|340.73|342.64|340.64|18
1727706070000|2024-09-30 14:21:10|342.67|340.67|342.66|340.66|342.69|340.69|342.65|340.65|9
1727706080000|2024-09-30 14:21:20|342.67|340.67|342.7|340.7|342.73|340.73|342.67|340.67|6
1727706090000|2024-09-30 14:21:30|342.73|340.73|342.81|340.81|342.81|340.81|342.7|340.7|16
1727706100000|2024-09-30 14:21:40|342.82|340.82|342.93|340.93|342.93|340.93|342.82|340.82|10
1727706110000|2024-09-30 14:21:50|342.94|340.94|342.94|340.94|342.96|340.96|342.93|340.93|17
1727706120000|2024-09-30 14:22:00|342.95|340.95|343.1|341.1|343.11|341.11|342.95|340.95|18
1727706130000|2024-09-30 14:22:10|343.14|341.14|343.11|341.11|343.16|341.16|343.09|341.09|28
1727706140000|2024-09-30 14:22:20|343.1|341.1|343.11|341.11|343.13|341.13|343.09|341.09|16
1727706150000|2024-09-30 14:22:30|343.1|341.1|343.11|341.11|343.14|341.14|343.1|341.1|13
1727706160000|2024-09-30 14:22:40|343.1|341.1|342.85|340.85|343.11|341.11|342.84|340.84|16
1727706170000|2024-09-30 14:22:50|342.84|340.84|342.77|340.77|342.84|340.84|342.77|340.77|7
1727706180000|2024-09-30 14:23:00|342.75|340.75|342.65|340.65|342.75|340.75|342.65|340.65|17
1727706190000|2024-09-30 14:23:10|342.68|340.68|342.64|340.64|342.69|340.69|342.61|340.61|16
1727706200000|2024-09-30 14:23:20|342.65|340.65|342.67|340.67|342.69|340.69|342.61|340.61|13
1727706210000|2024-09-30 14:23:30|342.68|340.68|342.71|340.71|342.82|340.82|342.68|340.68|26
1727706220000|2024-09-30 14:23:40|342.73|340.73|342.75|340.75|342.76|340.76|342.73|340.73|4
1727706230000|2024-09-30 14:23:50|342.73|340.73|342.81|340.81|342.82|340.82|342.73|340.73|18
1727706240000|2024-09-30 14:24:00|342.8|340.8|342.74|340.74|342.81|340.81|342.71|340.71|19
1727706250000|2024-09-30 14:24:10|342.76|340.76|342.73|340.73|342.83|340.83|342.73|340.73|15
1727706260000|2024-09-30 14:24:20|342.74|340.74|342.66|340.66|342.74|340.74|342.64|340.64|12
1727706270000|2024-09-30 14:24:30|342.65|340.65|342.64|340.64|342.67|340.67|342.64|340.64|10
1727706280000|2024-09-30 14:24:40|342.65|340.65|342.58|340.58|342.65|340.65|342.58|340.58|6
1727706290000|2024-09-30 14:24:50|342.59|340.59|342.58|340.58|342.59|340.59|342.58|340.58|2
1727706300000|2024-09-30 14:25:00|342.49|340.49|342.4|340.4|342.49|340.49|342.4|340.4|4
1727706310000|2024-09-30 14:25:10|342.43|340.43|342.45|340.45|342.45|340.45|342.4|340.4|11
1727706320000|2024-09-30 14:25:20|342.46|340.46|342.45|340.45|342.47|340.47|342.44|340.44|17
1727706330000|2024-09-30 14:25:30|342.44|340.44|342.41|340.41|342.45|340.45|342.41|340.41|11
1727706340000|2024-09-30 14:25:40|342.43|340.43|342.46|340.46|342.48|340.48|342.41|340.41|18
1727706350000|2024-09-30 14:25:50|342.47|340.47|342.4|340.4|342.47|340.47|342.4|340.4|13
1727706370000|2024-09-30 14:26:10|342.47|340.47|342.49|340.49|342.5|340.5|342.47|340.47|8
1727706380000|2024-09-30 14:26:20|342.5|340.5|342.68|340.68|342.68|340.68|342.49|340.49|11
1727706390000|2024-09-30 14:26:30|342.67|340.67|342.87|340.87|342.87|340.87|342.67|340.67|13
1727706400000|2024-09-30 14:26:40|342.88|340.88|343.02|341.02|343.08|341.08|342.88|340.88|20
1727706410000|2024-09-30 14:26:50|343.06|341.06|342.93|340.93|343.06|341.06|342.93|340.93|8
1727706420000|2024-09-30 14:27:00|342.91|340.91|342.97|340.97|342.98|340.98|342.91|340.91|12
1727706430000|2024-09-30 14:27:10|342.94|340.94|342.92|340.92|342.98|340.98|342.92|340.92|10
1727706440000|2024-09-30 14:27:20|342.94|340.94|342.98|340.98|343|341|342.92|340.92|17
1727706450000|2024-09-30 14:27:30|342.97|340.97|342.95|340.95|342.98|340.98|342.94|340.94|16
1727706460000|2024-09-30 14:27:40|342.96|340.96|343.07|341.07|343.08|341.08|342.96|340.96|14
1727706470000|2024-09-30 14:27:50|343.06|341.06|343.21|341.21|343.21|341.21|343.06|341.06|9
1727706480000|2024-09-30 14:28:00|343.35|341.35|343.22|341.22|343.37|341.37|343.08|341.08|19
1727706490000|2024-09-30 14:28:10|343.21|341.21|343.18|341.18|343.21|341.21|343.09|341.09|15
1727706500000|2024-09-30 14:28:20|343.26|341.26|343.25|341.25|343.37|341.37|343.25|341.25|19
1727706510000|2024-09-30 14:28:30|343.23|341.23|343.22|341.22|343.25|341.25|343.18|341.18|8
1727706520000|2024-09-30 14:28:40|343.21|341.21|343.18|341.18|343.21|341.21|343.11|341.11|17
1727706530000|2024-09-30 14:28:50|343.17|341.17|343.22|341.22|343.23|341.23|343.15|341.15|13
1727706540000|2024-09-30 14:29:00|343.21|341.21|343.36|341.36|343.36|341.36|343.17|341.17|17
1727706550000|2024-09-30 14:29:10|343.42|341.42|343.4|341.4|343.45|341.45|343.37|341.37|9
1727706560000|2024-09-30 14:29:20|343.41|341.41|343.54|341.54|343.54|341.54|343.41|341.41|14
1727706570000|2024-09-30 14:29:30|343.56|341.56|343.58|341.58|343.59|341.59|343.56|341.56|9
1727706580000|2024-09-30 14:29:40|343.59|341.59|343.6|341.6|343.64|341.64|343.59|341.59|12
1727706590000|2024-09-30 14:29:50|343.61|341.61|343.53|341.53|343.62|341.62|343.52|341.52|13
1727706600000|2024-09-30 14:30:00|343.52|341.52|343.59|341.59|343.67|341.67|343.52|341.52|21
1727706610000|2024-09-30 14:30:10|343.6|341.6|343.63|341.63|343.65|341.65|343.6|341.6|19
1727706620000|2024-09-30 14:30:20|343.64|341.64|343.62|341.62|343.66|341.66|343.6|341.6|23
1727706630000|2024-09-30 14:30:30|343.63|341.63|343.63|341.63|343.64|341.64|343.6|341.6|13
1727706640000|2024-09-30 14:30:40|343.61|341.61|343.56|341.56|343.64|341.64|343.56|341.56|18
1727706650000|2024-09-30 14:30:50|343.58|341.58|343.53|341.53|343.58|341.58|343.44|341.44|13
1727706660000|2024-09-30 14:31:00|343.54|341.54|343.56|341.56|343.62|341.62|343.53|341.53|23
1727706670000|2024-09-30 14:31:10|343.54|341.54|343.67|341.67|343.67|341.67|343.54|341.54|14
1727706680000|2024-09-30 14:31:20|343.66|341.66|343.65|341.65|343.66|341.66|343.61|341.61|11
1727706690000|2024-09-30 14:31:30|343.63|341.63|343.42|341.42|343.63|341.63|343.4|341.4|14
1727706700000|2024-09-30 14:31:40|343.41|341.41|343.36|341.36|343.44|341.44|343.31|341.31|18
1727706710000|2024-09-30 14:31:50|343.37|341.37|343.41|341.41|343.47|341.47|343.37|341.37|17
1727706720000|2024-09-30 14:32:00|343.42|341.42|343.38|341.38|343.46|341.46|343.37|341.37|18
1727706730000|2024-09-30 14:32:10|343.37|341.37|343.26|341.26|343.41|341.41|343.21|341.21|19
1727706740000|2024-09-30 14:32:20|343.27|341.27|343.28|341.28|343.31|341.31|343.27|341.27|16
1727706750000|2024-09-30 14:32:30|343.27|341.27|343.25|341.25|343.33|341.33|343.25|341.25|13
1727706760000|2024-09-30 14:32:40|343.23|341.23|343.19|341.19|343.24|341.24|343.19|341.19|15
1727706770000|2024-09-30 14:32:50|343.2|341.2|343.23|341.23|343.28|341.28|343.2|341.2|21
1727706780000|2024-09-30 14:33:00|343.24|341.24|343.26|341.26|343.26|341.26|343.22|341.22|14
1727706790000|2024-09-30 14:33:10|343.24|341.24|343.27|341.27|343.28|341.28|343.21|341.21|14
1727706800000|2024-09-30 14:33:20|343.25|341.25|343.26|341.26|343.29|341.29|343.21|341.21|13
1727706810000|2024-09-30 14:33:30|343.31|341.31|343.28|341.28|343.33|341.33|343.26|341.26|16
1727706820000|2024-09-30 14:33:40|343.33|341.33|343.46|341.46|343.49|341.49|343.33|341.33|23
1727706830000|2024-09-30 14:33:50|343.47|341.47|343.76|341.76|343.77|341.77|343.47|341.47|13
1727706840000|2024-09-30 14:34:00|343.74|341.74|343.85|341.85|343.85|341.85|343.73|341.73|15
1727706850000|2024-09-30 14:34:10|343.84|341.84|343.79|341.79|343.9|341.9|343.77|341.77|19
1727706860000|2024-09-30 14:34:20|343.8|341.8|343.86|341.86|343.9|341.9|343.8|341.8|19
1727706870000|2024-09-30 14:34:30|343.88|341.88|343.84|341.84|343.9|341.9|343.84|341.84|14
1727706880000|2024-09-30 14:34:40|343.85|341.85|343.82|341.82|343.85|341.85|343.81|341.81|13
1727706890000|2024-09-30 14:34:50|343.81|341.81|343.78|341.78|343.85|341.85|343.77|341.77|10
1727706900000|2024-09-30 14:35:00|343.79|341.79|343.85|341.85|343.85|341.85|343.78|341.78|13
1727706910000|2024-09-30 14:35:10|343.86|341.86|343.86|341.86|343.91|341.91|343.85|341.85|15
1727706920000|2024-09-30 14:35:20|343.88|341.88|343.9|341.9|343.9|341.9|343.85|341.85|12
1727706930000|2024-09-30 14:35:30|343.86|341.86|343.84|341.84|343.9|341.9|343.81|341.81|14
1727706940000|2024-09-30 14:35:40|343.85|341.85|343.83|341.83|343.85|341.85|343.83|341.83|9
1727706950000|2024-09-30 14:35:50|343.84|341.84|343.82|341.82|343.86|341.86|343.82|341.82|6
1727706960000|2024-09-30 14:36:00|343.83|341.83|344|342|344.03|342.03|343.83|341.83|21
1727706970000|2024-09-30 14:36:10|343.96|341.96|343.88|341.88|343.98|341.98|343.84|341.84|22
1727706980000|2024-09-30 14:36:20|343.89|341.89|343.98|341.98|344|342|343.89|341.89|15
1727706990000|2024-09-30 14:36:30|343.99|341.99|343.94|341.94|343.99|341.99|343.94|341.94|10
1727707000000|2024-09-30 14:36:40|343.95|341.95|344|342|344.02|342.02|343.94|341.94|19
1727707010000|2024-09-30 14:36:50|344.01|342.01|344.03|342.03|344.03|342.03|344.01|342.01|4
1727707020000|2024-09-30 14:37:00|344.02|342.02|344.07|342.07|344.1|342.1|344.02|342.02|16
1727707030000|2024-09-30 14:37:10|344.08|342.08|344.2|342.2|344.22|342.22|344.08|342.08|9
1727707040000|2024-09-30 14:37:20|344.19|342.19|344.31|342.31|344.39|342.39|344.18|342.18|28
1727707050000|2024-09-30 14:37:30|344.2|342.2|344.14|342.14|344.28|342.28|344.11|342.11|25
1727707060000|2024-09-30 14:37:40|344.12|342.12|344.23|342.23|344.25|342.25|344.12|342.12|22
1727707070000|2024-09-30 14:37:50|344.24|342.24|344.07|342.07|344.25|342.25|344.07|342.07|19
1727707080000|2024-09-30 14:38:00|344.1|342.1|344.14|342.14|344.17|342.17|344.07|342.07|15
1727707090000|2024-09-30 14:38:10|344.17|342.17|344.04|342.04|344.17|342.17|343.95|341.95|23
1727707100000|2024-09-30 14:38:20|344.09|342.09|344.31|342.31|344.33|342.33|344.02|342.02|29
1727707110000|2024-09-30 14:38:30|344.3|342.3|344.25|342.25|344.3|342.3|344.24|342.24|12
1727707120000|2024-09-30 14:38:40|344.24|342.24|344.31|342.31|344.32|342.32|344.24|342.24|15
1727707130000|2024-09-30 14:38:50|344.34|342.34|344.32|342.32|344.36|342.36|344.3|342.3|13
1727707140000|2024-09-30 14:39:00|344.31|342.31|344.3|342.3|344.35|342.35|344.27|342.27|22
1727707150000|2024-09-30 14:39:10|344.29|342.29|344.31|342.31|344.32|342.32|344.28|342.28|13
1727707160000|2024-09-30 14:39:20|344.34|342.34|344.43|342.43|344.44|342.44|344.34|342.34|15
1727707170000|2024-09-30 14:39:30|344.42|342.42|344.47|342.47|344.47|342.47|344.42|342.42|10
1727707180000|2024-09-30 14:39:40|344.48|342.48|344.57|342.57|344.6|342.6|344.48|342.48|13
1727707190000|2024-09-30 14:39:50|344.56|342.56|344.56|342.56|344.58|342.58|344.56|342.56|9
1727707200000|2024-09-30 14:40:00|344.55|342.55|344.54|342.54|344.58|342.58|344.52|342.52|20
1727707210000|2024-09-30 14:40:10|344.53|342.53|344.45|342.45|344.53|342.53|344.45|342.45|4
1727707220000|2024-09-30 14:40:20|344.5|342.5|344.56|342.56|344.56|342.56|344.45|342.45|11
1727707230000|2024-09-30 14:40:30|344.55|342.55|344.6|342.6|344.62|342.62|344.51|342.51|21
1727707240000|2024-09-30 14:40:40|344.58|342.58|344.58|342.58|344.58|342.58|344.52|342.52|20
1727707250000|2024-09-30 14:40:50|344.57|342.57|344.65|342.65|344.65|342.65|344.53|342.53|18
1727707260000|2024-09-30 14:41:00|344.63|342.63|344.53|342.53|344.63|342.63|344.53|342.53|17
1727707270000|2024-09-30 14:41:10|344.49|342.49|344.47|342.47|344.52|342.52|344.45|342.45|12
1727707280000|2024-09-30 14:41:20|344.49|342.49|344.63|342.63|344.66|342.66|344.49|342.49|12
1727707290000|2024-09-30 14:41:30|344.64|342.64|344.66|342.66|344.67|342.67|344.62|342.62|14
1727707300000|2024-09-30 14:41:40|344.67|342.67|344.47|342.47|344.68|342.68|344.45|342.45|24
1727707310000|2024-09-30 14:41:50|344.45|342.45|344.29|342.29|344.45|342.45|344.29|342.29|23
1727707320000|2024-09-30 14:42:00|344.3|342.3|344.18|342.18|344.3|342.3|344.18|342.18|18
1727707330000|2024-09-30 14:42:10|344.19|342.19|344.19|342.19|344.23|342.23|344.15|342.15|18
1727707340000|2024-09-30 14:42:20|344.18|342.18|344.22|342.22|344.25|342.25|344.15|342.15|14
1727707350000|2024-09-30 14:42:30|344.21|342.21|344.1|342.1|344.21|342.21|344.09|342.09|13
1727707360000|2024-09-30 14:42:40|344.09|342.09|344.08|342.08|344.12|342.12|344.08|342.08|10
1727707370000|2024-09-30 14:42:50|344.05|342.05|344.06|342.06|344.09|342.09|344.02|342.02|21
1727707380000|2024-09-30 14:43:00|344.08|342.08|344.02|342.02|344.11|342.11|344.01|342.01|14
1727707390000|2024-09-30 14:43:10|343.98|341.98|344.05|342.05|344.06|342.06|343.96|341.96|22
1727707400000|2024-09-30 14:43:20|344.04|342.04|344|342|344.15|342.15|343.97|341.97|21
1727707410000|2024-09-30 14:43:30|344.01|342.01|344.09|342.09|344.1|342.1|343.97|341.97|22
1727707420000|2024-09-30 14:43:40|344.1|342.1|344.09|342.09|344.1|342.1|344.07|342.07|6
1727707430000|2024-09-30 14:43:50|344.08|342.08|344.11|342.11|344.12|342.12|344.07|342.07|17
1727707440000|2024-09-30 14:44:00|344.1|342.1|344.09|342.09|344.14|342.14|344.09|342.09|14
1727707450000|2024-09-30 14:44:10|344.06|342.06|344.11|342.11|344.14|342.14|344|342|18
1727707460000|2024-09-30 14:44:20|344.12|342.12|344.16|342.16|344.17|342.17|344.12|342.12|12
1727707470000|2024-09-30 14:44:30|344.18|342.18|344.08|342.08|344.18|342.18|344.08|342.08|15
1727707480000|2024-09-30 14:44:40|344.06|342.06|344.11|342.11|344.11|342.11|344.06|342.06|11
1727707490000|2024-09-30 14:44:50|344.15|342.15|344.24|342.24|344.29|342.29|344.13|342.13|17
1727707500000|2024-09-30 14:45:00|344.28|342.28|344.26|342.26|344.29|342.29|344.22|342.22|13
1727707510000|2024-09-30 14:45:10|344.27|342.27|344.43|342.43|344.48|342.48|344.27|342.27|21
1727707520000|2024-09-30 14:45:20|344.44|342.44|344.39|342.39|344.45|342.45|344.39|342.39|12
1727707530000|2024-09-30 14:45:30|344.38|342.38|344.41|342.41|344.53|342.53|344.38|342.38|20
1727707540000|2024-09-30 14:45:40|344.43|342.43|344.47|342.47|344.49|342.49|344.41|342.41|9
1727707550000|2024-09-30 14:45:50|344.48|342.48|344.48|342.48|344.5|342.5|344.45|342.45|19
1727707560000|2024-09-30 14:46:00|344.49|342.49|344.53|342.53|344.53|342.53|344.43|342.43|23
1727707570000|2024-09-30 14:46:10|344.52|342.52|344.39|342.39|344.6|342.6|344.39|342.39|16
1727707580000|2024-09-30 14:46:20|344.38|342.38|344.33|342.33|344.38|342.38|344.33|342.33|6
1727707590000|2024-09-30 14:46:30|344.34|342.34|344.44|342.44|344.46|342.46|344.33|342.33|17
1727707600000|2024-09-30 14:46:40|344.4|342.4|344.33|342.33|344.4|342.4|344.33|342.33|17
1727707610000|2024-09-30 14:46:50|344.34|342.34|344.19|342.19|344.34|342.34|344.19|342.19|20
1727707620000|2024-09-30 14:47:00|344.18|342.18|344.12|342.12|344.23|342.23|344.12|342.12|12
1727707630000|2024-09-30 14:47:10|344.14|342.14|344.29|342.29|344.33|342.33|344.14|342.14|18
1727707640000|2024-09-30 14:47:20|344.28|342.28|344.14|342.14|344.28|342.28|344.14|342.14|18
1727707650000|2024-09-30 14:47:30|344.13|342.13|344.12|342.12|344.18|342.18|344.12|342.12|21
1727707660000|2024-09-30 14:47:40|344.06|342.06|343.93|341.93|344.06|342.06|343.93|341.93|24
1727707670000|2024-09-30 14:47:50|343.91|341.91|343.47|341.47|343.91|341.91|343.47|341.47|20
1727707680000|2024-09-30 14:48:00|343.48|341.48|343.51|341.51|343.51|341.51|343.44|341.44|18
1727707690000|2024-09-30 14:48:10|343.5|341.5|343.7|341.7|343.72|341.72|343.5|341.5|11
1727707700000|2024-09-30 14:48:20|343.74|341.74|343.71|341.71|343.8|341.8|343.71|341.71|19
1727707710000|2024-09-30 14:48:30|343.74|341.74|343.73|341.73|343.76|341.76|343.72|341.72|10
1727707720000|2024-09-30 14:48:40|343.71|341.71|343.6|341.6|343.71|341.71|343.56|341.56|7
1727707730000|2024-09-30 14:48:50|343.62|341.62|343.77|341.77|343.79|341.79|343.62|341.62|20
1727707740000|2024-09-30 14:49:00|343.81|341.81|343.82|341.82|343.91|341.91|343.81|341.81|21
1727707750000|2024-09-30 14:49:10|343.86|341.86|343.84|341.84|343.86|341.86|343.72|341.72|30
1727707760000|2024-09-30 14:49:20|343.83|341.83|343.85|341.85|343.86|341.86|343.81|341.81|11
1727707770000|2024-09-30 14:49:30|343.87|341.87|343.95|341.95|343.97|341.97|343.85|341.85|9
1727707780000|2024-09-30 14:49:40|343.97|341.97|343.92|341.92|343.97|341.97|343.92|341.92|4
1727707790000|2024-09-30 14:49:50|343.9|341.9|343.71|341.71|343.9|341.9|343.71|341.71|2
1727707800000|2024-09-30 14:50:00|343.7|341.7|343.67|341.67|343.7|341.7|343.66|341.66|7
1727707810000|2024-09-30 14:50:10|343.56|341.56|343.53|341.53|343.58|341.58|343.47|341.47|25
1727707820000|2024-09-30 14:50:20|343.59|341.59|343.53|341.53|343.59|341.59|343.49|341.49|20
1727707830000|2024-09-30 14:50:30|343.54|341.54|343.59|341.59|343.59|341.59|343.52|341.52|9
1727707840000|2024-09-30 14:50:40|343.61|341.61|343.8|341.8|343.8|341.8|343.61|341.61|19
1727707850000|2024-09-30 14:50:50|343.81|341.81|343.91|341.91|343.91|341.91|343.8|341.8|8
1727707860000|2024-09-30 14:51:00|343.95|341.95|343.98|341.98|343.99|341.99|343.88|341.88|19
1727707870000|2024-09-30 14:51:10|343.95|341.95|344.09|342.09|344.11|342.11|343.95|341.95|15
1727707880000|2024-09-30 14:51:20|344.08|342.08|343.9|341.9|344.08|342.08|343.9|341.9|18
1727707890000|2024-09-30 14:51:30|343.86|341.86|343.87|341.87|343.88|341.88|343.82|341.82|15
1727707900000|2024-09-30 14:51:40|343.88|341.88|343.82|341.82|343.88|341.88|343.82|341.82|17
1727707910000|2024-09-30 14:51:50|343.81|341.81|343.79|341.79|343.81|341.81|343.74|341.74|13
1727707920000|2024-09-30 14:52:00|343.77|341.77|343.75|341.75|343.82|341.82|343.74|341.74|21
1727707930000|2024-09-30 14:52:10|343.74|341.74|343.88|341.88|343.88|341.88|343.74|341.74|14
1727707940000|2024-09-30 14:52:20|343.89|341.89|343.69|341.69|343.9|341.9|343.66|341.66|23
1727707950000|2024-09-30 14:52:30|343.68|341.68|343.66|341.66|343.68|341.68|343.61|341.61|14
1727707960000|2024-09-30 14:52:40|343.65|341.65|343.82|341.82|343.82|341.82|343.62|341.62|19
1727707970000|2024-09-30 14:52:50|343.8|341.8|343.74|341.74|343.82|341.82|343.74|341.74|10
1727707980000|2024-09-30 14:53:00|343.73|341.73|343.92|341.92|343.94|341.94|343.72|341.72|18
1727707990000|2024-09-30 14:53:10|343.9|341.9|343.93|341.93|343.94|341.94|343.82|341.82|23
1727708000000|2024-09-30 14:53:20|343.94|341.94|344.01|342.01|344.03|342.03|343.94|341.94|11
1727708010000|2024-09-30 14:53:30|344.02|342.02|343.85|341.85|344.02|342.02|343.82|341.82|17
1727708020000|2024-09-30 14:53:40|343.84|341.84|343.76|341.76|343.84|341.84|343.73|341.73|12
1727708030000|2024-09-30 14:53:50|343.75|341.75|343.81|341.81|343.81|341.81|343.7|341.7|9
1727708040000|2024-09-30 14:54:00|343.8|341.8|343.81|341.81|343.83|341.83|343.78|341.78|11
1727708050000|2024-09-30 14:54:10|343.8|341.8|343.66|341.66|343.8|341.8|343.65|341.65|12
1727708060000|2024-09-30 14:54:20|343.68|341.68|343.74|341.74|343.75|341.75|343.66|341.66|13
1727708070000|2024-09-30 14:54:30|343.73|341.73|343.7|341.7|343.75|341.75|343.69|341.69|9
1727708080000|2024-09-30 14:54:40|343.75|341.75|343.61|341.61|343.75|341.75|343.61|341.61|18
1727708090000|2024-09-30 14:54:50|343.59|341.59|343.57|341.57|343.61|341.61|343.57|341.57|7
1727708100000|2024-09-30 14:55:00|343.54|341.54|343.59|341.59|343.6|341.6|343.5|341.5|13
1727708110000|2024-09-30 14:55:10|343.57|341.57|343.61|341.61|343.65|341.65|343.57|341.57|18
1727708120000|2024-09-30 14:55:20|343.62|341.62|343.65|341.65|343.65|341.65|343.61|341.61|7
1727708130000|2024-09-30 14:55:30|343.68|341.68|343.81|341.81|343.82|341.82|343.68|341.68|16
1727708140000|2024-09-30 14:55:40|343.79|341.79|343.72|341.72|343.79|341.79|343.72|341.72|11
1727708150000|2024-09-30 14:55:50|343.69|341.69|343.56|341.56|343.71|341.71|343.52|341.52|13
1727708160000|2024-09-30 14:56:00|343.58|341.58|343.61|341.61|343.62|341.62|343.56|341.56|12
1727708170000|2024-09-30 14:56:10|343.57|341.57|343.56|341.56|343.57|341.57|343.52|341.52|27
1727708180000|2024-09-30 14:56:20|343.54|341.54|343.52|341.52|343.56|341.56|343.52|341.52|13
1727708190000|2024-09-30 14:56:30|343.5|341.5|343.41|341.41|343.51|341.51|343.41|341.41|14
1727708200000|2024-09-30 14:56:40|343.42|341.42|343.44|341.44|343.45|341.45|343.42|341.42|13
1727708210000|2024-09-30 14:56:50|343.45|341.45|343.49|341.49|343.5|341.5|343.44|341.44|13
1727708220000|2024-09-30 14:57:00|343.45|341.45|343.45|341.45|343.47|341.47|343.42|341.42|19
1727708230000|2024-09-30 14:57:10|343.46|341.46|343.64|341.64|343.69|341.69|343.46|341.46|16
1727708240000|2024-09-30 14:57:20|343.65|341.65|343.76|341.76|343.76|341.76|343.65|341.65|12
1727708250000|2024-09-30 14:57:30|343.77|341.77|343.81|341.81|343.81|341.81|343.77|341.77|7
1727708260000|2024-09-30 14:57:40|343.8|341.8|343.86|341.86|343.86|341.86|343.79|341.79|11
1727708270000|2024-09-30 14:57:50|343.85|341.85|343.82|341.82|343.88|341.88|343.8|341.8|15
1727708280000|2024-09-30 14:58:00|343.83|341.83|343.82|341.82|343.86|341.86|343.81|341.81|16
1727708290000|2024-09-30 14:58:10|343.83|341.83|343.78|341.78|343.86|341.86|343.75|341.75|13
1727708300000|2024-09-30 14:58:20|343.77|341.77|343.69|341.69|343.81|341.81|343.67|341.67|18
1727708310000|2024-09-30 14:58:30|343.7|341.7|343.84|341.84|343.84|341.84|343.7|341.7|14
1727708320000|2024-09-30 14:58:40|343.85|341.85|344.03|342.03|344.04|342.04|343.83|341.83|20
1727708330000|2024-09-30 14:58:50|344|342|344.03|342.03|344.07|342.07|343.99|341.99|12
1727708340000|2024-09-30 14:59:00|344.02|342.02|343.8|341.8|344.02|342.02|343.8|341.8|16
1727708350000|2024-09-30 14:59:10|343.79|341.79|343.54|341.54|343.79|341.79|343.49|341.49|17
1727708360000|2024-09-30 14:59:20|343.53|341.53|343.45|341.45|343.57|341.57|343.45|341.45|17
1727708370000|2024-09-30 14:59:30|343.44|341.44|343.36|341.36|343.46|341.46|343.34|341.34|13
1727708380000|2024-09-30 14:59:40|343.37|341.37|343.38|341.38|343.39|341.39|343.31|341.31|22
1727708390000|2024-09-30 14:59:50|343.36|341.36|343.34|341.34|343.37|341.37|343.3|341.3|18
1727708400000|2024-09-30 15:00:00|343.36|341.36|343.37|341.37|343.4|341.4|343.3|341.3|21
1727708410000|2024-09-30 15:00:10|343.39|341.39|343.4|341.4|343.47|341.47|343.35|341.35|18
1727708420000|2024-09-30 15:00:20|343.41|341.41|343.34|341.34|343.41|341.41|343.29|341.29|15
1727708430000|2024-09-30 15:00:30|343.35|341.35|343.41|341.41|343.46|341.46|343.35|341.35|20
1727708440000|2024-09-30 15:00:40|343.44|341.44|343.35|341.35|343.5|341.5|343.31|341.31|22
1727708450000|2024-09-30 15:00:50|343.32|341.32|343.29|341.29|343.34|341.34|343.28|341.28|17
1727708460000|2024-09-30 15:01:00|343.3|341.3|343.53|341.53|343.65|341.65|343.3|341.3|26
1727708470000|2024-09-30 15:01:10|343.54|341.54|343.43|341.43|343.54|341.54|343.38|341.38|16
1727708480000|2024-09-30 15:01:20|343.45|341.45|343.7|341.7|343.75|341.75|343.45|341.45|16
1727708490000|2024-09-30 15:01:30|343.69|341.69|343.56|341.56|343.69|341.69|343.53|341.53|22
1727708500000|2024-09-30 15:01:40|343.58|341.58|343.61|341.61|343.63|341.63|343.56|341.56|19
1727708510000|2024-09-30 15:01:50|343.6|341.6|343.68|341.68|343.73|341.73|343.58|341.58|13
1727708520000|2024-09-30 15:02:00|343.69|341.69|343.52|341.52|343.72|341.72|343.41|341.41|23
1727708530000|2024-09-30 15:02:10|343.54|341.54|343.68|341.68|343.73|341.73|343.54|341.54|19
1727708540000|2024-09-30 15:02:20|343.7|341.7|343.6|341.6|343.73|341.73|343.57|341.57|21
1727708550000|2024-09-30 15:02:30|343.57|341.57|343.71|341.71|343.71|341.71|343.55|341.55|19
1727708560000|2024-09-30 15:02:40|343.72|341.72|343.83|341.83|343.85|341.85|343.7|341.7|10
1727708570000|2024-09-30 15:02:50|343.81|341.81|343.82|341.82|343.84|341.84|343.78|341.78|14
1727708580000|2024-09-30 15:03:00|343.83|341.83|343.89|341.89|343.89|341.89|343.74|341.74|23
1727708590000|2024-09-30 15:03:10|343.9|341.9|343.93|341.93|343.94|341.94|343.82|341.82|18
1727708600000|2024-09-30 15:03:20|343.9|341.9|343.92|341.92|343.95|341.95|343.9|341.9|9
1727708610000|2024-09-30 15:03:30|343.91|341.91|343.91|341.91|343.94|341.94|343.88|341.88|11
1727708620000|2024-09-30 15:03:40|343.92|341.92|343.94|341.94|343.96|341.96|343.92|341.92|15
1727708630000|2024-09-30 15:03:50|343.95|341.95|343.96|341.96|343.99|341.99|343.93|341.93|17
1727708640000|2024-09-30 15:04:00|344|342|343.97|341.97|344|342|343.94|341.94|24
1727708650000|2024-09-30 15:04:10|343.96|341.96|343.93|341.93|343.96|341.96|343.87|341.87|19
1727708660000|2024-09-30 15:04:20|343.92|341.92|344.03|342.03|344.03|342.03|343.91|341.91|14
1727708670000|2024-09-30 15:04:30|344.02|342.02|344.05|342.05|344.06|342.06|344|342|12
1727708680000|2024-09-30 15:04:40|344.04|342.04|344.18|342.18|344.18|342.18|344.04|342.04|9
1727708690000|2024-09-30 15:04:50|344.25|342.25|344.21|342.21|344.28|342.28|344.21|342.21|16
1727708700000|2024-09-30 15:05:00|344.2|342.2|344.18|342.18|344.21|342.21|344.18|342.18|3
1727708710000|2024-09-30 15:05:10|344.19|342.19|344.23|342.23|344.27|342.27|344.19|342.19|13
1727708720000|2024-09-30 15:05:20|344.25|342.25|344.25|342.25|344.31|342.31|344.24|342.24|15
1727708730000|2024-09-30 15:05:30|344.26|342.26|344.18|342.18|344.26|342.26|344.18|342.18|6
1727708740000|2024-09-30 15:05:40|344.05|342.05|343.94|341.94|344.05|342.05|343.94|341.94|13
1727708750000|2024-09-30 15:05:50|343.95|341.95|343.93|341.93|343.96|341.96|343.93|341.93|6
1727708760000|2024-09-30 15:06:00|343.96|341.96|343.77|341.77|343.96|341.96|343.73|341.73|11
1727708770000|2024-09-30 15:06:10|343.8|341.8|343.77|341.77|343.81|341.81|343.72|341.72|21
1727708780000|2024-09-30 15:06:20|343.76|341.76|343.8|341.8|343.84|341.84|343.76|341.76|12
1727708790000|2024-09-30 15:06:30|343.81|341.81|343.76|341.76|343.82|341.82|343.74|341.74|15
1727708800000|2024-09-30 15:06:40|343.77|341.77|343.87|341.87|343.9|341.9|343.77|341.77|17
1727708810000|2024-09-30 15:06:50|343.86|341.86|343.89|341.89|343.9|341.9|343.86|341.86|11
1727708820000|2024-09-30 15:07:00|343.9|341.9|343.99|341.99|343.99|341.99|343.9|341.9|9
1727708830000|2024-09-30 15:07:10|343.98|341.98|344.2|342.2|344.2|342.2|343.97|341.97|15
1727708840000|2024-09-30 15:07:20|344.24|342.24|344.2|342.2|344.33|342.33|344.2|342.2|22
1727708850000|2024-09-30 15:07:30|344.19|342.19|344.17|342.17|344.2|342.2|344.17|342.17|6
1727708860000|2024-09-30 15:07:40|344.1|342.1|343.88|341.88|344.1|342.1|343.88|341.88|13
1727708870000|2024-09-30 15:07:50|343.87|341.87|343.75|341.75|343.87|341.87|343.74|341.74|19
1727708880000|2024-09-30 15:08:00|343.77|341.77|343.73|341.73|343.77|341.77|343.73|341.73|8
1727708890000|2024-09-30 15:08:10|343.76|341.76|343.75|341.75|343.76|341.76|343.73|341.73|11
1727708900000|2024-09-30 15:08:20|343.76|341.76|343.73|341.73|343.76|341.76|343.73|341.73|4
1727708920000|2024-09-30 15:08:40|343.66|341.66|343.39|341.39|343.66|341.66|343.39|341.39|14
1727708930000|2024-09-30 15:08:50|343.36|341.36|342.87|340.87|343.36|341.36|342.87|340.87|17
1727708940000|2024-09-30 15:09:00|342.9|340.9|342.85|340.85|342.9|340.9|342.85|340.85|11
1727708950000|2024-09-30 15:09:10|342.87|340.87|342.96|340.96|342.98|340.98|342.86|340.86|16
1727708960000|2024-09-30 15:09:20|342.97|340.97|342.91|340.91|343.01|341.01|342.91|340.91|17
1727708970000|2024-09-30 15:09:30|342.92|340.92|342.88|340.88|342.95|340.95|342.86|340.86|11
1727708980000|2024-09-30 15:09:40|342.87|340.87|342.85|340.85|342.94|340.94|342.85|340.85|15
1727708990000|2024-09-30 15:09:50|342.87|340.87|342.85|340.85|342.87|340.87|342.85|340.85|5
1727709000000|2024-09-30 15:10:00|342.84|340.84|342.56|340.56|342.85|340.85|342.56|340.56|9
1727709010000|2024-09-30 15:10:10|342.58|340.58|342.45|340.45|342.61|340.61|342.45|340.45|18
1727709020000|2024-09-30 15:10:20|342.44|340.44|342.47|340.47|342.56|340.56|342.43|340.43|21
1727709030000|2024-09-30 15:10:30|342.5|340.5|342.67|340.67|342.76|340.76|342.5|340.5|25
1727709040000|2024-09-30 15:10:40|342.68|340.68|342.64|340.64|342.71|340.71|342.63|340.63|18
1727709050000|2024-09-30 15:10:50|342.65|340.65|342.62|340.62|342.65|340.65|342.6|340.6|10
1727709060000|2024-09-30 15:11:00|342.63|340.63|342.76|340.76|342.76|340.76|342.62|340.62|5
1727709070000|2024-09-30 15:11:10|342.75|340.75|342.71|340.71|342.83|340.83|342.69|340.69|22
1727709080000|2024-09-30 15:11:20|342.69|340.69|342.74|340.74|342.74|340.74|342.69|340.69|9
1727709090000|2024-09-30 15:11:30|342.76|340.76|342.95|340.95|342.95|340.95|342.7|340.7|21
1727709100000|2024-09-30 15:11:40|342.94|340.94|342.94|340.94|342.97|340.97|342.92|340.92|9
1727709110000|2024-09-30 15:11:50|342.95|340.95|343.08|341.08|343.12|341.12|342.95|340.95|22
1727709120000|2024-09-30 15:12:00|343.07|341.07|342.99|340.99|343.08|341.08|342.96|340.96|19
1727709130000|2024-09-30 15:12:10|343.04|341.04|342.99|340.99|343.04|341.04|342.97|340.97|20
1727709140000|2024-09-30 15:12:20|342.97|340.97|342.95|340.95|342.97|340.97|342.95|340.95|2
1727709150000|2024-09-30 15:12:30|343.01|341.01|343.16|341.16|343.16|341.16|343.01|341.01|16
1727709160000|2024-09-30 15:12:40|343.14|341.14|343.22|341.22|343.24|341.24|343.14|341.14|9
1727709170000|2024-09-30 15:12:50|343.23|341.23|343.23|341.23|343.23|341.23|343.23|341.23|1
1727709180000|2024-09-30 15:13:00|343.24|341.24|343.28|341.28|343.28|341.28|343.24|341.24|8
1727709190000|2024-09-30 15:13:10|343.29|341.29|343.24|341.24|343.29|341.29|343.24|341.24|4
1727709200000|2024-09-30 15:13:20|343.23|341.23|343.24|341.24|343.24|341.24|343.22|341.22|6
1727709220000|2024-09-30 15:13:40|343.25|341.25|343.26|341.26|343.26|341.26|343.25|341.25|2
1727709230000|2024-09-30 15:13:50|343.27|341.27|343.29|341.29|343.31|341.31|343.26|341.26|7
1727709240000|2024-09-30 15:14:00|343.3|341.3|343.54|341.54|343.61|341.61|343.27|341.27|16
1727709250000|2024-09-30 15:14:10|343.53|341.53|343.51|341.51|343.53|341.53|343.51|341.51|9
1727709260000|2024-09-30 15:14:20|343.52|341.52|343.58|341.58|343.58|341.58|343.51|341.51|14
1727709270000|2024-09-30 15:14:30|343.57|341.57|343.5|341.5|343.57|341.57|343.5|341.5|4
1727709280000|2024-09-30 15:14:40|343.51|341.51|343.5|341.5|343.51|341.51|343.5|341.5|2
1727709290000|2024-09-30 15:14:50|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|1
1727709300000|2024-09-30 15:15:00|343.54|341.54|343.51|341.51|343.57|341.57|343.51|341.51|14
1727709310000|2024-09-30 15:15:10|343.52|341.52|343.51|341.51|343.53|341.53|343.51|341.51|3
1727709320000|2024-09-30 15:15:20|343.64|341.64|343.74|341.74|343.83|341.83|343.64|341.64|20
1727709330000|2024-09-30 15:15:30|343.73|341.73|343.68|341.68|343.74|341.74|343.64|341.64|16
1727709340000|2024-09-30 15:15:40|343.67|341.67|343.99|341.99|344.09|342.09|343.65|341.65|17
1727709360000|2024-09-30 15:16:00|344.02|342.02|344.17|342.17|344.18|342.18|344.02|342.02|15
1727709370000|2024-09-30 15:16:10|344.11|342.11|344.1|342.1|344.13|342.13|344.03|342.03|23
1727709380000|2024-09-30 15:16:20|344.11|342.11|344.15|342.15|344.16|342.16|344.07|342.07|21
1727709390000|2024-09-30 15:16:30|344.17|342.17|344.2|342.2|344.22|342.22|344.17|342.17|8
1727709400000|2024-09-30 15:16:40|344.25|342.25|344.26|342.26|344.28|342.28|344.25|342.25|6
1727709410000|2024-09-30 15:16:50|344.25|342.25|344.3|342.3|344.35|342.35|344.25|342.25|17
1727709420000|2024-09-30 15:17:00|344.29|342.29|344.43|342.43|344.43|342.43|344.22|342.22|20
1727709430000|2024-09-30 15:17:10|344.3|342.3|344.19|342.19|344.3|342.3|344.19|342.19|3
1727709450000|2024-09-30 15:17:30|344.22|342.22|344.19|342.19|344.22|342.22|344.19|342.19|2
1727709460000|2024-09-30 15:17:40|344.21|342.21|344.3|342.3|344.33|342.33|344.21|342.21|7
1727709470000|2024-09-30 15:17:50|344.32|342.32|344.27|342.27|344.32|342.32|344.26|342.26|6
1727709480000|2024-09-30 15:18:00|344.28|342.28|344.26|342.26|344.28|342.28|344.22|342.22|7
1727709490000|2024-09-30 15:18:10|344.23|342.23|344.26|342.26|344.26|342.26|344.2|342.2|8
1727709500000|2024-09-30 15:18:20|344.25|342.25|344.26|342.26|344.26|342.26|344.25|342.25|2
1727709510000|2024-09-30 15:18:30|344.24|342.24|344.25|342.25|344.26|342.26|344.24|342.24|5
1727709520000|2024-09-30 15:18:40|344.26|342.26|344.16|342.16|344.26|342.26|344.16|342.16|7
1727709530000|2024-09-30 15:18:50|344.15|342.15|344.19|342.19|344.26|342.26|344.15|342.15|17
1727709540000|2024-09-30 15:19:00|344.18|342.18|344.22|342.22|344.25|342.25|344.14|342.14|11
1727709550000|2024-09-30 15:19:10|344.26|342.26|344.19|342.19|344.26|342.26|344.19|342.19|9
1727709560000|2024-09-30 15:19:20|344.26|342.26|344.26|342.26|344.26|342.26|344.26|342.26|1
1727709570000|2024-09-30 15:19:30|344.31|342.31|344.28|342.28|344.32|342.32|344.27|342.27|8
1727709580000|2024-09-30 15:19:40|344.29|342.29|344.29|342.29|344.38|342.38|344.27|342.27|14
1727709590000|2024-09-30 15:19:50|344.3|342.3|344.32|342.32|344.35|342.35|344.29|342.29|9
1727709600000|2024-09-30 15:20:00|344.35|342.35|344.3|342.3|344.4|342.4|344.26|342.26|23
1727709610000|2024-09-30 15:20:10|344.31|342.31|344.4|342.4|344.4|342.4|344.3|342.3|13
1727709620000|2024-09-30 15:20:20|344.44|342.44|344.51|342.51|344.53|342.53|344.42|342.42|15
1727709630000|2024-09-30 15:20:30|344.58|342.58|344.55|342.55|344.58|342.58|344.55|342.55|3
1727709640000|2024-09-30 15:20:40|344.54|342.54|344.51|342.51|344.56|342.56|344.51|342.51|21
1727709650000|2024-09-30 15:20:50|344.5|342.5|344.51|342.51|344.51|342.51|344.5|342.5|2
1727709660000|2024-09-30 15:21:00|344.5|342.5|344.45|342.45|344.5|342.5|344.42|342.42|9
1727709680000|2024-09-30 15:21:20|344.51|342.51|344.76|342.76|344.77|342.77|344.51|342.51|20
1727709690000|2024-09-30 15:21:30|344.73|342.73|344.77|342.77|344.82|342.82|344.73|342.73|24
1727709700000|2024-09-30 15:21:40|344.78|342.78|344.81|342.81|344.81|342.81|344.72|342.72|18
1727709710000|2024-09-30 15:21:50|344.77|342.77|344.77|342.77|344.79|342.79|344.77|342.77|3
1727709720000|2024-09-30 15:22:00|344.86|342.86|344.77|342.77|344.87|342.87|344.77|342.77|6
1727709740000|2024-09-30 15:22:20|344.82|342.82|344.78|342.78|344.82|342.82|344.77|342.77|10
1727709750000|2024-09-30 15:22:30|344.82|342.82|344.77|342.77|344.82|342.82|344.76|342.76|7
1727709760000|2024-09-30 15:22:40|344.75|342.75|344.77|342.77|344.77|342.77|344.74|342.74|3
1727709780000|2024-09-30 15:23:00|344.75|342.75|344.7|342.7|344.77|342.77|344.7|342.7|7
1727709790000|2024-09-30 15:23:10|344.77|342.77|344.72|342.72|344.77|342.77|344.72|342.72|3
1727709800000|2024-09-30 15:23:20|344.71|342.71|344.69|342.69|344.71|342.71|344.69|342.69|5
1727709810000|2024-09-30 15:23:30|344.74|342.74|344.56|342.56|344.74|342.74|344.51|342.51|16
1727709820000|2024-09-30 15:23:40|344.55|342.55|344.53|342.53|344.56|342.56|344.5|342.5|10
1727709830000|2024-09-30 15:23:50|344.52|342.52|344.52|342.52|344.56|342.56|344.52|342.52|3
1727709840000|2024-09-30 15:24:00|344.51|342.51|344.65|342.65|344.65|342.65|344.5|342.5|5
1727709850000|2024-09-30 15:24:10|344.68|342.68|344.61|342.61|344.69|342.69|344.57|342.57|13
1727709860000|2024-09-30 15:24:20|344.6|342.6|344.58|342.58|344.61|342.61|344.58|342.58|6
1727709870000|2024-09-30 15:24:30|344.56|342.56|344.56|342.56|344.56|342.56|344.56|342.56|1
1727709880000|2024-09-30 15:24:40|344.55|342.55|344.56|342.56|344.56|342.56|344.54|342.54|6
1727709900000|2024-09-30 15:25:00|344.55|342.55|344.5|342.5|344.56|342.56|344.5|342.5|6
1727709910000|2024-09-30 15:25:10|344.54|342.54|344.56|342.56|344.56|342.56|344.51|342.51|11
1727709940000|2024-09-30 15:25:40|344.6|342.6|344.61|342.61|344.65|342.65|344.6|342.6|14
1727709950000|2024-09-30 15:25:50|344.62|342.62|344.56|342.56|344.63|342.63|344.56|342.56|6
1727709960000|2024-09-30 15:26:00|344.55|342.55|344.54|342.54|344.56|342.56|344.54|342.54|5
1727709970000|2024-09-30 15:26:10|344.56|342.56|344.64|342.64|344.65|342.65|344.56|342.56|4
1727709980000|2024-09-30 15:26:20|344.61|342.61|344.63|342.63|344.66|342.66|344.6|342.6|7
1727709990000|2024-09-30 15:26:30|344.62|342.62|344.59|342.59|344.62|342.62|344.59|342.59|3
1727710000000|2024-09-30 15:26:40|344.63|342.63|344.56|342.56|344.63|342.63|344.56|342.56|7
1727710010000|2024-09-30 15:26:50|344.57|342.57|344.73|342.73|344.73|342.73|344.56|342.56|5
1727710020000|2024-09-30 15:27:00|344.72|342.72|344.73|342.73|344.73|342.73|344.71|342.71|5
1727710030000|2024-09-30 15:27:10|344.72|342.72|344.73|342.73|344.73|342.73|344.72|342.72|2
1727710040000|2024-09-30 15:27:20|344.79|342.79|344.73|342.73|344.79|342.79|344.73|342.73|6
1727710050000|2024-09-30 15:27:30|344.72|342.72|344.64|342.64|344.72|342.72|344.62|342.62|8
1727710060000|2024-09-30 15:27:40|344.63|342.63|344.56|342.56|344.63|342.63|344.56|342.56|10
1727710070000|2024-09-30 15:27:50|344.55|342.55|344.55|342.55|344.55|342.55|344.55|342.55|1
1727710080000|2024-09-30 15:28:00|344.54|342.54|344.36|342.36|344.56|342.56|344.36|342.36|13
1727710090000|2024-09-30 15:28:10|344.35|342.35|344.35|342.35|344.35|342.35|344.33|342.33|6
1727710100000|2024-09-30 15:28:20|344.4|342.4|344.45|342.45|344.45|342.45|344.38|342.38|3
1727710110000|2024-09-30 15:28:30|344.5|342.5|344.47|342.47|344.51|342.51|344.47|342.47|4
1727710120000|2024-09-30 15:28:40|344.44|342.44|344.4|342.4|344.44|342.44|344.37|342.37|6
1727710130000|2024-09-30 15:28:50|344.38|342.38|344.39|342.39|344.41|342.41|344.38|342.38|4
1727710140000|2024-09-30 15:29:00|344.37|342.37|344.35|342.35|344.37|342.37|344.35|342.35|2
1727710160000|2024-09-30 15:29:20|344.42|342.42|344.41|342.41|344.42|342.42|344.41|342.41|2
1727710170000|2024-09-30 15:29:30|344.39|342.39|344.37|342.37|344.43|342.43|344.37|342.37|6
1727710180000|2024-09-30 15:29:40|344.38|342.38|344.41|342.41|344.41|342.41|344.37|342.37|9
1727710190000|2024-09-30 15:29:50|344.39|342.39|344.43|342.43|344.44|342.44|344.37|342.37|12
1727710200000|2024-09-30 15:30:00|344.45|342.45|344.45|342.45|344.45|342.45|344.45|342.45|1
1727710210000|2024-09-30 15:30:10|344.54|342.54|344.45|342.45|344.54|342.54|344.41|342.41|22
1727710220000|2024-09-30 15:30:20|344.46|342.46|344.57|342.57|344.57|342.57|344.46|342.46|8
1727710230000|2024-09-30 15:30:30|344.58|342.58|344.63|342.63|344.67|342.67|344.58|342.58|14
1727710240000|2024-09-30 15:30:40|344.66|342.66|344.78|342.78|344.78|342.78|344.66|342.66|13
1727710250000|2024-09-30 15:30:50|344.77|342.77|344.74|342.74|344.79|342.79|344.72|342.72|14
1727710260000|2024-09-30 15:31:00|344.73|342.73|344.65|342.65|344.73|342.73|344.61|342.61|13
1727710270000|2024-09-30 15:31:10|344.64|342.64|344.58|342.58|344.64|342.64|344.57|342.57|8
1727710280000|2024-09-30 15:31:20|344.57|342.57|344.58|342.58|344.58|342.58|344.57|342.57|4
1727710300000|2024-09-30 15:31:40|344.57|342.57|344.56|342.56|344.57|342.57|344.56|342.56|2
1727710310000|2024-09-30 15:31:50|344.58|342.58|344.51|342.51|344.58|342.58|344.51|342.51|7
1727710320000|2024-09-30 15:32:00|344.5|342.5|344.51|342.51|344.52|342.52|344.49|342.49|5
1727710330000|2024-09-30 15:32:10|344.5|342.5|344.52|342.52|344.52|342.52|344.47|342.47|7
1727710340000|2024-09-30 15:32:20|344.51|342.51|344.5|342.5|344.52|342.52|344.5|342.5|6
1727710350000|2024-09-30 15:32:30|344.49|342.49|344.51|342.51|344.52|342.52|344.46|342.46|11
1727710360000|2024-09-30 15:32:40|344.45|342.45|344.33|342.33|344.47|342.47|344.33|342.33|5
1727710390000|2024-09-30 15:33:10|344.32|342.32|344.26|342.26|344.32|342.32|344.2|342.2|13
1727710400000|2024-09-30 15:33:20|344.25|342.25|344.26|342.26|344.27|342.27|344.21|342.21|10
1727710410000|2024-09-30 15:33:30|344.25|342.25|344.24|342.24|344.25|342.25|344.24|342.24|2
1727710420000|2024-09-30 15:33:40|344.31|342.31|344.26|342.26|344.31|342.31|344.25|342.25|10
1727710430000|2024-09-30 15:33:50|344.25|342.25|344.2|342.2|344.25|342.25|344.16|342.16|7
1727710440000|2024-09-30 15:34:00|344.21|342.21|344.28|342.28|344.33|342.33|344.2|342.2|16
1727710450000|2024-09-30 15:34:10|344.25|342.25|344.24|342.24|344.28|342.28|344.17|342.17|18
1727710460000|2024-09-30 15:34:20|344.25|342.25|344.27|342.27|344.28|342.28|344.22|342.22|13
1727710470000|2024-09-30 15:34:30|344.28|342.28|344.22|342.22|344.28|342.28|344.2|342.2|15
1727710480000|2024-09-30 15:34:40|344.21|342.21|344.2|342.2|344.22|342.22|344.12|342.12|19
1727710490000|2024-09-30 15:34:50|344.17|342.17|344.13|342.13|344.18|342.18|344.12|342.12|10
1727710500000|2024-09-30 15:35:00|344.12|342.12|344.12|342.12|344.14|342.14|344.12|342.12|8
1727710520000|2024-09-30 15:35:20|344.11|342.11|344.1|342.1|344.11|342.11|344.1|342.1|2
1727710530000|2024-09-30 15:35:30|344.11|342.11|344.11|342.11|344.11|342.11|344.11|342.11|1
1727710540000|2024-09-30 15:35:40|344.1|342.1|344.11|342.11|344.11|342.11|344.09|342.09|5
1727710550000|2024-09-30 15:35:50|344.09|342.09|344.07|342.07|344.09|342.09|344.07|342.07|3
1727710560000|2024-09-30 15:36:00|344.05|342.05|343.97|341.97|344.05|342.05|343.96|341.96|8
1727710570000|2024-09-30 15:36:10|343.96|341.96|343.88|341.88|343.96|341.96|343.86|341.86|8
1727710580000|2024-09-30 15:36:20|343.87|341.87|343.88|341.88|343.88|341.88|343.87|341.87|2
1727710590000|2024-09-30 15:36:30|343.97|341.97|344.05|342.05|344.05|342.05|343.92|341.92|7
1727710600000|2024-09-30 15:36:40|344.03|342.03|344.01|342.01|344.03|342.03|344.01|342.01|3
1727710610000|2024-09-30 15:36:50|344|342|343.88|341.88|344|342|343.88|341.88|5
1727710630000|2024-09-30 15:37:10|343.87|341.87|343.83|341.83|343.88|341.88|343.83|341.83|7
1727710640000|2024-09-30 15:37:20|343.81|341.81|343.66|341.66|343.84|341.84|343.66|341.66|7
1727710660000|2024-09-30 15:37:40|343.65|341.65|343.6|341.6|343.66|341.66|343.6|341.6|9
1727710670000|2024-09-30 15:37:50|343.62|341.62|343.62|341.62|343.62|341.62|343.6|341.6|4
1727710690000|2024-09-30 15:38:10|343.7|341.7|343.64|341.64|343.7|341.7|343.64|341.64|3
1727710700000|2024-09-30 15:38:20|343.62|341.62|343.61|341.61|343.62|341.62|343.6|341.6|7
1727710710000|2024-09-30 15:38:30|343.62|341.62|343.61|341.61|343.62|341.62|343.61|341.61|2
1727710720000|2024-09-30 15:38:40|343.62|341.62|343.66|341.66|343.69|341.69|343.62|341.62|6
1727710730000|2024-09-30 15:38:50|343.64|341.64|343.64|341.64|343.64|341.64|343.64|341.64|1
1727710740000|2024-09-30 15:39:00|343.63|341.63|343.61|341.61|343.63|341.63|343.6|341.6|5
1727710750000|2024-09-30 15:39:10|343.62|341.62|343.57|341.57|343.62|341.62|343.57|341.57|5
1727710760000|2024-09-30 15:39:20|343.61|341.61|343.46|341.46|343.62|341.62|343.46|341.46|14
1727710770000|2024-09-30 15:39:30|343.43|341.43|343.27|341.27|343.43|341.43|343.22|341.22|11
1727710780000|2024-09-30 15:39:40|343.26|341.26|343.22|341.22|343.28|341.28|343.22|341.22|5
1727710800000|2024-09-30 15:40:00|343.28|341.28|343.21|341.21|343.28|341.28|343.21|341.21|4
1727710810000|2024-09-30 15:40:10|343.26|341.26|343.25|341.25|343.31|341.31|343.22|341.22|12
1727710820000|2024-09-30 15:40:20|343.26|341.26|343.06|341.06|343.26|341.26|343.06|341.06|12
1727710830000|2024-09-30 15:40:30|342.9|340.9|342.78|340.78|342.9|340.9|342.78|340.78|12
1727710840000|2024-09-30 15:40:40|342.82|340.82|342.86|340.86|342.9|340.9|342.82|340.82|5
1727710850000|2024-09-30 15:40:50|342.85|340.85|342.72|340.72|342.85|340.85|342.72|340.72|7
1727710860000|2024-09-30 15:41:00|342.71|340.71|342.74|340.74|342.76|340.76|342.62|340.62|21
1727710870000|2024-09-30 15:41:10|342.79|340.79|342.86|340.86|342.88|340.88|342.74|340.74|13
1727710880000|2024-09-30 15:41:20|342.85|340.85|342.58|340.58|342.85|340.85|342.58|340.58|12
1727710890000|2024-09-30 15:41:30|342.61|340.61|342.6|340.6|342.64|340.64|342.57|340.57|13
1727710900000|2024-09-30 15:41:40|342.62|340.62|342.8|340.8|342.8|340.8|342.62|340.62|11
1727710910000|2024-09-30 15:41:50|342.83|340.83|342.86|340.86|342.87|340.87|342.79|340.79|13
1727710920000|2024-09-30 15:42:00|342.85|340.85|342.79|340.79|342.85|340.85|342.77|340.77|9
1727710930000|2024-09-30 15:42:10|342.78|340.78|343.13|341.13|343.13|341.13|342.78|340.78|24
1727710940000|2024-09-30 15:42:20|343.16|341.16|343.33|341.33|343.33|341.33|343.16|341.16|4
1727710950000|2024-09-30 15:42:30|343.35|341.35|343.46|341.46|343.46|341.46|343.35|341.35|20
1727710960000|2024-09-30 15:42:40|343.47|341.47|343.46|341.46|343.48|341.48|343.45|341.45|11
1727710970000|2024-09-30 15:42:50|343.43|341.43|343.53|341.53|343.57|341.57|343.43|341.43|19
1727710980000|2024-09-30 15:43:00|343.54|341.54|343.59|341.59|343.59|341.59|343.54|341.54|8
1727710990000|2024-09-30 15:43:10|343.6|341.6|343.79|341.79|343.8|341.8|343.6|341.6|30
1727711000000|2024-09-30 15:43:20|343.81|341.81|343.84|341.84|343.85|341.85|343.77|341.77|13
1727711010000|2024-09-30 15:43:30|343.8|341.8|343.97|341.97|344.01|342.01|343.8|341.8|21
1727711020000|2024-09-30 15:43:40|343.99|341.99|344.01|342.01|344.01|342.01|343.99|341.99|5
1727711030000|2024-09-30 15:43:50|344|342|343.93|341.93|344|342|343.93|341.93|3
1727711040000|2024-09-30 15:44:00|343.96|341.96|343.96|341.96|343.96|341.96|343.95|341.95|3
1727711050000|2024-09-30 15:44:10|343.95|341.95|343.85|341.85|343.96|341.96|343.75|341.75|17
1727711060000|2024-09-30 15:44:20|343.87|341.87|343.84|341.84|343.92|341.92|343.84|341.84|9
1727711100000|2024-09-30 15:45:00|343.82|341.82|343.62|341.62|343.82|341.82|343.62|341.62|7
1727711110000|2024-09-30 15:45:10|343.61|341.61|343.4|341.4|343.61|341.61|343.4|341.4|11
1727711120000|2024-09-30 15:45:20|343.39|341.39|343.4|341.4|343.4|341.4|343.38|341.38|3
1727711130000|2024-09-30 15:45:30|343.45|341.45|343.61|341.61|343.62|341.62|343.45|341.45|9
1727711140000|2024-09-30 15:45:40|343.63|341.63|343.62|341.62|343.63|341.63|343.62|341.62|2
1727711150000|2024-09-30 15:45:50|343.61|341.61|343.56|341.56|343.61|341.61|343.56|341.56|9
1727711160000|2024-09-30 15:46:00|343.62|341.62|343.68|341.68|343.7|341.7|343.57|341.57|16
1727711170000|2024-09-30 15:46:10|343.71|341.71|343.65|341.65|343.73|341.73|343.58|341.58|22
1727711180000|2024-09-30 15:46:20|343.64|341.64|343.63|341.63|343.69|341.69|343.57|341.57|20
1727711190000|2024-09-30 15:46:30|343.64|341.64|343.76|341.76|343.77|341.77|343.62|341.62|19
1727711200000|2024-09-30 15:46:40|343.77|341.77|344.03|342.03|344.03|342.03|343.76|341.76|25
1727711210000|2024-09-30 15:46:50|344.04|342.04|344.18|342.18|344.19|342.19|344.02|342.02|10
1727711220000|2024-09-30 15:47:00|344.19|342.19|344.46|342.46|344.51|342.51|344.19|342.19|22
1727711230000|2024-09-30 15:47:10|344.45|342.45|344.39|342.39|344.45|342.45|344.36|342.36|8
1727711240000|2024-09-30 15:47:20|344.32|342.32|344.15|342.15|344.32|342.32|344.03|342.03|21
1727711260000|2024-09-30 15:47:40|344.14|342.14|343.93|341.93|344.14|342.14|343.93|341.93|10
1727711270000|2024-09-30 15:47:50|343.92|341.92|343.93|341.93|343.93|341.93|343.91|341.91|3
1727711280000|2024-09-30 15:48:00|343.92|341.92|343.88|341.88|343.93|341.93|343.87|341.87|9
1727711290000|2024-09-30 15:48:10|343.92|341.92|343.93|341.93|343.93|341.93|343.88|341.88|4
1727711300000|2024-09-30 15:48:20|343.91|341.91|343.58|341.58|343.91|341.91|343.58|341.58|19
1727711310000|2024-09-30 15:48:30|343.65|341.65|343.65|341.65|343.65|341.65|343.65|341.65|1
1727711320000|2024-09-30 15:48:40|343.8|341.8|343.8|341.8|343.94|341.94|343.77|341.77|23
1727711330000|2024-09-30 15:48:50|343.78|341.78|343.79|341.79|343.79|341.79|343.77|341.77|4
1727711340000|2024-09-30 15:49:00|343.78|341.78|343.77|341.77|343.88|341.88|343.77|341.77|16
1727711350000|2024-09-30 15:49:10|343.8|341.8|343.77|341.77|343.8|341.8|343.77|341.77|2
1727711360000|2024-09-30 15:49:20|343.82|341.82|343.77|341.77|343.88|341.88|343.77|341.77|9
1727711390000|2024-09-30 15:49:50|343.82|341.82|343.77|341.77|343.82|341.82|343.77|341.77|2
1727711400000|2024-09-30 15:50:00|343.75|341.75|343.75|341.75|343.75|341.75|343.75|341.75|1
1727711410000|2024-09-30 15:50:10|343.77|341.77|343.77|341.77|343.77|341.77|343.77|341.77|1
1727711420000|2024-09-30 15:50:20|343.64|341.64|343.54|341.54|343.64|341.64|343.54|341.54|6
1727711430000|2024-09-30 15:50:30|343.53|341.53|343.54|341.54|343.54|341.54|343.53|341.53|2
1727711440000|2024-09-30 15:50:40|343.61|341.61|343.59|341.59|343.61|341.61|343.57|341.57|6
1727711450000|2024-09-30 15:50:50|343.58|341.58|343.54|341.54|343.59|341.59|343.54|341.54|13
1727711460000|2024-09-30 15:51:00|343.53|341.53|342.96|340.96|343.53|341.53|342.96|340.96|19
1727711470000|2024-09-30 15:51:10|342.93|340.93|342.9|340.9|342.96|340.96|342.9|340.9|13
1727711490000|2024-09-30 15:51:30|342.95|340.95|343.02|341.02|343.02|341.02|342.91|340.91|13
1727711500000|2024-09-30 15:51:40|343.04|341.04|342.94|340.94|343.04|341.04|342.94|340.94|8
1727711510000|2024-09-30 15:51:50|342.9|340.9|342.9|340.9|342.9|340.9|342.9|340.9|1
1727711530000|2024-09-30 15:52:10|342.89|340.89|342.71|340.71|342.9|340.9|342.71|340.71|5
1727711540000|2024-09-30 15:52:20|342.7|340.7|342.69|340.69|342.71|340.71|342.69|340.69|4
1727711550000|2024-09-30 15:52:30|342.68|340.68|342.52|340.52|342.68|340.68|342.48|340.48|5
1727711560000|2024-09-30 15:52:40|342.51|340.51|342.52|340.52|342.52|340.52|342.5|340.5|3
1727711570000|2024-09-30 15:52:50|342.62|340.62|342.78|340.78|342.81|340.81|342.6|340.6|14
1727711580000|2024-09-30 15:53:00|342.77|340.77|342.68|340.68|342.81|340.81|342.68|340.68|17
1727711590000|2024-09-30 15:53:10|342.71|340.71|342.54|340.54|342.73|340.73|342.49|340.49|12
1727711600000|2024-09-30 15:53:20|342.55|340.55|342.6|340.6|342.6|340.6|342.49|340.49|18
1727711610000|2024-09-30 15:53:30|342.61|340.61|342.68|340.68|342.75|340.75|342.58|340.58|9
1727711630000|2024-09-30 15:53:50|342.67|340.67|342.58|340.58|342.67|340.67|342.53|340.53|15
1727711640000|2024-09-30 15:54:00|342.57|340.57|342.52|340.52|342.59|340.59|342.49|340.49|13
1727711650000|2024-09-30 15:54:10|342.53|340.53|342.5|340.5|342.57|340.57|342.47|340.47|14
1727711660000|2024-09-30 15:54:20|342.49|340.49|342.47|340.47|342.51|340.51|342.47|340.47|6
1727711670000|2024-09-30 15:54:30|342.54|340.54|342.61|340.61|342.61|340.61|342.54|340.54|7
1727711680000|2024-09-30 15:54:40|342.6|340.6|342.56|340.56|342.71|340.71|342.56|340.56|9
1727711690000|2024-09-30 15:54:50|342.52|340.52|342.53|340.53|342.54|340.54|342.49|340.49|14
1727711700000|2024-09-30 15:55:00|342.49|340.49|342.67|340.67|342.69|340.69|342.49|340.49|24
1727711710000|2024-09-30 15:55:10|342.69|340.69|342.06|340.06|342.7|340.7|341.99|339.99|26
1727711720000|2024-09-30 15:55:20|342.07|340.07|342|340|342.09|340.09|341.99|339.99|16
1727711730000|2024-09-30 15:55:30|342.01|340.01|342.25|340.25|342.31|340.31|342.01|340.01|24
1727711740000|2024-09-30 15:55:40|342.19|340.19|342.2|340.2|342.23|340.23|342.13|340.13|27
1727711750000|2024-09-30 15:55:50|342.19|340.19|342.09|340.09|342.25|340.25|342.08|340.08|23
1727711760000|2024-09-30 15:56:00|342.08|340.08|341.94|339.94|342.1|340.1|341.85|339.85|24
1727711770000|2024-09-30 15:56:10|341.93|339.93|341.86|339.86|341.96|339.96|341.86|339.86|14
1727711780000|2024-09-30 15:56:20|341.89|339.89|341.79|339.79|341.89|339.89|341.79|339.79|20
1727711790000|2024-09-30 15:56:30|341.84|339.84|341.76|339.76|341.96|339.96|341.76|339.76|24
1727711800000|2024-09-30 15:56:40|341.75|339.75|341.81|339.81|341.85|339.85|341.75|339.75|15
1727711810000|2024-09-30 15:56:50|341.76|339.76|341.75|339.75|341.76|339.76|341.74|339.74|8
1727711820000|2024-09-30 15:57:00|341.74|339.74|341.54|339.54|341.74|339.74|341.52|339.52|18
1727711830000|2024-09-30 15:57:10|341.59|339.59|341.82|339.82|341.82|339.82|341.56|339.56|23
1727711840000|2024-09-30 15:57:20|341.84|339.84|341.75|339.75|341.88|339.88|341.74|339.74|18
1727711850000|2024-09-30 15:57:30|341.72|339.72|341.6|339.6|341.8|339.8|341.6|339.6|23
1727711860000|2024-09-30 15:57:40|341.55|339.55|341.51|339.51|341.62|339.62|341.48|339.48|19
1727711870000|2024-09-30 15:57:50|341.5|339.5|341.82|339.82|341.95|339.95|341.5|339.5|22
1727711880000|2024-09-30 15:58:00|341.79|339.79|341.63|339.63|341.79|339.79|341.63|339.63|10
1727711890000|2024-09-30 15:58:10|341.6|339.6|341.67|339.67|341.74|339.74|341.59|339.59|22
1727711900000|2024-09-30 15:58:20|341.71|339.71|341.74|339.74|341.74|339.74|341.69|339.69|12
1727711910000|2024-09-30 15:58:30|341.76|339.76|341.85|339.85|341.93|339.93|341.75|339.75|13
1727711920000|2024-09-30 15:58:40|341.84|339.84|341.7|339.7|341.84|339.84|341.66|339.66|6
1727711930000|2024-09-30 15:58:50|341.68|339.68|341.7|339.7|341.75|339.75|341.65|339.65|10
1727711940000|2024-09-30 15:59:00|341.68|339.68|341.47|339.47|341.68|339.68|341.47|339.47|8
1727711950000|2024-09-30 15:59:10|341.5|339.5|341.53|339.53|341.55|339.55|341.5|339.5|5
1727711960000|2024-09-30 15:59:20|341.55|339.55|341.52|339.52|341.55|339.55|341.48|339.48|15
1727711970000|2024-09-30 15:59:30|341.51|339.51|341.38|339.38|341.55|339.55|341.38|339.38|9
1727711980000|2024-09-30 15:59:40|341.4|339.4|341.53|339.53|341.53|339.53|341.39|339.39|15
1727711990000|2024-09-30 15:59:50|341.52|339.52|341.6|339.6|341.63|339.63|341.52|339.52|5
1727712010000|2024-09-30 16:00:10|341.59|339.59|341.44|339.44|341.59|339.59|341.41|339.41|11
1727712020000|2024-09-30 16:00:20|341.49|339.49|341.46|339.46|341.49|339.49|341.46|339.46|3
1727712030000|2024-09-30 16:00:30|341.44|339.44|341.57|339.57|341.57|339.57|341.39|339.39|19
1727712040000|2024-09-30 16:00:40|341.54|339.54|341.54|339.54|341.54|339.54|341.51|339.51|8
1727712050000|2024-09-30 16:00:50|341.59|339.59|341.79|339.79|341.84|339.84|341.58|339.58|22
1727712060000|2024-09-30 16:01:00|341.74|339.74|341.81|339.81|341.94|339.94|341.74|339.74|19
1727712070000|2024-09-30 16:01:10|341.8|339.8|341.55|339.55|341.8|339.8|341.54|339.54|19
1727712080000|2024-09-30 16:01:20|341.61|339.61|341.53|339.53|341.66|339.66|341.53|339.53|21
1727712090000|2024-09-30 16:01:30|341.52|339.52|341.37|339.37|341.64|339.64|341.37|339.37|24
1727712100000|2024-09-30 16:01:40|341.4|339.4|341.62|339.62|341.62|339.62|341.33|339.33|22
1727712110000|2024-09-30 16:01:50|341.61|339.61|341.67|339.67|341.7|339.7|341.52|339.52|14
1727712120000|2024-09-30 16:02:00|341.65|339.65|341.99|339.99|342|340|341.63|339.63|23
1727712130000|2024-09-30 16:02:10|341.97|339.97|342.01|340.01|342.06|340.06|341.97|339.97|16
1727712140000|2024-09-30 16:02:20|342.03|340.03|341.92|339.92|342.06|340.06|341.92|339.92|11
1727712150000|2024-09-30 16:02:30|341.91|339.91|341.7|339.7|341.91|339.91|341.64|339.64|13
1727712160000|2024-09-30 16:02:40|341.72|339.72|341.92|339.92|341.95|339.95|341.72|339.72|23
1727712170000|2024-09-30 16:02:50|341.9|339.9|341.97|339.97|341.98|339.98|341.88|339.88|18
1727712180000|2024-09-30 16:03:00|342|340|342|340|342.04|340.04|341.93|339.93|27
1727712190000|2024-09-30 16:03:10|341.98|339.98|342.07|340.07|342.14|340.14|341.97|339.97|23
1727712200000|2024-09-30 16:03:20|342.03|340.03|341.73|339.73|342.05|340.05|341.67|339.67|26
1727712210000|2024-09-30 16:03:30|341.7|339.7|341.75|339.75|341.77|339.77|341.69|339.69|18
1727712220000|2024-09-30 16:03:40|341.74|339.74|341.59|339.59|341.74|339.74|341.59|339.59|15
1727712230000|2024-09-30 16:03:50|341.58|339.58|341.76|339.76|341.76|339.76|341.57|339.57|7
1727712240000|2024-09-30 16:04:00|341.75|339.75|341.86|339.86|341.94|339.94|341.75|339.75|27
1727712250000|2024-09-30 16:04:10|341.88|339.88|341.85|339.85|341.9|339.9|341.85|339.85|9
1727712260000|2024-09-30 16:04:20|341.83|339.83|341.71|339.71|341.83|339.83|341.71|339.71|7
1727712270000|2024-09-30 16:04:30|341.7|339.7|341.7|339.7|341.7|339.7|341.65|339.65|15
1727712280000|2024-09-30 16:04:40|341.77|339.77|341.95|339.95|341.95|339.95|341.71|339.71|22
1727712290000|2024-09-30 16:04:50|341.96|339.96|342.02|340.02|342.02|340.02|341.94|339.94|8
1727712300000|2024-09-30 16:05:00|342|340|341.91|339.91|342.19|340.19|341.91|339.91|22
1727712310000|2024-09-30 16:05:10|341.95|339.95|341.96|339.96|341.96|339.96|341.9|339.9|14
1727712320000|2024-09-30 16:05:20|341.97|339.97|341.86|339.86|342.14|340.14|341.86|339.86|20
1727712330000|2024-09-30 16:05:30|341.9|339.9|341.94|339.94|341.94|339.94|341.9|339.9|9
1727712340000|2024-09-30 16:05:40|342.01|340.01|341.86|339.86|342.01|340.01|341.76|339.76|19
1727712350000|2024-09-30 16:05:50|341.89|339.89|341.86|339.86|341.9|339.9|341.86|339.86|4
1727712360000|2024-09-30 16:06:00|341.93|339.93|342.04|340.04|342.04|340.04|341.87|339.87|20
1727712370000|2024-09-30 16:06:10|342.06|340.06|341.98|339.98|342.06|340.06|341.96|339.96|24
1727712380000|2024-09-30 16:06:20|342|340|342.19|340.19|342.19|340.19|341.99|339.99|18
1727712390000|2024-09-30 16:06:30|342.17|340.17|342.17|340.17|342.17|340.17|342.17|340.17|1
1727712400000|2024-09-30 16:06:40|342.19|340.19|342.22|340.22|342.23|340.23|342.17|340.17|8
1727712410000|2024-09-30 16:06:50|342.24|340.24|342.26|340.26|342.26|340.26|342.24|340.24|2
1727712420000|2024-09-30 16:07:00|342.24|340.24|342.26|340.26|342.26|340.26|342.21|340.21|4
1727712430000|2024-09-30 16:07:10|342.2|340.2|342.23|340.23|342.25|340.25|342.2|340.2|4
1727712440000|2024-09-30 16:07:20|342.2|340.2|342.47|340.47|342.56|340.56|342.2|340.2|20
1727712450000|2024-09-30 16:07:30|342.46|340.46|342.34|340.34|342.47|340.47|342.28|340.28|25
1727712460000|2024-09-30 16:07:40|342.33|340.33|342.14|340.14|342.33|340.33|342.14|340.14|18
1727712470000|2024-09-30 16:07:50|342.15|340.15|342.22|340.22|342.23|340.23|342.11|340.11|21
1727712480000|2024-09-30 16:08:00|342.24|340.24|342.55|340.55|342.59|340.59|342.22|340.22|18
1727712490000|2024-09-30 16:08:10|342.58|340.58|342.52|340.52|342.58|340.58|342.5|340.5|24
1727712500000|2024-09-30 16:08:20|342.54|340.54|342.37|340.37|342.56|340.56|342.34|340.34|19
1727712510000|2024-09-30 16:08:30|342.4|340.4|342.41|340.41|342.44|340.44|342.32|340.32|21
1727712520000|2024-09-30 16:08:40|342.45|340.45|342.56|340.56|342.58|340.58|342.45|340.45|17
1727712530000|2024-09-30 16:08:50|342.57|340.57|342.61|340.61|342.61|340.61|342.52|340.52|23
1727712540000|2024-09-30 16:09:00|342.6|340.6|342.19|340.19|342.6|340.6|342.19|340.19|19
1727712550000|2024-09-30 16:09:10|342.18|340.18|342.16|340.16|342.22|340.22|342.15|340.15|21
1727712560000|2024-09-30 16:09:20|342.09|340.09|341.88|339.88|342.16|340.16|341.88|339.88|14
1727712570000|2024-09-30 16:09:30|341.87|339.87|341.93|339.93|341.94|339.94|341.85|339.85|17
1727712580000|2024-09-30 16:09:40|341.92|339.92|341.98|339.98|341.98|339.98|341.85|339.85|20
1727712590000|2024-09-30 16:09:50|342.03|340.03|342.07|340.07|342.13|340.13|342.03|340.03|22
1727712600000|2024-09-30 16:10:00|342.12|340.12|342.19|340.19|342.19|340.19|342.1|340.1|12
1727712610000|2024-09-30 16:10:10|342.21|340.21|342.25|340.25|342.35|340.35|342.21|340.21|24
1727712620000|2024-09-30 16:10:20|342.26|340.26|342.42|340.42|342.42|340.42|342.25|340.25|16
1727712630000|2024-09-30 16:10:30|342.54|340.54|342.52|340.52|342.56|340.56|342.46|340.46|19
1727712640000|2024-09-30 16:10:40|342.56|340.56|342.52|340.52|342.58|340.58|342.49|340.49|17
1727712650000|2024-09-30 16:10:50|342.51|340.51|342.51|340.51|342.54|340.54|342.47|340.47|16
1727712660000|2024-09-30 16:11:00|342.52|340.52|342.65|340.65|342.67|340.67|342.52|340.52|13
1727712670000|2024-09-30 16:11:10|342.59|340.59|342.61|340.61|342.77|340.77|342.57|340.57|21
1727712680000|2024-09-30 16:11:20|342.65|340.65|342.68|340.68|342.71|340.71|342.61|340.61|16
1727712690000|2024-09-30 16:11:30|342.66|340.66|342.69|340.69|342.73|340.73|342.57|340.57|24
1727712700000|2024-09-30 16:11:40|342.68|340.68|342.75|340.75|342.76|340.76|342.56|340.56|21
1727712710000|2024-09-30 16:11:50|342.74|340.74|342.9|340.9|342.93|340.93|342.68|340.68|20
1727712720000|2024-09-30 16:12:00|342.87|340.87|342.82|340.82|342.88|340.88|342.74|340.74|9
1727712730000|2024-09-30 16:12:10|342.84|340.84|342.72|340.72|342.89|340.89|342.72|340.72|21
1727712740000|2024-09-30 16:12:20|342.69|340.69|342.99|340.99|343|341|342.57|340.57|27
1727712750000|2024-09-30 16:12:30|342.92|340.92|343.11|341.11|343.11|341.11|342.91|340.91|14
1727712760000|2024-09-30 16:12:40|343.1|341.1|343.06|341.06|343.1|341.1|343.02|341.02|11
1727712770000|2024-09-30 16:12:50|343.07|341.07|343.34|341.34|343.34|341.34|343.06|341.06|14
1727712780000|2024-09-30 16:13:00|343.32|341.32|343.41|341.41|343.43|341.43|343.32|341.32|20
1727712790000|2024-09-30 16:13:10|343.42|341.42|343.52|341.52|343.52|341.52|343.36|341.36|20
1727712800000|2024-09-30 16:13:20|343.53|341.53|343.47|341.47|343.53|341.53|343.47|341.47|6
1727712810000|2024-09-30 16:13:30|343.53|341.53|343.46|341.46|343.53|341.53|343.45|341.45|10
1727712820000|2024-09-30 16:13:40|343.47|341.47|343.56|341.56|343.58|341.58|343.45|341.45|20
1727712830000|2024-09-30 16:13:50|343.53|341.53|343.57|341.57|343.59|341.59|343.5|341.5|19
1727712840000|2024-09-30 16:14:00|343.53|341.53|343.38|341.38|343.54|341.54|343.37|341.37|15
1727712850000|2024-09-30 16:14:10|343.39|341.39|343.43|341.43|343.45|341.45|343.39|341.39|9
1727712860000|2024-09-30 16:14:20|343.4|341.4|343.33|341.33|343.4|341.4|343.27|341.27|23
1727712870000|2024-09-30 16:14:30|343.31|341.31|343.37|341.37|343.37|341.37|343.29|341.29|9
1727712880000|2024-09-30 16:14:40|343.42|341.42|343.36|341.36|343.44|341.44|343.35|341.35|10
1727712890000|2024-09-30 16:14:50|343.35|341.35|343.27|341.27|343.35|341.35|343.22|341.22|16
1727712900000|2024-09-30 16:15:00|343.26|341.26|343.28|341.28|343.4|341.4|343.24|341.24|20
1727712910000|2024-09-30 16:15:10|343.29|341.29|343.46|341.46|343.46|341.46|343.28|341.28|14
1727712920000|2024-09-30 16:15:20|343.44|341.44|343.39|341.39|343.55|341.55|343.34|341.34|23
1727712930000|2024-09-30 16:15:30|343.41|341.41|343.44|341.44|343.47|341.47|343.41|341.41|21
1727712940000|2024-09-30 16:15:40|343.45|341.45|343.4|341.4|343.46|341.46|343.37|341.37|19
1727712950000|2024-09-30 16:15:50|343.43|341.43|343.49|341.49|343.51|341.51|343.43|341.43|3
1727712960000|2024-09-30 16:16:00|343.54|341.54|343.34|341.34|343.54|341.54|343.34|341.34|11
1727712970000|2024-09-30 16:16:10|343.32|341.32|343.19|341.19|343.32|341.32|343.16|341.16|4
1727712980000|2024-09-30 16:16:20|343.15|341.15|343.21|341.21|343.27|341.27|343.14|341.14|20
1727712990000|2024-09-30 16:16:30|343.22|341.22|343.18|341.18|343.26|341.26|343.18|341.18|9
1727713000000|2024-09-30 16:16:40|343.21|341.21|343.23|341.23|343.26|341.26|343.16|341.16|17
1727713010000|2024-09-30 16:16:50|343.2|341.2|343.2|341.2|343.22|341.22|343.18|341.18|11
1727713020000|2024-09-30 16:17:00|343.17|341.17|343.44|341.44|343.52|341.52|343.17|341.17|26
1727713030000|2024-09-30 16:17:10|343.45|341.45|343.47|341.47|343.49|341.49|343.44|341.44|6
1727713040000|2024-09-30 16:17:20|343.44|341.44|343.71|341.71|343.73|341.73|343.44|341.44|22
1727713050000|2024-09-30 16:17:30|343.68|341.68|343.73|341.73|343.73|341.73|343.68|341.68|5
1727713060000|2024-09-30 16:17:40|343.76|341.76|343.86|341.86|343.89|341.89|343.76|341.76|25
1727713070000|2024-09-30 16:17:50|343.87|341.87|343.89|341.89|343.91|341.91|343.86|341.86|14
1727713080000|2024-09-30 16:18:00|343.88|341.88|343.81|341.81|343.94|341.94|343.77|341.77|26
1727713090000|2024-09-30 16:18:10|343.82|341.82|343.78|341.78|343.86|341.86|343.77|341.77|14
1727713100000|2024-09-30 16:18:20|343.77|341.77|343.6|341.6|343.77|341.77|343.58|341.58|11
1727713110000|2024-09-30 16:18:30|343.57|341.57|343.54|341.54|343.57|341.57|343.54|341.54|7
1727713120000|2024-09-30 16:18:40|343.59|341.59|343.67|341.67|343.74|341.74|343.59|341.59|14
1727713130000|2024-09-30 16:18:50|343.71|341.71|343.62|341.62|343.71|341.71|343.62|341.62|7
1727713140000|2024-09-30 16:19:00|343.63|341.63|343.65|341.65|343.65|341.65|343.58|341.58|20
1727713150000|2024-09-30 16:19:10|343.64|341.64|343.58|341.58|343.65|341.65|343.58|341.58|9
1727713160000|2024-09-30 16:19:20|343.57|341.57|343.32|341.32|343.57|341.57|343.27|341.27|23
1727713170000|2024-09-30 16:19:30|343.31|341.31|343.36|341.36|343.36|341.36|343.31|341.31|10
1727713180000|2024-09-30 16:19:40|343.35|341.35|343.35|341.35|343.37|341.37|343.32|341.32|16
1727713190000|2024-09-30 16:19:50|343.32|341.32|343.27|341.27|343.37|341.37|343.25|341.25|20
1727713200000|2024-09-30 16:20:00|343.28|341.28|343.36|341.36|343.39|341.39|343.28|341.28|20
1727713210000|2024-09-30 16:20:10|343.4|341.4|343.08|341.08|343.41|341.41|343.07|341.07|25
1727713220000|2024-09-30 16:20:20|343.07|341.07|343.06|341.06|343.08|341.08|343.04|341.04|12
1727713230000|2024-09-30 16:20:30|343.07|341.07|343.02|341.02|343.09|341.09|343.01|341.01|20
1727713240000|2024-09-30 16:20:40|343.03|341.03|342.91|340.91|343.03|341.03|342.87|340.87|15
1727713250000|2024-09-30 16:20:50|342.9|340.9|342.89|340.89|342.95|340.95|342.87|340.87|16
1727713260000|2024-09-30 16:21:00|342.93|340.93|342.94|340.94|342.97|340.97|342.88|340.88|21
1727713270000|2024-09-30 16:21:10|342.95|340.95|343.01|341.01|343.01|341.01|342.9|340.9|20
1727713280000|2024-09-30 16:21:20|343.03|341.03|343.27|341.27|343.27|341.27|343.03|341.03|8
1727713290000|2024-09-30 16:21:30|343.26|341.26|343.27|341.27|343.34|341.34|343.24|341.24|18
1727713300000|2024-09-30 16:21:40|343.28|341.28|343.24|341.24|343.33|341.33|343.22|341.22|8
1727713310000|2024-09-30 16:21:50|343.23|341.23|343.22|341.22|343.26|341.26|343.21|341.21|8
1727713320000|2024-09-30 16:22:00|343.23|341.23|343.18|341.18|343.33|341.33|343.18|341.18|20
1727713330000|2024-09-30 16:22:10|343.15|341.15|342.93|340.93|343.15|341.15|342.91|340.91|26
1727713340000|2024-09-30 16:22:20|342.94|340.94|343.06|341.06|343.06|341.06|342.92|340.92|18
1727713350000|2024-09-30 16:22:30|343.05|341.05|343.06|341.06|343.11|341.11|343.03|341.03|18
1727713360000|2024-09-30 16:22:40|343.05|341.05|343.27|341.27|343.27|341.27|343.03|341.03|12
1727713370000|2024-09-30 16:22:50|343.28|341.28|343.26|341.26|343.53|341.53|343.26|341.26|19
1727713380000|2024-09-30 16:23:00|343.23|341.23|343.2|341.2|343.24|341.24|343.13|341.13|20
1727713390000|2024-09-30 16:23:10|343.18|341.18|343.07|341.07|343.18|341.18|343.07|341.07|15
1727713400000|2024-09-30 16:23:20|343.08|341.08|343.08|341.08|343.15|341.15|343.06|341.06|14
1727713410000|2024-09-30 16:23:30|343.07|341.07|343|341|343.09|341.09|343|341|20
1727713420000|2024-09-30 16:23:40|342.97|340.97|342.97|340.97|342.99|340.99|342.94|340.94|13
1727713430000|2024-09-30 16:23:50|342.95|340.95|342.92|340.92|342.95|340.95|342.92|340.92|7
1727713440000|2024-09-30 16:24:00|342.94|340.94|342.97|340.97|342.97|340.97|342.94|340.94|2
1727713450000|2024-09-30 16:24:10|343.02|341.02|342.99|340.99|343.02|341.02|342.87|340.87|17
1727713460000|2024-09-30 16:24:20|342.97|340.97|342.97|340.97|342.97|340.97|342.97|340.97|1
1727713470000|2024-09-30 16:24:30|342.98|340.98|342.99|340.99|343.01|341.01|342.96|340.96|5
1727713480000|2024-09-30 16:24:40|343.02|341.02|343.14|341.14|343.14|341.14|343.02|341.02|11
1727713490000|2024-09-30 16:24:50|343.18|341.18|343.27|341.27|343.31|341.31|343.18|341.18|13
1727713500000|2024-09-30 16:25:00|343.29|341.29|343.32|341.32|343.33|341.33|343.27|341.27|11
1727713510000|2024-09-30 16:25:10|343.31|341.31|343.52|341.52|343.52|341.52|343.29|341.29|18
1727713520000|2024-09-30 16:25:20|343.54|341.54|343.53|341.53|343.56|341.56|343.53|341.53|13
1727713530000|2024-09-30 16:25:30|343.55|341.55|343.52|341.52|343.55|341.55|343.49|341.49|15
1727713540000|2024-09-30 16:25:40|343.49|341.49|343.51|341.51|343.55|341.55|343.44|341.44|19
1727713550000|2024-09-30 16:25:50|343.52|341.52|343.43|341.43|343.52|341.52|343.43|341.43|12
1727713560000|2024-09-30 16:26:00|343.44|341.44|343.47|341.47|343.5|341.5|343.43|341.43|8
1727713570000|2024-09-30 16:26:10|343.49|341.49|343.56|341.56|343.56|341.56|343.49|341.49|6
1727713580000|2024-09-30 16:26:20|343.57|341.57|343.57|341.57|343.6|341.6|343.56|341.56|9
1727713590000|2024-09-30 16:26:30|343.6|341.6|343.6|341.6|343.67|341.67|343.6|341.6|6
1727713600000|2024-09-30 16:26:40|343.62|341.62|343.65|341.65|343.65|341.65|343.55|341.55|14
1727713610000|2024-09-30 16:26:50|343.63|341.63|343.61|341.61|343.66|341.66|343.61|341.61|6
1727713620000|2024-09-30 16:27:00|343.62|341.62|343.65|341.65|343.68|341.68|343.62|341.62|12
1727713630000|2024-09-30 16:27:10|343.66|341.66|343.74|341.74|343.75|341.75|343.62|341.62|9
1727713640000|2024-09-30 16:27:20|343.75|341.75|343.71|341.71|343.77|341.77|343.64|341.64|15
1727713650000|2024-09-30 16:27:30|343.74|341.74|343.5|341.5|343.75|341.75|343.5|341.5|13
1727713660000|2024-09-30 16:27:40|343.53|341.53|343.53|341.53|343.53|341.53|343.52|341.52|3
1727713670000|2024-09-30 16:27:50|343.55|341.55|343.55|341.55|343.55|341.55|343.55|341.55|1
1727713680000|2024-09-30 16:28:00|343.63|341.63|343.54|341.54|343.63|341.63|343.54|341.54|6
1727713690000|2024-09-30 16:28:10|343.52|341.52|343.73|341.73|343.73|341.73|343.52|341.52|11
1727713700000|2024-09-30 16:28:20|343.85|341.85|343.83|341.83|343.89|341.89|343.82|341.82|6
1727713710000|2024-09-30 16:28:30|343.81|341.81|343.71|341.71|343.81|341.81|343.71|341.71|5
1727713720000|2024-09-30 16:28:40|343.69|341.69|343.61|341.61|343.72|341.72|343.61|341.61|13
1727713730000|2024-09-30 16:28:50|343.6|341.6|343.65|341.65|343.65|341.65|343.6|341.6|3
1727713740000|2024-09-30 16:29:00|343.72|341.72|343.92|341.92|343.96|341.96|343.66|341.66|20
1727713750000|2024-09-30 16:29:10|343.91|341.91|343.86|341.86|343.91|341.91|343.82|341.82|8
1727713760000|2024-09-30 16:29:20|343.93|341.93|344.02|342.02|344.13|342.13|343.92|341.92|9
1727713770000|2024-09-30 16:29:30|344.01|342.01|344|342|344.02|342.02|343.96|341.96|7
1727713780000|2024-09-30 16:29:40|343.97|341.97|344.01|342.01|344.03|342.03|343.97|341.97|16
1727713790000|2024-09-30 16:29:50|344.04|342.04|344.01|342.01|344.04|342.04|344.01|342.01|3
1727713800000|2024-09-30 16:30:00|344|342|343.79|341.79|344.03|342.03|343.76|341.76|14
1727713810000|2024-09-30 16:30:10|343.78|341.78|343.83|341.83|343.83|341.83|343.58|341.58|19
1727713820000|2024-09-30 16:30:20|343.85|341.85|344.02|342.02|344.04|342.04|343.81|341.81|11
1727713830000|2024-09-30 16:30:30|344.11|342.11|344.11|342.11|344.14|342.14|344.08|342.08|7
1727713840000|2024-09-30 16:30:40|344.14|342.14|344.24|342.24|344.24|342.24|344.14|342.14|2
1727713850000|2024-09-30 16:30:50|344.23|342.23|344.2|342.2|344.23|342.23|344.2|342.2|4
1727713860000|2024-09-30 16:31:00|344.18|342.18|344.02|342.02|344.21|342.21|343.93|341.93|17
1727713870000|2024-09-30 16:31:10|344.03|342.03|344.02|342.02|344.11|342.11|344.01|342.01|13
1727713880000|2024-09-30 16:31:20|344.01|342.01|343.93|341.93|344.01|342.01|343.93|341.93|10
1727713890000|2024-09-30 16:31:30|343.98|341.98|344.06|342.06|344.07|342.07|343.98|341.98|7
1727713900000|2024-09-30 16:31:40|344.03|342.03|343.93|341.93|344.05|342.05|343.93|341.93|9
1727713910000|2024-09-30 16:31:50|343.92|341.92|343.85|341.85|343.92|341.92|343.85|341.85|6
1727713920000|2024-09-30 16:32:00|343.82|341.82|343.51|341.51|343.82|341.82|343.51|341.51|8
1727713930000|2024-09-30 16:32:10|343.56|341.56|343.6|341.6|343.63|341.63|343.52|341.52|16
1727713940000|2024-09-30 16:32:20|343.59|341.59|343.44|341.44|343.59|341.59|343.44|341.44|14
1727713950000|2024-09-30 16:32:30|343.43|341.43|343.31|341.31|343.44|341.44|343.31|341.31|11
1727713960000|2024-09-30 16:32:40|343.33|341.33|343.34|341.34|343.41|341.41|343.32|341.32|7
1727713970000|2024-09-30 16:32:50|343.32|341.32|343.32|341.32|343.34|341.34|343.28|341.28|11
1727713980000|2024-09-30 16:33:00|343.35|341.35|343.52|341.52|343.56|341.56|343.32|341.32|11
1727713990000|2024-09-30 16:33:10|343.56|341.56|343.51|341.51|343.63|341.63|343.48|341.48|15
1727714000000|2024-09-30 16:33:20|343.45|341.45|343.32|341.32|343.45|341.45|343.32|341.32|3
1727714010000|2024-09-30 16:33:30|343.39|341.39|343.42|341.42|343.48|341.48|343.39|341.39|13
1727714020000|2024-09-30 16:33:40|343.43|341.43|343.49|341.49|343.49|341.49|343.42|341.42|5
1727714030000|2024-09-30 16:33:50|343.61|341.61|343.62|341.62|343.65|341.65|343.6|341.6|4
1727714040000|2024-09-30 16:34:00|343.63|341.63|343.62|341.62|343.63|341.63|343.62|341.62|2
1727714050000|2024-09-30 16:34:10|343.7|341.7|343.43|341.43|343.74|341.74|343.43|341.43|13
1727714060000|2024-09-30 16:34:20|343.44|341.44|343.41|341.41|343.44|341.44|343.4|341.4|10
1727714070000|2024-09-30 16:34:30|343.42|341.42|343.56|341.56|343.57|341.57|343.42|341.42|12
1727714080000|2024-09-30 16:34:40|343.55|341.55|343.4|341.4|343.55|341.55|343.39|341.39|13
1727714090000|2024-09-30 16:34:50|343.39|341.39|343.39|341.39|343.4|341.4|343.33|341.33|10
1727714100000|2024-09-30 16:35:00|343.4|341.4|343.53|341.53|343.53|341.53|343.4|341.4|6
1727714110000|2024-09-30 16:35:10|343.54|341.54|343.57|341.57|343.6|341.6|343.54|341.54|8
1727714120000|2024-09-30 16:35:20|343.59|341.59|343.66|341.66|343.67|341.67|343.57|341.57|14
1727714130000|2024-09-30 16:35:30|343.64|341.64|343.8|341.8|343.82|341.82|343.64|341.64|12
1727714140000|2024-09-30 16:35:40|343.81|341.81|343.8|341.8|343.88|341.88|343.8|341.8|10
1727714150000|2024-09-30 16:35:50|343.78|341.78|343.76|341.76|343.8|341.8|343.74|341.74|12
1727714160000|2024-09-30 16:36:00|343.77|341.77|343.89|341.89|343.9|341.9|343.77|341.77|13
1727714170000|2024-09-30 16:36:10|343.9|341.9|343.8|341.8|343.92|341.92|343.8|341.8|9
1727714180000|2024-09-30 16:36:20|343.82|341.82|343.88|341.88|343.91|341.91|343.82|341.82|14
1727714190000|2024-09-30 16:36:30|343.89|341.89|343.79|341.79|343.9|341.9|343.79|341.79|6
1727714200000|2024-09-30 16:36:40|343.81|341.81|343.93|341.93|343.93|341.93|343.79|341.79|10
1727714210000|2024-09-30 16:36:50|343.94|341.94|343.9|341.9|343.95|341.95|343.88|341.88|13
1727714220000|2024-09-30 16:37:00|343.89|341.89|343.91|341.91|343.91|341.91|343.87|341.87|6
1727714230000|2024-09-30 16:37:10|343.89|341.89|343.76|341.76|343.89|341.89|343.75|341.75|11
1727714240000|2024-09-30 16:37:20|343.75|341.75|343.76|341.76|343.77|341.77|343.73|341.73|8
1727714250000|2024-09-30 16:37:30|343.77|341.77|343.78|341.78|343.84|341.84|343.75|341.75|17
1727714260000|2024-09-30 16:37:40|343.79|341.79|343.77|341.77|343.79|341.79|343.76|341.76|10
1727714270000|2024-09-30 16:37:50|343.76|341.76|343.78|341.78|343.78|341.78|343.75|341.75|8
1727714280000|2024-09-30 16:38:00|343.8|341.8|343.76|341.76|343.8|341.8|343.75|341.75|9
1727714290000|2024-09-30 16:38:10|343.75|341.75|343.74|341.74|343.75|341.75|343.74|341.74|2
1727714300000|2024-09-30 16:38:20|343.73|341.73|343.62|341.62|343.73|341.73|343.52|341.52|9
1727714310000|2024-09-30 16:38:30|343.61|341.61|343.59|341.59|343.61|341.61|343.56|341.56|7
1727714320000|2024-09-30 16:38:40|343.57|341.57|343.5|341.5|343.57|341.57|343.5|341.5|4
1727714330000|2024-09-30 16:38:50|343.49|341.49|343.49|341.49|343.49|341.49|343.49|341.49|1
1727714340000|2024-09-30 16:39:00|343.48|341.48|343.25|341.25|343.48|341.48|343.24|341.24|7
1727714350000|2024-09-30 16:39:10|343.24|341.24|343.18|341.18|343.24|341.24|343.18|341.18|5
1727714360000|2024-09-30 16:39:20|343.19|341.19|343.17|341.17|343.19|341.19|343.17|341.17|3
1727714370000|2024-09-30 16:39:30|343.15|341.15|342.93|340.93|343.15|341.15|342.93|340.93|17
1727714380000|2024-09-30 16:39:40|342.9|340.9|342.85|340.85|342.91|340.91|342.82|340.82|14
1727714390000|2024-09-30 16:39:50|342.86|340.86|342.82|340.82|342.86|340.86|342.78|340.78|11
1727714400000|2024-09-30 16:40:00|342.83|340.83|342.74|340.74|342.84|340.84|342.71|340.71|13
1727714410000|2024-09-30 16:40:10|342.71|340.71|342.56|340.56|342.71|340.71|342.48|340.48|15
1727714420000|2024-09-30 16:40:20|342.61|340.61|342.44|340.44|342.61|340.61|342.44|340.44|16
1727714430000|2024-09-30 16:40:30|342.3|340.3|342.32|340.32|342.32|340.32|342.14|340.14|18
1727714440000|2024-09-30 16:40:40|342.31|340.31|342.32|340.32|342.32|340.32|342.17|340.17|15
1727714450000|2024-09-30 16:40:50|342.35|340.35|342.23|340.23|342.38|340.38|342.21|340.21|20
1727714460000|2024-09-30 16:41:00|342.24|340.24|342.39|340.39|342.39|340.39|342.13|340.13|16
1727714470000|2024-09-30 16:41:10|342.38|340.38|342.67|340.67|342.69|340.69|342.26|340.26|21
1727714480000|2024-09-30 16:41:20|342.68|340.68|342.51|340.51|342.69|340.69|342.51|340.51|19
1727714490000|2024-09-30 16:41:30|342.48|340.48|342.68|340.68|342.68|340.68|342.48|340.48|18
1727714500000|2024-09-30 16:41:40|342.73|340.73|342.74|340.74|342.9|340.9|342.72|340.72|23
1727714510000|2024-09-30 16:41:50|342.75|340.75|342.93|340.93|342.93|340.93|342.75|340.75|15
1727714520000|2024-09-30 16:42:00|342.94|340.94|343.12|341.12|343.14|341.14|342.92|340.92|27
1727714530000|2024-09-30 16:42:10|343.11|341.11|342.89|340.89|343.11|341.11|342.85|340.85|17
1727714540000|2024-09-30 16:42:20|342.9|340.9|343.12|341.12|343.12|341.12|342.88|340.88|20
1727714550000|2024-09-30 16:42:30|343.1|341.1|343.01|341.01|343.1|341.1|343.01|341.01|7
1727714560000|2024-09-30 16:42:40|343.05|341.05|343.14|341.14|343.14|341.14|343.01|341.01|14
1727714570000|2024-09-30 16:42:50|343.13|341.13|343.01|341.01|343.13|341.13|342.91|340.91|25
1727714580000|2024-09-30 16:43:00|342.99|340.99|343|341|343.03|341.03|342.93|340.93|18
1727714590000|2024-09-30 16:43:10|342.99|340.99|343.03|341.03|343.03|341.03|342.96|340.96|15
1727714600000|2024-09-30 16:43:20|343.02|341.02|343.08|341.08|343.15|341.15|343.02|341.02|16
1727714610000|2024-09-30 16:43:30|343.07|341.07|343.34|341.34|343.34|341.34|343.07|341.07|25
1727714620000|2024-09-30 16:43:40|343.35|341.35|343.5|341.5|343.64|341.64|343.35|341.35|26
1727714630000|2024-09-30 16:43:50|343.49|341.49|343.42|341.42|343.49|341.49|343.36|341.36|10
1727714640000|2024-09-30 16:44:00|343.44|341.44|343.47|341.47|343.47|341.47|343.38|341.38|16
1727714650000|2024-09-30 16:44:10|343.5|341.5|343.51|341.51|343.56|341.56|343.49|341.49|12
1727714660000|2024-09-30 16:44:20|343.5|341.5|343.35|341.35|343.5|341.5|343.33|341.33|17
1727714670000|2024-09-30 16:44:30|343.36|341.36|343.22|341.22|343.36|341.36|343.15|341.15|13
1727714680000|2024-09-30 16:44:40|343.24|341.24|343.56|341.56|343.57|341.57|343.22|341.22|17
1727714690000|2024-09-30 16:44:50|343.57|341.57|343.63|341.63|343.63|341.63|343.57|341.57|5
1727714700000|2024-09-30 16:45:00|343.64|341.64|343.64|341.64|343.65|341.65|343.58|341.58|14
1727714710000|2024-09-30 16:45:10|343.65|341.65|343.53|341.53|343.69|341.69|343.53|341.53|18
1727714720000|2024-09-30 16:45:20|343.54|341.54|343.52|341.52|343.65|341.65|343.46|341.46|27
1727714730000|2024-09-30 16:45:30|343.51|341.51|343.65|341.65|343.67|341.67|343.51|341.51|12
1727714740000|2024-09-30 16:45:40|343.66|341.66|343.6|341.6|343.67|341.67|343.58|341.58|13
1727714750000|2024-09-30 16:45:50|343.61|341.61|343.69|341.69|343.71|341.71|343.61|341.61|11
1727714760000|2024-09-30 16:46:00|343.71|341.71|343.63|341.63|343.82|341.82|343.62|341.62|19
1727714770000|2024-09-30 16:46:10|343.62|341.62|343.53|341.53|343.65|341.65|343.46|341.46|17
1727714780000|2024-09-30 16:46:20|343.54|341.54|343.57|341.57|343.61|341.61|343.51|341.51|14
1727714790000|2024-09-30 16:46:30|343.58|341.58|343.59|341.59|343.62|341.62|343.56|341.56|11
1727714800000|2024-09-30 16:46:40|343.61|341.61|343.6|341.6|343.62|341.62|343.58|341.58|10
1727714810000|2024-09-30 16:46:50|343.62|341.62|343.7|341.7|343.71|341.71|343.62|341.62|7
1727714820000|2024-09-30 16:47:00|343.65|341.65|343.52|341.52|343.65|341.65|343.49|341.49|13
1727714830000|2024-09-30 16:47:10|343.53|341.53|343.49|341.49|343.55|341.55|343.49|341.49|9
1727714840000|2024-09-30 16:47:20|343.5|341.5|343.61|341.61|343.63|341.63|343.49|341.49|16
1727714850000|2024-09-30 16:47:30|343.62|341.62|344.06|342.06|344.06|342.06|343.61|341.61|24
1727714860000|2024-09-30 16:47:40|344.05|342.05|344.09|342.09|344.1|342.1|344.03|342.03|9
1727714870000|2024-09-30 16:47:50|344.06|342.06|344.05|342.05|344.07|342.07|344.04|342.04|5
1727714880000|2024-09-30 16:48:00|344.06|342.06|344.1|342.1|344.12|342.12|344.06|342.06|12
1727714890000|2024-09-30 16:48:10|344.11|342.11|344.12|342.12|344.12|342.12|344.1|342.1|6
1727714900000|2024-09-30 16:48:20|344.11|342.11|344.17|342.17|344.17|342.17|344.02|342.02|14
1727714910000|2024-09-30 16:48:30|344.16|342.16|344.12|342.12|344.16|342.16|344.1|342.1|16
1727714920000|2024-09-30 16:48:40|344.13|342.13|344.12|342.12|344.16|342.16|344.11|342.11|9
1727714930000|2024-09-30 16:48:50|344.13|342.13|344.17|342.17|344.18|342.18|344.13|342.13|4
1727714940000|2024-09-30 16:49:00|344.22|342.22|344.36|342.36|344.39|342.39|344.22|342.22|15
1727714950000|2024-09-30 16:49:10|344.35|342.35|344.23|342.23|344.35|342.35|344.23|342.23|8
1727714960000|2024-09-30 16:49:20|344.22|342.22|344.15|342.15|344.22|342.22|344.11|342.11|10
1727714970000|2024-09-30 16:49:30|344.13|342.13|344.17|342.17|344.17|342.17|344.11|342.11|8
1727714980000|2024-09-30 16:49:40|344.22|342.22|344.33|342.33|344.33|342.33|344.19|342.19|9
1727714990000|2024-09-30 16:49:50|344.31|342.31|344.14|342.14|344.31|342.31|344.14|342.14|11
1727715000000|2024-09-30 16:50:00|344.18|342.18|344.29|342.29|344.3|342.3|344.15|342.15|9
1727715010000|2024-09-30 16:50:10|344.31|342.31|344.37|342.37|344.4|342.4|344.31|342.31|10
1727715020000|2024-09-30 16:50:20|344.36|342.36|344.34|342.34|344.36|342.36|344.33|342.33|17
1727715030000|2024-09-30 16:50:30|344.35|342.35|344.18|342.18|344.36|342.36|344.18|342.18|14
1727715040000|2024-09-30 16:50:40|344.11|342.11|344.17|342.17|344.17|342.17|344.01|342.01|16
1727715050000|2024-09-30 16:50:50|344.16|342.16|344.24|342.24|344.27|342.27|344.15|342.15|8
1727715060000|2024-09-30 16:51:00|344.22|342.22|344.07|342.07|344.22|342.22|344.04|342.04|16
1727715070000|2024-09-30 16:51:10|344.08|342.08|344.09|342.09|344.09|342.09|344.04|342.04|8
1727715080000|2024-09-30 16:51:20|344.08|342.08|344.04|342.04|344.09|342.09|344.04|342.04|6
1727715090000|2024-09-30 16:51:30|344.01|342.01|344.01|342.01|344.01|342.01|343.97|341.97|7
1727715100000|2024-09-30 16:51:40|344.02|342.02|344.01|342.01|344.17|342.17|344.01|342.01|11
1727715110000|2024-09-30 16:51:50|344.02|342.02|343.98|341.98|344.02|342.02|343.98|341.98|11
1727715120000|2024-09-30 16:52:00|343.99|341.99|343.94|341.94|343.99|341.99|343.92|341.92|13
1727715130000|2024-09-30 16:52:10|343.98|341.98|344.01|342.01|344.03|342.03|343.97|341.97|11
1727715140000|2024-09-30 16:52:20|344.06|342.06|343.99|341.99|344.07|342.07|343.98|341.98|16
1727715150000|2024-09-30 16:52:30|343.98|341.98|344.12|342.12|344.15|342.15|343.98|341.98|12
1727715160000|2024-09-30 16:52:40|344.11|342.11|343.98|341.98|344.11|342.11|343.98|341.98|11
1727715180000|2024-09-30 16:53:00|343.97|341.97|343.98|341.98|344.01|342.01|343.95|341.95|9
1727715190000|2024-09-30 16:53:10|344|342|343.98|341.98|344|342|343.98|341.98|3
1727715200000|2024-09-30 16:53:20|343.99|341.99|343.91|341.91|343.99|341.99|343.88|341.88|9
1727715210000|2024-09-30 16:53:30|343.95|341.95|343.98|341.98|343.98|341.98|343.94|341.94|5
1727715220000|2024-09-30 16:53:40|343.97|341.97|343.97|341.97|343.98|341.98|343.91|341.91|12
1727715230000|2024-09-30 16:53:50|343.96|341.96|344.02|342.02|344.02|342.02|343.95|341.95|6
1727715240000|2024-09-30 16:54:00|344.01|342.01|344.02|342.02|344.04|342.04|343.99|341.99|17
1727715250000|2024-09-30 16:54:10|344|342|344.02|342.02|344.04|342.04|344|342|5
1727715260000|2024-09-30 16:54:20|344.01|342.01|344.01|342.01|344.01|342.01|344.01|342.01|1
1727715270000|2024-09-30 16:54:30|343.98|341.98|343.98|341.98|343.98|341.98|343.98|341.98|1
1727715280000|2024-09-30 16:54:40|344.01|342.01|344.12|342.12|344.16|342.16|344.01|342.01|12
1727715290000|2024-09-30 16:54:50|344.11|342.11|344.03|342.03|344.11|342.11|344.01|342.01|15
1727715300000|2024-09-30 16:55:00|344.01|342.01|343.97|341.97|344.01|342.01|343.97|341.97|9
1727715310000|2024-09-30 16:55:10|343.96|341.96|343.99|341.99|344.04|342.04|343.96|341.96|14
1727715320000|2024-09-30 16:55:20|344.01|342.01|344.1|342.1|344.11|342.11|343.99|341.99|8
1727715330000|2024-09-30 16:55:30|344.12|342.12|344.26|342.26|344.3|342.3|344.12|342.12|12
1727715340000|2024-09-30 16:55:40|344.25|342.25|344.29|342.29|344.29|342.29|344.21|342.21|11
1727715350000|2024-09-30 16:55:50|344.28|342.28|344.29|342.29|344.31|342.31|344.28|342.28|8
1727715360000|2024-09-30 16:56:00|344.3|342.3|344.25|342.25|344.31|342.31|344.25|342.25|13
1727715380000|2024-09-30 16:56:20|344.2|342.2|344.2|342.2|344.21|342.21|344.2|342.2|3
1727715390000|2024-09-30 16:56:30|344.19|342.19|344.14|342.14|344.19|342.19|344.11|342.11|11
1727715400000|2024-09-30 16:56:40|344.09|342.09|344.05|342.05|344.1|342.1|344.04|342.04|13
1727715410000|2024-09-30 16:56:50|344.07|342.07|343.96|341.96|344.07|342.07|343.96|341.96|5
1727715420000|2024-09-30 16:57:00|343.98|341.98|343.97|341.97|344|342|343.97|341.97|10
1727715430000|2024-09-30 16:57:10|343.96|341.96|343.93|341.93|343.98|341.98|343.93|341.93|7
1727715440000|2024-09-30 16:57:20|343.96|341.96|344|342|344|342|343.95|341.95|4
1727715450000|2024-09-30 16:57:30|343.99|341.99|343.99|341.99|344.01|342.01|343.98|341.98|11
1727715460000|2024-09-30 16:57:40|344.01|342.01|343.97|341.97|344.01|342.01|343.97|341.97|4
1727715470000|2024-09-30 16:57:50|343.99|341.99|343.98|341.98|343.99|341.99|343.98|341.98|2
1727715480000|2024-09-30 16:58:00|343.97|341.97|343.98|341.98|343.98|341.98|343.96|341.96|3
1727715490000|2024-09-30 16:58:10|343.97|341.97|343.96|341.96|343.98|341.98|343.96|341.96|4
1727715500000|2024-09-30 16:58:20|343.98|341.98|343.95|341.95|343.98|341.98|343.95|341.95|5
1727715510000|2024-09-30 16:58:30|343.91|341.91|343.93|341.93|343.97|341.97|343.91|341.91|3
1727715520000|2024-09-30 16:58:40|343.89|341.89|343.91|341.91|343.93|341.93|343.88|341.88|7
1727715530000|2024-09-30 16:58:50|343.9|341.9|343.67|341.67|343.93|341.93|343.67|341.67|13
1727715540000|2024-09-30 16:59:00|343.66|341.66|343.66|341.66|343.67|341.67|343.66|341.66|3
1727715550000|2024-09-30 16:59:10|343.65|341.65|343.66|341.66|343.66|341.66|343.65|341.65|2
1727715580000|2024-09-30 16:59:40|343.65|341.65|343.65|341.65|343.65|341.65|343.65|341.65|1
1727715590000|2024-09-30 16:59:50|343.64|341.64|343.66|341.66|343.66|341.66|343.64|341.64|2
1727715600000|2024-09-30 17:00:00|343.65|341.65|343.62|341.62|343.66|341.66|343.62|341.62|4
1727715610000|2024-09-30 17:00:10|343.61|341.61|343.47|341.47|343.66|341.66|343.47|341.47|9
1727715620000|2024-09-30 17:00:20|343.5|341.5|343.47|341.47|343.5|341.5|343.47|341.47|5
1727715630000|2024-09-30 17:00:30|343.48|341.48|343.61|341.61|343.61|341.61|343.48|341.48|3
1727715640000|2024-09-30 17:00:40|343.6|341.6|343.8|341.8|343.8|341.8|343.59|341.59|19
1727715650000|2024-09-30 17:00:50|343.78|341.78|343.78|341.78|343.79|341.79|343.74|341.74|9
1727715660000|2024-09-30 17:01:00|343.79|341.79|343.81|341.81|343.85|341.85|343.77|341.77|11
1727715670000|2024-09-30 17:01:10|343.8|341.8|343.71|341.71|343.81|341.81|343.71|341.71|12
1727715680000|2024-09-30 17:01:20|343.68|341.68|343.69|341.69|343.71|341.71|343.67|341.67|16
1727715690000|2024-09-30 17:01:30|343.67|341.67|343.55|341.55|343.67|341.67|343.51|341.51|11
1727715700000|2024-09-30 17:01:40|343.53|341.53|343.53|341.53|343.55|341.55|343.51|341.51|7
1727715710000|2024-09-30 17:01:50|343.54|341.54|343.46|341.46|343.56|341.56|343.46|341.46|12
1727715720000|2024-09-30 17:02:00|343.48|341.48|343.57|341.57|343.57|341.57|343.45|341.45|15
1727715730000|2024-09-30 17:02:10|343.55|341.55|343.55|341.55|343.57|341.57|343.55|341.55|7
1727715740000|2024-09-30 17:02:20|343.57|341.57|343.56|341.56|343.57|341.57|343.51|341.51|10
1727715750000|2024-09-30 17:02:30|343.55|341.55|343.28|341.28|343.55|341.55|343.28|341.28|16
1727715760000|2024-09-30 17:02:40|343.27|341.27|343.2|341.2|343.27|341.27|343.2|341.2|5
1727715780000|2024-09-30 17:03:00|343.26|341.26|343.51|341.51|343.51|341.51|343.26|341.26|9
1727715790000|2024-09-30 17:03:10|343.52|341.52|343.66|341.66|343.72|341.72|343.52|341.52|15
1727715800000|2024-09-30 17:03:20|343.67|341.67|343.81|341.81|343.82|341.82|343.67|341.67|14
1727715810000|2024-09-30 17:03:30|343.8|341.8|344.04|342.04|344.04|342.04|343.78|341.78|22
1727715820000|2024-09-30 17:03:40|344.02|342.02|343.89|341.89|344.03|342.03|343.86|341.86|12
1727715830000|2024-09-30 17:03:50|343.87|341.87|343.35|341.35|343.87|341.87|343.35|341.35|7
1727715840000|2024-09-30 17:04:00|343.27|341.27|343.36|341.36|343.38|341.38|343.27|341.27|13
1727715850000|2024-09-30 17:04:10|343.35|341.35|343.16|341.16|343.35|341.35|343.16|341.16|13
1727715860000|2024-09-30 17:04:20|343.17|341.17|343.17|341.17|343.17|341.17|343.16|341.16|5
1727715870000|2024-09-30 17:04:30|343.18|341.18|343.23|341.23|343.27|341.27|343.15|341.15|17
1727715880000|2024-09-30 17:04:40|343.19|341.19|343.12|341.12|343.2|341.2|343.12|341.12|12
1727715890000|2024-09-30 17:04:50|343.11|341.11|343.06|341.06|343.11|341.11|343.05|341.05|16
1727715900000|2024-09-30 17:05:00|343.05|341.05|343.07|341.07|343.08|341.08|343.05|341.05|8
1727715910000|2024-09-30 17:05:10|343.06|341.06|343.33|341.33|343.33|341.33|343.06|341.06|19
1727715920000|2024-09-30 17:05:20|343.34|341.34|343.28|341.28|343.35|341.35|343.27|341.27|13
1727715930000|2024-09-30 17:05:30|343.3|341.3|343.26|341.26|343.3|341.3|343.25|341.25|12
1727715940000|2024-09-30 17:05:40|343.25|341.25|343.27|341.27|343.27|341.27|343.25|341.25|7
1727715950000|2024-09-30 17:05:50|343.26|341.26|343.27|341.27|343.37|341.37|343.25|341.25|18
1727715960000|2024-09-30 17:06:00|343.26|341.26|343.04|341.04|343.26|341.26|343.02|341.02|22
1727715970000|2024-09-30 17:06:10|343.03|341.03|342.98|340.98|343.03|341.03|342.89|340.89|17
1727715980000|2024-09-30 17:06:20|342.97|340.97|342.95|340.95|342.97|340.97|342.9|340.9|13
1727715990000|2024-09-30 17:06:30|343|341|343.13|341.13|343.17|341.17|343|341|11
1727716000000|2024-09-30 17:06:40|343.12|341.12|343.11|341.11|343.13|341.13|343.07|341.07|16
1727716010000|2024-09-30 17:06:50|343.1|341.1|343.1|341.1|343.14|341.14|343.08|341.08|11
1727716020000|2024-09-30 17:07:00|343.15|341.15|343.12|341.12|343.16|341.16|343.1|341.1|15
1727716030000|2024-09-30 17:07:10|343.11|341.11|343.16|341.16|343.22|341.22|343.08|341.08|16
1727716040000|2024-09-30 17:07:20|343.18|341.18|343.05|341.05|343.18|341.18|343.05|341.05|13
1727716050000|2024-09-30 17:07:30|343.03|341.03|343.02|341.02|343.03|341.03|343.02|341.02|2
1727716060000|2024-09-30 17:07:40|343.05|341.05|343.04|341.04|343.05|341.05|343.04|341.04|2
1727716070000|2024-09-30 17:07:50|343.05|341.05|343.05|341.05|343.11|341.11|343.05|341.05|10
1727716080000|2024-09-30 17:08:00|343.09|341.09|343.05|341.05|343.09|341.09|343.05|341.05|4
1727716090000|2024-09-30 17:08:10|343.04|341.04|343.05|341.05|343.05|341.05|343.04|341.04|2
1727716100000|2024-09-30 17:08:20|343.1|341.1|343.18|341.18|343.2|341.2|343.1|341.1|6
1727716110000|2024-09-30 17:08:30|343.17|341.17|343.1|341.1|343.17|341.17|343.1|341.1|5
1727716120000|2024-09-30 17:08:40|343.07|341.07|343.05|341.05|343.07|341.07|343.05|341.05|2
1727716130000|2024-09-30 17:08:50|342.99|340.99|343|341|343.03|341.03|342.99|340.99|10
1727716140000|2024-09-30 17:09:00|342.99|340.99|342.83|340.83|342.99|340.99|342.83|340.83|6
1727716150000|2024-09-30 17:09:10|342.82|340.82|342.9|340.9|342.92|340.92|342.78|340.78|16
1727716160000|2024-09-30 17:09:20|342.93|340.93|342.91|340.91|343|341|342.91|340.91|16
1727716170000|2024-09-30 17:09:30|342.9|340.9|342.82|340.82|342.9|340.9|342.81|340.81|6
1727716180000|2024-09-30 17:09:40|342.81|340.81|342.67|340.67|342.81|340.81|342.65|340.65|16
1727716190000|2024-09-30 17:09:50|342.66|340.66|342.66|340.66|342.66|340.66|342.65|340.65|5
1727716200000|2024-09-30 17:10:00|342.65|340.65|342.65|340.65|342.7|340.7|342.63|340.63|19
1727716210000|2024-09-30 17:10:10|342.66|340.66|342.73|340.73|342.73|340.73|342.66|340.66|19
1727716220000|2024-09-30 17:10:20|342.75|340.75|342.86|340.86|342.94|340.94|342.75|340.75|18
1727716230000|2024-09-30 17:10:30|342.85|340.85|342.88|340.88|342.88|340.88|342.85|340.85|18
1727716240000|2024-09-30 17:10:40|342.92|340.92|343.04|341.04|343.06|341.06|342.92|340.92|8
1727716250000|2024-09-30 17:10:50|343.03|341.03|343.02|341.02|343.03|341.03|343.02|341.02|2
1727716260000|2024-09-30 17:11:00|343.03|341.03|343.18|341.18|343.22|341.22|343.03|341.03|14
1727716270000|2024-09-30 17:11:10|343.19|341.19|343.15|341.15|343.21|341.21|343.13|341.13|22
1727716280000|2024-09-30 17:11:20|343.16|341.16|343.15|341.15|343.16|341.16|343.13|341.13|7
1727716290000|2024-09-30 17:11:30|343.16|341.16|343.16|341.16|343.16|341.16|343.13|341.13|10
1727716300000|2024-09-30 17:11:40|343.15|341.15|342.97|340.97|343.15|341.15|342.89|340.89|20
1727716310000|2024-09-30 17:11:50|342.98|340.98|343.05|341.05|343.06|341.06|342.98|340.98|8
1727716320000|2024-09-30 17:12:00|343.06|341.06|343.11|341.11|343.13|341.13|343.03|341.03|14
1727716330000|2024-09-30 17:12:10|343.12|341.12|343.16|341.16|343.16|341.16|343.08|341.08|14
1727716340000|2024-09-30 17:12:20|343.17|341.17|343.07|341.07|343.17|341.17|343.06|341.06|16
1727716350000|2024-09-30 17:12:30|343.06|341.06|343.05|341.05|343.07|341.07|343.03|341.03|9
1727716360000|2024-09-30 17:12:40|343.06|341.06|343.13|341.13|343.13|341.13|343.06|341.06|11
1727716370000|2024-09-30 17:12:50|343.11|341.11|343.14|341.14|343.15|341.15|343.1|341.1|11
1727716380000|2024-09-30 17:13:00|343.13|341.13|343.22|341.22|343.22|341.22|343.13|341.13|15
1727716390000|2024-09-30 17:13:10|343.21|341.21|343.15|341.15|343.21|341.21|343.14|341.14|17
1727716400000|2024-09-30 17:13:20|343.16|341.16|343.23|341.23|343.23|341.23|343.16|341.16|5
1727716410000|2024-09-30 17:13:30|343.25|341.25|343.24|341.24|343.27|341.27|343.23|341.23|13
1727716420000|2024-09-30 17:13:40|343.26|341.26|343.25|341.25|343.26|341.26|343.25|341.25|2
1727716430000|2024-09-30 17:13:50|343.21|341.21|343.21|341.21|343.21|341.21|343.21|341.21|1
1727716450000|2024-09-30 17:14:10|343.26|341.26|343.24|341.24|343.26|341.26|343.24|341.24|2
1727716470000|2024-09-30 17:14:30|343.21|341.21|343.3|341.3|343.3|341.3|343.21|341.21|7
1727716480000|2024-09-30 17:14:40|343.27|341.27|343.3|341.3|343.33|341.33|343.26|341.26|10
1727716490000|2024-09-30 17:14:50|343.29|341.29|343.24|341.24|343.29|341.29|343.23|341.23|9
1727716500000|2024-09-30 17:15:00|343.23|341.23|343.19|341.19|343.23|341.23|343.19|341.19|4
1727716510000|2024-09-30 17:15:10|343.1|341.1|343.06|341.06|343.12|341.12|343.06|341.06|9
1727716530000|2024-09-30 17:15:30|343.12|341.12|343.09|341.09|343.14|341.14|343.08|341.08|14
1727716540000|2024-09-30 17:15:40|343.08|341.08|343.06|341.06|343.08|341.08|343.06|341.06|4
1727716550000|2024-09-30 17:15:50|343.1|341.1|343.06|341.06|343.12|341.12|343.06|341.06|12
1727716560000|2024-09-30 17:16:00|343.05|341.05|342.98|340.98|343.06|341.06|342.98|340.98|12
1727716570000|2024-09-30 17:16:10|342.97|340.97|342.75|340.75|342.97|340.97|342.72|340.72|22
1727716580000|2024-09-30 17:16:20|342.76|340.76|342.75|340.75|342.82|340.82|342.75|340.75|16
1727716590000|2024-09-30 17:16:30|342.76|340.76|342.82|340.82|342.83|340.83|342.76|340.76|15
1727716600000|2024-09-30 17:16:40|342.83|340.83|342.79|340.79|342.83|340.83|342.78|340.78|13
1727716610000|2024-09-30 17:16:50|342.81|340.81|342.98|340.98|343|341|342.81|340.81|8
1727716620000|2024-09-30 17:17:00|342.97|340.97|343.31|341.31|343.31|341.31|342.94|340.94|18
1727716630000|2024-09-30 17:17:10|343.33|341.33|343.29|341.29|343.33|341.33|343.28|341.28|10
1727716640000|2024-09-30 17:17:20|343.28|341.28|343.33|341.33|343.34|341.34|343.24|341.24|18
1727716650000|2024-09-30 17:17:30|343.34|341.34|343.36|341.36|343.39|341.39|343.34|341.34|16
1727716660000|2024-09-30 17:17:40|343.38|341.38|343.4|341.4|343.4|341.4|343.34|341.34|8
1727716670000|2024-09-30 17:17:50|343.41|341.41|343.49|341.49|343.49|341.49|343.41|341.41|8
1727716680000|2024-09-30 17:18:00|343.47|341.47|343.48|341.48|343.54|341.54|343.45|341.45|24
1727716690000|2024-09-30 17:18:10|343.49|341.49|343.48|341.48|343.5|341.5|343.48|341.48|17
1727716700000|2024-09-30 17:18:20|343.51|341.51|343.62|341.62|343.72|341.72|343.51|341.51|21
1727716710000|2024-09-30 17:18:30|343.63|341.63|343.63|341.63|343.64|341.64|343.56|341.56|14
1727716720000|2024-09-30 17:18:40|343.62|341.62|343.58|341.58|343.63|341.63|343.58|341.58|5
1727716730000|2024-09-30 17:18:50|343.53|341.53|343.64|341.64|343.66|341.66|343.53|341.53|16
1727716740000|2024-09-30 17:19:00|343.62|341.62|343.59|341.59|343.64|341.64|343.54|341.54|18
1727716750000|2024-09-30 17:19:10|343.58|341.58|343.54|341.54|343.58|341.58|343.47|341.47|15
1727716760000|2024-09-30 17:19:20|343.53|341.53|343.54|341.54|343.56|341.56|343.53|341.53|10
1727716770000|2024-09-30 17:19:30|343.51|341.51|343.51|341.51|343.53|341.53|343.51|341.51|5
1727716780000|2024-09-30 17:19:40|343.5|341.5|343.52|341.52|343.56|341.56|343.5|341.5|11
1727716790000|2024-09-30 17:19:50|343.54|341.54|343.59|341.59|343.59|341.59|343.54|341.54|12
1727716800000|2024-09-30 17:20:00|343.6|341.6|343.71|341.71|343.77|341.77|343.6|341.6|9
1727716810000|2024-09-30 17:20:10|343.7|341.7|343.67|341.67|343.71|341.71|343.65|341.65|13
1727716820000|2024-09-30 17:20:20|343.69|341.69|343.78|341.78|343.81|341.81|343.69|341.69|8
1727716840000|2024-09-30 17:20:40|343.79|341.79|343.78|341.78|343.83|341.83|343.78|341.78|9
1727716850000|2024-09-30 17:20:50|343.79|341.79|343.78|341.78|343.79|341.79|343.78|341.78|2
1727716860000|2024-09-30 17:21:00|343.87|341.87|343.78|341.78|343.91|341.91|343.78|341.78|9
1727716870000|2024-09-30 17:21:10|343.79|341.79|343.75|341.75|343.79|341.79|343.75|341.75|6
1727716880000|2024-09-30 17:21:20|343.78|341.78|343.78|341.78|343.78|341.78|343.76|341.76|4
1727716890000|2024-09-30 17:21:30|343.77|341.77|343.81|341.81|343.83|341.83|343.77|341.77|16
1727716900000|2024-09-30 17:21:40|343.82|341.82|343.81|341.81|343.83|341.83|343.79|341.79|11
1727716910000|2024-09-30 17:21:50|343.79|341.79|343.78|341.78|343.81|341.81|343.78|341.78|6
1727716920000|2024-09-30 17:22:00|343.84|341.84|343.85|341.85|343.85|341.85|343.8|341.8|6
1727716930000|2024-09-30 17:22:10|343.86|341.86|343.8|341.8|343.86|341.86|343.8|341.8|18
1727716940000|2024-09-30 17:22:20|343.81|341.81|343.83|341.83|343.87|341.87|343.81|341.81|14
1727716950000|2024-09-30 17:22:30|343.82|341.82|343.98|341.98|343.98|341.98|343.81|341.81|15
1727716960000|2024-09-30 17:22:40|344.01|342.01|344.08|342.08|344.09|342.09|344|342|14
1727716970000|2024-09-30 17:22:50|344.05|342.05|344.1|342.1|344.11|342.11|344.05|342.05|8
1727716980000|2024-09-30 17:23:00|344.11|342.11|344.08|342.08|344.13|342.13|344.08|342.08|14
1727716990000|2024-09-30 17:23:10|344.06|342.06|344.16|342.16|344.16|342.16|344.04|342.04|22
1727717000000|2024-09-30 17:23:20|344.17|342.17|344.15|342.15|344.19|342.19|344.15|342.15|12
1727717010000|2024-09-30 17:23:30|344.14|342.14|344.16|342.16|344.19|342.19|344.14|342.14|15
1727717020000|2024-09-30 17:23:40|344.15|342.15|344.07|342.07|344.16|342.16|344.07|342.07|11
1727717030000|2024-09-30 17:23:50|344.09|342.09|344.09|342.09|344.09|342.09|344.07|342.07|11
1727717040000|2024-09-30 17:24:00|344.08|342.08|344.07|342.07|344.08|342.08|344.02|342.02|13
1727717050000|2024-09-30 17:24:10|344.01|342.01|343.99|341.99|344.01|342.01|343.99|341.99|3
1727717060000|2024-09-30 17:24:20|343.89|341.89|343.79|341.79|343.89|341.89|343.79|341.79|15
1727717070000|2024-09-30 17:24:30|343.81|341.81|343.81|341.81|343.82|341.82|343.8|341.8|7
1727717080000|2024-09-30 17:24:40|343.78|341.78|343.74|341.74|343.8|341.8|343.74|341.74|13
1727717090000|2024-09-30 17:24:50|343.71|341.71|343.7|341.7|343.71|341.71|343.7|341.7|2
1727717100000|2024-09-30 17:25:00|343.69|341.69|343.64|341.64|343.69|341.69|343.62|341.62|10
1727717110000|2024-09-30 17:25:10|343.66|341.66|343.71|341.71|343.71|341.71|343.65|341.65|11
1727717120000|2024-09-30 17:25:20|343.7|341.7|343.88|341.88|343.89|341.89|343.69|341.69|10
1727717130000|2024-09-30 17:25:30|343.87|341.87|343.84|341.84|343.9|341.9|343.84|341.84|10
1727717140000|2024-09-30 17:25:40|343.81|341.81|343.79|341.79|343.81|341.81|343.79|341.79|3
1727717150000|2024-09-30 17:25:50|343.8|341.8|343.79|341.79|343.81|341.81|343.77|341.77|12
1727717160000|2024-09-30 17:26:00|343.8|341.8|343.65|341.65|343.8|341.8|343.64|341.64|14
1727717170000|2024-09-30 17:26:10|343.64|341.64|343.64|341.64|343.66|341.66|343.62|341.62|13
1727717180000|2024-09-30 17:26:20|343.63|341.63|343.63|341.63|343.65|341.65|343.62|341.62|8
1727717190000|2024-09-30 17:26:30|343.62|341.62|343.59|341.59|343.63|341.63|343.57|341.57|15
1727717200000|2024-09-30 17:26:40|343.6|341.6|343.54|341.54|343.61|341.61|343.53|341.53|15
1727717210000|2024-09-30 17:26:50|343.56|341.56|343.55|341.55|343.57|341.57|343.53|341.53|26
1727717220000|2024-09-30 17:27:00|343.56|341.56|343.63|341.63|343.64|341.64|343.54|341.54|9
1727717230000|2024-09-30 17:27:10|343.6|341.6|343.59|341.59|343.6|341.6|343.59|341.59|4
1727717240000|2024-09-30 17:27:20|343.58|341.58|343.52|341.52|343.58|341.58|343.49|341.49|6
1727717250000|2024-09-30 17:27:30|343.56|341.56|343.55|341.55|343.6|341.6|343.53|341.53|9
1727717260000|2024-09-30 17:27:40|343.54|341.54|343.41|341.41|343.59|341.59|343.38|341.38|8
1727717270000|2024-09-30 17:27:50|343.42|341.42|343.45|341.45|343.46|341.46|343.39|341.39|14
1727717280000|2024-09-30 17:28:00|343.44|341.44|343.38|341.38|343.44|341.44|343.36|341.36|11
1727717290000|2024-09-30 17:28:10|343.37|341.37|343.22|341.22|343.37|341.37|343.22|341.22|8
1727717300000|2024-09-30 17:28:20|343.25|341.25|343.34|341.34|343.34|341.34|343.25|341.25|10
1727717310000|2024-09-30 17:28:30|343.33|341.33|343.3|341.3|343.34|341.34|343.29|341.29|12
1727717320000|2024-09-30 17:28:40|343.32|341.32|343.41|341.41|343.44|341.44|343.32|341.32|8
1727717330000|2024-09-30 17:28:50|343.42|341.42|343.4|341.4|343.42|341.42|343.39|341.39|5
1727717340000|2024-09-30 17:29:00|343.42|341.42|343.39|341.39|343.42|341.42|343.34|341.34|10
1727717350000|2024-09-30 17:29:10|343.38|341.38|343.3|341.3|343.38|341.38|343.3|341.3|14
1727717360000|2024-09-30 17:29:20|343.29|341.29|343.24|341.24|343.3|341.3|343.2|341.2|15
1727717370000|2024-09-30 17:29:30|343.23|341.23|343.2|341.2|343.24|341.24|343.19|341.19|12
1727717380000|2024-09-30 17:29:40|343.19|341.19|343.14|341.14|343.19|341.19|343.14|341.14|8
1727717390000|2024-09-30 17:29:50|343.13|341.13|343.1|341.1|343.13|341.13|343.1|341.1|3
1727717400000|2024-09-30 17:30:00|343.09|341.09|342.96|340.96|343.15|341.15|342.9|340.9|11
1727717410000|2024-09-30 17:30:10|343|341|342.98|340.98|343.05|341.05|342.94|340.94|21
1727717420000|2024-09-30 17:30:20|342.99|340.99|343.12|341.12|343.16|341.16|342.99|340.99|14
1727717430000|2024-09-30 17:30:30|343.11|341.11|343.12|341.12|343.18|341.18|343.11|341.11|9
1727717440000|2024-09-30 17:30:40|343.09|341.09|343.07|341.07|343.09|341.09|343.05|341.05|14
1727717450000|2024-09-30 17:30:50|343.06|341.06|343.03|341.03|343.07|341.07|342.98|340.98|18
1727717460000|2024-09-30 17:31:00|343.02|341.02|343.03|341.03|343.05|341.05|342.98|340.98|12
1727717470000|2024-09-30 17:31:10|343.04|341.04|342.96|340.96|343.06|341.06|342.96|340.96|9
1727717480000|2024-09-30 17:31:20|342.95|340.95|342.83|340.83|342.98|340.98|342.83|340.83|9
1727717490000|2024-09-30 17:31:30|342.81|340.81|342.41|340.41|342.81|340.81|342.38|340.38|21
1727717500000|2024-09-30 17:31:40|342.42|340.42|342.38|340.38|342.42|340.42|342.29|340.29|14
1727717510000|2024-09-30 17:31:50|342.41|340.41|342.36|340.36|342.43|340.43|342.35|340.35|10
1727717520000|2024-09-30 17:32:00|342.38|340.38|342.35|340.35|342.42|340.42|342.35|340.35|10
1727717530000|2024-09-30 17:32:10|342.37|340.37|342.25|340.25|342.37|340.37|342.25|340.25|10
1727717540000|2024-09-30 17:32:20|342.24|340.24|342.06|340.06|342.29|340.29|341.96|339.96|24
1727717550000|2024-09-30 17:32:30|342.05|340.05|342.11|340.11|342.11|340.11|342.02|340.02|20
1727717560000|2024-09-30 17:32:40|342.09|340.09|342.04|340.04|342.17|340.17|342.04|340.04|19
1727717570000|2024-09-30 17:32:50|342.05|340.05|341.97|339.97|342.05|340.05|341.95|339.95|21
1727717580000|2024-09-30 17:33:00|342|340|341.98|339.98|342.05|340.05|341.93|339.93|21
1727717590000|2024-09-30 17:33:10|341.96|339.96|341.96|339.96|341.98|339.98|341.96|339.96|10
1727717600000|2024-09-30 17:33:20|341.97|339.97|341.87|339.87|341.99|339.99|341.87|339.87|21
1727717610000|2024-09-30 17:33:30|341.9|339.9|342.25|340.25|342.28|340.28|341.88|339.88|14
1727717620000|2024-09-30 17:33:40|342.27|340.27|342.35|340.35|342.42|340.42|342.26|340.26|12
1727717630000|2024-09-30 17:33:50|342.34|340.34|342.34|340.34|342.41|340.41|342.34|340.34|14
1727717640000|2024-09-30 17:34:00|342.36|340.36|342.4|340.4|342.41|340.41|342.36|340.36|11
1727717650000|2024-09-30 17:34:10|342.39|340.39|342.42|340.42|342.43|340.43|342.37|340.37|14
1727717660000|2024-09-30 17:34:20|342.39|340.39|342.36|340.36|342.42|340.42|342.34|340.34|13
1727717670000|2024-09-30 17:34:30|342.37|340.37|342.4|340.4|342.4|340.4|342.33|340.33|6
1727717680000|2024-09-30 17:34:40|342.39|340.39|342.43|340.43|342.43|340.43|342.39|340.39|5
1727717720000|2024-09-30 17:35:20|342.39|340.39|342.39|340.39|342.39|340.39|342.39|340.39|1
1727717730000|2024-09-30 17:35:30|342.36|340.36|342.36|340.36|342.38|340.38|342.36|340.36|5
1727717740000|2024-09-30 17:35:40|342.37|340.37|342.42|340.42|342.43|340.43|342.37|340.37|7
1727717750000|2024-09-30 17:35:50|342.4|340.4|342.43|340.43|342.43|340.43|342.4|340.4|3
1727717760000|2024-09-30 17:36:00|342.46|340.46|342.75|340.75|342.78|340.78|342.43|340.43|17
1727717770000|2024-09-30 17:36:10|342.76|340.76|342.79|340.79|342.79|340.79|342.75|340.75|9
1727717780000|2024-09-30 17:36:20|342.77|340.77|342.78|340.78|342.79|340.79|342.71|340.71|15
1727717790000|2024-09-30 17:36:30|342.76|340.76|342.9|340.9|342.91|340.91|342.76|340.76|15
1727717800000|2024-09-30 17:36:40|342.91|340.91|342.97|340.97|342.99|340.99|342.91|340.91|12
1727717810000|2024-09-30 17:36:50|342.96|340.96|342.9|340.9|342.98|340.98|342.88|340.88|15
1727717820000|2024-09-30 17:37:00|342.89|340.89|343.01|341.01|343.01|341.01|342.84|340.84|13
1727717830000|2024-09-30 17:37:10|342.97|340.97|342.98|340.98|343.03|341.03|342.95|340.95|16
1727717840000|2024-09-30 17:37:20|342.94|340.94|342.99|340.99|342.99|340.99|342.94|340.94|20
1727717850000|2024-09-30 17:37:30|342.97|340.97|342.97|340.97|342.98|340.98|342.93|340.93|17
1727717860000|2024-09-30 17:37:40|342.96|340.96|342.74|340.74|342.97|340.97|342.74|340.74|15
1727717870000|2024-09-30 17:37:50|342.75|340.75|342.97|340.97|342.98|340.98|342.75|340.75|18
1727717880000|2024-09-30 17:38:00|342.96|340.96|343.06|341.06|343.08|341.08|342.96|340.96|11
1727717890000|2024-09-30 17:38:10|343.05|341.05|343.03|341.03|343.06|341.06|343.02|341.02|14
1727717900000|2024-09-30 17:38:20|343.06|341.06|343.1|341.1|343.1|341.1|343.03|341.03|10
1727717910000|2024-09-30 17:38:30|343.08|341.08|343.17|341.17|343.2|341.2|343.08|341.08|15
1727717920000|2024-09-30 17:38:40|343.18|341.18|343.38|341.38|343.41|341.41|343.17|341.17|18
1727717930000|2024-09-30 17:38:50|343.35|341.35|343.25|341.25|343.35|341.35|343.21|341.21|16
1727717940000|2024-09-30 17:39:00|343.27|341.27|343.27|341.27|343.27|341.27|343.24|341.24|14
1727717950000|2024-09-30 17:39:10|343.28|341.28|343.28|341.28|343.37|341.37|343.26|341.26|21
1727717960000|2024-09-30 17:39:20|343.31|341.31|343.34|341.34|343.34|341.34|343.29|341.29|13
1727717970000|2024-09-30 17:39:30|343.33|341.33|343.41|341.41|343.44|341.44|343.3|341.3|21
1727717980000|2024-09-30 17:39:40|343.38|341.38|343.35|341.35|343.38|341.38|343.35|341.35|4
1727717990000|2024-09-30 17:39:50|343.4|341.4|343.39|341.39|343.42|341.42|343.37|341.37|18
1727718000000|2024-09-30 17:40:00|343.37|341.37|343.41|341.41|343.43|341.43|343.37|341.37|11
1727718010000|2024-09-30 17:40:10|343.4|341.4|343.24|341.24|343.4|341.4|343.24|341.24|18
1727718020000|2024-09-30 17:40:20|343.26|341.26|343.43|341.43|343.43|341.43|343.26|341.26|14
1727718030000|2024-09-30 17:40:30|343.42|341.42|343.31|341.31|343.43|341.43|343.25|341.25|14
1727718040000|2024-09-30 17:40:40|343.32|341.32|343.38|341.38|343.4|341.4|343.32|341.32|14
1727718050000|2024-09-30 17:40:50|343.39|341.39|343.46|341.46|343.47|341.47|343.36|341.36|20
1727718060000|2024-09-30 17:41:00|343.45|341.45|343.56|341.56|343.57|341.57|343.45|341.45|19
1727718070000|2024-09-30 17:41:10|343.57|341.57|343.43|341.43|343.6|341.6|343.4|341.4|19
1727718080000|2024-09-30 17:41:20|343.44|341.44|343.42|341.42|343.45|341.45|343.34|341.34|20
1727718090000|2024-09-30 17:41:30|343.41|341.41|343.5|341.5|343.5|341.5|343.37|341.37|21
1727718100000|2024-09-30 17:41:40|343.51|341.51|343.48|341.48|343.52|341.52|343.48|341.48|11
1727718110000|2024-09-30 17:41:50|343.49|341.49|343.56|341.56|343.59|341.59|343.44|341.44|25
1727718120000|2024-09-30 17:42:00|343.53|341.53|343.48|341.48|343.57|341.57|343.47|341.47|9
1727718130000|2024-09-30 17:42:10|343.49|341.49|343.36|341.36|343.49|341.49|343.31|341.31|27
1727718140000|2024-09-30 17:42:20|343.37|341.37|343.45|341.45|343.45|341.45|343.37|341.37|10
1727718150000|2024-09-30 17:42:30|343.47|341.47|343.6|341.6|343.6|341.6|343.47|341.47|18
1727718160000|2024-09-30 17:42:40|343.63|341.63|343.66|341.66|343.66|341.66|343.62|341.62|7
1727718170000|2024-09-30 17:42:50|343.64|341.64|343.75|341.75|343.76|341.76|343.63|341.63|22
1727718180000|2024-09-30 17:43:00|343.74|341.74|343.76|341.76|343.76|341.76|343.71|341.71|11
1727718190000|2024-09-30 17:43:10|343.77|341.77|343.76|341.76|343.87|341.87|343.74|341.74|22
1727718200000|2024-09-30 17:43:20|343.72|341.72|343.7|341.7|343.72|341.72|343.7|341.7|3
1727718210000|2024-09-30 17:43:30|343.73|341.73|343.77|341.77|343.77|341.77|343.69|341.69|7
1727718220000|2024-09-30 17:43:40|343.76|341.76|343.75|341.75|343.76|341.76|343.73|341.73|14
1727718230000|2024-09-30 17:43:50|343.77|341.77|343.65|341.65|343.77|341.77|343.59|341.59|19
1727718240000|2024-09-30 17:44:00|343.68|341.68|343.67|341.67|343.69|341.69|343.62|341.62|16
1727718250000|2024-09-30 17:44:10|343.69|341.69|343.67|341.67|343.69|341.69|343.63|341.63|9
1727718260000|2024-09-30 17:44:20|343.66|341.66|343.68|341.68|343.68|341.68|343.65|341.65|6
1727718270000|2024-09-30 17:44:30|343.66|341.66|343.65|341.65|343.68|341.68|343.62|341.62|9
1727718280000|2024-09-30 17:44:40|343.63|341.63|343.67|341.67|343.68|341.68|343.63|341.63|13
1727718290000|2024-09-30 17:44:50|343.66|341.66|343.73|341.73|343.74|341.74|343.63|341.63|19
1727718300000|2024-09-30 17:45:00|343.7|341.7|343.65|341.65|343.7|341.7|343.63|341.63|18
1727718310000|2024-09-30 17:45:10|343.61|341.61|343.63|341.63|343.69|341.69|343.59|341.59|22
1727718320000|2024-09-30 17:45:20|343.67|341.67|343.65|341.65|343.71|341.71|343.65|341.65|18
1727718330000|2024-09-30 17:45:30|343.66|341.66|343.67|341.67|343.67|341.67|343.59|341.59|15
1727718340000|2024-09-30 17:45:40|343.69|341.69|343.7|341.7|343.75|341.75|343.69|341.69|14
1727718350000|2024-09-30 17:45:50|343.72|341.72|343.69|341.69|343.72|341.72|343.61|341.61|15
1727718360000|2024-09-30 17:46:00|343.7|341.7|343.79|341.79|343.79|341.79|343.69|341.69|9
1727718370000|2024-09-30 17:46:10|343.78|341.78|343.78|341.78|343.83|341.83|343.75|341.75|25
1727718380000|2024-09-30 17:46:20|343.76|341.76|343.78|341.78|343.79|341.79|343.75|341.75|16
1727718390000|2024-09-30 17:46:30|343.77|341.77|343.61|341.61|343.77|341.77|343.61|341.61|18
1727718400000|2024-09-30 17:46:40|343.62|341.62|343.68|341.68|343.69|341.69|343.61|341.61|11
1727718410000|2024-09-30 17:46:50|343.7|341.7|343.66|341.66|343.71|341.71|343.65|341.65|19
1727718420000|2024-09-30 17:47:00|343.65|341.65|343.64|341.64|343.67|341.67|343.63|341.63|15
1727718430000|2024-09-30 17:47:10|343.63|341.63|343.62|341.62|343.63|341.63|343.62|341.62|8
1727718440000|2024-09-30 17:47:20|343.6|341.6|343.44|341.44|343.6|341.6|343.44|341.44|16
1727718450000|2024-09-30 17:47:30|343.42|341.42|343.44|341.44|343.45|341.45|343.42|341.42|13
1727718460000|2024-09-30 17:47:40|343.45|341.45|343.44|341.44|343.45|341.45|343.4|341.4|13
1727718470000|2024-09-30 17:47:50|343.42|341.42|343.43|341.43|343.48|341.48|343.42|341.42|13
1727718480000|2024-09-30 17:48:00|343.42|341.42|343.35|341.35|343.47|341.47|343.35|341.35|21
1727718490000|2024-09-30 17:48:10|343.36|341.36|343.36|341.36|343.36|341.36|343.29|341.29|19
1727718500000|2024-09-30 17:48:20|343.35|341.35|343.37|341.37|343.4|341.4|343.33|341.33|11
1727718510000|2024-09-30 17:48:30|343.33|341.33|343.44|341.44|343.47|341.47|343.33|341.33|18
1727718520000|2024-09-30 17:48:40|343.43|341.43|343.41|341.41|343.43|341.43|343.37|341.37|12
1727718530000|2024-09-30 17:48:50|343.43|341.43|343.54|341.54|343.54|341.54|343.4|341.4|15
1727718540000|2024-09-30 17:49:00|343.53|341.53|343.58|341.58|343.58|341.58|343.51|341.51|15
1727718550000|2024-09-30 17:49:10|343.57|341.57|343.56|341.56|343.58|341.58|343.51|341.51|23
1727718560000|2024-09-30 17:49:20|343.57|341.57|343.56|341.56|343.6|341.6|343.51|341.51|14
1727718570000|2024-09-30 17:49:30|343.53|341.53|343.55|341.55|343.61|341.61|343.53|341.53|20
1727718580000|2024-09-30 17:49:40|343.56|341.56|343.55|341.55|343.58|341.58|343.53|341.53|18
1727718590000|2024-09-30 17:49:50|343.52|341.52|343.49|341.49|343.52|341.52|343.49|341.49|3
1727718600000|2024-09-30 17:50:00|343.45|341.45|343.43|341.43|343.45|341.45|343.43|341.43|3
1727718610000|2024-09-30 17:50:10|343.44|341.44|343.37|341.37|343.46|341.46|343.35|341.35|12
1727718620000|2024-09-30 17:50:20|343.38|341.38|343.45|341.45|343.45|341.45|343.36|341.36|9
1727718630000|2024-09-30 17:50:30|343.47|341.47|343.36|341.36|343.48|341.48|343.33|341.33|10
1727718640000|2024-09-30 17:50:40|343.38|341.38|343.34|341.34|343.39|341.39|343.34|341.34|11
1727718650000|2024-09-30 17:50:50|343.35|341.35|343.32|341.32|343.36|341.36|343.32|341.32|7
1727718660000|2024-09-30 17:51:00|343.33|341.33|343.36|341.36|343.36|341.36|343.32|341.32|10
1727718670000|2024-09-30 17:51:10|343.39|341.39|343.37|341.37|343.4|341.4|343.34|341.34|18
1727718680000|2024-09-30 17:51:20|343.38|341.38|343.44|341.44|343.44|341.44|343.38|341.38|4
1727718690000|2024-09-30 17:51:30|343.42|341.42|343.55|341.55|343.55|341.55|343.42|341.42|16
1727718700000|2024-09-30 17:51:40|343.57|341.57|343.53|341.53|343.57|341.57|343.52|341.52|8
1727718710000|2024-09-30 17:51:50|343.54|341.54|343.53|341.53|343.55|341.55|343.53|341.53|5
1727718720000|2024-09-30 17:52:00|343.52|341.52|343.54|341.54|343.54|341.54|343.51|341.51|5
1727718730000|2024-09-30 17:52:10|343.52|341.52|343.52|341.52|343.53|341.53|343.51|341.51|7
1727718740000|2024-09-30 17:52:20|343.5|341.5|343.52|341.52|343.52|341.52|343.5|341.5|5
1727718750000|2024-09-30 17:52:30|343.54|341.54|343.53|341.53|343.55|341.55|343.5|341.5|7
1727718760000|2024-09-30 17:52:40|343.52|341.52|343.49|341.49|343.54|341.54|343.49|341.49|6
1727718770000|2024-09-30 17:52:50|343.48|341.48|343.34|341.34|343.48|341.48|343.34|341.34|17
1727718780000|2024-09-30 17:53:00|343.31|341.31|343.31|341.31|343.31|341.31|343.31|341.31|1
1727718790000|2024-09-30 17:53:10|343.34|341.34|343.32|341.32|343.34|341.34|343.31|341.31|4
1727718800000|2024-09-30 17:53:20|343.31|341.31|343.32|341.32|343.32|341.32|343.3|341.3|8
1727718810000|2024-09-30 17:53:30|343.34|341.34|343.23|341.23|343.35|341.35|343.23|341.23|10
1727718820000|2024-09-30 17:53:40|343.22|341.22|343.24|341.24|343.24|341.24|343.22|341.22|9
1727718830000|2024-09-30 17:53:50|343.22|341.22|343.25|341.25|343.27|341.27|343.22|341.22|11
1727718840000|2024-09-30 17:54:00|343.26|341.26|343.28|341.28|343.28|341.28|343.24|341.24|8
1727718850000|2024-09-30 17:54:10|343.27|341.27|343.27|341.27|343.27|341.27|343.26|341.26|5
1727718860000|2024-09-30 17:54:20|343.26|341.26|343.22|341.22|343.26|341.26|343.22|341.22|6
1727718870000|2024-09-30 17:54:30|343.25|341.25|343.21|341.21|343.25|341.25|343.2|341.2|7
1727718880000|2024-09-30 17:54:40|343.2|341.2|343.24|341.24|343.24|341.24|343.2|341.2|9
1727718890000|2024-09-30 17:54:50|343.23|341.23|343.33|341.33|343.34|341.34|343.23|341.23|11
1727718900000|2024-09-30 17:55:00|343.32|341.32|343.55|341.55|343.73|341.73|343.3|341.3|22
1727718910000|2024-09-30 17:55:10|343.54|341.54|343.33|341.33|343.55|341.55|343.33|341.33|17
1727718920000|2024-09-30 17:55:20|343.31|341.31|343.36|341.36|343.38|341.38|343.31|341.31|14
1727718930000|2024-09-30 17:55:30|343.33|341.33|343.39|341.39|343.45|341.45|343.33|341.33|15
1727718940000|2024-09-30 17:55:40|343.4|341.4|343.42|341.42|343.42|341.42|343.4|341.4|2
1727718950000|2024-09-30 17:55:50|343.47|341.47|343.45|341.45|343.47|341.47|343.42|341.42|21
1727718960000|2024-09-30 17:56:00|343.46|341.46|343.45|341.45|343.48|341.48|343.44|341.44|15
1727718970000|2024-09-30 17:56:10|343.44|341.44|343.44|341.44|343.49|341.49|343.41|341.41|22
1727718980000|2024-09-30 17:56:20|343.42|341.42|343.58|341.58|343.58|341.58|343.38|341.38|13
1727718990000|2024-09-30 17:56:30|343.55|341.55|343.54|341.54|343.61|341.61|343.51|341.51|18
1727719000000|2024-09-30 17:56:40|343.53|341.53|343.37|341.37|343.53|341.53|343.33|341.33|19
1727719010000|2024-09-30 17:56:50|343.33|341.33|343.33|341.33|343.41|341.41|343.31|341.31|24
1727719020000|2024-09-30 17:57:00|343.28|341.28|343.29|341.29|343.33|341.33|343.23|341.23|19
1727719030000|2024-09-30 17:57:10|343.31|341.31|343.48|341.48|343.48|341.48|343.26|341.26|23
1727719040000|2024-09-30 17:57:20|343.49|341.49|343.6|341.6|343.61|341.61|343.48|341.48|10
1727719050000|2024-09-30 17:57:30|343.61|341.61|343.55|341.55|343.62|341.62|343.55|341.55|20
1727719060000|2024-09-30 17:57:40|343.56|341.56|343.47|341.47|343.57|341.57|343.46|341.46|14
1727719070000|2024-09-30 17:57:50|343.5|341.5|343.55|341.55|343.57|341.57|343.5|341.5|14
1727719080000|2024-09-30 17:58:00|343.56|341.56|343.59|341.59|343.62|341.62|343.55|341.55|14
1727719090000|2024-09-30 17:58:10|343.63|341.63|343.66|341.66|343.66|341.66|343.59|341.59|13
1727719100000|2024-09-30 17:58:20|343.64|341.64|343.67|341.67|343.69|341.69|343.63|341.63|8
1727719110000|2024-09-30 17:58:30|343.65|341.65|343.71|341.71|343.72|341.72|343.65|341.65|12
1727719120000|2024-09-30 17:58:40|343.73|341.73|343.74|341.74|343.75|341.75|343.7|341.7|9
1727719130000|2024-09-30 17:58:50|343.71|341.71|343.75|341.75|343.77|341.77|343.71|341.71|12
1727719140000|2024-09-30 17:59:00|343.76|341.76|343.73|341.73|343.77|341.77|343.71|341.71|16
1727719150000|2024-09-30 17:59:10|343.76|341.76|343.75|341.75|343.8|341.8|343.72|341.72|26
1727719160000|2024-09-30 17:59:20|343.73|341.73|344.02|342.02|344.03|342.03|343.73|341.73|13
1727719170000|2024-09-30 17:59:30|344.03|342.03|344.08|342.08|344.08|342.08|344.01|342.01|15
1727719180000|2024-09-30 17:59:40|344.1|342.1|344.14|342.14|344.14|342.14|344.09|342.09|16
1727719190000|2024-09-30 17:59:50|344.13|342.13|344.11|342.11|344.15|342.15|344.06|342.06|13
1727719200000|2024-09-30 18:00:00|344.12|342.12|344.2|342.2|344.2|342.2|344.12|342.12|7
1727719210000|2024-09-30 18:00:10|344.23|342.23|344.28|342.28|344.29|342.29|344.21|342.21|27
1727719220000|2024-09-30 18:00:20|344.26|342.26|344.25|342.25|344.26|342.26|344.11|342.11|20
1727719230000|2024-09-30 18:00:30|344.24|342.24|344.25|342.25|344.26|342.26|344.19|342.19|24
1727719240000|2024-09-30 18:00:40|344.26|342.26|344.22|342.22|344.28|342.28|344.22|342.22|11
1727719250000|2024-09-30 18:00:50|344.2|342.2|344.22|342.22|344.24|342.24|344.19|342.19|20
1727719260000|2024-09-30 18:01:00|344.23|342.23|344.22|342.22|344.25|342.25|344.22|342.22|6
1727719270000|2024-09-30 18:01:10|344.21|342.21|344.15|342.15|344.24|342.24|344.15|342.15|15
1727719280000|2024-09-30 18:01:20|344.13|342.13|344.19|342.19|344.22|342.22|344.12|342.12|12
1727719290000|2024-09-30 18:01:30|344.17|342.17|343.92|341.92|344.17|342.17|343.84|341.84|19
1727719300000|2024-09-30 18:01:40|343.91|341.91|343.91|341.91|343.94|341.94|343.89|341.89|14
1727719310000|2024-09-30 18:01:50|343.9|341.9|343.82|341.82|343.9|341.9|343.8|341.8|12
1727719320000|2024-09-30 18:02:00|343.81|341.81|343.91|341.91|343.91|341.91|343.81|341.81|11
1727719330000|2024-09-30 18:02:10|343.9|341.9|343.91|341.91|343.92|341.92|343.88|341.88|8
1727719340000|2024-09-30 18:02:20|343.9|341.9|343.94|341.94|343.96|341.96|343.9|341.9|8
1727719350000|2024-09-30 18:02:30|343.93|341.93|343.95|341.95|344.03|342.03|343.92|341.92|12
1727719360000|2024-09-30 18:02:40|343.93|341.93|344.1|342.1|344.12|342.12|343.93|341.93|8
1727719370000|2024-09-30 18:02:50|344.11|342.11|344.1|342.1|344.15|342.15|344.04|342.04|19
1727719380000|2024-09-30 18:03:00|344.11|342.11|344.12|342.12|344.14|342.14|344.1|342.1|16
1727719390000|2024-09-30 18:03:10|344.1|342.1|344.2|342.2|344.2|342.2|344.1|342.1|17
1727719400000|2024-09-30 18:03:20|344.22|342.22|344.21|342.21|344.3|342.3|344.2|342.2|13
1727719410000|2024-09-30 18:03:30|344.23|342.23|344.1|342.1|344.23|342.23|344.09|342.09|10
1727719420000|2024-09-30 18:03:40|344.09|342.09|344|342|344.09|342.09|344|342|9
1727719430000|2024-09-30 18:03:50|343.99|341.99|343.95|341.95|343.99|341.99|343.95|341.95|6
1727719440000|2024-09-30 18:04:00|343.94|341.94|343.97|341.97|343.97|341.97|343.93|341.93|6
1727719450000|2024-09-30 18:04:10|343.96|341.96|344.19|342.19|344.19|342.19|343.96|341.96|17
1727719460000|2024-09-30 18:04:20|344.23|342.23|344.3|342.3|344.31|342.31|344.23|342.23|9
1727719470000|2024-09-30 18:04:30|344.31|342.31|344.21|342.21|344.31|342.31|344.21|342.21|12
1727719480000|2024-09-30 18:04:40|344.22|342.22|344.22|342.22|344.23|342.23|344.19|342.19|5
1727719490000|2024-09-30 18:04:50|344.23|342.23|344.31|342.31|344.34|342.34|344.23|342.23|8
1727719500000|2024-09-30 18:05:00|344.3|342.3|344.34|342.34|344.36|342.36|344.28|342.28|15
1727719510000|2024-09-30 18:05:10|344.33|342.33|344.34|342.34|344.36|342.36|344.22|342.22|17
1727719520000|2024-09-30 18:05:20|344.3|342.3|344.21|342.21|344.3|342.3|344.2|342.2|8
1727719530000|2024-09-30 18:05:30|344.23|342.23|344.09|342.09|344.23|342.23|344.09|342.09|13
1727719540000|2024-09-30 18:05:40|344.08|342.08|344.07|342.07|344.1|342.1|343.97|341.97|17
1727719550000|2024-09-30 18:05:50|344.12|342.12|344.05|342.05|344.14|342.14|344.05|342.05|11
1727719560000|2024-09-30 18:06:00|344.04|342.04|343.97|341.97|344.04|342.04|343.93|341.93|11
1727719570000|2024-09-30 18:06:10|343.96|341.96|343.92|341.92|343.97|341.97|343.92|341.92|6
1727719580000|2024-09-30 18:06:20|343.91|341.91|343.87|341.87|343.92|341.92|343.84|341.84|15
1727719590000|2024-09-30 18:06:30|343.89|341.89|343.85|341.85|343.91|341.91|343.83|341.83|17
1727719600000|2024-09-30 18:06:40|343.84|341.84|343.6|341.6|343.87|341.87|343.6|341.6|14
1727719610000|2024-09-30 18:06:50|343.52|341.52|343.43|341.43|343.52|341.52|343.43|341.43|4
1727719620000|2024-09-30 18:07:00|343.37|341.37|343.22|341.22|343.37|341.37|343.21|341.21|17
1727719630000|2024-09-30 18:07:10|343.21|341.21|343.01|341.01|343.26|341.26|343|341|13
1727719640000|2024-09-30 18:07:20|343.02|341.02|343.03|341.03|343.07|341.07|342.99|340.99|20
1727719650000|2024-09-30 18:07:30|343.02|341.02|343.15|341.15|343.15|341.15|343.01|341.01|12
1727719660000|2024-09-30 18:07:40|343.14|341.14|343.11|341.11|343.15|341.15|343.05|341.05|19
1727719670000|2024-09-30 18:07:50|343.12|341.12|343.12|341.12|343.17|341.17|343.09|341.09|15
1727719680000|2024-09-30 18:08:00|343.11|341.11|343.04|341.04|343.17|341.17|343.03|341.03|25
1727719690000|2024-09-30 18:08:10|343.03|341.03|342.98|340.98|343.03|341.03|342.91|340.91|19
1727719700000|2024-09-30 18:08:20|343|341|343.11|341.11|343.14|341.14|342.97|340.97|8
1727719710000|2024-09-30 18:08:30|343.16|341.16|343.26|341.26|343.27|341.27|343.14|341.14|7
1727719720000|2024-09-30 18:08:40|343.24|341.24|343.25|341.25|343.25|341.25|343.16|341.16|14
1727719730000|2024-09-30 18:08:50|343.24|341.24|343.27|341.27|343.29|341.29|343.21|341.21|12
1727719740000|2024-09-30 18:09:00|343.25|341.25|343.32|341.32|343.44|341.44|343.25|341.25|19
1727719750000|2024-09-30 18:09:10|343.3|341.3|343.18|341.18|343.3|341.3|343.14|341.14|15
1727719760000|2024-09-30 18:09:20|343.15|341.15|343.11|341.11|343.15|341.15|343.11|341.11|3
1727719770000|2024-09-30 18:09:30|343.13|341.13|343.19|341.19|343.2|341.2|343.13|341.13|3
1727719780000|2024-09-30 18:09:40|343.17|341.17|343.07|341.07|343.19|341.19|343.07|341.07|9
1727719790000|2024-09-30 18:09:50|343.06|341.06|343.09|341.09|343.09|341.09|343.03|341.03|9
1727719800000|2024-09-30 18:10:00|343.08|341.08|343.06|341.06|343.1|341.1|343.05|341.05|12
1727719810000|2024-09-30 18:10:10|343.1|341.1|343.07|341.07|343.11|341.11|343.07|341.07|7
1727719820000|2024-09-30 18:10:20|343.11|341.11|343.11|341.11|343.11|341.11|343.04|341.04|10
1727719830000|2024-09-30 18:10:30|343.09|341.09|343.1|341.1|343.11|341.11|343.06|341.06|6
1727719840000|2024-09-30 18:10:40|343.11|341.11|343.13|341.13|343.15|341.15|343.11|341.11|10
1727719850000|2024-09-30 18:10:50|343.12|341.12|343.11|341.11|343.12|341.12|343.1|341.1|9
1727719860000|2024-09-30 18:11:00|343.1|341.1|343.08|341.08|343.11|341.11|343.07|341.07|7
1727719870000|2024-09-30 18:11:10|343.11|341.11|343.11|341.11|343.2|341.2|343.11|341.11|11
1727719880000|2024-09-30 18:11:20|343.1|341.1|343.01|341.01|343.1|341.1|343.01|341.01|17
1727719890000|2024-09-30 18:11:30|343|341|342.68|340.68|343|341|342.67|340.67|13
1727719900000|2024-09-30 18:11:40|342.59|340.59|342.55|340.55|342.59|340.59|342.52|340.52|21
1727719910000|2024-09-30 18:11:50|342.56|340.56|342.61|340.61|342.68|340.68|342.55|340.55|17
1727719920000|2024-09-30 18:12:00|342.6|340.6|342.65|340.65|342.67|340.67|342.59|340.59|22
1727719930000|2024-09-30 18:12:10|342.66|340.66|342.96|340.96|342.96|340.96|342.66|340.66|22
1727719940000|2024-09-30 18:12:20|342.95|340.95|342.92|340.92|343|341|342.85|340.85|21
1727719950000|2024-09-30 18:12:30|342.96|340.96|343.09|341.09|343.13|341.13|342.94|340.94|22
1727719960000|2024-09-30 18:12:40|343.08|341.08|343.09|341.09|343.09|341.09|343.04|341.04|11
1727719970000|2024-09-30 18:12:50|343.11|341.11|342.96|340.96|343.11|341.11|342.94|340.94|15
1727719980000|2024-09-30 18:13:00|342.95|340.95|342.96|340.96|342.99|340.99|342.92|340.92|16
1727719990000|2024-09-30 18:13:10|342.97|340.97|342.87|340.87|343|341|342.86|340.86|18
1727720000000|2024-09-30 18:13:20|342.86|340.86|342.78|340.78|342.86|340.86|342.68|340.68|24
1727720010000|2024-09-30 18:13:30|342.76|340.76|342.74|340.74|342.78|340.78|342.72|340.72|13
1727720020000|2024-09-30 18:13:40|342.73|340.73|342.59|340.59|342.74|340.74|342.51|340.51|21
1727720030000|2024-09-30 18:13:50|342.58|340.58|342.57|340.57|342.59|340.59|342.56|340.56|7
1727720040000|2024-09-30 18:14:00|342.56|340.56|342.49|340.49|342.57|340.57|342.46|340.46|23
1727720050000|2024-09-30 18:14:10|342.5|340.5|342.55|340.55|342.6|340.6|342.39|340.39|22
1727720060000|2024-09-30 18:14:20|342.56|340.56|342.66|340.66|342.69|340.69|342.56|340.56|16
1727720070000|2024-09-30 18:14:30|342.68|340.68|342.88|340.88|342.88|340.88|342.67|340.67|17
1727720080000|2024-09-30 18:14:40|342.9|340.9|342.96|340.96|343|341|342.9|340.9|10
1727720090000|2024-09-30 18:14:50|343|341|343|341|343|341|342.94|340.94|16
1727720100000|2024-09-30 18:15:00|342.99|340.99|342.84|340.84|342.99|340.99|342.81|340.81|32
1727720110000|2024-09-30 18:15:10|342.83|340.83|342.92|340.92|342.99|340.99|342.83|340.83|24
1727720120000|2024-09-30 18:15:20|342.9|340.9|342.72|340.72|342.96|340.96|342.72|340.72|27
1727720130000|2024-09-30 18:15:30|342.71|340.71|342.72|340.72|342.86|340.86|342.71|340.71|9
1727720140000|2024-09-30 18:15:40|342.77|340.77|342.76|340.76|342.85|340.85|342.76|340.76|6
1727720150000|2024-09-30 18:15:50|342.77|340.77|342.65|340.65|342.77|340.77|342.6|340.6|20
1727720160000|2024-09-30 18:16:00|342.62|340.62|342.67|340.67|342.67|340.67|342.57|340.57|20
1727720170000|2024-09-30 18:16:10|342.69|340.69|342.65|340.65|342.73|340.73|342.6|340.6|20
1727720180000|2024-09-30 18:16:20|342.64|340.64|342.63|340.63|342.65|340.65|342.52|340.52|18
1727720190000|2024-09-30 18:16:30|342.64|340.64|342.76|340.76|342.76|340.76|342.58|340.58|23
1727720200000|2024-09-30 18:16:40|342.73|340.73|342.7|340.7|342.74|340.74|342.64|340.64|15
1727720210000|2024-09-30 18:16:50|342.68|340.68|342.57|340.57|342.71|340.71|342.57|340.57|20
1727720220000|2024-09-30 18:17:00|342.55|340.55|342.43|340.43|342.59|340.59|342.43|340.43|19
1727720230000|2024-09-30 18:17:10|342.42|340.42|342.3|340.3|342.45|340.45|342.3|340.3|20
1727720240000|2024-09-30 18:17:20|342.24|340.24|342.23|340.23|342.3|340.3|342.14|340.14|24
1727720250000|2024-09-30 18:17:30|342.22|340.22|341.77|339.77|342.22|340.22|341.77|339.77|26
1727720260000|2024-09-30 18:17:40|341.79|339.79|341.91|339.91|341.91|339.91|341.76|339.76|19
1727720270000|2024-09-30 18:17:50|341.93|339.93|342.02|340.02|342.06|340.06|341.91|339.91|15
1727720280000|2024-09-30 18:18:00|342.05|340.05|341.99|339.99|342.08|340.08|341.9|339.9|19
1727720290000|2024-09-30 18:18:10|342.01|340.01|342.27|340.27|342.29|340.29|342|340|13
1727720300000|2024-09-30 18:18:20|342.28|340.28|342.2|340.2|342.33|340.33|342.2|340.2|17
1727720310000|2024-09-30 18:18:30|342.19|340.19|341.88|339.88|342.19|340.19|341.88|339.88|19
1727720320000|2024-09-30 18:18:40|341.83|339.83|341.85|339.85|341.85|339.85|341.83|339.83|3
1727720330000|2024-09-30 18:18:50|341.88|339.88|342.22|340.22|342.25|340.25|341.88|339.88|15
1727720340000|2024-09-30 18:19:00|342.2|340.2|342.1|340.1|342.23|340.23|342.03|340.03|20
1727720350000|2024-09-30 18:19:10|342.12|340.12|342.27|340.27|342.28|340.28|342.02|340.02|22
1727720360000|2024-09-30 18:19:20|342.26|340.26|342.27|340.27|342.28|340.28|342.11|340.11|22
1727720370000|2024-09-30 18:19:30|342.28|340.28|342.24|340.24|342.28|340.28|342.17|340.17|15
1727720380000|2024-09-30 18:19:40|342.23|340.23|342.48|340.48|342.5|340.5|342.23|340.23|23
1727720390000|2024-09-30 18:19:50|342.47|340.47|342.21|340.21|342.47|340.47|342.21|340.21|16
1727720400000|2024-09-30 18:20:00|342.07|340.07|342|340|342.07|340.07|341.81|339.81|29
1727720410000|2024-09-30 18:20:10|341.98|339.98|341.93|339.93|341.98|339.98|341.81|339.81|28
1727720420000|2024-09-30 18:20:20|341.92|339.92|341.83|339.83|342|340|341.8|339.8|23
1727720430000|2024-09-30 18:20:30|341.81|339.81|341.85|339.85|341.93|339.93|341.77|339.77|30
1727720440000|2024-09-30 18:20:40|341.81|339.81|341.72|339.72|341.87|339.87|341.72|339.72|30
1727720450000|2024-09-30 18:20:50|341.74|339.74|341.73|339.73|341.82|339.82|341.67|339.67|22
1727720460000|2024-09-30 18:21:00|341.71|339.71|341.57|339.57|341.71|339.71|341.57|339.57|5
1727720470000|2024-09-30 18:21:10|341.5|339.5|341.47|339.47|341.67|339.67|341.46|339.46|29
1727720480000|2024-09-30 18:21:20|341.56|339.56|341.55|339.55|341.63|339.63|341.54|339.54|23
1727720490000|2024-09-30 18:21:30|341.52|339.52|341.46|339.46|341.52|339.52|341.43|339.43|18
1727720500000|2024-09-30 18:21:40|341.48|339.48|341.41|339.41|341.5|339.5|341.4|339.4|17
1727720510000|2024-09-30 18:21:50|341.42|339.42|341.38|339.38|341.44|339.44|341.34|339.34|17
1727720520000|2024-09-30 18:22:00|341.39|339.39|341.73|339.73|341.76|339.76|341.39|339.39|25
1727720530000|2024-09-30 18:22:10|341.74|339.74|341.53|339.53|341.77|339.77|341.51|339.51|23
1727720540000|2024-09-30 18:22:20|341.54|339.54|341.34|339.34|341.54|339.54|341.26|339.26|22
1727720550000|2024-09-30 18:22:30|341.42|339.42|341.4|339.4|341.47|339.47|341.38|339.38|16
1727720560000|2024-09-30 18:22:40|341.36|339.36|341.45|339.45|341.45|339.45|341.3|339.3|21
1727720570000|2024-09-30 18:22:50|341.39|339.39|341.49|339.49|341.49|339.49|341.38|339.38|11
1727720580000|2024-09-30 18:23:00|341.47|339.47|341.38|339.38|341.47|339.47|341.26|339.26|26
1727720590000|2024-09-30 18:23:10|341.37|339.37|341.5|339.5|341.52|339.52|341.37|339.37|18
1727720600000|2024-09-30 18:23:20|341.45|339.45|341.35|339.35|341.5|339.5|341.29|339.29|31
1727720610000|2024-09-30 18:23:30|341.34|339.34|341.48|339.48|341.48|339.48|341.29|339.29|22
1727720620000|2024-09-30 18:23:40|341.45|339.45|341.38|339.38|341.45|339.45|341.34|339.34|27
1727720630000|2024-09-30 18:23:50|341.39|339.39|341.36|339.36|341.39|339.39|341.3|339.3|19
1727720640000|2024-09-30 18:24:00|341.34|339.34|341.66|339.66|341.66|339.66|341.34|339.34|12
1727720650000|2024-09-30 18:24:10|341.68|339.68|341.67|339.67|341.68|339.68|341.61|339.61|24
1727720660000|2024-09-30 18:24:20|341.66|339.66|341.37|339.37|341.67|339.67|341.3|339.3|24
1727720670000|2024-09-30 18:24:30|341.36|339.36|341.42|339.42|341.47|339.47|341.36|339.36|17
1727720680000|2024-09-30 18:24:40|341.41|339.41|341.46|339.46|341.46|339.46|341.41|339.41|8
1727720690000|2024-09-30 18:24:50|341.53|339.53|342.07|340.07|342.2|340.2|341.47|339.47|16
1727720700000|2024-09-30 18:25:00|342.08|340.08|342.12|340.12|342.15|340.15|342.05|340.05|19
1727720710000|2024-09-30 18:25:10|342.13|340.13|342.22|340.22|342.24|340.24|342.13|340.13|18
1727720720000|2024-09-30 18:25:20|342.21|340.21|342.24|340.24|342.24|340.24|342.16|340.16|25
1727720730000|2024-09-30 18:25:30|342.23|340.23|342.23|340.23|342.24|340.24|342.23|340.23|9
1727720740000|2024-09-30 18:25:40|342.22|340.22|342.07|340.07|342.24|340.24|342.07|340.07|10
1727720750000|2024-09-30 18:25:50|342.06|340.06|342.11|340.11|342.11|340.11|341.96|339.96|20
1727720760000|2024-09-30 18:26:00|342.1|340.1|341.98|339.98|342.11|340.11|341.95|339.95|26
1727720770000|2024-09-30 18:26:10|341.97|339.97|341.89|339.89|341.98|339.98|341.83|339.83|24
1727720780000|2024-09-30 18:26:20|341.88|339.88|341.79|339.79|341.91|339.91|341.79|339.79|21
1727720790000|2024-09-30 18:26:30|341.78|339.78|341.74|339.74|341.78|339.78|341.68|339.68|22
1727720800000|2024-09-30 18:26:40|341.7|339.7|341.64|339.64|341.7|339.7|341.6|339.6|19
1727720810000|2024-09-30 18:26:50|341.63|339.63|341.65|339.65|341.74|339.74|341.61|339.61|21
1727720820000|2024-09-30 18:27:00|341.61|339.61|341.69|339.69|341.7|339.7|341.56|339.56|22
1727720830000|2024-09-30 18:27:10|341.7|339.7|341.72|339.72|341.74|339.74|341.63|339.63|20
1727720840000|2024-09-30 18:27:20|341.74|339.74|341.58|339.58|341.74|339.74|341.55|339.55|15
1727720850000|2024-09-30 18:27:30|341.57|339.57|341.54|339.54|341.63|339.63|341.54|339.54|18
1727720860000|2024-09-30 18:27:40|341.53|339.53|341.58|339.58|341.61|339.61|341.53|339.53|24
1727720870000|2024-09-30 18:27:50|341.57|339.57|341.54|339.54|341.57|339.57|341.52|339.52|18
1727720880000|2024-09-30 18:28:00|341.56|339.56|341.45|339.45|341.57|339.57|341.36|339.36|27
1727720890000|2024-09-30 18:28:10|341.46|339.46|341.58|339.58|341.58|339.58|341.44|339.44|26
1727720900000|2024-09-30 18:28:20|341.56|339.56|341.54|339.54|341.58|339.58|341.53|339.53|20
1727720910000|2024-09-30 18:28:30|341.56|339.56|341.73|339.73|341.74|339.74|341.54|339.54|17
1727720920000|2024-09-30 18:28:40|341.72|339.72|341.69|339.69|341.79|339.79|341.69|339.69|15
1727720930000|2024-09-30 18:28:50|341.7|339.7|341.88|339.88|341.88|339.88|341.7|339.7|15
1727720940000|2024-09-30 18:29:00|341.86|339.86|341.86|339.86|341.88|339.88|341.81|339.81|22
1727720950000|2024-09-30 18:29:10|341.82|339.82|341.75|339.75|341.94|339.94|341.75|339.75|26
1727720960000|2024-09-30 18:29:20|341.74|339.74|341.53|339.53|341.74|339.74|341.53|339.53|12
1727720970000|2024-09-30 18:29:30|341.52|339.52|341.46|339.46|341.57|339.57|341.4|339.4|25
1727720980000|2024-09-30 18:29:40|341.47|339.47|341.46|339.46|341.52|339.52|341.43|339.43|18
1727720990000|2024-09-30 18:29:50|341.49|339.49|341.45|339.45|341.54|339.54|341.45|339.45|20
1727721000000|2024-09-30 18:30:00|341.46|339.46|341.36|339.36|341.46|339.46|341.33|339.33|21
1727721010000|2024-09-30 18:30:10|341.35|339.35|341.3|339.3|341.4|339.4|341.3|339.3|21
1727721020000|2024-09-30 18:30:20|341.29|339.29|341.22|339.22|341.29|339.29|341.16|339.16|22
1727721030000|2024-09-30 18:30:30|341.25|339.25|341.26|339.26|341.26|339.26|341.17|339.17|22
1727721040000|2024-09-30 18:30:40|341.24|339.24|341.21|339.21|341.24|339.24|341.2|339.2|8
1727721050000|2024-09-30 18:30:50|341.19|339.19|341.24|339.24|341.24|339.24|341.18|339.18|9
1727721060000|2024-09-30 18:31:00|341.2|339.2|341.16|339.16|341.22|339.22|341.14|339.14|16
1727721070000|2024-09-30 18:31:10|341.14|339.14|341.23|339.23|341.23|339.23|341.14|339.14|14
1727721080000|2024-09-30 18:31:20|341.22|339.22|341.1|339.1|341.33|339.33|341.1|339.1|19
1727721090000|2024-09-30 18:31:30|341.08|339.08|341.01|339.01|341.08|339.08|341.01|339.01|8
1727721100000|2024-09-30 18:31:40|341.03|339.03|341.04|339.04|341.05|339.05|341.03|339.03|13
1727721110000|2024-09-30 18:31:50|341.02|339.02|341.19|339.19|341.21|339.21|341.01|339.01|18
1727721120000|2024-09-30 18:32:00|341.18|339.18|341.12|339.12|341.23|339.23|341.08|339.08|20
1727721130000|2024-09-30 18:32:10|341.13|339.13|341.18|339.18|341.19|339.19|341.09|339.09|22
1727721140000|2024-09-30 18:32:20|341.2|339.2|341.37|339.37|341.37|339.37|341.19|339.19|25
1727721150000|2024-09-30 18:32:30|341.36|339.36|341.48|339.48|341.48|339.48|341.36|339.36|16
1727721160000|2024-09-30 18:32:40|341.49|339.49|341.63|339.63|341.63|339.63|341.47|339.47|15
1727721170000|2024-09-30 18:32:50|341.62|339.62|341.61|339.61|341.65|339.65|341.61|339.61|11
1727721180000|2024-09-30 18:33:00|341.57|339.57|341.71|339.71|341.71|339.71|341.57|339.57|12
1727721190000|2024-09-30 18:33:10|341.69|339.69|341.78|339.78|341.79|339.79|341.67|339.67|27
1727721200000|2024-09-30 18:33:20|341.77|339.77|341.87|339.87|341.94|339.94|341.73|339.73|20
1727721210000|2024-09-30 18:33:30|341.88|339.88|341.93|339.93|341.96|339.96|341.88|339.88|19
1727721220000|2024-09-30 18:33:40|341.91|339.91|341.97|339.97|341.98|339.98|341.9|339.9|24
1727721230000|2024-09-30 18:33:50|341.98|339.98|341.95|339.95|341.98|339.98|341.93|339.93|12
1727721240000|2024-09-30 18:34:00|341.92|339.92|342|340|342.11|340.11|341.92|339.92|26
1727721250000|2024-09-30 18:34:10|341.95|339.95|342|340|342.08|340.08|341.88|339.88|23
1727721260000|2024-09-30 18:34:20|342.01|340.01|342.1|340.1|342.11|340.11|342.01|340.01|13
1727721270000|2024-09-30 18:34:30|342.14|340.14|342.11|340.11|342.19|340.19|342.09|340.09|18
1727721280000|2024-09-30 18:34:40|342.1|340.1|341.98|339.98|342.14|340.14|341.98|339.98|29
1727721290000|2024-09-30 18:34:50|341.95|339.95|341.84|339.84|341.95|339.95|341.84|339.84|13
1727721300000|2024-09-30 18:35:00|341.85|339.85|341.63|339.63|341.89|339.89|341.63|339.63|27
1727721310000|2024-09-30 18:35:10|341.62|339.62|341.66|339.66|341.7|339.7|341.61|339.61|22
1727721320000|2024-09-30 18:35:20|341.67|339.67|341.55|339.55|341.68|339.68|341.55|339.55|22
1727721330000|2024-09-30 18:35:30|341.52|339.52|341.54|339.54|341.54|339.54|341.39|339.39|18
1727721340000|2024-09-30 18:35:40|341.53|339.53|341.75|339.75|341.81|339.81|341.5|339.5|27
1727721350000|2024-09-30 18:35:50|341.73|339.73|341.63|339.63|341.76|339.76|341.62|339.62|17
1727721360000|2024-09-30 18:36:00|341.64|339.64|341.71|339.71|341.77|339.77|341.63|339.63|24
1727721370000|2024-09-30 18:36:10|341.7|339.7|341.65|339.65|341.72|339.72|341.58|339.58|17
1727721380000|2024-09-30 18:36:20|341.62|339.62|341.64|339.64|341.64|339.64|341.54|339.54|20
1727721390000|2024-09-30 18:36:30|341.66|339.66|341.74|339.74|341.78|339.78|341.66|339.66|19
1727721400000|2024-09-30 18:36:40|341.76|339.76|341.76|339.76|341.78|339.78|341.74|339.74|12
1727721410000|2024-09-30 18:36:50|341.75|339.75|341.99|339.99|342.02|340.02|341.75|339.75|15
1727721420000|2024-09-30 18:37:00|342.01|340.01|342.05|340.05|342.09|340.09|342.01|340.01|21
1727721430000|2024-09-30 18:37:10|342.09|340.09|342.45|340.45|342.46|340.46|342.07|340.07|23
1727721440000|2024-09-30 18:37:20|342.46|340.46|342.56|340.56|342.59|340.59|342.46|340.46|17
1727721450000|2024-09-30 18:37:30|342.55|340.55|342.54|340.54|342.59|340.59|342.52|340.52|12
1727721460000|2024-09-30 18:37:40|342.53|340.53|342.35|340.35|342.53|340.53|342.35|340.35|21
1727721470000|2024-09-30 18:37:50|342.37|340.37|342.43|340.43|342.44|340.44|342.36|340.36|17
1727721480000|2024-09-30 18:38:00|342.45|340.45|342.44|340.44|342.46|340.46|342.42|340.42|15
1727721490000|2024-09-30 18:38:10|342.51|340.51|342.35|340.35|342.51|340.51|342.34|340.34|19
1727721500000|2024-09-30 18:38:20|342.34|340.34|342.35|340.35|342.42|340.42|342.33|340.33|22
1727721510000|2024-09-30 18:38:30|342.34|340.34|342.53|340.53|342.54|340.54|342.34|340.34|12
1727721520000|2024-09-30 18:38:40|342.52|340.52|342.58|340.58|342.6|340.6|342.52|340.52|13
1727721530000|2024-09-30 18:38:50|342.57|340.57|342.6|340.6|342.64|340.64|342.57|340.57|18
1727721540000|2024-09-30 18:39:00|342.59|340.59|342.59|340.59|342.63|340.63|342.57|340.57|20
1727721550000|2024-09-30 18:39:10|342.5|340.5|342.61|340.61|342.61|340.61|342.41|340.41|21
1727721560000|2024-09-30 18:39:20|342.62|340.62|342.66|340.66|342.69|340.69|342.61|340.61|14
1727721570000|2024-09-30 18:39:30|342.65|340.65|342.75|340.75|342.77|340.77|342.65|340.65|11
1727721580000|2024-09-30 18:39:40|342.74|340.74|342.6|340.6|342.76|340.76|342.6|340.6|12
1727721590000|2024-09-30 18:39:50|342.61|340.61|342.74|340.74|342.74|340.74|342.61|340.61|15
1727721600000|2024-09-30 18:40:00|342.73|340.73|342.82|340.82|342.83|340.83|342.73|340.73|14
1727721610000|2024-09-30 18:40:10|342.79|340.79|342.59|340.59|342.79|340.79|342.52|340.52|21
1727721620000|2024-09-30 18:40:20|342.61|340.61|342.8|340.8|342.8|340.8|342.61|340.61|16
1727721630000|2024-09-30 18:40:30|342.85|340.85|342.81|340.81|342.9|340.9|342.76|340.76|19
1727721640000|2024-09-30 18:40:40|342.82|340.82|342.93|340.93|343|341|342.8|340.8|20
1727721650000|2024-09-30 18:40:50|342.91|340.91|342.93|340.93|342.96|340.96|342.9|340.9|13
1727721660000|2024-09-30 18:41:00|342.92|340.92|342.81|340.81|342.98|340.98|342.8|340.8|22
1727721670000|2024-09-30 18:41:10|342.82|340.82|342.88|340.88|342.89|340.89|342.8|340.8|20
1727721680000|2024-09-30 18:41:20|342.89|340.89|343.03|341.03|343.07|341.07|342.89|340.89|20
1727721690000|2024-09-30 18:41:30|343.05|341.05|343.14|341.14|343.14|341.14|343.05|341.05|16
1727721700000|2024-09-30 18:41:40|343.15|341.15|343.14|341.14|343.15|341.15|343.1|341.1|15
1727721710000|2024-09-30 18:41:50|343.13|341.13|343.01|341.01|343.13|341.13|343.01|341.01|18
1727721720000|2024-09-30 18:42:00|343.02|341.02|343.05|341.05|343.06|341.06|342.98|340.98|16
1727721730000|2024-09-30 18:42:10|343.04|341.04|342.81|340.81|343.04|341.04|342.79|340.79|20
1727721740000|2024-09-30 18:42:20|342.8|340.8|342.81|340.81|342.81|340.81|342.77|340.77|12
1727721750000|2024-09-30 18:42:30|342.8|340.8|342.94|340.94|342.94|340.94|342.8|340.8|14
1727721760000|2024-09-30 18:42:40|342.95|340.95|343.12|341.12|343.13|341.13|342.95|340.95|8
1727721770000|2024-09-30 18:42:50|343.11|341.11|343.08|341.08|343.13|341.13|343.07|341.07|12
1727721780000|2024-09-30 18:43:00|343.07|341.07|343.2|341.2|343.24|341.24|343.05|341.05|13
1727721790000|2024-09-30 18:43:10|343.19|341.19|343.13|341.13|343.19|341.19|343.1|341.1|9
1727721800000|2024-09-30 18:43:20|343.14|341.14|343.03|341.03|343.17|341.17|343|341|21
1727721810000|2024-09-30 18:43:30|343.02|341.02|342.61|340.61|343.02|341.02|342.59|340.59|23
1727721820000|2024-09-30 18:43:40|342.6|340.6|342.55|340.55|342.61|340.61|342.49|340.49|18
1727721830000|2024-09-30 18:43:50|342.54|340.54|342.55|340.55|342.57|340.57|342.51|340.51|10
1727721840000|2024-09-30 18:44:00|342.56|340.56|342.68|340.68|342.68|340.68|342.56|340.56|9
1727721850000|2024-09-30 18:44:10|342.69|340.69|342.74|340.74|342.76|340.76|342.69|340.69|9
1727721860000|2024-09-30 18:44:20|342.73|340.73|342.71|340.71|342.74|340.74|342.69|340.69|16
1727721870000|2024-09-30 18:44:30|342.73|340.73|342.77|340.77|342.79|340.79|342.73|340.73|7
1727721880000|2024-09-30 18:44:40|342.79|340.79|342.83|340.83|342.83|340.83|342.78|340.78|5
1727721890000|2024-09-30 18:44:50|342.84|340.84|342.93|340.93|342.94|340.94|342.84|340.84|15
1727721900000|2024-09-30 18:45:00|342.95|340.95|343.07|341.07|343.07|341.07|342.94|340.94|20
1727721910000|2024-09-30 18:45:10|343.06|341.06|343.1|341.1|343.11|341.11|343.01|341.01|14
1727721920000|2024-09-30 18:45:20|343.08|341.08|343.23|341.23|343.23|341.23|343.03|341.03|20
1727721930000|2024-09-30 18:45:30|343.22|341.22|343.31|341.31|343.34|341.34|343.22|341.22|18
1727721940000|2024-09-30 18:45:40|343.32|341.32|343.49|341.49|343.49|341.49|343.32|341.32|16
1727721950000|2024-09-30 18:45:50|343.48|341.48|343.48|341.48|343.52|341.52|343.44|341.44|21
1727721960000|2024-09-30 18:46:00|343.49|341.49|343.51|341.51|343.52|341.52|343.47|341.47|16
1727721970000|2024-09-30 18:46:10|343.5|341.5|343.49|341.49|343.5|341.5|343.39|341.39|18
1727721980000|2024-09-30 18:46:20|343.45|341.45|343.56|341.56|343.59|341.59|343.45|341.45|19
1727721990000|2024-09-30 18:46:30|343.55|341.55|343.58|341.58|343.6|341.6|343.55|341.55|20
1727722000000|2024-09-30 18:46:40|343.59|341.59|343.53|341.53|343.59|341.59|343.53|341.53|13
1727722010000|2024-09-30 18:46:50|343.54|341.54|343.55|341.55|343.56|341.56|343.54|341.54|4
1727722020000|2024-09-30 18:47:00|343.53|341.53|343.48|341.48|343.53|341.53|343.45|341.45|16
1727722030000|2024-09-30 18:47:10|343.49|341.49|343.48|341.48|343.59|341.59|343.47|341.47|22
1727722040000|2024-09-30 18:47:20|343.47|341.47|343.43|341.43|343.48|341.48|343.4|341.4|17
1727722050000|2024-09-30 18:47:30|343.45|341.45|343.34|341.34|343.45|341.45|343.33|341.33|7
1727722060000|2024-09-30 18:47:40|343.33|341.33|343.47|341.47|343.49|341.49|343.33|341.33|9
1727722070000|2024-09-30 18:47:50|343.46|341.46|343.42|341.42|343.47|341.47|343.41|341.41|15
1727722080000|2024-09-30 18:48:00|343.41|341.41|343.45|341.45|343.5|341.5|343.4|341.4|19
1727722090000|2024-09-30 18:48:10|343.46|341.46|343.42|341.42|343.51|341.51|343.42|341.42|13
1727722100000|2024-09-30 18:48:20|343.45|341.45|343.4|341.4|343.47|341.47|343.39|341.39|11
1727722110000|2024-09-30 18:48:30|343.42|341.42|343.38|341.38|343.42|341.42|343.38|341.38|7
1727722120000|2024-09-30 18:48:40|343.36|341.36|343.22|341.22|343.38|341.38|343.18|341.18|19
1727722130000|2024-09-30 18:48:50|343.24|341.24|343.23|341.23|343.24|341.24|343.18|341.18|12
1727722140000|2024-09-30 18:49:00|343.26|341.26|343.27|341.27|343.32|341.32|343.23|341.23|18
1727722150000|2024-09-30 18:49:10|343.29|341.29|343.07|341.07|343.29|341.29|343.07|341.07|14
1727722160000|2024-09-30 18:49:20|343.01|341.01|343.01|341.01|343.09|341.09|343.01|341.01|10
1727722170000|2024-09-30 18:49:30|343|341|342.93|340.93|343|341|342.91|340.91|17
1727722180000|2024-09-30 18:49:40|342.92|340.92|342.91|340.91|342.97|340.97|342.91|340.91|13
1727722190000|2024-09-30 18:49:50|342.9|340.9|342.97|340.97|342.97|340.97|342.9|340.9|11
1727722200000|2024-09-30 18:50:00|342.99|340.99|343.07|341.07|343.18|341.18|342.98|340.98|20
1727722210000|2024-09-30 18:50:10|343.08|341.08|342.95|340.95|343.08|341.08|342.92|340.92|16
1727722220000|2024-09-30 18:50:20|342.94|340.94|342.97|340.97|342.99|340.99|342.91|340.91|20
1727722230000|2024-09-30 18:50:30|342.98|340.98|342.92|340.92|343.01|341.01|342.92|340.92|14
1727722240000|2024-09-30 18:50:40|342.93|340.93|342.93|340.93|342.96|340.96|342.92|340.92|8
1727722250000|2024-09-30 18:50:50|342.97|340.97|343.03|341.03|343.07|341.07|342.96|340.96|13
1727722260000|2024-09-30 18:51:00|343.02|341.02|342.93|340.93|343.02|341.02|342.89|340.89|11
1727722270000|2024-09-30 18:51:10|342.88|340.88|342.91|340.91|342.91|340.91|342.83|340.83|16
1727722280000|2024-09-30 18:51:20|342.9|340.9|343.06|341.06|343.07|341.07|342.9|340.9|11
1727722290000|2024-09-30 18:51:30|343.07|341.07|343.04|341.04|343.1|341.1|343.02|341.02|15
1727722300000|2024-09-30 18:51:40|343.03|341.03|343.05|341.05|343.09|341.09|343|341|15
1727722310000|2024-09-30 18:51:50|343.04|341.04|342.94|340.94|343.04|341.04|342.92|340.92|10
1727722320000|2024-09-30 18:52:00|342.93|340.93|342.78|340.78|342.93|340.93|342.78|340.78|12
1727722330000|2024-09-30 18:52:10|342.76|340.76|342.89|340.89|342.93|340.93|342.69|340.69|25
1727722340000|2024-09-30 18:52:20|342.88|340.88|342.77|340.77|342.88|340.88|342.75|340.75|18
1727722350000|2024-09-30 18:52:30|342.79|340.79|342.87|340.87|342.87|340.87|342.79|340.79|13
1727722360000|2024-09-30 18:52:40|342.88|340.88|342.89|340.89|342.94|340.94|342.84|340.84|14
1727722370000|2024-09-30 18:52:50|342.88|340.88|342.76|340.76|342.88|340.88|342.76|340.76|12
1727722380000|2024-09-30 18:53:00|342.77|340.77|342.76|340.76|342.77|340.77|342.73|340.73|7
1727722390000|2024-09-30 18:53:10|342.74|340.74|342.77|340.77|342.8|340.8|342.74|340.74|12
1727722400000|2024-09-30 18:53:20|342.79|340.79|342.89|340.89|342.89|340.89|342.78|340.78|10
1727722410000|2024-09-30 18:53:30|342.88|340.88|343.09|341.09|343.1|341.1|342.88|340.88|10
1727722420000|2024-09-30 18:53:40|343.08|341.08|343.18|341.18|343.2|341.2|343.07|341.07|19
1727722430000|2024-09-30 18:53:50|343.16|341.16|343.15|341.15|343.16|341.16|343.12|341.12|14
1727722440000|2024-09-30 18:54:00|343.14|341.14|343.22|341.22|343.22|341.22|343.11|341.11|14
1727722450000|2024-09-30 18:54:10|343.21|341.21|343.22|341.22|343.24|341.24|343.21|341.21|9
1727722460000|2024-09-30 18:54:20|343.28|341.28|343.29|341.29|343.29|341.29|343.22|341.22|9
1727722470000|2024-09-30 18:54:30|343.31|341.31|343.18|341.18|343.31|341.31|343.18|341.18|12
1727722480000|2024-09-30 18:54:40|343.16|341.16|343.21|341.21|343.22|341.22|343.13|341.13|18
1727722490000|2024-09-30 18:54:50|343.2|341.2|343.15|341.15|343.22|341.22|343.13|341.13|18
1727722500000|2024-09-30 18:55:00|343.14|341.14|343.18|341.18|343.22|341.22|343.14|341.14|17
1727722510000|2024-09-30 18:55:10|343.17|341.17|343.16|341.16|343.19|341.19|343.1|341.1|16
1727722520000|2024-09-30 18:55:20|343.14|341.14|343.18|341.18|343.18|341.18|343.14|341.14|3
1727722530000|2024-09-30 18:55:30|343.16|341.16|343.16|341.16|343.2|341.2|343.15|341.15|9
1727722540000|2024-09-30 18:55:40|343.17|341.17|343.23|341.23|343.25|341.25|343.17|341.17|7
1727722550000|2024-09-30 18:55:50|343.25|341.25|343.15|341.15|343.26|341.26|343.12|341.12|16
1727722560000|2024-09-30 18:56:00|343.16|341.16|343.2|341.2|343.2|341.2|343.14|341.14|11
1727722570000|2024-09-30 18:56:10|343.21|341.21|343.17|341.17|343.21|341.21|343.15|341.15|7
1727722580000|2024-09-30 18:56:20|343.16|341.16|343.15|341.15|343.19|341.19|343.15|341.15|9
1727722590000|2024-09-30 18:56:30|343.17|341.17|342.91|340.91|343.17|341.17|342.91|340.91|14
1727722600000|2024-09-30 18:56:40|342.89|340.89|342.85|340.85|342.89|340.89|342.83|340.83|11
1727722610000|2024-09-30 18:56:50|342.83|340.83|342.76|340.76|342.88|340.88|342.75|340.75|18
1727722620000|2024-09-30 18:57:00|342.78|340.78|342.93|340.93|343.02|341.02|342.78|340.78|23
1727722630000|2024-09-30 18:57:10|342.94|340.94|343.08|341.08|343.13|341.13|342.93|340.93|15
1727722640000|2024-09-30 18:57:20|343.09|341.09|343.08|341.08|343.1|341.1|343.08|341.08|14
1727722650000|2024-09-30 18:57:30|343.05|341.05|343.08|341.08|343.09|341.09|343.02|341.02|11
1727722660000|2024-09-30 18:57:40|343.11|341.11|343.07|341.07|343.12|341.12|343.07|341.07|10
1727722670000|2024-09-30 18:57:50|343.08|341.08|343.06|341.06|343.12|341.12|343.05|341.05|14
1727722680000|2024-09-30 18:58:00|343.07|341.07|343.04|341.04|343.11|341.11|343.01|341.01|10
1727722690000|2024-09-30 18:58:10|343.03|341.03|343.07|341.07|343.07|341.07|343.03|341.03|4
1727722700000|2024-09-30 18:58:20|343.04|341.04|343.06|341.06|343.06|341.06|343.04|341.04|5
1727722710000|2024-09-30 18:58:30|343.1|341.1|343.07|341.07|343.11|341.11|343.07|341.07|14
1727722720000|2024-09-30 18:58:40|343.09|341.09|343.04|341.04|343.09|341.09|343.04|341.04|16
1727722730000|2024-09-30 18:58:50|343.05|341.05|343.03|341.03|343.05|341.05|343.02|341.02|6
1727722740000|2024-09-30 18:59:00|343.02|341.02|342.98|340.98|343.03|341.03|342.94|340.94|12
1727722750000|2024-09-30 18:59:10|343.02|341.02|342.99|340.99|343.05|341.05|342.96|340.96|19
1727722760000|2024-09-30 18:59:20|343.01|341.01|343.01|341.01|343.03|341.03|343|341|14
1727722770000|2024-09-30 18:59:30|343.02|341.02|343.14|341.14|343.15|341.15|343.01|341.01|7
1727722780000|2024-09-30 18:59:40|343.13|341.13|343.23|341.23|343.23|341.23|343.06|341.06|18
1727722790000|2024-09-30 18:59:50|343.24|341.24|343.13|341.13|343.24|341.24|343.11|341.11|12
1727722800000|2024-09-30 19:00:00|343.14|341.14|342.95|340.95|343.22|341.22|342.9|340.9|27
1727722810000|2024-09-30 19:00:10|342.94|340.94|342.9|340.9|342.99|340.99|342.9|340.9|13
1727722820000|2024-09-30 19:00:20|342.94|340.94|342.95|340.95|343.13|341.13|342.94|340.94|28
1727722830000|2024-09-30 19:00:30|342.94|340.94|343.07|341.07|343.07|341.07|342.84|340.84|18
1727722840000|2024-09-30 19:00:40|343.06|341.06|343.2|341.2|343.2|341.2|343.02|341.02|19
1727722850000|2024-09-30 19:00:50|343.19|341.19|343.04|341.04|343.26|341.26|343.04|341.04|16
1727722860000|2024-09-30 19:01:00|343.06|341.06|343.08|341.08|343.11|341.11|342.9|340.9|21
1727722870000|2024-09-30 19:01:10|343.07|341.07|343.13|341.13|343.29|341.29|343.07|341.07|20
1727722880000|2024-09-30 19:01:20|343.12|341.12|343.01|341.01|343.12|341.12|342.95|340.95|15
1727722890000|2024-09-30 19:01:30|343|341|342.92|340.92|343|341|342.9|340.9|21
1727722900000|2024-09-30 19:01:40|342.93|340.93|342.8|340.8|342.95|340.95|342.77|340.77|27
1727722910000|2024-09-30 19:01:50|342.79|340.79|342.69|340.69|342.79|340.79|342.68|340.68|18
1727722920000|2024-09-30 19:02:00|342.67|340.67|342.41|340.41|342.67|340.67|342.36|340.36|17
1727722930000|2024-09-30 19:02:10|342.42|340.42|342.74|340.74|342.74|340.74|342.42|340.42|24
1727722940000|2024-09-30 19:02:20|342.73|340.73|342.87|340.87|342.87|340.87|342.72|340.72|7
1727722950000|2024-09-30 19:02:30|342.83|340.83|343.03|341.03|343.04|341.04|342.83|340.83|18
1727722960000|2024-09-30 19:02:40|343.02|341.02|343.14|341.14|343.14|341.14|342.96|340.96|16
1727722970000|2024-09-30 19:02:50|343.11|341.11|343.21|341.21|343.24|341.24|343.11|341.11|19
1727722980000|2024-09-30 19:03:00|343.2|341.2|342.97|340.97|343.25|341.25|342.97|340.97|20
1727722990000|2024-09-30 19:03:10|342.96|340.96|343.03|341.03|343.07|341.07|342.85|340.85|20
1727723000000|2024-09-30 19:03:20|343.02|341.02|342.9|340.9|343.06|341.06|342.9|340.9|19
1727723010000|2024-09-30 19:03:30|342.89|340.89|342.84|340.84|342.92|340.92|342.8|340.8|16
1727723020000|2024-09-30 19:03:40|342.85|340.85|342.92|340.92|342.94|340.94|342.82|340.82|20
1727723030000|2024-09-30 19:03:50|342.93|340.93|343.03|341.03|343.03|341.03|342.92|340.92|7
1727723040000|2024-09-30 19:04:00|343.07|341.07|343.18|341.18|343.2|341.2|343.07|341.07|18
1727723050000|2024-09-30 19:04:10|343.21|341.21|343.23|341.23|343.25|341.25|343.21|341.21|7
1727723060000|2024-09-30 19:04:20|343.22|341.22|343.12|341.12|343.23|341.23|343.08|341.08|23
1727723070000|2024-09-30 19:04:30|343.11|341.11|343.12|341.12|343.16|341.16|343.07|341.07|15
1727723080000|2024-09-30 19:04:40|343.11|341.11|343.23|341.23|343.27|341.27|343.11|341.11|13
1727723090000|2024-09-30 19:04:50|343.28|341.28|343.28|341.28|343.28|341.28|343.28|341.28|1
1727723100000|2024-09-30 19:05:00|343.34|341.34|343.53|341.53|343.53|341.53|343.34|341.34|15
1727723110000|2024-09-30 19:05:10|343.55|341.55|343.49|341.49|343.55|341.55|343.49|341.49|18
1727723120000|2024-09-30 19:05:20|343.45|341.45|343.42|341.42|343.46|341.46|343.4|341.4|23
1727723130000|2024-09-30 19:05:30|343.43|341.43|343.16|341.16|343.43|341.43|343.16|341.16|23
1727723140000|2024-09-30 19:05:40|343.19|341.19|343.05|341.05|343.22|341.22|343.04|341.04|17
1727723150000|2024-09-30 19:05:50|343.08|341.08|343.06|341.06|343.09|341.09|343.05|341.05|17
1727723160000|2024-09-30 19:06:00|343.07|341.07|343.23|341.23|343.23|341.23|343.05|341.05|17
1727723170000|2024-09-30 19:06:10|343.24|341.24|343.29|341.29|343.38|341.38|343.22|341.22|25
1727723180000|2024-09-30 19:06:20|343.25|341.25|343.32|341.32|343.35|341.35|343.25|341.25|12
1727723190000|2024-09-30 19:06:30|343.31|341.31|343.26|341.26|343.33|341.33|343.26|341.26|12
1727723200000|2024-09-30 19:06:40|343.28|341.28|343.22|341.22|343.28|341.28|343.17|341.17|20
1727723210000|2024-09-30 19:06:50|343.23|341.23|343.23|341.23|343.26|341.26|343.2|341.2|16
1727723220000|2024-09-30 19:07:00|343.22|341.22|343.23|341.23|343.24|341.24|343.2|341.2|17
1727723230000|2024-09-30 19:07:10|343.34|341.34|343.35|341.35|343.46|341.46|343.31|341.31|21
1727723240000|2024-09-30 19:07:20|343.37|341.37|343.32|341.32|343.37|341.37|343.31|341.31|17
1727723250000|2024-09-30 19:07:30|343.31|341.31|343.23|341.23|343.31|341.31|343.19|341.19|14
1727723260000|2024-09-30 19:07:40|343.24|341.24|343.24|341.24|343.24|341.24|343.22|341.22|7
1727723270000|2024-09-30 19:07:50|343.28|341.28|343.36|341.36|343.36|341.36|343.25|341.25|8
1727723280000|2024-09-30 19:08:00|343.34|341.34|343.31|341.31|343.34|341.34|343.31|341.31|7
1727723290000|2024-09-30 19:08:10|343.32|341.32|343.29|341.29|343.32|341.32|343.28|341.28|21
1727723300000|2024-09-30 19:08:20|343.3|341.3|343.13|341.13|343.32|341.32|343.13|341.13|22
1727723310000|2024-09-30 19:08:30|343.17|341.17|343.09|341.09|343.17|341.17|343.07|341.07|21
1727723320000|2024-09-30 19:08:40|343.12|341.12|343.13|341.13|343.14|341.14|343.09|341.09|10
1727723330000|2024-09-30 19:08:50|343.16|341.16|343.11|341.11|343.16|341.16|343.11|341.11|3
1727723340000|2024-09-30 19:09:00|343.1|341.1|343.03|341.03|343.1|341.1|343.01|341.01|7
1727723350000|2024-09-30 19:09:10|343|341|343|341|343|341|342.98|340.98|4
1727723360000|2024-09-30 19:09:20|342.99|340.99|343|341|343.01|341.01|342.99|340.99|7
1727723370000|2024-09-30 19:09:30|342.99|340.99|342.92|340.92|342.99|340.99|342.9|340.9|14
1727723380000|2024-09-30 19:09:40|342.97|340.97|343|341|343.02|341.02|342.96|340.96|4
1727723390000|2024-09-30 19:09:50|342.98|340.98|343|341|343|341|342.98|340.98|7
1727723400000|2024-09-30 19:10:00|342.97|340.97|342.94|340.94|343.03|341.03|342.91|340.91|15
1727723410000|2024-09-30 19:10:10|342.93|340.93|343.06|341.06|343.06|341.06|342.9|340.9|11
1727723420000|2024-09-30 19:10:20|343.03|341.03|342.93|340.93|343.03|341.03|342.92|340.92|18
1727723430000|2024-09-30 19:10:30|342.92|340.92|342.95|340.95|342.95|340.95|342.88|340.88|14
1727723440000|2024-09-30 19:10:40|342.97|340.97|342.81|340.81|342.99|340.99|342.81|340.81|13
1727723450000|2024-09-30 19:10:50|342.8|340.8|342.77|340.77|342.8|340.8|342.68|340.68|16
1727723460000|2024-09-30 19:11:00|342.78|340.78|342.66|340.66|342.78|340.78|342.64|340.64|16
1727723470000|2024-09-30 19:11:10|342.65|340.65|342.59|340.59|342.66|340.66|342.58|340.58|11
1727723480000|2024-09-30 19:11:20|342.58|340.58|342.39|340.39|342.58|340.58|342.39|340.39|17
1727723490000|2024-09-30 19:11:30|342.37|340.37|342.18|340.18|342.37|340.37|342.18|340.18|24
1727723500000|2024-09-30 19:11:40|342.17|340.17|342|340|342.23|340.23|341.98|339.98|16
1727723510000|2024-09-30 19:11:50|342.01|340.01|342.09|340.09|342.13|340.13|342.01|340.01|18
1727723520000|2024-09-30 19:12:00|342.1|340.1|342.18|340.18|342.19|340.19|342.05|340.05|16
1727723530000|2024-09-30 19:12:10|342.17|340.17|342.07|340.07|342.17|340.17|342.01|340.01|14
1727723540000|2024-09-30 19:12:20|342.06|340.06|342.06|340.06|342.07|340.07|341.98|339.98|23
1727723550000|2024-09-30 19:12:30|342.05|340.05|342.08|340.08|342.08|340.08|342.04|340.04|3
1727723560000|2024-09-30 19:12:40|342.09|340.09|342.06|340.06|342.11|340.11|342.06|340.06|16
1727723570000|2024-09-30 19:12:50|342.05|340.05|342.35|340.35|342.38|340.38|342.04|340.04|18
1727723580000|2024-09-30 19:13:00|342.33|340.33|342.23|340.23|342.33|340.33|342.23|340.23|16
1727723590000|2024-09-30 19:13:10|342.22|340.22|342.16|340.16|342.22|340.22|342.15|340.15|8
1727723600000|2024-09-30 19:13:20|342.17|340.17|342.21|340.21|342.23|340.23|342.17|340.17|6
1727723610000|2024-09-30 19:13:30|342.22|340.22|342.25|340.25|342.25|340.25|342.2|340.2|8
1727723620000|2024-09-30 19:13:40|342.24|340.24|342.37|340.37|342.37|340.37|342.21|340.21|13
1727723630000|2024-09-30 19:13:50|342.38|340.38|342.37|340.37|342.42|340.42|342.37|340.37|8
1727723640000|2024-09-30 19:14:00|342.38|340.38|342.22|340.22|342.38|340.38|342.22|340.22|24
1727723650000|2024-09-30 19:14:10|342.21|340.21|342.22|340.22|342.22|340.22|342.15|340.15|12
1727723660000|2024-09-30 19:14:20|342.21|340.21|342.15|340.15|342.21|340.21|342.14|340.14|10
1727723670000|2024-09-30 19:14:30|342.17|340.17|342.23|340.23|342.24|340.24|342.16|340.16|17
1727723680000|2024-09-30 19:14:40|342.22|340.22|342.16|340.16|342.23|340.23|342.16|340.16|9
1727723690000|2024-09-30 19:14:50|342.15|340.15|342.08|340.08|342.15|340.15|342.07|340.07|10
1727723700000|2024-09-30 19:15:00|342.1|340.1|342.08|340.08|342.1|340.1|342.07|340.07|5
1727723710000|2024-09-30 19:15:10|342.07|340.07|342.07|340.07|342.08|340.08|342.06|340.06|11
1727723720000|2024-09-30 19:15:20|342.06|340.06|341.92|339.92|342.06|340.06|341.92|339.92|16
1727723730000|2024-09-30 19:15:30|341.93|339.93|342.12|340.12|342.13|340.13|341.93|339.93|17
1727723740000|2024-09-30 19:15:40|342.11|340.11|342.07|340.07|342.12|340.12|342.05|340.05|11
1727723750000|2024-09-30 19:15:50|342.05|340.05|342.03|340.03|342.05|340.05|342.03|340.03|5
1727723760000|2024-09-30 19:16:00|342.02|340.02|342.09|340.09|342.09|340.09|341.94|339.94|17
1727723770000|2024-09-30 19:16:10|342.08|340.08|342.05|340.05|342.08|340.08|342.03|340.03|10
1727723780000|2024-09-30 19:16:20|342.04|340.04|342.04|340.04|342.04|340.04|342|340|9
1727723790000|2024-09-30 19:16:30|342.06|340.06|342.14|340.14|342.18|340.18|342.06|340.06|11
1727723800000|2024-09-30 19:16:40|342.16|340.16|342.16|340.16|342.16|340.16|342.12|340.12|7
1727723810000|2024-09-30 19:16:50|342.15|340.15|342.39|340.39|342.39|340.39|342.14|340.14|17
1727723820000|2024-09-30 19:17:00|342.37|340.37|342.35|340.35|342.39|340.39|342.33|340.33|10
1727723830000|2024-09-30 19:17:10|342.37|340.37|342.34|340.34|342.42|340.42|342.33|340.33|15
1727723840000|2024-09-30 19:17:20|342.33|340.33|342.25|340.25|342.33|340.33|342.24|340.24|11
1727723850000|2024-09-30 19:17:30|342.24|340.24|342.31|340.31|342.31|340.31|342.24|340.24|14
1727723860000|2024-09-30 19:17:40|342.3|340.3|342.34|340.34|342.36|340.36|342.3|340.3|13
1727723870000|2024-09-30 19:17:50|342.33|340.33|342.34|340.34|342.36|340.36|342.33|340.33|5
1727723880000|2024-09-30 19:18:00|342.33|340.33|342.42|340.42|342.42|340.42|342.32|340.32|11
1727723890000|2024-09-30 19:18:10|342.41|340.41|342.38|340.38|342.41|340.41|342.37|340.37|10
1727723900000|2024-09-30 19:18:20|342.37|340.37|342.39|340.39|342.42|340.42|342.36|340.36|11
1727723910000|2024-09-30 19:18:30|342.36|340.36|342.4|340.4|342.4|340.4|342.36|340.36|10
1727723920000|2024-09-30 19:18:40|342.41|340.41|342.48|340.48|342.52|340.52|342.41|340.41|14
1727723930000|2024-09-30 19:18:50|342.43|340.43|342.43|340.43|342.45|340.45|342.43|340.43|20
1727723940000|2024-09-30 19:19:00|342.44|340.44|342.35|340.35|342.44|340.44|342.31|340.31|17
1727723950000|2024-09-30 19:19:10|342.34|340.34|342.33|340.33|342.34|340.34|342.31|340.31|7
1727723960000|2024-09-30 19:19:20|342.34|340.34|342.39|340.39|342.42|340.42|342.33|340.33|9
1727723970000|2024-09-30 19:19:30|342.4|340.4|342.36|340.36|342.41|340.41|342.35|340.35|10
1727723980000|2024-09-30 19:19:40|342.37|340.37|342.4|340.4|342.41|340.41|342.37|340.37|6
1727723990000|2024-09-30 19:19:50|342.39|340.39|342.4|340.4|342.41|340.41|342.38|340.38|10
1727724000000|2024-09-30 19:20:00|342.39|340.39|342.38|340.38|342.4|340.4|342.32|340.32|15
1727724010000|2024-09-30 19:20:10|342.37|340.37|342.28|340.28|342.37|340.37|342.28|340.28|12
1727724020000|2024-09-30 19:20:20|342.29|340.29|342.31|340.31|342.31|340.31|342.28|340.28|4
1727724030000|2024-09-30 19:20:30|342.34|340.34|342.42|340.42|342.42|340.42|342.34|340.34|4
1727724040000|2024-09-30 19:20:40|342.4|340.4|342.42|340.42|342.43|340.43|342.38|340.38|15
1727724050000|2024-09-30 19:20:50|342.43|340.43|342.39|340.39|342.46|340.46|342.39|340.39|11
1727724060000|2024-09-30 19:21:00|342.34|340.34|342.31|340.31|342.37|340.37|342.31|340.31|11
1727724070000|2024-09-30 19:21:10|342.32|340.32|342.31|340.31|342.35|340.35|342.31|340.31|10
1727724080000|2024-09-30 19:21:20|342.32|340.32|342.31|340.31|342.33|340.33|342.31|340.31|4
1727724100000|2024-09-30 19:21:40|342.3|340.3|342.3|340.3|342.3|340.3|342.3|340.3|1
1727724110000|2024-09-30 19:21:50|342.31|340.31|342.33|340.33|342.33|340.33|342.31|340.31|5
1727724120000|2024-09-30 19:22:00|342.32|340.32|342.31|340.31|342.33|340.33|342.31|340.31|4
1727724130000|2024-09-30 19:22:10|342.3|340.3|342.27|340.27|342.3|340.3|342.27|340.27|3
1727724140000|2024-09-30 19:22:20|342.26|340.26|342.18|340.18|342.28|340.28|342.18|340.18|6
1727724150000|2024-09-30 19:22:30|342.17|340.17|342.2|340.2|342.22|340.22|342.17|340.17|4
1727724160000|2024-09-30 19:22:40|342.19|340.19|342.21|340.21|342.22|340.22|342.19|340.19|6
1727724170000|2024-09-30 19:22:50|342.2|340.2|342.28|340.28|342.28|340.28|342.19|340.19|11
1727724180000|2024-09-30 19:23:00|342.27|340.27|342.24|340.24|342.27|340.27|342.24|340.24|4
1727724190000|2024-09-30 19:23:10|342.23|340.23|342.14|340.14|342.23|340.23|342.14|340.14|12
1727724200000|2024-09-30 19:23:20|342.13|340.13|342.04|340.04|342.14|340.14|342.04|340.04|14
1727724210000|2024-09-30 19:23:30|342.05|340.05|342|340|342.08|340.08|342|340|15
1727724220000|2024-09-30 19:23:40|341.97|339.97|341.97|339.97|341.97|339.97|341.95|339.95|8
1727724230000|2024-09-30 19:23:50|341.98|339.98|341.98|339.98|341.98|339.98|341.98|339.98|1
1727724240000|2024-09-30 19:24:00|341.97|339.97|341.97|339.97|341.98|339.98|341.97|339.97|3
1727724250000|2024-09-30 19:24:10|341.98|339.98|341.85|339.85|341.98|339.98|341.85|339.85|11
1727724260000|2024-09-30 19:24:20|341.86|339.86|341.92|339.92|341.93|339.93|341.86|339.86|9
1727724270000|2024-09-30 19:24:30|341.91|339.91|342.06|340.06|342.08|340.08|341.91|339.91|8
1727724280000|2024-09-30 19:24:40|342.07|340.07|342.06|340.06|342.1|340.1|342.06|340.06|8
1727724290000|2024-09-30 19:24:50|342.05|340.05|342.13|340.13|342.13|340.13|342.05|340.05|4
1727724300000|2024-09-30 19:25:00|342.12|340.12|342.16|340.16|342.21|340.21|342.11|340.11|9
1727724310000|2024-09-30 19:25:10|342.15|340.15|342.11|340.11|342.15|340.15|342.1|340.1|8
1727724320000|2024-09-30 19:25:20|342.09|340.09|342.12|340.12|342.12|340.12|342.07|340.07|9
1727724330000|2024-09-30 19:25:30|342.11|340.11|342.11|340.11|342.12|340.12|342.07|340.07|14
1727724340000|2024-09-30 19:25:40|342.12|340.12|342.08|340.08|342.12|340.12|342.08|340.08|10
1727724350000|2024-09-30 19:25:50|342.02|340.02|341.99|339.99|342.02|340.02|341.97|339.97|7
1727724360000|2024-09-30 19:26:00|342|340|342.12|340.12|342.12|340.12|342|340|15
1727724370000|2024-09-30 19:26:10|342.13|340.13|342.18|340.18|342.2|340.2|342.12|340.12|11
1727724380000|2024-09-30 19:26:20|342.19|340.19|342.26|340.26|342.28|340.28|342.18|340.18|10
1727724390000|2024-09-30 19:26:30|342.25|340.25|342.17|340.17|342.25|340.25|342.17|340.17|12
1727724400000|2024-09-30 19:26:40|342.18|340.18|342.17|340.17|342.18|340.18|342.17|340.17|6
1727724410000|2024-09-30 19:26:50|342.16|340.16|342.17|340.17|342.17|340.17|342.16|340.16|6
1727724420000|2024-09-30 19:27:00|342.16|340.16|342.16|340.16|342.16|340.16|342.14|340.14|8
1727724430000|2024-09-30 19:27:10|342.13|340.13|342.07|340.07|342.13|340.13|342.07|340.07|8
1727724440000|2024-09-30 19:27:20|342.09|340.09|342.1|340.1|342.1|340.1|342.08|340.08|3
1727724450000|2024-09-30 19:27:30|342.09|340.09|342.1|340.1|342.1|340.1|342.09|340.09|4
1727724460000|2024-09-30 19:27:40|342.11|340.11|342.1|340.1|342.12|340.12|342.1|340.1|4
1727724470000|2024-09-30 19:27:50|342.09|340.09|342.09|340.09|342.09|340.09|342.07|340.07|4
1727724480000|2024-09-30 19:28:00|342.06|340.06|342|340|342.06|340.06|341.98|339.98|11
1727724490000|2024-09-30 19:28:10|342.01|340.01|342|340|342.01|340.01|341.98|339.98|5
1727724500000|2024-09-30 19:28:20|341.99|339.99|341.99|339.99|341.99|339.99|341.99|339.99|1
1727724510000|2024-09-30 19:28:30|342|340|341.99|339.99|342.01|340.01|341.99|339.99|4
1727724520000|2024-09-30 19:28:40|341.98|339.98|341.99|339.99|341.99|339.99|341.98|339.98|16
1727724530000|2024-09-30 19:28:50|341.98|339.98|342.11|340.11|342.14|340.14|341.98|339.98|13
1727724540000|2024-09-30 19:29:00|342.1|340.1|342.09|340.09|342.1|340.1|342.09|340.09|2
1727724550000|2024-09-30 19:29:10|342.1|340.1|342.21|340.21|342.21|340.21|342.09|340.09|8
1727724560000|2024-09-30 19:29:20|342.22|340.22|342.22|340.22|342.22|340.22|342.2|340.2|15
1727724570000|2024-09-30 19:29:30|342.21|340.21|342.3|340.3|342.31|340.31|342.21|340.21|7
1727724580000|2024-09-30 19:29:40|342.31|340.31|342.37|340.37|342.41|340.41|342.31|340.31|8
1727724590000|2024-09-30 19:29:50|342.5|340.5|342.47|340.47|342.54|340.54|342.47|340.47|7
1727724600000|2024-09-30 19:30:00|342.46|340.46|342.51|340.51|342.51|340.51|342.44|340.44|16
1727724610000|2024-09-30 19:30:10|342.48|340.48|342.45|340.45|342.54|340.54|342.42|340.42|14
1727724620000|2024-09-30 19:30:20|342.42|340.42|342.36|340.36|342.43|340.43|342.35|340.35|10
1727724640000|2024-09-30 19:30:40|342.38|340.38|342.44|340.44|342.51|340.51|342.38|340.38|13
1727724650000|2024-09-30 19:30:50|342.45|340.45|342.52|340.52|342.52|340.52|342.45|340.45|12
1727724660000|2024-09-30 19:31:00|342.57|340.57|342.55|340.55|342.59|340.59|342.54|340.54|11
1727724670000|2024-09-30 19:31:10|342.54|340.54|342.52|340.52|342.55|340.55|342.52|340.52|10
1727724680000|2024-09-30 19:31:20|342.51|340.51|342.52|340.52|342.6|340.6|342.51|340.51|14
1727724690000|2024-09-30 19:31:30|342.51|340.51|342.4|340.4|342.52|340.52|342.39|340.39|10
1727724700000|2024-09-30 19:31:40|342.39|340.39|342.33|340.33|342.39|340.39|342.33|340.33|8
1727724710000|2024-09-30 19:31:50|342.29|340.29|342.33|340.33|342.37|340.37|342.24|340.24|16
1727724720000|2024-09-30 19:32:00|342.32|340.32|342.36|340.36|342.37|340.37|342.29|340.29|11
1727724730000|2024-09-30 19:32:10|342.38|340.38|342.38|340.38|342.38|340.38|342.38|340.38|1
1727724740000|2024-09-30 19:32:20|342.39|340.39|342.43|340.43|342.51|340.51|342.39|340.39|16
1727724750000|2024-09-30 19:32:30|342.41|340.41|342.42|340.42|342.43|340.43|342.41|340.41|5
1727724760000|2024-09-30 19:32:40|342.41|340.41|342.41|340.41|342.43|340.43|342.4|340.4|11
1727724770000|2024-09-30 19:32:50|342.43|340.43|342.5|340.5|342.53|340.53|342.43|340.43|9
1727724780000|2024-09-30 19:33:00|342.51|340.51|342.5|340.5|342.51|340.51|342.49|340.49|5
1727724790000|2024-09-30 19:33:10|342.49|340.49|342.5|340.5|342.5|340.5|342.45|340.45|16
1727724800000|2024-09-30 19:33:20|342.51|340.51|342.46|340.46|342.53|340.53|342.46|340.46|7
1727724810000|2024-09-30 19:33:30|342.45|340.45|342.34|340.34|342.45|340.45|342.34|340.34|5
1727724830000|2024-09-30 19:33:50|342.3|340.3|342.15|340.15|342.3|340.3|342.15|340.15|12
1727724840000|2024-09-30 19:34:00|342.17|340.17|342.16|340.16|342.18|340.18|342.16|340.16|3
1727724850000|2024-09-30 19:34:10|342.15|340.15|342.07|340.07|342.15|340.15|342.07|340.07|9
1727724860000|2024-09-30 19:34:20|342.01|340.01|341.95|339.95|342.02|340.02|341.95|339.95|14
1727724870000|2024-09-30 19:34:30|341.94|339.94|341.95|339.95|341.96|339.96|341.94|339.94|10
1727724880000|2024-09-30 19:34:40|341.96|339.96|341.96|339.96|341.98|339.98|341.96|339.96|3
1727724890000|2024-09-30 19:34:50|341.95|339.95|341.95|339.95|341.96|339.96|341.94|339.94|11
1727724900000|2024-09-30 19:35:00|341.94|339.94|341.89|339.89|341.95|339.95|341.85|339.85|19
1727724910000|2024-09-30 19:35:10|341.9|339.9|341.98|339.98|341.98|339.98|341.89|339.89|6
1727724920000|2024-09-30 19:35:20|341.97|339.97|341.86|339.86|341.98|339.98|341.86|339.86|16
1727724930000|2024-09-30 19:35:30|341.85|339.85|341.76|339.76|341.85|339.85|341.75|339.75|11
1727724940000|2024-09-30 19:35:40|341.77|339.77|341.84|339.84|341.84|339.84|341.76|339.76|10
1727724950000|2024-09-30 19:35:50|341.86|339.86|341.87|339.87|341.91|339.91|341.86|339.86|15
1727724960000|2024-09-30 19:36:00|341.86|339.86|341.85|339.85|341.9|339.9|341.81|339.81|19
1727724970000|2024-09-30 19:36:10|341.86|339.86|341.83|339.83|341.87|339.87|341.83|339.83|6
1727724980000|2024-09-30 19:36:20|341.82|339.82|341.78|339.78|341.82|339.82|341.78|339.78|5
1727724990000|2024-09-30 19:36:30|341.82|339.82|341.87|339.87|341.87|339.87|341.82|339.82|3
1727725000000|2024-09-30 19:36:40|341.91|339.91|342.29|340.29|342.31|340.31|341.9|339.9|10
1727725010000|2024-09-30 19:36:50|342.3|340.3|342.22|340.22|342.3|340.3|342.15|340.15|14
1727725020000|2024-09-30 19:37:00|342.21|340.21|342.1|340.1|342.21|340.21|342.1|340.1|13
1727725030000|2024-09-30 19:37:10|342.13|340.13|342.01|340.01|342.13|340.13|342.01|340.01|13
1727725040000|2024-09-30 19:37:20|342.04|340.04|342.11|340.11|342.14|340.14|341.95|339.95|15
1727725050000|2024-09-30 19:37:30|342.13|340.13|342.18|340.18|342.23|340.23|342.08|340.08|9
1727725060000|2024-09-30 19:37:40|342.2|340.2|342.41|340.41|342.46|340.46|342.2|340.2|14
1727725070000|2024-09-30 19:37:50|342.38|340.38|342.41|340.41|342.44|340.44|342.34|340.34|17
1727725080000|2024-09-30 19:38:00|342.4|340.4|342.56|340.56|342.68|340.68|342.4|340.4|23
1727725090000|2024-09-30 19:38:10|342.57|340.57|342.5|340.5|342.57|340.57|342.5|340.5|8
1727725100000|2024-09-30 19:38:20|342.48|340.48|342.09|340.09|342.48|340.48|342.09|340.09|20
1727725110000|2024-09-30 19:38:30|342.12|340.12|342.22|340.22|342.24|340.24|342.12|340.12|18
1727725120000|2024-09-30 19:38:40|342.23|340.23|342.24|340.24|342.26|340.26|342.19|340.19|9
1727725130000|2024-09-30 19:38:50|342.23|340.23|342.24|340.24|342.29|340.29|342.19|340.19|15
1727725140000|2024-09-30 19:39:00|342.26|340.26|342.12|340.12|342.34|340.34|342.12|340.12|25
1727725150000|2024-09-30 19:39:10|342.1|340.1|342.02|340.02|342.11|340.11|342.02|340.02|19
1727725160000|2024-09-30 19:39:20|342.03|340.03|342.24|340.24|342.24|340.24|342.02|340.02|16
1727725170000|2024-09-30 19:39:30|342.23|340.23|342.16|340.16|342.23|340.23|342.14|340.14|13
1727725180000|2024-09-30 19:39:40|342.13|340.13|342.08|340.08|342.14|340.14|342.08|340.08|9
1727725190000|2024-09-30 19:39:50|342.03|340.03|342.1|340.1|342.11|340.11|342.01|340.01|15
1727725200000|2024-09-30 19:40:00|342.09|340.09|341.98|339.98|342.09|340.09|341.96|339.96|12
1727725210000|2024-09-30 19:40:10|341.97|339.97|341.91|339.91|341.98|339.98|341.9|339.9|12
1727725220000|2024-09-30 19:40:20|341.9|339.9|341.92|339.92|341.93|339.93|341.9|339.9|5
1727725230000|2024-09-30 19:40:30|341.93|339.93|341.88|339.88|341.93|339.93|341.86|339.86|7
1727725240000|2024-09-30 19:40:40|341.9|339.9|341.97|339.97|342.01|340.01|341.88|339.88|12
1727725250000|2024-09-30 19:40:50|341.99|339.99|341.89|339.89|341.99|339.99|341.88|339.88|10
1727725260000|2024-09-30 19:41:00|341.88|339.88|341.84|339.84|341.88|339.88|341.84|339.84|9
1727725270000|2024-09-30 19:41:10|341.82|339.82|341.83|339.83|341.84|339.84|341.81|339.81|9
1727725280000|2024-09-30 19:41:20|341.85|339.85|341.81|339.81|341.9|339.9|341.81|339.81|17
1727725290000|2024-09-30 19:41:30|341.78|339.78|341.76|339.76|341.78|339.78|341.76|339.76|3
1727725300000|2024-09-30 19:41:40|341.77|339.77|341.7|339.7|341.77|339.77|341.7|339.7|16
1727725310000|2024-09-30 19:41:50|341.72|339.72|341.75|339.75|341.8|339.8|341.72|339.72|18
1727725320000|2024-09-30 19:42:00|341.65|339.65|341.66|339.66|341.71|339.71|341.65|339.65|16
1727725330000|2024-09-30 19:42:10|341.63|339.63|341.66|339.66|341.7|339.7|341.63|339.63|14
1727725340000|2024-09-30 19:42:20|341.67|339.67|341.57|339.57|341.7|339.7|341.54|339.54|9
1727725350000|2024-09-30 19:42:30|341.59|339.59|341.56|339.56|341.6|339.6|341.56|339.56|10
1727725360000|2024-09-30 19:42:40|341.59|339.59|341.58|339.58|341.59|339.59|341.57|339.57|4
1727725370000|2024-09-30 19:42:50|341.57|339.57|341.57|339.57|341.59|339.59|341.57|339.57|5
1727725380000|2024-09-30 19:43:00|341.58|339.58|341.47|339.47|341.59|339.59|341.45|339.45|15
1727725390000|2024-09-30 19:43:10|341.46|339.46|341.46|339.46|341.47|339.47|341.46|339.46|15
1727725400000|2024-09-30 19:43:20|341.47|339.47|341.4|339.4|341.47|339.47|341.39|339.39|10
1727725410000|2024-09-30 19:43:30|341.42|339.42|341.41|339.41|341.45|339.45|341.41|339.41|15
1727725420000|2024-09-30 19:43:40|341.42|339.42|341.44|339.44|341.45|339.45|341.4|339.4|9
1727725430000|2024-09-30 19:43:50|341.45|339.45|341.42|339.42|341.45|339.45|341.42|339.42|5
1727725440000|2024-09-30 19:44:00|341.41|339.41|341.46|339.46|341.46|339.46|341.41|339.41|10
1727725450000|2024-09-30 19:44:10|341.47|339.47|341.53|339.53|341.6|339.6|341.47|339.47|10
1727725460000|2024-09-30 19:44:20|341.56|339.56|341.54|339.54|341.56|339.56|341.54|339.54|7
1727725470000|2024-09-30 19:44:30|341.57|339.57|341.56|339.56|341.57|339.57|341.55|339.55|4
1727725480000|2024-09-30 19:44:40|341.57|339.57|341.54|339.54|341.57|339.57|341.52|339.52|20
1727725490000|2024-09-30 19:44:50|341.56|339.56|341.53|339.53|341.58|339.58|341.53|339.53|15
1727725500000|2024-09-30 19:45:00|341.54|339.54|341.67|339.67|341.67|339.67|341.53|339.53|17
1727725510000|2024-09-30 19:45:10|341.66|339.66|341.69|339.69|341.69|339.69|341.64|339.64|13
1727725520000|2024-09-30 19:45:20|341.72|339.72|341.7|339.7|341.83|339.83|341.69|339.69|13
1727725530000|2024-09-30 19:45:30|341.69|339.69|341.75|339.75|341.77|339.77|341.67|339.67|17
1727725540000|2024-09-30 19:45:40|341.76|339.76|341.68|339.68|341.76|339.76|341.68|339.68|10
1727725550000|2024-09-30 19:45:50|341.67|339.67|341.7|339.7|341.71|339.71|341.63|339.63|15
1727725560000|2024-09-30 19:46:00|341.72|339.72|341.72|339.72|341.73|339.73|341.7|339.7|11
1727725570000|2024-09-30 19:46:10|341.74|339.74|341.73|339.73|341.86|339.86|341.73|339.73|14
1727725580000|2024-09-30 19:46:20|341.72|339.72|341.56|339.56|341.72|339.72|341.55|339.55|17
1727725590000|2024-09-30 19:46:30|341.55|339.55|341.6|339.6|341.62|339.62|341.53|339.53|10
1727725600000|2024-09-30 19:46:40|341.62|339.62|341.6|339.6|341.64|339.64|341.6|339.6|8
1727725610000|2024-09-30 19:46:50|341.61|339.61|341.63|339.63|341.64|339.64|341.6|339.6|11
1727725620000|2024-09-30 19:47:00|341.64|339.64|341.55|339.55|341.64|339.64|341.55|339.55|14
1727725630000|2024-09-30 19:47:10|341.57|339.57|341.58|339.58|341.58|339.58|341.52|339.52|11
1727725640000|2024-09-30 19:47:20|341.57|339.57|341.6|339.6|341.6|339.6|341.47|339.47|14
1727725650000|2024-09-30 19:47:30|341.59|339.59|341.67|339.67|341.67|339.67|341.59|339.59|12
1727725660000|2024-09-30 19:47:40|341.71|339.71|341.73|339.73|341.73|339.73|341.7|339.7|11
1727725670000|2024-09-30 19:47:50|341.72|339.72|341.73|339.73|341.73|339.73|341.71|339.71|4
1727725680000|2024-09-30 19:48:00|341.75|339.75|341.9|339.9|341.91|339.91|341.74|339.74|15
1727725690000|2024-09-30 19:48:10|341.89|339.89|341.92|339.92|341.92|339.92|341.86|339.86|14
1727725700000|2024-09-30 19:48:20|341.93|339.93|341.85|339.85|341.93|339.93|341.85|339.85|7
1727725710000|2024-09-30 19:48:30|341.83|339.83|341.88|339.88|341.89|339.89|341.81|339.81|15
1727725720000|2024-09-30 19:48:40|341.86|339.86|341.76|339.76|341.91|339.91|341.76|339.76|11
1727725730000|2024-09-30 19:48:50|341.75|339.75|341.72|339.72|341.75|339.75|341.7|339.7|12
1727725740000|2024-09-30 19:49:00|341.74|339.74|341.84|339.84|341.87|339.87|341.74|339.74|17
1727725750000|2024-09-30 19:49:10|341.82|339.82|341.82|339.82|341.82|339.82|341.81|339.81|3
1727725760000|2024-09-30 19:49:20|341.86|339.86|341.78|339.78|341.86|339.86|341.78|339.78|15
1727725770000|2024-09-30 19:49:30|341.81|339.81|341.88|339.88|341.9|339.9|341.79|339.79|13
1727725780000|2024-09-30 19:49:40|341.9|339.9|341.85|339.85|341.9|339.9|341.85|339.85|3
1727725790000|2024-09-30 19:49:50|341.83|339.83|341.78|339.78|341.84|339.84|341.71|339.71|12
1727725800000|2024-09-30 19:50:00|341.8|339.8|341.8|339.8|341.9|339.9|341.8|339.8|23
1727725810000|2024-09-30 19:50:10|341.81|339.81|341.81|339.81|341.83|339.83|341.78|339.78|11
1727725820000|2024-09-30 19:50:20|341.83|339.83|341.93|339.93|341.93|339.93|341.81|339.81|10
1727725830000|2024-09-30 19:50:30|341.94|339.94|342.32|340.32|342.32|340.32|341.93|339.93|13
1727725840000|2024-09-30 19:50:40|342.37|340.37|342.2|340.2|342.39|340.39|342.18|340.18|24
1727725850000|2024-09-30 19:50:50|342.21|340.21|342.18|340.18|342.22|340.22|342.18|340.18|16
1727725860000|2024-09-30 19:51:00|342.2|340.2|342.12|340.12|342.3|340.3|342.1|340.1|23
1727725870000|2024-09-30 19:51:10|342.11|340.11|342.05|340.05|342.13|340.13|342.05|340.05|17
1727725880000|2024-09-30 19:51:20|342.06|340.06|342.28|340.28|342.3|340.3|342.05|340.05|24
1727725890000|2024-09-30 19:51:30|342.3|340.3|342.3|340.3|342.3|340.3|342.25|340.25|11
1727725900000|2024-09-30 19:51:40|342.31|340.31|342.39|340.39|342.42|340.42|342.31|340.31|11
1727725910000|2024-09-30 19:51:50|342.38|340.38|342.36|340.36|342.39|340.39|342.35|340.35|13
1727725920000|2024-09-30 19:52:00|342.37|340.37|342.38|340.38|342.4|340.4|342.35|340.35|13
1727725930000|2024-09-30 19:52:10|342.39|340.39|342.13|340.13|342.39|340.39|342.11|340.11|14
1727725940000|2024-09-30 19:52:20|342.15|340.15|342.18|340.18|342.19|340.19|342.15|340.15|16
1727725950000|2024-09-30 19:52:30|342.17|340.17|341.97|339.97|342.2|340.2|341.97|339.97|17
1727725960000|2024-09-30 19:52:40|341.98|339.98|341.94|339.94|342.02|340.02|341.94|339.94|21
1727725970000|2024-09-30 19:52:50|341.95|339.95|342|340|342|340|341.83|339.83|19
1727725980000|2024-09-30 19:53:00|341.99|339.99|341.86|339.86|341.99|339.99|341.82|339.82|26
1727725990000|2024-09-30 19:53:10|341.87|339.87|341.78|339.78|341.87|339.87|341.76|339.76|19
1727726000000|2024-09-30 19:53:20|341.79|339.79|341.84|339.84|341.84|339.84|341.71|339.71|21
1727726010000|2024-09-30 19:53:30|341.88|339.88|341.87|339.87|341.94|339.94|341.87|339.87|11
1727726020000|2024-09-30 19:53:40|341.84|339.84|341.73|339.73|341.85|339.85|341.71|339.71|12
1727726030000|2024-09-30 19:53:50|341.72|339.72|341.77|339.77|341.78|339.78|341.72|339.72|9
1727726040000|2024-09-30 19:54:00|341.8|339.8|341.82|339.82|341.82|339.82|341.79|339.79|11
1727726050000|2024-09-30 19:54:10|341.84|339.84|341.85|339.85|341.86|339.86|341.84|339.84|4
1727726060000|2024-09-30 19:54:20|341.84|339.84|341.79|339.79|341.84|339.84|341.77|339.77|13
1727726070000|2024-09-30 19:54:30|341.81|339.81|341.79|339.79|341.81|339.81|341.76|339.76|12
1727726080000|2024-09-30 19:54:40|341.8|339.8|341.81|339.81|341.83|339.83|341.8|339.8|14
1727726090000|2024-09-30 19:54:50|341.83|339.83|341.83|339.83|341.84|339.84|341.81|339.81|9
1727726100000|2024-09-30 19:55:00|341.82|339.82|341.99|339.99|342.04|340.04|341.82|339.82|22
1727726110000|2024-09-30 19:55:10|341.98|339.98|341.99|339.99|342.02|340.02|341.97|339.97|10
1727726120000|2024-09-30 19:55:20|341.98|339.98|341.98|339.98|341.99|339.99|341.97|339.97|5
1727726130000|2024-09-30 19:55:30|342.01|340.01|342.02|340.02|342.02|340.02|342|340|4
1727726140000|2024-09-30 19:55:40|342.01|340.01|341.99|339.99|342.04|340.04|341.98|339.98|14
1727726150000|2024-09-30 19:55:50|342.01|340.01|341.99|339.99|342.01|340.01|341.99|339.99|8
1727726160000|2024-09-30 19:56:00|341.98|339.98|342.03|340.03|342.05|340.05|341.98|339.98|25
1727726170000|2024-09-30 19:56:10|342.04|340.04|342.01|340.01|342.04|340.04|342.01|340.01|7
1727726180000|2024-09-30 19:56:20|342.02|340.02|342.08|340.08|342.1|340.1|342|340|10
1727726190000|2024-09-30 19:56:30|342.06|340.06|342.3|340.3|342.3|340.3|342.06|340.06|10
1727726200000|2024-09-30 19:56:40|342.29|340.29|342.22|340.22|342.3|340.3|342.21|340.21|22
1727726210000|2024-09-30 19:56:50|342.23|340.23|342.15|340.15|342.26|340.26|342.15|340.15|13
1727726220000|2024-09-30 19:57:00|342.13|340.13|342.11|340.11|342.15|340.15|342.11|340.11|11
1727726230000|2024-09-30 19:57:10|342.1|340.1|342|340|342.1|340.1|341.99|339.99|11
1727726240000|2024-09-30 19:57:20|342.01|340.01|342.06|340.06|342.08|340.08|342|340|9
1727726250000|2024-09-30 19:57:30|342.07|340.07|342.11|340.11|342.16|340.16|342.03|340.03|21
1727726260000|2024-09-30 19:57:40|342.14|340.14|342.17|340.17|342.18|340.18|342.13|340.13|9
1727726270000|2024-09-30 19:57:50|342.16|340.16|342.23|340.23|342.24|340.24|342.16|340.16|8
1727726280000|2024-09-30 19:58:00|342.22|340.22|342.21|340.21|342.25|340.25|342.18|340.18|14
1727726290000|2024-09-30 19:58:10|342.2|340.2|342.32|340.32|342.33|340.33|342.17|340.17|19
1727726300000|2024-09-30 19:58:20|342.31|340.31|342.31|340.31|342.33|340.33|342.3|340.3|7
1727726310000|2024-09-30 19:58:30|342.33|340.33|342.55|340.55|342.55|340.55|342.33|340.33|12
1727726320000|2024-09-30 19:58:40|342.54|340.54|342.52|340.52|342.54|340.54|342.52|340.52|3
1727726330000|2024-09-30 19:58:50|342.53|340.53|342.5|340.5|342.54|340.54|342.5|340.5|16
1727726340000|2024-09-30 19:59:00|342.49|340.49|342.31|340.31|342.49|340.49|342.31|340.31|8
1727726350000|2024-09-30 19:59:10|342.3|340.3|342.16|340.16|342.33|340.33|342.13|340.13|12
1727726360000|2024-09-30 19:59:20|342.15|340.15|342.01|340.01|342.16|340.16|341.97|339.97|12
1727726370000|2024-09-30 19:59:30|341.99|339.99|341.94|339.94|342.06|340.06|341.94|339.94|18
1727726380000|2024-09-30 19:59:40|341.93|339.93|341.92|339.92|341.98|339.98|341.89|339.89|20
1727726390000|2024-09-30 19:59:50|341.89|339.89|342.06|340.06|342.06|340.06|341.87|339.87|19
1727726400000|2024-09-30 20:00:00|342.08|340.08|342.2|340.2|342.23|340.23|341.99|339.99|28
1727726410000|2024-09-30 20:00:10|342.19|340.19|342.13|340.13|342.19|340.19|342.13|340.13|5
1727726420000|2024-09-30 20:00:20|342.12|340.12|342.07|340.07|342.12|340.12|342.01|340.01|12
1727726430000|2024-09-30 20:00:30|342.05|340.05|342|340|342.06|340.06|342|340|17
1727726440000|2024-09-30 20:00:40|342.01|340.01|342.03|340.03|342.03|340.03|341.81|339.81|17
1727726450000|2024-09-30 20:00:50|342.11|340.11|342.02|340.02|342.22|340.22|342.02|340.02|22
1727726460000|2024-09-30 20:01:00|341.98|339.98|341.97|339.97|342.05|340.05|341.97|339.97|10
1727726470000|2024-09-30 20:01:10|342.02|340.02|342.14|340.14|342.15|340.15|342.02|340.02|10
1727726480000|2024-09-30 20:01:20|342.12|340.12|342.28|340.28|342.28|340.28|342.1|340.1|10
1727726490000|2024-09-30 20:01:30|342.26|340.26|342.18|340.18|342.27|340.27|342.16|340.16|6
1727726500000|2024-09-30 20:01:40|342.19|340.19|342.27|340.27|342.28|340.28|342.19|340.19|6
1727726510000|2024-09-30 20:01:50|342.29|340.29|342.33|340.33|342.38|340.38|342.29|340.29|7
1727726520000|2024-09-30 20:02:00|342.35|340.35|342.35|340.35|342.36|340.36|342.32|340.32|9
1727726530000|2024-09-30 20:02:10|342.32|340.32|342.45|340.45|342.47|340.47|342.32|340.32|14
1727726540000|2024-09-30 20:02:20|342.44|340.44|342.55|340.55|342.55|340.55|342.41|340.41|5
1727726550000|2024-09-30 20:02:30|342.57|340.57|342.55|340.55|342.57|340.57|342.55|340.55|2
1727726570000|2024-09-30 20:02:50|342.54|340.54|342.55|340.55|342.55|340.55|342.51|340.51|5
1727726590000|2024-09-30 20:03:10|342.51|340.51|342.55|340.55|342.55|340.55|342.51|340.51|4
1727726690000|2024-09-30 20:04:50|342.54|340.54|342.55|340.55|342.55|340.55|342.54|340.54|2
1727726700000|2024-09-30 20:05:00|342.48|340.48|342.59|340.59|342.59|340.59|342.47|340.47|9
1727726710000|2024-09-30 20:05:10|342.6|340.6|342.6|340.6|342.6|340.6|342.6|340.6|1
1727726720000|2024-09-30 20:05:20|342.61|340.61|342.61|340.61|342.61|340.61|342.61|340.61|1
1727726730000|2024-09-30 20:05:30|342.62|340.62|342.63|340.63|342.63|340.63|342.62|340.62|2
1727726740000|2024-09-30 20:05:40|342.6|340.6|342.61|340.61|342.61|340.61|342.6|340.6|2
1727726750000|2024-09-30 20:05:50|342.56|340.56|342.67|340.67|342.67|340.67|342.56|340.56|7
1727726760000|2024-09-30 20:06:00|342.63|340.63|342.94|340.94|342.94|340.94|342.6|340.6|17
1727726780000|2024-09-30 20:06:20|342.93|340.93|342.93|340.93|342.93|340.93|342.93|340.93|1
1727726790000|2024-09-30 20:06:30|342.94|340.94|342.94|340.94|342.94|340.94|342.93|340.93|3
1727726800000|2024-09-30 20:06:40|342.96|340.96|343.11|341.11|343.14|341.14|342.96|340.96|13
1727726810000|2024-09-30 20:06:50|343.09|341.09|343.12|341.12|343.14|341.14|343.09|341.09|13
1727726820000|2024-09-30 20:07:00|343.11|341.11|343.17|341.17|343.18|341.18|343.06|341.06|21
1727726830000|2024-09-30 20:07:10|343.16|341.16|343.25|341.25|343.26|341.26|343.16|341.16|10
1727726840000|2024-09-30 20:07:20|343.32|341.32|343.29|341.29|343.32|341.32|343.27|341.27|6
1727726850000|2024-09-30 20:07:30|343.28|341.28|343.34|341.34|343.42|341.42|343.28|341.28|23
1727726860000|2024-09-30 20:07:40|343.33|341.33|343.31|341.31|343.34|341.34|343.31|341.31|4
1727726870000|2024-09-30 20:07:50|343.33|341.33|343.32|341.32|343.33|341.33|343.32|341.32|8
1727726880000|2024-09-30 20:08:00|343.31|341.31|343.32|341.32|343.4|341.4|343.31|341.31|13
1727726890000|2024-09-30 20:08:10|343.31|341.31|343.32|341.32|343.32|341.32|343.29|341.29|7
1727726900000|2024-09-30 20:08:20|343.31|341.31|343.36|341.36|343.37|341.37|343.31|341.31|9
1727726910000|2024-09-30 20:08:30|343.37|341.37|343.41|341.41|343.45|341.45|343.37|341.37|18
1727726920000|2024-09-30 20:08:40|343.4|341.4|343.43|341.43|343.46|341.46|343.4|341.4|11
1727726930000|2024-09-30 20:08:50|343.42|341.42|343.42|341.42|343.42|341.42|343.4|341.4|9
1727726940000|2024-09-30 20:09:00|343.5|341.5|343.57|341.57|343.63|341.63|343.45|341.45|14
1727726950000|2024-09-30 20:09:10|343.62|341.62|343.64|341.64|343.68|341.68|343.62|341.62|5
1727726980000|2024-09-30 20:09:40|343.51|341.51|343.41|341.41|343.51|341.51|343.41|341.41|7
1727726990000|2024-09-30 20:09:50|343.42|341.42|343.33|341.33|343.42|341.42|343.32|341.32|8
1727727000000|2024-09-30 20:10:00|343.34|341.34|343.41|341.41|343.42|341.42|343.33|341.33|17
1727727010000|2024-09-30 20:10:10|343.4|341.4|343.4|341.4|343.41|341.41|343.4|341.4|3
1727727020000|2024-09-30 20:10:20|343.42|341.42|343.44|341.44|343.48|341.48|343.41|341.41|9
1727727030000|2024-09-30 20:10:30|343.43|341.43|343.39|341.39|343.43|341.43|343.38|341.38|13
1727727040000|2024-09-30 20:10:40|343.4|341.4|343.43|341.43|343.44|341.44|343.4|341.4|19
1727727050000|2024-09-30 20:10:50|343.41|341.41|343.23|341.23|343.43|341.43|343.23|341.23|9
1727727060000|2024-09-30 20:11:00|343.21|341.21|343.19|341.19|343.22|341.22|343.19|341.19|7
1727727070000|2024-09-30 20:11:10|343.17|341.17|342.83|340.83|343.17|341.17|342.8|340.8|11
1727727080000|2024-09-30 20:11:20|342.84|340.84|342.8|340.8|342.86|340.86|342.8|340.8|6
1727727090000|2024-09-30 20:11:30|342.79|340.79|342.65|340.65|342.79|340.79|342.65|340.65|8
1727727100000|2024-09-30 20:11:40|342.61|340.61|342.61|340.61|342.62|340.62|342.61|340.61|3
1727727110000|2024-09-30 20:11:50|342.62|340.62|342.59|340.59|342.62|340.62|342.57|340.57|13
1727727120000|2024-09-30 20:12:00|342.57|340.57|342.57|340.57|342.6|340.6|342.56|340.56|11
1727727130000|2024-09-30 20:12:10|342.56|340.56|342.79|340.79|342.8|340.8|342.56|340.56|16
1727727140000|2024-09-30 20:12:20|342.8|340.8|342.75|340.75|342.8|340.8|342.75|340.75|8
1727727150000|2024-09-30 20:12:30|342.76|340.76|342.71|340.71|342.76|340.76|342.69|340.69|12
1727727160000|2024-09-30 20:12:40|342.74|340.74|342.76|340.76|342.76|340.76|342.72|340.72|11
1727727170000|2024-09-30 20:12:50|342.77|340.77|342.93|340.93|342.93|340.93|342.77|340.77|10
1727727180000|2024-09-30 20:13:00|342.92|340.92|343.22|341.22|343.22|341.22|342.9|340.9|12
1727727190000|2024-09-30 20:13:10|343.23|341.23|343.24|341.24|343.25|341.25|343.21|341.21|12
1727727200000|2024-09-30 20:13:20|343.25|341.25|343.32|341.32|343.32|341.32|343.21|341.21|11
1727727210000|2024-09-30 20:13:30|343.33|341.33|343.46|341.46|343.5|341.5|343.33|341.33|6
1727727220000|2024-09-30 20:13:40|343.45|341.45|343.49|341.49|343.49|341.49|343.45|341.45|6
1727727230000|2024-09-30 20:13:50|343.48|341.48|343.42|341.42|343.48|341.48|343.42|341.42|9
1727727240000|2024-09-30 20:14:00|343.43|341.43|343.44|341.44|343.47|341.47|343.37|341.37|16
1727727250000|2024-09-30 20:14:10|343.45|341.45|343.44|341.44|343.46|341.46|343.39|341.39|17
1727727260000|2024-09-30 20:14:20|343.43|341.43|343.45|341.45|343.47|341.47|343.43|341.43|10
1727727270000|2024-09-30 20:14:30|343.42|341.42|343.44|341.44|343.44|341.44|343.4|341.4|11
1727727280000|2024-09-30 20:14:40|343.43|341.43|343.45|341.45|343.46|341.46|343.43|341.43|7
1727727290000|2024-09-30 20:14:50|343.46|341.46|343.46|341.46|343.47|341.47|343.45|341.45|9
1727727300000|2024-09-30 20:15:00|343.45|341.45|343.44|341.44|343.48|341.48|343.41|341.41|12
1727727310000|2024-09-30 20:15:10|343.4|341.4|343.41|341.41|343.43|341.43|343.37|341.37|8
1727727320000|2024-09-30 20:15:20|343.4|341.4|343.34|341.34|343.42|341.42|343.32|341.32|9
1727727330000|2024-09-30 20:15:30|343.35|341.35|343.59|341.59|343.6|341.6|343.35|341.35|20
1727727340000|2024-09-30 20:15:40|343.57|341.57|343.56|341.56|343.59|341.59|343.56|341.56|18
1727727350000|2024-09-30 20:15:50|343.58|341.58|343.61|341.61|343.62|341.62|343.51|341.51|12
1727727360000|2024-09-30 20:16:00|343.65|341.65|343.8|341.8|343.82|341.82|343.65|341.65|18
1727727370000|2024-09-30 20:16:10|343.82|341.82|343.93|341.93|343.94|341.94|343.82|341.82|15
1727727380000|2024-09-30 20:16:20|343.92|341.92|343.83|341.83|343.94|341.94|343.82|341.82|14
1727727390000|2024-09-30 20:16:30|343.82|341.82|343.82|341.82|343.83|341.83|343.8|341.8|17
1727727400000|2024-09-30 20:16:40|343.81|341.81|343.69|341.69|343.82|341.82|343.68|341.68|14
1727727410000|2024-09-30 20:16:50|343.68|341.68|343.63|341.63|343.68|341.68|343.62|341.62|20
1727727420000|2024-09-30 20:17:00|343.64|341.64|343.77|341.77|343.85|341.85|343.63|341.63|15
1727727430000|2024-09-30 20:17:10|343.75|341.75|343.84|341.84|343.84|341.84|343.74|341.74|11
1727727440000|2024-09-30 20:17:20|343.83|341.83|343.81|341.81|343.84|341.84|343.8|341.8|14
1727727450000|2024-09-30 20:17:30|343.82|341.82|343.79|341.79|343.82|341.82|343.78|341.78|6
1727727460000|2024-09-30 20:17:40|343.78|341.78|343.97|341.97|343.97|341.97|343.77|341.77|16
1727727470000|2024-09-30 20:17:50|343.96|341.96|344.03|342.03|344.03|342.03|343.93|341.93|13
1727727480000|2024-09-30 20:18:00|344.04|342.04|344.01|342.01|344.04|342.04|344.01|342.01|13
1727727490000|2024-09-30 20:18:10|344.02|342.02|343.95|341.95|344.02|342.02|343.9|341.9|13
1727727500000|2024-09-30 20:18:20|343.94|341.94|343.98|341.98|344.01|342.01|343.93|341.93|12
1727727510000|2024-09-30 20:18:30|343.97|341.97|343.97|341.97|343.98|341.98|343.96|341.96|7
1727727520000|2024-09-30 20:18:40|343.96|341.96|343.99|341.99|343.99|341.99|343.93|341.93|15
1727727530000|2024-09-30 20:18:50|344|342|344.12|342.12|344.14|342.14|344|342|8
1727727540000|2024-09-30 20:19:00|344.13|342.13|344.14|342.14|344.24|342.24|344.13|342.13|18
1727727550000|2024-09-30 20:19:10|344.15|342.15|344.2|342.2|344.21|342.21|344.11|342.11|13
1727727560000|2024-09-30 20:19:20|344.19|342.19|344.19|342.19|344.19|342.19|344.18|342.18|3
1727727570000|2024-09-30 20:19:30|344.18|342.18|344.02|342.02|344.19|342.19|344.01|342.01|11
1727727580000|2024-09-30 20:19:40|344.01|342.01|344.13|342.13|344.14|342.14|343.99|341.99|14
1727727590000|2024-09-30 20:19:50|344.12|342.12|344.19|342.19|344.22|342.22|344.11|342.11|12
1727727600000|2024-09-30 20:20:00|344.2|342.2|344.21|342.21|344.22|342.22|344.18|342.18|14
1727727610000|2024-09-30 20:20:10|344.18|342.18|344|342|344.18|342.18|343.96|341.96|21
1727727620000|2024-09-30 20:20:20|344.04|342.04|344.14|342.14|344.15|342.15|344.04|342.04|18
1727727630000|2024-09-30 20:20:30|344.15|342.15|344.22|342.22|344.25|342.25|344.15|342.15|20
1727727640000|2024-09-30 20:20:40|344.21|342.21|344.24|342.24|344.24|342.24|344.21|342.21|12
1727727650000|2024-09-30 20:20:50|344.26|342.26|344.35|342.35|344.4|342.4|344.26|342.26|8
1727727660000|2024-09-30 20:21:00|344.36|342.36|344.33|342.33|344.37|342.37|344.33|342.33|6
1727727670000|2024-09-30 20:21:10|344.34|342.34|344.43|342.43|344.46|342.46|344.34|342.34|12
1727727680000|2024-09-30 20:21:20|344.42|342.42|344.44|342.44|344.48|342.48|344.42|342.42|12
1727727690000|2024-09-30 20:21:30|344.47|342.47|344.51|342.51|344.52|342.52|344.44|342.44|14
1727727700000|2024-09-30 20:21:40|344.53|342.53|344.52|342.52|344.53|342.53|344.51|342.51|8
1727727710000|2024-09-30 20:21:50|344.51|342.51|344.42|342.42|344.52|342.52|344.42|342.42|6
1727727720000|2024-09-30 20:22:00|344.45|342.45|344.48|342.48|344.52|342.52|344.43|342.43|14
1727727730000|2024-09-30 20:22:10|344.47|342.47|344.48|342.48|344.55|342.55|344.44|342.44|8
1727727740000|2024-09-30 20:22:20|344.49|342.49|344.63|342.63|344.66|342.66|344.48|342.48|16
1727727750000|2024-09-30 20:22:30|344.62|342.62|344.61|342.61|344.64|342.64|344.6|342.6|8
1727727760000|2024-09-30 20:22:40|344.62|342.62|344.73|342.73|344.75|342.75|344.61|342.61|12
1727727770000|2024-09-30 20:22:50|344.74|342.74|344.74|342.74|344.76|342.76|344.72|342.72|8
1727727780000|2024-09-30 20:23:00|344.71|342.71|344.5|342.5|344.71|342.71|344.42|342.42|20
1727727790000|2024-09-30 20:23:10|344.49|342.49|344.42|342.42|344.49|342.49|344.41|342.41|15
1727727800000|2024-09-30 20:23:20|344.43|342.43|344.44|342.44|344.5|342.5|344.43|342.43|13
1727727810000|2024-09-30 20:23:30|344.48|342.48|344.44|342.44|344.48|342.48|344.44|342.44|7
1727727820000|2024-09-30 20:23:40|344.42|342.42|344.22|342.22|344.42|342.42|344.22|342.22|15
1727727830000|2024-09-30 20:23:50|344.26|342.26|344.34|342.34|344.38|342.38|344.26|342.26|4
1727727850000|2024-09-30 20:24:10|344.31|342.31|344.08|342.08|344.31|342.31|344.08|342.08|9
1727727860000|2024-09-30 20:24:20|344.07|342.07|343.96|341.96|344.07|342.07|343.95|341.95|14
1727727870000|2024-09-30 20:24:30|343.95|341.95|344.08|342.08|344.1|342.1|343.93|341.93|10
1727727880000|2024-09-30 20:24:40|344.1|342.1|344.13|342.13|344.17|342.17|344.09|342.09|7
1727727890000|2024-09-30 20:24:50|344.27|342.27|344.21|342.21|344.35|342.35|344.21|342.21|14
1727727900000|2024-09-30 20:25:00|344.2|342.2|344.08|342.08|344.21|342.21|344.08|342.08|8
1727727910000|2024-09-30 20:25:10|344.07|342.07|344.07|342.07|344.09|342.09|343.99|341.99|16
1727727920000|2024-09-30 20:25:20|344.05|342.05|343.94|341.94|344.07|342.07|343.91|341.91|10
1727727930000|2024-09-30 20:25:30|343.93|341.93|344.01|342.01|344.01|342.01|343.93|341.93|10
1727727950000|2024-09-30 20:25:50|343.98|341.98|344.06|342.06|344.09|342.09|343.98|341.98|6
1727727960000|2024-09-30 20:26:00|344.12|342.12|344.15|342.15|344.16|342.16|344.12|342.12|4
1727727970000|2024-09-30 20:26:10|344.12|342.12|344.13|342.13|344.13|342.13|344.04|342.04|12
1727727980000|2024-09-30 20:26:20|344.12|342.12|344.37|342.37|344.38|342.38|344.11|342.11|12
1727727990000|2024-09-30 20:26:30|344.35|342.35|344.37|342.37|344.37|342.37|344.35|342.35|3
1727728000000|2024-09-30 20:26:40|344.36|342.36|344.32|342.32|344.38|342.38|344.32|342.32|6
1727728010000|2024-09-30 20:26:50|344.3|342.3|344.22|342.22|344.3|342.3|344.22|342.22|5
1727728020000|2024-09-30 20:27:00|344.24|342.24|344.39|342.39|344.43|342.43|344.24|342.24|14
1727728030000|2024-09-30 20:27:10|344.38|342.38|344.28|342.28|344.41|342.41|344.27|342.27|12
1727728040000|2024-09-30 20:27:20|344.27|342.27|344.08|342.08|344.28|342.28|344.08|342.08|12
1727728050000|2024-09-30 20:27:30|344.1|342.1|344.1|342.1|344.15|342.15|344.09|342.09|10
1727728060000|2024-09-30 20:27:40|344.13|342.13|344.17|342.17|344.17|342.17|344.13|342.13|4
1727728070000|2024-09-30 20:27:50|344.15|342.15|344.14|342.14|344.18|342.18|344.11|342.11|11
1727728080000|2024-09-30 20:28:00|344.12|342.12|344.14|342.14|344.16|342.16|344.12|342.12|6
1727728090000|2024-09-30 20:28:10|344.15|342.15|344.11|342.11|344.16|342.16|344.07|342.07|13
1727728110000|2024-09-30 20:28:30|344.12|342.12|344.15|342.15|344.17|342.17|344.11|342.11|16
1727728120000|2024-09-30 20:28:40|344.14|342.14|344.15|342.15|344.16|342.16|344.14|342.14|4
1727728130000|2024-09-30 20:28:50|344.16|342.16|344.14|342.14|344.17|342.17|344.11|342.11|14
1727728140000|2024-09-30 20:29:00|344.16|342.16|343.97|341.97|344.16|342.16|343.97|341.97|8
1727728150000|2024-09-30 20:29:10|344|342|344.22|342.22|344.24|342.24|343.97|341.97|14
1727728160000|2024-09-30 20:29:20|344.19|342.19|344.23|342.23|344.24|342.24|344.19|342.19|6
1727728170000|2024-09-30 20:29:30|344.22|342.22|344.05|342.05|344.22|342.22|344.02|342.02|10
1727728180000|2024-09-30 20:29:40|344.03|342.03|344.02|342.02|344.03|342.03|343.99|341.99|4
1727728190000|2024-09-30 20:29:50|344.01|342.01|344.02|342.02|344.02|342.02|344.01|342.01|8
1727728200000|2024-09-30 20:30:00|344.01|342.01|343.96|341.96|344.02|342.02|343.93|341.93|16
1727728210000|2024-09-30 20:30:10|344|342|344|342|344|342|344|342|1
1727728220000|2024-09-30 20:30:20|343.97|341.97|344.06|342.06|344.09|342.09|343.97|341.97|15
1727728230000|2024-09-30 20:30:30|344.05|342.05|343.97|341.97|344.05|342.05|343.91|341.91|14
1727728240000|2024-09-30 20:30:40|343.96|341.96|343.9|341.9|343.97|341.97|343.9|341.9|6
1727728250000|2024-09-30 20:30:50|343.88|341.88|343.9|341.9|343.9|341.9|343.88|341.88|3
1727728260000|2024-09-30 20:31:00|343.97|341.97|343.91|341.91|343.97|341.97|343.91|341.91|18
1727728270000|2024-09-30 20:31:10|343.89|341.89|343.88|341.88|343.91|341.91|343.88|341.88|6
1727728280000|2024-09-30 20:31:20|343.92|341.92|343.9|341.9|343.92|341.92|343.9|341.9|7
1727728290000|2024-09-30 20:31:30|343.91|341.91|343.94|341.94|343.95|341.95|343.91|341.91|6
1727728300000|2024-09-30 20:31:40|343.93|341.93|343.88|341.88|343.93|341.93|343.88|341.88|5
1727728320000|2024-09-30 20:32:00|343.89|341.89|344.07|342.07|344.09|342.09|343.88|341.88|6
1727728330000|2024-09-30 20:32:10|344.11|342.11|344.07|342.07|344.11|342.11|344.04|342.04|11
1727728340000|2024-09-30 20:32:20|344.06|342.06|344.44|342.44|344.48|342.48|344.05|342.05|10
1727728350000|2024-09-30 20:32:30|344.43|342.43|344.31|342.31|344.43|342.43|344.29|342.29|13
1727728360000|2024-09-30 20:32:40|344.34|342.34|344.27|342.27|344.34|342.34|344.24|342.24|16
1727728370000|2024-09-30 20:32:50|344.28|342.28|344.29|342.29|344.31|342.31|344.28|342.28|11
1727728380000|2024-09-30 20:33:00|344.27|342.27|344.42|342.42|344.43|342.43|344.27|342.27|8
1727728390000|2024-09-30 20:33:10|344.4|342.4|344.62|342.62|344.63|342.63|344.38|342.38|18
1727728400000|2024-09-30 20:33:20|344.61|342.61|344.52|342.52|344.61|342.61|344.52|342.52|12
1727728410000|2024-09-30 20:33:30|344.51|342.51|344.5|342.5|344.57|342.57|344.49|342.49|16
1727728420000|2024-09-30 20:33:40|344.51|342.51|344.52|342.52|344.54|342.54|344.51|342.51|18
1727728430000|2024-09-30 20:33:50|344.51|342.51|344.45|342.45|344.52|342.52|344.45|342.45|8
1727728440000|2024-09-30 20:34:00|344.44|342.44|344.45|342.45|344.45|342.45|344.44|342.44|2
1727728460000|2024-09-30 20:34:20|344.44|342.44|344.44|342.44|344.46|342.46|344.44|342.44|6
1727728470000|2024-09-30 20:34:30|344.42|342.42|344.48|342.48|344.48|342.48|344.42|342.42|6
1727728480000|2024-09-30 20:34:40|344.49|342.49|344.45|342.45|344.59|342.59|344.44|342.44|12
1727728490000|2024-09-30 20:34:50|344.44|342.44|344.42|342.42|344.45|342.45|344.4|342.4|10
1727728500000|2024-09-30 20:35:00|344.45|342.45|344.56|342.56|344.61|342.61|344.45|342.45|12
1727728510000|2024-09-30 20:35:10|344.55|342.55|344.56|342.56|344.56|342.56|344.55|342.55|2
1727728520000|2024-09-30 20:35:20|344.58|342.58|344.59|342.59|344.6|342.6|344.58|342.58|7
1727728530000|2024-09-30 20:35:30|344.57|342.57|344.46|342.46|344.57|342.57|344.45|342.45|12
1727728540000|2024-09-30 20:35:40|344.45|342.45|344.4|342.4|344.47|342.47|344.4|342.4|7
1727728550000|2024-09-30 20:35:50|344.41|342.41|344.39|342.39|344.44|342.44|344.39|342.39|8
1727728560000|2024-09-30 20:36:00|344.38|342.38|344.5|342.5|344.5|342.5|344.38|342.38|8
1727728570000|2024-09-30 20:36:10|344.49|342.49|344.5|342.5|344.5|342.5|344.49|342.49|4
1727728580000|2024-09-30 20:36:20|344.49|342.49|344.47|342.47|344.49|342.49|344.47|342.47|5
1727728590000|2024-09-30 20:36:30|344.45|342.45|344.27|342.27|344.45|342.45|344.27|342.27|21
1727728600000|2024-09-30 20:36:40|344.28|342.28|344.31|342.31|344.32|342.32|344.28|342.28|4
1727728610000|2024-09-30 20:36:50|344.36|342.36|344.34|342.34|344.38|342.38|344.33|342.33|9
1727728620000|2024-09-30 20:37:00|344.37|342.37|344.33|342.33|344.5|342.5|344.33|342.33|18
1727728630000|2024-09-30 20:37:10|344.31|342.31|344.31|342.31|344.31|342.31|344.26|342.26|7
1727728640000|2024-09-30 20:37:20|344.3|342.3|344.31|342.31|344.31|342.31|344.3|342.3|2
1727728650000|2024-09-30 20:37:30|344.35|342.35|344.42|342.42|344.42|342.42|344.35|342.35|3
1727728660000|2024-09-30 20:37:40|344.41|342.41|344.46|342.46|344.47|342.47|344.39|342.39|10
1727728670000|2024-09-30 20:37:50|344.45|342.45|344.47|342.47|344.47|342.47|344.44|342.44|6
1727728680000|2024-09-30 20:38:00|344.45|342.45|344.47|342.47|344.47|342.47|344.45|342.45|2
1727728690000|2024-09-30 20:38:10|344.55|342.55|344.56|342.56|344.57|342.57|344.55|342.55|6
1727728700000|2024-09-30 20:38:20|344.55|342.55|344.43|342.43|344.55|342.55|344.39|342.39|13
1727728710000|2024-09-30 20:38:30|344.42|342.42|344.32|342.32|344.43|342.43|344.32|342.32|12
1727728720000|2024-09-30 20:38:40|344.29|342.29|344.34|342.34|344.34|342.34|344.28|342.28|7
1727728730000|2024-09-30 20:38:50|344.4|342.4|344.37|342.37|344.4|342.4|344.37|342.37|2
1727728750000|2024-09-30 20:39:10|344.36|342.36|344.36|342.36|344.37|342.37|344.36|342.36|5
1727728760000|2024-09-30 20:39:20|344.34|342.34|344.37|342.37|344.4|342.4|344.34|342.34|3
1727728780000|2024-09-30 20:39:40|344.44|342.44|344.45|342.45|344.45|342.45|344.44|342.44|2
1727728790000|2024-09-30 20:39:50|344.44|342.44|344.45|342.45|344.45|342.45|344.44|342.44|2
1727728800000|2024-09-30 20:40:00|344.46|342.46|344.38|342.38|344.48|342.48|344.38|342.38|7
1727728810000|2024-09-30 20:40:10|344.44|342.44|344.44|342.44|344.44|342.44|344.43|342.43|5
1727728820000|2024-09-30 20:40:20|344.47|342.47|344.6|342.6|344.6|342.6|344.47|342.47|5
1727728830000|2024-09-30 20:40:30|344.59|342.59|344.59|342.59|344.59|342.59|344.59|342.59|1
1727728840000|2024-09-30 20:40:40|344.62|342.62|344.59|342.59|344.62|342.62|344.59|342.59|2
1727728850000|2024-09-30 20:40:50|344.55|342.55|344.53|342.53|344.55|342.55|344.53|342.53|2
1727728860000|2024-09-30 20:41:00|344.5|342.5|344.33|342.33|344.5|342.5|344.33|342.33|16
1727728870000|2024-09-30 20:41:10|344.32|342.32|344.42|342.42|344.45|342.45|344.3|342.3|7
1727728890000|2024-09-30 20:41:30|344.5|342.5|344.5|342.5|344.5|342.5|344.5|342.5|1
1727728900000|2024-09-30 20:41:40|344.48|342.48|344.49|342.49|344.49|342.49|344.48|342.48|2
1727728910000|2024-09-30 20:41:50|344.5|342.5|344.54|342.54|344.57|342.57|344.5|342.5|5
1727728920000|2024-09-30 20:42:00|344.53|342.53|344.49|342.49|344.53|342.53|344.49|342.49|5
1727728930000|2024-09-30 20:42:10|344.48|342.48|344.39|342.39|344.48|342.48|344.39|342.39|3
1727728950000|2024-09-30 20:42:30|344.38|342.38|344.38|342.38|344.38|342.38|344.38|342.38|1
1727728960000|2024-09-30 20:42:40|344.43|342.43|344.43|342.43|344.44|342.44|344.41|342.41|5
1727728970000|2024-09-30 20:42:50|344.41|342.41|344.39|342.39|344.41|342.41|344.39|342.39|2
1727728980000|2024-09-30 20:43:00|344.34|342.34|344.36|342.36|344.37|342.37|344.34|342.34|4
1727728990000|2024-09-30 20:43:10|344.37|342.37|344.35|342.35|344.38|342.38|344.35|342.35|9
1727729000000|2024-09-30 20:43:20|344.34|342.34|344.32|342.32|344.34|342.34|344.31|342.31|4
1727729010000|2024-09-30 20:43:30|344.33|342.33|344.37|342.37|344.4|342.4|344.33|342.33|4
1727729020000|2024-09-30 20:43:40|344.35|342.35|344.33|342.33|344.35|342.35|344.32|342.32|3
1727729030000|2024-09-30 20:43:50|344.41|342.41|344.45|342.45|344.45|342.45|344.41|342.41|2
1727729060000|2024-09-30 20:44:20|344.52|342.52|344.56|342.56|344.57|342.57|344.52|342.52|4
1727729070000|2024-09-30 20:44:30|344.55|342.55|344.54|342.54|344.55|342.55|344.52|342.52|3
1727729080000|2024-09-30 20:44:40|344.55|342.55|344.54|342.54|344.55|342.55|344.54|342.54|4
1727729100000|2024-09-30 20:45:00|344.52|342.52|344.45|342.45|344.52|342.52|344.36|342.36|16
1727729110000|2024-09-30 20:45:10|344.48|342.48|344.45|342.45|344.48|342.48|344.45|342.45|4
1727729120000|2024-09-30 20:45:20|344.43|342.43|344.42|342.42|344.43|342.43|344.42|342.42|2
1727729130000|2024-09-30 20:45:30|344.41|342.41|344.41|342.41|344.41|342.41|344.41|342.41|1
1727729150000|2024-09-30 20:45:50|344.39|342.39|344.34|342.34|344.39|342.39|344.34|342.34|3
1727729160000|2024-09-30 20:46:00|344.37|342.37|344.43|342.43|344.43|342.43|344.32|342.32|13
1727729170000|2024-09-30 20:46:10|344.44|342.44|344.44|342.44|344.44|342.44|344.44|342.44|1
1727729180000|2024-09-30 20:46:20|344.45|342.45|344.52|342.52|344.52|342.52|344.43|342.43|4
1727729190000|2024-09-30 20:46:30|344.59|342.59|344.38|342.38|344.59|342.59|344.38|342.38|9
1727729200000|2024-09-30 20:46:40|344.36|342.36|344.18|342.18|344.36|342.36|344.17|342.17|17
1727729210000|2024-09-30 20:46:50|344.15|342.15|344.26|342.26|344.27|342.27|344.14|342.14|9
1727729220000|2024-09-30 20:47:00|344.25|342.25|344.26|342.26|344.26|342.26|344.24|342.24|8
1727729230000|2024-09-30 20:47:10|344.33|342.33|344.31|342.31|344.33|342.33|344.31|342.31|2
1727729240000|2024-09-30 20:47:20|344.28|342.28|344.28|342.28|344.28|342.28|344.28|342.28|1
1727729250000|2024-09-30 20:47:30|344.29|342.29|344.36|342.36|344.36|342.36|344.29|342.29|19
1727729260000|2024-09-30 20:47:40|344.33|342.33|344.23|342.23|344.33|342.33|344.17|342.17|16
1727729270000|2024-09-30 20:47:50|344.24|342.24|344.32|342.32|344.32|342.32|344.24|342.24|13
1727729280000|2024-09-30 20:48:00|344.36|342.36|344.5|342.5|344.52|342.52|344.36|342.36|12
1727729290000|2024-09-30 20:48:10|344.51|342.51|344.54|342.54|344.54|342.54|344.49|342.49|14
1727729300000|2024-09-30 20:48:20|344.53|342.53|344.54|342.54|344.54|342.54|344.52|342.52|6
1727729310000|2024-09-30 20:48:30|344.52|342.52|344.41|342.41|344.52|342.52|344.4|342.4|14
1727729320000|2024-09-30 20:48:40|344.4|342.4|344.42|342.42|344.43|342.43|344.39|342.39|13
1727729330000|2024-09-30 20:48:50|344.4|342.4|344.4|342.4|344.42|342.42|344.4|342.4|7
1727729340000|2024-09-30 20:49:00|344.41|342.41|344.56|342.56|344.59|342.59|344.4|342.4|11
1727729350000|2024-09-30 20:49:10|344.55|342.55|344.5|342.5|344.55|342.55|344.49|342.49|19
1727729360000|2024-09-30 20:49:20|344.49|342.49|344.52|342.52|344.52|342.52|344.49|342.49|6
1727729370000|2024-09-30 20:49:30|344.51|342.51|344.59|342.59|344.59|342.59|344.51|342.51|10
1727729380000|2024-09-30 20:49:40|344.57|342.57|344.6|342.6|344.6|342.6|344.57|342.57|11
1727729390000|2024-09-30 20:49:50|344.58|342.58|344.63|342.63|344.64|342.64|344.55|342.55|9
1727729400000|2024-09-30 20:50:00|344.64|342.64|344.68|342.68|344.68|342.68|344.62|342.62|11
1727729410000|2024-09-30 20:50:10|344.67|342.67|344.66|342.66|344.67|342.67|344.65|342.65|4
1727729420000|2024-09-30 20:50:20|344.67|342.67|344.52|342.52|344.67|342.67|344.52|342.52|8
1727729430000|2024-09-30 20:50:30|344.51|342.51|344.52|342.52|344.53|342.53|344.51|342.51|3
1727729440000|2024-09-30 20:50:40|344.53|342.53|344.51|342.51|344.57|342.57|344.49|342.49|10
1727729450000|2024-09-30 20:50:50|344.52|342.52|344.55|342.55|344.55|342.55|344.52|342.52|2
1727729460000|2024-09-30 20:51:00|344.56|342.56|344.54|342.54|344.57|342.57|344.54|342.54|5
1727729470000|2024-09-30 20:51:10|344.52|342.52|344.52|342.52|344.55|342.55|344.52|342.52|7
1727729480000|2024-09-30 20:51:20|344.54|342.54|344.58|342.58|344.6|342.6|344.54|342.54|7
1727729490000|2024-09-30 20:51:30|344.6|342.6|344.59|342.59|344.6|342.6|344.58|342.58|4
1727729500000|2024-09-30 20:51:40|344.6|342.6|344.61|342.61|344.61|342.61|344.58|342.58|10
1727729510000|2024-09-30 20:51:50|344.6|342.6|344.62|342.62|344.62|342.62|344.6|342.6|5
1727729520000|2024-09-30 20:52:00|344.61|342.61|344.66|342.66|344.68|342.68|344.59|342.59|16
1727729530000|2024-09-30 20:52:10|344.65|342.65|344.74|342.74|344.79|342.79|344.64|342.64|22
1727729540000|2024-09-30 20:52:20|344.73|342.73|344.81|342.81|344.81|342.81|344.73|342.73|10
1727729550000|2024-09-30 20:52:30|344.8|342.8|344.75|342.75|344.81|342.81|344.75|342.75|12
1727729560000|2024-09-30 20:52:40|344.74|342.74|344.77|342.77|344.77|342.77|344.7|342.7|11
1727729570000|2024-09-30 20:52:50|344.74|342.74|344.74|342.74|344.76|342.76|344.73|342.73|4
1727729580000|2024-09-30 20:53:00|344.73|342.73|344.74|342.74|344.78|342.78|344.72|342.72|7
1727729590000|2024-09-30 20:53:10|344.75|342.75|344.72|342.72|344.76|342.76|344.72|342.72|13
1727729600000|2024-09-30 20:53:20|344.73|342.73|344.84|342.84|344.85|342.85|344.72|342.72|14
1727729610000|2024-09-30 20:53:30|344.82|342.82|345|343|345.01|343.01|344.82|342.82|8
1727729620000|2024-09-30 20:53:40|345.02|343.02|344.94|342.94|345.02|343.02|344.94|342.94|15
1727729630000|2024-09-30 20:53:50|344.97|342.97|344.97|342.97|344.97|342.97|344.95|342.95|15
1727729640000|2024-09-30 20:54:00|344.95|342.95|344.97|342.97|344.97|342.97|344.93|342.93|12
1727729650000|2024-09-30 20:54:10|344.96|342.96|344.97|342.97|344.98|342.98|344.96|342.96|10
1727729660000|2024-09-30 20:54:20|344.98|342.98|344.89|342.89|344.98|342.98|344.89|342.89|6
1727729670000|2024-09-30 20:54:30|344.86|342.86|344.88|342.88|344.88|342.88|344.82|342.82|16
1727729680000|2024-09-30 20:54:40|344.86|342.86|344.86|342.86|344.86|342.86|344.83|342.83|14
1727729690000|2024-09-30 20:54:50|344.85|342.85|344.82|342.82|344.85|342.85|344.81|342.81|9
1727729700000|2024-09-30 20:55:00|344.85|342.85|344.96|342.96|344.98|342.98|344.85|342.85|7
1727729710000|2024-09-30 20:55:10|344.94|342.94|344.93|342.93|344.95|342.95|344.93|342.93|6
1727729720000|2024-09-30 20:55:20|344.96|342.96|344.95|342.95|344.97|342.97|344.94|342.94|14
1727729730000|2024-09-30 20:55:30|344.97|342.97|344.93|342.93|344.97|342.97|344.93|342.93|7
1727729740000|2024-09-30 20:55:40|344.88|342.88|344.9|342.9|344.91|342.91|344.88|342.88|10
1727729750000|2024-09-30 20:55:50|344.89|342.89|344.92|342.92|344.92|342.92|344.89|342.89|5
1727729760000|2024-09-30 20:56:00|344.91|342.91|344.88|342.88|345|343|344.88|342.88|13
1727729770000|2024-09-30 20:56:10|344.85|342.85|344.86|342.86|344.87|342.87|344.81|342.81|10
1727729780000|2024-09-30 20:56:20|344.85|342.85|344.83|342.83|344.88|342.88|344.83|342.83|7
1727729790000|2024-09-30 20:56:30|344.82|342.82|344.8|342.8|344.82|342.82|344.8|342.8|3
1727729800000|2024-09-30 20:56:40|344.82|342.82|344.85|342.85|344.86|342.86|344.82|342.82|5
1727729810000|2024-09-30 20:56:50|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|1
1727729820000|2024-09-30 20:57:00|344.87|342.87|344.86|342.86|344.87|342.87|344.85|342.85|4
1727729830000|2024-09-30 20:57:10|344.94|342.94|344.91|342.91|344.94|342.94|344.85|342.85|11
1727729840000|2024-09-30 20:57:20|344.9|342.9|344.89|342.89|344.9|342.9|344.86|342.86|13
1727729850000|2024-09-30 20:57:30|344.88|342.88|344.96|342.96|344.96|342.96|344.88|342.88|8
1727729860000|2024-09-30 20:57:40|344.95|342.95|344.94|342.94|344.96|342.96|344.94|342.94|8
1727729880000|2024-09-30 20:58:00|344.93|342.93|344.94|342.94|344.97|342.97|344.93|342.93|8
1727729890000|2024-09-30 20:58:10|344.95|342.95|344.94|342.94|344.95|342.95|344.94|342.94|6
1727729900000|2024-09-30 20:58:20|344.93|342.93|344.94|342.94|344.94|342.94|344.93|342.93|10
1727729910000|2024-09-30 20:58:30|344.93|342.93|344.94|342.94|344.94|342.94|344.93|342.93|4
1727729920000|2024-09-30 20:58:40|344.93|342.93|344.94|342.94|344.95|342.95|344.93|342.93|10
1727729930000|2024-09-30 20:58:50|345.01|343.01|345.02|343.02|345.08|343.08|345.01|343.01|9
1727729940000|2024-09-30 20:59:00|345.03|343.03|345.01|343.01|345.03|343.03|345.01|343.01|3
1727729950000|2024-09-30 20:59:10|345|343|345|343|345|343|345|343|1
1727729960000|2024-09-30 20:59:20|344.99|342.99|344.99|342.99|345.01|343.01|344.99|342.99|8
1727729970000|2024-09-30 20:59:30|344.96|342.96|344.73|342.73|344.96|342.96|344.73|342.73|16
1727729980000|2024-09-30 20:59:40|344.72|342.72|344.77|342.77|344.77|342.77|344.68|342.68|10
1727729990000|2024-09-30 20:59:50|344.75|342.75|344.89|342.89|344.89|342.89|344.72|342.72|19
1727730000000|2024-09-30 21:00:00|344.87|342.87|344.73|342.73|344.88|342.88|344.73|342.73|10
1727730010000|2024-09-30 21:00:10|344.74|342.74|344.65|342.65|344.76|342.76|344.63|342.63|13
1727730020000|2024-09-30 21:00:20|344.64|342.64|344.65|342.65|344.65|342.65|344.64|342.64|10
1727730030000|2024-09-30 21:00:30|344.66|342.66|344.65|342.65|344.66|342.66|344.65|342.65|4
1727730040000|2024-09-30 21:00:40|344.66|342.66|344.65|342.65|344.66|342.66|344.64|342.64|4
1727730050000|2024-09-30 21:00:50|344.66|342.66|344.65|342.65|344.66|342.66|344.64|342.64|12
1727730060000|2024-09-30 21:01:00|344.64|342.64|344.31|342.31|344.64|342.64|344.31|342.31|14
1727730070000|2024-09-30 21:01:10|344.28|342.28|344.26|342.26|344.28|342.28|344.24|342.24|5
1727730080000|2024-09-30 21:01:20|344.22|342.22|344.26|342.26|344.27|342.27|344.2|342.2|6
1727730090000|2024-09-30 21:01:30|344.32|342.32|344.27|342.27|344.33|342.33|344.27|342.27|8
1727730100000|2024-09-30 21:01:40|344.23|342.23|344.19|342.19|344.23|342.23|344.19|342.19|8
1727730110000|2024-09-30 21:01:50|344.18|342.18|344.17|342.17|344.19|342.19|344.16|342.16|11
1727730120000|2024-09-30 21:02:00|344.18|342.18|344.15|342.15|344.18|342.18|344.15|342.15|11
1727730130000|2024-09-30 21:02:10|344.14|342.14|344.15|342.15|344.16|342.16|344.13|342.13|13
1727730140000|2024-09-30 21:02:20|344.14|342.14|344.08|342.08|344.14|342.14|344.07|342.07|13
1727730150000|2024-09-30 21:02:30|344.09|342.09|344.14|342.14|344.14|342.14|344.09|342.09|5
1727730160000|2024-09-30 21:02:40|344.15|342.15|344.15|342.15|344.15|342.15|344.14|342.14|5
1727730170000|2024-09-30 21:02:50|344.14|342.14|344.15|342.15|344.15|342.15|344.14|342.14|2
1727730180000|2024-09-30 21:03:00|344.14|342.14|344.12|342.12|344.14|342.14|344.11|342.11|9
1727730190000|2024-09-30 21:03:10|344.14|342.14|344.12|342.12|344.14|342.14|344.12|342.12|4
1727730200000|2024-09-30 21:03:20|344.11|342.11|344.15|342.15|344.15|342.15|344.11|342.11|4
1727730210000|2024-09-30 21:03:30|344.16|342.16|344.14|342.14|344.16|342.16|344.14|342.14|3
1727730220000|2024-09-30 21:03:40|344.17|342.17|344.24|342.24|344.26|342.26|344.17|342.17|5
1727730230000|2024-09-30 21:03:50|344.23|342.23|344.23|342.23|344.23|342.23|344.23|342.23|1
1727730240000|2024-09-30 21:04:00|344.25|342.25|344.23|342.23|344.26|342.26|344.23|342.23|9
1727730250000|2024-09-30 21:04:10|344.21|342.21|344.23|342.23|344.23|342.23|344.19|342.19|5
1727730260000|2024-09-30 21:04:20|344.22|342.22|344.16|342.16|344.22|342.22|344.16|342.16|12
1727730270000|2024-09-30 21:04:30|344.17|342.17|344.22|342.22|344.23|342.23|344.16|342.16|7
1727730280000|2024-09-30 21:04:40|344.24|342.24|344.25|342.25|344.26|342.26|344.24|342.24|3
1727730290000|2024-09-30 21:04:50|344.23|342.23|344.22|342.22|344.23|342.23|344.22|342.22|2
1727730300000|2024-09-30 21:05:00|344.24|342.24|344.22|342.22|344.24|342.24|344.22|342.22|3
1727730320000|2024-09-30 21:05:20|344.23|342.23|344.24|342.24|344.24|342.24|344.23|342.23|2
1727730330000|2024-09-30 21:05:30|344.23|342.23|344.3|342.3|344.34|342.34|344.23|342.23|12
1727730340000|2024-09-30 21:05:40|344.29|342.29|344.3|342.3|344.3|342.3|344.29|342.29|8
1727730350000|2024-09-30 21:05:50|344.29|342.29|344.31|342.31|344.31|342.31|344.29|342.29|5
1727730360000|2024-09-30 21:06:00|344.28|342.28|344.3|342.3|344.31|342.31|344.24|342.24|11
1727730370000|2024-09-30 21:06:10|344.32|342.32|344.25|342.25|344.32|342.32|344.24|342.24|8
1727730380000|2024-09-30 21:06:20|344.24|342.24|344.21|342.21|344.24|342.24|344.21|342.21|3
1727730390000|2024-09-30 21:06:30|344.2|342.2|344.25|342.25|344.25|342.25|344.2|342.2|10
1727730400000|2024-09-30 21:06:40|344.27|342.27|344.27|342.27|344.31|342.31|344.27|342.27|6
1727730410000|2024-09-30 21:06:50|344.26|342.26|344.26|342.26|344.26|342.26|344.26|342.26|1
1727730420000|2024-09-30 21:07:00|344.28|342.28|344.45|342.45|344.45|342.45|344.28|342.28|5
1727730430000|2024-09-30 21:07:10|344.43|342.43|344.42|342.42|344.44|342.44|344.4|342.4|10
1727730440000|2024-09-30 21:07:20|344.41|342.41|344.41|342.41|344.41|342.41|344.41|342.41|1
1727730450000|2024-09-30 21:07:30|344.44|342.44|344.44|342.44|344.47|342.47|344.44|342.44|7
1727730460000|2024-09-30 21:07:40|344.45|342.45|344.44|342.44|344.45|342.45|344.44|342.44|2
1727730470000|2024-09-30 21:07:50|344.45|342.45|344.45|342.45|344.45|342.45|344.45|342.45|1
1727730480000|2024-09-30 21:08:00|344.41|342.41|344.42|342.42|344.44|342.44|344.41|342.41|4
1727730490000|2024-09-30 21:08:10|344.43|342.43|344.57|342.57|344.6|342.6|344.43|342.43|11
1727730500000|2024-09-30 21:08:20|344.56|342.56|344.56|342.56|344.56|342.56|344.56|342.56|1
1727730510000|2024-09-30 21:08:30|344.58|342.58|344.69|342.69|344.69|342.69|344.58|342.58|4
1727730520000|2024-09-30 21:08:40|344.7|342.7|344.71|342.71|344.71|342.71|344.69|342.69|6
1727730530000|2024-09-30 21:08:50|344.69|342.69|344.69|342.69|344.71|342.71|344.69|342.69|3
1727730540000|2024-09-30 21:09:00|344.68|342.68|344.63|342.63|344.69|342.69|344.63|342.63|10
1727730550000|2024-09-30 21:09:10|344.64|342.64|344.64|342.64|344.65|342.65|344.62|342.62|9
1727730560000|2024-09-30 21:09:20|344.63|342.63|344.62|342.62|344.64|342.64|344.61|342.61|11
1727730570000|2024-09-30 21:09:30|344.61|342.61|344.6|342.6|344.62|342.62|344.6|342.6|10
1727730580000|2024-09-30 21:09:40|344.58|342.58|344.57|342.57|344.58|342.58|344.57|342.57|2
1727730590000|2024-09-30 21:09:50|344.56|342.56|344.54|342.54|344.56|342.56|344.54|342.54|7
1727730600000|2024-09-30 21:10:00|344.53|342.53|344.47|342.47|344.53|342.53|344.47|342.47|5
1727730610000|2024-09-30 21:10:10|344.45|342.45|344.45|342.45|344.47|342.47|344.45|342.45|7
1727730620000|2024-09-30 21:10:20|344.46|342.46|344.48|342.48|344.48|342.48|344.46|342.46|5
1727730630000|2024-09-30 21:10:30|344.47|342.47|344.48|342.48|344.48|342.48|344.47|342.47|2
1727730660000|2024-09-30 21:11:00|344.47|342.47|344.38|342.38|344.47|342.47|344.38|342.38|4
1727730670000|2024-09-30 21:11:10|344.37|342.37|344.29|342.29|344.37|342.37|344.28|342.28|5
1727730680000|2024-09-30 21:11:20|344.27|342.27|344.27|342.27|344.27|342.27|344.27|342.27|1
1727730690000|2024-09-30 21:11:30|344.26|342.26|344.18|342.18|344.27|342.27|344.18|342.18|8
1727730700000|2024-09-30 21:11:40|344.17|342.17|344.15|342.15|344.17|342.17|344.14|342.14|6
1727730710000|2024-09-30 21:11:50|344.14|342.14|344.13|342.13|344.14|342.14|344.1|342.1|11
1727730740000|2024-09-30 21:12:20|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|1
1727730750000|2024-09-30 21:12:30|344.15|342.15|344.17|342.17|344.17|342.17|344.14|342.14|4
1727730760000|2024-09-30 21:12:40|344.18|342.18|344.17|342.17|344.18|342.18|344.16|342.16|3
1727730770000|2024-09-30 21:12:50|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|1
1727730780000|2024-09-30 21:13:00|344.16|342.16|344.17|342.17|344.17|342.17|344.14|342.14|4
1727730790000|2024-09-30 21:13:10|344.18|342.18|344.18|342.18|344.18|342.18|344.18|342.18|1
1727730820000|2024-09-30 21:13:40|344.37|342.37|344.53|342.53|344.56|342.56|344.37|342.37|14
1727730830000|2024-09-30 21:13:50|344.52|342.52|344.56|342.56|344.56|342.56|344.52|342.52|4
1727730840000|2024-09-30 21:14:00|344.55|342.55|344.55|342.55|344.55|342.55|344.54|342.54|5
1727730850000|2024-09-30 21:14:10|344.53|342.53|344.54|342.54|344.54|342.54|344.53|342.53|4
1727730860000|2024-09-30 21:14:20|344.55|342.55|344.53|342.53|344.56|342.56|344.52|342.52|8
1727730870000|2024-09-30 21:14:30|344.54|342.54|344.54|342.54|344.54|342.54|344.53|342.53|3
1727730880000|2024-09-30 21:14:40|344.53|342.53|344.53|342.53|344.54|342.54|344.53|342.53|5
1727730890000|2024-09-30 21:14:50|344.54|342.54|344.54|342.54|344.54|342.54|344.53|342.53|11
1727730900000|2024-09-30 21:15:00|344.52|342.52|344.53|342.53|344.53|342.53|344.51|342.51|4
1727730910000|2024-09-30 21:15:10|344.52|342.52|344.55|342.55|344.56|342.56|344.52|342.52|8
1727730940000|2024-09-30 21:15:40|344.52|342.52|344.55|342.55|344.55|342.55|344.52|342.52|3
1727730950000|2024-09-30 21:15:50|344.56|342.56|344.55|342.55|344.56|342.56|344.55|342.55|4
1727730960000|2024-09-30 21:16:00|344.53|342.53|344.53|342.53|344.54|342.54|344.53|342.53|9
1727730970000|2024-09-30 21:16:10|344.55|342.55|344.53|342.53|344.55|342.55|344.53|342.53|6
1727730980000|2024-09-30 21:16:20|344.54|342.54|344.53|342.53|344.55|342.55|344.53|342.53|7
1727730990000|2024-09-30 21:16:30|344.55|342.55|344.55|342.55|344.55|342.55|344.54|342.54|3
1727731000000|2024-09-30 21:16:40|344.56|342.56|344.64|342.64|344.68|342.68|344.56|342.56|6
1727731010000|2024-09-30 21:16:50|344.63|342.63|344.61|342.61|344.63|342.63|344.61|342.61|2
1727731020000|2024-09-30 21:17:00|344.6|342.6|344.6|342.6|344.61|342.61|344.6|342.6|11
1727731030000|2024-09-30 21:17:10|344.61|342.61|344.62|342.62|344.63|342.63|344.6|342.6|9
1727731040000|2024-09-30 21:17:20|344.63|342.63|344.61|342.61|344.63|342.63|344.61|342.61|5
1727731050000|2024-09-30 21:17:30|344.62|342.62|344.62|342.62|344.62|342.62|344.61|342.61|5
1727731060000|2024-09-30 21:17:40|344.61|342.61|344.62|342.62|344.62|342.62|344.61|342.61|6
1727731070000|2024-09-30 21:17:50|344.61|342.61|344.62|342.62|344.62|342.62|344.61|342.61|4
1727731080000|2024-09-30 21:18:00|344.63|342.63|344.61|342.61|344.67|342.67|344.61|342.61|6
1727731100000|2024-09-30 21:18:20|344.63|342.63|344.6|342.6|344.63|342.63|344.6|342.6|3
1727731120000|2024-09-30 21:18:40|344.65|342.65|344.64|342.64|344.66|342.66|344.64|342.64|3
1727731130000|2024-09-30 21:18:50|344.66|342.66|344.66|342.66|344.66|342.66|344.64|342.64|5
1727731140000|2024-09-30 21:19:00|344.64|342.64|344.63|342.63|344.66|342.66|344.63|342.63|8
1727731150000|2024-09-30 21:19:10|344.64|342.64|344.61|342.61|344.64|342.64|344.61|342.61|7
1727731160000|2024-09-30 21:19:20|344.62|342.62|344.6|342.6|344.65|342.65|344.6|342.6|12
1727731170000|2024-09-30 21:19:30|344.58|342.58|344.57|342.57|344.6|342.6|344.57|342.57|4
1727731180000|2024-09-30 21:19:40|344.56|342.56|344.51|342.51|344.56|342.56|344.51|342.51|3
1727731210000|2024-09-30 21:20:10|344.57|342.57|344.55|342.55|344.59|342.59|344.55|342.55|4
1727731220000|2024-09-30 21:20:20|344.54|342.54|344.54|342.54|344.54|342.54|344.54|342.54|1
1727731230000|2024-09-30 21:20:30|344.53|342.53|344.53|342.53|344.53|342.53|344.53|342.53|1
1727731250000|2024-09-30 21:20:50|344.56|342.56|344.56|342.56|344.56|342.56|344.56|342.56|1
1727731260000|2024-09-30 21:21:00|344.58|342.58|344.58|342.58|344.58|342.58|344.58|342.58|1
1727731270000|2024-09-30 21:21:10|344.57|342.57|344.57|342.57|344.57|342.57|344.57|342.57|1
1727731280000|2024-09-30 21:21:20|344.54|342.54|344.53|342.53|344.54|342.54|344.53|342.53|2
1727731290000|2024-09-30 21:21:30|344.56|342.56|344.5|342.5|344.59|342.59|344.5|342.5|5
1727731330000|2024-09-30 21:22:10|344.53|342.53|344.53|342.53|344.53|342.53|344.53|342.53|1
1727731350000|2024-09-30 21:22:30|344.52|342.52|344.52|342.52|344.52|342.52|344.52|342.52|1
1727731360000|2024-09-30 21:22:40|344.55|342.55|344.53|342.53|344.55|342.55|344.53|342.53|3
1727731370000|2024-09-30 21:22:50|344.52|342.52|344.52|342.52|344.52|342.52|344.52|342.52|1
1727731390000|2024-09-30 21:23:10|344.55|342.55|344.55|342.55|344.55|342.55|344.55|342.55|1
1727731400000|2024-09-30 21:23:20|344.57|342.57|344.57|342.57|344.58|342.58|344.57|342.57|3
1727731410000|2024-09-30 21:23:30|344.58|342.58|344.59|342.59|344.59|342.59|344.58|342.58|2
1727731420000|2024-09-30 21:23:40|344.6|342.6|344.6|342.6|344.6|342.6|344.6|342.6|1
1727731440000|2024-09-30 21:24:00|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|1
1727731450000|2024-09-30 21:24:10|344.63|342.63|344.63|342.63|344.63|342.63|344.63|342.63|1
1727731460000|2024-09-30 21:24:20|344.61|342.61|344.61|342.61|344.61|342.61|344.6|342.6|3
1727731470000|2024-09-30 21:24:30|344.6|342.6|344.6|342.6|344.6|342.6|344.6|342.6|1
1727731480000|2024-09-30 21:24:40|344.61|342.61|344.61|342.61|344.61|342.61|344.61|342.61|1
1727731500000|2024-09-30 21:25:00|344.6|342.6|344.6|342.6|344.6|342.6|344.56|342.56|6
1727731510000|2024-09-30 21:25:10|344.59|342.59|344.56|342.56|344.59|342.59|344.56|342.56|2
1727731530000|2024-09-30 21:25:30|344.6|342.6|344.54|342.54|344.6|342.6|344.54|342.54|2
1727731620000|2024-09-30 21:27:00|344.56|342.56|344.55|342.55|344.56|342.56|344.55|342.55|2
1727731700000|2024-09-30 21:28:20|344.57|342.57|344.57|342.57|344.57|342.57|344.57|342.57|1
1727731710000|2024-09-30 21:28:30|344.56|342.56|344.58|342.58|344.59|342.59|344.56|342.56|3
1727731750000|2024-09-30 21:29:10|344.57|342.57|344.57|342.57|344.57|342.57|344.57|342.57|1
1727731790000|2024-09-30 21:29:50|344.6|342.6|344.6|342.6|344.6|342.6|344.6|342.6|1
1727731960000|2024-09-30 21:32:40|344.59|342.59|344.24|342.24|344.6|342.6|344.24|342.24|6
1727732010000|2024-09-30 21:33:30|344.23|342.23|344.19|342.19|344.23|342.23|344.19|342.19|4
1727732020000|2024-09-30 21:33:40|344.2|342.2|344.2|342.2|344.2|342.2|344.2|342.2|1
1727732030000|2024-09-30 21:33:50|344.19|342.19|344.2|342.2|344.21|342.21|344.19|342.19|25
1727732060000|2024-09-30 21:34:20|344.19|342.19|344.19|342.19|344.19|342.19|344.19|342.19|1
1727732110000|2024-09-30 21:35:10|344.17|342.17|344.17|342.17|344.18|342.18|344.17|342.17|3
1727732120000|2024-09-30 21:35:20|344.16|342.16|344.1|342.1|344.16|342.16|344.09|342.09|6
1727732130000|2024-09-30 21:35:30|344.08|342.08|344.06|342.06|344.08|342.08|344.06|342.06|7
1727732140000|2024-09-30 21:35:40|344.07|342.07|344.06|342.06|344.07|342.07|344.06|342.06|4
1727732150000|2024-09-30 21:35:50|344.07|342.07|344.07|342.07|344.07|342.07|344.07|342.07|1
1727732160000|2024-09-30 21:36:00|344.08|342.08|344.08|342.08|344.08|342.08|344.08|342.08|1
1727732180000|2024-09-30 21:36:20|344.03|342.03|343.96|341.96|344.03|342.03|343.95|341.95|7
1727732190000|2024-09-30 21:36:30|343.95|341.95|343.95|341.95|343.95|341.95|343.95|341.95|1
1727732210000|2024-09-30 21:36:50|343.94|341.94|343.94|341.94|343.94|341.94|343.94|341.94|1
1727732230000|2024-09-30 21:37:10|343.93|341.93|343.93|341.93|343.93|341.93|343.93|341.93|1
1727732240000|2024-09-30 21:37:20|343.94|341.94|343.93|341.93|343.94|341.94|343.93|341.93|4
1727732250000|2024-09-30 21:37:30|343.94|341.94|343.93|341.93|343.94|341.94|343.93|341.93|2
1727732260000|2024-09-30 21:37:40|343.95|341.95|343.98|341.98|343.98|341.98|343.95|341.95|4
1727732270000|2024-09-30 21:37:50|343.97|341.97|343.93|341.93|343.98|341.98|343.93|341.93|5
1727732280000|2024-09-30 21:38:00|343.94|341.94|343.93|341.93|343.94|341.94|343.93|341.93|4
1727732330000|2024-09-30 21:38:50|343.94|341.94|343.93|341.93|343.94|341.94|343.93|341.93|4
1727732350000|2024-09-30 21:39:10|343.94|341.94|343.85|341.85|343.94|341.94|343.85|341.85|6
1727732360000|2024-09-30 21:39:20|343.84|341.84|343.81|341.81|343.84|341.84|343.8|341.8|5
1727732370000|2024-09-30 21:39:30|343.8|341.8|343.77|341.77|343.8|341.8|343.76|341.76|5
1727732380000|2024-09-30 21:39:40|343.75|341.75|343.69|341.69|343.75|341.75|343.68|341.68|4
1727732390000|2024-09-30 21:39:50|343.68|341.68|343.69|341.69|343.69|341.69|343.67|341.67|4
1727732400000|2024-09-30 21:40:00|343.7|341.7|343.71|341.71|343.71|341.71|343.67|341.67|10
1727732430000|2024-09-30 21:40:30|343.74|341.74|343.72|341.72|343.74|341.74|343.71|341.71|4
1727732440000|2024-09-30 21:40:40|343.74|341.74|343.71|341.71|343.74|341.74|343.71|341.71|3
1727732450000|2024-09-30 21:40:50|343.74|341.74|343.71|341.71|343.74|341.74|343.71|341.71|4
1727732480000|2024-09-30 21:41:20|343.72|341.72|343.71|341.71|343.72|341.72|343.71|341.71|2
1727732490000|2024-09-30 21:41:30|343.72|341.72|343.72|341.72|343.72|341.72|343.72|341.72|1
1727732500000|2024-09-30 21:41:40|343.74|341.74|343.72|341.72|343.74|341.74|343.72|341.72|2
1727732510000|2024-09-30 21:41:50|343.71|341.71|343.71|341.71|343.71|341.71|343.71|341.71|1
1727732520000|2024-09-30 21:42:00|343.68|341.68|343.66|341.66|343.68|341.68|343.66|341.66|3
1727732540000|2024-09-30 21:42:20|343.65|341.65|343.56|341.56|343.65|341.65|343.56|341.56|5
1727732550000|2024-09-30 21:42:30|343.55|341.55|343.51|341.51|343.55|341.55|343.51|341.51|2
1727732560000|2024-09-30 21:42:40|343.52|341.52|343.52|341.52|343.54|341.54|343.52|341.52|5
1727732570000|2024-09-30 21:42:50|343.56|341.56|343.53|341.53|343.56|341.56|343.53|341.53|4
1727732590000|2024-09-30 21:43:10|343.52|341.52|343.53|341.53|343.53|341.53|343.52|341.52|2
1727732600000|2024-09-30 21:43:20|343.52|341.52|343.44|341.44|343.52|341.52|343.42|341.42|6
1727732610000|2024-09-30 21:43:30|343.43|341.43|343.43|341.43|343.43|341.43|343.43|341.43|1
1727732620000|2024-09-30 21:43:40|343.44|341.44|343.44|341.44|343.44|341.44|343.44|341.44|1
1727732630000|2024-09-30 21:43:50|343.41|341.41|343.44|341.44|343.44|341.44|343.41|341.41|8
1727732640000|2024-09-30 21:44:00|343.35|341.35|343.4|341.4|343.4|341.4|343.34|341.34|5
1727732670000|2024-09-30 21:44:30|343.38|341.38|343.4|341.4|343.4|341.4|343.38|341.38|2
1727732710000|2024-09-30 21:45:10|343.41|341.41|343.41|341.41|343.41|341.41|343.41|341.41|1
1727732760000|2024-09-30 21:46:00|343.39|341.39|343.32|341.32|343.39|341.39|343.32|341.32|2
1727732770000|2024-09-30 21:46:10|343.36|341.36|343.34|341.34|343.36|341.36|343.33|341.33|3
1727732790000|2024-09-30 21:46:30|343.29|341.29|343.35|341.35|343.35|341.35|343.29|341.29|3
1727732800000|2024-09-30 21:46:40|343.3|341.3|343.35|341.35|343.35|341.35|343.3|341.3|2
1727732820000|2024-09-30 21:47:00|343.29|341.29|343.29|341.29|343.29|341.29|343.29|341.29|1
1727732840000|2024-09-30 21:47:20|343.3|341.3|343.3|341.3|343.3|341.3|343.3|341.3|1
1727732850000|2024-09-30 21:47:30|343.36|341.36|343.36|341.36|343.37|341.37|343.33|341.33|7
1727732910000|2024-09-30 21:48:30|343.32|341.32|343.32|341.32|343.32|341.32|343.32|341.32|1
1727732920000|2024-09-30 21:48:40|343.36|341.36|343.36|341.36|343.36|341.36|343.36|341.36|1
1727732930000|2024-09-30 21:48:50|343.32|341.32|343.32|341.32|343.32|341.32|343.32|341.32|1
1727732960000|2024-09-30 21:49:20|343.36|341.36|343.32|341.32|343.36|341.36|343.32|341.32|2
1727732970000|2024-09-30 21:49:30|343.3|341.3|343.3|341.3|343.3|341.3|343.28|341.28|3
1727732980000|2024-09-30 21:49:40|343.31|341.31|343.31|341.31|343.31|341.31|343.3|341.3|3
1727732990000|2024-09-30 21:49:50|343.33|341.33|343.34|341.34|343.34|341.34|343.33|341.33|2
1727733000000|2024-09-30 21:50:00|343.32|341.32|343.32|341.32|343.32|341.32|343.3|341.3|4
1727733020000|2024-09-30 21:50:20|343.33|341.33|343.34|341.34|343.34|341.34|343.33|341.33|2
1727733030000|2024-09-30 21:50:30|343.31|341.31|343.3|341.3|343.31|341.31|343.3|341.3|2
1727733060000|2024-09-30 21:51:00|343.29|341.29|343.28|341.28|343.29|341.29|343.28|341.28|2
1727733070000|2024-09-30 21:51:10|343.26|341.26|343.27|341.27|343.28|341.28|343.26|341.26|4
1727733090000|2024-09-30 21:51:30|343.28|341.28|343.28|341.28|343.28|341.28|343.28|341.28|1
1727733100000|2024-09-30 21:51:40|343.26|341.26|343.28|341.28|343.28|341.28|343.26|341.26|2
1727733110000|2024-09-30 21:51:50|343.27|341.27|343.2|341.2|343.27|341.27|343.19|341.19|9
1727733120000|2024-09-30 21:52:00|343.21|341.21|343.26|341.26|343.26|341.26|343.21|341.21|2
1727733130000|2024-09-30 21:52:10|343.21|341.21|343.21|341.21|343.26|341.26|343.21|341.21|9
1727733150000|2024-09-30 21:52:30|343.2|341.2|343.2|341.2|343.21|341.21|343.2|341.2|3
1727733160000|2024-09-30 21:52:40|343.21|341.21|343.17|341.17|343.21|341.21|343.17|341.17|14
1727733170000|2024-09-30 21:52:50|343.18|341.18|343.14|341.14|343.18|341.18|343.14|341.14|2
1727733180000|2024-09-30 21:53:00|343.17|341.17|343.14|341.14|343.17|341.17|343.14|341.14|2
1727733190000|2024-09-30 21:53:10|343.18|341.18|343.18|341.18|343.18|341.18|343.18|341.18|1
1727733210000|2024-09-30 21:53:30|343.21|341.21|343.22|341.22|343.22|341.22|343.21|341.21|2
1727733220000|2024-09-30 21:53:40|343.19|341.19|343.16|341.16|343.19|341.19|343.16|341.16|3
1727733230000|2024-09-30 21:53:50|343.15|341.15|343.17|341.17|343.17|341.17|343.15|341.15|2
1727733250000|2024-09-30 21:54:10|343.15|341.15|343.15|341.15|343.15|341.15|343.15|341.15|1
1727733260000|2024-09-30 21:54:20|343.14|341.14|343.14|341.14|343.14|341.14|343.14|341.14|1
1727733320000|2024-09-30 21:55:20|343.13|341.13|343.13|341.13|343.13|341.13|343.13|341.13|1
1727733330000|2024-09-30 21:55:30|343.14|341.14|343.14|341.14|343.14|341.14|343.14|341.14|1
1727733340000|2024-09-30 21:55:40|343.17|341.17|343.19|341.19|343.2|341.2|343.17|341.17|5
1727733350000|2024-09-30 21:55:50|343.2|341.2|343.2|341.2|343.2|341.2|343.2|341.2|1
1727733370000|2024-09-30 21:56:10|343.18|341.18|343.19|341.19|343.19|341.19|343.16|341.16|4
1727733380000|2024-09-30 21:56:20|343.17|341.17|343.18|341.18|343.18|341.18|343.17|341.17|2
1727733390000|2024-09-30 21:56:30|343.19|341.19|343.2|341.2|343.2|341.2|343.19|341.19|2
1727733400000|2024-09-30 21:56:40|343.21|341.21|343.21|341.21|343.21|341.21|343.21|341.21|1
1727733410000|2024-09-30 21:56:50|343.28|341.28|343.43|341.43|343.43|341.43|343.28|341.28|8
1727733420000|2024-09-30 21:57:00|343.46|341.46|343.45|341.45|343.46|341.46|343.43|341.43|4
1727733430000|2024-09-30 21:57:10|343.48|341.48|343.48|341.48|343.48|341.48|343.45|341.45|7
1727733440000|2024-09-30 21:57:20|343.49|341.49|343.49|341.49|343.49|341.49|343.49|341.49|1
1727733460000|2024-09-30 21:57:40|343.5|341.5|343.51|341.51|343.51|341.51|343.49|341.49|3
1727733500000|2024-09-30 21:58:20|343.47|341.47|343.47|341.47|343.48|341.48|343.47|341.47|3
1727733510000|2024-09-30 21:58:30|343.45|341.45|343.45|341.45|343.45|341.45|343.45|341.45|1
1727733530000|2024-09-30 21:58:50|343.43|341.43|343.43|341.43|343.44|341.44|343.43|341.43|3
1727733550000|2024-09-30 21:59:10|343.42|341.42|343.42|341.42|343.42|341.42|343.42|341.42|1
1727733570000|2024-09-30 21:59:30|343.38|341.38|343.31|341.31|343.41|341.41|343.31|341.31|7
1727733620000|2024-09-30 22:00:20|343.3|341.3|343.34|341.34|343.34|341.34|343.3|341.3|2
1727733630000|2024-09-30 22:00:30|343.3|341.3|343.3|341.3|343.3|341.3|343.3|341.3|1
1727733640000|2024-09-30 22:00:40|343.34|341.34|343.36|341.36|343.43|341.43|343.34|341.34|4
1727733650000|2024-09-30 22:00:50|343.43|341.43|343.44|341.44|343.44|341.44|343.43|341.43|2
1727733680000|2024-09-30 22:01:20|343.42|341.42|343.37|341.37|343.43|341.43|343.37|341.37|8
1727733690000|2024-09-30 22:01:30|343.35|341.35|343.28|341.28|343.35|341.35|343.28|341.28|5
1727733700000|2024-09-30 22:01:40|343.27|341.27|343.28|341.28|343.29|341.29|343.27|341.27|3
1727733710000|2024-09-30 22:01:50|343.27|341.27|343.21|341.21|343.27|341.27|343.21|341.21|7
1727733720000|2024-09-30 22:02:00|343.2|341.2|343.22|341.22|343.23|341.23|343.2|341.2|3
1727733740000|2024-09-30 22:02:20|343.21|341.21|343.07|341.07|343.22|341.22|343.07|341.07|17
1727733750000|2024-09-30 22:02:30|343.14|341.14|343.2|341.2|343.21|341.21|343.1|341.1|8
1727733770000|2024-09-30 22:02:50|343.15|341.15|343.14|341.14|343.2|341.2|343.13|341.13|10
1727733780000|2024-09-30 22:03:00|343.13|341.13|343.12|341.12|343.14|341.14|343.1|341.1|16
1727733790000|2024-09-30 22:03:10|343.1|341.1|343.14|341.14|343.14|341.14|343.09|341.09|5
1727733800000|2024-09-30 22:03:20|343.13|341.13|343.13|341.13|343.13|341.13|343.12|341.12|3
1727733810000|2024-09-30 22:03:30|343.12|341.12|343.07|341.07|343.13|341.13|343.07|341.07|4
1727733820000|2024-09-30 22:03:40|343.05|341.05|343.13|341.13|343.13|341.13|343.05|341.05|6
1727733830000|2024-09-30 22:03:50|343.15|341.15|343.16|341.16|343.24|341.24|343.12|341.12|6
1727733840000|2024-09-30 22:04:00|343.23|341.23|343.18|341.18|343.23|341.23|343.17|341.17|6
1727733850000|2024-09-30 22:04:10|343.32|341.32|343.31|341.31|343.32|341.32|343.26|341.26|4
1727733860000|2024-09-30 22:04:20|343.27|341.27|343.27|341.27|343.27|341.27|343.27|341.27|1
1727733870000|2024-09-30 22:04:30|343.35|341.35|343.36|341.36|343.36|341.36|343.35|341.35|2
1727733880000|2024-09-30 22:04:40|343.32|341.32|343.32|341.32|343.38|341.38|343.32|341.32|5
1727733900000|2024-09-30 22:05:00|343.39|341.39|343.31|341.31|343.39|341.39|343.31|341.31|3
1727733910000|2024-09-30 22:05:10|343.29|341.29|343.31|341.31|343.31|341.31|343.29|341.29|2
1727733920000|2024-09-30 22:05:20|343.25|341.25|343.28|341.28|343.32|341.32|343.25|341.25|7
1727733940000|2024-09-30 22:05:40|343.34|341.34|343.24|341.24|343.34|341.34|343.24|341.24|9
1727733950000|2024-09-30 22:05:50|343.22|341.22|343.21|341.21|343.24|341.24|343.2|341.2|7
1727733960000|2024-09-30 22:06:00|343.2|341.2|342.98|340.98|343.22|341.22|342.98|340.98|13
1727733990000|2024-09-30 22:06:30|342.97|340.97|342.95|340.95|342.98|340.98|342.95|340.95|3
1727734000000|2024-09-30 22:06:40|342.97|340.97|342.95|340.95|342.98|340.98|342.93|340.93|5
1727734010000|2024-09-30 22:06:50|342.99|340.99|342.94|340.94|342.99|340.99|342.92|340.92|5
1727734020000|2024-09-30 22:07:00|343|341|343|341|343|341|343|341|1
1727734050000|2024-09-30 22:07:30|342.99|340.99|342.99|340.99|342.99|340.99|342.99|340.99|1
1727734080000|2024-09-30 22:08:00|343|341|343|341|343|341|343|341|1
1727734130000|2024-09-30 22:08:50|342.98|340.98|342.97|340.97|343|341|342.97|340.97|4
1727734140000|2024-09-30 22:09:00|343.06|341.06|343.06|341.06|343.06|341.06|343.06|341.06|1
1727734150000|2024-09-30 22:09:10|343.07|341.07|343.07|341.07|343.07|341.07|343.07|341.07|1
1727734160000|2024-09-30 22:09:20|343.08|341.08|343.11|341.11|343.12|341.12|343.08|341.08|6
1727734170000|2024-09-30 22:09:30|343.12|341.12|343.11|341.11|343.12|341.12|343.1|341.1|3
1727734180000|2024-09-30 22:09:40|343.13|341.13|343.13|341.13|343.13|341.13|343.13|341.13|1
1727734200000|2024-09-30 22:10:00|343.1|341.1|343.12|341.12|343.13|341.13|343.1|341.1|5
1727734210000|2024-09-30 22:10:10|343.07|341.07|343.05|341.05|343.11|341.11|343.05|341.05|5
1727734220000|2024-09-30 22:10:20|343.06|341.06|343.01|341.01|343.07|341.07|342.99|340.99|7
1727734230000|2024-09-30 22:10:30|343.02|341.02|342.94|340.94|343.02|341.02|342.92|340.92|6
1727734240000|2024-09-30 22:10:40|342.93|340.93|342.95|340.95|342.96|340.96|342.93|340.93|5
1727734250000|2024-09-30 22:10:50|342.93|340.93|342.93|340.93|342.93|340.93|342.93|340.93|1
1727734260000|2024-09-30 22:11:00|342.94|340.94|343.07|341.07|343.07|341.07|342.94|340.94|11
1727734270000|2024-09-30 22:11:10|343.13|341.13|343.14|341.14|343.15|341.15|343.13|341.13|9
1727734280000|2024-09-30 22:11:20|343.13|341.13|343.11|341.11|343.13|341.13|343.1|341.1|4
1727734290000|2024-09-30 22:11:30|343.12|341.12|343.12|341.12|343.16|341.16|343.12|341.12|4
1727734300000|2024-09-30 22:11:40|343.11|341.11|343.11|341.11|343.11|341.11|343.11|341.11|1
1727734310000|2024-09-30 22:11:50|343.12|341.12|343.07|341.07|343.13|341.13|343.07|341.07|5
1727734320000|2024-09-30 22:12:00|343.08|341.08|343.04|341.04|343.08|341.08|343.03|341.03|7
1727734330000|2024-09-30 22:12:10|343.02|341.02|343.06|341.06|343.08|341.08|343.02|341.02|10
1727734340000|2024-09-30 22:12:20|343.07|341.07|343.07|341.07|343.07|341.07|343.07|341.07|1
1727734350000|2024-09-30 22:12:30|343.09|341.09|343.02|341.02|343.1|341.1|343.02|341.02|12
1727734360000|2024-09-30 22:12:40|343.03|341.03|343.08|341.08|343.08|341.08|343.01|341.01|8
1727734370000|2024-09-30 22:12:50|343.05|341.05|342.97|340.97|343.07|341.07|342.97|340.97|7
1727734380000|2024-09-30 22:13:00|343.01|341.01|343|341|343.01|341.01|342.98|340.98|9
1727734390000|2024-09-30 22:13:10|343.01|341.01|343.03|341.03|343.05|341.05|343.01|341.01|6
1727734420000|2024-09-30 22:13:40|343.04|341.04|342.92|340.92|343.04|341.04|342.92|340.92|6
1727734430000|2024-09-30 22:13:50|342.91|340.91|342.92|340.92|342.96|340.96|342.91|340.91|5
1727734440000|2024-09-30 22:14:00|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|1
1727734450000|2024-09-30 22:14:10|342.92|340.92|342.95|340.95|342.96|340.96|342.92|340.92|4
1727734460000|2024-09-30 22:14:20|342.94|340.94|342.94|340.94|342.94|340.94|342.94|340.94|1
1727734470000|2024-09-30 22:14:30|342.95|340.95|342.92|340.92|342.97|340.97|342.92|340.92|4
1727734480000|2024-09-30 22:14:40|342.91|340.91|342.9|340.9|342.92|340.92|342.87|340.87|5
1727734490000|2024-09-30 22:14:50|342.91|340.91|342.91|340.91|342.91|340.91|342.91|340.91|1
1727734500000|2024-09-30 22:15:00|342.9|340.9|342.85|340.85|342.9|340.9|342.85|340.85|6
1727734510000|2024-09-30 22:15:10|342.86|340.86|342.69|340.69|342.91|340.91|342.69|340.69|16
1727734520000|2024-09-30 22:15:20|342.68|340.68|342.65|340.65|342.71|340.71|342.65|340.65|9
1727734530000|2024-09-30 22:15:30|342.62|340.62|342.61|340.61|342.62|340.62|342.61|340.61|2
1727734540000|2024-09-30 22:15:40|342.59|340.59|342.61|340.61|342.61|340.61|342.59|340.59|2
1727734550000|2024-09-30 22:15:50|342.62|340.62|342.59|340.59|342.62|340.62|342.59|340.59|5
1727734560000|2024-09-30 22:16:00|342.61|340.61|342.53|340.53|342.63|340.63|342.53|340.53|11
1727734570000|2024-09-30 22:16:10|342.52|340.52|342.45|340.45|342.52|340.52|342.43|340.43|8
1727734580000|2024-09-30 22:16:20|342.44|340.44|342.48|340.48|342.49|340.49|342.44|340.44|13
1727734590000|2024-09-30 22:16:30|342.47|340.47|342.45|340.45|342.47|340.47|342.45|340.45|4
1727734600000|2024-09-30 22:16:40|342.44|340.44|342.44|340.44|342.46|340.46|342.42|340.42|5
1727734610000|2024-09-30 22:16:50|342.45|340.45|342.44|340.44|342.48|340.48|342.44|340.44|3
1727734620000|2024-09-30 22:17:00|342.48|340.48|342.45|340.45|342.48|340.48|342.45|340.45|6
1727734630000|2024-09-30 22:17:10|342.44|340.44|342.47|340.47|342.47|340.47|342.41|340.41|9
1727734640000|2024-09-30 22:17:20|342.44|340.44|342.43|340.43|342.47|340.47|342.38|340.38|24
1727734650000|2024-09-30 22:17:30|342.41|340.41|342.48|340.48|342.5|340.5|342.41|340.41|12
1727734660000|2024-09-30 22:17:40|342.47|340.47|342.47|340.47|342.47|340.47|342.47|340.47|1
1727734670000|2024-09-30 22:17:50|342.48|340.48|342.44|340.44|342.48|340.48|342.44|340.44|6
1727734680000|2024-09-30 22:18:00|342.41|340.41|342.38|340.38|342.41|340.41|342.38|340.38|4
1727734700000|2024-09-30 22:18:20|342.37|340.37|342.37|340.37|342.37|340.37|342.37|340.37|1
1727734710000|2024-09-30 22:18:30|341.29|339.29|341.3|339.3|341.31|339.31|341.29|339.29|4
1727734720000|2024-09-30 22:18:40|341.31|339.31|341.32|339.32|341.32|339.32|341.31|339.31|2
1727734730000|2024-09-30 22:18:50|341.29|339.29|341.1|339.1|341.29|339.29|341.1|339.1|11
1727734740000|2024-09-30 22:19:00|341.09|339.09|341.01|339.01|341.1|339.1|341.01|339.01|9
1727734750000|2024-09-30 22:19:10|341.02|339.02|341.02|339.02|341.02|339.02|341.01|339.01|3
1727734760000|2024-09-30 22:19:20|341.15|339.15|341.03|339.03|341.15|339.15|341.01|339.01|14
1727734770000|2024-09-30 22:19:30|341.04|339.04|341.07|339.07|341.07|339.07|341.02|339.02|5
1727734780000|2024-09-30 22:19:40|341.06|339.06|341.06|339.06|341.06|339.06|341.06|339.06|1
1727734790000|2024-09-30 22:19:50|341.07|339.07|341.24|339.24|341.26|339.26|341.07|339.07|13
1727734800000|2024-09-30 22:20:00|341.25|339.25|341.11|339.11|341.26|339.26|341.11|339.11|10
1727734810000|2024-09-30 22:20:10|341.09|339.09|341.06|339.06|341.09|339.09|341.03|339.03|6
1727734820000|2024-09-30 22:20:20|341.08|339.08|341.17|339.17|341.17|339.17|341.08|339.08|8
1727734830000|2024-09-30 22:20:30|341.18|339.18|341.09|339.09|341.18|339.18|341.04|339.04|11
1727734840000|2024-09-30 22:20:40|341.1|339.1|341.06|339.06|341.1|339.1|341.06|339.06|5
1727734850000|2024-09-30 22:20:50|341.07|339.07|341.16|339.16|341.16|339.16|341.07|339.07|9
1727734860000|2024-09-30 22:21:00|341.18|339.18|341.21|339.21|341.21|339.21|341.14|339.14|9
1727734870000|2024-09-30 22:21:10|341.3|339.3|341.49|339.49|341.49|339.49|341.3|339.3|16
1727734880000|2024-09-30 22:21:20|341.53|339.53|341.57|339.57|341.62|339.62|341.53|339.53|17
1727734890000|2024-09-30 22:21:30|341.55|339.55|341.46|339.46|341.55|339.55|341.43|339.43|9
1727734900000|2024-09-30 22:21:40|341.44|339.44|341.39|339.39|341.49|339.49|341.38|339.38|10
1727734920000|2024-09-30 22:22:00|341.37|339.37|341.56|339.56|341.56|339.56|341.37|339.37|6
1727734930000|2024-09-30 22:22:10|341.54|339.54|341.53|339.53|341.54|339.54|341.53|339.53|2
1727734940000|2024-09-30 22:22:20|341.54|339.54|341.78|339.78|341.79|339.79|341.54|339.54|11
1727734950000|2024-09-30 22:22:30|341.77|339.77|342.01|340.01|342.01|340.01|341.75|339.75|16
1727734960000|2024-09-30 22:22:40|342|340|342.1|340.1|342.11|340.11|341.99|339.99|11
1727734970000|2024-09-30 22:22:50|342.09|340.09|342.08|340.08|342.09|340.09|342.08|340.08|2
1727734980000|2024-09-30 22:23:00|342.07|340.07|341.99|339.99|342.07|340.07|341.99|339.99|6
1727734990000|2024-09-30 22:23:10|341.98|339.98|341.92|339.92|341.98|339.98|341.92|339.92|4
1727735000000|2024-09-30 22:23:20|341.9|339.9|341.8|339.8|341.9|339.9|341.8|339.8|5
1727735010000|2024-09-30 22:23:30|341.79|339.79|341.73|339.73|341.79|339.79|341.66|339.66|9
1727735020000|2024-09-30 22:23:40|341.72|339.72|341.68|339.68|341.72|339.72|341.68|339.68|6
1727735030000|2024-09-30 22:23:50|341.69|339.69|341.88|339.88|341.88|339.88|341.69|339.69|11
1727735040000|2024-09-30 22:24:00|341.87|339.87|341.69|339.69|341.87|339.87|341.63|339.63|13
1727735050000|2024-09-30 22:24:10|341.68|339.68|341.4|339.4|341.68|339.68|341.4|339.4|22
1727735060000|2024-09-30 22:24:20|341.35|339.35|341.42|339.42|341.42|339.42|341.31|339.31|8
1727735070000|2024-09-30 22:24:30|341.38|339.38|341.37|339.37|341.41|339.41|341.35|339.35|10
1727735080000|2024-09-30 22:24:40|341.38|339.38|341.34|339.34|341.38|339.38|341.33|339.33|8
1727735090000|2024-09-30 22:24:50|341.42|339.42|341.39|339.39|341.42|339.42|341.35|339.35|11
1727735100000|2024-09-30 22:25:00|341.38|339.38|341.53|339.53|341.55|339.55|341.33|339.33|18
1727735110000|2024-09-30 22:25:10|341.55|339.55|341.52|339.52|341.6|339.6|341.52|339.52|13
1727735120000|2024-09-30 22:25:20|341.48|339.48|341.34|339.34|341.52|339.52|341.33|339.33|19
1727735130000|2024-09-30 22:25:30|341.33|339.33|341.31|339.31|341.41|339.41|341.31|339.31|17
1727735140000|2024-09-30 22:25:40|341.3|339.3|341.07|339.07|341.3|339.3|341.07|339.07|17
1727735150000|2024-09-30 22:25:50|341.08|339.08|341.21|339.21|341.21|339.21|341.08|339.08|13
1727735160000|2024-09-30 22:26:00|341.2|339.2|341.03|339.03|341.25|339.25|341.03|339.03|20
1727735170000|2024-09-30 22:26:10|341.02|339.02|341.04|339.04|341.06|339.06|341.01|339.01|10
1727735180000|2024-09-30 22:26:20|341.05|339.05|341.06|339.06|341.07|339.07|341.02|339.02|9
1727735190000|2024-09-30 22:26:30|341.11|339.11|341.16|339.16|341.17|339.17|341.09|339.09|10
1727735200000|2024-09-30 22:26:40|341.15|339.15|341.27|339.27|341.27|339.27|341.15|339.15|5
1727735210000|2024-09-30 22:26:50|341.3|339.3|341.26|339.26|341.3|339.3|341.24|339.24|13
1727735220000|2024-09-30 22:27:00|341.25|339.25|341.28|339.28|341.28|339.28|341.25|339.25|5
1727735230000|2024-09-30 22:27:10|341.27|339.27|341.28|339.28|341.28|339.28|341.26|339.26|5
1727735240000|2024-09-30 22:27:20|341.25|339.25|341.26|339.26|341.26|339.26|341.25|339.25|2
1727735250000|2024-09-30 22:27:30|341.28|339.28|341.27|339.27|341.28|339.28|341.26|339.26|8
1727735260000|2024-09-30 22:27:40|341.26|339.26|340.96|338.96|341.26|339.26|340.96|338.96|19
1727735270000|2024-09-30 22:27:50|340.99|338.99|341.01|339.01|341.01|339.01|340.99|338.99|2
1727735290000|2024-09-30 22:28:10|341.08|339.08|341.3|339.3|341.3|339.3|341.08|339.08|11
1727735300000|2024-09-30 22:28:20|341.26|339.26|341.26|339.26|341.28|339.28|341.24|339.24|13
1727735310000|2024-09-30 22:28:30|341.24|339.24|341.27|339.27|341.3|339.3|341.24|339.24|5
1727735320000|2024-09-30 22:28:40|341.26|339.26|341.18|339.18|341.26|339.26|341.12|339.12|17
1727735330000|2024-09-30 22:28:50|341.16|339.16|341.21|339.21|341.21|339.21|341.15|339.15|12
1727735340000|2024-09-30 22:29:00|341.2|339.2|341.05|339.05|341.2|339.2|341.01|339.01|12
1727735350000|2024-09-30 22:29:10|341.04|339.04|340.98|338.98|341.05|339.05|340.98|338.98|6
1727735360000|2024-09-30 22:29:20|341.01|339.01|340.98|338.98|341.02|339.02|340.98|338.98|5
1727735370000|2024-09-30 22:29:30|341.01|339.01|340.96|338.96|341.01|339.01|340.96|338.96|5
1727735380000|2024-09-30 22:29:40|340.99|338.99|340.98|338.98|341.01|339.01|340.98|338.98|8
1727735390000|2024-09-30 22:29:50|340.99|338.99|341.03|339.03|341.05|339.05|340.99|338.99|13
1727735400000|2024-09-30 22:30:00|341.02|339.02|341.01|339.01|341.11|339.11|340.96|338.96|19
1727735410000|2024-09-30 22:30:10|340.98|338.98|341.01|339.01|341.01|339.01|340.96|338.96|5
1727735420000|2024-09-30 22:30:20|340.99|338.99|340.73|338.73|341.01|339.01|340.73|338.73|12
1727735430000|2024-09-30 22:30:30|340.76|338.76|340.73|338.73|340.76|338.76|340.71|338.71|11
1727735440000|2024-09-30 22:30:40|340.72|338.72|340.77|338.77|340.78|338.78|340.68|338.68|16
1727735450000|2024-09-30 22:30:50|340.75|338.75|340.81|338.81|340.82|338.82|340.74|338.74|8
1727735460000|2024-09-30 22:31:00|340.82|338.82|340.97|338.97|341.02|339.02|340.82|338.82|6
1727735470000|2024-09-30 22:31:10|340.96|338.96|340.85|338.85|340.96|338.96|340.85|338.85|12
1727735480000|2024-09-30 22:31:20|340.87|338.87|340.86|338.86|340.9|338.9|340.85|338.85|7
1727735490000|2024-09-30 22:31:30|340.88|338.88|340.82|338.82|340.91|338.91|340.82|338.82|18
1727735500000|2024-09-30 22:31:40|340.83|338.83|340.66|338.66|340.83|338.83|340.66|338.66|11
1727735510000|2024-09-30 22:31:50|340.67|338.67|340.76|338.76|340.78|338.78|340.66|338.66|9
1727735520000|2024-09-30 22:32:00|340.77|338.77|340.72|338.72|340.78|338.78|340.69|338.69|22
1727735530000|2024-09-30 22:32:10|340.71|338.71|340.98|338.98|340.98|338.98|340.71|338.71|7
1727735550000|2024-09-30 22:32:30|341.08|339.08|341.14|339.14|341.14|339.14|341.08|339.08|5
1727735570000|2024-09-30 22:32:50|341.21|339.21|341.27|339.27|341.27|339.27|341.21|339.21|11
1727735580000|2024-09-30 22:33:00|341.35|339.35|341.34|339.34|341.38|339.38|341.34|339.34|10
1727735590000|2024-09-30 22:33:10|341.33|339.33|341.31|339.31|341.33|339.33|341.31|339.31|5
1727735600000|2024-09-30 22:33:20|341.29|339.29|341.19|339.19|341.29|339.29|341.18|339.18|6
1727735610000|2024-09-30 22:33:30|341.2|339.2|341.3|339.3|341.3|339.3|341.18|339.18|6
1727735620000|2024-09-30 22:33:40|341.31|339.31|341.44|339.44|341.44|339.44|341.31|339.31|9
1727735630000|2024-09-30 22:33:50|341.46|339.46|341.52|339.52|341.52|339.52|341.43|339.43|8
1727735640000|2024-09-30 22:34:00|341.51|339.51|341.44|339.44|341.52|339.52|341.36|339.36|18
1727735650000|2024-09-30 22:34:10|341.43|339.43|341.57|339.57|341.59|339.59|341.43|339.43|10
1727735660000|2024-09-30 22:34:20|341.56|339.56|341.5|339.5|341.56|339.56|341.5|339.5|5
1727735670000|2024-09-30 22:34:30|341.49|339.49|341.6|339.6|341.66|339.66|341.49|339.49|15
1727735680000|2024-09-30 22:34:40|341.61|339.61|341.6|339.6|341.66|339.66|341.59|339.59|9
1727735690000|2024-09-30 22:34:50|341.63|339.63|341.67|339.67|341.7|339.7|341.63|339.63|11
1727735700000|2024-09-30 22:35:00|341.66|339.66|341.72|339.72|341.72|339.72|341.66|339.66|12
1727735710000|2024-09-30 22:35:10|341.73|339.73|341.78|339.78|341.81|339.81|341.73|339.73|8
1727735720000|2024-09-30 22:35:20|341.79|339.79|341.7|339.7|341.79|339.79|341.7|339.7|10
1727735730000|2024-09-30 22:35:30|341.71|339.71|341.55|339.55|341.73|339.73|341.54|339.54|12
1727735740000|2024-09-30 22:35:40|341.54|339.54|341.54|339.54|341.54|339.54|341.53|339.53|5
1727735750000|2024-09-30 22:35:50|341.53|339.53|341.4|339.4|341.53|339.53|341.37|339.37|6
1727735760000|2024-09-30 22:36:00|341.43|339.43|341.45|339.45|341.45|339.45|341.41|339.41|9
1727735770000|2024-09-30 22:36:10|341.51|339.51|341.56|339.56|341.58|339.58|341.51|339.51|12
1727735780000|2024-09-30 22:36:20|341.57|339.57|341.69|339.69|341.69|339.69|341.57|339.57|6
1727735790000|2024-09-30 22:36:30|341.68|339.68|341.64|339.64|341.69|339.69|341.63|339.63|9
1727735800000|2024-09-30 22:36:40|341.65|339.65|341.64|339.64|341.67|339.67|341.64|339.64|4
1727735810000|2024-09-30 22:36:50|341.65|339.65|341.56|339.56|341.65|339.65|341.55|339.55|9
1727735820000|2024-09-30 22:37:00|341.55|339.55|341.34|339.34|341.55|339.55|341.32|339.32|21
1727735830000|2024-09-30 22:37:10|341.35|339.35|341.65|339.65|341.65|339.65|341.35|339.35|13
1727735840000|2024-09-30 22:37:20|341.67|339.67|341.61|339.61|341.67|339.67|341.6|339.6|10
1727735850000|2024-09-30 22:37:30|341.6|339.6|341.56|339.56|341.61|339.61|341.56|339.56|12
1727735860000|2024-09-30 22:37:40|341.57|339.57|341.64|339.64|341.68|339.68|341.56|339.56|8
1727735870000|2024-09-30 22:37:50|341.62|339.62|341.4|339.4|341.62|339.62|341.4|339.4|9
1727735880000|2024-09-30 22:38:00|341.41|339.41|341.27|339.27|341.41|339.41|341.26|339.26|19
1727735890000|2024-09-30 22:38:10|341.26|339.26|341.31|339.31|341.31|339.31|341.23|339.23|8
1727735900000|2024-09-30 22:38:20|341.29|339.29|341.13|339.13|341.29|339.29|341.11|339.11|18
1727735910000|2024-09-30 22:38:30|341.15|339.15|341.26|339.26|341.28|339.28|341.15|339.15|8
1727735920000|2024-09-30 22:38:40|341.27|339.27|341.27|339.27|341.34|339.34|341.27|339.27|8
1727735930000|2024-09-30 22:38:50|341.25|339.25|341.25|339.25|341.27|339.27|341.23|339.23|10
1727735940000|2024-09-30 22:39:00|341.24|339.24|341.07|339.07|341.24|339.24|341.07|339.07|9
1727735950000|2024-09-30 22:39:10|341.06|339.06|341|339|341.06|339.06|341|339|10
1727735960000|2024-09-30 22:39:20|340.99|338.99|341.03|339.03|341.03|339.03|340.96|338.96|7
1727735970000|2024-09-30 22:39:30|341.06|339.06|341.09|339.09|341.1|339.1|341.06|339.06|3
1727735980000|2024-09-30 22:39:40|341.1|339.1|341.26|339.26|341.26|339.26|341.1|339.1|13
1727735990000|2024-09-30 22:39:50|341.25|339.25|341.27|339.27|341.28|339.28|341.24|339.24|8
1727736000000|2024-09-30 22:40:00|341.26|339.26|341.39|339.39|341.41|339.41|341.26|339.26|13
1727736010000|2024-09-30 22:40:10|341.38|339.38|341.37|339.37|341.39|339.39|341.33|339.33|14
1727736020000|2024-09-30 22:40:20|341.39|339.39|341.38|339.38|341.39|339.39|341.37|339.37|3
1727736030000|2024-09-30 22:40:30|341.49|339.49|341.5|339.5|341.51|339.51|341.48|339.48|6
1727736040000|2024-09-30 22:40:40|341.51|339.51|341.5|339.5|341.53|339.53|341.49|339.49|13
1727736050000|2024-09-30 22:40:50|341.49|339.49|341.29|339.29|341.5|339.5|341.27|339.27|16
1727736060000|2024-09-30 22:41:00|341.28|339.28|341.26|339.26|341.38|339.38|341.25|339.25|18
1727736070000|2024-09-30 22:41:10|341.25|339.25|341.28|339.28|341.29|339.29|341.16|339.16|11
1727736080000|2024-09-30 22:41:20|341.26|339.26|341.14|339.14|341.28|339.28|341.14|339.14|16
1727736090000|2024-09-30 22:41:30|341.15|339.15|341.33|339.33|341.33|339.33|341.14|339.14|23
1727736100000|2024-09-30 22:41:40|341.34|339.34|341.45|339.45|341.45|339.45|341.32|339.32|13
1727736110000|2024-09-30 22:41:50|341.47|339.47|341.58|339.58|341.6|339.6|341.47|339.47|12
1727736120000|2024-09-30 22:42:00|341.57|339.57|341.53|339.53|341.57|339.57|341.53|339.53|6
1727736130000|2024-09-30 22:42:10|341.54|339.54|341.42|339.42|341.56|339.56|341.42|339.42|14
1727736140000|2024-09-30 22:42:20|341.39|339.39|341.29|339.29|341.4|339.4|341.29|339.29|14
1727736150000|2024-09-30 22:42:30|341.28|339.28|341.22|339.22|341.28|339.28|341.21|339.21|8
1727736160000|2024-09-30 22:42:40|341.24|339.24|341.29|339.29|341.31|339.31|341.24|339.24|4
1727736170000|2024-09-30 22:42:50|341.31|339.31|341.25|339.25|341.31|339.31|341.24|339.24|7
1727736180000|2024-09-30 22:43:00|341.29|339.29|341.29|339.29|341.3|339.3|341.24|339.24|17
1727736190000|2024-09-30 22:43:10|341.28|339.28|341.17|339.17|341.29|339.29|341.16|339.16|14
1727736200000|2024-09-30 22:43:20|341.16|339.16|341.17|339.17|341.22|339.22|341.14|339.14|14
1727736210000|2024-09-30 22:43:30|341.16|339.16|341.16|339.16|341.16|339.16|341.13|339.13|10
1727736220000|2024-09-30 22:43:40|341.17|339.17|341.14|339.14|341.18|339.18|341.11|339.11|9
1727736230000|2024-09-30 22:43:50|341.15|339.15|341.17|339.17|341.18|339.18|341.15|339.15|9
1727736240000|2024-09-30 22:44:00|341.18|339.18|341.17|339.17|341.18|339.18|341.13|339.13|6
1727736250000|2024-09-30 22:44:10|341.16|339.16|341.1|339.1|341.18|339.18|341.1|339.1|10
1727736260000|2024-09-30 22:44:20|341.11|339.11|341.21|339.21|341.21|339.21|341.11|339.11|10
1727736270000|2024-09-30 22:44:30|341.22|339.22|341.25|339.25|341.25|339.25|341.22|339.22|2
1727736280000|2024-09-30 22:44:40|341.24|339.24|341.24|339.24|341.25|339.25|341.23|339.23|5
1727736300000|2024-09-30 22:45:00|341.25|339.25|341.34|339.34|341.35|339.35|341.24|339.24|13
1727736310000|2024-09-30 22:45:10|341.33|339.33|341.21|339.21|341.33|339.33|341.2|339.2|18
1727736320000|2024-09-30 22:45:20|341.2|339.2|341.03|339.03|341.2|339.2|341.02|339.02|16
1727736330000|2024-09-30 22:45:30|341.02|339.02|341.06|339.06|341.09|339.09|341.02|339.02|9
1727736340000|2024-09-30 22:45:40|341.07|339.07|341.07|339.07|341.07|339.07|341.04|339.04|6
1727736350000|2024-09-30 22:45:50|341.08|339.08|341.21|339.21|341.22|339.22|341.08|339.08|7
1727736360000|2024-09-30 22:46:00|341.2|339.2|341.39|339.39|341.43|339.43|341.19|339.19|17
1727736370000|2024-09-30 22:46:10|341.4|339.4|341.43|339.43|341.47|339.47|341.4|339.4|10
1727736380000|2024-09-30 22:46:20|341.45|339.45|341.47|339.47|341.52|339.52|341.45|339.45|9
1727736390000|2024-09-30 22:46:30|341.48|339.48|341.51|339.51|341.51|339.51|341.46|339.46|16
1727736400000|2024-09-30 22:46:40|341.5|339.5|341.43|339.43|341.5|339.5|341.43|339.43|8
1727736420000|2024-09-30 22:47:00|341.46|339.46|341.44|339.44|341.46|339.46|341.38|339.38|10
1727736430000|2024-09-30 22:47:10|341.43|339.43|341.62|339.62|341.62|339.62|341.4|339.4|14
1727736440000|2024-09-30 22:47:20|341.61|339.61|341.61|339.61|341.61|339.61|341.61|339.61|1
1727736450000|2024-09-30 22:47:30|341.59|339.59|341.59|339.59|341.59|339.59|341.59|339.59|1
1727736460000|2024-09-30 22:47:40|341.56|339.56|341.34|339.34|341.58|339.58|341.34|339.34|14
1727736470000|2024-09-30 22:47:50|341.35|339.35|341.38|339.38|341.42|339.42|341.35|339.35|13
1727736480000|2024-09-30 22:48:00|341.4|339.4|341.35|339.35|341.4|339.4|341.35|339.35|7
1727736490000|2024-09-30 22:48:10|341.36|339.36|341.47|339.47|341.5|339.5|341.36|339.36|8
1727736500000|2024-09-30 22:48:20|341.46|339.46|341.27|339.27|341.46|339.46|341.27|339.27|20
1727736510000|2024-09-30 22:48:30|341.25|339.25|341.3|339.3|341.34|339.34|341.25|339.25|13
1727736520000|2024-09-30 22:48:40|341.29|339.29|341.26|339.26|341.3|339.3|341.25|339.25|7
1727736530000|2024-09-30 22:48:50|341.28|339.28|341.26|339.26|341.28|339.28|341.26|339.26|4
1727736540000|2024-09-30 22:49:00|341.28|339.28|341.37|339.37|341.37|339.37|341.28|339.28|4
1727736550000|2024-09-30 22:49:10|341.44|339.44|341.39|339.39|341.5|339.5|341.36|339.36|15
1727736560000|2024-09-30 22:49:20|341.38|339.38|341.34|339.34|341.38|339.38|341.34|339.34|7
1727736570000|2024-09-30 22:49:30|341.33|339.33|341.27|339.27|341.33|339.33|341.25|339.25|11
1727736580000|2024-09-30 22:49:40|341.26|339.26|341.29|339.29|341.3|339.3|341.26|339.26|5
1727736590000|2024-09-30 22:49:50|341.28|339.28|341.28|339.28|341.28|339.28|341.28|339.28|1
1727736600000|2024-09-30 22:50:00|341.25|339.25|341.22|339.22|341.27|339.27|341.22|339.22|12
1727736610000|2024-09-30 22:50:10|341.2|339.2|341.12|339.12|341.2|339.2|341.08|339.08|11
1727736620000|2024-09-30 22:50:20|341.13|339.13|341.23|339.23|341.24|339.24|341.13|339.13|10
1727736630000|2024-09-30 22:50:30|341.24|339.24|341.16|339.16|341.25|339.25|341.16|339.16|11
1727736640000|2024-09-30 22:50:40|341.15|339.15|341.07|339.07|341.15|339.15|341.03|339.03|12
1727736650000|2024-09-30 22:50:50|341.05|339.05|340.99|338.99|341.05|339.05|340.97|338.97|14
1727736660000|2024-09-30 22:51:00|341.03|339.03|341.13|339.13|341.13|339.13|340.98|338.98|11
1727736670000|2024-09-30 22:51:10|341.15|339.15|341.18|339.18|341.19|339.19|341.04|339.04|18
1727736680000|2024-09-30 22:51:20|341.19|339.19|341.2|339.2|341.21|339.21|341.17|339.17|7
1727736690000|2024-09-30 22:51:30|341.21|339.21|341.35|339.35|341.37|339.37|341.21|339.21|8
1727736700000|2024-09-30 22:51:40|341.37|339.37|341.39|339.39|341.41|339.41|341.34|339.34|14
1727736710000|2024-09-30 22:51:50|341.38|339.38|341.39|339.39|341.41|339.41|341.37|339.37|9
1727736720000|2024-09-30 22:52:00|341.38|339.38|341.43|339.43|341.56|339.56|341.38|339.38|17
1727736730000|2024-09-30 22:52:10|341.42|339.42|341.33|339.33|341.42|339.42|341.31|339.31|12
1727736740000|2024-09-30 22:52:20|341.36|339.36|341.2|339.2|341.36|339.36|341.2|339.2|14
1727736750000|2024-09-30 22:52:30|341.21|339.21|341.27|339.27|341.27|339.27|341.21|339.21|8
1727736760000|2024-09-30 22:52:40|341.25|339.25|341.27|339.27|341.29|339.29|341.23|339.23|10
1727736770000|2024-09-30 22:52:50|341.26|339.26|341.22|339.22|341.26|339.26|341.2|339.2|6
1727736780000|2024-09-30 22:53:00|341.21|339.21|341.25|339.25|341.25|339.25|341.21|339.21|10
1727736790000|2024-09-30 22:53:10|341.24|339.24|341.31|339.31|341.38|339.38|341.24|339.24|12
1727736800000|2024-09-30 22:53:20|341.32|339.32|341.34|339.34|341.34|339.34|341.29|339.29|4
1727736810000|2024-09-30 22:53:30|341.35|339.35|341.37|339.37|341.42|339.42|341.35|339.35|11
1727736820000|2024-09-30 22:53:40|341.36|339.36|341.26|339.26|341.36|339.36|341.24|339.24|11
1727736830000|2024-09-30 22:53:50|341.27|339.27|341.23|339.23|341.27|339.27|341.23|339.23|11
1727736840000|2024-09-30 22:54:00|341.24|339.24|341.22|339.22|341.25|339.25|341.21|339.21|8
1727736850000|2024-09-30 22:54:10|341.21|339.21|341.3|339.3|341.3|339.3|341.2|339.2|10
1727736860000|2024-09-30 22:54:20|341.27|339.27|341.26|339.26|341.27|339.27|341.26|339.26|2
1727736870000|2024-09-30 22:54:30|341.27|339.27|341.3|339.3|341.3|339.3|341.27|339.27|8
1727736880000|2024-09-30 22:54:40|341.33|339.33|341.52|339.52|341.6|339.6|341.33|339.33|20
1727736890000|2024-09-30 22:54:50|341.53|339.53|341.53|339.53|341.53|339.53|341.53|339.53|1
1727736900000|2024-09-30 22:55:00|341.52|339.52|341.33|339.33|341.52|339.52|341.33|339.33|16
1727736910000|2024-09-30 22:55:10|341.32|339.32|341.22|339.22|341.32|339.32|341.22|339.22|8
1727736920000|2024-09-30 22:55:20|341.23|339.23|341.21|339.21|341.24|339.24|341.2|339.2|10
1727736930000|2024-09-30 22:55:30|341.22|339.22|341.23|339.23|341.25|339.25|341.19|339.19|13
1727736940000|2024-09-30 22:55:40|341.22|339.22|341.23|339.23|341.25|339.25|341.19|339.19|9
1727736950000|2024-09-30 22:55:50|341.22|339.22|341.2|339.2|341.24|339.24|341.2|339.2|6
1727736960000|2024-09-30 22:56:00|341.21|339.21|341.04|339.04|341.21|339.21|341.02|339.02|14
1727736970000|2024-09-30 22:56:10|341.03|339.03|341.01|339.01|341.06|339.06|341.01|339.01|12
1727736980000|2024-09-30 22:56:20|341.02|339.02|340.92|338.92|341.03|339.03|340.92|338.92|15
1727736990000|2024-09-30 22:56:30|340.94|338.94|340.95|338.95|340.95|338.95|340.94|338.94|4
1727737000000|2024-09-30 22:56:40|340.97|338.97|340.93|338.93|340.97|338.97|340.92|338.92|12
1727737010000|2024-09-30 22:56:50|340.95|338.95|341|339|341|339|340.92|338.92|8
1727737020000|2024-09-30 22:57:00|340.99|338.99|340.7|338.7|340.99|338.99|340.67|338.67|21
1727737030000|2024-09-30 22:57:10|340.71|338.71|340.75|338.75|340.76|338.76|340.71|338.71|9
1727737040000|2024-09-30 22:57:20|340.74|338.74|340.75|338.75|340.76|338.76|340.7|338.7|9
1727737050000|2024-09-30 22:57:30|340.71|338.71|340.66|338.66|340.74|338.74|340.66|338.66|7
1727737060000|2024-09-30 22:57:40|340.67|338.67|340.66|338.66|340.67|338.67|340.66|338.66|2
1727737070000|2024-09-30 22:57:50|340.64|338.64|340.66|338.66|340.66|338.66|340.64|338.64|2
1727737080000|2024-09-30 22:58:00|340.65|338.65|340.69|338.69|340.72|338.72|340.65|338.65|11
1727737090000|2024-09-30 22:58:10|340.71|338.71|340.68|338.68|340.71|338.71|340.67|338.67|6
1727737100000|2024-09-30 22:58:20|340.67|338.67|340.6|338.6|340.68|338.68|340.6|338.6|12
1727737110000|2024-09-30 22:58:30|340.59|338.59|340.57|338.57|340.62|338.62|340.57|338.57|8
1727737120000|2024-09-30 22:58:40|340.44|338.44|340.37|338.37|340.44|338.44|340.34|338.34|9
1727737130000|2024-09-30 22:58:50|340.36|338.36|339.87|337.87|340.37|338.37|339.87|337.87|14
1727737140000|2024-09-30 22:59:00|339.86|337.86|339.86|337.86|340.01|338.01|339.85|337.85|18
1727737150000|2024-09-30 22:59:10|339.85|337.85|339.85|337.85|339.85|337.85|339.85|337.85|1
1727737180000|2024-09-30 22:59:40|339.83|337.83|339.78|337.78|339.83|337.83|339.78|337.78|7
1727737190000|2024-09-30 22:59:50|339.81|337.81|339.81|337.81|339.81|337.81|339.81|337.81|1
1727737200000|2024-09-30 23:00:00|339.82|337.82|339.78|337.78|339.87|337.87|339.78|337.78|9
1727737210000|2024-09-30 23:00:10|339.77|337.77|339.37|337.37|339.81|337.81|339.37|337.37|18
1727737220000|2024-09-30 23:00:20|339.43|337.43|339.31|337.31|339.43|337.43|339.26|337.26|24
1727737230000|2024-09-30 23:00:30|339.34|337.34|339.3|337.3|339.38|337.38|339.29|337.29|16
1727737240000|2024-09-30 23:00:40|339.29|337.29|339.28|337.28|339.31|337.31|339.17|337.17|12
1727737250000|2024-09-30 23:00:50|339.27|337.27|339.17|337.17|339.27|337.27|339.17|337.17|14
1727737260000|2024-09-30 23:01:00|339.18|337.18|339.32|337.32|339.32|337.32|339.18|337.18|8
1727737270000|2024-09-30 23:01:10|339.33|337.33|339.49|337.49|339.49|337.49|339.33|337.33|9
1727737280000|2024-09-30 23:01:20|339.51|337.51|339.21|337.21|339.53|337.53|339.17|337.17|20
1727737290000|2024-09-30 23:01:30|339.19|337.19|339.06|337.06|339.2|337.2|339.05|337.05|16
1727737300000|2024-09-30 23:01:40|339.04|337.04|339.06|337.06|339.08|337.08|339.04|337.04|9
1727737310000|2024-09-30 23:01:50|339.05|337.05|339.06|337.06|339.06|337.06|339.02|337.02|4
1727737320000|2024-09-30 23:02:00|339.07|337.07|339.06|337.06|339.09|337.09|339.03|337.03|12
1727737330000|2024-09-30 23:02:10|338.99|336.99|338.99|336.99|339.05|337.05|338.94|336.94|12
1727737340000|2024-09-30 23:02:20|339|337|338.99|336.99|339|337|338.93|336.93|9
1727737350000|2024-09-30 23:02:30|338.98|336.98|338.97|336.97|338.98|336.98|338.97|336.97|2
1727737360000|2024-09-30 23:02:40|338.96|336.96|337.79|335.79|338.96|336.96|337.69|335.69|20
1727737370000|2024-09-30 23:02:50|337.8|335.8|338|336|338.1|336.1|337.8|335.8|14
1727737380000|2024-09-30 23:03:00|338.02|336.02|338.1|336.1|338.18|336.18|337.98|335.98|20
1727737390000|2024-09-30 23:03:10|338.12|336.12|338.1|336.1|338.25|336.25|338.02|336.02|25
1727737400000|2024-09-30 23:03:20|338.11|336.11|338.46|336.46|338.5|336.5|338.11|336.11|18
1727737410000|2024-09-30 23:03:30|338.51|336.51|338.57|336.57|338.59|336.59|338.5|336.5|16
1727737420000|2024-09-30 23:03:40|338.58|336.58|338.75|336.75|338.75|336.75|338.58|336.58|8
1727737430000|2024-09-30 23:03:50|338.76|336.76|338.85|336.85|338.85|336.85|338.72|336.72|9
1727737440000|2024-09-30 23:04:00|338.94|336.94|339.32|337.32|339.37|337.37|338.94|336.94|18
1727737450000|2024-09-30 23:04:10|339.33|337.33|339.54|337.54|339.56|337.56|339.33|337.33|17
1727737460000|2024-09-30 23:04:20|339.51|337.51|339.47|337.47|339.55|337.55|339.41|337.41|21
1727737470000|2024-09-30 23:04:30|339.45|337.45|339.22|337.22|339.55|337.55|339.21|337.21|22
1727737480000|2024-09-30 23:04:40|339.21|337.21|339.25|337.25|339.29|337.29|339.18|337.18|22
1727737490000|2024-09-30 23:04:50|339.24|337.24|339.29|337.29|339.34|337.34|339.23|337.23|22
1727737500000|2024-09-30 23:05:00|339.3|337.3|339.37|337.37|339.41|337.41|339.21|337.21|22
1727737510000|2024-09-30 23:05:10|339.34|337.34|338.91|336.91|339.34|337.34|338.91|336.91|25
1727737520000|2024-09-30 23:05:20|338.92|336.92|338.9|336.9|338.95|336.95|338.8|336.8|24
1727737530000|2024-09-30 23:05:30|338.89|336.89|338.79|336.79|338.89|336.89|338.73|336.73|20
1727737540000|2024-09-30 23:05:40|338.78|336.78|338.9|336.9|338.9|336.9|338.72|336.72|26
1727737550000|2024-09-30 23:05:50|338.89|336.89|338.98|336.98|338.98|336.98|338.88|336.88|8
1727737560000|2024-09-30 23:06:00|339.04|337.04|339.56|337.56|339.59|337.59|339.04|337.04|31
1727737570000|2024-09-30 23:06:10|339.57|337.57|339.58|337.58|339.66|337.66|339.57|337.57|15
1727737580000|2024-09-30 23:06:20|339.61|337.61|339.54|337.54|339.69|337.69|339.5|337.5|22
1727737590000|2024-09-30 23:06:30|339.53|337.53|339.64|337.64|339.72|337.72|339.49|337.49|22
1727737600000|2024-09-30 23:06:40|339.63|337.63|339.6|337.6|339.66|337.66|339.59|337.59|15
1727737610000|2024-09-30 23:06:50|339.57|337.57|339.86|337.86|339.9|337.9|339.53|337.53|31
1727737620000|2024-09-30 23:07:00|339.87|337.87|339.97|337.97|340.02|338.02|339.87|337.87|25
1727737630000|2024-09-30 23:07:10|339.92|337.92|339.69|337.69|339.92|337.92|339.55|337.55|16
1727737640000|2024-09-30 23:07:20|339.68|337.68|339.76|337.76|339.78|337.78|339.68|337.68|15
1727737650000|2024-09-30 23:07:30|339.74|337.74|339.81|337.81|339.81|337.81|339.7|337.7|15
1727737660000|2024-09-30 23:07:40|339.84|337.84|339.99|337.99|340|338|339.84|337.84|11
1727737670000|2024-09-30 23:07:50|339.98|337.98|340.05|338.05|340.05|338.05|339.98|337.98|14
1727737680000|2024-09-30 23:08:00|340.07|338.07|340.25|338.25|340.31|338.31|340.07|338.07|17
1727737690000|2024-09-30 23:08:10|340.26|338.26|340.29|338.29|340.3|338.3|340.24|338.24|15
1727737700000|2024-09-30 23:08:20|340.3|338.3|340.34|338.34|340.41|338.41|340.3|338.3|21
1727737710000|2024-09-30 23:08:30|340.35|338.35|340.2|338.2|340.35|338.35|340.18|338.18|16
1727737720000|2024-09-30 23:08:40|340.22|338.22|340.35|338.35|340.38|338.38|340.2|338.2|21
1727737730000|2024-09-30 23:08:50|340.37|338.37|340.43|338.43|340.43|338.43|340.35|338.35|11
1727737740000|2024-09-30 23:09:00|340.35|338.35|340.33|338.33|340.41|338.41|340.32|338.32|18
1727737750000|2024-09-30 23:09:10|340.35|338.35|340.46|338.46|340.53|338.53|340.35|338.35|20
1727737760000|2024-09-30 23:09:20|340.47|338.47|340.36|338.36|340.53|338.53|340.35|338.35|18
1727737770000|2024-09-30 23:09:30|340.34|338.34|340.33|338.33|340.37|338.37|340.31|338.31|18
1727737780000|2024-09-30 23:09:40|340.35|338.35|340.27|338.27|340.35|338.35|340.27|338.27|17
1727737790000|2024-09-30 23:09:50|340.26|338.26|340.38|338.38|340.38|338.38|340.23|338.23|19
1727737800000|2024-09-30 23:10:00|340.37|338.37|340.32|338.32|340.41|338.41|340.31|338.31|18
1727737810000|2024-09-30 23:10:10|340.31|338.31|340.29|338.29|340.35|338.35|340.25|338.25|17
1727737820000|2024-09-30 23:10:20|340.27|338.27|340.35|338.35|340.35|338.35|340.26|338.26|14
1727737830000|2024-09-30 23:10:30|340.27|338.27|340.21|338.21|340.27|338.27|340.2|338.2|16
1727737840000|2024-09-30 23:10:40|340.22|338.22|340.25|338.25|340.25|338.25|340.21|338.21|6
1727737850000|2024-09-30 23:10:50|340.24|338.24|340.27|338.27|340.29|338.29|340.24|338.24|21
1727737860000|2024-09-30 23:11:00|340.28|338.28|340.36|338.36|340.36|338.36|340.27|338.27|11
1727737870000|2024-09-30 23:11:10|340.37|338.37|340.27|338.27|340.48|338.48|340.27|338.27|21
1727737880000|2024-09-30 23:11:20|340.29|338.29|340.3|338.3|340.31|338.31|340.27|338.27|9
1727737890000|2024-09-30 23:11:30|340.29|338.29|340.57|338.57|340.58|338.58|340.27|338.27|17
1727737900000|2024-09-30 23:11:40|340.56|338.56|340.45|338.45|340.56|338.56|340.42|338.42|16
1727737910000|2024-09-30 23:11:50|340.46|338.46|340.54|338.54|340.57|338.57|340.46|338.46|18
1727737920000|2024-09-30 23:12:00|340.55|338.55|340.57|338.57|340.57|338.57|340.54|338.54|9
1727737930000|2024-09-30 23:12:10|340.58|338.58|340.55|338.55|340.58|338.58|340.54|338.54|9
1727737940000|2024-09-30 23:12:20|340.51|338.51|340.59|338.59|340.59|338.59|340.51|338.51|11
1727737950000|2024-09-30 23:12:30|340.64|338.64|340.64|338.64|340.65|338.65|340.63|338.63|4
1727737960000|2024-09-30 23:12:40|340.63|338.63|340.53|338.53|340.65|338.65|340.53|338.53|16
1727737970000|2024-09-30 23:12:50|340.54|338.54|340.36|338.36|340.54|338.54|340.33|338.33|21
1727737980000|2024-09-30 23:13:00|340.35|338.35|340.36|338.36|340.38|338.38|340.33|338.33|12
1727737990000|2024-09-30 23:13:10|340.35|338.35|340.34|338.34|340.36|338.36|340.33|338.33|12
1727738000000|2024-09-30 23:13:20|340.33|338.33|340.38|338.38|340.43|338.43|340.33|338.33|14
1727738010000|2024-09-30 23:13:30|340.37|338.37|340.38|338.38|340.4|338.4|340.36|338.36|14
1727738020000|2024-09-30 23:13:40|340.36|338.36|340.52|338.52|340.53|338.53|340.33|338.33|16
1727738030000|2024-09-30 23:13:50|340.53|338.53|340.49|338.49|340.54|338.54|340.49|338.49|18
1727738040000|2024-09-30 23:14:00|340.48|338.48|340.4|338.4|340.48|338.48|340.4|338.4|12
1727738050000|2024-09-30 23:14:10|340.41|338.41|340.39|338.39|340.44|338.44|340.39|338.39|15
1727738060000|2024-09-30 23:14:20|340.36|338.36|340.25|338.25|340.36|338.36|340.24|338.24|13
1727738070000|2024-09-30 23:14:30|340.24|338.24|340.25|338.25|340.25|338.25|340.22|338.22|10
1727738080000|2024-09-30 23:14:40|340.27|338.27|340.27|338.27|340.27|338.27|340.25|338.25|20
1727738090000|2024-09-30 23:14:50|340.28|338.28|340.17|338.17|340.29|338.29|340.17|338.17|12
1727738100000|2024-09-30 23:15:00|340.18|338.18|340.19|338.19|340.27|338.27|340.17|338.17|18
1727738110000|2024-09-30 23:15:10|340.16|338.16|339.97|337.97|340.16|338.16|339.95|337.95|17
1727738120000|2024-09-30 23:15:20|339.96|337.96|340.01|338.01|340.02|338.02|339.96|337.96|12
1727738130000|2024-09-30 23:15:30|339.98|337.98|339.98|337.98|339.99|337.99|339.91|337.91|22
1727738140000|2024-09-30 23:15:40|339.97|337.97|339.93|337.93|339.98|337.98|339.92|337.92|14
1727738150000|2024-09-30 23:15:50|339.94|337.94|339.96|337.96|339.99|337.99|339.94|337.94|9
1727738160000|2024-09-30 23:16:00|339.95|337.95|339.81|337.81|339.96|337.96|339.78|337.78|20
1727738170000|2024-09-30 23:16:10|339.9|337.9|339.85|337.85|339.9|337.9|339.78|337.78|20
1727738180000|2024-09-30 23:16:20|339.84|337.84|339.76|337.76|339.85|337.85|339.76|337.76|18
1727738190000|2024-09-30 23:16:30|339.79|337.79|339.9|337.9|339.9|337.9|339.78|337.78|17
1727738200000|2024-09-30 23:16:40|339.91|337.91|340.2|338.2|340.23|338.23|339.91|337.91|8
1727738210000|2024-09-30 23:16:50|340.21|338.21|340.37|338.37|340.4|338.4|340.21|338.21|19
1727738220000|2024-09-30 23:17:00|340.36|338.36|340.37|338.37|340.4|338.4|340.34|338.34|8
1727738230000|2024-09-30 23:17:10|340.38|338.38|340.55|338.55|340.55|338.55|340.38|338.38|17
1727738240000|2024-09-30 23:17:20|340.54|338.54|340.55|338.55|340.55|338.55|340.52|338.52|8
1727738250000|2024-09-30 23:17:30|340.5|338.5|340.42|338.42|340.5|338.5|340.42|338.42|21
1727738260000|2024-09-30 23:17:40|340.41|338.41|340.42|338.42|340.43|338.43|340.38|338.38|8
1727738270000|2024-09-30 23:17:50|340.41|338.41|340.36|338.36|340.41|338.41|340.34|338.34|13
1727738280000|2024-09-30 23:18:00|340.35|338.35|340.4|338.4|340.4|338.4|340.3|338.3|14
1727738290000|2024-09-30 23:18:10|340.39|338.39|340.78|338.78|340.78|338.78|340.39|338.39|21
1727738300000|2024-09-30 23:18:20|340.79|338.79|340.73|338.73|340.79|338.79|340.62|338.62|26
1727738310000|2024-09-30 23:18:30|340.69|338.69|340.68|338.68|340.7|338.7|340.67|338.67|11
1727738320000|2024-09-30 23:18:40|340.67|338.67|340.58|338.58|340.67|338.67|340.56|338.56|13
1727738330000|2024-09-30 23:18:50|340.59|338.59|340.62|338.62|340.63|338.63|340.58|338.58|11
1727738340000|2024-09-30 23:19:00|340.64|338.64|340.72|338.72|340.72|338.72|340.63|338.63|5
1727738350000|2024-09-30 23:19:10|340.8|338.8|340.77|338.77|340.83|338.83|340.75|338.75|12
1727738360000|2024-09-30 23:19:20|340.73|338.73|340.71|338.71|340.83|338.83|340.71|338.71|20
1727738370000|2024-09-30 23:19:30|340.68|338.68|340.54|338.54|340.7|338.7|340.54|338.54|15
1727738380000|2024-09-30 23:19:40|340.53|338.53|340.48|338.48|340.58|338.58|340.47|338.47|15
1727738390000|2024-09-30 23:19:50|340.47|338.47|340.55|338.55|340.55|338.55|340.46|338.46|10
1727738400000|2024-09-30 23:20:00|340.58|338.58|340.45|338.45|340.72|338.72|340.44|338.44|24
1727738410000|2024-09-30 23:20:10|340.41|338.41|340.44|338.44|340.49|338.49|340.4|338.4|19
1727738420000|2024-09-30 23:20:20|340.43|338.43|340.45|338.45|340.48|338.48|340.41|338.41|12
1727738430000|2024-09-30 23:20:30|340.46|338.46|340.31|338.31|340.47|338.47|340.31|338.31|12
1727738440000|2024-09-30 23:20:40|340.32|338.32|340.33|338.33|340.33|338.33|340.29|338.29|13
1727738450000|2024-09-30 23:20:50|340.34|338.34|340.29|338.29|340.34|338.34|340.29|338.29|6
1727738460000|2024-09-30 23:21:00|340.3|338.3|340.12|338.12|340.3|338.3|340.11|338.11|21
1727738470000|2024-09-30 23:21:10|340.13|338.13|340.14|338.14|340.18|338.18|340.13|338.13|14
1727738480000|2024-09-30 23:21:20|340.15|338.15|340.17|338.17|340.27|338.27|340.15|338.15|16
1727738490000|2024-09-30 23:21:30|340.16|338.16|340.17|338.17|340.18|338.18|340.15|338.15|11
1727738500000|2024-09-30 23:21:40|340.18|338.18|340.18|338.18|340.21|338.21|340.17|338.17|12
1727738510000|2024-09-30 23:21:50|340.2|338.2|340.12|338.12|340.2|338.2|340.12|338.12|8
1727738520000|2024-09-30 23:22:00|340.09|338.09|339.9|337.9|340.09|338.09|339.79|337.79|9
1727738530000|2024-09-30 23:22:10|339.95|337.95|340.02|338.02|340.03|338.03|339.95|337.95|10
1727738540000|2024-09-30 23:22:20|339.99|337.99|339.95|337.95|340|338|339.94|337.94|16
1727738550000|2024-09-30 23:22:30|339.96|337.96|339.9|337.9|339.96|337.96|339.9|337.9|16
1727738560000|2024-09-30 23:22:40|339.89|337.89|339.86|337.86|339.9|337.9|339.82|337.82|15
1727738570000|2024-09-30 23:22:50|339.85|337.85|339.77|337.77|339.9|337.9|339.77|337.77|19
1727738580000|2024-09-30 23:23:00|339.78|337.78|339.77|337.77|339.78|337.78|339.7|337.7|17
1727738590000|2024-09-30 23:23:10|339.78|337.78|339.6|337.6|339.79|337.79|339.6|337.6|17
1727738600000|2024-09-30 23:23:20|339.57|337.57|339.56|337.56|339.57|337.57|339.51|337.51|11
1727738610000|2024-09-30 23:23:30|339.54|337.54|339.64|337.64|339.64|337.64|339.54|337.54|11
1727738620000|2024-09-30 23:23:40|339.63|337.63|339.51|337.51|339.64|337.64|339.51|337.51|16
1727738630000|2024-09-30 23:23:50|339.52|337.52|339.58|337.58|339.59|337.59|339.52|337.52|11
1727738640000|2024-09-30 23:24:00|339.59|337.59|339.64|337.64|339.64|337.64|339.59|337.59|10
1727738650000|2024-09-30 23:24:10|339.65|337.65|339.76|337.76|339.77|337.77|339.65|337.65|12
1727738660000|2024-09-30 23:24:20|339.77|337.77|339.79|337.79|339.8|337.8|339.76|337.76|11
1727738670000|2024-09-30 23:24:30|339.8|337.8|340.04|338.04|340.05|338.05|339.8|337.8|8
1727738680000|2024-09-30 23:24:40|340.03|338.03|339.99|337.99|340.03|338.03|339.97|337.97|12
1727738690000|2024-09-30 23:24:50|340|338|340|338|340.08|338.08|339.99|337.99|16
1727738700000|2024-09-30 23:25:00|340.02|338.02|340.14|338.14|340.15|338.15|340|338|20
1727738710000|2024-09-30 23:25:10|340.15|338.15|340.09|338.09|340.15|338.15|340.07|338.07|11
1727738720000|2024-09-30 23:25:20|340.08|338.08|340.08|338.08|340.12|338.12|340.04|338.04|15
1727738730000|2024-09-30 23:25:30|340.1|338.1|340.05|338.05|340.1|338.1|340.02|338.02|14
1727738740000|2024-09-30 23:25:40|340.04|338.04|339.94|337.94|340.04|338.04|339.94|337.94|7
1727738750000|2024-09-30 23:25:50|339.91|337.91|339.78|337.78|339.91|337.91|339.78|337.78|17
1727738760000|2024-09-30 23:26:00|339.79|337.79|339.77|337.77|339.79|337.79|339.75|337.75|16
1727738770000|2024-09-30 23:26:10|339.76|337.76|339.74|337.74|339.76|337.76|339.74|337.74|3
1727738780000|2024-09-30 23:26:20|339.73|337.73|339.81|337.81|339.82|337.82|339.73|337.73|14
1727738790000|2024-09-30 23:26:30|339.82|337.82|339.8|337.8|339.89|337.89|339.8|337.8|15
1727738800000|2024-09-30 23:26:40|339.79|337.79|339.81|337.81|339.82|337.82|339.79|337.79|8
1727738810000|2024-09-30 23:26:50|339.8|337.8|339.79|337.79|339.81|337.81|339.79|337.79|4
1727738820000|2024-09-30 23:27:00|339.78|337.78|339.65|337.65|339.78|337.78|339.6|337.6|16
1727738830000|2024-09-30 23:27:10|339.64|337.64|339.72|337.72|339.76|337.76|339.64|337.64|11
1727738840000|2024-09-30 23:27:20|339.73|337.73|339.83|337.83|339.84|337.84|339.73|337.73|7
1727738850000|2024-09-30 23:27:30|339.84|337.84|339.65|337.65|339.84|337.84|339.65|337.65|12
1727738860000|2024-09-30 23:27:40|339.64|337.64|339.44|337.44|339.65|337.65|339.44|337.44|15
1727738870000|2024-09-30 23:27:50|339.43|337.43|339.43|337.43|339.45|337.45|339.41|337.41|15
1727738880000|2024-09-30 23:28:00|339.42|337.42|339.47|337.47|339.47|337.47|339.4|337.4|12
1727738890000|2024-09-30 23:28:10|339.46|337.46|339.45|337.45|339.47|337.47|339.43|337.43|11
1727738900000|2024-09-30 23:28:20|339.44|337.44|339.44|337.44|339.44|337.44|339.43|337.43|11
1727738910000|2024-09-30 23:28:30|339.43|337.43|339.45|337.45|339.46|337.46|339.43|337.43|9
1727738920000|2024-09-30 23:28:40|339.44|337.44|339.46|337.46|339.46|337.46|339.43|337.43|4
1727738930000|2024-09-30 23:28:50|339.51|337.51|339.51|337.51|339.53|337.53|339.5|337.5|8
1727738940000|2024-09-30 23:29:00|339.5|337.5|339.44|337.44|339.52|337.52|339.42|337.42|17
1727738950000|2024-09-30 23:29:10|339.42|337.42|339.44|337.44|339.47|337.47|339.42|337.42|6
1727738960000|2024-09-30 23:29:20|339.46|337.46|339.44|337.44|339.48|337.48|339.42|337.42|12
1727738970000|2024-09-30 23:29:30|339.46|337.46|339.46|337.46|339.51|337.51|339.45|337.45|11
1727738980000|2024-09-30 23:29:40|339.45|337.45|339.47|337.47|339.49|337.49|339.44|337.44|10
1727738990000|2024-09-30 23:29:50|339.49|337.49|339.5|337.5|339.51|337.51|339.46|337.46|10
1727739000000|2024-09-30 23:30:00|339.49|337.49|339.31|337.31|339.5|337.5|339.31|337.31|15
1727739010000|2024-09-30 23:30:10|339.32|337.32|339.35|337.35|339.37|337.37|339.28|337.28|17
1727739020000|2024-09-30 23:30:20|339.3|337.3|339.11|337.11|339.3|337.3|339.09|337.09|20
1727739030000|2024-09-30 23:30:30|339.1|337.1|339.11|337.11|339.18|337.18|339.1|337.1|13
1727739040000|2024-09-30 23:30:40|339.09|337.09|339.03|337.03|339.09|337.09|339.01|337.01|11
1727739050000|2024-09-30 23:30:50|339.04|337.04|339.07|337.07|339.07|337.07|339.04|337.04|8
1727739060000|2024-09-30 23:31:00|339.08|337.08|339.14|337.14|339.14|337.14|339.08|337.08|7
1727739070000|2024-09-30 23:31:10|339.15|337.15|339.19|337.19|339.19|337.19|339.15|337.15|5
1727739080000|2024-09-30 23:31:20|339.2|337.2|339.12|337.12|339.24|337.24|339.1|337.1|12
1727739090000|2024-09-30 23:31:30|339.11|337.11|339.14|337.14|339.15|337.15|339.06|337.06|13
1727739100000|2024-09-30 23:31:40|339.12|337.12|339.18|337.18|339.18|337.18|339.12|337.12|9
1727739110000|2024-09-30 23:31:50|339.2|337.2|339.22|337.22|339.22|337.22|339.17|337.17|5
1727739120000|2024-09-30 23:32:00|339.21|337.21|339.24|337.24|339.37|337.37|339.21|337.21|14
1727739130000|2024-09-30 23:32:10|339.23|337.23|338.87|336.87|339.23|337.23|338.84|336.84|18
1727739140000|2024-09-30 23:32:20|338.86|336.86|338.9|336.9|338.94|336.94|338.85|336.85|20
1727739150000|2024-09-30 23:32:30|338.89|336.89|338.82|336.82|338.99|336.99|338.81|336.81|20
1727739160000|2024-09-30 23:32:40|338.84|336.84|338.83|336.83|338.84|336.84|338.82|336.82|4
1727739170000|2024-09-30 23:32:50|338.82|336.82|338.8|336.8|338.85|336.85|338.79|336.79|13
1727739180000|2024-09-30 23:33:00|338.81|336.81|338.41|336.41|338.82|336.82|338.33|336.33|22
1727739190000|2024-09-30 23:33:10|338.4|336.4|338.42|336.42|338.44|336.44|338.4|336.4|18
1727739200000|2024-09-30 23:33:20|338.43|336.43|338.19|336.19|338.44|336.44|338.19|336.19|18
1727739210000|2024-09-30 23:33:30|338.2|336.2|338.16|336.16|338.2|336.2|338.14|336.14|13
1727739220000|2024-09-30 23:33:40|338.19|336.19|338.2|336.2|338.2|336.2|338.19|336.19|2
1727739230000|2024-09-30 23:33:50|338.18|336.18|337.84|335.84|338.2|336.2|337.82|335.82|26
1727739240000|2024-09-30 23:34:00|337.85|335.85|337.82|335.82|337.85|335.85|337.82|335.82|2
1727739250000|2024-09-30 23:34:10|337.89|335.89|337.87|335.87|337.96|335.96|337.77|335.77|21
1727739260000|2024-09-30 23:34:20|337.9|335.9|337.63|335.63|337.91|335.91|337.57|335.57|24
1727739270000|2024-09-30 23:34:30|337.62|335.62|337.47|335.47|337.68|335.68|337.47|335.47|17
1727739280000|2024-09-30 23:34:40|337.51|335.51|337.5|335.5|337.56|335.56|337.43|335.43|22
1727739290000|2024-09-30 23:34:50|337.49|335.49|337.41|335.41|337.49|335.49|337.41|335.41|10
1727739300000|2024-09-30 23:35:00|337.45|335.45|337.67|335.67|337.67|335.67|337.45|335.45|26
1727739310000|2024-09-30 23:35:10|337.66|335.66|337.5|335.5|337.69|335.69|337.5|335.5|21
1727739320000|2024-09-30 23:35:20|337.48|335.48|337.41|335.41|337.49|335.49|337.41|335.41|5
1727739330000|2024-09-30 23:35:30|337.39|335.39|337.53|335.53|337.54|335.54|337.36|335.36|14
1727739340000|2024-09-30 23:35:40|337.51|335.51|337.52|335.52|337.55|335.55|337.47|335.47|19
1727739350000|2024-09-30 23:35:50|337.51|335.51|337.64|335.64|337.64|335.64|337.51|335.51|8
1727739360000|2024-09-30 23:36:00|337.82|335.82|338.3|336.3|338.3|336.3|337.82|335.82|24
1727739370000|2024-09-30 23:36:10|338.31|336.31|338.09|336.09|338.31|336.31|338.07|336.07|19
1727739380000|2024-09-30 23:36:20|338.1|336.1|337.97|335.97|338.16|336.16|337.97|335.97|23
1727739390000|2024-09-30 23:36:30|338|336|338.04|336.04|338.04|336.04|337.86|335.86|18
1727739400000|2024-09-30 23:36:40|338.02|336.02|337.81|335.81|338.03|336.03|337.8|335.8|21
1727739410000|2024-09-30 23:36:50|337.8|335.8|337.79|335.79|337.81|335.81|337.74|335.74|12
1727739420000|2024-09-30 23:37:00|337.8|335.8|337.74|335.74|337.86|335.86|337.74|335.74|20
1727739430000|2024-09-30 23:37:10|337.72|335.72|337.85|335.85|337.85|335.85|337.72|335.72|16
1727739440000|2024-09-30 23:37:20|337.87|335.87|338.09|336.09|338.09|336.09|337.87|335.87|11
1727739450000|2024-09-30 23:37:30|338.04|336.04|337.56|335.56|338.09|336.09|337.56|335.56|23
1727739460000|2024-09-30 23:37:40|337.57|335.57|337.44|335.44|337.57|335.57|337.41|335.41|12
1727739470000|2024-09-30 23:37:50|337.41|335.41|337.4|335.4|337.5|335.5|337.4|335.4|11
1727739480000|2024-09-30 23:38:00|337.41|335.41|337.56|335.56|337.56|335.56|337.41|335.41|5
1727739490000|2024-09-30 23:38:10|337.55|335.55|337.54|335.54|337.62|335.62|337.48|335.48|24
1727739500000|2024-09-30 23:38:20|337.51|335.51|337.44|335.44|337.51|335.51|337.41|335.41|10
1727739510000|2024-09-30 23:38:30|337.47|335.47|337.41|335.41|337.47|335.47|337.39|335.39|16
1727739520000|2024-09-30 23:38:40|337.4|335.4|337.28|335.28|337.41|335.41|337.22|335.22|10
1727739530000|2024-09-30 23:38:50|337.24|335.24|337.26|335.26|337.28|335.28|337.23|335.23|8
1727739540000|2024-09-30 23:39:00|337.25|335.25|337.28|335.28|337.28|335.28|337.25|335.25|2
1727739550000|2024-09-30 23:39:10|337.31|335.31|337.37|335.37|337.37|335.37|337.29|335.29|10
1727739560000|2024-09-30 23:39:20|337.36|335.36|337.26|335.26|337.37|335.37|337.26|335.26|17
1727739570000|2024-09-30 23:39:30|337.28|335.28|336.6|334.6|337.28|335.28|336.56|334.56|22
1727739580000|2024-09-30 23:39:40|336.59|334.59|336.7|334.7|336.79|334.79|336.59|334.59|26
1727739590000|2024-09-30 23:39:50|336.73|334.73|336.78|334.78|336.78|334.78|336.7|334.7|26
1727739600000|2024-09-30 23:40:00|336.75|334.75|336.8|334.8|336.82|334.82|336.69|334.69|23
1727739610000|2024-09-30 23:40:10|336.77|334.77|336.68|334.68|336.81|334.81|336.68|334.68|21
1727739620000|2024-09-30 23:40:20|336.66|334.66|336.67|334.67|336.69|334.69|336.57|334.57|20
1727739630000|2024-09-30 23:40:30|336.66|334.66|336.75|334.75|336.75|334.75|336.65|334.65|14
1727739640000|2024-09-30 23:40:40|336.77|334.77|336.92|334.92|337.01|335.01|336.77|334.77|22
1727739650000|2024-09-30 23:40:50|336.91|334.91|336.89|334.89|336.94|334.94|336.88|334.88|16
1727739660000|2024-09-30 23:41:00|336.88|334.88|336.93|334.93|336.95|334.95|336.87|334.87|20
1727739670000|2024-09-30 23:41:10|336.95|334.95|336.67|334.67|336.95|334.95|336.54|334.54|28
1727739680000|2024-09-30 23:41:20|336.64|334.64|336.66|334.66|336.67|334.67|336.59|334.59|28
1727739690000|2024-09-30 23:41:30|336.57|334.57|336.68|334.68|336.73|334.73|336.57|334.57|19
1727739700000|2024-09-30 23:41:40|336.69|334.69|336.48|334.48|336.69|334.69|336.48|334.48|11
1727739710000|2024-09-30 23:41:50|336.5|334.5|336.16|334.16|336.5|334.5|336.11|334.11|18
1727739720000|2024-09-30 23:42:00|336.17|334.17|336.16|334.16|336.17|334.17|336.08|334.08|12
1727739730000|2024-09-30 23:42:10|336.11|334.11|336.01|334.01|336.15|334.15|335.98|333.98|27
1727739740000|2024-09-30 23:42:20|336.04|334.04|336.12|334.12|336.16|334.16|336.03|334.03|22
1727739750000|2024-09-30 23:42:30|336.1|334.1|335.98|333.98|336.1|334.1|335.98|333.98|13
1727739760000|2024-09-30 23:42:40|336.02|334.02|335.98|333.98|336.02|334.02|335.98|333.98|2
1727739770000|2024-09-30 23:42:50|336.01|334.01|335.65|333.65|336.03|334.03|335.62|333.62|22
1727739780000|2024-09-30 23:43:00|335.6|333.6|335.58|333.58|335.63|333.63|335.34|333.34|32
1727739790000|2024-09-30 23:43:10|335.56|333.56|335.63|333.63|335.71|333.71|335.56|333.56|24
1727739800000|2024-09-30 23:43:20|335.64|333.64|335.65|333.65|335.65|333.65|335.6|333.6|9
1727739810000|2024-09-30 23:43:30|335.67|333.67|335.74|333.74|335.89|333.89|335.67|333.67|14
1727739820000|2024-09-30 23:43:40|335.75|333.75|336.16|334.16|336.16|334.16|335.75|333.75|23
1727739830000|2024-09-30 23:43:50|336.19|334.19|336.37|334.37|336.37|334.37|336.16|334.16|13
1727739840000|2024-09-30 23:44:00|336.36|334.36|336.8|334.8|336.8|334.8|336.36|334.36|29
1727739850000|2024-09-30 23:44:10|336.81|334.81|336.53|334.53|336.84|334.84|336.53|334.53|27
1727739860000|2024-09-30 23:44:20|336.52|334.52|336.45|334.45|336.53|334.53|336.4|334.4|26
1727739870000|2024-09-30 23:44:30|336.47|334.47|336.51|334.51|336.51|334.51|336.47|334.47|13
1727739880000|2024-09-30 23:44:40|336.48|334.48|336.43|334.43|336.56|334.56|336.43|334.43|24
1727739890000|2024-09-30 23:44:50|336.42|334.42|336.27|334.27|336.44|334.44|336.25|334.25|16
1727739900000|2024-09-30 23:45:00|336.34|334.34|336.65|334.65|336.9|334.9|336.25|334.25|30
1727739910000|2024-09-30 23:45:10|336.64|334.64|336.39|334.39|336.68|334.68|336.38|334.38|22
1727739920000|2024-09-30 23:45:20|336.38|334.38|336.41|334.41|336.51|334.51|336.38|334.38|20
1727739930000|2024-09-30 23:45:30|336.42|334.42|336.3|334.3|336.46|334.46|336.21|334.21|23
1727739940000|2024-09-30 23:45:40|336.32|334.32|336.68|334.68|336.82|334.82|336.32|334.32|29
1727739950000|2024-09-30 23:45:50|336.8|334.8|336.68|334.68|336.8|334.8|336.66|334.66|18
1727739960000|2024-09-30 23:46:00|336.66|334.66|336.97|334.97|337.08|335.08|336.66|334.66|15
1727739970000|2024-09-30 23:46:10|336.9|334.9|336.77|334.77|336.95|334.95|336.73|334.73|27
1727739980000|2024-09-30 23:46:20|336.79|334.79|336.93|334.93|336.96|334.96|336.72|334.72|24
1727739990000|2024-09-30 23:46:30|336.95|334.95|337.22|335.22|337.33|335.33|336.95|334.95|21
1727740000000|2024-09-30 23:46:40|337.23|335.23|337.46|335.46|337.5|335.5|337.23|335.23|21
1727740010000|2024-09-30 23:46:50|337.47|335.47|337.78|335.78|337.81|335.81|337.35|335.35|23
1727740020000|2024-09-30 23:47:00|337.79|335.79|337.79|335.79|337.95|335.95|337.79|335.79|20
1727740030000|2024-09-30 23:47:10|337.78|335.78|337.61|335.61|337.78|335.78|337.52|335.52|15
1727740040000|2024-09-30 23:47:20|337.57|335.57|337.31|335.31|337.59|335.59|337.31|335.31|23
1727740050000|2024-09-30 23:47:30|337.3|335.3|337.48|335.48|337.48|335.48|337.3|335.3|20
1727740060000|2024-09-30 23:47:40|337.53|335.53|337.55|335.55|337.62|335.62|337.47|335.47|26
1727740070000|2024-09-30 23:47:50|337.51|335.51|337.77|335.77|337.8|335.8|337.49|335.49|23
1727740080000|2024-09-30 23:48:00|337.55|335.55|337.37|335.37|337.55|335.55|337.33|335.33|24
1727740090000|2024-09-30 23:48:10|337.42|335.42|337.61|335.61|337.61|335.61|337.42|335.42|10
1727740100000|2024-09-30 23:48:20|337.6|335.6|337.55|335.55|337.63|335.63|337.54|335.54|17
1727740110000|2024-09-30 23:48:30|337.54|335.54|337.55|335.55|337.62|335.62|337.46|335.46|20
1727740120000|2024-09-30 23:48:40|337.53|335.53|337.4|335.4|337.53|335.53|337.4|335.4|21
1727740130000|2024-09-30 23:48:50|337.37|335.37|337.33|335.33|337.37|335.37|337.28|335.28|13
1727740140000|2024-09-30 23:49:00|337.32|335.32|337.44|335.44|337.54|335.54|337.29|335.29|16
1727740150000|2024-09-30 23:49:10|337.42|335.42|337.42|335.42|337.42|335.42|337.41|335.41|3
1727740160000|2024-09-30 23:49:20|337.41|335.41|337.47|335.47|337.48|335.48|337.41|335.41|11
1727740170000|2024-09-30 23:49:30|337.49|335.49|337.42|335.42|337.5|335.5|337.42|335.42|8
1727740180000|2024-09-30 23:49:40|337.44|335.44|337.68|335.68|337.69|335.69|337.44|335.44|15
1727740190000|2024-09-30 23:49:50|337.69|335.69|337.77|335.77|337.78|335.78|337.62|335.62|21
1727740200000|2024-09-30 23:50:00|337.76|335.76|337.78|335.78|337.91|335.91|337.7|335.7|20
1727740210000|2024-09-30 23:50:10|337.77|335.77|337.95|335.95|337.97|335.97|337.76|335.76|14
1727740220000|2024-09-30 23:50:20|337.94|335.94|337.84|335.84|337.94|335.94|337.78|335.78|22
1727740230000|2024-09-30 23:50:30|337.81|335.81|337.91|335.91|337.91|335.91|337.78|335.78|20
1727740240000|2024-09-30 23:50:40|337.92|335.92|338.06|336.06|338.12|336.12|337.92|335.92|20
1727740250000|2024-09-30 23:50:50|338.05|336.05|338.06|336.06|338.12|336.12|338.05|336.05|8
1727740260000|2024-09-30 23:51:00|338.04|336.04|337.86|335.86|338.04|336.04|337.72|335.72|27
1727740270000|2024-09-30 23:51:10|337.82|335.82|337.73|335.73|337.86|335.86|337.71|335.71|17
1727740280000|2024-09-30 23:51:20|337.74|335.74|337.8|335.8|337.92|335.92|337.74|335.74|22
1727740290000|2024-09-30 23:51:30|337.81|335.81|337.84|335.84|337.91|335.91|337.8|335.8|15
1727740300000|2024-09-30 23:51:40|337.86|335.86|337.91|335.91|337.94|335.94|337.84|335.84|22
1727740310000|2024-09-30 23:51:50|337.94|335.94|338.1|336.1|338.12|336.12|337.93|335.93|16
1727740320000|2024-09-30 23:52:00|338.09|336.09|338.06|336.06|338.18|336.18|338.01|336.01|22
1727740330000|2024-09-30 23:52:10|338.07|336.07|337.99|335.99|338.13|336.13|337.98|335.98|23
1727740340000|2024-09-30 23:52:20|337.98|335.98|337.97|335.97|338.09|336.09|337.95|335.95|15
1727740350000|2024-09-30 23:52:30|337.99|335.99|337.94|335.94|337.99|335.99|337.93|335.93|10
1727740360000|2024-09-30 23:52:40|337.92|335.92|337.81|335.81|337.94|335.94|337.81|335.81|13
1727740370000|2024-09-30 23:52:50|337.8|335.8|337.77|335.77|337.87|335.87|337.73|335.73|16
1727740380000|2024-09-30 23:53:00|337.76|335.76|337.74|335.74|337.84|335.84|337.69|335.69|14
1727740390000|2024-09-30 23:53:10|337.75|335.75|337.78|335.78|337.8|335.8|337.67|335.67|13
1727740400000|2024-09-30 23:53:20|337.8|335.8|337.76|335.76|337.84|335.84|337.75|335.75|21
1727740410000|2024-09-30 23:53:30|337.75|335.75|337.87|335.87|337.87|335.87|337.75|335.75|16
1727740420000|2024-09-30 23:53:40|337.9|335.9|337.87|335.87|337.9|335.9|337.85|335.85|10
1727740430000|2024-09-30 23:53:50|337.88|335.88|337.79|335.79|337.88|335.88|337.76|335.76|26
1727740440000|2024-09-30 23:54:00|337.8|335.8|337.81|335.81|337.84|335.84|337.8|335.8|12
1727740450000|2024-09-30 23:54:10|337.82|335.82|338.24|336.24|338.25|336.25|337.81|335.81|20
1727740460000|2024-09-30 23:54:20|338.3|336.3|338.35|336.35|338.38|336.38|338.3|336.3|16
1727740470000|2024-09-30 23:54:30|338.37|336.37|338.42|336.42|338.42|336.42|338.37|336.37|10
1727740480000|2024-09-30 23:54:40|338.45|336.45|338.5|336.5|338.59|336.59|338.45|336.45|21
1727740490000|2024-09-30 23:54:50|338.51|336.51|338.49|336.49|338.51|336.51|338.48|336.48|10
1727740500000|2024-09-30 23:55:00|338.5|336.5|338.42|336.42|338.5|336.5|338.42|336.42|17
1727740510000|2024-09-30 23:55:10|338.43|336.43|338.4|336.4|338.43|336.43|338.39|336.39|6
1727740520000|2024-09-30 23:55:20|338.38|336.38|338.58|336.58|338.59|336.59|338.33|336.33|25
1727740530000|2024-09-30 23:55:30|338.57|336.57|338.62|336.62|338.64|336.64|338.56|336.56|13
1727740540000|2024-09-30 23:55:40|338.65|336.65|338.64|336.64|338.71|336.71|338.64|336.64|18
1727740550000|2024-09-30 23:55:50|338.66|336.66|338.69|336.69|338.71|336.71|338.65|336.65|11
1727740560000|2024-09-30 23:56:00|338.68|336.68|338.67|336.67|338.7|336.7|338.6|336.6|17
1727740570000|2024-09-30 23:56:10|338.7|336.7|338.83|336.83|338.84|336.84|338.7|336.7|21
1727740580000|2024-09-30 23:56:20|338.82|336.82|338.91|336.91|338.91|336.91|338.79|336.79|18
1727740590000|2024-09-30 23:56:30|338.95|336.95|338.98|336.98|339|337|338.92|336.92|19
1727740600000|2024-09-30 23:56:40|338.95|336.95|338.9|336.9|338.96|336.96|338.88|336.88|15
1727740610000|2024-09-30 23:56:50|338.91|336.91|338.77|336.77|338.94|336.94|338.75|336.75|21
1727740620000|2024-09-30 23:57:00|338.76|336.76|338.83|336.83|338.95|336.95|338.76|336.76|16
1727740630000|2024-09-30 23:57:10|338.84|336.84|338.84|336.84|338.95|336.95|338.81|336.81|20
1727740640000|2024-09-30 23:57:20|338.83|336.83|338.82|336.82|338.84|336.84|338.77|336.77|14
1727740650000|2024-09-30 23:57:30|338.81|336.81|338.78|336.78|338.84|336.84|338.78|336.78|18
1727740660000|2024-09-30 23:57:40|338.77|336.77|338.69|336.69|338.77|336.77|338.67|336.67|8
1727740670000|2024-09-30 23:57:50|338.71|336.71|338.73|336.73|338.78|336.78|338.7|336.7|14
1727740680000|2024-09-30 23:58:00|338.72|336.72|338.74|336.74|338.79|336.79|338.7|336.7|16
1727740690000|2024-09-30 23:58:10|338.75|336.75|338.74|336.74|338.76|336.76|338.72|336.72|6
1727740700000|2024-09-30 23:58:20|338.73|336.73|338.75|336.75|338.79|336.79|338.73|336.73|13
1727740710000|2024-09-30 23:58:30|338.74|336.74|338.73|336.73|338.75|336.75|338.71|336.71|12
1727740720000|2024-09-30 23:58:40|338.72|336.72|338.78|336.78|338.84|336.84|338.72|336.72|12
1727740730000|2024-09-30 23:58:50|338.77|336.77|338.75|336.75|338.77|336.77|338.74|336.74|6
1727740740000|2024-09-30 23:59:00|338.69|336.69|338.64|336.64|338.74|336.74|338.63|336.63|21
1727740750000|2024-09-30 23:59:10|338.63|336.63|338.62|336.62|338.63|336.63|338.6|336.6|19
1727740760000|2024-09-30 23:59:20|338.63|336.63|338.57|336.57|338.63|336.63|338.55|336.55|22
1727740770000|2024-09-30 23:59:30|338.56|336.56|338.55|336.55|338.61|336.61|338.55|336.55|18
1727740780000|2024-09-30 23:59:40|338.54|336.54|338.38|336.38|338.55|336.55|338.38|336.38|11
1727740790000|2024-09-30 23:59:50|338.39|336.39|338.11|336.11|338.42|336.42|338.11|336.11|19
1727740800000|2024-10-01 00:00:00|338.12|336.12|338.08|336.08|338.15|336.15|338.05|336.05|16
1727740810000|2024-10-01 00:00:10|338.02|336.02|337.96|335.96|338.09|336.09|337.96|335.96|19
1727740820000|2024-10-01 00:00:20|338|336|338.09|336.09|338.09|336.09|337.87|335.87|22
1727740830000|2024-10-01 00:00:30|338.11|336.11|338.33|336.33|338.36|336.36|337.98|335.98|24
1727740840000|2024-10-01 00:00:40|338.35|336.35|338.36|336.36|338.36|336.36|338.31|336.31|12
1727740850000|2024-10-01 00:00:50|338.35|336.35|338.44|336.44|338.44|336.44|338.28|336.28|17
1727740860000|2024-10-01 00:01:00|338.42|336.42|338.47|336.47|338.47|336.47|338.41|336.41|6
1727740870000|2024-10-01 00:01:10|338.52|336.52|338.4|336.4|338.53|336.53|338.4|336.4|7
1727740880000|2024-10-01 00:01:20|338.45|336.45|338.44|336.44|338.48|336.48|338.4|336.4|11
1727740890000|2024-10-01 00:01:30|338.42|336.42|338.23|336.23|338.42|336.42|338.18|336.18|15
1727740900000|2024-10-01 00:01:40|338.22|336.22|338.11|336.11|338.24|336.24|338.07|336.07|20
1727740910000|2024-10-01 00:01:50|338.13|336.13|338.06|336.06|338.14|336.14|338.02|336.02|21
1727740920000|2024-10-01 00:02:00|338.03|336.03|337.78|335.78|338.08|336.08|337.78|335.78|28
1727740930000|2024-10-01 00:02:10|337.79|335.79|337.64|335.64|337.85|335.85|337.64|335.64|21
1727740940000|2024-10-01 00:02:20|337.63|335.63|337.47|335.47|337.64|335.64|337.45|335.45|22
1727740950000|2024-10-01 00:02:30|337.44|335.44|337.37|335.37|337.44|335.44|337.36|335.36|11
1727740960000|2024-10-01 00:02:40|337.38|335.38|337.53|335.53|337.53|335.53|337.37|335.37|13
1727740970000|2024-10-01 00:02:50|337.55|335.55|337.55|335.55|337.56|335.56|337.47|335.47|20
1727740980000|2024-10-01 00:03:00|337.56|335.56|337.36|335.36|337.56|335.56|337.36|335.36|17
1727740990000|2024-10-01 00:03:10|337.35|335.35|336.95|334.95|337.35|335.35|336.94|334.94|15
1727741000000|2024-10-01 00:03:20|336.97|334.97|337.09|335.09|337.09|335.09|336.97|334.97|20
1727741010000|2024-10-01 00:03:30|337.1|335.1|337.22|335.22|337.43|335.43|337.1|335.1|21
1727741020000|2024-10-01 00:03:40|337.18|335.18|337.14|335.14|337.18|335.18|337.07|335.07|18
1727741030000|2024-10-01 00:03:50|337.13|335.13|337.35|335.35|337.35|335.35|337.1|335.1|19
1727741040000|2024-10-01 00:04:00|337.34|335.34|337.41|335.41|337.41|335.41|337.28|335.28|15
1727741050000|2024-10-01 00:04:10|337.42|335.42|337.59|335.59|337.62|335.62|337.41|335.41|17
1727741060000|2024-10-01 00:04:20|337.6|335.6|337.65|335.65|337.67|335.67|337.59|335.59|16
1727741070000|2024-10-01 00:04:30|337.66|335.66|337.94|335.94|337.94|335.94|337.66|335.66|11
1727741080000|2024-10-01 00:04:40|337.97|335.97|338.03|336.03|338.08|336.08|337.86|335.86|24
1727741090000|2024-10-01 00:04:50|338.05|336.05|338.12|336.12|338.13|336.13|338.05|336.05|9
1727741100000|2024-10-01 00:05:00|338.07|336.07|338.33|336.33|338.41|336.41|338.07|336.07|20
1727741110000|2024-10-01 00:05:10|338.31|336.31|338.17|336.17|338.31|336.31|338.13|336.13|19
1727741120000|2024-10-01 00:05:20|338.18|336.18|338.07|336.07|338.22|336.22|338.02|336.02|19
1727741130000|2024-10-01 00:05:30|338.06|336.06|338.11|336.11|338.19|336.19|337.95|335.95|26
1727741140000|2024-10-01 00:05:40|338.09|336.09|338.07|336.07|338.16|336.16|338.02|336.02|19
1727741150000|2024-10-01 00:05:50|338.06|336.06|338.11|336.11|338.12|336.12|338.01|336.01|16
1727741160000|2024-10-01 00:06:00|338.12|336.12|338.31|336.31|338.41|336.41|338.12|336.12|24
1727741170000|2024-10-01 00:06:10|338.32|336.32|338.41|336.41|338.44|336.44|338.3|336.3|17
1727741180000|2024-10-01 00:06:20|338.39|336.39|338.44|336.44|338.44|336.44|338.38|336.38|13
1727741190000|2024-10-01 00:06:30|338.43|336.43|338.49|336.49|338.51|336.51|338.42|336.42|9
1727741200000|2024-10-01 00:06:40|338.5|336.5|338.48|336.48|338.53|336.53|338.48|336.48|6
1727741210000|2024-10-01 00:06:50|338.5|336.5|338.48|336.48|338.51|336.51|338.48|336.48|3
1727741220000|2024-10-01 00:07:00|338.49|336.49|338.48|336.48|338.54|336.54|338.48|336.48|7
1727741230000|2024-10-01 00:07:10|338.49|336.49|338.48|336.48|338.49|336.49|338.48|336.48|2
1727741240000|2024-10-01 00:07:20|338.53|336.53|338.75|336.75|338.75|336.75|338.53|336.53|8
1727741250000|2024-10-01 00:07:30|338.79|336.79|338.54|336.54|338.79|336.79|338.54|336.54|14
1727741260000|2024-10-01 00:07:40|338.6|336.6|338.59|336.59|338.63|336.63|338.55|336.55|9
1727741270000|2024-10-01 00:07:50|338.65|336.65|338.79|336.79|338.82|336.82|338.65|336.65|5
1727741280000|2024-10-01 00:08:00|338.88|336.88|338.8|336.8|338.88|336.88|338.78|336.78|8
1727741290000|2024-10-01 00:08:10|338.79|336.79|338.77|336.77|338.79|336.79|338.69|336.69|8
1727741300000|2024-10-01 00:08:20|338.66|336.66|338.7|336.7|338.75|336.75|338.62|336.62|15
1727741310000|2024-10-01 00:08:30|338.68|336.68|338.39|336.39|338.68|336.68|338.39|336.39|12
1727741330000|2024-10-01 00:08:50|338.37|336.37|338.37|336.37|338.37|336.37|338.37|336.37|1
1727741340000|2024-10-01 00:09:00|338.36|336.36|338|336|338.36|336.36|338|336|14
1727741350000|2024-10-01 00:09:10|338.1|336.1|338.1|336.1|338.12|336.12|338.1|336.1|3
1727741360000|2024-10-01 00:09:20|338.19|336.19|338.57|336.57|338.59|336.59|338.19|336.19|20
1727741370000|2024-10-01 00:09:30|338.61|336.61|338.7|336.7|338.73|336.73|338.59|336.59|13
1727741390000|2024-10-01 00:09:50|338.79|336.79|338.68|336.68|338.81|336.81|338.65|336.65|10
1727741400000|2024-10-01 00:10:00|338.69|336.69|338.7|336.7|338.7|336.7|338.69|336.69|6
1727741410000|2024-10-01 00:10:10|338.69|336.69|339.11|337.11|339.11|337.11|338.69|336.69|10
1727741420000|2024-10-01 00:10:20|339.09|337.09|338.88|336.88|339.09|337.09|338.86|336.86|11
1727741430000|2024-10-01 00:10:30|338.94|336.94|338.98|336.98|339.06|337.06|338.94|336.94|16
1727741440000|2024-10-01 00:10:40|338.9|336.9|339.01|337.01|339.06|337.06|338.86|336.86|14
1727741450000|2024-10-01 00:10:50|339.04|337.04|338.99|336.99|339.04|337.04|338.99|336.99|3
1727741460000|2024-10-01 00:11:00|338.98|336.98|339.04|337.04|339.11|337.11|338.98|336.98|13
1727741470000|2024-10-01 00:11:10|339.02|337.02|338.69|336.69|339.02|337.02|338.68|336.68|23
1727741480000|2024-10-01 00:11:20|338.67|336.67|338.69|336.69|338.73|336.73|338.51|336.51|12
1727741490000|2024-10-01 00:11:30|338.66|336.66|338.78|336.78|338.84|336.84|338.61|336.61|17
1727741500000|2024-10-01 00:11:40|338.82|336.82|338.79|336.79|338.82|336.82|338.79|336.79|2
1727741510000|2024-10-01 00:11:50|338.8|336.8|338.8|336.8|338.96|336.96|338.76|336.76|17
1727741520000|2024-10-01 00:12:00|338.79|336.79|338.78|336.78|338.79|336.79|338.7|336.7|7
1727741530000|2024-10-01 00:12:10|338.86|336.86|338.88|336.88|338.98|336.98|338.86|336.86|7
1727741540000|2024-10-01 00:12:20|338.87|336.87|338.94|336.94|338.94|336.94|338.79|336.79|6
1727741550000|2024-10-01 00:12:30|338.88|336.88|338.93|336.93|338.93|336.93|338.66|336.66|21
1727741560000|2024-10-01 00:12:40|338.89|336.89|339|337|339.03|337.03|338.89|336.89|10
1727741570000|2024-10-01 00:12:50|338.99|336.99|338.89|336.89|338.99|336.99|338.88|336.88|9
1727741580000|2024-10-01 00:13:00|338.93|336.93|338.88|336.88|339.07|337.07|338.88|336.88|14
1727741590000|2024-10-01 00:13:10|338.86|336.86|339.04|337.04|339.12|337.12|338.85|336.85|12
1727741600000|2024-10-01 00:13:20|339.02|337.02|338.79|336.79|339.02|337.02|338.77|336.77|13
1727741610000|2024-10-01 00:13:30|338.84|336.84|338.8|336.8|338.85|336.85|338.79|336.79|9
1727741620000|2024-10-01 00:13:40|338.81|336.81|338.89|336.89|339.02|337.02|338.81|336.81|17
1727741630000|2024-10-01 00:13:50|338.87|336.87|338.95|336.95|339.02|337.02|338.87|336.87|22
1727741640000|2024-10-01 00:14:00|338.93|336.93|338.79|336.79|338.93|336.93|338.78|336.78|16
1727741650000|2024-10-01 00:14:10|338.87|336.87|338.88|336.88|338.93|336.93|338.85|336.85|17
1727741660000|2024-10-01 00:14:20|338.91|336.91|338.8|336.8|338.92|336.92|338.8|336.8|15
1727741670000|2024-10-01 00:14:30|338.79|336.79|338.86|336.86|338.93|336.93|338.79|336.79|16
1727741680000|2024-10-01 00:14:40|338.85|336.85|339.12|337.12|339.14|337.14|338.8|336.8|15
1727741690000|2024-10-01 00:14:50|339.09|337.09|339.09|337.09|339.11|337.11|339.01|337.01|6
1727741700000|2024-10-01 00:15:00|339.12|337.12|338.99|336.99|339.12|337.12|338.91|336.91|23
1727741710000|2024-10-01 00:15:10|339.05|337.05|338.87|336.87|339.05|337.05|338.87|336.87|11
1727741720000|2024-10-01 00:15:20|338.83|336.83|338.47|336.47|338.88|336.88|338.47|336.47|21
1727741730000|2024-10-01 00:15:30|338.51|336.51|338.5|336.5|338.57|336.57|338.49|336.49|17
1727741740000|2024-10-01 00:15:40|338.56|336.56|338.48|336.48|338.56|336.56|338.41|336.41|13
1727741750000|2024-10-01 00:15:50|338.46|336.46|338.4|336.4|338.46|336.46|338.38|336.38|11
1727741760000|2024-10-01 00:16:00|338.38|336.38|338.31|336.31|338.43|336.43|338.27|336.27|11
1727741770000|2024-10-01 00:16:10|338.4|336.4|338.52|336.52|338.62|336.62|338.37|336.37|17
1727741780000|2024-10-01 00:16:20|338.5|336.5|338.4|336.4|338.5|336.5|338.28|336.28|18
1727741790000|2024-10-01 00:16:30|338.47|336.47|338.28|336.28|338.49|336.49|338.28|336.28|15
1727741800000|2024-10-01 00:16:40|338.25|336.25|338.14|336.14|338.31|336.31|338.08|336.08|28
1727741810000|2024-10-01 00:16:50|338.12|336.12|337.98|335.98|338.15|336.15|337.98|335.98|12
1727741820000|2024-10-01 00:17:00|337.96|335.96|338.11|336.11|338.14|336.14|337.95|335.95|17
1727741830000|2024-10-01 00:17:10|338.18|336.18|338.37|336.37|338.52|336.52|338.18|336.18|26
1727741840000|2024-10-01 00:17:20|338.45|336.45|338.44|336.44|338.53|336.53|338.38|336.38|19
1727741850000|2024-10-01 00:17:30|338.43|336.43|338.54|336.54|338.55|336.55|338.4|336.4|18
1727741860000|2024-10-01 00:17:40|338.52|336.52|338.78|336.78|338.83|336.83|338.52|336.52|19
1727741870000|2024-10-01 00:17:50|338.83|336.83|338.91|336.91|338.95|336.95|338.81|336.81|18
1727741880000|2024-10-01 00:18:00|338.88|336.88|338.64|336.64|338.88|336.88|338.63|336.63|20
1727741890000|2024-10-01 00:18:10|338.59|336.59|338.31|336.31|338.59|336.59|338.28|336.28|30
1727741900000|2024-10-01 00:18:20|338.28|336.28|338.18|336.18|338.31|336.31|338.15|336.15|9
1727741910000|2024-10-01 00:18:30|338.24|336.24|338.32|336.32|338.36|336.36|338.24|336.24|18
1727741920000|2024-10-01 00:18:40|338.3|336.3|338.4|336.4|338.47|336.47|338.29|336.29|21
1727741930000|2024-10-01 00:18:50|338.39|336.39|338.39|336.39|338.41|336.41|338.39|336.39|13
1727741940000|2024-10-01 00:19:00|338.26|336.26|338.18|336.18|338.26|336.26|338.1|336.1|17
1727741950000|2024-10-01 00:19:10|338.16|336.16|337.96|335.96|338.27|336.27|337.96|335.96|27
1727741960000|2024-10-01 00:19:20|337.97|335.97|338.03|336.03|338.09|336.09|337.97|335.97|22
1727741970000|2024-10-01 00:19:30|338.08|336.08|337.98|335.98|338.08|336.08|337.96|335.96|22
1727741980000|2024-10-01 00:19:40|338.07|336.07|338.07|336.07|338.09|336.09|338.03|336.03|20
1727741990000|2024-10-01 00:19:50|338.08|336.08|338.02|336.02|338.08|336.08|338|336|22
1727742000000|2024-10-01 00:20:00|338.03|336.03|338.36|336.36|338.36|336.36|338.03|336.03|19
1727742010000|2024-10-01 00:20:10|338.37|336.37|338.25|336.25|338.37|336.37|338.25|336.25|24
1727742020000|2024-10-01 00:20:20|338.23|336.23|338.42|336.42|338.42|336.42|338.22|336.22|25
1727742030000|2024-10-01 00:20:30|338.46|336.46|338.36|336.36|338.55|336.55|338.34|336.34|23
1727742040000|2024-10-01 00:20:40|338.37|336.37|338.39|336.39|338.45|336.45|338.36|336.36|15
1727742050000|2024-10-01 00:20:50|338.4|336.4|338.13|336.13|338.4|336.4|338.09|336.09|20
1727742060000|2024-10-01 00:21:00|338.12|336.12|338.16|336.16|338.23|336.23|338.09|336.09|19
1727742070000|2024-10-01 00:21:10|338.12|336.12|338.11|336.11|338.23|336.23|338.11|336.11|25
1727742080000|2024-10-01 00:21:20|338.06|336.06|337.86|335.86|338.08|336.08|337.86|335.86|13
1727742090000|2024-10-01 00:21:30|337.88|335.88|337.71|335.71|337.88|335.88|337.67|335.67|15
1727742100000|2024-10-01 00:21:40|337.69|335.69|337.48|335.48|337.69|335.69|337.44|335.44|27
1727742110000|2024-10-01 00:21:50|337.47|335.47|337.49|335.49|337.49|335.49|337.32|335.32|25
1727742120000|2024-10-01 00:22:00|337.47|335.47|337.37|335.37|337.51|335.51|337.29|335.29|25
1727742130000|2024-10-01 00:22:10|337.39|335.39|337.49|335.49|337.62|335.62|337.39|335.39|30
1727742140000|2024-10-01 00:22:20|337.5|335.5|337.29|335.29|337.5|335.5|337.29|335.29|18
1727742150000|2024-10-01 00:22:30|337.26|335.26|337.26|335.26|337.26|335.26|337.16|335.16|23
1727742160000|2024-10-01 00:22:40|337.25|335.25|337.2|335.2|337.28|335.28|337.19|335.19|24
1727742170000|2024-10-01 00:22:50|337.19|335.19|337.61|335.61|337.81|335.81|337.19|335.19|32
1727742180000|2024-10-01 00:23:00|337.62|335.62|337.69|335.69|337.7|335.7|337.48|335.48|28
1727742190000|2024-10-01 00:23:10|337.7|335.7|337.3|335.3|337.7|335.7|337.29|335.29|28
1727742200000|2024-10-01 00:23:20|337.31|335.31|337.66|335.66|337.76|335.76|337.31|335.31|26
1727742210000|2024-10-01 00:23:30|337.64|335.64|337.76|335.76|337.84|335.84|337.64|335.64|24
1727742220000|2024-10-01 00:23:40|337.78|335.78|337.76|335.76|337.86|335.86|337.75|335.75|26
1727742230000|2024-10-01 00:23:50|337.77|335.77|338.07|336.07|338.08|336.08|337.77|335.77|19
1727742240000|2024-10-01 00:24:00|337.97|335.97|337.83|335.83|338.06|336.06|337.83|335.83|25
1727742250000|2024-10-01 00:24:10|337.77|335.77|337.8|335.8|337.88|335.88|337.73|335.73|22
1727742260000|2024-10-01 00:24:20|337.82|335.82|337.88|335.88|337.88|335.88|337.74|335.74|24
1727742270000|2024-10-01 00:24:30|337.86|335.86|337.95|335.95|338|336|337.85|335.85|22
1727742280000|2024-10-01 00:24:40|337.93|335.93|338.07|336.07|338.25|336.25|337.93|335.93|26
1727742290000|2024-10-01 00:24:50|338.09|336.09|338.01|336.01|338.17|336.17|338.01|336.01|20
1727742300000|2024-10-01 00:25:00|338|336|337.9|335.9|338.11|336.11|337.87|335.87|26
1727742310000|2024-10-01 00:25:10|337.89|335.89|337.77|335.77|337.9|335.9|337.77|335.77|18
1727742320000|2024-10-01 00:25:20|337.78|335.78|338.39|336.39|338.41|336.41|337.76|335.76|32
1727742330000|2024-10-01 00:25:30|338.4|336.4|338.51|336.51|338.51|336.51|338.32|336.32|20
1727742340000|2024-10-01 00:25:40|338.53|336.53|338.83|336.83|338.92|336.92|338.53|336.53|24
1727742350000|2024-10-01 00:25:50|338.85|336.85|338.85|336.85|338.98|336.98|338.73|336.73|27
1727742360000|2024-10-01 00:26:00|338.74|336.74|338.9|336.9|338.99|336.99|338.73|336.73|31
1727742370000|2024-10-01 00:26:10|338.87|336.87|339.09|337.09|339.14|337.14|338.76|336.76|31
1727742380000|2024-10-01 00:26:20|339.07|337.07|339.19|337.19|339.2|337.2|339.01|337.01|28
1727742390000|2024-10-01 00:26:30|339.23|337.23|339.23|337.23|339.23|337.23|339.15|337.15|13
1727742400000|2024-10-01 00:26:40|339.18|337.18|339.21|337.21|339.23|337.23|339.18|337.18|9
1727742410000|2024-10-01 00:26:50|339.2|337.2|339.13|337.13|339.21|337.21|339.11|337.11|13
1727742420000|2024-10-01 00:27:00|339.18|337.18|339.19|337.19|339.19|337.19|338.92|336.92|25
1727742430000|2024-10-01 00:27:10|339.2|337.2|339.13|337.13|339.2|337.2|339.11|337.11|14
1727742440000|2024-10-01 00:27:20|339.2|337.2|339.25|337.25|339.27|337.27|339.14|337.14|21
1727742450000|2024-10-01 00:27:30|339.23|337.23|339.24|337.24|339.35|337.35|339.22|337.22|18
1727742460000|2024-10-01 00:27:40|339.29|337.29|339.21|337.21|339.32|337.32|339.21|337.21|11
1727742470000|2024-10-01 00:27:50|339.25|337.25|339.04|337.04|339.25|337.25|339.04|337.04|22
1727742480000|2024-10-01 00:28:00|339.08|337.08|339.04|337.04|339.15|337.15|339.02|337.02|14
1727742490000|2024-10-01 00:28:10|339.1|337.1|339.05|337.05|339.15|337.15|339.02|337.02|18
1727742500000|2024-10-01 00:28:20|339.04|337.04|338.82|336.82|339.1|337.1|338.76|336.76|20
1727742510000|2024-10-01 00:28:30|338.81|336.81|338.81|336.81|338.83|336.83|338.69|336.69|20
1727742520000|2024-10-01 00:28:40|338.82|336.82|338.78|336.78|338.89|336.89|338.78|336.78|8
1727742530000|2024-10-01 00:28:50|338.84|336.84|339.1|337.1|339.1|337.1|338.84|336.84|18
1727742540000|2024-10-01 00:29:00|339.08|337.08|339.05|337.05|339.25|337.25|339.04|337.04|27
1727742550000|2024-10-01 00:29:10|339.07|337.07|339.18|337.18|339.18|337.18|339.03|337.03|17
1727742560000|2024-10-01 00:29:20|339.16|337.16|339.33|337.33|339.33|337.33|339.16|337.16|16
1727742570000|2024-10-01 00:29:30|339.32|337.32|339.49|337.49|339.58|337.58|339.31|337.31|23
1727742580000|2024-10-01 00:29:40|339.51|337.51|339.59|337.59|339.61|337.61|339.5|337.5|22
1727742590000|2024-10-01 00:29:50|339.56|337.56|339.6|337.6|339.65|337.65|339.56|337.56|10
1727742600000|2024-10-01 00:30:00|339.59|337.59|339.71|337.71|339.71|337.71|339.55|337.55|24
1727742610000|2024-10-01 00:30:10|339.72|337.72|339.89|337.89|339.89|337.89|339.72|337.72|24
1727742620000|2024-10-01 00:30:20|339.87|337.87|340.01|338.01|340.02|338.02|339.78|337.78|16
1727742630000|2024-10-01 00:30:30|340.02|338.02|340.01|338.01|340.05|338.05|339.98|337.98|12
1727742640000|2024-10-01 00:30:40|340|338|340.19|338.19|340.27|338.27|340|338|13
1727742650000|2024-10-01 00:30:50|340.18|338.18|339.89|337.89|340.2|338.2|339.88|337.88|18
1727742660000|2024-10-01 00:31:00|339.88|337.88|340.06|338.06|340.13|338.13|339.85|337.85|23
1727742670000|2024-10-01 00:31:10|340.05|338.05|340.08|338.08|340.08|338.08|340.05|338.05|6
1727742680000|2024-10-01 00:31:20|339.94|337.94|339.94|337.94|339.94|337.94|339.85|337.85|18
1727742690000|2024-10-01 00:31:30|339.91|337.91|340.13|338.13|340.13|338.13|339.9|337.9|18
1727742700000|2024-10-01 00:31:40|340.11|338.11|340.26|338.26|340.26|338.26|340.05|338.05|16
1727742710000|2024-10-01 00:31:50|340.28|338.28|340.01|338.01|340.28|338.28|340.01|338.01|22
1727742720000|2024-10-01 00:32:00|339.99|337.99|340.01|338.01|340.08|338.08|339.9|337.9|23
1727742730000|2024-10-01 00:32:10|340|338|340.01|338.01|340.07|338.07|340|338|17
1727742740000|2024-10-01 00:32:20|340.02|338.02|340.2|338.2|340.2|338.2|339.98|337.98|15
1727742750000|2024-10-01 00:32:30|340.18|338.18|339.76|337.76|340.19|338.19|339.76|337.76|23
1727742760000|2024-10-01 00:32:40|339.77|337.77|339.76|337.76|339.81|337.81|339.68|337.68|25
1727742770000|2024-10-01 00:32:50|339.77|337.77|339.84|337.84|339.9|337.9|339.71|337.71|18
1727742780000|2024-10-01 00:33:00|339.83|337.83|339.77|337.77|339.97|337.97|339.77|337.77|23
1727742790000|2024-10-01 00:33:10|339.75|337.75|339.79|337.79|339.85|337.85|339.68|337.68|23
1727742800000|2024-10-01 00:33:20|339.83|337.83|339.76|337.76|339.88|337.88|339.68|337.68|24
1727742810000|2024-10-01 00:33:30|339.81|337.81|339.85|337.85|339.93|337.93|339.77|337.77|23
1727742820000|2024-10-01 00:33:40|339.84|337.84|339.65|337.65|339.85|337.85|339.58|337.58|20
1727742830000|2024-10-01 00:33:50|339.64|337.64|339.45|337.45|339.66|337.66|339.42|337.42|27
1727742840000|2024-10-01 00:34:00|339.42|337.42|339.22|337.22|339.42|337.42|339.22|337.22|25
1727742850000|2024-10-01 00:34:10|339.2|337.2|339.2|337.2|339.25|337.25|339.15|337.15|15
1727742860000|2024-10-01 00:34:20|339.21|337.21|339.01|337.01|339.25|337.25|338.98|336.98|20
1727742870000|2024-10-01 00:34:30|339.05|337.05|339.21|337.21|339.26|337.26|339.05|337.05|27
1727742880000|2024-10-01 00:34:40|339.23|337.23|338.92|336.92|339.23|337.23|338.91|336.91|20
1727742890000|2024-10-01 00:34:50|338.9|336.9|339.02|337.02|339.09|337.09|338.9|336.9|16
1727742900000|2024-10-01 00:35:00|339.1|337.1|339.13|337.13|339.22|337.22|339.07|337.07|22
1727742910000|2024-10-01 00:35:10|339.14|337.14|339.26|337.26|339.32|337.32|339.12|337.12|24
1727742920000|2024-10-01 00:35:20|339.24|337.24|339.16|337.16|339.32|337.32|339.12|337.12|23
1727742930000|2024-10-01 00:35:30|339.18|337.18|339.37|337.37|339.4|337.4|339.17|337.17|30
1727742940000|2024-10-01 00:35:40|339.33|337.33|339.46|337.46|339.51|337.51|339.33|337.33|18
1727742950000|2024-10-01 00:35:50|339.44|337.44|339.47|337.47|339.54|337.54|339.42|337.42|26
1727742960000|2024-10-01 00:36:00|339.52|337.52|339.5|337.5|339.59|337.59|339.43|337.43|15
1727742970000|2024-10-01 00:36:10|339.49|337.49|339.39|337.39|339.49|337.49|339.34|337.34|19
1727742980000|2024-10-01 00:36:20|339.38|337.38|339.5|337.5|339.51|337.51|339.36|337.36|20
1727742990000|2024-10-01 00:36:30|339.49|337.49|339.39|337.39|339.55|337.55|339.36|337.36|22
1727743000000|2024-10-01 00:36:40|339.41|337.41|339.96|337.96|339.96|337.96|339.39|337.39|29
1727743010000|2024-10-01 00:36:50|339.94|337.94|340.09|338.09|340.11|338.11|339.94|337.94|19
1727743020000|2024-10-01 00:37:00|340.07|338.07|339.66|337.66|340.07|338.07|339.64|337.64|30
1727743030000|2024-10-01 00:37:10|339.67|337.67|339.75|337.75|339.8|337.8|339.66|337.66|16
1727743040000|2024-10-01 00:37:20|339.76|337.76|339.79|337.79|339.98|337.98|339.76|337.76|19
1727743050000|2024-10-01 00:37:30|339.83|337.83|339.91|337.91|339.92|337.92|339.79|337.79|24
1727743060000|2024-10-01 00:37:40|339.94|337.94|340.18|338.18|340.18|338.18|339.94|337.94|16
1727743070000|2024-10-01 00:37:50|340.17|338.17|340.18|338.18|340.18|338.18|340.14|338.14|9
1727743080000|2024-10-01 00:38:00|340.14|338.14|339.98|337.98|340.14|338.14|339.88|337.88|26
1727743090000|2024-10-01 00:38:10|340.01|338.01|340.26|338.26|340.26|338.26|340.01|338.01|11
1727743100000|2024-10-01 00:38:20|340.25|338.25|340.09|338.09|340.25|338.25|340.01|338.01|17
1727743110000|2024-10-01 00:38:30|340.1|338.1|340.05|338.05|340.11|338.11|339.83|337.83|24
1727743120000|2024-10-01 00:38:40|340.04|338.04|340.05|338.05|340.05|338.05|339.95|337.95|13
1727743130000|2024-10-01 00:38:50|340.03|338.03|340.13|338.13|340.16|338.16|340.01|338.01|19
1727743140000|2024-10-01 00:39:00|340.14|338.14|340.25|338.25|340.25|338.25|340.09|338.09|16
1727743150000|2024-10-01 00:39:10|340.24|338.24|340.19|338.19|340.35|338.35|340.19|338.19|18
1727743160000|2024-10-01 00:39:20|340.17|338.17|340.16|338.16|340.17|338.17|340.02|338.02|22
1727743170000|2024-10-01 00:39:30|340.24|338.24|339.9|337.9|340.24|338.24|339.87|337.87|19
1727743180000|2024-10-01 00:39:40|339.94|337.94|339.9|337.9|340.03|338.03|339.9|337.9|23
1727743190000|2024-10-01 00:39:50|339.89|337.89|339.87|337.87|340.03|338.03|339.87|337.87|14
1727743200000|2024-10-01 00:40:00|339.88|337.88|339.99|337.99|339.99|337.99|339.87|337.87|19
1727743210000|2024-10-01 00:40:10|340.01|338.01|340.05|338.05|340.06|338.06|339.91|337.91|17
1727743220000|2024-10-01 00:40:20|340.04|338.04|339.97|337.97|340.12|338.12|339.94|337.94|24
1727743230000|2024-10-01 00:40:30|339.98|337.98|340|338|340.01|338.01|339.94|337.94|17
1727743240000|2024-10-01 00:40:40|340.01|338.01|339.98|337.98|340.07|338.07|339.97|337.97|16
1727743250000|2024-10-01 00:40:50|339.97|337.97|340.08|338.08|340.08|338.08|339.85|337.85|18
1727743260000|2024-10-01 00:41:00|340.06|338.06|340.22|338.22|340.22|338.22|340.06|338.06|15
1727743270000|2024-10-01 00:41:10|340.23|338.23|340.22|338.22|340.27|338.27|340.21|338.21|17
1727743280000|2024-10-01 00:41:20|340.23|338.23|340.14|338.14|340.23|338.23|340.12|338.12|14
1727743290000|2024-10-01 00:41:30|340.13|338.13|340.24|338.24|340.26|338.26|340.13|338.13|17
1727743300000|2024-10-01 00:41:40|340.23|338.23|340.03|338.03|340.23|338.23|340.02|338.02|14
1727743310000|2024-10-01 00:41:50|340.04|338.04|340.14|338.14|340.15|338.15|340.02|338.02|17
1727743320000|2024-10-01 00:42:00|340.13|338.13|340.16|338.16|340.23|338.23|340.06|338.06|20
1727743330000|2024-10-01 00:42:10|340.14|338.14|340.14|338.14|340.15|338.15|340.07|338.07|12
1727743340000|2024-10-01 00:42:20|340.15|338.15|340.14|338.14|340.22|338.22|340.12|338.12|13
1727743350000|2024-10-01 00:42:30|340.15|338.15|340|338|340.15|338.15|339.98|337.98|8
1727743360000|2024-10-01 00:42:40|339.99|337.99|340.12|338.12|340.12|338.12|339.98|337.98|20
1727743370000|2024-10-01 00:42:50|340.13|338.13|340.06|338.06|340.16|338.16|340.06|338.06|12
1727743380000|2024-10-01 00:43:00|340.08|338.08|340.34|338.34|340.34|338.34|340.08|338.08|17
1727743390000|2024-10-01 00:43:10|340.33|338.33|340.34|338.34|340.35|338.35|340.31|338.31|13
1727743400000|2024-10-01 00:43:20|340.33|338.33|340.22|338.22|340.33|338.33|340.21|338.21|14
1727743410000|2024-10-01 00:43:30|340.21|338.21|340.23|338.23|340.28|338.28|340.21|338.21|22
1727743420000|2024-10-01 00:43:40|340.25|338.25|340.35|338.35|340.35|338.35|340.25|338.25|19
1727743430000|2024-10-01 00:43:50|340.37|338.37|340.46|338.46|340.55|338.55|340.37|338.37|21
1727743440000|2024-10-01 00:44:00|340.47|338.47|340.57|338.57|340.57|338.57|340.45|338.45|18
1727743450000|2024-10-01 00:44:10|340.58|338.58|340.56|338.56|340.61|338.61|340.55|338.55|14
1727743460000|2024-10-01 00:44:20|340.55|338.55|340.34|338.34|340.55|338.55|340.27|338.27|17
1727743470000|2024-10-01 00:44:30|340.35|338.35|340.38|338.38|340.39|338.39|340.35|338.35|12
1727743480000|2024-10-01 00:44:40|340.53|338.53|340.53|338.53|340.54|338.54|340.5|338.5|14
1727743490000|2024-10-01 00:44:50|340.54|338.54|340.57|338.57|340.59|338.59|340.54|338.54|8
1727743500000|2024-10-01 00:45:00|340.59|338.59|340.63|338.63|340.67|338.67|340.55|338.55|15
1727743510000|2024-10-01 00:45:10|340.58|338.58|340.68|338.68|340.68|338.68|340.46|338.46|25
1727743520000|2024-10-01 00:45:20|340.67|338.67|340.63|338.63|340.69|338.69|340.52|338.52|21
1727743530000|2024-10-01 00:45:30|340.65|338.65|340.66|338.66|340.68|338.68|340.63|338.63|15
1727743540000|2024-10-01 00:45:40|340.67|338.67|340.75|338.75|340.75|338.75|340.67|338.67|21
1727743550000|2024-10-01 00:45:50|340.74|338.74|340.72|338.72|340.77|338.77|340.67|338.67|17
1727743560000|2024-10-01 00:46:00|340.71|338.71|340.74|338.74|340.79|338.79|340.71|338.71|13
1727743570000|2024-10-01 00:46:10|340.73|338.73|340.73|338.73|340.74|338.74|340.71|338.71|16
1727743580000|2024-10-01 00:46:20|340.72|338.72|340.64|338.64|340.72|338.72|340.64|338.64|17
1727743590000|2024-10-01 00:46:30|340.62|338.62|340.75|338.75|340.75|338.75|340.61|338.61|19
1727743600000|2024-10-01 00:46:40|340.73|338.73|340.7|338.7|340.76|338.76|340.64|338.64|20
1727743610000|2024-10-01 00:46:50|340.72|338.72|340.72|338.72|340.74|338.74|340.72|338.72|9
1727743620000|2024-10-01 00:47:00|340.74|338.74|340.83|338.83|340.87|338.87|340.73|338.73|13
1727743630000|2024-10-01 00:47:10|340.84|338.84|340.9|338.9|340.92|338.92|340.84|338.84|14
1727743640000|2024-10-01 00:47:20|340.91|338.91|341.04|339.04|341.06|339.06|340.9|338.9|10
1727743650000|2024-10-01 00:47:30|341.05|339.05|340.94|338.94|341.09|339.09|340.94|338.94|18
1727743660000|2024-10-01 00:47:40|340.92|338.92|340.87|338.87|340.94|338.94|340.87|338.87|6
1727743670000|2024-10-01 00:47:50|340.88|338.88|340.88|338.88|340.91|338.91|340.87|338.87|7
1727743680000|2024-10-01 00:48:00|340.91|338.91|341|339|341|339|340.88|338.88|15
1727743690000|2024-10-01 00:48:10|341.01|339.01|341.12|339.12|341.12|339.12|341|339|13
1727743700000|2024-10-01 00:48:20|341.13|339.13|341.16|339.16|341.22|339.22|341.12|339.12|21
1727743710000|2024-10-01 00:48:30|341.18|339.18|341.07|339.07|341.19|339.19|341.06|339.06|12
1727743720000|2024-10-01 00:48:40|341.06|339.06|341.17|339.17|341.18|339.18|341.06|339.06|12
1727743730000|2024-10-01 00:48:50|341.18|339.18|341.24|339.24|341.26|339.26|341.18|339.18|9
1727743740000|2024-10-01 00:49:00|341.25|339.25|341.14|339.14|341.27|339.27|341.14|339.14|11
1727743750000|2024-10-01 00:49:10|341.13|339.13|341.15|339.15|341.15|339.15|341.13|339.13|3
1727743760000|2024-10-01 00:49:20|341.17|339.17|341.12|339.12|341.17|339.17|341.12|339.12|5
1727743770000|2024-10-01 00:49:30|341.14|339.14|341.12|339.12|341.15|339.15|341.08|339.08|9
1727743780000|2024-10-01 00:49:40|341.13|339.13|341.11|339.11|341.13|339.13|341.1|339.1|6
1727743790000|2024-10-01 00:49:50|341.12|339.12|341.14|339.14|341.15|339.15|341.12|339.12|8
1727743800000|2024-10-01 00:50:00|341.15|339.15|341.16|339.16|341.23|339.23|341.09|339.09|19
1727743810000|2024-10-01 00:50:10|341.15|339.15|341.18|339.18|341.27|339.27|341.15|339.15|19
1727743820000|2024-10-01 00:50:20|341.17|339.17|341.31|339.31|341.31|339.31|341.15|339.15|20
1727743830000|2024-10-01 00:50:30|341.29|339.29|341.32|339.32|341.32|339.32|341.25|339.25|14
1727743840000|2024-10-01 00:50:40|341.33|339.33|341.55|339.55|341.55|339.55|341.33|339.33|17
1727743850000|2024-10-01 00:50:50|341.53|339.53|341.73|339.73|341.74|339.74|341.53|339.53|15
1727743860000|2024-10-01 00:51:00|341.75|339.75|341.73|339.73|341.76|339.76|341.73|339.73|5
1727743880000|2024-10-01 00:51:20|341.74|339.74|341.9|339.9|341.93|339.93|341.73|339.73|10
1727743890000|2024-10-01 00:51:30|341.91|339.91|341.85|339.85|341.91|339.91|341.85|339.85|5
1727743900000|2024-10-01 00:51:40|341.81|339.81|341.75|339.75|341.81|339.81|341.74|339.74|9
1727743910000|2024-10-01 00:51:50|341.76|339.76|341.77|339.77|341.77|339.77|341.73|339.73|7
1727743920000|2024-10-01 00:52:00|341.78|339.78|341.57|339.57|341.78|339.78|341.56|339.56|17
1727743930000|2024-10-01 00:52:10|341.53|339.53|341.6|339.6|341.6|339.6|341.49|339.49|23
1727743940000|2024-10-01 00:52:20|341.62|339.62|341.45|339.45|341.62|339.62|341.43|339.43|12
1727743950000|2024-10-01 00:52:30|341.44|339.44|341.68|339.68|341.68|339.68|341.44|339.44|11
1727743960000|2024-10-01 00:52:40|341.69|339.69|341.74|339.74|341.76|339.76|341.69|339.69|15
1727743970000|2024-10-01 00:52:50|341.76|339.76|341.78|339.78|341.79|339.79|341.73|339.73|13
1727743980000|2024-10-01 00:53:00|341.84|339.84|341.74|339.74|341.87|339.87|341.74|339.74|10
1727743990000|2024-10-01 00:53:10|341.73|339.73|341.62|339.62|341.73|339.73|341.6|339.6|8
1727744000000|2024-10-01 00:53:20|341.61|339.61|341.52|339.52|341.61|339.61|341.52|339.52|5
1727744010000|2024-10-01 00:53:30|341.5|339.5|341.38|339.38|341.5|339.5|341.38|339.38|6
1727744020000|2024-10-01 00:53:40|341.32|339.32|341.27|339.27|341.35|339.35|341.27|339.27|13
1727744030000|2024-10-01 00:53:50|341.22|339.22|341.19|339.19|341.22|339.22|341.19|339.19|2
1727744040000|2024-10-01 00:54:00|341.2|339.2|341.14|339.14|341.25|339.25|341.09|339.09|19
1727744050000|2024-10-01 00:54:10|341.18|339.18|341.09|339.09|341.23|339.23|341.09|339.09|9
1727744060000|2024-10-01 00:54:20|341.02|339.02|341.03|339.03|341.03|339.03|340.99|338.99|8
1727744070000|2024-10-01 00:54:30|341.04|339.04|341.07|339.07|341.09|339.09|341.02|339.02|13
1727744080000|2024-10-01 00:54:40|341.06|339.06|341.09|339.09|341.1|339.1|341.04|339.04|16
1727744090000|2024-10-01 00:54:50|341.12|339.12|341.19|339.19|341.22|339.22|341.12|339.12|19
1727744100000|2024-10-01 00:55:00|341.24|339.24|341.35|339.35|341.42|339.42|341.24|339.24|19
1727744110000|2024-10-01 00:55:10|341.36|339.36|341.37|339.37|341.39|339.39|341.32|339.32|16
1727744120000|2024-10-01 00:55:20|341.36|339.36|341.33|339.33|341.36|339.36|341.31|339.31|10
1727744130000|2024-10-01 00:55:30|341.34|339.34|341.41|339.41|341.42|339.42|341.31|339.31|15
1727744140000|2024-10-01 00:55:40|341.38|339.38|341.51|339.51|341.55|339.55|341.35|339.35|24
1727744150000|2024-10-01 00:55:50|341.5|339.5|341.41|339.41|341.52|339.52|341.38|339.38|17
1727744160000|2024-10-01 00:56:00|341.42|339.42|341.54|339.54|341.55|339.55|341.4|339.4|19
1727744170000|2024-10-01 00:56:10|341.53|339.53|341.57|339.57|341.57|339.57|341.49|339.49|14
1727744180000|2024-10-01 00:56:20|341.64|339.64|341.79|339.79|341.83|339.83|341.63|339.63|19
1727744190000|2024-10-01 00:56:30|341.78|339.78|341.63|339.63|341.78|339.78|341.63|339.63|17
1727744200000|2024-10-01 00:56:40|341.62|339.62|341.38|339.38|341.62|339.62|341.33|339.33|18
1727744210000|2024-10-01 00:56:50|341.36|339.36|341.38|339.38|341.4|339.4|341.32|339.32|19
1727744220000|2024-10-01 00:57:00|341.35|339.35|341.32|339.32|341.4|339.4|341.32|339.32|17
1727744230000|2024-10-01 00:57:10|341.31|339.31|341.29|339.29|341.34|339.34|341.29|339.29|15
1727744240000|2024-10-01 00:57:20|341.3|339.3|340.96|338.96|341.3|339.3|340.94|338.94|22
1727744250000|2024-10-01 00:57:30|341|339|341.16|339.16|341.18|339.18|340.98|338.98|18
1727744260000|2024-10-01 00:57:40|341.19|339.19|341.36|339.36|341.38|339.38|341.19|339.19|19
1727744270000|2024-10-01 00:57:50|341.37|339.37|341.36|339.36|341.38|339.38|341.29|339.29|15
1727744280000|2024-10-01 00:58:00|341.37|339.37|341.31|339.31|341.39|339.39|341.3|339.3|16
1727744290000|2024-10-01 00:58:10|341.3|339.3|341.34|339.34|341.37|339.37|341.3|339.3|16
1727744300000|2024-10-01 00:58:20|341.35|339.35|341.26|339.26|341.38|339.38|341.24|339.24|18
1727744310000|2024-10-01 00:58:30|341.27|339.27|341.27|339.27|341.28|339.28|341.26|339.26|5
1727744320000|2024-10-01 00:58:40|341.28|339.28|341.35|339.35|341.39|339.39|341.28|339.28|13
1727744330000|2024-10-01 00:58:50|341.36|339.36|341.46|339.46|341.46|339.46|341.35|339.35|10
1727744340000|2024-10-01 00:59:00|341.48|339.48|341.41|339.41|341.5|339.5|341.38|339.38|15
1727744350000|2024-10-01 00:59:10|341.4|339.4|341.46|339.46|341.49|339.49|341.4|339.4|13
1727744360000|2024-10-01 00:59:20|341.48|339.48|341.51|339.51|341.55|339.55|341.48|339.48|14
1727744370000|2024-10-01 00:59:30|341.52|339.52|341.51|339.51|341.58|339.58|341.51|339.51|11
1727744380000|2024-10-01 00:59:40|341.5|339.5|341.49|339.49|341.5|339.5|341.47|339.47|6
1727744390000|2024-10-01 00:59:50|341.48|339.48|341.47|339.47|341.48|339.48|341.47|339.47|4
1727744400000|2024-10-01 01:00:00|341.45|339.45|341.37|339.37|341.46|339.46|341.37|339.37|19
1727744410000|2024-10-01 01:00:10|341.36|339.36|341.53|339.53|341.54|339.54|341.35|339.35|11
1727744420000|2024-10-01 01:00:20|341.52|339.52|341.49|339.49|341.54|339.54|341.49|339.49|12
1727744430000|2024-10-01 01:00:30|341.52|339.52|341.57|339.57|341.57|339.57|341.52|339.52|6
1727744440000|2024-10-01 01:00:40|341.56|339.56|341.54|339.54|341.56|339.56|341.52|339.52|5
1727744450000|2024-10-01 01:00:50|341.52|339.52|341.35|339.35|341.53|339.53|341.34|339.34|12
1727744460000|2024-10-01 01:01:00|341.36|339.36|341.35|339.35|341.46|339.46|341.32|339.32|13
1727744470000|2024-10-01 01:01:10|341.37|339.37|341.29|339.29|341.44|339.44|341.29|339.29|18
1727744480000|2024-10-01 01:01:20|341.28|339.28|341.09|339.09|341.28|339.28|341.08|339.08|18
1727744490000|2024-10-01 01:01:30|341.04|339.04|340.91|338.91|341.04|339.04|340.9|338.9|11
1727744500000|2024-10-01 01:01:40|340.92|338.92|340.84|338.84|340.92|338.92|340.84|338.84|11
1727744510000|2024-10-01 01:01:50|340.81|338.81|340.84|338.84|340.86|338.86|340.81|338.81|17
1727744520000|2024-10-01 01:02:00|340.83|338.83|340.8|338.8|340.93|338.93|340.8|338.8|21
1727744530000|2024-10-01 01:02:10|340.81|338.81|340.92|338.92|340.96|338.96|340.8|338.8|18
1727744540000|2024-10-01 01:02:20|340.93|338.93|341.03|339.03|341.04|339.04|340.86|338.86|19
1727744550000|2024-10-01 01:02:30|341.04|339.04|341.02|339.02|341.04|339.04|340.98|338.98|16
1727744560000|2024-10-01 01:02:40|341.01|339.01|341.22|339.22|341.24|339.24|340.99|338.99|18
1727744570000|2024-10-01 01:02:50|341.21|339.21|341.32|339.32|341.36|339.36|341.2|339.2|14
1727744580000|2024-10-01 01:03:00|341.31|339.31|341.47|339.47|341.52|339.52|341.28|339.28|21
1727744590000|2024-10-01 01:03:10|341.46|339.46|341.45|339.45|341.56|339.56|341.45|339.45|27
1727744600000|2024-10-01 01:03:20|341.44|339.44|341.29|339.29|341.47|339.47|341.25|339.25|26
1727744610000|2024-10-01 01:03:30|341.28|339.28|341.41|339.41|341.41|339.41|341.22|339.22|18
1727744620000|2024-10-01 01:03:40|341.45|339.45|341.36|339.36|341.45|339.45|341.35|339.35|14
1727744630000|2024-10-01 01:03:50|341.37|339.37|341.43|339.43|341.43|339.43|341.36|339.36|15
1727744640000|2024-10-01 01:04:00|341.42|339.42|341.64|339.64|341.64|339.64|341.41|339.41|18
1727744650000|2024-10-01 01:04:10|341.65|339.65|341.84|339.84|341.84|339.84|341.65|339.65|22
1727744660000|2024-10-01 01:04:20|341.83|339.83|341.84|339.84|341.85|339.85|341.81|339.81|17
1727744670000|2024-10-01 01:04:30|341.87|339.87|341.88|339.88|341.9|339.9|341.87|339.87|9
1727744680000|2024-10-01 01:04:40|341.87|339.87|341.92|339.92|341.95|339.95|341.87|339.87|10
1727744690000|2024-10-01 01:04:50|341.93|339.93|341.96|339.96|341.96|339.96|341.89|339.89|8
1727744700000|2024-10-01 01:05:00|341.94|339.94|341.87|339.87|341.94|339.94|341.86|339.86|5
1727744710000|2024-10-01 01:05:10|341.86|339.86|341.8|339.8|341.86|339.86|341.79|339.79|12
1727744720000|2024-10-01 01:05:20|341.79|339.79|341.7|339.7|341.8|339.8|341.65|339.65|22
1727744730000|2024-10-01 01:05:30|341.69|339.69|341.73|339.73|341.75|339.75|341.68|339.68|18
1727744740000|2024-10-01 01:05:40|341.75|339.75|341.73|339.73|341.78|339.78|341.72|339.72|15
1727744750000|2024-10-01 01:05:50|341.74|339.74|341.74|339.74|341.75|339.75|341.7|339.7|11
1727744760000|2024-10-01 01:06:00|341.75|339.75|341.78|339.78|341.85|339.85|341.74|339.74|16
1727744770000|2024-10-01 01:06:10|341.77|339.77|341.88|339.88|341.88|339.88|341.76|339.76|16
1727744780000|2024-10-01 01:06:20|341.89|339.89|342.25|340.25|342.25|340.25|341.87|339.87|18
1727744790000|2024-10-01 01:06:30|342.24|340.24|342.24|340.24|342.24|340.24|342.24|340.24|1
1727744800000|2024-10-01 01:06:40|342.22|340.22|342.23|340.23|342.24|340.24|342.22|340.22|10
1727744810000|2024-10-01 01:06:50|342.22|340.22|342.21|340.21|342.22|340.22|342.15|340.15|8
1727744820000|2024-10-01 01:07:00|342.2|340.2|342.12|340.12|342.2|340.2|342.05|340.05|16
1727744830000|2024-10-01 01:07:10|342.13|340.13|342.13|340.13|342.2|340.2|342.1|340.1|20
1727744840000|2024-10-01 01:07:20|342.14|340.14|342.05|340.05|342.18|340.18|342.05|340.05|21
1727744850000|2024-10-01 01:07:30|342.06|340.06|342.13|340.13|342.13|340.13|342.05|340.05|15
1727744860000|2024-10-01 01:07:40|342.12|340.12|342.06|340.06|342.12|340.12|342.05|340.05|12
1727744870000|2024-10-01 01:07:50|342.05|340.05|342.03|340.03|342.09|340.09|342.03|340.03|13
1727744880000|2024-10-01 01:08:00|342.02|340.02|341.75|339.75|342.02|340.02|341.62|339.62|24
1727744890000|2024-10-01 01:08:10|341.74|339.74|341.75|339.75|341.76|339.76|341.68|339.68|26
1727744900000|2024-10-01 01:08:20|341.74|339.74|341.84|339.84|341.93|339.93|341.74|339.74|26
1727744910000|2024-10-01 01:08:30|341.85|339.85|341.81|339.81|341.94|339.94|341.81|339.81|25
1727744920000|2024-10-01 01:08:40|341.77|339.77|341.84|339.84|341.87|339.87|341.73|339.73|15
1727744930000|2024-10-01 01:08:50|341.83|339.83|342.02|340.02|342.02|340.02|341.82|339.82|15
1727744940000|2024-10-01 01:09:00|342.04|340.04|342.12|340.12|342.13|340.13|342.03|340.03|25
1727744950000|2024-10-01 01:09:10|342.11|340.11|341.94|339.94|342.11|340.11|341.92|339.92|21
1727744960000|2024-10-01 01:09:20|341.93|339.93|341.79|339.79|341.98|339.98|341.79|339.79|19
1727744970000|2024-10-01 01:09:30|341.77|339.77|341.81|339.81|341.84|339.84|341.74|339.74|16
1727744980000|2024-10-01 01:09:40|341.82|339.82|341.83|339.83|341.86|339.86|341.81|339.81|18
1727744990000|2024-10-01 01:09:50|341.82|339.82|341.81|339.81|341.84|339.84|341.81|339.81|4
1727745000000|2024-10-01 01:10:00|341.82|339.82|341.95|339.95|341.96|339.96|341.82|339.82|29
1727745010000|2024-10-01 01:10:10|341.94|339.94|342|340|342.12|340.12|341.94|339.94|30
1727745020000|2024-10-01 01:10:20|341.98|339.98|342.03|340.03|342.06|340.06|341.94|339.94|25
1727745030000|2024-10-01 01:10:30|342.05|340.05|342.23|340.23|342.24|340.24|342.05|340.05|19
1727745040000|2024-10-01 01:10:40|342.24|340.24|342.25|340.25|342.25|340.25|342.24|340.24|2
1727745060000|2024-10-01 01:11:00|342.24|340.24|342.25|340.25|342.25|340.25|342.23|340.23|6
1727745070000|2024-10-01 01:11:10|342.24|340.24|342.16|340.16|342.25|340.25|342.15|340.15|20
1727745080000|2024-10-01 01:11:20|342.15|340.15|342.14|340.14|342.18|340.18|342.14|340.14|10
1727745090000|2024-10-01 01:11:30|342.13|340.13|342.05|340.05|342.13|340.13|342.03|340.03|19
1727745100000|2024-10-01 01:11:40|342.04|340.04|342.04|340.04|342.05|340.05|342.03|340.03|17
1727745110000|2024-10-01 01:11:50|342.03|340.03|342.13|340.13|342.14|340.14|342.02|340.02|12
1727745120000|2024-10-01 01:12:00|342.12|340.12|342.02|340.02|342.12|340.12|341.99|339.99|19
1727745130000|2024-10-01 01:12:10|342|340|341.99|339.99|342.04|340.04|341.99|339.99|18
1727745140000|2024-10-01 01:12:20|342.02|340.02|342.15|340.15|342.16|340.16|342.02|340.02|15
1727745150000|2024-10-01 01:12:30|342.14|340.14|342.13|340.13|342.15|340.15|342.11|340.11|10
1727745160000|2024-10-01 01:12:40|342.11|340.11|341.75|339.75|342.11|340.11|341.7|339.7|21
1727745170000|2024-10-01 01:12:50|341.77|339.77|342.03|340.03|342.05|340.05|341.77|339.77|21
1727745180000|2024-10-01 01:13:00|342.05|340.05|341.82|339.82|342.05|340.05|341.66|339.66|23
1727745190000|2024-10-01 01:13:10|341.81|339.81|341.73|339.73|341.81|339.81|341.7|339.7|21
1727745200000|2024-10-01 01:13:20|341.72|339.72|341.43|339.43|341.72|339.72|341.43|339.43|19
1727745210000|2024-10-01 01:13:30|341.41|339.41|341.44|339.44|341.45|339.45|341.36|339.36|22
1727745220000|2024-10-01 01:13:40|341.43|339.43|341.49|339.49|341.52|339.52|341.41|339.41|21
1727745230000|2024-10-01 01:13:50|341.48|339.48|341.5|339.5|341.53|339.53|341.46|339.46|15
1727745240000|2024-10-01 01:14:00|341.52|339.52|341.44|339.44|341.52|339.52|341.42|339.42|23
1727745250000|2024-10-01 01:14:10|341.48|339.48|341.63|339.63|341.65|339.65|341.48|339.48|17
1727745260000|2024-10-01 01:14:20|341.64|339.64|341.7|339.7|341.75|339.75|341.63|339.63|15
1727745270000|2024-10-01 01:14:30|341.68|339.68|341.7|339.7|341.76|339.76|341.66|339.66|21
1727745280000|2024-10-01 01:14:40|341.71|339.71|341.81|339.81|341.81|339.81|341.61|339.61|16
1727745290000|2024-10-01 01:14:50|341.8|339.8|341.9|339.9|341.91|339.91|341.8|339.8|16
1727745300000|2024-10-01 01:15:00|341.88|339.88|342.13|340.13|342.14|340.14|341.81|339.81|27
1727745310000|2024-10-01 01:15:10|342.14|340.14|341.82|339.82|342.14|340.14|341.82|339.82|17
1727745320000|2024-10-01 01:15:20|341.86|339.86|341.63|339.63|341.86|339.86|341.61|339.61|24
1727745330000|2024-10-01 01:15:30|341.66|339.66|341.7|339.7|341.76|339.76|341.65|339.65|24
1727745340000|2024-10-01 01:15:40|341.69|339.69|341.83|339.83|341.89|339.89|341.67|339.67|22
1727745350000|2024-10-01 01:15:50|341.82|339.82|341.83|339.83|341.85|339.85|341.82|339.82|8
1727745360000|2024-10-01 01:16:00|341.8|339.8|341.87|339.87|341.88|339.88|341.76|339.76|23
1727745370000|2024-10-01 01:16:10|341.88|339.88|341.9|339.9|341.9|339.9|341.84|339.84|11
1727745380000|2024-10-01 01:16:20|341.87|339.87|342.06|340.06|342.09|340.09|341.84|339.84|20
1727745390000|2024-10-01 01:16:30|342.05|340.05|342.01|340.01|342.1|340.1|342.01|340.01|20
1727745400000|2024-10-01 01:16:40|342|340|342.14|340.14|342.14|340.14|342|340|18
1727745410000|2024-10-01 01:16:50|342.15|340.15|342.12|340.12|342.15|340.15|342.1|340.1|13
1727745420000|2024-10-01 01:17:00|342.16|340.16|342.11|340.11|342.22|340.22|342.11|340.11|14
1727745430000|2024-10-01 01:17:10|342.12|340.12|341.89|339.89|342.13|340.13|341.88|339.88|18
1727745440000|2024-10-01 01:17:20|341.9|339.9|341.95|339.95|341.98|339.98|341.88|339.88|22
1727745450000|2024-10-01 01:17:30|341.94|339.94|342.01|340.01|342.05|340.05|341.9|339.9|19
1727745460000|2024-10-01 01:17:40|342|340|342.08|340.08|342.1|340.1|342|340|13
1727745470000|2024-10-01 01:17:50|342.05|340.05|342.23|340.23|342.23|340.23|342.05|340.05|17
1727745480000|2024-10-01 01:18:00|342.25|340.25|342.12|340.12|342.25|340.25|342.11|340.11|13
1727745490000|2024-10-01 01:18:10|342.11|340.11|342.13|340.13|342.15|340.15|342.04|340.04|17
1727745500000|2024-10-01 01:18:20|342.14|340.14|342.12|340.12|342.14|340.14|342.1|340.1|12
1727745510000|2024-10-01 01:18:30|342.13|340.13|342.1|340.1|342.15|340.15|342.09|340.09|9
1727745520000|2024-10-01 01:18:40|342.09|340.09|342|340|342.1|340.1|341.95|339.95|17
1727745530000|2024-10-01 01:18:50|342.02|340.02|341.99|339.99|342.02|340.02|341.96|339.96|11
1727745540000|2024-10-01 01:19:00|342|340|342.14|340.14|342.14|340.14|341.95|339.95|23
1727745550000|2024-10-01 01:19:10|342.15|340.15|342.1|340.1|342.15|340.15|342.1|340.1|17
1727745560000|2024-10-01 01:19:20|342.09|340.09|342.1|340.1|342.12|340.12|342.09|340.09|7
1727745570000|2024-10-01 01:19:30|342.11|340.11|341.86|339.86|342.11|340.11|341.86|339.86|23
1727745580000|2024-10-01 01:19:40|341.84|339.84|341.95|339.95|341.95|339.95|341.84|339.84|10
1727745590000|2024-10-01 01:19:50|341.96|339.96|342.02|340.02|342.04|340.04|341.96|339.96|10
1727745600000|2024-10-01 01:20:00|342.03|340.03|342.1|340.1|342.16|340.16|342.03|340.03|21
1727745610000|2024-10-01 01:20:10|342.12|340.12|342.13|340.13|342.15|340.15|342.06|340.06|14
1727745620000|2024-10-01 01:20:20|342.14|340.14|342.21|340.21|342.21|340.21|342.11|340.11|13
1727745630000|2024-10-01 01:20:30|342.2|340.2|342.18|340.18|342.2|340.2|342.18|340.18|2
1727745640000|2024-10-01 01:20:40|342.11|340.11|342.02|340.02|342.12|340.12|342.02|340.02|19
1727745650000|2024-10-01 01:20:50|342.01|340.01|341.98|339.98|342.03|340.03|341.98|339.98|9
1727745670000|2024-10-01 01:21:10|342.05|340.05|342.16|340.16|342.18|340.18|342.05|340.05|15
1727745680000|2024-10-01 01:21:20|342.13|340.13|341.96|339.96|342.19|340.19|341.95|339.95|20
1727745690000|2024-10-01 01:21:30|341.95|339.95|342.01|340.01|342.06|340.06|341.95|339.95|22
1727745700000|2024-10-01 01:21:40|341.97|339.97|341.93|339.93|341.98|339.98|341.91|339.91|15
1727745710000|2024-10-01 01:21:50|341.95|339.95|341.97|339.97|341.99|339.99|341.95|339.95|23
1727745720000|2024-10-01 01:22:00|341.98|339.98|341.93|339.93|341.98|339.98|341.89|339.89|21
1727745730000|2024-10-01 01:22:10|341.94|339.94|342.03|340.03|342.05|340.05|341.93|339.93|16
1727745740000|2024-10-01 01:22:20|342.04|340.04|342.03|340.03|342.04|340.04|342.03|340.03|2
1727745750000|2024-10-01 01:22:30|342.04|340.04|342.08|340.08|342.16|340.16|342.04|340.04|17
1727745760000|2024-10-01 01:22:40|342.07|340.07|342.13|340.13|342.16|340.16|342.07|340.07|18
1727745770000|2024-10-01 01:22:50|342.15|340.15|342.14|340.14|342.15|340.15|342.11|340.11|10
1727745780000|2024-10-01 01:23:00|342.13|340.13|341.96|339.96|342.13|340.13|341.93|339.93|22
1727745790000|2024-10-01 01:23:10|341.95|339.95|341.91|339.91|341.96|339.96|341.91|339.91|14
1727745810000|2024-10-01 01:23:30|341.89|339.89|341.9|339.9|341.91|339.91|341.89|339.89|10
1727745820000|2024-10-01 01:23:40|341.89|339.89|341.92|339.92|342.02|340.02|341.88|339.88|18
1727745830000|2024-10-01 01:23:50|341.94|339.94|341.93|339.93|341.96|339.96|341.92|339.92|16
1727745840000|2024-10-01 01:24:00|341.99|339.99|341.98|339.98|342.07|340.07|341.98|339.98|20
1727745850000|2024-10-01 01:24:10|341.93|339.93|341.79|339.79|341.93|339.93|341.79|339.79|6
1727745860000|2024-10-01 01:24:20|341.82|339.82|341.8|339.8|341.83|339.83|341.72|339.72|19
1727745870000|2024-10-01 01:24:30|341.79|339.79|342|340|342|340|341.79|339.79|25
1727745880000|2024-10-01 01:24:40|341.99|339.99|341.97|339.97|342.01|340.01|341.97|339.97|16
1727745890000|2024-10-01 01:24:50|341.98|339.98|341.95|339.95|341.99|339.99|341.93|339.93|10
1727745900000|2024-10-01 01:25:00|341.98|339.98|341.98|339.98|341.98|339.98|341.84|339.84|22
1727745910000|2024-10-01 01:25:10|342.01|340.01|341.85|339.85|342.02|340.02|341.84|339.84|21
1727745920000|2024-10-01 01:25:20|341.86|339.86|341.84|339.84|341.87|339.87|341.84|339.84|16
1727745930000|2024-10-01 01:25:30|341.85|339.85|341.89|339.89|341.93|339.93|341.84|339.84|19
1727745940000|2024-10-01 01:25:40|341.88|339.88|342.03|340.03|342.05|340.05|341.85|339.85|18
1727745950000|2024-10-01 01:25:50|342.04|340.04|341.99|339.99|342.07|340.07|341.99|339.99|11
1727745960000|2024-10-01 01:26:00|341.93|339.93|341.94|339.94|341.94|339.94|341.93|339.93|2
1727745970000|2024-10-01 01:26:10|341.93|339.93|342.02|340.02|342.02|340.02|341.93|339.93|13
1727745980000|2024-10-01 01:26:20|342.03|340.03|341.95|339.95|342.04|340.04|341.92|339.92|21
1727745990000|2024-10-01 01:26:30|341.94|339.94|341.92|339.92|341.97|339.97|341.92|339.92|11
1727746000000|2024-10-01 01:26:40|341.93|339.93|341.98|339.98|341.99|339.99|341.89|339.89|14
1727746010000|2024-10-01 01:26:50|342.03|340.03|341.95|339.95|342.03|340.03|341.94|339.94|8
1727746020000|2024-10-01 01:27:00|341.94|339.94|341.93|339.93|341.96|339.96|341.92|339.92|14
1727746030000|2024-10-01 01:27:10|341.89|339.89|341.73|339.73|341.89|339.89|341.69|339.69|18
1727746040000|2024-10-01 01:27:20|341.75|339.75|341.84|339.84|341.85|339.85|341.74|339.74|18
1727746050000|2024-10-01 01:27:30|341.85|339.85|341.92|339.92|341.92|339.92|341.85|339.85|10
1727746060000|2024-10-01 01:27:40|341.91|339.91|342.02|340.02|342.05|340.05|341.91|339.91|10
1727746070000|2024-10-01 01:27:50|342.03|340.03|342.02|340.02|342.06|340.06|342.02|340.02|14
1727746080000|2024-10-01 01:28:00|342.03|340.03|342.04|340.04|342.08|340.08|341.97|339.97|13
1727746090000|2024-10-01 01:28:10|342.03|340.03|342.23|340.23|342.23|340.23|342.03|340.03|11
1727746100000|2024-10-01 01:28:20|342.24|340.24|342.25|340.25|342.25|340.25|342.24|340.24|2
1727746110000|2024-10-01 01:28:30|342.26|340.26|342.25|340.25|342.26|340.26|342.25|340.25|2
1727746120000|2024-10-01 01:28:40|342.23|340.23|342.26|340.26|342.26|340.26|342.22|340.22|8
1727746130000|2024-10-01 01:28:50|342.27|340.27|342.27|340.27|342.27|340.27|342.26|340.26|5
1727746140000|2024-10-01 01:29:00|342.26|340.26|342.27|340.27|342.27|340.27|342.25|340.25|6
1727746150000|2024-10-01 01:29:10|342.28|340.28|342.3|340.3|342.3|340.3|342.28|340.28|3
1727746160000|2024-10-01 01:29:20|342.27|340.27|342.34|340.34|342.34|340.34|342.25|340.25|14
1727746170000|2024-10-01 01:29:30|342.33|340.33|342.25|340.25|342.33|340.33|342.25|340.25|3
1727746180000|2024-10-01 01:29:40|342.26|340.26|342.27|340.27|342.29|340.29|342.25|340.25|9
1727746190000|2024-10-01 01:29:50|342.25|340.25|342.34|340.34|342.34|340.34|342.25|340.25|8
1727746200000|2024-10-01 01:30:00|342.35|340.35|342.63|340.63|342.63|340.63|342.35|340.35|7
1727746210000|2024-10-01 01:30:10|342.66|340.66|342.64|340.64|342.66|340.66|342.64|340.64|2
1727746220000|2024-10-01 01:30:20|342.66|340.66|342.67|340.67|342.67|340.67|342.63|340.63|7
1727746230000|2024-10-01 01:30:30|342.66|340.66|342.61|340.61|342.66|340.66|342.54|340.54|22
1727746240000|2024-10-01 01:30:40|342.6|340.6|342.6|340.6|342.63|340.63|342.6|340.6|19
1727746250000|2024-10-01 01:30:50|342.62|340.62|342.63|340.63|342.63|340.63|342.62|340.62|4
1727746260000|2024-10-01 01:31:00|342.62|340.62|342.6|340.6|342.62|340.62|342.6|340.6|4
1727746270000|2024-10-01 01:31:10|342.56|340.56|342.54|340.54|342.58|340.58|342.54|340.54|9
1727746280000|2024-10-01 01:31:20|342.49|340.49|342.3|340.3|342.49|340.49|342.29|340.29|19
1727746290000|2024-10-01 01:31:30|342.29|340.29|342.39|340.39|342.39|340.39|342.28|340.28|16
1727746300000|2024-10-01 01:31:40|342.38|340.38|342.44|340.44|342.45|340.45|342.32|340.32|20
1727746310000|2024-10-01 01:31:50|342.43|340.43|342.34|340.34|342.45|340.45|342.29|340.29|21
1727746320000|2024-10-01 01:32:00|342.33|340.33|342.45|340.45|342.46|340.46|342.31|340.31|19
1727746330000|2024-10-01 01:32:10|342.53|340.53|342.33|340.33|342.57|340.57|342.33|340.33|18
1727746340000|2024-10-01 01:32:20|342.31|340.31|342.31|340.31|342.31|340.31|342.22|340.22|25
1727746350000|2024-10-01 01:32:30|342.3|340.3|342.22|340.22|342.34|340.34|342.22|340.22|21
1727746360000|2024-10-01 01:32:40|342.21|340.21|342.44|340.44|342.44|340.44|342.19|340.19|25
1727746370000|2024-10-01 01:32:50|342.43|340.43|342.52|340.52|342.54|340.54|342.42|340.42|16
1727746380000|2024-10-01 01:33:00|342.5|340.5|342.48|340.48|342.55|340.55|342.48|340.48|18
1727746400000|2024-10-01 01:33:20|342.4|340.4|342.41|340.41|342.42|340.42|342.35|340.35|9
1727746410000|2024-10-01 01:33:30|342.42|340.42|342.38|340.38|342.42|340.42|342.34|340.34|18
1727746420000|2024-10-01 01:33:40|342.39|340.39|342.34|340.34|342.42|340.42|342.34|340.34|15
1727746430000|2024-10-01 01:33:50|342.33|340.33|342.33|340.33|342.35|340.35|342.33|340.33|9
1727746440000|2024-10-01 01:34:00|342.34|340.34|342.35|340.35|342.35|340.35|342.23|340.23|22
1727746450000|2024-10-01 01:34:10|342.34|340.34|342.32|340.32|342.35|340.35|342.3|340.3|7
1727746460000|2024-10-01 01:34:20|342.31|340.31|342.3|340.3|342.33|340.33|342.3|340.3|10
1727746470000|2024-10-01 01:34:30|342.25|340.25|342.23|340.23|342.25|340.25|342.22|340.22|16
1727746480000|2024-10-01 01:34:40|342.24|340.24|342.23|340.23|342.26|340.26|342.22|340.22|18
1727746490000|2024-10-01 01:34:50|342.24|340.24|342.33|340.33|342.35|340.35|342.24|340.24|16
1727746500000|2024-10-01 01:35:00|342.32|340.32|342.32|340.32|342.35|340.35|342.31|340.31|16
1727746510000|2024-10-01 01:35:10|342.31|340.31|342.21|340.21|342.32|340.32|342.19|340.19|18
1727746520000|2024-10-01 01:35:20|342.2|340.2|342.23|340.23|342.26|340.26|342.18|340.18|22
1727746530000|2024-10-01 01:35:30|342.25|340.25|342.13|340.13|342.26|340.26|342.13|340.13|17
1727746540000|2024-10-01 01:35:40|342.14|340.14|342.24|340.24|342.28|340.28|342.13|340.13|16
1727746550000|2024-10-01 01:35:50|342.25|340.25|342.29|340.29|342.31|340.31|342.22|340.22|18
1727746560000|2024-10-01 01:36:00|342.28|340.28|342.51|340.51|342.51|340.51|342.28|340.28|15
1727746570000|2024-10-01 01:36:10|342.5|340.5|342.64|340.64|342.67|340.67|342.5|340.5|11
1727746580000|2024-10-01 01:36:20|342.55|340.55|342.55|340.55|342.55|340.55|342.53|340.53|7
1727746590000|2024-10-01 01:36:30|342.54|340.54|342.51|340.51|342.56|340.56|342.5|340.5|12
1727746600000|2024-10-01 01:36:40|342.52|340.52|342.5|340.5|342.55|340.55|342.49|340.49|15
1727746610000|2024-10-01 01:36:50|342.49|340.49|342.51|340.51|342.53|340.53|342.48|340.48|21
1727746620000|2024-10-01 01:37:00|342.52|340.52|342.43|340.43|342.56|340.56|342.41|340.41|19
1727746630000|2024-10-01 01:37:10|342.42|340.42|342.42|340.42|342.49|340.49|342.42|340.42|24
1727746640000|2024-10-01 01:37:20|342.43|340.43|342.26|340.26|342.43|340.43|342.26|340.26|11
1727746650000|2024-10-01 01:37:30|342.17|340.17|342.13|340.13|342.17|340.17|342.13|340.13|7
1727746660000|2024-10-01 01:37:40|342.14|340.14|342.18|340.18|342.18|340.18|342.11|340.11|20
1727746670000|2024-10-01 01:37:50|342.17|340.17|342.21|340.21|342.27|340.27|342.17|340.17|14
1727746680000|2024-10-01 01:38:00|342.22|340.22|342.41|340.41|342.42|340.42|342.22|340.22|20
1727746690000|2024-10-01 01:38:10|342.4|340.4|342.45|340.45|342.46|340.46|342.4|340.4|18
1727746700000|2024-10-01 01:38:20|342.46|340.46|342.43|340.43|342.46|340.46|342.43|340.43|4
1727746710000|2024-10-01 01:38:30|342.45|340.45|342.33|340.33|342.45|340.45|342.27|340.27|23
1727746720000|2024-10-01 01:38:40|342.32|340.32|342.45|340.45|342.45|340.45|342.32|340.32|16
1727746730000|2024-10-01 01:38:50|342.44|340.44|342.5|340.5|342.5|340.5|342.44|340.44|13
1727746740000|2024-10-01 01:39:00|342.49|340.49|342.34|340.34|342.53|340.53|342.34|340.34|22
1727746750000|2024-10-01 01:39:10|342.33|340.33|342.35|340.35|342.37|340.37|342.33|340.33|14
1727746760000|2024-10-01 01:39:20|342.34|340.34|342.34|340.34|342.35|340.35|342.33|340.33|7
1727746770000|2024-10-01 01:39:30|342.35|340.35|342.38|340.38|342.42|340.42|342.34|340.34|8
1727746780000|2024-10-01 01:39:40|342.39|340.39|342.39|340.39|342.4|340.4|342.38|340.38|13
1727746790000|2024-10-01 01:39:50|342.38|340.38|342.45|340.45|342.45|340.45|342.38|340.38|15
1727746800000|2024-10-01 01:40:00|342.46|340.46|342.44|340.44|342.47|340.47|342.37|340.37|20
1727746810000|2024-10-01 01:40:10|342.45|340.45|342.48|340.48|342.49|340.49|342.41|340.41|21
1727746820000|2024-10-01 01:40:20|342.46|340.46|342.44|340.44|342.47|340.47|342.39|340.39|22
1727746830000|2024-10-01 01:40:30|342.45|340.45|342.45|340.45|342.46|340.46|342.34|340.34|19
1727746840000|2024-10-01 01:40:40|342.46|340.46|342.59|340.59|342.64|340.64|342.45|340.45|19
1727746850000|2024-10-01 01:40:50|342.63|340.63|342.82|340.82|342.83|340.83|342.63|340.63|22
1727746860000|2024-10-01 01:41:00|342.81|340.81|342.75|340.75|342.82|340.82|342.74|340.74|23
1727746870000|2024-10-01 01:41:10|342.76|340.76|342.7|340.7|342.76|340.76|342.68|340.68|17
1727746880000|2024-10-01 01:41:20|342.68|340.68|342.64|340.64|342.71|340.71|342.62|340.62|17
1727746890000|2024-10-01 01:41:30|342.66|340.66|342.62|340.62|342.67|340.67|342.61|340.61|19
1727746900000|2024-10-01 01:41:40|342.63|340.63|342.62|340.62|342.63|340.63|342.62|340.62|4
1727746910000|2024-10-01 01:41:50|342.61|340.61|342.43|340.43|342.61|340.61|342.42|340.42|19
1727746920000|2024-10-01 01:42:00|342.42|340.42|342.44|340.44|342.45|340.45|342.4|340.4|14
1727746930000|2024-10-01 01:42:10|342.45|340.45|342.55|340.55|342.55|340.55|342.44|340.44|5
1727746940000|2024-10-01 01:42:20|342.54|340.54|342.62|340.62|342.65|340.65|342.54|340.54|9
1727746950000|2024-10-01 01:42:30|342.63|340.63|342.63|340.63|342.63|340.63|342.55|340.55|18
1727746960000|2024-10-01 01:42:40|342.64|340.64|342.62|340.62|342.65|340.65|342.61|340.61|14
1727746970000|2024-10-01 01:42:50|342.61|340.61|342.63|340.63|342.64|340.64|342.6|340.6|8
1727746980000|2024-10-01 01:43:00|342.64|340.64|342.67|340.67|342.7|340.7|342.63|340.63|16
1727746990000|2024-10-01 01:43:10|342.66|340.66|342.53|340.53|342.66|340.66|342.48|340.48|12
1727747000000|2024-10-01 01:43:20|342.52|340.52|342.55|340.55|342.55|340.55|342.52|340.52|7
1727747010000|2024-10-01 01:43:30|342.56|340.56|342.47|340.47|342.56|340.56|342.45|340.45|19
1727747020000|2024-10-01 01:43:40|342.46|340.46|342.46|340.46|342.47|340.47|342.44|340.44|8
1727747030000|2024-10-01 01:43:50|342.45|340.45|342.53|340.53|342.55|340.55|342.45|340.45|10
1727747040000|2024-10-01 01:44:00|342.5|340.5|342.5|340.5|342.5|340.5|342.5|340.5|1
1727747050000|2024-10-01 01:44:10|342.52|340.52|342.46|340.46|342.52|340.52|342.43|340.43|15
1727747060000|2024-10-01 01:44:20|342.45|340.45|342.5|340.5|342.53|340.53|342.44|340.44|14
1727747070000|2024-10-01 01:44:30|342.48|340.48|342.41|340.41|342.48|340.48|342.41|340.41|7
1727747080000|2024-10-01 01:44:40|342.42|340.42|342.41|340.41|342.42|340.42|342.4|340.4|14
1727747090000|2024-10-01 01:44:50|342.4|340.4|342.41|340.41|342.42|340.42|342.4|340.4|4
1727747100000|2024-10-01 01:45:00|342.42|340.42|342.19|340.19|342.42|340.42|342.17|340.17|20
1727747110000|2024-10-01 01:45:10|342.21|340.21|342.22|340.22|342.25|340.25|342.18|340.18|17
1727747120000|2024-10-01 01:45:20|342.23|340.23|342.27|340.27|342.28|340.28|342.23|340.23|15
1727747130000|2024-10-01 01:45:30|342.26|340.26|342.17|340.17|342.26|340.26|342.16|340.16|22
1727747140000|2024-10-01 01:45:40|342.18|340.18|342.17|340.17|342.2|340.2|342.15|340.15|18
1727747150000|2024-10-01 01:45:50|342.16|340.16|342.14|340.14|342.16|340.16|342.13|340.13|7
1727747160000|2024-10-01 01:46:00|342.16|340.16|342.23|340.23|342.23|340.23|342.14|340.14|12
1727747170000|2024-10-01 01:46:10|342.21|340.21|342.1|340.1|342.23|340.23|342.1|340.1|15
1727747180000|2024-10-01 01:46:20|342.09|340.09|342.14|340.14|342.17|340.17|342.07|340.07|22
1727747190000|2024-10-01 01:46:30|342.15|340.15|342.36|340.36|342.41|340.41|342.15|340.15|16
1727747200000|2024-10-01 01:46:40|342.37|340.37|342.38|340.38|342.39|340.39|342.37|340.37|8
1727747210000|2024-10-01 01:46:50|342.4|340.4|342.38|340.38|342.4|340.4|342.37|340.37|13
1727747220000|2024-10-01 01:47:00|342.37|340.37|342.31|340.31|342.37|340.37|342.31|340.31|9
1727747230000|2024-10-01 01:47:10|342.24|340.24|342.27|340.27|342.3|340.3|342.24|340.24|22
1727747240000|2024-10-01 01:47:20|342.25|340.25|342.17|340.17|342.26|340.26|342.14|340.14|18
1727747250000|2024-10-01 01:47:30|342.18|340.18|342.2|340.2|342.25|340.25|342.18|340.18|8
1727747260000|2024-10-01 01:47:40|342.18|340.18|342.11|340.11|342.21|340.21|342.1|340.1|17
1727747270000|2024-10-01 01:47:50|342.14|340.14|342.14|340.14|342.22|340.22|342.12|340.12|20
1727747280000|2024-10-01 01:48:00|342.13|340.13|342.13|340.13|342.16|340.16|342.13|340.13|10
1727747290000|2024-10-01 01:48:10|342.14|340.14|342.21|340.21|342.22|340.22|342.13|340.13|18
1727747300000|2024-10-01 01:48:20|342.22|340.22|342.32|340.32|342.32|340.32|342.22|340.22|12
1727747310000|2024-10-01 01:48:30|342.33|340.33|342.33|340.33|342.34|340.34|342.31|340.31|9
1727747320000|2024-10-01 01:48:40|342.32|340.32|342.25|340.25|342.33|340.33|342.25|340.25|8
1727747330000|2024-10-01 01:48:50|342.23|340.23|342.14|340.14|342.24|340.24|342.13|340.13|12
1727747340000|2024-10-01 01:49:00|342.15|340.15|342.2|340.2|342.22|340.22|342.06|340.06|12
1727747350000|2024-10-01 01:49:10|342.21|340.21|341.97|339.97|342.21|340.21|341.95|339.95|18
1727747360000|2024-10-01 01:49:20|341.98|339.98|341.98|339.98|341.99|339.99|341.97|339.97|5
1727747370000|2024-10-01 01:49:30|341.97|339.97|341.95|339.95|341.99|339.99|341.93|339.93|8
1727747380000|2024-10-01 01:49:40|341.94|339.94|341.96|339.96|341.97|339.97|341.94|339.94|9
1727747390000|2024-10-01 01:49:50|341.95|339.95|341.97|339.97|341.97|339.97|341.93|339.93|6
1727747400000|2024-10-01 01:50:00|341.91|339.91|341.97|339.97|341.99|339.99|341.91|339.91|11
1727747410000|2024-10-01 01:50:10|341.95|339.95|341.73|339.73|341.96|339.96|341.73|339.73|13
1727747420000|2024-10-01 01:50:20|341.72|339.72|341.75|339.75|341.8|339.8|341.7|339.7|11
1727747430000|2024-10-01 01:50:30|341.74|339.74|341.75|339.75|341.75|339.75|341.72|339.72|9
1727747440000|2024-10-01 01:50:40|341.74|339.74|341.77|339.77|341.78|339.78|341.74|339.74|10
1727747450000|2024-10-01 01:50:50|341.78|339.78|341.76|339.76|341.83|339.83|341.76|339.76|6
1727747460000|2024-10-01 01:51:00|341.77|339.77|341.79|339.79|341.83|339.83|341.76|339.76|12
1727747470000|2024-10-01 01:51:10|341.78|339.78|341.75|339.75|341.78|339.78|341.74|339.74|9
1727747480000|2024-10-01 01:51:20|341.76|339.76|341.75|339.75|341.76|339.76|341.69|339.69|14
1727747490000|2024-10-01 01:51:30|341.74|339.74|341.72|339.72|341.74|339.74|341.7|339.7|9
1727747500000|2024-10-01 01:51:40|341.74|339.74|341.66|339.66|341.74|339.74|341.65|339.65|20
1727747510000|2024-10-01 01:51:50|341.64|339.64|341.72|339.72|341.73|339.73|341.63|339.63|19
1727747520000|2024-10-01 01:52:00|341.71|339.71|341.64|339.64|341.74|339.74|341.64|339.64|17
1727747530000|2024-10-01 01:52:10|341.65|339.65|341.67|339.67|341.69|339.69|341.64|339.64|18
1727747540000|2024-10-01 01:52:20|341.66|339.66|341.64|339.64|341.67|339.67|341.64|339.64|14
1727747550000|2024-10-01 01:52:30|341.65|339.65|341.67|339.67|341.68|339.68|341.65|339.65|5
1727747560000|2024-10-01 01:52:40|341.66|339.66|341.65|339.65|341.67|339.67|341.63|339.63|13
1727747570000|2024-10-01 01:52:50|341.64|339.64|341.65|339.65|341.66|339.66|341.64|339.64|8
1727747580000|2024-10-01 01:53:00|341.64|339.64|341.64|339.64|341.66|339.66|341.59|339.59|13
1727747590000|2024-10-01 01:53:10|341.67|339.67|341.63|339.63|341.68|339.68|341.62|339.62|17
1727747600000|2024-10-01 01:53:20|341.62|339.62|341.68|339.68|341.71|339.71|341.62|339.62|20
1727747610000|2024-10-01 01:53:30|341.67|339.67|341.63|339.63|341.67|339.67|341.63|339.63|2
1727747620000|2024-10-01 01:53:40|341.62|339.62|341.54|339.54|341.63|339.63|341.52|339.52|14
1727747630000|2024-10-01 01:53:50|341.53|339.53|341.54|339.54|341.54|339.54|341.53|339.53|14
1727747640000|2024-10-01 01:54:00|341.53|339.53|341.49|339.49|341.53|339.53|341.48|339.48|15
1727747650000|2024-10-01 01:54:10|341.44|339.44|341.37|339.37|341.45|339.45|341.37|339.37|11
1727747660000|2024-10-01 01:54:20|341.38|339.38|341.36|339.36|341.38|339.38|341.36|339.36|15
1727747670000|2024-10-01 01:54:30|341.38|339.38|341.53|339.53|341.55|339.55|341.38|339.38|15
1727747680000|2024-10-01 01:54:40|341.54|339.54|341.52|339.52|341.58|339.58|341.52|339.52|17
1727747690000|2024-10-01 01:54:50|341.53|339.53|341.56|339.56|341.57|339.57|341.52|339.52|10
1727747710000|2024-10-01 01:55:10|341.7|339.7|341.65|339.65|341.7|339.7|341.65|339.65|9
1727747720000|2024-10-01 01:55:20|341.66|339.66|341.66|339.66|341.67|339.67|341.61|339.61|13
1727747730000|2024-10-01 01:55:30|341.64|339.64|341.67|339.67|341.67|339.67|341.59|339.59|15
1727747740000|2024-10-01 01:55:40|341.66|339.66|341.59|339.59|341.66|339.66|341.55|339.55|18
1727747750000|2024-10-01 01:55:50|341.58|339.58|341.55|339.55|341.62|339.62|341.55|339.55|20
1727747760000|2024-10-01 01:56:00|341.56|339.56|341.44|339.44|341.56|339.56|341.43|339.43|15
1727747770000|2024-10-01 01:56:10|341.45|339.45|341.42|339.42|341.45|339.45|341.41|339.41|8
1727747780000|2024-10-01 01:56:20|341.41|339.41|341.36|339.36|341.42|339.42|341.36|339.36|14
1727747800000|2024-10-01 01:56:40|341.35|339.35|341.36|339.36|341.36|339.36|341.35|339.35|2
1727747810000|2024-10-01 01:56:50|341.35|339.35|341.36|339.36|341.36|339.36|341.34|339.34|5
1727747820000|2024-10-01 01:57:00|341.41|339.41|341.45|339.45|341.45|339.45|341.41|339.41|5
1727747830000|2024-10-01 01:57:10|341.46|339.46|341.51|339.51|341.52|339.52|341.45|339.45|14
1727747840000|2024-10-01 01:57:20|341.5|339.5|341.46|339.46|341.5|339.5|341.46|339.46|10
1727747850000|2024-10-01 01:57:30|341.47|339.47|341.54|339.54|341.55|339.55|341.47|339.47|13
1727747860000|2024-10-01 01:57:40|341.53|339.53|341.48|339.48|341.54|339.54|341.46|339.46|12
1727747870000|2024-10-01 01:57:50|341.47|339.47|341.49|339.49|341.49|339.49|341.47|339.47|7
1727747880000|2024-10-01 01:58:00|341.48|339.48|341.48|339.48|341.49|339.49|341.46|339.46|18
1727747890000|2024-10-01 01:58:10|341.47|339.47|341.48|339.48|341.5|339.5|341.47|339.47|12
1727747900000|2024-10-01 01:58:20|341.47|339.47|341.46|339.46|341.49|339.49|341.46|339.46|16
1727747910000|2024-10-01 01:58:30|341.47|339.47|341.53|339.53|341.53|339.53|341.47|339.47|7
1727747920000|2024-10-01 01:58:40|341.55|339.55|341.72|339.72|341.74|339.74|341.55|339.55|13
1727747930000|2024-10-01 01:58:50|341.73|339.73|341.73|339.73|341.75|339.75|341.72|339.72|10
1727747940000|2024-10-01 01:59:00|341.72|339.72|341.64|339.64|341.73|339.73|341.59|339.59|16
1727747950000|2024-10-01 01:59:10|341.65|339.65|341.73|339.73|341.77|339.77|341.64|339.64|11
1727747960000|2024-10-01 01:59:20|341.74|339.74|341.62|339.62|341.74|339.74|341.62|339.62|17
1727747970000|2024-10-01 01:59:30|341.63|339.63|341.62|339.62|341.65|339.65|341.62|339.62|11
1727747980000|2024-10-01 01:59:40|341.63|339.63|341.64|339.64|341.65|339.65|341.62|339.62|11
1727747990000|2024-10-01 01:59:50|341.65|339.65|341.58|339.58|341.66|339.66|341.58|339.58|14
1727748000000|2024-10-01 02:00:00|341.56|339.56|341.54|339.54|341.57|339.57|341.51|339.51|23
1727748010000|2024-10-01 02:00:10|341.51|339.51|341.54|339.54|341.55|339.55|341.51|339.51|7
1727748020000|2024-10-01 02:00:20|341.55|339.55|341.46|339.46|341.55|339.55|341.45|339.45|10
1727748030000|2024-10-01 02:00:30|341.43|339.43|341.35|339.35|341.44|339.44|341.35|339.35|16
1727748040000|2024-10-01 02:00:40|341.36|339.36|341.36|339.36|341.36|339.36|341.36|339.36|1
1727748050000|2024-10-01 02:00:50|341.35|339.35|341.35|339.35|341.35|339.35|341.35|339.35|1
1727748060000|2024-10-01 02:01:00|341.36|339.36|341.38|339.38|341.38|339.38|341.36|339.36|2
1727748070000|2024-10-01 02:01:10|341.39|339.39|341.36|339.36|341.39|339.39|341.36|339.36|6
1727748080000|2024-10-01 02:01:20|341.35|339.35|341.35|339.35|341.35|339.35|341.35|339.35|1
1727748100000|2024-10-01 02:01:40|341.34|339.34|341.33|339.33|341.34|339.34|341.31|339.31|5
1727748110000|2024-10-01 02:01:50|341.35|339.35|341.33|339.33|341.35|339.35|341.29|339.29|12
1727748120000|2024-10-01 02:02:00|341.35|339.35|341.36|339.36|341.36|339.36|341.35|339.35|2
1727748130000|2024-10-01 02:02:10|341.3|339.3|341.29|339.29|341.3|339.3|341.29|339.29|2
1727748140000|2024-10-01 02:02:20|341.25|339.25|341.2|339.2|341.26|339.26|341.19|339.19|10
1727748150000|2024-10-01 02:02:30|341.21|339.21|341.19|339.19|341.21|339.21|341.18|339.18|10
1727748160000|2024-10-01 02:02:40|341.2|339.2|341.2|339.2|341.2|339.2|341.19|339.19|13
1727748170000|2024-10-01 02:02:50|341.19|339.19|341.2|339.2|341.2|339.2|341.19|339.19|2
1727748180000|2024-10-01 02:03:00|341.19|339.19|341.08|339.08|341.19|339.19|341.06|339.06|16
1727748190000|2024-10-01 02:03:10|341.07|339.07|341.08|339.08|341.11|339.11|341.07|339.07|15
1727748200000|2024-10-01 02:03:20|341.09|339.09|341.05|339.05|341.09|339.09|341.03|339.03|9
1727748210000|2024-10-01 02:03:30|341.04|339.04|341.01|339.01|341.04|339.04|340.97|338.97|15
1727748220000|2024-10-01 02:03:40|341.02|339.02|340.99|338.99|341.02|339.02|340.92|338.92|14
1727748230000|2024-10-01 02:03:50|340.98|338.98|340.9|338.9|340.98|338.98|340.88|338.88|11
1727748240000|2024-10-01 02:04:00|340.91|338.91|340.66|338.66|340.92|338.92|340.65|338.65|18
1727748250000|2024-10-01 02:04:10|340.65|338.65|340.65|338.65|340.66|338.66|340.57|338.57|16
1727748260000|2024-10-01 02:04:20|340.66|338.66|340.65|338.65|340.66|338.66|340.64|338.64|6
1727748270000|2024-10-01 02:04:30|340.64|338.64|340.42|338.42|340.65|338.65|340.42|338.42|20
1727748280000|2024-10-01 02:04:40|340.43|338.43|340.45|338.45|340.48|338.48|340.4|338.4|12
1727748290000|2024-10-01 02:04:50|340.44|338.44|340.28|338.28|340.44|338.44|340.26|338.26|20
1727748300000|2024-10-01 02:05:00|340.29|338.29|340.35|338.35|340.37|338.37|340.26|338.26|18
1727748310000|2024-10-01 02:05:10|340.36|338.36|340.26|338.26|340.36|338.36|340.26|338.26|15
1727748320000|2024-10-01 02:05:20|340.25|338.25|340.33|338.33|340.33|338.33|340.24|338.24|18
1727748330000|2024-10-01 02:05:30|340.32|338.32|340.27|338.27|340.32|338.32|340.26|338.26|6
1727748340000|2024-10-01 02:05:40|340.28|338.28|340.22|338.22|340.32|338.32|340.22|338.22|16
1727748350000|2024-10-01 02:05:50|340.2|338.2|340.24|338.24|340.24|338.24|340.15|338.15|9
1727748360000|2024-10-01 02:06:00|340.26|338.26|340.21|338.21|340.27|338.27|340.21|338.21|8
1727748370000|2024-10-01 02:06:10|340.17|338.17|340.16|338.16|340.17|338.17|340.15|338.15|5
1727748380000|2024-10-01 02:06:20|340.15|338.15|340.12|338.12|340.17|338.17|340.12|338.12|14
1727748390000|2024-10-01 02:06:30|340.1|338.1|339.94|337.94|340.11|338.11|339.93|337.93|17
1727748400000|2024-10-01 02:06:40|339.97|337.97|339.92|337.92|339.97|337.97|339.91|337.91|21
1727748410000|2024-10-01 02:06:50|339.91|337.91|339.86|337.86|339.91|337.91|339.79|337.79|19
1727748420000|2024-10-01 02:07:00|339.87|337.87|339.8|337.8|339.91|337.91|339.8|337.8|15
1727748430000|2024-10-01 02:07:10|339.81|337.81|339.92|337.92|339.95|337.95|339.8|337.8|13
1727748440000|2024-10-01 02:07:20|339.9|337.9|339.83|337.83|339.9|337.9|339.78|337.78|14
1727748450000|2024-10-01 02:07:30|339.85|337.85|340.11|338.11|340.11|338.11|339.85|337.85|20
1727748460000|2024-10-01 02:07:40|340.12|338.12|340.16|338.16|340.18|338.18|340.1|338.1|17
1727748470000|2024-10-01 02:07:50|340.15|338.15|340.23|338.23|340.24|338.24|340.15|338.15|13
1727748480000|2024-10-01 02:08:00|340.27|338.27|340.35|338.35|340.37|338.37|340.27|338.27|16
1727748490000|2024-10-01 02:08:10|340.36|338.36|340.37|338.37|340.4|338.4|340.36|338.36|5
1727748500000|2024-10-01 02:08:20|340.38|338.38|340.53|338.53|340.55|338.55|340.37|338.37|17
1727748510000|2024-10-01 02:08:30|340.52|338.52|340.56|338.56|340.61|338.61|340.52|338.52|15
1727748520000|2024-10-01 02:08:40|340.55|338.55|340.57|338.57|340.57|338.57|340.53|338.53|9
1727748530000|2024-10-01 02:08:50|340.56|338.56|340.56|338.56|340.57|338.57|340.54|338.54|11
1727748540000|2024-10-01 02:09:00|340.55|338.55|340.44|338.44|340.57|338.57|340.44|338.44|20
1727748550000|2024-10-01 02:09:10|340.45|338.45|340.47|338.47|340.51|338.51|340.45|338.45|12
1727748560000|2024-10-01 02:09:20|340.46|338.46|340.46|338.46|340.47|338.47|340.45|338.45|6
1727748570000|2024-10-01 02:09:30|340.44|338.44|340.5|338.5|340.5|338.5|340.34|338.34|10
1727748580000|2024-10-01 02:09:40|340.52|338.52|340.52|338.52|340.54|338.54|340.51|338.51|8
1727748590000|2024-10-01 02:09:50|340.51|338.51|340.34|338.34|340.51|338.51|340.33|338.33|8
1727748600000|2024-10-01 02:10:00|340.37|338.37|340.36|338.36|340.38|338.38|340.34|338.34|14
1727748610000|2024-10-01 02:10:10|340.37|338.37|340.35|338.35|340.38|338.38|340.35|338.35|13
1727748620000|2024-10-01 02:10:20|340.36|338.36|340.42|338.42|340.43|338.43|340.35|338.35|9
1727748630000|2024-10-01 02:10:30|340.43|338.43|340.35|338.35|340.43|338.43|340.3|338.3|19
1727748640000|2024-10-01 02:10:40|340.37|338.37|340.43|338.43|340.44|338.44|340.37|338.37|9
1727748650000|2024-10-01 02:10:50|340.42|338.42|340.31|338.31|340.42|338.42|340.3|338.3|18
1727748660000|2024-10-01 02:11:00|340.3|338.3|340.14|338.14|340.31|338.31|340.13|338.13|19
1727748670000|2024-10-01 02:11:10|340.13|338.13|340.09|338.09|340.13|338.13|340.09|338.09|19
1727748680000|2024-10-01 02:11:20|340.05|338.05|340.04|338.04|340.06|338.06|340.03|338.03|9
1727748690000|2024-10-01 02:11:30|340.01|338.01|340.02|338.02|340.05|338.05|339.99|337.99|12
1727748700000|2024-10-01 02:11:40|340.01|338.01|340.02|338.02|340.03|338.03|340.01|338.01|10
1727748710000|2024-10-01 02:11:50|340.01|338.01|340.02|338.02|340.03|338.03|340|338|12
1727748720000|2024-10-01 02:12:00|340.03|338.03|339.94|337.94|340.03|338.03|339.93|337.93|10
1727748730000|2024-10-01 02:12:10|339.9|337.9|339.94|337.94|339.96|337.96|339.9|337.9|10
1727748740000|2024-10-01 02:12:20|339.93|337.93|339.92|337.92|339.94|337.94|339.91|337.91|10
1727748750000|2024-10-01 02:12:30|339.93|337.93|339.91|337.91|340.01|338.01|339.91|337.91|16
1727748760000|2024-10-01 02:12:40|339.9|337.9|339.9|337.9|339.92|337.92|339.9|337.9|11
1727748770000|2024-10-01 02:12:50|339.87|337.87|339.81|337.81|339.87|337.87|339.8|337.8|7
1727748780000|2024-10-01 02:13:00|339.82|337.82|339.85|337.85|339.87|337.87|339.7|337.7|19
1727748790000|2024-10-01 02:13:10|339.84|337.84|339.81|337.81|339.85|337.85|339.81|337.81|10
1727748800000|2024-10-01 02:13:20|339.8|337.8|339.73|337.73|339.8|337.8|339.71|337.71|15
1727748810000|2024-10-01 02:13:30|339.74|337.74|339.75|337.75|339.82|337.82|339.72|337.72|14
1727748820000|2024-10-01 02:13:40|339.74|337.74|339.83|337.83|339.84|337.84|339.74|337.74|12
1727748830000|2024-10-01 02:13:50|339.85|337.85|339.87|337.87|339.89|337.89|339.81|337.81|24
1727748840000|2024-10-01 02:14:00|339.88|337.88|339.81|337.81|339.88|337.88|339.81|337.81|13
1727748850000|2024-10-01 02:14:10|339.73|337.73|339.72|337.72|339.75|337.75|339.71|337.71|10
1727748860000|2024-10-01 02:14:20|339.71|337.71|339.72|337.72|339.74|337.74|339.7|337.7|14
1727748870000|2024-10-01 02:14:30|339.71|337.71|339.59|337.59|339.72|337.72|339.57|337.57|21
1727748880000|2024-10-01 02:14:40|339.61|337.61|339.62|337.62|339.65|337.65|339.61|337.61|9
1727748890000|2024-10-01 02:14:50|339.64|337.64|339.74|337.74|339.75|337.75|339.64|337.64|11
1727748900000|2024-10-01 02:15:00|339.73|337.73|339.8|337.8|339.83|337.83|339.73|337.73|12
1727748910000|2024-10-01 02:15:10|339.81|337.81|339.91|337.91|339.91|337.91|339.8|337.8|13
1727748920000|2024-10-01 02:15:20|339.92|337.92|339.8|337.8|339.93|337.93|339.8|337.8|19
1727748930000|2024-10-01 02:15:30|339.81|337.81|339.71|337.71|339.81|337.81|339.7|337.7|16
1727748940000|2024-10-01 02:15:40|339.7|337.7|339.55|337.55|339.71|337.71|339.55|337.55|21
1727748950000|2024-10-01 02:15:50|339.56|337.56|339.65|337.65|339.66|337.66|339.55|337.55|9
1727748960000|2024-10-01 02:16:00|339.64|337.64|339.56|337.56|339.64|337.64|339.55|337.55|18
1727748970000|2024-10-01 02:16:10|339.55|337.55|339.58|337.58|339.6|337.6|339.54|337.54|11
1727748980000|2024-10-01 02:16:20|339.57|337.57|339.67|337.67|339.67|337.67|339.56|337.56|15
1727748990000|2024-10-01 02:16:30|339.66|337.66|339.68|337.68|339.68|337.68|339.65|337.65|11
1727749000000|2024-10-01 02:16:40|339.71|337.71|340.02|338.02|340.04|338.04|339.71|337.71|20
1727749010000|2024-10-01 02:16:50|340.01|338.01|340.18|338.18|340.18|338.18|340|338|15
1727749020000|2024-10-01 02:17:00|340.17|338.17|340.19|338.19|340.19|338.19|340.16|338.16|13
1727749030000|2024-10-01 02:17:10|340.18|338.18|340.26|338.26|340.28|338.28|340.17|338.17|19
1727749040000|2024-10-01 02:17:20|340.28|338.28|340.43|338.43|340.45|338.45|340.28|338.28|22
1727749050000|2024-10-01 02:17:30|340.44|338.44|340.4|338.4|340.44|338.44|340.4|338.4|4
1727749060000|2024-10-01 02:17:40|340.41|338.41|340.43|338.43|340.44|338.44|340.41|338.41|9
1727749070000|2024-10-01 02:17:50|340.42|338.42|340.23|338.23|340.42|338.42|340.23|338.23|9
1727749080000|2024-10-01 02:18:00|340.19|338.19|340.21|338.21|340.21|338.21|340.15|338.15|13
1727749090000|2024-10-01 02:18:10|340.23|338.23|340.35|338.35|340.38|338.38|340.23|338.23|17
1727749100000|2024-10-01 02:18:20|340.36|338.36|340.33|338.33|340.36|338.36|340.33|338.33|7
1727749110000|2024-10-01 02:18:30|340.34|338.34|340.42|338.42|340.42|338.42|340.33|338.33|8
1727749120000|2024-10-01 02:18:40|340.41|338.41|340.46|338.46|340.47|338.47|340.41|338.41|12
1727749130000|2024-10-01 02:18:50|340.45|338.45|340.46|338.46|340.46|338.46|340.44|338.44|7
1727749140000|2024-10-01 02:19:00|340.47|338.47|340.33|338.33|340.49|338.49|340.31|338.31|18
1727749150000|2024-10-01 02:19:10|340.32|338.32|340.35|338.35|340.37|338.37|340.32|338.32|11
1727749160000|2024-10-01 02:19:20|340.31|338.31|340.29|338.29|340.31|338.31|340.26|338.26|9
1727749170000|2024-10-01 02:19:30|340.28|338.28|340.15|338.15|340.29|338.29|340.15|338.15|8
1727749180000|2024-10-01 02:19:40|340.16|338.16|340.18|338.18|340.21|338.21|340.15|338.15|11
1727749190000|2024-10-01 02:19:50|340.19|338.19|340.23|338.23|340.23|338.23|340.18|338.18|12
1727749200000|2024-10-01 02:20:00|340.25|338.25|340.25|338.25|340.25|338.25|340.23|338.23|7
1727749210000|2024-10-01 02:20:10|340.27|338.27|340.33|338.33|340.34|338.34|340.26|338.26|11
1727749220000|2024-10-01 02:20:20|340.36|338.36|340.31|338.31|340.36|338.36|340.31|338.31|6
1727749230000|2024-10-01 02:20:30|340.32|338.32|340.36|338.36|340.38|338.38|340.31|338.31|12
1727749240000|2024-10-01 02:20:40|340.37|338.37|340.37|338.37|340.4|338.4|340.35|338.35|13
1727749250000|2024-10-01 02:20:50|340.4|338.4|340.35|338.35|340.4|338.4|340.34|338.34|12
1727749260000|2024-10-01 02:21:00|340.34|338.34|340.28|338.28|340.41|338.41|340.28|338.28|19
1727749270000|2024-10-01 02:21:10|340.29|338.29|340.24|338.24|340.29|338.29|340.23|338.23|12
1727749280000|2024-10-01 02:21:20|340.23|338.23|340.22|338.22|340.23|338.23|340.21|338.21|4
1727749290000|2024-10-01 02:21:30|340.21|338.21|340.15|338.15|340.21|338.21|340.13|338.13|9
1727749300000|2024-10-01 02:21:40|340.16|338.16|340.16|338.16|340.16|338.16|340.14|338.14|9
1727749310000|2024-10-01 02:21:50|340.21|338.21|340.26|338.26|340.27|338.27|340.21|338.21|6
1727749320000|2024-10-01 02:22:00|340.27|338.27|340.38|338.38|340.38|338.38|340.27|338.27|8
1727749330000|2024-10-01 02:22:10|340.41|338.41|340.51|338.51|340.51|338.51|340.41|338.41|18
1727749340000|2024-10-01 02:22:20|340.52|338.52|340.49|338.49|340.53|338.53|340.49|338.49|15
1727749350000|2024-10-01 02:22:30|340.48|338.48|340.4|338.4|340.48|338.48|340.39|338.39|10
1727749360000|2024-10-01 02:22:40|340.39|338.39|340.36|338.36|340.4|338.4|340.34|338.34|12
1727749370000|2024-10-01 02:22:50|340.37|338.37|340.37|338.37|340.37|338.37|340.35|338.35|8
1727749380000|2024-10-01 02:23:00|340.36|338.36|340.38|338.38|340.4|338.4|340.36|338.36|11
1727749390000|2024-10-01 02:23:10|340.39|338.39|340.49|338.49|340.52|338.52|340.39|338.39|16
1727749400000|2024-10-01 02:23:20|340.48|338.48|340.5|338.5|340.5|338.5|340.47|338.47|11
1727749410000|2024-10-01 02:23:30|340.49|338.49|340.51|338.51|340.51|338.51|340.47|338.47|9
1727749420000|2024-10-01 02:23:40|340.5|338.5|340.45|338.45|340.5|338.5|340.44|338.44|15
1727749430000|2024-10-01 02:23:50|340.44|338.44|340.51|338.51|340.54|338.54|340.44|338.44|15
1727749440000|2024-10-01 02:24:00|340.53|338.53|340.59|338.59|340.61|338.61|340.53|338.53|16
1727749450000|2024-10-01 02:24:10|340.6|338.6|340.7|338.7|340.71|338.71|340.6|338.6|7
1727749460000|2024-10-01 02:24:20|340.72|338.72|340.74|338.74|340.77|338.77|340.72|338.72|8
1727749470000|2024-10-01 02:24:30|340.76|338.76|340.78|338.78|340.78|338.78|340.74|338.74|7
1727749480000|2024-10-01 02:24:40|340.83|338.83|340.92|338.92|340.94|338.94|340.83|338.83|17
1727749490000|2024-10-01 02:24:50|340.94|338.94|340.96|338.96|340.97|338.97|340.92|338.92|12
1727749500000|2024-10-01 02:25:00|340.95|338.95|340.97|338.97|340.97|338.97|340.9|338.9|14
1727749510000|2024-10-01 02:25:10|340.98|338.98|340.99|338.99|341|339|340.98|338.98|10
1727749520000|2024-10-01 02:25:20|341.02|339.02|341.03|339.03|341.05|339.05|341.02|339.02|9
1727749530000|2024-10-01 02:25:30|341.04|339.04|341.01|339.01|341.04|339.04|341.01|339.01|6
1727749540000|2024-10-01 02:25:40|341|339|341.01|339.01|341.03|339.03|341|339|9
1727749550000|2024-10-01 02:25:50|341.02|339.02|341.11|339.11|341.11|339.11|340.99|338.99|7
1727749560000|2024-10-01 02:26:00|341.1|339.1|341.01|339.01|341.1|339.1|341|339|8
1727749570000|2024-10-01 02:26:10|341.02|339.02|341.03|339.03|341.04|339.04|341|339|7
1727749580000|2024-10-01 02:26:20|341.04|339.04|341.02|339.02|341.05|339.05|341.02|339.02|7
1727749590000|2024-10-01 02:26:30|341.01|339.01|341.03|339.03|341.05|339.05|341.01|339.01|6
1727749600000|2024-10-01 02:26:40|341.04|339.04|341.06|339.06|341.06|339.06|341.04|339.04|5
1727749610000|2024-10-01 02:26:50|341.05|339.05|341.04|339.04|341.05|339.05|341.02|339.02|14
1727749620000|2024-10-01 02:27:00|341.03|339.03|341.06|339.06|341.06|339.06|341.03|339.03|10
1727749630000|2024-10-01 02:27:10|341.05|339.05|341.25|339.25|341.26|339.26|341.05|339.05|13
1727749640000|2024-10-01 02:27:20|341.27|339.27|341.21|339.21|341.35|339.35|341.21|339.21|10
1727749650000|2024-10-01 02:27:30|341.22|339.22|341.24|339.24|341.26|339.26|341.22|339.22|17
1727749660000|2024-10-01 02:27:40|341.25|339.25|341.25|339.25|341.25|339.25|341.22|339.22|11
1727749670000|2024-10-01 02:27:50|341.24|339.24|341.23|339.23|341.25|339.25|341.23|339.23|14
1727749680000|2024-10-01 02:28:00|341.24|339.24|340.98|338.98|341.24|339.24|340.95|338.95|15
1727749690000|2024-10-01 02:28:10|340.99|338.99|341.06|339.06|341.06|339.06|340.98|338.98|12
1727749700000|2024-10-01 02:28:20|341.13|339.13|341.16|339.16|341.16|339.16|341.12|339.12|13
1727749710000|2024-10-01 02:28:30|341.15|339.15|341.16|339.16|341.16|339.16|341.14|339.14|10
1727749720000|2024-10-01 02:28:40|341.18|339.18|341.26|339.26|341.26|339.26|341.18|339.18|7
1727749730000|2024-10-01 02:28:50|341.25|339.25|341.25|339.25|341.26|339.26|341.25|339.25|7
1727749740000|2024-10-01 02:29:00|341.21|339.21|341.22|339.22|341.24|339.24|341.21|339.21|19
1727749750000|2024-10-01 02:29:10|341.23|339.23|341.25|339.25|341.26|339.26|341.22|339.22|8
1727749760000|2024-10-01 02:29:20|341.24|339.24|341.11|339.11|341.24|339.24|341.11|339.11|13
1727749770000|2024-10-01 02:29:30|341.1|339.1|341.29|339.29|341.3|339.3|341.1|339.1|17
1727749780000|2024-10-01 02:29:40|341.3|339.3|341.31|339.31|341.32|339.32|341.3|339.3|6
1727749790000|2024-10-01 02:29:50|341.32|339.32|341.29|339.29|341.32|339.32|341.29|339.29|6
1727749800000|2024-10-01 02:30:00|341.28|339.28|341.29|339.29|341.3|339.3|341.27|339.27|17
1727749810000|2024-10-01 02:30:10|341.3|339.3|341.24|339.24|341.3|339.3|341.14|339.14|11
1727749820000|2024-10-01 02:30:20|341.23|339.23|341.23|339.23|341.25|339.25|341.21|339.21|13
1727749830000|2024-10-01 02:30:30|341.25|339.25|341.3|339.3|341.33|339.33|341.25|339.25|15
1727749840000|2024-10-01 02:30:40|341.29|339.29|341.43|339.43|341.43|339.43|341.28|339.28|22
1727749850000|2024-10-01 02:30:50|341.42|339.42|341.45|339.45|341.46|339.46|341.42|339.42|9
1727749860000|2024-10-01 02:31:00|341.44|339.44|341.33|339.33|341.44|339.44|341.3|339.3|19
1727749870000|2024-10-01 02:31:10|341.31|339.31|341.33|339.33|341.34|339.34|341.3|339.3|14
1727749880000|2024-10-01 02:31:20|341.35|339.35|341.25|339.25|341.41|339.41|341.24|339.24|15
1727749890000|2024-10-01 02:31:30|341.24|339.24|341.22|339.22|341.24|339.24|341.18|339.18|16
1727749900000|2024-10-01 02:31:40|341.21|339.21|341.21|339.21|341.22|339.22|341.18|339.18|14
1727749910000|2024-10-01 02:31:50|341.2|339.2|341.22|339.22|341.22|339.22|341.18|339.18|14
1727749920000|2024-10-01 02:32:00|341.21|339.21|341.25|339.25|341.28|339.28|341.2|339.2|16
1727749930000|2024-10-01 02:32:10|341.26|339.26|341.33|339.33|341.37|339.37|341.26|339.26|14
1727749940000|2024-10-01 02:32:20|341.34|339.34|341.52|339.52|341.52|339.52|341.34|339.34|12
1727749950000|2024-10-01 02:32:30|341.51|339.51|341.53|339.53|341.54|339.54|341.51|339.51|16
1727749960000|2024-10-01 02:32:40|341.52|339.52|341.51|339.51|341.53|339.53|341.51|339.51|10
1727749970000|2024-10-01 02:32:50|341.52|339.52|341.62|339.62|341.62|339.62|341.5|339.5|9
1727749980000|2024-10-01 02:33:00|341.61|339.61|341.47|339.47|341.61|339.61|341.46|339.46|15
1727749990000|2024-10-01 02:33:10|341.46|339.46|341.47|339.47|341.48|339.48|341.46|339.46|14
1727750000000|2024-10-01 02:33:20|341.42|339.42|341.43|339.43|341.47|339.47|341.42|339.42|15
1727750010000|2024-10-01 02:33:30|341.42|339.42|341.45|339.45|341.46|339.46|341.41|339.41|9
1727750020000|2024-10-01 02:33:40|341.44|339.44|341.41|339.41|341.44|339.44|341.41|339.41|13
1727750030000|2024-10-01 02:33:50|341.42|339.42|341.42|339.42|341.43|339.43|341.42|339.42|13
1727750040000|2024-10-01 02:34:00|341.43|339.43|341.49|339.49|341.5|339.5|341.4|339.4|17
1727750050000|2024-10-01 02:34:10|341.5|339.5|341.53|339.53|341.56|339.56|341.5|339.5|14
1727750060000|2024-10-01 02:34:20|341.52|339.52|341.51|339.51|341.52|339.52|341.49|339.49|12
1727750070000|2024-10-01 02:34:30|341.5|339.5|341.53|339.53|341.53|339.53|341.5|339.5|5
1727750080000|2024-10-01 02:34:40|341.52|339.52|341.52|339.52|341.53|339.53|341.51|339.51|13
1727750090000|2024-10-01 02:34:50|341.53|339.53|341.59|339.59|341.59|339.59|341.52|339.52|11
1727750100000|2024-10-01 02:35:00|341.6|339.6|341.54|339.54|341.67|339.67|341.53|339.53|12
1727750110000|2024-10-01 02:35:10|341.56|339.56|341.53|339.53|341.6|339.6|341.53|339.53|11
1727750120000|2024-10-01 02:35:20|341.54|339.54|341.53|339.53|341.54|339.54|341.52|339.52|8
1727750130000|2024-10-01 02:35:30|341.54|339.54|341.54|339.54|341.55|339.55|341.53|339.53|5
1727750140000|2024-10-01 02:35:40|341.53|339.53|341.55|339.55|341.56|339.56|341.52|339.52|12
1727750150000|2024-10-01 02:35:50|341.56|339.56|341.4|339.4|341.56|339.56|341.39|339.39|13
1727750160000|2024-10-01 02:36:00|341.39|339.39|341.53|339.53|341.54|339.54|341.39|339.39|17
1727750170000|2024-10-01 02:36:10|341.54|339.54|341.56|339.56|341.59|339.59|341.52|339.52|12
1727750180000|2024-10-01 02:36:20|341.57|339.57|341.66|339.66|341.69|339.69|341.57|339.57|19
1727750190000|2024-10-01 02:36:30|341.71|339.71|341.7|339.7|341.71|339.71|341.7|339.7|8
1727750200000|2024-10-01 02:36:40|341.69|339.69|341.66|339.66|341.69|339.69|341.66|339.66|6
1727750210000|2024-10-01 02:36:50|341.61|339.61|341.56|339.56|341.61|339.61|341.56|339.56|2
1727750220000|2024-10-01 02:37:00|341.49|339.49|341.44|339.44|341.53|339.53|341.44|339.44|12
1727750230000|2024-10-01 02:37:10|341.45|339.45|341.5|339.5|341.5|339.5|341.42|339.42|14
1727750240000|2024-10-01 02:37:20|341.49|339.49|341.45|339.45|341.5|339.5|341.45|339.45|8
1727750250000|2024-10-01 02:37:30|341.46|339.46|341.5|339.5|341.54|339.54|341.44|339.44|13
1727750260000|2024-10-01 02:37:40|341.49|339.49|341.5|339.5|341.5|339.5|341.49|339.49|2
1727750270000|2024-10-01 02:37:50|341.49|339.49|341.42|339.42|341.51|339.51|341.42|339.42|13
1727750280000|2024-10-01 02:38:00|341.43|339.43|341.56|339.56|341.58|339.58|341.43|339.43|13
1727750290000|2024-10-01 02:38:10|341.58|339.58|341.67|339.67|341.68|339.68|341.57|339.57|13
1727750300000|2024-10-01 02:38:20|341.68|339.68|341.7|339.7|341.71|339.71|341.68|339.68|7
1727750310000|2024-10-01 02:38:30|341.66|339.66|341.66|339.66|341.66|339.66|341.65|339.65|5
1727750320000|2024-10-01 02:38:40|341.65|339.65|341.55|339.55|341.66|339.66|341.54|339.54|11
1727750330000|2024-10-01 02:38:50|341.54|339.54|341.55|339.55|341.57|339.57|341.54|339.54|19
1727750340000|2024-10-01 02:39:00|341.56|339.56|341.56|339.56|341.57|339.57|341.56|339.56|3
1727750350000|2024-10-01 02:39:10|341.55|339.55|341.46|339.46|341.55|339.55|341.46|339.46|8
1727750360000|2024-10-01 02:39:20|341.47|339.47|341.51|339.51|341.51|339.51|341.47|339.47|2
1727750370000|2024-10-01 02:39:30|341.5|339.5|341.42|339.42|341.5|339.5|341.41|339.41|6
1727750380000|2024-10-01 02:39:40|341.41|339.41|341.41|339.41|341.42|339.42|341.41|339.41|9
1727750390000|2024-10-01 02:39:50|341.4|339.4|341.41|339.41|341.41|339.41|341.4|339.4|8
1727750400000|2024-10-01 02:40:00|341.4|339.4|341.56|339.56|341.56|339.56|341.4|339.4|10
1727750410000|2024-10-01 02:40:10|341.57|339.57|341.72|339.72|341.73|339.73|341.57|339.57|13
1727750420000|2024-10-01 02:40:20|341.71|339.71|341.77|339.77|341.78|339.78|341.71|339.71|18
1727750430000|2024-10-01 02:40:30|341.75|339.75|341.77|339.77|341.77|339.77|341.73|339.73|11
1727750440000|2024-10-01 02:40:40|341.76|339.76|341.79|339.79|341.79|339.79|341.74|339.74|11
1727750450000|2024-10-01 02:40:50|341.78|339.78|341.74|339.74|341.78|339.78|341.74|339.74|4
1727750460000|2024-10-01 02:41:00|341.69|339.69|341.7|339.7|341.7|339.7|341.67|339.67|7
1727750470000|2024-10-01 02:41:10|341.69|339.69|341.66|339.66|341.69|339.69|341.66|339.66|11
1727750480000|2024-10-01 02:41:20|341.67|339.67|341.69|339.69|341.71|339.71|341.67|339.67|11
1727750490000|2024-10-01 02:41:30|341.7|339.7|342.35|340.35|342.37|340.37|341.7|339.7|23
1727750500000|2024-10-01 02:41:40|342.34|340.34|342.36|340.36|342.43|340.43|342.29|340.29|13
1727750510000|2024-10-01 02:41:50|342.35|340.35|342.57|340.57|342.57|340.57|342.24|340.24|16
1727750520000|2024-10-01 02:42:00|342.51|340.51|342.71|340.71|342.73|340.73|342.47|340.47|18
1727750530000|2024-10-01 02:42:10|342.7|340.7|342.64|340.64|342.7|340.7|342.62|340.62|19
1727750540000|2024-10-01 02:42:20|342.63|340.63|342.51|340.51|342.63|340.63|342.51|340.51|13
1727750550000|2024-10-01 02:42:30|342.5|340.5|342.47|340.47|342.5|340.5|342.46|340.46|12
1727750560000|2024-10-01 02:42:40|342.46|340.46|342.47|340.47|342.51|340.51|342.46|340.46|13
1727750570000|2024-10-01 02:42:50|342.46|340.46|342.75|340.75|342.78|340.78|342.42|340.42|12
1727750580000|2024-10-01 02:43:00|342.7|340.7|342.65|340.65|342.71|340.71|342.65|340.65|9
1727750590000|2024-10-01 02:43:10|342.6|340.6|342.49|340.49|342.6|340.6|342.46|340.46|15
1727750600000|2024-10-01 02:43:20|342.55|340.55|342.56|340.56|342.59|340.59|342.55|340.55|6
1727750610000|2024-10-01 02:43:30|342.53|340.53|342.55|340.55|342.58|340.58|342.46|340.46|17
1727750620000|2024-10-01 02:43:40|342.76|340.76|342.76|340.76|342.8|340.8|342.76|340.76|10
1727750630000|2024-10-01 02:43:50|342.77|340.77|342.73|340.73|342.77|340.77|342.73|340.73|5
1727750640000|2024-10-01 02:44:00|342.75|340.75|342.71|340.71|342.78|340.78|342.71|340.71|12
1727750650000|2024-10-01 02:44:10|342.69|340.69|342.69|340.69|342.75|340.75|342.69|340.69|13
1727750660000|2024-10-01 02:44:20|342.7|340.7|342.7|340.7|342.71|340.71|342.69|340.69|9
1727750670000|2024-10-01 02:44:30|342.73|340.73|342.69|340.69|342.73|340.73|342.69|340.69|5
1727750680000|2024-10-01 02:44:40|342.68|340.68|342.54|340.54|342.68|340.68|342.54|340.54|11
1727750690000|2024-10-01 02:44:50|342.49|340.49|342.39|340.39|342.49|340.49|342.38|340.38|13
1727750700000|2024-10-01 02:45:00|342.38|340.38|342.36|340.36|342.42|340.42|342.36|340.36|13
1727750710000|2024-10-01 02:45:10|342.35|340.35|342.02|340.02|342.35|340.35|342.02|340.02|19
1727750720000|2024-10-01 02:45:20|342.04|340.04|342.01|340.01|342.04|340.04|342|340|12
1727750730000|2024-10-01 02:45:30|342.02|340.02|342.09|340.09|342.1|340.1|342|340|11
1727750740000|2024-10-01 02:45:40|342.07|340.07|342.01|340.01|342.07|340.07|342|340|9
1727750750000|2024-10-01 02:45:50|341.99|339.99|342.06|340.06|342.07|340.07|341.99|339.99|5
1727750760000|2024-10-01 02:46:00|342.07|340.07|342.01|340.01|342.07|340.07|342.01|340.01|10
1727750770000|2024-10-01 02:46:10|342|340|341.97|339.97|342.01|340.01|341.97|339.97|7
1727750780000|2024-10-01 02:46:20|341.98|339.98|341.96|339.96|341.98|339.98|341.96|339.96|4
1727750790000|2024-10-01 02:46:30|341.98|339.98|341.93|339.93|341.98|339.98|341.93|339.93|8
1727750800000|2024-10-01 02:46:40|341.91|339.91|341.87|339.87|341.91|339.91|341.85|339.85|12
1727750810000|2024-10-01 02:46:50|341.85|339.85|341.85|339.85|341.85|339.85|341.85|339.85|1
1727750820000|2024-10-01 02:47:00|341.81|339.81|341.75|339.75|341.89|339.89|341.75|339.75|15
1727750830000|2024-10-01 02:47:10|341.76|339.76|341.79|339.79|341.85|339.85|341.75|339.75|14
1727750840000|2024-10-01 02:47:20|341.78|339.78|341.83|339.83|341.86|339.86|341.78|339.78|14
1727750850000|2024-10-01 02:47:30|341.82|339.82|341.82|339.82|341.82|339.82|341.76|339.76|8
1727750860000|2024-10-01 02:47:40|341.81|339.81|341.83|339.83|341.84|339.84|341.81|339.81|11
1727750870000|2024-10-01 02:47:50|341.82|339.82|342|340|342|340|341.81|339.81|15
1727750880000|2024-10-01 02:48:00|341.99|339.99|341.95|339.95|341.99|339.99|341.95|339.95|4
1727750890000|2024-10-01 02:48:10|341.9|339.9|341.91|339.91|341.92|339.92|341.86|339.86|11
1727750900000|2024-10-01 02:48:20|341.9|339.9|341.89|339.89|341.94|339.94|341.89|339.89|13
1727750910000|2024-10-01 02:48:30|341.9|339.9|341.84|339.84|341.92|339.92|341.84|339.84|10
1727750920000|2024-10-01 02:48:40|341.83|339.83|341.82|339.82|341.83|339.83|341.75|339.75|13
1727750930000|2024-10-01 02:48:50|341.81|339.81|341.82|339.82|341.83|339.83|341.81|339.81|6
1727750940000|2024-10-01 02:49:00|341.81|339.81|341.77|339.77|341.82|339.82|341.75|339.75|12
1727750950000|2024-10-01 02:49:10|341.78|339.78|341.79|339.79|341.8|339.8|341.75|339.75|6
1727750960000|2024-10-01 02:49:20|341.8|339.8|341.77|339.77|341.8|339.8|341.75|339.75|13
1727750970000|2024-10-01 02:49:30|341.78|339.78|341.87|339.87|341.87|339.87|341.78|339.78|3
1727750980000|2024-10-01 02:49:40|341.88|339.88|341.86|339.86|341.91|339.91|341.86|339.86|13
1727750990000|2024-10-01 02:49:50|341.88|339.88|341.91|339.91|341.91|339.91|341.87|339.87|9
1727751000000|2024-10-01 02:50:00|341.92|339.92|341.92|339.92|341.94|339.94|341.88|339.88|12
1727751010000|2024-10-01 02:50:10|341.93|339.93|341.97|339.97|341.97|339.97|341.93|339.93|8
1727751020000|2024-10-01 02:50:20|341.96|339.96|341.97|339.97|341.97|339.97|341.94|339.94|8
1727751030000|2024-10-01 02:50:30|341.96|339.96|342.08|340.08|342.08|340.08|341.96|339.96|10
1727751040000|2024-10-01 02:50:40|342.09|340.09|342.06|340.06|342.1|340.1|342.06|340.06|6
1727751050000|2024-10-01 02:50:50|342.08|340.08|342.06|340.06|342.08|340.08|342.06|340.06|4
1727751060000|2024-10-01 02:51:00|341.99|339.99|341.98|339.98|342.08|340.08|341.98|339.98|8
1727751070000|2024-10-01 02:51:10|341.96|339.96|341.89|339.89|341.96|339.96|341.89|339.89|4
1727751080000|2024-10-01 02:51:20|341.9|339.9|341.94|339.94|341.96|339.96|341.9|339.9|10
1727751090000|2024-10-01 02:51:30|341.95|339.95|341.86|339.86|341.95|339.95|341.86|339.86|7
1727751100000|2024-10-01 02:51:40|341.85|339.85|341.78|339.78|341.85|339.85|341.78|339.78|6
1727751110000|2024-10-01 02:51:50|341.79|339.79|341.92|339.92|341.92|339.92|341.78|339.78|12
1727751120000|2024-10-01 02:52:00|341.93|339.93|341.89|339.89|341.94|339.94|341.89|339.89|6
1727751130000|2024-10-01 02:52:10|341.83|339.83|341.85|339.85|341.86|339.86|341.77|339.77|13
1727751140000|2024-10-01 02:52:20|341.84|339.84|342.3|340.3|342.31|340.31|341.84|339.84|16
1727751150000|2024-10-01 02:52:30|342.28|340.28|342.34|340.34|342.35|340.35|342.28|340.28|10
1727751160000|2024-10-01 02:52:40|342.32|340.32|342.26|340.26|342.34|340.34|342.26|340.26|10
1727751170000|2024-10-01 02:52:50|342.27|340.27|342.28|340.28|342.28|340.28|342.27|340.27|2
1727751180000|2024-10-01 02:53:00|342.27|340.27|342.25|340.25|342.28|340.28|342.24|340.24|10
1727751190000|2024-10-01 02:53:10|342.24|340.24|342.19|340.19|342.24|340.24|342.17|340.17|7
1727751200000|2024-10-01 02:53:20|342.17|340.17|342.18|340.18|342.19|340.19|342.17|340.17|14
1727751210000|2024-10-01 02:53:30|342.19|340.19|342.18|340.18|342.2|340.2|342.14|340.14|9
1727751220000|2024-10-01 02:53:40|342.17|340.17|342.24|340.24|342.25|340.25|342.17|340.17|6
1727751230000|2024-10-01 02:53:50|342.22|340.22|342.29|340.29|342.3|340.3|342.22|340.22|14
1727751240000|2024-10-01 02:54:00|342.28|340.28|342.41|340.41|342.41|340.41|342.28|340.28|15
1727751250000|2024-10-01 02:54:10|342.42|340.42|342.47|340.47|342.47|340.47|342.41|340.41|7
1727751260000|2024-10-01 02:54:20|342.45|340.45|342.67|340.67|342.69|340.69|342.45|340.45|19
1727751270000|2024-10-01 02:54:30|342.66|340.66|342.73|340.73|342.73|340.73|342.66|340.66|13
1727751280000|2024-10-01 02:54:40|342.72|340.72|342.7|340.7|342.73|340.73|342.69|340.69|15
1727751290000|2024-10-01 02:54:50|342.69|340.69|342.68|340.68|342.7|340.7|342.68|340.68|8
1727751300000|2024-10-01 02:55:00|342.67|340.67|342.68|340.68|342.68|340.68|342.62|340.62|8
1727751310000|2024-10-01 02:55:10|342.7|340.7|342.79|340.79|342.79|340.79|342.67|340.67|20
1727751320000|2024-10-01 02:55:20|342.78|340.78|342.8|340.8|342.85|340.85|342.78|340.78|20
1727751330000|2024-10-01 02:55:30|342.81|340.81|342.8|340.8|342.82|340.82|342.77|340.77|12
1727751340000|2024-10-01 02:55:40|342.81|340.81|342.88|340.88|342.88|340.88|342.8|340.8|11
1727751350000|2024-10-01 02:55:50|342.87|340.87|342.92|340.92|342.97|340.97|342.87|340.87|14
1727751360000|2024-10-01 02:56:00|342.91|340.91|342.94|340.94|342.95|340.95|342.85|340.85|15
1727751370000|2024-10-01 02:56:10|342.95|340.95|343.01|341.01|343.04|341.04|342.93|340.93|13
1727751380000|2024-10-01 02:56:20|342.97|340.97|342.91|340.91|342.98|340.98|342.91|340.91|8
1727751390000|2024-10-01 02:56:30|342.9|340.9|342.88|340.88|342.91|340.91|342.86|340.86|8
1727751400000|2024-10-01 02:56:40|342.87|340.87|342.98|340.98|342.99|340.99|342.87|340.87|18
1727751410000|2024-10-01 02:56:50|342.99|340.99|343.05|341.05|343.07|341.07|342.97|340.97|13
1727751420000|2024-10-01 02:57:00|343.04|341.04|342.94|340.94|343.04|341.04|342.94|340.94|10
1727751430000|2024-10-01 02:57:10|342.92|340.92|342.86|340.86|342.92|340.92|342.85|340.85|14
1727751440000|2024-10-01 02:57:20|342.85|340.85|342.84|340.84|342.87|340.87|342.84|340.84|12
1727751450000|2024-10-01 02:57:30|342.86|340.86|342.87|340.87|342.9|340.9|342.85|340.85|10
1727751460000|2024-10-01 02:57:40|342.86|340.86|342.79|340.79|342.9|340.9|342.79|340.79|14
1727751470000|2024-10-01 02:57:50|342.8|340.8|343.84|341.84|343.85|341.85|342.79|340.79|21
1727751480000|2024-10-01 02:58:00|343.81|341.81|343.69|341.69|343.81|341.81|343.65|341.65|24
1727751490000|2024-10-01 02:58:10|343.68|341.68|343.61|341.61|343.7|341.7|343.59|341.59|21
1727751500000|2024-10-01 02:58:20|343.6|341.6|343.53|341.53|343.62|341.62|343.51|341.51|16
1727751510000|2024-10-01 02:58:30|343.52|341.52|343.52|341.52|343.53|341.53|343.51|341.51|13
1727751520000|2024-10-01 02:58:40|343.53|341.53|343.51|341.51|343.53|341.53|343.5|341.5|17
1727751530000|2024-10-01 02:58:50|343.5|341.5|343.5|341.5|343.51|341.51|343.5|341.5|5
1727751540000|2024-10-01 02:59:00|343.49|341.49|343.51|341.51|343.52|341.52|343.48|341.48|10
1727751550000|2024-10-01 02:59:10|343.52|341.52|343.49|341.49|343.52|341.52|343.49|341.49|11
1727751560000|2024-10-01 02:59:20|343.5|341.5|343.48|341.48|343.5|341.5|343.47|341.47|7
1727751570000|2024-10-01 02:59:30|343.49|341.49|343.61|341.61|343.61|341.61|343.47|341.47|13
1727751580000|2024-10-01 02:59:40|343.6|341.6|343.58|341.58|343.6|341.6|343.58|341.58|7
1727751590000|2024-10-01 02:59:50|343.56|341.56|343.57|341.57|343.58|341.58|343.56|341.56|3
1727751600000|2024-10-01 03:00:00|343.58|341.58|343.65|341.65|343.65|341.65|343.58|341.58|8
1727751610000|2024-10-01 03:00:10|343.68|341.68|343.67|341.67|343.68|341.68|343.66|341.66|4
1727751630000|2024-10-01 03:00:30|343.65|341.65|343.56|341.56|343.66|341.66|343.55|341.55|8
1727751640000|2024-10-01 03:00:40|343.57|341.57|343.55|341.55|343.57|341.57|343.55|341.55|3
1727751650000|2024-10-01 03:00:50|343.51|341.51|343.51|341.51|343.51|341.51|343.51|341.51|1
1727751660000|2024-10-01 03:01:00|343.47|341.47|343.49|341.49|343.49|341.49|343.36|341.36|9
1727751670000|2024-10-01 03:01:10|343.47|341.47|343.39|341.39|343.48|341.48|343.38|341.38|20
1727751680000|2024-10-01 03:01:20|343.4|341.4|343.36|341.36|343.4|341.4|343.36|341.36|10
1727751690000|2024-10-01 03:01:30|343.33|341.33|343.15|341.15|343.34|341.34|343.15|341.15|11
1727751700000|2024-10-01 03:01:40|343.09|341.09|343.2|341.2|343.2|341.2|343.09|341.09|9
1727751710000|2024-10-01 03:01:50|343.21|341.21|343.21|341.21|343.21|341.21|343.19|341.19|5
1727751720000|2024-10-01 03:02:00|343.3|341.3|343.37|341.37|343.39|341.39|343.3|341.3|23
1727751730000|2024-10-01 03:02:10|343.38|341.38|343.42|341.42|343.43|341.43|343.35|341.35|25
1727751740000|2024-10-01 03:02:20|343.43|341.43|343.45|341.45|343.48|341.48|343.43|341.43|14
1727751750000|2024-10-01 03:02:30|343.46|341.46|343.46|341.46|343.47|341.47|343.46|341.46|3
1727751760000|2024-10-01 03:02:40|343.41|341.41|343.37|341.37|343.41|341.41|343.28|341.28|15
1727751770000|2024-10-01 03:02:50|343.38|341.38|343.45|341.45|343.45|341.45|343.38|341.38|7
1727751780000|2024-10-01 03:03:00|343.44|341.44|343.38|341.38|343.44|341.44|343.38|341.38|10
1727751790000|2024-10-01 03:03:10|343.39|341.39|343.45|341.45|343.51|341.51|343.39|341.39|19
1727751800000|2024-10-01 03:03:20|343.44|341.44|343.46|341.46|343.47|341.47|343.44|341.44|8
1727751810000|2024-10-01 03:03:30|343.45|341.45|343.45|341.45|343.46|341.46|343.44|341.44|13
1727751820000|2024-10-01 03:03:40|343.46|341.46|343.45|341.45|343.46|341.46|343.45|341.45|6
1727751830000|2024-10-01 03:03:50|343.37|341.37|343.4|341.4|343.4|341.4|343.37|341.37|4
1727751840000|2024-10-01 03:04:00|343.41|341.41|343.42|341.42|343.43|341.43|343.39|341.39|12
1727751850000|2024-10-01 03:04:10|343.38|341.38|343.45|341.45|343.46|341.46|343.38|341.38|13
1727751860000|2024-10-01 03:04:20|343.43|341.43|343.46|341.46|343.46|341.46|343.43|341.43|12
1727751870000|2024-10-01 03:04:30|343.47|341.47|343.46|341.46|343.47|341.47|343.46|341.46|4
1727751880000|2024-10-01 03:04:40|343.47|341.47|343.48|341.48|343.49|341.49|343.46|341.46|22
1727751890000|2024-10-01 03:04:50|343.49|341.49|343.44|341.44|343.49|341.49|343.43|341.43|6
1727751900000|2024-10-01 03:05:00|343.45|341.45|343.49|341.49|343.51|341.51|343.45|341.45|15
1727751910000|2024-10-01 03:05:10|343.5|341.5|343.59|341.59|343.63|341.63|343.47|341.47|20
1727751920000|2024-10-01 03:05:20|343.58|341.58|343.59|341.59|343.59|341.59|343.57|341.57|12
1727751930000|2024-10-01 03:05:30|343.61|341.61|343.6|341.6|343.61|341.61|343.58|341.58|9
1727751940000|2024-10-01 03:05:40|343.59|341.59|343.38|341.38|343.6|341.6|343.38|341.38|8
1727751950000|2024-10-01 03:05:50|343.39|341.39|343.28|341.28|343.39|341.39|343.28|341.28|8
1727751960000|2024-10-01 03:06:00|343.29|341.29|343.29|341.29|343.32|341.32|343.29|341.29|11
1727751970000|2024-10-01 03:06:10|343.3|341.3|343.3|341.3|343.31|341.31|343.29|341.29|5
1727751980000|2024-10-01 03:06:20|343.29|341.29|343.37|341.37|343.37|341.37|343.25|341.25|18
1727751990000|2024-10-01 03:06:30|343.39|341.39|343.66|341.66|343.67|341.67|343.38|341.38|20
1727752000000|2024-10-01 03:06:40|343.67|341.67|343.7|341.7|343.7|341.7|343.65|341.65|14
1727752010000|2024-10-01 03:06:50|343.72|341.72|343.61|341.61|343.72|341.72|343.6|341.6|12
1727752020000|2024-10-01 03:07:00|343.59|341.59|343.61|341.61|343.62|341.62|343.58|341.58|16
1727752030000|2024-10-01 03:07:10|343.6|341.6|343.68|341.68|343.7|341.7|343.6|341.6|10
1727752040000|2024-10-01 03:07:20|343.69|341.69|343.69|341.69|343.69|341.69|343.68|341.68|9
1727752050000|2024-10-01 03:07:30|343.76|341.76|343.79|341.79|343.79|341.79|343.76|341.76|6
1727752060000|2024-10-01 03:07:40|343.8|341.8|343.89|341.89|343.89|341.89|343.8|341.8|17
1727752070000|2024-10-01 03:07:50|343.9|341.9|343.91|341.91|343.92|341.92|343.9|341.9|10
1727752080000|2024-10-01 03:08:00|343.9|341.9|343.84|341.84|343.9|341.9|343.84|341.84|18
1727752090000|2024-10-01 03:08:10|343.83|341.83|343.74|341.74|343.83|341.83|343.74|341.74|21
1727752100000|2024-10-01 03:08:20|343.73|341.73|344.28|342.28|344.38|342.38|343.73|341.73|15
1727752110000|2024-10-01 03:08:30|344.29|342.29|344.25|342.25|344.31|342.31|344.22|342.22|13
1727752120000|2024-10-01 03:08:40|344.24|342.24|344.22|342.22|344.26|342.26|344.21|342.21|12
1727752130000|2024-10-01 03:08:50|344.21|342.21|344.18|342.18|344.21|342.21|344.17|342.17|4
1727752140000|2024-10-01 03:09:00|344.17|342.17|344.46|342.46|344.57|342.57|344.16|342.16|12
1727752150000|2024-10-01 03:09:10|344.44|342.44|344.5|342.5|344.51|342.51|344.39|342.39|9
1727752160000|2024-10-01 03:09:20|344.57|342.57|344.58|342.58|344.61|342.61|344.56|342.56|7
1727752170000|2024-10-01 03:09:30|344.6|342.6|344.56|342.56|344.6|342.6|344.54|342.54|7
1727752180000|2024-10-01 03:09:40|344.59|342.59|344.55|342.55|344.59|342.59|344.55|342.55|5
1727752190000|2024-10-01 03:09:50|344.56|342.56|344.4|342.4|344.56|342.56|344.4|342.4|14
1727752200000|2024-10-01 03:10:00|344.43|342.43|344.4|342.4|344.44|342.44|344.4|342.4|12
1727752210000|2024-10-01 03:10:10|344.41|342.41|344.41|342.41|344.43|342.43|344.4|342.4|7
1727752220000|2024-10-01 03:10:20|344.4|342.4|344.31|342.31|344.41|342.41|344.28|342.28|15
1727752230000|2024-10-01 03:10:30|344.3|342.3|344.36|342.36|344.38|342.38|344.3|342.3|20
1727752240000|2024-10-01 03:10:40|344.35|342.35|344.54|342.54|344.55|342.55|344.35|342.35|14
1727752250000|2024-10-01 03:10:50|344.55|342.55|344.51|342.51|344.55|342.55|344.49|342.49|12
1727752260000|2024-10-01 03:11:00|344.5|342.5|344.48|342.48|344.5|342.5|344.44|342.44|12
1727752270000|2024-10-01 03:11:10|344.49|342.49|344.48|342.48|344.49|342.49|344.48|342.48|8
1727752280000|2024-10-01 03:11:20|344.47|342.47|344.48|342.48|344.48|342.48|344.47|342.47|6
1727752290000|2024-10-01 03:11:30|344.47|342.47|344.37|342.37|344.47|342.47|344.34|342.34|14
1727752300000|2024-10-01 03:11:40|344.36|342.36|344.38|342.38|344.38|342.38|344.36|342.36|9
1727752310000|2024-10-01 03:11:50|344.37|342.37|344.35|342.35|344.38|342.38|344.34|342.34|10
1727752320000|2024-10-01 03:12:00|344.33|342.33|344.27|342.27|344.33|342.33|344.26|342.26|9
1727752330000|2024-10-01 03:12:10|344.26|342.26|344.16|342.16|344.27|342.27|344.15|342.15|11
1727752340000|2024-10-01 03:12:20|344.18|342.18|344.29|342.29|344.3|342.3|344.18|342.18|14
1727752350000|2024-10-01 03:12:30|344.28|342.28|344.46|342.46|344.46|342.46|344.28|342.28|19
1727752360000|2024-10-01 03:12:40|344.5|342.5|344.51|342.51|344.52|342.52|344.49|342.49|14
1727752370000|2024-10-01 03:12:50|344.54|342.54|344.54|342.54|344.54|342.54|344.5|342.5|12
1727752380000|2024-10-01 03:13:00|344.51|342.51|344.46|342.46|344.51|342.51|344.44|342.44|9
1727752390000|2024-10-01 03:13:10|344.45|342.45|344.87|342.87|344.93|342.93|344.44|342.44|13
1727752400000|2024-10-01 03:13:20|344.86|342.86|344.75|342.75|344.86|342.86|344.68|342.68|12
1727752410000|2024-10-01 03:13:30|344.76|342.76|344.88|342.88|344.89|342.89|344.76|342.76|15
1727752420000|2024-10-01 03:13:40|344.87|342.87|344.85|342.85|344.87|342.87|344.81|342.81|14
1727752430000|2024-10-01 03:13:50|344.86|342.86|344.87|342.87|344.88|342.88|344.85|342.85|15
1727752440000|2024-10-01 03:14:00|344.88|342.88|344.81|342.81|344.88|342.88|344.81|342.81|10
1727752450000|2024-10-01 03:14:10|344.82|342.82|344.77|342.77|344.84|342.84|344.77|342.77|7
1727752460000|2024-10-01 03:14:20|344.76|342.76|344.69|342.69|344.76|342.76|344.66|342.66|13
1727752470000|2024-10-01 03:14:30|344.72|342.72|344.79|342.79|344.8|342.8|344.69|342.69|14
1727752480000|2024-10-01 03:14:40|344.8|342.8|344.87|342.87|344.88|342.88|344.78|342.78|20
1727752490000|2024-10-01 03:14:50|344.88|342.88|344.78|342.78|344.88|342.88|344.78|342.78|14
1727752500000|2024-10-01 03:15:00|344.79|342.79|344.63|342.63|344.79|342.79|344.63|342.63|18
1727752510000|2024-10-01 03:15:10|344.64|342.64|344.63|342.63|344.64|342.64|344.61|342.61|15
1727752520000|2024-10-01 03:15:20|344.64|342.64|344.42|342.42|344.64|342.64|344.42|342.42|20
1727752530000|2024-10-01 03:15:30|344.41|342.41|344.56|342.56|344.56|342.56|344.41|342.41|16
1727752540000|2024-10-01 03:15:40|344.57|342.57|344.55|342.55|344.58|342.58|344.53|342.53|16
1727752550000|2024-10-01 03:15:50|344.56|342.56|344.61|342.61|344.67|342.67|344.55|342.55|16
1727752560000|2024-10-01 03:16:00|344.62|342.62|344.64|342.64|344.7|342.7|344.59|342.59|19
1727752570000|2024-10-01 03:16:10|344.63|342.63|344.91|342.91|344.91|342.91|344.63|342.63|21
1727752580000|2024-10-01 03:16:20|344.9|342.9|344.77|342.77|344.92|342.92|344.77|342.77|20
1727752590000|2024-10-01 03:16:30|344.78|342.78|344.85|342.85|344.86|342.86|344.76|342.76|19
1727752600000|2024-10-01 03:16:40|344.84|342.84|344.77|342.77|344.85|342.85|344.76|342.76|12
1727752610000|2024-10-01 03:16:50|344.78|342.78|345.04|343.04|345.04|343.04|344.78|342.78|11
1727752620000|2024-10-01 03:17:00|345.03|343.03|345.04|343.04|345.05|343.05|345.01|343.01|7
1727752630000|2024-10-01 03:17:10|345.02|343.02|345.01|343.01|345.02|343.02|344.99|342.99|4
1727752640000|2024-10-01 03:17:20|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|1
1727752650000|2024-10-01 03:17:30|345.01|343.01|344.96|342.96|345.04|343.04|344.95|342.95|8
1727752660000|2024-10-01 03:17:40|345.04|343.04|344.94|342.94|345.04|343.04|344.94|342.94|8
1727752670000|2024-10-01 03:17:50|344.95|342.95|344.93|342.93|344.95|342.95|344.89|342.89|10
1727752680000|2024-10-01 03:18:00|344.91|342.91|345.01|343.01|345.04|343.04|344.91|342.91|17
1727752690000|2024-10-01 03:18:10|345.02|343.02|345.04|343.04|345.04|343.04|345.01|343.01|6
1727752700000|2024-10-01 03:18:20|345|343|345|343|345.01|343.01|344.99|342.99|5
1727752710000|2024-10-01 03:18:30|344.98|342.98|345.04|343.04|345.05|343.05|344.98|342.98|6
1727752720000|2024-10-01 03:18:40|345.05|343.05|345.05|343.05|345.05|343.05|345.04|343.04|3
1727752730000|2024-10-01 03:18:50|345.08|343.08|345.08|343.08|345.08|343.08|345.08|343.08|1
1727752740000|2024-10-01 03:19:00|345.07|343.07|345.01|343.01|345.07|343.07|345.01|343.01|6
1727752750000|2024-10-01 03:19:10|345|343|344.91|342.91|345|343|344.89|342.89|7
1727752760000|2024-10-01 03:19:20|344.92|342.92|344.93|342.93|344.98|342.98|344.91|342.91|11
1727752770000|2024-10-01 03:19:30|344.92|342.92|344.89|342.89|344.92|342.92|344.83|342.83|7
1727752780000|2024-10-01 03:19:40|344.92|342.92|344.98|342.98|345|343|344.92|342.92|10
1727752790000|2024-10-01 03:19:50|344.97|342.97|344.9|342.9|344.97|342.97|344.88|342.88|12
1727752800000|2024-10-01 03:20:00|344.88|342.88|344.96|342.96|344.96|342.96|344.86|342.86|11
1727752810000|2024-10-01 03:20:10|344.98|342.98|344.83|342.83|344.98|342.98|344.83|342.83|17
1727752820000|2024-10-01 03:20:20|344.82|342.82|344.79|342.79|344.82|342.82|344.79|342.79|3
1727752850000|2024-10-01 03:20:50|344.85|342.85|345.04|343.04|345.04|343.04|344.84|342.84|6
1727752860000|2024-10-01 03:21:00|345.05|343.05|345.04|343.04|345.05|343.05|345.04|343.04|2
1727752870000|2024-10-01 03:21:10|345.06|343.06|345.08|343.08|345.08|343.08|345.04|343.04|4
1727752890000|2024-10-01 03:21:30|345.05|343.05|345.04|343.04|345.05|343.05|345.04|343.04|2
1727752900000|2024-10-01 03:21:40|345.01|343.01|345.04|343.04|345.04|343.04|344.99|342.99|6
1727752910000|2024-10-01 03:21:50|345.07|343.07|345.08|343.08|345.08|343.08|345.07|343.07|2
1727752930000|2024-10-01 03:22:10|345.13|343.13|345.49|343.49|345.5|343.5|345.13|343.13|9
1727752940000|2024-10-01 03:22:20|345.47|343.47|345.29|343.29|345.47|343.47|345.29|343.29|22
1727752950000|2024-10-01 03:22:30|345.28|343.28|345.23|343.23|345.28|343.28|345.18|343.18|22
1727752960000|2024-10-01 03:22:40|345.24|343.24|345.23|343.23|345.24|343.24|345.23|343.23|2
1727752970000|2024-10-01 03:22:50|345.24|343.24|345.24|343.24|345.27|343.27|345.23|343.23|8
1727752980000|2024-10-01 03:23:00|345.27|343.27|345.22|343.22|345.33|343.33|345.22|343.22|15
1727752990000|2024-10-01 03:23:10|345.2|343.2|345.13|343.13|345.24|343.24|345.12|343.12|14
1727753000000|2024-10-01 03:23:20|345.09|343.09|345.13|343.13|345.14|343.14|345.09|343.09|3
1727753010000|2024-10-01 03:23:30|345.12|343.12|345.02|343.02|345.12|343.12|345|343|10
1727753020000|2024-10-01 03:23:40|345.05|343.05|344.99|342.99|345.05|343.05|344.97|342.97|11
1727753030000|2024-10-01 03:23:50|344.97|342.97|344.99|342.99|344.99|342.99|344.95|342.95|10
1727753040000|2024-10-01 03:24:00|345.01|343.01|345.04|343.04|345.06|343.06|345.01|343.01|15
1727753050000|2024-10-01 03:24:10|345.05|343.05|345.27|343.27|345.36|343.36|345.05|343.05|14
1727753060000|2024-10-01 03:24:20|345.26|343.26|345.13|343.13|345.26|343.26|345.12|343.12|13
1727753070000|2024-10-01 03:24:30|345.1|343.1|345.11|343.11|345.16|343.16|345.1|343.1|11
1727753080000|2024-10-01 03:24:40|345.1|343.1|345.07|343.07|345.1|343.1|345.03|343.03|16
1727753090000|2024-10-01 03:24:50|345.06|343.06|345.03|343.03|345.07|343.07|345.03|343.03|10
1727753100000|2024-10-01 03:25:00|345.02|343.02|344.94|342.94|345.03|343.03|344.94|342.94|20
1727753110000|2024-10-01 03:25:10|344.93|342.93|344.94|342.94|344.98|342.98|344.89|342.89|11
1727753120000|2024-10-01 03:25:20|344.93|342.93|344.88|342.88|344.93|342.93|344.84|342.84|15
1727753130000|2024-10-01 03:25:30|344.87|342.87|344.9|342.9|344.9|342.9|344.84|342.84|11
1727753140000|2024-10-01 03:25:40|344.88|342.88|344.85|342.85|344.88|342.88|344.84|342.84|5
1727753150000|2024-10-01 03:25:50|344.84|342.84|344.74|342.74|344.84|342.84|344.72|342.72|17
1727753160000|2024-10-01 03:26:00|344.68|342.68|344.79|342.79|344.79|342.79|344.66|342.66|25
1727753170000|2024-10-01 03:26:10|344.81|342.81|344.78|342.78|344.84|342.84|344.76|342.76|14
1727753180000|2024-10-01 03:26:20|344.8|342.8|344.71|342.71|344.83|342.83|344.71|342.71|14
1727753190000|2024-10-01 03:26:30|344.7|342.7|344.69|342.69|344.7|342.7|344.61|342.61|20
1727753200000|2024-10-01 03:26:40|344.68|342.68|344.81|342.81|344.82|342.82|344.68|342.68|13
1727753210000|2024-10-01 03:26:50|344.82|342.82|344.88|342.88|344.93|342.93|344.82|342.82|18
1727753220000|2024-10-01 03:27:00|344.89|342.89|344.92|342.92|344.92|342.92|344.88|342.88|9
1727753230000|2024-10-01 03:27:10|344.94|342.94|345|343|345.04|343.04|344.94|342.94|7
1727753240000|2024-10-01 03:27:20|345.02|343.02|344.9|342.9|345.02|343.02|344.89|342.89|12
1727753250000|2024-10-01 03:27:30|344.88|342.88|344.89|342.89|344.9|342.9|344.87|342.87|8
1727753260000|2024-10-01 03:27:40|344.88|342.88|344.9|342.9|344.93|342.93|344.8|342.8|15
1727753270000|2024-10-01 03:27:50|344.89|342.89|344.88|342.88|344.91|342.91|344.84|342.84|14
1727753280000|2024-10-01 03:28:00|344.86|342.86|344.83|342.83|344.89|342.89|344.83|342.83|12
1727753290000|2024-10-01 03:28:10|344.81|342.81|344.77|342.77|344.81|342.81|344.77|342.77|21
1727753300000|2024-10-01 03:28:20|344.76|342.76|344.72|342.72|344.76|342.76|344.67|342.67|11
1727753310000|2024-10-01 03:28:30|344.7|342.7|344.68|342.68|344.71|342.71|344.65|342.65|14
1727753320000|2024-10-01 03:28:40|344.64|342.64|344.57|342.57|344.65|342.65|344.56|342.56|14
1727753330000|2024-10-01 03:28:50|344.56|342.56|344.59|342.59|344.59|342.59|344.54|342.54|17
1727753340000|2024-10-01 03:29:00|344.57|342.57|344.59|342.59|344.62|342.62|344.56|342.56|16
1727753350000|2024-10-01 03:29:10|344.58|342.58|344.41|342.41|344.58|342.58|344.39|342.39|18
1727753360000|2024-10-01 03:29:20|344.42|342.42|344.52|342.52|344.54|342.54|344.42|342.42|13
1727753370000|2024-10-01 03:29:30|344.51|342.51|344.5|342.5|344.51|342.51|344.46|342.46|8
1727753380000|2024-10-01 03:29:40|344.51|342.51|344.52|342.52|344.56|342.56|344.47|342.47|12
1727753390000|2024-10-01 03:29:50|344.53|342.53|344.34|342.34|344.56|342.56|344.33|342.33|9
1727753400000|2024-10-01 03:30:00|344.35|342.35|344.54|342.54|344.55|342.55|344.34|342.34|21
1727753410000|2024-10-01 03:30:10|344.55|342.55|344.68|342.68|344.68|342.68|344.55|342.55|15
1727753420000|2024-10-01 03:30:20|344.69|342.69|344.71|342.71|344.71|342.71|344.69|342.69|5
1727753430000|2024-10-01 03:30:30|344.79|342.79|344.77|342.77|344.8|342.8|344.74|342.74|7
1727753440000|2024-10-01 03:30:40|344.78|342.78|344.64|342.64|344.78|342.78|344.64|342.64|13
1727753450000|2024-10-01 03:30:50|344.65|342.65|344.66|342.66|344.66|342.66|344.63|342.63|6
1727753460000|2024-10-01 03:31:00|344.64|342.64|344.62|342.62|344.69|342.69|344.6|342.6|13
1727753470000|2024-10-01 03:31:10|344.63|342.63|344.66|342.66|344.73|342.73|344.63|342.63|13
1727753480000|2024-10-01 03:31:20|344.62|342.62|344.83|342.83|344.85|342.85|344.59|342.59|16
1727753490000|2024-10-01 03:31:30|344.84|342.84|344.96|342.96|344.96|342.96|344.84|342.84|15
1727753500000|2024-10-01 03:31:40|345.02|343.02|345.16|343.16|345.17|343.17|345|343|12
1727753510000|2024-10-01 03:31:50|345.17|343.17|345.34|343.34|345.38|343.38|345.16|343.16|14
1727753520000|2024-10-01 03:32:00|345.31|343.31|345.19|343.19|345.31|343.31|345.17|343.17|11
1727753530000|2024-10-01 03:32:10|345.17|343.17|345.13|343.13|345.19|343.19|345.12|343.12|7
1727753540000|2024-10-01 03:32:20|345.12|343.12|344.98|342.98|345.12|343.12|344.97|342.97|13
1727753550000|2024-10-01 03:32:30|345.02|343.02|345.05|343.05|345.05|343.05|345.01|343.01|7
1727753560000|2024-10-01 03:32:40|345.06|343.06|345.12|343.12|345.12|343.12|345.06|343.06|11
1727753570000|2024-10-01 03:32:50|345.13|343.13|344.99|342.99|345.15|343.15|344.99|342.99|16
1727753580000|2024-10-01 03:33:00|344.97|342.97|344.98|342.98|345.02|343.02|344.97|342.97|12
1727753590000|2024-10-01 03:33:10|345.02|343.02|345.06|343.06|345.06|343.06|344.98|342.98|11
1727753600000|2024-10-01 03:33:20|345.05|343.05|345.13|343.13|345.14|343.14|345.05|343.05|11
1727753610000|2024-10-01 03:33:30|345.17|343.17|345.35|343.35|345.35|343.35|345.15|343.15|12
1727753620000|2024-10-01 03:33:40|345.36|343.36|345.45|343.45|345.48|343.48|345.35|343.35|15
1727753630000|2024-10-01 03:33:50|345.41|343.41|345.45|343.45|345.45|343.45|345.41|343.41|8
1727753640000|2024-10-01 03:34:00|345.42|343.42|345.33|343.33|345.45|343.45|345.3|343.3|14
1727753650000|2024-10-01 03:34:10|345.35|343.35|345.29|343.29|345.37|343.37|345.25|343.25|16
1727753660000|2024-10-01 03:34:20|345.31|343.31|345.35|343.35|345.44|343.44|345.31|343.31|14
1727753670000|2024-10-01 03:34:30|345.36|343.36|345.36|343.36|345.42|343.42|345.35|343.35|19
1727753680000|2024-10-01 03:34:40|345.32|343.32|345.32|343.32|345.34|343.34|345.3|343.3|7
1727753690000|2024-10-01 03:34:50|345.31|343.31|345.3|343.3|345.31|343.31|345.29|343.29|5
1727753700000|2024-10-01 03:35:00|345.31|343.31|345.29|343.29|345.31|343.31|345.27|343.27|6
1727753710000|2024-10-01 03:35:10|345.28|343.28|345.2|343.2|345.28|343.28|345.19|343.19|7
1727753720000|2024-10-01 03:35:20|345.18|343.18|345.01|343.01|345.2|343.2|345.01|343.01|14
1727753730000|2024-10-01 03:35:30|345.04|343.04|345.17|343.17|345.18|343.18|345.03|343.03|17
1727753740000|2024-10-01 03:35:40|345.16|343.16|345.18|343.18|345.24|343.24|345.16|343.16|10
1727753750000|2024-10-01 03:35:50|345.19|343.19|345.16|343.16|345.19|343.19|345.14|343.14|17
1727753760000|2024-10-01 03:36:00|345.17|343.17|345.06|343.06|345.18|343.18|345.04|343.04|13
1727753770000|2024-10-01 03:36:10|345.07|343.07|345.13|343.13|345.14|343.14|345.06|343.06|11
1727753780000|2024-10-01 03:36:20|345.1|343.1|345.17|343.17|345.18|343.18|345.1|343.1|9
1727753790000|2024-10-01 03:36:30|345.18|343.18|345.23|343.23|345.26|343.26|345.18|343.18|10
1727753800000|2024-10-01 03:36:40|345.24|343.24|345.24|343.24|345.28|343.28|345.24|343.24|10
1727753810000|2024-10-01 03:36:50|345.23|343.23|345.19|343.19|345.23|343.23|345.16|343.16|10
1727753820000|2024-10-01 03:37:00|345.18|343.18|345.15|343.15|345.18|343.18|345.08|343.08|7
1727753830000|2024-10-01 03:37:10|345.16|343.16|345.2|343.2|345.22|343.22|345.09|343.09|15
1727753840000|2024-10-01 03:37:20|345.19|343.19|345.19|343.19|345.19|343.19|345.19|343.19|1
1727753850000|2024-10-01 03:37:30|345.23|343.23|345.34|343.34|345.35|343.35|345.23|343.23|14
1727753860000|2024-10-01 03:37:40|345.32|343.32|345.29|343.29|345.34|343.34|345.27|343.27|14
1727753870000|2024-10-01 03:37:50|345.3|343.3|345.34|343.34|345.35|343.35|345.3|343.3|10
1727753880000|2024-10-01 03:38:00|345.35|343.35|345.35|343.35|345.36|343.36|345.34|343.34|5
1727753890000|2024-10-01 03:38:10|345.36|343.36|345.3|343.3|345.36|343.36|345.3|343.3|11
1727753900000|2024-10-01 03:38:20|345.28|343.28|345.22|343.22|345.28|343.28|345.19|343.19|9
1727753910000|2024-10-01 03:38:30|345.21|343.21|345.11|343.11|345.23|343.23|345.1|343.1|15
1727753920000|2024-10-01 03:38:40|345.09|343.09|345.24|343.24|345.24|343.24|345.09|343.09|9
1727753930000|2024-10-01 03:38:50|345.26|343.26|345.28|343.28|345.28|343.28|345.25|343.25|9
1727753940000|2024-10-01 03:39:00|345.27|343.27|345.28|343.28|345.33|343.33|345.26|343.26|19
1727753950000|2024-10-01 03:39:10|345.26|343.26|345.26|343.26|345.28|343.28|345.26|343.26|8
1727753960000|2024-10-01 03:39:20|345.27|343.27|345.32|343.32|345.32|343.32|345.26|343.26|12
1727753970000|2024-10-01 03:39:30|345.31|343.31|345.37|343.37|345.37|343.37|345.29|343.29|10
1727753980000|2024-10-01 03:39:40|345.38|343.38|345.38|343.38|345.38|343.38|345.38|343.38|1
1727753990000|2024-10-01 03:39:50|345.36|343.36|345.37|343.37|345.37|343.37|345.36|343.36|2
1727754000000|2024-10-01 03:40:00|345.36|343.36|345.39|343.39|345.39|343.39|345.36|343.36|10
1727754010000|2024-10-01 03:40:10|345.36|343.36|345.36|343.36|345.37|343.37|345.36|343.36|3
1727754020000|2024-10-01 03:40:20|345.39|343.39|345.39|343.39|345.39|343.39|345.39|343.39|1
1727754030000|2024-10-01 03:40:30|345.36|343.36|345.37|343.37|345.37|343.37|345.36|343.36|2
1727754040000|2024-10-01 03:40:40|345.36|343.36|345.39|343.39|345.39|343.39|345.36|343.36|2
1727754050000|2024-10-01 03:40:50|345.36|343.36|345.38|343.38|345.38|343.38|345.36|343.36|3
1727754060000|2024-10-01 03:41:00|345.39|343.39|345.42|343.42|345.42|343.42|345.39|343.39|3
1727754070000|2024-10-01 03:41:10|345.36|343.36|345.36|343.36|345.36|343.36|345.36|343.36|1
1727754110000|2024-10-01 03:41:50|345.39|343.39|345.58|343.58|345.59|343.59|345.39|343.39|4
1727754120000|2024-10-01 03:42:00|345.57|343.57|345.53|343.53|345.57|343.57|345.52|343.52|11
1727754130000|2024-10-01 03:42:10|345.54|343.54|345.54|343.54|345.55|343.55|345.52|343.52|19
1727754140000|2024-10-01 03:42:20|345.53|343.53|345.54|343.54|345.54|343.54|345.53|343.53|8
1727754150000|2024-10-01 03:42:30|345.53|343.53|345.51|343.51|345.55|343.55|345.51|343.51|7
1727754160000|2024-10-01 03:42:40|345.52|343.52|345.58|343.58|345.58|343.58|345.51|343.51|7
1727754170000|2024-10-01 03:42:50|345.57|343.57|345.54|343.54|345.57|343.57|345.53|343.53|4
1727754180000|2024-10-01 03:43:00|345.55|343.55|345.64|343.64|345.65|343.65|345.55|343.55|13
1727754190000|2024-10-01 03:43:10|345.65|343.65|345.64|343.64|345.65|343.65|345.64|343.64|8
1727754200000|2024-10-01 03:43:20|345.65|343.65|345.66|343.66|345.69|343.69|345.64|343.64|16
1727754210000|2024-10-01 03:43:30|345.67|343.67|345.7|343.7|345.7|343.7|345.66|343.66|16
1727754220000|2024-10-01 03:43:40|345.69|343.69|345.8|343.8|345.81|343.81|345.69|343.69|13
1727754230000|2024-10-01 03:43:50|345.79|343.79|345.77|343.77|345.79|343.79|345.77|343.77|5
1727754240000|2024-10-01 03:44:00|345.78|343.78|345.8|343.8|345.81|343.81|345.77|343.77|9
1727754250000|2024-10-01 03:44:10|345.79|343.79|345.82|343.82|345.86|343.86|345.78|343.78|14
1727754260000|2024-10-01 03:44:20|345.81|343.81|345.81|343.81|345.86|343.86|345.8|343.8|11
1727754270000|2024-10-01 03:44:30|345.8|343.8|345.8|343.8|345.82|343.82|345.8|343.8|5
1727754280000|2024-10-01 03:44:40|345.81|343.81|345.8|343.8|345.81|343.81|345.8|343.8|2
1727754290000|2024-10-01 03:44:50|345.81|343.81|345.83|343.83|345.84|343.84|345.78|343.78|11
1727754300000|2024-10-01 03:45:00|345.81|343.81|345.84|343.84|345.84|343.84|345.8|343.8|12
1727754310000|2024-10-01 03:45:10|345.82|343.82|345.58|343.58|345.83|343.83|345.57|343.57|15
1727754320000|2024-10-01 03:45:20|345.56|343.56|345.56|343.56|345.58|343.58|345.56|343.56|12
1727754330000|2024-10-01 03:45:30|345.54|343.54|345.5|343.5|345.55|343.55|345.48|343.48|13
1727754340000|2024-10-01 03:45:40|345.49|343.49|345.48|343.48|345.5|343.5|345.48|343.48|8
1727754350000|2024-10-01 03:45:50|345.49|343.49|345.57|343.57|345.57|343.57|345.47|343.47|8
1727754360000|2024-10-01 03:46:00|345.56|343.56|345.58|343.58|345.59|343.59|345.5|343.5|13
1727754370000|2024-10-01 03:46:10|345.57|343.57|345.56|343.56|345.58|343.58|345.56|343.56|12
1727754380000|2024-10-01 03:46:20|345.57|343.57|345.46|343.46|345.57|343.57|345.46|343.46|10
1727754390000|2024-10-01 03:46:30|345.47|343.47|345.33|343.33|345.47|343.47|345.31|343.31|20
1727754400000|2024-10-01 03:46:40|345.34|343.34|345.36|343.36|345.37|343.37|345.32|343.32|17
1727754410000|2024-10-01 03:46:50|345.37|343.37|345.37|343.37|345.38|343.38|345.36|343.36|7
1727754420000|2024-10-01 03:47:00|345.36|343.36|345.44|343.44|345.48|343.48|345.36|343.36|17
1727754430000|2024-10-01 03:47:10|345.46|343.46|345.46|343.46|345.46|343.46|345.46|343.46|1
1727754440000|2024-10-01 03:47:20|345.47|343.47|345.51|343.51|345.51|343.51|345.44|343.44|15
1727754450000|2024-10-01 03:47:30|345.49|343.49|345.51|343.51|345.51|343.51|345.49|343.49|5
1727754460000|2024-10-01 03:47:40|345.49|343.49|345.37|343.37|345.49|343.49|345.37|343.37|14
1727754470000|2024-10-01 03:47:50|345.38|343.38|345.46|343.46|345.48|343.48|345.38|343.38|6
1727754480000|2024-10-01 03:48:00|345.47|343.47|345.57|343.57|345.57|343.57|345.47|343.47|8
1727754490000|2024-10-01 03:48:10|345.55|343.55|345.57|343.57|345.57|343.57|345.52|343.52|11
1727754500000|2024-10-01 03:48:20|345.58|343.58|345.51|343.51|345.58|343.58|345.49|343.49|14
1727754510000|2024-10-01 03:48:30|345.49|343.49|345.57|343.57|345.58|343.58|345.49|343.49|21
1727754520000|2024-10-01 03:48:40|345.59|343.59|345.52|343.52|345.62|343.62|345.52|343.52|7
1727754530000|2024-10-01 03:48:50|345.51|343.51|345.49|343.49|345.52|343.52|345.48|343.48|8
1727754540000|2024-10-01 03:49:00|345.48|343.48|345.47|343.47|345.48|343.48|345.47|343.47|2
1727754550000|2024-10-01 03:49:10|345.44|343.44|345.46|343.46|345.46|343.46|345.44|343.44|3
1727754560000|2024-10-01 03:49:20|345.44|343.44|345.37|343.37|345.44|343.44|345.37|343.37|14
1727754570000|2024-10-01 03:49:30|345.36|343.36|345.36|343.36|345.37|343.37|345.36|343.36|9
1727754580000|2024-10-01 03:49:40|345.37|343.37|345.46|343.46|345.46|343.46|345.37|343.37|12
1727754590000|2024-10-01 03:49:50|345.47|343.47|345.46|343.46|345.47|343.47|345.45|343.45|3
1727754600000|2024-10-01 03:50:00|345.45|343.45|345.55|343.55|345.55|343.55|345.45|343.45|12
1727754610000|2024-10-01 03:50:10|345.52|343.52|345.44|343.44|345.52|343.52|345.44|343.44|8
1727754620000|2024-10-01 03:50:20|345.45|343.45|345.42|343.42|345.46|343.46|345.42|343.42|8
1727754630000|2024-10-01 03:50:30|345.43|343.43|345.46|343.46|345.47|343.47|345.43|343.43|18
1727754640000|2024-10-01 03:50:40|345.45|343.45|345.38|343.38|345.45|343.45|345.38|343.38|14
1727754650000|2024-10-01 03:50:50|345.37|343.37|345.28|343.28|345.37|343.37|345.27|343.27|10
1727754660000|2024-10-01 03:51:00|345.27|343.27|345.19|343.19|345.27|343.27|345.17|343.17|9
1727754670000|2024-10-01 03:51:10|345.23|343.23|345.3|343.3|345.31|343.31|345.23|343.23|18
1727754680000|2024-10-01 03:51:20|345.29|343.29|345.22|343.22|345.29|343.29|345.2|343.2|9
1727754690000|2024-10-01 03:51:30|345.23|343.23|345.3|343.3|345.32|343.32|345.23|343.23|15
1727754700000|2024-10-01 03:51:40|345.28|343.28|345.26|343.26|345.32|343.32|345.26|343.26|15
1727754710000|2024-10-01 03:51:50|345.27|343.27|345.22|343.22|345.27|343.27|345.2|343.2|16
1727754720000|2024-10-01 03:52:00|345.21|343.21|345.23|343.23|345.23|343.23|345.18|343.18|14
1727754730000|2024-10-01 03:52:10|345.24|343.24|345.13|343.13|345.28|343.28|345.13|343.13|15
1727754740000|2024-10-01 03:52:20|345.11|343.11|345.2|343.2|345.22|343.22|345.11|343.11|15
1727754750000|2024-10-01 03:52:30|345.19|343.19|345.12|343.12|345.2|343.2|345.12|343.12|7
1727754760000|2024-10-01 03:52:40|345.06|343.06|345.08|343.08|345.1|343.1|345.06|343.06|14
1727754770000|2024-10-01 03:52:50|345.09|343.09|345.09|343.09|345.1|343.1|345.07|343.07|18
1727754780000|2024-10-01 03:53:00|345.08|343.08|345.11|343.11|345.11|343.11|345.08|343.08|13
1727754790000|2024-10-01 03:53:10|345.09|343.09|345.03|343.03|345.11|343.11|345.03|343.03|8
1727754800000|2024-10-01 03:53:20|345.04|343.04|345.01|343.01|345.04|343.04|345.01|343.01|4
1727754810000|2024-10-01 03:53:30|345.02|343.02|345.12|343.12|345.12|343.12|345|343|9
1727754820000|2024-10-01 03:53:40|345.13|343.13|345.1|343.1|345.14|343.14|345.1|343.1|10
1727754830000|2024-10-01 03:53:50|345.11|343.11|345.19|343.19|345.19|343.19|345.1|343.1|10
1727754840000|2024-10-01 03:54:00|345.2|343.2|345.18|343.18|345.2|343.2|345.16|343.16|6
1727754850000|2024-10-01 03:54:10|345.16|343.16|345.23|343.23|345.24|343.24|345.16|343.16|9
1727754860000|2024-10-01 03:54:20|345.22|343.22|345.18|343.18|345.23|343.23|345.17|343.17|9
1727754870000|2024-10-01 03:54:30|345.17|343.17|345.15|343.15|345.18|343.18|345.15|343.15|9
1727754880000|2024-10-01 03:54:40|345.16|343.16|345.15|343.15|345.16|343.16|345.14|343.14|9
1727754890000|2024-10-01 03:54:50|345.14|343.14|345.13|343.13|345.15|343.15|345.13|343.13|4
1727754900000|2024-10-01 03:55:00|345.1|343.1|345.11|343.11|345.11|343.11|345.09|343.09|6
1727754910000|2024-10-01 03:55:10|345.1|343.1|345.02|343.02|345.1|343.1|345.01|343.01|7
1727754920000|2024-10-01 03:55:20|345.01|343.01|345|343|345.02|343.02|344.99|342.99|11
1727754930000|2024-10-01 03:55:30|345.01|343.01|345.11|343.11|345.11|343.11|344.98|342.98|9
1727754940000|2024-10-01 03:55:40|345.12|343.12|345.1|343.1|345.14|343.14|345.08|343.08|10
1727754950000|2024-10-01 03:55:50|345.09|343.09|345.11|343.11|345.13|343.13|345.08|343.08|9
1727754960000|2024-10-01 03:56:00|345.1|343.1|345.09|343.09|345.13|343.13|345.09|343.09|9
1727754970000|2024-10-01 03:56:10|345.11|343.11|345.19|343.19|345.19|343.19|345.09|343.09|15
1727754980000|2024-10-01 03:56:20|345.17|343.17|345.23|343.23|345.23|343.23|345.17|343.17|13
1727754990000|2024-10-01 03:56:30|345.25|343.25|345.09|343.09|345.25|343.25|345.09|343.09|12
1727755000000|2024-10-01 03:56:40|345.08|343.08|345.11|343.11|345.13|343.13|345.08|343.08|7
1727755010000|2024-10-01 03:56:50|345.12|343.12|345.15|343.15|345.18|343.18|345.12|343.12|10
1727755020000|2024-10-01 03:57:00|345.16|343.16|345.23|343.23|345.23|343.23|345.16|343.16|13
1727755030000|2024-10-01 03:57:10|345.22|343.22|345.26|343.26|345.26|343.26|345.22|343.22|13
1727755040000|2024-10-01 03:57:20|345.3|343.3|345.42|343.42|345.42|343.42|345.3|343.3|11
1727755050000|2024-10-01 03:57:30|345.41|343.41|345.4|343.4|345.43|343.43|345.38|343.38|14
1727755060000|2024-10-01 03:57:40|345.41|343.41|345.36|343.36|345.41|343.41|345.36|343.36|6
1727755070000|2024-10-01 03:57:50|345.35|343.35|345.36|343.36|345.36|343.36|345.34|343.34|8
1727755080000|2024-10-01 03:58:00|345.37|343.37|345.5|343.5|345.52|343.52|345.37|343.37|12
1727755090000|2024-10-01 03:58:10|345.51|343.51|345.53|343.53|345.54|343.54|345.5|343.5|13
1727755100000|2024-10-01 03:58:20|345.55|343.55|345.53|343.53|345.55|343.55|345.53|343.53|5
1727755110000|2024-10-01 03:58:30|345.5|343.5|345.65|343.65|345.65|343.65|345.5|343.5|8
1727755120000|2024-10-01 03:58:40|345.63|343.63|345.59|343.59|345.64|343.64|345.59|343.59|7
1727755130000|2024-10-01 03:58:50|345.57|343.57|345.53|343.53|345.57|343.57|345.51|343.51|11
1727755140000|2024-10-01 03:59:00|345.52|343.52|345.54|343.54|345.54|343.54|345.49|343.49|7
1727755150000|2024-10-01 03:59:10|345.53|343.53|345.52|343.52|345.53|343.53|345.52|343.52|2
1727755160000|2024-10-01 03:59:20|345.51|343.51|345.55|343.55|345.55|343.55|345.51|343.51|5
1727755170000|2024-10-01 03:59:30|345.54|343.54|345.52|343.52|345.54|343.54|345.52|343.52|2
1727755180000|2024-10-01 03:59:40|345.54|343.54|345.5|343.5|345.54|343.54|345.5|343.5|4
1727755190000|2024-10-01 03:59:50|345.52|343.52|345.5|343.5|345.52|343.52|345.49|343.49|14
1727755200000|2024-10-01 04:00:00|345.56|343.56|345.2|343.2|345.57|343.57|345.1|343.1|18
1727755210000|2024-10-01 04:00:10|345.19|343.19|345.29|343.29|345.31|343.31|345.19|343.19|9
1727755220000|2024-10-01 04:00:20|345.21|343.21|345.28|343.28|345.28|343.28|345.2|343.2|17
1727755230000|2024-10-01 04:00:30|345.27|343.27|345.28|343.28|345.28|343.28|345.16|343.16|15
1727755240000|2024-10-01 04:00:40|345.29|343.29|345.31|343.31|345.31|343.31|345.29|343.29|3
1727755250000|2024-10-01 04:00:50|345.3|343.3|345.38|343.38|345.38|343.38|345.29|343.29|6
1727755260000|2024-10-01 04:01:00|345.37|343.37|345.33|343.33|345.38|343.38|345.3|343.3|14
1727755270000|2024-10-01 04:01:10|345.34|343.34|345.32|343.32|345.34|343.34|345.32|343.32|5
1727755290000|2024-10-01 04:01:30|345.31|343.31|345.31|343.31|345.31|343.31|345.3|343.3|5
1727755300000|2024-10-01 04:01:40|345.35|343.35|345.3|343.3|345.41|343.41|345.29|343.29|15
1727755310000|2024-10-01 04:01:50|345.31|343.31|345.31|343.31|345.33|343.33|345.3|343.3|6
1727755320000|2024-10-01 04:02:00|345.32|343.32|345.31|343.31|345.34|343.34|345.31|343.31|8
1727755330000|2024-10-01 04:02:10|345.32|343.32|345.34|343.34|345.34|343.34|345.32|343.32|2
1727755340000|2024-10-01 04:02:20|345.35|343.35|345.32|343.32|345.35|343.35|345.3|343.3|10
1727755350000|2024-10-01 04:02:30|345.31|343.31|345.24|343.24|345.32|343.32|345.24|343.24|11
1727755360000|2024-10-01 04:02:40|345.23|343.23|345.24|343.24|345.25|343.25|345.2|343.2|9
1727755370000|2024-10-01 04:02:50|345.23|343.23|345.16|343.16|345.23|343.23|345.16|343.16|18
1727755380000|2024-10-01 04:03:00|345.17|343.17|345.03|343.03|345.17|343.17|345.03|343.03|19
1727755390000|2024-10-01 04:03:10|345.04|343.04|345.02|343.02|345.04|343.04|344.92|342.92|16
1727755400000|2024-10-01 04:03:20|345.05|343.05|345.13|343.13|345.13|343.13|345.03|343.03|5
1727755410000|2024-10-01 04:03:30|345.15|343.15|345.2|343.2|345.21|343.21|345.15|343.15|5
1727755430000|2024-10-01 04:03:50|345.21|343.21|345.24|343.24|345.24|343.24|345.21|343.21|8
1727755440000|2024-10-01 04:04:00|345.25|343.25|345.39|343.39|345.39|343.39|345.25|343.25|20
1727755450000|2024-10-01 04:04:10|345.38|343.38|345.41|343.41|345.46|343.46|345.38|343.38|12
1727755460000|2024-10-01 04:04:20|345.39|343.39|345.37|343.37|345.39|343.39|345.37|343.37|3
1727755470000|2024-10-01 04:04:30|345.45|343.45|345.53|343.53|345.53|343.53|345.45|343.45|5
1727755490000|2024-10-01 04:04:50|345.57|343.57|345.57|343.57|345.57|343.57|345.57|343.57|1
1727755500000|2024-10-01 04:05:00|345.52|343.52|345.54|343.54|345.54|343.54|345.51|343.51|8
1727755520000|2024-10-01 04:05:20|345.52|343.52|345.46|343.46|345.52|343.52|345.43|343.43|7
1727755530000|2024-10-01 04:05:30|345.53|343.53|345.52|343.52|345.53|343.53|345.51|343.51|4
1727755540000|2024-10-01 04:05:40|345.51|343.51|345.51|343.51|345.53|343.53|345.5|343.5|7
1727755550000|2024-10-01 04:05:50|345.52|343.52|345.52|343.52|345.52|343.52|345.52|343.52|1
1727755570000|2024-10-01 04:06:10|345.53|343.53|345.71|343.71|345.72|343.72|345.53|343.53|11
1727755580000|2024-10-01 04:06:20|345.72|343.72|345.81|343.81|345.83|343.83|345.71|343.71|7
1727755590000|2024-10-01 04:06:30|345.83|343.83|345.83|343.83|345.83|343.83|345.83|343.83|1
1727755600000|2024-10-01 04:06:40|345.82|343.82|345.71|343.71|345.82|343.82|345.7|343.7|8
1727755610000|2024-10-01 04:06:50|345.72|343.72|345.83|343.83|345.84|343.84|345.71|343.71|18
1727755620000|2024-10-01 04:07:00|345.84|343.84|345.92|343.92|345.92|343.92|345.84|343.84|11
1727755630000|2024-10-01 04:07:10|345.93|343.93|345.88|343.88|345.94|343.94|345.87|343.87|15
1727755640000|2024-10-01 04:07:20|345.87|343.87|345.44|343.44|345.88|343.88|345.44|343.44|19
1727755650000|2024-10-01 04:07:30|345.43|343.43|345.25|343.25|345.43|343.43|345.23|343.23|12
1727755660000|2024-10-01 04:07:40|345.24|343.24|345.11|343.11|345.26|343.26|345.07|343.07|15
1727755670000|2024-10-01 04:07:50|345.12|343.12|345.09|343.09|345.13|343.13|345.08|343.08|22
1727755680000|2024-10-01 04:08:00|345.1|343.1|345.09|343.09|345.11|343.11|345|343|19
1727755690000|2024-10-01 04:08:10|345.1|343.1|345.09|343.09|345.1|343.1|345.06|343.06|8
1727755700000|2024-10-01 04:08:20|345.1|343.1|345.11|343.11|345.18|343.18|345.1|343.1|10
1727755710000|2024-10-01 04:08:30|345.1|343.1|345.09|343.09|345.1|343.1|345.08|343.08|5
1727755720000|2024-10-01 04:08:40|345.07|343.07|345.06|343.06|345.08|343.08|345.06|343.06|4
1727755730000|2024-10-01 04:08:50|345.05|343.05|344.99|342.99|345.05|343.05|344.95|342.95|12
1727755740000|2024-10-01 04:09:00|345|343|345.09|343.09|345.09|343.09|344.97|342.97|16
1727755750000|2024-10-01 04:09:10|345.1|343.1|344.97|342.97|345.18|343.18|344.97|342.97|15
1727755760000|2024-10-01 04:09:20|344.98|342.98|344.84|342.84|344.99|342.99|344.84|342.84|7
1727755770000|2024-10-01 04:09:30|344.81|342.81|344.82|342.82|344.82|342.82|344.8|342.8|4
1727755780000|2024-10-01 04:09:40|344.81|342.81|344.8|342.8|344.81|342.81|344.73|342.73|10
1727755790000|2024-10-01 04:09:50|344.81|342.81|344.81|342.81|344.82|342.82|344.8|342.8|5
1727755800000|2024-10-01 04:10:00|344.82|342.82|344.81|342.81|344.82|342.82|344.8|342.8|5
1727755810000|2024-10-01 04:10:10|344.79|342.79|344.76|342.76|344.79|342.79|344.7|342.7|15
1727755820000|2024-10-01 04:10:20|344.8|342.8|344.77|342.77|344.81|342.81|344.71|342.71|13
1727755830000|2024-10-01 04:10:30|344.76|342.76|344.64|342.64|344.77|342.77|344.61|342.61|11
1727755840000|2024-10-01 04:10:40|344.65|342.65|344.67|342.67|344.69|342.69|344.64|342.64|12
1727755850000|2024-10-01 04:10:50|344.68|342.68|344.68|342.68|344.7|342.7|344.66|342.66|9
1727755860000|2024-10-01 04:11:00|344.69|342.69|344.63|342.63|344.71|342.71|344.63|342.63|13
1727755870000|2024-10-01 04:11:10|344.64|342.64|344.7|342.7|344.74|342.74|344.63|342.63|9
1727755880000|2024-10-01 04:11:20|344.66|342.66|344.7|342.7|344.7|342.7|344.66|342.66|8
1727755890000|2024-10-01 04:11:30|344.69|342.69|344.71|342.71|344.73|342.73|344.69|342.69|10
1727755900000|2024-10-01 04:11:40|344.73|342.73|344.7|342.7|344.74|342.74|344.7|342.7|9
1727755910000|2024-10-01 04:11:50|344.71|342.71|344.77|342.77|344.77|342.77|344.67|342.67|18
1727755920000|2024-10-01 04:12:00|344.76|342.76|344.77|342.77|344.82|342.82|344.76|342.76|11
1727755930000|2024-10-01 04:12:10|344.78|342.78|344.8|342.8|344.8|342.8|344.7|342.7|16
1727755940000|2024-10-01 04:12:20|344.82|342.82|344.69|342.69|344.83|342.83|344.68|342.68|10
1727755950000|2024-10-01 04:12:30|344.7|342.7|344.74|342.74|344.8|342.8|344.7|342.7|16
1727755960000|2024-10-01 04:12:40|344.73|342.73|344.69|342.69|344.73|342.73|344.67|342.67|11
1727755970000|2024-10-01 04:12:50|344.71|342.71|344.68|342.68|344.72|342.72|344.68|342.68|8
1727755980000|2024-10-01 04:13:00|344.69|342.69|344.71|342.71|344.72|342.72|344.67|342.67|9
1727755990000|2024-10-01 04:13:10|344.69|342.69|344.62|342.62|344.69|342.69|344.61|342.61|11
1727756000000|2024-10-01 04:13:20|344.61|342.61|344.62|342.62|344.62|342.62|344.55|342.55|10
1727756010000|2024-10-01 04:13:30|344.63|342.63|344.63|342.63|344.66|342.66|344.6|342.6|17
1727756020000|2024-10-01 04:13:40|344.64|342.64|344.75|342.75|344.75|342.75|344.63|342.63|17
1727756030000|2024-10-01 04:13:50|344.73|342.73|344.73|342.73|344.73|342.73|344.71|342.71|5
1727756040000|2024-10-01 04:14:00|344.72|342.72|344.78|342.78|344.79|342.79|344.71|342.71|10
1727756050000|2024-10-01 04:14:10|344.79|342.79|344.88|342.88|344.88|342.88|344.79|342.79|12
1727756060000|2024-10-01 04:14:20|344.87|342.87|344.71|342.71|344.88|342.88|344.71|342.71|15
1727756070000|2024-10-01 04:14:30|344.72|342.72|344.72|342.72|344.74|342.74|344.71|342.71|14
1727756080000|2024-10-01 04:14:40|344.73|342.73|344.69|342.69|344.76|342.76|344.69|342.69|16
1727756090000|2024-10-01 04:14:50|344.7|342.7|344.71|342.71|344.72|342.72|344.7|342.7|4
1727756100000|2024-10-01 04:15:00|344.72|342.72|344.82|342.82|344.84|342.84|344.71|342.71|17
1727756110000|2024-10-01 04:15:10|344.83|342.83|344.87|342.87|344.88|342.88|344.82|342.82|14
1727756120000|2024-10-01 04:15:20|344.86|342.86|344.81|342.81|344.86|342.86|344.81|342.81|13
1727756130000|2024-10-01 04:15:30|344.79|342.79|344.81|342.81|344.81|342.81|344.75|342.75|11
1727756140000|2024-10-01 04:15:40|344.82|342.82|344.84|342.84|344.86|342.86|344.82|342.82|10
1727756150000|2024-10-01 04:15:50|344.87|342.87|344.9|342.9|344.9|342.9|344.87|342.87|2
1727756160000|2024-10-01 04:16:00|344.87|342.87|344.93|342.93|344.95|342.95|344.87|342.87|12
1727756170000|2024-10-01 04:16:10|344.94|342.94|344.83|342.83|344.94|342.94|344.83|342.83|17
1727756180000|2024-10-01 04:16:20|344.84|342.84|344.93|342.93|344.93|342.93|344.84|342.84|10
1727756190000|2024-10-01 04:16:30|344.91|342.91|344.94|342.94|344.98|342.98|344.91|342.91|11
1727756200000|2024-10-01 04:16:40|344.95|342.95|345.07|343.07|345.09|343.09|344.94|342.94|18
1727756210000|2024-10-01 04:16:50|345.06|343.06|345.07|343.07|345.08|343.08|345.06|343.06|4
1727756220000|2024-10-01 04:17:00|345.06|343.06|345|343|345.06|343.06|345|343|6
1727756230000|2024-10-01 04:17:10|345.01|343.01|344.98|342.98|345.01|343.01|344.98|342.98|5
1727756240000|2024-10-01 04:17:20|344.99|342.99|345.03|343.03|345.03|343.03|344.99|342.99|7
1727756250000|2024-10-01 04:17:30|345.02|343.02|345.02|343.02|345.03|343.03|345.02|343.02|5
1727756260000|2024-10-01 04:17:40|345.03|343.03|345.11|343.11|345.12|343.12|345.03|343.03|8
1727756270000|2024-10-01 04:17:50|345.12|343.12|345.12|343.12|345.13|343.13|345.11|343.11|9
1727756280000|2024-10-01 04:18:00|345.14|343.14|345.14|343.14|345.15|343.15|345.13|343.13|7
1727756290000|2024-10-01 04:18:10|345.15|343.15|345.05|343.05|345.15|343.15|345.05|343.05|6
1727756300000|2024-10-01 04:18:20|345.04|343.04|345.02|343.02|345.04|343.04|345.02|343.02|5
1727756310000|2024-10-01 04:18:30|345.03|343.03|345.05|343.05|345.11|343.11|345.02|343.02|19
1727756320000|2024-10-01 04:18:40|345.04|343.04|345.04|343.04|345.04|343.04|345.02|343.02|5
1727756330000|2024-10-01 04:18:50|345.05|343.05|345.11|343.11|345.11|343.11|345.05|343.05|10
1727756340000|2024-10-01 04:19:00|345.12|343.12|345.03|343.03|345.12|343.12|344.97|342.97|10
1727756350000|2024-10-01 04:19:10|345.04|343.04|345.12|343.12|345.12|343.12|345.04|343.04|3
1727756360000|2024-10-01 04:19:20|345.13|343.13|345.13|343.13|345.14|343.14|345.12|343.12|4
1727756370000|2024-10-01 04:19:30|345.14|343.14|345.33|343.33|345.36|343.36|345.14|343.14|14
1727756380000|2024-10-01 04:19:40|345.31|343.31|345.36|343.36|345.36|343.36|345.31|343.31|8
1727756390000|2024-10-01 04:19:50|345.35|343.35|345.42|343.42|345.43|343.43|345.35|343.35|9
1727756400000|2024-10-01 04:20:00|345.43|343.43|345.43|343.43|345.43|343.43|345.4|343.4|10
1727756410000|2024-10-01 04:20:10|345.42|343.42|345.29|343.29|345.42|343.42|345.29|343.29|13
1727756420000|2024-10-01 04:20:20|345.3|343.3|345.19|343.19|345.31|343.31|345.18|343.18|16
1727756430000|2024-10-01 04:20:30|345.18|343.18|345.1|343.1|345.18|343.18|345.1|343.1|5
1727756440000|2024-10-01 04:20:40|345.11|343.11|345.12|343.12|345.13|343.13|345.1|343.1|7
1727756450000|2024-10-01 04:20:50|345.09|343.09|345.06|343.06|345.1|343.1|345.04|343.04|8
1727756460000|2024-10-01 04:21:00|345.05|343.05|345.36|343.36|345.36|343.36|345.05|343.05|15
1727756470000|2024-10-01 04:21:10|345.37|343.37|345.2|343.2|345.37|343.37|345.2|343.2|7
1727756480000|2024-10-01 04:21:20|345.21|343.21|345.24|343.24|345.26|343.26|345.21|343.21|9
1727756490000|2024-10-01 04:21:30|345.22|343.22|345.21|343.21|345.22|343.22|345.18|343.18|15
1727756500000|2024-10-01 04:21:40|345.22|343.22|345.21|343.21|345.22|343.22|345.17|343.17|7
1727756510000|2024-10-01 04:21:50|345.19|343.19|345.15|343.15|345.19|343.19|345.13|343.13|21
1727756520000|2024-10-01 04:22:00|345.16|343.16|345.17|343.17|345.25|343.25|345.15|343.15|17
1727756530000|2024-10-01 04:22:10|345.15|343.15|345.25|343.25|345.25|343.25|345.15|343.15|18
1727756540000|2024-10-01 04:22:20|345.23|343.23|345.1|343.1|345.23|343.23|345.1|343.1|8
1727756550000|2024-10-01 04:22:30|345.09|343.09|345.11|343.11|345.14|343.14|345.09|343.09|12
1727756560000|2024-10-01 04:22:40|345.12|343.12|345.12|343.12|345.13|343.13|345.11|343.11|13
1727756570000|2024-10-01 04:22:50|345.13|343.13|345.15|343.15|345.17|343.17|345.13|343.13|10
1727756580000|2024-10-01 04:23:00|345.22|343.22|345.37|343.37|345.37|343.37|345.22|343.22|15
1727756590000|2024-10-01 04:23:10|345.38|343.38|345.42|343.42|345.42|343.42|345.38|343.38|5
1727756600000|2024-10-01 04:23:20|345.41|343.41|345.46|343.46|345.46|343.46|345.41|343.41|10
1727756610000|2024-10-01 04:23:30|345.45|343.45|345.41|343.41|345.45|343.45|345.41|343.41|9
1727756620000|2024-10-01 04:23:40|345.34|343.34|345.24|343.24|345.34|343.34|345.24|343.24|11
1727756630000|2024-10-01 04:23:50|345.25|343.25|345.31|343.31|345.31|343.31|345.25|343.25|10
1727756640000|2024-10-01 04:24:00|345.3|343.3|345.32|343.32|345.33|343.33|345.29|343.29|11
1727756650000|2024-10-01 04:24:10|345.31|343.31|345.29|343.29|345.33|343.33|345.28|343.28|11
1727756660000|2024-10-01 04:24:20|345.3|343.3|345.21|343.21|345.31|343.31|345.2|343.2|15
1727756670000|2024-10-01 04:24:30|345.22|343.22|345.23|343.23|345.23|343.23|345.22|343.22|2
1727756680000|2024-10-01 04:24:40|345.2|343.2|345.16|343.16|345.22|343.22|345.16|343.16|8
1727756690000|2024-10-01 04:24:50|345.18|343.18|345.22|343.22|345.22|343.22|345.17|343.17|7
1727756700000|2024-10-01 04:25:00|345.2|343.2|345.32|343.32|345.33|343.33|345.2|343.2|9
1727756710000|2024-10-01 04:25:10|345.33|343.33|345.39|343.39|345.39|343.39|345.32|343.32|8
1727756720000|2024-10-01 04:25:20|345.38|343.38|345.39|343.39|345.41|343.41|345.37|343.37|7
1727756730000|2024-10-01 04:25:30|345.4|343.4|345.58|343.58|345.6|343.6|345.4|343.4|9
1727756740000|2024-10-01 04:25:40|345.57|343.57|345.57|343.57|345.58|343.58|345.55|343.55|12
1727756750000|2024-10-01 04:25:50|345.55|343.55|345.45|343.45|345.56|343.56|345.45|343.45|11
1727756760000|2024-10-01 04:26:00|345.46|343.46|345.48|343.48|345.5|343.5|345.46|343.46|10
1727756770000|2024-10-01 04:26:10|345.5|343.5|345.57|343.57|345.71|343.71|345.46|343.46|16
1727756780000|2024-10-01 04:26:20|345.54|343.54|345.47|343.47|345.54|343.54|345.47|343.47|7
1727756790000|2024-10-01 04:26:30|345.46|343.46|345.45|343.45|345.46|343.46|345.45|343.45|2
1727756800000|2024-10-01 04:26:40|345.43|343.43|345.38|343.38|345.46|343.46|345.38|343.38|10
1727756810000|2024-10-01 04:26:50|345.36|343.36|345.36|343.36|345.36|343.36|345.35|343.35|5
1727756820000|2024-10-01 04:27:00|345.37|343.37|345.46|343.46|345.49|343.49|345.37|343.37|10
1727756830000|2024-10-01 04:27:10|345.47|343.47|345.47|343.47|345.52|343.52|345.47|343.47|8
1727756840000|2024-10-01 04:27:20|345.48|343.48|345.48|343.48|345.49|343.49|345.47|343.47|5
1727756850000|2024-10-01 04:27:30|345.47|343.47|345.4|343.4|345.47|343.47|345.38|343.38|5
1727756860000|2024-10-01 04:27:40|345.42|343.42|345.41|343.41|345.42|343.42|345.39|343.39|7
1727756870000|2024-10-01 04:27:50|345.42|343.42|345.49|343.49|345.49|343.49|345.42|343.42|7
1727756880000|2024-10-01 04:28:00|345.5|343.5|345.41|343.41|345.5|343.5|345.4|343.4|5
1727756890000|2024-10-01 04:28:10|345.42|343.42|345.45|343.45|345.46|343.46|345.38|343.38|15
1727756900000|2024-10-01 04:28:20|345.46|343.46|345.47|343.47|345.48|343.48|345.45|343.45|14
1727756910000|2024-10-01 04:28:30|345.46|343.46|345.47|343.47|345.48|343.48|345.39|343.39|11
1727756920000|2024-10-01 04:28:40|345.43|343.43|345.4|343.4|345.43|343.43|345.4|343.4|4
1727756930000|2024-10-01 04:28:50|345.42|343.42|345.45|343.45|345.45|343.45|345.39|343.39|5
1727756940000|2024-10-01 04:29:00|345.44|343.44|345.48|343.48|345.48|343.48|345.44|343.44|4
1727756950000|2024-10-01 04:29:10|345.47|343.47|345.47|343.47|345.48|343.48|345.47|343.47|5
1727756960000|2024-10-01 04:29:20|345.45|343.45|345.51|343.51|345.51|343.51|345.44|343.44|5
1727756970000|2024-10-01 04:29:30|345.52|343.52|345.53|343.53|345.54|343.54|345.51|343.51|15
1727756980000|2024-10-01 04:29:40|345.52|343.52|345.45|343.45|345.53|343.53|345.45|343.45|12
1727756990000|2024-10-01 04:29:50|345.46|343.46|345.52|343.52|345.52|343.52|345.46|343.46|3
1727757000000|2024-10-01 04:30:00|345.5|343.5|345.46|343.46|345.51|343.51|345.46|343.46|11
1727757010000|2024-10-01 04:30:10|345.44|343.44|345.47|343.47|345.52|343.52|345.43|343.43|18
1727757020000|2024-10-01 04:30:20|345.45|343.45|345.36|343.36|345.46|343.46|345.34|343.34|13
1727757030000|2024-10-01 04:30:30|345.37|343.37|345.38|343.38|345.38|343.38|345.35|343.35|10
1727757040000|2024-10-01 04:30:40|345.4|343.4|345.4|343.4|345.42|343.42|345.4|343.4|4
1727757050000|2024-10-01 04:30:50|345.41|343.41|345.39|343.39|345.41|343.41|345.38|343.38|6
1727757060000|2024-10-01 04:31:00|345.4|343.4|345.48|343.48|345.48|343.48|345.4|343.4|14
1727757070000|2024-10-01 04:31:10|345.47|343.47|345.5|343.5|345.53|343.53|345.47|343.47|5
1727757080000|2024-10-01 04:31:20|345.51|343.51|345.62|343.62|345.64|343.64|345.51|343.51|14
1727757090000|2024-10-01 04:31:30|345.61|343.61|345.62|343.62|345.62|343.62|345.61|343.61|2
1727757100000|2024-10-01 04:31:40|345.63|343.63|345.63|343.63|345.63|343.63|345.62|343.62|3
1727757110000|2024-10-01 04:31:50|345.65|343.65|345.62|343.62|345.65|343.65|345.62|343.62|6
1727757120000|2024-10-01 04:32:00|345.63|343.63|345.92|343.92|345.92|343.92|345.62|343.62|13
1727757130000|2024-10-01 04:32:10|345.91|343.91|345.85|343.85|345.92|343.92|345.85|343.85|13
1727757140000|2024-10-01 04:32:20|345.86|343.86|346.01|344.01|346.01|344.01|345.86|343.86|11
1727757150000|2024-10-01 04:32:30|346.02|344.02|345.99|343.99|346.02|344.02|345.92|343.92|13
1727757160000|2024-10-01 04:32:40|345.97|343.97|345.92|343.92|345.97|343.97|345.91|343.91|14
1727757170000|2024-10-01 04:32:50|345.96|343.96|345.84|343.84|345.96|343.96|345.84|343.84|8
1727757180000|2024-10-01 04:33:00|345.83|343.83|345.74|343.74|345.86|343.86|345.74|343.74|9
1727757190000|2024-10-01 04:33:10|345.73|343.73|345.59|343.59|345.73|343.73|345.58|343.58|13
1727757200000|2024-10-01 04:33:20|345.6|343.6|345.75|343.75|345.81|343.81|345.6|343.6|23
1727757210000|2024-10-01 04:33:30|345.81|343.81|345.94|343.94|345.95|343.95|345.81|343.81|21
1727757220000|2024-10-01 04:33:40|345.93|343.93|345.79|343.79|345.94|343.94|345.79|343.79|15
1727757230000|2024-10-01 04:33:50|345.8|343.8|345.82|343.82|345.83|343.83|345.78|343.78|19
1727757240000|2024-10-01 04:34:00|345.83|343.83|345.73|343.73|345.83|343.83|345.73|343.73|9
1727757250000|2024-10-01 04:34:10|345.79|343.79|345.66|343.66|345.8|343.8|345.58|343.58|17
1727757260000|2024-10-01 04:34:20|345.67|343.67|345.7|343.7|345.7|343.7|345.64|343.64|12
1727757270000|2024-10-01 04:34:30|345.71|343.71|345.7|343.7|345.71|343.71|345.69|343.69|9
1727757280000|2024-10-01 04:34:40|345.69|343.69|345.7|343.7|345.7|343.7|345.62|343.62|12
1727757290000|2024-10-01 04:34:50|345.71|343.71|345.71|343.71|345.73|343.73|345.68|343.68|7
1727757300000|2024-10-01 04:35:00|345.72|343.72|345.72|343.72|345.72|343.72|345.67|343.67|9
1727757310000|2024-10-01 04:35:10|345.73|343.73|345.85|343.85|345.91|343.91|345.73|343.73|9
1727757320000|2024-10-01 04:35:20|345.84|343.84|345.9|343.9|346|344|345.84|343.84|20
1727757330000|2024-10-01 04:35:30|345.89|343.89|345.95|343.95|345.96|343.96|345.85|343.85|10
1727757340000|2024-10-01 04:35:40|345.96|343.96|345.98|343.98|346|344|345.96|343.96|11
1727757350000|2024-10-01 04:35:50|345.97|343.97|345.99|343.99|346.01|344.01|345.97|343.97|10
1727757360000|2024-10-01 04:36:00|346|344|345.92|343.92|346.02|344.02|345.92|343.92|22
1727757370000|2024-10-01 04:36:10|345.91|343.91|346.04|344.04|346.04|344.04|345.88|343.88|13
1727757380000|2024-10-01 04:36:20|346.03|344.03|346|344|346.03|344.03|345.97|343.97|16
1727757390000|2024-10-01 04:36:30|345.99|343.99|345.89|343.89|346|344|345.88|343.88|9
1727757400000|2024-10-01 04:36:40|345.88|343.88|345.85|343.85|345.88|343.88|345.83|343.83|10
1727757410000|2024-10-01 04:36:50|345.86|343.86|345.9|343.9|345.91|343.91|345.8|343.8|8
1727757420000|2024-10-01 04:37:00|345.87|343.87|345.9|343.9|345.91|343.91|345.87|343.87|10
1727757430000|2024-10-01 04:37:10|345.91|343.91|345.9|343.9|345.92|343.92|345.89|343.89|9
1727757440000|2024-10-01 04:37:20|345.91|343.91|346.05|344.05|346.06|344.06|345.91|343.91|21
1727757450000|2024-10-01 04:37:30|346.06|344.06|346.1|344.1|346.13|344.13|346.06|344.06|8
1727757460000|2024-10-01 04:37:40|346.07|344.07|345.92|343.92|346.09|344.09|345.92|343.92|13
1727757470000|2024-10-01 04:37:50|345.91|343.91|345.91|343.91|345.91|343.91|345.84|343.84|11
1727757480000|2024-10-01 04:38:00|345.92|343.92|346.13|344.13|346.14|344.14|345.91|343.91|19
1727757490000|2024-10-01 04:38:10|346.1|344.1|346.08|344.08|346.11|344.11|346.06|344.06|11
1727757500000|2024-10-01 04:38:20|346.1|344.1|346.09|344.09|346.1|344.1|346.04|344.04|8
1727757510000|2024-10-01 04:38:30|346.08|344.08|346.16|344.16|346.23|344.23|346.08|344.08|19
1727757520000|2024-10-01 04:38:40|346.14|344.14|346.07|344.07|346.14|344.14|346.05|344.05|13
1727757530000|2024-10-01 04:38:50|346.08|344.08|346.14|344.14|346.14|344.14|346.06|344.06|11
1727757540000|2024-10-01 04:39:00|346.15|344.15|346.26|344.26|346.26|344.26|346.13|344.13|13
1727757550000|2024-10-01 04:39:10|346.23|344.23|346.22|344.22|346.28|344.28|346.22|344.22|11
1727757560000|2024-10-01 04:39:20|346.19|344.19|346.13|344.13|346.21|344.21|346.13|344.13|11
1727757570000|2024-10-01 04:39:30|346.12|344.12|346.09|344.09|346.14|344.14|346.09|344.09|6
1727757580000|2024-10-01 04:39:40|346.06|344.06|346.2|344.2|346.21|344.21|346.04|344.04|20
1727757590000|2024-10-01 04:39:50|346.17|344.17|346.14|344.14|346.17|344.17|346.12|344.12|7
1727757600000|2024-10-01 04:40:00|346.1|344.1|346.1|344.1|346.22|344.22|346.1|344.1|20
1727757610000|2024-10-01 04:40:10|346.05|344.05|345.93|343.93|346.05|344.05|345.92|343.92|18
1727757620000|2024-10-01 04:40:20|345.92|343.92|345.92|343.92|345.95|343.95|345.9|343.9|15
1727757630000|2024-10-01 04:40:30|345.9|343.9|345.99|343.99|345.99|343.99|345.88|343.88|14
1727757640000|2024-10-01 04:40:40|346|344|346.02|344.02|346.03|344.03|346|344|13
1727757650000|2024-10-01 04:40:50|346.04|344.04|345.91|343.91|346.07|344.07|345.9|343.9|21
1727757660000|2024-10-01 04:41:00|345.9|343.9|345.93|343.93|345.95|343.95|345.88|343.88|18
1727757670000|2024-10-01 04:41:10|345.94|343.94|345.96|343.96|345.97|343.97|345.93|343.93|16
1727757680000|2024-10-01 04:41:20|345.97|343.97|346.01|344.01|346.05|344.05|345.97|343.97|16
1727757690000|2024-10-01 04:41:30|346|344|345.92|343.92|346|344|345.92|343.92|7
1727757700000|2024-10-01 04:41:40|345.91|343.91|345.89|343.89|345.91|343.91|345.89|343.89|5
1727757710000|2024-10-01 04:41:50|345.9|343.9|345.87|343.87|345.9|343.9|345.87|343.87|10
1727757720000|2024-10-01 04:42:00|345.88|343.88|345.86|343.86|345.9|343.9|345.85|343.85|18
1727757730000|2024-10-01 04:42:10|345.85|343.85|345.78|343.78|345.86|343.86|345.75|343.75|16
1727757740000|2024-10-01 04:42:20|345.76|343.76|345.77|343.77|345.81|343.81|345.76|343.76|16
1727757750000|2024-10-01 04:42:30|345.76|343.76|345.79|343.79|345.82|343.82|345.75|343.75|20
1727757760000|2024-10-01 04:42:40|345.78|343.78|345.81|343.81|345.81|343.81|345.77|343.77|10
1727757770000|2024-10-01 04:42:50|345.82|343.82|345.79|343.79|345.82|343.82|345.78|343.78|16
1727757780000|2024-10-01 04:43:00|345.78|343.78|345.74|343.74|345.78|343.78|345.73|343.73|13
1727757790000|2024-10-01 04:43:10|345.75|343.75|345.72|343.72|345.75|343.75|345.72|343.72|2
1727757800000|2024-10-01 04:43:20|345.73|343.73|345.71|343.71|345.78|343.78|345.7|343.7|17
1727757810000|2024-10-01 04:43:30|345.72|343.72|345.75|343.75|345.75|343.75|345.71|343.71|9
1727757820000|2024-10-01 04:43:40|345.74|343.74|345.72|343.72|345.75|343.75|345.72|343.72|5
1727757830000|2024-10-01 04:43:50|345.7|343.7|345.68|343.68|345.7|343.7|345.68|343.68|7
1727757840000|2024-10-01 04:44:00|345.69|343.69|345.67|343.67|345.69|343.69|345.66|343.66|11
1727757850000|2024-10-01 04:44:10|345.68|343.68|345.67|343.67|345.69|343.69|345.66|343.66|10
1727757860000|2024-10-01 04:44:20|345.69|343.69|345.74|343.74|345.75|343.75|345.69|343.69|10
1727757870000|2024-10-01 04:44:30|345.75|343.75|345.8|343.8|345.81|343.81|345.74|343.74|13
1727757880000|2024-10-01 04:44:40|345.79|343.79|345.79|343.79|345.8|343.8|345.79|343.79|7
1727757890000|2024-10-01 04:44:50|345.8|343.8|345.82|343.82|345.83|343.83|345.8|343.8|6
1727757900000|2024-10-01 04:45:00|345.81|343.81|345.68|343.68|345.81|343.81|345.68|343.68|7
1727757910000|2024-10-01 04:45:10|345.67|343.67|345.5|343.5|345.67|343.67|345.5|343.5|5
1727757920000|2024-10-01 04:45:20|345.51|343.51|345.54|343.54|345.55|343.55|345.49|343.49|12
1727757930000|2024-10-01 04:45:30|345.53|343.53|345.53|343.53|345.53|343.53|345.52|343.52|5
1727757940000|2024-10-01 04:45:40|345.54|343.54|345.46|343.46|345.55|343.55|345.45|343.45|9
1727757950000|2024-10-01 04:45:50|345.47|343.47|345.47|343.47|345.48|343.48|345.45|343.45|8
1727757960000|2024-10-01 04:46:00|345.46|343.46|345.75|343.75|345.75|343.75|345.46|343.46|13
1727757970000|2024-10-01 04:46:10|345.73|343.73|345.75|343.75|345.75|343.75|345.73|343.73|9
1727757980000|2024-10-01 04:46:20|345.74|343.74|345.76|343.76|345.78|343.78|345.74|343.74|15
1727758000000|2024-10-01 04:46:40|345.75|343.75|345.74|343.74|345.75|343.75|345.74|343.74|2
1727758010000|2024-10-01 04:46:50|345.73|343.73|345.63|343.63|345.73|343.73|345.63|343.63|6
1727758020000|2024-10-01 04:47:00|345.64|343.64|345.65|343.65|345.67|343.67|345.64|343.64|6
1727758030000|2024-10-01 04:47:10|345.62|343.62|345.4|343.4|345.62|343.62|345.4|343.4|8
1727758040000|2024-10-01 04:47:20|345.41|343.41|345.34|343.34|345.41|343.41|345.32|343.32|8
1727758050000|2024-10-01 04:47:30|345.35|343.35|345.34|343.34|345.36|343.36|345.33|343.33|8
1727758060000|2024-10-01 04:47:40|345.35|343.35|345.36|343.36|345.36|343.36|345.35|343.35|2
1727758070000|2024-10-01 04:47:50|345.41|343.41|345.38|343.38|345.42|343.42|345.37|343.37|9
1727758080000|2024-10-01 04:48:00|345.39|343.39|345.41|343.41|345.42|343.42|345.36|343.36|13
1727758090000|2024-10-01 04:48:10|345.42|343.42|345.53|343.53|345.54|343.54|345.42|343.42|11
1727758100000|2024-10-01 04:48:20|345.54|343.54|345.6|343.6|345.63|343.63|345.54|343.54|16
1727758110000|2024-10-01 04:48:30|345.61|343.61|345.7|343.7|345.7|343.7|345.61|343.61|17
1727758120000|2024-10-01 04:48:40|345.69|343.69|345.66|343.66|345.7|343.7|345.65|343.65|11
1727758130000|2024-10-01 04:48:50|345.68|343.68|345.68|343.68|345.68|343.68|345.67|343.67|5
1727758140000|2024-10-01 04:49:00|345.67|343.67|345.69|343.69|345.73|343.73|345.65|343.65|16
1727758150000|2024-10-01 04:49:10|345.67|343.67|345.74|343.74|345.75|343.75|345.67|343.67|6
1727758160000|2024-10-01 04:49:20|345.73|343.73|345.74|343.74|345.74|343.74|345.71|343.71|9
1727758170000|2024-10-01 04:49:30|345.73|343.73|345.65|343.65|345.74|343.74|345.64|343.64|12
1727758180000|2024-10-01 04:49:40|345.64|343.64|345.55|343.55|345.65|343.65|345.54|343.54|17
1727758190000|2024-10-01 04:49:50|345.58|343.58|345.6|343.6|345.62|343.62|345.56|343.56|6
1727758200000|2024-10-01 04:50:00|345.57|343.57|345.56|343.56|345.61|343.61|345.54|343.54|15
1727758210000|2024-10-01 04:50:10|345.53|343.53|345.53|343.53|345.54|343.54|345.53|343.53|3
1727758220000|2024-10-01 04:50:20|345.54|343.54|345.62|343.62|345.64|343.64|345.54|343.54|6
1727758230000|2024-10-01 04:50:30|345.63|343.63|345.53|343.53|345.63|343.63|345.53|343.53|6
1727758240000|2024-10-01 04:50:40|345.54|343.54|345.55|343.55|345.55|343.55|345.52|343.52|5
1727758250000|2024-10-01 04:50:50|345.57|343.57|345.58|343.58|345.64|343.64|345.55|343.55|13
1727758260000|2024-10-01 04:51:00|345.57|343.57|345.42|343.42|345.57|343.57|345.42|343.42|14
1727758270000|2024-10-01 04:51:10|345.44|343.44|345.32|343.32|345.44|343.44|345.32|343.32|8
1727758280000|2024-10-01 04:51:20|345.33|343.33|345.38|343.38|345.38|343.38|345.32|343.32|15
1727758290000|2024-10-01 04:51:30|345.39|343.39|345.44|343.44|345.44|343.44|345.39|343.39|3
1727758300000|2024-10-01 04:51:40|345.43|343.43|345.43|343.43|345.44|343.44|345.42|343.42|9
1727758310000|2024-10-01 04:51:50|345.42|343.42|345.51|343.51|345.54|343.54|345.41|343.41|13
1727758320000|2024-10-01 04:52:00|345.52|343.52|345.7|343.7|345.73|343.73|345.52|343.52|17
1727758330000|2024-10-01 04:52:10|345.68|343.68|345.6|343.6|345.68|343.68|345.57|343.57|13
1727758340000|2024-10-01 04:52:20|345.63|343.63|345.54|343.54|345.64|343.64|345.53|343.53|10
1727758350000|2024-10-01 04:52:30|345.55|343.55|345.55|343.55|345.58|343.58|345.55|343.55|5
1727758360000|2024-10-01 04:52:40|345.53|343.53|345.55|343.55|345.55|343.55|345.53|343.53|9
1727758370000|2024-10-01 04:52:50|345.57|343.57|345.55|343.55|345.58|343.58|345.54|343.54|10
1727758380000|2024-10-01 04:53:00|345.56|343.56|345.69|343.69|345.7|343.7|345.56|343.56|8
1727758390000|2024-10-01 04:53:10|345.7|343.7|345.75|343.75|345.75|343.75|345.7|343.7|6
1727758400000|2024-10-01 04:53:20|345.76|343.76|345.76|343.76|345.76|343.76|345.75|343.75|9
1727758410000|2024-10-01 04:53:30|345.75|343.75|345.75|343.75|345.75|343.75|345.73|343.73|5
1727758420000|2024-10-01 04:53:40|345.76|343.76|345.76|343.76|345.78|343.78|345.76|343.76|8
1727758430000|2024-10-01 04:53:50|345.74|343.74|345.65|343.65|345.74|343.74|345.64|343.64|5
1727758440000|2024-10-01 04:54:00|345.63|343.63|345.61|343.61|345.63|343.63|345.54|343.54|13
1727758450000|2024-10-01 04:54:10|345.62|343.62|345.67|343.67|345.68|343.68|345.61|343.61|7
1727758460000|2024-10-01 04:54:20|345.68|343.68|345.72|343.72|345.72|343.72|345.66|343.66|19
1727758470000|2024-10-01 04:54:30|345.71|343.71|345.65|343.65|345.72|343.72|345.65|343.65|8
1727758480000|2024-10-01 04:54:40|345.66|343.66|345.65|343.65|345.66|343.66|345.64|343.64|12
1727758490000|2024-10-01 04:54:50|345.64|343.64|345.64|343.64|345.65|343.65|345.64|343.64|3
1727758500000|2024-10-01 04:55:00|345.63|343.63|345.6|343.6|345.65|343.65|345.6|343.6|8
1727758510000|2024-10-01 04:55:10|345.61|343.61|345.49|343.49|345.61|343.61|345.49|343.49|11
1727758520000|2024-10-01 04:55:20|345.5|343.5|345.52|343.52|345.53|343.53|345.5|343.5|11
1727758530000|2024-10-01 04:55:30|345.53|343.53|345.53|343.53|345.53|343.53|345.51|343.51|5
1727758540000|2024-10-01 04:55:40|345.55|343.55|345.67|343.67|345.69|343.69|345.55|343.55|6
1727758550000|2024-10-01 04:55:50|345.68|343.68|345.75|343.75|345.75|343.75|345.68|343.68|9
1727758560000|2024-10-01 04:56:00|345.74|343.74|345.73|343.73|345.75|343.75|345.7|343.7|8
1727758570000|2024-10-01 04:56:10|345.74|343.74|345.67|343.67|345.74|343.74|345.67|343.67|8
1727758580000|2024-10-01 04:56:20|345.66|343.66|345.64|343.64|345.66|343.66|345.61|343.61|15
1727758590000|2024-10-01 04:56:30|345.63|343.63|345.67|343.67|345.72|343.72|345.63|343.63|15
1727758600000|2024-10-01 04:56:40|345.66|343.66|345.65|343.65|345.67|343.67|345.64|343.64|19
1727758620000|2024-10-01 04:57:00|345.67|343.67|345.67|343.67|345.7|343.7|345.65|343.65|10
1727758630000|2024-10-01 04:57:10|345.68|343.68|345.68|343.68|345.71|343.71|345.65|343.65|15
1727758640000|2024-10-01 04:57:20|345.67|343.67|345.61|343.61|345.67|343.67|345.54|343.54|17
1727758650000|2024-10-01 04:57:30|345.6|343.6|345.6|343.6|345.61|343.61|345.6|343.6|9
1727758660000|2024-10-01 04:57:40|345.58|343.58|345.56|343.56|345.58|343.58|345.53|343.53|16
1727758670000|2024-10-01 04:57:50|345.55|343.55|345.51|343.51|345.57|343.57|345.51|343.51|12
1727758680000|2024-10-01 04:58:00|345.52|343.52|345.52|343.52|345.53|343.53|345.5|343.5|5
1727758690000|2024-10-01 04:58:10|345.5|343.5|345.52|343.52|345.53|343.53|345.5|343.5|11
1727758700000|2024-10-01 04:58:20|345.53|343.53|345.52|343.52|345.56|343.56|345.52|343.52|17
1727758710000|2024-10-01 04:58:30|345.53|343.53|345.54|343.54|345.54|343.54|345.5|343.5|15
1727758720000|2024-10-01 04:58:40|345.55|343.55|345.56|343.56|345.61|343.61|345.55|343.55|14
1727758730000|2024-10-01 04:58:50|345.57|343.57|345.59|343.59|345.59|343.59|345.57|343.57|13
1727758740000|2024-10-01 04:59:00|345.6|343.6|345.47|343.47|345.6|343.6|345.46|343.46|19
1727758750000|2024-10-01 04:59:10|345.48|343.48|345.5|343.5|345.51|343.51|345.47|343.47|8
1727758760000|2024-10-01 04:59:20|345.51|343.51|345.53|343.53|345.53|343.53|345.49|343.49|15
1727758770000|2024-10-01 04:59:30|345.54|343.54|345.57|343.57|345.58|343.58|345.52|343.52|16
1727758780000|2024-10-01 04:59:40|345.56|343.56|345.58|343.58|345.58|343.58|345.56|343.56|12
1727758790000|2024-10-01 04:59:50|345.57|343.57|345.52|343.52|345.59|343.59|345.52|343.52|7
1727758800000|2024-10-01 05:00:00|345.53|343.53|345.55|343.55|345.71|343.71|345.52|343.52|19
1727758810000|2024-10-01 05:00:10|345.57|343.57|345.62|343.62|345.62|343.62|345.56|343.56|11
1727758820000|2024-10-01 05:00:20|345.61|343.61|345.6|343.6|345.61|343.61|345.59|343.59|12
1727758830000|2024-10-01 05:00:30|345.59|343.59|345.51|343.51|345.59|343.59|345.51|343.51|11
1727758840000|2024-10-01 05:00:40|345.47|343.47|345.4|343.4|345.47|343.47|345.4|343.4|10
1727758850000|2024-10-01 05:00:50|345.39|343.39|345.34|343.34|345.39|343.39|345.32|343.32|17
1727758860000|2024-10-01 05:01:00|345.33|343.33|345.3|343.3|345.34|343.34|345.3|343.3|9
1727758870000|2024-10-01 05:01:10|345.32|343.32|345.32|343.32|345.36|343.36|345.28|343.28|17
1727758880000|2024-10-01 05:01:20|345.3|343.3|345.18|343.18|345.31|343.31|345.18|343.18|10
1727758890000|2024-10-01 05:01:30|345.16|343.16|345.15|343.15|345.16|343.16|345.14|343.14|6
1727758900000|2024-10-01 05:01:40|345.14|343.14|345.16|343.16|345.16|343.16|345.14|343.14|11
1727758910000|2024-10-01 05:01:50|345.15|343.15|345.11|343.11|345.15|343.15|345.11|343.11|9
1727758920000|2024-10-01 05:02:00|345.12|343.12|345.05|343.05|345.12|343.12|345.03|343.03|20
1727758930000|2024-10-01 05:02:10|345.03|343.03|345.01|343.01|345.05|343.05|344.99|342.99|16
1727758940000|2024-10-01 05:02:20|345.02|343.02|345.08|343.08|345.09|343.09|345.02|343.02|20
1727758950000|2024-10-01 05:02:30|345.05|343.05|344.9|342.9|345.07|343.07|344.9|342.9|9
1727758960000|2024-10-01 05:02:40|344.92|342.92|344.95|342.95|345|343|344.92|342.92|15
1727758970000|2024-10-01 05:02:50|344.96|342.96|344.94|342.94|344.97|342.97|344.91|342.91|16
1727758980000|2024-10-01 05:03:00|344.95|342.95|344.94|342.94|344.98|342.98|344.94|342.94|11
1727758990000|2024-10-01 05:03:10|344.93|342.93|344.92|342.92|344.94|342.94|344.9|342.9|8
1727759000000|2024-10-01 05:03:20|344.91|342.91|344.95|342.95|344.97|342.97|344.89|342.89|11
1727759010000|2024-10-01 05:03:30|344.96|342.96|344.91|342.91|344.97|342.97|344.91|342.91|11
1727759020000|2024-10-01 05:03:40|344.87|342.87|344.89|342.89|344.9|342.9|344.85|342.85|16
1727759030000|2024-10-01 05:03:50|344.9|342.9|344.94|342.94|344.94|342.94|344.89|342.89|13
1727759040000|2024-10-01 05:04:00|344.96|342.96|345.14|343.14|345.14|343.14|344.96|342.96|10
1727759050000|2024-10-01 05:04:10|345.15|343.15|345.19|343.19|345.19|343.19|345.15|343.15|12
1727759060000|2024-10-01 05:04:20|345.2|343.2|345.18|343.18|345.23|343.23|345.18|343.18|11
1727759070000|2024-10-01 05:04:30|345.17|343.17|345.11|343.11|345.17|343.17|345.11|343.11|9
1727759080000|2024-10-01 05:04:40|345.1|343.1|345.05|343.05|345.1|343.1|345.04|343.04|6
1727759090000|2024-10-01 05:04:50|345.06|343.06|345.05|343.05|345.06|343.06|345.04|343.04|7
1727759100000|2024-10-01 05:05:00|345.06|343.06|345.07|343.07|345.08|343.08|345.05|343.05|8
1727759110000|2024-10-01 05:05:10|345.06|343.06|345.03|343.03|345.06|343.06|345.02|343.02|10
1727759120000|2024-10-01 05:05:20|345.02|343.02|344.97|342.97|345.02|343.02|344.92|342.92|8
1727759130000|2024-10-01 05:05:30|344.98|342.98|345.01|343.01|345.04|343.04|344.97|342.97|17
1727759140000|2024-10-01 05:05:40|345|343|344.95|342.95|345|343|344.94|342.94|5
1727759150000|2024-10-01 05:05:50|344.94|342.94|344.84|342.84|344.94|342.94|344.84|342.84|7
1727759160000|2024-10-01 05:06:00|344.85|342.85|344.83|342.83|344.87|342.87|344.82|342.82|16
1727759170000|2024-10-01 05:06:10|344.84|342.84|344.78|342.78|344.87|342.87|344.76|342.76|10
1727759180000|2024-10-01 05:06:20|344.77|342.77|344.54|342.54|344.78|342.78|344.54|342.54|19
1727759190000|2024-10-01 05:06:30|344.55|342.55|344.58|342.58|344.58|342.58|344.55|342.55|7
1727759200000|2024-10-01 05:06:40|344.63|342.63|344.62|342.62|344.67|342.67|344.61|342.61|14
1727759210000|2024-10-01 05:06:50|344.63|342.63|344.62|342.62|344.65|342.65|344.62|342.62|12
1727759220000|2024-10-01 05:07:00|344.63|342.63|344.64|342.64|344.68|342.68|344.62|342.62|14
1727759230000|2024-10-01 05:07:10|344.65|342.65|344.61|342.61|344.65|342.65|344.6|342.6|10
1727759240000|2024-10-01 05:07:20|344.66|342.66|344.62|342.62|344.66|342.66|344.62|342.62|8
1727759250000|2024-10-01 05:07:30|344.65|342.65|344.62|342.62|344.65|342.65|344.62|342.62|10
1727759260000|2024-10-01 05:07:40|344.63|342.63|344.62|342.62|344.71|342.71|344.62|342.62|15
1727759270000|2024-10-01 05:07:50|344.64|342.64|344.71|342.71|344.71|342.71|344.64|342.64|9
1727759280000|2024-10-01 05:08:00|344.72|342.72|344.8|342.8|344.84|342.84|344.69|342.69|13
1727759290000|2024-10-01 05:08:10|344.84|342.84|344.86|342.86|344.86|342.86|344.84|342.84|5
1727759300000|2024-10-01 05:08:20|344.87|342.87|344.84|342.84|344.87|342.87|344.84|342.84|5
1727759310000|2024-10-01 05:08:30|344.82|342.82|344.74|342.74|344.84|342.84|344.73|342.73|16
1727759320000|2024-10-01 05:08:40|344.75|342.75|344.73|342.73|344.75|342.75|344.69|342.69|6
1727759330000|2024-10-01 05:08:50|344.71|342.71|344.68|342.68|344.71|342.71|344.66|342.66|6
1727759340000|2024-10-01 05:09:00|344.69|342.69|344.72|342.72|344.75|342.75|344.68|342.68|12
1727759350000|2024-10-01 05:09:10|344.73|342.73|344.72|342.72|344.73|342.73|344.71|342.71|5
1727759360000|2024-10-01 05:09:20|344.71|342.71|344.69|342.69|344.71|342.71|344.69|342.69|2
1727759370000|2024-10-01 05:09:30|344.68|342.68|344.63|342.63|344.69|342.69|344.63|342.63|11
1727759380000|2024-10-01 05:09:40|344.64|342.64|344.62|342.62|344.64|342.64|344.57|342.57|10
1727759390000|2024-10-01 05:09:50|344.61|342.61|344.64|342.64|344.68|342.68|344.59|342.59|10
1727759400000|2024-10-01 05:10:00|344.63|342.63|344.64|342.64|344.67|342.67|344.62|342.62|14
1727759410000|2024-10-01 05:10:10|344.65|342.65|344.63|342.63|344.68|342.68|344.63|342.63|9
1727759420000|2024-10-01 05:10:20|344.62|342.62|344.49|342.49|344.63|342.63|344.49|342.49|13
1727759430000|2024-10-01 05:10:30|344.48|342.48|344.53|342.53|344.54|342.54|344.48|342.48|14
1727759440000|2024-10-01 05:10:40|344.54|342.54|344.55|342.55|344.57|342.57|344.53|342.53|8
1727759450000|2024-10-01 05:10:50|344.54|342.54|344.51|342.51|344.54|342.54|344.49|342.49|6
1727759460000|2024-10-01 05:11:00|344.5|342.5|344.57|342.57|344.57|342.57|344.5|342.5|6
1727759470000|2024-10-01 05:11:10|344.58|342.58|344.61|342.61|344.65|342.65|344.58|342.58|9
1727759480000|2024-10-01 05:11:20|344.6|342.6|344.52|342.52|344.6|342.6|344.51|342.51|9
1727759490000|2024-10-01 05:11:30|344.53|342.53|344.65|342.65|344.65|342.65|344.53|342.53|10
1727759500000|2024-10-01 05:11:40|344.66|342.66|344.66|342.66|344.66|342.66|344.65|342.65|3
1727759510000|2024-10-01 05:11:50|344.67|342.67|344.75|342.75|344.75|342.75|344.67|342.67|8
1727759520000|2024-10-01 05:12:00|344.88|342.88|344.84|342.84|344.88|342.88|344.83|342.83|10
1727759530000|2024-10-01 05:12:10|344.83|342.83|344.8|342.8|344.84|342.84|344.8|342.8|4
1727759540000|2024-10-01 05:12:20|344.79|342.79|344.74|342.74|344.79|342.79|344.73|342.73|5
1727759550000|2024-10-01 05:12:30|344.73|342.73|344.75|342.75|344.76|342.76|344.73|342.73|9
1727759560000|2024-10-01 05:12:40|344.73|342.73|344.75|342.75|344.75|342.75|344.73|342.73|7
1727759570000|2024-10-01 05:12:50|344.74|342.74|344.67|342.67|344.74|342.74|344.67|342.67|5
1727759580000|2024-10-01 05:13:00|344.68|342.68|344.64|342.64|344.74|342.74|344.64|342.64|13
1727759590000|2024-10-01 05:13:10|344.63|342.63|344.63|342.63|344.63|342.63|344.63|342.63|1
1727759600000|2024-10-01 05:13:20|344.62|342.62|344.61|342.61|344.62|342.62|344.61|342.61|2
1727759610000|2024-10-01 05:13:30|344.59|342.59|344.57|342.57|344.6|342.6|344.57|342.57|4
1727759620000|2024-10-01 05:13:40|344.53|342.53|344.43|342.43|344.53|342.53|344.43|342.43|5
1727759630000|2024-10-01 05:13:50|344.4|342.4|344.3|342.3|344.4|342.4|344.28|342.28|8
1727759640000|2024-10-01 05:14:00|344.29|342.29|344.37|342.37|344.39|342.39|344.29|342.29|11
1727759650000|2024-10-01 05:14:10|344.38|342.38|344.44|342.44|344.46|342.46|344.38|342.38|11
1727759660000|2024-10-01 05:14:20|344.45|342.45|344.34|342.34|344.45|342.45|344.31|342.31|11
1727759670000|2024-10-01 05:14:30|344.35|342.35|344.37|342.37|344.38|342.38|344.34|342.34|14
1727759680000|2024-10-01 05:14:40|344.36|342.36|344.18|342.18|344.36|342.36|344.16|342.16|18
1727759690000|2024-10-01 05:14:50|344.19|342.19|344.24|342.24|344.24|342.24|344.18|342.18|15
1727759700000|2024-10-01 05:15:00|344.27|342.27|344.36|342.36|344.38|342.38|344.27|342.27|16
1727759710000|2024-10-01 05:15:10|344.37|342.37|344.53|342.53|344.54|342.54|344.37|342.37|14
1727759720000|2024-10-01 05:15:20|344.58|342.58|344.66|342.66|344.66|342.66|344.58|342.58|8
1727759730000|2024-10-01 05:15:30|344.67|342.67|344.66|342.66|344.69|342.69|344.65|342.65|11
1727759740000|2024-10-01 05:15:40|344.64|342.64|344.64|342.64|344.66|342.66|344.64|342.64|17
1727759750000|2024-10-01 05:15:50|344.65|342.65|344.63|342.63|344.65|342.65|344.59|342.59|10
1727759760000|2024-10-01 05:16:00|344.61|342.61|344.65|342.65|344.67|342.67|344.61|342.61|9
1727759770000|2024-10-01 05:16:10|344.66|342.66|344.76|342.76|344.86|342.86|344.66|342.66|16
1727759780000|2024-10-01 05:16:20|344.77|342.77|344.76|342.76|344.77|342.77|344.74|342.74|11
1727759790000|2024-10-01 05:16:30|344.75|342.75|344.75|342.75|344.76|342.76|344.74|342.74|5
1727759820000|2024-10-01 05:17:00|344.84|342.84|344.83|342.83|344.84|342.84|344.8|342.8|15
1727759830000|2024-10-01 05:17:10|344.85|342.85|344.71|342.71|344.85|342.85|344.71|342.71|13
1727759840000|2024-10-01 05:17:20|344.68|342.68|344.68|342.68|344.71|342.71|344.66|342.66|13
1727759850000|2024-10-01 05:17:30|344.72|342.72|344.84|342.84|344.85|342.85|344.72|342.72|15
1727759860000|2024-10-01 05:17:40|344.82|342.82|344.71|342.71|344.85|342.85|344.71|342.71|10
1727759870000|2024-10-01 05:17:50|344.72|342.72|344.71|342.71|344.72|342.72|344.7|342.7|4
1727759880000|2024-10-01 05:18:00|344.72|342.72|344.77|342.77|344.78|342.78|344.71|342.71|11
1727759890000|2024-10-01 05:18:10|344.73|342.73|344.73|342.73|344.77|342.77|344.72|342.72|13
1727759900000|2024-10-01 05:18:20|344.71|342.71|344.71|342.71|344.71|342.71|344.71|342.71|1
1727759910000|2024-10-01 05:18:30|344.69|342.69|344.68|342.68|344.72|342.72|344.6|342.6|18
1727759920000|2024-10-01 05:18:40|344.69|342.69|344.77|342.77|344.77|342.77|344.65|342.65|15
1727759930000|2024-10-01 05:18:50|344.76|342.76|344.65|342.65|344.76|342.76|344.65|342.65|12
1727759940000|2024-10-01 05:19:00|344.63|342.63|344.58|342.58|344.66|342.66|344.57|342.57|9
1727759950000|2024-10-01 05:19:10|344.59|342.59|344.66|342.66|344.68|342.68|344.59|342.59|15
1727759960000|2024-10-01 05:19:20|344.67|342.67|344.59|342.59|344.67|342.67|344.59|342.59|4
1727759970000|2024-10-01 05:19:30|344.57|342.57|344.62|342.62|344.62|342.62|344.57|342.57|6
1727759980000|2024-10-01 05:19:40|344.63|342.63|344.62|342.62|344.63|342.63|344.62|342.62|2
1727759990000|2024-10-01 05:19:50|344.63|342.63|344.62|342.62|344.65|342.65|344.62|342.62|5
1727760000000|2024-10-01 05:20:00|344.6|342.6|344.59|342.59|344.6|342.6|344.57|342.57|17
1727760010000|2024-10-01 05:20:10|344.6|342.6|344.73|342.73|344.73|342.73|344.59|342.59|14
1727760020000|2024-10-01 05:20:20|344.72|342.72|344.76|342.76|344.78|342.78|344.72|342.72|9
1727760030000|2024-10-01 05:20:30|344.77|342.77|344.8|342.8|344.82|342.82|344.77|342.77|12
1727760040000|2024-10-01 05:20:40|344.79|342.79|344.71|342.71|344.8|342.8|344.71|342.71|9
1727760050000|2024-10-01 05:20:50|344.7|342.7|344.72|342.72|344.73|342.73|344.7|342.7|8
1727760060000|2024-10-01 05:21:00|344.73|342.73|344.73|342.73|344.75|342.75|344.7|342.7|11
1727760070000|2024-10-01 05:21:10|344.7|342.7|344.78|342.78|344.78|342.78|344.7|342.7|14
1727760080000|2024-10-01 05:21:20|344.79|342.79|344.83|342.83|344.83|342.83|344.78|342.78|13
1727760090000|2024-10-01 05:21:30|344.86|342.86|344.87|342.87|344.88|342.88|344.86|342.86|6
1727760100000|2024-10-01 05:21:40|344.88|342.88|344.91|342.91|344.91|342.91|344.88|342.88|14
1727760120000|2024-10-01 05:22:00|344.9|342.9|344.88|342.88|344.9|342.9|344.78|342.78|19
1727760130000|2024-10-01 05:22:10|344.89|342.89|344.79|342.79|344.91|342.91|344.79|342.79|23
1727760140000|2024-10-01 05:22:20|344.78|342.78|344.75|342.75|344.8|342.8|344.75|342.75|7
1727760150000|2024-10-01 05:22:30|344.74|342.74|344.74|342.74|344.77|342.77|344.69|342.69|13
1727760160000|2024-10-01 05:22:40|344.75|342.75|344.7|342.7|344.75|342.75|344.7|342.7|9
1727760170000|2024-10-01 05:22:50|344.71|342.71|344.69|342.69|344.72|342.72|344.69|342.69|5
1727760180000|2024-10-01 05:23:00|344.7|342.7|344.7|342.7|344.72|342.72|344.7|342.7|3
1727760190000|2024-10-01 05:23:10|344.71|342.71|344.7|342.7|344.71|342.71|344.69|342.69|4
1727760200000|2024-10-01 05:23:20|344.69|342.69|344.72|342.72|344.73|342.73|344.69|342.69|10
1727760210000|2024-10-01 05:23:30|344.74|342.74|344.79|342.79|344.81|342.81|344.74|342.74|6
1727760220000|2024-10-01 05:23:40|344.8|342.8|344.81|342.81|344.82|342.82|344.8|342.8|6
1727760230000|2024-10-01 05:23:50|344.82|342.82|344.79|342.79|344.82|342.82|344.79|342.79|3
1727760240000|2024-10-01 05:24:00|344.8|342.8|344.81|342.81|344.81|342.81|344.8|342.8|2
1727760250000|2024-10-01 05:24:10|344.82|342.82|344.81|342.81|344.82|342.82|344.81|342.81|2
1727760260000|2024-10-01 05:24:20|344.82|342.82|344.94|342.94|344.94|342.94|344.82|342.82|5
1727760270000|2024-10-01 05:24:30|344.96|342.96|344.94|342.94|344.97|342.97|344.94|342.94|8
1727760280000|2024-10-01 05:24:40|344.98|342.98|344.98|342.98|344.98|342.98|344.93|342.93|5
1727760290000|2024-10-01 05:24:50|345|343|345.02|343.02|345.03|343.03|344.99|342.99|10
1727760300000|2024-10-01 05:25:00|345.03|343.03|345.02|343.02|345.04|343.04|345|343|11
1727760310000|2024-10-01 05:25:10|345.01|343.01|345.1|343.1|345.1|343.1|345.01|343.01|5
1727760320000|2024-10-01 05:25:20|345.09|343.09|345.09|343.09|345.11|343.11|345.08|343.08|8
1727760330000|2024-10-01 05:25:30|345.1|343.1|344.99|342.99|345.1|343.1|344.98|342.98|14
1727760340000|2024-10-01 05:25:40|345|343|344.95|342.95|345|343|344.93|342.93|14
1727760350000|2024-10-01 05:25:50|344.99|342.99|344.92|342.92|344.99|342.99|344.92|342.92|3
1727760360000|2024-10-01 05:26:00|344.94|342.94|344.94|342.94|344.94|342.94|344.93|342.93|5
1727760370000|2024-10-01 05:26:10|344.93|342.93|344.98|342.98|344.98|342.98|344.93|342.93|6
1727760380000|2024-10-01 05:26:20|344.97|342.97|344.93|342.93|344.98|342.98|344.93|342.93|5
1727760390000|2024-10-01 05:26:30|344.95|342.95|344.95|342.95|344.95|342.95|344.95|342.95|1
1727760400000|2024-10-01 05:26:40|344.96|342.96|345.01|343.01|345.02|343.02|344.96|342.96|9
1727760410000|2024-10-01 05:26:50|345.02|343.02|344.98|342.98|345.02|343.02|344.98|342.98|13
1727760420000|2024-10-01 05:27:00|344.99|342.99|344.89|342.89|344.99|342.99|344.89|342.89|8
1727760430000|2024-10-01 05:27:10|344.9|342.9|344.9|342.9|344.92|342.92|344.9|342.9|6
1727760440000|2024-10-01 05:27:20|344.83|342.83|344.85|342.85|344.85|342.85|344.83|342.83|3
1727760450000|2024-10-01 05:27:30|344.89|342.89|344.87|342.87|344.92|342.92|344.87|342.87|8
1727760460000|2024-10-01 05:27:40|344.9|342.9|344.86|342.86|344.91|342.91|344.82|342.82|10
1727760470000|2024-10-01 05:27:50|344.87|342.87|344.89|342.89|344.9|342.9|344.87|342.87|5
1727760480000|2024-10-01 05:28:00|344.9|342.9|344.86|342.86|344.9|342.9|344.86|342.86|5
1727760490000|2024-10-01 05:28:10|344.9|342.9|344.91|342.91|344.91|342.91|344.9|342.9|2
1727760500000|2024-10-01 05:28:20|344.9|342.9|344.89|342.89|344.9|342.9|344.89|342.89|2
1727760510000|2024-10-01 05:28:30|344.9|342.9|344.89|342.89|344.9|342.9|344.89|342.89|2
1727760530000|2024-10-01 05:28:50|344.83|342.83|344.83|342.83|344.83|342.83|344.83|342.83|1
1727760540000|2024-10-01 05:29:00|344.84|342.84|344.89|342.89|344.89|342.89|344.84|342.84|6
1727760550000|2024-10-01 05:29:10|344.87|342.87|344.85|342.85|344.87|342.87|344.85|342.85|2
1727760560000|2024-10-01 05:29:20|344.86|342.86|344.98|342.98|344.99|342.99|344.86|342.86|9
1727760570000|2024-10-01 05:29:30|344.99|342.99|344.96|342.96|345|343|344.96|342.96|4
1727760580000|2024-10-01 05:29:40|344.97|342.97|344.97|342.97|344.98|342.98|344.97|342.97|3
1727760590000|2024-10-01 05:29:50|344.98|342.98|344.99|342.99|345|343|344.97|342.97|5
1727760600000|2024-10-01 05:30:00|345|343|345.02|343.02|345.02|343.02|344.97|342.97|8
1727760610000|2024-10-01 05:30:10|345.01|343.01|344.92|342.92|345.01|343.01|344.92|342.92|4
1727760620000|2024-10-01 05:30:20|344.93|342.93|344.83|342.83|344.95|342.95|344.78|342.78|16
1727760630000|2024-10-01 05:30:30|344.82|342.82|344.85|342.85|344.87|342.87|344.82|342.82|10
1727760640000|2024-10-01 05:30:40|344.83|342.83|344.77|342.77|344.83|342.83|344.76|342.76|5
1727760650000|2024-10-01 05:30:50|344.75|342.75|344.69|342.69|344.75|342.75|344.68|342.68|16
1727760660000|2024-10-01 05:31:00|344.7|342.7|344.69|342.69|344.71|342.71|344.68|342.68|12
1727760670000|2024-10-01 05:31:10|344.7|342.7|344.76|342.76|344.77|342.77|344.69|342.69|11
1727760680000|2024-10-01 05:31:20|344.75|342.75|344.9|342.9|344.91|342.91|344.75|342.75|12
1727760690000|2024-10-01 05:31:30|344.91|342.91|344.87|342.87|344.93|342.93|344.86|342.86|18
1727760700000|2024-10-01 05:31:40|344.89|342.89|344.82|342.82|344.91|342.91|344.82|342.82|10
1727760710000|2024-10-01 05:31:50|344.83|342.83|344.83|342.83|344.83|342.83|344.82|342.82|3
1727760720000|2024-10-01 05:32:00|344.84|342.84|344.92|342.92|344.92|342.92|344.79|342.79|13
1727760730000|2024-10-01 05:32:10|344.93|342.93|344.92|342.92|344.94|342.94|344.92|342.92|8
1727760740000|2024-10-01 05:32:20|344.9|342.9|344.84|342.84|344.9|342.9|344.83|342.83|8
1727760750000|2024-10-01 05:32:30|344.85|342.85|345.01|343.01|345.02|343.02|344.85|342.85|17
1727760760000|2024-10-01 05:32:40|345|343|344.97|342.97|345.01|343.01|344.97|342.97|6
1727760770000|2024-10-01 05:32:50|344.98|342.98|344.95|342.95|344.98|342.98|344.92|342.92|8
1727760780000|2024-10-01 05:33:00|344.94|342.94|345.05|343.05|345.06|343.06|344.94|342.94|11
1727760800000|2024-10-01 05:33:20|345.04|343.04|345.02|343.02|345.05|343.05|345.01|343.01|11
1727760810000|2024-10-01 05:33:30|345.03|343.03|345.14|343.14|345.17|343.17|345.03|343.03|14
1727760820000|2024-10-01 05:33:40|345.13|343.13|345.13|343.13|345.14|343.14|345.11|343.11|8
1727760830000|2024-10-01 05:33:50|345.12|343.12|345.18|343.18|345.18|343.18|345.12|343.12|13
1727760840000|2024-10-01 05:34:00|345.21|343.21|345.13|343.13|345.23|343.23|345.13|343.13|13
1727760850000|2024-10-01 05:34:10|345.14|343.14|345.14|343.14|345.17|343.17|345.12|343.12|16
1727760860000|2024-10-01 05:34:20|345.13|343.13|345.18|343.18|345.18|343.18|345.13|343.13|12
1727760870000|2024-10-01 05:34:30|345.19|343.19|345.18|343.18|345.21|343.21|345.16|343.16|13
1727760880000|2024-10-01 05:34:40|345.17|343.17|345.08|343.08|345.18|343.18|345.08|343.08|7
1727760890000|2024-10-01 05:34:50|345.09|343.09|345.07|343.07|345.09|343.09|345.07|343.07|11
1727760900000|2024-10-01 05:35:00|345.08|343.08|345.12|343.12|345.14|343.14|345.06|343.06|15
1727760910000|2024-10-01 05:35:10|345.11|343.11|345.12|343.12|345.13|343.13|345.11|343.11|6
1727760920000|2024-10-01 05:35:20|345.14|343.14|345.14|343.14|345.16|343.16|345.13|343.13|6
1727760930000|2024-10-01 05:35:30|345.13|343.13|345.07|343.07|345.13|343.13|345.06|343.06|6
1727760940000|2024-10-01 05:35:40|345.05|343.05|345|343|345.05|343.05|345|343|4
1727760950000|2024-10-01 05:35:50|345.01|343.01|345.04|343.04|345.04|343.04|345|343|6
1727760960000|2024-10-01 05:36:00|345.05|343.05|345.16|343.16|345.16|343.16|345.05|343.05|20
1727760970000|2024-10-01 05:36:10|345.15|343.15|345.11|343.11|345.16|343.16|345.11|343.11|11
1727760980000|2024-10-01 05:36:20|345.1|343.1|345.21|343.21|345.21|343.21|345.1|343.1|9
1727760990000|2024-10-01 05:36:30|345.2|343.2|345.19|343.19|345.24|343.24|345.19|343.19|10
1727761000000|2024-10-01 05:36:40|345.16|343.16|345.05|343.05|345.16|343.16|345.02|343.02|10
1727761010000|2024-10-01 05:36:50|345.06|343.06|345|343|345.07|343.07|345|343|9
1727761020000|2024-10-01 05:37:00|344.99|342.99|344.94|342.94|344.99|342.99|344.94|342.94|4
1727761030000|2024-10-01 05:37:10|344.91|342.91|344.96|342.96|344.97|342.97|344.91|342.91|7
1727761040000|2024-10-01 05:37:20|344.95|342.95|344.96|342.96|344.96|342.96|344.95|342.95|2
1727761050000|2024-10-01 05:37:30|344.95|342.95|344.94|342.94|344.95|342.95|344.93|342.93|5
1727761060000|2024-10-01 05:37:40|344.93|342.93|344.95|342.95|344.97|342.97|344.92|342.92|12
1727761070000|2024-10-01 05:37:50|344.97|342.97|345.03|343.03|345.03|343.03|344.97|342.97|10
1727761080000|2024-10-01 05:38:00|345.05|343.05|345.04|343.04|345.05|343.05|345.04|343.04|2
1727761090000|2024-10-01 05:38:10|345.05|343.05|345.03|343.03|345.06|343.06|345.03|343.03|4
1727761100000|2024-10-01 05:38:20|345.05|343.05|345.03|343.03|345.07|343.07|345.03|343.03|10
1727761110000|2024-10-01 05:38:30|345.02|343.02|344.97|342.97|345.02|343.02|344.96|342.96|7
1727761120000|2024-10-01 05:38:40|344.95|342.95|344.96|342.96|344.98|342.98|344.93|342.93|6
1727761130000|2024-10-01 05:38:50|344.94|342.94|344.93|342.93|344.95|342.95|344.93|342.93|3
1727761140000|2024-10-01 05:39:00|344.95|342.95|344.95|342.95|344.95|342.95|344.93|342.93|5
1727761150000|2024-10-01 05:39:10|344.93|342.93|344.92|342.92|344.95|342.95|344.92|342.92|15
1727761160000|2024-10-01 05:39:20|344.87|342.87|344.86|342.86|344.88|342.88|344.86|342.86|3
1727761170000|2024-10-01 05:39:30|344.88|342.88|344.87|342.87|344.88|342.88|344.87|342.87|2
1727761180000|2024-10-01 05:39:40|344.86|342.86|344.84|342.84|344.86|342.86|344.82|342.82|12
1727761190000|2024-10-01 05:39:50|344.85|342.85|344.86|342.86|344.86|342.86|344.84|342.84|10
1727761200000|2024-10-01 05:40:00|344.85|342.85|344.85|342.85|344.85|342.85|344.84|342.84|5
1727761210000|2024-10-01 05:40:10|344.84|342.84|344.83|342.83|344.86|342.86|344.83|342.83|8
1727761220000|2024-10-01 05:40:20|344.85|342.85|344.83|342.83|344.85|342.85|344.83|342.83|2
1727761230000|2024-10-01 05:40:30|344.84|342.84|344.84|342.84|344.85|342.85|344.83|342.83|8
1727761240000|2024-10-01 05:40:40|344.85|342.85|344.9|342.9|344.92|342.92|344.83|342.83|14
1727761250000|2024-10-01 05:40:50|344.91|342.91|344.95|342.95|344.95|342.95|344.91|342.91|5
1727761260000|2024-10-01 05:41:00|344.94|342.94|344.92|342.92|344.97|342.97|344.9|342.9|8
1727761270000|2024-10-01 05:41:10|344.91|342.91|344.86|342.86|344.91|342.91|344.86|342.86|6
1727761280000|2024-10-01 05:41:20|344.87|342.87|344.85|342.85|344.87|342.87|344.84|342.84|6
1727761290000|2024-10-01 05:41:30|344.83|342.83|344.81|342.81|344.83|342.83|344.81|342.81|4
1727761310000|2024-10-01 05:41:50|344.8|342.8|344.86|342.86|344.86|342.86|344.8|342.8|6
1727761320000|2024-10-01 05:42:00|344.85|342.85|344.84|342.84|344.86|342.86|344.83|342.83|5
1727761330000|2024-10-01 05:42:10|344.85|342.85|344.9|342.9|344.91|342.91|344.84|342.84|10
1727761340000|2024-10-01 05:42:20|344.91|342.91|344.83|342.83|344.96|342.96|344.83|342.83|15
1727761350000|2024-10-01 05:42:30|344.84|342.84|344.86|342.86|344.87|342.87|344.83|342.83|14
1727761360000|2024-10-01 05:42:40|344.88|342.88|344.85|342.85|344.89|342.89|344.85|342.85|4
1727761370000|2024-10-01 05:42:50|344.87|342.87|344.86|342.86|344.87|342.87|344.86|342.86|4
1727761380000|2024-10-01 05:43:00|344.93|342.93|344.89|342.89|344.94|342.94|344.89|342.89|10
1727761390000|2024-10-01 05:43:10|344.88|342.88|344.87|342.87|344.89|342.89|344.87|342.87|5
1727761400000|2024-10-01 05:43:20|344.89|342.89|344.88|342.88|344.89|342.89|344.88|342.88|2
1727761410000|2024-10-01 05:43:30|344.89|342.89|344.87|342.87|344.89|342.89|344.87|342.87|3
1727761420000|2024-10-01 05:43:40|344.85|342.85|344.86|342.86|344.86|342.86|344.85|342.85|2
1727761430000|2024-10-01 05:43:50|344.87|342.87|344.78|342.78|344.87|342.87|344.77|342.77|7
1727761440000|2024-10-01 05:44:00|344.79|342.79|344.76|342.76|344.79|342.79|344.76|342.76|11
1727761450000|2024-10-01 05:44:10|344.78|342.78|344.78|342.78|344.78|342.78|344.76|342.76|3
1727761470000|2024-10-01 05:44:30|344.76|342.76|344.74|342.74|344.76|342.76|344.74|342.74|4
1727761480000|2024-10-01 05:44:40|344.75|342.75|344.75|342.75|344.75|342.75|344.74|342.74|5
1727761490000|2024-10-01 05:44:50|344.74|342.74|344.74|342.74|344.74|342.74|344.72|342.72|8
1727761500000|2024-10-01 05:45:00|344.73|342.73|344.67|342.67|344.74|342.74|344.67|342.67|13
1727761510000|2024-10-01 05:45:10|344.66|342.66|344.67|342.67|344.67|342.67|344.66|342.66|6
1727761520000|2024-10-01 05:45:20|344.68|342.68|344.69|342.69|344.7|342.7|344.68|342.68|10
1727761530000|2024-10-01 05:45:30|344.68|342.68|344.62|342.62|344.68|342.68|344.62|342.62|7
1727761540000|2024-10-01 05:45:40|344.61|342.61|344.73|342.73|344.73|342.73|344.58|342.58|14
1727761550000|2024-10-01 05:45:50|344.75|342.75|344.77|342.77|344.78|342.78|344.75|342.75|4
1727761560000|2024-10-01 05:46:00|344.78|342.78|344.82|342.82|344.84|342.84|344.78|342.78|8
1727761570000|2024-10-01 05:46:10|344.83|342.83|344.85|342.85|344.85|342.85|344.82|342.82|13
1727761580000|2024-10-01 05:46:20|344.84|342.84|345.03|343.03|345.04|343.04|344.83|342.83|17
1727761590000|2024-10-01 05:46:30|345.04|343.04|345.04|343.04|345.04|343.04|345.03|343.03|9
1727761610000|2024-10-01 05:46:50|345.07|343.07|345.15|343.15|345.16|343.16|345.07|343.07|6
1727761620000|2024-10-01 05:47:00|345.11|343.11|345.03|343.03|345.11|343.11|345.02|343.02|10
1727761630000|2024-10-01 05:47:10|345.01|343.01|345.04|343.04|345.04|343.04|345.01|343.01|5
1727761640000|2024-10-01 05:47:20|345.03|343.03|345.02|343.02|345.04|343.04|345.02|343.02|14
1727761650000|2024-10-01 05:47:30|345.03|343.03|345.01|343.01|345.04|343.04|345.01|343.01|4
1727761660000|2024-10-01 05:47:40|345|343|345|343|345|343|344.98|342.98|5
1727761670000|2024-10-01 05:47:50|345.01|343.01|345.01|343.01|345.01|343.01|345.01|343.01|1
1727761680000|2024-10-01 05:48:00|345.02|343.02|345.02|343.02|345.05|343.05|345.01|343.01|9
1727761690000|2024-10-01 05:48:10|345.03|343.03|345.02|343.02|345.03|343.03|345.02|343.02|4
1727761700000|2024-10-01 05:48:20|345.03|343.03|345.02|343.02|345.06|343.06|345.02|343.02|8
1727761710000|2024-10-01 05:48:30|345.03|343.03|345.04|343.04|345.04|343.04|345.02|343.02|12
1727761720000|2024-10-01 05:48:40|345.02|343.02|345.01|343.01|345.04|343.04|345.01|343.01|6
1727761730000|2024-10-01 05:48:50|345.02|343.02|345.02|343.02|345.02|343.02|345.01|343.01|5
1727761740000|2024-10-01 05:49:00|345.01|343.01|344.91|342.91|345.01|343.01|344.91|342.91|7
1727761750000|2024-10-01 05:49:10|344.89|342.89|344.87|342.87|344.89|342.89|344.87|342.87|4
1727761760000|2024-10-01 05:49:20|344.88|342.88|345.03|343.03|345.08|343.08|344.88|342.88|14
1727761770000|2024-10-01 05:49:30|345.04|343.04|344.99|342.99|345.04|343.04|344.99|342.99|4
1727761790000|2024-10-01 05:49:50|345.03|343.03|345.04|343.04|345.04|343.04|345.02|343.02|9
1727761800000|2024-10-01 05:50:00|345.03|343.03|345.01|343.01|345.03|343.03|344.99|342.99|11
1727761810000|2024-10-01 05:50:10|344.97|342.97|344.97|342.97|344.97|342.97|344.96|342.96|3
1727761820000|2024-10-01 05:50:20|344.98|342.98|344.97|342.97|344.98|342.98|344.97|342.97|2
1727761830000|2024-10-01 05:50:30|344.98|342.98|344.97|342.97|344.98|342.98|344.97|342.97|2
1727761850000|2024-10-01 05:50:50|344.98|342.98|344.97|342.97|344.98|342.98|344.97|342.97|2
1727761860000|2024-10-01 05:51:00|344.98|342.98|344.97|342.97|345.01|343.01|344.97|342.97|5
1727761870000|2024-10-01 05:51:10|344.95|342.95|344.97|342.97|344.97|342.97|344.95|342.95|3
1727761880000|2024-10-01 05:51:20|344.99|342.99|345.06|343.06|345.07|343.07|344.99|342.99|11
1727761890000|2024-10-01 05:51:30|345.07|343.07|345.15|343.15|345.15|343.15|345.07|343.07|11
1727761900000|2024-10-01 05:51:40|345.17|343.17|345.14|343.14|345.17|343.17|345.14|343.14|4
1727761920000|2024-10-01 05:52:00|345.15|343.15|345.18|343.18|345.19|343.19|345.15|343.15|4
1727761930000|2024-10-01 05:52:10|345.19|343.19|345.14|343.14|345.19|343.19|345.12|343.12|8
1727761940000|2024-10-01 05:52:20|345.16|343.16|345.13|343.13|345.18|343.18|345.13|343.13|6
1727761950000|2024-10-01 05:52:30|345.15|343.15|345.14|343.14|345.15|343.15|345.14|343.14|2
1727761960000|2024-10-01 05:52:40|345.13|343.13|345.08|343.08|345.13|343.13|345.08|343.08|6
1727761970000|2024-10-01 05:52:50|345.09|343.09|345.17|343.17|345.17|343.17|345.08|343.08|9
1727761980000|2024-10-01 05:53:00|345.2|343.2|345.18|343.18|345.2|343.2|345.18|343.18|2
1727761990000|2024-10-01 05:53:10|345.14|343.14|345.14|343.14|345.17|343.17|345.14|343.14|7
1727762000000|2024-10-01 05:53:20|345.13|343.13|345.06|343.06|345.15|343.15|345.04|343.04|10
1727762010000|2024-10-01 05:53:30|345.07|343.07|345.06|343.06|345.07|343.07|345.06|343.06|4
1727762020000|2024-10-01 05:53:40|345.05|343.05|344.99|342.99|345.05|343.05|344.99|342.99|11
1727762030000|2024-10-01 05:53:50|344.98|342.98|344.99|342.99|344.99|342.99|344.98|342.98|2
1727762040000|2024-10-01 05:54:00|345.03|343.03|345.04|343.04|345.05|343.05|345.01|343.01|5
1727762050000|2024-10-01 05:54:10|345.02|343.02|344.91|342.91|345.02|343.02|344.9|342.9|14
1727762060000|2024-10-01 05:54:20|344.9|342.9|344.83|342.83|344.91|342.91|344.83|342.83|16
1727762070000|2024-10-01 05:54:30|344.82|342.82|344.85|342.85|344.88|342.88|344.82|342.82|9
1727762080000|2024-10-01 05:54:40|344.86|342.86|344.86|342.86|344.87|342.87|344.85|342.85|15
1727762090000|2024-10-01 05:54:50|344.85|342.85|344.9|342.9|344.92|342.92|344.85|342.85|18
1727762100000|2024-10-01 05:55:00|344.91|342.91|344.93|342.93|344.95|342.95|344.91|342.91|17
1727762110000|2024-10-01 05:55:10|344.95|342.95|345.05|343.05|345.07|343.07|344.95|342.95|16
1727762120000|2024-10-01 05:55:20|345.06|343.06|345.05|343.05|345.07|343.07|345.05|343.05|8
1727762130000|2024-10-01 05:55:30|345.06|343.06|344.99|342.99|345.06|343.06|344.98|342.98|13
1727762140000|2024-10-01 05:55:40|344.98|342.98|344.97|342.97|344.99|342.99|344.97|342.97|12
1727762150000|2024-10-01 05:55:50|344.98|342.98|344.97|342.97|345|343|344.97|342.97|10
1727762160000|2024-10-01 05:56:00|344.98|342.98|344.92|342.92|344.98|342.98|344.89|342.89|15
1727762170000|2024-10-01 05:56:10|344.93|342.93|344.93|342.93|344.93|342.93|344.93|342.93|1
1727762180000|2024-10-01 05:56:20|344.94|342.94|344.92|342.92|344.94|342.94|344.92|342.92|3
1727762190000|2024-10-01 05:56:30|344.93|342.93|344.98|342.98|344.98|342.98|344.93|342.93|5
1727762200000|2024-10-01 05:56:40|345.01|343.01|344.98|342.98|345.04|343.04|344.98|342.98|16
1727762210000|2024-10-01 05:56:50|344.99|342.99|344.97|342.97|344.99|342.99|344.96|342.96|4
1727762220000|2024-10-01 05:57:00|344.98|342.98|345|343|345|343|344.98|342.98|3
1727762230000|2024-10-01 05:57:10|345.01|343.01|345.02|343.02|345.02|343.02|345|343|18
1727762240000|2024-10-01 05:57:20|345|343|345.06|343.06|345.09|343.09|345|343|12
1727762250000|2024-10-01 05:57:30|345.07|343.07|345.44|343.44|345.45|343.45|345.07|343.07|14
1727762260000|2024-10-01 05:57:40|345.45|343.45|345.55|343.55|345.55|343.55|345.45|343.45|6
1727762270000|2024-10-01 05:57:50|345.57|343.57|345.64|343.64|345.66|343.66|345.56|343.56|7
1727762280000|2024-10-01 05:58:00|345.55|343.55|345.54|343.54|345.57|343.57|345.53|343.53|10
1727762290000|2024-10-01 05:58:10|345.55|343.55|345.58|343.58|345.59|343.59|345.53|343.53|10
1727762300000|2024-10-01 05:58:20|345.59|343.59|345.65|343.65|345.66|343.66|345.58|343.58|7
1727762330000|2024-10-01 05:58:50|345.64|343.64|345.65|343.65|345.65|343.65|345.64|343.64|2
1727762340000|2024-10-01 05:59:00|345.63|343.63|345.64|343.64|345.65|343.65|345.63|343.63|4
1727762350000|2024-10-01 05:59:10|345.63|343.63|345.62|343.62|345.63|343.63|345.61|343.61|6
1727762370000|2024-10-01 05:59:30|345.63|343.63|345.64|343.64|345.64|343.64|345.63|343.63|2
1727762380000|2024-10-01 05:59:40|345.65|343.65|345.65|343.65|345.66|343.66|345.64|343.64|5
1727762390000|2024-10-01 05:59:50|345.66|343.66|345.74|343.74|345.74|343.74|345.66|343.66|3
1727762400000|2024-10-01 06:00:00|345.75|343.75|345.6|343.6|345.76|343.76|345.59|343.59|9
1727762410000|2024-10-01 06:00:10|345.64|343.64|345.72|343.72|345.72|343.72|345.63|343.63|12
1727762420000|2024-10-01 06:00:20|345.73|343.73|345.73|343.73|345.73|343.73|345.73|343.73|1
1727762430000|2024-10-01 06:00:30|345.75|343.75|345.75|343.75|345.75|343.75|345.74|343.74|3
1727762440000|2024-10-01 06:00:40|345.74|343.74|345.74|343.74|345.74|343.74|345.73|343.73|3
1727762450000|2024-10-01 06:00:50|345.73|343.73|345.73|343.73|345.74|343.74|345.72|343.72|5
1727762460000|2024-10-01 06:01:00|345.72|343.72|345.63|343.63|345.72|343.72|345.63|343.63|8
1727762470000|2024-10-01 06:01:10|345.64|343.64|345.64|343.64|345.64|343.64|345.63|343.63|3
1727762480000|2024-10-01 06:01:20|345.63|343.63|345.73|343.73|345.73|343.73|345.63|343.63|8
1727762490000|2024-10-01 06:01:30|345.76|343.76|345.75|343.75|345.81|343.81|345.75|343.75|9
1727762500000|2024-10-01 06:01:40|345.79|343.79|345.78|343.78|345.79|343.79|345.75|343.75|4
1727762510000|2024-10-01 06:01:50|345.79|343.79|345.77|343.77|345.86|343.86|345.76|343.76|13
1727762530000|2024-10-01 06:02:10|345.78|343.78|345.75|343.75|345.79|343.79|345.72|343.72|11
1727762540000|2024-10-01 06:02:20|345.77|343.77|346.34|344.34|346.34|344.34|345.77|343.77|16
1727762550000|2024-10-01 06:02:30|346.36|344.36|346.35|344.35|346.36|344.36|346.35|344.35|2
1727762560000|2024-10-01 06:02:40|346.32|344.32|346.24|344.24|346.32|344.32|346.24|344.24|8
1727762570000|2024-10-01 06:02:50|346.25|344.25|346.24|344.24|346.25|344.25|346.24|344.24|2
1727762580000|2024-10-01 06:03:00|346.25|344.25|346.24|344.24|346.25|344.25|346.24|344.24|8
1727762590000|2024-10-01 06:03:10|346.3|344.3|346.25|344.25|346.33|344.33|346.25|344.25|10
1727762600000|2024-10-01 06:03:20|346.26|344.26|346.18|344.18|346.26|344.26|346.16|344.16|7
1727762610000|2024-10-01 06:03:30|346.17|344.17|345.8|343.8|346.18|344.18|345.8|343.8|8
1727762620000|2024-10-01 06:03:40|345.78|343.78|345.87|343.87|345.88|343.88|345.78|343.78|8
1727762630000|2024-10-01 06:03:50|345.88|343.88|346.13|344.13|346.13|344.13|345.88|343.88|8
1727762640000|2024-10-01 06:04:00|346.16|344.16|346.35|344.35|346.35|344.35|346.14|344.14|14
1727762650000|2024-10-01 06:04:10|346.34|344.34|346.33|344.33|346.35|344.35|346.3|344.3|8
1727762660000|2024-10-01 06:04:20|346.34|344.34|346.34|344.34|346.35|344.35|346.32|344.32|6
1727762670000|2024-10-01 06:04:30|346.32|344.32|346.32|344.32|346.34|344.34|346.31|344.31|8
1727762680000|2024-10-01 06:04:40|346.31|344.31|346.32|344.32|346.32|344.32|346.31|344.31|4
1727762690000|2024-10-01 06:04:50|346.34|344.34|346.35|344.35|346.36|344.36|346.34|344.34|4
1727762700000|2024-10-01 06:05:00|346.36|344.36|346.38|344.38|346.39|344.39|346.36|344.36|5
1727762710000|2024-10-01 06:05:10|346.36|344.36|346.23|344.23|346.36|344.36|346.23|344.23|8
1727762720000|2024-10-01 06:05:20|346.24|344.24|346.21|344.21|346.24|344.24|346.21|344.21|3
1727762730000|2024-10-01 06:05:30|346.23|344.23|346.21|344.21|346.23|344.23|346.2|344.2|9
1727762740000|2024-10-01 06:05:40|346.22|344.22|346.31|344.31|346.31|344.31|346.22|344.22|5
1727762760000|2024-10-01 06:06:00|346.34|344.34|346.34|344.34|346.34|344.34|346.33|344.33|3
1727762770000|2024-10-01 06:06:10|346.33|344.33|346.38|344.38|346.39|344.39|346.32|344.32|8
1727762780000|2024-10-01 06:06:20|346.41|344.41|346.39|344.39|346.41|344.41|346.39|344.39|2
1727762790000|2024-10-01 06:06:30|346.4|344.4|346.4|344.4|346.4|344.4|346.4|344.4|1
1727762800000|2024-10-01 06:06:40|346.41|344.41|346.46|344.46|346.46|344.46|346.41|344.41|3
1727762810000|2024-10-01 06:06:50|346.48|344.48|346.48|344.48|346.49|344.49|346.48|344.48|3
1727762820000|2024-10-01 06:07:00|346.54|344.54|346.68|344.68|346.72|344.72|346.54|344.54|16
1727762830000|2024-10-01 06:07:10|346.69|344.69|346.68|344.68|346.69|344.69|346.67|344.67|6
1727762840000|2024-10-01 06:07:20|346.69|344.69|346.65|344.65|346.69|344.69|346.65|344.65|8
1727762850000|2024-10-01 06:07:30|346.66|344.66|346.68|344.68|346.68|344.68|346.55|344.55|15
1727762860000|2024-10-01 06:07:40|346.67|344.67|346.56|344.56|346.67|344.67|346.55|344.55|8
1727762870000|2024-10-01 06:07:50|346.57|344.57|346.73|344.73|346.73|344.73|346.57|344.57|8
1727762880000|2024-10-01 06:08:00|346.72|344.72|346.73|344.73|346.74|344.74|346.72|344.72|8
1727762890000|2024-10-01 06:08:10|346.72|344.72|346.74|344.74|346.74|344.74|346.71|344.71|4
1727762900000|2024-10-01 06:08:20|346.75|344.75|346.75|344.75|346.75|344.75|346.73|344.73|4
1727762910000|2024-10-01 06:08:30|346.76|344.76|346.75|344.75|346.78|344.78|346.74|344.74|7
1727762920000|2024-10-01 06:08:40|346.74|344.74|346.59|344.59|346.75|344.75|346.59|344.59|11
1727762930000|2024-10-01 06:08:50|346.56|344.56|346.65|344.65|346.67|344.67|346.56|344.56|9
1727762940000|2024-10-01 06:09:00|346.67|344.67|346.71|344.71|346.72|344.72|346.67|344.67|6
1727762950000|2024-10-01 06:09:10|346.72|344.72|346.72|344.72|346.73|344.73|346.72|344.72|3
1727762960000|2024-10-01 06:09:20|346.74|344.74|346.68|344.68|346.74|344.74|346.68|344.68|6
1727762970000|2024-10-01 06:09:30|346.69|344.69|346.59|344.59|346.69|344.69|346.59|344.59|8
1727762980000|2024-10-01 06:09:40|346.57|344.57|346.56|344.56|346.57|344.57|346.56|344.56|2
1727762990000|2024-10-01 06:09:50|346.54|344.54|346.46|344.46|346.54|344.54|346.45|344.45|9
1727763000000|2024-10-01 06:10:00|346.47|344.47|346.36|344.36|346.47|344.47|346.36|344.36|6
1727763010000|2024-10-01 06:10:10|346.37|344.37|346.38|344.38|346.41|344.41|346.36|344.36|6
1727763020000|2024-10-01 06:10:20|346.37|344.37|346.34|344.34|346.38|344.38|346.34|344.34|8
1727763030000|2024-10-01 06:10:30|346.36|344.36|346.35|344.35|346.36|344.36|346.34|344.34|4
1727763040000|2024-10-01 06:10:40|346.34|344.34|346.35|344.35|346.35|344.35|346.32|344.32|10
1727763050000|2024-10-01 06:10:50|346.37|344.37|346.35|344.35|346.37|344.37|346.35|344.35|3
1727763060000|2024-10-01 06:11:00|346.34|344.34|346.33|344.33|346.34|344.34|346.33|344.33|2
1727763070000|2024-10-01 06:11:10|346.34|344.34|346.34|344.34|346.34|344.34|346.33|344.33|5
1727763080000|2024-10-01 06:11:20|346.35|344.35|346.39|344.39|346.4|344.4|346.35|344.35|5
1727763090000|2024-10-01 06:11:30|346.38|344.38|346.38|344.38|346.39|344.39|346.36|344.36|6
1727763100000|2024-10-01 06:11:40|346.37|344.37|346.38|344.38|346.38|344.38|346.37|344.37|8
1727763110000|2024-10-01 06:11:50|346.37|344.37|346.32|344.32|346.38|344.38|346.31|344.31|6
1727763120000|2024-10-01 06:12:00|346.31|344.31|346.31|344.31|346.31|344.31|346.31|344.31|1
1727763130000|2024-10-01 06:12:10|346.32|344.32|346.39|344.39|346.39|344.39|346.32|344.32|6
1727763140000|2024-10-01 06:12:20|346.38|344.38|346.38|344.38|346.41|344.41|346.34|344.34|10
1727763150000|2024-10-01 06:12:30|346.39|344.39|346.54|344.54|346.54|344.54|346.39|344.39|9
1727763160000|2024-10-01 06:12:40|346.53|344.53|346.52|344.52|346.53|344.53|346.52|344.52|4
1727763170000|2024-10-01 06:12:50|346.51|344.51|346.48|344.48|346.51|344.51|346.46|344.46|9
1727763180000|2024-10-01 06:13:00|346.47|344.47|346.45|344.45|346.47|344.47|346.44|344.44|7
1727763190000|2024-10-01 06:13:10|346.44|344.44|346.41|344.41|346.44|344.44|346.4|344.4|9
1727763200000|2024-10-01 06:13:20|346.42|344.42|346.46|344.46|346.46|344.46|346.42|344.42|4
1727763210000|2024-10-01 06:13:30|346.45|344.45|346.4|344.4|346.45|344.45|346.4|344.4|9
1727763220000|2024-10-01 06:13:40|346.41|344.41|346.42|344.42|346.43|344.43|346.41|344.41|6
1727763230000|2024-10-01 06:13:50|346.41|344.41|346.38|344.38|346.41|344.41|346.35|344.35|7
1727763250000|2024-10-01 06:14:10|346.39|344.39|346.43|344.43|346.44|344.44|346.38|344.38|8
1727763260000|2024-10-01 06:14:20|346.42|344.42|346.43|344.43|346.43|344.43|346.42|344.42|4
1727763270000|2024-10-01 06:14:30|346.42|344.42|346.41|344.41|346.43|344.43|346.41|344.41|5
1727763280000|2024-10-01 06:14:40|346.4|344.4|346.43|344.43|346.43|344.43|346.39|344.39|7
1727763290000|2024-10-01 06:14:50|346.42|344.42|346.44|344.44|346.44|344.44|346.42|344.42|7
1727763300000|2024-10-01 06:15:00|346.43|344.43|346.54|344.54|346.54|344.54|346.42|344.42|20
1727763310000|2024-10-01 06:15:10|346.52|344.52|346.56|344.56|346.56|344.56|346.52|344.52|15
1727763320000|2024-10-01 06:15:20|346.54|344.54|346.39|344.39|346.56|344.56|346.37|344.37|19
1727763330000|2024-10-01 06:15:30|346.4|344.4|346.44|344.44|346.46|344.46|346.4|344.4|7
1727763340000|2024-10-01 06:15:40|346.43|344.43|346.57|344.57|346.58|344.58|346.43|344.43|21
1727763350000|2024-10-01 06:15:50|346.54|344.54|346.57|344.57|346.57|344.57|346.5|344.5|18
1727763360000|2024-10-01 06:16:00|346.55|344.55|346.62|344.62|346.62|344.62|346.45|344.45|15
1727763370000|2024-10-01 06:16:10|346.63|344.63|346.75|344.75|346.77|344.77|346.63|344.63|10
1727763380000|2024-10-01 06:16:20|346.76|344.76|346.67|344.67|346.76|344.76|346.67|344.67|10
1727763400000|2024-10-01 06:16:40|346.63|344.63|346.59|344.59|346.63|344.63|346.59|344.59|10
1727763410000|2024-10-01 06:16:50|346.6|344.6|346.58|344.58|346.6|344.6|346.58|344.58|9
1727763420000|2024-10-01 06:17:00|346.59|344.59|346.59|344.59|346.6|344.6|346.56|344.56|8
1727763430000|2024-10-01 06:17:10|346.57|344.57|346.62|344.62|346.63|344.63|346.57|344.57|12
1727763440000|2024-10-01 06:17:20|346.63|344.63|346.61|344.61|346.63|344.63|346.6|344.6|12
1727763450000|2024-10-01 06:17:30|346.63|344.63|346.67|344.67|346.67|344.67|346.61|344.61|21
1727763460000|2024-10-01 06:17:40|346.71|344.71|346.65|344.65|346.71|344.71|346.65|344.65|8
1727763470000|2024-10-01 06:17:50|346.64|344.64|346.65|344.65|346.65|344.65|346.62|344.62|6
1727763480000|2024-10-01 06:18:00|346.63|344.63|346.63|344.63|346.63|344.63|346.63|344.63|1
1727763490000|2024-10-01 06:18:10|346.65|344.65|346.67|344.67|346.69|344.69|346.65|344.65|10
1727763500000|2024-10-01 06:18:20|346.66|344.66|346.66|344.66|346.67|344.67|346.65|344.65|8
1727763510000|2024-10-01 06:18:30|346.67|344.67|346.63|344.63|346.67|344.67|346.63|344.63|8
1727763520000|2024-10-01 06:18:40|346.62|344.62|346.55|344.55|346.62|344.62|346.55|344.55|4
1727763530000|2024-10-01 06:18:50|346.51|344.51|346.41|344.41|346.51|344.51|346.41|344.41|15
1727763540000|2024-10-01 06:19:00|346.43|344.43|346.5|344.5|346.51|344.51|346.42|344.42|14
1727763550000|2024-10-01 06:19:10|346.51|344.51|346.52|344.52|346.52|344.52|346.5|344.5|3
1727763560000|2024-10-01 06:19:20|346.55|344.55|346.52|344.52|346.55|344.55|346.52|344.52|4
1727763570000|2024-10-01 06:19:30|346.54|344.54|346.52|344.52|346.54|344.54|346.52|344.52|4
1727763580000|2024-10-01 06:19:40|346.54|344.54|346.52|344.52|346.54|344.54|346.52|344.52|4
1727763590000|2024-10-01 06:19:50|346.51|344.51|346.52|344.52|346.52|344.52|346.51|344.51|4
1727763600000|2024-10-01 06:20:00|346.51|344.51|346.41|344.41|346.51|344.51|346.4|344.4|16
1727763610000|2024-10-01 06:20:10|346.4|344.4|346.51|344.51|346.51|344.51|346.4|344.4|6
1727763620000|2024-10-01 06:20:20|346.5|344.5|346.44|344.44|346.56|344.56|346.44|344.44|12
1727763630000|2024-10-01 06:20:30|346.45|344.45|346.44|344.44|346.53|344.53|346.44|344.44|12
1727763640000|2024-10-01 06:20:40|346.41|344.41|346.39|344.39|346.42|344.42|346.39|344.39|4
1727763650000|2024-10-01 06:20:50|346.4|344.4|346.42|344.42|346.42|344.42|346.4|344.4|7
1727763660000|2024-10-01 06:21:00|346.43|344.43|346.61|344.61|346.62|344.62|346.42|344.42|24
1727763670000|2024-10-01 06:21:10|346.6|344.6|346.6|344.6|346.65|344.65|346.56|344.56|15
1727763680000|2024-10-01 06:21:20|346.59|344.59|346.59|344.59|346.6|344.6|346.57|344.57|10
1727763690000|2024-10-01 06:21:30|346.6|344.6|346.58|344.58|346.61|344.61|346.58|344.58|15
1727763700000|2024-10-01 06:21:40|346.61|344.61|346.61|344.61|346.69|344.69|346.61|344.61|9
1727763710000|2024-10-01 06:21:50|346.62|344.62|346.67|344.67|346.67|344.67|346.61|344.61|10
1727763720000|2024-10-01 06:22:00|346.68|344.68|346.61|344.61|346.68|344.68|346.6|344.6|6
1727763730000|2024-10-01 06:22:10|346.6|344.6|346.57|344.57|346.6|344.6|346.57|344.57|2
1727763740000|2024-10-01 06:22:20|346.55|344.55|346.41|344.41|346.55|344.55|346.41|344.41|3
1727763750000|2024-10-01 06:22:30|346.4|344.4|346.41|344.41|346.42|344.42|346.4|344.4|11
1727763760000|2024-10-01 06:22:40|346.4|344.4|346.48|344.48|346.49|344.49|346.4|344.4|14
1727763770000|2024-10-01 06:22:50|346.47|344.47|346.6|344.6|346.62|344.62|346.47|344.47|15
1727763780000|2024-10-01 06:23:00|346.61|344.61|346.69|344.69|346.69|344.69|346.59|344.59|23
1727763790000|2024-10-01 06:23:10|346.68|344.68|346.69|344.69|346.71|344.71|346.68|344.68|14
1727763800000|2024-10-01 06:23:20|346.68|344.68|346.59|344.59|346.68|344.68|346.59|344.59|11
1727763810000|2024-10-01 06:23:30|346.6|344.6|346.6|344.6|346.61|344.61|346.57|344.57|13
1727763820000|2024-10-01 06:23:40|346.59|344.59|346.7|344.7|346.71|344.71|346.58|344.58|12
1727763830000|2024-10-01 06:23:50|346.69|344.69|346.69|344.69|346.71|344.71|346.68|344.68|15
1727763840000|2024-10-01 06:24:00|346.68|344.68|346.7|344.7|346.71|344.71|346.68|344.68|5
1727763850000|2024-10-01 06:24:10|346.71|344.71|346.6|344.6|346.71|344.71|346.6|344.6|10
1727763860000|2024-10-01 06:24:20|346.62|344.62|346.68|344.68|346.7|344.7|346.6|344.6|11
1727763870000|2024-10-01 06:24:30|346.67|344.67|346.75|344.75|346.75|344.75|346.61|344.61|15
1727763880000|2024-10-01 06:24:40|346.76|344.76|346.79|344.79|346.79|344.79|346.76|344.76|12
1727763890000|2024-10-01 06:24:50|346.78|344.78|346.8|344.8|346.8|344.8|346.77|344.77|8
1727763900000|2024-10-01 06:25:00|346.81|344.81|346.85|344.85|346.89|344.89|346.8|344.8|14
1727763910000|2024-10-01 06:25:10|346.86|344.86|346.85|344.85|346.89|344.89|346.8|344.8|18
1727763920000|2024-10-01 06:25:20|346.8|344.8|346.85|344.85|346.85|344.85|346.8|344.8|6
1727763930000|2024-10-01 06:25:30|346.82|344.82|346.82|344.82|346.82|344.82|346.82|344.82|1
1727763940000|2024-10-01 06:25:40|346.83|344.83|346.84|344.84|346.84|344.84|346.83|344.83|2
1727763950000|2024-10-01 06:25:50|346.85|344.85|346.86|344.86|346.86|344.86|346.85|344.85|2
1727763960000|2024-10-01 06:26:00|346.9|344.9|347.11|345.11|347.11|345.11|346.87|344.87|13
1727763970000|2024-10-01 06:26:10|347.12|345.12|347.27|345.27|347.27|345.27|347.12|345.12|13
1727763980000|2024-10-01 06:26:20|347.26|345.26|347.1|345.1|347.26|345.26|347.07|345.07|9
1727763990000|2024-10-01 06:26:30|347.11|345.11|347.16|345.16|347.17|345.17|347.11|345.11|8
1727764000000|2024-10-01 06:26:40|347.15|345.15|347.25|345.25|347.26|345.26|347.15|345.15|5
1727764010000|2024-10-01 06:26:50|347.26|345.26|347.3|345.3|347.3|345.3|347.25|345.25|18
1727764020000|2024-10-01 06:27:00|347.29|345.29|347.39|345.39|347.41|345.41|347.29|345.29|22
1727764030000|2024-10-01 06:27:10|347.38|345.38|347.21|345.21|347.38|345.38|347.2|345.2|16
1727764040000|2024-10-01 06:27:20|347.2|345.2|347.14|345.14|347.2|345.2|347.06|345.06|22
1727764050000|2024-10-01 06:27:30|347.12|345.12|347.1|345.1|347.17|345.17|347.1|345.1|12
1727764060000|2024-10-01 06:27:40|347.11|345.11|347.11|345.11|347.13|345.13|347.11|345.11|4
1727764070000|2024-10-01 06:27:50|347.1|345.1|346.98|344.98|347.1|345.1|346.98|344.98|13
1727764080000|2024-10-01 06:28:00|347.01|345.01|347.06|345.06|347.07|345.07|347.01|345.01|18
1727764090000|2024-10-01 06:28:10|347.05|345.05|347.07|345.07|347.07|345.07|347.04|345.04|17
1727764100000|2024-10-01 06:28:20|347.08|345.08|347.05|345.05|347.09|345.09|347.04|345.04|16
1727764110000|2024-10-01 06:28:30|347.08|345.08|346.98|344.98|347.08|345.08|346.98|344.98|6
1727764120000|2024-10-01 06:28:40|347.02|345.02|346.98|344.98|347.02|345.02|346.97|344.97|17
1727764130000|2024-10-01 06:28:50|346.97|344.97|346.95|344.95|346.98|344.98|346.95|344.95|21
1727764140000|2024-10-01 06:29:00|346.96|344.96|347|345|347.01|345.01|346.95|344.95|17
1727764150000|2024-10-01 06:29:10|347.01|345.01|346.99|344.99|347.08|345.08|346.99|344.99|12
1727764160000|2024-10-01 06:29:20|346.98|344.98|346.98|344.98|346.99|344.99|346.96|344.96|6
1727764170000|2024-10-01 06:29:30|346.96|344.96|346.86|344.86|346.98|344.98|346.83|344.83|10
1727764180000|2024-10-01 06:29:40|346.84|344.84|346.87|344.87|346.89|344.89|346.82|344.82|10
1727764190000|2024-10-01 06:29:50|346.88|344.88|346.96|344.96|346.98|344.98|346.88|344.88|17
1727764200000|2024-10-01 06:30:00|346.97|344.97|346.97|344.97|346.98|344.98|346.95|344.95|8
1727764210000|2024-10-01 06:30:10|346.99|344.99|347.13|345.13|347.13|345.13|346.98|344.98|13
1727764220000|2024-10-01 06:30:20|347.16|345.16|347.28|345.28|347.28|345.28|347.16|345.16|8
1727764230000|2024-10-01 06:30:30|347.27|345.27|347.23|345.23|347.28|345.28|347.22|345.22|16
1727764240000|2024-10-01 06:30:40|347.21|345.21|347.24|345.24|347.26|345.26|347.21|345.21|15
1727764250000|2024-10-01 06:30:50|347.23|345.23|347.15|345.15|347.23|345.23|347.15|345.15|8
1727764260000|2024-10-01 06:31:00|347.16|345.16|347.31|345.31|347.32|345.32|347.16|345.16|12
1727764270000|2024-10-01 06:31:10|347.32|345.32|347.29|345.29|347.32|345.32|347.27|345.27|13
1727764280000|2024-10-01 06:31:20|347.28|345.28|347.21|345.21|347.28|345.28|347.21|345.21|7
1727764290000|2024-10-01 06:31:30|347.17|345.17|347.17|345.17|347.18|345.18|347.16|345.16|5
1727764300000|2024-10-01 06:31:40|347.15|345.15|346.62|344.62|347.15|345.15|346.61|344.61|15
1727764310000|2024-10-01 06:31:50|346.6|344.6|346.6|344.6|346.63|344.63|346.58|344.58|14
1727764320000|2024-10-01 06:32:00|346.61|344.61|346.7|344.7|346.7|344.7|346.54|344.54|17
1727764330000|2024-10-01 06:32:10|346.72|344.72|346.62|344.62|346.72|344.72|346.6|344.6|5
1727764340000|2024-10-01 06:32:20|346.61|344.61|346.61|344.61|346.63|344.63|346.61|344.61|3
1727764350000|2024-10-01 06:32:30|346.6|344.6|346.58|344.58|346.6|344.6|346.56|344.56|6
1727764360000|2024-10-01 06:32:40|346.56|344.56|346.58|344.58|346.61|344.61|346.56|344.56|8
1727764370000|2024-10-01 06:32:50|346.6|344.6|346.68|344.68|346.69|344.69|346.6|344.6|7
1727764380000|2024-10-01 06:33:00|346.7|344.7|346.82|344.82|346.82|344.82|346.7|344.7|10
1727764390000|2024-10-01 06:33:10|346.81|344.81|346.8|344.8|346.81|344.81|346.8|344.8|2
1727764400000|2024-10-01 06:33:20|346.78|344.78|346.81|344.81|346.81|344.81|346.78|344.78|5
1727764410000|2024-10-01 06:33:30|346.84|344.84|346.83|344.83|346.84|344.84|346.83|344.83|4
1727764420000|2024-10-01 06:33:40|346.79|344.79|346.77|344.77|346.8|344.8|346.76|344.76|8
1727764430000|2024-10-01 06:33:50|346.75|344.75|346.69|344.69|346.75|344.75|346.69|344.69|8
1727764440000|2024-10-01 06:34:00|346.7|344.7|346.65|344.65|346.7|344.7|346.63|344.63|6
1727764450000|2024-10-01 06:34:10|346.64|344.64|346.63|344.63|346.65|344.65|346.62|344.62|6
1727764460000|2024-10-01 06:34:20|346.61|344.61|346.68|344.68|346.69|344.69|346.48|344.48|9
1727764470000|2024-10-01 06:34:30|346.72|344.72|346.71|344.71|346.72|344.72|346.7|344.7|3
1727764480000|2024-10-01 06:34:40|346.7|344.7|346.62|344.62|346.7|344.7|346.61|344.61|6
1727764490000|2024-10-01 06:34:50|346.63|344.63|346.61|344.61|346.67|344.67|346.57|344.57|13
1727764500000|2024-10-01 06:35:00|346.6|344.6|346.59|344.59|346.63|344.63|346.59|344.59|5
1727764510000|2024-10-01 06:35:10|346.61|344.61|346.79|344.79|346.79|344.79|346.61|344.61|15
1727764520000|2024-10-01 06:35:20|346.8|344.8|346.83|344.83|346.83|344.83|346.8|344.8|3
1727764530000|2024-10-01 06:35:30|346.82|344.82|346.82|344.82|346.83|344.83|346.82|344.82|3
1727764540000|2024-10-01 06:35:40|346.8|344.8|346.81|344.81|346.81|344.81|346.76|344.76|5
1727764550000|2024-10-01 06:35:50|346.82|344.82|346.83|344.83|346.86|344.86|346.81|344.81|6
1727764560000|2024-10-01 06:36:00|346.82|344.82|346.96|344.96|346.96|344.96|346.8|344.8|9
1727764570000|2024-10-01 06:36:10|346.97|344.97|346.85|344.85|346.97|344.97|346.85|344.85|7
1727764580000|2024-10-01 06:36:20|346.87|344.87|346.86|344.86|346.87|344.87|346.84|344.84|4
1727764590000|2024-10-01 06:36:30|346.85|344.85|346.84|344.84|346.85|344.85|346.73|344.73|11
1727764600000|2024-10-01 06:36:40|346.83|344.83|346.85|344.85|346.85|344.85|346.74|344.74|13
1727764610000|2024-10-01 06:36:50|346.84|344.84|346.81|344.81|346.84|344.84|346.76|344.76|10
1727764620000|2024-10-01 06:37:00|346.82|344.82|346.73|344.73|346.82|344.82|346.71|344.71|15
1727764630000|2024-10-01 06:37:10|346.74|344.74|346.75|344.75|346.77|344.77|346.68|344.68|24
1727764640000|2024-10-01 06:37:20|346.72|344.72|346.71|344.71|346.73|344.73|346.71|344.71|3
1727764650000|2024-10-01 06:37:30|346.7|344.7|346.71|344.71|346.72|344.72|346.7|344.7|4
1727764660000|2024-10-01 06:37:40|346.7|344.7|346.7|344.7|346.7|344.7|346.7|344.7|1
1727764670000|2024-10-01 06:37:50|346.71|344.71|346.62|344.62|346.71|344.71|346.62|344.62|6
1727764680000|2024-10-01 06:38:00|346.61|344.61|346.51|344.51|346.61|344.61|346.47|344.47|9
1727764690000|2024-10-01 06:38:10|346.52|344.52|346.57|344.57|346.58|344.58|346.52|344.52|9
1727764700000|2024-10-01 06:38:20|346.58|344.58|346.56|344.56|346.59|344.59|346.55|344.55|10
1727764710000|2024-10-01 06:38:30|346.55|344.55|346.48|344.48|346.55|344.55|346.48|344.48|8
1727764720000|2024-10-01 06:38:40|346.5|344.5|346.55|344.55|346.55|344.55|346.5|344.5|6
1727764730000|2024-10-01 06:38:50|346.53|344.53|346.46|344.46|346.54|344.54|346.46|344.46|7
1727764740000|2024-10-01 06:39:00|346.48|344.48|346.48|344.48|346.48|344.48|346.47|344.47|5
1727764750000|2024-10-01 06:39:10|346.49|344.49|346.5|344.5|346.54|344.54|346.49|344.49|7
1727764760000|2024-10-01 06:39:20|346.49|344.49|346.46|344.46|346.5|344.5|346.44|344.44|10
1727764770000|2024-10-01 06:39:30|346.47|344.47|346.53|344.53|346.54|344.54|346.47|344.47|8
1727764780000|2024-10-01 06:39:40|346.54|344.54|346.48|344.48|346.55|344.55|346.48|344.48|8
1727764790000|2024-10-01 06:39:50|346.49|344.49|346.5|344.5|346.5|344.5|346.49|344.49|6
1727764800000|2024-10-01 06:40:00|346.55|344.55|346.58|344.58|346.58|344.58|346.48|344.48|18
1727764810000|2024-10-01 06:40:10|346.59|344.59|346.58|344.58|346.59|344.59|346.58|344.58|8
1727764820000|2024-10-01 06:40:20|346.56|344.56|346.54|344.54|346.56|344.56|346.54|344.54|2
1727764830000|2024-10-01 06:40:30|346.55|344.55|346.57|344.57|346.58|344.58|346.54|344.54|6
1727764840000|2024-10-01 06:40:40|346.56|344.56|346.42|344.42|346.56|344.56|346.41|344.41|6
1727764850000|2024-10-01 06:40:50|346.41|344.41|346.44|344.44|346.44|344.44|346.4|344.4|6
1727764860000|2024-10-01 06:41:00|346.42|344.42|346.39|344.39|346.44|344.44|346.38|344.38|8
1727764870000|2024-10-01 06:41:10|346.41|344.41|346.32|344.32|346.41|344.41|346.3|344.3|13
1727764880000|2024-10-01 06:41:20|346.31|344.31|346.35|344.35|346.39|344.39|346.31|344.31|14
1727764890000|2024-10-01 06:41:30|346.36|344.36|346.37|344.37|346.37|344.37|346.33|344.33|13
1727764900000|2024-10-01 06:41:40|346.39|344.39|346.41|344.41|346.43|344.43|346.39|344.39|8
1727764910000|2024-10-01 06:41:50|346.42|344.42|346.42|344.42|346.43|344.43|346.41|344.41|13
1727764920000|2024-10-01 06:42:00|346.45|344.45|346.51|344.51|346.51|344.51|346.45|344.45|8
1727764930000|2024-10-01 06:42:10|346.55|344.55|346.61|344.61|346.61|344.61|346.55|344.55|6
1727764940000|2024-10-01 06:42:20|346.6|344.6|346.61|344.61|346.62|344.62|346.58|344.58|10
1727764950000|2024-10-01 06:42:30|346.6|344.6|346.62|344.62|346.63|344.63|346.6|344.6|13
1727764960000|2024-10-01 06:42:40|346.61|344.61|346.57|344.57|346.62|344.62|346.57|344.57|12
1727764970000|2024-10-01 06:42:50|346.56|344.56|346.58|344.58|346.61|344.61|346.55|344.55|10
1727764980000|2024-10-01 06:43:00|346.57|344.57|346.59|344.59|346.59|344.59|346.57|344.57|13
1727764990000|2024-10-01 06:43:10|346.58|344.58|346.55|344.55|346.58|344.58|346.55|344.55|6
1727765000000|2024-10-01 06:43:20|346.52|344.52|346.51|344.51|346.52|344.52|346.5|344.5|4
1727765010000|2024-10-01 06:43:30|346.5|344.5|346.48|344.48|346.52|344.52|346.48|344.48|6
1727765020000|2024-10-01 06:43:40|346.49|344.49|346.43|344.43|346.49|344.49|346.43|344.43|12
1727765030000|2024-10-01 06:43:50|346.44|344.44|346.43|344.43|346.44|344.44|346.43|344.43|4
1727765040000|2024-10-01 06:44:00|346.44|344.44|346.45|344.45|346.47|344.47|346.43|344.43|9
1727765050000|2024-10-01 06:44:10|346.43|344.43|346.41|344.41|346.45|344.45|346.41|344.41|8
1727765060000|2024-10-01 06:44:20|346.42|344.42|346.42|344.42|346.42|344.42|346.42|344.42|1
1727765070000|2024-10-01 06:44:30|346.4|344.4|346.31|344.31|346.4|344.4|346.31|344.31|12
1727765080000|2024-10-01 06:44:40|346.33|344.33|346.47|344.47|346.47|344.47|346.32|344.32|10
1727765090000|2024-10-01 06:44:50|346.46|344.46|346.47|344.47|346.48|344.48|346.46|344.46|6
1727765100000|2024-10-01 06:45:00|346.48|344.48|346.51|344.51|346.56|344.56|346.48|344.48|9
1727765110000|2024-10-01 06:45:10|346.5|344.5|346.49|344.49|346.52|344.52|346.44|344.44|14
1727765120000|2024-10-01 06:45:20|346.47|344.47|346.26|344.26|346.47|344.47|346.26|344.26|15
1727765130000|2024-10-01 06:45:30|346.24|344.24|346.29|344.29|346.29|344.29|346.24|344.24|8
1727765140000|2024-10-01 06:45:40|346.26|344.26|346.27|344.27|346.27|344.27|346.26|344.26|2
1727765150000|2024-10-01 06:45:50|346.26|344.26|346.32|344.32|346.32|344.32|346.21|344.21|13
1727765160000|2024-10-01 06:46:00|346.34|344.34|346.35|344.35|346.36|344.36|346.32|344.32|12
1727765170000|2024-10-01 06:46:10|346.36|344.36|346.5|344.5|346.5|344.5|346.36|344.36|10
1727765180000|2024-10-01 06:46:20|346.51|344.51|346.4|344.4|346.51|344.51|346.35|344.35|9
1727765190000|2024-10-01 06:46:30|346.39|344.39|346.4|344.4|346.4|344.4|346.35|344.35|14
1727765200000|2024-10-01 06:46:40|346.39|344.39|346.35|344.35|346.4|344.4|346.34|344.34|11
1727765210000|2024-10-01 06:46:50|346.36|344.36|346.32|344.32|346.36|344.36|346.29|344.29|16
1727765220000|2024-10-01 06:47:00|346.33|344.33|346.37|344.37|346.37|344.37|346.32|344.32|8
1727765230000|2024-10-01 06:47:10|346.39|344.39|346.41|344.41|346.41|344.41|346.39|344.39|2
1727765240000|2024-10-01 06:47:20|346.43|344.43|346.37|344.37|346.43|344.43|346.31|344.31|15
1727765260000|2024-10-01 06:47:40|346.4|344.4|346.45|344.45|346.45|344.45|346.38|344.38|10
1727765270000|2024-10-01 06:47:50|346.49|344.49|346.58|344.58|346.59|344.59|346.49|344.49|8
1727765280000|2024-10-01 06:48:00|346.59|344.59|346.44|344.44|346.59|344.59|346.41|344.41|14
1727765290000|2024-10-01 06:48:10|346.43|344.43|346.28|344.28|346.43|344.43|346.28|344.28|10
1727765300000|2024-10-01 06:48:20|346.29|344.29|346.29|344.29|346.29|344.29|346.27|344.27|9
1727765310000|2024-10-01 06:48:30|346.3|344.3|346.29|344.29|346.3|344.3|346.28|344.28|6
1727765320000|2024-10-01 06:48:40|346.28|344.28|346.42|344.42|346.42|344.42|346.28|344.28|16
1727765330000|2024-10-01 06:48:50|346.46|344.46|346.55|344.55|346.55|344.55|346.46|344.46|15
1727765340000|2024-10-01 06:49:00|346.56|344.56|346.58|344.58|346.59|344.59|346.55|344.55|12
1727765350000|2024-10-01 06:49:10|346.59|344.59|346.6|344.6|346.67|344.67|346.59|344.59|18
1727765360000|2024-10-01 06:49:20|346.59|344.59|346.59|344.59|346.6|344.6|346.58|344.58|5
1727765370000|2024-10-01 06:49:30|346.6|344.6|346.7|344.7|346.7|344.7|346.6|344.6|12
1727765380000|2024-10-01 06:49:40|346.69|344.69|346.69|344.69|346.72|344.72|346.68|344.68|14
1727765390000|2024-10-01 06:49:50|346.7|344.7|346.72|344.72|346.76|344.76|346.69|344.69|7
1727765400000|2024-10-01 06:50:00|346.7|344.7|346.69|344.69|346.7|344.7|346.68|344.68|3
1727765410000|2024-10-01 06:50:10|346.68|344.68|346.8|344.8|346.8|344.8|346.68|344.68|16
1727765420000|2024-10-01 06:50:20|346.81|344.81|346.79|344.79|346.81|344.81|346.79|344.79|3
1727765430000|2024-10-01 06:50:30|346.78|344.78|346.78|344.78|346.79|344.79|346.75|344.75|5
1727765440000|2024-10-01 06:50:40|346.75|344.75|346.74|344.74|346.78|344.78|346.74|344.74|6
1727765450000|2024-10-01 06:50:50|346.75|344.75|346.72|344.72|346.77|344.77|346.72|344.72|6
1727765460000|2024-10-01 06:51:00|346.73|344.73|346.78|344.78|346.78|344.78|346.73|344.73|4
1727765470000|2024-10-01 06:51:10|346.81|344.81|346.78|344.78|346.81|344.81|346.78|344.78|2
1727765480000|2024-10-01 06:51:20|346.79|344.79|346.9|344.9|346.9|344.9|346.79|344.79|4
1727765490000|2024-10-01 06:51:30|346.91|344.91|346.94|344.94|346.94|344.94|346.9|344.9|11
1727765500000|2024-10-01 06:51:40|346.95|344.95|346.99|344.99|346.99|344.99|346.95|344.95|3
1727765520000|2024-10-01 06:52:00|346.97|344.97|346.99|344.99|347.02|345.02|346.97|344.97|5
1727765530000|2024-10-01 06:52:10|347|345|347.03|345.03|347.03|345.03|346.99|344.99|6
1727765540000|2024-10-01 06:52:20|347.04|345.04|347.06|345.06|347.06|345.06|347.04|345.04|3
1727765560000|2024-10-01 06:52:40|347.04|345.04|347.01|345.01|347.04|345.04|346.99|344.99|7
1727765570000|2024-10-01 06:52:50|346.99|344.99|347.01|345.01|347.02|345.02|346.99|344.99|6
1727765580000|2024-10-01 06:53:00|346.99|344.99|347.04|345.04|347.04|345.04|346.99|344.99|3
1727765590000|2024-10-01 06:53:10|347.05|345.05|347.2|345.2|347.21|345.21|347.01|345.01|15
1727765600000|2024-10-01 06:53:20|347.21|345.21|347.23|345.23|347.23|345.23|347.2|345.2|4
1727765620000|2024-10-01 06:53:40|347.24|345.24|347.22|345.22|347.25|345.25|347.2|345.2|4
1727765630000|2024-10-01 06:53:50|347.23|345.23|347.23|345.23|347.23|345.23|347.23|345.23|1
1727765640000|2024-10-01 06:54:00|347.24|345.24|347.26|345.26|347.26|345.26|347.2|345.2|5
1727765650000|2024-10-01 06:54:10|347.23|345.23|347.25|345.25|347.25|345.25|347.23|345.23|3
1727765660000|2024-10-01 06:54:20|347.26|345.26|347.22|345.22|347.26|345.26|347.2|345.2|5
1727765670000|2024-10-01 06:54:30|347.23|345.23|347.25|345.25|347.25|345.25|347.2|345.2|5
1727765680000|2024-10-01 06:54:40|347.26|345.26|347.31|345.31|347.31|345.31|347.26|345.26|2
1727765690000|2024-10-01 06:54:50|347.3|345.3|347.3|345.3|347.3|345.3|347.3|345.3|1
1727765710000|2024-10-01 06:55:10|347.31|345.31|347.4|345.4|347.4|345.4|347.31|345.31|5
1727765720000|2024-10-01 06:55:20|347.39|345.39|347.39|345.39|347.39|345.39|347.39|345.39|1
1727765760000|2024-10-01 06:56:00|347.4|345.4|347.46|345.46|347.47|345.47|347.4|345.4|5
1727765770000|2024-10-01 06:56:10|347.43|345.43|347.38|345.38|347.43|345.43|347.37|345.37|7
1727765780000|2024-10-01 06:56:20|347.39|345.39|347.35|345.35|347.4|345.4|347.35|345.35|6
1727765790000|2024-10-01 06:56:30|347.36|345.36|347.38|345.38|347.38|345.38|347.36|345.36|2
1727765800000|2024-10-01 06:56:40|347.39|345.39|347.38|345.38|347.39|345.39|347.38|345.38|10
1727765810000|2024-10-01 06:56:50|347.39|345.39|347.42|345.42|347.42|345.42|347.38|345.38|5
1727765820000|2024-10-01 06:57:00|347.43|345.43|347.54|345.54|347.54|345.54|347.42|345.42|12
1727765830000|2024-10-01 06:57:10|347.5|345.5|347.52|345.52|347.52|345.52|347.5|345.5|3
1727765840000|2024-10-01 06:57:20|347.48|345.48|347.5|345.5|347.5|345.5|347.46|345.46|10
1727765850000|2024-10-01 06:57:30|347.51|345.51|347.52|345.52|347.53|345.53|347.46|345.46|10
1727765860000|2024-10-01 06:57:40|347.49|345.49|347.51|345.51|347.51|345.51|347.46|345.46|5
1727765880000|2024-10-01 06:58:00|347.52|345.52|347.8|345.8|347.8|345.8|347.52|345.52|9
1727765900000|2024-10-01 06:58:20|347.77|345.77|347.72|345.72|347.77|345.77|347.63|345.63|8
1727765910000|2024-10-01 06:58:30|347.7|345.7|347.55|345.55|347.7|345.7|347.54|345.54|11
1727765920000|2024-10-01 06:58:40|347.53|345.53|347.52|345.52|347.53|345.53|347.47|345.47|12
1727765930000|2024-10-01 06:58:50|347.51|345.51|347.48|345.48|347.52|345.52|347.48|345.48|8
1727765940000|2024-10-01 06:59:00|347.47|345.47|347.53|345.53|347.53|345.53|347.45|345.45|12
1727765950000|2024-10-01 06:59:10|347.55|345.55|347.55|345.55|347.55|345.55|347.55|345.55|1
1727765960000|2024-10-01 06:59:20|347.52|345.52|347.53|345.53|347.55|345.55|347.51|345.51|10
1727765970000|2024-10-01 06:59:30|347.52|345.52|347.46|345.46|347.52|345.52|347.46|345.46|5
1727765980000|2024-10-01 06:59:40|347.48|345.48|347.52|345.52|347.52|345.52|347.48|345.48|2
1727765990000|2024-10-01 06:59:50|347.48|345.48|347.48|345.48|347.48|345.48|347.44|345.44|8
1727766000000|2024-10-01 07:00:00|347.47|345.47|347.56|345.56|347.56|345.56|347.47|345.47|7
1727766010000|2024-10-01 07:00:10|347.53|345.53|347.58|345.58|347.58|345.58|347.53|345.53|11
1727766020000|2024-10-01 07:00:20|347.64|345.64|347.93|345.93|347.93|345.93|347.64|345.64|3
1727766030000|2024-10-01 07:00:30|348.03|346.03|348.35|346.35|348.38|346.38|348.03|346.03|15
1727766040000|2024-10-01 07:00:40|348.28|346.28|348.12|346.12|348.28|346.28|348.07|346.07|18
1727766050000|2024-10-01 07:00:50|348.13|346.13|348.12|346.12|348.22|346.22|348.03|346.03|24
1727766060000|2024-10-01 07:01:00|348.09|346.09|347.96|345.96|348.09|346.09|347.96|345.96|20
1727766070000|2024-10-01 07:01:10|347.91|345.91|347.82|345.82|347.91|345.91|347.61|345.61|14
1727766080000|2024-10-01 07:01:20|347.86|345.86|347.84|345.84|347.89|345.89|347.83|345.83|11
1727766090000|2024-10-01 07:01:30|347.86|345.86|347.93|345.93|348.05|346.05|347.86|345.86|16
1727766120000|2024-10-01 07:02:00|347.99|345.99|347.93|345.93|348.01|346.01|347.93|345.93|8
1727766130000|2024-10-01 07:02:10|347.98|345.98|348.1|346.1|348.1|346.1|347.98|345.98|12
1727766140000|2024-10-01 07:02:20|348.08|346.08|348.06|346.06|348.11|346.11|348.06|346.06|12
1727766150000|2024-10-01 07:02:30|348.08|346.08|348.06|346.06|348.1|346.1|348.06|346.06|17
1727766160000|2024-10-01 07:02:40|348.04|346.04|348.03|346.03|348.04|346.04|348.03|346.03|2
1727766170000|2024-10-01 07:02:50|348.06|346.06|348.04|346.04|348.06|346.06|348.04|346.04|3
1727766180000|2024-10-01 07:03:00|348.06|346.06|348.06|346.06|348.06|346.06|348.06|346.06|1
1727766190000|2024-10-01 07:03:10|348.05|346.05|348.05|346.05|348.05|346.05|348.05|346.05|1
1727766200000|2024-10-01 07:03:20|348.06|346.06|348.06|346.06|348.06|346.06|348.06|346.06|1
1727766210000|2024-10-01 07:03:30|348.05|346.05|348.03|346.03|348.05|346.05|348.03|346.03|3
1727766220000|2024-10-01 07:03:40|348.02|346.02|348.02|346.02|348.02|346.02|348.02|346.02|1
1727766230000|2024-10-01 07:03:50|348.05|346.05|348.04|346.04|348.06|346.06|348.04|346.04|4
1727766240000|2024-10-01 07:04:00|348.06|346.06|348.06|346.06|348.06|346.06|348.06|346.06|1
1727766250000|2024-10-01 07:04:10|348.05|346.05|348.04|346.04|348.06|346.06|348.04|346.04|4
1727766270000|2024-10-01 07:04:30|348.03|346.03|348.02|346.02|348.03|346.03|348.02|346.02|2
1727766280000|2024-10-01 07:04:40|348.01|346.01|348.02|346.02|348.02|346.02|348.01|346.01|2
1727766300000|2024-10-01 07:05:00|348.01|346.01|348.01|346.01|348.01|346.01|348.01|346.01|1
1727766310000|2024-10-01 07:05:10|348.04|346.04|348.03|346.03|348.04|346.04|348.03|346.03|2
1727766320000|2024-10-01 07:05:20|348.02|346.02|348.02|346.02|348.02|346.02|348.02|346.02|1
1727766330000|2024-10-01 07:05:30|348.06|346.06|348.06|346.06|348.06|346.06|348.06|346.06|1
1727766340000|2024-10-01 07:05:40|348.05|346.05|348.05|346.05|348.06|346.06|348.05|346.05|5
1727766350000|2024-10-01 07:05:50|348.04|346.04|347.73|345.73|348.06|346.06|347.73|345.73|4
1727766360000|2024-10-01 07:06:00|347.71|345.71|347.74|345.74|347.74|345.74|347.71|345.71|8
1727766370000|2024-10-01 07:06:10|347.73|345.73|347.73|345.73|347.74|345.74|347.71|345.71|7
1727766390000|2024-10-01 07:06:30|347.74|345.74|347.67|345.67|347.74|345.74|347.67|345.67|4
1727766400000|2024-10-01 07:06:40|347.54|345.54|347.54|345.54|347.57|345.57|347.53|345.53|6
1727766410000|2024-10-01 07:06:50|347.55|345.55|347.5|345.5|347.55|345.55|347.47|345.47|7
1727766420000|2024-10-01 07:07:00|347.48|345.48|347.49|345.49|347.5|345.5|347.47|345.47|11
1727766430000|2024-10-01 07:07:10|347.48|345.48|347.47|345.47|347.5|345.5|347.46|345.46|10
1727766440000|2024-10-01 07:07:20|347.46|345.46|347.44|345.44|347.48|345.48|347.44|345.44|7
1727766450000|2024-10-01 07:07:30|347.43|345.43|347.41|345.41|347.43|345.43|347.37|345.37|16
1727766460000|2024-10-01 07:07:40|347.42|345.42|347.41|345.41|347.42|345.42|347.41|345.41|2
1727766470000|2024-10-01 07:07:50|347.4|345.4|347.32|345.32|347.4|345.4|347.3|345.3|5
1727766480000|2024-10-01 07:08:00|347.33|345.33|347.34|345.34|347.35|345.35|347.33|345.33|3
1727766490000|2024-10-01 07:08:10|347.33|345.33|347.29|345.29|347.34|345.34|347.29|345.29|5
1727766500000|2024-10-01 07:08:20|347.27|345.27|347.3|345.3|347.31|345.31|347.24|345.24|8
1727766510000|2024-10-01 07:08:30|347.29|345.29|347.2|345.2|347.3|345.3|347.19|345.19|14
1727766520000|2024-10-01 07:08:40|347.19|345.19|347.23|345.23|347.23|345.23|347.19|345.19|6
1727766530000|2024-10-01 07:08:50|347.22|345.22|347.22|345.22|347.22|345.22|347.22|345.22|1
1727766540000|2024-10-01 07:09:00|347.19|345.19|347.15|345.15|347.19|345.19|347.08|345.08|16
1727766550000|2024-10-01 07:09:10|347.16|345.16|347.15|345.15|347.16|345.16|347.15|345.15|4
1727766560000|2024-10-01 07:09:20|347.14|345.14|347.13|345.13|347.14|345.14|347.13|345.13|2
1727766570000|2024-10-01 07:09:30|347.11|345.11|347.11|345.11|347.12|345.12|347.02|345.02|10
1727766580000|2024-10-01 07:09:40|347.1|345.1|347.08|345.08|347.11|345.11|347.07|345.07|15
1727766590000|2024-10-01 07:09:50|347.09|345.09|347.13|345.13|347.13|345.13|347.09|345.09|6
1727766600000|2024-10-01 07:10:00|347.14|345.14|347.04|345.04|347.17|345.17|347.04|345.04|15
1727766610000|2024-10-01 07:10:10|347.03|345.03|347.06|345.06|347.08|345.08|347.02|345.02|10
1727766620000|2024-10-01 07:10:20|347.08|345.08|347.04|345.04|347.13|345.13|347.03|345.03|18
1727766630000|2024-10-01 07:10:30|347.05|345.05|346.95|344.95|347.06|345.06|346.95|344.95|15
1727766640000|2024-10-01 07:10:40|346.94|344.94|346.94|344.94|346.94|344.94|346.89|344.89|11
1727766650000|2024-10-01 07:10:50|346.95|344.95|346.93|344.93|346.98|344.98|346.93|344.93|18
1727766660000|2024-10-01 07:11:00|346.94|344.94|347.02|345.02|347.11|345.11|346.93|344.93|14
1727766670000|2024-10-01 07:11:10|347.03|345.03|347.02|345.02|347.03|345.03|347.02|345.02|2
1727766680000|2024-10-01 07:11:20|346.97|344.97|346.97|344.97|346.98|344.98|346.96|344.96|7
1727766690000|2024-10-01 07:11:30|346.93|344.93|346.88|344.88|346.93|344.93|346.87|344.87|9
1727766700000|2024-10-01 07:11:40|346.91|344.91|346.9|344.9|346.93|344.93|346.89|344.89|13
1727766710000|2024-10-01 07:11:50|346.89|344.89|346.92|344.92|346.92|344.92|346.87|344.87|11
1727766720000|2024-10-01 07:12:00|346.95|344.95|347.02|345.02|347.02|345.02|346.93|344.93|11
1727766730000|2024-10-01 07:12:10|347.03|345.03|347.03|345.03|347.04|345.04|347.03|345.03|5
1727766740000|2024-10-01 07:12:20|347.04|345.04|347.04|345.04|347.04|345.04|347.04|345.04|1
1727766750000|2024-10-01 07:12:30|347.05|345.05|347.24|345.24|347.25|345.25|347.05|345.05|15
1727766760000|2024-10-01 07:12:40|347.23|345.23|347.36|345.36|347.36|345.36|347.23|345.23|10
1727766770000|2024-10-01 07:12:50|347.35|345.35|347.32|345.32|347.35|345.35|347.3|345.3|11
1727766780000|2024-10-01 07:13:00|347.3|345.3|347.28|345.28|347.31|345.31|347.26|345.26|12
1727766790000|2024-10-01 07:13:10|347.29|345.29|347.25|345.25|347.32|345.32|347.25|345.25|20
1727766800000|2024-10-01 07:13:20|347.27|345.27|347.13|345.13|347.27|345.27|347.12|345.12|16
1727766810000|2024-10-01 07:13:30|347.12|345.12|347.11|345.11|347.13|345.13|347.11|345.11|14
1727766820000|2024-10-01 07:13:40|347.13|345.13|347.11|345.11|347.14|345.14|347.09|345.09|11
1727766830000|2024-10-01 07:13:50|347.1|345.1|347.13|345.13|347.13|345.13|347.09|345.09|6
1727766840000|2024-10-01 07:14:00|347.14|345.14|347.21|345.21|347.22|345.22|347.14|345.14|12
1727766850000|2024-10-01 07:14:10|347.22|345.22|347.33|345.33|347.33|345.33|347.22|345.22|9
1727766860000|2024-10-01 07:14:20|347.32|345.32|347.3|345.3|347.32|345.32|347.3|345.3|3
1727766880000|2024-10-01 07:14:40|347.29|345.29|347.27|345.27|347.29|345.29|347.27|345.27|3
1727766890000|2024-10-01 07:14:50|347.26|345.26|347.25|345.25|347.26|345.26|347.25|345.25|2
1727766900000|2024-10-01 07:15:00|347.3|345.3|347.3|345.3|347.3|345.3|347.28|345.28|8
1727766920000|2024-10-01 07:15:20|347.34|345.34|347.31|345.31|347.34|345.34|347.31|345.31|14
1727766930000|2024-10-01 07:15:30|347.32|345.32|347.31|345.31|347.34|345.34|347.31|345.31|14
1727766940000|2024-10-01 07:15:40|347.33|345.33|347.32|345.32|347.36|345.36|347.31|345.31|12
1727766950000|2024-10-01 07:15:50|347.31|345.31|347.3|345.3|347.32|345.32|347.3|345.3|4
1727766960000|2024-10-01 07:16:00|347.29|345.29|347.3|345.3|347.3|345.3|347.28|345.28|3
1727766980000|2024-10-01 07:16:20|347.32|345.32|347.3|345.3|347.32|345.32|347.3|345.3|2
1727767010000|2024-10-01 07:16:50|347.32|345.32|347.3|345.3|347.34|345.34|347.3|345.3|7
1727767020000|2024-10-01 07:17:00|347.31|345.31|347.32|345.32|347.33|345.33|347.3|345.3|6
1727767030000|2024-10-01 07:17:10|347.31|345.31|347.32|345.32|347.33|345.33|347.3|345.3|13
1727767040000|2024-10-01 07:17:20|347.3|345.3|347.3|345.3|347.32|345.32|347.3|345.3|4
1727767060000|2024-10-01 07:17:40|347.29|345.29|347.26|345.26|347.29|345.29|347.26|345.26|4
1727767070000|2024-10-01 07:17:50|347.25|345.25|347.23|345.23|347.25|345.25|347.23|345.23|3
1727767080000|2024-10-01 07:18:00|347.22|345.22|347.28|345.28|347.28|345.28|347.22|345.22|3
1727767090000|2024-10-01 07:18:10|347.27|345.27|347.26|345.26|347.27|345.27|347.26|345.26|2
1727767100000|2024-10-01 07:18:20|347.25|345.25|347.26|345.26|347.27|345.27|347.23|345.23|6
1727767110000|2024-10-01 07:18:30|347.25|345.25|347.22|345.22|347.26|345.26|347.22|345.22|6
1727767120000|2024-10-01 07:18:40|347.25|345.25|347.23|345.23|347.25|345.25|347.23|345.23|3
1727767130000|2024-10-01 07:18:50|347.22|345.22|347.04|345.04|347.22|345.22|347.04|345.04|2
1727767140000|2024-10-01 07:19:00|347.08|345.08|347.03|345.03|347.08|345.08|347.02|345.02|5
1727767160000|2024-10-01 07:19:20|347.07|345.07|347.03|345.03|347.07|345.07|347.03|345.03|3
1727767170000|2024-10-01 07:19:30|347.06|345.06|347.06|345.06|347.06|345.06|347.06|345.06|1
1727767180000|2024-10-01 07:19:40|347.03|345.03|347.03|345.03|347.03|345.03|347.03|345.03|1
1727767190000|2024-10-01 07:19:50|346.99|344.99|346.99|344.99|346.99|344.99|346.99|344.99|1
1727767200000|2024-10-01 07:20:00|347|345|347.04|345.04|347.05|345.05|347|345|14
1727767210000|2024-10-01 07:20:10|347.05|345.05|347.09|345.09|347.09|345.09|347.05|345.05|3
1727767220000|2024-10-01 07:20:20|347.08|345.08|347.03|345.03|347.09|345.09|347.02|345.02|9
1727767230000|2024-10-01 07:20:30|347.02|345.02|347.02|345.02|347.05|345.05|347.02|345.02|13
1727767240000|2024-10-01 07:20:40|347.01|345.01|346.97|344.97|347.02|345.02|346.97|344.97|5
1727767270000|2024-10-01 07:21:10|346.96|344.96|346.97|344.97|346.97|344.97|346.94|344.94|6
1727767280000|2024-10-01 07:21:20|347.03|345.03|347.06|345.06|347.06|345.06|347.02|345.02|7
1727767290000|2024-10-01 07:21:30|347.08|345.08|347.13|345.13|347.13|345.13|347.08|345.08|7
1727767300000|2024-10-01 07:21:40|347.12|345.12|347.13|345.13|347.13|345.13|347.12|345.12|8
1727767310000|2024-10-01 07:21:50|347.15|345.15|347.13|345.13|347.15|345.15|347.13|345.13|2
1727767320000|2024-10-01 07:22:00|347.14|345.14|347.22|345.22|347.24|345.24|347.13|345.13|19
1727767330000|2024-10-01 07:22:10|347.23|345.23|347.18|345.18|347.24|345.24|347.18|345.18|14
1727767340000|2024-10-01 07:22:20|347.23|345.23|347.25|345.25|347.25|345.25|347.23|345.23|3
1727767350000|2024-10-01 07:22:30|347.24|345.24|347.21|345.21|347.25|345.25|347.18|345.18|11
1727767360000|2024-10-01 07:22:40|347.22|345.22|347.18|345.18|347.24|345.24|347.18|345.18|6
1727767380000|2024-10-01 07:23:00|347.22|345.22|347.26|345.26|347.27|345.27|347.22|345.22|12
1727767390000|2024-10-01 07:23:10|347.25|345.25|347.18|345.18|347.25|345.25|347.18|345.18|3
1727767400000|2024-10-01 07:23:20|347.17|345.17|347.17|345.17|347.18|345.18|347.15|345.15|5
1727767420000|2024-10-01 07:23:40|347.18|345.18|347.18|345.18|347.18|345.18|347.18|345.18|1
1727767440000|2024-10-01 07:24:00|347.24|345.24|347.18|345.18|347.24|345.24|347.18|345.18|8
1727767470000|2024-10-01 07:24:30|347.12|345.12|347.11|345.11|347.12|345.12|347.11|345.11|10
1727767480000|2024-10-01 07:24:40|347.12|345.12|347.12|345.12|347.12|345.12|347.11|345.11|9
1727767490000|2024-10-01 07:24:50|347.16|345.16|347.25|345.25|347.27|345.27|347.16|345.16|16
1727767500000|2024-10-01 07:25:00|347.24|345.24|347.26|345.26|347.26|345.26|347.23|345.23|7
1727767510000|2024-10-01 07:25:10|347.3|345.3|347.35|345.35|347.35|345.35|347.3|345.3|8
1727767520000|2024-10-01 07:25:20|347.37|345.37|347.37|345.37|347.37|345.37|347.36|345.36|11
1727767530000|2024-10-01 07:25:30|347.36|345.36|347.54|345.54|347.54|345.54|347.36|345.36|17
1727767540000|2024-10-01 07:25:40|347.55|345.55|347.56|345.56|347.57|345.57|347.55|345.55|8
1727767550000|2024-10-01 07:25:50|347.57|345.57|347.57|345.57|347.58|345.58|347.55|345.55|6
1727767560000|2024-10-01 07:26:00|347.56|345.56|347.57|345.57|347.57|345.57|347.56|345.56|4
1727767570000|2024-10-01 07:26:10|347.56|345.56|347.65|345.65|347.66|345.66|347.56|345.56|10
1727767580000|2024-10-01 07:26:20|347.66|345.66|347.66|345.66|347.67|345.67|347.64|345.64|8
1727767590000|2024-10-01 07:26:30|347.65|345.65|347.56|345.56|347.66|345.66|347.56|345.56|16
1727767600000|2024-10-01 07:26:40|347.57|345.57|347.46|345.46|347.57|345.57|347.46|345.46|9
1727767610000|2024-10-01 07:26:50|347.48|345.48|347.52|345.52|347.56|345.56|347.47|345.47|12
1727767620000|2024-10-01 07:27:00|347.54|345.54|347.56|345.56|347.58|345.58|347.54|345.54|9
1727767630000|2024-10-01 07:27:10|347.58|345.58|347.56|345.56|347.59|345.59|347.55|345.55|16
1727767640000|2024-10-01 07:27:20|347.55|345.55|347.58|345.58|347.58|345.58|347.54|345.54|7
1727767650000|2024-10-01 07:27:30|347.57|345.57|347.62|345.62|347.64|345.64|347.55|345.55|11
1727767660000|2024-10-01 07:27:40|347.6|345.6|347.64|345.64|347.66|345.66|347.58|345.58|13
1727767670000|2024-10-01 07:27:50|347.65|345.65|347.66|345.66|347.67|345.67|347.61|345.61|15
1727767680000|2024-10-01 07:28:00|347.64|345.64|347.64|345.64|347.64|345.64|347.6|345.6|11
1727767690000|2024-10-01 07:28:10|347.63|345.63|347.68|345.68|347.68|345.68|347.62|345.62|12
1727767700000|2024-10-01 07:28:20|347.67|345.67|347.66|345.66|347.67|345.67|347.64|345.64|12
1727767710000|2024-10-01 07:28:30|347.67|345.67|347.65|345.65|347.71|345.71|347.65|345.65|11
1727767720000|2024-10-01 07:28:40|347.66|345.66|347.66|345.66|347.66|345.66|347.64|345.64|7
1727767730000|2024-10-01 07:28:50|347.61|345.61|347.54|345.54|347.67|345.67|347.54|345.54|15
1727767740000|2024-10-01 07:29:00|347.56|345.56|347.52|345.52|347.56|345.56|347.52|345.52|15
1727767750000|2024-10-01 07:29:10|347.53|345.53|347.51|345.51|347.53|345.53|347.49|345.49|9
1727767760000|2024-10-01 07:29:20|347.5|345.5|347.47|345.47|347.51|345.51|347.45|345.45|13
1727767770000|2024-10-01 07:29:30|347.48|345.48|347.49|345.49|347.49|345.49|347.46|345.46|4
1727767780000|2024-10-01 07:29:40|347.48|345.48|347.48|345.48|347.49|345.49|347.47|345.47|9
1727767790000|2024-10-01 07:29:50|347.47|345.47|347.44|345.44|347.47|345.47|347.43|345.43|10
1727767800000|2024-10-01 07:30:00|347.43|345.43|347.44|345.44|347.45|345.45|347.4|345.4|7
1727767810000|2024-10-01 07:30:10|347.38|345.38|347.39|345.39|347.44|345.44|347.38|345.38|9
1727767820000|2024-10-01 07:30:20|347.38|345.38|347.38|345.38|347.39|345.39|347.38|345.38|5
1727767830000|2024-10-01 07:30:30|347.39|345.39|347.52|345.52|347.52|345.52|347.39|345.39|9
1727767840000|2024-10-01 07:30:40|347.5|345.5|347.56|345.56|347.65|345.65|347.5|345.5|14
1727767850000|2024-10-01 07:30:50|347.57|345.57|347.56|345.56|347.57|345.57|347.56|345.56|2
1727767860000|2024-10-01 07:31:00|347.57|345.57|347.6|345.6|347.6|345.6|347.54|345.54|15
1727767870000|2024-10-01 07:31:10|347.64|345.64|347.64|345.64|347.74|345.74|347.64|345.64|11
1727767880000|2024-10-01 07:31:20|347.67|345.67|347.42|345.42|347.67|345.67|347.42|345.42|5
1727767890000|2024-10-01 07:31:30|347.41|345.41|347.38|345.38|347.43|345.43|347.38|345.38|13
1727767900000|2024-10-01 07:31:40|347.4|345.4|347.36|345.36|347.41|345.41|347.36|345.36|15
1727767910000|2024-10-01 07:31:50|347.37|345.37|347.39|345.39|347.41|345.41|347.37|345.37|6
1727767920000|2024-10-01 07:32:00|347.4|345.4|347.55|345.55|347.55|345.55|347.4|345.4|17
1727767930000|2024-10-01 07:32:10|347.54|345.54|347.28|345.28|347.54|345.54|347.28|345.28|9
1727767940000|2024-10-01 07:32:20|347.29|345.29|347.18|345.18|347.29|345.29|347.15|345.15|17
1727767950000|2024-10-01 07:32:30|347.19|345.19|347.09|345.09|347.19|345.19|347.03|345.03|14
1727767960000|2024-10-01 07:32:40|347.06|345.06|347.04|345.04|347.06|345.06|347|345|14
1727767970000|2024-10-01 07:32:50|347.01|345.01|346.93|344.93|347.04|345.04|346.93|344.93|13
1727767980000|2024-10-01 07:33:00|346.94|344.94|346.93|344.93|346.94|344.94|346.93|344.93|2
1727767990000|2024-10-01 07:33:10|346.94|344.94|347.07|345.07|347.08|345.08|346.93|344.93|12
1727768000000|2024-10-01 07:33:20|347.08|345.08|347.11|345.11|347.14|345.14|347.05|345.05|14
1727768010000|2024-10-01 07:33:30|347.1|345.1|347.29|345.29|347.29|345.29|347.1|345.1|20
1727768020000|2024-10-01 07:33:40|347.34|345.34|347.32|345.32|347.42|345.42|347.32|345.32|14
1727768030000|2024-10-01 07:33:50|347.31|345.31|347.32|345.32|347.36|345.36|347.29|345.29|11
1727768040000|2024-10-01 07:34:00|347.33|345.33|347.47|345.47|347.47|345.47|347.31|345.31|10
1727768050000|2024-10-01 07:34:10|347.48|345.48|347.33|345.33|347.48|345.48|347.31|345.31|15
1727768060000|2024-10-01 07:34:20|347.32|345.32|347.34|345.34|347.38|345.38|347.31|345.31|11
1727768070000|2024-10-01 07:34:30|347.35|345.35|347.32|345.32|347.37|345.37|347.32|345.32|6
1727768080000|2024-10-01 07:34:40|347.33|345.33|347.51|345.51|347.52|345.52|347.33|345.33|16
1727768090000|2024-10-01 07:34:50|347.52|345.52|347.56|345.56|347.56|345.56|347.51|345.51|11
1727768100000|2024-10-01 07:35:00|347.52|345.52|347.56|345.56|347.56|345.56|347.44|345.44|9
1727768110000|2024-10-01 07:35:10|347.51|345.51|347.48|345.48|347.58|345.58|347.48|345.48|14
1727768120000|2024-10-01 07:35:20|347.47|345.47|347.57|345.57|347.57|345.57|347.45|345.45|13
1727768130000|2024-10-01 07:35:30|347.58|345.58|347.57|345.57|347.61|345.61|347.56|345.56|20
1727768140000|2024-10-01 07:35:40|347.58|345.58|347.57|345.57|347.58|345.58|347.53|345.53|16
1727768150000|2024-10-01 07:35:50|347.58|345.58|347.57|345.57|347.58|345.58|347.55|345.55|9
1727768160000|2024-10-01 07:36:00|347.58|345.58|347.65|345.65|347.68|345.68|347.58|345.58|15
1727768170000|2024-10-01 07:36:10|347.64|345.64|347.66|345.66|347.68|345.68|347.63|345.63|10
1727768180000|2024-10-01 07:36:20|347.68|345.68|347.66|345.66|347.68|345.68|347.63|345.63|9
1727768190000|2024-10-01 07:36:30|347.61|345.61|347.73|345.73|347.74|345.74|347.61|345.61|13
1727768200000|2024-10-01 07:36:40|347.71|345.71|347.64|345.64|347.72|345.72|347.64|345.64|10
1727768210000|2024-10-01 07:36:50|347.63|345.63|347.73|345.73|347.73|345.73|347.61|345.61|16
1727768220000|2024-10-01 07:37:00|347.78|345.78|347.73|345.73|347.78|345.78|347.72|345.72|7
1727768230000|2024-10-01 07:37:10|347.77|345.77|347.86|345.86|347.86|345.86|347.74|345.74|12
1727768240000|2024-10-01 07:37:20|347.87|345.87|347.84|345.84|347.89|345.89|347.84|345.84|6
1727768250000|2024-10-01 07:37:30|347.82|345.82|347.86|345.86|347.86|345.86|347.82|345.82|3
1727768260000|2024-10-01 07:37:40|347.85|345.85|347.82|345.82|347.87|345.87|347.81|345.81|15
1727768270000|2024-10-01 07:37:50|347.81|345.81|347.84|345.84|347.84|345.84|347.8|345.8|5
1727768280000|2024-10-01 07:38:00|347.83|345.83|347.87|345.87|347.88|345.88|347.83|345.83|9
1727768290000|2024-10-01 07:38:10|347.88|345.88|347.92|345.92|347.92|345.92|347.88|345.88|2
1727768300000|2024-10-01 07:38:20|347.91|345.91|347.92|345.92|347.92|345.92|347.84|345.84|7
1727768310000|2024-10-01 07:38:30|347.95|345.95|347.93|345.93|347.96|345.96|347.93|345.93|7
1727768320000|2024-10-01 07:38:40|347.95|345.95|347.96|345.96|347.99|345.99|347.93|345.93|14
1727768330000|2024-10-01 07:38:50|347.95|345.95|347.95|345.95|347.97|345.97|347.94|345.94|11
1727768340000|2024-10-01 07:39:00|347.94|345.94|348.06|346.06|348.06|346.06|347.94|345.94|12
1727768350000|2024-10-01 07:39:10|348.07|346.07|348.07|346.07|348.09|346.09|348.05|346.05|16
1727768370000|2024-10-01 07:39:30|348.06|346.06|348.01|346.01|348.06|346.06|348|346|10
1727768380000|2024-10-01 07:39:40|348.03|346.03|348.02|346.02|348.04|346.04|348.02|346.02|4
1727768390000|2024-10-01 07:39:50|348.03|346.03|347.95|345.95|348.04|346.04|347.93|345.93|7
1727768400000|2024-10-01 07:40:00|347.93|345.93|347.95|345.95|347.95|345.95|347.93|345.93|12
1727768410000|2024-10-01 07:40:10|347.94|345.94|347.91|345.91|347.95|345.95|347.91|345.91|6
1727768450000|2024-10-01 07:40:50|347.92|345.92|347.93|345.93|347.93|345.93|347.92|345.92|2
1727768460000|2024-10-01 07:41:00|347.92|345.92|347.91|345.91|347.95|345.95|347.91|345.91|13
1727768470000|2024-10-01 07:41:10|347.9|345.9|347.91|345.91|347.91|345.91|347.9|345.9|2
1727768510000|2024-10-01 07:41:50|347.93|345.93|347.94|345.94|347.94|345.94|347.93|345.93|2
1727768520000|2024-10-01 07:42:00|347.95|345.95|348.01|346.01|348.01|346.01|347.95|345.95|9
1727768530000|2024-10-01 07:42:10|348|346|348.01|346.01|348.01|346.01|348|346|2
1727768540000|2024-10-01 07:42:20|348|346|347.9|345.9|348|346|347.9|345.9|7
1727768550000|2024-10-01 07:42:30|347.91|345.91|347.89|345.89|347.91|345.91|347.88|345.88|4
1727768560000|2024-10-01 07:42:40|347.88|345.88|347.75|345.75|347.88|345.88|347.75|345.75|5
1727768570000|2024-10-01 07:42:50|347.73|345.73|347.75|345.75|347.75|345.75|347.73|345.73|7
1727768580000|2024-10-01 07:43:00|347.78|345.78|347.83|345.83|347.83|345.83|347.78|345.78|5
1727768600000|2024-10-01 07:43:20|347.82|345.82|347.83|345.83|347.83|345.83|347.78|345.78|6
1727768610000|2024-10-01 07:43:30|347.82|345.82|347.8|345.8|347.86|345.86|347.8|345.8|7
1727768620000|2024-10-01 07:43:40|347.81|345.81|347.85|345.85|347.86|345.86|347.81|345.81|9
1727768630000|2024-10-01 07:43:50|347.84|345.84|347.83|345.83|347.85|345.85|347.83|345.83|4
1727768640000|2024-10-01 07:44:00|347.81|345.81|347.76|345.76|347.82|345.82|347.76|345.76|9
1727768650000|2024-10-01 07:44:10|347.77|345.77|347.62|345.62|347.77|345.77|347.59|345.59|8
1727768660000|2024-10-01 07:44:20|347.63|345.63|347.64|345.64|347.66|345.66|347.63|345.63|4
1727768670000|2024-10-01 07:44:30|347.6|345.6|347.6|345.6|347.62|345.62|347.6|345.6|5
1727768680000|2024-10-01 07:44:40|347.62|345.62|347.62|345.62|347.62|345.62|347.62|345.62|1
1727768690000|2024-10-01 07:44:50|347.63|345.63|347.66|345.66|347.66|345.66|347.63|345.63|4
1727768700000|2024-10-01 07:45:00|347.68|345.68|347.56|345.56|347.68|345.68|347.56|345.56|11
1727768710000|2024-10-01 07:45:10|347.57|345.57|347.56|345.56|347.58|345.58|347.56|345.56|7
1727768720000|2024-10-01 07:45:20|347.55|345.55|347.45|345.45|347.55|345.55|347.44|345.44|10
1727768730000|2024-10-01 07:45:30|347.44|345.44|347.44|345.44|347.45|345.45|347.4|345.4|15
1727768740000|2024-10-01 07:45:40|347.43|345.43|347.42|345.42|347.43|345.43|347.42|345.42|12
1727768750000|2024-10-01 07:45:50|347.41|345.41|347.4|345.4|347.44|345.44|347.4|345.4|5
1727768760000|2024-10-01 07:46:00|347.38|345.38|347.33|345.33|347.38|345.38|347.33|345.33|7
1727768770000|2024-10-01 07:46:10|347.34|345.34|347.43|345.43|347.43|345.43|347.34|345.34|6
1727768780000|2024-10-01 07:46:20|347.42|345.42|347.43|345.43|347.43|345.43|347.42|345.42|2
1727768790000|2024-10-01 07:46:30|347.44|345.44|347.42|345.42|347.44|345.44|347.42|345.42|7
1727768800000|2024-10-01 07:46:40|347.43|345.43|347.37|345.37|347.43|345.43|347.37|345.37|10
1727768810000|2024-10-01 07:46:50|347.36|345.36|347.35|345.35|347.36|345.36|347.35|345.35|6
1727768820000|2024-10-01 07:47:00|347.36|345.36|347.44|345.44|347.44|345.44|347.36|345.36|11
1727768830000|2024-10-01 07:47:10|347.45|345.45|347.43|345.43|347.47|345.47|347.43|345.43|6
1727768840000|2024-10-01 07:47:20|347.42|345.42|347.4|345.4|347.42|345.42|347.37|345.37|6
1727768850000|2024-10-01 07:47:30|347.39|345.39|347.4|345.4|347.4|345.4|347.37|345.37|7
1727768860000|2024-10-01 07:47:40|347.41|345.41|347.42|345.42|347.43|345.43|347.41|345.41|7
1727768870000|2024-10-01 07:47:50|347.4|345.4|347.41|345.41|347.41|345.41|347.4|345.4|2
1727768880000|2024-10-01 07:48:00|347.43|345.43|347.41|345.41|347.43|345.43|347.37|345.37|11
1727768890000|2024-10-01 07:48:10|347.42|345.42|347.35|345.35|347.42|345.42|347.35|345.35|10
1727768900000|2024-10-01 07:48:20|347.36|345.36|347.42|345.42|347.44|345.44|347.35|345.35|16
1727768910000|2024-10-01 07:48:30|347.43|345.43|347.44|345.44|347.45|345.45|347.42|345.42|5
1727768920000|2024-10-01 07:48:40|347.45|345.45|347.41|345.41|347.45|345.45|347.4|345.4|9
1727768930000|2024-10-01 07:48:50|347.4|345.4|347.34|345.34|347.4|345.4|347.33|345.33|12
1727768940000|2024-10-01 07:49:00|347.36|345.36|347.43|345.43|347.43|345.43|347.36|345.36|10
1727768950000|2024-10-01 07:49:10|347.42|345.42|347.12|345.12|347.43|345.43|347.11|345.11|16
1727768960000|2024-10-01 07:49:20|347.1|345.1|347.14|345.14|347.14|345.14|347.08|345.08|7
1727768970000|2024-10-01 07:49:30|347.13|345.13|347.1|345.1|347.13|345.13|347.07|345.07|8
1727768990000|2024-10-01 07:49:50|347.11|345.11|347.14|345.14|347.14|345.14|347.11|345.11|4
1727769000000|2024-10-01 07:50:00|347.15|345.15|347.15|345.15|347.16|345.16|347.15|345.15|9
1727769010000|2024-10-01 07:50:10|347.13|345.13|347.15|345.15|347.15|345.15|347.11|345.11|8
1727769020000|2024-10-01 07:50:20|347.14|345.14|347.1|345.1|347.14|345.14|347.1|345.1|3
1727769030000|2024-10-01 07:50:30|347.08|345.08|347.15|345.15|347.15|345.15|347.08|345.08|6
1727769040000|2024-10-01 07:50:40|347.14|345.14|347.09|345.09|347.14|345.14|347.09|345.09|6
1727769050000|2024-10-01 07:50:50|347.11|345.11|347.11|345.11|347.11|345.11|347.11|345.11|1
1727769060000|2024-10-01 07:51:00|347.1|345.1|347.11|345.11|347.11|345.11|347.09|345.09|3
1727769070000|2024-10-01 07:51:10|347.12|345.12|347.15|345.15|347.16|345.16|347.12|345.12|4
1727769080000|2024-10-01 07:51:20|347.14|345.14|347.09|345.09|347.15|345.15|347.09|345.09|5
1727769090000|2024-10-01 07:51:30|347.11|345.11|347.08|345.08|347.11|345.11|347.08|345.08|5
1727769100000|2024-10-01 07:51:40|347.04|345.04|347.11|345.11|347.12|345.12|347.04|345.04|10
1727769110000|2024-10-01 07:51:50|347.16|345.16|347.14|345.14|347.16|345.16|347.13|345.13|6
1727769120000|2024-10-01 07:52:00|347.12|345.12|347.13|345.13|347.13|345.13|347.12|345.12|4
1727769130000|2024-10-01 07:52:10|347.12|345.12|347.12|345.12|347.12|345.12|347.07|345.07|5
1727769140000|2024-10-01 07:52:20|347.11|345.11|347.05|345.05|347.11|345.11|347.04|345.04|5
1727769150000|2024-10-01 07:52:30|347.04|345.04|347.03|345.03|347.06|345.06|347.02|345.02|12
1727769160000|2024-10-01 07:52:40|347.04|345.04|347.06|345.06|347.06|345.06|347.04|345.04|6
1727769170000|2024-10-01 07:52:50|347.05|345.05|346.96|344.96|347.06|345.06|346.96|344.96|9
1727769190000|2024-10-01 07:53:10|346.98|344.98|346.97|344.97|346.99|344.99|346.97|344.97|4
1727769200000|2024-10-01 07:53:20|346.96|344.96|346.97|344.97|346.97|344.97|346.96|344.96|4
1727769210000|2024-10-01 07:53:30|346.96|344.96|346.97|344.97|346.97|344.97|346.96|344.96|2
1727769220000|2024-10-01 07:53:40|346.95|344.95|346.95|344.95|346.95|344.95|346.95|344.95|1
1727769230000|2024-10-01 07:53:50|346.92|344.92|346.84|344.84|346.92|344.92|346.84|344.84|7
1727769240000|2024-10-01 07:54:00|346.85|344.85|346.86|344.86|346.87|344.87|346.85|344.85|4
1727769250000|2024-10-01 07:54:10|346.84|344.84|346.73|344.73|346.84|344.84|346.73|344.73|7
1727769260000|2024-10-01 07:54:20|346.74|344.74|346.72|344.72|346.76|344.76|346.72|344.72|10
1727769270000|2024-10-01 07:54:30|346.73|344.73|346.73|344.73|346.73|344.73|346.73|344.73|1
1727769280000|2024-10-01 07:54:40|346.74|344.74|346.73|344.73|346.74|344.74|346.73|344.73|2
1727769290000|2024-10-01 07:54:50|346.64|344.64|346.71|344.71|346.71|344.71|346.64|344.64|15
1727769300000|2024-10-01 07:55:00|346.73|344.73|346.78|344.78|346.78|344.78|346.73|344.73|12
1727769310000|2024-10-01 07:55:10|346.77|344.77|346.77|344.77|346.79|344.79|346.77|344.77|9
1727769320000|2024-10-01 07:55:20|346.79|344.79|346.82|344.82|346.82|344.82|346.79|344.79|4
1727769370000|2024-10-01 07:56:10|346.79|344.79|346.51|344.51|346.79|344.79|346.47|344.47|7
1727769380000|2024-10-01 07:56:20|346.52|344.52|346.5|344.5|346.52|344.52|346.49|344.49|8
1727769390000|2024-10-01 07:56:30|346.51|344.51|346.52|344.52|346.53|344.53|346.5|344.5|11
1727769400000|2024-10-01 07:56:40|346.53|344.53|346.56|344.56|346.57|344.57|346.53|344.53|12
1727769410000|2024-10-01 07:56:50|346.57|344.57|346.58|344.58|346.58|344.58|346.57|344.57|2
1727769430000|2024-10-01 07:57:10|346.6|344.6|346.61|344.61|346.61|344.61|346.6|344.6|2
1727769440000|2024-10-01 07:57:20|346.6|344.6|346.61|344.61|346.61|344.61|346.6|344.6|2
1727769510000|2024-10-01 07:58:30|346.58|344.58|346.58|344.58|346.58|344.58|346.58|344.58|1
1727769530000|2024-10-01 07:58:50|346.63|344.63|346.63|344.63|346.63|344.63|346.63|344.63|1
1727769540000|2024-10-01 07:59:00|346.73|344.73|346.79|344.79|346.79|344.79|346.73|344.73|6
1727769600000|2024-10-01 08:00:00|346.81|344.81|346.95|344.95|346.95|344.95|346.81|344.81|7
1727769610000|2024-10-01 08:00:10|346.96|344.96|346.76|344.76|346.96|344.96|346.76|344.76|10
1727769620000|2024-10-01 08:00:20|346.77|344.77|346.76|344.76|346.77|344.77|346.76|344.76|2
1727769630000|2024-10-01 08:00:30|346.73|344.73|346.65|344.65|346.73|344.73|346.65|344.65|6
1727769650000|2024-10-01 08:00:50|346.63|344.63|346.47|344.47|346.63|344.63|346.47|344.47|8
1727769660000|2024-10-01 08:01:00|346.44|344.44|346.56|344.56|346.56|344.56|346.44|344.44|7
1727769670000|2024-10-01 08:01:10|346.57|344.57|346.56|344.56|346.57|344.57|346.52|344.52|7
1727769680000|2024-10-01 08:01:20|346.57|344.57|346.57|344.57|346.57|344.57|346.57|344.57|1
1727769690000|2024-10-01 08:01:30|346.58|344.58|346.62|344.62|346.62|344.62|346.58|344.58|4
1727769730000|2024-10-01 08:02:10|346.65|344.65|346.81|344.81|346.85|344.85|346.65|344.65|14
1727769740000|2024-10-01 08:02:20|346.8|344.8|346.86|344.86|346.86|344.86|346.8|344.8|13
1727769750000|2024-10-01 08:02:30|346.87|344.87|346.89|344.89|346.89|344.89|346.87|344.87|4
1727769760000|2024-10-01 08:02:40|346.9|344.9|346.89|344.89|346.92|344.92|346.87|344.87|10
1727769770000|2024-10-01 08:02:50|346.9|344.9|346.92|344.92|346.92|344.92|346.9|344.9|3
1727769780000|2024-10-01 08:03:00|346.94|344.94|346.91|344.91|346.94|344.94|346.91|344.91|2
1727769790000|2024-10-01 08:03:10|346.92|344.92|346.93|344.93|346.93|344.93|346.92|344.92|2
1727769800000|2024-10-01 08:03:20|346.94|344.94|346.92|344.92|346.94|344.94|346.92|344.92|2
1727769810000|2024-10-01 08:03:30|346.91|344.91|346.9|344.9|346.91|344.91|346.88|344.88|4
1727769820000|2024-10-01 08:03:40|346.91|344.91|346.9|344.9|346.91|344.91|346.87|344.87|6
1727769830000|2024-10-01 08:03:50|346.87|344.87|346.87|344.87|346.91|344.91|346.85|344.85|8
1727769840000|2024-10-01 08:04:00|346.88|344.88|346.94|344.94|346.94|344.94|346.87|344.87|4
1727769850000|2024-10-01 08:04:10|347.06|345.06|347.02|345.02|347.06|345.06|347.02|345.02|14
1727769860000|2024-10-01 08:04:20|347|345|347.01|345.01|347.01|345.01|347|345|2
1727769870000|2024-10-01 08:04:30|347|345|347.03|345.03|347.03|345.03|347|345|6
1727769880000|2024-10-01 08:04:40|347.04|345.04|347.05|345.05|347.05|345.05|347.03|345.03|4
1727769890000|2024-10-01 08:04:50|347.04|345.04|347.04|345.04|347.04|345.04|347.04|345.04|1
1727769900000|2024-10-01 08:05:00|347.03|345.03|347.07|345.07|347.07|345.07|347|345|11
1727769910000|2024-10-01 08:05:10|347.08|345.08|347.02|345.02|347.08|345.08|347.02|345.02|7
1727769920000|2024-10-01 08:05:20|347.03|345.03|347.04|345.04|347.05|345.05|347.03|345.03|7
1727769930000|2024-10-01 08:05:30|347.05|345.05|347.05|345.05|347.06|345.06|347.04|345.04|9
1727769940000|2024-10-01 08:05:40|347.06|345.06|347.02|345.02|347.09|345.09|347.02|345.02|7
1727769950000|2024-10-01 08:05:50|347.01|345.01|346.86|344.86|347.01|345.01|346.86|344.86|11
1727769960000|2024-10-01 08:06:00|346.84|344.84|346.79|344.79|346.84|344.84|346.77|344.77|12
1727769970000|2024-10-01 08:06:10|346.8|344.8|346.71|344.71|346.8|344.8|346.7|344.7|12
1727769980000|2024-10-01 08:06:20|346.72|344.72|346.75|344.75|346.75|344.75|346.72|344.72|5
1727769990000|2024-10-01 08:06:30|346.74|344.74|346.74|344.74|346.74|344.74|346.74|344.74|1
1727770000000|2024-10-01 08:06:40|346.73|344.73|346.73|344.73|346.73|344.73|346.71|344.71|10
1727770010000|2024-10-01 08:06:50|346.72|344.72|346.73|344.73|346.73|344.73|346.72|344.72|6
1727770020000|2024-10-01 08:07:00|346.72|344.72|346.76|344.76|346.84|344.84|346.72|344.72|17
1727770030000|2024-10-01 08:07:10|346.75|344.75|346.63|344.63|346.75|344.75|346.6|344.6|8
1727770040000|2024-10-01 08:07:20|346.64|344.64|346.63|344.63|346.64|344.64|346.63|344.63|2
1727770050000|2024-10-01 08:07:30|346.65|344.65|346.63|344.63|346.65|344.65|346.62|344.62|3
1727770060000|2024-10-01 08:07:40|346.65|344.65|346.65|344.65|346.65|344.65|346.65|344.65|1
1727770070000|2024-10-01 08:07:50|346.66|344.66|346.65|344.65|346.66|344.66|346.65|344.65|2
1727770080000|2024-10-01 08:08:00|346.66|344.66|346.65|344.65|346.66|344.66|346.65|344.65|4
1727770090000|2024-10-01 08:08:10|346.71|344.71|346.73|344.73|346.73|344.73|346.71|344.71|9
1727770100000|2024-10-01 08:08:20|346.72|344.72|346.73|344.73|346.73|344.73|346.72|344.72|2
1727770110000|2024-10-01 08:08:30|346.72|344.72|346.72|344.72|346.73|344.73|346.72|344.72|3
1727770140000|2024-10-01 08:09:00|346.7|344.7|346.62|344.62|346.7|344.7|346.62|344.62|5
1727770150000|2024-10-01 08:09:10|346.61|344.61|346.59|344.59|346.61|344.61|346.59|344.59|2
1727770160000|2024-10-01 08:09:20|346.58|344.58|346.56|344.56|346.59|344.59|346.56|344.56|5
1727770170000|2024-10-01 08:09:30|346.57|344.57|346.6|344.6|346.61|344.61|346.56|344.56|6
1727770180000|2024-10-01 08:09:40|346.61|344.61|346.63|344.63|346.63|344.63|346.59|344.59|9
1727770190000|2024-10-01 08:09:50|346.62|344.62|346.62|344.62|346.63|344.63|346.62|344.62|5
1727770200000|2024-10-01 08:10:00|346.63|344.63|346.62|344.62|346.63|344.63|346.6|344.6|12
1727770210000|2024-10-01 08:10:10|346.63|344.63|346.55|344.55|346.63|344.63|346.55|344.55|11
1727770220000|2024-10-01 08:10:20|346.56|344.56|346.57|344.57|346.59|344.59|346.56|344.56|8
1727770230000|2024-10-01 08:10:30|346.55|344.55|346.58|344.58|346.59|344.59|346.55|344.55|4
1727770240000|2024-10-01 08:10:40|346.57|344.57|346.56|344.56|346.57|344.57|346.56|344.56|2
1727770250000|2024-10-01 08:10:50|346.57|344.57|346.57|344.57|346.58|344.58|346.57|344.57|3
1727770260000|2024-10-01 08:11:00|346.56|344.56|346.5|344.5|346.57|344.57|346.5|344.5|9
1727770270000|2024-10-01 08:11:10|346.51|344.51|346.51|344.51|346.51|344.51|346.5|344.5|5
1727770280000|2024-10-01 08:11:20|346.5|344.5|346.49|344.49|346.51|344.51|346.49|344.49|6
1727770290000|2024-10-01 08:11:30|346.48|344.48|346.32|344.32|346.48|344.48|346.32|344.32|9
1727770300000|2024-10-01 08:11:40|346.3|344.3|346.29|344.29|346.3|344.3|346.27|344.27|8
1727770310000|2024-10-01 08:11:50|346.3|344.3|346.39|344.39|346.41|344.41|346.29|344.29|9
1727770320000|2024-10-01 08:12:00|346.41|344.41|346.44|344.44|346.44|344.44|346.41|344.41|3
1727770330000|2024-10-01 08:12:10|346.42|344.42|346.43|344.43|346.45|344.45|346.41|344.41|13
1727770340000|2024-10-01 08:12:20|346.44|344.44|346.4|344.4|346.44|344.44|346.4|344.4|5
1727770350000|2024-10-01 08:12:30|346.41|344.41|346.53|344.53|346.53|344.53|346.41|344.41|7
1727770360000|2024-10-01 08:12:40|346.54|344.54|346.52|344.52|346.54|344.54|346.52|344.52|3
1727770370000|2024-10-01 08:12:50|346.54|344.54|346.52|344.52|346.59|344.59|346.52|344.52|8
1727770380000|2024-10-01 08:13:00|346.51|344.51|346.49|344.49|346.51|344.51|346.48|344.48|6
1727770390000|2024-10-01 08:13:10|346.51|344.51|346.39|344.39|346.51|344.51|346.39|344.39|6
1727770400000|2024-10-01 08:13:20|346.41|344.41|346.37|344.37|346.41|344.41|346.37|344.37|8
1727770410000|2024-10-01 08:13:30|346.35|344.35|346.34|344.34|346.35|344.35|346.33|344.33|3
1727770420000|2024-10-01 08:13:40|346.28|344.28|346.28|344.28|346.3|344.3|346.28|344.28|3
1727770430000|2024-10-01 08:13:50|346.3|344.3|346.3|344.3|346.3|344.3|346.28|344.28|4
1727770440000|2024-10-01 08:14:00|346.29|344.29|346.2|344.2|346.29|344.29|346.19|344.19|18
1727770450000|2024-10-01 08:14:10|346.19|344.19|346.31|344.31|346.31|344.31|346.19|344.19|13
1727770460000|2024-10-01 08:14:20|346.3|344.3|346.31|344.31|346.31|344.31|346.3|344.3|10
1727770470000|2024-10-01 08:14:30|346.32|344.32|346.31|344.31|346.32|344.32|346.31|344.31|2
1727770480000|2024-10-01 08:14:40|346.32|344.32|346.33|344.33|346.33|344.33|346.24|344.24|12
1727770490000|2024-10-01 08:14:50|346.32|344.32|346.4|344.4|346.4|344.4|346.31|344.31|11
1727770500000|2024-10-01 08:15:00|346.36|344.36|346.38|344.38|346.39|344.39|346.35|344.35|12
1727770510000|2024-10-01 08:15:10|346.39|344.39|346.47|344.47|346.58|344.58|346.39|344.39|13
1727770520000|2024-10-01 08:15:20|346.51|344.51|346.51|344.51|346.51|344.51|346.47|344.47|9
1727770530000|2024-10-01 08:15:30|346.5|344.5|346.48|344.48|346.5|344.5|346.48|344.48|2
1727770540000|2024-10-01 08:15:40|346.46|344.46|346.46|344.46|346.47|344.47|346.43|344.43|8
1727770550000|2024-10-01 08:15:50|346.47|344.47|346.46|344.46|346.47|344.47|346.46|344.46|2
1727770560000|2024-10-01 08:16:00|346.47|344.47|346.45|344.45|346.47|344.47|346.45|344.45|3
1727770570000|2024-10-01 08:16:10|346.41|344.41|346.28|344.28|346.41|344.41|346.28|344.28|6
1727770580000|2024-10-01 08:16:20|346.29|344.29|346.34|344.34|346.35|344.35|346.28|344.28|7
1727770590000|2024-10-01 08:16:30|346.35|344.35|346.46|344.46|346.46|344.46|346.34|344.34|7
1727770600000|2024-10-01 08:16:40|346.48|344.48|346.42|344.42|346.48|344.48|346.42|344.42|6
1727770610000|2024-10-01 08:16:50|346.43|344.43|346.44|344.44|346.44|344.44|346.42|344.42|4
1727770620000|2024-10-01 08:17:00|346.45|344.45|346.43|344.43|346.47|344.47|346.43|344.43|8
1727770630000|2024-10-01 08:17:10|346.45|344.45|346.4|344.4|346.46|344.46|346.39|344.39|9
1727770640000|2024-10-01 08:17:20|346.36|344.36|346.36|344.36|346.51|344.51|346.36|344.36|11
1727770650000|2024-10-01 08:17:30|346.32|344.32|346.13|344.13|346.32|344.32|346.13|344.13|5
1727770660000|2024-10-01 08:17:40|346.14|344.14|346.12|344.12|346.14|344.14|346.12|344.12|5
1727770670000|2024-10-01 08:17:50|346.11|344.11|346.2|344.2|346.2|344.2|346.11|344.11|8
1727770680000|2024-10-01 08:18:00|346.22|344.22|346.4|344.4|346.41|344.41|346.22|344.22|13
1727770690000|2024-10-01 08:18:10|346.41|344.41|346.43|344.43|346.43|344.43|346.38|344.38|12
1727770700000|2024-10-01 08:18:20|346.42|344.42|346.41|344.41|346.44|344.44|346.4|344.4|13
1727770710000|2024-10-01 08:18:30|346.42|344.42|346.41|344.41|346.42|344.42|346.41|344.41|12
1727770720000|2024-10-01 08:18:40|346.4|344.4|346.37|344.37|346.4|344.4|346.36|344.36|4
1727770730000|2024-10-01 08:18:50|346.39|344.39|346.36|344.36|346.39|344.39|346.36|344.36|3
1727770740000|2024-10-01 08:19:00|346.37|344.37|346.19|344.19|346.37|344.37|346.19|344.19|8
1727770750000|2024-10-01 08:19:10|346.18|344.18|346.04|344.04|346.18|344.18|346.04|344.04|10
1727770760000|2024-10-01 08:19:20|346.07|344.07|346.11|344.11|346.12|344.12|346.06|344.06|14
1727770770000|2024-10-01 08:19:30|346.1|344.1|346.19|344.19|346.2|344.2|346.1|344.1|13
1727770780000|2024-10-01 08:19:40|346.18|344.18|346.19|344.19|346.2|344.2|346.18|344.18|20
1727770790000|2024-10-01 08:19:50|346.2|344.2|346.21|344.21|346.21|344.21|346.19|344.19|4
1727770800000|2024-10-01 08:20:00|346.2|344.2|346.21|344.21|346.21|344.21|346.2|344.2|6
1727770810000|2024-10-01 08:20:10|346.23|344.23|346.31|344.31|346.31|344.31|346.23|344.23|6
1727770820000|2024-10-01 08:20:20|346.3|344.3|346.15|344.15|346.3|344.3|346.15|344.15|7
1727770830000|2024-10-01 08:20:30|346.14|344.14|346.14|344.14|346.14|344.14|346.14|344.14|1
1727770840000|2024-10-01 08:20:40|346.12|344.12|346.06|344.06|346.12|344.12|346.05|344.05|10
1727770850000|2024-10-01 08:20:50|346.05|344.05|346.06|344.06|346.06|344.06|345.98|343.98|12
1727770860000|2024-10-01 08:21:00|346.05|344.05|346.07|344.07|346.08|344.08|346.05|344.05|10
1727770880000|2024-10-01 08:21:20|346.06|344.06|346.03|344.03|346.06|344.06|346.02|344.02|5
1727770890000|2024-10-01 08:21:30|346.02|344.02|345.98|343.98|346.02|344.02|345.97|343.97|7
1727770900000|2024-10-01 08:21:40|345.99|343.99|345.98|343.98|345.99|343.99|345.97|343.97|8
1727770910000|2024-10-01 08:21:50|345.99|343.99|345.98|343.98|345.99|343.99|345.96|343.96|15
1727770920000|2024-10-01 08:22:00|345.97|343.97|345.94|343.94|345.98|343.98|345.92|343.92|8
1727770930000|2024-10-01 08:22:10|345.95|343.95|345.96|343.96|345.99|343.99|345.95|343.95|13
1727770940000|2024-10-01 08:22:20|345.98|343.98|345.98|343.98|345.99|343.99|345.96|343.96|14
1727770950000|2024-10-01 08:22:30|345.99|343.99|346.04|344.04|346.06|344.06|345.99|343.99|4
1727770960000|2024-10-01 08:22:40|346.03|344.03|345.96|343.96|346.06|344.06|345.96|343.96|12
1727770970000|2024-10-01 08:22:50|345.95|343.95|345.93|343.93|345.95|343.95|345.88|343.88|11
1727770980000|2024-10-01 08:23:00|345.92|343.92|345.94|343.94|345.95|343.95|345.9|343.9|8
1727770990000|2024-10-01 08:23:10|345.95|343.95|346.06|344.06|346.06|344.06|345.95|343.95|5
1727771000000|2024-10-01 08:23:20|346.08|344.08|346.08|344.08|346.09|344.09|346.07|344.07|5
1727771010000|2024-10-01 08:23:30|346.09|344.09|346.14|344.14|346.14|344.14|346.08|344.08|7
1727771020000|2024-10-01 08:23:40|346.13|344.13|346.13|344.13|346.14|344.14|346.12|344.12|8
1727771030000|2024-10-01 08:23:50|346.12|344.12|346.13|344.13|346.14|344.14|346.12|344.12|10
1727771040000|2024-10-01 08:24:00|346.12|344.12|346.09|344.09|346.13|344.13|346.08|344.08|9
1727771050000|2024-10-01 08:24:10|346.1|344.1|346.05|344.05|346.1|344.1|346.04|344.04|6
1727771060000|2024-10-01 08:24:20|346.08|344.08|346.1|344.1|346.1|344.1|346.08|344.08|9
1727771070000|2024-10-01 08:24:30|346.09|344.09|346.1|344.1|346.1|344.1|346.09|344.09|4
1727771080000|2024-10-01 08:24:40|346.08|344.08|345.98|343.98|346.08|344.08|345.96|343.96|9
1727771090000|2024-10-01 08:24:50|345.97|343.97|345.95|343.95|345.98|343.98|345.95|343.95|12
1727771100000|2024-10-01 08:25:00|345.94|343.94|345.9|343.9|345.94|343.94|345.9|343.9|4
1727771110000|2024-10-01 08:25:10|345.91|343.91|345.96|343.96|345.97|343.97|345.9|343.9|11
1727771120000|2024-10-01 08:25:20|345.97|343.97|345.96|343.96|345.97|343.97|345.96|343.96|2
1727771130000|2024-10-01 08:25:30|345.98|343.98|345.96|343.96|345.98|343.98|345.96|343.96|2
1727771140000|2024-10-01 08:25:40|345.98|343.98|345.96|343.96|345.98|343.98|345.96|343.96|5
1727771150000|2024-10-01 08:25:50|345.98|343.98|345.94|343.94|345.98|343.98|345.94|343.94|8
1727771160000|2024-10-01 08:26:00|345.95|343.95|345.96|343.96|345.98|343.98|345.95|343.95|7
1727771170000|2024-10-01 08:26:10|345.97|343.97|345.97|343.97|345.97|343.97|345.97|343.97|1
1727771180000|2024-10-01 08:26:20|345.96|343.96|345.96|343.96|345.97|343.97|345.96|343.96|3
1727771190000|2024-10-01 08:26:30|345.94|343.94|345.96|343.96|345.97|343.97|345.93|343.93|12
1727771200000|2024-10-01 08:26:40|345.97|343.97|345.95|343.95|345.97|343.97|345.95|343.95|11
1727771210000|2024-10-01 08:26:50|345.96|343.96|346.05|344.05|346.05|344.05|345.95|343.95|13
1727771220000|2024-10-01 08:27:00|346.07|344.07|346.2|344.2|346.2|344.2|346.07|344.07|13
1727771230000|2024-10-01 08:27:10|346.22|344.22|346.2|344.2|346.24|344.24|346.19|344.19|9
1727771240000|2024-10-01 08:27:20|346.18|344.18|346.08|344.08|346.18|344.18|346.08|344.08|4
1727771250000|2024-10-01 08:27:30|346.09|344.09|345.98|343.98|346.09|344.09|345.98|343.98|5
1727771260000|2024-10-01 08:27:40|345.97|343.97|345.97|343.97|346|344|345.97|343.97|18
1727771270000|2024-10-01 08:27:50|345.98|343.98|345.97|343.97|345.99|343.99|345.94|343.94|17
1727771280000|2024-10-01 08:28:00|345.95|343.95|345.96|343.96|345.96|343.96|345.95|343.95|4
1727771290000|2024-10-01 08:28:10|345.95|343.95|345.96|343.96|345.97|343.97|345.95|343.95|13
1727771300000|2024-10-01 08:28:20|345.97|343.97|345.97|343.97|345.97|343.97|345.96|343.96|7
1727771320000|2024-10-01 08:28:40|345.96|343.96|345.88|343.88|345.96|343.96|345.87|343.87|11
1727771330000|2024-10-01 08:28:50|345.89|343.89|345.88|343.88|345.9|343.9|345.86|343.86|8
1727771340000|2024-10-01 08:29:00|345.89|343.89|345.89|343.89|345.9|343.9|345.88|343.88|15
1727771350000|2024-10-01 08:29:10|345.9|343.9|345.98|343.98|345.98|343.98|345.89|343.89|14
1727771360000|2024-10-01 08:29:20|345.99|343.99|345.99|343.99|346|344|345.99|343.99|5
1727771370000|2024-10-01 08:29:30|346|344|346.03|344.03|346.03|344.03|345.99|343.99|7
1727771380000|2024-10-01 08:29:40|346.07|344.07|346.09|344.09|346.09|344.09|346.07|344.07|3
1727771390000|2024-10-01 08:29:50|346.07|344.07|346.08|344.08|346.09|344.09|346.07|344.07|6
1727771410000|2024-10-01 08:30:10|346.09|344.09|346.09|344.09|346.12|344.12|346.08|344.08|10
1727771420000|2024-10-01 08:30:20|346.11|344.11|346.11|344.11|346.11|344.11|346.11|344.11|1
1727771430000|2024-10-01 08:30:30|346.1|344.1|346.11|344.11|346.18|344.18|346.1|344.1|11
1727771440000|2024-10-01 08:30:40|346.1|344.1|346.18|344.18|346.18|344.18|346.08|344.08|15
1727771450000|2024-10-01 08:30:50|346.16|344.16|346.09|344.09|346.18|344.18|346.09|344.09|12
1727771460000|2024-10-01 08:31:00|346.1|344.1|346.15|344.15|346.2|344.2|346.09|344.09|16
1727771470000|2024-10-01 08:31:10|346.16|344.16|346.16|344.16|346.17|344.17|346.16|344.16|3
1727771480000|2024-10-01 08:31:20|346.15|344.15|346.16|344.16|346.16|344.16|346.14|344.14|12
1727771490000|2024-10-01 08:31:30|346.15|344.15|346.17|344.17|346.21|344.21|346.14|344.14|17
1727771500000|2024-10-01 08:31:40|346.18|344.18|346.2|344.2|346.2|344.2|346.16|344.16|11
1727771510000|2024-10-01 08:31:50|346.23|344.23|346.32|344.32|346.32|344.32|346.21|344.21|14
1727771520000|2024-10-01 08:32:00|346.3|344.3|346.25|344.25|346.3|344.3|346.21|344.21|16
1727771530000|2024-10-01 08:32:10|346.28|344.28|346.29|344.29|346.29|344.29|346.23|344.23|13
1727771540000|2024-10-01 08:32:20|346.26|344.26|346.26|344.26|346.29|344.29|346.24|344.24|16
1727771550000|2024-10-01 08:32:30|346.27|344.27|346.3|344.3|346.33|344.33|346.26|344.26|12
1727771560000|2024-10-01 08:32:40|346.32|344.32|346.29|344.29|346.34|344.34|346.28|344.28|15
1727771570000|2024-10-01 08:32:50|346.3|344.3|346.28|344.28|346.3|344.3|346.28|344.28|7
1727771580000|2024-10-01 08:33:00|346.29|344.29|346.35|344.35|346.36|344.36|346.28|344.28|7
1727771590000|2024-10-01 08:33:10|346.36|344.36|346.35|344.35|346.39|344.39|346.35|344.35|6
1727771600000|2024-10-01 08:33:20|346.36|344.36|346.28|344.28|346.37|344.37|346.28|344.28|8
1727771610000|2024-10-01 08:33:30|346.27|344.27|346.29|344.29|346.3|344.3|346.27|344.27|6
1727771620000|2024-10-01 08:33:40|346.3|344.3|346.28|344.28|346.32|344.32|346.28|344.28|10
1727771630000|2024-10-01 08:33:50|346.24|344.24|346.2|344.2|346.24|344.24|346.16|344.16|6
1727771640000|2024-10-01 08:34:00|346.19|344.19|346.17|344.17|346.19|344.19|346.09|344.09|14
1727771650000|2024-10-01 08:34:10|346.18|344.18|346.33|344.33|346.33|344.33|346.12|344.12|17
1727771660000|2024-10-01 08:34:20|346.32|344.32|346.34|344.34|346.35|344.35|346.29|344.29|12
1727771670000|2024-10-01 08:34:30|346.32|344.32|346.25|344.25|346.33|344.33|346.23|344.23|13
1727771680000|2024-10-01 08:34:40|346.24|344.24|346.24|344.24|346.25|344.25|346.24|344.24|3
1727771690000|2024-10-01 08:34:50|346.23|344.23|346.16|344.16|346.23|344.23|346.16|344.16|2
1727771700000|2024-10-01 08:35:00|346.13|344.13|346.07|344.07|346.13|344.13|346.02|344.02|12
1727771710000|2024-10-01 08:35:10|346.08|344.08|346.17|344.17|346.17|344.17|346.08|344.08|13
1727771720000|2024-10-01 08:35:20|346.16|344.16|346.24|344.24|346.25|344.25|346.16|344.16|16
1727771730000|2024-10-01 08:35:30|346.25|344.25|346.27|344.27|346.28|344.28|346.25|344.25|7
1727771740000|2024-10-01 08:35:40|346.28|344.28|346.25|344.25|346.3|344.3|346.24|344.24|10
1727771750000|2024-10-01 08:35:50|346.26|344.26|346.25|344.25|346.26|344.26|346.24|344.24|4
1727771760000|2024-10-01 08:36:00|346.26|344.26|346.25|344.25|346.26|344.26|346.25|344.25|4
1727771770000|2024-10-01 08:36:10|346.26|344.26|346.42|344.42|346.42|344.42|346.25|344.25|14
1727771780000|2024-10-01 08:36:20|346.41|344.41|346.42|344.42|346.45|344.45|346.39|344.39|9
1727771790000|2024-10-01 08:36:30|346.43|344.43|346.25|344.25|346.43|344.43|346.24|344.24|10
1727771800000|2024-10-01 08:36:40|346.26|344.26|346.27|344.27|346.27|344.27|346.25|344.25|4
1727771810000|2024-10-01 08:36:50|346.3|344.3|346.36|344.36|346.36|344.36|346.27|344.27|9
1727771820000|2024-10-01 08:37:00|346.35|344.35|346.27|344.27|346.35|344.35|346.27|344.27|3
1727771830000|2024-10-01 08:37:10|346.26|344.26|346.26|344.26|346.26|344.26|346.26|344.26|1
1727771840000|2024-10-01 08:37:20|346.25|344.25|346.23|344.23|346.25|344.25|346.23|344.23|2
1727771850000|2024-10-01 08:37:30|346.24|344.24|346.23|344.23|346.26|344.26|346.23|344.23|4
1727771870000|2024-10-01 08:37:50|346.24|344.24|346.23|344.23|346.26|344.26|346.23|344.23|5
1727771880000|2024-10-01 08:38:00|346.24|344.24|346.29|344.29|346.29|344.29|346.24|344.24|5
1727771890000|2024-10-01 08:38:10|346.33|344.33|346.38|344.38|346.39|344.39|346.33|344.33|9
1727771900000|2024-10-01 08:38:20|346.36|344.36|346.35|344.35|346.36|344.36|346.34|344.34|3
1727771920000|2024-10-01 08:38:40|346.32|344.32|346.28|344.28|346.32|344.32|346.28|344.28|5
1727771930000|2024-10-01 08:38:50|346.27|344.27|346.16|344.16|346.27|344.27|346.16|344.16|10
1727771940000|2024-10-01 08:39:00|346.09|344.09|345.97|343.97|346.09|344.09|345.97|343.97|14
1727771950000|2024-10-01 08:39:10|345.95|343.95|345.95|343.95|345.98|343.98|345.94|343.94|14
1727771960000|2024-10-01 08:39:20|345.96|343.96|345.97|343.97|345.99|343.99|345.95|343.95|12
1727771970000|2024-10-01 08:39:30|345.98|343.98|346.02|344.02|346.06|344.06|345.98|343.98|10
1727771980000|2024-10-01 08:39:40|346.04|344.04|345.96|343.96|346.05|344.05|345.96|343.96|10
1727771990000|2024-10-01 08:39:50|345.95|343.95|345.85|343.85|345.95|343.95|345.85|343.85|8
1727772000000|2024-10-01 08:40:00|345.84|343.84|345.82|343.82|345.9|343.9|345.81|343.81|21
1727772010000|2024-10-01 08:40:10|345.81|343.81|345.9|343.9|345.9|343.9|345.79|343.79|25
1727772020000|2024-10-01 08:40:20|345.88|343.88|345.93|343.93|345.94|343.94|345.88|343.88|11
1727772030000|2024-10-01 08:40:30|345.91|343.91|345.83|343.83|345.91|343.91|345.82|343.82|10
1727772040000|2024-10-01 08:40:40|345.84|343.84|345.87|343.87|345.88|343.88|345.82|343.82|5
1727772050000|2024-10-01 08:40:50|345.83|343.83|345.86|343.86|345.87|343.87|345.81|343.81|13
1727772060000|2024-10-01 08:41:00|345.85|343.85|345.92|343.92|345.92|343.92|345.85|343.85|19
1727772070000|2024-10-01 08:41:10|345.91|343.91|345.88|343.88|345.91|343.91|345.88|343.88|5
1727772080000|2024-10-01 08:41:20|345.9|343.9|346.01|344.01|346.01|344.01|345.88|343.88|13
1727772090000|2024-10-01 08:41:30|346.02|344.02|346.12|344.12|346.12|344.12|346.02|344.02|11
1727772100000|2024-10-01 08:41:40|346.13|344.13|346.06|344.06|346.14|344.14|346.06|344.06|8
1727772110000|2024-10-01 08:41:50|346.07|344.07|346.08|344.08|346.09|344.09|346.07|344.07|5
1727772120000|2024-10-01 08:42:00|346.04|344.04|345.99|343.99|346.04|344.04|345.95|343.95|11
1727772130000|2024-10-01 08:42:10|346|344|345.96|343.96|346.01|344.01|345.96|343.96|9
1727772140000|2024-10-01 08:42:20|345.95|343.95|345.82|343.82|345.95|343.95|345.82|343.82|8
1727772150000|2024-10-01 08:42:30|345.83|343.83|345.86|343.86|345.87|343.87|345.83|343.83|11
1727772160000|2024-10-01 08:42:40|345.87|343.87|345.9|343.9|345.9|343.9|345.86|343.86|8
1727772170000|2024-10-01 08:42:50|345.88|343.88|345.87|343.87|345.89|343.89|345.87|343.87|6
1727772180000|2024-10-01 08:43:00|345.88|343.88|345.81|343.81|345.9|343.9|345.79|343.79|10
1727772190000|2024-10-01 08:43:10|345.83|343.83|345.9|343.9|345.92|343.92|345.82|343.82|10
1727772200000|2024-10-01 08:43:20|345.89|343.89|345.88|343.88|345.9|343.9|345.88|343.88|8
1727772210000|2024-10-01 08:43:30|345.87|343.87|345.87|343.87|345.88|343.88|345.87|343.87|3
1727772230000|2024-10-01 08:43:50|345.86|343.86|345.76|343.76|345.86|343.86|345.76|343.76|6
1727772240000|2024-10-01 08:44:00|345.74|343.74|345.7|343.7|345.75|343.75|345.7|343.7|3
1727772250000|2024-10-01 08:44:10|345.69|343.69|345.69|343.69|345.72|343.72|345.68|343.68|11
1727772260000|2024-10-01 08:44:20|345.68|343.68|345.7|343.7|345.7|343.7|345.68|343.68|8
1727772270000|2024-10-01 08:44:30|345.71|343.71|345.75|343.75|345.75|343.75|345.71|343.71|4
1727772280000|2024-10-01 08:44:40|345.72|343.72|345.75|343.75|345.75|343.75|345.71|343.71|6
1727772290000|2024-10-01 08:44:50|345.76|343.76|345.78|343.78|345.8|343.8|345.76|343.76|8
1727772300000|2024-10-01 08:45:00|345.8|343.8|345.68|343.68|345.8|343.8|345.64|343.64|22
1727772310000|2024-10-01 08:45:10|345.7|343.7|345.68|343.68|345.7|343.7|345.68|343.68|4
1727772320000|2024-10-01 08:45:20|345.7|343.7|345.67|343.67|345.7|343.7|345.65|343.65|17
1727772330000|2024-10-01 08:45:30|345.68|343.68|345.68|343.68|345.7|343.7|345.67|343.67|6
1727772340000|2024-10-01 08:45:40|345.67|343.67|345.7|343.7|345.75|343.75|345.63|343.63|12
1727772350000|2024-10-01 08:45:50|345.69|343.69|345.65|343.65|345.7|343.7|345.65|343.65|15
1727772360000|2024-10-01 08:46:00|345.63|343.63|345.65|343.65|345.65|343.65|345.62|343.62|12
1727772370000|2024-10-01 08:46:10|345.64|343.64|345.64|343.64|345.65|343.65|345.64|343.64|3
1727772380000|2024-10-01 08:46:20|345.65|343.65|345.65|343.65|345.67|343.67|345.65|343.65|3
1727772390000|2024-10-01 08:46:30|345.63|343.63|345.65|343.65|345.67|343.67|345.63|343.63|6
1727772400000|2024-10-01 08:46:40|345.67|343.67|345.71|343.71|345.72|343.72|345.65|343.65|13
1727772410000|2024-10-01 08:46:50|345.72|343.72|345.71|343.71|345.73|343.73|345.71|343.71|10
1727772420000|2024-10-01 08:47:00|345.72|343.72|345.72|343.72|345.72|343.72|345.71|343.71|13
1727772430000|2024-10-01 08:47:10|345.73|343.73|345.7|343.7|345.74|343.74|345.68|343.68|11
1727772440000|2024-10-01 08:47:20|345.69|343.69|345.7|343.7|345.7|343.7|345.69|343.69|10
1727772450000|2024-10-01 08:47:30|345.69|343.69|345.7|343.7|345.7|343.7|345.69|343.69|2
1727772460000|2024-10-01 08:47:40|345.69|343.69|345.69|343.69|345.69|343.69|345.68|343.68|3
1727772470000|2024-10-01 08:47:50|345.7|343.7|345.69|343.69|345.7|343.7|345.69|343.69|2
1727772490000|2024-10-01 08:48:10|345.7|343.7|345.74|343.74|345.74|343.74|345.69|343.69|12
1727772500000|2024-10-01 08:48:20|345.75|343.75|345.68|343.68|345.78|343.78|345.68|343.68|11
1727772510000|2024-10-01 08:48:30|345.69|343.69|345.68|343.68|345.69|343.69|345.66|343.66|10
1727772520000|2024-10-01 08:48:40|345.67|343.67|345.65|343.65|345.67|343.67|345.65|343.65|4
1727772530000|2024-10-01 08:48:50|345.63|343.63|345.45|343.45|345.63|343.63|345.43|343.43|15
1727772540000|2024-10-01 08:49:00|345.44|343.44|345.46|343.46|345.46|343.46|345.44|343.44|7
1727772550000|2024-10-01 08:49:10|345.47|343.47|345.47|343.47|345.47|343.47|345.47|343.47|1
1727772560000|2024-10-01 08:49:20|345.49|343.49|345.53|343.53|345.54|343.54|345.48|343.48|6
1727772570000|2024-10-01 08:49:30|345.51|343.51|345.56|343.56|345.56|343.56|345.49|343.49|16
1727772580000|2024-10-01 08:49:40|345.58|343.58|345.58|343.58|345.59|343.59|345.58|343.58|3
1727772590000|2024-10-01 08:49:50|345.59|343.59|345.57|343.57|345.59|343.59|345.57|343.57|5
1727772600000|2024-10-01 08:50:00|345.58|343.58|345.62|343.62|345.62|343.62|345.57|343.57|8
1727772610000|2024-10-01 08:50:10|345.66|343.66|345.87|343.87|345.88|343.88|345.66|343.66|10
1727772620000|2024-10-01 08:50:20|345.86|343.86|345.79|343.79|345.86|343.86|345.79|343.79|5
1727772630000|2024-10-01 08:50:30|345.78|343.78|345.67|343.67|345.78|343.78|345.66|343.66|11
1727772640000|2024-10-01 08:50:40|345.66|343.66|345.75|343.75|345.76|343.76|345.66|343.66|17
1727772650000|2024-10-01 08:50:50|345.73|343.73|345.67|343.67|345.74|343.74|345.66|343.66|13
1727772660000|2024-10-01 08:51:00|345.66|343.66|345.73|343.73|345.73|343.73|345.66|343.66|13
1727772670000|2024-10-01 08:51:10|345.72|343.72|345.82|343.82|345.82|343.82|345.72|343.72|13
1727772680000|2024-10-01 08:51:20|345.81|343.81|345.74|343.74|345.81|343.81|345.74|343.74|11
1727772690000|2024-10-01 08:51:30|345.75|343.75|345.84|343.84|345.87|343.87|345.74|343.74|14
1727772700000|2024-10-01 08:51:40|345.85|343.85|345.86|343.86|345.87|343.87|345.84|343.84|7
1727772710000|2024-10-01 08:51:50|345.87|343.87|345.86|343.86|345.89|343.89|345.86|343.86|8
1727772720000|2024-10-01 08:52:00|345.85|343.85|345.83|343.83|345.86|343.86|345.72|343.72|25
1727772730000|2024-10-01 08:52:10|345.88|343.88|345.74|343.74|345.88|343.88|345.72|343.72|13
1727772740000|2024-10-01 08:52:20|345.73|343.73|345.74|343.74|345.74|343.74|345.73|343.73|2
1727772750000|2024-10-01 08:52:30|345.75|343.75|345.8|343.8|345.81|343.81|345.73|343.73|12
1727772760000|2024-10-01 08:52:40|345.81|343.81|345.84|343.84|345.9|343.9|345.8|343.8|8
1727772770000|2024-10-01 08:52:50|345.85|343.85|345.9|343.9|345.9|343.9|345.84|343.84|10
1727772780000|2024-10-01 08:53:00|345.89|343.89|345.9|343.9|345.92|343.92|345.89|343.89|8
1727772790000|2024-10-01 08:53:10|345.89|343.89|345.91|343.91|345.92|343.92|345.89|343.89|13
1727772800000|2024-10-01 08:53:20|345.94|343.94|345.96|343.96|345.96|343.96|345.93|343.93|15
1727772810000|2024-10-01 08:53:30|345.95|343.95|346.05|344.05|346.07|344.07|345.95|343.95|14
1727772820000|2024-10-01 08:53:40|346.06|344.06|346.05|344.05|346.06|344.06|346.05|344.05|4
1727772830000|2024-10-01 08:53:50|346.06|344.06|346.26|344.26|346.28|344.28|346.06|344.06|15
1727772840000|2024-10-01 08:54:00|346.25|344.25|346.23|344.23|346.25|344.25|346.21|344.21|5
1727772860000|2024-10-01 08:54:20|346.22|344.22|346.22|344.22|346.22|344.22|346.22|344.22|1
1727772870000|2024-10-01 08:54:30|346.25|344.25|346.32|344.32|346.32|344.32|346.25|344.25|15
1727772880000|2024-10-01 08:54:40|346.33|344.33|346.32|344.32|346.33|344.33|346.31|344.31|5
1727772890000|2024-10-01 08:54:50|346.33|344.33|346.34|344.34|346.36|344.36|346.33|344.33|3
1727772900000|2024-10-01 08:55:00|346.35|344.35|346.36|344.36|346.38|344.38|346.35|344.35|9
1727772910000|2024-10-01 08:55:10|346.35|344.35|346.24|344.24|346.35|344.35|346.24|344.24|5
1727772920000|2024-10-01 08:55:20|346.23|344.23|346.12|344.12|346.23|344.23|346.12|344.12|9
1727772930000|2024-10-01 08:55:30|346.11|344.11|346.14|344.14|346.15|344.15|346.09|344.09|9
1727772950000|2024-10-01 08:55:50|346.15|344.15|346.15|344.15|346.16|344.16|346.15|344.15|3
1727772960000|2024-10-01 08:56:00|346.14|344.14|346.1|344.1|346.14|344.14|346.1|344.1|2
1727772970000|2024-10-01 08:56:10|346.08|344.08|346.16|344.16|346.16|344.16|346.08|344.08|8
1727772980000|2024-10-01 08:56:20|346.18|344.18|346.14|344.14|346.18|344.18|346.13|344.13|7
1727772990000|2024-10-01 08:56:30|346.15|344.15|346.16|344.16|346.16|344.16|346.15|344.15|2
1727773000000|2024-10-01 08:56:40|346.15|344.15|346.15|344.15|346.16|344.16|346.15|344.15|9
1727773010000|2024-10-01 08:56:50|346.16|344.16|346.15|344.15|346.16|344.16|346.11|344.11|9
1727773020000|2024-10-01 08:57:00|346.14|344.14|345.92|343.92|346.14|344.14|345.92|343.92|7
1727773030000|2024-10-01 08:57:10|345.93|343.93|345.87|343.87|345.94|343.94|345.87|343.87|5
1727773040000|2024-10-01 08:57:20|345.88|343.88|345.8|343.8|345.88|343.88|345.76|343.76|10
1727773050000|2024-10-01 08:57:30|345.82|343.82|345.87|343.87|345.89|343.89|345.79|343.79|15
1727773060000|2024-10-01 08:57:40|345.85|343.85|345.92|343.92|345.92|343.92|345.85|343.85|10
1727773070000|2024-10-01 08:57:50|345.91|343.91|345.85|343.85|345.91|343.91|345.83|343.83|7
1727773080000|2024-10-01 08:58:00|345.84|343.84|345.78|343.78|345.84|343.84|345.76|343.76|4
1727773090000|2024-10-01 08:58:10|345.79|343.79|345.82|343.82|345.82|343.82|345.79|343.79|9
1727773100000|2024-10-01 08:58:20|345.81|343.81|345.86|343.86|345.86|343.86|345.81|343.81|9
1727773110000|2024-10-01 08:58:30|345.85|343.85|345.86|343.86|345.87|343.87|345.85|343.85|6
1727773120000|2024-10-01 08:58:40|345.87|343.87|345.93|343.93|345.93|343.93|345.86|343.86|13
1727773130000|2024-10-01 08:58:50|345.94|343.94|345.93|343.93|345.94|343.94|345.93|343.93|8
1727773140000|2024-10-01 08:59:00|345.94|343.94|345.94|343.94|345.94|343.94|345.93|343.93|9
1727773150000|2024-10-01 08:59:10|345.95|343.95|345.96|343.96|345.97|343.97|345.95|343.95|10
1727773160000|2024-10-01 08:59:20|345.95|343.95|345.96|343.96|345.98|343.98|345.95|343.95|4
1727773170000|2024-10-01 08:59:30|345.95|343.95|345.93|343.93|345.95|343.95|345.92|343.92|7
1727773180000|2024-10-01 08:59:40|345.94|343.94|345.78|343.78|345.94|343.94|345.78|343.78|8
1727773190000|2024-10-01 08:59:50|345.79|343.79|345.78|343.78|345.79|343.79|345.78|343.78|2
1727773200000|2024-10-01 09:00:00|345.77|343.77|345.64|343.64|345.78|343.78|345.64|343.64|16
1727773210000|2024-10-01 09:00:10|345.62|343.62|345.65|343.65|345.65|343.65|345.57|343.57|9
1727773220000|2024-10-01 09:00:20|345.63|343.63|345.64|343.64|345.64|343.64|345.59|343.59|16
1727773230000|2024-10-01 09:00:30|345.65|343.65|345.74|343.74|345.75|343.75|345.64|343.64|11
1727773240000|2024-10-01 09:00:40|345.75|343.75|345.76|343.76|345.77|343.77|345.75|343.75|4
1727773250000|2024-10-01 09:00:50|345.74|343.74|345.77|343.77|345.77|343.77|345.72|343.72|6
1727773260000|2024-10-01 09:01:00|345.76|343.76|345.77|343.77|345.77|343.77|345.72|343.72|13
1727773270000|2024-10-01 09:01:10|345.75|343.75|345.87|343.87|345.87|343.87|345.75|343.75|12
1727773280000|2024-10-01 09:01:20|345.88|343.88|345.92|343.92|345.96|343.96|345.88|343.88|10
1727773290000|2024-10-01 09:01:30|345.94|343.94|345.96|343.96|345.96|343.96|345.92|343.92|12
1727773300000|2024-10-01 09:01:40|345.98|343.98|346.03|344.03|346.03|344.03|345.96|343.96|5
1727773310000|2024-10-01 09:01:50|346.05|344.05|346.18|344.18|346.18|344.18|346.05|344.05|14
1727773320000|2024-10-01 09:02:00|346.2|344.2|346.35|344.35|346.36|344.36|346.2|344.2|11
1727773330000|2024-10-01 09:02:10|346.34|344.34|346.44|344.44|346.44|344.44|346.34|344.34|7
1727773340000|2024-10-01 09:02:20|346.45|344.45|346.48|344.48|346.49|344.49|346.45|344.45|14
1727773350000|2024-10-01 09:02:30|346.46|344.46|346.46|344.46|346.53|344.53|346.43|344.43|14
1727773360000|2024-10-01 09:02:40|346.45|344.45|346.37|344.37|346.45|344.45|346.36|344.36|10
1727773370000|2024-10-01 09:02:50|346.36|344.36|346.37|344.37|346.38|344.38|346.35|344.35|13
1727773380000|2024-10-01 09:03:00|346.36|344.36|346.27|344.27|346.39|344.39|346.24|344.24|8
1727773390000|2024-10-01 09:03:10|346.29|344.29|346.25|344.25|346.31|344.31|346.24|344.24|13
1727773400000|2024-10-01 09:03:20|346.26|344.26|346.18|344.18|346.26|344.26|346.18|344.18|10
1727773410000|2024-10-01 09:03:30|346.19|344.19|346.16|344.16|346.2|344.2|346.16|344.16|7
1727773420000|2024-10-01 09:03:40|346.14|344.14|346.03|344.03|346.14|344.14|346.03|344.03|11
1727773430000|2024-10-01 09:03:50|346.04|344.04|346.08|344.08|346.09|344.09|346.03|344.03|14
1727773440000|2024-10-01 09:04:00|346.1|344.1|346.17|344.17|346.19|344.19|346.1|344.1|13
1727773450000|2024-10-01 09:04:10|346.19|344.19|346.2|344.2|346.25|344.25|346.19|344.19|11
1727773460000|2024-10-01 09:04:20|346.21|344.21|346.26|344.26|346.26|344.26|346.2|344.2|12
1727773470000|2024-10-01 09:04:30|346.25|344.25|346.24|344.24|346.26|344.26|346.22|344.22|10
1727773480000|2024-10-01 09:04:40|346.23|344.23|346.2|344.2|346.25|344.25|346.2|344.2|12
1727773490000|2024-10-01 09:04:50|346.21|344.21|346.13|344.13|346.22|344.22|346.12|344.12|7
1727773510000|2024-10-01 09:05:10|346.15|344.15|346.18|344.18|346.19|344.19|346.13|344.13|8
1727773520000|2024-10-01 09:05:20|346.17|344.17|346.11|344.11|346.17|344.17|346.1|344.1|14
1727773530000|2024-10-01 09:05:30|346.12|344.12|346.18|344.18|346.19|344.19|346.12|344.12|7
1727773540000|2024-10-01 09:05:40|346.22|344.22|346.2|344.2|346.22|344.22|346.2|344.2|2
1727773550000|2024-10-01 09:05:50|346.22|344.22|346.31|344.31|346.31|344.31|346.2|344.2|14
1727773560000|2024-10-01 09:06:00|346.29|344.29|346.33|344.33|346.35|344.35|346.29|344.29|12
1727773570000|2024-10-01 09:06:10|346.31|344.31|346.23|344.23|346.31|344.31|346.23|344.23|7
1727773590000|2024-10-01 09:06:30|346.25|344.25|346.25|344.25|346.26|344.26|346.23|344.23|7
1727773600000|2024-10-01 09:06:40|346.28|344.28|346.25|344.25|346.28|344.28|346.25|344.25|3
1727773610000|2024-10-01 09:06:50|346.24|344.24|346.24|344.24|346.27|344.27|346.24|344.24|11
1727773620000|2024-10-01 09:07:00|346.23|344.23|346.14|344.14|346.23|344.23|346.04|344.04|17
1727773630000|2024-10-01 09:07:10|346.15|344.15|346.34|344.34|346.34|344.34|346.15|344.15|17
1727773640000|2024-10-01 09:07:20|346.35|344.35|346.35|344.35|346.39|344.39|346.35|344.35|13
1727773650000|2024-10-01 09:07:30|346.36|344.36|346.48|344.48|346.48|344.48|346.35|344.35|9
1727773660000|2024-10-01 09:07:40|346.51|344.51|346.43|344.43|346.51|344.51|346.42|344.42|9
1727773670000|2024-10-01 09:07:50|346.41|344.41|346.44|344.44|346.45|344.45|346.41|344.41|5
1727773680000|2024-10-01 09:08:00|346.42|344.42|346.5|344.5|346.52|344.52|346.42|344.42|19
1727773690000|2024-10-01 09:08:10|346.49|344.49|346.53|344.53|346.55|344.55|346.49|344.49|17
1727773700000|2024-10-01 09:08:20|346.55|344.55|346.53|344.53|346.57|344.57|346.51|344.51|13
1727773710000|2024-10-01 09:08:30|346.54|344.54|346.53|344.53|346.54|344.54|346.53|344.53|2
1727773720000|2024-10-01 09:08:40|346.55|344.55|346.52|344.52|346.57|344.57|346.52|344.52|11
1727773730000|2024-10-01 09:08:50|346.53|344.53|346.57|344.57|346.58|344.58|346.52|344.52|8
1727773740000|2024-10-01 09:09:00|346.58|344.58|346.55|344.55|346.58|344.58|346.55|344.55|5
1727773750000|2024-10-01 09:09:10|346.57|344.57|346.58|344.58|346.58|344.58|346.55|344.55|8
1727773760000|2024-10-01 09:09:20|346.57|344.57|346.56|344.56|346.58|344.58|346.56|344.56|5
1727773770000|2024-10-01 09:09:30|346.57|344.57|346.56|344.56|346.58|344.58|346.56|344.56|10
1727773780000|2024-10-01 09:09:40|346.5|344.5|346.49|344.49|346.51|344.51|346.49|344.49|5
1727773790000|2024-10-01 09:09:50|346.51|344.51|346.66|344.66|346.66|344.66|346.5|344.5|15
1727773800000|2024-10-01 09:10:00|346.67|344.67|346.62|344.62|346.7|344.7|346.62|344.62|16
1727773810000|2024-10-01 09:10:10|346.61|344.61|346.52|344.52|346.61|344.61|346.51|344.51|12
1727773820000|2024-10-01 09:10:20|346.51|344.51|346.49|344.49|346.51|344.51|346.49|344.49|4
1727773840000|2024-10-01 09:10:40|346.48|344.48|346.48|344.48|346.48|344.48|346.48|344.48|1
1727773850000|2024-10-01 09:10:50|346.49|344.49|346.49|344.49|346.49|344.49|346.48|344.48|3
1727773860000|2024-10-01 09:11:00|346.51|344.51|346.49|344.49|346.51|344.51|346.49|344.49|4
1727773870000|2024-10-01 09:11:10|346.53|344.53|346.52|344.52|346.54|344.54|346.51|344.51|10
1727773880000|2024-10-01 09:11:20|346.5|344.5|346.5|344.5|346.5|344.5|346.49|344.49|9
1727773890000|2024-10-01 09:11:30|346.49|344.49|346.49|344.49|346.5|344.5|346.49|344.49|7
1727773900000|2024-10-01 09:11:40|346.53|344.53|346.49|344.49|346.53|344.53|346.49|344.49|2
1727773920000|2024-10-01 09:12:00|346.48|344.48|346.51|344.51|346.51|344.51|346.47|344.47|8
1727773930000|2024-10-01 09:12:10|346.53|344.53|346.5|344.5|346.53|344.53|346.5|344.5|8
1727773940000|2024-10-01 09:12:20|346.49|344.49|346.5|344.5|346.51|344.51|346.49|344.49|12
1727773950000|2024-10-01 09:12:30|346.49|344.49|346.49|344.49|346.49|344.49|346.49|344.49|1
1727774000000|2024-10-01 09:13:20|346.51|344.51|346.52|344.52|346.52|344.52|346.51|344.51|2
1727774010000|2024-10-01 09:13:30|346.53|344.53|346.52|344.52|346.53|344.53|346.52|344.52|8
1727774020000|2024-10-01 09:13:40|346.53|344.53|346.54|344.54|346.54|344.54|346.51|344.51|6
1727774030000|2024-10-01 09:13:50|346.53|344.53|346.52|344.52|346.53|344.53|346.52|344.52|8
1727774040000|2024-10-01 09:14:00|346.53|344.53|346.53|344.53|346.54|344.54|346.52|344.52|11
1727774050000|2024-10-01 09:14:10|346.52|344.52|346.5|344.5|346.53|344.53|346.49|344.49|8
1727774060000|2024-10-01 09:14:20|346.52|344.52|346.51|344.51|346.52|344.52|346.49|344.49|8
1727774070000|2024-10-01 09:14:30|346.5|344.5|346.53|344.53|346.55|344.55|346.5|344.5|9
1727774080000|2024-10-01 09:14:40|346.54|344.54|346.54|344.54|346.55|344.55|346.52|344.52|10
1727774090000|2024-10-01 09:14:50|346.53|344.53|346.54|344.54|346.54|344.54|346.53|344.53|6
1727774100000|2024-10-01 09:15:00|346.53|344.53|346.53|344.53|346.53|344.53|346.53|344.53|1
1727774120000|2024-10-01 09:15:20|346.55|344.55|346.64|344.64|346.64|344.64|346.55|344.55|7
1727774130000|2024-10-01 09:15:30|346.65|344.65|346.57|344.57|346.66|344.66|346.57|344.57|10
1727774140000|2024-10-01 09:15:40|346.58|344.58|346.52|344.52|346.59|344.59|346.52|344.52|14
1727774150000|2024-10-01 09:15:50|346.51|344.51|346.53|344.53|346.54|344.54|346.51|344.51|11
1727774160000|2024-10-01 09:16:00|346.52|344.52|346.53|344.53|346.55|344.55|346.51|344.51|10
1727774170000|2024-10-01 09:16:10|346.54|344.54|346.54|344.54|346.57|344.57|346.54|344.54|9
1727774180000|2024-10-01 09:16:20|346.53|344.53|346.54|344.54|346.54|344.54|346.52|344.52|8
1727774190000|2024-10-01 09:16:30|346.53|344.53|346.51|344.51|346.53|344.53|346.51|344.51|6
1727774200000|2024-10-01 09:16:40|346.49|344.49|346.49|344.49|346.53|344.53|346.49|344.49|4
1727774220000|2024-10-01 09:17:00|346.5|344.5|346.66|344.66|346.67|344.67|346.5|344.5|11
1727774230000|2024-10-01 09:17:10|346.67|344.67|346.56|344.56|346.67|344.67|346.55|344.55|9
1727774240000|2024-10-01 09:17:20|346.59|344.59|346.56|344.56|346.6|344.6|346.56|344.56|10
1727774250000|2024-10-01 09:17:30|346.57|344.57|346.59|344.59|346.6|344.6|346.56|344.56|9
1727774260000|2024-10-01 09:17:40|346.58|344.58|346.56|344.56|346.59|344.59|346.56|344.56|8
1727774270000|2024-10-01 09:17:50|346.57|344.57|346.56|344.56|346.57|344.57|346.53|344.53|9
1727774280000|2024-10-01 09:18:00|346.55|344.55|346.49|344.49|346.56|344.56|346.49|344.49|7
1727774290000|2024-10-01 09:18:10|346.5|344.5|346.49|344.49|346.5|344.5|346.49|344.49|8
1727774300000|2024-10-01 09:18:20|346.5|344.5|346.48|344.48|346.5|344.5|346.48|344.48|11
1727774310000|2024-10-01 09:18:30|346.49|344.49|346.5|344.5|346.5|344.5|346.49|344.49|2
1727774320000|2024-10-01 09:18:40|346.51|344.51|346.48|344.48|346.56|344.56|346.48|344.48|11
1727774330000|2024-10-01 09:18:50|346.41|344.41|346.33|344.33|346.41|344.41|346.33|344.33|14
1727774340000|2024-10-01 09:19:00|346.32|344.32|346.23|344.23|346.32|344.32|346.23|344.23|11
1727774350000|2024-10-01 09:19:10|346.21|344.21|346.08|344.08|346.21|344.21|346.05|344.05|15
1727774360000|2024-10-01 09:19:20|346.1|344.1|346.18|344.18|346.27|344.27|346.1|344.1|17
1727774370000|2024-10-01 09:19:30|346.2|344.2|346.33|344.33|346.33|344.33|346.2|344.2|15
1727774380000|2024-10-01 09:19:40|346.35|344.35|346.26|344.26|346.35|344.35|346.25|344.25|13
1727774390000|2024-10-01 09:19:50|346.22|344.22|346.3|344.3|346.31|344.31|346.22|344.22|14
1727774400000|2024-10-01 09:20:00|346.28|344.28|346.37|344.37|346.37|344.37|346.28|344.28|12
1727774410000|2024-10-01 09:20:10|346.38|344.38|346.39|344.39|346.43|344.43|346.37|344.37|8
1727774420000|2024-10-01 09:20:20|346.41|344.41|346.42|344.42|346.42|344.42|346.4|344.4|6
1727774430000|2024-10-01 09:20:30|346.43|344.43|346.35|344.35|346.46|344.46|346.28|344.28|24
1727774440000|2024-10-01 09:20:40|346.36|344.36|346.41|344.41|346.45|344.45|346.36|344.36|15
1727774450000|2024-10-01 09:20:50|346.43|344.43|346.48|344.48|346.48|344.48|346.37|344.37|13
1727774460000|2024-10-01 09:21:00|346.47|344.47|346.36|344.36|346.47|344.47|346.34|344.34|9
1727774470000|2024-10-01 09:21:10|346.35|344.35|346.16|344.16|346.35|344.35|346.16|344.16|13
1727774480000|2024-10-01 09:21:20|346.18|344.18|346.06|344.06|346.18|344.18|346.05|344.05|21
1727774490000|2024-10-01 09:21:30|346.07|344.07|346.03|344.03|346.07|344.07|346.03|344.03|14
1727774500000|2024-10-01 09:21:40|346.06|344.06|346.04|344.04|346.06|344.06|346.03|344.03|4
1727774510000|2024-10-01 09:21:50|346.03|344.03|346.03|344.03|346.07|344.07|346.03|344.03|7
1727774520000|2024-10-01 09:22:00|346.05|344.05|346.03|344.03|346.05|344.05|346|344|11
1727774530000|2024-10-01 09:22:10|346.04|344.04|346.19|344.19|346.21|344.21|346.03|344.03|17
1727774540000|2024-10-01 09:22:20|346.2|344.2|346.3|344.3|346.32|344.32|346.2|344.2|17
1727774550000|2024-10-01 09:22:30|346.24|344.24|346.22|344.22|346.24|344.24|346.18|344.18|10
1727774560000|2024-10-01 09:22:40|346.23|344.23|346.25|344.25|346.26|344.26|346.22|344.22|10
1727774570000|2024-10-01 09:22:50|346.24|344.24|346.13|344.13|346.24|344.24|346.13|344.13|6
1727774580000|2024-10-01 09:23:00|346.14|344.14|346.25|344.25|346.26|344.26|346.09|344.09|15
1727774590000|2024-10-01 09:23:10|346.26|344.26|346.32|344.32|346.33|344.33|346.25|344.25|10
1727774600000|2024-10-01 09:23:20|346.35|344.35|346.4|344.4|346.43|344.43|346.33|344.33|12
1727774610000|2024-10-01 09:23:30|346.41|344.41|346.41|344.41|346.42|344.42|346.41|344.41|3
1727774620000|2024-10-01 09:23:40|346.4|344.4|346.32|344.32|346.47|344.47|346.31|344.31|15
1727774630000|2024-10-01 09:23:50|346.31|344.31|346.41|344.41|346.42|344.42|346.3|344.3|8
1727774640000|2024-10-01 09:24:00|346.4|344.4|346.41|344.41|346.41|344.41|346.39|344.39|4
1727774650000|2024-10-01 09:24:10|346.4|344.4|346.48|344.48|346.48|344.48|346.34|344.34|16
1727774660000|2024-10-01 09:24:20|346.47|344.47|346.49|344.49|346.49|344.49|346.45|344.45|10
1727774670000|2024-10-01 09:24:30|346.48|344.48|346.46|344.46|346.51|344.51|346.46|344.46|10
1727774680000|2024-10-01 09:24:40|346.44|344.44|346.45|344.45|346.46|344.46|346.44|344.44|3
1727774690000|2024-10-01 09:24:50|346.44|344.44|346.44|344.44|346.44|344.44|346.44|344.44|1
1727774700000|2024-10-01 09:25:00|346.42|344.42|346.42|344.42|346.42|344.42|346.42|344.42|1
1727774710000|2024-10-01 09:25:10|346.44|344.44|346.44|344.44|346.44|344.44|346.44|344.44|1
1727774720000|2024-10-01 09:25:20|346.43|344.43|346.24|344.24|346.43|344.43|346.24|344.24|4
1727774730000|2024-10-01 09:25:30|346.25|344.25|346.24|344.24|346.25|344.25|346.24|344.24|2
1727774740000|2024-10-01 09:25:40|346.25|344.25|346.34|344.34|346.34|344.34|346.24|344.24|8
1727774750000|2024-10-01 09:25:50|346.32|344.32|346.3|344.3|346.32|344.32|346.3|344.3|5
1727774760000|2024-10-01 09:26:00|346.31|344.31|346.33|344.33|346.34|344.34|346.29|344.29|15
1727774770000|2024-10-01 09:26:10|346.34|344.34|346.41|344.41|346.44|344.44|346.34|344.34|12
1727774780000|2024-10-01 09:26:20|346.4|344.4|346.43|344.43|346.44|344.44|346.4|344.4|7
1727774790000|2024-10-01 09:26:30|346.42|344.42|346.53|344.53|346.55|344.55|346.42|344.42|11
1727774800000|2024-10-01 09:26:40|346.54|344.54|346.61|344.61|346.61|344.61|346.54|344.54|14
1727774810000|2024-10-01 09:26:50|346.62|344.62|346.62|344.62|346.62|344.62|346.62|344.62|1
1727774820000|2024-10-01 09:27:00|346.63|344.63|346.62|344.62|346.63|344.63|346.62|344.62|4
1727774830000|2024-10-01 09:27:10|346.61|344.61|346.63|344.63|346.64|344.64|346.61|344.61|5
1727774840000|2024-10-01 09:27:20|346.64|344.64|346.64|344.64|346.64|344.64|346.63|344.63|5
1727774850000|2024-10-01 09:27:30|346.63|344.63|346.67|344.67|346.67|344.67|346.63|344.63|9
1727774860000|2024-10-01 09:27:40|346.68|344.68|346.65|344.65|346.68|344.68|346.65|344.65|5
1727774870000|2024-10-01 09:27:50|346.64|344.64|346.64|344.64|346.64|344.64|346.64|344.64|1
1727774880000|2024-10-01 09:28:00|346.63|344.63|346.51|344.51|346.63|344.63|346.47|344.47|11
1727774890000|2024-10-01 09:28:10|346.5|344.5|346.41|344.41|346.51|344.51|346.41|344.41|9
1727774900000|2024-10-01 09:28:20|346.43|344.43|346.43|344.43|346.43|344.43|346.42|344.42|3
1727774910000|2024-10-01 09:28:30|346.42|344.42|346.33|344.33|346.42|344.42|346.33|344.33|4
1727774920000|2024-10-01 09:28:40|346.36|344.36|346.35|344.35|346.39|344.39|346.35|344.35|7
1727774930000|2024-10-01 09:28:50|346.34|344.34|346.35|344.35|346.35|344.35|346.34|344.34|2
1727774940000|2024-10-01 09:29:00|346.36|344.36|346.36|344.36|346.37|344.37|346.34|344.34|14
1727774950000|2024-10-01 09:29:10|346.35|344.35|346.37|344.37|346.38|344.38|346.35|344.35|6
1727774960000|2024-10-01 09:29:20|346.36|344.36|346.35|344.35|346.37|344.37|346.33|344.33|7
1727774970000|2024-10-01 09:29:30|346.36|344.36|346.34|344.34|346.39|344.39|346.34|344.34|11
1727774980000|2024-10-01 09:29:40|346.32|344.32|346.32|344.32|346.33|344.33|346.32|344.32|3
1727774990000|2024-10-01 09:29:50|346.33|344.33|346.31|344.31|346.33|344.33|346.31|344.31|4
1727775000000|2024-10-01 09:30:00|346.32|344.32|346.33|344.33|346.35|344.35|346.25|344.25|16
1727775010000|2024-10-01 09:30:10|346.34|344.34|346.34|344.34|346.35|344.35|346.33|344.33|7
1727775020000|2024-10-01 09:30:20|346.32|344.32|346.27|344.27|346.32|344.32|346.25|344.25|7
1727775030000|2024-10-01 09:30:30|346.28|344.28|346.25|344.25|346.28|344.28|346.23|344.23|7
1727775040000|2024-10-01 09:30:40|346.24|344.24|346.25|344.25|346.31|344.31|346.24|344.24|14
1727775050000|2024-10-01 09:30:50|346.24|344.24|346.23|344.23|346.27|344.27|346.23|344.23|6
1727775060000|2024-10-01 09:31:00|346.22|344.22|346.08|344.08|346.22|344.22|346.08|344.08|7
1727775070000|2024-10-01 09:31:10|346.06|344.06|346.05|344.05|346.07|344.07|346.04|344.04|10
1727775080000|2024-10-01 09:31:20|346.07|344.07|346.11|344.11|346.13|344.13|346.06|344.06|8
1727775090000|2024-10-01 09:31:30|346.1|344.1|346|344|346.1|344.1|346|344|6
1727775100000|2024-10-01 09:31:40|345.99|343.99|345.95|343.95|345.99|343.99|345.93|343.93|9
1727775110000|2024-10-01 09:31:50|345.99|343.99|346.01|344.01|346.04|344.04|345.96|343.96|11
1727775120000|2024-10-01 09:32:00|345.98|343.98|345.93|343.93|346|344|345.92|343.92|9
1727775130000|2024-10-01 09:32:10|345.94|343.94|346.11|344.11|346.12|344.12|345.94|343.94|10
1727775140000|2024-10-01 09:32:20|346.1|344.1|346.12|344.12|346.12|344.12|346.1|344.1|11
1727775150000|2024-10-01 09:32:30|346.11|344.11|346.04|344.04|346.11|344.11|346.03|344.03|12
1727775160000|2024-10-01 09:32:40|346.06|344.06|346.05|344.05|346.07|344.07|346.05|344.05|4
1727775170000|2024-10-01 09:32:50|346.03|344.03|346.03|344.03|346.03|344.03|346.03|344.03|1
1727775180000|2024-10-01 09:33:00|346.05|344.05|346.03|344.03|346.06|344.06|346.03|344.03|7
1727775200000|2024-10-01 09:33:20|346.04|344.04|346.03|344.03|346.04|344.04|346.03|344.03|2
1727775210000|2024-10-01 09:33:30|346.02|344.02|346.02|344.02|346.02|344.02|346|344|5
1727775220000|2024-10-01 09:33:40|346|344|345.93|343.93|346|344|345.91|343.91|6
1727775230000|2024-10-01 09:33:50|345.92|343.92|345.91|343.91|345.92|343.92|345.89|343.89|10
1727775240000|2024-10-01 09:34:00|345.9|343.9|345.82|343.82|345.9|343.9|345.82|343.82|13
1727775250000|2024-10-01 09:34:10|345.8|343.8|345.77|343.77|345.81|343.81|345.77|343.77|6
1727775260000|2024-10-01 09:34:20|345.75|343.75|345.78|343.78|345.78|343.78|345.75|343.75|3
1727775270000|2024-10-01 09:34:30|345.79|343.79|345.77|343.77|345.79|343.79|345.75|343.75|9
1727775280000|2024-10-01 09:34:40|345.76|343.76|345.76|343.76|345.76|343.76|345.75|343.75|3
1727775290000|2024-10-01 09:34:50|345.77|343.77|345.76|343.76|345.77|343.77|345.74|343.74|5
1727775300000|2024-10-01 09:35:00|345.8|343.8|345.79|343.79|345.86|343.86|345.79|343.79|8
1727775310000|2024-10-01 09:35:10|345.8|343.8|345.64|343.64|345.81|343.81|345.64|343.64|9
1727775320000|2024-10-01 09:35:20|345.66|343.66|345.65|343.65|345.68|343.68|345.65|343.65|9
1727775330000|2024-10-01 09:35:30|345.66|343.66|345.65|343.65|345.66|343.66|345.65|343.65|2
1727775340000|2024-10-01 09:35:40|345.73|343.73|345.73|343.73|345.73|343.73|345.72|343.72|3
1727775350000|2024-10-01 09:35:50|345.72|343.72|345.74|343.74|345.74|343.74|345.72|343.72|2
1727775360000|2024-10-01 09:36:00|345.73|343.73|345.8|343.8|345.81|343.81|345.73|343.73|7
1727775370000|2024-10-01 09:36:10|345.78|343.78|345.73|343.73|345.78|343.78|345.71|343.71|9
1727775380000|2024-10-01 09:36:20|345.74|343.74|345.71|343.71|345.74|343.74|345.71|343.71|4
1727775390000|2024-10-01 09:36:30|345.73|343.73|345.82|343.82|345.83|343.83|345.73|343.73|10
1727775400000|2024-10-01 09:36:40|345.83|343.83|345.83|343.83|345.83|343.83|345.83|343.83|1
1727775410000|2024-10-01 09:36:50|345.81|343.81|345.8|343.8|345.81|343.81|345.8|343.8|2
1727775420000|2024-10-01 09:37:00|345.83|343.83|345.92|343.92|345.94|343.94|345.81|343.81|12
1727775430000|2024-10-01 09:37:10|345.91|343.91|345.92|343.92|345.94|343.94|345.9|343.9|16
1727775440000|2024-10-01 09:37:20|345.93|343.93|346.01|344.01|346.01|344.01|345.9|343.9|14
1727775450000|2024-10-01 09:37:30|346|344|345.98|343.98|346.03|344.03|345.98|343.98|10
1727775460000|2024-10-01 09:37:40|346.01|344.01|346.02|344.02|346.03|344.03|345.98|343.98|12
1727775470000|2024-10-01 09:37:50|346.05|344.05|345.99|343.99|346.05|344.05|345.99|343.99|16
1727775480000|2024-10-01 09:38:00|345.97|343.97|346.01|344.01|346.05|344.05|345.97|343.97|14
1727775490000|2024-10-01 09:38:10|346.03|344.03|346.01|344.01|346.03|344.03|346|344|11
1727775500000|2024-10-01 09:38:20|346.03|344.03|346|344|346.03|344.03|346|344|6
1727775510000|2024-10-01 09:38:30|345.99|343.99|345.99|343.99|346.02|344.02|345.98|343.98|8
1727775520000|2024-10-01 09:38:40|345.98|343.98|345.9|343.9|346|344|345.9|343.9|16
1727775530000|2024-10-01 09:38:50|345.91|343.91|345.93|343.93|345.95|343.95|345.9|343.9|13
1727775540000|2024-10-01 09:39:00|345.91|343.91|345.92|343.92|345.95|343.95|345.91|343.91|11
1727775550000|2024-10-01 09:39:10|345.91|343.91|345.8|343.8|345.91|343.91|345.8|343.8|10
1727775560000|2024-10-01 09:39:20|345.79|343.79|345.82|343.82|345.84|343.84|345.79|343.79|9
1727775570000|2024-10-01 09:39:30|345.81|343.81|345.83|343.83|345.84|343.84|345.81|343.81|17
1727775580000|2024-10-01 09:39:40|345.82|343.82|345.78|343.78|345.82|343.82|345.78|343.78|5
1727775590000|2024-10-01 09:39:50|345.79|343.79|345.78|343.78|345.79|343.79|345.78|343.78|6
1727775600000|2024-10-01 09:40:00|345.77|343.77|345.66|343.66|345.77|343.77|345.63|343.63|6
1727775610000|2024-10-01 09:40:10|345.67|343.67|345.67|343.67|345.7|343.7|345.65|343.65|5
1727775620000|2024-10-01 09:40:20|345.69|343.69|345.75|343.75|345.75|343.75|345.69|343.69|7
1727775630000|2024-10-01 09:40:30|345.78|343.78|345.82|343.82|345.84|343.84|345.77|343.77|15
1727775640000|2024-10-01 09:40:40|345.84|343.84|345.81|343.81|345.84|343.84|345.79|343.79|13
1727775650000|2024-10-01 09:40:50|345.8|343.8|345.8|343.8|345.82|343.82|345.8|343.8|7
1727775660000|2024-10-01 09:41:00|345.81|343.81|345.78|343.78|345.82|343.82|345.78|343.78|18
1727775670000|2024-10-01 09:41:10|345.79|343.79|345.79|343.79|345.8|343.8|345.78|343.78|9
1727775680000|2024-10-01 09:41:20|345.8|343.8|345.78|343.78|345.82|343.82|345.77|343.77|7
1727775690000|2024-10-01 09:41:30|345.77|343.77|345.65|343.65|345.77|343.77|345.64|343.64|8
1727775700000|2024-10-01 09:41:40|345.64|343.64|345.64|343.64|345.65|343.65|345.63|343.63|5
1727775710000|2024-10-01 09:41:50|345.65|343.65|345.62|343.62|345.65|343.65|345.62|343.62|3
1727775720000|2024-10-01 09:42:00|345.64|343.64|345.7|343.7|345.7|343.7|345.62|343.62|6
1727775730000|2024-10-01 09:42:10|345.72|343.72|345.7|343.7|345.72|343.72|345.69|343.69|11
1727775740000|2024-10-01 09:42:20|345.69|343.69|345.65|343.65|345.69|343.69|345.65|343.65|3
1727775770000|2024-10-01 09:42:50|345.64|343.64|345.62|343.62|345.64|343.64|345.62|343.62|2
1727775780000|2024-10-01 09:43:00|345.61|343.61|345.48|343.48|345.61|343.61|345.48|343.48|15
1727775790000|2024-10-01 09:43:10|345.46|343.46|345.47|343.47|345.47|343.47|345.46|343.46|2
1727775810000|2024-10-01 09:43:30|345.46|343.46|345.51|343.51|345.51|343.51|345.46|343.46|3
1727775820000|2024-10-01 09:43:40|345.52|343.52|345.54|343.54|345.55|343.55|345.52|343.52|4
1727775830000|2024-10-01 09:43:50|345.55|343.55|345.6|343.6|345.62|343.62|345.55|343.55|6
1727775850000|2024-10-01 09:44:10|345.61|343.61|345.64|343.64|345.64|343.64|345.6|343.6|8
1727775860000|2024-10-01 09:44:20|345.63|343.63|345.63|343.63|345.63|343.63|345.63|343.63|1
1727775880000|2024-10-01 09:44:40|345.62|343.62|345.6|343.6|345.62|343.62|345.6|343.6|2
1727775900000|2024-10-01 09:45:00|345.59|343.59|345.55|343.55|345.59|343.59|345.53|343.53|8
1727775910000|2024-10-01 09:45:10|345.54|343.54|345.64|343.64|345.64|343.64|345.53|343.53|9
1727775920000|2024-10-01 09:45:20|345.62|343.62|345.56|343.56|345.62|343.62|345.55|343.55|5
1727775930000|2024-10-01 09:45:30|345.58|343.58|345.63|343.63|345.63|343.63|345.56|343.56|5
1727775940000|2024-10-01 09:45:40|345.6|343.6|345.6|343.6|345.6|343.6|345.6|343.6|1
1727775950000|2024-10-01 09:45:50|345.59|343.59|345.56|343.56|345.59|343.59|345.56|343.56|2
1727775960000|2024-10-01 09:46:00|345.58|343.58|345.6|343.6|345.62|343.62|345.56|343.56|7
1727775970000|2024-10-01 09:46:10|345.62|343.62|345.63|343.63|345.63|343.63|345.62|343.62|2
1727775980000|2024-10-01 09:46:20|345.62|343.62|345.65|343.65|345.66|343.66|345.62|343.62|5
1727775990000|2024-10-01 09:46:30|345.67|343.67|345.7|343.7|345.71|343.71|345.67|343.67|6
1727776000000|2024-10-01 09:46:40|345.69|343.69|345.69|343.69|345.72|343.72|345.69|343.69|6
1727776010000|2024-10-01 09:46:50|345.68|343.68|345.68|343.68|345.7|343.7|345.68|343.68|3
1727776020000|2024-10-01 09:47:00|345.7|343.7|345.63|343.63|345.7|343.7|345.63|343.63|9
1727776030000|2024-10-01 09:47:10|345.65|343.65|345.63|343.63|345.65|343.65|345.63|343.63|3
1727776040000|2024-10-01 09:47:20|345.64|343.64|345.7|343.7|345.7|343.7|345.63|343.63|9
1727776050000|2024-10-01 09:47:30|345.69|343.69|345.76|343.76|345.76|343.76|345.68|343.68|16
1727776060000|2024-10-01 09:47:40|345.75|343.75|345.81|343.81|345.82|343.82|345.75|343.75|9
1727776070000|2024-10-01 09:47:50|345.84|343.84|345.82|343.82|345.84|343.84|345.8|343.8|15
1727776080000|2024-10-01 09:48:00|345.81|343.81|345.87|343.87|345.87|343.87|345.8|343.8|19
1727776090000|2024-10-01 09:48:10|345.89|343.89|345.93|343.93|345.93|343.93|345.89|343.89|8
1727776100000|2024-10-01 09:48:20|345.94|343.94|345.9|343.9|345.95|343.95|345.9|343.9|9
1727776110000|2024-10-01 09:48:30|345.92|343.92|346.12|344.12|346.12|344.12|345.92|343.92|8
1727776120000|2024-10-01 09:48:40|346.14|344.14|346.16|344.16|346.17|344.17|346.14|344.14|5
1727776130000|2024-10-01 09:48:50|346.18|344.18|346.2|344.2|346.21|344.21|346.18|344.18|6
1727776140000|2024-10-01 09:49:00|346.21|344.21|346.22|344.22|346.22|344.22|346.2|344.2|6
1727776150000|2024-10-01 09:49:10|346.21|344.21|346.22|344.22|346.22|344.22|346.21|344.21|4
1727776160000|2024-10-01 09:49:20|346.23|344.23|346.14|344.14|346.23|344.23|346.14|344.14|8
1727776170000|2024-10-01 09:49:30|346.13|344.13|346.13|344.13|346.14|344.14|346.1|344.1|7
1727776180000|2024-10-01 09:49:40|346.12|344.12|346.07|344.07|346.12|344.12|346.07|344.07|10
1727776190000|2024-10-01 09:49:50|346.08|344.08|346.06|344.06|346.08|344.08|346.06|344.06|5
1727776200000|2024-10-01 09:50:00|346.02|344.02|346.05|344.05|346.07|344.07|346.02|344.02|5
1727776210000|2024-10-01 09:50:10|346.03|344.03|346|344|346.03|344.03|346|344|4
1727776220000|2024-10-01 09:50:20|346.01|344.01|345.82|343.82|346.01|344.01|345.82|343.82|11
1727776230000|2024-10-01 09:50:30|345.83|343.83|345.86|343.86|345.92|343.92|345.83|343.83|12
1727776240000|2024-10-01 09:50:40|345.88|343.88|345.86|343.86|345.88|343.88|345.86|343.86|2
1727776250000|2024-10-01 09:50:50|345.88|343.88|345.94|343.94|345.94|343.94|345.88|343.88|5
1727776260000|2024-10-01 09:51:00|345.93|343.93|345.93|343.93|345.94|343.94|345.92|343.92|7
1727776270000|2024-10-01 09:51:10|345.92|343.92|345.87|343.87|345.92|343.92|345.86|343.86|3
1727776290000|2024-10-01 09:51:30|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|1
1727776300000|2024-10-01 09:51:40|345.81|343.81|345.87|343.87|345.88|343.88|345.81|343.81|6
1727776310000|2024-10-01 09:51:50|345.86|343.86|345.85|343.85|345.86|343.86|345.85|343.85|4
1727776320000|2024-10-01 09:52:00|345.84|343.84|345.81|343.81|345.84|343.84|345.79|343.79|6
1727776330000|2024-10-01 09:52:10|345.8|343.8|345.8|343.8|345.8|343.8|345.8|343.8|1
1727776340000|2024-10-01 09:52:20|345.79|343.79|345.77|343.77|345.79|343.79|345.74|343.74|8
1727776350000|2024-10-01 09:52:30|345.78|343.78|345.77|343.77|345.78|343.78|345.77|343.77|4
1727776360000|2024-10-01 09:52:40|345.76|343.76|345.78|343.78|345.8|343.8|345.76|343.76|5
1727776370000|2024-10-01 09:52:50|345.79|343.79|345.81|343.81|345.82|343.82|345.79|343.79|4
1727776380000|2024-10-01 09:53:00|345.82|343.82|345.85|343.85|345.85|343.85|345.81|343.81|7
1727776390000|2024-10-01 09:53:10|345.86|343.86|345.93|343.93|345.94|343.94|345.86|343.86|12
1727776400000|2024-10-01 09:53:20|345.96|343.96|346.04|344.04|346.06|344.06|345.93|343.93|12
1727776410000|2024-10-01 09:53:30|346.05|344.05|346.04|344.04|346.06|344.06|346.04|344.04|11
1727776420000|2024-10-01 09:53:40|346.03|344.03|346|344|346.04|344.04|345.98|343.98|7
1727776430000|2024-10-01 09:53:50|346.01|344.01|345.99|343.99|346.02|344.02|345.94|343.94|16
1727776440000|2024-10-01 09:54:00|345.98|343.98|345.98|343.98|346|344|345.96|343.96|17
1727776450000|2024-10-01 09:54:10|345.97|343.97|345.95|343.95|345.98|343.98|345.95|343.95|8
1727776460000|2024-10-01 09:54:20|345.96|343.96|345.93|343.93|345.96|343.96|345.91|343.91|5
1727776470000|2024-10-01 09:54:30|345.8|343.8|345.64|343.64|345.84|343.84|345.54|343.54|19
1727776480000|2024-10-01 09:54:40|345.65|343.65|345.62|343.62|345.65|343.65|345.61|343.61|7
1727776490000|2024-10-01 09:54:50|345.61|343.61|345.6|343.6|345.62|343.62|345.6|343.6|6
1727776500000|2024-10-01 09:55:00|345.59|343.59|345.62|343.62|345.62|343.62|345.59|343.59|7
1727776510000|2024-10-01 09:55:10|345.63|343.63|345.62|343.62|345.63|343.63|345.62|343.62|2
1727776550000|2024-10-01 09:55:50|345.61|343.61|345.62|343.62|345.62|343.62|345.6|343.6|4
1727776560000|2024-10-01 09:56:00|345.63|343.63|345.63|343.63|345.64|343.64|345.62|343.62|6
1727776570000|2024-10-01 09:56:10|345.61|343.61|345.61|343.61|345.61|343.61|345.59|343.59|7
1727776580000|2024-10-01 09:56:20|345.6|343.6|345.61|343.61|345.62|343.62|345.6|343.6|11
1727776590000|2024-10-01 09:56:30|345.62|343.62|345.61|343.61|345.62|343.62|345.61|343.61|4
1727776600000|2024-10-01 09:56:40|345.62|343.62|345.53|343.53|345.62|343.62|345.53|343.53|7
1727776610000|2024-10-01 09:56:50|345.5|343.5|345.5|343.5|345.51|343.51|345.47|343.47|9
1727776620000|2024-10-01 09:57:00|345.49|343.49|345.43|343.43|345.5|343.5|345.43|343.43|11
1727776630000|2024-10-01 09:57:10|345.42|343.42|345.43|343.43|345.44|343.44|345.42|343.42|4
1727776640000|2024-10-01 09:57:20|345.41|343.41|345.35|343.35|345.41|343.41|345.28|343.28|21
1727776650000|2024-10-01 09:57:30|345.37|343.37|345.35|343.35|345.37|343.37|345.31|343.31|15
1727776660000|2024-10-01 09:57:40|345.37|343.37|345.33|343.33|345.37|343.37|345.32|343.32|7
1727776670000|2024-10-01 09:57:50|345.32|343.32|345.29|343.29|345.33|343.33|345.29|343.29|4
1727776680000|2024-10-01 09:58:00|345.28|343.28|345.28|343.28|345.28|343.28|345.28|343.28|1
1727776690000|2024-10-01 09:58:10|345.29|343.29|345.3|343.3|345.3|343.3|345.28|343.28|7
1727776700000|2024-10-01 09:58:20|345.29|343.29|345.24|343.24|345.29|343.29|345.24|343.24|4
1727776710000|2024-10-01 09:58:30|345.22|343.22|345.25|343.25|345.25|343.25|345.22|343.22|6
1727776720000|2024-10-01 09:58:40|345.24|343.24|345.05|343.05|345.24|343.24|344.97|342.97|5
1727776730000|2024-10-01 09:58:50|345.06|343.06|345.06|343.06|345.09|343.09|345.06|343.06|12
1727776740000|2024-10-01 09:59:00|345.04|343.04|345.02|343.02|345.05|343.05|345|343|10
1727776750000|2024-10-01 09:59:10|345.01|343.01|344.86|342.86|345.02|343.02|344.81|342.81|13
1727776760000|2024-10-01 09:59:20|344.85|342.85|344.87|342.87|344.87|342.87|344.85|342.85|3
1727776770000|2024-10-01 09:59:30|344.86|342.86|344.95|342.95|344.95|342.95|344.86|342.86|5
1727776780000|2024-10-01 09:59:40|345.08|343.08|345.03|343.03|345.1|343.1|344.99|342.99|15
1727776790000|2024-10-01 09:59:50|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|1
1727776800000|2024-10-01 10:00:00|345.05|343.05|345.13|343.13|345.13|343.13|345.03|343.03|8
1727776810000|2024-10-01 10:00:10|345.11|343.11|344.62|342.62|345.11|343.11|344.62|342.62|21
1727776820000|2024-10-01 10:00:20|344.61|342.61|344.65|342.65|344.74|342.74|344.61|342.61|18
1727776830000|2024-10-01 10:00:30|344.64|342.64|344.8|342.8|344.8|342.8|344.63|342.63|12
1727776840000|2024-10-01 10:00:40|344.81|342.81|344.9|342.9|344.9|342.9|344.81|342.81|8
1727776850000|2024-10-01 10:00:50|344.91|342.91|344.93|342.93|344.96|342.96|344.91|342.91|3
1727776860000|2024-10-01 10:01:00|344.94|342.94|344.86|342.86|344.94|342.94|344.86|342.86|7
1727776870000|2024-10-01 10:01:10|344.88|342.88|344.87|342.87|344.88|342.88|344.85|342.85|5
1727776880000|2024-10-01 10:01:20|344.88|342.88|344.88|342.88|344.92|342.92|344.87|342.87|13
1727776890000|2024-10-01 10:01:30|344.87|342.87|344.73|342.73|344.87|342.87|344.73|342.73|8
1727776900000|2024-10-01 10:01:40|344.71|342.71|344.74|342.74|344.75|342.75|344.7|342.7|7
1727776910000|2024-10-01 10:01:50|344.76|342.76|344.65|342.65|344.76|342.76|344.61|342.61|5
1727776920000|2024-10-01 10:02:00|344.66|342.66|344.73|342.73|344.74|342.74|344.62|342.62|14
1727776930000|2024-10-01 10:02:10|344.71|342.71|344.72|342.72|344.72|342.72|344.69|342.69|6
1727776940000|2024-10-01 10:02:20|344.73|342.73|344.78|342.78|344.79|342.79|344.72|342.72|9
1727776950000|2024-10-01 10:02:30|344.79|342.79|344.82|342.82|344.82|342.82|344.77|342.77|11
1727776970000|2024-10-01 10:02:50|344.8|342.8|344.82|342.82|344.82|342.82|344.8|342.8|2
1727776990000|2024-10-01 10:03:10|344.81|342.81|344.8|342.8|344.81|342.81|344.8|342.8|2
1727777000000|2024-10-01 10:03:20|344.81|342.81|344.83|342.83|344.83|342.83|344.81|342.81|2
1727777010000|2024-10-01 10:03:30|344.84|342.84|344.91|342.91|344.91|342.91|344.84|342.84|13
1727777020000|2024-10-01 10:03:40|344.89|342.89|344.92|342.92|344.92|342.92|344.89|342.89|3
1727777030000|2024-10-01 10:03:50|344.93|342.93|344.96|342.96|344.99|342.99|344.93|342.93|10
1727777040000|2024-10-01 10:04:00|344.95|342.95|344.96|342.96|344.96|342.96|344.94|342.94|7
1727777050000|2024-10-01 10:04:10|344.95|342.95|344.95|342.95|344.96|342.96|344.95|342.95|3
1727777060000|2024-10-01 10:04:20|344.94|342.94|344.89|342.89|344.94|342.94|344.89|342.89|3
1727777070000|2024-10-01 10:04:30|344.86|342.86|344.82|342.82|344.86|342.86|344.8|342.8|6
1727777080000|2024-10-01 10:04:40|344.8|342.8|344.75|342.75|344.8|342.8|344.71|342.71|4
1727777090000|2024-10-01 10:04:50|344.72|342.72|344.74|342.74|344.74|342.74|344.72|342.72|3
1727777100000|2024-10-01 10:05:00|344.72|342.72|344.74|342.74|344.74|342.74|344.72|342.72|4
1727777110000|2024-10-01 10:05:10|344.72|342.72|344.76|342.76|344.76|342.76|344.72|342.72|7
1727777120000|2024-10-01 10:05:20|344.75|342.75|344.8|342.8|344.8|342.8|344.75|342.75|6
1727777130000|2024-10-01 10:05:30|344.81|342.81|345.15|343.15|345.16|343.16|344.81|342.81|16
1727777140000|2024-10-01 10:05:40|345.17|343.17|345.25|343.25|345.25|343.25|345.16|343.16|11
1727777150000|2024-10-01 10:05:50|345.3|343.3|345.27|343.27|345.3|343.3|345.26|343.26|8
1727777160000|2024-10-01 10:06:00|345.31|343.31|345.28|343.28|345.31|343.31|345.27|343.27|8
1727777170000|2024-10-01 10:06:10|345.27|343.27|345.28|343.28|345.28|343.28|345.27|343.27|6
1727777180000|2024-10-01 10:06:20|345.27|343.27|345.28|343.28|345.28|343.28|345.26|343.26|4
1727777190000|2024-10-01 10:06:30|345.27|343.27|345.3|343.3|345.3|343.3|345.26|343.26|4
1727777200000|2024-10-01 10:06:40|345.29|343.29|345.32|343.32|345.34|343.34|345.29|343.29|9
1727777210000|2024-10-01 10:06:50|345.33|343.33|345.32|343.32|345.33|343.33|345.31|343.31|6
1727777220000|2024-10-01 10:07:00|345.27|343.27|345.17|343.17|345.27|343.27|345.15|343.15|13
1727777230000|2024-10-01 10:07:10|345.16|343.16|345.2|343.2|345.22|343.22|345.13|343.13|16
1727777240000|2024-10-01 10:07:20|345.22|343.22|345.34|343.34|345.34|343.34|345.21|343.21|13
1727777250000|2024-10-01 10:07:30|345.32|343.32|345.33|343.33|345.35|343.35|345.31|343.31|6
1727777260000|2024-10-01 10:07:40|345.34|343.34|345.16|343.16|345.34|343.34|345.14|343.14|15
1727777270000|2024-10-01 10:07:50|345.15|343.15|345.17|343.17|345.17|343.17|345.15|343.15|5
1727777280000|2024-10-01 10:08:00|345.16|343.16|345.05|343.05|345.18|343.18|345.05|343.05|7
1727777290000|2024-10-01 10:08:10|345.04|343.04|344.97|342.97|345.04|343.04|344.97|342.97|4
1727777300000|2024-10-01 10:08:20|344.91|342.91|344.77|342.77|344.91|342.91|344.76|342.76|11
1727777310000|2024-10-01 10:08:30|344.8|342.8|344.83|342.83|344.86|342.86|344.8|342.8|6
1727777320000|2024-10-01 10:08:40|344.82|342.82|344.81|342.81|344.83|342.83|344.78|342.78|8
1727777330000|2024-10-01 10:08:50|344.83|342.83|344.81|342.81|344.83|342.83|344.81|342.81|4
1727777340000|2024-10-01 10:09:00|344.83|342.83|344.67|342.67|344.84|342.84|344.67|342.67|9
1727777350000|2024-10-01 10:09:10|344.65|342.65|344.64|342.64|344.65|342.65|344.62|342.62|8
1727777360000|2024-10-01 10:09:20|344.65|342.65|344.7|342.7|344.7|342.7|344.65|342.65|8
1727777370000|2024-10-01 10:09:30|344.68|342.68|344.64|342.64|344.68|342.68|344.64|342.64|11
1727777380000|2024-10-01 10:09:40|344.65|342.65|344.7|342.7|344.7|342.7|344.64|342.64|8
1727777390000|2024-10-01 10:09:50|344.69|342.69|344.69|342.69|344.69|342.69|344.69|342.69|1
1727777400000|2024-10-01 10:10:00|344.7|342.7|344.65|342.65|344.71|342.71|344.65|342.65|4
1727777410000|2024-10-01 10:10:10|344.63|342.63|344.64|342.64|344.67|342.67|344.63|342.63|7
1727777420000|2024-10-01 10:10:20|344.62|342.62|344.62|342.62|344.62|342.62|344.6|342.6|4
1727777430000|2024-10-01 10:10:30|344.63|342.63|344.69|342.69|344.71|342.71|344.63|342.63|8
1727777440000|2024-10-01 10:10:40|344.7|342.7|344.81|342.81|344.81|342.81|344.7|342.7|11
1727777450000|2024-10-01 10:10:50|344.82|342.82|344.91|342.91|344.94|342.94|344.82|342.82|9
1727777460000|2024-10-01 10:11:00|344.92|342.92|344.98|342.98|344.98|342.98|344.9|342.9|6
1727777470000|2024-10-01 10:11:10|345.01|343.01|345|343|345.05|343.05|345|343|9
1727777480000|2024-10-01 10:11:20|345.01|343.01|345.01|343.01|345.02|343.02|345.01|343.01|3
1727777490000|2024-10-01 10:11:30|345.02|343.02|345|343|345.02|343.02|344.99|342.99|5
1727777500000|2024-10-01 10:11:40|344.99|342.99|344.97|342.97|344.99|342.99|344.94|342.94|5
1727777510000|2024-10-01 10:11:50|344.98|342.98|344.95|342.95|345|343|344.94|342.94|11
1727777520000|2024-10-01 10:12:00|344.94|342.94|344.92|342.92|344.95|342.95|344.92|342.92|4
1727777530000|2024-10-01 10:12:10|344.94|342.94|344.95|342.95|344.95|342.95|344.93|342.93|4
1727777540000|2024-10-01 10:12:20|344.94|342.94|344.8|342.8|344.94|342.94|344.78|342.78|5
1727777560000|2024-10-01 10:12:40|344.76|342.76|344.76|342.76|344.76|342.76|344.75|342.75|3
1727777570000|2024-10-01 10:12:50|344.75|342.75|344.74|342.74|344.76|342.76|344.74|342.74|4
1727777580000|2024-10-01 10:13:00|344.73|342.73|344.75|342.75|344.77|342.77|344.7|342.7|7
1727777590000|2024-10-01 10:13:10|344.76|342.76|344.73|342.73|344.76|342.76|344.71|342.71|5
1727777600000|2024-10-01 10:13:20|344.76|342.76|344.8|342.8|344.8|342.8|344.76|342.76|7
1727777610000|2024-10-01 10:13:30|344.82|342.82|344.75|342.75|344.96|342.96|344.72|342.72|13
1727777620000|2024-10-01 10:13:40|344.71|342.71|344.7|342.7|344.71|342.71|344.68|342.68|4
1727777630000|2024-10-01 10:13:50|344.66|342.66|344.66|342.66|344.66|342.66|344.66|342.66|1
1727777640000|2024-10-01 10:14:00|344.64|342.64|344.64|342.64|344.66|342.66|344.63|342.63|7
1727777650000|2024-10-01 10:14:10|344.65|342.65|344.62|342.62|344.65|342.65|344.62|342.62|9
1727777660000|2024-10-01 10:14:20|344.64|342.64|344.64|342.64|344.64|342.64|344.62|342.62|5
1727777670000|2024-10-01 10:14:30|344.62|342.62|344.65|342.65|344.65|342.65|344.62|342.62|3
1727777680000|2024-10-01 10:14:40|344.66|342.66|344.89|342.89|344.89|342.89|344.66|342.66|16
1727777690000|2024-10-01 10:14:50|344.98|342.98|344.84|342.84|344.99|342.99|344.84|342.84|8
1727777700000|2024-10-01 10:15:00|344.81|342.81|344.81|342.81|344.84|342.84|344.81|342.81|7
1727777710000|2024-10-01 10:15:10|344.82|342.82|344.84|342.84|344.9|342.9|344.82|342.82|10
1727777720000|2024-10-01 10:15:20|344.83|342.83|344.81|342.81|344.83|342.83|344.8|342.8|3
1727777730000|2024-10-01 10:15:30|344.8|342.8|344.74|342.74|344.8|342.8|344.74|342.74|5
1727777740000|2024-10-01 10:15:40|344.72|342.72|344.73|342.73|344.73|342.73|344.72|342.72|2
1727777750000|2024-10-01 10:15:50|344.82|342.82|344.99|342.99|344.99|342.99|344.82|342.82|11
1727777760000|2024-10-01 10:16:00|344.97|342.97|345.05|343.05|345.05|343.05|344.97|342.97|6
1727777770000|2024-10-01 10:16:10|345.07|343.07|345.07|343.07|345.07|343.07|345.07|343.07|1
1727777780000|2024-10-01 10:16:20|345.1|343.1|345.07|343.07|345.1|343.1|345.06|343.06|5
1727777790000|2024-10-01 10:16:30|345.06|343.06|345.04|343.04|345.06|343.06|345.04|343.04|2
1727777800000|2024-10-01 10:16:40|345.06|343.06|345.05|343.05|345.06|343.06|345.05|343.05|2
1727777810000|2024-10-01 10:16:50|345.06|343.06|345.12|343.12|345.12|343.12|345.05|343.05|10
1727777820000|2024-10-01 10:17:00|345.11|343.11|345.11|343.11|345.11|343.11|345.11|343.11|1
1727777830000|2024-10-01 10:17:10|345.16|343.16|345.12|343.12|345.16|343.16|345.11|343.11|6
1727777840000|2024-10-01 10:17:20|345.13|343.13|345.17|343.17|345.18|343.18|345.13|343.13|4
1727777850000|2024-10-01 10:17:30|345.15|343.15|345.17|343.17|345.17|343.17|345.14|343.14|4
1727777860000|2024-10-01 10:17:40|345.16|343.16|345.05|343.05|345.16|343.16|345.02|343.02|8
1727777870000|2024-10-01 10:17:50|345.07|343.07|345.18|343.18|345.18|343.18|345.07|343.07|9
1727777880000|2024-10-01 10:18:00|345.1|343.1|345.08|343.08|345.1|343.1|345.08|343.08|2
1727777890000|2024-10-01 10:18:10|345.04|343.04|345.04|343.04|345.04|343.04|345.04|343.04|1
1727777900000|2024-10-01 10:18:20|345.03|343.03|344.94|342.94|345.03|343.03|344.9|342.9|9
1727777910000|2024-10-01 10:18:30|344.95|342.95|345.09|343.09|345.1|343.1|344.95|342.95|7
1727777920000|2024-10-01 10:18:40|345.06|343.06|345.06|343.06|345.07|343.07|345.06|343.06|3
1727777930000|2024-10-01 10:18:50|345.07|343.07|345.07|343.07|345.07|343.07|345.06|343.06|3
1727777940000|2024-10-01 10:19:00|345.06|343.06|345.08|343.08|345.1|343.1|345.05|343.05|8
1727777950000|2024-10-01 10:19:10|345.07|343.07|345.12|343.12|345.13|343.13|345.07|343.07|4
1727777960000|2024-10-01 10:19:20|345.14|343.14|345.24|343.24|345.24|343.24|345.13|343.13|10
1727777970000|2024-10-01 10:19:30|345.25|343.25|345.41|343.41|345.41|343.41|345.25|343.25|7
1727777980000|2024-10-01 10:19:40|345.4|343.4|345.36|343.36|345.4|343.4|345.32|343.32|7
1727777990000|2024-10-01 10:19:50|345.34|343.34|345.34|343.34|345.34|343.34|345.34|343.34|1
1727778000000|2024-10-01 10:20:00|345.33|343.33|345.19|343.19|345.33|343.33|345.17|343.17|9
1727778010000|2024-10-01 10:20:10|345.2|343.2|345.21|343.21|345.21|343.21|345.19|343.19|4
1727778020000|2024-10-01 10:20:20|345.2|343.2|345.16|343.16|345.2|343.2|345.16|343.16|3
1727778030000|2024-10-01 10:20:30|345.14|343.14|345.07|343.07|345.14|343.14|345.06|343.06|5
1727778040000|2024-10-01 10:20:40|345.08|343.08|345.06|343.06|345.08|343.08|345.06|343.06|2
1727778050000|2024-10-01 10:20:50|345.08|343.08|345.16|343.16|345.16|343.16|345.08|343.08|10
1727778060000|2024-10-01 10:21:00|345.14|343.14|345.09|343.09|345.14|343.14|344.99|342.99|14
1727778070000|2024-10-01 10:21:10|345.1|343.1|345.08|343.08|345.12|343.12|345.07|343.07|13
1727778080000|2024-10-01 10:21:20|345.07|343.07|345.05|343.05|345.07|343.07|345.05|343.05|6
1727778090000|2024-10-01 10:21:30|345.04|343.04|345.04|343.04|345.06|343.06|345.04|343.04|11
1727778100000|2024-10-01 10:21:40|345.01|343.01|344.98|342.98|345.01|343.01|344.97|342.97|7
1727778110000|2024-10-01 10:21:50|344.97|342.97|344.96|342.96|344.97|342.97|344.94|342.94|6
1727778120000|2024-10-01 10:22:00|344.97|342.97|345.1|343.1|345.12|343.12|344.95|342.95|13
1727778130000|2024-10-01 10:22:10|345.12|343.12|345.09|343.09|345.12|343.12|345.08|343.08|12
1727778140000|2024-10-01 10:22:20|345.11|343.11|345.16|343.16|345.17|343.17|345.11|343.11|7
1727778150000|2024-10-01 10:22:30|345.15|343.15|345.29|343.29|345.29|343.29|345.15|343.15|10
1727778160000|2024-10-01 10:22:40|345.27|343.27|345.27|343.27|345.27|343.27|345.26|343.26|3
1727778170000|2024-10-01 10:22:50|345.25|343.25|345.19|343.19|345.26|343.26|345.19|343.19|9
1727778180000|2024-10-01 10:23:00|345.2|343.2|345.2|343.2|345.2|343.2|345.19|343.19|3
1727778190000|2024-10-01 10:23:10|345.18|343.18|345.18|343.18|345.18|343.18|345.18|343.18|1
1727778200000|2024-10-01 10:23:20|345.17|343.17|345.04|343.04|345.17|343.17|345.01|343.01|10
1727778210000|2024-10-01 10:23:30|345.03|343.03|345.06|343.06|345.06|343.06|345.03|343.03|6
1727778220000|2024-10-01 10:23:40|345.05|343.05|345|343|345.06|343.06|344.99|342.99|5
1727778230000|2024-10-01 10:23:50|345.01|343.01|345.02|343.02|345.04|343.04|345.01|343.01|5
1727778240000|2024-10-01 10:24:00|344.99|342.99|344.88|342.88|344.99|342.99|344.87|342.87|9
1727778250000|2024-10-01 10:24:10|344.89|342.89|344.92|342.92|344.92|342.92|344.89|342.89|3
1727778260000|2024-10-01 10:24:20|344.89|342.89|344.88|342.88|344.89|342.89|344.88|342.88|2
1727778270000|2024-10-01 10:24:30|344.87|342.87|344.9|342.9|344.9|342.9|344.87|342.87|3
1727778280000|2024-10-01 10:24:40|344.91|342.91|344.9|342.9|344.91|342.91|344.88|342.88|5
1727778290000|2024-10-01 10:24:50|344.92|342.92|344.86|342.86|344.92|342.92|344.86|342.86|7
1727778370000|2024-10-01 10:26:10|344.83|342.83|344.83|342.83|344.83|342.83|344.83|342.83|1
1727778380000|2024-10-01 10:26:20|344.84|342.84|344.89|342.89|344.9|342.9|344.84|342.84|10
1727778390000|2024-10-01 10:26:30|344.9|342.9|344.9|342.9|344.92|342.92|344.89|342.89|9
1727778400000|2024-10-01 10:26:40|344.91|342.91|344.93|342.93|344.95|342.95|344.9|342.9|12
1727778410000|2024-10-01 10:26:50|344.94|342.94|345|343|345.01|343.01|344.91|342.91|15
1727778420000|2024-10-01 10:27:00|345.01|343.01|345.02|343.02|345.02|343.02|345|343|10
1727778430000|2024-10-01 10:27:10|345.04|343.04|345.03|343.03|345.06|343.06|345.03|343.03|9
1727778440000|2024-10-01 10:27:20|345.02|343.02|344.94|342.94|345.02|343.02|344.87|342.87|9
1727778450000|2024-10-01 10:27:30|344.95|342.95|344.95|342.95|344.96|342.96|344.95|342.95|5
1727778460000|2024-10-01 10:27:40|344.94|342.94|344.86|342.86|344.94|342.94|344.86|342.86|4
1727778480000|2024-10-01 10:28:00|344.85|342.85|344.85|342.85|344.85|342.85|344.85|342.85|1
1727778500000|2024-10-01 10:28:20|344.83|342.83|344.84|342.84|344.85|342.85|344.83|342.83|3
1727778510000|2024-10-01 10:28:30|344.85|342.85|344.85|342.85|344.85|342.85|344.85|342.85|1
1727778530000|2024-10-01 10:28:50|344.86|342.86|344.86|342.86|344.86|342.86|344.86|342.86|1
1727778600000|2024-10-01 10:30:00|344.81|342.81|344.86|342.86|344.86|342.86|344.81|342.81|2
1727778640000|2024-10-01 10:30:40|344.85|342.85|344.84|342.84|344.85|342.85|344.84|342.84|2
1727778650000|2024-10-01 10:30:50|344.83|342.83|344.82|342.82|344.83|342.83|344.82|342.82|2
1727778660000|2024-10-01 10:31:00|344.81|342.81|344.74|342.74|344.81|342.81|344.74|342.74|7
1727778670000|2024-10-01 10:31:10|344.54|342.54|344.5|342.5|344.54|342.54|344.48|342.48|6
1727778680000|2024-10-01 10:31:20|344.48|342.48|344.4|342.4|344.48|342.48|344.36|342.36|9
1727778690000|2024-10-01 10:31:30|344.38|342.38|344.38|342.38|344.38|342.38|344.37|342.37|3
1727778700000|2024-10-01 10:31:40|344.4|342.4|344.46|342.46|344.46|342.46|344.4|342.4|3
1727778710000|2024-10-01 10:31:50|344.49|342.49|344.66|342.66|344.66|342.66|344.49|342.49|3
1727778720000|2024-10-01 10:32:00|344.68|342.68|344.07|342.07|344.71|342.71|344.07|342.07|11
1727778730000|2024-10-01 10:32:10|344.05|342.05|344.25|342.25|344.27|342.27|344.05|342.05|17
1727778740000|2024-10-01 10:32:20|344.26|342.26|344.17|342.17|344.26|342.26|344.16|342.16|6
1727778750000|2024-10-01 10:32:30|344.18|342.18|344.27|342.27|344.27|342.27|344.17|342.17|10
1727778760000|2024-10-01 10:32:40|344.28|342.28|344.24|342.24|344.29|342.29|344.21|342.21|13
1727778770000|2024-10-01 10:32:50|344.23|342.23|344.24|342.24|344.24|342.24|344.23|342.23|4
1727778780000|2024-10-01 10:33:00|344.25|342.25|344.24|342.24|344.26|342.26|344.23|342.23|12
1727778790000|2024-10-01 10:33:10|344.23|342.23|344.24|342.24|344.25|342.25|344.23|342.23|8
1727778800000|2024-10-01 10:33:20|344.23|342.23|344.29|342.29|344.29|342.29|344.23|342.23|8
1727778810000|2024-10-01 10:33:30|344.3|342.3|344.29|342.29|344.3|342.3|344.29|342.29|2
1727778820000|2024-10-01 10:33:40|344.28|342.28|344.44|342.44|344.44|342.44|344.23|342.23|16
1727778830000|2024-10-01 10:33:50|344.48|342.48|344.44|342.44|344.48|342.48|344.43|342.43|7
1727778840000|2024-10-01 10:34:00|344.43|342.43|344.48|342.48|344.48|342.48|344.43|342.43|12
1727778850000|2024-10-01 10:34:10|344.49|342.49|344.48|342.48|344.53|342.53|344.44|342.44|12
1727778860000|2024-10-01 10:34:20|344.47|342.47|344.48|342.48|344.5|342.5|344.47|342.47|4
1727778870000|2024-10-01 10:34:30|344.45|342.45|344.45|342.45|344.49|342.49|344.45|342.45|7
1727778880000|2024-10-01 10:34:40|344.44|342.44|344.48|342.48|344.49|342.49|344.44|342.44|5
1727778890000|2024-10-01 10:34:50|344.49|342.49|344.49|342.49|344.49|342.49|344.49|342.49|1
1727778900000|2024-10-01 10:35:00|344.5|342.5|344.51|342.51|344.55|342.55|344.5|342.5|7
1727778910000|2024-10-01 10:35:10|344.46|342.46|344.47|342.47|344.48|342.48|344.46|342.46|6
1727778920000|2024-10-01 10:35:20|344.51|342.51|344.47|342.47|344.51|342.51|344.46|342.46|6
1727778930000|2024-10-01 10:35:30|344.48|342.48|344.43|342.43|344.48|342.48|344.43|342.43|7
1727778940000|2024-10-01 10:35:40|344.44|342.44|344.26|342.26|344.44|342.44|344.25|342.25|13
1727778950000|2024-10-01 10:35:50|344.25|342.25|344.25|342.25|344.25|342.25|344.24|342.24|3
1727778960000|2024-10-01 10:36:00|344.26|342.26|344.31|342.31|344.32|342.32|344.24|342.24|16
1727778970000|2024-10-01 10:36:10|344.3|342.3|344.31|342.31|344.32|342.32|344.29|342.29|10
1727778980000|2024-10-01 10:36:20|344.32|342.32|344.34|342.34|344.37|342.37|344.32|342.32|13
1727778990000|2024-10-01 10:36:30|344.37|342.37|344.38|342.38|344.38|342.38|344.37|342.37|2
1727779000000|2024-10-01 10:36:40|344.39|342.39|344.46|342.46|344.47|342.47|344.39|342.39|8
1727779010000|2024-10-01 10:36:50|344.47|342.47|344.54|342.54|344.55|342.55|344.46|342.46|8
1727779020000|2024-10-01 10:37:00|344.55|342.55|344.55|342.55|344.62|342.62|344.55|342.55|5
1727779040000|2024-10-01 10:37:20|344.54|342.54|344.46|342.46|344.54|342.54|344.43|342.43|7
1727779050000|2024-10-01 10:37:30|344.47|342.47|344.56|342.56|344.56|342.56|344.47|342.47|11
1727779060000|2024-10-01 10:37:40|344.55|342.55|344.56|342.56|344.56|342.56|344.55|342.55|2
1727779070000|2024-10-01 10:37:50|344.55|342.55|344.53|342.53|344.56|342.56|344.51|342.51|7
1727779080000|2024-10-01 10:38:00|344.52|342.52|344.46|342.46|344.54|342.54|344.46|342.46|12
1727779090000|2024-10-01 10:38:10|344.47|342.47|344.47|342.47|344.49|342.49|344.47|342.47|5
1727779100000|2024-10-01 10:38:20|344.49|342.49|344.54|342.54|344.55|342.55|344.49|342.49|10
1727779110000|2024-10-01 10:38:30|344.55|342.55|344.59|342.59|344.59|342.59|344.55|342.55|2
1727779120000|2024-10-01 10:38:40|344.58|342.58|344.67|342.67|344.67|342.67|344.58|342.58|7
1727779130000|2024-10-01 10:38:50|344.68|342.68|344.75|342.75|344.75|342.75|344.68|342.68|8
1727779140000|2024-10-01 10:39:00|344.74|342.74|344.64|342.64|344.74|342.74|344.6|342.6|11
1727779150000|2024-10-01 10:39:10|344.65|342.65|344.64|342.64|344.67|342.67|344.64|342.64|9
1727779160000|2024-10-01 10:39:20|344.66|342.66|344.72|342.72|344.72|342.72|344.63|342.63|9
1727779170000|2024-10-01 10:39:30|344.7|342.7|344.72|342.72|344.73|342.73|344.7|342.7|12
1727779180000|2024-10-01 10:39:40|344.73|342.73|344.76|342.76|344.76|342.76|344.73|342.73|11
1727779190000|2024-10-01 10:39:50|344.75|342.75|344.81|342.81|344.81|342.81|344.75|342.75|5
1727779200000|2024-10-01 10:40:00|344.82|342.82|344.76|342.76|344.83|342.83|344.7|342.7|13
1727779210000|2024-10-01 10:40:10|344.77|342.77|344.78|342.78|344.78|342.78|344.76|342.76|5
1727779220000|2024-10-01 10:40:20|344.79|342.79|344.82|342.82|344.82|342.82|344.79|342.79|8
1727779230000|2024-10-01 10:40:30|344.83|342.83|344.8|342.8|344.83|342.83|344.8|342.8|7
1727779240000|2024-10-01 10:40:40|344.76|342.76|344.77|342.77|344.78|342.78|344.76|342.76|11
1727779250000|2024-10-01 10:40:50|344.76|342.76|344.77|342.77|344.8|342.8|344.76|342.76|9
1727779260000|2024-10-01 10:41:00|344.76|342.76|344.76|342.76|344.76|342.76|344.75|342.75|3
1727779270000|2024-10-01 10:41:10|344.77|342.77|344.74|342.74|344.77|342.77|344.74|342.74|7
1727779280000|2024-10-01 10:41:20|344.77|342.77|344.84|342.84|344.84|342.84|344.74|342.74|11
1727779290000|2024-10-01 10:41:30|344.86|342.86|344.87|342.87|344.88|342.88|344.85|342.85|9
1727779300000|2024-10-01 10:41:40|344.86|342.86|344.87|342.87|344.88|342.88|344.86|342.86|5
1727779310000|2024-10-01 10:41:50|344.88|342.88|344.88|342.88|344.89|342.89|344.88|342.88|3
1727779320000|2024-10-01 10:42:00|344.89|342.89|344.87|342.87|344.9|342.9|344.87|342.87|11
1727779330000|2024-10-01 10:42:10|344.89|342.89|344.86|342.86|344.89|342.89|344.86|342.86|8
1727779340000|2024-10-01 10:42:20|344.85|342.85|344.86|342.86|344.87|342.87|344.85|342.85|6
1727779350000|2024-10-01 10:42:30|344.85|342.85|344.87|342.87|344.87|342.87|344.85|342.85|3
1727779360000|2024-10-01 10:42:40|344.88|342.88|344.88|342.88|344.89|342.89|344.87|342.87|5
1727779370000|2024-10-01 10:42:50|344.89|342.89|344.87|342.87|344.89|342.89|344.86|342.86|12
1727779380000|2024-10-01 10:43:00|344.86|342.86|344.87|342.87|344.87|342.87|344.86|342.86|6
1727779390000|2024-10-01 10:43:10|344.88|342.88|344.88|342.88|344.88|342.88|344.88|342.88|1
1727779400000|2024-10-01 10:43:20|344.87|342.87|344.85|342.85|344.87|342.87|344.85|342.85|3
1727779410000|2024-10-01 10:43:30|344.87|342.87|344.85|342.85|344.87|342.87|344.85|342.85|7
1727779420000|2024-10-01 10:43:40|344.86|342.86|344.86|342.86|344.87|342.87|344.83|342.83|19
1727779430000|2024-10-01 10:43:50|344.85|342.85|344.84|342.84|344.86|342.86|344.82|342.82|19
1727779440000|2024-10-01 10:44:00|344.85|342.85|345.02|343.02|345.02|343.02|344.84|342.84|13
1727779450000|2024-10-01 10:44:10|345.04|343.04|345.11|343.11|345.11|343.11|345.02|343.02|12
1727779460000|2024-10-01 10:44:20|345.1|343.1|345.11|343.11|345.12|343.12|345.1|343.1|8
1727779470000|2024-10-01 10:44:30|345.12|343.12|345.1|343.1|345.12|343.12|345.09|343.09|7
1727779480000|2024-10-01 10:44:40|345.09|343.09|345.08|343.08|345.1|343.1|345.07|343.07|11
1727779490000|2024-10-01 10:44:50|345.09|343.09|345.1|343.1|345.1|343.1|345.07|343.07|7
1727779500000|2024-10-01 10:45:00|345.09|343.09|345.09|343.09|345.09|343.09|345.06|343.06|6
1727779510000|2024-10-01 10:45:10|345.1|343.1|345.15|343.15|345.16|343.16|345.1|343.1|7
1727779530000|2024-10-01 10:45:30|345.14|343.14|345.14|343.14|345.14|343.14|345.14|343.14|1
1727779540000|2024-10-01 10:45:40|345.13|343.13|345.12|343.12|345.13|343.13|345.11|343.11|3
1727779550000|2024-10-01 10:45:50|345.11|343.11|345.12|343.12|345.13|343.13|345.11|343.11|8
1727779560000|2024-10-01 10:46:00|345.11|343.11|345.12|343.12|345.13|343.13|345.11|343.11|6
1727779580000|2024-10-01 10:46:20|345.14|343.14|345.12|343.12|345.14|343.14|345.12|343.12|5
1727779590000|2024-10-01 10:46:30|345.13|343.13|345.11|343.11|345.14|343.14|345.11|343.11|5
1727779600000|2024-10-01 10:46:40|345.1|343.1|345.12|343.12|345.12|343.12|345.1|343.1|3
1727779610000|2024-10-01 10:46:50|345.11|343.11|345.1|343.1|345.11|343.11|345.09|343.09|5
1727779630000|2024-10-01 10:47:10|345.11|343.11|345.2|343.2|345.2|343.2|345.08|343.08|11
1727779640000|2024-10-01 10:47:20|345.19|343.19|345.25|343.25|345.26|343.26|345.19|343.19|14
1727779650000|2024-10-01 10:47:30|345.24|343.24|345.15|343.15|345.24|343.24|345.09|343.09|12
1727779660000|2024-10-01 10:47:40|345.16|343.16|345.2|343.2|345.21|343.21|345.15|343.15|10
1727779670000|2024-10-01 10:47:50|345.19|343.19|345.28|343.28|345.29|343.29|345.18|343.18|9
1727779680000|2024-10-01 10:48:00|345.29|343.29|345.36|343.36|345.37|343.37|345.28|343.28|8
1727779690000|2024-10-01 10:48:10|345.35|343.35|345.35|343.35|345.37|343.37|345.32|343.32|7
1727779700000|2024-10-01 10:48:20|345.36|343.36|345.33|343.33|345.36|343.36|345.32|343.32|6
1727779710000|2024-10-01 10:48:30|345.35|343.35|345.34|343.34|345.35|343.35|345.34|343.34|2
1727779720000|2024-10-01 10:48:40|345.33|343.33|345.25|343.25|345.33|343.33|345.25|343.25|7
1727779730000|2024-10-01 10:48:50|345.28|343.28|345.3|343.3|345.31|343.31|345.28|343.28|5
1727779740000|2024-10-01 10:49:00|345.29|343.29|345.28|343.28|345.29|343.29|345.25|343.25|4
1727779750000|2024-10-01 10:49:10|345.29|343.29|345.31|343.31|345.31|343.31|345.29|343.29|12
1727779760000|2024-10-01 10:49:20|345.3|343.3|345.32|343.32|345.34|343.34|345.3|343.3|5
1727779770000|2024-10-01 10:49:30|345.31|343.31|345.31|343.31|345.32|343.32|345.3|343.3|7
1727779780000|2024-10-01 10:49:40|345.3|343.3|345.31|343.31|345.31|343.31|345.3|343.3|2
1727779790000|2024-10-01 10:49:50|345.32|343.32|345.32|343.32|345.33|343.33|345.32|343.32|5
1727779800000|2024-10-01 10:50:00|345.33|343.33|345.32|343.32|345.33|343.33|345.32|343.32|2
1727779810000|2024-10-01 10:50:10|345.3|343.3|345.39|343.39|345.4|343.4|345.3|343.3|14
1727779820000|2024-10-01 10:50:20|345.4|343.4|345.4|343.4|345.41|343.41|345.4|343.4|7
1727779830000|2024-10-01 10:50:30|345.41|343.41|345.41|343.41|345.43|343.43|345.4|343.4|13
1727779840000|2024-10-01 10:50:40|345.4|343.4|345.42|343.42|345.42|343.42|345.4|343.4|14
1727779850000|2024-10-01 10:50:50|345.41|343.41|345.28|343.28|345.41|343.41|345.26|343.26|10
1727779860000|2024-10-01 10:51:00|345.29|343.29|345.26|343.26|345.29|343.29|345.25|343.25|5
1727779870000|2024-10-01 10:51:10|345.25|343.25|345.2|343.2|345.27|343.27|345.19|343.19|20
1727779880000|2024-10-01 10:51:20|345.19|343.19|345.31|343.31|345.32|343.32|345.19|343.19|21
1727779890000|2024-10-01 10:51:30|345.3|343.3|345.25|343.25|345.3|343.3|345.25|343.25|6
1727779900000|2024-10-01 10:51:40|345.26|343.26|345.27|343.27|345.27|343.27|345.24|343.24|10
1727779910000|2024-10-01 10:51:50|345.28|343.28|345.31|343.31|345.31|343.31|345.28|343.28|8
1727779920000|2024-10-01 10:52:00|345.32|343.32|345.25|343.25|345.32|343.32|345.25|343.25|6
1727779930000|2024-10-01 10:52:10|345.24|343.24|345.24|343.24|345.24|343.24|345.24|343.24|1
1727779950000|2024-10-01 10:52:30|345.25|343.25|345.26|343.26|345.27|343.27|345.24|343.24|6
1727779970000|2024-10-01 10:52:50|345.27|343.27|345.24|343.24|345.27|343.27|345.24|343.24|3
1727779990000|2024-10-01 10:53:10|345.26|343.26|345.26|343.26|345.26|343.26|345.26|343.26|1
1727780000000|2024-10-01 10:53:20|345.24|343.24|345.28|343.28|345.28|343.28|345.24|343.24|2
1727780010000|2024-10-01 10:53:30|345.24|343.24|345.25|343.25|345.26|343.26|345.24|343.24|3
1727780020000|2024-10-01 10:53:40|345.26|343.26|345.26|343.26|345.26|343.26|345.26|343.26|1
1727780030000|2024-10-01 10:53:50|345.27|343.27|345.27|343.27|345.27|343.27|345.24|343.24|4
1727780060000|2024-10-01 10:54:20|345.29|343.29|345.28|343.28|345.29|343.29|345.27|343.27|3
1727780080000|2024-10-01 10:54:40|345.25|343.25|345.24|343.24|345.25|343.25|345.24|343.24|4
1727780090000|2024-10-01 10:54:50|345.25|343.25|345.24|343.24|345.25|343.25|345.24|343.24|2
1727780120000|2024-10-01 10:55:20|345.25|343.25|345.24|343.24|345.25|343.25|345.24|343.24|2
1727780140000|2024-10-01 10:55:40|345.25|343.25|345.25|343.25|345.25|343.25|345.25|343.25|1
1727780150000|2024-10-01 10:55:50|345.27|343.27|345.27|343.27|345.27|343.27|345.27|343.27|1
1727780160000|2024-10-01 10:56:00|345.3|343.3|345.3|343.3|345.3|343.3|345.3|343.3|1
1727780170000|2024-10-01 10:56:10|345.32|343.32|345.32|343.32|345.34|343.34|345.26|343.26|7
1727780180000|2024-10-01 10:56:20|345.29|343.29|345.3|343.3|345.3|343.3|345.29|343.29|2
1727780190000|2024-10-01 10:56:30|345.27|343.27|345.28|343.28|345.28|343.28|345.27|343.27|2
1727780210000|2024-10-01 10:56:50|345.25|343.25|345.27|343.27|345.27|343.27|345.25|343.25|2
1727780290000|2024-10-01 10:58:10|345.24|343.24|345.24|343.24|345.25|343.25|345.24|343.24|5
1727780320000|2024-10-01 10:58:40|345.23|343.23|345.23|343.23|345.23|343.23|345.23|343.23|1
1727780330000|2024-10-01 10:58:50|345.22|343.22|345.22|343.22|345.23|343.23|345.22|343.22|3
1727780340000|2024-10-01 10:59:00|345.23|343.23|345.24|343.24|345.24|343.24|345.23|343.23|2
1727780350000|2024-10-01 10:59:10|345.23|343.23|345.24|343.24|345.24|343.24|345.23|343.23|2
1727780400000|2024-10-01 11:00:00|345.25|343.25|345.24|343.24|345.26|343.26|345.24|343.24|3
1727780410000|2024-10-01 11:00:10|345.23|343.23|345.24|343.24|345.24|343.24|345.16|343.16|13
1727780420000|2024-10-01 11:00:20|345.23|343.23|345.24|343.24|345.24|343.24|345.22|343.22|4
1727780430000|2024-10-01 11:00:30|345.26|343.26|345.27|343.27|345.27|343.27|345.26|343.26|2
1727780440000|2024-10-01 11:00:40|345.24|343.24|345.26|343.26|345.26|343.26|345.24|343.24|3
1727780450000|2024-10-01 11:00:50|345.27|343.27|345.29|343.29|345.29|343.29|345.27|343.27|3
1727780460000|2024-10-01 11:01:00|345.3|343.3|345.3|343.3|345.3|343.3|345.3|343.3|1
1727780470000|2024-10-01 11:01:10|345.31|343.31|345.29|343.29|345.31|343.31|345.29|343.29|2
1727780490000|2024-10-01 11:01:30|345.27|343.27|345.24|343.24|345.27|343.27|345.24|343.24|2
1727780520000|2024-10-01 11:02:00|345.25|343.25|345.3|343.3|345.3|343.3|345.25|343.25|5
1727780530000|2024-10-01 11:02:10|345.32|343.32|345.32|343.32|345.32|343.32|345.32|343.32|1
1727780550000|2024-10-01 11:02:30|345.29|343.29|345.3|343.3|345.31|343.31|345.24|343.24|10
1727780560000|2024-10-01 11:02:40|345.31|343.31|345.32|343.32|345.32|343.32|345.31|343.31|2
1727780570000|2024-10-01 11:02:50|345.42|343.42|345.45|343.45|345.45|343.45|345.42|343.42|6
1727780580000|2024-10-01 11:03:00|345.46|343.46|345.47|343.47|345.47|343.47|345.46|343.46|2
1727780590000|2024-10-01 11:03:10|345.44|343.44|345.45|343.45|345.45|343.45|345.44|343.44|2
1727780600000|2024-10-01 11:03:20|345.49|343.49|345.48|343.48|345.49|343.49|345.48|343.48|2
1727780610000|2024-10-01 11:03:30|345.47|343.47|345.45|343.45|345.47|343.47|345.44|343.44|6
1727780620000|2024-10-01 11:03:40|345.44|343.44|345.46|343.46|345.46|343.46|345.44|343.44|9
1727780630000|2024-10-01 11:03:50|345.45|343.45|345.36|343.36|345.46|343.46|345.36|343.36|17
1727780640000|2024-10-01 11:04:00|345.35|343.35|345.25|343.25|345.35|343.35|345.24|343.24|14
1727780650000|2024-10-01 11:04:10|345.24|343.24|345.23|343.23|345.25|343.25|345.23|343.23|3
1727780660000|2024-10-01 11:04:20|345.24|343.24|345.24|343.24|345.24|343.24|345.24|343.24|1
1727780670000|2024-10-01 11:04:30|345.25|343.25|345.26|343.26|345.28|343.28|345.25|343.25|3
1727780680000|2024-10-01 11:04:40|345.25|343.25|345.25|343.25|345.25|343.25|345.25|343.25|1
1727780690000|2024-10-01 11:04:50|345.23|343.23|345.24|343.24|345.24|343.24|345.23|343.23|2
1727780700000|2024-10-01 11:05:00|345.27|343.27|345.27|343.27|345.28|343.28|345.27|343.27|3
1727780710000|2024-10-01 11:05:10|345.28|343.28|345.32|343.32|345.33|343.33|345.28|343.28|5
1727780720000|2024-10-01 11:05:20|345.33|343.33|345.3|343.3|345.33|343.33|345.3|343.3|3
1727780730000|2024-10-01 11:05:30|345.31|343.31|345.27|343.27|345.31|343.31|345.27|343.27|6
1727780740000|2024-10-01 11:05:40|345.28|343.28|345.29|343.29|345.3|343.3|345.27|343.27|9
1727780750000|2024-10-01 11:05:50|345.3|343.3|345.29|343.29|345.32|343.32|345.29|343.29|7
1727780760000|2024-10-01 11:06:00|345.27|343.27|345.25|343.25|345.29|343.29|345.25|343.25|6
1727780780000|2024-10-01 11:06:20|345.22|343.22|345.23|343.23|345.23|343.23|345.21|343.21|3
1727780800000|2024-10-01 11:06:40|345.21|343.21|345.24|343.24|345.24|343.24|345.2|343.2|5
1727780810000|2024-10-01 11:06:50|345.26|343.26|345.29|343.29|345.31|343.31|345.26|343.26|6
1727780820000|2024-10-01 11:07:00|345.25|343.25|345.2|343.2|345.25|343.25|345.2|343.2|3
1727780830000|2024-10-01 11:07:10|345.18|343.18|345.16|343.16|345.18|343.18|345.16|343.16|2
1727780840000|2024-10-01 11:07:20|345.15|343.15|345.2|343.2|345.2|343.2|345.15|343.15|10
1727780850000|2024-10-01 11:07:30|345.19|343.19|345.25|343.25|345.26|343.26|345.19|343.19|8
1727780860000|2024-10-01 11:07:40|345.23|343.23|345.23|343.23|345.23|343.23|345.23|343.23|1
1727780870000|2024-10-01 11:07:50|345.22|343.22|345.16|343.16|345.22|343.22|345.16|343.16|4
1727780890000|2024-10-01 11:08:10|345.15|343.15|345.09|343.09|345.16|343.16|345.09|343.09|9
1727780900000|2024-10-01 11:08:20|345.11|343.11|345.09|343.09|345.11|343.11|345.08|343.08|6
1727780910000|2024-10-01 11:08:30|345.08|343.08|345.06|343.06|345.09|343.09|345.05|343.05|16
1727780920000|2024-10-01 11:08:40|345.07|343.07|345.07|343.07|345.07|343.07|345.06|343.06|13
1727780930000|2024-10-01 11:08:50|345.08|343.08|345.1|343.1|345.13|343.13|345.08|343.08|10
1727780940000|2024-10-01 11:09:00|345.11|343.11|345.14|343.14|345.15|343.15|345.11|343.11|7
1727780950000|2024-10-01 11:09:10|345.13|343.13|345.11|343.11|345.15|343.15|345.11|343.11|6
1727780960000|2024-10-01 11:09:20|345.1|343.1|345.07|343.07|345.1|343.1|345.07|343.07|3
1727780970000|2024-10-01 11:09:30|345.05|343.05|345.1|343.1|345.1|343.1|345.05|343.05|5
1727780980000|2024-10-01 11:09:40|345.09|343.09|345.07|343.07|345.1|343.1|345.07|343.07|12
1727780990000|2024-10-01 11:09:50|345.09|343.09|345.09|343.09|345.1|343.1|345.07|343.07|9
1727781000000|2024-10-01 11:10:00|345.12|343.12|345.16|343.16|345.17|343.17|345.12|343.12|16
1727781010000|2024-10-01 11:10:10|345.15|343.15|345.14|343.14|345.15|343.15|345.13|343.13|10
1727781020000|2024-10-01 11:10:20|345.15|343.15|345.19|343.19|345.19|343.19|345.15|343.15|6
1727781030000|2024-10-01 11:10:30|345.18|343.18|345.28|343.28|345.29|343.29|345.18|343.18|11
1727781040000|2024-10-01 11:10:40|345.27|343.27|345.36|343.36|345.37|343.37|345.27|343.27|10
1727781050000|2024-10-01 11:10:50|345.37|343.37|345.37|343.37|345.37|343.37|345.37|343.37|1
1727781060000|2024-10-01 11:11:00|345.36|343.36|345.31|343.31|345.36|343.36|345.31|343.31|5
1727781070000|2024-10-01 11:11:10|345.32|343.32|345.32|343.32|345.32|343.32|345.31|343.31|11
1727781080000|2024-10-01 11:11:20|345.31|343.31|345.32|343.32|345.33|343.33|345.31|343.31|4
1727781090000|2024-10-01 11:11:30|345.3|343.3|345.3|343.3|345.3|343.3|345.3|343.3|1
1727781100000|2024-10-01 11:11:40|345.29|343.29|345.25|343.25|345.3|343.3|345.22|343.22|12
1727781110000|2024-10-01 11:11:50|345.26|343.26|345.27|343.27|345.29|343.29|345.26|343.26|14
1727781120000|2024-10-01 11:12:00|345.32|343.32|345.34|343.34|345.34|343.34|345.32|343.32|3
1727781130000|2024-10-01 11:12:10|345.33|343.33|345.35|343.35|345.35|343.35|345.33|343.33|5
1727781140000|2024-10-01 11:12:20|345.37|343.37|345.39|343.39|345.39|343.39|345.37|343.37|7
1727781160000|2024-10-01 11:12:40|345.43|343.43|345.51|343.51|345.51|343.51|345.43|343.43|6
1727781170000|2024-10-01 11:12:50|345.52|343.52|345.52|343.52|345.55|343.55|345.52|343.52|7
1727781180000|2024-10-01 11:13:00|345.54|343.54|345.53|343.53|345.54|343.54|345.53|343.53|2
1727781190000|2024-10-01 11:13:10|345.54|343.54|345.53|343.53|345.54|343.54|345.53|343.53|2
1727781210000|2024-10-01 11:13:30|345.55|343.55|345.65|343.65|345.67|343.67|345.55|343.55|12
1727781220000|2024-10-01 11:13:40|345.66|343.66|345.56|343.56|345.66|343.66|345.56|343.56|7
1727781250000|2024-10-01 11:14:10|345.54|343.54|345.53|343.53|345.54|343.54|345.52|343.52|3
1727781280000|2024-10-01 11:14:40|345.55|343.55|345.54|343.54|345.55|343.55|345.54|343.54|2
1727781290000|2024-10-01 11:14:50|345.51|343.51|345.51|343.51|345.51|343.51|345.51|343.51|1
1727781300000|2024-10-01 11:15:00|345.48|343.48|345.45|343.45|345.48|343.48|345.38|343.38|8
1727781310000|2024-10-01 11:15:10|345.47|343.47|345.56|343.56|345.57|343.57|345.45|343.45|16
1727781320000|2024-10-01 11:15:20|345.55|343.55|345.56|343.56|345.56|343.56|345.55|343.55|4
1727781330000|2024-10-01 11:15:30|345.55|343.55|345.52|343.52|345.57|343.57|345.52|343.52|12
1727781340000|2024-10-01 11:15:40|345.5|343.5|345.45|343.45|345.5|343.5|345.44|343.44|8
1727781350000|2024-10-01 11:15:50|345.44|343.44|345.34|343.34|345.44|343.44|345.34|343.34|5
1727781360000|2024-10-01 11:16:00|345.32|343.32|345.15|343.15|345.32|343.32|345.15|343.15|8
1727781370000|2024-10-01 11:16:10|345.14|343.14|345.2|343.2|345.26|343.26|345.14|343.14|16
1727781380000|2024-10-01 11:16:20|345.21|343.21|345.22|343.22|345.22|343.22|345.2|343.2|4
1727781390000|2024-10-01 11:16:30|345.21|343.21|345.21|343.21|345.21|343.21|345.2|343.2|3
1727781400000|2024-10-01 11:16:40|345.22|343.22|345.28|343.28|345.28|343.28|345.22|343.22|13
1727781410000|2024-10-01 11:16:50|345.31|343.31|345.24|343.24|345.31|343.31|345.23|343.23|8
1727781420000|2024-10-01 11:17:00|345.23|343.23|345.18|343.18|345.23|343.23|345.18|343.18|4
1727781430000|2024-10-01 11:17:10|345.15|343.15|345.29|343.29|345.29|343.29|345.14|343.14|10
1727781440000|2024-10-01 11:17:20|345.3|343.3|345.32|343.32|345.35|343.35|345.3|343.3|10
1727781450000|2024-10-01 11:17:30|345.33|343.33|345.29|343.29|345.34|343.34|345.29|343.29|6
1727781460000|2024-10-01 11:17:40|345.3|343.3|345.21|343.21|345.3|343.3|345.21|343.21|5
1727781470000|2024-10-01 11:17:50|345.2|343.2|345.15|343.15|345.2|343.2|345.15|343.15|3
1727781480000|2024-10-01 11:18:00|345.16|343.16|344.98|342.98|345.16|343.16|344.98|342.98|10
1727781490000|2024-10-01 11:18:10|345|343|345.04|343.04|345.05|343.05|345|343|10
1727781500000|2024-10-01 11:18:20|345.03|343.03|345.03|343.03|345.04|343.04|345.03|343.03|7
1727781520000|2024-10-01 11:18:40|345.02|343.02|345.02|343.02|345.02|343.02|345.02|343.02|1
1727781530000|2024-10-01 11:18:50|345.01|343.01|345|343|345.01|343.01|344.99|342.99|3
1727781550000|2024-10-01 11:19:10|344.97|342.97|344.97|342.97|345|343|344.97|342.97|11
1727781560000|2024-10-01 11:19:20|345|343|344.92|342.92|345|343|344.91|342.91|16
1727781570000|2024-10-01 11:19:30|344.93|342.93|345.02|343.02|345.02|343.02|344.93|342.93|8
1727781580000|2024-10-01 11:19:40|345.03|343.03|345.05|343.05|345.05|343.05|345.02|343.02|10
1727781590000|2024-10-01 11:19:50|345.04|343.04|345.02|343.02|345.05|343.05|345.01|343.01|20
1727781600000|2024-10-01 11:20:00|345.03|343.03|344.96|342.96|345.04|343.04|344.96|342.96|11
1727781610000|2024-10-01 11:20:10|344.98|342.98|345.03|343.03|345.03|343.03|344.96|342.96|8
1727781620000|2024-10-01 11:20:20|345.02|343.02|344.97|342.97|345.02|343.02|344.97|342.97|12
1727781630000|2024-10-01 11:20:30|344.96|342.96|345.01|343.01|345.01|343.01|344.96|342.96|4
1727781640000|2024-10-01 11:20:40|345|343|345.02|343.02|345.02|343.02|344.98|342.98|3
1727781660000|2024-10-01 11:21:00|345.01|343.01|344.98|342.98|345.02|343.02|344.98|342.98|4
1727781670000|2024-10-01 11:21:10|344.99|342.99|344.98|342.98|344.99|342.99|344.98|342.98|4
1727781690000|2024-10-01 11:21:30|344.99|342.99|344.96|342.96|345.02|343.02|344.96|342.96|9
1727781700000|2024-10-01 11:21:40|344.95|342.95|344.96|342.96|344.96|342.96|344.95|342.95|2
1727781710000|2024-10-01 11:21:50|344.95|342.95|344.95|342.95|344.95|342.95|344.95|342.95|1
1727781720000|2024-10-01 11:22:00|344.94|342.94|344.9|342.9|344.94|342.94|344.87|342.87|5
1727781730000|2024-10-01 11:22:10|344.92|342.92|344.94|342.94|344.97|342.97|344.91|342.91|7
1727781740000|2024-10-01 11:22:20|344.92|342.92|344.86|342.86|344.92|342.92|344.82|342.82|7
1727781770000|2024-10-01 11:22:50|344.87|342.87|344.93|342.93|344.93|342.93|344.87|342.87|8
1727781780000|2024-10-01 11:23:00|344.92|342.92|344.87|342.87|344.92|342.92|344.87|342.87|7
1727781790000|2024-10-01 11:23:10|344.89|342.89|344.87|342.87|344.89|342.89|344.87|342.87|6
1727781800000|2024-10-01 11:23:20|344.84|342.84|344.92|342.92|344.92|342.92|344.84|342.84|6
1727781810000|2024-10-01 11:23:30|344.91|342.91|344.87|342.87|344.91|342.91|344.87|342.87|3
1727781820000|2024-10-01 11:23:40|344.86|342.86|344.82|342.82|344.86|342.86|344.82|342.82|10
1727781830000|2024-10-01 11:23:50|344.83|342.83|344.82|342.82|344.83|342.83|344.82|342.82|2
1727781840000|2024-10-01 11:24:00|344.83|342.83|344.82|342.82|344.83|342.83|344.82|342.82|4
1727781850000|2024-10-01 11:24:10|344.8|342.8|344.8|342.8|344.8|342.8|344.79|342.79|5
1727781860000|2024-10-01 11:24:20|344.79|342.79|344.76|342.76|344.79|342.79|344.76|342.76|3
1727781870000|2024-10-01 11:24:30|344.75|342.75|344.71|342.71|344.75|342.75|344.69|342.69|5
1727781880000|2024-10-01 11:24:40|344.72|342.72|344.71|342.71|344.72|342.72|344.71|342.71|6
1727781890000|2024-10-01 11:24:50|344.72|342.72|344.72|342.72|344.72|342.72|344.71|342.71|5
1727781900000|2024-10-01 11:25:00|344.74|342.74|344.69|342.69|344.74|342.74|344.66|342.66|17
1727781910000|2024-10-01 11:25:10|344.67|342.67|344.62|342.62|344.69|342.69|344.6|342.6|9
1727781920000|2024-10-01 11:25:20|344.63|342.63|344.63|342.63|344.65|342.65|344.62|342.62|12
1727781930000|2024-10-01 11:25:30|344.64|342.64|344.61|342.61|344.67|342.67|344.61|342.61|8
1727781940000|2024-10-01 11:25:40|344.62|342.62|344.64|342.64|344.64|342.64|344.61|342.61|8
1727781950000|2024-10-01 11:25:50|344.63|342.63|344.64|342.64|344.65|342.65|344.63|342.63|6
1727781960000|2024-10-01 11:26:00|344.65|342.65|344.65|342.65|344.65|342.65|344.64|342.64|7
1727781970000|2024-10-01 11:26:10|344.68|342.68|344.73|342.73|344.73|342.73|344.68|342.68|5
1727781980000|2024-10-01 11:26:20|344.72|342.72|344.73|342.73|344.73|342.73|344.72|342.72|4
1727781990000|2024-10-01 11:26:30|344.72|342.72|344.6|342.6|344.72|342.72|344.59|342.59|6
1727782000000|2024-10-01 11:26:40|344.61|342.61|344.6|342.6|344.61|342.61|344.6|342.6|2
1727782010000|2024-10-01 11:26:50|344.59|342.59|344.52|342.52|344.59|342.59|344.51|342.51|19
1727782020000|2024-10-01 11:27:00|344.51|342.51|344.5|342.5|344.52|342.52|344.5|342.5|8
1727782030000|2024-10-01 11:27:10|344.41|342.41|344.41|342.41|344.47|342.47|344.41|342.41|10
1727782040000|2024-10-01 11:27:20|344.42|342.42|344.43|342.43|344.43|342.43|344.41|342.41|4
1727782050000|2024-10-01 11:27:30|344.44|342.44|344.44|342.44|344.45|342.45|344.43|342.43|7
1727782060000|2024-10-01 11:27:40|344.45|342.45|344.44|342.44|344.46|342.46|344.44|342.44|6
1727782070000|2024-10-01 11:27:50|344.45|342.45|344.56|342.56|344.56|342.56|344.45|342.45|8
1727782080000|2024-10-01 11:28:00|344.61|342.61|344.43|342.43|344.62|342.62|344.43|342.43|13
1727782090000|2024-10-01 11:28:10|344.41|342.41|344.4|342.4|344.42|342.42|344.4|342.4|6
1727782100000|2024-10-01 11:28:20|344.41|342.41|344.41|342.41|344.43|342.43|344.4|342.4|11
1727782110000|2024-10-01 11:28:30|344.4|342.4|344.41|342.41|344.41|342.41|344.4|342.4|2
1727782120000|2024-10-01 11:28:40|344.42|342.42|344.43|342.43|344.43|342.43|344.42|342.42|6
1727782130000|2024-10-01 11:28:50|344.44|342.44|344.44|342.44|344.44|342.44|344.44|342.44|1
1727782140000|2024-10-01 11:29:00|344.43|342.43|344.48|342.48|344.5|342.5|344.39|342.39|12
1727782150000|2024-10-01 11:29:10|344.5|342.5|344.5|342.5|344.5|342.5|344.5|342.5|1
1727782160000|2024-10-01 11:29:20|344.48|342.48|344.43|342.43|344.48|342.48|344.41|342.41|12
1727782180000|2024-10-01 11:29:40|344.44|342.44|344.49|342.49|344.5|342.5|344.44|342.44|7
1727782190000|2024-10-01 11:29:50|344.5|342.5|344.51|342.51|344.51|342.51|344.5|342.5|2
1727782200000|2024-10-01 11:30:00|344.52|342.52|344.66|342.66|344.72|342.72|344.52|342.52|10
1727782210000|2024-10-01 11:30:10|344.52|342.52|344.52|342.52|344.61|342.61|344.49|342.49|14
1727782220000|2024-10-01 11:30:20|344.53|342.53|344.72|342.72|344.72|342.72|344.53|342.53|15
1727782230000|2024-10-01 11:30:30|344.71|342.71|344.51|342.51|344.71|342.71|344.5|342.5|12
1727782250000|2024-10-01 11:30:50|344.49|342.49|344.48|342.48|344.49|342.49|344.48|342.48|2
1727782260000|2024-10-01 11:31:00|344.46|342.46|344.48|342.48|344.48|342.48|344.46|342.46|2
1727782270000|2024-10-01 11:31:10|344.49|342.49|344.46|342.46|344.49|342.49|344.46|342.46|3
1727782280000|2024-10-01 11:31:20|344.44|342.44|344.4|342.4|344.44|342.44|344.38|342.38|7
1727782290000|2024-10-01 11:31:30|344.39|342.39|344.33|342.33|344.39|342.39|344.32|342.32|10
1727782300000|2024-10-01 11:31:40|344.3|342.3|344.28|342.28|344.32|342.32|344.28|342.28|6
1727782310000|2024-10-01 11:31:50|344.3|342.3|344.29|342.29|344.3|342.3|344.29|342.29|4
1727782320000|2024-10-01 11:32:00|344.3|342.3|344.29|342.29|344.3|342.3|344.29|342.29|4
1727782330000|2024-10-01 11:32:10|344.19|342.19|344.2|342.2|344.2|342.2|344.14|342.14|8
1727782340000|2024-10-01 11:32:20|344.19|342.19|344.21|342.21|344.22|342.22|344.19|342.19|11
1727782350000|2024-10-01 11:32:30|344.2|342.2|344.18|342.18|344.2|342.2|344.18|342.18|2
1727782360000|2024-10-01 11:32:40|344.2|342.2|344.2|342.2|344.2|342.2|344.2|342.2|1
1727782370000|2024-10-01 11:32:50|344.18|342.18|344.18|342.18|344.18|342.18|344.18|342.18|1
1727782380000|2024-10-01 11:33:00|344.17|342.17|344.15|342.15|344.19|342.19|344.11|342.11|13
1727782390000|2024-10-01 11:33:10|344.13|342.13|344.14|342.14|344.14|342.14|344.12|342.12|5
1727782400000|2024-10-01 11:33:20|344.15|342.15|344.13|342.13|344.15|342.15|344.12|342.12|11
1727782410000|2024-10-01 11:33:30|344.12|342.12|344.07|342.07|344.12|342.12|344.03|342.03|12
1727782420000|2024-10-01 11:33:40|344.06|342.06|344.01|342.01|344.06|342.06|344.01|342.01|6
1727782430000|2024-10-01 11:33:50|344.02|342.02|344.09|342.09|344.1|342.1|344.02|342.02|12
1727782440000|2024-10-01 11:34:00|344.1|342.1|344.06|342.06|344.1|342.1|344.06|342.06|9
1727782450000|2024-10-01 11:34:10|344.08|342.08|344.08|342.08|344.11|342.11|344.08|342.08|13
1727782460000|2024-10-01 11:34:20|344.06|342.06|344.06|342.06|344.06|342.06|344.05|342.05|3
1727782470000|2024-10-01 11:34:30|344.05|342.05|344.04|342.04|344.05|342.05|344.04|342.04|8
1727782480000|2024-10-01 11:34:40|344.05|342.05|344.11|342.11|344.11|342.11|344.04|342.04|7
1727782490000|2024-10-01 11:34:50|344.12|342.12|344.13|342.13|344.15|342.15|344.11|342.11|7
1727782500000|2024-10-01 11:35:00|344.11|342.11|344.13|342.13|344.13|342.13|344.09|342.09|10
1727782510000|2024-10-01 11:35:10|344.15|342.15|344.2|342.2|344.21|342.21|344.15|342.15|5
1727782520000|2024-10-01 11:35:20|344.22|342.22|344.25|342.25|344.27|342.27|344.21|342.21|10
1727782530000|2024-10-01 11:35:30|344.24|342.24|344.23|342.23|344.24|342.24|344.23|342.23|2
1727782540000|2024-10-01 11:35:40|344.24|342.24|344.29|342.29|344.34|342.34|344.23|342.23|10
1727782550000|2024-10-01 11:35:50|344.3|342.3|344.3|342.3|344.31|342.31|344.3|342.3|3
1727782560000|2024-10-01 11:36:00|344.28|342.28|344.3|342.3|344.32|342.32|344.28|342.28|6
1727782570000|2024-10-01 11:36:10|344.31|342.31|344.31|342.31|344.31|342.31|344.31|342.31|1
1727782580000|2024-10-01 11:36:20|344.3|342.3|344.35|342.35|344.35|342.35|344.3|342.3|5
1727782590000|2024-10-01 11:36:30|344.34|342.34|344.33|342.33|344.34|342.34|344.33|342.33|2
1727782610000|2024-10-01 11:36:50|344.32|342.32|344.33|342.33|344.33|342.33|344.32|342.32|2
1727782620000|2024-10-01 11:37:00|344.32|342.32|344.13|342.13|344.32|342.32|344.12|342.12|10
1727782630000|2024-10-01 11:37:10|344.12|342.12|344.09|342.09|344.12|342.12|344.08|342.08|5
1727782640000|2024-10-01 11:37:20|344.07|342.07|344.08|342.08|344.09|342.09|344.07|342.07|3
1727782650000|2024-10-01 11:37:30|344.03|342.03|344.03|342.03|344.04|342.04|344.03|342.03|3
1727782660000|2024-10-01 11:37:40|344.01|342.01|343.99|341.99|344.01|342.01|343.99|341.99|2
1727782670000|2024-10-01 11:37:50|344.01|342.01|344.02|342.02|344.03|342.03|344.01|342.01|7
1727782680000|2024-10-01 11:38:00|344.03|342.03|344.04|342.04|344.05|342.05|344.02|342.02|7
1727782690000|2024-10-01 11:38:10|344.03|342.03|344.02|342.02|344.03|342.03|344.02|342.02|2
1727782700000|2024-10-01 11:38:20|344.01|342.01|344|342|344.01|342.01|344|342|2
1727782710000|2024-10-01 11:38:30|344.01|342.01|344.02|342.02|344.02|342.02|344.01|342.01|2
1727782720000|2024-10-01 11:38:40|344.01|342.01|344|342|344.01|342.01|343.99|341.99|3
1727782730000|2024-10-01 11:38:50|344.01|342.01|344.02|342.02|344.04|342.04|344.01|342.01|4
1727782740000|2024-10-01 11:39:00|344.03|342.03|344.08|342.08|344.11|342.11|344.03|342.03|18
1727782750000|2024-10-01 11:39:10|344.09|342.09|344.09|342.09|344.1|342.1|344.08|342.08|5
1727782760000|2024-10-01 11:39:20|344.11|342.11|344.11|342.11|344.14|342.14|344.11|342.11|7
1727782770000|2024-10-01 11:39:30|344.12|342.12|344.11|342.11|344.13|342.13|344.11|342.11|4
1727782780000|2024-10-01 11:39:40|344.12|342.12|344.14|342.14|344.14|342.14|344.12|342.12|7
1727782790000|2024-10-01 11:39:50|344.12|342.12|344.16|342.16|344.17|342.17|344.11|342.11|9
1727782800000|2024-10-01 11:40:00|344.1|342.1|344.04|342.04|344.11|342.11|344.04|342.04|7
1727782810000|2024-10-01 11:40:10|344.07|342.07|344|342|344.07|342.07|344|342|7
1727782820000|2024-10-01 11:40:20|344.02|342.02|344|342|344.02|342.02|344|342|4
1727782840000|2024-10-01 11:40:40|344.02|342.02|344|342|344.02|342.02|344|342|2
1727782870000|2024-10-01 11:41:10|344.02|342.02|344.05|342.05|344.05|342.05|344.01|342.01|6
1727782880000|2024-10-01 11:41:20|344.07|342.07|344.07|342.07|344.08|342.08|344.05|342.05|4
1727782920000|2024-10-01 11:42:00|344.09|342.09|344.08|342.08|344.09|342.09|344.08|342.08|2
1727782930000|2024-10-01 11:42:10|344.07|342.07|344.1|342.1|344.1|342.1|344.06|342.06|5
1727782940000|2024-10-01 11:42:20|344.09|342.09|344.1|342.1|344.1|342.1|344.08|342.08|4
1727782950000|2024-10-01 11:42:30|344.11|342.11|344.09|342.09|344.11|342.11|344.09|342.09|2
1727782960000|2024-10-01 11:42:40|344.11|342.11|344.11|342.11|344.11|342.11|344.11|342.11|1
1727782970000|2024-10-01 11:42:50|344.12|342.12|344.12|342.12|344.12|342.12|344.12|342.12|1
1727782980000|2024-10-01 11:43:00|344.14|342.14|344.23|342.23|344.29|342.29|344.14|342.14|21
1727782990000|2024-10-01 11:43:10|344.2|342.2|344.25|342.25|344.25|342.25|344.2|342.2|9
1727783000000|2024-10-01 11:43:20|344.26|342.26|344.31|342.31|344.32|342.32|344.26|342.26|4
1727783010000|2024-10-01 11:43:30|344.32|342.32|344.33|342.33|344.33|342.33|344.31|342.31|4
1727783020000|2024-10-01 11:43:40|344.32|342.32|344.3|342.3|344.32|342.32|344.3|342.3|2
1727783030000|2024-10-01 11:43:50|344.29|342.29|344.28|342.28|344.3|342.3|344.28|342.28|6
1727783040000|2024-10-01 11:44:00|344.27|342.27|344.27|342.27|344.27|342.27|344.27|342.27|1
1727783050000|2024-10-01 11:44:10|344.28|342.28|344.29|342.29|344.29|342.29|344.28|342.28|2
1727783060000|2024-10-01 11:44:20|344.31|342.31|344.27|342.27|344.31|342.31|344.27|342.27|3
1727783070000|2024-10-01 11:44:30|344.29|342.29|344.29|342.29|344.29|342.29|344.28|342.28|3
1727783080000|2024-10-01 11:44:40|344.28|342.28|344.27|342.27|344.28|342.28|344.27|342.27|2
1727783090000|2024-10-01 11:44:50|344.26|342.26|344.27|342.27|344.29|342.29|344.26|342.26|4
1727783100000|2024-10-01 11:45:00|344.26|342.26|344.1|342.1|344.26|342.26|344.1|342.1|6
1727783110000|2024-10-01 11:45:10|344.12|342.12|344.14|342.14|344.14|342.14|344.1|342.1|9
1727783120000|2024-10-01 11:45:20|344.13|342.13|344.13|342.13|344.15|342.15|344.09|342.09|10
1727783130000|2024-10-01 11:45:30|344.17|342.17|344.3|342.3|344.3|342.3|344.17|342.17|7
1727783140000|2024-10-01 11:45:40|344.29|342.29|344.24|342.24|344.29|342.29|344.24|342.24|5
1727783150000|2024-10-01 11:45:50|344.25|342.25|344.24|342.24|344.25|342.25|344.24|342.24|2
1727783160000|2024-10-01 11:46:00|344.25|342.25|344.24|342.24|344.27|342.27|344.23|342.23|12
1727783170000|2024-10-01 11:46:10|344.28|342.28|344.21|342.21|344.29|342.29|344.2|342.2|13
1727783180000|2024-10-01 11:46:20|344.24|342.24|344.19|342.19|344.25|342.25|344.18|342.18|8
1727783190000|2024-10-01 11:46:30|344.2|342.2|344.13|342.13|344.2|342.2|344.13|342.13|6
1727783200000|2024-10-01 11:46:40|344.14|342.14|344.12|342.12|344.14|342.14|344.12|342.12|3
1727783210000|2024-10-01 11:46:50|344.11|342.11|344.05|342.05|344.11|342.11|344.04|342.04|10
1727783220000|2024-10-01 11:47:00|344.06|342.06|344.06|342.06|344.06|342.06|344.05|342.05|3
1727783230000|2024-10-01 11:47:10|344.05|342.05|344.1|342.1|344.1|342.1|344.05|342.05|6
1727783240000|2024-10-01 11:47:20|344.09|342.09|344.18|342.18|344.18|342.18|344.08|342.08|10
1727783250000|2024-10-01 11:47:30|344.17|342.17|344.19|342.19|344.25|342.25|344.17|342.17|11
1727783260000|2024-10-01 11:47:40|344.18|342.18|344.23|342.23|344.23|342.23|344.18|342.18|9
1727783280000|2024-10-01 11:48:00|344.21|342.21|344.2|342.2|344.21|342.21|344.2|342.2|2
1727783290000|2024-10-01 11:48:10|344.21|342.21|344.34|342.34|344.35|342.35|344.21|342.21|13
1727783300000|2024-10-01 11:48:20|344.33|342.33|344.32|342.32|344.33|342.33|344.32|342.32|2
1727783310000|2024-10-01 11:48:30|344.33|342.33|344.34|342.34|344.34|342.34|344.33|342.33|2
1727783320000|2024-10-01 11:48:40|344.31|342.31|344.29|342.29|344.31|342.31|344.29|342.29|3
1727783330000|2024-10-01 11:48:50|344.26|342.26|344.26|342.26|344.29|342.29|344.25|342.25|9
1727783340000|2024-10-01 11:49:00|344.29|342.29|344.3|342.3|344.31|342.31|344.29|342.29|10
1727783350000|2024-10-01 11:49:10|344.29|342.29|344.31|342.31|344.32|342.32|344.28|342.28|13
1727783360000|2024-10-01 11:49:20|344.32|342.32|344.3|342.3|344.33|342.33|344.29|342.29|9
1727783370000|2024-10-01 11:49:30|344.29|342.29|344.3|342.3|344.3|342.3|344.29|342.29|4
1727783380000|2024-10-01 11:49:40|344.28|342.28|344.27|342.27|344.28|342.28|344.26|342.26|3
1727783390000|2024-10-01 11:49:50|344.28|342.28|344.29|342.29|344.29|342.29|344.27|342.27|14
1727783400000|2024-10-01 11:50:00|344.27|342.27|344.21|342.21|344.29|342.29|344.2|342.2|14
1727783410000|2024-10-01 11:50:10|344.2|342.2|344.21|342.21|344.24|342.24|344.2|342.2|8
1727783420000|2024-10-01 11:50:20|344.2|342.2|344.15|342.15|344.21|342.21|344.15|342.15|11
1727783430000|2024-10-01 11:50:30|344.14|342.14|344.3|342.3|344.3|342.3|344.14|342.14|12
1727783440000|2024-10-01 11:50:40|344.31|342.31|344.25|342.25|344.35|342.35|344.24|342.24|9
1727783450000|2024-10-01 11:50:50|344.24|342.24|344.26|342.26|344.27|342.27|344.24|342.24|6
1727783460000|2024-10-01 11:51:00|344.27|342.27|344.25|342.25|344.27|342.27|344.23|342.23|4
1727783470000|2024-10-01 11:51:10|344.24|342.24|344.25|342.25|344.26|342.26|344.24|342.24|10
1727783480000|2024-10-01 11:51:20|344.26|342.26|344.31|342.31|344.34|342.34|344.25|342.25|20
1727783490000|2024-10-01 11:51:30|344.32|342.32|344.51|342.51|344.51|342.51|344.31|342.31|18
1727783500000|2024-10-01 11:51:40|344.49|342.49|344.5|342.5|344.53|342.53|344.49|342.49|3
1727783510000|2024-10-01 11:51:50|344.51|342.51|344.51|342.51|344.51|342.51|344.51|342.51|1
1727783520000|2024-10-01 11:52:00|344.5|342.5|344.49|342.49|344.54|342.54|344.48|342.48|13
1727783530000|2024-10-01 11:52:10|344.51|342.51|344.52|342.52|344.53|342.53|344.49|342.49|8
1727783540000|2024-10-01 11:52:20|344.53|342.53|344.62|342.62|344.63|342.63|344.53|342.53|14
1727783550000|2024-10-01 11:52:30|344.63|342.63|344.53|342.53|344.64|342.64|344.53|342.53|7
1727783560000|2024-10-01 11:52:40|344.55|342.55|344.61|342.61|344.61|342.61|344.55|342.55|7
1727783570000|2024-10-01 11:52:50|344.6|342.6|344.6|342.6|344.6|342.6|344.6|342.6|1
1727783580000|2024-10-01 11:53:00|344.58|342.58|344.46|342.46|344.58|342.58|344.45|342.45|10
1727783590000|2024-10-01 11:53:10|344.47|342.47|344.51|342.51|344.52|342.52|344.46|342.46|13
1727783600000|2024-10-01 11:53:20|344.5|342.5|344.5|342.5|344.52|342.52|344.5|342.5|5
1727783630000|2024-10-01 11:53:50|344.51|342.51|344.49|342.49|344.51|342.51|344.46|342.46|13
1727783640000|2024-10-01 11:54:00|344.5|342.5|344.52|342.52|344.53|342.53|344.5|342.5|7
1727783650000|2024-10-01 11:54:10|344.48|342.48|344.43|342.43|344.48|342.48|344.43|342.43|4
1727783660000|2024-10-01 11:54:20|344.45|342.45|344.46|342.46|344.46|342.46|344.44|342.44|3
1727783670000|2024-10-01 11:54:30|344.44|342.44|344.5|342.5|344.51|342.51|344.44|342.44|6
1727783680000|2024-10-01 11:54:40|344.49|342.49|344.5|342.5|344.5|342.5|344.49|342.49|2
1727783700000|2024-10-01 11:55:00|344.49|342.49|344.5|342.5|344.5|342.5|344.49|342.49|2
1727783710000|2024-10-01 11:55:10|344.49|342.49|344.43|342.43|344.49|342.49|344.41|342.41|7
1727783720000|2024-10-01 11:55:20|344.45|342.45|344.42|342.42|344.46|342.46|344.42|342.42|5
1727783730000|2024-10-01 11:55:30|344.41|342.41|344.44|342.44|344.44|342.44|344.41|342.41|3
1727783740000|2024-10-01 11:55:40|344.43|342.43|344.41|342.41|344.43|342.43|344.38|342.38|6
1727783750000|2024-10-01 11:55:50|344.4|342.4|344.42|342.42|344.42|342.42|344.4|342.4|3
1727783760000|2024-10-01 11:56:00|344.41|342.41|344.29|342.29|344.49|342.49|344.29|342.29|10
1727783770000|2024-10-01 11:56:10|344.28|342.28|344.29|342.29|344.3|342.3|344.21|342.21|9
1727783780000|2024-10-01 11:56:20|344.3|342.3|344.28|342.28|344.31|342.31|344.28|342.28|4
1727783790000|2024-10-01 11:56:30|344.29|342.29|344.29|342.29|344.29|342.29|344.29|342.29|1
1727783800000|2024-10-01 11:56:40|344.23|342.23|344.22|342.22|344.23|342.23|344.2|342.2|4
1727783810000|2024-10-01 11:56:50|344.23|342.23|344.19|342.19|344.23|342.23|344.14|342.14|16
1727783820000|2024-10-01 11:57:00|344.18|342.18|344.12|342.12|344.18|342.18|344.12|342.12|9
1727783830000|2024-10-01 11:57:10|344.13|342.13|344.15|342.15|344.15|342.15|344.11|342.11|5
1727783840000|2024-10-01 11:57:20|344.13|342.13|344.13|342.13|344.14|342.14|344.12|342.12|8
1727783850000|2024-10-01 11:57:30|344.12|342.12|344.07|342.07|344.12|342.12|344.05|342.05|7
1727783860000|2024-10-01 11:57:40|344.08|342.08|344.07|342.07|344.08|342.08|344.07|342.07|4
1727783870000|2024-10-01 11:57:50|344.06|342.06|344.11|342.11|344.11|342.11|344.04|342.04|11
1727783880000|2024-10-01 11:58:00|344.1|342.1|344.11|342.11|344.11|342.11|344.08|342.08|6
1727783890000|2024-10-01 11:58:10|344.14|342.14|344.11|342.11|344.14|342.14|344.11|342.11|4
1727783900000|2024-10-01 11:58:20|344.12|342.12|344.11|342.11|344.12|342.12|344.11|342.11|2
1727783910000|2024-10-01 11:58:30|344.1|342.1|344.05|342.05|344.14|342.14|344.05|342.05|10
1727783940000|2024-10-01 11:59:00|344.04|342.04|344.02|342.02|344.04|342.04|344.02|342.02|3
1727783960000|2024-10-01 11:59:20|344.03|342.03|344.03|342.03|344.03|342.03|344.03|342.03|1
1727784000000|2024-10-01 12:00:00|344.05|342.05|344.09|342.09|344.1|342.1|344|342|14
1727784010000|2024-10-01 12:00:10|344.08|342.08|343.94|341.94|344.08|342.08|343.94|341.94|13
1727784020000|2024-10-01 12:00:20|343.93|341.93|343.88|341.88|343.93|341.93|343.78|341.78|18
1727784030000|2024-10-01 12:00:30|343.9|341.9|343.83|341.83|343.9|341.9|343.78|341.78|15
1727784040000|2024-10-01 12:00:40|343.84|341.84|343.76|341.76|343.84|341.84|343.75|341.75|14
1727784050000|2024-10-01 12:00:50|343.77|341.77|343.77|341.77|343.78|341.78|343.76|341.76|6
1727784060000|2024-10-01 12:01:00|343.76|341.76|343.89|341.89|343.89|341.89|343.74|341.74|13
1727784070000|2024-10-01 12:01:10|343.87|341.87|344.14|342.14|344.16|342.16|343.87|341.87|18
1727784080000|2024-10-01 12:01:20|344.12|342.12|344.09|342.09|344.15|342.15|344.08|342.08|15
1727784090000|2024-10-01 12:01:30|344.1|342.1|344.1|342.1|344.12|342.12|344.08|342.08|11
1727784100000|2024-10-01 12:01:40|344.12|342.12|344.22|342.22|344.22|342.22|344.12|342.12|9
1727784110000|2024-10-01 12:01:50|344.21|342.21|344.2|342.2|344.23|342.23|344.2|342.2|9
1727784120000|2024-10-01 12:02:00|344.21|342.21|344.26|342.26|344.26|342.26|344.21|342.21|4
1727784130000|2024-10-01 12:02:10|344.27|342.27|344.29|342.29|344.29|342.29|344.27|342.27|5
1727784140000|2024-10-01 12:02:20|344.24|342.24|344.24|342.24|344.24|342.24|344.24|342.24|1
1727784150000|2024-10-01 12:02:30|344.26|342.26|344.28|342.28|344.29|342.29|344.25|342.25|8
1727784160000|2024-10-01 12:02:40|344.26|342.26|344.16|342.16|344.26|342.26|344.16|342.16|9
1727784170000|2024-10-01 12:02:50|344.15|342.15|344.13|342.13|344.15|342.15|344.13|342.13|8
1727784180000|2024-10-01 12:03:00|344.12|342.12|344.19|342.19|344.24|342.24|344.12|342.12|17
1727784190000|2024-10-01 12:03:10|344.21|342.21|344.23|342.23|344.24|342.24|344.2|342.2|13
1727784200000|2024-10-01 12:03:20|344.21|342.21|344.13|342.13|344.21|342.21|344.11|342.11|12
1727784210000|2024-10-01 12:03:30|344.14|342.14|344.14|342.14|344.14|342.14|344.14|342.14|1
1727784220000|2024-10-01 12:03:40|344.13|342.13|344.11|342.11|344.13|342.13|344.07|342.07|9
1727784230000|2024-10-01 12:03:50|344.12|342.12|344.15|342.15|344.15|342.15|344.1|342.1|9
1727784240000|2024-10-01 12:04:00|344.14|342.14|344.13|342.13|344.14|342.14|344.13|342.13|2
1727784250000|2024-10-01 12:04:10|344.12|342.12|344.13|342.13|344.13|342.13|344.12|342.12|2
1727784260000|2024-10-01 12:04:20|344.12|342.12|344.13|342.13|344.13|342.13|344.12|342.12|2
1727784280000|2024-10-01 12:04:40|344.12|342.12|344.13|342.13|344.15|342.15|344.12|342.12|8
1727784290000|2024-10-01 12:04:50|344.14|342.14|344.14|342.14|344.15|342.15|344.14|342.14|7
1727784300000|2024-10-01 12:05:00|344.15|342.15|344.23|342.23|344.23|342.23|344.15|342.15|11
1727784310000|2024-10-01 12:05:10|344.24|342.24|344.26|342.26|344.26|342.26|344.21|342.21|9
1727784320000|2024-10-01 12:05:20|344.25|342.25|344.35|342.35|344.43|342.43|344.25|342.25|21
1727784330000|2024-10-01 12:05:30|344.36|342.36|344.34|342.34|344.38|342.38|344.29|342.29|16
1727784340000|2024-10-01 12:05:40|344.41|342.41|344.34|342.34|344.42|342.42|344.33|342.33|7
1727784350000|2024-10-01 12:05:50|344.33|342.33|344.24|342.24|344.33|342.33|344.2|342.2|16
1727784360000|2024-10-01 12:06:00|344.23|342.23|344.21|342.21|344.23|342.23|344.2|342.2|3
1727784370000|2024-10-01 12:06:10|344.2|342.2|344.2|342.2|344.22|342.22|344.09|342.09|22
1727784380000|2024-10-01 12:06:20|344.22|342.22|344.2|342.2|344.23|342.23|344.2|342.2|5
1727784390000|2024-10-01 12:06:30|344.21|342.21|344.13|342.13|344.23|342.23|344.13|342.13|14
1727784400000|2024-10-01 12:06:40|344.12|342.12|344.06|342.06|344.12|342.12|344.05|342.05|10
1727784410000|2024-10-01 12:06:50|344.09|342.09|344.11|342.11|344.11|342.11|344.09|342.09|6
1727784420000|2024-10-01 12:07:00|344.12|342.12|344.19|342.19|344.21|342.21|344.12|342.12|12
1727784430000|2024-10-01 12:07:10|344.2|342.2|344.34|342.34|344.34|342.34|344.2|342.2|15
1727784440000|2024-10-01 12:07:20|344.33|342.33|344.32|342.32|344.34|342.34|344.32|342.32|10
1727784450000|2024-10-01 12:07:30|344.33|342.33|344.4|342.4|344.42|342.42|344.33|342.33|15
1727784460000|2024-10-01 12:07:40|344.39|342.39|344.28|342.28|344.39|342.39|344.28|342.28|5
1727784470000|2024-10-01 12:07:50|344.29|342.29|344.3|342.3|344.31|342.31|344.29|342.29|12
1727784480000|2024-10-01 12:08:00|344.31|342.31|344.3|342.3|344.32|342.32|344.29|342.29|15
1727784490000|2024-10-01 12:08:10|344.31|342.31|344.31|342.31|344.33|342.33|344.3|342.3|8
1727784500000|2024-10-01 12:08:20|344.32|342.32|344.32|342.32|344.32|342.32|344.31|342.31|9
1727784510000|2024-10-01 12:08:30|344.31|342.31|344.31|342.31|344.32|342.32|344.28|342.28|7
1727784520000|2024-10-01 12:08:40|344.32|342.32|344.34|342.34|344.34|342.34|344.31|342.31|10
1727784530000|2024-10-01 12:08:50|344.33|342.33|344.3|342.3|344.33|342.33|344.3|342.3|2
1727784540000|2024-10-01 12:09:00|344.29|342.29|344.31|342.31|344.31|342.31|344.28|342.28|10
1727784550000|2024-10-01 12:09:10|344.32|342.32|344.4|342.4|344.41|342.41|344.32|342.32|6
1727784560000|2024-10-01 12:09:20|344.41|342.41|344.43|342.43|344.43|342.43|344.4|342.4|5
1727784570000|2024-10-01 12:09:30|344.47|342.47|344.49|342.49|344.5|342.5|344.47|342.47|8
1727784580000|2024-10-01 12:09:40|344.48|342.48|344.42|342.42|344.48|342.48|344.41|342.41|9
1727784590000|2024-10-01 12:09:50|344.43|342.43|344.51|342.51|344.52|342.52|344.43|342.43|8
1727784600000|2024-10-01 12:10:00|344.52|342.52|344.53|342.53|344.53|342.53|344.52|342.52|2
1727784610000|2024-10-01 12:10:10|344.55|342.55|344.61|342.61|344.61|342.61|344.55|342.55|6
1727784620000|2024-10-01 12:10:20|344.6|342.6|344.49|342.49|344.61|342.61|344.43|342.43|19
1727784630000|2024-10-01 12:10:30|344.47|342.47|344.51|342.51|344.51|342.51|344.44|342.44|13
1727784640000|2024-10-01 12:10:40|344.5|342.5|344.48|342.48|344.51|342.51|344.48|342.48|8
1727784650000|2024-10-01 12:10:50|344.49|342.49|344.44|342.44|344.51|342.51|344.44|342.44|8
1727784660000|2024-10-01 12:11:00|344.43|342.43|344.44|342.44|344.53|342.53|344.43|342.43|16
1727784670000|2024-10-01 12:11:10|344.43|342.43|344.43|342.43|344.45|342.45|344.41|342.41|13
1727784680000|2024-10-01 12:11:20|344.41|342.41|344.42|342.42|344.45|342.45|344.41|342.41|12
1727784690000|2024-10-01 12:11:30|344.41|342.41|344.42|342.42|344.42|342.42|344.41|342.41|2
1727784700000|2024-10-01 12:11:40|344.41|342.41|344.44|342.44|344.46|342.46|344.41|342.41|5
1727784710000|2024-10-01 12:11:50|344.45|342.45|344.47|342.47|344.51|342.51|344.45|342.45|9
1727784720000|2024-10-01 12:12:00|344.48|342.48|344.45|342.45|344.48|342.48|344.45|342.45|6
1727784730000|2024-10-01 12:12:10|344.46|342.46|344.52|342.52|344.52|342.52|344.46|342.46|6
1727784740000|2024-10-01 12:12:20|344.58|342.58|344.62|342.62|344.62|342.62|344.56|342.56|10
1727784750000|2024-10-01 12:12:30|344.63|342.63|344.69|342.69|344.7|342.7|344.63|342.63|14
1727784760000|2024-10-01 12:12:40|344.7|342.7|344.73|342.73|344.73|342.73|344.7|342.7|4
1727784770000|2024-10-01 12:12:50|344.72|342.72|344.72|342.72|344.72|342.72|344.72|342.72|1
1727784780000|2024-10-01 12:13:00|344.71|342.71|344.72|342.72|344.72|342.72|344.7|342.7|8
1727784790000|2024-10-01 12:13:10|344.7|342.7|344.7|342.7|344.72|342.72|344.69|342.69|7
1727784800000|2024-10-01 12:13:20|344.69|342.69|344.62|342.62|344.7|342.7|344.59|342.59|13
1727784810000|2024-10-01 12:13:30|344.63|342.63|344.65|342.65|344.65|342.65|344.6|342.6|10
1727784820000|2024-10-01 12:13:40|344.64|342.64|344.64|342.64|344.65|342.65|344.64|342.64|5
1727784830000|2024-10-01 12:13:50|344.63|342.63|344.61|342.61|344.63|342.63|344.61|342.61|2
1727784840000|2024-10-01 12:14:00|344.63|342.63|344.61|342.61|344.63|342.63|344.6|342.6|6
1727784850000|2024-10-01 12:14:10|344.6|342.6|344.6|342.6|344.61|342.61|344.59|342.59|8
1727784860000|2024-10-01 12:14:20|344.61|342.61|344.6|342.6|344.61|342.61|344.6|342.6|2
1727784870000|2024-10-01 12:14:30|344.61|342.61|344.61|342.61|344.62|342.62|344.6|342.6|4
1727784880000|2024-10-01 12:14:40|344.62|342.62|344.62|342.62|344.62|342.62|344.62|342.62|1
1727784890000|2024-10-01 12:14:50|344.61|342.61|344.64|342.64|344.65|342.65|344.61|342.61|6
1727784900000|2024-10-01 12:15:00|344.63|342.63|344.63|342.63|344.64|342.64|344.61|342.61|10
1727784910000|2024-10-01 12:15:10|344.62|342.62|344.64|342.64|344.65|342.65|344.62|342.62|5
1727784920000|2024-10-01 12:15:20|344.65|342.65|344.65|342.65|344.65|342.65|344.61|342.61|12
1727784930000|2024-10-01 12:15:30|344.64|342.64|344.63|342.63|344.64|342.64|344.62|342.62|5
1727784940000|2024-10-01 12:15:40|344.62|342.62|344.6|342.6|344.63|342.63|344.59|342.59|10
1727784950000|2024-10-01 12:15:50|344.62|342.62|344.58|342.58|344.62|342.62|344.58|342.58|3
1727784960000|2024-10-01 12:16:00|344.59|342.59|344.63|342.63|344.65|342.65|344.59|342.59|20
1727784970000|2024-10-01 12:16:10|344.62|342.62|344.64|342.64|344.64|342.64|344.62|342.62|5
1727784980000|2024-10-01 12:16:20|344.65|342.65|344.76|342.76|344.76|342.76|344.65|342.65|7
1727784990000|2024-10-01 12:16:30|344.72|342.72|344.62|342.62|344.72|342.72|344.62|342.62|9
1727785000000|2024-10-01 12:16:40|344.64|342.64|344.6|342.6|344.65|342.65|344.6|342.6|10
1727785010000|2024-10-01 12:16:50|344.61|342.61|344.6|342.6|344.61|342.61|344.6|342.6|6
1727785020000|2024-10-01 12:17:00|344.59|342.59|344.53|342.53|344.59|342.59|344.41|342.41|21
1727785030000|2024-10-01 12:17:10|344.59|342.59|344.59|342.59|344.62|342.62|344.59|342.59|6
1727785040000|2024-10-01 12:17:20|344.6|342.6|344.62|342.62|344.63|342.63|344.6|342.6|6
1727785050000|2024-10-01 12:17:30|344.61|342.61|344.61|342.61|344.62|342.62|344.61|342.61|5
1727785060000|2024-10-01 12:17:40|344.63|342.63|344.55|342.55|344.63|342.63|344.55|342.55|7
1727785070000|2024-10-01 12:17:50|344.53|342.53|344.51|342.51|344.53|342.53|344.51|342.51|10
1727785080000|2024-10-01 12:18:00|344.52|342.52|344.5|342.5|344.52|342.52|344.49|342.49|6
1727785090000|2024-10-01 12:18:10|344.49|342.49|344.61|342.61|344.61|342.61|344.49|342.49|11
1727785100000|2024-10-01 12:18:20|344.6|342.6|344.52|342.52|344.61|342.61|344.52|342.52|7
1727785110000|2024-10-01 12:18:30|344.54|342.54|344.63|342.63|344.63|342.63|344.52|342.52|9
1727785120000|2024-10-01 12:18:40|344.67|342.67|345.05|343.05|345.14|343.14|344.67|342.67|17
1727785130000|2024-10-01 12:18:50|345.04|343.04|345|343|345.04|343.04|345|343|12
1727785140000|2024-10-01 12:19:00|345.01|343.01|345.06|343.06|345.1|343.1|345|343|15
1727785150000|2024-10-01 12:19:10|345.09|343.09|345.01|343.01|345.1|343.1|345|343|15
1727785160000|2024-10-01 12:19:20|345.02|343.02|345.03|343.03|345.05|343.05|345.02|343.02|12
1727785170000|2024-10-01 12:19:30|345.04|343.04|345.04|343.04|345.04|343.04|344.92|342.92|15
1727785180000|2024-10-01 12:19:40|345.07|343.07|345.09|343.09|345.11|343.11|345.06|343.06|15
1727785190000|2024-10-01 12:19:50|345.07|343.07|345.01|343.01|345.08|343.08|344.98|342.98|10
1727785200000|2024-10-01 12:20:00|345|343|344.98|342.98|345.01|343.01|344.96|342.96|18
1727785210000|2024-10-01 12:20:10|344.96|342.96|345.04|343.04|345.04|343.04|344.96|342.96|8
1727785220000|2024-10-01 12:20:20|345.03|343.03|345|343|345.03|343.03|344.97|342.97|7
1727785230000|2024-10-01 12:20:30|344.99|342.99|345.01|343.01|345.01|343.01|344.98|342.98|5
1727785240000|2024-10-01 12:20:40|344.99|342.99|345.01|343.01|345.02|343.02|344.99|342.99|9
1727785250000|2024-10-01 12:20:50|344.99|342.99|345.14|343.14|345.14|343.14|344.99|342.99|11
1727785260000|2024-10-01 12:21:00|345.12|343.12|345.16|343.16|345.22|343.22|345.12|343.12|14
1727785270000|2024-10-01 12:21:10|345.18|343.18|345.25|343.25|345.26|343.26|345.18|343.18|16
1727785280000|2024-10-01 12:21:20|345.23|343.23|345.34|343.34|345.34|343.34|345.22|343.22|11
1727785290000|2024-10-01 12:21:30|345.33|343.33|345.32|343.32|345.33|343.33|345.32|343.32|8
1727785300000|2024-10-01 12:21:40|345.33|343.33|345.4|343.4|345.43|343.43|345.32|343.32|20
1727785310000|2024-10-01 12:21:50|345.39|343.39|345.23|343.23|345.39|343.39|345.22|343.22|15
1727785320000|2024-10-01 12:22:00|345.24|343.24|345.22|343.22|345.26|343.26|345.22|343.22|17
1727785330000|2024-10-01 12:22:10|345.23|343.23|345.23|343.23|345.25|343.25|345.22|343.22|19
1727785340000|2024-10-01 12:22:20|345.24|343.24|345.24|343.24|345.25|343.25|345.23|343.23|5
1727785350000|2024-10-01 12:22:30|345.23|343.23|345.14|343.14|345.24|343.24|345.14|343.14|12
1727785360000|2024-10-01 12:22:40|345.12|343.12|344.81|342.81|345.12|343.12|344.8|342.8|18
1727785370000|2024-10-01 12:22:50|344.88|342.88|344.92|342.92|344.93|342.93|344.86|342.86|12
1727785380000|2024-10-01 12:23:00|344.91|342.91|344.8|342.8|344.94|342.94|344.8|342.8|18
1727785390000|2024-10-01 12:23:10|344.81|342.81|344.71|342.71|344.87|342.87|344.71|342.71|22
1727785400000|2024-10-01 12:23:20|344.72|342.72|344.74|342.74|344.8|342.8|344.72|342.72|14
1727785410000|2024-10-01 12:23:30|344.75|342.75|344.74|342.74|344.75|342.75|344.74|342.74|4
1727785420000|2024-10-01 12:23:40|344.75|342.75|344.8|342.8|344.82|342.82|344.75|342.75|14
1727785430000|2024-10-01 12:23:50|344.82|342.82|344.8|342.8|344.82|342.82|344.78|342.78|10
1727785440000|2024-10-01 12:24:00|344.78|342.78|344.8|342.8|344.82|342.82|344.78|342.78|8
1727785450000|2024-10-01 12:24:10|344.81|342.81|344.84|342.84|344.84|342.84|344.8|342.8|11
1727785460000|2024-10-01 12:24:20|344.85|342.85|345.02|343.02|345.02|343.02|344.84|342.84|21
1727785470000|2024-10-01 12:24:30|345.01|343.01|345.09|343.09|345.1|343.1|345.01|343.01|14
1727785480000|2024-10-01 12:24:40|345.07|343.07|345.05|343.05|345.07|343.07|345.01|343.01|16
1727785490000|2024-10-01 12:24:50|345.06|343.06|344.99|342.99|345.06|343.06|344.96|342.96|10
1727785500000|2024-10-01 12:25:00|345|343|345.1|343.1|345.11|343.11|344.99|342.99|17
1727785510000|2024-10-01 12:25:10|345.11|343.11|345.04|343.04|345.11|343.11|345.01|343.01|18
1727785520000|2024-10-01 12:25:20|345.03|343.03|345.01|343.01|345.03|343.03|345|343|7
1727785530000|2024-10-01 12:25:30|345.02|343.02|345.01|343.01|345.02|343.02|345|343|4
1727785540000|2024-10-01 12:25:40|345.02|343.02|345.04|343.04|345.04|343.04|345.02|343.02|2
1727785550000|2024-10-01 12:25:50|345.05|343.05|345.11|343.11|345.14|343.14|345.05|343.05|12
1727785560000|2024-10-01 12:26:00|345.12|343.12|345.11|343.11|345.12|343.12|345.1|343.1|20
1727785570000|2024-10-01 12:26:10|345.12|343.12|344.96|342.96|345.12|343.12|344.92|342.92|15
1727785580000|2024-10-01 12:26:20|344.99|342.99|345|343|345.01|343.01|344.98|342.98|10
1727785590000|2024-10-01 12:26:30|345.01|343.01|345|343|345.01|343.01|345|343|4
1727785600000|2024-10-01 12:26:40|345.01|343.01|345|343|345.01|343.01|345|343|4
1727785610000|2024-10-01 12:26:50|344.98|342.98|345|343|345.01|343.01|344.98|342.98|5
1727785620000|2024-10-01 12:27:00|345.01|343.01|345|343|345.01|343.01|345|343|4
1727785640000|2024-10-01 12:27:20|345.01|343.01|345|343|345.01|343.01|345|343|8
1727785650000|2024-10-01 12:27:30|344.99|342.99|344.92|342.92|344.99|342.99|344.92|342.92|4
1727785660000|2024-10-01 12:27:40|344.91|342.91|344.92|342.92|344.92|342.92|344.91|342.91|2
1727785670000|2024-10-01 12:27:50|344.93|342.93|344.99|342.99|345|343|344.92|342.92|21
1727785680000|2024-10-01 12:28:00|344.98|342.98|345.02|343.02|345.05|343.05|344.98|342.98|10
1727785690000|2024-10-01 12:28:10|345|343|344.92|342.92|345.02|343.02|344.9|342.9|19
1727785700000|2024-10-01 12:28:20|344.91|342.91|344.93|342.93|344.94|342.94|344.91|342.91|6
1727785710000|2024-10-01 12:28:30|344.94|342.94|345.02|343.02|345.02|343.02|344.94|342.94|6
1727785720000|2024-10-01 12:28:40|345.01|343.01|345.03|343.03|345.04|343.04|345.01|343.01|7
1727785730000|2024-10-01 12:28:50|345.02|343.02|345.01|343.01|345.03|343.03|345.01|343.01|4
1727785740000|2024-10-01 12:29:00|344.99|342.99|344.81|342.81|344.99|342.99|344.81|342.81|9
1727785750000|2024-10-01 12:29:10|344.8|342.8|344.82|342.82|344.84|342.84|344.8|342.8|11
1727785760000|2024-10-01 12:29:20|344.81|342.81|344.83|342.83|344.84|342.84|344.81|342.81|6
1727785770000|2024-10-01 12:29:30|344.84|342.84|344.99|342.99|345.01|343.01|344.84|342.84|15
1727785780000|2024-10-01 12:29:40|345|343|344.97|342.97|345.01|343.01|344.97|342.97|8
1727785790000|2024-10-01 12:29:50|344.98|342.98|344.91|342.91|345|343|344.91|342.91|16
1727785800000|2024-10-01 12:30:00|344.92|342.92|344.89|342.89|344.92|342.92|344.82|342.82|18
1727785810000|2024-10-01 12:30:10|344.87|342.87|344.7|342.7|344.87|342.87|344.68|342.68|22
1727785820000|2024-10-01 12:30:20|344.68|342.68|344.67|342.67|344.71|342.71|344.55|342.55|18
1727785830000|2024-10-01 12:30:30|344.68|342.68|344.49|342.49|344.72|342.72|344.49|342.49|19
1727785840000|2024-10-01 12:30:40|344.5|342.5|344.43|342.43|344.5|342.5|344.42|342.42|9
1727785850000|2024-10-01 12:30:50|344.48|342.48|344.44|342.44|344.49|342.49|344.41|342.41|17
1727785860000|2024-10-01 12:31:00|344.46|342.46|344.5|342.5|344.5|342.5|344.39|342.39|23
1727785870000|2024-10-01 12:31:10|344.49|342.49|344.28|342.28|344.54|342.54|344.28|342.28|25
1727785880000|2024-10-01 12:31:20|344.3|342.3|344.25|342.25|344.3|342.3|344.22|342.22|20
1727785890000|2024-10-01 12:31:30|344.26|342.26|344.3|342.3|344.32|342.32|344.23|342.23|28
1727785900000|2024-10-01 12:31:40|344.31|342.31|344.33|342.33|344.34|342.34|344.29|342.29|20
1727785910000|2024-10-01 12:31:50|344.34|342.34|344.31|342.31|344.38|342.38|344.28|342.28|25
1727785920000|2024-10-01 12:32:00|344.32|342.32|344.37|342.37|344.38|342.38|344.29|342.29|22
1727785930000|2024-10-01 12:32:10|344.43|342.43|344.4|342.4|344.43|342.43|344.3|342.3|20
1727785940000|2024-10-01 12:32:20|344.42|342.42|344.41|342.41|344.44|342.44|344.4|342.4|15
1727785950000|2024-10-01 12:32:30|344.42|342.42|344.3|342.3|344.43|342.43|344.29|342.29|19
1727785960000|2024-10-01 12:32:40|344.31|342.31|344.41|342.41|344.41|342.41|344.31|342.31|17
1727785970000|2024-10-01 12:32:50|344.39|342.39|344.4|342.4|344.41|342.41|344.38|342.38|12
1727785980000|2024-10-01 12:33:00|344.36|342.36|344.41|342.41|344.42|342.42|344.3|342.3|13
1727785990000|2024-10-01 12:33:10|344.42|342.42|344.44|342.44|344.45|342.45|344.41|342.41|9
1727786000000|2024-10-01 12:33:20|344.45|342.45|344.52|342.52|344.52|342.52|344.43|342.43|12
1727786010000|2024-10-01 12:33:30|344.51|342.51|344.39|342.39|344.58|342.58|344.37|342.37|14
1727786020000|2024-10-01 12:33:40|344.31|342.31|344.28|342.28|344.31|342.31|344.28|342.28|13
1727786030000|2024-10-01 12:33:50|344.31|342.31|344.3|342.3|344.31|342.31|344.3|342.3|6
1727786040000|2024-10-01 12:34:00|344.29|342.29|344.28|342.28|344.31|342.31|344.2|342.2|14
1727786050000|2024-10-01 12:34:10|344.29|342.29|344.44|342.44|344.44|342.44|344.25|342.25|20
1727786060000|2024-10-01 12:34:20|344.47|342.47|344.48|342.48|344.48|342.48|344.47|342.47|8
1727786070000|2024-10-01 12:34:30|344.47|342.47|344.49|342.49|344.49|342.49|344.47|342.47|9
1727786080000|2024-10-01 12:34:40|344.56|342.56|344.7|342.7|344.74|342.74|344.56|342.56|16
1727786090000|2024-10-01 12:34:50|344.72|342.72|344.73|342.73|344.73|342.73|344.7|342.7|5
1727786100000|2024-10-01 12:35:00|344.72|342.72|344.8|342.8|344.81|342.81|344.7|342.7|11
1727786110000|2024-10-01 12:35:10|344.81|342.81|344.72|342.72|344.81|342.81|344.69|342.69|20
1727786120000|2024-10-01 12:35:20|344.71|342.71|344.67|342.67|344.71|342.71|344.67|342.67|8
1727786130000|2024-10-01 12:35:30|344.66|342.66|344.62|342.62|344.68|342.68|344.61|342.61|14
1727786140000|2024-10-01 12:35:40|344.61|342.61|344.61|342.61|344.62|342.62|344.61|342.61|7
1727786150000|2024-10-01 12:35:50|344.6|342.6|344.54|342.54|344.61|342.61|344.53|342.53|13
1727786160000|2024-10-01 12:36:00|344.53|342.53|344.44|342.44|344.56|342.56|344.44|342.44|16
1727786170000|2024-10-01 12:36:10|344.46|342.46|344.63|342.63|344.65|342.65|344.45|342.45|19
1727786180000|2024-10-01 12:36:20|344.62|342.62|344.52|342.52|344.64|342.64|344.5|342.5|16
1727786190000|2024-10-01 12:36:30|344.53|342.53|344.54|342.54|344.55|342.55|344.5|342.5|21
1727786200000|2024-10-01 12:36:40|344.53|342.53|344.43|342.43|344.56|342.56|344.43|342.43|16
1727786210000|2024-10-01 12:36:50|344.44|342.44|344.35|342.35|344.46|342.46|344.34|342.34|16
1727786220000|2024-10-01 12:37:00|344.37|342.37|344.43|342.43|344.44|342.44|344.33|342.33|20
1727786230000|2024-10-01 12:37:10|344.42|342.42|344.36|342.36|344.43|342.43|344.36|342.36|9
1727786240000|2024-10-01 12:37:20|344.34|342.34|344.24|342.24|344.34|342.34|344.2|342.2|16
1727786250000|2024-10-01 12:37:30|344.23|342.23|344.24|342.24|344.25|342.25|344.23|342.23|14
1727786260000|2024-10-01 12:37:40|344.22|342.22|344.12|342.12|344.22|342.22|344.12|342.12|12
1727786270000|2024-10-01 12:37:50|344.13|342.13|344.08|342.08|344.15|342.15|344.08|342.08|15
1727786280000|2024-10-01 12:38:00|344.1|342.1|344.06|342.06|344.14|342.14|344.05|342.05|10
1727786290000|2024-10-01 12:38:10|344.05|342.05|344.03|342.03|344.06|342.06|344.03|342.03|13
1727786300000|2024-10-01 12:38:20|344.04|342.04|344.1|342.1|344.1|342.1|344.03|342.03|8
1727786310000|2024-10-01 12:38:30|344.12|342.12|344.11|342.11|344.12|342.12|344.09|342.09|4
1727786320000|2024-10-01 12:38:40|344.12|342.12|344.13|342.13|344.13|342.13|344.09|342.09|3
1727786340000|2024-10-01 12:39:00|344.11|342.11|344.09|342.09|344.11|342.11|344.09|342.09|2
1727786350000|2024-10-01 12:39:10|344.08|342.08|344.05|342.05|344.09|342.09|344.05|342.05|7
1727786360000|2024-10-01 12:39:20|344.04|342.04|344.05|342.05|344.05|342.05|344.04|342.04|2
1727786370000|2024-10-01 12:39:30|344.06|342.06|344.08|342.08|344.08|342.08|344.06|342.06|2
1727786380000|2024-10-01 12:39:40|344.11|342.11|344.1|342.1|344.11|342.11|344.1|342.1|2
1727786390000|2024-10-01 12:39:50|344.11|342.11|344.11|342.11|344.11|342.11|344.11|342.11|1
1727786400000|2024-10-01 12:40:00|344.12|342.12|344.15|342.15|344.15|342.15|344.12|342.12|3
1727786410000|2024-10-01 12:40:10|344.12|342.12|344.21|342.21|344.21|342.21|344.12|342.12|2
1727786420000|2024-10-01 12:40:20|344.17|342.17|344.03|342.03|344.18|342.18|344.02|342.02|11
1727786430000|2024-10-01 12:40:30|344.04|342.04|344.06|342.06|344.08|342.08|344.04|342.04|8
1727786440000|2024-10-01 12:40:40|344.05|342.05|344.03|342.03|344.09|342.09|344.03|342.03|11
1727786450000|2024-10-01 12:40:50|344.02|342.02|344.09|342.09|344.09|342.09|344.02|342.02|9
1727786460000|2024-10-01 12:41:00|344.1|342.1|343.96|341.96|344.11|342.11|343.92|341.92|18
1727786470000|2024-10-01 12:41:10|343.97|341.97|343.98|341.98|343.99|341.99|343.97|341.97|7
1727786480000|2024-10-01 12:41:20|343.96|341.96|344.01|342.01|344.03|342.03|343.9|341.9|18
1727786490000|2024-10-01 12:41:30|344|342|344.06|342.06|344.08|342.08|344|342|12
1727786500000|2024-10-01 12:41:40|344.05|342.05|344.11|342.11|344.12|342.12|344.05|342.05|21
1727786510000|2024-10-01 12:41:50|344.12|342.12|344.11|342.11|344.15|342.15|344.11|342.11|14
1727786520000|2024-10-01 12:42:00|344.12|342.12|344.1|342.1|344.13|342.13|344.08|342.08|11
1727786530000|2024-10-01 12:42:10|344.08|342.08|344.21|342.21|344.21|342.21|344.08|342.08|18
1727786540000|2024-10-01 12:42:20|344.2|342.2|344.26|342.26|344.29|342.29|344.2|342.2|20
1727786550000|2024-10-01 12:42:30|344.27|342.27|344.31|342.31|344.31|342.31|344.27|342.27|6
1727786560000|2024-10-01 12:42:40|344.3|342.3|344.29|342.29|344.32|342.32|344.29|342.29|10
1727786570000|2024-10-01 12:42:50|344.28|342.28|344.23|342.23|344.31|342.31|344.21|342.21|10
1727786580000|2024-10-01 12:43:00|344.24|342.24|344.15|342.15|344.24|342.24|344.14|342.14|12
1727786590000|2024-10-01 12:43:10|344.18|342.18|344.2|342.2|344.21|342.21|344.15|342.15|15
1727786600000|2024-10-01 12:43:20|344.19|342.19|344.16|342.16|344.2|342.2|344.14|342.14|12
1727786610000|2024-10-01 12:43:30|344.17|342.17|343.98|341.98|344.18|342.18|343.98|341.98|13
1727786620000|2024-10-01 12:43:40|344|342|344|342|344.01|342.01|343.96|341.96|11
1727786630000|2024-10-01 12:43:50|343.98|341.98|344.03|342.03|344.07|342.07|343.98|341.98|11
1727786640000|2024-10-01 12:44:00|344.04|342.04|344.03|342.03|344.12|342.12|344.03|342.03|12
1727786650000|2024-10-01 12:44:10|344.01|342.01|344.02|342.02|344.02|342.02|343.93|341.93|17
1727786660000|2024-10-01 12:44:20|344.03|342.03|343.92|341.92|344.1|342.1|343.91|341.91|15
1727786670000|2024-10-01 12:44:30|343.91|341.91|343.9|341.9|343.93|341.93|343.9|341.9|7
1727786680000|2024-10-01 12:44:40|343.88|341.88|343.81|341.81|343.88|341.88|343.81|341.81|7
1727786690000|2024-10-01 12:44:50|343.83|341.83|343.83|341.83|343.83|341.83|343.82|341.82|5
1727786700000|2024-10-01 12:45:00|343.81|341.81|343.89|341.89|343.89|341.89|343.81|341.81|13
1727786710000|2024-10-01 12:45:10|343.9|341.9|343.84|341.84|343.9|341.9|343.83|341.83|17
1727786720000|2024-10-01 12:45:20|343.83|341.83|343.83|341.83|343.84|341.84|343.81|341.81|10
1727786730000|2024-10-01 12:45:30|343.84|341.84|343.83|341.83|343.84|341.84|343.83|341.83|10
1727786740000|2024-10-01 12:45:40|343.81|341.81|343.72|341.72|343.81|341.81|343.71|341.71|8
1727786750000|2024-10-01 12:45:50|343.73|341.73|343.81|341.81|343.84|341.84|343.73|341.73|13
1727786760000|2024-10-01 12:46:00|343.84|341.84|343.66|341.66|343.84|341.84|343.66|341.66|13
1727786770000|2024-10-01 12:46:10|343.67|341.67|343.65|341.65|343.73|341.73|343.65|341.65|14
1727786780000|2024-10-01 12:46:20|343.64|341.64|343.61|341.61|343.65|341.65|343.6|341.6|15
1727786790000|2024-10-01 12:46:30|343.62|341.62|343.75|341.75|343.75|341.75|343.6|341.6|17
1727786800000|2024-10-01 12:46:40|343.73|341.73|343.72|341.72|343.75|341.75|343.67|341.67|11
1727786810000|2024-10-01 12:46:50|343.71|341.71|343.67|341.67|343.72|341.72|343.66|341.66|4
1727786820000|2024-10-01 12:47:00|343.66|341.66|343.62|341.62|343.67|341.67|343.61|341.61|21
1727786830000|2024-10-01 12:47:10|343.63|341.63|343.61|341.61|343.65|341.65|343.6|341.6|8
1727786840000|2024-10-01 12:47:20|343.63|341.63|343.57|341.57|343.63|341.63|343.57|341.57|7
1727786850000|2024-10-01 12:47:30|343.56|341.56|343.51|341.51|343.56|341.56|343.51|341.51|3
1727786860000|2024-10-01 12:47:40|343.5|341.5|343.46|341.46|343.5|341.5|343.46|341.46|4
1727786870000|2024-10-01 12:47:50|343.51|341.51|343.51|341.51|343.54|341.54|343.51|341.51|4
1727786880000|2024-10-01 12:48:00|343.52|341.52|343.52|341.52|343.52|341.52|343.52|341.52|1
1727786890000|2024-10-01 12:48:10|343.51|341.51|343.56|341.56|343.59|341.59|343.51|341.51|16
1727786900000|2024-10-01 12:48:20|343.55|341.55|343.6|341.6|343.6|341.6|343.54|341.54|6
1727786910000|2024-10-01 12:48:30|343.59|341.59|343.59|341.59|343.6|341.6|343.58|341.58|7
1727786920000|2024-10-01 12:48:40|343.6|341.6|343.68|341.68|343.69|341.69|343.59|341.59|8
1727786930000|2024-10-01 12:48:50|343.69|341.69|343.86|341.86|343.86|341.86|343.69|341.69|18
1727786940000|2024-10-01 12:49:00|343.85|341.85|343.98|341.98|344|342|343.85|341.85|19
1727786950000|2024-10-01 12:49:10|343.99|341.99|343.99|341.99|344|342|343.93|341.93|20
1727786960000|2024-10-01 12:49:20|343.97|341.97|343.93|341.93|344.02|342.02|343.91|341.91|13
1727786970000|2024-10-01 12:49:30|343.94|341.94|343.94|341.94|343.95|341.95|343.93|341.93|13
1727786980000|2024-10-01 12:49:40|343.95|341.95|344.03|342.03|344.05|342.05|343.95|341.95|16
1727786990000|2024-10-01 12:49:50|344.02|342.02|343.93|341.93|344.02|342.02|343.89|341.89|17
1727787000000|2024-10-01 12:50:00|343.94|341.94|344.02|342.02|344.07|342.07|343.93|341.93|17
1727787010000|2024-10-01 12:50:10|344.03|342.03|343.92|341.92|344.06|342.06|343.88|341.88|10
1727787020000|2024-10-01 12:50:20|343.93|341.93|344.04|342.04|344.04|342.04|343.93|341.93|14
1727787030000|2024-10-01 12:50:30|344.03|342.03|344.15|342.15|344.15|342.15|344.03|342.03|17
1727787040000|2024-10-01 12:50:40|344.13|342.13|343.8|341.8|344.19|342.19|343.8|341.8|22
1727787050000|2024-10-01 12:50:50|343.77|341.77|343.88|341.88|343.89|341.89|343.77|341.77|12
1727787060000|2024-10-01 12:51:00|343.9|341.9|343.82|341.82|343.91|341.91|343.81|341.81|10
1727787070000|2024-10-01 12:51:10|343.81|341.81|343.84|341.84|343.84|341.84|343.7|341.7|16
1727787080000|2024-10-01 12:51:20|343.83|341.83|343.83|341.83|343.85|341.85|343.82|341.82|11
1727787090000|2024-10-01 12:51:30|343.84|341.84|343.92|341.92|343.92|341.92|343.83|341.83|15
1727787100000|2024-10-01 12:51:40|343.93|341.93|344.11|342.11|344.11|342.11|343.93|341.93|16
1727787110000|2024-10-01 12:51:50|344.12|342.12|344.05|342.05|344.14|342.14|344.02|342.02|20
1727787120000|2024-10-01 12:52:00|344.07|342.07|344.13|342.13|344.13|342.13|344|342|21
1727787130000|2024-10-01 12:52:10|344.15|342.15|344.12|342.12|344.15|342.15|344.04|342.04|16
1727787140000|2024-10-01 12:52:20|344.14|342.14|343.62|341.62|344.16|342.16|343.61|341.61|20
1727787150000|2024-10-01 12:52:30|343.63|341.63|343.54|341.54|343.66|341.66|343.54|341.54|15
1727787160000|2024-10-01 12:52:40|343.55|341.55|343.56|341.56|343.56|341.56|343.52|341.52|11
1727787170000|2024-10-01 12:52:50|343.57|341.57|343.55|341.55|343.57|341.57|343.53|341.53|9
1727787180000|2024-10-01 12:53:00|343.53|341.53|343.56|341.56|343.57|341.57|343.53|341.53|14
1727787190000|2024-10-01 12:53:10|343.55|341.55|343.51|341.51|343.56|341.56|343.51|341.51|7
1727787210000|2024-10-01 12:53:30|343.52|341.52|343.52|341.52|343.52|341.52|343.52|341.52|1
1727787220000|2024-10-01 12:53:40|343.51|341.51|343.55|341.55|343.55|341.55|343.51|341.51|8
1727787230000|2024-10-01 12:53:50|343.57|341.57|343.56|341.56|343.57|341.57|343.54|341.54|6
1727787240000|2024-10-01 12:54:00|343.55|341.55|343.73|341.73|343.73|341.73|343.54|341.54|23
1727787250000|2024-10-01 12:54:10|343.74|341.74|343.71|341.71|343.75|341.75|343.71|341.71|12
1727787260000|2024-10-01 12:54:20|343.7|341.7|343.73|341.73|343.75|341.75|343.7|341.7|7
1727787270000|2024-10-01 12:54:30|343.74|341.74|343.62|341.62|343.74|341.74|343.61|341.61|22
1727787280000|2024-10-01 12:54:40|343.61|341.61|343.63|341.63|343.63|341.63|343.61|341.61|11
1727787290000|2024-10-01 12:54:50|343.62|341.62|343.74|341.74|343.74|341.74|343.62|341.62|10
1727787300000|2024-10-01 12:55:00|343.77|341.77|343.82|341.82|343.89|341.89|343.77|341.77|14
1727787310000|2024-10-01 12:55:10|343.85|341.85|343.9|341.9|343.93|341.93|343.81|341.81|20
1727787320000|2024-10-01 12:55:20|343.91|341.91|343.84|341.84|343.91|341.91|343.82|341.82|17
1727787330000|2024-10-01 12:55:30|343.86|341.86|343.91|341.91|343.91|341.91|343.84|341.84|7
1727787340000|2024-10-01 12:55:40|343.92|341.92|343.9|341.9|343.92|341.92|343.88|341.88|14
1727787350000|2024-10-01 12:55:50|343.86|341.86|343.8|341.8|343.86|341.86|343.78|341.78|8
1727787360000|2024-10-01 12:56:00|343.79|341.79|343.75|341.75|343.79|341.79|343.71|341.71|23
1727787370000|2024-10-01 12:56:10|343.76|341.76|343.72|341.72|343.81|341.81|343.71|341.71|21
1727787380000|2024-10-01 12:56:20|343.71|341.71|343.73|341.73|343.75|341.75|343.71|341.71|18
1727787390000|2024-10-01 12:56:30|343.71|341.71|343.72|341.72|343.73|341.73|343.7|341.7|9
1727787400000|2024-10-01 12:56:40|343.73|341.73|343.69|341.69|343.73|341.73|343.69|341.69|14
1727787410000|2024-10-01 12:56:50|343.68|341.68|343.73|341.73|343.75|341.75|343.68|341.68|14
1727787420000|2024-10-01 12:57:00|343.74|341.74|343.51|341.51|343.82|341.82|343.51|341.51|12
1727787460000|2024-10-01 12:57:40|343.5|341.5|343.5|341.5|343.5|341.5|343.5|341.5|1
1727787480000|2024-10-01 12:58:00|343.49|341.49|343.47|341.47|343.49|341.49|343.47|341.47|3
1727787490000|2024-10-01 12:58:10|343.46|341.46|343.44|341.44|343.46|341.46|343.44|341.44|3
1727787500000|2024-10-01 12:58:20|343.31|341.31|343.02|341.02|343.31|341.31|343.02|341.02|12
1727787510000|2024-10-01 12:58:30|343.01|341.01|342.8|340.8|343.01|341.01|342.78|340.78|20
1727787520000|2024-10-01 12:58:40|342.81|340.81|342.59|340.59|342.83|340.83|342.54|340.54|24
1727787530000|2024-10-01 12:58:50|342.63|340.63|342.56|340.56|342.64|340.64|342.51|340.51|20
1727787540000|2024-10-01 12:59:00|342.57|340.57|342.54|340.54|342.57|340.57|342.43|340.43|19
1727787550000|2024-10-01 12:59:10|342.55|340.55|342.42|340.42|342.57|340.57|342.42|340.42|19
1727787560000|2024-10-01 12:59:20|342.44|340.44|342.38|340.38|342.44|340.44|342.3|340.3|12
1727787570000|2024-10-01 12:59:30|342.39|340.39|342.45|340.45|342.45|340.45|342.38|340.38|12
1727787580000|2024-10-01 12:59:40|342.47|340.47|342.24|340.24|342.47|340.47|342.23|340.23|20
1727787590000|2024-10-01 12:59:50|342.28|340.28|342.24|340.24|342.28|340.28|342.2|340.2|11
1727787600000|2024-10-01 13:00:00|342.26|340.26|342.42|340.42|342.42|340.42|342.25|340.25|19
1727787610000|2024-10-01 13:00:10|342.43|340.43|342.69|340.69|342.69|340.69|342.43|340.43|16
1727787620000|2024-10-01 13:00:20|342.7|340.7|342.44|340.44|342.7|340.7|342.43|340.43|10
1727787630000|2024-10-01 13:00:30|342.3|340.3|342.23|340.23|342.32|340.32|342.23|340.23|10
1727787640000|2024-10-01 13:00:40|342.24|340.24|342.28|340.28|342.29|340.29|342.24|340.24|7
1727787650000|2024-10-01 13:00:50|342.26|340.26|342.2|340.2|342.26|340.26|342.19|340.19|6
1727787660000|2024-10-01 13:01:00|342.18|340.18|342.12|340.12|342.2|340.2|342.1|340.1|14
1727787670000|2024-10-01 13:01:10|342.13|340.13|342.14|340.14|342.14|340.14|342.11|340.11|7
1727787680000|2024-10-01 13:01:20|342.15|340.15|342.17|340.17|342.2|340.2|342.11|340.11|13
1727787690000|2024-10-01 13:01:30|342.1|340.1|342.29|340.29|342.29|340.29|342.1|340.1|13
1727787700000|2024-10-01 13:01:40|342.3|340.3|342.45|340.45|342.45|340.45|342.2|340.2|25
1727787710000|2024-10-01 13:01:50|342.51|340.51|342.59|340.59|342.6|340.6|342.49|340.49|14
1727787720000|2024-10-01 13:02:00|342.61|340.61|342.72|340.72|342.72|340.72|342.61|340.61|11
1727787730000|2024-10-01 13:02:10|342.7|340.7|342.72|340.72|342.73|340.73|342.7|340.7|7
1727787740000|2024-10-01 13:02:20|342.73|340.73|342.07|340.07|342.76|340.76|342.04|340.04|20
1727787750000|2024-10-01 13:02:30|342.08|340.08|342.31|340.31|342.31|340.31|342.07|340.07|15
1727787760000|2024-10-01 13:02:40|342.33|340.33|342.34|340.34|342.37|340.37|342.31|340.31|19
1727787770000|2024-10-01 13:02:50|342.35|340.35|342.26|340.26|342.35|340.35|342.25|340.25|11
1727787780000|2024-10-01 13:03:00|342.27|340.27|342.31|340.31|342.34|340.34|342.25|340.25|17
1727787790000|2024-10-01 13:03:10|342.34|340.34|342.33|340.33|342.34|340.34|342.32|340.32|7
1727787800000|2024-10-01 13:03:20|342.34|340.34|342.16|340.16|342.34|340.34|342.15|340.15|18
1727787810000|2024-10-01 13:03:30|342.15|340.15|342.23|340.23|342.26|340.26|342.15|340.15|17
1727787820000|2024-10-01 13:03:40|342.25|340.25|342.19|340.19|342.29|340.29|342.19|340.19|10
1727787830000|2024-10-01 13:03:50|342.21|340.21|342.13|340.13|342.24|340.24|342.13|340.13|14
1727787840000|2024-10-01 13:04:00|342.12|340.12|342.13|340.13|342.14|340.14|342.09|340.09|20
1727787850000|2024-10-01 13:04:10|342.12|340.12|342.13|340.13|342.13|340.13|342.12|340.12|2
1727787860000|2024-10-01 13:04:20|342.14|340.14|341.99|339.99|342.14|340.14|341.99|339.99|17
1727787870000|2024-10-01 13:04:30|342|340|341.73|339.73|342.01|340.01|341.66|339.66|24
1727787880000|2024-10-01 13:04:40|341.72|339.72|341.66|339.66|341.73|339.73|341.61|339.61|20
1727787890000|2024-10-01 13:04:50|341.67|339.67|341.75|339.75|341.78|339.78|341.67|339.67|18
1727787900000|2024-10-01 13:05:00|341.74|339.74|341.86|339.86|341.86|339.86|341.68|339.68|17
1727787910000|2024-10-01 13:05:10|341.87|339.87|341.94|339.94|341.95|339.95|341.84|339.84|16
1727787920000|2024-10-01 13:05:20|341.93|339.93|342|340|342.02|340.02|341.91|339.91|20
1727787930000|2024-10-01 13:05:30|342.01|340.01|341.95|339.95|342.01|340.01|341.92|339.92|18
1727787940000|2024-10-01 13:05:40|341.97|339.97|341.95|339.95|341.98|339.98|341.93|339.93|13
1727787950000|2024-10-01 13:05:50|341.96|339.96|341.88|339.88|341.96|339.96|341.85|339.85|16
1727787960000|2024-10-01 13:06:00|341.87|339.87|341.66|339.66|341.88|339.88|341.62|339.62|12
1727787970000|2024-10-01 13:06:10|341.67|339.67|341.77|339.77|341.77|339.77|341.67|339.67|21
1727787980000|2024-10-01 13:06:20|341.76|339.76|341.71|339.71|341.8|339.8|341.7|339.7|20
1727787990000|2024-10-01 13:06:30|341.72|339.72|341.61|339.61|341.72|339.72|341.59|339.59|17
1727788000000|2024-10-01 13:06:40|341.6|339.6|341.59|339.59|341.6|339.6|341.58|339.58|6
1727788010000|2024-10-01 13:06:50|341.6|339.6|341.6|339.6|341.6|339.6|341.6|339.6|1
1727788020000|2024-10-01 13:07:00|341.62|339.62|341.56|339.56|341.62|339.62|341.56|339.56|12
1727788030000|2024-10-01 13:07:10|341.58|339.58|341.6|339.6|341.62|339.62|341.58|339.58|9
1727788040000|2024-10-01 13:07:20|341.63|339.63|341.57|339.57|341.63|339.63|341.56|339.56|7
1727788050000|2024-10-01 13:07:30|341.6|339.6|341.64|339.64|341.64|339.64|341.6|339.6|11
1727788060000|2024-10-01 13:07:40|341.66|339.66|341.67|339.67|341.72|339.72|341.66|339.66|21
1727788070000|2024-10-01 13:07:50|341.66|339.66|341.66|339.66|341.66|339.66|341.63|339.63|8
1727788080000|2024-10-01 13:08:00|341.68|339.68|341.64|339.64|341.71|339.71|341.64|339.64|13
1727788090000|2024-10-01 13:08:10|341.63|339.63|341.64|339.64|341.66|339.66|341.63|339.63|8
1727788100000|2024-10-01 13:08:20|341.65|339.65|341.7|339.7|341.7|339.7|341.65|339.65|12
1727788110000|2024-10-01 13:08:30|341.71|339.71|341.69|339.69|341.72|339.72|341.68|339.68|10
1727788120000|2024-10-01 13:08:40|341.66|339.66|341.62|339.62|341.66|339.66|341.62|339.62|8
1727788130000|2024-10-01 13:08:50|341.61|339.61|341.54|339.54|341.61|339.61|341.54|339.54|5
1727788140000|2024-10-01 13:09:00|341.56|339.56|341.53|339.53|341.6|339.6|341.53|339.53|17
1727788150000|2024-10-01 13:09:10|341.54|339.54|341.56|339.56|341.58|339.58|341.54|339.54|13
1727788160000|2024-10-01 13:09:20|341.55|339.55|341.52|339.52|341.56|339.56|341.5|339.5|11
1727788170000|2024-10-01 13:09:30|341.51|339.51|341.38|339.38|341.53|339.53|341.38|339.38|6
1727788180000|2024-10-01 13:09:40|341.39|339.39|341.4|339.4|341.41|339.41|341.39|339.39|3
1727788190000|2024-10-01 13:09:50|341.41|339.41|341.53|339.53|341.53|339.53|341.41|339.41|10
1727788200000|2024-10-01 13:10:00|341.52|339.52|341.48|339.48|341.53|339.53|341.44|339.44|20
1727788210000|2024-10-01 13:10:10|341.5|339.5|341.59|339.59|341.59|339.59|341.47|339.47|15
1727788220000|2024-10-01 13:10:20|341.63|339.63|341.72|339.72|341.76|339.76|341.63|339.63|23
1727788230000|2024-10-01 13:10:30|341.71|339.71|341.8|339.8|341.82|339.82|341.71|339.71|12
1727788240000|2024-10-01 13:10:40|341.81|339.81|342.02|340.02|342.04|340.04|341.81|339.81|22
1727788250000|2024-10-01 13:10:50|342.01|340.01|341.98|339.98|342.04|340.04|341.97|339.97|9
1727788260000|2024-10-01 13:11:00|342.01|340.01|342.02|340.02|342.04|340.04|341.98|339.98|18
1727788270000|2024-10-01 13:11:10|342.01|340.01|341.95|339.95|342.01|340.01|341.95|339.95|8
1727788280000|2024-10-01 13:11:20|341.94|339.94|341.87|339.87|341.94|339.94|341.87|339.87|3
1727788290000|2024-10-01 13:11:30|341.85|339.85|341.8|339.8|341.85|339.85|341.8|339.8|6
1727788300000|2024-10-01 13:11:40|341.79|339.79|341.76|339.76|341.79|339.79|341.76|339.76|4
1727788310000|2024-10-01 13:11:50|341.75|339.75|341.75|339.75|341.75|339.75|341.74|339.74|3
1727788320000|2024-10-01 13:12:00|341.79|339.79|341.83|339.83|341.83|339.83|341.79|339.79|2
1727788330000|2024-10-01 13:12:10|341.87|339.87|341.84|339.84|341.88|339.88|341.84|339.84|12
1727788340000|2024-10-01 13:12:20|341.85|339.85|341.83|339.83|341.86|339.86|341.83|339.83|4
1727788350000|2024-10-01 13:12:30|341.82|339.82|341.79|339.79|341.82|339.82|341.79|339.79|4
1727788360000|2024-10-01 13:12:40|341.8|339.8|341.79|339.79|341.8|339.8|341.79|339.79|2
1727788370000|2024-10-01 13:12:50|341.78|339.78|341.81|339.81|341.83|339.83|341.78|339.78|4
1727788380000|2024-10-01 13:13:00|341.83|339.83|341.83|339.83|341.83|339.83|341.83|339.83|1
1727788400000|2024-10-01 13:13:20|341.82|339.82|341.82|339.82|341.82|339.82|341.82|339.82|1
1727788410000|2024-10-01 13:13:30|341.83|339.83|341.8|339.8|341.83|339.83|341.8|339.8|3
1727788420000|2024-10-01 13:13:40|341.79|339.79|341.74|339.74|341.79|339.79|341.74|339.74|5
1727788430000|2024-10-01 13:13:50|341.47|339.47|341.43|339.43|341.47|339.47|341.43|339.43|11
1727788440000|2024-10-01 13:14:00|341.42|339.42|341.43|339.43|341.43|339.43|341.42|339.42|2
1727788450000|2024-10-01 13:14:10|341.42|339.42|341.38|339.38|341.42|339.42|341.38|339.38|5
1727788460000|2024-10-01 13:14:20|341.37|339.37|341.39|339.39|341.39|339.39|341.37|339.37|2
1727788470000|2024-10-01 13:14:30|341.38|339.38|341.27|339.27|341.38|339.38|341.27|339.27|4
1727788480000|2024-10-01 13:14:40|341.28|339.28|341.4|339.4|341.41|339.41|341.28|339.28|11
1727788490000|2024-10-01 13:14:50|341.41|339.41|341.44|339.44|341.44|339.44|341.39|339.39|16
1727788500000|2024-10-01 13:15:00|341.43|339.43|341.38|339.38|341.48|339.48|341.38|339.38|10
1727788510000|2024-10-01 13:15:10|341.36|339.36|341.43|339.43|341.45|339.45|341.36|339.36|8
1727788520000|2024-10-01 13:15:20|341.47|339.47|341.45|339.45|341.49|339.49|341.44|339.44|16
1727788530000|2024-10-01 13:15:30|341.43|339.43|341.38|339.38|341.43|339.43|341.38|339.38|4
1727788540000|2024-10-01 13:15:40|341.37|339.37|341.37|339.37|341.38|339.38|341.37|339.37|3
1727788550000|2024-10-01 13:15:50|341.36|339.36|341.32|339.32|341.36|339.36|341.32|339.32|4
1727788560000|2024-10-01 13:16:00|341.31|339.31|341.33|339.33|341.34|339.34|341.31|339.31|7
1727788570000|2024-10-01 13:16:10|341.3|339.3|341.22|339.22|341.3|339.3|341.22|339.22|5
1727788590000|2024-10-01 13:16:30|341.28|339.28|340.88|338.88|341.28|339.28|340.88|338.88|18
1727788600000|2024-10-01 13:16:40|340.95|338.95|340.92|338.92|340.95|338.95|340.92|338.92|5
1727788620000|2024-10-01 13:17:00|340.93|338.93|340.93|338.93|340.95|338.95|340.87|338.87|14
1727788630000|2024-10-01 13:17:10|340.91|338.91|340.94|338.94|340.97|338.97|340.9|338.9|14
1727788640000|2024-10-01 13:17:20|340.95|338.95|341.05|339.05|341.06|339.06|340.95|338.95|15
1727788650000|2024-10-01 13:17:30|341.03|339.03|340.97|338.97|341.07|339.07|340.94|338.94|12
1727788660000|2024-10-01 13:17:40|340.96|338.96|340.97|338.97|340.97|338.97|340.96|338.96|2
1727788670000|2024-10-01 13:17:50|341|339|340.98|338.98|341.01|339.01|340.96|338.96|13
1727788680000|2024-10-01 13:18:00|340.97|338.97|340.94|338.94|340.97|338.97|340.91|338.91|8
1727788690000|2024-10-01 13:18:10|340.93|338.93|340.63|338.63|340.94|338.94|340.63|338.63|8
1727788700000|2024-10-01 13:18:20|340.66|338.66|340.67|338.67|340.67|338.67|340.65|338.65|8
1727788710000|2024-10-01 13:18:30|340.69|338.69|340.84|338.84|340.87|338.87|340.69|338.69|15
1727788720000|2024-10-01 13:18:40|340.82|338.82|340.82|338.82|340.86|338.86|340.79|338.79|13
1727788730000|2024-10-01 13:18:50|340.84|338.84|340.69|338.69|340.86|338.86|340.69|338.69|15
1727788740000|2024-10-01 13:19:00|340.7|338.7|340.69|338.69|340.73|338.73|340.68|338.68|16
1727788750000|2024-10-01 13:19:10|340.68|338.68|340.68|338.68|340.7|338.7|340.63|338.63|21
1727788760000|2024-10-01 13:19:20|340.67|338.67|340.73|338.73|340.8|338.8|340.65|338.65|18
1727788770000|2024-10-01 13:19:30|340.72|338.72|340.74|338.74|340.82|338.82|340.72|338.72|19
1727788780000|2024-10-01 13:19:40|340.73|338.73|340.63|338.63|340.75|338.75|340.63|338.63|15
1727788810000|2024-10-01 13:20:10|340.61|338.61|340.6|338.6|340.61|338.61|340.6|338.6|2
1727788820000|2024-10-01 13:20:20|340.63|338.63|340.63|338.63|340.63|338.63|340.6|338.6|10
1727788830000|2024-10-01 13:20:30|340.62|338.62|340.56|338.56|340.63|338.63|340.51|338.51|21
1727788840000|2024-10-01 13:20:40|340.61|338.61|340.25|338.25|340.61|338.61|340.23|338.23|20
1727788850000|2024-10-01 13:20:50|340.07|338.07|340.02|338.02|340.07|338.07|340.01|338.01|15
1727788860000|2024-10-01 13:21:00|340.04|338.04|340.13|338.13|340.17|338.17|340.03|338.03|19
1727788870000|2024-10-01 13:21:10|340.12|338.12|340.4|338.4|340.42|338.42|340.12|338.12|19
1727788880000|2024-10-01 13:21:20|340.41|338.41|340.44|338.44|340.53|338.53|340.4|338.4|22
1727788890000|2024-10-01 13:21:30|340.45|338.45|340.36|338.36|340.46|338.46|340.36|338.36|15
1727788900000|2024-10-01 13:21:40|340.35|338.35|340.41|338.41|340.41|338.41|340.34|338.34|19
1727788910000|2024-10-01 13:21:50|340.43|338.43|340.53|338.53|340.53|338.53|340.42|338.42|13
1727788920000|2024-10-01 13:22:00|340.54|338.54|340.63|338.63|340.77|338.77|340.54|338.54|25
1727788930000|2024-10-01 13:22:10|340.64|338.64|340.85|338.85|340.88|338.88|340.64|338.64|15
1727788940000|2024-10-01 13:22:20|340.86|338.86|340.89|338.89|340.89|338.89|340.75|338.75|17
1727788950000|2024-10-01 13:22:30|340.88|338.88|340.95|338.95|340.96|338.96|340.88|338.88|16
1727788960000|2024-10-01 13:22:40|340.94|338.94|340.75|338.75|340.94|338.94|340.74|338.74|14
1727788970000|2024-10-01 13:22:50|340.74|338.74|340.65|338.65|340.89|338.89|340.65|338.65|24
1727788980000|2024-10-01 13:23:00|340.66|338.66|340.46|338.46|340.68|338.68|340.45|338.45|26
1727788990000|2024-10-01 13:23:10|340.48|338.48|340.43|338.43|340.58|338.58|340.43|338.43|17
1727789000000|2024-10-01 13:23:20|340.44|338.44|340.45|338.45|340.45|338.45|340.41|338.41|10
1727789010000|2024-10-01 13:23:30|340.44|338.44|340.44|338.44|340.54|338.54|340.43|338.43|15
1727789020000|2024-10-01 13:23:40|340.43|338.43|340.37|338.37|340.43|338.43|340.34|338.34|17
1727789030000|2024-10-01 13:23:50|340.39|338.39|340.56|338.56|340.56|338.56|340.39|338.39|16
1727789040000|2024-10-01 13:24:00|340.55|338.55|340.47|338.47|340.55|338.55|340.42|338.42|12
1727789050000|2024-10-01 13:24:10|340.49|338.49|340.43|338.43|340.53|338.53|340.35|338.35|19
1727789060000|2024-10-01 13:24:20|340.38|338.38|340.26|338.26|340.38|338.38|340.23|338.23|16
1727789070000|2024-10-01 13:24:30|340.25|338.25|340.39|338.39|340.39|338.39|340.23|338.23|19
1727789080000|2024-10-01 13:24:40|340.38|338.38|340.35|338.35|340.39|338.39|340.35|338.35|12
1727789090000|2024-10-01 13:24:50|340.36|338.36|340.46|338.46|340.48|338.48|340.36|338.36|14
1727789100000|2024-10-01 13:25:00|340.51|338.51|340.29|338.29|340.51|338.51|340.29|338.29|18
1727789110000|2024-10-01 13:25:10|340.28|338.28|340.03|338.03|340.28|338.28|340.03|338.03|18
1727789120000|2024-10-01 13:25:20|340.04|338.04|340.06|338.06|340.07|338.07|339.94|337.94|23
1727789130000|2024-10-01 13:25:30|340.07|338.07|340.05|338.05|340.08|338.08|339.95|337.95|23
1727789140000|2024-10-01 13:25:40|340.07|338.07|340.16|338.16|340.16|338.16|340.07|338.07|15
1727789150000|2024-10-01 13:25:50|340.2|338.2|340.26|338.26|340.38|338.38|340.18|338.18|18
1727789160000|2024-10-01 13:26:00|340.27|338.27|340.53|338.53|340.53|338.53|340.26|338.26|22
1727789170000|2024-10-01 13:26:10|340.54|338.54|340.52|338.52|340.55|338.55|340.51|338.51|13
1727789180000|2024-10-01 13:26:20|340.49|338.49|340.45|338.45|340.49|338.49|340.42|338.42|16
1727789190000|2024-10-01 13:26:30|340.43|338.43|340.53|338.53|340.54|338.54|340.43|338.43|9
1727789200000|2024-10-01 13:26:40|340.52|338.52|340.65|338.65|340.72|338.72|340.47|338.47|23
1727789210000|2024-10-01 13:26:50|340.64|338.64|340.56|338.56|340.65|338.65|340.54|338.54|8
1727789220000|2024-10-01 13:27:00|340.57|338.57|340.57|338.57|340.63|338.63|340.44|338.44|18
1727789230000|2024-10-01 13:27:10|340.58|338.58|340.56|338.56|340.59|338.59|340.47|338.47|16
1727789240000|2024-10-01 13:27:20|340.54|338.54|340.25|338.25|340.54|338.54|340.18|338.18|18
1727789250000|2024-10-01 13:27:30|340.24|338.24|340.16|338.16|340.24|338.24|340.12|338.12|22
1727789260000|2024-10-01 13:27:40|340.14|338.14|340.22|338.22|340.22|338.22|340.05|338.05|22
1727789270000|2024-10-01 13:27:50|340.23|338.23|340.05|338.05|340.23|338.23|340.05|338.05|13
1727789280000|2024-10-01 13:28:00|340.02|338.02|339.95|337.95|340.11|338.11|339.95|337.95|18
1727789290000|2024-10-01 13:28:10|339.97|337.97|340.19|338.19|340.25|338.25|339.97|337.97|23
1727789300000|2024-10-01 13:28:20|340.16|338.16|340.13|338.13|340.16|338.16|340.03|338.03|19
1727789310000|2024-10-01 13:28:30|340.15|338.15|340.18|338.18|340.18|338.18|340.14|338.14|7
1727789320000|2024-10-01 13:28:40|340.19|338.19|340.35|338.35|340.38|338.38|340.19|338.19|17
1727789330000|2024-10-01 13:28:50|340.38|338.38|340.43|338.43|340.45|338.45|340.38|338.38|17
1727789340000|2024-10-01 13:29:00|340.44|338.44|340.15|338.15|340.44|338.44|340.12|338.12|25
1727789350000|2024-10-01 13:29:10|340.14|338.14|340.16|338.16|340.24|338.24|340.04|338.04|21
1727789360000|2024-10-01 13:29:20|340.14|338.14|340.13|338.13|340.18|338.18|340.06|338.06|25
1727789370000|2024-10-01 13:29:30|340.15|338.15|340.27|338.27|340.27|338.27|340.13|338.13|12
1727789380000|2024-10-01 13:29:40|340.26|338.26|340.16|338.16|340.28|338.28|340.15|338.15|19
1727789390000|2024-10-01 13:29:50|340.19|338.19|340.28|338.28|340.28|338.28|340.19|338.19|10
1727789400000|2024-10-01 13:30:00|340.29|338.29|340.48|338.48|340.48|338.48|340.29|338.29|26
1727789410000|2024-10-01 13:30:10|340.52|338.52|340.63|338.63|340.65|338.65|340.45|338.45|25
1727789420000|2024-10-01 13:30:20|340.62|338.62|340.78|338.78|340.78|338.78|340.56|338.56|29
1727789430000|2024-10-01 13:30:30|340.77|338.77|340.67|338.67|340.88|338.88|340.66|338.66|21
1727789440000|2024-10-01 13:30:40|340.66|338.66|340.59|338.59|340.75|338.75|340.54|338.54|25
1727789450000|2024-10-01 13:30:50|340.61|338.61|340.84|338.84|340.84|338.84|340.61|338.61|24
1727789460000|2024-10-01 13:31:00|340.85|338.85|340.6|338.6|340.9|338.9|340.59|338.59|26
1727789470000|2024-10-01 13:31:10|340.58|338.58|340.64|338.64|340.74|338.74|340.55|338.55|21
1727789480000|2024-10-01 13:31:20|340.6|338.6|340.56|338.56|340.77|338.77|340.55|338.55|24
1727789490000|2024-10-01 13:31:30|340.54|338.54|340.46|338.46|340.71|338.71|340.46|338.46|28
1727789500000|2024-10-01 13:31:40|340.5|338.5|340.4|338.4|340.5|338.5|340.35|338.35|22
1727789510000|2024-10-01 13:31:50|340.39|338.39|340.46|338.46|340.56|338.56|340.38|338.38|25
1727789520000|2024-10-01 13:32:00|340.44|338.44|340.36|338.36|340.49|338.49|340.25|338.25|31
1727789530000|2024-10-01 13:32:10|340.34|338.34|340.66|338.66|340.66|338.66|340.34|338.34|29
1727789540000|2024-10-01 13:32:20|340.65|338.65|340.74|338.74|340.75|338.75|340.63|338.63|28
1727789550000|2024-10-01 13:32:30|340.76|338.76|340.89|338.89|341.02|339.02|340.76|338.76|22
1727789560000|2024-10-01 13:32:40|340.86|338.86|341.36|339.36|341.39|339.39|340.86|338.86|27
1727789570000|2024-10-01 13:32:50|341.39|339.39|341.04|339.04|341.39|339.39|340.95|338.95|25
1727789580000|2024-10-01 13:33:00|341.06|339.06|340.98|338.98|341.09|339.09|340.93|338.93|27
1727789590000|2024-10-01 13:33:10|340.95|338.95|340.65|338.65|340.95|338.95|340.6|338.6|23
1727789600000|2024-10-01 13:33:20|340.67|338.67|340.62|338.62|340.91|338.91|340.62|338.62|28
1727789610000|2024-10-01 13:33:30|340.57|338.57|340.5|338.5|340.57|338.57|340.41|338.41|27
1727789620000|2024-10-01 13:33:40|340.48|338.48|340.39|338.39|340.64|338.64|340.38|338.38|23
1727789630000|2024-10-01 13:33:50|340.46|338.46|339.99|337.99|340.48|338.48|339.97|337.97|26
1727789640000|2024-10-01 13:34:00|339.96|337.96|339.89|337.89|340.25|338.25|339.89|337.89|28
1727789650000|2024-10-01 13:34:10|339.85|337.85|340.07|338.07|340.16|338.16|339.85|337.85|30
1727789660000|2024-10-01 13:34:20|340.05|338.05|339.79|337.79|340.11|338.11|339.74|337.74|31
1727789670000|2024-10-01 13:34:30|339.77|337.77|339.69|337.69|339.84|337.84|339.68|337.68|25
1727789680000|2024-10-01 13:34:40|339.68|337.68|339.63|337.63|339.69|337.69|339.56|337.56|23
1727789690000|2024-10-01 13:34:50|339.64|337.64|339.74|337.74|339.74|337.74|339.53|337.53|28
1727789700000|2024-10-01 13:35:00|339.73|337.73|339.32|337.32|339.73|337.73|339.3|337.3|24
1727789710000|2024-10-01 13:35:10|339.34|337.34|339.42|337.42|339.42|337.42|339.26|337.26|31
1727789720000|2024-10-01 13:35:20|339.46|337.46|338.93|336.93|339.46|337.46|338.92|336.92|29
1727789730000|2024-10-01 13:35:30|338.94|336.94|339.08|337.08|339.1|337.1|338.91|336.91|23
1727789740000|2024-10-01 13:35:40|339.04|337.04|339.15|337.15|339.22|337.22|338.93|336.93|22
1727789750000|2024-10-01 13:35:50|339.11|337.11|338.93|336.93|339.11|337.11|338.93|336.93|25
1727789760000|2024-10-01 13:36:00|338.94|336.94|338.91|336.91|338.95|336.95|338.91|336.91|11
1727789770000|2024-10-01 13:36:10|338.92|336.92|338.39|336.39|338.92|336.92|338.39|336.39|15
1727789780000|2024-10-01 13:36:20|338.42|336.42|338.43|336.43|338.53|336.53|338.39|336.39|25
1727789790000|2024-10-01 13:36:30|338.45|336.45|338.49|336.49|338.52|336.52|338.33|336.33|32
1727789800000|2024-10-01 13:36:40|338.45|336.45|338.53|336.53|338.58|336.58|338.39|336.39|28
1727789810000|2024-10-01 13:36:50|338.54|336.54|338.39|336.39|338.56|336.56|338.38|336.38|24
1727789820000|2024-10-01 13:37:00|338.42|336.42|338.17|336.17|338.47|336.47|338.04|336.04|32
1727789830000|2024-10-01 13:37:10|338.12|336.12|338.19|336.19|338.19|336.19|337.94|335.94|32
1727789840000|2024-10-01 13:37:20|338.18|336.18|338.03|336.03|338.31|336.31|338.03|336.03|26
1727789850000|2024-10-01 13:37:30|338.04|336.04|337.8|335.8|338.04|336.04|337.8|335.8|24
1727789860000|2024-10-01 13:37:40|337.84|335.84|337.98|335.98|338.05|336.05|337.82|335.82|25
1727789870000|2024-10-01 13:37:50|337.99|335.99|337.92|335.92|337.99|335.99|337.8|335.8|28
1727789880000|2024-10-01 13:38:00|337.91|335.91|338.18|336.18|338.18|336.18|337.9|335.9|22
1727789890000|2024-10-01 13:38:10|338.16|336.16|338.17|336.17|338.2|336.2|338.04|336.04|35
1727789900000|2024-10-01 13:38:20|338.16|336.16|338.24|336.24|338.26|336.26|337.95|335.95|28
1727789910000|2024-10-01 13:38:30|338.21|336.21|337.95|335.95|338.21|336.21|337.89|335.89|24
1727789920000|2024-10-01 13:38:40|337.96|335.96|337.92|335.92|337.98|335.98|337.9|335.9|18
1727789930000|2024-10-01 13:38:50|337.9|335.9|337.89|335.89|337.95|335.95|337.87|335.87|13
1727789940000|2024-10-01 13:39:00|337.88|335.88|337.9|335.9|337.9|335.9|337.87|335.87|12
1727789950000|2024-10-01 13:39:10|337.65|335.65|337.31|335.31|337.65|335.65|337.31|335.31|28
1727789960000|2024-10-01 13:39:20|337.3|335.3|337.28|335.28|337.33|335.33|337.28|335.28|25
1727789970000|2024-10-01 13:39:30|337.27|335.27|337.32|335.32|337.37|335.37|337.24|335.24|18
1727789980000|2024-10-01 13:39:40|337.31|335.31|337.31|335.31|337.33|335.33|337.27|335.27|16
1727789990000|2024-10-01 13:39:50|337.32|335.32|337.2|335.2|337.32|335.32|337.16|335.16|27
1727790000000|2024-10-01 13:40:00|337.25|335.25|336.93|334.93|337.25|335.25|336.93|334.93|31
1727790010000|2024-10-01 13:40:10|336.91|334.91|336.85|334.85|336.92|334.92|336.83|334.83|21
1727790020000|2024-10-01 13:40:20|336.84|334.84|336.91|334.91|337.07|335.07|336.84|334.84|27
1727790030000|2024-10-01 13:40:30|336.9|334.9|336.97|334.97|337.08|335.08|336.84|334.84|24
1727790040000|2024-10-01 13:40:40|336.99|334.99|336.84|334.84|337.01|335.01|336.75|334.75|28
1727790050000|2024-10-01 13:40:50|336.85|334.85|336.87|334.87|336.87|334.87|336.73|334.73|21
1727790060000|2024-10-01 13:41:00|336.89|334.89|336.64|334.64|336.89|334.89|336.64|334.64|25
1727790070000|2024-10-01 13:41:10|336.57|334.57|336.34|334.34|336.57|334.57|336.34|334.34|17
1727790080000|2024-10-01 13:41:20|336.35|334.35|335.81|333.81|336.35|334.35|335.73|333.73|22
1727790090000|2024-10-01 13:41:30|335.82|333.82|335.67|333.67|335.82|333.82|335.67|333.67|12
1727790100000|2024-10-01 13:41:40|334.94|332.94|334.53|332.53|334.94|332.94|334.48|332.48|27
1727790110000|2024-10-01 13:41:50|334.55|332.55|333.16|331.16|334.55|332.55|332.45|330.45|32
1727790120000|2024-10-01 13:42:00|333.32|331.32|333.84|331.84|333.86|331.86|333.09|331.09|35
1727790130000|2024-10-01 13:42:10|333.85|331.85|334.29|332.29|334.29|332.29|333.78|331.78|32
1727790140000|2024-10-01 13:42:20|334.27|332.27|334.84|332.84|334.84|332.84|334.25|332.25|24
1727790150000|2024-10-01 13:42:30|334.99|332.99|335.18|333.18|335.29|333.29|334.99|332.99|27
1727790160000|2024-10-01 13:42:40|335.19|333.19|335.59|333.59|335.59|333.59|335.19|333.19|27
1727790170000|2024-10-01 13:42:50|335.58|333.58|335.93|333.93|335.93|333.93|335.58|333.58|28
1727790180000|2024-10-01 13:43:00|335.94|333.94|336.06|334.06|336.14|334.14|335.87|333.87|23
1727790190000|2024-10-01 13:43:10|336.07|334.07|336.68|334.68|336.72|334.72|336.07|334.07|31
1727790200000|2024-10-01 13:43:20|336.69|334.69|336.87|334.87|337.07|335.07|336.57|334.57|29
1727790210000|2024-10-01 13:43:30|336.82|334.82|337.13|335.13|337.13|335.13|336.78|334.78|30
1727790220000|2024-10-01 13:43:40|337.12|335.12|336.83|334.83|337.12|335.12|336.76|334.76|30
1727790230000|2024-10-01 13:43:50|336.87|334.87|336.91|334.91|336.91|334.91|336.52|334.52|30
1727790240000|2024-10-01 13:44:00|336.9|334.9|336.93|334.93|337.27|335.27|336.87|334.87|27
1727790250000|2024-10-01 13:44:10|336.97|334.97|336.98|334.98|336.99|334.99|336.73|334.73|26
1727790260000|2024-10-01 13:44:20|337.07|335.07|337.06|335.06|337.11|335.11|336.91|334.91|27
1727790270000|2024-10-01 13:44:30|337.07|335.07|337.21|335.21|337.44|335.44|337|335|27
1727790280000|2024-10-01 13:44:40|337.19|335.19|337.23|335.23|337.27|335.27|337.08|335.08|31
1727790290000|2024-10-01 13:44:50|337.2|335.2|337.24|335.24|337.26|335.26|337.09|335.09|26
1727790300000|2024-10-01 13:45:00|337.26|335.26|336.7|334.7|337.3|335.3|336.7|334.7|29
1727790310000|2024-10-01 13:45:10|336.49|334.49|335.93|333.93|336.49|334.49|335.93|333.93|33
1727790320000|2024-10-01 13:45:20|335.91|333.91|335.54|333.54|335.93|333.93|335.49|333.49|31
1727790330000|2024-10-01 13:45:30|335.55|333.55|335.8|333.8|335.8|333.8|335.45|333.45|31
1727790340000|2024-10-01 13:45:40|335.72|333.72|335.64|333.64|335.74|333.74|335.32|333.32|31
1727790350000|2024-10-01 13:45:50|335.63|333.63|335.47|333.47|335.76|333.76|335.46|333.46|28
1727790360000|2024-10-01 13:46:00|335.49|333.49|335.36|333.36|335.68|333.68|335.31|333.31|31
1727790370000|2024-10-01 13:46:10|335.38|333.38|335.91|333.91|335.91|333.91|335.29|333.29|34
1727790380000|2024-10-01 13:46:20|335.87|333.87|335.84|333.84|336|334|335.62|333.62|30
1727790390000|2024-10-01 13:46:30|335.83|333.83|336.17|334.17|336.26|334.26|335.78|333.78|29
1727790400000|2024-10-01 13:46:40|336.16|334.16|336.01|334.01|336.22|334.22|335.98|333.98|25
1727790410000|2024-10-01 13:46:50|336|334|335.84|333.84|336|334|335.79|333.79|34
1727790420000|2024-10-01 13:47:00|335.83|333.83|335.69|333.69|335.83|333.83|335.55|333.55|28
1727790430000|2024-10-01 13:47:10|335.66|333.66|335.49|333.49|335.66|333.66|335.44|333.44|26
1727790440000|2024-10-01 13:47:20|335.5|333.5|336.08|334.08|336.08|334.08|335.44|333.44|30
1727790450000|2024-10-01 13:47:30|336.03|334.03|335.75|333.75|336.03|334.03|335.75|333.75|32
1727790460000|2024-10-01 13:47:40|335.74|333.74|335.66|333.66|335.74|333.74|335.64|333.64|23
1727790470000|2024-10-01 13:47:50|335.65|333.65|335.6|333.6|335.79|333.79|335.5|333.5|27
1727790480000|2024-10-01 13:48:00|335.59|333.59|335.35|333.35|335.68|333.68|335.35|333.35|31
1727790490000|2024-10-01 13:48:10|335.34|333.34|335.54|333.54|335.71|333.71|335.01|333.01|32
1727790500000|2024-10-01 13:48:20|335.48|333.48|335.86|333.86|335.86|333.86|335.27|333.27|31
1727790510000|2024-10-01 13:48:30|335.84|333.84|335.85|333.85|335.93|333.93|335.83|333.83|20
1727790520000|2024-10-01 13:48:40|335.87|333.87|335.97|333.97|336.01|334.01|335.86|333.86|29
1727790530000|2024-10-01 13:48:50|335.98|333.98|336|334|336.14|334.14|335.97|333.97|22
1727790540000|2024-10-01 13:49:00|335.98|333.98|336.33|334.33|336.36|334.36|335.97|333.97|28
1727790550000|2024-10-01 13:49:10|336.34|334.34|336.47|334.47|336.53|334.53|336.31|334.31|23
1727790560000|2024-10-01 13:49:20|336.42|334.42|336.4|334.4|336.43|334.43|336.29|334.29|19
1727790570000|2024-10-01 13:49:30|336.45|334.45|336.48|334.48|336.49|334.49|336.44|334.44|24
1727790580000|2024-10-01 13:49:40|336.49|334.49|336.41|334.41|336.53|334.53|336.41|334.41|16
1727790590000|2024-10-01 13:49:50|336.5|334.5|336.98|334.98|336.98|334.98|336.5|334.5|23
1727790600000|2024-10-01 13:50:00|336.99|334.99|336.62|334.62|336.99|334.99|336.62|334.62|21
1727790610000|2024-10-01 13:50:10|336.66|334.66|336.76|334.76|336.87|334.87|336.64|334.64|14
1727790620000|2024-10-01 13:50:20|336.69|334.69|336.4|334.4|336.69|334.69|336.26|334.26|19
1727790630000|2024-10-01 13:50:30|336.42|334.42|336.09|334.09|336.43|334.43|336.09|334.09|21
1727790640000|2024-10-01 13:50:40|336.1|334.1|335.99|333.99|336.14|334.14|335.88|333.88|21
1727790650000|2024-10-01 13:50:50|335.96|333.96|335.87|333.87|336.07|334.07|335.86|333.86|25
1727790660000|2024-10-01 13:51:00|335.89|333.89|336.14|334.14|336.14|334.14|335.85|333.85|31
1727790670000|2024-10-01 13:51:10|336.15|334.15|336.17|334.17|336.26|334.26|336.12|334.12|23
1727790680000|2024-10-01 13:51:20|336.23|334.23|336.11|334.11|336.26|334.26|335.97|333.97|31
1727790690000|2024-10-01 13:51:30|336.1|334.1|336.16|334.16|336.29|334.29|336.07|334.07|23
1727790700000|2024-10-01 13:51:40|336.15|334.15|336.24|334.24|336.33|334.33|336.12|334.12|31
1727790710000|2024-10-01 13:51:50|336.25|334.25|336.24|334.24|336.26|334.26|336.08|334.08|21
1727790720000|2024-10-01 13:52:00|336.26|334.26|336.65|334.65|336.83|334.83|336.23|334.23|29
1727790730000|2024-10-01 13:52:10|336.66|334.66|336.45|334.45|336.67|334.67|336.35|334.35|28
1727790740000|2024-10-01 13:52:20|336.43|334.43|336.46|334.46|336.53|334.53|336.38|334.38|30
1727790750000|2024-10-01 13:52:30|336.43|334.43|336.54|334.54|336.54|334.54|336.36|334.36|16
1727790760000|2024-10-01 13:52:40|336.52|334.52|336.38|334.38|336.52|334.52|336.36|334.36|23
1727790770000|2024-10-01 13:52:50|336.37|334.37|336.15|334.15|336.38|334.38|336.15|334.15|5
1727790780000|2024-10-01 13:53:00|336.04|334.04|336|334|336.08|334.08|335.95|333.95|25
1727790790000|2024-10-01 13:53:10|335.98|333.98|335.81|333.81|335.98|333.98|335.74|333.74|20
1727790800000|2024-10-01 13:53:20|335.8|333.8|335.73|333.73|335.8|333.8|335.52|333.52|29
1727790810000|2024-10-01 13:53:30|335.72|333.72|335.72|333.72|335.77|333.77|335.68|333.68|30
1727790820000|2024-10-01 13:53:40|335.73|333.73|335.85|333.85|335.89|333.89|335.64|333.64|21
1727790830000|2024-10-01 13:53:50|335.84|333.84|335.87|333.87|335.87|333.87|335.79|333.79|21
1727790840000|2024-10-01 13:54:00|335.93|333.93|336.11|334.11|336.11|334.11|335.88|333.88|18
1727790850000|2024-10-01 13:54:10|336.12|334.12|335.95|333.95|336.18|334.18|335.95|333.95|23
1727790860000|2024-10-01 13:54:20|335.94|333.94|336.2|334.2|336.21|334.21|335.93|333.93|25
1727790870000|2024-10-01 13:54:30|336.22|334.22|335.88|333.88|336.22|334.22|335.88|333.88|14
1727790880000|2024-10-01 13:54:40|335.81|333.81|335.91|333.91|335.94|333.94|335.77|333.77|27
1727790890000|2024-10-01 13:54:50|335.93|333.93|336.03|334.03|336.04|334.04|335.85|333.85|19
1727790900000|2024-10-01 13:55:00|336.05|334.05|335.83|333.83|336.07|334.07|335.83|333.83|28
1727790910000|2024-10-01 13:55:10|335.81|333.81|336|334|336.04|334.04|335.72|333.72|28
1727790920000|2024-10-01 13:55:20|336.02|334.02|336.02|334.02|336.1|334.1|335.99|333.99|22
1727790930000|2024-10-01 13:55:30|336.05|334.05|336.1|334.1|336.1|334.1|336.04|334.04|21
1727790940000|2024-10-01 13:55:40|336.13|334.13|336.1|334.1|336.13|334.13|336.07|334.07|7
1727790950000|2024-10-01 13:55:50|336.09|334.09|336.1|334.1|336.11|334.11|336.09|334.09|8
1727790960000|2024-10-01 13:56:00|336.16|334.16|336.51|334.51|336.52|334.52|336.1|334.1|15
1727790970000|2024-10-01 13:56:10|336.49|334.49|336.3|334.3|336.5|334.5|336.25|334.25|20
1727790980000|2024-10-01 13:56:20|336.29|334.29|336.1|334.1|336.29|334.29|336.1|334.1|5
1727790990000|2024-10-01 13:56:30|336.08|334.08|336.14|334.14|336.19|334.19|336.05|334.05|21
1727791000000|2024-10-01 13:56:40|336.15|334.15|336.28|334.28|336.28|334.28|336.12|334.12|24
1727791010000|2024-10-01 13:56:50|336.27|334.27|336.42|334.42|336.42|334.42|336.2|334.2|14
1727791020000|2024-10-01 13:57:00|336.46|334.46|336.93|334.93|336.93|334.93|336.45|334.45|17
1727791030000|2024-10-01 13:57:10|336.94|334.94|336.86|334.86|336.98|334.98|336.86|334.86|20
1727791040000|2024-10-01 13:57:20|336.87|334.87|336.78|334.78|336.94|334.94|336.74|334.74|28
1727791050000|2024-10-01 13:57:30|336.77|334.77|336.86|334.86|336.88|334.88|336.68|334.68|26
1727791060000|2024-10-01 13:57:40|336.88|334.88|336.95|334.95|337.02|335.02|336.83|334.83|25
1727791070000|2024-10-01 13:57:50|336.96|334.96|337.21|335.21|337.21|335.21|336.96|334.96|20
1727791080000|2024-10-01 13:58:00|337.2|335.2|337.42|335.42|337.43|335.43|337.17|335.17|18
1727791090000|2024-10-01 13:58:10|337.41|335.41|337.65|335.65|337.66|335.66|337.41|335.41|27
1727791100000|2024-10-01 13:58:20|337.6|335.6|337.76|335.76|337.85|335.85|337.55|335.55|27
1727791110000|2024-10-01 13:58:30|337.82|335.82|337.62|335.62|337.82|335.82|337.52|335.52|25
1727791120000|2024-10-01 13:58:40|337.63|335.63|337.72|335.72|337.82|335.82|337.63|335.63|19
1727791130000|2024-10-01 13:58:50|337.61|335.61|337.55|335.55|337.66|335.66|337.52|335.52|20
1727791140000|2024-10-01 13:59:00|337.57|335.57|337.14|335.14|337.57|335.57|337.12|335.12|26
1727791150000|2024-10-01 13:59:10|337.13|335.13|337.02|335.02|337.13|335.13|337.01|335.01|16
1727791160000|2024-10-01 13:59:20|337.03|335.03|337|335|337.03|335.03|336.93|334.93|24
1727791170000|2024-10-01 13:59:30|336.99|334.99|336.95|334.95|337|335|336.9|334.9|17
1727791180000|2024-10-01 13:59:40|336.97|334.97|337.26|335.26|337.27|335.27|336.96|334.96|24
1727791190000|2024-10-01 13:59:50|337.25|335.25|337.15|335.15|337.26|335.26|337.05|335.05|26
1727791200000|2024-10-01 14:00:00|337.16|335.16|337.02|335.02|337.39|335.39|336.81|334.81|38
1727791210000|2024-10-01 14:00:10|337.03|335.03|337.23|335.23|337.25|335.25|336.97|334.97|30
1727791220000|2024-10-01 14:00:20|337.27|335.27|337.4|335.4|337.51|335.51|337.2|335.2|28
1727791230000|2024-10-01 14:00:30|337.42|335.42|337.31|335.31|337.52|335.52|337.31|335.31|30
1727791240000|2024-10-01 14:00:40|337.32|335.32|337.33|335.33|337.45|335.45|337.25|335.25|22
1727791250000|2024-10-01 14:00:50|337.34|335.34|337.61|335.61|337.61|335.61|337.31|335.31|29
1727791260000|2024-10-01 14:01:00|337.62|335.62|337.43|335.43|337.93|335.93|337.42|335.42|31
1727791270000|2024-10-01 14:01:10|337.44|335.44|337.65|335.65|337.67|335.67|337.38|335.38|26
1727791280000|2024-10-01 14:01:20|337.64|335.64|337.74|335.74|337.83|335.83|337.61|335.61|28
1727791290000|2024-10-01 14:01:30|337.82|335.82|337.75|335.75|337.91|335.91|337.75|335.75|15
1727791300000|2024-10-01 14:01:40|337.76|335.76|337.63|335.63|337.76|335.76|337.53|335.53|21
1727791310000|2024-10-01 14:01:50|337.61|335.61|337.81|335.81|337.82|335.82|337.55|335.55|24
1727791320000|2024-10-01 14:02:00|337.82|335.82|337.87|335.87|337.98|335.98|337.78|335.78|26
1727791330000|2024-10-01 14:02:10|337.88|335.88|338.05|336.05|338.05|336.05|337.88|335.88|17
1727791340000|2024-10-01 14:02:20|338.1|336.1|338.09|336.09|338.14|336.14|338.04|336.04|20
1727791350000|2024-10-01 14:02:30|338.1|336.1|338.04|336.04|338.13|336.13|338.04|336.04|18
1727791360000|2024-10-01 14:02:40|338|336|337.85|335.85|338|336|337.72|335.72|29
1727791370000|2024-10-01 14:02:50|337.86|335.86|338.31|336.31|338.31|336.31|337.84|335.84|19
1727791380000|2024-10-01 14:03:00|338.32|336.32|337.94|335.94|338.32|336.32|337.94|335.94|31
1727791390000|2024-10-01 14:03:10|338.04|336.04|338.07|336.07|338.25|336.25|338|336|29
1727791400000|2024-10-01 14:03:20|338.12|336.12|337.95|335.95|338.15|336.15|337.89|335.89|27
1727791410000|2024-10-01 14:03:30|337.94|335.94|337.97|335.97|337.97|335.97|337.89|335.89|20
1727791420000|2024-10-01 14:03:40|337.95|335.95|338.13|336.13|338.13|336.13|337.9|335.9|22
1727791430000|2024-10-01 14:03:50|338.08|336.08|338.03|336.03|338.08|336.08|337.94|335.94|20
1727791440000|2024-10-01 14:04:00|338.02|336.02|337.92|335.92|338.02|336.02|337.77|335.77|22
1727791450000|2024-10-01 14:04:10|337.9|335.9|337.93|335.93|337.95|335.95|337.81|335.81|15
1727791460000|2024-10-01 14:04:20|337.92|335.92|337.9|335.9|337.92|335.92|337.76|335.76|25
1727791470000|2024-10-01 14:04:30|337.94|335.94|338.16|336.16|338.32|336.32|337.94|335.94|23
1727791480000|2024-10-01 14:04:40|338.18|336.18|338.19|336.19|338.21|336.21|338.04|336.04|23
1727791490000|2024-10-01 14:04:50|338.2|336.2|338.11|336.11|338.21|336.21|338.1|336.1|9
1727791500000|2024-10-01 14:05:00|338.1|336.1|338.2|336.2|338.24|336.24|338.04|336.04|23
1727791510000|2024-10-01 14:05:10|338.25|336.25|338.23|336.23|338.33|336.33|338.22|336.22|26
1727791520000|2024-10-01 14:05:20|338.22|336.22|337.97|335.97|338.24|336.24|337.97|335.97|25
1727791530000|2024-10-01 14:05:30|337.96|335.96|337.92|335.92|337.97|335.97|337.9|335.9|22
1727791540000|2024-10-01 14:05:40|337.91|335.91|337.74|335.74|337.92|335.92|337.66|335.66|19
1727791550000|2024-10-01 14:05:50|337.7|335.7|337.5|335.5|337.72|335.72|337.5|335.5|18
1727791560000|2024-10-01 14:06:00|337.43|335.43|337.35|335.35|337.43|335.43|337.13|335.13|30
1727791570000|2024-10-01 14:06:10|337.36|335.36|337.43|335.43|337.49|335.49|337.34|335.34|30
1727791580000|2024-10-01 14:06:20|337.44|335.44|337.74|335.74|337.76|335.76|337.44|335.44|27
1727791590000|2024-10-01 14:06:30|337.78|335.78|337.71|335.71|337.84|335.84|337.71|335.71|29
1727791600000|2024-10-01 14:06:40|337.69|335.69|337.67|335.67|337.73|335.73|337.62|335.62|21
1727791610000|2024-10-01 14:06:50|337.65|335.65|337.61|335.61|337.68|335.68|337.61|335.61|12
1727791620000|2024-10-01 14:07:00|337.53|335.53|337.23|335.23|337.53|335.53|337.23|335.23|12
1727791630000|2024-10-01 14:07:10|337.17|335.17|336.95|334.95|337.17|335.17|336.95|334.95|21
1727791640000|2024-10-01 14:07:20|336.96|334.96|336.88|334.88|337.04|335.04|336.88|334.88|26
1727791650000|2024-10-01 14:07:30|336.87|334.87|336.27|334.27|336.87|334.87|336.25|334.25|29
1727791660000|2024-10-01 14:07:40|336.26|334.26|336.1|334.1|336.26|334.26|336.1|334.1|6
1727791670000|2024-10-01 14:07:50|336.09|334.09|336.1|334.1|336.1|334.1|336.09|334.09|2
1727791680000|2024-10-01 14:08:00|336.03|334.03|336.1|334.1|336.1|334.1|336.02|334.02|10
1727791690000|2024-10-01 14:08:10|336.12|334.12|336.48|334.48|336.48|334.48|336.12|334.12|11
1727791700000|2024-10-01 14:08:20|336.46|334.46|336.47|334.47|336.59|334.59|336.43|334.43|29
1727791710000|2024-10-01 14:08:30|336.46|334.46|336.77|334.77|336.77|334.77|336.46|334.46|22
1727791720000|2024-10-01 14:08:40|336.76|334.76|337.04|335.04|337.04|335.04|336.68|334.68|20
1727791730000|2024-10-01 14:08:50|337.06|335.06|337.19|335.19|337.21|335.21|336.98|334.98|28
1727791740000|2024-10-01 14:09:00|337.17|335.17|336.82|334.82|337.19|335.19|336.82|334.82|30
1727791750000|2024-10-01 14:09:10|336.8|334.8|336.57|334.57|336.87|334.87|336.57|334.57|30
1727791760000|2024-10-01 14:09:20|336.61|334.61|335.57|333.57|336.64|334.64|335.57|333.57|31
1727791770000|2024-10-01 14:09:30|335.55|333.55|335.69|333.69|335.75|333.75|335.55|333.55|31
1727791780000|2024-10-01 14:09:40|335.7|333.7|335.59|333.59|335.7|333.7|335.48|333.48|27
1727791790000|2024-10-01 14:09:50|335.54|333.54|335.47|333.47|335.56|333.56|335.45|333.45|24
1727791800000|2024-10-01 14:10:00|335.48|333.48|335.7|333.7|335.72|333.72|335.37|333.37|33
1727791810000|2024-10-01 14:10:10|335.71|333.71|335.46|333.46|335.77|333.77|335.46|333.46|34
1727791820000|2024-10-01 14:10:20|335.44|333.44|335.2|333.2|335.44|333.44|335.17|333.17|27
1727791830000|2024-10-01 14:10:30|335.24|333.24|335.33|333.33|335.39|333.39|335.21|333.21|22
1727791840000|2024-10-01 14:10:40|335.32|333.32|335.2|333.2|335.32|333.32|335.11|333.11|24
1727791850000|2024-10-01 14:10:50|335.19|333.19|335.18|333.18|335.27|333.27|334.98|332.98|33
1727791860000|2024-10-01 14:11:00|335.17|333.17|335|333|335.17|333.17|334.86|332.86|28
1727791870000|2024-10-01 14:11:10|334.99|332.99|334.96|332.96|334.99|332.99|334.86|332.86|23
1727791880000|2024-10-01 14:11:20|334.95|332.95|335.11|333.11|335.18|333.18|334.92|332.92|22
1727791890000|2024-10-01 14:11:30|335.09|333.09|335.17|333.17|335.19|333.19|335.08|333.08|15
1727791900000|2024-10-01 14:11:40|335.19|333.19|335.19|333.19|335.22|333.22|335.1|333.1|26
1727791910000|2024-10-01 14:11:50|335.2|333.2|335.28|333.28|335.28|333.28|335.19|333.19|26
1727791920000|2024-10-01 14:12:00|335.26|333.26|335.09|333.09|335.28|333.28|335.07|333.07|24
1727791930000|2024-10-01 14:12:10|335.08|333.08|335.01|333.01|335.09|333.09|335.01|333.01|12
1727791940000|2024-10-01 14:12:20|335|333|334.81|332.81|335.06|333.06|334.81|332.81|8
1727791950000|2024-10-01 14:12:30|334.76|332.76|334.71|332.71|334.8|332.8|334.68|332.68|18
1727791960000|2024-10-01 14:12:40|334.73|332.73|335|333|335.03|333.03|334.73|332.73|24
1727791970000|2024-10-01 14:12:50|335.04|333.04|335.14|333.14|335.16|333.16|334.91|332.91|29
1727791980000|2024-10-01 14:13:00|335.13|333.13|335.72|333.72|335.72|333.72|335.13|333.13|29
1727791990000|2024-10-01 14:13:10|335.75|333.75|335.65|333.65|335.82|333.82|335.51|333.51|26
1727792000000|2024-10-01 14:13:20|335.7|333.7|335.37|333.37|335.71|333.71|335.37|333.37|33
1727792010000|2024-10-01 14:13:30|335.32|333.32|335.44|333.44|335.44|333.44|335.24|333.24|30
1727792020000|2024-10-01 14:13:40|335.46|333.46|335.43|333.43|335.69|333.69|335.43|333.43|32
1727792030000|2024-10-01 14:13:50|335.48|333.48|335.33|333.33|335.48|333.48|335.29|333.29|22
1727792040000|2024-10-01 14:14:00|335.29|333.29|335.28|333.28|335.33|333.33|335.17|333.17|28
1727792050000|2024-10-01 14:14:10|335.29|333.29|334.91|332.91|335.29|333.29|334.89|332.89|30
1727792060000|2024-10-01 14:14:20|334.88|332.88|334.82|332.82|334.91|332.91|334.8|332.8|26
1727792070000|2024-10-01 14:14:30|334.8|332.8|334.92|332.92|334.96|332.96|334.79|332.79|20
1727792080000|2024-10-01 14:14:40|334.94|332.94|334.72|332.72|334.94|332.94|334.72|332.72|17
1727792090000|2024-10-01 14:14:50|334.74|332.74|334.82|332.82|334.89|332.89|334.74|332.74|23
1727792100000|2024-10-01 14:15:00|334.77|332.77|334.79|332.79|334.9|332.9|334.71|332.71|30
1727792110000|2024-10-01 14:15:10|334.8|332.8|335.14|333.14|335.21|333.21|334.8|332.8|27
1727792120000|2024-10-01 14:15:20|335.13|333.13|335.11|333.11|335.32|333.32|335.11|333.11|25
1727792130000|2024-10-01 14:15:30|335.12|333.12|335.47|333.47|335.55|333.55|335.12|333.12|26
1727792140000|2024-10-01 14:15:40|335.46|333.46|335.49|333.49|335.64|333.64|335.45|333.45|22
1727792150000|2024-10-01 14:15:50|335.48|333.48|335.6|333.6|335.6|333.6|335.38|333.38|21
1727792160000|2024-10-01 14:16:00|335.61|333.61|335.76|333.76|335.79|333.79|335.54|333.54|34
1727792170000|2024-10-01 14:16:10|335.75|333.75|335.43|333.43|335.75|333.75|335.43|333.43|30
1727792180000|2024-10-01 14:16:20|335.44|333.44|335.35|333.35|335.44|333.44|335.35|333.35|16
1727792190000|2024-10-01 14:16:30|335.39|333.39|335.41|333.41|335.47|333.47|335.39|333.39|23
1727792200000|2024-10-01 14:16:40|335.4|333.4|335.41|333.41|335.46|333.46|335.36|333.36|13
1727792210000|2024-10-01 14:16:50|335.37|333.37|335.1|333.1|335.42|333.42|335.1|333.1|16
1727792220000|2024-10-01 14:17:00|335.09|333.09|334.75|332.75|335.09|333.09|334.75|332.75|25
1727792230000|2024-10-01 14:17:10|334.74|332.74|334.81|332.81|334.81|332.81|334.53|332.53|20
1727792240000|2024-10-01 14:17:20|334.77|332.77|334.81|332.81|334.81|332.81|334.68|332.68|16
1727792250000|2024-10-01 14:17:30|334.83|332.83|334.83|332.83|334.85|332.85|334.81|332.81|9
1727792260000|2024-10-01 14:17:40|334.81|332.81|334.76|332.76|334.81|332.81|334.76|332.76|2
1727792270000|2024-10-01 14:17:50|334.75|332.75|334.57|332.57|334.78|332.78|334.55|332.55|11
1727792280000|2024-10-01 14:18:00|334.48|332.48|334.73|332.73|334.73|332.73|334.44|332.44|21
1727792290000|2024-10-01 14:18:10|334.76|332.76|334.75|332.75|334.81|332.81|334.75|332.75|8
1727792300000|2024-10-01 14:18:20|334.73|332.73|334.54|332.54|334.73|332.73|334.53|332.53|21
1727792310000|2024-10-01 14:18:30|334.55|332.55|334.56|332.56|334.56|332.56|334.42|332.42|24
1727792320000|2024-10-01 14:18:40|334.5|332.5|334.44|332.44|334.5|332.5|334.37|332.37|20
1727792330000|2024-10-01 14:18:50|334.43|332.43|334.66|332.66|334.68|332.68|334.42|332.42|24
1727792340000|2024-10-01 14:19:00|334.65|332.65|334.79|332.79|334.79|332.79|334.48|332.48|26
1727792350000|2024-10-01 14:19:10|334.8|332.8|334.79|332.79|334.81|332.81|334.75|332.75|10
1727792360000|2024-10-01 14:19:20|334.76|332.76|334.56|332.56|334.77|332.77|334.56|332.56|24
1727792370000|2024-10-01 14:19:30|334.58|332.58|334.53|332.53|334.58|332.58|334.51|332.51|7
1727792380000|2024-10-01 14:19:40|334.52|332.52|334.72|332.72|334.72|332.72|334.52|332.52|21
1727792390000|2024-10-01 14:19:50|334.71|332.71|334.65|332.65|334.74|332.74|334.65|332.65|14
1727792400000|2024-10-01 14:20:00|334.69|332.69|334.91|332.91|334.91|332.91|334.65|332.65|25
1727792410000|2024-10-01 14:20:10|335.08|333.08|335.11|333.11|335.12|333.12|335.08|333.08|10
1727792420000|2024-10-01 14:20:20|335.1|333.1|335|333|335.12|333.12|334.97|332.97|20
1727792430000|2024-10-01 14:20:30|335.06|333.06|335.29|333.29|335.29|333.29|335.04|333.04|18
1727792440000|2024-10-01 14:20:40|335.25|333.25|335.17|333.17|335.25|333.25|335.16|333.16|9
1727792450000|2024-10-01 14:20:50|335.19|333.19|335.08|333.08|335.21|333.21|335.05|333.05|17
1727792460000|2024-10-01 14:21:00|335.06|333.06|335.1|333.1|335.22|333.22|335.05|333.05|22
1727792470000|2024-10-01 14:21:10|335.12|333.12|335.24|333.24|335.3|333.3|335.12|333.12|13
1727792480000|2024-10-01 14:21:20|335.27|333.27|335.38|333.38|335.5|333.5|335.24|333.24|20
1727792490000|2024-10-01 14:21:30|335.39|333.39|335.84|333.84|335.85|333.85|335.38|333.38|13
1727792500000|2024-10-01 14:21:40|335.85|333.85|336.17|334.17|336.2|334.2|335.85|333.85|29
1727792510000|2024-10-01 14:21:50|336.19|334.19|336.2|334.2|336.24|334.24|336.18|334.18|18
1727792520000|2024-10-01 14:22:00|336.23|334.23|335.91|333.91|336.23|334.23|335.91|333.91|25
1727792530000|2024-10-01 14:22:10|335.92|333.92|336.27|334.27|336.27|334.27|335.88|333.88|34
1727792540000|2024-10-01 14:22:20|336.26|334.26|336.21|334.21|336.28|334.28|336.12|334.12|27
1727792550000|2024-10-01 14:22:30|336.18|334.18|336.01|334.01|336.18|334.18|336.01|334.01|19
1727792560000|2024-10-01 14:22:40|336|334|336.13|334.13|336.16|334.16|336|334|15
1727792570000|2024-10-01 14:22:50|336.14|334.14|336.29|334.29|336.37|334.37|336.14|334.14|17
1727792580000|2024-10-01 14:23:00|336.34|334.34|336.53|334.53|336.54|334.54|336.3|334.3|22
1727792590000|2024-10-01 14:23:10|336.46|334.46|336.34|334.34|336.47|334.47|336.34|334.34|21
1727792600000|2024-10-01 14:23:20|336.35|334.35|336.44|334.44|336.5|334.5|336.31|334.31|23
1727792610000|2024-10-01 14:23:30|336.39|334.39|336.34|334.34|336.42|334.42|336.34|334.34|12
1727792620000|2024-10-01 14:23:40|336.31|334.31|336.3|334.3|336.34|334.34|336.3|334.3|11
1727792630000|2024-10-01 14:23:50|336.32|334.32|335.86|333.86|336.32|334.32|335.86|333.86|15
1727792640000|2024-10-01 14:24:00|335.82|333.82|335.8|333.8|335.87|333.87|335.8|333.8|7
1727792650000|2024-10-01 14:24:10|335.82|333.82|335.6|333.6|335.82|333.82|335.55|333.55|15
1727792660000|2024-10-01 14:24:20|335.59|333.59|335.52|333.52|335.61|333.61|335.52|333.52|10
1727792670000|2024-10-01 14:24:30|335.5|333.5|335.46|333.46|335.51|333.51|335.45|333.45|10
1727792680000|2024-10-01 14:24:40|335.38|333.38|335.37|333.37|335.4|333.4|335.31|333.31|7
1727792690000|2024-10-01 14:24:50|335.38|333.38|335.35|333.35|335.42|333.42|335.31|333.31|19
1727792700000|2024-10-01 14:25:00|335.31|333.31|335.29|333.29|335.48|333.48|335.29|333.29|27
1727792710000|2024-10-01 14:25:10|335.31|333.31|335.31|333.31|335.41|333.41|335.29|333.29|10
1727792720000|2024-10-01 14:25:20|335.26|333.26|335.31|333.31|335.37|333.37|335.22|333.22|18
1727792730000|2024-10-01 14:25:30|335.3|333.3|335.32|333.32|335.41|333.41|335.27|333.27|24
1727792740000|2024-10-01 14:25:40|335.31|333.31|335.38|333.38|335.43|333.43|335.31|333.31|13
1727792750000|2024-10-01 14:25:50|335.37|333.37|335.31|333.31|335.37|333.37|335.28|333.28|6
1727792760000|2024-10-01 14:26:00|335.27|333.27|334.82|332.82|335.31|333.31|334.82|332.82|16
1727792770000|2024-10-01 14:26:10|334.8|332.8|334.91|332.91|334.98|332.98|334.79|332.79|12
1727792780000|2024-10-01 14:26:20|334.92|332.92|334.56|332.56|334.92|332.92|334.55|332.55|12
1727792790000|2024-10-01 14:26:30|334.54|332.54|334.39|332.39|334.56|332.56|334.3|332.3|23
1727792800000|2024-10-01 14:26:40|334.41|332.41|334.37|332.37|334.53|332.53|334.37|332.37|18
1727792810000|2024-10-01 14:26:50|334.39|332.39|334.39|332.39|334.51|332.51|334.39|332.39|13
1727792820000|2024-10-01 14:27:00|334.44|332.44|334.3|332.3|334.44|332.44|334.27|332.27|13
1727792830000|2024-10-01 14:27:10|334.29|332.29|334.54|332.54|334.59|332.59|334.27|332.27|29
1727792840000|2024-10-01 14:27:20|334.55|332.55|334.47|332.47|334.55|332.55|334.41|332.41|12
1727792850000|2024-10-01 14:27:30|334.57|332.57|334.62|332.62|334.62|332.62|334.55|332.55|9
1727792860000|2024-10-01 14:27:40|334.67|332.67|334.68|332.68|334.77|332.77|334.6|332.6|26
1727792870000|2024-10-01 14:27:50|334.64|332.64|334.29|332.29|334.64|332.64|334.29|332.29|15
1727792880000|2024-10-01 14:28:00|334.31|332.31|333.93|331.93|334.31|332.31|333.9|331.9|19
1727792890000|2024-10-01 14:28:10|333.95|331.95|333.92|331.92|334|332|333.92|331.92|9
1727792900000|2024-10-01 14:28:20|333.87|331.87|333.82|331.82|333.87|331.87|333.82|331.82|4
1727792910000|2024-10-01 14:28:30|333.83|331.83|333.95|331.95|333.95|331.95|333.83|331.83|12
1727792920000|2024-10-01 14:28:40|333.96|331.96|334|332|334.07|332.07|333.96|331.96|21
1727792930000|2024-10-01 14:28:50|333.96|331.96|334|332|334.05|332.05|333.91|331.91|22
1727792940000|2024-10-01 14:29:00|334.01|332.01|334.21|332.21|334.23|332.23|334.01|332.01|30
1727792950000|2024-10-01 14:29:10|334.22|332.22|334.59|332.59|334.6|332.6|334.21|332.21|25
1727792960000|2024-10-01 14:29:20|334.6|332.6|334.76|332.76|334.76|332.76|334.58|332.58|24
1727792970000|2024-10-01 14:29:30|334.75|332.75|334.67|332.67|334.75|332.75|334.67|332.67|12
1727792980000|2024-10-01 14:29:40|334.72|332.72|334.59|332.59|334.72|332.72|334.59|332.59|12
1727792990000|2024-10-01 14:29:50|334.58|332.58|334.59|332.59|334.61|332.61|334.57|332.57|16
1727793000000|2024-10-01 14:30:00|334.62|332.62|334.24|332.24|334.7|332.7|334.18|332.18|34
1727793010000|2024-10-01 14:30:10|334.22|332.22|334.25|332.25|334.31|332.31|334.09|332.09|24
1727793020000|2024-10-01 14:30:20|334.16|332.16|334.18|332.18|334.19|332.19|334.09|332.09|23
1727793030000|2024-10-01 14:30:30|334.2|332.2|334.13|332.13|334.24|332.24|334.1|332.1|24
1727793040000|2024-10-01 14:30:40|334.2|332.2|334.08|332.08|334.22|332.22|334.08|332.08|24
1727793050000|2024-10-01 14:30:50|334.09|332.09|333.91|331.91|334.1|332.1|333.91|331.91|15
1727793060000|2024-10-01 14:31:00|333.81|331.81|333.82|331.82|333.87|331.87|333.79|331.79|20
1727793070000|2024-10-01 14:31:10|333.85|331.85|333.97|331.97|334.04|332.04|333.85|331.85|20
1727793080000|2024-10-01 14:31:20|334|332|333.85|331.85|334|332|333.78|331.78|26
1727793090000|2024-10-01 14:31:30|333.86|331.86|333.97|331.97|334.09|332.09|333.86|331.86|30
1727793100000|2024-10-01 14:31:40|333.96|331.96|333.81|331.81|333.97|331.97|333.81|331.81|15
1727793110000|2024-10-01 14:31:50|333.79|331.79|333.68|331.68|333.82|331.82|333.65|331.65|27
1727793120000|2024-10-01 14:32:00|333.67|331.67|333.36|331.36|333.68|331.68|333.29|331.29|25
1727793130000|2024-10-01 14:32:10|333.34|331.34|332.81|330.81|333.34|331.34|332.8|330.8|30
1727793140000|2024-10-01 14:32:20|332.82|330.82|332.65|330.65|332.95|330.95|332.64|330.64|29
1727793150000|2024-10-01 14:32:30|332.67|330.67|332.59|330.59|332.69|330.69|332.58|330.58|23
1727793160000|2024-10-01 14:32:40|332.58|330.58|333.39|331.39|333.39|331.39|332.57|330.57|24
1727793170000|2024-10-01 14:32:50|333.38|331.38|333.58|331.58|333.58|331.58|333.34|331.34|13
1727793180000|2024-10-01 14:33:00|333.64|331.64|333.34|331.34|333.71|331.71|333.29|331.29|32
1727793190000|2024-10-01 14:33:10|333.36|331.36|333.31|331.31|333.4|331.4|333.31|331.31|26
1727793200000|2024-10-01 14:33:20|333.29|331.29|333.06|331.06|333.31|331.31|333.02|331.02|23
1727793210000|2024-10-01 14:33:30|333.08|331.08|333.42|331.42|333.42|331.42|333.05|331.05|25
1727793220000|2024-10-01 14:33:40|333.41|331.41|333.36|331.36|333.46|331.46|333.28|331.28|29
1727793230000|2024-10-01 14:33:50|333.35|331.35|333.12|331.12|333.35|331.35|333.1|331.1|15
1727793240000|2024-10-01 14:34:00|333.11|331.11|333.1|331.1|333.13|331.13|333.05|331.05|29
1727793250000|2024-10-01 14:34:10|333.08|331.08|333.49|331.49|333.49|331.49|333.08|331.08|20
1727793260000|2024-10-01 14:34:20|333.48|331.48|333.48|331.48|333.48|331.48|333.34|331.34|25
1727793270000|2024-10-01 14:34:30|333.46|331.46|333.46|331.46|333.47|331.47|333.34|331.34|28
1727793280000|2024-10-01 14:34:40|333.47|331.47|333.28|331.28|333.47|331.47|333.28|331.28|19
1727793290000|2024-10-01 14:34:50|333.26|331.26|333.05|331.05|333.28|331.28|333.03|331.03|14
1727793300000|2024-10-01 14:35:00|333.08|331.08|332.74|330.74|333.08|331.08|332.67|330.67|26
1727793310000|2024-10-01 14:35:10|332.75|330.75|332.3|330.3|332.76|330.76|332.24|330.24|20
1727793320000|2024-10-01 14:35:20|332.29|330.29|332.16|330.16|332.39|330.39|332.13|330.13|29
1727793330000|2024-10-01 14:35:30|332.2|330.2|331.94|329.94|332.35|330.35|331.94|329.94|24
1727793340000|2024-10-01 14:35:40|331.99|329.99|332.06|330.06|332.08|330.08|331.93|329.93|25
1727793350000|2024-10-01 14:35:50|332.1|330.1|331.77|329.77|332.1|330.1|331.77|329.77|29
1727793360000|2024-10-01 14:36:00|331.76|329.76|331.6|329.6|331.76|329.76|331.31|329.31|25
1727793370000|2024-10-01 14:36:10|331.62|329.62|331.97|329.97|332.08|330.08|331.6|329.6|32
1727793380000|2024-10-01 14:36:20|331.92|329.92|332.07|330.07|332.07|330.07|331.76|329.76|26
1727793390000|2024-10-01 14:36:30|332.06|330.06|331.95|329.95|332.11|330.11|331.82|329.82|31
1727793400000|2024-10-01 14:36:40|332.01|330.01|332.82|330.82|332.82|330.82|331.96|329.96|30
1727793410000|2024-10-01 14:36:50|332.8|330.8|332.75|330.75|332.8|330.8|332.6|330.6|29
1727793420000|2024-10-01 14:37:00|332.61|330.61|333.01|331.01|333.03|331.03|332.46|330.46|34
1727793430000|2024-10-01 14:37:10|332.99|330.99|332.77|330.77|332.99|330.99|332.77|330.77|19
1727793440000|2024-10-01 14:37:20|332.81|330.81|333|331|333.11|331.11|332.81|330.81|25
1727793450000|2024-10-01 14:37:30|333.08|331.08|332.85|330.85|333.12|331.12|332.85|330.85|33
1727793460000|2024-10-01 14:37:40|332.89|330.89|332.87|330.87|332.96|330.96|332.69|330.69|30
1727793470000|2024-10-01 14:37:50|332.89|330.89|332.95|330.95|333.07|331.07|332.89|330.89|26
1727793480000|2024-10-01 14:38:00|332.94|330.94|333.07|331.07|333.16|331.16|332.75|330.75|32
1727793490000|2024-10-01 14:38:10|333.05|331.05|333.14|331.14|333.14|331.14|332.89|330.89|28
1727793500000|2024-10-01 14:38:20|333.13|331.13|333.54|331.54|333.57|331.57|332.93|330.93|30
1727793510000|2024-10-01 14:38:30|333.57|331.57|333.58|331.58|333.79|331.79|333.56|331.56|30
1727793520000|2024-10-01 14:38:40|333.54|331.54|333.37|331.37|333.59|331.59|333.28|331.28|33
1727793530000|2024-10-01 14:38:50|333.36|331.36|333.46|331.46|333.57|331.57|333.36|331.36|20
1727793540000|2024-10-01 14:39:00|333.45|331.45|333.45|331.45|333.55|331.55|333.26|331.26|33
1727793550000|2024-10-01 14:39:10|333.49|331.49|333.51|331.51|333.53|331.53|333.44|331.44|30
1727793560000|2024-10-01 14:39:20|333.52|331.52|333.31|331.31|333.57|331.57|333.23|331.23|20
1727793570000|2024-10-01 14:39:30|333.3|331.3|333.43|331.43|333.6|331.6|333.29|331.29|29
1727793580000|2024-10-01 14:39:40|333.41|331.41|333.56|331.56|333.58|331.58|333.37|331.37|24
1727793590000|2024-10-01 14:39:50|333.55|331.55|333.35|331.35|333.55|331.55|333.34|331.34|29
1727793600000|2024-10-01 14:40:00|333.32|331.32|333.3|331.3|333.43|331.43|333.27|331.27|27
1727793610000|2024-10-01 14:40:10|333.32|331.32|333.62|331.62|333.66|331.66|333.27|331.27|32
1727793620000|2024-10-01 14:40:20|333.65|331.65|333.48|331.48|333.74|331.74|333.46|331.46|27
1727793630000|2024-10-01 14:40:30|333.45|331.45|333.57|331.57|333.6|331.6|333.35|331.35|25
1727793640000|2024-10-01 14:40:40|333.56|331.56|333.88|331.88|333.88|331.88|333.54|331.54|32
1727793650000|2024-10-01 14:40:50|333.91|331.91|334.29|332.29|334.31|332.31|333.91|331.91|27
1727793660000|2024-10-01 14:41:00|334.28|332.28|334.44|332.44|334.44|332.44|334.25|332.25|30
1727793670000|2024-10-01 14:41:10|334.46|332.46|334.76|332.76|334.79|332.79|334.46|332.46|27
1727793680000|2024-10-01 14:41:20|334.77|332.77|334.65|332.65|334.77|332.77|334.64|332.64|32
1727793690000|2024-10-01 14:41:30|334.67|332.67|334.34|332.34|334.69|332.69|334.33|332.33|25
1727793700000|2024-10-01 14:41:40|334.32|332.32|334.34|332.34|334.34|332.34|334.32|332.32|7
1727793710000|2024-10-01 14:41:50|334.43|332.43|334.52|332.52|334.52|332.52|334.37|332.37|18
1727793720000|2024-10-01 14:42:00|334.49|332.49|334.89|332.89|334.89|332.89|334.45|332.45|35
1727793730000|2024-10-01 14:42:10|334.91|332.91|334.45|332.45|334.94|332.94|334.45|332.45|25
1727793740000|2024-10-01 14:42:20|334.47|332.47|334.49|332.49|334.58|332.58|334.46|332.46|32
1727793750000|2024-10-01 14:42:30|334.48|332.48|334.4|332.4|334.54|332.54|334.32|332.32|29
1727793760000|2024-10-01 14:42:40|334.39|332.39|334.38|332.38|334.46|332.46|334.34|332.34|26
1727793770000|2024-10-01 14:42:50|334.37|332.37|334.55|332.55|334.6|332.6|334.37|332.37|28
1727793780000|2024-10-01 14:43:00|334.58|332.58|334.7|332.7|334.78|332.78|334.57|332.57|30
1727793790000|2024-10-01 14:43:10|334.77|332.77|334.42|332.42|334.79|332.79|334.42|332.42|27
1727793800000|2024-10-01 14:43:20|334.41|332.41|334.31|332.31|334.41|332.41|334.31|332.31|10
1727793810000|2024-10-01 14:43:30|334.33|332.33|334.25|332.25|334.38|332.38|334.25|332.25|10
1727793820000|2024-10-01 14:43:40|334.23|332.23|334.2|332.2|334.25|332.25|334.2|332.2|8
1727793830000|2024-10-01 14:43:50|334.21|332.21|334.2|332.2|334.21|332.21|334.17|332.17|7
1727793840000|2024-10-01 14:44:00|334.19|332.19|334.02|332.02|334.19|332.19|334.02|332.02|5
1727793850000|2024-10-01 14:44:10|334.01|332.01|333.85|331.85|334.01|332.01|333.79|331.79|23
1727793860000|2024-10-01 14:44:20|333.83|331.83|333.87|331.87|333.91|331.91|333.79|331.79|26
1727793870000|2024-10-01 14:44:30|333.9|331.9|333.81|331.81|333.91|331.91|333.78|331.78|20
1727793880000|2024-10-01 14:44:40|333.84|331.84|333.92|331.92|333.94|331.94|333.83|331.83|22
1727793890000|2024-10-01 14:44:50|333.93|331.93|333.92|331.92|333.96|331.96|333.84|331.84|17
1727793900000|2024-10-01 14:45:00|333.91|331.91|334.09|332.09|334.23|332.23|333.91|331.91|22
1727793910000|2024-10-01 14:45:10|334.07|332.07|334.07|332.07|334.12|332.12|334.03|332.03|24
1727793920000|2024-10-01 14:45:20|334.06|332.06|334.14|332.14|334.19|332.19|334.06|332.06|20
1727793930000|2024-10-01 14:45:30|334.16|332.16|334.25|332.25|334.32|332.32|334.16|332.16|28
1727793940000|2024-10-01 14:45:40|334.24|332.24|334.18|332.18|334.24|332.24|334.03|332.03|25
1727793950000|2024-10-01 14:45:50|334.22|332.22|334.06|332.06|334.24|332.24|334.06|332.06|29
1727793960000|2024-10-01 14:46:00|334.04|332.04|333.97|331.97|334.04|332.04|333.73|331.73|18
1727793970000|2024-10-01 14:46:10|333.99|331.99|333.91|331.91|334|332|333.85|331.85|23
1727793980000|2024-10-01 14:46:20|333.92|331.92|333.91|331.91|333.92|331.92|333.84|331.84|24
1727793990000|2024-10-01 14:46:30|333.9|331.9|333.89|331.89|333.97|331.97|333.84|331.84|19
1727794000000|2024-10-01 14:46:40|333.88|331.88|333.88|331.88|333.98|331.98|333.86|331.86|27
1727794010000|2024-10-01 14:46:50|333.87|331.87|333.48|331.48|333.87|331.87|333.47|331.47|19
1727794020000|2024-10-01 14:47:00|333.49|331.49|333.02|331.02|333.51|331.51|333.01|331.01|29
1727794030000|2024-10-01 14:47:10|333.03|331.03|333.26|331.26|333.26|331.26|333|331|22
1727794040000|2024-10-01 14:47:20|333.24|331.24|333.2|331.2|333.28|331.28|333.18|331.18|23
1727794050000|2024-10-01 14:47:30|333.17|331.17|332.81|330.81|333.2|331.2|332.72|330.72|20
1727794060000|2024-10-01 14:47:40|332.8|330.8|332.86|330.86|332.92|330.92|332.71|330.71|22
1727794070000|2024-10-01 14:47:50|332.93|330.93|332.88|330.88|333|331|332.8|330.8|27
1727794080000|2024-10-01 14:48:00|332.86|330.86|332.41|330.41|332.97|330.97|332.41|330.41|34
1727794090000|2024-10-01 14:48:10|332.4|330.4|332.52|330.52|332.56|330.56|332.4|330.4|22
1727794100000|2024-10-01 14:48:20|332.51|330.51|332.63|330.63|332.63|330.63|332.47|330.47|16
1727794110000|2024-10-01 14:48:30|332.62|330.62|332.66|330.66|332.66|330.66|332.51|330.51|30
1727794120000|2024-10-01 14:48:40|332.67|330.67|332.65|330.65|332.85|330.85|332.65|330.65|22
1727794130000|2024-10-01 14:48:50|332.68|330.68|332.69|330.69|332.69|330.69|332.66|330.66|11
1727794140000|2024-10-01 14:49:00|332.68|330.68|332.45|330.45|332.69|330.69|332.36|330.36|21
1727794150000|2024-10-01 14:49:10|332.46|330.46|332.39|330.39|332.65|330.65|332.37|330.37|22
1727794160000|2024-10-01 14:49:20|332.35|330.35|332.1|330.1|332.39|330.39|332.07|330.07|20
1727794170000|2024-10-01 14:49:30|332.14|330.14|332.05|330.05|332.22|330.22|332.03|330.03|26
1727794180000|2024-10-01 14:49:40|332.04|330.04|332.28|330.28|332.4|330.4|332.03|330.03|25
1727794190000|2024-10-01 14:49:50|332.27|330.27|332.29|330.29|332.31|330.31|332.27|330.27|9
1727794200000|2024-10-01 14:50:00|332.28|330.28|332.12|330.12|332.31|330.31|332.12|330.12|18
1727794210000|2024-10-01 14:50:10|332.13|330.13|331.83|329.83|332.23|330.23|331.82|329.82|22
1727794220000|2024-10-01 14:50:20|331.8|329.8|331.84|329.84|331.84|329.84|331.74|329.74|22
1727794230000|2024-10-01 14:50:30|331.83|329.83|332.08|330.08|332.15|330.15|331.81|329.81|29
1727794240000|2024-10-01 14:50:40|332.06|330.06|331.95|329.95|332.06|330.06|331.91|329.91|21
1727794250000|2024-10-01 14:50:50|332.1|330.1|332.12|330.12|332.25|330.25|332.09|330.09|26
1727794260000|2024-10-01 14:51:00|332.15|330.15|331.93|329.93|332.15|330.15|331.92|329.92|13
1727794270000|2024-10-01 14:51:10|331.92|329.92|331.87|329.87|331.93|329.93|331.84|329.84|14
1727794280000|2024-10-01 14:51:20|331.86|329.86|331.34|329.34|331.86|329.86|331.32|329.32|23
1727794290000|2024-10-01 14:51:30|331.37|329.37|331.55|329.55|331.55|329.55|331.34|329.34|25
1727794300000|2024-10-01 14:51:40|331.52|329.52|331.26|329.26|331.52|329.52|331.26|329.26|22
1727794310000|2024-10-01 14:51:50|331.25|329.25|331.26|329.26|331.26|329.26|331.25|329.25|4
1727794320000|2024-10-01 14:52:00|331.24|329.24|331.26|329.26|331.26|329.26|331.2|329.2|7
1727794330000|2024-10-01 14:52:10|331.21|329.21|331.17|329.17|331.26|329.26|331.17|329.17|16
1727794340000|2024-10-01 14:52:20|331.21|329.21|331.26|329.26|331.26|329.26|331.17|329.17|11
1727794350000|2024-10-01 14:52:30|331.23|329.23|330.74|328.74|331.26|329.26|330.74|328.74|19
1727794360000|2024-10-01 14:52:40|330.65|328.65|330.48|328.48|330.65|328.65|330.38|328.38|18
1727794370000|2024-10-01 14:52:50|330.49|328.49|330.6|328.6|330.85|328.85|330.43|328.43|19
1727794380000|2024-10-01 14:53:00|330.59|328.59|331.05|329.05|331.13|329.13|330.59|328.59|27
1727794390000|2024-10-01 14:53:10|331.01|329.01|331.33|329.33|331.33|329.33|331.01|329.01|18
1727794400000|2024-10-01 14:53:20|331.3|329.3|331.38|329.38|331.44|329.44|331.17|329.17|28
1727794410000|2024-10-01 14:53:30|331.34|329.34|330.76|328.76|331.34|329.34|330.76|328.76|27
1727794420000|2024-10-01 14:53:40|330.69|328.69|331.19|329.19|331.19|329.19|330.69|328.69|23
1727794430000|2024-10-01 14:53:50|331.17|329.17|331.01|329.01|331.23|329.23|331.01|329.01|20
1727794440000|2024-10-01 14:54:00|331.09|329.09|331.37|329.37|331.38|329.38|331.09|329.09|27
1727794450000|2024-10-01 14:54:10|331.36|329.36|331.29|329.29|331.36|329.36|331.11|329.11|27
1727794460000|2024-10-01 14:54:20|331.24|329.24|331.32|329.32|331.37|329.37|331.22|329.22|24
1727794470000|2024-10-01 14:54:30|331.33|329.33|331.34|329.34|331.4|329.4|331.26|329.26|28
1727794480000|2024-10-01 14:54:40|331.44|329.44|331.48|329.48|331.57|329.57|331.44|329.44|21
1727794490000|2024-10-01 14:54:50|331.57|329.57|331.35|329.35|331.6|329.6|331.35|329.35|20
1727794500000|2024-10-01 14:55:00|331.34|329.34|331.37|329.37|331.63|329.63|331.34|329.34|26
1727794510000|2024-10-01 14:55:10|331.33|329.33|331.33|329.33|331.39|329.39|331.2|329.2|29
1727794520000|2024-10-01 14:55:20|331.32|329.32|331.26|329.26|331.52|329.52|331.26|329.26|20
1727794530000|2024-10-01 14:55:30|331.21|329.21|331.06|329.06|331.27|329.27|331.06|329.06|15
1727794540000|2024-10-01 14:55:40|331.01|329.01|330.73|328.73|331.01|329.01|330.71|328.71|24
1727794550000|2024-10-01 14:55:50|330.72|328.72|330.56|328.56|330.75|328.75|330.56|328.56|17
1727794560000|2024-10-01 14:56:00|330.6|328.6|330.98|328.98|330.99|328.99|330.55|328.55|28
1727794570000|2024-10-01 14:56:10|330.99|328.99|331.02|329.02|331.02|329.02|330.96|328.96|22
1727794580000|2024-10-01 14:56:20|331.01|329.01|330.78|328.78|331.05|329.05|330.78|328.78|22
1727794590000|2024-10-01 14:56:30|330.79|328.79|331.25|329.25|331.25|329.25|330.79|328.79|25
1727794600000|2024-10-01 14:56:40|331.32|329.32|331.49|329.49|331.49|329.49|331.27|329.27|23
1727794610000|2024-10-01 14:56:50|331.47|329.47|331.59|329.59|331.61|329.61|331.46|329.46|27
1727794620000|2024-10-01 14:57:00|331.6|329.6|331.55|329.55|331.65|329.65|331.52|329.52|27
1727794630000|2024-10-01 14:57:10|331.54|329.54|331.82|329.82|331.82|329.82|331.38|329.38|30
1727794640000|2024-10-01 14:57:20|331.85|329.85|331.85|329.85|332.23|330.23|331.85|329.85|16
1727794650000|2024-10-01 14:57:30|331.81|329.81|331.68|329.68|331.81|329.81|331.59|329.59|26
1727794660000|2024-10-01 14:57:40|331.65|329.65|331.54|329.54|331.68|329.68|331.51|329.51|24
1727794670000|2024-10-01 14:57:50|331.53|329.53|331.4|329.4|331.56|329.56|331.4|329.4|26
1727794680000|2024-10-01 14:58:00|331.41|329.41|331.33|329.33|331.41|329.41|331.29|329.29|17
1727794690000|2024-10-01 14:58:10|331.37|329.37|331.47|329.47|331.55|329.55|331.24|329.24|17
1727794700000|2024-10-01 14:58:20|331.39|329.39|331.63|329.63|331.66|329.66|331.33|329.33|24
1727794710000|2024-10-01 14:58:30|331.64|329.64|331.8|329.8|331.82|329.82|331.62|329.62|16
1727794720000|2024-10-01 14:58:40|331.79|329.79|331.84|329.84|331.89|329.89|331.74|329.74|27
1727794730000|2024-10-01 14:58:50|331.85|329.85|331.98|329.98|332.03|330.03|331.83|329.83|16
1727794740000|2024-10-01 14:59:00|331.96|329.96|331.61|329.61|331.96|329.96|331.61|329.61|11
1727794750000|2024-10-01 14:59:10|331.6|329.6|331.61|329.61|331.61|329.61|331.56|329.56|8
1727794760000|2024-10-01 14:59:20|331.68|329.68|331.64|329.64|331.76|329.76|331.64|329.64|14
1727794770000|2024-10-01 14:59:30|331.7|329.7|331.61|329.61|331.7|329.7|331.57|329.57|16
1727794780000|2024-10-01 14:59:40|331.6|329.6|331.75|329.75|331.78|329.78|331.6|329.6|12
1727794790000|2024-10-01 14:59:50|331.76|329.76|331.79|329.79|331.82|329.82|331.76|329.76|9
1727794800000|2024-10-01 15:00:00|331.8|329.8|331.26|329.26|331.8|329.8|331.26|329.26|29
1727794810000|2024-10-01 15:00:10|331.25|329.25|331.25|329.25|331.41|329.41|331.16|329.16|30
1727794820000|2024-10-01 15:00:20|331.3|329.3|331.46|329.46|331.62|329.62|331.3|329.3|31
1727794830000|2024-10-01 15:00:30|331.42|329.42|331.44|329.44|331.59|329.59|331.4|329.4|32
1727794840000|2024-10-01 15:00:40|331.39|329.39|331.49|329.49|331.72|329.72|331.28|329.28|33
1727794850000|2024-10-01 15:00:50|331.46|329.46|331.3|329.3|331.48|329.48|331.18|329.18|26
1727794860000|2024-10-01 15:01:00|331.27|329.27|331.4|329.4|331.51|329.51|331.27|329.27|25
1727794870000|2024-10-01 15:01:10|331.33|329.33|331.45|329.45|331.48|329.48|331.21|329.21|30
1727794880000|2024-10-01 15:01:20|331.5|329.5|332.09|330.09|332.09|330.09|331.49|329.49|34
1727794890000|2024-10-01 15:01:30|332.15|330.15|331.98|329.98|332.38|330.38|331.98|329.98|30
1727794900000|2024-10-01 15:01:40|331.97|329.97|331.49|329.49|331.97|329.97|331.45|329.45|32
1727794910000|2024-10-01 15:01:50|331.48|329.48|331.36|329.36|331.5|329.5|331.34|329.34|21
1727794920000|2024-10-01 15:02:00|331.29|329.29|330.95|328.95|331.29|329.29|330.95|328.95|23
1727794930000|2024-10-01 15:02:10|330.99|328.99|330.69|328.69|330.99|328.99|330.69|328.69|23
1727794940000|2024-10-01 15:02:20|330.68|328.68|330.37|328.37|330.68|328.68|330.32|328.32|29
1727794950000|2024-10-01 15:02:30|330.38|328.38|330.24|328.24|330.39|328.39|330.2|328.2|26
1727794960000|2024-10-01 15:02:40|330.2|328.2|329.53|327.53|330.22|328.22|329.53|327.53|19
1727794970000|2024-10-01 15:02:50|329.52|327.52|329.27|327.27|329.55|327.55|329.27|327.27|28
1727794980000|2024-10-01 15:03:00|329.18|327.18|328.86|326.86|329.19|327.19|328.52|326.52|34
1727794990000|2024-10-01 15:03:10|328.8|326.8|328.97|326.97|329.28|327.28|328.79|326.79|39
1727795000000|2024-10-01 15:03:20|328.99|326.99|329.15|327.15|329.22|327.22|328.92|326.92|29
1727795010000|2024-10-01 15:03:30|329.13|327.13|328.9|326.9|329.14|327.14|328.89|326.89|33
1727795020000|2024-10-01 15:03:40|328.92|326.92|328.52|326.52|328.92|326.92|328.47|326.47|22
1727795030000|2024-10-01 15:03:50|328.45|326.45|328.14|326.14|328.45|326.45|328.14|326.14|25
1727795040000|2024-10-01 15:04:00|328.18|326.18|328.57|326.57|328.6|326.6|328.16|326.16|31
1727795050000|2024-10-01 15:04:10|328.58|326.58|327.62|325.62|328.64|326.64|327.59|325.59|26
1727795060000|2024-10-01 15:04:20|327.63|325.63|327.92|325.92|328.14|326.14|327.63|325.63|34
1727795070000|2024-10-01 15:04:30|327.93|325.93|327.46|325.46|328.15|326.15|327.46|325.46|27
1727795080000|2024-10-01 15:04:40|327.35|325.35|326.43|324.43|327.35|325.35|326.35|324.35|33
1727795090000|2024-10-01 15:04:50|326.5|324.5|325.92|323.92|326.5|324.5|325.92|323.92|17
1727795100000|2024-10-01 15:05:00|325.94|323.94|326.27|324.27|326.66|324.66|325.92|323.92|36
1727795110000|2024-10-01 15:05:10|326.19|324.19|325.91|323.91|326.39|324.39|325.91|323.91|22
1727795120000|2024-10-01 15:05:20|325.77|323.77|325.56|323.56|325.8|323.8|325.56|323.56|34
1727795130000|2024-10-01 15:05:30|325.68|323.68|325.66|323.66|325.89|323.89|325.56|323.56|28
1727795140000|2024-10-01 15:05:40|325.65|323.65|325.84|323.84|325.94|323.94|325.6|323.6|32
1727795150000|2024-10-01 15:05:50|325.91|323.91|325.66|323.66|325.93|323.93|325.57|323.57|30
1727795160000|2024-10-01 15:06:00|325.65|323.65|325.68|323.68|326.26|324.26|325.63|323.63|34
1727795170000|2024-10-01 15:06:10|325.71|323.71|324.54|322.54|325.71|323.71|324.54|322.54|31
1727795180000|2024-10-01 15:06:20|324.43|322.43|322.37|320.37|324.43|322.43|322.37|320.37|30
1727795190000|2024-10-01 15:06:30|322.32|320.32|322.49|320.49|323.27|321.27|322.32|320.32|35
1727795200000|2024-10-01 15:06:40|322.69|320.69|323.35|321.35|323.35|321.35|322.6|320.6|36
1727795210000|2024-10-01 15:06:50|323.36|321.36|323.72|321.72|324.01|322.01|323.36|321.36|31
1727795220000|2024-10-01 15:07:00|323.71|321.71|324.83|322.83|324.83|322.83|323.57|321.57|35
1727795230000|2024-10-01 15:07:10|324.84|322.84|324.47|322.47|324.98|322.98|324.22|322.22|33
1727795240000|2024-10-01 15:07:20|324.48|322.48|323.75|321.75|324.48|322.48|323.68|321.68|37
1727795250000|2024-10-01 15:07:30|323.79|321.79|323.37|321.37|323.99|321.99|323.34|321.34|33
1727795260000|2024-10-01 15:07:40|323.52|321.52|323.71|321.71|323.71|321.71|323.36|321.36|30
1727795270000|2024-10-01 15:07:50|323.88|321.88|324.44|322.44|324.58|322.58|323.88|321.88|29
1727795280000|2024-10-01 15:08:00|324.36|322.36|323.57|321.57|324.48|322.48|323.39|321.39|36
1727795290000|2024-10-01 15:08:10|323.5|321.5|323.11|321.11|323.5|321.5|322.95|320.95|33
1727795300000|2024-10-01 15:08:20|323.13|321.13|323.37|321.37|323.6|321.6|323.06|321.06|26
1727795310000|2024-10-01 15:08:30|323.33|321.33|324.29|322.29|324.57|322.57|323.33|321.33|37
1727795320000|2024-10-01 15:08:40|324.3|322.3|324.77|322.77|324.78|322.78|324.19|322.19|32
1727795330000|2024-10-01 15:08:50|324.79|322.79|324.81|322.81|324.88|322.88|324.72|322.72|32
1727795340000|2024-10-01 15:09:00|324.86|322.86|324.04|322.04|324.91|322.91|323.99|321.99|31
1727795350000|2024-10-01 15:09:10|323.93|321.93|323.87|321.87|324.04|322.04|323.38|321.38|38
1727795360000|2024-10-01 15:09:20|323.77|321.77|323.84|321.84|323.84|321.84|323.38|321.38|34
1727795370000|2024-10-01 15:09:30|323.86|321.86|323.54|321.54|323.86|321.86|323.4|321.4|36
1727795380000|2024-10-01 15:09:40|323.51|321.51|322.76|320.76|323.51|321.51|322.71|320.71|33
1727795390000|2024-10-01 15:09:50|322.86|320.86|322.19|320.19|323.03|321.03|322.15|320.15|34
1727795400000|2024-10-01 15:10:00|322.21|320.21|321.39|319.39|322.61|320.61|321.39|319.39|34
1727795410000|2024-10-01 15:10:10|321.36|319.36|320.16|318.16|321.36|319.36|320.12|318.12|35
1727795420000|2024-10-01 15:10:20|320.26|318.26|320.35|318.35|320.74|318.74|320.18|318.18|34
1727795430000|2024-10-01 15:10:30|320.28|318.28|320.43|318.43|321.33|319.33|320.2|318.2|35
1727795440000|2024-10-01 15:10:40|320.46|318.46|320.69|318.69|320.79|318.79|320.21|318.21|37
1727795450000|2024-10-01 15:10:50|320.68|318.68|321.59|319.59|321.59|319.59|320.68|318.68|37
1727795460000|2024-10-01 15:11:00|321.49|319.49|323.1|321.1|323.11|321.11|321.49|319.49|31
1727795470000|2024-10-01 15:11:10|323.14|321.14|322.51|320.51|323.3|321.3|322.39|320.39|34
1727795480000|2024-10-01 15:11:20|322.42|320.42|323.47|321.47|323.51|321.51|322.3|320.3|37
1727795490000|2024-10-01 15:11:30|323.49|321.49|323.31|321.31|323.51|321.51|323.09|321.09|33
1727795500000|2024-10-01 15:11:40|323.45|321.45|323.17|321.17|323.59|321.59|323.13|321.13|38
1727795510000|2024-10-01 15:11:50|323.18|321.18|322.58|320.58|323.29|321.29|322.58|320.58|29
1727795520000|2024-10-01 15:12:00|322.69|320.69|322.49|320.49|322.94|320.94|322.49|320.49|29
1727795530000|2024-10-01 15:12:10|322.46|320.46|322.74|320.74|322.9|320.9|322.25|320.25|35
1727795540000|2024-10-01 15:12:20|322.68|320.68|323.13|321.13|323.35|321.35|322.68|320.68|31
1727795550000|2024-10-01 15:12:30|323.21|321.21|323.2|321.2|323.24|321.24|322.83|320.83|32
1727795560000|2024-10-01 15:12:40|323.25|321.25|323.68|321.68|323.68|321.68|323.25|321.25|26
1727795570000|2024-10-01 15:12:50|323.75|321.75|323.69|321.69|323.83|321.83|323.69|321.69|23
1727795580000|2024-10-01 15:13:00|323.71|321.71|323.75|321.75|323.87|321.87|323.48|321.48|30
1727795590000|2024-10-01 15:13:10|323.7|321.7|323.04|321.04|323.7|321.7|323.03|321.03|34
1727795600000|2024-10-01 15:13:20|322.96|320.96|323.14|321.14|323.27|321.27|322.96|320.96|23
1727795610000|2024-10-01 15:13:30|323.2|321.2|323.87|321.87|323.87|321.87|323.2|321.2|26
1727795620000|2024-10-01 15:13:40|323.89|321.89|324.35|322.35|324.35|322.35|323.72|321.72|32
1727795630000|2024-10-01 15:13:50|324.34|322.34|324.29|322.29|324.49|322.49|324.19|322.19|26
1727795640000|2024-10-01 15:14:00|324.38|322.38|324.08|322.08|324.65|322.65|324.08|322.08|33
1727795650000|2024-10-01 15:14:10|324.15|322.15|325.09|323.09|325.13|323.13|324.11|322.11|37
1727795660000|2024-10-01 15:14:20|325.11|323.11|325.57|323.57|325.72|323.72|325.11|323.11|35
1727795670000|2024-10-01 15:14:30|325.52|323.52|325.86|323.86|325.88|323.88|325.52|323.52|36
1727795680000|2024-10-01 15:14:40|325.88|323.88|325.92|323.92|325.95|323.95|325.67|323.67|27
1727795690000|2024-10-01 15:14:50|325.88|323.88|325.69|323.69|325.9|323.9|325.68|323.68|25
1727795700000|2024-10-01 15:15:00|325.76|323.76|326.06|324.06|326.06|324.06|325.6|323.6|30
1727795710000|2024-10-01 15:15:10|326.13|324.13|326.46|324.46|326.46|324.46|326.13|324.13|22
1727795720000|2024-10-01 15:15:20|326.5|324.5|325.57|323.57|326.5|324.5|325.44|323.44|37
1727795730000|2024-10-01 15:15:30|325.6|323.6|325.43|323.43|325.69|323.69|325.36|323.36|31
1727795740000|2024-10-01 15:15:40|325.51|323.51|325.35|323.35|325.51|323.51|325.14|323.14|29
1727795750000|2024-10-01 15:15:50|325.37|323.37|325.57|323.57|325.57|323.57|325.26|323.26|24
1727795760000|2024-10-01 15:16:00|325.59|323.59|324.94|322.94|325.67|323.67|324.89|322.89|34
1727795770000|2024-10-01 15:16:10|325.02|323.02|325.15|323.15|325.35|323.35|325.02|323.02|30
1727795780000|2024-10-01 15:16:20|325.17|323.17|325.25|323.25|325.4|323.4|325.17|323.17|32
1727795790000|2024-10-01 15:16:30|325.24|323.24|325.05|323.05|325.34|323.34|324.97|322.97|35
1727795800000|2024-10-01 15:16:40|325.01|323.01|325.11|323.11|325.17|323.17|325|323|29
1727795810000|2024-10-01 15:16:50|325.05|323.05|325.1|323.1|325.19|323.19|324.77|322.77|33
1727795820000|2024-10-01 15:17:00|325.07|323.07|325.08|323.08|325.21|323.21|324.83|322.83|30
1727795830000|2024-10-01 15:17:10|325.09|323.09|325.87|323.87|325.87|323.87|325.09|323.09|32
1727795840000|2024-10-01 15:17:20|325.86|323.86|325.54|323.54|325.86|323.86|325.46|323.46|30
1727795850000|2024-10-01 15:17:30|325.56|323.56|325.4|323.4|325.72|323.72|325.4|323.4|33
1727795860000|2024-10-01 15:17:40|325.41|323.41|325.47|323.47|325.5|323.5|325.1|323.1|37
1727795870000|2024-10-01 15:17:50|325.45|323.45|325.6|323.6|325.66|323.66|325.42|323.42|29
1727795880000|2024-10-01 15:18:00|325.56|323.56|325.71|323.71|325.72|323.72|325.33|323.33|30
1727795890000|2024-10-01 15:18:10|325.74|323.74|326.12|324.12|326.25|324.25|325.7|323.7|34
1727795900000|2024-10-01 15:18:20|326.14|324.14|326.05|324.05|326.15|324.15|325.95|323.95|32
1727795910000|2024-10-01 15:18:30|325.99|323.99|325.84|323.84|326.08|324.08|325.78|323.78|31
1727795920000|2024-10-01 15:18:40|325.7|323.7|325.84|323.84|325.86|323.86|325.47|323.47|20
1727795930000|2024-10-01 15:18:50|325.85|323.85|326.07|324.07|326.18|324.18|325.81|323.81|25
1727795940000|2024-10-01 15:19:00|326.04|324.04|326.13|324.13|326.19|324.19|325.91|323.91|30
1727795950000|2024-10-01 15:19:10|326.16|324.16|326.31|324.31|326.43|324.43|326.15|324.15|28
1727795960000|2024-10-01 15:19:20|326.36|324.36|326.55|324.55|326.57|324.57|326.28|324.28|30
1727795970000|2024-10-01 15:19:30|326.58|324.58|326.51|324.51|326.73|324.73|326.45|324.45|27
1727795980000|2024-10-01 15:19:40|326.5|324.5|326.8|324.8|326.84|324.84|326.49|324.49|22
1727795990000|2024-10-01 15:19:50|326.77|324.77|326.94|324.94|326.96|324.96|326.74|324.74|26
1727796000000|2024-10-01 15:20:00|326.95|324.95|327.21|325.21|327.34|325.34|326.95|324.95|28
1727796010000|2024-10-01 15:20:10|327.19|325.19|327.32|325.32|327.38|325.38|327.17|325.17|23
1727796020000|2024-10-01 15:20:20|327.36|325.36|327.1|325.1|327.36|325.36|327.1|325.1|34
1727796030000|2024-10-01 15:20:30|327.11|325.11|327.21|325.21|327.37|325.37|327.11|325.11|28
1727796040000|2024-10-01 15:20:40|327.17|325.17|327.11|325.11|327.23|325.23|327.11|325.11|20
1727796050000|2024-10-01 15:20:50|327.08|325.08|326.82|324.82|327.08|325.08|326.82|324.82|9
1727796060000|2024-10-01 15:21:00|326.76|324.76|327.48|325.48|327.48|325.48|326.76|324.76|27
1727796070000|2024-10-01 15:21:10|327.47|325.47|326.96|324.96|327.47|325.47|326.96|324.96|19
1727796080000|2024-10-01 15:21:20|326.92|324.92|326.88|324.88|327.03|325.03|326.84|324.84|30
1727796090000|2024-10-01 15:21:30|326.89|324.89|327.51|325.51|327.51|325.51|326.89|324.89|24
1727796100000|2024-10-01 15:21:40|327.53|325.53|327.65|325.65|327.65|325.65|327.36|325.36|23
1727796110000|2024-10-01 15:21:50|327.67|325.67|327.5|325.5|327.67|325.67|327.45|325.45|24
1727796120000|2024-10-01 15:22:00|327.45|325.45|327.72|325.72|327.84|325.84|327.38|325.38|32
1727796130000|2024-10-01 15:22:10|327.69|325.69|327.44|325.44|327.83|325.83|327.44|325.44|24
1727796140000|2024-10-01 15:22:20|327.45|325.45|327.63|325.63|327.67|325.67|327.45|325.45|22
1727796150000|2024-10-01 15:22:30|327.59|325.59|327.49|325.49|327.59|325.59|327.41|325.41|30
1727796160000|2024-10-01 15:22:40|327.5|325.5|327.72|325.72|327.77|325.77|327.5|325.5|25
1727796170000|2024-10-01 15:22:50|327.7|325.7|327.7|325.7|327.84|325.84|327.7|325.7|26
1727796180000|2024-10-01 15:23:00|327.68|325.68|327.79|325.79|327.8|325.8|327.65|325.65|12
1727796190000|2024-10-01 15:23:10|327.76|325.76|327.59|325.59|327.77|325.77|327.59|325.59|17
1727796200000|2024-10-01 15:23:20|327.53|325.53|327.21|325.21|327.53|325.53|327.2|325.2|21
1727796210000|2024-10-01 15:23:30|327.2|325.2|327.38|325.38|327.38|325.38|327.18|325.18|18
1727796220000|2024-10-01 15:23:40|327.37|325.37|327.35|325.35|327.43|325.43|327.24|325.24|16
1727796230000|2024-10-01 15:23:50|327.36|325.36|327.19|325.19|327.36|325.36|327.15|325.15|23
1727796240000|2024-10-01 15:24:00|327.2|325.2|327.2|325.2|327.3|325.3|327.1|325.1|32
1727796250000|2024-10-01 15:24:10|327.18|325.18|327.22|325.22|327.37|325.37|327.18|325.18|22
1727796260000|2024-10-01 15:24:20|327.13|325.13|326.75|324.75|327.13|325.13|326.71|324.71|35
1727796270000|2024-10-01 15:24:30|326.76|324.76|326.71|324.71|326.86|324.86|326.7|324.7|32
1727796280000|2024-10-01 15:24:40|326.83|324.83|326.94|324.94|326.95|324.95|326.82|324.82|21
1727796290000|2024-10-01 15:24:50|326.95|324.95|326.87|324.87|327.04|325.04|326.87|324.87|28
1727796300000|2024-10-01 15:25:00|326.88|324.88|326.44|324.44|326.94|324.94|326.4|324.4|28
1727796310000|2024-10-01 15:25:10|326.46|324.46|326.09|324.09|326.46|324.46|326.09|324.09|24
1727796320000|2024-10-01 15:25:20|326.08|324.08|325.79|323.79|326.08|324.08|325.75|323.75|27
1727796330000|2024-10-01 15:25:30|325.78|323.78|325.47|323.47|325.81|323.81|325.47|323.47|17
1727796340000|2024-10-01 15:25:40|325.42|323.42|325.78|323.78|325.78|323.78|325.22|323.22|24
1727796350000|2024-10-01 15:25:50|325.79|323.79|326.1|324.1|326.1|324.1|325.79|323.79|25
1727796360000|2024-10-01 15:26:00|326.09|324.09|325.96|323.96|326.16|324.16|325.83|323.83|32
1727796370000|2024-10-01 15:26:10|326.01|324.01|326.18|324.18|326.37|324.37|326.01|324.01|35
1727796380000|2024-10-01 15:26:20|326.11|324.11|326.24|324.24|326.25|324.25|325.92|323.92|22
1727796390000|2024-10-01 15:26:30|326.23|324.23|326.55|324.55|326.59|324.59|326.23|324.23|16
1727796400000|2024-10-01 15:26:40|326.57|324.57|326.67|324.67|326.72|324.72|326.57|324.57|20
1727796410000|2024-10-01 15:26:50|326.66|324.66|326.94|324.94|326.97|324.97|326.55|324.55|26
1727796420000|2024-10-01 15:27:00|326.97|324.97|327|325|327.03|325.03|326.92|324.92|25
1727796430000|2024-10-01 15:27:10|327.01|325.01|326.85|324.85|327.01|325.01|326.82|324.82|19
1727796440000|2024-10-01 15:27:20|326.88|324.88|326.7|324.7|326.88|324.88|326.68|324.68|21
1727796450000|2024-10-01 15:27:30|326.71|324.71|326.92|324.92|326.97|324.97|326.71|324.71|24
1727796460000|2024-10-01 15:27:40|326.95|324.95|327.05|325.05|327.05|325.05|326.94|324.94|11
1727796470000|2024-10-01 15:27:50|327.06|325.06|327.11|325.11|327.17|325.17|327.06|325.06|15
1727796480000|2024-10-01 15:28:00|327.12|325.12|327.23|325.23|327.23|325.23|327.12|325.12|11
1727796490000|2024-10-01 15:28:10|327.27|325.27|327.55|325.55|327.6|325.6|327.27|325.27|23
1727796500000|2024-10-01 15:28:20|327.56|325.56|327.55|325.55|327.56|325.56|327.55|325.55|2
1727796510000|2024-10-01 15:28:30|327.56|325.56|327.76|325.76|327.76|325.76|327.56|325.56|8
1727796520000|2024-10-01 15:28:40|327.77|325.77|327.67|325.67|327.8|325.8|327.67|325.67|22
1727796530000|2024-10-01 15:28:50|327.65|325.65|327.8|325.8|327.8|325.8|327.65|325.65|13
1727796540000|2024-10-01 15:29:00|327.81|325.81|327.76|325.76|327.82|325.82|327.73|325.73|13
1727796550000|2024-10-01 15:29:10|327.75|325.75|327.82|325.82|327.82|325.82|327.75|325.75|7
1727796560000|2024-10-01 15:29:20|327.76|325.76|327.53|325.53|327.77|325.77|327.47|325.47|16
1727796570000|2024-10-01 15:29:30|327.54|325.54|327.83|325.83|327.83|325.83|327.53|325.53|18
1727796580000|2024-10-01 15:29:40|327.84|325.84|328.02|326.02|328.18|326.18|327.84|325.84|21
1727796590000|2024-10-01 15:29:50|328.03|326.03|328.24|326.24|328.26|326.26|328.01|326.01|23
1727796600000|2024-10-01 15:30:00|328.25|326.25|328.03|326.03|328.25|326.25|327.92|325.92|30
1727796610000|2024-10-01 15:30:10|328.07|326.07|328.66|326.66|328.67|326.67|328.07|326.07|25
1727796620000|2024-10-01 15:30:20|328.65|326.65|328.69|326.69|328.69|326.69|328.54|326.54|16
1727796630000|2024-10-01 15:30:30|328.73|326.73|328.75|326.75|328.87|326.87|328.65|326.65|19
1727796640000|2024-10-01 15:30:40|328.74|326.74|328.89|326.89|328.96|326.96|328.71|326.71|24
1727796650000|2024-10-01 15:30:50|328.87|326.87|329.08|327.08|329.08|327.08|328.87|326.87|18
1727796660000|2024-10-01 15:31:00|329.05|327.05|330.04|328.04|330.05|328.05|329.05|327.05|31
1727796670000|2024-10-01 15:31:10|330.16|328.16|330.2|328.2|330.29|328.29|329.85|327.85|30
1727796680000|2024-10-01 15:31:20|330.18|328.18|329.89|327.89|330.2|328.2|329.89|327.89|31
1727796690000|2024-10-01 15:31:30|329.87|327.87|330.12|328.12|330.15|328.15|329.87|327.87|21
1727796700000|2024-10-01 15:31:40|330.1|328.1|329.7|327.7|330.1|328.1|329.67|327.67|28
1727796710000|2024-10-01 15:31:50|329.69|327.69|329.31|327.31|329.69|327.69|329.31|327.31|26
1727796720000|2024-10-01 15:32:00|329.32|327.32|329.09|327.09|329.33|327.33|329.07|327.07|17
1727796730000|2024-10-01 15:32:10|329.07|327.07|328.7|326.7|329.07|327.07|328.7|326.7|15
1727796740000|2024-10-01 15:32:20|328.67|326.67|328.41|326.41|328.7|326.7|328.41|326.41|13
1727796750000|2024-10-01 15:32:30|328.42|326.42|328.57|326.57|328.57|326.57|328.39|326.39|12
1727796760000|2024-10-01 15:32:40|328.63|326.63|329.24|327.24|329.24|327.24|328.63|326.63|29
1727796770000|2024-10-01 15:32:50|329.25|327.25|328.97|326.97|329.26|327.26|328.93|326.93|21
1727796780000|2024-10-01 15:33:00|329.03|327.03|329.02|327.02|329.27|327.27|329.01|327.01|24
1727796790000|2024-10-01 15:33:10|329.04|327.04|329.24|327.24|329.29|327.29|329.01|327.01|31
1727796800000|2024-10-01 15:33:20|329.27|327.27|329.17|327.17|329.42|327.42|329.17|327.17|22
1727796810000|2024-10-01 15:33:30|329.18|327.18|329.41|327.41|329.46|327.46|329.18|327.18|21
1727796820000|2024-10-01 15:33:40|329.47|327.47|329.64|327.64|329.66|327.66|329.47|327.47|23
1727796830000|2024-10-01 15:33:50|329.65|327.65|329.94|327.94|329.98|327.98|329.61|327.61|23
1727796840000|2024-10-01 15:34:00|329.96|327.96|329.43|327.43|330.01|328.01|329.36|327.36|29
1727796850000|2024-10-01 15:34:10|329.35|327.35|329.76|327.76|329.79|327.79|329.32|327.32|25
1727796860000|2024-10-01 15:34:20|329.75|327.75|329.82|327.82|330.09|328.09|329.73|327.73|30
1727796870000|2024-10-01 15:34:30|329.85|327.85|329.98|327.98|330.1|328.1|329.85|327.85|26
1727796880000|2024-10-01 15:34:40|329.95|327.95|329.81|327.81|329.95|327.95|329.81|327.81|31
1727796890000|2024-10-01 15:34:50|329.82|327.82|329.92|327.92|330|328|329.82|327.82|25
1727796900000|2024-10-01 15:35:00|329.93|327.93|329.71|327.71|329.93|327.93|329.69|327.69|32
1727796910000|2024-10-01 15:35:10|329.73|327.73|329.6|327.6|329.83|327.83|329.6|327.6|26
1727796920000|2024-10-01 15:35:20|329.59|327.59|329.37|327.37|329.75|327.75|329.37|327.37|29
1727796930000|2024-10-01 15:35:30|329.36|327.36|329.09|327.09|329.36|327.36|329.08|327.08|18
1727796940000|2024-10-01 15:35:40|329.11|327.11|329.2|327.2|329.27|327.27|329.05|327.05|27
1727796950000|2024-10-01 15:35:50|329.19|327.19|329.15|327.15|329.23|327.23|329.12|327.12|17
1727796960000|2024-10-01 15:36:00|329.14|327.14|329.39|327.39|329.39|327.39|329.02|327.02|31
1727796970000|2024-10-01 15:36:10|329.38|327.38|329.21|327.21|329.42|327.42|329.17|327.17|24
1727796980000|2024-10-01 15:36:20|329.24|327.24|329.38|327.38|329.46|327.46|329.24|327.24|22
1727796990000|2024-10-01 15:36:30|329.37|327.37|329.53|327.53|329.68|327.68|329.15|327.15|22
1727797000000|2024-10-01 15:36:40|329.54|327.54|329.61|327.61|329.65|327.65|329.52|327.52|22
1727797010000|2024-10-01 15:36:50|329.6|327.6|329.47|327.47|329.6|327.6|329.45|327.45|13
1727797020000|2024-10-01 15:37:00|329.44|327.44|329.38|327.38|329.44|327.44|329.2|327.2|24
1727797030000|2024-10-01 15:37:10|329.4|327.4|329.47|327.47|329.47|327.47|329.22|327.22|28
1727797040000|2024-10-01 15:37:20|329.48|327.48|329.6|327.6|329.65|327.65|329.48|327.48|22
1727797050000|2024-10-01 15:37:30|329.59|327.59|329.5|327.5|329.69|327.69|329.5|327.5|21
1727797060000|2024-10-01 15:37:40|329.53|327.53|329.53|327.53|329.71|327.71|329.53|327.53|23
1727797070000|2024-10-01 15:37:50|329.55|327.55|329.47|327.47|329.65|327.65|329.47|327.47|20
1727797080000|2024-10-01 15:38:00|329.48|327.48|329.24|327.24|329.53|327.53|329.23|327.23|19
1727797090000|2024-10-01 15:38:10|329.27|327.27|329.5|327.5|329.5|327.5|329.25|327.25|27
1727797100000|2024-10-01 15:38:20|329.49|327.49|329.77|327.77|329.8|327.8|329.49|327.49|26
1727797110000|2024-10-01 15:38:30|329.76|327.76|329.87|327.87|329.88|327.88|329.76|327.76|12
1727797120000|2024-10-01 15:38:40|329.89|327.89|329.87|327.87|330.23|328.23|329.87|327.87|24
1727797130000|2024-10-01 15:38:50|329.86|327.86|329.77|327.77|329.86|327.86|329.77|327.77|13
1727797140000|2024-10-01 15:39:00|329.75|327.75|329.82|327.82|329.88|327.88|329.75|327.75|21
1727797150000|2024-10-01 15:39:10|329.83|327.83|329.94|327.94|330.03|328.03|329.83|327.83|29
1727797160000|2024-10-01 15:39:20|329.96|327.96|329.81|327.81|329.96|327.96|329.8|327.8|21
1727797170000|2024-10-01 15:39:30|329.84|327.84|329.95|327.95|329.97|327.97|329.84|327.84|24
1727797180000|2024-10-01 15:39:40|329.96|327.96|329.87|327.87|330.08|328.08|329.85|327.85|21
1727797190000|2024-10-01 15:39:50|329.84|327.84|329.64|327.64|329.87|327.87|329.6|327.6|24
1727797200000|2024-10-01 15:40:00|329.66|327.66|329.78|327.78|329.79|327.79|329.55|327.55|25
1727797210000|2024-10-01 15:40:10|329.77|327.77|329.74|327.74|329.79|327.79|329.5|327.5|24
1727797220000|2024-10-01 15:40:20|329.73|327.73|329.88|327.88|329.88|327.88|329.73|327.73|27
1727797230000|2024-10-01 15:40:30|329.91|327.91|330.12|328.12|330.17|328.17|329.87|327.87|26
1727797240000|2024-10-01 15:40:40|330.11|328.11|329.66|327.66|330.11|328.11|329.66|327.66|27
1727797250000|2024-10-01 15:40:50|329.76|327.76|329.64|327.64|329.76|327.76|329.63|327.63|13
1727797260000|2024-10-01 15:41:00|329.66|327.66|329.32|327.32|329.66|327.66|329.32|327.32|13
1727797270000|2024-10-01 15:41:10|329.33|327.33|329.36|327.36|329.64|327.64|329.31|327.31|21
1727797280000|2024-10-01 15:41:20|329.39|327.39|329.42|327.42|329.49|327.49|329.38|327.38|21
1727797290000|2024-10-01 15:41:30|329.47|327.47|329.41|327.41|329.62|327.62|329.36|327.36|29
1727797300000|2024-10-01 15:41:40|329.43|327.43|330.05|328.05|330.07|328.07|329.43|327.43|22
1727797310000|2024-10-01 15:41:50|329.93|327.93|329.69|327.69|329.93|327.93|329.63|327.63|21
1727797320000|2024-10-01 15:42:00|329.7|327.7|330.09|328.09|330.1|328.1|329.68|327.68|25
1727797330000|2024-10-01 15:42:10|330.13|328.13|330.16|328.16|330.32|328.32|330.11|328.11|32
1727797340000|2024-10-01 15:42:20|330.17|328.17|330.27|328.27|330.36|328.36|330.17|328.17|19
1727797350000|2024-10-01 15:42:30|330.31|328.31|330.16|328.16|330.31|328.31|330.16|328.16|19
1727797360000|2024-10-01 15:42:40|330.1|328.1|329.92|327.92|330.1|328.1|329.83|327.83|25
1727797370000|2024-10-01 15:42:50|329.94|327.94|330.03|328.03|330.16|328.16|329.94|327.94|21
1727797380000|2024-10-01 15:43:00|329.98|327.98|329.72|327.72|329.98|327.98|329.72|327.72|30
1727797390000|2024-10-01 15:43:10|329.73|327.73|329.75|327.75|329.92|327.92|329.73|327.73|24
1727797400000|2024-10-01 15:43:20|329.79|327.79|330.03|328.03|330.08|328.08|329.79|327.79|21
1727797410000|2024-10-01 15:43:30|330|328|329.92|327.92|330|328|329.83|327.83|32
1727797420000|2024-10-01 15:43:40|329.95|327.95|330.06|328.06|330.11|328.11|329.95|327.95|22
1727797430000|2024-10-01 15:43:50|330.07|328.07|330.11|328.11|330.18|328.18|330.07|328.07|17
1727797440000|2024-10-01 15:44:00|330.17|328.17|329.96|327.96|330.17|328.17|329.92|327.92|33
1727797450000|2024-10-01 15:44:10|329.98|327.98|329.65|327.65|329.98|327.98|329.65|327.65|16
1727797460000|2024-10-01 15:44:20|329.68|327.68|329.34|327.34|329.68|327.68|329.34|327.34|10
1727797470000|2024-10-01 15:44:30|329.35|327.35|329.47|327.47|329.55|327.55|329.34|327.34|17
1727797480000|2024-10-01 15:44:40|329.49|327.49|329.62|327.62|329.7|327.7|329.48|327.48|21
1727797490000|2024-10-01 15:44:50|329.63|327.63|329.59|327.59|329.66|327.66|329.54|327.54|25
1727797500000|2024-10-01 15:45:00|329.6|327.6|329.38|327.38|329.62|327.62|329.32|327.32|26
1727797510000|2024-10-01 15:45:10|329.4|327.4|329.5|327.5|329.5|327.5|329.39|327.39|20
1727797520000|2024-10-01 15:45:20|329.48|327.48|329.6|327.6|329.71|327.71|329.45|327.45|22
1727797530000|2024-10-01 15:45:30|329.61|327.61|329.46|327.46|329.67|327.67|329.43|327.43|23
1727797540000|2024-10-01 15:45:40|329.49|327.49|329.5|327.5|329.57|327.57|329.46|327.46|22
1727797550000|2024-10-01 15:45:50|329.49|327.49|329.88|327.88|329.94|327.94|329.49|327.49|29
1727797560000|2024-10-01 15:46:00|329.86|327.86|329.6|327.6|329.86|327.86|329.57|327.57|16
1727797570000|2024-10-01 15:46:10|329.58|327.58|329.59|327.59|329.6|327.6|329.58|327.58|3
1727797580000|2024-10-01 15:46:20|329.57|327.57|329.31|327.31|329.59|327.59|329.31|327.31|12
1727797590000|2024-10-01 15:46:30|329.4|327.4|328.8|326.8|329.4|327.4|328.8|326.8|30
1727797600000|2024-10-01 15:46:40|328.79|326.79|328.78|326.78|328.88|326.88|328.78|326.78|17
1727797610000|2024-10-01 15:46:50|328.77|326.77|328.61|326.61|328.78|326.78|328.57|326.57|18
1727797620000|2024-10-01 15:47:00|328.6|326.6|328.63|326.63|328.7|326.7|328.57|326.57|28
1727797630000|2024-10-01 15:47:10|328.66|326.66|328.77|326.77|328.87|326.87|328.65|326.65|26
1727797640000|2024-10-01 15:47:20|328.73|326.73|328.69|326.69|328.77|326.77|328.59|326.59|25
1727797650000|2024-10-01 15:47:30|328.66|326.66|328.86|326.86|328.91|326.91|328.58|326.58|28
1727797660000|2024-10-01 15:47:40|328.88|326.88|328.98|326.98|328.98|326.98|328.84|326.84|22
1727797670000|2024-10-01 15:47:50|328.97|326.97|328.92|326.92|328.98|326.98|328.91|326.91|15
1727797680000|2024-10-01 15:48:00|328.88|326.88|329.14|327.14|329.21|327.21|328.88|326.88|22
1727797690000|2024-10-01 15:48:10|329.15|327.15|328.88|326.88|329.15|327.15|328.8|326.8|19
1727797700000|2024-10-01 15:48:20|328.87|326.87|328.71|326.71|328.88|326.88|328.69|326.69|12
1727797710000|2024-10-01 15:48:30|328.73|326.73|328.94|326.94|328.94|326.94|328.73|326.73|17
1727797720000|2024-10-01 15:48:40|328.95|326.95|328.94|326.94|329.08|327.08|328.91|326.91|18
1727797730000|2024-10-01 15:48:50|328.95|326.95|328.93|326.93|329.09|327.09|328.92|326.92|19
1727797740000|2024-10-01 15:49:00|328.92|326.92|328.93|326.93|328.94|326.94|328.84|326.84|11
1727797750000|2024-10-01 15:49:10|328.94|326.94|328.87|326.87|328.94|326.94|328.85|326.85|5
1727797760000|2024-10-01 15:49:20|328.86|326.86|328.87|326.87|328.87|326.87|328.82|326.82|10
1727797770000|2024-10-01 15:49:30|328.86|326.86|328.87|326.87|328.92|326.92|328.86|326.86|10
1727797780000|2024-10-01 15:49:40|328.85|326.85|328.87|326.87|328.87|326.87|328.82|326.82|11
1727797790000|2024-10-01 15:49:50|328.86|326.86|328.87|326.87|328.87|326.87|328.82|326.82|10
1727797800000|2024-10-01 15:50:00|328.77|326.77|328.61|326.61|328.77|326.77|328.55|326.55|15
1727797810000|2024-10-01 15:50:10|328.64|326.64|328.87|326.87|328.92|326.92|328.63|326.63|21
1727797820000|2024-10-01 15:50:20|328.85|326.85|328.54|326.54|328.85|326.85|328.54|326.54|25
1727797830000|2024-10-01 15:50:30|328.52|326.52|328.41|326.41|328.52|326.52|328.41|326.41|8
1727797840000|2024-10-01 15:50:40|328.45|326.45|328.51|326.51|328.51|326.51|328.4|326.4|20
1727797850000|2024-10-01 15:50:50|328.45|326.45|328.31|326.31|328.45|326.45|328.25|326.25|14
1727797860000|2024-10-01 15:51:00|328.29|326.29|328.47|326.47|328.47|326.47|328.24|326.24|19
1727797870000|2024-10-01 15:51:10|328.49|326.49|328.4|326.4|328.52|326.52|328.37|326.37|28
1727797880000|2024-10-01 15:51:20|328.41|326.41|328.62|326.62|328.7|326.7|328.41|326.41|22
1727797890000|2024-10-01 15:51:30|328.63|326.63|328.73|326.73|328.76|326.76|328.61|326.61|18
1727797900000|2024-10-01 15:51:40|328.7|326.7|328.72|326.72|328.72|326.72|328.54|326.54|24
1727797910000|2024-10-01 15:51:50|328.73|326.73|328.62|326.62|328.73|326.73|328.61|326.61|12
1727797920000|2024-10-01 15:52:00|328.63|326.63|328.54|326.54|328.87|326.87|328.53|326.53|22
1727797930000|2024-10-01 15:52:10|328.51|326.51|328.44|326.44|328.51|326.51|328.3|326.3|20
1727797940000|2024-10-01 15:52:20|328.46|326.46|328.39|326.39|328.61|326.61|328.37|326.37|24
1727797950000|2024-10-01 15:52:30|328.41|326.41|328.54|326.54|328.54|326.54|328.39|326.39|24
1727797960000|2024-10-01 15:52:40|328.53|326.53|328.5|326.5|328.53|326.53|328.47|326.47|23
1727797970000|2024-10-01 15:52:50|328.53|326.53|328.66|326.66|328.7|326.7|328.4|326.4|16
1727797980000|2024-10-01 15:53:00|328.7|326.7|328.88|326.88|328.92|326.92|328.7|326.7|23
1727797990000|2024-10-01 15:53:10|328.91|326.91|328.88|326.88|328.95|326.95|328.75|326.75|26
1727798000000|2024-10-01 15:53:20|328.9|326.9|328.89|326.89|328.91|326.91|328.71|326.71|21
1727798010000|2024-10-01 15:53:30|329|327|329.21|327.21|329.23|327.23|329|327|23
1727798020000|2024-10-01 15:53:40|329.22|327.22|329.22|327.22|329.27|327.27|329.15|327.15|17
1727798030000|2024-10-01 15:53:50|329.19|327.19|329.07|327.07|329.26|327.26|329.07|327.07|27
1727798040000|2024-10-01 15:54:00|329.04|327.04|329.06|327.06|329.07|327.07|329.04|327.04|7
1727798050000|2024-10-01 15:54:10|329.09|327.09|329.03|327.03|329.14|327.14|329.03|327.03|13
1727798060000|2024-10-01 15:54:20|329.01|327.01|328.82|326.82|329.01|327.01|328.82|326.82|15
1727798070000|2024-10-01 15:54:30|328.83|326.83|328.78|326.78|328.83|326.83|328.78|326.78|7
1727798080000|2024-10-01 15:54:40|328.77|326.77|328.6|326.6|328.78|326.78|328.54|326.54|16
1727798090000|2024-10-01 15:54:50|328.62|326.62|328.53|326.53|328.62|326.62|328.52|326.52|20
1727798100000|2024-10-01 15:55:00|328.51|326.51|328.39|326.39|328.55|326.55|328.39|326.39|20
1727798110000|2024-10-01 15:55:10|328.42|326.42|328.62|326.62|328.63|326.63|328.41|326.41|19
1727798120000|2024-10-01 15:55:20|328.56|326.56|328.68|326.68|328.84|326.84|328.56|326.56|24
1727798130000|2024-10-01 15:55:30|328.59|326.59|328.61|326.61|328.63|326.63|328.51|326.51|15
1727798140000|2024-10-01 15:55:40|328.58|326.58|328.57|326.57|328.58|326.58|328.55|326.55|6
1727798150000|2024-10-01 15:55:50|328.6|326.6|328.61|326.61|328.64|326.64|328.55|326.55|18
1727798160000|2024-10-01 15:56:00|328.63|326.63|328.61|326.61|328.64|326.64|328.58|326.58|17
1727798170000|2024-10-01 15:56:10|328.6|326.6|328.88|326.88|328.88|326.88|328.57|326.57|22
1727798180000|2024-10-01 15:56:20|328.9|326.9|329.04|327.04|329.04|327.04|328.88|326.88|23
1727798190000|2024-10-01 15:56:30|329.06|327.06|329.04|327.04|329.09|327.09|329.04|327.04|11
1727798200000|2024-10-01 15:56:40|329.05|327.05|329.1|327.1|329.1|327.1|329.05|327.05|7
1727798210000|2024-10-01 15:56:50|329.09|327.09|329.07|327.07|329.09|327.09|329.04|327.04|12
1727798220000|2024-10-01 15:57:00|329.08|327.08|329.07|327.07|329.16|327.16|329.06|327.06|20
1727798230000|2024-10-01 15:57:10|329.08|327.08|329.52|327.52|329.52|327.52|329.08|327.08|28
1727798240000|2024-10-01 15:57:20|329.51|327.51|329.43|327.43|329.53|327.53|329.43|327.43|23
1727798250000|2024-10-01 15:57:30|329.44|327.44|329.1|327.1|329.44|327.44|329.1|327.1|20
1727798260000|2024-10-01 15:57:40|329.12|327.12|329.36|327.36|329.44|327.44|329.11|327.11|17
1727798270000|2024-10-01 15:57:50|329.37|327.37|329.37|327.37|329.4|327.4|329.37|327.37|11
1727798280000|2024-10-01 15:58:00|329.38|327.38|329.47|327.47|329.5|327.5|329.37|327.37|22
1727798290000|2024-10-01 15:58:10|329.49|327.49|329.92|327.92|329.94|327.94|329.49|327.49|21
1727798300000|2024-10-01 15:58:20|329.91|327.91|329.98|327.98|330.01|328.01|329.91|327.91|18
1727798310000|2024-10-01 15:58:30|329.99|327.99|329.87|327.87|329.99|327.99|329.87|327.87|20
1727798320000|2024-10-01 15:58:40|329.88|327.88|329.76|327.76|329.88|327.88|329.76|327.76|11
1727798330000|2024-10-01 15:58:50|329.72|327.72|329.68|327.68|329.73|327.73|329.6|327.6|20
1727798340000|2024-10-01 15:59:00|329.67|327.67|329.36|327.36|329.67|327.67|329.25|327.25|31
1727798350000|2024-10-01 15:59:10|329.35|327.35|329.52|327.52|329.52|327.52|329.34|327.34|23
1727798360000|2024-10-01 15:59:20|329.53|327.53|329.37|327.37|329.62|327.62|329.36|327.36|23
1727798370000|2024-10-01 15:59:30|329.34|327.34|329.15|327.15|329.34|327.34|329.15|327.15|9
1727798380000|2024-10-01 15:59:40|329.17|327.17|329.17|327.17|329.2|327.2|329.17|327.17|17
1727798390000|2024-10-01 15:59:50|329.16|327.16|329.02|327.02|329.16|327.16|329|327|13
1727798400000|2024-10-01 16:00:00|328.99|326.99|328.86|326.86|329.02|327.02|328.8|326.8|21
1727798410000|2024-10-01 16:00:10|328.85|326.85|328.29|326.29|328.85|326.85|328.29|326.29|32
1727798420000|2024-10-01 16:00:20|328.26|326.26|328.21|326.21|328.26|326.26|328.16|326.16|19
1727798430000|2024-10-01 16:00:30|328.25|326.25|328.21|326.21|328.26|326.26|327.92|325.92|21
1727798440000|2024-10-01 16:00:40|328.08|326.08|327.72|325.72|328.08|326.08|327.71|325.71|23
1727798450000|2024-10-01 16:00:50|327.74|325.74|327.69|325.69|327.74|325.74|327.52|325.52|28
1727798460000|2024-10-01 16:01:00|327.66|325.66|328.1|326.1|328.24|326.24|327.63|325.63|29
1727798470000|2024-10-01 16:01:10|328.09|326.09|328.32|326.32|328.32|326.32|328.04|326.04|31
1727798480000|2024-10-01 16:01:20|328.33|326.33|328.37|326.37|328.37|326.37|328.22|326.22|16
1727798490000|2024-10-01 16:01:30|328.44|326.44|328.43|326.43|328.48|326.48|328.13|326.13|32
1727798500000|2024-10-01 16:01:40|328.42|326.42|328.49|326.49|328.51|326.51|328.36|326.36|15
1727798510000|2024-10-01 16:01:50|328.5|326.5|328.58|326.58|328.61|326.61|328.49|326.49|16
1727798520000|2024-10-01 16:02:00|328.57|326.57|328.72|326.72|328.8|326.8|328.48|326.48|32
1727798530000|2024-10-01 16:02:10|328.7|326.7|329.12|327.12|329.13|327.13|328.7|326.7|28
1727798540000|2024-10-01 16:02:20|329.13|327.13|329.17|327.17|329.39|327.39|329.13|327.13|20
1727798550000|2024-10-01 16:02:30|329.23|327.23|329.33|327.33|329.34|327.34|329.01|327.01|24
1727798560000|2024-10-01 16:02:40|329.34|327.34|329.28|327.28|329.47|327.47|329.26|327.26|34
1727798570000|2024-10-01 16:02:50|329.29|327.29|329.32|327.32|329.41|327.41|329.22|327.22|30
1727798580000|2024-10-01 16:03:00|329.36|327.36|329.48|327.48|329.61|327.61|329.32|327.32|30
1727798590000|2024-10-01 16:03:10|329.46|327.46|329.47|327.47|329.5|327.5|329.31|327.31|31
1727798600000|2024-10-01 16:03:20|329.5|327.5|329.73|327.73|329.73|327.73|329.49|327.49|22
1727798610000|2024-10-01 16:03:30|329.74|327.74|329.48|327.48|329.74|327.74|329.42|327.42|26
1727798620000|2024-10-01 16:03:40|329.5|327.5|329.57|327.57|329.62|327.62|329.5|327.5|19
1727798630000|2024-10-01 16:03:50|329.58|327.58|329.92|327.92|329.93|327.93|329.58|327.58|24
1727798640000|2024-10-01 16:04:00|329.94|327.94|329.81|327.81|330.03|328.03|329.8|327.8|12
1727798650000|2024-10-01 16:04:10|329.79|327.79|329.77|327.77|329.79|327.79|329.74|327.74|5
1727798660000|2024-10-01 16:04:20|329.76|327.76|329.72|327.72|329.79|327.79|329.6|327.6|30
1727798670000|2024-10-01 16:04:30|329.71|327.71|329.56|327.56|329.8|327.8|329.56|327.56|25
1727798680000|2024-10-01 16:04:40|329.55|327.55|329.4|327.4|329.55|327.55|329.4|327.4|17
1727798690000|2024-10-01 16:04:50|329.41|327.41|329.61|327.61|329.65|327.65|329.41|327.41|22
1727798700000|2024-10-01 16:05:00|329.64|327.64|329.52|327.52|329.85|327.85|329.42|327.42|30
1727798710000|2024-10-01 16:05:10|329.56|327.56|329.38|327.38|329.61|327.61|329.38|327.38|25
1727798720000|2024-10-01 16:05:20|329.33|327.33|329.62|327.62|329.65|327.65|329.22|327.22|31
1727798730000|2024-10-01 16:05:30|329.61|327.61|329.44|327.44|329.64|327.64|329.4|327.4|22
1727798740000|2024-10-01 16:05:40|329.43|327.43|329.61|327.61|329.63|327.63|329.43|327.43|14
1727798750000|2024-10-01 16:05:50|329.6|327.6|329.51|327.51|329.64|327.64|329.49|327.49|19
1727798760000|2024-10-01 16:06:00|329.49|327.49|329.6|327.6|329.64|327.64|329.4|327.4|26
1727798770000|2024-10-01 16:06:10|329.61|327.61|329.71|327.71|329.81|327.81|329.61|327.61|27
1727798780000|2024-10-01 16:06:20|329.73|327.73|329.61|327.61|329.82|327.82|329.53|327.53|26
1727798790000|2024-10-01 16:06:30|329.59|327.59|329.25|327.25|329.63|327.63|329.22|327.22|29
1727798800000|2024-10-01 16:06:40|329.24|327.24|328.8|326.8|329.24|327.24|328.8|326.8|18
1727798810000|2024-10-01 16:06:50|328.77|326.77|328.76|326.76|328.94|326.94|328.74|326.74|27
1727798820000|2024-10-01 16:07:00|328.77|326.77|328.91|326.91|328.92|326.92|328.68|326.68|25
1727798830000|2024-10-01 16:07:10|328.93|326.93|328.8|326.8|328.94|326.94|328.79|326.79|21
1727798840000|2024-10-01 16:07:20|328.79|326.79|328.73|326.73|328.82|326.82|328.65|326.65|24
1727798850000|2024-10-01 16:07:30|328.74|326.74|328.91|326.91|328.92|326.92|328.72|326.72|11
1727798860000|2024-10-01 16:07:40|328.92|326.92|328.95|326.95|329.03|327.03|328.91|326.91|17
1727798870000|2024-10-01 16:07:50|328.96|326.96|328.99|326.99|329.04|327.04|328.95|326.95|18
1727798880000|2024-10-01 16:08:00|328.98|326.98|328.75|326.75|328.99|326.99|328.75|326.75|24
1727798890000|2024-10-01 16:08:10|328.73|326.73|328.68|326.68|328.73|326.73|328.56|326.56|20
1727798900000|2024-10-01 16:08:20|328.69|326.69|328.69|326.69|328.82|326.82|328.67|326.67|17
1727798910000|2024-10-01 16:08:30|328.68|326.68|328.53|326.53|328.69|326.69|328.52|326.52|18
1727798920000|2024-10-01 16:08:40|328.55|326.55|328.67|326.67|328.73|326.73|328.53|326.53|27
1727798930000|2024-10-01 16:08:50|328.68|326.68|328.59|326.59|328.68|326.68|328.55|326.55|16
1727798940000|2024-10-01 16:09:00|328.61|326.61|328.72|326.72|328.75|326.75|328.57|326.57|23
1727798950000|2024-10-01 16:09:10|328.74|326.74|328.89|326.89|328.92|326.92|328.73|326.73|19
1727798960000|2024-10-01 16:09:20|328.82|326.82|328.96|326.96|329.06|327.06|328.82|326.82|25
1727798970000|2024-10-01 16:09:30|328.95|326.95|328.89|326.89|329.04|327.04|328.88|326.88|26
1727798980000|2024-10-01 16:09:40|328.88|326.88|328.94|326.94|328.99|326.99|328.88|326.88|22
1727798990000|2024-10-01 16:09:50|328.87|326.87|329|327|329.03|327.03|328.87|326.87|20
1727799000000|2024-10-01 16:10:00|329.01|327.01|328.74|326.74|329.07|327.07|328.7|326.7|19
1727799010000|2024-10-01 16:10:10|328.73|326.73|328.74|326.74|328.76|326.76|328.7|326.7|21
1727799020000|2024-10-01 16:10:20|328.75|326.75|328.93|326.93|328.93|326.93|328.72|326.72|18
1727799030000|2024-10-01 16:10:30|328.92|326.92|328.87|326.87|328.92|326.92|328.82|326.82|11
1727799040000|2024-10-01 16:10:40|328.88|326.88|329.23|327.23|329.28|327.28|328.87|326.87|21
1727799050000|2024-10-01 16:10:50|329.22|327.22|328.94|326.94|329.23|327.23|328.85|326.85|19
1727799060000|2024-10-01 16:11:00|328.93|326.93|329.14|327.14|329.14|327.14|328.91|326.91|25
1727799070000|2024-10-01 16:11:10|329.15|327.15|329.18|327.18|329.29|327.29|328.98|326.98|29
1727799080000|2024-10-01 16:11:20|329.17|327.17|329.29|327.29|329.36|327.36|329.17|327.17|20
1727799090000|2024-10-01 16:11:30|329.27|327.27|329.01|327.01|329.27|327.27|329.01|327.01|22
1727799100000|2024-10-01 16:11:40|328.99|326.99|329.03|327.03|329.12|327.12|328.98|326.98|25
1727799110000|2024-10-01 16:11:50|329.06|327.06|329.01|327.01|329.25|327.25|329.01|327.01|12
1727799120000|2024-10-01 16:12:00|329.02|327.02|329.24|327.24|329.24|327.24|328.95|326.95|23
1727799130000|2024-10-01 16:12:10|329.28|327.28|329.09|327.09|329.32|327.32|329.09|327.09|20
1727799140000|2024-10-01 16:12:20|329.08|327.08|329.15|327.15|329.15|327.15|328.95|326.95|21
1727799150000|2024-10-01 16:12:30|329.14|327.14|328.97|326.97|329.14|327.14|328.95|326.95|18
1727799160000|2024-10-01 16:12:40|328.98|326.98|329.23|327.23|329.24|327.24|328.96|326.96|22
1727799170000|2024-10-01 16:12:50|329.22|327.22|329.12|327.12|329.22|327.22|329.12|327.12|20
1727799180000|2024-10-01 16:13:00|329.13|327.13|328.76|326.76|329.13|327.13|328.74|326.74|21
1727799190000|2024-10-01 16:13:10|328.75|326.75|328.75|326.75|328.79|326.79|328.66|326.66|10
1727799200000|2024-10-01 16:13:20|328.74|326.74|328.72|326.72|328.81|326.81|328.71|326.71|15
1727799210000|2024-10-01 16:13:30|328.71|326.71|328.42|326.42|328.71|326.71|328.39|326.39|19
1727799220000|2024-10-01 16:13:40|328.41|326.41|328.52|326.52|328.53|326.53|328.39|326.39|17
1727799230000|2024-10-01 16:13:50|328.51|326.51|328.44|326.44|328.51|326.51|328.42|326.42|14
1727799240000|2024-10-01 16:14:00|328.45|326.45|328.38|326.38|328.52|326.52|328.31|326.31|23
1727799250000|2024-10-01 16:14:10|328.4|326.4|328.63|326.63|328.63|326.63|328.34|326.34|20
1727799260000|2024-10-01 16:14:20|328.62|326.62|328.72|326.72|328.73|326.73|328.52|326.52|27
1727799270000|2024-10-01 16:14:30|328.71|326.71|328.6|326.6|328.71|326.71|328.59|326.59|17
1727799280000|2024-10-01 16:14:40|328.59|326.59|328.45|326.45|328.59|326.59|328.44|326.44|19
1727799290000|2024-10-01 16:14:50|328.44|326.44|328.47|326.47|328.54|326.54|328.44|326.44|11
1727799300000|2024-10-01 16:15:00|328.5|326.5|328.29|326.29|328.5|326.5|328.28|326.28|14
1727799310000|2024-10-01 16:15:10|328.31|326.31|328.61|326.61|328.66|326.66|328.28|326.28|26
1727799320000|2024-10-01 16:15:20|328.6|326.6|328.63|326.63|328.65|326.65|328.53|326.53|26
1727799330000|2024-10-01 16:15:30|328.71|326.71|328.68|326.68|328.76|326.76|328.68|326.68|14
1727799340000|2024-10-01 16:15:40|328.69|326.69|328.66|326.66|328.81|326.81|328.63|326.63|27
1727799350000|2024-10-01 16:15:50|328.69|326.69|328.94|326.94|328.97|326.97|328.69|326.69|26
1727799360000|2024-10-01 16:16:00|328.92|326.92|329.06|327.06|329.06|327.06|328.81|326.81|22
1727799370000|2024-10-01 16:16:10|329.08|327.08|329.1|327.1|329.22|327.22|329.08|327.08|22
1727799380000|2024-10-01 16:16:20|329.09|327.09|328.72|326.72|329.09|327.09|328.71|326.71|14
1727799390000|2024-10-01 16:16:30|328.75|326.75|329.01|327.01|329.12|327.12|328.75|326.75|18
1727799400000|2024-10-01 16:16:40|328.99|326.99|329.2|327.2|329.23|327.23|328.99|326.99|27
1727799410000|2024-10-01 16:16:50|329.22|327.22|329.23|327.23|329.5|327.5|329.21|327.21|24
1727799420000|2024-10-01 16:17:00|329.22|327.22|328.89|326.89|329.22|327.22|328.88|326.88|26
1727799430000|2024-10-01 16:17:10|328.91|326.91|329.04|327.04|329.13|327.13|328.9|326.9|28
1727799440000|2024-10-01 16:17:20|329.08|327.08|329.24|327.24|329.4|327.4|329.08|327.08|25
1727799450000|2024-10-01 16:17:30|329.25|327.25|329.49|327.49|329.52|327.52|329.25|327.25|25
1727799460000|2024-10-01 16:17:40|329.5|327.5|329.19|327.19|329.53|327.53|329.19|327.19|30
1727799470000|2024-10-01 16:17:50|329.18|327.18|329.51|327.51|329.51|327.51|329.17|327.17|25
1727799480000|2024-10-01 16:18:00|329.5|327.5|329.38|327.38|329.51|327.51|329.3|327.3|29
1727799490000|2024-10-01 16:18:10|329.36|327.36|329.32|327.32|329.43|327.43|329.31|327.31|11
1727799500000|2024-10-01 16:18:20|329.4|327.4|329.61|327.61|329.64|327.64|329.4|327.4|16
1727799510000|2024-10-01 16:18:30|329.62|327.62|329.64|327.64|329.84|327.84|329.62|327.62|26
1727799520000|2024-10-01 16:18:40|329.66|327.66|329.49|327.49|329.72|327.72|329.49|327.49|26
1727799530000|2024-10-01 16:18:50|329.51|327.51|329.33|327.33|329.51|327.51|329.3|327.3|20
1727799540000|2024-10-01 16:19:00|329.39|327.39|329.39|327.39|329.47|327.47|329.34|327.34|25
1727799550000|2024-10-01 16:19:10|329.37|327.37|329.32|327.32|329.37|327.37|329.3|327.3|7
1727799560000|2024-10-01 16:19:20|329.38|327.38|329.48|327.48|329.52|327.52|329.38|327.38|23
1727799570000|2024-10-01 16:19:30|329.46|327.46|329.48|327.48|329.54|327.54|329.35|327.35|21
1727799580000|2024-10-01 16:19:40|329.49|327.49|329.23|327.23|329.52|327.52|329.23|327.23|23
1727799590000|2024-10-01 16:19:50|329.14|327.14|329.14|327.14|329.17|327.17|329.13|327.13|10
1727799600000|2024-10-01 16:20:00|329.13|327.13|329.01|327.01|329.2|327.2|328.94|326.94|28
1727799610000|2024-10-01 16:20:10|329.02|327.02|328.9|326.9|329.1|327.1|328.9|326.9|23
1727799620000|2024-10-01 16:20:20|328.93|326.93|328.85|326.85|329.02|327.02|328.85|326.85|25
1727799630000|2024-10-01 16:20:30|328.79|326.79|328.5|326.5|328.79|326.79|328.49|326.49|17
1727799640000|2024-10-01 16:20:40|328.51|326.51|328.61|326.61|328.61|326.61|328.44|326.44|26
1727799650000|2024-10-01 16:20:50|328.6|326.6|328.65|326.65|328.7|326.7|328.44|326.44|27
1727799660000|2024-10-01 16:21:00|328.61|326.61|328.64|326.64|328.83|326.83|328.61|326.61|29
1727799670000|2024-10-01 16:21:10|328.62|326.62|328.44|326.44|328.62|326.62|328.4|326.4|22
1727799680000|2024-10-01 16:21:20|328.47|326.47|328.72|326.72|328.72|326.72|328.38|326.38|19
1727799690000|2024-10-01 16:21:30|328.73|326.73|328.51|326.51|328.73|326.73|328.5|326.5|22
1727799700000|2024-10-01 16:21:40|328.52|326.52|328.24|326.24|328.6|326.6|328.24|326.24|25
1727799710000|2024-10-01 16:21:50|328.26|326.26|328.12|326.12|328.27|326.27|328.12|326.12|16
1727799720000|2024-10-01 16:22:00|328.14|326.14|328.23|326.23|328.23|326.23|327.89|325.89|20
1727799730000|2024-10-01 16:22:10|328.21|326.21|328.1|326.1|328.21|326.21|328.1|326.1|27
1727799740000|2024-10-01 16:22:20|328.07|326.07|328.62|326.62|328.62|326.62|328.07|326.07|19
1727799750000|2024-10-01 16:22:30|328.63|326.63|328.51|326.51|328.64|326.64|328.51|326.51|12
1727799760000|2024-10-01 16:22:40|328.5|326.5|328.61|326.61|328.62|326.62|328.47|326.47|21
1727799770000|2024-10-01 16:22:50|328.6|326.6|328.69|326.69|328.74|326.74|328.58|326.58|23
1727799780000|2024-10-01 16:23:00|328.67|326.67|328.39|326.39|328.78|326.78|328.37|326.37|26
1727799790000|2024-10-01 16:23:10|328.42|326.42|328.56|326.56|328.62|326.62|328.42|326.42|20
1727799800000|2024-10-01 16:23:20|328.58|326.58|328.55|326.55|328.58|326.58|328.42|326.42|15
1727799810000|2024-10-01 16:23:30|328.52|326.52|328.4|326.4|328.52|326.52|328.37|326.37|19
1727799820000|2024-10-01 16:23:40|328.39|326.39|328.45|326.45|328.56|326.56|328.37|326.37|30
1727799830000|2024-10-01 16:23:50|328.48|326.48|328.32|326.32|328.63|326.63|328.31|326.31|15
1727799840000|2024-10-01 16:24:00|328.31|326.31|328.49|326.49|328.51|326.51|328.25|326.25|13
1727799850000|2024-10-01 16:24:10|328.48|326.48|328.15|326.15|328.48|326.48|328.14|326.14|23
1727799860000|2024-10-01 16:24:20|328.14|326.14|328.27|326.27|328.27|326.27|328.14|326.14|18
1727799870000|2024-10-01 16:24:30|328.26|326.26|328.26|326.26|328.26|326.26|328.24|326.24|8
1727799880000|2024-10-01 16:24:40|328.27|326.27|329|327|329.01|327.01|328.27|326.27|11
1727799890000|2024-10-01 16:24:50|328.98|326.98|329.23|327.23|329.23|327.23|328.95|326.95|17
1727799900000|2024-10-01 16:25:00|329.24|327.24|329.27|327.27|329.56|327.56|329.19|327.19|26
1727799910000|2024-10-01 16:25:10|329.26|327.26|329.49|327.49|329.57|327.57|329.25|327.25|28
1727799920000|2024-10-01 16:25:20|329.47|327.47|329.61|327.61|329.61|327.61|329.47|327.47|26
1727799930000|2024-10-01 16:25:30|329.6|327.6|329.44|327.44|329.6|327.6|329.44|327.44|18
1727799940000|2024-10-01 16:25:40|329.42|327.42|329.21|327.21|329.42|327.42|329.21|327.21|16
1727799950000|2024-10-01 16:25:50|329.2|327.2|329.54|327.54|329.57|327.57|329.2|327.2|17
1727799960000|2024-10-01 16:26:00|329.55|327.55|329.57|327.57|329.73|327.73|329.55|327.55|27
1727799970000|2024-10-01 16:26:10|329.58|327.58|329.4|327.4|329.58|327.58|329.4|327.4|16
1727799980000|2024-10-01 16:26:20|329.39|327.39|329.33|327.33|329.49|327.49|329.31|327.31|21
1727799990000|2024-10-01 16:26:30|329.34|327.34|329.84|327.84|330.17|328.17|329.34|327.34|27
1727800000000|2024-10-01 16:26:40|329.9|327.9|330.11|328.11|330.41|328.41|329.9|327.9|28
1727800010000|2024-10-01 16:26:50|330.08|328.08|330.36|328.36|330.5|328.5|329.95|327.95|32
1727800020000|2024-10-01 16:27:00|330.37|328.37|330.3|328.3|330.42|328.42|330.15|328.15|24
1727800030000|2024-10-01 16:27:10|330.34|328.34|330.21|328.21|330.34|328.34|330.1|328.1|26
1727800040000|2024-10-01 16:27:20|330.25|328.25|329.94|327.94|330.33|328.33|329.88|327.88|24
1727800050000|2024-10-01 16:27:30|329.95|327.95|329.9|327.9|330.01|328.01|329.89|327.89|23
1727800060000|2024-10-01 16:27:40|329.89|327.89|329.57|327.57|329.89|327.89|329.54|327.54|22
1727800070000|2024-10-01 16:27:50|329.51|327.51|328.89|326.89|329.51|327.51|328.81|326.81|26
1727800080000|2024-10-01 16:28:00|328.77|326.77|328.78|326.78|328.79|326.79|328.57|326.57|26
1727800090000|2024-10-01 16:28:10|328.79|326.79|328.98|326.98|329|327|328.74|326.74|24
1727800100000|2024-10-01 16:28:20|329.07|327.07|329.31|327.31|329.31|327.31|329.03|327.03|22
1727800110000|2024-10-01 16:28:30|329.33|327.33|329.37|327.37|329.42|327.42|329.28|327.28|19
1727800120000|2024-10-01 16:28:40|329.34|327.34|329.26|327.26|329.42|327.42|329.26|327.26|18
1727800130000|2024-10-01 16:28:50|329.27|327.27|329.44|327.44|329.44|327.44|329.27|327.27|18
1727800140000|2024-10-01 16:29:00|329.46|327.46|329.12|327.12|329.48|327.48|329.12|327.12|15
1727800150000|2024-10-01 16:29:10|329.14|327.14|328.96|326.96|329.16|327.16|328.92|326.92|21
1727800160000|2024-10-01 16:29:20|328.95|326.95|329.18|327.18|329.18|327.18|328.95|326.95|22
1727800170000|2024-10-01 16:29:30|329.13|327.13|329.19|327.19|329.23|327.23|329.11|327.11|23
1727800180000|2024-10-01 16:29:40|329.2|327.2|329.47|327.47|329.49|327.49|329.17|327.17|25
1727800190000|2024-10-01 16:29:50|329.48|327.48|329.42|327.42|329.55|327.55|329.36|327.36|18
1727800200000|2024-10-01 16:30:00|329.39|327.39|329.4|327.4|329.63|327.63|329.29|327.29|28
1727800210000|2024-10-01 16:30:10|329.38|327.38|329.48|327.48|329.6|327.6|329.36|327.36|25
1727800220000|2024-10-01 16:30:20|329.47|327.47|329.27|327.27|329.48|327.48|329.27|327.27|21
1727800230000|2024-10-01 16:30:30|329.26|327.26|329.85|327.85|329.85|327.85|329.26|327.26|27
1727800240000|2024-10-01 16:30:40|329.89|327.89|330.12|328.12|330.14|328.14|329.89|327.89|15
1727800250000|2024-10-01 16:30:50|330.11|328.11|330.07|328.07|330.11|328.11|329.95|327.95|17
1727800260000|2024-10-01 16:31:00|330.04|328.04|329.82|327.82|330.09|328.09|329.77|327.77|25
1727800270000|2024-10-01 16:31:10|329.85|327.85|329.78|327.78|329.89|327.89|329.72|327.72|26
1727800280000|2024-10-01 16:31:20|329.74|327.74|329.5|327.5|329.74|327.74|329.5|327.5|16
1727800290000|2024-10-01 16:31:30|329.51|327.51|329.57|327.57|329.69|327.69|329.46|327.46|20
1727800300000|2024-10-01 16:31:40|329.52|327.52|329.36|327.36|329.57|327.57|329.36|327.36|25
1727800310000|2024-10-01 16:31:50|329.39|327.39|329.25|327.25|329.39|327.39|329.25|327.25|27
1727800320000|2024-10-01 16:32:00|329.22|327.22|329.16|327.16|329.43|327.43|329.13|327.13|26
1727800330000|2024-10-01 16:32:10|329.19|327.19|328.84|326.84|329.21|327.21|328.83|326.83|25
1727800340000|2024-10-01 16:32:20|328.85|326.85|328.91|326.91|329.06|327.06|328.82|326.82|16
1727800350000|2024-10-01 16:32:30|328.9|326.9|328.66|326.66|328.9|326.9|328.62|326.62|19
1727800360000|2024-10-01 16:32:40|328.67|326.67|328.17|326.17|328.67|326.67|328.17|326.17|27
1727800370000|2024-10-01 16:32:50|328.09|326.09|327.69|325.69|328.22|326.22|327.69|325.69|33
1727800380000|2024-10-01 16:33:00|327.7|325.7|327.95|325.95|328.03|326.03|327.61|325.61|36
1727800390000|2024-10-01 16:33:10|328.06|326.06|327.73|325.73|328.07|326.07|327.61|325.61|34
1727800400000|2024-10-01 16:33:20|327.74|325.74|327.1|325.1|327.75|325.75|327.07|325.07|33
1727800410000|2024-10-01 16:33:30|327.07|325.07|327.31|325.31|327.34|325.34|327.07|325.07|20
1727800420000|2024-10-01 16:33:40|327.33|325.33|327.73|325.73|327.76|325.76|327.31|325.31|26
1727800430000|2024-10-01 16:33:50|327.75|325.75|327.63|325.63|327.84|325.84|327.6|325.6|25
1727800440000|2024-10-01 16:34:00|327.65|325.65|327.67|325.67|327.72|325.72|327.56|325.56|22
1727800450000|2024-10-01 16:34:10|327.65|325.65|328.19|326.19|328.19|326.19|327.65|325.65|26
1727800460000|2024-10-01 16:34:20|328.18|326.18|328.36|326.36|328.42|326.42|328.16|326.16|28
1727800470000|2024-10-01 16:34:30|328.35|326.35|327.9|325.9|328.35|326.35|327.85|325.85|24
1727800480000|2024-10-01 16:34:40|327.89|325.89|328.18|326.18|328.2|326.2|327.81|325.81|27
1727800490000|2024-10-01 16:34:50|328.17|326.17|327.86|325.86|328.2|326.2|327.81|325.81|25
1727800500000|2024-10-01 16:35:00|327.84|325.84|328.08|326.08|328.1|326.1|327.77|325.77|27
1727800510000|2024-10-01 16:35:10|328|326|328.29|326.29|328.45|326.45|327.99|325.99|20
1727800520000|2024-10-01 16:35:20|328.27|326.27|328.08|326.08|328.3|326.3|328.08|326.08|27
1727800530000|2024-10-01 16:35:30|328.1|326.1|328.01|326.01|328.12|326.12|327.91|325.91|23
1727800540000|2024-10-01 16:35:40|328.03|326.03|328.1|326.1|328.26|326.26|328.02|326.02|28
1727800550000|2024-10-01 16:35:50|328.15|326.15|328.14|326.14|328.22|326.22|328.09|326.09|17
1727800560000|2024-10-01 16:36:00|328.13|326.13|328.34|326.34|328.44|326.44|328.1|326.1|27
1727800570000|2024-10-01 16:36:10|328.31|326.31|328.22|326.22|328.36|326.36|328.19|326.19|22
1727800580000|2024-10-01 16:36:20|328.23|326.23|328.53|326.53|328.7|326.7|328.23|326.23|25
1727800590000|2024-10-01 16:36:30|328.52|326.52|328.35|326.35|328.52|326.52|328.34|326.34|19
1727800600000|2024-10-01 16:36:40|328.36|326.36|328.39|326.39|328.42|326.42|328.34|326.34|25
1727800610000|2024-10-01 16:36:50|328.38|326.38|328.26|326.26|328.39|326.39|328.24|326.24|23
1727800620000|2024-10-01 16:37:00|328.25|326.25|328.39|326.39|328.45|326.45|328.17|326.17|25
1727800630000|2024-10-01 16:37:10|328.4|326.4|328.27|326.27|328.43|326.43|328.25|326.25|22
1727800640000|2024-10-01 16:37:20|328.25|326.25|328.38|326.38|328.43|326.43|328.24|326.24|19
1727800650000|2024-10-01 16:37:30|328.31|326.31|328.21|326.21|328.38|326.38|328.17|326.17|29
1727800660000|2024-10-01 16:37:40|328.2|326.2|328.21|326.21|328.27|326.27|328.17|326.17|18
1727800670000|2024-10-01 16:37:50|328.25|326.25|328.73|326.73|328.82|326.82|328.21|326.21|24
1727800680000|2024-10-01 16:38:00|328.71|326.71|328.38|326.38|328.71|326.71|328.36|326.36|27
1727800690000|2024-10-01 16:38:10|328.39|326.39|328.18|326.18|328.41|326.41|328.18|326.18|20
1727800700000|2024-10-01 16:38:20|328.22|326.22|328.29|326.29|328.33|326.33|328.19|326.19|18
1727800710000|2024-10-01 16:38:30|328.28|326.28|328.28|326.28|328.32|326.32|328.15|326.15|20
1727800720000|2024-10-01 16:38:40|328.27|326.27|328.14|326.14|328.27|326.27|328.11|326.11|15
1727800730000|2024-10-01 16:38:50|328.23|326.23|328.31|326.31|328.35|326.35|328.18|326.18|26
1727800740000|2024-10-01 16:39:00|328.32|326.32|328.4|326.4|328.43|326.43|328.22|326.22|22
1727800750000|2024-10-01 16:39:10|328.37|326.37|328.27|326.27|328.37|326.37|328.26|326.26|24
1727800760000|2024-10-01 16:39:20|328.26|326.26|328.13|326.13|328.26|326.26|328.13|326.13|19
1727800770000|2024-10-01 16:39:30|328.14|326.14|328.21|326.21|328.23|326.23|328.1|326.1|29
1727800780000|2024-10-01 16:39:40|328.18|326.18|327.55|325.55|328.18|326.18|327.55|325.55|27
1727800790000|2024-10-01 16:39:50|327.54|325.54|327.43|325.43|327.61|325.61|327.42|325.42|20
1727800800000|2024-10-01 16:40:00|327.42|325.42|327.07|325.07|327.42|325.42|327.07|325.07|27
1727800810000|2024-10-01 16:40:10|327.08|325.08|327.02|325.02|327.08|325.08|327.01|325.01|19
1727800820000|2024-10-01 16:40:20|327.05|325.05|326.57|324.57|327.08|325.08|326.5|324.5|34
1727800830000|2024-10-01 16:40:30|326.59|324.59|326.86|324.86|327.01|325.01|326.59|324.59|21
1727800840000|2024-10-01 16:40:40|326.92|324.92|326.89|324.89|326.93|324.93|326.81|324.81|22
1727800850000|2024-10-01 16:40:50|326.98|324.98|327.12|325.12|327.14|325.14|326.98|324.98|26
1727800860000|2024-10-01 16:41:00|327.13|325.13|327.43|325.43|327.67|325.67|327.13|325.13|35
1727800870000|2024-10-01 16:41:10|327.34|325.34|327.65|325.65|327.67|325.67|327.31|325.31|31
1727800880000|2024-10-01 16:41:20|327.66|325.66|327.64|325.64|327.66|325.66|327.55|325.55|18
1727800890000|2024-10-01 16:41:30|327.62|325.62|327.23|325.23|327.62|325.62|327.23|325.23|23
1727800900000|2024-10-01 16:41:40|327.22|325.22|326.95|324.95|327.23|325.23|326.89|324.89|30
1727800910000|2024-10-01 16:41:50|326.96|324.96|327|325|327.16|325.16|326.93|324.93|31
1727800920000|2024-10-01 16:42:00|327.01|325.01|327.25|325.25|327.25|325.25|327.01|325.01|20
1727800930000|2024-10-01 16:42:10|327.23|325.23|326.95|324.95|327.25|325.25|326.93|324.93|19
1727800940000|2024-10-01 16:42:20|326.99|324.99|326.63|324.63|326.99|324.99|326.62|324.62|19
1727800950000|2024-10-01 16:42:30|326.65|324.65|326.49|324.49|326.66|324.66|326.46|324.46|20
1727800960000|2024-10-01 16:42:40|326.48|324.48|326.48|324.48|326.48|324.48|326.38|324.38|17
1727800970000|2024-10-01 16:42:50|326.43|324.43|326.41|324.41|326.46|324.46|326.37|324.37|23
1727800980000|2024-10-01 16:43:00|326.39|324.39|326.57|324.57|326.68|324.68|326.39|324.39|18
1727800990000|2024-10-01 16:43:10|326.59|324.59|326.31|324.31|326.62|324.62|326.31|324.31|24
1727801000000|2024-10-01 16:43:20|326.34|324.34|326.03|324.03|326.34|324.34|325.97|323.97|24
1727801010000|2024-10-01 16:43:30|326.05|324.05|325.57|323.57|326.07|324.07|325.56|323.56|27
1727801020000|2024-10-01 16:43:40|325.59|323.59|325.17|323.17|325.59|323.59|325.02|323.02|26
1727801030000|2024-10-01 16:43:50|325.15|323.15|324.83|322.83|325.18|323.18|324.77|322.77|28
1727801040000|2024-10-01 16:44:00|324.86|322.86|324.96|322.96|325.07|323.07|324.74|322.74|35
1727801050000|2024-10-01 16:44:10|324.97|322.97|324.6|322.6|325|323|324.6|322.6|13
1727801060000|2024-10-01 16:44:20|324.61|322.61|324.94|322.94|324.94|322.94|324.59|322.59|20
1727801070000|2024-10-01 16:44:30|324.93|322.93|324.93|322.93|324.95|322.95|324.9|322.9|6
1727801080000|2024-10-01 16:44:40|324.9|322.9|324.93|322.93|324.93|322.93|324.87|322.87|17
1727801090000|2024-10-01 16:44:50|324.91|322.91|325.1|323.1|325.15|323.15|324.89|322.89|29
1727801100000|2024-10-01 16:45:00|325.03|323.03|325.24|323.24|325.41|323.41|325.03|323.03|30
1727801110000|2024-10-01 16:45:10|325.25|323.25|325.45|323.45|325.45|323.45|325.21|323.21|30
1727801120000|2024-10-01 16:45:20|325.43|323.43|325.08|323.08|325.43|323.43|325.08|323.08|15
1727801130000|2024-10-01 16:45:30|325.07|323.07|324.93|322.93|325.07|323.07|324.89|322.89|13
1727801140000|2024-10-01 16:45:40|324.83|322.83|324.51|322.51|325.04|323.04|324.51|322.51|22
1727801150000|2024-10-01 16:45:50|324.5|322.5|324.43|322.43|324.51|322.51|324.3|322.3|19
1727801160000|2024-10-01 16:46:00|324.44|322.44|325.05|323.05|325.1|323.1|324.4|322.4|24
1727801170000|2024-10-01 16:46:10|325.07|323.07|325.02|323.02|325.07|323.07|324.87|322.87|27
1727801180000|2024-10-01 16:46:20|324.97|322.97|325.38|323.38|325.38|323.38|324.87|322.87|19
1727801190000|2024-10-01 16:46:30|325.39|323.39|325.09|323.09|325.39|323.39|325.08|323.08|23
1727801200000|2024-10-01 16:46:40|325.08|323.08|324.48|322.48|325.09|323.09|324.48|322.48|23
1727801210000|2024-10-01 16:46:50|324.52|322.52|324.11|322.11|324.52|322.52|324.06|322.06|29
1727801220000|2024-10-01 16:47:00|324.1|322.1|323.71|321.71|324.11|322.11|323.71|321.71|27
1727801230000|2024-10-01 16:47:10|323.84|321.84|323.66|321.66|323.84|321.84|323.66|321.66|6
1727801240000|2024-10-01 16:47:20|323.71|321.71|323.25|321.25|323.71|321.71|323.07|321.07|28
1727801250000|2024-10-01 16:47:30|323.2|321.2|323.53|321.53|323.53|321.53|323.01|321.01|31
1727801260000|2024-10-01 16:47:40|323.66|321.66|324.05|322.05|324.05|322.05|323.66|321.66|24
1727801270000|2024-10-01 16:47:50|323.96|321.96|324.34|322.34|324.46|322.46|323.96|321.96|27
1727801280000|2024-10-01 16:48:00|324.33|322.33|324.26|322.26|324.58|322.58|324.18|322.18|30
1727801290000|2024-10-01 16:48:10|324.3|322.3|325.14|323.14|325.2|323.2|324.3|322.3|24
1727801300000|2024-10-01 16:48:20|325.13|323.13|325.1|323.1|325.17|323.17|324.7|322.7|29
1727801310000|2024-10-01 16:48:30|325.11|323.11|325.05|323.05|325.29|323.29|324.98|322.98|30
1727801320000|2024-10-01 16:48:40|325.08|323.08|324.81|322.81|325.17|323.17|324.81|322.81|30
1727801330000|2024-10-01 16:48:50|324.75|322.75|324.55|322.55|324.79|322.79|324.53|322.53|26
1727801340000|2024-10-01 16:49:00|324.5|322.5|324.18|322.18|324.52|322.52|324.1|322.1|31
1727801350000|2024-10-01 16:49:10|324.19|322.19|324.2|322.2|324.21|322.21|323.96|321.96|25
1727801360000|2024-10-01 16:49:20|324.17|322.17|324.19|322.19|324.49|322.49|324.08|322.08|35
1727801370000|2024-10-01 16:49:30|324.21|322.21|324.07|322.07|324.33|322.33|324.07|322.07|29
1727801380000|2024-10-01 16:49:40|324.02|322.02|324.3|322.3|324.31|322.31|324.01|322.01|30
1727801390000|2024-10-01 16:49:50|324.31|322.31|324.62|322.62|324.62|322.62|324.31|322.31|19
1727801400000|2024-10-01 16:50:00|324.68|322.68|325.32|323.32|325.32|323.32|324.68|322.68|33
1727801410000|2024-10-01 16:50:10|325.3|323.3|324.7|322.7|325.3|323.3|324.69|322.69|23
1727801420000|2024-10-01 16:50:20|324.69|322.69|325.49|323.49|325.53|323.53|324.64|322.64|34
1727801430000|2024-10-01 16:50:30|325.41|323.41|325.55|323.55|325.65|323.65|325.37|323.37|32
1727801440000|2024-10-01 16:50:40|325.51|323.51|325.55|323.55|325.56|323.56|325.36|323.36|28
1727801450000|2024-10-01 16:50:50|325.54|323.54|325.68|323.68|325.73|323.73|325.34|323.34|29
1727801460000|2024-10-01 16:51:00|325.62|323.62|325.07|323.07|325.63|323.63|324.97|322.97|33
1727801470000|2024-10-01 16:51:10|325.08|323.08|325.5|323.5|325.5|323.5|324.95|322.95|30
1727801480000|2024-10-01 16:51:20|325.55|323.55|325.65|323.65|325.74|323.74|325.55|323.55|28
1727801490000|2024-10-01 16:51:30|325.67|323.67|325.69|323.69|325.84|323.84|325.41|323.41|23
1727801500000|2024-10-01 16:51:40|325.8|323.8|325.54|323.54|325.88|323.88|325.54|323.54|31
1727801510000|2024-10-01 16:51:50|325.41|323.41|325.04|323.04|325.41|323.41|325.04|323.04|26
1727801520000|2024-10-01 16:52:00|324.92|322.92|324.93|322.93|325.18|323.18|324.8|322.8|35
1727801530000|2024-10-01 16:52:10|324.92|322.92|325.05|323.05|325.16|323.16|324.85|322.85|34
1727801540000|2024-10-01 16:52:20|325.03|323.03|324.93|322.93|325.12|323.12|324.93|322.93|25
1727801550000|2024-10-01 16:52:30|325.01|323.01|324.34|322.34|325.01|323.01|324.34|322.34|29
1727801560000|2024-10-01 16:52:40|324.35|322.35|324.44|322.44|324.45|322.45|324.24|322.24|25
1727801570000|2024-10-01 16:52:50|324.45|322.45|324.65|322.65|324.73|322.73|324.45|322.45|28
1727801580000|2024-10-01 16:53:00|324.67|322.67|324.74|322.74|324.78|322.78|324.53|322.53|29
1727801590000|2024-10-01 16:53:10|324.75|322.75|324.93|322.93|324.94|322.94|324.66|322.66|27
1727801600000|2024-10-01 16:53:20|324.89|322.89|324.84|322.84|324.92|322.92|324.7|322.7|32
1727801610000|2024-10-01 16:53:30|324.82|322.82|324.9|322.9|324.95|322.95|324.76|322.76|26
1727801620000|2024-10-01 16:53:40|324.91|322.91|325.32|323.32|325.38|323.38|324.91|322.91|29
1727801630000|2024-10-01 16:53:50|325.27|323.27|324.77|322.77|325.27|323.27|324.74|322.74|32
1727801640000|2024-10-01 16:54:00|324.75|322.75|324.87|322.87|325.03|323.03|324.68|322.68|27
1727801650000|2024-10-01 16:54:10|324.88|322.88|325.23|323.23|325.27|323.27|324.88|322.88|21
1727801660000|2024-10-01 16:54:20|325.24|323.24|325.1|323.1|325.35|323.35|325.08|323.08|28
1727801670000|2024-10-01 16:54:30|325.16|323.16|325.25|323.25|325.25|323.25|325.08|323.08|24
1727801680000|2024-10-01 16:54:40|325.28|323.28|325.25|323.25|325.46|323.46|325.25|323.25|23
1727801690000|2024-10-01 16:54:50|325.21|323.21|325.24|323.24|325.26|323.26|325.08|323.08|23
1727801700000|2024-10-01 16:55:00|325.23|323.23|325.21|323.21|325.42|323.42|325.2|323.2|26
1727801710000|2024-10-01 16:55:10|325.25|323.25|324.67|322.67|325.25|323.25|324.66|322.66|23
1727801720000|2024-10-01 16:55:20|324.66|322.66|324.85|322.85|324.85|322.85|324.66|322.66|22
1727801730000|2024-10-01 16:55:30|324.84|322.84|324.79|322.79|324.86|322.86|324.66|322.66|28
1727801740000|2024-10-01 16:55:40|324.75|322.75|324.76|322.76|324.77|322.77|324.56|322.56|26
1727801750000|2024-10-01 16:55:50|324.77|322.77|324.53|322.53|324.83|322.83|324.53|322.53|23
1727801760000|2024-10-01 16:56:00|324.6|322.6|324.85|322.85|324.85|322.85|324.58|322.58|25
1727801770000|2024-10-01 16:56:10|324.87|322.87|325.22|323.22|325.24|323.24|324.86|322.86|27
1727801780000|2024-10-01 16:56:20|325.24|323.24|324.99|322.99|325.47|323.47|324.99|322.99|33
1727801790000|2024-10-01 16:56:30|324.98|322.98|326.13|324.13|326.32|324.32|324.98|322.98|30
1727801800000|2024-10-01 16:56:40|326.11|324.11|325.57|323.57|326.17|324.17|325.53|323.53|27
1727801810000|2024-10-01 16:56:50|325.55|323.55|325.94|323.94|325.96|323.96|325.55|323.55|29
1727801820000|2024-10-01 16:57:00|325.89|323.89|325.83|323.83|325.96|323.96|325.76|323.76|26
1727801830000|2024-10-01 16:57:10|325.85|323.85|326.3|324.3|326.33|324.33|325.85|323.85|34
1727801840000|2024-10-01 16:57:20|326.32|324.32|326.62|324.62|326.64|324.64|326.32|324.32|26
1727801850000|2024-10-01 16:57:30|326.64|324.64|326.72|324.72|326.76|324.76|326.54|324.54|26
1727801860000|2024-10-01 16:57:40|326.73|324.73|326.93|324.93|327.06|325.06|326.72|324.72|29
1727801870000|2024-10-01 16:57:50|326.94|324.94|327.19|325.19|327.24|325.24|326.91|324.91|24
1727801880000|2024-10-01 16:58:00|327.18|325.18|327.29|325.29|327.36|325.36|327.17|325.17|32
1727801890000|2024-10-01 16:58:10|327.31|325.31|326.59|324.59|327.34|325.34|326.59|324.59|29
1727801900000|2024-10-01 16:58:20|326.62|324.62|326.42|324.42|326.64|324.64|326.42|324.42|23
1727801910000|2024-10-01 16:58:30|326.43|324.43|326.7|324.7|326.7|324.7|326.42|324.42|30
1727801920000|2024-10-01 16:58:40|326.66|324.66|326.83|324.83|327.02|325.02|326.49|324.49|32
1727801930000|2024-10-01 16:58:50|326.85|324.85|325.52|323.52|327.2|325.2|325.52|323.52|29
1727801940000|2024-10-01 16:59:00|327.21|325.21|326.92|324.92|327.33|325.33|326.92|324.92|23
1727801950000|2024-10-01 16:59:10|326.91|324.91|326.97|324.97|327.01|325.01|326.74|324.74|21
1727801960000|2024-10-01 16:59:20|327.01|325.01|326.96|324.96|327.17|325.17|326.96|324.96|22
1727801970000|2024-10-01 16:59:30|326.95|324.95|326.76|324.76|326.95|324.95|326.75|324.75|14
1727801980000|2024-10-01 16:59:40|326.73|324.73|326.65|324.65|326.83|324.83|326.64|324.64|25
1727801990000|2024-10-01 16:59:50|326.64|324.64|326.74|324.74|326.74|324.74|326.56|324.56|22
1727802000000|2024-10-01 17:00:00|326.72|324.72|326.22|324.22|326.72|324.72|326.22|324.22|28
1727802010000|2024-10-01 17:00:10|326.23|324.23|326.02|324.02|326.25|324.25|326|324|24
1727802020000|2024-10-01 17:00:20|325.99|323.99|326.07|324.07|326.21|324.21|325.84|323.84|32
1727802030000|2024-10-01 17:00:30|326.05|324.05|326.21|324.21|326.27|324.27|325.95|323.95|31
1727802040000|2024-10-01 17:00:40|326.15|324.15|326.06|324.06|326.19|324.19|325.98|323.98|26
1727802050000|2024-10-01 17:00:50|326.09|324.09|326.2|324.2|326.26|324.26|326.03|324.03|23
1727802060000|2024-10-01 17:01:00|326.18|324.18|325.92|323.92|326.21|324.21|325.83|323.83|24
1727802070000|2024-10-01 17:01:10|325.89|323.89|325.79|323.79|325.89|323.89|325.52|323.52|27
1727802080000|2024-10-01 17:01:20|325.8|323.8|325.85|323.85|325.94|323.94|325.8|323.8|27
1727802090000|2024-10-01 17:01:30|325.84|323.84|325.98|323.98|326.01|324.01|325.59|323.59|28
1727802100000|2024-10-01 17:01:40|326.01|324.01|325.71|323.71|326.01|324.01|325.71|323.71|23
1727802110000|2024-10-01 17:01:50|325.74|323.74|325.55|323.55|325.76|323.76|325.52|323.52|19
1727802120000|2024-10-01 17:02:00|325.57|323.57|325.37|323.37|325.61|323.61|325.27|323.27|21
1727802130000|2024-10-01 17:02:10|325.38|323.38|325.32|323.32|325.41|323.41|325.32|323.32|21
1727802140000|2024-10-01 17:02:20|325.33|323.33|325.19|323.19|325.4|323.4|325.18|323.18|24
1727802150000|2024-10-01 17:02:30|325.21|323.21|324.81|322.81|325.27|323.27|324.81|322.81|31
1727802160000|2024-10-01 17:02:40|324.79|322.79|324.91|322.91|324.92|322.92|324.77|322.77|27
1727802170000|2024-10-01 17:02:50|324.93|322.93|324.92|322.92|324.94|322.94|324.92|322.92|6
1727802180000|2024-10-01 17:03:00|324.93|322.93|325.27|323.27|325.4|323.4|324.92|322.92|22
1727802190000|2024-10-01 17:03:10|325.3|323.3|325.1|323.1|325.32|323.32|324.89|322.89|31
1727802200000|2024-10-01 17:03:20|325.11|323.11|325.47|323.47|325.48|323.48|325.09|323.09|25
1727802210000|2024-10-01 17:03:30|325.46|323.46|325.14|323.14|325.46|323.46|325.08|323.08|26
1727802220000|2024-10-01 17:03:40|325.13|323.13|325.14|323.14|325.32|323.32|325.13|323.13|28
1727802230000|2024-10-01 17:03:50|325.15|323.15|325.27|323.27|325.28|323.28|325.15|323.15|17
1727802240000|2024-10-01 17:04:00|325.26|323.26|324.87|322.87|325.26|323.26|324.87|322.87|22
1727802250000|2024-10-01 17:04:10|324.9|322.9|325.05|323.05|325.25|323.25|324.9|322.9|30
1727802260000|2024-10-01 17:04:20|324.98|322.98|324.88|322.88|325.02|323.02|324.79|322.79|28
1727802270000|2024-10-01 17:04:30|324.89|322.89|324.61|322.61|324.93|322.93|324.61|322.61|23
1727802280000|2024-10-01 17:04:40|324.58|322.58|324.37|322.37|324.58|322.58|324.29|322.29|23
1727802290000|2024-10-01 17:04:50|324.41|322.41|324.58|322.58|324.61|322.61|324.41|322.41|25
1727802300000|2024-10-01 17:05:00|324.59|322.59|324.18|322.18|324.66|322.66|324.18|322.18|34
1727802310000|2024-10-01 17:05:10|324.15|322.15|324.25|322.25|324.25|322.25|324.12|322.12|16
1727802320000|2024-10-01 17:05:20|324.26|322.26|324.35|322.35|324.47|322.47|324.23|322.23|27
1727802330000|2024-10-01 17:05:30|324.36|322.36|324.12|322.12|324.39|322.39|324.12|322.12|15
1727802340000|2024-10-01 17:05:40|324.06|322.06|323.7|321.7|324.12|322.12|323.6|321.6|24
1727802350000|2024-10-01 17:05:50|323.71|321.71|323.76|321.76|324.04|322.04|323.71|321.71|24
1727802360000|2024-10-01 17:06:00|323.8|321.8|324.06|322.06|324.12|322.12|323.74|321.74|34
1727802370000|2024-10-01 17:06:10|324.05|322.05|323.98|321.98|324.15|322.15|323.91|321.91|27
1727802380000|2024-10-01 17:06:20|323.93|321.93|324.06|322.06|324.06|322.06|323.73|321.73|32
1727802390000|2024-10-01 17:06:30|324.05|322.05|323.93|321.93|324.13|322.13|323.93|321.93|34
1727802400000|2024-10-01 17:06:40|323.92|321.92|323.7|321.7|323.97|321.97|323.7|321.7|22
1727802410000|2024-10-01 17:06:50|323.68|321.68|323.55|321.55|323.68|321.68|323.54|321.54|16
1727802420000|2024-10-01 17:07:00|323.57|321.57|323.16|321.16|323.8|321.8|323.12|321.12|34
1727802430000|2024-10-01 17:07:10|323.19|321.19|323.39|321.39|323.5|321.5|323.19|321.19|26
1727802440000|2024-10-01 17:07:20|323.37|321.37|323.9|321.9|324|322|323.37|321.37|18
1727802450000|2024-10-01 17:07:30|323.87|321.87|323.8|321.8|323.93|321.93|323.8|321.8|21
1727802460000|2024-10-01 17:07:40|323.83|321.83|323.87|321.87|324.02|322.02|323.83|321.83|27
1727802470000|2024-10-01 17:07:50|323.84|321.84|323.84|321.84|323.88|321.88|323.8|321.8|15
1727802480000|2024-10-01 17:08:00|323.83|321.83|323.89|321.89|324|322|323.81|321.81|21
1727802490000|2024-10-01 17:08:10|323.88|321.88|323.93|321.93|324.22|322.22|323.88|321.88|34
1727802500000|2024-10-01 17:08:20|323.95|321.95|324.01|322.01|324.01|322.01|323.75|321.75|22
1727802510000|2024-10-01 17:08:30|324|322|323.89|321.89|324.02|322.02|323.89|321.89|25
1727802520000|2024-10-01 17:08:40|323.88|321.88|323.9|321.9|323.92|321.92|323.88|321.88|6
1727802530000|2024-10-01 17:08:50|323.92|321.92|324.13|322.13|324.23|322.23|323.91|321.91|14
1727802540000|2024-10-01 17:09:00|323.98|321.98|324.35|322.35|324.36|322.36|323.8|321.8|26
1727802550000|2024-10-01 17:09:10|324.34|322.34|324.05|322.05|324.34|322.34|323.99|321.99|29
1727802560000|2024-10-01 17:09:20|324.06|322.06|324.01|322.01|324.09|322.09|324.01|322.01|25
1727802570000|2024-10-01 17:09:30|323.96|321.96|323.74|321.74|323.96|321.96|323.62|321.62|18
1727802580000|2024-10-01 17:09:40|323.73|321.73|323.58|321.58|323.79|321.79|323.53|321.53|29
1727802590000|2024-10-01 17:09:50|323.6|321.6|323.8|321.8|323.81|321.81|323.6|321.6|24
1727802600000|2024-10-01 17:10:00|323.81|321.81|323.96|321.96|324.07|322.07|323.81|321.81|22
1727802610000|2024-10-01 17:10:10|324.01|322.01|323.88|321.88|324.01|322.01|323.55|321.55|22
1727802620000|2024-10-01 17:10:20|323.87|321.87|323.67|321.67|323.92|321.92|323.66|321.66|28
1727802630000|2024-10-01 17:10:30|323.66|321.66|323.23|321.23|323.66|321.66|323.14|321.14|27
1727802640000|2024-10-01 17:10:40|323.17|321.17|322.99|320.99|323.22|321.22|322.96|320.96|22
1727802650000|2024-10-01 17:10:50|323|321|322.66|320.66|323|321|322.64|320.64|20
1727802660000|2024-10-01 17:11:00|322.67|320.67|322.25|320.25|322.67|320.67|321.99|319.99|23
1727802670000|2024-10-01 17:11:10|322.26|320.26|322.09|320.09|322.32|320.32|322.06|320.06|28
1727802680000|2024-10-01 17:11:20|322.1|320.1|322.44|320.44|322.44|320.44|322.05|320.05|24
1727802690000|2024-10-01 17:11:30|322.49|320.49|322.81|320.81|322.82|320.82|322.49|320.49|29
1727802700000|2024-10-01 17:11:40|322.79|320.79|323.1|321.1|323.1|321.1|322.78|320.78|25
1727802710000|2024-10-01 17:11:50|323.12|321.12|322.76|320.76|323.12|321.12|322.76|320.76|30
1727802720000|2024-10-01 17:12:00|322.94|320.94|323.01|321.01|323.25|321.25|322.94|320.94|22
1727802730000|2024-10-01 17:12:10|323|321|323.13|321.13|323.15|321.15|323|321|15
1727802740000|2024-10-01 17:12:20|323.14|321.14|323.22|321.22|323.3|321.3|323.14|321.14|24
1727802750000|2024-10-01 17:12:30|323.21|321.21|323.37|321.37|323.59|321.59|323.21|321.21|25
1727802760000|2024-10-01 17:12:40|323.36|321.36|322.93|320.93|323.36|321.36|322.91|320.91|19
1727802770000|2024-10-01 17:12:50|322.94|320.94|322.72|320.72|322.94|320.94|322.71|320.71|24
1727802780000|2024-10-01 17:13:00|322.65|320.65|322.46|320.46|322.68|320.68|322.42|320.42|15
1727802790000|2024-10-01 17:13:10|322.39|320.39|322.18|320.18|322.39|320.39|322.18|320.18|24
1727802800000|2024-10-01 17:13:20|322.16|320.16|321.86|319.86|322.16|320.16|321.79|319.79|19
1727802810000|2024-10-01 17:13:30|321.78|319.78|321.63|319.63|321.8|319.8|321.63|319.63|16
1727802820000|2024-10-01 17:13:40|321.65|319.65|321.86|319.86|321.86|319.86|321.47|319.47|20
1727802830000|2024-10-01 17:13:50|321.87|319.87|321.85|319.85|321.87|319.87|321.73|319.73|30
1727802840000|2024-10-01 17:14:00|321.86|319.86|322.14|320.14|322.14|320.14|321.83|319.83|21
1727802850000|2024-10-01 17:14:10|322.11|320.11|322.03|320.03|322.12|320.12|321.97|319.97|26
1727802860000|2024-10-01 17:14:20|322.02|320.02|322.24|320.24|322.25|320.25|321.99|319.99|28
1727802870000|2024-10-01 17:14:30|322.18|320.18|322.26|320.26|322.26|320.26|322.04|320.04|24
1727802880000|2024-10-01 17:14:40|322.24|320.24|321.9|319.9|322.24|320.24|321.9|319.9|27
1727802890000|2024-10-01 17:14:50|321.89|319.89|322.07|320.07|322.07|320.07|321.89|319.89|18
1727802900000|2024-10-01 17:15:00|322.14|320.14|322.11|320.11|322.39|320.39|321.98|319.98|33
1727802910000|2024-10-01 17:15:10|322.07|320.07|321.8|319.8|322.12|320.12|321.8|319.8|30
1727802920000|2024-10-01 17:15:20|321.83|319.83|321.59|319.59|321.84|319.84|321.53|319.53|30
1727802930000|2024-10-01 17:15:30|321.6|319.6|321.41|319.41|321.6|319.6|321.32|319.32|24
1727802940000|2024-10-01 17:15:40|321.37|319.37|321.98|319.98|321.98|319.98|321.29|319.29|33
1727802950000|2024-10-01 17:15:50|321.97|319.97|321.98|319.98|322.26|320.26|321.93|319.93|29
1727802960000|2024-10-01 17:16:00|321.97|319.97|321.84|319.84|322.22|320.22|321.83|319.83|34
1727802970000|2024-10-01 17:16:10|321.83|319.83|321.95|319.95|322.19|320.19|321.83|319.83|24
1727802980000|2024-10-01 17:16:20|322.03|320.03|321.74|319.74|322.08|320.08|321.68|319.68|27
1727802990000|2024-10-01 17:16:30|321.79|319.79|321.64|319.64|321.86|319.86|321.57|319.57|30
1727803000000|2024-10-01 17:16:40|321.63|319.63|321.99|319.99|322.01|320.01|321.58|319.58|17
1727803010000|2024-10-01 17:16:50|321.98|319.98|322.12|320.12|322.18|320.18|321.98|319.98|14
1727803020000|2024-10-01 17:17:00|322.06|320.06|321.88|319.88|322.18|320.18|321.87|319.87|28
1727803030000|2024-10-01 17:17:10|321.89|319.89|321.81|319.81|322.13|320.13|321.77|319.77|31
1727803040000|2024-10-01 17:17:20|321.79|319.79|321.37|319.37|321.85|319.85|321.3|319.3|25
1727803050000|2024-10-01 17:17:30|321.43|319.43|321.06|319.06|321.43|319.43|320.91|318.91|31
1727803060000|2024-10-01 17:17:40|321.05|319.05|320.94|318.94|321.08|319.08|320.85|318.85|31
1727803070000|2024-10-01 17:17:50|320.86|318.86|320.2|318.2|320.89|318.89|320.2|318.2|27
1727803080000|2024-10-01 17:18:00|320.18|318.18|319.47|317.47|320.2|318.2|319.47|317.47|32
1727803090000|2024-10-01 17:18:10|319.4|317.4|319.23|317.23|319.64|317.64|319.23|317.23|26
1727803100000|2024-10-01 17:18:20|319.11|317.11|319.01|317.01|319.12|317.12|318.96|316.96|25
1727803110000|2024-10-01 17:18:30|319.04|317.04|318.68|316.68|319.15|317.15|318.65|316.65|27
1727803120000|2024-10-01 17:18:40|318.64|316.64|318.29|316.29|318.74|316.74|318.26|316.26|30
1727803130000|2024-10-01 17:18:50|318.36|316.36|317.5|315.5|318.39|316.39|317.33|315.33|28
1727803140000|2024-10-01 17:19:00|317.49|315.49|317.6|315.6|317.6|315.6|316.62|314.62|31
1727803150000|2024-10-01 17:19:10|317.66|315.66|317.97|315.97|318.11|316.11|317.56|315.56|23
1727803160000|2024-10-01 17:19:20|318.01|316.01|318.37|316.37|318.37|316.37|317.71|315.71|33
1727803170000|2024-10-01 17:19:30|318.39|316.39|317.92|315.92|318.39|316.39|317.55|315.55|27
1727803180000|2024-10-01 17:19:40|317.91|315.91|318.27|316.27|318.33|316.33|317.91|315.91|26
1727803190000|2024-10-01 17:19:50|318.3|316.3|317.85|315.85|318.35|316.35|317.85|315.85|23
1727803200000|2024-10-01 17:20:00|317.71|315.71|316.78|314.78|317.71|315.71|316.78|314.78|36
1727803210000|2024-10-01 17:20:10|316.72|314.72|315.68|313.68|316.75|314.75|315.61|313.61|34
1727803220000|2024-10-01 17:20:20|315.98|313.98|313.88|311.88|316.19|314.19|313.68|311.68|34
1727803230000|2024-10-01 17:20:30|314.05|312.05|314.96|312.96|314.96|312.96|314.05|312.05|35
1727803240000|2024-10-01 17:20:40|314.99|312.99|315.11|313.11|315.3|313.3|314.88|312.88|22
1727803250000|2024-10-01 17:20:50|315.13|313.13|315.09|313.09|315.4|313.4|315.06|313.06|30
1727803260000|2024-10-01 17:21:00|315.14|313.14|314.52|312.52|315.73|313.73|314.52|312.52|29
1727803270000|2024-10-01 17:21:10|314.27|312.27|314.12|312.12|314.51|312.51|313.02|311.02|36
1727803280000|2024-10-01 17:21:20|314.21|312.21|313.74|311.74|314.41|312.41|313.34|311.34|26
1727803290000|2024-10-01 17:21:30|313.66|311.66|314.31|312.31|314.38|312.38|313.39|311.39|28
1727803300000|2024-10-01 17:21:40|314.41|312.41|314.09|312.09|314.41|312.41|313.58|311.58|36
1727803310000|2024-10-01 17:21:50|314.12|312.12|313.79|311.79|314.2|312.2|313.61|311.61|32
1727803320000|2024-10-01 17:22:00|313.88|311.88|312.91|310.91|314.27|312.27|312.91|310.91|28
1727803330000|2024-10-01 17:22:10|312.76|310.76|312.64|310.64|312.97|310.97|311.83|309.83|34
1727803340000|2024-10-01 17:22:20|312.58|310.58|312.76|310.76|312.95|310.95|312.21|310.21|35
1727803350000|2024-10-01 17:22:30|312.74|310.74|312.28|310.28|312.79|310.79|312.12|310.12|27
1727803360000|2024-10-01 17:22:40|312.32|310.32|313.05|311.05|313.09|311.09|312.32|310.32|29
1727803370000|2024-10-01 17:22:50|313.02|311.02|312.5|310.5|313.06|311.06|312.43|310.43|26
1727803380000|2024-10-01 17:23:00|312.48|310.48|314.56|312.56|314.56|312.56|312.4|310.4|37
1727803390000|2024-10-01 17:23:10|314.57|312.57|315.47|313.47|315.74|313.74|314.57|312.57|30
1727803400000|2024-10-01 17:23:20|315.45|313.45|315.49|313.49|315.87|313.87|315.37|313.37|32
1727803410000|2024-10-01 17:23:30|315.54|313.54|316.33|314.33|316.34|314.34|315.41|313.41|31
1727803420000|2024-10-01 17:23:40|316.32|314.32|316.66|314.66|316.66|314.66|316.26|314.26|28
1727803430000|2024-10-01 17:23:50|316.68|314.68|316.81|314.81|316.81|314.81|316.48|314.48|31
1727803440000|2024-10-01 17:24:00|316.85|314.85|316.82|314.82|317|315|316.25|314.25|33
1727803450000|2024-10-01 17:24:10|316.9|314.9|316.98|314.98|317.09|315.09|316.69|314.69|25
1727803460000|2024-10-01 17:24:20|317.06|315.06|317.31|315.31|317.32|315.32|317.05|315.05|26
1727803470000|2024-10-01 17:24:30|317.32|315.32|317.18|315.18|317.39|315.39|316.87|314.87|32
1727803480000|2024-10-01 17:24:40|317.16|315.16|317|315|317.16|315.16|316.97|314.97|23
1727803490000|2024-10-01 17:24:50|316.99|314.99|317.33|315.33|317.33|315.33|316.99|314.99|24
1727803500000|2024-10-01 17:25:00|317.37|315.37|317.72|315.72|317.87|315.87|317.37|315.37|23
1727803510000|2024-10-01 17:25:10|317.78|315.78|318.19|316.19|318.35|316.35|317.68|315.68|32
1727803520000|2024-10-01 17:25:20|318.1|316.1|318.42|316.42|318.64|316.64|318.1|316.1|31
1727803530000|2024-10-01 17:25:30|318.4|316.4|317.78|315.78|318.47|316.47|317.72|315.72|26
1727803540000|2024-10-01 17:25:40|317.81|315.81|317.47|315.47|317.81|315.81|317.47|315.47|23
1727803550000|2024-10-01 17:25:50|317.45|315.45|317.16|315.16|317.5|315.5|317.16|315.16|31
1727803560000|2024-10-01 17:26:00|317.21|315.21|315.99|313.99|317.43|315.43|315.83|313.83|36
1727803570000|2024-10-01 17:26:10|315.84|313.84|316.55|314.55|316.55|314.55|315.21|313.21|33
1727803580000|2024-10-01 17:26:20|316.44|314.44|315.96|313.96|316.44|314.44|315.84|313.84|33
1727803590000|2024-10-01 17:26:30|315.93|313.93|315.78|313.78|316.08|314.08|315.63|313.63|29
1727803600000|2024-10-01 17:26:40|315.86|313.86|316.51|314.51|316.53|314.53|315.57|313.57|30
1727803610000|2024-10-01 17:26:50|316.46|314.46|316.31|314.31|316.46|314.46|316.16|314.16|27
1727803620000|2024-10-01 17:27:00|316.26|314.26|316.84|314.84|316.93|314.93|316.22|314.22|29
1727803630000|2024-10-01 17:27:10|316.88|314.88|317.6|315.6|317.6|315.6|316.78|314.78|33
1727803640000|2024-10-01 17:27:20|317.61|315.61|318.16|316.16|318.18|316.18|317.56|315.56|36
1727803650000|2024-10-01 17:27:30|318.1|316.1|318.01|316.01|318.52|316.52|317.96|315.96|30
1727803660000|2024-10-01 17:27:40|318.03|316.03|317.83|315.83|318.03|316.03|317.75|315.75|28
1727803670000|2024-10-01 17:27:50|317.81|315.81|317.82|315.82|317.87|315.87|317.66|315.66|25
1727803680000|2024-10-01 17:28:00|317.77|315.77|317.86|315.86|318.1|316.1|317.75|315.75|26
1727803690000|2024-10-01 17:28:10|317.85|315.85|317.68|315.68|317.85|315.85|317.66|315.66|30
1727803700000|2024-10-01 17:28:20|317.71|315.71|317.96|315.96|318.14|316.14|317.69|315.69|30
1727803710000|2024-10-01 17:28:30|317.98|315.98|317.77|315.77|318.07|316.07|317.74|315.74|29
1727803720000|2024-10-01 17:28:40|317.76|315.76|318.46|316.46|318.46|316.46|317.76|315.76|25
1727803730000|2024-10-01 17:28:50|318.6|316.6|318.67|316.67|318.78|316.78|318.57|316.57|26
1727803740000|2024-10-01 17:29:00|318.69|316.69|318.57|316.57|318.86|316.86|318.48|316.48|35
1727803750000|2024-10-01 17:29:10|318.53|316.53|317.97|315.97|318.58|316.58|317.92|315.92|28
1727803760000|2024-10-01 17:29:20|317.98|315.98|318.72|316.72|318.76|316.76|317.97|315.97|35
1727803770000|2024-10-01 17:29:30|318.73|316.73|318.57|316.57|318.75|316.75|318.54|316.54|20
1727803780000|2024-10-01 17:29:40|318.64|316.64|319.39|317.39|319.39|317.39|318.64|316.64|28
1727803790000|2024-10-01 17:29:50|319.43|317.43|319.27|317.27|319.54|317.54|319.27|317.27|30
1727803800000|2024-10-01 17:30:00|319.26|317.26|319.05|317.05|319.26|317.26|318.86|316.86|26
1727803810000|2024-10-01 17:30:10|319.08|317.08|319.12|317.12|319.2|317.2|319.02|317.02|28
1727803820000|2024-10-01 17:30:20|319.11|317.11|319.56|317.56|319.63|317.63|319|317|27
1727803830000|2024-10-01 17:30:30|319.53|317.53|319.92|317.92|319.97|317.97|319.53|317.53|19
1727803840000|2024-10-01 17:30:40|319.93|317.93|320.17|318.17|320.24|318.24|319.93|317.93|23
1727803850000|2024-10-01 17:30:50|320.12|318.12|319.92|317.92|320.12|318.12|319.81|317.81|27
1727803860000|2024-10-01 17:31:00|319.91|317.91|320.31|318.31|320.4|318.4|319.76|317.76|31
1727803870000|2024-10-01 17:31:10|320.32|318.32|320.73|318.73|320.84|318.84|320.32|318.32|34
1727803880000|2024-10-01 17:31:20|320.72|318.72|320.83|318.83|320.83|318.83|320.59|318.59|29
1727803890000|2024-10-01 17:31:30|320.82|318.82|321.14|319.14|321.22|319.22|320.82|318.82|31
1727803900000|2024-10-01 17:31:40|321.16|319.16|321.07|319.07|321.31|319.31|321.06|319.06|22
1727803910000|2024-10-01 17:31:50|320.96|318.96|320.89|318.89|320.96|318.96|320.69|318.69|32
1727803920000|2024-10-01 17:32:00|320.9|318.9|320.91|318.91|321.42|319.42|320.86|318.86|28
1727803930000|2024-10-01 17:32:10|320.82|318.82|321.58|319.58|321.62|319.62|320.74|318.74|28
1727803940000|2024-10-01 17:32:20|321.59|319.59|321.49|319.49|321.61|319.61|321.3|319.3|29
1727803950000|2024-10-01 17:32:30|321.37|319.37|321.64|319.64|321.69|319.69|321.37|319.37|26
1727803960000|2024-10-01 17:32:40|321.58|319.58|321.68|319.68|321.68|319.68|321.49|319.49|18
1727803970000|2024-10-01 17:32:50|321.63|319.63|321.59|319.59|321.68|319.68|321.58|319.58|14
1727803980000|2024-10-01 17:33:00|321.58|319.58|321|319|321.58|319.58|320.91|318.91|28
1727803990000|2024-10-01 17:33:10|320.95|318.95|320.94|318.94|321.09|319.09|320.89|318.89|35
1727804000000|2024-10-01 17:33:20|320.91|318.91|321.06|319.06|321.08|319.08|320.82|318.82|31
1727804010000|2024-10-01 17:33:30|321.07|319.07|321.42|319.42|321.56|319.56|321.07|319.07|23
1727804020000|2024-10-01 17:33:40|321.51|319.51|321.41|319.41|321.51|319.51|321.37|319.37|28
1727804030000|2024-10-01 17:33:50|321.39|319.39|321.13|319.13|321.4|319.4|321.06|319.06|24
1727804040000|2024-10-01 17:34:00|321.11|319.11|321.12|319.12|321.12|319.12|320.76|318.76|31
1727804050000|2024-10-01 17:34:10|321.05|319.05|321.02|319.02|321.32|319.32|320.8|318.8|30
1727804060000|2024-10-01 17:34:20|321.09|319.09|321.02|319.02|321.16|319.16|320.74|318.74|28
1727804070000|2024-10-01 17:34:30|321.13|319.13|321.31|319.31|321.31|319.31|321.13|319.13|20
1727804080000|2024-10-01 17:34:40|321.3|319.3|321.17|319.17|321.35|319.35|321.11|319.11|26
1727804090000|2024-10-01 17:34:50|321.16|319.16|321.11|319.11|321.24|319.24|321.11|319.11|19
1727804100000|2024-10-01 17:35:00|321.1|319.1|320.87|318.87|321.1|319.1|320.83|318.83|23
1727804110000|2024-10-01 17:35:10|320.86|318.86|320.7|318.7|320.86|318.86|320.7|318.7|26
1727804120000|2024-10-01 17:35:20|320.68|318.68|320.48|318.48|320.68|318.68|320.41|318.41|15
1727804130000|2024-10-01 17:35:30|320.53|318.53|320.63|318.63|320.83|318.83|320.53|318.53|26
1727804140000|2024-10-01 17:35:40|320.62|318.62|320.74|318.74|320.86|318.86|320.58|318.58|30
1727804150000|2024-10-01 17:35:50|320.76|318.76|320.8|318.8|320.91|318.91|320.71|318.71|22
1727804160000|2024-10-01 17:36:00|320.78|318.78|320.24|318.24|320.78|318.78|320.17|318.17|33
1727804170000|2024-10-01 17:36:10|320.13|318.13|319.15|317.15|320.13|318.13|319.15|317.15|30
1727804180000|2024-10-01 17:36:20|319.13|317.13|319.03|317.03|319.19|317.19|318.98|316.98|28
1727804190000|2024-10-01 17:36:30|319.02|317.02|318.59|316.59|319.09|317.09|318.58|316.58|28
1727804200000|2024-10-01 17:36:40|318.7|316.7|318.31|316.31|318.7|316.7|318.19|316.19|31
1727804210000|2024-10-01 17:36:50|318.32|316.32|318.98|316.98|318.98|316.98|318.16|316.16|32
1727804220000|2024-10-01 17:37:00|319.03|317.03|319.6|317.6|319.71|317.71|319.01|317.01|28
1727804230000|2024-10-01 17:37:10|319.57|317.57|319.96|317.96|320.05|318.05|319.5|317.5|28
1727804240000|2024-10-01 17:37:20|319.97|317.97|320.29|318.29|320.29|318.29|319.84|317.84|30
1727804250000|2024-10-01 17:37:30|320.35|318.35|320.16|318.16|320.4|318.4|319.95|317.95|28
1727804260000|2024-10-01 17:37:40|320.17|318.17|320.21|318.21|320.31|318.31|320.03|318.03|26
1727804270000|2024-10-01 17:37:50|320.18|318.18|319.76|317.76|320.18|318.18|319.75|317.75|29
1727804280000|2024-10-01 17:38:00|319.73|317.73|319.82|317.82|319.83|317.83|319.42|317.42|27
1727804290000|2024-10-01 17:38:10|319.83|317.83|319.62|317.62|320.01|318.01|319.54|317.54|33
1727804300000|2024-10-01 17:38:20|319.65|317.65|319.49|317.49|319.69|317.69|319.49|317.49|23
1727804310000|2024-10-01 17:38:30|319.52|317.52|319.87|317.87|319.87|317.87|319.5|317.5|23
1727804320000|2024-10-01 17:38:40|319.86|317.86|319.95|317.95|319.99|317.99|319.68|317.68|31
1727804330000|2024-10-01 17:38:50|319.91|317.91|319.73|317.73|319.91|317.91|319.69|317.69|25
1727804340000|2024-10-01 17:39:00|319.71|317.71|319.68|317.68|319.9|317.9|319.57|317.57|32
1727804350000|2024-10-01 17:39:10|319.69|317.69|318.95|316.95|319.78|317.78|318.92|316.92|35
1727804360000|2024-10-01 17:39:20|318.94|316.94|319|317|319.16|317.16|318.93|316.93|34
1727804370000|2024-10-01 17:39:30|318.94|316.94|319.15|317.15|319.18|317.18|318.78|316.78|29
1727804380000|2024-10-01 17:39:40|319.11|317.11|319.12|317.12|319.16|317.16|319.07|317.07|23
1727804390000|2024-10-01 17:39:50|319.11|317.11|319.09|317.09|319.14|317.14|319.01|317.01|22
1727804400000|2024-10-01 17:40:00|319.1|317.1|318.85|316.85|319.54|317.54|318.85|316.85|27
1727804410000|2024-10-01 17:40:10|318.83|316.83|319.37|317.37|319.43|317.43|318.74|316.74|28
1727804420000|2024-10-01 17:40:20|319.38|317.38|319.63|317.63|319.75|317.75|319.38|317.38|24
1727804430000|2024-10-01 17:40:30|319.59|317.59|319.54|317.54|319.66|317.66|319.34|317.34|32
1727804440000|2024-10-01 17:40:40|319.5|317.5|319.63|317.63|319.69|317.69|319.41|317.41|30
1727804450000|2024-10-01 17:40:50|319.71|317.71|319.7|317.7|319.88|317.88|319.64|317.64|28
1727804460000|2024-10-01 17:41:00|319.66|317.66|318.83|316.83|319.7|317.7|318.83|316.83|33
1727804470000|2024-10-01 17:41:10|318.87|316.87|318.84|316.84|318.87|316.87|318.66|316.66|32
1727804480000|2024-10-01 17:41:20|318.86|316.86|319.12|317.12|319.25|317.25|318.84|316.84|30
1727804490000|2024-10-01 17:41:30|319.11|317.11|319.62|317.62|319.66|317.66|319.06|317.06|29
1727804500000|2024-10-01 17:41:40|319.63|317.63|319.5|317.5|319.69|317.69|319.48|317.48|28
1727804510000|2024-10-01 17:41:50|319.48|317.48|319.31|317.31|319.49|317.49|319.3|317.3|23
1727804520000|2024-10-01 17:42:00|319.25|317.25|319.18|317.18|319.27|317.27|319.05|317.05|28
1727804530000|2024-10-01 17:42:10|319.17|317.17|318.95|316.95|319.19|317.19|318.64|316.64|32
1727804540000|2024-10-01 17:42:20|318.91|316.91|318.81|316.81|318.91|316.91|318.71|316.71|17
1727804550000|2024-10-01 17:42:30|318.91|316.91|319|317|319.12|317.12|318.83|316.83|25
1727804560000|2024-10-01 17:42:40|319.01|317.01|318.71|316.71|319.04|317.04|318.69|316.69|29
1727804570000|2024-10-01 17:42:50|318.7|316.7|318.87|316.87|319.04|317.04|318.7|316.7|24
1727804580000|2024-10-01 17:43:00|318.86|316.86|319.42|317.42|319.42|317.42|318.77|316.77|35
1727804590000|2024-10-01 17:43:10|319.43|317.43|319.58|317.58|319.67|317.67|319.43|317.43|19
1727804600000|2024-10-01 17:43:20|319.61|317.61|319.8|317.8|319.97|317.97|319.61|317.61|20
1727804610000|2024-10-01 17:43:30|319.84|317.84|320.09|318.09|320.1|318.1|319.82|317.82|24
1727804620000|2024-10-01 17:43:40|320.05|318.05|320.18|318.18|320.18|318.18|319.97|317.97|25
1727804630000|2024-10-01 17:43:50|320.2|318.2|320.15|318.15|320.2|318.2|320.13|318.13|13
1727804640000|2024-10-01 17:44:00|320.14|318.14|320.83|318.83|320.83|318.83|320.14|318.14|27
1727804650000|2024-10-01 17:44:10|320.76|318.76|320.95|318.95|320.96|318.96|320.75|318.75|25
1727804660000|2024-10-01 17:44:20|320.94|318.94|321.01|319.01|321.01|319.01|320.81|318.81|21
1727804670000|2024-10-01 17:44:30|321.07|319.07|321.63|319.63|321.63|319.63|321.07|319.07|25
1727804680000|2024-10-01 17:44:40|321.6|319.6|321.33|319.33|321.6|319.6|321.17|319.17|32
1727804690000|2024-10-01 17:44:50|321.37|319.37|321.43|319.43|321.49|319.49|321.37|319.37|22
1727804700000|2024-10-01 17:45:00|321.45|319.45|321.36|319.36|321.45|319.45|321.18|319.18|36
1727804710000|2024-10-01 17:45:10|321.32|319.32|321.93|319.93|321.96|319.96|321.16|319.16|27
1727804720000|2024-10-01 17:45:20|321.92|319.92|321.89|319.89|321.97|319.97|321.81|319.81|24
1727804730000|2024-10-01 17:45:30|321.88|319.88|322.76|320.76|322.76|320.76|321.88|319.88|24
1727804740000|2024-10-01 17:45:40|322.8|320.8|322.62|320.62|322.84|320.84|322.62|320.62|20
1727804750000|2024-10-01 17:45:50|322.35|320.35|322.22|320.22|322.35|320.35|322.05|320.05|26
1727804760000|2024-10-01 17:46:00|322.28|320.28|322.27|320.27|322.5|320.5|322.21|320.21|29
1727804770000|2024-10-01 17:46:10|322.35|320.35|321.63|319.63|322.42|320.42|321.63|319.63|35
1727804780000|2024-10-01 17:46:20|321.68|319.68|321.44|319.44|321.69|319.69|321.35|319.35|31
1727804790000|2024-10-01 17:46:30|321.48|319.48|321.32|319.32|321.59|319.59|321.32|319.32|24
1727804800000|2024-10-01 17:46:40|321.31|319.31|321.29|319.29|321.55|319.55|321.25|319.25|28
1727804810000|2024-10-01 17:46:50|321.32|319.32|321.29|319.29|321.42|319.42|321.23|319.23|31
1727804820000|2024-10-01 17:47:00|321.28|319.28|321.03|319.03|321.29|319.29|320.99|318.99|30
1727804830000|2024-10-01 17:47:10|321.04|319.04|321.09|319.09|321.21|319.21|321.04|319.04|25
1727804840000|2024-10-01 17:47:20|321.18|319.18|321.39|319.39|321.39|319.39|321.16|319.16|25
1727804850000|2024-10-01 17:47:30|321.4|319.4|321.83|319.83|321.95|319.95|321.39|319.39|26
1727804860000|2024-10-01 17:47:40|321.89|319.89|321.88|319.88|322.01|320.01|321.83|319.83|29
1727804870000|2024-10-01 17:47:50|321.89|319.89|322.02|320.02|322.02|320.02|321.82|319.82|27
1727804880000|2024-10-01 17:48:00|322.04|320.04|322.6|320.6|322.67|320.67|322.04|320.04|30
1727804890000|2024-10-01 17:48:10|322.63|320.63|322.51|320.51|322.76|320.76|322.4|320.4|32
1727804900000|2024-10-01 17:48:20|322.5|320.5|322.61|320.61|322.63|320.63|322.38|320.38|27
1727804910000|2024-10-01 17:48:30|322.6|320.6|322.61|320.61|322.64|320.64|322.46|320.46|31
1727804920000|2024-10-01 17:48:40|322.59|320.59|322.49|320.49|322.63|320.63|322.39|320.39|29
1727804930000|2024-10-01 17:48:50|322.48|320.48|322.41|320.41|322.48|320.48|322.36|320.36|22
1727804940000|2024-10-01 17:49:00|322.43|320.43|322.17|320.17|322.43|320.43|322.04|320.04|25
1727804950000|2024-10-01 17:49:10|322.22|320.22|322.04|320.04|322.3|320.3|322.04|320.04|23
1727804960000|2024-10-01 17:49:20|322.02|320.02|322.1|320.1|322.16|320.16|321.98|319.98|29
1727804970000|2024-10-01 17:49:30|322.08|320.08|321.9|319.9|322.08|320.08|321.9|319.9|22
1727804980000|2024-10-01 17:49:40|321.89|319.89|322.1|320.1|322.13|320.13|321.89|319.89|26
1727804990000|2024-10-01 17:49:50|322.09|320.09|322.67|320.67|322.67|320.67|322.07|320.07|23
1727805000000|2024-10-01 17:50:00|322.65|320.65|322.8|320.8|322.8|320.8|322.53|320.53|22
1727805010000|2024-10-01 17:50:10|322.81|320.81|322.88|320.88|323.02|321.02|322.75|320.75|25
1727805020000|2024-10-01 17:50:20|322.9|320.9|323.08|321.08|323.11|321.11|322.9|320.9|26
1727805030000|2024-10-01 17:50:30|323.09|321.09|323.08|321.08|323.18|321.18|323.01|321.01|23
1727805040000|2024-10-01 17:50:40|323.13|321.13|323.32|321.32|323.32|321.32|323.13|321.13|22
1727805050000|2024-10-01 17:50:50|323.3|321.3|323.15|321.15|323.3|321.3|323.15|321.15|16
1727805060000|2024-10-01 17:51:00|323.13|321.13|322.82|320.82|323.13|321.13|322.76|320.76|23
1727805070000|2024-10-01 17:51:10|322.83|320.83|323|321|323.07|321.07|322.82|320.82|25
1727805080000|2024-10-01 17:51:20|323.01|321.01|323.3|321.3|323.35|321.35|322.91|320.91|29
1727805090000|2024-10-01 17:51:30|323.27|321.27|323|321|323.27|321.27|322.86|320.86|29
1727805100000|2024-10-01 17:51:40|323.03|321.03|323.15|321.15|323.15|321.15|322.98|320.98|27
1727805110000|2024-10-01 17:51:50|323.17|321.17|323.49|321.49|323.63|321.63|323.17|321.17|32
1727805120000|2024-10-01 17:52:00|323.52|321.52|323.38|321.38|323.65|321.65|323.38|321.38|30
1727805130000|2024-10-01 17:52:10|323.37|321.37|323.34|321.34|323.52|321.52|323.3|321.3|30
1727805140000|2024-10-01 17:52:20|323.33|321.33|323.47|321.47|323.47|321.47|323.31|321.31|24
1727805150000|2024-10-01 17:52:30|323.46|321.46|323.6|321.6|323.64|321.64|323.45|321.45|15
1727805160000|2024-10-01 17:52:40|323.69|321.69|324.27|322.27|324.27|322.27|323.69|321.69|25
1727805170000|2024-10-01 17:52:50|324.28|322.28|324.17|322.17|324.28|322.28|323.87|321.87|20
1727805180000|2024-10-01 17:53:00|324.16|322.16|324.25|322.25|324.29|322.29|323.89|321.89|26
1727805190000|2024-10-01 17:53:10|324.24|322.24|324.05|322.05|324.24|322.24|324.05|322.05|21
1727805200000|2024-10-01 17:53:20|324.02|322.02|323.89|321.89|324.08|322.08|323.89|321.89|26
1727805210000|2024-10-01 17:53:30|323.88|321.88|323.99|321.99|324.01|322.01|323.78|321.78|30
1727805220000|2024-10-01 17:53:40|323.94|321.94|323.73|321.73|323.99|321.99|323.61|321.61|28
1727805230000|2024-10-01 17:53:50|323.67|321.67|323.59|321.59|323.81|321.81|323.59|321.59|22
1727805240000|2024-10-01 17:54:00|323.58|321.58|323.76|321.76|323.87|321.87|323.56|321.56|22
1727805250000|2024-10-01 17:54:10|323.73|321.73|323.54|321.54|323.85|321.85|323.54|321.54|27
1727805260000|2024-10-01 17:54:20|323.46|321.46|323.76|321.76|323.76|321.76|323.41|321.41|20
1727805270000|2024-10-01 17:54:30|323.81|321.81|324.21|322.21|324.21|322.21|323.8|321.8|20
1727805280000|2024-10-01 17:54:40|324.29|322.29|324.43|322.43|324.5|322.5|324.27|322.27|21
1727805290000|2024-10-01 17:54:50|324.47|322.47|324.53|322.53|324.53|322.53|324.47|322.47|12
1727805300000|2024-10-01 17:55:00|324.56|322.56|324.55|322.55|324.57|322.57|324.53|322.53|5
1727805310000|2024-10-01 17:55:10|324.74|322.74|325.14|323.14|325.14|323.14|324.74|322.74|29
1727805320000|2024-10-01 17:55:20|325.15|323.15|324.93|322.93|325.26|323.26|324.93|322.93|32
1727805330000|2024-10-01 17:55:30|324.94|322.94|324.73|322.73|325.04|323.04|324.73|322.73|22
1727805340000|2024-10-01 17:55:40|324.71|322.71|324.79|322.79|324.79|322.79|324.6|322.6|19
1727805350000|2024-10-01 17:55:50|324.76|322.76|324.79|322.79|324.8|322.8|324.72|322.72|9
1727805360000|2024-10-01 17:56:00|324.8|322.8|324.8|322.8|324.8|322.8|324.8|322.8|1
1727805370000|2024-10-01 17:56:10|324.82|322.82|324.8|322.8|324.84|322.84|324.8|322.8|6
1727805390000|2024-10-01 17:56:30|324.95|322.95|325.12|323.12|325.18|323.18|324.95|322.95|23
1727805400000|2024-10-01 17:56:40|325.15|323.15|325.14|323.14|325.3|323.3|325.12|323.12|21
1727805410000|2024-10-01 17:56:50|325.11|323.11|325.14|323.14|325.16|323.16|325.1|323.1|20
1727805420000|2024-10-01 17:57:00|325.12|323.12|325.03|323.03|325.12|323.12|324.96|322.96|18
1727805430000|2024-10-01 17:57:10|325.02|323.02|325.4|323.4|325.49|323.49|325.02|323.02|24
1727805440000|2024-10-01 17:57:20|325.42|323.42|325.3|323.3|325.59|323.59|325.29|323.29|23
1727805450000|2024-10-01 17:57:30|325.29|323.29|325.29|323.29|325.32|323.32|325.29|323.29|10
1727805460000|2024-10-01 17:57:40|325.28|323.28|325.35|323.35|325.35|323.35|325.28|323.28|10
1727805470000|2024-10-01 17:57:50|325.32|323.32|325.34|323.34|325.35|323.35|325.29|323.29|18
1727805480000|2024-10-01 17:58:00|325.32|323.32|325.47|323.47|325.65|323.65|325.32|323.32|20
1727805490000|2024-10-01 17:58:10|325.45|323.45|325.36|323.36|325.49|323.49|325.35|323.35|15
1727805500000|2024-10-01 17:58:20|325.34|323.34|325.06|323.06|325.34|323.34|325.05|323.05|18
1727805510000|2024-10-01 17:58:30|325.07|323.07|325.06|323.06|325.11|323.11|324.98|322.98|26
1727805520000|2024-10-01 17:58:40|325.07|323.07|325.09|323.09|325.3|323.3|325.07|323.07|28
1727805530000|2024-10-01 17:58:50|325.1|323.1|324.97|322.97|325.14|323.14|324.95|322.95|20
1727805540000|2024-10-01 17:59:00|324.96|322.96|324.84|322.84|324.96|322.96|324.77|322.77|26
1727805550000|2024-10-01 17:59:10|324.82|322.82|324.72|322.72|324.82|322.82|324.65|322.65|23
1727805560000|2024-10-01 17:59:20|324.73|322.73|324.67|322.67|324.95|322.95|324.66|322.66|21
1727805570000|2024-10-01 17:59:30|324.65|322.65|324.7|322.7|324.8|322.8|324.65|322.65|25
1727805580000|2024-10-01 17:59:40|324.69|322.69|324.4|322.4|324.69|322.69|324.38|322.38|28
1727805590000|2024-10-01 17:59:50|324.39|322.39|324.33|322.33|324.41|322.41|324.29|322.29|21
1727805600000|2024-10-01 18:00:00|324.31|322.31|323.89|321.89|324.31|322.31|323.76|321.76|26
1727805610000|2024-10-01 18:00:10|323.88|321.88|323.74|321.74|324.01|322.01|323.67|321.67|30
1727805620000|2024-10-01 18:00:20|323.71|321.71|324.11|322.11|324.13|322.13|323.66|321.66|29
1727805630000|2024-10-01 18:00:30|324.12|322.12|323.91|321.91|324.18|322.18|323.83|321.83|22
1727805640000|2024-10-01 18:00:40|323.86|321.86|324.55|322.55|324.58|322.58|323.85|321.85|32
1727805650000|2024-10-01 18:00:50|324.54|322.54|324.3|322.3|324.56|322.56|324.29|322.29|26
1727805660000|2024-10-01 18:01:00|324.34|322.34|324.55|322.55|324.56|322.56|324.33|322.33|24
1727805670000|2024-10-01 18:01:10|324.59|322.59|324.45|322.45|324.66|322.66|324.35|322.35|30
1727805680000|2024-10-01 18:01:20|324.46|322.46|324.42|322.42|324.59|322.59|324.42|322.42|20
1727805690000|2024-10-01 18:01:30|324.43|322.43|324.33|322.33|324.43|322.43|324.33|322.33|15
1727805700000|2024-10-01 18:01:40|324.36|322.36|324.01|322.01|324.36|322.36|324|322|20
1727805710000|2024-10-01 18:01:50|324.05|322.05|323.65|321.65|324.05|322.05|323.65|321.65|25
1727805720000|2024-10-01 18:02:00|323.64|321.64|323.68|321.68|323.73|321.73|323.46|321.46|26
1727805730000|2024-10-01 18:02:10|323.64|321.64|324.13|322.13|324.14|322.14|323.64|321.64|28
1727805740000|2024-10-01 18:02:20|324.14|322.14|324.7|322.7|324.7|322.7|324.14|322.14|17
1727805750000|2024-10-01 18:02:30|324.71|322.71|324.6|322.6|324.71|322.71|324.55|322.55|21
1727805760000|2024-10-01 18:02:40|324.61|322.61|324.45|322.45|324.65|322.65|324.45|322.45|22
1727805770000|2024-10-01 18:02:50|324.44|322.44|324.29|322.29|324.44|322.44|324.12|322.12|20
1727805780000|2024-10-01 18:03:00|324.3|322.3|324.11|322.11|324.31|322.31|324.07|322.07|25
1727805790000|2024-10-01 18:03:10|324.12|322.12|324.47|322.47|324.47|322.47|324.12|322.12|16
1727805800000|2024-10-01 18:03:20|324.49|322.49|324.54|322.54|324.61|322.61|324.47|322.47|18
1727805810000|2024-10-01 18:03:30|324.55|322.55|324.57|322.57|324.69|322.69|324.5|322.5|22
1727805820000|2024-10-01 18:03:40|324.6|322.6|324.65|322.65|324.73|322.73|324.6|322.6|21
1727805830000|2024-10-01 18:03:50|324.63|322.63|324.76|322.76|324.93|322.93|324.63|322.63|23
1727805840000|2024-10-01 18:04:00|324.81|322.81|324.53|322.53|324.91|322.91|324.52|322.52|26
1727805850000|2024-10-01 18:04:10|324.52|322.52|324.55|322.55|324.61|322.61|324.44|322.44|24
1727805860000|2024-10-01 18:04:20|324.58|322.58|325.06|323.06|325.06|323.06|324.58|322.58|27
1727805870000|2024-10-01 18:04:30|325.07|323.07|325.13|323.13|325.19|323.19|325.07|323.07|26
1727805880000|2024-10-01 18:04:40|325.12|323.12|325.1|323.1|325.24|323.24|325.09|323.09|20
1727805890000|2024-10-01 18:04:50|325.12|323.12|325.06|323.06|325.16|323.16|325.06|323.06|14
1727805900000|2024-10-01 18:05:00|325.03|323.03|324.88|322.88|325.11|323.11|324.78|322.78|30
1727805910000|2024-10-01 18:05:10|324.87|322.87|324.81|322.81|324.92|322.92|324.8|322.8|25
1727805920000|2024-10-01 18:05:20|324.8|322.8|324.75|322.75|324.82|322.82|324.71|322.71|24
1727805930000|2024-10-01 18:05:30|324.74|322.74|324.88|322.88|324.93|322.93|324.74|322.74|18
1727805940000|2024-10-01 18:05:40|324.87|322.87|324.88|322.88|324.94|322.94|324.86|322.86|22
1727805950000|2024-10-01 18:05:50|324.97|322.97|324.91|322.91|325.04|323.04|324.91|322.91|23
1727805960000|2024-10-01 18:06:00|324.94|322.94|325.18|323.18|325.25|323.25|324.94|322.94|29
1727805970000|2024-10-01 18:06:10|325.19|323.19|324.76|322.76|325.21|323.21|324.75|322.75|23
1727805980000|2024-10-01 18:06:20|324.81|322.81|324.6|322.6|324.81|322.81|324.6|322.6|21
1727805990000|2024-10-01 18:06:30|324.5|322.5|324.29|322.29|324.67|322.67|324.29|322.29|23
1727806000000|2024-10-01 18:06:40|324.28|322.28|324.27|322.27|324.36|322.36|324.27|322.27|20
1727806010000|2024-10-01 18:06:50|324.25|322.25|324.3|322.3|324.33|322.33|324.24|322.24|18
1727806020000|2024-10-01 18:07:00|324.26|322.26|324.55|322.55|324.66|322.66|324.19|322.19|30
1727806030000|2024-10-01 18:07:10|324.57|322.57|324.55|322.55|324.58|322.58|324.53|322.53|10
1727806040000|2024-10-01 18:07:20|324.48|322.48|324.51|322.51|324.58|322.58|324.48|322.48|15
1727806050000|2024-10-01 18:07:30|324.55|322.55|324.43|322.43|324.56|322.56|324.43|322.43|17
1727806060000|2024-10-01 18:07:40|324.46|322.46|324.48|322.48|324.48|322.48|324.41|322.41|13
1727806070000|2024-10-01 18:07:50|324.47|322.47|324.39|322.39|324.53|322.53|324.39|322.39|18
1727806080000|2024-10-01 18:08:00|324.38|322.38|324.16|322.16|324.4|322.4|324.14|322.14|19
1727806090000|2024-10-01 18:08:10|324.14|322.14|324.05|322.05|324.16|322.16|324.05|322.05|22
1727806100000|2024-10-01 18:08:20|324.06|322.06|324.28|322.28|324.29|322.29|324.06|322.06|26
1727806110000|2024-10-01 18:08:30|324.29|322.29|324.34|322.34|324.38|322.38|324.14|322.14|24
1727806120000|2024-10-01 18:08:40|324.31|322.31|324.33|322.33|324.42|322.42|324.29|322.29|22
1727806130000|2024-10-01 18:08:50|324.34|322.34|324.75|322.75|324.76|322.76|324.34|322.34|22
1727806140000|2024-10-01 18:09:00|324.74|322.74|324.75|322.75|324.87|322.87|324.66|322.66|22
1727806150000|2024-10-01 18:09:10|324.76|322.76|325.49|323.49|325.49|323.49|324.76|322.76|27
1727806160000|2024-10-01 18:09:20|325.41|323.41|325.41|323.41|325.5|323.5|325.33|323.33|23
1727806170000|2024-10-01 18:09:30|325.4|323.4|325.45|323.45|325.45|323.45|325.34|323.34|18
1727806180000|2024-10-01 18:09:40|325.44|323.44|325.44|323.44|325.5|323.5|325.42|323.42|18
1727806190000|2024-10-01 18:09:50|325.45|323.45|325.46|323.46|325.47|323.47|325.43|323.43|17
1727806200000|2024-10-01 18:10:00|325.52|323.52|325.36|323.36|325.53|323.53|325.33|323.33|23
1727806210000|2024-10-01 18:10:10|325.33|323.33|325.27|323.27|325.33|323.33|325.2|323.2|23
1727806220000|2024-10-01 18:10:20|325.28|323.28|325.34|323.34|325.35|323.35|325.21|323.21|20
1727806230000|2024-10-01 18:10:30|325.37|323.37|325.64|323.64|325.69|323.69|325.37|323.37|20
1727806240000|2024-10-01 18:10:40|325.65|323.65|325.68|323.68|325.74|323.74|325.64|323.64|16
1727806250000|2024-10-01 18:10:50|325.67|323.67|325.75|323.75|325.75|323.75|325.66|323.66|14
1727806260000|2024-10-01 18:11:00|325.73|323.73|325.65|323.65|325.75|323.75|325.65|323.65|12
1727806270000|2024-10-01 18:11:10|325.67|323.67|325.75|323.75|325.75|323.75|325.62|323.62|14
1727806280000|2024-10-01 18:11:20|325.76|323.76|325.78|323.78|325.78|323.78|325.75|323.75|4
1727806290000|2024-10-01 18:11:30|325.77|323.77|326.14|324.14|326.16|324.16|325.75|323.75|12
1727806300000|2024-10-01 18:11:40|326.15|324.15|326.13|324.13|326.15|324.15|326.05|324.05|26
1727806310000|2024-10-01 18:11:50|326.11|324.11|326.36|324.36|326.36|324.36|326.08|324.08|22
1727806320000|2024-10-01 18:12:00|326.29|324.29|326.1|324.1|326.32|324.32|326.03|324.03|18
1727806330000|2024-10-01 18:12:10|326.09|324.09|326.09|324.09|326.1|324.1|326.04|324.04|15
1727806340000|2024-10-01 18:12:20|326.1|324.1|325.81|323.81|326.1|324.1|325.81|323.81|15
1727806350000|2024-10-01 18:12:30|325.78|323.78|325.91|323.91|325.96|323.96|325.74|323.74|24
1727806360000|2024-10-01 18:12:40|325.92|323.92|326.06|324.06|326.08|324.08|325.92|323.92|17
1727806370000|2024-10-01 18:12:50|326.08|324.08|325.97|323.97|326.16|324.16|325.97|323.97|18
1727806380000|2024-10-01 18:13:00|325.96|323.96|325.81|323.81|325.96|323.96|325.78|323.78|21
1727806390000|2024-10-01 18:13:10|325.8|323.8|325.62|323.62|325.88|323.88|325.62|323.62|24
1727806400000|2024-10-01 18:13:20|325.61|323.61|325.41|323.41|325.65|323.65|325.37|323.37|13
1727806410000|2024-10-01 18:13:30|325.4|323.4|325.31|323.31|325.4|323.4|325.31|323.31|12
1727806420000|2024-10-01 18:13:40|325.32|323.32|325.25|323.25|325.32|323.32|325.25|323.25|12
1727806430000|2024-10-01 18:13:50|325.19|323.19|325.23|323.23|325.33|323.33|325.19|323.19|23
1727806440000|2024-10-01 18:14:00|325.24|323.24|325.42|323.42|325.44|323.44|325.19|323.19|17
1727806450000|2024-10-01 18:14:10|325.43|323.43|325.26|323.26|325.43|323.43|325.23|323.23|12
1727806460000|2024-10-01 18:14:20|325.21|323.21|325.25|323.25|325.28|323.28|325.13|323.13|21
1727806470000|2024-10-01 18:14:30|325.26|323.26|325.29|323.29|325.3|323.3|325.22|323.22|13
1727806480000|2024-10-01 18:14:40|325.3|323.3|325.4|323.4|325.41|323.41|325.28|323.28|20
1727806490000|2024-10-01 18:14:50|325.39|323.39|325.39|323.39|325.42|323.42|325.39|323.39|13
1727806500000|2024-10-01 18:15:00|325.34|323.34|325.05|323.05|325.34|323.34|324.98|322.98|23
1727806510000|2024-10-01 18:15:10|325.07|323.07|325.25|323.25|325.29|323.29|325.07|323.07|17
1727806520000|2024-10-01 18:15:20|325.24|323.24|325.48|323.48|325.49|323.49|325.24|323.24|10
1727806530000|2024-10-01 18:15:30|325.47|323.47|325.41|323.41|325.52|323.52|325.35|323.35|20
1727806540000|2024-10-01 18:15:40|325.42|323.42|325.24|323.24|325.44|323.44|325.24|323.24|12
1727806550000|2024-10-01 18:15:50|325.27|323.27|324.97|322.97|325.27|323.27|324.93|322.93|19
1727806560000|2024-10-01 18:16:00|325|323|325.18|323.18|325.18|323.18|325|323|18
1727806570000|2024-10-01 18:16:10|325.25|323.25|325.33|323.33|325.35|323.35|325.25|323.25|8
1727806580000|2024-10-01 18:16:20|325.32|323.32|325.18|323.18|325.33|323.33|325.18|323.18|11
1727806590000|2024-10-01 18:16:30|325.24|323.24|324.98|322.98|325.24|323.24|324.98|322.98|20
1727806600000|2024-10-01 18:16:40|324.97|322.97|324.84|322.84|325.01|323.01|324.84|322.84|22
1727806610000|2024-10-01 18:16:50|324.83|322.83|324.88|322.88|324.9|322.9|324.78|322.78|23
1727806620000|2024-10-01 18:17:00|324.89|322.89|324.92|322.92|325.06|323.06|324.88|322.88|28
1727806630000|2024-10-01 18:17:10|324.9|322.9|324.85|322.85|324.91|322.91|324.83|322.83|17
1727806640000|2024-10-01 18:17:20|324.84|322.84|324.6|322.6|324.9|322.9|324.6|322.6|21
1727806650000|2024-10-01 18:17:30|324.61|322.61|324.7|322.7|324.82|322.82|324.61|322.61|26
1727806660000|2024-10-01 18:17:40|324.64|322.64|324.52|322.52|324.64|322.64|324.37|322.37|19
1727806670000|2024-10-01 18:17:50|324.54|322.54|324.61|322.61|324.67|322.67|324.53|322.53|13
1727806680000|2024-10-01 18:18:00|324.62|322.62|324.54|322.54|324.62|322.62|324.44|322.44|19
1727806690000|2024-10-01 18:18:10|324.51|322.51|324.42|322.42|324.51|322.51|324.35|322.35|17
1727806700000|2024-10-01 18:18:20|324.43|322.43|324.31|322.31|324.43|322.43|324.31|322.31|17
1727806710000|2024-10-01 18:18:30|324.38|322.38|324.4|322.4|324.56|322.56|324.36|322.36|22
1727806720000|2024-10-01 18:18:40|324.41|322.41|324.39|322.39|324.43|322.43|324.33|322.33|23
1727806730000|2024-10-01 18:18:50|324.38|322.38|324.51|322.51|324.51|322.51|324.3|322.3|23
1727806740000|2024-10-01 18:19:00|324.5|322.5|324.45|322.45|324.57|322.57|324.43|322.43|21
1727806750000|2024-10-01 18:19:10|324.48|322.48|324.67|322.67|324.67|322.67|324.48|322.48|16
1727806760000|2024-10-01 18:19:20|324.71|322.71|324.83|322.83|324.9|322.9|324.71|322.71|22
1727806770000|2024-10-01 18:19:30|324.82|322.82|324.66|322.66|324.82|322.82|324.61|322.61|18
1727806780000|2024-10-01 18:19:40|324.68|322.68|324.83|322.83|324.86|322.86|324.68|322.68|16
1727806790000|2024-10-01 18:19:50|324.84|322.84|324.73|322.73|324.84|322.84|324.73|322.73|10
1727806800000|2024-10-01 18:20:00|324.76|322.76|324.41|322.41|324.81|322.81|324.41|322.41|21
1727806810000|2024-10-01 18:20:10|324.4|322.4|324.24|322.24|324.43|322.43|324.24|322.24|19
1727806820000|2024-10-01 18:20:20|324.25|322.25|324.03|322.03|324.25|322.25|324.03|322.03|18
1727806830000|2024-10-01 18:20:30|323.97|321.97|324.12|322.12|324.14|322.14|323.97|321.97|20
1727806840000|2024-10-01 18:20:40|324.14|322.14|324.39|322.39|324.41|322.41|324.14|322.14|13
1727806850000|2024-10-01 18:20:50|324.38|322.38|324.38|322.38|324.41|322.41|324.37|322.37|9
1727806860000|2024-10-01 18:21:00|324.37|322.37|324.55|322.55|324.57|322.57|324.35|322.35|16
1727806870000|2024-10-01 18:21:10|324.54|322.54|324.76|322.76|324.86|322.86|324.51|322.51|23
1727806880000|2024-10-01 18:21:20|324.78|322.78|324.59|322.59|324.78|322.78|324.59|322.59|10
1727806890000|2024-10-01 18:21:30|324.65|322.65|324.73|322.73|324.73|322.73|324.65|322.65|8
1727806900000|2024-10-01 18:21:40|324.72|322.72|324.99|322.99|325.08|323.08|324.72|322.72|18
1727806910000|2024-10-01 18:21:50|324.98|322.98|325.01|323.01|325.03|323.03|324.98|322.98|10
1727806920000|2024-10-01 18:22:00|325|323|324.88|322.88|325.03|323.03|324.84|322.84|12
1727806930000|2024-10-01 18:22:10|324.92|322.92|324.92|322.92|324.97|322.97|324.92|322.92|15
1727806940000|2024-10-01 18:22:20|324.87|322.87|324.92|322.92|324.92|322.92|324.87|322.87|4
1727806950000|2024-10-01 18:22:30|324.88|322.88|324.81|322.81|324.88|322.88|324.7|322.7|14
1727806960000|2024-10-01 18:22:40|324.82|322.82|324.53|322.53|324.85|322.85|324.52|322.52|20
1727806970000|2024-10-01 18:22:50|324.52|322.52|324.52|322.52|324.52|322.52|324.5|322.5|8
1727806980000|2024-10-01 18:23:00|324.47|322.47|324.42|322.42|324.5|322.5|324.36|322.36|15
1727806990000|2024-10-01 18:23:10|324.4|322.4|324.47|322.47|324.47|322.47|324.38|322.38|19
1727807000000|2024-10-01 18:23:20|324.5|322.5|324.31|322.31|324.5|322.5|324.28|322.28|20
1727807010000|2024-10-01 18:23:30|324.3|322.3|324.32|322.32|324.33|322.33|324.19|322.19|25
1727807020000|2024-10-01 18:23:40|324.31|322.31|324.43|322.43|324.54|322.54|324.3|322.3|18
1727807030000|2024-10-01 18:23:50|324.44|322.44|324.29|322.29|324.44|322.44|324.25|322.25|14
1727807040000|2024-10-01 18:24:00|324.25|322.25|324.52|322.52|324.52|322.52|324.22|322.22|15
1727807050000|2024-10-01 18:24:10|324.54|322.54|324.56|322.56|324.56|322.56|324.53|322.53|8
1727807060000|2024-10-01 18:24:20|324.54|322.54|324.42|322.42|324.57|322.57|324.42|322.42|20
1727807070000|2024-10-01 18:24:30|324.41|322.41|324.45|322.45|324.5|322.5|324.41|322.41|19
1727807080000|2024-10-01 18:24:40|324.44|322.44|324.48|322.48|324.48|322.48|324.4|322.4|22
1727807090000|2024-10-01 18:24:50|324.5|322.5|324.45|322.45|324.52|322.52|324.45|322.45|19
1727807100000|2024-10-01 18:25:00|324.43|322.43|324.28|322.28|324.45|322.45|324.18|322.18|17
1727807110000|2024-10-01 18:25:10|324.33|322.33|324.19|322.19|324.35|322.35|324.19|322.19|14
1727807120000|2024-10-01 18:25:20|324.18|322.18|324.46|322.46|324.46|322.46|324.17|322.17|16
1727807130000|2024-10-01 18:25:30|324.45|322.45|324.46|322.46|324.51|322.51|324.43|322.43|15
1727807140000|2024-10-01 18:25:40|324.5|322.5|324.64|322.64|324.65|322.65|324.5|322.5|16
1727807150000|2024-10-01 18:25:50|324.63|322.63|324.63|322.63|324.67|322.67|324.62|322.62|8
1727807160000|2024-10-01 18:26:00|324.62|322.62|324.61|322.61|324.67|322.67|324.49|322.49|20
1727807170000|2024-10-01 18:26:10|324.62|322.62|324.95|322.95|324.96|322.96|324.62|322.62|16
1727807180000|2024-10-01 18:26:20|324.96|322.96|325.05|323.05|325.07|323.07|324.96|322.96|18
1727807190000|2024-10-01 18:26:30|325.01|323.01|325.05|323.05|325.05|323.05|324.96|322.96|13
1727807200000|2024-10-01 18:26:40|325.03|323.03|325.01|323.01|325.05|323.05|324.99|322.99|9
1727807210000|2024-10-01 18:26:50|325.05|323.05|325.03|323.03|325.17|323.17|325.03|323.03|14
1727807220000|2024-10-01 18:27:00|325.02|323.02|324.67|322.67|325.05|323.05|324.62|322.62|18
1727807230000|2024-10-01 18:27:10|324.65|322.65|324.6|322.6|324.65|322.65|324.6|322.6|12
1727807240000|2024-10-01 18:27:20|324.67|322.67|324.7|322.7|324.75|322.75|324.63|322.63|19
1727807250000|2024-10-01 18:27:30|324.71|322.71|324.73|322.73|324.76|322.76|324.66|322.66|21
1727807260000|2024-10-01 18:27:40|324.75|322.75|324.73|322.73|324.78|322.78|324.73|322.73|7
1727807270000|2024-10-01 18:27:50|324.74|322.74|324.62|322.62|324.75|322.75|324.6|322.6|15
1727807280000|2024-10-01 18:28:00|324.6|322.6|324.62|322.62|324.67|322.67|324.57|322.57|26
1727807290000|2024-10-01 18:28:10|324.63|322.63|324.62|322.62|324.7|322.7|324.61|322.61|14
1727807300000|2024-10-01 18:28:20|324.59|322.59|324.67|322.67|324.68|322.68|324.58|322.58|16
1727807310000|2024-10-01 18:28:30|324.66|322.66|325.19|323.19|325.19|323.19|324.66|322.66|25
1727807320000|2024-10-01 18:28:40|325.2|323.2|325.38|323.38|325.38|323.38|325.18|323.18|9
1727807340000|2024-10-01 18:29:00|325.39|323.39|325.75|323.75|325.75|323.75|325.39|323.39|12
1727807350000|2024-10-01 18:29:10|325.79|323.79|325.98|323.98|325.98|323.98|325.79|323.79|11
1727807360000|2024-10-01 18:29:20|325.97|323.97|325.99|323.99|326|324|325.97|323.97|13
1727807370000|2024-10-01 18:29:30|325.98|323.98|326.02|324.02|326.02|324.02|325.98|323.98|6
1727807380000|2024-10-01 18:29:40|326.01|324.01|326.03|324.03|326.21|324.21|326.01|324.01|17
1727807390000|2024-10-01 18:29:50|326|324|326.02|324.02|326.05|324.05|325.99|323.99|7
1727807400000|2024-10-01 18:30:00|326.03|324.03|325.87|323.87|326.03|324.03|325.67|323.67|21
1727807410000|2024-10-01 18:30:10|325.85|323.85|326.06|324.06|326.08|324.08|325.84|323.84|19
1727807420000|2024-10-01 18:30:20|326.08|324.08|326.13|324.13|326.18|324.18|325.99|323.99|18
1727807430000|2024-10-01 18:30:30|326.14|324.14|325.91|323.91|326.15|324.15|325.91|323.91|26
1727807440000|2024-10-01 18:30:40|325.9|323.9|326.06|324.06|326.07|324.07|325.9|323.9|26
1727807450000|2024-10-01 18:30:50|326.08|324.08|326.03|324.03|326.24|324.24|326.03|324.03|19
1727807460000|2024-10-01 18:31:00|326.02|324.02|326.13|324.13|326.2|324.2|326|324|19
1727807470000|2024-10-01 18:31:10|326.11|324.11|326.03|324.03|326.14|324.14|326.02|324.02|22
1727807480000|2024-10-01 18:31:20|326.02|324.02|325.91|323.91|326.02|324.02|325.87|323.87|16
1727807490000|2024-10-01 18:31:30|325.9|323.9|326.13|324.13|326.18|324.18|325.86|323.86|21
1727807500000|2024-10-01 18:31:40|326.1|324.1|326.19|324.19|326.19|324.19|326.1|324.1|10
1727807510000|2024-10-01 18:31:50|326.18|324.18|326.12|324.12|326.27|324.27|326.08|324.08|21
1727807520000|2024-10-01 18:32:00|326.11|324.11|326.29|324.29|326.29|324.29|325.98|323.98|27
1727807530000|2024-10-01 18:32:10|326.33|324.33|326.18|324.18|326.33|324.33|326.14|324.14|26
1727807540000|2024-10-01 18:32:20|326.17|324.17|326.44|324.44|326.44|324.44|326.17|324.17|25
1727807550000|2024-10-01 18:32:30|326.42|324.42|326.38|324.38|326.43|324.43|326.35|324.35|13
1727807560000|2024-10-01 18:32:40|326.37|324.37|326.2|324.2|326.38|324.38|326.2|324.2|19
1727807570000|2024-10-01 18:32:50|326.21|324.21|326.43|324.43|326.43|324.43|326.21|324.21|12
1727807580000|2024-10-01 18:33:00|326.41|324.41|326.44|324.44|326.44|324.44|326.37|324.37|8
1727807590000|2024-10-01 18:33:10|326.42|324.42|326.33|324.33|326.42|324.42|326.29|324.29|24
1727807600000|2024-10-01 18:33:20|326.35|324.35|326.68|324.68|326.68|324.68|326.35|324.35|14
1727807610000|2024-10-01 18:33:30|326.67|324.67|326.72|324.72|326.72|324.72|326.61|324.61|9
1727807620000|2024-10-01 18:33:40|326.73|324.73|326.96|324.96|326.96|324.96|326.72|324.72|7
1727807630000|2024-10-01 18:33:50|326.95|324.95|326.93|324.93|326.96|324.96|326.93|324.93|8
1727807640000|2024-10-01 18:34:00|326.94|324.94|326.6|324.6|326.96|324.96|326.57|324.57|22
1727807650000|2024-10-01 18:34:10|326.58|324.58|326.31|324.31|326.58|324.58|326.18|324.18|23
1727807660000|2024-10-01 18:34:20|326.32|324.32|326.17|324.17|326.36|324.36|326.17|324.17|14
1727807670000|2024-10-01 18:34:30|326.25|324.25|326.25|324.25|326.29|324.29|326.17|324.17|25
1727807680000|2024-10-01 18:34:40|326.2|324.2|326.14|324.14|326.27|324.27|326.14|324.14|22
1727807690000|2024-10-01 18:34:50|326.18|324.18|326.09|324.09|326.18|324.18|326.09|324.09|11
1727807700000|2024-10-01 18:35:00|326.07|324.07|325.78|323.78|326.11|324.11|325.75|323.75|28
1727807710000|2024-10-01 18:35:10|325.79|323.79|325.68|323.68|325.85|323.85|325.65|323.65|26
1727807720000|2024-10-01 18:35:20|325.67|323.67|325.4|323.4|325.7|323.7|325.38|323.38|20
1727807730000|2024-10-01 18:35:30|325.37|323.37|325.04|323.04|325.4|323.4|325.04|323.04|20
1727807740000|2024-10-01 18:35:40|325|323|324.95|322.95|325.02|323.02|324.86|322.86|16
1727807750000|2024-10-01 18:35:50|324.86|322.86|324.89|322.89|324.95|322.95|324.85|322.85|17
1727807760000|2024-10-01 18:36:00|324.88|322.88|324.95|322.95|324.95|322.95|324.8|322.8|29
1727807770000|2024-10-01 18:36:10|324.94|322.94|325.11|323.11|325.14|323.14|324.87|322.87|27
1727807780000|2024-10-01 18:36:20|325.13|323.13|325.39|323.39|325.49|323.49|325.13|323.13|27
1727807790000|2024-10-01 18:36:30|325.38|323.38|325.44|323.44|325.48|323.48|325.36|323.36|26
1727807800000|2024-10-01 18:36:40|325.43|323.43|325.59|323.59|325.63|323.63|325.34|323.34|24
1727807810000|2024-10-01 18:36:50|325.57|323.57|325.55|323.55|325.64|323.64|325.55|323.55|11
1727807820000|2024-10-01 18:37:00|325.54|323.54|325.19|323.19|325.62|323.62|325.19|323.19|27
1727807830000|2024-10-01 18:37:10|325.18|323.18|324.96|322.96|325.18|323.18|324.89|322.89|17
1727807840000|2024-10-01 18:37:20|324.97|322.97|325.06|323.06|325.11|323.11|324.88|322.88|29
1727807850000|2024-10-01 18:37:30|325.09|323.09|324.97|322.97|325.13|323.13|324.97|322.97|19
1727807860000|2024-10-01 18:37:40|324.92|322.92|324.84|322.84|325.05|323.05|324.84|322.84|26
1727807870000|2024-10-01 18:37:50|324.83|322.83|324.89|322.89|324.89|322.89|324.83|322.83|10
1727807880000|2024-10-01 18:38:00|324.88|322.88|324.67|322.67|324.91|322.91|324.67|322.67|29
1727807890000|2024-10-01 18:38:10|324.56|322.56|324.6|322.6|324.6|322.6|324.36|322.36|30
1727807900000|2024-10-01 18:38:20|324.59|322.59|324.56|322.56|324.77|322.77|324.56|322.56|23
1727807910000|2024-10-01 18:38:30|324.57|322.57|324.44|322.44|324.57|322.57|324.4|322.4|25
1727807920000|2024-10-01 18:38:40|324.45|322.45|324.5|322.5|324.55|322.55|324.44|322.44|12
1727807930000|2024-10-01 18:38:50|324.49|322.49|324.4|322.4|324.49|322.49|324.33|322.33|20
1727807940000|2024-10-01 18:39:00|324.41|322.41|324.13|322.13|324.41|322.41|324.03|322.03|26
1727807950000|2024-10-01 18:39:10|324.08|322.08|324.13|322.13|324.21|322.21|323.99|321.99|24
1727807960000|2024-10-01 18:39:20|324.1|322.1|324.31|322.31|324.38|322.38|324.03|322.03|23
1727807970000|2024-10-01 18:39:30|324.32|322.32|324.23|322.23|324.33|322.33|324.21|322.21|18
1727807980000|2024-10-01 18:39:40|324.22|322.22|324.43|322.43|324.45|322.45|324.19|322.19|19
1727807990000|2024-10-01 18:39:50|324.44|322.44|324.53|322.53|324.55|322.55|324.44|322.44|21
1727808000000|2024-10-01 18:40:00|324.52|322.52|324.72|322.72|324.77|322.77|324.35|322.35|26
1727808010000|2024-10-01 18:40:10|324.64|322.64|324.84|322.84|324.99|322.99|324.62|322.62|26
1727808020000|2024-10-01 18:40:20|324.83|322.83|324.92|322.92|325.03|323.03|324.83|322.83|22
1727808030000|2024-10-01 18:40:30|324.91|322.91|324.8|322.8|325.06|323.06|324.79|322.79|27
1727808040000|2024-10-01 18:40:40|324.81|322.81|324.65|322.65|324.81|322.81|324.62|322.62|20
1727808050000|2024-10-01 18:40:50|324.63|322.63|324.73|322.73|324.73|322.73|324.62|322.62|17
1727808060000|2024-10-01 18:41:00|324.74|322.74|324.74|322.74|324.9|322.9|324.73|322.73|22
1727808070000|2024-10-01 18:41:10|324.69|322.69|324.46|322.46|324.69|322.69|324.46|322.46|26
1727808080000|2024-10-01 18:41:20|324.32|322.32|324.06|322.06|324.32|322.32|324.06|322.06|20
1727808090000|2024-10-01 18:41:30|324.07|322.07|324.05|322.05|324.07|322.07|323.99|321.99|16
1727808100000|2024-10-01 18:41:40|324.04|322.04|324.17|322.17|324.21|322.21|324.03|322.03|24
1727808110000|2024-10-01 18:41:50|324.16|322.16|324.25|322.25|324.25|322.25|324.05|322.05|16
1727808120000|2024-10-01 18:42:00|324.29|322.29|324.31|322.31|324.48|322.48|324.28|322.28|18
1727808130000|2024-10-01 18:42:10|324.3|322.3|324.15|322.15|324.31|322.31|324.13|322.13|18
1727808140000|2024-10-01 18:42:20|324.18|322.18|324.21|322.21|324.21|322.21|324.08|322.08|23
1727808150000|2024-10-01 18:42:30|324.2|322.2|324.21|322.21|324.24|322.24|324.13|322.13|12
1727808160000|2024-10-01 18:42:40|324.2|322.2|324.13|322.13|324.2|322.2|323.99|321.99|22
1727808170000|2024-10-01 18:42:50|324.12|322.12|324.13|322.13|324.15|322.15|324.1|322.1|16
1727808180000|2024-10-01 18:43:00|324.14|322.14|324.14|322.14|324.23|322.23|324.11|322.11|21
1727808190000|2024-10-01 18:43:10|324.16|322.16|324.19|322.19|324.19|322.19|324.14|322.14|16
1727808200000|2024-10-01 18:43:20|324.18|322.18|323.99|321.99|324.18|322.18|323.99|321.99|13
1727808210000|2024-10-01 18:43:30|324|322|323.83|321.83|324|322|323.74|321.74|18
1727808220000|2024-10-01 18:43:40|323.84|321.84|323.87|321.87|323.88|321.88|323.83|321.83|12
1727808230000|2024-10-01 18:43:50|323.88|321.88|324.06|322.06|324.1|322.1|323.85|321.85|13
1727808240000|2024-10-01 18:44:00|324.05|322.05|323.96|321.96|324.05|322.05|323.94|321.94|14
1727808250000|2024-10-01 18:44:10|323.95|321.95|324.07|322.07|324.08|322.08|323.92|321.92|15
1727808260000|2024-10-01 18:44:20|324.08|322.08|323.93|321.93|324.08|322.08|323.93|321.93|8
1727808270000|2024-10-01 18:44:30|323.83|321.83|323.8|321.8|323.86|321.86|323.8|321.8|11
1727808280000|2024-10-01 18:44:40|323.77|321.77|323.75|321.75|323.77|321.77|323.73|321.73|4
1727808290000|2024-10-01 18:44:50|323.77|321.77|323.98|321.98|323.99|321.99|323.77|321.77|11
1727808300000|2024-10-01 18:45:00|323.97|321.97|324.07|322.07|324.07|322.07|323.9|321.9|23
1727808310000|2024-10-01 18:45:10|324.08|322.08|323.93|321.93|324.12|322.12|323.93|321.93|18
1727808320000|2024-10-01 18:45:20|323.92|321.92|324.04|322.04|324.04|322.04|323.92|321.92|6
1727808330000|2024-10-01 18:45:30|324.03|322.03|323.99|321.99|324.08|322.08|323.93|321.93|21
1727808340000|2024-10-01 18:45:40|323.97|321.97|323.87|321.87|324.07|322.07|323.85|321.85|24
1727808350000|2024-10-01 18:45:50|323.85|321.85|323.76|321.76|323.85|321.85|323.76|321.76|6
1727808360000|2024-10-01 18:46:00|323.77|321.77|323.87|321.87|323.97|321.97|323.77|321.77|21
1727808370000|2024-10-01 18:46:10|323.83|321.83|323.76|321.76|323.83|321.83|323.76|321.76|5
1727808380000|2024-10-01 18:46:20|323.73|321.73|323.43|321.43|323.74|321.74|323.42|321.42|21
1727808390000|2024-10-01 18:46:30|323.42|321.42|323.77|321.77|323.77|321.77|323.42|321.42|21
1727808400000|2024-10-01 18:46:40|323.79|321.79|323.77|321.77|323.88|321.88|323.76|321.76|12
1727808410000|2024-10-01 18:46:50|323.65|321.65|323.24|321.24|323.68|321.68|323.24|321.24|21
1727808420000|2024-10-01 18:47:00|323.23|321.23|323.15|321.15|323.32|321.32|322.97|320.97|27
1727808430000|2024-10-01 18:47:10|323.13|321.13|323.15|321.15|323.24|321.24|323.13|321.13|25
1727808440000|2024-10-01 18:47:20|323.14|321.14|322.99|320.99|323.14|321.14|322.94|320.94|23
1727808450000|2024-10-01 18:47:30|323.05|321.05|323.28|321.28|323.28|321.28|323.02|321.02|25
1727808460000|2024-10-01 18:47:40|323.3|321.3|323.31|321.31|323.38|321.38|323.3|321.3|19
1727808470000|2024-10-01 18:47:50|323.3|321.3|323.35|321.35|323.37|321.37|323.18|321.18|22
1727808480000|2024-10-01 18:48:00|323.38|321.38|323.26|321.26|323.38|321.38|323.24|321.24|19
1727808490000|2024-10-01 18:48:10|323.2|321.2|323.21|321.21|323.34|321.34|323.17|321.17|18
1727808500000|2024-10-01 18:48:20|323.23|321.23|322.99|320.99|323.23|321.23|322.95|320.95|29
1727808510000|2024-10-01 18:48:30|323|321|323.02|321.02|323.08|321.08|322.93|320.93|12
1727808520000|2024-10-01 18:48:40|323|321|322.84|320.84|323|321|322.84|320.84|23
1727808530000|2024-10-01 18:48:50|322.83|320.83|322.55|320.55|322.86|320.86|322.54|320.54|15
1727808540000|2024-10-01 18:49:00|322.57|320.57|321.75|319.75|322.57|320.57|321.73|319.73|23
1727808550000|2024-10-01 18:49:10|321.8|319.8|322.06|320.06|322.15|320.15|321.79|319.79|23
1727808560000|2024-10-01 18:49:20|322.07|320.07|321.92|319.92|322.07|320.07|321.91|319.91|15
1727808570000|2024-10-01 18:49:30|321.93|319.93|321.68|319.68|321.96|319.96|321.65|319.65|18
1727808580000|2024-10-01 18:49:40|321.67|319.67|321.7|319.7|321.75|319.75|321.64|319.64|29
1727808590000|2024-10-01 18:49:50|321.66|319.66|321.78|319.78|321.78|319.78|321.66|319.66|14
1727808600000|2024-10-01 18:50:00|321.77|319.77|322.01|320.01|322.05|320.05|321.74|319.74|20
1727808610000|2024-10-01 18:50:10|322.02|320.02|322.09|320.09|322.11|320.11|322|320|16
1727808620000|2024-10-01 18:50:20|322.06|320.06|322.33|320.33|322.33|320.33|322.06|320.06|13
1727808630000|2024-10-01 18:50:30|322.36|320.36|322.54|320.54|322.61|320.61|322.36|320.36|20
1727808640000|2024-10-01 18:50:40|322.57|320.57|322.72|320.72|322.75|320.75|322.51|320.51|16
1727808650000|2024-10-01 18:50:50|322.75|320.75|322.7|320.7|322.75|320.75|322.66|320.66|22
1727808660000|2024-10-01 18:51:00|322.69|320.69|322.78|320.78|322.87|320.87|322.69|320.69|18
1727808670000|2024-10-01 18:51:10|322.71|320.71|322.66|320.66|322.71|320.71|322.51|320.51|29
1727808680000|2024-10-01 18:51:20|322.62|320.62|323.07|321.07|323.08|321.08|322.56|320.56|29
1727808690000|2024-10-01 18:51:30|323.08|321.08|323.26|321.26|323.27|321.27|323.06|321.06|14
1727808700000|2024-10-01 18:51:40|323.28|321.28|323.06|321.06|323.39|321.39|323.06|321.06|21
1727808710000|2024-10-01 18:51:50|323.05|321.05|323.22|321.22|323.23|321.23|323.05|321.05|23
1727808720000|2024-10-01 18:52:00|323.24|321.24|323.16|321.16|323.37|321.37|323.11|321.11|18
1727808730000|2024-10-01 18:52:10|323.12|321.12|322.92|320.92|323.16|321.16|322.92|320.92|10
1727808740000|2024-10-01 18:52:20|322.93|320.93|322.91|320.91|322.93|320.93|322.88|320.88|10
1727808750000|2024-10-01 18:52:30|322.93|320.93|322.9|320.9|323.1|321.1|322.9|320.9|17
1727808760000|2024-10-01 18:52:40|322.89|320.89|322.57|320.57|322.9|320.9|322.47|320.47|21
1727808770000|2024-10-01 18:52:50|322.58|320.58|322.61|320.61|322.65|320.65|322.57|320.57|9
1727808780000|2024-10-01 18:53:00|322.64|320.64|321.93|319.93|322.64|320.64|321.93|319.93|18
1727808790000|2024-10-01 18:53:10|321.92|319.92|321.95|319.95|322.03|320.03|321.88|319.88|16
1727808800000|2024-10-01 18:53:20|321.94|319.94|322.1|320.1|322.11|320.11|321.89|319.89|18
1727808810000|2024-10-01 18:53:30|322.05|320.05|322|320|322.14|320.14|321.99|319.99|19
1727808820000|2024-10-01 18:53:40|321.99|319.99|322|320|322|320|321.9|319.9|14
1727808830000|2024-10-01 18:53:50|322.02|320.02|322.32|320.32|322.32|320.32|322.02|320.02|18
1727808840000|2024-10-01 18:54:00|322.36|320.36|322.52|320.52|322.53|320.53|322.28|320.28|27
1727808850000|2024-10-01 18:54:10|322.51|320.51|322.37|320.37|322.51|320.51|322.29|320.29|17
1727808860000|2024-10-01 18:54:20|322.39|320.39|322.52|320.52|322.52|320.52|322.32|320.32|22
1727808870000|2024-10-01 18:54:30|322.51|320.51|322.43|320.43|322.52|320.52|322.41|320.41|14
1727808880000|2024-10-01 18:54:40|322.45|320.45|322.67|320.67|322.75|320.75|322.42|320.42|18
1727808890000|2024-10-01 18:54:50|322.68|320.68|322.75|320.75|322.78|320.78|322.68|320.68|7
1727808900000|2024-10-01 18:55:00|322.74|320.74|322.71|320.71|322.76|320.76|322.69|320.69|20
1727808910000|2024-10-01 18:55:10|322.73|320.73|323.03|321.03|323.05|321.05|322.73|320.73|10
1727808920000|2024-10-01 18:55:20|323.05|321.05|322.96|320.96|323.05|321.05|322.93|320.93|12
1727808930000|2024-10-01 18:55:30|323.08|321.08|323.08|321.08|323.11|321.11|322.96|320.96|19
1727808940000|2024-10-01 18:55:40|323.1|321.1|323.06|321.06|323.1|321.1|322.96|320.96|15
1727808950000|2024-10-01 18:55:50|323.05|321.05|323.06|321.06|323.06|321.06|322.94|320.94|21
1727808960000|2024-10-01 18:56:00|323.03|321.03|323.14|321.14|323.14|321.14|322.97|320.97|21
1727808970000|2024-10-01 18:56:10|323.13|321.13|323.5|321.5|323.5|321.5|323.1|321.1|16
1727808980000|2024-10-01 18:56:20|323.56|321.56|323.48|321.48|323.64|321.64|323.43|321.43|22
1727808990000|2024-10-01 18:56:30|323.47|321.47|323.65|321.65|323.66|321.66|323.41|321.41|18
1727809000000|2024-10-01 18:56:40|323.66|321.66|323.56|321.56|323.66|321.66|323.43|321.43|16
1727809010000|2024-10-01 18:56:50|323.58|321.58|323.49|321.49|323.58|321.58|323.48|321.48|10
1727809020000|2024-10-01 18:57:00|323.51|321.51|323.52|321.52|323.54|321.54|323.48|321.48|11
1727809030000|2024-10-01 18:57:10|323.53|321.53|323.35|321.35|323.58|321.58|323.35|321.35|18
1727809040000|2024-10-01 18:57:20|323.33|321.33|323.58|321.58|323.6|321.6|323.3|321.3|11
1727809050000|2024-10-01 18:57:30|323.65|321.65|323.8|321.8|324|322|323.64|321.64|24
1727809060000|2024-10-01 18:57:40|323.79|321.79|323.75|321.75|323.83|321.83|323.74|321.74|19
1727809070000|2024-10-01 18:57:50|323.76|321.76|323.74|321.74|323.76|321.76|323.72|321.72|13
1727809080000|2024-10-01 18:58:00|323.81|321.81|323.6|321.6|323.84|321.84|323.56|321.56|16
1727809090000|2024-10-01 18:58:10|323.59|321.59|323.16|321.16|323.59|321.59|323.07|321.07|27
1727809100000|2024-10-01 18:58:20|323.25|321.25|323.34|321.34|323.34|321.34|323.17|321.17|29
1727809110000|2024-10-01 18:58:30|323.35|321.35|323.33|321.33|323.35|321.35|323.26|321.26|18
1727809120000|2024-10-01 18:58:40|323.32|321.32|323.22|321.22|323.32|321.32|323.19|321.19|17
1727809130000|2024-10-01 18:58:50|323.21|321.21|323.23|321.23|323.29|321.29|323.21|321.21|17
1727809140000|2024-10-01 18:59:00|323.2|321.2|323.09|321.09|323.2|321.2|323.01|321.01|23
1727809150000|2024-10-01 18:59:10|323.02|321.02|323.18|321.18|323.18|321.18|323.02|321.02|13
1727809160000|2024-10-01 18:59:20|323.22|321.22|323.23|321.23|323.24|321.24|323.21|321.21|6
1727809170000|2024-10-01 18:59:30|323.22|321.22|323.22|321.22|323.29|321.29|323.21|321.21|15
1727809180000|2024-10-01 18:59:40|323.25|321.25|323.2|321.2|323.29|321.29|323.2|321.2|12
1727809190000|2024-10-01 18:59:50|323.19|321.19|323.19|321.19|323.24|321.24|323.19|321.19|12
1727809200000|2024-10-01 19:00:00|323.14|321.14|322.85|320.85|323.14|321.14|322.77|320.77|27
1727809210000|2024-10-01 19:00:10|322.89|320.89|322.87|320.87|322.97|320.97|322.76|320.76|23
1727809220000|2024-10-01 19:00:20|322.92|320.92|322.93|320.93|323.07|321.07|322.85|320.85|30
1727809230000|2024-10-01 19:00:30|322.91|320.91|322.81|320.81|323.06|321.06|322.81|320.81|22
1727809240000|2024-10-01 19:00:40|322.82|320.82|322.64|320.64|322.82|320.82|322.64|320.64|17
1727809250000|2024-10-01 19:00:50|322.69|320.69|322.66|320.66|322.7|320.7|322.66|320.66|13
1727809260000|2024-10-01 19:01:00|322.69|320.69|322.45|320.45|322.69|320.69|322.45|320.45|20
1727809270000|2024-10-01 19:01:10|322.46|320.46|322.16|320.16|322.48|320.48|322.16|320.16|17
1727809280000|2024-10-01 19:01:20|322.14|320.14|322.21|320.21|322.23|320.23|322.04|320.04|30
1727809290000|2024-10-01 19:01:30|322.2|320.2|322.86|320.86|322.86|320.86|322.16|320.16|23
1727809300000|2024-10-01 19:01:40|322.89|320.89|322.79|320.79|322.97|320.97|322.76|320.76|25
1727809310000|2024-10-01 19:01:50|322.76|320.76|322.67|320.67|322.76|320.76|322.65|320.65|18
1727809320000|2024-10-01 19:02:00|322.7|320.7|322.57|320.57|322.77|320.77|322.5|320.5|25
1727809330000|2024-10-01 19:02:10|322.56|320.56|322.56|320.56|322.59|320.59|322.51|320.51|20
1727809340000|2024-10-01 19:02:20|322.47|320.47|322.75|320.75|322.79|320.79|322.4|320.4|14
1727809350000|2024-10-01 19:02:30|322.77|320.77|322.76|320.76|322.79|320.79|322.61|320.61|19
1727809360000|2024-10-01 19:02:40|322.74|320.74|322.75|320.75|322.75|320.75|322.61|320.61|16
1727809370000|2024-10-01 19:02:50|322.76|320.76|322.72|320.72|322.86|320.86|322.71|320.71|18
1727809380000|2024-10-01 19:03:00|322.71|320.71|322.61|320.61|322.74|320.74|322.37|320.37|25
1727809390000|2024-10-01 19:03:10|322.58|320.58|322.57|320.57|322.67|320.67|322.5|320.5|30
1727809400000|2024-10-01 19:03:20|322.59|320.59|322.96|320.96|322.97|320.97|322.59|320.59|25
1727809410000|2024-10-01 19:03:30|322.98|320.98|323.1|321.1|323.13|321.13|322.97|320.97|12
1727809420000|2024-10-01 19:03:40|323.11|321.11|323.01|321.01|323.11|321.11|322.98|320.98|14
1727809430000|2024-10-01 19:03:50|323|321|322.84|320.84|323|321|322.83|320.83|14
1727809440000|2024-10-01 19:04:00|322.86|320.86|322.64|320.64|322.86|320.86|322.59|320.59|23
1727809450000|2024-10-01 19:04:10|322.65|320.65|322.4|320.4|322.78|320.78|322.4|320.4|26
1727809460000|2024-10-01 19:04:20|322.38|320.38|322.26|320.26|322.38|320.38|322.26|320.26|23
1727809470000|2024-10-01 19:04:30|322.19|320.19|321.93|319.93|322.19|320.19|321.92|319.92|23
1727809480000|2024-10-01 19:04:40|321.92|319.92|322.28|320.28|322.28|320.28|321.92|319.92|23
1727809490000|2024-10-01 19:04:50|322.4|320.4|322.31|320.31|322.4|320.4|322.24|320.24|17
1727809500000|2024-10-01 19:05:00|322.41|320.41|322.41|320.41|322.41|320.41|322.26|320.26|17
1727809510000|2024-10-01 19:05:10|322.37|320.37|322.36|320.36|322.41|320.41|322.29|320.29|20
1727809520000|2024-10-01 19:05:20|322.38|320.38|322.46|320.46|322.46|320.46|322.33|320.33|23
1727809530000|2024-10-01 19:05:30|322.49|320.49|322.71|320.71|322.77|320.77|322.49|320.49|13
1727809540000|2024-10-01 19:05:40|322.7|320.7|322.71|320.71|322.79|320.79|322.68|320.68|7
1727809550000|2024-10-01 19:05:50|322.68|320.68|322.57|320.57|322.73|320.73|322.57|320.57|19
1727809560000|2024-10-01 19:06:00|322.51|320.51|322.65|320.65|322.68|320.68|322.51|320.51|13
1727809570000|2024-10-01 19:06:10|322.62|320.62|322.76|320.76|322.83|320.83|322.54|320.54|25
1727809580000|2024-10-01 19:06:20|322.75|320.75|322.56|320.56|322.75|320.75|322.52|320.52|16
1727809590000|2024-10-01 19:06:30|322.55|320.55|322.3|320.3|322.55|320.55|322.3|320.3|12
1727809600000|2024-10-01 19:06:40|322.36|320.36|322.41|320.41|322.45|320.45|322.34|320.34|12
1727809610000|2024-10-01 19:06:50|322.4|320.4|322.41|320.41|322.45|320.45|322.35|320.35|20
1727809620000|2024-10-01 19:07:00|322.42|320.42|322.6|320.6|322.66|320.66|322.42|320.42|21
1727809630000|2024-10-01 19:07:10|322.59|320.59|322.68|320.68|322.68|320.68|322.46|320.46|29
1727809640000|2024-10-01 19:07:20|322.7|320.7|322.73|320.73|322.79|320.79|322.7|320.7|20
1727809650000|2024-10-01 19:07:30|322.72|320.72|322.76|320.76|322.78|320.78|322.63|320.63|18
1727809660000|2024-10-01 19:07:40|322.74|320.74|322.77|320.77|322.77|320.77|322.73|320.73|12
1727809670000|2024-10-01 19:07:50|322.78|320.78|322.88|320.88|322.88|320.88|322.76|320.76|19
1727809680000|2024-10-01 19:08:00|323.04|321.04|323.25|321.25|323.27|321.27|323.04|321.04|12
1727809690000|2024-10-01 19:08:10|323.22|321.22|323.17|321.17|323.27|321.27|323.14|321.14|18
1727809700000|2024-10-01 19:08:20|323.19|321.19|323.04|321.04|323.19|321.19|323.02|321.02|14
1727809710000|2024-10-01 19:08:30|323.05|321.05|323.08|321.08|323.15|321.15|323.01|321.01|16
1727809720000|2024-10-01 19:08:40|323.11|321.11|323|321|323.11|321.11|322.97|320.97|12
1727809730000|2024-10-01 19:08:50|323.03|321.03|323.15|321.15|323.15|321.15|323|321|10
1727809740000|2024-10-01 19:09:00|323.14|321.14|322.73|320.73|323.14|321.14|322.69|320.69|21
1727809750000|2024-10-01 19:09:10|322.72|320.72|322.68|320.68|322.77|320.77|322.66|320.66|25
1727809760000|2024-10-01 19:09:20|322.66|320.66|322.47|320.47|322.68|320.68|322.4|320.4|23
1727809770000|2024-10-01 19:09:30|322.45|320.45|322.57|320.57|322.61|320.61|322.39|320.39|19
1727809780000|2024-10-01 19:09:40|322.55|320.55|322.53|320.53|322.57|320.57|322.42|320.42|21
1727809790000|2024-10-01 19:09:50|322.52|320.52|322.63|320.63|322.67|320.67|322.52|320.52|20
1727809800000|2024-10-01 19:10:00|322.62|320.62|322.43|320.43|322.64|320.64|322.42|320.42|19
1727809810000|2024-10-01 19:10:10|322.41|320.41|322.35|320.35|322.41|320.41|322.3|320.3|23
1727809820000|2024-10-01 19:10:20|322.34|320.34|322.36|320.36|322.36|320.36|322.29|320.29|12
1727809830000|2024-10-01 19:10:30|322.35|320.35|322.54|320.54|322.58|320.58|322.35|320.35|23
1727809840000|2024-10-01 19:10:40|322.53|320.53|322.54|320.54|322.54|320.54|322.48|320.48|9
1727809850000|2024-10-01 19:10:50|322.55|320.55|322.56|320.56|322.62|320.62|322.55|320.55|21
1727809860000|2024-10-01 19:11:00|322.55|320.55|321.98|319.98|322.55|320.55|321.98|319.98|21
1727809870000|2024-10-01 19:11:10|322.01|320.01|321.54|319.54|322.01|320.01|321.54|319.54|25
1727809880000|2024-10-01 19:11:20|321.51|319.51|321.74|319.74|321.74|319.74|321.51|319.51|12
1727809890000|2024-10-01 19:11:30|321.73|319.73|321.84|319.84|321.88|319.88|321.55|319.55|28
1727809900000|2024-10-01 19:11:40|321.83|319.83|321.77|319.77|321.88|319.88|321.77|319.77|17
1727809910000|2024-10-01 19:11:50|321.73|319.73|321.61|319.61|321.78|319.78|321.54|319.54|21
1727809920000|2024-10-01 19:12:00|321.71|319.71|321.78|319.78|321.91|319.91|321.7|319.7|17
1727809930000|2024-10-01 19:12:10|321.74|319.74|321.67|319.67|321.78|319.78|321.62|319.62|7
1727809940000|2024-10-01 19:12:20|321.73|319.73|321.71|319.71|321.75|319.75|321.63|319.63|19
1727809950000|2024-10-01 19:12:30|321.7|319.7|321.77|319.77|321.9|319.9|321.7|319.7|10
1727809960000|2024-10-01 19:12:40|321.83|319.83|321.85|319.85|321.87|319.87|321.77|319.77|12
1727809970000|2024-10-01 19:12:50|321.86|319.86|321.85|319.85|321.87|319.87|321.83|319.83|10
1727809980000|2024-10-01 19:13:00|321.86|319.86|321.8|319.8|321.86|319.86|321.75|319.75|18
1727809990000|2024-10-01 19:13:10|321.84|319.84|321.65|319.65|321.89|319.89|321.65|319.65|24
1727810000000|2024-10-01 19:13:20|321.67|319.67|321.68|319.68|321.73|319.73|321.63|319.63|22
1727810010000|2024-10-01 19:13:30|321.7|319.7|321.72|319.72|321.77|319.77|321.7|319.7|15
1727810020000|2024-10-01 19:13:40|321.73|319.73|321.68|319.68|321.76|319.76|321.66|319.66|11
1727810030000|2024-10-01 19:13:50|321.66|319.66|321.65|319.65|321.67|319.67|321.64|319.64|9
1727810040000|2024-10-01 19:14:00|321.66|319.66|321.77|319.77|321.77|319.77|321.6|319.6|18
1727810050000|2024-10-01 19:14:10|321.82|319.82|321.72|319.72|321.83|319.83|321.72|319.72|15
1727810060000|2024-10-01 19:14:20|321.71|319.71|321.63|319.63|321.71|319.71|321.58|319.58|22
1727810070000|2024-10-01 19:14:30|321.6|319.6|321.59|319.59|321.63|319.63|321.58|319.58|15
1727810080000|2024-10-01 19:14:40|321.58|319.58|321.42|319.42|321.58|319.58|321.39|319.39|16
1727810090000|2024-10-01 19:14:50|321.41|319.41|321.46|319.46|321.52|319.52|321.4|319.4|15
1727810100000|2024-10-01 19:15:00|321.47|319.47|321.67|319.67|321.67|319.67|321.47|319.47|14
1727810110000|2024-10-01 19:15:10|321.72|319.72|321.73|319.73|321.84|319.84|321.55|319.55|24
1727810120000|2024-10-01 19:15:20|321.74|319.74|321.56|319.56|321.74|319.74|321.55|319.55|23
1727810130000|2024-10-01 19:15:30|321.46|319.46|321.4|319.4|321.51|319.51|321.35|319.35|18
1727810140000|2024-10-01 19:15:40|321.41|319.41|321.37|319.37|321.45|319.45|321.35|319.35|12
1727810150000|2024-10-01 19:15:50|321.36|319.36|321.37|319.37|321.39|319.39|321.34|319.34|9
1727810160000|2024-10-01 19:16:00|321.39|319.39|321.39|319.39|321.52|319.52|321.36|319.36|25
1727810170000|2024-10-01 19:16:10|321.38|319.38|321.13|319.13|321.39|319.39|321.11|319.11|9
1727810180000|2024-10-01 19:16:20|321.12|319.12|320.73|318.73|321.14|319.14|320.64|318.64|27
1727810190000|2024-10-01 19:16:30|320.72|318.72|320.64|318.64|320.76|318.76|320.64|318.64|23
1727810200000|2024-10-01 19:16:40|320.59|318.59|320.55|318.55|320.67|318.67|320.48|318.48|23
1727810210000|2024-10-01 19:16:50|320.54|318.54|320.5|318.5|320.56|318.56|320.38|318.38|20
1727810220000|2024-10-01 19:17:00|320.52|318.52|320.64|318.64|320.68|318.68|320.5|318.5|16
1727810230000|2024-10-01 19:17:10|320.79|318.79|321.03|319.03|321.03|319.03|320.75|318.75|31
1727810240000|2024-10-01 19:17:20|321.02|319.02|321.1|319.1|321.13|319.13|320.97|318.97|16
1727810250000|2024-10-01 19:17:30|321.09|319.09|321.14|319.14|321.21|319.21|320.96|318.96|24
1727810260000|2024-10-01 19:17:40|321.17|319.17|321.34|319.34|321.35|319.35|321.17|319.17|23
1727810270000|2024-10-01 19:17:50|321.33|319.33|321.25|319.25|321.33|319.33|321.2|319.2|22
1727810280000|2024-10-01 19:18:00|321.26|319.26|321.31|319.31|321.39|319.39|321.26|319.26|23
1727810290000|2024-10-01 19:18:10|321.3|319.3|321.37|319.37|321.37|319.37|321.3|319.3|9
1727810300000|2024-10-01 19:18:20|321.38|319.38|321.65|319.65|321.65|319.65|321.38|319.38|14
1727810310000|2024-10-01 19:18:30|321.66|319.66|321.93|319.93|322|320|321.66|319.66|23
1727810320000|2024-10-01 19:18:40|321.97|319.97|321.98|319.98|322|320|321.9|319.9|25
1727810330000|2024-10-01 19:18:50|322|320|321.85|319.85|322.03|320.03|321.85|319.85|16
1727810340000|2024-10-01 19:19:00|321.88|319.88|321.95|319.95|321.95|319.95|321.79|319.79|23
1727810350000|2024-10-01 19:19:10|321.97|319.97|322.05|320.05|322.1|320.1|321.96|319.96|17
1727810360000|2024-10-01 19:19:20|322.04|320.04|322.17|320.17|322.18|320.18|322.02|320.02|14
1727810370000|2024-10-01 19:19:30|322.23|320.23|322.18|320.18|322.27|320.27|322.18|320.18|21
1727810380000|2024-10-01 19:19:40|322.17|320.17|322.03|320.03|322.18|320.18|322.03|320.03|15
1727810390000|2024-10-01 19:19:50|322.02|320.02|322.09|320.09|322.14|320.14|322.02|320.02|15
1727810400000|2024-10-01 19:20:00|322.1|320.1|321.9|319.9|322.11|320.11|321.9|319.9|20
1727810410000|2024-10-01 19:20:10|321.87|319.87|322.12|320.12|322.13|320.13|321.86|319.86|25
1727810420000|2024-10-01 19:20:20|322.1|320.1|321.67|319.67|322.1|320.1|321.65|319.65|21
1727810430000|2024-10-01 19:20:30|321.65|319.65|321.55|319.55|321.68|319.68|321.55|319.55|20
1727810440000|2024-10-01 19:20:40|321.54|319.54|321.69|319.69|321.69|319.69|321.53|319.53|13
1727810450000|2024-10-01 19:20:50|321.68|319.68|321.7|319.7|321.7|319.7|321.62|319.62|15
1727810460000|2024-10-01 19:21:00|321.71|319.71|321.81|319.81|321.86|319.86|321.7|319.7|24
1727810470000|2024-10-01 19:21:10|321.84|319.84|322.58|320.58|322.58|320.58|321.84|319.84|23
1727810480000|2024-10-01 19:21:20|322.6|320.6|322.59|320.59|322.66|320.66|322.51|320.51|22
1727810490000|2024-10-01 19:21:30|322.57|320.57|322.55|320.55|322.58|320.58|322.54|320.54|12
1727810500000|2024-10-01 19:21:40|322.54|320.54|322.47|320.47|322.56|320.56|322.43|320.43|23
1727810510000|2024-10-01 19:21:50|322.46|320.46|322.31|320.31|322.48|320.48|322.31|320.31|18
1727810520000|2024-10-01 19:22:00|322.4|320.4|322.52|320.52|322.58|320.58|322.32|320.32|23
1727810530000|2024-10-01 19:22:10|322.51|320.51|322.28|320.28|322.52|320.52|322.28|320.28|21
1727810540000|2024-10-01 19:22:20|322.31|320.31|322.35|320.35|322.38|320.38|322.28|320.28|20
1727810550000|2024-10-01 19:22:30|322.36|320.36|322.41|320.41|322.43|320.43|322.3|320.3|18
1727810560000|2024-10-01 19:22:40|322.43|320.43|322.46|320.46|322.56|320.56|322.41|320.41|15
1727810570000|2024-10-01 19:22:50|322.53|320.53|322.53|320.53|322.55|320.55|322.48|320.48|10
1727810580000|2024-10-01 19:23:00|322.56|320.56|322.38|320.38|322.57|320.57|322.36|320.36|19
1727810590000|2024-10-01 19:23:10|322.32|320.32|322.36|320.36|322.38|320.38|322.31|320.31|14
1727810600000|2024-10-01 19:23:20|322.35|320.35|322.56|320.56|322.6|320.6|322.35|320.35|20
1727810610000|2024-10-01 19:23:30|322.53|320.53|322.76|320.76|322.79|320.79|322.53|320.53|22
1727810620000|2024-10-01 19:23:40|322.75|320.75|322.67|320.67|322.83|320.83|322.58|320.58|24
1727810630000|2024-10-01 19:23:50|322.68|320.68|322.56|320.56|322.68|320.68|322.56|320.56|17
1727810640000|2024-10-01 19:24:00|322.54|320.54|322.65|320.65|322.71|320.71|322.54|320.54|14
1727810650000|2024-10-01 19:24:10|322.64|320.64|322.93|320.93|322.93|320.93|322.64|320.64|12
1727810660000|2024-10-01 19:24:20|322.94|320.94|323.05|321.05|323.1|321.1|322.94|320.94|24
1727810670000|2024-10-01 19:24:30|323.04|321.04|322.9|320.9|323.04|321.04|322.84|320.84|17
1727810680000|2024-10-01 19:24:40|322.95|320.95|323.01|321.01|323.04|321.04|322.95|320.95|16
1727810690000|2024-10-01 19:24:50|323|321|322.98|320.98|323.01|321.01|322.95|320.95|8
1727810700000|2024-10-01 19:25:00|322.97|320.97|323.06|321.06|323.06|321.06|322.94|320.94|19
1727810710000|2024-10-01 19:25:10|323.05|321.05|323.03|321.03|323.05|321.05|322.95|320.95|14
1727810720000|2024-10-01 19:25:20|323.04|321.04|323.23|321.23|323.23|321.23|323.01|321.01|22
1727810730000|2024-10-01 19:25:30|323.19|321.19|323.34|321.34|323.34|321.34|323.19|321.19|14
1727810740000|2024-10-01 19:25:40|323.39|321.39|323.69|321.69|323.69|321.69|323.39|321.39|23
1727810750000|2024-10-01 19:25:50|323.68|321.68|323.6|321.6|323.75|321.75|323.6|321.6|21
1727810760000|2024-10-01 19:26:00|323.54|321.54|323.49|321.49|323.72|321.72|323.48|321.48|29
1727810770000|2024-10-01 19:26:10|323.5|321.5|323.59|321.59|323.62|321.62|323.43|321.43|15
1727810780000|2024-10-01 19:26:20|323.58|321.58|323.43|321.43|323.59|321.59|323.43|321.43|17
1727810790000|2024-10-01 19:26:30|323.42|321.42|323.31|321.31|323.42|321.42|323.23|321.23|16
1727810800000|2024-10-01 19:26:40|323.33|321.33|323.31|321.31|323.53|321.53|323.27|321.27|26
1727810810000|2024-10-01 19:26:50|323.3|321.3|323.35|321.35|323.37|321.37|323.29|321.29|15
1727810820000|2024-10-01 19:27:00|323.33|321.33|323.23|321.23|323.36|321.36|323.23|321.23|18
1727810830000|2024-10-01 19:27:10|323.27|321.27|323.2|321.2|323.27|321.27|323.1|321.1|11
1727810840000|2024-10-01 19:27:20|323.19|321.19|323.22|321.22|323.24|321.24|323.19|321.19|8
1727810850000|2024-10-01 19:27:30|323.24|321.24|323.11|321.11|323.29|321.29|323.1|321.1|32
1727810860000|2024-10-01 19:27:40|323.1|321.1|323.11|321.11|323.15|321.15|323.1|321.1|12
1727810870000|2024-10-01 19:27:50|323.12|321.12|323.42|321.42|323.42|321.42|323.12|321.12|21
1727810880000|2024-10-01 19:28:00|323.4|321.4|323.32|321.32|323.4|321.4|323.25|321.25|26
1727810890000|2024-10-01 19:28:10|323.3|321.3|323.22|321.22|323.3|321.3|323.2|321.2|16
1727810900000|2024-10-01 19:28:20|323.12|321.12|323.03|321.03|323.15|321.15|323.03|321.03|17
1727810910000|2024-10-01 19:28:30|323.02|321.02|323.13|321.13|323.17|321.17|323.01|321.01|27
1727810920000|2024-10-01 19:28:40|323.18|321.18|323.06|321.06|323.21|321.21|323.02|321.02|19
1727810930000|2024-10-01 19:28:50|323.09|321.09|323.11|321.11|323.12|321.12|323.03|321.03|12
1727810940000|2024-10-01 19:29:00|323.12|321.12|323.17|321.17|323.22|321.22|323.12|321.12|11
1727810950000|2024-10-01 19:29:10|323.16|321.16|323.17|321.17|323.23|321.23|323.14|321.14|19
1727810960000|2024-10-01 19:29:20|323.18|321.18|323.21|321.21|323.23|321.23|323.15|321.15|10
1727810970000|2024-10-01 19:29:30|323.22|321.22|323.42|321.42|323.44|321.44|323.22|321.22|11
1727810980000|2024-10-01 19:29:40|323.41|321.41|323.41|321.41|323.43|321.43|323.4|321.4|8
1727810990000|2024-10-01 19:29:50|323.38|321.38|323.4|321.4|323.43|321.43|323.38|321.38|8
1727811000000|2024-10-01 19:30:00|323.39|321.39|323.18|321.18|323.4|321.4|323.12|321.12|26
1727811010000|2024-10-01 19:30:10|323.17|321.17|322.79|320.79|323.19|321.19|322.79|320.79|21
1727811020000|2024-10-01 19:30:20|322.78|320.78|322.78|320.78|322.83|320.83|322.75|320.75|18
1727811030000|2024-10-01 19:30:30|322.79|320.79|322.94|320.94|322.94|320.94|322.69|320.69|24
1727811040000|2024-10-01 19:30:40|322.93|320.93|323.07|321.07|323.14|321.14|322.92|320.92|16
1727811050000|2024-10-01 19:30:50|323.08|321.08|323.04|321.04|323.1|321.1|322.97|320.97|14
1727811060000|2024-10-01 19:31:00|323.05|321.05|322.91|320.91|323.08|321.08|322.9|320.9|21
1727811070000|2024-10-01 19:31:10|322.92|320.92|323.31|321.31|323.34|321.34|322.92|320.92|20
1727811080000|2024-10-01 19:31:20|323.32|321.32|323.13|321.13|323.32|321.32|323.07|321.07|21
1727811090000|2024-10-01 19:31:30|323.05|321.05|322.86|320.86|323.05|321.05|322.86|320.86|19
1727811100000|2024-10-01 19:31:40|322.87|320.87|322.74|320.74|322.92|320.92|322.72|320.72|18
1727811110000|2024-10-01 19:31:50|322.73|320.73|322.73|320.73|322.8|320.8|322.73|320.73|10
1727811120000|2024-10-01 19:32:00|322.74|320.74|322.72|320.72|322.84|320.84|322.72|320.72|15
1727811130000|2024-10-01 19:32:10|322.68|320.68|322.73|320.73|322.83|320.83|322.58|320.58|19
1727811140000|2024-10-01 19:32:20|322.63|320.63|322.6|320.6|322.63|320.63|322.53|320.53|14
1727811150000|2024-10-01 19:32:30|322.59|320.59|322.53|320.53|322.61|320.61|322.53|320.53|21
1727811160000|2024-10-01 19:32:40|322.54|320.54|322.35|320.35|322.54|320.54|322.35|320.35|18
1727811170000|2024-10-01 19:32:50|322.34|320.34|322.28|320.28|322.36|320.36|322.28|320.28|16
1727811180000|2024-10-01 19:33:00|322.3|320.3|322.37|320.37|322.53|320.53|322.3|320.3|28
1727811190000|2024-10-01 19:33:10|322.38|320.38|322.75|320.75|322.75|320.75|322.36|320.36|22
1727811200000|2024-10-01 19:33:20|322.76|320.76|322.63|320.63|322.81|320.81|322.58|320.58|14
1727811210000|2024-10-01 19:33:30|322.61|320.61|322.55|320.55|322.63|320.63|322.46|320.46|25
1727811220000|2024-10-01 19:33:40|322.54|320.54|322.54|320.54|322.59|320.59|322.5|320.5|15
1727811230000|2024-10-01 19:33:50|322.53|320.53|322.5|320.5|322.53|320.53|322.44|320.44|21
1727811240000|2024-10-01 19:34:00|322.49|320.49|322.54|320.54|322.63|320.63|322.36|320.36|27
1727811250000|2024-10-01 19:34:10|322.55|320.55|322.68|320.68|322.68|320.68|322.44|320.44|24
1727811260000|2024-10-01 19:34:20|322.69|320.69|322.74|320.74|322.74|320.74|322.59|320.59|17
1727811270000|2024-10-01 19:34:30|322.73|320.73|322.64|320.64|322.79|320.79|322.58|320.58|24
1727811280000|2024-10-01 19:34:40|322.62|320.62|322.39|320.39|322.66|320.66|322.38|320.38|17
1727811290000|2024-10-01 19:34:50|322.38|320.38|322.05|320.05|322.42|320.42|322.05|320.05|20
1727811300000|2024-10-01 19:35:00|322.02|320.02|322.64|320.64|322.65|320.65|322.02|320.02|29
1727811310000|2024-10-01 19:35:10|322.62|320.62|322.24|320.24|322.62|320.62|322.15|320.15|28
1727811320000|2024-10-01 19:35:20|322.18|320.18|322.37|320.37|322.37|320.37|322.18|320.18|27
1727811330000|2024-10-01 19:35:30|322.33|320.33|322.31|320.31|322.33|320.33|322.18|320.18|26
1727811340000|2024-10-01 19:35:40|322.29|320.29|321.91|319.91|322.29|320.29|321.91|319.91|22
1727811350000|2024-10-01 19:35:50|321.92|319.92|321.93|319.93|321.93|319.93|321.86|319.86|8
1727811360000|2024-10-01 19:36:00|321.9|319.9|321.82|319.82|321.95|319.95|321.73|319.73|26
1727811370000|2024-10-01 19:36:10|321.8|319.8|321.77|319.77|321.85|319.85|321.68|319.68|22
1727811380000|2024-10-01 19:36:20|321.86|319.86|321.87|319.87|322|320|321.84|319.84|28
1727811390000|2024-10-01 19:36:30|321.86|319.86|322.18|320.18|322.19|320.19|321.84|319.84|29
1727811400000|2024-10-01 19:36:40|322.17|320.17|322.16|320.16|322.3|320.3|322.16|320.16|24
1727811410000|2024-10-01 19:36:50|322.18|320.18|322.1|320.1|322.26|320.26|322.08|320.08|25
1727811420000|2024-10-01 19:37:00|322.12|320.12|322.02|320.02|322.12|320.12|321.96|319.96|20
1727811430000|2024-10-01 19:37:10|322.01|320.01|321.83|319.83|322.06|320.06|321.83|319.83|23
1727811440000|2024-10-01 19:37:20|321.84|319.84|322.2|320.2|322.23|320.23|321.84|319.84|26
1727811450000|2024-10-01 19:37:30|322.19|320.19|322.19|320.19|322.19|320.19|321.97|319.97|25
1727811460000|2024-10-01 19:37:40|322.18|320.18|322.38|320.38|322.38|320.38|322.15|320.15|19
1727811470000|2024-10-01 19:37:50|322.37|320.37|322.3|320.3|322.37|320.37|322.28|320.28|11
1727811480000|2024-10-01 19:38:00|322.31|320.31|322.55|320.55|322.64|320.64|322.3|320.3|23
1727811490000|2024-10-01 19:38:10|322.52|320.52|322.71|320.71|322.75|320.75|322.52|320.52|22
1727811500000|2024-10-01 19:38:20|322.69|320.69|322.64|320.64|322.69|320.69|322.58|320.58|17
1727811510000|2024-10-01 19:38:30|322.66|320.66|322.71|320.71|322.74|320.74|322.59|320.59|19
1727811520000|2024-10-01 19:38:40|322.7|320.7|322.78|320.78|322.8|320.8|322.68|320.68|18
1727811530000|2024-10-01 19:38:50|322.8|320.8|322.86|320.86|322.87|320.87|322.8|320.8|4
1727811540000|2024-10-01 19:39:00|322.84|320.84|323.02|321.02|323.04|321.04|322.84|320.84|15
1727811550000|2024-10-01 19:39:10|323.03|321.03|323.15|321.15|323.18|321.18|323.02|321.02|12
1727811560000|2024-10-01 19:39:20|323.16|321.16|323.22|321.22|323.22|321.22|323.06|321.06|17
1727811570000|2024-10-01 19:39:30|323.26|321.26|323.03|321.03|323.32|321.32|323.03|321.03|21
1727811580000|2024-10-01 19:39:40|323.05|321.05|323|321|323.08|321.08|322.94|320.94|14
1727811590000|2024-10-01 19:39:50|322.98|320.98|322.94|320.94|322.98|320.98|322.94|320.94|10
1727811600000|2024-10-01 19:40:00|322.98|320.98|322.92|320.92|323.07|321.07|322.92|320.92|25
1727811610000|2024-10-01 19:40:10|322.93|320.93|323|321|323.02|321.02|322.9|320.9|23
1727811620000|2024-10-01 19:40:20|322.99|320.99|323.13|321.13|323.32|321.32|322.99|320.99|23
1727811630000|2024-10-01 19:40:30|323.14|321.14|323.12|321.12|323.17|321.17|323.09|321.09|19
1727811640000|2024-10-01 19:40:40|323.13|321.13|323.14|321.14|323.21|321.21|323.11|321.11|18
1727811650000|2024-10-01 19:40:50|323.12|321.12|323.03|321.03|323.16|321.16|323.02|321.02|15
1727811660000|2024-10-01 19:41:00|323.04|321.04|322.93|320.93|323.1|321.1|322.93|320.93|21
1727811670000|2024-10-01 19:41:10|322.95|320.95|322.82|320.82|322.95|320.95|322.81|320.81|21
1727811680000|2024-10-01 19:41:20|322.8|320.8|322.75|320.75|322.82|320.82|322.75|320.75|17
1727811690000|2024-10-01 19:41:30|322.74|320.74|322.23|320.23|322.77|320.77|322.23|320.23|19
1727811700000|2024-10-01 19:41:40|322.22|320.22|322.1|320.1|322.22|320.22|322.1|320.1|11
1727811710000|2024-10-01 19:41:50|322.09|320.09|322.07|320.07|322.12|320.12|322.03|320.03|24
1727811720000|2024-10-01 19:42:00|322.08|320.08|322.15|320.15|322.17|320.17|322.07|320.07|19
1727811730000|2024-10-01 19:42:10|322.14|320.14|322.19|320.19|322.2|320.2|322.11|320.11|10
1727811740000|2024-10-01 19:42:20|322.26|320.26|322.35|320.35|322.35|320.35|322.26|320.26|17
1727811750000|2024-10-01 19:42:30|322.32|320.32|322.19|320.19|322.36|320.36|322.18|320.18|23
1727811760000|2024-10-01 19:42:40|322.17|320.17|322.14|320.14|322.17|320.17|322.13|320.13|6
1727811770000|2024-10-01 19:42:50|322.15|320.15|322.23|320.23|322.29|320.29|322.15|320.15|12
1727811780000|2024-10-01 19:43:00|322.27|320.27|322.06|320.06|322.27|320.27|322.06|320.06|17
1727811790000|2024-10-01 19:43:10|322.05|320.05|322.07|320.07|322.07|320.07|321.93|319.93|16
1727811800000|2024-10-01 19:43:20|322.08|320.08|322.06|320.06|322.1|320.1|322.04|320.04|19
1727811810000|2024-10-01 19:43:30|322.13|320.13|322.17|320.17|322.2|320.2|322.12|320.12|11
1727811820000|2024-10-01 19:43:40|322.15|320.15|322.11|320.11|322.15|320.15|322.09|320.09|6
1727811830000|2024-10-01 19:43:50|322.1|320.1|321.91|319.91|322.15|320.15|321.89|319.89|20
1727811840000|2024-10-01 19:44:00|321.9|319.9|321.83|319.83|321.91|319.91|321.82|319.82|15
1727811850000|2024-10-01 19:44:10|321.81|319.81|321.77|319.77|321.81|319.81|321.75|319.75|14
1727811860000|2024-10-01 19:44:20|321.74|319.74|321.76|319.76|321.77|319.77|321.74|319.74|6
1727811870000|2024-10-01 19:44:30|321.7|319.7|321.74|319.74|321.76|319.76|321.7|319.7|10
1727811880000|2024-10-01 19:44:40|321.73|319.73|321.75|319.75|321.85|319.85|321.73|319.73|13
1727811890000|2024-10-01 19:44:50|321.85|319.85|321.88|319.88|321.97|319.97|321.85|319.85|19
1727811900000|2024-10-01 19:45:00|321.87|319.87|321.86|319.86|321.94|319.94|321.81|319.81|24
1727811910000|2024-10-01 19:45:10|321.85|319.85|321.78|319.78|321.85|319.85|321.73|319.73|19
1727811920000|2024-10-01 19:45:20|321.79|319.79|321.64|319.64|321.79|319.79|321.63|319.63|21
1727811930000|2024-10-01 19:45:30|321.67|319.67|321.49|319.49|321.7|319.7|321.48|319.48|23
1727811940000|2024-10-01 19:45:40|321.48|319.48|321.58|319.58|321.58|319.58|321.36|319.36|20
1727811950000|2024-10-01 19:45:50|321.57|319.57|321.57|319.57|321.67|319.67|321.57|319.57|20
1727811960000|2024-10-01 19:46:00|321.59|319.59|321.5|319.5|321.59|319.59|321.48|319.48|16
1727811970000|2024-10-01 19:46:10|321.51|319.51|321.99|319.99|321.99|319.99|321.51|319.51|21
1727811980000|2024-10-01 19:46:20|321.96|319.96|321.59|319.59|321.96|319.96|321.59|319.59|19
1727811990000|2024-10-01 19:46:30|321.62|319.62|321.59|319.59|321.7|319.7|321.59|319.59|18
1727812000000|2024-10-01 19:46:40|321.62|319.62|321.85|319.85|321.91|319.91|321.62|319.62|14
1727812010000|2024-10-01 19:46:50|321.86|319.86|321.95|319.95|321.98|319.98|321.86|319.86|9
1727812020000|2024-10-01 19:47:00|321.94|319.94|321.96|319.96|321.96|319.96|321.8|319.8|13
1727812030000|2024-10-01 19:47:10|322|320|321.75|319.75|322|320|321.75|319.75|19
1727812040000|2024-10-01 19:47:20|321.74|319.74|321.59|319.59|321.79|319.79|321.59|319.59|18
1727812050000|2024-10-01 19:47:30|321.6|319.6|321.55|319.55|321.64|319.64|321.55|319.55|7
1727812060000|2024-10-01 19:47:40|321.47|319.47|321.45|319.45|321.47|319.47|321.45|319.45|5
1727812070000|2024-10-01 19:47:50|321.47|319.47|321.47|319.47|321.49|319.49|321.46|319.46|9
1727812080000|2024-10-01 19:48:00|321.46|319.46|321.62|319.62|321.71|319.71|321.44|319.44|18
1727812090000|2024-10-01 19:48:10|321.6|319.6|321.66|319.66|321.66|319.66|321.57|319.57|9
1727812100000|2024-10-01 19:48:20|321.7|319.7|321.49|319.49|321.7|319.7|321.49|319.49|20
1727812110000|2024-10-01 19:48:30|321.48|319.48|321.59|319.59|321.63|319.63|321.4|319.4|16
1727812120000|2024-10-01 19:48:40|321.6|319.6|321.6|319.6|321.6|319.6|321.58|319.58|12
1727812130000|2024-10-01 19:48:50|321.58|319.58|321.48|319.48|321.6|319.6|321.47|319.47|10
1727812140000|2024-10-01 19:49:00|321.49|319.49|321.41|319.41|321.59|319.59|321.39|319.39|22
1727812150000|2024-10-01 19:49:10|321.4|319.4|321.23|319.23|321.43|319.43|321.23|319.23|18
1727812160000|2024-10-01 19:49:20|321.26|319.26|321.12|319.12|321.26|319.26|321.12|319.12|9
1727812170000|2024-10-01 19:49:30|321.11|319.11|321|319|321.11|319.11|320.93|318.93|27
1727812180000|2024-10-01 19:49:40|320.99|318.99|320.98|318.98|321.01|319.01|320.96|318.96|11
1727812190000|2024-10-01 19:49:50|320.97|318.97|320.85|318.85|321|319|320.84|318.84|21
1727812200000|2024-10-01 19:50:00|320.95|318.95|321.08|319.08|321.18|319.18|320.95|318.95|31
1727812210000|2024-10-01 19:50:10|321.1|319.1|321.21|319.21|321.27|319.27|321.1|319.1|15
1727812220000|2024-10-01 19:50:20|321.25|319.25|321.18|319.18|321.29|319.29|321.13|319.13|25
1727812230000|2024-10-01 19:50:30|321.17|319.17|321.22|319.22|321.35|319.35|321.17|319.17|19
1727812240000|2024-10-01 19:50:40|321.17|319.17|320.87|318.87|321.2|319.2|320.85|318.85|25
1727812250000|2024-10-01 19:50:50|320.88|318.88|321.3|319.3|321.3|319.3|320.88|318.88|19
1727812260000|2024-10-01 19:51:00|321.32|319.32|321.39|319.39|321.49|319.49|321.32|319.32|14
1727812270000|2024-10-01 19:51:10|321.38|319.38|321.32|319.32|321.48|319.48|321.32|319.32|20
1727812280000|2024-10-01 19:51:20|321.23|319.23|321.04|319.04|321.23|319.23|321.01|319.01|19
1727812290000|2024-10-01 19:51:30|321.03|319.03|320.92|318.92|321.03|319.03|320.79|318.79|16
1727812300000|2024-10-01 19:51:40|320.91|318.91|320.89|318.89|320.92|318.92|320.85|318.85|25
1727812310000|2024-10-01 19:51:50|320.97|318.97|320.96|318.96|321|319|320.93|318.93|13
1727812320000|2024-10-01 19:52:00|320.93|318.93|321.12|319.12|321.14|319.14|320.91|318.91|24
1727812330000|2024-10-01 19:52:10|321.06|319.06|321.4|319.4|321.41|319.41|321.04|319.04|25
1727812340000|2024-10-01 19:52:20|321.42|319.42|321.2|319.2|321.49|319.49|321.2|319.2|25
1727812350000|2024-10-01 19:52:30|321.23|319.23|321.44|319.44|321.44|319.44|321.23|319.23|20
1727812360000|2024-10-01 19:52:40|321.46|319.46|321.57|319.57|321.67|319.67|321.37|319.37|27
1727812370000|2024-10-01 19:52:50|321.56|319.56|321.6|319.6|321.6|319.6|321.56|319.56|10
1727812380000|2024-10-01 19:53:00|321.62|319.62|321.6|319.6|321.77|319.77|321.6|319.6|21
1727812390000|2024-10-01 19:53:10|321.59|319.59|321.36|319.36|321.59|319.59|321.35|319.35|16
1727812400000|2024-10-01 19:53:20|321.35|319.35|321.46|319.46|321.52|319.52|321.35|319.35|22
1727812410000|2024-10-01 19:53:30|321.45|319.45|321.33|319.33|321.46|319.46|321.33|319.33|16
1727812420000|2024-10-01 19:53:40|321.36|319.36|321.42|319.42|321.46|319.46|321.34|319.34|19
1727812430000|2024-10-01 19:53:50|321.41|319.41|321.26|319.26|321.41|319.41|321.25|319.25|16
1727812440000|2024-10-01 19:54:00|321.27|319.27|321.07|319.07|321.27|319.27|321|319|26
1727812450000|2024-10-01 19:54:10|321.06|319.06|321.25|319.25|321.28|319.28|321.06|319.06|23
1727812460000|2024-10-01 19:54:20|321.23|319.23|321.27|319.27|321.34|319.34|321.22|319.22|25
1727812470000|2024-10-01 19:54:30|321.28|319.28|321.15|319.15|321.28|319.28|321.14|319.14|15
1727812480000|2024-10-01 19:54:40|321.13|319.13|321.39|319.39|321.4|319.4|321.1|319.1|27
1727812490000|2024-10-01 19:54:50|321.37|319.37|321.41|319.41|321.43|319.43|321.34|319.34|16
1727812500000|2024-10-01 19:55:00|321.37|319.37|321.58|319.58|321.62|319.62|321.37|319.37|17
1727812510000|2024-10-01 19:55:10|321.61|319.61|321.66|319.66|321.66|319.66|321.57|319.57|12
1727812520000|2024-10-01 19:55:20|321.73|319.73|321.74|319.74|321.76|319.76|321.68|319.68|11
1727812530000|2024-10-01 19:55:30|321.71|319.71|321.57|319.57|321.8|319.8|321.57|319.57|15
1727812540000|2024-10-01 19:55:40|321.56|319.56|321.36|319.36|321.56|319.56|321.26|319.26|22
1727812550000|2024-10-01 19:55:50|321.35|319.35|321.3|319.3|321.35|319.35|321.28|319.28|18
1727812560000|2024-10-01 19:56:00|321.29|319.29|321.45|319.45|321.53|319.53|321.28|319.28|23
1727812570000|2024-10-01 19:56:10|321.46|319.46|321.63|319.63|321.64|319.64|321.43|319.43|10
1727812580000|2024-10-01 19:56:20|321.64|319.64|321.71|319.71|321.71|319.71|321.6|319.6|11
1727812590000|2024-10-01 19:56:30|321.7|319.7|321.5|319.5|321.74|319.74|321.49|319.49|25
1727812600000|2024-10-01 19:56:40|321.49|319.49|321.32|319.32|321.49|319.49|321.28|319.28|14
1727812610000|2024-10-01 19:56:50|321.35|319.35|321.35|319.35|321.37|319.37|321.32|319.32|12
1727812620000|2024-10-01 19:57:00|321.34|319.34|321.37|319.37|321.45|319.45|321.34|319.34|9
1727812630000|2024-10-01 19:57:10|321.34|319.34|321.4|319.4|321.4|319.4|321.24|319.24|16
1727812640000|2024-10-01 19:57:20|321.39|319.39|321.19|319.19|321.47|319.47|321.18|319.18|19
1727812650000|2024-10-01 19:57:30|321.18|319.18|321.07|319.07|321.19|319.19|321.07|319.07|8
1727812660000|2024-10-01 19:57:40|321.13|319.13|320.95|318.95|321.13|319.13|320.94|318.94|19
1727812670000|2024-10-01 19:57:50|320.94|318.94|321.05|319.05|321.05|319.05|320.93|318.93|11
1727812680000|2024-10-01 19:58:00|321.04|319.04|321.25|319.25|321.27|319.27|321.04|319.04|14
1727812690000|2024-10-01 19:58:10|321.24|319.24|321.26|319.26|321.29|319.29|321.24|319.24|14
1727812700000|2024-10-01 19:58:20|321.25|319.25|321.14|319.14|321.26|319.26|321.12|319.12|14
1727812710000|2024-10-01 19:58:30|321.13|319.13|321.03|319.03|321.16|319.16|321.03|319.03|16
1727812720000|2024-10-01 19:58:40|321.05|319.05|320.96|318.96|321.05|319.05|320.92|318.92|15
1727812730000|2024-10-01 19:58:50|320.95|318.95|320.94|318.94|320.95|318.95|320.79|318.79|18
1727812740000|2024-10-01 19:59:00|320.9|318.9|321.02|319.02|321.11|319.11|320.88|318.88|22
1727812750000|2024-10-01 19:59:10|320.99|318.99|320.98|318.98|320.99|318.99|320.96|318.96|11
1727812760000|2024-10-01 19:59:20|321|319|321.04|319.04|321.05|319.05|320.96|318.96|14
1727812770000|2024-10-01 19:59:30|320.99|318.99|320.96|318.96|321.05|319.05|320.9|318.9|20
1727812780000|2024-10-01 19:59:40|320.95|318.95|320.96|318.96|321|319|320.82|318.82|20
1727812790000|2024-10-01 19:59:50|320.97|318.97|321.09|319.09|321.09|319.09|320.97|318.97|15
1727812800000|2024-10-01 20:00:00|321.14|319.14|321.19|319.19|321.24|319.24|321.07|319.07|17
1727812810000|2024-10-01 20:00:10|321.2|319.2|320.95|318.95|321.2|319.2|320.93|318.93|19
1727812820000|2024-10-01 20:00:20|320.96|318.96|321.12|319.12|321.13|319.13|320.96|318.96|12
1727812830000|2024-10-01 20:00:30|321.13|319.13|321.01|319.01|321.13|319.13|320.99|318.99|17
1727812840000|2024-10-01 20:00:40|321.03|319.03|321.16|319.16|321.16|319.16|320.93|318.93|24
1727812850000|2024-10-01 20:00:50|321.17|319.17|321.03|319.03|321.17|319.17|321.03|319.03|15
1727812860000|2024-10-01 20:01:00|321.01|319.01|320.81|318.81|321.11|319.11|320.78|318.78|28
1727812870000|2024-10-01 20:01:10|320.8|318.8|320.92|318.92|321.02|319.02|320.8|318.8|19
1727812880000|2024-10-01 20:01:20|320.93|318.93|320.93|318.93|321.02|319.02|320.93|318.93|18
1727812890000|2024-10-01 20:01:30|320.97|318.97|321.15|319.15|321.17|319.17|320.95|318.95|15
1727812900000|2024-10-01 20:01:40|321.16|319.16|321.2|319.2|321.22|319.22|321.12|319.12|22
1727812910000|2024-10-01 20:01:50|321.19|319.19|321.23|319.23|321.27|319.27|321.12|319.12|22
1727812920000|2024-10-01 20:02:00|321.26|319.26|321.35|319.35|321.37|319.37|321.26|319.26|13
1727812930000|2024-10-01 20:02:10|321.34|319.34|321.32|319.32|321.37|319.37|321.3|319.3|16
1727812940000|2024-10-01 20:02:20|321.27|319.27|321.22|319.22|321.27|319.27|321.2|319.2|7
1727812950000|2024-10-01 20:02:30|321.24|319.24|321.37|319.37|321.4|319.4|321.24|319.24|11
1727812960000|2024-10-01 20:02:40|321.39|319.39|321.32|319.32|321.4|319.4|321.32|319.32|9
1727812970000|2024-10-01 20:02:50|321.37|319.37|321.32|319.32|321.41|319.41|321.32|319.32|12
1727812980000|2024-10-01 20:03:00|321.33|319.33|321.33|319.33|321.38|319.38|321.29|319.29|18
1727812990000|2024-10-01 20:03:10|321.35|319.35|321.16|319.16|321.39|319.39|321.12|319.12|22
1727813000000|2024-10-01 20:03:20|321.15|319.15|321.05|319.05|321.2|319.2|321.05|319.05|10
1727813010000|2024-10-01 20:03:30|320.98|318.98|321.09|319.09|321.11|319.11|320.98|318.98|16
1727813020000|2024-10-01 20:03:40|321.08|319.08|321.08|319.08|321.08|319.08|321.07|319.07|5
1727813030000|2024-10-01 20:03:50|321.07|319.07|321.08|319.08|321.08|319.08|321.07|319.07|2
1727813040000|2024-10-01 20:04:00|321.07|319.07|321.27|319.27|321.33|319.33|321.07|319.07|19
1727813050000|2024-10-01 20:04:10|321.24|319.24|321.19|319.19|321.24|319.24|321.19|319.19|5
1727813060000|2024-10-01 20:04:20|321.18|319.18|321.12|319.12|321.18|319.18|321.12|319.12|3
1727813070000|2024-10-01 20:04:30|321.11|319.11|321.17|319.17|321.17|319.17|321.11|319.11|16
1727813080000|2024-10-01 20:04:40|321.16|319.16|321.17|319.17|321.18|319.18|321.15|319.15|8
1727813090000|2024-10-01 20:04:50|321.16|319.16|321.15|319.15|321.16|319.16|321.15|319.15|4
1727813100000|2024-10-01 20:05:00|321.2|319.2|321.38|319.38|321.39|319.39|321.2|319.2|13
1727813110000|2024-10-01 20:05:10|321.37|319.37|321.33|319.33|321.37|319.37|321.33|319.33|14
1727813120000|2024-10-01 20:05:20|321.32|319.32|321.35|319.35|321.38|319.38|321.32|319.32|16
1727813130000|2024-10-01 20:05:30|321.34|319.34|321.31|319.31|321.36|319.36|321.31|319.31|18
1727813140000|2024-10-01 20:05:40|321.32|319.32|321.32|319.32|321.32|319.32|321.32|319.32|1
1727813150000|2024-10-01 20:05:50|321.34|319.34|321.27|319.27|321.42|319.42|321.27|319.27|14
1727813160000|2024-10-01 20:06:00|321.29|319.29|321.15|319.15|321.33|319.33|321.13|319.13|19
1727813170000|2024-10-01 20:06:10|321.19|319.19|321.18|319.18|321.23|319.23|321.18|319.18|9
1727813180000|2024-10-01 20:06:20|321.21|319.21|321|319|321.22|319.22|320.99|318.99|23
1727813190000|2024-10-01 20:06:30|320.99|318.99|320.92|318.92|321|319|320.9|318.9|14
1727813200000|2024-10-01 20:06:40|320.89|318.89|320.9|318.9|320.91|318.91|320.78|318.78|13
1727813210000|2024-10-01 20:06:50|320.89|318.89|320.99|318.99|321.01|319.01|320.89|318.89|10
1727813220000|2024-10-01 20:07:00|320.98|318.98|320.5|318.5|320.98|318.98|320.5|318.5|13
1727813230000|2024-10-01 20:07:10|320.39|318.39|319.86|317.86|320.39|318.39|319.86|317.86|21
1727813240000|2024-10-01 20:07:20|319.78|317.78|319.56|317.56|319.78|317.78|319.5|317.5|18
1727813250000|2024-10-01 20:07:30|319.63|317.63|320|318|320|318|319.63|317.63|20
1727813260000|2024-10-01 20:07:40|319.99|317.99|319.44|317.44|320.06|318.06|319.42|317.42|26
1727813270000|2024-10-01 20:07:50|319.45|317.45|319.73|317.73|319.77|317.77|319.45|317.45|20
1727813280000|2024-10-01 20:08:00|319.72|317.72|319.99|317.99|319.99|317.99|319.68|317.68|25
1727813290000|2024-10-01 20:08:10|320.04|318.04|320.23|318.23|320.23|318.23|320|318|17
1727813300000|2024-10-01 20:08:20|320.24|318.24|320.35|318.35|320.57|318.57|320.23|318.23|20
1727813310000|2024-10-01 20:08:30|320.33|318.33|320.18|318.18|320.34|318.34|320.17|318.17|21
1727813320000|2024-10-01 20:08:40|320.22|318.22|320.21|318.21|320.33|318.33|320.21|318.21|23
1727813330000|2024-10-01 20:08:50|320.2|318.2|320.09|318.09|320.2|318.2|320.05|318.05|20
1727813340000|2024-10-01 20:09:00|320.1|318.1|320|318|320.14|318.14|319.98|317.98|26
1727813350000|2024-10-01 20:09:10|319.96|317.96|319.84|317.84|319.97|317.97|319.82|317.82|20
1727813360000|2024-10-01 20:09:20|319.83|317.83|319.78|317.78|319.95|317.95|319.78|317.78|20
1727813370000|2024-10-01 20:09:30|319.77|317.77|319.56|317.56|319.77|317.77|319.55|317.55|20
1727813380000|2024-10-01 20:09:40|319.58|317.58|319.67|317.67|319.67|317.67|319.53|317.53|16
1727813390000|2024-10-01 20:09:50|319.66|317.66|319.57|317.57|319.66|317.66|319.53|317.53|17
1727813400000|2024-10-01 20:10:00|319.55|317.55|320.05|318.05|320.14|318.14|319.55|317.55|20
1727813410000|2024-10-01 20:10:10|320.04|318.04|319.9|317.9|320.08|318.08|319.86|317.86|21
1727813420000|2024-10-01 20:10:20|319.91|317.91|319.83|317.83|319.91|317.91|319.72|317.72|22
1727813430000|2024-10-01 20:10:30|319.84|317.84|319.77|317.77|320.06|318.06|319.77|317.77|22
1727813440000|2024-10-01 20:10:40|319.78|317.78|319.77|317.77|319.78|317.78|319.73|317.73|15
1727813450000|2024-10-01 20:10:50|319.87|317.87|319.77|317.77|319.93|317.93|319.77|317.77|16
1727813460000|2024-10-01 20:11:00|319.79|317.79|319.85|317.85|319.99|317.99|319.79|317.79|15
1727813470000|2024-10-01 20:11:10|319.87|317.87|319.7|317.7|319.89|317.89|319.58|317.58|20
1727813480000|2024-10-01 20:11:20|319.69|317.69|319.67|317.67|319.69|317.69|319.56|317.56|13
1727813490000|2024-10-01 20:11:30|319.66|317.66|319.51|317.51|319.67|317.67|319.51|317.51|13
1727813500000|2024-10-01 20:11:40|319.5|317.5|319.47|317.47|319.62|317.62|319.46|317.46|18
1727813510000|2024-10-01 20:11:50|319.46|317.46|319.54|317.54|319.54|317.54|319.46|317.46|13
1727813520000|2024-10-01 20:12:00|319.61|317.61|319.75|317.75|319.82|317.82|319.61|317.61|22
1727813530000|2024-10-01 20:12:10|319.74|317.74|320.05|318.05|320.06|318.06|319.72|317.72|17
1727813540000|2024-10-01 20:12:20|320.19|318.19|320.26|318.26|320.31|318.31|320.19|318.19|17
1727813550000|2024-10-01 20:12:30|320.27|318.27|320.46|318.46|320.46|318.46|320.27|318.27|10
1727813560000|2024-10-01 20:12:40|320.48|318.48|320.59|318.59|320.6|318.6|320.48|318.48|4
1727813570000|2024-10-01 20:12:50|320.58|318.58|320.57|318.57|320.59|318.59|320.57|318.57|8
1727813580000|2024-10-01 20:13:00|320.59|318.59|320.62|318.62|320.62|318.62|320.59|318.59|4
1727813590000|2024-10-01 20:13:10|320.63|318.63|320.94|318.94|320.94|318.94|320.63|318.63|6
1727813600000|2024-10-01 20:13:20|320.88|318.88|320.77|318.77|320.92|318.92|320.76|318.76|15
1727813610000|2024-10-01 20:13:30|320.79|318.79|320.74|318.74|320.79|318.79|320.71|318.71|15
1727813620000|2024-10-01 20:13:40|320.73|318.73|320.68|318.68|320.74|318.74|320.68|318.68|13
1727813630000|2024-10-01 20:13:50|320.69|318.69|320.7|318.7|320.75|318.75|320.69|318.69|6
1727813640000|2024-10-01 20:14:00|320.69|318.69|320.61|318.61|320.69|318.69|320.55|318.55|15
1727813650000|2024-10-01 20:14:10|320.59|318.59|320.54|318.54|320.6|318.6|320.51|318.51|12
1727813660000|2024-10-01 20:14:20|320.52|318.52|320.51|318.51|320.55|318.55|320.51|318.51|8
1727813670000|2024-10-01 20:14:30|320.53|318.53|320.43|318.43|320.55|318.55|320.42|318.42|16
1727813680000|2024-10-01 20:14:40|320.42|318.42|320.09|318.09|320.44|318.44|320.07|318.07|20
1727813690000|2024-10-01 20:14:50|320.16|318.16|320.18|318.18|320.18|318.18|320.1|318.1|13
1727813700000|2024-10-01 20:15:00|320.17|318.17|320.11|318.11|320.26|318.26|320.1|318.1|17
1727813710000|2024-10-01 20:15:10|320.1|318.1|319.85|317.85|320.1|318.1|319.84|317.84|14
1727813720000|2024-10-01 20:15:20|319.89|317.89|320.26|318.26|320.26|318.26|319.88|317.88|19
1727813730000|2024-10-01 20:15:30|320.27|318.27|320.42|318.42|320.42|318.42|320.27|318.27|9
1727813740000|2024-10-01 20:15:40|320.41|318.41|320.41|318.41|320.41|318.41|320.39|318.39|4
1727813750000|2024-10-01 20:15:50|320.42|318.42|320.68|318.68|320.71|318.71|320.42|318.42|20
1727813760000|2024-10-01 20:16:00|320.67|318.67|320.42|318.42|320.68|318.68|320.4|318.4|21
1727813770000|2024-10-01 20:16:10|320.41|318.41|320.3|318.3|320.43|318.43|320.3|318.3|15
1727813780000|2024-10-01 20:16:20|320.31|318.31|319.98|317.98|320.32|318.32|319.98|317.98|16
1727813790000|2024-10-01 20:16:30|319.97|317.97|319.72|317.72|319.98|317.98|319.69|317.69|15
1727813800000|2024-10-01 20:16:40|319.71|317.71|319.89|317.89|319.91|317.91|319.71|317.71|10
1727813810000|2024-10-01 20:16:50|319.88|317.88|320.06|318.06|320.06|318.06|319.87|317.87|23
1727813820000|2024-10-01 20:17:00|320.05|318.05|320.03|318.03|320.18|318.18|320.03|318.03|20
1727813830000|2024-10-01 20:17:10|320.07|318.07|320.2|318.2|320.2|318.2|320.04|318.04|16
1727813840000|2024-10-01 20:17:20|320.32|318.32|320.37|318.37|320.42|318.42|320.32|318.32|18
1727813850000|2024-10-01 20:17:30|320.28|318.28|320.17|318.17|320.37|318.37|320.13|318.13|26
1727813860000|2024-10-01 20:17:40|320.2|318.2|320.06|318.06|320.2|318.2|320.01|318.01|20
1727813870000|2024-10-01 20:17:50|320.11|318.11|320.11|318.11|320.12|318.12|320.01|318.01|18
1727813880000|2024-10-01 20:18:00|320.09|318.09|320.1|318.1|320.1|318.1|320.03|318.03|14
1727813890000|2024-10-01 20:18:10|320.22|318.22|320.31|318.31|320.45|318.45|320.22|318.22|18
1727813900000|2024-10-01 20:18:20|320.22|318.22|320.13|318.13|320.22|318.22|320.11|318.11|16
1727813910000|2024-10-01 20:18:30|320.1|318.1|320.13|318.13|320.17|318.17|320.06|318.06|21
1727813920000|2024-10-01 20:18:40|320.11|318.11|320.18|318.18|320.18|318.18|320.11|318.11|13
1727813930000|2024-10-01 20:18:50|320.17|318.17|319.99|317.99|320.2|318.2|319.99|317.99|19
1727813940000|2024-10-01 20:19:00|320.01|318.01|319.85|317.85|320.01|318.01|319.85|317.85|14
1727813950000|2024-10-01 20:19:10|319.86|317.86|319.11|317.11|319.87|317.87|319.11|317.11|24
1727813960000|2024-10-01 20:19:20|319.09|317.09|319.04|317.04|319.11|317.11|319.04|317.04|8
1727813970000|2024-10-01 20:19:30|318.95|316.95|318.91|316.91|319.03|317.03|318.91|316.91|19
1727813980000|2024-10-01 20:19:40|318.9|316.9|318.92|316.92|319.04|317.04|318.89|316.89|26
1727813990000|2024-10-01 20:19:50|318.93|316.93|319.02|317.02|319.02|317.02|318.88|316.88|13
1727814000000|2024-10-01 20:20:00|319.05|317.05|318.83|316.83|319.09|317.09|318.79|316.79|13
1727814010000|2024-10-01 20:20:10|318.8|316.8|319.56|317.56|319.56|317.56|318.8|316.8|26
1727814020000|2024-10-01 20:20:20|319.57|317.57|319.84|317.84|319.84|317.84|319.56|317.56|29
1727814030000|2024-10-01 20:20:30|319.78|317.78|319.94|317.94|319.94|317.94|319.72|317.72|13
1727814040000|2024-10-01 20:20:40|319.91|317.91|319.61|317.61|319.93|317.93|319.59|317.59|26
1727814050000|2024-10-01 20:20:50|319.6|317.6|319.08|317.08|319.6|317.6|319.06|317.06|17
1727814060000|2024-10-01 20:21:00|319.09|317.09|319.17|317.17|319.28|317.28|318.99|316.99|28
1727814070000|2024-10-01 20:21:10|319.16|317.16|319.03|317.03|319.29|317.29|319.03|317.03|27
1727814080000|2024-10-01 20:21:20|319.04|317.04|319.17|317.17|319.34|317.34|319.03|317.03|19
1727814090000|2024-10-01 20:21:30|319.16|317.16|319.07|317.07|319.16|317.16|318.97|316.97|22
1727814100000|2024-10-01 20:21:40|319.03|317.03|318.95|316.95|319.04|317.04|318.95|316.95|17
1727814110000|2024-10-01 20:21:50|318.94|316.94|318.72|316.72|318.94|316.94|318.72|316.72|22
1727814120000|2024-10-01 20:22:00|318.71|316.71|318.71|316.71|318.71|316.71|318.49|316.49|24
1727814130000|2024-10-01 20:22:10|318.77|316.77|318.48|316.48|318.79|316.79|318.48|316.48|25
1727814140000|2024-10-01 20:22:20|318.47|316.47|318.97|316.97|318.97|316.97|318.44|316.44|23
1727814150000|2024-10-01 20:22:30|318.98|316.98|319.19|317.19|319.36|317.36|318.98|316.98|24
1727814160000|2024-10-01 20:22:40|319.18|317.18|319.26|317.26|319.27|317.27|319.07|317.07|25
1727814170000|2024-10-01 20:22:50|319.28|317.28|319.16|317.16|319.28|317.28|319.15|317.15|21
1727814180000|2024-10-01 20:23:00|319.17|317.17|319.15|317.15|319.48|317.48|319.09|317.09|28
1727814190000|2024-10-01 20:23:10|319.17|317.17|319.25|317.25|319.36|317.36|319.16|317.16|23
1727814200000|2024-10-01 20:23:20|319.24|317.24|319.42|317.42|319.57|317.57|319.24|317.24|30
1727814210000|2024-10-01 20:23:30|319.41|317.41|319.6|317.6|319.65|317.65|319.41|317.41|18
1727814220000|2024-10-01 20:23:40|319.61|317.61|319.73|317.73|319.74|317.74|319.56|317.56|18
1727814230000|2024-10-01 20:23:50|319.72|317.72|319.72|317.72|319.74|317.74|319.64|317.64|16
1727814240000|2024-10-01 20:24:00|319.7|317.7|319.52|317.52|319.7|317.7|319.44|317.44|23
1727814250000|2024-10-01 20:24:10|319.49|317.49|319.12|317.12|319.49|317.49|319.11|317.11|20
1727814260000|2024-10-01 20:24:20|319.14|317.14|319.07|317.07|319.18|317.18|318.9|316.9|23
1727814270000|2024-10-01 20:24:30|319.03|317.03|319.02|317.02|319.12|317.12|319.01|317.01|23
1727814280000|2024-10-01 20:24:40|319.01|317.01|319.06|317.06|319.06|317.06|318.97|316.97|16
1727814290000|2024-10-01 20:24:50|319.02|317.02|319.04|317.04|319.08|317.08|319.02|317.02|8
1727814300000|2024-10-01 20:25:00|319.08|317.08|319.01|317.01|319.27|317.27|319|317|31
1727814310000|2024-10-01 20:25:10|319|317|318.84|316.84|319|317|318.84|316.84|25
1727814320000|2024-10-01 20:25:20|318.89|316.89|318.85|316.85|318.96|316.96|318.83|316.83|17
1727814330000|2024-10-01 20:25:30|318.83|316.83|318.34|316.34|318.85|316.85|318.34|316.34|19
1727814340000|2024-10-01 20:25:40|318.25|316.25|317.82|315.82|318.25|316.25|317.67|315.67|18
1727814350000|2024-10-01 20:25:50|317.79|315.79|317.91|315.91|318.09|316.09|317.79|315.79|20
1727814360000|2024-10-01 20:26:00|317.88|315.88|318.41|316.41|318.43|316.43|317.79|315.79|27
1727814370000|2024-10-01 20:26:10|318.43|316.43|318.51|316.51|318.71|316.71|318.43|316.43|24
1727814380000|2024-10-01 20:26:20|318.52|316.52|318.61|316.61|318.67|316.67|318.5|316.5|30
1727814390000|2024-10-01 20:26:30|318.59|316.59|318.62|316.62|318.67|316.67|318.54|316.54|26
1727814400000|2024-10-01 20:26:40|318.64|316.64|318.78|316.78|318.81|316.81|318.64|316.64|29
1727814410000|2024-10-01 20:26:50|318.8|316.8|318.92|316.92|319.06|317.06|318.8|316.8|25
1727814420000|2024-10-01 20:27:00|318.9|316.9|318.46|316.46|319.08|317.08|318.46|316.46|25
1727814430000|2024-10-01 20:27:10|318.48|316.48|318.23|316.23|318.65|316.65|318.19|316.19|28
1727814440000|2024-10-01 20:27:20|318.25|316.25|318.29|316.29|318.32|316.32|318.24|316.24|17
1727814450000|2024-10-01 20:27:30|318.27|316.27|317.8|315.8|318.27|316.27|317.78|315.78|31
1727814460000|2024-10-01 20:27:40|317.82|315.82|317.7|315.7|317.82|315.82|317.59|315.59|13
1727814470000|2024-10-01 20:27:50|317.69|315.69|317.68|315.68|317.74|315.74|317.62|315.62|26
1727814480000|2024-10-01 20:28:00|317.75|315.75|317.08|315.08|317.75|315.75|317.08|315.08|25
1727814490000|2024-10-01 20:28:10|317.1|315.1|316.78|314.78|317.1|315.1|316.78|314.78|21
1727814500000|2024-10-01 20:28:20|316.76|314.76|316.96|314.96|316.96|314.96|316.72|314.72|27
1727814510000|2024-10-01 20:28:30|317.1|315.1|317.07|315.07|317.15|315.15|317.03|315.03|27
1727814520000|2024-10-01 20:28:40|317.14|315.14|317.36|315.36|317.41|315.41|317.12|315.12|23
1727814530000|2024-10-01 20:28:50|317.3|315.3|317.5|315.5|317.5|315.5|317.27|315.27|20
1727814540000|2024-10-01 20:29:00|317.58|315.58|317.74|315.74|318.04|316.04|317.58|315.58|28
1727814550000|2024-10-01 20:29:10|317.76|315.76|317.17|315.17|317.76|315.76|317.11|315.11|30
1727814560000|2024-10-01 20:29:20|317.19|315.19|317.36|315.36|317.43|315.43|317.17|315.17|25
1727814570000|2024-10-01 20:29:30|317.35|315.35|317.41|315.41|317.43|315.43|317.22|315.22|16
1727814580000|2024-10-01 20:29:40|317.4|315.4|317.36|315.36|317.4|315.4|317.25|315.25|27
1727814590000|2024-10-01 20:29:50|317.31|315.31|317.34|315.34|317.37|315.37|317.29|315.29|19
1727814600000|2024-10-01 20:30:00|317.32|315.32|317.9|315.9|317.91|315.91|317.17|315.17|28
1727814610000|2024-10-01 20:30:10|317.97|315.97|317.85|315.85|317.98|315.98|317.76|315.76|27
1727814620000|2024-10-01 20:30:20|317.84|315.84|318.04|316.04|318.07|316.07|317.84|315.84|23
1727814630000|2024-10-01 20:30:30|318.03|316.03|318.22|316.22|318.37|316.37|318.03|316.03|20
1727814640000|2024-10-01 20:30:40|318.27|316.27|318.24|316.24|318.33|316.33|318.19|316.19|20
1727814650000|2024-10-01 20:30:50|318.23|316.23|318.02|316.02|318.23|316.23|317.94|315.94|16
1727814660000|2024-10-01 20:31:00|318.15|316.15|318.4|316.4|318.45|316.45|318.07|316.07|25
1727814670000|2024-10-01 20:31:10|318.39|316.39|317.88|315.88|318.4|316.4|317.87|315.87|19
1727814680000|2024-10-01 20:31:20|317.89|315.89|317.99|315.99|318.02|316.02|317.84|315.84|29
1727814690000|2024-10-01 20:31:30|317.98|315.98|318.1|316.1|318.13|316.13|317.83|315.83|25
1727814700000|2024-10-01 20:31:40|318.12|316.12|317.88|315.88|318.12|316.12|317.87|315.87|29
1727814710000|2024-10-01 20:31:50|317.81|315.81|318.32|316.32|318.32|316.32|317.78|315.78|25
1727814720000|2024-10-01 20:32:00|318.36|316.36|318.51|316.51|318.53|316.53|318.35|316.35|27
1727814730000|2024-10-01 20:32:10|318.49|316.49|318.56|316.56|318.57|316.57|318.44|316.44|17
1727814740000|2024-10-01 20:32:20|318.55|316.55|318.64|316.64|318.74|316.74|318.51|316.51|21
1727814750000|2024-10-01 20:32:30|318.63|316.63|318.71|316.71|318.85|316.85|318.6|316.6|22
1727814760000|2024-10-01 20:32:40|318.69|316.69|318.68|316.68|318.73|316.73|318.53|316.53|22
1727814770000|2024-10-01 20:32:50|318.73|316.73|318.87|316.87|318.91|316.91|318.73|316.73|16
1727814780000|2024-10-01 20:33:00|318.86|316.86|318.93|316.93|319.09|317.09|318.77|316.77|30
1727814790000|2024-10-01 20:33:10|318.98|316.98|319.07|317.07|319.08|317.08|318.94|316.94|22
1727814800000|2024-10-01 20:33:20|319.06|317.06|319.1|317.1|319.27|317.27|319.06|317.06|23
1727814810000|2024-10-01 20:33:30|319.05|317.05|318.24|316.24|319.05|317.05|318.24|316.24|25
1727814820000|2024-10-01 20:33:40|318.19|316.19|317.88|315.88|318.19|316.19|317.75|315.75|23
1727814830000|2024-10-01 20:33:50|317.9|315.9|317.73|315.73|317.9|315.9|317.71|315.71|22
1727814840000|2024-10-01 20:34:00|317.72|315.72|317.9|315.9|318.02|316.02|317.72|315.72|31
1727814850000|2024-10-01 20:34:10|317.86|315.86|317.9|315.9|318.08|316.08|317.82|315.82|34
1727814860000|2024-10-01 20:34:20|317.92|315.92|318|316|318.21|316.21|317.92|315.92|32
1727814870000|2024-10-01 20:34:30|317.97|315.97|318.11|316.11|318.18|316.18|317.83|315.83|30
1727814880000|2024-10-01 20:34:40|318.1|316.1|318.15|316.15|318.2|316.2|318.08|316.08|18
1727814890000|2024-10-01 20:34:50|318.16|316.16|317.75|315.75|318.18|316.18|317.75|315.75|25
1727814900000|2024-10-01 20:35:00|317.71|315.71|318.23|316.23|318.23|316.23|317.71|315.71|30
1727814910000|2024-10-01 20:35:10|318.34|316.34|318.23|316.23|318.41|316.41|318.17|316.17|24
1727814920000|2024-10-01 20:35:20|318.21|316.21|317.98|315.98|318.21|316.21|317.85|315.85|25
1727814930000|2024-10-01 20:35:30|317.97|315.97|317.89|315.89|318.02|316.02|317.87|315.87|28
1727814940000|2024-10-01 20:35:40|317.98|315.98|317.55|315.55|317.98|315.98|317.55|315.55|26
1727814950000|2024-10-01 20:35:50|317.51|315.51|317.42|315.42|317.52|315.52|317.38|315.38|31
1727814960000|2024-10-01 20:36:00|317.34|315.34|316.81|314.81|317.38|315.38|316.68|314.68|32
1727814970000|2024-10-01 20:36:10|316.8|314.8|316.18|314.18|316.8|314.8|316.15|314.15|31
1727814980000|2024-10-01 20:36:20|316.19|314.19|316.14|314.14|316.36|314.36|316.08|314.08|30
1727814990000|2024-10-01 20:36:30|316.13|314.13|315.85|313.85|316.13|314.13|315.85|313.85|30
1727815000000|2024-10-01 20:36:40|315.89|313.89|315.54|313.54|315.95|313.95|315.41|313.41|33
1727815010000|2024-10-01 20:36:50|315.51|313.51|315.34|313.34|315.51|313.51|315.23|313.23|29
1727815020000|2024-10-01 20:37:00|315.48|313.48|315.57|313.57|315.61|313.61|315.44|313.44|30
1727815030000|2024-10-01 20:37:10|315.55|313.55|316.22|314.22|316.23|314.23|315.55|313.55|29
1727815040000|2024-10-01 20:37:20|316.3|314.3|317.25|315.25|317.25|315.25|316.3|314.3|30
1727815050000|2024-10-01 20:37:30|317.15|315.15|317.24|315.24|317.28|315.28|316.9|314.9|26
1727815060000|2024-10-01 20:37:40|317.23|315.23|316.84|314.84|317.3|315.3|316.84|314.84|21
1727815070000|2024-10-01 20:37:50|316.91|314.91|316.47|314.47|316.91|314.91|316.42|314.42|28
1727815080000|2024-10-01 20:38:00|316.48|314.48|316.38|314.38|316.51|314.51|316.25|314.25|29
1727815090000|2024-10-01 20:38:10|316.37|314.37|315.47|313.47|316.37|314.37|315.47|313.47|30
1727815100000|2024-10-01 20:38:20|315.45|313.45|315.56|313.56|315.85|313.85|315.23|313.23|33
1727815110000|2024-10-01 20:38:30|315.54|313.54|315.49|313.49|315.6|313.6|315.38|313.38|26
1727815120000|2024-10-01 20:38:40|315.56|313.56|315.32|313.32|315.57|313.57|315.29|313.29|31
1727815130000|2024-10-01 20:38:50|315.29|313.29|315.02|313.02|315.29|313.29|315.01|313.01|16
1727815140000|2024-10-01 20:39:00|315.26|313.26|315.37|313.37|315.53|313.53|315.2|313.2|29
1727815150000|2024-10-01 20:39:10|315.39|313.39|315.31|313.31|315.39|313.39|314.97|312.97|26
1727815160000|2024-10-01 20:39:20|315.23|313.23|315.08|313.08|315.23|313.23|314.98|312.98|26
1727815170000|2024-10-01 20:39:30|315.05|313.05|315.21|313.21|315.56|313.56|315.05|313.05|30
1727815180000|2024-10-01 20:39:40|315.31|313.31|314.74|312.74|315.31|313.31|314.62|312.62|31
1727815190000|2024-10-01 20:39:50|314.7|312.7|314.24|312.24|314.74|312.74|314.07|312.07|23
1727815200000|2024-10-01 20:40:00|314.23|312.23|314.75|312.75|314.92|312.92|314.23|312.23|29
1727815210000|2024-10-01 20:40:10|314.74|312.74|314.51|312.51|314.93|312.93|314.51|312.51|34
1727815220000|2024-10-01 20:40:20|314.44|312.44|314.42|312.42|314.44|312.44|314.07|312.07|31
1727815230000|2024-10-01 20:40:30|314.41|312.41|314.63|312.63|314.72|312.72|314.4|312.4|34
1727815240000|2024-10-01 20:40:40|314.64|312.64|314.59|312.59|314.69|312.69|314.46|312.46|28
1727815250000|2024-10-01 20:40:50|314.58|312.58|313.96|311.96|314.58|312.58|313.96|311.96|33
1727815260000|2024-10-01 20:41:00|313.84|311.84|313.89|311.89|313.9|311.9|313.22|311.22|33
1727815270000|2024-10-01 20:41:10|313.88|311.88|313.83|311.83|314.15|312.15|313.71|311.71|34
1727815280000|2024-10-01 20:41:20|313.85|311.85|313.95|311.95|314.03|312.03|313.83|311.83|31
1727815290000|2024-10-01 20:41:30|313.91|311.91|312.94|310.94|313.91|311.91|312.9|310.9|35
1727815300000|2024-10-01 20:41:40|312.86|310.86|312.73|310.73|313.3|311.3|312.73|310.73|34
1727815310000|2024-10-01 20:41:50|312.75|310.75|313.39|311.39|313.39|311.39|312.69|310.69|28
1727815320000|2024-10-01 20:42:00|313.54|311.54|314.46|312.46|314.47|312.47|313.54|311.54|34
1727815330000|2024-10-01 20:42:10|314.47|312.47|314.65|312.65|314.68|312.68|314.46|312.46|28
1727815340000|2024-10-01 20:42:20|314.71|312.71|315.55|313.55|315.55|313.55|314.71|312.71|36
1727815350000|2024-10-01 20:42:30|315.56|313.56|315.23|313.23|315.59|313.59|315.07|313.07|22
1727815360000|2024-10-01 20:42:40|315.28|313.28|315.5|313.5|315.62|313.62|315.18|313.18|34
1727815370000|2024-10-01 20:42:50|315.55|313.55|315.56|313.56|315.59|313.59|315.35|313.35|24
1727815380000|2024-10-01 20:43:00|315.45|313.45|315.45|313.45|315.76|313.76|315.2|313.2|33
1727815390000|2024-10-01 20:43:10|315.33|313.33|315.32|313.32|315.52|313.52|315.07|313.07|29
1727815400000|2024-10-01 20:43:20|315.37|313.37|315.92|313.92|315.93|313.93|315.37|313.37|29
1727815410000|2024-10-01 20:43:30|315.93|313.93|316.5|314.5|316.58|314.58|315.93|313.93|28
1727815420000|2024-10-01 20:43:40|316.52|314.52|316.62|314.62|316.7|314.7|316.41|314.41|31
1727815430000|2024-10-01 20:43:50|316.61|314.61|316.81|314.81|317.01|315.01|316.58|314.58|31
1727815440000|2024-10-01 20:44:00|316.82|314.82|316.99|314.99|317.13|315.13|316.74|314.74|20
1727815450000|2024-10-01 20:44:10|316.97|314.97|316.64|314.64|317.38|315.38|316.64|314.64|28
1727815460000|2024-10-01 20:44:20|316.76|314.76|317.16|315.16|317.18|315.18|316.76|314.76|23
1727815470000|2024-10-01 20:44:30|317.15|315.15|316.65|314.65|317.29|315.29|316.59|314.59|28
1727815480000|2024-10-01 20:44:40|316.64|314.64|317.13|315.13|317.15|315.15|316.64|314.64|28
1727815490000|2024-10-01 20:44:50|317.12|315.12|317.24|315.24|317.31|315.31|317.12|315.12|20
1727815500000|2024-10-01 20:45:00|317.22|315.22|317|315|317.28|315.28|316.76|314.76|31
1727815510000|2024-10-01 20:45:10|317.02|315.02|316.87|314.87|317.16|315.16|316.87|314.87|27
1727815520000|2024-10-01 20:45:20|316.89|314.89|316.64|314.64|317.13|315.13|316.6|314.6|31
1727815530000|2024-10-01 20:45:30|316.66|314.66|316.38|314.38|316.66|314.66|316.17|314.17|16
1727815540000|2024-10-01 20:45:40|316.39|314.39|316.34|314.34|316.59|314.59|316.31|314.31|31
1727815550000|2024-10-01 20:45:50|316.32|314.32|316.09|314.09|316.33|314.33|315.95|313.95|26
1727815560000|2024-10-01 20:46:00|316.11|314.11|316.11|314.11|316.49|314.49|316|314|32
1727815570000|2024-10-01 20:46:10|316.04|314.04|315.65|313.65|316.04|314.04|315.65|313.65|27
1727815580000|2024-10-01 20:46:20|315.75|313.75|316.18|314.18|316.31|314.31|315.74|313.74|30
1727815590000|2024-10-01 20:46:30|316.15|314.15|316.17|314.17|316.25|314.25|316.01|314.01|30
1727815600000|2024-10-01 20:46:40|316.18|314.18|316.26|314.26|316.26|314.26|316.07|314.07|25
1727815610000|2024-10-01 20:46:50|316.31|314.31|316.65|314.65|316.68|314.68|316.31|314.31|25
1727815620000|2024-10-01 20:47:00|316.69|314.69|316.71|314.71|316.81|314.81|316.54|314.54|34
1727815630000|2024-10-01 20:47:10|316.68|314.68|316.75|314.75|316.88|314.88|316.56|314.56|29
1727815640000|2024-10-01 20:47:20|316.71|314.71|317.12|315.12|317.16|315.16|316.71|314.71|29
1727815650000|2024-10-01 20:47:30|317.11|315.11|316.97|314.97|317.24|315.24|316.87|314.87|24
1727815660000|2024-10-01 20:47:40|316.98|314.98|316.99|314.99|317.24|315.24|316.95|314.95|24
1727815670000|2024-10-01 20:47:50|316.98|314.98|316.91|314.91|317|315|316.88|314.88|19
1727815680000|2024-10-01 20:48:00|316.92|314.92|317.55|315.55|317.55|315.55|316.92|314.92|26
1727815690000|2024-10-01 20:48:10|317.53|315.53|317.67|315.67|317.67|315.67|317.48|315.48|14
1727815700000|2024-10-01 20:48:20|317.95|315.95|317.88|315.88|318|316|317.77|315.77|22
1727815710000|2024-10-01 20:48:30|317.93|315.93|317.91|315.91|318.06|316.06|317.86|315.86|16
1727815720000|2024-10-01 20:48:40|317.9|315.9|318.06|316.06|318.08|316.08|317.82|315.82|20
1727815730000|2024-10-01 20:48:50|318.05|316.05|318.03|316.03|318.08|316.08|317.98|315.98|18
1727815740000|2024-10-01 20:49:00|318.04|316.04|318.15|316.15|318.15|316.15|317.9|315.9|23
1727815750000|2024-10-01 20:49:10|318.16|316.16|318.4|316.4|318.4|316.4|318.09|316.09|23
1727815760000|2024-10-01 20:49:20|318.39|316.39|318.36|316.36|318.39|316.39|318.29|316.29|21
1727815770000|2024-10-01 20:49:30|318.32|316.32|318.7|316.7|318.7|316.7|318.32|316.32|25
1727815780000|2024-10-01 20:49:40|318.65|316.65|318.59|316.59|318.68|316.68|318.57|316.57|22
1727815790000|2024-10-01 20:49:50|318.58|316.58|318.3|316.3|318.66|316.66|318.3|316.3|28
1727815800000|2024-10-01 20:50:00|318.25|316.25|318.44|316.44|318.5|316.5|318.25|316.25|25
1727815810000|2024-10-01 20:50:10|318.46|316.46|318.53|316.53|318.7|316.7|318.46|316.46|31
1727815820000|2024-10-01 20:50:20|318.56|316.56|318.64|316.64|318.72|316.72|318.56|316.56|27
1727815830000|2024-10-01 20:50:30|318.71|316.71|319.16|317.16|319.25|317.25|318.7|316.7|24
1727815840000|2024-10-01 20:50:40|319.22|317.22|319.5|317.5|319.52|317.52|319.22|317.22|22
1727815850000|2024-10-01 20:50:50|319.47|317.47|319.54|317.54|319.58|317.58|319.35|317.35|25
1727815860000|2024-10-01 20:51:00|319.53|317.53|319.34|317.34|319.57|317.57|319.3|317.3|29
1727815870000|2024-10-01 20:51:10|319.36|317.36|319.58|317.58|319.59|317.59|319.36|317.36|27
1727815880000|2024-10-01 20:51:20|319.55|317.55|319.39|317.39|319.55|317.55|319.38|317.38|29
1727815890000|2024-10-01 20:51:30|319.46|317.46|319.13|317.13|319.61|317.61|319.13|317.13|28
1727815900000|2024-10-01 20:51:40|319.14|317.14|319.05|317.05|319.32|317.32|319.05|317.05|30
1727815910000|2024-10-01 20:51:50|319.02|317.02|318.22|316.22|319.02|317.02|318.17|316.17|27
1727815920000|2024-10-01 20:52:00|318.32|316.32|318.77|316.77|318.77|316.77|318.29|316.29|25
1727815930000|2024-10-01 20:52:10|318.7|316.7|318.68|316.68|318.7|316.7|318.57|316.57|19
1727815940000|2024-10-01 20:52:20|318.78|316.78|318.88|316.88|318.91|316.91|318.74|316.74|22
1727815950000|2024-10-01 20:52:30|318.86|316.86|319.03|317.03|319.06|317.06|318.86|316.86|13
1727815960000|2024-10-01 20:52:40|319|317|318.83|316.83|319|317|318.82|316.82|13
1727815970000|2024-10-01 20:52:50|318.84|316.84|318.88|316.88|318.9|316.9|318.8|316.8|22
1727815980000|2024-10-01 20:53:00|318.87|316.87|319.24|317.24|319.24|317.24|318.79|316.79|22
1727815990000|2024-10-01 20:53:10|319.28|317.28|319.42|317.42|319.52|317.52|319.28|317.28|22
1727816000000|2024-10-01 20:53:20|319.43|317.43|319.44|317.44|319.48|317.48|319.4|317.4|15
1727816010000|2024-10-01 20:53:30|319.48|317.48|319.35|317.35|319.54|317.54|319.35|317.35|24
1727816020000|2024-10-01 20:53:40|319.38|317.38|319.43|317.43|319.46|317.46|319.35|317.35|13
1727816030000|2024-10-01 20:53:50|319.49|317.49|319.33|317.33|319.49|317.49|319.31|317.31|18
1727816040000|2024-10-01 20:54:00|319.32|317.32|319.44|317.44|319.44|317.44|319.26|317.26|25
1727816050000|2024-10-01 20:54:10|319.37|317.37|319.32|317.32|319.37|317.37|319.3|317.3|20
1727816060000|2024-10-01 20:54:20|319.35|317.35|319.43|317.43|319.46|317.46|319.31|317.31|15
1727816070000|2024-10-01 20:54:30|319.48|317.48|319.4|317.4|319.48|317.48|319.39|317.39|14
1727816080000|2024-10-01 20:54:40|319.43|317.43|319.2|317.2|319.43|317.43|319.2|317.2|21
1727816090000|2024-10-01 20:54:50|319.32|317.32|318.83|316.83|319.36|317.36|318.81|316.81|17
1727816100000|2024-10-01 20:55:00|318.85|316.85|318.93|316.93|319.06|317.06|318.85|316.85|18
1727816110000|2024-10-01 20:55:10|318.94|316.94|318.82|316.82|318.99|316.99|318.82|316.82|14
1727816120000|2024-10-01 20:55:20|318.84|316.84|318.92|316.92|318.96|316.96|318.84|316.84|17
1727816130000|2024-10-01 20:55:30|318.9|316.9|319.16|317.16|319.16|317.16|318.88|316.88|11
1727816140000|2024-10-01 20:55:40|319.13|317.13|319.16|317.16|319.16|317.16|319.13|317.13|3
1727816150000|2024-10-01 20:55:50|319.18|317.18|319.31|317.31|319.32|317.32|319.18|317.18|21
1727816160000|2024-10-01 20:56:00|319.3|317.3|319.14|317.14|319.3|317.3|319.14|317.14|16
1727816170000|2024-10-01 20:56:10|319.13|317.13|319.01|317.01|319.13|317.13|319.01|317.01|23
1727816180000|2024-10-01 20:56:20|319.03|317.03|319.1|317.1|319.1|317.1|319.03|317.03|7
1727816190000|2024-10-01 20:56:30|319.12|317.12|319.16|317.16|319.22|317.22|319.12|317.12|22
1727816200000|2024-10-01 20:56:40|319.15|317.15|319.04|317.04|319.15|317.15|319.02|317.02|10
1727816210000|2024-10-01 20:56:50|319.08|317.08|319.06|317.06|319.11|317.11|319.06|317.06|17
1727816220000|2024-10-01 20:57:00|319.05|317.05|319.02|317.02|319.09|317.09|319.01|317.01|18
1727816230000|2024-10-01 20:57:10|319.01|317.01|318.8|316.8|319.01|317.01|318.79|316.79|14
1727816240000|2024-10-01 20:57:20|318.81|316.81|318.8|316.8|318.82|316.82|318.79|316.79|8
1727816250000|2024-10-01 20:57:30|318.82|316.82|318.83|316.83|318.87|316.87|318.79|316.79|13
1727816260000|2024-10-01 20:57:40|318.82|316.82|318.78|316.78|319.04|317.04|318.78|316.78|22
1727816270000|2024-10-01 20:57:50|318.76|316.76|318.68|316.68|318.76|316.76|318.64|316.64|16
1727816280000|2024-10-01 20:58:00|318.75|316.75|318.77|316.77|318.88|316.88|318.75|316.75|14
1727816290000|2024-10-01 20:58:10|318.76|316.76|318.76|316.76|318.78|316.78|318.72|316.72|8
1727816300000|2024-10-01 20:58:20|318.77|316.77|318.78|316.78|318.78|316.78|318.74|316.74|9
1727816310000|2024-10-01 20:58:30|318.79|316.79|318.67|316.67|318.82|316.82|318.63|316.63|16
1727816320000|2024-10-01 20:58:40|318.66|316.66|318.21|316.21|318.66|316.66|318.17|316.17|17
1727816330000|2024-10-01 20:58:50|318.08|316.08|317.72|315.72|318.08|316.08|317.7|315.7|24
1727816340000|2024-10-01 20:59:00|317.71|315.71|318.05|316.05|318.06|316.06|317.71|315.71|20
1727816350000|2024-10-01 20:59:10|318.06|316.06|318.55|316.55|318.66|316.66|318.06|316.06|26
1727816360000|2024-10-01 20:59:20|318.54|316.54|318.48|316.48|318.54|316.54|318.45|316.45|16
1727816370000|2024-10-01 20:59:30|318.52|316.52|318.5|316.5|318.53|316.53|318.46|316.46|21
1727816380000|2024-10-01 20:59:40|318.49|316.49|318.32|316.32|318.49|316.49|318.31|316.31|18
1727816390000|2024-10-01 20:59:50|318.29|316.29|318.42|316.42|318.62|316.62|318.29|316.29|23
1727816400000|2024-10-01 21:00:00|318.41|316.41|318.14|316.14|318.57|316.57|318.14|316.14|27
1727816410000|2024-10-01 21:00:10|318.09|316.09|318.21|316.21|318.34|316.34|318.07|316.07|22
1727816420000|2024-10-01 21:00:20|318.2|316.2|317.97|315.97|318.2|316.2|317.94|315.94|15
1727816430000|2024-10-01 21:00:30|317.99|315.99|318.02|316.02|318.12|316.12|317.91|315.91|26
1727816440000|2024-10-01 21:00:40|318.01|316.01|318.36|316.36|318.36|316.36|318.01|316.01|24
1727816450000|2024-10-01 21:00:50|318.35|316.35|318.31|316.31|318.39|316.39|318.22|316.22|25
1727816460000|2024-10-01 21:01:00|318.29|316.29|318.63|316.63|318.63|316.63|318.29|316.29|24
1727816470000|2024-10-01 21:01:10|318.64|316.64|318.59|316.59|318.64|316.64|318.43|316.43|22
1727816480000|2024-10-01 21:01:20|318.6|316.6|318.99|316.99|319.03|317.03|318.6|316.6|18
1727816490000|2024-10-01 21:01:30|318.98|316.98|318.7|316.7|318.98|316.98|318.59|316.59|21
1727816500000|2024-10-01 21:01:40|318.71|316.71|318.89|316.89|318.91|316.91|318.71|316.71|18
1727816510000|2024-10-01 21:01:50|318.8|316.8|318.97|316.97|318.98|316.98|318.76|316.76|21
1727816520000|2024-10-01 21:02:00|318.94|316.94|318.9|316.9|318.98|316.98|318.8|316.8|25
1727816530000|2024-10-01 21:02:10|318.91|316.91|318.25|316.25|318.91|316.91|318.25|316.25|28
1727816540000|2024-10-01 21:02:20|318.22|316.22|318.12|316.12|318.29|316.29|318.1|316.1|21
1727816550000|2024-10-01 21:02:30|318.11|316.11|318.1|316.1|318.11|316.11|317.96|315.96|23
1727816560000|2024-10-01 21:02:40|318.08|316.08|318.15|316.15|318.15|316.15|318.04|316.04|21
1727816570000|2024-10-01 21:02:50|318.13|316.13|318.16|316.16|318.16|316.16|318.08|316.08|25
1727816580000|2024-10-01 21:03:00|318.17|316.17|318.44|316.44|318.49|316.49|317.98|315.98|27
1727816590000|2024-10-01 21:03:10|318.48|316.48|318.28|316.28|318.48|316.48|318.25|316.25|24
1727816600000|2024-10-01 21:03:20|318.27|316.27|318.4|316.4|318.43|316.43|318.16|316.16|19
1727816610000|2024-10-01 21:03:30|318.37|316.37|318.55|316.55|318.56|316.56|318.31|316.31|22
1727816620000|2024-10-01 21:03:40|318.54|316.54|318.46|316.46|318.54|316.54|318.44|316.44|23
1727816630000|2024-10-01 21:03:50|318.45|316.45|318.21|316.21|318.48|316.48|318.2|316.2|26
1727816640000|2024-10-01 21:04:00|318.23|316.23|318.35|316.35|318.42|316.42|318.2|316.2|24
1727816650000|2024-10-01 21:04:10|318.34|316.34|318.24|316.24|318.34|316.34|318.24|316.24|14
1727816660000|2024-10-01 21:04:20|318.29|316.29|318.62|316.62|318.66|316.66|318.29|316.29|20
1727816670000|2024-10-01 21:04:30|318.66|316.66|318.6|316.6|318.67|316.67|318.59|316.59|17
1727816680000|2024-10-01 21:04:40|318.61|316.61|318.68|316.68|318.7|316.7|318.61|316.61|11
1727816690000|2024-10-01 21:04:50|318.69|316.69|318.76|316.76|318.81|316.81|318.69|316.69|13
1727816700000|2024-10-01 21:05:00|318.77|316.77|318.55|316.55|318.9|316.9|318.55|316.55|24
1727816710000|2024-10-01 21:05:10|318.57|316.57|318.52|316.52|318.62|316.62|318.52|316.52|14
1727816720000|2024-10-01 21:05:20|318.47|316.47|318.41|316.41|318.49|316.49|318.33|316.33|20
1727816730000|2024-10-01 21:05:30|318.4|316.4|318.38|316.38|318.49|316.49|318.33|316.33|15
1727816740000|2024-10-01 21:05:40|318.47|316.47|318.43|316.43|318.5|316.5|318.37|316.37|16
1727816750000|2024-10-01 21:05:50|318.44|316.44|318.4|316.4|318.47|316.47|318.35|316.35|18
1727816760000|2024-10-01 21:06:00|318.41|316.41|318.39|316.39|318.47|316.47|318.37|316.37|17
1727816770000|2024-10-01 21:06:10|318.36|316.36|318.49|316.49|318.5|316.5|318.22|316.22|24
1727816780000|2024-10-01 21:06:20|318.48|316.48|318.41|316.41|318.48|316.48|318.39|316.39|19
1727816790000|2024-10-01 21:06:30|318.4|316.4|318.21|316.21|318.4|316.4|318.21|316.21|16
1727816800000|2024-10-01 21:06:40|318.22|316.22|318.22|316.22|318.29|316.29|318.21|316.21|9
1727816810000|2024-10-01 21:06:50|318.24|316.24|318.27|316.27|318.28|316.28|318.24|316.24|4
1727816820000|2024-10-01 21:07:00|318.24|316.24|318.09|316.09|318.27|316.27|318.08|316.08|17
1727816830000|2024-10-01 21:07:10|318.16|316.16|318.12|316.12|318.24|316.24|318.12|316.12|21
1727816840000|2024-10-01 21:07:20|318.03|316.03|318.03|316.03|318.03|316.03|317.99|315.99|11
1727816850000|2024-10-01 21:07:30|318.02|316.02|318.04|316.04|318.12|316.12|318.01|316.01|18
1727816860000|2024-10-01 21:07:40|318.03|316.03|317.5|315.5|318.03|316.03|317.46|315.46|29
1727816870000|2024-10-01 21:07:50|317.51|315.51|317.51|315.51|317.54|315.54|317.48|315.48|13
1727816880000|2024-10-01 21:08:00|317.5|315.5|317.53|315.53|317.63|315.63|317.5|315.5|23
1727816890000|2024-10-01 21:08:10|317.55|315.55|317.53|315.53|317.58|315.58|317.53|315.53|6
1727816900000|2024-10-01 21:08:20|317.51|315.51|317.3|315.3|317.51|315.51|317.3|315.3|19
1727816910000|2024-10-01 21:08:30|317.29|315.29|317.27|315.27|317.29|315.29|317.03|315.03|22
1727816920000|2024-10-01 21:08:40|317.23|315.23|317.12|315.12|317.23|315.23|317.09|315.09|17
1727816930000|2024-10-01 21:08:50|317.11|315.11|317.09|315.09|317.11|315.11|317.06|315.06|4
1727816940000|2024-10-01 21:09:00|317.1|315.1|316.89|314.89|317.16|315.16|316.89|314.89|15
1727816950000|2024-10-01 21:09:10|316.91|314.91|316.92|314.92|316.97|314.97|316.9|314.9|20
1727816960000|2024-10-01 21:09:20|316.89|314.89|316.66|314.66|316.9|314.9|316.66|314.66|16
1727816970000|2024-10-01 21:09:30|316.63|314.63|316.38|314.38|316.66|314.66|316.36|314.36|24
1727816980000|2024-10-01 21:09:40|316.35|314.35|316.42|314.42|316.47|314.47|316.35|314.35|17
1727816990000|2024-10-01 21:09:50|316.43|314.43|316.34|314.34|316.43|314.43|316.34|314.34|6
1727817000000|2024-10-01 21:10:00|316.37|314.37|316.27|314.27|316.4|314.4|316.18|314.18|26
1727817010000|2024-10-01 21:10:10|316.3|314.3|316.01|314.01|316.3|314.3|316.01|314.01|18
1727817020000|2024-10-01 21:10:20|315.97|313.97|316.03|314.03|316.06|314.06|315.82|313.82|21
1727817030000|2024-10-01 21:10:30|316.04|314.04|316.17|314.17|316.17|314.17|315.98|313.98|21
1727817040000|2024-10-01 21:10:40|316.19|314.19|316.42|314.42|316.54|314.54|316.17|314.17|20
1727817050000|2024-10-01 21:10:50|316.38|314.38|316.43|314.43|316.48|314.48|316.36|314.36|23
1727817060000|2024-10-01 21:11:00|316.4|314.4|316.43|314.43|316.49|314.49|316.24|314.24|22
1727817070000|2024-10-01 21:11:10|316.44|314.44|316.53|314.53|316.53|314.53|316.25|314.25|29
1727817080000|2024-10-01 21:11:20|316.52|314.52|316.64|314.64|316.64|314.64|316.52|314.52|15
1727817090000|2024-10-01 21:11:30|316.67|314.67|316.74|314.74|316.79|314.79|316.66|314.66|17
1727817100000|2024-10-01 21:11:40|316.72|314.72|316.66|314.66|316.72|314.72|316.66|314.66|8
1727817110000|2024-10-01 21:11:50|316.65|314.65|316.68|314.68|316.68|314.68|316.64|314.64|8
1727817120000|2024-10-01 21:12:00|316.69|314.69|316.92|314.92|316.92|314.92|316.69|314.69|22
1727817130000|2024-10-01 21:12:10|316.91|314.91|316.93|314.93|316.99|314.99|316.91|314.91|11
1727817140000|2024-10-01 21:12:20|316.94|314.94|316.99|314.99|316.99|314.99|316.93|314.93|15
1727817150000|2024-10-01 21:12:30|317.01|315.01|317|315|317.02|315.02|316.99|314.99|7
1727817160000|2024-10-01 21:12:40|316.99|314.99|316.96|314.96|317.02|315.02|316.94|314.94|12
1727817170000|2024-10-01 21:12:50|316.97|314.97|317.13|315.13|317.13|315.13|316.97|314.97|4
1727817180000|2024-10-01 21:13:00|317.14|315.14|317|315|317.21|315.21|317|315|14
1727817190000|2024-10-01 21:13:10|316.97|314.97|316.7|314.7|316.98|314.98|316.7|314.7|13
1727817200000|2024-10-01 21:13:20|316.71|314.71|316.66|314.66|316.71|314.71|316.65|314.65|14
1727817210000|2024-10-01 21:13:30|316.68|314.68|316.71|314.71|316.75|314.75|316.68|314.68|9
1727817220000|2024-10-01 21:13:40|316.7|314.7|316.87|314.87|316.9|314.9|316.65|314.65|18
1727817230000|2024-10-01 21:13:50|316.86|314.86|316.9|314.9|316.9|314.9|316.85|314.85|8
1727817240000|2024-10-01 21:14:00|316.91|314.91|317.15|315.15|317.15|315.15|316.88|314.88|14
1727817250000|2024-10-01 21:14:10|317.16|315.16|317.46|315.46|317.46|315.46|317.16|315.16|13
1727817260000|2024-10-01 21:14:20|317.47|315.47|317.6|315.6|317.61|315.61|317.47|315.47|5
1727817270000|2024-10-01 21:14:30|317.61|315.61|317.64|315.64|317.64|315.64|317.61|315.61|4
1727817280000|2024-10-01 21:14:40|317.65|315.65|318.09|316.09|318.1|316.1|317.62|315.62|21
1727817290000|2024-10-01 21:14:50|318.08|316.08|318.07|316.07|318.09|316.09|318.04|316.04|20
1727817300000|2024-10-01 21:15:00|318.08|316.08|317.77|315.77|318.15|316.15|317.74|315.74|26
1727817310000|2024-10-01 21:15:10|317.75|315.75|317.48|315.48|317.76|315.76|317.48|315.48|26
1727817320000|2024-10-01 21:15:20|317.46|315.46|317.37|315.37|317.49|315.49|317.37|315.37|15
1727817330000|2024-10-01 21:15:30|317.39|315.39|317.27|315.27|317.42|315.42|317.27|315.27|8
1727817340000|2024-10-01 21:15:40|317.24|315.24|317.33|315.33|317.33|315.33|317.24|315.24|14
1727817350000|2024-10-01 21:15:50|317.31|315.31|317.16|315.16|317.31|315.31|317.13|315.13|18
1727817360000|2024-10-01 21:16:00|317.18|315.18|317.26|315.26|317.3|315.3|317.16|315.16|9
1727817370000|2024-10-01 21:16:10|317.27|315.27|317.68|315.68|317.82|315.82|317.27|315.27|23
1727817380000|2024-10-01 21:16:20|317.63|315.63|317.58|315.58|317.71|315.71|317.58|315.58|24
1727817390000|2024-10-01 21:16:30|317.61|315.61|317.47|315.47|317.63|315.63|317.43|315.43|23
1727817400000|2024-10-01 21:16:40|317.46|315.46|317.45|315.45|317.46|315.46|317.42|315.42|18
1727817410000|2024-10-01 21:16:50|317.54|315.54|317.6|315.6|317.6|315.6|317.53|315.53|7
1727817420000|2024-10-01 21:17:00|317.59|315.59|317.15|315.15|317.59|315.59|317.08|315.08|29
1727817430000|2024-10-01 21:17:10|317.17|315.17|317.1|315.1|317.17|315.17|317.06|315.06|18
1727817440000|2024-10-01 21:17:20|317.05|315.05|317.01|315.01|317.09|315.09|317.01|315.01|18
1727817450000|2024-10-01 21:17:30|317.02|315.02|317.26|315.26|317.28|315.28|317.02|315.02|19
1727817460000|2024-10-01 21:17:40|317.31|315.31|317.28|315.28|317.37|315.37|317.28|315.28|14
1727817470000|2024-10-01 21:17:50|317.29|315.29|317.3|315.3|317.41|315.41|317.29|315.29|21
1727817480000|2024-10-01 21:18:00|317.32|315.32|317.58|315.58|317.6|315.6|317.32|315.32|17
1727817490000|2024-10-01 21:18:10|317.57|315.57|317.39|315.39|317.57|315.57|317.39|315.39|11
1727817500000|2024-10-01 21:18:20|317.4|315.4|317.46|315.46|317.48|315.48|317.4|315.4|13
1727817510000|2024-10-01 21:18:30|317.48|315.48|317.49|315.49|317.55|315.55|317.46|315.46|10
1727817520000|2024-10-01 21:18:40|317.5|315.5|317.89|315.89|317.91|315.91|317.43|315.43|18
1727817530000|2024-10-01 21:18:50|317.91|315.91|317.94|315.94|317.94|315.94|317.87|315.87|12
1727817540000|2024-10-01 21:19:00|317.93|315.93|317.7|315.7|317.93|315.93|317.68|315.68|23
1727817550000|2024-10-01 21:19:10|317.71|315.71|317.51|315.51|317.71|315.71|317.51|315.51|20
1727817560000|2024-10-01 21:19:20|317.48|315.48|317.41|315.41|317.54|315.54|317.4|315.4|21
1727817570000|2024-10-01 21:19:30|317.4|315.4|317.26|315.26|317.42|315.42|317.26|315.26|14
1727817580000|2024-10-01 21:19:40|317.25|315.25|317.13|315.13|317.25|315.25|317.13|315.13|12
1727817590000|2024-10-01 21:19:50|317.04|315.04|317.1|315.1|317.1|315.1|317.04|315.04|5
1727817600000|2024-10-01 21:20:00|317.08|315.08|317.07|315.07|317.1|315.1|317.05|315.05|6
1727817610000|2024-10-01 21:20:10|317.06|315.06|317.09|315.09|317.18|315.18|317.06|315.06|18
1727817620000|2024-10-01 21:20:20|317.08|315.08|317.08|315.08|317.1|315.1|317.03|315.03|20
1727817630000|2024-10-01 21:20:30|317.09|315.09|316.99|314.99|317.1|315.1|316.99|314.99|14
1727817640000|2024-10-01 21:20:40|316.96|314.96|316.94|314.94|317|315|316.94|314.94|12
1727817650000|2024-10-01 21:20:50|316.97|314.97|316.71|314.71|316.97|314.97|316.71|314.71|13
1727817660000|2024-10-01 21:21:00|316.72|314.72|316.79|314.79|316.8|314.8|316.72|314.72|10
1727817670000|2024-10-01 21:21:10|316.8|314.8|316.74|314.74|316.8|314.8|316.72|314.72|10
1727817680000|2024-10-01 21:21:20|316.72|314.72|316.74|314.74|316.75|314.75|316.72|314.72|8
1727817690000|2024-10-01 21:21:30|316.7|314.7|316.71|314.71|316.71|314.71|316.7|314.7|2
1727817700000|2024-10-01 21:21:40|316.72|314.72|316.89|314.89|316.89|314.89|316.71|314.71|18
1727817710000|2024-10-01 21:21:50|316.95|314.95|317.03|315.03|317.03|315.03|316.94|314.94|6
1727817720000|2024-10-01 21:22:00|317.05|315.05|317.12|315.12|317.12|315.12|317.05|315.05|13
1727817730000|2024-10-01 21:22:10|317.13|315.13|317.12|315.12|317.21|315.21|317.12|315.12|11
1727817740000|2024-10-01 21:22:20|317.13|315.13|316.99|314.99|317.13|315.13|316.96|314.96|15
1727817760000|2024-10-01 21:22:40|316.98|314.98|316.99|314.99|316.99|314.99|316.98|314.98|2
1727817770000|2024-10-01 21:22:50|316.98|314.98|317|315|317|315|316.98|314.98|2
1727817780000|2024-10-01 21:23:00|316.99|314.99|317.09|315.09|317.09|315.09|316.98|314.98|11
1727817790000|2024-10-01 21:23:10|317.15|315.15|317.2|315.2|317.2|315.2|317.15|315.15|4
1727817800000|2024-10-01 21:23:20|317.21|315.21|317.22|315.22|317.22|315.22|317.21|315.21|2
1727817810000|2024-10-01 21:23:30|317.28|315.28|317.27|315.27|317.28|315.28|317.27|315.27|4
1727817820000|2024-10-01 21:23:40|317.23|315.23|317.23|315.23|317.23|315.23|317.15|315.15|8
1727817830000|2024-10-01 21:23:50|317.2|315.2|317.22|315.22|317.23|315.23|317.18|315.18|6
1727817840000|2024-10-01 21:24:00|317.21|315.21|317.47|315.47|317.5|315.5|317.21|315.21|21
1727817850000|2024-10-01 21:24:10|317.49|315.49|317.44|315.44|317.49|315.49|317.44|315.44|11
1727817860000|2024-10-01 21:24:20|317.47|315.47|317.47|315.47|317.49|315.49|317.46|315.46|9
1727817870000|2024-10-01 21:24:30|317.48|315.48|317.57|315.57|317.57|315.57|317.48|315.48|10
1727817880000|2024-10-01 21:24:40|317.62|315.62|317.65|315.65|317.68|315.68|317.62|315.62|10
1727817890000|2024-10-01 21:24:50|317.64|315.64|317.68|315.68|317.68|315.68|317.64|315.64|4
1727817900000|2024-10-01 21:25:00|317.71|315.71|317.75|315.75|317.78|315.78|317.7|315.7|10
1727817910000|2024-10-01 21:25:10|317.76|315.76|317.86|315.86|317.88|315.88|317.76|315.76|9
1727817920000|2024-10-01 21:25:20|317.85|315.85|317.85|315.85|317.85|315.85|317.83|315.83|3
1727817930000|2024-10-01 21:25:30|317.87|315.87|317.87|315.87|317.89|315.89|317.87|315.87|6
1727817940000|2024-10-01 21:25:40|317.88|315.88|317.89|315.89|317.91|315.91|317.88|315.88|7
1727817950000|2024-10-01 21:25:50|317.9|315.9|317.92|315.92|317.93|315.93|317.9|315.9|5
1727817960000|2024-10-01 21:26:00|317.91|315.91|317.88|315.88|317.91|315.91|317.88|315.88|5
1727817970000|2024-10-01 21:26:10|317.87|315.87|317.8|315.8|317.87|315.87|317.76|315.76|5
1727817980000|2024-10-01 21:26:20|317.74|315.74|317.47|315.47|317.74|315.74|317.47|315.47|13
1727817990000|2024-10-01 21:26:30|317.43|315.43|317.14|315.14|317.43|315.43|317.13|315.13|12
1727818000000|2024-10-01 21:26:40|317.15|315.15|317.15|315.15|317.17|315.17|317.14|315.14|9
1727818010000|2024-10-01 21:26:50|317.18|315.18|317.17|315.17|317.23|315.23|317.17|315.17|21
1727818020000|2024-10-01 21:27:00|317.16|315.16|317.08|315.08|317.18|315.18|317.08|315.08|19
1727818030000|2024-10-01 21:27:10|317.09|315.09|317.11|315.11|317.11|315.11|317.08|315.08|4
1727818040000|2024-10-01 21:27:20|317.1|315.1|317.02|315.02|317.11|315.11|317.02|315.02|10
1727818050000|2024-10-01 21:27:30|317.01|315.01|317.01|315.01|317.01|315.01|317.01|315.01|1
1727818060000|2024-10-01 21:27:40|317.03|315.03|317.03|315.03|317.04|315.04|317.03|315.03|3
1727818070000|2024-10-01 21:27:50|317.02|315.02|317.04|315.04|317.07|315.07|317.02|315.02|6
1727818080000|2024-10-01 21:28:00|317.05|315.05|316.86|314.86|317.11|315.11|316.85|314.85|22
1727818090000|2024-10-01 21:28:10|316.87|314.87|316.85|314.85|316.87|314.87|316.85|314.85|2
1727818100000|2024-10-01 21:28:20|316.9|314.9|317.02|315.02|317.02|315.02|316.9|314.9|9
1727818110000|2024-10-01 21:28:30|317.05|315.05|317.14|315.14|317.14|315.14|317.05|315.05|11
1727818120000|2024-10-01 21:28:40|317.15|315.15|317.39|315.39|317.4|315.4|317.15|315.15|18
1727818130000|2024-10-01 21:28:50|317.37|315.37|317.41|315.41|317.42|315.42|317.37|315.37|11
1727818140000|2024-10-01 21:29:00|317.42|315.42|317.55|315.55|317.55|315.55|317.42|315.42|8
1727818150000|2024-10-01 21:29:10|317.57|315.57|317.59|315.59|317.62|315.62|317.57|315.57|12
1727818160000|2024-10-01 21:29:20|317.6|315.6|317.76|315.76|317.77|315.77|317.57|315.57|15
1727818170000|2024-10-01 21:29:30|317.78|315.78|317.72|315.72|317.78|315.78|317.71|315.71|7
1727818180000|2024-10-01 21:29:40|317.75|315.75|317.95|315.95|317.95|315.95|317.75|315.75|11
1727818190000|2024-10-01 21:29:50|317.96|315.96|317.94|315.94|317.97|315.97|317.94|315.94|4
1727818200000|2024-10-01 21:30:00|317.95|315.95|317.88|315.88|317.99|315.99|317.87|315.87|16
1727818210000|2024-10-01 21:30:10|317.86|315.86|317.46|315.46|317.9|315.9|317.42|315.42|26
1727818220000|2024-10-01 21:30:20|317.45|315.45|317.44|315.44|317.47|315.47|317.43|315.43|9
1727818230000|2024-10-01 21:30:30|317.43|315.43|317.42|315.42|317.43|315.43|317.39|315.39|6
1727818240000|2024-10-01 21:30:40|317.43|315.43|317.62|315.62|317.63|315.63|317.43|315.43|15
1727818250000|2024-10-01 21:30:50|317.63|315.63|317.61|315.61|317.63|315.63|317.61|315.61|3
1727818260000|2024-10-01 21:31:00|317.62|315.62|317.65|315.65|317.66|315.66|317.62|315.62|5
1727818280000|2024-10-01 21:31:20|317.71|315.71|318|316|318|316|317.71|315.71|12
1727818290000|2024-10-01 21:31:30|318.01|316.01|318.25|316.25|318.25|316.25|318.01|316.01|20
1727818300000|2024-10-01 21:31:40|318.24|316.24|318.3|316.3|318.33|316.33|318.24|316.24|12
1727818310000|2024-10-01 21:31:50|318.28|316.28|318.27|316.27|318.29|316.29|318.27|316.27|4
1727818320000|2024-10-01 21:32:00|318.28|316.28|318.16|316.16|318.28|316.28|318.1|316.1|17
1727818330000|2024-10-01 21:32:10|318.15|316.15|318.15|316.15|318.21|316.21|318.14|316.14|18
1727818340000|2024-10-01 21:32:20|318.18|316.18|318.23|316.23|318.23|316.23|318.18|316.18|8
1727818350000|2024-10-01 21:32:30|318.25|316.25|318.24|316.24|318.27|316.27|318.24|316.24|5
1727818370000|2024-10-01 21:32:50|318.31|316.31|318.35|316.35|318.35|316.35|318.31|316.31|2
1727818380000|2024-10-01 21:33:00|318.36|316.36|318.29|316.29|318.36|316.36|318.28|316.28|11
1727818390000|2024-10-01 21:33:10|318.28|316.28|318.25|316.25|318.3|316.3|318.25|316.25|10
1727818400000|2024-10-01 21:33:20|318.26|316.26|318.24|316.24|318.3|316.3|318.24|316.24|10
1727818410000|2024-10-01 21:33:30|318.22|316.22|318.17|316.17|318.22|316.22|318.17|316.17|9
1727818420000|2024-10-01 21:33:40|318.18|316.18|318.18|316.18|318.19|316.19|318.18|316.18|3
1727818440000|2024-10-01 21:34:00|318.17|316.17|318.22|316.22|318.22|316.22|318.17|316.17|4
1727818450000|2024-10-01 21:34:10|318.21|316.21|318.37|316.37|318.37|316.37|318.21|316.21|15
1727818460000|2024-10-01 21:34:20|318.41|316.41|318.48|316.48|318.48|316.48|318.38|316.38|10
1727818470000|2024-10-01 21:34:30|318.51|316.51|318.53|316.53|318.55|316.55|318.51|316.51|11
1727818480000|2024-10-01 21:34:40|318.49|316.49|318.47|316.47|318.49|316.49|318.39|316.39|16
1727818490000|2024-10-01 21:34:50|318.48|316.48|318.48|316.48|318.48|316.48|318.48|316.48|1
1727818500000|2024-10-01 21:35:00|318.46|316.46|318.15|316.15|318.46|316.46|318.09|316.09|20
1727818510000|2024-10-01 21:35:10|318.17|316.17|318.14|316.14|318.17|316.17|318.14|316.14|6
1727818520000|2024-10-01 21:35:20|318.13|316.13|318.14|316.14|318.14|316.14|318.13|316.13|2
1727818530000|2024-10-01 21:35:30|318.13|316.13|317.8|315.8|318.13|316.13|317.8|315.8|10
1727818540000|2024-10-01 21:35:40|317.76|315.76|317.75|315.75|317.92|315.92|317.73|315.73|19
1727818550000|2024-10-01 21:35:50|317.73|315.73|317.6|315.6|317.73|315.73|317.6|315.6|8
1727818560000|2024-10-01 21:36:00|317.61|315.61|317.67|315.67|317.7|315.7|317.6|315.6|14
1727818570000|2024-10-01 21:36:10|317.69|315.69|317.82|315.82|317.82|315.82|317.69|315.69|10
1727818580000|2024-10-01 21:36:20|317.83|315.83|318.12|316.12|318.12|316.12|317.83|315.83|13
1727818590000|2024-10-01 21:36:30|318.13|316.13|318.15|316.15|318.15|316.15|318.13|316.13|5
1727818600000|2024-10-01 21:36:40|318.14|316.14|318.23|316.23|318.23|316.23|318.14|316.14|8
1727818610000|2024-10-01 21:36:50|318.24|316.24|318.24|316.24|318.24|316.24|318.24|316.24|1
1727818630000|2024-10-01 21:37:10|318.27|316.27|318.3|316.3|318.32|316.32|318.27|316.27|6
1727818650000|2024-10-01 21:37:30|318.31|316.31|318.32|316.32|318.32|316.32|318.31|316.31|2
1727818660000|2024-10-01 21:37:40|318.38|316.38|318.48|316.48|318.48|316.48|318.38|316.38|12
1727818670000|2024-10-01 21:37:50|318.5|316.5|318.5|316.5|318.5|316.5|318.5|316.5|1
1727818680000|2024-10-01 21:38:00|318.44|316.44|318.23|316.23|318.44|316.44|318.23|316.23|14
1727818690000|2024-10-01 21:38:10|318.24|316.24|318.22|316.22|318.24|316.24|318.22|316.22|3
1727818700000|2024-10-01 21:38:20|318.2|316.2|318.25|316.25|318.27|316.27|318.2|316.2|5
1727818710000|2024-10-01 21:38:30|318.26|316.26|318.27|316.27|318.28|316.28|318.24|316.24|6
1727818720000|2024-10-01 21:38:40|318.28|316.28|318.28|316.28|318.28|316.28|318.27|316.27|5
1727818730000|2024-10-01 21:38:50|318.38|316.38|318.42|316.42|318.42|316.42|318.37|316.37|8
1727818740000|2024-10-01 21:39:00|318.41|316.41|318.42|316.42|318.45|316.45|318.41|316.41|10
1727818750000|2024-10-01 21:39:10|318.45|316.45|318.52|316.52|318.52|316.52|318.42|316.42|18
1727818760000|2024-10-01 21:39:20|318.54|316.54|318.61|316.61|318.61|316.61|318.54|316.54|5
1727818770000|2024-10-01 21:39:30|318.62|316.62|318.67|316.67|318.67|316.67|318.62|316.62|5
1727818780000|2024-10-01 21:39:40|318.66|316.66|318.67|316.67|318.71|316.71|318.66|316.66|9
1727818790000|2024-10-01 21:39:50|318.68|316.68|318.68|316.68|318.69|316.69|318.67|316.67|6
1727818800000|2024-10-01 21:40:00|318.66|316.66|318.71|316.71|318.71|316.71|318.62|316.62|15
1727818810000|2024-10-01 21:40:10|318.74|316.74|318.77|316.77|318.78|316.78|318.71|316.71|13
1727818820000|2024-10-01 21:40:20|318.78|316.78|318.79|316.79|318.8|316.8|318.76|316.76|13
1727818830000|2024-10-01 21:40:30|318.8|316.8|318.84|316.84|318.84|316.84|318.79|316.79|12
1727818840000|2024-10-01 21:40:40|318.85|316.85|318.88|316.88|318.88|316.88|318.84|316.84|12
1727818850000|2024-10-01 21:40:50|318.93|316.93|319.07|317.07|319.07|317.07|318.88|316.88|13
1727818860000|2024-10-01 21:41:00|319.08|317.08|319.31|317.31|319.31|317.31|319.07|317.07|13
1727818870000|2024-10-01 21:41:10|319.27|317.27|319.58|317.58|319.63|317.63|319.27|317.27|15
1727818880000|2024-10-01 21:41:20|319.57|317.57|319.49|317.49|319.57|317.57|319.46|317.46|12
1727818890000|2024-10-01 21:41:30|319.5|317.5|319.5|317.5|319.5|317.5|319.5|317.5|1
1727818900000|2024-10-01 21:41:40|319.51|317.51|319.54|317.54|319.55|317.55|319.51|317.51|5
1727818910000|2024-10-01 21:41:50|319.57|317.57|319.56|317.56|319.6|317.6|319.52|317.52|13
1727818920000|2024-10-01 21:42:00|319.57|317.57|319.53|317.53|319.59|317.59|319.52|317.52|8
1727818930000|2024-10-01 21:42:10|319.54|317.54|319.53|317.53|319.54|317.54|319.53|317.53|2
1727818940000|2024-10-01 21:42:20|319.52|317.52|319.46|317.46|319.52|317.52|319.46|317.46|5
1727818950000|2024-10-01 21:42:30|319.47|317.47|319.45|317.45|319.47|317.47|319.43|317.43|12
1727818960000|2024-10-01 21:42:40|319.44|317.44|319.51|317.51|319.52|317.52|319.44|317.44|6
1727818970000|2024-10-01 21:42:50|319.5|317.5|319.56|317.56|319.56|317.56|319.5|317.5|11
1727818980000|2024-10-01 21:43:00|319.55|317.55|319.55|317.55|319.56|317.56|319.5|317.5|11
1727818990000|2024-10-01 21:43:10|319.53|317.53|319.61|317.61|319.61|317.61|319.53|317.53|12
1727819000000|2024-10-01 21:43:20|319.62|317.62|319.62|317.62|319.62|317.62|319.62|317.62|1
1727819010000|2024-10-01 21:43:30|319.63|317.63|319.64|317.64|319.64|317.64|319.63|317.63|2
1727819020000|2024-10-01 21:43:40|319.66|317.66|319.66|317.66|319.67|317.67|319.65|317.65|5
1727819040000|2024-10-01 21:44:00|319.64|317.64|319.63|317.63|319.64|317.64|319.62|317.62|3
1727819050000|2024-10-01 21:44:10|319.62|317.62|319.57|317.57|319.62|317.62|319.57|317.57|4
1727819060000|2024-10-01 21:44:20|319.52|317.52|319.51|317.51|319.53|317.53|319.51|317.51|3
1727819070000|2024-10-01 21:44:30|319.48|317.48|319.48|317.48|319.48|317.48|319.48|317.48|1
1727819080000|2024-10-01 21:44:40|319.47|317.47|319.47|317.47|319.47|317.47|319.47|317.47|1
1727819090000|2024-10-01 21:44:50|319.44|317.44|319.41|317.41|319.44|317.44|319.41|317.41|3
1727819100000|2024-10-01 21:45:00|319.4|317.4|319.39|317.39|319.4|317.4|319.39|317.39|4
1727819110000|2024-10-01 21:45:10|319.38|317.38|319.33|317.33|319.38|317.38|319.28|317.28|10
1727819120000|2024-10-01 21:45:20|319.35|317.35|319.36|317.36|319.37|317.37|319.33|317.33|10
1727819130000|2024-10-01 21:45:30|319.37|317.37|319.37|317.37|319.37|317.37|319.35|317.35|5
1727819140000|2024-10-01 21:45:40|319.38|317.38|319.4|317.4|319.4|317.4|319.36|317.36|8
1727819150000|2024-10-01 21:45:50|319.39|317.39|319.39|317.39|319.39|317.39|319.38|317.38|5
1727819160000|2024-10-01 21:46:00|319.4|317.4|319.4|317.4|319.4|317.4|319.4|317.4|1
1727819170000|2024-10-01 21:46:10|319.44|317.44|319.45|317.45|319.47|317.47|319.44|317.44|5
1727819190000|2024-10-01 21:46:30|319.44|317.44|319.45|317.45|319.45|317.45|319.44|317.44|2
1727819200000|2024-10-01 21:46:40|319.46|317.46|319.46|317.46|319.46|317.46|319.45|317.45|3
1727819210000|2024-10-01 21:46:50|319.47|317.47|319.49|317.49|319.5|317.5|319.47|317.47|8
1727819230000|2024-10-01 21:47:10|319.51|317.51|319.52|317.52|319.53|317.53|319.51|317.51|12
1727819240000|2024-10-01 21:47:20|319.53|317.53|319.54|317.54|319.54|317.54|319.52|317.52|5
1727819250000|2024-10-01 21:47:30|319.55|317.55|319.55|317.55|319.55|317.55|319.55|317.55|1
1727819260000|2024-10-01 21:47:40|319.58|317.58|319.6|317.6|319.6|317.6|319.58|317.58|3
1727819270000|2024-10-01 21:47:50|319.61|317.61|319.63|317.63|319.63|317.63|319.61|317.61|3
1727819290000|2024-10-01 21:48:10|319.64|317.64|319.64|317.64|319.64|317.64|319.64|317.64|1
1727819310000|2024-10-01 21:48:30|319.65|317.65|319.65|317.65|319.65|317.65|319.64|317.64|5
1727819320000|2024-10-01 21:48:40|319.66|317.66|319.66|317.66|319.66|317.66|319.66|317.66|1
1727819330000|2024-10-01 21:48:50|319.67|317.67|319.67|317.67|319.67|317.67|319.67|317.67|1
1727819340000|2024-10-01 21:49:00|319.66|317.66|319.67|317.67|319.67|317.67|319.65|317.65|6
1727819350000|2024-10-01 21:49:10|319.66|317.66|319.64|317.64|319.67|317.67|319.64|317.64|8
1727819360000|2024-10-01 21:49:20|319.66|317.66|319.67|317.67|319.67|317.67|319.64|317.64|4
1727819370000|2024-10-01 21:49:30|319.64|317.64|319.67|317.67|319.67|317.67|319.64|317.64|6
1727819380000|2024-10-01 21:49:40|319.65|317.65|319.67|317.67|319.67|317.67|319.65|317.65|4
1727819390000|2024-10-01 21:49:50|319.66|317.66|319.66|317.66|319.66|317.66|319.65|317.65|5
1727819400000|2024-10-01 21:50:00|319.65|317.65|319.66|317.66|319.67|317.67|319.65|317.65|6
1727819410000|2024-10-01 21:50:10|319.67|317.67|319.68|317.68|319.68|317.68|319.67|317.67|2
1727819420000|2024-10-01 21:50:20|319.66|317.66|319.71|317.71|319.71|317.71|319.66|317.66|7
1727819430000|2024-10-01 21:50:30|319.72|317.72|319.72|317.72|319.72|317.72|319.72|317.72|1
1727819440000|2024-10-01 21:50:40|319.73|317.73|319.73|317.73|319.73|317.73|319.73|317.73|1
1727819450000|2024-10-01 21:50:50|319.74|317.74|319.74|317.74|319.74|317.74|319.74|317.74|1
1727819460000|2024-10-01 21:51:00|319.86|317.86|319.88|317.88|319.88|317.88|319.86|317.86|2
1727819480000|2024-10-01 21:51:20|319.92|317.92|319.92|317.92|319.92|317.92|319.92|317.92|1
1727819490000|2024-10-01 21:51:30|319.93|317.93|319.98|317.98|319.98|317.98|319.93|317.93|5
1727819500000|2024-10-01 21:51:40|319.99|317.99|320.1|318.1|320.1|318.1|319.99|317.99|10
1727819510000|2024-10-01 21:51:50|320.11|318.11|320.11|318.11|320.11|318.11|320.11|318.11|1
1727819520000|2024-10-01 21:52:00|320.12|318.12|320.12|318.12|320.12|318.12|320.12|318.12|1
1727819530000|2024-10-01 21:52:10|320.13|318.13|320.19|318.19|320.2|318.2|320.13|318.13|6
1727819540000|2024-10-01 21:52:20|320.18|318.18|320.2|318.2|320.21|318.21|320.15|318.15|12
1727819550000|2024-10-01 21:52:30|320.19|318.19|320.19|318.19|320.2|318.2|320.19|318.19|3
1727819560000|2024-10-01 21:52:40|320.21|318.21|320.24|318.24|320.24|318.24|320.2|318.2|7
1727819570000|2024-10-01 21:52:50|320.21|318.21|320.34|318.34|320.35|318.35|320.21|318.21|13
1727819580000|2024-10-01 21:53:00|320.36|318.36|320.37|318.37|320.38|318.38|320.36|318.36|3
1727819610000|2024-10-01 21:53:30|320.38|318.38|320.43|318.43|320.43|318.43|320.37|318.37|5
1727819630000|2024-10-01 21:53:50|320.44|318.44|320.46|318.46|320.46|318.46|320.44|318.44|2
1727819640000|2024-10-01 21:54:00|320.47|318.47|320.47|318.47|320.47|318.47|320.47|318.47|1
1727819660000|2024-10-01 21:54:20|320.48|318.48|320.48|318.48|320.48|318.48|320.48|318.48|1
1727819670000|2024-10-01 21:54:30|320.45|318.45|320.45|318.45|320.45|318.45|320.44|318.44|3
1727819680000|2024-10-01 21:54:40|320.46|318.46|320.49|318.49|320.49|318.49|320.46|318.46|2
1727819690000|2024-10-01 21:54:50|320.5|318.5|320.45|318.45|320.5|318.5|320.45|318.45|3
1727819700000|2024-10-01 21:55:00|320.46|318.46|320.86|318.86|320.86|318.86|320.46|318.46|8
1727819710000|2024-10-01 21:55:10|320.82|318.82|320.87|318.87|320.87|318.87|320.82|318.82|14
1727819720000|2024-10-01 21:55:20|320.86|318.86|320.87|318.87|320.87|318.87|320.86|318.86|2
1727819730000|2024-10-01 21:55:30|320.88|318.88|320.88|318.88|320.88|318.88|320.88|318.88|1
1727819750000|2024-10-01 21:55:50|320.87|318.87|320.82|318.82|320.87|318.87|320.82|318.82|3
1727819760000|2024-10-01 21:56:00|320.8|318.8|320.79|318.79|320.81|318.81|320.79|318.79|4
1727819770000|2024-10-01 21:56:10|320.8|318.8|320.69|318.69|320.8|318.8|320.69|318.69|11
1727819780000|2024-10-01 21:56:20|320.65|318.65|320.63|318.63|320.66|318.66|320.63|318.63|5
1727819790000|2024-10-01 21:56:30|320.64|318.64|320.81|318.81|320.82|318.82|320.64|318.64|9
1727819800000|2024-10-01 21:56:40|320.8|318.8|320.76|318.76|320.84|318.84|320.76|318.76|6
1727819810000|2024-10-01 21:56:50|320.77|318.77|320.76|318.76|320.77|318.77|320.76|318.76|2
1727819820000|2024-10-01 21:57:00|320.75|318.75|320.81|318.81|320.82|318.82|320.75|318.75|6
1727819830000|2024-10-01 21:57:10|320.79|318.79|321.08|319.08|321.1|319.1|320.79|318.79|12
1727819840000|2024-10-01 21:57:20|321.1|319.1|321.07|319.07|321.1|319.1|321.07|319.07|3
1727819850000|2024-10-01 21:57:30|321.06|319.06|321.08|319.08|321.08|319.08|321.06|319.06|3
1727819860000|2024-10-01 21:57:40|321.09|319.09|321.11|319.11|321.11|319.11|321.09|319.09|2
1727819870000|2024-10-01 21:57:50|321.09|319.09|320.95|318.95|321.09|319.09|320.95|318.95|8
1727819880000|2024-10-01 21:58:00|320.97|318.97|320.81|318.81|320.97|318.97|320.74|318.74|15
1727819890000|2024-10-01 21:58:10|320.82|318.82|320.8|318.8|320.82|318.82|320.8|318.8|5
1727819900000|2024-10-01 21:58:20|320.81|318.81|320.87|318.87|320.88|318.88|320.8|318.8|16
1727819920000|2024-10-01 21:58:40|320.86|318.86|320.87|318.87|320.87|318.87|320.86|318.86|4
1727819930000|2024-10-01 21:58:50|320.88|318.88|320.88|318.88|320.88|318.88|320.88|318.88|1
1727819940000|2024-10-01 21:59:00|320.84|318.84|321|319|321|319|320.84|318.84|10
1727819950000|2024-10-01 21:59:10|321.01|319.01|321.01|319.01|321.01|319.01|321.01|319.01|1
1727819970000|2024-10-01 21:59:30|321.02|319.02|321.02|319.02|321.02|319.02|321.02|319.02|1
1727819990000|2024-10-01 21:59:50|321|319|320.97|318.97|321|319|320.97|318.97|2
1727820010000|2024-10-01 22:00:10|320.91|318.91|320.91|318.91|320.91|318.91|320.91|318.91|1
1727820020000|2024-10-01 22:00:20|320.9|318.9|320.87|318.87|320.91|318.91|320.86|318.86|7
1727820030000|2024-10-01 22:00:30|320.86|318.86|320.87|318.87|320.87|318.87|320.84|318.84|5
1727820040000|2024-10-01 22:00:40|320.86|318.86|320.89|318.89|320.89|318.89|320.85|318.85|6
1727820050000|2024-10-01 22:00:50|320.88|318.88|320.87|318.87|320.89|318.89|320.87|318.87|3
1727820060000|2024-10-01 22:01:00|320.81|318.81|320.7|318.7|320.81|318.81|320.7|318.7|19
1727820070000|2024-10-01 22:01:10|320.69|318.69|320.69|318.69|320.69|318.69|320.69|318.69|1
1727820080000|2024-10-01 22:01:20|320.71|318.71|320.65|318.65|320.71|318.71|320.65|318.65|6
1727820090000|2024-10-01 22:01:30|320.67|318.67|320.57|318.57|320.67|318.67|320.57|318.57|9
1727820100000|2024-10-01 22:01:40|320.56|318.56|320.5|318.5|320.56|318.56|320.5|318.5|9
1727820110000|2024-10-01 22:01:50|320.54|318.54|320.57|318.57|320.57|318.57|320.54|318.54|2
1727820120000|2024-10-01 22:02:00|320.56|318.56|320.45|318.45|320.57|318.57|320.43|318.43|12
1727820130000|2024-10-01 22:02:10|320.43|318.43|320.36|318.36|320.44|318.44|320.34|318.34|17
1727820140000|2024-10-01 22:02:20|320.39|318.39|320.35|318.35|320.45|318.45|320.34|318.34|11
1727820150000|2024-10-01 22:02:30|320.34|318.34|320.18|318.18|320.34|318.34|320.18|318.18|19
1727820160000|2024-10-01 22:02:40|320.23|318.23|320.19|318.19|320.23|318.23|320.16|318.16|9
1727820170000|2024-10-01 22:02:50|320.2|318.2|320.21|318.21|320.23|318.23|320.2|318.2|6
1727820180000|2024-10-01 22:03:00|320.2|318.2|320.12|318.12|320.2|318.2|320.11|318.11|12
1727820190000|2024-10-01 22:03:10|320.11|318.11|320.12|318.12|320.13|318.13|320.1|318.1|4
1727820200000|2024-10-01 22:03:20|320.14|318.14|320.18|318.18|320.19|318.19|320.14|318.14|15
1727820210000|2024-10-01 22:03:30|320.17|318.17|320.14|318.14|320.18|318.18|320.14|318.14|6
1727820220000|2024-10-01 22:03:40|320.13|318.13|320.15|318.15|320.15|318.15|320.13|318.13|2
1727820230000|2024-10-01 22:03:50|320.14|318.14|320.06|318.06|320.14|318.14|320.05|318.05|14
1727820240000|2024-10-01 22:04:00|320.05|318.05|320.07|318.07|320.08|318.08|320.04|318.04|12
1727820250000|2024-10-01 22:04:10|320.08|318.08|319.97|317.97|320.08|318.08|319.97|317.97|14
1727820260000|2024-10-01 22:04:20|319.96|317.96|319.97|317.97|319.99|317.99|319.94|317.94|12
1727820270000|2024-10-01 22:04:30|319.96|317.96|320|318|320.04|318.04|319.96|317.96|16
1727820280000|2024-10-01 22:04:40|319.99|317.99|320.04|318.04|320.04|318.04|319.98|317.98|6
1727820290000|2024-10-01 22:04:50|320.03|318.03|320.05|318.05|320.06|318.06|320.02|318.02|9
1727820300000|2024-10-01 22:05:00|320.02|318.02|319.99|317.99|320.05|318.05|319.99|317.99|9
1727820310000|2024-10-01 22:05:10|320|318|319.99|317.99|320|318|319.97|317.97|7
1727820320000|2024-10-01 22:05:20|320.04|318.04|320.07|318.07|320.1|318.1|320.04|318.04|9
1727820330000|2024-10-01 22:05:30|320.04|318.04|320|318|320.04|318.04|320|318|3
1727820340000|2024-10-01 22:05:40|320.04|318.04|320.05|318.05|320.08|318.08|320.04|318.04|8
1727820350000|2024-10-01 22:05:50|320.07|318.07|320.07|318.07|320.07|318.07|320.06|318.06|3
1727820360000|2024-10-01 22:06:00|320.09|318.09|320.24|318.24|320.27|318.27|320.09|318.09|15
1727820370000|2024-10-01 22:06:10|320.26|318.26|320.24|318.24|320.26|318.26|320.22|318.22|9
1727820380000|2024-10-01 22:06:20|320.29|318.29|320.22|318.22|320.29|318.29|320.19|318.19|19
1727820390000|2024-10-01 22:06:30|320.21|318.21|320.24|318.24|320.24|318.24|320.19|318.19|12
1727820400000|2024-10-01 22:06:40|320.25|318.25|320.29|318.29|320.29|318.29|320.24|318.24|7
1727820410000|2024-10-01 22:06:50|320.28|318.28|320.31|318.31|320.33|318.33|320.25|318.25|8
1727820420000|2024-10-01 22:07:00|320.3|318.3|320.27|318.27|320.33|318.33|320.26|318.26|10
1727820430000|2024-10-01 22:07:10|320.26|318.26|320.21|318.21|320.26|318.26|320.16|318.16|6
1727820440000|2024-10-01 22:07:20|320.2|318.2|320.23|318.23|320.27|318.27|320.2|318.2|7
1727820450000|2024-10-01 22:07:30|320.22|318.22|320.22|318.22|320.22|318.22|320.22|318.22|1
1727820460000|2024-10-01 22:07:40|320.24|318.24|320.27|318.27|320.27|318.27|320.24|318.24|3
1727820470000|2024-10-01 22:07:50|320.29|318.29|320.25|318.25|320.29|318.29|320.25|318.25|7
1727820480000|2024-10-01 22:08:00|320.29|318.29|320.27|318.27|320.29|318.29|320.27|318.27|2
1727820490000|2024-10-01 22:08:10|320.29|318.29|320.29|318.29|320.29|318.29|320.29|318.29|1
1727820500000|2024-10-01 22:08:20|320.28|318.28|320.29|318.29|320.29|318.29|320.28|318.28|2
1727820510000|2024-10-01 22:08:30|320.28|318.28|320.21|318.21|320.29|318.29|320.21|318.21|8
1727820520000|2024-10-01 22:08:40|320.2|318.2|320.2|318.2|320.2|318.2|320.2|318.2|1
1727820530000|2024-10-01 22:08:50|320.23|318.23|320.22|318.22|320.23|318.23|320.22|318.22|2
1727820540000|2024-10-01 22:09:00|320.21|318.21|320.18|318.18|320.23|318.23|320.18|318.18|5
1727820560000|2024-10-01 22:09:20|320.14|318.14|320.08|318.08|320.16|318.16|320.08|318.08|10
1727820570000|2024-10-01 22:09:30|320.1|318.1|320.13|318.13|320.13|318.13|320.1|318.1|2
1727820580000|2024-10-01 22:09:40|320.12|318.12|320.09|318.09|320.14|318.14|320.07|318.07|8
1727820590000|2024-10-01 22:09:50|320.08|318.08|320.05|318.05|320.1|318.1|320.04|318.04|8
1727820600000|2024-10-01 22:10:00|320.13|318.13|320.17|318.17|320.2|318.2|320.13|318.13|7
1727820610000|2024-10-01 22:10:10|320.19|318.19|320.1|318.1|320.19|318.19|320.1|318.1|9
1727820620000|2024-10-01 22:10:20|320.12|318.12|319.97|317.97|320.13|318.13|319.97|317.97|13
1727820630000|2024-10-01 22:10:30|319.98|317.98|320.04|318.04|320.04|318.04|319.97|317.97|4
1727820640000|2024-10-01 22:10:40|320.03|318.03|320.1|318.1|320.1|318.1|320.03|318.03|12
1727820660000|2024-10-01 22:11:00|320.12|318.12|320.14|318.14|320.14|318.14|320.09|318.09|7
1727820670000|2024-10-01 22:11:10|320.16|318.16|320.15|318.15|320.16|318.16|320.15|318.15|2
1727820680000|2024-10-01 22:11:20|320.17|318.17|320.2|318.2|320.22|318.22|320.17|318.17|8
1727820690000|2024-10-01 22:11:30|320.16|318.16|320.21|318.21|320.22|318.22|320.16|318.16|10
1727820700000|2024-10-01 22:11:40|320.24|318.24|320.27|318.27|320.3|318.3|320.24|318.24|7
1727820710000|2024-10-01 22:11:50|320.28|318.28|320.3|318.3|320.3|318.3|320.28|318.28|4
1727820720000|2024-10-01 22:12:00|320.29|318.29|320.21|318.21|320.29|318.29|320.21|318.21|7
1727820730000|2024-10-01 22:12:10|320.24|318.24|320.21|318.21|320.24|318.24|320.21|318.21|3
1727820740000|2024-10-01 22:12:20|320.2|318.2|320.06|318.06|320.2|318.2|320.06|318.06|9
1727820750000|2024-10-01 22:12:30|320.05|318.05|320.09|318.09|320.1|318.1|320.05|318.05|7
1727820760000|2024-10-01 22:12:40|320.13|318.13|320.15|318.15|320.15|318.15|320.11|318.11|12
1727820770000|2024-10-01 22:12:50|320.12|318.12|320.08|318.08|320.14|318.14|320.07|318.07|11
1727820780000|2024-10-01 22:13:00|320.07|318.07|320.07|318.07|320.09|318.09|320.06|318.06|5
1727820790000|2024-10-01 22:13:10|320.09|318.09|320.09|318.09|320.12|318.12|320.08|318.08|6
1727820800000|2024-10-01 22:13:20|320.13|318.13|320.13|318.13|320.13|318.13|320.1|318.1|5
1727820810000|2024-10-01 22:13:30|320.14|318.14|320.19|318.19|320.19|318.19|320.14|318.14|17
1727820820000|2024-10-01 22:13:40|320.2|318.2|320.29|318.29|320.3|318.3|320.19|318.19|5
1727820830000|2024-10-01 22:13:50|320.27|318.27|320.26|318.26|320.27|318.27|320.26|318.26|4
1727820840000|2024-10-01 22:14:00|320.29|318.29|320.29|318.29|320.29|318.29|320.26|318.26|5
1727820850000|2024-10-01 22:14:10|320.28|318.28|320.27|318.27|320.28|318.28|320.27|318.27|2
1727820860000|2024-10-01 22:14:20|320.26|318.26|320.29|318.29|320.29|318.29|320.26|318.26|9
1727820870000|2024-10-01 22:14:30|320.26|318.26|320.23|318.23|320.26|318.26|320.19|318.19|6
1727820880000|2024-10-01 22:14:40|320.22|318.22|320.24|318.24|320.25|318.25|320.2|318.2|8
1727820890000|2024-10-01 22:14:50|320.23|318.23|320.22|318.22|320.23|318.23|320.22|318.22|2
1727820900000|2024-10-01 22:15:00|320.21|318.21|320.14|318.14|320.25|318.25|320.14|318.14|12
1727820910000|2024-10-01 22:15:10|320.15|318.15|320.14|318.14|320.15|318.15|320.14|318.14|2
1727820920000|2024-10-01 22:15:20|320.18|318.18|320.09|318.09|320.2|318.2|320.09|318.09|10
1727820930000|2024-10-01 22:15:30|320.1|318.1|320.09|318.09|320.1|318.1|320.09|318.09|4
1727820940000|2024-10-01 22:15:40|320.08|318.08|320.07|318.07|320.11|318.11|320.07|318.07|4
1727820950000|2024-10-01 22:15:50|320.08|318.08|320.09|318.09|320.11|318.11|320.08|318.08|5
1727820960000|2024-10-01 22:16:00|320.06|318.06|320.11|318.11|320.11|318.11|320.06|318.06|4
1727820980000|2024-10-01 22:16:20|320.1|318.1|320.1|318.1|320.1|318.1|320.1|318.1|1
1727820990000|2024-10-01 22:16:30|320.11|318.11|320.16|318.16|320.16|318.16|320.11|318.11|2
1727821000000|2024-10-01 22:16:40|320.23|318.23|320.21|318.21|320.23|318.23|320.21|318.21|2
1727821010000|2024-10-01 22:16:50|320.2|318.2|320.19|318.19|320.2|318.2|320.19|318.19|2
1727821020000|2024-10-01 22:17:00|320.2|318.2|320.18|318.18|320.2|318.2|320.18|318.18|3
1727821030000|2024-10-01 22:17:10|320.19|318.19|320.25|318.25|320.25|318.25|320.19|318.19|4
1727821040000|2024-10-01 22:17:20|320.24|318.24|320.25|318.25|320.25|318.25|320.22|318.22|9
1727821050000|2024-10-01 22:17:30|320.24|318.24|320.32|318.32|320.33|318.33|320.24|318.24|4
1727821060000|2024-10-01 22:17:40|320.31|318.31|320.26|318.26|320.31|318.31|320.25|318.25|6
1727821070000|2024-10-01 22:17:50|320.28|318.28|320.28|318.28|320.28|318.28|320.28|318.28|1
1727821080000|2024-10-01 22:18:00|320.27|318.27|320.18|318.18|320.27|318.27|320.17|318.17|12
1727821100000|2024-10-01 22:18:20|320.17|318.17|320.14|318.14|320.17|318.17|320.14|318.14|4
1727821110000|2024-10-01 22:18:30|320.12|318.12|320.12|318.12|320.12|318.12|320.12|318.12|1
1727821120000|2024-10-01 22:18:40|320.11|318.11|319.51|317.51|320.14|318.14|319.51|317.51|3
1727821130000|2024-10-01 22:18:50|319.5|317.5|319.46|317.46|319.51|317.51|319.44|317.44|9
1727821140000|2024-10-01 22:19:00|319.45|317.45|319.47|317.47|319.48|317.48|319.44|317.44|11
1727821150000|2024-10-01 22:19:10|319.46|317.46|319.45|317.45|319.46|317.46|319.44|317.44|6
1727821160000|2024-10-01 22:19:20|319.44|317.44|319.3|317.3|319.45|317.45|319.3|317.3|7
1727821170000|2024-10-01 22:19:30|319.31|317.31|319.28|317.28|319.31|317.31|319.27|317.27|14
1727821180000|2024-10-01 22:19:40|319.3|317.3|319.1|317.1|319.31|317.31|319.09|317.09|16
1727821190000|2024-10-01 22:19:50|319.11|317.11|319.17|317.17|319.19|317.19|319.11|317.11|10
1727821200000|2024-10-01 22:20:00|319.18|317.18|319.16|317.16|319.21|317.21|319.14|317.14|21
1727821210000|2024-10-01 22:20:10|319.17|317.17|319.23|317.23|319.23|317.23|319.17|317.17|4
1727821220000|2024-10-01 22:20:20|319.26|317.26|319.31|317.31|319.31|317.31|319.26|317.26|3
1727821230000|2024-10-01 22:20:30|319.3|317.3|319.31|317.31|319.31|317.31|319.3|317.3|2
1727821260000|2024-10-01 22:21:00|319.3|317.3|319.27|317.27|319.3|317.3|319.27|317.27|2
1727821270000|2024-10-01 22:21:10|319.31|317.31|319.04|317.04|319.31|317.31|319.04|317.04|18
1727821280000|2024-10-01 22:21:20|319|317|319.04|317.04|319.08|317.08|319|317|20
1727821290000|2024-10-01 22:21:30|319.05|317.05|319.11|317.11|319.11|317.11|319.05|317.05|7
1727821300000|2024-10-01 22:21:40|319.09|317.09|319.1|317.1|319.11|317.11|319.09|317.09|6
1727821310000|2024-10-01 22:21:50|319.07|317.07|319.09|317.09|319.1|317.1|319.07|317.07|13
1727821320000|2024-10-01 22:22:00|319.08|317.08|319.11|317.11|319.11|317.11|319.07|317.07|7
1727821330000|2024-10-01 22:22:10|319.12|317.12|319.13|317.13|319.13|317.13|319.12|317.12|2
1727821340000|2024-10-01 22:22:20|319.11|317.11|319.1|317.1|319.11|317.11|319.1|317.1|2
1727821350000|2024-10-01 22:22:30|319.08|317.08|319.04|317.04|319.09|317.09|319.02|317.02|12
1727821360000|2024-10-01 22:22:40|319.03|317.03|318.97|316.97|319.04|317.04|318.97|316.97|7
1727821370000|2024-10-01 22:22:50|318.98|316.98|318.98|316.98|318.99|316.99|318.97|316.97|12
1727821380000|2024-10-01 22:23:00|318.97|316.97|318.98|316.98|319|317|318.97|316.97|12
1727821390000|2024-10-01 22:23:10|318.97|316.97|318.96|316.96|318.97|316.97|318.96|316.96|4
1727821400000|2024-10-01 22:23:20|318.93|316.93|318.96|316.96|318.96|316.96|318.93|316.93|6
1727821410000|2024-10-01 22:23:30|318.98|316.98|318.88|316.88|318.98|316.98|318.87|316.87|11
1727821420000|2024-10-01 22:23:40|318.89|316.89|318.9|316.9|318.9|316.9|318.89|316.89|2
1727821450000|2024-10-01 22:24:10|318.88|316.88|318.9|316.9|318.9|316.9|318.88|316.88|7
1727821490000|2024-10-01 22:24:50|318.91|316.91|318.92|316.92|318.92|316.92|318.91|316.91|2
1727821500000|2024-10-01 22:25:00|318.93|316.93|318.93|316.93|318.95|316.95|318.9|316.9|11
1727821510000|2024-10-01 22:25:10|318.92|316.92|318.86|316.86|318.93|316.93|318.86|316.86|12
1727821520000|2024-10-01 22:25:20|318.84|316.84|318.77|316.77|318.84|316.84|318.76|316.76|13
1727821530000|2024-10-01 22:25:30|318.78|316.78|318.79|316.79|318.79|316.79|318.78|316.78|4
1727821540000|2024-10-01 22:25:40|318.81|316.81|318.86|316.86|318.86|316.86|318.81|316.81|4
1727821550000|2024-10-01 22:25:50|318.87|316.87|318.91|316.91|318.91|316.91|318.87|316.87|7
1727821560000|2024-10-01 22:26:00|318.88|316.88|318.9|316.9|318.92|316.92|318.88|316.88|12
1727821570000|2024-10-01 22:26:10|318.92|316.92|318.93|316.93|318.93|316.93|318.86|316.86|14
1727821580000|2024-10-01 22:26:20|318.91|316.91|318.98|316.98|318.99|316.99|318.91|316.91|16
1727821590000|2024-10-01 22:26:30|318.97|316.97|318.98|316.98|318.98|316.98|318.97|316.97|2
1727821600000|2024-10-01 22:26:40|318.99|316.99|319.15|317.15|319.15|317.15|318.99|316.99|8
1727821610000|2024-10-01 22:26:50|319.17|317.17|319.22|317.22|319.23|317.23|319.17|317.17|10
1727821620000|2024-10-01 22:27:00|319.25|317.25|319.23|317.23|319.25|317.25|319.22|317.22|12
1727821630000|2024-10-01 22:27:10|319.24|317.24|319.26|317.26|319.26|317.26|319.23|317.23|19
1727821640000|2024-10-01 22:27:20|319.25|317.25|319.14|317.14|319.26|317.26|319.13|317.13|10
1727821650000|2024-10-01 22:27:30|319.15|317.15|319.04|317.04|319.15|317.15|319.02|317.02|11
1727821660000|2024-10-01 22:27:40|319.07|317.07|319.06|317.06|319.1|317.1|319.05|317.05|7
1727821670000|2024-10-01 22:27:50|319.05|317.05|319.05|317.05|319.05|317.05|319.05|317.05|1
1727821680000|2024-10-01 22:28:00|318.95|316.95|318.67|316.67|318.95|316.95|318.64|316.64|11
1727821690000|2024-10-01 22:28:10|318.64|316.64|318.62|316.62|318.64|316.64|318.61|316.61|8
1727821700000|2024-10-01 22:28:20|318.63|316.63|318.86|316.86|318.88|316.88|318.63|316.63|14
1727821710000|2024-10-01 22:28:30|318.85|316.85|318.88|316.88|318.89|316.89|318.85|316.85|5
1727821720000|2024-10-01 22:28:40|318.89|316.89|318.88|316.88|318.89|316.89|318.88|316.88|4
1727821730000|2024-10-01 22:28:50|318.87|316.87|318.86|316.86|318.87|316.87|318.86|316.86|2
1727821750000|2024-10-01 22:29:10|318.87|316.87|318.95|316.95|318.95|316.95|318.87|316.87|2
1727821760000|2024-10-01 22:29:20|318.98|316.98|318.93|316.93|318.98|316.98|318.92|316.92|8
1727821770000|2024-10-01 22:29:30|318.91|316.91|318.94|316.94|318.95|316.95|318.91|316.91|16
1727821780000|2024-10-01 22:29:40|318.93|316.93|318.85|316.85|318.94|316.94|318.84|316.84|13
1727821790000|2024-10-01 22:29:50|318.84|316.84|318.83|316.83|318.84|316.84|318.78|316.78|10
1727821800000|2024-10-01 22:30:00|318.84|316.84|318.64|316.64|318.89|316.89|318.64|316.64|16
1727821810000|2024-10-01 22:30:10|318.67|316.67|318.35|316.35|318.67|316.67|318.35|316.35|13
1727821820000|2024-10-01 22:30:20|318.34|316.34|318.35|316.35|318.38|316.38|318.34|316.34|15
1727821830000|2024-10-01 22:30:30|318.34|316.34|318.41|316.41|318.46|316.46|318.34|316.34|11
1727821840000|2024-10-01 22:30:40|318.4|316.4|318.34|316.34|318.43|316.43|318.34|316.34|10
1727821860000|2024-10-01 22:31:00|318.38|316.38|318.59|316.59|318.59|316.59|318.38|316.38|12
1727821870000|2024-10-01 22:31:10|318.6|316.6|318.95|316.95|318.96|316.96|318.6|316.6|26
1727821880000|2024-10-01 22:31:20|318.96|316.96|318.97|316.97|318.98|316.98|318.93|316.93|12
1727821890000|2024-10-01 22:31:30|318.96|316.96|318.97|316.97|318.97|316.97|318.94|316.94|9
1727821900000|2024-10-01 22:31:40|318.96|316.96|319.01|317.01|319.01|317.01|318.95|316.95|10
1727821910000|2024-10-01 22:31:50|319.02|317.02|319|317|319.04|317.04|319|317|8
1727821920000|2024-10-01 22:32:00|318.94|316.94|318.85|316.85|318.94|316.94|318.83|316.83|15
1727821930000|2024-10-01 22:32:10|318.84|316.84|318.85|316.85|318.85|316.85|318.81|316.81|9
1727821940000|2024-10-01 22:32:20|318.83|316.83|318.85|316.85|318.85|316.85|318.81|316.81|4
1727821950000|2024-10-01 22:32:30|318.9|316.9|318.9|316.9|318.93|316.93|318.89|316.89|9
1727821960000|2024-10-01 22:32:40|318.91|316.91|318.91|316.91|318.96|316.96|318.91|316.91|8
1727821970000|2024-10-01 22:32:50|318.92|316.92|318.97|316.97|318.97|316.97|318.92|316.92|7
1727821980000|2024-10-01 22:33:00|318.98|316.98|319.11|317.11|319.14|317.14|318.98|316.98|17
1727821990000|2024-10-01 22:33:10|319.1|317.1|319.13|317.13|319.16|317.16|319.1|317.1|9
1727822000000|2024-10-01 22:33:20|319.15|317.15|319.28|317.28|319.29|317.29|319.15|317.15|12
1727822010000|2024-10-01 22:33:30|319.27|317.27|319.38|317.38|319.38|317.38|319.27|317.27|16
1727822020000|2024-10-01 22:33:40|319.37|317.37|319.38|317.38|319.38|317.38|319.36|317.36|6
1727822030000|2024-10-01 22:33:50|319.37|317.37|319.37|317.37|319.39|317.39|319.37|317.37|11
1727822040000|2024-10-01 22:34:00|319.36|317.36|319.26|317.26|319.36|317.36|319.25|317.25|8
1727822050000|2024-10-01 22:34:10|319.29|317.29|319.27|317.27|319.3|317.3|319.27|317.27|6
1727822060000|2024-10-01 22:34:20|319.29|317.29|319.19|317.19|319.29|317.29|319.19|317.19|13
1727822070000|2024-10-01 22:34:30|319.18|317.18|319.16|317.16|319.18|317.18|319.14|317.14|12
1727822080000|2024-10-01 22:34:40|319.17|317.17|319.17|317.17|319.19|317.19|319.16|317.16|12
1727822090000|2024-10-01 22:34:50|319.18|317.18|319.37|317.37|319.37|317.37|319.18|317.18|11
1727822100000|2024-10-01 22:35:00|319.36|317.36|319.18|317.18|319.36|317.36|319.18|317.18|11
1727822110000|2024-10-01 22:35:10|319.21|317.21|319.29|317.29|319.29|317.29|319.21|317.21|10
1727822120000|2024-10-01 22:35:20|319.28|317.28|319.25|317.25|319.31|317.31|319.25|317.25|16
1727822130000|2024-10-01 22:35:30|319.26|317.26|319.23|317.23|319.28|317.28|319.23|317.23|9
1727822140000|2024-10-01 22:35:40|319.24|317.24|319.39|317.39|319.4|317.4|319.24|317.24|7
1727822150000|2024-10-01 22:35:50|319.4|317.4|319.36|317.36|319.42|317.42|319.36|317.36|10
1727822160000|2024-10-01 22:36:00|319.3|317.3|319.25|317.25|319.3|317.3|319.2|317.2|14
1727822170000|2024-10-01 22:36:10|319.24|317.24|319.18|317.18|319.24|317.24|319.17|317.17|12
1727822180000|2024-10-01 22:36:20|319.19|317.19|319.15|317.15|319.21|317.21|319.14|317.14|10
1727822190000|2024-10-01 22:36:30|319.18|317.18|319.19|317.19|319.2|317.2|319.16|317.16|12
1727822200000|2024-10-01 22:36:40|319.18|317.18|319.17|317.17|319.18|317.18|319.16|317.16|12
1727822210000|2024-10-01 22:36:50|319.18|317.18|319.17|317.17|319.18|317.18|319.16|317.16|6
1727822220000|2024-10-01 22:37:00|319.18|317.18|319.08|317.08|319.18|317.18|319.08|317.08|12
1727822230000|2024-10-01 22:37:10|319.09|317.09|319.11|317.11|319.11|317.11|319.08|317.08|6
1727822240000|2024-10-01 22:37:20|319.12|317.12|319.26|317.26|319.35|317.35|319.11|317.11|21
1727822250000|2024-10-01 22:37:30|319.25|317.25|319.29|317.29|319.29|317.29|319.25|317.25|6
1727822260000|2024-10-01 22:37:40|319.33|317.33|319.4|317.4|319.4|317.4|319.33|317.33|10
1727822270000|2024-10-01 22:37:50|319.41|317.41|319.43|317.43|319.43|317.43|319.41|317.41|2
1727822280000|2024-10-01 22:38:00|319.49|317.49|319.52|317.52|319.55|317.55|319.49|317.49|7
1727822290000|2024-10-01 22:38:10|319.54|317.54|319.54|317.54|319.57|317.57|319.54|317.54|7
1727822300000|2024-10-01 22:38:20|319.52|317.52|319.42|317.42|319.52|317.52|319.42|317.42|9
1727822310000|2024-10-01 22:38:30|319.41|317.41|319.35|317.35|319.41|317.41|319.35|317.35|8
1727822330000|2024-10-01 22:38:50|319.37|317.37|319.36|317.36|319.37|317.37|319.36|317.36|2
1727822340000|2024-10-01 22:39:00|319.23|317.23|318.88|316.88|319.23|317.23|318.88|316.88|16
1727822350000|2024-10-01 22:39:10|318.87|316.87|318.81|316.81|318.87|316.87|318.68|316.68|16
1727822360000|2024-10-01 22:39:20|318.83|316.83|318.78|316.78|318.84|316.84|318.78|316.78|9
1727822370000|2024-10-01 22:39:30|318.8|316.8|318.72|316.72|318.8|316.8|318.72|316.72|2
1727822380000|2024-10-01 22:39:40|318.68|316.68|318.6|316.6|318.7|316.7|318.6|316.6|12
1727822390000|2024-10-01 22:39:50|318.59|316.59|318.32|316.32|318.59|316.59|318.31|316.31|13
1727822400000|2024-10-01 22:40:00|318.33|316.33|318.33|316.33|318.43|316.43|318.32|316.32|13
1727822410000|2024-10-01 22:40:10|318.36|316.36|318.47|316.47|318.47|316.47|318.35|316.35|12
1727822420000|2024-10-01 22:40:20|318.48|316.48|318.42|316.42|318.52|316.52|318.41|316.41|19
1727822430000|2024-10-01 22:40:30|318.41|316.41|318.34|316.34|318.42|316.42|318.32|316.32|23
1727822440000|2024-10-01 22:40:40|318.32|316.32|318.32|316.32|318.34|316.34|318.27|316.27|16
1727822450000|2024-10-01 22:40:50|318.37|316.37|318.3|316.3|318.48|316.48|318.3|316.3|15
1727822460000|2024-10-01 22:41:00|318.27|316.27|318.21|316.21|318.28|316.28|318.21|316.21|7
1727822470000|2024-10-01 22:41:10|318.2|316.2|318.08|316.08|318.23|316.23|318.03|316.03|13
1727822480000|2024-10-01 22:41:20|318.07|316.07|318.04|316.04|318.07|316.07|317.95|315.95|16
1727822490000|2024-10-01 22:41:30|318.05|316.05|318.07|316.07|318.14|316.14|318.05|316.05|20
1727822500000|2024-10-01 22:41:40|318.08|316.08|318.13|316.13|318.14|316.14|318.08|316.08|6
1727822510000|2024-10-01 22:41:50|318.12|316.12|318.14|316.14|318.16|316.16|318.1|316.1|7
1727822520000|2024-10-01 22:42:00|318.12|316.12|318.18|316.18|318.18|316.18|318.12|316.12|5
1727822530000|2024-10-01 22:42:10|318.23|316.23|318.18|316.18|318.25|316.25|318.18|316.18|14
1727822540000|2024-10-01 22:42:20|318.19|316.19|318.02|316.02|318.22|316.22|318.01|316.01|12
1727822550000|2024-10-01 22:42:30|318.01|316.01|317.94|315.94|318.02|316.02|317.94|315.94|21
1727822560000|2024-10-01 22:42:40|317.95|315.95|317.97|315.97|317.98|315.98|317.94|315.94|9
1727822570000|2024-10-01 22:42:50|317.98|315.98|317.95|315.95|317.98|315.98|317.95|315.95|10
1727822580000|2024-10-01 22:43:00|317.9|315.9|317.96|315.96|317.97|315.97|317.89|315.89|13
1727822590000|2024-10-01 22:43:10|317.94|315.94|317.99|315.99|317.99|315.99|317.94|315.94|5
1727822600000|2024-10-01 22:43:20|317.98|315.98|317.99|315.99|317.99|315.99|317.95|315.95|10
1727822610000|2024-10-01 22:43:30|318|316|318.05|316.05|318.08|316.08|318|316|15
1727822620000|2024-10-01 22:43:40|318.04|316.04|318.02|316.02|318.07|316.07|318|316|13
1727822630000|2024-10-01 22:43:50|318.04|316.04|318.01|316.01|318.04|316.04|318.01|316.01|15
1727822640000|2024-10-01 22:44:00|318.02|316.02|318.38|316.38|318.38|316.38|318.02|316.02|14
1727822650000|2024-10-01 22:44:10|318.39|316.39|318.42|316.42|318.42|316.42|318.39|316.39|6
1727822660000|2024-10-01 22:44:20|318.4|316.4|318.47|316.47|318.47|316.47|318.4|316.4|12
1727822670000|2024-10-01 22:44:30|318.48|316.48|318.39|316.39|318.49|316.49|318.37|316.37|15
1727822680000|2024-10-01 22:44:40|318.38|316.38|318.27|316.27|318.38|316.38|318.21|316.21|12
1727822690000|2024-10-01 22:44:50|318.22|316.22|318.04|316.04|318.27|316.27|317.98|315.98|18
1727822700000|2024-10-01 22:45:00|318.05|316.05|317.97|315.97|318.12|316.12|317.97|315.97|12
1727822710000|2024-10-01 22:45:10|317.98|315.98|318.15|316.15|318.15|316.15|317.98|315.98|7
1727822720000|2024-10-01 22:45:20|318.16|316.16|318.18|316.18|318.19|316.19|318.14|316.14|14
1727822730000|2024-10-01 22:45:30|318.19|316.19|318.19|316.19|318.21|316.21|318.19|316.19|6
1727822740000|2024-10-01 22:45:40|318.2|316.2|318.27|316.27|318.27|316.27|318.2|316.2|8
1727822750000|2024-10-01 22:45:50|318.24|316.24|318.3|316.3|318.3|316.3|318.24|316.24|13
1727822760000|2024-10-01 22:46:00|318.28|316.28|318.29|316.29|318.32|316.32|318.25|316.25|15
1727822770000|2024-10-01 22:46:10|318.32|316.32|318.37|316.37|318.39|316.39|318.32|316.32|10
1727822780000|2024-10-01 22:46:20|318.34|316.34|318.36|316.36|318.39|316.39|318.3|316.3|19
1727822790000|2024-10-01 22:46:30|318.33|316.33|318.35|316.35|318.37|316.37|318.33|316.33|12
1727822800000|2024-10-01 22:46:40|318.33|316.33|318.33|316.33|318.34|316.34|318.33|316.33|3
1727822810000|2024-10-01 22:46:50|318.34|316.34|318.37|316.37|318.41|316.41|318.34|316.34|10
1727822820000|2024-10-01 22:47:00|318.38|316.38|318.47|316.47|318.47|316.47|318.38|316.38|9
1727822830000|2024-10-01 22:47:10|318.48|316.48|318.5|316.5|318.5|316.5|318.44|316.44|12
1727822840000|2024-10-01 22:47:20|318.49|316.49|318.5|316.5|318.5|316.5|318.49|316.49|2
1727822850000|2024-10-01 22:47:30|318.59|316.59|318.51|316.51|318.66|316.66|318.51|316.51|14
1727822860000|2024-10-01 22:47:40|318.46|316.46|318.44|316.44|318.46|316.46|318.43|316.43|9
1727822870000|2024-10-01 22:47:50|318.43|316.43|318.36|316.36|318.43|316.43|318.35|316.35|13
1727822880000|2024-10-01 22:48:00|318.35|316.35|318.23|316.23|318.36|316.36|318.23|316.23|17
1727822890000|2024-10-01 22:48:10|318.22|316.22|318.08|316.08|318.22|316.22|318.06|316.06|15
1727822900000|2024-10-01 22:48:20|318.07|316.07|317.92|315.92|318.13|316.13|317.92|315.92|17
1727822910000|2024-10-01 22:48:30|317.91|315.91|317.98|315.98|317.99|315.99|317.91|315.91|14
1727822920000|2024-10-01 22:48:40|318.02|316.02|317.98|315.98|318.02|316.02|317.98|315.98|8
1727822930000|2024-10-01 22:48:50|317.96|315.96|317.93|315.93|317.98|315.98|317.91|315.91|11
1727822940000|2024-10-01 22:49:00|317.94|315.94|317.99|315.99|317.99|315.99|317.94|315.94|4
1727822950000|2024-10-01 22:49:10|318.06|316.06|318.12|316.12|318.16|316.16|318.06|316.06|13
1727822960000|2024-10-01 22:49:20|318.09|316.09|317.98|315.98|318.09|316.09|317.96|315.96|15
1727822970000|2024-10-01 22:49:30|317.99|315.99|318.06|316.06|318.06|316.06|317.99|315.99|10
1727822980000|2024-10-01 22:49:40|318.05|316.05|318.05|316.05|318.06|316.06|317.97|315.97|15
1727822990000|2024-10-01 22:49:50|318.04|316.04|318.06|316.06|318.06|316.06|318.04|316.04|2
1727823000000|2024-10-01 22:50:00|318.05|316.05|318.06|316.06|318.07|316.07|318|316|19
1727823010000|2024-10-01 22:50:10|318.05|316.05|318.09|316.09|318.09|316.09|318.04|316.04|14
1727823020000|2024-10-01 22:50:20|318.08|316.08|318.18|316.18|318.2|316.2|318.08|316.08|9
1727823030000|2024-10-01 22:50:30|318.17|316.17|318.21|316.21|318.21|316.21|318.17|316.17|5
1727823040000|2024-10-01 22:50:40|318.28|316.28|318.46|316.46|318.46|316.46|318.28|316.28|8
1727823050000|2024-10-01 22:50:50|318.47|316.47|318.51|316.51|318.51|316.51|318.47|316.47|4
1727823060000|2024-10-01 22:51:00|318.56|316.56|318.5|316.5|318.56|316.56|318.49|316.49|12
1727823070000|2024-10-01 22:51:10|318.51|316.51|318.54|316.54|318.54|316.54|318.51|316.51|9
1727823080000|2024-10-01 22:51:20|318.56|316.56|318.67|316.67|318.68|316.68|318.56|316.56|11
1727823090000|2024-10-01 22:51:30|318.68|316.68|318.66|316.66|318.68|316.68|318.63|316.63|17
1727823100000|2024-10-01 22:51:40|318.68|316.68|318.71|316.71|318.71|316.71|318.68|316.68|2
1727823110000|2024-10-01 22:51:50|318.78|316.78|318.94|316.94|318.94|316.94|318.78|316.78|4
1727823120000|2024-10-01 22:52:00|318.95|316.95|319.09|317.09|319.09|317.09|318.92|316.92|19
1727823130000|2024-10-01 22:52:10|319.11|317.11|319.1|317.1|319.12|317.12|319.1|317.1|8
1727823140000|2024-10-01 22:52:20|319.11|317.11|319.1|317.1|319.12|317.12|319.09|317.09|8
1727823150000|2024-10-01 22:52:30|319.06|317.06|319.04|317.04|319.07|317.07|319|317|13
1727823160000|2024-10-01 22:52:40|319.05|317.05|319.08|317.08|319.09|317.09|319.04|317.04|11
1727823170000|2024-10-01 22:52:50|319.09|317.09|319.08|317.08|319.13|317.13|319.08|317.08|7
1727823180000|2024-10-01 22:53:00|319.04|317.04|319.01|317.01|319.06|317.06|319.01|317.01|7
1727823190000|2024-10-01 22:53:10|318.98|316.98|318.96|316.96|318.98|316.98|318.95|316.95|5
1727823200000|2024-10-01 22:53:20|318.95|316.95|318.99|316.99|319.01|317.01|318.9|316.9|12
1727823210000|2024-10-01 22:53:30|318.89|316.89|318.78|316.78|318.89|316.89|318.74|316.74|6
1727823220000|2024-10-01 22:53:40|318.77|316.77|318.81|316.81|318.81|316.81|318.77|316.77|13
1727823230000|2024-10-01 22:53:50|318.98|316.98|318.95|316.95|319.14|317.14|318.95|316.95|21
1727823240000|2024-10-01 22:54:00|318.92|316.92|318.88|316.88|318.92|316.92|318.86|316.86|10
1727823260000|2024-10-01 22:54:20|318.87|316.87|318.87|316.87|318.87|316.87|318.87|316.87|1
1727823270000|2024-10-01 22:54:30|318.86|316.86|318.86|316.86|318.86|316.86|318.85|316.85|3
1727823280000|2024-10-01 22:54:40|318.85|316.85|318.77|316.77|318.87|316.87|318.77|316.77|6
1727823290000|2024-10-01 22:54:50|318.75|316.75|318.71|316.71|318.77|316.77|318.68|316.68|12
1727823300000|2024-10-01 22:55:00|318.75|316.75|318.74|316.74|318.75|316.75|318.73|316.73|4
1727823310000|2024-10-01 22:55:10|318.73|316.73|318.65|316.65|318.73|316.73|318.65|316.65|6
1727823320000|2024-10-01 22:55:20|318.67|316.67|318.67|316.67|318.67|316.67|318.67|316.67|1
1727823330000|2024-10-01 22:55:30|318.7|316.7|318.81|316.81|318.84|316.84|318.7|316.7|13
1727823350000|2024-10-01 22:55:50|318.85|316.85|318.72|316.72|318.85|316.85|318.71|316.71|10
1727823360000|2024-10-01 22:56:00|318.71|316.71|318.83|316.83|318.85|316.85|318.71|316.71|5
1727823370000|2024-10-01 22:56:10|318.84|316.84|318.81|316.81|318.86|316.86|318.81|316.81|12
1727823390000|2024-10-01 22:56:30|318.85|316.85|318.82|316.82|318.85|316.85|318.81|316.81|15
1727823400000|2024-10-01 22:56:40|318.85|316.85|318.86|316.86|318.86|316.86|318.84|316.84|4
1727823410000|2024-10-01 22:56:50|318.87|316.87|318.9|316.9|318.9|316.9|318.87|316.87|13
1727823420000|2024-10-01 22:57:00|318.89|316.89|318.8|316.8|318.89|316.89|318.78|316.78|11
1727823430000|2024-10-01 22:57:10|318.82|316.82|318.87|316.87|318.87|316.87|318.82|316.82|13
1727823440000|2024-10-01 22:57:20|318.88|316.88|318.97|316.97|318.97|316.97|318.88|316.88|12
1727823450000|2024-10-01 22:57:30|318.98|316.98|318.77|316.77|318.98|316.98|318.76|316.76|12
1727823460000|2024-10-01 22:57:40|318.76|316.76|318.76|316.76|318.76|316.76|318.76|316.76|1
1727823470000|2024-10-01 22:57:50|318.75|316.75|318.79|316.79|318.82|316.82|318.75|316.75|6
1727823480000|2024-10-01 22:58:00|318.85|316.85|318.88|316.88|318.89|316.89|318.85|316.85|10
1727823490000|2024-10-01 22:58:10|318.87|316.87|318.89|316.89|318.94|316.94|318.87|316.87|14
1727823500000|2024-10-01 22:58:20|318.91|316.91|318.89|316.89|318.91|316.91|318.88|316.88|5
1727823510000|2024-10-01 22:58:30|318.91|316.91|318.85|316.85|318.93|316.93|318.85|316.85|12
1727823520000|2024-10-01 22:58:40|318.89|316.89|318.84|316.84|318.89|316.89|318.84|316.84|8
1727823530000|2024-10-01 22:58:50|318.77|316.77|318.68|316.68|318.79|316.79|318.67|316.67|9
1727823540000|2024-10-01 22:59:00|318.7|316.7|318.68|316.68|318.71|316.71|318.66|316.66|10
1727823550000|2024-10-01 22:59:10|318.67|316.67|318.66|316.66|318.67|316.67|318.66|316.66|4
1727823570000|2024-10-01 22:59:30|318.64|316.64|318.66|316.66|318.66|316.66|318.64|316.64|2
1727823580000|2024-10-01 22:59:40|318.67|316.67|318.66|316.66|318.67|316.67|318.66|316.66|4
1727823590000|2024-10-01 22:59:50|318.73|316.73|318.74|316.74|318.74|316.74|318.73|316.73|2
1727823600000|2024-10-01 23:00:00|318.77|316.77|318.57|316.57|318.85|316.85|318.57|316.57|21
1727823610000|2024-10-01 23:00:10|318.58|316.58|318.62|316.62|318.63|316.63|318.57|316.57|12
1727823620000|2024-10-01 23:00:20|318.63|316.63|318.69|316.69|318.69|316.69|318.6|316.6|13
1727823630000|2024-10-01 23:00:30|318.71|316.71|318.99|316.99|319|317|318.71|316.71|9
1727823640000|2024-10-01 23:00:40|319.01|317.01|318.94|316.94|319.01|317.01|318.94|316.94|15
1727823650000|2024-10-01 23:00:50|318.9|316.9|318.98|316.98|318.98|316.98|318.88|316.88|7
1727823660000|2024-10-01 23:01:00|318.99|316.99|318.96|316.96|318.99|316.99|318.96|316.96|3
1727823670000|2024-10-01 23:01:10|318.97|316.97|318.99|316.99|319|317|318.97|316.97|4
1727823680000|2024-10-01 23:01:20|318.97|316.97|318.83|316.83|319|317|318.83|316.83|15
1727823690000|2024-10-01 23:01:30|318.86|316.86|318.85|316.85|318.86|316.86|318.8|316.8|14
1727823700000|2024-10-01 23:01:40|318.84|316.84|318.58|316.58|318.84|316.84|318.52|316.52|18
1727823710000|2024-10-01 23:01:50|318.59|316.59|318.6|316.6|318.63|316.63|318.59|316.59|7
1727823720000|2024-10-01 23:02:00|318.61|316.61|318.55|316.55|318.62|316.62|318.53|316.53|9
1727823730000|2024-10-01 23:02:10|318.54|316.54|318.61|316.61|318.61|316.61|318.54|316.54|5
1727823740000|2024-10-01 23:02:20|318.6|316.6|318.49|316.49|318.61|316.61|318.49|316.49|8
1727823750000|2024-10-01 23:02:30|318.5|316.5|318.68|316.68|318.7|316.7|318.49|316.49|18
1727823760000|2024-10-01 23:02:40|318.67|316.67|318.63|316.63|318.69|316.69|318.59|316.59|12
1727823770000|2024-10-01 23:02:50|318.6|316.6|318.43|316.43|318.6|316.6|318.41|316.41|11
1727823780000|2024-10-01 23:03:00|318.4|316.4|318.16|316.16|318.4|316.4|318.16|316.16|14
1727823790000|2024-10-01 23:03:10|318.17|316.17|318.28|316.28|318.29|316.29|318.16|316.16|14
1727823800000|2024-10-01 23:03:20|318.26|316.26|318.29|316.29|318.29|316.29|318.26|316.26|2
1727823810000|2024-10-01 23:03:30|318.47|316.47|318.47|316.47|318.51|316.51|318.47|316.47|11
1727823820000|2024-10-01 23:03:40|318.46|316.46|318.45|316.45|318.46|316.46|318.43|316.43|11
1727823830000|2024-10-01 23:03:50|318.47|316.47|318.55|316.55|318.56|316.56|318.45|316.45|10
1727823840000|2024-10-01 23:04:00|318.56|316.56|318.62|316.62|318.62|316.62|318.51|316.51|13
1727823850000|2024-10-01 23:04:10|318.66|316.66|318.87|316.87|318.88|316.88|318.66|316.66|14
1727823860000|2024-10-01 23:04:20|318.88|316.88|319.25|317.25|319.25|317.25|318.88|316.88|15
1727823870000|2024-10-01 23:04:30|319.24|317.24|319.22|317.22|319.32|317.32|319.22|317.22|14
1727823880000|2024-10-01 23:04:40|319.26|317.26|319.22|317.22|319.27|317.27|319.21|317.21|12
1727823890000|2024-10-01 23:04:50|319.23|317.23|319.12|317.12|319.26|317.26|319.12|317.12|16
1727823900000|2024-10-01 23:05:00|319.11|317.11|319.05|317.05|319.14|317.14|319.05|317.05|15
1727823910000|2024-10-01 23:05:10|319.08|317.08|319.06|317.06|319.14|317.14|319.03|317.03|22
1727823920000|2024-10-01 23:05:20|319.11|317.11|319.09|317.09|319.11|317.11|318.94|316.94|19
1727823930000|2024-10-01 23:05:30|319.11|317.11|319.14|317.14|319.15|317.15|319.11|317.11|6
1727823940000|2024-10-01 23:05:40|319.16|317.16|319.37|317.37|319.39|317.39|319.16|317.16|10
1727823950000|2024-10-01 23:05:50|319.38|317.38|319.35|317.35|319.38|317.38|319.35|317.35|4
1727823960000|2024-10-01 23:06:00|319.39|317.39|319.47|317.47|319.47|317.47|319.39|317.39|6
1727823970000|2024-10-01 23:06:10|319.49|317.49|319.44|317.44|319.49|317.49|319.44|317.44|6
1727823980000|2024-10-01 23:06:20|319.46|317.46|319.42|317.42|319.46|317.46|319.4|317.4|11
1727823990000|2024-10-01 23:06:30|319.45|317.45|319.41|317.41|319.45|317.45|319.39|317.39|7
1727824000000|2024-10-01 23:06:40|319.46|317.46|319.52|317.52|319.53|317.53|319.46|317.46|5
1727824010000|2024-10-01 23:06:50|319.53|317.53|319.64|317.64|319.64|317.64|319.53|317.53|11
1727824020000|2024-10-01 23:07:00|319.63|317.63|319.65|317.65|319.65|317.65|319.61|317.61|19
1727824030000|2024-10-01 23:07:10|319.63|317.63|319.63|317.63|319.63|317.63|319.62|317.62|3
1727824040000|2024-10-01 23:07:20|319.64|317.64|319.65|317.65|319.65|317.65|319.64|317.64|2
1727824070000|2024-10-01 23:07:50|319.62|317.62|319.61|317.61|319.62|317.62|319.61|317.61|2
1727824080000|2024-10-01 23:08:00|319.58|317.58|319.58|317.58|319.59|317.59|319.57|317.57|6
1727824090000|2024-10-01 23:08:10|319.59|317.59|319.59|317.59|319.59|317.59|319.59|317.59|1
1727824100000|2024-10-01 23:08:20|319.6|317.6|319.73|317.73|319.74|317.74|319.59|317.59|19
1727824110000|2024-10-01 23:08:30|319.74|317.74|319.77|317.77|319.78|317.78|319.74|317.74|11
1727824120000|2024-10-01 23:08:40|319.75|317.75|319.76|317.76|319.79|317.79|319.73|317.73|8
1727824130000|2024-10-01 23:08:50|319.78|317.78|319.78|317.78|319.78|317.78|319.75|317.75|4
1727824140000|2024-10-01 23:09:00|319.81|317.81|319.84|317.84|319.85|317.85|319.81|317.81|4
1727824150000|2024-10-01 23:09:10|319.83|317.83|319.83|317.83|319.83|317.83|319.83|317.83|1
1727824160000|2024-10-01 23:09:20|319.84|317.84|319.64|317.64|319.84|317.84|319.64|317.64|7
1727824170000|2024-10-01 23:09:30|319.67|317.67|319.62|317.62|319.67|317.67|319.62|317.62|6
1727824180000|2024-10-01 23:09:40|319.48|317.48|319.48|317.48|319.49|317.49|319.47|317.47|9
1727824190000|2024-10-01 23:09:50|319.49|317.49|319.55|317.55|319.55|317.55|319.49|317.49|5
1727824200000|2024-10-01 23:10:00|319.54|317.54|319.44|317.44|319.55|317.55|319.44|317.44|10
1727824210000|2024-10-01 23:10:10|319.43|317.43|319.43|317.43|319.43|317.43|319.38|317.38|8
1727824220000|2024-10-01 23:10:20|319.42|317.42|319.27|317.27|319.43|317.43|319.27|317.27|10
1727824230000|2024-10-01 23:10:30|319.26|317.26|319.21|317.21|319.26|317.26|319.21|317.21|8
1727824240000|2024-10-01 23:10:40|319.22|317.22|319.21|317.21|319.22|317.22|319.18|317.18|11
1727824250000|2024-10-01 23:10:50|319.12|317.12|319.14|317.14|319.15|317.15|319.12|317.12|3
1727824260000|2024-10-01 23:11:00|319.13|317.13|318.9|316.9|319.16|317.16|318.89|316.89|16
1727824270000|2024-10-01 23:11:10|318.91|316.91|319.25|317.25|319.27|317.27|318.91|316.91|18
1727824280000|2024-10-01 23:11:20|319.21|317.21|319.18|317.18|319.21|317.21|319.17|317.17|6
1727824290000|2024-10-01 23:11:30|319.19|317.19|319.18|317.18|319.21|317.21|319.17|317.17|10
1727824300000|2024-10-01 23:11:40|319.2|317.2|319.19|317.19|319.2|317.2|319.19|317.19|2
1727824310000|2024-10-01 23:11:50|319.21|317.21|319.19|317.19|319.24|317.24|319.19|317.19|21
1727824320000|2024-10-01 23:12:00|319.2|317.2|319.23|317.23|319.23|317.23|319.2|317.2|15
1727824330000|2024-10-01 23:12:10|319.22|317.22|319.21|317.21|319.23|317.23|319.19|317.19|15
1727824340000|2024-10-01 23:12:20|319.2|317.2|319.13|317.13|319.2|317.2|319.12|317.12|5
1727824350000|2024-10-01 23:12:30|319.14|317.14|319.21|317.21|319.23|317.23|319.1|317.1|12
1727824360000|2024-10-01 23:12:40|319.22|317.22|319.37|317.37|319.39|317.39|319.22|317.22|12
1727824370000|2024-10-01 23:12:50|319.39|317.39|319.37|317.37|319.39|317.39|319.37|317.37|3
1727824380000|2024-10-01 23:13:00|319.39|317.39|319.41|317.41|319.41|317.41|319.36|317.36|11
1727824390000|2024-10-01 23:13:10|319.39|317.39|319.46|317.46|319.5|317.5|319.39|317.39|12
1727824400000|2024-10-01 23:13:20|319.47|317.47|319.46|317.46|319.47|317.47|319.46|317.46|12
1727824410000|2024-10-01 23:13:30|319.47|317.47|319.49|317.49|319.49|317.49|319.46|317.46|19
1727824420000|2024-10-01 23:13:40|319.48|317.48|319.38|317.38|319.51|317.51|319.37|317.37|12
1727824430000|2024-10-01 23:13:50|319.4|317.4|319.4|317.4|319.4|317.4|319.4|317.4|1
1727824440000|2024-10-01 23:14:00|319.41|317.41|319.36|317.36|319.41|317.41|319.36|317.36|7
1727824450000|2024-10-01 23:14:10|319.35|317.35|319.29|317.29|319.36|317.36|319.29|317.29|12
1727824460000|2024-10-01 23:14:20|319.31|317.31|319.08|317.08|319.31|317.31|319.08|317.08|11
1727824470000|2024-10-01 23:14:30|318.94|316.94|318.86|316.86|318.94|316.94|318.85|316.85|13
1727824480000|2024-10-01 23:14:40|318.85|316.85|318.84|316.84|318.86|316.86|318.84|316.84|7
1727824490000|2024-10-01 23:14:50|318.83|316.83|318.78|316.78|318.84|316.84|318.78|316.78|5
1727824500000|2024-10-01 23:15:00|318.84|316.84|318.88|316.88|318.88|316.88|318.84|316.84|4
1727824510000|2024-10-01 23:15:10|318.9|316.9|318.9|316.9|318.9|316.9|318.88|316.88|4
1727824520000|2024-10-01 23:15:20|318.86|316.86|318.88|316.88|318.89|316.89|318.86|316.86|10
1727824530000|2024-10-01 23:15:30|318.87|316.87|318.79|316.79|318.87|316.87|318.79|316.79|12
1727824540000|2024-10-01 23:15:40|318.81|316.81|318.87|316.87|318.87|316.87|318.81|316.81|5
1727824550000|2024-10-01 23:15:50|318.88|316.88|318.93|316.93|319|317|318.88|316.88|11
1727824560000|2024-10-01 23:16:00|318.91|316.91|318.92|316.92|318.93|316.93|318.9|316.9|6
1727824570000|2024-10-01 23:16:10|319.01|317.01|319.07|317.07|319.07|317.07|318.99|316.99|8
1727824580000|2024-10-01 23:16:20|319.06|317.06|319.08|317.08|319.08|317.08|319.06|317.06|3
1727824590000|2024-10-01 23:16:30|319.09|317.09|319.18|317.18|319.22|317.22|319.09|317.09|11
1727824600000|2024-10-01 23:16:40|319.17|317.17|319.22|317.22|319.24|317.24|319.17|317.17|5
1727824610000|2024-10-01 23:16:50|319.24|317.24|319.22|317.22|319.27|317.27|319.22|317.22|7
1727824620000|2024-10-01 23:17:00|319.23|317.23|319.38|317.38|319.4|317.4|319.23|317.23|14
1727824630000|2024-10-01 23:17:10|319.4|317.4|319.47|317.47|319.48|317.48|319.37|317.37|8
1727824640000|2024-10-01 23:17:20|319.45|317.45|319.47|317.47|319.47|317.47|319.44|317.44|4
1727824650000|2024-10-01 23:17:30|319.48|317.48|319.53|317.53|319.53|317.53|319.48|317.48|3
1727824660000|2024-10-01 23:17:40|319.61|317.61|319.66|317.66|319.66|317.66|319.61|317.61|7
1727824670000|2024-10-01 23:17:50|319.65|317.65|319.71|317.71|319.71|317.71|319.65|317.65|7
1727824680000|2024-10-01 23:18:00|319.7|317.7|319.57|317.57|319.7|317.7|319.57|317.57|12
1727824690000|2024-10-01 23:18:10|319.56|317.56|319.49|317.49|319.56|317.56|319.45|317.45|8
1727824700000|2024-10-01 23:18:20|319.48|317.48|319.44|317.44|319.49|317.49|319.44|317.44|11
1727824710000|2024-10-01 23:18:30|319.46|317.46|319.35|317.35|319.46|317.46|319.35|317.35|5
1727824720000|2024-10-01 23:18:40|319.38|317.38|319.39|317.39|319.41|317.41|319.37|317.37|6
1727824730000|2024-10-01 23:18:50|319.35|317.35|319.17|317.17|319.35|317.35|319.16|317.16|13
1727824740000|2024-10-01 23:19:00|319.18|317.18|319.16|317.16|319.21|317.21|319.15|317.15|11
1727824750000|2024-10-01 23:19:10|319.15|317.15|319.15|317.15|319.16|317.16|319.15|317.15|3
1727824760000|2024-10-01 23:19:20|319.14|317.14|319.16|317.16|319.19|317.19|319.14|317.14|8
1727824770000|2024-10-01 23:19:30|319.19|317.19|319.27|317.27|319.28|317.28|319.19|317.19|5
1727824780000|2024-10-01 23:19:40|319.32|317.32|319.38|317.38|319.38|317.38|319.32|317.32|8
1727824790000|2024-10-01 23:19:50|319.35|317.35|319.38|317.38|319.38|317.38|319.35|317.35|7
1727824800000|2024-10-01 23:20:00|319.37|317.37|319.24|317.24|319.38|317.38|319.24|317.24|10
1727824810000|2024-10-01 23:20:10|319.26|317.26|319.26|317.26|319.26|317.26|319.26|317.26|1
1727824820000|2024-10-01 23:20:20|319.27|317.27|319.28|317.28|319.28|317.28|319.17|317.17|16
1727824830000|2024-10-01 23:20:30|319.3|317.3|319.3|317.3|319.31|317.31|319.3|317.3|7
1727824840000|2024-10-01 23:20:40|319.31|317.31|319.46|317.46|319.48|317.48|319.31|317.31|6
1727824860000|2024-10-01 23:21:00|319.45|317.45|319.45|317.45|319.45|317.45|319.45|317.45|1
1727824870000|2024-10-01 23:21:10|319.46|317.46|319.47|317.47|319.47|317.47|319.45|317.45|6
1727824880000|2024-10-01 23:21:20|319.5|317.5|319.47|317.47|319.5|317.5|319.47|317.47|13
1727824890000|2024-10-01 23:21:30|319.49|317.49|319.47|317.47|319.49|317.49|319.47|317.47|15
1727824900000|2024-10-01 23:21:40|319.49|317.49|319.49|317.49|319.5|317.5|319.48|317.48|7
1727824910000|2024-10-01 23:21:50|319.5|317.5|319.65|317.65|319.65|317.65|319.5|317.5|5
1727824920000|2024-10-01 23:22:00|319.66|317.66|319.38|317.38|319.66|317.66|319.36|317.36|17
1727824930000|2024-10-01 23:22:10|319.37|317.37|319.35|317.35|319.39|317.39|319.32|317.32|11
1727824940000|2024-10-01 23:22:20|319.34|317.34|319.32|317.32|319.37|317.37|319.27|317.27|13
1727824950000|2024-10-01 23:22:30|319.3|317.3|319.3|317.3|319.3|317.3|319.3|317.3|1
1727824960000|2024-10-01 23:22:40|319.37|317.37|319.32|317.32|319.37|317.37|319.32|317.32|6
1727824970000|2024-10-01 23:22:50|319.35|317.35|319.35|317.35|319.37|317.37|319.32|317.32|6
1727824980000|2024-10-01 23:23:00|319.34|317.34|319.37|317.37|319.37|317.37|319.34|317.34|2
1727824990000|2024-10-01 23:23:10|319.36|317.36|319.37|317.37|319.37|317.37|319.36|317.36|2
1727825010000|2024-10-01 23:23:30|319.41|317.41|319.47|317.47|319.48|317.48|319.41|317.41|4
1727825020000|2024-10-01 23:23:40|319.49|317.49|319.44|317.44|319.49|317.49|319.44|317.44|3
1727825030000|2024-10-01 23:23:50|319.43|317.43|319.4|317.4|319.43|317.43|319.4|317.4|2
1727825040000|2024-10-01 23:24:00|319.39|317.39|319.38|317.38|319.43|317.43|319.36|317.36|8
1727825050000|2024-10-01 23:24:10|319.41|317.41|319.31|317.31|319.41|317.41|319.31|317.31|5
1727825060000|2024-10-01 23:24:20|319.3|317.3|319.28|317.28|319.3|317.3|319.25|317.25|8
1727825070000|2024-10-01 23:24:30|319.31|317.31|319.48|317.48|319.51|317.51|319.31|317.31|15
1727825080000|2024-10-01 23:24:40|319.47|317.47|319.47|317.47|319.48|317.48|319.47|317.47|5
1727825090000|2024-10-01 23:24:50|319.46|317.46|319.77|317.77|319.83|317.83|319.46|317.46|22
1727825100000|2024-10-01 23:25:00|319.63|317.63|319.42|317.42|319.63|317.63|319.42|317.42|13
1727825110000|2024-10-01 23:25:10|319.41|317.41|319.16|317.16|319.41|317.41|319.16|317.16|20
1727825120000|2024-10-01 23:25:20|319.13|317.13|319.12|317.12|319.14|317.14|319.12|317.12|3
1727825130000|2024-10-01 23:25:30|319.16|317.16|319.18|317.18|319.2|317.2|319.16|317.16|6
1727825140000|2024-10-01 23:25:40|319.17|317.17|319.17|317.17|319.18|317.18|319.16|317.16|5
1727825150000|2024-10-01 23:25:50|319.16|317.16|319.07|317.07|319.18|317.18|319.05|317.05|15
1727825160000|2024-10-01 23:26:00|319.08|317.08|319.12|317.12|319.12|317.12|319.02|317.02|16
1727825170000|2024-10-01 23:26:10|319.16|317.16|319.08|317.08|319.16|317.16|319.08|317.08|13
1727825180000|2024-10-01 23:26:20|319.07|317.07|319.06|317.06|319.08|317.08|319.06|317.06|12
1727825190000|2024-10-01 23:26:30|319.17|317.17|319.15|317.15|319.17|317.17|319.15|317.15|6
1727825200000|2024-10-01 23:26:40|319.14|317.14|319.07|317.07|319.17|317.17|319.07|317.07|9
1727825210000|2024-10-01 23:26:50|319.05|317.05|318.99|316.99|319.07|317.07|318.97|316.97|12
1727825220000|2024-10-01 23:27:00|318.98|316.98|318.91|316.91|318.99|316.99|318.91|316.91|16
1727825230000|2024-10-01 23:27:10|318.9|316.9|318.62|316.62|318.94|316.94|318.61|316.61|14
1727825240000|2024-10-01 23:27:20|318.63|316.63|318.65|316.65|318.65|316.65|318.63|316.63|7
1727825250000|2024-10-01 23:27:30|318.64|316.64|318.65|316.65|318.67|316.67|318.64|316.64|8
1727825260000|2024-10-01 23:27:40|318.66|316.66|318.25|316.25|318.66|316.66|318.25|316.25|15
1727825270000|2024-10-01 23:27:50|318.19|316.19|318.02|316.02|318.19|316.19|318.02|316.02|15
1727825280000|2024-10-01 23:28:00|318.03|316.03|318.13|316.13|318.14|316.14|317.99|315.99|19
1727825290000|2024-10-01 23:28:10|318.17|316.17|318.04|316.04|318.18|316.18|318.04|316.04|19
1727825300000|2024-10-01 23:28:20|318.03|316.03|318.03|316.03|318.08|316.08|317.99|315.99|18
1727825310000|2024-10-01 23:28:30|318.04|316.04|318.03|316.03|318.05|316.05|318.03|316.03|15
1727825320000|2024-10-01 23:28:40|317.98|315.98|317.91|315.91|317.99|315.99|317.89|315.89|10
1727825330000|2024-10-01 23:28:50|317.93|315.93|317.97|315.97|317.97|315.97|317.93|315.93|4
1727825340000|2024-10-01 23:29:00|317.95|315.95|317.93|315.93|317.97|315.97|317.9|315.9|6
1727825350000|2024-10-01 23:29:10|317.92|315.92|317.85|315.85|317.94|315.94|317.81|315.81|11
1727825360000|2024-10-01 23:29:20|317.83|315.83|317.83|315.83|317.83|315.83|317.83|315.83|1
1727825370000|2024-10-01 23:29:30|317.85|315.85|317.63|315.63|317.85|315.85|317.63|315.63|5
1727825390000|2024-10-01 23:29:50|317.57|315.57|317.56|315.56|317.57|315.57|317.56|315.56|2
1727825400000|2024-10-01 23:30:00|317.52|315.52|317.47|315.47|317.56|315.56|317.47|315.47|9
1727825420000|2024-10-01 23:30:20|317.49|315.49|317.47|315.47|317.51|315.51|317.47|315.47|7
1727825440000|2024-10-01 23:30:40|317.5|315.5|317.47|315.47|317.53|315.53|317.47|315.47|11
1727825460000|2024-10-01 23:31:00|317.48|315.48|317.71|315.71|317.77|315.77|317.47|315.47|12
1727825470000|2024-10-01 23:31:10|317.73|315.73|317.75|315.75|317.75|315.75|317.71|315.71|5
1727825480000|2024-10-01 23:31:20|317.77|315.77|317.86|315.86|317.89|315.89|317.77|315.77|12
1727825490000|2024-10-01 23:31:30|317.85|315.85|317.73|315.73|317.86|315.86|317.73|315.73|15
1727825500000|2024-10-01 23:31:40|317.78|315.78|317.46|315.46|317.78|315.78|317.41|315.41|16
1727825510000|2024-10-01 23:31:50|317.45|315.45|317.54|315.54|317.55|315.55|317.45|315.45|4
1727825520000|2024-10-01 23:32:00|317.53|315.53|317.67|315.67|317.7|315.7|317.53|315.53|13
1727825530000|2024-10-01 23:32:10|317.68|315.68|317.82|315.82|317.82|315.82|317.68|315.68|19
1727825540000|2024-10-01 23:32:20|317.81|315.81|317.94|315.94|317.97|315.97|317.81|315.81|16
1727825550000|2024-10-01 23:32:30|317.96|315.96|318.05|316.05|318.05|316.05|317.95|315.95|7
1727825560000|2024-10-01 23:32:40|318.06|316.06|317.95|315.95|318.06|316.06|317.93|315.93|17
1727825570000|2024-10-01 23:32:50|317.96|315.96|317.88|315.88|317.96|315.96|317.88|315.88|9
1727825580000|2024-10-01 23:33:00|317.85|315.85|317.98|315.98|318.04|316.04|317.84|315.84|16
1727825590000|2024-10-01 23:33:10|317.99|315.99|317.95|315.95|317.99|315.99|317.87|315.87|17
1727825600000|2024-10-01 23:33:20|317.94|315.94|317.86|315.86|317.95|315.95|317.85|315.85|8
1727825610000|2024-10-01 23:33:30|317.87|315.87|317.86|315.86|317.87|315.87|317.86|315.86|6
1727825620000|2024-10-01 23:33:40|317.85|315.85|317.85|315.85|317.88|315.88|317.85|315.85|9
1727825630000|2024-10-01 23:33:50|317.86|315.86|317.95|315.95|317.96|315.96|317.86|315.86|5
1727825640000|2024-10-01 23:34:00|317.94|315.94|317.99|315.99|317.99|315.99|317.93|315.93|11
1727825650000|2024-10-01 23:34:10|318.08|316.08|318.16|316.16|318.17|316.17|318.08|316.08|10
1727825660000|2024-10-01 23:34:20|318.17|316.17|318.38|316.38|318.38|316.38|318.17|316.17|17
1727825670000|2024-10-01 23:34:30|318.35|316.35|318.37|316.37|318.38|316.38|318.31|316.31|11
1727825680000|2024-10-01 23:34:40|318.38|316.38|318.37|316.37|318.39|316.39|318.37|316.37|6
1727825690000|2024-10-01 23:34:50|318.38|316.38|318.37|316.37|318.38|316.38|318.37|316.37|4
1727825700000|2024-10-01 23:35:00|318.38|316.38|318.38|316.38|318.49|316.49|318.38|316.38|11
1727825710000|2024-10-01 23:35:10|318.39|316.39|318.36|316.36|318.45|316.45|318.35|316.35|12
1727825720000|2024-10-01 23:35:20|318.37|316.37|318.38|316.38|318.38|316.38|318.33|316.33|17
1727825730000|2024-10-01 23:35:30|318.4|316.4|318.52|316.52|318.52|316.52|318.4|316.4|5
1727825740000|2024-10-01 23:35:40|318.51|316.51|318.49|316.49|318.51|316.51|318.43|316.43|13
1727825750000|2024-10-01 23:35:50|318.54|316.54|318.54|316.54|318.56|316.56|318.54|316.54|4
1727825760000|2024-10-01 23:36:00|318.53|316.53|318.52|316.52|318.53|316.53|318.49|316.49|4
1727825770000|2024-10-01 23:36:10|318.54|316.54|318.7|316.7|318.71|316.71|318.54|316.54|11
1727825780000|2024-10-01 23:36:20|318.69|316.69|318.67|316.67|318.69|316.69|318.65|316.65|8
1727825790000|2024-10-01 23:36:30|318.66|316.66|318.47|316.47|318.66|316.66|318.47|316.47|17
1727825800000|2024-10-01 23:36:40|318.48|316.48|318.48|316.48|318.48|316.48|318.47|316.47|9
1727825810000|2024-10-01 23:36:50|318.47|316.47|318.64|316.64|318.66|316.66|318.47|316.47|14
1727825820000|2024-10-01 23:37:00|318.65|316.65|318.63|316.63|318.65|316.65|318.61|316.61|12
1727825830000|2024-10-01 23:37:10|318.62|316.62|318.53|316.53|318.63|316.63|318.49|316.49|22
1727825840000|2024-10-01 23:37:20|318.54|316.54|318.59|316.59|318.59|316.59|318.54|316.54|4
1727825850000|2024-10-01 23:37:30|318.63|316.63|318.79|316.79|318.79|316.79|318.63|316.63|11
1727825860000|2024-10-01 23:37:40|318.8|316.8|318.89|316.89|318.89|316.89|318.8|316.8|6
1727825870000|2024-10-01 23:37:50|318.9|316.9|319.03|317.03|319.15|317.15|318.9|316.9|15
1727825880000|2024-10-01 23:38:00|319.04|317.04|319.05|317.05|319.05|317.05|319.02|317.02|6
1727825890000|2024-10-01 23:38:10|319.04|317.04|319.16|317.16|319.2|317.2|319.04|317.04|14
1727825900000|2024-10-01 23:38:20|319.21|317.21|319.16|317.16|319.22|317.22|319.14|317.14|20
1727825910000|2024-10-01 23:38:30|319.15|317.15|319.25|317.25|319.27|317.27|319.15|317.15|11
1727825920000|2024-10-01 23:38:40|319.26|317.26|319.26|317.26|319.27|317.27|319.25|317.25|4
1727825930000|2024-10-01 23:38:50|319.27|317.27|319.45|317.45|319.53|317.53|319.26|317.26|20
1727825940000|2024-10-01 23:39:00|319.43|317.43|319.33|317.33|319.43|317.43|319.31|317.31|16
1727825950000|2024-10-01 23:39:10|319.34|317.34|319.24|317.24|319.35|317.35|319.23|317.23|12
1727825960000|2024-10-01 23:39:20|319.25|317.25|319.26|317.26|319.27|317.27|319.23|317.23|13
1727825970000|2024-10-01 23:39:30|319.25|317.25|319.15|317.15|319.26|317.26|319.15|317.15|16
1727825980000|2024-10-01 23:39:40|319.16|317.16|319.18|317.18|319.19|317.19|319.15|317.15|15
1727825990000|2024-10-01 23:39:50|319.19|317.19|319.23|317.23|319.26|317.26|319.19|317.19|10
1727826000000|2024-10-01 23:40:00|319.21|317.21|319.24|317.24|319.25|317.25|319.18|317.18|8
1727826010000|2024-10-01 23:40:10|319.25|317.25|319.52|317.52|319.57|317.57|319.24|317.24|25
1727826020000|2024-10-01 23:40:20|319.46|317.46|319.46|317.46|319.5|317.5|319.45|317.45|12
1727826030000|2024-10-01 23:40:30|319.47|317.47|319.56|317.56|319.57|317.57|319.47|317.47|9
1727826040000|2024-10-01 23:40:40|319.52|317.52|319.56|317.56|319.56|317.56|319.52|317.52|6
1727826050000|2024-10-01 23:40:50|319.54|317.54|319.54|317.54|319.56|317.56|319.53|317.53|9
1727826060000|2024-10-01 23:41:00|319.55|317.55|319.57|317.57|319.57|317.57|319.55|317.55|8
1727826070000|2024-10-01 23:41:10|319.56|317.56|319.54|317.54|319.56|317.56|319.54|317.54|3
1727826080000|2024-10-01 23:41:20|319.48|317.48|319.35|317.35|319.48|317.48|319.35|317.35|12
1727826090000|2024-10-01 23:41:30|319.33|317.33|319.36|317.36|319.36|317.36|319.33|317.33|2
1727826100000|2024-10-01 23:41:40|319.33|317.33|319.42|317.42|319.47|317.47|319.33|317.33|11
1727826110000|2024-10-01 23:41:50|319.43|317.43|319.37|317.37|319.44|317.44|319.37|317.37|8
1727826120000|2024-10-01 23:42:00|319.38|317.38|319.39|317.39|319.43|317.43|319.37|317.37|12
1727826130000|2024-10-01 23:42:10|319.4|317.4|319.24|317.24|319.41|317.41|319.22|317.22|10
1727826140000|2024-10-01 23:42:20|319.26|317.26|319.36|317.36|319.37|317.37|319.25|317.25|15
1727826150000|2024-10-01 23:42:30|319.37|317.37|319.35|317.35|319.37|317.37|319.35|317.35|2
1727826160000|2024-10-01 23:42:40|319.36|317.36|319.35|317.35|319.39|317.39|319.35|317.35|9
1727826180000|2024-10-01 23:43:00|319.38|317.38|319.35|317.35|319.38|317.38|319.35|317.35|2
1727826200000|2024-10-01 23:43:20|319.36|317.36|319.35|317.35|319.36|317.36|319.35|317.35|2
1727826210000|2024-10-01 23:43:30|319.3|317.3|319.18|317.18|319.3|317.3|319.16|317.16|9
1727826240000|2024-10-01 23:44:00|319.24|317.24|319.26|317.26|319.27|317.27|319.24|317.24|14
1727826250000|2024-10-01 23:44:10|319.25|317.25|319.29|317.29|319.29|317.29|319.25|317.25|6
1727826260000|2024-10-01 23:44:20|319.3|317.3|319.45|317.45|319.48|317.48|319.29|317.29|20
1727826270000|2024-10-01 23:44:30|319.46|317.46|319.58|317.58|319.58|317.58|319.45|317.45|6
1727826280000|2024-10-01 23:44:40|319.59|317.59|319.69|317.69|319.72|317.72|319.56|317.56|21
1727826290000|2024-10-01 23:44:50|319.68|317.68|319.76|317.76|319.76|317.76|319.68|317.68|7
1727826300000|2024-10-01 23:45:00|319.74|317.74|319.55|317.55|319.75|317.75|319.53|317.53|15
1727826310000|2024-10-01 23:45:10|319.49|317.49|319.43|317.43|319.49|317.49|319.43|317.43|7
1727826320000|2024-10-01 23:45:20|319.42|317.42|319.35|317.35|319.42|317.42|319.35|317.35|6
1727826330000|2024-10-01 23:45:30|319.36|317.36|319.36|317.36|319.37|317.37|319.36|317.36|3
1727826340000|2024-10-01 23:45:40|319.35|317.35|319.35|317.35|319.35|317.35|319.33|317.33|7
1727826350000|2024-10-01 23:45:50|319.34|317.34|319.26|317.26|319.34|317.34|319.23|317.23|4
1727826360000|2024-10-01 23:46:00|319.28|317.28|319.45|317.45|319.47|317.47|319.26|317.26|15
1727826370000|2024-10-01 23:46:10|319.46|317.46|319.49|317.49|319.53|317.53|319.46|317.46|12
1727826380000|2024-10-01 23:46:20|319.44|317.44|319.36|317.36|319.44|317.44|319.35|317.35|13
1727826390000|2024-10-01 23:46:30|319.35|317.35|319.37|317.37|319.38|317.38|319.33|317.33|9
1727826400000|2024-10-01 23:46:40|319.39|317.39|319.34|317.34|319.39|317.39|319.34|317.34|10
1727826410000|2024-10-01 23:46:50|319.3|317.3|319.3|317.3|319.3|317.3|319.26|317.26|12
1727826420000|2024-10-01 23:47:00|319.32|317.32|319.21|317.21|319.32|317.32|319.17|317.17|13
1727826430000|2024-10-01 23:47:10|319.25|317.25|319.39|317.39|319.48|317.48|319.25|317.25|16
1727826440000|2024-10-01 23:47:20|319.4|317.4|319.42|317.42|319.42|317.42|319.37|317.37|12
1727826450000|2024-10-01 23:47:30|319.4|317.4|319.4|317.4|319.4|317.4|319.4|317.4|1
1727826460000|2024-10-01 23:47:40|319.35|317.35|319.26|317.26|319.35|317.35|319.24|317.24|13
1727826470000|2024-10-01 23:47:50|319.25|317.25|319.37|317.37|319.4|317.4|319.25|317.25|13
1727826480000|2024-10-01 23:48:00|319.36|317.36|319.29|317.29|319.36|317.36|319.27|317.27|6
1727826490000|2024-10-01 23:48:10|319.3|317.3|319.43|317.43|319.43|317.43|319.29|317.29|21
1727826500000|2024-10-01 23:48:20|319.42|317.42|319.48|317.48|319.48|317.48|319.42|317.42|11
1727826510000|2024-10-01 23:48:30|319.5|317.5|319.49|317.49|319.52|317.52|319.45|317.45|16
1727826520000|2024-10-01 23:48:40|319.5|317.5|319.49|317.49|319.5|317.5|319.49|317.49|2
1727826530000|2024-10-01 23:48:50|319.54|317.54|319.55|317.55|319.58|317.58|319.54|317.54|12
1727826540000|2024-10-01 23:49:00|319.54|317.54|319.4|317.4|319.54|317.54|319.4|317.4|7
1727826550000|2024-10-01 23:49:10|319.43|317.43|319.26|317.26|319.43|317.43|319.25|317.25|17
1727826560000|2024-10-01 23:49:20|319.27|317.27|319.27|317.27|319.27|317.27|319.26|317.26|5
1727826570000|2024-10-01 23:49:30|319.25|317.25|319.29|317.29|319.29|317.29|319.25|317.25|9
1727826590000|2024-10-01 23:49:50|319.33|317.33|319.34|317.34|319.37|317.37|319.33|317.33|11
1727826600000|2024-10-01 23:50:00|319.35|317.35|319.55|317.55|319.56|317.56|319.34|317.34|7
1727826610000|2024-10-01 23:50:10|319.56|317.56|319.51|317.51|319.56|317.56|319.45|317.45|14
1727826630000|2024-10-01 23:50:30|319.49|317.49|319.52|317.52|319.55|317.55|319.47|317.47|16
1727826640000|2024-10-01 23:50:40|319.54|317.54|319.54|317.54|319.54|317.54|319.54|317.54|1
1727826650000|2024-10-01 23:50:50|319.46|317.46|319.4|317.4|319.54|317.54|319.4|317.4|14
1727826660000|2024-10-01 23:51:00|319.38|317.38|319.43|317.43|319.47|317.47|319.35|317.35|10
1727826670000|2024-10-01 23:51:10|319.46|317.46|319.49|317.49|319.55|317.55|319.41|317.41|20
1727826690000|2024-10-01 23:51:30|319.51|317.51|319.64|317.64|319.65|317.65|319.51|317.51|13
1727826700000|2024-10-01 23:51:40|319.63|317.63|319.63|317.63|319.65|317.65|319.63|317.63|16
1727826710000|2024-10-01 23:51:50|319.65|317.65|319.65|317.65|319.65|317.65|319.63|317.63|13
1727826720000|2024-10-01 23:52:00|319.64|317.64|319.6|317.6|319.64|317.64|319.6|317.6|3
1727826730000|2024-10-01 23:52:10|319.55|317.55|319.45|317.45|319.56|317.56|319.44|317.44|8
1727826740000|2024-10-01 23:52:20|319.47|317.47|319.46|317.46|319.47|317.47|319.46|317.46|2
1727826750000|2024-10-01 23:52:30|319.47|317.47|319.46|317.46|319.55|317.55|319.46|317.46|9
1727826760000|2024-10-01 23:52:40|319.44|317.44|319.45|317.45|319.47|317.47|319.44|317.44|3
1727826770000|2024-10-01 23:52:50|319.46|317.46|319.45|317.45|319.46|317.46|319.43|317.43|6
1727826780000|2024-10-01 23:53:00|319.47|317.47|319.45|317.45|319.53|317.53|319.45|317.45|6
1727826790000|2024-10-01 23:53:10|319.47|317.47|319.45|317.45|319.53|317.53|319.45|317.45|6
1727826800000|2024-10-01 23:53:20|319.44|317.44|319.47|317.47|319.47|317.47|319.44|317.44|3
1727826810000|2024-10-01 23:53:30|319.46|317.46|319.46|317.46|319.46|317.46|319.46|317.46|1
1727826820000|2024-10-01 23:53:40|319.45|317.45|319.47|317.47|319.47|317.47|319.45|317.45|6
1727826830000|2024-10-01 23:53:50|319.46|317.46|319.46|317.46|319.47|317.47|319.45|317.45|8
1727826840000|2024-10-01 23:54:00|319.45|317.45|319.53|317.53|319.54|317.54|319.45|317.45|11
1727826850000|2024-10-01 23:54:10|319.52|317.52|319.52|317.52|319.52|317.52|319.5|317.5|4
1727826860000|2024-10-01 23:54:20|319.53|317.53|319.52|317.52|319.53|317.53|319.51|317.51|11
1727826870000|2024-10-01 23:54:30|319.53|317.53|319.49|317.49|319.54|317.54|319.45|317.45|12
1727826880000|2024-10-01 23:54:40|319.48|317.48|319.48|317.48|319.49|317.49|319.48|317.48|3
1727826890000|2024-10-01 23:54:50|319.49|317.49|319.49|317.49|319.5|317.5|319.49|317.49|3
1727826900000|2024-10-01 23:55:00|319.48|317.48|319.44|317.44|319.49|317.49|319.36|317.36|11
1727826910000|2024-10-01 23:55:10|319.42|317.42|319.39|317.39|319.44|317.44|319.39|317.39|14
1727826920000|2024-10-01 23:55:20|319.37|317.37|319.3|317.3|319.37|317.37|319.29|317.29|5
1727826940000|2024-10-01 23:55:40|319.32|317.32|319.33|317.33|319.36|317.36|319.32|317.32|7
1727826950000|2024-10-01 23:55:50|319.32|317.32|319.34|317.34|319.35|317.35|319.32|317.32|10
1727826960000|2024-10-01 23:56:00|319.35|317.35|319.46|317.46|319.47|317.47|319.35|317.35|12
1727826970000|2024-10-01 23:56:10|319.45|317.45|319.45|317.45|319.45|317.45|319.43|317.43|9
1727826980000|2024-10-01 23:56:20|319.44|317.44|319.33|317.33|319.44|317.44|319.33|317.33|6
1727826990000|2024-10-01 23:56:30|319.31|317.31|319.3|317.3|319.31|317.31|319.25|317.25|12
1727827000000|2024-10-01 23:56:40|319.29|317.29|319.21|317.21|319.29|317.29|319.21|317.21|8
1727827010000|2024-10-01 23:56:50|319.2|317.2|319.09|317.09|319.2|317.2|319.09|317.09|8
1727827020000|2024-10-01 23:57:00|319.1|317.1|319.1|317.1|319.1|317.1|319.09|317.09|9
1727827030000|2024-10-01 23:57:10|319.09|317.09|319.17|317.17|319.18|317.18|319.09|317.09|9
1727827040000|2024-10-01 23:57:20|319.16|317.16|319.11|317.11|319.16|317.16|319.1|317.1|9
1727827050000|2024-10-01 23:57:30|319.15|317.15|319.16|317.16|319.17|317.17|319.15|317.15|4
1727827060000|2024-10-01 23:57:40|319.15|317.15|319.13|317.13|319.15|317.15|319.13|317.13|3
1727827070000|2024-10-01 23:57:50|319.14|317.14|319.13|317.13|319.15|317.15|319.13|317.13|5
1727827080000|2024-10-01 23:58:00|319.14|317.14|319.13|317.13|319.14|317.14|319.13|317.13|2
1727827090000|2024-10-01 23:58:10|319.14|317.14|319.14|317.14|319.14|317.14|319.13|317.13|3
1727827100000|2024-10-01 23:58:20|319.13|317.13|319.06|317.06|319.13|317.13|319.05|317.05|4
1727827110000|2024-10-01 23:58:30|319.07|317.07|319.1|317.1|319.1|317.1|319.07|317.07|4
1727827120000|2024-10-01 23:58:40|319.09|317.09|319.02|317.02|319.09|317.09|319.01|317.01|12
1727827130000|2024-10-01 23:58:50|319.04|317.04|319.02|317.02|319.04|317.04|319.02|317.02|2
1727827140000|2024-10-01 23:59:00|319.01|317.01|319.01|317.01|319.03|317.03|319.01|317.01|9
1727827150000|2024-10-01 23:59:10|319|317|318.98|316.98|319|317|318.95|316.95|9
1727827160000|2024-10-01 23:59:20|318.96|316.96|318.95|316.95|318.97|316.97|318.95|316.95|8
1727827170000|2024-10-01 23:59:30|318.96|316.96|318.95|316.95|318.96|316.96|318.95|316.95|6
1727827180000|2024-10-01 23:59:40|318.89|316.89|318.87|316.87|318.91|316.91|318.84|316.84|11
1727827190000|2024-10-01 23:59:50|318.86|316.86|318.77|316.77|318.86|316.86|318.77|316.77|10
1727827200000|2024-10-02 00:00:00|318.76|316.76|318.71|316.71|318.78|316.78|318.59|316.59|16
1727827210000|2024-10-02 00:00:10|318.7|316.7|318.65|316.65|318.77|316.77|318.62|316.62|18
1727827220000|2024-10-02 00:00:20|318.63|316.63|318.9|316.9|318.95|316.95|318.63|316.63|23
1727827230000|2024-10-02 00:00:30|318.89|316.89|319.07|317.07|319.09|317.09|318.89|316.89|20
1727827240000|2024-10-02 00:00:40|319.05|317.05|318.98|316.98|319.08|317.08|318.97|316.97|12
1727827250000|2024-10-02 00:00:50|318.99|316.99|319.25|317.25|319.25|317.25|318.99|316.99|13
1727827260000|2024-10-02 00:01:00|319.24|317.24|319.19|317.19|319.26|317.26|319.09|317.09|18
1727827270000|2024-10-02 00:01:10|319.2|317.2|319.16|317.16|319.2|317.2|319.11|317.11|20
1727827280000|2024-10-02 00:01:20|319.15|317.15|318.95|316.95|319.15|317.15|318.93|316.93|18
1727827290000|2024-10-02 00:01:30|318.94|316.94|318.69|316.69|318.95|316.95|318.69|316.69|15
1727827300000|2024-10-02 00:01:40|318.68|316.68|318.59|316.59|318.68|316.68|318.59|316.59|12
1727827310000|2024-10-02 00:01:50|318.6|316.6|318.54|316.54|318.6|316.6|318.54|316.54|6
1727827320000|2024-10-02 00:02:00|318.55|316.55|318.72|316.72|318.78|316.78|318.55|316.55|16
1727827330000|2024-10-02 00:02:10|318.74|316.74|319.02|317.02|319.03|317.03|318.74|316.74|17
1727827340000|2024-10-02 00:02:20|319.03|317.03|318.97|316.97|319.04|317.04|318.92|316.92|17
1727827350000|2024-10-02 00:02:30|318.98|316.98|319.13|317.13|319.25|317.25|318.96|316.96|17
1727827360000|2024-10-02 00:02:40|319.12|317.12|318.88|316.88|319.12|317.12|318.87|316.87|19
1727827370000|2024-10-02 00:02:50|318.89|316.89|318.98|316.98|319.05|317.05|318.89|316.89|14
1727827380000|2024-10-02 00:03:00|318.96|316.96|318.83|316.83|318.97|316.97|318.82|316.82|17
1727827390000|2024-10-02 00:03:10|318.92|316.92|319.02|317.02|319.06|317.06|318.92|316.92|13
1727827400000|2024-10-02 00:03:20|319.01|317.01|318.76|316.76|319.01|317.01|318.76|316.76|17
1727827410000|2024-10-02 00:03:30|318.75|316.75|318.85|316.85|318.86|316.86|318.75|316.75|9
1727827420000|2024-10-02 00:03:40|318.83|316.83|318.8|316.8|318.83|316.83|318.8|316.8|15
1727827430000|2024-10-02 00:03:50|318.79|316.79|318.63|316.63|318.79|316.79|318.61|316.61|14
1727827440000|2024-10-02 00:04:00|318.64|316.64|318.42|316.42|318.64|316.64|318.34|316.34|25
1727827450000|2024-10-02 00:04:10|318.43|316.43|318.55|316.55|318.58|316.58|318.43|316.43|11
1727827460000|2024-10-02 00:04:20|318.63|316.63|318.66|316.66|318.66|316.66|318.58|316.58|9
1727827470000|2024-10-02 00:04:30|318.68|316.68|318.66|316.66|318.68|316.68|318.65|316.65|13
1727827480000|2024-10-02 00:04:40|318.65|316.65|318.6|316.6|318.65|316.65|318.56|316.56|17
1727827490000|2024-10-02 00:04:50|318.59|316.59|318.64|316.64|318.67|316.67|318.59|316.59|12
1727827500000|2024-10-02 00:05:00|318.63|316.63|318.74|316.74|318.76|316.76|318.62|316.62|18
1727827510000|2024-10-02 00:05:10|318.75|316.75|318.86|316.86|318.86|316.86|318.75|316.75|11
1727827520000|2024-10-02 00:05:20|318.85|316.85|319.09|317.09|319.1|317.1|318.8|316.8|23
1727827530000|2024-10-02 00:05:30|319.08|317.08|319.08|317.08|319.13|317.13|319.06|317.06|15
1727827540000|2024-10-02 00:05:40|319.1|317.1|319.11|317.11|319.11|317.11|319.06|317.06|11
1727827550000|2024-10-02 00:05:50|319.14|317.14|319.37|317.37|319.37|317.37|319.14|317.14|20
1727827560000|2024-10-02 00:06:00|319.34|317.34|319.34|317.34|319.34|317.34|319.19|317.19|20
1727827570000|2024-10-02 00:06:10|319.33|317.33|319.07|317.07|319.33|317.33|319.05|317.05|22
1727827580000|2024-10-02 00:06:20|319.06|317.06|319.21|317.21|319.21|317.21|319.06|317.06|19
1727827590000|2024-10-02 00:06:30|319.22|317.22|319.18|317.18|319.24|317.24|319.17|317.17|15
1727827600000|2024-10-02 00:06:40|319.19|317.19|319.11|317.11|319.23|317.23|319.11|317.11|10
1727827610000|2024-10-02 00:06:50|319.1|317.1|319.03|317.03|319.11|317.11|319.01|317.01|14
1727827620000|2024-10-02 00:07:00|319|317|319.06|317.06|319.06|317.06|318.92|316.92|22
1727827630000|2024-10-02 00:07:10|319.05|317.05|318.92|316.92|319.13|317.13|318.89|316.89|16
1727827640000|2024-10-02 00:07:20|318.91|316.91|319.07|317.07|319.08|317.08|318.91|316.91|12
1727827650000|2024-10-02 00:07:30|319.08|317.08|319.24|317.24|319.28|317.28|319.08|317.08|13
1727827660000|2024-10-02 00:07:40|319.22|317.22|319.16|317.16|319.22|317.22|319.14|317.14|5
1727827670000|2024-10-02 00:07:50|319.15|317.15|319.08|317.08|319.15|317.15|319.08|317.08|19
1727827680000|2024-10-02 00:08:00|319.04|317.04|318.94|316.94|319.04|317.04|318.94|316.94|11
1727827690000|2024-10-02 00:08:10|318.92|316.92|319.07|317.07|319.08|317.08|318.92|316.92|16
1727827700000|2024-10-02 00:08:20|319.13|317.13|319.15|317.15|319.16|317.16|319.13|317.13|6
1727827710000|2024-10-02 00:08:30|319.22|317.22|319.22|317.22|319.22|317.22|319.18|317.18|8
1727827720000|2024-10-02 00:08:40|319.23|317.23|319.23|317.23|319.23|317.23|319.23|317.23|1
1727827730000|2024-10-02 00:08:50|319.25|317.25|319.41|317.41|319.41|317.41|319.22|317.22|12
1727827740000|2024-10-02 00:09:00|319.4|317.4|319.4|317.4|319.41|317.41|319.4|317.4|3
1727827750000|2024-10-02 00:09:10|319.34|317.34|319.24|317.24|319.34|317.34|319.22|317.22|23
1727827760000|2024-10-02 00:09:20|319.26|317.26|319.27|317.27|319.27|317.27|319.22|317.22|11
1727827770000|2024-10-02 00:09:30|319.26|317.26|319.26|317.26|319.27|317.27|319.26|317.26|3
1727827780000|2024-10-02 00:09:40|319.24|317.24|319.26|317.26|319.26|317.26|319.24|317.24|2
1727827790000|2024-10-02 00:09:50|319.27|317.27|319.41|317.41|319.45|317.45|319.27|317.27|6
1727827800000|2024-10-02 00:10:00|319.44|317.44|319.42|317.42|319.46|317.46|319.41|317.41|18
1727827810000|2024-10-02 00:10:10|319.41|317.41|319.09|317.09|319.42|317.42|319.09|317.09|17
1727827820000|2024-10-02 00:10:20|319.07|317.07|319.06|317.06|319.07|317.07|319.03|317.03|10
1727827830000|2024-10-02 00:10:30|319.05|317.05|319.07|317.07|319.07|317.07|319.05|317.05|7
1727827840000|2024-10-02 00:10:40|319.08|317.08|319.11|317.11|319.18|317.18|319.08|317.08|18
1727827850000|2024-10-02 00:10:50|319.1|317.1|319.08|317.08|319.14|317.14|319.08|317.08|12
1727827860000|2024-10-02 00:11:00|319.09|317.09|318.94|316.94|319.11|317.11|318.94|316.94|16
1727827870000|2024-10-02 00:11:10|318.95|316.95|318.94|316.94|318.95|316.95|318.94|316.94|2
1727827880000|2024-10-02 00:11:20|318.87|316.87|318.84|316.84|318.87|316.87|318.83|316.83|5
1727827890000|2024-10-02 00:11:30|318.83|316.83|318.83|316.83|318.84|316.84|318.82|316.82|5
1727827900000|2024-10-02 00:11:40|318.85|316.85|318.95|316.95|318.99|316.99|318.84|316.84|15
1727827910000|2024-10-02 00:11:50|318.94|316.94|318.93|316.93|318.94|316.94|318.93|316.93|2
1727827920000|2024-10-02 00:12:00|318.95|316.95|318.94|316.94|318.96|316.96|318.93|316.93|8
1727827930000|2024-10-02 00:12:10|318.89|316.89|318.8|316.8|318.89|316.89|318.8|316.8|7
1727827940000|2024-10-02 00:12:20|318.78|316.78|318.55|316.55|318.78|316.78|318.55|316.55|21
1727827960000|2024-10-02 00:12:40|318.49|316.49|318.24|316.24|318.5|316.5|318.24|316.24|11
1727827970000|2024-10-02 00:12:50|318.25|316.25|318.37|316.37|318.43|316.43|318.25|316.25|8
1727827980000|2024-10-02 00:13:00|318.38|316.38|318.36|316.36|318.38|316.38|318.36|316.36|7
1727827990000|2024-10-02 00:13:10|318.37|316.37|318.36|316.36|318.37|316.37|318.36|316.36|2
1727828000000|2024-10-02 00:13:20|318.3|316.3|318.45|316.45|318.46|316.46|318.22|316.22|12
1727828010000|2024-10-02 00:13:30|318.44|316.44|318.45|316.45|318.45|316.45|318.42|316.42|12
1727828020000|2024-10-02 00:13:40|318.43|316.43|318.27|316.27|318.43|316.43|318.27|316.27|11
1727828030000|2024-10-02 00:13:50|318.22|316.22|318.24|316.24|318.25|316.25|318.22|316.22|7
1727828040000|2024-10-02 00:14:00|318.25|316.25|318.27|316.27|318.29|316.29|318.22|316.22|12
1727828050000|2024-10-02 00:14:10|318.25|316.25|318.28|316.28|318.28|316.28|318.25|316.25|7
1727828060000|2024-10-02 00:14:20|318.26|316.26|318.35|316.35|318.35|316.35|318.26|316.26|11
1727828070000|2024-10-02 00:14:30|318.36|316.36|318.28|316.28|318.36|316.36|318.28|316.28|13
1727828080000|2024-10-02 00:14:40|318.27|316.27|318.24|316.24|318.28|316.28|318.23|316.23|12
1727828090000|2024-10-02 00:14:50|318.25|316.25|318.39|316.39|318.4|316.4|318.25|316.25|20
1727828100000|2024-10-02 00:15:00|318.44|316.44|318.4|316.4|318.55|316.55|318.36|316.36|20
1727828110000|2024-10-02 00:15:10|318.39|316.39|318.35|316.35|318.4|316.4|318.33|316.33|14
1727828120000|2024-10-02 00:15:20|318.34|316.34|318.25|316.25|318.34|316.34|318.21|316.21|9
1727828130000|2024-10-02 00:15:30|318.28|316.28|318.19|316.19|318.32|316.32|318.18|316.18|12
1727828140000|2024-10-02 00:15:40|318.2|316.2|318.15|316.15|318.24|316.24|318.15|316.15|18
1727828150000|2024-10-02 00:15:50|318.16|316.16|318.15|316.15|318.16|316.16|318.15|316.15|20
1727828160000|2024-10-02 00:16:00|318.16|316.16|318.16|316.16|318.16|316.16|318.15|316.15|7
1727828170000|2024-10-02 00:16:10|318.17|316.17|318.21|316.21|318.39|316.39|318.16|316.16|16
1727828180000|2024-10-02 00:16:20|318.23|316.23|318.23|316.23|318.23|316.23|318.23|316.23|1
1727828190000|2024-10-02 00:16:30|318.2|316.2|318.22|316.22|318.22|316.22|318.15|316.15|13
1727828200000|2024-10-02 00:16:40|318.2|316.2|317.96|315.96|318.2|316.2|317.96|315.96|20
1727828210000|2024-10-02 00:16:50|317.95|315.95|317.89|315.89|317.95|315.95|317.89|315.89|5
1727828220000|2024-10-02 00:17:00|317.83|315.83|317.7|315.7|317.84|315.84|317.7|315.7|11
1727828230000|2024-10-02 00:17:10|317.71|315.71|317.61|315.61|317.73|315.73|317.55|315.55|23
1727828240000|2024-10-02 00:17:20|317.47|315.47|317.35|315.35|317.47|315.47|317.33|315.33|16
1727828250000|2024-10-02 00:17:30|317.34|315.34|317.68|315.68|317.68|315.68|317.33|315.33|19
1727828260000|2024-10-02 00:17:40|317.74|315.74|317.74|315.74|317.78|315.78|317.71|315.71|20
1727828270000|2024-10-02 00:17:50|317.73|315.73|317.74|315.74|317.75|315.75|317.72|315.72|14
1727828280000|2024-10-02 00:18:00|317.75|315.75|317.65|315.65|317.78|315.78|317.64|315.64|16
1727828290000|2024-10-02 00:18:10|317.64|315.64|317.51|315.51|317.64|315.64|317.5|315.5|11
1727828300000|2024-10-02 00:18:20|317.55|315.55|317.33|315.33|317.56|315.56|317.33|315.33|18
1727828310000|2024-10-02 00:18:30|317.32|315.32|317.23|315.23|317.36|315.36|317.22|315.22|23
1727828320000|2024-10-02 00:18:40|317.24|315.24|317.45|315.45|317.47|315.47|317.23|315.23|13
1727828330000|2024-10-02 00:18:50|317.44|315.44|317.44|315.44|317.46|315.46|317.42|315.42|17
1727828340000|2024-10-02 00:19:00|317.48|315.48|317.88|315.88|317.88|315.88|317.48|315.48|17
1727828350000|2024-10-02 00:19:10|317.91|315.91|318.24|316.24|318.25|316.25|317.86|315.86|21
1727828360000|2024-10-02 00:19:20|318.25|316.25|318.35|316.35|318.37|316.37|318.25|316.25|15
1727828370000|2024-10-02 00:19:30|318.32|316.32|318.42|316.42|318.49|316.49|318.29|316.29|19
1727828380000|2024-10-02 00:19:40|318.41|316.41|318.62|316.62|318.62|316.62|318.4|316.4|12
1727828390000|2024-10-02 00:19:50|318.61|316.61|318.52|316.52|318.62|316.62|318.52|316.52|18
1727828400000|2024-10-02 00:20:00|318.51|316.51|318.07|316.07|318.51|316.51|318.06|316.06|24
1727828410000|2024-10-02 00:20:10|318.08|316.08|318.05|316.05|318.13|316.13|318.05|316.05|16
1727828420000|2024-10-02 00:20:20|317.97|315.97|317.76|315.76|317.97|315.97|317.76|315.76|12
1727828430000|2024-10-02 00:20:30|317.74|315.74|317.76|315.76|317.82|315.82|317.74|315.74|4
1727828440000|2024-10-02 00:20:40|317.81|315.81|317.82|315.82|317.82|315.82|317.75|315.75|7
1727828450000|2024-10-02 00:20:50|317.72|315.72|317.22|315.22|317.72|315.72|317.19|315.19|17
1727828460000|2024-10-02 00:21:00|317.21|315.21|317.34|315.34|317.34|315.34|317.13|315.13|25
1727828470000|2024-10-02 00:21:10|317.35|315.35|317.17|315.17|317.35|315.35|317.13|315.13|25
1727828480000|2024-10-02 00:21:20|317.21|315.21|317.23|315.23|317.27|315.27|317.21|315.21|17
1727828490000|2024-10-02 00:21:30|317.17|315.17|317.31|315.31|317.35|315.35|317.13|315.13|16
1727828500000|2024-10-02 00:21:40|317.34|315.34|317.35|315.35|317.39|315.39|317.31|315.31|13
1727828510000|2024-10-02 00:21:50|317.36|315.36|317.35|315.35|317.45|315.45|317.35|315.35|10
1727828520000|2024-10-02 00:22:00|317.28|315.28|317.12|315.12|317.28|315.28|317.12|315.12|13
1727828530000|2024-10-02 00:22:10|317.15|315.15|317.25|315.25|317.29|315.29|317.12|315.12|14
1727828540000|2024-10-02 00:22:20|317.18|315.18|317.13|315.13|317.18|315.18|317.07|315.07|16
1727828550000|2024-10-02 00:22:30|317.14|315.14|317.21|315.21|317.24|315.24|317.13|315.13|13
1727828560000|2024-10-02 00:22:40|317.2|315.2|317.01|315.01|317.21|315.21|317.01|315.01|10
1727828570000|2024-10-02 00:22:50|317.02|315.02|316.85|314.85|317.02|315.02|316.85|314.85|20
1727828580000|2024-10-02 00:23:00|316.87|314.87|316.97|314.97|316.97|314.97|316.87|314.87|6
1727828590000|2024-10-02 00:23:10|317.04|315.04|317.25|315.25|317.25|315.25|317.04|315.04|13
1727828600000|2024-10-02 00:23:20|317.23|315.23|317.11|315.11|317.24|315.24|317.08|315.08|17
1727828610000|2024-10-02 00:23:30|317.1|315.1|316.93|314.93|317.17|315.17|316.93|314.93|19
1727828620000|2024-10-02 00:23:40|316.92|314.92|316.86|314.86|316.93|314.93|316.86|314.86|10
1727828630000|2024-10-02 00:23:50|316.88|314.88|316.86|314.86|316.88|314.88|316.86|314.86|2
1727828640000|2024-10-02 00:24:00|316.87|314.87|316.86|314.86|316.9|314.9|316.86|314.86|8
1727828650000|2024-10-02 00:24:10|316.8|314.8|317.07|315.07|317.07|315.07|316.8|314.8|7
1727828660000|2024-10-02 00:24:20|317.11|315.11|317.23|315.23|317.32|315.32|317.11|315.11|12
1727828670000|2024-10-02 00:24:30|317.25|315.25|317.3|315.3|317.3|315.3|317.21|315.21|17
1727828680000|2024-10-02 00:24:40|317.37|315.37|317.37|315.37|317.45|315.45|317.35|315.35|22
1727828690000|2024-10-02 00:24:50|317.34|315.34|317.54|315.54|317.54|315.54|317.23|315.23|21
1727828700000|2024-10-02 00:25:00|317.51|315.51|317.82|315.82|317.9|315.9|317.5|315.5|28
1727828710000|2024-10-02 00:25:10|317.8|315.8|317.77|315.77|317.85|315.85|317.77|315.77|18
1727828720000|2024-10-02 00:25:20|317.8|315.8|317.77|315.77|317.82|315.82|317.77|315.77|8
1727828730000|2024-10-02 00:25:30|317.75|315.75|317.77|315.77|317.81|315.81|317.75|315.75|11
1727828740000|2024-10-02 00:25:40|317.8|315.8|317.81|315.81|317.81|315.81|317.79|315.79|13
1727828750000|2024-10-02 00:25:50|317.82|315.82|318.03|316.03|318.03|316.03|317.81|315.81|11
1727828760000|2024-10-02 00:26:00|317.98|315.98|318.06|316.06|318.13|316.13|317.98|315.98|12
1727828770000|2024-10-02 00:26:10|317.98|315.98|317.82|315.82|317.98|315.98|317.82|315.82|21
1727828780000|2024-10-02 00:26:20|317.83|315.83|317.92|315.92|317.92|315.92|317.83|315.83|4
1727828790000|2024-10-02 00:26:30|317.9|315.9|317.92|315.92|317.92|315.92|317.9|315.9|2
1727828800000|2024-10-02 00:26:40|318.02|316.02|318.36|316.36|318.36|316.36|318.02|316.02|16
1727828810000|2024-10-02 00:26:50|318.4|316.4|318.49|316.49|318.49|316.49|318.4|316.4|20
1727828820000|2024-10-02 00:27:00|318.48|316.48|318.72|316.72|318.72|316.72|318.48|316.48|20
1727828830000|2024-10-02 00:27:10|318.71|316.71|318.84|316.84|318.86|316.86|318.69|316.69|18
1727828840000|2024-10-02 00:27:20|318.85|316.85|319.03|317.03|319.03|317.03|318.82|316.82|23
1727828850000|2024-10-02 00:27:30|319.02|317.02|319.02|317.02|319.08|317.08|319.01|317.01|15
1727828860000|2024-10-02 00:27:40|319|317|318.97|316.97|319.03|317.03|318.95|316.95|9
1727828870000|2024-10-02 00:27:50|318.96|316.96|319.11|317.11|319.23|317.23|318.96|316.96|18
1727828880000|2024-10-02 00:28:00|319.1|317.1|319.27|317.27|319.4|317.4|319.08|317.08|23
1727828890000|2024-10-02 00:28:10|319.28|317.28|319.12|317.12|319.33|317.33|319.12|317.12|25
1727828900000|2024-10-02 00:28:20|319.13|317.13|318.88|316.88|319.22|317.22|318.88|316.88|24
1727828910000|2024-10-02 00:28:30|318.89|316.89|318.92|316.92|319.01|317.01|318.89|316.89|21
1727828920000|2024-10-02 00:28:40|318.93|316.93|318.99|316.99|319.03|317.03|318.93|316.93|16
1727828930000|2024-10-02 00:28:50|319.01|317.01|319.18|317.18|319.19|317.19|318.99|316.99|11
1727828940000|2024-10-02 00:29:00|319.19|317.19|319.15|317.15|319.23|317.23|319.1|317.1|12
1727828950000|2024-10-02 00:29:10|319.16|317.16|319.16|317.16|319.16|317.16|319.16|317.16|1
1727828960000|2024-10-02 00:29:20|319.24|317.24|319.23|317.23|319.24|317.24|319.2|317.2|15
1727828970000|2024-10-02 00:29:30|319.2|317.2|319.3|317.3|319.3|317.3|319.2|317.2|15
1727828980000|2024-10-02 00:29:40|319.29|317.29|319.31|317.31|319.32|317.32|319.29|317.29|7
1727828990000|2024-10-02 00:29:50|319.3|317.3|319.07|317.07|319.3|317.3|319.07|317.07|9
1727829000000|2024-10-02 00:30:00|319.12|317.12|319.1|317.1|319.12|317.12|319.01|317.01|9
1727829010000|2024-10-02 00:30:10|319.07|317.07|319.09|317.09|319.1|317.1|319.02|317.02|20
1727829020000|2024-10-02 00:30:20|319.1|317.1|319.29|317.29|319.29|317.29|319.01|317.01|16
1727829030000|2024-10-02 00:30:30|319.31|317.31|319.44|317.44|319.44|317.44|319.3|317.3|22
1727829040000|2024-10-02 00:30:40|319.43|317.43|319.49|317.49|319.49|317.49|319.4|317.4|19
1727829050000|2024-10-02 00:30:50|319.48|317.48|319.52|317.52|319.52|317.52|319.48|317.48|7
1727829060000|2024-10-02 00:31:00|319.57|317.57|319.68|317.68|319.75|317.75|319.57|317.57|26
1727829070000|2024-10-02 00:31:10|319.6|317.6|319.7|317.7|319.72|317.72|319.52|317.52|23
1727829080000|2024-10-02 00:31:20|319.71|317.71|319.95|317.95|319.96|317.96|319.71|317.71|19
1727829090000|2024-10-02 00:31:30|319.94|317.94|319.7|317.7|319.99|317.99|319.7|317.7|18
1727829100000|2024-10-02 00:31:40|319.71|317.71|319.65|317.65|319.72|317.72|319.56|317.56|15
1727829110000|2024-10-02 00:31:50|319.64|317.64|319.52|317.52|319.65|317.65|319.51|317.51|10
1727829120000|2024-10-02 00:32:00|319.53|317.53|319.67|317.67|319.74|317.74|319.52|317.52|22
1727829130000|2024-10-02 00:32:10|319.68|317.68|319.75|317.75|319.75|317.75|319.51|317.51|18
1727829140000|2024-10-02 00:32:20|319.74|317.74|319.85|317.85|319.85|317.85|319.74|317.74|13
1727829150000|2024-10-02 00:32:30|319.83|317.83|319.95|317.95|319.95|317.95|319.82|317.82|23
1727829160000|2024-10-02 00:32:40|319.94|317.94|319.98|317.98|319.98|317.98|319.83|317.83|15
1727829170000|2024-10-02 00:32:50|320.07|318.07|320.07|318.07|320.16|318.16|320.06|318.06|12
1727829180000|2024-10-02 00:33:00|320.06|318.06|320.21|318.21|320.21|318.21|320.06|318.06|18
1727829190000|2024-10-02 00:33:10|320.22|318.22|320.15|318.15|320.22|318.22|320.13|318.13|15
1727829200000|2024-10-02 00:33:20|320.14|318.14|320.15|318.15|320.15|318.15|320.02|318.02|27
1727829210000|2024-10-02 00:33:30|320.14|318.14|320.42|318.42|320.42|318.42|320.14|318.14|22
1727829220000|2024-10-02 00:33:40|320.4|318.4|320.42|318.42|320.44|318.44|320.38|318.38|12
1727829230000|2024-10-02 00:33:50|320.41|318.41|320.38|318.38|320.43|318.43|320.36|318.36|9
1727829240000|2024-10-02 00:34:00|320.4|318.4|320.03|318.03|320.41|318.41|320.03|318.03|17
1727829250000|2024-10-02 00:34:10|320.02|318.02|320.02|318.02|320.02|318.02|319.97|317.97|21
1727829260000|2024-10-02 00:34:20|320|318|320.17|318.17|320.22|318.22|320|318|16
1727829270000|2024-10-02 00:34:30|320.18|318.18|320.21|318.21|320.38|318.38|320.16|318.16|23
1727829280000|2024-10-02 00:34:40|320.15|318.15|320.13|318.13|320.15|318.15|320.05|318.05|13
1727829290000|2024-10-02 00:34:50|320.12|318.12|320.12|318.12|320.19|318.19|320.11|318.11|17
1727829300000|2024-10-02 00:35:00|320.13|318.13|320.23|318.23|320.28|318.28|320.13|318.13|25
1727829310000|2024-10-02 00:35:10|320.27|318.27|320.24|318.24|320.44|318.44|320.24|318.24|18
1727829320000|2024-10-02 00:35:20|320.23|318.23|320.29|318.29|320.3|318.3|320.15|318.15|24
1727829330000|2024-10-02 00:35:30|320.31|318.31|320.3|318.3|320.44|318.44|320.3|318.3|23
1727829340000|2024-10-02 00:35:40|320.24|318.24|320.04|318.04|320.24|318.24|320.03|318.03|9
1727829350000|2024-10-02 00:35:50|320.05|318.05|320.16|318.16|320.17|318.17|320.05|318.05|14
1727829360000|2024-10-02 00:36:00|320.17|318.17|320.55|318.55|320.61|318.61|320.16|318.16|22
1727829370000|2024-10-02 00:36:10|320.67|318.67|320.88|318.88|320.88|318.88|320.62|318.62|24
1727829380000|2024-10-02 00:36:20|320.9|318.9|320.83|318.83|320.9|318.9|320.82|318.82|15
1727829390000|2024-10-02 00:36:30|320.85|318.85|320.82|318.82|320.86|318.86|320.82|318.82|6
1727829400000|2024-10-02 00:36:40|320.85|318.85|320.81|318.81|320.89|318.89|320.74|318.74|20
1727829410000|2024-10-02 00:36:50|320.82|318.82|320.96|318.96|320.97|318.97|320.82|318.82|11
1727829420000|2024-10-02 00:37:00|320.89|318.89|320.94|318.94|320.94|318.94|320.85|318.85|10
1727829430000|2024-10-02 00:37:10|320.91|318.91|320.97|318.97|320.98|318.98|320.89|318.89|16
1727829440000|2024-10-02 00:37:20|320.99|318.99|320.95|318.95|321.05|319.05|320.94|318.94|12
1727829450000|2024-10-02 00:37:30|320.96|318.96|321.02|319.02|321.02|319.02|320.96|318.96|14
1727829460000|2024-10-02 00:37:40|320.96|318.96|320.96|318.96|320.99|318.99|320.96|318.96|13
1727829480000|2024-10-02 00:38:00|320.97|318.97|320.91|318.91|320.99|318.99|320.91|318.91|9
1727829490000|2024-10-02 00:38:10|320.92|318.92|320.99|318.99|320.99|318.99|320.92|318.92|12
1727829500000|2024-10-02 00:38:20|321|319|320.94|318.94|321.04|319.04|320.94|318.94|9
1727829510000|2024-10-02 00:38:30|320.95|318.95|321.15|319.15|321.21|319.21|320.94|318.94|20
1727829520000|2024-10-02 00:38:40|321.19|319.19|321.18|319.18|321.19|319.19|321.09|319.09|10
1727829530000|2024-10-02 00:38:50|321.19|319.19|321.14|319.14|321.19|319.19|321.13|319.13|10
1727829540000|2024-10-02 00:39:00|321.13|319.13|321.03|319.03|321.13|319.13|321.03|319.03|7
1727829550000|2024-10-02 00:39:10|321.06|319.06|321.2|319.2|321.2|319.2|321.03|319.03|13
1727829560000|2024-10-02 00:39:20|321.19|319.19|321.21|319.21|321.22|319.22|321.16|319.16|8
1727829570000|2024-10-02 00:39:30|321.2|319.2|321.17|319.17|321.2|319.2|321.15|319.15|11
1727829580000|2024-10-02 00:39:40|321.21|319.21|321.1|319.1|321.22|319.22|321.08|319.08|11
1727829590000|2024-10-02 00:39:50|321.16|319.16|321.2|319.2|321.23|319.23|321.15|319.15|13
1727829600000|2024-10-02 00:40:00|321.21|319.21|321.1|319.1|321.21|319.21|321.05|319.05|11
1727829610000|2024-10-02 00:40:10|321.07|319.07|321|319|321.19|319.19|321|319|18
1727829620000|2024-10-02 00:40:20|321.04|319.04|321.21|319.21|321.24|319.24|321.01|319.01|8
1727829630000|2024-10-02 00:40:30|321.2|319.2|321.43|319.43|321.45|319.45|321.2|319.2|13
1727829640000|2024-10-02 00:40:40|321.44|319.44|321.46|319.46|321.46|319.46|321.4|319.4|15
1727829650000|2024-10-02 00:40:50|321.52|319.52|321.76|319.76|321.76|319.76|321.52|319.52|15
1727829660000|2024-10-02 00:41:00|321.73|319.73|321.62|319.62|321.73|319.73|321.58|319.58|8
1727829670000|2024-10-02 00:41:10|321.63|319.63|321.61|319.61|321.66|319.66|321.6|319.6|16
1727829680000|2024-10-02 00:41:20|321.6|319.6|321.44|319.44|321.6|319.6|321.4|319.4|19
1727829690000|2024-10-02 00:41:30|321.55|319.55|321.76|319.76|321.76|319.76|321.55|319.55|16
1727829700000|2024-10-02 00:41:40|321.74|319.74|321.77|319.77|321.77|319.77|321.73|319.73|9
1727829710000|2024-10-02 00:41:50|321.78|319.78|321.84|319.84|321.84|319.84|321.78|319.78|9
1727829720000|2024-10-02 00:42:00|321.81|319.81|321.8|319.8|321.81|319.81|321.76|319.76|7
1727829730000|2024-10-02 00:42:10|321.81|319.81|321.74|319.74|321.82|319.82|321.74|319.74|10
1727829740000|2024-10-02 00:42:20|321.72|319.72|321.74|319.74|321.74|319.74|321.72|319.72|2
1727829760000|2024-10-02 00:42:40|321.75|319.75|321.64|319.64|321.76|319.76|321.64|319.64|9
1727829770000|2024-10-02 00:42:50|321.63|319.63|321.62|319.62|321.64|319.64|321.54|319.54|10
1727829780000|2024-10-02 00:43:00|321.61|319.61|321.54|319.54|321.61|319.61|321.54|319.54|6
1727829790000|2024-10-02 00:43:10|321.56|319.56|321.33|319.33|321.56|319.56|321.33|319.33|17
1727829800000|2024-10-02 00:43:20|321.3|319.3|321.3|319.3|321.3|319.3|321.29|319.29|3
1727829810000|2024-10-02 00:43:30|321.26|319.26|321.35|319.35|321.37|319.37|321.22|319.22|12
1727829820000|2024-10-02 00:43:40|321.34|319.34|321.24|319.24|321.34|319.34|321.24|319.24|11
1727829830000|2024-10-02 00:43:50|321.25|319.25|321.28|319.28|321.29|319.29|321.25|319.25|12
1727829840000|2024-10-02 00:44:00|321.27|319.27|321.33|319.33|321.41|319.41|321.25|319.25|20
1727829850000|2024-10-02 00:44:10|321.34|319.34|321.36|319.36|321.36|319.36|321.32|319.32|10
1727829860000|2024-10-02 00:44:20|321.37|319.37|321.13|319.13|321.39|319.39|321.13|319.13|15
1727829870000|2024-10-02 00:44:30|321.11|319.11|321.1|319.1|321.11|319.11|321.1|319.1|2
1727829880000|2024-10-02 00:44:40|321.11|319.11|321.11|319.11|321.11|319.11|321.11|319.11|1
1727829890000|2024-10-02 00:44:50|321.05|319.05|321.02|319.02|321.05|319.05|321.02|319.02|2
1727829900000|2024-10-02 00:45:00|320.99|318.99|321.06|319.06|321.1|319.1|320.94|318.94|31
1727829910000|2024-10-02 00:45:10|321.05|319.05|321.06|319.06|321.11|319.11|321.05|319.05|12
1727829920000|2024-10-02 00:45:20|321.02|319.02|321.12|319.12|321.14|319.14|320.95|318.95|19
1727829930000|2024-10-02 00:45:30|321.13|319.13|321.33|319.33|321.33|319.33|321.12|319.12|23
1727829940000|2024-10-02 00:45:40|321.35|319.35|321.13|319.13|321.35|319.35|321.12|319.12|21
1727829950000|2024-10-02 00:45:50|321.12|319.12|321.07|319.07|321.14|319.14|321.07|319.07|8
1727829960000|2024-10-02 00:46:00|321.06|319.06|321.09|319.09|321.12|319.12|321.06|319.06|16
1727829980000|2024-10-02 00:46:20|321.03|319.03|320.88|318.88|321.03|319.03|320.88|318.88|5
1727829990000|2024-10-02 00:46:30|320.86|318.86|320.42|318.42|320.86|318.86|320.42|318.42|21
1727830000000|2024-10-02 00:46:40|320.39|318.39|320.2|318.2|320.39|318.39|320.2|318.2|11
1727830010000|2024-10-02 00:46:50|320.17|318.17|319.94|317.94|320.17|318.17|319.94|317.94|16
1727830020000|2024-10-02 00:47:00|319.98|317.98|320|318|320.06|318.06|319.88|317.88|17
1727830030000|2024-10-02 00:47:10|319.99|317.99|319.8|317.8|320.01|318.01|319.79|317.79|16
1727830040000|2024-10-02 00:47:20|319.77|317.77|319.46|317.46|319.77|317.77|319.41|317.41|16
1727830050000|2024-10-02 00:47:30|319.45|317.45|319.24|317.24|319.49|317.49|319.24|317.24|20
1727830060000|2024-10-02 00:47:40|319.27|317.27|319.23|317.23|319.52|317.52|319.22|317.22|22
1727830070000|2024-10-02 00:47:50|319.24|317.24|319.37|317.37|319.42|317.42|319.24|317.24|20
1727830080000|2024-10-02 00:48:00|319.35|317.35|319.31|317.31|319.41|317.41|319.31|317.31|19
1727830090000|2024-10-02 00:48:10|319.27|317.27|319.72|317.72|319.72|317.72|319.27|317.27|32
1727830100000|2024-10-02 00:48:20|319.78|317.78|319.9|317.9|319.9|317.9|319.69|317.69|25
1727830110000|2024-10-02 00:48:30|319.91|317.91|319.92|317.92|319.95|317.95|319.89|317.89|19
1727830120000|2024-10-02 00:48:40|319.9|317.9|319.98|317.98|319.98|317.98|319.8|317.8|18
1727830130000|2024-10-02 00:48:50|319.97|317.97|320.02|318.02|320.02|318.02|319.85|317.85|21
1727830140000|2024-10-02 00:49:00|320.01|318.01|319.88|317.88|320.02|318.02|319.85|317.85|14
1727830150000|2024-10-02 00:49:10|319.94|317.94|319.99|317.99|320.02|318.02|319.94|317.94|8
1727830160000|2024-10-02 00:49:20|319.96|317.96|320.02|318.02|320.04|318.04|319.96|317.96|8
1727830170000|2024-10-02 00:49:30|320.04|318.04|320.04|318.04|320.04|318.04|320.02|318.02|5
1727830180000|2024-10-02 00:49:40|320.11|318.11|320.14|318.14|320.14|318.14|320.11|318.11|3
1727830190000|2024-10-02 00:49:50|320.17|318.17|320.01|318.01|320.17|318.17|320|318|9
1727830200000|2024-10-02 00:50:00|320.02|318.02|319.78|317.78|320.03|318.03|319.78|317.78|12
1727830210000|2024-10-02 00:50:10|319.81|317.81|319.87|317.87|319.88|317.88|319.81|317.81|5
1727830220000|2024-10-02 00:50:20|319.86|317.86|319.7|317.7|319.86|317.86|319.7|317.7|10
1727830230000|2024-10-02 00:50:30|319.71|317.71|319.64|317.64|319.71|317.71|319.64|317.64|12
1727830240000|2024-10-02 00:50:40|319.63|317.63|319.71|317.71|319.73|317.73|319.63|317.63|6
1727830250000|2024-10-02 00:50:50|319.72|317.72|319.91|317.91|319.92|317.92|319.72|317.72|17
1727830260000|2024-10-02 00:51:00|319.92|317.92|320.05|318.05|320.05|318.05|319.9|317.9|9
1727830270000|2024-10-02 00:51:10|320.03|318.03|319.82|317.82|320.13|318.13|319.82|317.82|14
1727830280000|2024-10-02 00:51:20|319.83|317.83|319.92|317.92|319.97|317.97|319.82|317.82|20
1727830290000|2024-10-02 00:51:30|319.93|317.93|320.01|318.01|320.01|318.01|319.91|317.91|16
1727830300000|2024-10-02 00:51:40|320.05|318.05|320.23|318.23|320.27|318.27|320.01|318.01|15
1727830310000|2024-10-02 00:51:50|320.22|318.22|320.23|318.23|320.23|318.23|320.2|318.2|10
1727830320000|2024-10-02 00:52:00|320.36|318.36|320.34|318.34|320.36|318.36|320.33|318.33|13
1727830330000|2024-10-02 00:52:10|320.47|318.47|320.41|318.41|320.47|318.47|320.41|318.41|7
1727830340000|2024-10-02 00:52:20|320.42|318.42|320.22|318.22|320.42|318.42|320.22|318.22|11
1727830350000|2024-10-02 00:52:30|320.21|318.21|320.19|318.19|320.21|318.21|320.19|318.19|3
1727830360000|2024-10-02 00:52:40|320.15|318.15|319.99|317.99|320.19|318.19|319.97|317.97|11
1727830370000|2024-10-02 00:52:50|320|318|320.01|318.01|320.01|318.01|319.97|317.97|17
1727830380000|2024-10-02 00:53:00|320.03|318.03|320.07|318.07|320.07|318.07|319.99|317.99|16
1727830390000|2024-10-02 00:53:10|320.1|318.1|320.23|318.23|320.24|318.24|320.1|318.1|22
1727830400000|2024-10-02 00:53:20|320.22|318.22|320.23|318.23|320.24|318.24|320.2|318.2|10
1727830410000|2024-10-02 00:53:30|320.22|318.22|320.22|318.22|320.24|318.24|320.22|318.22|5
1727830420000|2024-10-02 00:53:40|320.21|318.21|320.1|318.1|320.21|318.21|320.1|318.1|7
1727830430000|2024-10-02 00:53:50|320.07|318.07|319.94|317.94|320.1|318.1|319.94|317.94|5
1727830440000|2024-10-02 00:54:00|319.99|317.99|319.96|317.96|320|318|319.96|317.96|7
1727830450000|2024-10-02 00:54:10|319.97|317.97|320.15|318.15|320.15|318.15|319.94|317.94|18
1727830460000|2024-10-02 00:54:20|320.14|318.14|320.07|318.07|320.14|318.14|320.07|318.07|13
1727830470000|2024-10-02 00:54:30|320.06|318.06|320.05|318.05|320.06|318.06|320.05|318.05|2
1727830480000|2024-10-02 00:54:40|319.93|317.93|319.83|317.83|319.93|317.93|319.83|317.83|5
1727830490000|2024-10-02 00:54:50|319.81|317.81|319.63|317.63|319.81|317.81|319.63|317.63|13
1727830500000|2024-10-02 00:55:00|319.65|317.65|319.52|317.52|319.65|317.65|319.52|317.52|6
1727830510000|2024-10-02 00:55:10|319.51|317.51|319.42|317.42|319.51|317.51|319.36|317.36|14
1727830520000|2024-10-02 00:55:20|319.41|317.41|319.42|317.42|319.42|317.42|319.41|317.41|4
1727830530000|2024-10-02 00:55:30|319.36|317.36|319.54|317.54|319.54|317.54|319.36|317.36|16
1727830540000|2024-10-02 00:55:40|319.53|317.53|319.62|317.62|319.63|317.63|319.52|317.52|11
1727830550000|2024-10-02 00:55:50|319.58|317.58|319.53|317.53|319.58|317.58|319.5|317.5|14
1727830560000|2024-10-02 00:56:00|319.56|317.56|319.74|317.74|319.74|317.74|319.56|317.56|12
1727830570000|2024-10-02 00:56:10|319.73|317.73|319.74|317.74|319.74|317.74|319.66|317.66|13
1727830580000|2024-10-02 00:56:20|319.68|317.68|319.55|317.55|319.68|317.68|319.54|317.54|7
1727830590000|2024-10-02 00:56:30|319.5|317.5|319.52|317.52|319.52|317.52|319.5|317.5|3
1727830600000|2024-10-02 00:56:40|319.53|317.53|319.64|317.64|319.64|317.64|319.53|317.53|9
1727830610000|2024-10-02 00:56:50|319.62|317.62|319.59|317.59|319.62|317.62|319.59|317.59|2
1727830620000|2024-10-02 00:57:00|319.58|317.58|319.69|317.69|319.69|317.69|319.58|317.58|16
1727830630000|2024-10-02 00:57:10|319.7|317.7|319.64|317.64|319.71|317.71|319.59|317.59|16
1727830640000|2024-10-02 00:57:20|319.62|317.62|319.66|317.66|319.67|317.67|319.62|317.62|15
1727830650000|2024-10-02 00:57:30|319.65|317.65|319.68|317.68|319.68|317.68|319.65|317.65|5
1727830660000|2024-10-02 00:57:40|319.67|317.67|319.71|317.71|319.71|317.71|319.66|317.66|8
1727830670000|2024-10-02 00:57:50|319.74|317.74|319.85|317.85|319.92|317.92|319.74|317.74|18
1727830680000|2024-10-02 00:58:00|319.86|317.86|319.9|317.9|319.93|317.93|319.85|317.85|12
1727830690000|2024-10-02 00:58:10|319.88|317.88|319.75|317.75|319.88|317.88|319.75|317.75|4
1727830700000|2024-10-02 00:58:20|319.74|317.74|319.7|317.7|319.74|317.74|319.7|317.7|3
1727830710000|2024-10-02 00:58:30|319.71|317.71|319.68|317.68|319.76|317.76|319.68|317.68|11
1727830720000|2024-10-02 00:58:40|319.58|317.58|319.56|317.56|319.58|317.58|319.55|317.55|3
1727830730000|2024-10-02 00:58:50|319.55|317.55|319.67|317.67|319.67|317.67|319.55|317.55|7
1727830740000|2024-10-02 00:59:00|319.73|317.73|319.83|317.83|319.84|317.84|319.7|317.7|22
1727830750000|2024-10-02 00:59:10|319.84|317.84|319.84|317.84|319.86|317.86|319.81|317.81|7
1727830760000|2024-10-02 00:59:20|319.81|317.81|319.81|317.81|319.81|317.81|319.81|317.81|1
1727830770000|2024-10-02 00:59:30|319.75|317.75|319.74|317.74|319.75|317.75|319.74|317.74|2
1727830780000|2024-10-02 00:59:40|319.78|317.78|319.77|317.77|319.78|317.78|319.75|317.75|3
1727830790000|2024-10-02 00:59:50|319.78|317.78|319.75|317.75|319.78|317.78|319.75|317.75|15
1727830800000|2024-10-02 01:00:00|319.76|317.76|319.33|317.33|319.76|317.76|319.32|317.32|25
1727830810000|2024-10-02 01:00:10|319.34|317.34|319.39|317.39|319.4|317.4|319.33|317.33|16
1727830820000|2024-10-02 01:00:20|319.38|317.38|319.4|317.4|319.46|317.46|319.36|317.36|14
1727830830000|2024-10-02 01:00:30|319.34|317.34|319.34|317.34|319.36|317.36|319.28|317.28|9
1727830840000|2024-10-02 01:00:40|319.33|317.33|319.33|317.33|319.36|317.36|319.32|317.32|13
1727830850000|2024-10-02 01:00:50|319.34|317.34|319.42|317.42|319.51|317.51|319.34|317.34|7
1727830860000|2024-10-02 01:01:00|319.41|317.41|319.51|317.51|319.56|317.56|319.38|317.38|17
1727830870000|2024-10-02 01:01:10|319.44|317.44|319.29|317.29|319.45|317.45|319.26|317.26|14
1727830880000|2024-10-02 01:01:20|319.28|317.28|319.39|317.39|319.43|317.43|319.27|317.27|17
1727830890000|2024-10-02 01:01:30|319.4|317.4|319.54|317.54|319.54|317.54|319.4|317.4|10
1727830900000|2024-10-02 01:01:40|319.48|317.48|319.66|317.66|319.66|317.66|319.48|317.48|11
1727830910000|2024-10-02 01:01:50|319.67|317.67|319.77|317.77|319.77|317.77|319.67|317.67|16
1727830920000|2024-10-02 01:02:00|319.73|317.73|319.85|317.85|319.86|317.86|319.72|317.72|17
1727830930000|2024-10-02 01:02:10|319.84|317.84|319.65|317.65|319.84|317.84|319.63|317.63|15
1727830940000|2024-10-02 01:02:20|319.64|317.64|319.75|317.75|319.75|317.75|319.54|317.54|23
1727830950000|2024-10-02 01:02:30|319.76|317.76|319.93|317.93|319.93|317.93|319.74|317.74|16
1727830960000|2024-10-02 01:02:40|320|318|320.15|318.15|320.15|318.15|320|318|13
1727830970000|2024-10-02 01:02:50|320.13|318.13|320.06|318.06|320.13|318.13|320.05|318.05|5
1727830980000|2024-10-02 01:03:00|320.08|318.08|320.35|318.35|320.35|318.35|320.08|318.08|26
1727830990000|2024-10-02 01:03:10|320.29|318.29|320.2|318.2|320.29|318.29|320.2|318.2|26
1727831000000|2024-10-02 01:03:20|320.16|318.16|320.15|318.15|320.18|318.18|320.13|318.13|14
1727831010000|2024-10-02 01:03:30|320.16|318.16|320.28|318.28|320.28|318.28|320.15|318.15|7
1727831020000|2024-10-02 01:03:40|320.35|318.35|320.47|318.47|320.47|318.47|320.35|318.35|13
1727831030000|2024-10-02 01:03:50|320.46|318.46|320.45|318.45|320.48|318.48|320.43|318.43|21
1727831040000|2024-10-02 01:04:00|320.46|318.46|320.3|318.3|320.56|318.56|320.29|318.29|15
1727831050000|2024-10-02 01:04:10|320.29|318.29|320.43|318.43|320.43|318.43|320.29|318.29|14
1727831060000|2024-10-02 01:04:20|320.45|318.45|320.43|318.43|320.48|318.48|320.43|318.43|6
1727831070000|2024-10-02 01:04:30|320.45|318.45|320.45|318.45|320.45|318.45|320.45|318.45|1
1727831080000|2024-10-02 01:04:40|320.52|318.52|320.67|318.67|320.67|318.67|320.52|318.52|15
1727831090000|2024-10-02 01:04:50|320.66|318.66|320.59|318.59|320.71|318.71|320.54|318.54|21
1727831100000|2024-10-02 01:05:00|320.57|318.57|320.85|318.85|320.85|318.85|320.57|318.57|19
1727831110000|2024-10-02 01:05:10|320.84|318.84|320.82|318.82|320.86|318.86|320.81|318.81|11
1727831120000|2024-10-02 01:05:20|320.93|318.93|321.04|319.04|321.04|319.04|320.93|318.93|4
1727831130000|2024-10-02 01:05:30|321.09|319.09|321.17|319.17|321.17|319.17|321.09|319.09|10
1727831140000|2024-10-02 01:05:40|321.16|319.16|321.04|319.04|321.17|319.17|321.02|319.02|8
1727831150000|2024-10-02 01:05:50|321.06|319.06|320.84|318.84|321.06|319.06|320.8|318.8|15
1727831160000|2024-10-02 01:06:00|320.94|318.94|321.09|319.09|321.09|319.09|320.94|318.94|11
1727831170000|2024-10-02 01:06:10|321.12|319.12|320.84|318.84|321.12|319.12|320.73|318.73|24
1727831180000|2024-10-02 01:06:20|320.9|318.9|320.87|318.87|320.94|318.94|320.87|318.87|15
1727831190000|2024-10-02 01:06:30|320.85|318.85|320.75|318.75|320.87|318.87|320.75|318.75|10
1727831200000|2024-10-02 01:06:40|320.76|318.76|320.88|318.88|320.88|318.88|320.76|318.76|9
1727831210000|2024-10-02 01:06:50|320.87|318.87|320.66|318.66|320.87|318.87|320.64|318.64|17
1727831220000|2024-10-02 01:07:00|320.65|318.65|320.54|318.54|320.65|318.65|320.35|318.35|17
1727831230000|2024-10-02 01:07:10|320.56|318.56|320.5|318.5|320.56|318.56|320.43|318.43|15
1727831240000|2024-10-02 01:07:20|320.49|318.49|320.54|318.54|320.58|318.58|320.45|318.45|17
1727831250000|2024-10-02 01:07:30|320.55|318.55|320.65|318.65|320.65|318.65|320.53|318.53|15
1727831260000|2024-10-02 01:07:40|320.64|318.64|320.77|318.77|320.77|318.77|320.62|318.62|22
1727831270000|2024-10-02 01:07:50|320.82|318.82|320.73|318.73|320.87|318.87|320.73|318.73|10
1727831280000|2024-10-02 01:08:00|320.83|318.83|320.76|318.76|320.87|318.87|320.74|318.74|18
1727831290000|2024-10-02 01:08:10|320.75|318.75|320.76|318.76|320.77|318.77|320.73|318.73|11
1727831300000|2024-10-02 01:08:20|320.79|318.79|320.73|318.73|320.84|318.84|320.72|318.72|11
1727831310000|2024-10-02 01:08:30|320.71|318.71|320.71|318.71|320.76|318.76|320.69|318.69|10
1727831320000|2024-10-02 01:08:40|320.69|318.69|320.74|318.74|320.75|318.75|320.69|318.69|13
1727831330000|2024-10-02 01:08:50|320.73|318.73|320.85|318.85|320.85|318.85|320.73|318.73|6
1727831340000|2024-10-02 01:09:00|320.84|318.84|320.75|318.75|320.84|318.84|320.72|318.72|15
1727831350000|2024-10-02 01:09:10|320.74|318.74|320.76|318.76|320.77|318.77|320.72|318.72|15
1727831360000|2024-10-02 01:09:20|320.78|318.78|320.9|318.9|320.91|318.91|320.74|318.74|14
1727831370000|2024-10-02 01:09:30|320.91|318.91|320.54|318.54|320.93|318.93|320.54|318.54|17
1727831380000|2024-10-02 01:09:40|320.57|318.57|320.6|318.6|320.6|318.6|320.57|318.57|2
1727831390000|2024-10-02 01:09:50|320.58|318.58|320.57|318.57|320.65|318.65|320.57|318.57|11
1727831400000|2024-10-02 01:10:00|320.7|318.7|320.78|318.78|320.83|318.83|320.65|318.65|21
1727831410000|2024-10-02 01:10:10|320.79|318.79|320.8|318.8|320.85|318.85|320.74|318.74|19
1727831420000|2024-10-02 01:10:20|320.79|318.79|320.89|318.89|320.89|318.89|320.75|318.75|19
1727831430000|2024-10-02 01:10:30|320.92|318.92|320.98|318.98|321.04|319.04|320.92|318.92|11
1727831440000|2024-10-02 01:10:40|320.96|318.96|320.87|318.87|320.96|318.96|320.85|318.85|6
1727831450000|2024-10-02 01:10:50|320.88|318.88|320.99|318.99|320.99|318.99|320.87|318.87|10
1727831460000|2024-10-02 01:11:00|320.95|318.95|320.87|318.87|321|319|320.87|318.87|15
1727831470000|2024-10-02 01:11:10|320.89|318.89|320.87|318.87|320.89|318.89|320.87|318.87|3
1727831480000|2024-10-02 01:11:20|320.92|318.92|320.92|318.92|320.95|318.95|320.91|318.91|16
1727831490000|2024-10-02 01:11:30|320.93|318.93|320.93|318.93|320.93|318.93|320.92|318.92|3
1727831500000|2024-10-02 01:11:40|320.94|318.94|320.91|318.91|320.95|318.95|320.91|318.91|6
1727831510000|2024-10-02 01:11:50|320.92|318.92|320.68|318.68|320.92|318.92|320.68|318.68|9
1727831520000|2024-10-02 01:12:00|320.69|318.69|320.68|318.68|320.69|318.69|320.68|318.68|2
1727831530000|2024-10-02 01:12:10|320.69|318.69|320.69|318.69|320.69|318.69|320.69|318.69|1
1727831540000|2024-10-02 01:12:20|320.76|318.76|320.75|318.75|320.76|318.76|320.74|318.74|16
1727831550000|2024-10-02 01:12:30|320.74|318.74|320.73|318.73|320.77|318.77|320.73|318.73|16
1727831560000|2024-10-02 01:12:40|320.74|318.74|320.73|318.73|320.75|318.75|320.73|318.73|6
1727831570000|2024-10-02 01:12:50|320.74|318.74|320.97|318.97|320.97|318.97|320.73|318.73|12
1727831580000|2024-10-02 01:13:00|320.96|318.96|320.95|318.95|320.96|318.96|320.86|318.86|19
1727831590000|2024-10-02 01:13:10|320.91|318.91|320.86|318.86|320.94|318.94|320.86|318.86|18
1727831600000|2024-10-02 01:13:20|320.87|318.87|320.88|318.88|320.89|318.89|320.85|318.85|11
1727831610000|2024-10-02 01:13:30|320.8|318.8|320.94|318.94|320.96|318.96|320.75|318.75|19
1727831620000|2024-10-02 01:13:40|320.95|318.95|320.95|318.95|320.97|318.97|320.94|318.94|11
1727831630000|2024-10-02 01:13:50|320.97|318.97|321.17|319.17|321.19|319.19|320.97|318.97|13
1727831640000|2024-10-02 01:14:00|321.18|319.18|321.25|319.25|321.36|319.36|321.18|319.18|17
1727831690000|2024-10-02 01:14:50|321.32|319.32|321.35|319.35|321.35|319.35|321.32|319.32|5
1727831700000|2024-10-02 01:15:00|321.41|319.41|321.14|319.14|321.42|319.42|321.14|319.14|13
1727831710000|2024-10-02 01:15:10|321.13|319.13|321.24|319.24|321.24|319.24|321.13|319.13|6
1727831720000|2024-10-02 01:15:20|321.3|319.3|321.34|319.34|321.4|319.4|321.3|319.3|17
1727831730000|2024-10-02 01:15:30|321.36|319.36|321.26|319.26|321.36|319.36|321.21|319.21|12
1727831740000|2024-10-02 01:15:40|321.31|319.31|321.4|319.4|321.4|319.4|321.28|319.28|15
1727831750000|2024-10-02 01:15:50|321.46|319.46|321.76|319.76|321.76|319.76|321.4|319.4|10
1727831760000|2024-10-02 01:16:00|321.73|319.73|321.71|319.71|321.73|319.73|321.7|319.7|3
1727831770000|2024-10-02 01:16:10|321.72|319.72|321.76|319.76|321.76|319.76|321.71|319.71|5
1727831780000|2024-10-02 01:16:20|321.77|319.77|321.77|319.77|321.78|319.78|321.76|319.76|5
1727831790000|2024-10-02 01:16:30|321.76|319.76|321.64|319.64|321.76|319.76|321.64|319.64|10
1727831800000|2024-10-02 01:16:40|321.61|319.61|321.3|319.3|321.61|319.61|321.3|319.3|14
1727831810000|2024-10-02 01:16:50|321.29|319.29|321.29|319.29|321.29|319.29|321.29|319.29|1
1727831820000|2024-10-02 01:17:00|321.27|319.27|321.08|319.08|321.27|319.27|321.01|319.01|14
1727831830000|2024-10-02 01:17:10|321.06|319.06|321.27|319.27|321.33|319.33|321.04|319.04|18
1727831840000|2024-10-02 01:17:20|321.26|319.26|321.21|319.21|321.4|319.4|321.19|319.19|25
1727831850000|2024-10-02 01:17:30|321.22|319.22|321.1|319.1|321.22|319.22|321.1|319.1|18
1727831860000|2024-10-02 01:17:40|321.15|319.15|321.15|319.15|321.16|319.16|321.1|319.1|8
1727831870000|2024-10-02 01:17:50|321.1|319.1|321.17|319.17|321.18|319.18|321.06|319.06|20
1727831880000|2024-10-02 01:18:00|321.18|319.18|321.04|319.04|321.18|319.18|321.02|319.02|6
1727831890000|2024-10-02 01:18:10|321.07|319.07|321.36|319.36|321.37|319.37|321.01|319.01|24
1727831900000|2024-10-02 01:18:20|321.38|319.38|321.68|319.68|321.68|319.68|321.35|319.35|22
1727831910000|2024-10-02 01:18:30|321.65|319.65|321.55|319.55|321.65|319.65|321.55|319.55|19
1727831920000|2024-10-02 01:18:40|321.58|319.58|321.52|319.52|321.59|319.59|321.5|319.5|5
1727831930000|2024-10-02 01:18:50|321.53|319.53|321.16|319.16|321.53|319.53|321.16|319.16|15
1727831940000|2024-10-02 01:19:00|321.19|319.19|321.26|319.26|321.26|319.26|321.12|319.12|20
1727831950000|2024-10-02 01:19:10|321.27|319.27|321.18|319.18|321.33|319.33|321.18|319.18|19
1727831960000|2024-10-02 01:19:20|321.21|319.21|321.19|319.19|321.21|319.21|321.19|319.19|4
1727831970000|2024-10-02 01:19:30|321.23|319.23|321.2|319.2|321.23|319.23|321.2|319.2|4
1727832000000|2024-10-02 01:20:00|321.18|319.18|321.4|319.4|321.41|319.41|321.15|319.15|9
1727832010000|2024-10-02 01:20:10|321.38|319.38|321.21|319.21|321.38|319.38|321.21|319.21|12
1727832020000|2024-10-02 01:20:20|321.24|319.24|321.22|319.22|321.24|319.24|321.22|319.22|2
1727832030000|2024-10-02 01:20:30|321.24|319.24|321.18|319.18|321.24|319.24|321.18|319.18|4
1727832040000|2024-10-02 01:20:40|321.22|319.22|321.16|319.16|321.22|319.22|321.16|319.16|3
1727832050000|2024-10-02 01:20:50|321.22|319.22|321.18|319.18|321.23|319.23|321.18|319.18|4
1727832060000|2024-10-02 01:21:00|321.14|319.14|321.12|319.12|321.16|319.16|321.12|319.12|4
1727832070000|2024-10-02 01:21:10|321.02|319.02|320.96|318.96|321.03|319.03|320.96|318.96|14
1727832080000|2024-10-02 01:21:20|320.95|318.95|320.98|318.98|320.98|318.98|320.89|318.89|9
1727832090000|2024-10-02 01:21:30|320.99|318.99|320.96|318.96|320.99|318.99|320.96|318.96|4
1727832100000|2024-10-02 01:21:40|320.97|318.97|320.98|318.98|321|319|320.97|318.97|12
1727832120000|2024-10-02 01:22:00|320.96|318.96|321.06|319.06|321.12|319.12|320.94|318.94|13
1727832130000|2024-10-02 01:22:10|321.07|319.07|321.02|319.02|321.07|319.07|321.02|319.02|6
1727832140000|2024-10-02 01:22:20|321.05|319.05|321.07|319.07|321.07|319.07|321.05|319.05|4
1727832150000|2024-10-02 01:22:30|321.06|319.06|321.07|319.07|321.07|319.07|321.06|319.06|8
1727832160000|2024-10-02 01:22:40|321.06|319.06|321.07|319.07|321.07|319.07|321.06|319.06|2
1727832170000|2024-10-02 01:22:50|321.08|319.08|321.2|319.2|321.23|319.23|321.08|319.08|9
1727832180000|2024-10-02 01:23:00|321.21|319.21|321.2|319.2|321.23|319.23|321.2|319.2|16
1727832190000|2024-10-02 01:23:10|321.21|319.21|321.08|319.08|321.21|319.21|321.08|319.08|17
1727832200000|2024-10-02 01:23:20|321.09|319.09|320.91|318.91|321.11|319.11|320.91|318.91|22
1727832210000|2024-10-02 01:23:30|320.9|318.9|320.91|318.91|320.91|318.91|320.9|318.9|12
1727832220000|2024-10-02 01:23:40|320.89|318.89|321.3|319.3|321.32|319.32|320.87|318.87|8
1727832230000|2024-10-02 01:23:50|321.31|319.31|321.3|319.3|321.32|319.32|321.3|319.3|5
1727832240000|2024-10-02 01:24:00|321.32|319.32|321.36|319.36|321.39|319.39|321.32|319.32|11
1727832250000|2024-10-02 01:24:10|321.37|319.37|321.48|319.48|321.49|319.49|321.37|319.37|8
1727832260000|2024-10-02 01:24:20|321.47|319.47|321.51|319.51|321.51|319.51|321.45|319.45|6
1727832270000|2024-10-02 01:24:30|321.53|319.53|321.6|319.6|321.62|319.62|321.53|319.53|4
1727832280000|2024-10-02 01:24:40|321.59|319.59|321.75|319.75|321.76|319.76|321.59|319.59|10
1727832290000|2024-10-02 01:24:50|321.74|319.74|321.75|319.75|321.75|319.75|321.74|319.74|8
1727832300000|2024-10-02 01:25:00|321.74|319.74|321.71|319.71|321.75|319.75|321.69|319.69|9
1727832310000|2024-10-02 01:25:10|321.72|319.72|321.76|319.76|321.77|319.77|321.72|319.72|4
1727832320000|2024-10-02 01:25:20|321.77|319.77|321.77|319.77|321.77|319.77|321.77|319.77|1
1727832330000|2024-10-02 01:25:30|321.76|319.76|321.78|319.78|321.78|319.78|321.76|319.76|5
1727832340000|2024-10-02 01:25:40|321.79|319.79|322.19|320.19|322.19|320.19|321.79|319.79|5
1727832350000|2024-10-02 01:25:50|322.2|320.2|322.2|320.2|322.2|320.2|322.2|320.2|1
1727832360000|2024-10-02 01:26:00|322.19|320.19|322.2|320.2|322.2|320.2|322.19|320.19|2
1727832370000|2024-10-02 01:26:10|322.19|320.19|322.21|320.21|322.21|320.21|322.19|320.19|3
1727832380000|2024-10-02 01:26:20|322.22|320.22|322.19|320.19|322.23|320.23|322.19|320.19|4
1727832390000|2024-10-02 01:26:30|322.21|320.21|322.21|320.21|322.21|320.21|322.21|320.21|1
1727832400000|2024-10-02 01:26:40|322.22|320.22|322.25|320.25|322.25|320.25|322.22|320.22|8
1727832410000|2024-10-02 01:26:50|322.21|320.21|322.23|320.23|322.23|320.23|322.21|320.21|3
1727832420000|2024-10-02 01:27:00|322.2|320.2|322.15|320.15|322.2|320.2|322.15|320.15|3
1727832430000|2024-10-02 01:27:10|322.13|320.13|322.15|320.15|322.15|320.15|322.13|320.13|2
1727832440000|2024-10-02 01:27:20|322.17|320.17|322.19|320.19|322.2|320.2|322.15|320.15|11
1727832460000|2024-10-02 01:27:40|322.15|320.15|322.1|320.1|322.18|320.18|322.1|320.1|8
1727832470000|2024-10-02 01:27:50|322.13|320.13|322.19|320.19|322.2|320.2|322.11|320.11|15
1727832480000|2024-10-02 01:28:00|322.2|320.2|322.14|320.14|322.2|320.2|322.12|320.12|13
1727832490000|2024-10-02 01:28:10|322.13|320.13|322.17|320.17|322.17|320.17|322.13|320.13|13
1727832500000|2024-10-02 01:28:20|322.14|320.14|322.13|320.13|322.17|320.17|322.13|320.13|19
1727832510000|2024-10-02 01:28:30|322.15|320.15|322.19|320.19|322.19|320.19|322.15|320.15|2
1727832520000|2024-10-02 01:28:40|322.18|320.18|322.18|320.18|322.18|320.18|322.18|320.18|1
1727832530000|2024-10-02 01:28:50|322.19|320.19|322.19|320.19|322.19|320.19|322.19|320.19|1
1727832560000|2024-10-02 01:29:20|322.14|320.14|322.16|320.16|322.16|320.16|322.14|320.14|3
1727832570000|2024-10-02 01:29:30|322.15|320.15|322.14|320.14|322.16|320.16|322.14|320.14|6
1727832580000|2024-10-02 01:29:40|322.15|320.15|322.05|320.05|322.15|320.15|322.05|320.05|6
1727832590000|2024-10-02 01:29:50|322.01|320.01|321.95|319.95|322.01|320.01|321.94|319.94|5
1727832600000|2024-10-02 01:30:00|321.98|319.98|321.94|319.94|321.99|319.99|321.94|319.94|12
1727832610000|2024-10-02 01:30:10|321.97|319.97|322.03|320.03|322.06|320.06|321.94|319.94|19
1727832620000|2024-10-02 01:30:20|322|320|322.06|320.06|322.07|320.07|322|320|11
1727832630000|2024-10-02 01:30:30|322.05|320.05|321.97|319.97|322.06|320.06|321.94|319.94|12
1727832640000|2024-10-02 01:30:40|322.04|320.04|322.11|320.11|322.15|320.15|322.02|320.02|18
1727832650000|2024-10-02 01:30:50|322.1|320.1|322.42|320.42|322.52|320.52|322.1|320.1|23
1727832660000|2024-10-02 01:31:00|322.4|320.4|322.13|320.13|322.4|320.4|322.1|320.1|13
1727832670000|2024-10-02 01:31:10|322.12|320.12|322.24|320.24|322.39|320.39|322.12|320.12|19
1727832680000|2024-10-02 01:31:20|322.23|320.23|322.2|320.2|322.24|320.24|322.2|320.2|3
1727832690000|2024-10-02 01:31:30|322.09|320.09|322.14|320.14|322.21|320.21|322.08|320.08|14
1727832700000|2024-10-02 01:31:40|322.07|320.07|321.96|319.96|322.07|320.07|321.95|319.95|15
1727832710000|2024-10-02 01:31:50|321.95|319.95|321.95|319.95|321.99|319.99|321.95|319.95|8
1727832720000|2024-10-02 01:32:00|321.91|319.91|322.03|320.03|322.03|320.03|321.88|319.88|13
1727832730000|2024-10-02 01:32:10|322.06|320.06|322.15|320.15|322.18|320.18|322.04|320.04|9
1727832740000|2024-10-02 01:32:20|322.2|320.2|321.97|319.97|322.2|320.2|321.97|319.97|9
1727832750000|2024-10-02 01:32:30|322.02|320.02|321.97|319.97|322.05|320.05|321.97|319.97|18
1727832760000|2024-10-02 01:32:40|321.94|319.94|321.95|319.95|321.96|319.96|321.88|319.88|11
1727832770000|2024-10-02 01:32:50|321.96|319.96|321.8|319.8|321.96|319.96|321.8|319.8|14
1727832780000|2024-10-02 01:33:00|321.81|319.81|321.65|319.65|321.81|319.81|321.65|319.65|7
1727832790000|2024-10-02 01:33:10|321.64|319.64|321.56|319.56|321.64|319.64|321.52|319.52|14
1727832800000|2024-10-02 01:33:20|321.55|319.55|321.57|319.57|321.57|319.57|321.5|319.5|20
1727832810000|2024-10-02 01:33:30|321.55|319.55|321.58|319.58|321.75|319.75|321.51|319.51|19
1727832820000|2024-10-02 01:33:40|321.56|319.56|321.6|319.6|321.6|319.6|321.54|319.54|12
1727832830000|2024-10-02 01:33:50|321.58|319.58|321.71|319.71|321.74|319.74|321.58|319.58|10
1727832840000|2024-10-02 01:34:00|321.68|319.68|321.62|319.62|321.68|319.68|321.61|319.61|5
1727832850000|2024-10-02 01:34:10|321.61|319.61|321.61|319.61|321.61|319.61|321.6|319.6|3
1727832860000|2024-10-02 01:34:20|321.6|319.6|321.49|319.49|321.6|319.6|321.43|319.43|12
1727832870000|2024-10-02 01:34:30|321.48|319.48|321.57|319.57|321.63|319.63|321.45|319.45|16
1727832880000|2024-10-02 01:34:40|321.55|319.55|321.57|319.57|321.57|319.57|321.55|319.55|2
1727832890000|2024-10-02 01:34:50|321.55|319.55|321.67|319.67|321.68|319.68|321.48|319.48|19
1727832900000|2024-10-02 01:35:00|321.65|319.65|321.74|319.74|321.77|319.77|321.65|319.65|11
1727832910000|2024-10-02 01:35:10|321.78|319.78|321.84|319.84|321.85|319.85|321.76|319.76|16
1727832920000|2024-10-02 01:35:20|321.83|319.83|321.86|319.86|321.86|319.86|321.83|319.83|3
1727832930000|2024-10-02 01:35:30|321.88|319.88|321.8|319.8|321.89|319.89|321.78|319.78|14
1727832940000|2024-10-02 01:35:40|321.82|319.82|321.78|319.78|321.82|319.82|321.78|319.78|12
1727832950000|2024-10-02 01:35:50|321.79|319.79|321.71|319.71|321.79|319.79|321.71|319.71|7
1727832960000|2024-10-02 01:36:00|321.74|319.74|321.55|319.55|321.78|319.78|321.53|319.53|16
1727832970000|2024-10-02 01:36:10|321.54|319.54|321.56|319.56|321.56|319.56|321.53|319.53|14
1727832980000|2024-10-02 01:36:20|321.54|319.54|321.67|319.67|321.71|319.71|321.53|319.53|13
1727832990000|2024-10-02 01:36:30|321.61|319.61|321.58|319.58|321.61|319.61|321.57|319.57|16
1727833000000|2024-10-02 01:36:40|321.59|319.59|321.45|319.45|321.59|319.59|321.45|319.45|8
1727833010000|2024-10-02 01:36:50|321.41|319.41|321.57|319.57|321.59|319.59|321.4|319.4|14
1727833020000|2024-10-02 01:37:00|321.56|319.56|321.76|319.76|321.82|319.82|321.54|319.54|22
1727833030000|2024-10-02 01:37:10|321.79|319.79|321.82|319.82|321.83|319.83|321.76|319.76|15
1727833040000|2024-10-02 01:37:20|321.81|319.81|322.17|320.17|322.19|320.19|321.8|319.8|16
1727833050000|2024-10-02 01:37:30|322.19|320.19|322|320|322.19|320.19|321.98|319.98|13
1727833060000|2024-10-02 01:37:40|322.03|320.03|321.99|319.99|322.08|320.08|321.97|319.97|12
1727833070000|2024-10-02 01:37:50|321.97|319.97|321.89|319.89|322|320|321.87|319.87|20
1727833080000|2024-10-02 01:38:00|321.87|319.87|321.98|319.98|322.02|320.02|321.87|319.87|15
1727833090000|2024-10-02 01:38:10|321.97|319.97|321.94|319.94|321.98|319.98|321.93|319.93|13
1727833100000|2024-10-02 01:38:20|321.93|319.93|321.83|319.83|321.93|319.93|321.83|319.83|7
1727833110000|2024-10-02 01:38:30|321.82|319.82|321.76|319.76|321.82|319.82|321.73|319.73|5
1727833120000|2024-10-02 01:38:40|321.74|319.74|321.74|319.74|321.74|319.74|321.74|319.74|1
1727833130000|2024-10-02 01:38:50|321.76|319.76|321.76|319.76|321.76|319.76|321.75|319.75|3
1727833140000|2024-10-02 01:39:00|321.75|319.75|321.76|319.76|321.76|319.76|321.73|319.73|5
1727833150000|2024-10-02 01:39:10|321.73|319.73|321.75|319.75|321.76|319.76|321.67|319.67|6
1727833160000|2024-10-02 01:39:20|321.73|319.73|321.75|319.75|321.75|319.75|321.73|319.73|2
1727833190000|2024-10-02 01:39:50|321.74|319.74|321.77|319.77|321.78|319.78|321.74|319.74|6
1727833200000|2024-10-02 01:40:00|321.78|319.78|321.57|319.57|321.78|319.78|321.57|319.57|15
1727833210000|2024-10-02 01:40:10|321.58|319.58|321.48|319.48|321.59|319.59|321.48|319.48|12
1727833220000|2024-10-02 01:40:20|321.49|319.49|321.6|319.6|321.63|319.63|321.48|319.48|12
1727833230000|2024-10-02 01:40:30|321.61|319.61|321.61|319.61|321.62|319.62|321.6|319.6|5
1727833240000|2024-10-02 01:40:40|321.6|319.6|321.57|319.57|321.6|319.6|321.55|319.55|3
1727833250000|2024-10-02 01:40:50|321.6|319.6|321.61|319.61|321.61|319.61|321.58|319.58|3
1727833260000|2024-10-02 01:41:00|321.6|319.6|321.54|319.54|321.61|319.61|321.51|319.51|7
1727833270000|2024-10-02 01:41:10|321.52|319.52|321.72|319.72|321.74|319.74|321.52|319.52|11
1727833280000|2024-10-02 01:41:20|321.71|319.71|321.68|319.68|321.71|319.71|321.68|319.68|2
1727833290000|2024-10-02 01:41:30|321.71|319.71|321.49|319.49|321.71|319.71|321.49|319.49|6
1727833300000|2024-10-02 01:41:40|321.48|319.48|321.39|319.39|321.48|319.48|321.39|319.39|9
1727833320000|2024-10-02 01:42:00|321.42|319.42|321.44|319.44|321.45|319.45|321.38|319.38|5
1727833330000|2024-10-02 01:42:10|321.36|319.36|321.3|319.3|321.36|319.36|321.28|319.28|13
1727833340000|2024-10-02 01:42:20|321.26|319.26|321.18|319.18|321.26|319.26|321.18|319.18|9
1727833350000|2024-10-02 01:42:30|321.17|319.17|321.04|319.04|321.17|319.17|321.04|319.04|9
1727833360000|2024-10-02 01:42:40|321.03|319.03|321|319|321.04|319.04|321|319|8
1727833370000|2024-10-02 01:42:50|320.96|318.96|320.91|318.91|320.96|318.96|320.81|318.81|18
1727833380000|2024-10-02 01:43:00|320.88|318.88|320.74|318.74|320.88|318.88|320.74|318.74|15
1727833390000|2024-10-02 01:43:10|320.75|318.75|320.83|318.83|320.87|318.87|320.75|318.75|8
1727833400000|2024-10-02 01:43:20|320.82|318.82|320.85|318.85|320.89|318.89|320.81|318.81|11
1727833410000|2024-10-02 01:43:30|320.83|318.83|320.83|318.83|320.83|318.83|320.83|318.83|1
1727833420000|2024-10-02 01:43:40|320.87|318.87|320.77|318.77|320.87|318.87|320.77|318.77|6
1727833430000|2024-10-02 01:43:50|320.75|318.75|320.79|318.79|320.79|318.79|320.75|318.75|3
1727833440000|2024-10-02 01:44:00|320.78|318.78|320.92|318.92|320.93|318.93|320.78|318.78|16
1727833450000|2024-10-02 01:44:10|320.94|318.94|321.35|319.35|321.35|319.35|320.94|318.94|15
1727833460000|2024-10-02 01:44:20|321.44|319.44|321.91|319.91|321.96|319.96|321.44|319.44|17
1727833470000|2024-10-02 01:44:30|321.96|319.96|321.8|319.8|321.96|319.96|321.78|319.78|16
1727833480000|2024-10-02 01:44:40|321.75|319.75|321.78|319.78|321.78|319.78|321.73|319.73|8
1727833490000|2024-10-02 01:44:50|321.84|319.84|321.82|319.82|321.84|319.84|321.8|319.8|9
1727833500000|2024-10-02 01:45:00|321.8|319.8|321.8|319.8|321.84|319.84|321.77|319.77|12
1727833510000|2024-10-02 01:45:10|321.78|319.78|321.93|319.93|321.93|319.93|321.78|319.78|9
1727833520000|2024-10-02 01:45:20|321.92|319.92|321.88|319.88|321.94|319.94|321.88|319.88|8
1727833530000|2024-10-02 01:45:30|321.87|319.87|321.79|319.79|321.87|319.87|321.78|319.78|12
1727833540000|2024-10-02 01:45:40|321.78|319.78|321.84|319.84|321.84|319.84|321.78|319.78|5
1727833550000|2024-10-02 01:45:50|321.86|319.86|322.3|320.3|322.3|320.3|321.84|319.84|15
1727833560000|2024-10-02 01:46:00|322.32|320.32|322.15|320.15|322.46|320.46|322.15|320.15|18
1727833570000|2024-10-02 01:46:10|322.14|320.14|322.23|320.23|322.23|320.23|322.11|320.11|11
1727833580000|2024-10-02 01:46:20|322.24|320.24|322.24|320.24|322.24|320.24|322.22|320.22|5
1727833590000|2024-10-02 01:46:30|322.25|320.25|322.24|320.24|322.26|320.26|322.23|320.23|7
1727833600000|2024-10-02 01:46:40|322.23|320.23|322.26|320.26|322.33|320.33|322.22|320.22|15
1727833610000|2024-10-02 01:46:50|322.28|320.28|322.31|320.31|322.32|320.32|322.27|320.27|10
1727833620000|2024-10-02 01:47:00|322.32|320.32|322.33|320.33|322.45|320.45|322.31|320.31|15
1727833630000|2024-10-02 01:47:10|322.34|320.34|322.27|320.27|322.35|320.35|322.25|320.25|20
1727833640000|2024-10-02 01:47:20|322.28|320.28|322.22|320.22|322.3|320.3|322.22|320.22|12
1727833650000|2024-10-02 01:47:30|322.19|320.19|322.17|320.17|322.2|320.2|322.14|320.14|11
1727833660000|2024-10-02 01:47:40|322.18|320.18|322.21|320.21|322.21|320.21|322.17|320.17|18
1727833670000|2024-10-02 01:47:50|322.2|320.2|322.2|320.2|322.23|320.23|322.17|320.17|13
1727833680000|2024-10-02 01:48:00|322.21|320.21|322.2|320.2|322.21|320.21|322.15|320.15|8
1727833690000|2024-10-02 01:48:10|322.3|320.3|322.35|320.35|322.35|320.35|322.3|320.3|8
1727833700000|2024-10-02 01:48:20|322.42|320.42|322.46|320.46|322.46|320.46|322.42|320.42|12
1727833710000|2024-10-02 01:48:30|322.44|320.44|322.33|320.33|322.44|320.44|322.25|320.25|17
1727833720000|2024-10-02 01:48:40|322.32|320.32|322.45|320.45|322.45|320.45|322.25|320.25|12
1727833730000|2024-10-02 01:48:50|322.48|320.48|322.42|320.42|322.49|320.49|322.42|320.42|14
1727833740000|2024-10-02 01:49:00|322.41|320.41|322.3|320.3|322.41|320.41|322.26|320.26|18
1727833750000|2024-10-02 01:49:10|322.29|320.29|322.39|320.39|322.4|320.4|322.29|320.29|12
1727833760000|2024-10-02 01:49:20|322.4|320.4|322.45|320.45|322.45|320.45|322.39|320.39|9
1727833790000|2024-10-02 01:49:50|322.51|320.51|322.54|320.54|322.55|320.55|322.49|320.49|12
1727833800000|2024-10-02 01:50:00|322.56|320.56|322.49|320.49|322.69|320.69|322.49|320.49|14
1727833810000|2024-10-02 01:50:10|322.5|320.5|322.52|320.52|322.54|320.54|322.5|320.5|5
1727833820000|2024-10-02 01:50:20|322.53|320.53|322.5|320.5|322.56|320.56|322.5|320.5|5
1727833830000|2024-10-02 01:50:30|322.51|320.51|322.49|320.49|322.51|320.51|322.49|320.49|5
1727833840000|2024-10-02 01:50:40|322.5|320.5|322.63|320.63|322.68|320.68|322.5|320.5|16
1727833850000|2024-10-02 01:50:50|322.64|320.64|322.51|320.51|322.64|320.64|322.51|320.51|20
1727833860000|2024-10-02 01:51:00|322.48|320.48|322.44|320.44|322.51|320.51|322.42|320.42|18
1727833870000|2024-10-02 01:51:10|322.45|320.45|322.42|320.42|322.45|320.45|322.42|320.42|6
1727833880000|2024-10-02 01:51:20|322.43|320.43|322.5|320.5|322.52|320.52|322.42|320.42|10
1727833890000|2024-10-02 01:51:30|322.49|320.49|322.42|320.42|322.51|320.51|322.42|320.42|9
1727833900000|2024-10-02 01:51:40|322.39|320.39|322.54|320.54|322.57|320.57|322.36|320.36|15
1727833910000|2024-10-02 01:51:50|322.52|320.52|322.52|320.52|322.52|320.52|322.51|320.51|13
1727833920000|2024-10-02 01:52:00|322.5|320.5|322.48|320.48|322.54|320.54|322.47|320.47|15
1727833930000|2024-10-02 01:52:10|322.47|320.47|322.38|320.38|322.48|320.48|322.32|320.32|15
1727833940000|2024-10-02 01:52:20|322.43|320.43|322.4|320.4|322.43|320.43|322.4|320.4|6
1727833950000|2024-10-02 01:52:30|322.37|320.37|322.4|320.4|322.4|320.4|322.37|320.37|5
1727833960000|2024-10-02 01:52:40|322.44|320.44|322.48|320.48|322.5|320.5|322.41|320.41|13
1727833970000|2024-10-02 01:52:50|322.52|320.52|322.5|320.5|322.54|320.54|322.5|320.5|14
1727833980000|2024-10-02 01:53:00|322.51|320.51|322.51|320.51|322.51|320.51|322.5|320.5|15
1727833990000|2024-10-02 01:53:10|322.5|320.5|322.49|320.49|322.5|320.5|322.48|320.48|5
1727834000000|2024-10-02 01:53:20|322.5|320.5|322.54|320.54|322.59|320.59|322.5|320.5|13
1727834010000|2024-10-02 01:53:30|322.53|320.53|322.5|320.5|322.54|320.54|322.4|320.4|18
1727834020000|2024-10-02 01:53:40|322.52|320.52|322.6|320.6|322.61|320.61|322.52|320.52|9
1727834030000|2024-10-02 01:53:50|322.58|320.58|322.59|320.59|322.59|320.59|322.58|320.58|6
1727834040000|2024-10-02 01:54:00|322.58|320.58|322.59|320.59|322.59|320.59|322.53|320.53|11
1727834050000|2024-10-02 01:54:10|322.58|320.58|322.63|320.63|322.63|320.63|322.58|320.58|7
1727834080000|2024-10-02 01:54:40|322.67|320.67|322.73|320.73|322.73|320.73|322.67|320.67|5
1727834090000|2024-10-02 01:54:50|322.72|320.72|322.7|320.7|322.72|320.72|322.67|320.67|8
1727834100000|2024-10-02 01:55:00|322.72|320.72|322.77|320.77|322.77|320.77|322.7|320.7|5
1727834110000|2024-10-02 01:55:10|322.76|320.76|322.69|320.69|322.76|320.76|322.69|320.69|14
1727834120000|2024-10-02 01:55:20|322.71|320.71|322.73|320.73|322.73|320.73|322.71|320.71|3
1727834130000|2024-10-02 01:55:30|322.7|320.7|322.69|320.69|322.71|320.71|322.69|320.69|8
1727834140000|2024-10-02 01:55:40|322.7|320.7|322.66|320.66|322.7|320.7|322.66|320.66|12
1727834150000|2024-10-02 01:55:50|322.65|320.65|322.59|320.59|322.65|320.65|322.55|320.55|12
1727834160000|2024-10-02 01:56:00|322.6|320.6|322.69|320.69|322.71|320.71|322.59|320.59|17
1727834170000|2024-10-02 01:56:10|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|10
1727834180000|2024-10-02 01:56:20|322.67|320.67|322.68|320.68|322.69|320.69|322.67|320.67|5
1727834190000|2024-10-02 01:56:30|322.69|320.69|322.7|320.7|322.71|320.71|322.69|320.69|13
1727834200000|2024-10-02 01:56:40|322.69|320.69|322.69|320.69|322.69|320.69|322.65|320.65|4
1727834210000|2024-10-02 01:56:50|322.68|320.68|322.79|320.79|322.79|320.79|322.67|320.67|6
1727834220000|2024-10-02 01:57:00|322.8|320.8|322.77|320.77|322.8|320.8|322.77|320.77|6
1727834230000|2024-10-02 01:57:10|322.78|320.78|322.9|320.9|322.9|320.9|322.78|320.78|7
1727834240000|2024-10-02 01:57:20|322.88|320.88|322.92|320.92|322.94|320.94|322.88|320.88|11
1727834250000|2024-10-02 01:57:30|322.93|320.93|323.17|321.17|323.18|321.18|322.93|320.93|13
1727834260000|2024-10-02 01:57:40|323.16|321.16|323.19|321.19|323.21|321.21|323.12|321.12|13
1727834270000|2024-10-02 01:57:50|323.18|321.18|323.08|321.08|323.23|321.23|323.08|321.08|16
1727834280000|2024-10-02 01:58:00|323.07|321.07|323.02|321.02|323.08|321.08|323.01|321.01|12
1727834290000|2024-10-02 01:58:10|323.01|321.01|323.03|321.03|323.03|321.03|323.01|321.01|7
1727834300000|2024-10-02 01:58:20|323.04|321.04|323.03|321.03|323.05|321.05|323.01|321.01|9
1727834310000|2024-10-02 01:58:30|323.02|321.02|323.1|321.1|323.11|321.11|323.02|321.02|9
1727834320000|2024-10-02 01:58:40|323.08|321.08|323.08|321.08|323.11|321.11|323.07|321.07|7
1727834330000|2024-10-02 01:58:50|323.09|321.09|323.21|321.21|323.23|321.23|323.09|321.09|7
1727834340000|2024-10-02 01:59:00|323.2|321.2|323.14|321.14|323.2|321.2|323.12|321.12|7
1727834350000|2024-10-02 01:59:10|323.13|321.13|323.14|321.14|323.14|321.14|323.12|321.12|8
1727834360000|2024-10-02 01:59:20|323.17|321.17|323.16|321.16|323.23|321.23|323.12|321.12|16
1727834370000|2024-10-02 01:59:30|323.17|321.17|323.23|321.23|323.23|321.23|323.17|321.17|5
1727834380000|2024-10-02 01:59:40|323.25|321.25|323.23|321.23|323.25|321.25|323.23|321.23|8
1727834390000|2024-10-02 01:59:50|323.24|321.24|323.23|321.23|323.24|321.24|323.23|321.23|2
1727834400000|2024-10-02 02:00:00|323.19|321.19|323.11|321.11|323.19|321.19|323.08|321.08|11
1727834410000|2024-10-02 02:00:10|323.12|321.12|323.1|321.1|323.12|321.12|323.09|321.09|9
1727834420000|2024-10-02 02:00:20|323.09|321.09|323.2|321.2|323.21|321.21|323.08|321.08|13
1727834430000|2024-10-02 02:00:30|323.19|321.19|323.04|321.04|323.19|321.19|323.04|321.04|9
1727834440000|2024-10-02 02:00:40|323.03|321.03|323.03|321.03|323.03|321.03|323.03|321.03|1
1727834450000|2024-10-02 02:00:50|322.96|320.96|322.89|320.89|322.99|320.99|322.89|320.89|8
1727834460000|2024-10-02 02:01:00|322.88|320.88|322.92|320.92|323|321|322.88|320.88|12
1727834470000|2024-10-02 02:01:10|322.91|320.91|323.03|321.03|323.09|321.09|322.91|320.91|19
1727834480000|2024-10-02 02:01:20|323.02|321.02|323.01|321.01|323.03|321.03|322.95|320.95|14
1727834490000|2024-10-02 02:01:30|323|321|322.97|320.97|323|321|322.97|320.97|5
1727834500000|2024-10-02 02:01:40|322.94|320.94|322.82|320.82|322.94|320.94|322.82|320.82|9
1727834510000|2024-10-02 02:01:50|322.81|320.81|322.64|320.64|322.82|320.82|322.64|320.64|16
1727834520000|2024-10-02 02:02:00|322.63|320.63|322.63|320.63|322.69|320.69|322.63|320.63|14
1727834530000|2024-10-02 02:02:10|322.62|320.62|322.62|320.62|322.74|320.74|322.62|320.62|7
1727834540000|2024-10-02 02:02:20|322.57|320.57|322.51|320.51|322.57|320.57|322.51|320.51|9
1727834550000|2024-10-02 02:02:30|322.52|320.52|322.45|320.45|322.53|320.53|322.45|320.45|11
1727834560000|2024-10-02 02:02:40|322.47|320.47|322.43|320.43|322.47|320.47|322.43|320.43|8
1727834570000|2024-10-02 02:02:50|322.37|320.37|322.28|320.28|322.37|320.37|322.26|320.26|14
1727834580000|2024-10-02 02:03:00|322.27|320.27|322.26|320.26|322.29|320.29|322.23|320.23|13
1727834590000|2024-10-02 02:03:10|322.25|320.25|322.48|320.48|322.48|320.48|322.25|320.25|17
1727834600000|2024-10-02 02:03:20|322.5|320.5|322.42|320.42|322.5|320.5|322.42|320.42|8
1727834610000|2024-10-02 02:03:30|322.43|320.43|322.5|320.5|322.52|320.52|322.41|320.41|12
1727834620000|2024-10-02 02:03:40|322.49|320.49|322.5|320.5|322.52|320.52|322.49|320.49|6
1727834630000|2024-10-02 02:03:50|322.51|320.51|322.39|320.39|322.51|320.51|322.38|320.38|12
1727834640000|2024-10-02 02:04:00|322.41|320.41|322.4|320.4|322.51|320.51|322.39|320.39|16
1727834650000|2024-10-02 02:04:10|322.39|320.39|322.41|320.41|322.42|320.42|322.36|320.36|9
1727834660000|2024-10-02 02:04:20|322.43|320.43|322.64|320.64|322.65|320.65|322.43|320.43|21
1727834670000|2024-10-02 02:04:30|322.62|320.62|322.61|320.61|322.62|320.62|322.61|320.61|2
1727834680000|2024-10-02 02:04:40|322.57|320.57|322.64|320.64|322.71|320.71|322.57|320.57|8
1727834690000|2024-10-02 02:04:50|322.65|320.65|322.71|320.71|322.81|320.81|322.64|320.64|18
1727834700000|2024-10-02 02:05:00|322.75|320.75|322.63|320.63|322.75|320.75|322.63|320.63|7
1727834710000|2024-10-02 02:05:10|322.6|320.6|322.7|320.7|322.71|320.71|322.6|320.6|19
1727834720000|2024-10-02 02:05:20|322.71|320.71|322.69|320.69|322.71|320.71|322.68|320.68|6
1727834730000|2024-10-02 02:05:30|322.68|320.68|322.51|320.51|322.69|320.69|322.51|320.51|22
1727834740000|2024-10-02 02:05:40|322.52|320.52|322.59|320.59|322.63|320.63|322.51|320.51|12
1727834750000|2024-10-02 02:05:50|322.54|320.54|322.42|320.42|322.54|320.54|322.42|320.42|19
1727834760000|2024-10-02 02:06:00|322.39|320.39|322.4|320.4|322.44|320.44|322.39|320.39|12
1727834770000|2024-10-02 02:06:10|322.39|320.39|322.32|320.32|322.39|320.39|322.32|320.32|16
1727834780000|2024-10-02 02:06:20|322.33|320.33|322.33|320.33|322.33|320.33|322.32|320.32|13
1727834790000|2024-10-02 02:06:30|322.32|320.32|322.39|320.39|322.42|320.42|322.31|320.31|10
1727834800000|2024-10-02 02:06:40|322.37|320.37|322.36|320.36|322.4|320.4|322.36|320.36|12
1727834810000|2024-10-02 02:06:50|322.37|320.37|322.42|320.42|322.42|320.42|322.36|320.36|7
1727834820000|2024-10-02 02:07:00|322.41|320.41|322.43|320.43|322.48|320.48|322.41|320.41|11
1727834830000|2024-10-02 02:07:10|322.45|320.45|322.6|320.6|322.6|320.6|322.45|320.45|10
1727834840000|2024-10-02 02:07:20|322.59|320.59|322.54|320.54|322.59|320.59|322.49|320.49|14
1727834850000|2024-10-02 02:07:30|322.53|320.53|322.54|320.54|322.55|320.55|322.48|320.48|16
1727834860000|2024-10-02 02:07:40|322.53|320.53|322.43|320.43|322.53|320.53|322.41|320.41|9
1727834870000|2024-10-02 02:07:50|322.46|320.46|322.62|320.62|322.63|320.63|322.46|320.46|8
1727834880000|2024-10-02 02:08:00|322.66|320.66|322.71|320.71|322.72|320.72|322.61|320.61|12
1727834890000|2024-10-02 02:08:10|322.72|320.72|322.92|320.92|322.98|320.98|322.72|320.72|25
1727834900000|2024-10-02 02:08:20|322.91|320.91|322.95|320.95|323.03|321.03|322.9|320.9|9
1727834910000|2024-10-02 02:08:30|322.96|320.96|322.9|320.9|323|321|322.87|320.87|21
1727834920000|2024-10-02 02:08:40|322.94|320.94|323.21|321.21|323.21|321.21|322.94|320.94|13
1727834930000|2024-10-02 02:08:50|323.23|321.23|323.33|321.33|323.34|321.34|323.22|321.22|13
1727834940000|2024-10-02 02:09:00|323.32|321.32|323.32|321.32|323.32|321.32|323.22|321.22|13
1727834950000|2024-10-02 02:09:10|323.31|321.31|323.12|321.12|323.31|321.31|323.12|321.12|11
1727834960000|2024-10-02 02:09:20|323.14|321.14|323.23|321.23|323.23|321.23|323.14|321.14|16
1727834970000|2024-10-02 02:09:30|323.22|321.22|323.26|321.26|323.28|321.28|323.22|321.22|15
1727834980000|2024-10-02 02:09:40|323.23|321.23|323.23|321.23|323.23|321.23|323.22|321.22|3
1727834990000|2024-10-02 02:09:50|323.22|321.22|323.23|321.23|323.23|321.23|323.22|321.22|2
1727835000000|2024-10-02 02:10:00|323.2|321.2|323.13|321.13|323.2|321.2|323.12|321.12|12
1727835010000|2024-10-02 02:10:10|323.12|321.12|323.13|321.13|323.14|321.14|323.12|321.12|4
1727835020000|2024-10-02 02:10:20|323.09|321.09|323.03|321.03|323.09|321.09|323.01|321.01|6
1727835030000|2024-10-02 02:10:30|322.99|320.99|322.94|320.94|322.99|320.99|322.92|320.92|13
1727835040000|2024-10-02 02:10:40|322.92|320.92|322.77|320.77|322.92|320.92|322.76|320.76|14
1727835050000|2024-10-02 02:10:50|322.76|320.76|322.8|320.8|322.83|320.83|322.76|320.76|7
1727835060000|2024-10-02 02:11:00|322.79|320.79|322.86|320.86|322.86|320.86|322.75|320.75|11
1727835070000|2024-10-02 02:11:10|322.9|320.9|323.02|321.02|323.02|321.02|322.9|320.9|14
1727835080000|2024-10-02 02:11:20|323.03|321.03|323.16|321.16|323.18|321.18|323.01|321.01|12
1727835090000|2024-10-02 02:11:30|323.15|321.15|323.12|321.12|323.15|321.15|323.12|321.12|2
1727835100000|2024-10-02 02:11:40|323.1|321.1|323.06|321.06|323.1|321.1|323.06|321.06|2
1727835110000|2024-10-02 02:11:50|323.08|321.08|323.01|321.01|323.08|321.08|323.01|321.01|11
1727835120000|2024-10-02 02:12:00|323.03|321.03|323.08|321.08|323.1|321.1|323.03|321.03|10
1727835130000|2024-10-02 02:12:10|323.06|321.06|322.99|320.99|323.06|321.06|322.91|320.91|14
1727835140000|2024-10-02 02:12:20|322.97|320.97|323.01|321.01|323.05|321.05|322.97|320.97|10
1727835150000|2024-10-02 02:12:30|323|321|322.96|320.96|323|321|322.94|320.94|8
1727835160000|2024-10-02 02:12:40|322.97|320.97|322.93|320.93|322.97|320.97|322.91|320.91|10
1727835170000|2024-10-02 02:12:50|322.96|320.96|322.89|320.89|322.96|320.96|322.87|320.87|7
1727835180000|2024-10-02 02:13:00|322.92|320.92|322.92|320.92|322.98|320.98|322.92|320.92|15
1727835190000|2024-10-02 02:13:10|322.93|320.93|322.71|320.71|322.93|320.93|322.71|320.71|12
1727835200000|2024-10-02 02:13:20|322.7|320.7|322.81|320.81|322.81|320.81|322.64|320.64|15
1727835210000|2024-10-02 02:13:30|322.8|320.8|322.78|320.78|322.8|320.8|322.77|320.77|4
1727835220000|2024-10-02 02:13:40|322.79|320.79|322.93|320.93|322.96|320.96|322.79|320.79|8
1727835230000|2024-10-02 02:13:50|322.92|320.92|322.92|320.92|322.92|320.92|322.91|320.91|9
1727835240000|2024-10-02 02:14:00|322.95|320.95|322.91|320.91|322.98|320.98|322.9|320.9|10
1727835250000|2024-10-02 02:14:10|322.9|320.9|322.7|320.7|322.9|320.9|322.69|320.69|17
1727835260000|2024-10-02 02:14:20|322.71|320.71|322.92|320.92|322.93|320.93|322.71|320.71|21
1727835270000|2024-10-02 02:14:30|322.97|320.97|322.93|320.93|322.98|320.98|322.93|320.93|9
1727835280000|2024-10-02 02:14:40|322.92|320.92|322.93|320.93|322.97|320.97|322.91|320.91|10
1727835290000|2024-10-02 02:14:50|322.94|320.94|323|321|323.01|321.01|322.92|320.92|15
1727835300000|2024-10-02 02:15:00|323.01|321.01|323.04|321.04|323.07|321.07|322.98|320.98|10
1727835310000|2024-10-02 02:15:10|323.02|321.02|323.1|321.1|323.11|321.11|322.95|320.95|16
1727835320000|2024-10-02 02:15:20|323.11|321.11|323.09|321.09|323.12|321.12|323.08|321.08|9
1727835330000|2024-10-02 02:15:30|323.08|321.08|323.02|321.02|323.08|321.08|322.97|320.97|14
1727835340000|2024-10-02 02:15:40|323.11|321.11|323.18|321.18|323.21|321.21|323.11|321.11|12
1727835350000|2024-10-02 02:15:50|323.15|321.15|323.16|321.16|323.16|321.16|323.15|321.15|2
1727835360000|2024-10-02 02:16:00|323.14|321.14|323.08|321.08|323.15|321.15|323.07|321.07|8
1727835370000|2024-10-02 02:16:10|323.07|321.07|323.07|321.07|323.07|321.07|323.06|321.06|3
1727835380000|2024-10-02 02:16:20|323.04|321.04|323.04|321.04|323.04|321.04|322.96|320.96|11
1727835390000|2024-10-02 02:16:30|323.03|321.03|322.99|320.99|323.03|321.03|322.96|320.96|9
1727835400000|2024-10-02 02:16:40|322.98|320.98|322.86|320.86|322.98|320.98|322.86|320.86|13
1727835410000|2024-10-02 02:16:50|322.89|320.89|322.7|320.7|322.89|320.89|322.7|320.7|12
1727835420000|2024-10-02 02:17:00|322.65|320.65|322.49|320.49|322.72|320.72|322.46|320.46|20
1727835430000|2024-10-02 02:17:10|322.48|320.48|322.46|320.46|322.55|320.55|322.46|320.46|19
1727835440000|2024-10-02 02:17:20|322.43|320.43|322.33|320.33|322.43|320.43|322.33|320.33|26
1727835450000|2024-10-02 02:17:30|322.34|320.34|322.4|320.4|322.41|320.41|322.34|320.34|11
1727835460000|2024-10-02 02:17:40|322.36|320.36|322.29|320.29|322.36|320.36|322.29|320.29|7
1727835470000|2024-10-02 02:17:50|322.3|320.3|322.31|320.31|322.31|320.31|322.2|320.2|20
1727835480000|2024-10-02 02:18:00|322.29|320.29|322.38|320.38|322.38|320.38|322.2|320.2|19
1727835490000|2024-10-02 02:18:10|322.37|320.37|322.44|320.44|322.44|320.44|322.35|320.35|13
1727835500000|2024-10-02 02:18:20|322.43|320.43|322.54|320.54|322.56|320.56|322.41|320.41|15
1727835510000|2024-10-02 02:18:30|322.53|320.53|322.58|320.58|322.65|320.65|322.53|320.53|16
1727835520000|2024-10-02 02:18:40|322.59|320.59|322.52|320.52|322.59|320.59|322.51|320.51|11
1727835530000|2024-10-02 02:18:50|322.51|320.51|322.45|320.45|322.52|320.52|322.45|320.45|14
1727835540000|2024-10-02 02:19:00|322.46|320.46|322.43|320.43|322.48|320.48|322.42|320.42|13
1727835550000|2024-10-02 02:19:10|322.41|320.41|322.32|320.32|322.41|320.41|322.28|320.28|13
1727835560000|2024-10-02 02:19:20|322.33|320.33|322.49|320.49|322.49|320.49|322.33|320.33|12
1727835570000|2024-10-02 02:19:30|322.52|320.52|322.51|320.51|322.57|320.57|322.51|320.51|15
1727835580000|2024-10-02 02:19:40|322.5|320.5|322.57|320.57|322.57|320.57|322.5|320.5|3
1727835590000|2024-10-02 02:19:50|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1727835600000|2024-10-02 02:20:00|322.69|320.69|322.71|320.71|322.74|320.74|322.63|320.63|19
1727835610000|2024-10-02 02:20:10|322.73|320.73|322.85|320.85|322.85|320.85|322.73|320.73|11
1727835620000|2024-10-02 02:20:20|322.84|320.84|322.81|320.81|322.84|320.84|322.76|320.76|15
1727835630000|2024-10-02 02:20:30|322.82|320.82|322.75|320.75|322.84|320.84|322.74|320.74|15
1727835640000|2024-10-02 02:20:40|322.74|320.74|322.76|320.76|322.77|320.77|322.69|320.69|14
1727835650000|2024-10-02 02:20:50|322.75|320.75|322.64|320.64|322.75|320.75|322.64|320.64|5
1727835660000|2024-10-02 02:21:00|322.65|320.65|322.52|320.52|322.65|320.65|322.52|320.52|14
1727835670000|2024-10-02 02:21:10|322.53|320.53|322.73|320.73|322.73|320.73|322.5|320.5|12
1727835680000|2024-10-02 02:21:20|322.72|320.72|322.7|320.7|322.72|320.72|322.68|320.68|7
1727835690000|2024-10-02 02:21:30|322.69|320.69|322.63|320.63|322.69|320.69|322.63|320.63|8
1727835700000|2024-10-02 02:21:40|322.64|320.64|322.64|320.64|322.65|320.65|322.63|320.63|9
1727835710000|2024-10-02 02:21:50|322.63|320.63|322.72|320.72|322.72|320.72|322.63|320.63|5
1727835720000|2024-10-02 02:22:00|322.8|320.8|322.64|320.64|322.83|320.83|322.64|320.64|10
1727835730000|2024-10-02 02:22:10|322.65|320.65|322.83|320.83|322.83|320.83|322.64|320.64|9
1727835740000|2024-10-02 02:22:20|322.82|320.82|322.87|320.87|322.88|320.88|322.82|320.82|11
1727835750000|2024-10-02 02:22:30|322.88|320.88|322.96|320.96|322.96|320.96|322.87|320.87|14
1727835760000|2024-10-02 02:22:40|322.97|320.97|322.86|320.86|323.02|321.02|322.86|320.86|14
1727835770000|2024-10-02 02:22:50|322.87|320.87|322.91|320.91|322.92|320.92|322.87|320.87|7
1727835780000|2024-10-02 02:23:00|322.9|320.9|322.83|320.83|322.92|320.92|322.8|320.8|14
1727835790000|2024-10-02 02:23:10|322.82|320.82|322.86|320.86|322.86|320.86|322.82|320.82|6
1727835800000|2024-10-02 02:23:20|322.85|320.85|322.85|320.85|322.86|320.86|322.81|320.81|11
1727835810000|2024-10-02 02:23:30|322.86|320.86|322.95|320.95|322.95|320.95|322.85|320.85|9
1727835820000|2024-10-02 02:23:40|322.93|320.93|322.94|320.94|322.95|320.95|322.93|320.93|13
1727835830000|2024-10-02 02:23:50|322.93|320.93|322.94|320.94|322.94|320.94|322.93|320.93|16
1727835840000|2024-10-02 02:24:00|322.93|320.93|323.03|321.03|323.04|321.04|322.93|320.93|12
1727835850000|2024-10-02 02:24:10|323.05|321.05|323.05|321.05|323.07|321.07|323.04|321.04|16
1727835860000|2024-10-02 02:24:20|323.04|321.04|322.92|320.92|323.04|321.04|322.92|320.92|5
1727835870000|2024-10-02 02:24:30|322.91|320.91|322.82|320.82|322.91|320.91|322.81|320.81|15
1727835880000|2024-10-02 02:24:40|322.83|320.83|322.81|320.81|322.83|320.83|322.81|320.81|3
1727835890000|2024-10-02 02:24:50|322.83|320.83|322.81|320.81|322.87|320.87|322.81|320.81|8
1727835900000|2024-10-02 02:25:00|322.8|320.8|322.69|320.69|322.8|320.8|322.69|320.69|5
1727835910000|2024-10-02 02:25:10|322.66|320.66|322.56|320.56|322.67|320.67|322.56|320.56|9
1727835920000|2024-10-02 02:25:20|322.57|320.57|322.58|320.58|322.58|320.58|322.55|320.55|6
1727835930000|2024-10-02 02:25:30|322.55|320.55|322.58|320.58|322.58|320.58|322.55|320.55|3
1727835940000|2024-10-02 02:25:40|322.57|320.57|322.61|320.61|322.66|320.66|322.57|320.57|20
1727835950000|2024-10-02 02:25:50|322.6|320.6|322.57|320.57|322.6|320.6|322.55|320.55|6
1727835960000|2024-10-02 02:26:00|322.52|320.52|322.58|320.58|322.59|320.59|322.52|320.52|10
1727835970000|2024-10-02 02:26:10|322.56|320.56|322.75|320.75|322.76|320.76|322.56|320.56|13
1727835980000|2024-10-02 02:26:20|322.78|320.78|323.1|321.1|323.14|321.14|322.75|320.75|24
1727835990000|2024-10-02 02:26:30|323.09|321.09|322.93|320.93|323.09|321.09|322.87|320.87|11
1727836000000|2024-10-02 02:26:40|322.92|320.92|322.89|320.89|322.93|320.93|322.85|320.85|17
1727836010000|2024-10-02 02:26:50|322.93|320.93|322.96|320.96|323.04|321.04|322.93|320.93|12
1727836020000|2024-10-02 02:27:00|322.92|320.92|323.26|321.26|323.3|321.3|322.89|320.89|20
1727836030000|2024-10-02 02:27:10|323.25|321.25|323.32|321.32|323.32|321.32|323.21|321.21|14
1727836040000|2024-10-02 02:27:20|323.3|321.3|323.33|321.33|323.35|321.35|323.3|321.3|4
1727836050000|2024-10-02 02:27:30|323.31|321.31|323.28|321.28|323.31|321.31|323.28|321.28|3
1727836060000|2024-10-02 02:27:40|323.31|321.31|323.28|321.28|323.31|321.31|323.28|321.28|14
1727836070000|2024-10-02 02:27:50|323.29|321.29|323.76|321.76|323.77|321.77|323.29|321.29|20
1727836080000|2024-10-02 02:28:00|323.75|321.75|323.67|321.67|323.75|321.75|323.66|321.66|11
1727836090000|2024-10-02 02:28:10|323.65|321.65|323.65|321.65|323.66|321.66|323.63|321.63|11
1727836100000|2024-10-02 02:28:20|323.66|321.66|323.63|321.63|323.66|321.66|323.63|321.63|16
1727836110000|2024-10-02 02:28:30|323.64|321.64|323.65|321.65|323.68|321.68|323.63|321.63|11
1727836120000|2024-10-02 02:28:40|323.66|321.66|323.61|321.61|323.66|321.66|323.59|321.59|11
1727836130000|2024-10-02 02:28:50|323.62|321.62|323.61|321.61|323.64|321.64|323.61|321.61|11
1727836140000|2024-10-02 02:29:00|323.58|321.58|323.57|321.57|323.58|321.58|323.52|321.52|15
1727836150000|2024-10-02 02:29:10|323.56|321.56|323.71|321.71|323.73|321.73|323.56|321.56|16
1727836160000|2024-10-02 02:29:20|323.7|321.7|323.71|321.71|323.71|321.71|323.61|321.61|11
1727836170000|2024-10-02 02:29:30|323.7|321.7|323.72|321.72|323.76|321.76|323.7|321.7|15
1727836180000|2024-10-02 02:29:40|323.7|321.7|323.71|321.71|323.72|321.72|323.7|321.7|4
1727836190000|2024-10-02 02:29:50|323.7|321.7|323.85|321.85|323.85|321.85|323.7|321.7|7
1727836200000|2024-10-02 02:30:00|323.84|321.84|323.61|321.61|323.88|321.88|323.61|321.61|16
1727836210000|2024-10-02 02:30:10|323.62|321.62|323.6|321.6|323.64|321.64|323.6|321.6|13
1727836220000|2024-10-02 02:30:20|323.57|321.57|323.61|321.61|323.64|321.64|323.57|321.57|8
1727836230000|2024-10-02 02:30:30|323.6|321.6|323.61|321.61|323.64|321.64|323.59|321.59|8
1727836240000|2024-10-02 02:30:40|323.6|321.6|323.72|321.72|323.72|321.72|323.57|321.57|7
1727836250000|2024-10-02 02:30:50|323.79|321.79|323.77|321.77|323.8|321.8|323.75|321.75|12
1727836260000|2024-10-02 02:31:00|323.76|321.76|323.72|321.72|323.76|321.76|323.72|321.72|9
1727836280000|2024-10-02 02:31:20|323.7|321.7|323.64|321.64|323.74|321.74|323.64|321.64|8
1727836290000|2024-10-02 02:31:30|323.62|321.62|323.56|321.56|323.62|321.62|323.53|321.53|10
1727836300000|2024-10-02 02:31:40|323.55|321.55|323.53|321.53|323.55|321.55|323.5|321.5|6
1727836310000|2024-10-02 02:31:50|323.52|321.52|323.5|321.5|323.53|321.53|323.5|321.5|7
1727836320000|2024-10-02 02:32:00|323.48|321.48|323.43|321.43|323.51|321.51|323.43|321.43|10
1727836330000|2024-10-02 02:32:10|323.45|321.45|323.4|321.4|323.45|321.45|323.39|321.39|13
1727836340000|2024-10-02 02:32:20|323.38|321.38|323.2|321.2|323.38|321.38|323.2|321.2|14
1727836350000|2024-10-02 02:32:30|323.23|321.23|323.15|321.15|323.33|321.33|323.15|321.15|14
1727836360000|2024-10-02 02:32:40|323.14|321.14|323.06|321.06|323.15|321.15|323.06|321.06|10
1727836370000|2024-10-02 02:32:50|323.07|321.07|323.06|321.06|323.09|321.09|323.04|321.04|13
1727836380000|2024-10-02 02:33:00|323.05|321.05|323.1|321.1|323.1|321.1|323.05|321.05|15
1727836390000|2024-10-02 02:33:10|323.2|321.2|323.29|321.29|323.3|321.3|323.14|321.14|18
1727836400000|2024-10-02 02:33:20|323.31|321.31|323.34|321.34|323.34|321.34|323.27|321.27|7
1727836410000|2024-10-02 02:33:30|323.33|321.33|323.35|321.35|323.39|321.39|323.29|321.29|16
1727836420000|2024-10-02 02:33:40|323.34|321.34|323.41|321.41|323.41|321.41|323.34|321.34|12
1727836430000|2024-10-02 02:33:50|323.4|321.4|323.41|321.41|323.42|321.42|323.38|321.38|14
1727836440000|2024-10-02 02:34:00|323.4|321.4|323.28|321.28|323.41|321.41|323.27|321.27|11
1727836450000|2024-10-02 02:34:10|323.27|321.27|323.29|321.29|323.29|321.29|323.21|321.21|13
1727836460000|2024-10-02 02:34:20|323.3|321.3|323.26|321.26|323.3|321.3|323.26|321.26|5
1727836470000|2024-10-02 02:34:30|323.28|321.28|323.23|321.23|323.32|321.32|323.23|321.23|9
1727836480000|2024-10-02 02:34:40|323.24|321.24|323.07|321.07|323.25|321.25|323.07|321.07|17
1727836490000|2024-10-02 02:34:50|323.08|321.08|323.17|321.17|323.18|321.18|323.08|321.08|19
1727836500000|2024-10-02 02:35:00|323.14|321.14|322.91|320.91|323.17|321.17|322.9|320.9|18
1727836510000|2024-10-02 02:35:10|322.94|320.94|323.12|321.12|323.12|321.12|322.94|320.94|8
1727836520000|2024-10-02 02:35:20|323.14|321.14|323.17|321.17|323.2|321.2|323.14|321.14|15
1727836530000|2024-10-02 02:35:30|323.18|321.18|323.03|321.03|323.21|321.21|323.03|321.03|16
1727836540000|2024-10-02 02:35:40|322.97|320.97|322.91|320.91|322.97|320.97|322.9|320.9|20
1727836550000|2024-10-02 02:35:50|322.92|320.92|322.83|320.83|322.92|320.92|322.79|320.79|14
1727836560000|2024-10-02 02:36:00|322.84|320.84|322.98|320.98|322.98|320.98|322.84|320.84|15
1727836570000|2024-10-02 02:36:10|322.97|320.97|322.97|320.97|322.98|320.98|322.91|320.91|11
1727836580000|2024-10-02 02:36:20|322.98|320.98|323.1|321.1|323.13|321.13|322.98|320.98|14
1727836590000|2024-10-02 02:36:30|323.11|321.11|323.13|321.13|323.18|321.18|323.11|321.11|16
1727836600000|2024-10-02 02:36:40|323.11|321.11|322.95|320.95|323.11|321.11|322.95|320.95|11
1727836610000|2024-10-02 02:36:50|322.94|320.94|322.93|320.93|322.99|320.99|322.93|320.93|11
1727836620000|2024-10-02 02:37:00|322.95|320.95|322.73|320.73|322.95|320.95|322.71|320.71|9
1727836630000|2024-10-02 02:37:10|322.79|320.79|322.87|320.87|322.88|320.88|322.79|320.79|12
1727836640000|2024-10-02 02:37:20|322.88|320.88|323.04|321.04|323.04|321.04|322.88|320.88|11
1727836650000|2024-10-02 02:37:30|323.02|321.02|323.16|321.16|323.18|321.18|323|321|17
1727836660000|2024-10-02 02:37:40|323.17|321.17|323.27|321.27|323.3|321.3|323.17|321.17|20
1727836670000|2024-10-02 02:37:50|323.26|321.26|323.32|321.32|323.33|321.33|323.23|321.23|13
1727836680000|2024-10-02 02:38:00|323.33|321.33|323.29|321.29|323.36|321.36|323.29|321.29|8
1727836690000|2024-10-02 02:38:10|323.3|321.3|323.52|321.52|323.52|321.52|323.3|321.3|18
1727836700000|2024-10-02 02:38:20|323.53|321.53|323.57|321.57|323.57|321.57|323.52|321.52|5
1727836710000|2024-10-02 02:38:30|323.56|321.56|323.58|321.58|323.59|321.59|323.54|321.54|12
1727836720000|2024-10-02 02:38:40|323.56|321.56|323.54|321.54|323.57|321.57|323.39|321.39|21
1727836730000|2024-10-02 02:38:50|323.49|321.49|323.49|321.49|323.49|321.49|323.49|321.49|1
1727836740000|2024-10-02 02:39:00|323.45|321.45|323.46|321.46|323.53|321.53|323.42|321.42|26
1727836750000|2024-10-02 02:39:10|323.47|321.47|323.53|321.53|323.57|321.57|323.47|321.47|13
1727836760000|2024-10-02 02:39:20|323.54|321.54|323.61|321.61|323.63|321.63|323.54|321.54|22
1727836770000|2024-10-02 02:39:30|323.62|321.62|323.52|321.52|323.63|321.63|323.5|321.5|19
1727836780000|2024-10-02 02:39:40|323.51|321.51|323.47|321.47|323.52|321.52|323.47|321.47|13
1727836790000|2024-10-02 02:39:50|323.46|321.46|323.33|321.33|323.46|321.46|323.33|321.33|11
1727836800000|2024-10-02 02:40:00|323.31|321.31|323.24|321.24|323.31|321.31|323.24|321.24|16
1727836810000|2024-10-02 02:40:10|323.25|321.25|323.24|321.24|323.31|321.31|323.23|321.23|11
1727836820000|2024-10-02 02:40:20|323.23|321.23|323.23|321.23|323.23|321.23|323.13|321.13|12
1727836830000|2024-10-02 02:40:30|323.22|321.22|323.21|321.21|323.22|321.22|323.15|321.15|10
1727836840000|2024-10-02 02:40:40|323.2|321.2|323.17|321.17|323.21|321.21|323.17|321.17|12
1727836850000|2024-10-02 02:40:50|323.18|321.18|323.23|321.23|323.24|321.24|323.18|321.18|12
1727836860000|2024-10-02 02:41:00|323.24|321.24|323.23|321.23|323.32|321.32|323.21|321.21|16
1727836870000|2024-10-02 02:41:10|323.22|321.22|323.21|321.21|323.25|321.25|323.21|321.21|11
1727836880000|2024-10-02 02:41:20|323.2|321.2|323.21|321.21|323.21|321.21|323.19|321.19|8
1727836890000|2024-10-02 02:41:30|323.22|321.22|323.19|321.19|323.22|321.22|323.19|321.19|11
1727836900000|2024-10-02 02:41:40|323.2|321.2|323.14|321.14|323.22|321.22|323.13|321.13|17
1727836910000|2024-10-02 02:41:50|323.13|321.13|323.06|321.06|323.15|321.15|323.06|321.06|7
1727836920000|2024-10-02 02:42:00|323.04|321.04|322.91|320.91|323.06|321.06|322.91|320.91|18
1727836930000|2024-10-02 02:42:10|322.92|320.92|322.93|320.93|322.97|320.97|322.92|320.92|8
1727836940000|2024-10-02 02:42:20|322.92|320.92|322.92|320.92|322.96|320.96|322.92|320.92|11
1727836950000|2024-10-02 02:42:30|322.91|320.91|322.94|320.94|322.96|320.96|322.91|320.91|5
1727836960000|2024-10-02 02:42:40|322.93|320.93|323.02|321.02|323.02|321.02|322.93|320.93|13
1727836970000|2024-10-02 02:42:50|323.01|321.01|322.95|320.95|323.02|321.02|322.95|320.95|16
1727836980000|2024-10-02 02:43:00|322.96|320.96|322.98|320.98|323|321|322.96|320.96|16
1727836990000|2024-10-02 02:43:10|322.97|320.97|323.17|321.17|323.25|321.25|322.97|320.97|18
1727837000000|2024-10-02 02:43:20|323.18|321.18|323.21|321.21|323.26|321.26|323.17|321.17|17
1727837010000|2024-10-02 02:43:30|323.2|321.2|323.21|321.21|323.22|321.22|323.19|321.19|12
1727837020000|2024-10-02 02:43:40|323.23|321.23|323.15|321.15|323.24|321.24|323.14|321.14|19
1727837030000|2024-10-02 02:43:50|323.14|321.14|323.22|321.22|323.24|321.24|323.14|321.14|11
1727837040000|2024-10-02 02:44:00|323.23|321.23|323.26|321.26|323.26|321.26|323.23|321.23|5
1727837050000|2024-10-02 02:44:10|323.25|321.25|323.23|321.23|323.26|321.26|323.22|321.22|6
1727837060000|2024-10-02 02:44:20|323.22|321.22|323.42|321.42|323.45|321.45|323.22|321.22|19
1727837070000|2024-10-02 02:44:30|323.41|321.41|323.37|321.37|323.41|321.41|323.32|321.32|17
1727837080000|2024-10-02 02:44:40|323.35|321.35|323.47|321.47|323.47|321.47|323.35|321.35|10
1727837090000|2024-10-02 02:44:50|323.49|321.49|323.41|321.41|323.49|321.49|323.4|321.4|14
1727837100000|2024-10-02 02:45:00|323.4|321.4|323.46|321.46|323.47|321.47|323.4|321.4|14
1727837110000|2024-10-02 02:45:10|323.45|321.45|323.41|321.41|323.46|321.46|323.4|321.4|15
1727837120000|2024-10-02 02:45:20|323.4|321.4|323.36|321.36|323.4|321.4|323.31|321.31|15
1727837130000|2024-10-02 02:45:30|323.37|321.37|323.32|321.32|323.37|321.37|323.32|321.32|11
1727837140000|2024-10-02 02:45:40|323.33|321.33|323.35|321.35|323.37|321.37|323.32|321.32|11
1727837150000|2024-10-02 02:45:50|323.34|321.34|323.32|321.32|323.35|321.35|323.32|321.32|9
1727837160000|2024-10-02 02:46:00|323.34|321.34|323.38|321.38|323.45|321.45|323.33|321.33|11
1727837170000|2024-10-02 02:46:10|323.39|321.39|323.32|321.32|323.39|321.39|323.28|321.28|24
1727837180000|2024-10-02 02:46:20|323.33|321.33|323.55|321.55|323.56|321.56|323.32|321.32|19
1727837190000|2024-10-02 02:46:30|323.54|321.54|323.68|321.68|323.76|321.76|323.53|321.53|24
1727837200000|2024-10-02 02:46:40|323.65|321.65|323.71|321.71|323.73|321.73|323.61|321.61|21
1727837210000|2024-10-02 02:46:50|323.7|321.7|323.74|321.74|323.76|321.76|323.7|321.7|10
1727837220000|2024-10-02 02:47:00|323.73|321.73|323.85|321.85|323.85|321.85|323.7|321.7|15
1727837230000|2024-10-02 02:47:10|323.88|321.88|323.92|321.92|324.06|322.06|323.88|321.88|16
1727837240000|2024-10-02 02:47:20|323.91|321.91|323.82|321.82|323.92|321.92|323.82|321.82|8
1727837250000|2024-10-02 02:47:30|323.81|321.81|323.76|321.76|323.84|321.84|323.74|321.74|11
1727837260000|2024-10-02 02:47:40|323.75|321.75|323.73|321.73|323.75|321.75|323.73|321.73|4
1727837270000|2024-10-02 02:47:50|323.72|321.72|323.72|321.72|323.73|321.73|323.72|321.72|5
1727837280000|2024-10-02 02:48:00|323.73|321.73|323.82|321.82|323.82|321.82|323.73|321.73|8
1727837290000|2024-10-02 02:48:10|323.83|321.83|323.89|321.89|323.89|321.89|323.83|321.83|7
1727837300000|2024-10-02 02:48:20|323.87|321.87|323.92|321.92|323.92|321.92|323.84|321.84|8
1727837310000|2024-10-02 02:48:30|323.93|321.93|324.15|322.15|324.18|322.18|323.91|321.91|19
1727837320000|2024-10-02 02:48:40|324.14|322.14|323.95|321.95|324.14|322.14|323.95|321.95|17
1727837330000|2024-10-02 02:48:50|323.94|321.94|323.91|321.91|323.94|321.94|323.91|321.91|5
1727837340000|2024-10-02 02:49:00|323.92|321.92|323.95|321.95|323.96|321.96|323.89|321.89|18
1727837350000|2024-10-02 02:49:10|323.94|321.94|324.07|322.07|324.1|322.1|323.93|321.93|14
1727837360000|2024-10-02 02:49:20|324.08|322.08|324.12|322.12|324.13|322.13|324.06|322.06|9
1727837370000|2024-10-02 02:49:30|324.11|322.11|324.17|322.17|324.17|322.17|324.11|322.11|14
1727837380000|2024-10-02 02:49:40|324.16|322.16|324.19|322.19|324.21|322.21|324.16|322.16|13
1727837390000|2024-10-02 02:49:50|324.2|322.2|324.14|322.14|324.2|322.2|324.14|322.14|9
1727837400000|2024-10-02 02:50:00|324.15|322.15|324.2|322.2|324.25|322.25|324.15|322.15|13
1727837410000|2024-10-02 02:50:10|324.24|322.24|324.26|322.26|324.27|322.27|324.24|322.24|9
1727837420000|2024-10-02 02:50:20|324.27|322.27|324.31|322.31|324.31|322.31|324.26|322.26|13
1727837430000|2024-10-02 02:50:30|324.32|322.32|324.53|322.53|324.53|322.53|324.32|322.32|3
1727837440000|2024-10-02 02:50:40|324.54|322.54|324.55|322.55|324.58|322.58|324.53|322.53|9
1727837450000|2024-10-02 02:50:50|324.56|322.56|324.6|322.6|324.6|322.6|324.56|322.56|7
1727837460000|2024-10-02 02:51:00|324.61|322.61|324.6|322.6|324.62|322.62|324.54|322.54|4
1727837470000|2024-10-02 02:51:10|324.55|322.55|324.47|322.47|324.55|322.55|324.45|322.45|13
1727837480000|2024-10-02 02:51:20|324.46|322.46|324.39|322.39|324.46|322.46|324.39|322.39|14
1727837490000|2024-10-02 02:51:30|324.32|322.32|324.4|322.4|324.41|322.41|324.32|322.32|8
1727837500000|2024-10-02 02:51:40|324.41|322.41|324.52|322.52|324.52|322.52|324.39|322.39|12
1727837510000|2024-10-02 02:51:50|324.51|322.51|324.55|322.55|324.55|322.55|324.51|322.51|5
1727837520000|2024-10-02 02:52:00|324.56|322.56|324.56|322.56|324.56|322.56|324.56|322.56|1
1727837530000|2024-10-02 02:52:10|324.57|322.57|324.62|322.62|324.62|322.62|324.57|322.57|5
1727837540000|2024-10-02 02:52:20|324.61|322.61|324.58|322.58|324.64|322.64|324.57|322.57|6
1727837550000|2024-10-02 02:52:30|324.59|322.59|324.64|322.64|324.65|322.65|324.57|322.57|16
1727837560000|2024-10-02 02:52:40|324.65|322.65|324.78|322.78|324.83|322.83|324.57|322.57|18
1727837570000|2024-10-02 02:52:50|324.77|322.77|324.75|322.75|324.78|322.78|324.75|322.75|9
1727837580000|2024-10-02 02:53:00|324.76|322.76|324.77|322.77|324.8|322.8|324.74|322.74|13
1727837590000|2024-10-02 02:53:10|324.79|322.79|324.77|322.77|324.79|322.79|324.77|322.77|2
1727837600000|2024-10-02 02:53:20|324.78|322.78|324.76|322.76|324.8|322.8|324.76|322.76|11
1727837610000|2024-10-02 02:53:30|324.74|322.74|324.6|322.6|324.74|322.74|324.57|322.57|12
1727837620000|2024-10-02 02:53:40|324.59|322.59|324.57|322.57|324.59|322.59|324.57|322.57|2
1727837630000|2024-10-02 02:53:50|324.67|322.67|324.65|322.65|324.67|322.67|324.65|322.65|2
1727837640000|2024-10-02 02:54:00|324.64|322.64|324.67|322.67|324.67|322.67|324.63|322.63|10
1727837650000|2024-10-02 02:54:10|324.69|322.69|324.84|322.84|324.84|322.84|324.69|322.69|10
1727837660000|2024-10-02 02:54:20|324.82|322.82|324.89|322.89|324.9|322.9|324.79|322.79|14
1727837670000|2024-10-02 02:54:30|324.88|322.88|324.96|322.96|324.97|322.97|324.87|322.87|14
1727837680000|2024-10-02 02:54:40|324.95|322.95|324.95|322.95|325.01|323.01|324.95|322.95|16
1727837690000|2024-10-02 02:54:50|324.99|322.99|324.93|322.93|324.99|322.99|324.91|322.91|15
1727837700000|2024-10-02 02:55:00|324.95|322.95|325.04|323.04|325.04|323.04|324.89|322.89|24
1727837710000|2024-10-02 02:55:10|325.09|323.09|324.99|322.99|325.09|323.09|324.99|322.99|7
1727837720000|2024-10-02 02:55:20|324.95|322.95|324.96|322.96|325.02|323.02|324.95|322.95|19
1727837730000|2024-10-02 02:55:30|324.97|322.97|325.02|323.02|325.03|323.03|324.96|322.96|16
1727837740000|2024-10-02 02:55:40|325.01|323.01|325.02|323.02|325.03|323.03|325.01|323.01|4
1727837750000|2024-10-02 02:55:50|325.01|323.01|324.97|322.97|325.01|323.01|324.97|322.97|4
1727837760000|2024-10-02 02:56:00|325.01|323.01|324.91|322.91|325.01|323.01|324.88|322.88|9
1727837770000|2024-10-02 02:56:10|324.92|322.92|324.9|322.9|324.92|322.92|324.89|322.89|6
1727837780000|2024-10-02 02:56:20|324.89|322.89|324.83|322.83|324.89|322.89|324.83|322.83|2
1727837790000|2024-10-02 02:56:30|324.82|322.82|324.78|322.78|324.82|322.82|324.76|322.76|6
1727837800000|2024-10-02 02:56:40|324.77|322.77|324.99|322.99|324.99|322.99|324.77|322.77|14
1727837810000|2024-10-02 02:56:50|324.97|322.97|324.9|322.9|324.98|322.98|324.9|322.9|8
1727837820000|2024-10-02 02:57:00|324.88|322.88|324.78|322.78|324.88|322.88|324.78|322.78|5
1727837830000|2024-10-02 02:57:10|324.79|322.79|324.82|322.82|324.9|322.9|324.77|322.77|15
1727837840000|2024-10-02 02:57:20|324.8|322.8|324.71|322.71|324.8|322.8|324.68|322.68|10
1727837850000|2024-10-02 02:57:30|324.72|322.72|324.82|322.82|324.83|322.83|324.7|322.7|12
1727837860000|2024-10-02 02:57:40|324.83|322.83|324.99|322.99|325.01|323.01|324.83|322.83|12
1727837870000|2024-10-02 02:57:50|324.98|322.98|325.02|323.02|325.04|323.04|324.98|322.98|5
1727837880000|2024-10-02 02:58:00|325.01|323.01|324.85|322.85|325.01|323.01|324.85|322.85|10
1727837890000|2024-10-02 02:58:10|324.83|322.83|324.9|322.9|324.91|322.91|324.83|322.83|9
1727837900000|2024-10-02 02:58:20|324.89|322.89|324.92|322.92|324.93|322.93|324.8|322.8|16
1727837910000|2024-10-02 02:58:30|324.91|322.91|324.98|322.98|324.98|322.98|324.86|322.86|15
1727837920000|2024-10-02 02:58:40|324.97|322.97|324.87|322.87|324.97|322.97|324.86|322.86|17
1727837930000|2024-10-02 02:58:50|324.86|322.86|324.89|322.89|324.89|322.89|324.86|322.86|5
1727837940000|2024-10-02 02:59:00|324.95|322.95|324.8|322.8|324.95|322.95|324.78|322.78|20
1727837950000|2024-10-02 02:59:10|324.77|322.77|324.86|322.86|324.87|322.87|324.75|322.75|13
1727837960000|2024-10-02 02:59:20|324.85|322.85|324.78|322.78|324.9|322.9|324.78|322.78|12
1727837970000|2024-10-02 02:59:30|324.8|322.8|324.8|322.8|324.82|322.82|324.76|322.76|18
1727837980000|2024-10-02 02:59:40|324.79|322.79|324.79|322.79|324.83|322.83|324.77|322.77|9
1727837990000|2024-10-02 02:59:50|324.82|322.82|324.78|322.78|324.82|322.82|324.78|322.78|10
1727838000000|2024-10-02 03:00:00|324.77|322.77|324.78|322.78|324.82|322.82|324.69|322.69|20
1727838010000|2024-10-02 03:00:10|324.72|322.72|324.75|322.75|324.81|322.81|324.71|322.71|20
1727838020000|2024-10-02 03:00:20|324.74|322.74|324.66|322.66|324.74|322.74|324.66|322.66|15
1727838030000|2024-10-02 03:00:30|324.67|322.67|324.75|322.75|324.83|322.83|324.67|322.67|15
1727838040000|2024-10-02 03:00:40|324.73|322.73|324.7|322.7|324.73|322.73|324.69|322.69|13
1727838050000|2024-10-02 03:00:50|324.69|322.69|324.58|322.58|324.69|322.69|324.58|322.58|10
1727838060000|2024-10-02 03:01:00|324.57|322.57|324.79|322.79|324.87|322.87|324.57|322.57|16
1727838070000|2024-10-02 03:01:10|324.77|322.77|324.79|322.79|324.81|322.81|324.71|322.71|12
1727838080000|2024-10-02 03:01:20|324.77|322.77|324.63|322.63|324.77|322.77|324.62|322.62|21
1727838090000|2024-10-02 03:01:30|324.62|322.62|324.71|322.71|324.77|322.77|324.62|322.62|20
1727838100000|2024-10-02 03:01:40|324.72|322.72|324.75|322.75|324.79|322.79|324.72|322.72|9
1727838110000|2024-10-02 03:01:50|324.74|322.74|324.63|322.63|324.74|322.74|324.63|322.63|11
1727838120000|2024-10-02 03:02:00|324.61|322.61|324.66|322.66|324.73|322.73|324.61|322.61|21
1727838130000|2024-10-02 03:02:10|324.67|322.67|324.76|322.76|324.79|322.79|324.67|322.67|9
1727838140000|2024-10-02 03:02:20|324.78|322.78|324.7|322.7|324.78|322.78|324.69|322.69|17
1727838150000|2024-10-02 03:02:30|324.69|322.69|324.7|322.7|324.7|322.7|324.67|322.67|21
1727838160000|2024-10-02 03:02:40|324.69|322.69|324.58|322.58|324.69|322.69|324.56|322.56|18
1727838170000|2024-10-02 03:02:50|324.56|322.56|324.44|322.44|324.58|322.58|324.43|322.43|12
1727838180000|2024-10-02 03:03:00|324.45|322.45|324.76|322.76|324.76|322.76|324.45|322.45|15
1727838190000|2024-10-02 03:03:10|324.8|322.8|324.72|322.72|324.85|322.85|324.71|322.71|21
1727838200000|2024-10-02 03:03:20|324.71|322.71|324.64|322.64|324.71|322.71|324.57|322.57|14
1727838210000|2024-10-02 03:03:30|324.65|322.65|324.62|322.62|324.68|322.68|324.58|322.58|18
1727838220000|2024-10-02 03:03:40|324.66|322.66|324.61|322.61|324.66|322.66|324.61|322.61|10
1727838230000|2024-10-02 03:03:50|324.62|322.62|324.52|322.52|324.71|322.71|324.5|322.5|26
1727838240000|2024-10-02 03:04:00|324.53|322.53|324.53|322.53|324.56|322.56|324.49|322.49|18
1727838250000|2024-10-02 03:04:10|324.5|322.5|324.45|322.45|324.55|322.55|324.45|322.45|13
1727838260000|2024-10-02 03:04:20|324.42|322.42|324.33|322.33|324.42|322.42|324.29|322.29|16
1727838270000|2024-10-02 03:04:30|324.32|322.32|324.34|322.34|324.44|322.44|324.31|322.31|15
1727838280000|2024-10-02 03:04:40|324.35|322.35|324.38|322.38|324.39|322.39|324.35|322.35|7
1727838290000|2024-10-02 03:04:50|324.39|322.39|324.39|322.39|324.41|322.41|324.38|322.38|10
1727838300000|2024-10-02 03:05:00|324.4|322.4|324.35|322.35|324.42|322.42|324.31|322.31|22
1727838310000|2024-10-02 03:05:10|324.36|322.36|324.53|322.53|324.55|322.55|324.36|322.36|17
1727838320000|2024-10-02 03:05:20|324.52|322.52|324.67|322.67|324.73|322.73|324.52|322.52|19
1727838330000|2024-10-02 03:05:30|324.71|322.71|324.7|322.7|324.77|322.77|324.7|322.7|7
1727838340000|2024-10-02 03:05:40|324.75|322.75|324.73|322.73|324.78|322.78|324.71|322.71|19
1727838350000|2024-10-02 03:05:50|324.74|322.74|324.63|322.63|324.75|322.75|324.61|322.61|18
1727838360000|2024-10-02 03:06:00|324.61|322.61|324.64|322.64|324.74|322.74|324.61|322.61|19
1727838370000|2024-10-02 03:06:10|324.65|322.65|324.63|322.63|324.69|322.69|324.63|322.63|19
1727838380000|2024-10-02 03:06:20|324.64|322.64|324.73|322.73|324.75|322.75|324.64|322.64|10
1727838390000|2024-10-02 03:06:30|324.72|322.72|324.69|322.69|324.73|322.73|324.69|322.69|12
1727838400000|2024-10-02 03:06:40|324.65|322.65|324.64|322.64|324.67|322.67|324.64|322.64|15
1727838410000|2024-10-02 03:06:50|324.67|322.67|324.5|322.5|324.67|322.67|324.5|322.5|15
1727838420000|2024-10-02 03:07:00|324.47|322.47|324.47|322.47|324.48|322.48|324.45|322.45|13
1727838430000|2024-10-02 03:07:10|324.48|322.48|324.46|322.46|324.49|322.49|324.46|322.46|14
1727838440000|2024-10-02 03:07:20|324.49|322.49|324.45|322.45|324.49|322.49|324.43|322.43|8
1727838450000|2024-10-02 03:07:30|324.46|322.46|324.42|322.42|324.46|322.46|324.42|322.42|12
1727838460000|2024-10-02 03:07:40|324.43|322.43|324.41|322.41|324.43|322.43|324.4|322.4|11
1727838470000|2024-10-02 03:07:50|324.4|322.4|324.43|322.43|324.43|322.43|324.4|322.4|17
1727838480000|2024-10-02 03:08:00|324.42|322.42|324.38|322.38|324.42|322.42|324.36|322.36|14
1727838490000|2024-10-02 03:08:10|324.39|322.39|324.21|322.21|324.39|322.39|324.2|322.2|20
1727838500000|2024-10-02 03:08:20|324.2|322.2|324.15|322.15|324.22|322.22|324.13|322.13|15
1727838510000|2024-10-02 03:08:30|324.13|322.13|324.14|322.14|324.15|322.15|324.13|322.13|4
1727838520000|2024-10-02 03:08:40|324.12|322.12|324.13|322.13|324.15|322.15|324.11|322.11|9
1727838530000|2024-10-02 03:08:50|324.12|322.12|324.13|322.13|324.14|322.14|324.12|322.12|14
1727838540000|2024-10-02 03:09:00|324.14|322.14|324.15|322.15|324.15|322.15|324.12|322.12|5
1727838550000|2024-10-02 03:09:10|324.16|322.16|324.17|322.17|324.17|322.17|324.16|322.16|2
1727838560000|2024-10-02 03:09:20|324.16|322.16|324.23|322.23|324.23|322.23|324.16|322.16|12
1727838570000|2024-10-02 03:09:30|324.29|322.29|324.31|322.31|324.31|322.31|324.29|322.29|3
1727838580000|2024-10-02 03:09:40|324.32|322.32|324.34|322.34|324.35|322.35|324.32|322.32|6
1727838590000|2024-10-02 03:09:50|324.35|322.35|324.65|322.65|324.65|322.65|324.35|322.35|9
1727838600000|2024-10-02 03:10:00|324.64|322.64|324.64|322.64|324.66|322.66|324.64|322.64|15
1727838610000|2024-10-02 03:10:10|324.63|322.63|324.27|322.27|324.63|322.63|324.27|322.27|17
1727838620000|2024-10-02 03:10:20|324.25|322.25|324.21|322.21|324.25|322.25|324.21|322.21|16
1727838630000|2024-10-02 03:10:30|324.2|322.2|324.19|322.19|324.29|322.29|324.17|322.17|18
1727838640000|2024-10-02 03:10:40|324.18|322.18|324.17|322.17|324.19|322.19|324.15|322.15|10
1727838650000|2024-10-02 03:10:50|324.19|322.19|324.17|322.17|324.2|322.2|324.15|322.15|14
1727838660000|2024-10-02 03:11:00|324.16|322.16|324.16|322.16|324.2|322.2|324.16|322.16|13
1727838670000|2024-10-02 03:11:10|324.14|322.14|324.14|322.14|324.15|322.15|324.12|322.12|19
1727838680000|2024-10-02 03:11:20|324.12|322.12|324.09|322.09|324.14|322.14|324.09|322.09|9
1727838690000|2024-10-02 03:11:30|324.05|322.05|324.04|322.04|324.05|322.05|323.97|321.97|16
1727838700000|2024-10-02 03:11:40|324.03|322.03|324.01|322.01|324.03|322.03|323.99|321.99|11
1727838710000|2024-10-02 03:11:50|324.02|322.02|324|322|324.02|322.02|323.91|321.91|19
1727838720000|2024-10-02 03:12:00|324.03|322.03|323.99|321.99|324.03|322.03|323.98|321.98|17
1727838730000|2024-10-02 03:12:10|324.01|322.01|323.93|321.93|324.03|322.03|323.92|321.92|12
1727838740000|2024-10-02 03:12:20|323.92|321.92|323.81|321.81|323.92|321.92|323.78|321.78|21
1727838750000|2024-10-02 03:12:30|323.82|321.82|323.79|321.79|323.83|321.83|323.79|321.79|13
1727838760000|2024-10-02 03:12:40|323.78|321.78|323.78|321.78|323.79|321.79|323.77|321.77|9
1727838770000|2024-10-02 03:12:50|323.81|321.81|323.77|321.77|323.81|321.81|323.77|321.77|11
1727838780000|2024-10-02 03:13:00|323.78|321.78|323.95|321.95|323.95|321.95|323.76|321.76|12
1727838790000|2024-10-02 03:13:10|323.94|321.94|324.1|322.1|324.12|322.12|323.94|321.94|21
1727838800000|2024-10-02 03:13:20|324.11|322.11|324.17|322.17|324.17|322.17|324.06|322.06|8
1727838810000|2024-10-02 03:13:30|324.12|322.12|324.12|322.12|324.15|322.15|324.05|322.05|19
1727838820000|2024-10-02 03:13:40|324.11|322.11|324.2|322.2|324.23|322.23|324.11|322.11|12
1727838830000|2024-10-02 03:13:50|324.21|322.21|324.29|322.29|324.29|322.29|324.19|322.19|8
1727838840000|2024-10-02 03:14:00|324.36|322.36|324.29|322.29|324.39|322.39|324.29|322.29|17
1727838850000|2024-10-02 03:14:10|324.3|322.3|324.38|322.38|324.38|322.38|324.3|322.3|13
1727838860000|2024-10-02 03:14:20|324.37|322.37|324.34|322.34|324.41|322.41|324.34|322.34|15
1727838870000|2024-10-02 03:14:30|324.31|322.31|324.27|322.27|324.31|322.31|324.25|322.25|6
1727838880000|2024-10-02 03:14:40|324.26|322.26|324.2|322.2|324.27|322.27|324.18|322.18|20
1727838890000|2024-10-02 03:14:50|324.22|322.22|324.27|322.27|324.28|322.28|324.21|322.21|16
1727838900000|2024-10-02 03:15:00|324.28|322.28|324.31|322.31|324.37|322.37|324.27|322.27|19
1727838910000|2024-10-02 03:15:10|324.29|322.29|324.33|322.33|324.33|322.33|324.29|322.29|6
1727838920000|2024-10-02 03:15:20|324.34|322.34|324.38|322.38|324.39|322.39|324.34|322.34|8
1727838930000|2024-10-02 03:15:30|324.39|322.39|324.4|322.4|324.4|322.4|324.33|322.33|7
1727838940000|2024-10-02 03:15:40|324.41|322.41|324.43|322.43|324.43|322.43|324.41|322.41|5
1727838950000|2024-10-02 03:15:50|324.44|322.44|324.44|322.44|324.44|322.44|324.44|322.44|1
1727838960000|2024-10-02 03:16:00|324.45|322.45|324.65|322.65|324.65|322.65|324.45|322.45|3
1727838980000|2024-10-02 03:16:20|324.64|322.64|324.65|322.65|324.65|322.65|324.61|322.61|5
1727839000000|2024-10-02 03:16:40|324.71|322.71|324.68|322.68|324.72|322.72|324.68|322.68|6
1727839010000|2024-10-02 03:16:50|324.69|322.69|324.71|322.71|324.75|322.75|324.68|322.68|14
1727839020000|2024-10-02 03:17:00|324.68|322.68|324.61|322.61|324.72|322.72|324.61|322.61|11
1727839030000|2024-10-02 03:17:10|324.62|322.62|324.65|322.65|324.66|322.66|324.61|322.61|11
1727839040000|2024-10-02 03:17:20|324.67|322.67|324.76|322.76|324.76|322.76|324.67|322.67|17
1727839050000|2024-10-02 03:17:30|324.75|322.75|324.7|322.7|324.75|322.75|324.7|322.7|10
1727839060000|2024-10-02 03:17:40|324.68|322.68|324.98|322.98|324.98|322.98|324.67|322.67|22
1727839070000|2024-10-02 03:17:50|324.99|322.99|324.79|322.79|324.99|322.99|324.79|322.79|13
1727839080000|2024-10-02 03:18:00|324.8|322.8|324.68|322.68|324.8|322.8|324.59|322.59|20
1727839090000|2024-10-02 03:18:10|324.84|322.84|324.83|322.83|324.87|322.87|324.8|322.8|15
1727839100000|2024-10-02 03:18:20|324.81|322.81|324.81|322.81|324.85|322.85|324.77|322.77|13
1727839110000|2024-10-02 03:18:30|324.77|322.77|324.88|322.88|324.9|322.9|324.77|322.77|11
1727839120000|2024-10-02 03:18:40|324.87|322.87|324.89|322.89|324.89|322.89|324.83|322.83|18
1727839130000|2024-10-02 03:18:50|324.92|322.92|325|323|325|323|324.91|322.91|12
1727839140000|2024-10-02 03:19:00|325.03|323.03|325.1|323.1|325.11|323.11|325.03|323.03|12
1727839150000|2024-10-02 03:19:10|325.06|323.06|325.08|323.08|325.1|323.1|325.06|323.06|11
1727839160000|2024-10-02 03:19:20|325.09|323.09|325.09|323.09|325.1|323.1|325.05|323.05|17
1727839170000|2024-10-02 03:19:30|325.07|323.07|325.1|323.1|325.1|323.1|325.07|323.07|10
1727839180000|2024-10-02 03:19:40|325.09|323.09|324.96|322.96|325.1|323.1|324.95|322.95|19
1727839190000|2024-10-02 03:19:50|324.94|322.94|324.88|322.88|324.94|322.94|324.88|322.88|19
1727839200000|2024-10-02 03:20:00|324.86|322.86|324.83|322.83|324.88|322.88|324.83|322.83|7
1727839210000|2024-10-02 03:20:10|324.79|322.79|324.8|322.8|324.81|322.81|324.76|322.76|13
1727839220000|2024-10-02 03:20:20|324.81|322.81|324.73|322.73|324.81|322.81|324.7|322.7|19
1727839230000|2024-10-02 03:20:30|324.74|322.74|324.67|322.67|324.74|322.74|324.67|322.67|12
1727839240000|2024-10-02 03:20:40|324.71|322.71|324.68|322.68|324.73|322.73|324.67|322.67|11
1727839250000|2024-10-02 03:20:50|324.67|322.67|324.67|322.67|324.72|322.72|324.58|322.58|16
1727839260000|2024-10-02 03:21:00|324.66|322.66|324.69|322.69|324.74|322.74|324.66|322.66|18
1727839270000|2024-10-02 03:21:10|324.68|322.68|324.66|322.66|324.77|322.77|324.66|322.66|22
1727839280000|2024-10-02 03:21:20|324.69|322.69|324.8|322.8|324.83|322.83|324.69|322.69|24
1727839290000|2024-10-02 03:21:30|324.77|322.77|324.78|322.78|324.81|322.81|324.75|322.75|20
1727839300000|2024-10-02 03:21:40|324.79|322.79|324.87|322.87|324.91|322.91|324.79|322.79|10
1727839310000|2024-10-02 03:21:50|324.9|322.9|324.82|322.82|324.9|322.9|324.78|322.78|7
1727839320000|2024-10-02 03:22:00|324.78|322.78|324.72|322.72|324.82|322.82|324.67|322.67|19
1727839330000|2024-10-02 03:22:10|324.67|322.67|324.66|322.66|324.7|322.7|324.61|322.61|16
1727839340000|2024-10-02 03:22:20|324.71|322.71|324.77|322.77|324.77|322.77|324.67|322.67|12
1727839350000|2024-10-02 03:22:30|324.8|322.8|324.64|322.64|324.8|322.8|324.64|322.64|10
1727839360000|2024-10-02 03:22:40|324.61|322.61|324.69|322.69|324.7|322.7|324.61|322.61|18
1727839370000|2024-10-02 03:22:50|324.67|322.67|324.64|322.64|324.76|322.76|324.64|322.64|17
1727839380000|2024-10-02 03:23:00|324.67|322.67|324.77|322.77|324.82|322.82|324.67|322.67|22
1727839390000|2024-10-02 03:23:10|324.78|322.78|324.78|322.78|324.79|322.79|324.77|322.77|9
1727839400000|2024-10-02 03:23:20|324.77|322.77|324.88|322.88|324.9|322.9|324.73|322.73|21
1727839410000|2024-10-02 03:23:30|324.87|322.87|324.88|322.88|324.89|322.89|324.86|322.86|4
1727839420000|2024-10-02 03:23:40|324.9|322.9|324.79|322.79|324.9|322.9|324.79|322.79|11
1727839430000|2024-10-02 03:23:50|324.78|322.78|324.78|322.78|324.83|322.83|324.76|322.76|19
1727839440000|2024-10-02 03:24:00|324.77|322.77|324.6|322.6|324.78|322.78|324.56|322.56|26
1727839450000|2024-10-02 03:24:10|324.59|322.59|324.59|322.59|324.61|322.61|324.54|322.54|16
1727839460000|2024-10-02 03:24:20|324.58|322.58|324.62|322.62|324.62|322.62|324.56|322.56|13
1727839470000|2024-10-02 03:24:30|324.61|322.61|324.62|322.62|324.63|322.63|324.6|322.6|16
1727839480000|2024-10-02 03:24:40|324.61|322.61|324.59|322.59|324.61|322.61|324.59|322.59|2
1727839490000|2024-10-02 03:24:50|324.57|322.57|324.57|322.57|324.57|322.57|324.57|322.57|1
1727839500000|2024-10-02 03:25:00|324.58|322.58|324.41|322.41|324.58|322.58|324.4|322.4|11
1727839510000|2024-10-02 03:25:10|324.42|322.42|324.44|322.44|324.45|322.45|324.41|322.41|13
1727839520000|2024-10-02 03:25:20|324.42|322.42|324.61|322.61|324.61|322.61|324.4|322.4|13
1727839530000|2024-10-02 03:25:30|324.59|322.59|324.46|322.46|324.61|322.61|324.46|322.46|17
1727839540000|2024-10-02 03:25:40|324.47|322.47|324.39|322.39|324.49|322.49|324.38|322.38|16
1727839550000|2024-10-02 03:25:50|324.4|322.4|324.37|322.37|324.4|322.4|324.37|322.37|10
1727839560000|2024-10-02 03:26:00|324.38|322.38|324.29|322.29|324.38|322.38|324.26|322.26|11
1727839570000|2024-10-02 03:26:10|324.31|322.31|324.41|322.41|324.44|322.44|324.31|322.31|14
1727839580000|2024-10-02 03:26:20|324.4|322.4|324.31|322.31|324.41|322.41|324.31|322.31|13
1727839590000|2024-10-02 03:26:30|324.3|322.3|324.25|322.25|324.3|322.3|324.23|322.23|13
1727839600000|2024-10-02 03:26:40|324.24|322.24|324.15|322.15|324.24|322.24|324.11|322.11|17
1727839610000|2024-10-02 03:26:50|324.14|322.14|324.19|322.19|324.2|322.2|324.09|322.09|15
1727839620000|2024-10-02 03:27:00|324.17|322.17|324.14|322.14|324.21|322.21|324.14|322.14|12
1727839630000|2024-10-02 03:27:10|324.11|322.11|323.98|321.98|324.11|322.11|323.97|321.97|14
1727839640000|2024-10-02 03:27:20|323.99|321.99|323.93|321.93|323.99|321.99|323.93|321.93|5
1727839650000|2024-10-02 03:27:30|323.95|321.95|323.77|321.77|323.95|321.95|323.76|321.76|15
1727839660000|2024-10-02 03:27:40|323.76|321.76|323.73|321.73|323.76|321.76|323.73|321.73|8
1727839670000|2024-10-02 03:27:50|323.74|321.74|323.89|321.89|323.92|321.92|323.74|321.74|14
1727839680000|2024-10-02 03:28:00|323.9|321.9|323.89|321.89|323.9|321.9|323.89|321.89|2
1727839690000|2024-10-02 03:28:10|323.9|321.9|324.03|322.03|324.04|322.04|323.9|321.9|10
1727839700000|2024-10-02 03:28:20|324.01|322.01|324.02|322.02|324.02|322.02|324.01|322.01|2
1727839710000|2024-10-02 03:28:30|324.03|322.03|324.03|322.03|324.05|322.05|324.03|322.03|6
1727839720000|2024-10-02 03:28:40|324.05|322.05|324|322|324.05|322.05|324|322|6
1727839730000|2024-10-02 03:28:50|324.01|322.01|323.98|321.98|324.01|322.01|323.98|321.98|6
1727839740000|2024-10-02 03:29:00|323.99|321.99|323.92|321.92|323.99|321.99|323.92|321.92|9
1727839750000|2024-10-02 03:29:10|323.93|321.93|323.84|321.84|323.93|321.93|323.84|321.84|8
1727839760000|2024-10-02 03:29:20|323.85|321.85|323.85|321.85|323.87|321.87|323.84|321.84|17
1727839770000|2024-10-02 03:29:30|323.86|321.86|323.88|321.88|323.9|321.9|323.85|321.85|5
1727839780000|2024-10-02 03:29:40|323.87|321.87|323.88|321.88|323.88|321.88|323.85|321.85|8
1727839790000|2024-10-02 03:29:50|323.89|321.89|323.89|321.89|323.89|321.89|323.88|321.88|3
1727839800000|2024-10-02 03:30:00|323.88|321.88|323.88|321.88|323.89|321.89|323.85|321.85|9
1727839810000|2024-10-02 03:30:10|323.87|321.87|323.87|321.87|323.9|321.9|323.86|321.86|10
1727839820000|2024-10-02 03:30:20|323.86|321.86|323.8|321.8|323.92|321.92|323.8|321.8|9
1727839830000|2024-10-02 03:30:30|323.79|321.79|323.76|321.76|323.81|321.81|323.76|321.76|11
1727839840000|2024-10-02 03:30:40|323.75|321.75|323.69|321.69|323.75|321.75|323.68|321.68|15
1727839850000|2024-10-02 03:30:50|323.7|321.7|323.65|321.65|323.7|321.7|323.65|321.65|13
1727839860000|2024-10-02 03:31:00|323.66|321.66|323.59|321.59|323.66|321.66|323.59|321.59|12
1727839870000|2024-10-02 03:31:10|323.58|321.58|323.79|321.79|323.79|321.79|323.58|321.58|16
1727839880000|2024-10-02 03:31:20|323.82|321.82|324.03|322.03|324.03|322.03|323.81|321.81|15
1727839890000|2024-10-02 03:31:30|324.05|322.05|324.15|322.15|324.16|322.16|324.05|322.05|19
1727839900000|2024-10-02 03:31:40|324.14|322.14|324|322|324.14|322.14|323.98|321.98|13
1727839910000|2024-10-02 03:31:50|323.99|321.99|323.98|321.98|324|322|323.98|321.98|5
1727839920000|2024-10-02 03:32:00|323.97|321.97|324.01|322.01|324.04|322.04|323.89|321.89|11
1727839930000|2024-10-02 03:32:10|324.03|322.03|324.09|322.09|324.09|322.09|323.99|321.99|6
1727839940000|2024-10-02 03:32:20|324.12|322.12|324.31|322.31|324.32|322.32|324.09|322.09|20
1727839950000|2024-10-02 03:32:30|324.32|322.32|324.33|322.33|324.33|322.33|324.3|322.3|10
1727839960000|2024-10-02 03:32:40|324.34|322.34|324.37|322.37|324.37|322.37|324.32|322.32|5
1727839970000|2024-10-02 03:32:50|324.38|322.38|324.42|322.42|324.45|322.45|324.38|322.38|7
1727839980000|2024-10-02 03:33:00|324.4|322.4|324.31|322.31|324.4|322.4|324.27|322.27|13
1727839990000|2024-10-02 03:33:10|324.3|322.3|324.1|322.1|324.3|322.3|324.09|322.09|15
1727840000000|2024-10-02 03:33:20|324.11|322.11|324.1|322.1|324.11|322.11|324.08|322.08|18
1727840010000|2024-10-02 03:33:30|324.09|322.09|324.08|322.08|324.1|322.1|324.01|322.01|13
1727840020000|2024-10-02 03:33:40|324.1|322.1|324.07|322.07|324.1|322.1|324.06|322.06|7
1727840030000|2024-10-02 03:33:50|324.09|322.09|324.1|322.1|324.11|322.11|324.09|322.09|8
1727840040000|2024-10-02 03:34:00|324.11|322.11|324.27|322.27|324.27|322.27|324.1|322.1|17
1727840050000|2024-10-02 03:34:10|324.26|322.26|324.33|322.33|324.38|322.38|324.26|322.26|12
1727840060000|2024-10-02 03:34:20|324.34|322.34|324.23|322.23|324.34|322.34|324.21|322.21|13
1727840070000|2024-10-02 03:34:30|324.25|322.25|324.23|322.23|324.32|322.32|324.22|322.22|21
1727840080000|2024-10-02 03:34:40|324.28|322.28|324.39|322.39|324.39|322.39|324.28|322.28|8
1727840090000|2024-10-02 03:34:50|324.4|322.4|324.33|322.33|324.4|322.4|324.33|322.33|10
1727840100000|2024-10-02 03:35:00|324.29|322.29|324.28|322.28|324.34|322.34|324.28|322.28|10
1727840110000|2024-10-02 03:35:10|324.23|322.23|324.2|322.2|324.23|322.23|324.17|322.17|6
1727840120000|2024-10-02 03:35:20|324.19|322.19|324.18|322.18|324.19|322.19|324.18|322.18|2
1727840130000|2024-10-02 03:35:30|324.2|322.2|324.21|322.21|324.21|322.21|324.2|322.2|2
1727840140000|2024-10-02 03:35:40|324.2|322.2|324.21|322.21|324.21|322.21|324.2|322.2|2
1727840150000|2024-10-02 03:35:50|324.25|322.25|324.35|322.35|324.38|322.38|324.25|322.25|8
1727840160000|2024-10-02 03:36:00|324.34|322.34|324.19|322.19|324.34|322.34|324.18|322.18|14
1727840170000|2024-10-02 03:36:10|324.18|322.18|324.19|322.19|324.2|322.2|324.16|322.16|13
1727840180000|2024-10-02 03:36:20|324.22|322.22|324.31|322.31|324.34|322.34|324.22|322.22|10
1727840190000|2024-10-02 03:36:30|324.3|322.3|324.34|322.34|324.35|322.35|324.29|322.29|7
1727840200000|2024-10-02 03:36:40|324.38|322.38|324.42|322.42|324.44|322.44|324.38|322.38|3
1727840210000|2024-10-02 03:36:50|324.43|322.43|324.22|322.22|324.43|322.43|324.22|322.22|13
1727840220000|2024-10-02 03:37:00|324.28|322.28|324.32|322.32|324.32|322.32|324.28|322.28|7
1727840230000|2024-10-02 03:37:10|324.39|322.39|324.64|322.64|324.64|322.64|324.37|322.37|15
1727840240000|2024-10-02 03:37:20|324.65|322.65|324.66|322.66|324.69|322.69|324.65|322.65|6
1727840250000|2024-10-02 03:37:30|324.72|322.72|324.73|322.73|324.75|322.75|324.71|322.71|8
1727840260000|2024-10-02 03:37:40|324.75|322.75|324.77|322.77|324.77|322.77|324.73|322.73|10
1727840270000|2024-10-02 03:37:50|324.76|322.76|324.75|322.75|324.76|322.76|324.74|322.74|12
1727840280000|2024-10-02 03:38:00|324.74|322.74|324.77|322.77|324.77|322.77|324.68|322.68|12
1727840290000|2024-10-02 03:38:10|324.76|322.76|324.77|322.77|324.77|322.77|324.73|322.73|8
1727840300000|2024-10-02 03:38:20|324.76|322.76|324.75|322.75|324.76|322.76|324.74|322.74|5
1727840310000|2024-10-02 03:38:30|324.74|322.74|324.73|322.73|324.74|322.74|324.72|322.72|7
1727840320000|2024-10-02 03:38:40|324.74|322.74|324.73|322.73|324.75|322.75|324.72|322.72|11
1727840330000|2024-10-02 03:38:50|324.74|322.74|324.72|322.72|324.74|322.74|324.71|322.71|15
1727840340000|2024-10-02 03:39:00|324.71|322.71|324.73|322.73|324.74|322.74|324.71|322.71|10
1727840350000|2024-10-02 03:39:10|324.74|322.74|324.82|322.82|324.82|322.82|324.74|322.74|3
1727840360000|2024-10-02 03:39:20|324.81|322.81|324.81|322.81|324.82|322.82|324.8|322.8|4
1727840370000|2024-10-02 03:39:30|324.82|322.82|324.84|322.84|324.85|322.85|324.82|322.82|8
1727840380000|2024-10-02 03:39:40|324.86|322.86|324.84|322.84|324.86|322.86|324.84|322.84|5
1727840390000|2024-10-02 03:39:50|324.79|322.79|324.63|322.63|324.8|322.8|324.63|322.63|12
1727840400000|2024-10-02 03:40:00|324.59|322.59|324.58|322.58|324.59|322.59|324.54|322.54|7
1727840410000|2024-10-02 03:40:10|324.6|322.6|324.65|322.65|324.71|322.71|324.57|322.57|13
1727840420000|2024-10-02 03:40:20|324.64|322.64|324.64|322.64|324.64|322.64|324.64|322.64|1
1727840430000|2024-10-02 03:40:30|324.61|322.61|324.72|322.72|324.74|322.74|324.61|322.61|9
1727840440000|2024-10-02 03:40:40|324.7|322.7|324.72|322.72|324.74|322.74|324.7|322.7|7
1727840450000|2024-10-02 03:40:50|324.73|322.73|324.72|322.72|324.73|322.73|324.71|322.71|4
1727840460000|2024-10-02 03:41:00|324.71|322.71|324.82|322.82|324.85|322.85|324.71|322.71|13
1727840470000|2024-10-02 03:41:10|324.83|322.83|324.97|322.97|324.97|322.97|324.82|322.82|14
1727840480000|2024-10-02 03:41:20|324.96|322.96|325.02|323.02|325.04|323.04|324.96|322.96|14
1727840490000|2024-10-02 03:41:30|325.03|323.03|325.14|323.14|325.14|323.14|325.03|323.03|6
1727840500000|2024-10-02 03:41:40|325.13|323.13|325.14|323.14|325.14|323.14|325.13|323.13|6
1727840510000|2024-10-02 03:41:50|325.1|323.1|325.04|323.04|325.12|323.12|325.04|323.04|12
1727840520000|2024-10-02 03:42:00|325|323|324.77|322.77|325|323|324.77|322.77|10
1727840530000|2024-10-02 03:42:10|324.78|322.78|324.79|322.79|324.81|322.81|324.78|322.78|7
1727840540000|2024-10-02 03:42:20|324.78|322.78|324.78|322.78|324.79|322.79|324.77|322.77|9
1727840550000|2024-10-02 03:42:30|324.79|322.79|324.79|322.79|324.79|322.79|324.77|322.77|7
1727840560000|2024-10-02 03:42:40|324.78|322.78|324.79|322.79|324.79|322.79|324.78|322.78|4
1727840570000|2024-10-02 03:42:50|324.8|322.8|324.91|322.91|324.91|322.91|324.79|322.79|8
1727840580000|2024-10-02 03:43:00|324.9|322.9|324.94|322.94|324.96|322.96|324.85|322.85|10
1727840590000|2024-10-02 03:43:10|324.96|322.96|324.95|322.95|324.99|322.99|324.95|322.95|4
1727840600000|2024-10-02 03:43:20|324.91|322.91|324.81|322.81|324.91|322.91|324.81|322.81|5
1727840610000|2024-10-02 03:43:30|324.82|322.82|324.81|322.81|324.82|322.82|324.81|322.81|2
1727840620000|2024-10-02 03:43:40|324.82|322.82|324.83|322.83|324.86|322.86|324.82|322.82|7
1727840630000|2024-10-02 03:43:50|324.85|322.85|324.89|322.89|324.89|322.89|324.83|322.83|18
1727840640000|2024-10-02 03:44:00|324.9|322.9|324.95|322.95|325.03|323.03|324.9|322.9|18
1727840660000|2024-10-02 03:44:20|324.89|322.89|324.79|322.79|324.89|322.89|324.79|322.79|6
1727840670000|2024-10-02 03:44:30|324.78|322.78|324.77|322.77|324.79|322.79|324.77|322.77|3
1727840680000|2024-10-02 03:44:40|324.78|322.78|324.83|322.83|324.83|322.83|324.77|322.77|15
1727840690000|2024-10-02 03:44:50|324.87|322.87|324.9|322.9|324.9|322.9|324.87|322.87|3
1727840700000|2024-10-02 03:45:00|324.91|322.91|324.82|322.82|324.92|322.92|324.82|322.82|12
1727840710000|2024-10-02 03:45:10|324.79|322.79|324.77|322.77|324.79|322.79|324.71|322.71|9
1727840720000|2024-10-02 03:45:20|324.76|322.76|324.77|322.77|324.79|322.79|324.76|322.76|8
1727840730000|2024-10-02 03:45:30|324.76|322.76|324.77|322.77|324.77|322.77|324.75|322.75|11
1727840740000|2024-10-02 03:45:40|324.76|322.76|324.75|322.75|324.76|322.76|324.75|322.75|8
1727840750000|2024-10-02 03:45:50|324.76|322.76|324.7|322.7|324.76|322.76|324.7|322.7|5
1727840760000|2024-10-02 03:46:00|324.71|322.71|324.69|322.69|324.71|322.71|324.69|322.69|3
1727840770000|2024-10-02 03:46:10|324.78|322.78|324.77|322.77|324.78|322.78|324.74|322.74|14
1727840780000|2024-10-02 03:46:20|324.79|322.79|324.78|322.78|324.8|322.8|324.77|322.77|8
1727840790000|2024-10-02 03:46:30|324.79|322.79|324.77|322.77|324.79|322.79|324.77|322.77|3
1727840800000|2024-10-02 03:46:40|324.73|322.73|324.74|322.74|324.74|322.74|324.73|322.73|2
1727840810000|2024-10-02 03:46:50|324.73|322.73|324.73|322.73|324.73|322.73|324.7|322.7|3
1727840820000|2024-10-02 03:47:00|324.75|322.75|324.86|322.86|324.89|322.89|324.75|322.75|10
1727840830000|2024-10-02 03:47:10|324.83|322.83|324.82|322.82|324.86|322.86|324.73|322.73|16
1727840840000|2024-10-02 03:47:20|324.85|322.85|324.81|322.81|324.85|322.85|324.79|322.79|15
1727840850000|2024-10-02 03:47:30|324.79|322.79|324.91|322.91|324.94|322.94|324.79|322.79|5
1727840870000|2024-10-02 03:47:50|324.89|322.89|324.94|322.94|324.96|322.96|324.89|322.89|7
1727840880000|2024-10-02 03:48:00|324.96|322.96|324.95|322.95|324.96|322.96|324.94|322.94|9
1727840890000|2024-10-02 03:48:10|324.96|322.96|324.91|322.91|325|323|324.91|322.91|16
1727840900000|2024-10-02 03:48:20|324.89|322.89|324.88|322.88|324.9|322.9|324.88|322.88|6
1727840910000|2024-10-02 03:48:30|324.89|322.89|324.99|322.99|325.01|323.01|324.89|322.89|14
1727840920000|2024-10-02 03:48:40|325.02|323.02|324.94|322.94|325.02|323.02|324.93|322.93|12
1727840930000|2024-10-02 03:48:50|324.96|322.96|324.98|322.98|324.99|322.99|324.96|322.96|9
1727840940000|2024-10-02 03:49:00|325.02|323.02|324.97|322.97|325.02|323.02|324.97|322.97|5
1727840950000|2024-10-02 03:49:10|324.92|322.92|324.81|322.81|324.92|322.92|324.81|322.81|9
1727840960000|2024-10-02 03:49:20|324.82|322.82|324.81|322.81|324.82|322.82|324.81|322.81|6
1727840970000|2024-10-02 03:49:30|324.78|322.78|324.8|322.8|324.81|322.81|324.74|322.74|8
1727840980000|2024-10-02 03:49:40|324.79|322.79|324.74|322.74|324.8|322.8|324.74|322.74|10
1727840990000|2024-10-02 03:49:50|324.7|322.7|324.66|322.66|324.7|322.7|324.66|322.66|2
1727841000000|2024-10-02 03:50:00|324.67|322.67|324.6|322.6|324.67|322.67|324.59|322.59|6
1727841010000|2024-10-02 03:50:10|324.58|322.58|324.58|322.58|324.58|322.58|324.58|322.58|1
1727841020000|2024-10-02 03:50:20|324.59|322.59|324.59|322.59|324.59|322.59|324.59|322.59|1
1727841030000|2024-10-02 03:50:30|324.58|322.58|324.58|322.58|324.58|322.58|324.58|322.58|1
1727841040000|2024-10-02 03:50:40|324.6|322.6|324.6|322.6|324.68|322.68|324.6|322.6|11
1727841050000|2024-10-02 03:50:50|324.58|322.58|324.6|322.6|324.6|322.6|324.58|322.58|2
1727841060000|2024-10-02 03:51:00|324.58|322.58|324.58|322.58|324.58|322.58|324.58|322.58|1
1727841080000|2024-10-02 03:51:20|324.6|322.6|324.53|322.53|324.6|322.6|324.53|322.53|4
1727841090000|2024-10-02 03:51:30|324.54|322.54|324.55|322.55|324.57|322.57|324.53|322.53|6
1727841100000|2024-10-02 03:51:40|324.57|322.57|324.62|322.62|324.63|322.63|324.55|322.55|8
1727841110000|2024-10-02 03:51:50|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1727841130000|2024-10-02 03:52:10|324.6|322.6|324.6|322.6|324.6|322.6|324.6|322.6|1
1727841150000|2024-10-02 03:52:30|324.56|322.56|324.58|322.58|324.58|322.58|324.56|322.56|5
1727841160000|2024-10-02 03:52:40|324.59|322.59|324.71|322.71|324.71|322.71|324.58|322.58|15
1727841170000|2024-10-02 03:52:50|324.72|322.72|324.7|322.7|324.72|322.72|324.69|322.69|5
1727841180000|2024-10-02 03:53:00|324.71|322.71|324.8|322.8|324.8|322.8|324.71|322.71|6
1727841190000|2024-10-02 03:53:10|324.82|322.82|324.88|322.88|324.88|322.88|324.82|322.82|15
1727841200000|2024-10-02 03:53:20|324.96|322.96|324.93|322.93|325|323|324.92|322.92|19
1727841210000|2024-10-02 03:53:30|324.92|322.92|324.93|322.93|324.93|322.93|324.92|322.92|4
1727841220000|2024-10-02 03:53:40|324.94|322.94|324.93|322.93|324.94|322.94|324.92|322.92|5
1727841230000|2024-10-02 03:53:50|324.94|322.94|325.04|323.04|325.06|323.06|324.94|322.94|12
1727841240000|2024-10-02 03:54:00|325.02|323.02|325.02|323.02|325.02|323.02|325.02|323.02|1
1727841250000|2024-10-02 03:54:10|324.98|322.98|324.89|322.89|324.98|322.98|324.89|322.89|4
1727841260000|2024-10-02 03:54:20|324.88|322.88|324.78|322.78|324.88|322.88|324.78|322.78|4
1727841270000|2024-10-02 03:54:30|324.77|322.77|324.77|322.77|324.77|322.77|324.77|322.77|1
1727841280000|2024-10-02 03:54:40|324.78|322.78|324.79|322.79|324.79|322.79|324.78|322.78|2
1727841290000|2024-10-02 03:54:50|324.8|322.8|324.78|322.78|324.81|322.81|324.78|322.78|7
1727841300000|2024-10-02 03:55:00|324.79|322.79|324.95|322.95|324.95|322.95|324.78|322.78|9
1727841310000|2024-10-02 03:55:10|324.94|322.94|324.94|322.94|324.94|322.94|324.92|322.92|10
1727841320000|2024-10-02 03:55:20|324.93|322.93|324.93|322.93|324.93|322.93|324.93|322.93|1
1727841330000|2024-10-02 03:55:30|324.91|322.91|324.9|322.9|324.91|322.91|324.9|322.9|2
1727841340000|2024-10-02 03:55:40|324.87|322.87|324.83|322.83|324.87|322.87|324.82|322.82|14
1727841350000|2024-10-02 03:55:50|324.82|322.82|324.82|322.82|324.83|322.83|324.82|322.82|7
1727841360000|2024-10-02 03:56:00|324.83|322.83|324.82|322.82|324.83|322.83|324.82|322.82|2
1727841370000|2024-10-02 03:56:10|324.77|322.77|324.77|322.77|324.77|322.77|324.73|322.73|9
1727841380000|2024-10-02 03:56:20|324.8|322.8|324.78|322.78|324.82|322.82|324.78|322.78|9
1727841390000|2024-10-02 03:56:30|324.79|322.79|324.78|322.78|324.79|322.79|324.77|322.77|10
1727841400000|2024-10-02 03:56:40|324.79|322.79|324.83|322.83|324.83|322.83|324.78|322.78|7
1727841410000|2024-10-02 03:56:50|324.82|322.82|324.84|322.84|324.84|322.84|324.82|322.82|5
1727841420000|2024-10-02 03:57:00|324.85|322.85|324.8|322.8|324.85|322.85|324.79|322.79|7
1727841430000|2024-10-02 03:57:10|324.81|322.81|324.83|322.83|324.83|322.83|324.81|322.81|13
1727841440000|2024-10-02 03:57:20|324.82|322.82|324.83|322.83|324.85|322.85|324.81|322.81|11
1727841450000|2024-10-02 03:57:30|324.85|322.85|324.81|322.81|324.85|322.85|324.8|322.8|5
1727841460000|2024-10-02 03:57:40|324.8|322.8|324.84|322.84|324.84|322.84|324.79|322.79|12
1727841470000|2024-10-02 03:57:50|324.85|322.85|324.81|322.81|324.85|322.85|324.81|322.81|5
1727841480000|2024-10-02 03:58:00|324.82|322.82|324.8|322.8|324.82|322.82|324.78|322.78|8
1727841490000|2024-10-02 03:58:10|324.79|322.79|324.79|322.79|324.79|322.79|324.74|322.74|7
1727841500000|2024-10-02 03:58:20|324.78|322.78|324.78|322.78|324.78|322.78|324.78|322.78|1
1727841510000|2024-10-02 03:58:30|324.79|322.79|324.79|322.79|324.79|322.79|324.79|322.79|1
1727841520000|2024-10-02 03:58:40|324.78|322.78|324.78|322.78|324.78|322.78|324.77|322.77|9
1727841530000|2024-10-02 03:58:50|324.77|322.77|324.81|322.81|324.83|322.83|324.77|322.77|10
1727841540000|2024-10-02 03:59:00|324.82|322.82|324.72|322.72|324.83|322.83|324.72|322.72|11
1727841550000|2024-10-02 03:59:10|324.73|322.73|324.72|322.72|324.73|322.73|324.72|322.72|2
1727841560000|2024-10-02 03:59:20|324.73|322.73|324.68|322.68|324.73|322.73|324.68|322.68|6
1727841570000|2024-10-02 03:59:30|324.69|322.69|324.75|322.75|324.75|322.75|324.69|322.69|3
1727841580000|2024-10-02 03:59:40|324.74|322.74|324.72|322.72|324.75|322.75|324.72|322.72|7
1727841590000|2024-10-02 03:59:50|324.71|322.71|324.66|322.66|324.71|322.71|324.66|322.66|7
1727841600000|2024-10-02 04:00:00|324.64|322.64|324.68|322.68|324.68|322.68|324.58|322.58|10
1727841610000|2024-10-02 04:00:10|324.67|322.67|324.68|322.68|324.69|322.69|324.67|322.67|8
1727841630000|2024-10-02 04:00:30|324.66|322.66|324.67|322.67|324.67|322.67|324.66|322.66|4
1727841640000|2024-10-02 04:00:40|324.65|322.65|324.64|322.64|324.65|322.65|324.64|322.64|2
1727841650000|2024-10-02 04:00:50|324.63|322.63|324.62|322.62|324.64|322.64|324.62|322.62|5
1727841660000|2024-10-02 04:01:00|324.64|322.64|324.55|322.55|324.65|322.65|324.54|322.54|12
1727841670000|2024-10-02 04:01:10|324.51|322.51|324.34|322.34|324.51|322.51|324.34|322.34|20
1727841680000|2024-10-02 04:01:20|324.36|322.36|324.35|322.35|324.36|322.36|324.35|322.35|2
1727841690000|2024-10-02 04:01:30|324.36|322.36|324.34|322.34|324.36|322.36|324.34|322.34|2
1727841700000|2024-10-02 04:01:40|324.33|322.33|324.36|322.36|324.36|322.36|324.33|322.33|3
1727841710000|2024-10-02 04:01:50|324.35|322.35|324.34|322.34|324.35|322.35|324.32|322.32|4
1727841720000|2024-10-02 04:02:00|324.35|322.35|324.34|322.34|324.36|322.36|324.34|322.34|3
1727841730000|2024-10-02 04:02:10|324.33|322.33|324.32|322.32|324.37|322.37|324.32|322.32|13
1727841740000|2024-10-02 04:02:20|324.31|322.31|324.31|322.31|324.31|322.31|324.31|322.31|1
1727841750000|2024-10-02 04:02:30|324.29|322.29|324.28|322.28|324.29|322.29|324.28|322.28|2
1727841770000|2024-10-02 04:02:50|324.27|322.27|324.24|322.24|324.27|322.27|324.23|322.23|4
1727841780000|2024-10-02 04:03:00|324.25|322.25|324.24|322.24|324.28|322.28|324.24|322.24|9
1727841790000|2024-10-02 04:03:10|324.26|322.26|324.25|322.25|324.27|322.27|324.25|322.25|4
1727841800000|2024-10-02 04:03:20|324.26|322.26|324.25|322.25|324.26|322.26|324.23|322.23|6
1727841810000|2024-10-02 04:03:30|324.23|322.23|324.05|322.05|324.23|322.23|324.05|322.05|9
1727841820000|2024-10-02 04:03:40|324.06|322.06|324.05|322.05|324.06|322.06|324.04|322.04|6
1727841830000|2024-10-02 04:03:50|324.03|322.03|324.03|322.03|324.05|322.05|324.02|322.02|8
1727841840000|2024-10-02 04:04:00|324.02|322.02|323.93|321.93|324.03|322.03|323.92|321.92|9
1727841850000|2024-10-02 04:04:10|323.95|321.95|324.18|322.18|324.2|322.2|323.95|321.95|11
1727841860000|2024-10-02 04:04:20|324.16|322.16|324.35|322.35|324.37|322.37|324.13|322.13|11
1727841870000|2024-10-02 04:04:30|324.36|322.36|324.2|322.2|324.36|322.36|324.2|322.2|10
1727841880000|2024-10-02 04:04:40|324.19|322.19|324.22|322.22|324.22|322.22|324.19|322.19|5
1727841890000|2024-10-02 04:04:50|324.2|322.2|324.22|322.22|324.27|322.27|324.2|322.2|14
1727841900000|2024-10-02 04:05:00|324.2|322.2|324.22|322.22|324.22|322.22|324.18|322.18|5
1727841910000|2024-10-02 04:05:10|324.23|322.23|324.22|322.22|324.23|322.23|324.22|322.22|2
1727841930000|2024-10-02 04:05:30|324.2|322.2|324.16|322.16|324.2|322.2|324.16|322.16|3
1727841940000|2024-10-02 04:05:40|324.12|322.12|323.99|321.99|324.13|322.13|323.99|321.99|9
1727841950000|2024-10-02 04:05:50|323.96|321.96|323.78|321.78|323.96|321.96|323.78|321.78|6
1727841960000|2024-10-02 04:06:00|323.79|321.79|323.78|321.78|323.79|321.79|323.77|321.77|4
1727841970000|2024-10-02 04:06:10|323.79|321.79|323.84|321.84|323.84|321.84|323.79|321.79|4
1727841980000|2024-10-02 04:06:20|323.89|321.89|323.94|321.94|323.96|321.96|323.88|321.88|10
1727841990000|2024-10-02 04:06:30|323.95|321.95|323.96|321.96|323.96|321.96|323.94|321.94|18
1727842000000|2024-10-02 04:06:40|323.97|321.97|323.96|321.96|323.97|321.97|323.96|321.96|2
1727842010000|2024-10-02 04:06:50|323.97|321.97|323.94|321.94|323.97|321.97|323.94|321.94|4
1727842020000|2024-10-02 04:07:00|323.93|321.93|323.87|321.87|323.93|321.93|323.87|321.87|3
1727842030000|2024-10-02 04:07:10|323.81|321.81|323.81|321.81|323.81|321.81|323.81|321.81|1
1727842040000|2024-10-02 04:07:20|323.77|321.77|323.79|321.79|323.79|321.79|323.63|321.63|17
1727842050000|2024-10-02 04:07:30|323.76|321.76|323.77|321.77|323.78|321.78|323.76|321.76|8
1727842060000|2024-10-02 04:07:40|323.78|321.78|323.91|321.91|323.91|321.91|323.75|321.75|7
1727842070000|2024-10-02 04:07:50|323.9|321.9|323.87|321.87|323.92|321.92|323.87|321.87|10
1727842080000|2024-10-02 04:08:00|323.86|321.86|323.86|321.86|323.88|321.88|323.86|321.86|3
1727842090000|2024-10-02 04:08:10|323.87|321.87|323.91|321.91|323.91|321.91|323.85|321.85|8
1727842120000|2024-10-02 04:08:40|323.88|321.88|323.86|321.86|323.88|321.88|323.85|321.85|3
1727842140000|2024-10-02 04:09:00|323.87|321.87|323.64|321.64|323.87|321.87|323.64|321.64|9
1727842150000|2024-10-02 04:09:10|323.6|321.6|323.66|321.66|323.67|321.67|323.6|321.6|8
1727842160000|2024-10-02 04:09:20|323.65|321.65|323.59|321.59|323.65|321.65|323.59|321.59|3
1727842170000|2024-10-02 04:09:30|323.6|321.6|323.41|321.41|323.6|321.6|323.41|321.41|9
1727842180000|2024-10-02 04:09:40|323.4|321.4|323.3|321.3|323.4|321.4|323.3|321.3|11
1727842200000|2024-10-02 04:10:00|323.28|321.28|323.22|321.22|323.28|321.28|323.21|321.21|10
1727842210000|2024-10-02 04:10:10|323.19|321.19|323.21|321.21|323.21|321.21|323.17|321.17|7
1727842220000|2024-10-02 04:10:20|323.2|321.2|323.31|321.31|323.31|321.31|323.19|321.19|14
1727842230000|2024-10-02 04:10:30|323.35|321.35|323.3|321.3|323.38|321.38|323.3|321.3|8
1727842240000|2024-10-02 04:10:40|323.25|321.25|323.28|321.28|323.29|321.29|323.25|321.25|11
1727842250000|2024-10-02 04:10:50|323.26|321.26|323.3|321.3|323.31|321.31|323.26|321.26|8
1727842260000|2024-10-02 04:11:00|323.29|321.29|323.12|321.12|323.29|321.29|323.12|321.12|12
1727842270000|2024-10-02 04:11:10|323.14|321.14|323.18|321.18|323.19|321.19|323.12|321.12|16
1727842280000|2024-10-02 04:11:20|323.16|321.16|323.21|321.21|323.23|321.23|323.14|321.14|19
1727842290000|2024-10-02 04:11:30|323.19|321.19|323.17|321.17|323.21|321.21|323.17|321.17|8
1727842300000|2024-10-02 04:11:40|323.15|321.15|323.21|321.21|323.24|321.24|323.15|321.15|5
1727842310000|2024-10-02 04:11:50|323.15|321.15|323.1|321.1|323.16|321.16|323.1|321.1|12
1727842320000|2024-10-02 04:12:00|323.11|321.11|323.24|321.24|323.26|321.26|323.11|321.11|17
1727842330000|2024-10-02 04:12:10|323.25|321.25|323.24|321.24|323.26|321.26|323.23|321.23|11
1727842340000|2024-10-02 04:12:20|323.23|321.23|323.23|321.23|323.24|321.24|323.23|321.23|5
1727842350000|2024-10-02 04:12:30|323.19|321.19|323.22|321.22|323.22|321.22|323.19|321.19|11
1727842360000|2024-10-02 04:12:40|323.23|321.23|323.31|321.31|323.31|321.31|323.17|321.17|9
1727842370000|2024-10-02 04:12:50|323.3|321.3|323.3|321.3|323.31|321.31|323.3|321.3|3
1727842380000|2024-10-02 04:13:00|323.28|321.28|323.3|321.3|323.3|321.3|323.27|321.27|5
1727842390000|2024-10-02 04:13:10|323.32|321.32|323.4|321.4|323.41|321.41|323.32|321.32|8
1727842400000|2024-10-02 04:13:20|323.39|321.39|323.33|321.33|323.4|321.4|323.33|321.33|6
1727842410000|2024-10-02 04:13:30|323.32|321.32|323.32|321.32|323.33|321.33|323.32|321.32|3
1727842420000|2024-10-02 04:13:40|323.36|321.36|323.36|321.36|323.38|321.38|323.35|321.35|7
1727842430000|2024-10-02 04:13:50|323.34|321.34|323.36|321.36|323.36|321.36|323.33|321.33|6
1727842440000|2024-10-02 04:14:00|323.35|321.35|323.56|321.56|323.56|321.56|323.35|321.35|18
1727842450000|2024-10-02 04:14:10|323.57|321.57|323.55|321.55|323.57|321.57|323.54|321.54|14
1727842470000|2024-10-02 04:14:30|323.54|321.54|323.55|321.55|323.55|321.55|323.54|321.54|4
1727842480000|2024-10-02 04:14:40|323.53|321.53|323.64|321.64|323.66|321.66|323.53|321.53|9
1727842490000|2024-10-02 04:14:50|323.63|321.63|323.62|321.62|323.64|321.64|323.62|321.62|6
1727842500000|2024-10-02 04:15:00|323.63|321.63|323.44|321.44|323.63|321.63|323.43|321.43|14
1727842510000|2024-10-02 04:15:10|323.43|321.43|323.36|321.36|323.43|321.43|323.31|321.31|10
1727842520000|2024-10-02 04:15:20|323.35|321.35|323.38|321.38|323.39|321.39|323.33|321.33|11
1727842530000|2024-10-02 04:15:30|323.37|321.37|323.39|321.39|323.39|321.39|323.37|321.37|16
1727842540000|2024-10-02 04:15:40|323.38|321.38|323.39|321.39|323.39|321.39|323.38|321.38|4
1727842550000|2024-10-02 04:15:50|323.4|321.4|323.4|321.4|323.4|321.4|323.39|321.39|9
1727842560000|2024-10-02 04:16:00|323.36|321.36|323.21|321.21|323.36|321.36|323.21|321.21|14
1727842580000|2024-10-02 04:16:20|323.19|321.19|323.3|321.3|323.3|321.3|323.19|321.19|7
1727842590000|2024-10-02 04:16:30|323.31|321.31|323.3|321.3|323.32|321.32|323.3|321.3|5
1727842600000|2024-10-02 04:16:40|323.31|321.31|323.47|321.47|323.47|321.47|323.31|321.31|8
1727842610000|2024-10-02 04:16:50|323.46|321.46|323.5|321.5|323.52|321.52|323.46|321.46|7
1727842620000|2024-10-02 04:17:00|323.42|321.42|323.32|321.32|323.42|321.42|323.31|321.31|11
1727842630000|2024-10-02 04:17:10|323.33|321.33|323.33|321.33|323.39|321.39|323.33|321.33|12
1727842640000|2024-10-02 04:17:20|323.34|321.34|323.39|321.39|323.39|321.39|323.32|321.32|10
1727842650000|2024-10-02 04:17:30|323.37|321.37|323.42|321.42|323.42|321.42|323.37|321.37|11
1727842660000|2024-10-02 04:17:40|323.51|321.51|323.6|321.6|323.6|321.6|323.51|321.51|10
1727842670000|2024-10-02 04:17:50|323.54|321.54|323.47|321.47|323.55|321.55|323.46|321.46|11
1727842680000|2024-10-02 04:18:00|323.46|321.46|323.43|321.43|323.46|321.46|323.42|321.42|6
1727842690000|2024-10-02 04:18:10|323.44|321.44|323.51|321.51|323.51|321.51|323.44|321.44|7
1727842700000|2024-10-02 04:18:20|323.52|321.52|323.52|321.52|323.52|321.52|323.49|321.49|6
1727842710000|2024-10-02 04:18:30|323.5|321.5|323.5|321.5|323.5|321.5|323.49|321.49|3
1727842720000|2024-10-02 04:18:40|323.55|321.55|323.62|321.62|323.62|321.62|323.55|321.55|7
1727842740000|2024-10-02 04:19:00|323.6|321.6|323.6|321.6|323.6|321.6|323.6|321.6|1
1727842750000|2024-10-02 04:19:10|323.59|321.59|323.52|321.52|323.6|321.6|323.51|321.51|8
1727842760000|2024-10-02 04:19:20|323.51|321.51|323.58|321.58|323.58|321.58|323.51|321.51|6
1727842770000|2024-10-02 04:19:30|323.57|321.57|323.51|321.51|323.57|321.57|323.51|321.51|3
1727842780000|2024-10-02 04:19:40|323.49|321.49|323.49|321.49|323.51|321.51|323.49|321.49|5
1727842800000|2024-10-02 04:20:00|323.47|321.47|323.58|321.58|323.61|321.61|323.46|321.46|13
1727842810000|2024-10-02 04:20:10|323.6|321.6|323.65|321.65|323.67|321.67|323.54|321.54|17
1727842820000|2024-10-02 04:20:20|323.66|321.66|323.68|321.68|323.68|321.68|323.64|321.64|12
1727842850000|2024-10-02 04:20:50|323.69|321.69|323.68|321.68|323.71|321.71|323.68|321.68|5
1727842860000|2024-10-02 04:21:00|323.67|321.67|323.68|321.68|323.68|321.68|323.61|321.61|11
1727842920000|2024-10-02 04:22:00|323.6|321.6|323.52|321.52|323.6|321.6|323.51|321.51|13
1727842930000|2024-10-02 04:22:10|323.53|321.53|323.67|321.67|323.68|321.68|323.53|321.53|22
1727842940000|2024-10-02 04:22:20|323.66|321.66|323.65|321.65|323.67|321.67|323.64|321.64|14
1727842950000|2024-10-02 04:22:30|323.66|321.66|323.35|321.35|323.67|321.67|323.35|321.35|18
1727842960000|2024-10-02 04:22:40|323.34|321.34|323.41|321.41|323.42|321.42|323.33|321.33|10
1727842970000|2024-10-02 04:22:50|323.4|321.4|323.25|321.25|323.41|321.41|323.24|321.24|12
1727842980000|2024-10-02 04:23:00|323.26|321.26|323.26|321.26|323.3|321.3|323.23|321.23|20
1727842990000|2024-10-02 04:23:10|323.27|321.27|323.33|321.33|323.39|321.39|323.27|321.27|13
1727843000000|2024-10-02 04:23:20|323.32|321.32|323.23|321.23|323.32|321.32|323.23|321.23|11
1727843010000|2024-10-02 04:23:30|323.25|321.25|323.19|321.19|323.25|321.25|323.18|321.18|7
1727843020000|2024-10-02 04:23:40|323.21|321.21|323.19|321.19|323.23|321.23|323.19|321.19|14
1727843030000|2024-10-02 04:23:50|323.2|321.2|323.21|321.21|323.21|321.21|323.18|321.18|11
1727843040000|2024-10-02 04:24:00|323.19|321.19|323.18|321.18|323.2|321.2|323.18|321.18|5
1727843050000|2024-10-02 04:24:10|323.17|321.17|323.17|321.17|323.18|321.18|323.17|321.17|5
1727843060000|2024-10-02 04:24:20|323.07|321.07|323|321|323.07|321.07|322.99|320.99|17
1727843070000|2024-10-02 04:24:30|322.99|320.99|322.95|320.95|323.01|321.01|322.93|320.93|10
1727843080000|2024-10-02 04:24:40|322.96|320.96|322.78|320.78|322.96|320.96|322.78|320.78|21
1727843090000|2024-10-02 04:24:50|322.79|320.79|322.9|320.9|322.9|320.9|322.79|320.79|6
1727843100000|2024-10-02 04:25:00|322.89|320.89|322.97|320.97|322.97|320.97|322.87|320.87|8
1727843110000|2024-10-02 04:25:10|322.95|320.95|322.9|320.9|322.95|320.95|322.89|320.89|10
1727843120000|2024-10-02 04:25:20|322.87|320.87|322.9|320.9|322.9|320.9|322.84|320.84|9
1727843130000|2024-10-02 04:25:30|322.89|320.89|322.9|320.9|322.9|320.9|322.88|320.88|10
1727843140000|2024-10-02 04:25:40|322.91|320.91|322.95|320.95|322.96|320.96|322.88|320.88|14
1727843150000|2024-10-02 04:25:50|322.93|320.93|322.93|320.93|322.98|320.98|322.93|320.93|17
1727843160000|2024-10-02 04:26:00|322.92|320.92|322.97|320.97|322.98|320.98|322.9|320.9|12
1727843170000|2024-10-02 04:26:10|322.98|320.98|323.17|321.17|323.17|321.17|322.98|320.98|14
1727843180000|2024-10-02 04:26:20|323.23|321.23|323.28|321.28|323.29|321.29|323.23|321.23|6
1727843190000|2024-10-02 04:26:30|323.29|321.29|323.28|321.28|323.29|321.29|323.28|321.28|4
1727843200000|2024-10-02 04:26:40|323.26|321.26|323.26|321.26|323.26|321.26|323.26|321.26|1
1727843210000|2024-10-02 04:26:50|323.28|321.28|323.26|321.26|323.28|321.28|323.26|321.26|3
1727843220000|2024-10-02 04:27:00|323.28|321.28|323.29|321.29|323.29|321.29|323.28|321.28|2
1727843230000|2024-10-02 04:27:10|323.35|321.35|323.37|321.37|323.43|321.43|323.35|321.35|16
1727843240000|2024-10-02 04:27:20|323.38|321.38|323.36|321.36|323.41|321.41|323.36|321.36|16
1727843250000|2024-10-02 04:27:30|323.35|321.35|323.36|321.36|323.37|321.37|323.35|321.35|7
1727843260000|2024-10-02 04:27:40|323.37|321.37|323.39|321.39|323.4|321.4|323.36|321.36|10
1727843270000|2024-10-02 04:27:50|323.38|321.38|323.41|321.41|323.41|321.41|323.36|321.36|14
1727843280000|2024-10-02 04:28:00|323.4|321.4|323.4|321.4|323.43|321.43|323.39|321.39|13
1727843290000|2024-10-02 04:28:10|323.39|321.39|323.35|321.35|323.42|321.42|323.35|321.35|12
1727843300000|2024-10-02 04:28:20|323.34|321.34|323.35|321.35|323.35|321.35|323.34|321.34|8
1727843310000|2024-10-02 04:28:30|323.34|321.34|323.35|321.35|323.35|321.35|323.34|321.34|4
1727843320000|2024-10-02 04:28:40|323.37|321.37|323.37|321.37|323.37|321.37|323.37|321.37|1
1727843330000|2024-10-02 04:28:50|323.41|321.41|323.46|321.46|323.46|321.46|323.41|321.41|9
1727843340000|2024-10-02 04:29:00|323.45|321.45|323.55|321.55|323.56|321.56|323.45|321.45|8
1727843350000|2024-10-02 04:29:10|323.56|321.56|323.64|321.64|323.67|321.67|323.56|321.56|18
1727843360000|2024-10-02 04:29:20|323.65|321.65|323.58|321.58|323.66|321.66|323.58|321.58|16
1727843370000|2024-10-02 04:29:30|323.59|321.59|323.57|321.57|323.6|321.6|323.5|321.5|16
1727843380000|2024-10-02 04:29:40|323.58|321.58|323.62|321.62|323.63|321.63|323.58|321.58|12
1727843390000|2024-10-02 04:29:50|323.65|321.65|323.67|321.67|323.68|321.68|323.65|321.65|5
1727843400000|2024-10-02 04:30:00|323.66|321.66|323.57|321.57|323.68|321.68|323.55|321.55|18
1727843410000|2024-10-02 04:30:10|323.56|321.56|323.57|321.57|323.6|321.6|323.55|321.55|11
1727843420000|2024-10-02 04:30:20|323.56|321.56|323.45|321.45|323.56|321.56|323.45|321.45|14
1727843430000|2024-10-02 04:30:30|323.46|321.46|323.26|321.26|323.46|321.46|323.26|321.26|10
1727843440000|2024-10-02 04:30:40|323.25|321.25|323.18|321.18|323.25|321.25|323.18|321.18|24
1727843450000|2024-10-02 04:30:50|323.19|321.19|323.18|321.18|323.19|321.19|323.17|321.17|8
1727843460000|2024-10-02 04:31:00|323.19|321.19|323.21|321.21|323.21|321.21|323.19|321.19|11
1727843470000|2024-10-02 04:31:10|323.2|321.2|323.33|321.33|323.33|321.33|323.2|321.2|17
1727843480000|2024-10-02 04:31:20|323.34|321.34|323.11|321.11|323.4|321.4|323.11|321.11|16
1727843490000|2024-10-02 04:31:30|323.13|321.13|323.11|321.11|323.22|321.22|323.1|321.1|19
1727843500000|2024-10-02 04:31:40|323.1|321.1|323.1|321.1|323.11|321.11|323.09|321.09|9
1727843510000|2024-10-02 04:31:50|323.13|321.13|323.22|321.22|323.22|321.22|323.12|321.12|15
1727843520000|2024-10-02 04:32:00|323.23|321.23|323.34|321.34|323.34|321.34|323.23|321.23|13
1727843530000|2024-10-02 04:32:10|323.33|321.33|323.38|321.38|323.42|321.42|323.33|321.33|9
1727843540000|2024-10-02 04:32:20|323.37|321.37|323.36|321.36|323.38|321.38|323.36|321.36|4
1727843550000|2024-10-02 04:32:30|323.37|321.37|323.38|321.38|323.41|321.41|323.37|321.37|10
1727843560000|2024-10-02 04:32:40|323.39|321.39|323.37|321.37|323.39|321.39|323.37|321.37|3
1727843570000|2024-10-02 04:32:50|323.38|321.38|323.38|321.38|323.38|321.38|323.36|321.36|4
1727843580000|2024-10-02 04:33:00|323.4|321.4|323.53|321.53|323.59|321.59|323.4|321.4|20
1727843590000|2024-10-02 04:33:10|323.52|321.52|323.41|321.41|323.52|321.52|323.4|321.4|22
1727843600000|2024-10-02 04:33:20|323.4|321.4|323.2|321.2|323.4|321.4|323.19|321.19|17
1727843610000|2024-10-02 04:33:30|323.18|321.18|323.17|321.17|323.23|321.23|323.14|321.14|21
1727843620000|2024-10-02 04:33:40|323.18|321.18|323.18|321.18|323.19|321.19|323.17|321.17|16
1727843630000|2024-10-02 04:33:50|323.13|321.13|323.16|321.16|323.18|321.18|323.13|321.13|11
1727843640000|2024-10-02 04:34:00|323.17|321.17|323.39|321.39|323.4|321.4|323.17|321.17|24
1727843650000|2024-10-02 04:34:10|323.37|321.37|323.2|321.2|323.37|321.37|323.2|321.2|20
1727843660000|2024-10-02 04:34:20|323.19|321.19|323.16|321.16|323.2|321.2|323.14|321.14|11
1727843670000|2024-10-02 04:34:30|323.18|321.18|323.24|321.24|323.28|321.28|323.18|321.18|16
1727843680000|2024-10-02 04:34:40|323.25|321.25|323.18|321.18|323.25|321.25|323.18|321.18|13
1727843690000|2024-10-02 04:34:50|323.2|321.2|323.25|321.25|323.28|321.28|323.18|321.18|12
1727843700000|2024-10-02 04:35:00|323.26|321.26|323.32|321.32|323.37|321.37|323.26|321.26|17
1727843710000|2024-10-02 04:35:10|323.33|321.33|323.32|321.32|323.39|321.39|323.3|321.3|17
1727843720000|2024-10-02 04:35:20|323.33|321.33|323.36|321.36|323.39|321.39|323.33|321.33|11
1727843730000|2024-10-02 04:35:30|323.35|321.35|323.29|321.29|323.36|321.36|323.29|321.29|12
1727843740000|2024-10-02 04:35:40|323.26|321.26|323.17|321.17|323.26|321.26|323.17|321.17|17
1727843750000|2024-10-02 04:35:50|323.19|321.19|323.15|321.15|323.19|321.19|323.15|321.15|12
1727843760000|2024-10-02 04:36:00|323.1|321.1|323.03|321.03|323.1|321.1|323.03|321.03|11
1727843770000|2024-10-02 04:36:10|323.04|321.04|323.04|321.04|323.04|321.04|323.01|321.01|11
1727843780000|2024-10-02 04:36:20|323.02|321.02|323.16|321.16|323.16|321.16|323.01|321.01|16
1727843790000|2024-10-02 04:36:30|323.17|321.17|323.1|321.1|323.18|321.18|323.1|321.1|8
1727843810000|2024-10-02 04:36:50|323.11|321.11|323.13|321.13|323.18|321.18|323.1|321.1|16
1727843820000|2024-10-02 04:37:00|323.12|321.12|323.22|321.22|323.22|321.22|323.12|321.12|11
1727843840000|2024-10-02 04:37:20|323.21|321.21|323.22|321.22|323.22|321.22|323.17|321.17|7
1727843850000|2024-10-02 04:37:30|323.23|321.23|323.22|321.22|323.23|321.23|323.22|321.22|2
1727843860000|2024-10-02 04:37:40|323.21|321.21|323.19|321.19|323.21|321.21|323.17|321.17|9
1727843870000|2024-10-02 04:37:50|323.18|321.18|323.13|321.13|323.19|321.19|323.12|321.12|17
1727843880000|2024-10-02 04:38:00|323.12|321.12|323.18|321.18|323.19|321.19|323.12|321.12|13
1727843890000|2024-10-02 04:38:10|323.19|321.19|323.22|321.22|323.22|321.22|323.17|321.17|11
1727843940000|2024-10-02 04:39:00|323.23|321.23|323.26|321.26|323.26|321.26|323.23|321.23|4
1727843950000|2024-10-02 04:39:10|323.27|321.27|323.28|321.28|323.28|321.28|323.22|321.22|5
1727843960000|2024-10-02 04:39:20|323.27|321.27|323.49|321.49|323.49|321.49|323.27|321.27|6
1727843970000|2024-10-02 04:39:30|323.5|321.5|323.47|321.47|323.51|321.51|323.47|321.47|7
1727843980000|2024-10-02 04:39:40|323.46|321.46|323.31|321.31|323.46|321.46|323.31|321.31|10
1727843990000|2024-10-02 04:39:50|323.24|321.24|323.25|321.25|323.28|321.28|323.24|321.24|5
1727844000000|2024-10-02 04:40:00|323.2|321.2|323.16|321.16|323.2|321.2|323.14|321.14|20
1727844010000|2024-10-02 04:40:10|323.17|321.17|323.26|321.26|323.27|321.27|323.16|321.16|11
1727844020000|2024-10-02 04:40:20|323.27|321.27|323.19|321.19|323.28|321.28|323.16|321.16|10
1727844030000|2024-10-02 04:40:30|323.18|321.18|323.24|321.24|323.26|321.26|323.18|321.18|18
1727844040000|2024-10-02 04:40:40|323.25|321.25|323.34|321.34|323.37|321.37|323.25|321.25|14
1727844050000|2024-10-02 04:40:50|323.35|321.35|323.33|321.33|323.35|321.35|323.33|321.33|3
1727844060000|2024-10-02 04:41:00|323.35|321.35|323.36|321.36|323.36|321.36|323.34|321.34|6
1727844070000|2024-10-02 04:41:10|323.41|321.41|323.29|321.29|323.41|321.41|323.29|321.29|7
1727844090000|2024-10-02 04:41:30|323.26|321.26|323.28|321.28|323.29|321.29|323.22|321.22|13
1727844100000|2024-10-02 04:41:40|323.3|321.3|323.4|321.4|323.5|321.5|323.3|321.3|18
1727844110000|2024-10-02 04:41:50|323.41|321.41|323.4|321.4|323.42|321.42|323.4|321.4|14
1727844120000|2024-10-02 04:42:00|323.41|321.41|323.55|321.55|323.59|321.59|323.41|321.41|20
1727844130000|2024-10-02 04:42:10|323.53|321.53|323.5|321.5|323.57|321.57|323.46|321.46|13
1727844140000|2024-10-02 04:42:20|323.51|321.51|323.51|321.51|323.52|321.52|323.48|321.48|16
1727844150000|2024-10-02 04:42:30|323.52|321.52|323.54|321.54|323.56|321.56|323.51|321.51|11
1727844160000|2024-10-02 04:42:40|323.53|321.53|323.55|321.55|323.55|321.55|323.51|321.51|10
1727844170000|2024-10-02 04:42:50|323.51|321.51|323.48|321.48|323.51|321.51|323.47|321.47|5
1727844180000|2024-10-02 04:43:00|323.49|321.49|323.5|321.5|323.59|321.59|323.49|321.49|13
1727844190000|2024-10-02 04:43:10|323.51|321.51|323.6|321.6|323.61|321.61|323.51|321.51|15
1727844200000|2024-10-02 04:43:20|323.59|321.59|323.58|321.58|323.6|321.6|323.56|321.56|8
1727844210000|2024-10-02 04:43:30|323.57|321.57|323.35|321.35|323.65|321.65|323.34|321.34|24
1727844220000|2024-10-02 04:43:40|323.36|321.36|323.33|321.33|323.36|321.36|323.33|321.33|19
1727844230000|2024-10-02 04:43:50|323.34|321.34|323.27|321.27|323.34|321.34|323.25|321.25|9
1727844240000|2024-10-02 04:44:00|323.31|321.31|323.37|321.37|323.37|321.37|323.31|321.31|13
1727844250000|2024-10-02 04:44:10|323.38|321.38|323.47|321.47|323.47|321.47|323.36|321.36|17
1727844260000|2024-10-02 04:44:20|323.45|321.45|323.49|321.49|323.5|321.5|323.45|321.45|8
1727844270000|2024-10-02 04:44:30|323.5|321.5|323.47|321.47|323.5|321.5|323.46|321.46|9
1727844280000|2024-10-02 04:44:40|323.46|321.46|323.46|321.46|323.47|321.47|323.45|321.45|5
1727844290000|2024-10-02 04:44:50|323.45|321.45|323.39|321.39|323.46|321.46|323.38|321.38|21
1727844300000|2024-10-02 04:45:00|323.41|321.41|323.27|321.27|323.41|321.41|323.26|321.26|22
1727844310000|2024-10-02 04:45:10|323.26|321.26|323.38|321.38|323.38|321.38|323.25|321.25|16
1727844320000|2024-10-02 04:45:20|323.39|321.39|323.36|321.36|323.4|321.4|323.35|321.35|13
1727844330000|2024-10-02 04:45:30|323.37|321.37|323.36|321.36|323.37|321.37|323.35|321.35|8
1727844340000|2024-10-02 04:45:40|323.37|321.37|323.39|321.39|323.47|321.47|323.37|321.37|18
1727844350000|2024-10-02 04:45:50|323.38|321.38|323.37|321.37|323.39|321.39|323.34|321.34|9
1727844360000|2024-10-02 04:46:00|323.38|321.38|323.38|321.38|323.38|321.38|323.36|321.36|6
1727844370000|2024-10-02 04:46:10|323.4|321.4|323.5|321.5|323.51|321.51|323.4|321.4|11
1727844380000|2024-10-02 04:46:20|323.49|321.49|323.46|321.46|323.49|321.49|323.46|321.46|5
1727844390000|2024-10-02 04:46:30|323.43|321.43|323.4|321.4|323.43|321.43|323.4|321.4|2
1727844400000|2024-10-02 04:46:40|323.39|321.39|323.36|321.36|323.39|321.39|323.36|321.36|2
1727844410000|2024-10-02 04:46:50|323.35|321.35|323.33|321.33|323.35|321.35|323.33|321.33|3
1727844450000|2024-10-02 04:47:30|323.4|321.4|323.4|321.4|323.46|321.46|323.4|321.4|5
1727844460000|2024-10-02 04:47:40|323.39|321.39|323.37|321.37|323.39|321.39|323.37|321.37|3
1727844470000|2024-10-02 04:47:50|323.32|321.32|323.32|321.32|323.32|321.32|323.32|321.32|1
1727844480000|2024-10-02 04:48:00|323.37|321.37|323.36|321.36|323.37|321.37|323.36|321.36|2
1727844490000|2024-10-02 04:48:10|323.35|321.35|323.1|321.1|323.35|321.35|323.1|321.1|7
1727844500000|2024-10-02 04:48:20|323.09|321.09|323.08|321.08|323.09|321.09|323.08|321.08|2
1727844510000|2024-10-02 04:48:30|323.06|321.06|323.06|321.06|323.07|321.07|323.04|321.04|6
1727844520000|2024-10-02 04:48:40|323.04|321.04|323.03|321.03|323.07|321.07|323.03|321.03|12
1727844530000|2024-10-02 04:48:50|323.02|321.02|322.97|320.97|323.02|321.02|322.96|320.96|9
1727844540000|2024-10-02 04:49:00|323|321|323.06|321.06|323.07|321.07|323|321|7
1727844550000|2024-10-02 04:49:10|323.04|321.04|323.03|321.03|323.06|321.06|323.03|321.03|8
1727844560000|2024-10-02 04:49:20|323.02|321.02|322.9|320.9|323.02|321.02|322.9|320.9|14
1727844570000|2024-10-02 04:49:30|322.88|320.88|322.85|320.85|322.88|320.88|322.84|320.84|8
1727844580000|2024-10-02 04:49:40|322.86|320.86|322.86|320.86|322.87|320.87|322.85|320.85|12
1727844590000|2024-10-02 04:49:50|322.85|320.85|322.88|320.88|322.88|320.88|322.85|320.85|10
1727844600000|2024-10-02 04:50:00|322.86|320.86|322.97|320.97|322.97|320.97|322.86|320.86|10
1727844610000|2024-10-02 04:50:10|322.94|320.94|322.97|320.97|323|321|322.93|320.93|19
1727844620000|2024-10-02 04:50:20|323.02|321.02|323|321|323.03|321.03|323|321|13
1727844630000|2024-10-02 04:50:30|323.01|321.01|323.03|321.03|323.03|321.03|322.97|320.97|18
1727844640000|2024-10-02 04:50:40|323.05|321.05|323.18|321.18|323.18|321.18|323.05|321.05|15
1727844650000|2024-10-02 04:50:50|323.21|321.21|323.15|321.15|323.33|321.33|323.15|321.15|20
1727844660000|2024-10-02 04:51:00|323.16|321.16|323.07|321.07|323.22|321.22|323.07|321.07|12
1727844670000|2024-10-02 04:51:10|323.05|321.05|323.16|321.16|323.16|321.16|323.05|321.05|17
1727844680000|2024-10-02 04:51:20|323.17|321.17|323.22|321.22|323.22|321.22|323.14|321.14|11
1727844690000|2024-10-02 04:51:30|323.25|321.25|323.37|321.37|323.37|321.37|323.25|321.25|15
1727844700000|2024-10-02 04:51:40|323.36|321.36|323.37|321.37|323.37|321.37|323.36|321.36|6
1727844710000|2024-10-02 04:51:50|323.43|321.43|323.41|321.41|323.43|321.43|323.4|321.4|8
1727844720000|2024-10-02 04:52:00|323.44|321.44|323.46|321.46|323.46|321.46|323.44|321.44|4
1727844730000|2024-10-02 04:52:10|323.47|321.47|323.56|321.56|323.56|321.56|323.47|321.47|5
1727844740000|2024-10-02 04:52:20|323.66|321.66|323.63|321.63|323.66|321.66|323.58|321.58|10
1727844750000|2024-10-02 04:52:30|323.62|321.62|323.6|321.6|323.62|321.62|323.56|321.56|5
1727844760000|2024-10-02 04:52:40|323.59|321.59|323.59|321.59|323.66|321.66|323.57|321.57|10
1727844770000|2024-10-02 04:52:50|323.56|321.56|323.59|321.59|323.59|321.59|323.56|321.56|2
1727844780000|2024-10-02 04:53:00|323.54|321.54|323.57|321.57|323.58|321.58|323.51|321.51|8
1727844790000|2024-10-02 04:53:10|323.56|321.56|323.62|321.62|323.62|321.62|323.55|321.55|8
1727844800000|2024-10-02 04:53:20|323.61|321.61|323.66|321.66|323.66|321.66|323.6|321.6|15
1727844810000|2024-10-02 04:53:30|323.65|321.65|323.67|321.67|323.68|321.68|323.64|321.64|13
1727844820000|2024-10-02 04:53:40|323.66|321.66|323.66|321.66|323.67|321.67|323.64|321.64|6
1727844830000|2024-10-02 04:53:50|323.68|321.68|323.68|321.68|323.68|321.68|323.68|321.68|1
1727844840000|2024-10-02 04:54:00|323.67|321.67|323.74|321.74|323.75|321.75|323.67|321.67|14
1727844850000|2024-10-02 04:54:10|323.73|321.73|323.78|321.78|323.78|321.78|323.73|321.73|3
1727844860000|2024-10-02 04:54:20|323.81|321.81|323.83|321.83|323.83|321.83|323.79|321.79|8
1727844870000|2024-10-02 04:54:30|323.82|321.82|323.76|321.76|323.82|321.82|323.76|321.76|5
1727844880000|2024-10-02 04:54:40|323.72|321.72|323.72|321.72|323.72|321.72|323.72|321.72|1
1727844890000|2024-10-02 04:54:50|323.73|321.73|323.67|321.67|323.73|321.73|323.67|321.67|6
1727844900000|2024-10-02 04:55:00|323.66|321.66|323.79|321.79|323.8|321.8|323.65|321.65|10
1727844910000|2024-10-02 04:55:10|323.78|321.78|323.76|321.76|323.78|321.78|323.74|321.74|8
1727844920000|2024-10-02 04:55:20|323.77|321.77|323.75|321.75|323.77|321.77|323.75|321.75|8
1727844930000|2024-10-02 04:55:30|323.76|321.76|323.75|321.75|323.77|321.77|323.75|321.75|6
1727844940000|2024-10-02 04:55:40|323.67|321.67|323.64|321.64|323.67|321.67|323.64|321.64|3
1727844950000|2024-10-02 04:55:50|323.6|321.6|323.29|321.29|323.6|321.6|323.29|321.29|21
1727844960000|2024-10-02 04:56:00|323.28|321.28|323.34|321.34|323.35|321.35|323.22|321.22|24
1727844970000|2024-10-02 04:56:10|323.33|321.33|323.27|321.27|323.33|321.33|323.23|321.23|23
1727844980000|2024-10-02 04:56:20|323.21|321.21|323.08|321.08|323.21|321.21|323.06|321.06|10
1727844990000|2024-10-02 04:56:30|323.09|321.09|323.08|321.08|323.09|321.09|323.04|321.04|15
1727845000000|2024-10-02 04:56:40|323.07|321.07|323.05|321.05|323.08|321.08|323.04|321.04|10
1727845010000|2024-10-02 04:56:50|323.04|321.04|323.06|321.06|323.06|321.06|323.04|321.04|7
1727845020000|2024-10-02 04:57:00|323.07|321.07|323.2|321.2|323.21|321.21|323.07|321.07|14
1727845030000|2024-10-02 04:57:10|323.19|321.19|323.27|321.27|323.27|321.27|323.18|321.18|10
1727845040000|2024-10-02 04:57:20|323.28|321.28|323.28|321.28|323.35|321.35|323.28|321.28|12
1727845050000|2024-10-02 04:57:30|323.27|321.27|323.22|321.22|323.27|321.27|323.2|321.2|11
1727845060000|2024-10-02 04:57:40|323.23|321.23|323.21|321.21|323.26|321.26|323.21|321.21|21
1727845070000|2024-10-02 04:57:50|323.19|321.19|323.22|321.22|323.23|321.23|323.19|321.19|3
1727845080000|2024-10-02 04:58:00|323.23|321.23|323.21|321.21|323.26|321.26|323.21|321.21|7
1727845090000|2024-10-02 04:58:10|323.18|321.18|323.12|321.12|323.18|321.18|323.11|321.11|7
1727845100000|2024-10-02 04:58:20|323.13|321.13|323.13|321.13|323.15|321.15|323.12|321.12|10
1727845110000|2024-10-02 04:58:30|323.15|321.15|323.08|321.08|323.15|321.15|323.08|321.08|9
1727845120000|2024-10-02 04:58:40|323.07|321.07|323.05|321.05|323.07|321.07|323.02|321.02|16
1727845130000|2024-10-02 04:58:50|323.04|321.04|323.06|321.06|323.06|321.06|323.04|321.04|11
1727845140000|2024-10-02 04:59:00|323.04|321.04|323.05|321.05|323.06|321.06|323|321|18
1727845150000|2024-10-02 04:59:10|323.06|321.06|323.06|321.06|323.06|321.06|323.06|321.06|1
1727845160000|2024-10-02 04:59:20|323.05|321.05|323.07|321.07|323.11|321.11|323.04|321.04|9
1727845170000|2024-10-02 04:59:30|323.05|321.05|323.17|321.17|323.17|321.17|323.05|321.05|6
1727845180000|2024-10-02 04:59:40|323.16|321.16|323.17|321.17|323.17|321.17|323.16|321.16|2
1727845190000|2024-10-02 04:59:50|323.18|321.18|323.19|321.19|323.19|321.19|323.15|321.15|4
1727845200000|2024-10-02 05:00:00|323.18|321.18|323.14|321.14|323.18|321.18|323.14|321.14|12
1727845210000|2024-10-02 05:00:10|323.1|321.1|323.12|321.12|323.15|321.15|323.08|321.08|10
1727845220000|2024-10-02 05:00:20|323.1|321.1|323.18|321.18|323.18|321.18|323.09|321.09|12
1727845230000|2024-10-02 05:00:30|323.16|321.16|323.23|321.23|323.23|321.23|323.14|321.14|14
1727845240000|2024-10-02 05:00:40|323.24|321.24|323.16|321.16|323.25|321.25|323.16|321.16|13
1727845250000|2024-10-02 05:00:50|323.17|321.17|323.27|321.27|323.27|321.27|323.16|321.16|10
1727845260000|2024-10-02 05:01:00|323.26|321.26|323.47|321.47|323.47|321.47|323.26|321.26|12
1727845270000|2024-10-02 05:01:10|323.5|321.5|323.64|321.64|323.64|321.64|323.5|321.5|9
1727845280000|2024-10-02 05:01:20|323.65|321.65|323.63|321.63|323.65|321.65|323.63|321.63|3
1727845290000|2024-10-02 05:01:30|323.59|321.59|323.36|321.36|323.59|321.59|323.35|321.35|12
1727845300000|2024-10-02 05:01:40|323.37|321.37|323.36|321.36|323.37|321.37|323.35|321.35|6
1727845310000|2024-10-02 05:01:50|323.35|321.35|323.35|321.35|323.36|321.36|323.35|321.35|9
1727845320000|2024-10-02 05:02:00|323.36|321.36|323.35|321.35|323.36|321.36|323.35|321.35|4
1727845330000|2024-10-02 05:02:10|323.36|321.36|323.45|321.45|323.46|321.46|323.36|321.36|7
1727845340000|2024-10-02 05:02:20|323.49|321.49|323.39|321.39|323.49|321.49|323.38|321.38|15
1727845350000|2024-10-02 05:02:30|323.37|321.37|323.32|321.32|323.37|321.37|323.32|321.32|6
1727845360000|2024-10-02 05:02:40|323.31|321.31|323.31|321.31|323.33|321.33|323.31|321.31|4
1727845370000|2024-10-02 05:02:50|323.36|321.36|323.36|321.36|323.36|321.36|323.36|321.36|1
1727845380000|2024-10-02 05:03:00|323.33|321.33|323.49|321.49|323.49|321.49|323.33|321.33|13
1727845390000|2024-10-02 05:03:10|323.5|321.5|323.66|321.66|323.66|321.66|323.48|321.48|15
1727845400000|2024-10-02 05:03:20|323.67|321.67|323.74|321.74|323.75|321.75|323.66|321.66|10
1727845410000|2024-10-02 05:03:30|323.73|321.73|323.64|321.64|323.74|321.74|323.64|321.64|12
1727845420000|2024-10-02 05:03:40|323.65|321.65|323.75|321.75|323.75|321.75|323.65|321.65|10
1727845430000|2024-10-02 05:03:50|323.77|321.77|323.82|321.82|323.83|321.83|323.77|321.77|6
1727845440000|2024-10-02 05:04:00|323.84|321.84|323.79|321.79|323.84|321.84|323.78|321.78|15
1727845450000|2024-10-02 05:04:10|323.78|321.78|323.84|321.84|323.84|321.84|323.76|321.76|12
1727845460000|2024-10-02 05:04:20|323.85|321.85|323.87|321.87|323.91|321.91|323.85|321.85|10
1727845470000|2024-10-02 05:04:30|323.83|321.83|323.85|321.85|323.85|321.85|323.76|321.76|14
1727845480000|2024-10-02 05:04:40|323.84|321.84|323.85|321.85|323.85|321.85|323.83|321.83|14
1727845490000|2024-10-02 05:04:50|323.84|321.84|323.83|321.83|323.85|321.85|323.83|321.83|8
1727845500000|2024-10-02 05:05:00|323.82|321.82|323.66|321.66|323.82|321.82|323.65|321.65|9
1727845510000|2024-10-02 05:05:10|323.65|321.65|323.89|321.89|323.89|321.89|323.63|321.63|18
1727845520000|2024-10-02 05:05:20|323.88|321.88|323.81|321.81|323.88|321.88|323.81|321.81|6
1727845530000|2024-10-02 05:05:30|323.83|321.83|323.81|321.81|323.83|321.83|323.81|321.81|3
1727845540000|2024-10-02 05:05:40|323.82|321.82|323.86|321.86|323.87|321.87|323.82|321.82|7
1727845550000|2024-10-02 05:05:50|323.85|321.85|323.84|321.84|323.85|321.85|323.82|321.82|7
1727845560000|2024-10-02 05:06:00|323.83|321.83|323.88|321.88|323.88|321.88|323.81|321.81|10
1727845570000|2024-10-02 05:06:10|323.89|321.89|323.91|321.91|323.92|321.92|323.89|321.89|12
1727845580000|2024-10-02 05:06:20|323.92|321.92|323.86|321.86|323.94|321.94|323.85|321.85|9
1727845590000|2024-10-02 05:06:30|323.87|321.87|323.83|321.83|323.87|321.87|323.81|321.81|7
1727845600000|2024-10-02 05:06:40|323.84|321.84|323.85|321.85|323.87|321.87|323.84|321.84|7
1727845610000|2024-10-02 05:06:50|323.82|321.82|323.81|321.81|323.82|321.82|323.8|321.8|5
1727845620000|2024-10-02 05:07:00|323.82|321.82|323.87|321.87|323.88|321.88|323.81|321.81|8
1727845630000|2024-10-02 05:07:10|323.86|321.86|323.84|321.84|323.86|321.86|323.81|321.81|8
1727845640000|2024-10-02 05:07:20|323.85|321.85|324.01|322.01|324.01|322.01|323.85|321.85|5
1727845650000|2024-10-02 05:07:30|324.02|322.02|324.02|322.02|324.07|322.07|324.01|322.01|11
1727845660000|2024-10-02 05:07:40|324.01|322.01|323.96|321.96|324.01|322.01|323.96|321.96|9
1727845670000|2024-10-02 05:07:50|323.97|321.97|323.98|321.98|323.98|321.98|323.97|321.97|4
1727845680000|2024-10-02 05:08:00|323.96|321.96|324.12|322.12|324.12|322.12|323.96|321.96|15
1727845690000|2024-10-02 05:08:10|324.11|322.11|324.1|322.1|324.12|322.12|324.07|322.07|10
1727845700000|2024-10-02 05:08:20|324.04|322.04|324.03|322.03|324.04|322.04|323.99|321.99|12
1727845710000|2024-10-02 05:08:30|324.02|322.02|324.05|322.05|324.12|322.12|324.02|322.02|8
1727845720000|2024-10-02 05:08:40|324.06|322.06|324.08|322.08|324.08|322.08|324.06|322.06|3
1727845730000|2024-10-02 05:08:50|324.09|322.09|324.08|322.08|324.09|322.09|324.08|322.08|2
1727845740000|2024-10-02 05:09:00|324.09|322.09|324.08|322.08|324.09|322.09|324.08|322.08|10
1727845750000|2024-10-02 05:09:10|324.09|322.09|324.08|322.08|324.1|322.1|324.08|322.08|10
1727845760000|2024-10-02 05:09:20|324.05|322.05|324.05|322.05|324.05|322.05|324.05|322.05|1
1727845770000|2024-10-02 05:09:30|324.02|322.02|324.05|322.05|324.05|322.05|324.01|322.01|5
1727845780000|2024-10-02 05:09:40|324.04|322.04|324.04|322.04|324.05|322.05|324.02|322.02|10
1727845790000|2024-10-02 05:09:50|324.05|322.05|324.05|322.05|324.05|322.05|324.02|322.02|8
1727845800000|2024-10-02 05:10:00|324.04|322.04|324.01|322.01|324.04|322.04|324.01|322.01|11
1727845810000|2024-10-02 05:10:10|324.12|322.12|324.2|322.2|324.21|322.21|324.11|322.11|6
1727845820000|2024-10-02 05:10:20|324.21|322.21|324.27|322.27|324.27|322.27|324.21|322.21|12
1727845830000|2024-10-02 05:10:30|324.28|322.28|324.31|322.31|324.31|322.31|324.27|322.27|6
1727845840000|2024-10-02 05:10:40|324.3|322.3|324.31|322.31|324.33|322.33|324.29|322.29|12
1727845850000|2024-10-02 05:10:50|324.32|322.32|324.25|322.25|324.34|322.34|324.25|322.25|11
1727845860000|2024-10-02 05:11:00|324.29|322.29|324.32|322.32|324.33|322.33|324.26|322.26|13
1727845870000|2024-10-02 05:11:10|324.31|322.31|324.32|322.32|324.33|322.33|324.31|322.31|10
1727845880000|2024-10-02 05:11:20|324.31|322.31|324.29|322.29|324.33|322.33|324.29|322.29|8
1727845890000|2024-10-02 05:11:30|324.26|322.26|324.23|322.23|324.26|322.26|324.22|322.22|4
1727845900000|2024-10-02 05:11:40|324.22|322.22|324.18|322.18|324.23|322.23|324.16|322.16|10
1727845910000|2024-10-02 05:11:50|324.17|322.17|324.27|322.27|324.27|322.27|324.16|322.16|8
1727845920000|2024-10-02 05:12:00|324.26|322.26|324.2|322.2|324.26|322.26|324.18|322.18|9
1727845930000|2024-10-02 05:12:10|324.19|322.19|324.25|322.25|324.25|322.25|324.19|322.19|9
1727845940000|2024-10-02 05:12:20|324.26|322.26|324.32|322.32|324.32|322.32|324.26|322.26|7
1727845950000|2024-10-02 05:12:30|324.31|322.31|324.3|322.3|324.32|322.32|324.3|322.3|14
1727845960000|2024-10-02 05:12:40|324.31|322.31|324.3|322.3|324.31|322.31|324.3|322.3|2
1727845970000|2024-10-02 05:12:50|324.29|322.29|324.29|322.29|324.31|322.31|324.29|322.29|5
1727845980000|2024-10-02 05:13:00|324.25|322.25|324.24|322.24|324.25|322.25|324.19|322.19|13
1727845990000|2024-10-02 05:13:10|324.26|322.26|324.12|322.12|324.28|322.28|324.12|322.12|13
1727846000000|2024-10-02 05:13:20|324.11|322.11|324.13|322.13|324.15|322.15|324.11|322.11|16
1727846010000|2024-10-02 05:13:30|324.12|322.12|324.08|322.08|324.12|322.12|324.08|322.08|2
1727846020000|2024-10-02 05:13:40|324.06|322.06|324.08|322.08|324.08|322.08|324.06|322.06|2
1727846030000|2024-10-02 05:13:50|324.09|322.09|324.08|322.08|324.1|322.1|324.08|322.08|4
1727846040000|2024-10-02 05:14:00|324.09|322.09|324.07|322.07|324.09|322.09|324.07|322.07|2
1727846060000|2024-10-02 05:14:20|324.06|322.06|324.06|322.06|324.06|322.06|324.06|322.06|1
1727846070000|2024-10-02 05:14:30|324.04|322.04|323.95|321.95|324.04|322.04|323.95|321.95|8
1727846080000|2024-10-02 05:14:40|323.96|321.96|323.94|321.94|323.98|321.98|323.94|321.94|7
1727846090000|2024-10-02 05:14:50|323.96|321.96|323.97|321.97|323.99|321.99|323.95|321.95|10
1727846100000|2024-10-02 05:15:00|323.98|321.98|323.96|321.96|324|322|323.96|321.96|14
1727846110000|2024-10-02 05:15:10|323.97|321.97|324.04|322.04|324.04|322.04|323.97|321.97|11
1727846120000|2024-10-02 05:15:20|324.03|322.03|323.98|321.98|324.03|322.03|323.98|321.98|7
1727846130000|2024-10-02 05:15:30|324|322|323.96|321.96|324|322|323.95|321.95|12
1727846140000|2024-10-02 05:15:40|323.95|321.95|323.94|321.94|324|322|323.94|321.94|16
1727846150000|2024-10-02 05:15:50|323.93|321.93|324.08|322.08|324.08|322.08|323.93|321.93|7
1727846160000|2024-10-02 05:16:00|324.09|322.09|323.93|321.93|324.09|322.09|323.93|321.93|15
1727846170000|2024-10-02 05:16:10|323.92|321.92|323.92|321.92|323.96|321.96|323.92|321.92|11
1727846180000|2024-10-02 05:16:20|323.93|321.93|323.96|321.96|323.96|321.96|323.91|321.91|15
1727846190000|2024-10-02 05:16:30|323.97|321.97|324.09|322.09|324.09|322.09|323.97|321.97|8
1727846200000|2024-10-02 05:16:40|324.08|322.08|324.11|322.11|324.12|322.12|324.07|322.07|11
1727846210000|2024-10-02 05:16:50|324.12|322.12|324.1|322.1|324.12|322.12|324.1|322.1|7
1727846220000|2024-10-02 05:17:00|324.07|322.07|323.87|321.87|324.07|322.07|323.87|321.87|11
1727846230000|2024-10-02 05:17:10|323.86|321.86|323.77|321.77|323.87|321.87|323.76|321.76|17
1727846240000|2024-10-02 05:17:20|323.76|321.76|323.67|321.67|323.77|321.77|323.67|321.67|13
1727846250000|2024-10-02 05:17:30|323.68|321.68|323.91|321.91|323.91|321.91|323.68|321.68|9
1727846260000|2024-10-02 05:17:40|323.92|321.92|324.21|322.21|324.23|322.23|323.92|321.92|20
1727846270000|2024-10-02 05:17:50|324.2|322.2|324.06|322.06|324.2|322.2|324.06|322.06|12
1727846280000|2024-10-02 05:18:00|324.07|322.07|324.18|322.18|324.18|322.18|324.06|322.06|14
1727846290000|2024-10-02 05:18:10|324.17|322.17|324.15|322.15|324.19|322.19|324.14|322.14|11
1727846300000|2024-10-02 05:18:20|324.12|322.12|324.17|322.17|324.17|322.17|324.07|322.07|13
1727846310000|2024-10-02 05:18:30|324.18|322.18|324.17|322.17|324.2|322.2|324.15|322.15|11
1727846320000|2024-10-02 05:18:40|324.16|322.16|324.15|322.15|324.18|322.18|324.14|322.14|10
1727846330000|2024-10-02 05:18:50|324.14|322.14|324.16|322.16|324.17|322.17|324.14|322.14|11
1727846340000|2024-10-02 05:19:00|324.17|322.17|324.27|322.27|324.31|322.31|324.17|322.17|17
1727846350000|2024-10-02 05:19:10|324.24|322.24|324.21|322.21|324.28|322.28|324.19|322.19|14
1727846360000|2024-10-02 05:19:20|324.2|322.2|324.26|322.26|324.26|322.26|324.2|322.2|14
1727846370000|2024-10-02 05:19:30|324.24|322.24|324.24|322.24|324.26|322.26|324.24|322.24|7
1727846380000|2024-10-02 05:19:40|324.25|322.25|324.29|322.29|324.3|322.3|324.25|322.25|6
1727846390000|2024-10-02 05:19:50|324.3|322.3|324.33|322.33|324.33|322.33|324.3|322.3|9
1727846400000|2024-10-02 05:20:00|324.34|322.34|324.3|322.3|324.34|322.34|324.3|322.3|5
1727846410000|2024-10-02 05:20:10|324.31|322.31|324.36|322.36|324.36|322.36|324.31|322.31|4
1727846420000|2024-10-02 05:20:20|324.35|322.35|324.42|322.42|324.43|322.43|324.35|322.35|11
1727846430000|2024-10-02 05:20:30|324.41|322.41|324.16|322.16|324.41|322.41|324.16|322.16|15
1727846440000|2024-10-02 05:20:40|324.14|322.14|324.03|322.03|324.14|322.14|324.03|322.03|9
1727846450000|2024-10-02 05:20:50|324.05|322.05|324.03|322.03|324.05|322.05|324.01|322.01|11
1727846460000|2024-10-02 05:21:00|324.02|322.02|324.03|322.03|324.05|322.05|324.01|322.01|10
1727846470000|2024-10-02 05:21:10|324.04|322.04|324.05|322.05|324.05|322.05|324.04|322.04|10
1727846480000|2024-10-02 05:21:20|324.04|322.04|323.84|321.84|324.04|322.04|323.84|321.84|9
1727846490000|2024-10-02 05:21:30|323.85|321.85|323.96|321.96|323.98|321.98|323.85|321.85|19
1727846500000|2024-10-02 05:21:40|323.95|321.95|323.85|321.85|323.95|321.95|323.83|321.83|12
1727846510000|2024-10-02 05:21:50|323.84|321.84|324.01|322.01|324.02|322.02|323.84|321.84|13
1727846520000|2024-10-02 05:22:00|324.02|322.02|324|322|324.04|322.04|323.99|321.99|12
1727846530000|2024-10-02 05:22:10|323.99|321.99|324.02|322.02|324.02|322.02|323.98|321.98|7
1727846540000|2024-10-02 05:22:20|324.04|322.04|323.88|321.88|324.04|322.04|323.88|321.88|11
1727846550000|2024-10-02 05:22:30|323.87|321.87|323.85|321.85|323.87|321.87|323.85|321.85|3
1727846560000|2024-10-02 05:22:40|323.83|321.83|323.66|321.66|323.83|321.83|323.63|321.63|8
1727846580000|2024-10-02 05:23:00|323.7|321.7|323.71|321.71|323.72|321.72|323.7|321.7|5
1727846590000|2024-10-02 05:23:10|323.72|321.72|323.77|321.77|323.77|321.77|323.72|321.72|9
1727846600000|2024-10-02 05:23:20|323.78|321.78|323.82|321.82|323.87|321.87|323.78|321.78|13
1727846610000|2024-10-02 05:23:30|323.81|321.81|323.74|321.74|323.81|321.81|323.72|321.72|9
1727846620000|2024-10-02 05:23:40|323.75|321.75|323.74|321.74|323.76|321.76|323.74|321.74|11
1727846630000|2024-10-02 05:23:50|323.75|321.75|323.79|321.79|323.79|321.79|323.75|321.75|9
1727846640000|2024-10-02 05:24:00|323.8|321.8|323.74|321.74|323.8|321.8|323.74|321.74|8
1727846650000|2024-10-02 05:24:10|323.73|321.73|323.8|321.8|323.8|321.8|323.73|321.73|14
1727846660000|2024-10-02 05:24:20|323.79|321.79|323.77|321.77|323.81|321.81|323.76|321.76|19
1727846670000|2024-10-02 05:24:30|323.76|321.76|323.65|321.65|323.76|321.76|323.65|321.65|8
1727846680000|2024-10-02 05:24:40|323.64|321.64|323.62|321.62|323.64|321.64|323.62|321.62|5
1727846690000|2024-10-02 05:24:50|323.6|321.6|323.59|321.59|323.6|321.6|323.59|321.59|2
1727846700000|2024-10-02 05:25:00|323.57|321.57|323.68|321.68|323.7|321.7|323.57|321.57|17
1727846710000|2024-10-02 05:25:10|323.67|321.67|323.41|321.41|323.67|321.67|323.41|321.41|18
1727846720000|2024-10-02 05:25:20|323.42|321.42|323.21|321.21|323.42|321.42|323.21|321.21|12
1727846730000|2024-10-02 05:25:30|323.17|321.17|323.15|321.15|323.18|321.18|323.15|321.15|14
1727846740000|2024-10-02 05:25:40|323.16|321.16|323.16|321.16|323.2|321.2|323.16|321.16|13
1727846750000|2024-10-02 05:25:50|323.18|321.18|323.16|321.16|323.18|321.18|323.16|321.16|7
1727846760000|2024-10-02 05:26:00|323.15|321.15|323.06|321.06|323.15|321.15|322.99|320.99|16
1727846770000|2024-10-02 05:26:10|323.04|321.04|323.07|321.07|323.1|321.1|323.04|321.04|15
1727846780000|2024-10-02 05:26:20|323.06|321.06|323.05|321.05|323.08|321.08|323.04|321.04|8
1727846790000|2024-10-02 05:26:30|323.03|321.03|322.94|320.94|323.06|321.06|322.94|320.94|15
1727846800000|2024-10-02 05:26:40|322.92|320.92|322.86|320.86|322.92|320.92|322.84|320.84|10
1727846810000|2024-10-02 05:26:50|322.91|320.91|322.89|320.89|322.96|320.96|322.89|320.89|9
1727846820000|2024-10-02 05:27:00|322.9|320.9|323.06|321.06|323.07|321.07|322.9|320.9|17
1727846830000|2024-10-02 05:27:10|323.07|321.07|322.95|320.95|323.07|321.07|322.94|320.94|19
1727846840000|2024-10-02 05:27:20|322.96|320.96|322.95|320.95|322.97|320.97|322.95|320.95|5
1727846850000|2024-10-02 05:27:30|322.97|320.97|322.93|320.93|322.97|320.97|322.93|320.93|14
1727846860000|2024-10-02 05:27:40|322.94|320.94|322.95|320.95|322.95|320.95|322.92|320.92|15
1727846870000|2024-10-02 05:27:50|322.94|320.94|323.05|321.05|323.05|321.05|322.93|320.93|11
1727846880000|2024-10-02 05:28:00|323.04|321.04|322.96|320.96|323.09|321.09|322.96|320.96|15
1727846890000|2024-10-02 05:28:10|322.98|320.98|323|321|323|321|322.96|320.96|12
1727846900000|2024-10-02 05:28:20|322.99|320.99|322.89|320.89|322.99|320.99|322.89|320.89|12
1727846910000|2024-10-02 05:28:30|322.9|320.9|322.99|320.99|323.01|321.01|322.89|320.89|13
1727846920000|2024-10-02 05:28:40|322.98|320.98|322.97|320.97|322.98|320.98|322.97|320.97|2
1727846930000|2024-10-02 05:28:50|322.99|320.99|323.07|321.07|323.09|321.09|322.99|320.99|9
1727846940000|2024-10-02 05:29:00|323.08|321.08|323.23|321.23|323.23|321.23|323.07|321.07|19
1727846950000|2024-10-02 05:29:10|323.22|321.22|323.13|321.13|323.22|321.22|323.12|321.12|13
1727846960000|2024-10-02 05:29:20|323.12|321.12|322.98|320.98|323.13|321.13|322.98|320.98|13
1727846970000|2024-10-02 05:29:30|322.97|320.97|322.97|320.97|323|321|322.97|320.97|4
1727846980000|2024-10-02 05:29:40|323|321|323.03|321.03|323.04|321.04|323|321|13
1727846990000|2024-10-02 05:29:50|323.02|321.02|323|321|323.02|321.02|323|321|6
1727847000000|2024-10-02 05:30:00|322.99|320.99|323.04|321.04|323.04|321.04|322.99|320.99|4
1727847010000|2024-10-02 05:30:10|323.03|321.03|323.16|321.16|323.17|321.17|323.03|321.03|17
1727847020000|2024-10-02 05:30:20|323.17|321.17|323.03|321.03|323.17|321.17|323.03|321.03|9
1727847030000|2024-10-02 05:30:30|323.04|321.04|322.91|320.91|323.06|321.06|322.91|320.91|11
1727847040000|2024-10-02 05:30:40|322.89|320.89|322.88|320.88|322.89|320.89|322.88|320.88|2
1727847050000|2024-10-02 05:30:50|322.89|320.89|323.03|321.03|323.03|321.03|322.89|320.89|13
1727847060000|2024-10-02 05:31:00|323.08|321.08|323.06|321.06|323.09|321.09|323.06|321.06|9
1727847070000|2024-10-02 05:31:10|323|321|322.93|320.93|323|321|322.91|320.91|12
1727847090000|2024-10-02 05:31:30|322.91|320.91|322.93|320.93|322.93|320.93|322.91|320.91|2
1727847100000|2024-10-02 05:31:40|322.95|320.95|322.98|320.98|322.98|320.98|322.95|320.95|9
1727847110000|2024-10-02 05:31:50|322.99|320.99|322.99|320.99|322.99|320.99|322.99|320.99|1
1727847120000|2024-10-02 05:32:00|323|321|323|321|323.01|321.01|322.99|320.99|9
1727847130000|2024-10-02 05:32:10|322.96|320.96|322.94|320.94|322.96|320.96|322.93|320.93|6
1727847140000|2024-10-02 05:32:20|322.93|320.93|322.9|320.9|322.93|320.93|322.9|320.9|3
1727847160000|2024-10-02 05:32:40|322.91|320.91|322.84|320.84|322.96|320.96|322.84|320.84|15
1727847170000|2024-10-02 05:32:50|322.83|320.83|322.84|320.84|322.84|320.84|322.82|320.82|8
1727847180000|2024-10-02 05:33:00|322.83|320.83|322.89|320.89|322.89|320.89|322.82|320.82|9
1727847190000|2024-10-02 05:33:10|322.9|320.9|322.78|320.78|322.9|320.9|322.78|320.78|14
1727847200000|2024-10-02 05:33:20|322.8|320.8|322.68|320.68|322.8|320.8|322.68|320.68|10
1727847210000|2024-10-02 05:33:30|322.67|320.67|322.46|320.46|322.67|320.67|322.45|320.45|12
1727847220000|2024-10-02 05:33:40|322.47|320.47|322.44|320.44|322.47|320.47|322.44|320.44|6
1727847230000|2024-10-02 05:33:50|322.46|320.46|322.44|320.44|322.5|320.5|322.44|320.44|7
1727847240000|2024-10-02 05:34:00|322.46|320.46|322.51|320.51|322.51|320.51|322.39|320.39|16
1727847250000|2024-10-02 05:34:10|322.52|320.52|322.62|320.62|322.66|320.66|322.51|320.51|15
1727847260000|2024-10-02 05:34:20|322.61|320.61|322.58|320.58|322.62|320.62|322.57|320.57|10
1727847270000|2024-10-02 05:34:30|322.59|320.59|322.55|320.55|322.59|320.59|322.51|320.51|25
1727847280000|2024-10-02 05:34:40|322.56|320.56|322.55|320.55|322.56|320.56|322.54|320.54|8
1727847290000|2024-10-02 05:34:50|322.56|320.56|322.64|320.64|322.68|320.68|322.56|320.56|18
1727847300000|2024-10-02 05:35:00|322.65|320.65|322.73|320.73|322.74|320.74|322.64|320.64|18
1727847310000|2024-10-02 05:35:10|322.71|320.71|322.76|320.76|322.76|320.76|322.64|320.64|14
1727847320000|2024-10-02 05:35:20|322.77|320.77|322.74|320.74|322.78|320.78|322.74|320.74|18
1727847330000|2024-10-02 05:35:30|322.75|320.75|322.72|320.72|322.75|320.75|322.72|320.72|5
1727847340000|2024-10-02 05:35:40|322.71|320.71|322.72|320.72|322.72|320.72|322.69|320.69|5
1727847350000|2024-10-02 05:35:50|322.71|320.71|322.78|320.78|322.78|320.78|322.71|320.71|24
1727847360000|2024-10-02 05:36:00|322.77|320.77|322.71|320.71|322.77|320.77|322.71|320.71|10
1727847370000|2024-10-02 05:36:10|322.73|320.73|322.72|320.72|322.75|320.75|322.72|320.72|5
1727847380000|2024-10-02 05:36:20|322.73|320.73|322.66|320.66|322.79|320.79|322.64|320.64|14
1727847390000|2024-10-02 05:36:30|322.64|320.64|322.61|320.61|322.65|320.65|322.61|320.61|5
1727847400000|2024-10-02 05:36:40|322.6|320.6|322.59|320.59|322.62|320.62|322.59|320.59|7
1727847410000|2024-10-02 05:36:50|322.57|320.57|322.56|320.56|322.57|320.57|322.56|320.56|2
1727847420000|2024-10-02 05:37:00|322.54|320.54|322.7|320.7|322.7|320.7|322.52|320.52|14
1727847430000|2024-10-02 05:37:10|322.71|320.71|322.66|320.66|322.71|320.71|322.65|320.65|7
1727847440000|2024-10-02 05:37:20|322.65|320.65|322.76|320.76|322.77|320.77|322.64|320.64|8
1727847450000|2024-10-02 05:37:30|322.78|320.78|322.77|320.77|322.79|320.79|322.77|320.77|14
1727847460000|2024-10-02 05:37:40|322.76|320.76|322.83|320.83|322.86|320.86|322.75|320.75|11
1727847470000|2024-10-02 05:37:50|322.84|320.84|322.85|320.85|322.86|320.86|322.84|320.84|8
1727847480000|2024-10-02 05:38:00|322.84|320.84|322.64|320.64|322.84|320.84|322.64|320.64|7
1727847490000|2024-10-02 05:38:10|322.66|320.66|322.67|320.67|322.7|320.7|322.65|320.65|11
1727847500000|2024-10-02 05:38:20|322.66|320.66|322.68|320.68|322.76|320.76|322.66|320.66|13
1727847510000|2024-10-02 05:38:30|322.7|320.7|322.78|320.78|322.79|320.79|322.69|320.69|9
1727847520000|2024-10-02 05:38:40|322.77|320.77|322.79|320.79|322.79|320.79|322.75|320.75|5
1727847530000|2024-10-02 05:38:50|322.8|320.8|322.88|320.88|322.91|320.91|322.8|320.8|8
1727847540000|2024-10-02 05:39:00|322.87|320.87|322.86|320.86|322.89|320.89|322.86|320.86|7
1727847550000|2024-10-02 05:39:10|322.85|320.85|322.85|320.85|322.85|320.85|322.85|320.85|1
1727847560000|2024-10-02 05:39:20|322.84|320.84|322.84|320.84|322.85|320.85|322.84|320.84|3
1727847570000|2024-10-02 05:39:30|322.82|320.82|322.76|320.76|322.82|320.82|322.73|320.73|6
1727847580000|2024-10-02 05:39:40|322.74|320.74|322.72|320.72|322.75|320.75|322.68|320.68|14
1727847590000|2024-10-02 05:39:50|322.7|320.7|322.66|320.66|322.72|320.72|322.66|320.66|11
1727847600000|2024-10-02 05:40:00|322.7|320.7|322.75|320.75|322.75|320.75|322.7|320.7|3
1727847610000|2024-10-02 05:40:10|322.76|320.76|322.76|320.76|322.76|320.76|322.76|320.76|1
1727847620000|2024-10-02 05:40:20|322.77|320.77|322.91|320.91|322.92|320.92|322.77|320.77|10
1727847630000|2024-10-02 05:40:30|322.92|320.92|322.95|320.95|323.02|321.02|322.92|320.92|16
1727847640000|2024-10-02 05:40:40|322.96|320.96|322.94|320.94|322.96|320.96|322.94|320.94|5
1727847650000|2024-10-02 05:40:50|322.95|320.95|322.95|320.95|322.95|320.95|322.92|320.92|6
1727847660000|2024-10-02 05:41:00|322.9|320.9|322.87|320.87|322.91|320.91|322.86|320.86|12
1727847670000|2024-10-02 05:41:10|322.88|320.88|322.85|320.85|322.88|320.88|322.85|320.85|5
1727847680000|2024-10-02 05:41:20|322.82|320.82|322.8|320.8|322.83|320.83|322.8|320.8|7
1727847690000|2024-10-02 05:41:30|322.83|320.83|322.84|320.84|322.85|320.85|322.82|320.82|9
1727847700000|2024-10-02 05:41:40|322.85|320.85|322.81|320.81|322.85|320.85|322.81|320.81|7
1727847710000|2024-10-02 05:41:50|322.83|320.83|322.82|320.82|322.83|320.83|322.82|320.82|2
1727847720000|2024-10-02 05:42:00|322.83|320.83|323.03|321.03|323.03|321.03|322.83|320.83|11
1727847730000|2024-10-02 05:42:10|323.04|321.04|323.04|321.04|323.04|321.04|322.96|320.96|9
1727847740000|2024-10-02 05:42:20|323.02|321.02|323.07|321.07|323.1|321.1|323.02|321.02|12
1727847750000|2024-10-02 05:42:30|323.06|321.06|323.06|321.06|323.06|321.06|323.06|321.06|1
1727847760000|2024-10-02 05:42:40|323.05|321.05|323.04|321.04|323.06|321.06|323.03|321.03|13
1727847770000|2024-10-02 05:42:50|323.05|321.05|322.92|320.92|323.06|321.06|322.92|320.92|7
1727847780000|2024-10-02 05:43:00|322.93|320.93|322.79|320.79|322.93|320.93|322.79|320.79|9
1727847790000|2024-10-02 05:43:10|322.76|320.76|322.71|320.71|322.78|320.78|322.71|320.71|17
1727847800000|2024-10-02 05:43:20|322.7|320.7|322.67|320.67|322.7|320.7|322.67|320.67|11
1727847810000|2024-10-02 05:43:30|322.68|320.68|322.71|320.71|322.71|320.71|322.66|320.66|10
1727847820000|2024-10-02 05:43:40|322.69|320.69|322.71|320.71|322.71|320.71|322.69|320.69|8
1727847830000|2024-10-02 05:43:50|322.7|320.7|322.67|320.67|322.7|320.7|322.66|320.66|6
1727847840000|2024-10-02 05:44:00|322.68|320.68|322.72|320.72|322.72|320.72|322.67|320.67|17
1727847850000|2024-10-02 05:44:10|322.73|320.73|322.79|320.79|322.79|320.79|322.71|320.71|7
1727847860000|2024-10-02 05:44:20|322.77|320.77|322.76|320.76|322.78|320.78|322.73|320.73|8
1727847870000|2024-10-02 05:44:30|322.75|320.75|322.78|320.78|322.81|320.81|322.75|320.75|15
1727847880000|2024-10-02 05:44:40|322.8|320.8|322.8|320.8|322.81|320.81|322.8|320.8|3
1727847890000|2024-10-02 05:44:50|322.81|320.81|322.79|320.79|322.81|320.81|322.79|320.79|7
1727847900000|2024-10-02 05:45:00|322.78|320.78|322.68|320.68|322.8|320.8|322.68|320.68|9
1727847910000|2024-10-02 05:45:10|322.67|320.67|322.62|320.62|322.7|320.7|322.62|320.62|10
1727847920000|2024-10-02 05:45:20|322.63|320.63|322.69|320.69|322.7|320.7|322.63|320.63|7
1727847930000|2024-10-02 05:45:30|322.68|320.68|322.74|320.74|322.74|320.74|322.68|320.68|14
1727847940000|2024-10-02 05:45:40|322.72|320.72|322.75|320.75|322.76|320.76|322.72|320.72|5
1727847950000|2024-10-02 05:45:50|322.74|320.74|322.71|320.71|322.74|320.74|322.71|320.71|10
1727847960000|2024-10-02 05:46:00|322.72|320.72|322.75|320.75|322.82|320.82|322.72|320.72|14
1727847970000|2024-10-02 05:46:10|322.74|320.74|322.61|320.61|322.75|320.75|322.59|320.59|10
1727847980000|2024-10-02 05:46:20|322.62|320.62|322.6|320.6|322.62|320.62|322.59|320.59|5
1727847990000|2024-10-02 05:46:30|322.59|320.59|322.63|320.63|322.63|320.63|322.59|320.59|5
1727848000000|2024-10-02 05:46:40|322.64|320.64|322.79|320.79|322.79|320.79|322.64|320.64|10
1727848010000|2024-10-02 05:46:50|322.82|320.82|322.82|320.82|322.84|320.84|322.81|320.81|5
1727848020000|2024-10-02 05:47:00|322.83|320.83|322.8|320.8|322.83|320.83|322.71|320.71|19
1727848030000|2024-10-02 05:47:10|322.81|320.81|322.81|320.81|322.81|320.81|322.8|320.8|3
1727848040000|2024-10-02 05:47:20|322.79|320.79|322.67|320.67|322.79|320.79|322.66|320.66|9
1727848050000|2024-10-02 05:47:30|322.66|320.66|322.52|320.52|322.66|320.66|322.52|320.52|9
1727848060000|2024-10-02 05:47:40|322.58|320.58|322.56|320.56|322.6|320.6|322.56|320.56|13
1727848070000|2024-10-02 05:47:50|322.53|320.53|322.49|320.49|322.55|320.55|322.49|320.49|14
1727848080000|2024-10-02 05:48:00|322.48|320.48|322.44|320.44|322.48|320.48|322.37|320.37|13
1727848090000|2024-10-02 05:48:10|322.46|320.46|322.55|320.55|322.55|320.55|322.46|320.46|4
1727848100000|2024-10-02 05:48:20|322.58|320.58|322.57|320.57|322.61|320.61|322.52|320.52|14
1727848110000|2024-10-02 05:48:30|322.58|320.58|322.61|320.61|322.61|320.61|322.58|320.58|3
1727848120000|2024-10-02 05:48:40|322.6|320.6|322.61|320.61|322.61|320.61|322.6|320.6|2
1727848130000|2024-10-02 05:48:50|322.59|320.59|322.63|320.63|322.63|320.63|322.59|320.59|11
1727848140000|2024-10-02 05:49:00|322.62|320.62|322.59|320.59|322.62|320.62|322.51|320.51|15
1727848150000|2024-10-02 05:49:10|322.58|320.58|322.61|320.61|322.61|320.61|322.58|320.58|4
1727848160000|2024-10-02 05:49:20|322.62|320.62|322.61|320.61|322.62|320.62|322.6|320.6|4
1727848170000|2024-10-02 05:49:30|322.6|320.6|322.6|320.6|322.61|320.61|322.6|320.6|3
1727848180000|2024-10-02 05:49:40|322.61|320.61|322.52|320.52|322.61|320.61|322.52|320.52|11
1727848190000|2024-10-02 05:49:50|322.51|320.51|322.53|320.53|322.58|320.58|322.51|320.51|6
1727848200000|2024-10-02 05:50:00|322.52|320.52|322.52|320.52|322.52|320.52|322.51|320.51|3
1727848210000|2024-10-02 05:50:10|322.51|320.51|322.23|320.23|322.51|320.51|322.22|320.22|23
1727848220000|2024-10-02 05:50:20|322.22|320.22|322.23|320.23|322.24|320.24|322.22|320.22|6
1727848230000|2024-10-02 05:50:30|322.22|320.22|322.21|320.21|322.24|320.24|322.21|320.21|4
1727848240000|2024-10-02 05:50:40|322.22|320.22|322.23|320.23|322.23|320.23|322.21|320.21|8
1727848250000|2024-10-02 05:50:50|322.26|320.26|322.26|320.26|322.28|320.28|322.25|320.25|10
1727848260000|2024-10-02 05:51:00|322.25|320.25|322.25|320.25|322.25|320.25|322.23|320.23|6
1727848270000|2024-10-02 05:51:10|322.28|320.28|322.47|320.47|322.47|320.47|322.28|320.28|12
1727848280000|2024-10-02 05:51:20|322.53|320.53|322.47|320.47|322.54|320.54|322.46|320.46|16
1727848290000|2024-10-02 05:51:30|322.46|320.46|322.41|320.41|322.49|320.49|322.41|320.41|13
1727848300000|2024-10-02 05:51:40|322.42|320.42|322.39|320.39|322.42|320.42|322.39|320.39|8
1727848310000|2024-10-02 05:51:50|322.4|320.4|322.46|320.46|322.46|320.46|322.35|320.35|10
1727848320000|2024-10-02 05:52:00|322.42|320.42|322.53|320.53|322.53|320.53|322.42|320.42|6
1727848330000|2024-10-02 05:52:10|322.54|320.54|322.56|320.56|322.61|320.61|322.53|320.53|11
1727848340000|2024-10-02 05:52:20|322.48|320.48|322.48|320.48|322.48|320.48|322.42|320.42|15
1727848350000|2024-10-02 05:52:30|322.47|320.47|322.38|320.38|322.48|320.48|322.38|320.38|12
1727848360000|2024-10-02 05:52:40|322.35|320.35|322.24|320.24|322.35|320.35|322.24|320.24|11
1727848370000|2024-10-02 05:52:50|322.25|320.25|322.17|320.17|322.25|320.25|322.16|320.16|12
1727848380000|2024-10-02 05:53:00|322.16|320.16|322.2|320.2|322.2|320.2|322.13|320.13|9
1727848390000|2024-10-02 05:53:10|322.16|320.16|322.01|320.01|322.16|320.16|322|320|14
1727848400000|2024-10-02 05:53:20|322|320|321.99|319.99|322.02|320.02|321.99|319.99|11
1727848410000|2024-10-02 05:53:30|322|320|322.05|320.05|322.06|320.06|322|320|11
1727848420000|2024-10-02 05:53:40|322.06|320.06|322|320|322.06|320.06|321.98|319.98|12
1727848430000|2024-10-02 05:53:50|321.98|319.98|321.98|319.98|321.98|319.98|321.98|319.98|1
1727848440000|2024-10-02 05:54:00|321.96|319.96|322.07|320.07|322.08|320.08|321.95|319.95|15
1727848450000|2024-10-02 05:54:10|322.06|320.06|322.03|320.03|322.07|320.07|322.03|320.03|4
1727848460000|2024-10-02 05:54:20|321.98|319.98|322.02|320.02|322.02|320.02|321.98|319.98|2
1727848470000|2024-10-02 05:54:30|321.96|319.96|321.86|319.86|321.96|319.96|321.85|319.85|8
1727848480000|2024-10-02 05:54:40|321.85|319.85|321.78|319.78|321.85|319.85|321.74|319.74|13
1727848490000|2024-10-02 05:54:50|321.76|319.76|321.74|319.74|321.78|319.78|321.72|319.72|17
1727848500000|2024-10-02 05:55:00|321.73|319.73|321.95|319.95|321.95|319.95|321.72|319.72|17
1727848510000|2024-10-02 05:55:10|321.96|319.96|322|320|322|320|321.95|319.95|13
1727848520000|2024-10-02 05:55:20|321.99|319.99|321.99|319.99|322.04|320.04|321.99|319.99|23
1727848530000|2024-10-02 05:55:30|322.01|320.01|322.02|320.02|322.03|320.03|322|320|11
1727848540000|2024-10-02 05:55:40|322.04|320.04|322.07|320.07|322.09|320.09|322.04|320.04|9
1727848550000|2024-10-02 05:55:50|322.08|320.08|322.08|320.08|322.13|320.13|322.08|320.08|13
1727848560000|2024-10-02 05:56:00|322.1|320.1|322.23|320.23|322.23|320.23|322.1|320.1|19
1727848570000|2024-10-02 05:56:10|322.26|320.26|322.25|320.25|322.28|320.28|322.25|320.25|5
1727848580000|2024-10-02 05:56:20|322.27|320.27|322.26|320.26|322.27|320.27|322.26|320.26|2
1727848600000|2024-10-02 05:56:40|322.27|320.27|322.26|320.26|322.27|320.27|322.26|320.26|2
1727848620000|2024-10-02 05:57:00|322.31|320.31|322.54|320.54|322.55|320.55|322.31|320.31|22
1727848630000|2024-10-02 05:57:10|322.52|320.52|322.56|320.56|322.57|320.57|322.52|320.52|13
1727848640000|2024-10-02 05:57:20|322.57|320.57|322.58|320.58|322.58|320.58|322.57|320.57|2
1727848650000|2024-10-02 05:57:30|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1727848660000|2024-10-02 05:57:40|322.56|320.56|322.58|320.58|322.58|320.58|322.56|320.56|7
1727848680000|2024-10-02 05:58:00|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1727848690000|2024-10-02 05:58:10|322.58|320.58|322.58|320.58|322.58|320.58|322.58|320.58|1
1727848700000|2024-10-02 05:58:20|322.64|320.64|322.64|320.64|322.66|320.66|322.64|320.64|5
1727848710000|2024-10-02 05:58:30|322.65|320.65|322.65|320.65|322.66|320.66|322.64|320.64|9
1727848730000|2024-10-02 05:58:50|322.66|320.66|322.66|320.66|322.66|320.66|322.65|320.65|3
1727848740000|2024-10-02 05:59:00|322.65|320.65|322.65|320.65|322.65|320.65|322.65|320.65|1
1727848750000|2024-10-02 05:59:10|322.66|320.66|322.66|320.66|322.66|320.66|322.66|320.66|1
1727848760000|2024-10-02 05:59:20|322.67|320.67|322.7|320.7|322.71|320.71|322.67|320.67|7
1727848770000|2024-10-02 05:59:30|322.71|320.71|322.78|320.78|322.78|320.78|322.71|320.71|9
1727848780000|2024-10-02 05:59:40|322.77|320.77|322.75|320.75|322.78|320.78|322.75|320.75|5
1727848790000|2024-10-02 05:59:50|322.76|320.76|322.8|320.8|322.81|320.81|322.75|320.75|11
1727848800000|2024-10-02 06:00:00|322.79|320.79|322.85|320.85|322.87|320.87|322.79|320.79|17
1727848810000|2024-10-02 06:00:10|322.87|320.87|322.9|320.9|322.92|320.92|322.84|320.84|16
1727848820000|2024-10-02 06:00:20|322.88|320.88|322.8|320.8|322.91|320.91|322.8|320.8|16
1727848830000|2024-10-02 06:00:30|322.77|320.77|322.7|320.7|322.77|320.77|322.7|320.7|5
1727848840000|2024-10-02 06:00:40|322.67|320.67|322.8|320.8|322.8|320.8|322.66|320.66|13
1727848850000|2024-10-02 06:00:50|322.81|320.81|322.77|320.77|322.81|320.81|322.77|320.77|3
1727848860000|2024-10-02 06:01:00|322.78|320.78|322.79|320.79|322.8|320.8|322.74|320.74|10
1727848870000|2024-10-02 06:01:10|322.78|320.78|322.81|320.81|322.81|320.81|322.77|320.77|15
1727848880000|2024-10-02 06:01:20|322.8|320.8|322.72|320.72|322.8|320.8|322.72|320.72|10
1727848890000|2024-10-02 06:01:30|322.71|320.71|322.62|320.62|322.71|320.71|322.62|320.62|7
1727848900000|2024-10-02 06:01:40|322.63|320.63|322.61|320.61|322.63|320.63|322.57|320.57|14
1727848910000|2024-10-02 06:01:50|322.6|320.6|322.71|320.71|322.71|320.71|322.59|320.59|11
1727848920000|2024-10-02 06:02:00|322.7|320.7|322.68|320.68|322.72|320.72|322.66|320.66|18
1727848930000|2024-10-02 06:02:10|322.69|320.69|322.73|320.73|322.78|320.78|322.69|320.69|16
1727848940000|2024-10-02 06:02:20|322.72|320.72|322.74|320.74|322.74|320.74|322.72|320.72|13
1727848950000|2024-10-02 06:02:30|322.73|320.73|322.75|320.75|322.76|320.76|322.73|320.73|13
1727848960000|2024-10-02 06:02:40|322.74|320.74|322.64|320.64|322.74|320.74|322.64|320.64|10
1727848970000|2024-10-02 06:02:50|322.65|320.65|322.65|320.65|322.66|320.66|322.64|320.64|19
1727848980000|2024-10-02 06:03:00|322.64|320.64|322.75|320.75|322.77|320.77|322.64|320.64|11
1727848990000|2024-10-02 06:03:10|322.74|320.74|322.84|320.84|322.84|320.84|322.74|320.74|9
1727849000000|2024-10-02 06:03:20|322.85|320.85|322.9|320.9|322.92|320.92|322.85|320.85|17
1727849010000|2024-10-02 06:03:30|322.89|320.89|322.88|320.88|322.92|320.92|322.88|320.88|11
1727849020000|2024-10-02 06:03:40|322.86|320.86|322.88|320.88|322.89|320.89|322.86|320.86|4
1727849030000|2024-10-02 06:03:50|322.89|320.89|322.98|320.98|322.98|320.98|322.89|320.89|5
1727849040000|2024-10-02 06:04:00|322.95|320.95|322.94|320.94|322.95|320.95|322.93|320.93|10
1727849050000|2024-10-02 06:04:10|322.99|320.99|323|321|323|321|322.98|320.98|4
1727849060000|2024-10-02 06:04:20|323.02|321.02|323.16|321.16|323.17|321.17|323.02|321.02|7
1727849070000|2024-10-02 06:04:30|323.18|321.18|323.21|321.21|323.21|321.21|323.16|321.16|11
1727849080000|2024-10-02 06:04:40|323.2|321.2|323.17|321.17|323.2|321.2|323.16|321.16|8
1727849090000|2024-10-02 06:04:50|323.16|321.16|323.18|321.18|323.18|321.18|323.16|321.16|6
1727849100000|2024-10-02 06:05:00|323.17|321.17|323.22|321.22|323.22|321.22|323.16|321.16|8
1727849110000|2024-10-02 06:05:10|323.23|321.23|323.24|321.24|323.25|321.25|323.23|321.23|4
1727849120000|2024-10-02 06:05:20|323.25|321.25|323.3|321.3|323.31|321.31|323.25|321.25|4
1727849130000|2024-10-02 06:05:30|323.28|321.28|323.19|321.19|323.33|321.33|323.19|321.19|11
1727849140000|2024-10-02 06:05:40|323.18|321.18|322.96|320.96|323.18|321.18|322.96|320.96|10
1727849150000|2024-10-02 06:05:50|322.97|320.97|322.96|320.96|322.98|320.98|322.94|320.94|9
1727849160000|2024-10-02 06:06:00|322.97|320.97|322.96|320.96|323|321|322.94|320.94|18
1727849170000|2024-10-02 06:06:10|322.95|320.95|322.75|320.75|322.95|320.95|322.71|320.71|13
1727849180000|2024-10-02 06:06:20|322.77|320.77|322.72|320.72|322.77|320.77|322.72|320.72|7
1727849190000|2024-10-02 06:06:30|322.73|320.73|322.7|320.7|322.73|320.73|322.7|320.7|3
1727849200000|2024-10-02 06:06:40|322.71|320.71|322.75|320.75|322.8|320.8|322.71|320.71|20
1727849210000|2024-10-02 06:06:50|322.74|320.74|322.7|320.7|322.74|320.74|322.7|320.7|6
1727849220000|2024-10-02 06:07:00|322.71|320.71|322.71|320.71|322.71|320.71|322.7|320.7|5
1727849230000|2024-10-02 06:07:10|322.7|320.7|322.71|320.71|322.71|320.71|322.66|320.66|8
1727849240000|2024-10-02 06:07:20|322.73|320.73|322.68|320.68|322.77|320.77|322.68|320.68|14
1727849250000|2024-10-02 06:07:30|322.64|320.64|322.62|320.62|322.67|320.67|322.62|320.62|14
1727849260000|2024-10-02 06:07:40|322.61|320.61|322.56|320.56|322.61|320.61|322.53|320.53|17
1727849270000|2024-10-02 06:07:50|322.57|320.57|322.58|320.58|322.6|320.6|322.57|320.57|14
1727849280000|2024-10-02 06:08:00|322.57|320.57|322.55|320.55|322.59|320.59|322.54|320.54|14
1727849290000|2024-10-02 06:08:10|322.56|320.56|322.38|320.38|322.57|320.57|322.37|320.37|18
1727849300000|2024-10-02 06:08:20|322.37|320.37|322.15|320.15|322.38|320.38|322.09|320.09|21
1727849310000|2024-10-02 06:08:30|322.12|320.12|322.07|320.07|322.12|320.12|322.06|320.06|11
1727849320000|2024-10-02 06:08:40|322.06|320.06|322.06|320.06|322.07|320.07|322.04|320.04|17
1727849330000|2024-10-02 06:08:50|322.07|320.07|321.94|319.94|322.07|320.07|321.92|319.92|16
1727849340000|2024-10-02 06:09:00|321.93|319.93|321.96|319.96|321.99|319.99|321.93|319.93|20
1727849350000|2024-10-02 06:09:10|321.98|319.98|321.89|319.89|321.98|319.98|321.88|319.88|16
1727849360000|2024-10-02 06:09:20|321.88|319.88|321.88|319.88|321.89|319.89|321.88|319.88|7
1727849370000|2024-10-02 06:09:30|321.91|319.91|321.96|319.96|321.96|319.96|321.89|319.89|14
1727849380000|2024-10-02 06:09:40|321.98|319.98|322.18|320.18|322.18|320.18|321.98|319.98|20
1727849390000|2024-10-02 06:09:50|322.19|320.19|322.23|320.23|322.23|320.23|322.19|320.19|13
1727849400000|2024-10-02 06:10:00|322.22|320.22|322.27|320.27|322.27|320.27|322.22|320.22|7
1727849410000|2024-10-02 06:10:10|322.32|320.32|322.35|320.35|322.44|320.44|322.32|320.32|17
1727849420000|2024-10-02 06:10:20|322.34|320.34|322.35|320.35|322.35|320.35|322.26|320.26|10
1727849430000|2024-10-02 06:10:30|322.34|320.34|322.29|320.29|322.36|320.36|322.29|320.29|10
1727849440000|2024-10-02 06:10:40|322.3|320.3|322.32|320.32|322.33|320.33|322.29|320.29|6
1727849450000|2024-10-02 06:10:50|322.31|320.31|322.3|320.3|322.32|320.32|322.29|320.29|6
1727849460000|2024-10-02 06:11:00|322.33|320.33|322.47|320.47|322.5|320.5|322.33|320.33|16
1727849470000|2024-10-02 06:11:10|322.48|320.48|322.77|320.77|322.77|320.77|322.48|320.48|12
1727849480000|2024-10-02 06:11:20|322.76|320.76|322.77|320.77|322.78|320.78|322.68|320.68|11
1727849490000|2024-10-02 06:11:30|322.76|320.76|322.76|320.76|322.77|320.77|322.75|320.75|7
1727849500000|2024-10-02 06:11:40|322.79|320.79|322.96|320.96|322.96|320.96|322.79|320.79|5
1727849510000|2024-10-02 06:11:50|322.94|320.94|323.12|321.12|323.12|321.12|322.94|320.94|17
1727849520000|2024-10-02 06:12:00|323.13|321.13|323.13|321.13|323.13|321.13|323.13|321.13|1
1727849530000|2024-10-02 06:12:10|323.12|321.12|322.98|320.98|323.12|321.12|322.96|320.96|12
1727849540000|2024-10-02 06:12:20|322.97|320.97|323.07|321.07|323.08|321.08|322.96|320.96|14
1727849550000|2024-10-02 06:12:30|323.06|321.06|323.06|321.06|323.06|321.06|323.06|321.06|1
1727849560000|2024-10-02 06:12:40|323.07|321.07|323.03|321.03|323.12|321.12|323.03|321.03|9
1727849570000|2024-10-02 06:12:50|323.01|321.01|322.94|320.94|323.01|321.01|322.94|320.94|5
1727849580000|2024-10-02 06:13:00|322.92|320.92|322.88|320.88|322.95|320.95|322.88|320.88|12
1727849590000|2024-10-02 06:13:10|322.86|320.86|322.88|320.88|322.89|320.89|322.86|320.86|7
1727849600000|2024-10-02 06:13:20|322.87|320.87|322.86|320.86|322.87|320.87|322.86|320.86|2
1727849610000|2024-10-02 06:13:30|322.87|320.87|322.92|320.92|322.94|320.94|322.87|320.87|18
1727849620000|2024-10-02 06:13:40|322.93|320.93|322.92|320.92|322.94|320.94|322.92|320.92|9
1727849630000|2024-10-02 06:13:50|322.91|320.91|322.73|320.73|322.91|320.91|322.72|320.72|13
1727849640000|2024-10-02 06:14:00|322.74|320.74|322.72|320.72|322.84|320.84|322.72|320.72|13
1727849650000|2024-10-02 06:14:10|322.74|320.74|322.74|320.74|322.75|320.75|322.73|320.73|8
1727849660000|2024-10-02 06:14:20|322.75|320.75|322.79|320.79|322.8|320.8|322.74|320.74|17
1727849670000|2024-10-02 06:14:30|322.81|320.81|322.84|320.84|322.86|320.86|322.77|320.77|9
1727849690000|2024-10-02 06:14:50|322.86|320.86|322.98|320.98|323.02|321.02|322.86|320.86|15
1727849700000|2024-10-02 06:15:00|322.97|320.97|322.97|320.97|322.98|320.98|322.97|320.97|3
1727849710000|2024-10-02 06:15:10|322.96|320.96|322.86|320.86|322.96|320.96|322.86|320.86|6
1727849720000|2024-10-02 06:15:20|322.87|320.87|322.82|320.82|322.87|320.87|322.77|320.77|10
1727849730000|2024-10-02 06:15:30|322.81|320.81|322.76|320.76|322.81|320.81|322.74|320.74|7
1727849740000|2024-10-02 06:15:40|322.75|320.75|322.67|320.67|322.75|320.75|322.67|320.67|9
1727849750000|2024-10-02 06:15:50|322.66|320.66|322.74|320.74|322.75|320.75|322.66|320.66|10
1727849760000|2024-10-02 06:16:00|322.71|320.71|322.73|320.73|322.8|320.8|322.68|320.68|21
1727849770000|2024-10-02 06:16:10|322.65|320.65|322.5|320.5|322.66|320.66|322.49|320.49|24
1727849780000|2024-10-02 06:16:20|322.49|320.49|322.47|320.47|322.5|320.5|322.41|320.41|19
1727849790000|2024-10-02 06:16:30|322.46|320.46|322.5|320.5|322.5|320.5|322.46|320.46|7
1727849800000|2024-10-02 06:16:40|322.52|320.52|322.64|320.64|322.66|320.66|322.52|320.52|9
1727849810000|2024-10-02 06:16:50|322.63|320.63|322.65|320.65|322.66|320.66|322.62|320.62|9
1727849820000|2024-10-02 06:17:00|322.64|320.64|322.61|320.61|322.78|320.78|322.61|320.61|15
1727849830000|2024-10-02 06:17:10|322.58|320.58|322.57|320.57|322.63|320.63|322.56|320.56|13
1727849840000|2024-10-02 06:17:20|322.58|320.58|322.59|320.59|322.6|320.6|322.55|320.55|15
1727849850000|2024-10-02 06:17:30|322.6|320.6|322.76|320.76|322.76|320.76|322.6|320.6|22
1727849860000|2024-10-02 06:17:40|322.77|320.77|322.77|320.77|322.78|320.78|322.76|320.76|13
1727849870000|2024-10-02 06:17:50|322.78|320.78|322.76|320.76|322.78|320.78|322.76|320.76|7
1727849880000|2024-10-02 06:18:00|322.86|320.86|322.91|320.91|322.94|320.94|322.86|320.86|15
1727849890000|2024-10-02 06:18:10|322.9|320.9|322.94|320.94|322.95|320.95|322.9|320.9|13
1727849900000|2024-10-02 06:18:20|322.92|320.92|322.88|320.88|322.93|320.93|322.86|320.86|11
1727849910000|2024-10-02 06:18:30|322.86|320.86|322.85|320.85|322.88|320.88|322.81|320.81|15
1727849920000|2024-10-02 06:18:40|322.83|320.83|322.8|320.8|322.83|320.83|322.8|320.8|2
1727849930000|2024-10-02 06:18:50|322.81|320.81|322.81|320.81|322.81|320.81|322.8|320.8|3
1727849940000|2024-10-02 06:19:00|322.82|320.82|322.94|320.94|322.94|320.94|322.82|320.82|15
1727849950000|2024-10-02 06:19:10|322.93|320.93|322.98|320.98|323.01|321.01|322.93|320.93|7
1727849960000|2024-10-02 06:19:20|322.97|320.97|322.97|320.97|323|321|322.95|320.95|15
1727849970000|2024-10-02 06:19:30|322.96|320.96|322.78|320.78|322.97|320.97|322.78|320.78|14
1727849980000|2024-10-02 06:19:40|322.79|320.79|322.67|320.67|322.79|320.79|322.67|320.67|8
1727849990000|2024-10-02 06:19:50|322.68|320.68|322.68|320.68|322.72|320.72|322.68|320.68|6
1727850000000|2024-10-02 06:20:00|322.69|320.69|322.57|320.57|322.69|320.69|322.56|320.56|15
1727850010000|2024-10-02 06:20:10|322.58|320.58|322.57|320.57|322.58|320.58|322.55|320.55|17
1727850020000|2024-10-02 06:20:20|322.59|320.59|322.65|320.65|322.73|320.73|322.59|320.59|11
1727850030000|2024-10-02 06:20:30|322.66|320.66|322.71|320.71|322.71|320.71|322.66|320.66|4
1727850040000|2024-10-02 06:20:40|322.7|320.7|322.66|320.66|322.7|320.7|322.66|320.66|12
1727850060000|2024-10-02 06:21:00|322.68|320.68|322.67|320.67|322.68|320.68|322.67|320.67|2
1727850070000|2024-10-02 06:21:10|322.66|320.66|322.76|320.76|322.77|320.77|322.66|320.66|9
1727850080000|2024-10-02 06:21:20|322.75|320.75|322.91|320.91|322.92|320.92|322.75|320.75|10
1727850090000|2024-10-02 06:21:30|322.9|320.9|322.77|320.77|322.9|320.9|322.76|320.76|8
1727850100000|2024-10-02 06:21:40|322.76|320.76|322.55|320.55|322.76|320.76|322.55|320.55|16
1727850110000|2024-10-02 06:21:50|322.54|320.54|322.48|320.48|322.54|320.54|322.47|320.47|6
1727850120000|2024-10-02 06:22:00|322.47|320.47|322.46|320.46|322.52|320.52|322.46|320.46|15
1727850130000|2024-10-02 06:22:10|322.45|320.45|322.51|320.51|322.51|320.51|322.44|320.44|13
1727850140000|2024-10-02 06:22:20|322.48|320.48|322.49|320.49|322.51|320.51|322.47|320.47|7
1727850150000|2024-10-02 06:22:30|322.51|320.51|322.51|320.51|322.51|320.51|322.5|320.5|3
1727850160000|2024-10-02 06:22:40|322.5|320.5|322.47|320.47|322.5|320.5|322.46|320.46|3
1727850170000|2024-10-02 06:22:50|322.48|320.48|322.49|320.49|322.51|320.51|322.47|320.47|12
1727850180000|2024-10-02 06:23:00|322.48|320.48|322.33|320.33|322.49|320.49|322.3|320.3|14
1727850190000|2024-10-02 06:23:10|322.34|320.34|322.42|320.42|322.42|320.42|322.34|320.34|4
1727850200000|2024-10-02 06:23:20|322.43|320.43|322.48|320.48|322.48|320.48|322.43|320.43|3
1727850210000|2024-10-02 06:23:30|322.52|320.52|322.5|320.5|322.52|320.52|322.47|320.47|6
1727850220000|2024-10-02 06:23:40|322.49|320.49|322.46|320.46|322.5|320.5|322.46|320.46|9
1727850230000|2024-10-02 06:23:50|322.5|320.5|322.48|320.48|322.5|320.5|322.48|320.48|3
1727850240000|2024-10-02 06:24:00|322.46|320.46|322.52|320.52|322.52|320.52|322.46|320.46|5
1727850250000|2024-10-02 06:24:10|322.51|320.51|322.52|320.52|322.52|320.52|322.51|320.51|4
1727850260000|2024-10-02 06:24:20|322.54|320.54|322.61|320.61|322.63|320.63|322.54|320.54|11
1727850270000|2024-10-02 06:24:30|322.6|320.6|322.63|320.63|322.64|320.64|322.59|320.59|12
1727850280000|2024-10-02 06:24:40|322.62|320.62|322.71|320.71|322.72|320.72|322.62|320.62|15
1727850290000|2024-10-02 06:24:50|322.7|320.7|322.73|320.73|322.73|320.73|322.7|320.7|11
1727850300000|2024-10-02 06:25:00|322.74|320.74|322.77|320.77|322.78|320.78|322.74|320.74|3
1727850310000|2024-10-02 06:25:10|322.78|320.78|322.77|320.77|322.78|320.78|322.77|320.77|6
1727850320000|2024-10-02 06:25:20|322.78|320.78|322.85|320.85|322.85|320.85|322.77|320.77|15
1727850330000|2024-10-02 06:25:30|322.84|320.84|323|321|323|321|322.84|320.84|7
1727850340000|2024-10-02 06:25:40|323.02|321.02|323.1|321.1|323.1|321.1|323.02|321.02|6
1727850350000|2024-10-02 06:25:50|323.11|321.11|323.04|321.04|323.11|321.11|323.04|321.04|9
1727850360000|2024-10-02 06:26:00|323.05|321.05|322.88|320.88|323.08|321.08|322.87|320.87|16
1727850370000|2024-10-02 06:26:10|322.87|320.87|322.87|320.87|322.87|320.87|322.87|320.87|1
1727850380000|2024-10-02 06:26:20|322.88|320.88|322.75|320.75|322.88|320.88|322.74|320.74|8
1727850390000|2024-10-02 06:26:30|322.74|320.74|322.78|320.78|322.78|320.78|322.74|320.74|15
1727850400000|2024-10-02 06:26:40|322.77|320.77|322.76|320.76|322.77|320.77|322.75|320.75|6
1727850410000|2024-10-02 06:26:50|322.75|320.75|322.75|320.75|322.75|320.75|322.74|320.74|3
1727850420000|2024-10-02 06:27:00|322.74|320.74|322.73|320.73|322.74|320.74|322.72|320.72|7
1727850430000|2024-10-02 06:27:10|322.74|320.74|322.72|320.72|322.74|320.74|322.72|320.72|7
1727850440000|2024-10-02 06:27:20|322.71|320.71|322.67|320.67|322.71|320.71|322.67|320.67|5
1727850450000|2024-10-02 06:27:30|322.65|320.65|322.65|320.65|322.65|320.65|322.65|320.65|1
1727850460000|2024-10-02 06:27:40|322.63|320.63|322.63|320.63|322.63|320.63|322.63|320.63|1
1727850480000|2024-10-02 06:28:00|322.65|320.65|322.65|320.65|322.65|320.65|322.65|320.65|1
1727850490000|2024-10-02 06:28:10|322.66|320.66|322.72|320.72|322.72|320.72|322.66|320.66|9
1727850500000|2024-10-02 06:28:20|322.73|320.73|322.72|320.72|322.73|320.73|322.71|320.71|5
1727850510000|2024-10-02 06:28:30|322.71|320.71|322.77|320.77|322.78|320.78|322.71|320.71|7
1727850520000|2024-10-02 06:28:40|322.75|320.75|322.74|320.74|322.76|320.76|322.74|320.74|5
1727850530000|2024-10-02 06:28:50|322.72|320.72|322.72|320.72|322.73|320.73|322.72|320.72|3
1727850540000|2024-10-02 06:29:00|322.73|320.73|322.72|320.72|322.73|320.73|322.72|320.72|2
1727850550000|2024-10-02 06:29:10|322.73|320.73|322.79|320.79|322.81|320.81|322.73|320.73|6
1727850560000|2024-10-02 06:29:20|322.8|320.8|322.82|320.82|322.82|320.82|322.79|320.79|3
1727850570000|2024-10-02 06:29:30|322.86|320.86|322.86|320.86|322.88|320.88|322.86|320.86|9
1727850580000|2024-10-02 06:29:40|322.84|320.84|322.77|320.77|322.87|320.87|322.76|320.76|15
1727850590000|2024-10-02 06:29:50|322.75|320.75|322.77|320.77|322.79|320.79|322.73|320.73|5
1727850600000|2024-10-02 06:30:00|322.78|320.78|322.81|320.81|322.81|320.81|322.76|320.76|10
1727850610000|2024-10-02 06:30:10|322.83|320.83|322.88|320.88|322.88|320.88|322.83|320.83|2
1727850620000|2024-10-02 06:30:20|322.89|320.89|322.86|320.86|322.89|320.89|322.86|320.86|9
1727850630000|2024-10-02 06:30:30|322.87|320.87|322.96|320.96|323.02|321.02|322.8|320.8|14
1727850640000|2024-10-02 06:30:40|322.97|320.97|322.99|320.99|323.01|321.01|322.97|320.97|14
1727850650000|2024-10-02 06:30:50|322.98|320.98|322.97|320.97|322.98|320.98|322.94|320.94|15
1727850660000|2024-10-02 06:31:00|323.01|321.01|323.24|321.24|323.24|321.24|323.01|321.01|21
1727850670000|2024-10-02 06:31:10|323.32|321.32|323.04|321.04|323.32|321.32|323.04|321.04|21
1727850680000|2024-10-02 06:31:20|323.05|321.05|323.06|321.06|323.07|321.07|323.04|321.04|18
1727850690000|2024-10-02 06:31:30|323.05|321.05|323.13|321.13|323.13|321.13|323.04|321.04|17
1727850700000|2024-10-02 06:31:40|323.12|321.12|323.16|321.16|323.21|321.21|323.08|321.08|16
1727850710000|2024-10-02 06:31:50|323.17|321.17|323.17|321.17|323.17|321.17|323.16|321.16|3
1727850720000|2024-10-02 06:32:00|323.16|321.16|323.2|321.2|323.22|321.22|323.16|321.16|19
1727850730000|2024-10-02 06:32:10|323.19|321.19|323.16|321.16|323.2|321.2|323.13|321.13|10
1727850740000|2024-10-02 06:32:20|323.15|321.15|323.19|321.19|323.2|321.2|323.15|321.15|9
1727850750000|2024-10-02 06:32:30|323.18|321.18|323.02|321.02|323.18|321.18|323.02|321.02|10
1727850780000|2024-10-02 06:33:00|323.03|321.03|323.06|321.06|323.06|321.06|323.01|321.01|13
1727850790000|2024-10-02 06:33:10|323.07|321.07|323.06|321.06|323.07|321.07|323.06|321.06|2
1727850800000|2024-10-02 06:33:20|323.07|321.07|323.29|321.29|323.31|321.31|323.06|321.06|17
1727850810000|2024-10-02 06:33:30|323.31|321.31|323.39|321.39|323.4|321.4|323.26|321.26|9
1727850830000|2024-10-02 06:33:50|323.36|321.36|323.36|321.36|323.36|321.36|323.36|321.36|1
1727850840000|2024-10-02 06:34:00|323.35|321.35|323.36|321.36|323.36|321.36|323.34|321.34|3
1727850850000|2024-10-02 06:34:10|323.35|321.35|323.36|321.36|323.36|321.36|323.35|321.35|16
1727850860000|2024-10-02 06:34:20|323.37|321.37|323.57|321.57|323.57|321.57|323.37|321.37|11
1727850870000|2024-10-02 06:34:30|323.56|321.56|323.58|321.58|323.59|321.59|323.56|321.56|3
1727850880000|2024-10-02 06:34:40|323.59|321.59|323.69|321.69|323.7|321.7|323.58|321.58|10
1727850890000|2024-10-02 06:34:50|323.64|321.64|323.61|321.61|323.64|321.64|323.61|321.61|5
1727850900000|2024-10-02 06:35:00|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1727850910000|2024-10-02 06:35:10|323.59|321.59|323.57|321.57|323.59|321.59|323.57|321.57|2
1727850940000|2024-10-02 06:35:40|323.58|321.58|323.58|321.58|323.59|321.59|323.58|321.58|3
1727850950000|2024-10-02 06:35:50|323.59|321.59|323.58|321.58|323.59|321.59|323.55|321.55|4
1727850960000|2024-10-02 06:36:00|323.59|321.59|323.81|321.81|323.83|321.83|323.59|321.59|13
1727850970000|2024-10-02 06:36:10|323.84|321.84|323.91|321.91|323.97|321.97|323.84|321.84|11
1727850980000|2024-10-02 06:36:20|323.92|321.92|323.95|321.95|323.97|321.97|323.92|321.92|14
1727850990000|2024-10-02 06:36:30|323.96|321.96|323.96|321.96|323.99|321.99|323.95|321.95|11
1727851020000|2024-10-02 06:37:00|323.97|321.97|324.33|322.33|324.33|322.33|323.96|321.96|18
1727851030000|2024-10-02 06:37:10|324.34|322.34|324.34|322.34|324.4|322.4|324.32|322.32|16
1727851040000|2024-10-02 06:37:20|324.35|322.35|324.28|322.28|324.35|322.35|324.27|322.27|12
1727851050000|2024-10-02 06:37:30|324.32|322.32|324.39|322.39|324.4|322.4|324.3|322.3|12
1727851060000|2024-10-02 06:37:40|324.4|322.4|324.58|322.58|324.58|322.58|324.39|322.39|10
1727851070000|2024-10-02 06:37:50|324.57|322.57|324.58|322.58|324.58|322.58|324.56|322.56|6
1727851080000|2024-10-02 06:38:00|324.57|322.57|324.57|322.57|324.58|322.58|324.54|322.54|16
1727851090000|2024-10-02 06:38:10|324.59|322.59|324.74|322.74|324.74|322.74|324.58|322.58|19
1727851100000|2024-10-02 06:38:20|324.75|322.75|324.76|322.76|324.79|322.79|324.74|322.74|14
1727851110000|2024-10-02 06:38:30|324.75|322.75|324.67|322.67|324.76|322.76|324.67|322.67|11
1727851120000|2024-10-02 06:38:40|324.66|322.66|324.46|322.46|324.66|322.66|324.46|322.46|20
1727851130000|2024-10-02 06:38:50|324.45|322.45|324.39|322.39|324.5|322.5|324.39|322.39|11
1727851140000|2024-10-02 06:39:00|324.37|322.37|324.2|322.2|324.37|322.37|324.2|322.2|11
1727851150000|2024-10-02 06:39:10|324.19|322.19|324.02|322.02|324.19|322.19|324.02|322.02|20
1727851160000|2024-10-02 06:39:20|324.01|322.01|324.14|322.14|324.15|322.15|324|322|10
1727851170000|2024-10-02 06:39:30|324.13|322.13|324.04|322.04|324.13|322.13|324.04|322.04|5
1727851180000|2024-10-02 06:39:40|324.06|322.06|324.08|322.08|324.08|322.08|324.05|322.05|4
1727851190000|2024-10-02 06:39:50|324.06|322.06|324.32|322.32|324.34|322.34|324.05|322.05|20
1727851200000|2024-10-02 06:40:00|324.31|322.31|324.13|322.13|324.31|322.31|324.09|322.09|11
1727851210000|2024-10-02 06:40:10|324.12|322.12|324.09|322.09|324.15|322.15|324.09|322.09|10
1727851220000|2024-10-02 06:40:20|324.12|322.12|324.12|322.12|324.14|322.14|324.09|322.09|16
1727851230000|2024-10-02 06:40:30|324.11|322.11|324.25|322.25|324.25|322.25|324.11|322.11|11
1727851240000|2024-10-02 06:40:40|324.27|322.27|324.27|322.27|324.27|322.27|324.24|322.24|5
1727851250000|2024-10-02 06:40:50|324.29|322.29|324.22|322.22|324.3|322.3|324.22|322.22|8
1727851260000|2024-10-02 06:41:00|324.2|322.2|324.21|322.21|324.24|322.24|324.19|322.19|7
1727851270000|2024-10-02 06:41:10|324.28|322.28|324.36|322.36|324.4|322.4|324.28|322.28|13
1727851280000|2024-10-02 06:41:20|324.38|322.38|324.38|322.38|324.41|322.41|324.37|322.37|12
1727851290000|2024-10-02 06:41:30|324.39|322.39|324.47|322.47|324.47|322.47|324.35|322.35|13
1727851300000|2024-10-02 06:41:40|324.48|322.48|324.57|322.57|324.57|322.57|324.48|322.48|7
1727851310000|2024-10-02 06:41:50|324.56|322.56|324.43|322.43|324.56|322.56|324.43|322.43|3
1727851320000|2024-10-02 06:42:00|324.44|322.44|324.81|322.81|324.81|322.81|324.41|322.41|13
1727851330000|2024-10-02 06:42:10|324.79|322.79|324.73|322.73|324.8|322.8|324.73|322.73|8
1727851340000|2024-10-02 06:42:20|324.72|322.72|324.5|322.5|324.72|322.72|324.48|322.48|10
1727851350000|2024-10-02 06:42:30|324.52|322.52|324.52|322.52|324.53|322.53|324.5|322.5|15
1727851360000|2024-10-02 06:42:40|324.51|322.51|324.5|322.5|324.52|322.52|324.48|322.48|15
1727851370000|2024-10-02 06:42:50|324.52|322.52|324.52|322.52|324.52|322.52|324.52|322.52|1
1727851380000|2024-10-02 06:43:00|324.51|322.51|324.4|322.4|324.51|322.51|324.4|322.4|6
1727851390000|2024-10-02 06:43:10|324.39|322.39|324.28|322.28|324.39|322.39|324.26|322.26|11
1727851400000|2024-10-02 06:43:20|324.31|322.31|324.36|322.36|324.46|322.46|324.31|322.31|17
1727851420000|2024-10-02 06:43:40|324.37|322.37|324.37|322.37|324.38|322.38|324.37|322.37|3
1727851430000|2024-10-02 06:43:50|324.35|322.35|324.36|322.36|324.36|322.36|324.33|322.33|5
1727851440000|2024-10-02 06:44:00|324.35|322.35|324.23|322.23|324.35|322.35|324.23|322.23|10
1727851450000|2024-10-02 06:44:10|324.24|322.24|324.22|322.22|324.29|322.29|324.22|322.22|19
1727851460000|2024-10-02 06:44:20|324.21|322.21|324.19|322.19|324.21|322.21|324.19|322.19|3
1727851470000|2024-10-02 06:44:30|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1727851480000|2024-10-02 06:44:40|324.22|322.22|324.15|322.15|324.22|322.22|324.15|322.15|9
1727851490000|2024-10-02 06:44:50|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|1
1727851500000|2024-10-02 06:45:00|324.24|322.24|324.27|322.27|324.31|322.31|324.23|322.23|16
1727851510000|2024-10-02 06:45:10|324.28|322.28|324.22|322.22|324.28|322.28|324.22|322.22|11
1727851520000|2024-10-02 06:45:20|324.18|322.18|324.06|322.06|324.18|322.18|324.06|322.06|11
1727851530000|2024-10-02 06:45:30|324.05|322.05|324.15|322.15|324.18|322.18|323.99|321.99|15
1727851540000|2024-10-02 06:45:40|324.16|322.16|324.34|322.34|324.34|322.34|324.15|322.15|17
1727851550000|2024-10-02 06:45:50|324.35|322.35|324.32|322.32|324.36|322.36|324.32|322.32|5
1727851560000|2024-10-02 06:46:00|324.31|322.31|324.26|322.26|324.31|322.31|324.23|322.23|13
1727851570000|2024-10-02 06:46:10|324.27|322.27|324.38|322.38|324.43|322.43|324.27|322.27|25
1727851580000|2024-10-02 06:46:20|324.37|322.37|324.31|322.31|324.41|322.41|324.31|322.31|9
1727851590000|2024-10-02 06:46:30|324.29|322.29|324.31|322.31|324.33|322.33|324.29|322.29|10
1727851600000|2024-10-02 06:46:40|324.34|322.34|324.37|322.37|324.41|322.41|324.34|322.34|9
1727851610000|2024-10-02 06:46:50|324.33|322.33|324.34|322.34|324.34|322.34|324.33|322.33|4
1727851620000|2024-10-02 06:47:00|324.33|322.33|324.3|322.3|324.33|322.33|324.3|322.3|3
1727851630000|2024-10-02 06:47:10|324.28|322.28|324.2|322.2|324.31|322.31|324.2|322.2|11
1727851640000|2024-10-02 06:47:20|324.19|322.19|324.19|322.19|324.31|322.31|324.19|322.19|16
1727851650000|2024-10-02 06:47:30|324.18|322.18|324.32|322.32|324.34|322.34|324.18|322.18|13
1727851660000|2024-10-02 06:47:40|324.33|322.33|324.38|322.38|324.38|322.38|324.32|322.32|8
1727851670000|2024-10-02 06:47:50|324.39|322.39|324.54|322.54|324.57|322.57|324.39|322.39|14
1727851680000|2024-10-02 06:48:00|324.55|322.55|324.61|322.61|324.68|322.68|324.55|322.55|10
1727851690000|2024-10-02 06:48:10|324.62|322.62|324.57|322.57|324.64|322.64|324.57|322.57|17
1727851700000|2024-10-02 06:48:20|324.53|322.53|324.47|322.47|324.53|322.53|324.47|322.47|11
1727851710000|2024-10-02 06:48:30|324.46|322.46|324.31|322.31|324.46|322.46|324.31|322.31|7
1727851720000|2024-10-02 06:48:40|324.29|322.29|324.22|322.22|324.29|322.29|324.19|322.19|15
1727851730000|2024-10-02 06:48:50|324.18|322.18|324.17|322.17|324.18|322.18|324.14|322.14|15
1727851740000|2024-10-02 06:49:00|324.18|322.18|324.27|322.27|324.27|322.27|324.18|322.18|4
1727851750000|2024-10-02 06:49:10|324.3|322.3|324.34|322.34|324.34|322.34|324.3|322.3|6
1727851760000|2024-10-02 06:49:20|324.33|322.33|324.27|322.27|324.33|322.33|324.27|322.27|5
1727851770000|2024-10-02 06:49:30|324.28|322.28|324.28|322.28|324.28|322.28|324.28|322.28|1
1727851780000|2024-10-02 06:49:40|324.3|322.3|324.51|322.51|324.51|322.51|324.3|322.3|19
1727851790000|2024-10-02 06:49:50|324.49|322.49|324.52|322.52|324.55|322.55|324.49|322.49|5
1727851800000|2024-10-02 06:50:00|324.48|322.48|324.49|322.49|324.49|322.49|324.45|322.45|8
1727851810000|2024-10-02 06:50:10|324.51|322.51|324.58|322.58|324.59|322.59|324.51|322.51|8
1727851820000|2024-10-02 06:50:20|324.6|322.6|324.83|322.83|324.85|322.85|324.6|322.6|17
1727851830000|2024-10-02 06:50:30|324.84|322.84|324.9|322.9|324.91|322.91|324.83|322.83|11
1727851840000|2024-10-02 06:50:40|324.91|322.91|324.81|322.81|324.91|322.91|324.81|322.81|14
1727851850000|2024-10-02 06:50:50|324.83|322.83|324.93|322.93|324.95|322.95|324.82|322.82|16
1727851860000|2024-10-02 06:51:00|324.94|322.94|324.97|322.97|324.97|322.97|324.93|322.93|6
1727851870000|2024-10-02 06:51:10|324.96|322.96|324.8|322.8|324.96|322.96|324.77|322.77|12
1727851880000|2024-10-02 06:51:20|324.79|322.79|324.8|322.8|324.89|322.89|324.79|322.79|8
1727851890000|2024-10-02 06:51:30|324.75|322.75|324.59|322.59|324.75|322.75|324.59|322.59|13
1727851900000|2024-10-02 06:51:40|324.6|322.6|324.6|322.6|324.6|322.6|324.6|322.6|1
1727851910000|2024-10-02 06:51:50|324.62|322.62|324.64|322.64|324.65|322.65|324.62|322.62|8
1727851920000|2024-10-02 06:52:00|324.66|322.66|324.63|322.63|324.66|322.66|324.63|322.63|7
1727851930000|2024-10-02 06:52:10|324.64|322.64|324.71|322.71|324.72|322.72|324.62|322.62|14
1727851940000|2024-10-02 06:52:20|324.68|322.68|324.55|322.55|324.68|322.68|324.55|322.55|13
1727851950000|2024-10-02 06:52:30|324.56|322.56|324.56|322.56|324.61|322.61|324.56|322.56|9
1727851960000|2024-10-02 06:52:40|324.57|322.57|324.47|322.47|324.57|322.57|324.47|322.47|5
1727851980000|2024-10-02 06:53:00|324.46|322.46|324.4|322.4|324.46|322.46|324.39|322.39|10
1727851990000|2024-10-02 06:53:10|324.32|322.32|324.28|322.28|324.32|322.32|324.28|322.28|2
1727852000000|2024-10-02 06:53:20|324.26|322.26|324.29|322.29|324.29|322.29|324.22|322.22|5
1727852010000|2024-10-02 06:53:30|324.35|322.35|324.43|322.43|324.46|322.46|324.35|322.35|12
1727852020000|2024-10-02 06:53:40|324.45|322.45|324.42|322.42|324.45|322.45|324.42|322.42|9
1727852030000|2024-10-02 06:53:50|324.43|322.43|324.46|322.46|324.46|322.46|324.43|322.43|10
1727852040000|2024-10-02 06:54:00|324.45|322.45|324.29|322.29|324.45|322.45|324.29|322.29|13
1727852050000|2024-10-02 06:54:10|324.3|322.3|324.35|322.35|324.37|322.37|324.3|322.3|13
1727852060000|2024-10-02 06:54:20|324.36|322.36|324.33|322.33|324.36|322.36|324.32|322.32|4
1727852080000|2024-10-02 06:54:40|324.3|322.3|324.28|322.28|324.3|322.3|324.28|322.28|3
1727852090000|2024-10-02 06:54:50|324.23|322.23|324.29|322.29|324.29|322.29|324.18|322.18|12
1727852100000|2024-10-02 06:55:00|324.33|322.33|324.27|322.27|324.33|322.33|324.26|322.26|4
1727852110000|2024-10-02 06:55:10|324.26|322.26|324.43|322.43|324.43|322.43|324.26|322.26|13
1727852120000|2024-10-02 06:55:20|324.45|322.45|324.36|322.36|324.46|322.46|324.36|322.36|8
1727852130000|2024-10-02 06:55:30|324.37|322.37|324.35|322.35|324.37|322.37|324.34|322.34|7
1727852140000|2024-10-02 06:55:40|324.36|322.36|324.35|322.35|324.38|322.38|324.34|322.34|14
1727852150000|2024-10-02 06:55:50|324.34|322.34|324.38|322.38|324.43|322.43|324.34|322.34|17
1727852160000|2024-10-02 06:56:00|324.4|322.4|324.4|322.4|324.47|322.47|324.4|322.4|9
1727852170000|2024-10-02 06:56:10|324.36|322.36|324.3|322.3|324.37|322.37|324.26|322.26|14
1727852180000|2024-10-02 06:56:20|324.33|322.33|324.33|322.33|324.34|322.34|324.33|322.33|3
1727852190000|2024-10-02 06:56:30|324.34|322.34|324.31|322.31|324.36|322.36|324.31|322.31|4
1727852200000|2024-10-02 06:56:40|324.33|322.33|324.32|322.32|324.35|322.35|324.32|322.32|8
1727852210000|2024-10-02 06:56:50|324.31|322.31|324.33|322.33|324.33|322.33|324.31|322.31|2
1727852220000|2024-10-02 06:57:00|324.34|322.34|324.35|322.35|324.36|322.36|324.34|322.34|9
1727852230000|2024-10-02 06:57:10|324.36|322.36|324.28|322.28|324.36|322.36|324.28|322.28|7
1727852240000|2024-10-02 06:57:20|324.29|322.29|324.28|322.28|324.29|322.29|324.28|322.28|2
1727852260000|2024-10-02 06:57:40|324.3|322.3|324.36|322.36|324.37|322.37|324.3|322.3|8
1727852270000|2024-10-02 06:57:50|324.35|322.35|324.28|322.28|324.37|322.37|324.28|322.28|7
1727852280000|2024-10-02 06:58:00|324.26|322.26|324.27|322.27|324.28|322.28|324.26|322.26|7
1727852290000|2024-10-02 06:58:10|324.26|322.26|324.37|322.37|324.38|322.38|324.26|322.26|7
1727852300000|2024-10-02 06:58:20|324.32|322.32|324.3|322.3|324.33|322.33|324.3|322.3|4
1727852310000|2024-10-02 06:58:30|324.27|322.27|324.29|322.29|324.3|322.3|324.27|322.27|7
1727852320000|2024-10-02 06:58:40|324.3|322.3|324.37|322.37|324.39|322.39|324.3|322.3|6
1727852330000|2024-10-02 06:58:50|324.38|322.38|324.37|322.37|324.38|322.38|324.37|322.37|4
1727852340000|2024-10-02 06:59:00|324.34|322.34|324.3|322.3|324.34|322.34|324.3|322.3|7
1727852350000|2024-10-02 06:59:10|324.27|322.27|324.25|322.25|324.28|322.28|324.25|322.25|9
1727852360000|2024-10-02 06:59:20|324.24|322.24|324.16|322.16|324.24|322.24|324.16|322.16|6
1727852370000|2024-10-02 06:59:30|324.14|322.14|324.14|322.14|324.14|322.14|324.14|322.14|1
1727852380000|2024-10-02 06:59:40|324.15|322.15|324.14|322.14|324.15|322.15|324.14|322.14|6
1727852390000|2024-10-02 06:59:50|324.16|322.16|324.19|322.19|324.21|322.21|324.16|322.16|3
1727852400000|2024-10-02 07:00:00|324.2|322.2|324.18|322.18|324.24|322.24|324.17|322.17|20
1727852410000|2024-10-02 07:00:10|324.17|322.17|324.29|322.29|324.3|322.3|324.17|322.17|15
1727852420000|2024-10-02 07:00:20|324.3|322.3|324.31|322.31|324.31|322.31|324.28|322.28|6
1727852430000|2024-10-02 07:00:30|324.32|322.32|324.43|322.43|324.46|322.46|324.32|322.32|7
1727852440000|2024-10-02 07:00:40|324.42|322.42|324.31|322.31|324.42|322.42|324.31|322.31|12
1727852450000|2024-10-02 07:00:50|324.33|322.33|324.31|322.31|324.33|322.33|324.31|322.31|3
1727852460000|2024-10-02 07:01:00|324.3|322.3|324.22|322.22|324.3|322.3|324.22|322.22|9
1727852470000|2024-10-02 07:01:10|324.21|322.21|324.17|322.17|324.21|322.21|324.17|322.17|2
1727852480000|2024-10-02 07:01:20|324.21|322.21|324.1|322.1|324.21|322.21|324.07|322.07|5
1727852490000|2024-10-02 07:01:30|324.14|322.14|324.4|322.4|324.42|322.42|324.14|322.14|8
1727852500000|2024-10-02 07:01:40|324.42|322.42|324.35|322.35|324.44|322.44|324.35|322.35|10
1727852510000|2024-10-02 07:01:50|324.37|322.37|324.44|322.44|324.45|322.45|324.31|322.31|20
1727852520000|2024-10-02 07:02:00|324.43|322.43|324.41|322.41|324.43|322.43|324.41|322.41|2
1727852530000|2024-10-02 07:02:10|324.4|322.4|324.29|322.29|324.4|322.4|324.29|322.29|6
1727852540000|2024-10-02 07:02:20|324.28|322.28|324.28|322.28|324.29|322.29|324.26|322.26|7
1727852550000|2024-10-02 07:02:30|324.27|322.27|324.32|322.32|324.32|322.32|324.27|322.27|4
1727852560000|2024-10-02 07:02:40|324.29|322.29|324.37|322.37|324.49|322.49|324.29|322.29|15
1727852570000|2024-10-02 07:02:50|324.33|322.33|324.34|322.34|324.35|322.35|324.33|322.33|7
1727852580000|2024-10-02 07:03:00|324.35|322.35|324.37|322.37|324.49|322.49|324.35|322.35|8
1727852590000|2024-10-02 07:03:10|324.36|322.36|324.32|322.32|324.36|322.36|324.32|322.32|5
1727852600000|2024-10-02 07:03:20|324.27|322.27|324.35|322.35|324.37|322.37|324.25|322.25|9
1727852610000|2024-10-02 07:03:30|324.31|322.31|324.28|322.28|324.31|322.31|324.27|322.27|6
1727852620000|2024-10-02 07:03:40|324.27|322.27|324.3|322.3|324.31|322.31|324.27|322.27|6
1727852630000|2024-10-02 07:03:50|324.29|322.29|324.28|322.28|324.3|322.3|324.28|322.28|5
1727852640000|2024-10-02 07:04:00|324.29|322.29|324.3|322.3|324.33|322.33|324.29|322.29|7
1727852650000|2024-10-02 07:04:10|324.29|322.29|324.24|322.24|324.29|322.29|324.24|322.24|4
1727852660000|2024-10-02 07:04:20|324.2|322.2|324.12|322.12|324.2|322.2|324.12|322.12|5
1727852670000|2024-10-02 07:04:30|324.13|322.13|324.09|322.09|324.13|322.13|324.08|322.08|8
1727852680000|2024-10-02 07:04:40|324.07|322.07|324.07|322.07|324.07|322.07|324.07|322.07|1
1727852690000|2024-10-02 07:04:50|324.08|322.08|324.08|322.08|324.09|322.09|324.08|322.08|3
1727852700000|2024-10-02 07:05:00|324.07|322.07|324.07|322.07|324.08|322.08|324.07|322.07|5
1727852710000|2024-10-02 07:05:10|324.06|322.06|324.05|322.05|324.07|322.07|324.01|322.01|12
1727852720000|2024-10-02 07:05:20|324.02|322.02|324.27|322.27|324.27|322.27|324.01|322.01|7
1727852730000|2024-10-02 07:05:30|324.26|322.26|324.01|322.01|324.26|322.26|323.99|321.99|14
1727852740000|2024-10-02 07:05:40|323.99|321.99|324.02|322.02|324.03|322.03|323.99|321.99|9
1727852750000|2024-10-02 07:05:50|324.03|322.03|324.1|322.1|324.11|322.11|324.03|322.03|12
1727852760000|2024-10-02 07:06:00|324.09|322.09|323.99|321.99|324.14|322.14|323.98|321.98|18
1727852770000|2024-10-02 07:06:10|323.98|321.98|323.76|321.76|324.01|322.01|323.76|321.76|13
1727852780000|2024-10-02 07:06:20|323.67|321.67|323.6|321.6|323.69|321.69|323.6|321.6|18
1727852790000|2024-10-02 07:06:30|323.59|321.59|323.29|321.29|323.59|321.59|323.29|321.29|15
1727852800000|2024-10-02 07:06:40|323.28|321.28|323.41|321.41|323.41|321.41|323.28|321.28|16
1727852810000|2024-10-02 07:06:50|323.44|321.44|323.37|321.37|323.46|321.46|323.35|321.35|10
1727852820000|2024-10-02 07:07:00|323.36|321.36|323.49|321.49|323.49|321.49|323.36|321.36|16
1727852830000|2024-10-02 07:07:10|323.5|321.5|323.43|321.43|323.5|321.5|323.38|321.38|12
1727852840000|2024-10-02 07:07:20|323.44|321.44|323.38|321.38|323.44|321.44|323.38|321.38|14
1727852850000|2024-10-02 07:07:30|323.39|321.39|323.43|321.43|323.43|321.43|323.38|321.38|9
1727852860000|2024-10-02 07:07:40|323.44|321.44|323.38|321.38|323.45|321.45|323.38|321.38|10
1727852870000|2024-10-02 07:07:50|323.36|321.36|323.36|321.36|323.37|321.37|323.35|321.35|5
1727852880000|2024-10-02 07:08:00|323.37|321.37|323.39|321.39|323.39|321.39|323.36|321.36|10
1727852890000|2024-10-02 07:08:10|323.38|321.38|323.52|321.52|323.52|321.52|323.37|321.37|18
1727852900000|2024-10-02 07:08:20|323.55|321.55|323.62|321.62|323.66|321.66|323.52|321.52|15
1727852910000|2024-10-02 07:08:30|323.56|321.56|323.52|321.52|323.58|321.58|323.52|321.52|12
1727852930000|2024-10-02 07:08:50|323.45|321.45|323.36|321.36|323.45|321.45|323.36|321.36|7
1727852950000|2024-10-02 07:09:10|323.32|321.32|323.36|321.36|323.42|321.42|323.29|321.29|9
1727852960000|2024-10-02 07:09:20|323.37|321.37|323.3|321.3|323.37|321.37|323.3|321.3|5
1727852970000|2024-10-02 07:09:30|323.29|321.29|323.39|321.39|323.39|321.39|323.28|321.28|5
1727852980000|2024-10-02 07:09:40|323.36|321.36|323.46|321.46|323.48|321.48|323.35|321.35|11
1727852990000|2024-10-02 07:09:50|323.45|321.45|323.32|321.32|323.45|321.45|323.32|321.32|7
1727853000000|2024-10-02 07:10:00|323.31|321.31|323.33|321.33|323.33|321.33|323.3|321.3|6
1727853010000|2024-10-02 07:10:10|323.37|321.37|323.47|321.47|323.48|321.48|323.37|321.37|8
1727853020000|2024-10-02 07:10:20|323.46|321.46|323.46|321.46|323.47|321.47|323.46|321.46|3
1727853030000|2024-10-02 07:10:30|323.45|321.45|323.29|321.29|323.45|321.45|323.28|321.28|8
1727853040000|2024-10-02 07:10:40|323.32|321.32|323.41|321.41|323.42|321.42|323.32|321.32|6
1727853050000|2024-10-02 07:10:50|323.42|321.42|323.47|321.47|323.47|321.47|323.41|321.41|6
1727853060000|2024-10-02 07:11:00|323.46|321.46|323.46|321.46|323.47|321.47|323.46|321.46|3
1727853070000|2024-10-02 07:11:10|323.45|321.45|323.49|321.49|323.5|321.5|323.45|321.45|3
1727853080000|2024-10-02 07:11:20|323.48|321.48|323.47|321.47|323.5|321.5|323.47|321.47|8
1727853090000|2024-10-02 07:11:30|323.46|321.46|323.43|321.43|323.46|321.46|323.43|321.43|4
1727853100000|2024-10-02 07:11:40|323.39|321.39|323.39|321.39|323.41|321.41|323.36|321.36|13
1727853110000|2024-10-02 07:11:50|323.4|321.4|323.31|321.31|323.41|321.41|323.31|321.31|18
1727853120000|2024-10-02 07:12:00|323.27|321.27|323.1|321.1|323.27|321.27|323.1|321.1|11
1727853130000|2024-10-02 07:12:10|323.05|321.05|323.04|321.04|323.05|321.05|322.97|320.97|19
1727853140000|2024-10-02 07:12:20|323.03|321.03|323.03|321.03|323.04|321.04|323.03|321.03|3
1727853150000|2024-10-02 07:12:30|323.04|321.04|323.02|321.02|323.04|321.04|323.01|321.01|11
1727853160000|2024-10-02 07:12:40|323.01|321.01|322.97|320.97|323.02|321.02|322.96|320.96|16
1727853170000|2024-10-02 07:12:50|322.94|320.94|323.02|321.02|323.02|321.02|322.94|320.94|8
1727853180000|2024-10-02 07:13:00|323.03|321.03|323.06|321.06|323.06|321.06|323.03|321.03|3
1727853210000|2024-10-02 07:13:30|323.07|321.07|323.07|321.07|323.07|321.07|323.07|321.07|1
1727853220000|2024-10-02 07:13:40|323.06|321.06|323.03|321.03|323.06|321.06|323.03|321.03|3
1727853230000|2024-10-02 07:13:50|323.02|321.02|323.07|321.07|323.07|321.07|323.02|321.02|4
1727853260000|2024-10-02 07:14:20|323.08|321.08|323.08|321.08|323.11|321.11|323.07|321.07|6
1727853300000|2024-10-02 07:15:00|323.07|321.07|323.07|321.07|323.12|321.12|323.07|321.07|5
1727853320000|2024-10-02 07:15:20|323.08|321.08|323.1|321.1|323.1|321.1|323.07|321.07|7
1727853330000|2024-10-02 07:15:30|323.07|321.07|323.07|321.07|323.07|321.07|323.07|321.07|1
1727853340000|2024-10-02 07:15:40|323.06|321.06|323.03|321.03|323.06|321.06|322.99|320.99|8
1727853350000|2024-10-02 07:15:50|323.02|321.02|323.03|321.03|323.05|321.05|323.01|321.01|10
1727853360000|2024-10-02 07:16:00|323.01|321.01|322.97|320.97|323.04|321.04|322.96|320.96|14
1727853370000|2024-10-02 07:16:10|322.96|320.96|322.88|320.88|322.96|320.96|322.87|320.87|9
1727853390000|2024-10-02 07:16:30|322.91|320.91|322.92|320.92|322.93|320.93|322.88|320.88|10
1727853400000|2024-10-02 07:16:40|322.88|320.88|322.89|320.89|322.89|320.89|322.88|320.88|2
1727853410000|2024-10-02 07:16:50|322.92|320.92|322.88|320.88|322.92|320.92|322.88|320.88|4
1727853420000|2024-10-02 07:17:00|322.91|320.91|323.22|321.22|323.22|321.22|322.88|320.88|9
1727853440000|2024-10-02 07:17:20|323.24|321.24|323.25|321.25|323.27|321.27|323.22|321.22|10
1727853450000|2024-10-02 07:17:30|323.22|321.22|323.41|321.41|323.41|321.41|323.22|321.22|11
1727853460000|2024-10-02 07:17:40|323.43|321.43|323.52|321.52|323.52|321.52|323.42|321.42|17
1727853470000|2024-10-02 07:17:50|323.51|321.51|323.49|321.49|323.52|321.52|323.49|321.49|7
1727853480000|2024-10-02 07:18:00|323.5|321.5|323.55|321.55|323.56|321.56|323.5|321.5|5
1727853490000|2024-10-02 07:18:10|323.54|321.54|323.58|321.58|323.59|321.59|323.54|321.54|11
1727853500000|2024-10-02 07:18:20|323.56|321.56|323.63|321.63|323.65|321.65|323.56|321.56|11
1727853510000|2024-10-02 07:18:30|323.68|321.68|323.62|321.62|323.68|321.68|323.61|321.61|7
1727853520000|2024-10-02 07:18:40|323.65|321.65|323.7|321.7|323.7|321.7|323.64|321.64|8
1727853530000|2024-10-02 07:18:50|323.68|321.68|323.64|321.64|323.68|321.68|323.64|321.64|5
1727853540000|2024-10-02 07:19:00|323.65|321.65|323.66|321.66|323.66|321.66|323.64|321.64|3
1727853550000|2024-10-02 07:19:10|323.68|321.68|323.7|321.7|323.79|321.79|323.68|321.68|13
1727853560000|2024-10-02 07:19:20|323.75|321.75|323.69|321.69|323.75|321.75|323.69|321.69|4
1727853570000|2024-10-02 07:19:30|323.7|321.7|323.69|321.69|323.7|321.7|323.67|321.67|7
1727853580000|2024-10-02 07:19:40|323.68|321.68|323.58|321.58|323.68|321.68|323.58|321.58|7
1727853590000|2024-10-02 07:19:50|323.55|321.55|323.57|321.57|323.57|321.57|323.55|321.55|5
1727853600000|2024-10-02 07:20:00|323.56|321.56|323.71|321.71|323.72|321.72|323.56|321.56|17
1727853610000|2024-10-02 07:20:10|323.69|321.69|323.69|321.69|323.69|321.69|323.68|321.68|3
1727853620000|2024-10-02 07:20:20|323.68|321.68|323.53|321.53|323.69|321.69|323.53|321.53|10
1727853630000|2024-10-02 07:20:30|323.51|321.51|323.47|321.47|323.51|321.51|323.47|321.47|4
1727853640000|2024-10-02 07:20:40|323.48|321.48|323.48|321.48|323.48|321.48|323.47|321.47|3
1727853650000|2024-10-02 07:20:50|323.47|321.47|323.48|321.48|323.49|321.49|323.45|321.45|8
1727853660000|2024-10-02 07:21:00|323.46|321.46|323.44|321.44|323.46|321.46|323.44|321.44|3
1727853670000|2024-10-02 07:21:10|323.4|321.4|323.56|321.56|323.56|321.56|323.4|321.4|8
1727853680000|2024-10-02 07:21:20|323.58|321.58|323.61|321.61|323.61|321.61|323.57|321.57|8
1727853690000|2024-10-02 07:21:30|323.59|321.59|323.55|321.55|323.6|321.6|323.54|321.54|16
1727853700000|2024-10-02 07:21:40|323.54|321.54|323.53|321.53|323.54|321.54|323.52|321.52|8
1727853710000|2024-10-02 07:21:50|323.54|321.54|323.54|321.54|323.55|321.55|323.53|321.53|5
1727853720000|2024-10-02 07:22:00|323.53|321.53|323.55|321.55|323.55|321.55|323.53|321.53|3
1727853730000|2024-10-02 07:22:10|323.6|321.6|323.59|321.59|323.6|321.6|323.59|321.59|2
1727853740000|2024-10-02 07:22:20|323.6|321.6|323.52|321.52|323.6|321.6|323.52|321.52|16
1727853750000|2024-10-02 07:22:30|323.49|321.49|323.55|321.55|323.56|321.56|323.49|321.49|5
1727853760000|2024-10-02 07:22:40|323.5|321.5|323.47|321.47|323.5|321.5|323.47|321.47|4
1727853770000|2024-10-02 07:22:50|323.46|321.46|323.42|321.42|323.46|321.46|323.42|321.42|4
1727853780000|2024-10-02 07:23:00|323.4|321.4|323.31|321.31|323.4|321.4|323.31|321.31|8
1727853790000|2024-10-02 07:23:10|323.33|321.33|323.12|321.12|323.34|321.34|323.11|321.11|23
1727853800000|2024-10-02 07:23:20|323.13|321.13|323.16|321.16|323.16|321.16|323.12|321.12|7
1727853810000|2024-10-02 07:23:30|323.15|321.15|323.16|321.16|323.16|321.16|323.15|321.15|2
1727853820000|2024-10-02 07:23:40|323.19|321.19|323.19|321.19|323.22|321.22|323.16|321.16|15
1727853830000|2024-10-02 07:23:50|323.18|321.18|323.09|321.09|323.19|321.19|323.09|321.09|10
1727853840000|2024-10-02 07:24:00|323.08|321.08|323.01|321.01|323.09|321.09|323.01|321.01|7
1727853850000|2024-10-02 07:24:10|323.04|321.04|323.04|321.04|323.06|321.06|323.01|321.01|9
1727853860000|2024-10-02 07:24:20|323.05|321.05|323.08|321.08|323.08|321.08|323.05|321.05|4
1727853870000|2024-10-02 07:24:30|323.07|321.07|323.08|321.08|323.13|321.13|323.07|321.07|15
1727853880000|2024-10-02 07:24:40|323.06|321.06|323.06|321.06|323.07|321.07|323.06|321.06|3
1727853890000|2024-10-02 07:24:50|323.05|321.05|322.97|320.97|323.09|321.09|322.97|320.97|17
1727853900000|2024-10-02 07:25:00|322.96|320.96|322.98|320.98|322.99|320.99|322.96|320.96|7
1727853910000|2024-10-02 07:25:10|322.99|320.99|323.05|321.05|323.07|321.07|322.99|320.99|20
1727853920000|2024-10-02 07:25:20|323.02|321.02|322.89|320.89|323.02|321.02|322.89|320.89|8
1727853930000|2024-10-02 07:25:30|322.9|320.9|323|321|323|321|322.89|320.89|4
1727853940000|2024-10-02 07:25:40|322.96|320.96|322.95|320.95|322.98|320.98|322.94|320.94|10
1727853950000|2024-10-02 07:25:50|322.94|320.94|323|321|323|321|322.88|320.88|5
1727853960000|2024-10-02 07:26:00|322.98|320.98|323.07|321.07|323.07|321.07|322.97|320.97|9
1727853970000|2024-10-02 07:26:10|323.13|321.13|323.17|321.17|323.17|321.17|323.13|321.13|8
1727853980000|2024-10-02 07:26:20|323.16|321.16|323.17|321.17|323.17|321.17|323.16|321.16|10
1727853990000|2024-10-02 07:26:30|323.18|321.18|323.29|321.29|323.29|321.29|323.17|321.17|9
1727854000000|2024-10-02 07:26:40|323.27|321.27|323.26|321.26|323.27|321.27|323.26|321.26|2
1727854010000|2024-10-02 07:26:50|323.27|321.27|323.36|321.36|323.36|321.36|323.27|321.27|5
1727854020000|2024-10-02 07:27:00|323.39|321.39|323.44|321.44|323.45|321.45|323.39|321.39|7
1727854030000|2024-10-02 07:27:10|323.41|321.41|323.37|321.37|323.41|321.41|323.37|321.37|4
1727854040000|2024-10-02 07:27:20|323.35|321.35|323.36|321.36|323.37|321.37|323.35|321.35|8
1727854050000|2024-10-02 07:27:30|323.39|321.39|323.37|321.37|323.39|321.39|323.37|321.37|4
1727854060000|2024-10-02 07:27:40|323.36|321.36|323.33|321.33|323.36|321.36|323.33|321.33|3
1727854070000|2024-10-02 07:27:50|323.32|321.32|323.4|321.4|323.41|321.41|323.32|321.32|16
1727854080000|2024-10-02 07:28:00|323.41|321.41|323.41|321.41|323.41|321.41|323.41|321.41|1
1727854090000|2024-10-02 07:28:10|323.4|321.4|323.38|321.38|323.41|321.41|323.38|321.38|9
1727854100000|2024-10-02 07:28:20|323.37|321.37|323.41|321.41|323.44|321.44|323.37|321.37|12
1727854110000|2024-10-02 07:28:30|323.4|321.4|323.39|321.39|323.41|321.41|323.38|321.38|9
1727854120000|2024-10-02 07:28:40|323.4|321.4|323.39|321.39|323.4|321.4|323.37|321.37|5
1727854130000|2024-10-02 07:28:50|323.4|321.4|323.39|321.39|323.4|321.4|323.38|321.38|6
1727854140000|2024-10-02 07:29:00|323.43|321.43|323.47|321.47|323.47|321.47|323.43|321.43|9
1727854150000|2024-10-02 07:29:10|323.48|321.48|323.57|321.57|323.59|321.59|323.48|321.48|13
1727854160000|2024-10-02 07:29:20|323.58|321.58|323.51|321.51|323.58|321.58|323.51|321.51|7
1727854170000|2024-10-02 07:29:30|323.52|321.52|323.52|321.52|323.53|321.53|323.52|321.52|3
1727854180000|2024-10-02 07:29:40|323.53|321.53|323.52|321.52|323.53|321.53|323.52|321.52|2
1727854190000|2024-10-02 07:29:50|323.58|321.58|323.58|321.58|323.61|321.61|323.57|321.57|11
1727854200000|2024-10-02 07:30:00|323.56|321.56|323.6|321.6|323.62|321.62|323.56|321.56|13
1727854210000|2024-10-02 07:30:10|323.61|321.61|323.62|321.62|323.63|321.63|323.6|321.6|8
1727854220000|2024-10-02 07:30:20|323.61|321.61|323.61|321.61|323.61|321.61|323.61|321.61|1
1727854230000|2024-10-02 07:30:30|323.6|321.6|323.61|321.61|323.63|321.63|323.6|321.6|8
1727854240000|2024-10-02 07:30:40|323.62|321.62|323.72|321.72|323.76|321.76|323.62|321.62|13
1727854250000|2024-10-02 07:30:50|323.74|321.74|323.75|321.75|323.76|321.76|323.74|321.74|4
1727854260000|2024-10-02 07:31:00|323.74|321.74|323.74|321.74|323.78|321.78|323.68|321.68|16
1727854270000|2024-10-02 07:31:10|323.75|321.75|323.99|321.99|323.99|321.99|323.75|321.75|13
1727854280000|2024-10-02 07:31:20|323.96|321.96|324.07|322.07|324.07|322.07|323.94|321.94|10
1727854290000|2024-10-02 07:31:30|324.08|322.08|324.16|322.16|324.17|322.17|324.08|322.08|12
1727854300000|2024-10-02 07:31:40|324.17|322.17|324.18|322.18|324.28|322.28|324.17|322.17|14
1727854310000|2024-10-02 07:31:50|324.19|322.19|324.23|322.23|324.24|322.24|324.19|322.19|9
1727854320000|2024-10-02 07:32:00|324.22|322.22|324.19|322.19|324.24|322.24|324.19|322.19|11
1727854330000|2024-10-02 07:32:10|324.16|322.16|324.18|322.18|324.19|322.19|324.12|322.12|16
1727854340000|2024-10-02 07:32:20|324.17|322.17|324.19|322.19|324.19|322.19|324.17|322.17|3
1727854350000|2024-10-02 07:32:30|324.21|322.21|324.34|322.34|324.37|322.37|324.21|322.21|12
1727854360000|2024-10-02 07:32:40|324.33|322.33|324.3|322.3|324.33|322.33|324.29|322.29|6
1727854370000|2024-10-02 07:32:50|324.29|322.29|324.29|322.29|324.29|322.29|324.29|322.29|1
1727854380000|2024-10-02 07:33:00|324.34|322.34|324.2|322.2|324.37|322.37|324.2|322.2|14
1727854390000|2024-10-02 07:33:10|324.18|322.18|324.12|322.12|324.23|322.23|324.12|322.12|17
1727854400000|2024-10-02 07:33:20|324.13|322.13|324.09|322.09|324.17|322.17|324.09|322.09|10
1727854410000|2024-10-02 07:33:30|324.11|322.11|324.13|322.13|324.14|322.14|324.11|322.11|3
1727854420000|2024-10-02 07:33:40|324.14|322.14|324.13|322.13|324.15|322.15|324.13|322.13|11
1727854430000|2024-10-02 07:33:50|324.14|322.14|324.16|322.16|324.18|322.18|324.14|322.14|14
1727854440000|2024-10-02 07:34:00|324.17|322.17|324.22|322.22|324.22|322.22|324.16|322.16|5
1727854450000|2024-10-02 07:34:10|324.25|322.25|324.27|322.27|324.28|322.28|324.25|322.25|13
1727854460000|2024-10-02 07:34:20|324.25|322.25|324.41|322.41|324.41|322.41|324.25|322.25|10
1727854470000|2024-10-02 07:34:30|324.4|322.4|324.48|322.48|324.5|322.5|324.4|322.4|11
1727854480000|2024-10-02 07:34:40|324.49|322.49|324.49|322.49|324.5|322.5|324.49|322.49|5
1727854490000|2024-10-02 07:34:50|324.5|322.5|324.49|322.49|324.5|322.5|324.49|322.49|2
1727854500000|2024-10-02 07:35:00|324.47|322.47|324.57|322.57|324.57|322.57|324.47|322.47|16
1727854510000|2024-10-02 07:35:10|324.56|322.56|324.79|322.79|324.79|322.79|324.56|322.56|20
1727854520000|2024-10-02 07:35:20|324.76|322.76|324.78|322.78|324.79|322.79|324.75|322.75|7
1727854530000|2024-10-02 07:35:30|324.76|322.76|324.78|322.78|324.79|322.79|324.76|322.76|11
1727854540000|2024-10-02 07:35:40|324.79|322.79|324.8|322.8|324.8|322.8|324.78|322.78|6
1727854550000|2024-10-02 07:35:50|324.84|322.84|324.92|322.92|324.94|322.94|324.84|322.84|9
1727854560000|2024-10-02 07:36:00|324.95|322.95|325.14|323.14|325.14|323.14|324.95|322.95|16
1727854570000|2024-10-02 07:36:10|325.17|323.17|325.09|323.09|325.17|323.17|325.07|323.07|13
1727854580000|2024-10-02 07:36:20|325.1|323.1|325.17|323.17|325.17|323.17|325.08|323.08|22
1727854590000|2024-10-02 07:36:30|325.16|323.16|325.25|323.25|325.27|323.27|325.11|323.11|17
1727854600000|2024-10-02 07:36:40|325.26|323.26|325.27|323.27|325.29|323.29|325.26|323.26|18
1727854610000|2024-10-02 07:36:50|325.26|323.26|325.32|323.32|325.33|323.33|325.26|323.26|13
1727854620000|2024-10-02 07:37:00|325.33|323.33|325.35|323.35|325.4|323.4|325.31|323.31|29
1727854630000|2024-10-02 07:37:10|325.36|323.36|325.15|323.15|325.36|323.36|325.15|323.15|20
1727854640000|2024-10-02 07:37:20|325.14|323.14|325.08|323.08|325.14|323.14|325.07|323.07|14
1727854650000|2024-10-02 07:37:30|325.11|323.11|325.28|323.28|325.31|323.31|325.11|323.11|18
1727854660000|2024-10-02 07:37:40|325.22|323.22|325.1|323.1|325.22|323.22|325.08|323.08|13
1727854670000|2024-10-02 07:37:50|325.12|323.12|325.14|323.14|325.15|323.15|325.12|323.12|12
1727854680000|2024-10-02 07:38:00|325.12|323.12|325.16|323.16|325.19|323.19|325.1|323.1|6
1727854690000|2024-10-02 07:38:10|325.15|323.15|325.06|323.06|325.16|323.16|325.06|323.06|11
1727854700000|2024-10-02 07:38:20|325.05|323.05|325.01|323.01|325.05|323.05|325|323|7
1727854710000|2024-10-02 07:38:30|325.02|323.02|325|323|325.02|323.02|325|323|5
1727854720000|2024-10-02 07:38:40|324.99|322.99|324.88|322.88|324.99|322.99|324.78|322.78|21
1727854730000|2024-10-02 07:38:50|324.89|322.89|324.8|322.8|324.89|322.89|324.8|322.8|9
1727854740000|2024-10-02 07:39:00|324.79|322.79|324.76|322.76|324.79|322.79|324.76|322.76|11
1727854750000|2024-10-02 07:39:10|324.75|322.75|324.81|322.81|324.81|322.81|324.73|322.73|13
1727854760000|2024-10-02 07:39:20|324.82|322.82|324.94|322.94|325|323|324.81|322.81|19
1727854770000|2024-10-02 07:39:30|324.92|322.92|324.8|322.8|324.95|322.95|324.8|322.8|20
1727854780000|2024-10-02 07:39:40|324.82|322.82|324.81|322.81|324.82|322.82|324.78|322.78|6
1727854790000|2024-10-02 07:39:50|324.8|322.8|324.78|322.78|324.81|322.81|324.78|322.78|4
1727854810000|2024-10-02 07:40:10|324.77|322.77|324.78|322.78|324.89|322.89|324.77|322.77|16
1727854820000|2024-10-02 07:40:20|324.77|322.77|324.59|322.59|324.77|322.77|324.59|322.59|10
1727854830000|2024-10-02 07:40:30|324.57|322.57|324.56|322.56|324.57|322.57|324.55|322.55|5
1727854840000|2024-10-02 07:40:40|324.58|322.58|324.73|322.73|324.79|322.79|324.58|322.58|14
1727854850000|2024-10-02 07:40:50|324.71|322.71|324.57|322.57|324.71|322.71|324.57|322.57|10
1727854860000|2024-10-02 07:41:00|324.6|322.6|324.79|322.79|324.8|322.8|324.6|322.6|20
1727854870000|2024-10-02 07:41:10|324.81|322.81|324.8|322.8|324.91|322.91|324.8|322.8|11
1727854880000|2024-10-02 07:41:20|324.74|322.74|324.74|322.74|324.74|322.74|324.71|322.71|7
1727854890000|2024-10-02 07:41:30|324.75|322.75|324.76|322.76|324.78|322.78|324.75|322.75|4
1727854900000|2024-10-02 07:41:40|324.77|322.77|325|323|325|323|324.77|322.77|15
1727854910000|2024-10-02 07:41:50|324.99|322.99|324.92|322.92|325|323|324.88|322.88|13
1727854920000|2024-10-02 07:42:00|324.91|322.91|324.89|322.89|324.92|322.92|324.88|322.88|6
1727854930000|2024-10-02 07:42:10|324.88|322.88|324.71|322.71|324.94|322.94|324.71|322.71|7
1727854940000|2024-10-02 07:42:20|324.68|322.68|324.65|322.65|324.68|322.68|324.65|322.65|8
1727854950000|2024-10-02 07:42:30|324.66|322.66|324.59|322.59|324.66|322.66|324.57|322.57|10
1727854960000|2024-10-02 07:42:40|324.6|322.6|324.59|322.59|324.6|322.6|324.59|322.59|2
1727854970000|2024-10-02 07:42:50|324.57|322.57|324.52|322.52|324.57|322.57|324.52|322.52|4
1727854980000|2024-10-02 07:43:00|324.48|322.48|324.51|322.51|324.52|322.52|324.48|322.48|16
1727854990000|2024-10-02 07:43:10|324.5|322.5|324.48|322.48|324.5|322.5|324.46|322.46|13
1727855000000|2024-10-02 07:43:20|324.47|322.47|324.27|322.27|324.47|322.47|324.26|322.26|16
1727855010000|2024-10-02 07:43:30|324.28|322.28|324.28|322.28|324.3|322.3|324.27|322.27|11
1727855020000|2024-10-02 07:43:40|324.27|322.27|324.34|322.34|324.34|322.34|324.27|322.27|12
1727855030000|2024-10-02 07:43:50|324.35|322.35|324.46|322.46|324.48|322.48|324.35|322.35|10
1727855040000|2024-10-02 07:44:00|324.45|322.45|324.52|322.52|324.53|322.53|324.41|322.41|12
1727855050000|2024-10-02 07:44:10|324.54|322.54|324.61|322.61|324.65|322.65|324.54|322.54|11
1727855060000|2024-10-02 07:44:20|324.62|322.62|324.61|322.61|324.64|322.64|324.61|322.61|12
1727855070000|2024-10-02 07:44:30|324.62|322.62|324.72|322.72|324.72|322.72|324.62|322.62|11
1727855080000|2024-10-02 07:44:40|324.73|322.73|324.67|322.67|324.78|322.78|324.67|322.67|9
1727855090000|2024-10-02 07:44:50|324.69|322.69|324.69|322.69|324.69|322.69|324.69|322.69|1
1727855100000|2024-10-02 07:45:00|324.68|322.68|324.63|322.63|324.77|322.77|324.62|322.62|22
1727855110000|2024-10-02 07:45:10|324.64|322.64|324.88|322.88|324.96|322.96|324.64|322.64|11
1727855120000|2024-10-02 07:45:20|324.87|322.87|324.69|322.69|324.87|322.87|324.67|322.67|12
1727855130000|2024-10-02 07:45:30|324.7|322.7|324.61|322.61|324.71|322.71|324.61|322.61|14
1727855140000|2024-10-02 07:45:40|324.62|322.62|324.69|322.69|324.69|322.69|324.62|322.62|7
1727855150000|2024-10-02 07:45:50|324.68|322.68|324.89|322.89|324.89|322.89|324.67|322.67|11
1727855160000|2024-10-02 07:46:00|324.84|322.84|324.84|322.84|324.88|322.88|324.76|322.76|19
1727855170000|2024-10-02 07:46:10|324.85|322.85|324.83|322.83|324.85|322.85|324.79|322.79|18
1727855180000|2024-10-02 07:46:20|324.84|322.84|324.85|322.85|324.87|322.87|324.84|322.84|4
1727855190000|2024-10-02 07:46:30|324.81|322.81|324.71|322.71|324.81|322.81|324.7|322.7|10
1727855200000|2024-10-02 07:46:40|324.72|322.72|324.76|322.76|324.77|322.77|324.71|322.71|15
1727855210000|2024-10-02 07:46:50|324.77|322.77|324.79|322.79|324.81|322.81|324.76|322.76|10
1727855220000|2024-10-02 07:47:00|324.8|322.8|324.78|322.78|324.8|322.8|324.78|322.78|9
1727855230000|2024-10-02 07:47:10|324.81|322.81|324.91|322.91|324.91|322.91|324.81|322.81|5
1727855240000|2024-10-02 07:47:20|324.98|322.98|325.05|323.05|325.08|323.08|324.98|322.98|21
1727855250000|2024-10-02 07:47:30|325.04|323.04|325.03|323.03|325.06|323.06|325.02|323.02|15
1727855260000|2024-10-02 07:47:40|325.02|323.02|325.01|323.01|325.05|323.05|325.01|323.01|5
1727855270000|2024-10-02 07:47:50|325.02|323.02|325.14|323.14|325.14|323.14|325.01|323.01|22
1727855280000|2024-10-02 07:48:00|325.18|323.18|325.11|323.11|325.22|323.22|325.1|323.1|15
1727855290000|2024-10-02 07:48:10|325.13|323.13|325.11|323.11|325.2|323.2|325.11|323.11|13
1727855300000|2024-10-02 07:48:20|325.1|323.1|324.92|322.92|325.1|323.1|324.9|322.9|9
1727855310000|2024-10-02 07:48:30|324.91|322.91|324.88|322.88|324.94|322.94|324.88|322.88|8
1727855320000|2024-10-02 07:48:40|324.83|322.83|324.88|322.88|324.91|322.91|324.79|322.79|20
1727855330000|2024-10-02 07:48:50|324.87|322.87|324.8|322.8|324.88|322.88|324.79|322.79|19
1727855340000|2024-10-02 07:49:00|324.79|322.79|324.74|322.74|324.79|322.79|324.74|322.74|20
1727855350000|2024-10-02 07:49:10|324.77|322.77|324.88|322.88|324.88|322.88|324.76|322.76|8
1727855360000|2024-10-02 07:49:20|324.86|322.86|324.77|322.77|324.86|322.86|324.75|322.75|7
1727855370000|2024-10-02 07:49:30|324.76|322.76|324.59|322.59|324.76|322.76|324.59|322.59|12
1727855380000|2024-10-02 07:49:40|324.58|322.58|324.47|322.47|324.58|322.58|324.47|322.47|6
1727855390000|2024-10-02 07:49:50|324.46|322.46|324.38|322.38|324.46|322.46|324.38|322.38|12
1727855400000|2024-10-02 07:50:00|324.35|322.35|324.22|322.22|324.37|322.37|324.22|322.22|12
1727855410000|2024-10-02 07:50:10|324.21|322.21|324.17|322.17|324.22|322.22|324.17|322.17|16
1727855420000|2024-10-02 07:50:20|324.16|322.16|324.14|322.14|324.16|322.16|324.14|322.14|3
1727855430000|2024-10-02 07:50:30|324.15|322.15|324.2|322.2|324.2|322.2|324.15|322.15|9
1727855440000|2024-10-02 07:50:40|324.21|322.21|324.26|322.26|324.27|322.27|324.21|322.21|10
1727855450000|2024-10-02 07:50:50|324.27|322.27|324.28|322.28|324.28|322.28|324.26|322.26|8
1727855460000|2024-10-02 07:51:00|324.27|322.27|324.17|322.17|324.28|322.28|324.12|322.12|13
1727855470000|2024-10-02 07:51:10|324.19|322.19|324.11|322.11|324.21|322.21|324.11|322.11|12
1727855480000|2024-10-02 07:51:20|324.09|322.09|324.13|322.13|324.2|322.2|324.08|322.08|19
1727855490000|2024-10-02 07:51:30|324.14|322.14|324.15|322.15|324.18|322.18|324.13|322.13|9
1727855500000|2024-10-02 07:51:40|324.14|322.14|324.11|322.11|324.14|322.14|324.08|322.08|9
1727855510000|2024-10-02 07:51:50|324.1|322.1|324.06|322.06|324.1|322.1|324.06|322.06|5
1727855520000|2024-10-02 07:52:00|324|322|324.05|322.05|324.06|322.06|324|322|7
1727855530000|2024-10-02 07:52:10|324.02|322.02|323.93|321.93|324.02|322.02|323.93|321.93|9
1727855540000|2024-10-02 07:52:20|323.97|321.97|323.97|321.97|323.99|321.99|323.97|321.97|3
1727855550000|2024-10-02 07:52:30|323.98|321.98|323.92|321.92|324.07|322.07|323.91|321.91|18
1727855560000|2024-10-02 07:52:40|323.91|321.91|323.87|321.87|323.91|321.91|323.87|321.87|7
1727855570000|2024-10-02 07:52:50|323.89|321.89|323.9|321.9|323.9|321.9|323.87|321.87|9
1727855580000|2024-10-02 07:53:00|323.89|321.89|324.01|322.01|324.02|322.02|323.87|321.87|12
1727855590000|2024-10-02 07:53:10|324.02|322.02|324|322|324.02|322.02|324|322|13
1727855600000|2024-10-02 07:53:20|323.99|321.99|323.98|321.98|324|322|323.98|321.98|6
1727855630000|2024-10-02 07:53:50|323.94|321.94|323.94|321.94|323.95|321.95|323.93|321.93|4
1727855640000|2024-10-02 07:54:00|323.92|321.92|323.88|321.88|323.92|321.92|323.88|321.88|5
1727855650000|2024-10-02 07:54:10|323.91|321.91|323.98|321.98|323.98|321.98|323.91|321.91|5
1727855660000|2024-10-02 07:54:20|323.99|321.99|323.93|321.93|324.01|322.01|323.93|321.93|17
1727855670000|2024-10-02 07:54:30|323.92|321.92|323.82|321.82|323.92|321.92|323.82|321.82|8
1727855680000|2024-10-02 07:54:40|323.83|321.83|323.83|321.83|323.83|321.83|323.81|321.81|4
1727855690000|2024-10-02 07:54:50|323.82|321.82|323.8|321.8|323.82|321.82|323.8|321.8|5
1727855700000|2024-10-02 07:55:00|323.81|321.81|323.79|321.79|323.81|321.81|323.79|321.79|3
1727855710000|2024-10-02 07:55:10|323.8|321.8|323.79|321.79|323.87|321.87|323.79|321.79|9
1727855720000|2024-10-02 07:55:20|323.75|321.75|323.61|321.61|323.75|321.75|323.58|321.58|10
1727855730000|2024-10-02 07:55:30|323.59|321.59|323.54|321.54|323.59|321.59|323.52|321.52|13
1727855740000|2024-10-02 07:55:40|323.53|321.53|323.4|321.4|323.53|321.53|323.4|321.4|7
1727855750000|2024-10-02 07:55:50|323.38|321.38|323.4|321.4|323.4|321.4|323.38|321.38|7
1727855760000|2024-10-02 07:56:00|323.38|321.38|323.36|321.36|323.42|321.42|323.36|321.36|15
1727855780000|2024-10-02 07:56:20|323.35|321.35|323.32|321.32|323.35|321.35|323.29|321.29|11
1727855790000|2024-10-02 07:56:30|323.3|321.3|323.46|321.46|323.47|321.47|323.29|321.29|19
1727855800000|2024-10-02 07:56:40|323.47|321.47|323.45|321.45|323.48|321.48|323.43|321.43|18
1727855810000|2024-10-02 07:56:50|323.43|321.43|323.42|321.42|323.45|321.45|323.42|321.42|3
1727855820000|2024-10-02 07:57:00|323.36|321.36|323.29|321.29|323.4|321.4|323.28|321.28|17
1727855830000|2024-10-02 07:57:10|323.28|321.28|323.46|321.46|323.49|321.49|323.28|321.28|18
1727855840000|2024-10-02 07:57:20|323.47|321.47|323.5|321.5|323.56|321.56|323.47|321.47|12
1727855850000|2024-10-02 07:57:30|323.51|321.51|323.57|321.57|323.58|321.58|323.51|321.51|12
1727855860000|2024-10-02 07:57:40|323.58|321.58|323.57|321.57|323.6|321.6|323.55|321.55|18
1727855870000|2024-10-02 07:57:50|323.56|321.56|323.56|321.56|323.56|321.56|323.56|321.56|1
1727855880000|2024-10-02 07:58:00|323.47|321.47|323.47|321.47|323.49|321.49|323.46|321.46|18
1727855890000|2024-10-02 07:58:10|323.48|321.48|323.52|321.52|323.55|321.55|323.48|321.48|22
1727855900000|2024-10-02 07:58:20|323.53|321.53|323.52|321.52|323.53|321.53|323.45|321.45|12
1727855910000|2024-10-02 07:58:30|323.51|321.51|323.53|321.53|323.54|321.54|323.51|321.51|16
1727855920000|2024-10-02 07:58:40|323.54|321.54|323.55|321.55|323.55|321.55|323.54|321.54|8
1727855930000|2024-10-02 07:58:50|323.56|321.56|323.66|321.66|323.68|321.68|323.54|321.54|12
1727855940000|2024-10-02 07:59:00|323.65|321.65|323.63|321.63|323.65|321.65|323.63|321.63|3
1727855950000|2024-10-02 07:59:10|323.61|321.61|323.61|321.61|323.62|321.62|323.61|321.61|3
1727855960000|2024-10-02 07:59:20|323.6|321.6|323.6|321.6|323.6|321.6|323.6|321.6|1
1727855980000|2024-10-02 07:59:40|323.56|321.56|323.46|321.46|323.56|321.56|323.46|321.46|14
1727855990000|2024-10-02 07:59:50|323.45|321.45|323.42|321.42|323.48|321.48|323.4|321.4|9
1727856000000|2024-10-02 08:00:00|323.41|321.41|323.34|321.34|323.41|321.41|323.34|321.34|3
1727856010000|2024-10-02 08:00:10|323.43|321.43|323.45|321.45|323.48|321.48|323.43|321.43|5
1727856020000|2024-10-02 08:00:20|323.44|321.44|323.33|321.33|323.44|321.44|323.33|321.33|8
1727856030000|2024-10-02 08:00:30|323.32|321.32|323.4|321.4|323.41|321.41|323.3|321.3|12
1727856040000|2024-10-02 08:00:40|323.41|321.41|323.37|321.37|323.41|321.41|323.37|321.37|6
1727856050000|2024-10-02 08:00:50|323.35|321.35|323.23|321.23|323.35|321.35|323.22|321.22|13
1727856060000|2024-10-02 08:01:00|323.22|321.22|323.16|321.16|323.23|321.23|323.16|321.16|11
1727856070000|2024-10-02 08:01:10|323.15|321.15|322.96|320.96|323.16|321.16|322.96|320.96|13
1727856080000|2024-10-02 08:01:20|322.95|320.95|322.95|320.95|322.95|320.95|322.94|320.94|3
1727856090000|2024-10-02 08:01:30|322.96|320.96|322.97|320.97|322.98|320.98|322.96|320.96|4
1727856120000|2024-10-02 08:02:00|322.94|320.94|322.87|320.87|322.94|320.94|322.87|320.87|7
1727856130000|2024-10-02 08:02:10|322.88|320.88|322.97|320.97|322.97|320.97|322.86|320.86|12
1727856140000|2024-10-02 08:02:20|322.96|320.96|322.94|320.94|322.97|320.97|322.92|320.92|14
1727856150000|2024-10-02 08:02:30|322.95|320.95|322.89|320.89|322.95|320.95|322.87|320.87|16
1727856160000|2024-10-02 08:02:40|322.9|320.9|322.97|320.97|322.97|320.97|322.86|320.86|14
1727856170000|2024-10-02 08:02:50|322.95|320.95|322.95|320.95|322.95|320.95|322.93|320.93|4
1727856180000|2024-10-02 08:03:00|322.94|320.94|322.91|320.91|322.96|320.96|322.88|320.88|24
1727856190000|2024-10-02 08:03:10|322.93|320.93|322.97|320.97|322.97|320.97|322.93|320.93|3
1727856210000|2024-10-02 08:03:30|322.98|320.98|323.02|321.02|323.02|321.02|322.97|320.97|6
1727856220000|2024-10-02 08:03:40|323.04|321.04|323.28|321.28|323.28|321.28|322.98|320.98|7
1727856230000|2024-10-02 08:03:50|323.26|321.26|323.17|321.17|323.26|321.26|323.17|321.17|7
1727856240000|2024-10-02 08:04:00|323.19|321.19|323.2|321.2|323.21|321.21|323.17|321.17|7
1727856250000|2024-10-02 08:04:10|323.21|321.21|323.33|321.33|323.33|321.33|323.21|321.21|3
1727856260000|2024-10-02 08:04:20|323.32|321.32|323.21|321.21|323.33|321.33|323.21|321.21|10
1727856270000|2024-10-02 08:04:30|323.2|321.2|323.18|321.18|323.2|321.2|323.18|321.18|3
1727856280000|2024-10-02 08:04:40|323.21|321.21|323.21|321.21|323.21|321.21|323.2|321.2|3
1727856290000|2024-10-02 08:04:50|323.22|321.22|323.31|321.31|323.31|321.31|323.22|321.22|8
1727856300000|2024-10-02 08:05:00|323.3|321.3|323.27|321.27|323.3|321.3|323.21|321.21|9
1727856310000|2024-10-02 08:05:10|323.26|321.26|323.17|321.17|323.26|321.26|323.17|321.17|6
1727856320000|2024-10-02 08:05:20|323.16|321.16|323.06|321.06|323.18|321.18|323.05|321.05|17
1727856330000|2024-10-02 08:05:30|323.08|321.08|323.09|321.09|323.1|321.1|323.08|321.08|8
1727856340000|2024-10-02 08:05:40|323.07|321.07|323.1|321.1|323.11|321.11|323.05|321.05|9
1727856350000|2024-10-02 08:05:50|323.14|321.14|323.16|321.16|323.16|321.16|323.12|321.12|8
1727856360000|2024-10-02 08:06:00|323.18|321.18|323.21|321.21|323.22|321.22|323.09|321.09|25
1727856370000|2024-10-02 08:06:10|323.2|321.2|323.24|321.24|323.27|321.27|323.2|321.2|22
1727856380000|2024-10-02 08:06:20|323.25|321.25|323.25|321.25|323.28|321.28|323.24|321.24|11
1727856390000|2024-10-02 08:06:30|323.17|321.17|323.16|321.16|323.19|321.19|323.15|321.15|10
1727856400000|2024-10-02 08:06:40|323.17|321.17|323.3|321.3|323.3|321.3|323.17|321.17|10
1727856410000|2024-10-02 08:06:50|323.29|321.29|323.2|321.2|323.29|321.29|323.2|321.2|15
1727856420000|2024-10-02 08:07:00|323.21|321.21|323.08|321.08|323.21|321.21|323.08|321.08|20
1727856430000|2024-10-02 08:07:10|323.07|321.07|323.06|321.06|323.08|321.08|323.06|321.06|12
1727856440000|2024-10-02 08:07:20|323.07|321.07|323.09|321.09|323.14|321.14|323.07|321.07|5
1727856480000|2024-10-02 08:08:00|323.07|321.07|323.07|321.07|323.08|321.08|323.04|321.04|8
1727856490000|2024-10-02 08:08:10|323.06|321.06|323.02|321.02|323.09|321.09|323.02|321.02|13
1727856500000|2024-10-02 08:08:20|323.04|321.04|323.07|321.07|323.07|321.07|322.98|320.98|9
1727856510000|2024-10-02 08:08:30|323.06|321.06|322.97|320.97|323.06|321.06|322.96|320.96|16
1727856520000|2024-10-02 08:08:40|322.98|320.98|322.85|320.85|322.98|320.98|322.85|320.85|14
1727856530000|2024-10-02 08:08:50|322.87|320.87|322.77|320.77|322.88|320.88|322.76|320.76|20
1727856540000|2024-10-02 08:09:00|322.76|320.76|322.69|320.69|322.76|320.76|322.69|320.69|13
1727856550000|2024-10-02 08:09:10|322.68|320.68|322.52|320.52|322.69|320.69|322.51|320.51|16
1727856560000|2024-10-02 08:09:20|322.5|320.5|322.55|320.55|322.55|320.55|322.5|320.5|8
1727856570000|2024-10-02 08:09:30|322.56|320.56|322.41|320.41|322.56|320.56|322.39|320.39|14
1727856580000|2024-10-02 08:09:40|322.42|320.42|322.5|320.5|322.5|320.5|322.4|320.4|18
1727856590000|2024-10-02 08:09:50|322.51|320.51|322.55|320.55|322.55|320.55|322.51|320.51|12
1727856600000|2024-10-02 08:10:00|322.54|320.54|322.73|320.73|322.77|320.77|322.54|320.54|23
1727856610000|2024-10-02 08:10:10|322.76|320.76|322.76|320.76|322.77|320.77|322.76|320.76|3
1727856620000|2024-10-02 08:10:20|322.77|320.77|322.83|320.83|322.83|320.83|322.76|320.76|21
1727856630000|2024-10-02 08:10:30|322.84|320.84|322.83|320.83|322.84|320.84|322.82|320.82|12
1727856640000|2024-10-02 08:10:40|322.84|320.84|322.88|320.88|322.89|320.89|322.84|320.84|8
1727856650000|2024-10-02 08:10:50|322.87|320.87|322.92|320.92|322.95|320.95|322.85|320.85|11
1727856660000|2024-10-02 08:11:00|322.91|320.91|322.96|320.96|322.96|320.96|322.89|320.89|6
1727856670000|2024-10-02 08:11:10|322.99|320.99|322.97|320.97|323|321|322.96|320.96|14
1727856680000|2024-10-02 08:11:20|322.96|320.96|322.88|320.88|322.96|320.96|322.88|320.88|9
1727856690000|2024-10-02 08:11:30|322.83|320.83|322.86|320.86|322.88|320.88|322.83|320.83|11
1727856700000|2024-10-02 08:11:40|322.87|320.87|322.86|320.86|322.87|320.87|322.86|320.86|2
1727856710000|2024-10-02 08:11:50|322.88|320.88|322.88|320.88|322.88|320.88|322.88|320.88|1
1727856720000|2024-10-02 08:12:00|322.9|320.9|322.99|320.99|322.99|320.99|322.9|320.9|6
1727856740000|2024-10-02 08:12:20|323.01|321.01|323|321|323.01|321.01|323|321|2
1727856750000|2024-10-02 08:12:30|322.99|320.99|322.87|320.87|322.99|320.99|322.87|320.87|8
1727856760000|2024-10-02 08:12:40|322.88|320.88|322.88|320.88|322.88|320.88|322.88|320.88|1
1727856770000|2024-10-02 08:12:50|322.87|320.87|322.87|320.87|322.87|320.87|322.87|320.87|1
1727856780000|2024-10-02 08:13:00|322.82|320.82|322.72|320.72|322.82|320.82|322.72|320.72|7
1727856790000|2024-10-02 08:13:10|322.75|320.75|322.76|320.76|322.78|320.78|322.75|320.75|5
1727856800000|2024-10-02 08:13:20|322.73|320.73|322.76|320.76|322.76|320.76|322.73|320.73|2
1727856810000|2024-10-02 08:13:30|322.78|320.78|322.97|320.97|322.97|320.97|322.78|320.78|8
1727856820000|2024-10-02 08:13:40|323|321|322.98|320.98|323|321|322.98|320.98|3
1727856840000|2024-10-02 08:14:00|323.01|321.01|323.02|321.02|323.02|321.02|322.99|320.99|11
1727856850000|2024-10-02 08:14:10|323.01|321.01|322.97|320.97|323.01|321.01|322.97|320.97|5
1727856860000|2024-10-02 08:14:20|322.99|320.99|322.99|320.99|322.99|320.99|322.99|320.99|1
1727856870000|2024-10-02 08:14:30|323.01|321.01|323.01|321.01|323.01|321.01|323.01|321.01|1
1727856880000|2024-10-02 08:14:40|323.02|321.02|323.05|321.05|323.05|321.05|323.01|321.01|4
1727856890000|2024-10-02 08:14:50|323.06|321.06|323.09|321.09|323.09|321.09|323.06|321.06|3
1727856910000|2024-10-02 08:15:10|323.08|321.08|323.08|321.08|323.08|321.08|323.08|321.08|1
1727856920000|2024-10-02 08:15:20|323.05|321.05|323.03|321.03|323.05|321.05|323.03|321.03|3
1727856930000|2024-10-02 08:15:30|323.02|321.02|323.01|321.01|323.02|321.02|323.01|321.01|2
1727856940000|2024-10-02 08:15:40|323.02|321.02|323.04|321.04|323.07|321.07|323.01|321.01|6
1727856950000|2024-10-02 08:15:50|323.08|321.08|323.11|321.11|323.17|321.17|323.08|321.08|10
1727856960000|2024-10-02 08:16:00|323.09|321.09|323.12|321.12|323.15|321.15|323.09|321.09|12
1727856970000|2024-10-02 08:16:10|323.09|321.09|323.14|321.14|323.14|321.14|323.09|321.09|3
1727856980000|2024-10-02 08:16:20|323.11|321.11|323.09|321.09|323.11|321.11|323.09|321.09|2
1727856990000|2024-10-02 08:16:30|323.12|321.12|323.09|321.09|323.12|321.12|323.09|321.09|3
1727857000000|2024-10-02 08:16:40|323.1|321.1|323.1|321.1|323.12|321.12|323.09|321.09|4
1727857010000|2024-10-02 08:16:50|323.09|321.09|323.09|321.09|323.09|321.09|323.09|321.09|1
1727857020000|2024-10-02 08:17:00|323.13|321.13|323.15|321.15|323.15|321.15|323.13|321.13|2
1727857030000|2024-10-02 08:17:10|323.09|321.09|323.14|321.14|323.15|321.15|323.09|321.09|7
1727857040000|2024-10-02 08:17:20|323.09|321.09|323.38|321.38|323.39|321.39|323.09|321.09|11
1727857050000|2024-10-02 08:17:30|323.39|321.39|323.48|321.48|323.56|321.56|323.39|321.39|15
1727857060000|2024-10-02 08:17:40|323.49|321.49|323.48|321.48|323.49|321.49|323.48|321.48|8
1727857070000|2024-10-02 08:17:50|323.44|321.44|323.45|321.45|323.46|321.46|323.44|321.44|4
1727857080000|2024-10-02 08:18:00|323.46|321.46|323.41|321.41|323.47|321.47|323.4|321.4|9
1727857090000|2024-10-02 08:18:10|323.4|321.4|323.41|321.41|323.44|321.44|323.4|321.4|10
1727857100000|2024-10-02 08:18:20|323.4|321.4|322.92|320.92|323.4|321.4|322.92|320.92|9
1727857110000|2024-10-02 08:18:30|322.91|320.91|322.89|320.89|322.91|320.91|322.88|320.88|5
1727857120000|2024-10-02 08:18:40|322.9|320.9|322.95|320.95|322.97|320.97|322.9|320.9|7
1727857130000|2024-10-02 08:18:50|322.96|320.96|322.95|320.95|322.96|320.96|322.95|320.95|2
1727857140000|2024-10-02 08:19:00|322.93|320.93|322.91|320.91|322.94|320.94|322.89|320.89|7
1727857150000|2024-10-02 08:19:10|322.87|320.87|322.76|320.76|322.87|320.87|322.73|320.73|17
1727857160000|2024-10-02 08:19:20|322.77|320.77|322.77|320.77|322.78|320.78|322.75|320.75|13
1727857170000|2024-10-02 08:19:30|322.78|320.78|322.77|320.77|322.78|320.78|322.77|320.77|2
1727857180000|2024-10-02 08:19:40|322.8|320.8|323|321|323|321|322.8|320.8|12
1727857190000|2024-10-02 08:19:50|323.02|321.02|323.09|321.09|323.1|321.1|323.02|321.02|10
1727857200000|2024-10-02 08:20:00|323.07|321.07|323.06|321.06|323.08|321.08|323.05|321.05|13
1727857210000|2024-10-02 08:20:10|323.08|321.08|323.11|321.11|323.11|321.11|323.08|321.08|4
1727857220000|2024-10-02 08:20:20|323.12|321.12|323.25|321.25|323.26|321.26|323.12|321.12|6
1727857230000|2024-10-02 08:20:30|323.32|321.32|323.39|321.39|323.39|321.39|323.32|321.32|12
1727857240000|2024-10-02 08:20:40|323.38|321.38|323.39|321.39|323.39|321.39|323.38|321.38|2
1727857250000|2024-10-02 08:20:50|323.38|321.38|323.32|321.32|323.38|321.38|323.32|321.32|6
1727857260000|2024-10-02 08:21:00|323.26|321.26|323.27|321.27|323.3|321.3|323.24|321.24|13
1727857270000|2024-10-02 08:21:10|323.28|321.28|323.1|321.1|323.28|321.28|323.09|321.09|14
1727857280000|2024-10-02 08:21:20|323.08|321.08|323.08|321.08|323.08|321.08|323.05|321.05|4
1727857290000|2024-10-02 08:21:30|323.09|321.09|323.15|321.15|323.15|321.15|323.08|321.08|6
1727857300000|2024-10-02 08:21:40|323.14|321.14|323.14|321.14|323.14|321.14|323.14|321.14|1
1727857310000|2024-10-02 08:21:50|323.12|321.12|323.13|321.13|323.13|321.13|323.12|321.12|2
1727857320000|2024-10-02 08:22:00|323.14|321.14|323.19|321.19|323.21|321.21|323.14|321.14|8
1727857330000|2024-10-02 08:22:10|323.2|321.2|323.22|321.22|323.25|321.25|323.2|321.2|8
1727857340000|2024-10-02 08:22:20|323.29|321.29|323.39|321.39|323.45|321.45|323.29|321.29|19
1727857350000|2024-10-02 08:22:30|323.42|321.42|323.45|321.45|323.45|321.45|323.42|321.42|2
1727857360000|2024-10-02 08:22:40|323.43|321.43|323.35|321.35|323.43|321.43|323.33|321.33|17
1727857370000|2024-10-02 08:22:50|323.33|321.33|323.38|321.38|323.4|321.4|323.33|321.33|8
1727857380000|2024-10-02 08:23:00|323.36|321.36|323.39|321.39|323.4|321.4|323.35|321.35|8
1727857390000|2024-10-02 08:23:10|323.43|321.43|323.47|321.47|323.51|321.51|323.43|321.43|9
1727857400000|2024-10-02 08:23:20|323.45|321.45|323.44|321.44|323.45|321.45|323.44|321.44|2
1727857410000|2024-10-02 08:23:30|323.45|321.45|323.53|321.53|323.54|321.54|323.45|321.45|13
1727857430000|2024-10-02 08:23:50|323.54|321.54|323.53|321.53|323.54|321.54|323.53|321.53|2
1727857440000|2024-10-02 08:24:00|323.52|321.52|323.55|321.55|323.55|321.55|323.52|321.52|4
1727857450000|2024-10-02 08:24:10|323.6|321.6|323.59|321.59|323.62|321.62|323.59|321.59|12
1727857460000|2024-10-02 08:24:20|323.6|321.6|323.6|321.6|323.61|321.61|323.6|321.6|5
1727857470000|2024-10-02 08:24:30|323.59|321.59|323.59|321.59|323.61|321.61|323.59|321.59|9
1727857500000|2024-10-02 08:25:00|323.57|321.57|323.59|321.59|323.59|321.59|323.57|321.57|3
1727857510000|2024-10-02 08:25:10|323.58|321.58|323.39|321.39|323.58|321.58|323.38|321.38|7
1727857520000|2024-10-02 08:25:20|323.4|321.4|323.39|321.39|323.4|321.4|323.37|321.37|9
1727857530000|2024-10-02 08:25:30|323.4|321.4|323.46|321.46|323.46|321.46|323.4|321.4|6
1727857540000|2024-10-02 08:25:40|323.47|321.47|323.48|321.48|323.48|321.48|323.47|321.47|2
1727857560000|2024-10-02 08:26:00|323.47|321.47|323.48|321.48|323.48|321.48|323.46|321.46|3
1727857570000|2024-10-02 08:26:10|323.57|321.57|323.6|321.6|323.6|321.6|323.57|321.57|3
1727857580000|2024-10-02 08:26:20|323.61|321.61|323.62|321.62|323.64|321.64|323.61|321.61|8
1727857590000|2024-10-02 08:26:30|323.61|321.61|323.6|321.6|323.62|321.62|323.6|321.6|3
1727857600000|2024-10-02 08:26:40|323.59|321.59|323.5|321.5|323.59|321.59|323.45|321.45|9
1727857610000|2024-10-02 08:26:50|323.49|321.49|323.48|321.48|323.57|321.57|323.48|321.48|11
1727857620000|2024-10-02 08:27:00|323.47|321.47|323.5|321.5|323.5|321.5|323.47|321.47|4
1727857630000|2024-10-02 08:27:10|323.49|321.49|323.55|321.55|323.57|321.57|323.49|321.49|4
1727857640000|2024-10-02 08:27:20|323.57|321.57|323.58|321.58|323.6|321.6|323.57|321.57|5
1727857650000|2024-10-02 08:27:30|323.59|321.59|323.61|321.61|323.67|321.67|323.59|321.59|15
1727857660000|2024-10-02 08:27:40|323.62|321.62|323.62|321.62|323.63|321.63|323.61|321.61|15
1727857670000|2024-10-02 08:27:50|323.61|321.61|323.61|321.61|323.61|321.61|323.59|321.59|8
1727857680000|2024-10-02 08:28:00|323.51|321.51|323.4|321.4|323.51|321.51|323.4|321.4|4
1727857700000|2024-10-02 08:28:20|323.38|321.38|323.38|321.38|323.38|321.38|323.36|321.36|3
1727857720000|2024-10-02 08:28:40|323.35|321.35|323.38|321.38|323.38|321.38|323.35|321.35|2
1727857730000|2024-10-02 08:28:50|323.36|321.36|323.41|321.41|323.41|321.41|323.36|321.36|5
1727857800000|2024-10-02 08:30:00|323.42|321.42|323.44|321.44|323.44|321.44|323.42|321.42|2
1727857810000|2024-10-02 08:30:10|323.46|321.46|323.46|321.46|323.46|321.46|323.46|321.46|1
1727857820000|2024-10-02 08:30:20|323.43|321.43|323.41|321.41|323.43|321.43|323.41|321.41|2
1727857850000|2024-10-02 08:30:50|323.42|321.42|323.46|321.46|323.46|321.46|323.41|321.41|6
1727857860000|2024-10-02 08:31:00|323.48|321.48|323.62|321.62|323.62|321.62|323.48|321.48|3
1727857870000|2024-10-02 08:31:10|323.64|321.64|323.67|321.67|323.67|321.67|323.64|321.64|2
1727857880000|2024-10-02 08:31:20|323.69|321.69|323.77|321.77|323.78|321.78|323.68|321.68|12
1727857890000|2024-10-02 08:31:30|323.78|321.78|323.84|321.84|323.84|321.84|323.77|321.77|24
1727857900000|2024-10-02 08:31:40|323.83|321.83|323.86|321.86|323.86|321.86|323.82|321.82|13
1727857910000|2024-10-02 08:31:50|323.87|321.87|324.01|322.01|324.01|322.01|323.87|321.87|3
1727857920000|2024-10-02 08:32:00|323.99|321.99|324.02|322.02|324.02|322.02|323.99|321.99|7
1727857930000|2024-10-02 08:32:10|324.01|322.01|324.14|322.14|324.14|322.14|324.01|322.01|11
1727857940000|2024-10-02 08:32:20|324.13|322.13|324.23|322.23|324.23|322.23|324.12|322.12|7
1727857950000|2024-10-02 08:32:30|324.18|322.18|324.17|322.17|324.18|322.18|324.16|322.16|3
1727857960000|2024-10-02 08:32:40|324.16|322.16|324.15|322.15|324.16|322.16|324.15|322.15|2
1727857970000|2024-10-02 08:32:50|324.12|322.12|324.12|322.12|324.12|322.12|324.12|322.12|1
1727857980000|2024-10-02 08:33:00|324.16|322.16|324.1|322.1|324.16|322.16|324.09|322.09|8
1727857990000|2024-10-02 08:33:10|324.11|322.11|324.12|322.12|324.14|322.14|324.11|322.11|11
1727858000000|2024-10-02 08:33:20|324.15|322.15|324.17|322.17|324.19|322.19|324.15|322.15|8
1727858010000|2024-10-02 08:33:30|324.18|322.18|324.17|322.17|324.19|322.19|324.16|322.16|13
1727858020000|2024-10-02 08:33:40|324.21|322.21|324.24|322.24|324.24|322.24|324.21|322.21|3
1727858030000|2024-10-02 08:33:50|324.23|322.23|324.23|322.23|324.23|322.23|324.23|322.23|1
1727858040000|2024-10-02 08:34:00|324.22|322.22|324.17|322.17|324.22|322.22|324.17|322.17|4
1727858060000|2024-10-02 08:34:20|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|1
1727858070000|2024-10-02 08:34:30|324.13|322.13|324.14|322.14|324.14|322.14|324.13|322.13|2
1727858090000|2024-10-02 08:34:50|324.18|322.18|324.2|322.2|324.2|322.2|324.16|322.16|4
1727858100000|2024-10-02 08:35:00|324.18|322.18|324.18|322.18|324.22|322.22|324.13|322.13|13
1727858110000|2024-10-02 08:35:10|324.17|322.17|324.15|322.15|324.17|322.17|324.14|322.14|15
1727858120000|2024-10-02 08:35:20|324.16|322.16|324.12|322.12|324.19|322.19|324.12|322.12|13
1727858130000|2024-10-02 08:35:30|324.13|322.13|324.19|322.19|324.19|322.19|324.13|322.13|6
1727858140000|2024-10-02 08:35:40|324.22|322.22|323.98|321.98|324.22|322.22|323.98|321.98|17
1727858150000|2024-10-02 08:35:50|323.97|321.97|323.96|321.96|324.01|322.01|323.96|321.96|15
1727858160000|2024-10-02 08:36:00|323.93|321.93|323.84|321.84|323.94|321.94|323.83|321.83|16
1727858170000|2024-10-02 08:36:10|323.85|321.85|323.95|321.95|323.97|321.97|323.85|321.85|11
1727858180000|2024-10-02 08:36:20|323.94|321.94|323.99|321.99|323.99|321.99|323.94|321.94|6
1727858190000|2024-10-02 08:36:30|324|322|323.99|321.99|324|322|323.99|321.99|4
1727858200000|2024-10-02 08:36:40|324|322|323.99|321.99|324|322|323.98|321.98|10
1727858210000|2024-10-02 08:36:50|324|322|323.99|321.99|324|322|323.96|321.96|7
1727858220000|2024-10-02 08:37:00|323.98|321.98|323.99|321.99|323.99|321.99|323.98|321.98|2
1727858230000|2024-10-02 08:37:10|323.98|321.98|323.97|321.97|323.98|321.98|323.97|321.97|2
1727858240000|2024-10-02 08:37:20|323.94|321.94|323.94|321.94|323.94|321.94|323.94|321.94|1
1727858250000|2024-10-02 08:37:30|323.93|321.93|323.93|321.93|323.94|321.94|323.93|321.93|3
1727858260000|2024-10-02 08:37:40|323.88|321.88|323.88|321.88|323.9|321.9|323.85|321.85|10
1727858270000|2024-10-02 08:37:50|323.84|321.84|323.94|321.94|323.96|321.96|323.84|321.84|6
1727858280000|2024-10-02 08:38:00|323.93|321.93|323.86|321.86|323.93|321.93|323.86|321.86|11
1727858290000|2024-10-02 08:38:10|323.84|321.84|323.89|321.89|323.94|321.94|323.78|321.78|8
1727858300000|2024-10-02 08:38:20|323.88|321.88|323.88|321.88|323.88|321.88|323.88|321.88|1
1727858310000|2024-10-02 08:38:30|323.89|321.89|323.93|321.93|323.93|321.93|323.89|321.89|3
1727858320000|2024-10-02 08:38:40|323.92|321.92|323.87|321.87|323.93|321.93|323.87|321.87|7
1727858340000|2024-10-02 08:39:00|323.9|321.9|324|322|324.02|322.02|323.9|321.9|10
1727858360000|2024-10-02 08:39:20|323.95|321.95|323.99|321.99|323.99|321.99|323.92|321.92|9
1727858370000|2024-10-02 08:39:30|323.98|321.98|324.07|322.07|324.07|322.07|323.98|321.98|5
1727858380000|2024-10-02 08:39:40|324.08|322.08|324.32|322.32|324.32|322.32|324.08|322.08|6
1727858390000|2024-10-02 08:39:50|324.47|322.47|324.39|322.39|324.47|322.47|324.39|322.39|5
1727858400000|2024-10-02 08:40:00|324.36|322.36|324.33|322.33|324.38|322.38|324.33|322.33|5
1727858410000|2024-10-02 08:40:10|324.28|322.28|324.4|322.4|324.42|322.42|324.23|322.23|17
1727858420000|2024-10-02 08:40:20|324.39|322.39|324.35|322.35|324.39|322.39|324.35|322.35|4
1727858430000|2024-10-02 08:40:30|324.34|322.34|324.36|322.36|324.39|322.39|324.34|322.34|8
1727858440000|2024-10-02 08:40:40|324.37|322.37|324.54|322.54|324.55|322.55|324.37|322.37|8
1727858450000|2024-10-02 08:40:50|324.58|322.58|324.48|322.48|324.58|322.58|324.48|322.48|13
1727858460000|2024-10-02 08:41:00|324.5|322.5|324.67|322.67|324.67|322.67|324.5|322.5|19
1727858470000|2024-10-02 08:41:10|324.66|322.66|324.65|322.65|324.67|322.67|324.64|322.64|14
1727858480000|2024-10-02 08:41:20|324.64|322.64|324.57|322.57|324.64|322.64|324.57|322.57|5
1727858490000|2024-10-02 08:41:30|324.62|322.62|324.57|322.57|324.62|322.62|324.57|322.57|2
1727858510000|2024-10-02 08:41:50|324.55|322.55|324.41|322.41|324.55|322.55|324.41|322.41|4
1727858520000|2024-10-02 08:42:00|324.44|322.44|324.37|322.37|324.44|322.44|324.37|322.37|14
1727858530000|2024-10-02 08:42:10|324.39|322.39|324.37|322.37|324.41|322.41|324.37|322.37|7
1727858540000|2024-10-02 08:42:20|324.36|322.36|324.44|322.44|324.46|322.46|324.36|322.36|16
1727858550000|2024-10-02 08:42:30|324.43|322.43|324.44|322.44|324.46|322.46|324.43|322.43|11
1727858560000|2024-10-02 08:42:40|324.43|322.43|324.43|322.43|324.43|322.43|324.43|322.43|1
1727858570000|2024-10-02 08:42:50|324.41|322.41|324.13|322.13|324.41|322.41|324.13|322.13|8
1727858580000|2024-10-02 08:43:00|324.12|322.12|324.06|322.06|324.12|322.12|324.06|322.06|8
1727858590000|2024-10-02 08:43:10|324.09|322.09|324.06|322.06|324.1|322.1|324.06|322.06|6
1727858600000|2024-10-02 08:43:20|324.05|322.05|324.05|322.05|324.05|322.05|324.05|322.05|1
1727858610000|2024-10-02 08:43:30|324.04|322.04|324.04|322.04|324.05|322.05|324.04|322.04|5
1727858620000|2024-10-02 08:43:40|324.03|322.03|324.02|322.02|324.03|322.03|324.02|322.02|2
1727858630000|2024-10-02 08:43:50|324.06|322.06|324.04|322.04|324.09|322.09|324.04|322.04|9
1727858640000|2024-10-02 08:44:00|324.03|322.03|323.92|321.92|324.03|322.03|323.92|321.92|6
1727858650000|2024-10-02 08:44:10|323.94|321.94|323.99|321.99|324.05|322.05|323.94|321.94|12
1727858660000|2024-10-02 08:44:20|324|322|323.98|321.98|324|322|323.98|321.98|3
1727858670000|2024-10-02 08:44:30|324|322|324.06|322.06|324.1|322.1|324|322|15
1727858680000|2024-10-02 08:44:40|324.09|322.09|324.08|322.08|324.09|322.09|324.07|322.07|4
1727858690000|2024-10-02 08:44:50|324.07|322.07|324.05|322.05|324.08|322.08|324.05|322.05|10
1727858700000|2024-10-02 08:45:00|324.02|322.02|324.04|322.04|324.06|322.06|324.02|322.02|4
1727858710000|2024-10-02 08:45:10|324.05|322.05|324.09|322.09|324.11|322.11|324.05|322.05|17
1727858720000|2024-10-02 08:45:20|324.08|322.08|324.16|322.16|324.16|322.16|324.08|322.08|11
1727858730000|2024-10-02 08:45:30|324.15|322.15|323.99|321.99|324.15|322.15|323.99|321.99|8
1727858740000|2024-10-02 08:45:40|323.97|321.97|324.04|322.04|324.06|322.06|323.96|321.96|14
1727858750000|2024-10-02 08:45:50|324.03|322.03|323.98|321.98|324.03|322.03|323.98|321.98|5
1727858760000|2024-10-02 08:46:00|323.99|321.99|323.98|321.98|323.99|321.99|323.98|321.98|10
1727858770000|2024-10-02 08:46:10|323.99|321.99|324.01|322.01|324.11|322.11|323.98|321.98|11
1727858780000|2024-10-02 08:46:20|324|322|324|322|324|322|324|322|1
1727858790000|2024-10-02 08:46:30|323.99|321.99|323.94|321.94|323.99|321.99|323.94|321.94|5
1727858800000|2024-10-02 08:46:40|323.98|321.98|323.99|321.99|324|322|323.98|321.98|4
1727858810000|2024-10-02 08:46:50|323.98|321.98|324.13|322.13|324.13|322.13|323.95|321.95|18
1727858820000|2024-10-02 08:47:00|324.14|322.14|324.11|322.11|324.22|322.22|324.08|322.08|14
1727858830000|2024-10-02 08:47:10|324.13|322.13|324.09|322.09|324.13|322.13|324.09|322.09|4
1727858840000|2024-10-02 08:47:20|324.1|322.1|324.22|322.22|324.22|322.22|324.1|322.1|10
1727858850000|2024-10-02 08:47:30|324.23|322.23|324.23|322.23|324.23|322.23|324.21|322.21|9
1727858860000|2024-10-02 08:47:40|324.24|322.24|324.41|322.41|324.44|322.44|324.24|322.24|16
1727858870000|2024-10-02 08:47:50|324.42|322.42|324.31|322.31|324.42|322.42|324.31|322.31|18
1727858880000|2024-10-02 08:48:00|324.32|322.32|324.2|322.2|324.32|322.32|324.11|322.11|15
1727858890000|2024-10-02 08:48:10|324.21|322.21|324.19|322.19|324.21|322.21|324.18|322.18|14
1727858900000|2024-10-02 08:48:20|324.18|322.18|324.1|322.1|324.2|322.2|324.09|322.09|14
1727858910000|2024-10-02 08:48:30|324.11|322.11|324.1|322.1|324.11|322.11|324.1|322.1|10
1727858920000|2024-10-02 08:48:40|324.09|322.09|324.07|322.07|324.1|322.1|324.07|322.07|6
1727858930000|2024-10-02 08:48:50|324.06|322.06|324.04|322.04|324.08|322.08|324.04|322.04|17
1727858940000|2024-10-02 08:49:00|324.02|322.02|323.98|321.98|324.02|322.02|323.97|321.97|11
1727858950000|2024-10-02 08:49:10|323.99|321.99|323.98|321.98|323.99|321.99|323.98|321.98|4
1727858960000|2024-10-02 08:49:20|323.99|321.99|323.98|321.98|323.99|321.99|323.98|321.98|14
1727858970000|2024-10-02 08:49:30|323.99|321.99|324.04|322.04|324.04|322.04|323.98|321.98|10
1727858980000|2024-10-02 08:49:40|324.03|322.03|324.08|322.08|324.08|322.08|324.03|322.03|6
1727858990000|2024-10-02 08:49:50|324.09|322.09|324.08|322.08|324.09|322.09|324.08|322.08|4
1727859000000|2024-10-02 08:50:00|324.07|322.07|324.04|322.04|324.08|322.08|324.04|322.04|7
1727859010000|2024-10-02 08:50:10|324.03|322.03|324.19|322.19|324.22|322.22|324.03|322.03|17
1727859020000|2024-10-02 08:50:20|324.18|322.18|324.2|322.2|324.2|322.2|324.18|322.18|5
1727859030000|2024-10-02 08:50:30|324.19|322.19|324.14|322.14|324.2|322.2|324.13|322.13|11
1727859040000|2024-10-02 08:50:40|324.13|322.13|324.12|322.12|324.14|322.14|324.12|322.12|12
1727859050000|2024-10-02 08:50:50|324.13|322.13|324.18|322.18|324.19|322.19|324.13|322.13|7
1727859060000|2024-10-02 08:51:00|324.11|322.11|324.12|322.12|324.13|322.13|324.04|322.04|15
1727859070000|2024-10-02 08:51:10|324.11|322.11|324.02|322.02|324.12|322.12|323.98|321.98|15
1727859080000|2024-10-02 08:51:20|324.01|322.01|324|322|324.02|322.02|323.97|321.97|9
1727859090000|2024-10-02 08:51:30|324.04|322.04|324.15|322.15|324.15|322.15|324.01|322.01|20
1727859100000|2024-10-02 08:51:40|324.16|322.16|324.3|322.3|324.3|322.3|324.16|322.16|5
1727859110000|2024-10-02 08:51:50|324.29|322.29|324.18|322.18|324.33|322.33|324.18|322.18|12
1727859120000|2024-10-02 08:52:00|324.2|322.2|324.23|322.23|324.24|322.24|324.19|322.19|15
1727859130000|2024-10-02 08:52:10|324.21|322.21|324.24|322.24|324.24|322.24|324.21|322.21|8
1727859140000|2024-10-02 08:52:20|324.23|322.23|324.13|322.13|324.24|322.24|324.13|322.13|13
1727859150000|2024-10-02 08:52:30|324.12|322.12|324.12|322.12|324.12|322.12|324.12|322.12|1
1727859160000|2024-10-02 08:52:40|324.09|322.09|324.06|322.06|324.09|322.09|324.05|322.05|5
1727859170000|2024-10-02 08:52:50|324.05|322.05|324.03|322.03|324.05|322.05|324.03|322.03|3
1727859180000|2024-10-02 08:53:00|324|322|323.99|321.99|324|322|323.99|321.99|6
1727859190000|2024-10-02 08:53:10|323.98|321.98|323.9|321.9|323.98|321.98|323.9|321.9|7
1727859200000|2024-10-02 08:53:20|323.86|321.86|323.84|321.84|323.88|321.88|323.84|321.84|6
1727859210000|2024-10-02 08:53:30|323.83|321.83|323.8|321.8|323.83|321.83|323.78|321.78|8
1727859220000|2024-10-02 08:53:40|323.81|321.81|323.83|321.83|323.85|321.85|323.81|321.81|6
1727859230000|2024-10-02 08:53:50|323.84|321.84|323.94|321.94|323.94|321.94|323.84|321.84|9
1727859240000|2024-10-02 08:54:00|323.96|321.96|323.99|321.99|324.03|322.03|323.96|321.96|12
1727859250000|2024-10-02 08:54:10|324|322|324.03|322.03|324.04|322.04|324|322|8
1727859260000|2024-10-02 08:54:20|324|322|323.99|321.99|324.01|322.01|323.98|321.98|11
1727859270000|2024-10-02 08:54:30|323.98|321.98|324|322|324|322|323.98|321.98|3
1727859290000|2024-10-02 08:54:50|323.96|321.96|323.92|321.92|323.96|321.96|323.91|321.91|13
1727859300000|2024-10-02 08:55:00|323.91|321.91|324.02|322.02|324.02|322.02|323.91|321.91|9
1727859310000|2024-10-02 08:55:10|324.03|322.03|324.04|322.04|324.04|322.04|324.02|322.02|9
1727859320000|2024-10-02 08:55:20|324.05|322.05|324.13|322.13|324.13|322.13|324.05|322.05|9
1727859330000|2024-10-02 08:55:30|324.12|322.12|324.14|322.14|324.14|322.14|324.12|322.12|3
1727859340000|2024-10-02 08:55:40|324.13|322.13|324.04|322.04|324.13|322.13|324.04|322.04|2
1727859350000|2024-10-02 08:55:50|324.03|322.03|324.03|322.03|324.03|322.03|324.03|322.03|1
1727859360000|2024-10-02 08:56:00|324.12|322.12|324.03|322.03|324.12|322.12|324.03|322.03|12
1727859370000|2024-10-02 08:56:10|324.1|322.1|324.15|322.15|324.17|322.17|324.1|322.1|10
1727859380000|2024-10-02 08:56:20|324.16|322.16|324.18|322.18|324.18|322.18|324.15|322.15|5
1727859390000|2024-10-02 08:56:30|324.17|322.17|324.14|322.14|324.19|322.19|324.14|322.14|11
1727859400000|2024-10-02 08:56:40|324.2|322.2|324.2|322.2|324.2|322.2|324.2|322.2|1
1727859410000|2024-10-02 08:56:50|324.18|322.18|324.19|322.19|324.19|322.19|324.17|322.17|6
1727859420000|2024-10-02 08:57:00|324.17|322.17|324.12|322.12|324.18|322.18|324.12|322.12|8
1727859430000|2024-10-02 08:57:10|324.14|322.14|324.2|322.2|324.2|322.2|324.14|322.14|3
1727859440000|2024-10-02 08:57:20|324.19|322.19|324.19|322.19|324.19|322.19|324.19|322.19|1
1727859470000|2024-10-02 08:57:50|324.2|322.2|324.2|322.2|324.2|322.2|324.2|322.2|1
1727859480000|2024-10-02 08:58:00|324.19|322.19|324.2|322.2|324.2|322.2|324.19|322.19|2
1727859490000|2024-10-02 08:58:10|324.29|322.29|324.28|322.28|324.3|322.3|324.27|322.27|13
1727859510000|2024-10-02 08:58:30|324.3|322.3|324.31|322.31|324.33|322.33|324.3|322.3|11
1727859520000|2024-10-02 08:58:40|324.3|322.3|324.29|322.29|324.3|322.3|324.29|322.29|2
1727859530000|2024-10-02 08:58:50|324.25|322.25|324.21|322.21|324.25|322.25|324.2|322.2|8
1727859540000|2024-10-02 08:59:00|324.2|322.2|324.28|322.28|324.28|322.28|324.2|322.2|6
1727859550000|2024-10-02 08:59:10|324.29|322.29|324.28|322.28|324.29|322.29|324.28|322.28|2
1727859560000|2024-10-02 08:59:20|324.29|322.29|324.28|322.28|324.29|322.29|324.28|322.28|2
1727859570000|2024-10-02 08:59:30|324.27|322.27|324.26|322.26|324.27|322.27|324.26|322.26|2
1727859580000|2024-10-02 08:59:40|324.27|322.27|324.28|322.28|324.29|322.29|324.27|322.27|8
1727859590000|2024-10-02 08:59:50|324.29|322.29|324.21|322.21|324.29|322.29|324.21|322.21|5
1727859600000|2024-10-02 09:00:00|324.22|322.22|324.27|322.27|324.29|322.29|324.22|322.22|11
1727859610000|2024-10-02 09:00:10|324.28|322.28|324.43|322.43|324.43|322.43|324.28|322.28|10
1727859620000|2024-10-02 09:00:20|324.42|322.42|324.28|322.28|324.42|322.42|324.28|322.28|7
1727859630000|2024-10-02 09:00:30|324.29|322.29|324.08|322.08|324.29|322.29|324.08|322.08|10
1727859640000|2024-10-02 09:00:40|324.12|322.12|324.19|322.19|324.19|322.19|324.08|322.08|13
1727859650000|2024-10-02 09:00:50|324.18|322.18|324.06|322.06|324.18|322.18|324.06|322.06|11
1727859660000|2024-10-02 09:01:00|324.07|322.07|324.07|322.07|324.08|322.08|324.01|322.01|14
1727859670000|2024-10-02 09:01:10|324.08|322.08|324.08|322.08|324.08|322.08|324.07|322.07|3
1727859680000|2024-10-02 09:01:20|324.09|322.09|324.2|322.2|324.27|322.27|324.09|322.09|8
1727859690000|2024-10-02 09:01:30|324.19|322.19|324.1|322.1|324.19|322.19|324.08|322.08|9
1727859700000|2024-10-02 09:01:40|324.09|322.09|324.2|322.2|324.2|322.2|324.08|322.08|9
1727859710000|2024-10-02 09:01:50|324.19|322.19|324.19|322.19|324.2|322.2|324.19|322.19|7
1727859720000|2024-10-02 09:02:00|324.18|322.18|324.05|322.05|324.18|322.18|324.05|322.05|7
1727859730000|2024-10-02 09:02:10|324.08|322.08|324.06|322.06|324.08|322.08|324.04|322.04|12
1727859740000|2024-10-02 09:02:20|324.07|322.07|324.09|322.09|324.1|322.1|324.07|322.07|7
1727859750000|2024-10-02 09:02:30|324.1|322.1|324.1|322.1|324.1|322.1|324.09|322.09|5
1727859760000|2024-10-02 09:02:40|324.11|322.11|324.17|322.17|324.17|322.17|324.11|322.11|10
1727859770000|2024-10-02 09:02:50|324.18|322.18|324.16|322.16|324.18|322.18|324.16|322.16|9
1727859780000|2024-10-02 09:03:00|324.17|322.17|323.82|321.82|324.17|322.17|323.82|321.82|19
1727859790000|2024-10-02 09:03:10|323.84|321.84|323.94|321.94|323.97|321.97|323.84|321.84|16
1727859810000|2024-10-02 09:03:30|323.9|321.9|323.86|321.86|323.9|321.9|323.84|321.84|8
1727859820000|2024-10-02 09:03:40|323.87|321.87|323.85|321.85|323.87|321.87|323.84|321.84|7
1727859830000|2024-10-02 09:03:50|323.8|321.8|323.74|321.74|323.8|321.8|323.67|321.67|19
1727859840000|2024-10-02 09:04:00|323.76|321.76|323.79|321.79|323.79|321.79|323.75|321.75|15
1727859850000|2024-10-02 09:04:10|323.78|321.78|323.87|321.87|323.87|321.87|323.78|321.78|7
1727859860000|2024-10-02 09:04:20|323.86|321.86|323.83|321.83|323.87|321.87|323.83|321.83|7
1727859870000|2024-10-02 09:04:30|323.79|321.79|323.7|321.7|323.79|321.79|323.68|321.68|12
1727859880000|2024-10-02 09:04:40|323.69|321.69|323.72|321.72|323.73|321.73|323.67|321.67|14
1727859890000|2024-10-02 09:04:50|323.71|321.71|323.68|321.68|323.71|321.71|323.68|321.68|8
1727859910000|2024-10-02 09:05:10|323.67|321.67|323.78|321.78|323.8|321.8|323.67|321.67|17
1727859920000|2024-10-02 09:05:20|323.77|321.77|323.92|321.92|323.92|321.92|323.77|321.77|20
1727859930000|2024-10-02 09:05:30|323.91|321.91|324.02|322.02|324.02|322.02|323.91|321.91|9
1727859940000|2024-10-02 09:05:40|324.03|322.03|324|322|324.03|322.03|324|322|9
1727859950000|2024-10-02 09:05:50|323.99|321.99|323.92|321.92|324.01|322.01|323.91|321.91|8
1727859960000|2024-10-02 09:06:00|323.91|321.91|323.8|321.8|323.92|321.92|323.8|321.8|23
1727859970000|2024-10-02 09:06:10|323.81|321.81|323.73|321.73|323.81|321.81|323.73|321.73|14
1727859980000|2024-10-02 09:06:20|323.71|321.71|323.69|321.69|323.71|321.71|323.69|321.69|13
1727859990000|2024-10-02 09:06:30|323.7|321.7|323.51|321.51|323.7|321.7|323.51|321.51|11
1727860000000|2024-10-02 09:06:40|323.52|321.52|323.5|321.5|323.52|321.52|323.5|321.5|3
1727860010000|2024-10-02 09:06:50|323.49|321.49|323.49|321.49|323.5|321.5|323.49|321.49|3
1727860020000|2024-10-02 09:07:00|323.5|321.5|323.56|321.56|323.56|321.56|323.49|321.49|11
1727860030000|2024-10-02 09:07:10|323.57|321.57|323.58|321.58|323.59|321.59|323.56|321.56|7
1727860040000|2024-10-02 09:07:20|323.57|321.57|323.5|321.5|323.57|321.57|323.5|321.5|9
1727860050000|2024-10-02 09:07:30|323.44|321.44|323.48|321.48|323.49|321.49|323.33|321.33|19
1727860060000|2024-10-02 09:07:40|323.46|321.46|323.48|321.48|323.48|321.48|323.46|321.46|2
1727860070000|2024-10-02 09:07:50|323.47|321.47|323.46|321.46|323.47|321.47|323.46|321.46|2
1727860080000|2024-10-02 09:08:00|323.44|321.44|323.4|321.4|323.48|321.48|323.4|321.4|10
1727860090000|2024-10-02 09:08:10|323.41|321.41|323.29|321.29|323.41|321.41|323.27|321.27|16
1727860100000|2024-10-02 09:08:20|323.26|321.26|323.25|321.25|323.29|321.29|323.25|321.25|13
1727860110000|2024-10-02 09:08:30|323.27|321.27|323.44|321.44|323.44|321.44|323.27|321.27|16
1727860120000|2024-10-02 09:08:40|323.48|321.48|323.46|321.46|323.48|321.48|323.45|321.45|9
1727860130000|2024-10-02 09:08:50|323.44|321.44|323.45|321.45|323.48|321.48|323.44|321.44|5
1727860140000|2024-10-02 09:09:00|323.47|321.47|323.54|321.54|323.56|321.56|323.45|321.45|13
1727860150000|2024-10-02 09:09:10|323.53|321.53|323.56|321.56|323.56|321.56|323.44|321.44|11
1727860160000|2024-10-02 09:09:20|323.54|321.54|323.49|321.49|323.55|321.55|323.49|321.49|7
1727860170000|2024-10-02 09:09:30|323.48|321.48|323.31|321.31|323.48|321.48|323.3|321.3|21
1727860180000|2024-10-02 09:09:40|323.3|321.3|323.31|321.31|323.31|321.31|323.3|321.3|10
1727860190000|2024-10-02 09:09:50|323.3|321.3|323.36|321.36|323.4|321.4|323.29|321.29|18
1727860200000|2024-10-02 09:10:00|323.35|321.35|323.41|321.41|323.41|321.41|323.35|321.35|9
1727860210000|2024-10-02 09:10:10|323.44|321.44|323.4|321.4|323.45|321.45|323.38|321.38|15
1727860220000|2024-10-02 09:10:20|323.47|321.47|323.36|321.36|323.47|321.47|323.35|321.35|16
1727860230000|2024-10-02 09:10:30|323.37|321.37|323.24|321.24|323.4|321.4|323.24|321.24|21
1727860240000|2024-10-02 09:10:40|323.23|321.23|323.23|321.23|323.23|321.23|323.23|321.23|1
1727860250000|2024-10-02 09:10:50|323.21|321.21|323.17|321.17|323.21|321.21|323.17|321.17|6
1727860260000|2024-10-02 09:11:00|323.18|321.18|323.17|321.17|323.19|321.19|323.16|321.16|14
1727860270000|2024-10-02 09:11:10|323.16|321.16|323.05|321.05|323.16|321.16|323.03|321.03|19
1727860280000|2024-10-02 09:11:20|323.04|321.04|322.97|320.97|323.04|321.04|322.97|320.97|15
1727860290000|2024-10-02 09:11:30|322.96|320.96|322.98|320.98|323|321|322.96|320.96|15
1727860300000|2024-10-02 09:11:40|322.97|320.97|322.89|320.89|322.98|320.98|322.85|320.85|16
1727860310000|2024-10-02 09:11:50|322.88|320.88|322.94|320.94|322.99|320.99|322.86|320.86|23
1727860320000|2024-10-02 09:12:00|322.96|320.96|323.02|321.02|323.03|321.03|322.95|320.95|11
1727860330000|2024-10-02 09:12:10|323.01|321.01|323.2|321.2|323.2|321.2|323.01|321.01|14
1727860340000|2024-10-02 09:12:20|323.19|321.19|323.16|321.16|323.2|321.2|323.16|321.16|10
1727860350000|2024-10-02 09:12:30|323.15|321.15|323.06|321.06|323.15|321.15|323|321|19
1727860360000|2024-10-02 09:12:40|323.07|321.07|323.04|321.04|323.07|321.07|323.02|321.02|14
1727860370000|2024-10-02 09:12:50|323.06|321.06|323.06|321.06|323.11|321.11|323.04|321.04|14
1727860380000|2024-10-02 09:13:00|323.05|321.05|323.21|321.21|323.21|321.21|323.05|321.05|17
1727860390000|2024-10-02 09:13:10|323.22|321.22|323.15|321.15|323.22|321.22|323.15|321.15|22
1727860400000|2024-10-02 09:13:20|323.17|321.17|323.18|321.18|323.19|321.19|323.15|321.15|21
1727860410000|2024-10-02 09:13:30|323.17|321.17|323.15|321.15|323.18|321.18|323.15|321.15|15
1727860420000|2024-10-02 09:13:40|323.14|321.14|322.99|320.99|323.14|321.14|322.9|320.9|11
1727860430000|2024-10-02 09:13:50|322.98|320.98|322.96|320.96|322.99|320.99|322.96|320.96|9
1727860440000|2024-10-02 09:14:00|322.93|320.93|322.91|320.91|322.97|320.97|322.91|320.91|20
1727860450000|2024-10-02 09:14:10|322.93|320.93|322.99|320.99|322.99|320.99|322.91|320.91|17
1727860460000|2024-10-02 09:14:20|322.98|320.98|322.9|320.9|322.98|320.98|322.9|320.9|10
1727860470000|2024-10-02 09:14:30|322.86|320.86|322.83|320.83|322.88|320.88|322.82|320.82|12
1727860480000|2024-10-02 09:14:40|322.8|320.8|322.75|320.75|322.8|320.8|322.73|320.73|20
1727860490000|2024-10-02 09:14:50|322.73|320.73|322.82|320.82|322.84|320.84|322.72|320.72|11
1727860500000|2024-10-02 09:15:00|322.81|320.81|322.8|320.8|322.88|320.88|322.8|320.8|20
1727860510000|2024-10-02 09:15:10|322.79|320.79|322.64|320.64|322.79|320.79|322.63|320.63|18
1727860520000|2024-10-02 09:15:20|322.63|320.63|322.6|320.6|322.63|320.63|322.57|320.57|12
1727860530000|2024-10-02 09:15:30|322.59|320.59|322.59|320.59|322.6|320.6|322.59|320.59|7
1727860540000|2024-10-02 09:15:40|322.58|320.58|322.59|320.59|322.6|320.6|322.58|320.58|8
1727860550000|2024-10-02 09:15:50|322.6|320.6|322.58|320.58|322.61|320.61|322.57|320.57|12
1727860560000|2024-10-02 09:16:00|322.57|320.57|322.49|320.49|322.59|320.59|322.46|320.46|15
1727860570000|2024-10-02 09:16:10|322.51|320.51|322.5|320.5|322.56|320.56|322.49|320.49|16
1727860580000|2024-10-02 09:16:20|322.51|320.51|322.49|320.49|322.51|320.51|322.45|320.45|9
1727860590000|2024-10-02 09:16:30|322.48|320.48|322.38|320.38|322.49|320.49|322.37|320.37|10
1727860600000|2024-10-02 09:16:40|322.41|320.41|322.33|320.33|322.44|320.44|322.33|320.33|17
1727860610000|2024-10-02 09:16:50|322.32|320.32|322.29|320.29|322.32|320.32|322.28|320.28|9
1727860620000|2024-10-02 09:17:00|322.3|320.3|322.4|320.4|322.41|320.41|322.3|320.3|14
1727860630000|2024-10-02 09:17:10|322.41|320.41|322.45|320.45|322.5|320.5|322.41|320.41|11
1727860640000|2024-10-02 09:17:20|322.44|320.44|322.15|320.15|322.48|320.48|322.15|320.15|26
1727860650000|2024-10-02 09:17:30|322.16|320.16|322.08|320.08|322.16|320.16|322.08|320.08|13
1727860660000|2024-10-02 09:17:40|322.07|320.07|322.1|320.1|322.1|320.1|322.07|320.07|12
1727860670000|2024-10-02 09:17:50|322.09|320.09|322.1|320.1|322.15|320.15|322.08|320.08|9
1727860680000|2024-10-02 09:18:00|322.09|320.09|322.11|320.11|322.11|320.11|321.99|319.99|12
1727860690000|2024-10-02 09:18:10|322.12|320.12|322.22|320.22|322.22|320.22|322.1|320.1|16
1727860700000|2024-10-02 09:18:20|322.23|320.23|322.24|320.24|322.28|320.28|322.23|320.23|11
1727860710000|2024-10-02 09:18:30|322.25|320.25|322.29|320.29|322.3|320.3|322.25|320.25|10
1727860720000|2024-10-02 09:18:40|322.3|320.3|322.4|320.4|322.41|320.41|322.3|320.3|12
1727860730000|2024-10-02 09:18:50|322.41|320.41|322.42|320.42|322.42|320.42|322.36|320.36|13
1727860740000|2024-10-02 09:19:00|322.43|320.43|322.43|320.43|322.47|320.47|322.41|320.41|13
1727860750000|2024-10-02 09:19:10|322.42|320.42|322.49|320.49|322.51|320.51|322.42|320.42|12
1727860760000|2024-10-02 09:19:20|322.5|320.5|322.51|320.51|322.51|320.51|322.48|320.48|17
1727860770000|2024-10-02 09:19:30|322.5|320.5|322.49|320.49|322.51|320.51|322.48|320.48|5
1727860780000|2024-10-02 09:19:40|322.48|320.48|322.48|320.48|322.48|320.48|322.48|320.48|1
1727860790000|2024-10-02 09:19:50|322.47|320.47|322.32|320.32|322.47|320.47|322.31|320.31|6
1727860800000|2024-10-02 09:20:00|322.31|320.31|322.45|320.45|322.48|320.48|322.31|320.31|17
1727860810000|2024-10-02 09:20:10|322.47|320.47|322.52|320.52|322.59|320.59|322.47|320.47|14
1727860820000|2024-10-02 09:20:20|322.53|320.53|322.5|320.5|322.54|320.54|322.5|320.5|7
1727860830000|2024-10-02 09:20:30|322.51|320.51|322.6|320.6|322.61|320.61|322.51|320.51|17
1727860840000|2024-10-02 09:20:40|322.61|320.61|322.58|320.58|322.61|320.61|322.58|320.58|5
1727860850000|2024-10-02 09:20:50|322.56|320.56|322.53|320.53|322.56|320.56|322.53|320.53|3
1727860860000|2024-10-02 09:21:00|322.54|320.54|322.59|320.59|322.61|320.61|322.54|320.54|9
1727860870000|2024-10-02 09:21:10|322.58|320.58|322.58|320.58|322.59|320.59|322.57|320.57|15
1727860880000|2024-10-02 09:21:20|322.59|320.59|322.46|320.46|322.59|320.59|322.46|320.46|16
1727860890000|2024-10-02 09:21:30|322.45|320.45|322.42|320.42|322.48|320.48|322.42|320.42|10
1727860900000|2024-10-02 09:21:40|322.43|320.43|322.33|320.33|322.43|320.43|322.32|320.32|13
1727860910000|2024-10-02 09:21:50|322.34|320.34|322.34|320.34|322.41|320.41|322.33|320.33|14
1727860920000|2024-10-02 09:22:00|322.32|320.32|322.29|320.29|322.34|320.34|322.28|320.28|10
1727860930000|2024-10-02 09:22:10|322.24|320.24|322.1|320.1|322.24|320.24|322.05|320.05|6
1727860940000|2024-10-02 09:22:20|322.09|320.09|322.02|320.02|322.09|320.09|322.02|320.02|12
1727860950000|2024-10-02 09:22:30|321.99|319.99|322|320|322|320|321.89|319.89|14
1727860960000|2024-10-02 09:22:40|322.01|320.01|322.07|320.07|322.08|320.08|322.01|320.01|6
1727860970000|2024-10-02 09:22:50|322.06|320.06|322.07|320.07|322.09|320.09|322.05|320.05|10
1727860980000|2024-10-02 09:23:00|322.05|320.05|321.9|319.9|322.08|320.08|321.9|319.9|18
1727860990000|2024-10-02 09:23:10|321.87|319.87|321.72|319.72|321.87|319.87|321.59|319.59|26
1727861000000|2024-10-02 09:23:20|321.71|319.71|321.73|319.73|321.77|319.77|321.7|319.7|24
1727861010000|2024-10-02 09:23:30|321.74|319.74|321.8|319.8|321.81|319.81|321.68|319.68|18
1727861020000|2024-10-02 09:23:40|321.81|319.81|321.8|319.8|321.81|319.81|321.8|319.8|4
1727861030000|2024-10-02 09:23:50|321.82|319.82|321.88|319.88|321.92|319.92|321.82|319.82|13
1727861040000|2024-10-02 09:24:00|321.87|319.87|321.95|319.95|321.95|319.95|321.87|319.87|4
1727861050000|2024-10-02 09:24:10|321.94|319.94|321.84|319.84|321.94|319.94|321.84|319.84|5
1727861060000|2024-10-02 09:24:20|321.85|319.85|321.94|319.94|321.94|319.94|321.84|319.84|16
1727861070000|2024-10-02 09:24:30|321.93|319.93|321.66|319.66|321.93|319.93|321.66|319.66|20
1727861080000|2024-10-02 09:24:40|321.68|319.68|321.67|319.67|321.7|319.7|321.66|319.66|16
1727861090000|2024-10-02 09:24:50|321.66|319.66|321.75|319.75|321.77|319.77|321.66|319.66|22
1727861100000|2024-10-02 09:25:00|321.77|319.77|321.81|319.81|321.86|319.86|321.77|319.77|16
1727861110000|2024-10-02 09:25:10|321.8|319.8|321.78|319.78|321.8|319.8|321.77|319.77|7
1727861120000|2024-10-02 09:25:20|321.83|319.83|321.77|319.77|321.83|319.83|321.77|319.77|7
1727861130000|2024-10-02 09:25:30|321.78|319.78|321.77|319.77|321.78|319.78|321.77|319.77|2
1727861140000|2024-10-02 09:25:40|321.82|319.82|321.75|319.75|321.82|319.82|321.75|319.75|7
1727861150000|2024-10-02 09:25:50|321.74|319.74|321.7|319.7|321.74|319.74|321.7|319.7|4
1727861160000|2024-10-02 09:26:00|321.69|319.69|321.49|319.49|321.69|319.69|321.48|319.48|16
1727861170000|2024-10-02 09:26:10|321.48|319.48|321.33|319.33|321.49|319.49|321.33|319.33|16
1727861180000|2024-10-02 09:26:20|321.32|319.32|321.42|319.42|321.44|319.44|321.31|319.31|15
1727861190000|2024-10-02 09:26:30|321.41|319.41|321.36|319.36|321.42|319.42|321.3|319.3|13
1727861200000|2024-10-02 09:26:40|321.38|319.38|321.3|319.3|321.4|319.4|321.29|319.29|17
1727861210000|2024-10-02 09:26:50|321.32|319.32|321.39|319.39|321.43|319.43|321.31|319.31|12
1727861220000|2024-10-02 09:27:00|321.4|319.4|321.53|319.53|321.56|319.56|321.39|319.39|14
1727861230000|2024-10-02 09:27:10|321.52|319.52|321.47|319.47|321.52|319.52|321.47|319.47|8
1727861240000|2024-10-02 09:27:20|321.46|319.46|321.49|319.49|321.49|319.49|321.45|319.45|10
1727861250000|2024-10-02 09:27:30|321.48|319.48|321.48|319.48|321.48|319.48|321.46|319.46|8
1727861260000|2024-10-02 09:27:40|321.49|319.49|321.37|319.37|321.49|319.49|321.35|319.35|13
1727861270000|2024-10-02 09:27:50|321.36|319.36|321.38|319.38|321.4|319.4|321.35|319.35|8
1727861280000|2024-10-02 09:28:00|321.39|319.39|321.48|319.48|321.49|319.49|321.38|319.38|7
1727861290000|2024-10-02 09:28:10|321.47|319.47|321.19|319.19|321.48|319.48|321.19|319.19|18
1727861300000|2024-10-02 09:28:20|321.2|319.2|321.1|319.1|321.2|319.2|321.1|319.1|13
1727861310000|2024-10-02 09:28:30|321.11|319.11|320.89|318.89|321.11|319.11|320.83|318.83|18
1727861320000|2024-10-02 09:28:40|320.88|318.88|320.97|318.97|320.97|318.97|320.87|318.87|17
1727861330000|2024-10-02 09:28:50|320.96|318.96|321.12|319.12|321.12|319.12|320.95|318.95|22
1727861340000|2024-10-02 09:29:00|321.11|319.11|321.04|319.04|321.11|319.11|321.04|319.04|13
1727861350000|2024-10-02 09:29:10|321|319|320.88|318.88|321|319|320.88|318.88|20
1727861360000|2024-10-02 09:29:20|320.85|318.85|320.76|318.76|320.85|318.85|320.73|318.73|17
1727861370000|2024-10-02 09:29:30|320.77|318.77|320.98|318.98|320.99|318.99|320.77|318.77|15
1727861380000|2024-10-02 09:29:40|320.99|318.99|320.99|318.99|321|319|320.98|318.98|7
1727861390000|2024-10-02 09:29:50|321|319|320.99|318.99|321.04|319.04|320.99|318.99|12
1727861400000|2024-10-02 09:30:00|321.01|319.01|321.13|319.13|321.15|319.15|321.01|319.01|11
1727861410000|2024-10-02 09:30:10|321.12|319.12|321.22|319.22|321.22|319.22|321.12|319.12|18
1727861420000|2024-10-02 09:30:20|321.24|319.24|321.21|319.21|321.28|319.28|321.21|319.21|16
1727861430000|2024-10-02 09:30:30|321.2|319.2|321.19|319.19|321.2|319.2|321.16|319.16|12
1727861440000|2024-10-02 09:30:40|321.18|319.18|321.19|319.19|321.2|319.2|321.18|319.18|9
1727861450000|2024-10-02 09:30:50|321.2|319.2|321.14|319.14|321.2|319.2|321.11|319.11|16
1727861460000|2024-10-02 09:31:00|321.13|319.13|321.24|319.24|321.24|319.24|321.13|319.13|4
1727861470000|2024-10-02 09:31:10|321.23|319.23|320.91|318.91|321.24|319.24|320.91|318.91|24
1727861480000|2024-10-02 09:31:20|320.92|318.92|320.89|318.89|320.94|318.94|320.89|318.89|18
1727861490000|2024-10-02 09:31:30|320.88|318.88|320.84|318.84|320.88|318.88|320.69|318.69|26
1727861500000|2024-10-02 09:31:40|320.85|318.85|320.87|318.87|320.9|318.9|320.85|318.85|20
1727861510000|2024-10-02 09:31:50|320.88|318.88|321.12|319.12|321.15|319.15|320.86|318.86|24
1727861520000|2024-10-02 09:32:00|321.13|319.13|321.19|319.19|321.2|319.2|321.08|319.08|14
1727861530000|2024-10-02 09:32:10|321.18|319.18|321.13|319.13|321.19|319.19|321.12|319.12|14
1727861540000|2024-10-02 09:32:20|321.14|319.14|321.27|319.27|321.27|319.27|321.13|319.13|19
1727861550000|2024-10-02 09:32:30|321.26|319.26|321.04|319.04|321.27|319.27|321.04|319.04|18
1727861560000|2024-10-02 09:32:40|321.1|319.1|321.19|319.19|321.24|319.24|321.1|319.1|14
1727861570000|2024-10-02 09:32:50|321.2|319.2|321.22|319.22|321.22|319.22|321.2|319.2|7
1727861580000|2024-10-02 09:33:00|321.21|319.21|321.1|319.1|321.21|319.21|321.06|319.06|18
1727861590000|2024-10-02 09:33:10|321.11|319.11|320.79|318.79|321.11|319.11|320.79|318.79|20
1727861600000|2024-10-02 09:33:20|320.83|318.83|320.84|318.84|320.87|318.87|320.82|318.82|18
1727861610000|2024-10-02 09:33:30|320.83|318.83|320.74|318.74|320.84|318.84|320.74|318.74|10
1727861620000|2024-10-02 09:33:40|320.73|318.73|320.7|318.7|320.73|318.73|320.7|318.7|4
1727861630000|2024-10-02 09:33:50|320.75|318.75|320.76|318.76|320.79|318.79|320.73|318.73|6
1727861640000|2024-10-02 09:34:00|320.75|318.75|320.71|318.71|320.76|318.76|320.7|318.7|11
1727861650000|2024-10-02 09:34:10|320.78|318.78|320.78|318.78|320.78|318.78|320.76|318.76|7
1727861660000|2024-10-02 09:34:20|320.85|318.85|320.76|318.76|320.85|318.85|320.76|318.76|11
1727861670000|2024-10-02 09:34:30|320.78|318.78|320.89|318.89|320.93|318.93|320.78|318.78|12
1727861680000|2024-10-02 09:34:40|320.88|318.88|320.81|318.81|320.89|318.89|320.8|318.8|16
1727861690000|2024-10-02 09:34:50|320.82|318.82|320.84|318.84|320.84|318.84|320.82|318.82|11
1727861700000|2024-10-02 09:35:00|320.83|318.83|320.59|318.59|320.83|318.83|320.57|318.57|19
1727861710000|2024-10-02 09:35:10|320.58|318.58|320.6|318.6|320.62|318.62|320.58|318.58|14
1727861720000|2024-10-02 09:35:20|320.59|318.59|320.52|318.52|320.6|318.6|320.52|318.52|13
1727861730000|2024-10-02 09:35:30|320.51|318.51|320.49|318.49|320.51|318.51|320.49|318.49|3
1727861740000|2024-10-02 09:35:40|320.48|318.48|320.47|318.47|320.48|318.48|320.47|318.47|2
1727861750000|2024-10-02 09:35:50|320.5|318.5|320.52|318.52|320.56|318.56|320.5|318.5|8
1727861760000|2024-10-02 09:36:00|320.55|318.55|320.56|318.56|320.64|318.64|320.54|318.54|13
1727861770000|2024-10-02 09:36:10|320.55|318.55|320.49|318.49|320.55|318.55|320.49|318.49|11
1727861780000|2024-10-02 09:36:20|320.47|318.47|320.54|318.54|320.54|318.54|320.47|318.47|4
1727861790000|2024-10-02 09:36:30|320.53|318.53|320.53|318.53|320.53|318.53|320.53|318.53|1
1727861800000|2024-10-02 09:36:40|320.52|318.52|320.48|318.48|320.52|318.52|320.48|318.48|5
1727861820000|2024-10-02 09:37:00|320.47|318.47|320.51|318.51|320.53|318.53|320.47|318.47|4
1727861830000|2024-10-02 09:37:10|320.5|318.5|320.52|318.52|320.57|318.57|320.48|318.48|11
1727861840000|2024-10-02 09:37:20|320.51|318.51|320.55|318.55|320.56|318.56|320.46|318.46|9
1727861850000|2024-10-02 09:37:30|320.54|318.54|320.49|318.49|320.54|318.54|320.49|318.49|9
1727861860000|2024-10-02 09:37:40|320.48|318.48|320.52|318.52|320.55|318.55|320.47|318.47|9
1727861870000|2024-10-02 09:37:50|320.51|318.51|320.46|318.46|320.51|318.51|320.46|318.46|6
1727861880000|2024-10-02 09:38:00|320.45|318.45|320.42|318.42|320.45|318.45|320.42|318.42|4
1727861890000|2024-10-02 09:38:10|320.43|318.43|320.48|318.48|320.48|318.48|320.43|318.43|5
1727861900000|2024-10-02 09:38:20|320.47|318.47|320.51|318.51|320.55|318.55|320.47|318.47|15
1727861910000|2024-10-02 09:38:30|320.52|318.52|320.51|318.51|320.52|318.52|320.5|318.5|4
1727861930000|2024-10-02 09:38:50|320.48|318.48|320.51|318.51|320.53|318.53|320.48|318.48|6
1727861940000|2024-10-02 09:39:00|320.5|318.5|320.5|318.5|320.5|318.5|320.5|318.5|1
1727861950000|2024-10-02 09:39:10|320.59|318.59|320.54|318.54|320.66|318.66|320.53|318.53|15
1727861960000|2024-10-02 09:39:20|320.53|318.53|320.51|318.51|320.53|318.53|320.51|318.51|3
1727861980000|2024-10-02 09:39:40|320.53|318.53|320.52|318.52|320.63|318.63|320.52|318.52|13
1727861990000|2024-10-02 09:39:50|320.51|318.51|320.51|318.51|320.52|318.52|320.5|318.5|13
1727862000000|2024-10-02 09:40:00|320.5|318.5|320.54|318.54|320.57|318.57|320.5|318.5|12
1727862010000|2024-10-02 09:40:10|320.55|318.55|320.51|318.51|320.55|318.55|320.5|318.5|7
1727862020000|2024-10-02 09:40:20|320.5|318.5|320.46|318.46|320.51|318.51|320.46|318.46|7
1727862030000|2024-10-02 09:40:30|320.45|318.45|320.12|318.12|320.45|318.45|320.1|318.1|15
1727862040000|2024-10-02 09:40:40|320.11|318.11|320.1|318.1|320.11|318.11|320.1|318.1|2
1727862050000|2024-10-02 09:40:50|320.09|318.09|319.95|317.95|320.09|318.09|319.95|317.95|19
1727862060000|2024-10-02 09:41:00|319.94|317.94|319.89|317.89|319.94|317.94|319.89|317.89|7
1727862070000|2024-10-02 09:41:10|319.9|317.9|319.59|317.59|319.9|317.9|319.59|317.59|12
1727862080000|2024-10-02 09:41:20|319.6|317.6|319.52|317.52|319.6|317.6|319.52|317.52|20
1727862090000|2024-10-02 09:41:30|319.47|317.47|319.32|317.32|319.47|317.47|319.24|317.24|18
1727862100000|2024-10-02 09:41:40|319.33|317.33|319.3|317.3|319.35|317.35|319.3|317.3|18
1727862110000|2024-10-02 09:41:50|319.29|317.29|319.08|317.08|319.29|317.29|319.07|317.07|24
1727862120000|2024-10-02 09:42:00|319.1|317.1|319.2|317.2|319.2|317.2|319.1|317.1|12
1727862130000|2024-10-02 09:42:10|319.24|317.24|319.24|317.24|319.29|317.29|319.24|317.24|7
1727862140000|2024-10-02 09:42:20|319.28|317.28|319.3|317.3|319.3|317.3|319.28|317.28|2
1727862150000|2024-10-02 09:42:30|319.42|317.42|319.45|317.45|319.5|317.5|319.42|317.42|10
1727862160000|2024-10-02 09:42:40|319.42|317.42|319.22|317.22|319.42|317.42|319.21|317.21|26
1727862170000|2024-10-02 09:42:50|319.23|317.23|319.22|317.22|319.25|317.25|319.21|317.21|19
1727862180000|2024-10-02 09:43:00|319.21|317.21|319.16|317.16|319.23|317.23|319.15|317.15|10
1727862190000|2024-10-02 09:43:10|319.15|317.15|319.32|317.32|319.34|317.34|319.13|317.13|15
1727862200000|2024-10-02 09:43:20|319.31|317.31|319.51|317.51|319.51|317.51|319.28|317.28|18
1727862210000|2024-10-02 09:43:30|319.52|317.52|319.49|317.49|319.52|317.52|319.49|317.49|14
1727862220000|2024-10-02 09:43:40|319.48|317.48|319.44|317.44|319.48|317.48|319.44|317.44|5
1727862240000|2024-10-02 09:44:00|319.45|317.45|319.56|317.56|319.59|317.59|319.45|317.45|6
1727862250000|2024-10-02 09:44:10|319.63|317.63|319.77|317.77|319.77|317.77|319.63|317.63|19
1727862260000|2024-10-02 09:44:20|319.79|317.79|319.75|317.75|319.85|317.85|319.75|317.75|18
1727862270000|2024-10-02 09:44:30|319.76|317.76|319.64|317.64|319.76|317.76|319.64|317.64|8
1727862280000|2024-10-02 09:44:40|319.63|317.63|319.61|317.61|319.63|317.63|319.61|317.61|3
1727862290000|2024-10-02 09:44:50|319.52|317.52|319.47|317.47|319.52|317.52|319.47|317.47|9
1727862300000|2024-10-02 09:45:00|319.48|317.48|319.49|317.49|319.58|317.58|319.48|317.48|19
1727862310000|2024-10-02 09:45:10|319.5|317.5|319.48|317.48|319.52|317.52|319.48|317.48|11
1727862320000|2024-10-02 09:45:20|319.5|317.5|319.63|317.63|319.63|317.63|319.48|317.48|8
1727862330000|2024-10-02 09:45:30|319.61|317.61|319.48|317.48|319.62|317.62|319.48|317.48|20
1727862340000|2024-10-02 09:45:40|319.49|317.49|319.43|317.43|319.49|317.49|319.43|317.43|11
1727862350000|2024-10-02 09:45:50|319.42|317.42|319.29|317.29|319.43|317.43|319.29|317.29|11
1727862360000|2024-10-02 09:46:00|319.28|317.28|319.07|317.07|319.28|317.28|318.94|316.94|24
1727862370000|2024-10-02 09:46:10|319.06|317.06|319.01|317.01|319.06|317.06|319|317|11
1727862380000|2024-10-02 09:46:20|319|317|318.99|316.99|319.01|317.01|318.98|316.98|8
1727862390000|2024-10-02 09:46:30|319.01|317.01|318.79|316.79|319.01|317.01|318.79|316.79|7
1727862400000|2024-10-02 09:46:40|318.78|316.78|318.44|316.44|318.78|316.78|318.42|316.42|17
1727862410000|2024-10-02 09:46:50|318.43|316.43|318.2|316.2|318.43|316.43|318.17|316.17|17
1727862420000|2024-10-02 09:47:00|318.21|316.21|318.42|316.42|318.45|316.45|318.21|316.21|21
1727862430000|2024-10-02 09:47:10|318.39|316.39|318.21|316.21|318.46|316.46|318.21|316.21|26
1727862440000|2024-10-02 09:47:20|318.18|316.18|318.09|316.09|318.18|316.18|318.09|316.09|12
1727862470000|2024-10-02 09:47:50|318.18|316.18|318.18|316.18|318.18|316.18|318.18|316.18|1
1727862480000|2024-10-02 09:48:00|318.17|316.17|318.24|316.24|318.24|316.24|318.12|316.12|8
1727862490000|2024-10-02 09:48:10|318.26|316.26|318.15|316.15|318.26|316.26|318.15|316.15|11
1727862500000|2024-10-02 09:48:20|318.14|316.14|318.18|316.18|318.18|316.18|318.1|316.1|10
1727862510000|2024-10-02 09:48:30|318.16|316.16|318.09|316.09|318.16|316.16|318.09|316.09|8
1727862530000|2024-10-02 09:48:50|318.01|316.01|317.89|315.89|318.01|316.01|317.85|315.85|11
1727862540000|2024-10-02 09:49:00|317.87|315.87|318.01|316.01|318.01|316.01|317.86|315.86|13
1727862550000|2024-10-02 09:49:10|317.96|315.96|317.95|315.95|318.01|316.01|317.93|315.93|15
1727862560000|2024-10-02 09:49:20|317.94|315.94|317.84|315.84|317.94|315.94|317.82|315.82|11
1727862570000|2024-10-02 09:49:30|317.83|315.83|317.94|315.94|317.94|315.94|317.82|315.82|11
1727862580000|2024-10-02 09:49:40|317.95|315.95|317.97|315.97|318.01|316.01|317.95|315.95|11
1727862590000|2024-10-02 09:49:50|317.99|315.99|318|316|318.01|316.01|317.99|315.99|4
1727862600000|2024-10-02 09:50:00|317.99|315.99|318.01|316.01|318.01|316.01|317.93|315.93|13
1727862610000|2024-10-02 09:50:10|318.03|316.03|318.13|316.13|318.13|316.13|318.01|316.01|20
1727862620000|2024-10-02 09:50:20|318.12|316.12|318.36|316.36|318.44|316.44|318.12|316.12|25
1727862630000|2024-10-02 09:50:30|318.38|316.38|318.63|316.63|318.68|316.68|318.38|316.38|24
1727862640000|2024-10-02 09:50:40|318.66|316.66|318.5|316.5|318.66|316.66|318.41|316.41|27
1727862650000|2024-10-02 09:50:50|318.49|316.49|318.63|316.63|318.64|316.64|318.49|316.49|11
1727862660000|2024-10-02 09:51:00|318.62|316.62|318.54|316.54|318.65|316.65|318.5|316.5|20
1727862670000|2024-10-02 09:51:10|318.53|316.53|318.5|316.5|318.53|316.53|318.41|316.41|19
1727862680000|2024-10-02 09:51:20|318.51|316.51|318.74|316.74|318.74|316.74|318.51|316.51|14
1727862690000|2024-10-02 09:51:30|318.73|316.73|318.45|316.45|318.73|316.73|318.42|316.42|16
1727862700000|2024-10-02 09:51:40|318.44|316.44|318.29|316.29|318.44|316.44|318.29|316.29|20
1727862710000|2024-10-02 09:51:50|318.27|316.27|318.08|316.08|318.27|316.27|318.08|316.08|21
1727862720000|2024-10-02 09:52:00|318.05|316.05|318.15|316.15|318.15|316.15|317.96|315.96|20
1727862730000|2024-10-02 09:52:10|318.17|316.17|318.05|316.05|318.19|316.19|318.05|316.05|19
1727862740000|2024-10-02 09:52:20|318.07|316.07|318.21|316.21|318.23|316.23|318.07|316.07|8
1727862750000|2024-10-02 09:52:30|318.17|316.17|318.01|316.01|318.17|316.17|318.01|316.01|19
1727862760000|2024-10-02 09:52:40|318.04|316.04|318.08|316.08|318.09|316.09|318.02|316.02|12
1727862770000|2024-10-02 09:52:50|318.09|316.09|318.1|316.1|318.1|316.1|318.09|316.09|2
1727862780000|2024-10-02 09:53:00|318.11|316.11|318.4|316.4|318.49|316.49|318.11|316.11|16
1727862790000|2024-10-02 09:53:10|318.37|316.37|318.32|316.32|318.37|316.37|318.24|316.24|20
1727862800000|2024-10-02 09:53:20|318.33|316.33|318.31|316.31|318.43|316.43|318.31|316.31|15
1727862810000|2024-10-02 09:53:30|318.33|316.33|318.14|316.14|318.33|316.33|318.1|316.1|23
1727862820000|2024-10-02 09:53:40|318.13|316.13|318.06|316.06|318.13|316.13|318.05|316.05|15
1727862830000|2024-10-02 09:53:50|318.11|316.11|318.08|316.08|318.15|316.15|318.08|316.08|8
1727862840000|2024-10-02 09:54:00|318.07|316.07|317.97|315.97|318.1|316.1|317.93|315.93|15
1727862850000|2024-10-02 09:54:10|318.11|316.11|318.19|316.19|318.28|316.28|318.1|316.1|14
1727862860000|2024-10-02 09:54:20|318.18|316.18|317.94|315.94|318.18|316.18|317.94|315.94|16
1727862870000|2024-10-02 09:54:30|317.95|315.95|318.25|316.25|318.25|316.25|317.91|315.91|18
1727862880000|2024-10-02 09:54:40|318.22|316.22|318.2|316.2|318.31|316.31|318.2|316.2|14
1727862890000|2024-10-02 09:54:50|318.19|316.19|318.17|316.17|318.2|316.2|318.17|316.17|10
1727862900000|2024-10-02 09:55:00|318.19|316.19|318.41|316.41|318.47|316.47|318.19|316.19|17
1727862910000|2024-10-02 09:55:10|318.4|316.4|318.41|316.41|318.41|316.41|318.38|316.38|7
1727862920000|2024-10-02 09:55:20|318.43|316.43|318.52|316.52|318.52|316.52|318.39|316.39|13
1727862930000|2024-10-02 09:55:30|318.47|316.47|318.52|316.52|318.52|316.52|318.47|316.47|6
1727862940000|2024-10-02 09:55:40|318.54|316.54|318.59|316.59|318.65|316.65|318.54|316.54|13
1727862950000|2024-10-02 09:55:50|318.57|316.57|318.56|316.56|318.57|316.57|318.52|316.52|9
1727862960000|2024-10-02 09:56:00|318.55|316.55|318.56|316.56|318.56|316.56|318.53|316.53|6
1727862970000|2024-10-02 09:56:10|318.55|316.55|318.61|316.61|318.68|316.68|318.55|316.55|9
1727862980000|2024-10-02 09:56:20|318.6|316.6|318.41|316.41|318.6|316.6|318.41|316.41|16
1727862990000|2024-10-02 09:56:30|318.44|316.44|318.39|316.39|318.44|316.44|318.38|316.38|8
1727863000000|2024-10-02 09:56:40|318.4|316.4|318.46|316.46|318.53|316.53|318.39|316.39|10
1727863010000|2024-10-02 09:56:50|318.45|316.45|318.32|316.32|318.45|316.45|318.32|316.32|8
1727863020000|2024-10-02 09:57:00|318.34|316.34|318.49|316.49|318.49|316.49|318.34|316.34|12
1727863030000|2024-10-02 09:57:10|318.47|316.47|318.63|316.63|318.64|316.64|318.47|316.47|11
1727863040000|2024-10-02 09:57:20|318.61|316.61|318.69|316.69|318.72|316.72|318.6|316.6|14
1727863050000|2024-10-02 09:57:30|318.68|316.68|318.45|316.45|318.68|316.68|318.44|316.44|15
1727863060000|2024-10-02 09:57:40|318.44|316.44|318.41|316.41|318.45|316.45|318.4|316.4|12
1727863070000|2024-10-02 09:57:50|318.4|316.4|318.51|316.51|318.57|316.57|318.4|316.4|14
1727863080000|2024-10-02 09:58:00|318.5|316.5|318.39|316.39|318.5|316.5|318.39|316.39|16
1727863090000|2024-10-02 09:58:10|318.38|316.38|317.93|315.93|318.38|316.38|317.93|315.93|18
1727863100000|2024-10-02 09:58:20|317.9|315.9|317.86|315.86|317.9|315.9|317.86|315.86|12
1727863110000|2024-10-02 09:58:30|317.85|315.85|317.72|315.72|317.85|315.85|317.72|315.72|11
1727863120000|2024-10-02 09:58:40|317.71|315.71|317.74|315.74|317.8|315.8|317.7|315.7|4
1727863130000|2024-10-02 09:58:50|317.8|315.8|317.8|315.8|317.83|315.83|317.8|315.8|5
1727863140000|2024-10-02 09:59:00|317.82|315.82|317.95|315.95|317.96|315.96|317.82|315.82|6
1727863150000|2024-10-02 09:59:10|317.94|315.94|318.07|316.07|318.1|316.1|317.94|315.94|16
1727863160000|2024-10-02 09:59:20|318.06|316.06|318.07|316.07|318.07|316.07|318.05|316.05|3
1727863170000|2024-10-02 09:59:30|318.05|316.05|318.05|316.05|318.08|316.08|318.04|316.04|12
1727863180000|2024-10-02 09:59:40|318.04|316.04|318.14|316.14|318.14|316.14|318.04|316.04|8
1727863190000|2024-10-02 09:59:50|318.21|316.21|318.22|316.22|318.23|316.23|318.21|316.21|13
1727863200000|2024-10-02 10:00:00|318.18|316.18|317.89|315.89|318.22|316.22|317.88|315.88|22
1727863210000|2024-10-02 10:00:10|317.88|315.88|317.81|315.81|317.88|315.88|317.78|315.78|15
1727863220000|2024-10-02 10:00:20|317.8|315.8|318|316|318.02|316.02|317.79|315.79|12
1727863230000|2024-10-02 10:00:30|317.98|315.98|318.07|316.07|318.08|316.08|317.92|315.92|18
1727863240000|2024-10-02 10:00:40|318.08|316.08|318.01|316.01|318.08|316.08|318.01|316.01|8
1727863250000|2024-10-02 10:00:50|317.97|315.97|318.17|316.17|318.17|316.17|317.95|315.95|17
1727863260000|2024-10-02 10:01:00|318.18|316.18|318.22|316.22|318.27|316.27|318.18|316.18|21
1727863270000|2024-10-02 10:01:10|318.21|316.21|318.09|316.09|318.21|316.21|318.03|316.03|16
1727863280000|2024-10-02 10:01:20|318.12|316.12|318.42|316.42|318.44|316.44|318.09|316.09|15
1727863290000|2024-10-02 10:01:30|318.43|316.43|318.31|316.31|318.43|316.43|318.29|316.29|20
1727863300000|2024-10-02 10:01:40|318.3|316.3|318.33|316.33|318.42|316.42|318.3|316.3|17
1727863310000|2024-10-02 10:01:50|318.35|316.35|318.36|316.36|318.41|316.41|318.35|316.35|13
1727863320000|2024-10-02 10:02:00|318.34|316.34|318.32|316.32|318.37|316.37|318.26|316.26|12
1727863330000|2024-10-02 10:02:10|318.29|316.29|318.24|316.24|318.3|316.3|318.23|316.23|8
1727863340000|2024-10-02 10:02:20|318.25|316.25|318.43|316.43|318.44|316.44|318.25|316.25|13
1727863350000|2024-10-02 10:02:30|318.47|316.47|318.44|316.44|318.65|316.65|318.44|316.44|23
1727863360000|2024-10-02 10:02:40|318.45|316.45|318.5|316.5|318.51|316.51|318.45|316.45|13
1727863370000|2024-10-02 10:02:50|318.48|316.48|318.59|316.59|318.62|316.62|318.48|316.48|8
1727863380000|2024-10-02 10:03:00|318.65|316.65|318.16|316.16|318.65|316.65|318.16|316.16|24
1727863390000|2024-10-02 10:03:10|318.12|316.12|318.21|316.21|318.22|316.22|318.01|316.01|19
1727863400000|2024-10-02 10:03:20|318.19|316.19|317.85|315.85|318.19|316.19|317.85|315.85|24
1727863410000|2024-10-02 10:03:30|317.82|315.82|317.76|315.76|317.82|315.82|317.73|315.73|17
1727863420000|2024-10-02 10:03:40|317.75|315.75|317.75|315.75|317.75|315.75|317.67|315.67|15
1727863430000|2024-10-02 10:03:50|317.77|315.77|317.96|315.96|317.96|315.96|317.77|315.77|20
1727863440000|2024-10-02 10:04:00|317.95|315.95|318.11|316.11|318.12|316.12|317.92|315.92|18
1727863450000|2024-10-02 10:04:10|318.14|316.14|318.19|316.19|318.22|316.22|318.14|316.14|15
1727863460000|2024-10-02 10:04:20|318.2|316.2|318.13|316.13|318.2|316.2|318.01|316.01|20
1727863470000|2024-10-02 10:04:30|318.14|316.14|318.05|316.05|318.18|316.18|318.05|316.05|18
1727863480000|2024-10-02 10:04:40|318|316|317.76|315.76|318|316|317.76|315.76|17
1727863490000|2024-10-02 10:04:50|317.68|315.68|317.76|315.76|317.81|315.81|317.66|315.66|18
1727863500000|2024-10-02 10:05:00|317.75|315.75|318.11|316.11|318.11|316.11|317.72|315.72|25
1727863510000|2024-10-02 10:05:10|318.13|316.13|318.13|316.13|318.2|316.2|318.12|316.12|16
1727863520000|2024-10-02 10:05:20|318.11|316.11|318.11|316.11|318.31|316.31|318.05|316.05|22
1727863530000|2024-10-02 10:05:30|318.16|316.16|318.13|316.13|318.21|316.21|318.13|316.13|17
1727863540000|2024-10-02 10:05:40|318.11|316.11|318.07|316.07|318.11|316.11|318.01|316.01|13
1727863550000|2024-10-02 10:05:50|318.05|316.05|318.13|316.13|318.13|316.13|318.05|316.05|17
1727863560000|2024-10-02 10:06:00|318.14|316.14|318.09|316.09|318.18|316.18|318.09|316.09|18
1727863570000|2024-10-02 10:06:10|318.08|316.08|318.23|316.23|318.24|316.24|318.08|316.08|26
1727863580000|2024-10-02 10:06:20|318.25|316.25|318.46|316.46|318.46|316.46|318.16|316.16|22
1727863590000|2024-10-02 10:06:30|318.45|316.45|318.39|316.39|318.51|316.51|318.39|316.39|20
1727863600000|2024-10-02 10:06:40|318.4|316.4|318.28|316.28|318.4|316.4|318.21|316.21|23
1727863610000|2024-10-02 10:06:50|318.33|316.33|318.41|316.41|318.52|316.52|318.33|316.33|22
1727863620000|2024-10-02 10:07:00|318.4|316.4|318.2|316.2|318.4|316.4|318.12|316.12|20
1727863630000|2024-10-02 10:07:10|318.21|316.21|318.47|316.47|318.49|316.49|318.21|316.21|20
1727863640000|2024-10-02 10:07:20|318.46|316.46|318.42|316.42|318.46|316.46|318.35|316.35|18
1727863650000|2024-10-02 10:07:30|318.38|316.38|318.24|316.24|318.39|316.39|318.2|316.2|21
1727863660000|2024-10-02 10:07:40|318.21|316.21|318.31|316.31|318.35|316.35|318.2|316.2|14
1727863670000|2024-10-02 10:07:50|318.33|316.33|318.28|316.28|318.33|316.33|318.28|316.28|14
1727863680000|2024-10-02 10:08:00|318.31|316.31|318.48|316.48|318.5|316.5|318.28|316.28|14
1727863690000|2024-10-02 10:08:10|318.49|316.49|318.45|316.45|318.49|316.49|318.45|316.45|7
1727863700000|2024-10-02 10:08:20|318.43|316.43|318.6|316.6|318.64|316.64|318.42|316.42|17
1727863710000|2024-10-02 10:08:30|318.64|316.64|318.68|316.68|318.69|316.69|318.6|316.6|16
1727863720000|2024-10-02 10:08:40|318.67|316.67|318.79|316.79|318.8|316.8|318.67|316.67|6
1727863730000|2024-10-02 10:08:50|318.8|316.8|318.84|316.84|318.87|316.87|318.8|316.8|11
1727863740000|2024-10-02 10:09:00|318.86|316.86|318.84|316.84|318.9|316.9|318.8|316.8|17
1727863750000|2024-10-02 10:09:10|318.81|316.81|318.84|316.84|318.89|316.89|318.81|316.81|19
1727863760000|2024-10-02 10:09:20|318.88|316.88|318.86|316.86|318.88|316.88|318.82|316.82|13
1727863770000|2024-10-02 10:09:30|318.77|316.77|318.68|316.68|318.77|316.77|318.68|316.68|13
1727863780000|2024-10-02 10:09:40|318.7|316.7|318.59|316.59|318.7|316.7|318.59|316.59|16
1727863790000|2024-10-02 10:09:50|318.6|316.6|318.72|316.72|318.72|316.72|318.6|316.6|21
1727863800000|2024-10-02 10:10:00|318.74|316.74|318.79|316.79|318.81|316.81|318.7|316.7|12
1727863810000|2024-10-02 10:10:10|318.86|316.86|318.91|316.91|318.95|316.95|318.86|316.86|17
1727863820000|2024-10-02 10:10:20|318.9|316.9|318.77|316.77|318.9|316.9|318.71|316.71|18
1727863830000|2024-10-02 10:10:30|318.78|316.78|318.84|316.84|318.92|316.92|318.78|316.78|13
1727863840000|2024-10-02 10:10:40|318.83|316.83|318.73|316.73|318.85|316.85|318.71|316.71|13
1727863850000|2024-10-02 10:10:50|318.74|316.74|318.82|316.82|318.86|316.86|318.74|316.74|11
1727863860000|2024-10-02 10:11:00|318.81|316.81|318.85|316.85|318.91|316.91|318.8|316.8|21
1727863870000|2024-10-02 10:11:10|318.82|316.82|318.86|316.86|318.89|316.89|318.81|316.81|10
1727863880000|2024-10-02 10:11:20|318.87|316.87|318.91|316.91|318.91|316.91|318.84|316.84|15
1727863890000|2024-10-02 10:11:30|318.9|316.9|318.87|316.87|318.95|316.95|318.87|316.87|9
1727863900000|2024-10-02 10:11:40|318.83|316.83|318.82|316.82|318.84|316.84|318.76|316.76|13
1727863910000|2024-10-02 10:11:50|318.81|316.81|318.77|316.77|318.84|316.84|318.77|316.77|17
1727863920000|2024-10-02 10:12:00|318.76|316.76|318.57|316.57|318.76|316.76|318.53|316.53|23
1727863930000|2024-10-02 10:12:10|318.56|316.56|318.57|316.57|318.61|316.61|318.56|316.56|8
1727863940000|2024-10-02 10:12:20|318.61|316.61|318.4|316.4|318.61|316.61|318.39|316.39|15
1727863950000|2024-10-02 10:12:30|318.41|316.41|318.27|316.27|318.41|316.41|318.25|316.25|16
1727863960000|2024-10-02 10:12:40|318.26|316.26|318.22|316.22|318.26|316.26|318.22|316.22|12
1727863970000|2024-10-02 10:12:50|318.23|316.23|318.16|316.16|318.23|316.23|318.16|316.16|14
1727863980000|2024-10-02 10:13:00|318.15|316.15|318.26|316.26|318.28|316.28|318.01|316.01|21
1727863990000|2024-10-02 10:13:10|318.25|316.25|318.48|316.48|318.52|316.52|318.25|316.25|16
1727864000000|2024-10-02 10:13:20|318.46|316.46|318.46|316.46|318.47|316.47|318.31|316.31|22
1727864010000|2024-10-02 10:13:30|318.49|316.49|318.61|316.61|318.68|316.68|318.49|316.49|13
1727864020000|2024-10-02 10:13:40|318.64|316.64|318.44|316.44|318.64|316.64|318.44|316.44|12
1727864030000|2024-10-02 10:13:50|318.43|316.43|318.31|316.31|318.44|316.44|318.3|316.3|16
1727864040000|2024-10-02 10:14:00|318.3|316.3|318.29|316.29|318.34|316.34|318.25|316.25|17
1727864050000|2024-10-02 10:14:10|318.26|316.26|318.04|316.04|318.26|316.26|318.04|316.04|19
1727864060000|2024-10-02 10:14:20|318.06|316.06|318.23|316.23|318.23|316.23|317.91|315.91|18
1727864070000|2024-10-02 10:14:30|318.2|316.2|318.27|316.27|318.41|316.41|318.2|316.2|19
1727864080000|2024-10-02 10:14:40|318.26|316.26|318.29|316.29|318.3|316.3|318.25|316.25|13
1727864090000|2024-10-02 10:14:50|318.31|316.31|318.3|316.3|318.38|316.38|318.29|316.29|12
1727864100000|2024-10-02 10:15:00|318.29|316.29|318.46|316.46|318.58|316.58|318.24|316.24|27
1727864110000|2024-10-02 10:15:10|318.44|316.44|318.42|316.42|318.45|316.45|318.29|316.29|17
1727864120000|2024-10-02 10:15:20|318.41|316.41|318.53|316.53|318.56|316.56|318.37|316.37|23
1727864130000|2024-10-02 10:15:30|318.52|316.52|318.41|316.41|318.52|316.52|318.41|316.41|14
1727864140000|2024-10-02 10:15:40|318.4|316.4|318.3|316.3|318.42|316.42|318.21|316.21|24
1727864150000|2024-10-02 10:15:50|318.32|316.32|318.35|316.35|318.42|316.42|318.3|316.3|15
1727864160000|2024-10-02 10:16:00|318.34|316.34|318.17|316.17|318.42|316.42|318.17|316.17|21
1727864170000|2024-10-02 10:16:10|318.18|316.18|318.2|316.2|318.32|316.32|318.17|316.17|21
1727864180000|2024-10-02 10:16:20|318.24|316.24|318.39|316.39|318.44|316.44|318.19|316.19|16
1727864190000|2024-10-02 10:16:30|318.38|316.38|318.61|316.61|318.64|316.64|318.37|316.37|19
1727864200000|2024-10-02 10:16:40|318.64|316.64|318.94|316.94|318.94|316.94|318.64|316.64|18
1727864210000|2024-10-02 10:16:50|318.95|316.95|319|317|319.04|317.04|318.94|316.94|13
1727864220000|2024-10-02 10:17:00|319.04|317.04|318.93|316.93|319.04|317.04|318.84|316.84|23
1727864230000|2024-10-02 10:17:10|318.9|316.9|319.04|317.04|319.04|317.04|318.9|316.9|15
1727864240000|2024-10-02 10:17:20|319.03|317.03|319.04|317.04|319.04|317.04|319.03|317.03|2
1727864250000|2024-10-02 10:17:30|319.03|317.03|319|317|319.04|317.04|318.96|316.96|9
1727864260000|2024-10-02 10:17:40|319.04|317.04|319.04|317.04|319.04|317.04|319|317|5
1727864270000|2024-10-02 10:17:50|318.99|316.99|318.91|316.91|318.99|316.99|318.9|316.9|14
1727864280000|2024-10-02 10:18:00|318.93|316.93|319.03|317.03|319.04|317.04|318.93|316.93|10
1727864290000|2024-10-02 10:18:10|319.02|317.02|318.88|316.88|319.02|317.02|318.88|316.88|15
1727864300000|2024-10-02 10:18:20|318.87|316.87|318.97|316.97|318.97|316.97|318.87|316.87|8
1727864310000|2024-10-02 10:18:30|318.98|316.98|318.96|316.96|319.04|317.04|318.95|316.95|15
1727864320000|2024-10-02 10:18:40|318.97|316.97|318.91|316.91|318.97|316.97|318.91|316.91|13
1727864330000|2024-10-02 10:18:50|318.9|316.9|318.97|316.97|318.99|316.99|318.85|316.85|15
1727864340000|2024-10-02 10:19:00|318.96|316.96|319.04|317.04|319.04|317.04|318.96|316.96|7
1727864350000|2024-10-02 10:19:10|319.05|317.05|319.04|317.04|319.05|317.05|319.04|317.04|2
1727864360000|2024-10-02 10:19:20|319.05|317.05|319.22|317.22|319.22|317.22|319.05|317.05|5
1727864370000|2024-10-02 10:19:30|319.35|317.35|319.46|317.46|319.48|317.48|319.35|317.35|22
1727864380000|2024-10-02 10:19:40|319.43|317.43|319.36|317.36|319.43|317.43|319.35|317.35|18
1727864390000|2024-10-02 10:19:50|319.37|317.37|319.35|317.35|319.37|317.37|319.34|317.34|20
1727864400000|2024-10-02 10:20:00|319.34|317.34|319.31|317.31|319.34|317.34|319.21|317.21|19
1727864410000|2024-10-02 10:20:10|319.29|317.29|319.25|317.25|319.3|317.3|319.2|317.2|27
1727864420000|2024-10-02 10:20:20|319.23|317.23|318.97|316.97|319.25|317.25|318.97|316.97|28
1727864430000|2024-10-02 10:20:30|318.96|316.96|319.09|317.09|319.12|317.12|318.96|316.96|17
1727864440000|2024-10-02 10:20:40|319.1|317.1|318.93|316.93|319.1|317.1|318.93|316.93|22
1727864450000|2024-10-02 10:20:50|318.92|316.92|318.94|316.94|318.95|316.95|318.89|316.89|17
1727864460000|2024-10-02 10:21:00|318.95|316.95|319.11|317.11|319.11|317.11|318.84|316.84|27
1727864470000|2024-10-02 10:21:10|319.1|317.1|319.04|317.04|319.1|317.1|319.04|317.04|20
1727864480000|2024-10-02 10:21:20|319.03|317.03|319.09|317.09|319.1|317.1|319.02|317.02|17
1727864490000|2024-10-02 10:21:30|319.11|317.11|319.29|317.29|319.3|317.3|319.11|317.11|14
1727864500000|2024-10-02 10:21:40|319.28|317.28|319.07|317.07|319.33|317.33|319.06|317.06|19
1727864510000|2024-10-02 10:21:50|319.08|317.08|319.07|317.07|319.08|317.08|319.06|317.06|10
1727864520000|2024-10-02 10:22:00|319.06|317.06|319.16|317.16|319.17|317.17|319.06|317.06|10
1727864530000|2024-10-02 10:22:10|319.17|317.17|319.14|317.14|319.17|317.17|319.12|317.12|9
1727864540000|2024-10-02 10:22:20|319.13|317.13|319.16|317.16|319.21|317.21|319.13|317.13|10
1727864550000|2024-10-02 10:22:30|319.15|317.15|319.13|317.13|319.15|317.15|319.12|317.12|7
1727864560000|2024-10-02 10:22:40|319.17|317.17|319.18|317.18|319.18|317.18|319.15|317.15|6
1727864570000|2024-10-02 10:22:50|319.17|317.17|319.16|317.16|319.17|317.17|319.15|317.15|4
1727864580000|2024-10-02 10:23:00|319.15|317.15|319.13|317.13|319.2|317.2|319.1|317.1|16
1727864590000|2024-10-02 10:23:10|319.12|317.12|319.13|317.13|319.13|317.13|319.09|317.09|9
1727864600000|2024-10-02 10:23:20|319.12|317.12|319.14|317.14|319.15|317.15|319.12|317.12|7
1727864610000|2024-10-02 10:23:30|319.15|317.15|319.14|317.14|319.15|317.15|319.14|317.14|2
1727864620000|2024-10-02 10:23:40|319.16|317.16|319.43|317.43|319.44|317.44|319.16|317.16|12
1727864630000|2024-10-02 10:23:50|319.42|317.42|319.44|317.44|319.44|317.44|319.42|317.42|9
1727864640000|2024-10-02 10:24:00|319.43|317.43|319.45|317.45|319.48|317.48|319.41|317.41|12
1727864650000|2024-10-02 10:24:10|319.43|317.43|319.38|317.38|319.43|317.43|319.38|317.38|12
1727864660000|2024-10-02 10:24:20|319.39|317.39|319.46|317.46|319.46|317.46|319.39|317.39|12
1727864670000|2024-10-02 10:24:30|319.45|317.45|319.4|317.4|319.45|317.45|319.4|317.4|6
1727864680000|2024-10-02 10:24:40|319.41|317.41|319.44|317.44|319.49|317.49|319.41|317.41|4
1727864690000|2024-10-02 10:24:50|319.43|317.43|319.42|317.42|319.44|317.44|319.41|317.41|10
1727864700000|2024-10-02 10:25:00|319.41|317.41|319.45|317.45|319.47|317.47|319.41|317.41|12
1727864710000|2024-10-02 10:25:10|319.44|317.44|319.39|317.39|319.45|317.45|319.36|317.36|15
1727864720000|2024-10-02 10:25:20|319.4|317.4|319.51|317.51|319.57|317.57|319.38|317.38|21
1727864730000|2024-10-02 10:25:30|319.52|317.52|319.52|317.52|319.52|317.52|319.51|317.51|5
1727864740000|2024-10-02 10:25:40|319.51|317.51|319.54|317.54|319.57|317.57|319.51|317.51|11
1727864750000|2024-10-02 10:25:50|319.55|317.55|319.58|317.58|319.59|317.59|319.55|317.55|16
1727864760000|2024-10-02 10:26:00|319.59|317.59|319.64|317.64|319.68|317.68|319.59|317.59|19
1727864770000|2024-10-02 10:26:10|319.63|317.63|319.68|317.68|319.75|317.75|319.63|317.63|17
1727864780000|2024-10-02 10:26:20|319.67|317.67|319.57|317.57|319.69|317.69|319.57|317.57|17
1727864790000|2024-10-02 10:26:30|319.51|317.51|319.48|317.48|319.55|317.55|319.48|317.48|17
1727864800000|2024-10-02 10:26:40|319.49|317.49|319.47|317.47|319.49|317.49|319.47|317.47|3
1727864810000|2024-10-02 10:26:50|319.46|317.46|319.45|317.45|319.46|317.46|319.42|317.42|4
1727864820000|2024-10-02 10:27:00|319.44|317.44|319.45|317.45|319.45|317.45|319.44|317.44|10
1727864830000|2024-10-02 10:27:10|319.47|317.47|319.5|317.5|319.52|317.52|319.47|317.47|8
1727864840000|2024-10-02 10:27:20|319.46|317.46|319.46|317.46|319.46|317.46|319.45|317.45|3
1727864850000|2024-10-02 10:27:30|319.49|317.49|319.48|317.48|319.49|317.49|319.45|317.45|3
1727864860000|2024-10-02 10:27:40|319.49|317.49|319.48|317.48|319.49|317.49|319.48|317.48|2
1727864870000|2024-10-02 10:27:50|319.46|317.46|319.48|317.48|319.49|317.49|319.46|317.46|6
1727864880000|2024-10-02 10:28:00|319.49|317.49|319.54|317.54|319.56|317.56|319.49|317.49|6
1727864890000|2024-10-02 10:28:10|319.53|317.53|319.46|317.46|319.53|317.53|319.46|317.46|10
1727864900000|2024-10-02 10:28:20|319.45|317.45|319.4|317.4|319.45|317.45|319.38|317.38|8
1727864910000|2024-10-02 10:28:30|319.39|317.39|319.41|317.41|319.41|317.41|319.39|317.39|2
1727864920000|2024-10-02 10:28:40|319.57|317.57|319.55|317.55|319.57|317.57|319.54|317.54|7
1727864930000|2024-10-02 10:28:50|319.54|317.54|319.52|317.52|319.54|317.54|319.5|317.5|11
1727864940000|2024-10-02 10:29:00|319.51|317.51|319.7|317.7|319.7|317.7|319.51|317.51|11
1727864950000|2024-10-02 10:29:10|319.69|317.69|319.69|317.69|319.7|317.7|319.67|317.67|6
1727864960000|2024-10-02 10:29:20|319.68|317.68|319.69|317.69|319.69|317.69|319.68|317.68|4
1727864970000|2024-10-02 10:29:30|319.68|317.68|319.62|317.62|319.69|317.69|319.62|317.62|12
1727864980000|2024-10-02 10:29:40|319.63|317.63|319.63|317.63|319.63|317.63|319.62|317.62|3
1727864990000|2024-10-02 10:29:50|319.62|317.62|319.6|317.6|319.63|317.63|319.59|317.59|7
1727865000000|2024-10-02 10:30:00|319.61|317.61|319.64|317.64|319.65|317.65|319.61|317.61|3
1727865010000|2024-10-02 10:30:10|319.61|317.61|319.55|317.55|319.61|317.61|319.53|317.53|10
1727865020000|2024-10-02 10:30:20|319.54|317.54|319.49|317.49|319.54|317.54|319.46|317.46|12
1727865030000|2024-10-02 10:30:30|319.48|317.48|319.49|317.49|319.49|317.49|319.48|317.48|6
1727865040000|2024-10-02 10:30:40|319.54|317.54|319.59|317.59|319.62|317.62|319.54|317.54|11
1727865050000|2024-10-02 10:30:50|319.6|317.6|319.62|317.62|319.64|317.64|319.58|317.58|15
1727865060000|2024-10-02 10:31:00|319.63|317.63|319.6|317.6|319.63|317.63|319.59|317.59|11
1727865070000|2024-10-02 10:31:10|319.59|317.59|319.64|317.64|319.67|317.67|319.58|317.58|10
1727865080000|2024-10-02 10:31:20|319.63|317.63|319.61|317.61|319.63|317.63|319.61|317.61|5
1727865090000|2024-10-02 10:31:30|319.6|317.6|319.54|317.54|319.6|317.6|319.52|317.52|17
1727865100000|2024-10-02 10:31:40|319.55|317.55|319.57|317.57|319.58|317.58|319.5|317.5|9
1727865110000|2024-10-02 10:31:50|319.58|317.58|319.52|317.52|319.59|317.59|319.52|317.52|11
1727865120000|2024-10-02 10:32:00|319.51|317.51|319.54|317.54|319.56|317.56|319.51|317.51|11
1727865130000|2024-10-02 10:32:10|319.53|317.53|319.59|317.59|319.6|317.6|319.53|317.53|6
1727865140000|2024-10-02 10:32:20|319.58|317.58|319.56|317.56|319.59|317.59|319.56|317.56|4
1727865150000|2024-10-02 10:32:30|319.63|317.63|319.75|317.75|319.75|317.75|319.63|317.63|12
1727865160000|2024-10-02 10:32:40|319.77|317.77|319.75|317.75|319.77|317.77|319.75|317.75|10
1727865170000|2024-10-02 10:32:50|319.76|317.76|319.88|317.88|319.9|317.9|319.76|317.76|10
1727865180000|2024-10-02 10:33:00|319.89|317.89|320.07|318.07|320.11|318.11|319.89|317.89|12
1727865190000|2024-10-02 10:33:10|320.08|318.08|320.15|318.15|320.15|318.15|320.08|318.08|8
1727865220000|2024-10-02 10:33:40|320.1|318.1|320.08|318.08|320.12|318.12|320.07|318.07|7
1727865230000|2024-10-02 10:33:50|320.07|318.07|320|318|320.15|318.15|320|318|13
1727865240000|2024-10-02 10:34:00|319.99|317.99|319.93|317.93|320.1|318.1|319.93|317.93|18
1727865250000|2024-10-02 10:34:10|319.92|317.92|319.9|317.9|319.92|317.92|319.8|317.8|22
1727865260000|2024-10-02 10:34:20|319.91|317.91|319.88|317.88|319.91|317.91|319.88|317.88|8
1727865270000|2024-10-02 10:34:30|319.87|317.87|319.69|317.69|319.87|317.87|319.69|317.69|18
1727865280000|2024-10-02 10:34:40|319.68|317.68|319.7|317.7|319.73|317.73|319.64|317.64|16
1727865290000|2024-10-02 10:34:50|319.72|317.72|319.8|317.8|319.8|317.8|319.68|317.68|12
1727865300000|2024-10-02 10:35:00|319.83|317.83|319.85|317.85|319.95|317.95|319.83|317.83|10
1727865310000|2024-10-02 10:35:10|319.84|317.84|319.86|317.86|319.89|317.89|319.79|317.79|12
1727865320000|2024-10-02 10:35:20|319.85|317.85|319.84|317.84|319.86|317.86|319.84|317.84|8
1727865330000|2024-10-02 10:35:30|319.83|317.83|319.71|317.71|319.83|317.83|319.71|317.71|7
1727865340000|2024-10-02 10:35:40|319.7|317.7|319.49|317.49|319.71|317.71|319.49|317.49|19
1727865350000|2024-10-02 10:35:50|319.5|317.5|319.47|317.47|319.5|317.5|319.45|317.45|12
1727865360000|2024-10-02 10:36:00|319.48|317.48|319.71|317.71|319.84|317.84|319.48|317.48|28
1727865370000|2024-10-02 10:36:10|319.75|317.75|319.62|317.62|319.79|317.79|319.62|317.62|23
1727865380000|2024-10-02 10:36:20|319.61|317.61|319.67|317.67|319.7|317.7|319.58|317.58|23
1727865390000|2024-10-02 10:36:30|319.66|317.66|319.61|317.61|319.66|317.66|319.61|317.61|9
1727865400000|2024-10-02 10:36:40|319.6|317.6|319.47|317.47|319.62|317.62|319.46|317.46|21
1727865410000|2024-10-02 10:36:50|319.46|317.46|319.38|317.38|319.47|317.47|319.36|317.36|16
1727865420000|2024-10-02 10:37:00|319.37|317.37|319.18|317.18|319.37|317.37|319.18|317.18|15
1727865430000|2024-10-02 10:37:10|319.19|317.19|319.07|317.07|319.19|317.19|319.07|317.07|19
1727865440000|2024-10-02 10:37:20|319.06|317.06|318.97|316.97|319.07|317.07|318.92|316.92|21
1727865450000|2024-10-02 10:37:30|318.96|316.96|318.92|316.92|318.97|316.97|318.89|316.89|19
1727865460000|2024-10-02 10:37:40|318.99|316.99|319.09|317.09|319.1|317.1|318.99|316.99|17
1727865470000|2024-10-02 10:37:50|319.1|317.1|319.12|317.12|319.2|317.2|319.1|317.1|19
1727865480000|2024-10-02 10:38:00|319.13|317.13|319.51|317.51|319.56|317.56|319.13|317.13|19
1727865490000|2024-10-02 10:38:10|319.49|317.49|319.38|317.38|319.49|317.49|319.38|317.38|21
1727865500000|2024-10-02 10:38:20|319.4|317.4|319.31|317.31|319.4|317.4|319.31|317.31|22
1727865510000|2024-10-02 10:38:30|319.3|317.3|319.32|317.32|319.46|317.46|319.29|317.29|18
1727865520000|2024-10-02 10:38:40|319.3|317.3|319.11|317.11|319.3|317.3|319.09|317.09|18
1727865530000|2024-10-02 10:38:50|319.12|317.12|319.33|317.33|319.33|317.33|319.11|317.11|16
1727865540000|2024-10-02 10:39:00|319.32|317.32|319.12|317.12|319.32|317.32|319.12|317.12|16
1727865550000|2024-10-02 10:39:10|319.13|317.13|319.21|317.21|319.34|317.34|319.1|317.1|16
1727865560000|2024-10-02 10:39:20|319.2|317.2|319.11|317.11|319.21|317.21|319.11|317.11|15
1727865570000|2024-10-02 10:39:30|319.1|317.1|319.34|317.34|319.37|317.37|319.1|317.1|13
1727865580000|2024-10-02 10:39:40|319.33|317.33|319.3|317.3|319.46|317.46|319.28|317.28|21
1727865590000|2024-10-02 10:39:50|319.29|317.29|319.32|317.32|319.34|317.34|319.26|317.26|15
1727865600000|2024-10-02 10:40:00|319.31|317.31|319.42|317.42|319.48|317.48|319.3|317.3|16
1727865610000|2024-10-02 10:40:10|319.41|317.41|319.12|317.12|319.41|317.41|319.11|317.11|22
1727865620000|2024-10-02 10:40:20|319.11|317.11|319.13|317.13|319.13|317.13|318.92|316.92|24
1727865630000|2024-10-02 10:40:30|319.12|317.12|319.06|317.06|319.14|317.14|319.04|317.04|20
1727865640000|2024-10-02 10:40:40|319.04|317.04|318.94|316.94|319.04|317.04|318.92|316.92|19
1727865650000|2024-10-02 10:40:50|318.92|316.92|318.89|316.89|318.94|316.94|318.88|316.88|12
1727865660000|2024-10-02 10:41:00|318.87|316.87|318.86|316.86|319.11|317.11|318.82|316.82|22
1727865670000|2024-10-02 10:41:10|318.85|316.85|318.96|316.96|318.97|316.97|318.83|316.83|19
1727865680000|2024-10-02 10:41:20|318.98|316.98|319.02|317.02|319.06|317.06|318.98|316.98|19
1727865690000|2024-10-02 10:41:30|319.03|317.03|319.02|317.02|319.03|317.03|319|317|17
1727865700000|2024-10-02 10:41:40|319|317|318.86|316.86|319.07|317.07|318.84|316.84|22
1727865710000|2024-10-02 10:41:50|318.87|316.87|318.83|316.83|318.87|316.87|318.82|316.82|17
1727865720000|2024-10-02 10:42:00|318.84|316.84|319.08|317.08|319.09|317.09|318.84|316.84|14
1727865730000|2024-10-02 10:42:10|319.07|317.07|319.13|317.13|319.13|317.13|318.95|316.95|20
1727865740000|2024-10-02 10:42:20|319.2|317.2|319.25|317.25|319.34|317.34|319.17|317.17|22
1727865750000|2024-10-02 10:42:30|319.27|317.27|319.19|317.19|319.27|317.27|319.19|317.19|24
1727865760000|2024-10-02 10:42:40|319.18|317.18|319.08|317.08|319.18|317.18|319.08|317.08|18
1727865770000|2024-10-02 10:42:50|319.09|317.09|319.02|317.02|319.12|317.12|319.02|317.02|20
1727865780000|2024-10-02 10:43:00|319.01|317.01|318.99|316.99|319.01|317.01|318.98|316.98|15
1727865790000|2024-10-02 10:43:10|318.98|316.98|318.99|316.99|319|317|318.97|316.97|14
1727865800000|2024-10-02 10:43:20|318.98|316.98|319.08|317.08|319.08|317.08|318.98|316.98|20
1727865810000|2024-10-02 10:43:30|319.15|317.15|319.12|317.12|319.17|317.17|319.11|317.11|17
1727865820000|2024-10-02 10:43:40|319.11|317.11|319.18|317.18|319.24|317.24|319.1|317.1|17
1727865830000|2024-10-02 10:43:50|319.19|317.19|319.27|317.27|319.28|317.28|319.18|317.18|14
1727865840000|2024-10-02 10:44:00|319.25|317.25|319.31|317.31|319.31|317.31|319.25|317.25|10
1727865850000|2024-10-02 10:44:10|319.3|317.3|319.42|317.42|319.42|317.42|319.3|317.3|5
1727865860000|2024-10-02 10:44:20|319.41|317.41|319.38|317.38|319.41|317.41|319.37|317.37|10
1727865870000|2024-10-02 10:44:30|319.37|317.37|319.38|317.38|319.38|317.38|319.37|317.37|8
1727865880000|2024-10-02 10:44:40|319.37|317.37|319.31|317.31|319.37|317.37|319.31|317.31|12
1727865890000|2024-10-02 10:44:50|319.3|317.3|319.29|317.29|319.3|317.3|319.27|317.27|9
1727865900000|2024-10-02 10:45:00|319.3|317.3|319.24|317.24|319.35|317.35|319.24|317.24|17
1727865910000|2024-10-02 10:45:10|319.23|317.23|319.4|317.4|319.44|317.44|319.22|317.22|18
1727865920000|2024-10-02 10:45:20|319.39|317.39|319.32|317.32|319.39|317.39|319.32|317.32|15
1727865930000|2024-10-02 10:45:30|319.31|317.31|319.31|317.31|319.31|317.31|319.29|317.29|7
1727865940000|2024-10-02 10:45:40|319.3|317.3|319.3|317.3|319.31|317.31|319.3|317.3|9
1727865950000|2024-10-02 10:45:50|319.31|317.31|319.38|317.38|319.45|317.45|319.31|317.31|10
1727865960000|2024-10-02 10:46:00|319.37|317.37|319.26|317.26|319.37|317.37|319.26|317.26|8
1727865970000|2024-10-02 10:46:10|319.25|317.25|319.21|317.21|319.25|317.25|319.21|317.21|8
1727865980000|2024-10-02 10:46:20|319.22|317.22|319.23|317.23|319.28|317.28|319.21|317.21|10
1727865990000|2024-10-02 10:46:30|319.22|317.22|319.17|317.17|319.23|317.23|319.17|317.17|9
1727866000000|2024-10-02 10:46:40|319.18|317.18|319.42|317.42|319.42|317.42|319.18|317.18|14
1727866010000|2024-10-02 10:46:50|319.41|317.41|319.33|317.33|319.41|317.41|319.33|317.33|10
1727866020000|2024-10-02 10:47:00|319.35|317.35|319.42|317.42|319.42|317.42|319.35|317.35|4
1727866030000|2024-10-02 10:47:10|319.43|317.43|319.61|317.61|319.63|317.63|319.43|317.43|14
1727866040000|2024-10-02 10:47:20|319.6|317.6|319.66|317.66|319.7|317.7|319.6|317.6|10
1727866050000|2024-10-02 10:47:30|319.65|317.65|319.61|317.61|319.65|317.65|319.6|317.6|6
1727866060000|2024-10-02 10:47:40|319.63|317.63|319.6|317.6|319.69|317.69|319.6|317.6|9
1727866070000|2024-10-02 10:47:50|319.59|317.59|319.6|317.6|319.6|317.6|319.59|317.59|4
1727866080000|2024-10-02 10:48:00|319.63|317.63|319.83|317.83|319.84|317.84|319.63|317.63|15
1727866090000|2024-10-02 10:48:10|319.84|317.84|319.81|317.81|319.85|317.85|319.8|317.8|10
1727866100000|2024-10-02 10:48:20|319.8|317.8|319.68|317.68|319.8|317.8|319.68|317.68|8
1727866110000|2024-10-02 10:48:30|319.67|317.67|319.7|317.7|319.73|317.73|319.67|317.67|7
1727866120000|2024-10-02 10:48:40|319.69|317.69|319.57|317.57|319.7|317.7|319.56|317.56|17
1727866130000|2024-10-02 10:48:50|319.56|317.56|319.62|317.62|319.62|317.62|319.55|317.55|7
1727866140000|2024-10-02 10:49:00|319.61|317.61|319.67|317.67|319.76|317.76|319.61|317.61|16
1727866150000|2024-10-02 10:49:10|319.66|317.66|319.73|317.73|319.75|317.75|319.66|317.66|15
1727866160000|2024-10-02 10:49:20|319.71|317.71|319.69|317.69|319.73|317.73|319.64|317.64|14
1727866170000|2024-10-02 10:49:30|319.67|317.67|319.66|317.66|319.7|317.7|319.65|317.65|15
1727866180000|2024-10-02 10:49:40|319.67|317.67|319.71|317.71|319.76|317.76|319.67|317.67|10
1727866190000|2024-10-02 10:49:50|319.7|317.7|319.7|317.7|319.72|317.72|319.7|317.7|5
1727866200000|2024-10-02 10:50:00|319.66|317.66|319.71|317.71|319.71|317.71|319.63|317.63|10
1727866210000|2024-10-02 10:50:10|319.76|317.76|319.47|317.47|319.76|317.76|319.47|317.47|15
1727866220000|2024-10-02 10:50:20|319.48|317.48|319.36|317.36|319.48|317.48|319.34|317.34|22
1727866230000|2024-10-02 10:50:30|319.35|317.35|319.31|317.31|319.35|317.35|319.31|317.31|14
1727866240000|2024-10-02 10:50:40|319.3|317.3|319.25|317.25|319.3|317.3|319.24|317.24|17
1727866250000|2024-10-02 10:50:50|319.23|317.23|319.24|317.24|319.25|317.25|319.23|317.23|15
1727866260000|2024-10-02 10:51:00|319.23|317.23|319.26|317.26|319.43|317.43|319.23|317.23|19
1727866270000|2024-10-02 10:51:10|319.25|317.25|319.18|317.18|319.33|317.33|319.17|317.17|22
1727866280000|2024-10-02 10:51:20|319.17|317.17|319.16|317.16|319.18|317.18|319.04|317.04|18
1727866290000|2024-10-02 10:51:30|319.15|317.15|319.11|317.11|319.16|317.16|319.1|317.1|14
1727866300000|2024-10-02 10:51:40|319.12|317.12|319.12|317.12|319.14|317.14|319.11|317.11|12
1727866310000|2024-10-02 10:51:50|319.11|317.11|319.14|317.14|319.2|317.2|319.11|317.11|20
1727866320000|2024-10-02 10:52:00|319.15|317.15|319.15|317.15|319.26|317.26|319.13|317.13|14
1727866330000|2024-10-02 10:52:10|319.14|317.14|319.18|317.18|319.26|317.26|319.13|317.13|18
1727866340000|2024-10-02 10:52:20|319.21|317.21|319.13|317.13|319.21|317.21|319.13|317.13|13
1727866350000|2024-10-02 10:52:30|319.12|317.12|319.09|317.09|319.15|317.15|319.08|317.08|15
1727866360000|2024-10-02 10:52:40|319.13|317.13|319.08|317.08|319.26|317.26|319.08|317.08|18
1727866370000|2024-10-02 10:52:50|319.05|317.05|319.03|317.03|319.05|317.05|319.03|317.03|9
1727866380000|2024-10-02 10:53:00|319.02|317.02|319.01|317.01|319.02|317.02|319.01|317.01|4
1727866390000|2024-10-02 10:53:10|319.03|317.03|319.02|317.02|319.03|317.03|319.02|317.02|4
1727866400000|2024-10-02 10:53:20|319.08|317.08|319.02|317.02|319.08|317.08|319.02|317.02|6
1727866410000|2024-10-02 10:53:30|319.01|317.01|319.02|317.02|319.1|317.1|318.99|316.99|11
1727866420000|2024-10-02 10:53:40|319.01|317.01|319.04|317.04|319.1|317.1|319.01|317.01|9
1727866430000|2024-10-02 10:53:50|319.03|317.03|319.01|317.01|319.03|317.03|319|317|7
1727866440000|2024-10-02 10:54:00|319|317|319|317|319.02|317.02|319|317|5
1727866450000|2024-10-02 10:54:10|318.99|316.99|319.02|317.02|319.02|317.02|318.96|316.96|8
1727866460000|2024-10-02 10:54:20|319.01|317.01|318.84|316.84|319.02|317.02|318.84|316.84|12
1727866470000|2024-10-02 10:54:30|318.83|316.83|318.46|316.46|318.83|316.83|318.41|316.41|18
1727866480000|2024-10-02 10:54:40|318.45|316.45|318.39|316.39|318.45|316.45|318.39|316.39|6
1727866490000|2024-10-02 10:54:50|318.38|316.38|318.38|316.38|318.39|316.39|318.37|316.37|6
1727866500000|2024-10-02 10:55:00|318.39|316.39|318.75|316.75|318.75|316.75|318.38|316.38|16
1727866510000|2024-10-02 10:55:10|318.72|316.72|318.49|316.49|318.72|316.72|318.49|316.49|19
1727866520000|2024-10-02 10:55:20|318.48|316.48|318.47|316.47|318.5|316.5|318.47|316.47|10
1727866530000|2024-10-02 10:55:30|318.46|316.46|318.4|316.4|318.46|316.46|318.35|316.35|20
1727866540000|2024-10-02 10:55:40|318.42|316.42|318.49|316.49|318.53|316.53|318.41|316.41|20
1727866550000|2024-10-02 10:55:50|318.47|316.47|318.35|316.35|318.49|316.49|318.31|316.31|22
1727866560000|2024-10-02 10:56:00|318.36|316.36|318.04|316.04|318.36|316.36|318.04|316.04|19
1727866570000|2024-10-02 10:56:10|318.03|316.03|317.82|315.82|318.03|316.03|317.8|315.8|25
1727866580000|2024-10-02 10:56:20|317.84|315.84|317.58|315.58|317.84|315.84|317.54|315.54|21
1727866590000|2024-10-02 10:56:30|317.61|315.61|317.61|315.61|317.63|315.63|317.56|315.56|20
1727866600000|2024-10-02 10:56:40|317.6|315.6|317.66|315.66|317.66|315.66|317.54|315.54|25
1727866610000|2024-10-02 10:56:50|317.64|315.64|317.56|315.56|317.64|315.64|317.55|315.55|17
1727866620000|2024-10-02 10:57:00|317.57|315.57|317.59|315.59|317.72|315.72|317.57|315.57|27
1727866630000|2024-10-02 10:57:10|317.6|315.6|317.7|315.7|317.73|315.73|317.56|315.56|16
1727866640000|2024-10-02 10:57:20|317.68|315.68|317.55|315.55|317.69|315.69|317.54|315.54|14
1727866650000|2024-10-02 10:57:30|317.54|315.54|317.46|315.46|317.54|315.54|317.44|315.44|14
1727866660000|2024-10-02 10:57:40|317.47|315.47|317.4|315.4|317.47|315.47|317.39|315.39|17
1727866670000|2024-10-02 10:57:50|317.39|315.39|317.58|315.58|317.59|315.59|317.39|315.39|19
1727866680000|2024-10-02 10:58:00|317.59|315.59|317.62|315.62|317.69|315.69|317.57|315.57|25
1727866690000|2024-10-02 10:58:10|317.61|315.61|317.62|315.62|317.63|315.63|317.55|315.55|17
1727866700000|2024-10-02 10:58:20|317.63|315.63|317.57|315.57|317.63|315.63|317.56|315.56|14
1727866710000|2024-10-02 10:58:30|317.56|315.56|317.47|315.47|317.58|315.58|317.47|315.47|14
1727866720000|2024-10-02 10:58:40|317.48|315.48|317.37|315.37|317.49|315.49|317.36|315.36|29
1727866730000|2024-10-02 10:58:50|317.38|315.38|317.19|315.19|317.38|315.38|317.19|315.19|16
1727866740000|2024-10-02 10:59:00|317.2|315.2|317.14|315.14|317.2|315.2|317.14|315.14|16
1727866750000|2024-10-02 10:59:10|317.15|315.15|317.09|315.09|317.17|315.17|317.09|315.09|26
1727866760000|2024-10-02 10:59:20|317.08|315.08|317.14|315.14|317.14|315.14|317.07|315.07|20
1727866770000|2024-10-02 10:59:30|317.13|315.13|317.15|315.15|317.16|315.16|317.1|315.1|19
1727866780000|2024-10-02 10:59:40|317.12|315.12|317.14|315.14|317.16|315.16|317.12|315.12|14
1727866790000|2024-10-02 10:59:50|317.12|315.12|317.11|315.11|317.16|315.16|317.11|315.11|10
1727866800000|2024-10-02 11:00:00|317.12|315.12|317.3|315.3|317.3|315.3|317.12|315.12|18
1727866810000|2024-10-02 11:00:10|317.31|315.31|317.12|315.12|317.31|315.31|317.12|315.12|17
1727866820000|2024-10-02 11:00:20|317.11|315.11|317.08|315.08|317.15|315.15|317.08|315.08|16
1727866830000|2024-10-02 11:00:30|317.09|315.09|317.1|315.1|317.11|315.11|317.01|315.01|21
1727866840000|2024-10-02 11:00:40|317.09|315.09|317.06|315.06|317.1|315.1|317.01|315.01|20
1727866850000|2024-10-02 11:00:50|317.1|315.1|317.18|315.18|317.2|315.2|317.02|315.02|17
1727866860000|2024-10-02 11:01:00|317.2|315.2|316.99|314.99|317.2|315.2|316.97|314.97|19
1727866870000|2024-10-02 11:01:10|316.98|314.98|316.96|314.96|316.98|314.98|316.96|314.96|5
1727866880000|2024-10-02 11:01:20|316.99|314.99|317.12|315.12|317.14|315.14|316.99|314.99|12
1727866890000|2024-10-02 11:01:30|317.13|315.13|317.36|315.36|317.36|315.36|317.13|315.13|13
1727866900000|2024-10-02 11:01:40|317.39|315.39|317.67|315.67|317.7|315.7|317.39|315.39|19
1727866910000|2024-10-02 11:01:50|317.69|315.69|317.76|315.76|317.77|315.77|317.67|315.67|11
1727866920000|2024-10-02 11:02:00|317.87|315.87|318.03|316.03|318.03|316.03|317.87|315.87|22
1727866930000|2024-10-02 11:02:10|318.02|316.02|317.9|315.9|318.02|316.02|317.87|315.87|15
1727866940000|2024-10-02 11:02:20|317.92|315.92|317.91|315.91|317.95|315.95|317.91|315.91|10
1727866950000|2024-10-02 11:02:30|317.92|315.92|318.02|316.02|318.14|316.14|317.9|315.9|23
1727866960000|2024-10-02 11:02:40|318.01|316.01|317.98|315.98|318.04|316.04|317.97|315.97|12
1727866970000|2024-10-02 11:02:50|317.99|315.99|318.1|316.1|318.14|316.14|317.99|315.99|10
1727866980000|2024-10-02 11:03:00|318.09|316.09|318.25|316.25|318.27|316.27|318.09|316.09|12
1727866990000|2024-10-02 11:03:10|318.24|316.24|318.41|316.41|318.41|316.41|318.24|316.24|9
1727867000000|2024-10-02 11:03:20|318.47|316.47|318.61|316.61|318.61|316.61|318.43|316.43|13
1727867010000|2024-10-02 11:03:30|318.6|316.6|318.76|316.76|318.76|316.76|318.58|316.58|10
1727867020000|2024-10-02 11:03:40|318.77|316.77|318.61|316.61|318.88|316.88|318.57|316.57|23
1727867030000|2024-10-02 11:03:50|318.6|316.6|318.56|316.56|318.62|316.62|318.56|316.56|18
1727867040000|2024-10-02 11:04:00|318.52|316.52|318.19|316.19|318.52|316.52|318.19|316.19|22
1727867050000|2024-10-02 11:04:10|318.16|316.16|318.03|316.03|318.16|316.16|318.02|316.02|26
1727867060000|2024-10-02 11:04:20|318.02|316.02|318.1|316.1|318.14|316.14|318|316|20
1727867070000|2024-10-02 11:04:30|318.12|316.12|318.05|316.05|318.13|316.13|318.05|316.05|19
1727867080000|2024-10-02 11:04:40|318.04|316.04|317.97|315.97|318.05|316.05|317.97|315.97|12
1727867090000|2024-10-02 11:04:50|317.98|315.98|318.11|316.11|318.13|316.13|317.98|315.98|23
1727867100000|2024-10-02 11:05:00|318.12|316.12|318.19|316.19|318.25|316.25|318.12|316.12|28
1727867110000|2024-10-02 11:05:10|318.18|316.18|317.92|315.92|318.19|316.19|317.8|315.8|20
1727867120000|2024-10-02 11:05:20|317.91|315.91|317.99|315.99|318.02|316.02|317.91|315.91|9
1727867130000|2024-10-02 11:05:30|318.01|316.01|317.81|315.81|318.01|316.01|317.79|315.79|16
1727867140000|2024-10-02 11:05:40|317.82|315.82|318.03|316.03|318.03|316.03|317.82|315.82|13
1727867150000|2024-10-02 11:05:50|318.02|316.02|317.98|315.98|318.04|316.04|317.91|315.91|18
1727867160000|2024-10-02 11:06:00|318.06|316.06|318.04|316.04|318.09|316.09|318.04|316.04|10
1727867170000|2024-10-02 11:06:10|318.02|316.02|318.02|316.02|318.1|316.1|317.97|315.97|13
1727867180000|2024-10-02 11:06:20|318|316|317.93|315.93|318|316|317.92|315.92|15
1727867190000|2024-10-02 11:06:30|317.85|315.85|317.94|315.94|317.94|315.94|317.8|315.8|19
1727867200000|2024-10-02 11:06:40|317.96|315.96|317.7|315.7|317.96|315.96|317.7|315.7|20
1727867210000|2024-10-02 11:06:50|317.69|315.69|317.5|315.5|317.69|315.69|317.5|315.5|24
1727867220000|2024-10-02 11:07:00|317.49|315.49|317.3|315.3|317.5|315.5|317.25|315.25|27
1727867230000|2024-10-02 11:07:10|317.32|315.32|317.2|315.2|317.41|315.41|317.2|315.2|22
1727867240000|2024-10-02 11:07:20|317.17|315.17|317.18|315.18|317.23|315.23|317.17|315.17|17
1727867250000|2024-10-02 11:07:30|317.17|315.17|316.97|314.97|317.18|315.18|316.91|314.91|26
1727867260000|2024-10-02 11:07:40|316.96|314.96|316.92|314.92|316.96|314.96|316.89|314.89|25
1727867270000|2024-10-02 11:07:50|316.91|314.91|316.77|314.77|317|315|316.76|314.76|17
1727867280000|2024-10-02 11:08:00|316.78|314.78|316.54|314.54|316.79|314.79|316.54|314.54|28
1727867290000|2024-10-02 11:08:10|316.49|314.49|316.47|314.47|316.52|314.52|316.47|314.47|7
1727867300000|2024-10-02 11:08:20|316.46|314.46|316.52|314.52|316.57|314.57|316.45|314.45|10
1727867310000|2024-10-02 11:08:30|316.51|314.51|316.38|314.38|316.51|314.51|316.38|314.38|16
1727867320000|2024-10-02 11:08:40|316.37|314.37|315.94|313.94|316.37|314.37|315.9|313.9|25
1727867330000|2024-10-02 11:08:50|315.95|313.95|315.8|313.8|315.97|313.97|315.8|313.8|27
1727867340000|2024-10-02 11:09:00|315.79|313.79|315.92|313.92|315.95|313.95|315.77|313.77|31
1727867350000|2024-10-02 11:09:10|315.93|313.93|316.08|314.08|316.12|314.12|315.93|313.93|29
1727867360000|2024-10-02 11:09:20|316.09|314.09|315.78|313.78|316.09|314.09|315.74|313.74|20
1727867370000|2024-10-02 11:09:30|315.77|313.77|315.72|313.72|315.77|313.77|315.71|313.71|15
1727867380000|2024-10-02 11:09:40|315.71|313.71|315.71|313.71|315.74|313.74|315.71|313.71|9
1727867390000|2024-10-02 11:09:50|315.7|313.7|315.67|313.67|315.7|313.7|315.67|313.67|4
1727867400000|2024-10-02 11:10:00|315.66|313.66|315.84|313.84|315.84|313.84|315.62|313.62|11
1727867410000|2024-10-02 11:10:10|315.9|313.9|316.29|314.29|316.29|314.29|315.9|313.9|20
1727867420000|2024-10-02 11:10:20|316.31|314.31|316.39|314.39|316.42|314.42|316.29|314.29|18
1727867430000|2024-10-02 11:10:30|316.4|314.4|316.61|314.61|316.65|314.65|316.38|314.38|22
1727867440000|2024-10-02 11:10:40|316.62|314.62|316.88|314.88|316.89|314.89|316.62|314.62|22
1727867450000|2024-10-02 11:10:50|316.87|314.87|316.53|314.53|316.87|314.87|316.52|314.52|21
1727867460000|2024-10-02 11:11:00|316.54|314.54|316.9|314.9|316.92|314.92|316.53|314.53|25
1727867470000|2024-10-02 11:11:10|316.89|314.89|316.93|314.93|316.99|314.99|316.88|314.88|24
1727867480000|2024-10-02 11:11:20|316.98|314.98|317.19|315.19|317.21|315.21|316.98|314.98|22
1727867490000|2024-10-02 11:11:30|317.21|315.21|317.13|315.13|317.26|315.26|317.11|315.11|25
1727867500000|2024-10-02 11:11:40|317.12|315.12|317.16|315.16|317.21|315.21|317.03|315.03|20
1727867510000|2024-10-02 11:11:50|317.09|315.09|317.3|315.3|317.3|315.3|317.09|315.09|15
1727867520000|2024-10-02 11:12:00|317.32|315.32|317.47|315.47|317.5|315.5|317.32|315.32|22
1727867530000|2024-10-02 11:12:10|317.46|315.46|317.56|315.56|317.57|315.57|317.46|315.46|22
1727867540000|2024-10-02 11:12:20|317.54|315.54|317.48|315.48|317.57|315.57|317.48|315.48|21
1727867550000|2024-10-02 11:12:30|317.45|315.45|317.53|315.53|317.53|315.53|317.35|315.35|28
1727867560000|2024-10-02 11:12:40|317.55|315.55|317.59|315.59|317.59|315.59|317.51|315.51|15
1727867570000|2024-10-02 11:12:50|317.63|315.63|317.63|315.63|317.66|315.66|317.6|315.6|18
1727867580000|2024-10-02 11:13:00|317.69|315.69|317.81|315.81|317.81|315.81|317.65|315.65|21
1727867590000|2024-10-02 11:13:10|317.86|315.86|317.69|315.69|317.86|315.86|317.63|315.63|20
1727867600000|2024-10-02 11:13:20|317.67|315.67|317.73|315.73|317.84|315.84|317.67|315.67|14
1727867610000|2024-10-02 11:13:30|317.72|315.72|317.71|315.71|317.79|315.79|317.68|315.68|16
1727867620000|2024-10-02 11:13:40|317.7|315.7|317.71|315.71|317.75|315.75|317.61|315.61|19
1727867630000|2024-10-02 11:13:50|317.72|315.72|317.84|315.84|317.84|315.84|317.72|315.72|18
1727867640000|2024-10-02 11:14:00|317.89|315.89|318.12|316.12|318.13|316.13|317.89|315.89|18
1727867650000|2024-10-02 11:14:10|318.13|316.13|318.05|316.05|318.13|316.13|318.05|316.05|14
1727867660000|2024-10-02 11:14:20|318.04|316.04|318.08|316.08|318.1|316.1|318.02|316.02|15
1727867670000|2024-10-02 11:14:30|318.09|316.09|318.1|316.1|318.1|316.1|318.04|316.04|12
1727867680000|2024-10-02 11:14:40|318.12|316.12|318.22|316.22|318.22|316.22|318.09|316.09|14
1727867690000|2024-10-02 11:14:50|318.21|316.21|318.09|316.09|318.22|316.22|318.09|316.09|16
1727867700000|2024-10-02 11:15:00|318.03|316.03|317.73|315.73|318.07|316.07|317.73|315.73|26
1727867710000|2024-10-02 11:15:10|317.72|315.72|317.57|315.57|317.75|315.75|317.57|315.57|19
1727867720000|2024-10-02 11:15:20|317.56|315.56|317.67|315.67|317.7|315.7|317.56|315.56|17
1727867730000|2024-10-02 11:15:30|317.68|315.68|317.84|315.84|317.85|315.85|317.67|315.67|13
1727867740000|2024-10-02 11:15:40|317.85|315.85|318.07|316.07|318.1|316.1|317.83|315.83|24
1727867750000|2024-10-02 11:15:50|318.08|316.08|318.43|316.43|318.43|316.43|318.08|316.08|25
1727867760000|2024-10-02 11:16:00|318.44|316.44|318.68|316.68|318.71|316.71|318.44|316.44|16
1727867770000|2024-10-02 11:16:10|318.67|316.67|318.68|316.68|318.76|316.76|318.59|316.59|23
1727867780000|2024-10-02 11:16:20|318.7|316.7|318.56|316.56|318.7|316.7|318.55|316.55|21
1727867790000|2024-10-02 11:16:30|318.57|316.57|318.71|316.71|318.77|316.77|318.57|316.57|26
1727867800000|2024-10-02 11:16:40|318.64|316.64|318.53|316.53|318.69|316.69|318.53|316.53|18
1727867810000|2024-10-02 11:16:50|318.44|316.44|318.32|316.32|318.44|316.44|318.32|316.32|8
1727867820000|2024-10-02 11:17:00|318.31|316.31|318.12|316.12|318.31|316.31|318.12|316.12|10
1727867830000|2024-10-02 11:17:10|318.11|316.11|317.88|315.88|318.11|316.11|317.83|315.83|22
1727867840000|2024-10-02 11:17:20|317.87|315.87|317.78|315.78|317.87|315.87|317.78|315.78|11
1727867850000|2024-10-02 11:17:30|317.79|315.79|317.74|315.74|317.84|315.84|317.74|315.74|18
1727867860000|2024-10-02 11:17:40|317.73|315.73|317.82|315.82|317.85|315.85|317.72|315.72|8
1727867870000|2024-10-02 11:17:50|317.8|315.8|317.65|315.65|317.8|315.8|317.65|315.65|18
1727867880000|2024-10-02 11:18:00|317.64|315.64|317.75|315.75|317.76|315.76|317.6|315.6|16
1727867890000|2024-10-02 11:18:10|317.74|315.74|317.72|315.72|317.83|315.83|317.72|315.72|14
1727867900000|2024-10-02 11:18:20|317.71|315.71|317.63|315.63|317.71|315.71|317.52|315.52|17
1727867910000|2024-10-02 11:18:30|317.64|315.64|317.42|315.42|317.64|315.64|317.42|315.42|14
1727867920000|2024-10-02 11:18:40|317.44|315.44|317.51|315.51|317.51|315.51|317.42|315.42|20
1727867930000|2024-10-02 11:18:50|317.5|315.5|317.41|315.41|317.51|315.51|317.41|315.41|14
1727867940000|2024-10-02 11:19:00|317.4|315.4|317.36|315.36|317.4|315.4|317.36|315.36|5
1727867950000|2024-10-02 11:19:10|317.37|315.37|317.42|315.42|317.49|315.49|317.36|315.36|23
1727867960000|2024-10-02 11:19:20|317.41|315.41|317.25|315.25|317.41|315.41|317.22|315.22|15
1727867970000|2024-10-02 11:19:30|317.26|315.26|317.27|315.27|317.31|315.31|317.25|315.25|12
1727867980000|2024-10-02 11:19:40|317.24|315.24|317.22|315.22|317.29|315.29|317.22|315.22|15
1727867990000|2024-10-02 11:19:50|317.21|315.21|317.23|315.23|317.23|315.23|317.2|315.2|3
1727868000000|2024-10-02 11:20:00|317.21|315.21|317.22|315.22|317.27|315.27|317.2|315.2|10
1727868010000|2024-10-02 11:20:10|317.21|315.21|317.43|315.43|317.47|315.47|317.21|315.21|19
1727868020000|2024-10-02 11:20:20|317.44|315.44|317.41|315.41|317.52|315.52|317.4|315.4|23
1727868030000|2024-10-02 11:20:30|317.4|315.4|317.31|315.31|317.4|315.4|317.31|315.31|21
1727868040000|2024-10-02 11:20:40|317.29|315.29|317.34|315.34|317.34|315.34|317.2|315.2|16
1727868050000|2024-10-02 11:20:50|317.35|315.35|317.35|315.35|317.42|315.42|317.34|315.34|15
1727868060000|2024-10-02 11:21:00|317.34|315.34|317.38|315.38|317.54|315.54|317.33|315.33|24
1727868070000|2024-10-02 11:21:10|317.37|315.37|317.32|315.32|317.37|315.37|317.32|315.32|17
1727868080000|2024-10-02 11:21:20|317.31|315.31|317.18|315.18|317.31|315.31|317.18|315.18|18
1727868090000|2024-10-02 11:21:30|317.19|315.19|317.28|315.28|317.28|315.28|317.18|315.18|15
1727868100000|2024-10-02 11:21:40|317.3|315.3|317.37|315.37|317.37|315.37|317.3|315.3|3
1727868110000|2024-10-02 11:21:50|317.38|315.38|317.49|315.49|317.52|315.52|317.38|315.38|11
1727868120000|2024-10-02 11:22:00|317.48|315.48|317.22|315.22|317.48|315.48|317.21|315.21|14
1727868130000|2024-10-02 11:22:10|317.21|315.21|317.15|315.15|317.21|315.21|317.15|315.15|9
1727868140000|2024-10-02 11:22:20|317.14|315.14|317.23|315.23|317.26|315.26|317.13|315.13|9
1727868150000|2024-10-02 11:22:30|317.29|315.29|317.14|315.14|317.29|315.29|317.14|315.14|14
1727868160000|2024-10-02 11:22:40|317.15|315.15|317.19|315.19|317.2|315.2|317.15|315.15|5
1727868170000|2024-10-02 11:22:50|317.2|315.2|317.23|315.23|317.23|315.23|317.18|315.18|5
1727868180000|2024-10-02 11:23:00|317.21|315.21|317.29|315.29|317.31|315.31|317.21|315.21|10
1727868190000|2024-10-02 11:23:10|317.28|315.28|317.28|315.28|317.29|315.29|317.16|315.16|15
1727868200000|2024-10-02 11:23:20|317.29|315.29|317.45|315.45|317.46|315.46|317.29|315.29|9
1727868210000|2024-10-02 11:23:30|317.43|315.43|317.54|315.54|317.55|315.55|317.42|315.42|12
1727868220000|2024-10-02 11:23:40|317.53|315.53|317.47|315.47|317.54|315.54|317.41|315.41|17
1727868230000|2024-10-02 11:23:50|317.48|315.48|317.48|315.48|317.48|315.48|317.48|315.48|1
1727868240000|2024-10-02 11:24:00|317.47|315.47|317.56|315.56|317.56|315.56|317.47|315.47|18
1727868250000|2024-10-02 11:24:10|317.55|315.55|317.54|315.54|317.58|315.58|317.53|315.53|14
1727868260000|2024-10-02 11:24:20|317.56|315.56|317.78|315.78|317.78|315.78|317.56|315.56|16
1727868270000|2024-10-02 11:24:30|317.76|315.76|317.99|315.99|318.03|316.03|317.76|315.76|14
1727868280000|2024-10-02 11:24:40|317.97|315.97|317.9|315.9|317.99|315.99|317.83|315.83|21
1727868290000|2024-10-02 11:24:50|317.89|315.89|317.77|315.77|317.89|315.89|317.77|315.77|14
1727868300000|2024-10-02 11:25:00|317.76|315.76|317.87|315.87|317.87|315.87|317.75|315.75|10
1727868310000|2024-10-02 11:25:10|317.89|315.89|317.96|315.96|318|316|317.89|315.89|9
1727868320000|2024-10-02 11:25:20|317.95|315.95|318.1|316.1|318.11|316.11|317.92|315.92|16
1727868330000|2024-10-02 11:25:30|318.09|316.09|318.27|316.27|318.33|316.33|318.08|316.08|22
1727868340000|2024-10-02 11:25:40|318.28|316.28|318.27|316.27|318.28|316.28|318.27|316.27|4
1727868350000|2024-10-02 11:25:50|318.28|316.28|318.47|316.47|318.48|316.48|318.28|316.28|13
1727868360000|2024-10-02 11:26:00|318.48|316.48|318.29|316.29|318.48|316.48|318.27|316.27|14
1727868370000|2024-10-02 11:26:10|318.26|316.26|318.25|316.25|318.28|316.28|318.24|316.24|10
1727868380000|2024-10-02 11:26:20|318.27|316.27|318.29|316.29|318.31|316.31|318.23|316.23|17
1727868390000|2024-10-02 11:26:30|318.28|316.28|318.47|316.47|318.47|316.47|318.27|316.27|10
1727868400000|2024-10-02 11:26:40|318.46|316.46|318.47|316.47|318.49|316.49|318.4|316.4|10
1727868410000|2024-10-02 11:26:50|318.48|316.48|318.49|316.49|318.6|316.6|318.48|316.48|14
1727868420000|2024-10-02 11:27:00|318.5|316.5|318.47|316.47|318.54|316.54|318.47|316.47|13
1727868430000|2024-10-02 11:27:10|318.48|316.48|318.59|316.59|318.6|316.6|318.47|316.47|7
1727868440000|2024-10-02 11:27:20|318.58|316.58|318.49|316.49|318.58|316.58|318.49|316.49|15
1727868450000|2024-10-02 11:27:30|318.48|316.48|318.72|316.72|318.72|316.72|318.48|316.48|12
1727868460000|2024-10-02 11:27:40|318.71|316.71|318.78|316.78|318.81|316.81|318.71|316.71|8
1727868470000|2024-10-02 11:27:50|318.79|316.79|318.82|316.82|318.84|316.84|318.75|316.75|16
1727868480000|2024-10-02 11:28:00|318.86|316.86|319.06|317.06|319.06|317.06|318.86|316.86|9
1727868490000|2024-10-02 11:28:10|319.08|317.08|319.08|317.08|319.13|317.13|319.08|317.08|8
1727868500000|2024-10-02 11:28:20|319.07|317.07|319.05|317.05|319.08|317.08|319.05|317.05|5
1727868510000|2024-10-02 11:28:30|319.04|317.04|319.03|317.03|319.04|317.04|319.03|317.03|2
1727868520000|2024-10-02 11:28:40|319.02|317.02|319.04|317.04|319.06|317.06|319.02|317.02|5
1727868530000|2024-10-02 11:28:50|319.05|317.05|319.09|317.09|319.1|317.1|319.05|317.05|3
1727868540000|2024-10-02 11:29:00|319.1|317.1|319.15|317.15|319.17|317.17|319.1|317.1|6
1727868550000|2024-10-02 11:29:10|319.14|317.14|319.14|317.14|319.15|317.15|319.14|317.14|5
1727868560000|2024-10-02 11:29:20|319.15|317.15|319.17|317.17|319.18|317.18|319.15|317.15|5
1727868570000|2024-10-02 11:29:30|319.18|317.18|319.21|317.21|319.26|317.26|319.18|317.18|6
1727868580000|2024-10-02 11:29:40|319.2|317.2|319.19|317.19|319.2|317.2|319.15|317.15|9
1727868590000|2024-10-02 11:29:50|319.17|317.17|319.1|317.1|319.19|317.19|319.09|317.09|8
1727868600000|2024-10-02 11:30:00|319.08|317.08|319.21|317.21|319.34|317.34|319.07|317.07|18
1727868610000|2024-10-02 11:30:10|319.19|317.19|319.08|317.08|319.21|317.21|319.07|317.07|19
1727868620000|2024-10-02 11:30:20|319.09|317.09|319.31|317.31|319.33|317.33|319.07|317.07|19
1727868630000|2024-10-02 11:30:30|319.35|317.35|319.47|317.47|319.51|317.51|319.33|317.33|20
1727868640000|2024-10-02 11:30:40|319.49|317.49|319.48|317.48|319.49|317.49|319.43|317.43|12
1727868650000|2024-10-02 11:30:50|319.51|317.51|319.57|317.57|319.59|317.59|319.49|317.49|20
1727868660000|2024-10-02 11:31:00|319.56|317.56|319.57|317.57|319.79|317.79|319.55|317.55|23
1727868670000|2024-10-02 11:31:10|319.54|317.54|319.5|317.5|319.54|317.54|319.44|317.44|20
1727868680000|2024-10-02 11:31:20|319.48|317.48|319.44|317.44|319.49|317.49|319.4|317.4|10
1727868690000|2024-10-02 11:31:30|319.41|317.41|319.09|317.09|319.41|317.41|319.09|317.09|20
1727868700000|2024-10-02 11:31:40|319.08|317.08|318.9|316.9|319.08|317.08|318.9|316.9|20
1727868710000|2024-10-02 11:31:50|318.84|316.84|318.77|316.77|318.84|316.84|318.68|316.68|17
1727868720000|2024-10-02 11:32:00|318.75|316.75|318.72|316.72|318.91|316.91|318.72|316.72|27
1727868730000|2024-10-02 11:32:10|318.69|316.69|318.71|316.71|318.73|316.73|318.69|316.69|20
1727868740000|2024-10-02 11:32:20|318.72|316.72|318.66|316.66|318.72|316.72|318.66|316.66|16
1727868750000|2024-10-02 11:32:30|318.65|316.65|318.77|316.77|318.77|316.77|318.62|316.62|16
1727868760000|2024-10-02 11:32:40|318.84|316.84|318.64|316.64|318.86|316.86|318.62|316.62|15
1727868770000|2024-10-02 11:32:50|318.61|316.61|318.47|316.47|318.62|316.62|318.45|316.45|18
1727868780000|2024-10-02 11:33:00|318.5|316.5|318.43|316.43|318.55|316.55|318.42|316.42|14
1727868790000|2024-10-02 11:33:10|318.41|316.41|318.4|316.4|318.41|316.41|318.32|316.32|15
1727868800000|2024-10-02 11:33:20|318.42|316.42|318.58|316.58|318.66|316.66|318.42|316.42|25
1727868810000|2024-10-02 11:33:30|318.56|316.56|318.76|316.76|318.83|316.83|318.56|316.56|19
1727868820000|2024-10-02 11:33:40|318.75|316.75|318.84|316.84|318.89|316.89|318.75|316.75|14
1727868830000|2024-10-02 11:33:50|318.86|316.86|318.94|316.94|318.96|316.96|318.86|316.86|20
1727868840000|2024-10-02 11:34:00|318.96|316.96|318.76|316.76|318.96|316.96|318.72|316.72|16
1727868850000|2024-10-02 11:34:10|318.75|316.75|318.77|316.77|318.78|316.78|318.71|316.71|16
1727868860000|2024-10-02 11:34:20|318.78|316.78|318.95|316.95|318.95|316.95|318.78|316.78|16
1727868870000|2024-10-02 11:34:30|318.98|316.98|319.07|317.07|319.07|317.07|318.96|316.96|22
1727868880000|2024-10-02 11:34:40|319.16|317.16|319.35|317.35|319.38|317.38|319.16|317.16|20
1727868890000|2024-10-02 11:34:50|319.37|317.37|319.32|317.32|319.37|317.37|319.32|317.32|15
1727868900000|2024-10-02 11:35:00|319.31|317.31|319.38|317.38|319.42|317.42|319.31|317.31|18
1727868910000|2024-10-02 11:35:10|319.39|317.39|319.6|317.6|319.6|317.6|319.38|317.38|24
1727868920000|2024-10-02 11:35:20|319.61|317.61|319.5|317.5|319.65|317.65|319.49|317.49|20
1727868930000|2024-10-02 11:35:30|319.49|317.49|319.61|317.61|319.68|317.68|319.49|317.49|25
1727868940000|2024-10-02 11:35:40|319.6|317.6|319.59|317.59|319.73|317.73|319.59|317.59|15
1727868950000|2024-10-02 11:35:50|319.58|317.58|319.72|317.72|319.72|317.72|319.58|317.58|16
1727868960000|2024-10-02 11:36:00|319.68|317.68|319.65|317.65|319.78|317.78|319.57|317.57|18
1727868970000|2024-10-02 11:36:10|319.68|317.68|319.59|317.59|319.7|317.7|319.58|317.58|20
1727868980000|2024-10-02 11:36:20|319.61|317.61|319.73|317.73|319.77|317.77|319.61|317.61|15
1727868990000|2024-10-02 11:36:30|319.78|317.78|319.8|317.8|319.8|317.8|319.77|317.77|12
1727869000000|2024-10-02 11:36:40|319.81|317.81|319.7|317.7|319.94|317.94|319.7|317.7|22
1727869010000|2024-10-02 11:36:50|319.71|317.71|319.68|317.68|319.73|317.73|319.67|317.67|14
1727869020000|2024-10-02 11:37:00|319.69|317.69|319.73|317.73|319.77|317.77|319.68|317.68|13
1727869030000|2024-10-02 11:37:10|319.72|317.72|319.65|317.65|319.75|317.75|319.59|317.59|15
1727869040000|2024-10-02 11:37:20|319.63|317.63|319.75|317.75|319.8|317.8|319.63|317.63|18
1727869050000|2024-10-02 11:37:30|319.74|317.74|319.89|317.89|319.89|317.89|319.7|317.7|17
1727869060000|2024-10-02 11:37:40|319.9|317.9|319.91|317.91|319.98|317.98|319.87|317.87|21
1727869070000|2024-10-02 11:37:50|319.92|317.92|319.79|317.79|319.95|317.95|319.79|317.79|21
1727869080000|2024-10-02 11:38:00|319.77|317.77|319.67|317.67|319.79|317.79|319.6|317.6|20
1727869090000|2024-10-02 11:38:10|319.68|317.68|319.86|317.86|319.92|317.92|319.64|317.64|24
1727869100000|2024-10-02 11:38:20|319.87|317.87|319.79|317.79|319.87|317.87|319.79|317.79|11
1727869110000|2024-10-02 11:38:30|319.76|317.76|319.79|317.79|319.85|317.85|319.67|317.67|25
1727869120000|2024-10-02 11:38:40|319.78|317.78|319.72|317.72|319.86|317.86|319.7|317.7|19
1727869130000|2024-10-02 11:38:50|319.71|317.71|319.95|317.95|320.06|318.06|319.71|317.71|22
1727869140000|2024-10-02 11:39:00|319.97|317.97|319.9|317.9|319.98|317.98|319.88|317.88|16
1727869150000|2024-10-02 11:39:10|319.89|317.89|319.74|317.74|319.9|317.9|319.73|317.73|13
1727869160000|2024-10-02 11:39:20|319.75|317.75|319.8|317.8|319.81|317.81|319.75|317.75|11
1727869170000|2024-10-02 11:39:30|319.78|317.78|319.73|317.73|319.8|317.8|319.71|317.71|13
1727869180000|2024-10-02 11:39:40|319.72|317.72|319.7|317.7|319.72|317.72|319.7|317.7|7
1727869190000|2024-10-02 11:39:50|319.69|317.69|319.55|317.55|319.7|317.7|319.55|317.55|11
1727869200000|2024-10-02 11:40:00|319.56|317.56|319.55|317.55|319.57|317.57|319.5|317.5|16
1727869210000|2024-10-02 11:40:10|319.59|317.59|319.84|317.84|319.85|317.85|319.59|317.59|19
1727869220000|2024-10-02 11:40:20|319.83|317.83|319.7|317.7|319.83|317.83|319.66|317.66|15
1727869230000|2024-10-02 11:40:30|319.68|317.68|319.67|317.67|319.75|317.75|319.63|317.63|18
1727869240000|2024-10-02 11:40:40|319.66|317.66|319.47|317.47|319.68|317.68|319.45|317.45|17
1727869250000|2024-10-02 11:40:50|319.48|317.48|319.34|317.34|319.5|317.5|319.32|317.32|21
1727869260000|2024-10-02 11:41:00|319.33|317.33|319.11|317.11|319.35|317.35|319.07|317.07|24
1727869270000|2024-10-02 11:41:10|319.1|317.1|319.05|317.05|319.15|317.15|319.05|317.05|18
1727869280000|2024-10-02 11:41:20|319.12|317.12|319.17|317.17|319.19|317.19|319.1|317.1|15
1727869290000|2024-10-02 11:41:30|319.16|317.16|319.4|317.4|319.4|317.4|319.16|317.16|17
1727869300000|2024-10-02 11:41:40|319.39|317.39|319.47|317.47|319.47|317.47|319.39|317.39|17
1727869310000|2024-10-02 11:41:50|319.46|317.46|320.37|318.37|320.58|318.58|319.4|317.4|23
1727869320000|2024-10-02 11:42:00|320.41|318.41|320.31|318.31|320.43|318.43|320.31|318.31|19
1727869330000|2024-10-02 11:42:10|320.29|318.29|319.98|317.98|320.29|318.29|319.98|317.98|18
1727869340000|2024-10-02 11:42:20|319.97|317.97|319.98|317.98|320|318|319.97|317.97|4
1727869350000|2024-10-02 11:42:30|320.02|318.02|320.03|318.03|320.04|318.04|319.98|317.98|9
1727869360000|2024-10-02 11:42:40|319.99|317.99|320.04|318.04|320.04|318.04|319.99|317.99|8
1727869370000|2024-10-02 11:42:50|320.02|318.02|320.21|318.21|320.21|318.21|320.02|318.02|5
1727869380000|2024-10-02 11:43:00|320.22|318.22|320.02|318.02|320.22|318.22|320.01|318.01|19
1727869390000|2024-10-02 11:43:10|320.01|318.01|319.87|317.87|320.02|318.02|319.86|317.86|16
1727869400000|2024-10-02 11:43:20|319.83|317.83|319.77|317.77|319.85|317.85|319.77|317.77|16
1727869410000|2024-10-02 11:43:30|319.74|317.74|319.59|317.59|319.74|317.74|319.59|317.59|11
1727869420000|2024-10-02 11:43:40|319.58|317.58|319.71|317.71|319.73|317.73|319.53|317.53|17
1727869430000|2024-10-02 11:43:50|319.72|317.72|319.78|317.78|319.86|317.86|319.72|317.72|14
1727869440000|2024-10-02 11:44:00|319.77|317.77|319.69|317.69|319.77|317.77|319.68|317.68|11
1727869450000|2024-10-02 11:44:10|319.67|317.67|319.88|317.88|319.89|317.89|319.67|317.67|19
1727869460000|2024-10-02 11:44:20|319.87|317.87|319.77|317.77|319.88|317.88|319.76|317.76|12
1727869470000|2024-10-02 11:44:30|319.76|317.76|319.7|317.7|319.76|317.76|319.69|317.69|10
1727869480000|2024-10-02 11:44:40|319.71|317.71|319.72|317.72|319.75|317.75|319.7|317.7|19
1727869490000|2024-10-02 11:44:50|319.71|317.71|319.58|317.58|319.72|317.72|319.58|317.58|15
1727869500000|2024-10-02 11:45:00|319.57|317.57|319.67|317.67|319.67|317.67|319.48|317.48|20
1727869510000|2024-10-02 11:45:10|319.7|317.7|319.77|317.77|319.77|317.77|319.7|317.7|6
1727869520000|2024-10-02 11:45:20|319.76|317.76|319.51|317.51|319.76|317.76|319.51|317.51|21
1727869530000|2024-10-02 11:45:30|319.49|317.49|319.48|317.48|319.5|317.5|319.47|317.47|14
1727869540000|2024-10-02 11:45:40|319.47|317.47|319.27|317.27|319.48|317.48|319.27|317.27|7
1727869550000|2024-10-02 11:45:50|319.34|317.34|319.27|317.27|319.37|317.37|319.27|317.27|11
1727869560000|2024-10-02 11:46:00|319.26|317.26|319.27|317.27|319.29|317.29|319.26|317.26|5
1727869570000|2024-10-02 11:46:10|319.26|317.26|319.36|317.36|319.5|317.5|319.26|317.26|24
1727869580000|2024-10-02 11:46:20|319.35|317.35|319.23|317.23|319.36|317.36|319.2|317.2|18
1727869590000|2024-10-02 11:46:30|319.22|317.22|319.1|317.1|319.22|317.22|319.1|317.1|21
1727869600000|2024-10-02 11:46:40|319.09|317.09|319.1|317.1|319.11|317.11|319.09|317.09|10
1727869610000|2024-10-02 11:46:50|319.11|317.11|319.1|317.1|319.11|317.11|319.1|317.1|12
1727869620000|2024-10-02 11:47:00|319.09|317.09|319.26|317.26|319.27|317.27|319.09|317.09|16
1727869630000|2024-10-02 11:47:10|319.28|317.28|319.66|317.66|319.67|317.67|319.28|317.28|11
1727869640000|2024-10-02 11:47:20|319.7|317.7|319.61|317.61|319.71|317.71|319.6|317.6|16
1727869650000|2024-10-02 11:47:30|319.62|317.62|319.61|317.61|319.68|317.68|319.61|317.61|14
1727869660000|2024-10-02 11:47:40|319.62|317.62|319.64|317.64|319.64|317.64|319.52|317.52|16
1727869670000|2024-10-02 11:47:50|319.63|317.63|319.64|317.64|319.64|317.64|319.61|317.61|5
1727869680000|2024-10-02 11:48:00|319.68|317.68|319.64|317.64|319.93|317.93|319.64|317.64|21
1727869690000|2024-10-02 11:48:10|319.63|317.63|319.62|317.62|319.66|317.66|319.62|317.62|10
1727869700000|2024-10-02 11:48:20|319.63|317.63|319.62|317.62|319.64|317.64|319.62|317.62|6
1727869710000|2024-10-02 11:48:30|319.64|317.64|319.84|317.84|319.86|317.86|319.64|317.64|14
1727869720000|2024-10-02 11:48:40|319.83|317.83|319.74|317.74|319.83|317.83|319.74|317.74|9
1727869730000|2024-10-02 11:48:50|319.79|317.79|319.76|317.76|319.8|317.8|319.76|317.76|5
1727869740000|2024-10-02 11:49:00|319.79|317.79|319.92|317.92|319.97|317.97|319.79|317.79|18
1727869750000|2024-10-02 11:49:10|319.93|317.93|319.94|317.94|319.97|317.97|319.93|317.93|10
1727869760000|2024-10-02 11:49:20|320.09|318.09|320.17|318.17|320.21|318.21|320.09|318.09|9
1727869770000|2024-10-02 11:49:30|320.16|318.16|320.2|318.2|320.2|318.2|320.06|318.06|13
1727869780000|2024-10-02 11:49:40|320.19|318.19|319.96|317.96|320.19|318.19|319.96|317.96|15
1727869790000|2024-10-02 11:49:50|319.95|317.95|319.95|317.95|319.99|317.99|319.94|317.94|8
1727869800000|2024-10-02 11:50:00|319.93|317.93|319.7|317.7|319.93|317.93|319.69|317.69|21
1727869810000|2024-10-02 11:50:10|319.69|317.69|319.46|317.46|319.71|317.71|319.46|317.46|16
1727869820000|2024-10-02 11:50:20|319.48|317.48|319.61|317.61|319.74|317.74|319.48|317.48|19
1727869830000|2024-10-02 11:50:30|319.62|317.62|319.6|317.6|319.65|317.65|319.6|317.6|18
1727869840000|2024-10-02 11:50:40|319.59|317.59|319.48|317.48|319.63|317.63|319.48|317.48|20
1727869850000|2024-10-02 11:50:50|319.47|317.47|319.35|317.35|319.49|317.49|319.34|317.34|19
1727869860000|2024-10-02 11:51:00|319.36|317.36|319.23|317.23|319.43|317.43|319.23|317.23|24
1727869870000|2024-10-02 11:51:10|319.24|317.24|319.16|317.16|319.27|317.27|319.14|317.14|22
1727869880000|2024-10-02 11:51:20|319.13|317.13|319.28|317.28|319.31|317.31|319.11|317.11|16
1727869890000|2024-10-02 11:51:30|319.27|317.27|319.1|317.1|319.27|317.27|319|317|16
1727869900000|2024-10-02 11:51:40|319.09|317.09|319.09|317.09|319.14|317.14|319.09|317.09|11
1727869910000|2024-10-02 11:51:50|319.11|317.11|319.02|317.02|319.11|317.11|319.02|317.02|8
1727869920000|2024-10-02 11:52:00|319.03|317.03|319.1|317.1|319.18|317.18|319.02|317.02|15
1727869930000|2024-10-02 11:52:10|319.12|317.12|319.27|317.27|319.27|317.27|319.09|317.09|12
1727869940000|2024-10-02 11:52:20|319.28|317.28|319.25|317.25|319.31|317.31|319.21|317.21|16
1727869950000|2024-10-02 11:52:30|319.23|317.23|319.19|317.19|319.23|317.23|319.17|317.17|7
1727869960000|2024-10-02 11:52:40|319.18|317.18|319.16|317.16|319.19|317.19|319.14|317.14|11
1727869970000|2024-10-02 11:52:50|319.17|317.17|319.21|317.21|319.24|317.24|319.17|317.17|7
1727869980000|2024-10-02 11:53:00|319.2|317.2|319.06|317.06|319.2|317.2|319.04|317.04|23
1727869990000|2024-10-02 11:53:10|319.07|317.07|319.46|317.46|319.48|317.48|319.07|317.07|18
1727870000000|2024-10-02 11:53:20|319.45|317.45|319.34|317.34|319.45|317.45|319.34|317.34|14
1727870010000|2024-10-02 11:53:30|319.36|317.36|319.25|317.25|319.37|317.37|319.25|317.25|7
1727870020000|2024-10-02 11:53:40|319.24|317.24|319.19|317.19|319.24|317.24|319.15|317.15|15
1727870030000|2024-10-02 11:53:50|319.2|317.2|319.26|317.26|319.29|317.29|319.2|317.2|9
1727870040000|2024-10-02 11:54:00|319.22|317.22|319.07|317.07|319.23|317.23|319.05|317.05|13
1727870050000|2024-10-02 11:54:10|319.06|317.06|319.09|317.09|319.1|317.1|319.06|317.06|7
1727870060000|2024-10-02 11:54:20|319.03|317.03|319.05|317.05|319.05|317.05|319.02|317.02|13
1727870070000|2024-10-02 11:54:30|319.08|317.08|319.13|317.13|319.14|317.14|319.08|317.08|8
1727870080000|2024-10-02 11:54:40|319.12|317.12|319.13|317.13|319.14|317.14|319.12|317.12|4
1727870090000|2024-10-02 11:54:50|319.12|317.12|319.13|317.13|319.13|317.13|319.11|317.11|7
1727870100000|2024-10-02 11:55:00|319.14|317.14|319.05|317.05|319.14|317.14|319.03|317.03|19
1727870110000|2024-10-02 11:55:10|319.04|317.04|318.98|316.98|319.1|317.1|318.96|316.96|16
1727870120000|2024-10-02 11:55:20|318.96|316.96|318.96|316.96|318.98|316.98|318.94|316.94|13
1727870130000|2024-10-02 11:55:30|319|317|319.11|317.11|319.14|317.14|319|317|16
1727870140000|2024-10-02 11:55:40|319.1|317.1|319.05|317.05|319.1|317.1|319.04|317.04|9
1727870150000|2024-10-02 11:55:50|319.06|317.06|319.2|317.2|319.2|317.2|319.06|317.06|9
1727870160000|2024-10-02 11:56:00|319.19|317.19|319.15|317.15|319.19|317.19|319.09|317.09|11
1727870170000|2024-10-02 11:56:10|319.14|317.14|319.14|317.14|319.14|317.14|319.14|317.14|1
1727870180000|2024-10-02 11:56:20|319.15|317.15|319.21|317.21|319.21|317.21|319.14|317.14|5
1727870190000|2024-10-02 11:56:30|319.19|317.19|319.16|317.16|319.19|317.19|319.16|317.16|2
1727870200000|2024-10-02 11:56:40|319.14|317.14|319.07|317.07|319.14|317.14|319.06|317.06|4
1727870210000|2024-10-02 11:56:50|319.08|317.08|319.07|317.07|319.08|317.08|319.06|317.06|11
1727870220000|2024-10-02 11:57:00|319.08|317.08|319.06|317.06|319.08|317.08|319.05|317.05|5
1727870230000|2024-10-02 11:57:10|319.05|317.05|319.03|317.03|319.05|317.05|319.03|317.03|8
1727870240000|2024-10-02 11:57:20|319.02|317.02|319.01|317.01|319.03|317.03|318.98|316.98|7
1727870250000|2024-10-02 11:57:30|319.03|317.03|319.21|317.21|319.21|317.21|319.03|317.03|8
1727870260000|2024-10-02 11:57:40|319.19|317.19|319.16|317.16|319.21|317.21|319.16|317.16|12
1727870270000|2024-10-02 11:57:50|319.15|317.15|319.09|317.09|319.15|317.15|319.08|317.08|15
1727870280000|2024-10-02 11:58:00|319.08|317.08|319.02|317.02|319.08|317.08|319.02|317.02|8
1727870290000|2024-10-02 11:58:10|319.03|317.03|319.05|317.05|319.05|317.05|319.02|317.02|4
1727870300000|2024-10-02 11:58:20|319.07|317.07|319.07|317.07|319.07|317.07|319.07|317.07|1
1727870310000|2024-10-02 11:58:30|319.03|317.03|319.07|317.07|319.09|317.09|319.03|317.03|3
1727870320000|2024-10-02 11:58:40|319.04|317.04|319.03|317.03|319.05|317.05|319.03|317.03|3
1727870330000|2024-10-02 11:58:50|319.05|317.05|319.05|317.05|319.05|317.05|319.03|317.03|3
1727870340000|2024-10-02 11:59:00|319.03|317.03|318.93|316.93|319.05|317.05|318.93|316.93|16
1727870350000|2024-10-02 11:59:10|318.94|316.94|318.94|316.94|318.97|316.97|318.93|316.93|11
1727870360000|2024-10-02 11:59:20|318.93|316.93|318.9|316.9|318.93|316.93|318.9|316.9|4
1727870370000|2024-10-02 11:59:30|318.91|316.91|318.91|316.91|318.91|316.91|318.91|316.91|1
1727870380000|2024-10-02 11:59:40|318.9|316.9|318.9|316.9|318.9|316.9|318.9|316.9|1
1727870400000|2024-10-02 12:00:00|318.91|316.91|318.9|316.9|318.92|316.92|318.9|316.9|4
1727870410000|2024-10-02 12:00:10|318.94|316.94|318.87|316.87|318.94|316.94|318.84|316.84|9
1727870420000|2024-10-02 12:00:20|318.88|316.88|318.86|316.86|318.88|316.88|318.86|316.86|3
1727870430000|2024-10-02 12:00:30|318.83|316.83|318.79|316.79|318.83|316.83|318.79|316.79|22
1727870440000|2024-10-02 12:00:40|318.78|316.78|318.68|316.68|318.8|316.8|318.68|316.68|8
1727870450000|2024-10-02 12:00:50|318.67|316.67|318.64|316.64|318.69|316.69|318.6|316.6|14
1727870460000|2024-10-02 12:01:00|318.65|316.65|318.67|316.67|318.67|316.67|318.58|316.58|18
1727870470000|2024-10-02 12:01:10|318.65|316.65|318.62|316.62|318.65|316.65|318.6|316.6|10
1727870480000|2024-10-02 12:01:20|318.66|316.66|318.93|316.93|318.96|316.96|318.62|316.62|14
1727870490000|2024-10-02 12:01:30|318.9|316.9|318.9|316.9|318.92|316.92|318.9|316.9|3
1727870500000|2024-10-02 12:01:40|318.87|316.87|318.95|316.95|318.95|316.95|318.87|316.87|6
1727870510000|2024-10-02 12:01:50|318.92|316.92|318.9|316.9|318.93|316.93|318.9|316.9|4
1727870520000|2024-10-02 12:02:00|318.89|316.89|318.79|316.79|318.89|316.89|318.79|316.79|10
1727870530000|2024-10-02 12:02:10|318.78|316.78|318.62|316.62|318.78|316.78|318.62|316.62|9
1727870540000|2024-10-02 12:02:20|318.61|316.61|318.64|316.64|318.65|316.65|318.61|316.61|10
1727870550000|2024-10-02 12:02:30|318.66|316.66|318.64|316.64|318.68|316.68|318.64|316.64|7
1727870560000|2024-10-02 12:02:40|318.6|316.6|318.57|316.57|318.6|316.6|318.57|316.57|14
1727870570000|2024-10-02 12:02:50|318.56|316.56|318.57|316.57|318.6|316.6|318.56|316.56|18
1727870580000|2024-10-02 12:03:00|318.55|316.55|318.53|316.53|318.58|316.58|318.53|316.53|12
1727870590000|2024-10-02 12:03:10|318.54|316.54|318.51|316.51|318.54|316.54|318.51|316.51|8
1727870600000|2024-10-02 12:03:20|318.56|316.56|318.76|316.76|318.78|316.78|318.51|316.51|6
1727870610000|2024-10-02 12:03:30|318.77|316.77|318.9|316.9|318.9|316.9|318.76|316.76|11
1727870620000|2024-10-02 12:03:40|318.91|316.91|318.9|316.9|318.98|316.98|318.9|316.9|9
1727870640000|2024-10-02 12:04:00|318.89|316.89|318.81|316.81|318.89|316.89|318.79|316.79|8
1727870650000|2024-10-02 12:04:10|318.85|316.85|318.77|316.77|318.9|316.9|318.76|316.76|16
1727870660000|2024-10-02 12:04:20|318.78|316.78|318.71|316.71|318.79|316.79|318.71|316.71|14
1727870670000|2024-10-02 12:04:30|318.7|316.7|318.8|316.8|318.8|316.8|318.7|316.7|12
1727870680000|2024-10-02 12:04:40|318.81|316.81|318.84|316.84|318.86|316.86|318.81|316.81|8
1727870690000|2024-10-02 12:04:50|318.82|316.82|318.77|316.77|318.87|316.87|318.76|316.76|11
1727870700000|2024-10-02 12:05:00|318.71|316.71|318.67|316.67|318.73|316.73|318.62|316.62|19
1727870710000|2024-10-02 12:05:10|318.66|316.66|318.51|316.51|318.67|316.67|318.51|316.51|12
1727870720000|2024-10-02 12:05:20|318.5|316.5|318.16|316.16|318.51|316.51|318.16|316.16|18
1727870730000|2024-10-02 12:05:30|318.15|316.15|318.03|316.03|318.15|316.15|318|316|18
1727870740000|2024-10-02 12:05:40|318.04|316.04|318|316|318.07|316.07|318|316|16
1727870750000|2024-10-02 12:05:50|317.99|315.99|317.76|315.76|318.03|316.03|317.76|315.76|27
1727870760000|2024-10-02 12:06:00|317.75|315.75|317.66|315.66|317.75|315.75|317.6|315.6|25
1727870770000|2024-10-02 12:06:10|317.67|315.67|317.61|315.61|317.69|315.69|317.61|315.61|25
1727870780000|2024-10-02 12:06:20|317.54|315.54|317.43|315.43|317.59|315.59|317.43|315.43|20
1727870790000|2024-10-02 12:06:30|317.38|315.38|317.28|315.28|317.49|315.49|317.28|315.28|21
1727870800000|2024-10-02 12:06:40|317.22|315.22|317.35|315.35|317.36|315.36|317.22|315.22|20
1727870810000|2024-10-02 12:06:50|317.33|315.33|317.27|315.27|317.4|315.4|317.23|315.23|19
1727870820000|2024-10-02 12:07:00|317.26|315.26|317.2|315.2|317.31|315.31|317.13|315.13|19
1727870830000|2024-10-02 12:07:10|317.18|315.18|317.24|315.24|317.4|315.4|317.15|315.15|22
1727870840000|2024-10-02 12:07:20|317.23|315.23|317.08|315.08|317.31|315.31|317.04|315.04|25
1727870850000|2024-10-02 12:07:30|317.11|315.11|317.17|315.17|317.23|315.23|317.06|315.06|20
1727870860000|2024-10-02 12:07:40|317.15|315.15|317.25|315.25|317.26|315.26|317.13|315.13|18
1727870870000|2024-10-02 12:07:50|317.24|315.24|317.21|315.21|317.25|315.25|317.21|315.21|22
1727870880000|2024-10-02 12:08:00|317.17|315.17|317.29|315.29|317.3|315.3|317.12|315.12|22
1727870890000|2024-10-02 12:08:10|317.31|315.31|317.49|315.49|317.58|315.58|317.3|315.3|25
1727870900000|2024-10-02 12:08:20|317.51|315.51|317.7|315.7|317.7|315.7|317.44|315.44|24
1727870910000|2024-10-02 12:08:30|317.79|315.79|317.98|315.98|318|316|317.79|315.79|24
1727870920000|2024-10-02 12:08:40|318|316|318.01|316.01|318.02|316.02|317.94|315.94|16
1727870930000|2024-10-02 12:08:50|318.02|316.02|318.3|316.3|318.3|316.3|318.02|316.02|22
1727870940000|2024-10-02 12:09:00|318.27|316.27|318.31|316.31|318.31|316.31|318.21|316.21|20
1727870950000|2024-10-02 12:09:10|318.32|316.32|318.14|316.14|318.33|316.33|318.14|316.14|16
1727870960000|2024-10-02 12:09:20|318.12|316.12|317.84|315.84|318.12|316.12|317.83|315.83|20
1727870970000|2024-10-02 12:09:30|317.87|315.87|317.82|315.82|317.95|315.95|317.82|315.82|17
1727870980000|2024-10-02 12:09:40|317.78|315.78|317.6|315.6|317.78|315.78|317.54|315.54|21
1727870990000|2024-10-02 12:09:50|317.64|315.64|317.53|315.53|317.68|315.68|317.52|315.52|25
1727871000000|2024-10-02 12:10:00|317.52|315.52|317.53|315.53|317.64|315.64|317.48|315.48|25
1727871010000|2024-10-02 12:10:10|317.51|315.51|317.37|315.37|317.53|315.53|317.27|315.27|25
1727871020000|2024-10-02 12:10:20|317.36|315.36|317.35|315.35|317.46|315.46|317.34|315.34|21
1727871030000|2024-10-02 12:10:30|317.34|315.34|317.36|315.36|317.42|315.42|317.3|315.3|13
1727871040000|2024-10-02 12:10:40|317.38|315.38|317.31|315.31|317.56|315.56|317.31|315.31|16
1727871050000|2024-10-02 12:10:50|317.32|315.32|317.27|315.27|317.33|315.33|317.24|315.24|15
1727871060000|2024-10-02 12:11:00|317.26|315.26|317.6|315.6|317.6|315.6|317.25|315.25|22
1727871070000|2024-10-02 12:11:10|317.59|315.59|317.84|315.84|317.84|315.84|317.57|315.57|28
1727871080000|2024-10-02 12:11:20|317.86|315.86|317.88|315.88|317.94|315.94|317.83|315.83|22
1727871090000|2024-10-02 12:11:30|317.86|315.86|318.09|316.09|318.09|316.09|317.82|315.82|29
1727871100000|2024-10-02 12:11:40|318.05|316.05|317.93|315.93|318.14|316.14|317.93|315.93|17
1727871110000|2024-10-02 12:11:50|317.92|315.92|317.76|315.76|317.98|315.98|317.76|315.76|24
1727871120000|2024-10-02 12:12:00|317.78|315.78|317.79|315.79|317.96|315.96|317.76|315.76|24
1727871130000|2024-10-02 12:12:10|317.78|315.78|317.98|315.98|317.98|315.98|317.77|315.77|24
1727871140000|2024-10-02 12:12:20|318.01|316.01|318.05|316.05|318.08|316.08|317.96|315.96|24
1727871150000|2024-10-02 12:12:30|318.04|316.04|318.26|316.26|318.29|316.29|318.04|316.04|21
1727871160000|2024-10-02 12:12:40|318.25|316.25|318.22|316.22|318.32|316.32|318.18|316.18|20
1727871170000|2024-10-02 12:12:50|318.2|316.2|318.33|316.33|318.34|316.34|318.17|316.17|22
1727871180000|2024-10-02 12:13:00|318.32|316.32|318.21|316.21|318.32|316.32|318.13|316.13|18
1727871190000|2024-10-02 12:13:10|318.23|316.23|318.16|316.16|318.23|316.23|318.08|316.08|29
1727871200000|2024-10-02 12:13:20|318.17|316.17|318.14|316.14|318.29|316.29|318.14|316.14|23
1727871210000|2024-10-02 12:13:30|318.15|316.15|317.87|315.87|318.15|316.15|317.87|315.87|21
1727871220000|2024-10-02 12:13:40|317.83|315.83|317.71|315.71|317.95|315.95|317.71|315.71|15
1727871230000|2024-10-02 12:13:50|317.69|315.69|317.78|315.78|317.8|315.8|317.67|315.67|17
1727871240000|2024-10-02 12:14:00|317.75|315.75|317.67|315.67|317.79|315.79|317.64|315.64|22
1727871250000|2024-10-02 12:14:10|317.63|315.63|317.32|315.32|317.67|315.67|317.31|315.31|25
1727871260000|2024-10-02 12:14:20|317.31|315.31|317.09|315.09|317.31|315.31|317.08|315.08|24
1727871270000|2024-10-02 12:14:30|317.06|315.06|317.06|315.06|317.1|315.1|316.98|314.98|24
1727871280000|2024-10-02 12:14:40|317.19|315.19|317.35|315.35|317.4|315.4|317.17|315.17|27
1727871290000|2024-10-02 12:14:50|317.33|315.33|317.42|315.42|317.42|315.42|317.23|315.23|26
1727871300000|2024-10-02 12:15:00|317.43|315.43|317.66|315.66|317.72|315.72|317.35|315.35|34
1727871310000|2024-10-02 12:15:10|317.68|315.68|317.97|315.97|317.99|315.99|317.68|315.68|25
1727871320000|2024-10-02 12:15:20|318.02|316.02|318.13|316.13|318.15|316.15|317.81|315.81|31
1727871330000|2024-10-02 12:15:30|318.18|316.18|318.17|316.17|318.18|316.18|318.06|316.06|23
1727871340000|2024-10-02 12:15:40|318.18|316.18|318.25|316.25|318.26|316.26|318.15|316.15|25
1727871350000|2024-10-02 12:15:50|318.23|316.23|318.07|316.07|318.23|316.23|318.07|316.07|19
1727871360000|2024-10-02 12:16:00|317.96|315.96|318.13|316.13|318.31|316.31|317.94|315.94|25
1727871370000|2024-10-02 12:16:10|318.12|316.12|317.45|315.45|318.12|316.12|317.45|315.45|29
1727871380000|2024-10-02 12:16:20|317.43|315.43|317.53|315.53|317.6|315.6|317.43|315.43|28
1727871390000|2024-10-02 12:16:30|317.5|315.5|317.57|315.57|317.73|315.73|317.44|315.44|25
1727871400000|2024-10-02 12:16:40|317.56|315.56|317.81|315.81|317.82|315.82|317.52|315.52|23
1727871410000|2024-10-02 12:16:50|317.83|315.83|317.79|315.79|317.93|315.93|317.79|315.79|24
1727871420000|2024-10-02 12:17:00|317.8|315.8|317.56|315.56|317.87|315.87|317.44|315.44|30
1727871430000|2024-10-02 12:17:10|317.55|315.55|317.43|315.43|317.56|315.56|317.42|315.42|29
1727871440000|2024-10-02 12:17:20|317.47|315.47|317.54|315.54|317.68|315.68|317.46|315.46|29
1727871450000|2024-10-02 12:17:30|317.55|315.55|317.62|315.62|317.7|315.7|317.54|315.54|26
1727871460000|2024-10-02 12:17:40|317.59|315.59|317.69|315.69|317.78|315.78|317.52|315.52|20
1727871470000|2024-10-02 12:17:50|317.68|315.68|317.91|315.91|317.91|315.91|317.68|315.68|26
1727871480000|2024-10-02 12:18:00|317.93|315.93|317.88|315.88|318.2|316.2|317.86|315.86|26
1727871490000|2024-10-02 12:18:10|317.87|315.87|318.18|316.18|318.18|316.18|317.87|315.87|23
1727871500000|2024-10-02 12:18:20|318.19|316.19|318.1|316.1|318.21|316.21|318.07|316.07|26
1727871510000|2024-10-02 12:18:30|318.08|316.08|317.82|315.82|318.11|316.11|317.81|315.81|20
1727871520000|2024-10-02 12:18:40|317.81|315.81|318.03|316.03|318.11|316.11|317.76|315.76|30
1727871530000|2024-10-02 12:18:50|318.09|316.09|317.95|315.95|318.12|316.12|317.95|315.95|13
1727871540000|2024-10-02 12:19:00|317.97|315.97|317.74|315.74|317.97|315.97|317.66|315.66|23
1727871550000|2024-10-02 12:19:10|317.73|315.73|317.56|315.56|317.81|315.81|317.56|315.56|24
1727871560000|2024-10-02 12:19:20|317.53|315.53|317.65|315.65|317.67|315.67|317.53|315.53|21
1727871570000|2024-10-02 12:19:30|317.63|315.63|317.36|315.36|317.7|315.7|317.36|315.36|18
1727871580000|2024-10-02 12:19:40|317.38|315.38|317.28|315.28|317.39|315.39|317.22|315.22|23
1727871590000|2024-10-02 12:19:50|317.31|315.31|317.46|315.46|317.52|315.52|317.31|315.31|16
1727871600000|2024-10-02 12:20:00|317.47|315.47|317.93|315.93|317.93|315.93|317.44|315.44|29
1727871610000|2024-10-02 12:20:10|317.97|315.97|318.25|316.25|318.29|316.29|317.95|315.95|23
1727871620000|2024-10-02 12:20:20|318.22|316.22|318.37|316.37|318.5|316.5|318.17|316.17|32
1727871630000|2024-10-02 12:20:30|318.41|316.41|318.33|316.33|318.41|316.41|318.25|316.25|19
1727871640000|2024-10-02 12:20:40|318.34|316.34|318.37|316.37|318.37|316.37|318.25|316.25|24
1727871650000|2024-10-02 12:20:50|318.36|316.36|318.25|316.25|318.36|316.36|318.25|316.25|23
1727871660000|2024-10-02 12:21:00|318.18|316.18|317.93|315.93|318.18|316.18|317.91|315.91|25
1727871670000|2024-10-02 12:21:10|317.94|315.94|317.86|315.86|318.09|316.09|317.86|315.86|28
1727871680000|2024-10-02 12:21:20|317.85|315.85|317.98|315.98|318.06|316.06|317.83|315.83|21
1727871690000|2024-10-02 12:21:30|317.96|315.96|317.85|315.85|318.01|316.01|317.85|315.85|26
1727871700000|2024-10-02 12:21:40|317.86|315.86|318.1|316.1|318.1|316.1|317.86|315.86|16
1727871710000|2024-10-02 12:21:50|318.08|316.08|318.12|316.12|318.12|316.12|318.03|316.03|25
1727871720000|2024-10-02 12:22:00|318.1|316.1|318.23|316.23|318.29|316.29|318.03|316.03|22
1727871730000|2024-10-02 12:22:10|318.22|316.22|318.61|316.61|318.61|316.61|318.15|316.15|24
1727871740000|2024-10-02 12:22:20|318.66|316.66|318.58|316.58|318.72|316.72|318.58|316.58|27
1727871750000|2024-10-02 12:22:30|318.59|316.59|318.5|316.5|318.61|316.61|318.46|316.46|27
1727871760000|2024-10-02 12:22:40|318.56|316.56|318.61|316.61|318.69|316.69|318.56|316.56|29
1727871770000|2024-10-02 12:22:50|318.6|316.6|318.56|316.56|318.68|316.68|318.55|316.55|18
1727871780000|2024-10-02 12:23:00|318.57|316.57|318.54|316.54|318.58|316.58|318.45|316.45|21
1727871790000|2024-10-02 12:23:10|318.55|316.55|318.72|316.72|318.76|316.76|318.54|316.54|23
1727871800000|2024-10-02 12:23:20|318.73|316.73|318.91|316.91|318.91|316.91|318.73|316.73|14
1727871810000|2024-10-02 12:23:30|318.92|316.92|318.92|316.92|318.96|316.96|318.89|316.89|10
1727871820000|2024-10-02 12:23:40|318.94|316.94|318.89|316.89|318.94|316.94|318.88|316.88|8
1727871830000|2024-10-02 12:23:50|318.9|316.9|318.88|316.88|318.91|316.91|318.84|316.84|12
1727871840000|2024-10-02 12:24:00|318.87|316.87|318.85|316.85|318.93|316.93|318.77|316.77|18
1727871850000|2024-10-02 12:24:10|318.83|316.83|318.64|316.64|318.83|316.83|318.64|316.64|18
1727871860000|2024-10-02 12:24:20|318.62|316.62|318.67|316.67|318.69|316.69|318.62|316.62|18
1727871870000|2024-10-02 12:24:30|318.66|316.66|318.66|316.66|318.7|316.7|318.65|316.65|12
1727871880000|2024-10-02 12:24:40|318.63|316.63|318.47|316.47|318.64|316.64|318.45|316.45|11
1727871890000|2024-10-02 12:24:50|318.46|316.46|318.53|316.53|318.56|316.56|318.45|316.45|16
1727871900000|2024-10-02 12:25:00|318.54|316.54|318.58|316.58|318.66|316.66|318.45|316.45|27
1727871910000|2024-10-02 12:25:10|318.57|316.57|318.71|316.71|318.71|316.71|318.57|316.57|20
1727871920000|2024-10-02 12:25:20|318.7|316.7|318.92|316.92|318.92|316.92|318.7|316.7|17
1727871930000|2024-10-02 12:25:30|318.93|316.93|318.84|316.84|318.93|316.93|318.84|316.84|8
1727871940000|2024-10-02 12:25:40|318.83|316.83|318.86|316.86|318.89|316.89|318.83|316.83|15
1727871950000|2024-10-02 12:25:50|318.87|316.87|318.9|316.9|318.9|316.9|318.86|316.86|5
1727871960000|2024-10-02 12:26:00|318.91|316.91|318.86|316.86|318.91|316.91|318.67|316.67|21
1727871970000|2024-10-02 12:26:10|318.84|316.84|318.84|316.84|318.84|316.84|318.67|316.67|25
1727871980000|2024-10-02 12:26:20|318.83|316.83|318.87|316.87|318.88|316.88|318.72|316.72|20
1727871990000|2024-10-02 12:26:30|318.9|316.9|318.85|316.85|318.9|316.9|318.78|316.78|14
1727872000000|2024-10-02 12:26:40|318.86|316.86|318.87|316.87|318.9|316.9|318.86|316.86|9
1727872010000|2024-10-02 12:26:50|318.88|316.88|318.9|316.9|318.9|316.9|318.85|316.85|8
1727872020000|2024-10-02 12:27:00|318.91|316.91|319.13|317.13|319.3|317.3|318.9|316.9|14
1727872030000|2024-10-02 12:27:10|319.15|317.15|319.08|317.08|319.15|317.15|319.06|317.06|22
1727872040000|2024-10-02 12:27:20|319.11|317.11|319.09|317.09|319.11|317.11|319.04|317.04|13
1727872050000|2024-10-02 12:27:30|319.11|317.11|318.73|316.73|319.13|317.13|318.73|316.73|22
1727872060000|2024-10-02 12:27:40|318.71|316.71|318.75|316.75|318.78|316.78|318.71|316.71|18
1727872070000|2024-10-02 12:27:50|318.74|316.74|318.55|316.55|318.74|316.74|318.53|316.53|15
1727872080000|2024-10-02 12:28:00|318.53|316.53|318.12|316.12|318.55|316.55|318.12|316.12|23
1727872090000|2024-10-02 12:28:10|318.11|316.11|317.98|315.98|318.13|316.13|317.96|315.96|21
1727872100000|2024-10-02 12:28:20|318|316|318.16|316.16|318.22|316.22|318|316|22
1727872110000|2024-10-02 12:28:30|318.13|316.13|318.24|316.24|318.25|316.25|318.13|316.13|24
1727872120000|2024-10-02 12:28:40|318.22|316.22|318.43|316.43|318.44|316.44|318.22|316.22|21
1727872130000|2024-10-02 12:28:50|318.41|316.41|318.45|316.45|318.47|316.47|318.4|316.4|16
1727872140000|2024-10-02 12:29:00|318.43|316.43|318.43|316.43|318.45|316.45|318.28|316.28|26
1727872150000|2024-10-02 12:29:10|318.44|316.44|318.64|316.64|318.65|316.65|318.43|316.43|22
1727872160000|2024-10-02 12:29:20|318.63|316.63|318.69|316.69|318.7|316.7|318.63|316.63|15
1727872170000|2024-10-02 12:29:30|318.68|316.68|318.67|316.67|318.71|316.71|318.67|316.67|14
1727872180000|2024-10-02 12:29:40|318.69|316.69|318.4|316.4|318.71|316.71|318.4|316.4|13
1727872190000|2024-10-02 12:29:50|318.37|316.37|318.42|316.42|318.42|316.42|318.36|316.36|8
1727872200000|2024-10-02 12:30:00|318.43|316.43|318.44|316.44|318.46|316.46|318.36|316.36|23
1727872210000|2024-10-02 12:30:10|318.39|316.39|318.36|316.36|318.4|316.4|318.36|316.36|12
1727872220000|2024-10-02 12:30:20|318.38|316.38|318.38|316.38|318.4|316.4|318.38|316.38|5
1727872230000|2024-10-02 12:30:30|318.39|316.39|318.58|316.58|318.76|316.76|318.38|316.38|21
1727872240000|2024-10-02 12:30:40|318.56|316.56|318.6|316.6|318.63|316.63|318.56|316.56|6
1727872250000|2024-10-02 12:30:50|318.61|316.61|318.56|316.56|318.61|316.61|318.56|316.56|9
1727872260000|2024-10-02 12:31:00|318.57|316.57|318.71|316.71|318.81|316.81|318.57|316.57|17
1727872270000|2024-10-02 12:31:10|318.48|316.48|318.53|316.53|318.59|316.59|318.46|316.46|16
1727872280000|2024-10-02 12:31:20|318.55|316.55|318.52|316.52|318.58|316.58|318.49|316.49|20
1727872290000|2024-10-02 12:31:30|318.53|316.53|318.72|316.72|318.75|316.75|318.53|316.53|21
1727872300000|2024-10-02 12:31:40|318.79|316.79|318.92|316.92|318.94|316.94|318.79|316.79|20
1727872310000|2024-10-02 12:31:50|318.94|316.94|319.1|317.1|319.1|317.1|318.94|316.94|13
1727872320000|2024-10-02 12:32:00|319.11|317.11|318.94|316.94|319.11|317.11|318.87|316.87|16
1727872330000|2024-10-02 12:32:10|318.95|316.95|319.06|317.06|319.08|317.08|318.94|316.94|9
1727872340000|2024-10-02 12:32:20|319.04|317.04|319.15|317.15|319.15|317.15|318.9|316.9|19
1727872350000|2024-10-02 12:32:30|319.18|317.18|319.16|317.16|319.18|317.18|319.15|317.15|3
1727872360000|2024-10-02 12:32:40|319.17|317.17|319.16|317.16|319.17|317.17|319.15|317.15|3
1727872370000|2024-10-02 12:32:50|319.17|317.17|319.06|317.06|319.17|317.17|319.06|317.06|8
1727872380000|2024-10-02 12:33:00|319.07|317.07|319.07|317.07|319.07|317.07|319.07|317.07|1
1727872390000|2024-10-02 12:33:10|319.06|317.06|319.04|317.04|319.07|317.07|319.04|317.04|4
1727872400000|2024-10-02 12:33:20|319.02|317.02|319.07|317.07|319.08|317.08|319.01|317.01|6
1727872410000|2024-10-02 12:33:30|319.09|317.09|319.13|317.13|319.14|317.14|319.09|317.09|7
1727872420000|2024-10-02 12:33:40|319.12|317.12|319.09|317.09|319.12|317.12|319.07|317.07|13
1727872430000|2024-10-02 12:33:50|319.07|317.07|319.07|317.07|319.07|317.07|319.05|317.05|3
1727872440000|2024-10-02 12:34:00|319.08|317.08|319.07|317.07|319.08|317.08|319.07|317.07|4
1727872450000|2024-10-02 12:34:10|318.95|316.95|318.97|316.97|318.99|316.99|318.83|316.83|17
1727872460000|2024-10-02 12:34:20|318.96|316.96|318.95|316.95|318.96|316.96|318.89|316.89|19
1727872470000|2024-10-02 12:34:30|318.94|316.94|319.07|317.07|319.07|317.07|318.94|316.94|17
1727872480000|2024-10-02 12:34:40|319.08|317.08|319.07|317.07|319.08|317.08|319.04|317.04|8
1727872490000|2024-10-02 12:34:50|319.06|317.06|319.18|317.18|319.18|317.18|319.04|317.04|13
1727872500000|2024-10-02 12:35:00|319.16|317.16|319.1|317.1|319.18|317.18|319.08|317.08|15
1727872510000|2024-10-02 12:35:10|319.11|317.11|319.07|317.07|319.11|317.11|319.06|317.06|6
1727872520000|2024-10-02 12:35:20|319.09|317.09|319.11|317.11|319.14|317.14|319.08|317.08|18
1727872530000|2024-10-02 12:35:30|319.13|317.13|319.07|317.07|319.13|317.13|319.07|317.07|7
1727872540000|2024-10-02 12:35:40|319.06|317.06|319.1|317.1|319.14|317.14|319.06|317.06|10
1727872550000|2024-10-02 12:35:50|319.11|317.11|319.09|317.09|319.13|317.13|319.09|317.09|8
1727872560000|2024-10-02 12:36:00|319.1|317.1|319.16|317.16|319.16|317.16|319.1|317.1|10
1727872570000|2024-10-02 12:36:10|319.18|317.18|319.22|317.22|319.22|317.22|319.15|317.15|12
1727872590000|2024-10-02 12:36:30|319.19|317.19|319.23|317.23|319.23|317.23|319.19|317.19|7
1727872600000|2024-10-02 12:36:40|319.16|317.16|319.2|317.2|319.22|317.22|319.15|317.15|5
1727872610000|2024-10-02 12:36:50|319.21|317.21|319.21|317.21|319.24|317.24|319.16|317.16|8
1727872620000|2024-10-02 12:37:00|319.18|317.18|319|317|319.18|317.18|318.93|316.93|10
1727872630000|2024-10-02 12:37:10|319.03|317.03|319.05|317.05|319.06|317.06|318.97|316.97|22
1727872640000|2024-10-02 12:37:20|319.12|317.12|319.16|317.16|319.18|317.18|319.09|317.09|12
1727872650000|2024-10-02 12:37:30|319.15|317.15|319.15|317.15|319.17|317.17|319.05|317.05|17
1727872660000|2024-10-02 12:37:40|319.16|317.16|319.17|317.17|319.18|317.18|319.15|317.15|5
1727872670000|2024-10-02 12:37:50|319.18|317.18|319.15|317.15|319.2|317.2|319.15|317.15|3
1727872680000|2024-10-02 12:38:00|319.17|317.17|319.22|317.22|319.38|317.38|319.15|317.15|12
1727872690000|2024-10-02 12:38:10|319.23|317.23|318.87|316.87|319.23|317.23|318.85|316.85|21
1727872700000|2024-10-02 12:38:20|318.91|316.91|319.04|317.04|319.05|317.05|318.91|316.91|13
1727872710000|2024-10-02 12:38:30|319.06|317.06|319.05|317.05|319.08|317.08|319.03|317.03|21
1727872720000|2024-10-02 12:38:40|319.04|317.04|319.07|317.07|319.08|317.08|319.03|317.03|12
1727872730000|2024-10-02 12:38:50|319.06|317.06|319.05|317.05|319.08|317.08|319.05|317.05|22
1727872740000|2024-10-02 12:39:00|319.06|317.06|319.44|317.44|319.47|317.47|319.06|317.06|23
1727872750000|2024-10-02 12:39:10|319.37|317.37|319.34|317.34|319.4|317.4|319.33|317.33|18
1727872760000|2024-10-02 12:39:20|319.33|317.33|319.33|317.33|319.38|317.38|319.32|317.32|20
1727872770000|2024-10-02 12:39:30|319.34|317.34|319.41|317.41|319.41|317.41|319.31|317.31|24
1727872780000|2024-10-02 12:39:40|319.4|317.4|319.33|317.33|319.4|317.4|319.31|317.31|15
1727872790000|2024-10-02 12:39:50|319.32|317.32|319.36|317.36|319.37|317.37|319.32|317.32|9
1727872800000|2024-10-02 12:40:00|319.38|317.38|319.43|317.43|319.47|317.47|319.35|317.35|20
1727872810000|2024-10-02 12:40:10|319.44|317.44|319.54|317.54|319.54|317.54|319.44|317.44|20
1727872820000|2024-10-02 12:40:20|319.53|317.53|319.53|317.53|319.55|317.55|319.52|317.52|12
1727872830000|2024-10-02 12:40:30|319.56|317.56|319.51|317.51|319.56|317.56|319.5|317.5|18
1727872840000|2024-10-02 12:40:40|319.49|317.49|319.55|317.55|319.62|317.62|319.49|317.49|17
1727872850000|2024-10-02 12:40:50|319.52|317.52|319.49|317.49|319.53|317.53|319.49|317.49|18
1727872860000|2024-10-02 12:41:00|319.51|317.51|319.53|317.53|319.54|317.54|319.45|317.45|20
1727872870000|2024-10-02 12:41:10|319.54|317.54|319.35|317.35|319.54|317.54|319.34|317.34|26
1727872880000|2024-10-02 12:41:20|319.34|317.34|319.47|317.47|319.47|317.47|319.34|317.34|15
1727872890000|2024-10-02 12:41:30|319.48|317.48|319.55|317.55|319.57|317.57|319.42|317.42|20
1727872900000|2024-10-02 12:41:40|319.54|317.54|319.5|317.5|319.56|317.56|319.5|317.5|20
1727872910000|2024-10-02 12:41:50|319.44|317.44|319.39|317.39|319.44|317.44|319.36|317.36|18
1727872920000|2024-10-02 12:42:00|319.4|317.4|319.38|317.38|319.43|317.43|319.38|317.38|22
1727872930000|2024-10-02 12:42:10|319.39|317.39|319.51|317.51|319.53|317.53|319.38|317.38|20
1727872940000|2024-10-02 12:42:20|319.52|317.52|319.47|317.47|319.52|317.52|319.45|317.45|25
1727872950000|2024-10-02 12:42:30|319.46|317.46|319.44|317.44|319.49|317.49|319.42|317.42|20
1727872960000|2024-10-02 12:42:40|319.41|317.41|319.5|317.5|319.53|317.53|319.41|317.41|16
1727872970000|2024-10-02 12:42:50|319.51|317.51|319.34|317.34|319.52|317.52|319.33|317.33|16
1727872980000|2024-10-02 12:43:00|319.35|317.35|319.25|317.25|319.36|317.36|319.24|317.24|18
1727872990000|2024-10-02 12:43:10|319.24|317.24|319.05|317.05|319.25|317.25|319.05|317.05|13
1727873000000|2024-10-02 12:43:20|319.04|317.04|319.07|317.07|319.13|317.13|319.02|317.02|16
1727873010000|2024-10-02 12:43:30|319.08|317.08|318.95|316.95|319.14|317.14|318.95|316.95|11
1727873020000|2024-10-02 12:43:40|318.94|316.94|318.84|316.84|318.95|316.95|318.82|316.82|14
1727873030000|2024-10-02 12:43:50|318.83|316.83|318.82|316.82|318.83|316.83|318.77|316.77|14
1727873040000|2024-10-02 12:44:00|318.83|316.83|318.73|316.73|318.83|316.83|318.72|316.72|18
1727873050000|2024-10-02 12:44:10|318.74|316.74|318.59|316.59|318.74|316.74|318.59|316.59|23
1727873060000|2024-10-02 12:44:20|318.66|316.66|318.84|316.84|318.86|316.86|318.66|316.66|19
1727873070000|2024-10-02 12:44:30|318.85|316.85|318.95|316.95|318.97|316.97|318.82|316.82|21
1727873080000|2024-10-02 12:44:40|318.94|316.94|318.87|316.87|318.95|316.95|318.83|316.83|11
1727873090000|2024-10-02 12:44:50|318.89|316.89|318.83|316.83|318.89|316.89|318.82|316.82|10
1727873100000|2024-10-02 12:45:00|318.82|316.82|318.88|316.88|318.89|316.89|318.73|316.73|28
1727873110000|2024-10-02 12:45:10|318.87|316.87|318.86|316.86|318.88|316.88|318.76|316.76|18
1727873120000|2024-10-02 12:45:20|318.84|316.84|318.85|316.85|318.86|316.86|318.8|316.8|15
1727873130000|2024-10-02 12:45:30|318.84|316.84|318.87|316.87|318.87|316.87|318.74|316.74|21
1727873140000|2024-10-02 12:45:40|318.88|316.88|318.95|316.95|318.97|316.97|318.86|316.86|22
1727873150000|2024-10-02 12:45:50|318.96|316.96|318.94|316.94|318.97|316.97|318.87|316.87|18
1727873160000|2024-10-02 12:46:00|318.9|316.9|318.94|316.94|318.97|316.97|318.82|316.82|15
1727873170000|2024-10-02 12:46:10|318.95|316.95|318.98|316.98|319.04|317.04|318.95|316.95|22
1727873180000|2024-10-02 12:46:20|318.97|316.97|318.81|316.81|319|317|318.81|316.81|14
1727873190000|2024-10-02 12:46:30|318.86|316.86|318.79|316.79|318.87|316.87|318.76|316.76|18
1727873200000|2024-10-02 12:46:40|318.8|316.8|318.79|316.79|318.8|316.8|318.78|316.78|8
1727873210000|2024-10-02 12:46:50|318.78|316.78|318.74|316.74|318.78|316.78|318.74|316.74|6
1727873220000|2024-10-02 12:47:00|318.73|316.73|318.44|316.44|318.76|316.76|318.44|316.44|13
1727873230000|2024-10-02 12:47:10|318.41|316.41|318.43|316.43|318.43|316.43|318.37|316.37|4
1727873240000|2024-10-02 12:47:20|318.44|316.44|318.14|316.14|318.44|316.44|318.14|316.14|13
1727873250000|2024-10-02 12:47:30|318.13|316.13|317.97|315.97|318.14|316.14|317.97|315.97|11
1727873260000|2024-10-02 12:47:40|317.98|315.98|317.94|315.94|317.99|315.99|317.94|315.94|7
1727873270000|2024-10-02 12:47:50|317.92|315.92|317.95|315.95|317.97|315.97|317.92|315.92|20
1727873280000|2024-10-02 12:48:00|317.94|315.94|317.94|315.94|317.97|315.97|317.94|315.94|7
1727873290000|2024-10-02 12:48:10|317.96|315.96|317.91|315.91|318.01|316.01|317.91|315.91|10
1727873300000|2024-10-02 12:48:20|317.94|315.94|317.95|315.95|317.95|315.95|317.89|315.89|5
1727873310000|2024-10-02 12:48:30|317.96|315.96|317.98|315.98|318.02|316.02|317.9|315.9|19
1727873320000|2024-10-02 12:48:40|317.94|315.94|317.84|315.84|317.94|315.94|317.84|315.84|12
1727873330000|2024-10-02 12:48:50|317.72|315.72|317.57|315.57|317.72|315.72|317.56|315.56|12
1727873340000|2024-10-02 12:49:00|317.58|315.58|317.5|315.5|317.7|315.7|317.5|315.5|24
1727873350000|2024-10-02 12:49:10|317.49|315.49|317.4|315.4|317.49|315.49|317.33|315.33|19
1727873360000|2024-10-02 12:49:20|317.42|315.42|317.5|315.5|317.53|315.53|317.37|315.37|22
1727873370000|2024-10-02 12:49:30|317.49|315.49|317.59|315.59|317.61|315.61|317.42|315.42|21
1727873380000|2024-10-02 12:49:40|317.58|315.58|317.51|315.51|317.58|315.58|317.5|315.5|11
1727873390000|2024-10-02 12:49:50|317.49|315.49|317.45|315.45|317.49|315.49|317.42|315.42|12
1727873400000|2024-10-02 12:50:00|317.47|315.47|317.51|315.51|317.54|315.54|317.44|315.44|17
1727873410000|2024-10-02 12:50:10|317.5|315.5|317.31|315.31|317.5|315.5|317.25|315.25|19
1727873420000|2024-10-02 12:50:20|317.32|315.32|317.2|315.2|317.32|315.32|317.19|315.19|9
1727873430000|2024-10-02 12:50:30|317.21|315.21|317.23|315.23|317.23|315.23|317.16|315.16|11
1727873440000|2024-10-02 12:50:40|317.22|315.22|317.18|315.18|317.23|315.23|317.18|315.18|11
1727873450000|2024-10-02 12:50:50|317.17|315.17|317.16|315.16|317.22|315.22|317.16|315.16|9
1727873460000|2024-10-02 12:51:00|317.17|315.17|317.21|315.21|317.27|315.27|317.16|315.16|22
1727873470000|2024-10-02 12:51:10|317.17|315.17|316.92|314.92|317.17|315.17|316.89|314.89|22
1727873480000|2024-10-02 12:51:20|316.97|314.97|316.97|314.97|316.99|314.99|316.97|314.97|9
1727873490000|2024-10-02 12:51:30|316.95|314.95|316.83|314.83|316.95|314.95|316.79|314.79|20
1727873500000|2024-10-02 12:51:40|316.85|314.85|316.84|314.84|316.86|314.86|316.81|314.81|13
1727873510000|2024-10-02 12:51:50|316.85|314.85|316.89|314.89|316.93|314.93|316.84|314.84|15
1727873520000|2024-10-02 12:52:00|316.9|314.9|316.82|314.82|316.91|314.91|316.81|314.81|16
1727873530000|2024-10-02 12:52:10|316.81|314.81|316.98|314.98|316.98|314.98|316.76|314.76|21
1727873540000|2024-10-02 12:52:20|316.97|314.97|317.07|315.07|317.1|315.1|316.97|314.97|12
1727873550000|2024-10-02 12:52:30|317.08|315.08|317.02|315.02|317.08|315.08|317.02|315.02|10
1727873560000|2024-10-02 12:52:40|317.01|315.01|316.73|314.73|317.01|315.01|316.68|314.68|22
1727873570000|2024-10-02 12:52:50|316.28|314.28|315.98|313.98|316.28|314.28|315.83|313.83|17
1727873580000|2024-10-02 12:53:00|315.99|313.99|316.04|314.04|316.04|314.04|315.98|313.98|18
1727873590000|2024-10-02 12:53:10|316.05|314.05|316.07|314.07|316.07|314.07|316.03|314.03|5
1727873610000|2024-10-02 12:53:30|316.12|314.12|316.27|314.27|316.27|314.27|316.12|314.12|8
1727873620000|2024-10-02 12:53:40|316.28|314.28|316.28|314.28|316.28|314.28|316.28|314.28|1
1727873630000|2024-10-02 12:53:50|316.27|314.27|316.27|314.27|316.28|314.28|316.27|314.27|3
1727873640000|2024-10-02 12:54:00|316.28|314.28|316.28|314.28|316.28|314.28|316.28|314.28|1
1727873650000|2024-10-02 12:54:10|316.29|314.29|316.13|314.13|316.32|314.32|316.13|314.13|14
1727873660000|2024-10-02 12:54:20|316.14|314.14|316.02|314.02|316.14|314.14|316|314|8
1727873670000|2024-10-02 12:54:30|316|314|315.73|313.73|316|314|315.71|313.71|17
1727873680000|2024-10-02 12:54:40|315.72|313.72|315.71|313.71|315.73|313.73|315.67|313.67|14
1727873690000|2024-10-02 12:54:50|315.7|313.7|315.71|313.71|315.71|313.71|315.65|313.65|8
1727873700000|2024-10-02 12:55:00|315.66|313.66|315.76|313.76|315.8|313.8|315.66|313.66|10
1727873710000|2024-10-02 12:55:10|315.77|313.77|315.71|313.71|315.78|313.78|315.65|313.65|17
1727873720000|2024-10-02 12:55:20|315.6|313.6|315.34|313.34|315.71|313.71|315.32|313.32|14
1727873730000|2024-10-02 12:55:30|315.36|313.36|315.52|313.52|315.52|313.52|315.34|313.34|20
1727873740000|2024-10-02 12:55:40|315.53|313.53|315.5|313.5|315.56|313.56|315.49|313.49|15
1727873750000|2024-10-02 12:55:50|315.49|313.49|315.49|313.49|315.5|313.5|315.41|313.41|22
1727873760000|2024-10-02 12:56:00|315.48|313.48|315.42|313.42|315.51|313.51|315.37|313.37|14
1727873770000|2024-10-02 12:56:10|315.41|313.41|315.29|313.29|315.55|313.55|315.29|313.29|23
1727873780000|2024-10-02 12:56:20|315.27|313.27|315.02|313.02|315.27|313.27|314.99|312.99|18
1727873790000|2024-10-02 12:56:30|315.01|313.01|315.07|313.07|315.08|313.08|315|313|12
1727873800000|2024-10-02 12:56:40|315.05|313.05|315|313|315.07|313.07|315|313|12
1727873810000|2024-10-02 12:56:50|315.02|313.02|315.01|313.01|315.04|313.04|314.95|312.95|15
1727873820000|2024-10-02 12:57:00|315.03|313.03|315.16|313.16|315.17|313.17|315.03|313.03|10
1727873830000|2024-10-02 12:57:10|315.13|313.13|315.21|313.21|315.22|313.22|315.12|313.12|11
1727873840000|2024-10-02 12:57:20|315.23|313.23|315.31|313.31|315.35|313.35|315.23|313.23|15
1727873850000|2024-10-02 12:57:30|315.45|313.45|315.77|313.77|315.77|313.77|315.45|313.45|21
1727873860000|2024-10-02 12:57:40|315.79|313.79|315.7|313.7|315.79|313.79|315.66|313.66|15
1727873870000|2024-10-02 12:57:50|315.71|313.71|315.73|313.73|315.81|313.81|315.71|313.71|16
1727873880000|2024-10-02 12:58:00|315.72|313.72|315.9|313.9|315.95|313.95|315.72|313.72|31
1727873890000|2024-10-02 12:58:10|315.89|313.89|315.95|313.95|315.98|313.98|315.87|313.87|19
1727873900000|2024-10-02 12:58:20|315.97|313.97|315.89|313.89|315.97|313.97|315.89|313.89|16
1727873910000|2024-10-02 12:58:30|315.9|313.9|315.72|313.72|315.9|313.9|315.72|313.72|10
1727873920000|2024-10-02 12:58:40|315.77|313.77|315.83|313.83|315.89|313.89|315.77|313.77|9
1727873930000|2024-10-02 12:58:50|315.84|313.84|315.87|313.87|315.95|313.95|315.84|313.84|23
1727873940000|2024-10-02 12:59:00|315.86|313.86|315.84|313.84|315.94|313.94|315.84|313.84|18
1727873950000|2024-10-02 12:59:10|315.85|313.85|315.84|313.84|315.86|313.86|315.84|313.84|6
1727873960000|2024-10-02 12:59:20|315.9|313.9|315.84|313.84|315.9|313.9|315.84|313.84|9
1727873970000|2024-10-02 12:59:30|315.87|313.87|315.7|313.7|315.88|313.88|315.68|313.68|18
1727873980000|2024-10-02 12:59:40|315.69|313.69|315.77|313.77|315.82|313.82|315.67|313.67|14
1727873990000|2024-10-02 12:59:50|315.76|313.76|315.49|313.49|315.76|313.76|315.49|313.49|9
1727874000000|2024-10-02 13:00:00|315.34|313.34|315.52|313.52|315.76|313.76|315.34|313.34|28
1727874010000|2024-10-02 13:00:10|315.54|313.54|315.67|313.67|315.75|313.75|315.52|313.52|22
1727874020000|2024-10-02 13:00:20|315.7|313.7|315.48|313.48|315.7|313.7|315.38|313.38|30
1727874030000|2024-10-02 13:00:30|315.5|313.5|315.95|313.95|315.95|313.95|315.5|313.5|15
1727874040000|2024-10-02 13:00:40|315.93|313.93|316.16|314.16|316.16|314.16|315.92|313.92|25
1727874050000|2024-10-02 13:00:50|316.15|314.15|315.98|313.98|316.16|314.16|315.96|313.96|19
1727874060000|2024-10-02 13:01:00|316|314|315.77|313.77|316.03|314.03|315.73|313.73|26
1727874070000|2024-10-02 13:01:10|315.79|313.79|315.67|313.67|315.79|313.79|315.57|313.57|26
1727874080000|2024-10-02 13:01:20|315.65|313.65|315.28|313.28|315.82|313.82|315.28|313.28|30
1727874090000|2024-10-02 13:01:30|315.29|313.29|315.06|313.06|315.29|313.29|315.05|313.05|23
1727874100000|2024-10-02 13:01:40|315.05|313.05|315.22|313.22|315.28|313.28|315.05|313.05|26
1727874110000|2024-10-02 13:01:50|315.23|313.23|315.35|313.35|315.43|313.43|315.22|313.22|18
1727874120000|2024-10-02 13:02:00|315.37|313.37|315.71|313.71|315.71|313.71|315.37|313.37|23
1727874130000|2024-10-02 13:02:10|315.76|313.76|315.65|313.65|315.78|313.78|315.61|313.61|22
1727874140000|2024-10-02 13:02:20|315.64|313.64|315.68|313.68|315.75|313.75|315.6|313.6|26
1727874150000|2024-10-02 13:02:30|315.64|313.64|315.56|313.56|315.66|313.66|315.56|313.56|22
1727874160000|2024-10-02 13:02:40|315.59|313.59|315.69|313.69|315.69|313.69|315.58|313.58|11
1727874170000|2024-10-02 13:02:50|315.74|313.74|315.53|313.53|315.8|313.8|315.53|313.53|26
1727874180000|2024-10-02 13:03:00|315.51|313.51|315.44|313.44|315.55|313.55|315.28|313.28|22
1727874190000|2024-10-02 13:03:10|315.45|313.45|315.53|313.53|315.67|313.67|315.45|313.45|18
1727874200000|2024-10-02 13:03:20|315.51|313.51|315.32|313.32|315.54|313.54|315.32|313.32|22
1727874210000|2024-10-02 13:03:30|315.31|313.31|315.38|313.38|315.39|313.39|315.16|313.16|27
1727874220000|2024-10-02 13:03:40|315.4|313.4|315.57|313.57|315.63|313.63|315.38|313.38|23
1727874230000|2024-10-02 13:03:50|315.58|313.58|315.52|313.52|315.59|313.59|315.5|313.5|26
1727874240000|2024-10-02 13:04:00|315.54|313.54|315.33|313.33|315.54|313.54|315.32|313.32|15
1727874250000|2024-10-02 13:04:10|315.35|313.35|315.53|313.53|315.56|313.56|315.35|313.35|18
1727874260000|2024-10-02 13:04:20|315.45|313.45|315.13|313.13|315.45|313.45|315.04|313.04|24
1727874270000|2024-10-02 13:04:30|315.17|313.17|315.06|313.06|315.2|313.2|315.03|313.03|26
1727874280000|2024-10-02 13:04:40|315.05|313.05|315.08|313.08|315.17|313.17|315.05|313.05|19
1727874290000|2024-10-02 13:04:50|315.06|313.06|315.1|313.1|315.1|313.1|315.02|313.02|17
1727874300000|2024-10-02 13:05:00|315.07|313.07|315.03|313.03|315.36|313.36|315.01|313.01|25
1727874310000|2024-10-02 13:05:10|315.01|313.01|314.99|312.99|315.02|313.02|314.97|312.97|12
1727874320000|2024-10-02 13:05:20|314.98|312.98|314.87|312.87|315.01|313.01|314.87|312.87|14
1727874330000|2024-10-02 13:05:30|314.88|312.88|314.93|312.93|314.94|312.94|314.82|312.82|16
1727874340000|2024-10-02 13:05:40|314.94|312.94|314.99|312.99|315|313|314.94|312.94|10
1727874350000|2024-10-02 13:05:50|314.98|312.98|314.88|312.88|314.98|312.98|314.86|312.86|6
1727874360000|2024-10-02 13:06:00|314.97|312.97|314.93|312.93|314.97|312.97|314.92|312.92|13
1727874370000|2024-10-02 13:06:10|314.94|312.94|314.93|312.93|314.96|312.96|314.88|312.88|16
1727874380000|2024-10-02 13:06:20|314.94|312.94|315.3|313.3|315.33|313.33|314.94|312.94|14
1727874390000|2024-10-02 13:06:30|315.28|313.28|314.95|312.95|315.33|313.33|314.95|312.95|22
1727874400000|2024-10-02 13:06:40|314.97|312.97|315.04|313.04|315.06|313.06|314.97|312.97|16
1727874410000|2024-10-02 13:06:50|315.12|313.12|315.09|313.09|315.14|313.14|315.08|313.08|18
1727874420000|2024-10-02 13:07:00|315.11|313.11|315.47|313.47|315.52|313.52|315.11|313.11|20
1727874430000|2024-10-02 13:07:10|315.48|313.48|315.65|313.65|315.65|313.65|315.45|313.45|19
1727874440000|2024-10-02 13:07:20|315.66|313.66|315.93|313.93|315.94|313.94|315.65|313.65|19
1727874450000|2024-10-02 13:07:30|315.94|313.94|316.02|314.02|316.03|314.03|315.93|313.93|17
1727874460000|2024-10-02 13:07:40|316.03|314.03|316.15|314.15|316.16|314.16|315.96|313.96|10
1727874470000|2024-10-02 13:07:50|316.16|314.16|316.26|314.26|316.29|314.29|316.16|314.16|10
1727874480000|2024-10-02 13:08:00|316.17|314.17|316.16|314.16|316.19|314.19|316.15|314.15|9
1727874490000|2024-10-02 13:08:10|316.18|314.18|315.89|313.89|316.18|314.18|315.88|313.88|17
1727874500000|2024-10-02 13:08:20|315.87|313.87|315.79|313.79|315.93|313.93|315.78|313.78|23
1727874510000|2024-10-02 13:08:30|315.8|313.8|315.74|313.74|315.84|313.84|315.74|313.74|13
1727874520000|2024-10-02 13:08:40|315.75|313.75|315.78|313.78|315.83|313.83|315.74|313.74|20
1727874530000|2024-10-02 13:08:50|315.8|313.8|315.78|313.78|315.8|313.8|315.76|313.76|6
1727874540000|2024-10-02 13:09:00|315.77|313.77|315.82|313.82|315.94|313.94|315.76|313.76|14
1727874550000|2024-10-02 13:09:10|315.78|313.78|315.39|313.39|315.78|313.78|315.38|313.38|18
1727874560000|2024-10-02 13:09:20|315.42|313.42|315.59|313.59|315.63|313.63|315.4|313.4|25
1727874570000|2024-10-02 13:09:30|315.57|313.57|315.52|313.52|315.64|313.64|315.52|313.52|21
1727874580000|2024-10-02 13:09:40|315.51|313.51|315.54|313.54|315.62|313.62|315.51|313.51|16
1727874590000|2024-10-02 13:09:50|315.55|313.55|315.68|313.68|315.68|313.68|315.55|313.55|10
1727874600000|2024-10-02 13:10:00|315.64|313.64|315.22|313.22|315.64|313.64|315.2|313.2|26
1727874610000|2024-10-02 13:10:10|315.21|313.21|315.46|313.46|315.46|313.46|315.17|313.17|22
1727874620000|2024-10-02 13:10:20|315.48|313.48|315.82|313.82|315.85|313.85|315.48|313.48|18
1727874630000|2024-10-02 13:10:30|315.84|313.84|315.91|313.91|315.98|313.98|315.83|313.83|18
1727874640000|2024-10-02 13:10:40|315.89|313.89|315.92|313.92|315.92|313.92|315.69|313.69|25
1727874650000|2024-10-02 13:10:50|315.91|313.91|315.93|313.93|315.93|313.93|315.91|313.91|5
1727874660000|2024-10-02 13:11:00|315.92|313.92|316.04|314.04|316.12|314.12|315.89|313.89|21
1727874670000|2024-10-02 13:11:10|316.01|314.01|315.88|313.88|316.03|314.03|315.83|313.83|28
1727874680000|2024-10-02 13:11:20|315.89|313.89|315.53|313.53|315.96|313.96|315.52|313.52|24
1727874690000|2024-10-02 13:11:30|315.56|313.56|315.68|313.68|315.8|313.8|315.56|313.56|24
1727874700000|2024-10-02 13:11:40|315.66|313.66|315.66|313.66|315.68|313.68|315.59|313.59|21
1727874710000|2024-10-02 13:11:50|315.67|313.67|315.74|313.74|315.8|313.8|315.67|313.67|24
1727874720000|2024-10-02 13:12:00|315.73|313.73|315.8|313.8|315.97|313.97|315.73|313.73|21
1727874730000|2024-10-02 13:12:10|315.79|313.79|315.95|313.95|315.95|313.95|315.69|313.69|26
1727874740000|2024-10-02 13:12:20|315.94|313.94|316.44|314.44|316.5|314.5|315.94|313.94|26
1727874750000|2024-10-02 13:12:30|316.5|314.5|316.73|314.73|316.78|314.78|316.5|314.5|22
1727874760000|2024-10-02 13:12:40|316.72|314.72|316.66|314.66|316.72|314.72|316.61|314.61|21
1727874770000|2024-10-02 13:12:50|316.72|314.72|316.73|314.73|316.76|314.76|316.7|314.7|12
1727874780000|2024-10-02 13:13:00|316.75|314.75|316.9|314.9|316.92|314.92|316.75|314.75|14
1727874790000|2024-10-02 13:13:10|316.91|314.91|316.92|314.92|316.92|314.92|316.91|314.91|4
1727874800000|2024-10-02 13:13:20|316.91|314.91|317.01|315.01|317.02|315.02|316.9|314.9|12
1727874810000|2024-10-02 13:13:30|317|315|317.08|315.08|317.11|315.11|316.99|314.99|14
1727874820000|2024-10-02 13:13:40|317.07|315.07|317.05|315.05|317.09|315.09|317.01|315.01|22
1727874830000|2024-10-02 13:13:50|317.04|315.04|316.97|314.97|317.12|315.12|316.97|314.97|13
1727874840000|2024-10-02 13:14:00|317.03|315.03|317.26|315.26|317.26|315.26|317.03|315.03|16
1727874850000|2024-10-02 13:14:10|317.25|315.25|317.5|315.5|317.5|315.5|317.24|315.24|19
1727874860000|2024-10-02 13:14:20|317.54|315.54|317.59|315.59|317.61|315.61|317.51|315.51|17
1727874870000|2024-10-02 13:14:30|317.56|315.56|317.24|315.24|317.56|315.56|317.24|315.24|13
1727874880000|2024-10-02 13:14:40|317.2|315.2|317.17|315.17|317.21|315.21|317.16|315.16|17
1727874890000|2024-10-02 13:14:50|317.16|315.16|317.16|315.16|317.2|315.2|317.09|315.09|19
1727874900000|2024-10-02 13:15:00|317.15|315.15|317|315|317.2|315.2|316.96|314.96|22
1727874910000|2024-10-02 13:15:10|317.01|315.01|317.02|315.02|317.04|315.04|316.95|314.95|20
1727874920000|2024-10-02 13:15:20|316.99|314.99|316.98|314.98|317.01|315.01|316.92|314.92|17
1727874930000|2024-10-02 13:15:30|316.95|314.95|316.51|314.51|316.95|314.95|316.44|314.44|28
1727874940000|2024-10-02 13:15:40|316.58|314.58|316.42|314.42|316.66|314.66|316.37|314.37|27
1727874950000|2024-10-02 13:15:50|316.56|314.56|316.52|314.52|316.57|314.57|316.49|314.49|20
1727874960000|2024-10-02 13:16:00|316.51|314.51|316.43|314.43|316.51|314.51|316.38|314.38|24
1727874970000|2024-10-02 13:16:10|316.4|314.4|316.46|314.46|316.48|314.48|316.21|314.21|32
1727874980000|2024-10-02 13:16:20|316.42|314.42|316.45|314.45|316.45|314.45|316.25|314.25|26
1727874990000|2024-10-02 13:16:30|316.43|314.43|316.39|314.39|316.5|314.5|316.36|314.36|22
1727875000000|2024-10-02 13:16:40|316.4|314.4|316.28|314.28|316.49|314.49|316.28|314.28|22
1727875010000|2024-10-02 13:16:50|316.27|314.27|316.3|314.3|316.36|314.36|316.17|314.17|21
1727875020000|2024-10-02 13:17:00|316.36|314.36|316.18|314.18|316.44|314.44|316.18|314.18|21
1727875030000|2024-10-02 13:17:10|316.08|314.08|315.9|313.9|316.08|314.08|315.8|313.8|27
1727875040000|2024-10-02 13:17:20|315.98|313.98|315.9|313.9|315.99|313.99|315.9|313.9|22
1727875050000|2024-10-02 13:17:30|315.89|313.89|315.96|313.96|316.11|314.11|315.89|313.89|20
1727875060000|2024-10-02 13:17:40|315.94|313.94|316.17|314.17|316.27|314.27|315.92|313.92|26
1727875070000|2024-10-02 13:17:50|316.18|314.18|316.18|314.18|316.24|314.24|316.15|314.15|26
1727875080000|2024-10-02 13:18:00|316.22|314.22|316.32|314.32|316.41|314.41|316.14|314.14|24
1727875090000|2024-10-02 13:18:10|316.38|314.38|316.32|314.32|316.38|314.38|316.29|314.29|17
1727875100000|2024-10-02 13:18:20|316.31|314.31|316.7|314.7|316.78|314.78|316.31|314.31|26
1727875110000|2024-10-02 13:18:30|316.71|314.71|316.87|314.87|316.87|314.87|316.71|314.71|21
1727875120000|2024-10-02 13:18:40|316.85|314.85|316.76|314.76|316.85|314.85|316.76|314.76|12
1727875130000|2024-10-02 13:18:50|316.75|314.75|316.72|314.72|316.76|314.76|316.7|314.7|16
1727875140000|2024-10-02 13:19:00|316.73|314.73|316.79|314.79|316.79|314.79|316.62|314.62|20
1727875150000|2024-10-02 13:19:10|316.8|314.8|316.85|314.85|316.96|314.96|316.8|314.8|14
1727875160000|2024-10-02 13:19:20|316.86|314.86|316.96|314.96|317|315|316.86|314.86|9
1727875170000|2024-10-02 13:19:30|316.93|314.93|316.98|314.98|317.1|315.1|316.92|314.92|23
1727875180000|2024-10-02 13:19:40|316.94|314.94|316.92|314.92|316.94|314.94|316.9|314.9|18
1727875190000|2024-10-02 13:19:50|316.91|314.91|316.92|314.92|316.93|314.93|316.89|314.89|8
1727875200000|2024-10-02 13:20:00|316.93|314.93|317.18|315.18|317.18|315.18|316.83|314.83|26
1727875210000|2024-10-02 13:20:10|317.17|315.17|317.04|315.04|317.26|315.26|317.04|315.04|24
1727875220000|2024-10-02 13:20:20|317.06|315.06|317.22|315.22|317.22|315.22|317.06|315.06|9
1727875230000|2024-10-02 13:20:30|317.25|315.25|317.46|315.46|317.51|315.51|317.25|315.25|10
1727875240000|2024-10-02 13:20:40|317.45|315.45|317.46|315.46|317.5|315.5|317.44|315.44|21
1727875250000|2024-10-02 13:20:50|317.47|315.47|317.63|315.63|317.7|315.7|317.47|315.47|17
1727875260000|2024-10-02 13:21:00|317.67|315.67|317.58|315.58|317.68|315.68|317.53|315.53|28
1727875270000|2024-10-02 13:21:10|317.57|315.57|317.44|315.44|317.57|315.57|317.41|315.41|29
1727875280000|2024-10-02 13:21:20|317.46|315.46|317.36|315.36|317.52|315.52|317.35|315.35|20
1727875290000|2024-10-02 13:21:30|317.35|315.35|317.25|315.25|317.35|315.35|317.25|315.25|8
1727875310000|2024-10-02 13:21:50|317.24|315.24|316.98|314.98|317.24|315.24|316.98|314.98|9
1727875320000|2024-10-02 13:22:00|316.99|314.99|317.2|315.2|317.24|315.24|316.99|314.99|16
1727875330000|2024-10-02 13:22:10|317.18|315.18|317.18|315.18|317.2|315.2|317.16|315.16|15
1727875340000|2024-10-02 13:22:20|317.19|315.19|317.18|315.18|317.2|315.2|317.17|315.17|8
1727875350000|2024-10-02 13:22:30|317.17|315.17|317.18|315.18|317.19|315.19|317.14|315.14|16
1727875360000|2024-10-02 13:22:40|317.17|315.17|317.2|315.2|317.22|315.22|317.17|315.17|9
1727875370000|2024-10-02 13:22:50|317.19|315.19|317.01|315.01|317.19|315.19|317.01|315.01|12
1727875380000|2024-10-02 13:23:00|317|315|316.96|314.96|317.02|315.02|316.96|314.96|15
1727875390000|2024-10-02 13:23:10|316.93|314.93|316.89|314.89|316.93|314.93|316.88|314.88|13
1727875400000|2024-10-02 13:23:20|316.9|314.9|317.03|315.03|317.03|315.03|316.9|314.9|13
1727875410000|2024-10-02 13:23:30|317.04|315.04|317.33|315.33|317.33|315.33|317.04|315.04|16
1727875420000|2024-10-02 13:23:40|317.42|315.42|317.33|315.33|317.42|315.42|317.33|315.33|11
1727875430000|2024-10-02 13:23:50|317.34|315.34|317.19|315.19|317.34|315.34|317.19|315.19|11
1727875440000|2024-10-02 13:24:00|317.23|315.23|317.36|315.36|317.37|315.37|317.21|315.21|14
1727875450000|2024-10-02 13:24:10|317.37|315.37|317.37|315.37|317.38|315.38|317.36|315.36|4
1727875460000|2024-10-02 13:24:20|317.36|315.36|317.08|315.08|317.36|315.36|317.08|315.08|17
1727875470000|2024-10-02 13:24:30|317.1|315.1|317.34|315.34|317.37|315.37|317.08|315.08|18
1727875480000|2024-10-02 13:24:40|317.33|315.33|317.28|315.28|317.33|315.33|317.28|315.28|9
1727875500000|2024-10-02 13:25:00|317.25|315.25|316.89|314.89|317.28|315.28|316.85|314.85|18
1727875510000|2024-10-02 13:25:10|317|315|317.02|315.02|317.05|315.05|317|315|16
1727875520000|2024-10-02 13:25:20|317.04|315.04|317.05|315.05|317.09|315.09|316.96|314.96|20
1727875530000|2024-10-02 13:25:30|317.07|315.07|317.01|315.01|317.07|315.07|317|315|8
1727875540000|2024-10-02 13:25:40|317.02|315.02|317|315|317.06|315.06|317|315|13
1727875550000|2024-10-02 13:25:50|317.01|315.01|317.01|315.01|317.03|315.03|317.01|315.01|10
1727875560000|2024-10-02 13:26:00|317.02|315.02|316.53|314.53|317.02|315.02|316.52|314.52|15
1727875570000|2024-10-02 13:26:10|316.52|314.52|316.88|314.88|316.9|314.9|316.52|314.52|18
1727875580000|2024-10-02 13:26:20|316.87|314.87|316.81|314.81|316.88|314.88|316.74|314.74|17
1727875590000|2024-10-02 13:26:30|316.8|314.8|316.84|314.84|316.88|314.88|316.78|314.78|19
1727875600000|2024-10-02 13:26:40|316.85|314.85|316.56|314.56|316.85|314.85|316.56|314.56|15
1727875610000|2024-10-02 13:26:50|316.57|314.57|316.59|314.59|316.63|314.63|316.56|314.56|23
1727875620000|2024-10-02 13:27:00|316.57|314.57|316.62|314.62|316.67|314.67|316.52|314.52|23
1727875630000|2024-10-02 13:27:10|316.63|314.63|316.91|314.91|316.92|314.92|316.63|314.63|18
1727875640000|2024-10-02 13:27:20|316.9|314.9|316.74|314.74|316.99|314.99|316.74|314.74|26
1727875650000|2024-10-02 13:27:30|316.75|314.75|316.65|314.65|316.9|314.9|316.65|314.65|22
1727875660000|2024-10-02 13:27:40|316.68|314.68|316.91|314.91|316.91|314.91|316.68|314.68|26
1727875670000|2024-10-02 13:27:50|316.9|314.9|316.86|314.86|316.91|314.91|316.84|314.84|15
1727875680000|2024-10-02 13:28:00|316.85|314.85|317.12|315.12|317.18|315.18|316.85|314.85|25
1727875690000|2024-10-02 13:28:10|317.13|315.13|317.11|315.11|317.18|315.18|317.11|315.11|12
1727875700000|2024-10-02 13:28:20|317.1|315.1|316.97|314.97|317.13|315.13|316.96|314.96|21
1727875710000|2024-10-02 13:28:30|316.98|314.98|316.7|314.7|316.98|314.98|316.62|314.62|16
1727875720000|2024-10-02 13:28:40|316.69|314.69|316.66|314.66|316.7|314.7|316.6|314.6|25
1727875730000|2024-10-02 13:28:50|316.65|314.65|316.46|314.46|316.65|314.65|316.46|314.46|13
1727875740000|2024-10-02 13:29:00|316.48|314.48|316.5|314.5|316.65|314.65|316.48|314.48|21
1727875750000|2024-10-02 13:29:10|316.47|314.47|316.28|314.28|316.47|314.47|316.27|314.27|29
1727875760000|2024-10-02 13:29:20|316.25|314.25|315.99|313.99|316.25|314.25|315.93|313.93|22
1727875770000|2024-10-02 13:29:30|315.96|313.96|315.9|313.9|315.99|313.99|315.86|313.86|23
1727875780000|2024-10-02 13:29:40|315.89|313.89|315.95|313.95|315.99|313.99|315.87|313.87|21
1727875790000|2024-10-02 13:29:50|315.96|313.96|316.01|314.01|316.01|314.01|315.91|313.91|18
1727875800000|2024-10-02 13:30:00|315.97|313.97|316|314|316.15|314.15|315.85|313.85|31
1727875810000|2024-10-02 13:30:10|315.97|313.97|316.05|314.05|316.05|314.05|315.95|313.95|23
1727875820000|2024-10-02 13:30:20|316.07|314.07|316.03|314.03|316.27|314.27|316.03|314.03|29
1727875830000|2024-10-02 13:30:30|316.04|314.04|315.85|313.85|316.22|314.22|315.85|313.85|29
1727875840000|2024-10-02 13:30:40|315.86|313.86|316.06|314.06|316.16|314.16|315.85|313.85|28
1727875850000|2024-10-02 13:30:50|316.07|314.07|315.79|313.79|316.09|314.09|315.79|313.79|22
1727875860000|2024-10-02 13:31:00|315.81|313.81|315.59|313.59|315.83|313.83|315.48|313.48|27
1727875870000|2024-10-02 13:31:10|315.58|313.58|315.56|313.56|315.63|313.63|315.4|313.4|30
1727875880000|2024-10-02 13:31:20|315.68|313.68|315.56|313.56|315.7|313.7|315.55|313.55|26
1727875890000|2024-10-02 13:31:30|315.55|313.55|315.41|313.41|315.63|313.63|315.37|313.37|24
1727875900000|2024-10-02 13:31:40|315.42|313.42|316.02|314.02|316.04|314.04|315.4|313.4|32
1727875910000|2024-10-02 13:31:50|316|314|316.39|314.39|316.41|314.41|316|314|24
1727875920000|2024-10-02 13:32:00|316.35|314.35|316.16|314.16|316.43|314.43|316.16|314.16|30
1727875930000|2024-10-02 13:32:10|315.91|313.91|315.98|313.98|315.98|313.98|315.89|313.89|29
1727875940000|2024-10-02 13:32:20|316.08|314.08|316.31|314.31|316.32|314.32|316.08|314.08|24
1727875950000|2024-10-02 13:32:30|316.34|314.34|316.7|314.7|316.73|314.73|316.34|314.34|28
1727875960000|2024-10-02 13:32:40|316.69|314.69|316.46|314.46|316.71|314.71|316.46|314.46|21
1727875970000|2024-10-02 13:32:50|316.44|314.44|316.62|314.62|316.66|314.66|316.41|314.41|24
1727875980000|2024-10-02 13:33:00|316.6|314.6|316.06|314.06|316.6|314.6|316.05|314.05|27
1727875990000|2024-10-02 13:33:10|316.1|314.1|316.2|314.2|316.29|314.29|316.1|314.1|29
1727876000000|2024-10-02 13:33:20|316.21|314.21|315.93|313.93|316.36|314.36|315.93|313.93|30
1727876010000|2024-10-02 13:33:30|315.92|313.92|315.98|313.98|316.12|314.12|315.9|313.9|27
1727876020000|2024-10-02 13:33:40|315.91|313.91|315.72|313.72|315.91|313.91|315.7|313.7|25
1727876030000|2024-10-02 13:33:50|315.73|313.73|315.61|313.61|315.81|313.81|315.61|313.61|33
1727876040000|2024-10-02 13:34:00|315.63|313.63|315.27|313.27|315.67|313.67|315.27|313.27|32
1727876050000|2024-10-02 13:34:10|315.26|313.26|315.13|313.13|315.33|313.33|315.08|313.08|31
1727876060000|2024-10-02 13:34:20|315.18|313.18|315.62|313.62|315.64|313.64|315.17|313.17|27
1727876070000|2024-10-02 13:34:30|315.63|313.63|315.48|313.48|315.84|313.84|315.45|313.45|33
1727876080000|2024-10-02 13:34:40|315.43|313.43|315.41|313.41|315.67|313.67|315.38|313.38|31
1727876090000|2024-10-02 13:34:50|315.39|313.39|315.66|313.66|315.66|313.66|315.37|313.37|30
1727876100000|2024-10-02 13:35:00|315.64|313.64|315.4|313.4|315.69|313.69|315.4|313.4|29
1727876110000|2024-10-02 13:35:10|315.48|313.48|315.79|313.79|315.82|313.82|315.42|313.42|27
1727876120000|2024-10-02 13:35:20|315.73|313.73|315.53|313.53|315.82|313.82|315.51|313.51|29
1727876130000|2024-10-02 13:35:30|315.51|313.51|315.26|313.26|315.56|313.56|315.22|313.22|32
1727876140000|2024-10-02 13:35:40|315.23|313.23|315.11|313.11|315.28|313.28|315.08|313.08|22
1727876150000|2024-10-02 13:35:50|315.1|313.1|315.01|313.01|315.25|313.25|314.97|312.97|28
1727876160000|2024-10-02 13:36:00|315|313|315.25|313.25|315.28|313.28|315|313|29
1727876170000|2024-10-02 13:36:10|315.23|313.23|315.45|313.45|315.49|313.49|315.23|313.23|30
1727876180000|2024-10-02 13:36:20|315.44|313.44|315.39|313.39|315.53|313.53|315.28|313.28|30
1727876190000|2024-10-02 13:36:30|315.34|313.34|315.18|313.18|315.34|313.34|315.11|313.11|27
1727876200000|2024-10-02 13:36:40|315.2|313.2|315.24|313.24|315.31|313.31|315.18|313.18|25
1727876210000|2024-10-02 13:36:50|315.21|313.21|315.43|313.43|315.51|313.51|315.21|313.21|29
1727876220000|2024-10-02 13:37:00|315.45|313.45|315.7|313.7|315.94|313.94|315.45|313.45|28
1727876230000|2024-10-02 13:37:10|315.66|313.66|315.61|313.61|315.81|313.81|315.57|313.57|24
1727876240000|2024-10-02 13:37:20|315.59|313.59|315.6|313.6|315.63|313.63|315.5|313.5|31
1727876250000|2024-10-02 13:37:30|315.5|313.5|315.14|313.14|315.5|313.5|315.14|313.14|23
1727876260000|2024-10-02 13:37:40|315.13|313.13|315.16|313.16|315.16|313.16|315.06|313.06|28
1727876270000|2024-10-02 13:37:50|315.18|313.18|314.92|312.92|315.22|313.22|314.89|312.89|31
1727876280000|2024-10-02 13:38:00|314.94|312.94|315.09|313.09|315.1|313.1|314.91|312.91|25
1727876290000|2024-10-02 13:38:10|315.07|313.07|315.01|313.01|315.21|313.21|314.98|312.98|29
1727876300000|2024-10-02 13:38:20|315|313|314.88|312.88|315.05|313.05|314.88|312.88|34
1727876310000|2024-10-02 13:38:30|314.9|312.9|314.85|312.85|314.94|312.94|314.69|312.69|20
1727876320000|2024-10-02 13:38:40|314.87|312.87|315.16|313.16|315.18|313.18|314.87|312.87|27
1727876330000|2024-10-02 13:38:50|315.15|313.15|315.13|313.13|315.19|313.19|315.08|313.08|19
1727876340000|2024-10-02 13:39:00|315.19|313.19|314.96|312.96|315.19|313.19|314.91|312.91|28
1727876350000|2024-10-02 13:39:10|314.95|312.95|314.9|312.9|315.01|313.01|314.88|312.88|31
1727876360000|2024-10-02 13:39:20|314.92|312.92|314.99|312.99|315.01|313.01|314.92|312.92|20
1727876370000|2024-10-02 13:39:30|314.97|312.97|315|313|315.04|313.04|314.97|312.97|14
1727876380000|2024-10-02 13:39:40|314.99|312.99|315.01|313.01|315.04|313.04|314.98|312.98|20
1727876390000|2024-10-02 13:39:50|315.02|313.02|315.11|313.11|315.11|313.11|314.97|312.97|19
1727876400000|2024-10-02 13:40:00|315.13|313.13|315.1|313.1|315.2|313.2|315.05|313.05|25
1727876410000|2024-10-02 13:40:10|315.09|313.09|315.01|313.01|315.09|313.09|314.97|312.97|22
1727876420000|2024-10-02 13:40:20|315|313|315.47|313.47|315.47|313.47|315|313|24
1727876430000|2024-10-02 13:40:30|315.46|313.46|315.25|313.25|315.47|313.47|315.24|313.24|21
1727876440000|2024-10-02 13:40:40|315.24|313.24|315.37|313.37|315.37|313.37|315.24|313.24|18
1727876450000|2024-10-02 13:40:50|315.34|313.34|315.27|313.27|315.46|313.46|315.27|313.27|19
1727876460000|2024-10-02 13:41:00|315.26|313.26|315.05|313.05|315.29|313.29|315.05|313.05|12
1727876470000|2024-10-02 13:41:10|315.04|313.04|315.05|313.05|315.17|313.17|315.04|313.04|16
1727876480000|2024-10-02 13:41:20|315.07|313.07|315.02|313.02|315.08|313.08|315|313|14
1727876490000|2024-10-02 13:41:30|315.05|313.05|314.94|312.94|315.05|313.05|314.89|312.89|16
1727876500000|2024-10-02 13:41:40|314.92|312.92|314.99|312.99|315.01|313.01|314.91|312.91|22
1727876510000|2024-10-02 13:41:50|314.95|312.95|314.94|312.94|314.95|312.95|314.91|312.91|21
1727876520000|2024-10-02 13:42:00|314.93|312.93|315.07|313.07|315.15|313.15|314.92|312.92|19
1727876530000|2024-10-02 13:42:10|315.06|313.06|315.37|313.37|315.37|313.37|315.06|313.06|15
1727876540000|2024-10-02 13:42:20|315.44|313.44|315.55|313.55|315.55|313.55|315.36|313.36|22
1727876550000|2024-10-02 13:42:30|315.54|313.54|315.71|313.71|315.73|313.73|315.52|313.52|20
1727876560000|2024-10-02 13:42:40|315.69|313.69|315.75|313.75|315.78|313.78|315.65|313.65|20
1727876570000|2024-10-02 13:42:50|315.73|313.73|315.68|313.68|315.73|313.73|315.63|313.63|23
1727876580000|2024-10-02 13:43:00|315.66|313.66|315.43|313.43|315.66|313.66|315.41|313.41|24
1727876590000|2024-10-02 13:43:10|315.42|313.42|315.42|313.42|315.44|313.44|315.38|313.38|22
1727876600000|2024-10-02 13:43:20|315.41|313.41|315.38|313.38|315.42|313.42|315.38|313.38|19
1727876610000|2024-10-02 13:43:30|315.39|313.39|315.72|313.72|315.72|313.72|315.39|313.39|21
1727876620000|2024-10-02 13:43:40|315.7|313.7|315.7|313.7|315.72|313.72|315.62|313.62|28
1727876630000|2024-10-02 13:43:50|315.69|313.69|315.68|313.68|315.77|313.77|315.64|313.64|15
1727876640000|2024-10-02 13:44:00|315.69|313.69|315.92|313.92|315.94|313.94|315.69|313.69|32
1727876650000|2024-10-02 13:44:10|315.93|313.93|316.01|314.01|316.02|314.02|315.89|313.89|20
1727876660000|2024-10-02 13:44:20|316|314|316.27|314.27|316.27|314.27|316|314|21
1727876670000|2024-10-02 13:44:30|316.23|314.23|316.07|314.07|316.23|314.23|316.07|314.07|21
1727876680000|2024-10-02 13:44:40|316.06|314.06|316.09|314.09|316.14|314.14|316.06|314.06|14
1727876690000|2024-10-02 13:44:50|316.08|314.08|316.04|314.04|316.08|314.08|316.04|314.04|7
1727876700000|2024-10-02 13:45:00|316.02|314.02|316.31|314.31|316.33|314.33|315.92|313.92|30
1727876710000|2024-10-02 13:45:10|316.3|314.3|316.37|314.37|316.37|314.37|316.27|314.27|25
1727876720000|2024-10-02 13:45:20|316.39|314.39|316.26|314.26|316.39|314.39|316.23|314.23|16
1727876730000|2024-10-02 13:45:30|316.25|314.25|316.36|314.36|316.38|314.38|316.25|314.25|12
1727876740000|2024-10-02 13:45:40|316.35|314.35|316.27|314.27|316.38|314.38|316.26|314.26|15
1727876750000|2024-10-02 13:45:50|316.26|314.26|316.26|314.26|316.26|314.26|316.23|314.23|14
1727876760000|2024-10-02 13:46:00|316.23|314.23|315.94|313.94|316.26|314.26|315.91|313.91|24
1727876770000|2024-10-02 13:46:10|315.96|313.96|316.31|314.31|316.33|314.33|315.96|313.96|28
1727876780000|2024-10-02 13:46:20|316.3|314.3|316.54|314.54|316.54|314.54|316.24|314.24|25
1727876790000|2024-10-02 13:46:30|316.53|314.53|316.65|314.65|316.7|314.7|316.51|314.51|22
1727876800000|2024-10-02 13:46:40|316.71|314.71|316.94|314.94|316.94|314.94|316.69|314.69|11
1727876810000|2024-10-02 13:46:50|316.95|314.95|316.94|314.94|316.98|314.98|316.94|314.94|6
1727876820000|2024-10-02 13:47:00|316.96|314.96|316.94|314.94|316.99|314.99|316.94|314.94|5
1727876830000|2024-10-02 13:47:10|317|315|317.22|315.22|317.43|315.43|316.94|314.94|21
1727876840000|2024-10-02 13:47:20|317.27|315.27|317.38|315.38|317.44|315.44|317.23|315.23|28
1727876850000|2024-10-02 13:47:30|317.34|315.34|317.27|315.27|317.44|315.44|317.23|315.23|27
1727876860000|2024-10-02 13:47:40|317.25|315.25|317.44|315.44|317.46|315.46|317.25|315.25|26
1727876870000|2024-10-02 13:47:50|317.46|315.46|317.99|315.99|317.99|315.99|317.44|315.44|28
1727876880000|2024-10-02 13:48:00|318.03|316.03|318.19|316.19|318.24|316.24|318.03|316.03|29
1727876890000|2024-10-02 13:48:10|318.18|316.18|318.42|316.42|318.44|316.44|318.11|316.11|25
1727876900000|2024-10-02 13:48:20|318.4|316.4|318.38|316.38|318.53|316.53|318.26|316.26|25
1727876910000|2024-10-02 13:48:30|318.4|316.4|318.45|316.45|318.47|316.47|318.28|316.28|22
1727876920000|2024-10-02 13:48:40|318.44|316.44|318.68|316.68|318.69|316.69|318.43|316.43|17
1727876930000|2024-10-02 13:48:50|318.67|316.67|318.81|316.81|318.83|316.83|318.67|316.67|22
1727876940000|2024-10-02 13:49:00|318.68|316.68|318.86|316.86|318.86|316.86|318.65|316.65|11
1727876950000|2024-10-02 13:49:10|318.78|316.78|318.82|316.82|318.85|316.85|318.63|316.63|32
1727876960000|2024-10-02 13:49:20|318.8|316.8|318.44|316.44|318.8|316.8|318.44|316.44|32
1727876970000|2024-10-02 13:49:30|318.43|316.43|318.49|316.49|318.61|316.61|318.38|316.38|28
1727876980000|2024-10-02 13:49:40|318.46|316.46|318.56|316.56|318.63|316.63|318.43|316.43|23
1727876990000|2024-10-02 13:49:50|318.58|316.58|318.51|316.51|318.64|316.64|318.5|316.5|26
1727877000000|2024-10-02 13:50:00|318.52|316.52|318.87|316.87|318.94|316.94|318.52|316.52|18
1727877010000|2024-10-02 13:50:10|318.88|316.88|318.77|316.77|318.88|316.88|318.66|316.66|33
1727877020000|2024-10-02 13:50:20|318.78|316.78|318.86|316.86|318.89|316.89|318.78|316.78|23
1727877030000|2024-10-02 13:50:30|318.9|316.9|319.18|317.18|319.21|317.21|318.86|316.86|14
1727877040000|2024-10-02 13:50:40|319.19|317.19|319.06|317.06|319.19|317.19|319.04|317.04|13
1727877050000|2024-10-02 13:50:50|319.08|317.08|319.1|317.1|319.12|317.12|319.04|317.04|18
1727877060000|2024-10-02 13:51:00|319.09|317.09|318.9|316.9|319.14|317.14|318.9|316.9|16
1727877070000|2024-10-02 13:51:10|318.96|316.96|318.89|316.89|319.02|317.02|318.89|316.89|26
1727877080000|2024-10-02 13:51:20|318.9|316.9|318.77|316.77|318.96|316.96|318.71|316.71|19
1727877090000|2024-10-02 13:51:30|318.71|316.71|318.41|316.41|318.71|316.71|318.41|316.41|25
1727877100000|2024-10-02 13:51:40|318.4|316.4|318.43|316.43|318.43|316.43|318.25|316.25|32
1727877110000|2024-10-02 13:51:50|318.45|316.45|318.19|316.19|318.54|316.54|318.18|316.18|26
1727877120000|2024-10-02 13:52:00|318.16|316.16|318.17|316.17|318.41|316.41|318.16|316.16|28
1727877130000|2024-10-02 13:52:10|318.21|316.21|318.32|316.32|318.45|316.45|318.21|316.21|27
1727877140000|2024-10-02 13:52:20|318.25|316.25|318.28|316.28|318.38|316.38|318.25|316.25|25
1727877150000|2024-10-02 13:52:30|318.27|316.27|318.37|316.37|318.44|316.44|318.23|316.23|30
1727877160000|2024-10-02 13:52:40|318.34|316.34|318.45|316.45|318.53|316.53|318.23|316.23|30
1727877170000|2024-10-02 13:52:50|318.46|316.46|318.42|316.42|318.46|316.46|318.38|316.38|21
1727877180000|2024-10-02 13:53:00|318.39|316.39|318.59|316.59|318.62|316.62|318.28|316.28|31
1727877190000|2024-10-02 13:53:10|318.58|316.58|318.53|316.53|318.67|316.67|318.5|316.5|28
1727877200000|2024-10-02 13:53:20|318.58|316.58|318.69|316.69|318.7|316.7|318.55|316.55|18
1727877210000|2024-10-02 13:53:30|318.74|316.74|318.98|316.98|319.01|317.01|318.69|316.69|28
1727877220000|2024-10-02 13:53:40|318.99|316.99|319.13|317.13|319.13|317.13|318.94|316.94|26
1727877230000|2024-10-02 13:53:50|319.1|317.1|319.12|317.12|319.12|317.12|319.08|317.08|16
1727877240000|2024-10-02 13:54:00|319.13|317.13|319.08|317.08|319.15|317.15|319.01|317.01|16
1727877250000|2024-10-02 13:54:10|319.07|317.07|319.09|317.09|319.14|317.14|319.05|317.05|24
1727877260000|2024-10-02 13:54:20|319.11|317.11|319.14|317.14|319.16|317.16|319.01|317.01|16
1727877270000|2024-10-02 13:54:30|319.15|317.15|319.5|317.5|319.5|317.5|319.14|317.14|19
1727877280000|2024-10-02 13:54:40|319.53|317.53|319.38|317.38|319.53|317.53|319.37|317.37|24
1727877290000|2024-10-02 13:54:50|319.37|317.37|319.19|317.19|319.4|317.4|319.19|317.19|14
1727877300000|2024-10-02 13:55:00|319.17|317.17|319.1|317.1|319.17|317.17|319.02|317.02|20
1727877310000|2024-10-02 13:55:10|319.11|317.11|318.99|316.99|319.31|317.31|318.99|316.99|24
1727877320000|2024-10-02 13:55:20|318.98|316.98|319.26|317.26|319.26|317.26|318.96|316.96|20
1727877330000|2024-10-02 13:55:30|319.28|317.28|319.49|317.49|319.49|317.49|319.28|317.28|26
1727877340000|2024-10-02 13:55:40|319.57|317.57|319.28|317.28|319.63|317.63|319.28|317.28|28
1727877350000|2024-10-02 13:55:50|319.31|317.31|319.3|317.3|319.34|317.34|319.19|317.19|20
1727877360000|2024-10-02 13:56:00|319.29|317.29|319.1|317.1|319.36|317.36|319.1|317.1|22
1727877370000|2024-10-02 13:56:10|319.09|317.09|318.79|316.79|319.09|317.09|318.73|316.73|20
1727877380000|2024-10-02 13:56:20|318.77|316.77|318.77|316.77|318.84|316.84|318.67|316.67|25
1727877390000|2024-10-02 13:56:30|318.78|316.78|318.98|316.98|319|317|318.78|316.78|25
1727877400000|2024-10-02 13:56:40|318.97|316.97|318.93|316.93|318.99|316.99|318.89|316.89|26
1727877410000|2024-10-02 13:56:50|318.92|316.92|319.15|317.15|319.38|317.38|318.92|316.92|23
1727877420000|2024-10-02 13:57:00|319.14|317.14|319.37|317.37|319.39|317.39|318.94|316.94|27
1727877430000|2024-10-02 13:57:10|319.35|317.35|319.51|317.51|319.53|317.53|319.32|317.32|28
1727877440000|2024-10-02 13:57:20|319.52|317.52|319.67|317.67|319.72|317.72|319.46|317.46|33
1727877450000|2024-10-02 13:57:30|319.69|317.69|319.75|317.75|319.8|317.8|319.69|317.69|33
1727877460000|2024-10-02 13:57:40|319.72|317.72|320.04|318.04|320.05|318.05|319.7|317.7|24
1727877470000|2024-10-02 13:57:50|320.02|318.02|320.2|318.2|320.27|318.27|320|318|27
1727877480000|2024-10-02 13:58:00|320.16|318.16|320.14|318.14|320.26|318.26|320.08|318.08|21
1727877490000|2024-10-02 13:58:10|319.97|317.97|319.88|317.88|319.98|317.98|319.81|317.81|28
1727877500000|2024-10-02 13:58:20|319.85|317.85|319.83|317.83|319.91|317.91|319.8|317.8|26
1727877510000|2024-10-02 13:58:30|319.87|317.87|319.79|317.79|319.88|317.88|319.65|317.65|24
1727877520000|2024-10-02 13:58:40|319.77|317.77|319.71|317.71|319.77|317.77|319.65|317.65|18
1727877530000|2024-10-02 13:58:50|319.7|317.7|319.46|317.46|319.7|317.7|319.45|317.45|23
1727877540000|2024-10-02 13:59:00|319.49|317.49|319.33|317.33|319.57|317.57|319.33|317.33|17
1727877550000|2024-10-02 13:59:10|319.36|317.36|319.34|317.34|319.54|317.54|319.34|317.34|27
1727877560000|2024-10-02 13:59:20|319.36|317.36|319.47|317.47|319.47|317.47|319.35|317.35|22
1727877570000|2024-10-02 13:59:30|319.46|317.46|319.33|317.33|319.58|317.58|319.31|317.31|25
1727877580000|2024-10-02 13:59:40|319.34|317.34|319.56|317.56|319.58|317.58|319.3|317.3|31
1727877590000|2024-10-02 13:59:50|319.55|317.55|319.43|317.43|319.61|317.61|319.4|317.4|26
1727877600000|2024-10-02 14:00:00|319.48|317.48|319.47|317.47|319.55|317.55|319.3|317.3|34
1727877610000|2024-10-02 14:00:10|319.46|317.46|319.54|317.54|319.77|317.77|319.46|317.46|30
1727877620000|2024-10-02 14:00:20|319.52|317.52|319.23|317.23|319.52|317.52|319.19|317.19|23
1727877630000|2024-10-02 14:00:30|319.21|317.21|319.58|317.58|319.67|317.67|319.2|317.2|24
1727877640000|2024-10-02 14:00:40|319.57|317.57|319.9|317.9|319.9|317.9|319.49|317.49|31
1727877650000|2024-10-02 14:00:50|319.92|317.92|319.7|317.7|319.97|317.97|319.68|317.68|25
1727877660000|2024-10-02 14:01:00|319.73|317.73|319.71|317.71|319.79|317.79|319.52|317.52|29
1727877670000|2024-10-02 14:01:10|319.7|317.7|319.5|317.5|319.73|317.73|319.5|317.5|23
1727877680000|2024-10-02 14:01:20|319.52|317.52|319.4|317.4|319.63|317.63|319.37|317.37|31
1727877690000|2024-10-02 14:01:30|319.39|317.39|319.65|317.65|319.65|317.65|319.39|317.39|26
1727877700000|2024-10-02 14:01:40|319.69|317.69|319.89|317.89|320.02|318.02|319.69|317.69|23
1727877710000|2024-10-02 14:01:50|319.88|317.88|319.93|317.93|319.94|317.94|319.71|317.71|22
1727877720000|2024-10-02 14:02:00|319.9|317.9|320.12|318.12|320.12|318.12|319.88|317.88|24
1727877730000|2024-10-02 14:02:10|320.11|318.11|320.15|318.15|320.24|318.24|320.08|318.08|25
1727877740000|2024-10-02 14:02:20|320.16|318.16|320.15|318.15|320.18|318.18|320.07|318.07|27
1727877750000|2024-10-02 14:02:30|320.19|318.19|320.08|318.08|320.19|318.19|320.05|318.05|26
1727877760000|2024-10-02 14:02:40|320.09|318.09|320.16|318.16|320.17|318.17|320.02|318.02|26
1727877770000|2024-10-02 14:02:50|320.15|318.15|320.15|318.15|320.17|318.17|320.01|318.01|28
1727877780000|2024-10-02 14:03:00|320.18|318.18|320.11|318.11|320.18|318.18|320.06|318.06|23
1727877790000|2024-10-02 14:03:10|320.1|318.1|320.35|318.35|320.37|318.37|320.09|318.09|25
1727877800000|2024-10-02 14:03:20|320.36|318.36|320.56|318.56|320.58|318.58|320.33|318.33|22
1727877810000|2024-10-02 14:03:30|320.54|318.54|320.42|318.42|320.59|318.59|320.4|318.4|22
1727877820000|2024-10-02 14:03:40|320.43|318.43|320.26|318.26|320.45|318.45|320.26|318.26|17
1727877830000|2024-10-02 14:03:50|320.3|318.3|320.14|318.14|320.3|318.3|320.05|318.05|23
1727877840000|2024-10-02 14:04:00|320.15|318.15|320.44|318.44|320.51|318.51|320.05|318.05|22
1727877850000|2024-10-02 14:04:10|320.42|318.42|320.57|318.57|320.68|318.68|320.4|318.4|31
1727877860000|2024-10-02 14:04:20|320.62|318.62|320.55|318.55|320.67|318.67|320.52|318.52|24
1727877870000|2024-10-02 14:04:30|320.49|318.49|320.63|318.63|320.66|318.66|320.49|318.49|18
1727877880000|2024-10-02 14:04:40|320.6|318.6|320.55|318.55|320.6|318.6|320.47|318.47|15
1727877890000|2024-10-02 14:04:50|320.49|318.49|320.5|318.5|320.55|318.55|320.49|318.49|12
1727877900000|2024-10-02 14:05:00|320.55|318.55|320.18|318.18|320.55|318.55|320.18|318.18|14
1727877910000|2024-10-02 14:05:10|320.17|318.17|320.16|318.16|320.19|318.19|320.1|318.1|14
1727877920000|2024-10-02 14:05:20|320.15|318.15|320.03|318.03|320.15|318.15|319.8|317.8|22
1727877930000|2024-10-02 14:05:30|320.02|318.02|320.07|318.07|320.1|318.1|320.01|318.01|15
1727877940000|2024-10-02 14:05:40|320.05|318.05|320.19|318.19|320.36|318.36|320.05|318.05|22
1727877950000|2024-10-02 14:05:50|320.2|318.2|320.36|318.36|320.41|318.41|320.2|318.2|19
1727877960000|2024-10-02 14:06:00|320.34|318.34|319.89|317.89|320.35|318.35|319.89|317.89|27
1727877970000|2024-10-02 14:06:10|319.83|317.83|319.74|317.74|319.97|317.97|319.74|317.74|23
1727877980000|2024-10-02 14:06:20|319.72|317.72|319.57|317.57|319.73|317.73|319.55|317.55|21
1727877990000|2024-10-02 14:06:30|319.54|317.54|319.6|317.6|319.65|317.65|319.54|317.54|21
1727878000000|2024-10-02 14:06:40|319.57|317.57|319.6|317.6|319.61|317.61|319.56|317.56|13
1727878010000|2024-10-02 14:06:50|319.61|317.61|319.6|317.6|319.62|317.62|319.56|317.56|16
1727878020000|2024-10-02 14:07:00|319.61|317.61|319.62|317.62|319.68|317.68|319.6|317.6|13
1727878030000|2024-10-02 14:07:10|319.63|317.63|319.66|317.66|319.66|317.66|319.6|317.6|10
1727878040000|2024-10-02 14:07:20|319.6|317.6|319.6|317.6|319.62|317.62|319.6|317.6|7
1727878050000|2024-10-02 14:07:30|319.58|317.58|319.38|317.38|319.58|317.58|319.38|317.38|19
1727878060000|2024-10-02 14:07:40|319.39|317.39|319.32|317.32|319.39|317.39|319.29|317.29|25
1727878070000|2024-10-02 14:07:50|319.33|317.33|319.4|317.4|319.42|317.42|319.31|317.31|13
1727878080000|2024-10-02 14:08:00|319.42|317.42|319.4|317.4|319.44|317.44|319.4|317.4|12
1727878090000|2024-10-02 14:08:10|319.46|317.46|319.6|317.6|319.6|317.6|319.4|317.4|8
1727878100000|2024-10-02 14:08:20|319.73|317.73|319.8|317.8|319.8|317.8|319.69|317.69|21
1727878110000|2024-10-02 14:08:30|319.81|317.81|320.25|318.25|320.29|318.29|319.81|317.81|20
1727878120000|2024-10-02 14:08:40|320.23|318.23|320.23|318.23|320.41|318.41|320.23|318.23|29
1727878130000|2024-10-02 14:08:50|320.24|318.24|320.47|318.47|320.53|318.53|320.24|318.24|24
1727878140000|2024-10-02 14:09:00|320.48|318.48|320.57|318.57|320.57|318.57|320.4|318.4|19
1727878150000|2024-10-02 14:09:10|320.56|318.56|320.62|318.62|320.66|318.66|320.55|318.55|20
1727878160000|2024-10-02 14:09:20|320.61|318.61|320.43|318.43|320.63|318.63|320.43|318.43|24
1727878170000|2024-10-02 14:09:30|320.42|318.42|320.38|318.38|320.52|318.52|320.37|318.37|24
1727878180000|2024-10-02 14:09:40|320.34|318.34|320.15|318.15|320.34|318.34|320.14|318.14|20
1727878190000|2024-10-02 14:09:50|320.13|318.13|319.81|317.81|320.13|318.13|319.78|317.78|22
1727878200000|2024-10-02 14:10:00|319.8|317.8|319.83|317.83|319.83|317.83|319.68|317.68|24
1727878210000|2024-10-02 14:10:10|319.81|317.81|319.87|317.87|319.98|317.98|319.81|317.81|25
1727878220000|2024-10-02 14:10:20|319.88|317.88|319.86|317.86|320|318|319.81|317.81|25
1727878230000|2024-10-02 14:10:30|319.89|317.89|320.23|318.23|320.3|318.3|319.82|317.82|31
1727878240000|2024-10-02 14:10:40|320.2|318.2|320.04|318.04|320.26|318.26|320.04|318.04|25
1727878250000|2024-10-02 14:10:50|320.03|318.03|319.89|317.89|320.03|318.03|319.79|317.79|26
1727878260000|2024-10-02 14:11:00|319.91|317.91|320.09|318.09|320.15|318.15|319.89|317.89|28
1727878270000|2024-10-02 14:11:10|320.1|318.1|320.13|318.13|320.15|318.15|319.99|317.99|26
1727878280000|2024-10-02 14:11:20|320.12|318.12|320.11|318.11|320.22|318.22|320.09|318.09|23
1727878290000|2024-10-02 14:11:30|320.12|318.12|320.36|318.36|320.43|318.43|320.12|318.12|29
1727878300000|2024-10-02 14:11:40|320.34|318.34|320.44|318.44|320.49|318.49|320.32|318.32|23
1727878310000|2024-10-02 14:11:50|320.43|318.43|320.38|318.38|320.43|318.43|320.3|318.3|21
1727878320000|2024-10-02 14:12:00|320.37|318.37|320.1|318.1|320.37|318.37|320.09|318.09|21
1727878330000|2024-10-02 14:12:10|320.09|318.09|319.91|317.91|320.13|318.13|319.88|317.88|30
1727878340000|2024-10-02 14:12:20|319.92|317.92|319.81|317.81|320.01|318.01|319.8|317.8|20
1727878350000|2024-10-02 14:12:30|319.82|317.82|319.78|317.78|319.82|317.82|319.68|317.68|23
1727878360000|2024-10-02 14:12:40|319.75|317.75|319.37|317.37|319.75|317.75|319.37|317.37|25
1727878370000|2024-10-02 14:12:50|319.33|317.33|319.51|317.51|319.52|317.52|319.3|317.3|26
1727878380000|2024-10-02 14:13:00|319.48|317.48|319.38|317.38|319.52|317.52|319.37|317.37|21
1727878390000|2024-10-02 14:13:10|319.4|317.4|319.38|317.38|319.49|317.49|319.38|317.38|26
1727878400000|2024-10-02 14:13:20|319.39|317.39|319.5|317.5|319.64|317.64|319.38|317.38|22
1727878410000|2024-10-02 14:13:30|319.45|317.45|319.47|317.47|319.47|317.47|319.37|317.37|26
1727878420000|2024-10-02 14:13:40|319.54|317.54|319.41|317.41|319.6|317.6|319.41|317.41|21
1727878430000|2024-10-02 14:13:50|319.44|317.44|319.35|317.35|319.45|317.45|319.34|317.34|19
1727878440000|2024-10-02 14:14:00|319.34|317.34|319.07|317.07|319.4|317.4|319.07|317.07|27
1727878450000|2024-10-02 14:14:10|319.04|317.04|318.65|316.65|319.04|317.04|318.63|316.63|30
1727878460000|2024-10-02 14:14:20|318.63|316.63|318.6|316.6|318.73|316.73|318.6|316.6|25
1727878470000|2024-10-02 14:14:30|318.59|316.59|318.61|316.61|318.61|316.61|318.56|316.56|12
1727878480000|2024-10-02 14:14:40|318.69|316.69|318.43|316.43|318.69|316.69|318.43|316.43|23
1727878490000|2024-10-02 14:14:50|318.42|316.42|318.57|316.57|318.6|316.6|318.42|316.42|17
1727878500000|2024-10-02 14:15:00|318.53|316.53|318.25|316.25|318.53|316.53|318.25|316.25|21
1727878510000|2024-10-02 14:15:10|318.28|316.28|318.59|316.59|318.64|316.64|318.25|316.25|31
1727878520000|2024-10-02 14:15:20|318.58|316.58|318.46|316.46|318.59|316.59|318.46|316.46|30
1727878530000|2024-10-02 14:15:30|318.48|316.48|318.39|316.39|318.48|316.48|318.33|316.33|30
1727878540000|2024-10-02 14:15:40|318.4|316.4|318.28|316.28|318.57|316.57|318.28|316.28|30
1727878550000|2024-10-02 14:15:50|318.27|316.27|318.13|316.13|318.27|316.27|318.03|316.03|25
1727878560000|2024-10-02 14:16:00|318.15|316.15|318.12|316.12|318.19|316.19|317.9|315.9|29
1727878570000|2024-10-02 14:16:10|318.14|316.14|318.43|316.43|318.44|316.44|318.12|316.12|27
1727878580000|2024-10-02 14:16:20|318.4|316.4|318.48|316.48|318.5|316.5|318.38|316.38|24
1727878590000|2024-10-02 14:16:30|318.47|316.47|318.61|316.61|318.61|316.61|318.42|316.42|33
1727878600000|2024-10-02 14:16:40|318.62|316.62|318.52|316.52|318.76|316.76|318.52|316.52|25
1727878610000|2024-10-02 14:16:50|318.49|316.49|318.67|316.67|318.73|316.73|318.46|316.46|28
1727878620000|2024-10-02 14:17:00|318.66|316.66|318.69|316.69|318.69|316.69|318.49|316.49|27
1727878630000|2024-10-02 14:17:10|318.74|316.74|319.12|317.12|319.13|317.13|318.71|316.71|30
1727878640000|2024-10-02 14:17:20|319.18|317.18|319.13|317.13|319.23|317.23|319.11|317.11|21
1727878650000|2024-10-02 14:17:30|319.14|317.14|319.08|317.08|319.14|317.14|319.02|317.02|19
1727878660000|2024-10-02 14:17:40|319.07|317.07|318.98|316.98|319.07|317.07|318.93|316.93|28
1727878670000|2024-10-02 14:17:50|318.99|316.99|318.89|316.89|319.11|317.11|318.86|316.86|29
1727878680000|2024-10-02 14:18:00|318.84|316.84|319.1|317.1|319.11|317.11|318.84|316.84|23
1727878690000|2024-10-02 14:18:10|319.08|317.08|319.3|317.3|319.3|317.3|319.08|317.08|26
1727878700000|2024-10-02 14:18:20|319.28|317.28|319.32|317.32|319.39|317.39|319.26|317.26|23
1727878710000|2024-10-02 14:18:30|319.31|317.31|319.47|317.47|319.5|317.5|319.3|317.3|28
1727878720000|2024-10-02 14:18:40|319.48|317.48|319.35|317.35|319.49|317.49|319.35|317.35|24
1727878730000|2024-10-02 14:18:50|319.33|317.33|319.29|317.29|319.44|317.44|319.25|317.25|25
1727878740000|2024-10-02 14:19:00|319.3|317.3|319.24|317.24|319.32|317.32|319.21|317.21|26
1727878750000|2024-10-02 14:19:10|319.25|317.25|319.63|317.63|319.66|317.66|319.25|317.25|30
1727878760000|2024-10-02 14:19:20|319.64|317.64|319.67|317.67|319.7|317.7|319.64|317.64|18
1727878770000|2024-10-02 14:19:30|319.59|317.59|319.78|317.78|319.8|317.8|319.59|317.59|16
1727878780000|2024-10-02 14:19:40|319.79|317.79|319.8|317.8|319.82|317.82|319.77|317.77|21
1727878790000|2024-10-02 14:19:50|319.81|317.81|319.9|317.9|319.93|317.93|319.81|317.81|24
1727878800000|2024-10-02 14:20:00|319.95|317.95|320.11|318.11|320.22|318.22|319.95|317.95|24
1727878810000|2024-10-02 14:20:10|320.1|318.1|320.26|318.26|320.27|318.27|320.1|318.1|23
1727878820000|2024-10-02 14:20:20|320.27|318.27|320.21|318.21|320.29|318.29|320.21|318.21|13
1727878830000|2024-10-02 14:20:30|320.2|318.2|320.07|318.07|320.2|318.2|319.92|317.92|29
1727878840000|2024-10-02 14:20:40|320.08|318.08|320.28|318.28|320.34|318.34|320.07|318.07|23
1727878850000|2024-10-02 14:20:50|320.2|318.2|319.8|317.8|320.28|318.28|319.79|317.79|25
1727878860000|2024-10-02 14:21:00|319.86|317.86|319.41|317.41|319.86|317.86|319.37|317.37|28
1727878870000|2024-10-02 14:21:10|319.4|317.4|319.34|317.34|319.4|317.4|319.34|317.34|11
1727878880000|2024-10-02 14:21:20|319.35|317.35|319.35|317.35|319.5|317.5|319.25|317.25|17
1727878890000|2024-10-02 14:21:30|319.42|317.42|319.4|317.4|319.5|317.5|319.37|317.37|19
1727878900000|2024-10-02 14:21:40|319.41|317.41|319.38|317.38|319.47|317.47|319.35|317.35|23
1727878910000|2024-10-02 14:21:50|319.37|317.37|319.28|317.28|319.39|317.39|319.28|317.28|18
1727878920000|2024-10-02 14:22:00|319.3|317.3|318.97|316.97|319.35|317.35|318.91|316.91|30
1727878930000|2024-10-02 14:22:10|318.96|316.96|318.92|316.92|318.97|316.97|318.76|316.76|26
1727878940000|2024-10-02 14:22:20|318.91|316.91|319.22|317.22|319.25|317.25|318.87|316.87|28
1727878950000|2024-10-02 14:22:30|319.21|317.21|319.11|317.11|319.24|317.24|319.11|317.11|26
1727878960000|2024-10-02 14:22:40|319|317|318.56|316.56|319|317|318.56|316.56|16
1727878970000|2024-10-02 14:22:50|318.53|316.53|318.55|316.55|318.6|316.6|318.46|316.46|27
1727878980000|2024-10-02 14:23:00|318.53|316.53|318.51|316.51|318.53|316.53|318.35|316.35|27
1727878990000|2024-10-02 14:23:10|318.49|316.49|318.43|316.43|318.63|316.63|318.42|316.42|30
1727879000000|2024-10-02 14:23:20|318.42|316.42|318.47|316.47|318.48|316.48|318.34|316.34|27
1727879010000|2024-10-02 14:23:30|318.51|316.51|318.58|316.58|318.65|316.65|318.51|316.51|27
1727879020000|2024-10-02 14:23:40|318.59|316.59|318.57|316.57|318.75|316.75|318.55|316.55|28
1727879030000|2024-10-02 14:23:50|318.58|316.58|318.48|316.48|318.6|316.6|318.45|316.45|31
1727879040000|2024-10-02 14:24:00|318.52|316.52|318.37|316.37|318.52|316.52|318.33|316.33|26
1727879050000|2024-10-02 14:24:10|318.4|316.4|317.99|315.99|318.41|316.41|317.99|315.99|21
1727879060000|2024-10-02 14:24:20|318|316|317.99|315.99|318.01|316.01|317.82|315.82|27
1727879070000|2024-10-02 14:24:30|318|316|317.7|315.7|318|316|317.7|315.7|21
1727879080000|2024-10-02 14:24:40|317.63|315.63|317.26|315.26|317.63|315.63|317.26|315.26|20
1727879090000|2024-10-02 14:24:50|317.24|315.24|317.06|315.06|317.24|315.24|317.04|315.04|16
1727879100000|2024-10-02 14:25:00|317.08|315.08|317.26|315.26|317.26|315.26|317.06|315.06|26
1727879110000|2024-10-02 14:25:10|317.28|315.28|317.62|315.62|317.66|315.66|317.28|315.28|26
1727879120000|2024-10-02 14:25:20|317.59|315.59|317.8|315.8|317.84|315.84|317.57|315.57|31
1727879130000|2024-10-02 14:25:30|317.79|315.79|318.13|316.13|318.13|316.13|317.77|315.77|27
1727879140000|2024-10-02 14:25:40|318.1|316.1|318.28|316.28|318.28|316.28|318.1|316.1|26
1727879150000|2024-10-02 14:25:50|318.26|316.26|318.41|316.41|318.42|316.42|318.2|316.2|29
1727879160000|2024-10-02 14:26:00|318.45|316.45|318.33|316.33|318.48|316.48|318.33|316.33|19
1727879170000|2024-10-02 14:26:10|318.32|316.32|318.29|316.29|318.4|316.4|318.29|316.29|17
1727879180000|2024-10-02 14:26:20|318.27|316.27|318.34|316.34|318.35|316.35|318.13|316.13|24
1727879190000|2024-10-02 14:26:30|318.33|316.33|318.28|316.28|318.36|316.36|318.23|316.23|24
1727879200000|2024-10-02 14:26:40|318.26|316.26|318.19|316.19|318.29|316.29|318.18|316.18|21
1727879210000|2024-10-02 14:26:50|318.21|316.21|318.32|316.32|318.4|316.4|318.21|316.21|26
1727879220000|2024-10-02 14:27:00|318.35|316.35|318.27|316.27|318.39|316.39|318.26|316.26|22
1727879230000|2024-10-02 14:27:10|318.31|316.31|318.6|316.6|318.64|316.64|318.31|316.31|30
1727879240000|2024-10-02 14:27:20|318.61|316.61|318.67|316.67|318.67|316.67|318.58|316.58|15
1727879250000|2024-10-02 14:27:30|318.66|316.66|318.58|316.58|318.68|316.68|318.58|316.58|22
1727879260000|2024-10-02 14:27:40|318.61|316.61|318.4|316.4|318.61|316.61|318.39|316.39|13
1727879270000|2024-10-02 14:27:50|318.39|316.39|318.37|316.37|318.4|316.4|318.37|316.37|9
1727879280000|2024-10-02 14:28:00|318.4|316.4|318.37|316.37|318.41|316.41|318.37|316.37|9
1727879290000|2024-10-02 14:28:10|318.38|316.38|318.12|316.12|318.38|316.38|318.09|316.09|29
1727879300000|2024-10-02 14:28:20|318.11|316.11|318.08|316.08|318.22|316.22|318.07|316.07|26
1727879310000|2024-10-02 14:28:30|318.07|316.07|318.04|316.04|318.1|316.1|318.04|316.04|16
1727879320000|2024-10-02 14:28:40|318.06|316.06|318.15|316.15|318.15|316.15|318.06|316.06|23
1727879330000|2024-10-02 14:28:50|318.16|316.16|318.09|316.09|318.22|316.22|318.09|316.09|26
1727879340000|2024-10-02 14:29:00|318.08|316.08|317.91|315.91|318.08|316.08|317.82|315.82|16
1727879350000|2024-10-02 14:29:10|317.93|315.93|318.04|316.04|318.2|316.2|317.93|315.93|25
1727879360000|2024-10-02 14:29:20|318.03|316.03|318.09|316.09|318.09|316.09|318.02|316.02|23
1727879370000|2024-10-02 14:29:30|318.1|316.1|318.11|316.11|318.19|316.19|318.09|316.09|20
1727879380000|2024-10-02 14:29:40|318.12|316.12|318.09|316.09|318.14|316.14|318.06|316.06|21
1727879390000|2024-10-02 14:29:50|318.1|316.1|318.26|316.26|318.3|316.3|318.1|316.1|18
1727879400000|2024-10-02 14:30:00|318.23|316.23|318.25|316.25|318.3|316.3|318.2|316.2|25
1727879410000|2024-10-02 14:30:10|318.23|316.23|317.91|315.91|318.23|316.23|317.88|315.88|18
1727879420000|2024-10-02 14:30:20|317.92|315.92|317.97|315.97|318|316|317.88|315.88|25
1727879430000|2024-10-02 14:30:30|317.98|315.98|318.37|316.37|318.37|316.37|317.98|315.98|27
1727879440000|2024-10-02 14:30:40|318.38|316.38|318.27|316.27|318.38|316.38|318.22|316.22|28
1727879450000|2024-10-02 14:30:50|318.29|316.29|318.38|316.38|318.46|316.46|318.26|316.26|18
1727879460000|2024-10-02 14:31:00|318.4|316.4|318.32|316.32|318.49|316.49|318.28|316.28|23
1727879470000|2024-10-02 14:31:10|318.27|316.27|318.3|316.3|318.43|316.43|318.23|316.23|32
1727879480000|2024-10-02 14:31:20|318.31|316.31|318.2|316.2|318.34|316.34|318.09|316.09|28
1727879490000|2024-10-02 14:31:30|318.17|316.17|317.9|315.9|318.17|316.17|317.79|315.79|25
1727879500000|2024-10-02 14:31:40|317.92|315.92|318.32|316.32|318.34|316.34|317.91|315.91|29
1727879510000|2024-10-02 14:31:50|318.3|316.3|318.33|316.33|318.37|316.37|318.27|316.27|22
1727879520000|2024-10-02 14:32:00|318.28|316.28|318.3|316.3|318.34|316.34|318.12|316.12|24
1727879530000|2024-10-02 14:32:10|318.28|316.28|318.01|316.01|318.28|316.28|317.98|315.98|32
1727879540000|2024-10-02 14:32:20|318.02|316.02|318.03|316.03|318.1|316.1|318|316|21
1727879550000|2024-10-02 14:32:30|318.02|316.02|318.12|316.12|318.14|316.14|318.02|316.02|27
1727879560000|2024-10-02 14:32:40|318.1|316.1|318.32|316.32|318.34|316.34|318.1|316.1|28
1727879570000|2024-10-02 14:32:50|318.33|316.33|318.6|316.6|318.6|316.6|318.33|316.33|26
1727879580000|2024-10-02 14:33:00|318.58|316.58|318.5|316.5|318.61|316.61|318.47|316.47|24
1727879590000|2024-10-02 14:33:10|318.48|316.48|318.36|316.36|318.48|316.48|318.32|316.32|26
1727879600000|2024-10-02 14:33:20|318.35|316.35|318.34|316.34|318.41|316.41|318.21|316.21|28
1727879610000|2024-10-02 14:33:30|318.35|316.35|318.29|316.29|318.37|316.37|318.29|316.29|26
1727879620000|2024-10-02 14:33:40|318.31|316.31|318.26|316.26|318.4|316.4|318.26|316.26|27
1727879630000|2024-10-02 14:33:50|318.25|316.25|318.36|316.36|318.45|316.45|318.25|316.25|23
1727879640000|2024-10-02 14:34:00|318.37|316.37|318.6|316.6|318.62|316.62|318.34|316.34|28
1727879650000|2024-10-02 14:34:10|318.59|316.59|318.64|316.64|318.64|316.64|318.52|316.52|23
1727879660000|2024-10-02 14:34:20|318.65|316.65|318.7|316.7|318.78|316.78|318.65|316.65|19
1727879670000|2024-10-02 14:34:30|318.69|316.69|318.28|316.28|318.71|316.71|318.27|316.27|23
1727879680000|2024-10-02 14:34:40|318.3|316.3|318.31|316.31|318.37|316.37|318.28|316.28|24
1727879690000|2024-10-02 14:34:50|318.32|316.32|318.3|316.3|318.39|316.39|318.3|316.3|24
1727879700000|2024-10-02 14:35:00|318.29|316.29|318.13|316.13|318.29|316.29|318.06|316.06|34
1727879710000|2024-10-02 14:35:10|318.12|316.12|318.5|316.5|318.51|316.51|318.12|316.12|34
1727879720000|2024-10-02 14:35:20|318.55|316.55|318.6|316.6|318.83|316.83|318.53|316.53|26
1727879730000|2024-10-02 14:35:30|318.61|316.61|318.56|316.56|318.62|316.62|318.55|316.55|16
1727879740000|2024-10-02 14:35:40|318.57|316.57|318.5|316.5|318.6|316.6|318.4|316.4|24
1727879750000|2024-10-02 14:35:50|318.53|316.53|318.55|316.55|318.64|316.64|318.51|316.51|20
1727879760000|2024-10-02 14:36:00|318.57|316.57|318.24|316.24|318.59|316.59|318.22|316.22|24
1727879770000|2024-10-02 14:36:10|318.28|316.28|318.4|316.4|318.51|316.51|318.24|316.24|30
1727879780000|2024-10-02 14:36:20|318.39|316.39|318.27|316.27|318.39|316.39|318.2|316.2|26
1727879790000|2024-10-02 14:36:30|318.24|316.24|317.93|315.93|318.25|316.25|317.92|315.92|22
1727879800000|2024-10-02 14:36:40|317.92|315.92|318.12|316.12|318.14|316.14|317.9|315.9|24
1727879810000|2024-10-02 14:36:50|318.17|316.17|318.18|316.18|318.22|316.22|318.14|316.14|20
1727879820000|2024-10-02 14:37:00|318.22|316.22|318.46|316.46|318.5|316.5|318.2|316.2|30
1727879830000|2024-10-02 14:37:10|318.45|316.45|318.37|316.37|318.45|316.45|318.27|316.27|30
1727879840000|2024-10-02 14:37:20|318.36|316.36|318.38|316.38|318.41|316.41|318.32|316.32|17
1727879850000|2024-10-02 14:37:30|318.39|316.39|318.09|316.09|318.4|316.4|318.09|316.09|30
1727879860000|2024-10-02 14:37:40|318.08|316.08|318.15|316.15|318.15|316.15|318.08|316.08|20
1727879870000|2024-10-02 14:37:50|318.17|316.17|318.36|316.36|318.39|316.39|318.17|316.17|28
1727879880000|2024-10-02 14:38:00|318.34|316.34|318.82|316.82|318.82|316.82|318.33|316.33|31
1727879890000|2024-10-02 14:38:10|318.8|316.8|318.84|316.84|318.93|316.93|318.76|316.76|26
1727879900000|2024-10-02 14:38:20|318.8|316.8|318.72|316.72|318.83|316.83|318.72|316.72|22
1727879910000|2024-10-02 14:38:30|318.69|316.69|318.74|316.74|318.8|316.8|318.66|316.66|26
1727879920000|2024-10-02 14:38:40|318.76|316.76|318.84|316.84|318.95|316.95|318.76|316.76|24
1727879930000|2024-10-02 14:38:50|318.82|316.82|318.58|316.58|318.82|316.82|318.53|316.53|23
1727879940000|2024-10-02 14:39:00|318.6|316.6|318.73|316.73|318.73|316.73|318.53|316.53|21
1727879950000|2024-10-02 14:39:10|318.74|316.74|318.81|316.81|318.81|316.81|318.72|316.72|22
1727879960000|2024-10-02 14:39:20|318.82|316.82|319.06|317.06|319.12|317.12|318.82|316.82|25
1727879970000|2024-10-02 14:39:30|319.05|317.05|319.09|317.09|319.1|317.1|319.03|317.03|18
1727879980000|2024-10-02 14:39:40|319.08|317.08|318.95|316.95|319.08|317.08|318.95|316.95|19
1727879990000|2024-10-02 14:39:50|318.97|316.97|318.91|316.91|319.14|317.14|318.91|316.91|23
1727880000000|2024-10-02 14:40:00|318.94|316.94|319.14|317.14|319.15|317.15|318.9|316.9|28
1727880010000|2024-10-02 14:40:10|319.15|317.15|319.15|317.15|319.17|317.17|319.08|317.08|23
1727880020000|2024-10-02 14:40:20|319.14|317.14|319.23|317.23|319.28|317.28|319.14|317.14|15
1727880030000|2024-10-02 14:40:30|319.22|317.22|319.35|317.35|319.37|317.37|319.22|317.22|17
1727880040000|2024-10-02 14:40:40|319.34|317.34|319.16|317.16|319.34|317.34|319.16|317.16|28
1727880050000|2024-10-02 14:40:50|319.19|317.19|319.23|317.23|319.31|317.31|319.09|317.09|23
1727880060000|2024-10-02 14:41:00|319.26|317.26|319.09|317.09|319.3|317.3|319.06|317.06|21
1727880070000|2024-10-02 14:41:10|319.1|317.1|319.02|317.02|319.1|317.1|318.97|316.97|24
1727880080000|2024-10-02 14:41:20|319.06|317.06|319.38|317.38|319.41|317.41|319.06|317.06|26
1727880090000|2024-10-02 14:41:30|319.39|317.39|319.38|317.38|319.41|317.41|319.37|317.37|17
1727880100000|2024-10-02 14:41:40|319.39|317.39|319.21|317.21|319.41|317.41|319.17|317.17|25
1727880110000|2024-10-02 14:41:50|319.2|317.2|319.38|317.38|319.38|317.38|319.19|317.19|18
1727880120000|2024-10-02 14:42:00|319.37|317.37|319.36|317.36|319.39|317.39|319.33|317.33|22
1727880130000|2024-10-02 14:42:10|319.34|317.34|319.47|317.47|319.47|317.47|319.28|317.28|23
1727880140000|2024-10-02 14:42:20|319.46|317.46|319.42|317.42|319.51|317.51|319.4|317.4|24
1727880150000|2024-10-02 14:42:30|319.41|317.41|319.4|317.4|319.41|317.41|319.32|317.32|20
1727880160000|2024-10-02 14:42:40|319.39|317.39|319.48|317.48|319.49|317.49|319.36|317.36|23
1727880170000|2024-10-02 14:42:50|319.47|317.47|319.48|317.48|319.5|317.5|319.46|317.46|14
1727880180000|2024-10-02 14:43:00|319.47|317.47|319.59|317.59|319.59|317.59|319.43|317.43|23
1727880190000|2024-10-02 14:43:10|319.6|317.6|319.5|317.5|319.61|317.61|319.49|317.49|28
1727880200000|2024-10-02 14:43:20|319.51|317.51|319.61|317.61|319.61|317.61|319.44|317.44|19
1727880210000|2024-10-02 14:43:30|319.62|317.62|319.67|317.67|319.75|317.75|319.56|317.56|25
1727880220000|2024-10-02 14:43:40|319.63|317.63|319.49|317.49|319.64|317.64|319.49|317.49|19
1727880230000|2024-10-02 14:43:50|319.51|317.51|319.97|317.97|319.97|317.97|319.44|317.44|29
1727880240000|2024-10-02 14:44:00|319.99|317.99|319.83|317.83|320|318|319.83|317.83|18
1727880250000|2024-10-02 14:44:10|319.82|317.82|319.78|317.78|319.86|317.86|319.73|317.73|21
1727880260000|2024-10-02 14:44:20|319.77|317.77|319.57|317.57|319.77|317.77|319.57|317.57|21
1727880270000|2024-10-02 14:44:30|319.55|317.55|319.55|317.55|319.58|317.58|319.51|317.51|23
1727880280000|2024-10-02 14:44:40|319.54|317.54|319.52|317.52|319.63|317.63|319.52|317.52|22
1727880290000|2024-10-02 14:44:50|319.51|317.51|319.56|317.56|319.59|317.59|319.49|317.49|19
1727880300000|2024-10-02 14:45:00|319.55|317.55|319.7|317.7|319.7|317.7|319.44|317.44|25
1727880310000|2024-10-02 14:45:10|319.69|317.69|319.75|317.75|319.8|317.8|319.66|317.66|16
1727880320000|2024-10-02 14:45:20|319.79|317.79|319.84|317.84|320.05|318.05|319.79|317.79|23
1727880330000|2024-10-02 14:45:30|319.83|317.83|320|318|320|318|319.77|317.77|18
1727880340000|2024-10-02 14:45:40|319.99|317.99|320.23|318.23|320.23|318.23|319.99|317.99|29
1727880350000|2024-10-02 14:45:50|320.22|318.22|320.15|318.15|320.23|318.23|320.13|318.13|21
1727880360000|2024-10-02 14:46:00|320.14|318.14|320.09|318.09|320.27|318.27|320.09|318.09|24
1727880370000|2024-10-02 14:46:10|320.1|318.1|319.84|317.84|320.13|318.13|319.83|317.83|27
1727880380000|2024-10-02 14:46:20|319.83|317.83|320|318|320.17|318.17|319.8|317.8|32
1727880390000|2024-10-02 14:46:30|320.01|318.01|320.08|318.08|320.12|318.12|320|318|25
1727880400000|2024-10-02 14:46:40|320.05|318.05|320.1|318.1|320.18|318.18|319.99|317.99|21
1727880410000|2024-10-02 14:46:50|320.09|318.09|319.81|317.81|320.09|318.09|319.77|317.77|28
1727880420000|2024-10-02 14:47:00|319.79|317.79|319.77|317.77|319.81|317.81|319.68|317.68|23
1727880430000|2024-10-02 14:47:10|319.78|317.78|319.83|317.83|319.9|317.9|319.73|317.73|28
1727880440000|2024-10-02 14:47:20|319.88|317.88|319.89|317.89|319.96|317.96|319.82|317.82|26
1727880450000|2024-10-02 14:47:30|319.87|317.87|319.59|317.59|319.87|317.87|319.58|317.58|26
1727880460000|2024-10-02 14:47:40|319.58|317.58|319.36|317.36|319.58|317.58|319.3|317.3|19
1727880470000|2024-10-02 14:47:50|319.37|317.37|319.45|317.45|319.5|317.5|319.32|317.32|32
1727880480000|2024-10-02 14:48:00|319.47|317.47|319.58|317.58|319.58|317.58|319.47|317.47|24
1727880490000|2024-10-02 14:48:10|319.59|317.59|319.82|317.82|319.82|317.82|319.49|317.49|25
1727880500000|2024-10-02 14:48:20|319.84|317.84|319.81|317.81|319.84|317.84|319.77|317.77|24
1727880510000|2024-10-02 14:48:30|319.82|317.82|319.84|317.84|319.85|317.85|319.77|317.77|26
1727880520000|2024-10-02 14:48:40|319.83|317.83|319.84|317.84|319.84|317.84|319.8|317.8|16
1727880530000|2024-10-02 14:48:50|319.83|317.83|319.86|317.86|319.86|317.86|319.82|317.82|12
1727880540000|2024-10-02 14:49:00|319.85|317.85|319.66|317.66|319.85|317.85|319.64|317.64|21
1727880550000|2024-10-02 14:49:10|319.64|317.64|319.68|317.68|319.69|317.69|319.49|317.49|26
1727880560000|2024-10-02 14:49:20|319.69|317.69|319.8|317.8|319.82|317.82|319.67|317.67|24
1727880570000|2024-10-02 14:49:30|319.79|317.79|319.84|317.84|319.84|317.84|319.79|317.79|14
1727880580000|2024-10-02 14:49:40|319.83|317.83|319.99|317.99|319.99|317.99|319.81|317.81|18
1727880590000|2024-10-02 14:49:50|319.98|317.98|319.99|317.99|320|318|319.97|317.97|20
1727880600000|2024-10-02 14:50:00|319.97|317.97|319.97|317.97|320|318|319.94|317.94|20
1727880610000|2024-10-02 14:50:10|319.96|317.96|319.96|317.96|319.99|317.99|319.92|317.92|19
1727880620000|2024-10-02 14:50:20|319.98|317.98|319.89|317.89|319.98|317.98|319.82|317.82|28
1727880630000|2024-10-02 14:50:30|319.91|317.91|319.94|317.94|319.94|317.94|319.89|317.89|15
1727880640000|2024-10-02 14:50:40|319.92|317.92|319.95|317.95|319.95|317.95|319.92|317.92|9
1727880650000|2024-10-02 14:50:50|319.94|317.94|319.91|317.91|319.94|317.94|319.88|317.88|8
1727880660000|2024-10-02 14:51:00|319.85|317.85|319.84|317.84|319.87|317.87|319.82|317.82|19
1727880670000|2024-10-02 14:51:10|319.83|317.83|319.79|317.79|319.85|317.85|319.72|317.72|22
1727880680000|2024-10-02 14:51:20|319.82|317.82|319.79|317.79|319.83|317.83|319.76|317.76|21
1727880690000|2024-10-02 14:51:30|319.8|317.8|319.69|317.69|319.82|317.82|319.69|317.69|19
1727880700000|2024-10-02 14:51:40|319.67|317.67|319.51|317.51|319.68|317.68|319.51|317.51|26
1727880710000|2024-10-02 14:51:50|319.52|317.52|319.31|317.31|319.52|317.52|319.31|317.31|22
1727880720000|2024-10-02 14:52:00|319.23|317.23|319.18|317.18|319.23|317.23|318.98|316.98|27
1727880730000|2024-10-02 14:52:10|319.19|317.19|319.23|317.23|319.32|317.32|319.19|317.19|22
1727880740000|2024-10-02 14:52:20|319.22|317.22|319.11|317.11|319.31|317.31|319.11|317.11|22
1727880750000|2024-10-02 14:52:30|319.1|317.1|319.01|317.01|319.12|317.12|318.99|316.99|20
1727880760000|2024-10-02 14:52:40|319|317|318.83|316.83|319.05|317.05|318.83|316.83|15
1727880770000|2024-10-02 14:52:50|318.86|316.86|318.81|316.81|318.88|316.88|318.69|316.69|23
1727880780000|2024-10-02 14:53:00|318.82|316.82|318.81|316.81|318.91|316.91|318.77|316.77|22
1727880790000|2024-10-02 14:53:10|318.82|316.82|318.91|316.91|318.91|316.91|318.82|316.82|11
1727880800000|2024-10-02 14:53:20|318.92|316.92|319.14|317.14|319.17|317.17|318.92|316.92|15
1727880810000|2024-10-02 14:53:30|319.16|317.16|319.15|317.15|319.23|317.23|319.12|317.12|30
1727880820000|2024-10-02 14:53:40|319.13|317.13|319.04|317.04|319.13|317.13|319.02|317.02|19
1727880830000|2024-10-02 14:53:50|319.03|317.03|318.94|316.94|319.1|317.1|318.94|316.94|27
1727880840000|2024-10-02 14:54:00|318.88|316.88|318.74|316.74|318.88|316.88|318.6|316.6|22
1727880850000|2024-10-02 14:54:10|318.75|316.75|318.65|316.65|318.76|316.76|318.65|316.65|13
1727880860000|2024-10-02 14:54:20|318.64|316.64|318.65|316.65|318.68|316.68|318.59|316.59|18
1727880870000|2024-10-02 14:54:30|318.66|316.66|318.56|316.56|318.66|316.66|318.55|316.55|14
1727880880000|2024-10-02 14:54:40|318.57|316.57|318.57|316.57|318.68|316.68|318.57|316.57|26
1727880890000|2024-10-02 14:54:50|318.55|316.55|318.39|316.39|318.56|316.56|318.37|316.37|19
1727880900000|2024-10-02 14:55:00|318.38|316.38|318.37|316.37|318.39|316.39|318.17|316.17|27
1727880910000|2024-10-02 14:55:10|318.39|316.39|318.45|316.45|318.47|316.47|318.37|316.37|19
1727880920000|2024-10-02 14:55:20|318.46|316.46|318.56|316.56|318.64|316.64|318.45|316.45|16
1727880930000|2024-10-02 14:55:30|318.54|316.54|318.53|316.53|318.57|316.57|318.49|316.49|20
1727880940000|2024-10-02 14:55:40|318.55|316.55|318.59|316.59|318.64|316.64|318.55|316.55|16
1727880950000|2024-10-02 14:55:50|318.54|316.54|318.4|316.4|318.54|316.54|318.39|316.39|20
1727880960000|2024-10-02 14:56:00|318.41|316.41|318.46|316.46|318.48|316.48|318.41|316.41|13
1727880970000|2024-10-02 14:56:10|318.4|316.4|318.47|316.47|318.49|316.49|318.35|316.35|26
1727880980000|2024-10-02 14:56:20|318.48|316.48|318.42|316.42|318.5|316.5|318.34|316.34|18
1727880990000|2024-10-02 14:56:30|318.43|316.43|318.42|316.42|318.44|316.44|318.4|316.4|15
1727881000000|2024-10-02 14:56:40|318.43|316.43|318.56|316.56|318.63|316.63|318.43|316.43|15
1727881010000|2024-10-02 14:56:50|318.55|316.55|318.58|316.58|318.58|316.58|318.49|316.49|15
1727881020000|2024-10-02 14:57:00|318.57|316.57|318.57|316.57|318.57|316.57|318.49|316.49|20
1727881030000|2024-10-02 14:57:10|318.59|316.59|318.56|316.56|318.76|316.76|318.53|316.53|23
1727881040000|2024-10-02 14:57:20|318.53|316.53|318.63|316.63|318.65|316.65|318.52|316.52|21
1727881050000|2024-10-02 14:57:30|318.62|316.62|318.57|316.57|318.65|316.65|318.57|316.57|11
1727881060000|2024-10-02 14:57:40|318.55|316.55|318.47|316.47|318.55|316.55|318.41|316.41|24
1727881070000|2024-10-02 14:57:50|318.48|316.48|318.46|316.46|318.5|316.5|318.4|316.4|24
1727881080000|2024-10-02 14:58:00|318.45|316.45|318.36|316.36|318.51|316.51|318.32|316.32|24
1727881090000|2024-10-02 14:58:10|318.35|316.35|318.16|316.16|318.36|316.36|318.16|316.16|27
1727881100000|2024-10-02 14:58:20|318.1|316.1|318.01|316.01|318.14|316.14|318.01|316.01|15
1727881110000|2024-10-02 14:58:30|317.99|315.99|317.87|315.87|318.01|316.01|317.86|315.86|15
1727881120000|2024-10-02 14:58:40|317.88|315.88|317.8|315.8|317.88|315.88|317.79|315.79|17
1727881130000|2024-10-02 14:58:50|317.82|315.82|317.93|315.93|317.94|315.94|317.8|315.8|22
1727881140000|2024-10-02 14:59:00|317.94|315.94|318.02|316.02|318.04|316.04|317.92|315.92|28
1727881150000|2024-10-02 14:59:10|318.01|316.01|318.04|316.04|318.08|316.08|317.99|315.99|25
1727881160000|2024-10-02 14:59:20|318.03|316.03|318.03|316.03|318.07|316.07|318|316|23
1727881170000|2024-10-02 14:59:30|318.02|316.02|317.89|315.89|318.04|316.04|317.89|315.89|22
1727881180000|2024-10-02 14:59:40|317.87|315.87|317.74|315.74|317.87|315.87|317.71|315.71|21
1727881190000|2024-10-02 14:59:50|317.72|315.72|317.52|315.52|317.74|315.74|317.52|315.52|17
1727881200000|2024-10-02 15:00:00|317.53|315.53|317.46|315.46|317.59|315.59|317.36|315.36|32
1727881210000|2024-10-02 15:00:10|317.45|315.45|317.48|315.48|317.51|315.51|317.39|315.39|18
1727881220000|2024-10-02 15:00:20|317.49|315.49|317.5|315.5|317.5|315.5|317.4|315.4|21
1727881230000|2024-10-02 15:00:30|317.51|315.51|317.52|315.52|317.57|315.57|317.51|315.51|13
1727881240000|2024-10-02 15:00:40|317.53|315.53|317.49|315.49|317.57|315.57|317.48|315.48|15
1727881250000|2024-10-02 15:00:50|317.48|315.48|317.56|315.56|317.56|315.56|317.42|315.42|23
1727881260000|2024-10-02 15:01:00|317.57|315.57|317.44|315.44|317.57|315.57|317.43|315.43|21
1727881270000|2024-10-02 15:01:10|317.45|315.45|317.72|315.72|317.74|315.74|317.42|315.42|21
1727881280000|2024-10-02 15:01:20|317.73|315.73|317.62|315.62|317.76|315.76|317.62|315.62|20
1727881290000|2024-10-02 15:01:30|317.63|315.63|317.22|315.22|317.64|315.64|317.22|315.22|24
1727881300000|2024-10-02 15:01:40|317.19|315.19|317.07|315.07|317.21|315.21|317.06|315.06|23
1727881310000|2024-10-02 15:01:50|317.09|315.09|317.14|315.14|317.15|315.15|317.08|315.08|18
1727881320000|2024-10-02 15:02:00|317.12|315.12|317.42|315.42|317.54|315.54|317.11|315.11|24
1727881330000|2024-10-02 15:02:10|317.4|315.4|317.44|315.44|317.45|315.45|317.35|315.35|19
1727881340000|2024-10-02 15:02:20|317.46|315.46|317.7|315.7|317.75|315.75|317.46|315.46|24
1727881350000|2024-10-02 15:02:30|317.71|315.71|317.59|315.59|317.72|315.72|317.43|315.43|23
1727881360000|2024-10-02 15:02:40|317.58|315.58|317.62|315.62|317.62|315.62|317.56|315.56|8
1727881370000|2024-10-02 15:02:50|317.6|315.6|317.8|315.8|317.87|315.87|317.6|315.6|18
1727881380000|2024-10-02 15:03:00|317.81|315.81|317.85|315.85|317.88|315.88|317.69|315.69|25
1727881390000|2024-10-02 15:03:10|317.87|315.87|317.88|315.88|317.9|315.9|317.82|315.82|12
1727881400000|2024-10-02 15:03:20|317.89|315.89|317.83|315.83|317.93|315.93|317.83|315.83|24
1727881410000|2024-10-02 15:03:30|317.84|315.84|317.88|315.88|317.9|315.9|317.84|315.84|13
1727881420000|2024-10-02 15:03:40|317.89|315.89|318.27|316.27|318.28|316.28|317.89|315.89|26
1727881430000|2024-10-02 15:03:50|318.26|316.26|318.22|316.22|318.28|316.28|318.22|316.22|21
1727881440000|2024-10-02 15:04:00|318.21|316.21|318.34|316.34|318.34|316.34|318.18|316.18|15
1727881450000|2024-10-02 15:04:10|318.56|316.56|318.62|316.62|318.69|316.69|318.56|316.56|26
1727881460000|2024-10-02 15:04:20|318.57|316.57|318.7|316.7|318.71|316.71|318.57|316.57|13
1727881470000|2024-10-02 15:04:30|318.66|316.66|318.72|316.72|318.72|316.72|318.62|316.62|11
1727881480000|2024-10-02 15:04:40|318.71|316.71|318.92|316.92|318.98|316.98|318.7|316.7|19
1727881490000|2024-10-02 15:04:50|318.94|316.94|318.96|316.96|318.98|316.98|318.91|316.91|12
1727881500000|2024-10-02 15:05:00|318.94|316.94|319.05|317.05|319.06|317.06|318.92|316.92|18
1727881510000|2024-10-02 15:05:10|319.06|317.06|319.22|317.22|319.3|317.3|319.06|317.06|25
1727881520000|2024-10-02 15:05:20|319.24|317.24|319.57|317.57|319.62|317.62|319.24|317.24|19
1727881530000|2024-10-02 15:05:30|319.55|317.55|319.56|317.56|319.6|317.6|319.54|317.54|21
1727881540000|2024-10-02 15:05:40|319.55|317.55|319.48|317.48|319.55|317.55|319.45|317.45|12
1727881550000|2024-10-02 15:05:50|319.49|317.49|319.27|317.27|319.49|317.49|319.27|317.27|12
1727881560000|2024-10-02 15:06:00|319.28|317.28|319.43|317.43|319.52|317.52|319.28|317.28|18
1727881570000|2024-10-02 15:06:10|319.42|317.42|319.12|317.12|319.42|317.42|319.12|317.12|16
1727881580000|2024-10-02 15:06:20|319.15|317.15|319.05|317.05|319.15|317.15|319.04|317.04|16
1727881590000|2024-10-02 15:06:30|319.06|317.06|319.04|317.04|319.1|317.1|319.04|317.04|8
1727881600000|2024-10-02 15:06:40|319.03|317.03|319.01|317.01|319.03|317.03|318.94|316.94|12
1727881610000|2024-10-02 15:06:50|319.03|317.03|319.12|317.12|319.13|317.13|319.03|317.03|16
1727881620000|2024-10-02 15:07:00|319.08|317.08|318.94|316.94|319.09|317.09|318.92|316.92|18
1727881630000|2024-10-02 15:07:10|318.95|316.95|318.98|316.98|319.01|317.01|318.95|316.95|11
1727881640000|2024-10-02 15:07:20|318.99|316.99|318.98|316.98|319.02|317.02|318.98|316.98|7
1727881650000|2024-10-02 15:07:30|318.92|316.92|318.63|316.63|318.92|316.92|318.6|316.6|18
1727881660000|2024-10-02 15:07:40|318.64|316.64|318.7|316.7|318.7|316.7|318.58|316.58|23
1727881670000|2024-10-02 15:07:50|318.71|316.71|318.82|316.82|318.86|316.86|318.69|316.69|25
1727881680000|2024-10-02 15:08:00|318.81|316.81|318.85|316.85|318.85|316.85|318.72|316.72|24
1727881690000|2024-10-02 15:08:10|318.86|316.86|318.88|316.88|318.91|316.91|318.86|316.86|13
1727881700000|2024-10-02 15:08:20|318.87|316.87|318.92|316.92|318.93|316.93|318.87|316.87|11
1727881710000|2024-10-02 15:08:30|319.02|317.02|319.06|317.06|319.08|317.08|319.02|317.02|18
1727881720000|2024-10-02 15:08:40|319.05|317.05|318.83|316.83|319.07|317.07|318.81|316.81|22
1727881730000|2024-10-02 15:08:50|318.84|316.84|318.79|316.79|318.86|316.86|318.68|316.68|26
1727881740000|2024-10-02 15:09:00|318.8|316.8|318.72|316.72|318.8|316.8|318.66|316.66|18
1727881750000|2024-10-02 15:09:10|318.73|316.73|318.8|316.8|318.82|316.82|318.72|316.72|21
1727881760000|2024-10-02 15:09:20|318.79|316.79|318.96|316.96|318.98|316.98|318.79|316.79|20
1727881770000|2024-10-02 15:09:30|318.98|316.98|319.03|317.03|319.03|317.03|318.95|316.95|17
1727881780000|2024-10-02 15:09:40|319.04|317.04|319.09|317.09|319.1|317.1|319.02|317.02|18
1727881790000|2024-10-02 15:09:50|319.12|317.12|319.09|317.09|319.13|317.13|319.09|317.09|8
1727881800000|2024-10-02 15:10:00|319.1|317.1|319.04|317.04|319.12|317.12|318.98|316.98|23
1727881810000|2024-10-02 15:10:10|319.03|317.03|319.12|317.12|319.13|317.13|319.02|317.02|17
1727881820000|2024-10-02 15:10:20|319.13|317.13|319.25|317.25|319.27|317.27|319.04|317.04|24
1727881830000|2024-10-02 15:10:30|319.23|317.23|319.24|317.24|319.25|317.25|319.17|317.17|23
1727881840000|2024-10-02 15:10:40|319.25|317.25|319.28|317.28|319.33|317.33|319.25|317.25|23
1727881850000|2024-10-02 15:10:50|319.27|317.27|319.32|317.32|319.32|317.32|319.26|317.26|16
1727881860000|2024-10-02 15:11:00|319.3|317.3|319.18|317.18|319.33|317.33|319.13|317.13|19
1727881870000|2024-10-02 15:11:10|319.16|317.16|319.07|317.07|319.17|317.17|319.07|317.07|21
1727881880000|2024-10-02 15:11:20|319.06|317.06|318.93|316.93|319.07|317.07|318.91|316.91|17
1727881890000|2024-10-02 15:11:30|318.94|316.94|318.91|316.91|318.97|316.97|318.9|316.9|17
1727881900000|2024-10-02 15:11:40|318.9|316.9|318.73|316.73|318.92|316.92|318.71|316.71|19
1727881910000|2024-10-02 15:11:50|318.72|316.72|318.9|316.9|318.9|316.9|318.72|316.72|17
1727881920000|2024-10-02 15:12:00|318.89|316.89|318.91|316.91|318.91|316.91|318.87|316.87|11
1727881930000|2024-10-02 15:12:10|318.92|316.92|319.18|317.18|319.18|317.18|318.92|316.92|21
1727881940000|2024-10-02 15:12:20|319.19|317.19|319.5|317.5|319.5|317.5|319.19|317.19|20
1727881950000|2024-10-02 15:12:30|319.49|317.49|319.67|317.67|319.68|317.68|319.49|317.49|17
1727881960000|2024-10-02 15:12:40|319.66|317.66|319.66|317.66|319.66|317.66|319.53|317.53|18
1727881970000|2024-10-02 15:12:50|319.67|317.67|319.49|317.49|319.67|317.67|319.48|317.48|18
1727881980000|2024-10-02 15:13:00|319.48|317.48|319.44|317.44|319.48|317.48|319.43|317.43|21
1727881990000|2024-10-02 15:13:10|319.43|317.43|319.39|317.39|319.45|317.45|319.38|317.38|19
1727882000000|2024-10-02 15:13:20|319.38|317.38|319.18|317.18|319.38|317.38|319.17|317.17|23
1727882010000|2024-10-02 15:13:30|319.17|317.17|318.98|316.98|319.18|317.18|318.98|316.98|14
1727882020000|2024-10-02 15:13:40|318.91|316.91|318.73|316.73|318.91|316.91|318.71|316.71|22
1727882030000|2024-10-02 15:13:50|318.74|316.74|318.77|316.77|318.78|316.78|318.72|316.72|15
1727882040000|2024-10-02 15:14:00|318.78|316.78|319.02|317.02|319.08|317.08|318.73|316.73|19
1727882050000|2024-10-02 15:14:10|319.03|317.03|319.11|317.11|319.14|317.14|319.03|317.03|23
1727882060000|2024-10-02 15:14:20|319.1|317.1|319.13|317.13|319.14|317.14|319.06|317.06|25
1727882070000|2024-10-02 15:14:30|319.12|317.12|319.16|317.16|319.16|317.16|319.11|317.11|10
1727882080000|2024-10-02 15:14:40|319.15|317.15|319.35|317.35|319.37|317.37|319.14|317.14|23
1727882090000|2024-10-02 15:14:50|319.34|317.34|319.38|317.38|319.43|317.43|319.34|317.34|22
1727882100000|2024-10-02 15:15:00|319.37|317.37|319.4|317.4|319.44|317.44|319.37|317.37|13
1727882110000|2024-10-02 15:15:10|319.41|317.41|319.42|317.42|319.42|317.42|319.41|317.41|2
1727882120000|2024-10-02 15:15:20|319.4|317.4|319.56|317.56|319.62|317.62|319.4|317.4|16
1727882130000|2024-10-02 15:15:30|319.57|317.57|319.57|317.57|319.58|317.58|319.56|317.56|7
1727882140000|2024-10-02 15:15:40|319.58|317.58|319.59|317.59|319.62|317.62|319.56|317.56|16
1727882150000|2024-10-02 15:15:50|319.6|317.6|319.57|317.57|319.63|317.63|319.57|317.57|10
1727882160000|2024-10-02 15:16:00|319.58|317.58|319.75|317.75|319.75|317.75|319.58|317.58|12
1727882170000|2024-10-02 15:16:10|319.76|317.76|319.77|317.77|319.8|317.8|319.73|317.73|25
1727882180000|2024-10-02 15:16:20|319.76|317.76|319.95|317.95|319.99|317.99|319.74|317.74|20
1727882190000|2024-10-02 15:16:30|319.96|317.96|319.92|317.92|320.01|318.01|319.83|317.83|22
1727882200000|2024-10-02 15:16:40|319.94|317.94|319.98|317.98|320.01|318.01|319.92|317.92|22
1727882210000|2024-10-02 15:16:50|319.97|317.97|319.94|317.94|319.98|317.98|319.92|317.92|16
1727882220000|2024-10-02 15:17:00|319.92|317.92|319.72|317.72|319.92|317.92|319.72|317.72|21
1727882230000|2024-10-02 15:17:10|319.71|317.71|319.7|317.7|319.71|317.71|319.53|317.53|24
1727882240000|2024-10-02 15:17:20|319.72|317.72|319.64|317.64|319.72|317.72|319.62|317.62|10
1727882250000|2024-10-02 15:17:30|319.65|317.65|319.96|317.96|320.01|318.01|319.65|317.65|16
1727882260000|2024-10-02 15:17:40|319.95|317.95|319.87|317.87|319.96|317.96|319.83|317.83|20
1727882270000|2024-10-02 15:17:50|319.88|317.88|319.89|317.89|319.89|317.89|319.87|317.87|3
1727882280000|2024-10-02 15:18:00|319.88|317.88|320.05|318.05|320.08|318.08|319.88|317.88|20
1727882290000|2024-10-02 15:18:10|320.06|318.06|320.11|318.11|320.12|318.12|320.05|318.05|12
1727882300000|2024-10-02 15:18:20|320.09|318.09|320.29|318.29|320.3|318.3|320.05|318.05|26
1727882310000|2024-10-02 15:18:30|320.3|318.3|320.36|318.36|320.36|318.36|320.23|318.23|25
1727882320000|2024-10-02 15:18:40|320.4|318.4|320.37|318.37|320.4|318.4|320.35|318.35|17
1727882330000|2024-10-02 15:18:50|320.36|318.36|320.36|318.36|320.39|318.39|320.34|318.34|12
1727882340000|2024-10-02 15:19:00|320.34|318.34|320.6|318.6|320.6|318.6|320.34|318.34|24
1727882350000|2024-10-02 15:19:10|320.62|318.62|320.57|318.57|320.71|318.71|320.56|318.56|26
1727882360000|2024-10-02 15:19:20|320.6|318.6|320.77|318.77|320.81|318.81|320.6|318.6|22
1727882370000|2024-10-02 15:19:30|320.76|318.76|320.8|318.8|320.83|318.83|320.75|318.75|12
1727882380000|2024-10-02 15:19:40|320.74|318.74|320.83|318.83|320.86|318.86|320.74|318.74|19
1727882390000|2024-10-02 15:19:50|320.82|318.82|320.81|318.81|320.83|318.83|320.8|318.8|16
1727882400000|2024-10-02 15:20:00|320.84|318.84|320.78|318.78|320.85|318.85|320.7|318.7|24
1727882410000|2024-10-02 15:20:10|320.8|318.8|320.8|318.8|320.86|318.86|320.79|318.79|22
1727882420000|2024-10-02 15:20:20|320.75|318.75|320.53|318.53|320.75|318.75|320.53|318.53|22
1727882430000|2024-10-02 15:20:30|320.57|318.57|320.74|318.74|320.75|318.75|320.55|318.55|19
1727882440000|2024-10-02 15:20:40|320.72|318.72|320.72|318.72|320.77|318.77|320.64|318.64|22
1727882450000|2024-10-02 15:20:50|320.71|318.71|320.51|318.51|320.78|318.78|320.47|318.47|22
1727882460000|2024-10-02 15:21:00|320.5|318.5|320.42|318.42|320.52|318.52|320.28|318.28|21
1727882470000|2024-10-02 15:21:10|320.41|318.41|320.58|318.58|320.58|318.58|320.37|318.37|23
1727882480000|2024-10-02 15:21:20|320.57|318.57|320.57|318.57|320.58|318.58|320.45|318.45|21
1727882490000|2024-10-02 15:21:30|320.56|318.56|320.62|318.62|320.68|318.68|320.47|318.47|29
1727882500000|2024-10-02 15:21:40|320.63|318.63|320.64|318.64|320.7|318.7|320.62|318.62|24
1727882510000|2024-10-02 15:21:50|320.65|318.65|320.6|318.6|320.66|318.66|320.59|318.59|9
1727882520000|2024-10-02 15:22:00|320.65|318.65|320.73|318.73|320.79|318.79|320.65|318.65|18
1727882530000|2024-10-02 15:22:10|320.6|318.6|320.37|318.37|320.6|318.6|320.37|318.37|17
1727882540000|2024-10-02 15:22:20|320.35|318.35|320.28|318.28|320.39|318.39|320.23|318.23|15
1727882550000|2024-10-02 15:22:30|320.27|318.27|320.2|318.2|320.29|318.29|320.2|318.2|22
1727882560000|2024-10-02 15:22:40|320.19|318.19|320.26|318.26|320.3|318.3|320.06|318.06|31
1727882570000|2024-10-02 15:22:50|320.25|318.25|320.27|318.27|320.32|318.32|320.21|318.21|25
1727882580000|2024-10-02 15:23:00|320.28|318.28|320.42|318.42|320.42|318.42|320.24|318.24|27
1727882590000|2024-10-02 15:23:10|320.44|318.44|320.65|318.65|320.65|318.65|320.44|318.44|22
1727882600000|2024-10-02 15:23:20|320.75|318.75|320.7|318.7|320.84|318.84|320.7|318.7|14
1727882610000|2024-10-02 15:23:30|320.69|318.69|320.79|318.79|320.79|318.79|320.64|318.64|22
1727882620000|2024-10-02 15:23:40|320.8|318.8|320.57|318.57|320.8|318.8|320.57|318.57|19
1727882630000|2024-10-02 15:23:50|320.58|318.58|320.71|318.71|320.75|318.75|320.58|318.58|23
1727882640000|2024-10-02 15:24:00|320.72|318.72|320.76|318.76|320.76|318.76|320.59|318.59|25
1727882650000|2024-10-02 15:24:10|320.79|318.79|320.86|318.86|320.86|318.86|320.73|318.73|22
1727882660000|2024-10-02 15:24:20|320.83|318.83|320.66|318.66|320.85|318.85|320.66|318.66|19
1727882670000|2024-10-02 15:24:30|320.67|318.67|320.74|318.74|320.74|318.74|320.64|318.64|21
1727882680000|2024-10-02 15:24:40|320.75|318.75|320.93|318.93|320.94|318.94|320.74|318.74|24
1727882690000|2024-10-02 15:24:50|320.94|318.94|321.02|319.02|321.04|319.04|320.9|318.9|29
1727882700000|2024-10-02 15:25:00|321|319|320.74|318.74|321.01|319.01|320.68|318.68|25
1727882710000|2024-10-02 15:25:10|320.73|318.73|320.54|318.54|320.73|318.73|320.54|318.54|30
1727882720000|2024-10-02 15:25:20|320.49|318.49|320.43|318.43|320.51|318.51|320.42|318.42|23
1727882730000|2024-10-02 15:25:30|320.44|318.44|320.42|318.42|320.5|318.5|320.41|318.41|21
1727882740000|2024-10-02 15:25:40|320.44|318.44|320.55|318.55|320.55|318.55|320.41|318.41|13
1727882750000|2024-10-02 15:25:50|320.57|318.57|320.55|318.55|320.64|318.64|320.55|318.55|17
1727882760000|2024-10-02 15:26:00|320.56|318.56|320.42|318.42|320.58|318.58|320.39|318.39|25
1727882770000|2024-10-02 15:26:10|320.48|318.48|320.49|318.49|320.54|318.54|320.48|318.48|20
1727882780000|2024-10-02 15:26:20|320.48|318.48|320.26|318.26|320.49|318.49|320.22|318.22|18
1727882790000|2024-10-02 15:26:30|320.24|318.24|320.2|318.2|320.29|318.29|320.2|318.2|24
1727882800000|2024-10-02 15:26:40|320.23|318.23|320.39|318.39|320.42|318.42|320.2|318.2|20
1727882810000|2024-10-02 15:26:50|320.43|318.43|320.6|318.6|320.6|318.6|320.41|318.41|12
1727882820000|2024-10-02 15:27:00|320.61|318.61|320.49|318.49|320.63|318.63|320.48|318.48|20
1727882830000|2024-10-02 15:27:10|320.48|318.48|320.38|318.38|320.49|318.49|320.33|318.33|21
1727882840000|2024-10-02 15:27:20|320.4|318.4|320.55|318.55|320.64|318.64|320.4|318.4|24
1727882850000|2024-10-02 15:27:30|320.58|318.58|320.56|318.56|320.61|318.61|320.55|318.55|25
1727882860000|2024-10-02 15:27:40|320.58|318.58|320.3|318.3|320.58|318.58|320.3|318.3|23
1727882870000|2024-10-02 15:27:50|320.31|318.31|320.35|318.35|320.35|318.35|320.27|318.27|21
1727882880000|2024-10-02 15:28:00|320.36|318.36|320.49|318.49|320.5|318.5|320.36|318.36|20
1727882890000|2024-10-02 15:28:10|320.52|318.52|320.58|318.58|320.64|318.64|320.5|318.5|15
1727882900000|2024-10-02 15:28:20|320.56|318.56|320.62|318.62|320.64|318.64|320.53|318.53|14
1727882910000|2024-10-02 15:28:30|320.6|318.6|320.7|318.7|320.73|318.73|320.59|318.59|24
1727882920000|2024-10-02 15:28:40|320.67|318.67|320.65|318.65|320.67|318.67|320.58|318.58|11
1727882930000|2024-10-02 15:28:50|320.64|318.64|320.62|318.62|320.67|318.67|320.59|318.59|24
1727882940000|2024-10-02 15:29:00|320.61|318.61|320.8|318.8|320.8|318.8|320.59|318.59|28
1727882950000|2024-10-02 15:29:10|320.79|318.79|320.69|318.69|320.82|318.82|320.67|318.67|22
1727882960000|2024-10-02 15:29:20|320.68|318.68|320.78|318.78|320.78|318.78|320.68|318.68|21
1727882970000|2024-10-02 15:29:30|320.79|318.79|320.97|318.97|320.97|318.97|320.73|318.73|25
1727882980000|2024-10-02 15:29:40|320.96|318.96|320.92|318.92|321.01|319.01|320.91|318.91|14
1727882990000|2024-10-02 15:29:50|320.93|318.93|320.76|318.76|320.93|318.93|320.76|318.76|14
1727883000000|2024-10-02 15:30:00|320.77|318.77|320.87|318.87|320.91|318.91|320.75|318.75|23
1727883010000|2024-10-02 15:30:10|320.86|318.86|320.75|318.75|320.87|318.87|320.71|318.71|23
1727883020000|2024-10-02 15:30:20|320.77|318.77|320.56|318.56|320.79|318.79|320.5|318.5|23
1727883030000|2024-10-02 15:30:30|320.53|318.53|320.56|318.56|320.61|318.61|320.43|318.43|29
1727883040000|2024-10-02 15:30:40|320.55|318.55|320.69|318.69|320.69|318.69|320.47|318.47|23
1727883050000|2024-10-02 15:30:50|320.67|318.67|320.7|318.7|320.74|318.74|320.64|318.64|19
1727883060000|2024-10-02 15:31:00|320.69|318.69|320.71|318.71|320.78|318.78|320.68|318.68|18
1727883070000|2024-10-02 15:31:10|320.72|318.72|320.82|318.82|320.85|318.85|320.72|318.72|23
1727883080000|2024-10-02 15:31:20|320.83|318.83|320.75|318.75|320.87|318.87|320.75|318.75|21
1727883090000|2024-10-02 15:31:30|320.74|318.74|320.73|318.73|320.76|318.76|320.64|318.64|18
1727883100000|2024-10-02 15:31:40|320.72|318.72|320.38|318.38|320.77|318.77|320.38|318.38|30
1727883110000|2024-10-02 15:31:50|320.39|318.39|320.42|318.42|320.42|318.42|320.34|318.34|20
1727883120000|2024-10-02 15:32:00|320.41|318.41|320.38|318.38|320.41|318.41|320.34|318.34|20
1727883130000|2024-10-02 15:32:10|320.39|318.39|320.62|318.62|320.68|318.68|320.39|318.39|28
1727883140000|2024-10-02 15:32:20|320.61|318.61|320.49|318.49|320.64|318.64|320.49|318.49|21
1727883150000|2024-10-02 15:32:30|320.48|318.48|320.73|318.73|320.73|318.73|320.47|318.47|18
1727883160000|2024-10-02 15:32:40|320.72|318.72|320.58|318.58|320.72|318.72|320.58|318.58|22
1727883170000|2024-10-02 15:32:50|320.6|318.6|320.26|318.26|320.6|318.6|320.25|318.25|27
1727883180000|2024-10-02 15:33:00|320.25|318.25|320.42|318.42|320.49|318.49|320.25|318.25|27
1727883190000|2024-10-02 15:33:10|320.45|318.45|320.5|318.5|320.52|318.52|320.39|318.39|22
1727883200000|2024-10-02 15:33:20|320.49|318.49|320.45|318.45|320.5|318.5|320.43|318.43|15
1727883210000|2024-10-02 15:33:30|320.43|318.43|320.39|318.39|320.44|318.44|320.38|318.38|16
1727883220000|2024-10-02 15:33:40|320.4|318.4|320.39|318.39|320.4|318.4|320.38|318.38|14
1727883230000|2024-10-02 15:33:50|320.38|318.38|320.38|318.38|320.42|318.42|320.38|318.38|13
1727883240000|2024-10-02 15:34:00|320.37|318.37|320.44|318.44|320.46|318.46|320.36|318.36|17
1727883250000|2024-10-02 15:34:10|320.45|318.45|320.35|318.35|320.47|318.47|320.35|318.35|11
1727883260000|2024-10-02 15:34:20|320.37|318.37|320.39|318.39|320.41|318.41|320.37|318.37|5
1727883270000|2024-10-02 15:34:30|320.4|318.4|320.54|318.54|320.57|318.57|320.4|318.4|21
1727883280000|2024-10-02 15:34:40|320.52|318.52|320.48|318.48|320.55|318.55|320.46|318.46|15
1727883290000|2024-10-02 15:34:50|320.5|318.5|320.63|318.63|320.65|318.65|320.5|318.5|16
1727883300000|2024-10-02 15:35:00|320.62|318.62|320.61|318.61|320.63|318.63|320.58|318.58|14
1727883310000|2024-10-02 15:35:10|320.63|318.63|320.74|318.74|320.75|318.75|320.63|318.63|10
1727883320000|2024-10-02 15:35:20|320.75|318.75|320.75|318.75|320.75|318.75|320.74|318.74|7
1727883330000|2024-10-02 15:35:30|320.76|318.76|320.76|318.76|320.78|318.78|320.75|318.75|5
1727883340000|2024-10-02 15:35:40|320.75|318.75|320.75|318.75|320.77|318.77|320.75|318.75|4
1727883350000|2024-10-02 15:35:50|320.76|318.76|320.75|318.75|320.76|318.76|320.75|318.75|2
1727883360000|2024-10-02 15:36:00|320.76|318.76|321.03|319.03|321.06|319.06|320.76|318.76|8
1727883370000|2024-10-02 15:36:10|321.04|319.04|321.02|319.02|321.04|319.04|321.01|319.01|15
1727883380000|2024-10-02 15:36:20|321.01|319.01|321.11|319.11|321.12|319.12|320.95|318.95|18
1727883390000|2024-10-02 15:36:30|321.12|319.12|321.12|319.12|321.12|319.12|321.1|319.1|13
1727883400000|2024-10-02 15:36:40|321.11|319.11|321.01|319.01|321.12|319.12|320.98|318.98|16
1727883410000|2024-10-02 15:36:50|321|319|321.05|319.05|321.05|319.05|320.99|318.99|11
1727883420000|2024-10-02 15:37:00|321.06|319.06|321.11|319.11|321.14|319.14|321.06|319.06|7
1727883430000|2024-10-02 15:37:10|321.1|319.1|320.95|318.95|321.1|319.1|320.89|318.89|12
1727883440000|2024-10-02 15:37:20|320.96|318.96|320.94|318.94|320.96|318.96|320.94|318.94|3
1727883450000|2024-10-02 15:37:30|320.96|318.96|320.96|318.96|320.96|318.96|320.96|318.96|1
1727883460000|2024-10-02 15:37:40|320.97|318.97|321.05|319.05|321.08|319.08|320.97|318.97|17
1727883470000|2024-10-02 15:37:50|321.06|319.06|321.02|319.02|321.06|319.06|321.02|319.02|9
1727883480000|2024-10-02 15:38:00|321.03|319.03|321.06|319.06|321.1|319.1|321.03|319.03|19
1727883490000|2024-10-02 15:38:10|321.05|319.05|321.01|319.01|321.05|319.05|321.01|319.01|9
1727883500000|2024-10-02 15:38:20|320.97|318.97|320.98|318.98|320.98|318.98|320.9|318.9|23
1727883510000|2024-10-02 15:38:30|320.97|318.97|321.04|319.04|321.05|319.05|320.95|318.95|17
1727883520000|2024-10-02 15:38:40|321.03|319.03|321.12|319.12|321.12|319.12|321.02|319.02|16
1727883530000|2024-10-02 15:38:50|321.14|319.14|321.16|319.16|321.16|319.16|321.14|319.14|9
1727883540000|2024-10-02 15:39:00|321.15|319.15|321.22|319.22|321.28|319.28|321.15|319.15|13
1727883550000|2024-10-02 15:39:10|321.23|319.23|321.15|319.15|321.23|319.23|321.14|319.14|16
1727883560000|2024-10-02 15:39:20|321.16|319.16|321.26|319.26|321.28|319.28|321.16|319.16|28
1727883570000|2024-10-02 15:39:30|321.25|319.25|321.04|319.04|321.27|319.27|321.01|319.01|19
1727883580000|2024-10-02 15:39:40|321.05|319.05|321.02|319.02|321.09|319.09|321.02|319.02|14
1727883590000|2024-10-02 15:39:50|321.01|319.01|321.02|319.02|321.03|319.03|320.97|318.97|22
1727883600000|2024-10-02 15:40:00|321.03|319.03|320.96|318.96|321.06|319.06|320.96|318.96|20
1727883610000|2024-10-02 15:40:10|320.94|318.94|320.92|318.92|320.98|318.98|320.86|318.86|24
1727883620000|2024-10-02 15:40:20|320.91|318.91|320.84|318.84|320.95|318.95|320.84|318.84|18
1727883630000|2024-10-02 15:40:30|320.85|318.85|321.06|319.06|321.06|319.06|320.85|318.85|18
1727883640000|2024-10-02 15:40:40|321.05|319.05|320.96|318.96|321.05|319.05|320.96|318.96|18
1727883650000|2024-10-02 15:40:50|320.97|318.97|320.99|318.99|320.99|318.99|320.96|318.96|7
1727883660000|2024-10-02 15:41:00|321.02|319.02|321.06|319.06|321.08|319.08|320.98|318.98|16
1727883670000|2024-10-02 15:41:10|321.04|319.04|321.06|319.06|321.06|319.06|321.04|319.04|11
1727883680000|2024-10-02 15:41:20|321.13|319.13|321.04|319.04|321.13|319.13|321.04|319.04|11
1727883690000|2024-10-02 15:41:30|321.06|319.06|321.19|319.19|321.19|319.19|321.06|319.06|18
1727883700000|2024-10-02 15:41:40|321.2|319.2|321.27|319.27|321.28|319.28|321.17|319.17|10
1727883710000|2024-10-02 15:41:50|321.26|319.26|321.06|319.06|321.27|319.27|321.06|319.06|14
1727883720000|2024-10-02 15:42:00|321.07|319.07|321.1|319.1|321.17|319.17|321.07|319.07|22
1727883730000|2024-10-02 15:42:10|321.09|319.09|321|319|321.12|319.12|320.99|318.99|16
1727883740000|2024-10-02 15:42:20|321.01|319.01|321.11|319.11|321.11|319.11|320.97|318.97|21
1727883750000|2024-10-02 15:42:30|321.1|319.1|321.06|319.06|321.1|319.1|321.04|319.04|14
1727883760000|2024-10-02 15:42:40|321.05|319.05|321.26|319.26|321.29|319.29|321.05|319.05|23
1727883770000|2024-10-02 15:42:50|321.27|319.27|321.27|319.27|321.31|319.31|321.26|319.26|18
1727883780000|2024-10-02 15:43:00|321.26|319.26|321.24|319.24|321.3|319.3|321.24|319.24|11
1727883790000|2024-10-02 15:43:10|321.23|319.23|321.11|319.11|321.25|319.25|321.11|319.11|18
1727883800000|2024-10-02 15:43:20|321.13|319.13|321.03|319.03|321.13|319.13|321|319|16
1727883810000|2024-10-02 15:43:30|321.02|319.02|321.01|319.01|321.04|319.04|320.99|318.99|12
1727883820000|2024-10-02 15:43:40|321|319|321.01|319.01|321.07|319.07|321|319|17
1727883830000|2024-10-02 15:43:50|320.99|318.99|320.99|318.99|320.99|318.99|320.97|318.97|3
1727883840000|2024-10-02 15:44:00|321|319|321.04|319.04|321.04|319.04|320.98|318.98|22
1727883850000|2024-10-02 15:44:10|321.06|319.06|321.13|319.13|321.2|319.2|321.06|319.06|17
1727883860000|2024-10-02 15:44:20|321.12|319.12|321.13|319.13|321.15|319.15|321.11|319.11|18
1727883870000|2024-10-02 15:44:30|321.12|319.12|321.17|319.17|321.18|319.18|321.11|319.11|23
1727883880000|2024-10-02 15:44:40|321.16|319.16|321.15|319.15|321.17|319.17|321.13|319.13|14
1727883890000|2024-10-02 15:44:50|321.14|319.14|321.18|319.18|321.19|319.19|321.12|319.12|13
1727883900000|2024-10-02 15:45:00|321.17|319.17|321.33|319.33|321.37|319.37|321.14|319.14|23
1727883910000|2024-10-02 15:45:10|321.28|319.28|321.33|319.33|321.4|319.4|321.23|319.23|20
1727883920000|2024-10-02 15:45:20|321.34|319.34|321.39|319.39|321.42|319.42|321.34|319.34|25
1727883930000|2024-10-02 15:45:30|321.37|319.37|321.5|319.5|321.53|319.53|321.35|319.35|20
1727883940000|2024-10-02 15:45:40|321.49|319.49|321.48|319.48|321.51|319.51|321.47|319.47|18
1727883950000|2024-10-02 15:45:50|321.46|319.46|321.47|319.47|321.48|319.48|321.45|319.45|4
1727883960000|2024-10-02 15:46:00|321.46|319.46|321.34|319.34|321.5|319.5|321.34|319.34|10
1727883970000|2024-10-02 15:46:10|321.35|319.35|321.36|319.36|321.38|319.38|321.34|319.34|20
1727883980000|2024-10-02 15:46:20|321.35|319.35|321.14|319.14|321.35|319.35|321.14|319.14|14
1727883990000|2024-10-02 15:46:30|321.16|319.16|321.21|319.21|321.21|319.21|321.04|319.04|18
1727884000000|2024-10-02 15:46:40|321.2|319.2|321.19|319.19|321.25|319.25|321.19|319.19|25
1727884010000|2024-10-02 15:46:50|321.21|319.21|321.26|319.26|321.26|319.26|321.21|319.21|13
1727884020000|2024-10-02 15:47:00|321.27|319.27|321.12|319.12|321.27|319.27|321.12|319.12|20
1727884030000|2024-10-02 15:47:10|321.11|319.11|321.14|319.14|321.15|319.15|321.09|319.09|24
1727884040000|2024-10-02 15:47:20|321.12|319.12|321.04|319.04|321.12|319.12|321.03|319.03|14
1727884050000|2024-10-02 15:47:30|321|319|321.07|319.07|321.07|319.07|320.99|318.99|15
1727884060000|2024-10-02 15:47:40|321.08|319.08|321.14|319.14|321.25|319.25|321.08|319.08|19
1727884070000|2024-10-02 15:47:50|321.12|319.12|321.35|319.35|321.4|319.4|321.09|319.09|26
1727884080000|2024-10-02 15:48:00|321.37|319.37|321.49|319.49|321.5|319.5|321.37|319.37|23
1727884090000|2024-10-02 15:48:10|321.5|319.5|321.73|319.73|321.73|319.73|321.5|319.5|13
1727884100000|2024-10-02 15:48:20|321.72|319.72|321.82|319.82|321.91|319.91|321.72|319.72|21
1727884110000|2024-10-02 15:48:30|321.83|319.83|321.77|319.77|321.83|319.83|321.76|319.76|16
1727884120000|2024-10-02 15:48:40|321.74|319.74|321.74|319.74|321.75|319.75|321.71|319.71|11
1727884130000|2024-10-02 15:48:50|321.72|319.72|321.74|319.74|321.74|319.74|321.72|319.72|3
1727884140000|2024-10-02 15:49:00|321.7|319.7|321.58|319.58|321.7|319.7|321.57|319.57|9
1727884150000|2024-10-02 15:49:10|321.57|319.57|321.57|319.57|321.58|319.58|321.52|319.52|10
1727884160000|2024-10-02 15:49:20|321.58|319.58|321.68|319.68|321.69|319.69|321.58|319.58|11
1727884170000|2024-10-02 15:49:30|321.69|319.69|321.7|319.7|321.7|319.7|321.69|319.69|4
1727884180000|2024-10-02 15:49:40|321.68|319.68|321.69|319.69|321.69|319.69|321.68|319.68|2
1727884200000|2024-10-02 15:50:00|321.7|319.7|321.69|319.69|321.7|319.7|321.69|319.69|4
1727884210000|2024-10-02 15:50:10|321.68|319.68|321.59|319.59|321.68|319.68|321.54|319.54|19
1727884220000|2024-10-02 15:50:20|321.6|319.6|321.54|319.54|321.6|319.6|321.52|319.52|10
1727884230000|2024-10-02 15:50:30|321.53|319.53|321.69|319.69|321.69|319.69|321.52|319.52|15
1727884240000|2024-10-02 15:50:40|321.7|319.7|321.69|319.69|321.7|319.7|321.69|319.69|4
1727884250000|2024-10-02 15:50:50|321.68|319.68|321.58|319.58|321.69|319.69|321.57|319.57|7
1727884260000|2024-10-02 15:51:00|321.57|319.57|321.4|319.4|321.68|319.68|321.4|319.4|21
1727884270000|2024-10-02 15:51:10|321.41|319.41|321.26|319.26|321.44|319.44|321.26|319.26|19
1727884280000|2024-10-02 15:51:20|321.27|319.27|321.23|319.23|321.27|319.27|321.22|319.22|16
1727884290000|2024-10-02 15:51:30|321.25|319.25|321.3|319.3|321.3|319.3|321.25|319.25|6
1727884300000|2024-10-02 15:51:40|321.28|319.28|321.61|319.61|321.63|319.63|321.28|319.28|12
1727884310000|2024-10-02 15:51:50|321.6|319.6|321.59|319.59|321.61|319.61|321.57|319.57|20
1727884320000|2024-10-02 15:52:00|321.6|319.6|321.77|319.77|321.84|319.84|321.6|319.6|17
1727884330000|2024-10-02 15:52:10|321.76|319.76|321.74|319.74|321.76|319.76|321.7|319.7|17
1727884340000|2024-10-02 15:52:20|321.73|319.73|321.74|319.74|321.75|319.75|321.73|319.73|12
1727884350000|2024-10-02 15:52:30|321.72|319.72|321.59|319.59|321.72|319.72|321.46|319.46|25
1727884360000|2024-10-02 15:52:40|321.61|319.61|321.47|319.47|321.62|319.62|321.47|319.47|19
1727884370000|2024-10-02 15:52:50|321.46|319.46|321.4|319.4|321.46|319.46|321.37|319.37|20
1727884380000|2024-10-02 15:53:00|321.36|319.36|321.35|319.35|321.37|319.37|321.23|319.23|33
1727884390000|2024-10-02 15:53:10|321.34|319.34|321.37|319.37|321.41|319.41|321.34|319.34|24
1727884400000|2024-10-02 15:53:20|321.36|319.36|321.13|319.13|321.36|319.36|321.1|319.1|20
1727884410000|2024-10-02 15:53:30|321.15|319.15|321.33|319.33|321.33|319.33|321.15|319.15|12
1727884420000|2024-10-02 15:53:40|321.3|319.3|321.06|319.06|321.35|319.35|321.06|319.06|19
1727884430000|2024-10-02 15:53:50|321.07|319.07|321.25|319.25|321.25|319.25|321.07|319.07|23
1727884440000|2024-10-02 15:54:00|321.24|319.24|321.25|319.25|321.37|319.37|321.24|319.24|18
1727884450000|2024-10-02 15:54:10|321.24|319.24|321.27|319.27|321.3|319.3|321.23|319.23|17
1727884460000|2024-10-02 15:54:20|321.28|319.28|321.17|319.17|321.3|319.3|321.17|319.17|14
1727884470000|2024-10-02 15:54:30|321.19|319.19|321.13|319.13|321.19|319.19|321.1|319.1|19
1727884480000|2024-10-02 15:54:40|321.14|319.14|321.07|319.07|321.14|319.14|321.07|319.07|19
1727884490000|2024-10-02 15:54:50|321.06|319.06|320.99|318.99|321.06|319.06|320.98|318.98|16
1727884500000|2024-10-02 15:55:00|320.98|318.98|321.11|319.11|321.13|319.13|320.87|318.87|24
1727884510000|2024-10-02 15:55:10|321.1|319.1|321.04|319.04|321.1|319.1|321.01|319.01|13
1727884520000|2024-10-02 15:55:20|321.05|319.05|320.97|318.97|321.05|319.05|320.96|318.96|16
1727884530000|2024-10-02 15:55:30|320.94|318.94|321.02|319.02|321.02|319.02|320.94|318.94|14
1727884540000|2024-10-02 15:55:40|321.01|319.01|321.06|319.06|321.07|319.07|321|319|17
1727884550000|2024-10-02 15:55:50|321.05|319.05|321.07|319.07|321.12|319.12|321.05|319.05|13
1727884560000|2024-10-02 15:56:00|321.08|319.08|320.98|318.98|321.11|319.11|320.96|318.96|18
1727884570000|2024-10-02 15:56:10|320.99|318.99|320.95|318.95|320.99|318.99|320.95|318.95|16
1727884580000|2024-10-02 15:56:20|320.96|318.96|320.98|318.98|321.01|319.01|320.93|318.93|15
1727884590000|2024-10-02 15:56:30|320.94|318.94|320.94|318.94|320.95|318.95|320.84|318.84|20
1727884600000|2024-10-02 15:56:40|320.96|318.96|320.95|318.95|321.03|319.03|320.94|318.94|16
1727884610000|2024-10-02 15:56:50|320.94|318.94|320.96|318.96|320.99|318.99|320.94|318.94|9
1727884620000|2024-10-02 15:57:00|321.03|319.03|321.01|319.01|321.04|319.04|320.95|318.95|16
1727884630000|2024-10-02 15:57:10|321|319|320.95|318.95|321.02|319.02|320.93|318.93|16
1727884640000|2024-10-02 15:57:20|320.9|318.9|320.89|318.89|320.92|318.92|320.87|318.87|18
1727884650000|2024-10-02 15:57:30|320.9|318.9|321.01|319.01|321.01|319.01|320.88|318.88|20
1727884660000|2024-10-02 15:57:40|321.02|319.02|321|319|321.07|319.07|321|319|21
1727884670000|2024-10-02 15:57:50|321.01|319.01|321.21|319.21|321.21|319.21|321|319|18
1727884680000|2024-10-02 15:58:00|321.23|319.23|321.22|319.22|321.25|319.25|321.18|319.18|17
1727884690000|2024-10-02 15:58:10|321.24|319.24|321.11|319.11|321.24|319.24|321.11|319.11|15
1727884700000|2024-10-02 15:58:20|321.1|319.1|321.28|319.28|321.28|319.28|321.1|319.1|23
1727884710000|2024-10-02 15:58:30|321.31|319.31|321.21|319.21|321.31|319.31|321.21|319.21|14
1727884720000|2024-10-02 15:58:40|321.28|319.28|321.28|319.28|321.34|319.34|321.23|319.23|24
1727884730000|2024-10-02 15:58:50|321.29|319.29|321.31|319.31|321.31|319.31|321.24|319.24|10
1727884740000|2024-10-02 15:59:00|321.3|319.3|321.32|319.32|321.33|319.33|321.28|319.28|11
1727884750000|2024-10-02 15:59:10|321.3|319.3|321.32|319.32|321.35|319.35|321.26|319.26|25
1727884760000|2024-10-02 15:59:20|321.33|319.33|321.36|319.36|321.39|319.39|321.32|319.32|17
1727884770000|2024-10-02 15:59:30|321.37|319.37|321.39|319.39|321.42|319.42|321.37|319.37|11
1727884780000|2024-10-02 15:59:40|321.38|319.38|321.37|319.37|321.4|319.4|321.36|319.36|16
1727884790000|2024-10-02 15:59:50|321.36|319.36|321.42|319.42|321.46|319.46|321.35|319.35|25
1727884800000|2024-10-02 16:00:00|321.43|319.43|321.37|319.37|321.49|319.49|321.33|319.33|20
1727884810000|2024-10-02 16:00:10|321.36|319.36|321.34|319.34|321.37|319.37|321.26|319.26|25
1727884820000|2024-10-02 16:00:20|321.35|319.35|321.34|319.34|321.4|319.4|321.32|319.32|15
1727884830000|2024-10-02 16:00:30|321.37|319.37|321.44|319.44|321.48|319.48|321.37|319.37|15
1727884840000|2024-10-02 16:00:40|321.43|319.43|321.5|319.5|321.5|319.5|321.42|319.42|11
1727884850000|2024-10-02 16:00:50|321.49|319.49|321.54|319.54|321.56|319.56|321.49|319.49|16
1727884860000|2024-10-02 16:01:00|321.53|319.53|321.68|319.68|321.7|319.7|321.52|319.52|18
1727884870000|2024-10-02 16:01:10|321.67|319.67|321.48|319.48|321.7|319.7|321.48|319.48|19
1727884880000|2024-10-02 16:01:20|321.5|319.5|321.56|319.56|321.59|319.59|321.49|319.49|25
1727884890000|2024-10-02 16:01:30|321.58|319.58|321.55|319.55|321.64|319.64|321.54|319.54|27
1727884900000|2024-10-02 16:01:40|321.58|319.58|321.69|319.69|321.74|319.74|321.58|319.58|15
1727884910000|2024-10-02 16:01:50|321.68|319.68|321.72|319.72|321.73|319.73|321.68|319.68|13
1727884920000|2024-10-02 16:02:00|321.73|319.73|321.71|319.71|321.75|319.75|321.7|319.7|22
1727884930000|2024-10-02 16:02:10|321.72|319.72|321.82|319.82|321.85|319.85|321.71|319.71|24
1727884940000|2024-10-02 16:02:20|321.85|319.85|321.94|319.94|321.94|319.94|321.85|319.85|10
1727884950000|2024-10-02 16:02:30|321.93|319.93|322.05|320.05|322.05|320.05|321.92|319.92|21
1727884960000|2024-10-02 16:02:40|322.06|320.06|322.09|320.09|322.13|320.13|322.05|320.05|18
1727884970000|2024-10-02 16:02:50|322.1|320.1|321.94|319.94|322.1|320.1|321.94|319.94|14
1727884980000|2024-10-02 16:03:00|321.93|319.93|322.01|320.01|322.04|320.04|321.91|319.91|15
1727884990000|2024-10-02 16:03:10|322.06|320.06|322.07|320.07|322.09|320.09|322.04|320.04|12
1727885000000|2024-10-02 16:03:20|322.09|320.09|322.12|320.12|322.19|320.19|322.09|320.09|11
1727885010000|2024-10-02 16:03:30|322.13|320.13|322.19|320.19|322.19|320.19|322.13|320.13|5
1727885020000|2024-10-02 16:03:40|322.2|320.2|322.2|320.2|322.24|320.24|322.19|320.19|8
1727885030000|2024-10-02 16:03:50|322.21|320.21|322.22|320.22|322.22|320.22|322.19|320.19|6
1727885040000|2024-10-02 16:04:00|322.24|320.24|322.78|320.78|322.78|320.78|322.24|320.24|22
1727885050000|2024-10-02 16:04:10|322.8|320.8|322.82|320.82|322.82|320.82|322.74|320.74|14
1727885060000|2024-10-02 16:04:20|322.83|320.83|322.81|320.81|322.84|320.84|322.79|320.79|18
1727885070000|2024-10-02 16:04:30|322.8|320.8|323.04|321.04|323.05|321.05|322.8|320.8|23
1727885080000|2024-10-02 16:04:40|323.03|321.03|322.92|320.92|323.04|321.04|322.91|320.91|13
1727885090000|2024-10-02 16:04:50|322.97|320.97|323.09|321.09|323.09|321.09|322.96|320.96|16
1727885100000|2024-10-02 16:05:00|323.12|321.12|323.57|321.57|323.57|321.57|323.06|321.06|25
1727885110000|2024-10-02 16:05:10|323.56|321.56|323.39|321.39|323.65|321.65|323.33|321.33|25
1727885120000|2024-10-02 16:05:20|323.4|321.4|323.43|321.43|323.6|321.6|323.4|321.4|17
1727885130000|2024-10-02 16:05:30|323.44|321.44|323.43|321.43|323.44|321.44|323.43|321.43|2
1727885140000|2024-10-02 16:05:40|323.44|321.44|323.43|321.43|323.49|321.49|323.43|321.43|4
1727885150000|2024-10-02 16:05:50|323.5|321.5|323.58|321.58|323.84|321.84|323.44|321.44|20
1727885160000|2024-10-02 16:06:00|323.55|321.55|323.49|321.49|323.58|321.58|323.44|321.44|12
1727885170000|2024-10-02 16:06:10|323.48|321.48|323.56|321.56|323.56|321.56|323.41|321.41|18
1727885180000|2024-10-02 16:06:20|323.54|321.54|323.06|321.06|323.54|321.54|323.06|321.06|15
1727885190000|2024-10-02 16:06:30|323.08|321.08|323.23|321.23|323.25|321.25|323.07|321.07|22
1727885200000|2024-10-02 16:06:40|323.25|321.25|323.19|321.19|323.28|321.28|323.19|321.19|10
1727885210000|2024-10-02 16:06:50|323.21|321.21|323.18|321.18|323.23|321.23|322.96|320.96|25
1727885220000|2024-10-02 16:07:00|323.14|321.14|323.54|321.54|323.57|321.57|323.14|321.14|22
1727885230000|2024-10-02 16:07:10|323.53|321.53|323.46|321.46|323.55|321.55|323.43|321.43|20
1727885240000|2024-10-02 16:07:20|323.45|321.45|323.56|321.56|323.56|321.56|323.42|321.42|23
1727885250000|2024-10-02 16:07:30|323.63|321.63|323.66|321.66|323.7|321.7|323.63|321.63|17
1727885260000|2024-10-02 16:07:40|323.65|321.65|323.6|321.6|323.68|321.68|323.6|321.6|19
1727885270000|2024-10-02 16:07:50|323.59|321.59|323.57|321.57|323.6|321.6|323.57|321.57|6
1727885280000|2024-10-02 16:08:00|323.55|321.55|323.59|321.59|323.65|321.65|323.39|321.39|22
1727885290000|2024-10-02 16:08:10|323.57|321.57|323.49|321.49|323.59|321.59|323.42|321.42|8
1727885300000|2024-10-02 16:08:20|323.48|321.48|323.44|321.44|323.5|321.5|323.43|321.43|18
1727885310000|2024-10-02 16:08:30|323.43|321.43|323.43|321.43|323.43|321.43|323.43|321.43|1
1727885320000|2024-10-02 16:08:40|323.44|321.44|323.44|321.44|323.44|321.44|323.4|321.4|8
1727885330000|2024-10-02 16:08:50|323.42|321.42|323.36|321.36|323.48|321.48|323.36|321.36|19
1727885340000|2024-10-02 16:09:00|323.27|321.27|323.09|321.09|323.34|321.34|323.07|321.07|19
1727885350000|2024-10-02 16:09:10|323.11|321.11|323.09|321.09|323.11|321.11|323.09|321.09|2
1727885360000|2024-10-02 16:09:20|323.07|321.07|323.09|321.09|323.09|321.09|323.07|321.07|2
1727885370000|2024-10-02 16:09:30|323.07|321.07|323.1|321.1|323.12|321.12|323.07|321.07|5
1727885380000|2024-10-02 16:09:40|323.09|321.09|323.09|321.09|323.1|321.1|323.05|321.05|6
1727885390000|2024-10-02 16:09:50|323.07|321.07|323.07|321.07|323.07|321.07|323.07|321.07|1
1727885400000|2024-10-02 16:10:00|322.99|320.99|323.08|321.08|323.16|321.16|322.95|320.95|19
1727885410000|2024-10-02 16:10:10|323.07|321.07|323.17|321.17|323.23|321.23|323.07|321.07|20
1727885420000|2024-10-02 16:10:20|323.2|321.2|323.16|321.16|323.21|321.21|323.15|321.15|16
1727885430000|2024-10-02 16:10:30|323.17|321.17|323.15|321.15|323.17|321.17|323.12|321.12|15
1727885440000|2024-10-02 16:10:40|323.16|321.16|323.11|321.11|323.16|321.16|323.11|321.11|14
1727885450000|2024-10-02 16:10:50|323.1|321.1|322.96|320.96|323.1|321.1|322.96|320.96|4
1727885480000|2024-10-02 16:11:20|322.95|320.95|322.96|320.96|322.96|320.96|322.95|320.95|2
1727885490000|2024-10-02 16:11:30|322.94|320.94|322.36|320.36|322.94|320.94|322.36|320.36|18
1727885500000|2024-10-02 16:11:40|322.35|320.35|322.36|320.36|322.43|320.43|322.35|320.35|27
1727885510000|2024-10-02 16:11:50|322.38|320.38|322.42|320.42|322.48|320.48|322.25|320.25|21
1727885520000|2024-10-02 16:12:00|322.39|320.39|322.57|320.57|322.57|320.57|322.37|320.37|18
1727885530000|2024-10-02 16:12:10|322.58|320.58|322.78|320.78|322.94|320.94|322.58|320.58|23
1727885540000|2024-10-02 16:12:20|322.76|320.76|322.9|320.9|322.93|320.93|322.76|320.76|20
1727885550000|2024-10-02 16:12:30|322.89|320.89|322.67|320.67|322.89|320.89|322.67|320.67|14
1727885560000|2024-10-02 16:12:40|322.66|320.66|322.77|320.77|322.77|320.77|322.66|320.66|26
1727885570000|2024-10-02 16:12:50|322.76|320.76|322.65|320.65|322.77|320.77|322.62|320.62|25
1727885580000|2024-10-02 16:13:00|322.68|320.68|322.92|320.92|323.12|321.12|322.68|320.68|28
1727885590000|2024-10-02 16:13:10|322.9|320.9|322.83|320.83|322.92|320.92|322.83|320.83|23
1727885600000|2024-10-02 16:13:20|322.79|320.79|322.84|320.84|322.87|320.87|322.79|320.79|22
1727885610000|2024-10-02 16:13:30|322.86|320.86|323.04|321.04|323.08|321.08|322.85|320.85|20
1727885620000|2024-10-02 16:13:40|323.05|321.05|323.13|321.13|323.25|321.25|323.03|321.03|23
1727885630000|2024-10-02 16:13:50|323.12|321.12|323.1|321.1|323.15|321.15|323.06|321.06|20
1727885640000|2024-10-02 16:14:00|323.17|321.17|323.01|321.01|323.18|321.18|322.98|320.98|19
1727885650000|2024-10-02 16:14:10|322.98|320.98|322.94|320.94|323.04|321.04|322.93|320.93|24
1727885660000|2024-10-02 16:14:20|322.93|320.93|322.82|320.82|322.98|320.98|322.8|320.8|19
1727885670000|2024-10-02 16:14:30|322.83|320.83|322.81|320.81|322.85|320.85|322.81|320.81|13
1727885680000|2024-10-02 16:14:40|322.82|320.82|322.86|320.86|322.88|320.88|322.79|320.79|19
1727885690000|2024-10-02 16:14:50|322.85|320.85|323.03|321.03|323.05|321.05|322.84|320.84|20
1727885700000|2024-10-02 16:15:00|323.05|321.05|323.08|321.08|323.16|321.16|323.03|321.03|21
1727885710000|2024-10-02 16:15:10|323.14|321.14|322.92|320.92|323.18|321.18|322.92|320.92|24
1727885720000|2024-10-02 16:15:20|322.89|320.89|322.73|320.73|322.89|320.89|322.72|320.72|11
1727885730000|2024-10-02 16:15:30|322.74|320.74|322.85|320.85|322.89|320.89|322.74|320.74|15
1727885740000|2024-10-02 16:15:40|322.82|320.82|322.8|320.8|322.87|320.87|322.74|320.74|21
1727885750000|2024-10-02 16:15:50|322.79|320.79|322.81|320.81|322.86|320.86|322.79|320.79|19
1727885760000|2024-10-02 16:16:00|322.83|320.83|323.09|321.09|323.1|321.1|322.83|320.83|24
1727885770000|2024-10-02 16:16:10|323.12|321.12|323.17|321.17|323.26|321.26|323.12|321.12|24
1727885780000|2024-10-02 16:16:20|323.22|321.22|323.01|321.01|323.26|321.26|323.01|321.01|23
1727885790000|2024-10-02 16:16:30|322.99|320.99|322.96|320.96|322.99|320.99|322.96|320.96|5
1727885800000|2024-10-02 16:16:40|322.98|320.98|323.13|321.13|323.13|321.13|322.98|320.98|19
1727885810000|2024-10-02 16:16:50|323.14|321.14|323.26|321.26|323.4|321.4|323.14|321.14|25
1727885820000|2024-10-02 16:17:00|323.28|321.28|323.31|321.31|323.39|321.39|323.25|321.25|22
1727885830000|2024-10-02 16:17:10|323.34|321.34|323.64|321.64|323.64|321.64|323.29|321.29|23
1727885840000|2024-10-02 16:17:20|323.65|321.65|323.6|321.6|323.78|321.78|323.6|321.6|24
1727885850000|2024-10-02 16:17:30|323.63|321.63|323.73|321.73|323.75|321.75|323.63|321.63|19
1727885860000|2024-10-02 16:17:40|323.74|321.74|323.6|321.6|323.76|321.76|323.6|321.6|13
1727885870000|2024-10-02 16:17:50|323.63|321.63|323.66|321.66|323.67|321.67|323.61|321.61|23
1727885880000|2024-10-02 16:18:00|323.65|321.65|323.59|321.59|323.77|321.77|323.58|321.58|23
1727885890000|2024-10-02 16:18:10|323.57|321.57|323.46|321.46|323.57|321.57|323.45|321.45|20
1727885900000|2024-10-02 16:18:20|323.45|321.45|323.13|321.13|323.45|321.45|323.11|321.11|22
1727885910000|2024-10-02 16:18:30|323.15|321.15|323.26|321.26|323.27|321.27|323.14|321.14|14
1727885920000|2024-10-02 16:18:40|323.25|321.25|323.32|321.32|323.39|321.39|323.24|321.24|20
1727885930000|2024-10-02 16:18:50|323.3|321.3|323.44|321.44|323.45|321.45|323.23|321.23|25
1727885940000|2024-10-02 16:19:00|323.45|321.45|323.6|321.6|323.62|321.62|323.45|321.45|23
1727885950000|2024-10-02 16:19:10|323.57|321.57|323.45|321.45|323.59|321.59|323.45|321.45|15
1727885960000|2024-10-02 16:19:20|323.46|321.46|323.47|321.47|323.53|321.53|323.45|321.45|19
1727885970000|2024-10-02 16:19:30|323.45|321.45|323.23|321.23|323.45|321.45|323.22|321.22|20
1727885980000|2024-10-02 16:19:40|323.22|321.22|322.97|320.97|323.22|321.22|322.97|320.97|16
1727885990000|2024-10-02 16:19:50|322.96|320.96|322.97|320.97|322.99|320.99|322.95|320.95|22
1727886000000|2024-10-02 16:20:00|322.98|320.98|322.78|320.78|323.05|321.05|322.78|320.78|25
1727886010000|2024-10-02 16:20:10|322.79|320.79|322.7|320.7|322.79|320.79|322.65|320.65|19
1727886020000|2024-10-02 16:20:20|322.69|320.69|322.75|320.75|322.77|320.77|322.66|320.66|24
1727886030000|2024-10-02 16:20:30|322.73|320.73|322.77|320.77|322.79|320.79|322.73|320.73|13
1727886040000|2024-10-02 16:20:40|322.79|320.79|322.72|320.72|322.88|320.88|322.71|320.71|21
1727886050000|2024-10-02 16:20:50|322.73|320.73|322.7|320.7|322.73|320.73|322.63|320.63|20
1727886060000|2024-10-02 16:21:00|322.71|320.71|322.78|320.78|322.94|320.94|322.71|320.71|18
1727886070000|2024-10-02 16:21:10|322.79|320.79|322.67|320.67|322.79|320.79|322.64|320.64|23
1727886080000|2024-10-02 16:21:20|322.72|320.72|322.66|320.66|322.73|320.73|322.55|320.55|23
1727886090000|2024-10-02 16:21:30|322.67|320.67|322.86|320.86|322.86|320.86|322.67|320.67|25
1727886100000|2024-10-02 16:21:40|322.84|320.84|322.78|320.78|322.84|320.84|322.78|320.78|16
1727886110000|2024-10-02 16:21:50|322.77|320.77|322.64|320.64|322.77|320.77|322.63|320.63|15
1727886120000|2024-10-02 16:22:00|322.63|320.63|322.35|320.35|322.63|320.63|322.32|320.32|26
1727886130000|2024-10-02 16:22:10|322.27|320.27|322.32|320.32|322.39|320.39|322.27|320.27|22
1727886140000|2024-10-02 16:22:20|322.35|320.35|322.38|320.38|322.42|320.42|322.35|320.35|21
1727886150000|2024-10-02 16:22:30|322.37|320.37|322.57|320.57|322.6|320.6|322.37|320.37|16
1727886160000|2024-10-02 16:22:40|322.56|320.56|322.66|320.66|322.72|320.72|322.56|320.56|16
1727886170000|2024-10-02 16:22:50|322.68|320.68|322.58|320.58|322.7|320.7|322.58|320.58|14
1727886180000|2024-10-02 16:23:00|322.57|320.57|322.63|320.63|322.68|320.68|322.55|320.55|15
1727886190000|2024-10-02 16:23:10|322.68|320.68|322.64|320.64|322.68|320.68|322.64|320.64|13
1727886200000|2024-10-02 16:23:20|322.57|320.57|322.66|320.66|322.66|320.66|322.47|320.47|17
1727886210000|2024-10-02 16:23:30|322.62|320.62|322.8|320.8|322.84|320.84|322.62|320.62|23
1727886220000|2024-10-02 16:23:40|322.81|320.81|322.65|320.65|322.81|320.81|322.65|320.65|18
1727886240000|2024-10-02 16:24:00|322.69|320.69|322.7|320.7|322.71|320.71|322.66|320.66|16
1727886250000|2024-10-02 16:24:10|322.71|320.71|322.81|320.81|322.97|320.97|322.71|320.71|19
1727886260000|2024-10-02 16:24:20|322.82|320.82|322.68|320.68|322.83|320.83|322.68|320.68|17
1727886270000|2024-10-02 16:24:30|322.71|320.71|322.51|320.51|322.71|320.71|322.5|320.5|20
1727886280000|2024-10-02 16:24:40|322.52|320.52|322.55|320.55|322.59|320.59|322.51|320.51|17
1727886290000|2024-10-02 16:24:50|322.54|320.54|322.5|320.5|322.55|320.55|322.49|320.49|17
1727886300000|2024-10-02 16:25:00|322.51|320.51|322.69|320.69|322.71|320.71|322.5|320.5|21
1727886310000|2024-10-02 16:25:10|322.71|320.71|322.59|320.59|322.71|320.71|322.58|320.58|23
1727886320000|2024-10-02 16:25:20|322.56|320.56|322.58|320.58|322.58|320.58|322.55|320.55|5
1727886330000|2024-10-02 16:25:30|322.59|320.59|322.73|320.73|322.73|320.73|322.59|320.59|19
1727886340000|2024-10-02 16:25:40|322.72|320.72|322.86|320.86|322.89|320.89|322.72|320.72|21
1727886350000|2024-10-02 16:25:50|322.84|320.84|322.79|320.79|322.86|320.86|322.79|320.79|19
1727886360000|2024-10-02 16:26:00|322.77|320.77|322.68|320.68|322.84|320.84|322.68|320.68|19
1727886370000|2024-10-02 16:26:10|322.65|320.65|322.72|320.72|322.76|320.76|322.6|320.6|20
1727886380000|2024-10-02 16:26:20|322.73|320.73|322.72|320.72|322.73|320.73|322.7|320.7|10
1727886390000|2024-10-02 16:26:30|322.7|320.7|322.71|320.71|322.72|320.72|322.67|320.67|18
1727886400000|2024-10-02 16:26:40|322.7|320.7|322.67|320.67|322.71|320.71|322.67|320.67|8
1727886410000|2024-10-02 16:26:50|322.61|320.61|322.65|320.65|322.67|320.67|322.61|320.61|25
1727886420000|2024-10-02 16:27:00|322.64|320.64|322.69|320.69|322.71|320.71|322.62|320.62|18
1727886430000|2024-10-02 16:27:10|322.7|320.7|322.68|320.68|322.72|320.72|322.66|320.66|16
1727886440000|2024-10-02 16:27:20|322.69|320.69|322.75|320.75|322.77|320.77|322.69|320.69|14
1727886450000|2024-10-02 16:27:30|322.73|320.73|322.75|320.75|322.8|320.8|322.72|320.72|17
1727886460000|2024-10-02 16:27:40|322.74|320.74|322.78|320.78|322.79|320.79|322.74|320.74|20
1727886470000|2024-10-02 16:27:50|322.77|320.77|322.67|320.67|322.78|320.78|322.67|320.67|22
1727886480000|2024-10-02 16:28:00|322.68|320.68|322.4|320.4|322.68|320.68|322.4|320.4|27
1727886490000|2024-10-02 16:28:10|322.39|320.39|322.29|320.29|322.41|320.41|322.29|320.29|17
1727886500000|2024-10-02 16:28:20|322.27|320.27|322.28|320.28|322.29|320.29|322.25|320.25|17
1727886510000|2024-10-02 16:28:30|322.29|320.29|322.34|320.34|322.34|320.34|322.29|320.29|5
1727886520000|2024-10-02 16:28:40|322.33|320.33|322.3|320.3|322.33|320.33|322.3|320.3|6
1727886530000|2024-10-02 16:28:50|322.26|320.26|322.27|320.27|322.29|320.29|322.25|320.25|13
1727886540000|2024-10-02 16:29:00|322.29|320.29|322.09|320.09|322.3|320.3|322.09|320.09|22
1727886550000|2024-10-02 16:29:10|322.1|320.1|322.09|320.09|322.12|320.12|322.08|320.08|16
1727886560000|2024-10-02 16:29:20|322.08|320.08|322.08|320.08|322.09|320.09|322.04|320.04|13
1727886570000|2024-10-02 16:29:30|322.07|320.07|322.01|320.01|322.08|320.08|321.95|319.95|14
1727886580000|2024-10-02 16:29:40|322|320|321.97|319.97|322.01|320.01|321.97|319.97|8
1727886590000|2024-10-02 16:29:50|321.95|319.95|321.97|319.97|321.97|319.97|321.95|319.95|7
1727886600000|2024-10-02 16:30:00|321.99|319.99|321.99|319.99|322.1|320.1|321.95|319.95|31
1727886610000|2024-10-02 16:30:10|321.98|319.98|321.86|319.86|321.99|319.99|321.82|319.82|26
1727886620000|2024-10-02 16:30:20|321.85|319.85|321.85|319.85|321.85|319.85|321.7|319.7|15
1727886630000|2024-10-02 16:30:30|321.87|319.87|321.99|319.99|322.06|320.06|321.83|319.83|17
1727886640000|2024-10-02 16:30:40|321.97|319.97|322.01|320.01|322.03|320.03|321.97|319.97|27
1727886650000|2024-10-02 16:30:50|321.98|319.98|322.06|320.06|322.06|320.06|321.97|319.97|18
1727886660000|2024-10-02 16:31:00|322.1|320.1|322.09|320.09|322.14|320.14|321.93|319.93|24
1727886670000|2024-10-02 16:31:10|322.08|320.08|322.01|320.01|322.13|320.13|321.98|319.98|22
1727886680000|2024-10-02 16:31:20|322|320|322.12|320.12|322.13|320.13|321.99|319.99|23
1727886690000|2024-10-02 16:31:30|322.11|320.11|322.15|320.15|322.21|320.21|322.11|320.11|17
1727886700000|2024-10-02 16:31:40|322.17|320.17|322.02|320.02|322.19|320.19|322.02|320.02|18
1727886710000|2024-10-02 16:31:50|322.03|320.03|322|320|322.04|320.04|321.97|319.97|19
1727886720000|2024-10-02 16:32:00|322.01|320.01|322.07|320.07|322.19|320.19|322.01|320.01|18
1727886730000|2024-10-02 16:32:10|322.06|320.06|322.06|320.06|322.07|320.07|322.06|320.06|3
1727886740000|2024-10-02 16:32:20|322.04|320.04|322.14|320.14|322.15|320.15|322.03|320.03|20
1727886750000|2024-10-02 16:32:30|322.13|320.13|322.05|320.05|322.13|320.13|322.04|320.04|16
1727886760000|2024-10-02 16:32:40|322.04|320.04|322.08|320.08|322.16|320.16|322.04|320.04|23
1727886770000|2024-10-02 16:32:50|322.06|320.06|322.08|320.08|322.11|320.11|322.06|320.06|22
1727886780000|2024-10-02 16:33:00|322.07|320.07|322.25|320.25|322.28|320.28|322.07|320.07|18
1727886790000|2024-10-02 16:33:10|322.26|320.26|322.21|320.21|322.28|320.28|322.21|320.21|18
1727886800000|2024-10-02 16:33:20|322.19|320.19|322.42|320.42|322.44|320.44|322.19|320.19|16
1727886810000|2024-10-02 16:33:30|322.41|320.41|322.39|320.39|322.44|320.44|322.38|320.38|19
1727886820000|2024-10-02 16:33:40|322.38|320.38|322.36|320.36|322.38|320.38|322.34|320.34|12
1727886830000|2024-10-02 16:33:50|322.37|320.37|322.08|320.08|322.37|320.37|322.08|320.08|19
1727886840000|2024-10-02 16:34:00|322.04|320.04|322.03|320.03|322.06|320.06|322|320|15
1727886850000|2024-10-02 16:34:10|322|320|322.18|320.18|322.24|320.24|322|320|18
1727886860000|2024-10-02 16:34:20|322.17|320.17|322.05|320.05|322.17|320.17|322.01|320.01|17
1727886870000|2024-10-02 16:34:30|322.06|320.06|321.91|319.91|322.07|320.07|321.91|319.91|16
1727886880000|2024-10-02 16:34:40|321.9|319.9|321.9|319.9|321.92|319.92|321.89|319.89|14
1727886890000|2024-10-02 16:34:50|321.91|319.91|321.92|319.92|321.96|319.96|321.91|319.91|17
1727886900000|2024-10-02 16:35:00|321.9|319.9|321.86|319.86|321.92|319.92|321.73|319.73|22
1727886910000|2024-10-02 16:35:10|321.85|319.85|321.85|319.85|321.91|319.91|321.84|319.84|19
1727886920000|2024-10-02 16:35:20|321.84|319.84|321.89|319.89|321.89|319.89|321.84|319.84|11
1727886930000|2024-10-02 16:35:30|321.88|319.88|321.9|319.9|322|320|321.85|319.85|23
1727886940000|2024-10-02 16:35:40|321.91|319.91|321.87|319.87|321.93|319.93|321.83|319.83|15
1727886950000|2024-10-02 16:35:50|321.85|319.85|321.86|319.86|321.91|319.91|321.85|319.85|17
1727886960000|2024-10-02 16:36:00|321.84|319.84|321.77|319.77|321.89|319.89|321.76|319.76|15
1727886970000|2024-10-02 16:36:10|321.76|319.76|321.66|319.66|321.76|319.76|321.62|319.62|20
1727886980000|2024-10-02 16:36:20|321.67|319.67|321.83|319.83|321.83|319.83|321.63|319.63|17
1727886990000|2024-10-02 16:36:30|321.84|319.84|322.2|320.2|322.2|320.2|321.82|319.82|29
1727887000000|2024-10-02 16:36:40|322.22|320.22|322.21|320.21|322.25|320.25|322.15|320.15|23
1727887010000|2024-10-02 16:36:50|322.23|320.23|322.1|320.1|322.23|320.23|322.06|320.06|14
1727887020000|2024-10-02 16:37:00|322.12|320.12|322.23|320.23|322.23|320.23|322.12|320.12|24
1727887030000|2024-10-02 16:37:10|322.24|320.24|322.22|320.22|322.25|320.25|322.21|320.21|21
1727887040000|2024-10-02 16:37:20|322.23|320.23|322.11|320.11|322.24|320.24|322.1|320.1|15
1727887050000|2024-10-02 16:37:30|322.07|320.07|322.08|320.08|322.08|320.08|322.02|320.02|17
1727887060000|2024-10-02 16:37:40|322.1|320.1|322.05|320.05|322.12|320.12|322.05|320.05|13
1727887070000|2024-10-02 16:37:50|322.04|320.04|322.04|320.04|322.07|320.07|322.03|320.03|16
1727887080000|2024-10-02 16:38:00|322.06|320.06|321.96|319.96|322.08|320.08|321.94|319.94|16
1727887090000|2024-10-02 16:38:10|321.94|319.94|321.85|319.85|321.94|319.94|321.85|319.85|15
1727887100000|2024-10-02 16:38:20|321.77|319.77|321.73|319.73|321.81|319.81|321.73|319.73|20
1727887110000|2024-10-02 16:38:30|321.72|319.72|321.68|319.68|321.73|319.73|321.65|319.65|21
1727887120000|2024-10-02 16:38:40|321.69|319.69|321.66|319.66|321.7|319.7|321.65|319.65|17
1727887130000|2024-10-02 16:38:50|321.67|319.67|321.71|319.71|321.71|319.71|321.65|319.65|12
1727887140000|2024-10-02 16:39:00|321.7|319.7|321.71|319.71|321.71|319.71|321.61|319.61|23
1727887150000|2024-10-02 16:39:10|321.72|319.72|321.72|319.72|321.78|319.78|321.72|319.72|18
1727887160000|2024-10-02 16:39:20|321.7|319.7|321.68|319.68|321.73|319.73|321.67|319.67|16
1727887170000|2024-10-02 16:39:30|321.69|319.69|321.66|319.66|321.7|319.7|321.65|319.65|17
1727887180000|2024-10-02 16:39:40|321.67|319.67|321.51|319.51|321.67|319.67|321.51|319.51|12
1727887190000|2024-10-02 16:39:50|321.5|319.5|321.46|319.46|321.51|319.51|321.46|319.46|21
1727887200000|2024-10-02 16:40:00|321.47|319.47|321.51|319.51|321.51|319.51|321.44|319.44|17
1727887210000|2024-10-02 16:40:10|321.52|319.52|321.74|319.74|321.79|319.79|321.52|319.52|20
1727887220000|2024-10-02 16:40:20|321.73|319.73|321.59|319.59|321.73|319.73|321.57|319.57|15
1727887230000|2024-10-02 16:40:30|321.58|319.58|321.56|319.56|321.61|319.61|321.55|319.55|24
1727887240000|2024-10-02 16:40:40|321.57|319.57|321.26|319.26|321.57|319.57|321.25|319.25|31
1727887250000|2024-10-02 16:40:50|321.28|319.28|321.26|319.26|321.3|319.3|321.26|319.26|11
1727887260000|2024-10-02 16:41:00|321.25|319.25|321.26|319.26|321.29|319.29|321.23|319.23|16
1727887270000|2024-10-02 16:41:10|321.25|319.25|321.18|319.18|321.29|319.29|321.16|319.16|13
1727887280000|2024-10-02 16:41:20|321.17|319.17|321.13|319.13|321.19|319.19|321.13|319.13|12
1727887290000|2024-10-02 16:41:30|321.16|319.16|321.12|319.12|321.16|319.16|321.12|319.12|12
1727887300000|2024-10-02 16:41:40|321.09|319.09|321.07|319.07|321.09|319.09|321.04|319.04|13
1727887310000|2024-10-02 16:41:50|321.06|319.06|320.98|318.98|321.07|319.07|320.94|318.94|25
1727887320000|2024-10-02 16:42:00|320.97|318.97|320.96|318.96|321.08|319.08|320.96|318.96|18
1727887330000|2024-10-02 16:42:10|320.99|318.99|320.96|318.96|320.99|318.99|320.93|318.93|13
1727887340000|2024-10-02 16:42:20|320.95|318.95|320.81|318.81|320.96|318.96|320.81|318.81|16
1727887350000|2024-10-02 16:42:30|320.82|318.82|320.9|318.9|320.9|318.9|320.81|318.81|14
1727887360000|2024-10-02 16:42:40|320.91|318.91|320.86|318.86|320.91|318.91|320.84|318.84|17
1727887370000|2024-10-02 16:42:50|320.95|318.95|321.24|319.24|321.26|319.26|320.95|318.95|22
1727887380000|2024-10-02 16:43:00|321.25|319.25|321.35|319.35|321.36|319.36|321.22|319.22|22
1727887390000|2024-10-02 16:43:10|321.34|319.34|321.25|319.25|321.34|319.34|321.19|319.19|18
1727887400000|2024-10-02 16:43:20|321.24|319.24|321.23|319.23|321.27|319.27|321.23|319.23|16
1727887410000|2024-10-02 16:43:30|321.26|319.26|321.24|319.24|321.29|319.29|321.23|319.23|20
1727887420000|2024-10-02 16:43:40|321.23|319.23|321.2|319.2|321.25|319.25|321.17|319.17|17
1727887430000|2024-10-02 16:43:50|321.17|319.17|321.14|319.14|321.19|319.19|321.14|319.14|12
1727887440000|2024-10-02 16:44:00|321.08|319.08|321.04|319.04|321.08|319.08|321.04|319.04|19
1727887450000|2024-10-02 16:44:10|321.05|319.05|321.05|319.05|321.1|319.1|321.02|319.02|16
1727887460000|2024-10-02 16:44:20|321.06|319.06|321.07|319.07|321.1|319.1|321.03|319.03|17
1727887470000|2024-10-02 16:44:30|321.06|319.06|321.14|319.14|321.26|319.26|321.06|319.06|18
1727887480000|2024-10-02 16:44:40|321.16|319.16|321.15|319.15|321.18|319.18|321.15|319.15|14
1727887490000|2024-10-02 16:44:50|321.16|319.16|321.06|319.06|321.16|319.16|321.06|319.06|20
1727887500000|2024-10-02 16:45:00|321.07|319.07|320.98|318.98|321.1|319.1|320.96|318.96|22
1727887510000|2024-10-02 16:45:10|320.96|318.96|321.02|319.02|321.05|319.05|320.9|318.9|17
1727887520000|2024-10-02 16:45:20|321.01|319.01|321.04|319.04|321.1|319.1|320.95|318.95|25
1727887530000|2024-10-02 16:45:30|321.03|319.03|321.25|319.25|321.25|319.25|321.03|319.03|17
1727887540000|2024-10-02 16:45:40|321.2|319.2|321.24|319.24|321.29|319.29|321.17|319.17|24
1727887550000|2024-10-02 16:45:50|321.26|319.26|321.24|319.24|321.38|319.38|321.24|319.24|23
1727887560000|2024-10-02 16:46:00|321.25|319.25|321.27|319.27|321.4|319.4|321.25|319.25|21
1727887570000|2024-10-02 16:46:10|321.26|319.26|321.16|319.16|321.29|319.29|321.14|319.14|20
1727887580000|2024-10-02 16:46:20|321.17|319.17|321.16|319.16|321.23|319.23|321.16|319.16|15
1727887590000|2024-10-02 16:46:30|321.14|319.14|320.87|318.87|321.18|319.18|320.87|318.87|18
1727887600000|2024-10-02 16:46:40|320.86|318.86|320.77|318.77|320.86|318.86|320.76|318.76|19
1727887610000|2024-10-02 16:46:50|320.78|318.78|320.75|318.75|320.83|318.83|320.74|318.74|22
1727887620000|2024-10-02 16:47:00|320.76|318.76|320.46|318.46|320.76|318.76|320.42|318.42|27
1727887630000|2024-10-02 16:47:10|320.45|318.45|320.5|318.5|320.56|318.56|320.45|318.45|15
1727887640000|2024-10-02 16:47:20|320.51|318.51|320.59|318.59|320.6|318.6|320.48|318.48|13
1727887650000|2024-10-02 16:47:30|320.58|318.58|320.31|318.31|320.59|318.59|320.31|318.31|20
1727887660000|2024-10-02 16:47:40|320.32|318.32|320.42|318.42|320.44|318.44|320.32|318.32|18
1727887670000|2024-10-02 16:47:50|320.41|318.41|320.3|318.3|320.42|318.42|320.26|318.26|24
1727887680000|2024-10-02 16:48:00|320.29|318.29|320.3|318.3|320.31|318.31|320.24|318.24|17
1727887690000|2024-10-02 16:48:10|320.29|318.29|320.38|318.38|320.41|318.41|320.28|318.28|21
1727887700000|2024-10-02 16:48:20|320.39|318.39|320.57|318.57|320.57|318.57|320.39|318.39|14
1727887710000|2024-10-02 16:48:30|320.59|318.59|320.73|318.73|320.73|318.73|320.59|318.59|19
1727887720000|2024-10-02 16:48:40|320.71|318.71|320.83|318.83|320.85|318.85|320.7|318.7|21
1727887730000|2024-10-02 16:48:50|320.82|318.82|320.79|318.79|320.88|318.88|320.78|318.78|15
1727887740000|2024-10-02 16:49:00|320.8|318.8|320.7|318.7|320.8|318.8|320.68|318.68|14
1727887750000|2024-10-02 16:49:10|320.71|318.71|320.53|318.53|320.71|318.71|320.52|318.52|17
1727887760000|2024-10-02 16:49:20|320.52|318.52|320.65|318.65|320.7|318.7|320.52|318.52|13
1727887770000|2024-10-02 16:49:30|320.61|318.61|320.65|318.65|320.66|318.66|320.59|318.59|19
1727887780000|2024-10-02 16:49:40|320.62|318.62|320.65|318.65|320.66|318.66|320.56|318.56|11
1727887790000|2024-10-02 16:49:50|320.75|318.75|320.8|318.8|320.85|318.85|320.75|318.75|18
1727887800000|2024-10-02 16:50:00|320.79|318.79|320.83|318.83|320.83|318.83|320.67|318.67|25
1727887810000|2024-10-02 16:50:10|320.82|318.82|320.74|318.74|320.84|318.84|320.74|318.74|21
1727887820000|2024-10-02 16:50:20|320.73|318.73|320.67|318.67|320.73|318.73|320.67|318.67|16
1727887830000|2024-10-02 16:50:30|320.68|318.68|320.9|318.9|320.9|318.9|320.67|318.67|23
1727887840000|2024-10-02 16:50:40|320.88|318.88|321.1|319.1|321.1|319.1|320.88|318.88|22
1727887850000|2024-10-02 16:50:50|321.11|319.11|320.84|318.84|321.11|319.11|320.84|318.84|20
1727887860000|2024-10-02 16:51:00|320.85|318.85|320.63|318.63|320.89|318.89|320.63|318.63|22
1727887870000|2024-10-02 16:51:10|320.65|318.65|320.87|318.87|320.91|318.91|320.63|318.63|21
1727887880000|2024-10-02 16:51:20|320.86|318.86|320.86|318.86|320.92|318.92|320.86|318.86|29
1727887890000|2024-10-02 16:51:30|320.89|318.89|320.88|318.88|320.89|318.89|320.82|318.82|18
1727887900000|2024-10-02 16:51:40|320.89|318.89|320.88|318.88|320.91|318.91|320.88|318.88|9
1727887910000|2024-10-02 16:51:50|320.9|318.9|321.09|319.09|321.09|319.09|320.9|318.9|17
1727887920000|2024-10-02 16:52:00|321.07|319.07|321.08|319.08|321.09|319.09|321.02|319.02|11
1727887930000|2024-10-02 16:52:10|321.06|319.06|321.05|319.05|321.08|319.08|321.02|319.02|22
1727887940000|2024-10-02 16:52:20|321.04|319.04|320.83|318.83|321.05|319.05|320.83|318.83|13
1727887950000|2024-10-02 16:52:30|320.81|318.81|320.93|318.93|320.93|318.93|320.77|318.77|16
1727887960000|2024-10-02 16:52:40|321|319|320.86|318.86|321.02|319.02|320.86|318.86|22
1727887970000|2024-10-02 16:52:50|320.85|318.85|320.89|318.89|320.9|318.9|320.84|318.84|16
1727887980000|2024-10-02 16:53:00|320.88|318.88|321.12|319.12|321.13|319.13|320.84|318.84|22
1727887990000|2024-10-02 16:53:10|321.15|319.15|321.29|319.29|321.34|319.34|321.15|319.15|18
1727888000000|2024-10-02 16:53:20|321.28|319.28|321.26|319.26|321.29|319.29|321.26|319.26|8
1727888010000|2024-10-02 16:53:30|321.29|319.29|321.29|319.29|321.32|319.32|321.28|319.28|8
1727888020000|2024-10-02 16:53:40|321.28|319.28|321.12|319.12|321.28|319.28|321.1|319.1|13
1727888030000|2024-10-02 16:53:50|321.1|319.1|321.09|319.09|321.1|319.1|321.07|319.07|15
1727888040000|2024-10-02 16:54:00|321.12|319.12|320.99|318.99|321.12|319.12|320.95|318.95|24
1727888050000|2024-10-02 16:54:10|320.97|318.97|321.17|319.17|321.21|319.21|320.97|318.97|26
1727888060000|2024-10-02 16:54:20|321.19|319.19|320.99|318.99|321.19|319.19|320.97|318.97|17
1727888070000|2024-10-02 16:54:30|320.97|318.97|321.21|319.21|321.26|319.26|320.97|318.97|22
1727888080000|2024-10-02 16:54:40|321.22|319.22|321.27|319.27|321.3|319.3|321.21|319.21|16
1727888090000|2024-10-02 16:54:50|321.26|319.26|321.17|319.17|321.26|319.26|321.13|319.13|21
1727888100000|2024-10-02 16:55:00|321.16|319.16|321.1|319.1|321.16|319.16|321.05|319.05|29
1727888110000|2024-10-02 16:55:10|321.13|319.13|321.2|319.2|321.26|319.26|321.12|319.12|24
1727888120000|2024-10-02 16:55:20|321.18|319.18|321.24|319.24|321.32|319.32|321.18|319.18|19
1727888130000|2024-10-02 16:55:30|321.22|319.22|321.19|319.19|321.25|319.25|321.12|319.12|21
1727888140000|2024-10-02 16:55:40|321.18|319.18|321.17|319.17|321.19|319.19|321.12|319.12|18
1727888150000|2024-10-02 16:55:50|321.16|319.16|321.2|319.2|321.2|319.2|321.12|319.12|17
1727888160000|2024-10-02 16:56:00|321.21|319.21|320.93|318.93|321.21|319.21|320.92|318.92|24
1727888170000|2024-10-02 16:56:10|320.91|318.91|320.85|318.85|320.95|318.95|320.83|318.83|27
1727888180000|2024-10-02 16:56:20|320.84|318.84|320.84|318.84|320.86|318.86|320.82|318.82|21
1727888190000|2024-10-02 16:56:30|320.86|318.86|320.97|318.97|320.99|318.99|320.83|318.83|12
1727888200000|2024-10-02 16:56:40|320.96|318.96|320.96|318.96|320.99|318.99|320.96|318.96|23
1727888210000|2024-10-02 16:56:50|320.94|318.94|320.91|318.91|320.94|318.94|320.9|318.9|14
1727888220000|2024-10-02 16:57:00|320.86|318.86|320.72|318.72|320.86|318.86|320.66|318.66|16
1727888230000|2024-10-02 16:57:10|320.74|318.74|320.85|318.85|320.85|318.85|320.7|318.7|24
1727888240000|2024-10-02 16:57:20|320.83|318.83|320.74|318.74|320.83|318.83|320.74|318.74|15
1727888250000|2024-10-02 16:57:30|320.7|318.7|320.58|318.58|320.72|318.72|320.56|318.56|26
1727888260000|2024-10-02 16:57:40|320.57|318.57|320.56|318.56|320.59|318.59|320.55|318.55|13
1727888270000|2024-10-02 16:57:50|320.55|318.55|320.77|318.77|320.79|318.79|320.55|318.55|24
1727888280000|2024-10-02 16:58:00|320.78|318.78|320.75|318.75|320.82|318.82|320.74|318.74|17
1727888290000|2024-10-02 16:58:10|320.74|318.74|320.73|318.73|320.76|318.76|320.68|318.68|17
1727888300000|2024-10-02 16:58:20|320.74|318.74|320.67|318.67|320.74|318.74|320.67|318.67|9
1727888310000|2024-10-02 16:58:30|320.73|318.73|320.8|318.8|320.8|318.8|320.73|318.73|8
1727888340000|2024-10-02 16:59:00|320.77|318.77|320.71|318.71|320.77|318.77|320.71|318.71|3
1727888350000|2024-10-02 16:59:10|320.7|318.7|320.67|318.67|320.7|318.7|320.67|318.67|6
1727888360000|2024-10-02 16:59:20|320.64|318.64|320.6|318.6|320.66|318.66|320.58|318.58|8
1727888370000|2024-10-02 16:59:30|320.59|318.59|320.43|318.43|320.61|318.61|320.39|318.39|21
1727888380000|2024-10-02 16:59:40|320.42|318.42|320.46|318.46|320.47|318.47|320.42|318.42|7
1727888390000|2024-10-02 16:59:50|320.45|318.45|320.43|318.43|320.45|318.45|320.42|318.42|13
1727888400000|2024-10-02 17:00:00|320.42|318.42|320.41|318.41|320.43|318.43|320.31|318.31|25
1727888410000|2024-10-02 17:00:10|320.4|318.4|320.6|318.6|320.6|318.6|320.4|318.4|13
1727888420000|2024-10-02 17:00:20|320.58|318.58|320.58|318.58|320.61|318.61|320.56|318.56|26
1727888430000|2024-10-02 17:00:30|320.57|318.57|320.45|318.45|320.57|318.57|320.39|318.39|23
1727888440000|2024-10-02 17:00:40|320.47|318.47|320.52|318.52|320.52|318.52|320.42|318.42|14
1727888450000|2024-10-02 17:00:50|320.58|318.58|320.55|318.55|320.58|318.58|320.51|318.51|20
1727888460000|2024-10-02 17:01:00|320.54|318.54|320.4|318.4|320.57|318.57|320.4|318.4|14
1727888470000|2024-10-02 17:01:10|320.41|318.41|320.54|318.54|320.63|318.63|320.41|318.41|19
1727888480000|2024-10-02 17:01:20|320.53|318.53|320.62|318.62|320.63|318.63|320.48|318.48|22
1727888490000|2024-10-02 17:01:30|320.6|318.6|320.41|318.41|320.6|318.6|320.41|318.41|24
1727888500000|2024-10-02 17:01:40|320.35|318.35|320.09|318.09|320.36|318.36|320.09|318.09|16
1727888510000|2024-10-02 17:01:50|320.1|318.1|320.27|318.27|320.27|318.27|320.1|318.1|19
1727888520000|2024-10-02 17:02:00|320.28|318.28|320.12|318.12|320.32|318.32|320.12|318.12|17
1727888530000|2024-10-02 17:02:10|320.11|318.11|319.73|317.73|320.11|318.11|319.73|317.73|17
1727888540000|2024-10-02 17:02:20|319.74|317.74|319.45|317.45|319.74|317.74|319.45|317.45|26
1727888550000|2024-10-02 17:02:30|319.48|317.48|319.5|317.5|319.6|317.6|319.48|317.48|19
1727888560000|2024-10-02 17:02:40|319.49|317.49|319.4|317.4|319.49|317.49|319.38|317.38|15
1727888570000|2024-10-02 17:02:50|319.39|317.39|319.29|317.29|319.41|317.41|319.29|317.29|17
1727888580000|2024-10-02 17:03:00|319.28|317.28|319.32|317.32|319.32|317.32|319.28|317.28|3
1727888590000|2024-10-02 17:03:10|319.25|317.25|319.28|317.28|319.31|317.31|319.25|317.25|16
1727888600000|2024-10-02 17:03:20|319.27|317.27|319.14|317.14|319.27|317.27|319.12|317.12|15
1727888610000|2024-10-02 17:03:30|319.13|317.13|319.06|317.06|319.13|317.13|319.04|317.04|18
1727888620000|2024-10-02 17:03:40|319.07|317.07|319.02|317.02|319.08|317.08|319.01|317.01|17
1727888630000|2024-10-02 17:03:50|319.01|317.01|318.98|316.98|319.02|317.02|318.97|316.97|17
1727888640000|2024-10-02 17:04:00|318.97|316.97|318.72|316.72|318.99|316.99|318.72|316.72|14
1727888650000|2024-10-02 17:04:10|318.71|316.71|318.59|316.59|318.72|316.72|318.54|316.54|23
1727888660000|2024-10-02 17:04:20|318.57|316.57|318.52|316.52|318.59|316.59|318.51|316.51|17
1727888670000|2024-10-02 17:04:30|318.51|316.51|318.49|316.49|318.51|316.51|318.36|316.36|12
1727888680000|2024-10-02 17:04:40|318.48|316.48|318.53|316.53|318.58|316.58|318.48|316.48|18
1727888690000|2024-10-02 17:04:50|318.52|316.52|318.29|316.29|318.53|316.53|318.29|316.29|23
1727888700000|2024-10-02 17:05:00|318.28|316.28|318.2|316.2|318.29|316.29|318.19|316.19|27
1727888710000|2024-10-02 17:05:10|318.21|316.21|318.38|316.38|318.41|316.41|318.18|316.18|30
1727888720000|2024-10-02 17:05:20|318.35|316.35|318.45|316.45|318.48|316.48|318.31|316.31|20
1727888730000|2024-10-02 17:05:30|318.47|316.47|318.49|316.49|318.55|316.55|318.45|316.45|19
1727888740000|2024-10-02 17:05:40|318.5|316.5|318.77|316.77|318.77|316.77|318.5|316.5|23
1727888750000|2024-10-02 17:05:50|318.81|316.81|318.83|316.83|318.88|316.88|318.79|316.79|20
1727888760000|2024-10-02 17:06:00|318.84|316.84|318.95|316.95|319.03|317.03|318.84|316.84|22
1727888770000|2024-10-02 17:06:10|318.96|316.96|319.07|317.07|319.12|317.12|318.77|316.77|25
1727888780000|2024-10-02 17:06:20|319.06|317.06|319.42|317.42|319.44|317.44|319.06|317.06|23
1727888790000|2024-10-02 17:06:30|319.38|317.38|319.45|317.45|319.48|317.48|319.37|317.37|16
1727888800000|2024-10-02 17:06:40|319.47|317.47|319.47|317.47|319.49|317.49|319.44|317.44|21
1727888810000|2024-10-02 17:06:50|319.46|317.46|319.43|317.43|319.47|317.47|319.39|317.39|17
1727888820000|2024-10-02 17:07:00|319.45|317.45|319.53|317.53|319.59|317.59|319.44|317.44|22
1727888830000|2024-10-02 17:07:10|319.54|317.54|319.57|317.57|319.7|317.7|319.54|317.54|18
1727888840000|2024-10-02 17:07:20|319.56|317.56|319.48|317.48|319.59|317.59|319.47|317.47|16
1727888850000|2024-10-02 17:07:30|319.49|317.49|319.71|317.71|319.71|317.71|319.48|317.48|17
1727888860000|2024-10-02 17:07:40|319.7|317.7|319.88|317.88|319.9|317.9|319.69|317.69|15
1727888870000|2024-10-02 17:07:50|319.87|317.87|319.9|317.9|319.91|317.91|319.87|317.87|8
1727888880000|2024-10-02 17:08:00|319.89|317.89|319.84|317.84|319.89|317.89|319.84|317.84|14
1727888890000|2024-10-02 17:08:10|319.78|317.78|319.67|317.67|319.78|317.78|319.67|317.67|17
1727888900000|2024-10-02 17:08:20|319.65|317.65|319.3|317.3|319.65|317.65|319.3|317.3|21
1727888910000|2024-10-02 17:08:30|319.29|317.29|319.25|317.25|319.29|317.29|319.22|317.22|13
1727888920000|2024-10-02 17:08:40|319.29|317.29|319.45|317.45|319.52|317.52|319.29|317.29|16
1727888930000|2024-10-02 17:08:50|319.42|317.42|319.46|317.46|319.5|317.5|319.42|317.42|18
1727888940000|2024-10-02 17:09:00|319.47|317.47|319.55|317.55|319.58|317.58|319.47|317.47|19
1727888950000|2024-10-02 17:09:10|319.53|317.53|319.51|317.51|319.53|317.53|319.49|317.49|9
1727888960000|2024-10-02 17:09:20|319.53|317.53|319.48|317.48|319.54|317.54|319.48|317.48|11
1727888970000|2024-10-02 17:09:30|319.41|317.41|319.09|317.09|319.41|317.41|319.07|317.07|18
1727888980000|2024-10-02 17:09:40|319.12|317.12|319.3|317.3|319.31|317.31|319.12|317.12|11
1727888990000|2024-10-02 17:09:50|319.31|317.31|319.3|317.3|319.33|317.33|319.3|317.3|11
1727889000000|2024-10-02 17:10:00|319.29|317.29|319.51|317.51|319.53|317.53|319.28|317.28|18
1727889010000|2024-10-02 17:10:10|319.54|317.54|319.57|317.57|319.61|317.61|319.53|317.53|18
1727889020000|2024-10-02 17:10:20|319.56|317.56|319.57|317.57|319.57|317.57|319.56|317.56|2
1727889030000|2024-10-02 17:10:30|319.56|317.56|319.57|317.57|319.57|317.57|319.56|317.56|2
1727889040000|2024-10-02 17:10:40|319.55|317.55|319.55|317.55|319.55|317.55|319.55|317.55|1
1727889050000|2024-10-02 17:10:50|319.57|317.57|319.41|317.41|319.57|317.57|319.37|317.37|20
1727889060000|2024-10-02 17:11:00|319.42|317.42|319.44|317.44|319.44|317.44|319.41|317.41|4
1727889070000|2024-10-02 17:11:10|319.42|317.42|319.42|317.42|319.43|317.43|319.41|317.41|5
1727889080000|2024-10-02 17:11:20|319.41|317.41|319.37|317.37|319.42|317.42|319.34|317.34|12
1727889090000|2024-10-02 17:11:30|319.36|317.36|319.37|317.37|319.37|317.37|319.35|317.35|6
1727889100000|2024-10-02 17:11:40|319.42|317.42|319.46|317.46|319.46|317.46|319.42|317.42|3
1727889110000|2024-10-02 17:11:50|319.44|317.44|319.48|317.48|319.48|317.48|319.43|317.43|17
1727889120000|2024-10-02 17:12:00|319.47|317.47|319.78|317.78|319.78|317.78|319.46|317.46|13
1727889130000|2024-10-02 17:12:10|319.81|317.81|319.97|317.97|319.97|317.97|319.81|317.81|17
1727889140000|2024-10-02 17:12:20|320|318|319.98|317.98|320|318|319.93|317.93|10
1727889150000|2024-10-02 17:12:30|319.97|317.97|319.97|317.97|319.97|317.97|319.96|317.96|7
1727889160000|2024-10-02 17:12:40|319.99|317.99|320|318|320|318|319.99|317.99|2
1727889180000|2024-10-02 17:13:00|319.99|317.99|319.91|317.91|319.99|317.99|319.87|317.87|8
1727889190000|2024-10-02 17:13:10|319.89|317.89|319.9|317.9|319.91|317.91|319.89|317.89|4
1727889200000|2024-10-02 17:13:20|319.91|317.91|319.74|317.74|319.91|317.91|319.73|317.73|11
1727889210000|2024-10-02 17:13:30|319.75|317.75|319.97|317.97|319.97|317.97|319.75|317.75|9
1727889220000|2024-10-02 17:13:40|319.96|317.96|320.02|318.02|320.08|318.08|319.96|317.96|9
1727889230000|2024-10-02 17:13:50|320.01|318.01|320.04|318.04|320.05|318.05|319.99|317.99|13
1727889240000|2024-10-02 17:14:00|320.03|318.03|320.05|318.05|320.05|318.05|320.03|318.03|8
1727889250000|2024-10-02 17:14:10|320.06|318.06|320.24|318.24|320.27|318.27|320.06|318.06|14
1727889260000|2024-10-02 17:14:20|320.25|318.25|320.06|318.06|320.25|318.25|320.05|318.05|20
1727889270000|2024-10-02 17:14:30|320.07|318.07|320.04|318.04|320.09|318.09|320.03|318.03|12
1727889280000|2024-10-02 17:14:40|320.05|318.05|320.06|318.06|320.08|318.08|320.05|318.05|16
1727889290000|2024-10-02 17:14:50|320.07|318.07|320.14|318.14|320.15|318.15|320.07|318.07|8
1727889300000|2024-10-02 17:15:00|320.11|318.11|319.98|317.98|320.16|318.16|319.96|317.96|23
1727889310000|2024-10-02 17:15:10|319.99|317.99|320.01|318.01|320.07|318.07|319.99|317.99|23
1727889320000|2024-10-02 17:15:20|320.02|318.02|319.96|317.96|320.02|318.02|319.94|317.94|15
1727889330000|2024-10-02 17:15:30|320.02|318.02|320.02|318.02|320.07|318.07|319.99|317.99|14
1727889340000|2024-10-02 17:15:40|320|318|320.05|318.05|320.06|318.06|319.99|317.99|12
1727889350000|2024-10-02 17:15:50|320.03|318.03|319.95|317.95|320.03|318.03|319.95|317.95|16
1727889360000|2024-10-02 17:16:00|319.96|317.96|319.81|317.81|319.97|317.97|319.79|317.79|21
1727889370000|2024-10-02 17:16:10|319.82|317.82|319.94|317.94|319.94|317.94|319.72|317.72|25
1727889380000|2024-10-02 17:16:20|319.96|317.96|319.99|317.99|320|318|319.95|317.95|20
1727889390000|2024-10-02 17:16:30|319.98|317.98|320.04|318.04|320.06|318.06|319.97|317.97|17
1727889400000|2024-10-02 17:16:40|320.05|318.05|320.02|318.02|320.06|318.06|320.02|318.02|11
1727889410000|2024-10-02 17:16:50|319.98|317.98|320.09|318.09|320.11|318.11|319.98|317.98|17
1727889420000|2024-10-02 17:17:00|320.1|318.1|320.01|318.01|320.18|318.18|320|318|26
1727889430000|2024-10-02 17:17:10|320|318|319.91|317.91|320.03|318.03|319.89|317.89|19
1727889440000|2024-10-02 17:17:20|319.9|317.9|320.15|318.15|320.15|318.15|319.89|317.89|19
1727889450000|2024-10-02 17:17:30|320.16|318.16|320.18|318.18|320.2|318.2|320.14|318.14|22
1727889460000|2024-10-02 17:17:40|320.19|318.19|320.16|318.16|320.19|318.19|320.16|318.16|16
1727889480000|2024-10-02 17:18:00|320.15|318.15|319.91|317.91|320.16|318.16|319.91|317.91|15
1727889490000|2024-10-02 17:18:10|319.9|317.9|319.95|317.95|320|318|319.9|317.9|19
1727889500000|2024-10-02 17:18:20|319.97|317.97|320.19|318.19|320.19|318.19|319.95|317.95|12
1727889510000|2024-10-02 17:18:30|320.18|318.18|320.39|318.39|320.4|318.4|320.18|318.18|20
1727889520000|2024-10-02 17:18:40|320.38|318.38|320.39|318.39|320.41|318.41|320.37|318.37|14
1727889530000|2024-10-02 17:18:50|320.38|318.38|320.41|318.41|320.41|318.41|320.36|318.36|14
1727889540000|2024-10-02 17:19:00|320.4|318.4|320.38|318.38|320.4|318.4|320.36|318.36|15
1727889550000|2024-10-02 17:19:10|320.4|318.4|320.39|318.39|320.41|318.41|320.37|318.37|14
1727889560000|2024-10-02 17:19:20|320.4|318.4|320.26|318.26|320.41|318.41|320.24|318.24|23
1727889570000|2024-10-02 17:19:30|320.25|318.25|320.39|318.39|320.39|318.39|320.25|318.25|11
1727889580000|2024-10-02 17:19:40|320.37|318.37|320.38|318.38|320.4|318.4|320.37|318.37|5
1727889590000|2024-10-02 17:19:50|320.39|318.39|320.37|318.37|320.4|318.4|320.37|318.37|12
1727889600000|2024-10-02 17:20:00|320.32|318.32|320.23|318.23|320.32|318.32|320.18|318.18|17
1727889610000|2024-10-02 17:20:10|320.22|318.22|320.33|318.33|320.33|318.33|320.2|318.2|21
1727889620000|2024-10-02 17:20:20|320.35|318.35|320.39|318.39|320.39|318.39|320.33|318.33|14
1727889630000|2024-10-02 17:20:30|320.38|318.38|320.29|318.29|320.39|318.39|320.27|318.27|20
1727889640000|2024-10-02 17:20:40|320.3|318.3|320.38|318.38|320.38|318.38|320.3|318.3|10
1727889650000|2024-10-02 17:20:50|320.39|318.39|320.56|318.56|320.56|318.56|320.38|318.38|9
1727889660000|2024-10-02 17:21:00|320.55|318.55|320.54|318.54|320.56|318.56|320.54|318.54|6
1727889670000|2024-10-02 17:21:10|320.55|318.55|320.46|318.46|320.55|318.55|320.29|318.29|17
1727889680000|2024-10-02 17:21:20|320.47|318.47|320.55|318.55|320.55|318.55|320.47|318.47|3
1727889690000|2024-10-02 17:21:30|320.6|318.6|320.62|318.62|320.62|318.62|320.58|318.58|15
1727889700000|2024-10-02 17:21:40|320.63|318.63|320.59|318.59|320.66|318.66|320.58|318.58|14
1727889710000|2024-10-02 17:21:50|320.58|318.58|320.66|318.66|320.67|318.67|320.58|318.58|15
1727889720000|2024-10-02 17:22:00|320.67|318.67|320.54|318.54|320.67|318.67|320.47|318.47|18
1727889730000|2024-10-02 17:22:10|320.56|318.56|320.64|318.64|320.71|318.71|320.56|318.56|17
1727889740000|2024-10-02 17:22:20|320.65|318.65|320.7|318.7|320.7|318.7|320.63|318.63|12
1727889750000|2024-10-02 17:22:30|320.71|318.71|320.74|318.74|320.77|318.77|320.71|318.71|15
1727889760000|2024-10-02 17:22:40|320.75|318.75|320.69|318.69|320.75|318.75|320.68|318.68|15
1727889770000|2024-10-02 17:22:50|320.68|318.68|320.48|318.48|320.69|318.69|320.48|318.48|13
1727889780000|2024-10-02 17:23:00|320.47|318.47|320.46|318.46|320.48|318.48|320.37|318.37|17
1727889790000|2024-10-02 17:23:10|320.45|318.45|320.56|318.56|320.57|318.57|320.45|318.45|16
1727889800000|2024-10-02 17:23:20|320.54|318.54|320.21|318.21|320.54|318.54|320.21|318.21|16
1727889810000|2024-10-02 17:23:30|320.18|318.18|320.15|318.15|320.19|318.19|320.13|318.13|19
1727889820000|2024-10-02 17:23:40|320.14|318.14|320.18|318.18|320.18|318.18|320.14|318.14|12
1727889830000|2024-10-02 17:23:50|320.17|318.17|320|318|320.17|318.17|320|318|14
1727889840000|2024-10-02 17:24:00|319.99|317.99|320.14|318.14|320.15|318.15|319.97|317.97|18
1727889850000|2024-10-02 17:24:10|320.13|318.13|320.3|318.3|320.31|318.31|320.11|318.11|23
1727889860000|2024-10-02 17:24:20|320.28|318.28|320.28|318.28|320.37|318.37|320.28|318.28|12
1727889870000|2024-10-02 17:24:30|320.27|318.27|320.17|318.17|320.29|318.29|320.17|318.17|9
1727889880000|2024-10-02 17:24:40|320.18|318.18|320.17|318.17|320.18|318.18|320.17|318.17|10
1727889890000|2024-10-02 17:24:50|320.16|318.16|320.14|318.14|320.17|318.17|320.14|318.14|13
1727889900000|2024-10-02 17:25:00|320.15|318.15|319.98|317.98|320.15|318.15|319.97|317.97|11
1727889910000|2024-10-02 17:25:10|319.97|317.97|319.94|317.94|319.99|317.99|319.94|317.94|10
1727889920000|2024-10-02 17:25:20|319.93|317.93|319.91|317.91|319.94|317.94|319.91|317.91|3
1727889930000|2024-10-02 17:25:30|319.92|317.92|319.91|317.91|319.92|317.92|319.91|317.91|2
1727889940000|2024-10-02 17:25:40|319.9|317.9|319.77|317.77|319.9|317.9|319.65|317.65|16
1727889950000|2024-10-02 17:25:50|319.87|317.87|319.97|317.97|319.99|317.99|319.87|317.87|14
1727889960000|2024-10-02 17:26:00|319.99|317.99|319.99|317.99|320|318|319.82|317.82|18
1727889970000|2024-10-02 17:26:10|320|318|319.97|317.97|320|318|319.97|317.97|14
1727889980000|2024-10-02 17:26:20|319.96|317.96|319.96|317.96|319.98|317.98|319.96|317.96|8
1727889990000|2024-10-02 17:26:30|319.92|317.92|319.89|317.89|319.93|317.93|319.89|317.89|13
1727890000000|2024-10-02 17:26:40|319.85|317.85|319.95|317.95|319.95|317.95|319.83|317.83|20
1727890010000|2024-10-02 17:26:50|319.97|317.97|319.84|317.84|319.98|317.98|319.84|317.84|21
1727890020000|2024-10-02 17:27:00|319.83|317.83|319.99|317.99|319.99|317.99|319.83|317.83|7
1727890030000|2024-10-02 17:27:10|319.98|317.98|319.94|317.94|319.98|317.98|319.92|317.92|14
1727890040000|2024-10-02 17:27:20|319.95|317.95|319.94|317.94|319.98|317.98|319.93|317.93|15
1727890050000|2024-10-02 17:27:30|319.93|317.93|319.9|317.9|319.93|317.93|319.86|317.86|12
1727890060000|2024-10-02 17:27:40|319.91|317.91|320.01|318.01|320.06|318.06|319.91|317.91|17
1727890070000|2024-10-02 17:27:50|320|318|320.07|318.07|320.07|318.07|320|318|10
1727890080000|2024-10-02 17:28:00|320.04|318.04|319.88|317.88|320.04|318.04|319.88|317.88|14
1727890090000|2024-10-02 17:28:10|319.89|317.89|320.1|318.1|320.14|318.14|319.89|317.89|27
1727890100000|2024-10-02 17:28:20|320.08|318.08|319.96|317.96|320.09|318.09|319.94|317.94|13
1727890110000|2024-10-02 17:28:30|319.95|317.95|319.93|317.93|319.96|317.96|319.92|317.92|11
1727890120000|2024-10-02 17:28:40|319.96|317.96|320.15|318.15|320.16|318.16|319.93|317.93|15
1727890130000|2024-10-02 17:28:50|320.17|318.17|320.29|318.29|320.31|318.31|320.15|318.15|16
1727890140000|2024-10-02 17:29:00|320.3|318.3|320.23|318.23|320.3|318.3|320.23|318.23|10
1727890150000|2024-10-02 17:29:10|320.25|318.25|320.26|318.26|320.28|318.28|320.24|318.24|9
1727890160000|2024-10-02 17:29:20|320.24|318.24|320.27|318.27|320.27|318.27|320.23|318.23|23
1727890170000|2024-10-02 17:29:30|320.26|318.26|320.22|318.22|320.27|318.27|320.22|318.22|8
1727890180000|2024-10-02 17:29:40|320.18|318.18|320.18|318.18|320.18|318.18|320.17|318.17|3
1727890190000|2024-10-02 17:29:50|320.17|318.17|320.1|318.1|320.17|318.17|320.1|318.1|7
1727890200000|2024-10-02 17:30:00|320.09|318.09|320.07|318.07|320.09|318.09|320.01|318.01|14
1727890210000|2024-10-02 17:30:10|320.09|318.09|320.1|318.1|320.1|318.1|320.09|318.09|2
1727890220000|2024-10-02 17:30:20|320.09|318.09|319.97|317.97|320.09|318.09|319.96|317.96|10
1727890230000|2024-10-02 17:30:30|319.96|317.96|319.91|317.91|319.96|317.96|319.91|317.91|11
1727890240000|2024-10-02 17:30:40|319.9|317.9|319.73|317.73|319.91|317.91|319.72|317.72|9
1727890250000|2024-10-02 17:30:50|319.72|317.72|319.62|317.62|319.72|317.72|319.61|317.61|8
1727890260000|2024-10-02 17:31:00|319.63|317.63|319.64|317.64|319.64|317.64|319.63|317.63|4
1727890270000|2024-10-02 17:31:10|319.7|317.7|319.83|317.83|319.85|317.85|319.7|317.7|7
1727890280000|2024-10-02 17:31:20|319.84|317.84|320.07|318.07|320.07|318.07|319.83|317.83|17
1727890290000|2024-10-02 17:31:30|320.08|318.08|320.08|318.08|320.09|318.09|320.04|318.04|11
1727890300000|2024-10-02 17:31:40|320.09|318.09|320.25|318.25|320.29|318.29|320.09|318.09|17
1727890310000|2024-10-02 17:31:50|320.26|318.26|320.25|318.25|320.33|318.33|320.24|318.24|18
1727890320000|2024-10-02 17:32:00|320.24|318.24|320.05|318.05|320.24|318.24|320|318|23
1727890330000|2024-10-02 17:32:10|320.08|318.08|320.12|318.12|320.13|318.13|320.03|318.03|21
1727890340000|2024-10-02 17:32:20|320.11|318.11|320.13|318.13|320.13|318.13|320.1|318.1|22
1727890350000|2024-10-02 17:32:30|320.12|318.12|319.92|317.92|320.12|318.12|319.92|317.92|10
1727890360000|2024-10-02 17:32:40|319.91|317.91|320|318|320.04|318.04|319.91|317.91|12
1727890370000|2024-10-02 17:32:50|320.02|318.02|319.96|317.96|320.02|318.02|319.96|317.96|12
1727890380000|2024-10-02 17:33:00|319.95|317.95|319.94|317.94|319.95|317.95|319.94|317.94|2
1727890390000|2024-10-02 17:33:10|319.92|317.92|319.81|317.81|319.94|317.94|319.8|317.8|7
1727890400000|2024-10-02 17:33:20|319.8|317.8|319.69|317.69|319.81|317.81|319.69|317.69|14
1727890410000|2024-10-02 17:33:30|319.71|317.71|319.3|317.3|319.71|317.71|319.3|317.3|16
1727890420000|2024-10-02 17:33:40|319.31|317.31|319.29|317.29|319.31|317.31|319.29|317.29|9
1727890430000|2024-10-02 17:33:50|319.3|317.3|319.08|317.08|319.3|317.3|319.08|317.08|9
1727890440000|2024-10-02 17:34:00|319.07|317.07|319.17|317.17|319.17|317.17|319.04|317.04|10
1727890450000|2024-10-02 17:34:10|319.19|317.19|319.03|317.03|319.2|317.2|319.03|317.03|10
1727890460000|2024-10-02 17:34:20|319.02|317.02|318.81|316.81|319.02|317.02|318.77|316.77|17
1727890470000|2024-10-02 17:34:30|318.8|316.8|318.69|316.69|318.8|316.8|318.67|316.67|14
1727890480000|2024-10-02 17:34:40|318.68|316.68|318.02|316.02|318.7|316.7|317.99|315.99|20
1727890490000|2024-10-02 17:34:50|318.01|316.01|318.13|316.13|318.14|316.14|318.01|316.01|14
1727890500000|2024-10-02 17:35:00|318.18|316.18|318.45|316.45|318.53|316.53|318.09|316.09|26
1727890510000|2024-10-02 17:35:10|318.44|316.44|318.41|316.41|318.61|316.61|318.41|316.41|23
1727890520000|2024-10-02 17:35:20|318.4|316.4|318.27|316.27|318.4|316.4|318.17|316.17|16
1727890530000|2024-10-02 17:35:30|318.3|316.3|318.97|316.97|319|317|318.19|316.19|26
1727890540000|2024-10-02 17:35:40|318.96|316.96|319.11|317.11|319.16|317.16|318.92|316.92|28
1727890550000|2024-10-02 17:35:50|319.12|317.12|319.14|317.14|319.16|317.16|319.1|317.1|17
1727890560000|2024-10-02 17:36:00|319.16|317.16|318.95|316.95|319.19|317.19|318.95|316.95|25
1727890570000|2024-10-02 17:36:10|318.96|316.96|319.2|317.2|319.27|317.27|318.96|316.96|22
1727890580000|2024-10-02 17:36:20|319.18|317.18|319.25|317.25|319.26|317.26|319.18|317.18|17
1727890590000|2024-10-02 17:36:30|319.24|317.24|319.26|317.26|319.28|317.28|319.19|317.19|18
1727890600000|2024-10-02 17:36:40|319.27|317.27|319.07|317.07|319.27|317.27|319.06|317.06|23
1727890610000|2024-10-02 17:36:50|319.08|317.08|319.03|317.03|319.11|317.11|318.93|316.93|18
1727890620000|2024-10-02 17:37:00|319.02|317.02|319|317|319.06|317.06|318.96|316.96|20
1727890630000|2024-10-02 17:37:10|318.99|316.99|319.12|317.12|319.12|317.12|318.99|316.99|22
1727890640000|2024-10-02 17:37:20|319.15|317.15|319.36|317.36|319.37|317.37|319.14|317.14|27
1727890650000|2024-10-02 17:37:30|319.35|317.35|319.31|317.31|319.35|317.35|319.25|317.25|16
1727890660000|2024-10-02 17:37:40|319.34|317.34|319.42|317.42|319.46|317.46|319.32|317.32|16
1727890670000|2024-10-02 17:37:50|319.43|317.43|319.54|317.54|319.55|317.55|319.43|317.43|12
1727890680000|2024-10-02 17:38:00|319.52|317.52|319.45|317.45|319.52|317.52|319.26|317.26|21
1727890690000|2024-10-02 17:38:10|319.4|317.4|319.43|317.43|319.47|317.47|319.38|317.38|20
1727890700000|2024-10-02 17:38:20|319.44|317.44|319.43|317.43|319.45|317.45|319.38|317.38|12
1727890710000|2024-10-02 17:38:30|319.42|317.42|319.42|317.42|319.43|317.43|319.38|317.38|11
1727890720000|2024-10-02 17:38:40|319.41|317.41|319.59|317.59|319.59|317.59|319.35|317.35|13
1727890730000|2024-10-02 17:38:50|319.61|317.61|319.7|317.7|319.77|317.77|319.61|317.61|19
1727890740000|2024-10-02 17:39:00|319.69|317.69|319.73|317.73|319.77|317.77|319.69|317.69|26
1727890750000|2024-10-02 17:39:10|319.72|317.72|319.74|317.74|319.75|317.75|319.66|317.66|17
1727890760000|2024-10-02 17:39:20|319.73|317.73|319.54|317.54|319.73|317.73|319.47|317.47|18
1727890770000|2024-10-02 17:39:30|319.55|317.55|319.61|317.61|319.61|317.61|319.53|317.53|17
1727890780000|2024-10-02 17:39:40|319.65|317.65|319.64|317.64|319.66|317.66|319.62|317.62|17
1727890790000|2024-10-02 17:39:50|319.68|317.68|319.59|317.59|319.74|317.74|319.59|317.59|14
1727890800000|2024-10-02 17:40:00|319.55|317.55|319.56|317.56|319.57|317.57|319.48|317.48|24
1727890810000|2024-10-02 17:40:10|319.55|317.55|319.4|317.4|319.55|317.55|319.4|317.4|14
1727890820000|2024-10-02 17:40:20|319.39|317.39|319.31|317.31|319.39|317.39|319.31|317.31|12
1727890830000|2024-10-02 17:40:30|319.32|317.32|319.51|317.51|319.51|317.51|319.32|317.32|12
1727890840000|2024-10-02 17:40:40|319.5|317.5|319.43|317.43|319.5|317.5|319.43|317.43|12
1727890850000|2024-10-02 17:40:50|319.42|317.42|319.27|317.27|319.42|317.42|319.26|317.26|15
1727890860000|2024-10-02 17:41:00|319.26|317.26|319.35|317.35|319.35|317.35|319.14|317.14|25
1727890870000|2024-10-02 17:41:10|319.34|317.34|319.28|317.28|319.38|317.38|319.28|317.28|18
1727890880000|2024-10-02 17:41:20|319.29|317.29|319.33|317.33|319.33|317.33|319.28|317.28|10
1727890890000|2024-10-02 17:41:30|319.31|317.31|319.49|317.49|319.52|317.52|319.31|317.31|16
1727890900000|2024-10-02 17:41:40|319.51|317.51|319.45|317.45|319.57|317.57|319.44|317.44|16
1727890910000|2024-10-02 17:41:50|319.46|317.46|319.71|317.71|319.71|317.71|319.45|317.45|17
1727890920000|2024-10-02 17:42:00|319.74|317.74|319.76|317.76|319.78|317.78|319.74|317.74|10
1727890930000|2024-10-02 17:42:10|319.75|317.75|319.6|317.6|319.75|317.75|319.6|317.6|16
1727890940000|2024-10-02 17:42:20|319.62|317.62|319.62|317.62|319.63|317.63|319.6|317.6|11
1727890950000|2024-10-02 17:42:30|319.61|317.61|319.79|317.79|319.79|317.79|319.61|317.61|12
1727890960000|2024-10-02 17:42:40|319.78|317.78|319.78|317.78|319.79|317.79|319.77|317.77|8
1727890970000|2024-10-02 17:42:50|319.77|317.77|319.76|317.76|319.78|317.78|319.76|317.76|6
1727890980000|2024-10-02 17:43:00|319.77|317.77|319.62|317.62|319.77|317.77|319.62|317.62|10
1727890990000|2024-10-02 17:43:10|319.61|317.61|319.57|317.57|319.61|317.61|319.57|317.57|2
1727891000000|2024-10-02 17:43:20|319.58|317.58|319.54|317.54|319.59|317.59|319.53|317.53|9
1727891010000|2024-10-02 17:43:30|319.53|317.53|319.51|317.51|319.53|317.53|319.51|317.51|2
1727891020000|2024-10-02 17:43:40|319.47|317.47|319.36|317.36|319.47|317.47|319.35|317.35|12
1727891030000|2024-10-02 17:43:50|319.33|317.33|319.39|317.39|319.39|317.39|319.31|317.31|7
1727891040000|2024-10-02 17:44:00|319.35|317.35|319.19|317.19|319.35|317.35|319.17|317.17|18
1727891050000|2024-10-02 17:44:10|319.2|317.2|319.31|317.31|319.31|317.31|319.18|317.18|18
1727891060000|2024-10-02 17:44:20|319.3|317.3|319.09|317.09|319.31|317.31|319.02|317.02|15
1727891070000|2024-10-02 17:44:30|319.08|317.08|318.98|316.98|319.08|317.08|318.98|316.98|13
1727891080000|2024-10-02 17:44:40|319.01|317.01|318.98|316.98|319.01|317.01|318.98|316.98|8
1727891090000|2024-10-02 17:44:50|318.95|316.95|318.97|316.97|319|317|318.95|316.95|7
1727891100000|2024-10-02 17:45:00|318.96|316.96|318.8|316.8|318.96|316.96|318.79|316.79|18
1727891110000|2024-10-02 17:45:10|318.79|316.79|318.77|316.77|318.82|316.82|318.76|316.76|12
1727891120000|2024-10-02 17:45:20|318.78|316.78|318.95|316.95|319.01|317.01|318.78|316.78|14
1727891130000|2024-10-02 17:45:30|318.94|316.94|318.9|316.9|318.95|316.95|318.74|316.74|22
1727891140000|2024-10-02 17:45:40|318.93|316.93|318.88|316.88|318.94|316.94|318.87|316.87|12
1727891150000|2024-10-02 17:45:50|318.87|316.87|318.98|316.98|318.99|316.99|318.87|316.87|9
1727891160000|2024-10-02 17:46:00|318.99|316.99|318.99|316.99|319.03|317.03|318.86|316.86|20
1727891170000|2024-10-02 17:46:10|319|317|318.96|316.96|319|317|318.85|316.85|17
1727891180000|2024-10-02 17:46:20|318.97|316.97|319.01|317.01|319.01|317.01|318.94|316.94|13
1727891190000|2024-10-02 17:46:30|319.06|317.06|319.28|317.28|319.28|317.28|319.06|317.06|12
1727891200000|2024-10-02 17:46:40|319.27|317.27|319.27|317.27|319.4|317.4|319.27|317.27|23
1727891210000|2024-10-02 17:46:50|319.23|317.23|319.23|317.23|319.28|317.28|319.22|317.22|18
1727891220000|2024-10-02 17:47:00|319.27|317.27|319.08|317.08|319.27|317.27|319.08|317.08|19
1727891230000|2024-10-02 17:47:10|319.09|317.09|319.06|317.06|319.09|317.09|319.06|317.06|8
1727891240000|2024-10-02 17:47:20|319.03|317.03|318.85|316.85|319.03|317.03|318.85|316.85|9
1727891250000|2024-10-02 17:47:30|318.84|316.84|318.85|316.85|318.85|316.85|318.75|316.75|20
1727891260000|2024-10-02 17:47:40|318.84|316.84|318.76|316.76|318.84|316.84|318.76|316.76|13
1727891270000|2024-10-02 17:47:50|318.82|316.82|318.89|316.89|318.93|316.93|318.82|316.82|12
1727891280000|2024-10-02 17:48:00|318.88|316.88|318.9|316.9|318.91|316.91|318.74|316.74|22
1727891290000|2024-10-02 17:48:10|318.89|316.89|318.94|316.94|319.06|317.06|318.89|316.89|18
1727891300000|2024-10-02 17:48:20|318.93|316.93|318.94|316.94|318.94|316.94|318.92|316.92|3
1727891310000|2024-10-02 17:48:30|318.93|316.93|318.7|316.7|318.93|316.93|318.7|316.7|10
1727891320000|2024-10-02 17:48:40|318.71|316.71|318.77|316.77|318.82|316.82|318.71|316.71|15
1727891330000|2024-10-02 17:48:50|318.78|316.78|318.71|316.71|318.78|316.78|318.71|316.71|23
1727891340000|2024-10-02 17:49:00|318.72|316.72|318.85|316.85|318.85|316.85|318.72|316.72|12
1727891350000|2024-10-02 17:49:10|318.84|316.84|318.81|316.81|318.84|316.84|318.8|316.8|7
1727891360000|2024-10-02 17:49:20|318.8|316.8|318.65|316.65|318.81|316.81|318.63|316.63|13
1727891370000|2024-10-02 17:49:30|318.64|316.64|318.79|316.79|318.79|316.79|318.64|316.64|13
1727891380000|2024-10-02 17:49:40|318.88|316.88|318.95|316.95|318.96|316.96|318.88|316.88|18
1727891390000|2024-10-02 17:49:50|318.96|316.96|318.93|316.93|319.09|317.09|318.93|316.93|21
1727891400000|2024-10-02 17:50:00|318.94|316.94|318.94|316.94|318.97|316.97|318.92|316.92|16
1727891410000|2024-10-02 17:50:10|318.95|316.95|319.1|317.1|319.13|317.13|318.95|316.95|17
1727891420000|2024-10-02 17:50:20|319.09|317.09|319.21|317.21|319.21|317.21|319.07|317.07|9
1727891430000|2024-10-02 17:50:30|319.2|317.2|318.92|316.92|319.2|317.2|318.89|316.89|12
1727891440000|2024-10-02 17:50:40|318.9|316.9|318.95|316.95|318.96|316.96|318.88|316.88|13
1727891450000|2024-10-02 17:50:50|318.96|316.96|318.82|316.82|318.97|316.97|318.79|316.79|14
1727891460000|2024-10-02 17:51:00|318.83|316.83|318.55|316.55|318.83|316.83|318.54|316.54|16
1727891470000|2024-10-02 17:51:10|318.57|316.57|318.69|316.69|318.79|316.79|318.55|316.55|20
1727891480000|2024-10-02 17:51:20|318.68|316.68|318.59|316.59|318.69|316.69|318.59|316.59|10
1727891490000|2024-10-02 17:51:30|318.6|316.6|318.73|316.73|318.73|316.73|318.59|316.59|12
1727891500000|2024-10-02 17:51:40|318.72|316.72|318.84|316.84|318.84|316.84|318.72|316.72|12
1727891510000|2024-10-02 17:51:50|318.91|316.91|318.92|316.92|318.93|316.93|318.91|316.91|8
1727891520000|2024-10-02 17:52:00|318.9|316.9|318.77|316.77|318.93|316.93|318.77|316.77|23
1727891530000|2024-10-02 17:52:10|318.78|316.78|318.85|316.85|318.85|316.85|318.7|316.7|21
1727891540000|2024-10-02 17:52:20|318.84|316.84|318.87|316.87|318.92|316.92|318.84|316.84|13
1727891550000|2024-10-02 17:52:30|318.88|316.88|319.03|317.03|319.04|317.04|318.87|316.87|17
1727891560000|2024-10-02 17:52:40|319.04|317.04|319.07|317.07|319.08|317.08|319.04|317.04|6
1727891570000|2024-10-02 17:52:50|319.06|317.06|319.08|317.08|319.11|317.11|319.03|317.03|14
1727891580000|2024-10-02 17:53:00|319.09|317.09|318.89|316.89|319.09|317.09|318.88|316.88|24
1727891590000|2024-10-02 17:53:10|318.9|316.9|318.93|316.93|318.97|316.97|318.9|316.9|16
1727891600000|2024-10-02 17:53:20|318.92|316.92|319.05|317.05|319.05|317.05|318.9|316.9|16
1727891610000|2024-10-02 17:53:30|319.06|317.06|319.09|317.09|319.1|317.1|319.06|317.06|16
1727891620000|2024-10-02 17:53:40|319.1|317.1|319.15|317.15|319.19|317.19|319.1|317.1|16
1727891630000|2024-10-02 17:53:50|319.14|317.14|319.01|317.01|319.15|317.15|319.01|317.01|11
1727891640000|2024-10-02 17:54:00|319.02|317.02|319.4|317.4|319.4|317.4|319.01|317.01|17
1727891650000|2024-10-02 17:54:10|319.39|317.39|319.35|317.35|319.4|317.4|319.34|317.34|14
1727891660000|2024-10-02 17:54:20|319.36|317.36|319.38|317.38|319.39|317.39|319.36|317.36|7
1727891670000|2024-10-02 17:54:30|319.37|317.37|319.39|317.39|319.39|317.39|319.36|317.36|10
1727891680000|2024-10-02 17:54:40|319.42|317.42|319.4|317.4|319.45|317.45|319.4|317.4|11
1727891690000|2024-10-02 17:54:50|319.39|317.39|319.34|317.34|319.39|317.39|319.33|317.33|13
1727891700000|2024-10-02 17:55:00|319.35|317.35|319.36|317.36|319.36|317.36|319.34|317.34|8
1727891710000|2024-10-02 17:55:10|319.37|317.37|319.23|317.23|319.46|317.46|319.23|317.23|18
1727891720000|2024-10-02 17:55:20|319.21|317.21|318.99|316.99|319.21|317.21|318.96|316.96|26
1727891730000|2024-10-02 17:55:30|318.98|316.98|319|317|319|317|318.98|316.98|14
1727891740000|2024-10-02 17:55:40|318.99|316.99|319.13|317.13|319.14|317.14|318.98|316.98|15
1727891750000|2024-10-02 17:55:50|319.12|317.12|319.1|317.1|319.12|317.12|319.09|317.09|7
1727891760000|2024-10-02 17:56:00|319.12|317.12|319.12|317.12|319.14|317.14|319.11|317.11|7
1727891770000|2024-10-02 17:56:10|319.11|317.11|318.96|316.96|319.11|317.11|318.96|316.96|8
1727891780000|2024-10-02 17:56:20|318.93|316.93|319.04|317.04|319.04|317.04|318.93|316.93|15
1727891790000|2024-10-02 17:56:30|319.03|317.03|319.09|317.09|319.09|317.09|319.02|317.02|19
1727891800000|2024-10-02 17:56:40|319.1|317.1|319.24|317.24|319.25|317.25|319.1|317.1|12
1727891810000|2024-10-02 17:56:50|319.23|317.23|319.29|317.29|319.29|317.29|319.23|317.23|8
1727891820000|2024-10-02 17:57:00|319.36|317.36|319.39|317.39|319.39|317.39|319.32|317.32|24
1727891830000|2024-10-02 17:57:10|319.44|317.44|319.56|317.56|319.57|317.57|319.42|317.42|14
1727891840000|2024-10-02 17:57:20|319.53|317.53|319.76|317.76|319.76|317.76|319.53|317.53|16
1727891850000|2024-10-02 17:57:30|319.8|317.8|319.88|317.88|319.93|317.93|319.78|317.78|14
1727891860000|2024-10-02 17:57:40|319.89|317.89|319.95|317.95|319.95|317.95|319.87|317.87|15
1727891870000|2024-10-02 17:57:50|320|318|320.02|318.02|320.03|318.03|319.97|317.97|11
1727891880000|2024-10-02 17:58:00|320.01|318.01|319.89|317.89|320.03|318.03|319.89|317.89|22
1727891890000|2024-10-02 17:58:10|319.88|317.88|319.78|317.78|319.89|317.89|319.77|317.77|19
1727891900000|2024-10-02 17:58:20|319.79|317.79|319.8|317.8|319.84|317.84|319.78|317.78|15
1727891910000|2024-10-02 17:58:30|319.81|317.81|319.77|317.77|319.81|317.81|319.77|317.77|11
1727891920000|2024-10-02 17:58:40|319.79|317.79|319.77|317.77|319.79|317.79|319.77|317.77|3
1727891930000|2024-10-02 17:58:50|319.78|317.78|319.76|317.76|319.81|317.81|319.76|317.76|10
1727891950000|2024-10-02 17:59:10|319.78|317.78|319.78|317.78|319.8|317.8|319.78|317.78|9
1727891960000|2024-10-02 17:59:20|319.79|317.79|319.81|317.81|319.82|317.82|319.79|317.79|12
1727891970000|2024-10-02 17:59:30|319.82|317.82|319.69|317.69|319.82|317.82|319.68|317.68|11
1727891980000|2024-10-02 17:59:40|319.68|317.68|319.52|317.52|319.68|317.68|319.52|317.52|12
1727891990000|2024-10-02 17:59:50|319.53|317.53|319.52|317.52|319.54|317.54|319.52|317.52|7
1727892000000|2024-10-02 18:00:00|319.49|317.49|319.58|317.58|319.66|317.66|319.48|317.48|20
1727892010000|2024-10-02 18:00:10|319.6|317.6|319.68|317.68|319.71|317.71|319.58|317.58|17
1727892020000|2024-10-02 18:00:20|319.69|317.69|319.83|317.83|319.84|317.84|319.65|317.65|21
1727892030000|2024-10-02 18:00:30|319.85|317.85|319.83|317.83|319.86|317.86|319.83|317.83|7
1727892040000|2024-10-02 18:00:40|319.76|317.76|319.78|317.78|319.78|317.78|319.71|317.71|20
1727892050000|2024-10-02 18:00:50|319.9|317.9|319.87|317.87|319.9|317.9|319.87|317.87|13
1727892060000|2024-10-02 18:01:00|319.88|317.88|319.83|317.83|319.88|317.88|319.83|317.83|13
1727892070000|2024-10-02 18:01:10|319.84|317.84|319.88|317.88|319.92|317.92|319.84|317.84|14
1727892080000|2024-10-02 18:01:20|319.87|317.87|319.64|317.64|319.87|317.87|319.64|317.64|13
1727892090000|2024-10-02 18:01:30|319.62|317.62|319.65|317.65|319.65|317.65|319.61|317.61|8
1727892100000|2024-10-02 18:01:40|319.63|317.63|319.48|317.48|319.64|317.64|319.48|317.48|14
1727892110000|2024-10-02 18:01:50|319.47|317.47|319.43|317.43|319.47|317.47|319.41|317.41|18
1727892120000|2024-10-02 18:02:00|319.44|317.44|319.49|317.49|319.54|317.54|319.43|317.43|19
1727892130000|2024-10-02 18:02:10|319.48|317.48|319.49|317.49|319.49|317.49|319.41|317.41|14
1727892140000|2024-10-02 18:02:20|319.48|317.48|319.58|317.58|319.67|317.67|319.48|317.48|14
1727892150000|2024-10-02 18:02:30|319.6|317.6|319.67|317.67|319.68|317.68|319.59|317.59|14
1727892160000|2024-10-02 18:02:40|319.68|317.68|319.67|317.67|319.68|317.68|319.65|317.65|11
1727892170000|2024-10-02 18:02:50|319.68|317.68|319.81|317.81|319.82|317.82|319.68|317.68|9
1727892180000|2024-10-02 18:03:00|319.82|317.82|319.79|317.79|319.87|317.87|319.79|317.79|19
1727892190000|2024-10-02 18:03:10|319.74|317.74|319.74|317.74|319.75|317.75|319.67|317.67|9
1727892200000|2024-10-02 18:03:20|319.73|317.73|319.57|317.57|319.73|317.73|319.57|317.57|16
1727892210000|2024-10-02 18:03:30|319.58|317.58|319.48|317.48|319.58|317.58|319.46|317.46|12
1727892220000|2024-10-02 18:03:40|319.47|317.47|319.48|317.48|319.49|317.49|319.46|317.46|20
1727892230000|2024-10-02 18:03:50|319.47|317.47|319.45|317.45|319.5|317.5|319.45|317.45|13
1727892240000|2024-10-02 18:04:00|319.47|317.47|319.05|317.05|319.47|317.47|319.05|317.05|18
1727892250000|2024-10-02 18:04:10|319.08|317.08|319.07|317.07|319.11|317.11|319.07|317.07|20
1727892260000|2024-10-02 18:04:20|319.03|317.03|318.73|316.73|319.03|317.03|318.73|316.73|23
1727892270000|2024-10-02 18:04:30|318.71|316.71|318.54|316.54|318.71|316.71|318.49|316.49|17
1727892280000|2024-10-02 18:04:40|318.53|316.53|318.39|316.39|318.53|316.53|318.38|316.38|16
1727892290000|2024-10-02 18:04:50|318.4|316.4|318.23|316.23|318.4|316.4|318.23|316.23|11
1727892300000|2024-10-02 18:05:00|318.22|316.22|318.26|316.26|318.34|316.34|318.22|316.22|22
1727892310000|2024-10-02 18:05:10|318.25|316.25|318.01|316.01|318.28|316.28|318.01|316.01|11
1727892320000|2024-10-02 18:05:20|317.93|315.93|317.65|315.65|317.93|315.93|317.63|315.63|12
1727892330000|2024-10-02 18:05:30|317.66|315.66|317.83|315.83|317.85|315.85|317.64|315.64|22
1727892340000|2024-10-02 18:05:40|317.84|315.84|317.6|315.6|317.84|315.84|317.6|315.6|17
1727892350000|2024-10-02 18:05:50|317.59|315.59|317.53|315.53|317.59|315.59|317.41|315.41|21
1727892360000|2024-10-02 18:06:00|317.63|315.63|317.52|315.52|317.68|315.68|317.49|315.49|24
1727892370000|2024-10-02 18:06:10|317.53|315.53|317.84|315.84|317.84|315.84|317.53|315.53|17
1727892380000|2024-10-02 18:06:20|317.83|315.83|317.84|315.84|317.99|315.99|317.83|315.83|22
1727892390000|2024-10-02 18:06:30|317.82|315.82|317.67|315.67|317.82|315.82|317.66|315.66|18
1727892400000|2024-10-02 18:06:40|317.7|315.7|317.9|315.9|317.92|315.92|317.7|315.7|22
1727892410000|2024-10-02 18:06:50|317.91|315.91|318.03|316.03|318.14|316.14|317.91|315.91|13
1727892420000|2024-10-02 18:07:00|317.97|315.97|317.54|315.54|317.97|315.97|317.54|315.54|20
1727892430000|2024-10-02 18:07:10|317.55|315.55|318.06|316.06|318.07|316.07|317.55|315.55|18
1727892440000|2024-10-02 18:07:20|318.04|316.04|318.13|316.13|318.16|316.16|317.92|315.92|25
1727892450000|2024-10-02 18:07:30|318.15|316.15|318.14|316.14|318.19|316.19|318.07|316.07|22
1727892460000|2024-10-02 18:07:40|318.13|316.13|318.01|316.01|318.13|316.13|318.01|316.01|7
1727892470000|2024-10-02 18:07:50|318.04|316.04|318.06|316.06|318.09|316.09|318.02|316.02|20
1727892480000|2024-10-02 18:08:00|318.05|316.05|318.12|316.12|318.17|316.17|318.01|316.01|15
1727892490000|2024-10-02 18:08:10|318.11|316.11|317.99|315.99|318.11|316.11|317.93|315.93|18
1727892500000|2024-10-02 18:08:20|317.98|315.98|318.09|316.09|318.09|316.09|317.88|315.88|21
1727892510000|2024-10-02 18:08:30|318.06|316.06|317.83|315.83|318.06|316.06|317.83|315.83|13
1727892520000|2024-10-02 18:08:40|317.8|315.8|317.33|315.33|317.8|315.8|317.3|315.3|23
1727892530000|2024-10-02 18:08:50|317.34|315.34|317.3|315.3|317.36|315.36|317.3|315.3|16
1727892540000|2024-10-02 18:09:00|317.31|315.31|317.27|315.27|317.31|315.31|317.21|315.21|15
1727892550000|2024-10-02 18:09:10|317.3|315.3|317.52|315.52|317.55|315.55|317.3|315.3|21
1727892560000|2024-10-02 18:09:20|317.53|315.53|317.49|315.49|317.55|315.55|317.37|315.37|19
1727892570000|2024-10-02 18:09:30|317.5|315.5|317.87|315.87|317.87|315.87|317.5|315.5|19
1727892580000|2024-10-02 18:09:40|317.86|315.86|317.75|315.75|317.89|315.89|317.72|315.72|15
1727892590000|2024-10-02 18:09:50|317.77|315.77|317.87|315.87|317.88|315.88|317.76|315.76|14
1727892600000|2024-10-02 18:10:00|317.86|315.86|317.62|315.62|317.88|315.88|317.62|315.62|13
1727892610000|2024-10-02 18:10:10|317.63|315.63|317.86|315.86|317.96|315.96|317.63|315.63|20
1727892620000|2024-10-02 18:10:20|317.9|315.9|317.63|315.63|317.9|315.9|317.63|315.63|13
1727892630000|2024-10-02 18:10:30|317.61|315.61|317.42|315.42|317.61|315.61|317.4|315.4|19
1727892640000|2024-10-02 18:10:40|317.43|315.43|317.32|315.32|317.49|315.49|317.32|315.32|21
1727892650000|2024-10-02 18:10:50|317.31|315.31|317.16|315.16|317.31|315.31|317.16|315.16|10
1727892660000|2024-10-02 18:11:00|317.19|315.19|317.19|315.19|317.21|315.21|317.14|315.14|20
1727892670000|2024-10-02 18:11:10|317.21|315.21|317.48|315.48|317.48|315.48|317.21|315.21|14
1727892680000|2024-10-02 18:11:20|317.5|315.5|317.39|315.39|317.5|315.5|317.38|315.38|22
1727892690000|2024-10-02 18:11:30|317.38|315.38|317.36|315.36|317.39|315.39|317.34|315.34|18
1727892700000|2024-10-02 18:11:40|317.37|315.37|317.18|315.18|317.39|315.39|317.18|315.18|20
1727892710000|2024-10-02 18:11:50|317.16|315.16|317.12|315.12|317.16|315.16|317.12|315.12|5
1727892720000|2024-10-02 18:12:00|317.11|315.11|316.56|314.56|317.11|315.11|316.51|314.51|19
1727892730000|2024-10-02 18:12:10|316.55|314.55|316.62|314.62|316.67|314.67|316.51|314.51|24
1727892740000|2024-10-02 18:12:20|316.63|314.63|316.9|314.9|316.91|314.91|316.6|314.6|22
1727892750000|2024-10-02 18:12:30|316.89|314.89|316.81|314.81|316.89|314.89|316.8|314.8|8
1727892760000|2024-10-02 18:12:40|316.8|314.8|316.5|314.5|316.8|314.8|316.5|314.5|18
1727892770000|2024-10-02 18:12:50|316.49|314.49|316.56|314.56|316.57|314.57|316.49|314.49|10
1727892780000|2024-10-02 18:13:00|316.57|314.57|316.47|314.47|316.57|314.57|316.47|314.47|12
1727892790000|2024-10-02 18:13:10|316.49|314.49|316.52|314.52|316.52|314.52|316.49|314.49|11
1727892800000|2024-10-02 18:13:20|316.51|314.51|316.42|314.42|316.51|314.51|316.42|314.42|9
1727892810000|2024-10-02 18:13:30|316.44|314.44|316.43|314.43|316.44|314.44|316.41|314.41|10
1727892820000|2024-10-02 18:13:40|316.48|314.48|315.84|313.84|316.48|314.48|315.68|313.68|21
1727892830000|2024-10-02 18:13:50|315.83|313.83|315.77|313.77|315.83|313.83|315.75|313.75|13
1727892840000|2024-10-02 18:14:00|315.72|313.72|315.52|313.52|315.72|313.72|315.42|313.42|28
1727892850000|2024-10-02 18:14:10|315.53|313.53|315.61|313.61|315.61|313.61|315.51|313.51|21
1727892860000|2024-10-02 18:14:20|315.59|313.59|315.41|313.41|315.6|313.6|315.36|313.36|17
1727892870000|2024-10-02 18:14:30|315.38|313.38|314.89|312.89|315.38|313.38|314.86|312.86|19
1727892880000|2024-10-02 18:14:40|314.88|312.88|314.69|312.69|314.88|312.88|314.69|312.69|24
1727892890000|2024-10-02 18:14:50|314.68|312.68|314.64|312.64|314.68|312.68|314.58|312.58|27
1727892900000|2024-10-02 18:15:00|314.65|312.65|315.37|313.37|315.42|313.42|314.65|312.65|31
1727892910000|2024-10-02 18:15:10|315.39|313.39|315.12|313.12|315.41|313.41|315.07|313.07|19
1727892920000|2024-10-02 18:15:20|315.21|313.21|315.4|313.4|315.5|313.5|315.21|313.21|25
1727892930000|2024-10-02 18:15:30|315.34|313.34|314.84|312.84|315.46|313.46|314.84|312.84|28
1727892940000|2024-10-02 18:15:40|314.83|312.83|314.86|312.86|314.9|312.9|314.75|312.75|22
1727892950000|2024-10-02 18:15:50|314.87|312.87|314.9|312.9|314.9|312.9|314.79|312.79|17
1727892960000|2024-10-02 18:16:00|314.93|312.93|314.75|312.75|315.03|313.03|314.69|312.69|24
1727892970000|2024-10-02 18:16:10|314.72|312.72|314.4|312.4|314.75|312.75|314.33|312.33|19
1727892980000|2024-10-02 18:16:20|314.38|312.38|314.16|312.16|314.4|312.4|314.12|312.12|27
1727892990000|2024-10-02 18:16:30|314.15|312.15|314.3|312.3|314.3|312.3|314.15|312.15|11
1727893000000|2024-10-02 18:16:40|314.31|312.31|314.32|312.32|314.61|312.61|314.31|312.31|26
1727893010000|2024-10-02 18:16:50|314.27|312.27|313.67|311.67|314.27|312.27|313.66|311.66|27
1727893020000|2024-10-02 18:17:00|313.76|311.76|314.42|312.42|314.42|312.42|313.64|311.64|28
1727893030000|2024-10-02 18:17:10|314.45|312.45|314.32|312.32|314.45|312.45|314.12|312.12|28
1727893040000|2024-10-02 18:17:20|314.33|312.33|314.32|312.32|314.37|312.37|314.29|312.29|14
1727893050000|2024-10-02 18:17:30|314.34|312.34|314.26|312.26|314.34|312.34|313.96|311.96|27
1727893060000|2024-10-02 18:17:40|314.27|312.27|313.69|311.69|314.27|312.27|313.69|311.69|25
1727893070000|2024-10-02 18:17:50|313.68|311.68|313.6|311.6|313.74|311.74|313.56|311.56|26
1727893080000|2024-10-02 18:18:00|313.61|311.61|313.39|311.39|313.75|311.75|313.39|311.39|32
1727893090000|2024-10-02 18:18:10|313.37|311.37|312.98|310.98|313.49|311.49|312.91|310.91|34
1727893100000|2024-10-02 18:18:20|313.01|311.01|313.76|311.76|313.76|311.76|312.99|310.99|30
1727893110000|2024-10-02 18:18:30|313.71|311.71|314.5|312.5|314.58|312.58|313.71|311.71|34
1727893120000|2024-10-02 18:18:40|314.48|312.48|314.3|312.3|314.48|312.48|314.27|312.27|34
1727893130000|2024-10-02 18:18:50|314.29|312.29|314.48|312.48|314.69|312.69|314.25|312.25|30
1727893140000|2024-10-02 18:19:00|314.55|312.55|314.98|312.98|315.02|313.02|314.47|312.47|30
1727893150000|2024-10-02 18:19:10|314.97|312.97|315.1|313.1|315.33|313.33|314.96|312.96|28
1727893160000|2024-10-02 18:19:20|315.17|313.17|314.7|312.7|315.17|313.17|314.53|312.53|34
1727893170000|2024-10-02 18:19:30|314.78|312.78|314.65|312.65|314.81|312.81|314.58|312.58|26
1727893180000|2024-10-02 18:19:40|314.68|312.68|314.41|312.41|314.69|312.69|314.38|312.38|30
1727893190000|2024-10-02 18:19:50|314.37|312.37|314.17|312.17|314.41|312.41|314.16|312.16|23
1727893200000|2024-10-02 18:20:00|314.18|312.18|314.31|312.31|314.41|312.41|314.18|312.18|28
1727893210000|2024-10-02 18:20:10|314.32|312.32|313.89|311.89|314.34|312.34|313.89|311.89|31
1727893220000|2024-10-02 18:20:20|313.8|311.8|314.06|312.06|314.09|312.09|313.8|311.8|21
1727893230000|2024-10-02 18:20:30|314.07|312.07|313.95|311.95|314.07|312.07|313.8|311.8|30
1727893240000|2024-10-02 18:20:40|313.97|311.97|313.78|311.78|313.97|311.97|313.69|311.69|26
1727893250000|2024-10-02 18:20:50|313.84|311.84|314.06|312.06|314.16|312.16|313.81|311.81|22
1727893260000|2024-10-02 18:21:00|314.05|312.05|314.21|312.21|314.21|312.21|313.89|311.89|31
1727893270000|2024-10-02 18:21:10|314.2|312.2|314.52|312.52|314.52|312.52|314.19|312.19|20
1727893280000|2024-10-02 18:21:20|314.51|312.51|314.7|312.7|314.7|312.7|314.36|312.36|23
1727893290000|2024-10-02 18:21:30|314.88|312.88|315.03|313.03|315.2|313.2|314.88|312.88|24
1727893300000|2024-10-02 18:21:40|315.01|313.01|315.44|313.44|315.59|313.59|315.01|313.01|23
1727893310000|2024-10-02 18:21:50|315.45|313.45|315.61|313.61|315.71|313.71|315.44|313.44|26
1727893320000|2024-10-02 18:22:00|315.6|313.6|316.08|314.08|316.24|314.24|315.6|313.6|30
1727893330000|2024-10-02 18:22:10|316.11|314.11|315.93|313.93|316.19|314.19|315.93|313.93|28
1727893340000|2024-10-02 18:22:20|315.8|313.8|315.67|313.67|315.8|313.8|315.52|313.52|28
1727893350000|2024-10-02 18:22:30|315.63|313.63|315.67|313.67|315.74|313.74|315.6|313.6|22
1727893360000|2024-10-02 18:22:40|315.64|313.64|315.9|313.9|315.9|313.9|315.63|313.63|24
1727893370000|2024-10-02 18:22:50|315.91|313.91|315.52|313.52|315.92|313.92|315.52|313.52|20
1727893380000|2024-10-02 18:23:00|315.54|313.54|315.62|313.62|315.8|313.8|315.54|313.54|26
1727893390000|2024-10-02 18:23:10|315.61|313.61|315.69|313.69|315.69|313.69|315.53|313.53|25
1727893400000|2024-10-02 18:23:20|315.66|313.66|316.09|314.09|316.09|314.09|315.58|313.58|21
1727893410000|2024-10-02 18:23:30|316.11|314.11|316.04|314.04|316.19|314.19|315.94|313.94|29
1727893420000|2024-10-02 18:23:40|316.02|314.02|316.28|314.28|316.32|314.32|315.93|313.93|24
1727893430000|2024-10-02 18:23:50|316.17|314.17|316.18|314.18|316.21|314.21|316.16|314.16|21
1727893440000|2024-10-02 18:24:00|316.17|314.17|316.23|314.23|316.23|314.23|315.99|313.99|26
1727893450000|2024-10-02 18:24:10|316.24|314.24|316.36|314.36|316.37|314.37|316.21|314.21|16
1727893460000|2024-10-02 18:24:20|316.32|314.32|316.18|314.18|316.32|314.32|316.03|314.03|27
1727893470000|2024-10-02 18:24:30|316.17|314.17|315.81|313.81|316.17|314.17|315.76|313.76|21
1727893480000|2024-10-02 18:24:40|315.83|313.83|315.88|313.88|315.92|313.92|315.8|313.8|14
1727893490000|2024-10-02 18:24:50|315.87|313.87|316.03|314.03|316.1|314.1|315.84|313.84|26
1727893500000|2024-10-02 18:25:00|316.05|314.05|315.78|313.78|316.12|314.12|315.77|313.77|28
1727893510000|2024-10-02 18:25:10|315.81|313.81|315.75|313.75|315.99|313.99|315.67|313.67|23
1727893520000|2024-10-02 18:25:20|315.79|313.79|316.16|314.16|316.16|314.16|315.77|313.77|23
1727893530000|2024-10-02 18:25:30|316.22|314.22|316.36|314.36|316.39|314.39|316.22|314.22|15
1727893540000|2024-10-02 18:25:40|316.35|314.35|316|314|316.35|314.35|316|314|20
1727893550000|2024-10-02 18:25:50|315.96|313.96|315.82|313.82|315.96|313.96|315.79|313.79|20
1727893560000|2024-10-02 18:26:00|315.8|313.8|315.9|313.9|315.9|313.9|315.8|313.8|13
1727893570000|2024-10-02 18:26:10|315.91|313.91|316.41|314.41|316.49|314.49|315.91|313.91|23
1727893580000|2024-10-02 18:26:20|316.33|314.33|316.39|314.39|316.4|314.4|316.3|314.3|17
1727893590000|2024-10-02 18:26:30|316.4|314.4|316.01|314.01|316.46|314.46|316.01|314.01|29
1727893600000|2024-10-02 18:26:40|315.97|313.97|315.43|313.43|315.97|313.97|315.42|313.42|26
1727893610000|2024-10-02 18:26:50|315.42|313.42|315.56|313.56|315.61|313.61|315.35|313.35|25
1727893620000|2024-10-02 18:27:00|315.55|313.55|315.59|313.59|315.61|313.61|315.39|313.39|32
1727893630000|2024-10-02 18:27:10|315.56|313.56|315.52|313.52|315.79|313.79|315.52|313.52|18
1727893640000|2024-10-02 18:27:20|315.49|313.49|315.62|313.62|315.62|313.62|315.49|313.49|32
1727893650000|2024-10-02 18:27:30|315.77|313.77|315.71|313.71|315.85|313.85|315.71|313.71|21
1727893660000|2024-10-02 18:27:40|315.67|313.67|315.75|313.75|315.75|313.75|315.64|313.64|24
1727893670000|2024-10-02 18:27:50|315.71|313.71|315.77|313.77|315.77|313.77|315.63|313.63|20
1727893680000|2024-10-02 18:28:00|315.87|313.87|315.98|313.98|315.98|313.98|315.85|313.85|19
1727893690000|2024-10-02 18:28:10|315.99|313.99|315.78|313.78|316.01|314.01|315.76|313.76|19
1727893700000|2024-10-02 18:28:20|315.8|313.8|315.79|313.79|315.8|313.8|315.62|313.62|25
1727893710000|2024-10-02 18:28:30|315.78|313.78|315.61|313.61|315.87|313.87|315.61|313.61|17
1727893720000|2024-10-02 18:28:40|315.69|313.69|315.72|313.72|315.72|313.72|315.38|313.38|30
1727893730000|2024-10-02 18:28:50|315.73|313.73|315.87|313.87|315.87|313.87|315.73|313.73|20
1727893740000|2024-10-02 18:29:00|315.86|313.86|315.61|313.61|315.86|313.86|315.61|313.61|22
1727893750000|2024-10-02 18:29:10|315.62|313.62|315.83|313.83|315.88|313.88|315.62|313.62|21
1727893760000|2024-10-02 18:29:20|315.84|313.84|316.09|314.09|316.09|314.09|315.84|313.84|25
1727893770000|2024-10-02 18:29:30|316.11|314.11|316.12|314.12|316.21|314.21|316.11|314.11|27
1727893780000|2024-10-02 18:29:40|316.09|314.09|315.81|313.81|316.17|314.17|315.81|313.81|25
1727893790000|2024-10-02 18:29:50|315.8|313.8|315.97|313.97|315.97|313.97|315.78|313.78|19
1727893800000|2024-10-02 18:30:00|315.99|313.99|315.86|313.86|315.99|313.99|315.7|313.7|30
1727893810000|2024-10-02 18:30:10|315.84|313.84|315.69|313.69|315.84|313.84|315.69|313.69|17
1727893820000|2024-10-02 18:30:20|315.67|313.67|315.58|313.58|315.72|313.72|315.5|313.5|26
1727893830000|2024-10-02 18:30:30|315.56|313.56|315.28|313.28|315.6|313.6|315.27|313.27|16
1727893840000|2024-10-02 18:30:40|315.27|313.27|315.45|313.45|315.45|313.45|315.26|313.26|15
1727893850000|2024-10-02 18:30:50|315.46|313.46|315.5|313.5|315.56|313.56|315.45|313.45|15
1727893860000|2024-10-02 18:31:00|315.54|313.54|315.28|313.28|315.54|313.54|315.28|313.28|10
1727893870000|2024-10-02 18:31:10|315.26|313.26|315.14|313.14|315.28|313.28|314.93|312.93|24
1727893880000|2024-10-02 18:31:20|315.13|313.13|315.31|313.31|315.31|313.31|315.04|313.04|24
1727893890000|2024-10-02 18:31:30|315.32|313.32|315.6|313.6|315.6|313.6|315.32|313.32|17
1727893900000|2024-10-02 18:31:40|315.58|313.58|315.33|313.33|315.58|313.58|315.33|313.33|14
1727893910000|2024-10-02 18:31:50|315.31|313.31|315.06|313.06|315.31|313.31|314.97|312.97|23
1727893920000|2024-10-02 18:32:00|315.12|313.12|315.46|313.46|315.48|313.48|315.11|313.11|24
1727893930000|2024-10-02 18:32:10|315.47|313.47|315.64|313.64|315.65|313.65|315.47|313.47|18
1727893940000|2024-10-02 18:32:20|315.65|313.65|315.8|313.8|315.8|313.8|315.62|313.62|27
1727893950000|2024-10-02 18:32:30|315.78|313.78|315.76|313.76|315.79|313.79|315.64|313.64|16
1727893960000|2024-10-02 18:32:40|315.75|313.75|315.73|313.73|315.78|313.78|315.68|313.68|21
1727893970000|2024-10-02 18:32:50|315.7|313.7|316.05|314.05|316.05|314.05|315.7|313.7|24
1727893980000|2024-10-02 18:33:00|316.04|314.04|316.17|314.17|316.17|314.17|316.01|314.01|14
1727893990000|2024-10-02 18:33:10|316.13|314.13|316.13|314.13|316.15|314.15|316.07|314.07|18
1727894000000|2024-10-02 18:33:20|316.15|314.15|316.2|314.2|316.37|314.37|316.15|314.15|19
1727894010000|2024-10-02 18:33:30|316.18|314.18|316.17|314.17|316.19|314.19|316.06|314.06|26
1727894020000|2024-10-02 18:33:40|316.18|314.18|316.05|314.05|316.28|314.28|316.05|314.05|25
1727894030000|2024-10-02 18:33:50|316.04|314.04|315.82|313.82|316.09|314.09|315.81|313.81|20
1727894040000|2024-10-02 18:34:00|315.84|313.84|316.02|314.02|316.02|314.02|315.84|313.84|20
1727894050000|2024-10-02 18:34:10|316|314|315.96|313.96|316|314|315.85|313.85|20
1727894060000|2024-10-02 18:34:20|315.93|313.93|316.15|314.15|316.16|314.16|315.92|313.92|24
1727894070000|2024-10-02 18:34:30|316.13|314.13|316.09|314.09|316.14|314.14|316.07|314.07|20
1727894080000|2024-10-02 18:34:40|316.1|314.1|315.99|313.99|316.12|314.12|315.98|313.98|16
1727894090000|2024-10-02 18:34:50|315.98|313.98|316.02|314.02|316.04|314.04|315.94|313.94|16
1727894100000|2024-10-02 18:35:00|316.01|314.01|315.9|313.9|316.02|314.02|315.86|313.86|18
1727894110000|2024-10-02 18:35:10|315.89|313.89|315.66|313.66|315.89|313.89|315.53|313.53|23
1727894120000|2024-10-02 18:35:20|315.65|313.65|315.5|313.5|315.71|313.71|315.49|313.49|21
1727894130000|2024-10-02 18:35:30|315.51|313.51|315.78|313.78|315.79|313.79|315.5|313.5|20
1727894140000|2024-10-02 18:35:40|315.8|313.8|315.82|313.82|315.91|313.91|315.78|313.78|12
1727894150000|2024-10-02 18:35:50|315.87|313.87|315.55|313.55|315.87|313.87|315.55|313.55|15
1727894160000|2024-10-02 18:36:00|315.54|313.54|315.7|313.7|315.74|313.74|315.51|313.51|20
1727894170000|2024-10-02 18:36:10|315.71|313.71|315.84|313.84|315.84|313.84|315.71|313.71|24
1727894180000|2024-10-02 18:36:20|315.83|313.83|315.41|313.41|315.83|313.83|315.29|313.29|27
1727894190000|2024-10-02 18:36:30|315.43|313.43|315.44|313.44|315.49|313.49|315.38|313.38|25
1727894200000|2024-10-02 18:36:40|315.45|313.45|315.4|313.4|315.48|313.48|315.32|313.32|24
1727894210000|2024-10-02 18:36:50|315.39|313.39|315.39|313.39|315.43|313.43|315.36|313.36|25
1727894220000|2024-10-02 18:37:00|315.4|313.4|315.62|313.62|315.62|313.62|315.4|313.4|21
1727894230000|2024-10-02 18:37:10|315.63|313.63|315.73|313.73|315.85|313.85|315.62|313.62|15
1727894240000|2024-10-02 18:37:20|315.72|313.72|315.72|313.72|315.73|313.73|315.67|313.67|16
1727894250000|2024-10-02 18:37:30|315.71|313.71|315.68|313.68|315.85|313.85|315.67|313.67|22
1727894260000|2024-10-02 18:37:40|315.64|313.64|315.62|313.62|315.68|313.68|315.58|313.58|23
1727894270000|2024-10-02 18:37:50|315.61|313.61|315.45|313.45|315.62|313.62|315.44|313.44|18
1727894280000|2024-10-02 18:38:00|315.46|313.46|315.18|313.18|315.46|313.46|315.14|313.14|22
1727894290000|2024-10-02 18:38:10|315.17|313.17|315.02|313.02|315.17|313.17|315.01|313.01|20
1727894300000|2024-10-02 18:38:20|315.03|313.03|315.15|313.15|315.19|313.19|315.03|313.03|15
1727894310000|2024-10-02 18:38:30|315.19|313.19|315.36|313.36|315.37|313.37|315.19|313.19|20
1727894320000|2024-10-02 18:38:40|315.37|313.37|315.6|313.6|315.66|313.66|315.37|313.37|24
1727894330000|2024-10-02 18:38:50|315.62|313.62|315.55|313.55|315.64|313.64|315.51|313.51|20
1727894340000|2024-10-02 18:39:00|315.54|313.54|315.52|313.52|315.6|313.6|315.5|313.5|18
1727894350000|2024-10-02 18:39:10|315.51|313.51|315.84|313.84|315.85|313.85|315.51|313.51|28
1727894360000|2024-10-02 18:39:20|315.83|313.83|316.03|314.03|316.03|314.03|315.83|313.83|14
1727894370000|2024-10-02 18:39:30|316.02|314.02|316|314|316.03|314.03|315.99|313.99|8
1727894380000|2024-10-02 18:39:40|315.99|313.99|315.95|313.95|315.99|313.99|315.87|313.87|18
1727894390000|2024-10-02 18:39:50|315.96|313.96|315.87|313.87|315.96|313.96|315.87|313.87|7
1727894400000|2024-10-02 18:40:00|315.86|313.86|315.75|313.75|315.86|313.86|315.67|313.67|24
1727894410000|2024-10-02 18:40:10|315.73|313.73|315.77|313.77|315.85|313.85|315.7|313.7|18
1727894420000|2024-10-02 18:40:20|315.76|313.76|315.59|313.59|315.76|313.76|315.49|313.49|18
1727894430000|2024-10-02 18:40:30|315.6|313.6|315.73|313.73|315.74|313.74|315.6|313.6|18
1727894440000|2024-10-02 18:40:40|315.7|313.7|315.54|313.54|315.7|313.7|315.49|313.49|19
1727894450000|2024-10-02 18:40:50|315.51|313.51|315.29|313.29|315.52|313.52|315.27|313.27|19
1727894460000|2024-10-02 18:41:00|315.35|313.35|315.53|313.53|315.53|313.53|315.35|313.35|21
1727894470000|2024-10-02 18:41:10|315.55|313.55|315.65|313.65|315.65|313.65|315.49|313.49|23
1727894480000|2024-10-02 18:41:20|315.64|313.64|315.73|313.73|315.75|313.75|315.64|313.64|17
1727894490000|2024-10-02 18:41:30|315.74|313.74|315.95|313.95|315.96|313.96|315.74|313.74|15
1727894500000|2024-10-02 18:41:40|315.94|313.94|315.77|313.77|315.94|313.94|315.77|313.77|5
1727894510000|2024-10-02 18:41:50|315.78|313.78|315.9|313.9|315.9|313.9|315.7|313.7|12
1727894520000|2024-10-02 18:42:00|315.88|313.88|315.84|313.84|315.9|313.9|315.78|313.78|15
1727894530000|2024-10-02 18:42:10|315.89|313.89|315.93|313.93|315.96|313.96|315.89|313.89|21
1727894540000|2024-10-02 18:42:20|315.92|313.92|315.82|313.82|315.92|313.92|315.76|313.76|18
1727894550000|2024-10-02 18:42:30|315.81|313.81|315.95|313.95|315.99|313.99|315.81|313.81|24
1727894560000|2024-10-02 18:42:40|315.93|313.93|315.97|313.97|316.02|314.02|315.92|313.92|14
1727894570000|2024-10-02 18:42:50|316|314|316.06|314.06|316.07|314.07|316|314|24
1727894580000|2024-10-02 18:43:00|316.07|314.07|315.86|313.86|316.08|314.08|315.85|313.85|13
1727894590000|2024-10-02 18:43:10|315.83|313.83|315.81|313.81|315.83|313.83|315.77|313.77|17
1727894600000|2024-10-02 18:43:20|315.88|313.88|316.23|314.23|316.23|314.23|315.88|313.88|20
1727894610000|2024-10-02 18:43:30|316.26|314.26|316.21|314.21|316.26|314.26|316.21|314.21|3
1727894620000|2024-10-02 18:43:40|316.14|314.14|315.97|313.97|316.14|314.14|315.93|313.93|10
1727894630000|2024-10-02 18:43:50|315.96|313.96|315.96|313.96|316.03|314.03|315.93|313.93|17
1727894640000|2024-10-02 18:44:00|315.93|313.93|315.93|313.93|315.97|313.97|315.93|313.93|11
1727894650000|2024-10-02 18:44:10|315.99|313.99|316.17|314.17|316.23|314.23|315.99|313.99|22
1727894660000|2024-10-02 18:44:20|316.2|314.2|316.17|314.17|316.24|314.24|316.16|314.16|24
1727894670000|2024-10-02 18:44:30|316.16|314.16|316.3|314.3|316.31|314.31|316.11|314.11|22
1727894680000|2024-10-02 18:44:40|316.29|314.29|316.43|314.43|316.46|314.46|316.29|314.29|19
1727894690000|2024-10-02 18:44:50|316.44|314.44|316.44|314.44|316.46|314.46|316.42|314.42|15
1727894700000|2024-10-02 18:45:00|316.45|314.45|316.1|314.1|316.45|314.45|316.09|314.09|18
1727894710000|2024-10-02 18:45:10|316.11|314.11|316.11|314.11|316.14|314.14|316.1|314.1|18
1727894720000|2024-10-02 18:45:20|316.14|314.14|315.98|313.98|316.14|314.14|315.97|313.97|12
1727894730000|2024-10-02 18:45:30|315.96|313.96|315.87|313.87|316.01|314.01|315.87|313.87|7
1727894740000|2024-10-02 18:45:40|315.86|313.86|315.72|313.72|315.86|313.86|315.72|313.72|14
1727894750000|2024-10-02 18:45:50|315.71|313.71|315.71|313.71|315.76|313.76|315.65|313.65|16
1727894760000|2024-10-02 18:46:00|315.72|313.72|315.62|313.62|315.74|313.74|315.62|313.62|21
1727894770000|2024-10-02 18:46:10|315.63|313.63|315.79|313.79|315.81|313.81|315.63|313.63|25
1727894780000|2024-10-02 18:46:20|315.8|313.8|315.88|313.88|315.88|313.88|315.8|313.8|11
1727894790000|2024-10-02 18:46:30|315.9|313.9|315.69|313.69|315.9|313.9|315.69|313.69|19
1727894800000|2024-10-02 18:46:40|315.7|313.7|315.5|313.5|315.7|313.7|315.47|313.47|21
1727894810000|2024-10-02 18:46:50|315.52|313.52|315.5|313.5|315.57|313.57|315.5|313.5|17
1727894820000|2024-10-02 18:47:00|315.49|313.49|315.22|313.22|315.49|313.49|315.22|313.22|17
1727894830000|2024-10-02 18:47:10|315.21|313.21|315.18|313.18|315.26|313.26|314.91|312.91|29
1727894840000|2024-10-02 18:47:20|315.13|313.13|315.06|313.06|315.15|313.15|314.99|312.99|18
1727894850000|2024-10-02 18:47:30|315.07|313.07|314.86|312.86|315.07|313.07|314.86|312.86|20
1727894860000|2024-10-02 18:47:40|314.88|312.88|314.94|312.94|314.96|312.96|314.87|312.87|29
1727894870000|2024-10-02 18:47:50|314.91|312.91|314.87|312.87|314.96|312.96|314.86|312.86|24
1727894880000|2024-10-02 18:48:00|314.88|312.88|314.95|312.95|314.97|312.97|314.63|312.63|28
1727894890000|2024-10-02 18:48:10|314.92|312.92|315.05|313.05|315.05|313.05|314.91|312.91|18
1727894900000|2024-10-02 18:48:20|315.06|313.06|315.1|313.1|315.19|313.19|315.06|313.06|19
1727894910000|2024-10-02 18:48:30|315.12|313.12|315.2|313.2|315.21|313.21|315.11|313.11|13
1727894920000|2024-10-02 18:48:40|315.21|313.21|315.38|313.38|315.42|313.42|315.21|313.21|18
1727894930000|2024-10-02 18:48:50|315.41|313.41|315.3|313.3|315.42|313.42|315.28|313.28|22
1727894940000|2024-10-02 18:49:00|315.32|313.32|315.13|313.13|315.45|313.45|315.13|313.13|23
1727894950000|2024-10-02 18:49:10|315.12|313.12|315.09|313.09|315.15|313.15|314.99|312.99|23
1727894960000|2024-10-02 18:49:20|315.08|313.08|315.12|313.12|315.12|313.12|315.01|313.01|18
1727894970000|2024-10-02 18:49:30|315.11|313.11|315|313|315.15|313.15|315|313|21
1727894980000|2024-10-02 18:49:40|314.98|312.98|315.19|313.19|315.19|313.19|314.98|312.98|16
1727894990000|2024-10-02 18:49:50|315.18|313.18|315.08|313.08|315.18|313.18|315.07|313.07|20
1727895000000|2024-10-02 18:50:00|315.1|313.1|315.15|313.15|315.15|313.15|314.98|312.98|25
1727895010000|2024-10-02 18:50:10|315.14|313.14|314.95|312.95|315.14|313.14|314.94|312.94|19
1727895020000|2024-10-02 18:50:20|314.96|312.96|314.7|312.7|315|313|314.69|312.69|29
1727895030000|2024-10-02 18:50:30|314.71|312.71|314.92|312.92|314.95|312.95|314.71|312.71|22
1727895040000|2024-10-02 18:50:40|314.93|312.93|314.79|312.79|314.95|312.95|314.78|312.78|19
1727895050000|2024-10-02 18:50:50|314.78|312.78|314.85|312.85|314.85|312.85|314.7|312.7|19
1727895060000|2024-10-02 18:51:00|314.84|312.84|314.86|312.86|314.97|312.97|314.81|312.81|20
1727895070000|2024-10-02 18:51:10|314.85|312.85|314.76|312.76|314.88|312.88|314.69|312.69|20
1727895080000|2024-10-02 18:51:20|314.72|312.72|314.4|312.4|314.72|312.72|314.4|312.4|19
1727895090000|2024-10-02 18:51:30|314.39|312.39|314.43|312.43|314.44|312.44|314.37|312.37|13
1727895100000|2024-10-02 18:51:40|314.42|312.42|314.33|312.33|314.46|312.46|314.33|312.33|13
1727895110000|2024-10-02 18:51:50|314.34|312.34|314.34|312.34|314.35|312.35|314.26|312.26|14
1727895120000|2024-10-02 18:52:00|314.35|312.35|314.12|312.12|314.36|312.36|314.03|312.03|26
1727895130000|2024-10-02 18:52:10|314.13|312.13|314.13|312.13|314.15|312.15|314.1|312.1|14
1727895140000|2024-10-02 18:52:20|314.14|312.14|314.11|312.11|314.16|312.16|314.09|312.09|22
1727895150000|2024-10-02 18:52:30|314.1|312.1|314.22|312.22|314.24|312.24|314.09|312.09|25
1727895160000|2024-10-02 18:52:40|314.21|312.21|314.26|312.26|314.31|312.31|314.19|312.19|18
1727895170000|2024-10-02 18:52:50|314.27|312.27|314.32|312.32|314.45|312.45|314.27|312.27|23
1727895180000|2024-10-02 18:53:00|314.31|312.31|314.03|312.03|314.35|312.35|314.03|312.03|18
1727895190000|2024-10-02 18:53:10|314.04|312.04|313.89|311.89|314.04|312.04|313.8|311.8|28
1727895200000|2024-10-02 18:53:20|313.87|311.87|314.05|312.05|314.14|312.14|313.87|311.87|15
1727895210000|2024-10-02 18:53:30|314.06|312.06|314.22|312.22|314.22|312.22|314.06|312.06|21
1727895220000|2024-10-02 18:53:40|314.17|312.17|314.14|312.14|314.3|312.3|314.14|312.14|22
1727895230000|2024-10-02 18:53:50|314.16|312.16|314.21|312.21|314.22|312.22|314.14|312.14|9
1727895240000|2024-10-02 18:54:00|314.22|312.22|314.45|312.45|314.49|312.49|314.21|312.21|24
1727895250000|2024-10-02 18:54:10|314.46|312.46|314.44|312.44|314.47|312.47|314.4|312.4|9
1727895260000|2024-10-02 18:54:20|314.43|312.43|314.52|312.52|314.56|312.56|314.43|312.43|17
1727895270000|2024-10-02 18:54:30|314.53|312.53|314.53|312.53|314.55|312.55|314.5|312.5|22
1727895280000|2024-10-02 18:54:40|314.52|312.52|314.34|312.34|314.52|312.52|314.34|312.34|22
1727895290000|2024-10-02 18:54:50|314.36|312.36|314.52|312.52|314.54|312.54|314.35|312.35|17
1727895300000|2024-10-02 18:55:00|314.51|312.51|314.34|312.34|314.52|312.52|314.32|312.32|18
1727895310000|2024-10-02 18:55:10|314.35|312.35|314.14|312.14|314.36|312.36|314.14|312.14|19
1727895320000|2024-10-02 18:55:20|314.12|312.12|313.95|311.95|314.12|312.12|313.87|311.87|21
1727895330000|2024-10-02 18:55:30|314.05|312.05|313.95|311.95|314.05|312.05|313.95|311.95|8
1727895340000|2024-10-02 18:55:40|314.01|312.01|314.2|312.2|314.24|312.24|313.96|311.96|28
1727895350000|2024-10-02 18:55:50|314.21|312.21|314.12|312.12|314.22|312.22|314.1|312.1|21
1727895360000|2024-10-02 18:56:00|314.15|312.15|314.06|312.06|314.18|312.18|314.03|312.03|24
1727895370000|2024-10-02 18:56:10|314.04|312.04|314.03|312.03|314.09|312.09|313.94|311.94|23
1727895380000|2024-10-02 18:56:20|314.02|312.02|314.08|312.08|314.08|312.08|314|312|20
1727895390000|2024-10-02 18:56:30|314.09|312.09|314.23|312.23|314.25|312.25|314.09|312.09|9
1727895400000|2024-10-02 18:56:40|314.22|312.22|314.11|312.11|314.22|312.22|314.08|312.08|12
1727895410000|2024-10-02 18:56:50|314.13|312.13|313.98|311.98|314.13|312.13|313.98|311.98|18
1727895420000|2024-10-02 18:57:00|313.97|311.97|313.97|311.97|314|312|313.93|311.93|19
1727895430000|2024-10-02 18:57:10|313.98|311.98|314.01|312.01|314.04|312.04|313.94|311.94|18
1727895440000|2024-10-02 18:57:20|314.02|312.02|314.13|312.13|314.13|312.13|313.99|311.99|13
1727895450000|2024-10-02 18:57:30|314.15|312.15|314.11|312.11|314.15|312.15|314.08|312.08|8
1727895460000|2024-10-02 18:57:40|314.13|312.13|314.16|312.16|314.16|312.16|314.1|312.1|13
1727895470000|2024-10-02 18:57:50|314.14|312.14|313.97|311.97|314.15|312.15|313.93|311.93|11
1727895480000|2024-10-02 18:58:00|313.95|311.95|313.97|311.97|314.02|312.02|313.95|311.95|20
1727895490000|2024-10-02 18:58:10|313.98|311.98|313.9|311.9|313.99|311.99|313.89|311.89|20
1727895500000|2024-10-02 18:58:20|313.91|311.91|313.43|311.43|313.91|311.91|313.41|311.41|17
1727895510000|2024-10-02 18:58:30|313.41|311.41|313.35|311.35|313.46|311.46|313.35|311.35|27
1727895520000|2024-10-02 18:58:40|313.34|311.34|313.23|311.23|313.34|311.34|312.99|310.99|23
1727895530000|2024-10-02 18:58:50|313.26|311.26|313.14|311.14|313.26|311.26|313.1|311.1|24
1727895540000|2024-10-02 18:59:00|313.13|311.13|312.87|310.87|313.14|311.14|312.87|310.87|18
1727895550000|2024-10-02 18:59:10|312.84|310.84|312.86|310.86|312.91|310.91|312.84|310.84|4
1727895560000|2024-10-02 18:59:20|312.91|310.91|312.91|310.91|312.91|310.91|312.91|310.91|1
1727895570000|2024-10-02 18:59:30|312.88|310.88|312.9|310.9|312.91|310.91|312.86|310.86|8
1727895580000|2024-10-02 18:59:40|312.91|310.91|312.91|310.91|312.91|310.91|312.85|310.85|7
1727895590000|2024-10-02 18:59:50|312.9|310.9|312.72|310.72|312.91|310.91|312.72|310.72|15
1727895600000|2024-10-02 19:00:00|312.76|310.76|312.83|310.83|312.92|310.92|312.71|310.71|27
1727895610000|2024-10-02 19:00:10|312.81|310.81|312.76|310.76|312.81|310.81|312.61|310.61|21
1727895620000|2024-10-02 19:00:20|312.79|310.79|312.86|310.86|312.9|310.9|312.78|310.78|24
1727895630000|2024-10-02 19:00:30|312.85|310.85|312.8|310.8|312.99|310.99|312.69|310.69|35
1727895640000|2024-10-02 19:00:40|312.82|310.82|312.89|310.89|313.14|311.14|312.8|310.8|24
1727895650000|2024-10-02 19:00:50|312.88|310.88|312.64|310.64|312.88|310.88|312.61|310.61|21
1727895660000|2024-10-02 19:01:00|312.65|310.65|312.78|310.78|312.81|310.81|312.64|310.64|29
1727895670000|2024-10-02 19:01:10|312.82|310.82|313.14|311.14|313.14|311.14|312.82|310.82|22
1727895680000|2024-10-02 19:01:20|313.15|311.15|313.35|311.35|313.35|311.35|313.11|311.11|34
1727895690000|2024-10-02 19:01:30|313.36|311.36|313.88|311.88|313.88|311.88|313.36|311.36|21
1727895700000|2024-10-02 19:01:40|313.85|311.85|313.56|311.56|313.95|311.95|313.53|311.53|28
1727895710000|2024-10-02 19:01:50|313.55|311.55|313.14|311.14|313.55|311.55|313.14|311.14|26
1727895720000|2024-10-02 19:02:00|313.13|311.13|313.19|311.19|313.19|311.19|312.97|310.97|27
1727895730000|2024-10-02 19:02:10|313.2|311.2|313.35|311.35|313.56|311.56|313.2|311.2|29
1727895740000|2024-10-02 19:02:20|313.34|311.34|312.94|310.94|313.34|311.34|312.94|310.94|15
1727895750000|2024-10-02 19:02:30|312.97|310.97|313.08|311.08|313.13|311.13|312.95|310.95|31
1727895760000|2024-10-02 19:02:40|313.07|311.07|312.92|310.92|313.07|311.07|312.9|310.9|24
1727895770000|2024-10-02 19:02:50|312.94|310.94|312.96|310.96|313.13|311.13|312.92|310.92|24
1727895780000|2024-10-02 19:03:00|312.98|310.98|313.11|311.11|313.11|311.11|312.88|310.88|28
1727895790000|2024-10-02 19:03:10|313.07|311.07|313.26|311.26|313.3|311.3|313.05|311.05|29
1727895800000|2024-10-02 19:03:20|313.24|311.24|312.8|310.8|313.25|311.25|312.78|310.78|28
1727895810000|2024-10-02 19:03:30|312.79|310.79|313.02|311.02|313.09|311.09|312.75|310.75|24
1727895820000|2024-10-02 19:03:40|313.03|311.03|312.61|310.61|313.03|311.03|312.61|310.61|27
1727895830000|2024-10-02 19:03:50|312.6|310.6|312.61|310.61|312.61|310.61|312.6|310.6|2
1727895840000|2024-10-02 19:04:00|312.64|310.64|312.4|310.4|312.73|310.73|312.37|310.37|24
1727895850000|2024-10-02 19:04:10|312.29|310.29|312.17|310.17|312.29|310.29|312.15|310.15|7
1727895860000|2024-10-02 19:04:20|312.19|310.19|312.42|310.42|312.42|310.42|312.18|310.18|11
1727895870000|2024-10-02 19:04:30|312.48|310.48|312.3|310.3|312.54|310.54|312.24|310.24|32
1727895880000|2024-10-02 19:04:40|312.31|310.31|311.96|309.96|312.31|310.31|311.96|309.96|15
1727895890000|2024-10-02 19:04:50|311.97|309.97|311.42|309.42|311.97|309.97|311.33|309.33|22
1727895900000|2024-10-02 19:05:00|311.45|309.45|311.56|309.56|311.56|309.56|311.38|309.38|22
1727895910000|2024-10-02 19:05:10|311.57|309.57|312|310|312.03|310.03|311.57|309.57|24
1727895920000|2024-10-02 19:05:20|312.01|310.01|311.96|309.96|312.14|310.14|311.89|309.89|27
1727895930000|2024-10-02 19:05:30|311.98|309.98|312.08|310.08|312.16|310.16|311.98|309.98|23
1727895940000|2024-10-02 19:05:40|312.14|310.14|312.16|310.16|312.16|310.16|312.09|310.09|21
1727895950000|2024-10-02 19:05:50|312.17|310.17|311.91|309.91|312.21|310.21|311.91|309.91|24
1727895960000|2024-10-02 19:06:00|311.9|309.9|311.8|309.8|311.9|309.9|311.71|309.71|25
1727895970000|2024-10-02 19:06:10|311.81|309.81|311.81|309.81|311.89|309.89|311.6|309.6|22
1727895980000|2024-10-02 19:06:20|311.8|309.8|311.42|309.42|311.8|309.8|311.42|309.42|15
1727895990000|2024-10-02 19:06:30|311.41|309.41|311.01|309.01|311.44|309.44|311.01|309.01|11
1727896000000|2024-10-02 19:06:40|310.84|308.84|310.9|308.9|311.05|309.05|310.75|308.75|29
1727896010000|2024-10-02 19:06:50|310.85|308.85|310.44|308.44|310.85|308.85|310.44|308.44|27
1727896020000|2024-10-02 19:07:00|310.46|308.46|310.92|308.92|310.92|308.92|310.46|308.46|30
1727896030000|2024-10-02 19:07:10|310.93|308.93|310.84|308.84|311.01|309.01|310.83|308.83|25
1727896040000|2024-10-02 19:07:20|310.88|308.88|310.79|308.79|310.88|308.88|310.71|308.71|4
1727896050000|2024-10-02 19:07:30|310.85|308.85|310.7|308.7|310.85|308.85|310.7|308.7|7
1727896060000|2024-10-02 19:07:40|310.49|308.49|310.25|308.25|310.49|308.49|310.22|308.22|20
1727896070000|2024-10-02 19:07:50|310.23|308.23|310.37|308.37|310.38|308.38|310.12|308.12|26
1727896080000|2024-10-02 19:08:00|310.42|308.42|311.28|309.28|311.28|309.28|310.42|308.42|34
1727896090000|2024-10-02 19:08:10|311.26|309.26|311.5|309.5|311.51|309.51|311.26|309.26|25
1727896100000|2024-10-02 19:08:20|311.51|309.51|312.16|310.16|312.16|310.16|311.51|309.51|29
1727896110000|2024-10-02 19:08:30|312.17|310.17|312.07|310.07|312.24|310.24|312|310|20
1727896120000|2024-10-02 19:08:40|312|310|311.88|309.88|312.07|310.07|311.7|309.7|28
1727896130000|2024-10-02 19:08:50|311.87|309.87|311.85|309.85|312.06|310.06|311.78|309.78|27
1727896140000|2024-10-02 19:09:00|311.83|309.83|311.79|309.79|312.18|310.18|311.73|309.73|35
1727896150000|2024-10-02 19:09:10|311.85|309.85|311.28|309.28|311.85|309.85|311.28|309.28|27
1727896160000|2024-10-02 19:09:20|311.29|309.29|311.65|309.65|311.65|309.65|311.15|309.15|30
1727896170000|2024-10-02 19:09:30|311.64|309.64|311.6|309.6|311.87|309.87|311.53|309.53|26
1727896180000|2024-10-02 19:09:40|311.63|309.63|311.9|309.9|311.9|309.9|311.57|309.57|27
1727896190000|2024-10-02 19:09:50|311.91|309.91|312.13|310.13|312.13|310.13|311.9|309.9|21
1727896200000|2024-10-02 19:10:00|312.15|310.15|312.47|310.47|312.64|310.64|312.1|310.1|28
1727896210000|2024-10-02 19:10:10|312.42|310.42|312.69|310.69|312.69|310.69|312.36|310.36|26
1727896220000|2024-10-02 19:10:20|312.68|310.68|312.85|310.85|312.93|310.93|312.59|310.59|28
1727896230000|2024-10-02 19:10:30|312.89|310.89|312.6|310.6|313.03|311.03|312.58|310.58|25
1727896240000|2024-10-02 19:10:40|312.58|310.58|312.09|310.09|312.58|310.58|312.09|310.09|30
1727896250000|2024-10-02 19:10:50|312.06|310.06|312.08|310.08|312.15|310.15|312.06|310.06|13
1727896260000|2024-10-02 19:11:00|312.12|310.12|312.04|310.04|312.17|310.17|312.01|310.01|19
1727896270000|2024-10-02 19:11:10|312.08|310.08|311.83|309.83|312.19|310.19|311.83|309.83|19
1727896280000|2024-10-02 19:11:20|311.79|309.79|311.48|309.48|311.79|309.79|311.47|309.47|20
1727896290000|2024-10-02 19:11:30|311.5|309.5|311.1|309.1|311.5|309.5|311.1|309.1|26
1727896300000|2024-10-02 19:11:40|311.04|309.04|311.1|309.1|311.1|309.1|310.97|308.97|22
1727896310000|2024-10-02 19:11:50|311.13|309.13|311.18|309.18|311.28|309.28|311.08|309.08|30
1727896320000|2024-10-02 19:12:00|311.22|309.22|311.13|309.13|311.36|309.36|311.12|309.12|19
1727896330000|2024-10-02 19:12:10|311.12|309.12|311.13|309.13|311.23|309.23|310.86|308.86|30
1727896340000|2024-10-02 19:12:20|311.22|309.22|311.3|309.3|311.36|309.36|311.16|309.16|29
1727896350000|2024-10-02 19:12:30|311.41|309.41|311.59|309.59|311.59|309.59|311.32|309.32|20
1727896360000|2024-10-02 19:12:40|311.65|309.65|311.73|309.73|311.78|309.78|311.64|309.64|12
1727896370000|2024-10-02 19:12:50|311.79|309.79|312.02|310.02|312.03|310.03|311.73|309.73|24
1727896380000|2024-10-02 19:13:00|312.09|310.09|312.05|310.05|312.2|310.2|312.02|310.02|28
1727896390000|2024-10-02 19:13:10|312|310|312.08|310.08|312.22|310.22|311.99|309.99|29
1727896400000|2024-10-02 19:13:20|312.18|310.18|312.6|310.6|312.62|310.62|312.17|310.17|18
1727896410000|2024-10-02 19:13:30|312.59|310.59|312.69|310.69|312.69|310.69|312.46|310.46|15
1727896420000|2024-10-02 19:13:40|312.74|310.74|312.92|310.92|312.92|310.92|312.74|310.74|19
1727896430000|2024-10-02 19:13:50|312.98|310.98|312.96|310.96|313|311|312.89|310.89|9
1727896440000|2024-10-02 19:14:00|312.97|310.97|313.09|311.09|313.12|311.12|312.97|310.97|20
1727896450000|2024-10-02 19:14:10|313.11|311.11|313.31|311.31|313.4|311.4|313.11|311.11|17
1727896460000|2024-10-02 19:14:20|313.26|311.26|313.22|311.22|313.26|311.26|313.2|311.2|9
1727896470000|2024-10-02 19:14:30|313.21|311.21|312.78|310.78|313.21|311.21|312.62|310.62|26
1727896480000|2024-10-02 19:14:40|312.77|310.77|312.68|310.68|312.77|310.77|312.61|310.61|24
1727896490000|2024-10-02 19:14:50|312.83|310.83|312.92|310.92|312.92|310.92|312.64|310.64|21
1727896500000|2024-10-02 19:15:00|312.97|310.97|312.48|310.48|312.97|310.97|312.41|310.41|31
1727896510000|2024-10-02 19:15:10|312.46|310.46|312.35|310.35|312.49|310.49|312.26|310.26|23
1727896520000|2024-10-02 19:15:20|312.34|310.34|312.45|310.45|312.48|310.48|312.32|310.32|25
1727896530000|2024-10-02 19:15:30|312.44|310.44|312.35|310.35|312.5|310.5|312.34|310.34|24
1727896540000|2024-10-02 19:15:40|312.28|310.28|312.25|310.25|312.28|310.28|312.01|310.01|26
1727896550000|2024-10-02 19:15:50|312.26|310.26|312.27|310.27|312.32|310.32|312.21|310.21|22
1727896560000|2024-10-02 19:16:00|312.25|310.25|311.92|309.92|312.25|310.25|311.92|309.92|10
1727896570000|2024-10-02 19:16:10|311.96|309.96|312.1|310.1|312.22|310.22|311.96|309.96|18
1727896580000|2024-10-02 19:16:20|312.11|310.11|311.91|309.91|312.12|310.12|311.91|309.91|27
1727896590000|2024-10-02 19:16:30|311.92|309.92|311.91|309.91|312|310|311.89|309.89|13
1727896600000|2024-10-02 19:16:40|311.94|309.94|312.06|310.06|312.08|310.08|311.91|309.91|23
1727896610000|2024-10-02 19:16:50|312.03|310.03|311.89|309.89|312.07|310.07|311.89|309.89|19
1727896620000|2024-10-02 19:17:00|311.75|309.75|311.41|309.41|311.75|309.75|311.37|309.37|23
1727896630000|2024-10-02 19:17:10|311.39|309.39|311.32|309.32|311.48|309.48|311.03|309.03|30
1727896640000|2024-10-02 19:17:20|311.39|309.39|311.09|309.09|311.39|309.39|311.09|309.09|25
1727896650000|2024-10-02 19:17:30|311.1|309.1|311.05|309.05|311.2|309.2|311.03|309.03|20
1727896660000|2024-10-02 19:17:40|311.11|309.11|311.28|309.28|311.28|309.28|311.08|309.08|12
1727896670000|2024-10-02 19:17:50|311.58|309.58|311.75|309.75|311.81|309.81|311.56|309.56|25
1727896680000|2024-10-02 19:18:00|311.84|309.84|311.58|309.58|311.84|309.84|311.5|309.5|16
1727896690000|2024-10-02 19:18:10|311.57|309.57|311.59|309.59|311.76|309.76|311.52|309.52|27
1727896700000|2024-10-02 19:18:20|311.61|309.61|311.25|309.25|311.62|309.62|311.22|309.22|27
1727896710000|2024-10-02 19:18:30|311.34|309.34|311.21|309.21|311.37|309.37|311.19|309.19|21
1727896720000|2024-10-02 19:18:40|311.12|309.12|311.09|309.09|311.18|309.18|311.04|309.04|19
1727896730000|2024-10-02 19:18:50|311.01|309.01|311.09|309.09|311.18|309.18|310.96|308.96|11
1727896740000|2024-10-02 19:19:00|311.1|309.1|311.39|309.39|311.55|309.55|311.09|309.09|31
1727896750000|2024-10-02 19:19:10|311.31|309.31|311.22|309.22|311.44|309.44|311.22|309.22|28
1727896760000|2024-10-02 19:19:20|311.23|309.23|311.24|309.24|311.62|309.62|311.19|309.19|24
1727896770000|2024-10-02 19:19:30|311.27|309.27|311.38|309.38|311.48|309.48|311.21|309.21|24
1727896780000|2024-10-02 19:19:40|311.41|309.41|311.26|309.26|311.41|309.41|311.01|309.01|24
1727896790000|2024-10-02 19:19:50|311.28|309.28|311.19|309.19|311.33|309.33|311.19|309.19|25
1727896800000|2024-10-02 19:20:00|311.2|309.2|311.91|309.91|311.93|309.93|311.19|309.19|15
1727896810000|2024-10-02 19:20:10|311.86|309.86|312.05|310.05|312.05|310.05|311.61|309.61|28
1727896820000|2024-10-02 19:20:20|312.11|310.11|312.1|310.1|312.15|310.15|312.06|310.06|19
1727896830000|2024-10-02 19:20:30|312.13|310.13|311.92|309.92|312.15|310.15|311.9|309.9|27
1727896840000|2024-10-02 19:20:40|311.91|309.91|311.67|309.67|311.98|309.98|311.66|309.66|29
1727896850000|2024-10-02 19:20:50|311.68|309.68|311.63|309.63|311.69|309.69|311.44|309.44|21
1727896860000|2024-10-02 19:21:00|311.61|309.61|311.59|309.59|311.81|309.81|311.54|309.54|25
1727896870000|2024-10-02 19:21:10|311.63|309.63|311.47|309.47|311.69|309.69|311.46|309.46|23
1727896880000|2024-10-02 19:21:20|311.52|309.52|311.84|309.84|311.84|309.84|311.52|309.52|18
1727896890000|2024-10-02 19:21:30|311.82|309.82|311.8|309.8|311.85|309.85|311.72|309.72|30
1727896900000|2024-10-02 19:21:40|311.83|309.83|311.82|309.82|311.89|309.89|311.61|309.61|31
1727896910000|2024-10-02 19:21:50|311.81|309.81|312.03|310.03|312.05|310.05|311.8|309.8|21
1727896920000|2024-10-02 19:22:00|312.02|310.02|312.02|310.02|312.07|310.07|311.88|309.88|18
1727896930000|2024-10-02 19:22:10|312.04|310.04|312.46|310.46|312.46|310.46|312.04|310.04|18
1727896940000|2024-10-02 19:22:20|312.5|310.5|312.26|310.26|312.52|310.52|312.26|310.26|21
1727896950000|2024-10-02 19:22:30|312.29|310.29|312.65|310.65|312.65|310.65|312.24|310.24|19
1727896960000|2024-10-02 19:22:40|312.66|310.66|312.49|310.49|312.66|310.66|312.49|310.49|14
1727896970000|2024-10-02 19:22:50|312.48|310.48|312.19|310.19|312.48|310.48|312.19|310.19|9
1727896980000|2024-10-02 19:23:00|312.16|310.16|312.51|310.51|312.57|310.57|312.16|310.16|29
1727896990000|2024-10-02 19:23:10|312.57|310.57|312.69|310.69|312.69|310.69|312.57|310.57|15
1727897000000|2024-10-02 19:23:20|312.78|310.78|313.06|311.06|313.06|311.06|312.78|310.78|19
1727897010000|2024-10-02 19:23:30|313.07|311.07|312.96|310.96|313.07|311.07|312.93|310.93|17
1727897020000|2024-10-02 19:23:40|312.97|310.97|312.67|310.67|313.07|311.07|312.6|310.6|21
1727897030000|2024-10-02 19:23:50|312.69|310.69|312.75|310.75|312.8|310.8|312.66|310.66|18
1727897040000|2024-10-02 19:24:00|312.74|310.74|312.77|310.77|312.79|310.79|312.62|310.62|21
1727897050000|2024-10-02 19:24:10|312.72|310.72|312.69|310.69|312.81|310.81|312.69|310.69|21
1727897060000|2024-10-02 19:24:20|312.68|310.68|312.34|310.34|312.68|310.68|312.34|310.34|17
1727897070000|2024-10-02 19:24:30|312.35|310.35|311.98|309.98|312.46|310.46|311.97|309.97|24
1727897080000|2024-10-02 19:24:40|311.99|309.99|312.02|310.02|312.05|310.05|311.97|309.97|23
1727897090000|2024-10-02 19:24:50|312.04|310.04|312.01|310.01|312.05|310.05|311.97|309.97|17
1727897100000|2024-10-02 19:25:00|312.02|310.02|312.33|310.33|312.43|310.43|311.99|309.99|26
1727897110000|2024-10-02 19:25:10|312.34|310.34|312.45|310.45|312.46|310.46|312.34|310.34|16
1727897120000|2024-10-02 19:25:20|312.42|310.42|312.47|310.47|312.49|310.49|312.39|310.39|19
1727897130000|2024-10-02 19:25:30|312.52|310.52|312.42|310.42|312.58|310.58|312.38|310.38|20
1727897140000|2024-10-02 19:25:40|312.46|310.46|312.55|310.55|312.78|310.78|312.35|310.35|22
1727897150000|2024-10-02 19:25:50|312.54|310.54|312.36|310.36|312.56|310.56|312.34|310.34|19
1727897160000|2024-10-02 19:26:00|312.35|310.35|312.33|310.33|312.35|310.35|312.3|310.3|6
1727897170000|2024-10-02 19:26:10|312.32|310.32|312.3|310.3|312.33|310.33|312.28|310.28|9
1727897180000|2024-10-02 19:26:20|312.33|310.33|312.74|310.74|312.8|310.8|312.27|310.27|21
1727897190000|2024-10-02 19:26:30|312.73|310.73|312.83|310.83|312.89|310.89|312.67|310.67|15
1727897200000|2024-10-02 19:26:40|312.84|310.84|312.72|310.72|312.84|310.84|312.58|310.58|19
1727897210000|2024-10-02 19:26:50|312.73|310.73|312.77|310.77|312.78|310.78|312.72|310.72|8
1727897220000|2024-10-02 19:27:00|312.78|310.78|312.86|310.86|312.93|310.93|312.76|310.76|13
1727897230000|2024-10-02 19:27:10|312.84|310.84|312.69|310.69|312.87|310.87|312.61|310.61|22
1727897240000|2024-10-02 19:27:20|312.71|310.71|312.93|310.93|313.03|311.03|312.71|310.71|23
1727897250000|2024-10-02 19:27:30|312.94|310.94|312.78|310.78|313.09|311.09|312.78|310.78|25
1727897260000|2024-10-02 19:27:40|312.77|310.77|313.03|311.03|313.04|311.04|312.77|310.77|18
1727897270000|2024-10-02 19:27:50|312.97|310.97|312.79|310.79|313.02|311.02|312.77|310.77|15
1727897280000|2024-10-02 19:28:00|312.81|310.81|312.82|310.82|312.96|310.96|312.79|310.79|23
1727897290000|2024-10-02 19:28:10|312.81|310.81|312.67|310.67|312.83|310.83|312.57|310.57|22
1727897300000|2024-10-02 19:28:20|312.69|310.69|312.77|310.77|312.79|310.79|312.65|310.65|17
1727897310000|2024-10-02 19:28:30|312.78|310.78|312.76|310.76|312.79|310.79|312.69|310.69|14
1727897320000|2024-10-02 19:28:40|312.73|310.73|313.02|311.02|313.03|311.03|312.71|310.71|19
1727897330000|2024-10-02 19:28:50|313.03|311.03|312.99|310.99|313.12|311.12|312.98|310.98|16
1727897340000|2024-10-02 19:29:00|313.01|311.01|313.11|311.11|313.27|311.27|312.97|310.97|17
1727897350000|2024-10-02 19:29:10|313.09|311.09|312.97|310.97|313.11|311.11|312.97|310.97|14
1727897360000|2024-10-02 19:29:20|312.92|310.92|312.89|310.89|312.94|310.94|312.89|310.89|9
1727897370000|2024-10-02 19:29:30|312.92|310.92|312.89|310.89|312.98|310.98|312.89|310.89|22
1727897380000|2024-10-02 19:29:40|312.94|310.94|313.07|311.07|313.07|311.07|312.91|310.91|10
1727897390000|2024-10-02 19:29:50|313.02|311.02|312.86|310.86|313.04|311.04|312.85|310.85|24
1727897400000|2024-10-02 19:30:00|312.87|310.87|313.02|311.02|313.06|311.06|312.87|310.87|21
1727897410000|2024-10-02 19:30:10|313.03|311.03|313.31|311.31|313.46|311.46|313.01|311.01|19
1727897420000|2024-10-02 19:30:20|313.32|311.32|313.21|311.21|313.4|311.4|313.16|311.16|23
1727897430000|2024-10-02 19:30:30|313.19|311.19|313.17|311.17|313.25|311.25|313.17|311.17|17
1727897440000|2024-10-02 19:30:40|313.13|311.13|312.67|310.67|313.13|311.13|312.67|310.67|26
1727897450000|2024-10-02 19:30:50|312.69|310.69|312.84|310.84|312.84|310.84|312.67|310.67|10
1727897460000|2024-10-02 19:31:00|312.9|310.9|312.59|310.59|312.92|310.92|312.53|310.53|28
1727897470000|2024-10-02 19:31:10|312.61|310.61|313.07|311.07|313.08|311.08|312.61|310.61|18
1727897480000|2024-10-02 19:31:20|313.08|311.08|313.48|311.48|313.55|311.55|313.08|311.08|22
1727897490000|2024-10-02 19:31:30|313.5|311.5|313.6|311.6|313.65|311.65|313.42|311.42|31
1727897500000|2024-10-02 19:31:40|313.61|311.61|313.37|311.37|313.62|311.62|313.37|311.37|26
1727897510000|2024-10-02 19:31:50|313.35|311.35|313.22|311.22|313.35|311.35|313.1|311.1|25
1727897520000|2024-10-02 19:32:00|313.19|311.19|313.08|311.08|313.22|311.22|313.08|311.08|23
1727897530000|2024-10-02 19:32:10|313.09|311.09|313.21|311.21|313.28|311.28|313.01|311.01|24
1727897540000|2024-10-02 19:32:20|313.2|311.2|313.19|311.19|313.28|311.28|313.16|311.16|27
1727897550000|2024-10-02 19:32:30|313.2|311.2|313.18|311.18|313.2|311.2|313.11|311.11|19
1727897560000|2024-10-02 19:32:40|313.16|311.16|313.23|311.23|313.4|311.4|313.15|311.15|22
1727897570000|2024-10-02 19:32:50|313.27|311.27|313.31|311.31|313.31|311.31|313.18|311.18|18
1727897580000|2024-10-02 19:33:00|313.25|311.25|313.25|311.25|313.56|311.56|313.18|311.18|27
1727897590000|2024-10-02 19:33:10|313.24|311.24|313.45|311.45|313.46|311.46|313.22|311.22|27
1727897600000|2024-10-02 19:33:20|313.47|311.47|313.51|311.51|313.54|311.54|313.38|311.38|25
1727897610000|2024-10-02 19:33:30|313.5|311.5|313.62|311.62|313.73|311.73|313.48|311.48|24
1727897620000|2024-10-02 19:33:40|313.63|311.63|313.69|311.69|313.73|311.73|313.6|311.6|24
1727897630000|2024-10-02 19:33:50|313.68|311.68|313.62|311.62|313.7|311.7|313.51|311.51|29
1727897640000|2024-10-02 19:34:00|313.61|311.61|313.44|311.44|313.63|311.63|313.38|311.38|25
1727897650000|2024-10-02 19:34:10|313.43|311.43|313.4|311.4|313.52|311.52|313.36|311.36|25
1727897660000|2024-10-02 19:34:20|313.42|311.42|313.33|311.33|313.42|311.42|313.32|311.32|19
1727897670000|2024-10-02 19:34:30|313.41|311.41|313.33|311.33|313.42|311.42|313.29|311.29|22
1727897680000|2024-10-02 19:34:40|313.34|311.34|313.31|311.31|313.34|311.34|313.19|311.19|22
1727897690000|2024-10-02 19:34:50|313.29|311.29|313.49|311.49|313.49|311.49|313.29|311.29|16
1727897700000|2024-10-02 19:35:00|313.59|311.59|313.65|311.65|313.72|311.72|313.58|311.58|27
1727897710000|2024-10-02 19:35:10|313.64|311.64|313.59|311.59|313.71|311.71|313.51|311.51|21
1727897720000|2024-10-02 19:35:20|313.56|311.56|313.58|311.58|313.67|311.67|313.53|311.53|13
1727897730000|2024-10-02 19:35:30|313.59|311.59|313.55|311.55|313.62|311.62|313.54|311.54|24
1727897740000|2024-10-02 19:35:40|313.54|311.54|313.43|311.43|313.57|311.57|313.43|311.43|15
1727897750000|2024-10-02 19:35:50|313.53|311.53|313.54|311.54|313.58|311.58|313.5|311.5|15
1727897760000|2024-10-02 19:36:00|313.53|311.53|313.28|311.28|313.53|311.53|313.28|311.28|20
1727897770000|2024-10-02 19:36:10|313.32|311.32|313.02|311.02|313.32|311.32|313|311|25
1727897780000|2024-10-02 19:36:20|313.07|311.07|312.88|310.88|313.08|311.08|312.78|310.78|27
1727897790000|2024-10-02 19:36:30|312.91|310.91|312.95|310.95|313.01|311.01|312.83|310.83|18
1727897800000|2024-10-02 19:36:40|312.9|310.9|312.98|310.98|313.01|311.01|312.89|310.89|16
1727897810000|2024-10-02 19:36:50|313|311|312.93|310.93|313.1|311.1|312.93|310.93|16
1727897820000|2024-10-02 19:37:00|312.96|310.96|312.92|310.92|313.03|311.03|312.68|310.68|29
1727897830000|2024-10-02 19:37:10|312.93|310.93|313|311|313|311|312.83|310.83|27
1727897840000|2024-10-02 19:37:20|312.97|310.97|313.19|311.19|313.23|311.23|312.8|310.8|24
1727897850000|2024-10-02 19:37:30|313.21|311.21|313.2|311.2|313.36|311.36|313.17|311.17|16
1727897860000|2024-10-02 19:37:40|313.22|311.22|313.44|311.44|313.44|311.44|313.16|311.16|21
1727897870000|2024-10-02 19:37:50|313.43|311.43|313.45|311.45|313.5|311.5|313.39|311.39|22
1727897880000|2024-10-02 19:38:00|313.44|311.44|313.57|311.57|313.58|311.58|313.44|311.44|25
1727897890000|2024-10-02 19:38:10|313.56|311.56|313.7|311.7|313.74|311.74|313.54|311.54|26
1727897900000|2024-10-02 19:38:20|313.69|311.69|313.48|311.48|313.7|311.7|313.37|311.37|22
1727897910000|2024-10-02 19:38:30|313.53|311.53|313.76|311.76|313.79|311.79|313.53|311.53|23
1727897920000|2024-10-02 19:38:40|313.74|311.74|313.51|311.51|313.74|311.74|313.45|311.45|21
1727897930000|2024-10-02 19:38:50|313.53|311.53|313.74|311.74|313.74|311.74|313.53|311.53|22
1727897940000|2024-10-02 19:39:00|313.73|311.73|313.94|311.94|313.94|311.94|313.73|311.73|21
1727897950000|2024-10-02 19:39:10|313.87|311.87|313.94|311.94|313.95|311.95|313.87|311.87|14
1727897960000|2024-10-02 19:39:20|313.93|311.93|314.19|312.19|314.19|312.19|313.92|311.92|30
1727897970000|2024-10-02 19:39:30|314.17|312.17|314.18|312.18|314.18|312.18|314.15|312.15|10
1727897980000|2024-10-02 19:39:40|314.26|312.26|314.22|312.22|314.47|312.47|314.22|312.22|31
1727897990000|2024-10-02 19:39:50|314.24|312.24|314.36|312.36|314.36|312.36|314.22|312.22|26
1727898000000|2024-10-02 19:40:00|314.33|312.33|314.26|312.26|314.35|312.35|314.2|312.2|27
1727898010000|2024-10-02 19:40:10|314.27|312.27|314.58|312.58|314.59|312.59|314.27|312.27|19
1727898020000|2024-10-02 19:40:20|314.59|312.59|314.78|312.78|314.8|312.8|314.58|312.58|17
1727898030000|2024-10-02 19:40:30|314.79|312.79|314.74|312.74|314.86|312.86|314.72|312.72|27
1727898040000|2024-10-02 19:40:40|314.72|312.72|314.66|312.66|314.76|312.76|314.61|312.61|25
1727898050000|2024-10-02 19:40:50|314.64|312.64|314.53|312.53|314.77|312.77|314.53|312.53|26
1727898060000|2024-10-02 19:41:00|314.55|312.55|314.35|312.35|314.75|312.75|314.35|312.35|29
1727898070000|2024-10-02 19:41:10|314.24|312.24|314.19|312.19|314.4|312.4|314.19|312.19|27
1727898080000|2024-10-02 19:41:20|314.18|312.18|314.25|312.25|314.28|312.28|314.11|312.11|26
1727898090000|2024-10-02 19:41:30|314.28|312.28|314.03|312.03|314.35|312.35|313.96|311.96|28
1727898100000|2024-10-02 19:41:40|314.04|312.04|314.09|312.09|314.14|312.14|314|312|30
1727898110000|2024-10-02 19:41:50|314.08|312.08|313.95|311.95|314.09|312.09|313.94|311.94|27
1727898120000|2024-10-02 19:42:00|313.96|311.96|313.8|311.8|314.06|312.06|313.8|311.8|27
1727898130000|2024-10-02 19:42:10|313.78|311.78|313.79|311.79|313.97|311.97|313.75|311.75|23
1727898140000|2024-10-02 19:42:20|313.76|311.76|313.79|311.79|313.8|311.8|313.75|311.75|21
1727898150000|2024-10-02 19:42:30|313.82|311.82|313.87|311.87|313.9|311.9|313.75|311.75|25
1727898160000|2024-10-02 19:42:40|313.79|311.79|314.08|312.08|314.13|312.13|313.67|311.67|27
1727898170000|2024-10-02 19:42:50|314.06|312.06|313.99|311.99|314.06|312.06|313.99|311.99|11
1727898180000|2024-10-02 19:43:00|313.95|311.95|313.57|311.57|313.95|311.95|313.53|311.53|20
1727898190000|2024-10-02 19:43:10|313.59|311.59|313.51|311.51|313.59|311.59|313.46|311.46|15
1727898200000|2024-10-02 19:43:20|313.69|311.69|314.42|312.42|314.42|312.42|313.69|311.69|23
1727898210000|2024-10-02 19:43:30|314.41|312.41|314.33|312.33|314.41|312.41|314.3|312.3|17
1727898220000|2024-10-02 19:43:40|314.32|312.32|314.16|312.16|314.32|312.32|314.07|312.07|27
1727898230000|2024-10-02 19:43:50|314.13|312.13|314.29|312.29|314.29|312.29|314.13|312.13|15
1727898240000|2024-10-02 19:44:00|314.27|312.27|314.2|312.2|314.33|312.33|314.19|312.19|24
1727898250000|2024-10-02 19:44:10|314.19|312.19|314.15|312.15|314.24|312.24|314.06|312.06|22
1727898260000|2024-10-02 19:44:20|314.13|312.13|313.94|311.94|314.13|312.13|313.94|311.94|18
1727898270000|2024-10-02 19:44:30|313.95|311.95|314.1|312.1|314.13|312.13|313.95|311.95|18
1727898280000|2024-10-02 19:44:40|314.16|312.16|314.23|312.23|314.23|312.23|314.14|312.14|5
1727898290000|2024-10-02 19:44:50|314.27|312.27|314.39|312.39|314.52|312.52|314.27|312.27|21
1727898310000|2024-10-02 19:45:10|314.32|312.32|314.01|312.01|314.32|312.32|313.98|311.98|10
1727898320000|2024-10-02 19:45:20|314|312|313.85|311.85|314.01|312.01|313.77|311.77|17
1727898330000|2024-10-02 19:45:30|313.92|311.92|314.01|312.01|314.02|312.02|313.92|311.92|14
1727898340000|2024-10-02 19:45:40|313.99|311.99|313.87|311.87|313.99|311.99|313.75|311.75|19
1727898350000|2024-10-02 19:45:50|313.94|311.94|313.81|311.81|313.97|311.97|313.78|311.78|21
1727898360000|2024-10-02 19:46:00|313.79|311.79|314.01|312.01|314.14|312.14|313.79|311.79|20
1727898370000|2024-10-02 19:46:10|314.02|312.02|313.99|311.99|314.21|312.21|313.97|311.97|25
1727898380000|2024-10-02 19:46:20|313.96|311.96|314.04|312.04|314.12|312.12|313.94|311.94|19
1727898390000|2024-10-02 19:46:30|314.06|312.06|314.14|312.14|314.19|312.19|314.02|312.02|16
1727898400000|2024-10-02 19:46:40|314.19|312.19|314.18|312.18|314.22|312.22|314.11|312.11|19
1727898410000|2024-10-02 19:46:50|314.19|312.19|314.43|312.43|314.43|312.43|314.19|312.19|16
1727898420000|2024-10-02 19:47:00|314.46|312.46|315.05|313.05|315.08|313.08|314.46|312.46|22
1727898430000|2024-10-02 19:47:10|315|313|315.18|313.18|315.18|313.18|314.93|312.93|24
1727898440000|2024-10-02 19:47:20|315.17|313.17|315.02|313.02|315.18|313.18|315.02|313.02|18
1727898450000|2024-10-02 19:47:30|315.03|313.03|315.12|313.12|315.17|313.17|315.03|313.03|23
1727898460000|2024-10-02 19:47:40|315.11|313.11|315.15|313.15|315.16|313.16|315.03|313.03|26
1727898470000|2024-10-02 19:47:50|315.14|313.14|315.42|313.42|315.43|313.43|315.14|313.14|19
1727898480000|2024-10-02 19:48:00|315.43|313.43|315.59|313.59|315.6|313.6|315.41|313.41|17
1727898490000|2024-10-02 19:48:10|315.54|313.54|315.1|313.1|315.54|313.54|315.1|313.1|8
1727898500000|2024-10-02 19:48:20|315.12|313.12|314.97|312.97|315.3|313.3|314.97|312.97|30
1727898510000|2024-10-02 19:48:30|314.89|312.89|314.88|312.88|314.89|312.89|314.87|312.87|3
1727898520000|2024-10-02 19:48:40|314.92|312.92|314.94|312.94|314.94|312.94|314.85|312.85|17
1727898530000|2024-10-02 19:48:50|314.93|312.93|315.05|313.05|315.32|313.32|314.93|312.93|18
1727898540000|2024-10-02 19:49:00|315.04|313.04|314.62|312.62|315.04|313.04|314.62|312.62|25
1727898550000|2024-10-02 19:49:10|314.59|312.59|314.36|312.36|314.59|312.59|314.34|312.34|19
1727898560000|2024-10-02 19:49:20|314.37|312.37|314.96|312.96|315.02|313.02|314.37|312.37|26
1727898570000|2024-10-02 19:49:30|314.95|312.95|314.67|312.67|314.95|312.95|314.65|312.65|23
1727898580000|2024-10-02 19:49:40|314.65|312.65|314.74|312.74|314.74|312.74|314.55|312.55|15
1727898590000|2024-10-02 19:49:50|314.73|312.73|314.76|312.76|314.89|312.89|314.67|312.67|25
1727898600000|2024-10-02 19:50:00|314.82|312.82|315.26|313.26|315.26|313.26|314.77|312.77|27
1727898610000|2024-10-02 19:50:10|315.25|313.25|315.07|313.07|315.26|313.26|315.07|313.07|22
1727898620000|2024-10-02 19:50:20|315.16|313.16|315.22|313.22|315.25|313.25|315.13|313.13|19
1727898630000|2024-10-02 19:50:30|315.25|313.25|314.98|312.98|315.29|313.29|314.98|312.98|12
1727898640000|2024-10-02 19:50:40|314.99|312.99|315.33|313.33|315.34|313.34|314.99|312.99|17
1727898650000|2024-10-02 19:50:50|315.34|313.34|315.46|313.46|315.47|313.47|315.34|313.34|9
1727898660000|2024-10-02 19:51:00|315.45|313.45|314.88|312.88|315.45|313.45|314.85|312.85|24
1727898670000|2024-10-02 19:51:10|314.87|312.87|315.01|313.01|315.01|313.01|314.83|312.83|24
1727898680000|2024-10-02 19:51:20|315|313|315.19|313.19|315.3|313.3|314.98|312.98|27
1727898690000|2024-10-02 19:51:30|315.17|313.17|314.91|312.91|315.18|313.18|314.88|312.88|28
1727898700000|2024-10-02 19:51:40|314.94|312.94|315.25|313.25|315.25|313.25|314.9|312.9|25
1727898710000|2024-10-02 19:51:50|315.22|313.22|315.26|313.26|315.3|313.3|315.22|313.22|23
1727898720000|2024-10-02 19:52:00|315.27|313.27|315.23|313.23|315.27|313.27|315.12|313.12|12
1727898730000|2024-10-02 19:52:10|315.26|313.26|315.16|313.16|315.32|313.32|315.16|313.16|28
1727898740000|2024-10-02 19:52:20|315.17|313.17|315.23|313.23|315.23|313.23|315.13|313.13|14
1727898750000|2024-10-02 19:52:30|315.31|313.31|315.27|313.27|315.46|313.46|315.24|313.24|23
1727898760000|2024-10-02 19:52:40|315.28|313.28|315.58|313.58|315.58|313.58|315.28|313.28|26
1727898770000|2024-10-02 19:52:50|315.6|313.6|315.47|313.47|315.6|313.6|315.45|313.45|19
1727898780000|2024-10-02 19:53:00|315.48|313.48|315.57|313.57|315.58|313.58|315.46|313.46|25
1727898790000|2024-10-02 19:53:10|315.55|313.55|315.55|313.55|315.56|313.56|315.51|313.51|21
1727898800000|2024-10-02 19:53:20|315.56|313.56|315.7|313.7|315.71|313.71|315.56|313.56|12
1727898810000|2024-10-02 19:53:30|315.65|313.65|316.1|314.1|316.15|314.15|315.65|313.65|23
1727898820000|2024-10-02 19:53:40|316.09|314.09|316.21|314.21|316.22|314.22|316.05|314.05|16
1727898830000|2024-10-02 19:53:50|316.22|314.22|316.23|314.23|316.23|314.23|316.21|314.21|4
1727898840000|2024-10-02 19:54:00|316.22|314.22|316.27|314.27|316.3|314.3|316.21|314.21|9
1727898850000|2024-10-02 19:54:10|316.28|314.28|316.3|314.3|316.3|314.3|316.25|314.25|9
1727898860000|2024-10-02 19:54:20|316.29|314.29|316.63|314.63|316.63|314.63|316.29|314.29|13
1727898870000|2024-10-02 19:54:30|316.64|314.64|316.47|314.47|316.72|314.72|316.47|314.47|13
1727898880000|2024-10-02 19:54:40|316.39|314.39|316.41|314.41|316.47|314.47|316.37|314.37|17
1727898890000|2024-10-02 19:54:50|316.43|314.43|316.44|314.44|316.45|314.45|316.39|314.39|20
1727898900000|2024-10-02 19:55:00|316.46|314.46|316.43|314.43|316.46|314.46|316.31|314.31|23
1727898910000|2024-10-02 19:55:10|316.44|314.44|316.55|314.55|316.59|314.59|316.44|314.44|21
1727898920000|2024-10-02 19:55:20|316.54|314.54|316.77|314.77|316.77|314.77|316.4|314.4|30
1727898930000|2024-10-02 19:55:30|316.79|314.79|316.96|314.96|317.06|315.06|316.73|314.73|28
1727898940000|2024-10-02 19:55:40|316.95|314.95|317|315|317|315|316.94|314.94|13
1727898950000|2024-10-02 19:55:50|317.02|315.02|317.11|315.11|317.14|315.14|317.02|315.02|12
1727898960000|2024-10-02 19:56:00|317.12|315.12|317.31|315.31|317.38|315.38|317.11|315.11|27
1727898970000|2024-10-02 19:56:10|317.32|315.32|317.28|315.28|317.37|315.37|317.14|315.14|25
1727898980000|2024-10-02 19:56:20|317.3|315.3|317.38|315.38|317.38|315.38|317.26|315.26|15
1727898990000|2024-10-02 19:56:30|317.39|315.39|317.39|315.39|317.4|315.4|317.39|315.39|3
1727899000000|2024-10-02 19:56:40|317.29|315.29|317.3|315.3|317.37|315.37|317.26|315.26|18
1727899010000|2024-10-02 19:56:50|317.28|315.28|317.4|315.4|317.4|315.4|317.22|315.22|17
1727899020000|2024-10-02 19:57:00|317.41|315.41|317.44|315.44|317.44|315.44|317.41|315.41|2
1727899030000|2024-10-02 19:57:10|317.36|315.36|317.36|315.36|317.37|315.37|317.3|315.3|24
1727899040000|2024-10-02 19:57:20|317.38|315.38|317.18|315.18|317.41|315.41|317.18|315.18|19
1727899050000|2024-10-02 19:57:30|317.21|315.21|317.05|315.05|317.21|315.21|316.95|314.95|20
1727899060000|2024-10-02 19:57:40|317.07|315.07|317.24|315.24|317.44|315.44|317.05|315.05|27
1727899070000|2024-10-02 19:57:50|317.27|315.27|317.3|315.3|317.3|315.3|317.24|315.24|14
1727899080000|2024-10-02 19:58:00|317.31|315.31|317.31|315.31|317.34|315.34|317.3|315.3|20
1727899090000|2024-10-02 19:58:10|317.32|315.32|317.25|315.25|317.32|315.32|317.13|315.13|31
1727899100000|2024-10-02 19:58:20|317.24|315.24|317.34|315.34|317.38|315.38|317.21|315.21|24
1727899110000|2024-10-02 19:58:30|317.3|315.3|317.23|315.23|317.3|315.3|317.12|315.12|12
1727899120000|2024-10-02 19:58:40|317.22|315.22|317.34|315.34|317.35|315.35|317.22|315.22|16
1727899130000|2024-10-02 19:58:50|317.35|315.35|317.42|315.42|317.43|315.43|317.35|315.35|15
1727899140000|2024-10-02 19:59:00|317.4|315.4|316.53|314.53|317.4|315.4|316.53|314.53|23
1727899150000|2024-10-02 19:59:10|316.59|314.59|316.33|314.33|316.61|314.61|316.28|314.28|24
1727899160000|2024-10-02 19:59:20|316.32|314.32|316.28|314.28|316.32|314.32|316.28|314.28|2
1727899170000|2024-10-02 19:59:30|316.3|314.3|316.47|314.47|316.47|314.47|316.3|314.3|19
1727899180000|2024-10-02 19:59:40|316.46|314.46|316.56|314.56|316.56|314.56|316.39|314.39|11
1727899190000|2024-10-02 19:59:50|316.57|314.57|316.65|314.65|316.75|314.75|316.57|314.57|27
1727899200000|2024-10-02 20:00:00|316.69|314.69|316.73|314.73|316.74|314.74|316.61|314.61|10
1727899210000|2024-10-02 20:00:10|316.68|314.68|316.83|314.83|316.85|314.85|316.66|314.66|26
1727899220000|2024-10-02 20:00:20|316.8|314.8|316.82|314.82|316.91|314.91|316.74|314.74|28
1727899230000|2024-10-02 20:00:30|316.8|314.8|316.9|314.9|317.05|315.05|316.8|314.8|24
1727899240000|2024-10-02 20:00:40|316.91|314.91|316.98|314.98|316.98|314.98|316.89|314.89|27
1727899250000|2024-10-02 20:00:50|316.99|314.99|317.16|315.16|317.25|315.25|316.99|314.99|29
1727899260000|2024-10-02 20:01:00|317.15|315.15|316.76|314.76|317.15|315.15|316.75|314.75|23
1727899270000|2024-10-02 20:01:10|316.78|314.78|316.98|314.98|317.09|315.09|316.78|314.78|25
1727899280000|2024-10-02 20:01:20|316.97|314.97|316.71|314.71|317.01|315.01|316.71|314.71|25
1727899290000|2024-10-02 20:01:30|316.58|314.58|316.08|314.08|316.59|314.59|316.08|314.08|21
1727899300000|2024-10-02 20:01:40|316.12|314.12|316.07|314.07|316.15|314.15|315.97|313.97|24
1727899310000|2024-10-02 20:01:50|316.05|314.05|316.02|314.02|316.11|314.11|315.98|313.98|31
1727899320000|2024-10-02 20:02:00|316.03|314.03|316.12|314.12|316.16|314.16|315.99|313.99|24
1727899330000|2024-10-02 20:02:10|316.13|314.13|316.31|314.31|316.37|314.37|316.13|314.13|23
1727899340000|2024-10-02 20:02:20|316.33|314.33|315.98|313.98|316.33|314.33|315.96|313.96|21
1727899350000|2024-10-02 20:02:30|315.97|313.97|315.79|313.79|316|314|315.74|313.74|21
1727899360000|2024-10-02 20:02:40|315.77|313.77|315.52|313.52|315.77|313.77|315.52|313.52|21
1727899370000|2024-10-02 20:02:50|315.51|313.51|315.31|313.31|315.51|313.51|315.29|313.29|23
1727899380000|2024-10-02 20:03:00|315.32|313.32|315|313|315.32|313.32|315|313|20
1727899390000|2024-10-02 20:03:10|315.04|313.04|314.86|312.86|315.1|313.1|314.86|312.86|18
1727899400000|2024-10-02 20:03:20|314.88|312.88|314.73|312.73|314.91|312.91|314.73|312.73|23
1727899410000|2024-10-02 20:03:30|314.69|312.69|314.45|312.45|314.72|312.72|314.37|312.37|31
1727899420000|2024-10-02 20:03:40|314.54|312.54|314.66|312.66|314.73|312.73|314.52|312.52|24
1727899430000|2024-10-02 20:03:50|314.7|312.7|314.93|312.93|314.93|312.93|314.69|312.69|9
1727899440000|2024-10-02 20:04:00|314.96|312.96|315.39|313.39|315.47|313.47|314.96|312.96|32
1727899450000|2024-10-02 20:04:10|315.37|313.37|315.35|313.35|315.46|313.46|315.34|313.34|21
1727899460000|2024-10-02 20:04:20|315.29|313.29|315.45|313.45|315.49|313.49|315.29|313.29|27
1727899470000|2024-10-02 20:04:30|315.47|313.47|315.54|313.54|315.65|313.65|315.41|313.41|22
1727899480000|2024-10-02 20:04:40|315.53|313.53|315.21|313.21|315.54|313.54|315.18|313.18|28
1727899490000|2024-10-02 20:04:50|315.22|313.22|315.35|313.35|315.36|313.36|315.19|313.19|14
1727899500000|2024-10-02 20:05:00|315.32|313.32|315.35|313.35|315.44|313.44|315.22|313.22|25
1727899510000|2024-10-02 20:05:10|315.34|313.34|314.93|312.93|315.34|313.34|314.9|312.9|25
1727899520000|2024-10-02 20:05:20|314.92|312.92|314.8|312.8|314.96|312.96|314.8|312.8|19
1727899530000|2024-10-02 20:05:30|314.84|312.84|314.89|312.89|314.89|312.89|314.8|312.8|17
1727899540000|2024-10-02 20:05:40|314.88|312.88|314.86|312.86|314.89|312.89|314.83|312.83|18
1727899550000|2024-10-02 20:05:50|314.85|312.85|314.98|312.98|315.01|313.01|314.85|312.85|22
1727899560000|2024-10-02 20:06:00|314.97|312.97|315.27|313.27|315.43|313.43|314.97|312.97|23
1727899570000|2024-10-02 20:06:10|315.24|313.24|315.15|313.15|315.38|313.38|315.09|313.09|29
1727899580000|2024-10-02 20:06:20|315.16|313.16|315.08|313.08|315.19|313.19|315.06|313.06|19
1727899590000|2024-10-02 20:06:30|315.07|313.07|315.09|313.09|315.09|313.09|314.99|312.99|12
1727899600000|2024-10-02 20:06:40|315.14|313.14|314.75|312.75|315.15|313.15|314.74|312.74|20
1727899610000|2024-10-02 20:06:50|314.76|312.76|314.75|312.75|314.78|312.78|314.74|312.74|17
1727899620000|2024-10-02 20:07:00|314.74|312.74|314.84|312.84|314.84|312.84|314.57|312.57|19
1727899630000|2024-10-02 20:07:10|314.88|312.88|314.9|312.9|314.97|312.97|314.87|312.87|19
1727899640000|2024-10-02 20:07:20|314.97|312.97|315.31|313.31|315.31|313.31|314.96|312.96|24
1727899650000|2024-10-02 20:07:30|315.29|313.29|315.26|313.26|315.39|313.39|315.26|313.26|18
1727899660000|2024-10-02 20:07:40|315.25|313.25|315.12|313.12|315.39|313.39|315.11|313.11|26
1727899670000|2024-10-02 20:07:50|315.11|313.11|315.05|313.05|315.15|313.15|315.05|313.05|22
1727899680000|2024-10-02 20:08:00|315.07|313.07|315.05|313.05|315.08|313.08|314.97|312.97|19
1727899690000|2024-10-02 20:08:10|315.03|313.03|315.09|313.09|315.19|313.19|315.03|313.03|24
1727899700000|2024-10-02 20:08:20|315.08|313.08|315.05|313.05|315.08|313.08|314.94|312.94|17
1727899710000|2024-10-02 20:08:30|315.06|313.06|314.98|312.98|315.06|313.06|314.94|312.94|14
1727899720000|2024-10-02 20:08:40|314.95|312.95|314.79|312.79|314.95|312.95|314.74|312.74|17
1727899730000|2024-10-02 20:08:50|314.8|312.8|315.02|313.02|315.02|313.02|314.8|312.8|18
1727899740000|2024-10-02 20:09:00|315.01|313.01|315.2|313.2|315.2|313.2|314.99|312.99|24
1727899750000|2024-10-02 20:09:10|315.19|313.19|315.35|313.35|315.43|313.43|315.19|313.19|24
1727899760000|2024-10-02 20:09:20|315.28|313.28|315.38|313.38|315.41|313.41|315.24|313.24|24
1727899770000|2024-10-02 20:09:30|315.39|313.39|315.38|313.38|315.4|313.4|315.36|313.36|15
1727899780000|2024-10-02 20:09:40|315.39|313.39|315.48|313.48|315.51|313.51|315.38|313.38|12
1727899790000|2024-10-02 20:09:50|315.49|313.49|315.81|313.81|315.88|313.88|315.48|313.48|14
1727899800000|2024-10-02 20:10:00|315.85|313.85|315.94|313.94|315.94|313.94|315.69|313.69|29
1727899810000|2024-10-02 20:10:10|315.96|313.96|316.33|314.33|316.4|314.4|315.94|313.94|18
1727899820000|2024-10-02 20:10:20|316.32|314.32|315.93|313.93|316.32|314.32|315.93|313.93|20
1727899830000|2024-10-02 20:10:30|315.91|313.91|315.69|313.69|315.91|313.91|315.67|313.67|22
1727899840000|2024-10-02 20:10:40|315.66|313.66|315.59|313.59|315.72|313.72|315.58|313.58|19
1727899850000|2024-10-02 20:10:50|315.61|313.61|315.87|313.87|315.9|313.9|315.56|313.56|18
1727899860000|2024-10-02 20:11:00|315.86|313.86|315.84|313.84|315.92|313.92|315.82|313.82|20
1727899870000|2024-10-02 20:11:10|315.8|313.8|315.85|313.85|315.96|313.96|315.78|313.78|24
1727899880000|2024-10-02 20:11:20|315.83|313.83|315.83|313.83|315.83|313.83|315.69|313.69|19
1727899890000|2024-10-02 20:11:30|315.85|313.85|315.64|313.64|315.96|313.96|315.64|313.64|27
1727899900000|2024-10-02 20:11:40|315.66|313.66|315.68|313.68|315.68|313.68|315.6|313.6|19
1727899910000|2024-10-02 20:11:50|315.72|313.72|315.73|313.73|315.8|313.8|315.72|313.72|22
1727899920000|2024-10-02 20:12:00|315.72|313.72|315.8|313.8|315.8|313.8|315.7|313.7|14
1727899930000|2024-10-02 20:12:10|315.82|313.82|316.06|314.06|316.08|314.08|315.81|313.81|24
1727899940000|2024-10-02 20:12:20|316.08|314.08|316.41|314.41|316.48|314.48|316.06|314.06|23
1727899950000|2024-10-02 20:12:30|316.39|314.39|316.41|314.41|316.41|314.41|316.38|314.38|8
1727899960000|2024-10-02 20:12:40|316.4|314.4|316.28|314.28|316.41|314.41|316.2|314.2|17
1727899970000|2024-10-02 20:12:50|316.22|314.22|316.19|314.19|316.27|314.27|316.19|314.19|24
1727899980000|2024-10-02 20:13:00|316.18|314.18|315.75|313.75|316.18|314.18|315.75|313.75|23
1727899990000|2024-10-02 20:13:10|315.98|313.98|316.15|314.15|316.16|314.16|315.95|313.95|23
1727900000000|2024-10-02 20:13:20|316.16|314.16|316.27|314.27|316.27|314.27|316.13|314.13|21
1727900010000|2024-10-02 20:13:30|316.24|314.24|316.3|314.3|316.35|314.35|316.24|314.24|16
1727900020000|2024-10-02 20:13:40|316.28|314.28|316.29|314.29|316.31|314.31|316.26|314.26|12
1727900030000|2024-10-02 20:13:50|316.26|314.26|316.3|314.3|316.35|314.35|316.25|314.25|20
1727900040000|2024-10-02 20:14:00|316.31|314.31|316.46|314.46|316.47|314.47|316.3|314.3|23
1727900050000|2024-10-02 20:14:10|316.45|314.45|316.56|314.56|316.6|314.6|316.45|314.45|22
1727900060000|2024-10-02 20:14:20|316.59|314.59|316.68|314.68|316.69|314.69|316.59|314.59|8
1727900070000|2024-10-02 20:14:30|316.71|314.71|316.9|314.9|316.92|314.92|316.71|314.71|22
1727900080000|2024-10-02 20:14:40|316.89|314.89|316.78|314.78|316.89|314.89|316.78|314.78|14
1727900090000|2024-10-02 20:14:50|316.77|314.77|316.78|314.78|316.8|314.8|316.7|314.7|10
1727900100000|2024-10-02 20:15:00|316.79|314.79|316.83|314.83|316.87|314.87|316.71|314.71|22
1727900110000|2024-10-02 20:15:10|316.84|314.84|316.7|314.7|316.84|314.84|316.63|314.63|27
1727900120000|2024-10-02 20:15:20|316.69|314.69|316.61|314.61|316.69|314.69|316.49|314.49|22
1727900130000|2024-10-02 20:15:30|316.62|314.62|316.65|314.65|316.75|314.75|316.61|314.61|16
1727900140000|2024-10-02 20:15:40|316.64|314.64|316.5|314.5|316.64|314.64|316.34|314.34|23
1727900150000|2024-10-02 20:15:50|316.54|314.54|316.52|314.52|316.54|314.54|316.49|314.49|20
1727900160000|2024-10-02 20:16:00|316.5|314.5|316.52|314.52|316.62|314.62|316.44|314.44|14
1727900170000|2024-10-02 20:16:10|316.48|314.48|316.53|314.53|316.6|314.6|316.48|314.48|15
1727900180000|2024-10-02 20:16:20|316.52|314.52|316.51|314.51|316.66|314.66|316.45|314.45|29
1727900190000|2024-10-02 20:16:30|316.52|314.52|316.96|314.96|317|315|316.52|314.52|24
1727900200000|2024-10-02 20:16:40|316.95|314.95|316.98|314.98|317.18|315.18|316.95|314.95|26
1727900210000|2024-10-02 20:16:50|316.99|314.99|317.19|315.19|317.21|315.21|316.99|314.99|20
1727900220000|2024-10-02 20:17:00|317.18|315.18|317.13|315.13|317.23|315.23|317.12|315.12|23
1727900230000|2024-10-02 20:17:10|317.11|315.11|317.17|315.17|317.21|315.21|317.09|315.09|23
1727900240000|2024-10-02 20:17:20|317.19|315.19|317.15|315.15|317.19|315.19|317.02|315.02|23
1727900250000|2024-10-02 20:17:30|317.14|315.14|317.2|315.2|317.21|315.21|317.14|315.14|18
1727900260000|2024-10-02 20:17:40|317.21|315.21|317.25|315.25|317.35|315.35|317.21|315.21|17
1727900270000|2024-10-02 20:17:50|317.24|315.24|317.18|315.18|317.24|315.24|317.1|315.1|14
1727900280000|2024-10-02 20:18:00|317.22|315.22|317.31|315.31|317.34|315.34|317.22|315.22|13
1727900290000|2024-10-02 20:18:10|317.3|315.3|317.09|315.09|317.3|315.3|317.03|315.03|23
1727900300000|2024-10-02 20:18:20|317.11|315.11|317.22|315.22|317.25|315.25|317.11|315.11|18
1727900310000|2024-10-02 20:18:30|317.21|315.21|317.12|315.12|317.24|315.24|317.12|315.12|21
1727900320000|2024-10-02 20:18:40|317.11|315.11|316.93|314.93|317.11|315.11|316.93|314.93|9
1727900330000|2024-10-02 20:18:50|316.92|314.92|316.91|314.91|316.92|314.92|316.8|314.8|25
1727900340000|2024-10-02 20:19:00|316.9|314.9|316.92|314.92|316.94|314.94|316.81|314.81|22
1727900350000|2024-10-02 20:19:10|316.93|314.93|316.89|314.89|316.94|314.94|316.87|314.87|17
1727900360000|2024-10-02 20:19:20|316.88|314.88|316.9|314.9|316.99|314.99|316.87|314.87|18
1727900370000|2024-10-02 20:19:30|316.91|314.91|316.94|314.94|316.94|314.94|316.89|314.89|17
1727900380000|2024-10-02 20:19:40|316.92|314.92|316.95|314.95|316.98|314.98|316.84|314.84|24
1727900390000|2024-10-02 20:19:50|316.96|314.96|316.98|314.98|316.99|314.99|316.93|314.93|17
1727900400000|2024-10-02 20:20:00|317.01|315.01|316.98|314.98|317.07|315.07|316.9|314.9|24
1727900410000|2024-10-02 20:20:10|316.96|314.96|316.88|314.88|317.04|315.04|316.88|314.88|24
1727900420000|2024-10-02 20:20:20|316.83|314.83|317.14|315.14|317.17|315.17|316.83|314.83|23
1727900430000|2024-10-02 20:20:30|317.15|315.15|316.86|314.86|317.15|315.15|316.86|314.86|21
1727900440000|2024-10-02 20:20:40|316.9|314.9|316.85|314.85|316.9|314.9|316.83|314.83|17
1727900450000|2024-10-02 20:20:50|316.88|314.88|316.83|314.83|316.93|314.93|316.83|314.83|18
1727900460000|2024-10-02 20:21:00|316.84|314.84|316.8|314.8|316.92|314.92|316.8|314.8|11
1727900470000|2024-10-02 20:21:10|316.79|314.79|317.13|315.13|317.18|315.18|316.77|314.77|27
1727900480000|2024-10-02 20:21:20|317.15|315.15|317.09|315.09|317.16|315.16|317.08|315.08|15
1727900490000|2024-10-02 20:21:30|317.1|315.1|317.08|315.08|317.17|315.17|317.04|315.04|21
1727900500000|2024-10-02 20:21:40|317.07|315.07|316.9|314.9|317.07|315.07|316.88|314.88|18
1727900510000|2024-10-02 20:21:50|316.89|314.89|316.85|314.85|316.89|314.89|316.85|314.85|13
1727900520000|2024-10-02 20:22:00|316.84|314.84|316.88|314.88|316.9|314.9|316.83|314.83|21
1727900530000|2024-10-02 20:22:10|316.87|314.87|316.86|314.86|316.99|314.99|316.84|314.84|24
1727900540000|2024-10-02 20:22:20|316.85|314.85|316.85|314.85|316.86|314.86|316.83|314.83|18
1727900550000|2024-10-02 20:22:30|316.84|314.84|316.73|314.73|316.85|314.85|316.7|314.7|16
1727900560000|2024-10-02 20:22:40|316.72|314.72|316.81|314.81|316.82|314.82|316.69|314.69|18
1727900570000|2024-10-02 20:22:50|316.82|314.82|317.44|315.44|317.44|315.44|316.82|314.82|19
1727900580000|2024-10-02 20:23:00|317.42|315.42|317.21|315.21|317.42|315.42|317.21|315.21|17
1727900590000|2024-10-02 20:23:10|317.18|315.18|317.08|315.08|317.18|315.18|317.02|315.02|13
1727900600000|2024-10-02 20:23:20|316.94|314.94|316.95|314.95|316.95|314.95|316.93|314.93|4
1727900610000|2024-10-02 20:23:30|316.93|314.93|316.85|314.85|316.93|314.93|316.8|314.8|22
1727900620000|2024-10-02 20:23:40|316.84|314.84|316.83|314.83|316.85|314.85|316.7|314.7|22
1727900630000|2024-10-02 20:23:50|316.82|314.82|316.76|314.76|316.82|314.82|316.68|314.68|17
1727900640000|2024-10-02 20:24:00|316.79|314.79|316.95|314.95|316.95|314.95|316.77|314.77|22
1727900650000|2024-10-02 20:24:10|316.96|314.96|317.03|315.03|317.17|315.17|316.96|314.96|25
1727900660000|2024-10-02 20:24:20|316.95|314.95|316.92|314.92|316.95|314.95|316.8|314.8|21
1727900670000|2024-10-02 20:24:30|316.91|314.91|316.87|314.87|316.96|314.96|316.87|314.87|17
1727900680000|2024-10-02 20:24:40|316.84|314.84|316.83|314.83|316.89|314.89|316.82|314.82|20
1727900690000|2024-10-02 20:24:50|316.84|314.84|316.83|314.83|316.89|314.89|316.82|314.82|14
1727900700000|2024-10-02 20:25:00|316.82|314.82|316.73|314.73|316.82|314.82|316.71|314.71|25
1727900710000|2024-10-02 20:25:10|316.72|314.72|316.75|314.75|316.82|314.82|316.71|314.71|21
1727900720000|2024-10-02 20:25:20|316.76|314.76|316.7|314.7|316.79|314.79|316.69|314.69|20
1727900730000|2024-10-02 20:25:30|316.68|314.68|316.43|314.43|316.68|314.68|316.36|314.36|20
1727900740000|2024-10-02 20:25:40|316.44|314.44|316.54|314.54|316.61|314.61|316.37|314.37|25
1727900750000|2024-10-02 20:25:50|316.52|314.52|316.42|314.42|316.56|314.56|316.42|314.42|18
1727900760000|2024-10-02 20:26:00|316.44|314.44|316.5|314.5|316.5|314.5|316.35|314.35|17
1727900770000|2024-10-02 20:26:10|316.51|314.51|316.72|314.72|316.72|314.72|316.47|314.47|13
1727900780000|2024-10-02 20:26:20|316.8|314.8|316.83|314.83|316.84|314.84|316.75|314.75|16
1727900790000|2024-10-02 20:26:30|316.85|314.85|316.82|314.82|316.87|314.87|316.82|314.82|9
1727900800000|2024-10-02 20:26:40|316.81|314.81|316.69|314.69|316.81|314.81|316.61|314.61|14
1727900810000|2024-10-02 20:26:50|316.81|314.81|316.84|314.84|316.84|314.84|316.81|314.81|16
1727900820000|2024-10-02 20:27:00|316.86|314.86|316.62|314.62|316.86|314.86|316.61|314.61|19
1727900830000|2024-10-02 20:27:10|316.61|314.61|316.62|314.62|316.63|314.63|316.56|314.56|11
1727900840000|2024-10-02 20:27:20|316.56|314.56|316.63|314.63|316.63|314.63|316.42|314.42|15
1727900850000|2024-10-02 20:27:30|316.65|314.65|316.79|314.79|316.79|314.79|316.65|314.65|12
1727900860000|2024-10-02 20:27:40|316.81|314.81|316.88|314.88|316.88|314.88|316.79|314.79|14
1727900870000|2024-10-02 20:27:50|316.98|314.98|316.99|314.99|317|315|316.98|314.98|7
1727900880000|2024-10-02 20:28:00|316.98|314.98|316.82|314.82|317|315|316.82|314.82|17
1727900890000|2024-10-02 20:28:10|316.79|314.79|316.84|314.84|316.84|314.84|316.79|314.79|18
1727900900000|2024-10-02 20:28:20|316.82|314.82|317.23|315.23|317.29|315.29|316.81|314.81|19
1727900910000|2024-10-02 20:28:30|317.24|315.24|317.17|315.17|317.27|315.27|317.17|315.17|18
1727900920000|2024-10-02 20:28:40|317.1|315.1|317.2|315.2|317.2|315.2|317.02|315.02|21
1727900930000|2024-10-02 20:28:50|317.19|315.19|317.21|315.21|317.23|315.23|317.19|315.19|19
1727900940000|2024-10-02 20:29:00|317.2|315.2|317.15|315.15|317.23|315.23|317.15|315.15|17
1727900950000|2024-10-02 20:29:10|317.16|315.16|317.1|315.1|317.16|315.16|317.09|315.09|23
1727900960000|2024-10-02 20:29:20|317.11|315.11|317.1|315.1|317.14|315.14|317.09|315.09|13
1727900970000|2024-10-02 20:29:30|317.16|315.16|317.32|315.32|317.33|315.33|317.12|315.12|12
1727900980000|2024-10-02 20:29:40|317.3|315.3|317.42|315.42|317.42|315.42|317.3|315.3|17
1727900990000|2024-10-02 20:29:50|317.41|315.41|317.25|315.25|317.42|315.42|317.25|315.25|12
1727901000000|2024-10-02 20:30:00|317.27|315.27|317.27|315.27|317.34|315.34|317.23|315.23|21
1727901010000|2024-10-02 20:30:10|317.26|315.26|317.24|315.24|317.26|315.26|317.19|315.19|8
1727901020000|2024-10-02 20:30:20|317.25|315.25|317.32|315.32|317.32|315.32|317.25|315.25|6
1727901030000|2024-10-02 20:30:30|317.33|315.33|317.74|315.74|317.74|315.74|317.33|315.33|14
1727901040000|2024-10-02 20:30:40|317.73|315.73|317.56|315.56|317.73|315.73|317.56|315.56|14
1727901050000|2024-10-02 20:30:50|317.57|315.57|317.51|315.51|317.58|315.58|317.47|315.47|13
1727901060000|2024-10-02 20:31:00|317.53|315.53|317.42|315.42|317.53|315.53|317.39|315.39|16
1727901070000|2024-10-02 20:31:10|317.43|315.43|317.35|315.35|317.43|315.43|317.35|315.35|10
1727901080000|2024-10-02 20:31:20|317.27|315.27|317.1|315.1|317.34|315.34|317.1|315.1|22
1727901090000|2024-10-02 20:31:30|317.07|315.07|317.08|315.08|317.14|315.14|317.05|315.05|16
1727901100000|2024-10-02 20:31:40|317.09|315.09|316.96|314.96|317.09|315.09|316.96|314.96|16
1727901110000|2024-10-02 20:31:50|316.95|314.95|316.93|314.93|316.95|314.95|316.93|314.93|2
1727901120000|2024-10-02 20:32:00|316.94|314.94|316.89|314.89|317.09|315.09|316.89|314.89|27
1727901130000|2024-10-02 20:32:10|317|315|317.25|315.25|317.25|315.25|317|315|20
1727901140000|2024-10-02 20:32:20|317.27|315.27|317.49|315.49|317.49|315.49|317.27|315.27|24
1727901150000|2024-10-02 20:32:30|317.53|315.53|317.92|315.92|317.94|315.94|317.53|315.53|26
1727901160000|2024-10-02 20:32:40|317.9|315.9|317.83|315.83|317.92|315.92|317.71|315.71|22
1727901170000|2024-10-02 20:32:50|317.88|315.88|317.9|315.9|317.97|315.97|317.88|315.88|19
1727901180000|2024-10-02 20:33:00|317.94|315.94|317.87|315.87|318.01|316.01|317.82|315.82|20
1727901190000|2024-10-02 20:33:10|317.88|315.88|318|316|318|316|317.85|315.85|17
1727901200000|2024-10-02 20:33:20|317.99|315.99|318.16|316.16|318.19|316.19|317.98|315.98|16
1727901210000|2024-10-02 20:33:30|318.1|316.1|317.69|315.69|318.1|316.1|317.69|315.69|21
1727901220000|2024-10-02 20:33:40|317.65|315.65|317.71|315.71|317.74|315.74|317.6|315.6|22
1727901230000|2024-10-02 20:33:50|317.7|315.7|317.65|315.65|317.72|315.72|317.58|315.58|23
1727901240000|2024-10-02 20:34:00|317.63|315.63|317.73|315.73|317.76|315.76|317.58|315.58|21
1727901250000|2024-10-02 20:34:10|317.72|315.72|317.5|315.5|317.76|315.76|317.5|315.5|22
1727901260000|2024-10-02 20:34:20|317.6|315.6|317.54|315.54|317.62|315.62|317.46|315.46|25
1727901270000|2024-10-02 20:34:30|317.53|315.53|317.61|315.61|317.7|315.7|317.49|315.49|21
1727901280000|2024-10-02 20:34:40|317.6|315.6|317.58|315.58|317.65|315.65|317.56|315.56|13
1727901290000|2024-10-02 20:34:50|317.57|315.57|317.48|315.48|317.58|315.58|317.48|315.48|15
1727901300000|2024-10-02 20:35:00|317.51|315.51|317.43|315.43|317.54|315.54|317.26|315.26|31
1727901310000|2024-10-02 20:35:10|317.46|315.46|317.67|315.67|317.72|315.72|317.46|315.46|23
1727901320000|2024-10-02 20:35:20|317.69|315.69|317.54|315.54|317.7|315.7|317.51|315.51|18
1727901330000|2024-10-02 20:35:30|317.57|315.57|317.66|315.66|317.69|315.69|317.57|315.57|21
1727901340000|2024-10-02 20:35:40|317.67|315.67|317.48|315.48|317.68|315.68|317.48|315.48|15
1727901350000|2024-10-02 20:35:50|317.5|315.5|317.51|315.51|317.61|315.61|317.46|315.46|12
1727901360000|2024-10-02 20:36:00|317.57|315.57|317.58|315.58|317.77|315.77|317.55|315.55|27
1727901370000|2024-10-02 20:36:10|317.57|315.57|317.6|315.6|317.61|315.61|317.5|315.5|14
1727901380000|2024-10-02 20:36:20|317.59|315.59|317.56|315.56|317.62|315.62|317.56|315.56|16
1727901390000|2024-10-02 20:36:30|317.52|315.52|317.29|315.29|317.56|315.56|317.29|315.29|20
1727901400000|2024-10-02 20:36:40|317.28|315.28|317.47|315.47|317.47|315.47|317.28|315.28|18
1727901410000|2024-10-02 20:36:50|317.46|315.46|317.48|315.48|317.51|315.51|317.45|315.45|12
1727901420000|2024-10-02 20:37:00|317.45|315.45|317.41|315.41|317.56|315.56|317.41|315.41|22
1727901430000|2024-10-02 20:37:10|317.43|315.43|317.19|315.19|317.48|315.48|317.15|315.15|26
1727901440000|2024-10-02 20:37:20|317.2|315.2|317.2|315.2|317.26|315.26|317.17|315.17|22
1727901450000|2024-10-02 20:37:30|317.18|315.18|317.18|315.18|317.21|315.21|317.16|315.16|14
1727901460000|2024-10-02 20:37:40|317.16|315.16|316.98|314.98|317.16|315.16|316.98|314.98|12
1727901470000|2024-10-02 20:37:50|316.97|314.97|316.94|314.94|317.01|315.01|316.9|314.9|21
1727901480000|2024-10-02 20:38:00|316.95|314.95|317.04|315.04|317.08|315.08|316.88|314.88|23
1727901490000|2024-10-02 20:38:10|317.02|315.02|317.09|315.09|317.1|315.1|316.97|314.97|21
1727901500000|2024-10-02 20:38:20|317.11|315.11|317.18|315.18|317.4|315.4|317.11|315.11|18
1727901510000|2024-10-02 20:38:30|317.2|315.2|317.31|315.31|317.37|315.37|317.2|315.2|14
1727901520000|2024-10-02 20:38:40|317.29|315.29|317.25|315.25|317.3|315.3|317.25|315.25|9
1727901530000|2024-10-02 20:38:50|317.24|315.24|317.27|315.27|317.38|315.38|317.19|315.19|13
1727901540000|2024-10-02 20:39:00|317.3|315.3|317.15|315.15|317.3|315.3|317.15|315.15|16
1727901550000|2024-10-02 20:39:10|317.14|315.14|317.26|315.26|317.26|315.26|317.1|315.1|16
1727901560000|2024-10-02 20:39:20|317.25|315.25|317.33|315.33|317.38|315.38|317.25|315.25|12
1727901570000|2024-10-02 20:39:30|317.35|315.35|317.54|315.54|317.55|315.55|317.33|315.33|16
1727901580000|2024-10-02 20:39:40|317.53|315.53|317.47|315.47|317.53|315.53|317.44|315.44|12
1727901590000|2024-10-02 20:39:50|317.5|315.5|317.48|315.48|317.5|315.5|317.45|315.45|12
1727901600000|2024-10-02 20:40:00|317.47|315.47|317.16|315.16|317.47|315.47|317.16|315.16|18
1727901610000|2024-10-02 20:40:10|317.21|315.21|317.28|315.28|317.32|315.32|317.21|315.21|11
1727901620000|2024-10-02 20:40:20|317.31|315.31|317.24|315.24|317.32|315.32|317.24|315.24|12
1727901630000|2024-10-02 20:40:30|317.27|315.27|317.16|315.16|317.31|315.31|317.16|315.16|22
1727901640000|2024-10-02 20:40:40|317.17|315.17|317.14|315.14|317.17|315.17|317.14|315.14|13
1727901650000|2024-10-02 20:40:50|317.1|315.1|317.18|315.18|317.18|315.18|317.1|315.1|8
1727901660000|2024-10-02 20:41:00|317.19|315.19|317.1|315.1|317.27|315.27|317.1|315.1|15
1727901670000|2024-10-02 20:41:10|317.06|315.06|317.19|315.19|317.19|315.19|317.05|315.05|10
1727901680000|2024-10-02 20:41:20|317.18|315.18|317.12|315.12|317.18|315.18|317.08|315.08|15
1727901690000|2024-10-02 20:41:30|317.11|315.11|317.29|315.29|317.32|315.32|317.11|315.11|13
1727901700000|2024-10-02 20:41:40|317.28|315.28|317.24|315.24|317.28|315.28|317.24|315.24|13
1727901710000|2024-10-02 20:41:50|317.23|315.23|317.24|315.24|317.26|315.26|317.14|315.14|11
1727901720000|2024-10-02 20:42:00|317.23|315.23|317.63|315.63|317.63|315.63|317.19|315.19|22
1727901730000|2024-10-02 20:42:10|317.61|315.61|317.67|315.67|317.7|315.7|317.61|315.61|14
1727901740000|2024-10-02 20:42:20|317.68|315.68|317.58|315.58|317.68|315.68|317.48|315.48|17
1727901750000|2024-10-02 20:42:30|317.57|315.57|317.52|315.52|317.64|315.64|317.5|315.5|28
1727901760000|2024-10-02 20:42:40|317.53|315.53|317.56|315.56|317.58|315.58|317.49|315.49|21
1727901770000|2024-10-02 20:42:50|317.55|315.55|317.62|315.62|317.62|315.62|317.54|315.54|8
1727901780000|2024-10-02 20:43:00|317.58|315.58|317.71|315.71|317.73|315.73|317.58|315.58|15
1727901790000|2024-10-02 20:43:10|317.7|315.7|317.74|315.74|317.74|315.74|317.68|315.68|6
1727901800000|2024-10-02 20:43:20|317.73|315.73|318.03|316.03|318.03|316.03|317.71|315.71|15
1727901810000|2024-10-02 20:43:30|318.02|316.02|317.85|315.85|318.02|316.02|317.81|315.81|16
1727901820000|2024-10-02 20:43:40|317.84|315.84|317.89|315.89|317.94|315.94|317.83|315.83|15
1727901830000|2024-10-02 20:43:50|317.88|315.88|317.9|315.9|317.92|315.92|317.81|315.81|24
1727901840000|2024-10-02 20:44:00|317.86|315.86|317.85|315.85|317.88|315.88|317.78|315.78|18
1727901850000|2024-10-02 20:44:10|317.89|315.89|317.97|315.97|318.01|316.01|317.83|315.83|19
1727901860000|2024-10-02 20:44:20|318|316|318.43|316.43|318.44|316.44|317.97|315.97|16
1727901870000|2024-10-02 20:44:30|318.42|316.42|318.37|316.37|318.42|316.42|318.33|316.33|14
1727901880000|2024-10-02 20:44:40|318.36|316.36|318.39|316.39|318.41|316.41|318.36|316.36|11
1727901890000|2024-10-02 20:44:50|318.44|316.44|318.41|316.41|318.47|316.47|318.39|316.39|19
1727901900000|2024-10-02 20:45:00|318.44|316.44|318.45|316.45|318.45|316.45|318.37|316.37|14
1727901910000|2024-10-02 20:45:10|318.46|316.46|318.45|316.45|318.47|316.47|318.36|316.36|19
1727901920000|2024-10-02 20:45:20|318.44|316.44|318.43|316.43|318.52|316.52|318.43|316.43|13
1727901930000|2024-10-02 20:45:30|318.39|316.39|318.56|316.56|318.62|316.62|318.3|316.3|21
1727901940000|2024-10-02 20:45:40|318.61|316.61|318.5|316.5|318.61|316.61|318.5|316.5|21
1727901950000|2024-10-02 20:45:50|318.51|316.51|318.51|316.51|318.54|316.54|318.5|316.5|15
1727901960000|2024-10-02 20:46:00|318.5|316.5|318.25|316.25|318.5|316.5|318.25|316.25|16
1727901970000|2024-10-02 20:46:10|318.23|316.23|318.08|316.08|318.23|316.23|318.08|316.08|11
1727901980000|2024-10-02 20:46:20|318.07|316.07|318.44|316.44|318.44|316.44|317.97|315.97|23
1727901990000|2024-10-02 20:46:30|318.45|316.45|318.2|316.2|318.46|316.46|318.2|316.2|17
1727902000000|2024-10-02 20:46:40|318.18|316.18|318.29|316.29|318.31|316.31|318.14|316.14|25
1727902010000|2024-10-02 20:46:50|318.28|316.28|318.14|316.14|318.28|316.28|318.14|316.14|13
1727902020000|2024-10-02 20:47:00|318.13|316.13|318.34|316.34|318.34|316.34|318.12|316.12|18
1727902030000|2024-10-02 20:47:10|318.47|316.47|318.51|316.51|318.52|316.52|318.47|316.47|7
1727902040000|2024-10-02 20:47:20|318.5|316.5|318.57|316.57|318.57|316.57|318.5|316.5|19
1727902050000|2024-10-02 20:47:30|318.59|316.59|318.57|316.57|318.63|316.63|318.57|316.57|11
1727902060000|2024-10-02 20:47:40|318.53|316.53|318.51|316.51|318.55|316.55|318.46|316.46|19
1727902070000|2024-10-02 20:47:50|318.49|316.49|318.34|316.34|318.5|316.5|318.25|316.25|25
1727902080000|2024-10-02 20:48:00|318.36|316.36|318.27|316.27|318.36|316.36|318.24|316.24|15
1727902090000|2024-10-02 20:48:10|318.26|316.26|318.41|316.41|318.41|316.41|318.24|316.24|13
1727902100000|2024-10-02 20:48:20|318.39|316.39|318.41|316.41|318.46|316.46|318.36|316.36|20
1727902110000|2024-10-02 20:48:30|318.4|316.4|318.52|316.52|318.54|316.54|318.37|316.37|18
1727902120000|2024-10-02 20:48:40|318.53|316.53|318.5|316.5|318.53|316.53|318.5|316.5|3
1727902130000|2024-10-02 20:48:50|318.6|316.6|318.73|316.73|318.73|316.73|318.6|316.6|9
1727902140000|2024-10-02 20:49:00|318.72|316.72|318.67|316.67|318.74|316.74|318.65|316.65|17
1727902150000|2024-10-02 20:49:10|318.7|316.7|318.67|316.67|318.75|316.75|318.67|316.67|14
1727902160000|2024-10-02 20:49:20|318.66|316.66|318.35|316.35|318.67|316.67|318.35|316.35|20
1727902170000|2024-10-02 20:49:30|318.36|316.36|318.44|316.44|318.46|316.46|318.35|316.35|12
1727902180000|2024-10-02 20:49:40|318.42|316.42|318.36|316.36|318.43|316.43|318.32|316.32|11
1727902190000|2024-10-02 20:49:50|318.35|316.35|318.61|316.61|318.63|316.63|318.32|316.32|12
1727902200000|2024-10-02 20:50:00|318.59|316.59|318.64|316.64|318.64|316.64|318.54|316.54|23
1727902210000|2024-10-02 20:50:10|318.63|316.63|318.73|316.73|318.76|316.76|318.62|316.62|16
1727902220000|2024-10-02 20:50:20|318.74|316.74|318.74|316.74|318.78|316.78|318.71|316.71|13
1727902230000|2024-10-02 20:50:30|318.73|316.73|318.73|316.73|318.76|316.76|318.72|316.72|18
1727902240000|2024-10-02 20:50:40|318.74|316.74|318.79|316.79|318.79|316.79|318.64|316.64|11
1727902250000|2024-10-02 20:50:50|318.78|316.78|318.85|316.85|318.86|316.86|318.73|316.73|15
1727902260000|2024-10-02 20:51:00|318.84|316.84|318.96|316.96|318.97|316.97|318.76|316.76|23
1727902270000|2024-10-02 20:51:10|318.97|316.97|318.93|316.93|318.97|316.97|318.93|316.93|13
1727902280000|2024-10-02 20:51:20|318.92|316.92|318.79|316.79|318.92|316.92|318.78|316.78|21
1727902290000|2024-10-02 20:51:30|318.82|316.82|318.68|316.68|318.82|316.82|318.66|316.66|15
1727902300000|2024-10-02 20:51:40|318.67|316.67|318.69|316.69|318.71|316.71|318.61|316.61|22
1727902310000|2024-10-02 20:51:50|318.7|316.7|318.74|316.74|318.77|316.77|318.7|316.7|9
1727902320000|2024-10-02 20:52:00|318.76|316.76|318.96|316.96|318.96|316.96|318.76|316.76|17
1727902330000|2024-10-02 20:52:10|318.97|316.97|319.03|317.03|319.03|317.03|318.91|316.91|11
1727902340000|2024-10-02 20:52:20|319.04|317.04|319|317|319.04|317.04|319|317|5
1727902360000|2024-10-02 20:52:40|319.01|317.01|319.05|317.05|319.05|317.05|319.01|317.01|6
1727902370000|2024-10-02 20:52:50|319.06|317.06|319.03|317.03|319.06|317.06|319.01|317.01|7
1727902380000|2024-10-02 20:53:00|319.04|317.04|319.23|317.23|319.23|317.23|319.04|317.04|12
1727902390000|2024-10-02 20:53:10|319.24|317.24|319.51|317.51|319.54|317.54|319.24|317.24|20
1727902400000|2024-10-02 20:53:20|319.5|317.5|319.71|317.71|319.85|317.85|319.5|317.5|24
1727902410000|2024-10-02 20:53:30|319.72|317.72|319.56|317.56|319.72|317.72|319.53|317.53|13
1727902420000|2024-10-02 20:53:40|319.61|317.61|319.49|317.49|319.62|317.62|319.49|317.49|18
1727902430000|2024-10-02 20:53:50|319.48|317.48|319.43|317.43|319.49|317.49|319.42|317.42|16
1727902440000|2024-10-02 20:54:00|319.41|317.41|319.29|317.29|319.43|317.43|319.18|317.18|23
1727902450000|2024-10-02 20:54:10|319.28|317.28|319.37|317.37|319.39|317.39|319.21|317.21|15
1727902460000|2024-10-02 20:54:20|319.38|317.38|319.23|317.23|319.39|317.39|319.22|317.22|13
1727902470000|2024-10-02 20:54:30|319.22|317.22|319.27|317.27|319.27|317.27|319.22|317.22|2
1727902480000|2024-10-02 20:54:40|319.32|317.32|319.25|317.25|319.35|317.35|319.25|317.25|22
1727902490000|2024-10-02 20:54:50|319.22|317.22|318.66|316.66|319.22|317.22|318.65|316.65|25
1727902500000|2024-10-02 20:55:00|318.65|316.65|318.54|316.54|318.65|316.65|318.49|316.49|16
1727902510000|2024-10-02 20:55:10|318.62|316.62|318.4|316.4|318.76|316.76|318.4|316.4|18
1727902520000|2024-10-02 20:55:20|318.31|316.31|318.38|316.38|318.38|316.38|318.28|316.28|16
1727902530000|2024-10-02 20:55:30|318.4|316.4|318.44|316.44|318.44|316.44|318.29|316.29|16
1727902540000|2024-10-02 20:55:40|318.45|316.45|318.63|316.63|318.67|316.67|318.44|316.44|16
1727902550000|2024-10-02 20:55:50|318.6|316.6|318.82|316.82|318.87|316.87|318.58|316.58|8
1727902560000|2024-10-02 20:56:00|318.84|316.84|319.16|317.16|319.19|317.19|318.84|316.84|22
1727902570000|2024-10-02 20:56:10|319.03|317.03|319.09|317.09|319.12|317.12|319.03|317.03|8
1727902580000|2024-10-02 20:56:20|319.1|317.1|319.1|317.1|319.21|317.21|319.1|317.1|12
1727902590000|2024-10-02 20:56:30|319.09|317.09|319.19|317.19|319.2|317.2|319.09|317.09|16
1727902600000|2024-10-02 20:56:40|319.2|317.2|319.37|317.37|319.37|317.37|319.19|317.19|13
1727902610000|2024-10-02 20:56:50|319.34|317.34|319.3|317.3|319.42|317.42|319.24|317.24|26
1727902620000|2024-10-02 20:57:00|319.28|317.28|319.24|317.24|319.32|317.32|319.14|317.14|26
1727902630000|2024-10-02 20:57:10|319.22|317.22|319.22|317.22|319.22|317.22|319.22|317.22|1
1727902640000|2024-10-02 20:57:20|319.24|317.24|319.11|317.11|319.29|317.29|319.11|317.11|9
1727902650000|2024-10-02 20:57:30|319.07|317.07|319.1|317.1|319.11|317.11|319.03|317.03|7
1727902660000|2024-10-02 20:57:40|319.08|317.08|319.19|317.19|319.22|317.22|319.08|317.08|24
1727902670000|2024-10-02 20:57:50|319.18|317.18|319.05|317.05|319.18|317.18|319.03|317.03|11
1727902680000|2024-10-02 20:58:00|318.96|316.96|319.1|317.1|319.14|317.14|318.93|316.93|16
1727902690000|2024-10-02 20:58:10|319.05|317.05|318.92|316.92|319.06|317.06|318.9|316.9|19
1727902700000|2024-10-02 20:58:20|318.94|316.94|318.93|316.93|318.97|316.97|318.92|316.92|10
1727902710000|2024-10-02 20:58:30|318.75|316.75|318.7|316.7|318.75|316.75|318.7|316.7|9
1727902730000|2024-10-02 20:58:50|318.72|316.72|318.86|316.86|318.9|316.9|318.72|316.72|13
1727902740000|2024-10-02 20:59:00|318.85|316.85|318.79|316.79|318.85|316.85|318.7|316.7|16
1727902750000|2024-10-02 20:59:10|318.8|316.8|318.81|316.81|318.82|316.82|318.78|316.78|23
1727902760000|2024-10-02 20:59:20|318.82|316.82|318.79|316.79|318.82|316.82|318.78|316.78|10
1727902770000|2024-10-02 20:59:30|318.8|316.8|318.7|316.7|318.8|316.8|318.67|316.67|17
1727902780000|2024-10-02 20:59:40|318.67|316.67|318.8|316.8|318.8|316.8|318.66|316.66|10
1727902790000|2024-10-02 20:59:50|318.78|316.78|318.82|316.82|318.82|316.82|318.7|316.7|17
1727902800000|2024-10-02 21:00:00|318.81|316.81|318.75|316.75|318.81|316.81|318.73|316.73|18
1727902810000|2024-10-02 21:00:10|318.78|316.78|318.97|316.97|318.97|316.97|318.78|316.78|18
1727902820000|2024-10-02 21:00:20|318.96|316.96|319.18|317.18|319.18|317.18|318.95|316.95|13
1727902830000|2024-10-02 21:00:30|319.16|317.16|319.1|317.1|319.18|317.18|319.08|317.08|21
1727902840000|2024-10-02 21:00:40|319.15|317.15|319.13|317.13|319.16|317.16|319.13|317.13|8
1727902850000|2024-10-02 21:00:50|319.14|317.14|319.19|317.19|319.19|317.19|319.13|317.13|10
1727902860000|2024-10-02 21:01:00|319.18|317.18|319.2|317.2|319.22|317.22|319.11|317.11|18
1727902880000|2024-10-02 21:01:20|319.21|317.21|319.28|317.28|319.3|317.3|319.19|317.19|24
1727902890000|2024-10-02 21:01:30|319.29|317.29|319.29|317.29|319.29|317.29|319.28|317.28|5
1727902900000|2024-10-02 21:01:40|319.27|317.27|319.25|317.25|319.28|317.28|319.25|317.25|4
1727902910000|2024-10-02 21:01:50|319.18|317.18|319.12|317.12|319.18|317.18|319.1|317.1|9
1727902920000|2024-10-02 21:02:00|319.14|317.14|319.3|317.3|319.32|317.32|319.14|317.14|18
1727902930000|2024-10-02 21:02:10|319.29|317.29|319.15|317.15|319.3|317.3|319.15|317.15|20
1727902940000|2024-10-02 21:02:20|319.09|317.09|319.3|317.3|319.3|317.3|319.08|317.08|22
1727902950000|2024-10-02 21:02:30|319.32|317.32|319.39|317.39|319.39|317.39|319.28|317.28|13
1727902960000|2024-10-02 21:02:40|319.37|317.37|319.3|317.3|319.37|317.37|319.28|317.28|11
1727902970000|2024-10-02 21:02:50|319.31|317.31|319.31|317.31|319.37|317.37|319.3|317.3|14
1727902980000|2024-10-02 21:03:00|319.3|317.3|319.21|317.21|319.3|317.3|319.18|317.18|19
1727902990000|2024-10-02 21:03:10|319.17|317.17|318.86|316.86|319.2|317.2|318.83|316.83|21
1727903000000|2024-10-02 21:03:20|318.84|316.84|318.79|316.79|318.84|316.84|318.78|316.78|10
1727903010000|2024-10-02 21:03:30|318.8|316.8|319.02|317.02|319.11|317.11|318.79|316.79|18
1727903020000|2024-10-02 21:03:40|319.08|317.08|319.08|317.08|319.1|317.1|319.04|317.04|20
1727903030000|2024-10-02 21:03:50|319.05|317.05|319.07|317.07|319.07|317.07|319.05|317.05|4
1727903040000|2024-10-02 21:04:00|319.08|317.08|319.08|317.08|319.23|317.23|319.05|317.05|26
1727903050000|2024-10-02 21:04:10|319.07|317.07|319.18|317.18|319.21|317.21|319.06|317.06|17
1727903060000|2024-10-02 21:04:20|319.19|317.19|319.15|317.15|319.21|317.21|319.15|317.15|18
1727903070000|2024-10-02 21:04:30|319.17|317.17|318.9|316.9|319.17|317.17|318.87|316.87|18
1727903080000|2024-10-02 21:04:40|318.87|316.87|318.76|316.76|318.89|316.89|318.76|316.76|8
1727903090000|2024-10-02 21:04:50|318.77|316.77|318.86|316.86|318.86|316.86|318.77|316.77|12
1727903100000|2024-10-02 21:05:00|318.83|316.83|318.79|316.79|318.85|316.85|318.72|316.72|22
1727903110000|2024-10-02 21:05:10|318.8|316.8|318.63|316.63|318.84|316.84|318.63|316.63|18
1727903120000|2024-10-02 21:05:20|318.6|316.6|318.51|316.51|318.65|316.65|318.47|316.47|16
1727903130000|2024-10-02 21:05:30|318.52|316.52|318.44|316.44|318.52|316.52|318.43|316.43|20
1727903140000|2024-10-02 21:05:40|318.46|316.46|318.35|316.35|318.46|316.46|318.34|316.34|21
1727903150000|2024-10-02 21:05:50|318.36|316.36|318.51|316.51|318.53|316.53|318.34|316.34|18
1727903160000|2024-10-02 21:06:00|318.5|316.5|318.42|316.42|318.59|316.59|318.39|316.39|18
1727903170000|2024-10-02 21:06:10|318.41|316.41|318.29|316.29|318.42|316.42|318.28|316.28|11
1727903180000|2024-10-02 21:06:20|318.28|316.28|318.3|316.3|318.31|316.31|318.26|316.26|14
1727903190000|2024-10-02 21:06:30|318.29|316.29|318.29|316.29|318.31|316.31|318.26|316.26|12
1727903200000|2024-10-02 21:06:40|318.28|316.28|318.34|316.34|318.38|316.38|318.28|316.28|19
1727903210000|2024-10-02 21:06:50|318.35|316.35|318.47|316.47|318.53|316.53|318.35|316.35|14
1727903220000|2024-10-02 21:07:00|318.49|316.49|318.26|316.26|318.49|316.49|318.26|316.26|17
1727903230000|2024-10-02 21:07:10|318.25|316.25|318.18|316.18|318.27|316.27|318.18|316.18|17
1727903240000|2024-10-02 21:07:20|318.16|316.16|318.03|316.03|318.17|316.17|318.03|316.03|18
1727903250000|2024-10-02 21:07:30|318.04|316.04|317.63|315.63|318.07|316.07|317.63|315.63|26
1727903260000|2024-10-02 21:07:40|317.58|315.58|317.68|315.68|317.68|315.68|317.53|315.53|14
1727903270000|2024-10-02 21:07:50|317.71|315.71|317.63|315.63|317.71|315.71|317.63|315.63|13
1727903280000|2024-10-02 21:08:00|317.65|315.65|317.71|315.71|317.79|315.79|317.6|315.6|28
1727903290000|2024-10-02 21:08:10|317.73|315.73|317.8|315.8|317.8|315.8|317.68|315.68|11
1727903300000|2024-10-02 21:08:20|317.79|315.79|317.72|315.72|317.8|315.8|317.69|315.69|6
1727903310000|2024-10-02 21:08:30|317.71|315.71|317.69|315.69|317.8|315.8|317.68|315.68|16
1727903320000|2024-10-02 21:08:40|317.71|315.71|317.72|315.72|317.72|315.72|317.71|315.71|4
1727903330000|2024-10-02 21:08:50|317.73|315.73|317.97|315.97|317.98|315.98|317.73|315.73|9
1727903340000|2024-10-02 21:09:00|317.98|315.98|317.73|315.73|317.99|315.99|317.73|315.73|20
1727903350000|2024-10-02 21:09:10|317.69|315.69|317.68|315.68|317.69|315.69|317.61|315.61|15
1727903360000|2024-10-02 21:09:20|317.67|315.67|317.61|315.61|317.71|315.71|317.61|315.61|10
1727903370000|2024-10-02 21:09:30|317.55|315.55|317.51|315.51|317.55|315.55|317.5|315.5|4
1727903380000|2024-10-02 21:09:40|317.5|315.5|317.45|315.45|317.51|315.51|317.44|315.44|16
1727903390000|2024-10-02 21:09:50|317.43|315.43|317.15|315.15|317.43|315.43|317.13|315.13|25
1727903400000|2024-10-02 21:10:00|317.16|315.16|317.2|315.2|317.3|315.3|317.15|315.15|22
1727903410000|2024-10-02 21:10:10|317.24|315.24|317.29|315.29|317.3|315.3|317.24|315.24|11
1727903420000|2024-10-02 21:10:20|317.3|315.3|317.22|315.22|317.39|315.39|317.2|315.2|14
1727903430000|2024-10-02 21:10:30|317.24|315.24|317.28|315.28|317.28|315.28|317.2|315.2|11
1727903440000|2024-10-02 21:10:40|317.27|315.27|317.47|315.47|317.47|315.47|317.27|315.27|15
1727903450000|2024-10-02 21:10:50|317.48|315.48|317.51|315.51|317.51|315.51|317.48|315.48|5
1727903460000|2024-10-02 21:11:00|317.5|315.5|317.3|315.3|317.57|315.57|317.27|315.27|20
1727903470000|2024-10-02 21:11:10|317.29|315.29|317.34|315.34|317.35|315.35|317.29|315.29|9
1727903480000|2024-10-02 21:11:20|317.32|315.32|317.31|315.31|317.33|315.33|317.28|315.28|20
1727903490000|2024-10-02 21:11:30|317.35|315.35|317.5|315.5|317.51|315.51|317.35|315.35|8
1727903500000|2024-10-02 21:11:40|317.53|315.53|317.58|315.58|317.68|315.68|317.5|315.5|18
1727903510000|2024-10-02 21:11:50|317.57|315.57|317.45|315.45|317.57|315.57|317.42|315.42|19
1727903520000|2024-10-02 21:12:00|317.41|315.41|317.34|315.34|317.41|315.41|317.3|315.3|10
1727903530000|2024-10-02 21:12:10|317.35|315.35|317.36|315.36|317.39|315.39|317.35|315.35|7
1727903540000|2024-10-02 21:12:20|317.35|315.35|317.33|315.33|317.36|315.36|317.33|315.33|15
1727903550000|2024-10-02 21:12:30|317.27|315.27|317.32|315.32|317.32|315.32|317.25|315.25|9
1727903560000|2024-10-02 21:12:40|317.31|315.31|317.28|315.28|317.31|315.31|317.27|315.27|9
1727903570000|2024-10-02 21:12:50|317.29|315.29|317.3|315.3|317.3|315.3|317.28|315.28|6
1727903580000|2024-10-02 21:13:00|317.28|315.28|317.05|315.05|317.28|315.28|317.03|315.03|14
1727903590000|2024-10-02 21:13:10|317.04|315.04|317.17|315.17|317.2|315.2|317.04|315.04|16
1727903600000|2024-10-02 21:13:20|317.14|315.14|317.13|315.13|317.14|315.14|317.13|315.13|2
1727903610000|2024-10-02 21:13:30|317.14|315.14|317.18|315.18|317.18|315.18|317.14|315.14|11
1727903620000|2024-10-02 21:13:40|317.2|315.2|317.08|315.08|317.2|315.2|317.07|315.07|10
1727903630000|2024-10-02 21:13:50|317.04|315.04|317.09|315.09|317.12|315.12|317|315|9
1727903640000|2024-10-02 21:14:00|317.08|315.08|317.06|315.06|317.08|315.08|317|315|19
1727903650000|2024-10-02 21:14:10|317.04|315.04|317.12|315.12|317.13|315.13|317.04|315.04|9
1727903660000|2024-10-02 21:14:20|317.13|315.13|317.18|315.18|317.2|315.2|317.13|315.13|5
1727903670000|2024-10-02 21:14:30|317.16|315.16|316.9|314.9|317.16|315.16|316.9|314.9|8
1727903680000|2024-10-02 21:14:40|316.88|314.88|316.89|314.89|316.91|314.91|316.83|314.83|23
1727903690000|2024-10-02 21:14:50|316.87|314.87|316.85|314.85|316.91|314.91|316.85|314.85|11
1727903700000|2024-10-02 21:15:00|316.86|314.86|316.77|314.77|316.89|314.89|316.72|314.72|16
1727903710000|2024-10-02 21:15:10|316.71|314.71|316.67|314.67|316.72|314.72|316.62|314.62|22
1727903720000|2024-10-02 21:15:20|316.66|314.66|316.65|314.65|316.66|314.66|316.61|314.61|14
1727903730000|2024-10-02 21:15:30|316.66|314.66|316.58|314.58|316.7|314.7|316.57|314.57|17
1727903740000|2024-10-02 21:15:40|316.62|314.62|316.56|314.56|316.62|314.62|316.45|314.45|17
1727903750000|2024-10-02 21:15:50|316.55|314.55|316.53|314.53|316.55|314.55|316.48|314.48|14
1727903760000|2024-10-02 21:16:00|316.55|314.55|316.48|314.48|316.6|314.6|316.42|314.42|19
1727903770000|2024-10-02 21:16:10|316.44|314.44|316.56|314.56|316.56|314.56|316.44|314.44|9
1727903780000|2024-10-02 21:16:20|316.55|314.55|316.63|314.63|316.63|314.63|316.48|314.48|18
1727903790000|2024-10-02 21:16:30|316.64|314.64|316.67|314.67|316.71|314.71|316.64|314.64|8
1727903800000|2024-10-02 21:16:40|316.66|314.66|316.73|314.73|316.73|314.73|316.62|314.62|15
1727903810000|2024-10-02 21:16:50|316.74|314.74|316.78|314.78|316.8|314.8|316.74|314.74|9
1727903820000|2024-10-02 21:17:00|316.8|314.8|316.72|314.72|316.8|314.8|316.67|314.67|17
1727903830000|2024-10-02 21:17:10|316.73|314.73|316.83|314.83|316.83|314.83|316.73|314.73|7
1727903840000|2024-10-02 21:17:20|316.86|314.86|316.9|314.9|316.96|314.96|316.86|314.86|21
1727903850000|2024-10-02 21:17:30|316.89|314.89|316.83|314.83|316.94|314.94|316.83|314.83|18
1727903860000|2024-10-02 21:17:40|316.82|314.82|316.75|314.75|316.83|314.83|316.75|314.75|14
1727903870000|2024-10-02 21:17:50|316.74|314.74|316.78|314.78|316.82|314.82|316.74|314.74|16
1727903880000|2024-10-02 21:18:00|316.74|314.74|316.55|314.55|316.74|314.74|316.46|314.46|23
1727903890000|2024-10-02 21:18:10|316.54|314.54|316.72|314.72|316.77|314.77|316.54|314.54|14
1727903900000|2024-10-02 21:18:20|316.74|314.74|316.7|314.7|316.75|314.75|316.65|314.65|14
1727903910000|2024-10-02 21:18:30|316.69|314.69|316.81|314.81|316.81|314.81|316.69|314.69|7
1727903920000|2024-10-02 21:18:40|316.79|314.79|316.87|314.87|316.87|314.87|316.79|314.79|12
1727903930000|2024-10-02 21:18:50|316.89|314.89|316.91|314.91|316.97|314.97|316.89|314.89|17
1727903940000|2024-10-02 21:19:00|316.86|314.86|316.86|314.86|316.87|314.87|316.82|314.82|12
1727903950000|2024-10-02 21:19:10|316.87|314.87|316.83|314.83|316.92|314.92|316.83|314.83|12
1727903960000|2024-10-02 21:19:20|316.77|314.77|316.73|314.73|316.8|314.8|316.72|314.72|13
1727903970000|2024-10-02 21:19:30|316.74|314.74|316.9|314.9|316.9|314.9|316.73|314.73|15
1727903980000|2024-10-02 21:19:40|316.93|314.93|317.03|315.03|317.05|315.05|316.93|314.93|7
1727903990000|2024-10-02 21:19:50|317.02|315.02|317.03|315.03|317.05|315.05|317.02|315.02|6
1727904000000|2024-10-02 21:20:00|317.05|315.05|317.06|315.06|317.09|315.09|317.05|315.05|3
1727904010000|2024-10-02 21:20:10|317.04|315.04|317.06|315.06|317.06|315.06|317.03|315.03|10
1727904020000|2024-10-02 21:20:20|317.07|315.07|317.12|315.12|317.12|315.12|317.07|315.07|4
1727904030000|2024-10-02 21:20:30|317.14|315.14|317.18|315.18|317.18|315.18|317.12|315.12|5
1727904040000|2024-10-02 21:20:40|317.22|315.22|317.23|315.23|317.23|315.23|317.2|315.2|3
1727904050000|2024-10-02 21:20:50|317.21|315.21|317.22|315.22|317.22|315.22|317.21|315.21|2
1727904060000|2024-10-02 21:21:00|317.21|315.21|317.21|315.21|317.21|315.21|317.21|315.21|1
1727904100000|2024-10-02 21:21:40|317.23|315.23|317.22|315.22|317.24|315.24|317.22|315.22|4
1727904130000|2024-10-02 21:22:10|317.21|315.21|317.15|315.15|317.21|315.21|317.14|315.14|9
1727904140000|2024-10-02 21:22:20|317.17|315.17|317|315|317.17|315.17|317|315|11
1727904150000|2024-10-02 21:22:30|316.95|314.95|316.88|314.88|316.96|314.96|316.88|314.88|9
1727904160000|2024-10-02 21:22:40|316.87|314.87|316.88|314.88|316.88|314.88|316.87|314.87|4
1727904170000|2024-10-02 21:22:50|316.9|314.9|316.91|314.91|316.91|314.91|316.9|314.9|2
1727904180000|2024-10-02 21:23:00|316.89|314.89|316.85|314.85|316.89|314.89|316.83|314.83|7
1727904190000|2024-10-02 21:23:10|316.84|314.84|316.87|314.87|316.87|314.87|316.82|314.82|9
1727904200000|2024-10-02 21:23:20|316.86|314.86|316.83|314.83|316.86|314.86|316.83|314.83|13
1727904210000|2024-10-02 21:23:30|316.84|314.84|316.96|314.96|316.96|314.96|316.84|314.84|6
1727904220000|2024-10-02 21:23:40|316.94|314.94|317|315|317|315|316.94|314.94|8
1727904230000|2024-10-02 21:23:50|317.05|315.05|317.08|315.08|317.11|315.11|317.05|315.05|8
1727904240000|2024-10-02 21:24:00|317.06|315.06|317.06|315.06|317.08|315.08|317.06|315.06|7
1727904250000|2024-10-02 21:24:10|317.08|315.08|317.08|315.08|317.08|315.08|317.06|315.06|3
1727904260000|2024-10-02 21:24:20|317.03|315.03|316.92|314.92|317.03|315.03|316.92|314.92|9
1727904270000|2024-10-02 21:24:30|316.94|314.94|316.95|314.95|316.95|314.95|316.94|314.94|2
1727904280000|2024-10-02 21:24:40|316.96|314.96|316.99|314.99|316.99|314.99|316.96|314.96|2
1727904290000|2024-10-02 21:24:50|316.98|314.98|316.98|314.98|316.98|314.98|316.98|314.98|1
1727904300000|2024-10-02 21:25:00|317|315|317.21|315.21|317.21|315.21|317|315|10
1727904310000|2024-10-02 21:25:10|317.19|315.19|317.19|315.19|317.19|315.19|317.19|315.19|1
1727904340000|2024-10-02 21:25:40|317.21|315.21|317.19|315.19|317.21|315.21|317.19|315.19|5
1727904350000|2024-10-02 21:25:50|317.17|315.17|317.11|315.11|317.2|315.2|317.1|315.1|14
1727904360000|2024-10-02 21:26:00|317.1|315.1|317.1|315.1|317.1|315.1|317.1|315.1|1
1727904370000|2024-10-02 21:26:10|317.09|315.09|317.16|315.16|317.17|315.17|317.09|315.09|8
1727904380000|2024-10-02 21:26:20|317.17|315.17|317.16|315.16|317.17|315.17|317.15|315.15|4
1727904400000|2024-10-02 21:26:40|317.15|315.15|317.15|315.15|317.15|315.15|317.15|315.15|1
1727904410000|2024-10-02 21:26:50|317.17|315.17|317.15|315.15|317.17|315.17|317.15|315.15|2
1727904420000|2024-10-02 21:27:00|317.18|315.18|317.24|315.24|317.24|315.24|317.18|315.18|2
1727904430000|2024-10-02 21:27:10|317.19|315.19|317.19|315.19|317.24|315.24|317.19|315.19|5
1727904440000|2024-10-02 21:27:20|317.21|315.21|317.21|315.21|317.21|315.21|317.21|315.21|1
1727904450000|2024-10-02 21:27:30|317.2|315.2|317.24|315.24|317.24|315.24|317.2|315.2|3
1727904460000|2024-10-02 21:27:40|317.22|315.22|317.22|315.22|317.22|315.22|317.22|315.22|1
1727904480000|2024-10-02 21:28:00|317.24|315.24|317.25|315.25|317.25|315.25|317.22|315.22|4
1727904490000|2024-10-02 21:28:10|317.26|315.26|317.26|315.26|317.26|315.26|317.26|315.26|1
1727904500000|2024-10-02 21:28:20|317.29|315.29|317.29|315.29|317.3|315.3|317.29|315.29|3
1727904510000|2024-10-02 21:28:30|317.3|315.3|317.29|315.29|317.3|315.3|317.29|315.29|4
1727904520000|2024-10-02 21:28:40|317.3|315.3|317.33|315.33|317.33|315.33|317.29|315.29|6
1727904530000|2024-10-02 21:28:50|317.34|315.34|317.39|315.39|317.39|315.39|317.34|315.34|3
1727904540000|2024-10-02 21:29:00|317.4|315.4|317.41|315.41|317.42|315.42|317.39|315.39|11
1727904550000|2024-10-02 21:29:10|317.4|315.4|317.49|315.49|317.5|315.5|317.4|315.4|9
1727904560000|2024-10-02 21:29:20|317.51|315.51|317.5|315.5|317.51|315.51|317.5|315.5|2
1727904570000|2024-10-02 21:29:30|317.51|315.51|317.54|315.54|317.54|315.54|317.5|315.5|9
1727904580000|2024-10-02 21:29:40|317.56|315.56|317.55|315.55|317.56|315.56|317.54|315.54|3
1727904590000|2024-10-02 21:29:50|317.54|315.54|317.63|315.63|317.63|315.63|317.54|315.54|5
1727904600000|2024-10-02 21:30:00|317.62|315.62|317.65|315.65|317.66|315.66|317.62|315.62|6
1727904610000|2024-10-02 21:30:10|317.64|315.64|317.63|315.63|317.65|315.65|317.62|315.62|5
1727904620000|2024-10-02 21:30:20|317.62|315.62|317.63|315.63|317.63|315.63|317.62|315.62|4
1727904630000|2024-10-02 21:30:30|317.62|315.62|317.67|315.67|317.67|315.67|317.62|315.62|14
1727904640000|2024-10-02 21:30:40|317.66|315.66|317.67|315.67|317.67|315.67|317.66|315.66|2
1727904650000|2024-10-02 21:30:50|317.69|315.69|317.86|315.86|317.86|315.86|317.66|315.66|14
1727904660000|2024-10-02 21:31:00|317.87|315.87|318.03|316.03|318.03|316.03|317.87|315.87|10
1727904670000|2024-10-02 21:31:10|318.01|316.01|318.02|316.02|318.04|316.04|318|316|8
1727904680000|2024-10-02 21:31:20|318.05|316.05|318.19|316.19|318.19|316.19|318.05|316.05|10
1727904690000|2024-10-02 21:31:30|318.21|316.21|318.26|316.26|318.26|316.26|318.19|316.19|7
1727904700000|2024-10-02 21:31:40|318.27|316.27|318.28|316.28|318.28|316.28|318.27|316.27|2
1727904720000|2024-10-02 21:32:00|318.29|316.29|318.28|316.28|318.29|316.29|318.28|316.28|2
1727904730000|2024-10-02 21:32:10|318.29|316.29|318.29|316.29|318.29|316.29|318.29|316.29|1
1727904740000|2024-10-02 21:32:20|318.3|316.3|318.29|316.29|318.3|316.3|318.29|316.29|2
1727904750000|2024-10-02 21:32:30|318.3|316.3|318.3|316.3|318.3|316.3|318.3|316.3|1
1727904760000|2024-10-02 21:32:40|318.31|316.31|318.31|316.31|318.31|316.31|318.28|316.28|4
1727904770000|2024-10-02 21:32:50|318.28|316.28|318.28|316.28|318.28|316.28|318.28|316.28|1
1727904780000|2024-10-02 21:33:00|318.29|316.29|318.29|316.29|318.29|316.29|318.29|316.29|1
1727904790000|2024-10-02 21:33:10|318.31|316.31|318.28|316.28|318.32|316.32|318.28|316.28|6
1727904800000|2024-10-02 21:33:20|318.27|316.27|318.09|316.09|318.27|316.27|318.08|316.08|14
1727904810000|2024-10-02 21:33:30|318.08|316.08|318.05|316.05|318.08|316.08|318.03|316.03|11
1727904820000|2024-10-02 21:33:40|318.04|316.04|317.97|315.97|318.04|316.04|317.97|315.97|5
1727904830000|2024-10-02 21:33:50|317.98|315.98|317.98|315.98|317.98|315.98|317.98|315.98|1
1727904840000|2024-10-02 21:34:00|317.99|315.99|318.02|316.02|318.02|316.02|317.99|315.99|5
1727904850000|2024-10-02 21:34:10|318.03|316.03|318|316|318.03|316.03|318|316|4
1727904860000|2024-10-02 21:34:20|317.97|315.97|317.97|315.97|317.97|315.97|317.97|315.97|1
1727904870000|2024-10-02 21:34:30|317.96|315.96|317.94|315.94|317.96|315.96|317.94|315.94|3
1727904880000|2024-10-02 21:34:40|317.89|315.89|317.91|315.91|317.91|315.91|317.88|315.88|4
1727904890000|2024-10-02 21:34:50|317.9|315.9|317.87|315.87|317.9|315.9|317.87|315.87|5
1727904900000|2024-10-02 21:35:00|317.86|315.86|317.87|315.87|317.87|315.87|317.86|315.86|2
1727904910000|2024-10-02 21:35:10|317.86|315.86|317.77|315.77|317.86|315.86|317.77|315.77|6
1727904920000|2024-10-02 21:35:20|317.78|315.78|317.64|315.64|317.78|315.78|317.64|315.64|17
1727904930000|2024-10-02 21:35:30|317.63|315.63|317.52|315.52|317.63|315.63|317.52|315.52|6
1727904940000|2024-10-02 21:35:40|317.54|315.54|317.53|315.53|317.56|315.56|317.53|315.53|4
1727904950000|2024-10-02 21:35:50|317.54|315.54|317.53|315.53|317.54|315.54|317.53|315.53|2
1727904960000|2024-10-02 21:36:00|317.54|315.54|317.55|315.55|317.55|315.55|317.54|315.54|2
1727904970000|2024-10-02 21:36:10|317.54|315.54|317.46|315.46|317.54|315.54|317.46|315.46|5
1727904980000|2024-10-02 21:36:20|317.48|315.48|317.49|315.49|317.49|315.49|317.47|315.47|6
1727904990000|2024-10-02 21:36:30|317.5|315.5|317.47|315.47|317.5|315.5|317.47|315.47|6
1727905000000|2024-10-02 21:36:40|317.46|315.46|317.49|315.49|317.49|315.49|317.46|315.46|3
1727905010000|2024-10-02 21:36:50|317.46|315.46|317.46|315.46|317.46|315.46|317.46|315.46|1
1727905020000|2024-10-02 21:37:00|317.45|315.45|317.46|315.46|317.46|315.46|317.45|315.45|4
1727905030000|2024-10-02 21:37:10|317.41|315.41|317.34|315.34|317.41|315.41|317.34|315.34|4
1727905040000|2024-10-02 21:37:20|317.35|315.35|317.41|315.41|317.41|315.41|317.35|315.35|4
1727905050000|2024-10-02 21:37:30|317.38|315.38|317.37|315.37|317.38|315.38|317.36|315.36|5
1727905060000|2024-10-02 21:37:40|317.36|315.36|317.35|315.35|317.36|315.36|317.35|315.35|2
1727905080000|2024-10-02 21:38:00|317.31|315.31|317.28|315.28|317.32|315.32|317.28|315.28|6
1727905090000|2024-10-02 21:38:10|317.27|315.27|317.2|315.2|317.27|315.27|317.15|315.15|10
1727905100000|2024-10-02 21:38:20|317.18|315.18|317.22|315.22|317.22|315.22|317.17|315.17|9
1727905120000|2024-10-02 21:38:40|317.2|315.2|317.2|315.2|317.2|315.2|317.2|315.2|1
1727905140000|2024-10-02 21:39:00|317.16|315.16|317.13|315.13|317.17|315.17|317.13|315.13|5
1727905150000|2024-10-02 21:39:10|317.1|315.1|317.13|315.13|317.13|315.13|317.1|315.1|3
1727905160000|2024-10-02 21:39:20|317.11|315.11|317.2|315.2|317.2|315.2|317.11|315.11|9
1727905180000|2024-10-02 21:39:40|317.17|315.17|317.26|315.26|317.26|315.26|317.17|315.17|4
1727905190000|2024-10-02 21:39:50|317.23|315.23|317.28|315.28|317.28|315.28|317.23|315.23|5
1727905200000|2024-10-02 21:40:00|317.29|315.29|317.35|315.35|317.41|315.41|317.29|315.29|16
1727905210000|2024-10-02 21:40:10|317.38|315.38|317.35|315.35|317.38|315.38|317.35|315.35|12
1727905220000|2024-10-02 21:40:20|317.36|315.36|317.36|315.36|317.36|315.36|317.36|315.36|1
1727905240000|2024-10-02 21:40:40|317.35|315.35|317.36|315.36|317.36|315.36|317.35|315.35|8
1727905250000|2024-10-02 21:40:50|317.33|315.33|317.31|315.31|317.36|315.36|317.31|315.31|7
1727905260000|2024-10-02 21:41:00|317.3|315.3|317.27|315.27|317.31|315.31|317.26|315.26|8
1727905270000|2024-10-02 21:41:10|317.24|315.24|317.24|315.24|317.25|315.25|317.23|315.23|5
1727905280000|2024-10-02 21:41:20|317.26|315.26|317.27|315.27|317.28|315.28|317.25|315.25|7
1727905290000|2024-10-02 21:41:30|317.28|315.28|317.26|315.26|317.28|315.28|317.26|315.26|2
1727905310000|2024-10-02 21:41:50|317.27|315.27|317.33|315.33|317.33|315.33|317.27|315.27|6
1727905320000|2024-10-02 21:42:00|317.34|315.34|317.34|315.34|317.34|315.34|317.32|315.32|5
1727905330000|2024-10-02 21:42:10|317.33|315.33|317.31|315.31|317.34|315.34|317.29|315.29|7
1727905350000|2024-10-02 21:42:30|317.29|315.29|317.29|315.29|317.31|315.31|317.29|315.29|7
1727905360000|2024-10-02 21:42:40|317.31|315.31|317.32|315.32|317.33|315.33|317.31|315.31|3
1727905370000|2024-10-02 21:42:50|317.33|315.33|317.33|315.33|317.33|315.33|317.31|315.31|5
1727905380000|2024-10-02 21:43:00|317.32|315.32|317.31|315.31|317.32|315.32|317.31|315.31|2
1727905390000|2024-10-02 21:43:10|317.32|315.32|317.31|315.31|317.32|315.32|317.31|315.31|2
1727905400000|2024-10-02 21:43:20|317.32|315.32|317.32|315.32|317.32|315.32|317.3|315.3|6
1727905410000|2024-10-02 21:43:30|317.31|315.31|317.33|315.33|317.35|315.35|317.3|315.3|10
1727905420000|2024-10-02 21:43:40|317.34|315.34|317.39|315.39|317.39|315.39|317.34|315.34|2
1727905430000|2024-10-02 21:43:50|317.4|315.4|317.35|315.35|317.4|315.4|317.35|315.35|7
1727905440000|2024-10-02 21:44:00|317.36|315.36|317.4|315.4|317.4|315.4|317.36|315.36|2
1727905450000|2024-10-02 21:44:10|317.37|315.37|317.39|315.39|317.41|315.41|317.37|315.37|6
1727905500000|2024-10-02 21:45:00|317.38|315.38|317.37|315.37|317.38|315.38|317.37|315.37|2
1727905560000|2024-10-02 21:46:00|317.42|315.42|317.39|315.39|317.42|315.42|317.39|315.39|2
1727905580000|2024-10-02 21:46:20|317.4|315.4|317.39|315.39|317.4|315.4|317.39|315.39|2
1727905610000|2024-10-02 21:46:50|317.4|315.4|317.4|315.4|317.4|315.4|317.39|315.39|3
1727905620000|2024-10-02 21:47:00|317.39|315.39|317.39|315.39|317.4|315.4|317.39|315.39|3
1727905630000|2024-10-02 21:47:10|317.41|315.41|317.41|315.41|317.41|315.41|317.41|315.41|1
1727905660000|2024-10-02 21:47:40|317.46|315.46|317.42|315.42|317.46|315.46|317.42|315.42|2
1727905680000|2024-10-02 21:48:00|317.46|315.46|317.41|315.41|317.46|315.46|317.41|315.41|4
1727905800000|2024-10-02 21:50:00|317.4|315.4|317.34|315.34|317.41|315.41|317.34|315.34|9
1727905810000|2024-10-02 21:50:10|317.36|315.36|317.37|315.37|317.37|315.37|317.36|315.36|4
1727905820000|2024-10-02 21:50:20|317.35|315.35|317.34|315.34|317.35|315.35|317.34|315.34|4
1727905830000|2024-10-02 21:50:30|317.35|315.35|317.34|315.34|317.38|315.38|317.34|315.34|7
1727905840000|2024-10-02 21:50:40|317.35|315.35|317.35|315.35|317.38|315.38|317.35|315.35|5
1727905870000|2024-10-02 21:51:10|317.38|315.38|317.36|315.36|317.38|315.38|317.36|315.36|2
1727906010000|2024-10-02 21:53:30|317.34|315.34|317.34|315.34|317.34|315.34|317.34|315.34|1
1727906020000|2024-10-02 21:53:40|317.33|315.33|317.33|315.33|317.34|315.34|317.33|315.33|3
1727906030000|2024-10-02 21:53:50|317.35|315.35|317.29|315.29|317.36|315.36|317.28|315.28|7
1727906040000|2024-10-02 21:54:00|317.3|315.3|317.29|315.29|317.3|315.3|317.27|315.27|6
1727906050000|2024-10-02 21:54:10|317.3|315.3|317.3|315.3|317.3|315.3|317.28|315.28|3
1727906060000|2024-10-02 21:54:20|317.28|315.28|317.3|315.3|317.31|315.31|317.28|315.28|9
1727906070000|2024-10-02 21:54:30|317.28|315.28|317.3|315.3|317.3|315.3|317.28|315.28|2
1727906080000|2024-10-02 21:54:40|317.28|315.28|317.31|315.31|317.32|315.32|317.28|315.28|4
1727906090000|2024-10-02 21:54:50|317.32|315.32|317.29|315.29|317.32|315.32|317.29|315.29|11
1727906100000|2024-10-02 21:55:00|317.31|315.31|317.29|315.29|317.31|315.31|317.29|315.29|2
1727906110000|2024-10-02 21:55:10|317.3|315.3|317.29|315.29|317.3|315.3|317.29|315.29|2
1727906120000|2024-10-02 21:55:20|317.28|315.28|317.28|315.28|317.28|315.28|317.28|315.28|1
1727906130000|2024-10-02 21:55:30|317.27|315.27|317.27|315.27|317.27|315.27|317.26|315.26|3
1727906140000|2024-10-02 21:55:40|317.2|315.2|317.21|315.21|317.22|315.22|317.2|315.2|6
1727906150000|2024-10-02 21:55:50|317.2|315.2|317.24|315.24|317.24|315.24|317.2|315.2|6
1727906160000|2024-10-02 21:56:00|317.23|315.23|317.21|315.21|317.23|315.23|317.2|315.2|3
1727906170000|2024-10-02 21:56:10|317.22|315.22|317.22|315.22|317.23|315.23|317.2|315.2|4
1727906180000|2024-10-02 21:56:20|317.21|315.21|317.22|315.22|317.22|315.22|317.19|315.19|3
1727906190000|2024-10-02 21:56:30|317.21|315.21|317.2|315.2|317.22|315.22|317.19|315.19|6
1727906200000|2024-10-02 21:56:40|317.19|315.19|317.19|315.19|317.19|315.19|317.19|315.19|1
1727906210000|2024-10-02 21:56:50|317.21|315.21|317.21|315.21|317.22|315.22|317.2|315.2|4
1727906220000|2024-10-02 21:57:00|317.2|315.2|317.19|315.19|317.21|315.21|317.19|315.19|5
1727906230000|2024-10-02 21:57:10|317.2|315.2|317.21|315.21|317.21|315.21|317.19|315.19|4
1727906250000|2024-10-02 21:57:30|317.22|315.22|317.2|315.2|317.25|315.25|317.2|315.2|9
1727906260000|2024-10-02 21:57:40|317.22|315.22|317.22|315.22|317.23|315.23|317.21|315.21|9
1727906270000|2024-10-02 21:57:50|317.21|315.21|317.06|315.06|317.21|315.21|317.06|315.06|7
1727906280000|2024-10-02 21:58:00|317.07|315.07|317.07|315.07|317.07|315.07|317.05|315.05|11
1727906290000|2024-10-02 21:58:10|317.06|315.06|317.04|315.04|317.06|315.06|317.04|315.04|3
1727906300000|2024-10-02 21:58:20|316.99|314.99|316.96|314.96|316.99|314.99|316.95|314.95|4
1727906310000|2024-10-02 21:58:30|316.97|314.97|316.94|314.94|316.97|314.97|316.94|314.94|4
1727906320000|2024-10-02 21:58:40|316.93|314.93|316.87|314.87|316.93|314.93|316.87|314.87|8
1727906330000|2024-10-02 21:58:50|316.88|314.88|316.74|314.74|316.88|314.88|316.74|314.74|8
1727906340000|2024-10-02 21:59:00|316.71|314.71|316.69|314.69|316.72|314.72|316.69|314.69|6
1727906350000|2024-10-02 21:59:10|316.67|314.67|316.65|314.65|316.69|314.69|316.64|314.64|8
1727906370000|2024-10-02 21:59:30|316.64|314.64|316.64|314.64|316.64|314.64|316.64|314.64|1
1727906380000|2024-10-02 21:59:40|316.69|314.69|316.69|314.69|316.7|314.7|316.69|314.69|5
1727906400000|2024-10-02 22:00:00|316.67|314.67|316.67|314.67|316.68|314.68|316.67|314.67|3
1727906410000|2024-10-02 22:00:10|316.65|314.65|316.65|314.65|316.65|314.65|316.65|314.65|1
1727906420000|2024-10-02 22:00:20|316.64|314.64|316.65|314.65|316.65|314.65|316.64|314.64|2
1727906430000|2024-10-02 22:00:30|316.64|314.64|316.65|314.65|316.65|314.65|316.64|314.64|2
1727906440000|2024-10-02 22:00:40|316.64|314.64|316.64|314.64|316.64|314.64|316.63|314.63|3
1727906450000|2024-10-02 22:00:50|316.68|314.68|316.67|314.67|316.68|314.68|316.67|314.67|2
1727906460000|2024-10-02 22:01:00|316.68|314.68|316.62|314.62|316.68|314.68|316.62|314.62|5
1727906470000|2024-10-02 22:01:10|316.6|314.6|316.61|314.61|316.61|314.61|316.59|314.59|3
1727906480000|2024-10-02 22:01:20|316.6|314.6|316.55|314.55|316.6|314.6|316.55|314.55|3
1727906490000|2024-10-02 22:01:30|316.56|314.56|316.56|314.56|316.56|314.56|316.56|314.56|1
1727906500000|2024-10-02 22:01:40|316.55|314.55|316.48|314.48|316.55|314.55|316.48|314.48|11
1727906510000|2024-10-02 22:01:50|316.47|314.47|316.46|314.46|316.48|314.48|316.45|314.45|6
1727906520000|2024-10-02 22:02:00|316.45|314.45|316.47|314.47|316.47|314.47|316.45|314.45|3
1727906530000|2024-10-02 22:02:10|316.46|314.46|316.52|314.52|316.53|314.53|316.46|314.46|4
1727906540000|2024-10-02 22:02:20|316.51|314.51|316.44|314.44|316.51|314.51|316.43|314.43|7
1727906550000|2024-10-02 22:02:30|316.45|314.45|316.47|314.47|316.47|314.47|316.45|314.45|2
1727906560000|2024-10-02 22:02:40|316.48|314.48|316.44|314.44|316.48|314.48|316.44|314.44|8
1727906570000|2024-10-02 22:02:50|316.43|314.43|316.43|314.43|316.43|314.43|316.43|314.43|1
1727906580000|2024-10-02 22:03:00|316.44|314.44|316.39|314.39|316.44|314.44|316.39|314.39|4
1727906590000|2024-10-02 22:03:10|316.4|314.4|316.37|314.37|316.4|314.4|316.37|314.37|9
1727906600000|2024-10-02 22:03:20|316.39|314.39|316.39|314.39|316.39|314.39|316.37|314.37|3
1727906610000|2024-10-02 22:03:30|316.38|314.38|316.4|314.4|316.41|314.41|316.38|314.38|4
1727906620000|2024-10-02 22:03:40|316.41|314.41|316.41|314.41|316.48|314.48|316.41|314.41|7
1727906630000|2024-10-02 22:03:50|316.4|314.4|316.41|314.41|316.43|314.43|316.4|314.4|4
1727906640000|2024-10-02 22:04:00|316.43|314.43|316.41|314.41|316.43|314.43|316.41|314.41|6
1727906650000|2024-10-02 22:04:10|316.43|314.43|316.42|314.42|316.43|314.43|316.42|314.42|4
1727906660000|2024-10-02 22:04:20|316.43|314.43|316.44|314.44|316.47|314.47|316.43|314.43|4
1727906670000|2024-10-02 22:04:30|316.46|314.46|316.47|314.47|316.48|314.48|316.44|314.44|5
1727906680000|2024-10-02 22:04:40|316.46|314.46|316.47|314.47|316.47|314.47|316.46|314.46|2
1727906690000|2024-10-02 22:04:50|316.46|314.46|316.46|314.46|316.47|314.47|316.46|314.46|5
1727906700000|2024-10-02 22:05:00|316.47|314.47|316.39|314.39|316.47|314.47|316.39|314.39|6
1727906710000|2024-10-02 22:05:10|316.4|314.4|316.42|314.42|316.44|314.44|316.4|314.4|9
1727906720000|2024-10-02 22:05:20|316.43|314.43|316.48|314.48|316.49|314.49|316.43|314.43|5
1727906730000|2024-10-02 22:05:30|316.49|314.49|316.56|314.56|316.56|314.56|316.49|314.49|3
1727906740000|2024-10-02 22:05:40|316.55|314.55|316.45|314.45|316.55|314.55|316.45|314.45|4
1727906750000|2024-10-02 22:05:50|316.49|314.49|316.47|314.47|316.49|314.49|316.47|314.47|3
1727906760000|2024-10-02 22:06:00|316.46|314.46|316.41|314.41|316.46|314.46|316.41|314.41|4
1727906780000|2024-10-02 22:06:20|316.4|314.4|316.31|314.31|316.42|314.42|316.31|314.31|7
1727906790000|2024-10-02 22:06:30|316.3|314.3|316.24|314.24|316.3|314.3|316.23|314.23|9
1727906800000|2024-10-02 22:06:40|316.23|314.23|316.24|314.24|316.24|314.24|316.23|314.23|2
1727906810000|2024-10-02 22:06:50|316.23|314.23|315.99|313.99|316.23|314.23|315.99|313.99|20
1727906820000|2024-10-02 22:07:00|316.01|314.01|315.99|313.99|316.1|314.1|315.99|313.99|9
1727906830000|2024-10-02 22:07:10|316|314|316.03|314.03|316.04|314.04|316|314|3
1727906840000|2024-10-02 22:07:20|316.07|314.07|316.12|314.12|316.13|314.13|316.07|314.07|3
1727906860000|2024-10-02 22:07:40|316.18|314.18|316.17|314.17|316.18|314.18|316.17|314.17|2
1727906870000|2024-10-02 22:07:50|316.16|314.16|316.03|314.03|316.16|314.16|316.03|314.03|9
1727906880000|2024-10-02 22:08:00|316.08|314.08|316|314|316.08|314.08|316|314|17
1727906890000|2024-10-02 22:08:10|315.99|313.99|316|314|316.03|314.03|315.99|313.99|8
1727906900000|2024-10-02 22:08:20|316.01|314.01|316.08|314.08|316.08|314.08|315.99|313.99|10
1727906920000|2024-10-02 22:08:40|316.11|314.11|316.04|314.04|316.11|314.11|316.04|314.04|5
1727906930000|2024-10-02 22:08:50|316.01|314.01|316.03|314.03|316.03|314.03|316|314|6
1727906940000|2024-10-02 22:09:00|316.02|314.02|316.04|314.04|316.04|314.04|316.02|314.02|3
1727906960000|2024-10-02 22:09:20|316.06|314.06|316|314|316.06|314.06|316|314|6
1727906970000|2024-10-02 22:09:30|315.97|313.97|315.96|313.96|315.97|313.97|315.94|313.94|8
1727906980000|2024-10-02 22:09:40|315.93|313.93|315.96|313.96|315.96|313.96|315.92|313.92|4
1727907000000|2024-10-02 22:10:00|315.94|313.94|315.87|313.87|315.94|313.94|315.86|313.86|8
1727907010000|2024-10-02 22:10:10|315.86|313.86|315.86|313.86|315.88|313.88|315.83|313.83|11
1727907020000|2024-10-02 22:10:20|315.87|313.87|315.99|313.99|316.02|314.02|315.76|313.76|17
1727907030000|2024-10-02 22:10:30|315.98|313.98|315.98|313.98|316.02|314.02|315.95|313.95|14
1727907040000|2024-10-02 22:10:40|316.01|314.01|315.87|313.87|316.01|314.01|315.87|313.87|14
1727907050000|2024-10-02 22:10:50|315.88|313.88|315.92|313.92|315.92|313.92|315.88|313.88|5
1727907060000|2024-10-02 22:11:00|315.91|313.91|315.86|313.86|315.92|313.92|315.85|313.85|12
1727907070000|2024-10-02 22:11:10|315.91|313.91|315.91|313.91|315.91|313.91|315.91|313.91|1
1727907080000|2024-10-02 22:11:20|315.97|313.97|315.93|313.93|315.99|313.99|315.93|313.93|11
1727907090000|2024-10-02 22:11:30|315.97|313.97|315.81|313.81|315.97|313.97|315.81|313.81|14
1727907100000|2024-10-02 22:11:40|315.85|313.85|315.76|313.76|315.85|313.85|315.76|313.76|10
1727907110000|2024-10-02 22:11:50|315.75|313.75|315.54|313.54|315.75|313.75|315.54|313.54|21
1727907120000|2024-10-02 22:12:00|315.51|313.51|315.62|313.62|315.64|313.64|315.51|313.51|9
1727907130000|2024-10-02 22:12:10|315.8|313.8|315.8|313.8|315.82|313.82|315.8|313.8|6
1727907140000|2024-10-02 22:12:20|315.81|313.81|315.8|313.8|315.81|313.81|315.79|313.79|5
1727907150000|2024-10-02 22:12:30|315.85|313.85|315.9|313.9|315.9|313.9|315.85|313.85|12
1727907160000|2024-10-02 22:12:40|315.89|313.89|315.84|313.84|315.9|313.9|315.81|313.81|15
1727907170000|2024-10-02 22:12:50|315.83|313.83|315.61|313.61|315.83|313.83|315.61|313.61|16
1727907180000|2024-10-02 22:13:00|315.6|313.6|315.54|313.54|315.61|313.61|315.54|313.54|6
1727907190000|2024-10-02 22:13:10|315.53|313.53|315.51|313.51|315.59|313.59|315.48|313.48|17
1727907200000|2024-10-02 22:13:20|315.5|313.5|315.49|313.49|315.59|313.59|315.49|313.49|14
1727907210000|2024-10-02 22:13:30|315.48|313.48|315.46|313.46|315.48|313.48|315.46|313.46|3
1727907220000|2024-10-02 22:13:40|315.45|313.45|315.46|313.46|315.46|313.46|315.45|313.45|2
1727907230000|2024-10-02 22:13:50|315.52|313.52|315.61|313.61|315.66|313.66|315.52|313.52|13
1727907240000|2024-10-02 22:14:00|315.6|313.6|315.61|313.61|315.61|313.61|315.6|313.6|2
1727907250000|2024-10-02 22:14:10|315.67|313.67|315.66|313.66|315.73|313.73|315.65|313.65|10
1727907260000|2024-10-02 22:14:20|315.65|313.65|315.61|313.61|315.65|313.65|315.61|313.61|3
1727907270000|2024-10-02 22:14:30|315.58|313.58|315.56|313.56|315.61|313.61|315.56|313.56|10
1727907280000|2024-10-02 22:14:40|315.55|313.55|315.58|313.58|315.58|313.58|315.55|313.55|5
1727907290000|2024-10-02 22:14:50|315.62|313.62|315.61|313.61|315.65|313.65|315.6|313.6|11
1727907300000|2024-10-02 22:15:00|315.6|313.6|315.57|313.57|315.62|313.62|315.53|313.53|21
1727907310000|2024-10-02 22:15:10|315.56|313.56|315.37|313.37|315.57|313.57|315.37|313.37|16
1727907320000|2024-10-02 22:15:20|315.36|313.36|315.35|313.35|315.37|313.37|315.27|313.27|10
1727907330000|2024-10-02 22:15:30|315.49|313.49|315.53|313.53|315.53|313.53|315.4|313.4|18
1727907340000|2024-10-02 22:15:40|315.51|313.51|315.51|313.51|315.53|313.53|315.51|313.51|5
1727907350000|2024-10-02 22:15:50|315.62|313.62|315.54|313.54|315.62|313.62|315.54|313.54|5
1727907360000|2024-10-02 22:16:00|315.61|313.61|315.6|313.6|315.62|313.62|315.6|313.6|3
1727907370000|2024-10-02 22:16:10|315.59|313.59|315.6|313.6|315.65|313.65|315.58|313.58|10
1727907380000|2024-10-02 22:16:20|315.58|313.58|315.65|313.65|315.65|313.65|315.55|313.55|10
1727907390000|2024-10-02 22:16:30|315.71|313.71|315.69|313.69|315.72|313.72|315.66|313.66|16
1727907400000|2024-10-02 22:16:40|315.71|313.71|315.67|313.67|315.71|313.71|315.62|313.62|21
1727907410000|2024-10-02 22:16:50|315.68|313.68|315.68|313.68|315.72|313.72|315.67|313.67|17
1727907420000|2024-10-02 22:17:00|315.67|313.67|315.71|313.71|315.71|313.71|315.63|313.63|16
1727907430000|2024-10-02 22:17:10|315.72|313.72|315.83|313.83|315.88|313.88|315.72|313.72|19
1727907440000|2024-10-02 22:17:20|315.84|313.84|315.85|313.85|315.87|313.87|315.84|313.84|10
1727907450000|2024-10-02 22:17:30|315.86|313.86|315.75|313.75|315.87|313.87|315.75|313.75|17
1727907460000|2024-10-02 22:17:40|315.74|313.74|315.85|313.85|315.86|313.86|315.73|313.73|12
1727907470000|2024-10-02 22:17:50|315.84|313.84|315.8|313.8|315.84|313.84|315.78|313.78|14
1727907480000|2024-10-02 22:18:00|315.81|313.81|315.72|313.72|315.81|313.81|315.72|313.72|12
1727907490000|2024-10-02 22:18:10|315.71|313.71|315.62|313.62|315.72|313.72|315.62|313.62|10
1727907500000|2024-10-02 22:18:20|315.61|313.61|315.52|313.52|315.63|313.63|315.52|313.52|10
1727907510000|2024-10-02 22:18:30|315.55|313.55|315.62|313.62|315.62|313.62|315.55|313.55|4
1727907520000|2024-10-02 22:18:40|315.61|313.61|315.69|313.69|315.69|313.69|315.58|313.58|8
1727907530000|2024-10-02 22:18:50|315.71|313.71|314.75|312.75|315.76|313.76|314.75|312.75|8
1727907540000|2024-10-02 22:19:00|314.76|312.76|314.83|312.83|314.84|312.84|314.73|312.73|17
1727907550000|2024-10-02 22:19:10|314.82|312.82|314.74|312.74|314.82|312.82|314.7|312.7|15
1727907560000|2024-10-02 22:19:20|314.73|312.73|314.7|312.7|314.74|312.74|314.7|312.7|9
1727907570000|2024-10-02 22:19:30|314.72|312.72|314.76|312.76|314.77|312.77|314.72|312.72|7
1727907580000|2024-10-02 22:19:40|314.77|312.77|314.8|312.8|314.81|312.81|314.77|312.77|3
1727907590000|2024-10-02 22:19:50|314.81|312.81|314.95|312.95|314.95|312.95|314.81|312.81|14
1727907600000|2024-10-02 22:20:00|314.96|312.96|314.59|312.59|315|313|314.56|312.56|22
1727907610000|2024-10-02 22:20:10|314.58|312.58|314.62|312.62|314.62|312.62|314.56|312.56|13
1727907620000|2024-10-02 22:20:20|314.63|312.63|314.51|312.51|314.73|312.73|314.48|312.48|14
1727907630000|2024-10-02 22:20:30|314.47|312.47|314.41|312.41|314.51|312.51|314.3|312.3|15
1727907640000|2024-10-02 22:20:40|314.33|312.33|314.32|312.32|314.33|312.33|314.26|312.26|15
1727907650000|2024-10-02 22:20:50|314.31|312.31|314.42|312.42|314.43|312.43|314.31|312.31|19
1727907660000|2024-10-02 22:21:00|314.41|312.41|314.34|312.34|314.42|312.42|314.33|312.33|20
1727907670000|2024-10-02 22:21:10|314.35|312.35|314.21|312.21|314.4|312.4|314.21|312.21|27
1727907680000|2024-10-02 22:21:20|314.23|312.23|314.05|312.05|314.32|312.32|314.04|312.04|23
1727907690000|2024-10-02 22:21:30|314.04|312.04|314.06|312.06|314.08|312.08|314.03|312.03|12
1727907700000|2024-10-02 22:21:40|314.05|312.05|314.07|312.07|314.08|312.08|314.05|312.05|9
1727907710000|2024-10-02 22:21:50|314.08|312.08|314.05|312.05|314.08|312.08|314|312|14
1727907720000|2024-10-02 22:22:00|314.01|312.01|314.12|312.12|314.12|312.12|314.01|312.01|12
1727907730000|2024-10-02 22:22:10|314.09|312.09|314.09|312.09|314.1|312.1|314.09|312.09|5
1727907740000|2024-10-02 22:22:20|314.1|312.1|314.37|312.37|314.39|312.39|314.1|312.1|11
1727907750000|2024-10-02 22:22:30|314.39|312.39|314.35|312.35|314.4|312.4|314.35|312.35|4
1727907760000|2024-10-02 22:22:40|314.34|312.34|314.31|312.31|314.35|312.35|314.31|312.31|11
1727907770000|2024-10-02 22:22:50|314.32|312.32|314.34|312.34|314.36|312.36|314.32|312.32|7
1727907780000|2024-10-02 22:23:00|314.33|312.33|314.44|312.44|314.45|312.45|314.33|312.33|16
1727907790000|2024-10-02 22:23:10|314.43|312.43|314.2|312.2|314.44|312.44|314.2|312.2|20
1727907800000|2024-10-02 22:23:20|314.19|312.19|314.22|312.22|314.23|312.23|314.19|312.19|7
1727907810000|2024-10-02 22:23:30|314.21|312.21|314.06|312.06|314.22|312.22|314.05|312.05|10
1727907820000|2024-10-02 22:23:40|314.08|312.08|314.2|312.2|314.26|312.26|314.08|312.08|12
1727907830000|2024-10-02 22:23:50|314.19|312.19|314.22|312.22|314.22|312.22|314.18|312.18|7
1727907840000|2024-10-02 22:24:00|314.21|312.21|314.22|312.22|314.23|312.23|314.17|312.17|13
1727907850000|2024-10-02 22:24:10|314.23|312.23|314.23|312.23|314.23|312.23|314.16|312.16|12
1727907860000|2024-10-02 22:24:20|314.24|312.24|314.21|312.21|314.25|312.25|314.21|312.21|5
1727907870000|2024-10-02 22:24:30|314.2|312.2|314.07|312.07|314.22|312.22|314.07|312.07|15
1727907890000|2024-10-02 22:24:50|314.06|312.06|314.02|312.02|314.06|312.06|314|312|11
1727907900000|2024-10-02 22:25:00|313.97|311.97|313.84|311.84|313.97|311.97|313.83|311.83|11
1727907910000|2024-10-02 22:25:10|313.85|311.85|314.16|312.16|314.18|312.18|313.85|311.85|14
1727907920000|2024-10-02 22:25:20|314.15|312.15|314.12|312.12|314.16|312.16|314.12|312.12|5
1727907930000|2024-10-02 22:25:30|314.11|312.11|314.11|312.11|314.17|312.17|314.11|312.11|7
1727907940000|2024-10-02 22:25:40|314.17|312.17|314.21|312.21|314.21|312.21|314.15|312.15|10
1727907950000|2024-10-02 22:25:50|314.17|312.17|314.16|312.16|314.17|312.17|314.16|312.16|2
1727907960000|2024-10-02 22:26:00|314.21|312.21|314.2|312.2|314.23|312.23|314.2|312.2|5
1727907970000|2024-10-02 22:26:10|314.21|312.21|314.18|312.18|314.21|312.21|314.17|312.17|11
1727907980000|2024-10-02 22:26:20|314.19|312.19|314.2|312.2|314.23|312.23|314.17|312.17|9
1727907990000|2024-10-02 22:26:30|314.21|312.21|314.19|312.19|314.21|312.21|314.18|312.18|3
1727908010000|2024-10-02 22:26:50|314.23|312.23|314.22|312.22|314.23|312.23|314.21|312.21|3
1727908020000|2024-10-02 22:27:00|314.23|312.23|314.31|312.31|314.31|312.31|314.23|312.23|8
1727908030000|2024-10-02 22:27:10|314.32|312.32|314.62|312.62|314.62|312.62|314.32|312.32|14
1727908040000|2024-10-02 22:27:20|314.63|312.63|314.67|312.67|314.67|312.67|314.61|312.61|9
1727908050000|2024-10-02 22:27:30|314.68|312.68|314.62|312.62|314.68|312.68|314.58|312.58|8
1727908060000|2024-10-02 22:27:40|314.61|312.61|314.69|312.69|314.69|312.69|314.61|312.61|11
1727908070000|2024-10-02 22:27:50|314.74|312.74|314.73|312.73|314.74|312.74|314.73|312.73|2
1727908080000|2024-10-02 22:28:00|314.74|312.74|314.63|312.63|314.76|312.76|314.63|312.63|9
1727908090000|2024-10-02 22:28:10|314.65|312.65|314.56|312.56|314.65|312.65|314.56|312.56|8
1727908100000|2024-10-02 22:28:20|314.43|312.43|314.39|312.39|314.43|312.43|314.39|312.39|7
1727908110000|2024-10-02 22:28:30|314.41|312.41|314.29|312.29|314.41|312.41|314.29|312.29|5
1727908120000|2024-10-02 22:28:40|314.28|312.28|314.16|312.16|314.28|312.28|314.16|312.16|4
1727908130000|2024-10-02 22:28:50|314.15|312.15|314.15|312.15|314.15|312.15|314.13|312.13|4
1727908140000|2024-10-02 22:29:00|314.14|312.14|314.2|312.2|314.2|312.2|314.14|312.14|3
1727908150000|2024-10-02 22:29:10|314.21|312.21|314.54|312.54|314.56|312.56|314.21|312.21|11
1727908160000|2024-10-02 22:29:20|314.55|312.55|314.57|312.57|314.58|312.58|314.54|312.54|8
1727908170000|2024-10-02 22:29:30|314.61|312.61|314.62|312.62|314.62|312.62|314.55|312.55|16
1727908180000|2024-10-02 22:29:40|314.6|312.6|314.59|312.59|314.62|312.62|314.59|312.59|4
1727908200000|2024-10-02 22:30:00|314.57|312.57|314.51|312.51|314.57|312.57|314.51|312.51|12
1727908210000|2024-10-02 22:30:10|314.54|312.54|314.33|312.33|314.56|312.56|314.33|312.33|10
1727908220000|2024-10-02 22:30:20|314.34|312.34|314.33|312.33|314.34|312.34|314.33|312.33|4
1727908230000|2024-10-02 22:30:30|314.34|312.34|314.44|312.44|314.44|312.44|314.34|312.34|7
1727908240000|2024-10-02 22:30:40|314.42|312.42|314.4|312.4|314.42|312.42|314.4|312.4|4
1727908250000|2024-10-02 22:30:50|314.41|312.41|314.54|312.54|314.55|312.55|314.39|312.39|11
1727908260000|2024-10-02 22:31:00|314.52|312.52|314.42|312.42|314.54|312.54|314.42|312.42|13
1727908270000|2024-10-02 22:31:10|314.45|312.45|314.46|312.46|314.46|312.46|314.42|312.42|5
1727908280000|2024-10-02 22:31:20|314.48|312.48|314.48|312.48|314.48|312.48|314.48|312.48|1
1727908290000|2024-10-02 22:31:30|314.49|312.49|314.47|312.47|314.52|312.52|314.47|312.47|7
1727908300000|2024-10-02 22:31:40|314.49|312.49|314.44|312.44|314.5|312.5|314.44|312.44|10
1727908310000|2024-10-02 22:31:50|314.45|312.45|314.61|312.61|314.61|312.61|314.45|312.45|14
1727908320000|2024-10-02 22:32:00|314.64|312.64|314.6|312.6|314.64|312.64|314.59|312.59|8
1727908330000|2024-10-02 22:32:10|314.58|312.58|314.77|312.77|314.77|312.77|314.58|312.58|18
1727908340000|2024-10-02 22:32:20|314.76|312.76|314.85|312.85|314.85|312.85|314.76|312.76|6
1727908350000|2024-10-02 22:32:30|314.84|312.84|314.92|312.92|314.94|312.94|314.84|312.84|11
1727908360000|2024-10-02 22:32:40|314.9|312.9|314.93|312.93|314.94|312.94|314.9|312.9|11
1727908370000|2024-10-02 22:32:50|314.92|312.92|314.86|312.86|314.92|312.92|314.84|312.84|10
1727908380000|2024-10-02 22:33:00|314.85|312.85|314.98|312.98|314.98|312.98|314.85|312.85|7
1727908390000|2024-10-02 22:33:10|314.99|312.99|315.16|313.16|315.19|313.19|314.99|312.99|17
1727908400000|2024-10-02 22:33:20|315.15|313.15|315.2|313.2|315.2|313.2|315.14|313.14|13
1727908410000|2024-10-02 22:33:30|315.19|313.19|315.2|313.2|315.21|313.21|315.19|313.19|7
1727908420000|2024-10-02 22:33:40|315.21|313.21|315.14|313.14|315.21|313.21|315.1|313.1|10
1727908440000|2024-10-02 22:34:00|315.13|313.13|315.05|313.05|315.14|313.14|315.05|313.05|10
1727908450000|2024-10-02 22:34:10|315.04|313.04|314.96|312.96|315.04|313.04|314.92|312.92|12
1727908460000|2024-10-02 22:34:20|314.95|312.95|314.96|312.96|314.96|312.96|314.92|312.92|7
1727908470000|2024-10-02 22:34:30|314.95|312.95|314.94|312.94|314.96|312.96|314.94|312.94|3
1727908480000|2024-10-02 22:34:40|314.96|312.96|314.73|312.73|314.96|312.96|314.73|312.73|10
1727908490000|2024-10-02 22:34:50|314.72|312.72|314.79|312.79|314.79|312.79|314.57|312.57|16
1727908500000|2024-10-02 22:35:00|314.78|312.78|314.88|312.88|314.89|312.89|314.74|312.74|9
1727908510000|2024-10-02 22:35:10|314.89|312.89|314.97|312.97|315.01|313.01|314.89|312.89|18
1727908520000|2024-10-02 22:35:20|314.98|312.98|314.98|312.98|315.01|313.01|314.95|312.95|13
1727908530000|2024-10-02 22:35:30|314.99|312.99|315.16|313.16|315.2|313.2|314.99|312.99|15
1727908540000|2024-10-02 22:35:40|315.18|313.18|315.46|313.46|315.46|313.46|315.18|313.18|15
1727908550000|2024-10-02 22:35:50|315.48|313.48|315.59|313.59|315.63|313.63|315.47|313.47|18
1727908560000|2024-10-02 22:36:00|315.6|313.6|315.6|313.6|315.65|313.65|315.48|313.48|23
1727908570000|2024-10-02 22:36:10|315.62|313.62|315.64|313.64|315.66|313.66|315.6|313.6|16
1727908580000|2024-10-02 22:36:20|315.63|313.63|315.53|313.53|315.66|313.66|315.53|313.53|13
1727908590000|2024-10-02 22:36:30|315.51|313.51|315.48|313.48|315.52|313.52|315.48|313.48|17
1727908600000|2024-10-02 22:36:40|315.47|313.47|315.39|313.39|315.48|313.48|315.37|313.37|18
1727908610000|2024-10-02 22:36:50|315.41|313.41|315.22|313.22|315.41|313.41|315.22|313.22|9
1727908620000|2024-10-02 22:37:00|315.23|313.23|315.23|313.23|315.23|313.23|315.22|313.22|5
1727908630000|2024-10-02 22:37:10|315.17|313.17|315.07|313.07|315.17|313.17|315.07|313.07|11
1727908640000|2024-10-02 22:37:20|315.09|313.09|315.06|313.06|315.12|313.12|315.04|313.04|14
1727908650000|2024-10-02 22:37:30|315.04|313.04|315.11|313.11|315.12|313.12|315.04|313.04|14
1727908660000|2024-10-02 22:37:40|315.08|313.08|315.16|313.16|315.16|313.16|315.08|313.08|13
1727908670000|2024-10-02 22:37:50|315.13|313.13|315.09|313.09|315.13|313.13|315.06|313.06|8
1727908680000|2024-10-02 22:38:00|315.1|313.1|315.1|313.1|315.16|313.16|315.1|313.1|12
1727908690000|2024-10-02 22:38:10|315.11|313.11|315.08|313.08|315.14|313.14|315.08|313.08|6
1727908700000|2024-10-02 22:38:20|315.1|313.1|315.13|313.13|315.13|313.13|315.1|313.1|4
1727908710000|2024-10-02 22:38:30|315.22|313.22|315.23|313.23|315.23|313.23|315.19|313.19|8
1727908720000|2024-10-02 22:38:40|315.24|313.24|315.27|313.27|315.27|313.27|315.24|313.24|3
1727908730000|2024-10-02 22:38:50|315.29|313.29|315.32|313.32|315.33|313.33|315.27|313.27|10
1727908740000|2024-10-02 22:39:00|315.28|313.28|315.25|313.25|315.28|313.28|315.21|313.21|7
1727908760000|2024-10-02 22:39:20|315.26|313.26|315.27|313.27|315.28|313.28|315.26|313.26|4
1727908770000|2024-10-02 22:39:30|315.25|313.25|315.28|313.28|315.28|313.28|315.25|313.25|6
1727908780000|2024-10-02 22:39:40|315.25|313.25|315.5|313.5|315.52|313.52|315.25|313.25|6
1727908790000|2024-10-02 22:39:50|315.51|313.51|315.51|313.51|315.51|313.51|315.5|313.5|5
1727908800000|2024-10-02 22:40:00|315.5|313.5|315.49|313.49|315.52|313.52|315.46|313.46|9
1727908810000|2024-10-02 22:40:10|315.48|313.48|315.39|313.39|315.48|313.48|315.39|313.39|5
1727908820000|2024-10-02 22:40:20|315.42|313.42|315.39|313.39|315.42|313.42|315.39|313.39|12
1727908830000|2024-10-02 22:40:30|315.4|313.4|315.33|313.33|315.4|313.4|315.32|313.32|8
1727908840000|2024-10-02 22:40:40|315.38|313.38|315.74|313.74|315.74|313.74|315.34|313.34|14
1727908850000|2024-10-02 22:40:50|315.73|313.73|315.7|313.7|315.74|313.74|315.69|313.69|14
1727908860000|2024-10-02 22:41:00|315.71|313.71|315.7|313.7|315.72|313.72|315.68|313.68|9
1727908870000|2024-10-02 22:41:10|315.65|313.65|315.64|313.64|315.65|313.65|315.6|313.6|8
1727908880000|2024-10-02 22:41:20|315.65|313.65|315.91|313.91|315.92|313.92|315.65|313.65|15
1727908890000|2024-10-02 22:41:30|315.98|313.98|316.02|314.02|316.04|314.04|315.96|313.96|9
1727908900000|2024-10-02 22:41:40|316.03|314.03|316.09|314.09|316.1|314.1|316.03|314.03|12
1727908910000|2024-10-02 22:41:50|316.1|314.1|316.15|314.15|316.15|314.15|316.1|314.1|4
1727908920000|2024-10-02 22:42:00|316.14|314.14|316.2|314.2|316.21|314.21|316.12|314.12|16
1727908930000|2024-10-02 22:42:10|316.21|314.21|316.27|314.27|316.27|314.27|316.21|314.21|6
1727908940000|2024-10-02 22:42:20|316.29|314.29|316.36|314.36|316.42|314.42|316.29|314.29|9
1727908950000|2024-10-02 22:42:30|316.35|314.35|316.26|314.26|316.35|314.35|316.26|314.26|9
1727908960000|2024-10-02 22:42:40|316.27|314.27|316.25|314.25|316.38|314.38|316.25|314.25|15
1727908970000|2024-10-02 22:42:50|316.24|314.24|316.22|314.22|316.24|314.24|316.22|314.22|5
1727908980000|2024-10-02 22:43:00|316.27|314.27|316.24|314.24|316.27|314.27|316.24|314.24|4
1727909000000|2024-10-02 22:43:20|316.25|314.25|316.21|314.21|316.36|314.36|316.21|314.21|22
1727909010000|2024-10-02 22:43:30|316.23|314.23|316.19|314.19|316.24|314.24|316.16|314.16|9
1727909020000|2024-10-02 22:43:40|316.18|314.18|316.24|314.24|316.24|314.24|316.18|314.18|8
1727909030000|2024-10-02 22:43:50|316.23|314.23|316.27|314.27|316.27|314.27|316.23|314.23|5
1727909040000|2024-10-02 22:44:00|316.29|314.29|316.52|314.52|316.63|314.63|316.26|314.26|23
1727909050000|2024-10-02 22:44:10|316.51|314.51|316.54|314.54|316.54|314.54|316.51|314.51|7
1727909060000|2024-10-02 22:44:20|316.51|314.51|316.31|314.31|316.51|314.51|316.27|314.27|17
1727909070000|2024-10-02 22:44:30|316.3|314.3|316.19|314.19|316.31|314.31|316.18|314.18|9
1727909080000|2024-10-02 22:44:40|316.2|314.2|316.24|314.24|316.24|314.24|316.16|314.16|10
1727909090000|2024-10-02 22:44:50|316.25|314.25|316.25|314.25|316.25|314.25|316.25|314.25|1
1727909100000|2024-10-02 22:45:00|316.24|314.24|316.18|314.18|316.24|314.24|316.15|314.15|8
1727909110000|2024-10-02 22:45:10|316.17|314.17|316.18|314.18|316.18|314.18|316.17|314.17|2
1727909120000|2024-10-02 22:45:20|316.21|314.21|316.25|314.25|316.25|314.25|316.17|314.17|14
1727909140000|2024-10-02 22:45:40|316.21|314.21|316.25|314.25|316.25|314.25|316.21|314.21|8
1727909150000|2024-10-02 22:45:50|316.24|314.24|316.22|314.22|316.25|314.25|316.22|314.22|3
1727909160000|2024-10-02 22:46:00|316.23|314.23|316.25|314.25|316.25|314.25|316.23|314.23|10
1727909170000|2024-10-02 22:46:10|316.26|314.26|316.26|314.26|316.28|314.28|316.26|314.26|5
1727909180000|2024-10-02 22:46:20|316.27|314.27|316.63|314.63|316.63|314.63|316.27|314.27|7
1727909190000|2024-10-02 22:46:30|316.64|314.64|316.64|314.64|316.64|314.64|316.63|314.63|3
1727909200000|2024-10-02 22:46:40|316.65|314.65|316.67|314.67|316.67|314.67|316.65|314.65|2
1727909210000|2024-10-02 22:46:50|316.65|314.65|316.65|314.65|316.65|314.65|316.65|314.65|1
1727909220000|2024-10-02 22:47:00|316.66|314.66|316.64|314.64|316.69|314.69|316.64|314.64|8
1727909240000|2024-10-02 22:47:20|316.62|314.62|316.63|314.63|316.64|314.64|316.6|314.6|5
1727909250000|2024-10-02 22:47:30|316.62|314.62|316.62|314.62|316.64|314.64|316.62|314.62|8
1727909260000|2024-10-02 22:47:40|316.61|314.61|316.63|314.63|316.64|314.64|316.61|314.61|10
1727909270000|2024-10-02 22:47:50|316.62|314.62|316.35|314.35|316.62|314.62|316.35|314.35|12
1727909280000|2024-10-02 22:48:00|316.36|314.36|316.35|314.35|316.37|314.37|316.26|314.26|20
1727909290000|2024-10-02 22:48:10|316.38|314.38|316.38|314.38|316.38|314.38|316.37|314.37|3
1727909300000|2024-10-02 22:48:20|316.37|314.37|316.43|314.43|316.43|314.43|316.35|314.35|15
1727909310000|2024-10-02 22:48:30|316.45|314.45|316.56|314.56|316.58|314.58|316.45|314.45|6
1727909320000|2024-10-02 22:48:40|316.55|314.55|316.56|314.56|316.57|314.57|316.52|314.52|16
1727909330000|2024-10-02 22:48:50|316.57|314.57|316.52|314.52|316.59|314.59|316.5|314.5|14
1727909340000|2024-10-02 22:49:00|316.51|314.51|316.5|314.5|316.51|314.51|316.49|314.49|4
1727909350000|2024-10-02 22:49:10|316.51|314.51|316.51|314.51|316.51|314.51|316.51|314.51|1
1727909360000|2024-10-02 22:49:20|316.54|314.54|316.43|314.43|316.54|314.54|316.43|314.43|9
1727909370000|2024-10-02 22:49:30|316.44|314.44|316.42|314.42|316.44|314.44|316.42|314.42|8
1727909380000|2024-10-02 22:49:40|316.39|314.39|316.37|314.37|316.39|314.39|316.37|314.37|3
1727909400000|2024-10-02 22:50:00|316.32|314.32|316.39|314.39|316.39|314.39|316.28|314.28|16
1727909410000|2024-10-02 22:50:10|316.41|314.41|316.57|314.57|316.65|314.65|316.41|314.41|12
1727909420000|2024-10-02 22:50:20|316.56|314.56|316.62|314.62|316.64|314.64|316.55|314.55|9
1727909430000|2024-10-02 22:50:30|316.61|314.61|316.41|314.41|316.64|314.64|316.4|314.4|15
1727909440000|2024-10-02 22:50:40|316.4|314.4|316.42|314.42|316.42|314.42|316.4|314.4|8
1727909450000|2024-10-02 22:50:50|316.41|314.41|316.54|314.54|316.54|314.54|316.41|314.41|15
1727909460000|2024-10-02 22:51:00|316.55|314.55|316.81|314.81|316.81|314.81|316.55|314.55|12
1727909470000|2024-10-02 22:51:10|316.83|314.83|316.66|314.66|316.83|314.83|316.63|314.63|14
1727909480000|2024-10-02 22:51:20|316.67|314.67|316.69|314.69|316.69|314.69|316.65|314.65|11
1727909490000|2024-10-02 22:51:30|316.68|314.68|316.64|314.64|316.68|314.68|316.64|314.64|8
1727909500000|2024-10-02 22:51:40|316.63|314.63|316.7|314.7|316.71|314.71|316.63|314.63|7
1727909510000|2024-10-02 22:51:50|316.68|314.68|316.64|314.64|316.68|314.68|316.63|314.63|11
1727909520000|2024-10-02 22:52:00|316.63|314.63|316.66|314.66|316.66|314.66|316.55|314.55|11
1727909530000|2024-10-02 22:52:10|316.65|314.65|316.54|314.54|316.66|314.66|316.51|314.51|6
1727909540000|2024-10-02 22:52:20|316.55|314.55|316.66|314.66|316.66|314.66|316.55|314.55|11
1727909550000|2024-10-02 22:52:30|316.67|314.67|316.68|314.68|316.7|314.7|316.67|314.67|7
1727909560000|2024-10-02 22:52:40|316.67|314.67|316.64|314.64|316.67|314.67|316.64|314.64|9
1727909570000|2024-10-02 22:52:50|316.63|314.63|316.64|314.64|316.64|314.64|316.62|314.62|4
1727909600000|2024-10-02 22:53:20|316.46|314.46|316.46|314.46|316.46|314.46|316.46|314.46|1
1727909610000|2024-10-02 22:53:30|316.47|314.47|316.19|314.19|316.49|314.49|316.19|314.19|11
1727909620000|2024-10-02 22:53:40|316.18|314.18|316.16|314.16|316.25|314.25|316.16|314.16|12
1727909630000|2024-10-02 22:53:50|316.15|314.15|316.15|314.15|316.15|314.15|316.15|314.15|1
1727909640000|2024-10-02 22:54:00|316.16|314.16|316.15|314.15|316.16|314.16|316.15|314.15|14
1727909660000|2024-10-02 22:54:20|316.16|314.16|316.16|314.16|316.16|314.16|316.15|314.15|3
1727909670000|2024-10-02 22:54:30|316.17|314.17|316.24|314.24|316.24|314.24|316.17|314.17|13
1727909680000|2024-10-02 22:54:40|316.21|314.21|316.23|314.23|316.23|314.23|316.21|314.21|3
1727909700000|2024-10-02 22:55:00|316.21|314.21|316.24|314.24|316.25|314.25|316.21|314.21|4
1727909710000|2024-10-02 22:55:10|316.21|314.21|316.21|314.21|316.21|314.21|316.21|314.21|1
1727909720000|2024-10-02 22:55:20|316.22|314.22|316.24|314.24|316.24|314.24|316.22|314.22|3
1727909730000|2024-10-02 22:55:30|316.21|314.21|316.23|314.23|316.23|314.23|316.21|314.21|2
1727909740000|2024-10-02 22:55:40|316.25|314.25|316.41|314.41|316.41|314.41|316.25|314.25|6
1727909770000|2024-10-02 22:56:10|316.39|314.39|316.41|314.41|316.41|314.41|316.39|314.39|2
1727909810000|2024-10-02 22:56:50|316.42|314.42|316.42|314.42|316.42|314.42|316.42|314.42|1
1727909820000|2024-10-02 22:57:00|316.41|314.41|316.43|314.43|316.44|314.44|316.41|314.41|7
1727909830000|2024-10-02 22:57:10|316.44|314.44|316.59|314.59|316.59|314.59|316.41|314.41|16
1727909840000|2024-10-02 22:57:20|316.58|314.58|316.59|314.59|316.59|314.59|316.58|314.58|2
1727909850000|2024-10-02 22:57:30|316.58|314.58|316.53|314.53|316.58|314.58|316.53|314.53|5
1727909860000|2024-10-02 22:57:40|316.51|314.51|316.51|314.51|316.51|314.51|316.5|314.5|3
1727909870000|2024-10-02 22:57:50|316.5|314.5|316.48|314.48|316.5|314.5|316.47|314.47|5
1727909880000|2024-10-02 22:58:00|316.47|314.47|316.48|314.48|316.48|314.48|316.47|314.47|16
1727909890000|2024-10-02 22:58:10|316.49|314.49|316.55|314.55|316.55|314.55|316.48|314.48|7
1727909900000|2024-10-02 22:58:20|316.56|314.56|316.59|314.59|316.6|314.6|316.56|314.56|6
1727909910000|2024-10-02 22:58:30|316.6|314.6|316.74|314.74|316.74|314.74|316.6|314.6|9
1727909920000|2024-10-02 22:58:40|316.75|314.75|316.8|314.8|316.8|314.8|316.75|314.75|5
1727909930000|2024-10-02 22:58:50|316.86|314.86|316.9|314.9|316.9|314.9|316.86|314.86|2
1727909940000|2024-10-02 22:59:00|316.94|314.94|316.95|314.95|316.95|314.95|316.94|314.94|10
1727909950000|2024-10-02 22:59:10|316.97|314.97|316.97|314.97|316.98|314.98|316.97|314.97|5
1727909960000|2024-10-02 22:59:20|316.98|314.98|316.97|314.97|316.98|314.98|316.94|314.94|12
1727909970000|2024-10-02 22:59:30|316.98|314.98|317.01|315.01|317.01|315.01|316.98|314.98|4
1727910070000|2024-10-02 23:01:10|317.29|315.29|317.29|315.29|317.29|315.29|317.29|315.29|1
1727910080000|2024-10-02 23:01:20|317.3|315.3|317.33|315.33|317.36|315.36|317.29|315.29|11
1727910090000|2024-10-02 23:01:30|317.34|315.34|317.34|315.34|317.37|315.37|317.33|315.33|13
1727910100000|2024-10-02 23:01:40|317.33|315.33|317.29|315.29|317.36|315.36|317.29|315.29|15
1727910120000|2024-10-02 23:02:00|317.26|315.26|317.24|315.24|317.26|315.26|317.21|315.21|6
1727910130000|2024-10-02 23:02:10|317.23|315.23|317.15|315.15|317.32|315.32|317.14|315.14|19
1727910140000|2024-10-02 23:02:20|317.14|315.14|316.92|314.92|317.14|315.14|316.9|314.9|8
1727910150000|2024-10-02 23:02:30|316.91|314.91|316.9|314.9|316.94|314.94|316.9|314.9|7
1727910160000|2024-10-02 23:02:40|316.84|314.84|316.64|314.64|316.84|314.84|316.58|314.58|10
1727910170000|2024-10-02 23:02:50|316.65|314.65|316.66|314.66|316.66|314.66|316.62|314.62|9
1727910180000|2024-10-02 23:03:00|316.67|314.67|316.62|314.62|316.67|314.67|316.62|314.62|8
1727910190000|2024-10-02 23:03:10|316.59|314.59|316.6|314.6|316.6|314.6|316.59|314.59|2
1727910200000|2024-10-02 23:03:20|316.59|314.59|316.57|314.57|316.59|314.59|316.57|314.57|4
1727910220000|2024-10-02 23:03:40|316.58|314.58|316.8|314.8|316.8|314.8|316.57|314.57|15
1727910230000|2024-10-02 23:03:50|316.81|314.81|317.08|315.08|317.11|315.11|316.81|314.81|16
1727910240000|2024-10-02 23:04:00|317.09|315.09|317.14|315.14|317.14|315.14|317.08|315.08|24
1727910250000|2024-10-02 23:04:10|317.13|315.13|317.16|315.16|317.23|315.23|317.1|315.1|24
1727910260000|2024-10-02 23:04:20|317.18|315.18|317.32|315.32|317.33|315.33|317.07|315.07|20
1727910270000|2024-10-02 23:04:30|317.28|315.28|317.27|315.27|317.31|315.31|317.27|315.27|6
1727910280000|2024-10-02 23:04:40|317.29|315.29|317.3|315.3|317.3|315.3|317.26|315.26|14
1727910290000|2024-10-02 23:04:50|317.34|315.34|317.37|315.37|317.41|315.41|317.34|315.34|16
1727910300000|2024-10-02 23:05:00|317.35|315.35|317.31|315.31|317.36|315.36|317.14|315.14|23
1727910310000|2024-10-02 23:05:10|317.32|315.32|317.4|315.4|317.4|315.4|317.32|315.32|20
1727910320000|2024-10-02 23:05:20|317.39|315.39|317.38|315.38|317.4|315.4|317.35|315.35|13
1727910330000|2024-10-02 23:05:30|317.39|315.39|317.38|315.38|317.39|315.39|317.38|315.38|2
1727910340000|2024-10-02 23:05:40|317.37|315.37|317.38|315.38|317.38|315.38|317.37|315.37|2
1727910350000|2024-10-02 23:05:50|317.37|315.37|317.37|315.37|317.37|315.37|317.37|315.37|1
1727910360000|2024-10-02 23:06:00|317.36|315.36|317.24|315.24|317.36|315.36|317.24|315.24|5
1727910370000|2024-10-02 23:06:10|317.23|315.23|317.15|315.15|317.24|315.24|317.15|315.15|5
1727910380000|2024-10-02 23:06:20|317.13|315.13|317.16|315.16|317.16|315.16|317.13|315.13|4
1727910390000|2024-10-02 23:06:30|317.19|315.19|317.35|315.35|317.39|315.39|317.16|315.16|7
1727910400000|2024-10-02 23:06:40|317.37|315.37|317.38|315.38|317.39|315.39|317.37|315.37|6
1727910410000|2024-10-02 23:06:50|317.32|315.32|317.29|315.29|317.36|315.36|317.29|315.29|12
1727910420000|2024-10-02 23:07:00|317.2|315.2|317.16|315.16|317.2|315.2|317.15|315.15|8
1727910430000|2024-10-02 23:07:10|317.19|315.19|317.29|315.29|317.29|315.29|317.19|315.19|17
1727910440000|2024-10-02 23:07:20|317.35|315.35|317.36|315.36|317.36|315.36|317.29|315.29|13
1727910450000|2024-10-02 23:07:30|317.37|315.37|317.35|315.35|317.37|315.37|317.35|315.35|11
1727910460000|2024-10-02 23:07:40|317.27|315.27|317.27|315.27|317.27|315.27|317.27|315.27|1
1727910470000|2024-10-02 23:07:50|317.24|315.24|317.24|315.24|317.24|315.24|317.22|315.22|10
1727910480000|2024-10-02 23:08:00|317.23|315.23|317.22|315.22|317.24|315.24|317.21|315.21|16
1727910490000|2024-10-02 23:08:10|317.23|315.23|317.52|315.52|317.53|315.53|317.23|315.23|14
1727910500000|2024-10-02 23:08:20|317.51|315.51|317.46|315.46|317.51|315.51|317.45|315.45|17
1727910510000|2024-10-02 23:08:30|317.45|315.45|317.36|315.36|317.45|315.45|317.36|315.36|8
1727910520000|2024-10-02 23:08:40|317.37|315.37|317.37|315.37|317.37|315.37|317.35|315.35|3
1727910530000|2024-10-02 23:08:50|317.36|315.36|317.19|315.19|317.37|315.37|317.19|315.19|8
1727910540000|2024-10-02 23:09:00|317.18|315.18|317.17|315.17|317.18|315.18|317.16|315.16|8
1727910550000|2024-10-02 23:09:10|317.2|315.2|317.22|315.22|317.22|315.22|317.2|315.2|2
1727910560000|2024-10-02 23:09:20|317.21|315.21|317.31|315.31|317.31|315.31|317.21|315.21|9
1727910570000|2024-10-02 23:09:30|317.35|315.35|317.39|315.39|317.4|315.4|317.35|315.35|7
1727910580000|2024-10-02 23:09:40|317.38|315.38|317.4|315.4|317.4|315.4|317.36|315.36|9
1727910590000|2024-10-02 23:09:50|317.39|315.39|317.35|315.35|317.39|315.39|317.32|315.32|18
1727910600000|2024-10-02 23:10:00|317.33|315.33|317.35|315.35|317.38|315.38|317.32|315.32|19
1727910610000|2024-10-02 23:10:10|317.34|315.34|317.33|315.33|317.34|315.34|317.33|315.33|4
1727910620000|2024-10-02 23:10:20|317.27|315.27|317.23|315.23|317.27|315.27|317.2|315.2|10
1727910630000|2024-10-02 23:10:30|317.25|315.25|317.51|315.51|317.51|315.51|317.25|315.25|9
1727910640000|2024-10-02 23:10:40|317.49|315.49|317.34|315.34|317.49|315.49|317.33|315.33|11
1727910650000|2024-10-02 23:10:50|317.35|315.35|317.34|315.34|317.36|315.36|317.34|315.34|3
1727910660000|2024-10-02 23:11:00|317.31|315.31|317.28|315.28|317.31|315.31|317.28|315.28|3
1727910670000|2024-10-02 23:11:10|317.27|315.27|317.28|315.28|317.28|315.28|317.26|315.26|3
1727910680000|2024-10-02 23:11:20|317.29|315.29|317.3|315.3|317.3|315.3|317.29|315.29|2
1727910690000|2024-10-02 23:11:30|317.31|315.31|317.51|315.51|317.51|315.51|317.28|315.28|15
1727910700000|2024-10-02 23:11:40|317.54|315.54|317.53|315.53|317.58|315.58|317.53|315.53|10
1727910710000|2024-10-02 23:11:50|317.55|315.55|317.54|315.54|317.55|315.55|317.52|315.52|14
1727910720000|2024-10-02 23:12:00|317.55|315.55|317.56|315.56|317.58|315.58|317.54|315.54|17
1727910730000|2024-10-02 23:12:10|317.57|315.57|317.55|315.55|317.57|315.57|317.55|315.55|6
1727910740000|2024-10-02 23:12:20|317.54|315.54|317.45|315.45|317.54|315.54|317.45|315.45|6
1727910760000|2024-10-02 23:12:40|317.47|315.47|317.49|315.49|317.5|315.5|317.47|315.47|8
1727910770000|2024-10-02 23:12:50|317.48|315.48|317.5|315.5|317.5|315.5|317.46|315.46|12
1727910780000|2024-10-02 23:13:00|317.49|315.49|317.45|315.45|317.5|315.5|317.45|315.45|14
1727910790000|2024-10-02 23:13:10|317.4|315.4|317.4|315.4|317.4|315.4|317.38|315.38|7
1727910800000|2024-10-02 23:13:20|317.39|315.39|317.3|315.3|317.48|315.48|317.3|315.3|17
1727910810000|2024-10-02 23:13:30|317.29|315.29|317.25|315.25|317.3|315.3|317.25|315.25|5
1727910820000|2024-10-02 23:13:40|317.27|315.27|317.47|315.47|317.47|315.47|317.27|315.27|10
1727910830000|2024-10-02 23:13:50|317.46|315.46|317.47|315.47|317.47|315.47|317.44|315.44|13
1727910840000|2024-10-02 23:14:00|317.46|315.46|317.44|315.44|317.47|315.47|317.44|315.44|13
1727910850000|2024-10-02 23:14:10|317.42|315.42|317.44|315.44|317.45|315.45|317.35|315.35|20
1727910860000|2024-10-02 23:14:20|317.43|315.43|317.37|315.37|317.45|315.45|317.36|315.36|15
1727910870000|2024-10-02 23:14:30|317.36|315.36|317.36|315.36|317.36|315.36|317.34|315.34|4
1727910880000|2024-10-02 23:14:40|317.38|315.38|317.46|315.46|317.47|315.47|317.38|315.38|4
1727910890000|2024-10-02 23:14:50|317.45|315.45|317.46|315.46|317.47|315.47|317.45|315.45|4
1727910900000|2024-10-02 23:15:00|317.47|315.47|317.45|315.45|317.48|315.48|317.44|315.44|17
1727910910000|2024-10-02 23:15:10|317.46|315.46|317.5|315.5|317.5|315.5|317.32|315.32|19
1727910920000|2024-10-02 23:15:20|317.48|315.48|317.42|315.42|317.48|315.48|317.41|315.41|11
1727910930000|2024-10-02 23:15:30|317.39|315.39|317.39|315.39|317.39|315.39|317.39|315.39|1
1727910940000|2024-10-02 23:15:40|317.35|315.35|317.33|315.33|317.35|315.35|317.31|315.31|9
1727910950000|2024-10-02 23:15:50|317.34|315.34|317.54|315.54|317.55|315.55|317.34|315.34|7
1727910960000|2024-10-02 23:16:00|317.55|315.55|317.65|315.65|317.66|315.66|317.54|315.54|9
1727910970000|2024-10-02 23:16:10|317.64|315.64|317.65|315.65|317.65|315.65|317.64|315.64|2
1727910980000|2024-10-02 23:16:20|317.59|315.59|317.55|315.55|317.59|315.59|317.53|315.53|3
1727910990000|2024-10-02 23:16:30|317.56|315.56|317.6|315.6|317.61|315.61|317.56|315.56|8
1727911000000|2024-10-02 23:16:40|317.55|315.55|317.51|315.51|317.55|315.55|317.51|315.51|2
1727911010000|2024-10-02 23:16:50|317.52|315.52|317.53|315.53|317.56|315.56|317.51|315.51|15
1727911020000|2024-10-02 23:17:00|317.48|315.48|317.57|315.57|317.58|315.58|317.44|315.44|11
1727911030000|2024-10-02 23:17:10|317.58|315.58|317.58|315.58|317.58|315.58|317.58|315.58|1
1727911040000|2024-10-02 23:17:20|317.57|315.57|317.58|315.58|317.58|315.58|317.57|315.57|8
1727911050000|2024-10-02 23:17:30|317.57|315.57|317.56|315.56|317.57|315.57|317.56|315.56|2
1727911080000|2024-10-02 23:18:00|317.53|315.53|317.41|315.41|317.53|315.53|317.38|315.38|12
1727911090000|2024-10-02 23:18:10|317.42|315.42|317.38|315.38|317.42|315.42|317.37|315.37|16
1727911120000|2024-10-02 23:18:40|317.31|315.31|317.36|315.36|317.36|315.36|317.18|315.18|14
1727911130000|2024-10-02 23:18:50|317.37|315.37|317.37|315.37|317.37|315.37|317.37|315.37|1
1727911140000|2024-10-02 23:19:00|317.41|315.41|317.48|315.48|317.48|315.48|317.41|315.41|7
1727911150000|2024-10-02 23:19:10|317.51|315.51|317.66|315.66|317.66|315.66|317.51|315.51|14
1727911160000|2024-10-02 23:19:20|317.63|315.63|317.4|315.4|317.63|315.63|317.4|315.4|9
1727911170000|2024-10-02 23:19:30|317.41|315.41|317.41|315.41|317.41|315.41|317.41|315.41|1
1727911180000|2024-10-02 23:19:40|317.42|315.42|317.41|315.41|317.42|315.42|317.4|315.4|8
1727911190000|2024-10-02 23:19:50|317.42|315.42|317.39|315.39|317.42|315.42|317.38|315.38|8
1727911200000|2024-10-02 23:20:00|317.4|315.4|317.42|315.42|317.43|315.43|317.38|315.38|17
1727911210000|2024-10-02 23:20:10|317.43|315.43|317.47|315.47|317.5|315.5|317.41|315.41|25
1727911220000|2024-10-02 23:20:20|317.46|315.46|317.5|315.5|317.5|315.5|317.44|315.44|27
1727911230000|2024-10-02 23:20:30|317.51|315.51|317.54|315.54|317.54|315.54|317.5|315.5|10
1727911240000|2024-10-02 23:20:40|317.53|315.53|317.56|315.56|317.6|315.6|317.53|315.53|9
1727911270000|2024-10-02 23:21:10|317.58|315.58|317.56|315.56|317.58|315.58|317.56|315.56|2
1727911280000|2024-10-02 23:21:20|317.57|315.57|317.56|315.56|317.57|315.57|317.56|315.56|2
1727911290000|2024-10-02 23:21:30|317.53|315.53|317.46|315.46|317.53|315.53|317.46|315.46|3
1727911300000|2024-10-02 23:21:40|317.45|315.45|317.45|315.45|317.46|315.46|317.45|315.45|5
1727911310000|2024-10-02 23:21:50|317.44|315.44|317.44|315.44|317.44|315.44|317.44|315.44|1
1727911320000|2024-10-02 23:22:00|317.39|315.39|317.29|315.29|317.39|315.39|317.28|315.28|7
1727911330000|2024-10-02 23:22:10|317.28|315.28|317.24|315.24|317.29|315.29|317.24|315.24|5
1727911350000|2024-10-02 23:22:30|317.19|315.19|317.01|315.01|317.19|315.19|317.01|315.01|13
1727911390000|2024-10-02 23:23:10|317.09|315.09|317.06|315.06|317.09|315.09|317.05|315.05|18
1727911400000|2024-10-02 23:23:20|317.07|315.07|317.06|315.06|317.07|315.07|317.05|315.05|4
1727911410000|2024-10-02 23:23:30|317.07|315.07|317.07|315.07|317.08|315.08|317.04|315.04|12
1727911420000|2024-10-02 23:23:40|317.08|315.08|317.11|315.11|317.11|315.11|317.07|315.07|9
1727911430000|2024-10-02 23:23:50|317.12|315.12|317.36|315.36|317.36|315.36|317.12|315.12|11
1727911440000|2024-10-02 23:24:00|317.39|315.39|317.27|315.27|317.4|315.4|317.27|315.27|15
1727911470000|2024-10-02 23:24:30|317.22|315.22|317.2|315.2|317.22|315.22|317.19|315.19|5
1727911480000|2024-10-02 23:24:40|317.21|315.21|317.21|315.21|317.22|315.22|317.2|315.2|7
1727911500000|2024-10-02 23:25:00|317.2|315.2|317.2|315.2|317.21|315.21|317.2|315.2|3
1727911510000|2024-10-02 23:25:10|317.23|315.23|317.23|315.23|317.24|315.24|317.22|315.22|9
1727911520000|2024-10-02 23:25:20|317.17|315.17|317.18|315.18|317.19|315.19|317.17|315.17|4
1727911530000|2024-10-02 23:25:30|317.17|315.17|317.17|315.17|317.17|315.17|317.17|315.17|1
1727911540000|2024-10-02 23:25:40|317.18|315.18|317.17|315.17|317.18|315.18|317.17|315.17|2
1727911550000|2024-10-02 23:25:50|317.18|315.18|317.18|315.18|317.18|315.18|317.18|315.18|1
1727911560000|2024-10-02 23:26:00|317.22|315.22|317.24|315.24|317.24|315.24|317.22|315.22|3
1727911570000|2024-10-02 23:26:10|317.25|315.25|317.25|315.25|317.25|315.25|317.25|315.25|1
1727911580000|2024-10-02 23:26:20|317.26|315.26|317.27|315.27|317.27|315.27|317.26|315.26|2
1727911610000|2024-10-02 23:26:50|317.24|315.24|317.19|315.19|317.25|315.25|317.19|315.19|4
1727911620000|2024-10-02 23:27:00|317.2|315.2|317.27|315.27|317.27|315.27|317.2|315.2|5
1727911630000|2024-10-02 23:27:10|317.28|315.28|317.26|315.26|317.31|315.31|317.24|315.24|17
1727911640000|2024-10-02 23:27:20|317.27|315.27|317.25|315.25|317.29|315.29|317.22|315.22|12
1727911650000|2024-10-02 23:27:30|317.22|315.22|317.21|315.21|317.23|315.23|317.2|315.2|13
1727911660000|2024-10-02 23:27:40|317.22|315.22|317.24|315.24|317.29|315.29|317.22|315.22|18
1727911670000|2024-10-02 23:27:50|317.22|315.22|317.23|315.23|317.24|315.24|317.22|315.22|5
1727911680000|2024-10-02 23:28:00|317.24|315.24|317.22|315.22|317.25|315.25|317.22|315.22|4
1727911690000|2024-10-02 23:28:10|317.19|315.19|317.22|315.22|317.24|315.24|317.19|315.19|12
1727911700000|2024-10-02 23:28:20|317.23|315.23|317.22|315.22|317.24|315.24|317.21|315.21|4
1727911710000|2024-10-02 23:28:30|317.23|315.23|317.25|315.25|317.25|315.25|317.23|315.23|3
1727911720000|2024-10-02 23:28:40|317.22|315.22|317.24|315.24|317.24|315.24|317.22|315.22|3
1727911730000|2024-10-02 23:28:50|317.22|315.22|317.46|315.46|317.48|315.48|317.22|315.22|17
1727911740000|2024-10-02 23:29:00|317.45|315.45|317.38|315.38|317.45|315.45|317.38|315.38|2
1727911750000|2024-10-02 23:29:10|317.39|315.39|317.39|315.39|317.39|315.39|317.39|315.39|1
1727911760000|2024-10-02 23:29:20|317.38|315.38|317.38|315.38|317.38|315.38|317.38|315.38|1
1727911790000|2024-10-02 23:29:50|317.39|315.39|317.31|315.31|317.39|315.39|317.3|315.3|9
1727911800000|2024-10-02 23:30:00|317.3|315.3|317.29|315.29|317.32|315.32|317.29|315.29|11
1727911810000|2024-10-02 23:30:10|317.31|315.31|317.31|315.31|317.32|315.32|317.29|315.29|16
1727911820000|2024-10-02 23:30:20|317.3|315.3|317.29|315.29|317.32|315.32|317.29|315.29|15
1727911840000|2024-10-02 23:30:40|317.28|315.28|317.28|315.28|317.28|315.28|317.28|315.28|1
1727911850000|2024-10-02 23:30:50|317.29|315.29|317.17|315.17|317.31|315.31|317.16|315.16|9
1727911880000|2024-10-02 23:31:20|317.18|315.18|317.2|315.2|317.2|315.2|317.18|315.18|4
1727911890000|2024-10-02 23:31:30|317.21|315.21|317.42|315.42|317.44|315.44|317.21|315.21|5
1727911900000|2024-10-02 23:31:40|317.4|315.4|317.3|315.3|317.4|315.4|317.3|315.3|3
1727911910000|2024-10-02 23:31:50|317.31|315.31|317.41|315.41|317.42|315.42|317.31|315.31|11
1727911920000|2024-10-02 23:32:00|317.4|315.4|317.4|315.4|317.42|315.42|317.4|315.4|9
1727911930000|2024-10-02 23:32:10|317.42|315.42|317.4|315.4|317.42|315.42|317.4|315.4|3
1727911940000|2024-10-02 23:32:20|317.33|315.33|317.41|315.41|317.44|315.44|317.28|315.28|17
1727911950000|2024-10-02 23:32:30|317.44|315.44|317.44|315.44|317.44|315.44|317.44|315.44|1
1727911960000|2024-10-02 23:32:40|317.43|315.43|317.43|315.43|317.45|315.45|317.42|315.42|7
1727911970000|2024-10-02 23:32:50|317.44|315.44|317.44|315.44|317.45|315.45|317.42|315.42|9
1727911980000|2024-10-02 23:33:00|317.45|315.45|317.49|315.49|317.51|315.51|317.45|315.45|9
1727911990000|2024-10-02 23:33:10|317.48|315.48|317.5|315.5|317.51|315.51|317.48|315.48|11
1727912000000|2024-10-02 23:33:20|317.49|315.49|317.55|315.55|317.55|315.55|317.49|315.49|10
1727912010000|2024-10-02 23:33:30|317.53|315.53|317.55|315.55|317.56|315.56|317.53|315.53|9
1727912020000|2024-10-02 23:33:40|317.54|315.54|317.52|315.52|317.54|315.54|317.5|315.5|14
1727912030000|2024-10-02 23:33:50|317.54|315.54|317.51|315.51|317.54|315.54|317.5|315.5|20
1727912040000|2024-10-02 23:34:00|317.5|315.5|317.5|315.5|317.52|315.52|317.5|315.5|7
1727912050000|2024-10-02 23:34:10|317.42|315.42|317.38|315.38|317.42|315.42|317.38|315.38|2
1727912060000|2024-10-02 23:34:20|317.37|315.37|317.34|315.34|317.37|315.37|317.34|315.34|4
1727912070000|2024-10-02 23:34:30|317.36|315.36|317.35|315.35|317.36|315.36|317.35|315.35|2
1727912080000|2024-10-02 23:34:40|317.34|315.34|317.34|315.34|317.36|315.36|317.34|315.34|4
1727912090000|2024-10-02 23:34:50|317.35|315.35|317.37|315.37|317.38|315.38|317.34|315.34|13
1727912100000|2024-10-02 23:35:00|317.35|315.35|317.2|315.2|317.35|315.35|317.19|315.19|10
1727912110000|2024-10-02 23:35:10|317.21|315.21|317.14|315.14|317.21|315.21|317.13|315.13|11
1727912120000|2024-10-02 23:35:20|317.06|315.06|317|315|317.06|315.06|316.97|314.97|18
1727912130000|2024-10-02 23:35:30|317.01|315.01|317.09|315.09|317.1|315.1|317|315|12
1727912140000|2024-10-02 23:35:40|317.06|315.06|317|315|317.07|315.07|316.96|314.96|14
1727912150000|2024-10-02 23:35:50|317.03|315.03|317.05|315.05|317.07|315.07|317.02|315.02|18
1727912160000|2024-10-02 23:36:00|317.06|315.06|317.14|315.14|317.14|315.14|317.05|315.05|17
1727912170000|2024-10-02 23:36:10|317.16|315.16|317.2|315.2|317.21|315.21|317.16|315.16|11
1727912180000|2024-10-02 23:36:20|317.19|315.19|317.25|315.25|317.26|315.26|317.18|315.18|15
1727912190000|2024-10-02 23:36:30|317.26|315.26|317.17|315.17|317.26|315.26|317.15|315.15|10
1727912200000|2024-10-02 23:36:40|317.16|315.16|317.16|315.16|317.17|315.17|317.15|315.15|19
1727912210000|2024-10-02 23:36:50|317.15|315.15|317.12|315.12|317.15|315.15|317.11|315.11|4
1727912220000|2024-10-02 23:37:00|317.11|315.11|317.1|315.1|317.18|315.18|317.1|315.1|16
1727912230000|2024-10-02 23:37:10|317.11|315.11|317.17|315.17|317.17|315.17|317.11|315.11|20
1727912240000|2024-10-02 23:37:20|317.18|315.18|317.27|315.27|317.27|315.27|317.18|315.18|6
1727912250000|2024-10-02 23:37:30|317.28|315.28|317.27|315.27|317.29|315.29|317.27|315.27|4
1727912270000|2024-10-02 23:37:50|317.26|315.26|317.13|315.13|317.26|315.26|317.13|315.13|3
1727912280000|2024-10-02 23:38:00|317.14|315.14|317.02|315.02|317.24|315.24|317.02|315.02|13
1727912290000|2024-10-02 23:38:10|317.08|315.08|317.06|315.06|317.08|315.08|317.06|315.06|2
1727912300000|2024-10-02 23:38:20|317.07|315.07|317.07|315.07|317.08|315.08|317.04|315.04|17
1727912310000|2024-10-02 23:38:30|317.05|315.05|317|315|317.06|315.06|316.99|314.99|12
1727912320000|2024-10-02 23:38:40|317.01|315.01|316.98|314.98|317.01|315.01|316.98|314.98|8
1727912340000|2024-10-02 23:39:00|316.95|314.95|316.93|314.93|316.95|314.95|316.93|314.93|13
1727912350000|2024-10-02 23:39:10|316.92|314.92|316.91|314.91|316.92|314.92|316.91|314.91|2
1727912360000|2024-10-02 23:39:20|316.9|314.9|316.92|314.92|316.92|314.92|316.9|314.9|2
1727912380000|2024-10-02 23:39:40|316.95|314.95|316.95|314.95|316.96|314.96|316.94|314.94|11
1727912390000|2024-10-02 23:39:50|316.94|314.94|316.96|314.96|316.96|314.96|316.94|314.94|4
1727912400000|2024-10-02 23:40:00|316.98|314.98|317.04|315.04|317.05|315.05|316.98|314.98|8
1727912410000|2024-10-02 23:40:10|316.97|314.97|317.08|315.08|317.08|315.08|316.94|314.94|11
1727912420000|2024-10-02 23:40:20|317.07|315.07|317.04|315.04|317.08|315.08|317.04|315.04|14
1727912430000|2024-10-02 23:40:30|317.01|315.01|317.05|315.05|317.05|315.05|316.97|314.97|12
1727912440000|2024-10-02 23:40:40|317.04|315.04|317.03|315.03|317.06|315.06|317.02|315.02|14
1727912450000|2024-10-02 23:40:50|317.05|315.05|317.07|315.07|317.1|315.1|317.04|315.04|18
1727912460000|2024-10-02 23:41:00|317.06|315.06|316.96|314.96|317.1|315.1|316.95|314.95|8
1727912470000|2024-10-02 23:41:10|316.95|314.95|316.96|314.96|316.98|314.98|316.94|314.94|15
1727912480000|2024-10-02 23:41:20|317.01|315.01|317|315|317.01|315.01|317|315|2
1727912490000|2024-10-02 23:41:30|317.01|315.01|317.02|315.02|317.04|315.04|317|315|8
1727912500000|2024-10-02 23:41:40|317.03|315.03|317.13|315.13|317.13|315.13|317.03|315.03|7
1727912510000|2024-10-02 23:41:50|317.12|315.12|317.17|315.17|317.18|315.18|317.12|315.12|14
1727912520000|2024-10-02 23:42:00|317.16|315.16|317.04|315.04|317.16|315.16|317.04|315.04|8
1727912530000|2024-10-02 23:42:10|317.05|315.05|317.04|315.04|317.06|315.06|317.03|315.03|10
1727912540000|2024-10-02 23:42:20|317.03|315.03|316.83|314.83|317.05|315.05|316.83|314.83|17
1727912550000|2024-10-02 23:42:30|316.84|314.84|316.83|314.83|316.85|314.85|316.81|314.81|9
1727912560000|2024-10-02 23:42:40|316.82|314.82|316.67|314.67|316.82|314.82|316.67|314.67|8
1727912570000|2024-10-02 23:42:50|316.66|314.66|316.61|314.61|316.66|314.66|316.57|314.57|14
1727912580000|2024-10-02 23:43:00|316.6|314.6|316.62|314.62|316.62|314.62|316.6|314.6|2
1727912600000|2024-10-02 23:43:20|316.63|314.63|316.63|314.63|316.63|314.63|316.63|314.63|1
1727912610000|2024-10-02 23:43:30|316.66|314.66|316.78|314.78|316.8|314.8|316.66|314.66|5
1727912620000|2024-10-02 23:43:40|316.79|314.79|316.8|314.8|316.8|314.8|316.78|314.78|8
1727912630000|2024-10-02 23:43:50|316.82|314.82|316.91|314.91|316.91|314.91|316.82|314.82|3
1727912640000|2024-10-02 23:44:00|316.93|314.93|316.88|314.88|316.93|314.93|316.87|314.87|4
1727912650000|2024-10-02 23:44:10|316.89|314.89|316.88|314.88|316.89|314.89|316.88|314.88|2
1727912660000|2024-10-02 23:44:20|316.89|314.89|316.88|314.88|316.89|314.89|316.88|314.88|4
1727912670000|2024-10-02 23:44:30|316.84|314.84|316.85|314.85|316.87|314.87|316.83|314.83|9
1727912680000|2024-10-02 23:44:40|316.86|314.86|316.86|314.86|316.88|314.88|316.85|314.85|14
1727912690000|2024-10-02 23:44:50|316.87|314.87|316.86|314.86|316.87|314.87|316.86|314.86|12
1727912700000|2024-10-02 23:45:00|316.87|314.87|316.89|314.89|316.89|314.89|316.86|314.86|15
1727912710000|2024-10-02 23:45:10|316.88|314.88|316.93|314.93|316.93|314.93|316.87|314.87|11
1727912720000|2024-10-02 23:45:20|316.91|314.91|316.88|314.88|316.92|314.92|316.88|314.88|14
1727912730000|2024-10-02 23:45:30|316.89|314.89|316.88|314.88|316.89|314.89|316.85|314.85|11
1727912740000|2024-10-02 23:45:40|316.89|314.89|317|315|317|315|316.88|314.88|9
1727912750000|2024-10-02 23:45:50|316.99|314.99|316.98|314.98|317.03|315.03|316.98|314.98|11
1727912760000|2024-10-02 23:46:00|316.97|314.97|317.23|315.23|317.23|315.23|316.97|314.97|17
1727912770000|2024-10-02 23:46:10|317.22|315.22|317.17|315.17|317.31|315.31|317.15|315.15|23
1727912780000|2024-10-02 23:46:20|317.21|315.21|317.26|315.26|317.26|315.26|317.21|315.21|8
1727912790000|2024-10-02 23:46:30|317.25|315.25|317.34|315.34|317.34|315.34|317.23|315.23|19
1727912800000|2024-10-02 23:46:40|317.33|315.33|317.42|315.42|317.43|315.43|317.31|315.31|8
1727912810000|2024-10-02 23:46:50|317.43|315.43|317.49|315.49|317.53|315.53|317.42|315.42|11
1727912830000|2024-10-02 23:47:10|317.43|315.43|317.49|315.49|317.49|315.49|317.37|315.37|5
1727912840000|2024-10-02 23:47:20|317.47|315.47|317.46|315.46|317.47|315.47|317.46|315.46|2
1727912850000|2024-10-02 23:47:30|317.48|315.48|317.47|315.47|317.48|315.48|317.47|315.47|4
1727912860000|2024-10-02 23:47:40|317.39|315.39|317.29|315.29|317.39|315.39|317.29|315.29|3
1727912870000|2024-10-02 23:47:50|317.28|315.28|317.31|315.31|317.31|315.31|317.28|315.28|5
1727912880000|2024-10-02 23:48:00|317.3|315.3|317.29|315.29|317.31|315.31|317.29|315.29|5
1727912890000|2024-10-02 23:48:10|317.3|315.3|317.12|315.12|317.3|315.3|317.12|315.12|5
1727912900000|2024-10-02 23:48:20|317.1|315.1|317.02|315.02|317.1|315.1|317.02|315.02|2
1727912910000|2024-10-02 23:48:30|316.98|314.98|316.85|314.85|316.98|314.98|316.85|314.85|7
1727912920000|2024-10-02 23:48:40|316.84|314.84|316.84|314.84|316.84|314.84|316.84|314.84|1
1727912930000|2024-10-02 23:48:50|316.85|314.85|316.87|314.87|316.91|314.91|316.85|314.85|8
1727912940000|2024-10-02 23:49:00|316.91|314.91|317.1|315.1|317.1|315.1|316.9|314.9|9
1727912950000|2024-10-02 23:49:10|317.08|315.08|317.12|315.12|317.12|315.12|317.08|315.08|9
1727912960000|2024-10-02 23:49:20|317.13|315.13|317.13|315.13|317.13|315.13|317.12|315.12|3
1727912970000|2024-10-02 23:49:30|317.16|315.16|317.17|315.17|317.21|315.21|317.16|315.16|14
1727912980000|2024-10-02 23:49:40|317.18|315.18|317.15|315.15|317.18|315.18|317.09|315.09|9
1727912990000|2024-10-02 23:49:50|317.13|315.13|317.17|315.17|317.21|315.21|317.11|315.11|18
1727913000000|2024-10-02 23:50:00|317.18|315.18|317.01|315.01|317.19|315.19|317.01|315.01|19
1727913010000|2024-10-02 23:50:10|317.02|315.02|317.11|315.11|317.12|315.12|317.02|315.02|5
1727913020000|2024-10-02 23:50:20|317.1|315.1|317.02|315.02|317.1|315.1|317.02|315.02|10
1727913030000|2024-10-02 23:50:30|316.97|314.97|316.95|314.95|316.98|314.98|316.93|314.93|15
1727913040000|2024-10-02 23:50:40|316.94|314.94|316.93|314.93|316.95|314.95|316.93|314.93|8
1727913050000|2024-10-02 23:50:50|316.87|314.87|316.8|314.8|316.87|314.87|316.8|314.8|4
1727913060000|2024-10-02 23:51:00|316.82|314.82|316.93|314.93|316.94|314.94|316.79|314.79|16
1727913070000|2024-10-02 23:51:10|316.94|314.94|316.93|314.93|316.94|314.94|316.93|314.93|8
1727913080000|2024-10-02 23:51:20|316.91|314.91|316.92|314.92|316.93|314.93|316.91|314.91|3
1727913090000|2024-10-02 23:51:30|316.93|314.93|316.94|314.94|316.94|314.94|316.92|314.92|10
1727913100000|2024-10-02 23:51:40|316.93|314.93|317|315|317.01|315.01|316.93|314.93|12
1727913110000|2024-10-02 23:51:50|317.01|315.01|317.11|315.11|317.11|315.11|317.01|315.01|11
1727913120000|2024-10-02 23:52:00|317.1|315.1|317.08|315.08|317.13|315.13|317.07|315.07|14
1727913130000|2024-10-02 23:52:10|317.09|315.09|317.09|315.09|317.09|315.09|317.07|315.07|7
1727913140000|2024-10-02 23:52:20|317.1|315.1|317.09|315.09|317.1|315.1|317.07|315.07|12
1727913150000|2024-10-02 23:52:30|317.1|315.1|317.13|315.13|317.14|315.14|317.09|315.09|14
1727913160000|2024-10-02 23:52:40|317.18|315.18|317.18|315.18|317.2|315.2|317.16|315.16|15
1727913170000|2024-10-02 23:52:50|317.19|315.19|317.19|315.19|317.19|315.19|317.17|315.17|9
1727913180000|2024-10-02 23:53:00|317.2|315.2|317.36|315.36|317.36|315.36|317.18|315.18|12
1727913190000|2024-10-02 23:53:10|317.35|315.35|317.36|315.36|317.38|315.38|317.35|315.35|5
1727913200000|2024-10-02 23:53:20|317.34|315.34|317.2|315.2|317.34|315.34|317.2|315.2|6
1727913210000|2024-10-02 23:53:30|317.23|315.23|317.25|315.25|317.26|315.26|317.23|315.23|3
1727913220000|2024-10-02 23:53:40|317.24|315.24|317.21|315.21|317.24|315.24|317.2|315.2|5
1727913230000|2024-10-02 23:53:50|317.24|315.24|317.27|315.27|317.3|315.3|317.24|315.24|4
1727913240000|2024-10-02 23:54:00|317.22|315.22|317.2|315.2|317.22|315.22|317.18|315.18|13
1727913250000|2024-10-02 23:54:10|317.23|315.23|317.2|315.2|317.26|315.26|317.2|315.2|5
1727913260000|2024-10-02 23:54:20|317.22|315.22|317.25|315.25|317.25|315.25|317.22|315.22|3
1727913280000|2024-10-02 23:54:40|317.26|315.26|317.26|315.26|317.27|315.27|317.26|315.26|3
1727913300000|2024-10-02 23:55:00|317.25|315.25|317.25|315.25|317.25|315.25|317.25|315.25|1
1727913310000|2024-10-02 23:55:10|317.19|315.19|317.14|315.14|317.19|315.19|317.14|315.14|2
1727913320000|2024-10-02 23:55:20|317.18|315.18|317.2|315.2|317.21|315.21|317.14|315.14|6
1727913330000|2024-10-02 23:55:30|317.21|315.21|317.3|315.3|317.3|315.3|317.2|315.2|6
1727913340000|2024-10-02 23:55:40|317.29|315.29|317.37|315.37|317.45|315.45|317.27|315.27|11
1727913370000|2024-10-02 23:56:10|317.36|315.36|317.36|315.36|317.36|315.36|317.36|315.36|1
1727913380000|2024-10-02 23:56:20|317.37|315.37|317.37|315.37|317.37|315.37|317.37|315.37|1
1727913400000|2024-10-02 23:56:40|317.38|315.38|317.49|315.49|317.5|315.5|317.37|315.37|11
1727913410000|2024-10-02 23:56:50|317.5|315.5|317.49|315.49|317.5|315.5|317.49|315.49|6
1727913420000|2024-10-02 23:57:00|317.5|315.5|317.42|315.42|317.51|315.51|317.41|315.41|12
1727913430000|2024-10-02 23:57:10|317.41|315.41|317.37|315.37|317.42|315.42|317.37|315.37|5
1727913440000|2024-10-02 23:57:20|317.28|315.28|317.29|315.29|317.29|315.29|317.21|315.21|11
1727913450000|2024-10-02 23:57:30|317.31|315.31|317.4|315.4|317.4|315.4|317.3|315.3|4
1727913460000|2024-10-02 23:57:40|317.39|315.39|317.39|315.39|317.4|315.4|317.37|315.37|14
1727913470000|2024-10-02 23:57:50|317.4|315.4|317.39|315.39|317.41|315.41|317.38|315.38|6
1727913480000|2024-10-02 23:58:00|317.38|315.38|317.38|315.38|317.38|315.38|317.37|315.37|3
1727913490000|2024-10-02 23:58:10|317.37|315.37|317.38|315.38|317.38|315.38|317.37|315.37|14
1727913500000|2024-10-02 23:58:20|317.34|315.34|317.28|315.28|317.34|315.34|317.26|315.26|16
1727913510000|2024-10-02 23:58:30|317.27|315.27|317.23|315.23|317.27|315.27|317.22|315.22|8
1727913520000|2024-10-02 23:58:40|317.26|315.26|317.26|315.26|317.26|315.26|317.26|315.26|1
1727913540000|2024-10-02 23:59:00|317.2|315.2|317.22|315.22|317.23|315.23|317.2|315.2|5
1727913550000|2024-10-02 23:59:10|317.23|315.23|317.21|315.21|317.24|315.24|317.21|315.21|13
1727913560000|2024-10-02 23:59:20|317.2|315.2|317.19|315.19|317.2|315.2|317.19|315.19|2
1727913570000|2024-10-02 23:59:30|317.22|315.22|317.2|315.2|317.22|315.22|317.2|315.2|3
1727913580000|2024-10-02 23:59:40|317.22|315.22|317.2|315.2|317.22|315.22|317.2|315.2|3
1727913590000|2024-10-02 23:59:50|317.19|315.19|317.2|315.2|317.22|315.22|317.18|315.18|6
1727913600000|2024-10-03 00:00:00|317.19|315.19|317.07|315.07|317.2|315.2|317.07|315.07|9
1727913610000|2024-10-03 00:00:10|317.1|315.1|317.14|315.14|317.16|315.16|317.1|315.1|14
1727913620000|2024-10-03 00:00:20|317.15|315.15|317.17|315.17|317.19|315.19|317.14|315.14|14
1727913630000|2024-10-03 00:00:30|317.16|315.16|317.21|315.21|317.21|315.21|317.16|315.16|7
1727913640000|2024-10-03 00:00:40|317.31|315.31|317.36|315.36|317.39|315.39|317.31|315.31|15
1727913650000|2024-10-03 00:00:50|317.37|315.37|317.54|315.54|317.57|315.57|317.36|315.36|16
1727913660000|2024-10-03 00:01:00|317.53|315.53|317.58|315.58|317.61|315.61|317.53|315.53|14
1727913670000|2024-10-03 00:01:10|317.57|315.57|317.57|315.57|317.58|315.58|317.46|315.46|18
1727913680000|2024-10-03 00:01:20|317.56|315.56|317.57|315.57|317.57|315.57|317.54|315.54|18
1727913690000|2024-10-03 00:01:30|317.56|315.56|317.54|315.54|317.56|315.56|317.54|315.54|3
1727913700000|2024-10-03 00:01:40|317.55|315.55|317.57|315.57|317.57|315.57|317.55|315.55|7
1727913710000|2024-10-03 00:01:50|317.56|315.56|317.81|315.81|317.81|315.81|317.56|315.56|14
1727913720000|2024-10-03 00:02:00|317.82|315.82|317.84|315.84|317.84|315.84|317.82|315.82|5
1727913730000|2024-10-03 00:02:10|317.86|315.86|317.61|315.61|317.86|315.86|317.61|315.61|16
1727913740000|2024-10-03 00:02:20|317.59|315.59|317.5|315.5|317.59|315.59|317.43|315.43|19
1727913750000|2024-10-03 00:02:30|317.52|315.52|317.28|315.28|317.52|315.52|317.28|315.28|14
1727913760000|2024-10-03 00:02:40|317.27|315.27|317.26|315.26|317.27|315.27|317.25|315.25|6
1727913770000|2024-10-03 00:02:50|317.27|315.27|317.27|315.27|317.27|315.27|317.25|315.25|4
1727913790000|2024-10-03 00:03:10|317.26|315.26|317.14|315.14|317.26|315.26|317.14|315.14|11
1727913800000|2024-10-03 00:03:20|317.13|315.13|317.05|315.05|317.14|315.14|317.05|315.05|10
1727913810000|2024-10-03 00:03:30|317.04|315.04|316.68|314.68|317.04|315.04|316.68|314.68|13
1727913820000|2024-10-03 00:03:40|316.67|314.67|316.84|314.84|316.84|314.84|316.67|314.67|12
1727913840000|2024-10-03 00:04:00|316.83|314.83|316.81|314.81|316.83|314.83|316.81|314.81|6
1727913850000|2024-10-03 00:04:10|316.85|314.85|316.59|314.59|316.93|314.93|316.56|314.56|19
1727913860000|2024-10-03 00:04:20|316.58|314.58|316.46|314.46|316.59|314.59|316.4|314.4|23
1727913870000|2024-10-03 00:04:30|316.45|314.45|316.25|314.25|316.47|314.47|316.25|314.25|17
1727913880000|2024-10-03 00:04:40|316.23|314.23|316.07|314.07|316.23|314.23|316.05|314.05|21
1727913890000|2024-10-03 00:04:50|316.04|314.04|315.94|313.94|316.13|314.13|315.94|313.94|18
1727913900000|2024-10-03 00:05:00|315.93|313.93|316.06|314.06|316.06|314.06|315.93|313.93|16
1727913910000|2024-10-03 00:05:10|316.08|314.08|316.06|314.06|316.08|314.08|316.04|314.04|9
1727913920000|2024-10-03 00:05:20|316.05|314.05|316.09|314.09|316.09|314.09|315.93|313.93|16
1727913930000|2024-10-03 00:05:30|316.08|314.08|316.06|314.06|316.08|314.08|316.04|314.04|10
1727913940000|2024-10-03 00:05:40|316.07|314.07|316.06|314.06|316.08|314.08|316.06|314.06|3
1727913950000|2024-10-03 00:05:50|316.07|314.07|316.2|314.2|316.21|314.21|316.07|314.07|8
1727913960000|2024-10-03 00:06:00|316.17|314.17|316.02|314.02|316.17|314.17|316.02|314.02|12
1727913970000|2024-10-03 00:06:10|316.03|314.03|316.05|314.05|316.1|314.1|316.03|314.03|21
1727913980000|2024-10-03 00:06:20|316.07|314.07|316.09|314.09|316.1|314.1|316.02|314.02|12
1727913990000|2024-10-03 00:06:30|316.08|314.08|316.04|314.04|316.1|314.1|316|314|20
1727914000000|2024-10-03 00:06:40|316.06|314.06|316.05|314.05|316.06|314.06|316.02|314.02|7
1727914010000|2024-10-03 00:06:50|316.06|314.06|316.26|314.26|316.26|314.26|316.06|314.06|10
1727914020000|2024-10-03 00:07:00|316.25|314.25|316.17|314.17|316.26|314.26|316.12|314.12|17
1727914030000|2024-10-03 00:07:10|316.18|314.18|316.06|314.06|316.18|314.18|316.02|314.02|25
1727914040000|2024-10-03 00:07:20|316.08|314.08|316.24|314.24|316.27|314.27|316.05|314.05|14
1727914050000|2024-10-03 00:07:30|316.23|314.23|316.45|314.45|316.46|314.46|316.2|314.2|18
1727914060000|2024-10-03 00:07:40|316.44|314.44|316.86|314.86|316.86|314.86|316.44|314.44|22
1727914070000|2024-10-03 00:07:50|316.88|314.88|317.12|315.12|317.12|315.12|316.88|314.88|13
1727914080000|2024-10-03 00:08:00|317.07|315.07|316.91|314.91|317.07|315.07|316.8|314.8|19
1727914090000|2024-10-03 00:08:10|316.93|314.93|316.93|314.93|316.95|314.95|316.88|314.88|19
1727914100000|2024-10-03 00:08:20|317|315|316.96|314.96|317|315|316.96|314.96|3
1727914110000|2024-10-03 00:08:30|316.95|314.95|316.76|314.76|316.96|314.96|316.75|314.75|19
1727914120000|2024-10-03 00:08:40|316.78|314.78|316.71|314.71|316.82|314.82|316.71|314.71|25
1727914130000|2024-10-03 00:08:50|316.7|314.7|316.73|314.73|316.76|314.76|316.7|314.7|19
1727914140000|2024-10-03 00:09:00|316.74|314.74|316.79|314.79|316.92|314.92|316.72|314.72|20
1727914150000|2024-10-03 00:09:10|316.78|314.78|316.84|314.84|316.85|314.85|316.63|314.63|14
1727914160000|2024-10-03 00:09:20|316.83|314.83|317.01|315.01|317.05|315.05|316.83|314.83|21
1727914170000|2024-10-03 00:09:30|317.05|315.05|317.07|315.07|317.09|315.09|317.04|315.04|17
1727914180000|2024-10-03 00:09:40|317.06|315.06|317.09|315.09|317.1|315.1|317.06|315.06|9
1727914190000|2024-10-03 00:09:50|317.07|315.07|317.16|315.16|317.16|315.16|317.06|315.06|11
1727914200000|2024-10-03 00:10:00|317.17|315.17|317.51|315.51|317.57|315.57|317.17|315.17|18
1727914210000|2024-10-03 00:10:10|317.47|315.47|317.3|315.3|317.47|315.47|317.3|315.3|19
1727914220000|2024-10-03 00:10:20|317.33|315.33|317.58|315.58|317.58|315.58|317.31|315.31|28
1727914230000|2024-10-03 00:10:30|317.57|315.57|317.65|315.65|317.69|315.69|317.56|315.56|21
1727914240000|2024-10-03 00:10:40|317.64|315.64|317.48|315.48|317.65|315.65|317.43|315.43|18
1727914250000|2024-10-03 00:10:50|317.49|315.49|317.65|315.65|317.67|315.67|317.48|315.48|20
1727914260000|2024-10-03 00:11:00|317.66|315.66|317.78|315.78|317.81|315.81|317.5|315.5|23
1727914270000|2024-10-03 00:11:10|317.79|315.79|317.95|315.95|317.95|315.95|317.78|315.78|21
1727914280000|2024-10-03 00:11:20|317.97|315.97|317.91|315.91|317.97|315.97|317.89|315.89|20
1727914290000|2024-10-03 00:11:30|317.9|315.9|317.94|315.94|317.94|315.94|317.87|315.87|17
1727914300000|2024-10-03 00:11:40|317.92|315.92|317.93|315.93|317.96|315.96|317.81|315.81|23
1727914310000|2024-10-03 00:11:50|317.98|315.98|317.96|315.96|317.98|315.98|317.94|315.94|17
1727914320000|2024-10-03 00:12:00|317.97|315.97|317.92|315.92|317.97|315.97|317.88|315.88|15
1727914330000|2024-10-03 00:12:10|317.86|315.86|317.76|315.76|317.86|315.86|317.75|315.75|15
1727914340000|2024-10-03 00:12:20|317.75|315.75|317.88|315.88|317.89|315.89|317.73|315.73|21
1727914350000|2024-10-03 00:12:30|317.87|315.87|317.97|315.97|318.08|316.08|317.87|315.87|17
1727914360000|2024-10-03 00:12:40|317.89|315.89|317.82|315.82|317.89|315.89|317.82|315.82|13
1727914370000|2024-10-03 00:12:50|317.75|315.75|317.71|315.71|317.81|315.81|317.58|315.58|29
1727914380000|2024-10-03 00:13:00|317.72|315.72|317.89|315.89|317.93|315.93|317.72|315.72|19
1727914390000|2024-10-03 00:13:10|317.88|315.88|317.5|315.5|317.88|315.88|317.44|315.44|18
1727914400000|2024-10-03 00:13:20|317.49|315.49|317.53|315.53|317.55|315.55|317.48|315.48|20
1727914410000|2024-10-03 00:13:30|317.52|315.52|317.27|315.27|317.52|315.52|317.27|315.27|14
1727914420000|2024-10-03 00:13:40|317.26|315.26|317.07|315.07|317.26|315.26|317.07|315.07|15
1727914430000|2024-10-03 00:13:50|317.08|315.08|317.12|315.12|317.13|315.13|317.07|315.07|11
1727914440000|2024-10-03 00:14:00|317.23|315.23|317.35|315.35|317.36|315.36|317.17|315.17|19
1727914450000|2024-10-03 00:14:10|317.34|315.34|317.34|315.34|317.34|315.34|317.28|315.28|13
1727914460000|2024-10-03 00:14:20|317.35|315.35|317.5|315.5|317.5|315.5|317.32|315.32|22
1727914470000|2024-10-03 00:14:30|317.54|315.54|317.46|315.46|317.55|315.55|317.46|315.46|14
1727914480000|2024-10-03 00:14:40|317.45|315.45|317.42|315.42|317.45|315.45|317.37|315.37|16
1727914490000|2024-10-03 00:14:50|317.43|315.43|317.49|315.49|317.56|315.56|317.43|315.43|11
1727914500000|2024-10-03 00:15:00|317.48|315.48|317.47|315.47|317.52|315.52|317.31|315.31|26
1727914510000|2024-10-03 00:15:10|317.46|315.46|317.68|315.68|317.68|315.68|317.42|315.42|31
1727914520000|2024-10-03 00:15:20|317.7|315.7|317.62|315.62|317.82|315.82|317.62|315.62|33
1727914530000|2024-10-03 00:15:30|317.61|315.61|317.47|315.47|317.61|315.61|317.47|315.47|13
1727914540000|2024-10-03 00:15:40|317.4|315.4|317.69|315.69|317.74|315.74|317.35|315.35|27
1727914550000|2024-10-03 00:15:50|317.71|315.71|317.76|315.76|317.82|315.82|317.71|315.71|18
1727914560000|2024-10-03 00:16:00|317.75|315.75|317.65|315.65|317.85|315.85|317.64|315.64|27
1727914570000|2024-10-03 00:16:10|317.66|315.66|317.73|315.73|317.76|315.76|317.61|315.61|22
1727914580000|2024-10-03 00:16:20|317.75|315.75|317.53|315.53|317.75|315.75|317.49|315.49|23
1727914590000|2024-10-03 00:16:30|317.55|315.55|317.11|315.11|317.55|315.55|317.11|315.11|24
1727914600000|2024-10-03 00:16:40|317.07|315.07|317.05|315.05|317.08|315.08|317.05|315.05|14
1727914610000|2024-10-03 00:16:50|317.02|315.02|316.96|314.96|317.02|315.02|316.96|314.96|9
1727914620000|2024-10-03 00:17:00|316.97|314.97|316.96|314.96|316.98|314.98|316.96|314.96|5
1727914630000|2024-10-03 00:17:10|317.07|315.07|317.22|315.22|317.24|315.24|317.07|315.07|17
1727914640000|2024-10-03 00:17:20|317.21|315.21|317.04|315.04|317.21|315.21|317.04|315.04|14
1727914650000|2024-10-03 00:17:30|317.1|315.1|317.03|315.03|317.15|315.15|316.99|314.99|22
1727914660000|2024-10-03 00:17:40|317.02|315.02|316.9|314.9|317.02|315.02|316.89|314.89|19
1727914670000|2024-10-03 00:17:50|316.95|314.95|316.91|314.91|316.95|314.95|316.9|314.9|13
1727914680000|2024-10-03 00:18:00|316.93|314.93|316.9|314.9|316.93|314.93|316.76|314.76|15
1727914690000|2024-10-03 00:18:10|316.87|314.87|316.91|314.91|316.92|314.92|316.85|314.85|16
1727914700000|2024-10-03 00:18:20|316.9|314.9|316.73|314.73|316.9|314.9|316.71|314.71|18
1727914710000|2024-10-03 00:18:30|316.72|314.72|316.82|314.82|316.83|314.83|316.65|314.65|19
1727914720000|2024-10-03 00:18:40|316.83|314.83|316.69|314.69|316.93|314.93|316.69|314.69|22
1727914730000|2024-10-03 00:18:50|316.68|314.68|316.59|314.59|316.68|314.68|316.59|314.59|11
1727914740000|2024-10-03 00:19:00|316.56|314.56|316.55|314.55|316.57|314.57|316.43|314.43|19
1727914750000|2024-10-03 00:19:10|316.54|314.54|316.28|314.28|316.54|314.54|316.28|314.28|22
1727914760000|2024-10-03 00:19:20|316.26|314.26|316.31|314.31|316.34|314.34|316.24|314.24|23
1727914770000|2024-10-03 00:19:30|316.32|314.32|316.25|314.25|316.34|314.34|316.23|314.23|13
1727914780000|2024-10-03 00:19:40|316.27|314.27|316.13|314.13|316.27|314.27|316.13|314.13|15
1727914790000|2024-10-03 00:19:50|316.12|314.12|316.04|314.04|316.12|314.12|316.04|314.04|10
1727914800000|2024-10-03 00:20:00|316.03|314.03|316.29|314.29|316.31|314.31|316.03|314.03|16
1727914810000|2024-10-03 00:20:10|316.28|314.28|316.02|314.02|316.28|314.28|316.01|314.01|16
1727914820000|2024-10-03 00:20:20|316.09|314.09|316.23|314.23|316.25|314.25|316.01|314.01|25
1727914830000|2024-10-03 00:20:30|316.22|314.22|315.94|313.94|316.22|314.22|315.94|313.94|24
1727914840000|2024-10-03 00:20:40|315.93|313.93|315.81|313.81|315.96|313.96|315.81|313.81|15
1727914850000|2024-10-03 00:20:50|315.82|313.82|315.66|313.66|315.85|313.85|315.64|313.64|19
1727914860000|2024-10-03 00:21:00|315.69|313.69|315.6|313.6|315.76|313.76|315.59|313.59|17
1727914870000|2024-10-03 00:21:10|315.66|313.66|315.47|313.47|315.67|313.67|315.42|313.42|20
1727914880000|2024-10-03 00:21:20|315.48|313.48|315.99|313.99|315.99|313.99|315.48|313.48|22
1727914890000|2024-10-03 00:21:30|316.08|314.08|316.16|314.16|316.17|314.17|316.08|314.08|21
1727914900000|2024-10-03 00:21:40|316.17|314.17|316.27|314.27|316.29|314.29|316.11|314.11|19
1727914910000|2024-10-03 00:21:50|316.25|314.25|316.22|314.22|316.26|314.26|316.19|314.19|14
1727914920000|2024-10-03 00:22:00|316.24|314.24|316.17|314.17|316.36|314.36|316.16|314.16|11
1727914930000|2024-10-03 00:22:10|316.2|314.2|316.3|314.3|316.33|314.33|316.2|314.2|8
1727914940000|2024-10-03 00:22:20|316.22|314.22|316.08|314.08|316.26|314.26|316.01|314.01|23
1727914950000|2024-10-03 00:22:30|316.05|314.05|316.25|314.25|316.26|314.26|316.05|314.05|13
1727914960000|2024-10-03 00:22:40|316.24|314.24|316.21|314.21|316.25|314.25|316.19|314.19|17
1727914970000|2024-10-03 00:22:50|316.19|314.19|316.06|314.06|316.19|314.19|316.02|314.02|18
1727914980000|2024-10-03 00:23:00|316.05|314.05|315.94|313.94|316.05|314.05|315.79|313.79|26
1727914990000|2024-10-03 00:23:10|315.93|313.93|315.93|313.93|315.93|313.93|315.93|313.93|1
1727915000000|2024-10-03 00:23:20|315.92|313.92|315.93|313.93|315.93|313.93|315.92|313.92|2
1727915010000|2024-10-03 00:23:30|315.86|313.86|315.47|313.47|315.86|313.86|315.46|313.46|15
1727915020000|2024-10-03 00:23:40|315.45|313.45|315.46|313.46|315.49|313.49|315.45|313.45|24
1727915030000|2024-10-03 00:23:50|315.47|313.47|315.41|313.41|315.47|313.47|315.41|313.41|21
1727915040000|2024-10-03 00:24:00|315.42|313.42|315.67|313.67|315.69|313.69|315.41|313.41|19
1727915050000|2024-10-03 00:24:10|315.66|313.66|315.58|313.58|315.72|313.72|315.57|313.57|17
1727915060000|2024-10-03 00:24:20|315.56|313.56|315.58|313.58|315.64|313.64|315.56|313.56|22
1727915070000|2024-10-03 00:24:30|315.61|313.61|315.59|313.59|315.68|313.68|315.58|313.58|18
1727915080000|2024-10-03 00:24:40|315.6|313.6|315.58|313.58|315.64|313.64|315.54|313.54|19
1727915090000|2024-10-03 00:24:50|315.59|313.59|315.69|313.69|315.69|313.69|315.57|313.57|17
1727915100000|2024-10-03 00:25:00|315.68|313.68|315.33|313.33|315.68|313.68|315.33|313.33|23
1727915110000|2024-10-03 00:25:10|315.26|313.26|315.5|313.5|315.51|313.51|315.26|313.26|22
1727915120000|2024-10-03 00:25:20|315.49|313.49|315.45|313.45|315.49|313.49|315.4|313.4|9
1727915130000|2024-10-03 00:25:30|315.5|313.5|315.22|313.22|315.5|313.5|315.19|313.19|22
1727915140000|2024-10-03 00:25:40|315.2|313.2|315.23|313.23|315.28|313.28|315.16|313.16|22
1727915150000|2024-10-03 00:25:50|315.24|313.24|315.25|313.25|315.29|313.29|315.24|313.24|13
1727915160000|2024-10-03 00:26:00|315.23|313.23|315.1|313.1|315.31|313.31|315.1|313.1|25
1727915170000|2024-10-03 00:26:10|315.03|313.03|314.73|312.73|315.1|313.1|314.73|312.73|16
1727915180000|2024-10-03 00:26:20|314.76|312.76|314.74|312.74|314.79|312.79|314.68|312.68|24
1727915190000|2024-10-03 00:26:30|314.73|312.73|315.08|313.08|315.09|313.09|314.71|312.71|17
1727915200000|2024-10-03 00:26:40|315.09|313.09|314.86|312.86|315.09|313.09|314.83|312.83|19
1727915210000|2024-10-03 00:26:50|314.87|312.87|315.13|313.13|315.13|313.13|314.87|312.87|10
1727915220000|2024-10-03 00:27:00|315.27|313.27|315.38|313.38|315.39|313.39|315.26|313.26|14
1727915230000|2024-10-03 00:27:10|315.37|313.37|315.64|313.64|315.66|313.66|315.36|313.36|19
1727915240000|2024-10-03 00:27:20|315.62|313.62|315.71|313.71|315.71|313.71|315.62|313.62|12
1727915250000|2024-10-03 00:27:30|315.83|313.83|316.33|314.33|316.33|314.33|315.83|313.83|21
1727915260000|2024-10-03 00:27:40|316.31|314.31|316.25|314.25|316.31|314.31|316.18|314.18|21
1727915270000|2024-10-03 00:27:50|316.3|314.3|316.27|314.27|316.34|314.34|316.17|314.17|25
1727915280000|2024-10-03 00:28:00|316.24|314.24|316.17|314.17|316.27|314.27|315.98|313.98|24
1727915290000|2024-10-03 00:28:10|316.16|314.16|316.17|314.17|316.28|314.28|316.14|314.14|23
1727915300000|2024-10-03 00:28:20|316.21|314.21|316.29|314.29|316.34|314.34|316.21|314.21|13
1727915310000|2024-10-03 00:28:30|316.32|314.32|316.05|314.05|316.32|314.32|315.99|313.99|18
1727915320000|2024-10-03 00:28:40|316.04|314.04|316.07|314.07|316.1|314.1|315.98|313.98|19
1727915330000|2024-10-03 00:28:50|316.16|314.16|316.16|314.16|316.18|314.18|316.14|314.14|14
1727915340000|2024-10-03 00:29:00|316.19|314.19|316.31|314.31|316.34|314.34|316.18|314.18|18
1727915350000|2024-10-03 00:29:10|316.33|314.33|316.3|314.3|316.33|314.33|316.18|314.18|23
1727915360000|2024-10-03 00:29:20|316.31|314.31|316.12|314.12|316.31|314.31|316.11|314.11|15
1727915370000|2024-10-03 00:29:30|316.14|314.14|316.24|314.24|316.25|314.25|315.99|313.99|25
1727915380000|2024-10-03 00:29:40|316.25|314.25|316.25|314.25|316.26|314.26|316.25|314.25|7
1727915390000|2024-10-03 00:29:50|316.24|314.24|316.44|314.44|316.47|314.47|316.23|314.23|15
1727915400000|2024-10-03 00:30:00|316.46|314.46|316.5|314.5|316.6|314.6|316.33|314.33|31
1727915410000|2024-10-03 00:30:10|316.51|314.51|316.77|314.77|316.77|314.77|316.51|314.51|23
1727915420000|2024-10-03 00:30:20|316.8|314.8|316.98|314.98|316.98|314.98|316.74|314.74|24
1727915430000|2024-10-03 00:30:30|317.02|315.02|317.25|315.25|317.26|315.26|317.02|315.02|14
1727915440000|2024-10-03 00:30:40|317.24|315.24|316.98|314.98|317.25|315.25|316.98|314.98|17
1727915450000|2024-10-03 00:30:50|316.95|314.95|316.91|314.91|317.05|315.05|316.77|314.77|22
1727915460000|2024-10-03 00:31:00|316.93|314.93|317.18|315.18|317.2|315.2|316.93|314.93|23
1727915470000|2024-10-03 00:31:10|317.16|315.16|316.84|314.84|317.16|315.16|316.83|314.83|26
1727915480000|2024-10-03 00:31:20|316.82|314.82|316.86|314.86|316.94|314.94|316.79|314.79|23
1727915490000|2024-10-03 00:31:30|316.89|314.89|316.94|314.94|316.96|314.96|316.65|314.65|28
1727915500000|2024-10-03 00:31:40|316.98|314.98|316.81|314.81|316.98|314.98|316.61|314.61|31
1727915510000|2024-10-03 00:31:50|316.79|314.79|316.97|314.97|316.97|314.97|316.75|314.75|18
1727915520000|2024-10-03 00:32:00|316.99|314.99|317.18|315.18|317.19|315.19|316.98|314.98|25
1727915530000|2024-10-03 00:32:10|317.17|315.17|317.39|315.39|317.4|315.4|317.13|315.13|18
1727915540000|2024-10-03 00:32:20|317.38|315.38|317.65|315.65|317.65|315.65|317.34|315.34|23
1727915550000|2024-10-03 00:32:30|317.69|315.69|317.69|315.69|317.89|315.89|317.68|315.68|30
1727915560000|2024-10-03 00:32:40|317.74|315.74|317.96|315.96|318.08|316.08|317.7|315.7|24
1727915570000|2024-10-03 00:32:50|317.94|315.94|317.74|315.74|317.94|315.94|317.72|315.72|26
1727915580000|2024-10-03 00:33:00|317.73|315.73|317.98|315.98|318.19|316.19|317.73|315.73|27
1727915590000|2024-10-03 00:33:10|317.97|315.97|317.87|315.87|318.08|316.08|317.81|315.81|27
1727915600000|2024-10-03 00:33:20|317.88|315.88|317.84|315.84|317.97|315.97|317.8|315.8|25
1727915610000|2024-10-03 00:33:30|317.85|315.85|318.04|316.04|318.04|316.04|317.79|315.79|28
1727915620000|2024-10-03 00:33:40|318|316|317.97|315.97|318.02|316.02|317.83|315.83|28
1727915630000|2024-10-03 00:33:50|318|316|318.04|316.04|318.08|316.08|317.99|315.99|18
1727915640000|2024-10-03 00:34:00|318.02|316.02|318.26|316.26|318.27|316.27|317.91|315.91|23
1727915650000|2024-10-03 00:34:10|318.27|316.27|318.38|316.38|318.39|316.39|318.19|316.19|28
1727915660000|2024-10-03 00:34:20|318.37|316.37|318.35|316.35|318.4|316.4|318.33|316.33|25
1727915670000|2024-10-03 00:34:30|318.32|316.32|318.2|316.2|318.37|316.37|318.2|316.2|14
1727915680000|2024-10-03 00:34:40|318.22|316.22|318.24|316.24|318.29|316.29|318.21|316.21|23
1727915690000|2024-10-03 00:34:50|318.25|316.25|318.36|316.36|318.44|316.44|318.23|316.23|24
1727915700000|2024-10-03 00:35:00|318.35|316.35|318.1|316.1|318.38|316.38|318.1|316.1|26
1727915710000|2024-10-03 00:35:10|318.12|316.12|317.9|315.9|318.14|316.14|317.88|315.88|17
1727915720000|2024-10-03 00:35:20|317.89|315.89|317.84|315.84|317.98|315.98|317.83|315.83|22
1727915730000|2024-10-03 00:35:30|317.85|315.85|317.73|315.73|317.86|315.86|317.73|315.73|16
1727915740000|2024-10-03 00:35:40|317.72|315.72|317.84|315.84|317.95|315.95|317.71|315.71|21
1727915750000|2024-10-03 00:35:50|317.83|315.83|318.12|316.12|318.14|316.14|317.83|315.83|25
1727915760000|2024-10-03 00:36:00|318.16|316.16|317.9|315.9|318.16|316.16|317.87|315.87|29
1727915770000|2024-10-03 00:36:10|317.91|315.91|317.96|315.96|318.2|316.2|317.91|315.91|22
1727915780000|2024-10-03 00:36:20|317.97|315.97|318.18|316.18|318.18|316.18|317.95|315.95|17
1727915790000|2024-10-03 00:36:30|318.17|316.17|318.2|316.2|318.23|316.23|318.17|316.17|23
1727915800000|2024-10-03 00:36:40|318.18|316.18|318.22|316.22|318.26|316.26|318.15|316.15|18
1727915810000|2024-10-03 00:36:50|318.24|316.24|318.61|316.61|318.61|316.61|318.24|316.24|22
1727915820000|2024-10-03 00:37:00|318.6|316.6|318.55|316.55|318.73|316.73|318.55|316.55|26
1727915830000|2024-10-03 00:37:10|318.57|316.57|319.04|317.04|319.05|317.05|318.49|316.49|26
1727915840000|2024-10-03 00:37:20|319.01|317.01|318.88|316.88|319.12|317.12|318.84|316.84|30
1727915850000|2024-10-03 00:37:30|318.89|316.89|318.85|316.85|319.02|317.02|318.84|316.84|30
1727915860000|2024-10-03 00:37:40|318.83|316.83|318.46|316.46|318.85|316.85|318.46|316.46|21
1727915870000|2024-10-03 00:37:50|318.48|316.48|318.61|316.61|318.61|316.61|318.48|316.48|24
1727915880000|2024-10-03 00:38:00|318.6|316.6|318.51|316.51|318.62|316.62|318.38|316.38|30
1727915890000|2024-10-03 00:38:10|318.49|316.49|318.51|316.51|318.51|316.51|318.4|316.4|20
1727915900000|2024-10-03 00:38:20|318.62|316.62|318.75|316.75|318.87|316.87|318.62|316.62|21
1727915910000|2024-10-03 00:38:30|318.82|316.82|318.89|316.89|318.9|316.9|318.81|316.81|13
1727915920000|2024-10-03 00:38:40|318.87|316.87|318.98|316.98|319.03|317.03|318.86|316.86|20
1727915930000|2024-10-03 00:38:50|318.99|316.99|318.99|316.99|319.02|317.02|318.98|316.98|12
1727915940000|2024-10-03 00:39:00|319|317|318.98|316.98|319.12|317.12|318.96|316.96|17
1727915950000|2024-10-03 00:39:10|319|317|318.97|316.97|319.13|317.13|318.96|316.96|21
1727915960000|2024-10-03 00:39:20|319.02|317.02|318.87|316.87|319.07|317.07|318.85|316.85|26
1727915970000|2024-10-03 00:39:30|318.88|316.88|318.95|316.95|319|317|318.88|316.88|25
1727915980000|2024-10-03 00:39:40|318.94|316.94|319.03|317.03|319.03|317.03|318.9|316.9|19
1727915990000|2024-10-03 00:39:50|319.01|317.01|319.04|317.04|319.05|317.05|318.97|316.97|18
1727916000000|2024-10-03 00:40:00|319.09|317.09|318.89|316.89|319.16|317.16|318.87|316.87|29
1727916010000|2024-10-03 00:40:10|318.88|316.88|318.47|316.47|318.88|316.88|318.47|316.47|19
1727916020000|2024-10-03 00:40:20|318.46|316.46|318.66|316.66|318.76|316.76|318.45|316.45|20
1727916030000|2024-10-03 00:40:30|318.64|316.64|318.5|316.5|318.64|316.64|318.49|316.49|9
1727916040000|2024-10-03 00:40:40|318.49|316.49|318.58|316.58|318.58|316.58|318.43|316.43|17
1727916050000|2024-10-03 00:40:50|318.61|316.61|318.9|316.9|318.91|316.91|318.61|316.61|20
1727916060000|2024-10-03 00:41:00|318.89|316.89|318.79|316.79|318.91|316.91|318.76|316.76|26
1727916070000|2024-10-03 00:41:10|318.78|316.78|318.83|316.83|318.83|316.83|318.77|316.77|19
1727916080000|2024-10-03 00:41:20|318.85|316.85|319.01|317.01|319.01|317.01|318.77|316.77|24
1727916090000|2024-10-03 00:41:30|319.02|317.02|318.81|316.81|319.15|317.15|318.81|316.81|23
1727916100000|2024-10-03 00:41:40|318.76|316.76|318.79|316.79|318.81|316.81|318.68|316.68|19
1727916110000|2024-10-03 00:41:50|318.78|316.78|318.57|316.57|318.78|316.78|318.57|316.57|17
1727916120000|2024-10-03 00:42:00|318.59|316.59|318.46|316.46|318.59|316.59|318.41|316.41|10
1727916130000|2024-10-03 00:42:10|318.5|316.5|318.48|316.48|318.59|316.59|318.44|316.44|15
1727916140000|2024-10-03 00:42:20|318.47|316.47|318.22|316.22|318.47|316.47|318.21|316.21|21
1727916150000|2024-10-03 00:42:30|318.21|316.21|318.2|316.2|318.21|316.21|318.06|316.06|8
1727916160000|2024-10-03 00:42:40|318.23|316.23|318.17|316.17|318.38|316.38|318.17|316.17|17
1727916170000|2024-10-03 00:42:50|318.09|316.09|317.94|315.94|318.09|316.09|317.92|315.92|20
1727916180000|2024-10-03 00:43:00|317.93|315.93|317.81|315.81|317.93|315.93|317.76|315.76|23
1727916190000|2024-10-03 00:43:10|317.83|315.83|317.89|315.89|317.89|315.89|317.74|315.74|20
1727916200000|2024-10-03 00:43:20|317.97|315.97|318.06|316.06|318.1|316.1|317.91|315.91|19
1727916210000|2024-10-03 00:43:30|318.07|316.07|318.09|316.09|318.23|316.23|318.07|316.07|18
1727916220000|2024-10-03 00:43:40|318.1|316.1|318.04|316.04|318.1|316.1|317.94|315.94|14
1727916230000|2024-10-03 00:43:50|318.02|316.02|317.8|315.8|318.04|316.04|317.8|315.8|13
1727916240000|2024-10-03 00:44:00|317.81|315.81|317.83|315.83|317.85|315.85|317.54|315.54|28
1727916250000|2024-10-03 00:44:10|317.79|315.79|317.76|315.76|317.83|315.83|317.72|315.72|20
1727916260000|2024-10-03 00:44:20|317.74|315.74|317.66|315.66|317.74|315.74|317.64|315.64|20
1727916270000|2024-10-03 00:44:30|317.65|315.65|317.62|315.62|317.68|315.68|317.58|315.58|25
1727916280000|2024-10-03 00:44:40|317.64|315.64|317.62|315.62|317.65|315.65|317.62|315.62|14
1727916290000|2024-10-03 00:44:50|317.61|315.61|317.74|315.74|317.76|315.76|317.6|315.6|17
1727916300000|2024-10-03 00:45:00|317.73|315.73|317.89|315.89|317.9|315.9|317.58|315.58|30
1727916310000|2024-10-03 00:45:10|317.87|315.87|317.87|315.87|318|316|317.84|315.84|21
1727916320000|2024-10-03 00:45:20|317.88|315.88|317.88|315.88|318.01|316.01|317.87|315.87|25
1727916330000|2024-10-03 00:45:30|317.87|315.87|318.04|316.04|318.04|316.04|317.85|315.85|14
1727916340000|2024-10-03 00:45:40|318.18|316.18|318.18|316.18|318.19|316.19|318.18|316.18|5
1727916350000|2024-10-03 00:45:50|318.19|316.19|318.19|316.19|318.19|316.19|318.18|316.18|7
1727916360000|2024-10-03 00:46:00|318.21|316.21|318.42|316.42|318.57|316.57|318.21|316.21|24
1727916370000|2024-10-03 00:46:10|318.45|316.45|318.74|316.74|318.74|316.74|318.41|316.41|19
1727916380000|2024-10-03 00:46:20|318.73|316.73|318.8|316.8|318.86|316.86|318.72|316.72|17
1727916390000|2024-10-03 00:46:30|318.79|316.79|318.77|316.77|318.8|316.8|318.75|316.75|12
1727916400000|2024-10-03 00:46:40|318.74|316.74|318.58|316.58|318.77|316.77|318.58|316.58|27
1727916410000|2024-10-03 00:46:50|318.54|316.54|318.49|316.49|318.55|316.55|318.37|316.37|13
1727916420000|2024-10-03 00:47:00|318.48|316.48|318.67|316.67|318.69|316.69|318.48|316.48|19
1727916430000|2024-10-03 00:47:10|318.64|316.64|318.55|316.55|318.66|316.66|318.5|316.5|21
1727916440000|2024-10-03 00:47:20|318.59|316.59|318.64|316.64|318.69|316.69|318.59|316.59|17
1727916450000|2024-10-03 00:47:30|318.63|316.63|318.56|316.56|318.63|316.63|318.47|316.47|14
1727916460000|2024-10-03 00:47:40|318.55|316.55|318.79|316.79|318.8|316.8|318.48|316.48|24
1727916470000|2024-10-03 00:47:50|318.78|316.78|318.7|316.7|318.78|316.78|318.69|316.69|9
1727916480000|2024-10-03 00:48:00|318.72|316.72|319.02|317.02|319.02|317.02|318.65|316.65|27
1727916490000|2024-10-03 00:48:10|319.01|317.01|318.98|316.98|319.01|317.01|318.98|316.98|7
1727916500000|2024-10-03 00:48:20|318.97|316.97|318.8|316.8|318.97|316.97|318.78|316.78|15
1727916510000|2024-10-03 00:48:30|318.79|316.79|318.78|316.78|318.79|316.79|318.78|316.78|4
1727916520000|2024-10-03 00:48:40|318.8|316.8|318.82|316.82|318.82|316.82|318.78|316.78|13
1727916530000|2024-10-03 00:48:50|318.81|316.81|318.75|316.75|318.81|316.81|318.75|316.75|9
1727916540000|2024-10-03 00:49:00|318.77|316.77|318.62|316.62|318.8|316.8|318.6|316.6|18
1727916550000|2024-10-03 00:49:10|318.6|316.6|318.65|316.65|318.66|316.66|318.59|316.59|16
1727916560000|2024-10-03 00:49:20|318.64|316.64|318.5|316.5|318.68|316.68|318.5|316.5|12
1727916570000|2024-10-03 00:49:30|318.48|316.48|318.3|316.3|318.48|316.48|318.3|316.3|10
1727916580000|2024-10-03 00:49:40|318.29|316.29|318.25|316.25|318.29|316.29|318.1|316.1|18
1727916590000|2024-10-03 00:49:50|318.24|316.24|318.24|316.24|318.24|316.24|318.24|316.24|1
1727916600000|2024-10-03 00:50:00|318.25|316.25|318.36|316.36|318.36|316.36|318.25|316.25|24
1727916610000|2024-10-03 00:50:10|318.39|316.39|318.5|316.5|318.5|316.5|318.39|316.39|14
1727916640000|2024-10-03 00:50:40|318.49|316.49|318.5|316.5|318.5|316.5|318.49|316.49|2
1727916650000|2024-10-03 00:50:50|318.47|316.47|318.5|316.5|318.5|316.5|318.46|316.46|5
1727916660000|2024-10-03 00:51:00|318.49|316.49|318.48|316.48|318.5|316.5|318.38|316.38|19
1727916670000|2024-10-03 00:51:10|318.47|316.47|318.39|316.39|318.48|316.48|318.39|316.39|8
1727916680000|2024-10-03 00:51:20|318.41|316.41|318.5|316.5|318.5|316.5|318.41|316.41|6
1727916690000|2024-10-03 00:51:30|318.52|316.52|318.5|316.5|318.52|316.52|318.5|316.5|2
1727916700000|2024-10-03 00:51:40|318.46|316.46|318.48|316.48|318.49|316.49|318.46|316.46|3
1727916710000|2024-10-03 00:51:50|318.46|316.46|318.44|316.44|318.5|316.5|318.44|316.44|8
1727916720000|2024-10-03 00:52:00|318.45|316.45|318.25|316.25|318.46|316.46|318.24|316.24|12
1727916730000|2024-10-03 00:52:10|318.28|316.28|318.44|316.44|318.5|316.5|318.28|316.28|13
1727916740000|2024-10-03 00:52:20|318.42|316.42|318.22|316.22|318.42|316.42|318.22|316.22|11
1727916750000|2024-10-03 00:52:30|318.21|316.21|318.23|316.23|318.25|316.25|318.21|316.21|7
1727916760000|2024-10-03 00:52:40|318.24|316.24|318.3|316.3|318.3|316.3|318.24|316.24|8
1727916770000|2024-10-03 00:52:50|318.34|316.34|318.34|316.34|318.37|316.37|318.3|316.3|11
1727916780000|2024-10-03 00:53:00|318.35|316.35|318.3|316.3|318.35|316.35|318.3|316.3|4
1727916790000|2024-10-03 00:53:10|318.29|316.29|318.3|316.3|318.3|316.3|318.2|316.2|13
1727916810000|2024-10-03 00:53:30|318.26|316.26|318.22|316.22|318.29|316.29|318.19|316.19|11
1727916820000|2024-10-03 00:53:40|318.21|316.21|318.3|316.3|318.3|316.3|318.2|316.2|10
1727916840000|2024-10-03 00:54:00|318.28|316.28|318.24|316.24|318.28|316.28|318.19|316.19|9
1727916850000|2024-10-03 00:54:10|318.23|316.23|318.06|316.06|318.23|316.23|318.06|316.06|14
1727916860000|2024-10-03 00:54:20|318.04|316.04|318.01|316.01|318.04|316.04|318|316|3
1727916870000|2024-10-03 00:54:30|317.98|315.98|317.89|315.89|318.01|316.01|317.89|315.89|5
1727916880000|2024-10-03 00:54:40|317.88|315.88|317.88|315.88|317.88|315.88|317.84|315.84|5
1727916890000|2024-10-03 00:54:50|317.94|315.94|317.97|315.97|317.99|315.99|317.94|315.94|6
1727916900000|2024-10-03 00:55:00|317.98|315.98|317.81|315.81|317.99|315.99|317.8|315.8|14
1727916910000|2024-10-03 00:55:10|317.79|315.79|317.41|315.41|317.79|315.79|317.41|315.41|16
1727916920000|2024-10-03 00:55:20|317.45|315.45|317.56|315.56|317.59|315.59|317.45|315.45|12
1727916930000|2024-10-03 00:55:30|317.63|315.63|317.58|315.58|317.7|315.7|317.58|315.58|12
1727916940000|2024-10-03 00:55:40|317.59|315.59|317.64|315.64|317.67|315.67|317.59|315.59|9
1727916950000|2024-10-03 00:55:50|317.63|315.63|317.65|315.65|317.65|315.65|317.63|315.63|7
1727916960000|2024-10-03 00:56:00|317.63|315.63|317.58|315.58|317.63|315.63|317.58|315.58|5
1727916970000|2024-10-03 00:56:10|317.59|315.59|317.65|315.65|317.65|315.65|317.58|315.58|7
1727916980000|2024-10-03 00:56:20|317.63|315.63|317.57|315.57|317.63|315.63|317.57|315.57|3
1727916990000|2024-10-03 00:56:30|317.49|315.49|317.65|315.65|317.65|315.65|317.48|315.48|10
1727917010000|2024-10-03 00:56:50|317.66|315.66|317.68|315.68|317.69|315.69|317.66|315.66|6
1727917020000|2024-10-03 00:57:00|317.69|315.69|317.9|315.9|317.96|315.96|317.68|315.68|11
1727917030000|2024-10-03 00:57:10|317.89|315.89|317.77|315.77|317.89|315.89|317.77|315.77|8
1727917040000|2024-10-03 00:57:20|317.76|315.76|317.89|315.89|317.89|315.89|317.72|315.72|13
1727917050000|2024-10-03 00:57:30|317.9|315.9|317.92|315.92|318.08|316.08|317.9|315.9|15
1727917060000|2024-10-03 00:57:40|317.91|315.91|317.81|315.81|317.91|315.91|317.81|315.81|4
1727917070000|2024-10-03 00:57:50|317.82|315.82|317.86|315.86|317.87|315.87|317.82|315.82|5
1727917080000|2024-10-03 00:58:00|317.87|315.87|318|316|318|316|317.87|315.87|18
1727917090000|2024-10-03 00:58:10|318.02|316.02|318.1|316.1|318.18|316.18|318.02|316.02|12
1727917100000|2024-10-03 00:58:20|318.12|316.12|318.12|316.12|318.12|316.12|318.12|316.12|1
1727917110000|2024-10-03 00:58:30|318.14|316.14|318.4|316.4|318.41|316.41|318.14|316.14|19
1727917120000|2024-10-03 00:58:40|318.39|316.39|318.39|316.39|318.39|316.39|318.39|316.39|1
1727917130000|2024-10-03 00:58:50|318.4|316.4|318.39|316.39|318.4|316.4|318.38|316.38|4
1727917140000|2024-10-03 00:59:00|318.4|316.4|318.55|316.55|318.56|316.56|318.4|316.4|15
1727917150000|2024-10-03 00:59:10|318.53|316.53|318.53|316.53|318.55|316.55|318.49|316.49|9
1727917160000|2024-10-03 00:59:20|318.55|316.55|318.43|316.43|318.55|316.55|318.43|316.43|12
1727917170000|2024-10-03 00:59:30|318.39|316.39|318.38|316.38|318.39|316.39|318.3|316.3|20
1727917180000|2024-10-03 00:59:40|318.39|316.39|318.53|316.53|318.53|316.53|318.39|316.39|7
1727917190000|2024-10-03 00:59:50|318.51|316.51|318.35|316.35|318.51|316.51|318.35|316.35|5
1727917200000|2024-10-03 01:00:00|318.33|316.33|318.34|316.34|318.37|316.37|318.29|316.29|9
1727917210000|2024-10-03 01:00:10|318.33|316.33|318.34|316.34|318.37|316.37|318.29|316.29|19
1727917220000|2024-10-03 01:00:20|318.35|316.35|318.37|316.37|318.52|316.52|318.35|316.35|13
1727917230000|2024-10-03 01:00:30|318.35|316.35|318.7|316.7|318.7|316.7|318.33|316.33|18
1727917240000|2024-10-03 01:00:40|318.69|316.69|318.52|316.52|318.69|316.69|318.5|316.5|19
1727917250000|2024-10-03 01:00:50|318.47|316.47|318.67|316.67|318.7|316.7|318.47|316.47|8
1727917260000|2024-10-03 01:01:00|318.74|316.74|318.87|316.87|318.88|316.88|318.74|316.74|15
1727917270000|2024-10-03 01:01:10|318.89|316.89|318.94|316.94|318.96|316.96|318.77|316.77|15
1727917280000|2024-10-03 01:01:20|318.93|316.93|318.73|316.73|318.94|316.94|318.68|316.68|17
1727917290000|2024-10-03 01:01:30|318.77|316.77|318.89|316.89|318.89|316.89|318.77|316.77|8
1727917300000|2024-10-03 01:01:40|318.94|316.94|319|317|319.07|317.07|318.91|316.91|18
1727917310000|2024-10-03 01:01:50|319.02|317.02|319.05|317.05|319.1|317.1|318.99|316.99|20
1727917320000|2024-10-03 01:02:00|319.03|317.03|319.15|317.15|319.19|317.19|319.02|317.02|11
1727917330000|2024-10-03 01:02:10|319.17|317.17|319.18|317.18|319.19|317.19|319.17|317.17|15
1727917340000|2024-10-03 01:02:20|319.17|317.17|319.18|317.18|319.2|317.2|319.17|317.17|14
1727917350000|2024-10-03 01:02:30|319.19|317.19|319.37|317.37|319.4|317.4|319.19|317.19|19
1727917360000|2024-10-03 01:02:40|319.38|317.38|319.44|317.44|319.44|317.44|319.35|317.35|15
1727917370000|2024-10-03 01:02:50|319.45|317.45|319.52|317.52|319.52|317.52|319.41|317.41|17
1727917380000|2024-10-03 01:03:00|319.44|317.44|319.4|317.4|319.44|317.44|319.4|317.4|10
1727917390000|2024-10-03 01:03:10|319.41|317.41|319.4|317.4|319.44|317.44|319.4|317.4|3
1727917400000|2024-10-03 01:03:20|319.43|317.43|319.42|317.42|319.43|317.43|319.4|317.4|4
1727917410000|2024-10-03 01:03:30|319.43|317.43|319.4|317.4|319.43|317.43|319.4|317.4|2
1727917430000|2024-10-03 01:03:50|319.46|317.46|319.45|317.45|319.54|317.54|319.43|317.43|15
1727917440000|2024-10-03 01:04:00|319.44|317.44|319.29|317.29|319.49|317.49|319.29|317.29|12
1727917450000|2024-10-03 01:04:10|319.32|317.32|319.06|317.06|319.32|317.32|319.06|317.06|9
1727917460000|2024-10-03 01:04:20|319.08|317.08|319.07|317.07|319.09|317.09|319.05|317.05|7
1727917470000|2024-10-03 01:04:30|319.08|317.08|319.37|317.37|319.39|317.39|319.06|317.06|12
1727917480000|2024-10-03 01:04:40|319.38|317.38|319.42|317.42|319.42|317.42|319.38|317.38|7
1727917490000|2024-10-03 01:04:50|319.43|317.43|319.63|317.63|319.64|317.64|319.43|317.43|4
1727917500000|2024-10-03 01:05:00|319.64|317.64|319.55|317.55|319.64|317.64|319.52|317.52|26
1727917510000|2024-10-03 01:05:10|319.54|317.54|319.5|317.5|319.54|317.54|319.5|317.5|5
1727917520000|2024-10-03 01:05:20|319.49|317.49|319.39|317.39|319.49|317.49|319.39|317.39|4
1727917530000|2024-10-03 01:05:30|319.32|317.32|319.22|317.22|319.32|317.32|319.22|317.22|10
1727917540000|2024-10-03 01:05:40|319.24|317.24|319.16|317.16|319.24|317.24|319.09|317.09|22
1727917550000|2024-10-03 01:05:50|319.14|317.14|319.19|317.19|319.19|317.19|319.11|317.11|17
1727917560000|2024-10-03 01:06:00|319.22|317.22|319.14|317.14|319.22|317.22|319.14|317.14|4
1727917570000|2024-10-03 01:06:10|319.21|317.21|319.25|317.25|319.25|317.25|319.1|317.1|21
1727917580000|2024-10-03 01:06:20|319.26|317.26|319.26|317.26|319.29|317.29|319.24|317.24|14
1727917590000|2024-10-03 01:06:30|319.25|317.25|319.21|317.21|319.28|317.28|319.21|317.21|9
1727917600000|2024-10-03 01:06:40|319.19|317.19|319.19|317.19|319.19|317.19|319.19|317.19|1
1727917610000|2024-10-03 01:06:50|319.14|317.14|319.15|317.15|319.17|317.17|319.06|317.06|18
1727917620000|2024-10-03 01:07:00|319.16|317.16|319.07|317.07|319.17|317.17|319.06|317.06|24
1727917630000|2024-10-03 01:07:10|319.05|317.05|318.92|316.92|319.05|317.05|318.92|316.92|10
1727917640000|2024-10-03 01:07:20|318.97|316.97|318.97|316.97|318.97|316.97|318.94|316.94|16
1727917650000|2024-10-03 01:07:30|319.01|317.01|318.94|316.94|319.02|317.02|318.94|316.94|11
1727917660000|2024-10-03 01:07:40|318.93|316.93|318.92|316.92|318.93|316.93|318.92|316.92|2
1727917670000|2024-10-03 01:07:50|318.87|316.87|318.67|316.67|318.87|316.87|318.67|316.67|9
1727917680000|2024-10-03 01:08:00|318.69|316.69|318.92|316.92|318.93|316.93|318.69|316.69|11
1727917690000|2024-10-03 01:08:10|318.96|316.96|319.03|317.03|319.03|317.03|318.92|316.92|5
1727917700000|2024-10-03 01:08:20|319.19|317.19|319.2|317.2|319.22|317.22|319.17|317.17|7
1727917710000|2024-10-03 01:08:30|319.21|317.21|319.2|317.2|319.24|317.24|319.2|317.2|15
1727917720000|2024-10-03 01:08:40|319.17|317.17|318.93|316.93|319.17|317.17|318.93|316.93|16
1727917730000|2024-10-03 01:08:50|318.95|316.95|319.06|317.06|319.1|317.1|318.93|316.93|12
1727917740000|2024-10-03 01:09:00|319.03|317.03|319.03|317.03|319.06|317.06|319.01|317.01|7
1727917750000|2024-10-03 01:09:10|319.05|317.05|318.93|316.93|319.06|317.06|318.93|316.93|8
1727917760000|2024-10-03 01:09:20|318.88|316.88|318.79|316.79|318.88|316.88|318.74|316.74|21
1727917770000|2024-10-03 01:09:30|318.78|316.78|318.77|316.77|318.79|316.79|318.73|316.73|12
1727917780000|2024-10-03 01:09:40|318.76|316.76|318.62|316.62|318.78|316.78|318.62|316.62|18
1727917790000|2024-10-03 01:09:50|318.6|316.6|318.63|316.63|318.66|316.66|318.6|316.6|4
1727917800000|2024-10-03 01:10:00|318.64|316.64|318.71|316.71|318.78|316.78|318.62|316.62|27
1727917810000|2024-10-03 01:10:10|318.69|316.69|318.74|316.74|318.75|316.75|318.66|316.66|23
1727917820000|2024-10-03 01:10:20|318.73|316.73|318.77|316.77|318.95|316.95|318.72|316.72|26
1727917830000|2024-10-03 01:10:30|318.79|316.79|318.87|316.87|318.87|316.87|318.79|316.79|11
1727917840000|2024-10-03 01:10:40|318.88|316.88|319.01|317.01|319.05|317.05|318.88|316.88|15
1727917850000|2024-10-03 01:10:50|319.05|317.05|319.02|317.02|319.05|317.05|319|317|16
1727917860000|2024-10-03 01:11:00|318.99|316.99|318.84|316.84|318.99|316.99|318.83|316.83|15
1727917870000|2024-10-03 01:11:10|318.83|316.83|319.05|317.05|319.08|317.08|318.82|316.82|27
1727917880000|2024-10-03 01:11:20|319.03|317.03|319.14|317.14|319.22|317.22|319.03|317.03|22
1727917890000|2024-10-03 01:11:30|319.19|317.19|319.3|317.3|319.34|317.34|319.19|317.19|20
1727917900000|2024-10-03 01:11:40|319.31|317.31|319.33|317.33|319.36|317.36|319.29|317.29|19
1727917910000|2024-10-03 01:11:50|319.35|317.35|319.41|317.41|319.41|317.41|319.3|317.3|21
1727917920000|2024-10-03 01:12:00|319.39|317.39|319.3|317.3|319.39|317.39|319.3|317.3|21
1727917930000|2024-10-03 01:12:10|319.31|317.31|319.25|317.25|319.34|317.34|319.25|317.25|24
1727917940000|2024-10-03 01:12:20|319.21|317.21|319.15|317.15|319.21|317.21|319|317|18
1727917950000|2024-10-03 01:12:30|319.14|317.14|319.09|317.09|319.14|317.14|319.09|317.09|6
1727917960000|2024-10-03 01:12:40|319.13|317.13|319.14|317.14|319.2|317.2|319.1|317.1|11
1727917970000|2024-10-03 01:12:50|319.18|317.18|319.17|317.17|319.18|317.18|319.13|317.13|17
1727917980000|2024-10-03 01:13:00|319.22|317.22|319.27|317.27|319.35|317.35|319.21|317.21|13
1727917990000|2024-10-03 01:13:10|319.29|317.29|319.45|317.45|319.46|317.46|319.29|317.29|22
1727918000000|2024-10-03 01:13:20|319.44|317.44|319.4|317.4|319.44|317.44|319.4|317.4|20
1727918010000|2024-10-03 01:13:30|319.45|317.45|319.42|317.42|319.45|317.45|319.4|317.4|17
1727918020000|2024-10-03 01:13:40|319.43|317.43|319.41|317.41|319.44|317.44|319.4|317.4|7
1727918030000|2024-10-03 01:13:50|319.4|317.4|319.61|317.61|319.61|317.61|319.4|317.4|15
1727918040000|2024-10-03 01:14:00|319.59|317.59|319.64|317.64|319.64|317.64|319.55|317.55|18
1727918050000|2024-10-03 01:14:10|319.65|317.65|319.64|317.64|319.66|317.66|319.64|317.64|6
1727918060000|2024-10-03 01:14:20|319.65|317.65|319.66|317.66|319.68|317.68|319.64|317.64|7
1727918070000|2024-10-03 01:14:30|319.64|317.64|319.64|317.64|319.64|317.64|319.64|317.64|1
1727918080000|2024-10-03 01:14:40|319.61|317.61|319.52|317.52|319.61|317.61|319.51|317.51|9
1727918090000|2024-10-03 01:14:50|319.54|317.54|319.53|317.53|319.56|317.56|319.52|317.52|19
1727918100000|2024-10-03 01:15:00|319.54|317.54|319.47|317.47|319.54|317.54|319.47|317.47|7
1727918130000|2024-10-03 01:15:30|319.35|317.35|319.35|317.35|319.35|317.35|319.35|317.35|1
1727918140000|2024-10-03 01:15:40|319.34|317.34|319.34|317.34|319.37|317.37|319.34|317.34|11
1727918150000|2024-10-03 01:15:50|319.35|317.35|319.4|317.4|319.41|317.41|319.35|317.35|16
1727918160000|2024-10-03 01:16:00|319.39|317.39|319.18|317.18|319.39|317.39|319.18|317.18|9
1727918170000|2024-10-03 01:16:10|319.2|317.2|319.3|317.3|319.31|317.31|319.18|317.18|19
1727918190000|2024-10-03 01:16:30|319.32|317.32|319.62|317.62|319.62|317.62|319.32|317.32|7
1727918200000|2024-10-03 01:16:40|319.63|317.63|319.64|317.64|319.64|317.64|319.62|317.62|10
1727918210000|2024-10-03 01:16:50|319.65|317.65|319.64|317.64|319.65|317.65|319.64|317.64|2
1727918220000|2024-10-03 01:17:00|319.58|317.58|319.52|317.52|319.58|317.58|319.51|317.51|9
1727918230000|2024-10-03 01:17:10|319.53|317.53|319.55|317.55|319.55|317.55|319.52|317.52|9
1727918240000|2024-10-03 01:17:20|319.54|317.54|319.51|317.51|319.56|317.56|319.51|317.51|9
1727918250000|2024-10-03 01:17:30|319.47|317.47|319.39|317.39|319.48|317.48|319.39|317.39|10
1727918260000|2024-10-03 01:17:40|319.37|317.37|319.33|317.33|319.37|317.37|319.31|317.31|8
1727918270000|2024-10-03 01:17:50|319.32|317.32|319.29|317.29|319.32|317.32|319.28|317.28|5
1727918280000|2024-10-03 01:18:00|319.34|317.34|319.48|317.48|319.48|317.48|319.34|317.34|15
1727918290000|2024-10-03 01:18:10|319.49|317.49|319.48|317.48|319.54|317.54|319.43|317.43|15
1727918300000|2024-10-03 01:18:20|319.47|317.47|319.42|317.42|319.47|317.47|319.42|317.42|8
1727918310000|2024-10-03 01:18:30|319.43|317.43|319.3|317.3|319.51|317.51|319.29|317.29|14
1727918320000|2024-10-03 01:18:40|319.29|317.29|319.31|317.31|319.31|317.31|319.25|317.25|11
1727918330000|2024-10-03 01:18:50|319.33|317.33|319.33|317.33|319.35|317.35|319.32|317.32|12
1727918340000|2024-10-03 01:19:00|319.32|317.32|319.27|317.27|319.32|317.32|319.19|317.19|10
1727918350000|2024-10-03 01:19:10|319.31|317.31|319.42|317.42|319.42|317.42|319.31|317.31|18
1727918360000|2024-10-03 01:19:20|319.44|317.44|319.56|317.56|319.56|317.56|319.44|317.44|16
1727918370000|2024-10-03 01:19:30|319.55|317.55|319.43|317.43|319.56|317.56|319.43|317.43|12
1727918380000|2024-10-03 01:19:40|319.42|317.42|319.17|317.17|319.42|317.42|319.15|317.15|12
1727918390000|2024-10-03 01:19:50|319.19|317.19|319.33|317.33|319.33|317.33|319.17|317.17|22
1727918400000|2024-10-03 01:20:00|319.32|317.32|319.44|317.44|319.44|317.44|319.32|317.32|15
1727918410000|2024-10-03 01:20:10|319.43|317.43|319.5|317.5|319.52|317.52|319.41|317.41|17
1727918420000|2024-10-03 01:20:20|319.51|317.51|319.51|317.51|319.54|317.54|319.5|317.5|25
1727918430000|2024-10-03 01:20:30|319.54|317.54|319.64|317.64|319.64|317.64|319.54|317.54|11
1727918440000|2024-10-03 01:20:40|319.61|317.61|319.53|317.53|319.61|317.61|319.53|317.53|3
1727918450000|2024-10-03 01:20:50|319.54|317.54|319.65|317.65|319.65|317.65|319.54|317.54|13
1727918460000|2024-10-03 01:21:00|319.66|317.66|319.69|317.69|319.71|317.71|319.64|317.64|11
1727918470000|2024-10-03 01:21:10|319.65|317.65|319.69|317.69|319.7|317.7|319.64|317.64|8
1727918480000|2024-10-03 01:21:20|319.7|317.7|319.72|317.72|319.72|317.72|319.67|317.67|12
1727918490000|2024-10-03 01:21:30|319.69|317.69|319.69|317.69|319.71|317.71|319.64|317.64|14
1727918500000|2024-10-03 01:21:40|319.7|317.7|319.7|317.7|319.71|317.71|319.69|317.69|7
1727918510000|2024-10-03 01:21:50|319.69|317.69|319.67|317.67|319.7|317.7|319.64|317.64|8
1727918520000|2024-10-03 01:22:00|319.68|317.68|319.67|317.67|319.7|317.7|319.66|317.66|8
1727918530000|2024-10-03 01:22:10|319.68|317.68|319.69|317.69|319.69|317.69|319.64|317.64|9
1727918540000|2024-10-03 01:22:20|319.65|317.65|319.67|317.67|319.69|317.69|319.64|317.64|12
1727918550000|2024-10-03 01:22:30|319.68|317.68|319.64|317.64|319.69|317.69|319.64|317.64|6
1727918580000|2024-10-03 01:23:00|319.65|317.65|319.67|317.67|319.67|317.67|319.65|317.65|2
1727918590000|2024-10-03 01:23:10|319.65|317.65|319.62|317.62|319.65|317.65|319.6|317.6|17
1727918600000|2024-10-03 01:23:20|319.61|317.61|319.64|317.64|319.64|317.64|319.61|317.61|8
1727918620000|2024-10-03 01:23:40|319.65|317.65|319.68|317.68|319.68|317.68|319.65|317.65|2
1727918630000|2024-10-03 01:23:50|319.65|317.65|319.65|317.65|319.66|317.66|319.65|317.65|3
1727918640000|2024-10-03 01:24:00|319.66|317.66|319.75|317.75|319.75|317.75|319.64|317.64|15
1727918650000|2024-10-03 01:24:10|319.74|317.74|319.68|317.68|319.74|317.74|319.64|317.64|8
1727918660000|2024-10-03 01:24:20|319.7|317.7|319.85|317.85|319.87|317.87|319.68|317.68|15
1727918670000|2024-10-03 01:24:30|319.87|317.87|320.14|318.14|320.15|318.15|319.87|317.87|11
1727918680000|2024-10-03 01:24:40|320.13|318.13|320.16|318.16|320.16|318.16|320.13|318.13|8
1727918690000|2024-10-03 01:24:50|320.17|318.17|320.18|318.18|320.18|318.18|320.17|318.17|2
1727918700000|2024-10-03 01:25:00|320.16|318.16|320.14|318.14|320.17|318.17|320.11|318.11|13
1727918710000|2024-10-03 01:25:10|320.13|318.13|320.12|318.12|320.14|318.14|320.12|318.12|7
1727918740000|2024-10-03 01:25:40|320.07|318.07|320.05|318.05|320.07|318.07|320.04|318.04|14
1727918750000|2024-10-03 01:25:50|320.02|318.02|320.02|318.02|320.02|318.02|320.02|318.02|1
1727918760000|2024-10-03 01:26:00|320.05|318.05|319.86|317.86|320.05|318.05|319.85|317.85|7
1727918770000|2024-10-03 01:26:10|319.87|317.87|319.89|317.89|319.93|317.93|319.79|317.79|10
1727918780000|2024-10-03 01:26:20|319.92|317.92|319.94|317.94|319.96|317.96|319.91|317.91|18
1727918790000|2024-10-03 01:26:30|319.95|317.95|319.91|317.91|319.95|317.95|319.91|317.91|4
1727918800000|2024-10-03 01:26:40|319.87|317.87|319.86|317.86|319.87|317.87|319.85|317.85|4
1727918810000|2024-10-03 01:26:50|319.75|317.75|319.74|317.74|319.75|317.75|319.73|317.73|6
1727918820000|2024-10-03 01:27:00|319.77|317.77|319.77|317.77|319.77|317.77|319.75|317.75|8
1727918830000|2024-10-03 01:27:10|319.76|317.76|319.78|317.78|319.78|317.78|319.75|317.75|14
1727918840000|2024-10-03 01:27:20|319.77|317.77|319.76|317.76|319.77|317.77|319.75|317.75|7
1727918850000|2024-10-03 01:27:30|319.75|317.75|319.76|317.76|319.76|317.76|319.75|317.75|6
1727918860000|2024-10-03 01:27:40|319.75|317.75|319.62|317.62|319.77|317.77|319.61|317.61|14
1727918870000|2024-10-03 01:27:50|319.6|317.6|319.72|317.72|319.72|317.72|319.59|317.59|19
1727918880000|2024-10-03 01:28:00|319.73|317.73|319.82|317.82|319.82|317.82|319.73|317.73|3
1727918890000|2024-10-03 01:28:10|319.84|317.84|319.83|317.83|319.84|317.84|319.83|317.83|8
1727918900000|2024-10-03 01:28:20|319.84|317.84|319.98|317.98|319.98|317.98|319.83|317.83|15
1727918910000|2024-10-03 01:28:30|320.04|318.04|320.01|318.01|320.04|318.04|320|318|14
1727918920000|2024-10-03 01:28:40|320.04|318.04|320.05|318.05|320.05|318.05|320.02|318.02|17
1727918930000|2024-10-03 01:28:50|320.08|318.08|320.07|318.07|320.09|318.09|320.06|318.06|10
1727918950000|2024-10-03 01:29:10|320.09|318.09|320.28|318.28|320.28|318.28|320.08|318.08|11
1727918960000|2024-10-03 01:29:20|320.26|318.26|320.41|318.41|320.41|318.41|320.26|318.26|17
1727918970000|2024-10-03 01:29:30|320.45|318.45|320.48|318.48|320.48|318.48|320.44|318.44|9
1727918980000|2024-10-03 01:29:40|320.47|318.47|320.41|318.41|320.47|318.47|320.41|318.41|4
1727918990000|2024-10-03 01:29:50|320.42|318.42|320.42|318.42|320.45|318.45|320.41|318.41|10
1727919000000|2024-10-03 01:30:00|320.45|318.45|320.49|318.49|320.49|318.49|320.44|318.44|15
1727919010000|2024-10-03 01:30:10|320.53|318.53|320.63|318.63|320.64|318.64|320.51|318.51|10
1727919020000|2024-10-03 01:30:20|320.64|318.64|320.51|318.51|320.64|318.64|320.47|318.47|18
1727919030000|2024-10-03 01:30:30|320.5|318.5|320.41|318.41|320.53|318.53|320.41|318.41|11
1727919040000|2024-10-03 01:30:40|320.46|318.46|320.46|318.46|320.46|318.46|320.43|318.43|14
1727919050000|2024-10-03 01:30:50|320.47|318.47|320.44|318.44|320.47|318.47|320.42|318.42|7
1727919060000|2024-10-03 01:31:00|320.42|318.42|320.46|318.46|320.47|318.47|320.42|318.42|4
1727919070000|2024-10-03 01:31:10|320.47|318.47|320.36|318.36|320.56|318.56|320.36|318.36|12
1727919080000|2024-10-03 01:31:20|320.32|318.32|320.27|318.27|320.32|318.32|320.27|318.27|3
1727919090000|2024-10-03 01:31:30|320.25|318.25|320.22|318.22|320.25|318.25|320.15|318.15|16
1727919100000|2024-10-03 01:31:40|320.26|318.26|320.26|318.26|320.27|318.27|320.2|318.2|12
1727919110000|2024-10-03 01:31:50|320.27|318.27|320.25|318.25|320.27|318.27|320.25|318.25|3
1727919120000|2024-10-03 01:32:00|320.28|318.28|320.26|318.26|320.29|318.29|320.26|318.26|4
1727919130000|2024-10-03 01:32:10|320.25|318.25|320.25|318.25|320.25|318.25|320.25|318.25|1
1727919140000|2024-10-03 01:32:20|320.21|318.21|320.19|318.19|320.21|318.21|320.19|318.19|3
1727919150000|2024-10-03 01:32:30|320.22|318.22|320.19|318.19|320.22|318.22|320.19|318.19|4
1727919160000|2024-10-03 01:32:40|320.23|318.23|320.43|318.43|320.43|318.43|320.22|318.22|18
1727919170000|2024-10-03 01:32:50|320.42|318.42|320.35|318.35|320.43|318.43|320.27|318.27|18
1727919180000|2024-10-03 01:33:00|320.36|318.36|320.53|318.53|320.53|318.53|320.36|318.36|9
1727919190000|2024-10-03 01:33:10|320.51|318.51|320.43|318.43|320.51|318.51|320.43|318.43|2
1727919200000|2024-10-03 01:33:20|320.47|318.47|320.5|318.5|320.51|318.51|320.44|318.44|8
1727919210000|2024-10-03 01:33:30|320.51|318.51|320.48|318.48|320.51|318.51|320.47|318.47|11
1727919220000|2024-10-03 01:33:40|320.47|318.47|320.43|318.43|320.47|318.47|320.43|318.43|4
1727919230000|2024-10-03 01:33:50|320.48|318.48|320.33|318.33|320.51|318.51|320.33|318.33|13
1727919240000|2024-10-03 01:34:00|320.36|318.36|320.3|318.3|320.39|318.39|320.3|318.3|11
1727919250000|2024-10-03 01:34:10|320.31|318.31|320.3|318.3|320.34|318.34|320.3|318.3|9
1727919260000|2024-10-03 01:34:20|320.34|318.34|320.33|318.33|320.34|318.34|320.3|318.3|12
1727919270000|2024-10-03 01:34:30|320.32|318.32|320.3|318.3|320.33|318.33|320.3|318.3|7
1727919290000|2024-10-03 01:34:50|320.28|318.28|320.11|318.11|320.28|318.28|320.1|318.1|6
1727919300000|2024-10-03 01:35:00|320.08|318.08|320|318|320.08|318.08|320|318|9
1727919310000|2024-10-03 01:35:10|319.92|317.92|319.8|317.8|319.92|317.92|319.77|317.77|14
1727919320000|2024-10-03 01:35:20|319.83|317.83|319.78|317.78|319.83|317.83|319.77|317.77|14
1727919330000|2024-10-03 01:35:30|319.76|317.76|319.7|317.7|319.76|317.76|319.69|317.69|7
1727919340000|2024-10-03 01:35:40|319.69|317.69|319.67|317.67|319.69|317.69|319.67|317.67|2
1727919350000|2024-10-03 01:35:50|319.68|317.68|319.67|317.67|319.68|317.68|319.67|317.67|12
1727919360000|2024-10-03 01:36:00|319.68|317.68|319.71|317.71|319.72|317.72|319.67|317.67|20
1727919370000|2024-10-03 01:36:10|319.7|317.7|319.85|317.85|319.88|317.88|319.7|317.7|11
1727919380000|2024-10-03 01:36:20|319.84|317.84|320|318|320|318|319.84|317.84|14
1727919390000|2024-10-03 01:36:30|319.99|317.99|319.99|317.99|320.06|318.06|319.99|317.99|15
1727919400000|2024-10-03 01:36:40|319.97|317.97|319.93|317.93|319.98|317.98|319.93|317.93|6
1727919420000|2024-10-03 01:37:00|319.97|317.97|320.22|318.22|320.23|318.23|319.97|317.97|11
1727919430000|2024-10-03 01:37:10|320.23|318.23|320.1|318.1|320.23|318.23|320.09|318.09|15
1727919440000|2024-10-03 01:37:20|320.07|318.07|319.95|317.95|320.07|318.07|319.95|317.95|20
1727919450000|2024-10-03 01:37:30|319.97|317.97|319.96|317.96|319.97|317.97|319.96|317.96|6
1727919460000|2024-10-03 01:37:40|319.95|317.95|319.95|317.95|319.95|317.95|319.95|317.95|1
1727919480000|2024-10-03 01:38:00|319.99|317.99|320.04|318.04|320.04|318.04|319.95|317.95|9
1727919490000|2024-10-03 01:38:10|320|318|320.09|318.09|320.1|318.1|320|318|19
1727919500000|2024-10-03 01:38:20|320.11|318.11|320.28|318.28|320.3|318.3|320.09|318.09|9
1727919510000|2024-10-03 01:38:30|320.31|318.31|320.27|318.27|320.31|318.31|320.26|318.26|15
1727919520000|2024-10-03 01:38:40|320.26|318.26|320.3|318.3|320.33|318.33|320.26|318.26|15
1727919530000|2024-10-03 01:38:50|320.34|318.34|320.36|318.36|320.38|318.38|320.33|318.33|22
1727919540000|2024-10-03 01:39:00|320.38|318.38|320.48|318.48|320.51|318.51|320.36|318.36|16
1727919550000|2024-10-03 01:39:10|320.41|318.41|320.29|318.29|320.41|318.41|320.26|318.26|27
1727919560000|2024-10-03 01:39:20|320.3|318.3|320.38|318.38|320.39|318.39|320.29|318.29|16
1727919570000|2024-10-03 01:39:30|320.39|318.39|320.5|318.5|320.53|318.53|320.36|318.36|20
1727919580000|2024-10-03 01:39:40|320.48|318.48|320.48|318.48|320.5|318.5|320.46|318.46|22
1727919590000|2024-10-03 01:39:50|320.49|318.49|320.49|318.49|320.52|318.52|320.46|318.46|18
1727919610000|2024-10-03 01:40:10|320.44|318.44|320.27|318.27|320.44|318.44|320.25|318.25|12
1727919620000|2024-10-03 01:40:20|320.28|318.28|320.29|318.29|320.29|318.29|320.24|318.24|17
1727919630000|2024-10-03 01:40:30|320.28|318.28|320.28|318.28|320.28|318.28|320.23|318.23|11
1727919640000|2024-10-03 01:40:40|320.27|318.27|320.29|318.29|320.29|318.29|320.25|318.25|10
1727919650000|2024-10-03 01:40:50|320.3|318.3|320.16|318.16|320.3|318.3|320.16|318.16|5
1727919660000|2024-10-03 01:41:00|320.2|318.2|320.29|318.29|320.29|318.29|320.18|318.18|8
1727919670000|2024-10-03 01:41:10|320.28|318.28|320.18|318.18|320.28|318.28|320.18|318.18|14
1727919680000|2024-10-03 01:41:20|320.23|318.23|320.32|318.32|320.32|318.32|320.23|318.23|7
1727919690000|2024-10-03 01:41:30|320.31|318.31|320.31|318.31|320.31|318.31|320.31|318.31|1
1727919700000|2024-10-03 01:41:40|320.27|318.27|320.11|318.11|320.27|318.27|320.1|318.1|17
1727919710000|2024-10-03 01:41:50|320.1|318.1|320.17|318.17|320.17|318.17|320.06|318.06|10
1727919730000|2024-10-03 01:42:10|320.21|318.21|320.21|318.21|320.21|318.21|320.17|318.17|4
1727919740000|2024-10-03 01:42:20|320.19|318.19|320.17|318.17|320.28|318.28|320.17|318.17|5
1727919750000|2024-10-03 01:42:30|320.11|318.11|320.05|318.05|320.11|318.11|319.99|317.99|11
1727919760000|2024-10-03 01:42:40|320.06|318.06|320.17|318.17|320.2|318.2|320.04|318.04|19
1727919770000|2024-10-03 01:42:50|320.15|318.15|320.24|318.24|320.28|318.28|320.15|318.15|8
1727919780000|2024-10-03 01:43:00|320.27|318.27|320.24|318.24|320.28|318.28|320.24|318.24|11
1727919790000|2024-10-03 01:43:10|320.26|318.26|320.27|318.27|320.27|318.27|320.24|318.24|5
1727919800000|2024-10-03 01:43:20|320.28|318.28|320.24|318.24|320.28|318.28|320.24|318.24|7
1727919810000|2024-10-03 01:43:30|320.26|318.26|320.15|318.15|320.26|318.26|320.12|318.12|14
1727919820000|2024-10-03 01:43:40|320.17|318.17|320.16|318.16|320.18|318.18|320.15|318.15|10
1727919830000|2024-10-03 01:43:50|320.17|318.17|320.13|318.13|320.18|318.18|320.13|318.13|9
1727919840000|2024-10-03 01:44:00|320.12|318.12|320.12|318.12|320.16|318.16|320.12|318.12|20
1727919850000|2024-10-03 01:44:10|320.08|318.08|320.06|318.06|320.08|318.08|320.05|318.05|17
1727919860000|2024-10-03 01:44:20|320.07|318.07|319.91|317.91|320.09|318.09|319.91|317.91|17
1727919870000|2024-10-03 01:44:30|319.88|317.88|319.88|317.88|319.89|317.89|319.85|317.85|18
1727919880000|2024-10-03 01:44:40|319.87|317.87|319.77|317.77|319.87|317.87|319.77|317.77|9
1727919890000|2024-10-03 01:44:50|319.72|317.72|319.69|317.69|319.73|317.73|319.69|317.69|7
1727919900000|2024-10-03 01:45:00|319.64|317.64|319.66|317.66|319.68|317.68|319.64|317.64|18
1727919910000|2024-10-03 01:45:10|319.64|317.64|319.79|317.79|319.79|317.79|319.61|317.61|22
1727919920000|2024-10-03 01:45:20|319.78|317.78|319.75|317.75|319.79|317.79|319.75|317.75|14
1727919930000|2024-10-03 01:45:30|319.78|317.78|319.57|317.57|319.78|317.78|319.53|317.53|24
1727919940000|2024-10-03 01:45:40|319.56|317.56|319.49|317.49|319.57|317.57|319.49|317.49|14
1727919950000|2024-10-03 01:45:50|319.51|317.51|319.5|317.5|319.51|317.51|319.36|317.36|21
1727919960000|2024-10-03 01:46:00|319.54|317.54|319.5|317.5|319.55|317.55|319.5|317.5|3
1727919970000|2024-10-03 01:46:10|319.49|317.49|319.46|317.46|319.49|317.49|319.35|317.35|12
1727919980000|2024-10-03 01:46:20|319.48|317.48|319.43|317.43|319.48|317.48|319.43|317.43|13
1727919990000|2024-10-03 01:46:30|319.46|317.46|319.44|317.44|319.46|317.46|319.43|317.43|5
1727920000000|2024-10-03 01:46:40|319.45|317.45|319.3|317.3|319.45|317.45|319.29|317.29|17
1727920010000|2024-10-03 01:46:50|319.29|317.29|319.32|317.32|319.34|317.34|319.29|317.29|8
1727920020000|2024-10-03 01:47:00|319.33|317.33|319.27|317.27|319.42|317.42|319.25|317.25|24
1727920030000|2024-10-03 01:47:10|319.26|317.26|319.55|317.55|319.55|317.55|319.26|317.26|17
1727920040000|2024-10-03 01:47:20|319.57|317.57|319.41|317.41|319.57|317.57|319.38|317.38|18
1727920050000|2024-10-03 01:47:30|319.38|317.38|319.51|317.51|319.51|317.51|319.38|317.38|22
1727920060000|2024-10-03 01:47:40|319.48|317.48|319.46|317.46|319.49|317.49|319.45|317.45|17
1727920090000|2024-10-03 01:48:10|319.5|317.5|319.46|317.46|319.5|317.5|319.46|317.46|6
1727920100000|2024-10-03 01:48:20|319.41|317.41|319.29|317.29|319.41|317.41|319.29|317.29|9
1727920110000|2024-10-03 01:48:30|319.33|317.33|319.46|317.46|319.48|317.48|319.32|317.32|17
1727920120000|2024-10-03 01:48:40|319.47|317.47|319.43|317.43|319.47|317.47|319.43|317.43|12
1727920140000|2024-10-03 01:49:00|319.46|317.46|319.48|317.48|319.53|317.53|319.44|317.44|23
1727920150000|2024-10-03 01:49:10|319.51|317.51|319.46|317.46|319.51|317.51|319.43|317.43|23
1727920160000|2024-10-03 01:49:20|319.45|317.45|319.47|317.47|319.48|317.48|319.45|317.45|11
1727920170000|2024-10-03 01:49:30|319.43|317.43|319.34|317.34|319.43|317.43|319.3|317.3|19
1727920180000|2024-10-03 01:49:40|319.35|317.35|319.37|317.37|319.37|317.37|319.34|317.34|9
1727920190000|2024-10-03 01:49:50|319.36|317.36|319.38|317.38|319.38|317.38|319.36|317.36|7
1727920200000|2024-10-03 01:50:00|319.37|317.37|319.36|317.36|319.39|317.39|319.34|317.34|17
1727920210000|2024-10-03 01:50:10|319.37|317.37|319.37|317.37|319.38|317.38|319.34|317.34|21
1727920220000|2024-10-03 01:50:20|319.36|317.36|319.22|317.22|319.36|317.36|319.18|317.18|10
1727920230000|2024-10-03 01:50:30|319.21|317.21|319.23|317.23|319.24|317.24|319.19|317.19|12
1727920240000|2024-10-03 01:50:40|319.25|317.25|319.36|317.36|319.38|317.38|319.25|317.25|11
1727920250000|2024-10-03 01:50:50|319.37|317.37|319.45|317.45|319.47|317.47|319.35|317.35|21
1727920260000|2024-10-03 01:51:00|319.48|317.48|319.48|317.48|319.59|317.59|319.48|317.48|25
1727920270000|2024-10-03 01:51:10|319.57|317.57|319.54|317.54|319.59|317.59|319.53|317.53|18
1727920280000|2024-10-03 01:51:20|319.55|317.55|319.54|317.54|319.59|317.59|319.53|317.53|15
1727920290000|2024-10-03 01:51:30|319.53|317.53|319.65|317.65|319.67|317.67|319.52|317.52|18
1727920300000|2024-10-03 01:51:40|319.64|317.64|319.68|317.68|319.69|317.69|319.64|317.64|11
1727920310000|2024-10-03 01:51:50|319.66|317.66|319.69|317.69|319.69|317.69|319.65|317.65|11
1727920320000|2024-10-03 01:52:00|319.71|317.71|319.95|317.95|319.98|317.98|319.71|317.71|22
1727920330000|2024-10-03 01:52:10|319.97|317.97|320.09|318.09|320.1|318.1|319.97|317.97|19
1727920340000|2024-10-03 01:52:20|320.1|318.1|320.16|318.16|320.19|318.19|320.08|318.08|19
1727920350000|2024-10-03 01:52:30|320.15|318.15|320.02|318.02|320.15|318.15|320.02|318.02|20
1727920360000|2024-10-03 01:52:40|320.03|318.03|319.94|317.94|320.03|318.03|319.92|317.92|11
1727920370000|2024-10-03 01:52:50|319.92|317.92|319.97|317.97|319.97|317.97|319.91|317.91|14
1727920380000|2024-10-03 01:53:00|319.95|317.95|320.08|318.08|320.08|318.08|319.95|317.95|20
1727920390000|2024-10-03 01:53:10|320.07|318.07|320.15|318.15|320.15|318.15|320.03|318.03|10
1727920400000|2024-10-03 01:53:20|320.14|318.14|320.1|318.1|320.14|318.14|320.09|318.09|15
1727920410000|2024-10-03 01:53:30|320.11|318.11|320.04|318.04|320.14|318.14|320.04|318.04|14
1727920420000|2024-10-03 01:53:40|320.02|318.02|320.01|318.01|320.06|318.06|320.01|318.01|13
1727920440000|2024-10-03 01:54:00|319.97|317.97|320.07|318.07|320.08|318.08|319.95|317.95|12
1727920450000|2024-10-03 01:54:10|320.06|318.06|320.04|318.04|320.07|318.07|320.04|318.04|9
1727920460000|2024-10-03 01:54:20|320.07|318.07|320.04|318.04|320.07|318.07|320.04|318.04|2
1727920470000|2024-10-03 01:54:30|320.06|318.06|320.04|318.04|320.06|318.06|320.04|318.04|4
1727920490000|2024-10-03 01:54:50|320.07|318.07|320.15|318.15|320.17|318.17|320.05|318.05|6
1727920500000|2024-10-03 01:55:00|320.17|318.17|320.07|318.07|320.18|318.18|320.04|318.04|16
1727920510000|2024-10-03 01:55:10|320.06|318.06|320.26|318.26|320.26|318.26|320.06|318.06|17
1727920520000|2024-10-03 01:55:20|320.27|318.27|320.25|318.25|320.31|318.31|320.25|318.25|11
1727920530000|2024-10-03 01:55:30|320.27|318.27|320.24|318.24|320.27|318.27|320.24|318.24|15
1727920540000|2024-10-03 01:55:40|320.19|318.19|320.16|318.16|320.19|318.19|320.15|318.15|3
1727920550000|2024-10-03 01:55:50|320.17|318.17|320.17|318.17|320.21|318.21|320.14|318.14|15
1727920560000|2024-10-03 01:56:00|320.18|318.18|320.2|318.2|320.23|318.23|320.14|318.14|17
1727920570000|2024-10-03 01:56:10|320.23|318.23|320.26|318.26|320.29|318.29|320.23|318.23|15
1727920580000|2024-10-03 01:56:20|320.27|318.27|320.27|318.27|320.3|318.3|320.23|318.23|20
1727920590000|2024-10-03 01:56:30|320.25|318.25|320.26|318.26|320.27|318.27|320.25|318.25|3
1727920600000|2024-10-03 01:56:40|320.25|318.25|320.12|318.12|320.25|318.25|320.12|318.12|7
1727920610000|2024-10-03 01:56:50|320.06|318.06|320.07|318.07|320.1|318.1|320.05|318.05|8
1727920620000|2024-10-03 01:57:00|320.08|318.08|320.05|318.05|320.1|318.1|320.03|318.03|17
1727920630000|2024-10-03 01:57:10|320.04|318.04|319.93|317.93|320.04|318.04|319.91|317.91|8
1727920640000|2024-10-03 01:57:20|319.92|317.92|319.67|317.67|319.92|317.92|319.65|317.65|19
1727920650000|2024-10-03 01:57:30|319.68|317.68|319.68|317.68|319.68|317.68|319.65|317.65|11
1727920660000|2024-10-03 01:57:40|319.64|317.64|319.87|317.87|319.93|317.93|319.64|317.64|19
1727920670000|2024-10-03 01:57:50|319.88|317.88|319.86|317.86|319.88|317.88|319.85|317.85|15
1727920680000|2024-10-03 01:58:00|319.88|317.88|319.81|317.81|319.9|317.9|319.81|317.81|15
1727920690000|2024-10-03 01:58:10|319.83|317.83|319.87|317.87|319.89|317.89|319.83|317.83|9
1727920700000|2024-10-03 01:58:20|319.9|317.9|319.89|317.89|319.9|317.9|319.89|317.89|2
1727920710000|2024-10-03 01:58:30|319.9|317.9|319.91|317.91|319.91|317.91|319.87|317.87|20
1727920720000|2024-10-03 01:58:40|319.9|317.9|320.07|318.07|320.1|318.1|319.87|317.87|16
1727920730000|2024-10-03 01:58:50|320.09|318.09|320.06|318.06|320.1|318.1|320.04|318.04|17
1727920740000|2024-10-03 01:59:00|320.07|318.07|320.07|318.07|320.1|318.1|319.98|317.98|17
1727920750000|2024-10-03 01:59:10|320.06|318.06|320.17|318.17|320.2|318.2|320.04|318.04|15
1727920760000|2024-10-03 01:59:20|320.18|318.18|320.17|318.17|320.19|318.19|320.17|318.17|8
1727920770000|2024-10-03 01:59:30|320.19|318.19|320.17|318.17|320.19|318.19|320.17|318.17|6
1727920780000|2024-10-03 01:59:40|320.18|318.18|320.17|318.17|320.2|318.2|320.17|318.17|14
1727920790000|2024-10-03 01:59:50|320.19|318.19|320.17|318.17|320.19|318.19|320.17|318.17|2
1727920800000|2024-10-03 02:00:00|320.19|318.19|320.11|318.11|320.2|318.2|320.08|318.08|17
1727920810000|2024-10-03 02:00:10|320.09|318.09|320.1|318.1|320.13|318.13|320.06|318.06|18
1727920820000|2024-10-03 02:00:20|320.07|318.07|320.06|318.06|320.1|318.1|320.06|318.06|16
1727920830000|2024-10-03 02:00:30|320.08|318.08|319.96|317.96|320.08|318.08|319.94|317.94|13
1727920840000|2024-10-03 02:00:40|319.95|317.95|320.04|318.04|320.06|318.06|319.95|317.95|9
1727920860000|2024-10-03 02:01:00|320.07|318.07|320.04|318.04|320.12|318.12|320.04|318.04|15
1727920870000|2024-10-03 02:01:10|319.99|317.99|320.08|318.08|320.12|318.12|319.96|317.96|12
1727920890000|2024-10-03 02:01:30|320.09|318.09|320.08|318.08|320.11|318.11|320.08|318.08|12
1727920900000|2024-10-03 02:01:40|320.09|318.09|319.95|317.95|320.11|318.11|319.95|317.95|20
1727920910000|2024-10-03 02:01:50|319.96|317.96|319.84|317.84|319.96|317.96|319.82|317.82|16
1727920920000|2024-10-03 02:02:00|319.83|317.83|319.96|317.96|320.02|318.02|319.83|317.83|24
1727920930000|2024-10-03 02:02:10|319.94|317.94|319.89|317.89|319.94|317.94|319.87|317.87|18
1727920940000|2024-10-03 02:02:20|319.88|317.88|319.79|317.79|319.88|317.88|319.78|317.78|13
1727920950000|2024-10-03 02:02:30|319.81|317.81|319.83|317.83|319.87|317.87|319.79|317.79|15
1727920960000|2024-10-03 02:02:40|319.84|317.84|319.9|317.9|319.93|317.93|319.84|317.84|4
1727920970000|2024-10-03 02:02:50|319.92|317.92|320.1|318.1|320.1|318.1|319.92|317.92|16
1727920980000|2024-10-03 02:03:00|320.16|318.16|320.21|318.21|320.25|318.25|320.16|318.16|25
1727920990000|2024-10-03 02:03:10|320.2|318.2|320.09|318.09|320.2|318.2|320.08|318.08|16
1727921000000|2024-10-03 02:03:20|320.08|318.08|320.04|318.04|320.24|318.24|320.04|318.04|16
1727921010000|2024-10-03 02:03:30|320.06|318.06|319.98|317.98|320.1|318.1|319.98|317.98|12
1727921020000|2024-10-03 02:03:40|319.99|317.99|319.9|317.9|319.99|317.99|319.89|317.89|18
1727921030000|2024-10-03 02:03:50|319.91|317.91|319.9|317.9|319.92|317.92|319.88|317.88|16
1727921040000|2024-10-03 02:04:00|319.89|317.89|319.62|317.62|319.9|317.9|319.62|317.62|16
1727921050000|2024-10-03 02:04:10|319.61|317.61|319.53|317.53|319.61|317.61|319.5|317.5|10
1727921060000|2024-10-03 02:04:20|319.52|317.52|319.62|317.62|319.62|317.62|319.52|317.52|8
1727921070000|2024-10-03 02:04:30|319.64|317.64|319.7|317.7|319.73|317.73|319.62|317.62|15
1727921080000|2024-10-03 02:04:40|319.74|317.74|319.78|317.78|319.8|317.8|319.74|317.74|15
1727921090000|2024-10-03 02:04:50|319.79|317.79|319.78|317.78|319.81|317.81|319.77|317.77|19
1727921100000|2024-10-03 02:05:00|319.77|317.77|319.94|317.94|319.94|317.94|319.77|317.77|18
1727921110000|2024-10-03 02:05:10|319.93|317.93|319.91|317.91|319.94|317.94|319.9|317.9|8
1727921120000|2024-10-03 02:05:20|319.92|317.92|319.86|317.86|319.92|317.92|319.86|317.86|16
1727921130000|2024-10-03 02:05:30|319.87|317.87|319.9|317.9|319.95|317.95|319.87|317.87|14
1727921140000|2024-10-03 02:05:40|319.89|317.89|319.91|317.91|319.91|317.91|319.88|317.88|5
1727921150000|2024-10-03 02:05:50|319.92|317.92|319.96|317.96|319.97|317.97|319.92|317.92|8
1727921160000|2024-10-03 02:06:00|319.9|317.9|320.2|318.2|320.23|318.23|319.9|317.9|8
1727921170000|2024-10-03 02:06:10|320.21|318.21|320.26|318.26|320.29|318.29|320.21|318.21|24
1727921180000|2024-10-03 02:06:20|320.28|318.28|320.19|318.19|320.28|318.28|320.16|318.16|23
1727921190000|2024-10-03 02:06:30|320.2|318.2|320.3|318.3|320.3|318.3|320.18|318.18|12
1727921200000|2024-10-03 02:06:40|320.31|318.31|320.37|318.37|320.38|318.38|320.31|318.31|7
1727921210000|2024-10-03 02:06:50|320.38|318.38|320.39|318.39|320.39|318.39|320.36|318.36|7
1727921220000|2024-10-03 02:07:00|320.38|318.38|320.48|318.48|320.53|318.53|320.38|318.38|12
1727921230000|2024-10-03 02:07:10|320.51|318.51|320.48|318.48|320.51|318.51|320.48|318.48|2
1727921240000|2024-10-03 02:07:20|320.49|318.49|320.48|318.48|320.49|318.49|320.48|318.48|6
1727921250000|2024-10-03 02:07:30|320.42|318.42|320.3|318.3|320.42|318.42|320.29|318.29|15
1727921260000|2024-10-03 02:07:40|320.29|318.29|320.13|318.13|320.29|318.29|320.09|318.09|7
1727921270000|2024-10-03 02:07:50|320.1|318.1|320.11|318.11|320.14|318.14|320.09|318.09|19
1727921280000|2024-10-03 02:08:00|320.1|318.1|320.21|318.21|320.23|318.23|320.09|318.09|13
1727921290000|2024-10-03 02:08:10|320.23|318.23|320.33|318.33|320.36|318.36|320.21|318.21|13
1727921300000|2024-10-03 02:08:20|320.37|318.37|320.33|318.33|320.37|318.37|320.33|318.33|4
1727921310000|2024-10-03 02:08:30|320.36|318.36|320.46|318.46|320.47|318.47|320.33|318.33|6
1727921320000|2024-10-03 02:08:40|320.48|318.48|320.46|318.46|320.48|318.48|320.46|318.46|2
1727921330000|2024-10-03 02:08:50|320.48|318.48|320.46|318.46|320.48|318.48|320.46|318.46|2
1727921340000|2024-10-03 02:09:00|320.44|318.44|320.44|318.44|320.44|318.44|320.44|318.44|1
1727921350000|2024-10-03 02:09:10|320.42|318.42|320.57|318.57|320.59|318.59|320.42|318.42|12
1727921360000|2024-10-03 02:09:20|320.54|318.54|320.62|318.62|320.66|318.66|320.54|318.54|24
1727921370000|2024-10-03 02:09:30|320.63|318.63|320.62|318.62|320.67|318.67|320.6|318.6|21
1727921380000|2024-10-03 02:09:40|320.64|318.64|320.6|318.6|320.66|318.66|320.6|318.6|17
1727921390000|2024-10-03 02:09:50|320.64|318.64|320.78|318.78|320.78|318.78|320.6|318.6|19
1727921400000|2024-10-03 02:10:00|320.77|318.77|320.77|318.77|320.8|318.8|320.75|318.75|13
1727921410000|2024-10-03 02:10:10|320.78|318.78|320.83|318.83|320.84|318.84|320.78|318.78|23
1727921420000|2024-10-03 02:10:20|320.81|318.81|320.84|318.84|320.87|318.87|320.81|318.81|16
1727921430000|2024-10-03 02:10:30|320.81|318.81|320.85|318.85|320.85|318.85|320.78|318.78|20
1727921440000|2024-10-03 02:10:40|320.86|318.86|320.83|318.83|320.87|318.87|320.83|318.83|6
1727921450000|2024-10-03 02:10:50|320.81|318.81|320.63|318.63|320.81|318.81|320.63|318.63|9
1727921460000|2024-10-03 02:11:00|320.62|318.62|320.66|318.66|320.66|318.66|320.61|318.61|10
1727921470000|2024-10-03 02:11:10|320.63|318.63|320.62|318.62|320.67|318.67|320.62|318.62|9
1727921480000|2024-10-03 02:11:20|320.66|318.66|320.68|318.68|320.68|318.68|320.63|318.63|14
1727921490000|2024-10-03 02:11:30|320.67|318.67|320.66|318.66|320.69|318.69|320.62|318.62|13
1727921500000|2024-10-03 02:11:40|320.65|318.65|320.56|318.56|320.65|318.65|320.53|318.53|7
1727921510000|2024-10-03 02:11:50|320.57|318.57|320.66|318.66|320.66|318.66|320.56|318.56|20
1727921520000|2024-10-03 02:12:00|320.65|318.65|320.64|318.64|320.68|318.68|320.63|318.63|6
1727921530000|2024-10-03 02:12:10|320.56|318.56|320.47|318.47|320.56|318.56|320.47|318.47|6
1727921540000|2024-10-03 02:12:20|320.51|318.51|320.54|318.54|320.57|318.57|320.47|318.47|18
1727921550000|2024-10-03 02:12:30|320.57|318.57|320.6|318.6|320.64|318.64|320.57|318.57|11
1727921560000|2024-10-03 02:12:40|320.58|318.58|320.6|318.6|320.64|318.64|320.58|318.58|21
1727921570000|2024-10-03 02:12:50|320.61|318.61|320.67|318.67|320.68|318.68|320.58|318.58|21
1727921580000|2024-10-03 02:13:00|320.7|318.7|320.56|318.56|320.7|318.7|320.56|318.56|7
1727921590000|2024-10-03 02:13:10|320.53|318.53|320.64|318.64|320.68|318.68|320.53|318.53|13
1727921600000|2024-10-03 02:13:20|320.65|318.65|320.63|318.63|320.67|318.67|320.63|318.63|5
1727921610000|2024-10-03 02:13:30|320.55|318.55|320.46|318.46|320.55|318.55|320.46|318.46|5
1727921650000|2024-10-03 02:14:10|320.48|318.48|320.51|318.51|320.52|318.52|320.48|318.48|4
1727921660000|2024-10-03 02:14:20|320.5|318.5|320.59|318.59|320.6|318.6|320.5|318.5|11
1727921670000|2024-10-03 02:14:30|320.63|318.63|320.72|318.72|320.73|318.73|320.61|318.61|10
1727921680000|2024-10-03 02:14:40|320.71|318.71|320.71|318.71|320.71|318.71|320.71|318.71|1
1727921700000|2024-10-03 02:15:00|320.67|318.67|320.65|318.65|320.67|318.67|320.59|318.59|21
1727921710000|2024-10-03 02:15:10|320.64|318.64|320.66|318.66|320.72|318.72|320.64|318.64|13
1727921720000|2024-10-03 02:15:20|320.67|318.67|320.66|318.66|320.72|318.72|320.66|318.66|12
1727921730000|2024-10-03 02:15:30|320.64|318.64|320.67|318.67|320.67|318.67|320.64|318.64|7
1727921740000|2024-10-03 02:15:40|320.66|318.66|320.65|318.65|320.66|318.66|320.65|318.65|2
1727921750000|2024-10-03 02:15:50|320.64|318.64|320.64|318.64|320.64|318.64|320.64|318.64|1
1727921760000|2024-10-03 02:16:00|320.65|318.65|320.67|318.67|320.67|318.67|320.65|318.65|2
1727921770000|2024-10-03 02:16:10|320.65|318.65|320.5|318.5|320.65|318.65|320.5|318.5|15
1727921780000|2024-10-03 02:16:20|320.47|318.47|320.47|318.47|320.48|318.48|320.47|318.47|7
1727921790000|2024-10-03 02:16:30|320.48|318.48|320.5|318.5|320.51|318.51|320.47|318.47|11
1727921800000|2024-10-03 02:16:40|320.47|318.47|320.47|318.47|320.5|318.5|320.47|318.47|7
1727921810000|2024-10-03 02:16:50|320.46|318.46|320.36|318.36|320.46|318.46|320.32|318.32|3
1727921820000|2024-10-03 02:17:00|320.34|318.34|320.35|318.35|320.38|318.38|320.32|318.32|13
1727921830000|2024-10-03 02:17:10|320.36|318.36|320.34|318.34|320.37|318.37|320.32|318.32|16
1727921840000|2024-10-03 02:17:20|320.33|318.33|320.33|318.33|320.36|318.36|320.2|318.2|20
1727921850000|2024-10-03 02:17:30|320.34|318.34|320.16|318.16|320.34|318.34|320.16|318.16|9
1727921860000|2024-10-03 02:17:40|320.17|318.17|320.18|318.18|320.19|318.19|320.16|318.16|12
1727921870000|2024-10-03 02:17:50|320.17|318.17|320.2|318.2|320.2|318.2|320.17|318.17|10
1727921880000|2024-10-03 02:18:00|320.19|318.19|320.2|318.2|320.2|318.2|320.17|318.17|11
1727921890000|2024-10-03 02:18:10|320.22|318.22|320.38|318.38|320.4|318.4|320.19|318.19|22
1727921900000|2024-10-03 02:18:20|320.37|318.37|320.36|318.36|320.4|318.4|320.33|318.33|14
1727921910000|2024-10-03 02:18:30|320.34|318.34|320.43|318.43|320.48|318.48|320.34|318.34|18
1727921920000|2024-10-03 02:18:40|320.44|318.44|320.43|318.43|320.44|318.44|320.43|318.43|4
1727921930000|2024-10-03 02:18:50|320.44|318.44|320.63|318.63|320.66|318.66|320.43|318.43|26
1727921940000|2024-10-03 02:19:00|320.62|318.62|320.71|318.71|320.74|318.74|320.62|318.62|16
1727921950000|2024-10-03 02:19:10|320.68|318.68|320.71|318.71|320.71|318.71|320.68|318.68|2
1727921960000|2024-10-03 02:19:20|320.7|318.7|320.71|318.71|320.71|318.71|320.69|318.69|4
1727921970000|2024-10-03 02:19:30|320.68|318.68|320.65|318.65|320.68|318.68|320.65|318.65|4
1727921980000|2024-10-03 02:19:40|320.54|318.54|320.54|318.54|320.55|318.55|320.53|318.53|11
1727921990000|2024-10-03 02:19:50|320.53|318.53|320.55|318.55|320.59|318.59|320.51|318.51|8
1727922000000|2024-10-03 02:20:00|320.54|318.54|320.55|318.55|320.57|318.57|320.48|318.48|15
1727922010000|2024-10-03 02:20:10|320.58|318.58|320.54|318.54|320.59|318.59|320.54|318.54|14
1727922020000|2024-10-03 02:20:20|320.55|318.55|320.66|318.66|320.66|318.66|320.55|318.55|19
1727922030000|2024-10-03 02:20:30|320.65|318.65|320.72|318.72|320.72|318.72|320.61|318.61|19
1727922040000|2024-10-03 02:20:40|320.71|318.71|320.72|318.72|320.76|318.76|320.71|318.71|13
1727922050000|2024-10-03 02:20:50|320.71|318.71|320.66|318.66|320.73|318.73|320.64|318.64|12
1727922060000|2024-10-03 02:21:00|320.65|318.65|320.57|318.57|320.67|318.67|320.57|318.57|7
1727922070000|2024-10-03 02:21:10|320.59|318.59|320.52|318.52|320.59|318.59|320.48|318.48|21
1727922080000|2024-10-03 02:21:20|320.5|318.5|320.51|318.51|320.57|318.57|320.48|318.48|20
1727922090000|2024-10-03 02:21:30|320.52|318.52|320.39|318.39|320.53|318.53|320.31|318.31|21
1727922100000|2024-10-03 02:21:40|320.37|318.37|320.35|318.35|320.38|318.38|320.35|318.35|13
1727922110000|2024-10-03 02:21:50|320.36|318.36|320.34|318.34|320.37|318.37|320.32|318.32|15
1727922120000|2024-10-03 02:22:00|320.35|318.35|320.37|318.37|320.41|318.41|320.32|318.32|17
1727922130000|2024-10-03 02:22:10|320.36|318.36|320.39|318.39|320.4|318.4|320.34|318.34|10
1727922140000|2024-10-03 02:22:20|320.38|318.38|320.45|318.45|320.46|318.46|320.37|318.37|11
1727922150000|2024-10-03 02:22:30|320.44|318.44|320.36|318.36|320.44|318.44|320.35|318.35|9
1727922160000|2024-10-03 02:22:40|320.37|318.37|320.34|318.34|320.38|318.38|320.32|318.32|14
1727922170000|2024-10-03 02:22:50|320.35|318.35|320.3|318.3|320.36|318.36|320.29|318.29|9
1727922180000|2024-10-03 02:23:00|320.28|318.28|320.23|318.23|320.28|318.28|320.22|318.22|6
1727922190000|2024-10-03 02:23:10|320.24|318.24|320.27|318.27|320.3|318.3|320.24|318.24|18
1727922200000|2024-10-03 02:23:20|320.29|318.29|320.26|318.26|320.29|318.29|320.26|318.26|10
1727922210000|2024-10-03 02:23:30|320.2|318.2|320.22|318.22|320.22|318.22|320.2|318.2|3
1727922220000|2024-10-03 02:23:40|320.21|318.21|320.07|318.07|320.22|318.22|320.07|318.07|16
1727922230000|2024-10-03 02:23:50|320.09|318.09|320.15|318.15|320.15|318.15|320.09|318.09|6
1727922240000|2024-10-03 02:24:00|320.14|318.14|320.01|318.01|320.16|318.16|320.01|318.01|20
1727922250000|2024-10-03 02:24:10|320.03|318.03|319.93|317.93|320.03|318.03|319.9|317.9|23
1727922260000|2024-10-03 02:24:20|319.94|317.94|320.06|318.06|320.08|318.08|319.9|317.9|23
1727922270000|2024-10-03 02:24:30|320.07|318.07|320.06|318.06|320.07|318.07|320.03|318.03|17
1727922280000|2024-10-03 02:24:40|320.04|318.04|319.95|317.95|320.04|318.04|319.95|317.95|6
1727922290000|2024-10-03 02:24:50|319.92|317.92|319.94|317.94|319.95|317.95|319.92|317.92|4
1727922300000|2024-10-03 02:25:00|319.95|317.95|320.02|318.02|320.02|318.02|319.95|317.95|11
1727922310000|2024-10-03 02:25:10|320.06|318.06|320.02|318.02|320.06|318.06|320.02|318.02|15
1727922320000|2024-10-03 02:25:20|319.97|317.97|319.93|317.93|319.97|317.97|319.91|317.91|16
1727922330000|2024-10-03 02:25:30|319.95|317.95|320.01|318.01|320.08|318.08|319.95|317.95|6
1727922340000|2024-10-03 02:25:40|319.93|317.93|319.97|317.97|319.97|317.97|319.93|317.93|2
1727922360000|2024-10-03 02:26:00|319.99|317.99|320.03|318.03|320.04|318.04|319.99|317.99|7
1727922370000|2024-10-03 02:26:10|320.15|318.15|320.27|318.27|320.27|318.27|320.1|318.1|20
1727922380000|2024-10-03 02:26:20|320.26|318.26|320.25|318.25|320.27|318.27|320.23|318.23|9
1727922390000|2024-10-03 02:26:30|320.27|318.27|320.24|318.24|320.27|318.27|320.24|318.24|2
1727922420000|2024-10-03 02:27:00|320.18|318.18|320.15|318.15|320.18|318.18|320.11|318.11|14
1727922430000|2024-10-03 02:27:10|320.13|318.13|320.12|318.12|320.14|318.14|320.11|318.11|16
1727922440000|2024-10-03 02:27:20|320.13|318.13|320.03|318.03|320.13|318.13|320.02|318.02|11
1727922450000|2024-10-03 02:27:30|320.02|318.02|320.03|318.03|320.04|318.04|320.02|318.02|9
1727922460000|2024-10-03 02:27:40|320.04|318.04|320.04|318.04|320.04|318.04|320.03|318.03|11
1727922470000|2024-10-03 02:27:50|320.05|318.05|320.11|318.11|320.13|318.13|320.03|318.03|11
1727922480000|2024-10-03 02:28:00|320.1|318.1|320.02|318.02|320.11|318.11|320.01|318.01|19
1727922490000|2024-10-03 02:28:10|320.01|318.01|320.01|318.01|320.02|318.02|320|318|15
1727922500000|2024-10-03 02:28:20|320|318|320.09|318.09|320.11|318.11|320|318|20
1727922510000|2024-10-03 02:28:30|320.08|318.08|320.1|318.1|320.1|318.1|320.08|318.08|10
1727922520000|2024-10-03 02:28:40|320.09|318.09|320.07|318.07|320.1|318.1|320.07|318.07|17
1727922540000|2024-10-03 02:29:00|320.03|318.03|320.05|318.05|320.07|318.07|320.03|318.03|10
1727922550000|2024-10-03 02:29:10|320.06|318.06|320.05|318.05|320.06|318.06|320.05|318.05|6
1727922560000|2024-10-03 02:29:20|320.06|318.06|320.08|318.08|320.09|318.09|320.06|318.06|6
1727922570000|2024-10-03 02:29:30|320.07|318.07|320.06|318.06|320.09|318.09|320.06|318.06|12
1727922580000|2024-10-03 02:29:40|320.05|318.05|320.08|318.08|320.11|318.11|320.05|318.05|14
1727922590000|2024-10-03 02:29:50|320.09|318.09|320.21|318.21|320.24|318.24|320.09|318.09|11
1727922600000|2024-10-03 02:30:00|320.22|318.22|320.18|318.18|320.28|318.28|320.18|318.18|8
1727922610000|2024-10-03 02:30:10|320.19|318.19|320.01|318.01|320.19|318.19|320.01|318.01|7
1727922620000|2024-10-03 02:30:20|320.02|318.02|319.96|317.96|320.02|318.02|319.96|317.96|6
1727922630000|2024-10-03 02:30:30|319.97|317.97|319.96|317.96|319.98|317.98|319.96|317.96|20
1727922640000|2024-10-03 02:30:40|319.97|317.97|319.96|317.96|319.97|317.97|319.93|317.93|17
1727922650000|2024-10-03 02:30:50|319.99|317.99|320.01|318.01|320.09|318.09|319.99|317.99|11
1727922660000|2024-10-03 02:31:00|319.91|317.91|319.96|317.96|319.96|317.96|319.91|317.91|13
1727922670000|2024-10-03 02:31:10|319.93|317.93|319.8|317.8|320|318|319.79|317.79|22
1727922680000|2024-10-03 02:31:20|319.79|317.79|319.85|317.85|319.87|317.87|319.79|317.79|11
1727922690000|2024-10-03 02:31:30|319.83|317.83|320.05|318.05|320.05|318.05|319.83|317.83|17
1727922700000|2024-10-03 02:31:40|320.04|318.04|320.06|318.06|320.06|318.06|320.04|318.04|15
1727922710000|2024-10-03 02:31:50|320.05|318.05|320.08|318.08|320.09|318.09|320.05|318.05|13
1727922720000|2024-10-03 02:32:00|320.09|318.09|320.1|318.1|320.11|318.11|320.06|318.06|16
1727922730000|2024-10-03 02:32:10|320.09|318.09|319.78|317.78|320.1|318.1|319.78|317.78|18
1727922740000|2024-10-03 02:32:20|319.79|317.79|319.83|317.83|319.87|317.87|319.78|317.78|6
1727922750000|2024-10-03 02:32:30|319.84|317.84|320.02|318.02|320.05|318.05|319.83|317.83|18
1727922760000|2024-10-03 02:32:40|319.96|317.96|319.86|317.86|319.96|317.96|319.86|317.86|14
1727922770000|2024-10-03 02:32:50|319.83|317.83|319.85|317.85|319.85|317.85|319.83|317.83|7
1727922780000|2024-10-03 02:33:00|319.84|317.84|320.07|318.07|320.12|318.12|319.83|317.83|18
1727922790000|2024-10-03 02:33:10|320.06|318.06|320.06|318.06|320.08|318.08|320.06|318.06|3
1727922800000|2024-10-03 02:33:20|320.08|318.08|320.11|318.11|320.11|318.11|320.08|318.08|5
1727922810000|2024-10-03 02:33:30|320.09|318.09|320.14|318.14|320.15|318.15|320.08|318.08|15
1727922820000|2024-10-03 02:33:40|320.15|318.15|320.14|318.14|320.16|318.16|320.12|318.12|10
1727922830000|2024-10-03 02:33:50|320.16|318.16|320.14|318.14|320.17|318.17|320.13|318.13|13
1727922840000|2024-10-03 02:34:00|320.22|318.22|320.34|318.34|320.34|318.34|320.22|318.22|14
1727922850000|2024-10-03 02:34:10|320.37|318.37|320.32|318.32|320.37|318.37|320.32|318.32|4
1727922860000|2024-10-03 02:34:20|320.33|318.33|320.3|318.3|320.33|318.33|320.3|318.3|3
1727922870000|2024-10-03 02:34:30|320.25|318.25|320.08|318.08|320.25|318.25|320.08|318.08|17
1727922880000|2024-10-03 02:34:40|320.09|318.09|320.08|318.08|320.09|318.09|320.08|318.08|2
1727922890000|2024-10-03 02:34:50|320.13|318.13|320.13|318.13|320.14|318.14|320.12|318.12|4
1727922900000|2024-10-03 02:35:00|320.18|318.18|320.16|318.16|320.21|318.21|320.16|318.16|6
1727922910000|2024-10-03 02:35:10|320.06|318.06|320.11|318.11|320.12|318.12|320.06|318.06|18
1727922920000|2024-10-03 02:35:20|320.1|318.1|320.14|318.14|320.16|318.16|320.1|318.1|20
1727922930000|2024-10-03 02:35:30|320.13|318.13|320.15|318.15|320.15|318.15|320.12|318.12|16
1727922940000|2024-10-03 02:35:40|320.14|318.14|320.13|318.13|320.15|318.15|320.12|318.12|19
1727922950000|2024-10-03 02:35:50|320.14|318.14|320.15|318.15|320.17|318.17|320.13|318.13|12
1727922960000|2024-10-03 02:36:00|320.16|318.16|320.15|318.15|320.16|318.16|320.15|318.15|4
1727922970000|2024-10-03 02:36:10|320.16|318.16|320.22|318.22|320.3|318.3|320.15|318.15|17
1727922980000|2024-10-03 02:36:20|320.21|318.21|320.04|318.04|320.21|318.21|320.04|318.04|9
1727922990000|2024-10-03 02:36:30|320.05|318.05|320.06|318.06|320.07|318.07|320.04|318.04|7
1727923000000|2024-10-03 02:36:40|320.08|318.08|320.12|318.12|320.14|318.14|320.08|318.08|8
1727923010000|2024-10-03 02:36:50|320.13|318.13|320.12|318.12|320.13|318.13|320.11|318.11|6
1727923020000|2024-10-03 02:37:00|320.13|318.13|320.12|318.12|320.19|318.19|320.12|318.12|14
1727923030000|2024-10-03 02:37:10|320.09|318.09|320.05|318.05|320.09|318.09|320.05|318.05|9
1727923060000|2024-10-03 02:37:40|319.99|317.99|319.92|317.92|319.99|317.99|319.92|317.92|3
1727923070000|2024-10-03 02:37:50|319.93|317.93|319.92|317.92|319.93|317.93|319.92|317.92|10
1727923080000|2024-10-03 02:38:00|319.93|317.93|319.84|317.84|319.93|317.93|319.84|317.84|10
1727923090000|2024-10-03 02:38:10|319.83|317.83|319.85|317.85|319.88|317.88|319.82|317.82|26
1727923100000|2024-10-03 02:38:20|319.84|317.84|319.85|317.85|319.85|317.85|319.83|317.83|17
1727923110000|2024-10-03 02:38:30|319.84|317.84|319.94|317.94|319.94|317.94|319.84|317.84|6
1727923130000|2024-10-03 02:38:50|319.98|317.98|320.01|318.01|320.01|318.01|319.98|317.98|4
1727923140000|2024-10-03 02:39:00|320|318|320.07|318.07|320.09|318.09|319.99|317.99|15
1727923150000|2024-10-03 02:39:10|320.09|318.09|320.07|318.07|320.1|318.1|320.07|318.07|4
1727923160000|2024-10-03 02:39:20|320.01|318.01|319.88|317.88|320.01|318.01|319.88|317.88|4
1727923170000|2024-10-03 02:39:30|319.87|317.87|319.87|317.87|319.87|317.87|319.87|317.87|1
1727923190000|2024-10-03 02:39:50|319.83|317.83|319.83|317.83|319.83|317.83|319.81|317.81|4
1727923200000|2024-10-03 02:40:00|319.82|317.82|319.74|317.74|319.83|317.83|319.74|317.74|13
1727923210000|2024-10-03 02:40:10|319.76|317.76|319.78|317.78|319.8|317.8|319.76|317.76|8
1727923220000|2024-10-03 02:40:20|319.81|317.81|319.87|317.87|319.87|317.87|319.81|317.81|13
1727923230000|2024-10-03 02:40:30|319.86|317.86|319.86|317.86|319.89|317.89|319.84|317.84|15
1727923240000|2024-10-03 02:40:40|319.87|317.87|319.95|317.95|319.97|317.97|319.87|317.87|13
1727923260000|2024-10-03 02:41:00|319.89|317.89|319.9|317.9|319.93|317.93|319.83|317.83|15
1727923270000|2024-10-03 02:41:10|319.83|317.83|319.85|317.85|319.88|317.88|319.83|317.83|13
1727923280000|2024-10-03 02:41:20|319.86|317.86|319.84|317.84|319.86|317.86|319.82|317.82|12
1727923290000|2024-10-03 02:41:30|319.83|317.83|319.83|317.83|319.86|317.86|319.83|317.83|24
1727923300000|2024-10-03 02:41:40|319.84|317.84|319.86|317.86|319.86|317.86|319.82|317.82|11
1727923310000|2024-10-03 02:41:50|319.87|317.87|319.91|317.91|319.93|317.93|319.86|317.86|14
1727923330000|2024-10-03 02:42:10|319.93|317.93|319.93|317.93|319.93|317.93|319.93|317.93|1
1727923340000|2024-10-03 02:42:20|319.92|317.92|319.9|317.9|319.92|317.92|319.9|317.9|3
1727923360000|2024-10-03 02:42:40|319.84|317.84|319.83|317.83|319.84|317.84|319.82|317.82|3
1727923370000|2024-10-03 02:42:50|319.82|317.82|319.82|317.82|319.83|317.83|319.81|317.81|5
1727923380000|2024-10-03 02:43:00|319.83|317.83|319.69|317.69|319.87|317.87|319.68|317.68|16
1727923390000|2024-10-03 02:43:10|319.68|317.68|319.64|317.64|319.68|317.68|319.64|317.64|6
1727923400000|2024-10-03 02:43:20|319.67|317.67|319.72|317.72|319.75|317.75|319.67|317.67|8
1727923410000|2024-10-03 02:43:30|319.73|317.73|319.67|317.67|319.73|317.73|319.67|317.67|17
1727923420000|2024-10-03 02:43:40|319.69|317.69|319.74|317.74|319.75|317.75|319.69|317.69|5
1727923430000|2024-10-03 02:43:50|319.75|317.75|319.84|317.84|319.84|317.84|319.74|317.74|4
1727923440000|2024-10-03 02:44:00|319.83|317.83|319.71|317.71|319.85|317.85|319.71|317.71|9
1727923450000|2024-10-03 02:44:10|319.7|317.7|319.64|317.64|319.7|317.7|319.64|317.64|14
1727923460000|2024-10-03 02:44:20|319.65|317.65|319.73|317.73|319.74|317.74|319.65|317.65|11
1727923470000|2024-10-03 02:44:30|319.74|317.74|319.34|317.34|319.74|317.74|319.33|317.33|8
1727923480000|2024-10-03 02:44:40|319.35|317.35|319.36|317.36|319.4|317.4|319.34|317.34|9
1727923490000|2024-10-03 02:44:50|319.34|317.34|319.36|317.36|319.38|317.38|319.34|317.34|6
1727923500000|2024-10-03 02:45:00|319.37|317.37|319.37|317.37|319.38|317.38|319.35|317.35|5
1727923510000|2024-10-03 02:45:10|319.38|317.38|319.43|317.43|319.43|317.43|319.38|317.38|6
1727923520000|2024-10-03 02:45:20|319.59|317.59|319.66|317.66|319.66|317.66|319.59|317.59|6
1727923560000|2024-10-03 02:46:00|319.68|317.68|319.76|317.76|319.77|317.77|319.68|317.68|15
1727923570000|2024-10-03 02:46:10|319.73|317.73|319.71|317.71|319.74|317.74|319.7|317.7|15
1727923580000|2024-10-03 02:46:20|319.74|317.74|319.74|317.74|319.74|317.74|319.72|317.72|13
1727923590000|2024-10-03 02:46:30|319.73|317.73|319.66|317.66|319.73|317.73|319.63|317.63|15
1727923600000|2024-10-03 02:46:40|319.65|317.65|319.73|317.73|319.75|317.75|319.65|317.65|12
1727923610000|2024-10-03 02:46:50|319.74|317.74|319.72|317.72|319.74|317.74|319.7|317.7|12
1727923620000|2024-10-03 02:47:00|319.73|317.73|319.76|317.76|319.76|317.76|319.72|317.72|19
1727923630000|2024-10-03 02:47:10|319.77|317.77|319.77|317.77|319.78|317.78|319.76|317.76|9
1727923640000|2024-10-03 02:47:20|319.76|317.76|319.77|317.77|319.77|317.77|319.76|317.76|8
1727923650000|2024-10-03 02:47:30|319.76|317.76|319.74|317.74|319.79|317.79|319.74|317.74|10
1727923660000|2024-10-03 02:47:40|319.73|317.73|319.83|317.83|319.83|317.83|319.73|317.73|16
1727923670000|2024-10-03 02:47:50|319.84|317.84|319.87|317.87|319.88|317.88|319.83|317.83|13
1727923680000|2024-10-03 02:48:00|319.89|317.89|319.98|317.98|319.98|317.98|319.88|317.88|14
1727923690000|2024-10-03 02:48:10|319.97|317.97|320.24|318.24|320.24|318.24|319.97|317.97|11
1727923700000|2024-10-03 02:48:20|320.25|318.25|320.34|318.34|320.34|318.34|320.25|318.25|8
1727923710000|2024-10-03 02:48:30|320.36|318.36|320.53|318.53|320.55|318.55|320.35|318.35|15
1727923720000|2024-10-03 02:48:40|320.52|318.52|320.58|318.58|320.6|318.6|320.52|318.52|18
1727923730000|2024-10-03 02:48:50|320.57|318.57|320.54|318.54|320.57|318.57|320.47|318.47|26
1727923740000|2024-10-03 02:49:00|320.52|318.52|320.58|318.58|320.63|318.63|320.5|318.5|19
1727923750000|2024-10-03 02:49:10|320.59|318.59|320.59|318.59|320.61|318.61|320.56|318.56|18
1727923760000|2024-10-03 02:49:20|320.58|318.58|320.47|318.47|320.58|318.58|320.39|318.39|12
1727923770000|2024-10-03 02:49:30|320.51|318.51|320.51|318.51|320.54|318.54|320.51|318.51|10
1727923780000|2024-10-03 02:49:40|320.5|318.5|320.41|318.41|320.5|318.5|320.38|318.38|11
1727923790000|2024-10-03 02:49:50|320.42|318.42|320.41|318.41|320.42|318.42|320.4|318.4|6
1727923800000|2024-10-03 02:50:00|320.42|318.42|320.5|318.5|320.54|318.54|320.4|318.4|22
1727923810000|2024-10-03 02:50:10|320.49|318.49|320.42|318.42|320.54|318.54|320.41|318.41|12
1727923820000|2024-10-03 02:50:20|320.43|318.43|320.63|318.63|320.67|318.67|320.43|318.43|18
1727923830000|2024-10-03 02:50:30|320.64|318.64|320.62|318.62|320.64|318.64|320.62|318.62|7
1727923840000|2024-10-03 02:50:40|320.61|318.61|320.65|318.65|320.65|318.65|320.61|318.61|6
1727923850000|2024-10-03 02:50:50|320.64|318.64|320.64|318.64|320.65|318.65|320.64|318.64|3
1727923860000|2024-10-03 02:51:00|320.65|318.65|320.54|318.54|320.65|318.65|320.53|318.53|8
1727923870000|2024-10-03 02:51:10|320.55|318.55|320.61|318.61|320.61|318.61|320.54|318.54|17
1727923880000|2024-10-03 02:51:20|320.62|318.62|320.52|318.52|320.66|318.66|320.52|318.52|11
1727923890000|2024-10-03 02:51:30|320.49|318.49|320.49|318.49|320.49|318.49|320.46|318.46|10
1727923900000|2024-10-03 02:51:40|320.48|318.48|320.48|318.48|320.48|318.48|320.48|318.48|1
1727923910000|2024-10-03 02:51:50|320.47|318.47|320.47|318.47|320.48|318.48|320.46|318.46|4
1727923920000|2024-10-03 02:52:00|320.48|318.48|320.49|318.49|320.49|318.49|320.47|318.47|4
1727923930000|2024-10-03 02:52:10|320.5|318.5|320.59|318.59|320.61|318.61|320.5|318.5|9
1727923940000|2024-10-03 02:52:20|320.58|318.58|320.43|318.43|320.58|318.58|320.43|318.43|4
1727923950000|2024-10-03 02:52:30|320.44|318.44|320.45|318.45|320.46|318.46|320.43|318.43|16
1727923960000|2024-10-03 02:52:40|320.46|318.46|320.48|318.48|320.5|318.5|320.46|318.46|10
1727923970000|2024-10-03 02:52:50|320.49|318.49|320.51|318.51|320.51|318.51|320.48|318.48|7
1727923980000|2024-10-03 02:53:00|320.52|318.52|320.56|318.56|320.56|318.56|320.51|318.51|13
1727923990000|2024-10-03 02:53:10|320.59|318.59|320.53|318.53|320.6|318.6|320.53|318.53|5
1727924000000|2024-10-03 02:53:20|320.55|318.55|320.54|318.54|320.55|318.55|320.53|318.53|4
1727924010000|2024-10-03 02:53:30|320.53|318.53|320.54|318.54|320.55|318.55|320.53|318.53|10
1727924020000|2024-10-03 02:53:40|320.55|318.55|320.53|318.53|320.55|318.55|320.53|318.53|9
1727924030000|2024-10-03 02:53:50|320.55|318.55|320.53|318.53|320.55|318.55|320.53|318.53|6
1727924040000|2024-10-03 02:54:00|320.54|318.54|320.54|318.54|320.54|318.54|320.54|318.54|1
1727924050000|2024-10-03 02:54:10|320.49|318.49|320.44|318.44|320.49|318.49|320.41|318.41|15
1727924060000|2024-10-03 02:54:20|320.43|318.43|320.44|318.44|320.44|318.44|320.43|318.43|6
1727924070000|2024-10-03 02:54:30|320.46|318.46|320.4|318.4|320.46|318.46|320.4|318.4|7
1727924080000|2024-10-03 02:54:40|320.41|318.41|320.4|318.4|320.41|318.41|320.4|318.4|6
1727924090000|2024-10-03 02:54:50|320.41|318.41|320.41|318.41|320.42|318.42|320.41|318.41|3
1727924100000|2024-10-03 02:55:00|320.31|318.31|320.18|318.18|320.31|318.31|320.17|318.17|15
1727924110000|2024-10-03 02:55:10|320.19|318.19|320.2|318.2|320.22|318.22|320.19|318.19|12
1727924120000|2024-10-03 02:55:20|320.21|318.21|320.21|318.21|320.22|318.22|320.19|318.19|14
1727924130000|2024-10-03 02:55:30|320.2|318.2|320.13|318.13|320.21|318.21|320.12|318.12|13
1727924140000|2024-10-03 02:55:40|320.12|318.12|320.12|318.12|320.13|318.13|320.12|318.12|5
1727924160000|2024-10-03 02:56:00|320.13|318.13|320.32|318.32|320.32|318.32|320.12|318.12|7
1727924170000|2024-10-03 02:56:10|320.31|318.31|320.3|318.3|320.31|318.31|320.28|318.28|17
1727924180000|2024-10-03 02:56:20|320.29|318.29|320.3|318.3|320.33|318.33|320.28|318.28|18
1727924190000|2024-10-03 02:56:30|320.31|318.31|320.32|318.32|320.32|318.32|320.31|318.31|2
1727924200000|2024-10-03 02:56:40|320.31|318.31|320.31|318.31|320.32|318.32|320.3|318.3|15
1727924210000|2024-10-03 02:56:50|320.32|318.32|320.29|318.29|320.32|318.32|320.29|318.29|12
1727924220000|2024-10-03 02:57:00|320.3|318.3|320.39|318.39|320.39|318.39|320.3|318.3|11
1727924230000|2024-10-03 02:57:10|320.38|318.38|320.36|318.36|320.38|318.38|320.36|318.36|7
1727924240000|2024-10-03 02:57:20|320.37|318.37|320.36|318.36|320.38|318.38|320.36|318.36|9
1727924250000|2024-10-03 02:57:30|320.37|318.37|320.36|318.36|320.37|318.37|320.36|318.36|10
1727924260000|2024-10-03 02:57:40|320.37|318.37|320.35|318.35|320.37|318.37|320.35|318.35|3
1727924280000|2024-10-03 02:58:00|320.36|318.36|320.36|318.36|320.36|318.36|320.36|318.36|1
1727924290000|2024-10-03 02:58:10|320.35|318.35|320.19|318.19|320.35|318.35|320.19|318.19|9
1727924300000|2024-10-03 02:58:20|320.17|318.17|319.95|317.95|320.17|318.17|319.91|317.91|8
1727924310000|2024-10-03 02:58:30|319.92|317.92|320.07|318.07|320.07|318.07|319.92|317.92|19
1727924320000|2024-10-03 02:58:40|320.08|318.08|320.05|318.05|320.08|318.08|320.03|318.03|14
1727924330000|2024-10-03 02:58:50|320.03|318.03|320.04|318.04|320.06|318.06|320.02|318.02|11
1727924340000|2024-10-03 02:59:00|320.05|318.05|320.04|318.04|320.07|318.07|320.03|318.03|23
1727924350000|2024-10-03 02:59:10|320.03|318.03|320.03|318.03|320.05|318.05|320.02|318.02|11
1727924360000|2024-10-03 02:59:20|320.05|318.05|320.03|318.03|320.05|318.05|320.02|318.02|9
1727924370000|2024-10-03 02:59:30|319.99|317.99|319.97|317.97|319.99|317.99|319.97|317.97|2
1727924380000|2024-10-03 02:59:40|319.98|317.98|319.97|317.97|319.98|317.98|319.95|317.95|8
1727924390000|2024-10-03 02:59:50|319.96|317.96|319.94|317.94|319.96|317.96|319.94|317.94|5
1727924400000|2024-10-03 03:00:00|319.95|317.95|319.92|317.92|319.95|317.95|319.84|317.84|14
1727924410000|2024-10-03 03:00:10|319.93|317.93|319.92|317.92|319.93|317.93|319.91|317.91|14
1727924420000|2024-10-03 03:00:20|319.93|317.93|319.89|317.89|319.93|317.93|319.89|317.89|7
1727924430000|2024-10-03 03:00:30|319.9|317.9|319.9|317.9|319.91|317.91|319.89|317.89|6
1727924440000|2024-10-03 03:00:40|319.91|317.91|319.89|317.89|319.93|317.93|319.89|317.89|10
1727924450000|2024-10-03 03:00:50|319.88|317.88|319.77|317.77|319.88|317.88|319.77|317.77|5
1727924460000|2024-10-03 03:01:00|319.74|317.74|319.73|317.73|319.77|317.77|319.71|317.71|14
1727924470000|2024-10-03 03:01:10|319.71|317.71|319.83|317.83|319.86|317.86|319.71|317.71|15
1727924480000|2024-10-03 03:01:20|319.87|317.87|319.94|317.94|319.98|317.98|319.86|317.86|19
1727924490000|2024-10-03 03:01:30|319.95|317.95|319.93|317.93|319.95|317.95|319.92|317.92|12
1727924500000|2024-10-03 03:01:40|319.94|317.94|319.93|317.93|319.95|317.95|319.93|317.93|7
1727924510000|2024-10-03 03:01:50|319.92|317.92|319.93|317.93|319.94|317.94|319.92|317.92|10
1727924520000|2024-10-03 03:02:00|319.91|317.91|319.83|317.83|319.94|317.94|319.83|317.83|7
1727924530000|2024-10-03 03:02:10|319.82|317.82|319.72|317.72|319.82|317.82|319.72|317.72|17
1727924540000|2024-10-03 03:02:20|319.73|317.73|319.71|317.71|319.73|317.73|319.69|317.69|9
1727924550000|2024-10-03 03:02:30|319.72|317.72|319.42|317.42|319.72|317.72|319.42|317.42|18
1727924560000|2024-10-03 03:02:40|319.4|317.4|319.39|317.39|319.4|317.4|319.38|317.38|14
1727924570000|2024-10-03 03:02:50|319.4|317.4|319.41|317.41|319.43|317.43|319.39|317.39|17
1727924580000|2024-10-03 03:03:00|319.4|317.4|319.4|317.4|319.42|317.42|319.38|317.38|13
1727924590000|2024-10-03 03:03:10|319.42|317.42|319.54|317.54|319.57|317.57|319.42|317.42|5
1727924600000|2024-10-03 03:03:20|319.52|317.52|319.52|317.52|319.52|317.52|319.52|317.52|1
1727924620000|2024-10-03 03:03:40|319.42|317.42|319.41|317.41|319.42|317.42|319.37|317.37|7
1727924630000|2024-10-03 03:03:50|319.42|317.42|319.43|317.43|319.44|317.44|319.41|317.41|11
1727924640000|2024-10-03 03:04:00|319.42|317.42|319.52|317.52|319.53|317.53|319.42|317.42|14
1727924650000|2024-10-03 03:04:10|319.51|317.51|319.48|317.48|319.51|317.51|319.48|317.48|6
1727924660000|2024-10-03 03:04:20|319.42|317.42|319.38|317.38|319.42|317.42|319.38|317.38|5
1727924670000|2024-10-03 03:04:30|319.39|317.39|319.39|317.39|319.39|317.39|319.38|317.38|7
1727924680000|2024-10-03 03:04:40|319.38|317.38|319.39|317.39|319.4|317.4|319.38|317.38|10
1727924690000|2024-10-03 03:04:50|319.38|317.38|319.39|317.39|319.4|317.4|319.38|317.38|14
1727924700000|2024-10-03 03:05:00|319.41|317.41|319.43|317.43|319.43|317.43|319.38|317.38|22
1727924710000|2024-10-03 03:05:10|319.42|317.42|319.39|317.39|319.42|317.42|319.39|317.39|12
1727924720000|2024-10-03 03:05:20|319.4|317.4|319.41|317.41|319.44|317.44|319.39|317.39|15
1727924730000|2024-10-03 03:05:30|319.4|317.4|319.29|317.29|319.4|317.4|319.29|317.29|6
1727924740000|2024-10-03 03:05:40|319.3|317.3|319.35|317.35|319.37|317.37|319.29|317.29|13
1727924750000|2024-10-03 03:05:50|319.36|317.36|319.35|317.35|319.36|317.36|319.35|317.35|4
1727924760000|2024-10-03 03:06:00|319.36|317.36|319.41|317.41|319.45|317.45|319.36|317.36|18
1727924770000|2024-10-03 03:06:10|319.4|317.4|319.38|317.38|319.4|317.4|319.38|317.38|14
1727924780000|2024-10-03 03:06:20|319.37|317.37|319.28|317.28|319.39|317.39|319.28|317.28|15
1727924790000|2024-10-03 03:06:30|319.26|317.26|319.24|317.24|319.26|317.26|319.23|317.23|18
1727924800000|2024-10-03 03:06:40|319.23|317.23|319.21|317.21|319.23|317.23|319.21|317.21|3
1727924810000|2024-10-03 03:06:50|319.22|317.22|319.22|317.22|319.25|317.25|319.21|317.21|19
1727924820000|2024-10-03 03:07:00|319.21|317.21|319.21|317.21|319.23|317.23|319.19|317.19|21
1727924830000|2024-10-03 03:07:10|319.22|317.22|319.25|317.25|319.25|317.25|319.2|317.2|13
1727924840000|2024-10-03 03:07:20|319.24|317.24|319.29|317.29|319.33|317.33|319.24|317.24|10
1727924850000|2024-10-03 03:07:30|319.3|317.3|319.18|317.18|319.32|317.32|319.18|317.18|13
1727924860000|2024-10-03 03:07:40|319.19|317.19|319.2|317.2|319.21|317.21|319.17|317.17|21
1727924870000|2024-10-03 03:07:50|319.21|317.21|319.3|317.3|319.34|317.34|319.2|317.2|17
1727924880000|2024-10-03 03:08:00|319.32|317.32|319.41|317.41|319.42|317.42|319.32|317.32|15
1727924890000|2024-10-03 03:08:10|319.4|317.4|319.23|317.23|319.42|317.42|319.23|317.23|19
1727924900000|2024-10-03 03:08:20|319.24|317.24|319.27|317.27|319.27|317.27|319.22|317.22|9
1727924910000|2024-10-03 03:08:30|319.29|317.29|319.36|317.36|319.36|317.36|319.28|317.28|9
1727924920000|2024-10-03 03:08:40|319.37|317.37|319.39|317.39|319.39|317.39|319.36|317.36|4
1727924930000|2024-10-03 03:08:50|319.38|317.38|319.39|317.39|319.39|317.39|319.38|317.38|12
1727924940000|2024-10-03 03:09:00|319.38|317.38|319.49|317.49|319.5|317.5|319.38|317.38|18
1727924950000|2024-10-03 03:09:10|319.5|317.5|319.48|317.48|319.5|317.5|319.48|317.48|3
1727924970000|2024-10-03 03:09:30|319.5|317.5|319.5|317.5|319.51|317.51|319.49|317.49|5
1727924980000|2024-10-03 03:09:40|319.51|317.51|319.48|317.48|319.51|317.51|319.48|317.48|4
1727925000000|2024-10-03 03:10:00|319.53|317.53|319.56|317.56|319.58|317.58|319.52|317.52|13
1727925010000|2024-10-03 03:10:10|319.55|317.55|319.58|317.58|319.59|317.59|319.55|317.55|7
1727925020000|2024-10-03 03:10:20|319.57|317.57|319.5|317.5|319.57|317.57|319.48|317.48|12
1727925030000|2024-10-03 03:10:30|319.51|317.51|319.59|317.59|319.61|317.61|319.5|317.5|19
1727925040000|2024-10-03 03:10:40|319.58|317.58|319.56|317.56|319.58|317.58|319.55|317.55|4
1727925050000|2024-10-03 03:10:50|319.57|317.57|319.57|317.57|319.57|317.57|319.56|317.56|13
1727925060000|2024-10-03 03:11:00|319.58|317.58|319.68|317.68|319.76|317.76|319.58|317.58|15
1727925070000|2024-10-03 03:11:10|319.69|317.69|319.67|317.67|319.69|317.69|319.67|317.67|3
1727925080000|2024-10-03 03:11:20|319.69|317.69|319.66|317.66|319.69|317.69|319.66|317.66|10
1727925090000|2024-10-03 03:11:30|319.58|317.58|319.6|317.6|319.6|317.6|319.58|317.58|5
1727925100000|2024-10-03 03:11:40|319.59|317.59|319.55|317.55|319.59|317.59|319.55|317.55|11
1727925110000|2024-10-03 03:11:50|319.56|317.56|319.55|317.55|319.56|317.56|319.55|317.55|12
1727925120000|2024-10-03 03:12:00|319.56|317.56|319.56|317.56|319.6|317.6|319.55|317.55|8
1727925140000|2024-10-03 03:12:20|319.55|317.55|319.54|317.54|319.55|317.55|319.54|317.54|2
1727925150000|2024-10-03 03:12:30|319.56|317.56|319.51|317.51|319.62|317.62|319.51|317.51|14
1727925160000|2024-10-03 03:12:40|319.52|317.52|319.4|317.4|319.53|317.53|319.39|317.39|23
1727925170000|2024-10-03 03:12:50|319.38|317.38|319.34|317.34|319.39|317.39|319.34|317.34|17
1727925180000|2024-10-03 03:13:00|319.35|317.35|319.41|317.41|319.42|317.42|319.35|317.35|18
1727925190000|2024-10-03 03:13:10|319.42|317.42|319.37|317.37|319.42|317.42|319.37|317.37|10
1727925200000|2024-10-03 03:13:20|319.38|317.38|319.32|317.32|319.42|317.42|319.32|317.32|13
1727925210000|2024-10-03 03:13:30|319.33|317.33|319.32|317.32|319.33|317.33|319.32|317.32|4
1727925220000|2024-10-03 03:13:40|319.26|317.26|319.18|317.18|319.26|317.26|319.18|317.18|9
1727925230000|2024-10-03 03:13:50|319.2|317.2|319.2|317.2|319.24|317.24|319.19|317.19|10
1727925240000|2024-10-03 03:14:00|319.16|317.16|319.21|317.21|319.22|317.22|319.15|317.15|14
1727925250000|2024-10-03 03:14:10|319.22|317.22|319.19|317.19|319.22|317.22|319.19|317.19|14
1727925260000|2024-10-03 03:14:20|319.18|317.18|319.21|317.21|319.21|317.21|319.18|317.18|4
1727925270000|2024-10-03 03:14:30|319.24|317.24|319.32|317.32|319.33|317.33|319.24|317.24|11
1727925280000|2024-10-03 03:14:40|319.31|317.31|319.3|317.3|319.32|317.32|319.3|317.3|7
1727925290000|2024-10-03 03:14:50|319.31|317.31|319.32|317.32|319.32|317.32|319.3|317.3|4
1727925300000|2024-10-03 03:15:00|319.31|317.31|319.34|317.34|319.35|317.35|319.31|317.31|9
1727925310000|2024-10-03 03:15:10|319.39|317.39|319.3|317.3|319.46|317.46|319.29|317.29|12
1727925320000|2024-10-03 03:15:20|319.31|317.31|319.27|317.27|319.31|317.31|319.27|317.27|5
1727925330000|2024-10-03 03:15:30|319.22|317.22|319.32|317.32|319.32|317.32|319.19|317.19|14
1727925340000|2024-10-03 03:15:40|319.31|317.31|319.3|317.3|319.31|317.31|319.3|317.3|10
1727925350000|2024-10-03 03:15:50|319.31|317.31|319.32|317.32|319.33|317.33|319.31|317.31|4
1727925360000|2024-10-03 03:16:00|319.31|317.31|319.39|317.39|319.4|317.4|319.3|317.3|12
1727925370000|2024-10-03 03:16:10|319.38|317.38|319.37|317.37|319.38|317.38|319.37|317.37|2
1727925380000|2024-10-03 03:16:20|319.38|317.38|319.52|317.52|319.53|317.53|319.37|317.37|18
1727925390000|2024-10-03 03:16:30|319.53|317.53|319.49|317.49|319.55|317.55|319.49|317.49|9
1727925400000|2024-10-03 03:16:40|319.5|317.5|319.49|317.49|319.5|317.5|319.49|317.49|2
1727925410000|2024-10-03 03:16:50|319.5|317.5|319.49|317.49|319.5|317.5|319.49|317.49|2
1727925420000|2024-10-03 03:17:00|319.48|317.48|319.33|317.33|319.48|317.48|319.29|317.29|10
1727925430000|2024-10-03 03:17:10|319.35|317.35|319.32|317.32|319.35|317.35|319.32|317.32|10
1727925440000|2024-10-03 03:17:20|319.33|317.33|319.33|317.33|319.33|317.33|319.32|317.32|7
1727925450000|2024-10-03 03:17:30|319.32|317.32|319.31|317.31|319.33|317.33|319.31|317.31|4
1727925460000|2024-10-03 03:17:40|319.25|317.25|319.18|317.18|319.25|317.25|319.18|317.18|9
1727925480000|2024-10-03 03:18:00|319.19|317.19|319.33|317.33|319.33|317.33|319.18|317.18|14
1727925490000|2024-10-03 03:18:10|319.32|317.32|319.32|317.32|319.35|317.35|319.32|317.32|10
1727925500000|2024-10-03 03:18:20|319.33|317.33|319.33|317.33|319.34|317.34|319.33|317.33|5
1727925510000|2024-10-03 03:18:30|319.34|317.34|319.66|317.66|319.66|317.66|319.33|317.33|11
1727925520000|2024-10-03 03:18:40|319.64|317.64|319.7|317.7|319.7|317.7|319.64|317.64|16
1727925530000|2024-10-03 03:18:50|319.69|317.69|319.84|317.84|319.84|317.84|319.64|317.64|20
1727925540000|2024-10-03 03:19:00|319.83|317.83|319.81|317.81|319.83|317.83|319.78|317.78|25
1727925550000|2024-10-03 03:19:10|319.8|317.8|319.73|317.73|319.8|317.8|319.71|317.71|12
1727925560000|2024-10-03 03:19:20|319.74|317.74|319.83|317.83|319.87|317.87|319.74|317.74|22
1727925570000|2024-10-03 03:19:30|319.84|317.84|319.92|317.92|319.92|317.92|319.84|317.84|4
1727925580000|2024-10-03 03:19:40|319.97|317.97|320|318|320.01|318.01|319.96|317.96|11
1727925590000|2024-10-03 03:19:50|320.06|318.06|320.14|318.14|320.19|318.19|320.06|318.06|18
1727925600000|2024-10-03 03:20:00|320.13|318.13|320.16|318.16|320.16|318.16|320.13|318.13|3
1727925610000|2024-10-03 03:20:10|320.15|318.15|320.08|318.08|320.16|318.16|320.07|318.07|11
1727925620000|2024-10-03 03:20:20|320.09|318.09|320.07|318.07|320.09|318.09|320.07|318.07|3
1727925630000|2024-10-03 03:20:30|320.03|318.03|320.06|318.06|320.06|318.06|320.03|318.03|5
1727925640000|2024-10-03 03:20:40|320.04|318.04|320.05|318.05|320.05|318.05|320.04|318.04|2
1727925660000|2024-10-03 03:21:00|320.19|318.19|320.18|318.18|320.27|318.27|320.17|318.17|11
1727925670000|2024-10-03 03:21:10|320.17|318.17|320.17|318.17|320.18|318.18|320.17|318.17|3
1727925680000|2024-10-03 03:21:20|320.22|318.22|320.21|318.21|320.22|318.22|320.21|318.21|2
1727925690000|2024-10-03 03:21:30|320.19|318.19|320.04|318.04|320.19|318.19|320.01|318.01|18
1727925700000|2024-10-03 03:21:40|320.05|318.05|320.13|318.13|320.13|318.13|320.04|318.04|12
1727925710000|2024-10-03 03:21:50|320.15|318.15|320.07|318.07|320.15|318.15|320.06|318.06|9
1727925720000|2024-10-03 03:22:00|320.09|318.09|320.23|318.23|320.24|318.24|320.09|318.09|13
1727925730000|2024-10-03 03:22:10|320.24|318.24|320.43|318.43|320.46|318.46|320.24|318.24|18
1727925740000|2024-10-03 03:22:20|320.42|318.42|320.43|318.43|320.47|318.47|320.42|318.42|21
1727925750000|2024-10-03 03:22:30|320.42|318.42|320.4|318.4|320.42|318.42|320.4|318.4|3
1727925760000|2024-10-03 03:22:40|320.33|318.33|320.25|318.25|320.33|318.33|320.25|318.25|5
1727925770000|2024-10-03 03:22:50|320.26|318.26|320.25|318.25|320.26|318.26|320.25|318.25|2
1727925780000|2024-10-03 03:23:00|320.26|318.26|320.21|318.21|320.26|318.26|320.18|318.18|6
1727925790000|2024-10-03 03:23:10|320.23|318.23|320.35|318.35|320.37|318.37|320.22|318.22|15
1727925800000|2024-10-03 03:23:20|320.38|318.38|320.32|318.32|320.38|318.38|320.32|318.32|9
1727925810000|2024-10-03 03:23:30|320.35|318.35|320.45|318.45|320.47|318.47|320.35|318.35|13
1727925820000|2024-10-03 03:23:40|320.44|318.44|320.41|318.41|320.45|318.45|320.41|318.41|12
1727925830000|2024-10-03 03:23:50|320.42|318.42|320.41|318.41|320.44|318.44|320.4|318.4|10
1727925840000|2024-10-03 03:24:00|320.42|318.42|320.39|318.39|320.42|318.42|320.39|318.39|4
1727925850000|2024-10-03 03:24:10|320.4|318.4|320.49|318.49|320.49|318.49|320.4|318.4|7
1727925860000|2024-10-03 03:24:20|320.48|318.48|320.52|318.52|320.52|318.52|320.48|318.48|5
1727925870000|2024-10-03 03:24:30|320.49|318.49|320.46|318.46|320.49|318.49|320.45|318.45|20
1727925880000|2024-10-03 03:24:40|320.47|318.47|320.45|318.45|320.47|318.47|320.44|318.44|7
1727925890000|2024-10-03 03:24:50|320.44|318.44|320.41|318.41|320.45|318.45|320.41|318.41|12
1727925900000|2024-10-03 03:25:00|320.43|318.43|320.46|318.46|320.46|318.46|320.43|318.43|8
1727925910000|2024-10-03 03:25:10|320.47|318.47|320.45|318.45|320.47|318.47|320.45|318.45|16
1727925920000|2024-10-03 03:25:20|320.44|318.44|320.49|318.49|320.49|318.49|320.44|318.44|7
1727925930000|2024-10-03 03:25:30|320.46|318.46|320.43|318.43|320.46|318.46|320.43|318.43|4
1727925940000|2024-10-03 03:25:40|320.45|318.45|320.44|318.44|320.45|318.45|320.43|318.43|4
1727925950000|2024-10-03 03:25:50|320.43|318.43|320.45|318.45|320.49|318.49|320.43|318.43|8
1727925960000|2024-10-03 03:26:00|320.44|318.44|320.49|318.49|320.49|318.49|320.43|318.43|5
1727926050000|2024-10-03 03:27:30|320.6|318.6|320.72|318.72|320.73|318.73|320.6|318.6|4
1727926090000|2024-10-03 03:28:10|320.71|318.71|320.5|318.5|320.72|318.72|320.43|318.43|17
1727926100000|2024-10-03 03:28:20|320.52|318.52|320.53|318.53|320.53|318.53|320.5|318.5|6
1727926130000|2024-10-03 03:28:50|320.52|318.52|320.45|318.45|320.53|318.53|320.43|318.43|8
1727926140000|2024-10-03 03:29:00|320.46|318.46|320.52|318.52|320.52|318.52|320.46|318.46|5
1727926150000|2024-10-03 03:29:10|320.51|318.51|320.51|318.51|320.52|318.52|320.51|318.51|3
1727926160000|2024-10-03 03:29:20|320.5|318.5|320.52|318.52|320.52|318.52|320.5|318.5|2
1727926170000|2024-10-03 03:29:30|320.51|318.51|320.51|318.51|320.51|318.51|320.51|318.51|1
1727926180000|2024-10-03 03:29:40|320.45|318.45|320.49|318.49|320.5|318.5|320.45|318.45|3
1727926190000|2024-10-03 03:29:50|320.48|318.48|320.33|318.33|320.5|318.5|320.33|318.33|5
1727926200000|2024-10-03 03:30:00|320.29|318.29|320.33|318.33|320.33|318.33|320.28|318.28|9
1727926210000|2024-10-03 03:30:10|320.31|318.31|320.43|318.43|320.43|318.43|320.31|318.31|4
1727926220000|2024-10-03 03:30:20|320.42|318.42|320.44|318.44|320.45|318.45|320.42|318.42|4
1727926230000|2024-10-03 03:30:30|320.45|318.45|320.38|318.38|320.45|318.45|320.36|318.36|21
1727926240000|2024-10-03 03:30:40|320.37|318.37|320.42|318.42|320.43|318.43|320.37|318.37|10
1727926250000|2024-10-03 03:30:50|320.43|318.43|320.46|318.46|320.46|318.46|320.43|318.43|3
1727926260000|2024-10-03 03:31:00|320.45|318.45|320.49|318.49|320.49|318.49|320.45|318.45|5
1727926270000|2024-10-03 03:31:10|320.48|318.48|320.48|318.48|320.49|318.49|320.48|318.48|3
1727926290000|2024-10-03 03:31:30|320.46|318.46|320.49|318.49|320.49|318.49|320.45|318.45|6
1727926300000|2024-10-03 03:31:40|320.5|318.5|320.48|318.48|320.5|318.5|320.48|318.48|8
1727926310000|2024-10-03 03:31:50|320.49|318.49|320.49|318.49|320.5|318.5|320.48|318.48|4
1727926320000|2024-10-03 03:32:00|320.58|318.58|320.65|318.65|320.65|318.65|320.58|318.58|9
1727926380000|2024-10-03 03:33:00|320.63|318.63|320.52|318.52|320.65|318.65|320.52|318.52|13
1727926390000|2024-10-03 03:33:10|320.51|318.51|320.64|318.64|320.65|318.65|320.51|318.51|9
1727926400000|2024-10-03 03:33:20|320.65|318.65|320.64|318.64|320.65|318.65|320.64|318.64|6
1727926410000|2024-10-03 03:33:30|320.65|318.65|320.63|318.63|320.65|318.65|320.61|318.61|11
1727926420000|2024-10-03 03:33:40|320.56|318.56|320.49|318.49|320.56|318.56|320.47|318.47|8
1727926430000|2024-10-03 03:33:50|320.48|318.48|320.46|318.46|320.5|318.5|320.46|318.46|11
1727926440000|2024-10-03 03:34:00|320.49|318.49|320.46|318.46|320.51|318.51|320.46|318.46|20
1727926450000|2024-10-03 03:34:10|320.47|318.47|320.57|318.57|320.57|318.57|320.46|318.46|16
1727926460000|2024-10-03 03:34:20|320.55|318.55|320.55|318.55|320.57|318.57|320.55|318.55|3
1727926470000|2024-10-03 03:34:30|320.56|318.56|320.6|318.6|320.63|318.63|320.56|318.56|18
1727926480000|2024-10-03 03:34:40|320.61|318.61|320.6|318.6|320.61|318.61|320.59|318.59|6
1727926490000|2024-10-03 03:34:50|320.59|318.59|320.59|318.59|320.59|318.59|320.59|318.59|1
1727926500000|2024-10-03 03:35:00|320.58|318.58|320.55|318.55|320.59|318.59|320.54|318.54|9
1727926510000|2024-10-03 03:35:10|320.54|318.54|320.54|318.54|320.55|318.55|320.54|318.54|5
1727926520000|2024-10-03 03:35:20|320.55|318.55|320.63|318.63|320.65|318.65|320.54|318.54|9
1727926530000|2024-10-03 03:35:30|320.62|318.62|320.64|318.64|320.65|318.65|320.61|318.61|18
1727926540000|2024-10-03 03:35:40|320.63|318.63|320.63|318.63|320.64|318.64|320.63|318.63|11
1727926550000|2024-10-03 03:35:50|320.64|318.64|320.6|318.6|320.64|318.64|320.6|318.6|4
1727926560000|2024-10-03 03:36:00|320.62|318.62|320.63|318.63|320.64|318.64|320.62|318.62|12
1727926570000|2024-10-03 03:36:10|320.61|318.61|320.53|318.53|320.63|318.63|320.43|318.43|18
1727926580000|2024-10-03 03:36:20|320.52|318.52|320.59|318.59|320.63|318.63|320.52|318.52|13
1727926590000|2024-10-03 03:36:30|320.58|318.58|320.59|318.59|320.59|318.59|320.56|318.56|6
1727926600000|2024-10-03 03:36:40|320.58|318.58|320.59|318.59|320.6|318.6|320.56|318.56|12
1727926610000|2024-10-03 03:36:50|320.62|318.62|320.64|318.64|320.64|318.64|320.62|318.62|2
1727926620000|2024-10-03 03:37:00|320.63|318.63|320.49|318.49|320.63|318.63|320.47|318.47|23
1727926630000|2024-10-03 03:37:10|320.44|318.44|320.4|318.4|320.45|318.45|320.38|318.38|22
1727926640000|2024-10-03 03:37:20|320.38|318.38|320.45|318.45|320.45|318.45|320.38|318.38|9
1727926650000|2024-10-03 03:37:30|320.44|318.44|320.34|318.34|320.46|318.46|320.34|318.34|12
1727926660000|2024-10-03 03:37:40|320.33|318.33|320.33|318.33|320.34|318.34|320.29|318.29|18
1727926670000|2024-10-03 03:37:50|320.32|318.32|320.28|318.28|320.33|318.33|320.28|318.28|7
1727926680000|2024-10-03 03:38:00|320.24|318.24|320.19|318.19|320.24|318.24|320.11|318.11|13
1727926690000|2024-10-03 03:38:10|320.21|318.21|320.21|318.21|320.26|318.26|320.21|318.21|11
1727926700000|2024-10-03 03:38:20|320.09|318.09|319.82|317.82|320.09|318.09|319.81|317.81|9
1727926710000|2024-10-03 03:38:30|319.83|317.83|319.75|317.75|319.84|317.84|319.74|317.74|21
1727926720000|2024-10-03 03:38:40|319.76|317.76|319.8|317.8|319.84|317.84|319.75|317.75|18
1727926730000|2024-10-03 03:38:50|319.79|317.79|319.77|317.77|319.79|317.79|319.75|317.75|12
1727926740000|2024-10-03 03:39:00|319.78|317.78|319.69|317.69|319.79|317.79|319.67|317.67|15
1727926750000|2024-10-03 03:39:10|319.68|317.68|319.8|317.8|319.8|317.8|319.67|317.67|19
1727926770000|2024-10-03 03:39:30|319.79|317.79|319.79|317.79|319.79|317.79|319.79|317.79|1
1727926790000|2024-10-03 03:39:50|319.8|317.8|319.87|317.87|319.87|317.87|319.8|317.8|6
1727926800000|2024-10-03 03:40:00|319.86|317.86|319.87|317.87|319.87|317.87|319.86|317.86|10
1727926810000|2024-10-03 03:40:10|319.86|317.86|319.87|317.87|319.87|317.87|319.86|317.86|2
1727926830000|2024-10-03 03:40:30|319.83|317.83|319.84|317.84|319.84|317.84|319.82|317.82|6
1727926840000|2024-10-03 03:40:40|319.83|317.83|319.73|317.73|319.85|317.85|319.73|317.73|12
1727926850000|2024-10-03 03:40:50|319.72|317.72|319.76|317.76|319.77|317.77|319.72|317.72|5
1727926860000|2024-10-03 03:41:00|319.77|317.77|319.87|317.87|319.87|317.87|319.77|317.77|11
1727926920000|2024-10-03 03:42:00|319.91|317.91|320.03|318.03|320.05|318.05|319.91|317.91|6
1727926930000|2024-10-03 03:42:10|320.02|318.02|320|318|320.02|318.02|320|318|9
1727926940000|2024-10-03 03:42:20|320.01|318.01|320.17|318.17|320.17|318.17|320.01|318.01|10
1727926980000|2024-10-03 03:43:00|320.2|318.2|320.19|318.19|320.2|318.2|320.18|318.18|4
1727926990000|2024-10-03 03:43:10|320.18|318.18|320.18|318.18|320.18|318.18|320.18|318.18|1
1727927000000|2024-10-03 03:43:20|320.16|318.16|320.16|318.16|320.16|318.16|320.16|318.16|1
1727927010000|2024-10-03 03:43:30|320.15|318.15|320|318|320.15|318.15|320|318|5
1727927020000|2024-10-03 03:43:40|319.99|317.99|319.99|317.99|319.99|317.99|319.99|317.99|1
1727927030000|2024-10-03 03:43:50|319.98|317.98|319.99|317.99|319.99|317.99|319.98|317.98|2
1727927040000|2024-10-03 03:44:00|319.98|317.98|320.07|318.07|320.07|318.07|319.98|317.98|5
1727927050000|2024-10-03 03:44:10|320.08|318.08|320.07|318.07|320.09|318.09|320.04|318.04|23
1727927060000|2024-10-03 03:44:20|320.06|318.06|320.04|318.04|320.09|318.09|320.03|318.03|17
1727927070000|2024-10-03 03:44:30|320.06|318.06|320.21|318.21|320.22|318.22|320.06|318.06|10
1727927080000|2024-10-03 03:44:40|320.18|318.18|320.19|318.19|320.2|318.2|320.18|318.18|5
1727927090000|2024-10-03 03:44:50|320.2|318.2|320.19|318.19|320.2|318.2|320.17|318.17|5
1727927100000|2024-10-03 03:45:00|320.2|318.2|320.28|318.28|320.3|318.3|320.2|318.2|5
1727927110000|2024-10-03 03:45:10|320.27|318.27|320.25|318.25|320.27|318.27|320.13|318.13|10
1727927120000|2024-10-03 03:45:20|320.27|318.27|320.25|318.25|320.27|318.27|320.25|318.25|4
1727927130000|2024-10-03 03:45:30|320.24|318.24|320.21|318.21|320.24|318.24|320.21|318.21|2
1727927140000|2024-10-03 03:45:40|320.23|318.23|320.1|318.1|320.24|318.24|320.1|318.1|7
1727927160000|2024-10-03 03:46:00|320.11|318.11|320.11|318.11|320.11|318.11|320.11|318.11|1
1727927170000|2024-10-03 03:46:10|320.17|318.17|320.05|318.05|320.17|318.17|320.03|318.03|15
1727927180000|2024-10-03 03:46:20|320|318|319.97|317.97|320|318|319.97|317.97|13
1727927190000|2024-10-03 03:46:30|319.99|317.99|320|318|320.01|318.01|319.98|317.98|12
1727927200000|2024-10-03 03:46:40|320.05|318.05|320.09|318.09|320.09|318.09|320|318|24
1727927210000|2024-10-03 03:46:50|320.08|318.08|320.08|318.08|320.08|318.08|320.08|318.08|1
1727927220000|2024-10-03 03:47:00|320.09|318.09|320.12|318.12|320.12|318.12|320.08|318.08|7
1727927230000|2024-10-03 03:47:10|320.11|318.11|320.11|318.11|320.13|318.13|320.08|318.08|20
1727927240000|2024-10-03 03:47:20|320.1|318.1|320.09|318.09|320.1|318.1|320.09|318.09|10
1727927250000|2024-10-03 03:47:30|320.1|318.1|320.1|318.1|320.1|318.1|320.1|318.1|1
1727927280000|2024-10-03 03:48:00|320.09|318.09|320.1|318.1|320.1|318.1|320.09|318.09|2
1727927330000|2024-10-03 03:48:50|320.12|318.12|320.27|318.27|320.27|318.27|320.12|318.12|5
1727927340000|2024-10-03 03:49:00|320.28|318.28|320.24|318.24|320.28|318.28|320.24|318.24|7
1727927350000|2024-10-03 03:49:10|320.26|318.26|320.17|318.17|320.26|318.26|320.16|318.16|15
1727927360000|2024-10-03 03:49:20|320.16|318.16|320.17|318.17|320.18|318.18|320.16|318.16|7
1727927370000|2024-10-03 03:49:30|320.18|318.18|320.25|318.25|320.25|318.25|320.17|318.17|11
1727927380000|2024-10-03 03:49:40|320.27|318.27|320.24|318.24|320.27|318.27|320.24|318.24|21
1727927390000|2024-10-03 03:49:50|320.23|318.23|320.23|318.23|320.25|318.25|320.23|318.23|7
1727927400000|2024-10-03 03:50:00|320.25|318.25|320.34|318.34|320.34|318.34|320.23|318.23|11
1727927410000|2024-10-03 03:50:10|320.32|318.32|320.37|318.37|320.38|318.38|320.29|318.29|17
1727927420000|2024-10-03 03:50:20|320.38|318.38|320.36|318.36|320.38|318.38|320.36|318.36|6
1727927440000|2024-10-03 03:50:40|320.35|318.35|320.35|318.35|320.35|318.35|320.35|318.35|1
1727927490000|2024-10-03 03:51:30|320.36|318.36|320.56|318.56|320.56|318.56|320.36|318.36|9
1727927500000|2024-10-03 03:51:40|320.53|318.53|320.44|318.44|320.57|318.57|320.43|318.43|17
1727927510000|2024-10-03 03:51:50|320.41|318.41|320.41|318.41|320.42|318.42|320.4|318.4|6
1727927520000|2024-10-03 03:52:00|320.4|318.4|320.26|318.26|320.41|318.41|320.25|318.25|8
1727927530000|2024-10-03 03:52:10|320.25|318.25|320.27|318.27|320.31|318.31|320.25|318.25|20
1727927540000|2024-10-03 03:52:20|320.26|318.26|320.2|318.2|320.26|318.26|320.18|318.18|16
1727927550000|2024-10-03 03:52:30|320.22|318.22|320.21|318.21|320.25|318.25|320.18|318.18|11
1727927560000|2024-10-03 03:52:40|320.23|318.23|320.26|318.26|320.27|318.27|320.21|318.21|8
1727927590000|2024-10-03 03:53:10|320.25|318.25|320.24|318.24|320.25|318.25|320.2|318.2|7
1727927640000|2024-10-03 03:54:00|320.25|318.25|320.26|318.26|320.26|318.26|320.25|318.25|4
1727927650000|2024-10-03 03:54:10|320.27|318.27|320.26|318.26|320.27|318.27|320.26|318.26|2
1727927660000|2024-10-03 03:54:20|320.24|318.24|320.24|318.24|320.24|318.24|320.24|318.24|1
1727927670000|2024-10-03 03:54:30|320.25|318.25|320.26|318.26|320.26|318.26|320.25|318.25|2
1727927680000|2024-10-03 03:54:40|320.27|318.27|320.26|318.26|320.28|318.28|320.26|318.26|6
1727927690000|2024-10-03 03:54:50|320.27|318.27|320.27|318.27|320.27|318.27|320.27|318.27|1
1727927700000|2024-10-03 03:55:00|320.36|318.36|320.4|318.4|320.42|318.42|320.36|318.36|7
1727927710000|2024-10-03 03:55:10|320.39|318.39|320.4|318.4|320.4|318.4|320.38|318.38|6
1727927720000|2024-10-03 03:55:20|320.43|318.43|320.43|318.43|320.46|318.46|320.4|318.4|22
1727927730000|2024-10-03 03:55:30|320.45|318.45|320.52|318.52|320.55|318.55|320.43|318.43|5
1727927740000|2024-10-03 03:55:40|320.55|318.55|320.58|318.58|320.58|318.58|320.52|318.52|13
1727927750000|2024-10-03 03:55:50|320.6|318.6|320.64|318.64|320.64|318.64|320.58|318.58|12
1727927760000|2024-10-03 03:56:00|320.63|318.63|320.64|318.64|320.64|318.64|320.63|318.63|2
1727927770000|2024-10-03 03:56:10|320.66|318.66|320.64|318.64|320.67|318.67|320.64|318.64|10
1727927780000|2024-10-03 03:56:20|320.65|318.65|320.69|318.69|320.72|318.72|320.64|318.64|20
1727927790000|2024-10-03 03:56:30|320.72|318.72|320.73|318.73|320.75|318.75|320.71|318.71|10
1727927800000|2024-10-03 03:56:40|320.77|318.77|320.81|318.81|320.81|318.81|320.77|318.77|9
1727927810000|2024-10-03 03:56:50|320.79|318.79|320.79|318.79|320.8|318.8|320.79|318.79|5
1727927820000|2024-10-03 03:57:00|320.77|318.77|320.78|318.78|320.79|318.79|320.76|318.76|8
1727927840000|2024-10-03 03:57:20|320.79|318.79|320.78|318.78|320.81|318.81|320.78|318.78|17
1727927850000|2024-10-03 03:57:30|320.79|318.79|320.79|318.79|320.81|318.81|320.78|318.78|8
1727927870000|2024-10-03 03:57:50|320.78|318.78|320.75|318.75|320.78|318.78|320.75|318.75|4
1727927880000|2024-10-03 03:58:00|320.76|318.76|320.76|318.76|320.76|318.76|320.75|318.75|3
1727927910000|2024-10-03 03:58:30|320.77|318.77|320.95|318.95|320.95|318.95|320.76|318.76|4
1727928010000|2024-10-03 04:00:10|320.97|318.97|320.97|318.97|320.98|318.98|320.95|318.95|5
1727928020000|2024-10-03 04:00:20|320.95|318.95|320.96|318.96|320.99|318.99|320.95|318.95|6
1727928030000|2024-10-03 04:00:30|320.95|318.95|320.97|318.97|320.97|318.97|320.95|318.95|3
1727928040000|2024-10-03 04:00:40|320.98|318.98|320.95|318.95|320.98|318.98|320.95|318.95|3
1727928070000|2024-10-03 04:01:10|320.96|318.96|320.95|318.95|320.96|318.96|320.95|318.95|6
1727928080000|2024-10-03 04:01:20|320.96|318.96|320.96|318.96|320.96|318.96|320.96|318.96|1
1727928090000|2024-10-03 04:01:30|320.95|318.95|320.95|318.95|320.95|318.95|320.95|318.95|1
1727928100000|2024-10-03 04:01:40|320.9|318.9|320.85|318.85|320.9|318.9|320.85|318.85|5
1727928110000|2024-10-03 04:01:50|320.86|318.86|320.85|318.85|320.87|318.87|320.85|318.85|5
1727928120000|2024-10-03 04:02:00|320.8|318.8|320.68|318.68|320.8|318.8|320.68|318.68|19
1727928130000|2024-10-03 04:02:10|320.69|318.69|320.74|318.74|320.74|318.74|320.68|318.68|17
1727928140000|2024-10-03 04:02:20|320.77|318.77|320.7|318.7|320.84|318.84|320.7|318.7|13
1727928150000|2024-10-03 04:02:30|320.71|318.71|320.7|318.7|320.72|318.72|320.69|318.69|13
1727928160000|2024-10-03 04:02:40|320.71|318.71|320.75|318.75|320.75|318.75|320.7|318.7|18
1727928170000|2024-10-03 04:02:50|320.73|318.73|320.85|318.85|320.85|318.85|320.71|318.71|19
1727928180000|2024-10-03 04:03:00|320.9|318.9|320.83|318.83|320.91|318.91|320.82|318.82|6
1727928190000|2024-10-03 04:03:10|320.82|318.82|320.82|318.82|320.82|318.82|320.82|318.82|1
1727928200000|2024-10-03 04:03:20|320.84|318.84|320.78|318.78|320.84|318.84|320.72|318.72|9
1727928210000|2024-10-03 04:03:30|320.77|318.77|320.72|318.72|320.77|318.77|320.72|318.72|7
1727928220000|2024-10-03 04:03:40|320.75|318.75|320.79|318.79|320.81|318.81|320.73|318.73|8
1727928230000|2024-10-03 04:03:50|320.78|318.78|320.82|318.82|320.82|318.82|320.78|318.78|21
1727928240000|2024-10-03 04:04:00|320.83|318.83|320.84|318.84|320.87|318.87|320.8|318.8|23
1727928250000|2024-10-03 04:04:10|320.83|318.83|320.8|318.8|320.83|318.83|320.8|318.8|2
1727928270000|2024-10-03 04:04:30|320.84|318.84|320.81|318.81|320.84|318.84|320.81|318.81|4
1727928280000|2024-10-03 04:04:40|320.86|318.86|320.91|318.91|320.91|318.91|320.86|318.86|5
1727928290000|2024-10-03 04:04:50|320.93|318.93|320.95|318.95|320.96|318.96|320.93|318.93|9
1727928310000|2024-10-03 04:05:10|320.92|318.92|320.94|318.94|320.94|318.94|320.91|318.91|3
1727928320000|2024-10-03 04:05:20|320.93|318.93|320.91|318.91|320.94|318.94|320.91|318.91|8
1727928340000|2024-10-03 04:05:40|320.82|318.82|320.62|318.62|320.82|318.82|320.61|318.61|17
1727928350000|2024-10-03 04:05:50|320.61|318.61|320.61|318.61|320.61|318.61|320.6|318.6|7
1727928360000|2024-10-03 04:06:00|320.6|318.6|320.62|318.62|320.64|318.64|320.6|318.6|17
1727928370000|2024-10-03 04:06:10|320.61|318.61|320.74|318.74|320.74|318.74|320.61|318.61|18
1727928380000|2024-10-03 04:06:20|320.73|318.73|320.71|318.71|320.73|318.73|320.71|318.71|2
1727928400000|2024-10-03 04:06:40|320.66|318.66|320.63|318.63|320.66|318.66|320.63|318.63|4
1727928410000|2024-10-03 04:06:50|320.67|318.67|320.61|318.61|320.67|318.67|320.61|318.61|5
1727928420000|2024-10-03 04:07:00|320.62|318.62|320.61|318.61|320.63|318.63|320.61|318.61|4
1727928430000|2024-10-03 04:07:10|320.59|318.59|320.74|318.74|320.77|318.77|320.59|318.59|10
1727928440000|2024-10-03 04:07:20|320.78|318.78|320.85|318.85|320.87|318.87|320.78|318.78|14
1727928450000|2024-10-03 04:07:30|320.86|318.86|320.8|318.8|320.86|318.86|320.8|318.8|3
1727928460000|2024-10-03 04:07:40|320.79|318.79|320.59|318.59|320.79|318.79|320.59|318.59|8
1727928480000|2024-10-03 04:08:00|320.53|318.53|320.62|318.62|320.62|318.62|320.49|318.49|5
1727928490000|2024-10-03 04:08:10|320.66|318.66|320.7|318.7|320.72|318.72|320.63|318.63|11
1727928500000|2024-10-03 04:08:20|320.71|318.71|320.61|318.61|320.71|318.71|320.59|318.59|10
1727928510000|2024-10-03 04:08:30|320.62|318.62|320.63|318.63|320.66|318.66|320.59|318.59|10
1727928520000|2024-10-03 04:08:40|320.64|318.64|320.61|318.61|320.64|318.64|320.61|318.61|5
1727928530000|2024-10-03 04:08:50|320.65|318.65|320.71|318.71|320.71|318.71|320.63|318.63|10
1727928540000|2024-10-03 04:09:00|320.7|318.7|320.68|318.68|320.71|318.71|320.68|318.68|4
1727928560000|2024-10-03 04:09:20|320.7|318.7|320.68|318.68|320.7|318.7|320.68|318.68|3
1727928580000|2024-10-03 04:09:40|320.75|318.75|320.73|318.73|320.76|318.76|320.71|318.71|5
1727928590000|2024-10-03 04:09:50|320.71|318.71|320.7|318.7|320.72|318.72|320.69|318.69|6
1727928600000|2024-10-03 04:10:00|320.71|318.71|320.73|318.73|320.74|318.74|320.67|318.67|9
1727928610000|2024-10-03 04:10:10|320.72|318.72|320.72|318.72|320.72|318.72|320.72|318.72|1
1727928620000|2024-10-03 04:10:20|320.71|318.71|320.64|318.64|320.73|318.73|320.64|318.64|4
1727928630000|2024-10-03 04:10:30|320.65|318.65|320.56|318.56|320.65|318.65|320.56|318.56|8
1727928640000|2024-10-03 04:10:40|320.52|318.52|320.48|318.48|320.52|318.52|320.48|318.48|3
1727928650000|2024-10-03 04:10:50|320.47|318.47|320.47|318.47|320.47|318.47|320.47|318.47|1
1727928660000|2024-10-03 04:11:00|320.44|318.44|320.45|318.45|320.47|318.47|320.4|318.4|16
1727928670000|2024-10-03 04:11:10|320.47|318.47|320.61|318.61|320.62|318.62|320.47|318.47|11
1727928680000|2024-10-03 04:11:20|320.59|318.59|320.59|318.59|320.59|318.59|320.59|318.59|1
1727928690000|2024-10-03 04:11:30|320.52|318.52|320.49|318.49|320.52|318.52|320.49|318.49|3
1727928700000|2024-10-03 04:11:40|320.51|318.51|320.71|318.71|320.76|318.76|320.51|318.51|14
1727928710000|2024-10-03 04:11:50|320.7|318.7|320.7|318.7|320.71|318.71|320.7|318.7|3
1727928720000|2024-10-03 04:12:00|320.69|318.69|320.71|318.71|320.71|318.71|320.69|318.69|2
1727928730000|2024-10-03 04:12:10|320.63|318.63|320.5|318.5|320.63|318.63|320.5|318.5|11
1727928740000|2024-10-03 04:12:20|320.47|318.47|320.42|318.42|320.47|318.47|320.41|318.41|7
1727928750000|2024-10-03 04:12:30|320.41|318.41|320.41|318.41|320.41|318.41|320.41|318.41|1
1727928760000|2024-10-03 04:12:40|320.44|318.44|320.41|318.41|320.44|318.44|320.41|318.41|2
1727928770000|2024-10-03 04:12:50|320.39|318.39|320.36|318.36|320.39|318.39|320.36|318.36|2
1727928780000|2024-10-03 04:13:00|320.38|318.38|320.39|318.39|320.41|318.41|320.38|318.38|5
1727928790000|2024-10-03 04:13:10|320.43|318.43|320.41|318.41|320.43|318.43|320.41|318.41|3
1727928800000|2024-10-03 04:13:20|320.4|318.4|320.4|318.4|320.4|318.4|320.4|318.4|1
1727928810000|2024-10-03 04:13:30|320.44|318.44|320.42|318.42|320.44|318.44|320.42|318.42|2
1727928830000|2024-10-03 04:13:50|320.38|318.38|320.31|318.31|320.38|318.38|320.31|318.31|4
1727928840000|2024-10-03 04:14:00|320.33|318.33|320.21|318.21|320.34|318.34|320.21|318.21|16
1727928850000|2024-10-03 04:14:10|320.18|318.18|320.14|318.14|320.21|318.21|320.12|318.12|12
1727928860000|2024-10-03 04:14:20|320.15|318.15|320.12|318.12|320.15|318.15|320.12|318.12|3
1727928870000|2024-10-03 04:14:30|320.09|318.09|320.05|318.05|320.1|318.1|320.05|318.05|5
1727928880000|2024-10-03 04:14:40|320.07|318.07|320.04|318.04|320.08|318.08|320.01|318.01|11
1727928900000|2024-10-03 04:15:00|320.06|318.06|320.15|318.15|320.15|318.15|320.06|318.06|3
1727928910000|2024-10-03 04:15:10|320.14|318.14|320.15|318.15|320.15|318.15|320.13|318.13|5
1727929000000|2024-10-03 04:16:40|320.16|318.16|320.15|318.15|320.16|318.16|320.15|318.15|6
1727929040000|2024-10-03 04:17:20|320.13|318.13|320.13|318.13|320.13|318.13|320.13|318.13|1
1727929050000|2024-10-03 04:17:30|320.14|318.14|320.15|318.15|320.16|318.16|320.14|318.14|4
1727929060000|2024-10-03 04:17:40|320.16|318.16|320.16|318.16|320.17|318.17|320.15|318.15|6
1727929070000|2024-10-03 04:17:50|320.17|318.17|320.16|318.16|320.17|318.17|320.16|318.16|4
1727929080000|2024-10-03 04:18:00|320.13|318.13|320.14|318.14|320.14|318.14|320.13|318.13|2
1727929090000|2024-10-03 04:18:10|320.13|318.13|320.13|318.13|320.13|318.13|320.13|318.13|1
1727929100000|2024-10-03 04:18:20|320.11|318.11|319.81|317.81|320.11|318.11|319.8|317.8|15
1727929110000|2024-10-03 04:18:30|319.8|317.8|319.85|317.85|319.85|317.85|319.8|317.8|10
1727929130000|2024-10-03 04:18:50|319.83|317.83|319.81|317.81|319.84|317.84|319.8|317.8|4
1727929140000|2024-10-03 04:19:00|319.8|317.8|319.75|317.75|319.8|317.8|319.74|317.74|6
1727929200000|2024-10-03 04:20:00|319.73|317.73|319.7|317.7|319.73|317.73|319.7|317.7|2
1727929210000|2024-10-03 04:20:10|319.71|317.71|319.57|317.57|319.71|317.71|319.57|317.57|15
1727929220000|2024-10-03 04:20:20|319.58|317.58|319.58|317.58|319.58|317.58|319.58|317.58|1
1727929230000|2024-10-03 04:20:30|319.57|317.57|319.51|317.51|319.58|317.58|319.5|317.5|9
1727929260000|2024-10-03 04:21:00|319.53|317.53|319.51|317.51|319.53|317.53|319.51|317.51|2
1727929270000|2024-10-03 04:21:10|319.59|317.59|319.59|317.59|319.59|317.59|319.59|317.59|1
1727929280000|2024-10-03 04:21:20|319.66|317.66|319.61|317.61|319.67|317.67|319.6|317.6|11
1727929290000|2024-10-03 04:21:30|319.62|317.62|319.61|317.61|319.64|317.64|319.59|317.59|9
1727929300000|2024-10-03 04:21:40|319.6|317.6|319.53|317.53|319.6|317.6|319.52|317.52|17
1727929310000|2024-10-03 04:21:50|319.52|317.52|319.54|317.54|319.55|317.55|319.52|317.52|15
1727929320000|2024-10-03 04:22:00|319.53|317.53|319.47|317.47|319.53|317.53|319.45|317.45|16
1727929330000|2024-10-03 04:22:10|319.48|317.48|319.46|317.46|319.49|317.49|319.45|317.45|9
1727929340000|2024-10-03 04:22:20|319.53|317.53|319.56|317.56|319.56|317.56|319.49|317.49|8
1727929350000|2024-10-03 04:22:30|319.58|317.58|319.56|317.56|319.59|317.59|319.56|317.56|7
1727929360000|2024-10-03 04:22:40|319.57|317.57|319.56|317.56|319.57|317.57|319.56|317.56|2
1727929370000|2024-10-03 04:22:50|319.58|317.58|319.59|317.59|319.59|317.59|319.58|317.58|2
1727929380000|2024-10-03 04:23:00|319.57|317.57|319.53|317.53|319.58|317.58|319.53|317.53|8
1727929390000|2024-10-03 04:23:10|319.55|317.55|319.57|317.57|319.57|317.57|319.55|317.55|2
1727929420000|2024-10-03 04:23:40|319.54|317.54|319.49|317.49|319.54|317.54|319.48|317.48|5
1727929430000|2024-10-03 04:23:50|319.51|317.51|319.5|317.5|319.51|317.51|319.49|317.49|8
1727929440000|2024-10-03 04:24:00|319.48|317.48|319.48|317.48|319.49|317.49|319.48|317.48|3
1727929450000|2024-10-03 04:24:10|319.47|317.47|319.45|317.45|319.47|317.47|319.44|317.44|4
1727929460000|2024-10-03 04:24:20|319.43|317.43|319.41|317.41|319.45|317.45|319.4|317.4|8
1727929470000|2024-10-03 04:24:30|319.4|317.4|319.39|317.39|319.41|317.41|319.39|317.39|6
1727929480000|2024-10-03 04:24:40|319.37|317.37|319.36|317.36|319.39|317.39|319.36|317.36|5
1727929490000|2024-10-03 04:24:50|319.38|317.38|319.37|317.37|319.38|317.38|319.37|317.37|2
1727929500000|2024-10-03 04:25:00|319.38|317.38|319.37|317.37|319.41|317.41|319.37|317.37|5
1727929510000|2024-10-03 04:25:10|319.38|317.38|319.38|317.38|319.38|317.38|319.38|317.38|1
1727929520000|2024-10-03 04:25:20|319.37|317.37|319.35|317.35|319.37|317.37|319.33|317.33|4
1727929530000|2024-10-03 04:25:30|319.34|317.34|319.3|317.3|319.35|317.35|319.3|317.3|6
1727929540000|2024-10-03 04:25:40|319.26|317.26|319.22|317.22|319.26|317.26|319.22|317.22|6
1727929570000|2024-10-03 04:26:10|319.23|317.23|319.24|317.24|319.24|317.24|319.22|317.22|4
1727929580000|2024-10-03 04:26:20|319.22|317.22|319.22|317.22|319.22|317.22|319.22|317.22|1
1727929590000|2024-10-03 04:26:30|319.23|317.23|319.22|317.22|319.23|317.23|319.22|317.22|4
1727929600000|2024-10-03 04:26:40|319.23|317.23|319.22|317.22|319.24|317.24|319.22|317.22|5
1727929620000|2024-10-03 04:27:00|319.23|317.23|319.24|317.24|319.24|317.24|319.22|317.22|5
1727929630000|2024-10-03 04:27:10|319.22|317.22|319.38|317.38|319.38|317.38|319.22|317.22|12
1727929640000|2024-10-03 04:27:20|319.4|317.4|319.4|317.4|319.43|317.43|319.37|317.37|17
1727929650000|2024-10-03 04:27:30|319.41|317.41|319.4|317.4|319.41|317.41|319.38|317.38|10
1727929660000|2024-10-03 04:27:40|319.44|317.44|319.41|317.41|319.44|317.44|319.41|317.41|2
1727929670000|2024-10-03 04:27:50|319.4|317.4|319.4|317.4|319.41|317.41|319.4|317.4|7
1727929680000|2024-10-03 04:28:00|319.43|317.43|319.51|317.51|319.51|317.51|319.4|317.4|7
1727929690000|2024-10-03 04:28:10|319.54|317.54|319.73|317.73|319.73|317.73|319.52|317.52|10
1727929710000|2024-10-03 04:28:30|319.77|317.77|319.79|317.79|319.82|317.82|319.75|317.75|11
1727929720000|2024-10-03 04:28:40|319.77|317.77|319.84|317.84|319.84|317.84|319.77|317.77|14
1727929740000|2024-10-03 04:29:00|319.82|317.82|319.84|317.84|319.84|317.84|319.79|317.79|13
1727929750000|2024-10-03 04:29:10|319.83|317.83|319.84|317.84|319.85|317.85|319.83|317.83|4
1727929780000|2024-10-03 04:29:40|319.8|317.8|319.79|317.79|319.8|317.8|319.79|317.79|2
1727929790000|2024-10-03 04:29:50|319.81|317.81|319.81|317.81|319.81|317.81|319.79|317.79|7
1727929800000|2024-10-03 04:30:00|319.8|317.8|319.78|317.78|319.81|317.81|319.7|317.7|22
1727929810000|2024-10-03 04:30:10|319.8|317.8|319.85|317.85|319.85|317.85|319.8|317.8|9
1727929820000|2024-10-03 04:30:20|319.83|317.83|319.93|317.93|319.93|317.93|319.83|317.83|4
1727929830000|2024-10-03 04:30:30|319.99|317.99|320.02|318.02|320.08|318.08|319.99|317.99|9
1727929840000|2024-10-03 04:30:40|320|318|319.96|317.96|320|318|319.96|317.96|6
1727929860000|2024-10-03 04:31:00|319.98|317.98|320|318|320.02|318.02|319.98|317.98|4
1727929870000|2024-10-03 04:31:10|320.03|318.03|320.05|318.05|320.07|318.07|320.02|318.02|9
1727929880000|2024-10-03 04:31:20|320.1|318.1|320.14|318.14|320.14|318.14|320.09|318.09|17
1727929890000|2024-10-03 04:31:30|320.15|318.15|320.33|318.33|320.36|318.36|320.15|318.15|19
1727929900000|2024-10-03 04:31:40|320.32|318.32|320.32|318.32|320.37|318.37|320.32|318.32|15
1727929910000|2024-10-03 04:31:50|320.35|318.35|320.34|318.34|320.42|318.42|320.32|318.32|23
1727929920000|2024-10-03 04:32:00|320.33|318.33|320.33|318.33|320.33|318.33|320.3|318.3|6
1727929930000|2024-10-03 04:32:10|320.34|318.34|320.42|318.42|320.42|318.42|320.33|318.33|8
1727929940000|2024-10-03 04:32:20|320.41|318.41|320.44|318.44|320.47|318.47|320.4|318.4|8
1727929990000|2024-10-03 04:33:10|320.42|318.42|320.38|318.38|320.42|318.42|320.38|318.38|5
1727930000000|2024-10-03 04:33:20|320.34|318.34|320.29|318.29|320.34|318.34|320.29|318.29|8
1727930010000|2024-10-03 04:33:30|320.3|318.3|320.3|318.3|320.3|318.3|320.29|318.29|7
1727930030000|2024-10-03 04:33:50|320.35|318.35|320.4|318.4|320.41|318.41|320.35|318.35|9
1727930040000|2024-10-03 04:34:00|320.43|318.43|320.5|318.5|320.5|318.5|320.4|318.4|7
1727930050000|2024-10-03 04:34:10|320.49|318.49|320.45|318.45|320.49|318.49|320.44|318.44|8
1727930060000|2024-10-03 04:34:20|320.44|318.44|320.46|318.46|320.46|318.46|320.32|318.32|12
1727930070000|2024-10-03 04:34:30|320.43|318.43|320.48|318.48|320.48|318.48|320.43|318.43|8
1727930080000|2024-10-03 04:34:40|320.47|318.47|320.48|318.48|320.48|318.48|320.46|318.46|4
1727930090000|2024-10-03 04:34:50|320.49|318.49|320.52|318.52|320.56|318.56|320.49|318.49|17
1727930100000|2024-10-03 04:35:00|320.51|318.51|320.49|318.49|320.52|318.52|320.48|318.48|17
1727930110000|2024-10-03 04:35:10|320.5|318.5|320.44|318.44|320.51|318.51|320.44|318.44|15
1727930120000|2024-10-03 04:35:20|320.43|318.43|320.42|318.42|320.43|318.43|320.4|318.4|5
1727930170000|2024-10-03 04:36:10|320.44|318.44|320.42|318.42|320.44|318.44|320.42|318.42|8
1727930180000|2024-10-03 04:36:20|320.44|318.44|320.42|318.42|320.44|318.44|320.42|318.42|2
1727930190000|2024-10-03 04:36:30|320.44|318.44|320.51|318.51|320.51|318.51|320.42|318.42|4
1727930200000|2024-10-03 04:36:40|320.5|318.5|320.51|318.51|320.52|318.52|320.48|318.48|15
1727930210000|2024-10-03 04:36:50|320.52|318.52|320.44|318.44|320.52|318.52|320.44|318.44|10
1727930220000|2024-10-03 04:37:00|320.45|318.45|320.45|318.45|320.49|318.49|320.45|318.45|7
1727930230000|2024-10-03 04:37:10|320.48|318.48|320.51|318.51|320.52|318.52|320.48|318.48|18
1727930240000|2024-10-03 04:37:20|320.52|318.52|320.69|318.69|320.69|318.69|320.52|318.52|21
1727930250000|2024-10-03 04:37:30|320.71|318.71|320.73|318.73|320.73|318.73|320.69|318.69|17
1727930260000|2024-10-03 04:37:40|320.69|318.69|320.75|318.75|320.76|318.76|320.69|318.69|26
1727930270000|2024-10-03 04:37:50|320.76|318.76|320.78|318.78|320.79|318.79|320.75|318.75|5
1727930280000|2024-10-03 04:38:00|320.79|318.79|320.78|318.78|320.79|318.79|320.78|318.78|2
1727930290000|2024-10-03 04:38:10|320.77|318.77|320.6|318.6|320.77|318.77|320.59|318.59|16
1727930300000|2024-10-03 04:38:20|320.59|318.59|320.6|318.6|320.61|318.61|320.58|318.58|9
1727930310000|2024-10-03 04:38:30|320.61|318.61|320.62|318.62|320.62|318.62|320.6|318.6|10
1727930320000|2024-10-03 04:38:40|320.6|318.6|320.61|318.61|320.65|318.65|320.6|318.6|6
1727930330000|2024-10-03 04:38:50|320.65|318.65|320.61|318.61|320.65|318.65|320.61|318.61|3
1727930340000|2024-10-03 04:39:00|320.59|318.59|320.63|318.63|320.63|318.63|320.58|318.58|11
1727930350000|2024-10-03 04:39:10|320.67|318.67|320.72|318.72|320.75|318.75|320.66|318.66|6
1727930360000|2024-10-03 04:39:20|320.75|318.75|320.78|318.78|320.78|318.78|320.75|318.75|12
1727930370000|2024-10-03 04:39:30|320.77|318.77|320.74|318.74|320.78|318.78|320.74|318.74|15
1727930380000|2024-10-03 04:39:40|320.79|318.79|320.79|318.79|320.8|318.8|320.79|318.79|7
1727930390000|2024-10-03 04:39:50|320.8|318.8|320.89|318.89|320.91|318.91|320.79|318.79|12
1727930400000|2024-10-03 04:40:00|320.85|318.85|320.79|318.79|320.85|318.85|320.72|318.72|15
1727930410000|2024-10-03 04:40:10|320.8|318.8|320.88|318.88|320.88|318.88|320.79|318.79|11
1727930420000|2024-10-03 04:40:20|320.91|318.91|320.89|318.89|320.91|318.91|320.88|318.88|8
1727930430000|2024-10-03 04:40:30|320.9|318.9|320.88|318.88|320.91|318.91|320.88|318.88|10
1727930450000|2024-10-03 04:40:50|320.9|318.9|320.88|318.88|320.91|318.91|320.88|318.88|4
1727930460000|2024-10-03 04:41:00|320.91|318.91|320.88|318.88|320.91|318.91|320.88|318.88|13
1727930470000|2024-10-03 04:41:10|320.85|318.85|320.72|318.72|320.85|318.85|320.72|318.72|4
1727930480000|2024-10-03 04:41:20|320.75|318.75|320.77|318.77|320.8|318.8|320.74|318.74|16
1727930490000|2024-10-03 04:41:30|320.78|318.78|320.77|318.77|320.78|318.78|320.77|318.77|2
1727930520000|2024-10-03 04:42:00|320.8|318.8|320.81|318.81|320.82|318.82|320.77|318.77|9
1727930530000|2024-10-03 04:42:10|320.8|318.8|320.77|318.77|320.8|318.8|320.77|318.77|2
1727930550000|2024-10-03 04:42:30|320.81|318.81|320.77|318.77|320.81|318.81|320.77|318.77|11
1727930570000|2024-10-03 04:42:50|320.8|318.8|320.81|318.81|320.81|318.81|320.8|318.8|8
1727930580000|2024-10-03 04:43:00|320.83|318.83|320.83|318.83|320.84|318.84|320.81|318.81|6
1727930600000|2024-10-03 04:43:20|320.81|318.81|320.73|318.73|320.81|318.81|320.71|318.71|7
1727930610000|2024-10-03 04:43:30|320.72|318.72|320.72|318.72|320.73|318.73|320.72|318.72|5
1727930620000|2024-10-03 04:43:40|320.71|318.71|320.71|318.71|320.71|318.71|320.71|318.71|1
1727930650000|2024-10-03 04:44:10|320.75|318.75|320.71|318.71|320.75|318.75|320.71|318.71|3
1727930660000|2024-10-03 04:44:20|320.85|318.85|320.84|318.84|320.85|318.85|320.84|318.84|2
1727930690000|2024-10-03 04:44:50|320.89|318.89|320.9|318.9|320.92|318.92|320.89|318.89|7
1727930700000|2024-10-03 04:45:00|320.91|318.91|320.95|318.95|320.95|318.95|320.89|318.89|9
1727930750000|2024-10-03 04:45:50|320.9|318.9|320.95|318.95|320.95|318.95|320.9|318.9|2
1727930780000|2024-10-03 04:46:20|320.97|318.97|320.97|318.97|320.97|318.97|320.97|318.97|1
1727930790000|2024-10-03 04:46:30|320.98|318.98|321.01|319.01|321.01|319.01|320.98|318.98|3
1727930800000|2024-10-03 04:46:40|320.98|318.98|320.96|318.96|320.98|318.98|320.95|318.95|3
1727930820000|2024-10-03 04:47:00|320.95|318.95|320.95|318.95|320.95|318.95|320.95|318.95|1
1727930850000|2024-10-03 04:47:30|320.93|318.93|320.87|318.87|320.93|318.93|320.87|318.87|16
1727930860000|2024-10-03 04:47:40|320.88|318.88|320.87|318.87|320.89|318.89|320.87|318.87|6
1727930870000|2024-10-03 04:47:50|320.88|318.88|320.87|318.87|320.89|318.89|320.87|318.87|6
1727930910000|2024-10-03 04:48:30|320.9|318.9|320.91|318.91|320.91|318.91|320.9|318.9|2
1727930920000|2024-10-03 04:48:40|320.89|318.89|320.91|318.91|320.92|318.92|320.89|318.89|17
1727930930000|2024-10-03 04:48:50|320.9|318.9|320.9|318.9|320.9|318.9|320.89|318.89|7
1727930940000|2024-10-03 04:49:00|320.89|318.89|320.87|318.87|320.9|318.9|320.87|318.87|7
1727930970000|2024-10-03 04:49:30|320.85|318.85|320.83|318.83|320.85|318.85|320.83|318.83|2
1727930980000|2024-10-03 04:49:40|320.81|318.81|320.81|318.81|320.81|318.81|320.81|318.81|1
1727930990000|2024-10-03 04:49:50|320.79|318.79|320.62|318.62|320.79|318.79|320.62|318.62|4
1727931000000|2024-10-03 04:50:00|320.64|318.64|320.71|318.71|320.71|318.71|320.49|318.49|14
1727931010000|2024-10-03 04:50:10|320.72|318.72|320.71|318.71|320.72|318.72|320.71|318.71|2
1727931030000|2024-10-03 04:50:30|320.69|318.69|320.69|318.69|320.69|318.69|320.69|318.69|1
1727931040000|2024-10-03 04:50:40|320.71|318.71|320.71|318.71|320.71|318.71|320.71|318.71|1
1727931060000|2024-10-03 04:51:00|320.69|318.69|320.7|318.7|320.7|318.7|320.67|318.67|3
1727931070000|2024-10-03 04:51:10|320.64|318.64|320.58|318.58|320.64|318.64|320.58|318.58|5
1727931080000|2024-10-03 04:51:20|320.59|318.59|320.62|318.62|320.63|318.63|320.59|318.59|4
1727931090000|2024-10-03 04:51:30|320.61|318.61|320.64|318.64|320.64|318.64|320.58|318.58|20
1727931100000|2024-10-03 04:51:40|320.63|318.63|320.63|318.63|320.64|318.64|320.62|318.62|15
1727931110000|2024-10-03 04:51:50|320.62|318.62|320.4|318.4|320.65|318.65|320.39|318.39|12
1727931120000|2024-10-03 04:52:00|320.44|318.44|320.62|318.62|320.63|318.63|320.44|318.44|17
1727931130000|2024-10-03 04:52:10|320.61|318.61|320.61|318.61|320.63|318.63|320.61|318.61|7
1727931140000|2024-10-03 04:52:20|320.57|318.57|320.5|318.5|320.57|318.57|320.5|318.5|5
1727931150000|2024-10-03 04:52:30|320.51|318.51|320.51|318.51|320.51|318.51|320.51|318.51|1
1727931160000|2024-10-03 04:52:40|320.5|318.5|320.46|318.46|320.5|318.5|320.45|318.45|6
1727931170000|2024-10-03 04:52:50|320.45|318.45|320.41|318.41|320.45|318.45|320.4|318.4|5
1727931180000|2024-10-03 04:53:00|320.4|318.4|320.28|318.28|320.4|318.4|320.27|318.27|16
1727931190000|2024-10-03 04:53:10|320.27|318.27|320.27|318.27|320.28|318.28|320.27|318.27|11
1727931200000|2024-10-03 04:53:20|320.34|318.34|320.4|318.4|320.4|318.4|320.34|318.34|3
1727931210000|2024-10-03 04:53:30|320.37|318.37|320.29|318.29|320.4|318.4|320.28|318.28|10
1727931220000|2024-10-03 04:53:40|320.3|318.3|320.29|318.29|320.3|318.3|320.27|318.27|6
1727931230000|2024-10-03 04:53:50|320.3|318.3|320.29|318.29|320.31|318.31|320.28|318.28|12
1727931240000|2024-10-03 04:54:00|320.28|318.28|320.29|318.29|320.3|318.3|320.28|318.28|8
1727931260000|2024-10-03 04:54:20|320.3|318.3|320.29|318.29|320.3|318.3|320.29|318.29|2
1727931270000|2024-10-03 04:54:30|320.26|318.26|320.21|318.21|320.26|318.26|320.17|318.17|13
1727931280000|2024-10-03 04:54:40|320.22|318.22|320.18|318.18|320.23|318.23|320.18|318.18|8
1727931290000|2024-10-03 04:54:50|320.21|318.21|320.21|318.21|320.21|318.21|320.18|318.18|10
1727931300000|2024-10-03 04:55:00|320.22|318.22|320.21|318.21|320.22|318.22|320.19|318.19|4
1727931310000|2024-10-03 04:55:10|320.19|318.19|320.19|318.19|320.19|318.19|320.19|318.19|1
1727931320000|2024-10-03 04:55:20|320.21|318.21|320.11|318.11|320.21|318.21|320.11|318.11|14
1727931340000|2024-10-03 04:55:40|320.16|318.16|320.23|318.23|320.23|318.23|320.16|318.16|2
1727931350000|2024-10-03 04:55:50|320.15|318.15|320.06|318.06|320.15|318.15|320.06|318.06|3
1727931360000|2024-10-03 04:56:00|320.09|318.09|319.9|317.9|320.1|318.1|319.87|317.87|21
1727931370000|2024-10-03 04:56:10|319.93|317.93|319.89|317.89|319.93|317.93|319.87|317.87|11
1727931380000|2024-10-03 04:56:20|319.87|317.87|319.82|317.82|319.87|317.87|319.82|317.82|3
1727931390000|2024-10-03 04:56:30|319.79|317.79|319.89|317.89|319.91|317.91|319.77|317.77|18
1727931400000|2024-10-03 04:56:40|319.9|317.9|319.87|317.87|319.9|317.9|319.87|317.87|3
1727931410000|2024-10-03 04:56:50|319.9|317.9|319.85|317.85|319.9|317.9|319.85|317.85|18
1727931420000|2024-10-03 04:57:00|319.87|317.87|319.85|317.85|319.88|317.88|319.85|317.85|4
1727931430000|2024-10-03 04:57:10|319.88|317.88|319.92|317.92|319.92|317.92|319.88|317.88|6
1727931440000|2024-10-03 04:57:20|319.91|317.91|319.89|317.89|319.91|317.91|319.88|317.88|4
1727931450000|2024-10-03 04:57:30|319.87|317.87|319.85|317.85|319.89|317.89|319.85|317.85|12
1727931460000|2024-10-03 04:57:40|319.8|317.8|319.89|317.89|319.89|317.89|319.72|317.72|14
1727931470000|2024-10-03 04:57:50|319.88|317.88|319.89|317.89|319.92|317.92|319.88|317.88|14
1727931480000|2024-10-03 04:58:00|319.92|317.92|319.96|317.96|319.98|317.98|319.9|317.9|17
1727931490000|2024-10-03 04:58:10|319.92|317.92|319.95|317.95|319.99|317.99|319.92|317.92|16
1727931500000|2024-10-03 04:58:20|319.93|317.93|320.01|318.01|320.02|318.02|319.93|317.93|10
1727931510000|2024-10-03 04:58:30|319.99|317.99|320.01|318.01|320.05|318.05|319.98|317.98|13
1727931530000|2024-10-03 04:58:50|320.04|318.04|320.02|318.02|320.05|318.05|320.02|318.02|4
1727931540000|2024-10-03 04:59:00|320.04|318.04|320.08|318.08|320.08|318.08|320.04|318.04|5
1727931550000|2024-10-03 04:59:10|320.07|318.07|320.11|318.11|320.11|318.11|320.06|318.06|8
1727931570000|2024-10-03 04:59:30|320.09|318.09|320.11|318.11|320.11|318.11|320.09|318.09|3
1727931580000|2024-10-03 04:59:40|320.09|318.09|320.31|318.31|320.31|318.31|320.08|318.08|3
1727931590000|2024-10-03 04:59:50|320.34|318.34|320.31|318.31|320.34|318.34|320.31|318.31|3
1727931620000|2024-10-03 05:00:20|320.34|318.34|320.32|318.32|320.34|318.34|320.32|318.32|2
1727931630000|2024-10-03 05:00:30|320.31|318.31|320.31|318.31|320.31|318.31|320.31|318.31|1
1727931640000|2024-10-03 05:00:40|320.36|318.36|320.32|318.32|320.36|318.36|320.32|318.32|4
1727931650000|2024-10-03 05:00:50|320.34|318.34|320.31|318.31|320.34|318.34|320.31|318.31|5
1727931660000|2024-10-03 05:01:00|320.35|318.35|320.31|318.31|320.37|318.37|320.31|318.31|9
1727931670000|2024-10-03 05:01:10|320.34|318.34|320.31|318.31|320.34|318.34|320.31|318.31|3
1727931680000|2024-10-03 05:01:20|320.34|318.34|320.41|318.41|320.42|318.42|320.32|318.32|9
1727931690000|2024-10-03 05:01:30|320.42|318.42|320.38|318.38|320.42|318.42|320.37|318.37|8
1727931700000|2024-10-03 05:01:40|320.39|318.39|320.41|318.41|320.41|318.41|320.38|318.38|6
1727931710000|2024-10-03 05:01:50|320.4|318.4|320.39|318.39|320.41|318.41|320.39|318.39|4
1727931720000|2024-10-03 05:02:00|320.43|318.43|320.41|318.41|320.45|318.45|320.41|318.41|7
1727931730000|2024-10-03 05:02:10|320.43|318.43|320.47|318.47|320.48|318.48|320.41|318.41|8
1727931740000|2024-10-03 05:02:20|320.48|318.48|320.59|318.59|320.61|318.61|320.48|318.48|8
1727931780000|2024-10-03 05:03:00|320.6|318.6|320.59|318.59|320.62|318.62|320.59|318.59|14
1727931790000|2024-10-03 05:03:10|320.6|318.6|320.56|318.56|320.61|318.61|320.56|318.56|7
1727931810000|2024-10-03 05:03:30|320.54|318.54|320.55|318.55|320.56|318.56|320.54|318.54|4
1727931830000|2024-10-03 05:03:50|320.53|318.53|320.5|318.5|320.53|318.53|320.49|318.49|10
1727931840000|2024-10-03 05:04:00|320.49|318.49|320.49|318.49|320.5|318.5|320.49|318.49|5
1727931850000|2024-10-03 05:04:10|320.47|318.47|320.44|318.44|320.47|318.47|320.44|318.44|7
1727931860000|2024-10-03 05:04:20|320.41|318.41|320.39|318.39|320.41|318.41|320.39|318.39|5
1727931870000|2024-10-03 05:04:30|320.35|318.35|320.14|318.14|320.35|318.35|320.14|318.14|12
1727931880000|2024-10-03 05:04:40|320.13|318.13|319.99|317.99|320.13|318.13|319.97|317.97|11
1727931890000|2024-10-03 05:04:50|319.98|317.98|319.99|317.99|320.01|318.01|319.98|317.98|18
1727931900000|2024-10-03 05:05:00|319.98|317.98|319.91|317.91|320|318|319.89|317.89|11
1727931910000|2024-10-03 05:05:10|319.92|317.92|320.02|318.02|320.03|318.03|319.92|317.92|10
1727931920000|2024-10-03 05:05:20|320.01|318.01|319.99|317.99|320.04|318.04|319.99|317.99|7
1727931930000|2024-10-03 05:05:30|320.02|318.02|320.01|318.01|320.02|318.02|319.99|317.99|9
1727931940000|2024-10-03 05:05:40|320|318|320.02|318.02|320.03|318.03|319.99|317.99|9
1727931950000|2024-10-03 05:05:50|320.03|318.03|319.93|317.93|320.03|318.03|319.9|317.9|13
1727931960000|2024-10-03 05:06:00|319.95|317.95|320.03|318.03|320.06|318.06|319.95|317.95|11
1727931980000|2024-10-03 05:06:20|320.08|318.08|320.07|318.07|320.09|318.09|320.06|318.06|15
1727931990000|2024-10-03 05:06:30|320.04|318.04|320.03|318.03|320.04|318.04|320.03|318.03|2
1727932000000|2024-10-03 05:06:40|320.05|318.05|320.03|318.03|320.05|318.05|320.03|318.03|2
1727932040000|2024-10-03 05:07:20|320.1|318.1|320.25|318.25|320.28|318.28|320.09|318.09|13
1727932070000|2024-10-03 05:07:50|320.26|318.26|320.22|318.22|320.26|318.26|320.2|318.2|7
1727932090000|2024-10-03 05:08:10|320.26|318.26|320.3|318.3|320.31|318.31|320.26|318.26|10
1727932100000|2024-10-03 05:08:20|320.29|318.29|320.25|318.25|320.31|318.31|320.25|318.25|11
1727932110000|2024-10-03 05:08:30|320.29|318.29|320.32|318.32|320.32|318.32|320.29|318.29|11
1727932120000|2024-10-03 05:08:40|320.33|318.33|320.52|318.52|320.52|318.52|320.33|318.33|14
1727932130000|2024-10-03 05:08:50|320.51|318.51|320.48|318.48|320.52|318.52|320.48|318.48|6
1727932150000|2024-10-03 05:09:10|320.42|318.42|320.4|318.4|320.42|318.42|320.4|318.4|2
1727932160000|2024-10-03 05:09:20|320.41|318.41|320.34|318.34|320.41|318.41|320.34|318.34|6
1727932170000|2024-10-03 05:09:30|320.37|318.37|320.46|318.46|320.48|318.48|320.3|318.3|18
1727932180000|2024-10-03 05:09:40|320.47|318.47|320.49|318.49|320.49|318.49|320.46|318.46|11
1727932190000|2024-10-03 05:09:50|320.48|318.48|320.41|318.41|320.48|318.48|320.41|318.41|7
1727932200000|2024-10-03 05:10:00|320.39|318.39|320.4|318.4|320.41|318.41|320.3|318.3|9
1727932210000|2024-10-03 05:10:10|320.41|318.41|320.39|318.39|320.41|318.41|320.39|318.39|6
1727932220000|2024-10-03 05:10:20|320.42|318.42|320.54|318.54|320.55|318.55|320.39|318.39|19
1727932230000|2024-10-03 05:10:30|320.55|318.55|320.45|318.45|320.56|318.56|320.45|318.45|16
1727932250000|2024-10-03 05:10:50|320.48|318.48|320.45|318.45|320.48|318.48|320.45|318.45|10
1727932260000|2024-10-03 05:11:00|320.42|318.42|320.41|318.41|320.45|318.45|320.41|318.41|9
1727932270000|2024-10-03 05:11:10|320.44|318.44|320.48|318.48|320.48|318.48|320.41|318.41|11
1727932280000|2024-10-03 05:11:20|320.49|318.49|320.55|318.55|320.56|318.56|320.48|318.48|17
1727932290000|2024-10-03 05:11:30|320.52|318.52|320.41|318.41|320.55|318.55|320.41|318.41|12
1727932330000|2024-10-03 05:12:10|320.44|318.44|320.53|318.53|320.55|318.55|320.44|318.44|7
1727932340000|2024-10-03 05:12:20|320.55|318.55|320.53|318.53|320.55|318.55|320.53|318.53|2
1727932350000|2024-10-03 05:12:30|320.56|318.56|320.59|318.59|320.6|318.6|320.53|318.53|15
1727932360000|2024-10-03 05:12:40|320.6|318.6|320.59|318.59|320.6|318.6|320.58|318.58|6
1727932370000|2024-10-03 05:12:50|320.56|318.56|320.52|318.52|320.56|318.56|320.49|318.49|16
1727932380000|2024-10-03 05:13:00|320.5|318.5|320.5|318.5|320.53|318.53|320.49|318.49|11
1727932390000|2024-10-03 05:13:10|320.51|318.51|320.5|318.5|320.51|318.51|320.48|318.48|4
1727932400000|2024-10-03 05:13:20|320.51|318.51|320.5|318.5|320.51|318.51|320.5|318.5|2
1727932410000|2024-10-03 05:13:30|320.48|318.48|320.5|318.5|320.51|318.51|320.48|318.48|9
1727932440000|2024-10-03 05:14:00|320.44|318.44|320.3|318.3|320.44|318.44|320.3|318.3|8
1727932450000|2024-10-03 05:14:10|320.29|318.29|320.3|318.3|320.32|318.32|320.29|318.29|10
1727932460000|2024-10-03 05:14:20|320.29|318.29|320.32|318.32|320.33|318.33|320.29|318.29|12
1727932470000|2024-10-03 05:14:30|320.3|318.3|320.3|318.3|320.3|318.3|320.3|318.3|1
1727932490000|2024-10-03 05:14:50|320.25|318.25|320.18|318.18|320.25|318.25|320.18|318.18|8
1727932500000|2024-10-03 05:15:00|320.19|318.19|320.19|318.19|320.19|318.19|320.17|318.17|10
1727932520000|2024-10-03 05:15:20|320.2|318.2|320.19|318.19|320.24|318.24|320.19|318.19|10
1727932540000|2024-10-03 05:15:40|320.15|318.15|320.11|318.11|320.15|318.15|320.1|318.1|7
1727932550000|2024-10-03 05:15:50|320.12|318.12|320.11|318.11|320.14|318.14|320.11|318.11|17
1727932560000|2024-10-03 05:16:00|320.14|318.14|320.18|318.18|320.18|318.18|320.11|318.11|11
1727932570000|2024-10-03 05:16:10|320.19|318.19|320.08|318.08|320.19|318.19|320.08|318.08|12
1727932590000|2024-10-03 05:16:30|320.09|318.09|320.12|318.12|320.12|318.12|320.09|318.09|4
1727932600000|2024-10-03 05:16:40|320.11|318.11|320.11|318.11|320.11|318.11|320.06|318.06|8
1727932610000|2024-10-03 05:16:50|320.1|318.1|320.09|318.09|320.11|318.11|320.09|318.09|16
1727932620000|2024-10-03 05:17:00|320.1|318.1|320.17|318.17|320.18|318.18|320.09|318.09|15
1727932630000|2024-10-03 05:17:10|320.18|318.18|320.11|318.11|320.18|318.18|320.1|318.1|8
1727932640000|2024-10-03 05:17:20|320.09|318.09|320.11|318.11|320.12|318.12|320.09|318.09|16
1727932650000|2024-10-03 05:17:30|320.12|318.12|320.11|318.11|320.12|318.12|320.09|318.09|22
1727932660000|2024-10-03 05:17:40|320.12|318.12|320.05|318.05|320.12|318.12|320.05|318.05|11
1727932680000|2024-10-03 05:18:00|320.09|318.09|320.1|318.1|320.11|318.11|320.07|318.07|15
1727932690000|2024-10-03 05:18:10|320.11|318.11|320|318|320.11|318.11|320|318|10
1727932700000|2024-10-03 05:18:20|319.96|317.96|319.8|317.8|319.96|317.96|319.8|317.8|9
1727932710000|2024-10-03 05:18:30|319.83|317.83|319.91|317.91|319.91|317.91|319.81|317.81|4
1727932730000|2024-10-03 05:18:50|319.94|317.94|319.97|317.97|319.97|317.97|319.94|317.94|2
1727932740000|2024-10-03 05:19:00|319.98|317.98|320|318|320|318|319.98|317.98|3
1727932750000|2024-10-03 05:19:10|319.98|317.98|319.96|317.96|319.98|317.98|319.96|317.96|12
1727932760000|2024-10-03 05:19:20|319.97|317.97|319.97|317.97|319.97|317.97|319.96|317.96|7
1727932780000|2024-10-03 05:19:40|319.96|317.96|319.98|317.98|319.98|317.98|319.96|317.96|3
1727932800000|2024-10-03 05:20:00|319.99|317.99|320.01|318.01|320.01|318.01|319.99|317.99|3
1727932810000|2024-10-03 05:20:10|320.02|318.02|320.18|318.18|320.18|318.18|320.01|318.01|7
1727932870000|2024-10-03 05:21:10|320.11|318.11|320|318|320.12|318.12|320|318|12
1727932880000|2024-10-03 05:21:20|320.01|318.01|319.98|317.98|320.01|318.01|319.94|317.94|6
1727932890000|2024-10-03 05:21:30|319.97|317.97|319.94|317.94|319.98|317.98|319.94|317.94|4
1727932910000|2024-10-03 05:21:50|319.91|317.91|319.89|317.89|319.91|317.91|319.89|317.89|2
1727932920000|2024-10-03 05:22:00|319.88|317.88|319.7|317.7|319.88|317.88|319.7|317.7|16
1727932930000|2024-10-03 05:22:10|319.73|317.73|319.89|317.89|319.9|317.9|319.73|317.73|8
1727932950000|2024-10-03 05:22:30|319.87|317.87|319.89|317.89|319.89|317.89|319.87|317.87|2
1727932990000|2024-10-03 05:23:10|319.88|317.88|319.88|317.88|319.88|317.88|319.88|317.88|1
1727933010000|2024-10-03 05:23:30|319.89|317.89|319.89|317.89|319.89|317.89|319.89|317.89|1
1727933020000|2024-10-03 05:23:40|319.9|317.9|319.9|317.9|319.94|317.94|319.9|317.9|5
1727933030000|2024-10-03 05:23:50|319.91|317.91|319.9|317.9|319.92|317.92|319.9|317.9|3
1727933040000|2024-10-03 05:24:00|319.92|317.92|319.97|317.97|319.97|317.97|319.89|317.89|6
1727933080000|2024-10-03 05:24:40|319.98|317.98|320.01|318.01|320.01|318.01|319.98|317.98|4
1727933090000|2024-10-03 05:24:50|320.02|318.02|320.02|318.02|320.05|318.05|320|318|19
1727933100000|2024-10-03 05:25:00|320.03|318.03|320.04|318.04|320.04|318.04|320.01|318.01|17
1727933120000|2024-10-03 05:25:20|320.05|318.05|320|318|320.05|318.05|319.98|317.98|5
1727933130000|2024-10-03 05:25:30|320.01|318.01|320.01|318.01|320.01|318.01|320.01|318.01|1
1727933140000|2024-10-03 05:25:40|319.98|317.98|319.98|317.98|319.98|317.98|319.98|317.98|1
1727933150000|2024-10-03 05:25:50|319.99|317.99|320.01|318.01|320.01|318.01|319.99|317.99|3
1727933160000|2024-10-03 05:26:00|320|318|320.09|318.09|320.09|318.09|319.99|317.99|10
1727933190000|2024-10-03 05:26:30|320.1|318.1|320.11|318.11|320.12|318.12|320.1|318.1|5
1727933200000|2024-10-03 05:26:40|320.12|318.12|320.14|318.14|320.14|318.14|320.1|318.1|9
1727933210000|2024-10-03 05:26:50|320.12|318.12|320.14|318.14|320.14|318.14|320.12|318.12|24
1727933220000|2024-10-03 05:27:00|320.12|318.12|320.12|318.12|320.13|318.13|320.1|318.1|5
1727933230000|2024-10-03 05:27:10|320.1|318.1|320.1|318.1|320.1|318.1|320.1|318.1|1
1727933270000|2024-10-03 05:27:50|320.11|318.11|320.11|318.11|320.11|318.11|320.11|318.11|1
1727933280000|2024-10-03 05:28:00|320.1|318.1|320.1|318.1|320.1|318.1|320.1|318.1|1
1727933320000|2024-10-03 05:28:40|320.08|318.08|320.06|318.06|320.08|318.08|320.06|318.06|2
1727933340000|2024-10-03 05:29:00|320.08|318.08|320.06|318.06|320.1|318.1|320.06|318.06|10
1727933420000|2024-10-03 05:30:20|320.08|318.08|320.1|318.1|320.1|318.1|320.08|318.08|3
1727933430000|2024-10-03 05:30:30|320.08|318.08|320|318|320.08|318.08|320|318|3
1727933440000|2024-10-03 05:30:40|319.98|317.98|319.94|317.94|319.99|317.99|319.94|317.94|8
1727933450000|2024-10-03 05:30:50|319.91|317.91|319.75|317.75|319.91|317.91|319.75|317.75|4
1727933460000|2024-10-03 05:31:00|319.7|317.7|319.71|317.71|319.76|317.76|319.7|317.7|11
1727933470000|2024-10-03 05:31:10|319.74|317.74|319.7|317.7|319.74|317.74|319.7|317.7|5
1727933480000|2024-10-03 05:31:20|319.69|317.69|319.68|317.68|319.69|317.69|319.63|317.63|7
1727933490000|2024-10-03 05:31:30|319.69|317.69|319.5|317.5|319.69|317.69|319.47|317.47|14
1727933500000|2024-10-03 05:31:40|319.51|317.51|319.69|317.69|319.69|317.69|319.51|317.51|4
1727933510000|2024-10-03 05:31:50|319.68|317.68|319.73|317.73|319.74|317.74|319.68|317.68|6
1727933520000|2024-10-03 05:32:00|319.76|317.76|319.79|317.79|319.84|317.84|319.76|317.76|16
1727933530000|2024-10-03 05:32:10|319.78|317.78|319.8|317.8|319.82|317.82|319.78|317.78|14
1727933540000|2024-10-03 05:32:20|319.84|317.84|319.9|317.9|319.9|317.9|319.84|317.84|6
1727933550000|2024-10-03 05:32:30|319.89|317.89|319.89|317.89|319.89|317.89|319.89|317.89|1
1727933560000|2024-10-03 05:32:40|319.88|317.88|319.88|317.88|319.88|317.88|319.88|317.88|1
1727933570000|2024-10-03 05:32:50|319.87|317.87|319.79|317.79|319.87|317.87|319.78|317.78|11
1727933580000|2024-10-03 05:33:00|319.8|317.8|319.8|317.8|319.81|317.81|319.8|317.8|3
1727933590000|2024-10-03 05:33:10|319.78|317.78|319.7|317.7|319.78|317.78|319.69|317.69|6
1727933610000|2024-10-03 05:33:30|319.71|317.71|319.87|317.87|319.89|317.89|319.7|317.7|12
1727933620000|2024-10-03 05:33:40|319.89|317.89|319.9|317.9|319.9|317.9|319.87|317.87|20
1727933630000|2024-10-03 05:33:50|319.89|317.89|319.89|317.89|319.9|317.9|319.88|317.88|13
1727933640000|2024-10-03 05:34:00|319.88|317.88|319.87|317.87|319.89|317.89|319.87|317.87|4
1727933650000|2024-10-03 05:34:10|319.79|317.79|319.81|317.81|319.82|317.82|319.77|317.77|13
1727933660000|2024-10-03 05:34:20|319.79|317.79|319.77|317.77|319.81|317.81|319.77|317.77|8
1727933670000|2024-10-03 05:34:30|319.72|317.72|319.68|317.68|319.73|317.73|319.68|317.68|5
1727933680000|2024-10-03 05:34:40|319.62|317.62|319.53|317.53|319.62|317.62|319.53|317.53|9
1727933690000|2024-10-03 05:34:50|319.48|317.48|319.48|317.48|319.48|317.48|319.45|317.45|5
1727933700000|2024-10-03 05:35:00|319.49|317.49|319.5|317.5|319.53|317.53|319.47|317.47|13
1727933720000|2024-10-03 05:35:20|319.51|317.51|319.48|317.48|319.51|317.51|319.48|317.48|9
1727933730000|2024-10-03 05:35:30|319.47|317.47|319.4|317.4|319.47|317.47|319.4|317.4|6
1727933740000|2024-10-03 05:35:40|319.42|317.42|319.42|317.42|319.44|317.44|319.4|317.4|6
1727933750000|2024-10-03 05:35:50|319.44|317.44|319.42|317.42|319.44|317.44|319.42|317.42|2
1727933760000|2024-10-03 05:36:00|319.46|317.46|319.5|317.5|319.5|317.5|319.46|317.46|3
1727933770000|2024-10-03 05:36:10|319.51|317.51|319.49|317.49|319.52|317.52|319.48|317.48|5
1727933780000|2024-10-03 05:36:20|319.5|317.5|319.49|317.49|319.5|317.5|319.49|317.49|6
1727933790000|2024-10-03 05:36:30|319.48|317.48|319.41|317.41|319.48|317.48|319.41|317.41|4
1727933800000|2024-10-03 05:36:40|319.34|317.34|319.29|317.29|319.34|317.34|319.29|317.29|3
1727933810000|2024-10-03 05:36:50|319.25|317.25|319.24|317.24|319.25|317.25|319.24|317.24|2
1727933840000|2024-10-03 05:37:20|319.2|317.2|319.1|317.1|319.22|317.22|319.1|317.1|4
1727933850000|2024-10-03 05:37:30|319.09|317.09|319.03|317.03|319.09|317.09|319|317|8
1727933860000|2024-10-03 05:37:40|318.99|316.99|318.99|316.99|319.04|317.04|318.99|316.99|7
1727933880000|2024-10-03 05:38:00|318.98|316.98|318.85|316.85|318.98|316.98|318.83|316.83|15
1727933890000|2024-10-03 05:38:10|318.86|316.86|319.02|317.02|319.04|317.04|318.85|316.85|16
1727933900000|2024-10-03 05:38:20|319.05|317.05|319.08|317.08|319.09|317.09|319.05|317.05|6
1727933910000|2024-10-03 05:38:30|319.09|317.09|319|317|319.09|317.09|318.98|316.98|13
1727933920000|2024-10-03 05:38:40|319.01|317.01|319.02|317.02|319.04|317.04|319.01|317.01|10
1727933940000|2024-10-03 05:39:00|318.98|316.98|318.99|316.99|318.99|316.99|318.98|316.98|2
1727933950000|2024-10-03 05:39:10|319|317|318.99|316.99|319|317|318.94|316.94|11
1727933960000|2024-10-03 05:39:20|319.03|317.03|318.96|316.96|319.03|317.03|318.88|316.88|14
1727934000000|2024-10-03 05:40:00|318.93|316.93|318.94|316.94|318.94|316.94|318.92|316.92|5
1727934010000|2024-10-03 05:40:10|319.01|317.01|319.08|317.08|319.09|317.09|319.01|317.01|12
1727934020000|2024-10-03 05:40:20|319.09|317.09|319.09|317.09|319.09|317.09|319.08|317.08|15
1727934030000|2024-10-03 05:40:30|319.08|317.08|319.09|317.09|319.09|317.09|319.08|317.08|4
1727934050000|2024-10-03 05:40:50|319.05|317.05|319.08|317.08|319.08|317.08|319.05|317.05|9
1727934060000|2024-10-03 05:41:00|319.06|317.06|319.1|317.1|319.11|317.11|319.06|317.06|7
1727934070000|2024-10-03 05:41:10|319.09|317.09|319.01|317.01|319.09|317.09|318.98|316.98|17
1727934080000|2024-10-03 05:41:20|319.04|317.04|319.14|317.14|319.15|317.15|319.02|317.02|8
1727934090000|2024-10-03 05:41:30|319.13|317.13|319.16|317.16|319.17|317.17|319.13|317.13|9
1727934100000|2024-10-03 05:41:40|319.17|317.17|319.17|317.17|319.17|317.17|319.17|317.17|1
1727934110000|2024-10-03 05:41:50|319.18|317.18|319.17|317.17|319.18|317.18|319.17|317.17|2
1727934140000|2024-10-03 05:42:20|319.19|317.19|319.17|317.17|319.19|317.19|319.17|317.17|2
1727934160000|2024-10-03 05:42:40|319.19|317.19|319.2|317.2|319.2|317.2|319.17|317.17|4
1727934180000|2024-10-03 05:43:00|319.17|317.17|319.19|317.19|319.19|317.19|319.17|317.17|3
1727934190000|2024-10-03 05:43:10|319.34|317.34|319.49|317.49|319.52|317.52|319.34|317.34|11
1727934200000|2024-10-03 05:43:20|319.5|317.5|319.48|317.48|319.5|317.5|319.48|317.48|4
1727934210000|2024-10-03 05:43:30|319.44|317.44|319.39|317.39|319.44|317.44|319.39|317.39|6
1727934220000|2024-10-03 05:43:40|319.41|317.41|319.4|317.4|319.5|317.5|319.39|317.39|15
1727934230000|2024-10-03 05:43:50|319.44|317.44|319.44|317.44|319.45|317.45|319.4|317.4|7
1727934240000|2024-10-03 05:44:00|319.41|317.41|319.39|317.39|319.44|317.44|319.35|317.35|13
1727934250000|2024-10-03 05:44:10|319.4|317.4|319.51|317.51|319.54|317.54|319.4|317.4|10
1727934260000|2024-10-03 05:44:20|319.54|317.54|319.53|317.53|319.54|317.54|319.51|317.51|5
1727934270000|2024-10-03 05:44:30|319.52|317.52|319.5|317.5|319.55|317.55|319.5|317.5|23
1727934280000|2024-10-03 05:44:40|319.48|317.48|319.45|317.45|319.48|317.48|319.44|317.44|6
1727934290000|2024-10-03 05:44:50|319.44|317.44|319.44|317.44|319.44|317.44|319.44|317.44|1
1727934310000|2024-10-03 05:45:10|319.5|317.5|319.61|317.61|319.61|317.61|319.5|317.5|4
1727934320000|2024-10-03 05:45:20|319.66|317.66|319.66|317.66|319.66|317.66|319.66|317.66|1
1727934340000|2024-10-03 05:45:40|319.6|317.6|319.53|317.53|319.6|317.6|319.53|317.53|3
1727934360000|2024-10-03 05:46:00|319.58|317.58|319.53|317.53|319.61|317.61|319.53|317.53|10
1727934380000|2024-10-03 05:46:20|319.58|317.58|319.58|317.58|319.6|317.6|319.44|317.44|18
1727934390000|2024-10-03 05:46:30|319.59|317.59|319.62|317.62|319.63|317.63|319.59|317.59|15
1727934400000|2024-10-03 05:46:40|319.63|317.63|319.67|317.67|319.69|317.69|319.61|317.61|11
1727934410000|2024-10-03 05:46:50|319.66|317.66|319.59|317.59|319.67|317.67|319.59|317.59|10
1727934420000|2024-10-03 05:47:00|319.56|317.56|319.61|317.61|319.64|317.64|319.51|317.51|12
1727934430000|2024-10-03 05:47:10|319.6|317.6|319.5|317.5|319.6|317.6|319.5|317.5|6
1727934440000|2024-10-03 05:47:20|319.44|317.44|319.37|317.37|319.44|317.44|319.37|317.37|4
1727934450000|2024-10-03 05:47:30|319.36|317.36|319.34|317.34|319.36|317.36|319.25|317.25|10
1727934460000|2024-10-03 05:47:40|319.36|317.36|319.35|317.35|319.37|317.37|319.35|317.35|6
1727934470000|2024-10-03 05:47:50|319.37|317.37|319.38|317.38|319.41|317.41|319.37|317.37|9
1727934480000|2024-10-03 05:48:00|319.36|317.36|319.39|317.39|319.4|317.4|319.3|317.3|15
1727934490000|2024-10-03 05:48:10|319.44|317.44|319.41|317.41|319.44|317.44|319.41|317.41|5
1727934500000|2024-10-03 05:48:20|319.4|317.4|319.27|317.27|319.4|317.4|319.21|317.21|18
1727934510000|2024-10-03 05:48:30|319.26|317.26|319.3|317.3|319.32|317.32|319.26|317.26|14
1727934520000|2024-10-03 05:48:40|319.29|317.29|319.15|317.15|319.29|317.29|319.15|317.15|11
1727934530000|2024-10-03 05:48:50|319.18|317.18|319.24|317.24|319.25|317.25|319.1|317.1|21
1727934540000|2024-10-03 05:49:00|319.25|317.25|319.22|317.22|319.25|317.25|319.21|317.21|6
1727934550000|2024-10-03 05:49:10|319.24|317.24|319.02|317.02|319.24|317.24|319|317|16
1727934560000|2024-10-03 05:49:20|319.03|317.03|319.16|317.16|319.16|317.16|319.02|317.02|17
1727934570000|2024-10-03 05:49:30|319.14|317.14|319.13|317.13|319.14|317.14|319.13|317.13|2
1727934580000|2024-10-03 05:49:40|319.16|317.16|319.2|317.2|319.2|317.2|319.13|317.13|6
1727934590000|2024-10-03 05:49:50|319.18|317.18|319.16|317.16|319.18|317.18|319.15|317.15|5
1727934600000|2024-10-03 05:50:00|319.18|317.18|319.05|317.05|319.18|317.18|319.05|317.05|6
1727934610000|2024-10-03 05:50:10|319.09|317.09|319.11|317.11|319.11|317.11|319.08|317.08|9
1727934620000|2024-10-03 05:50:20|319.16|317.16|319.12|317.12|319.16|317.16|319.12|317.12|3
1727934630000|2024-10-03 05:50:30|319.13|317.13|319.04|317.04|319.15|317.15|319.01|317.01|20
1727934640000|2024-10-03 05:50:40|319.02|317.02|319.05|317.05|319.06|317.06|318.98|316.98|17
1727934650000|2024-10-03 05:50:50|319.06|317.06|318.92|316.92|319.09|317.09|318.92|316.92|10
1727934660000|2024-10-03 05:51:00|318.94|316.94|318.79|316.79|318.98|316.98|318.79|316.79|12
1727934670000|2024-10-03 05:51:10|318.8|316.8|318.82|316.82|318.84|316.84|318.8|316.8|12
1727934680000|2024-10-03 05:51:20|318.83|316.83|318.78|316.78|318.86|316.86|318.78|316.78|12
1727934690000|2024-10-03 05:51:30|318.83|316.83|318.85|316.85|318.85|316.85|318.8|316.8|8
1727934700000|2024-10-03 05:51:40|318.83|316.83|318.84|316.84|318.86|316.86|318.8|316.8|17
1727934710000|2024-10-03 05:51:50|318.85|316.85|318.99|316.99|319.01|317.01|318.85|316.85|4
1727934720000|2024-10-03 05:52:00|318.98|316.98|318.98|316.98|318.98|316.98|318.98|316.98|1
1727934730000|2024-10-03 05:52:10|319.01|317.01|318.99|316.99|319.01|317.01|318.99|316.99|2
1727934740000|2024-10-03 05:52:20|319.03|317.03|319.04|317.04|319.04|317.04|319.01|317.01|7
1727934750000|2024-10-03 05:52:30|319.02|317.02|319|317|319.02|317.02|319|317|3
1727934760000|2024-10-03 05:52:40|319.03|317.03|319.02|317.02|319.04|317.04|319.02|317.02|7
1727934770000|2024-10-03 05:52:50|319.08|317.08|319.06|317.06|319.08|317.08|319.06|317.06|2
1727934780000|2024-10-03 05:53:00|319.04|317.04|319.03|317.03|319.08|317.08|318.99|316.99|15
1727934790000|2024-10-03 05:53:10|318.98|316.98|319.02|317.02|319.03|317.03|318.98|316.98|3
1727934800000|2024-10-03 05:53:20|319.03|317.03|319.03|317.03|319.03|317.03|319.03|317.03|1
1727934810000|2024-10-03 05:53:30|319.1|317.1|319.16|317.16|319.17|317.17|319.1|317.1|16
1727934820000|2024-10-03 05:53:40|319.17|317.17|319.17|317.17|319.17|317.17|319.15|317.15|7
1727934840000|2024-10-03 05:54:00|319.16|317.16|319.09|317.09|319.16|317.16|319.08|317.08|8
1727934860000|2024-10-03 05:54:20|319.04|317.04|319.05|317.05|319.05|317.05|319.03|317.03|4
1727934870000|2024-10-03 05:54:30|319.04|317.04|319.13|317.13|319.14|317.14|319.03|317.03|5
1727934880000|2024-10-03 05:54:40|319.16|317.16|319.14|317.14|319.16|317.16|319.14|317.14|5
1727934910000|2024-10-03 05:55:10|319.08|317.08|318.86|316.86|319.08|317.08|318.86|316.86|11
1727934920000|2024-10-03 05:55:20|318.87|316.87|318.87|316.87|318.91|316.91|318.86|316.86|9
1727934930000|2024-10-03 05:55:30|318.9|316.9|318.96|316.96|318.97|316.97|318.87|316.87|10
1727934950000|2024-10-03 05:55:50|318.95|316.95|318.93|316.93|318.95|316.95|318.93|316.93|2
1727934960000|2024-10-03 05:56:00|318.95|316.95|319.06|317.06|319.08|317.08|318.95|316.95|9
1727934990000|2024-10-03 05:56:30|319.08|317.08|319.08|317.08|319.1|317.1|319.08|317.08|3
1727935000000|2024-10-03 05:56:40|319.07|317.07|319.06|317.06|319.07|317.07|319.01|317.01|8
1727935010000|2024-10-03 05:56:50|319.07|317.07|319.01|317.01|319.07|317.07|319.01|317.01|4
1727935030000|2024-10-03 05:57:10|318.99|316.99|318.94|316.94|318.99|316.99|318.94|316.94|3
1727935040000|2024-10-03 05:57:20|318.93|316.93|318.92|316.92|318.94|316.94|318.92|316.92|7
1727935050000|2024-10-03 05:57:30|318.94|316.94|318.92|316.92|318.94|316.94|318.92|316.92|3
1727935060000|2024-10-03 05:57:40|318.93|316.93|318.93|316.93|318.93|316.93|318.93|316.93|1
1727935070000|2024-10-03 05:57:50|318.96|316.96|318.93|316.93|318.96|316.96|318.93|316.93|6
1727935080000|2024-10-03 05:58:00|318.95|316.95|318.98|316.98|319.03|317.03|318.93|316.93|5
1727935090000|2024-10-03 05:58:10|318.92|316.92|318.92|316.92|318.94|316.94|318.89|316.89|9
1727935100000|2024-10-03 05:58:20|318.95|316.95|319.02|317.02|319.04|317.04|318.95|316.95|3
1727935140000|2024-10-03 05:59:00|319|317|318.88|316.88|319|317|318.88|316.88|6
1727935150000|2024-10-03 05:59:10|318.87|316.87|318.87|316.87|318.89|316.89|318.83|316.83|14
1727935160000|2024-10-03 05:59:20|318.85|316.85|318.85|316.85|318.85|316.85|318.85|316.85|1
1727935170000|2024-10-03 05:59:30|318.88|316.88|318.89|316.89|318.89|316.89|318.85|316.85|4
1727935180000|2024-10-03 05:59:40|318.88|316.88|318.89|316.89|318.89|316.89|318.88|316.88|2
1727935190000|2024-10-03 05:59:50|318.84|316.84|318.81|316.81|318.85|316.85|318.8|316.8|7
1727935200000|2024-10-03 06:00:00|318.8|316.8|318.73|316.73|318.8|316.8|318.7|316.7|13
1727935210000|2024-10-03 06:00:10|318.7|316.7|318.67|316.67|318.7|316.7|318.67|316.67|5
1727935220000|2024-10-03 06:00:20|318.66|316.66|318.63|316.63|318.69|316.69|318.63|316.63|4
1727935230000|2024-10-03 06:00:30|318.67|316.67|318.64|316.64|318.67|316.67|318.63|316.63|5
1727935240000|2024-10-03 06:00:40|318.63|316.63|318.63|316.63|318.67|316.67|318.63|316.63|4
1727935260000|2024-10-03 06:01:00|318.61|316.61|318.47|316.47|318.62|316.62|318.47|316.47|16
1727935270000|2024-10-03 06:01:10|318.46|316.46|318.58|316.58|318.63|316.63|318.43|316.43|17
1727935280000|2024-10-03 06:01:20|318.54|316.54|318.62|316.62|318.63|316.63|318.54|316.54|6
1727935290000|2024-10-03 06:01:30|318.65|316.65|318.64|316.64|318.67|316.67|318.63|316.63|4
1727935310000|2024-10-03 06:01:50|318.58|316.58|318.52|316.52|318.58|316.58|318.52|316.52|2
1727935320000|2024-10-03 06:02:00|318.5|316.5|318.51|316.51|318.51|316.51|318.46|316.46|8
1727935330000|2024-10-03 06:02:10|318.52|316.52|318.51|316.51|318.52|316.52|318.51|316.51|2
1727935340000|2024-10-03 06:02:20|318.54|316.54|318.68|316.68|318.69|316.69|318.54|316.54|15
1727935350000|2024-10-03 06:02:30|318.7|316.7|318.74|316.74|318.75|316.75|318.69|316.69|9
1727935360000|2024-10-03 06:02:40|318.75|316.75|318.79|316.79|318.81|316.81|318.73|316.73|15
1727935380000|2024-10-03 06:03:00|318.78|316.78|318.79|316.79|318.79|316.79|318.78|316.78|2
1727935390000|2024-10-03 06:03:10|318.75|316.75|318.72|316.72|318.75|316.75|318.72|316.72|2
1727935400000|2024-10-03 06:03:20|318.76|316.76|318.74|316.74|318.78|316.78|318.74|316.74|5
1727935430000|2024-10-03 06:03:50|318.67|316.67|318.62|316.62|318.67|316.67|318.62|316.62|3
1727935440000|2024-10-03 06:04:00|318.67|316.67|318.65|316.65|318.67|316.67|318.63|316.63|10
1727935450000|2024-10-03 06:04:10|318.62|316.62|318.62|316.62|318.64|316.64|318.6|316.6|14
1727935460000|2024-10-03 06:04:20|318.66|316.66|318.44|316.44|318.66|316.66|318.44|316.44|11
1727935470000|2024-10-03 06:04:30|318.47|316.47|318.44|316.44|318.47|316.47|318.44|316.44|4
1727935480000|2024-10-03 06:04:40|318.47|316.47|318.45|316.45|318.47|316.47|318.45|316.45|2
1727935490000|2024-10-03 06:04:50|318.47|316.47|318.45|316.45|318.48|316.48|318.45|316.45|10
1727935510000|2024-10-03 06:05:10|318.47|316.47|318.45|316.45|318.47|316.47|318.45|316.45|2
1727935520000|2024-10-03 06:05:20|318.48|316.48|318.45|316.45|318.48|316.48|318.45|316.45|2
1727935530000|2024-10-03 06:05:30|318.49|316.49|318.59|316.59|318.61|316.61|318.49|316.49|3
1727935540000|2024-10-03 06:05:40|318.64|316.64|318.81|316.81|318.81|316.81|318.63|316.63|13
1727935550000|2024-10-03 06:05:50|318.82|316.82|318.81|316.81|318.88|316.88|318.81|316.81|8
1727935560000|2024-10-03 06:06:00|318.85|316.85|318.83|316.83|318.85|316.85|318.83|316.83|2
1727935570000|2024-10-03 06:06:10|318.84|316.84|319.01|317.01|319.02|317.02|318.84|316.84|9
1727935580000|2024-10-03 06:06:20|318.99|316.99|319.01|317.01|319.01|317.01|318.99|316.99|9
1727935590000|2024-10-03 06:06:30|318.99|316.99|318.98|316.98|318.99|316.99|318.98|316.98|2
1727935600000|2024-10-03 06:06:40|319.03|317.03|318.98|316.98|319.03|317.03|318.98|316.98|5
1727935620000|2024-10-03 06:07:00|319.03|317.03|319.01|317.01|319.03|317.03|319.01|317.01|2
1727935680000|2024-10-03 06:08:00|319.02|317.02|319.07|317.07|319.07|317.07|319.02|317.02|3
1727935690000|2024-10-03 06:08:10|319.06|317.06|319.06|317.06|319.06|317.06|319.06|317.06|1
1727935720000|2024-10-03 06:08:40|319.11|317.11|319.09|317.09|319.13|317.13|319.09|317.09|15
1727935730000|2024-10-03 06:08:50|319.12|317.12|319.12|317.12|319.12|317.12|319.12|317.12|1
1727935740000|2024-10-03 06:09:00|319.1|317.1|319.12|317.12|319.13|317.13|319.09|317.09|14
1727935750000|2024-10-03 06:09:10|319.13|317.13|319.2|317.2|319.2|317.2|319.13|317.13|5
1727935760000|2024-10-03 06:09:20|319.22|317.22|319.2|317.2|319.22|317.22|319.2|317.2|2
1727935770000|2024-10-03 06:09:30|319.23|317.23|319.31|317.31|319.32|317.32|319.21|317.21|9
1727935780000|2024-10-03 06:09:40|319.28|317.28|319.26|317.26|319.28|317.28|319.26|317.26|2
1727935800000|2024-10-03 06:10:00|319.32|317.32|319.3|317.3|319.34|317.34|319.3|317.3|6
1727935810000|2024-10-03 06:10:10|319.33|317.33|319.31|317.31|319.34|317.34|319.3|317.3|10
1727935820000|2024-10-03 06:10:20|319.36|317.36|319.52|317.52|319.52|317.52|319.34|317.34|12
1727935830000|2024-10-03 06:10:30|319.5|317.5|319.51|317.51|319.51|317.51|319.5|317.5|2
1727935840000|2024-10-03 06:10:40|319.5|317.5|319.5|317.5|319.51|317.51|319.49|317.49|7
1727935850000|2024-10-03 06:10:50|319.48|317.48|319.51|317.51|319.51|317.51|319.48|317.48|4
1727935860000|2024-10-03 06:11:00|319.56|317.56|319.6|317.6|319.61|317.61|319.54|317.54|9
1727935870000|2024-10-03 06:11:10|319.65|317.65|319.67|317.67|319.67|317.67|319.65|317.65|7
1727935880000|2024-10-03 06:11:20|319.66|317.66|319.68|317.68|319.71|317.71|319.64|317.64|7
1727935890000|2024-10-03 06:11:30|319.71|317.71|319.68|317.68|319.72|317.72|319.67|317.67|8
1727935950000|2024-10-03 06:12:30|319.66|317.66|319.49|317.49|319.66|317.66|319.49|317.49|5
1727935960000|2024-10-03 06:12:40|319.51|317.51|319.51|317.51|319.54|317.54|319.49|317.49|12
1727935970000|2024-10-03 06:12:50|319.5|317.5|319.49|317.49|319.51|317.51|319.49|317.49|4
1727935980000|2024-10-03 06:13:00|319.48|317.48|319.49|317.49|319.5|317.5|319.48|317.48|5
1727935990000|2024-10-03 06:13:10|319.47|317.47|319.46|317.46|319.51|317.51|319.46|317.46|9
1727936000000|2024-10-03 06:13:20|319.42|317.42|319.43|317.43|319.45|317.45|319.39|317.39|14
1727936010000|2024-10-03 06:13:30|319.47|317.47|319.39|317.39|319.47|317.47|319.39|317.39|11
1727936020000|2024-10-03 06:13:40|319.42|317.42|319.39|317.39|319.42|317.42|319.39|317.39|3
1727936030000|2024-10-03 06:13:50|319.42|317.42|319.4|317.4|319.42|317.42|319.39|317.39|3
1727936040000|2024-10-03 06:14:00|319.41|317.41|319.54|317.54|319.54|317.54|319.41|317.41|14
1727936050000|2024-10-03 06:14:10|319.52|317.52|319.5|317.5|319.53|317.53|319.5|317.5|9
1727936070000|2024-10-03 06:14:30|319.55|317.55|319.54|317.54|319.57|317.57|319.52|317.52|14
1727936120000|2024-10-03 06:15:20|319.57|317.57|319.65|317.65|319.65|317.65|319.54|317.54|6
1727936130000|2024-10-03 06:15:30|319.67|317.67|319.65|317.65|319.67|317.67|319.65|317.65|5
1727936140000|2024-10-03 06:15:40|319.66|317.66|319.69|317.69|319.72|317.72|319.66|317.66|7
1727936150000|2024-10-03 06:15:50|319.73|317.73|319.71|317.71|319.73|317.73|319.7|317.7|5
1727936160000|2024-10-03 06:16:00|319.69|317.69|319.75|317.75|319.75|317.75|319.69|317.69|15
1727936170000|2024-10-03 06:16:10|319.76|317.76|319.85|317.85|319.86|317.86|319.75|317.75|14
1727936180000|2024-10-03 06:16:20|319.86|317.86|319.85|317.85|319.88|317.88|319.85|317.85|8
1727936190000|2024-10-03 06:16:30|319.9|317.9|319.84|317.84|319.91|317.91|319.81|317.81|17
1727936200000|2024-10-03 06:16:40|319.82|317.82|319.78|317.78|319.82|317.82|319.78|317.78|7
1727936210000|2024-10-03 06:16:50|319.75|317.75|319.75|317.75|319.75|317.75|319.75|317.75|1
1727936220000|2024-10-03 06:17:00|319.78|317.78|319.78|317.78|319.78|317.78|319.78|317.78|1
1727936230000|2024-10-03 06:17:10|319.77|317.77|319.77|317.77|319.77|317.77|319.77|317.77|1
1727936240000|2024-10-03 06:17:20|319.75|317.75|319.73|317.73|319.75|317.75|319.73|317.73|2
1727936360000|2024-10-03 06:19:20|319.76|317.76|319.77|317.77|319.8|317.8|319.76|317.76|5
1727936370000|2024-10-03 06:19:30|319.76|317.76|319.75|317.75|319.76|317.76|319.73|317.73|7
1727936380000|2024-10-03 06:19:40|319.76|317.76|319.82|317.82|319.83|317.83|319.76|317.76|8
1727936390000|2024-10-03 06:19:50|319.89|317.89|319.92|317.92|319.93|317.93|319.89|317.89|4
1727936400000|2024-10-03 06:20:00|319.91|317.91|319.98|317.98|319.99|317.99|319.9|317.9|8
1727936410000|2024-10-03 06:20:10|319.99|317.99|319.96|317.96|319.99|317.99|319.96|317.96|3
1727936430000|2024-10-03 06:20:30|319.92|317.92|319.9|317.9|319.92|317.92|319.9|317.9|2
1727936440000|2024-10-03 06:20:40|319.88|317.88|319.9|317.9|319.91|317.91|319.88|317.88|5
1727936450000|2024-10-03 06:20:50|319.93|317.93|319.94|317.94|319.97|317.97|319.93|317.93|6
1727936460000|2024-10-03 06:21:00|319.96|317.96|319.93|317.93|319.98|317.98|319.93|317.93|17
1727936470000|2024-10-03 06:21:10|319.99|317.99|319.99|317.99|320|318|319.99|317.99|3
1727936480000|2024-10-03 06:21:20|320.03|318.03|320|318|320.03|318.03|320|318|4
1727936490000|2024-10-03 06:21:30|320.01|318.01|320.04|318.04|320.1|318.1|320.01|318.01|15
1727936500000|2024-10-03 06:21:40|320.02|318.02|320.05|318.05|320.07|318.07|320.02|318.02|5
1727936510000|2024-10-03 06:21:50|320.01|318.01|319.96|317.96|320.02|318.02|319.95|317.95|15
1727936520000|2024-10-03 06:22:00|319.99|317.99|319.97|317.97|319.99|317.99|319.97|317.97|8
1727936530000|2024-10-03 06:22:10|319.98|317.98|319.98|317.98|319.99|317.99|319.97|317.97|8
1727936540000|2024-10-03 06:22:20|319.97|317.97|319.95|317.95|320.01|318.01|319.95|317.95|11
1727936610000|2024-10-03 06:23:30|319.98|317.98|319.98|317.98|320|318|319.97|317.97|7
1727936620000|2024-10-03 06:23:40|319.97|317.97|319.98|317.98|320|318|319.97|317.97|7
1727936630000|2024-10-03 06:23:50|319.97|317.97|319.98|317.98|319.98|317.98|319.97|317.97|4
1727936640000|2024-10-03 06:24:00|320|318|319.98|317.98|320.01|318.01|319.98|317.98|5
1727936650000|2024-10-03 06:24:10|319.92|317.92|319.98|317.98|320.02|318.02|319.92|317.92|14
1727936660000|2024-10-03 06:24:20|319.95|317.95|319.93|317.93|319.98|317.98|319.93|317.93|9
1727936670000|2024-10-03 06:24:30|319.97|317.97|319.97|317.97|319.98|317.98|319.97|317.97|3
1727936700000|2024-10-03 06:25:00|320|318|320.03|318.03|320.05|318.05|320|318|6
1727936710000|2024-10-03 06:25:10|319.96|317.96|319.88|317.88|319.96|317.96|319.88|317.88|5
1727936720000|2024-10-03 06:25:20|319.86|317.86|319.79|317.79|319.87|317.87|319.79|317.79|5
1727936730000|2024-10-03 06:25:30|319.84|317.84|319.8|317.8|319.84|317.84|319.8|317.8|9
1727936740000|2024-10-03 06:25:40|319.81|317.81|319.75|317.75|319.81|317.81|319.73|317.73|6
1727936750000|2024-10-03 06:25:50|319.78|317.78|319.73|317.73|319.78|317.78|319.73|317.73|4
1727936760000|2024-10-03 06:26:00|319.71|317.71|319.64|317.64|319.74|317.74|319.59|317.59|9
1727936780000|2024-10-03 06:26:20|319.68|317.68|319.82|317.82|319.82|317.82|319.68|317.68|4
1727936810000|2024-10-03 06:26:50|319.86|317.86|319.82|317.82|319.86|317.86|319.82|317.82|4
1727936820000|2024-10-03 06:27:00|319.81|317.81|319.82|317.82|319.82|317.82|319.81|317.81|2
1727936860000|2024-10-03 06:27:40|319.78|317.78|319.58|317.58|319.78|317.78|319.58|317.58|3
1727936870000|2024-10-03 06:27:50|319.57|317.57|319.61|317.61|319.62|317.62|319.54|317.54|5
1727936880000|2024-10-03 06:28:00|319.6|317.6|319.43|317.43|319.6|317.6|319.43|317.43|10
1727936890000|2024-10-03 06:28:10|319.46|317.46|319.5|317.5|319.51|317.51|319.44|317.44|8
1727936900000|2024-10-03 06:28:20|319.47|317.47|319.5|317.5|319.5|317.5|319.44|317.44|12
1727936910000|2024-10-03 06:28:30|319.49|317.49|319.49|317.49|319.53|317.53|319.46|317.46|12
1727936930000|2024-10-03 06:28:50|319.53|317.53|319.51|317.51|319.53|317.53|319.51|317.51|2
1727936940000|2024-10-03 06:29:00|319.49|317.49|319.44|317.44|319.49|317.49|319.41|317.41|5
1727936950000|2024-10-03 06:29:10|319.43|317.43|319.48|317.48|319.48|317.48|319.41|317.41|7
1727936960000|2024-10-03 06:29:20|319.47|317.47|319.47|317.47|319.48|317.48|319.47|317.47|3
1727936990000|2024-10-03 06:29:50|319.52|317.52|319.51|317.51|319.53|317.53|319.49|317.49|11
1727937000000|2024-10-03 06:30:00|319.54|317.54|319.38|317.38|319.63|317.63|319.35|317.35|10
1727937010000|2024-10-03 06:30:10|319.45|317.45|319.44|317.44|319.49|317.49|319.41|317.41|20
1727937020000|2024-10-03 06:30:20|319.43|317.43|319.36|317.36|319.43|317.43|319.36|317.36|17
1727937030000|2024-10-03 06:30:30|319.39|317.39|319.38|317.38|319.43|317.43|319.38|317.38|8
1727937040000|2024-10-03 06:30:40|319.3|317.3|319.27|317.27|319.3|317.3|319.26|317.26|7
1727937050000|2024-10-03 06:30:50|319.26|317.26|319.26|317.26|319.27|317.27|319.26|317.26|3
1727937060000|2024-10-03 06:31:00|319.23|317.23|319.25|317.25|319.25|317.25|319.18|317.18|15
1727937070000|2024-10-03 06:31:10|319.26|317.26|319.34|317.34|319.38|317.38|319.24|317.24|8
1727937080000|2024-10-03 06:31:20|319.33|317.33|319.33|317.33|319.33|317.33|319.33|317.33|1
1727937090000|2024-10-03 06:31:30|319.39|317.39|319.42|317.42|319.42|317.42|319.39|317.39|5
1727937100000|2024-10-03 06:31:40|319.41|317.41|319.33|317.33|319.41|317.41|319.33|317.33|5
1727937130000|2024-10-03 06:32:10|319.34|317.34|319.48|317.48|319.51|317.51|319.33|317.33|20
1727937140000|2024-10-03 06:32:20|319.49|317.49|319.48|317.48|319.5|317.5|319.47|317.47|9
1727937150000|2024-10-03 06:32:30|319.45|317.45|319.5|317.5|319.51|317.51|319.45|317.45|19
1727937160000|2024-10-03 06:32:40|319.53|317.53|319.62|317.62|319.62|317.62|319.53|317.53|6
1727937180000|2024-10-03 06:33:00|319.66|317.66|319.63|317.63|319.66|317.66|319.62|317.62|12
1727937190000|2024-10-03 06:33:10|319.62|317.62|319.62|317.62|319.62|317.62|319.62|317.62|1
1727937200000|2024-10-03 06:33:20|319.59|317.59|319.59|317.59|319.59|317.59|319.59|317.59|1
1727937210000|2024-10-03 06:33:30|319.55|317.55|319.6|317.6|319.63|317.63|319.55|317.55|10
1727937230000|2024-10-03 06:33:50|319.63|317.63|319.6|317.6|319.63|317.63|319.6|317.6|3
1727937250000|2024-10-03 06:34:10|319.62|317.62|319.6|317.6|319.62|317.62|319.6|317.6|4
1727937290000|2024-10-03 06:34:50|319.64|317.64|319.72|317.72|319.72|317.72|319.64|317.64|5
1727937300000|2024-10-03 06:35:00|319.76|317.76|319.85|317.85|319.85|317.85|319.75|317.75|9
1727937310000|2024-10-03 06:35:10|319.89|317.89|319.83|317.83|319.89|317.89|319.83|317.83|4
1727937330000|2024-10-03 06:35:30|319.87|317.87|319.83|317.83|319.87|317.87|319.83|317.83|4
1727937360000|2024-10-03 06:36:00|319.82|317.82|319.82|317.82|319.82|317.82|319.82|317.82|1
1727937370000|2024-10-03 06:36:10|319.8|317.8|319.65|317.65|319.8|317.8|319.65|317.65|3
1727937380000|2024-10-03 06:36:20|319.62|317.62|319.74|317.74|319.78|317.78|319.6|317.6|18
1727937390000|2024-10-03 06:36:30|319.75|317.75|319.83|317.83|319.83|317.83|319.74|317.74|5
1727937420000|2024-10-03 06:37:00|319.82|317.82|319.74|317.74|319.82|317.82|319.74|317.74|3
1727937430000|2024-10-03 06:37:10|319.75|317.75|319.77|317.77|319.77|317.77|319.72|317.72|12
1727937440000|2024-10-03 06:37:20|319.76|317.76|319.7|317.7|319.76|317.76|319.7|317.7|7
1727937450000|2024-10-03 06:37:30|319.69|317.69|319.55|317.55|319.69|317.69|319.54|317.54|12
1727937460000|2024-10-03 06:37:40|319.54|317.54|319.53|317.53|319.58|317.58|319.51|317.51|16
1727937470000|2024-10-03 06:37:50|319.58|317.58|319.56|317.56|319.58|317.58|319.53|317.53|11
1727937480000|2024-10-03 06:38:00|319.57|317.57|319.55|317.55|319.57|317.57|319.55|317.55|3
1727937490000|2024-10-03 06:38:10|319.61|317.61|319.61|317.61|319.61|317.61|319.61|317.61|1
1727937500000|2024-10-03 06:38:20|319.6|317.6|319.63|317.63|319.64|317.64|319.6|317.6|16
1727937510000|2024-10-03 06:38:30|319.69|317.69|319.71|317.71|319.71|317.71|319.67|317.67|8
1727937520000|2024-10-03 06:38:40|319.68|317.68|319.69|317.69|319.71|317.71|319.68|317.68|8
1727937530000|2024-10-03 06:38:50|319.67|317.67|319.63|317.63|319.69|317.69|319.63|317.63|6
1727937550000|2024-10-03 06:39:10|319.67|317.67|319.65|317.65|319.68|317.68|319.63|317.63|10
1727937560000|2024-10-03 06:39:20|319.63|317.63|319.55|317.55|319.63|317.63|319.55|317.55|2
1727937570000|2024-10-03 06:39:30|319.49|317.49|319.49|317.49|319.49|317.49|319.49|317.49|1
1727937580000|2024-10-03 06:39:40|319.44|317.44|319.42|317.42|319.45|317.45|319.41|317.41|8
1727937590000|2024-10-03 06:39:50|319.44|317.44|319.44|317.44|319.46|317.46|319.42|317.42|11
1727937600000|2024-10-03 06:40:00|319.46|317.46|319.29|317.29|319.46|317.46|319.29|317.29|8
1727937610000|2024-10-03 06:40:10|319.33|317.33|319.33|317.33|319.33|317.33|319.3|317.3|3
1727937620000|2024-10-03 06:40:20|319.3|317.3|319.51|317.51|319.51|317.51|319.3|317.3|8
1727937650000|2024-10-03 06:40:50|319.56|317.56|319.63|317.63|319.63|317.63|319.53|317.53|16
1727937680000|2024-10-03 06:41:20|319.62|317.62|319.49|317.49|319.62|317.62|319.48|317.48|7
1727937690000|2024-10-03 06:41:30|319.5|317.5|319.55|317.55|319.58|317.58|319.5|317.5|15
1727937700000|2024-10-03 06:41:40|319.52|317.52|319.52|317.52|319.52|317.52|319.52|317.52|1
1727937710000|2024-10-03 06:41:50|319.55|317.55|319.49|317.49|319.55|317.55|319.49|317.49|3
1727937720000|2024-10-03 06:42:00|319.46|317.46|319.32|317.32|319.46|317.46|319.32|317.32|7
1727937730000|2024-10-03 06:42:10|319.33|317.33|319.35|317.35|319.35|317.35|319.33|317.33|4
1727937740000|2024-10-03 06:42:20|319.34|317.34|319.24|317.24|319.35|317.35|319.23|317.23|6
1727937750000|2024-10-03 06:42:30|319.23|317.23|319.19|317.19|319.23|317.23|319.19|317.19|3
1727937760000|2024-10-03 06:42:40|319.17|317.17|319.18|317.18|319.19|317.19|319.17|317.17|3
1727937770000|2024-10-03 06:42:50|319.22|317.22|319.31|317.31|319.34|317.34|319.19|317.19|11
1727937780000|2024-10-03 06:43:00|319.34|317.34|319.37|317.37|319.37|317.37|319.31|317.31|10
1727937790000|2024-10-03 06:43:10|319.36|317.36|319.34|317.34|319.38|317.38|319.33|317.33|14
1727937800000|2024-10-03 06:43:20|319.32|317.32|319.38|317.38|319.39|317.39|319.32|317.32|7
1727937810000|2024-10-03 06:43:30|319.42|317.42|319.42|317.42|319.42|317.42|319.42|317.42|1
1727937820000|2024-10-03 06:43:40|319.43|317.43|319.67|317.67|319.68|317.68|319.43|317.43|15
1727937830000|2024-10-03 06:43:50|319.66|317.66|319.69|317.69|319.71|317.71|319.66|317.66|9
1727937840000|2024-10-03 06:44:00|319.68|317.68|319.67|317.67|319.7|317.7|319.66|317.66|11
1727937850000|2024-10-03 06:44:10|319.68|317.68|319.67|317.67|319.69|317.69|319.62|317.62|16
1727937860000|2024-10-03 06:44:20|319.69|317.69|319.69|317.69|319.7|317.7|319.69|317.69|3
1727937870000|2024-10-03 06:44:30|319.7|317.7|319.85|317.85|319.87|317.87|319.7|317.7|14
1727937880000|2024-10-03 06:44:40|319.88|317.88|319.87|317.87|319.88|317.88|319.87|317.87|2
1727937890000|2024-10-03 06:44:50|319.94|317.94|320.02|318.02|320.07|318.07|319.94|317.94|20
1727937900000|2024-10-03 06:45:00|320.03|318.03|320.01|318.01|320.03|318.03|320|318|20
1727937910000|2024-10-03 06:45:10|319.98|317.98|319.98|317.98|319.98|317.98|319.98|317.98|1
1727937920000|2024-10-03 06:45:20|320.04|318.04|320.02|318.02|320.06|318.06|320.02|318.02|6
1727937930000|2024-10-03 06:45:30|320.01|318.01|320.03|318.03|320.07|318.07|319.98|317.98|13
1727937940000|2024-10-03 06:45:40|320.02|318.02|320.02|318.02|320.02|318.02|320.02|318.02|1
1727937950000|2024-10-03 06:45:50|320.01|318.01|320.02|318.02|320.02|318.02|320.01|318.01|2
1727937960000|2024-10-03 06:46:00|320|318|319.89|317.89|320|318|319.89|317.89|4
1727937970000|2024-10-03 06:46:10|319.92|317.92|319.98|317.98|320.04|318.04|319.89|317.89|11
1727937990000|2024-10-03 06:46:30|319.97|317.97|319.97|317.97|319.97|317.97|319.97|317.97|1
1727938000000|2024-10-03 06:46:40|319.92|317.92|319.86|317.86|319.92|317.92|319.86|317.86|2
1727938010000|2024-10-03 06:46:50|319.84|317.84|319.83|317.83|319.86|317.86|319.81|317.81|10
1727938020000|2024-10-03 06:47:00|319.82|317.82|319.81|317.81|319.92|317.92|319.81|317.81|14
1727938030000|2024-10-03 06:47:10|319.85|317.85|319.84|317.84|319.88|317.88|319.82|317.82|18
1727938040000|2024-10-03 06:47:20|319.83|317.83|319.84|317.84|319.86|317.86|319.83|317.83|9
1727938050000|2024-10-03 06:47:30|319.86|317.86|319.84|317.84|319.87|317.87|319.84|317.84|11
1727938060000|2024-10-03 06:47:40|319.88|317.88|320.03|318.03|320.03|318.03|319.88|317.88|19
1727938070000|2024-10-03 06:47:50|320.05|318.05|320.05|318.05|320.1|318.1|320.05|318.05|5
1727938080000|2024-10-03 06:48:00|320.08|318.08|320.13|318.13|320.16|318.16|320.08|318.08|10
1727938090000|2024-10-03 06:48:10|320.14|318.14|320.15|318.15|320.16|318.16|320.13|318.13|6
1727938110000|2024-10-03 06:48:30|320.18|318.18|320.19|318.19|320.22|318.22|320.15|318.15|9
1727938130000|2024-10-03 06:48:50|320.21|318.21|320.19|318.19|320.21|318.21|320.19|318.19|4
1727938140000|2024-10-03 06:49:00|320.22|318.22|320.25|318.25|320.27|318.27|320.2|318.2|6
1727938150000|2024-10-03 06:49:10|320.26|318.26|320.27|318.27|320.29|318.29|320.25|318.25|17
1727938160000|2024-10-03 06:49:20|320.26|318.26|320.27|318.27|320.28|318.28|320.26|318.26|11
1727938170000|2024-10-03 06:49:30|320.28|318.28|320.3|318.3|320.3|318.3|320.27|318.27|6
1727938180000|2024-10-03 06:49:40|320.32|318.32|320.3|318.3|320.32|318.32|320.3|318.3|6
1727938190000|2024-10-03 06:49:50|320.32|318.32|320.3|318.3|320.32|318.32|320.3|318.3|2
1727938210000|2024-10-03 06:50:10|320.25|318.25|320.25|318.25|320.25|318.25|320.21|318.21|12
1727938220000|2024-10-03 06:50:20|320.26|318.26|320.28|318.28|320.31|318.31|320.21|318.21|14
1727938230000|2024-10-03 06:50:30|320.3|318.3|320.32|318.32|320.33|318.33|320.3|318.3|5
1727938250000|2024-10-03 06:50:50|320.28|318.28|320.17|318.17|320.28|318.28|320.17|318.17|7
1727938260000|2024-10-03 06:51:00|320.18|318.18|320.25|318.25|320.28|318.28|320.18|318.18|13
1727938270000|2024-10-03 06:51:10|320.27|318.27|320.25|318.25|320.27|318.27|320.25|318.25|4
1727938280000|2024-10-03 06:51:20|320.27|318.27|320.25|318.25|320.27|318.27|320.25|318.25|6
1727938300000|2024-10-03 06:51:40|320.28|318.28|320.25|318.25|320.29|318.29|320.25|318.25|14
1727938310000|2024-10-03 06:51:50|320.26|318.26|320.25|318.25|320.26|318.26|320.25|318.25|2
1727938320000|2024-10-03 06:52:00|320.26|318.26|320.15|318.15|320.28|318.28|320.15|318.15|15
1727938330000|2024-10-03 06:52:10|320.19|318.19|320.26|318.26|320.26|318.26|320.17|318.17|13
1727938340000|2024-10-03 06:52:20|320.25|318.25|320.26|318.26|320.29|318.29|320.24|318.24|12
1727938350000|2024-10-03 06:52:30|320.29|318.29|320.26|318.26|320.29|318.29|320.26|318.26|2
1727938370000|2024-10-03 06:52:50|320.22|318.22|320.15|318.15|320.22|318.22|320.12|318.12|7
1727938380000|2024-10-03 06:53:00|320.14|318.14|320.13|318.13|320.14|318.14|320.13|318.13|2
1727938400000|2024-10-03 06:53:20|320.12|318.12|320.12|318.12|320.12|318.12|320.12|318.12|1
1727938410000|2024-10-03 06:53:30|320.13|318.13|320.02|318.02|320.13|318.13|320.02|318.02|5
1727938430000|2024-10-03 06:53:50|319.98|317.98|319.89|317.89|319.98|317.98|319.89|317.89|5
1727938440000|2024-10-03 06:54:00|319.87|317.87|319.97|317.97|319.98|317.98|319.87|317.87|7
1727938450000|2024-10-03 06:54:10|319.99|317.99|319.99|317.99|320|318|319.97|317.97|11
1727938470000|2024-10-03 06:54:30|320.01|318.01|319.99|317.99|320.01|318.01|319.99|317.99|7
1727938480000|2024-10-03 06:54:40|320.05|318.05|320.05|318.05|320.05|318.05|320.05|318.05|1
1727938490000|2024-10-03 06:54:50|320.03|318.03|320.03|318.03|320.05|318.05|320.03|318.03|6
1727938500000|2024-10-03 06:55:00|320.01|318.01|320.03|318.03|320.04|318.04|320.01|318.01|14
1727938520000|2024-10-03 06:55:20|320.06|318.06|320.04|318.04|320.06|318.06|320.03|318.03|4
1727938530000|2024-10-03 06:55:30|320.02|318.02|320.02|318.02|320.02|318.02|320.02|318.02|1
1727938540000|2024-10-03 06:55:40|319.96|317.96|319.88|317.88|319.96|317.96|319.88|317.88|2
1727938550000|2024-10-03 06:55:50|319.91|317.91|319.88|317.88|319.91|317.91|319.88|317.88|3
1727938570000|2024-10-03 06:56:10|319.91|317.91|319.91|317.91|319.92|317.92|319.9|317.9|5
1727938580000|2024-10-03 06:56:20|319.92|317.92|319.94|317.94|319.97|317.97|319.91|317.91|8
1727938590000|2024-10-03 06:56:30|319.93|317.93|319.87|317.87|319.93|317.93|319.84|317.84|12
1727938600000|2024-10-03 06:56:40|319.86|317.86|319.95|317.95|319.95|317.95|319.86|317.86|3
1727938610000|2024-10-03 06:56:50|319.92|317.92|319.89|317.89|319.93|317.93|319.86|317.86|19
1727938620000|2024-10-03 06:57:00|319.88|317.88|319.87|317.87|319.88|317.88|319.84|317.84|4
1727938650000|2024-10-03 06:57:30|319.85|317.85|319.79|317.79|319.85|317.85|319.79|317.79|2
1727938660000|2024-10-03 06:57:40|319.76|317.76|319.76|317.76|319.78|317.78|319.75|317.75|8
1727938670000|2024-10-03 06:57:50|319.79|317.79|319.78|317.78|319.79|317.79|319.78|317.78|2
1727938680000|2024-10-03 06:58:00|319.77|317.77|319.76|317.76|319.78|317.78|319.75|317.75|7
1727938730000|2024-10-03 06:58:50|319.79|317.79|319.78|317.78|319.8|317.8|319.77|317.77|6
1727938750000|2024-10-03 06:59:10|319.74|317.74|319.66|317.66|319.74|317.74|319.66|317.66|10
1727938760000|2024-10-03 06:59:20|319.67|317.67|319.68|317.68|319.68|317.68|319.66|317.66|9
1727938770000|2024-10-03 06:59:30|319.66|317.66|319.66|317.66|319.68|317.68|319.66|317.66|3
1727938780000|2024-10-03 06:59:40|319.69|317.69|319.66|317.66|319.69|317.69|319.66|317.66|7
1727938790000|2024-10-03 06:59:50|319.67|317.67|319.6|317.6|319.67|317.67|319.6|317.6|8
1727938800000|2024-10-03 07:00:00|319.63|317.63|319.65|317.65|319.69|317.69|319.63|317.63|16
1727938810000|2024-10-03 07:00:10|319.66|317.66|319.67|317.67|319.67|317.67|319.63|317.63|5
1727938820000|2024-10-03 07:00:20|319.66|317.66|319.6|317.6|319.66|317.66|319.6|317.6|3
1727938830000|2024-10-03 07:00:30|319.61|317.61|319.66|317.66|319.67|317.67|319.61|317.61|10
1727938840000|2024-10-03 07:00:40|319.67|317.67|319.66|317.66|319.67|317.67|319.66|317.66|4
1727938850000|2024-10-03 07:00:50|319.69|317.69|319.76|317.76|319.76|317.76|319.67|317.67|13
1727938860000|2024-10-03 07:01:00|319.74|317.74|319.55|317.55|319.74|317.74|319.55|317.55|12
1727938870000|2024-10-03 07:01:10|319.56|317.56|319.6|317.6|319.61|317.61|319.49|317.49|10
1727938900000|2024-10-03 07:01:40|319.58|317.58|319.58|317.58|319.58|317.58|319.58|317.58|1
1727938910000|2024-10-03 07:01:50|319.6|317.6|319.55|317.55|319.6|317.6|319.55|317.55|2
1727938920000|2024-10-03 07:02:00|319.54|317.54|319.66|317.66|319.66|317.66|319.52|317.52|9
1727938930000|2024-10-03 07:02:10|319.69|317.69|319.69|317.69|319.69|317.69|319.69|317.69|1
1727938940000|2024-10-03 07:02:20|319.72|317.72|319.73|317.73|319.73|317.73|319.68|317.68|4
1727938950000|2024-10-03 07:02:30|319.71|317.71|319.68|317.68|319.72|317.72|319.68|317.68|5
1727938960000|2024-10-03 07:02:40|319.62|317.62|319.67|317.67|319.67|317.67|319.62|317.62|5
1727938970000|2024-10-03 07:02:50|319.69|317.69|319.65|317.65|319.69|317.69|319.65|317.65|6
1727938980000|2024-10-03 07:03:00|319.67|317.67|319.68|317.68|319.68|317.68|319.64|317.64|9
1727938990000|2024-10-03 07:03:10|319.67|317.67|319.66|317.66|319.68|317.68|319.66|317.66|3
1727939000000|2024-10-03 07:03:20|319.65|317.65|319.48|317.48|319.65|317.65|319.47|317.47|7
1727939010000|2024-10-03 07:03:30|319.5|317.5|319.5|317.5|319.52|317.52|319.5|317.5|4
1727939020000|2024-10-03 07:03:40|319.55|317.55|319.53|317.53|319.55|317.55|319.52|317.52|5
1727939030000|2024-10-03 07:03:50|319.55|317.55|319.54|317.54|319.57|317.57|319.54|317.54|5
1727939040000|2024-10-03 07:04:00|319.52|317.52|319.55|317.55|319.6|317.6|319.52|317.52|8
1727939050000|2024-10-03 07:04:10|319.51|317.51|319.54|317.54|319.54|317.54|319.48|317.48|8
1727939060000|2024-10-03 07:04:20|319.55|317.55|319.57|317.57|319.57|317.57|319.55|317.55|2
1727939080000|2024-10-03 07:04:40|319.55|317.55|319.55|317.55|319.55|317.55|319.55|317.55|1
1727939090000|2024-10-03 07:04:50|319.57|317.57|319.68|317.68|319.68|317.68|319.57|317.57|6
1727939100000|2024-10-03 07:05:00|319.69|317.69|319.71|317.71|319.71|317.71|319.69|317.69|4
1727939110000|2024-10-03 07:05:10|319.72|317.72|320|318|320|318|319.72|317.72|15
1727939120000|2024-10-03 07:05:20|319.99|317.99|319.99|317.99|319.99|317.99|319.98|317.98|3
1727939130000|2024-10-03 07:05:30|320.05|318.05|320.08|318.08|320.1|318.1|320.05|318.05|11
1727939140000|2024-10-03 07:05:40|320.07|318.07|320.12|318.12|320.15|318.15|320.06|318.06|7
1727939150000|2024-10-03 07:05:50|320.11|318.11|320.18|318.18|320.19|318.19|320.11|318.11|12
1727939170000|2024-10-03 07:06:10|320.17|318.17|320.07|318.07|320.18|318.18|320.07|318.07|6
1727939180000|2024-10-03 07:06:20|320.06|318.06|320.08|318.08|320.08|318.08|320.06|318.06|11
1727939190000|2024-10-03 07:06:30|320.07|318.07|320.04|318.04|320.07|318.07|320.03|318.03|7
1727939200000|2024-10-03 07:06:40|320.01|318.01|319.88|317.88|320.01|318.01|319.88|317.88|5
1727939220000|2024-10-03 07:07:00|319.86|317.86|319.78|317.78|319.86|317.86|319.78|317.78|9
1727939230000|2024-10-03 07:07:10|319.85|317.85|319.87|317.87|319.88|317.88|319.81|317.81|12
1727939240000|2024-10-03 07:07:20|319.9|317.9|320.08|318.08|320.08|318.08|319.9|317.9|14
1727939250000|2024-10-03 07:07:30|320.05|318.05|320.02|318.02|320.05|318.05|319.99|317.99|8
1727939270000|2024-10-03 07:07:50|320.05|318.05|320.05|318.05|320.05|318.05|320.03|318.03|14
1727939280000|2024-10-03 07:08:00|320.04|318.04|319.91|317.91|320.04|318.04|319.91|317.91|14
1727939290000|2024-10-03 07:08:10|319.93|317.93|319.97|317.97|319.97|317.97|319.93|317.93|12
1727939300000|2024-10-03 07:08:20|319.96|317.96|319.93|317.93|319.98|317.98|319.93|317.93|5
1727939310000|2024-10-03 07:08:30|319.94|317.94|319.92|317.92|319.94|317.94|319.92|317.92|3
1727939320000|2024-10-03 07:08:40|319.93|317.93|319.9|317.9|319.93|317.93|319.9|317.9|2
1727939330000|2024-10-03 07:08:50|319.84|317.84|319.82|317.82|319.84|317.84|319.82|317.82|3
1727939340000|2024-10-03 07:09:00|319.79|317.79|319.68|317.68|319.79|317.79|319.66|317.66|6
1727939350000|2024-10-03 07:09:10|319.62|317.62|319.41|317.41|319.62|317.62|319.41|317.41|13
1727939360000|2024-10-03 07:09:20|319.4|317.4|319.22|317.22|319.4|317.4|319.21|317.21|11
1727939370000|2024-10-03 07:09:30|319.23|317.23|319.23|317.23|319.23|317.23|319.21|317.21|12
1727939380000|2024-10-03 07:09:40|319.22|317.22|319.21|317.21|319.26|317.26|319.21|317.21|9
1727939390000|2024-10-03 07:09:50|319.23|317.23|319.2|317.2|319.23|317.23|319.2|317.2|4
1727939400000|2024-10-03 07:10:00|319.21|317.21|319.34|317.34|319.34|317.34|319.21|317.21|2
1727939410000|2024-10-03 07:10:10|319.33|317.33|319.48|317.48|319.48|317.48|319.33|317.33|16
1727939420000|2024-10-03 07:10:20|319.47|317.47|319.47|317.47|319.47|317.47|319.43|317.43|15
1727939430000|2024-10-03 07:10:30|319.46|317.46|319.43|317.43|319.47|317.47|319.43|317.43|16
1727939440000|2024-10-03 07:10:40|319.44|317.44|319.44|317.44|319.46|317.46|319.44|317.44|3
1727939460000|2024-10-03 07:11:00|319.46|317.46|319.41|317.41|319.46|317.46|319.41|317.41|6
1727939470000|2024-10-03 07:11:10|319.44|317.44|319.29|317.29|319.44|317.44|319.29|317.29|8
1727939480000|2024-10-03 07:11:20|319.26|317.26|319.19|317.19|319.26|317.26|319.19|317.19|3
1727939490000|2024-10-03 07:11:30|319.25|317.25|319.24|317.24|319.25|317.25|319.22|317.22|4
1727939500000|2024-10-03 07:11:40|319.27|317.27|319.28|317.28|319.29|317.29|319.24|317.24|11
1727939510000|2024-10-03 07:11:50|319.27|317.27|319.14|317.14|319.27|317.27|319.13|317.13|8
1727939520000|2024-10-03 07:12:00|319.18|317.18|319.25|317.25|319.26|317.26|319.16|317.16|12
1727939530000|2024-10-03 07:12:10|319.28|317.28|319.28|317.28|319.31|317.31|319.26|317.26|8
1727939540000|2024-10-03 07:12:20|319.26|317.26|319.28|317.28|319.3|317.3|319.26|317.26|4
1727939550000|2024-10-03 07:12:30|319.3|317.3|319.33|317.33|319.33|317.33|319.3|317.3|7
1727939560000|2024-10-03 07:12:40|319.34|317.34|319.37|317.37|319.37|317.37|319.33|317.33|10
1727939570000|2024-10-03 07:12:50|319.36|317.36|319.31|317.31|319.38|317.38|319.31|317.31|7
1727939580000|2024-10-03 07:13:00|319.34|317.34|319.38|317.38|319.38|317.38|319.33|317.33|9
1727939590000|2024-10-03 07:13:10|319.41|317.41|319.35|317.35|319.41|317.41|319.34|317.34|11
1727939600000|2024-10-03 07:13:20|319.36|317.36|319.37|317.37|319.4|317.4|319.36|317.36|9
1727939620000|2024-10-03 07:13:40|319.39|317.39|319.37|317.37|319.39|317.39|319.37|317.37|3
1727939630000|2024-10-03 07:13:50|319.35|317.35|319.35|317.35|319.35|317.35|319.35|317.35|1
1727939640000|2024-10-03 07:14:00|319.31|317.31|319.22|317.22|319.31|317.31|319.22|317.22|3
1727939650000|2024-10-03 07:14:10|319.21|317.21|319.11|317.11|319.21|317.21|319.11|317.11|10
1727939670000|2024-10-03 07:14:30|319.07|317.07|319.01|317.01|319.07|317.07|319.01|317.01|4
1727939680000|2024-10-03 07:14:40|318.99|316.99|319.01|317.01|319.01|317.01|318.99|316.99|4
1727939700000|2024-10-03 07:15:00|319.07|317.07|319.07|317.07|319.07|317.07|319.07|317.07|1
1727939710000|2024-10-03 07:15:10|319.05|317.05|319.06|317.06|319.07|317.07|319.05|317.05|3
1727939720000|2024-10-03 07:15:20|319.09|317.09|319.1|317.1|319.12|317.12|319.09|317.09|4
1727939730000|2024-10-03 07:15:30|319.12|317.12|319.1|317.1|319.13|317.13|319.1|317.1|5
1727939740000|2024-10-03 07:15:40|319.09|317.09|319.1|317.1|319.1|317.1|319.09|317.09|2
1727939750000|2024-10-03 07:15:50|319.12|317.12|319.15|317.15|319.16|317.16|319.11|317.11|8
1727939760000|2024-10-03 07:16:00|319.13|317.13|319.1|317.1|319.16|317.16|319.1|317.1|6
1727939770000|2024-10-03 07:16:10|319.08|317.08|319.12|317.12|319.15|317.15|319.08|317.08|10
1727939780000|2024-10-03 07:16:20|319.09|317.09|319.08|317.08|319.11|317.11|319.08|317.08|12
1727939790000|2024-10-03 07:16:30|319.07|317.07|318.92|316.92|319.07|317.07|318.92|316.92|9
1727939800000|2024-10-03 07:16:40|318.95|316.95|318.94|316.94|318.96|316.96|318.89|316.89|8
1727939810000|2024-10-03 07:16:50|318.97|316.97|318.97|316.97|318.97|316.97|318.97|316.97|1
1727939820000|2024-10-03 07:17:00|318.95|316.95|318.67|316.67|318.95|316.95|318.64|316.64|10
1727939830000|2024-10-03 07:17:10|318.62|316.62|318.6|316.6|318.62|316.62|318.6|316.6|2
1727939840000|2024-10-03 07:17:20|318.65|316.65|318.68|316.68|318.69|316.69|318.65|316.65|9
1727939850000|2024-10-03 07:17:30|318.67|316.67|318.68|316.68|318.68|316.68|318.67|316.67|4
1727939860000|2024-10-03 07:17:40|318.67|316.67|318.55|316.55|318.68|316.68|318.55|316.55|15
1727939870000|2024-10-03 07:17:50|318.56|316.56|318.56|316.56|318.56|316.56|318.56|316.56|1
1727939880000|2024-10-03 07:18:00|318.59|316.59|318.57|316.57|318.6|316.6|318.57|316.57|3
1727939890000|2024-10-03 07:18:10|318.62|316.62|318.64|316.64|318.64|316.64|318.62|316.62|2
1727939900000|2024-10-03 07:18:20|318.67|316.67|318.74|316.74|318.74|316.74|318.66|316.66|5
1727939910000|2024-10-03 07:18:30|318.73|316.73|318.73|316.73|318.74|316.74|318.73|316.73|5
1727939920000|2024-10-03 07:18:40|318.75|316.75|318.75|316.75|318.76|316.76|318.75|316.75|3
1727939930000|2024-10-03 07:18:50|318.74|316.74|318.77|316.77|318.79|316.79|318.74|316.74|7
1727939940000|2024-10-03 07:19:00|318.76|316.76|318.74|316.74|318.76|316.76|318.73|316.73|7
1727939950000|2024-10-03 07:19:10|318.75|316.75|318.83|316.83|318.85|316.85|318.75|316.75|11
1727939960000|2024-10-03 07:19:20|318.82|316.82|318.79|316.79|318.82|316.82|318.79|316.79|3
1727939970000|2024-10-03 07:19:30|318.76|316.76|318.68|316.68|318.76|316.76|318.66|316.66|4
1727939980000|2024-10-03 07:19:40|318.69|316.69|318.67|316.67|318.69|316.69|318.67|316.67|13
1727939990000|2024-10-03 07:19:50|318.68|316.68|318.78|316.78|318.78|316.78|318.68|316.68|7
1727940000000|2024-10-03 07:20:00|318.84|316.84|318.75|316.75|318.86|316.86|318.75|316.75|12
1727940010000|2024-10-03 07:20:10|318.74|316.74|318.74|316.74|318.75|316.75|318.74|316.74|3
1727940020000|2024-10-03 07:20:20|318.7|316.7|318.65|316.65|318.7|316.7|318.63|316.63|5
1727940030000|2024-10-03 07:20:30|318.64|316.64|318.64|316.64|318.64|316.64|318.64|316.64|1
1727940040000|2024-10-03 07:20:40|318.65|316.65|318.56|316.56|318.65|316.65|318.5|316.5|14
1727940050000|2024-10-03 07:20:50|318.59|316.59|318.64|316.64|318.64|316.64|318.59|316.59|4
1727940060000|2024-10-03 07:21:00|318.63|316.63|318.7|316.7|318.7|316.7|318.63|316.63|10
1727940070000|2024-10-03 07:21:10|318.69|316.69|318.84|316.84|318.84|316.84|318.67|316.67|11
1727940080000|2024-10-03 07:21:20|318.83|316.83|318.84|316.84|318.84|316.84|318.82|316.82|6
1727940090000|2024-10-03 07:21:30|318.82|316.82|318.9|316.9|318.91|316.91|318.82|316.82|6
1727940100000|2024-10-03 07:21:40|318.91|316.91|318.9|316.9|318.91|316.91|318.9|316.9|2
1727940110000|2024-10-03 07:21:50|318.94|316.94|319.13|317.13|319.13|317.13|318.91|316.91|12
1727940120000|2024-10-03 07:22:00|319.2|317.2|319.24|317.24|319.24|317.24|319.2|317.2|2
1727940140000|2024-10-03 07:22:20|319.23|317.23|319.23|317.23|319.23|317.23|319.23|317.23|1
1727940160000|2024-10-03 07:22:40|319.24|317.24|319.25|317.25|319.31|317.31|319.23|317.23|6
1727940180000|2024-10-03 07:23:00|319.29|317.29|319.22|317.22|319.29|317.29|319.22|317.22|5
1727940190000|2024-10-03 07:23:10|319.15|317.15|319.04|317.04|319.15|317.15|318.97|316.97|22
1727940200000|2024-10-03 07:23:20|319.03|317.03|318.89|316.89|319.03|317.03|318.85|316.85|13
1727940210000|2024-10-03 07:23:30|318.9|316.9|318.88|316.88|318.9|316.9|318.88|316.88|3
1727940220000|2024-10-03 07:23:40|318.9|316.9|318.9|316.9|318.91|316.91|318.89|316.89|4
1727940230000|2024-10-03 07:23:50|318.94|316.94|319.01|317.01|319.01|317.01|318.92|316.92|7
1727940240000|2024-10-03 07:24:00|318.98|316.98|319.07|317.07|319.07|317.07|318.98|316.98|9
1727940250000|2024-10-03 07:24:10|319.06|317.06|319.13|317.13|319.14|317.14|319.06|317.06|6
1727940270000|2024-10-03 07:24:30|319.18|317.18|319.38|317.38|319.41|317.41|319.18|317.18|14
1727940280000|2024-10-03 07:24:40|319.42|317.42|319.4|317.4|319.42|317.42|319.4|317.4|2
1727940290000|2024-10-03 07:24:50|319.38|317.38|319.41|317.41|319.41|317.41|319.38|317.38|4
1727940300000|2024-10-03 07:25:00|319.42|317.42|319.54|317.54|319.56|317.56|319.42|317.42|6
1727940310000|2024-10-03 07:25:10|319.45|317.45|319.26|317.26|319.45|317.45|319.26|317.26|10
1727940320000|2024-10-03 07:25:20|319.28|317.28|319.28|317.28|319.31|317.31|319.27|317.27|10
1727940330000|2024-10-03 07:25:30|319.25|317.25|319.12|317.12|319.25|317.25|319.12|317.12|5
1727940340000|2024-10-03 07:25:40|319.1|317.1|319.01|317.01|319.1|317.1|319.01|317.01|2
1727940350000|2024-10-03 07:25:50|318.96|316.96|318.66|316.66|318.96|316.96|318.66|316.66|17
1727940360000|2024-10-03 07:26:00|318.7|316.7|318.79|316.79|318.83|316.83|318.69|316.69|7
1727940370000|2024-10-03 07:26:10|318.84|316.84|318.83|316.83|318.87|316.87|318.82|316.82|8
1727940390000|2024-10-03 07:26:30|318.87|316.87|318.91|316.91|318.91|316.91|318.87|316.87|2
1727940400000|2024-10-03 07:26:40|318.97|316.97|318.98|316.98|318.98|316.98|318.97|316.97|2
1727940410000|2024-10-03 07:26:50|318.99|316.99|318.94|316.94|319.03|317.03|318.94|316.94|10
1727940420000|2024-10-03 07:27:00|319|317|319.04|317.04|319.05|317.05|318.98|316.98|7
1727940430000|2024-10-03 07:27:10|319.05|317.05|319.02|317.02|319.07|317.07|319.02|317.02|6
1727940440000|2024-10-03 07:27:20|318.99|316.99|318.99|316.99|319.05|317.05|318.97|316.97|5
1727940450000|2024-10-03 07:27:30|319.02|317.02|319|317|319.02|317.02|319|317|2
1727940460000|2024-10-03 07:27:40|318.93|316.93|318.96|316.96|318.96|316.96|318.93|316.93|4
1727940470000|2024-10-03 07:27:50|318.97|316.97|318.97|316.97|318.97|316.97|318.97|316.97|1
1727940480000|2024-10-03 07:28:00|318.95|316.95|318.95|316.95|318.98|316.98|318.95|316.95|6
1727940490000|2024-10-03 07:28:10|318.96|316.96|318.96|316.96|318.96|316.96|318.96|316.96|1
1727940500000|2024-10-03 07:28:20|318.98|316.98|318.99|316.99|318.99|316.99|318.97|316.97|6
1727940510000|2024-10-03 07:28:30|319|317|319|317|319|317|319|317|1
1727940520000|2024-10-03 07:28:40|318.98|316.98|318.96|316.96|318.98|316.98|318.96|316.96|2
1727940530000|2024-10-03 07:28:50|318.98|316.98|319.09|317.09|319.09|317.09|318.97|316.97|7
1727940540000|2024-10-03 07:29:00|319.08|317.08|319.08|317.08|319.08|317.08|319.08|317.08|1
1727940550000|2024-10-03 07:29:10|319.06|317.06|318.91|316.91|319.06|317.06|318.91|316.91|5
1727940560000|2024-10-03 07:29:20|318.96|316.96|318.94|316.94|318.96|316.96|318.92|316.92|7
1727940570000|2024-10-03 07:29:30|318.93|316.93|318.92|316.92|318.94|316.94|318.91|316.91|9
1727940600000|2024-10-03 07:30:00|318.91|316.91|318.71|316.71|318.91|316.91|318.71|316.71|14
1727940610000|2024-10-03 07:30:10|318.7|316.7|318.65|316.65|318.71|316.71|318.65|316.65|14
1727940620000|2024-10-03 07:30:20|318.64|316.64|318.67|316.67|318.67|316.67|318.64|316.64|3
1727940630000|2024-10-03 07:30:30|318.68|316.68|318.56|316.56|318.68|316.68|318.55|316.55|10
1727940640000|2024-10-03 07:30:40|318.6|316.6|318.69|316.69|318.72|316.72|318.57|316.57|16
1727940650000|2024-10-03 07:30:50|318.67|316.67|318.62|316.62|318.67|316.67|318.62|316.62|3
1727940660000|2024-10-03 07:31:00|318.61|316.61|318.69|316.69|318.71|316.71|318.59|316.59|13
1727940670000|2024-10-03 07:31:10|318.71|316.71|318.65|316.65|318.73|316.73|318.65|316.65|10
1727940680000|2024-10-03 07:31:20|318.67|316.67|318.7|316.7|318.7|316.7|318.67|316.67|2
1727940690000|2024-10-03 07:31:30|318.76|316.76|318.74|316.74|318.79|316.79|318.73|316.73|12
1727940700000|2024-10-03 07:31:40|318.79|316.79|318.84|316.84|318.84|316.84|318.79|316.79|2
1727940710000|2024-10-03 07:31:50|318.87|316.87|318.9|316.9|318.94|316.94|318.87|316.87|11
1727940720000|2024-10-03 07:32:00|318.88|316.88|318.84|316.84|318.93|316.93|318.84|316.84|8
1727940730000|2024-10-03 07:32:10|318.86|316.86|318.86|316.86|318.88|316.88|318.85|316.85|10
1727940740000|2024-10-03 07:32:20|318.87|316.87|319.04|317.04|319.08|317.08|318.87|316.87|19
1727940750000|2024-10-03 07:32:30|319.07|317.07|319.07|317.07|319.09|317.09|319.07|317.07|4
1727940760000|2024-10-03 07:32:40|319.08|317.08|319.08|317.08|319.08|317.08|319.08|317.08|1
1727940770000|2024-10-03 07:32:50|319.04|317.04|318.96|316.96|319.04|317.04|318.96|316.96|5
1727940780000|2024-10-03 07:33:00|318.99|316.99|319.03|317.03|319.1|317.1|318.95|316.95|17
1727940790000|2024-10-03 07:33:10|319.04|317.04|319.07|317.07|319.08|317.08|319.04|317.04|12
1727940800000|2024-10-03 07:33:20|319.08|317.08|319.09|317.09|319.11|317.11|319.07|317.07|11
1727940810000|2024-10-03 07:33:30|319.12|317.12|319.15|317.15|319.18|317.18|319.12|317.12|10
1727940820000|2024-10-03 07:33:40|319.22|317.22|319.07|317.07|319.23|317.23|319.07|317.07|7
1727940830000|2024-10-03 07:33:50|319.12|317.12|319.22|317.22|319.23|317.23|319.11|317.11|12
1727940840000|2024-10-03 07:34:00|319.21|317.21|319.24|317.24|319.24|317.24|319.21|317.21|2
1727940850000|2024-10-03 07:34:10|319.22|317.22|319.29|317.29|319.32|317.32|319.22|317.22|14
1727940860000|2024-10-03 07:34:20|319.28|317.28|319.26|317.26|319.29|317.29|319.26|317.26|11
1727940870000|2024-10-03 07:34:30|319.27|317.27|319.34|317.34|319.35|317.35|319.27|317.27|6
1727940880000|2024-10-03 07:34:40|319.33|317.33|319.34|317.34|319.34|317.34|319.31|317.31|3
1727940890000|2024-10-03 07:34:50|319.32|317.32|319.32|317.32|319.34|317.34|319.32|317.32|4
1727940900000|2024-10-03 07:35:00|319.34|317.34|319.34|317.34|319.34|317.34|319.34|317.34|1
1727940910000|2024-10-03 07:35:10|319.32|317.32|319.22|317.22|319.32|317.32|319.22|317.22|4
1727940920000|2024-10-03 07:35:20|319.26|317.26|319.34|317.34|319.34|317.34|319.26|317.26|10
1727940930000|2024-10-03 07:35:30|319.41|317.41|319.47|317.47|319.48|317.48|319.41|317.41|4
1727940940000|2024-10-03 07:35:40|319.49|317.49|319.47|317.47|319.49|317.49|319.47|317.47|5
1727940950000|2024-10-03 07:35:50|319.45|317.45|319.45|317.45|319.45|317.45|319.45|317.45|1
1727940960000|2024-10-03 07:36:00|319.47|317.47|319.28|317.28|319.47|317.47|319.28|317.28|9
1727940970000|2024-10-03 07:36:10|319.25|317.25|319.16|317.16|319.25|317.25|319.14|317.14|8
1727940980000|2024-10-03 07:36:20|319.19|317.19|319.21|317.21|319.22|317.22|319.19|317.19|8
1727940990000|2024-10-03 07:36:30|319.26|317.26|319.4|317.4|319.41|317.41|319.26|317.26|14
1727941000000|2024-10-03 07:36:40|319.39|317.39|319.39|317.39|319.43|317.43|319.39|317.39|18
1727941010000|2024-10-03 07:36:50|319.42|317.42|319.43|317.43|319.44|317.44|319.39|317.39|15
1727941020000|2024-10-03 07:37:00|319.42|317.42|319.19|317.19|319.42|317.42|319.17|317.17|16
1727941030000|2024-10-03 07:37:10|319.2|317.2|319.18|317.18|319.2|317.2|319.17|317.17|13
1727941040000|2024-10-03 07:37:20|319.17|317.17|319.09|317.09|319.17|317.17|319.07|317.07|9
1727941050000|2024-10-03 07:37:30|319.1|317.1|319.11|317.11|319.11|317.11|319.09|317.09|12
1727941060000|2024-10-03 07:37:40|319.12|317.12|319.26|317.26|319.28|317.28|319.11|317.11|14
1727941070000|2024-10-03 07:37:50|319.24|317.24|319.21|317.21|319.24|317.24|319.21|317.21|2
1727941080000|2024-10-03 07:38:00|319.18|317.18|319.14|317.14|319.2|317.2|319.08|317.08|10
1727941090000|2024-10-03 07:38:10|319.15|317.15|319.22|317.22|319.22|317.22|319.14|317.14|5
1727941110000|2024-10-03 07:38:30|319.26|317.26|319.26|317.26|319.26|317.26|319.22|317.22|4
1727941120000|2024-10-03 07:38:40|319.25|317.25|319.23|317.23|319.25|317.25|319.22|317.22|5
1727941130000|2024-10-03 07:38:50|319.27|317.27|319.3|317.3|319.3|317.3|319.25|317.25|6
1727941140000|2024-10-03 07:39:00|319.31|317.31|319.3|317.3|319.32|317.32|319.29|317.29|7
1727941150000|2024-10-03 07:39:10|319.29|317.29|319.41|317.41|319.41|317.41|319.27|317.27|6
1727941160000|2024-10-03 07:39:20|319.42|317.42|319.43|317.43|319.44|317.44|319.41|317.41|5
1727941170000|2024-10-03 07:39:30|319.42|317.42|319.42|317.42|319.44|317.44|319.41|317.41|7
1727941180000|2024-10-03 07:39:40|319.43|317.43|319.42|317.42|319.43|317.43|319.42|317.42|2
1727941190000|2024-10-03 07:39:50|319.43|317.43|319.42|317.42|319.44|317.44|319.42|317.42|3
1727941200000|2024-10-03 07:40:00|319.43|317.43|319.51|317.51|319.53|317.53|319.43|317.43|8
1727941210000|2024-10-03 07:40:10|319.48|317.48|319.4|317.4|319.48|317.48|319.38|317.38|13
1727941220000|2024-10-03 07:40:20|319.39|317.39|319.27|317.27|319.39|317.39|319.27|317.27|11
1727941230000|2024-10-03 07:40:30|319.26|317.26|319.27|317.27|319.28|317.28|319.26|317.26|3
1727941250000|2024-10-03 07:40:50|319.26|317.26|319.24|317.24|319.27|317.27|319.24|317.24|5
1727941260000|2024-10-03 07:41:00|319.27|317.27|319.05|317.05|319.27|317.27|319.05|317.05|8
1727941270000|2024-10-03 07:41:10|319.04|317.04|319.14|317.14|319.14|317.14|319.04|317.04|14
1727941280000|2024-10-03 07:41:20|319.17|317.17|319.13|317.13|319.17|317.17|319.13|317.13|8
1727941290000|2024-10-03 07:41:30|319.14|317.14|319.14|317.14|319.16|317.16|319.14|317.14|7
1727941300000|2024-10-03 07:41:40|319.18|317.18|319.15|317.15|319.18|317.18|319.15|317.15|5
1727941310000|2024-10-03 07:41:50|319.22|317.22|319.23|317.23|319.25|317.25|319.17|317.17|18
1727941320000|2024-10-03 07:42:00|319.22|317.22|319.22|317.22|319.27|317.27|319.22|317.22|23
1727941330000|2024-10-03 07:42:10|319.23|317.23|319.22|317.22|319.24|317.24|319.22|317.22|14
1727941340000|2024-10-03 07:42:20|319.24|317.24|319.23|317.23|319.27|317.27|319.23|317.23|9
1727941350000|2024-10-03 07:42:30|319.22|317.22|318.93|316.93|319.22|317.22|318.93|316.93|9
1727941360000|2024-10-03 07:42:40|318.91|316.91|318.9|316.9|318.91|316.91|318.89|316.89|7
1727941370000|2024-10-03 07:42:50|318.89|316.89|318.89|316.89|318.9|316.9|318.89|316.89|5
1727941380000|2024-10-03 07:43:00|318.83|316.83|318.72|316.72|318.83|316.83|318.72|316.72|9
1727941390000|2024-10-03 07:43:10|318.73|316.73|318.73|316.73|318.84|316.84|318.73|316.73|11
1727941400000|2024-10-03 07:43:20|318.72|316.72|318.72|316.72|318.72|316.72|318.72|316.72|1
1727941410000|2024-10-03 07:43:30|318.7|316.7|318.47|316.47|318.7|316.7|318.47|316.47|6
1727941420000|2024-10-03 07:43:40|318.46|316.46|318.44|316.44|318.47|316.47|318.44|316.44|3
1727941430000|2024-10-03 07:43:50|318.47|316.47|318.45|316.45|318.47|316.47|318.45|316.45|2
1727941440000|2024-10-03 07:44:00|318.43|316.43|318.35|316.35|318.43|316.43|318.21|316.21|9
1727941450000|2024-10-03 07:44:10|318.33|316.33|318.32|316.32|318.33|316.33|318.32|316.32|2
1727941470000|2024-10-03 07:44:30|318.33|316.33|318.19|316.19|318.33|316.33|318.19|316.19|5
1727941480000|2024-10-03 07:44:40|318.2|316.2|318.08|316.08|318.2|316.2|318.06|316.06|9
1727941490000|2024-10-03 07:44:50|318|316|317.92|315.92|318|316|317.92|315.92|5
1727941500000|2024-10-03 07:45:00|317.9|315.9|317.77|315.77|317.93|315.93|317.77|315.77|9
1727941510000|2024-10-03 07:45:10|317.74|315.74|317.71|315.71|317.74|315.74|317.63|315.63|30
1727941520000|2024-10-03 07:45:20|317.72|315.72|317.83|315.83|317.84|315.84|317.72|315.72|10
1727941530000|2024-10-03 07:45:30|317.8|315.8|317.94|315.94|317.95|315.95|317.8|315.8|16
1727941540000|2024-10-03 07:45:40|317.93|315.93|317.79|315.79|317.95|315.95|317.73|315.73|18
1727941550000|2024-10-03 07:45:50|317.83|315.83|317.8|315.8|317.86|315.86|317.8|315.8|16
1727941560000|2024-10-03 07:46:00|317.81|315.81|317.75|315.75|317.83|315.83|317.69|315.69|24
1727941570000|2024-10-03 07:46:10|317.78|315.78|317.96|315.96|317.96|315.96|317.78|315.78|12
1727941580000|2024-10-03 07:46:20|317.93|315.93|318.07|316.07|318.07|316.07|317.93|315.93|13
1727941590000|2024-10-03 07:46:30|318.12|316.12|318.14|316.14|318.15|316.15|318.1|316.1|15
1727941600000|2024-10-03 07:46:40|318.11|316.11|318.07|316.07|318.13|316.13|318.04|316.04|17
1727941610000|2024-10-03 07:46:50|318.08|316.08|318.14|316.14|318.17|316.17|318.07|316.07|15
1727941630000|2024-10-03 07:47:10|318.2|316.2|318.13|316.13|318.23|316.23|318.09|316.09|15
1727941640000|2024-10-03 07:47:20|318.12|316.12|318.01|316.01|318.12|316.12|318.01|316.01|5
1727941650000|2024-10-03 07:47:30|318.03|316.03|318.13|316.13|318.15|316.15|318.02|316.02|20
1727941660000|2024-10-03 07:47:40|318.12|316.12|318.05|316.05|318.12|316.12|318.05|316.05|7
1727941670000|2024-10-03 07:47:50|318.07|316.07|317.79|315.79|318.07|316.07|317.76|315.76|13
1727941680000|2024-10-03 07:48:00|317.67|315.67|317.67|315.67|317.68|315.68|317.65|315.65|11
1727941690000|2024-10-03 07:48:10|317.68|315.68|317.67|315.67|317.72|315.72|317.67|315.67|8
1727941700000|2024-10-03 07:48:20|317.7|315.7|317.68|315.68|317.72|315.72|317.67|315.67|13
1727941710000|2024-10-03 07:48:30|317.67|315.67|317.67|315.67|317.7|315.7|317.66|315.66|4
1727941720000|2024-10-03 07:48:40|317.63|315.63|317.56|315.56|317.63|315.63|317.51|315.51|15
1727941730000|2024-10-03 07:48:50|317.6|315.6|317.54|315.54|317.6|315.6|317.54|315.54|6
1727941740000|2024-10-03 07:49:00|317.5|315.5|317.33|315.33|317.5|315.5|317.33|315.33|12
1727941750000|2024-10-03 07:49:10|317.37|315.37|317.44|315.44|317.44|315.44|317.35|315.35|8
1727941760000|2024-10-03 07:49:20|317.41|315.41|317.4|315.4|317.41|315.41|317.4|315.4|2
1727941770000|2024-10-03 07:49:30|317.39|315.39|317.35|315.35|317.39|315.39|317.35|315.35|2
1727941780000|2024-10-03 07:49:40|317.33|315.33|317.32|315.32|317.33|315.33|317.28|315.28|7
1727941790000|2024-10-03 07:49:50|317.31|315.31|317.28|315.28|317.32|315.32|317.27|315.27|16
1727941800000|2024-10-03 07:50:00|317.27|315.27|317.08|315.08|317.28|315.28|317|315|22
1727941810000|2024-10-03 07:50:10|316.98|314.98|316.95|314.95|316.99|314.99|316.82|314.82|18
1727941820000|2024-10-03 07:50:20|317.01|315.01|316.97|314.97|317.01|315.01|316.97|314.97|4
1727941830000|2024-10-03 07:50:30|316.95|314.95|316.93|314.93|316.99|314.99|316.92|314.92|6
1727941840000|2024-10-03 07:50:40|316.94|314.94|316.8|314.8|316.94|314.94|316.76|314.76|11
1727941850000|2024-10-03 07:50:50|316.79|314.79|316.72|314.72|316.79|314.79|316.69|314.69|11
1727941860000|2024-10-03 07:51:00|316.71|314.71|316.66|314.66|316.71|314.71|316.52|314.52|19
1727941870000|2024-10-03 07:51:10|316.68|314.68|316.68|314.68|316.68|314.68|316.68|314.68|1
1727941880000|2024-10-03 07:51:20|316.72|314.72|316.7|314.7|316.75|314.75|316.53|314.53|22
1727941890000|2024-10-03 07:51:30|316.69|314.69|316.42|314.42|316.69|314.69|316.42|314.42|16
1727941900000|2024-10-03 07:51:40|316.41|314.41|316.42|314.42|316.44|314.44|316.4|314.4|11
1727941910000|2024-10-03 07:51:50|316.41|314.41|316.53|314.53|316.58|314.58|316.41|314.41|16
1727941920000|2024-10-03 07:52:00|316.52|314.52|316.56|314.56|316.61|314.61|316.48|314.48|20
1727941930000|2024-10-03 07:52:10|316.57|314.57|316.52|314.52|316.64|314.64|316.48|314.48|19
1727941940000|2024-10-03 07:52:20|316.51|314.51|316.32|314.32|316.51|314.51|316.31|314.31|21
1727941950000|2024-10-03 07:52:30|316.35|314.35|316.25|314.25|316.35|314.35|316.25|314.25|15
1727941960000|2024-10-03 07:52:40|316.24|314.24|316.18|314.18|316.25|314.25|316.17|314.17|20
1727941970000|2024-10-03 07:52:50|316.17|314.17|316.25|314.25|316.34|314.34|316.15|314.15|14
1727941980000|2024-10-03 07:53:00|316.23|314.23|315.94|313.94|316.31|314.31|315.94|313.94|24
1727941990000|2024-10-03 07:53:10|315.93|313.93|315.91|313.91|315.96|313.96|315.85|313.85|24
1727942000000|2024-10-03 07:53:20|315.94|313.94|315.75|313.75|315.94|313.94|315.67|313.67|20
1727942010000|2024-10-03 07:53:30|315.79|313.79|315.85|313.85|315.88|313.88|315.75|313.75|12
1727942020000|2024-10-03 07:53:40|315.84|313.84|316.2|314.2|316.2|314.2|315.79|313.79|23
1727942030000|2024-10-03 07:53:50|316.19|314.19|316.29|314.29|316.33|314.33|316.19|314.19|15
1727942040000|2024-10-03 07:54:00|316.3|314.3|316.61|314.61|316.63|314.63|316.3|314.3|15
1727942050000|2024-10-03 07:54:10|316.68|314.68|316.93|314.93|316.93|314.93|316.64|314.64|19
1727942060000|2024-10-03 07:54:20|316.92|314.92|316.85|314.85|316.92|314.92|316.84|314.84|15
1727942070000|2024-10-03 07:54:30|316.88|314.88|316.9|314.9|316.96|314.96|316.88|314.88|14
1727942080000|2024-10-03 07:54:40|316.89|314.89|316.86|314.86|316.9|314.9|316.86|314.86|13
1727942090000|2024-10-03 07:54:50|316.88|314.88|316.93|314.93|316.97|314.97|316.88|314.88|15
1727942100000|2024-10-03 07:55:00|316.92|314.92|316.99|314.99|317.01|315.01|316.91|314.91|13
1727942110000|2024-10-03 07:55:10|317.01|315.01|317.11|315.11|317.11|315.11|317.01|315.01|12
1727942120000|2024-10-03 07:55:20|317.1|315.1|317|315|317.1|315.1|317|315|16
1727942130000|2024-10-03 07:55:30|316.94|314.94|316.82|314.82|316.94|314.94|316.78|314.78|8
1727942140000|2024-10-03 07:55:40|316.79|314.79|316.81|314.81|316.84|314.84|316.76|314.76|15
1727942150000|2024-10-03 07:55:50|316.82|314.82|316.83|314.83|316.84|314.84|316.81|314.81|5
1727942160000|2024-10-03 07:56:00|316.85|314.85|316.85|314.85|316.85|314.85|316.84|314.84|3
1727942170000|2024-10-03 07:56:10|316.84|314.84|316.85|314.85|316.87|314.87|316.7|314.7|18
1727942180000|2024-10-03 07:56:20|316.81|314.81|316.77|314.77|316.81|314.81|316.68|314.68|24
1727942190000|2024-10-03 07:56:30|316.8|314.8|316.75|314.75|316.8|314.8|316.75|314.75|11
1727942200000|2024-10-03 07:56:40|316.71|314.71|316.85|314.85|316.87|314.87|316.62|314.62|18
1727942210000|2024-10-03 07:56:50|316.84|314.84|316.74|314.74|316.84|314.84|316.74|314.74|6
1727942220000|2024-10-03 07:57:00|316.66|314.66|316.69|314.69|316.69|314.69|316.66|314.66|6
1727942230000|2024-10-03 07:57:10|316.71|314.71|316.6|314.6|316.72|314.72|316.6|314.6|7
1727942240000|2024-10-03 07:57:20|316.58|314.58|316.5|314.5|316.58|314.58|316.5|314.5|4
1727942250000|2024-10-03 07:57:30|316.49|314.49|316.49|314.49|316.52|314.52|316.49|314.49|5
1727942260000|2024-10-03 07:57:40|316.5|314.5|316.59|314.59|316.66|314.66|316.5|314.5|13
1727942270000|2024-10-03 07:57:50|316.58|314.58|316.5|314.5|316.58|314.58|316.47|314.47|5
1727942280000|2024-10-03 07:58:00|316.45|314.45|316.45|314.45|316.46|314.46|316.29|314.29|14
1727942290000|2024-10-03 07:58:10|316.44|314.44|316.52|314.52|316.52|314.52|316.44|314.44|6
1727942300000|2024-10-03 07:58:20|316.5|314.5|316.52|314.52|316.52|314.52|316.5|314.5|2
1727942310000|2024-10-03 07:58:30|316.58|314.58|316.59|314.59|316.59|314.59|316.56|314.56|9
1727942320000|2024-10-03 07:58:40|316.58|314.58|316.48|314.48|316.58|314.58|316.48|314.48|11
1727942330000|2024-10-03 07:58:50|316.47|314.47|316.63|314.63|316.63|314.63|316.46|314.46|13
1727942340000|2024-10-03 07:59:00|316.62|314.62|316.59|314.59|316.62|314.62|316.56|314.56|10
1727942350000|2024-10-03 07:59:10|316.58|314.58|316.36|314.36|316.58|314.58|316.36|314.36|7
1727942360000|2024-10-03 07:59:20|316.35|314.35|316.47|314.47|316.47|314.47|316.34|314.34|8
1727942370000|2024-10-03 07:59:30|316.49|314.49|316.53|314.53|316.53|314.53|316.48|314.48|16
1727942380000|2024-10-03 07:59:40|316.52|314.52|316.27|314.27|316.53|314.53|316.27|314.27|20
1727942390000|2024-10-03 07:59:50|316.28|314.28|316.28|314.28|316.29|314.29|316.27|314.27|11
1727942400000|2024-10-03 08:00:00|316.29|314.29|316.58|314.58|316.58|314.58|316.24|314.24|26
1727942410000|2024-10-03 08:00:10|316.57|314.57|316.66|314.66|316.7|314.7|316.55|314.55|27
1727942420000|2024-10-03 08:00:20|316.62|314.62|316.71|314.71|316.76|314.76|316.62|314.62|15
1727942430000|2024-10-03 08:00:30|316.72|314.72|316.74|314.74|316.75|314.75|316.71|314.71|6
1727942440000|2024-10-03 08:00:40|316.75|314.75|316.55|314.55|316.75|314.75|316.48|314.48|18
1727942450000|2024-10-03 08:00:50|316.54|314.54|316.56|314.56|316.58|314.58|316.52|314.52|12
1727942460000|2024-10-03 08:01:00|316.55|314.55|316.62|314.62|316.62|314.62|316.54|314.54|12
1727942470000|2024-10-03 08:01:10|316.61|314.61|316.44|314.44|316.61|314.61|316.41|314.41|20
1727942480000|2024-10-03 08:01:20|316.43|314.43|316.23|314.23|316.43|314.43|316.23|314.23|25
1727942490000|2024-10-03 08:01:30|316.24|314.24|316.08|314.08|316.24|314.24|316.07|314.07|20
1727942500000|2024-10-03 08:01:40|316.1|314.1|316.06|314.06|316.14|314.14|316.06|314.06|22
1727942510000|2024-10-03 08:01:50|316.07|314.07|316.1|314.1|316.1|314.1|316.03|314.03|23
1727942520000|2024-10-03 08:02:00|316.08|314.08|315.89|313.89|316.08|314.08|315.8|313.8|24
1727942530000|2024-10-03 08:02:10|315.87|313.87|315.95|313.95|315.96|313.96|315.86|313.86|18
1727942540000|2024-10-03 08:02:20|315.97|313.97|316.2|314.2|316.22|314.22|315.97|313.97|16
1727942550000|2024-10-03 08:02:30|316.21|314.21|316.04|314.04|316.21|314.21|316.04|314.04|22
1727942560000|2024-10-03 08:02:40|316.08|314.08|316.04|314.04|316.13|314.13|316.04|314.04|17
1727942570000|2024-10-03 08:02:50|315.96|313.96|316.14|314.14|316.14|314.14|315.96|313.96|21
1727942580000|2024-10-03 08:03:00|316.13|314.13|316.07|314.07|316.14|314.14|316.06|314.06|11
1727942590000|2024-10-03 08:03:10|316.08|314.08|316.16|314.16|316.22|314.22|316.08|314.08|19
1727942600000|2024-10-03 08:03:20|316.14|314.14|315.81|313.81|316.14|314.14|315.69|313.69|19
1727942610000|2024-10-03 08:03:30|315.83|313.83|316.12|314.12|316.22|314.22|315.83|313.83|24
1727942620000|2024-10-03 08:03:40|316.11|314.11|316.23|314.23|316.23|314.23|316.1|314.1|28
1727942630000|2024-10-03 08:03:50|316.21|314.21|316.09|314.09|316.21|314.21|316.09|314.09|21
1727942640000|2024-10-03 08:04:00|316.06|314.06|316.21|314.21|316.44|314.44|316.01|314.01|21
1727942650000|2024-10-03 08:04:10|316.26|314.26|316.25|314.25|316.32|314.32|316.21|314.21|12
1727942660000|2024-10-03 08:04:20|316.22|314.22|316.3|314.3|316.35|314.35|316.15|314.15|27
1727942670000|2024-10-03 08:04:30|316.29|314.29|316.04|314.04|316.31|314.31|316.04|314.04|13
1727942680000|2024-10-03 08:04:40|316.02|314.02|316.1|314.1|316.23|314.23|316.02|314.02|18
1727942690000|2024-10-03 08:04:50|316.09|314.09|316.06|314.06|316.12|314.12|316|314|17
1727942700000|2024-10-03 08:05:00|316.05|314.05|315.56|313.56|316.15|314.15|315.56|313.56|31
1727942710000|2024-10-03 08:05:10|315.55|313.55|315.18|313.18|315.55|313.55|315.17|313.17|23
1727942720000|2024-10-03 08:05:20|315.17|313.17|315.23|313.23|315.25|313.25|315.1|313.1|27
1727942730000|2024-10-03 08:05:30|315.19|313.19|315.26|313.26|315.39|313.39|315.19|313.19|25
1727942740000|2024-10-03 08:05:40|315.23|313.23|315.43|313.43|315.43|313.43|315.23|313.23|28
1727942750000|2024-10-03 08:05:50|315.42|313.42|315.41|313.41|315.43|313.43|315.33|313.33|22
1727942760000|2024-10-03 08:06:00|315.4|313.4|315.23|313.23|315.43|313.43|315.23|313.23|26
1727942770000|2024-10-03 08:06:10|315.33|313.33|315.39|313.39|315.43|313.43|315.24|313.24|21
1727942780000|2024-10-03 08:06:20|315.34|313.34|315.13|313.13|315.34|313.34|315.13|313.13|16
1727942790000|2024-10-03 08:06:30|315.15|313.15|315.05|313.05|315.16|313.16|315|313|22
1727942800000|2024-10-03 08:06:40|315.04|313.04|315.05|313.05|315.09|313.09|315.04|313.04|21
1727942810000|2024-10-03 08:06:50|315.11|313.11|315.14|313.14|315.14|313.14|315.04|313.04|10
1727942820000|2024-10-03 08:07:00|315.12|313.12|315.4|313.4|315.43|313.43|315.12|313.12|26
1727942830000|2024-10-03 08:07:10|315.39|313.39|315.67|313.67|315.73|313.73|315.37|313.37|25
1727942840000|2024-10-03 08:07:20|315.64|313.64|315.59|313.59|315.64|313.64|315.52|313.52|16
1727942850000|2024-10-03 08:07:30|315.53|313.53|315.27|313.27|315.53|313.53|315.24|313.24|15
1727942860000|2024-10-03 08:07:40|315.29|313.29|315.09|313.09|315.3|313.3|315.08|313.08|28
1727942870000|2024-10-03 08:07:50|315.06|313.06|315.22|313.22|315.27|313.27|315.05|313.05|22
1727942880000|2024-10-03 08:08:00|315.21|313.21|315.35|313.35|315.35|313.35|315.21|313.21|14
1727942890000|2024-10-03 08:08:10|315.43|313.43|315.38|313.38|315.43|313.43|315.36|313.36|13
1727942900000|2024-10-03 08:08:20|315.36|313.36|315.03|313.03|315.36|313.36|315.01|313.01|21
1727942910000|2024-10-03 08:08:30|315.1|313.1|315.07|313.07|315.16|313.16|315.05|313.05|21
1727942920000|2024-10-03 08:08:40|315.09|313.09|315.18|313.18|315.22|313.22|315.06|313.06|18
1727942930000|2024-10-03 08:08:50|315.17|313.17|315.08|313.08|315.19|313.19|315.06|313.06|16
1727942940000|2024-10-03 08:09:00|315.07|313.07|315|313|315.17|313.17|314.97|312.97|29
1727942950000|2024-10-03 08:09:10|315.02|313.02|314.98|312.98|315.02|313.02|314.87|312.87|16
1727942960000|2024-10-03 08:09:20|315|313|314.68|312.68|315.01|313.01|314.65|312.65|29
1727942970000|2024-10-03 08:09:30|314.7|312.7|314.87|312.87|314.9|312.9|314.7|312.7|20
1727942980000|2024-10-03 08:09:40|314.86|312.86|314.75|312.75|314.86|312.86|314.75|312.75|19
1727942990000|2024-10-03 08:09:50|314.74|312.74|314.4|312.4|314.74|312.74|314.35|312.35|24
1727943000000|2024-10-03 08:10:00|314.41|312.41|314.61|312.61|314.64|312.64|314.3|312.3|19
1727943010000|2024-10-03 08:10:10|314.62|312.62|314.5|312.5|314.62|312.62|314.5|312.5|19
1727943020000|2024-10-03 08:10:20|314.52|312.52|314.58|312.58|314.63|312.63|314.52|312.52|20
1727943030000|2024-10-03 08:10:30|314.59|312.59|314.65|312.65|314.65|312.65|314.59|312.59|15
1727943040000|2024-10-03 08:10:40|314.64|312.64|314.75|312.75|314.82|312.82|314.64|312.64|14
1727943050000|2024-10-03 08:10:50|314.71|312.71|314.57|312.57|314.75|312.75|314.57|312.57|17
1727943060000|2024-10-03 08:11:00|314.53|312.53|314.55|312.55|314.65|312.65|314.53|312.53|22
1727943070000|2024-10-03 08:11:10|314.57|312.57|314.41|312.41|314.57|312.57|314.37|312.37|19
1727943080000|2024-10-03 08:11:20|314.43|312.43|314.13|312.13|314.43|312.43|314.13|312.13|11
1727943090000|2024-10-03 08:11:30|314.08|312.08|314|312|314.08|312.08|313.96|311.96|12
1727943100000|2024-10-03 08:11:40|313.98|311.98|313.92|311.92|313.98|311.98|313.92|311.92|11
1727943110000|2024-10-03 08:11:50|313.96|311.96|313.76|311.76|313.96|311.96|313.7|311.7|10
1727943120000|2024-10-03 08:12:00|313.85|311.85|313.88|311.88|313.92|311.92|313.81|311.81|21
1727943130000|2024-10-03 08:12:10|313.92|311.92|314.16|312.16|314.16|312.16|313.91|311.91|13
1727943140000|2024-10-03 08:12:20|314.2|312.2|314.21|312.21|314.24|312.24|314.18|312.18|19
1727943150000|2024-10-03 08:12:30|314.15|312.15|314.16|312.16|314.16|312.16|314.11|312.11|9
1727943160000|2024-10-03 08:12:40|314.2|312.2|314.25|312.25|314.26|312.26|314.2|312.2|4
1727943170000|2024-10-03 08:12:50|314.24|312.24|314.19|312.19|314.25|312.25|314.19|312.19|7
1727943180000|2024-10-03 08:13:00|314.17|312.17|314.07|312.07|314.21|312.21|314.07|312.07|17
1727943190000|2024-10-03 08:13:10|314.06|312.06|313.87|311.87|314.15|312.15|313.8|311.8|23
1727943200000|2024-10-03 08:13:20|313.8|311.8|313.54|311.54|313.8|311.8|313.52|311.52|21
1727943210000|2024-10-03 08:13:30|313.52|311.52|313.77|311.77|313.77|311.77|313.51|311.51|16
1727943220000|2024-10-03 08:13:40|313.78|311.78|313.72|311.72|313.9|311.9|313.69|311.69|19
1727943230000|2024-10-03 08:13:50|313.7|311.7|313.55|311.55|313.72|311.72|313.54|311.54|19
1727943240000|2024-10-03 08:14:00|313.52|311.52|313.38|311.38|313.53|311.53|313.32|311.32|14
1727943250000|2024-10-03 08:14:10|313.36|311.36|313.12|311.12|313.38|311.38|313.02|311.02|21
1727943260000|2024-10-03 08:14:20|313.08|311.08|312.98|310.98|313.16|311.16|312.98|310.98|20
1727943270000|2024-10-03 08:14:30|312.99|310.99|313.05|311.05|313.06|311.06|312.99|310.99|14
1727943280000|2024-10-03 08:14:40|313.07|311.07|313.06|311.06|313.09|311.09|313.05|311.05|7
1727943290000|2024-10-03 08:14:50|313.05|311.05|312.97|310.97|313.05|311.05|312.9|310.9|13
1727943300000|2024-10-03 08:15:00|312.99|310.99|313.04|311.04|313.04|311.04|312.99|310.99|6
1727943310000|2024-10-03 08:15:10|313.09|311.09|313.12|311.12|313.34|311.34|313.09|311.09|18
1727943320000|2024-10-03 08:15:20|313.13|311.13|312.95|310.95|313.13|311.13|312.93|310.93|19
1727943330000|2024-10-03 08:15:30|312.93|310.93|312.63|310.63|312.93|310.93|312.58|310.58|24
1727943340000|2024-10-03 08:15:40|312.61|310.61|312.66|310.66|312.68|310.68|312.58|310.58|18
1727943350000|2024-10-03 08:15:50|312.65|310.65|312.69|310.69|312.69|310.69|312.61|310.61|14
1727943360000|2024-10-03 08:16:00|312.7|310.7|313.38|311.38|313.38|311.38|312.7|310.7|19
1727943370000|2024-10-03 08:16:10|313.39|311.39|313.57|311.57|313.65|311.65|313.38|311.38|13
1727943380000|2024-10-03 08:16:20|313.66|311.66|313.78|311.78|313.9|311.9|313.66|311.66|28
1727943390000|2024-10-03 08:16:30|313.82|311.82|313.87|311.87|313.88|311.88|313.82|311.82|7
1727943400000|2024-10-03 08:16:40|313.88|311.88|313.87|311.87|313.94|311.94|313.84|311.84|16
1727943410000|2024-10-03 08:16:50|313.86|311.86|314.06|312.06|314.06|312.06|313.85|311.85|11
1727943420000|2024-10-03 08:17:00|314.04|312.04|313.89|311.89|314.18|312.18|313.89|311.89|15
1727943430000|2024-10-03 08:17:10|313.84|311.84|313.7|311.7|313.86|311.86|313.64|311.64|31
1727943440000|2024-10-03 08:17:20|313.69|311.69|313.58|311.58|313.69|311.69|313.54|311.54|20
1727943450000|2024-10-03 08:17:30|313.6|311.6|313.46|311.46|313.6|311.6|313.44|311.44|11
1727943460000|2024-10-03 08:17:40|313.47|311.47|313.46|311.46|313.51|311.51|313.46|311.46|9
1727943470000|2024-10-03 08:17:50|313.47|311.47|313.49|311.49|313.49|311.49|313.46|311.46|11
1727943480000|2024-10-03 08:18:00|313.43|311.43|313.05|311.05|313.43|311.43|313.05|311.05|19
1727943490000|2024-10-03 08:18:10|313.02|311.02|312.41|310.41|313.02|311.02|312.41|310.41|33
1727943500000|2024-10-03 08:18:20|312.39|310.39|312.44|310.44|312.44|310.44|312.27|310.27|20
1727943510000|2024-10-03 08:18:30|312.55|310.55|312.36|310.36|312.56|310.56|312.34|310.34|22
1727943520000|2024-10-03 08:18:40|312.38|310.38|312.45|310.45|312.45|310.45|312.33|310.33|19
1727943530000|2024-10-03 08:18:50|312.44|310.44|312.47|310.47|312.63|310.63|312.43|310.43|21
1727943540000|2024-10-03 08:19:00|312.48|310.48|312.59|310.59|312.83|310.83|312.48|310.48|28
1727943550000|2024-10-03 08:19:10|312.6|310.6|312.28|310.28|312.63|310.63|312.27|310.27|30
1727943560000|2024-10-03 08:19:20|312.27|310.27|312.07|310.07|312.28|310.28|312.03|310.03|15
1727943570000|2024-10-03 08:19:30|312.1|310.1|312.08|310.08|312.23|310.23|312.08|310.08|25
1727943580000|2024-10-03 08:19:40|312.05|310.05|312.2|310.2|312.26|310.26|312.04|310.04|23
1727943590000|2024-10-03 08:19:50|312.21|310.21|312.65|310.65|312.66|310.66|312.21|310.21|17
1727943600000|2024-10-03 08:20:00|312.66|310.66|312.32|310.32|312.69|310.69|312.32|310.32|27
1727943610000|2024-10-03 08:20:10|312.31|310.31|312.11|310.11|312.33|310.33|312.05|310.05|18
1727943620000|2024-10-03 08:20:20|312.1|310.1|312.1|310.1|312.32|310.32|312.1|310.1|21
1727943630000|2024-10-03 08:20:30|312.11|310.11|311.83|309.83|312.11|310.11|311.83|309.83|26
1727943640000|2024-10-03 08:20:40|311.78|309.78|311.5|309.5|311.78|309.78|311.46|309.46|17
1727943650000|2024-10-03 08:20:50|311.48|309.48|311.55|309.55|311.55|309.55|311.43|309.43|22
1727943660000|2024-10-03 08:21:00|311.56|309.56|311.8|309.8|311.88|309.88|311.56|309.56|19
1727943670000|2024-10-03 08:21:10|311.75|309.75|312.14|310.14|312.14|310.14|311.75|309.75|15
1727943680000|2024-10-03 08:21:20|312.24|310.24|312.2|310.2|312.3|310.3|312.1|310.1|21
1727943690000|2024-10-03 08:21:30|312.19|310.19|312.3|310.3|312.3|310.3|312.06|310.06|22
1727943700000|2024-10-03 08:21:40|312.27|310.27|312.22|310.22|312.3|310.3|312.22|310.22|15
1727943710000|2024-10-03 08:21:50|312.23|310.23|312.06|310.06|312.27|310.27|312.01|310.01|32
1727943720000|2024-10-03 08:22:00|312.04|310.04|312.33|310.33|312.33|310.33|312.03|310.03|15
1727943730000|2024-10-03 08:22:10|312.51|310.51|312.71|310.71|312.71|310.71|312.51|310.51|18
1727943740000|2024-10-03 08:22:20|312.67|310.67|312.27|310.27|312.68|310.68|312.27|310.27|19
1727943750000|2024-10-03 08:22:30|312.24|310.24|312.45|310.45|312.45|310.45|312.06|310.06|31
1727943760000|2024-10-03 08:22:40|312.46|310.46|312.43|310.43|312.5|310.5|312.41|310.41|23
1727943770000|2024-10-03 08:22:50|312.45|310.45|312.35|310.35|312.48|310.48|312.3|310.3|26
1727943780000|2024-10-03 08:23:00|312.34|310.34|312.56|310.56|312.67|310.67|312.33|310.33|26
1727943790000|2024-10-03 08:23:10|312.55|310.55|312.71|310.71|312.71|310.71|312.55|310.55|22
1727943800000|2024-10-03 08:23:20|312.68|310.68|312.89|310.89|312.91|310.91|312.61|310.61|30
1727943810000|2024-10-03 08:23:30|312.9|310.9|313.02|311.02|313.02|311.02|312.88|310.88|24
1727943820000|2024-10-03 08:23:40|313.03|311.03|313.39|311.39|313.48|311.48|313.03|311.03|21
1727943830000|2024-10-03 08:23:50|313.37|311.37|313.38|311.38|313.51|311.51|313.33|311.33|33
1727943840000|2024-10-03 08:24:00|313.39|311.39|313.67|311.67|313.88|311.88|313.3|311.3|27
1727943850000|2024-10-03 08:24:10|313.64|311.64|313.51|311.51|313.64|311.64|313.48|311.48|25
1727943860000|2024-10-03 08:24:20|313.52|311.52|313.68|311.68|313.72|311.72|313.51|311.51|13
1727943870000|2024-10-03 08:24:30|313.64|311.64|313.68|311.68|313.68|311.68|313.51|311.51|25
1727943880000|2024-10-03 08:24:40|313.67|311.67|313.71|311.71|313.72|311.72|313.67|311.67|11
1727943890000|2024-10-03 08:24:50|313.72|311.72|313.72|311.72|313.77|311.77|313.72|311.72|12
1727943900000|2024-10-03 08:25:00|313.74|311.74|313.75|311.75|314.04|312.04|313.74|311.74|23
1727943910000|2024-10-03 08:25:10|313.7|311.7|313.8|311.8|313.8|311.8|313.65|311.65|15
1727943920000|2024-10-03 08:25:20|313.82|311.82|313.85|311.85|313.88|311.88|313.82|311.82|16
1727943930000|2024-10-03 08:25:30|313.86|311.86|313.96|311.96|313.96|311.96|313.84|311.84|16
1727943940000|2024-10-03 08:25:40|313.88|311.88|313.75|311.75|313.93|311.93|313.75|311.75|14
1727943950000|2024-10-03 08:25:50|313.78|311.78|313.67|311.67|313.79|311.79|313.63|311.63|19
1727943960000|2024-10-03 08:26:00|313.69|311.69|313.69|311.69|313.74|311.74|313.62|311.62|22
1727943970000|2024-10-03 08:26:10|313.7|311.7|313.46|311.46|313.72|311.72|313.45|311.45|18
1727943980000|2024-10-03 08:26:20|313.45|311.45|313.37|311.37|313.46|311.46|313.34|311.34|23
1727943990000|2024-10-03 08:26:30|313.38|311.38|313.3|311.3|313.38|311.38|313.19|311.19|21
1727944000000|2024-10-03 08:26:40|313.29|311.29|313.32|311.32|313.32|311.32|313.29|311.29|4
1727944010000|2024-10-03 08:26:50|313.33|311.33|313.3|311.3|313.33|311.33|313.25|311.25|13
1727944020000|2024-10-03 08:27:00|313.28|311.28|313.33|311.33|313.33|311.33|313.15|311.15|22
1727944030000|2024-10-03 08:27:10|313.49|311.49|313.48|311.48|313.49|311.49|313.28|311.28|25
1727944040000|2024-10-03 08:27:20|313.49|311.49|313.31|311.31|313.49|311.49|313.3|311.3|21
1727944050000|2024-10-03 08:27:30|313.32|311.32|313.29|311.29|313.49|311.49|313.25|311.25|25
1727944060000|2024-10-03 08:27:40|313.3|311.3|313.31|311.31|313.31|311.31|313.25|311.25|16
1727944070000|2024-10-03 08:27:50|313.32|311.32|313.73|311.73|313.76|311.76|313.31|311.31|13
1727944080000|2024-10-03 08:28:00|313.74|311.74|313.72|311.72|313.81|311.81|313.55|311.55|26
1727944090000|2024-10-03 08:28:10|313.78|311.78|313.71|311.71|313.82|311.82|313.7|311.7|22
1727944100000|2024-10-03 08:28:20|313.73|311.73|313.73|311.73|313.82|311.82|313.7|311.7|22
1727944110000|2024-10-03 08:28:30|313.74|311.74|313.82|311.82|313.82|311.82|313.72|311.72|23
1727944120000|2024-10-03 08:28:40|313.83|311.83|313.84|311.84|313.84|311.84|313.78|311.78|9
1727944130000|2024-10-03 08:28:50|313.82|311.82|313.78|311.78|313.82|311.82|313.78|311.78|11
1727944140000|2024-10-03 08:29:00|313.72|311.72|313.82|311.82|313.82|311.82|313.58|311.58|19
1727944150000|2024-10-03 08:29:10|313.81|311.81|313.64|311.64|313.83|311.83|313.64|311.64|12
1727944160000|2024-10-03 08:29:20|313.62|311.62|313.59|311.59|313.62|311.62|313.56|311.56|19
1727944170000|2024-10-03 08:29:30|313.6|311.6|313.52|311.52|313.71|311.71|313.48|311.48|23
1727944180000|2024-10-03 08:29:40|313.51|311.51|313.51|311.51|313.55|311.55|313.49|311.49|17
1727944190000|2024-10-03 08:29:50|313.5|311.5|313.43|311.43|313.5|311.5|313.43|311.43|19
1727944200000|2024-10-03 08:30:00|313.44|311.44|313.75|311.75|313.75|311.75|313.32|311.32|30
1727944210000|2024-10-03 08:30:10|313.76|311.76|313.35|311.35|313.8|311.8|313.35|311.35|24
1727944220000|2024-10-03 08:30:20|313.33|311.33|313.19|311.19|313.33|311.33|313.06|311.06|27
1727944230000|2024-10-03 08:30:30|313.2|311.2|313.28|311.28|313.37|311.37|313.2|311.2|24
1727944240000|2024-10-03 08:30:40|313.27|311.27|313.36|311.36|313.39|311.39|313.27|311.27|19
1727944250000|2024-10-03 08:30:50|313.37|311.37|313.26|311.26|313.4|311.4|313.25|311.25|21
1727944260000|2024-10-03 08:31:00|313.24|311.24|312.97|310.97|313.24|311.24|312.82|310.82|29
1727944270000|2024-10-03 08:31:10|312.98|310.98|312.9|310.9|312.98|310.98|312.8|310.8|25
1727944280000|2024-10-03 08:31:20|312.89|310.89|312.99|310.99|312.99|310.99|312.85|310.85|15
1727944290000|2024-10-03 08:31:30|312.95|310.95|313.07|311.07|313.29|311.29|312.95|310.95|23
1727944300000|2024-10-03 08:31:40|313.08|311.08|313.01|311.01|313.1|311.1|313.01|311.01|23
1727944310000|2024-10-03 08:31:50|312.99|310.99|313.12|311.12|313.14|311.14|312.99|310.99|11
1727944320000|2024-10-03 08:32:00|313.13|311.13|313.15|311.15|313.17|311.17|313.08|311.08|19
1727944330000|2024-10-03 08:32:10|313.14|311.14|313.2|311.2|313.2|311.2|313.14|311.14|11
1727944340000|2024-10-03 08:32:20|313.17|311.17|313.15|311.15|313.18|311.18|313.15|311.15|7
1727944350000|2024-10-03 08:32:30|313.16|311.16|313.19|311.19|313.2|311.2|313.14|311.14|11
1727944360000|2024-10-03 08:32:40|313.14|311.14|313.45|311.45|313.45|311.45|313.14|311.14|11
1727944370000|2024-10-03 08:32:50|313.43|311.43|313.48|311.48|313.54|311.54|313.39|311.39|18
1727944380000|2024-10-03 08:33:00|313.49|311.49|313.56|311.56|313.61|311.61|313.49|311.49|12
1727944390000|2024-10-03 08:33:10|313.55|311.55|313.72|311.72|313.81|311.81|313.55|311.55|18
1727944400000|2024-10-03 08:33:20|313.7|311.7|313.79|311.79|313.88|311.88|313.7|311.7|25
1727944410000|2024-10-03 08:33:30|313.78|311.78|313.57|311.57|313.83|311.83|313.56|311.56|17
1727944420000|2024-10-03 08:33:40|313.6|311.6|313.63|311.63|313.65|311.65|313.58|311.58|18
1727944430000|2024-10-03 08:33:50|313.64|311.64|313.54|311.54|313.64|311.64|313.53|311.53|23
1727944440000|2024-10-03 08:34:00|313.55|311.55|313.67|311.67|313.69|311.69|313.5|311.5|20
1727944450000|2024-10-03 08:34:10|313.65|311.65|313.62|311.62|313.65|311.65|313.57|311.57|15
1727944460000|2024-10-03 08:34:20|313.63|311.63|313.79|311.79|313.79|311.79|313.63|311.63|15
1727944470000|2024-10-03 08:34:30|313.76|311.76|313.77|311.77|313.77|311.77|313.72|311.72|7
1727944480000|2024-10-03 08:34:40|313.73|311.73|313.76|311.76|313.76|311.76|313.73|311.73|4
1727944490000|2024-10-03 08:34:50|313.78|311.78|313.74|311.74|313.78|311.78|313.73|311.73|5
1727944500000|2024-10-03 08:35:00|313.75|311.75|314|312|314.01|312.01|313.75|311.75|17
1727944510000|2024-10-03 08:35:10|314.02|312.02|313.65|311.65|314.02|312.02|313.65|311.65|21
1727944520000|2024-10-03 08:35:20|313.64|311.64|313.48|311.48|313.64|311.64|313.47|311.47|19
1727944530000|2024-10-03 08:35:30|313.49|311.49|313.61|311.61|313.61|311.61|313.45|311.45|16
1727944540000|2024-10-03 08:35:40|313.6|311.6|313.19|311.19|313.6|311.6|313.19|311.19|27
1727944550000|2024-10-03 08:35:50|313.18|311.18|313.27|311.27|313.29|311.29|313.18|311.18|17
1727944560000|2024-10-03 08:36:00|313.26|311.26|313.25|311.25|313.4|311.4|313.24|311.24|20
1727944570000|2024-10-03 08:36:10|313.24|311.24|313.09|311.09|313.24|311.24|313.06|311.06|19
1727944580000|2024-10-03 08:36:20|313.08|311.08|313.18|311.18|313.24|311.24|313.08|311.08|20
1727944590000|2024-10-03 08:36:30|313.17|311.17|313.19|311.19|313.24|311.24|313.17|311.17|20
1727944600000|2024-10-03 08:36:40|313.18|311.18|313|311|313.21|311.21|312.97|310.97|22
1727944610000|2024-10-03 08:36:50|313.04|311.04|313.06|311.06|313.11|311.11|313.04|311.04|15
1727944620000|2024-10-03 08:37:00|313.08|311.08|313.34|311.34|313.34|311.34|313.08|311.08|24
1727944630000|2024-10-03 08:37:10|313.32|311.32|313.24|311.24|313.33|311.33|313.23|311.23|22
1727944640000|2024-10-03 08:37:20|313.23|311.23|313.24|311.24|313.31|311.31|313.23|311.23|19
1727944650000|2024-10-03 08:37:30|313.25|311.25|313.54|311.54|313.54|311.54|313.25|311.25|16
1727944660000|2024-10-03 08:37:40|313.53|311.53|313.42|311.42|313.54|311.54|313.42|311.42|18
1727944670000|2024-10-03 08:37:50|313.41|311.41|313.54|311.54|313.55|311.55|313.41|311.41|23
1727944680000|2024-10-03 08:38:00|313.53|311.53|313.45|311.45|313.54|311.54|313.44|311.44|21
1727944690000|2024-10-03 08:38:10|313.43|311.43|313.42|311.42|313.46|311.46|313.42|311.42|10
1727944700000|2024-10-03 08:38:20|313.44|311.44|313.39|311.39|313.61|311.61|313.37|311.37|20
1727944710000|2024-10-03 08:38:30|313.41|311.41|313.34|311.34|313.45|311.45|313.34|311.34|23
1727944720000|2024-10-03 08:38:40|313.39|311.39|313.43|311.43|313.47|311.47|313.39|311.39|28
1727944730000|2024-10-03 08:38:50|313.46|311.46|313.63|311.63|313.65|311.65|313.45|311.45|25
1727944740000|2024-10-03 08:39:00|313.61|311.61|313.75|311.75|313.75|311.75|313.6|311.6|19
1727944750000|2024-10-03 08:39:10|313.74|311.74|313.79|311.79|313.81|311.81|313.69|311.69|17
1727944760000|2024-10-03 08:39:20|313.8|311.8|314.32|312.32|314.33|312.33|313.8|311.8|29
1727944770000|2024-10-03 08:39:30|314.33|312.33|313.98|311.98|314.35|312.35|313.98|311.98|26
1727944780000|2024-10-03 08:39:40|313.97|311.97|314.03|312.03|314.03|312.03|313.96|311.96|22
1727944790000|2024-10-03 08:39:50|314.02|312.02|314.12|312.12|314.12|312.12|314.02|312.02|21
1727944800000|2024-10-03 08:40:00|314.15|312.15|314.25|312.25|314.25|312.25|314.09|312.09|20
1727944810000|2024-10-03 08:40:10|314.27|312.27|314.44|312.44|314.48|312.48|314.27|312.27|27
1727944820000|2024-10-03 08:40:20|314.46|312.46|314.67|312.67|314.67|312.67|314.46|312.46|17
1727944830000|2024-10-03 08:40:30|314.71|312.71|314.69|312.69|314.76|312.76|314.67|312.67|9
1727944840000|2024-10-03 08:40:40|314.7|312.7|314.67|312.67|314.71|312.71|314.6|312.6|15
1727944850000|2024-10-03 08:40:50|314.7|312.7|314.72|312.72|314.74|312.74|314.7|312.7|14
1727944860000|2024-10-03 08:41:00|314.73|312.73|314.88|312.88|314.88|312.88|314.67|312.67|18
1727944870000|2024-10-03 08:41:10|314.87|312.87|314.41|312.41|314.87|312.87|314.4|312.4|17
1727944880000|2024-10-03 08:41:20|314.43|312.43|314.49|312.49|314.56|312.56|314.42|312.42|24
1727944890000|2024-10-03 08:41:30|314.48|312.48|314.33|312.33|314.53|312.53|314.31|312.31|30
1727944900000|2024-10-03 08:41:40|314.34|312.34|314.31|312.31|314.43|312.43|314.3|312.3|17
1727944910000|2024-10-03 08:41:50|314.33|312.33|314.45|312.45|314.51|312.51|314.33|312.33|22
1727944920000|2024-10-03 08:42:00|314.43|312.43|314.41|312.41|314.52|312.52|314.41|312.41|22
1727944930000|2024-10-03 08:42:10|314.4|312.4|314.31|312.31|314.41|312.41|314.21|312.21|28
1727944940000|2024-10-03 08:42:20|314.32|312.32|314.53|312.53|314.54|312.54|314.27|312.27|19
1727944950000|2024-10-03 08:42:30|314.52|312.52|314.62|312.62|314.67|312.67|314.52|312.52|21
1727944960000|2024-10-03 08:42:40|314.61|312.61|314.38|312.38|314.64|312.64|314.38|312.38|22
1727944970000|2024-10-03 08:42:50|314.37|312.37|314.21|312.21|314.37|312.37|314.1|312.1|25
1727944980000|2024-10-03 08:43:00|314.19|312.19|314.2|312.2|314.34|312.34|314.19|312.19|20
1727944990000|2024-10-03 08:43:10|314.18|312.18|314.14|312.14|314.23|312.23|314.13|312.13|24
1727945000000|2024-10-03 08:43:20|314.13|312.13|314.14|312.14|314.15|312.15|314.01|312.01|16
1727945010000|2024-10-03 08:43:30|314.13|312.13|314.05|312.05|314.13|312.13|314.03|312.03|16
1727945020000|2024-10-03 08:43:40|314.07|312.07|314.17|312.17|314.23|312.23|314.06|312.06|24
1727945030000|2024-10-03 08:43:50|314.14|312.14|314.35|312.35|314.35|312.35|314.12|312.12|26
1727945040000|2024-10-03 08:44:00|314.39|312.39|314.44|312.44|314.44|312.44|314.15|312.15|31
1727945050000|2024-10-03 08:44:10|314.41|312.41|313.93|311.93|314.41|312.41|313.92|311.92|31
1727945060000|2024-10-03 08:44:20|313.95|311.95|314.09|312.09|314.14|312.14|313.95|311.95|26
1727945070000|2024-10-03 08:44:30|314.07|312.07|314.25|312.25|314.25|312.25|314.03|312.03|24
1727945080000|2024-10-03 08:44:40|314.28|312.28|314.28|312.28|314.32|312.32|314.23|312.23|26
1727945090000|2024-10-03 08:44:50|314.3|312.3|314.42|312.42|314.42|312.42|314.29|312.29|21
1727945100000|2024-10-03 08:45:00|314.43|312.43|314.65|312.65|314.68|312.68|314.34|312.34|28
1727945110000|2024-10-03 08:45:10|314.64|312.64|314.43|312.43|314.64|312.64|314.4|312.4|28
1727945120000|2024-10-03 08:45:20|314.44|312.44|314.42|312.42|314.54|312.54|314.41|312.41|24
1727945130000|2024-10-03 08:45:30|314.45|312.45|314.55|312.55|314.56|312.56|314.34|312.34|27
1727945140000|2024-10-03 08:45:40|314.56|312.56|314.59|312.59|314.62|312.62|314.51|312.51|20
1727945150000|2024-10-03 08:45:50|314.6|312.6|314.43|312.43|314.64|312.64|314.36|312.36|25
1727945160000|2024-10-03 08:46:00|314.44|312.44|314.44|312.44|314.47|312.47|314.3|312.3|23
1727945170000|2024-10-03 08:46:10|314.34|312.34|314.31|312.31|314.39|312.39|314.2|312.2|27
1727945180000|2024-10-03 08:46:20|314.29|312.29|314.24|312.24|314.33|312.33|314.24|312.24|21
1727945190000|2024-10-03 08:46:30|314.22|312.22|314.2|312.2|314.27|312.27|314.1|312.1|28
1727945200000|2024-10-03 08:46:40|314.18|312.18|314.02|312.02|314.18|312.18|313.93|311.93|28
1727945210000|2024-10-03 08:46:50|314.05|312.05|314.03|312.03|314.2|312.2|314.02|312.02|25
1727945220000|2024-10-03 08:47:00|314.01|312.01|314.08|312.08|314.16|312.16|313.97|311.97|30
1727945230000|2024-10-03 08:47:10|314.07|312.07|313.64|311.64|314.07|312.07|313.62|311.62|30
1727945240000|2024-10-03 08:47:20|313.61|311.61|313.44|311.44|313.66|311.66|313.41|311.41|30
1727945250000|2024-10-03 08:47:30|313.45|311.45|313.74|311.74|313.74|311.74|313.45|311.45|30
1727945260000|2024-10-03 08:47:40|313.79|311.79|313.81|311.81|313.82|311.82|313.69|311.69|26
1727945270000|2024-10-03 08:47:50|313.82|311.82|313.89|311.89|313.99|311.99|313.82|311.82|32
1727945280000|2024-10-03 08:48:00|313.91|311.91|313.84|311.84|314.09|312.09|313.74|311.74|31
1727945290000|2024-10-03 08:48:10|313.83|311.83|313.6|311.6|313.85|311.85|313.5|311.5|31
1727945300000|2024-10-03 08:48:20|313.63|311.63|313.47|311.47|313.7|311.7|313.47|311.47|23
1727945310000|2024-10-03 08:48:30|313.45|311.45|313.39|311.39|313.45|311.45|313.18|311.18|33
1727945320000|2024-10-03 08:48:40|313.4|311.4|313.31|311.31|313.44|311.44|313.31|311.31|26
1727945330000|2024-10-03 08:48:50|313.34|311.34|313.45|311.45|313.48|311.48|313.29|311.29|25
1727945340000|2024-10-03 08:49:00|313.46|311.46|313.79|311.79|313.8|311.8|313.46|311.46|24
1727945350000|2024-10-03 08:49:10|313.77|311.77|313.53|311.53|313.77|311.77|313.49|311.49|23
1727945360000|2024-10-03 08:49:20|313.54|311.54|313.59|311.59|313.61|311.61|313.47|311.47|24
1727945370000|2024-10-03 08:49:30|313.63|311.63|313.49|311.49|313.69|311.69|313.48|311.48|22
1727945380000|2024-10-03 08:49:40|313.48|311.48|313.6|311.6|313.71|311.71|313.44|311.44|21
1727945390000|2024-10-03 08:49:50|313.61|311.61|313.62|311.62|313.65|311.65|313.58|311.58|19
1727945400000|2024-10-03 08:50:00|313.64|311.64|313.59|311.59|313.69|311.69|313.54|311.54|29
1727945410000|2024-10-03 08:50:10|313.65|311.65|313.36|311.36|313.65|311.65|313.32|311.32|26
1727945420000|2024-10-03 08:50:20|313.35|311.35|313.02|311.02|313.35|311.35|312.99|310.99|34
1727945430000|2024-10-03 08:50:30|313.09|311.09|313.18|311.18|313.23|311.23|313.06|311.06|20
1727945440000|2024-10-03 08:50:40|313.12|311.12|313.11|311.11|313.16|311.16|313.1|311.1|23
1727945450000|2024-10-03 08:50:50|313.1|311.1|312.97|310.97|313.14|311.14|312.96|310.96|27
1727945460000|2024-10-03 08:51:00|313|311|312.62|310.62|313|311|312.47|310.47|34
1727945470000|2024-10-03 08:51:10|312.63|310.63|312.55|310.55|312.82|310.82|312.55|310.55|28
1727945480000|2024-10-03 08:51:20|312.53|310.53|312.51|310.51|312.53|310.53|312.35|310.35|25
1727945490000|2024-10-03 08:51:30|312.48|310.48|312.35|310.35|312.5|310.5|312.32|310.32|26
1727945500000|2024-10-03 08:51:40|312.36|310.36|312.13|310.13|312.38|310.38|312.13|310.13|29
1727945510000|2024-10-03 08:51:50|312.12|310.12|312.1|310.1|312.12|310.12|312.02|310.02|23
1727945520000|2024-10-03 08:52:00|312.09|310.09|312.04|310.04|312.2|310.2|312|310|28
1727945530000|2024-10-03 08:52:10|312.03|310.03|311.65|309.65|312.04|310.04|311.65|309.65|17
1727945540000|2024-10-03 08:52:20|311.71|309.71|311.6|309.6|311.73|309.73|311.44|309.44|26
1727945550000|2024-10-03 08:52:30|311.58|309.58|311.46|309.46|311.69|309.69|311.46|309.46|29
1727945560000|2024-10-03 08:52:40|311.49|309.49|311.48|309.48|311.6|309.6|311.44|309.44|21
1727945570000|2024-10-03 08:52:50|311.47|309.47|311.46|309.46|311.49|309.49|311.45|309.45|7
1727945580000|2024-10-03 08:53:00|311.47|309.47|311.42|309.42|311.59|309.59|311.42|309.42|24
1727945590000|2024-10-03 08:53:10|311.41|309.41|311.45|309.45|311.51|309.51|311.4|309.4|23
1727945600000|2024-10-03 08:53:20|311.44|309.44|311.46|309.46|311.46|309.46|311.4|309.4|16
1727945610000|2024-10-03 08:53:30|311.45|309.45|311.43|309.43|311.51|309.51|311.41|309.41|20
1727945620000|2024-10-03 08:53:40|311.42|309.42|311.45|309.45|311.47|309.47|311.34|309.34|22
1727945630000|2024-10-03 08:53:50|311.46|309.46|311.65|309.65|311.66|309.66|311.45|309.45|26
1727945640000|2024-10-03 08:54:00|311.66|309.66|312.16|310.16|312.16|310.16|311.66|309.66|26
1727945650000|2024-10-03 08:54:10|312.17|310.17|312.15|310.15|312.25|310.25|312.04|310.04|28
1727945660000|2024-10-03 08:54:20|312.19|310.19|312.32|310.32|312.33|310.33|312.16|310.16|22
1727945670000|2024-10-03 08:54:30|312.37|310.37|312.32|310.32|312.44|310.44|312.3|310.3|20
1727945680000|2024-10-03 08:54:40|312.31|310.31|312.53|310.53|312.53|310.53|312.31|310.31|20
1727945690000|2024-10-03 08:54:50|312.54|310.54|312.42|310.42|312.57|310.57|312.42|310.42|20
1727945700000|2024-10-03 08:55:00|312.43|310.43|312.46|310.46|312.52|310.52|312.34|310.34|21
1727945710000|2024-10-03 08:55:10|312.47|310.47|312.1|310.1|312.57|310.57|312.1|310.1|29
1727945720000|2024-10-03 08:55:20|312.09|310.09|311.75|309.75|312.09|310.09|311.74|309.74|26
1727945730000|2024-10-03 08:55:30|311.74|309.74|311.89|309.89|311.89|309.89|311.71|309.71|24
1727945740000|2024-10-03 08:55:40|311.9|309.9|311.86|309.86|311.97|309.97|311.81|309.81|24
1727945750000|2024-10-03 08:55:50|311.84|309.84|311.66|309.66|311.85|309.85|311.66|309.66|21
1727945760000|2024-10-03 08:56:00|311.68|309.68|311.96|309.96|312.03|310.03|311.68|309.68|24
1727945770000|2024-10-03 08:56:10|311.97|309.97|311.84|309.84|311.98|309.98|311.82|309.82|27
1727945780000|2024-10-03 08:56:20|311.83|309.83|312.05|310.05|312.07|310.07|311.83|309.83|15
1727945790000|2024-10-03 08:56:30|312.02|310.02|311.65|309.65|312.04|310.04|311.64|309.64|30
1727945800000|2024-10-03 08:56:40|311.69|309.69|311.75|309.75|311.76|309.76|311.64|309.64|18
1727945810000|2024-10-03 08:56:50|311.76|309.76|311.89|309.89|311.9|309.9|311.76|309.76|15
1727945820000|2024-10-03 08:57:00|311.88|309.88|312.27|310.27|312.27|310.27|311.88|309.88|22
1727945830000|2024-10-03 08:57:10|312.28|310.28|312.32|310.32|312.39|310.39|312.26|310.26|24
1727945840000|2024-10-03 08:57:20|312.31|310.31|312.23|310.23|312.39|310.39|312.21|310.21|26
1727945850000|2024-10-03 08:57:30|312.26|310.26|312.38|310.38|312.39|310.39|312.26|310.26|19
1727945860000|2024-10-03 08:57:40|312.36|310.36|312.14|310.14|312.36|310.36|312.04|310.04|19
1727945870000|2024-10-03 08:57:50|312.15|310.15|312.15|310.15|312.16|310.16|312.07|310.07|20
1727945880000|2024-10-03 08:58:00|312.18|310.18|312.27|310.27|312.35|310.35|312.18|310.18|19
1727945890000|2024-10-03 08:58:10|312.28|310.28|312.53|310.53|312.53|310.53|312.24|310.24|24
1727945900000|2024-10-03 08:58:20|312.55|310.55|312.54|310.54|312.57|310.57|312.46|310.46|20
1727945910000|2024-10-03 08:58:30|312.53|310.53|312.45|310.45|312.54|310.54|312.31|310.31|26
1727945920000|2024-10-03 08:58:40|312.46|310.46|312.38|310.38|312.48|310.48|312.35|310.35|17
1727945930000|2024-10-03 08:58:50|312.37|310.37|312.43|310.43|312.46|310.46|312.34|310.34|22
1727945940000|2024-10-03 08:59:00|312.47|310.47|312.34|310.34|312.48|310.48|312.33|310.33|16
1727945950000|2024-10-03 08:59:10|312.35|310.35|312.41|310.41|312.45|310.45|312.31|310.31|27
1727945960000|2024-10-03 08:59:20|312.4|310.4|312.38|310.38|312.4|310.4|312.22|310.22|26
1727945970000|2024-10-03 08:59:30|312.4|310.4|312.56|310.56|312.56|310.56|312.32|310.32|25
1727945980000|2024-10-03 08:59:40|312.57|310.57|312.65|310.65|312.67|310.67|312.41|310.41|31
1727945990000|2024-10-03 08:59:50|312.66|310.66|312.65|310.65|312.75|310.75|312.61|310.61|20
1727946000000|2024-10-03 09:00:00|312.61|310.61|312.53|310.53|312.63|310.63|312.52|310.52|29
1727946010000|2024-10-03 09:00:10|312.55|310.55|312.26|310.26|312.56|310.56|312.16|310.16|27
1727946020000|2024-10-03 09:00:20|312.28|310.28|312.15|310.15|312.39|310.39|312.15|310.15|26
1727946030000|2024-10-03 09:00:30|312.13|310.13|311.89|309.89|312.13|310.13|311.89|309.89|27
1727946040000|2024-10-03 09:00:40|311.91|309.91|312.01|310.01|312.05|310.05|311.9|309.9|24
1727946050000|2024-10-03 09:00:50|312|310|311.74|309.74|312|310|311.65|309.65|27
1727946060000|2024-10-03 09:01:00|311.77|309.77|311.7|309.7|311.87|309.87|311.65|309.65|24
1727946070000|2024-10-03 09:01:10|311.67|309.67|311.22|309.22|311.68|309.68|311.19|309.19|28
1727946080000|2024-10-03 09:01:20|311.21|309.21|311.19|309.19|311.28|309.28|311.19|309.19|21
1727946090000|2024-10-03 09:01:30|311.18|309.18|311.4|309.4|311.4|309.4|311.18|309.18|24
1727946100000|2024-10-03 09:01:40|311.49|309.49|311.38|309.38|311.49|309.49|311.34|309.34|26
1727946110000|2024-10-03 09:01:50|311.37|309.37|311.26|309.26|311.37|309.37|311.26|309.26|21
1727946120000|2024-10-03 09:02:00|311.29|309.29|310.95|308.95|311.34|309.34|310.95|308.95|26
1727946130000|2024-10-03 09:02:10|310.89|308.89|311.03|309.03|311.03|309.03|310.81|308.81|30
1727946140000|2024-10-03 09:02:20|311.07|309.07|310.98|308.98|311.08|309.08|310.97|308.97|28
1727946150000|2024-10-03 09:02:30|310.91|308.91|310.68|308.68|311.01|309.01|310.68|308.68|28
1727946160000|2024-10-03 09:02:40|310.62|308.62|310|308|310.62|308.62|309.99|307.99|31
1727946170000|2024-10-03 09:02:50|309.99|307.99|310.22|308.22|310.22|308.22|309.84|307.84|29
1727946180000|2024-10-03 09:03:00|310.23|308.23|310.15|308.15|310.29|308.29|310.15|308.15|29
1727946190000|2024-10-03 09:03:10|310.18|308.18|309.86|307.86|310.18|308.18|309.86|307.86|30
1727946200000|2024-10-03 09:03:20|309.9|307.9|309.56|307.56|309.9|307.9|309.52|307.52|31
1727946210000|2024-10-03 09:03:30|309.55|307.55|309.57|307.57|309.64|307.64|309.47|307.47|29
1727946220000|2024-10-03 09:03:40|309.58|307.58|309.39|307.39|309.62|307.62|309.38|307.38|28
1727946230000|2024-10-03 09:03:50|309.35|307.35|309.26|307.26|309.35|307.35|309.2|307.2|12
1727946240000|2024-10-03 09:04:00|309.27|307.27|309.12|307.12|309.29|307.29|308.94|306.94|24
1727946250000|2024-10-03 09:04:10|309.11|307.11|309.45|307.45|309.54|307.54|309.11|307.11|19
1727946260000|2024-10-03 09:04:20|309.52|307.52|309.42|307.42|309.52|307.52|309.41|307.41|27
1727946270000|2024-10-03 09:04:30|309.46|307.46|309.72|307.72|309.74|307.74|309.46|307.46|25
1727946280000|2024-10-03 09:04:40|309.74|307.74|309.86|307.86|309.86|307.86|309.71|307.71|19
1727946290000|2024-10-03 09:04:50|309.89|307.89|309.93|307.93|309.96|307.96|309.88|307.88|19
1727946300000|2024-10-03 09:05:00|309.94|307.94|310.25|308.25|310.56|308.56|309.94|307.94|29
1727946310000|2024-10-03 09:05:10|310.18|308.18|310.53|308.53|310.57|308.57|310.16|308.16|27
1727946320000|2024-10-03 09:05:20|310.49|308.49|310.88|308.88|310.88|308.88|310.49|308.49|27
1727946330000|2024-10-03 09:05:30|310.87|308.87|310.86|308.86|310.92|308.92|310.75|308.75|27
1727946340000|2024-10-03 09:05:40|310.82|308.82|311.13|309.13|311.14|309.14|310.81|308.81|32
1727946350000|2024-10-03 09:05:50|311.14|309.14|311.55|309.55|311.57|309.57|311.14|309.14|31
1727946360000|2024-10-03 09:06:00|311.54|309.54|311.45|309.45|311.58|309.58|311.11|309.11|33
1727946370000|2024-10-03 09:06:10|311.44|309.44|311.26|309.26|311.6|309.6|311.16|309.16|27
1727946380000|2024-10-03 09:06:20|311.25|309.25|311.22|309.22|311.26|309.26|311.1|309.1|30
1727946390000|2024-10-03 09:06:30|311.2|309.2|311.12|309.12|311.22|309.22|311.1|309.1|28
1727946400000|2024-10-03 09:06:40|311.15|309.15|311.31|309.31|311.38|309.38|311.14|309.14|24
1727946410000|2024-10-03 09:06:50|311.29|309.29|311.21|309.21|311.4|309.4|311.19|309.19|31
1727946420000|2024-10-03 09:07:00|311.25|309.25|311.28|309.28|311.43|309.43|311.24|309.24|27
1727946430000|2024-10-03 09:07:10|311.29|309.29|310.98|308.98|311.36|309.36|310.98|308.98|33
1727946440000|2024-10-03 09:07:20|310.94|308.94|310.26|308.26|310.98|308.98|310.26|308.26|33
1727946450000|2024-10-03 09:07:30|310.32|308.32|310.35|308.35|310.45|308.45|310.21|308.21|29
1727946460000|2024-10-03 09:07:40|310.36|308.36|310.55|308.55|310.57|308.57|310.29|308.29|33
1727946470000|2024-10-03 09:07:50|310.53|308.53|310.81|308.81|310.83|308.83|310.51|308.51|29
1727946480000|2024-10-03 09:08:00|310.87|308.87|310.65|308.65|310.96|308.96|310.63|308.63|30
1727946490000|2024-10-03 09:08:10|310.61|308.61|310.2|308.2|310.61|308.61|310.2|308.2|24
1727946500000|2024-10-03 09:08:20|310.19|308.19|310.24|308.24|310.24|308.24|310.05|308.05|35
1727946510000|2024-10-03 09:08:30|310.26|308.26|310.44|308.44|310.48|308.48|310.2|308.2|23
1727946520000|2024-10-03 09:08:40|310.42|308.42|309.83|307.83|310.45|308.45|309.83|307.83|27
1727946530000|2024-10-03 09:08:50|309.72|307.72|309.96|307.96|310|308|309.66|307.66|30
1727946540000|2024-10-03 09:09:00|309.99|307.99|309.74|307.74|309.99|307.99|309.55|307.55|35
1727946550000|2024-10-03 09:09:10|309.76|307.76|310.01|308.01|310.04|308.04|309.76|307.76|30
1727946560000|2024-10-03 09:09:20|310.02|308.02|310.31|308.31|310.36|308.36|310.01|308.01|35
1727946570000|2024-10-03 09:09:30|310.32|308.32|310.31|308.31|310.4|308.4|310.06|308.06|30
1727946580000|2024-10-03 09:09:40|310.36|308.36|310.63|308.63|310.7|308.7|310.36|308.36|31
1727946590000|2024-10-03 09:09:50|310.62|308.62|310.56|308.56|310.68|308.68|310.56|308.56|24
1727946600000|2024-10-03 09:10:00|310.59|308.59|311.24|309.24|311.24|309.24|310.59|308.59|34
1727946610000|2024-10-03 09:10:10|311.2|309.2|311.09|309.09|311.33|309.33|311.08|309.08|30
1727946620000|2024-10-03 09:10:20|311.06|309.06|311.14|309.14|311.15|309.15|310.96|308.96|22
1727946630000|2024-10-03 09:10:30|311.13|309.13|311.3|309.3|311.31|309.31|311.07|309.07|26
1727946640000|2024-10-03 09:10:40|311.25|309.25|311.36|309.36|311.41|309.41|311.16|309.16|23
1727946650000|2024-10-03 09:10:50|311.3|309.3|311.1|309.1|311.33|309.33|311.05|309.05|29
1727946660000|2024-10-03 09:11:00|311.08|309.08|311.37|309.37|311.42|309.42|311.08|309.08|21
1727946670000|2024-10-03 09:11:10|311.41|309.41|311.53|309.53|311.69|309.69|311.4|309.4|28
1727946680000|2024-10-03 09:11:20|311.58|309.58|311.25|309.25|311.62|309.62|311.25|309.25|26
1727946690000|2024-10-03 09:11:30|311.26|309.26|311.05|309.05|311.34|309.34|311.05|309.05|14
1727946700000|2024-10-03 09:11:40|310.98|308.98|310.98|308.98|311.02|309.02|310.82|308.82|21
1727946710000|2024-10-03 09:11:50|310.95|308.95|311.11|309.11|311.18|309.18|310.95|308.95|20
1727946720000|2024-10-03 09:12:00|311.16|309.16|311.49|309.49|311.49|309.49|311.07|309.07|22
1727946730000|2024-10-03 09:12:10|311.47|309.47|311.53|309.53|311.62|309.62|311.46|309.46|11
1727946740000|2024-10-03 09:12:20|311.52|309.52|311.59|309.59|311.65|309.65|311.47|309.47|26
1727946750000|2024-10-03 09:12:30|311.67|309.67|311.59|309.59|311.69|309.69|311.52|309.52|15
1727946760000|2024-10-03 09:12:40|311.6|309.6|311.59|309.59|311.61|309.61|311.59|309.59|8
1727946770000|2024-10-03 09:12:50|311.58|309.58|311.41|309.41|311.58|309.58|311.31|309.31|12
1727946780000|2024-10-03 09:13:00|311.4|309.4|311.39|309.39|311.46|309.46|311.32|309.32|13
1727946790000|2024-10-03 09:13:10|311.2|309.2|311.06|309.06|311.2|309.2|310.94|308.94|18
1727946800000|2024-10-03 09:13:20|310.9|308.9|310.9|308.9|311.06|309.06|310.9|308.9|18
1727946810000|2024-10-03 09:13:30|310.91|308.91|310.88|308.88|311.02|309.02|310.85|308.85|12
1727946820000|2024-10-03 09:13:40|310.89|308.89|311.23|309.23|311.26|309.26|310.89|308.89|16
1727946830000|2024-10-03 09:13:50|311.24|309.24|311.19|309.19|311.42|309.42|311.08|309.08|13
1727946840000|2024-10-03 09:14:00|311.2|309.2|311.35|309.35|311.37|309.37|311.09|309.09|19
1727946850000|2024-10-03 09:14:10|311.36|309.36|311.4|309.4|311.51|309.51|311.36|309.36|18
1727946860000|2024-10-03 09:14:20|311.41|309.41|311.42|309.42|311.42|309.42|311.35|309.35|7
1727946870000|2024-10-03 09:14:30|311.43|309.43|311.45|309.45|311.53|309.53|311.42|309.42|11
1727946880000|2024-10-03 09:14:40|311.39|309.39|311.32|309.32|311.39|309.39|311.32|309.32|9
1727946890000|2024-10-03 09:14:50|311.29|309.29|310.93|308.93|311.29|309.29|310.82|308.82|16
1727946900000|2024-10-03 09:15:00|310.94|308.94|310.72|308.72|310.94|308.94|310.72|308.72|10
1727946910000|2024-10-03 09:15:10|310.73|308.73|310.84|308.84|311.02|309.02|310.72|308.72|17
1727946920000|2024-10-03 09:15:20|310.83|308.83|310.73|308.73|310.83|308.83|310.65|308.65|9
1727946930000|2024-10-03 09:15:30|310.74|308.74|310.72|308.72|310.78|308.78|310.72|308.72|13
1727946940000|2024-10-03 09:15:40|310.66|308.66|310.2|308.2|310.66|308.66|310.19|308.19|13
1727946950000|2024-10-03 09:15:50|310.19|308.19|310.31|308.31|310.31|308.31|310.19|308.19|6
1727946960000|2024-10-03 09:16:00|310.32|308.32|310.04|308.04|310.34|308.34|310.04|308.04|15
1727946970000|2024-10-03 09:16:10|310.05|308.05|310.53|308.53|310.53|308.53|310.05|308.05|17
1727946980000|2024-10-03 09:16:20|310.54|308.54|310.58|308.58|310.75|308.75|310.54|308.54|10
1727946990000|2024-10-03 09:16:30|310.59|308.59|310.53|308.53|310.71|308.71|310.47|308.47|17
1727947000000|2024-10-03 09:16:40|310.5|308.5|310.5|308.5|310.52|308.52|310.5|308.5|4
1727947010000|2024-10-03 09:16:50|310.54|308.54|310.56|308.56|310.57|308.57|310.54|308.54|9
1727947020000|2024-10-03 09:17:00|310.57|308.57|310.57|308.57|310.58|308.58|310.51|308.51|12
1727947030000|2024-10-03 09:17:10|310.71|308.71|310.75|308.75|310.96|308.96|310.71|308.71|19
1727947040000|2024-10-03 09:17:20|310.74|308.74|310.78|308.78|310.89|308.89|310.74|308.74|18
1727947050000|2024-10-03 09:17:30|310.82|308.82|310.83|308.83|311.05|309.05|310.78|308.78|20
1727947060000|2024-10-03 09:17:40|310.86|308.86|311.13|309.13|311.17|309.17|310.86|308.86|24
1727947070000|2024-10-03 09:17:50|311.21|309.21|311.35|309.35|311.45|309.45|311.21|309.21|21
1727947080000|2024-10-03 09:18:00|311.36|309.36|311.83|309.83|311.9|309.9|311.35|309.35|32
1727947090000|2024-10-03 09:18:10|311.82|309.82|311.52|309.52|311.93|309.93|311.5|309.5|26
1727947100000|2024-10-03 09:18:20|311.53|309.53|311.24|309.24|311.53|309.53|311.2|309.2|27
1727947110000|2024-10-03 09:18:30|311.22|309.22|311.36|309.36|311.44|309.44|311.2|309.2|22
1727947120000|2024-10-03 09:18:40|311.35|309.35|311.39|309.39|311.42|309.42|311.3|309.3|17
1727947130000|2024-10-03 09:18:50|311.4|309.4|310.85|308.85|311.46|309.46|310.84|308.84|26
1727947140000|2024-10-03 09:19:00|310.82|308.82|310.97|308.97|310.97|308.97|310.74|308.74|22
1727947150000|2024-10-03 09:19:10|310.92|308.92|310.78|308.78|310.92|308.92|310.74|308.74|17
1727947160000|2024-10-03 09:19:20|310.77|308.77|310.81|308.81|310.92|308.92|310.73|308.73|17
1727947170000|2024-10-03 09:19:30|310.98|308.98|311.06|309.06|311.12|309.12|310.98|308.98|25
1727947180000|2024-10-03 09:19:40|311.05|309.05|311.09|309.09|311.1|309.1|311.05|309.05|8
1727947190000|2024-10-03 09:19:50|311.1|309.1|311.28|309.28|311.33|309.33|311.1|309.1|21
1727947200000|2024-10-03 09:20:00|311.27|309.27|311.24|309.24|311.27|309.27|311.12|309.12|26
1727947210000|2024-10-03 09:20:10|311.25|309.25|311.44|309.44|311.47|309.47|311.25|309.25|24
1727947220000|2024-10-03 09:20:20|311.45|309.45|311.99|309.99|312.03|310.03|311.45|309.45|21
1727947230000|2024-10-03 09:20:30|311.98|309.98|311.53|309.53|311.99|309.99|311.53|309.53|23
1727947240000|2024-10-03 09:20:40|311.52|309.52|311.47|309.47|311.52|309.52|311.41|309.41|15
1727947250000|2024-10-03 09:20:50|311.49|309.49|311.54|309.54|311.54|309.54|311.48|309.48|16
1727947260000|2024-10-03 09:21:00|311.53|309.53|312.03|310.03|312.14|310.14|311.53|309.53|30
1727947270000|2024-10-03 09:21:10|311.99|309.99|312.07|310.07|312.26|310.26|311.98|309.98|27
1727947280000|2024-10-03 09:21:20|312.09|310.09|312.29|310.29|312.41|310.41|312.09|310.09|26
1727947290000|2024-10-03 09:21:30|312.3|310.3|312.12|310.12|312.31|310.31|312.02|310.02|25
1727947300000|2024-10-03 09:21:40|312.14|310.14|312.09|310.09|312.18|310.18|312.09|310.09|15
1727947310000|2024-10-03 09:21:50|312.08|310.08|312.13|310.13|312.16|310.16|311.98|309.98|22
1727947320000|2024-10-03 09:22:00|312.11|310.11|312.05|310.05|312.11|310.11|311.81|309.81|30
1727947330000|2024-10-03 09:22:10|312.08|310.08|312.14|310.14|312.15|310.15|311.96|309.96|25
1727947340000|2024-10-03 09:22:20|312.13|310.13|312.37|310.37|312.37|310.37|312.13|310.13|21
1727947350000|2024-10-03 09:22:30|312.36|310.36|312.28|310.28|312.36|310.36|312.18|310.18|27
1727947360000|2024-10-03 09:22:40|312.29|310.29|312.36|310.36|312.37|310.37|312.29|310.29|13
1727947370000|2024-10-03 09:22:50|312.37|310.37|312.26|310.26|312.42|310.42|312.26|310.26|10
1727947380000|2024-10-03 09:23:00|312.25|310.25|312.31|310.31|312.37|310.37|312.21|310.21|23
1727947390000|2024-10-03 09:23:10|312.32|310.32|312.41|310.41|312.42|310.42|312.31|310.31|13
1727947400000|2024-10-03 09:23:20|312.42|310.42|312.55|310.55|312.55|310.55|312.42|310.42|10
1727947410000|2024-10-03 09:23:30|312.61|310.61|312.57|310.57|312.65|310.65|312.53|310.53|16
1727947420000|2024-10-03 09:23:40|312.56|310.56|312.48|310.48|312.58|310.58|312.45|310.45|15
1727947430000|2024-10-03 09:23:50|312.49|310.49|312.64|310.64|312.77|310.77|312.49|310.49|17
1727947440000|2024-10-03 09:24:00|312.63|310.63|312.6|310.6|312.68|310.68|312.6|310.6|13
1727947450000|2024-10-03 09:24:10|312.61|310.61|312.4|310.4|312.64|310.64|312.39|310.39|19
1727947460000|2024-10-03 09:24:20|312.39|310.39|312.5|310.5|312.5|310.5|312.39|310.39|15
1727947470000|2024-10-03 09:24:30|312.49|310.49|312.81|310.81|312.82|310.82|312.41|310.41|24
1727947480000|2024-10-03 09:24:40|312.8|310.8|312.76|310.76|312.81|310.81|312.75|310.75|13
1727947490000|2024-10-03 09:24:50|312.75|310.75|312.92|310.92|312.92|310.92|312.75|310.75|8
1727947500000|2024-10-03 09:25:00|312.94|310.94|312.86|310.86|312.94|310.94|312.86|310.86|15
1727947510000|2024-10-03 09:25:10|312.85|310.85|312.9|310.9|313.05|311.05|312.84|310.84|19
1727947520000|2024-10-03 09:25:20|312.91|310.91|313.01|311.01|313.01|311.01|312.91|310.91|7
1727947530000|2024-10-03 09:25:30|313|311|313.13|311.13|313.14|311.14|312.99|310.99|21
1727947540000|2024-10-03 09:25:40|313.12|311.12|313.16|311.16|313.17|311.17|313.09|311.09|13
1727947550000|2024-10-03 09:25:50|313.18|311.18|313.38|311.38|313.38|311.38|313.17|311.17|15
1727947560000|2024-10-03 09:26:00|313.37|311.37|313.15|311.15|313.39|311.39|313.15|311.15|24
1727947570000|2024-10-03 09:26:10|313.16|311.16|313.37|311.37|313.37|311.37|313.13|311.13|25
1727947580000|2024-10-03 09:26:20|313.33|311.33|313.32|311.32|313.33|311.33|313.26|311.26|20
1727947590000|2024-10-03 09:26:30|313.31|311.31|313.2|311.2|313.31|311.31|313.12|311.12|24
1727947600000|2024-10-03 09:26:40|313.21|311.21|312.99|310.99|313.21|311.21|312.99|310.99|17
1727947610000|2024-10-03 09:26:50|313|311|312.92|310.92|313.06|311.06|312.92|310.92|14
1727947620000|2024-10-03 09:27:00|312.93|310.93|313.13|311.13|313.26|311.26|312.93|310.93|27
1727947630000|2024-10-03 09:27:10|313.12|311.12|312.93|310.93|313.12|311.12|312.89|310.89|25
1727947640000|2024-10-03 09:27:20|312.92|310.92|313.09|311.09|313.11|311.11|312.92|310.92|16
1727947650000|2024-10-03 09:27:30|313.1|311.1|313.14|311.14|313.21|311.21|313.09|311.09|22
1727947660000|2024-10-03 09:27:40|313.15|311.15|313.17|311.17|313.17|311.17|313.14|311.14|8
1727947670000|2024-10-03 09:27:50|313.16|311.16|313.36|311.36|313.36|311.36|313.15|311.15|21
1727947680000|2024-10-03 09:28:00|313.4|311.4|313.34|311.34|313.4|311.4|313.34|311.34|13
1727947690000|2024-10-03 09:28:10|313.31|311.31|313.35|311.35|313.36|311.36|313.31|311.31|4
1727947700000|2024-10-03 09:28:20|313.34|311.34|313.44|311.44|313.44|311.44|313.34|311.34|17
1727947710000|2024-10-03 09:28:30|313.43|311.43|313.45|311.45|313.45|311.45|313.43|311.43|5
1727947720000|2024-10-03 09:28:40|313.46|311.46|313.47|311.47|313.47|311.47|313.46|311.46|2
1727947730000|2024-10-03 09:28:50|313.56|311.56|313.57|311.57|313.6|311.6|313.56|311.56|11
1727947740000|2024-10-03 09:29:00|313.56|311.56|313.43|311.43|313.56|311.56|313.37|311.37|28
1727947750000|2024-10-03 09:29:10|313.42|311.42|313.44|311.44|313.52|311.52|313.42|311.42|22
1727947760000|2024-10-03 09:29:20|313.45|311.45|313.49|311.49|313.51|311.51|313.45|311.45|15
1727947770000|2024-10-03 09:29:30|313.48|311.48|313.56|311.56|313.57|311.57|313.48|311.48|18
1727947780000|2024-10-03 09:29:40|313.55|311.55|313.51|311.51|313.55|311.55|313.49|311.49|16
1727947790000|2024-10-03 09:29:50|313.54|311.54|313.48|311.48|313.56|311.56|313.48|311.48|17
1727947800000|2024-10-03 09:30:00|313.49|311.49|313.69|311.69|313.69|311.69|313.49|311.49|6
1727947810000|2024-10-03 09:30:10|313.68|311.68|313.69|311.69|313.69|311.69|313.68|311.68|2
1727947820000|2024-10-03 09:30:20|313.83|311.83|313.78|311.78|313.83|311.83|313.76|311.76|9
1727947830000|2024-10-03 09:30:30|313.79|311.79|313.73|311.73|313.8|311.8|313.73|311.73|18
1727947840000|2024-10-03 09:30:40|313.72|311.72|313.73|311.73|313.81|311.81|313.67|311.67|17
1727947850000|2024-10-03 09:30:50|313.72|311.72|314|312|314.03|312.03|313.71|311.71|26
1727947860000|2024-10-03 09:31:00|314.03|312.03|314.36|312.36|314.44|312.44|314.02|312.02|29
1727947870000|2024-10-03 09:31:10|314.33|312.33|314.35|312.35|314.36|312.36|314.3|312.3|19
1727947880000|2024-10-03 09:31:20|314.34|312.34|314.32|312.32|314.35|312.35|314.3|312.3|17
1727947890000|2024-10-03 09:31:30|314.33|312.33|314.4|312.4|314.49|312.49|314.3|312.3|22
1727947900000|2024-10-03 09:31:40|314.37|312.37|314.32|312.32|314.45|312.45|314.3|312.3|16
1727947910000|2024-10-03 09:31:50|314.31|312.31|314.17|312.17|314.31|312.31|314.17|312.17|18
1727947920000|2024-10-03 09:32:00|314.22|312.22|313.67|311.67|314.22|312.22|313.63|311.63|22
1727947930000|2024-10-03 09:32:10|313.68|311.68|313.62|311.62|313.68|311.68|313.47|311.47|26
1727947940000|2024-10-03 09:32:20|313.61|311.61|313.66|311.66|313.68|311.68|313.37|311.37|26
1727947950000|2024-10-03 09:32:30|313.6|311.6|313.56|311.56|313.64|311.64|313.51|311.51|22
1727947960000|2024-10-03 09:32:40|313.57|311.57|313.54|311.54|313.68|311.68|313.54|311.54|26
1727947970000|2024-10-03 09:32:50|313.56|311.56|313.59|311.59|313.61|311.61|313.46|311.46|25
1727947980000|2024-10-03 09:33:00|313.6|311.6|313.63|311.63|313.8|311.8|313.58|311.58|27
1727947990000|2024-10-03 09:33:10|313.67|311.67|313.56|311.56|313.68|311.68|313.46|311.46|18
1727948000000|2024-10-03 09:33:20|313.6|311.6|313.69|311.69|313.71|311.71|313.6|311.6|22
1727948010000|2024-10-03 09:33:30|313.68|311.68|313.76|311.76|313.91|311.91|313.68|311.68|26
1727948020000|2024-10-03 09:33:40|313.75|311.75|313.69|311.69|313.85|311.85|313.69|311.69|16
1727948030000|2024-10-03 09:33:50|313.71|311.71|313.8|311.8|313.85|311.85|313.71|311.71|20
1727948040000|2024-10-03 09:34:00|313.82|311.82|314.07|312.07|314.11|312.11|313.74|311.74|25
1727948050000|2024-10-03 09:34:10|314.04|312.04|314.13|312.13|314.14|312.14|313.91|311.91|27
1727948060000|2024-10-03 09:34:20|314.15|312.15|313.98|311.98|314.22|312.22|313.98|311.98|18
1727948070000|2024-10-03 09:34:30|313.97|311.97|314.11|312.11|314.16|312.16|313.97|311.97|24
1727948080000|2024-10-03 09:34:40|314.12|312.12|314.02|312.02|314.12|312.12|313.88|311.88|25
1727948090000|2024-10-03 09:34:50|314.01|312.01|313.9|311.9|314.06|312.06|313.85|311.85|24
1727948100000|2024-10-03 09:35:00|313.88|311.88|313.71|311.71|313.91|311.91|313.7|311.7|23
1727948110000|2024-10-03 09:35:10|313.77|311.77|313.82|311.82|313.88|311.88|313.69|311.69|29
1727948120000|2024-10-03 09:35:20|313.8|311.8|313.81|311.81|313.84|311.84|313.75|311.75|23
1727948130000|2024-10-03 09:35:30|313.77|311.77|313.51|311.51|313.77|311.77|313.48|311.48|27
1727948140000|2024-10-03 09:35:40|313.52|311.52|313.52|311.52|313.65|311.65|313.48|311.48|26
1727948150000|2024-10-03 09:35:50|313.53|311.53|313.51|311.51|313.62|311.62|313.5|311.5|28
1727948160000|2024-10-03 09:36:00|313.52|311.52|313.77|311.77|313.8|311.8|313.5|311.5|28
1727948170000|2024-10-03 09:36:10|313.74|311.74|313.62|311.62|313.79|311.79|313.56|311.56|24
1727948180000|2024-10-03 09:36:20|313.61|311.61|313.54|311.54|313.62|311.62|313.41|311.41|30
1727948190000|2024-10-03 09:36:30|313.53|311.53|313.7|311.7|313.7|311.7|313.47|311.47|30
1727948200000|2024-10-03 09:36:40|313.74|311.74|313.8|311.8|313.8|311.8|313.71|311.71|25
1727948210000|2024-10-03 09:36:50|313.82|311.82|313.78|311.78|313.88|311.88|313.77|311.77|10
1727948220000|2024-10-03 09:37:00|313.79|311.79|313.62|311.62|313.89|311.89|313.61|311.61|19
1727948230000|2024-10-03 09:37:10|313.63|311.63|313.75|311.75|313.76|311.76|313.63|311.63|20
1727948240000|2024-10-03 09:37:20|313.76|311.76|313.56|311.56|313.76|311.76|313.56|311.56|26
1727948250000|2024-10-03 09:37:30|313.57|311.57|313.55|311.55|313.57|311.57|313.54|311.54|13
1727948260000|2024-10-03 09:37:40|313.56|311.56|313.65|311.65|313.67|311.67|313.54|311.54|19
1727948270000|2024-10-03 09:37:50|313.64|311.64|313.74|311.74|313.78|311.78|313.64|311.64|19
1727948280000|2024-10-03 09:38:00|313.73|311.73|313.93|311.93|313.94|311.94|313.73|311.73|26
1727948290000|2024-10-03 09:38:10|313.95|311.95|314.19|312.19|314.19|312.19|313.93|311.93|23
1727948300000|2024-10-03 09:38:20|314.2|312.2|314.22|312.22|314.42|312.42|314.2|312.2|27
1727948310000|2024-10-03 09:38:30|314.21|312.21|314.14|312.14|314.26|312.26|314.14|312.14|23
1727948320000|2024-10-03 09:38:40|314.15|312.15|313.86|311.86|314.16|312.16|313.85|311.85|25
1727948330000|2024-10-03 09:38:50|313.85|311.85|314|312|314.04|312.04|313.85|311.85|27
1727948340000|2024-10-03 09:39:00|314.02|312.02|314|312|314.06|312.06|313.96|311.96|21
1727948350000|2024-10-03 09:39:10|314.01|312.01|314.28|312.28|314.28|312.28|314.01|312.01|20
1727948360000|2024-10-03 09:39:20|314.26|312.26|314.33|312.33|314.39|312.39|314.26|312.26|20
1727948370000|2024-10-03 09:39:30|314.32|312.32|314.39|312.39|314.42|312.42|314.29|312.29|19
1727948380000|2024-10-03 09:39:40|314.4|312.4|314.39|312.39|314.43|312.43|314.37|312.37|19
1727948390000|2024-10-03 09:39:50|314.4|312.4|314.66|312.66|314.68|312.68|314.39|312.39|23
1727948400000|2024-10-03 09:40:00|314.72|312.72|314.58|312.58|314.74|312.74|314.58|312.58|17
1727948410000|2024-10-03 09:40:10|314.55|312.55|314.39|312.39|314.55|312.55|314.39|312.39|16
1727948420000|2024-10-03 09:40:20|314.35|312.35|314.37|312.37|314.48|312.48|314.35|312.35|24
1727948430000|2024-10-03 09:40:30|314.36|312.36|314.21|312.21|314.36|312.36|314.21|312.21|24
1727948440000|2024-10-03 09:40:40|314.22|312.22|314.15|312.15|314.28|312.28|314.15|312.15|15
1727948450000|2024-10-03 09:40:50|314.16|312.16|314.15|312.15|314.18|312.18|314.15|312.15|9
1727948460000|2024-10-03 09:41:00|314.13|312.13|313.97|311.97|314.15|312.15|313.94|311.94|19
1727948470000|2024-10-03 09:41:10|313.99|311.99|314.08|312.08|314.16|312.16|313.97|311.97|14
1727948480000|2024-10-03 09:41:20|314.06|312.06|313.88|311.88|314.06|312.06|313.85|311.85|12
1727948490000|2024-10-03 09:41:30|313.87|311.87|313.87|311.87|313.89|311.89|313.85|311.85|14
1727948500000|2024-10-03 09:41:40|313.86|311.86|313.83|311.83|313.88|311.88|313.83|311.83|15
1727948510000|2024-10-03 09:41:50|313.82|311.82|313.83|311.83|313.86|311.86|313.8|311.8|9
1727948520000|2024-10-03 09:42:00|313.81|311.81|313.77|311.77|313.81|311.81|313.69|311.69|13
1727948530000|2024-10-03 09:42:10|313.78|311.78|313.72|311.72|313.8|311.8|313.67|311.67|18
1727948540000|2024-10-03 09:42:20|313.71|311.71|313.56|311.56|313.71|311.71|313.56|311.56|17
1727948550000|2024-10-03 09:42:30|313.58|311.58|313.48|311.48|313.58|311.58|313.46|311.46|13
1727948560000|2024-10-03 09:42:40|313.46|311.46|313.45|311.45|313.48|311.48|313.42|311.42|16
1727948570000|2024-10-03 09:42:50|313.43|311.43|313.55|311.55|313.56|311.56|313.43|311.43|16
1727948580000|2024-10-03 09:43:00|313.54|311.54|313.56|311.56|313.58|311.58|313.53|311.53|17
1727948590000|2024-10-03 09:43:10|313.57|311.57|314.18|312.18|314.18|312.18|313.56|311.56|21
1727948600000|2024-10-03 09:43:20|314.22|312.22|313.99|311.99|314.25|312.25|313.99|311.99|23
1727948610000|2024-10-03 09:43:30|314|312|314.26|312.26|314.26|312.26|313.99|311.99|21
1727948620000|2024-10-03 09:43:40|314.24|312.24|314.04|312.04|314.24|312.24|314|312|15
1727948630000|2024-10-03 09:43:50|314.05|312.05|314.15|312.15|314.24|312.24|314.05|312.05|17
1727948640000|2024-10-03 09:44:00|314.17|312.17|314.35|312.35|314.35|312.35|314.17|312.17|13
1727948650000|2024-10-03 09:44:10|314.34|312.34|314.01|312.01|314.34|312.34|313.96|311.96|17
1727948660000|2024-10-03 09:44:20|314|312|313.99|311.99|314.02|312.02|313.94|311.94|14
1727948670000|2024-10-03 09:44:30|313.97|311.97|313.98|311.98|314.04|312.04|313.96|311.96|18
1727948680000|2024-10-03 09:44:40|314.05|312.05|313.92|311.92|314.1|312.1|313.92|311.92|14
1727948690000|2024-10-03 09:44:50|313.88|311.88|313.8|311.8|313.92|311.92|313.8|311.8|17
1727948700000|2024-10-03 09:45:00|313.83|311.83|314.12|312.12|314.17|312.17|313.83|311.83|27
1727948710000|2024-10-03 09:45:10|314.13|312.13|314.16|312.16|314.24|312.24|314.04|312.04|26
1727948720000|2024-10-03 09:45:20|314.21|312.21|313.93|311.93|314.22|312.22|313.93|311.93|23
1727948730000|2024-10-03 09:45:30|313.94|311.94|314.19|312.19|314.19|312.19|313.91|311.91|22
1727948740000|2024-10-03 09:45:40|314.18|312.18|314.37|312.37|314.37|312.37|314.15|312.15|14
1727948750000|2024-10-03 09:45:50|314.42|312.42|314.37|312.37|314.46|312.46|314.22|312.22|32
1727948760000|2024-10-03 09:46:00|314.34|312.34|314.49|312.49|314.49|312.49|314.34|312.34|19
1727948770000|2024-10-03 09:46:10|314.51|312.51|314.64|312.64|314.74|312.74|314.51|312.51|22
1727948780000|2024-10-03 09:46:20|314.65|312.65|314.77|312.77|314.77|312.77|314.61|312.61|17
1727948790000|2024-10-03 09:46:30|314.76|312.76|314.77|312.77|314.79|312.79|314.74|312.74|10
1727948800000|2024-10-03 09:46:40|314.79|312.79|314.67|312.67|314.79|312.79|314.63|312.63|16
1727948810000|2024-10-03 09:46:50|314.72|312.72|314.79|312.79|314.79|312.79|314.72|312.72|11
1727948820000|2024-10-03 09:47:00|314.77|312.77|314.79|312.79|314.79|312.79|314.73|312.73|16
1727948830000|2024-10-03 09:47:10|314.8|312.8|314.74|312.74|314.8|312.8|314.72|312.72|16
1727948840000|2024-10-03 09:47:20|314.73|312.73|314.82|312.82|314.82|312.82|314.73|312.73|8
1727948850000|2024-10-03 09:47:30|314.83|312.83|314.82|312.82|314.84|312.84|314.82|312.82|5
1727948860000|2024-10-03 09:47:40|314.8|312.8|314.79|312.79|314.81|312.81|314.79|312.79|3
1727948870000|2024-10-03 09:47:50|314.8|312.8|314.81|312.81|314.81|312.81|314.79|312.79|4
1727948880000|2024-10-03 09:48:00|314.79|312.79|314.79|312.79|314.83|312.83|314.77|312.77|7
1727948890000|2024-10-03 09:48:10|314.81|312.81|314.84|312.84|314.84|312.84|314.79|312.79|7
1727948900000|2024-10-03 09:48:20|314.79|312.79|314.79|312.79|314.79|312.79|314.79|312.79|1
1727948910000|2024-10-03 09:48:30|314.78|312.78|314.8|312.8|314.8|312.8|314.73|312.73|7
1727948920000|2024-10-03 09:48:40|314.82|312.82|314.82|312.82|314.85|312.85|314.79|312.79|9
1727948930000|2024-10-03 09:48:50|314.79|312.79|314.79|312.79|314.79|312.79|314.78|312.78|3
1727948940000|2024-10-03 09:49:00|314.77|312.77|314.79|312.79|314.79|312.79|314.62|312.62|18
1727948950000|2024-10-03 09:49:10|314.74|312.74|314.73|312.73|314.76|312.76|314.61|312.61|15
1727948960000|2024-10-03 09:49:20|314.76|312.76|314.64|312.64|314.76|312.76|314.62|312.62|17
1727948970000|2024-10-03 09:49:30|314.63|312.63|314.44|312.44|314.66|312.66|314.44|312.44|11
1727948980000|2024-10-03 09:49:40|314.45|312.45|314.7|312.7|314.7|312.7|314.45|312.45|24
1727948990000|2024-10-03 09:49:50|314.72|312.72|314.68|312.68|314.75|312.75|314.68|312.68|14
1727949000000|2024-10-03 09:50:00|314.66|312.66|314.56|312.56|314.69|312.69|314.55|312.55|14
1727949010000|2024-10-03 09:50:10|314.6|312.6|314.67|312.67|314.74|312.74|314.6|312.6|23
1727949020000|2024-10-03 09:50:20|314.66|312.66|314.44|312.44|314.67|312.67|314.44|312.44|20
1727949030000|2024-10-03 09:50:30|314.45|312.45|314.34|312.34|314.45|312.45|314.34|312.34|19
1727949040000|2024-10-03 09:50:40|314.33|312.33|314.23|312.23|314.33|312.33|314.17|312.17|15
1727949050000|2024-10-03 09:50:50|314.22|312.22|314.19|312.19|314.25|312.25|314.19|312.19|10
1727949060000|2024-10-03 09:51:00|314.2|312.2|314.25|312.25|314.27|312.27|314.04|312.04|28
1727949070000|2024-10-03 09:51:10|314.24|312.24|314.28|312.28|314.28|312.28|314.17|312.17|15
1727949080000|2024-10-03 09:51:20|314.34|312.34|314.37|312.37|314.39|312.39|314.33|312.33|9
1727949090000|2024-10-03 09:51:30|314.49|312.49|314.42|312.42|314.49|312.49|314.37|312.37|21
1727949100000|2024-10-03 09:51:40|314.43|312.43|314.39|312.39|314.43|312.43|314.39|312.39|6
1727949110000|2024-10-03 09:51:50|314.37|312.37|314.36|312.36|314.41|312.41|314.36|312.36|9
1727949120000|2024-10-03 09:52:00|314.39|312.39|314.39|312.39|314.42|312.42|314.38|312.38|13
1727949130000|2024-10-03 09:52:10|314.4|312.4|314.28|312.28|314.43|312.43|314.26|312.26|23
1727949140000|2024-10-03 09:52:20|314.3|312.3|314.49|312.49|314.49|312.49|314.28|312.28|14
1727949150000|2024-10-03 09:52:30|314.44|312.44|314.49|312.49|314.53|312.53|314.38|312.38|19
1727949160000|2024-10-03 09:52:40|314.5|312.5|314.45|312.45|314.54|312.54|314.45|312.45|16
1727949170000|2024-10-03 09:52:50|314.46|312.46|314.47|312.47|314.56|312.56|314.46|312.46|9
1727949180000|2024-10-03 09:53:00|314.49|312.49|314.53|312.53|314.57|312.57|314.49|312.49|14
1727949190000|2024-10-03 09:53:10|314.52|312.52|314.51|312.51|314.52|312.52|314.45|312.45|10
1727949200000|2024-10-03 09:53:20|314.61|312.61|314.78|312.78|314.79|312.79|314.61|312.61|10
1727949210000|2024-10-03 09:53:30|314.79|312.79|314.79|312.79|314.79|312.79|314.76|312.76|9
1727949220000|2024-10-03 09:53:40|314.77|312.77|314.76|312.76|314.77|312.77|314.68|312.68|7
1727949230000|2024-10-03 09:53:50|314.78|312.78|314.79|312.79|314.79|312.79|314.72|312.72|14
1727949250000|2024-10-03 09:54:10|314.8|312.8|314.89|312.89|314.89|312.89|314.8|312.8|7
1727949260000|2024-10-03 09:54:20|314.87|312.87|314.87|312.87|314.87|312.87|314.87|312.87|1
1727949270000|2024-10-03 09:54:30|314.82|312.82|314.83|312.83|314.84|312.84|314.82|312.82|4
1727949280000|2024-10-03 09:54:40|314.79|312.79|314.58|312.58|314.79|312.79|314.58|312.58|12
1727949290000|2024-10-03 09:54:50|314.57|312.57|314.52|312.52|314.58|312.58|314.52|312.52|9
1727949300000|2024-10-03 09:55:00|314.54|312.54|314.57|312.57|314.58|312.58|314.54|312.54|14
1727949310000|2024-10-03 09:55:10|314.56|312.56|314.59|312.59|314.6|312.6|314.5|312.5|12
1727949320000|2024-10-03 09:55:20|314.58|312.58|314.81|312.81|314.81|312.81|314.58|312.58|15
1727949330000|2024-10-03 09:55:30|314.79|312.79|314.79|312.79|314.8|312.8|314.79|312.79|3
1727949340000|2024-10-03 09:55:40|314.8|312.8|314.83|312.83|314.84|312.84|314.79|312.79|11
1727949350000|2024-10-03 09:55:50|314.82|312.82|314.79|312.79|314.82|312.82|314.79|312.79|2
1727949360000|2024-10-03 09:56:00|314.74|312.74|314.68|312.68|314.74|312.74|314.68|312.68|3
1727949370000|2024-10-03 09:56:10|314.67|312.67|314.79|312.79|314.79|312.79|314.67|312.67|7
1727949400000|2024-10-03 09:56:40|314.8|312.8|314.84|312.84|314.84|312.84|314.8|312.8|4
1727949410000|2024-10-03 09:56:50|314.85|312.85|314.82|312.82|314.85|312.85|314.79|312.79|7
1727949420000|2024-10-03 09:57:00|314.8|312.8|314.83|312.83|314.84|312.84|314.79|312.79|10
1727949430000|2024-10-03 09:57:10|314.84|312.84|314.83|312.83|314.84|312.84|314.82|312.82|5
1727949440000|2024-10-03 09:57:20|314.84|312.84|314.82|312.82|314.84|312.84|314.79|312.79|4
1727949450000|2024-10-03 09:57:30|314.83|312.83|314.85|312.85|314.85|312.85|314.83|312.83|3
1727949460000|2024-10-03 09:57:40|314.86|312.86|315.12|313.12|315.12|313.12|314.86|312.86|4
1727949470000|2024-10-03 09:57:50|315.14|313.14|315.04|313.04|315.14|313.14|315.01|313.01|8
1727949480000|2024-10-03 09:58:00|315.07|313.07|314.95|312.95|315.07|313.07|314.95|312.95|6
1727949490000|2024-10-03 09:58:10|314.93|312.93|314.88|312.88|314.93|312.93|314.88|312.88|4
1727949500000|2024-10-03 09:58:20|314.86|312.86|314.9|312.9|314.92|312.92|314.86|312.86|15
1727949510000|2024-10-03 09:58:30|314.91|312.91|314.94|312.94|314.96|312.96|314.9|312.9|15
1727949520000|2024-10-03 09:58:40|314.95|312.95|314.91|312.91|314.95|312.95|314.91|312.91|14
1727949530000|2024-10-03 09:58:50|314.92|312.92|314.94|312.94|314.96|312.96|314.91|312.91|17
1727949540000|2024-10-03 09:59:00|314.93|312.93|315.04|313.04|315.11|313.11|314.91|312.91|13
1727949550000|2024-10-03 09:59:10|315.01|313.01|315.07|313.07|315.07|313.07|315.01|313.01|15
1727949560000|2024-10-03 09:59:20|315.06|313.06|315|313|315.06|313.06|315|313|8
1727949570000|2024-10-03 09:59:30|315.01|313.01|315.03|313.03|315.04|313.04|315.01|313.01|7
1727949580000|2024-10-03 09:59:40|315.05|313.05|315|313|315.05|313.05|315|313|8
1727949590000|2024-10-03 09:59:50|314.99|312.99|315.04|313.04|315.06|313.06|314.99|312.99|13
1727949600000|2024-10-03 10:00:00|315.03|313.03|315|313|315.09|313.09|314.94|312.94|23
1727949610000|2024-10-03 10:00:10|315.02|313.02|314.94|312.94|315.08|313.08|314.94|312.94|21
1727949620000|2024-10-03 10:00:20|314.95|312.95|315.11|313.11|315.13|313.13|314.95|312.95|20
1727949630000|2024-10-03 10:00:30|315.1|313.1|315.04|313.04|315.1|313.1|315.03|313.03|9
1727949640000|2024-10-03 10:00:40|315.02|313.02|314.96|312.96|315.02|313.02|314.88|312.88|24
1727949650000|2024-10-03 10:00:50|314.97|312.97|315.12|313.12|315.12|313.12|314.92|312.92|19
1727949660000|2024-10-03 10:01:00|315.13|313.13|315.28|313.28|315.28|313.28|315.13|313.13|23
1727949670000|2024-10-03 10:01:10|315.27|313.27|315.32|313.32|315.34|313.34|315.27|313.27|18
1727949680000|2024-10-03 10:01:20|315.33|313.33|315.23|313.23|315.33|313.33|315.16|313.16|27
1727949690000|2024-10-03 10:01:30|315.22|313.22|315.08|313.08|315.22|313.22|315.08|313.08|10
1727949700000|2024-10-03 10:01:40|315.09|313.09|315.14|313.14|315.22|313.22|315.09|313.09|22
1727949710000|2024-10-03 10:01:50|315.15|313.15|314.89|312.89|315.16|313.16|314.89|312.89|12
1727949720000|2024-10-03 10:02:00|314.86|312.86|314.89|312.89|314.9|312.9|314.81|312.81|25
1727949730000|2024-10-03 10:02:10|314.88|312.88|314.91|312.91|314.95|312.95|314.88|312.88|16
1727949740000|2024-10-03 10:02:20|314.94|312.94|314.98|312.98|315.01|313.01|314.94|312.94|19
1727949750000|2024-10-03 10:02:30|314.96|312.96|315.02|313.02|315.02|313.02|314.94|312.94|18
1727949760000|2024-10-03 10:02:40|315.03|313.03|315.06|313.06|315.06|313.06|315.03|313.03|6
1727949770000|2024-10-03 10:02:50|315.07|313.07|315.66|313.66|315.66|313.66|315.07|313.07|16
1727949780000|2024-10-03 10:03:00|315.63|313.63|315.35|313.35|315.63|313.63|315.35|313.35|20
1727949790000|2024-10-03 10:03:10|315.34|313.34|315.35|313.35|315.36|313.36|315.33|313.33|10
1727949800000|2024-10-03 10:03:20|315.34|313.34|315.05|313.05|315.34|313.34|315.05|313.05|18
1727949810000|2024-10-03 10:03:30|315.07|313.07|315.03|313.03|315.08|313.08|315|313|13
1727949820000|2024-10-03 10:03:40|315.02|313.02|315.12|313.12|315.14|313.14|315|313|25
1727949830000|2024-10-03 10:03:50|315.15|313.15|315.17|313.17|315.25|313.25|315.15|313.15|22
1727949840000|2024-10-03 10:04:00|315.19|313.19|315.25|313.25|315.26|313.26|315.18|313.18|22
1727949850000|2024-10-03 10:04:10|315.26|313.26|315.3|313.3|315.37|313.37|315.26|313.26|14
1727949860000|2024-10-03 10:04:20|315.29|313.29|315.29|313.29|315.3|313.3|315.29|313.29|5
1727949870000|2024-10-03 10:04:30|315.3|313.3|315.3|313.3|315.38|313.38|315.29|313.29|11
1727949880000|2024-10-03 10:04:40|315.31|313.31|315.09|313.09|315.31|313.31|315.09|313.09|10
1727949890000|2024-10-03 10:04:50|315.08|313.08|315.26|313.26|315.26|313.26|315.07|313.07|15
1727949900000|2024-10-03 10:05:00|315.27|313.27|315.25|313.25|315.35|313.35|315.25|313.25|20
1727949910000|2024-10-03 10:05:10|315.27|313.27|315.2|313.2|315.27|313.27|315.18|313.18|26
1727949920000|2024-10-03 10:05:20|315.21|313.21|315.34|313.34|315.37|313.37|315.2|313.2|27
1727949930000|2024-10-03 10:05:30|315.33|313.33|315.23|313.23|315.33|313.33|315.13|313.13|20
1727949940000|2024-10-03 10:05:40|315.22|313.22|315.33|313.33|315.34|313.34|315.21|313.21|16
1727950280000|2024-10-03 10:11:20|315.01|313.01|315.09|313.09|315.09|313.09|315.01|313.01|3
1727950290000|2024-10-03 10:11:30|315.08|313.08|315.35|313.35|315.35|313.35|315.06|313.06|19
1727950300000|2024-10-03 10:11:40|315.34|313.34|315.24|313.24|315.35|313.35|315.24|313.24|20
1727950310000|2024-10-03 10:11:50|315.26|313.26|315.26|313.26|315.26|313.26|315.24|313.24|7
1727950320000|2024-10-03 10:12:00|315.24|313.24|315.02|313.02|315.27|313.27|315.02|313.02|21
1727950330000|2024-10-03 10:12:10|315.03|313.03|315.13|313.13|315.16|313.16|315.03|313.03|23
1727950340000|2024-10-03 10:12:20|315.11|313.11|315|313|315.11|313.11|314.97|312.97|17
1727950350000|2024-10-03 10:12:30|315.05|313.05|315.01|313.01|315.05|313.05|315.01|313.01|2
1727950890000|2024-10-03 10:21:30|314.52|312.52|314.52|312.52|314.52|312.52|314.52|312.52|1
1727950900000|2024-10-03 10:21:40|314.54|312.54|314.56|312.56|314.6|312.6|314.54|312.54|18
1727950910000|2024-10-03 10:21:50|314.55|312.55|314.58|312.58|314.59|312.59|314.51|312.51|12
1727950920000|2024-10-03 10:22:00|314.55|312.55|314.56|312.56|314.58|312.58|314.52|312.52|13
1727950930000|2024-10-03 10:22:10|314.55|312.55|314.5|312.5|314.55|312.55|314.42|312.42|23
1727950940000|2024-10-03 10:22:20|314.53|312.53|314.6|312.6|314.63|312.63|314.53|312.53|11
1727950950000|2024-10-03 10:22:30|314.61|312.61|314.7|312.7|314.77|312.77|314.6|312.6|20
1727950960000|2024-10-03 10:22:40|314.72|312.72|314.71|312.71|314.77|312.77|314.68|312.68|17
1727950970000|2024-10-03 10:22:50|314.7|312.7|314.72|312.72|314.72|312.72|314.7|312.7|9
1727950980000|2024-10-03 10:23:00|314.7|312.7|314.53|312.53|314.71|312.71|314.53|312.53|21
1727950990000|2024-10-03 10:23:10|314.52|312.52|314.51|312.51|314.53|312.53|314.48|312.48|18
1727951000000|2024-10-03 10:23:20|314.5|312.5|314.33|312.33|314.5|312.5|314.31|312.31|14
1727951010000|2024-10-03 10:23:30|314.32|312.32|314.42|312.42|314.47|312.47|314.32|312.32|15
1727951020000|2024-10-03 10:23:40|314.41|312.41|314.46|312.46|314.52|312.52|314.38|312.38|20
1727951030000|2024-10-03 10:23:50|314.45|312.45|314.49|312.49|314.5|312.5|314.41|312.41|18
1727951040000|2024-10-03 10:24:00|314.47|312.47|314.62|312.62|314.63|312.63|314.47|312.47|17
1727951050000|2024-10-03 10:24:10|314.6|312.6|314.61|312.61|314.62|312.62|314.59|312.59|8
1727951060000|2024-10-03 10:24:20|314.6|312.6|314.49|312.49|314.6|312.6|314.47|312.47|18
1727951070000|2024-10-03 10:24:30|314.47|312.47|314.47|312.47|314.48|312.48|314.46|312.46|18
1727951080000|2024-10-03 10:24:40|314.48|312.48|314.48|312.48|314.49|312.49|314.43|312.43|12
1727951090000|2024-10-03 10:24:50|314.49|312.49|314.51|312.51|314.55|312.55|314.48|312.48|15
1727951100000|2024-10-03 10:25:00|314.49|312.49|314.64|312.64|314.64|312.64|314.48|312.48|15
1727951110000|2024-10-03 10:25:10|314.63|312.63|314.45|312.45|314.64|312.64|314.41|312.41|25
1727951120000|2024-10-03 10:25:20|314.44|312.44|314.36|312.36|314.46|312.46|314.35|312.35|17
1727951130000|2024-10-03 10:25:30|314.35|312.35|314.21|312.21|314.36|312.36|314.14|312.14|21
1727951140000|2024-10-03 10:25:40|314.19|312.19|314.16|312.16|314.24|312.24|314.1|312.1|23
1727951150000|2024-10-03 10:25:50|314.17|312.17|314.15|312.15|314.2|312.2|314.13|312.13|18
1727951160000|2024-10-03 10:26:00|314.17|312.17|314.28|312.28|314.29|312.29|314.17|312.17|22
1727951170000|2024-10-03 10:26:10|314.27|312.27|314.2|312.2|314.29|312.29|314.18|312.18|20
1727951180000|2024-10-03 10:26:20|314.21|312.21|314.19|312.19|314.24|312.24|314.04|312.04|20
1727951190000|2024-10-03 10:26:30|314.2|312.2|314.23|312.23|314.28|312.28|314.18|312.18|20
1727951200000|2024-10-03 10:26:40|314.22|312.22|314.26|312.26|314.26|312.26|314.18|312.18|17
1727951210000|2024-10-03 10:26:50|314.27|312.27|314.27|312.27|314.28|312.28|314.26|312.26|11
1727951220000|2024-10-03 10:27:00|314.26|312.26|314.08|312.08|314.26|312.26|314.06|312.06|13
1727951230000|2024-10-03 10:27:10|314.07|312.07|314.07|312.07|314.07|312.07|313.95|311.95|15
1727951240000|2024-10-03 10:27:20|314.1|312.1|314.08|312.08|314.1|312.1|313.98|311.98|17
1727951250000|2024-10-03 10:27:30|314.06|312.06|314.19|312.19|314.21|312.21|314.06|312.06|19
1727951260000|2024-10-03 10:27:40|314.2|312.2|314.27|312.27|314.28|312.28|314.18|312.18|17
1727951270000|2024-10-03 10:27:50|314.24|312.24|314.21|312.21|314.26|312.26|314.21|312.21|19
1727951280000|2024-10-03 10:28:00|314.23|312.23|314.22|312.22|314.23|312.23|314.13|312.13|19
1727951290000|2024-10-03 10:28:10|314.21|312.21|314.24|312.24|314.27|312.27|314.21|312.21|20
1727951300000|2024-10-03 10:28:20|314.29|312.29|314.24|312.24|314.31|312.31|314.22|312.22|13
1727951310000|2024-10-03 10:28:30|314.25|312.25|314.26|312.26|314.29|312.29|314.25|312.25|9
1727951320000|2024-10-03 10:28:40|314.24|312.24|314.28|312.28|314.28|312.28|314.22|312.22|9
1727951330000|2024-10-03 10:28:50|314.27|312.27|314.29|312.29|314.29|312.29|314.26|312.26|10
1727951340000|2024-10-03 10:29:00|314.28|312.28|314.39|312.39|314.4|312.4|314.27|312.27|16
1727951350000|2024-10-03 10:29:10|314.38|312.38|314.34|312.34|314.39|312.39|314.32|312.32|10
1727951360000|2024-10-03 10:29:20|314.33|312.33|314.33|312.33|314.33|312.33|314.32|312.32|5
1727951370000|2024-10-03 10:29:30|314.36|312.36|314.34|312.34|314.36|312.36|314.34|312.34|3
1727951380000|2024-10-03 10:29:40|314.33|312.33|314.33|312.33|314.33|312.33|314.33|312.33|1
1727951390000|2024-10-03 10:29:50|314.35|312.35|314.38|312.38|314.39|312.39|314.33|312.33|6
1727951400000|2024-10-03 10:30:00|314.43|312.43|314.41|312.41|314.56|312.56|314.36|312.36|17
1727951410000|2024-10-03 10:30:10|314.5|312.5|314.57|312.57|314.6|312.6|314.47|312.47|13
1727951420000|2024-10-03 10:30:20|314.58|312.58|314.59|312.59|314.6|312.6|314.56|312.56|18
1727951430000|2024-10-03 10:30:30|314.61|312.61|314.76|312.76|314.76|312.76|314.61|312.61|17
1727951440000|2024-10-03 10:30:40|314.74|312.74|314.89|312.89|314.9|312.9|314.74|312.74|12
1727951450000|2024-10-03 10:30:50|314.91|312.91|314.78|312.78|314.96|312.96|314.78|312.78|27
1727951460000|2024-10-03 10:31:00|314.79|312.79|314.89|312.89|314.9|312.9|314.78|312.78|21
1727951470000|2024-10-03 10:31:10|314.9|312.9|314.96|312.96|315.03|313.03|314.9|312.9|14
1727951480000|2024-10-03 10:31:20|314.95|312.95|314.89|312.89|314.95|312.95|314.82|312.82|16
1727951490000|2024-10-03 10:31:30|314.91|312.91|314.9|312.9|315.03|313.03|314.9|312.9|11
1727951500000|2024-10-03 10:31:40|314.91|312.91|314.99|312.99|315.04|313.04|314.91|312.91|20
1727951510000|2024-10-03 10:31:50|314.98|312.98|315.01|313.01|315.03|313.03|314.94|312.94|12
1727951520000|2024-10-03 10:32:00|314.94|312.94|315.36|313.36|315.43|313.43|314.94|312.94|22
1727951530000|2024-10-03 10:32:10|315.35|313.35|315.35|313.35|315.37|313.37|315.34|313.34|13
1727951540000|2024-10-03 10:32:20|315.36|313.36|315.52|313.52|315.54|313.54|315.33|313.33|21
1727951550000|2024-10-03 10:32:30|315.54|313.54|315.6|313.6|315.62|313.62|315.51|313.51|18
1727951560000|2024-10-03 10:32:40|315.59|313.59|315.68|313.68|315.72|313.72|315.59|313.59|24
1727951570000|2024-10-03 10:32:50|315.66|313.66|315.76|313.76|315.76|313.76|315.66|313.66|14
1727951580000|2024-10-03 10:33:00|315.75|313.75|315.76|313.76|315.77|313.77|315.75|313.75|12
1727951590000|2024-10-03 10:33:10|315.75|313.75|315.71|313.71|315.75|313.75|315.69|313.69|12
1727951600000|2024-10-03 10:33:20|315.68|313.68|315.41|313.41|315.68|313.68|315.39|313.39|18
1727951610000|2024-10-03 10:33:30|315.44|313.44|315.45|313.45|315.46|313.46|315.4|313.4|13
1727951620000|2024-10-03 10:33:40|315.4|313.4|315.54|313.54|315.56|313.56|315.39|313.39|13
1727951630000|2024-10-03 10:33:50|315.55|313.55|315.55|313.55|315.56|313.56|315.53|313.53|7
1727951640000|2024-10-03 10:34:00|315.56|313.56|315.45|313.45|315.56|313.56|315.44|313.44|18
1727951650000|2024-10-03 10:34:10|315.43|313.43|315.34|313.34|315.44|313.44|315.33|313.33|18
1727951660000|2024-10-03 10:34:20|315.35|313.35|315.27|313.27|315.41|313.41|315.26|313.26|11
1727951670000|2024-10-03 10:34:30|315.26|313.26|314.95|312.95|315.26|313.26|314.94|312.94|17
1727951680000|2024-10-03 10:34:40|314.94|312.94|314.95|312.95|314.95|312.95|314.94|312.94|10
1727951690000|2024-10-03 10:34:50|314.97|312.97|314.99|312.99|315.04|313.04|314.96|312.96|15
1727951700000|2024-10-03 10:35:00|314.98|312.98|314.46|312.46|315|313|314.46|312.46|29
1727951710000|2024-10-03 10:35:10|314.45|312.45|314.5|312.5|314.5|312.5|314.41|312.41|16
1727951720000|2024-10-03 10:35:20|314.49|312.49|314.47|312.47|314.5|312.5|314.43|312.43|15
1727951730000|2024-10-03 10:35:30|314.48|312.48|314.48|312.48|314.52|312.52|314.43|312.43|15
1727951740000|2024-10-03 10:35:40|314.49|312.49|314.44|312.44|314.49|312.49|314.44|312.44|14
1727951750000|2024-10-03 10:35:50|314.45|312.45|314.57|312.57|314.58|312.58|314.45|312.45|18
1727951760000|2024-10-03 10:36:00|314.58|312.58|314.42|312.42|314.58|312.58|314.42|312.42|14
1727951770000|2024-10-03 10:36:10|314.43|312.43|314.42|312.42|314.43|312.43|314.4|312.4|6
1727951780000|2024-10-03 10:36:20|314.43|312.43|314.42|312.42|314.45|312.45|314.42|312.42|10
1727951790000|2024-10-03 10:36:30|314.41|312.41|314.41|312.41|314.43|312.43|314.4|312.4|7
1727951800000|2024-10-03 10:36:40|314.43|312.43|314.38|312.38|314.43|312.43|314.38|312.38|5
1727951810000|2024-10-03 10:36:50|314.4|312.4|314.35|312.35|314.43|312.43|314.35|312.35|5
1727951820000|2024-10-03 10:37:00|314.28|312.28|314.18|312.18|314.29|312.29|314.18|312.18|16
1727951830000|2024-10-03 10:37:10|314.21|312.21|314.37|312.37|314.4|312.4|314.18|312.18|22
1727951840000|2024-10-03 10:37:20|314.38|312.38|314.47|312.47|314.5|312.5|314.36|312.36|13
1727951850000|2024-10-03 10:37:30|314.46|312.46|314.36|312.36|314.47|312.47|314.32|312.32|18
1727951860000|2024-10-03 10:37:40|314.35|312.35|314.27|312.27|314.35|312.35|314.23|312.23|26
1727951870000|2024-10-03 10:37:50|314.26|312.26|314.2|312.2|314.26|312.26|314.19|312.19|12
1727951880000|2024-10-03 10:38:00|314.21|312.21|314.05|312.05|314.23|312.23|314.04|312.04|23
1727951890000|2024-10-03 10:38:10|314.03|312.03|313.89|311.89|314.07|312.07|313.89|311.89|21
1727951900000|2024-10-03 10:38:20|313.9|311.9|314.02|312.02|314.07|312.07|313.9|311.9|27
1727951910000|2024-10-03 10:38:30|314.01|312.01|313.83|311.83|314.01|312.01|313.83|311.83|17
1727951920000|2024-10-03 10:38:40|313.84|311.84|313.76|311.76|313.86|311.86|313.75|311.75|14
1727951930000|2024-10-03 10:38:50|313.75|311.75|313.81|311.81|313.88|311.88|313.75|311.75|15
1727951940000|2024-10-03 10:39:00|313.82|311.82|314|312|314|312|313.81|311.81|24
1727951950000|2024-10-03 10:39:10|314.04|312.04|314.17|312.17|314.19|312.19|314.03|312.03|22
1727951960000|2024-10-03 10:39:20|314.16|312.16|314.3|312.3|314.3|312.3|314.12|312.12|14
1727951970000|2024-10-03 10:39:30|314.34|312.34|314.41|312.41|314.44|312.44|314.34|312.34|10
1727951980000|2024-10-03 10:39:40|314.4|312.4|314.45|312.45|314.57|312.57|314.4|312.4|23
1727951990000|2024-10-03 10:39:50|314.44|312.44|314.44|312.44|314.48|312.48|314.42|312.42|13
1727952000000|2024-10-03 10:40:00|314.45|312.45|314.53|312.53|314.55|312.55|314.45|312.45|15
1727952010000|2024-10-03 10:40:10|314.52|312.52|314.55|312.55|314.66|312.66|314.52|312.52|13
1727952020000|2024-10-03 10:40:20|314.54|312.54|314.38|312.38|314.57|312.57|314.38|312.38|21
1727952030000|2024-10-03 10:40:30|314.37|312.37|314.42|312.42|314.51|312.51|314.37|312.37|10
1727952040000|2024-10-03 10:40:40|314.41|312.41|314.45|312.45|314.47|312.47|314.41|312.41|12
1727952050000|2024-10-03 10:40:50|314.44|312.44|314.43|312.43|314.45|312.45|314.42|312.42|5
1727952060000|2024-10-03 10:41:00|314.44|312.44|314.56|312.56|314.58|312.58|314.43|312.43|20
1727952070000|2024-10-03 10:41:10|314.55|312.55|314.75|312.75|314.76|312.76|314.53|312.53|25
1727952080000|2024-10-03 10:41:20|314.77|312.77|314.9|312.9|314.91|312.91|314.77|312.77|17
1727952090000|2024-10-03 10:41:30|314.93|312.93|315.08|313.08|315.11|313.11|314.93|312.93|15
1727952100000|2024-10-03 10:41:40|315.09|313.09|315.13|313.13|315.16|313.16|315.08|313.08|14
1727952110000|2024-10-03 10:41:50|315.15|313.15|315.19|313.19|315.19|313.19|315.15|313.15|4
1727952120000|2024-10-03 10:42:00|315.18|313.18|315.17|313.17|315.18|313.18|315.15|313.15|11
1727952130000|2024-10-03 10:42:10|315.19|313.19|315.15|313.15|315.22|313.22|315.15|313.15|19
1727952140000|2024-10-03 10:42:20|315.18|313.18|315.2|313.2|315.22|313.22|315.16|313.16|15
1727952150000|2024-10-03 10:42:30|315.19|313.19|315.34|313.34|315.34|313.34|315.16|313.16|13
1727952160000|2024-10-03 10:42:40|315.36|313.36|315.34|313.34|315.38|313.38|315.34|313.34|19
1727952170000|2024-10-03 10:42:50|315.35|313.35|315.34|313.34|315.36|313.36|315.32|313.32|20
1727952180000|2024-10-03 10:43:00|315.33|313.33|315.42|313.42|315.42|313.42|315.31|313.31|24
1727952190000|2024-10-03 10:43:10|315.41|313.41|315.37|313.37|315.42|313.42|315.33|313.33|22
1727952200000|2024-10-03 10:43:20|315.36|313.36|315.33|313.33|315.38|313.38|315.32|313.32|20
1727952210000|2024-10-03 10:43:30|315.32|313.32|315.26|313.26|315.32|313.32|315.23|313.23|11
1727952220000|2024-10-03 10:43:40|315.25|313.25|315.05|313.05|315.25|313.25|315.03|313.03|12
1727952230000|2024-10-03 10:43:50|315.06|313.06|315.16|313.16|315.18|313.18|315.05|313.05|22
1727952240000|2024-10-03 10:44:00|315.15|313.15|315.15|313.15|315.15|313.15|315.12|313.12|3
1727952250000|2024-10-03 10:44:10|315.14|313.14|315.17|313.17|315.21|313.21|315.14|313.14|15
1727952260000|2024-10-03 10:44:20|315.18|313.18|315.28|313.28|315.3|313.3|315.18|313.18|16
1727952270000|2024-10-03 10:44:30|315.26|313.26|315.26|313.26|315.29|313.29|315.25|313.25|11
1727952280000|2024-10-03 10:44:40|315.27|313.27|315.26|313.26|315.27|313.27|315.26|313.26|4
1727952290000|2024-10-03 10:44:50|315.27|313.27|315.26|313.26|315.27|313.27|315.26|313.26|8
1727952300000|2024-10-03 10:45:00|315.24|313.24|315.21|313.21|315.24|313.24|315.19|313.19|9
1727952310000|2024-10-03 10:45:10|315.2|313.2|315.17|313.17|315.2|313.2|315.06|313.06|18
1727952320000|2024-10-03 10:45:20|315.19|313.19|315.19|313.19|315.35|313.35|315.17|313.17|14
1727952330000|2024-10-03 10:45:30|315.2|313.2|315.5|313.5|315.5|313.5|315.2|313.2|23
1727952340000|2024-10-03 10:45:40|315.52|313.52|315.63|313.63|315.63|313.63|315.52|313.52|17
1727952350000|2024-10-03 10:45:50|315.64|313.64|315.67|313.67|315.68|313.68|315.57|313.57|13
1727952360000|2024-10-03 10:46:00|315.73|313.73|315.72|313.72|315.74|313.74|315.69|313.69|16
1727952370000|2024-10-03 10:46:10|315.71|313.71|315.48|313.48|315.71|313.71|315.48|313.48|11
1727952380000|2024-10-03 10:46:20|315.51|313.51|315.51|313.51|315.57|313.57|315.49|313.49|14
1727952390000|2024-10-03 10:46:30|315.52|313.52|315.61|313.61|315.65|313.65|315.52|313.52|14
1727952400000|2024-10-03 10:46:40|315.62|313.62|315.64|313.64|315.64|313.64|315.61|313.61|10
1727952410000|2024-10-03 10:46:50|315.66|313.66|315.67|313.67|315.7|313.7|315.66|313.66|9
1727952420000|2024-10-03 10:47:00|315.68|313.68|315.67|313.67|315.73|313.73|315.58|313.58|19
1727952430000|2024-10-03 10:47:10|315.66|313.66|315.58|313.58|315.66|313.66|315.55|313.55|14
1727952440000|2024-10-03 10:47:20|315.57|313.57|315.62|313.62|315.73|313.73|315.57|313.57|17
1727952450000|2024-10-03 10:47:30|315.59|313.59|315.53|313.53|315.63|313.63|315.51|313.51|18
1727952460000|2024-10-03 10:47:40|315.52|313.52|315.4|313.4|315.52|313.52|315.4|313.4|11
1727952470000|2024-10-03 10:47:50|315.36|313.36|315.36|313.36|315.43|313.43|315.36|313.36|21
1727952480000|2024-10-03 10:48:00|315.35|313.35|315.36|313.36|315.37|313.37|315.16|313.16|21
1727952490000|2024-10-03 10:48:10|315.35|313.35|315.3|313.3|315.35|313.35|315.28|313.28|15
1727952500000|2024-10-03 10:48:20|315.29|313.29|315.16|313.16|315.31|313.31|315.12|313.12|13
1727952510000|2024-10-03 10:48:30|315.17|313.17|315.27|313.27|315.27|313.27|315.16|313.16|12
1727952520000|2024-10-03 10:48:40|315.26|313.26|315.11|313.11|315.26|313.26|315.11|313.11|9
1727952530000|2024-10-03 10:48:50|315.1|313.1|315.24|313.24|315.28|313.28|315.1|313.1|16
1727952540000|2024-10-03 10:49:00|315.23|313.23|315.4|313.4|315.4|313.4|315.19|313.19|25
1727952550000|2024-10-03 10:49:10|315.41|313.41|315.51|313.51|315.59|313.59|315.38|313.38|25
1727952560000|2024-10-03 10:49:20|315.54|313.54|315.58|313.58|315.6|313.6|315.51|313.51|20
1727952570000|2024-10-03 10:49:30|315.57|313.57|315.54|313.54|315.6|313.6|315.53|313.53|15
1727952580000|2024-10-03 10:49:40|315.51|313.51|315.49|313.49|315.51|313.51|315.47|313.47|12
1727952590000|2024-10-03 10:49:50|315.48|313.48|315.62|313.62|315.66|313.66|315.48|313.48|10
1727952600000|2024-10-03 10:50:00|315.64|313.64|315.44|313.44|315.7|313.7|315.42|313.42|15
1727952610000|2024-10-03 10:50:10|315.43|313.43|315.35|313.35|315.45|313.45|315.31|313.31|22
1727952620000|2024-10-03 10:50:20|315.36|313.36|315.36|313.36|315.38|313.38|315.31|313.31|16
1727952630000|2024-10-03 10:50:30|315.37|313.37|315.53|313.53|315.55|313.55|315.32|313.32|16
1727952640000|2024-10-03 10:50:40|315.54|313.54|315.7|313.7|315.7|313.7|315.54|313.54|20
1727952650000|2024-10-03 10:50:50|315.69|313.69|315.73|313.73|315.74|313.74|315.69|313.69|14
1727952660000|2024-10-03 10:51:00|315.72|313.72|315.77|313.77|315.77|313.77|315.7|313.7|11
1727952670000|2024-10-03 10:51:10|315.78|313.78|315.67|313.67|315.78|313.78|315.63|313.63|14
1727952680000|2024-10-03 10:51:20|315.7|313.7|315.69|313.69|315.78|313.78|315.69|313.69|15
1727952690000|2024-10-03 10:51:30|315.68|313.68|315.73|313.73|315.74|313.74|315.66|313.66|21
1727952700000|2024-10-03 10:51:40|315.7|313.7|315.7|313.7|315.74|313.74|315.7|313.7|17
1727952710000|2024-10-03 10:51:50|315.69|313.69|315.78|313.78|315.78|313.78|315.61|313.61|23
1727952720000|2024-10-03 10:52:00|315.85|313.85|315.81|313.81|316|314|315.8|313.8|25
1727952730000|2024-10-03 10:52:10|315.8|313.8|315.99|313.99|315.99|313.99|315.75|313.75|18
1727952740000|2024-10-03 10:52:20|316.06|314.06|316.09|314.09|316.11|314.11|316.06|314.06|10
1727952750000|2024-10-03 10:52:30|316.14|314.14|316.16|314.16|316.2|314.2|316.11|314.11|26
1727952760000|2024-10-03 10:52:40|316.18|314.18|316.16|314.16|316.2|314.2|316.15|314.15|17
1727952770000|2024-10-03 10:52:50|316.17|314.17|316.29|314.29|316.29|314.29|316.16|314.16|26
1727952780000|2024-10-03 10:53:00|316.3|314.3|316.34|314.34|316.37|314.37|316.24|314.24|24
1727952790000|2024-10-03 10:53:10|316.33|314.33|316.31|314.31|316.34|314.34|316.24|314.24|24
1727952800000|2024-10-03 10:53:20|316.33|314.33|316.39|314.39|316.42|314.42|316.24|314.24|28
1727952810000|2024-10-03 10:53:30|316.38|314.38|316.38|314.38|316.43|314.43|316.36|314.36|14
1727952820000|2024-10-03 10:53:40|316.39|314.39|316.47|314.47|316.47|314.47|316.38|314.38|18
1727952830000|2024-10-03 10:53:50|316.45|314.45|316.27|314.27|316.45|314.45|316.27|314.27|22
1727952840000|2024-10-03 10:54:00|316.28|314.28|316.52|314.52|316.56|314.56|316.28|314.28|22
1727952850000|2024-10-03 10:54:10|316.49|314.49|316.55|314.55|316.55|314.55|316.49|314.49|16
1727952860000|2024-10-03 10:54:20|316.54|314.54|316.68|314.68|316.68|314.68|316.51|314.51|20
1727952870000|2024-10-03 10:54:30|316.72|314.72|316.7|314.7|316.77|314.77|316.7|314.7|17
1727952880000|2024-10-03 10:54:40|316.69|314.69|316.58|314.58|316.69|314.69|316.53|314.53|18
1727952890000|2024-10-03 10:54:50|316.59|314.59|316.57|314.57|316.6|314.6|316.56|314.56|19
1727952900000|2024-10-03 10:55:00|316.58|314.58|316.6|314.6|316.7|314.7|316.56|314.56|21
1727952910000|2024-10-03 10:55:10|316.59|314.59|316.43|314.43|316.59|314.59|316.39|314.39|18
1727952920000|2024-10-03 10:55:20|316.44|314.44|316.45|314.45|316.46|314.46|316.43|314.43|14
1727952930000|2024-10-03 10:55:30|316.46|314.46|316.46|314.46|316.53|314.53|316.45|314.45|15
1727952940000|2024-10-03 10:55:40|316.45|314.45|316.26|314.26|316.45|314.45|316.25|314.25|22
1727952950000|2024-10-03 10:55:50|316.31|314.31|316.34|314.34|316.36|314.36|316.27|314.27|13
1727952960000|2024-10-03 10:56:00|316.31|314.31|316.37|314.37|316.39|314.39|316.31|314.31|21
1727952970000|2024-10-03 10:56:10|316.38|314.38|316.53|314.53|316.57|314.57|316.38|314.38|25
1727952980000|2024-10-03 10:56:20|316.56|314.56|316.71|314.71|316.71|314.71|316.54|314.54|19
1727952990000|2024-10-03 10:56:30|316.7|314.7|316.91|314.91|316.93|314.93|316.7|314.7|16
1727953000000|2024-10-03 10:56:40|316.89|314.89|317.01|315.01|317.03|315.03|316.86|314.86|19
1727953010000|2024-10-03 10:56:50|316.99|314.99|317.08|315.08|317.08|315.08|316.9|314.9|16
1727953020000|2024-10-03 10:57:00|317.1|315.1|317.03|315.03|317.1|315.1|317.02|315.02|10
1727953030000|2024-10-03 10:57:10|316.97|314.97|316.92|314.92|316.98|314.98|316.91|314.91|16
1727953040000|2024-10-03 10:57:20|316.86|314.86|316.92|314.92|316.93|314.93|316.83|314.83|17
1727953050000|2024-10-03 10:57:30|316.91|314.91|316.77|314.77|316.94|314.94|316.74|314.74|20
1727953060000|2024-10-03 10:57:40|316.78|314.78|316.73|314.73|316.78|314.78|316.71|314.71|15
1727953070000|2024-10-03 10:57:50|316.74|314.74|316.88|314.88|316.91|314.91|316.74|314.74|22
1727953080000|2024-10-03 10:58:00|316.87|314.87|316.86|314.86|316.88|314.88|316.84|314.84|14
1727953090000|2024-10-03 10:58:10|316.88|314.88|316.75|314.75|316.92|314.92|316.75|314.75|15
1727953100000|2024-10-03 10:58:20|316.77|314.77|316.83|314.83|316.83|314.83|316.76|314.76|17
1727953110000|2024-10-03 10:58:30|316.81|314.81|316.83|314.83|316.87|314.87|316.79|314.79|19
1727953120000|2024-10-03 10:58:40|316.82|314.82|316.82|314.82|316.84|314.84|316.82|314.82|8
1727953130000|2024-10-03 10:58:50|316.83|314.83|316.81|314.81|316.85|314.85|316.81|314.81|6
1727953140000|2024-10-03 10:59:00|316.82|314.82|316.87|314.87|316.92|314.92|316.81|314.81|15
1727953150000|2024-10-03 10:59:10|316.88|314.88|317.06|315.06|317.06|315.06|316.88|314.88|20
1727953160000|2024-10-03 10:59:20|317.05|315.05|317.23|315.23|317.23|315.23|317.05|315.05|14
1727953170000|2024-10-03 10:59:30|317.26|315.26|317.02|315.02|317.26|315.26|316.99|314.99|16
1727953180000|2024-10-03 10:59:40|317.01|315.01|317.18|315.18|317.18|315.18|317.01|315.01|17
1727953190000|2024-10-03 10:59:50|317.14|315.14|317.13|315.13|317.18|315.18|317.13|315.13|15
1727953200000|2024-10-03 11:00:00|317.11|315.11|317.39|315.39|317.39|315.39|317.11|315.11|18
1727953210000|2024-10-03 11:00:10|317.35|315.35|317.36|315.36|317.39|315.39|317.35|315.35|4
1727953220000|2024-10-03 11:00:20|317.33|315.33|317.28|315.28|317.34|315.34|317.28|315.28|16
1727953230000|2024-10-03 11:00:30|317.3|315.3|317.28|315.28|317.31|315.31|317.28|315.28|11
1727953240000|2024-10-03 11:00:40|317.29|315.29|317.32|315.32|317.34|315.34|317.29|315.29|11
1727953250000|2024-10-03 11:00:50|317.33|315.33|317.24|315.24|317.33|315.33|317.23|315.23|7
1727953260000|2024-10-03 11:01:00|317.29|315.29|317.39|315.39|317.39|315.39|317.24|315.24|15
1727953270000|2024-10-03 11:01:10|317.44|315.44|317.43|315.43|317.44|315.44|317.39|315.39|8
1727953280000|2024-10-03 11:01:20|317.44|315.44|317.39|315.39|317.44|315.44|317.39|315.39|7
1727953290000|2024-10-03 11:01:30|317.42|315.42|317.39|315.39|317.43|315.43|317.39|315.39|10
1727953300000|2024-10-03 11:01:40|317.38|315.38|317.11|315.11|317.38|315.38|317.11|315.11|13
1727953310000|2024-10-03 11:01:50|317.09|315.09|317.1|315.1|317.18|315.18|317.09|315.09|18
1727953320000|2024-10-03 11:02:00|317.08|315.08|317.01|315.01|317.15|315.15|317.01|315.01|24
1727953330000|2024-10-03 11:02:10|317|315|316.9|314.9|317.03|315.03|316.89|314.89|22
1727953340000|2024-10-03 11:02:20|316.95|314.95|317.13|315.13|317.18|315.18|316.91|314.91|17
1727953350000|2024-10-03 11:02:30|317.14|315.14|317.08|315.08|317.15|315.15|317.02|315.02|23
1727953360000|2024-10-03 11:02:40|317.07|315.07|316.89|314.89|317.07|315.07|316.89|314.89|14
1727953370000|2024-10-03 11:02:50|316.88|314.88|316.81|314.81|316.99|314.99|316.81|314.81|17
1727953380000|2024-10-03 11:03:00|316.82|314.82|316.89|314.89|316.92|314.92|316.71|314.71|21
1727953390000|2024-10-03 11:03:10|316.92|314.92|316.94|314.94|316.95|314.95|316.87|314.87|17
1727953400000|2024-10-03 11:03:20|316.92|314.92|317.07|315.07|317.07|315.07|316.92|314.92|15
1727953410000|2024-10-03 11:03:30|317.06|315.06|317|315|317.06|315.06|316.97|314.97|26
1727953420000|2024-10-03 11:03:40|317.02|315.02|317.19|315.19|317.21|315.21|317.02|315.02|18
1727953430000|2024-10-03 11:03:50|317.2|315.2|317.39|315.39|317.39|315.39|317.2|315.2|13
1727953440000|2024-10-03 11:04:00|317.4|315.4|317.38|315.38|317.4|315.4|317.26|315.26|18
1727953450000|2024-10-03 11:04:10|317.37|315.37|317.37|315.37|317.37|315.37|317.36|315.36|3
1727953460000|2024-10-03 11:04:20|317.38|315.38|317.18|315.18|317.38|315.38|317.18|315.18|6
1727953470000|2024-10-03 11:04:30|317.19|315.19|317.09|315.09|317.19|315.19|317.08|315.08|12
1727953480000|2024-10-03 11:04:40|317.1|315.1|317.09|315.09|317.1|315.1|317.09|315.09|10
1727953490000|2024-10-03 11:04:50|317.1|315.1|316.94|314.94|317.12|315.12|316.94|314.94|21
1727953500000|2024-10-03 11:05:00|316.95|314.95|317.04|315.04|317.08|315.08|316.94|314.94|13
1727953510000|2024-10-03 11:05:10|317.05|315.05|317.05|315.05|317.05|315.05|316.99|314.99|18
1727953520000|2024-10-03 11:05:20|317.04|315.04|316.79|314.79|317.04|315.04|316.79|314.79|16
1727953530000|2024-10-03 11:05:30|316.76|314.76|316.77|314.77|316.78|314.78|316.56|314.56|23
1727953540000|2024-10-03 11:05:40|316.76|314.76|316.66|314.66|316.78|314.78|316.66|314.66|19
1727953550000|2024-10-03 11:05:50|316.68|314.68|316.6|314.6|316.68|314.68|316.59|314.59|13
1727953560000|2024-10-03 11:06:00|316.63|314.63|316.68|314.68|316.68|314.68|316.46|314.46|25
1727953570000|2024-10-03 11:06:10|316.67|314.67|316.5|314.5|316.68|314.68|316.48|314.48|14
1727953580000|2024-10-03 11:06:20|316.51|314.51|316.57|314.57|316.62|314.62|316.45|314.45|20
1727953590000|2024-10-03 11:06:30|316.56|314.56|316.44|314.44|316.57|314.57|316.44|314.44|14
1727953600000|2024-10-03 11:06:40|316.45|314.45|316.4|314.4|316.52|314.52|316.39|314.39|17
1727953610000|2024-10-03 11:06:50|316.39|314.39|316.42|314.42|316.48|314.48|316.39|314.39|15
1727953620000|2024-10-03 11:07:00|316.41|314.41|316.43|314.43|316.43|314.43|316.32|314.32|14
1727953630000|2024-10-03 11:07:10|316.48|314.48|316.53|314.53|316.65|314.65|316.48|314.48|10
1727953640000|2024-10-03 11:07:20|316.52|314.52|316.41|314.41|316.52|314.52|316.38|314.38|18
1727953650000|2024-10-03 11:07:30|316.42|314.42|316.43|314.43|316.44|314.44|316.3|314.3|19
1727953660000|2024-10-03 11:07:40|316.42|314.42|316.51|314.51|316.54|314.54|316.42|314.42|11
1727953670000|2024-10-03 11:07:50|316.52|314.52|316.51|314.51|316.52|314.52|316.49|314.49|12
1727953680000|2024-10-03 11:08:00|316.5|314.5|316.54|314.54|316.56|314.56|316.46|314.46|19
1727953690000|2024-10-03 11:08:10|316.55|314.55|316.78|314.78|316.8|314.8|316.55|314.55|20
1727953700000|2024-10-03 11:08:20|316.79|314.79|316.83|314.83|316.88|314.88|316.79|314.79|10
1727953710000|2024-10-03 11:08:30|316.85|314.85|316.69|314.69|316.86|314.86|316.69|314.69|19
1727953720000|2024-10-03 11:08:40|316.67|314.67|316.66|314.66|316.69|314.69|316.65|314.65|12
1727953730000|2024-10-03 11:08:50|316.67|314.67|316.7|314.7|316.7|314.7|316.64|314.64|14
1727953740000|2024-10-03 11:09:00|316.72|314.72|317.16|315.16|317.21|315.21|316.72|314.72|30
1727953750000|2024-10-03 11:09:10|317.15|315.15|317.08|315.08|317.15|315.15|317.07|315.07|8
1727953760000|2024-10-03 11:09:20|317.09|315.09|317.03|315.03|317.09|315.09|317.02|315.02|11
1727953770000|2024-10-03 11:09:30|317.05|315.05|317.29|315.29|317.29|315.29|317.05|315.05|7
1727953780000|2024-10-03 11:09:40|317.28|315.28|317.29|315.29|317.29|315.29|317.27|315.27|5
1727953790000|2024-10-03 11:09:50|317.28|315.28|317.3|315.3|317.31|315.31|317.28|315.28|7
1727953800000|2024-10-03 11:10:00|317.29|315.29|317.19|315.19|317.29|315.29|317.19|315.19|9
1727953810000|2024-10-03 11:10:10|317.2|315.2|317.26|315.26|317.29|315.29|317.2|315.2|15
1727953820000|2024-10-03 11:10:20|317.27|315.27|317.2|315.2|317.29|315.29|317.2|315.2|19
1727953830000|2024-10-03 11:10:30|317.21|315.21|317.11|315.11|317.23|315.23|317.11|315.11|21
1727953840000|2024-10-03 11:10:40|317.12|315.12|317.11|315.11|317.12|315.12|317.11|315.11|2
1727953850000|2024-10-03 11:10:50|317.09|315.09|317.08|315.08|317.09|315.09|317.04|315.04|9
1727953860000|2024-10-03 11:11:00|317.07|315.07|317.06|315.06|317.09|315.09|317.05|315.05|8
1727953870000|2024-10-03 11:11:10|317.07|315.07|316.92|314.92|317.09|315.09|316.92|314.92|12
1727953880000|2024-10-03 11:11:20|316.93|314.93|316.84|314.84|316.95|314.95|316.81|314.81|21
1727953890000|2024-10-03 11:11:30|316.83|314.83|316.83|314.83|316.85|314.85|316.83|314.83|5
1727953900000|2024-10-03 11:11:40|316.82|314.82|316.78|314.78|316.83|314.83|316.78|314.78|11
1727953910000|2024-10-03 11:11:50|316.79|314.79|316.84|314.84|316.84|314.84|316.79|314.79|7
1727953920000|2024-10-03 11:12:00|316.85|314.85|316.83|314.83|316.88|314.88|316.82|314.82|12
1727953930000|2024-10-03 11:12:10|316.82|314.82|316.87|314.87|316.89|314.89|316.79|314.79|18
1727953940000|2024-10-03 11:12:20|316.86|314.86|316.91|314.91|316.93|314.93|316.86|314.86|11
1727953950000|2024-10-03 11:12:30|316.92|314.92|317.3|315.3|317.3|315.3|316.92|314.92|16
1727953960000|2024-10-03 11:12:40|317.31|315.31|317.32|315.32|317.32|315.32|317.31|315.31|2
1727953970000|2024-10-03 11:12:50|317.3|315.3|317.3|315.3|317.3|315.3|317.3|315.3|1
1727953980000|2024-10-03 11:13:00|317.27|315.27|317.11|315.11|317.27|315.27|317.11|315.11|10
1727953990000|2024-10-03 11:13:10|317.1|315.1|317.14|315.14|317.14|315.14|317.1|315.1|5
1727954000000|2024-10-03 11:13:20|317.11|315.11|317.14|315.14|317.14|315.14|317.1|315.1|6
1727954010000|2024-10-03 11:13:30|317.13|315.13|317.1|315.1|317.13|315.13|317.1|315.1|2
1727954030000|2024-10-03 11:13:50|317.08|315.08|317.05|315.05|317.09|315.09|317.05|315.05|3
1727954040000|2024-10-03 11:14:00|317.03|315.03|317.02|315.02|317.05|315.05|317.02|315.02|8
1727954050000|2024-10-03 11:14:10|317.03|315.03|316.9|314.9|317.09|315.09|316.88|314.88|17
1727954060000|2024-10-03 11:14:20|316.91|314.91|316.9|314.9|316.91|314.91|316.9|314.9|2
1727954070000|2024-10-03 11:14:30|316.91|314.91|316.9|314.9|316.91|314.91|316.9|314.9|4
1727954080000|2024-10-03 11:14:40|316.91|314.91|316.91|314.91|316.91|314.91|316.9|314.9|3
1727954100000|2024-10-03 11:15:00|316.89|314.89|316.9|314.9|316.9|314.9|316.89|314.89|2
1727954110000|2024-10-03 11:15:10|316.89|314.89|316.91|314.91|316.91|314.91|316.89|314.89|5
1727954120000|2024-10-03 11:15:20|316.9|314.9|316.72|314.72|316.91|314.91|316.72|314.72|10
1727954130000|2024-10-03 11:15:30|316.69|314.69|316.68|314.68|316.7|314.7|316.64|314.64|7
1727954140000|2024-10-03 11:15:40|316.67|314.67|316.7|314.7|316.7|314.7|316.67|314.67|14
1727954150000|2024-10-03 11:15:50|316.67|314.67|316.69|314.69|316.7|314.7|316.67|314.67|18
1727954160000|2024-10-03 11:16:00|316.7|314.7|316.7|314.7|316.7|314.7|316.7|314.7|1
1727954170000|2024-10-03 11:16:10|316.69|314.69|316.63|314.63|316.69|314.69|316.57|314.57|11
1727954180000|2024-10-03 11:16:20|316.64|314.64|316.52|314.52|316.64|314.64|316.52|314.52|15
1727954190000|2024-10-03 11:16:30|316.54|314.54|316.55|314.55|316.55|314.55|316.54|314.54|2
1727954210000|2024-10-03 11:16:50|316.51|314.51|316.55|314.55|316.55|314.55|316.51|314.51|3
1727954240000|2024-10-03 11:17:20|316.5|314.5|316.38|314.38|316.5|314.5|316.38|314.38|9
1727954250000|2024-10-03 11:17:30|316.37|314.37|316.44|314.44|316.45|314.45|316.32|314.32|22
1727954260000|2024-10-03 11:17:40|316.43|314.43|316.38|314.38|316.45|314.45|316.38|314.38|14
1727954270000|2024-10-03 11:17:50|316.37|314.37|316.27|314.27|316.37|314.37|316.26|314.26|8
1727954280000|2024-10-03 11:18:00|316.28|314.28|316.27|314.27|316.29|314.29|316.25|314.25|16
1727954290000|2024-10-03 11:18:10|316.28|314.28|316.29|314.29|316.3|314.3|316.26|314.26|16
1727954300000|2024-10-03 11:18:20|316.3|314.3|316.3|314.3|316.31|314.31|316.29|314.29|4
1727954310000|2024-10-03 11:18:30|316.29|314.29|316.27|314.27|316.29|314.29|316.25|314.25|8
1727954320000|2024-10-03 11:18:40|316.26|314.26|316.23|314.23|316.29|314.29|316.23|314.23|11
1727954330000|2024-10-03 11:18:50|316.24|314.24|316.18|314.18|316.24|314.24|316.18|314.18|9
1727954340000|2024-10-03 11:19:00|316.17|314.17|316.23|314.23|316.24|314.24|316.17|314.17|12
1727954350000|2024-10-03 11:19:10|316.22|314.22|316.19|314.19|316.23|314.23|316.16|314.16|10
1727954360000|2024-10-03 11:19:20|316.18|314.18|315.98|313.98|316.18|314.18|315.97|313.97|22
1727954370000|2024-10-03 11:19:30|315.95|313.95|315.82|313.82|315.99|313.99|315.82|313.82|18
1727954380000|2024-10-03 11:19:40|315.81|313.81|315.8|313.8|315.86|313.86|315.8|313.8|16
1727954390000|2024-10-03 11:19:50|315.81|313.81|315.91|313.91|315.91|313.91|315.81|313.81|12
1727954400000|2024-10-03 11:20:00|315.92|313.92|316.19|314.19|316.21|314.21|315.92|313.92|6
1727954410000|2024-10-03 11:20:10|316.2|314.2|316.16|314.16|316.26|314.26|316.15|314.15|19
1727954420000|2024-10-03 11:20:20|316.22|314.22|316.21|314.21|316.22|314.22|316.19|314.19|8
1727954430000|2024-10-03 11:20:30|316.22|314.22|316.11|314.11|316.25|314.25|316.11|314.11|15
1727954440000|2024-10-03 11:20:40|316.13|314.13|315.99|313.99|316.13|314.13|315.97|313.97|18
1727954450000|2024-10-03 11:20:50|315.93|313.93|316.06|314.06|316.08|314.08|315.92|313.92|28
1727954460000|2024-10-03 11:21:00|316.05|314.05|315.95|313.95|316.05|314.05|315.95|313.95|13
1727954470000|2024-10-03 11:21:10|315.98|313.98|315.93|313.93|316.02|314.02|315.93|313.93|10
1727954480000|2024-10-03 11:21:20|315.89|313.89|315.9|313.9|315.91|313.91|315.83|313.83|18
1727954490000|2024-10-03 11:21:30|315.89|313.89|315.73|313.73|315.9|313.9|315.73|313.73|13
1727954500000|2024-10-03 11:21:40|315.74|313.74|315.61|313.61|315.76|313.76|315.6|313.6|16
1727954510000|2024-10-03 11:21:50|315.67|313.67|315.73|313.73|315.73|313.73|315.61|313.61|17
1727954520000|2024-10-03 11:22:00|315.7|313.7|315.67|313.67|315.72|313.72|315.67|313.67|8
1727954530000|2024-10-03 11:22:10|315.66|313.66|315.67|313.67|315.72|313.72|315.66|313.66|10
1727954540000|2024-10-03 11:22:20|315.68|313.68|315.69|313.69|315.72|313.72|315.66|313.66|19
1727954550000|2024-10-03 11:22:30|315.7|313.7|315.73|313.73|315.73|313.73|315.69|313.69|6
1727954570000|2024-10-03 11:22:50|315.69|313.69|315.5|313.5|315.69|313.69|315.48|313.48|9
1727954580000|2024-10-03 11:23:00|315.51|313.51|315.52|313.52|315.57|313.57|315.48|313.48|15
1727954590000|2024-10-03 11:23:10|315.51|313.51|315.46|313.46|315.53|313.53|315.45|313.45|16
1727954600000|2024-10-03 11:23:20|315.45|313.45|315.48|313.48|315.49|313.49|315.45|313.45|14
1727954610000|2024-10-03 11:23:30|315.5|313.5|315.44|313.44|315.52|313.52|315.41|313.41|21
1727954620000|2024-10-03 11:23:40|315.46|313.46|315.46|313.46|315.48|313.48|315.41|313.41|18
1727954630000|2024-10-03 11:23:50|315.47|313.47|315.39|313.39|315.47|313.47|315.37|313.37|9
1727954640000|2024-10-03 11:24:00|315.41|313.41|315.25|313.25|315.41|313.41|315.25|313.25|25
1727954650000|2024-10-03 11:24:10|315.24|313.24|315.16|313.16|315.25|313.25|315.14|313.14|22
1727954660000|2024-10-03 11:24:20|315.15|313.15|315.2|313.2|315.24|313.24|315.13|313.13|17
1727954670000|2024-10-03 11:24:30|315.21|313.21|315|313|315.21|313.21|315|313|24
1727954680000|2024-10-03 11:24:40|314.99|312.99|314.77|312.77|314.99|312.99|314.74|312.74|16
1727954690000|2024-10-03 11:24:50|314.76|312.76|314.75|312.75|314.77|312.77|314.67|312.67|22
1727954700000|2024-10-03 11:25:00|314.74|312.74|314.95|312.95|314.98|312.98|314.74|312.74|11
1727954710000|2024-10-03 11:25:10|314.93|312.93|314.96|312.96|314.96|312.96|314.91|312.91|9
1727954720000|2024-10-03 11:25:20|314.89|312.89|314.94|312.94|314.94|312.94|314.86|312.86|4
1727954730000|2024-10-03 11:25:30|315.11|313.11|315.09|313.09|315.15|313.15|315.09|313.09|13
1727954740000|2024-10-03 11:25:40|315.08|313.08|315.16|313.16|315.16|313.16|315.08|313.08|13
1727954750000|2024-10-03 11:25:50|315.17|313.17|315.32|313.32|315.32|313.32|315.17|313.17|15
1727954760000|2024-10-03 11:26:00|315.31|313.31|315.36|313.36|315.38|313.38|315.29|313.29|14
1727954770000|2024-10-03 11:26:10|315.37|313.37|315.34|313.34|315.4|313.4|315.34|313.34|11
1727954780000|2024-10-03 11:26:20|315.35|313.35|315.35|313.35|315.37|313.37|315.34|313.34|9
1727954790000|2024-10-03 11:26:30|315.36|313.36|315.37|313.37|315.4|313.4|315.34|313.34|12
1727954800000|2024-10-03 11:26:40|315.35|313.35|315.42|313.42|315.42|313.42|315.35|313.35|10
1727954810000|2024-10-03 11:26:50|315.43|313.43|315.43|313.43|315.44|313.44|315.38|313.38|10
1727954820000|2024-10-03 11:27:00|315.44|313.44|315.62|313.62|315.64|313.64|315.44|313.44|10
1727954830000|2024-10-03 11:27:10|315.56|313.56|315.57|313.57|315.57|313.57|315.53|313.53|9
1727954840000|2024-10-03 11:27:20|315.59|313.59|315.88|313.88|315.88|313.88|315.59|313.59|6
1727954850000|2024-10-03 11:27:30|315.89|313.89|315.88|313.88|315.92|313.92|315.87|313.87|13
1727954860000|2024-10-03 11:27:40|315.89|313.89|316|314|316.03|314.03|315.89|313.89|13
1727954870000|2024-10-03 11:27:50|316.02|314.02|316.03|314.03|316.03|314.03|316.02|314.02|6
1727954880000|2024-10-03 11:28:00|315.98|313.98|316|314|316|314|315.98|313.98|5
1727954890000|2024-10-03 11:28:10|316.01|314.01|316|314|316.01|314.01|315.99|313.99|8
1727954900000|2024-10-03 11:28:20|316.01|314.01|315.82|313.82|316.01|314.01|315.82|313.82|15
1727954910000|2024-10-03 11:28:30|315.83|313.83|315.81|313.81|315.83|313.83|315.8|313.8|17
1727954920000|2024-10-03 11:28:40|315.8|313.8|315.76|313.76|315.81|313.81|315.76|313.76|5
1727954930000|2024-10-03 11:28:50|315.75|313.75|315.72|313.72|315.8|313.8|315.72|313.72|13
1727954940000|2024-10-03 11:29:00|315.73|313.73|316.02|314.02|316.08|314.08|315.66|313.66|17
1727954950000|2024-10-03 11:29:10|316.03|314.03|316.03|314.03|316.05|314.05|315.99|313.99|13
1727954960000|2024-10-03 11:29:20|316.02|314.02|315.8|313.8|316.02|314.02|315.77|313.77|17
1727954970000|2024-10-03 11:29:30|315.78|313.78|315.81|313.81|315.81|313.81|315.76|313.76|9
1727954980000|2024-10-03 11:29:40|315.82|313.82|315.89|313.89|315.89|313.89|315.81|313.81|23
1727954990000|2024-10-03 11:29:50|315.94|313.94|315.96|313.96|315.96|313.96|315.88|313.88|15
1727955000000|2024-10-03 11:30:00|315.95|313.95|315.84|313.84|315.97|313.97|315.84|313.84|22
1727955010000|2024-10-03 11:30:10|315.86|313.86|315.85|313.85|315.86|313.86|315.77|313.77|12
1727955020000|2024-10-03 11:30:20|315.86|313.86|315.72|313.72|315.9|313.9|315.69|313.69|20
1727955030000|2024-10-03 11:30:30|315.7|313.7|315.72|313.72|315.72|313.72|315.68|313.68|20
1727955040000|2024-10-03 11:30:40|315.71|313.71|315.72|313.72|315.72|313.72|315.7|313.7|13
1727955050000|2024-10-03 11:30:50|315.73|313.73|315.9|313.9|315.9|313.9|315.73|313.73|14
1727955060000|2024-10-03 11:31:00|315.92|313.92|316.03|314.03|316.05|314.05|315.91|313.91|14
1727955070000|2024-10-03 11:31:10|316.05|314.05|316.08|314.08|316.08|314.08|316.03|314.03|14
1727955080000|2024-10-03 11:31:20|316.09|314.09|316.09|314.09|316.14|314.14|316.02|314.02|21
1727955090000|2024-10-03 11:31:30|316.11|314.11|315.95|313.95|316.12|314.12|315.92|313.92|19
1727955100000|2024-10-03 11:31:40|315.94|313.94|316.04|314.04|316.05|314.05|315.94|313.94|14
1727955110000|2024-10-03 11:31:50|316.03|314.03|315.95|313.95|316.03|314.03|315.95|313.95|4
1727955120000|2024-10-03 11:32:00|315.85|313.85|315.86|313.86|315.87|313.87|315.81|313.81|23
1727955130000|2024-10-03 11:32:10|315.87|313.87|315.82|313.82|315.97|313.97|315.82|313.82|17
1727955140000|2024-10-03 11:32:20|315.83|313.83|315.9|313.9|315.9|313.9|315.83|313.83|21
1727955150000|2024-10-03 11:32:30|315.94|313.94|316.02|314.02|316.04|314.04|315.94|313.94|13
1727955160000|2024-10-03 11:32:40|316.01|314.01|315.94|313.94|316.02|314.02|315.9|313.9|20
1727955170000|2024-10-03 11:32:50|315.95|313.95|315.8|313.8|315.95|313.95|315.77|313.77|13
1727955180000|2024-10-03 11:33:00|315.81|313.81|315.77|313.77|315.84|313.84|315.77|313.77|14
1727955190000|2024-10-03 11:33:10|315.78|313.78|315.91|313.91|315.91|313.91|315.75|313.75|10
1727955200000|2024-10-03 11:33:20|315.92|313.92|315.86|313.86|315.92|313.92|315.8|313.8|10
1727955210000|2024-10-03 11:33:30|315.87|313.87|315.71|313.71|315.89|313.89|315.71|313.71|27
1727955220000|2024-10-03 11:33:40|315.72|313.72|315.84|313.84|315.84|313.84|315.72|313.72|13
1727955230000|2024-10-03 11:33:50|315.83|313.83|315.79|313.79|315.83|313.83|315.78|313.78|5
1727955240000|2024-10-03 11:34:00|315.8|313.8|315.72|313.72|315.83|313.83|315.6|313.6|30
1727955250000|2024-10-03 11:34:10|315.71|313.71|315.64|313.64|315.71|313.71|315.6|313.6|17
1727955260000|2024-10-03 11:34:20|315.63|313.63|315.74|313.74|315.77|313.77|315.63|313.63|20
1727955270000|2024-10-03 11:34:30|315.76|313.76|315.78|313.78|315.78|313.78|315.75|313.75|5
1727955280000|2024-10-03 11:34:40|315.79|313.79|315.92|313.92|315.94|313.94|315.79|313.79|13
1727955290000|2024-10-03 11:34:50|315.93|313.93|315.77|313.77|315.94|313.94|315.77|313.77|19
1727955300000|2024-10-03 11:35:00|315.76|313.76|315.95|313.95|315.95|313.95|315.76|313.76|18
1727955310000|2024-10-03 11:35:10|315.94|313.94|316.08|314.08|316.08|314.08|315.93|313.93|8
1727955320000|2024-10-03 11:35:20|316.09|314.09|316.25|314.25|316.28|314.28|316.09|314.09|12
1727955330000|2024-10-03 11:35:30|316.26|314.26|316.07|314.07|316.26|314.26|316.07|314.07|16
1727955340000|2024-10-03 11:35:40|316.06|314.06|316.06|314.06|316.08|314.08|316.04|314.04|11
1727955350000|2024-10-03 11:35:50|316.07|314.07|316.12|314.12|316.12|314.12|316.07|314.07|6
1727955360000|2024-10-03 11:36:00|316.11|314.11|315.96|313.96|316.11|314.11|315.92|313.92|14
1727955370000|2024-10-03 11:36:10|316.04|314.04|316|314|316.14|314.14|315.94|313.94|14
1727955380000|2024-10-03 11:36:20|316.01|314.01|316.05|314.05|316.05|314.05|316.01|314.01|5
1727955390000|2024-10-03 11:36:30|316.03|314.03|316.03|314.03|316.04|314.04|316.03|314.03|3
1727955400000|2024-10-03 11:36:40|316.02|314.02|315.99|313.99|316.02|314.02|315.96|313.96|11
1727955410000|2024-10-03 11:36:50|315.97|313.97|315.86|313.86|315.97|313.97|315.85|313.85|13
1727955420000|2024-10-03 11:37:00|315.73|313.73|315.98|313.98|316.01|314.01|315.73|313.73|21
1727955430000|2024-10-03 11:37:10|315.99|313.99|315.88|313.88|315.99|313.99|315.87|313.87|11
1727955440000|2024-10-03 11:37:20|315.87|313.87|316.01|314.01|316.01|314.01|315.87|313.87|9
1727955450000|2024-10-03 11:37:30|315.97|313.97|315.96|313.96|315.98|313.98|315.94|313.94|7
1727955460000|2024-10-03 11:37:40|315.98|313.98|316.02|314.02|316.02|314.02|315.98|313.98|7
1727955470000|2024-10-03 11:37:50|316.01|314.01|316.03|314.03|316.03|314.03|316.01|314.01|5
1727955480000|2024-10-03 11:38:00|316.04|314.04|316.07|314.07|316.07|314.07|316.04|314.04|4
1727955490000|2024-10-03 11:38:10|316.06|314.06|316.18|314.18|316.18|314.18|316.05|314.05|12
1727955500000|2024-10-03 11:38:20|316.19|314.19|315.99|313.99|316.19|314.19|315.98|313.98|14
1727955510000|2024-10-03 11:38:30|316|314|316|314|316.01|314.01|315.99|313.99|7
1727955520000|2024-10-03 11:38:40|315.99|313.99|315.83|313.83|315.99|313.99|315.79|313.79|14
1727955530000|2024-10-03 11:38:50|315.81|313.81|315.83|313.83|315.83|313.83|315.8|313.8|8
1727955550000|2024-10-03 11:39:10|315.82|313.82|315.82|313.82|315.82|313.82|315.82|313.82|1
1727955560000|2024-10-03 11:39:20|315.79|313.79|315.81|313.81|315.81|313.81|315.79|313.79|3
1727955570000|2024-10-03 11:39:30|315.78|313.78|315.84|313.84|315.84|313.84|315.78|313.78|5
1727955580000|2024-10-03 11:39:40|315.83|313.83|315.84|313.84|315.84|313.84|315.83|313.83|2
1727955590000|2024-10-03 11:39:50|315.83|313.83|315.83|313.83|315.83|313.83|315.82|313.82|3
1727955600000|2024-10-03 11:40:00|315.92|313.92|315.91|313.91|315.97|313.97|315.91|313.91|17
1727955610000|2024-10-03 11:40:10|315.85|313.85|315.74|313.74|315.88|313.88|315.66|313.66|20
1727955620000|2024-10-03 11:40:20|315.75|313.75|315.71|313.71|315.78|313.78|315.68|313.68|27
1727955630000|2024-10-03 11:40:30|315.69|313.69|315.62|313.62|315.69|313.69|315.6|313.6|6
1727955640000|2024-10-03 11:40:40|315.6|313.6|315.6|313.6|315.61|313.61|315.6|313.6|3
1727955650000|2024-10-03 11:40:50|315.61|313.61|315.64|313.64|315.64|313.64|315.6|313.6|6
1727955660000|2024-10-03 11:41:00|315.75|313.75|315.79|313.79|315.79|313.79|315.69|313.69|14
1727955670000|2024-10-03 11:41:10|315.91|313.91|315.91|313.91|315.91|313.91|315.91|313.91|1
1727955680000|2024-10-03 11:41:20|315.94|313.94|315.92|313.92|315.95|313.95|315.88|313.88|23
1727955690000|2024-10-03 11:41:30|315.9|313.9|315.92|313.92|315.96|313.96|315.9|313.9|14
1727955700000|2024-10-03 11:41:40|315.94|313.94|315.92|313.92|315.98|313.98|315.92|313.92|5
1727955720000|2024-10-03 11:42:00|315.95|313.95|315.93|313.93|315.97|313.97|315.93|313.93|13
1727955730000|2024-10-03 11:42:10|315.96|313.96|315.93|313.93|315.97|313.97|315.93|313.93|7
1727955740000|2024-10-03 11:42:20|315.95|313.95|315.98|313.98|315.98|313.98|315.94|313.94|9
1727955750000|2024-10-03 11:42:30|315.99|313.99|315.99|313.99|315.99|313.99|315.98|313.98|3
1727955760000|2024-10-03 11:42:40|315.98|313.98|315.95|313.95|315.98|313.98|315.95|313.95|3
1727955770000|2024-10-03 11:42:50|315.92|313.92|315.83|313.83|315.92|313.92|315.82|313.82|6
1727955780000|2024-10-03 11:43:00|315.85|313.85|315.93|313.93|315.95|313.95|315.83|313.83|11
1727955790000|2024-10-03 11:43:10|315.9|313.9|315.88|313.88|315.9|313.9|315.88|313.88|2
1727955800000|2024-10-03 11:43:20|315.92|313.92|315.88|313.88|315.92|313.92|315.88|313.88|8
1727955810000|2024-10-03 11:43:30|315.87|313.87|315.85|313.85|315.89|313.89|315.81|313.81|11
1727955820000|2024-10-03 11:43:40|315.88|313.88|315.85|313.85|315.89|313.89|315.85|313.85|7
1727955830000|2024-10-03 11:43:50|315.88|313.88|315.92|313.92|315.94|313.94|315.85|313.85|17
1727955840000|2024-10-03 11:44:00|315.95|313.95|316.08|314.08|316.1|314.1|315.91|313.91|20
1727955850000|2024-10-03 11:44:10|316.06|314.06|315.91|313.91|316.06|314.06|315.88|313.88|15
1727955860000|2024-10-03 11:44:20|315.92|313.92|315.98|313.98|315.98|313.98|315.92|313.92|2
1727955870000|2024-10-03 11:44:30|315.96|313.96|315.98|313.98|315.98|313.98|315.96|313.96|2
1727955880000|2024-10-03 11:44:40|316|314|316|314|316|314|316|314|1
1727955890000|2024-10-03 11:44:50|316.11|314.11|316.18|314.18|316.18|314.18|316.11|314.11|4
1727955900000|2024-10-03 11:45:00|316.19|314.19|316.19|314.19|316.19|314.19|316.19|314.19|1
1727955910000|2024-10-03 11:45:10|316.2|314.2|316.22|314.22|316.22|314.22|316.19|314.19|5
1727955920000|2024-10-03 11:45:20|316.23|314.23|316.27|314.27|316.27|314.27|316.23|314.23|4
1727955930000|2024-10-03 11:45:30|316.28|314.28|316.23|314.23|316.28|314.28|316.22|314.22|4
1727955940000|2024-10-03 11:45:40|316.19|314.19|316.19|314.19|316.19|314.19|316.19|314.19|1
1727955950000|2024-10-03 11:45:50|316.16|314.16|316.05|314.05|316.16|314.16|316.05|314.05|13
1727955960000|2024-10-03 11:46:00|316.06|314.06|316.18|314.18|316.18|314.18|316.06|314.06|12
1727955970000|2024-10-03 11:46:10|316.19|314.19|316.2|314.2|316.22|314.22|316.19|314.19|4
1727955980000|2024-10-03 11:46:20|316.21|314.21|316.23|314.23|316.23|314.23|316.19|314.19|8
1727955990000|2024-10-03 11:46:30|316.19|314.19|316.19|314.19|316.19|314.19|316.19|314.19|1
1727956000000|2024-10-03 11:46:40|316.18|314.18|316.18|314.18|316.18|314.18|316.18|314.18|1
1727956010000|2024-10-03 11:46:50|316.16|314.16|316.18|314.18|316.19|314.19|316.14|314.14|16
1727956020000|2024-10-03 11:47:00|316.16|314.16|316.22|314.22|316.22|314.22|316.16|314.16|4
1727956030000|2024-10-03 11:47:10|316.23|314.23|316.22|314.22|316.23|314.23|316.18|314.18|9
1727956040000|2024-10-03 11:47:20|316.21|314.21|316.23|314.23|316.23|314.23|316.14|314.14|7
1727956050000|2024-10-03 11:47:30|316.21|314.21|316.19|314.19|316.21|314.21|316.19|314.19|5
1727956060000|2024-10-03 11:47:40|316.18|314.18|316.18|314.18|316.18|314.18|316.18|314.18|1
1727956070000|2024-10-03 11:47:50|316.16|314.16|316.09|314.09|316.17|314.17|316.08|314.08|10
1727956080000|2024-10-03 11:48:00|316.11|314.11|316.18|314.18|316.19|314.19|316.1|314.1|16
1727956090000|2024-10-03 11:48:10|316.19|314.19|316.04|314.04|316.2|314.2|316.04|314.04|11
1727956100000|2024-10-03 11:48:20|316.05|314.05|316.13|314.13|316.13|314.13|316.05|314.05|12
1727956110000|2024-10-03 11:48:30|316.11|314.11|316.11|314.11|316.13|314.13|316.11|314.11|7
1727956120000|2024-10-03 11:48:40|316.12|314.12|316.18|314.18|316.18|314.18|316.12|314.12|2
1727956130000|2024-10-03 11:48:50|316.17|314.17|316.18|314.18|316.19|314.19|316.13|314.13|7
1727956140000|2024-10-03 11:49:00|316.19|314.19|316.14|314.14|316.19|314.19|316.13|314.13|14
1727956150000|2024-10-03 11:49:10|316.13|314.13|316.07|314.07|316.15|314.15|316.02|314.02|19
1727956160000|2024-10-03 11:49:20|316.05|314.05|316.05|314.05|316.07|314.07|316.04|314.04|14
1727956170000|2024-10-03 11:49:30|316.04|314.04|316.01|314.01|316.05|314.05|316.01|314.01|9
1727956180000|2024-10-03 11:49:40|316|314|315.89|313.89|316|314|315.89|313.89|11
1727956200000|2024-10-03 11:50:00|315.88|313.88|315.85|313.85|315.88|313.88|315.83|313.83|5
1727956210000|2024-10-03 11:50:10|315.86|313.86|315.87|313.87|315.87|313.87|315.86|313.86|2
1727956220000|2024-10-03 11:50:20|315.88|313.88|315.84|313.84|315.88|313.88|315.84|313.84|4
1727956230000|2024-10-03 11:50:30|315.85|313.85|315.86|313.86|315.86|313.86|315.84|313.84|4
1727956240000|2024-10-03 11:50:40|315.87|313.87|315.87|313.87|315.87|313.87|315.87|313.87|1
1727956250000|2024-10-03 11:50:50|315.88|313.88|315.87|313.87|315.88|313.88|315.87|313.87|4
1727956260000|2024-10-03 11:51:00|315.84|313.84|315.81|313.81|315.84|313.84|315.78|313.78|10
1727956270000|2024-10-03 11:51:10|315.8|313.8|315.81|313.81|315.84|313.84|315.8|313.8|13
1727956280000|2024-10-03 11:51:20|315.82|313.82|315.63|313.63|315.82|313.82|315.62|313.62|18
1727956290000|2024-10-03 11:51:30|315.64|313.64|315.57|313.57|315.64|313.64|315.57|313.57|17
1727956300000|2024-10-03 11:51:40|315.6|313.6|315.62|313.62|315.62|313.62|315.58|313.58|19
1727956310000|2024-10-03 11:51:50|315.6|313.6|315.64|313.64|315.64|313.64|315.59|313.59|21
1727956320000|2024-10-03 11:52:00|315.63|313.63|315.73|313.73|315.75|313.75|315.63|313.63|15
1727956330000|2024-10-03 11:52:10|315.77|313.77|315.69|313.69|315.77|313.77|315.69|313.69|6
1727956350000|2024-10-03 11:52:30|315.68|313.68|315.71|313.71|315.72|313.72|315.68|313.68|12
1727956360000|2024-10-03 11:52:40|315.72|313.72|315.69|313.69|315.72|313.72|315.66|313.66|6
1727956370000|2024-10-03 11:52:50|315.66|313.66|315.66|313.66|315.7|313.7|315.66|313.66|6
1727956380000|2024-10-03 11:53:00|315.69|313.69|315.67|313.67|315.72|313.72|315.65|313.65|20
1727956390000|2024-10-03 11:53:10|315.65|313.65|315.65|313.65|315.67|313.67|315.65|313.65|11
1727956400000|2024-10-03 11:53:20|315.68|313.68|315.69|313.69|315.69|313.69|315.66|313.66|12
1727956410000|2024-10-03 11:53:30|315.68|313.68|315.66|313.66|315.68|313.68|315.65|313.65|8
1727956420000|2024-10-03 11:53:40|315.65|313.65|315.62|313.62|315.65|313.65|315.56|313.56|20
1727956430000|2024-10-03 11:53:50|315.6|313.6|315.65|313.65|315.65|313.65|315.6|313.6|9
1727956440000|2024-10-03 11:54:00|315.66|313.66|315.64|313.64|315.68|313.68|315.64|313.64|4
1727956460000|2024-10-03 11:54:20|315.65|313.65|315.65|313.65|315.65|313.65|315.65|313.65|1
1727956470000|2024-10-03 11:54:30|315.66|313.66|315.69|313.69|315.69|313.69|315.66|313.66|4
1727956480000|2024-10-03 11:54:40|315.7|313.7|315.73|313.73|315.77|313.77|315.7|313.7|6
1727956490000|2024-10-03 11:54:50|315.74|313.74|315.71|313.71|315.74|313.74|315.67|313.67|4
1727956500000|2024-10-03 11:55:00|315.7|313.7|315.71|313.71|315.71|313.71|315.7|313.7|2
1727956510000|2024-10-03 11:55:10|315.64|313.64|315.66|313.66|315.66|313.66|315.64|313.64|3
1727956520000|2024-10-03 11:55:20|315.64|313.64|315.6|313.6|315.64|313.64|315.6|313.6|7
1727956530000|2024-10-03 11:55:30|315.61|313.61|315.61|313.61|315.61|313.61|315.61|313.61|1
1727956540000|2024-10-03 11:55:40|315.6|313.6|315.61|313.61|315.63|313.63|315.6|313.6|8
1727956550000|2024-10-03 11:55:50|315.6|313.6|315.62|313.62|315.63|313.63|315.6|313.6|13
1727956560000|2024-10-03 11:56:00|315.63|313.63|315.63|313.63|315.64|313.64|315.62|313.62|5
1727956570000|2024-10-03 11:56:10|315.62|313.62|315.62|313.62|315.62|313.62|315.62|313.62|1
1727956580000|2024-10-03 11:56:20|315.61|313.61|315.62|313.62|315.63|313.63|315.61|313.61|5
1727956590000|2024-10-03 11:56:30|315.63|313.63|315.61|313.61|315.63|313.63|315.61|313.61|10
1727956600000|2024-10-03 11:56:40|315.6|313.6|315.61|313.61|315.64|313.64|315.6|313.6|7
1727956610000|2024-10-03 11:56:50|315.62|313.62|315.63|313.63|315.63|313.63|315.61|313.61|11
1727956620000|2024-10-03 11:57:00|315.61|313.61|315.63|313.63|315.63|313.63|315.61|313.61|7
1727956630000|2024-10-03 11:57:10|315.61|313.61|315.6|313.6|315.65|313.65|315.6|313.6|13
1727956640000|2024-10-03 11:57:20|315.61|313.61|315.63|313.63|315.63|313.63|315.61|313.61|6
1727956650000|2024-10-03 11:57:30|315.62|313.62|315.63|313.63|315.64|313.64|315.62|313.62|5
1727956660000|2024-10-03 11:57:40|315.64|313.64|315.63|313.63|315.64|313.64|315.6|313.6|7
1727956670000|2024-10-03 11:57:50|315.62|313.62|315.63|313.63|315.63|313.63|315.62|313.62|2
1727956680000|2024-10-03 11:58:00|315.61|313.61|315.63|313.63|315.63|313.63|315.61|313.61|9
1727956690000|2024-10-03 11:58:10|315.62|313.62|315.62|313.62|315.64|313.64|315.61|313.61|11
1727956700000|2024-10-03 11:58:20|315.63|313.63|315.63|313.63|315.63|313.63|315.62|313.62|9
1727956710000|2024-10-03 11:58:30|315.62|313.62|315.64|313.64|315.64|313.64|315.62|313.62|5
1727956720000|2024-10-03 11:58:40|315.63|313.63|315.64|313.64|315.64|313.64|315.63|313.63|2
1727956730000|2024-10-03 11:58:50|315.63|313.63|315.61|313.61|315.63|313.63|315.58|313.58|7
1727956740000|2024-10-03 11:59:00|315.59|313.59|315.59|313.59|315.62|313.62|315.59|313.59|17
1727956750000|2024-10-03 11:59:10|315.62|313.62|315.58|313.58|315.62|313.62|315.54|313.54|10
1727956760000|2024-10-03 11:59:20|315.57|313.57|315.29|313.29|315.57|313.57|315.27|313.27|12
1727956770000|2024-10-03 11:59:30|315.27|313.27|315.3|313.3|315.3|313.3|315.25|313.25|13
1727956780000|2024-10-03 11:59:40|315.32|313.32|315.26|313.26|315.32|313.32|315.26|313.26|10
1727956790000|2024-10-03 11:59:50|315.24|313.24|315.17|313.17|315.24|313.24|315.15|313.15|4
1727956800000|2024-10-03 12:00:00|315.18|313.18|315.19|313.19|315.24|313.24|315.17|313.17|16
1727956810000|2024-10-03 12:00:10|315.2|313.2|315.18|313.18|315.24|313.24|315.16|313.16|21
1727956820000|2024-10-03 12:00:20|315.16|313.16|315.05|313.05|315.17|313.17|315.05|313.05|8
1727956830000|2024-10-03 12:00:30|315.02|313.02|315.05|313.05|315.05|313.05|314.97|312.97|20
1727956840000|2024-10-03 12:00:40|315.08|313.08|315.08|313.08|315.08|313.08|315.07|313.07|3
1727956850000|2024-10-03 12:00:50|315.07|313.07|315|313|315.08|313.08|315|313|6
1727956860000|2024-10-03 12:01:00|314.98|312.98|314.9|312.9|314.98|312.98|314.9|312.9|7
1727956870000|2024-10-03 12:01:10|314.92|312.92|314.89|312.89|314.94|312.94|314.89|312.89|11
1727956880000|2024-10-03 12:01:20|314.9|312.9|314.9|312.9|314.9|312.9|314.9|312.9|1
1727956890000|2024-10-03 12:01:30|314.91|312.91|314.93|312.93|314.93|312.93|314.91|312.91|2
1727956900000|2024-10-03 12:01:40|314.91|312.91|314.86|312.86|314.91|312.91|314.81|312.81|8
1727956910000|2024-10-03 12:01:50|314.85|312.85|314.77|312.77|314.87|312.87|314.77|312.77|18
1727956920000|2024-10-03 12:02:00|314.78|312.78|314.58|312.58|314.78|312.78|314.58|312.58|21
1727956930000|2024-10-03 12:02:10|314.55|312.55|314.48|312.48|314.55|312.55|314.48|312.48|14
1727956940000|2024-10-03 12:02:20|314.49|312.49|314.36|312.36|314.49|312.49|314.36|312.36|13
1727956950000|2024-10-03 12:02:30|314.38|312.38|314.41|312.41|314.46|312.46|314.38|312.38|18
1727956960000|2024-10-03 12:02:40|314.37|312.37|314.31|312.31|314.37|312.37|314.27|312.27|14
1727956970000|2024-10-03 12:02:50|314.32|312.32|314.36|312.36|314.39|312.39|314.32|312.32|7
1727956980000|2024-10-03 12:03:00|314.32|312.32|314.24|312.24|314.32|312.32|314.19|312.19|14
1727956990000|2024-10-03 12:03:10|314.25|312.25|314.32|312.32|314.33|312.33|314.22|312.22|15
1727957000000|2024-10-03 12:03:20|314.33|312.33|314.32|312.32|314.36|312.36|314.29|312.29|12
1727957010000|2024-10-03 12:03:30|314.34|312.34|314.41|312.41|314.46|312.46|314.33|312.33|17
1727957020000|2024-10-03 12:03:40|314.43|312.43|314.31|312.31|314.46|312.46|314.31|312.31|10
1727957030000|2024-10-03 12:03:50|314.29|312.29|314.16|312.16|314.29|312.29|314.12|312.12|20
1727957040000|2024-10-03 12:04:00|314.12|312.12|313.97|311.97|314.16|312.16|313.97|311.97|15
1727957050000|2024-10-03 12:04:10|313.88|311.88|313.82|311.82|313.88|311.88|313.8|311.8|9
1727957060000|2024-10-03 12:04:20|313.58|311.58|313.62|311.62|313.62|311.62|313.58|311.58|6
1727957070000|2024-10-03 12:04:30|313.61|311.61|313.59|311.59|313.62|311.62|313.52|311.52|22
1727957080000|2024-10-03 12:04:40|313.58|311.58|313.48|311.48|313.58|311.58|313.48|311.48|10
1727957090000|2024-10-03 12:04:50|313.47|311.47|313.51|311.51|313.53|311.53|313.47|311.47|16
1727957100000|2024-10-03 12:05:00|313.53|311.53|313.24|311.24|313.53|311.53|313.24|311.24|20
1727957110000|2024-10-03 12:05:10|313.25|311.25|313.28|311.28|313.36|311.36|313.24|311.24|15
1727957120000|2024-10-03 12:05:20|313.26|311.26|313.22|311.22|313.26|311.26|313.22|311.22|9
1727957130000|2024-10-03 12:05:30|313.2|311.2|313.11|311.11|313.2|311.2|312.96|310.96|21
1727957140000|2024-10-03 12:05:40|313.12|311.12|313.29|311.29|313.32|311.32|313.12|311.12|17
1727957150000|2024-10-03 12:05:50|313.3|311.3|313.32|311.32|313.32|311.32|313.27|311.27|9
1727957160000|2024-10-03 12:06:00|313.33|311.33|313.51|311.51|313.53|311.53|313.33|311.33|17
1727957170000|2024-10-03 12:06:10|313.52|311.52|313.48|311.48|313.61|311.61|313.48|311.48|32
1727957180000|2024-10-03 12:06:20|313.44|311.44|313.2|311.2|313.44|311.44|313.2|311.2|14
1727957190000|2024-10-03 12:06:30|313.18|311.18|312.96|310.96|313.18|311.18|312.95|310.95|20
1727957200000|2024-10-03 12:06:40|312.99|310.99|313.05|311.05|313.06|311.06|312.99|310.99|18
1727957210000|2024-10-03 12:06:50|313.07|311.07|313.06|311.06|313.15|311.15|313.06|311.06|13
1727957220000|2024-10-03 12:07:00|313.02|311.02|312.57|310.57|313.02|311.02|312.57|310.57|21
1727957230000|2024-10-03 12:07:10|312.56|310.56|312.54|310.54|312.56|310.56|312.38|310.38|30
1727957240000|2024-10-03 12:07:20|312.55|310.55|312.73|310.73|312.79|310.79|312.54|310.54|31
1727957250000|2024-10-03 12:07:30|312.82|310.82|312.5|310.5|312.84|310.84|312.5|310.5|20
1727957260000|2024-10-03 12:07:40|312.46|310.46|312.65|310.65|312.7|310.7|312.46|310.46|23
1727957270000|2024-10-03 12:07:50|312.66|310.66|312.65|310.65|312.82|310.82|312.61|310.61|16
1727957280000|2024-10-03 12:08:00|312.77|310.77|312.87|310.87|312.87|310.87|312.52|310.52|28
1727957290000|2024-10-03 12:08:10|312.88|310.88|312.95|310.95|312.95|310.95|312.88|310.88|23
1727957300000|2024-10-03 12:08:20|312.98|310.98|313.05|311.05|313.08|311.08|312.91|310.91|20
1727957310000|2024-10-03 12:08:30|313.03|311.03|313.15|311.15|313.15|311.15|312.88|310.88|24
1727957320000|2024-10-03 12:08:40|313.17|311.17|313.36|311.36|313.38|311.38|313.17|311.17|20
1727957330000|2024-10-03 12:08:50|313.37|311.37|313.33|311.33|313.37|311.37|313.31|311.31|23
1727957340000|2024-10-03 12:09:00|313.34|311.34|313.09|311.09|313.34|311.34|313.05|311.05|20
1727957350000|2024-10-03 12:09:10|313.1|311.1|313.07|311.07|313.2|311.2|313.05|311.05|19
1727957360000|2024-10-03 12:09:20|313.04|311.04|312.94|310.94|313.2|311.2|312.94|310.94|23
1727957370000|2024-10-03 12:09:30|312.95|310.95|313.16|311.16|313.16|311.16|312.95|310.95|23
1727957380000|2024-10-03 12:09:40|313.14|311.14|313.05|311.05|313.15|311.15|313.04|311.04|20
1727957390000|2024-10-03 12:09:50|313.06|311.06|313.23|311.23|313.23|311.23|313.04|311.04|21
1727957400000|2024-10-03 12:10:00|313.25|311.25|313.85|311.85|313.85|311.85|313.24|311.24|28
1727957410000|2024-10-03 12:10:10|313.86|311.86|313.98|311.98|314.09|312.09|313.86|311.86|28
1727957420000|2024-10-03 12:10:20|313.97|311.97|314.15|312.15|314.15|312.15|313.94|311.94|23
1727957430000|2024-10-03 12:10:30|314.12|312.12|314.25|312.25|314.26|312.26|314.07|312.07|24
1727957440000|2024-10-03 12:10:40|314.28|312.28|314.38|312.38|314.39|312.39|314.26|312.26|17
1727957450000|2024-10-03 12:10:50|314.39|312.39|314.3|312.3|314.41|312.41|314.27|312.27|20
1727957460000|2024-10-03 12:11:00|314.31|312.31|314.07|312.07|314.34|312.34|314.07|312.07|21
1727957470000|2024-10-03 12:11:10|314.05|312.05|313.61|311.61|314.05|312.05|313.61|311.61|20
1727957480000|2024-10-03 12:11:20|313.58|311.58|313.51|311.51|313.65|311.65|313.49|311.49|26
1727957490000|2024-10-03 12:11:30|313.56|311.56|313.64|311.64|313.65|311.65|313.51|311.51|19
1727957500000|2024-10-03 12:11:40|313.65|311.65|313.53|311.53|313.65|311.65|313.47|311.47|23
1727957510000|2024-10-03 12:11:50|313.54|311.54|313.53|311.53|313.55|311.55|313.48|311.48|22
1727957520000|2024-10-03 12:12:00|313.52|311.52|313.81|311.81|313.81|311.81|313.52|311.52|23
1727957530000|2024-10-03 12:12:10|313.82|311.82|313.82|311.82|313.97|311.97|313.81|311.81|26
1727957540000|2024-10-03 12:12:20|313.83|311.83|313.92|311.92|314.01|312.01|313.82|311.82|21
1727957550000|2024-10-03 12:12:30|313.93|311.93|313.97|311.97|314|312|313.87|311.87|23
1727957560000|2024-10-03 12:12:40|313.98|311.98|313.9|311.9|314.15|312.15|313.89|311.89|23
1727957570000|2024-10-03 12:12:50|313.84|311.84|313.7|311.7|313.84|311.84|313.7|311.7|18
1727957580000|2024-10-03 12:13:00|313.71|311.71|313.6|311.6|313.74|311.74|313.53|311.53|26
1727957590000|2024-10-03 12:13:10|313.61|311.61|313.62|311.62|313.63|311.63|313.55|311.55|18
1727957600000|2024-10-03 12:13:20|313.59|311.59|313.6|311.6|313.64|311.64|313.52|311.52|18
1727957610000|2024-10-03 12:13:30|313.59|311.59|313.6|311.6|313.67|311.67|313.59|311.59|13
1727957620000|2024-10-03 12:13:40|313.53|311.53|313.46|311.46|313.53|311.53|313.46|311.46|13
1727957630000|2024-10-03 12:13:50|313.44|311.44|313.53|311.53|313.54|311.54|313.44|311.44|15
1727957640000|2024-10-03 12:14:00|313.61|311.61|313.68|311.68|313.74|311.74|313.52|311.52|23
1727957650000|2024-10-03 12:14:10|313.7|311.7|313.62|311.62|313.7|311.7|313.57|311.57|13
1727957660000|2024-10-03 12:14:20|313.61|311.61|313.89|311.89|313.91|311.91|313.61|311.61|17
1727957670000|2024-10-03 12:14:30|313.9|311.9|313.83|311.83|313.96|311.96|313.83|311.83|13
1727957680000|2024-10-03 12:14:40|313.82|311.82|313.9|311.9|313.95|311.95|313.82|311.82|15
1727957690000|2024-10-03 12:14:50|313.88|311.88|313.95|311.95|313.95|311.95|313.88|311.88|16
1727957700000|2024-10-03 12:15:00|313.92|311.92|313.89|311.89|314.04|312.04|313.89|311.89|19
1727957710000|2024-10-03 12:15:10|313.79|311.79|313.64|311.64|313.83|311.83|313.64|311.64|20
1727957720000|2024-10-03 12:15:20|313.65|311.65|313.81|311.81|313.83|311.83|313.65|311.65|22
1727957730000|2024-10-03 12:15:30|313.8|311.8|313.64|311.64|313.84|311.84|313.63|311.63|18
1727957740000|2024-10-03 12:15:40|313.65|311.65|313.74|311.74|313.81|311.81|313.65|311.65|20
1727957750000|2024-10-03 12:15:50|313.75|311.75|313.95|311.95|313.96|311.96|313.74|311.74|15
1727957760000|2024-10-03 12:16:00|313.93|311.93|313.96|311.96|313.96|311.96|313.88|311.88|18
1727957770000|2024-10-03 12:16:10|314.04|312.04|314.1|312.1|314.15|312.15|314.03|312.03|25
1727957780000|2024-10-03 12:16:20|314.11|312.11|314.33|312.33|314.35|312.35|314.11|312.11|19
1727957790000|2024-10-03 12:16:30|314.34|312.34|314.72|312.72|314.73|312.73|314.34|312.34|26
1727957800000|2024-10-03 12:16:40|314.75|312.75|314.52|312.52|314.79|312.79|314.52|312.52|16
1727957810000|2024-10-03 12:16:50|314.5|312.5|314.54|312.54|314.54|312.54|314.49|312.49|12
1727957820000|2024-10-03 12:17:00|314.57|312.57|314.55|312.55|314.8|312.8|314.5|312.5|28
1727957830000|2024-10-03 12:17:10|314.46|312.46|314.12|312.12|314.46|312.46|314.08|312.08|24
1727957840000|2024-10-03 12:17:20|314.13|312.13|314.04|312.04|314.2|312.2|314.04|312.04|20
1727957850000|2024-10-03 12:17:30|314.03|312.03|313.99|311.99|314.03|312.03|313.9|311.9|19
1727957860000|2024-10-03 12:17:40|314|312|314.02|312.02|314.15|312.15|313.98|311.98|21
1727957870000|2024-10-03 12:17:50|314.03|312.03|313.98|311.98|314.06|312.06|313.98|311.98|14
1727957880000|2024-10-03 12:18:00|313.93|311.93|314.13|312.13|314.15|312.15|313.9|311.9|20
1727957890000|2024-10-03 12:18:10|314.12|312.12|314.19|312.19|314.19|312.19|314.03|312.03|22
1727957900000|2024-10-03 12:18:20|314.2|312.2|314.31|312.31|314.5|312.5|314.2|312.2|21
1727957910000|2024-10-03 12:18:30|314.32|312.32|314.23|312.23|314.32|312.32|314.19|312.19|16
1727957920000|2024-10-03 12:18:40|314.29|312.29|314.3|312.3|314.42|312.42|314.29|312.29|22
1727957930000|2024-10-03 12:18:50|314.29|312.29|314.31|312.31|314.35|312.35|314.29|312.29|20
1727957940000|2024-10-03 12:19:00|314.3|312.3|314.35|312.35|314.35|312.35|314.26|312.26|17
1727957950000|2024-10-03 12:19:10|314.42|312.42|314.29|312.29|314.42|312.42|314.29|312.29|15
1727957960000|2024-10-03 12:19:20|314.32|312.32|314.39|312.39|314.47|312.47|314.3|312.3|16
1727957970000|2024-10-03 12:19:30|314.35|312.35|314.32|312.32|314.36|312.36|314.32|312.32|9
1727957980000|2024-10-03 12:19:40|314.31|312.31|314.32|312.32|314.32|312.32|314.31|312.31|2
1727957990000|2024-10-03 12:19:50|314.3|312.3|314.35|312.35|314.36|312.36|314.3|312.3|10
1727958000000|2024-10-03 12:20:00|314.36|312.36|314.34|312.34|314.46|312.46|314.3|312.3|21
1727958010000|2024-10-03 12:20:10|314.35|312.35|314.36|312.36|314.45|312.45|314.31|312.31|21
1727958020000|2024-10-03 12:20:20|314.39|312.39|314.38|312.38|314.43|312.43|314.33|312.33|21
1727958030000|2024-10-03 12:20:30|314.39|312.39|314.5|312.5|314.55|312.55|314.35|312.35|24
1727958040000|2024-10-03 12:20:40|314.47|312.47|314.45|312.45|314.47|312.47|314.4|312.4|10
1727958050000|2024-10-03 12:20:50|314.43|312.43|314.2|312.2|314.43|312.43|314.2|312.2|14
1727958060000|2024-10-03 12:21:00|314.19|312.19|314.34|312.34|314.4|312.4|314.19|312.19|21
1727958070000|2024-10-03 12:21:10|314.33|312.33|314.28|312.28|314.34|312.34|314.28|312.28|14
1727958080000|2024-10-03 12:21:20|314.3|312.3|314.32|312.32|314.34|312.34|314.27|312.27|25
1727958090000|2024-10-03 12:21:30|314.31|312.31|314.01|312.01|314.31|312.31|314|312|22
1727958100000|2024-10-03 12:21:40|314|312|314.06|312.06|314.11|312.11|313.92|311.92|26
1727958110000|2024-10-03 12:21:50|314.08|312.08|314.18|312.18|314.18|312.18|314.08|312.08|17
1727958120000|2024-10-03 12:22:00|314.24|312.24|314.14|312.14|314.31|312.31|314.14|312.14|31
1727958130000|2024-10-03 12:22:10|314.15|312.15|314.14|312.14|314.28|312.28|314.14|312.14|23
1727958140000|2024-10-03 12:22:20|314.15|312.15|313.98|311.98|314.18|312.18|313.98|311.98|25
1727958150000|2024-10-03 12:22:30|313.99|311.99|313.91|311.91|314.04|312.04|313.88|311.88|16
1727958160000|2024-10-03 12:22:40|313.89|311.89|313.9|311.9|313.9|311.9|313.8|311.8|16
1727958170000|2024-10-03 12:22:50|313.91|311.91|313.79|311.79|313.98|311.98|313.78|311.78|26
1727958180000|2024-10-03 12:23:00|313.78|311.78|313.6|311.6|313.78|311.78|313.6|311.6|27
1727958190000|2024-10-03 12:23:10|313.58|311.58|313.92|311.92|313.95|311.95|313.57|311.57|26
1727958200000|2024-10-03 12:23:20|313.94|311.94|314.19|312.19|314.23|312.23|313.94|311.94|27
1727958210000|2024-10-03 12:23:30|314.2|312.2|314.2|312.2|314.26|312.26|314.16|312.16|27
1727958220000|2024-10-03 12:23:40|314.18|312.18|314.31|312.31|314.31|312.31|314.15|312.15|28
1727958230000|2024-10-03 12:23:50|314.3|312.3|314.28|312.28|314.3|312.3|314.21|312.21|21
1727958240000|2024-10-03 12:24:00|314.27|312.27|313.9|311.9|314.3|312.3|313.85|311.85|25
1727958250000|2024-10-03 12:24:10|313.91|311.91|313.95|311.95|313.99|311.99|313.81|311.81|26
1727958260000|2024-10-03 12:24:20|313.97|311.97|314.07|312.07|314.07|312.07|313.97|311.97|22
1727958270000|2024-10-03 12:24:30|314.08|312.08|314.24|312.24|314.24|312.24|314.05|312.05|26
1727958280000|2024-10-03 12:24:40|314.25|312.25|314.42|312.42|314.46|312.46|314.24|312.24|23
1727958290000|2024-10-03 12:24:50|314.43|312.43|314.29|312.29|314.47|312.47|314.29|312.29|16
1727958300000|2024-10-03 12:25:00|314.25|312.25|314.37|312.37|314.39|312.39|314.25|312.25|24
1727958310000|2024-10-03 12:25:10|314.36|312.36|314.4|312.4|314.4|312.4|314.34|312.34|19
1727958320000|2024-10-03 12:25:20|314.42|312.42|314.46|312.46|314.46|312.46|314.34|312.34|18
1727958330000|2024-10-03 12:25:30|314.48|312.48|314.75|312.75|314.75|312.75|314.48|312.48|30
1727958340000|2024-10-03 12:25:40|314.74|312.74|314.64|312.64|314.77|312.77|314.63|312.63|29
1727958350000|2024-10-03 12:25:50|314.65|312.65|314.73|312.73|314.73|312.73|314.63|312.63|18
1727958360000|2024-10-03 12:26:00|314.71|312.71|314.77|312.77|314.81|312.81|314.71|312.71|15
1727958370000|2024-10-03 12:26:10|314.72|312.72|314.61|312.61|314.72|312.72|314.61|312.61|12
1727958380000|2024-10-03 12:26:20|314.58|312.58|314.42|312.42|314.58|312.58|314.4|312.4|14
1727958390000|2024-10-03 12:26:30|314.41|312.41|314.59|312.59|314.59|312.59|314.4|312.4|27
1727958400000|2024-10-03 12:26:40|314.58|312.58|314.55|312.55|314.62|312.62|314.55|312.55|17
1727958410000|2024-10-03 12:26:50|314.56|312.56|314.61|312.61|314.64|312.64|314.56|312.56|18
1727958420000|2024-10-03 12:27:00|314.6|312.6|314.39|312.39|314.64|312.64|314.39|312.39|13
1727958430000|2024-10-03 12:27:10|314.38|312.38|314.44|312.44|314.44|312.44|314.38|312.38|10
1727958440000|2024-10-03 12:27:20|314.5|312.5|314.48|312.48|314.59|312.59|314.42|312.42|24
1727958450000|2024-10-03 12:27:30|314.42|312.42|314.41|312.41|314.42|312.42|314.4|312.4|7
1727958460000|2024-10-03 12:27:40|314.4|312.4|314.31|312.31|314.4|312.4|314.3|312.3|11
1727958470000|2024-10-03 12:27:50|314.26|312.26|314.3|312.3|314.32|312.32|314.25|312.25|18
1727958480000|2024-10-03 12:28:00|314.27|312.27|314.3|312.3|314.32|312.32|314.27|312.27|6
1727958490000|2024-10-03 12:28:10|314.31|312.31|314.42|312.42|314.43|312.43|314.3|312.3|20
1727958500000|2024-10-03 12:28:20|314.4|312.4|314.51|312.51|314.54|312.54|314.39|312.39|18
1727958510000|2024-10-03 12:28:30|314.52|312.52|314.49|312.49|314.59|312.59|314.4|312.4|25
1727958520000|2024-10-03 12:28:40|314.5|312.5|314.61|312.61|314.65|312.65|314.5|312.5|23
1727958530000|2024-10-03 12:28:50|314.6|312.6|314.69|312.69|314.73|312.73|314.58|312.58|24
1727958540000|2024-10-03 12:29:00|314.68|312.68|314.41|312.41|314.68|312.68|314.41|312.41|23
1727958550000|2024-10-03 12:29:10|314.42|312.42|314.39|312.39|314.49|312.49|314.29|312.29|23
1727958560000|2024-10-03 12:29:20|314.4|312.4|314.42|312.42|314.45|312.45|314.38|312.38|20
1727958570000|2024-10-03 12:29:30|314.43|312.43|314.39|312.39|314.44|312.44|314.29|312.29|22
1727958580000|2024-10-03 12:29:40|314.38|312.38|314.2|312.2|314.38|312.38|314.17|312.17|14
1727958590000|2024-10-03 12:29:50|314.18|312.18|314.21|312.21|314.21|312.21|314.16|312.16|15
1727958600000|2024-10-03 12:30:00|314.19|312.19|314.31|312.31|314.4|312.4|314.14|312.14|34
1727958610000|2024-10-03 12:30:10|314.36|312.36|314.32|312.32|314.41|312.41|314.24|312.24|33
1727958620000|2024-10-03 12:30:20|314.31|312.31|314.28|312.28|314.31|312.31|314.21|312.21|24
1727958630000|2024-10-03 12:30:30|314.29|312.29|314.26|312.26|314.37|312.37|314.25|312.25|25
1727958640000|2024-10-03 12:30:40|314.28|312.28|314.39|312.39|314.4|312.4|314.27|312.27|24
1727958650000|2024-10-03 12:30:50|314.4|312.4|314.43|312.43|314.5|312.5|314.4|312.4|23
1727958660000|2024-10-03 12:31:00|314.45|312.45|314.23|312.23|314.54|312.54|314.23|312.23|30
1727958670000|2024-10-03 12:31:10|314.21|312.21|314.22|312.22|314.29|312.29|314.21|312.21|12
1727958680000|2024-10-03 12:31:20|314.21|312.21|314.05|312.05|314.22|312.22|314.05|312.05|17
1727958690000|2024-10-03 12:31:30|314.01|312.01|313.93|311.93|314.02|312.02|313.92|311.92|12
1727958700000|2024-10-03 12:31:40|313.94|311.94|314.43|312.43|314.43|312.43|313.94|311.94|23
1727958710000|2024-10-03 12:31:50|314.56|312.56|314.8|312.8|315.03|313.03|314.56|312.56|26
1727958720000|2024-10-03 12:32:00|314.71|312.71|314.64|312.64|314.71|312.71|314.53|312.53|31
1727958730000|2024-10-03 12:32:10|314.63|312.63|314.76|312.76|314.89|312.89|314.63|312.63|30
1727958740000|2024-10-03 12:32:20|314.78|312.78|314.79|312.79|314.97|312.97|314.78|312.78|30
1727958750000|2024-10-03 12:32:30|314.78|312.78|314.66|312.66|314.78|312.78|314.55|312.55|27
1727958760000|2024-10-03 12:32:40|314.65|312.65|314.74|312.74|314.74|312.74|314.64|312.64|7
1727958770000|2024-10-03 12:32:50|314.72|312.72|314.97|312.97|315|313|314.72|312.72|20
1727958780000|2024-10-03 12:33:00|314.92|312.92|315.3|313.3|315.32|313.32|314.92|312.92|22
1727958790000|2024-10-03 12:33:10|315.28|313.28|315.24|313.24|315.32|313.32|315.24|313.24|15
1727958800000|2024-10-03 12:33:20|315.2|313.2|315.1|313.1|315.2|313.2|315.06|313.06|16
1727958810000|2024-10-03 12:33:30|315.12|313.12|315.27|313.27|315.27|313.27|315.08|313.08|23
1727958820000|2024-10-03 12:33:40|315.26|313.26|315.08|313.08|315.26|313.26|315.06|313.06|18
1727958830000|2024-10-03 12:33:50|315.07|313.07|315|313|315.08|313.08|315|313|21
1727958840000|2024-10-03 12:34:00|314.99|312.99|314.63|312.63|314.99|312.99|314.52|312.52|32
1727958850000|2024-10-03 12:34:10|314.66|312.66|314.28|312.28|314.66|312.66|314.26|312.26|24
1727958860000|2024-10-03 12:34:20|314.31|312.31|314.13|312.13|314.33|312.33|314.08|312.08|28
1727958870000|2024-10-03 12:34:30|314.12|312.12|313.86|311.86|314.15|312.15|313.86|311.86|19
1727958880000|2024-10-03 12:34:40|313.9|311.9|314.06|312.06|314.06|312.06|313.87|311.87|23
1727958890000|2024-10-03 12:34:50|314.05|312.05|313.91|311.91|314.08|312.08|313.88|311.88|26
1727958900000|2024-10-03 12:35:00|313.96|311.96|314.14|312.14|314.15|312.15|313.91|311.91|29
1727958910000|2024-10-03 12:35:10|314.16|312.16|314.22|312.22|314.35|312.35|314.14|312.14|31
1727958920000|2024-10-03 12:35:20|314.2|312.2|314.19|312.19|314.23|312.23|314.06|312.06|23
1727958930000|2024-10-03 12:35:30|314.16|312.16|313.87|311.87|314.16|312.16|313.85|311.85|30
1727958940000|2024-10-03 12:35:40|313.88|311.88|313.74|311.74|314.07|312.07|313.72|311.72|29
1727958950000|2024-10-03 12:35:50|313.76|311.76|313.66|311.66|313.82|311.82|313.62|311.62|26
1727958960000|2024-10-03 12:36:00|313.65|311.65|313.68|311.68|313.73|311.73|313.53|311.53|32
1727958970000|2024-10-03 12:36:10|313.69|311.69|313.7|311.7|313.81|311.81|313.58|311.58|33
1727958980000|2024-10-03 12:36:20|313.69|311.69|314.05|312.05|314.06|312.06|313.68|311.68|24
1727958990000|2024-10-03 12:36:30|314.01|312.01|313.93|311.93|314.05|312.05|313.91|311.91|26
1727959000000|2024-10-03 12:36:40|313.91|311.91|314.39|312.39|314.42|312.42|313.91|311.91|32
1727959010000|2024-10-03 12:36:50|314.4|312.4|314.48|312.48|314.48|312.48|314.37|312.37|28
1727959020000|2024-10-03 12:37:00|314.45|312.45|314.43|312.43|314.58|312.58|314.3|312.3|27
1727959030000|2024-10-03 12:37:10|314.4|312.4|314.46|312.46|314.55|312.55|314.37|312.37|32
1727959040000|2024-10-03 12:37:20|314.45|312.45|314.4|312.4|314.47|312.47|314.37|312.37|27
1727959050000|2024-10-03 12:37:30|314.41|312.41|314.68|312.68|314.69|312.69|314.41|312.41|27
1727959060000|2024-10-03 12:37:40|314.67|312.67|314.26|312.26|314.71|312.71|314.25|312.25|26
1727959070000|2024-10-03 12:37:50|314.33|312.33|314.3|312.3|314.33|312.33|314.22|312.22|26
1727959080000|2024-10-03 12:38:00|314.34|312.34|314.46|312.46|314.66|312.66|314.34|312.34|31
1727959090000|2024-10-03 12:38:10|314.44|312.44|314.39|312.39|314.44|312.44|314.29|312.29|24
1727959100000|2024-10-03 12:38:20|314.41|312.41|314.26|312.26|314.41|312.41|314.26|312.26|28
1727959110000|2024-10-03 12:38:30|314.22|312.22|314.23|312.23|314.32|312.32|314.13|312.13|24
1727959120000|2024-10-03 12:38:40|314.22|312.22|314.09|312.09|314.28|312.28|314.09|312.09|26
1727959130000|2024-10-03 12:38:50|314.08|312.08|314.15|312.15|314.22|312.22|313.96|311.96|29
1727959140000|2024-10-03 12:39:00|314.17|312.17|313.97|311.97|314.25|312.25|313.95|311.95|33
1727959150000|2024-10-03 12:39:10|313.95|311.95|313.89|311.89|314.02|312.02|313.88|311.88|18
1727959160000|2024-10-03 12:39:20|313.88|311.88|313.76|311.76|313.96|311.96|313.68|311.68|24
1727959170000|2024-10-03 12:39:30|313.82|311.82|313.83|311.83|313.84|311.84|313.69|311.69|21
1727959180000|2024-10-03 12:39:40|313.79|311.79|313.75|311.75|313.85|311.85|313.67|311.67|25
1727959190000|2024-10-03 12:39:50|313.74|311.74|313.69|311.69|313.77|311.77|313.69|311.69|26
1727959200000|2024-10-03 12:40:00|313.71|311.71|313.76|311.76|313.76|311.76|313.46|311.46|30
1727959210000|2024-10-03 12:40:10|313.77|311.77|313.78|311.78|313.82|311.82|313.7|311.7|24
1727959220000|2024-10-03 12:40:20|313.77|311.77|313.59|311.59|313.77|311.77|313.55|311.55|23
1727959230000|2024-10-03 12:40:30|313.61|311.61|313.7|311.7|313.73|311.73|313.61|311.61|20
1727959240000|2024-10-03 12:40:40|313.71|311.71|314.02|312.02|314.06|312.06|313.71|311.71|27
1727959250000|2024-10-03 12:40:50|314.01|312.01|313.84|311.84|314.01|312.01|313.82|311.82|18
1727959260000|2024-10-03 12:41:00|313.85|311.85|313.84|311.84|313.87|311.87|313.8|311.8|21
1727959270000|2024-10-03 12:41:10|313.82|311.82|313.81|311.81|313.85|311.85|313.68|311.68|31
1727959280000|2024-10-03 12:41:20|313.78|311.78|313.69|311.69|313.8|311.8|313.67|311.67|26
1727959290000|2024-10-03 12:41:30|313.68|311.68|313.88|311.88|313.89|311.89|313.68|311.68|26
1727959300000|2024-10-03 12:41:40|313.87|311.87|313.69|311.69|313.89|311.89|313.68|311.68|17
1727959310000|2024-10-03 12:41:50|313.68|311.68|313.64|311.64|313.69|311.69|313.64|311.64|4
1727959320000|2024-10-03 12:42:00|313.63|311.63|313.82|311.82|313.85|311.85|313.6|311.6|19
1727959330000|2024-10-03 12:42:10|313.81|311.81|313.81|311.81|313.81|311.81|313.69|311.69|18
1727959340000|2024-10-03 12:42:20|313.83|311.83|314.04|312.04|314.04|312.04|313.78|311.78|21
1727959350000|2024-10-03 12:42:30|314.05|312.05|314.03|312.03|314.21|312.21|314.02|312.02|21
1727959360000|2024-10-03 12:42:40|314.02|312.02|313.97|311.97|314.02|312.02|313.97|311.97|5
1727959370000|2024-10-03 12:42:50|313.92|311.92|313.69|311.69|313.92|311.92|313.68|311.68|23
1727959380000|2024-10-03 12:43:00|313.68|311.68|313.6|311.6|313.69|311.69|313.58|311.58|19
1727959390000|2024-10-03 12:43:10|313.57|311.57|313.39|311.39|313.57|311.57|313.33|311.33|24
1727959400000|2024-10-03 12:43:20|313.4|311.4|313.29|311.29|313.5|311.5|313.29|311.29|14
1727959410000|2024-10-03 12:43:30|313.28|311.28|313.19|311.19|313.38|311.38|313.19|311.19|21
1727959420000|2024-10-03 12:43:40|313.18|311.18|313.18|311.18|313.32|311.32|313.18|311.18|20
1727959430000|2024-10-03 12:43:50|313.19|311.19|313.26|311.26|313.28|311.28|313.19|311.19|11
1727959440000|2024-10-03 12:44:00|313.25|311.25|313.35|311.35|313.41|311.41|313.17|311.17|27
1727959450000|2024-10-03 12:44:10|313.31|311.31|313.22|311.22|313.33|311.33|313.21|311.21|11
1727959460000|2024-10-03 12:44:20|313.23|311.23|313.46|311.46|313.54|311.54|313.23|311.23|27
1727959470000|2024-10-03 12:44:30|313.45|311.45|313.48|311.48|313.52|311.52|313.45|311.45|14
1727959480000|2024-10-03 12:44:40|313.49|311.49|313.47|311.47|313.52|311.52|313.47|311.47|12
1727959490000|2024-10-03 12:44:50|313.53|311.53|313.73|311.73|313.77|311.77|313.52|311.52|18
1727959500000|2024-10-03 12:45:00|313.74|311.74|313.83|311.83|313.94|311.94|313.72|311.72|19
1727959510000|2024-10-03 12:45:10|313.84|311.84|313.97|311.97|313.99|311.99|313.83|311.83|21
1727959520000|2024-10-03 12:45:20|313.95|311.95|314.11|312.11|314.16|312.16|313.95|311.95|21
1727959530000|2024-10-03 12:45:30|314.1|312.1|314.25|312.25|314.31|312.31|314.1|312.1|21
1727959540000|2024-10-03 12:45:40|314.27|312.27|314.38|312.38|314.43|312.43|314.26|312.26|23
1727959550000|2024-10-03 12:45:50|314.35|312.35|314.36|312.36|314.39|312.39|314.24|312.24|19
1727959560000|2024-10-03 12:46:00|314.37|312.37|314.19|312.19|314.51|312.51|314.16|312.16|25
1727959570000|2024-10-03 12:46:10|314.24|312.24|314.2|312.2|314.31|312.31|314.2|312.2|30
1727959580000|2024-10-03 12:46:20|314.23|312.23|314.53|312.53|314.53|312.53|314.23|312.23|25
1727959590000|2024-10-03 12:46:30|314.55|312.55|314.08|312.08|314.63|312.63|314.08|312.08|28
1727959600000|2024-10-03 12:46:40|314.06|312.06|314.2|312.2|314.23|312.23|314.06|312.06|26
1727959610000|2024-10-03 12:46:50|314.19|312.19|314.12|312.12|314.23|312.23|314.09|312.09|25
1727959620000|2024-10-03 12:47:00|314.11|312.11|314.42|312.42|314.49|312.49|314.1|312.1|30
1727959630000|2024-10-03 12:47:10|314.39|312.39|314.4|312.4|314.49|312.49|314.38|312.38|25
1727959640000|2024-10-03 12:47:20|314.39|312.39|314.39|312.39|314.42|312.42|314.31|312.31|24
1727959650000|2024-10-03 12:47:30|314.34|312.34|314.32|312.32|314.34|312.34|314.2|312.2|17
1727959660000|2024-10-03 12:47:40|314.35|312.35|314.5|312.5|314.52|312.52|314.35|312.35|25
1727959670000|2024-10-03 12:47:50|314.51|312.51|314.49|312.49|314.58|312.58|314.48|312.48|27
1727959680000|2024-10-03 12:48:00|314.5|312.5|313.98|311.98|314.51|312.51|313.97|311.97|24
1727959690000|2024-10-03 12:48:10|313.99|311.99|314.06|312.06|314.12|312.12|313.99|311.99|21
1727959700000|2024-10-03 12:48:20|314.05|312.05|314.08|312.08|314.11|312.11|314.05|312.05|13
1727959710000|2024-10-03 12:48:30|314.09|312.09|314.07|312.07|314.09|312.09|314.07|312.07|20
1727959720000|2024-10-03 12:48:40|314.06|312.06|314.04|312.04|314.06|312.06|313.94|311.94|19
1727959730000|2024-10-03 12:48:50|314.02|312.02|313.95|311.95|314.02|312.02|313.91|311.91|10
1727959740000|2024-10-03 12:49:00|313.96|311.96|314.2|312.2|314.22|312.22|313.96|311.96|13
1727959750000|2024-10-03 12:49:10|314.19|312.19|314.38|312.38|314.39|312.39|314.18|312.18|17
1727959760000|2024-10-03 12:49:20|314.39|312.39|314.3|312.3|314.39|312.39|314.28|312.28|13
1727959770000|2024-10-03 12:49:30|314.28|312.28|314.09|312.09|314.28|312.28|314.07|312.07|14
1727959780000|2024-10-03 12:49:40|314.1|312.1|313.87|311.87|314.11|312.11|313.83|311.83|17
1727959790000|2024-10-03 12:49:50|313.88|311.88|313.98|311.98|313.99|311.99|313.87|311.87|14
1727959800000|2024-10-03 12:50:00|313.97|311.97|313.68|311.68|313.97|311.97|313.66|311.66|25
1727959810000|2024-10-03 12:50:10|313.7|311.7|313.92|311.92|313.92|311.92|313.68|311.68|28
1727959820000|2024-10-03 12:50:20|313.93|311.93|313.91|311.91|313.97|311.97|313.89|311.89|19
1727959830000|2024-10-03 12:50:30|314.02|312.02|313.96|311.96|314.03|312.03|313.88|311.88|18
1727959840000|2024-10-03 12:50:40|313.91|311.91|313.88|311.88|313.91|311.91|313.85|311.85|18
1727959850000|2024-10-03 12:50:50|313.87|311.87|313.73|311.73|313.91|311.91|313.73|311.73|23
1727959860000|2024-10-03 12:51:00|313.71|311.71|313.53|311.53|313.71|311.71|313.49|311.49|25
1727959870000|2024-10-03 12:51:10|313.54|311.54|313.91|311.91|313.92|311.92|313.54|311.54|20
1727959880000|2024-10-03 12:51:20|313.9|311.9|313.67|311.67|313.92|311.92|313.61|311.61|25
1727959890000|2024-10-03 12:51:30|313.65|311.65|313.49|311.49|313.69|311.69|313.41|311.41|30
1727959900000|2024-10-03 12:51:40|313.51|311.51|313.51|311.51|313.52|311.52|313.36|311.36|27
1727959910000|2024-10-03 12:51:50|313.52|311.52|313.49|311.49|313.59|311.59|313.44|311.44|25
1727959920000|2024-10-03 12:52:00|313.48|311.48|313.51|311.51|313.58|311.58|313.48|311.48|23
1727959930000|2024-10-03 12:52:10|313.54|311.54|313.92|311.92|313.92|311.92|313.54|311.54|22
1727959940000|2024-10-03 12:52:20|313.93|311.93|313.93|311.93|313.93|311.93|313.82|311.82|23
1727959950000|2024-10-03 12:52:30|313.92|311.92|313.66|311.66|313.95|311.95|313.66|311.66|29
1727959960000|2024-10-03 12:52:40|313.7|311.7|313.84|311.84|313.85|311.85|313.67|311.67|20
1727959970000|2024-10-03 12:52:50|313.85|311.85|313.79|311.79|313.9|311.9|313.77|311.77|14
1727959980000|2024-10-03 12:53:00|313.83|311.83|313.8|311.8|313.87|311.87|313.77|311.77|22
1727959990000|2024-10-03 12:53:10|313.77|311.77|313.88|311.88|313.94|311.94|313.77|311.77|14
1727960000000|2024-10-03 12:53:20|313.86|311.86|313.83|311.83|313.86|311.86|313.72|311.72|21
1727960010000|2024-10-03 12:53:30|313.85|311.85|314.02|312.02|314.13|312.13|313.82|311.82|24
1727960020000|2024-10-03 12:53:40|313.97|311.97|313.94|311.94|314.02|312.02|313.94|311.94|13
1727960030000|2024-10-03 12:53:50|313.95|311.95|314.02|312.02|314.05|312.05|313.95|311.95|19
1727960040000|2024-10-03 12:54:00|314.03|312.03|314.03|312.03|314.15|312.15|313.93|311.93|22
1727960050000|2024-10-03 12:54:10|314.1|312.1|314.13|312.13|314.17|312.17|314.07|312.07|22
1727960060000|2024-10-03 12:54:20|314.12|312.12|314.34|312.34|314.34|312.34|314.12|312.12|17
1727960070000|2024-10-03 12:54:30|314.32|312.32|314.13|312.13|314.32|312.32|314.13|312.13|21
1727960080000|2024-10-03 12:54:40|314.15|312.15|314.06|312.06|314.15|312.15|314.06|312.06|7
1727960090000|2024-10-03 12:54:50|314.04|312.04|314.13|312.13|314.14|312.14|314.04|312.04|14
1727960100000|2024-10-03 12:55:00|314.12|312.12|314.15|312.15|314.2|312.2|314.1|312.1|14
1727960110000|2024-10-03 12:55:10|314.22|312.22|314.32|312.32|314.34|312.34|314.22|312.22|21
1727960120000|2024-10-03 12:55:20|314.31|312.31|314.31|312.31|314.32|312.32|314.12|312.12|23
1727960130000|2024-10-03 12:55:30|314.32|312.32|314.56|312.56|314.57|312.57|314.32|312.32|23
1727960140000|2024-10-03 12:55:40|314.52|312.52|314.52|312.52|314.65|312.65|314.5|312.5|19
1727960150000|2024-10-03 12:55:50|314.51|312.51|314.48|312.48|314.51|312.51|314.41|312.41|16
1727960160000|2024-10-03 12:56:00|314.47|312.47|314.5|312.5|314.5|312.5|314.47|312.47|3
1727960170000|2024-10-03 12:56:10|314.51|312.51|314.5|312.5|314.52|312.52|314.5|312.5|7
1727960180000|2024-10-03 12:56:20|314.51|312.51|314.86|312.86|314.86|312.86|314.51|312.51|13
1727960190000|2024-10-03 12:56:30|314.87|312.87|314.86|312.86|315.1|313.1|314.86|312.86|24
1727960200000|2024-10-03 12:56:40|314.85|312.85|314.86|312.86|314.86|312.86|314.83|312.83|4
1727960210000|2024-10-03 12:56:50|314.85|312.85|314.85|312.85|314.87|312.87|314.84|312.84|8
1727960220000|2024-10-03 12:57:00|314.86|312.86|314.63|312.63|314.86|312.86|314.63|312.63|24
1727960230000|2024-10-03 12:57:10|314.64|312.64|314.61|312.61|314.69|312.69|314.61|312.61|12
1727960240000|2024-10-03 12:57:20|314.63|312.63|314.64|312.64|314.67|312.67|314.61|312.61|19
1727960250000|2024-10-03 12:57:30|314.65|312.65|314.64|312.64|314.66|312.66|314.62|312.62|9
1727960260000|2024-10-03 12:57:40|314.63|312.63|314.63|312.63|314.65|312.65|314.57|312.57|10
1727960270000|2024-10-03 12:57:50|314.62|312.62|314.75|312.75|314.75|312.75|314.62|312.62|17
1727960280000|2024-10-03 12:58:00|314.76|312.76|314.78|312.78|314.8|312.8|314.66|312.66|21
1727960290000|2024-10-03 12:58:10|314.76|312.76|314.73|312.73|314.82|312.82|314.71|312.71|22
1727960300000|2024-10-03 12:58:20|314.72|312.72|314.79|312.79|314.79|312.79|314.71|312.71|14
1727960310000|2024-10-03 12:58:30|314.83|312.83|314.85|312.85|314.91|312.91|314.83|312.83|11
1727960320000|2024-10-03 12:58:40|314.78|312.78|314.62|312.62|314.78|312.78|314.62|312.62|6
1727960330000|2024-10-03 12:58:50|314.6|312.6|314.57|312.57|314.6|312.6|314.56|312.56|5
1727960340000|2024-10-03 12:59:00|314.58|312.58|314.49|312.49|314.58|312.58|314.49|312.49|18
1727960350000|2024-10-03 12:59:10|314.47|312.47|314.31|312.31|314.47|312.47|314.28|312.28|19
1727960360000|2024-10-03 12:59:20|314.3|312.3|314.28|312.28|314.33|312.33|314.27|312.27|18
1727960370000|2024-10-03 12:59:30|314.27|312.27|314.28|312.28|314.29|312.29|314.26|312.26|16
1727960380000|2024-10-03 12:59:40|314.32|312.32|314.25|312.25|314.32|312.32|314.23|312.23|15
1727960390000|2024-10-03 12:59:50|314.23|312.23|314.21|312.21|314.25|312.25|314.2|312.2|9
1727960400000|2024-10-03 13:00:00|314.22|312.22|314.4|312.4|314.4|312.4|314.2|312.2|21
1727960410000|2024-10-03 13:00:10|314.41|312.41|314.22|312.22|314.42|312.42|314.2|312.2|13
1727960420000|2024-10-03 13:00:20|314.21|312.21|314.21|312.21|314.23|312.23|314.09|312.09|26
1727960430000|2024-10-03 13:00:30|314.2|312.2|314.21|312.21|314.29|312.29|314.18|312.18|21
1727960440000|2024-10-03 13:00:40|314.2|312.2|314.25|312.25|314.36|312.36|314.2|312.2|25
1727960450000|2024-10-03 13:00:50|314.24|312.24|314.23|312.23|314.24|312.24|314.17|312.17|17
1727960460000|2024-10-03 13:01:00|314.24|312.24|314.36|312.36|314.41|312.41|314.22|312.22|17
1727960470000|2024-10-03 13:01:10|314.31|312.31|314.37|312.37|314.37|312.37|314.14|312.14|25
1727960480000|2024-10-03 13:01:20|314.38|312.38|314.47|312.47|314.47|312.47|314.37|312.37|21
1727960490000|2024-10-03 13:01:30|314.49|312.49|314.43|312.43|314.52|312.52|314.42|312.42|24
1727960500000|2024-10-03 13:01:40|314.44|312.44|314.44|312.44|314.48|312.48|314.38|312.38|15
1727960510000|2024-10-03 13:01:50|314.45|312.45|314.42|312.42|314.45|312.45|314.38|312.38|16
1727960520000|2024-10-03 13:02:00|314.43|312.43|314.56|312.56|314.59|312.59|314.43|312.43|16
1727960530000|2024-10-03 13:02:10|314.57|312.57|314.58|312.58|314.63|312.63|314.55|312.55|23
1727960540000|2024-10-03 13:02:20|314.57|312.57|314.39|312.39|314.57|312.57|314.36|312.36|19
1727960550000|2024-10-03 13:02:30|314.38|312.38|314.36|312.36|314.38|312.38|314.35|312.35|9
1727960560000|2024-10-03 13:02:40|314.35|312.35|314.42|312.42|314.44|312.44|314.35|312.35|8
1727960570000|2024-10-03 13:02:50|314.47|312.47|314.39|312.39|314.47|312.47|314.39|312.39|22
1727960580000|2024-10-03 13:03:00|314.4|312.4|314.55|312.55|314.57|312.57|314.38|312.38|19
1727960590000|2024-10-03 13:03:10|314.53|312.53|314.53|312.53|314.56|312.56|314.52|312.52|6
1727960600000|2024-10-03 13:03:20|314.51|312.51|314.6|312.6|314.6|312.6|314.35|312.35|23
1727960610000|2024-10-03 13:03:30|314.61|312.61|314.63|312.63|314.7|312.7|314.59|312.59|22
1727960620000|2024-10-03 13:03:40|314.64|312.64|314.57|312.57|314.66|312.66|314.57|312.57|18
1727960630000|2024-10-03 13:03:50|314.58|312.58|314.6|312.6|314.62|312.62|314.57|312.57|9
1727960640000|2024-10-03 13:04:00|314.59|312.59|314.38|312.38|314.59|312.59|314.37|312.37|19
1727960650000|2024-10-03 13:04:10|314.37|312.37|314.04|312.04|314.37|312.37|314.04|312.04|13
1727960660000|2024-10-03 13:04:20|314.05|312.05|313.86|311.86|314.05|312.05|313.8|311.8|22
1727960670000|2024-10-03 13:04:30|313.88|311.88|314.13|312.13|314.13|312.13|313.88|311.88|17
1727960680000|2024-10-03 13:04:40|314.11|312.11|314.03|312.03|314.13|312.13|314.02|312.02|23
1727960690000|2024-10-03 13:04:50|314.01|312.01|314.07|312.07|314.07|312.07|314.01|312.01|15
1727960700000|2024-10-03 13:05:00|314.13|312.13|314.31|312.31|314.51|312.51|314.08|312.08|29
1727960710000|2024-10-03 13:05:10|314.3|312.3|314.34|312.34|314.42|312.42|314.25|312.25|25
1727960720000|2024-10-03 13:05:20|314.35|312.35|314.29|312.29|314.35|312.35|314.24|312.24|23
1727960730000|2024-10-03 13:05:30|314.31|312.31|314.23|312.23|314.34|312.34|314.23|312.23|25
1727960740000|2024-10-03 13:05:40|314.22|312.22|314.24|312.24|314.29|312.29|314.21|312.21|20
1727960750000|2024-10-03 13:05:50|314.23|312.23|313.94|311.94|314.23|312.23|313.89|311.89|17
1727960760000|2024-10-03 13:06:00|313.93|311.93|313.89|311.89|313.95|311.95|313.79|311.79|25
1727960770000|2024-10-03 13:06:10|313.92|311.92|313.86|311.86|313.94|311.94|313.84|311.84|17
1727960780000|2024-10-03 13:06:20|313.85|311.85|313.84|311.84|313.85|311.85|313.81|311.81|8
1727960790000|2024-10-03 13:06:30|313.81|311.81|313.46|311.46|313.84|311.84|313.45|311.45|22
1727960800000|2024-10-03 13:06:40|313.47|311.47|313.41|311.41|313.47|311.47|313.4|311.4|12
1727960810000|2024-10-03 13:06:50|313.44|311.44|313.35|311.35|313.45|311.45|313.35|311.35|12
1727960820000|2024-10-03 13:07:00|313.38|311.38|313.22|311.22|313.38|311.38|313.2|311.2|19
1727960830000|2024-10-03 13:07:10|313.33|311.33|313.45|311.45|313.49|311.49|313.33|311.33|28
1727960840000|2024-10-03 13:07:20|313.44|311.44|313.55|311.55|313.61|311.61|313.43|311.43|25
1727960850000|2024-10-03 13:07:30|313.56|311.56|313.62|311.62|313.76|311.76|313.51|311.51|24
1727960860000|2024-10-03 13:07:40|313.63|311.63|313.75|311.75|313.86|311.86|313.63|311.63|28
1727960870000|2024-10-03 13:07:50|313.74|311.74|313.69|311.69|313.74|311.74|313.66|311.66|13
1727960880000|2024-10-03 13:08:00|313.65|311.65|313.42|311.42|313.7|311.7|313.42|311.42|21
1727960890000|2024-10-03 13:08:10|313.4|311.4|313.53|311.53|313.54|311.54|313.4|311.4|24
1727960900000|2024-10-03 13:08:20|313.54|311.54|312.99|310.99|313.54|311.54|312.99|310.99|27
1727960910000|2024-10-03 13:08:30|313.01|311.01|312.83|310.83|313.01|311.01|312.78|310.78|28
1727960920000|2024-10-03 13:08:40|312.82|310.82|312.65|310.65|312.83|310.83|312.61|310.61|21
1727960930000|2024-10-03 13:08:50|312.67|310.67|312.81|310.81|312.84|310.84|312.67|310.67|25
1727960940000|2024-10-03 13:09:00|312.87|310.87|313.05|311.05|313.07|311.07|312.87|310.87|29
1727960950000|2024-10-03 13:09:10|313.06|311.06|312.93|310.93|313.08|311.08|312.88|310.88|26
1727960960000|2024-10-03 13:09:20|312.94|310.94|313.1|311.1|313.12|311.12|312.94|310.94|24
1727960970000|2024-10-03 13:09:30|313.09|311.09|313.01|311.01|313.09|311.09|312.96|310.96|15
1727960980000|2024-10-03 13:09:40|312.99|310.99|313.04|311.04|313.06|311.06|312.93|310.93|14
1727960990000|2024-10-03 13:09:50|313.03|311.03|312.99|310.99|313.15|311.15|312.99|310.99|23
1727961000000|2024-10-03 13:10:00|313.01|311.01|313.12|311.12|313.12|311.12|312.94|310.94|13
1727961010000|2024-10-03 13:10:10|313.13|311.13|313.01|311.01|313.16|311.16|313.01|311.01|23
1727961020000|2024-10-03 13:10:20|313|311|313.01|311.01|313.03|311.03|312.94|310.94|14
1727961030000|2024-10-03 13:10:30|312.96|310.96|312.82|310.82|312.96|310.96|312.82|310.82|18
1727961040000|2024-10-03 13:10:40|312.8|310.8|313.06|311.06|313.13|311.13|312.8|310.8|20
1727961050000|2024-10-03 13:10:50|313.04|311.04|313.04|311.04|313.08|311.08|313.04|311.04|15
1727961060000|2024-10-03 13:11:00|313.03|311.03|312.89|310.89|313.03|311.03|312.89|310.89|13
1727961070000|2024-10-03 13:11:10|312.9|310.9|312.86|310.86|313.03|311.03|312.85|310.85|25
1727961080000|2024-10-03 13:11:20|312.85|310.85|312.71|310.71|312.87|310.87|312.71|310.71|17
1727961090000|2024-10-03 13:11:30|312.68|310.68|312.74|310.74|312.78|310.78|312.49|310.49|28
1727961100000|2024-10-03 13:11:40|312.72|310.72|312.71|310.71|312.79|310.79|312.71|310.71|17
1727961110000|2024-10-03 13:11:50|312.73|310.73|312.75|310.75|312.81|310.81|312.73|310.73|21
1727961120000|2024-10-03 13:12:00|312.74|310.74|312.46|310.46|312.75|310.75|312.45|310.45|25
1727961130000|2024-10-03 13:12:10|312.45|310.45|312.36|310.36|312.45|310.45|312.35|310.35|26
1727961140000|2024-10-03 13:12:20|312.35|310.35|312.47|310.47|312.5|310.5|312.34|310.34|21
1727961150000|2024-10-03 13:12:30|312.49|310.49|312.41|310.41|312.52|310.52|312.4|310.4|18
1727961160000|2024-10-03 13:12:40|312.4|310.4|312.3|310.3|312.41|310.41|312.28|310.28|23
1727961170000|2024-10-03 13:12:50|312.31|310.31|312.3|310.3|312.4|310.4|312.29|310.29|18
1727961180000|2024-10-03 13:13:00|312.29|310.29|312.37|310.37|312.37|310.37|312.21|310.21|25
1727961190000|2024-10-03 13:13:10|312.36|310.36|312.26|310.26|312.41|310.41|312.21|310.21|26
1727961200000|2024-10-03 13:13:20|312.25|310.25|312.28|310.28|312.29|310.29|312.22|310.22|20
1727961210000|2024-10-03 13:13:30|312.27|310.27|312.33|310.33|312.38|310.38|312.26|310.26|25
1727961220000|2024-10-03 13:13:40|312.32|310.32|311.96|309.96|312.35|310.35|311.95|309.95|32
1727961230000|2024-10-03 13:13:50|311.98|309.98|312|310|312.02|310.02|311.95|309.95|19
1727961240000|2024-10-03 13:14:00|312.01|310.01|311.8|309.8|312.01|310.01|311.76|309.76|26
1727961250000|2024-10-03 13:14:10|311.84|309.84|311.54|309.54|311.84|309.84|311.53|309.53|25
1727961260000|2024-10-03 13:14:20|311.53|309.53|311.52|309.52|311.55|309.55|311.49|309.49|7
1727961270000|2024-10-03 13:14:30|311.55|309.55|311.22|309.22|311.55|309.55|311.2|309.2|23
1727961280000|2024-10-03 13:14:40|311.21|309.21|311.15|309.15|311.21|309.21|311.01|309.01|25
1727961290000|2024-10-03 13:14:50|311.14|309.14|311.16|309.16|311.31|309.31|311.11|309.11|23
1727961300000|2024-10-03 13:15:00|311.15|309.15|311.17|309.17|311.17|309.17|310.97|308.97|33
1727961310000|2024-10-03 13:15:10|311.19|309.19|310.83|308.83|311.24|309.24|310.79|308.79|28
1727961320000|2024-10-03 13:15:20|310.82|308.82|310.78|308.78|310.83|308.83|310.71|308.71|26
1727961330000|2024-10-03 13:15:30|310.79|308.79|310.73|308.73|310.79|308.79|310.69|308.69|18
1727961340000|2024-10-03 13:15:40|310.72|308.72|310.71|308.71|310.83|308.83|310.71|308.71|22
1727961350000|2024-10-03 13:15:50|310.68|308.68|310.54|308.54|310.7|308.7|310.47|308.47|28
1727961360000|2024-10-03 13:16:00|310.55|308.55|310.53|308.53|310.56|308.56|310.37|308.37|33
1727961370000|2024-10-03 13:16:10|310.49|308.49|310.48|308.48|310.55|308.55|310.36|308.36|28
1727961380000|2024-10-03 13:16:20|310.47|308.47|310.36|308.36|310.5|308.5|310.31|308.31|26
1727961390000|2024-10-03 13:16:30|310.4|308.4|310.21|308.21|310.4|308.4|310.2|308.2|27
1727961400000|2024-10-03 13:16:40|310.2|308.2|309.99|307.99|310.22|308.22|309.99|307.99|21
1727961410000|2024-10-03 13:16:50|310|308|309.36|307.36|310|308|309.27|307.27|28
1727961420000|2024-10-03 13:17:00|309.46|307.46|309.67|307.67|309.67|307.67|309.46|307.46|17
1727961430000|2024-10-03 13:17:10|309.68|307.68|309.89|307.89|310.12|308.12|309.67|307.67|24
1727961440000|2024-10-03 13:17:20|309.9|307.9|309.74|307.74|309.94|307.94|309.69|307.69|22
1727961450000|2024-10-03 13:17:30|309.76|307.76|309.71|307.71|309.76|307.76|309.69|307.69|20
1727961460000|2024-10-03 13:17:40|309.74|307.74|309.65|307.65|309.74|307.74|309.64|307.64|15
1727961470000|2024-10-03 13:17:50|309.61|307.61|309.8|307.8|309.8|307.8|309.61|307.61|22
1727961480000|2024-10-03 13:18:00|309.72|307.72|309.65|307.65|309.74|307.74|309.58|307.58|22
1727961490000|2024-10-03 13:18:10|309.64|307.64|309.3|307.3|309.65|307.65|309.26|307.26|28
1727961500000|2024-10-03 13:18:20|309.32|307.32|310.33|308.33|310.39|308.39|309.3|307.3|33
1727961510000|2024-10-03 13:18:30|310.34|308.34|310.78|308.78|310.78|308.78|310.31|308.31|31
1727961520000|2024-10-03 13:18:40|310.82|308.82|310.26|308.26|310.89|308.89|310.26|308.26|34
1727961530000|2024-10-03 13:18:50|310.33|308.33|310.58|308.58|310.61|308.61|310.25|308.25|30
1727961540000|2024-10-03 13:19:00|310.5|308.5|310.91|308.91|310.91|308.91|310.5|308.5|35
1727961550000|2024-10-03 13:19:10|310.93|308.93|311.4|309.4|311.43|309.43|310.93|308.93|28
1727961560000|2024-10-03 13:19:20|311.44|309.44|311.74|309.74|311.83|309.83|311.31|309.31|34
1727961570000|2024-10-03 13:19:30|311.73|309.73|311.44|309.44|311.79|309.79|311.38|309.38|30
1727961580000|2024-10-03 13:19:40|311.51|309.51|311.25|309.25|311.77|309.77|311.25|309.25|25
1727961590000|2024-10-03 13:19:50|311.2|309.2|311.04|309.04|311.23|309.23|310.78|308.78|33
1727961600000|2024-10-03 13:20:00|311.1|309.1|310.69|308.69|311.23|309.23|310.58|308.58|37
1727961610000|2024-10-03 13:20:10|310.68|308.68|310.09|308.09|310.85|308.85|309.13|307.13|39
1727961620000|2024-10-03 13:20:20|310.13|308.13|311|309|311.03|309.03|310.12|308.12|28
1727961630000|2024-10-03 13:20:30|310.97|308.97|310.8|308.8|311|309|310.68|308.68|32
1727961640000|2024-10-03 13:20:40|310.81|308.81|310.53|308.53|310.85|308.85|310.48|308.48|30
1727961650000|2024-10-03 13:20:50|310.54|308.54|310.51|308.51|310.67|308.67|310.49|308.49|28
1727961660000|2024-10-03 13:21:00|310.5|308.5|311.11|309.11|311.11|309.11|310.35|308.35|32
1727961670000|2024-10-03 13:21:10|311.07|309.07|311.67|309.67|311.81|309.81|311.07|309.07|36
1727961680000|2024-10-03 13:21:20|311.61|309.61|311.35|309.35|311.61|309.61|311.27|309.27|28
1727961690000|2024-10-03 13:21:30|311.37|309.37|311.24|309.24|311.44|309.44|311.21|309.21|28
1727961700000|2024-10-03 13:21:40|311.22|309.22|311.48|309.48|311.56|309.56|311.2|309.2|12
1727961710000|2024-10-03 13:21:50|311.49|309.49|311.5|309.5|311.5|309.5|311.4|309.4|26
1727961720000|2024-10-03 13:22:00|311.48|309.48|311.37|309.37|311.48|309.48|311.24|309.24|27
1727961730000|2024-10-03 13:22:10|311.42|309.42|311.25|309.25|311.42|309.42|311.24|309.24|26
1727961740000|2024-10-03 13:22:20|311.26|309.26|311.07|309.07|311.32|309.32|311.04|309.04|30
1727961750000|2024-10-03 13:22:30|311.08|309.08|311.46|309.46|311.46|309.46|311.08|309.08|37
1727961760000|2024-10-03 13:22:40|311.48|309.48|311.75|309.75|311.75|309.75|311.43|309.43|20
1727961770000|2024-10-03 13:22:50|311.78|309.78|311.69|309.69|311.86|309.86|311.61|309.61|32
1727961780000|2024-10-03 13:23:00|311.75|309.75|311.6|309.6|311.91|309.91|311.58|309.58|25
1727961790000|2024-10-03 13:23:10|311.59|309.59|311.35|309.35|311.6|309.6|311.33|309.33|31
1727961800000|2024-10-03 13:23:20|311.46|309.46|311.51|309.51|311.54|309.54|311.38|309.38|20
1727961810000|2024-10-03 13:23:30|311.49|309.49|311.49|309.49|311.53|309.53|311.41|309.41|30
1727961820000|2024-10-03 13:23:40|311.43|309.43|311.33|309.33|311.43|309.43|310.95|308.95|30
1727961830000|2024-10-03 13:23:50|311.32|309.32|311.08|309.08|311.36|309.36|311.02|309.02|23
1727961840000|2024-10-03 13:24:00|311.04|309.04|311.39|309.39|311.46|309.46|310.94|308.94|33
1727961850000|2024-10-03 13:24:10|311.4|309.4|311.79|309.79|311.85|309.85|311.4|309.4|30
1727961860000|2024-10-03 13:24:20|311.78|309.78|311.59|309.59|311.79|309.79|311.52|309.52|22
1727961870000|2024-10-03 13:24:30|311.6|309.6|311.77|309.77|311.77|309.77|311.6|309.6|20
1727961880000|2024-10-03 13:24:40|311.78|309.78|311.88|309.88|311.88|309.88|311.72|309.72|16
1727961890000|2024-10-03 13:24:50|311.89|309.89|312.04|310.04|312.04|310.04|311.89|309.89|8
1727961900000|2024-10-03 13:25:00|312.01|310.01|312.04|310.04|312.04|310.04|311.97|309.97|16
1727961910000|2024-10-03 13:25:10|312.19|310.19|312.82|310.82|312.82|310.82|312.19|310.19|22
1727961920000|2024-10-03 13:25:20|312.96|310.96|312.95|310.95|312.99|310.99|312.72|310.72|29
1727961930000|2024-10-03 13:25:30|312.99|310.99|313.06|311.06|313.13|311.13|312.99|310.99|20
1727961940000|2024-10-03 13:25:40|313.03|311.03|312.53|310.53|313.06|311.06|312.53|310.53|27
1727961950000|2024-10-03 13:25:50|312.55|310.55|312.71|310.71|312.77|310.77|312.55|310.55|33
1727961960000|2024-10-03 13:26:00|312.68|310.68|312.81|310.81|312.99|310.99|312.66|310.66|26
1727961970000|2024-10-03 13:26:10|312.83|310.83|313.03|311.03|313.06|311.06|312.75|310.75|30
1727961980000|2024-10-03 13:26:20|313.04|311.04|313.08|311.08|313.08|311.08|312.87|310.87|25
1727961990000|2024-10-03 13:26:30|313.06|311.06|313.3|311.3|313.31|311.31|313.03|311.03|15
1727962000000|2024-10-03 13:26:40|313.31|311.31|313.27|311.27|313.39|311.39|313.23|311.23|25
1727962010000|2024-10-03 13:26:50|313.28|311.28|313.23|311.23|313.3|311.3|313.21|311.21|16
1727962020000|2024-10-03 13:27:00|313.22|311.22|312.95|310.95|313.23|311.23|312.93|310.93|29
1727962030000|2024-10-03 13:27:10|312.86|310.86|312.97|310.97|313.1|311.1|312.85|310.85|30
1727962040000|2024-10-03 13:27:20|312.96|310.96|313.03|311.03|313.04|311.04|312.82|310.82|32
1727962050000|2024-10-03 13:27:30|313.06|311.06|312.96|310.96|313.1|311.1|312.95|310.95|23
1727962060000|2024-10-03 13:27:40|312.98|310.98|313.26|311.26|313.26|311.26|312.94|310.94|26
1727962070000|2024-10-03 13:27:50|313.28|311.28|312.96|310.96|313.38|311.38|312.93|310.93|22
1727962080000|2024-10-03 13:28:00|312.95|310.95|312.95|310.95|313.05|311.05|312.83|310.83|25
1727962090000|2024-10-03 13:28:10|312.96|310.96|313.07|311.07|313.09|311.09|312.83|310.83|25
1727962100000|2024-10-03 13:28:20|313.06|311.06|313.03|311.03|313.06|311.06|312.9|310.9|26
1727962110000|2024-10-03 13:28:30|313.02|311.02|312.57|310.57|313.02|311.02|312.57|310.57|25
1727962120000|2024-10-03 13:28:40|312.58|310.58|312.39|310.39|312.58|310.58|312.39|310.39|27
1727962130000|2024-10-03 13:28:50|312.4|310.4|312.23|310.23|312.46|310.46|312.23|310.23|25
1727962140000|2024-10-03 13:29:00|312.22|310.22|312.31|310.31|312.41|310.41|312.22|310.22|22
1727962150000|2024-10-03 13:29:10|312.32|310.32|312.49|310.49|312.7|310.7|312.32|310.32|24
1727962160000|2024-10-03 13:29:20|312.48|310.48|312.47|310.47|312.53|310.53|312.44|310.44|20
1727962170000|2024-10-03 13:29:30|312.45|310.45|312.75|310.75|312.75|310.75|312.45|310.45|29
1727962180000|2024-10-03 13:29:40|312.76|310.76|312.71|310.71|312.76|310.76|312.71|310.71|19
1727962190000|2024-10-03 13:29:50|312.68|310.68|312.7|310.7|312.7|310.7|312.56|310.56|26
1727962200000|2024-10-03 13:30:00|312.71|310.71|312.67|310.67|312.76|310.76|312.64|310.64|19
1727962210000|2024-10-03 13:30:10|312.68|310.68|312.7|310.7|312.75|310.75|312.55|310.55|30
1727962220000|2024-10-03 13:30:20|312.72|310.72|312.81|310.81|312.81|310.81|312.72|310.72|12
1727962230000|2024-10-03 13:30:30|312.79|310.79|313.27|311.27|313.51|311.51|312.79|310.79|34
1727962240000|2024-10-03 13:30:40|313.28|311.28|313.12|311.12|313.3|311.3|313.08|311.08|30
1727962250000|2024-10-03 13:30:50|313.17|311.17|312.98|310.98|313.3|311.3|312.95|310.95|30
1727962260000|2024-10-03 13:31:00|313.05|311.05|312.07|310.07|313.05|311.05|312.07|310.07|31
1727962270000|2024-10-03 13:31:10|312.12|310.12|312.43|310.43|312.5|310.5|312.12|310.12|34
1727962280000|2024-10-03 13:31:20|312.42|310.42|312.11|310.11|312.42|310.42|312.06|310.06|35
1727962290000|2024-10-03 13:31:30|312.1|310.1|311.76|309.76|312.1|310.1|311.71|309.71|31
1727962300000|2024-10-03 13:31:40|311.77|309.77|311.77|309.77|311.95|309.95|311.67|309.67|28
1727962310000|2024-10-03 13:31:50|311.79|309.79|311.97|309.97|311.99|309.99|311.79|309.79|22
1727962320000|2024-10-03 13:32:00|311.95|309.95|311.39|309.39|311.95|309.95|311.34|309.34|31
1727962330000|2024-10-03 13:32:10|311.33|309.33|311.81|309.81|311.89|309.89|311.32|309.32|30
1727962340000|2024-10-03 13:32:20|311.78|309.78|311.77|309.77|311.87|309.87|311.68|309.68|27
1727962350000|2024-10-03 13:32:30|311.82|309.82|311.98|309.98|312.21|310.21|311.82|309.82|29
1727962360000|2024-10-03 13:32:40|311.97|309.97|312.04|310.04|312.1|310.1|311.9|309.9|30
1727962370000|2024-10-03 13:32:50|312.09|310.09|311.93|309.93|312.11|310.11|311.88|309.88|32
1727962380000|2024-10-03 13:33:00|311.92|309.92|311.59|309.59|311.97|309.97|311.57|309.57|35
1727962390000|2024-10-03 13:33:10|311.54|309.54|311.69|309.69|311.8|309.8|311.5|309.5|29
1727962400000|2024-10-03 13:33:20|311.67|309.67|311.9|309.9|312|310|311.58|309.58|30
1727962410000|2024-10-03 13:33:30|311.93|309.93|312.29|310.29|312.36|310.36|311.93|309.93|35
1727962420000|2024-10-03 13:33:40|312.3|310.3|312.14|310.14|312.32|310.32|312.14|310.14|23
1727962430000|2024-10-03 13:33:50|312.2|310.2|312.48|310.48|312.52|310.52|312.16|310.16|30
1727962440000|2024-10-03 13:34:00|312.44|310.44|312.21|310.21|312.53|310.53|312.2|310.2|28
1727962450000|2024-10-03 13:34:10|312.18|310.18|312.5|310.5|312.6|310.6|312.17|310.17|29
1727962460000|2024-10-03 13:34:20|312.51|310.51|312.8|310.8|312.88|310.88|312.51|310.51|29
1727962470000|2024-10-03 13:34:30|312.81|310.81|312.84|310.84|312.84|310.84|312.66|310.66|29
1727962480000|2024-10-03 13:34:40|312.86|310.86|312.65|310.65|312.86|310.86|312.6|310.6|31
1727962490000|2024-10-03 13:34:50|312.68|310.68|312.79|310.79|312.84|310.84|312.66|310.66|29
1727962500000|2024-10-03 13:35:00|312.78|310.78|312.32|310.32|312.78|310.78|312.23|310.23|27
1727962510000|2024-10-03 13:35:10|312.37|310.37|312.32|310.32|312.39|310.39|312.18|310.18|28
1727962520000|2024-10-03 13:35:20|312.31|310.31|312.52|310.52|312.58|310.58|312.28|310.28|25
1727962530000|2024-10-03 13:35:30|312.47|310.47|312.51|310.51|312.51|310.51|312.35|310.35|23
1727962540000|2024-10-03 13:35:40|312.52|310.52|312.46|310.46|312.56|310.56|312.29|310.29|21
1727962550000|2024-10-03 13:35:50|312.47|310.47|312.5|310.5|312.55|310.55|312.46|310.46|20
1727962560000|2024-10-03 13:36:00|312.51|310.51|312.21|310.21|312.55|310.55|312.21|310.21|30
1727962570000|2024-10-03 13:36:10|312.2|310.2|312.16|310.16|312.23|310.23|312.08|310.08|32
1727962580000|2024-10-03 13:36:20|312.17|310.17|312.11|310.11|312.17|310.17|312|310|25
1727962590000|2024-10-03 13:36:30|312.1|310.1|311.58|309.58|312.11|310.11|311.58|309.58|30
1727962600000|2024-10-03 13:36:40|311.69|309.69|311.7|309.7|311.86|309.86|311.65|309.65|33
1727962610000|2024-10-03 13:36:50|311.68|309.68|311.79|309.79|311.82|309.82|311.61|309.61|24
1727962620000|2024-10-03 13:37:00|311.8|309.8|311.45|309.45|311.8|309.8|311.37|309.37|29
1727962630000|2024-10-03 13:37:10|311.42|309.42|311.54|309.54|311.68|309.68|311.38|309.38|30
1727962640000|2024-10-03 13:37:20|311.56|309.56|311.61|309.61|311.62|309.62|311.48|309.48|29
1727962650000|2024-10-03 13:37:30|311.6|309.6|311.19|309.19|311.6|309.6|311.19|309.19|30
1727962660000|2024-10-03 13:37:40|311.18|309.18|311.52|309.52|311.54|309.54|311.18|309.18|28
1727962670000|2024-10-03 13:37:50|311.53|309.53|311.51|309.51|311.53|309.53|311.43|309.43|24
1727962680000|2024-10-03 13:38:00|311.5|309.5|311.33|309.33|311.54|309.54|311.15|309.15|29
1727962690000|2024-10-03 13:38:10|311.29|309.29|311.46|309.46|311.55|309.55|311.28|309.28|29
1727962700000|2024-10-03 13:38:20|311.42|309.42|311.41|309.41|311.43|309.43|311.11|309.11|34
1727962710000|2024-10-03 13:38:30|311.42|309.42|311.07|309.07|311.42|309.42|311.07|309.07|30
1727962720000|2024-10-03 13:38:40|311.03|309.03|310.93|308.93|311.03|309.03|310.87|308.87|25
1727962730000|2024-10-03 13:38:50|310.94|308.94|310.88|308.88|311.04|309.04|310.88|308.88|27
1727962740000|2024-10-03 13:39:00|310.89|308.89|310.47|308.47|310.89|308.89|310.42|308.42|25
1727962750000|2024-10-03 13:39:10|310.5|308.5|310.24|308.24|310.61|308.61|310.16|308.16|30
1727962760000|2024-10-03 13:39:20|310.23|308.23|310.48|308.48|310.52|308.52|310.22|308.22|34
1727962770000|2024-10-03 13:39:30|310.47|308.47|310.47|308.47|310.47|308.47|310.22|308.22|30
1727962780000|2024-10-03 13:39:40|310.37|308.37|310.12|308.12|310.37|308.37|310.01|308.01|32
1727962790000|2024-10-03 13:39:50|310.13|308.13|310.43|308.43|310.48|308.48|310.06|308.06|31
1727962800000|2024-10-03 13:40:00|310.44|308.44|310.07|308.07|310.51|308.51|310.03|308.03|35
1727962810000|2024-10-03 13:40:10|310.08|308.08|309.45|307.45|310.12|308.12|309.43|307.43|32
1727962820000|2024-10-03 13:40:20|309.46|307.46|309.17|307.17|309.46|307.46|308.98|306.98|28
1727962830000|2024-10-03 13:40:30|309.2|307.2|309.46|307.46|309.52|307.52|309.2|307.2|15
1727962840000|2024-10-03 13:40:40|309.38|307.38|309.09|307.09|309.38|307.38|309.09|307.09|25
1727962850000|2024-10-03 13:40:50|309.11|307.11|309.04|307.04|309.18|307.18|308.94|306.94|31
1727962860000|2024-10-03 13:41:00|309.08|307.08|309.41|307.41|309.41|307.41|309.08|307.08|8
1727962870000|2024-10-03 13:41:10|309.91|307.91|310.07|308.07|310.07|308.07|309.89|307.89|27
1727962880000|2024-10-03 13:41:20|310.08|308.08|310.22|308.22|310.25|308.25|310.06|308.06|25
1727962890000|2024-10-03 13:41:30|310.26|308.26|310.27|308.27|310.34|308.34|310.18|308.18|29
1727962900000|2024-10-03 13:41:40|310.28|308.28|310.47|308.47|310.47|308.47|310.18|308.18|23
1727962910000|2024-10-03 13:41:50|310.5|308.5|310.47|308.47|310.56|308.56|310.42|308.42|30
1727962920000|2024-10-03 13:42:00|310.4|308.4|310.61|308.61|310.61|308.61|310.26|308.26|25
1727962930000|2024-10-03 13:42:10|310.59|308.59|310.73|308.73|310.84|308.84|310.53|308.53|25
1727962940000|2024-10-03 13:42:20|310.71|308.71|310.63|308.63|310.71|308.71|310.57|308.57|21
1727962950000|2024-10-03 13:42:30|310.62|308.62|310.78|308.78|310.79|308.79|310.62|308.62|28
1727962960000|2024-10-03 13:42:40|310.83|308.83|310.84|308.84|310.88|308.88|310.79|308.79|19
1727962970000|2024-10-03 13:42:50|310.83|308.83|310.65|308.65|310.84|308.84|310.65|308.65|19
1727962980000|2024-10-03 13:43:00|310.67|308.67|310.88|308.88|310.9|308.9|310.67|308.67|17
1727962990000|2024-10-03 13:43:10|310.89|308.89|311.23|309.23|311.53|309.53|310.88|308.88|28
1727963000000|2024-10-03 13:43:20|311.21|309.21|311.02|309.02|311.23|309.23|311.01|309.01|23
1727963010000|2024-10-03 13:43:30|311.01|309.01|310.85|308.85|311.01|309.01|310.85|308.85|23
1727963020000|2024-10-03 13:43:40|310.84|308.84|310.69|308.69|310.85|308.85|310.69|308.69|19
1727963030000|2024-10-03 13:43:50|310.68|308.68|310.74|308.74|310.78|308.78|310.65|308.65|22
1727963040000|2024-10-03 13:44:00|310.72|308.72|311.27|309.27|311.33|309.33|310.72|308.72|33
1727963050000|2024-10-03 13:44:10|311.28|309.28|311.05|309.05|311.28|309.28|311.01|309.01|38
1727963060000|2024-10-03 13:44:20|311.12|309.12|310.88|308.88|311.12|309.12|310.82|308.82|22
1727963070000|2024-10-03 13:44:30|310.91|308.91|310.84|308.84|311.13|309.13|310.82|308.82|30
1727963080000|2024-10-03 13:44:40|310.83|308.83|310.59|308.59|310.88|308.88|310.58|308.58|24
1727963090000|2024-10-03 13:44:50|310.57|308.57|310.63|308.63|310.71|308.71|310.41|308.41|25
1727963100000|2024-10-03 13:45:00|310.61|308.61|310.81|308.81|310.81|308.81|310.61|308.61|34
1727963110000|2024-10-03 13:45:10|310.76|308.76|310.8|308.8|310.89|308.89|310.63|308.63|31
1727963120000|2024-10-03 13:45:20|310.75|308.75|310.79|308.79|310.91|308.91|310.73|308.73|28
1727963130000|2024-10-03 13:45:30|310.82|308.82|310.47|308.47|310.88|308.88|310.42|308.42|27
1727963140000|2024-10-03 13:45:40|310.42|308.42|310.36|308.36|310.48|308.48|310.29|308.29|23
1727963150000|2024-10-03 13:45:50|310.34|308.34|310.58|308.58|310.58|308.58|310.34|308.34|22
1727963160000|2024-10-03 13:46:00|310.59|308.59|310.76|308.76|310.79|308.79|310.53|308.53|34
1727963170000|2024-10-03 13:46:10|310.8|308.8|310.82|308.82|310.89|308.89|310.8|308.8|16
1727963180000|2024-10-03 13:46:20|310.83|308.83|311.12|309.12|311.15|309.15|310.83|308.83|24
1727963190000|2024-10-03 13:46:30|311.13|309.13|311.05|309.05|311.19|309.19|310.9|308.9|25
1727963200000|2024-10-03 13:46:40|311.03|309.03|310.84|308.84|311.03|309.03|310.77|308.77|16
1727963210000|2024-10-03 13:46:50|310.86|308.86|311.15|309.15|311.15|309.15|310.86|308.86|21
1727963220000|2024-10-03 13:47:00|311.16|309.16|310.5|308.5|311.17|309.17|310.5|308.5|33
1727963230000|2024-10-03 13:47:10|310.51|308.51|310.72|308.72|310.84|308.84|310.51|308.51|28
1727963240000|2024-10-03 13:47:20|310.71|308.71|310.44|308.44|310.76|308.76|310.39|308.39|25
1727963250000|2024-10-03 13:47:30|310.41|308.41|310.47|308.47|310.75|308.75|310.35|308.35|30
1727963260000|2024-10-03 13:47:40|310.44|308.44|310.43|308.43|310.53|308.53|310.42|308.42|24
1727963270000|2024-10-03 13:47:50|310.42|308.42|310.52|308.52|310.55|308.55|310.29|308.29|25
1727963280000|2024-10-03 13:48:00|310.51|308.51|310.44|308.44|310.76|308.76|310.44|308.44|31
1727963290000|2024-10-03 13:48:10|310.45|308.45|310.54|308.54|310.54|308.54|310.41|308.41|28
1727963300000|2024-10-03 13:48:20|310.55|308.55|310.74|308.74|310.89|308.89|310.52|308.52|28
1727963310000|2024-10-03 13:48:30|310.75|308.75|310.96|308.96|311.02|309.02|310.68|308.68|34
1727963320000|2024-10-03 13:48:40|310.94|308.94|310.75|308.75|310.94|308.94|310.71|308.71|28
1727963330000|2024-10-03 13:48:50|310.77|308.77|310.67|308.67|310.77|308.77|310.61|308.61|30
1727963340000|2024-10-03 13:49:00|310.72|308.72|310.84|308.84|310.93|308.93|310.67|308.67|34
1727963350000|2024-10-03 13:49:10|310.79|308.79|310.64|308.64|310.8|308.8|310.59|308.59|28
1727963360000|2024-10-03 13:49:20|310.65|308.65|310.85|308.85|310.99|308.99|310.64|308.64|29
1727963370000|2024-10-03 13:49:30|310.88|308.88|310.47|308.47|310.88|308.88|310.34|308.34|28
1727963380000|2024-10-03 13:49:40|310.39|308.39|310.79|308.79|310.85|308.85|310.35|308.35|30
1727963390000|2024-10-03 13:49:50|310.78|308.78|310.79|308.79|310.87|308.87|310.71|308.71|23
1727963400000|2024-10-03 13:50:00|310.8|308.8|310.77|308.77|310.87|308.87|310.65|308.65|28
1727963410000|2024-10-03 13:50:10|310.78|308.78|310.68|308.68|310.98|308.98|310.66|308.66|25
1727963420000|2024-10-03 13:50:20|310.78|308.78|310.82|308.82|310.99|308.99|310.76|308.76|27
1727963430000|2024-10-03 13:50:30|310.79|308.79|310.83|308.83|310.92|308.92|310.73|308.73|24
1727963440000|2024-10-03 13:50:40|310.81|308.81|310.48|308.48|310.81|308.81|310.43|308.43|26
1727963450000|2024-10-03 13:50:50|310.56|308.56|310.51|308.51|310.56|308.56|310.44|308.44|28
1727963460000|2024-10-03 13:51:00|310.49|308.49|309.93|307.93|310.49|308.49|309.93|307.93|26
1727963470000|2024-10-03 13:51:10|309.92|307.92|309.76|307.76|309.98|307.98|309.76|307.76|21
1727963480000|2024-10-03 13:51:20|309.7|307.7|309.81|307.81|309.81|307.81|309.5|307.5|27
1727963490000|2024-10-03 13:51:30|309.9|307.9|309.77|307.77|309.96|307.96|309.74|307.74|34
1727963500000|2024-10-03 13:51:40|309.78|307.78|309.69|307.69|309.89|307.89|309.69|307.69|28
1727963510000|2024-10-03 13:51:50|309.66|307.66|309.45|307.45|309.74|307.74|309.45|307.45|29
1727963520000|2024-10-03 13:52:00|309.46|307.46|309.61|307.61|309.62|307.62|309.18|307.18|30
1727963530000|2024-10-03 13:52:10|309.64|307.64|309.59|307.59|309.76|307.76|309.55|307.55|33
1727963540000|2024-10-03 13:52:20|309.6|307.6|309.28|307.28|309.6|307.6|309.26|307.26|29
1727963550000|2024-10-03 13:52:30|309.3|307.3|309.37|307.37|309.54|307.54|309.28|307.28|27
1727963560000|2024-10-03 13:52:40|309.4|307.4|309.14|307.14|309.44|307.44|309.09|307.09|26
1727963570000|2024-10-03 13:52:50|309.17|307.17|309.05|307.05|309.18|307.18|308.95|306.95|28
1727963580000|2024-10-03 13:53:00|309.12|307.12|309.44|307.44|309.49|307.49|309.07|307.07|31
1727963590000|2024-10-03 13:53:10|309.41|307.41|309.42|307.42|309.48|307.48|309.18|307.18|27
1727963600000|2024-10-03 13:53:20|309.41|307.41|309.58|307.58|309.61|307.61|309.35|307.35|31
1727963610000|2024-10-03 13:53:30|309.6|307.6|309.74|307.74|309.8|307.8|309.6|307.6|27
1727963620000|2024-10-03 13:53:40|309.75|307.75|309.76|307.76|309.82|307.82|309.72|307.72|19
1727963630000|2024-10-03 13:53:50|309.77|307.77|309.79|307.79|309.8|307.8|309.73|307.73|16
1727963640000|2024-10-03 13:54:00|309.8|307.8|309.82|307.82|309.82|307.82|309.77|307.77|22
1727963650000|2024-10-03 13:54:10|309.87|307.87|310.29|308.29|310.34|308.34|309.83|307.83|21
1727963660000|2024-10-03 13:54:20|310.26|308.26|310.12|308.12|310.26|308.26|310.08|308.08|23
1727963670000|2024-10-03 13:54:30|310.09|308.09|309.91|307.91|310.1|308.1|309.82|307.82|22
1727963680000|2024-10-03 13:54:40|309.9|307.9|310.03|308.03|310.07|308.07|309.9|307.9|23
1727963690000|2024-10-03 13:54:50|310.02|308.02|310.38|308.38|310.4|308.4|310.02|308.02|29
1727963700000|2024-10-03 13:55:00|310.39|308.39|310.38|308.38|310.54|308.54|310.32|308.32|29
1727963710000|2024-10-03 13:55:10|310.4|308.4|310.37|308.37|310.53|308.53|310.35|308.35|27
1727963720000|2024-10-03 13:55:20|310.39|308.39|310.31|308.31|310.43|308.43|310.16|308.16|31
1727963730000|2024-10-03 13:55:30|310.32|308.32|310.79|308.79|310.79|308.79|310.32|308.32|24
1727963740000|2024-10-03 13:55:40|310.8|308.8|310.64|308.64|310.81|308.81|310.64|308.64|18
1727963750000|2024-10-03 13:55:50|310.66|308.66|310.66|308.66|310.7|308.7|310.63|308.63|22
1727963760000|2024-10-03 13:56:00|310.71|308.71|310.89|308.89|311.03|309.03|310.71|308.71|14
1727963770000|2024-10-03 13:56:10|310.9|308.9|310.98|308.98|311.03|309.03|310.86|308.86|27
1727963780000|2024-10-03 13:56:20|310.99|308.99|310.89|308.89|310.99|308.99|310.87|308.87|27
1727963790000|2024-10-03 13:56:30|310.88|308.88|311.02|309.02|311.02|309.02|310.88|308.88|23
1727963800000|2024-10-03 13:56:40|311|309|311.06|309.06|311.08|309.08|310.97|308.97|16
1727963810000|2024-10-03 13:56:50|311.07|309.07|311.09|309.09|311.1|309.1|311.06|309.06|14
1727963820000|2024-10-03 13:57:00|311.1|309.1|311.13|309.13|311.26|309.26|311.02|309.02|21
1727963830000|2024-10-03 13:57:10|311.14|309.14|310.9|308.9|311.14|309.14|310.9|308.9|23
1727963840000|2024-10-03 13:57:20|310.88|308.88|311.13|309.13|311.19|309.19|310.88|308.88|26
1727963850000|2024-10-03 13:57:30|311.12|309.12|311.26|309.26|311.26|309.26|311.09|309.09|19
1727963860000|2024-10-03 13:57:40|311.27|309.27|311.54|309.54|311.54|309.54|311.26|309.26|17
1727963870000|2024-10-03 13:57:50|311.47|309.47|311.51|309.51|311.57|309.57|311.45|309.45|26
1727963880000|2024-10-03 13:58:00|311.48|309.48|311.69|309.69|311.76|309.76|311.46|309.46|34
1727963890000|2024-10-03 13:58:10|311.68|309.68|311.66|309.66|311.79|309.79|311.63|309.63|26
1727963900000|2024-10-03 13:58:20|311.7|309.7|311.71|309.71|311.72|309.72|311.62|309.62|30
1727963910000|2024-10-03 13:58:30|311.7|309.7|312.18|310.18|312.24|310.24|311.66|309.66|20
1727963920000|2024-10-03 13:58:40|312.14|310.14|312|310|312.14|310.14|311.9|309.9|32
1727963930000|2024-10-03 13:58:50|312.02|310.02|312.05|310.05|312.12|310.12|311.86|309.86|30
1727963940000|2024-10-03 13:59:00|312.13|310.13|311.96|309.96|312.13|310.13|311.96|309.96|29
1727963950000|2024-10-03 13:59:10|311.94|309.94|311.73|309.73|311.94|309.94|311.73|309.73|21
1727963960000|2024-10-03 13:59:20|311.71|309.71|311.78|309.78|311.78|309.78|311.66|309.66|18
1727963970000|2024-10-03 13:59:30|311.79|309.79|311.61|309.61|311.91|309.91|311.59|309.59|21
1727963980000|2024-10-03 13:59:40|311.62|309.62|311.77|309.77|311.82|309.82|311.6|309.6|23
1727963990000|2024-10-03 13:59:50|311.78|309.78|311.77|309.77|311.86|309.86|311.74|309.74|25
1727964000000|2024-10-03 14:00:00|311.76|309.76|312.28|310.28|312.34|310.34|311.63|309.63|31
1727964010000|2024-10-03 14:00:10|312.21|310.21|311.78|309.78|312.23|310.23|311.77|309.77|28
1727964020000|2024-10-03 14:00:20|311.77|309.77|311.71|309.71|311.95|309.95|311.71|309.71|33
1727964030000|2024-10-03 14:00:30|311.66|309.66|311.44|309.44|311.86|309.86|311.28|309.28|31
1727964040000|2024-10-03 14:00:40|311.49|309.49|311.53|309.53|311.84|309.84|311.46|309.46|36
1727964050000|2024-10-03 14:00:50|311.54|309.54|311.62|309.62|311.64|309.64|311.42|309.42|33
1727964060000|2024-10-03 14:01:00|311.63|309.63|311.7|309.7|311.71|309.71|311.52|309.52|34
1727964070000|2024-10-03 14:01:10|311.69|309.69|311.89|309.89|311.91|309.91|311.55|309.55|35
1727964080000|2024-10-03 14:01:20|311.87|309.87|312.32|310.32|312.34|310.34|311.87|309.87|32
1727964090000|2024-10-03 14:01:30|312.31|310.31|312.27|310.27|312.38|310.38|312.22|310.22|31
1727964100000|2024-10-03 14:01:40|312.3|310.3|312.14|310.14|312.38|310.38|312.08|310.08|25
1727964110000|2024-10-03 14:01:50|312.17|310.17|312.15|310.15|312.37|310.37|312.15|310.15|28
1727964120000|2024-10-03 14:02:00|312.18|310.18|312.28|310.28|312.29|310.29|311.92|309.92|35
1727964130000|2024-10-03 14:02:10|312.23|310.23|312.35|310.35|312.38|310.38|312.1|310.1|28
1727964140000|2024-10-03 14:02:20|312.36|310.36|312.41|310.41|312.43|310.43|312.35|310.35|19
1727964150000|2024-10-03 14:02:30|312.36|310.36|312.74|310.74|312.74|310.74|312.23|310.23|17
1727964160000|2024-10-03 14:02:40|312.75|310.75|313.06|311.06|313.06|311.06|312.75|310.75|30
1727964170000|2024-10-03 14:02:50|313.07|311.07|313.05|311.05|313.07|311.07|312.97|310.97|16
1727964180000|2024-10-03 14:03:00|313.04|311.04|312.74|310.74|313.07|311.07|312.74|310.74|22
1727964190000|2024-10-03 14:03:10|312.72|310.72|312.41|310.41|312.75|310.75|312.34|310.34|34
1727964200000|2024-10-03 14:03:20|312.34|310.34|312.47|310.47|312.47|310.47|312.28|310.28|28
1727964210000|2024-10-03 14:03:30|312.46|310.46|311.96|309.96|312.46|310.46|311.96|309.96|23
1727964220000|2024-10-03 14:03:40|312.06|310.06|311.93|309.93|312.06|310.06|311.93|309.93|22
1727964230000|2024-10-03 14:03:50|311.91|309.91|311.88|309.88|311.95|309.95|311.65|309.65|30
1727964240000|2024-10-03 14:04:00|311.89|309.89|312.25|310.25|312.25|310.25|311.81|309.81|30
1727964250000|2024-10-03 14:04:10|312.19|310.19|312.24|310.24|312.25|310.25|312.1|310.1|23
1727964260000|2024-10-03 14:04:20|312.25|310.25|312.25|310.25|312.25|310.25|312.16|310.16|24
1727964270000|2024-10-03 14:04:30|312.26|310.26|312.25|310.25|312.3|310.3|312.16|310.16|17
1727964280000|2024-10-03 14:04:40|312.24|310.24|312.21|310.21|312.25|310.25|312.13|310.13|27
1727964290000|2024-10-03 14:04:50|312.24|310.24|312.28|310.28|312.54|310.54|312.24|310.24|26
1727964300000|2024-10-03 14:05:00|312.29|310.29|312.66|310.66|312.68|310.68|312.22|310.22|35
1727964310000|2024-10-03 14:05:10|312.72|310.72|312.52|310.52|312.84|310.84|312.52|310.52|28
1727964320000|2024-10-03 14:05:20|312.53|310.53|312.96|310.96|312.96|310.96|312.53|310.53|29
1727964330000|2024-10-03 14:05:30|312.91|310.91|313.01|311.01|313.01|311.01|312.7|310.7|18
1727964340000|2024-10-03 14:05:40|313.03|311.03|313.06|311.06|313.08|311.08|313.03|311.03|6
1727964350000|2024-10-03 14:05:50|313.07|311.07|313.27|311.27|313.36|311.36|313.06|311.06|27
1727964360000|2024-10-03 14:06:00|313.26|311.26|313.15|311.15|313.26|311.26|313.09|311.09|30
1727964370000|2024-10-03 14:06:10|313.12|311.12|313.01|311.01|313.18|311.18|312.9|310.9|30
1727964380000|2024-10-03 14:06:20|313.07|311.07|313.23|311.23|313.29|311.29|313.06|311.06|31
1727964390000|2024-10-03 14:06:30|313.24|311.24|313.27|311.27|313.36|311.36|313.24|311.24|24
1727964400000|2024-10-03 14:06:40|313.3|311.3|313.38|311.38|313.42|311.42|313.3|311.3|15
1727964410000|2024-10-03 14:06:50|313.61|311.61|313.61|311.61|313.62|311.62|313.56|311.56|11
1727964420000|2024-10-03 14:07:00|313.62|311.62|314.14|312.14|314.15|312.15|313.62|311.62|10
1727964430000|2024-10-03 14:07:10|314.15|312.15|315.23|313.23|315.3|313.3|314.01|312.01|29
1727964440000|2024-10-03 14:07:20|315.26|313.26|315.58|313.58|316.07|314.07|314.71|312.71|34
1727964450000|2024-10-03 14:07:30|315.59|313.59|316.42|314.42|316.83|314.83|315.59|313.59|28
1727964460000|2024-10-03 14:07:40|316.46|314.46|316.31|314.31|316.64|314.64|316.15|314.15|31
1727964470000|2024-10-03 14:07:50|316.33|314.33|316.55|314.55|316.56|314.56|316.05|314.05|33
1727964480000|2024-10-03 14:08:00|316.54|314.54|316.59|314.59|316.88|314.88|316.38|314.38|32
1727964490000|2024-10-03 14:08:10|316.6|314.6|316.93|314.93|317.1|315.1|316.6|314.6|33
1727964500000|2024-10-03 14:08:20|316.96|314.96|317.09|315.09|317.14|315.14|316.5|314.5|25
1727964510000|2024-10-03 14:08:30|317.07|315.07|316.86|314.86|317.15|315.15|316.77|314.77|28
1727964520000|2024-10-03 14:08:40|316.87|314.87|317.11|315.11|317.11|315.11|316.86|314.86|19
1727964530000|2024-10-03 14:08:50|317.13|315.13|316.94|314.94|317.16|315.16|316.84|314.84|30
1727964540000|2024-10-03 14:09:00|316.93|314.93|316.56|314.56|316.96|314.96|316.54|314.54|27
1727964550000|2024-10-03 14:09:10|316.58|314.58|316.98|314.98|317.09|315.09|316.58|314.58|20
1727964560000|2024-10-03 14:09:20|316.97|314.97|317.95|315.95|318.01|316.01|316.97|314.97|27
1727964570000|2024-10-03 14:09:30|317.92|315.92|318.11|316.11|318.15|316.15|317.75|315.75|30
1727964580000|2024-10-03 14:09:40|318.13|316.13|318.31|316.31|318.32|316.32|318.04|316.04|26
1727964590000|2024-10-03 14:09:50|318.3|316.3|318.23|316.23|318.3|316.3|318.22|316.22|20
1727964600000|2024-10-03 14:10:00|318.28|316.28|318.3|316.3|318.8|316.8|318.28|316.28|34
1727964610000|2024-10-03 14:10:10|318.27|316.27|318.32|316.32|318.32|316.32|317.9|315.9|29
1727964620000|2024-10-03 14:10:20|318.3|316.3|318.17|316.17|318.5|316.5|318.17|316.17|28
1727964630000|2024-10-03 14:10:30|318.18|316.18|319.33|317.33|319.36|317.36|318.18|316.18|20
1727964640000|2024-10-03 14:10:40|319.3|317.3|319.64|317.64|319.64|317.64|319.24|317.24|16
1727964650000|2024-10-03 14:10:50|319.76|317.76|320.19|318.19|320.47|318.47|319.76|317.76|23
1727964660000|2024-10-03 14:11:00|320.2|318.2|320.9|318.9|320.95|318.95|320.2|318.2|33
1727964670000|2024-10-03 14:11:10|320.91|318.91|320.84|318.84|321.06|319.06|320.81|318.81|37
1727964680000|2024-10-03 14:11:20|320.85|318.85|320.49|318.49|320.85|318.85|320.47|318.47|28
1727964690000|2024-10-03 14:11:30|320.47|318.47|320.77|318.77|320.82|318.82|319.8|317.8|31
1727964700000|2024-10-03 14:11:40|320.63|318.63|320.14|318.14|320.72|318.72|320.14|318.14|29
1727964710000|2024-10-03 14:11:50|320.02|318.02|319.64|317.64|320.09|318.09|319.54|317.54|25
1727964720000|2024-10-03 14:12:00|319.79|317.79|319.69|317.69|319.82|317.82|319.31|317.31|32
1727964730000|2024-10-03 14:12:10|319.7|317.7|319.27|317.27|319.81|317.81|319.26|317.26|32
1727964740000|2024-10-03 14:12:20|319.23|317.23|320.98|318.98|320.98|318.98|319.23|317.23|36
1727964750000|2024-10-03 14:12:30|321.02|319.02|320.96|318.96|321.18|319.18|320.96|318.96|27
1727964760000|2024-10-03 14:12:40|320.91|318.91|321.96|319.96|322.07|320.07|320.71|318.71|26
1727964770000|2024-10-03 14:12:50|321.99|319.99|321.76|319.76|322.05|320.05|321.75|319.75|27
1727964780000|2024-10-03 14:13:00|321.77|319.77|322.01|320.01|322.08|320.08|321.64|319.64|33
1727964790000|2024-10-03 14:13:10|321.94|319.94|322.14|320.14|322.19|320.19|321.44|319.44|28
1727964800000|2024-10-03 14:13:20|322.16|320.16|323.34|321.34|323.72|321.72|321.97|319.97|37
1727964810000|2024-10-03 14:13:30|323.37|321.37|323.12|321.12|323.85|321.85|323.1|321.1|35
1727964820000|2024-10-03 14:13:40|323.58|321.58|323.8|321.8|324.23|322.23|323.56|321.56|30
1727964830000|2024-10-03 14:13:50|323.79|321.79|322.74|320.74|323.79|321.79|322.74|320.74|33
1727964840000|2024-10-03 14:14:00|322.65|320.65|321.51|319.51|322.65|320.65|321.48|319.48|39
1727964850000|2024-10-03 14:14:10|321.5|319.5|321.04|319.04|321.5|319.5|320.97|318.97|28
1727964860000|2024-10-03 14:14:20|321.03|319.03|320.74|318.74|321.07|319.07|320.74|318.74|30
1727964870000|2024-10-03 14:14:30|320.7|318.7|320.83|318.83|321.04|319.04|320.51|318.51|34
1727964880000|2024-10-03 14:14:40|320.85|318.85|320.33|318.33|320.92|318.92|320.32|318.32|26
1727964890000|2024-10-03 14:14:50|320.31|318.31|320.13|318.13|320.31|318.31|320.04|318.04|35
1727964900000|2024-10-03 14:15:00|320.2|318.2|320.97|318.97|320.97|318.97|319.99|317.99|32
1727964910000|2024-10-03 14:15:10|321.05|319.05|321.06|319.06|321.18|319.18|320.95|318.95|36
1727964920000|2024-10-03 14:15:20|321.05|319.05|321.62|319.62|321.62|319.62|320.85|318.85|29
1727964930000|2024-10-03 14:15:30|321.57|319.57|321.57|319.57|321.61|319.61|321.41|319.41|35
1727964940000|2024-10-03 14:15:40|321.69|319.69|321.38|319.38|321.9|319.9|321.34|319.34|39
1727964950000|2024-10-03 14:15:50|321.39|319.39|321.32|319.32|321.45|319.45|321.26|319.26|26
1727964960000|2024-10-03 14:16:00|321.27|319.27|320.7|318.7|321.42|319.42|320.7|318.7|30
1727964970000|2024-10-03 14:16:10|320.69|318.69|320.41|318.41|320.71|318.71|320.13|318.13|32
1727964980000|2024-10-03 14:16:20|320.5|318.5|320.37|318.37|320.81|318.81|320.33|318.33|32
1727964990000|2024-10-03 14:16:30|320.35|318.35|320.38|318.38|320.59|318.59|320.07|318.07|33
1727965000000|2024-10-03 14:16:40|320.34|318.34|320.6|318.6|320.61|318.61|320.07|318.07|32
1727965010000|2024-10-03 14:16:50|320.59|318.59|321.01|319.01|321.01|319.01|320.59|318.59|22
1727965020000|2024-10-03 14:17:00|320.94|318.94|321.64|319.64|321.64|319.64|320.73|318.73|26
1727965030000|2024-10-03 14:17:10|321.6|319.6|323.47|321.47|323.51|321.51|321.6|319.6|39
1727965040000|2024-10-03 14:17:20|323.51|321.51|322.72|320.72|323.63|321.63|322.62|320.62|33
1727965050000|2024-10-03 14:17:30|322.71|320.71|322.69|320.69|323.03|321.03|322.67|320.67|35
1727965060000|2024-10-03 14:17:40|322.66|320.66|322|320|322.66|320.66|321.95|319.95|33
1727965070000|2024-10-03 14:17:50|321.98|319.98|323.44|321.44|323.44|321.44|321.7|319.7|37
1727965080000|2024-10-03 14:18:00|323.51|321.51|323.43|321.43|324.11|322.11|323.43|321.43|28
1727965090000|2024-10-03 14:18:10|323.47|321.47|323.09|321.09|323.68|321.68|323.09|321.09|37
1727965100000|2024-10-03 14:18:20|323.1|321.1|322.5|320.5|323.18|321.18|322.5|320.5|34
1727965110000|2024-10-03 14:18:30|322.54|320.54|322.47|320.47|322.6|320.6|322.11|320.11|30
1727965120000|2024-10-03 14:18:40|322.48|320.48|322.89|320.89|322.94|320.94|322.39|320.39|28
1727965130000|2024-10-03 14:18:50|322.88|320.88|322.99|320.99|323.01|321.01|322.75|320.75|32
1727965140000|2024-10-03 14:19:00|323|321|322.67|320.67|323|321|322.5|320.5|36
1727965150000|2024-10-03 14:19:10|322.64|320.64|322.11|320.11|322.7|320.7|322.04|320.04|36
1727965160000|2024-10-03 14:19:20|322.15|320.15|321.76|319.76|322.29|320.29|321.76|319.76|24
1727965170000|2024-10-03 14:19:30|321.71|319.71|321.81|319.81|321.82|319.82|321.6|319.6|27
1727965180000|2024-10-03 14:19:40|321.8|319.8|321.36|319.36|321.8|319.8|321.32|319.32|29
1727965190000|2024-10-03 14:19:50|321.4|319.4|321.44|319.44|321.46|319.46|321.39|319.39|22
1727965200000|2024-10-03 14:20:00|321.51|319.51|321.24|319.24|321.51|319.51|321.02|319.02|34
1727965210000|2024-10-03 14:20:10|321.36|319.36|321.42|319.42|321.43|319.43|321.21|319.21|28
1727965220000|2024-10-03 14:20:20|321.43|319.43|321.62|319.62|321.75|319.75|321.41|319.41|31
1727965230000|2024-10-03 14:20:30|321.59|319.59|321.43|319.43|321.61|319.61|321.1|319.1|33
1727965240000|2024-10-03 14:20:40|321.51|319.51|322.24|320.24|322.34|320.34|321.51|319.51|31
1727965250000|2024-10-03 14:20:50|322.13|320.13|321.84|319.84|322.13|320.13|321.81|319.81|29
1727965260000|2024-10-03 14:21:00|321.83|319.83|321.43|319.43|321.83|319.83|321.38|319.38|35
1727965270000|2024-10-03 14:21:10|321.4|319.4|321.73|319.73|321.73|319.73|321.39|319.39|29
1727965280000|2024-10-03 14:21:20|321.74|319.74|321.19|319.19|321.74|319.74|321.19|319.19|31
1727965290000|2024-10-03 14:21:30|321.2|319.2|321.01|319.01|321.33|319.33|321.01|319.01|28
1727965300000|2024-10-03 14:21:40|320.99|318.99|320.74|318.74|320.99|318.99|320.6|318.6|31
1727965310000|2024-10-03 14:21:50|320.75|318.75|320.97|318.97|321.11|319.11|320.74|318.74|24
1727965320000|2024-10-03 14:22:00|320.87|318.87|320.66|318.66|321.18|319.18|320.65|318.65|36
1727965330000|2024-10-03 14:22:10|320.65|318.65|320.75|318.75|320.84|318.84|320.65|318.65|30
1727965340000|2024-10-03 14:22:20|320.73|318.73|320.09|318.09|320.77|318.77|320.09|318.09|28
1727965350000|2024-10-03 14:22:30|320.05|318.05|319.58|317.58|320.06|318.06|319.57|317.57|30
1727965360000|2024-10-03 14:22:40|319.56|317.56|319.07|317.07|319.56|317.56|319.04|317.04|17
1727965370000|2024-10-03 14:22:50|319|317|318.75|316.75|319|317|318.71|316.71|22
1727965380000|2024-10-03 14:23:00|318.76|316.76|318.84|316.84|318.98|316.98|318.76|316.76|24
1727965390000|2024-10-03 14:23:10|318.78|316.78|318.84|316.84|318.89|316.89|318.67|316.67|22
1727965400000|2024-10-03 14:23:20|318.85|316.85|318.95|316.95|319.39|317.39|318.81|316.81|30
1727965410000|2024-10-03 14:23:30|318.92|316.92|318.66|316.66|318.94|316.94|318.44|316.44|26
1727965420000|2024-10-03 14:23:40|318.61|316.61|318.47|316.47|318.63|316.63|318.45|316.45|32
1727965430000|2024-10-03 14:23:50|318.48|316.48|318.67|316.67|318.81|316.81|318.47|316.47|23
1727965440000|2024-10-03 14:24:00|318.61|316.61|319.17|317.17|319.45|317.45|318.6|316.6|27
1727965450000|2024-10-03 14:24:10|319.19|317.19|319.16|317.16|319.43|317.43|318.99|316.99|34
1727965460000|2024-10-03 14:24:20|319.15|317.15|318.38|316.38|319.15|317.15|318.38|316.38|31
1727965470000|2024-10-03 14:24:30|318.34|316.34|318.42|316.42|318.48|316.48|318.28|316.28|23
1727965480000|2024-10-03 14:24:40|318.41|316.41|318.2|316.2|318.48|316.48|318.2|316.2|30
1727965490000|2024-10-03 14:24:50|318.13|316.13|318.2|316.2|318.22|316.22|317.93|315.93|33
1727965500000|2024-10-03 14:25:00|318.22|316.22|317.78|315.78|318.26|316.26|317.72|315.72|32
1727965510000|2024-10-03 14:25:10|317.89|315.89|317.93|315.93|318.22|316.22|317.77|315.77|33
1727965520000|2024-10-03 14:25:20|317.94|315.94|317.66|315.66|317.94|315.94|317.66|315.66|31
1727965530000|2024-10-03 14:25:30|317.52|315.52|317.32|315.32|317.52|315.52|316.97|314.97|31
1727965540000|2024-10-03 14:25:40|317.31|315.31|317.27|315.27|317.33|315.33|317.21|315.21|24
1727965550000|2024-10-03 14:25:50|317.29|315.29|317.29|315.29|317.72|315.72|317.28|315.28|28
1727965560000|2024-10-03 14:26:00|317.26|315.26|316.85|314.85|317.26|315.26|316.85|314.85|32
1727965570000|2024-10-03 14:26:10|316.81|314.81|317.11|315.11|317.11|315.11|316.64|314.64|31
1727965580000|2024-10-03 14:26:20|317.07|315.07|316.77|314.77|317.07|315.07|316.65|314.65|31
1727965590000|2024-10-03 14:26:30|316.78|314.78|316.7|314.7|317|315|316.67|314.67|30
1727965600000|2024-10-03 14:26:40|316.71|314.71|317.01|315.01|317.01|315.01|316.61|314.61|35
1727965610000|2024-10-03 14:26:50|317|315|316.66|314.66|317|315|316.58|314.58|26
1727965620000|2024-10-03 14:27:00|316.62|314.62|316.74|314.74|317.01|315.01|316.62|314.62|28
1727965630000|2024-10-03 14:27:10|316.71|314.71|316.9|314.9|316.91|314.91|316.67|314.67|37
1727965640000|2024-10-03 14:27:20|316.88|314.88|317.16|315.16|317.19|315.19|316.71|314.71|37
1727965650000|2024-10-03 14:27:30|317.28|315.28|317.14|315.14|317.28|315.28|316.86|314.86|34
1727965660000|2024-10-03 14:27:40|317.09|315.09|317.55|315.55|317.83|315.83|317.09|315.09|36
1727965670000|2024-10-03 14:27:50|317.52|315.52|317.23|315.23|317.52|315.52|317.06|315.06|29
1727965680000|2024-10-03 14:28:00|317.22|315.22|316.84|314.84|317.22|315.22|316.84|314.84|32
1727965690000|2024-10-03 14:28:10|316.81|314.81|317.04|315.04|317.11|315.11|316.6|314.6|32
1727965700000|2024-10-03 14:28:20|317.03|315.03|317.51|315.51|317.51|315.51|317.02|315.02|34
1727965710000|2024-10-03 14:28:30|317.52|315.52|317.71|315.71|317.8|315.8|317.48|315.48|31
1727965720000|2024-10-03 14:28:40|317.68|315.68|317.42|315.42|317.79|315.79|317.41|315.41|29
1727965730000|2024-10-03 14:28:50|317.39|315.39|317.8|315.8|317.8|315.8|317.17|315.17|29
1727965740000|2024-10-03 14:29:00|317.79|315.79|317.68|315.68|318.05|316.05|317.68|315.68|36
1727965750000|2024-10-03 14:29:10|317.74|315.74|317.5|315.5|317.75|315.75|317.38|315.38|31
1727965760000|2024-10-03 14:29:20|317.49|315.49|317.27|315.27|317.49|315.49|316.81|314.81|34
1727965770000|2024-10-03 14:29:30|317.28|315.28|317.37|315.37|317.39|315.39|317.24|315.24|24
1727965780000|2024-10-03 14:29:40|317.38|315.38|317.13|315.13|317.48|315.48|317.13|315.13|18
1727965790000|2024-10-03 14:29:50|317.1|315.1|317.21|315.21|317.22|315.22|316.95|314.95|30
1727965800000|2024-10-03 14:30:00|317.13|315.13|317.03|315.03|317.13|315.13|316.81|314.81|19
1727965810000|2024-10-03 14:30:10|317.01|315.01|316.85|314.85|317.01|315.01|316.78|314.78|16
1727965820000|2024-10-03 14:30:20|316.74|314.74|316.93|314.93|316.93|314.93|316.74|314.74|21
1727965830000|2024-10-03 14:30:30|316.88|314.88|316.81|314.81|316.92|314.92|316.63|314.63|24
1727965840000|2024-10-03 14:30:40|316.95|314.95|317.13|315.13|317.2|315.2|316.82|314.82|29
1727965850000|2024-10-03 14:30:50|317.15|315.15|316.81|314.81|317.18|315.18|316.81|314.81|31
1727965860000|2024-10-03 14:31:00|316.84|314.84|317.16|315.16|317.19|315.19|316.77|314.77|27
1727965870000|2024-10-03 14:31:10|317.18|315.18|317.15|315.15|317.45|315.45|316.91|314.91|36
1727965880000|2024-10-03 14:31:20|317.12|315.12|317.29|315.29|317.34|315.34|316.98|314.98|32
1727965890000|2024-10-03 14:31:30|317.24|315.24|317.02|315.02|317.24|315.24|316.99|314.99|25
1727965900000|2024-10-03 14:31:40|316.99|314.99|316.8|314.8|317.06|315.06|316.78|314.78|25
1727965910000|2024-10-03 14:31:50|316.79|314.79|317.08|315.08|317.1|315.1|316.79|314.79|19
1727965920000|2024-10-03 14:32:00|317.1|315.1|317.64|315.64|317.68|315.68|317.05|315.05|30
1727965930000|2024-10-03 14:32:10|317.62|315.62|317.81|315.81|317.81|315.81|317.26|315.26|33
1727965940000|2024-10-03 14:32:20|317.79|315.79|317.63|315.63|317.88|315.88|317.58|315.58|31
1727965950000|2024-10-03 14:32:30|317.68|315.68|317.48|315.48|317.68|315.68|317.27|315.27|26
1727965960000|2024-10-03 14:32:40|317.43|315.43|317.47|315.47|317.61|315.61|317.42|315.42|33
1727965970000|2024-10-03 14:32:50|317.48|315.48|317.94|315.94|317.96|315.96|317.48|315.48|26
1727965980000|2024-10-03 14:33:00|317.95|315.95|318.32|316.32|318.57|316.57|317.95|315.95|31
1727965990000|2024-10-03 14:33:10|318.26|316.26|318.42|316.42|318.5|316.5|318.09|316.09|31
1727966000000|2024-10-03 14:33:20|318.41|316.41|317.7|315.7|318.42|316.42|317.7|315.7|27
1727966010000|2024-10-03 14:33:30|317.74|315.74|317.95|315.95|317.95|315.95|317.44|315.44|31
1727966020000|2024-10-03 14:33:40|318.02|316.02|317.89|315.89|318.39|316.39|317.83|315.83|27
1727966030000|2024-10-03 14:33:50|317.87|315.87|317.49|315.49|317.87|315.87|317.49|315.49|33
1727966040000|2024-10-03 14:34:00|317.53|315.53|317.54|315.54|317.88|315.88|317.45|315.45|36
1727966050000|2024-10-03 14:34:10|317.55|315.55|317.73|315.73|317.78|315.78|317.54|315.54|32
1727966060000|2024-10-03 14:34:20|317.72|315.72|317.99|315.99|318.05|316.05|317.72|315.72|34
1727966070000|2024-10-03 14:34:30|318.03|316.03|317.78|315.78|318.05|316.05|317.78|315.78|35
1727966080000|2024-10-03 14:34:40|317.77|315.77|317.86|315.86|318.07|316.07|317.77|315.77|28
1727966090000|2024-10-03 14:34:50|317.85|315.85|317.74|315.74|317.89|315.89|317.73|315.73|14
1727966100000|2024-10-03 14:35:00|317.71|315.71|317.81|315.81|318.07|316.07|317.5|315.5|31
1727966110000|2024-10-03 14:35:10|317.77|315.77|317.7|315.7|317.8|315.8|317.57|315.57|31
1727966120000|2024-10-03 14:35:20|317.69|315.69|317.74|315.74|317.82|315.82|317.69|315.69|22
1727966130000|2024-10-03 14:35:30|317.88|315.88|318.09|316.09|318.32|316.32|317.88|315.88|32
1727966140000|2024-10-03 14:35:40|318.08|316.08|318.21|316.21|318.35|316.35|318.08|316.08|28
1727966150000|2024-10-03 14:35:50|318.22|316.22|318.14|316.14|318.29|316.29|318.08|316.08|29
1727966160000|2024-10-03 14:36:00|318.12|316.12|317.66|315.66|318.29|316.29|317.56|315.56|32
1727966170000|2024-10-03 14:36:10|317.65|315.65|317.8|315.8|317.96|315.96|317.64|315.64|35
1727966180000|2024-10-03 14:36:20|317.78|315.78|317.5|315.5|317.92|315.92|317.27|315.27|32
1727966190000|2024-10-03 14:36:30|317.49|315.49|317.23|315.23|317.49|315.49|317.05|315.05|31
1727966200000|2024-10-03 14:36:40|317.26|315.26|317.23|315.23|317.26|315.26|316.94|314.94|28
1727966210000|2024-10-03 14:36:50|317.21|315.21|317.25|315.25|317.31|315.31|317.1|315.1|29
1727966220000|2024-10-03 14:37:00|317.26|315.26|316.98|314.98|317.43|315.43|316.93|314.93|37
1727966230000|2024-10-03 14:37:10|317|315|317.24|315.24|317.36|315.36|317|315|34
1727966240000|2024-10-03 14:37:20|317.25|315.25|317.38|315.38|317.38|315.38|317.07|315.07|29
1727966250000|2024-10-03 14:37:30|317.43|315.43|317.24|315.24|317.46|315.46|317.24|315.24|31
1727966260000|2024-10-03 14:37:40|317.21|315.21|317.29|315.29|317.46|315.46|317.15|315.15|31
1727966270000|2024-10-03 14:37:50|317.25|315.25|317.07|315.07|317.32|315.32|317.03|315.03|33
1727966280000|2024-10-03 14:38:00|317.06|315.06|316.89|314.89|317.14|315.14|316.81|314.81|30
1727966290000|2024-10-03 14:38:10|316.91|314.91|317.22|315.22|317.24|315.24|316.78|314.78|31
1727966300000|2024-10-03 14:38:20|317.25|315.25|317.42|315.42|317.48|315.48|317.25|315.25|27
1727966310000|2024-10-03 14:38:30|317.4|315.4|317.27|315.27|317.4|315.4|317.21|315.21|33
1727966320000|2024-10-03 14:38:40|317.28|315.28|317.51|315.51|317.52|315.52|317.28|315.28|28
1727966330000|2024-10-03 14:38:50|317.52|315.52|317.53|315.53|317.63|315.63|317.48|315.48|27
1727966340000|2024-10-03 14:39:00|317.52|315.52|317.4|315.4|317.64|315.64|317.22|315.22|32
1727966350000|2024-10-03 14:39:10|317.48|315.48|317.55|315.55|317.61|315.61|317.28|315.28|33
1727966360000|2024-10-03 14:39:20|317.57|315.57|317.52|315.52|317.58|315.58|317.38|315.38|31
1727966370000|2024-10-03 14:39:30|317.5|315.5|317.3|315.3|317.5|315.5|317.13|315.13|30
1727966380000|2024-10-03 14:39:40|317.28|315.28|317.53|315.53|317.62|315.62|317.28|315.28|31
1727966390000|2024-10-03 14:39:50|317.48|315.48|318.27|316.27|318.27|316.27|317.42|315.42|33
1727966400000|2024-10-03 14:40:00|318.35|316.35|318.38|316.38|318.44|316.44|318.11|316.11|31
1727966410000|2024-10-03 14:40:10|318.47|316.47|318.23|316.23|318.47|316.47|317.97|315.97|32
1727966420000|2024-10-03 14:40:20|318.21|316.21|318.45|316.45|318.45|316.45|318.15|316.15|28
1727966430000|2024-10-03 14:40:30|318.46|316.46|318.29|316.29|318.46|316.46|318.1|316.1|30
1727966440000|2024-10-03 14:40:40|318.25|316.25|317.84|315.84|318.25|316.25|317.74|315.74|30
1727966450000|2024-10-03 14:40:50|317.83|315.83|317.66|315.66|317.92|315.92|317.66|315.66|25
1727966460000|2024-10-03 14:41:00|317.65|315.65|317.63|315.63|317.65|315.65|317.35|315.35|31
1727966470000|2024-10-03 14:41:10|317.61|315.61|317.38|315.38|317.61|315.61|317.28|315.28|35
1727966480000|2024-10-03 14:41:20|317.32|315.32|317.37|315.37|317.38|315.38|317.17|315.17|28
1727966490000|2024-10-03 14:41:30|317.38|315.38|316.86|314.86|317.38|315.38|316.86|314.86|35
1727966500000|2024-10-03 14:41:40|316.87|314.87|316.71|314.71|316.9|314.9|316.71|314.71|25
1727966510000|2024-10-03 14:41:50|316.67|314.67|316.65|314.65|316.74|314.74|316.6|314.6|33
1727966520000|2024-10-03 14:42:00|316.64|314.64|316.46|314.46|316.64|314.64|316.4|314.4|15
1727966530000|2024-10-03 14:42:10|316.49|314.49|315.41|313.41|316.49|314.49|315.37|313.37|26
1727966540000|2024-10-03 14:42:20|315.44|313.44|315.71|313.71|315.77|313.77|315.44|313.44|28
1727966550000|2024-10-03 14:42:30|315.66|313.66|315.61|313.61|315.7|313.7|315.44|313.44|30
1727966560000|2024-10-03 14:42:40|315.57|313.57|315.52|313.52|315.63|313.63|315.36|313.36|28
1727966570000|2024-10-03 14:42:50|315.51|313.51|315.56|313.56|315.71|313.71|315.5|313.5|29
1727966580000|2024-10-03 14:43:00|315.59|313.59|315.51|313.51|315.64|313.64|315.35|313.35|32
1727966590000|2024-10-03 14:43:10|315.53|313.53|316.01|314.01|316.01|314.01|315.53|313.53|32
1727966600000|2024-10-03 14:43:20|315.97|313.97|316.12|314.12|316.22|314.22|315.94|313.94|31
1727966610000|2024-10-03 14:43:30|316.05|314.05|316.12|314.12|316.16|314.16|315.94|313.94|34
1727966620000|2024-10-03 14:43:40|316.14|314.14|315.89|313.89|316.24|314.24|315.84|313.84|25
1727966630000|2024-10-03 14:43:50|315.9|313.9|315.88|313.88|315.93|313.93|315.82|313.82|26
1727966640000|2024-10-03 14:44:00|315.93|313.93|316.1|314.1|316.1|314.1|315.73|313.73|33
1727966650000|2024-10-03 14:44:10|316.16|314.16|316.19|314.19|316.19|314.19|315.97|313.97|28
1727966660000|2024-10-03 14:44:20|316.17|314.17|316.17|314.17|316.27|314.27|316.15|314.15|26
1727966670000|2024-10-03 14:44:30|316.21|314.21|316.23|314.23|316.26|314.26|316.17|314.17|24
1727966680000|2024-10-03 14:44:40|316.27|314.27|316.35|314.35|316.37|314.37|316.19|314.19|28
1727966690000|2024-10-03 14:44:50|316.34|314.34|316.25|314.25|316.35|314.35|316.21|314.21|23
1727966700000|2024-10-03 14:45:00|316.23|314.23|315.82|313.82|316.24|314.24|315.82|313.82|30
1727966710000|2024-10-03 14:45:10|315.78|313.78|315.41|313.41|315.78|313.78|315.31|313.31|36
1727966720000|2024-10-03 14:45:20|315.42|313.42|315.54|313.54|315.57|313.57|315.37|313.37|27
1727966730000|2024-10-03 14:45:30|315.52|313.52|315.97|313.97|315.97|313.97|315.46|313.46|28
1727966740000|2024-10-03 14:45:40|316|314|315.82|313.82|316.05|314.05|315.82|313.82|25
1727966750000|2024-10-03 14:45:50|315.74|313.74|315.86|313.86|315.97|313.97|315.67|313.67|34
1727966760000|2024-10-03 14:46:00|315.85|313.85|315.77|313.77|315.95|313.95|315.67|313.67|31
1727966770000|2024-10-03 14:46:10|315.79|313.79|315.98|313.98|316.03|314.03|315.79|313.79|31
1727966780000|2024-10-03 14:46:20|315.95|313.95|316.39|314.39|316.39|314.39|315.95|313.95|29
1727966790000|2024-10-03 14:46:30|316.43|314.43|316.49|314.49|316.49|314.49|316.34|314.34|33
1727966800000|2024-10-03 14:46:40|316.48|314.48|317.07|315.07|317.07|315.07|316.48|314.48|29
1727966810000|2024-10-03 14:46:50|317.05|315.05|317.05|315.05|317.07|315.07|317|315|28
1727966820000|2024-10-03 14:47:00|317.07|315.07|317.01|315.01|317.71|315.71|317.01|315.01|34
1727966830000|2024-10-03 14:47:10|316.99|314.99|316.93|314.93|316.99|314.99|316.75|314.75|27
1727966840000|2024-10-03 14:47:20|316.92|314.92|317.25|315.25|317.27|315.27|316.88|314.88|25
1727966850000|2024-10-03 14:47:30|317.26|315.26|317.35|315.35|317.42|315.42|317.11|315.11|37
1727966860000|2024-10-03 14:47:40|317.46|315.46|317.44|315.44|317.66|315.66|317.44|315.44|32
1727966870000|2024-10-03 14:47:50|317.46|315.46|317.26|315.26|317.46|315.46|317.24|315.24|27
1727966880000|2024-10-03 14:48:00|317.29|315.29|317.3|315.3|317.36|315.36|317.17|315.17|19
1727966890000|2024-10-03 14:48:10|317.27|315.27|317.32|315.32|317.54|315.54|317.26|315.26|25
1727966900000|2024-10-03 14:48:20|317.34|315.34|317.34|315.34|317.41|315.41|317.13|315.13|29
1727966910000|2024-10-03 14:48:30|317.33|315.33|316.73|314.73|317.33|315.33|316.73|314.73|35
1727966920000|2024-10-03 14:48:40|316.74|314.74|316.73|314.73|316.76|314.76|316.63|314.63|29
1727966930000|2024-10-03 14:48:50|316.68|314.68|316.56|314.56|316.78|314.78|316.48|314.48|22
1727966940000|2024-10-03 14:49:00|316.55|314.55|317|315|317|315|316.55|314.55|33
1727966950000|2024-10-03 14:49:10|317.01|315.01|316.72|314.72|317.02|315.02|316.71|314.71|26
1727966960000|2024-10-03 14:49:20|316.63|314.63|316.44|314.44|316.65|314.65|316.3|314.3|30
1727966970000|2024-10-03 14:49:30|316.45|314.45|316.47|314.47|316.59|314.59|316.45|314.45|28
1727966980000|2024-10-03 14:49:40|316.48|314.48|316.14|314.14|316.48|314.48|316.13|314.13|26
1727966990000|2024-10-03 14:49:50|316.17|314.17|316.13|314.13|316.34|314.34|315.94|313.94|32
1727967000000|2024-10-03 14:50:00|316.2|314.2|316.46|314.46|316.51|314.51|316.18|314.18|32
1727967010000|2024-10-03 14:50:10|316.36|314.36|315.96|313.96|316.36|314.36|315.91|313.91|29
1727967020000|2024-10-03 14:50:20|315.98|313.98|316.04|314.04|316.13|314.13|315.96|313.96|25
1727967030000|2024-10-03 14:50:30|316.06|314.06|316.09|314.09|316.24|314.24|315.94|313.94|34
1727967040000|2024-10-03 14:50:40|316.08|314.08|315.96|313.96|316.2|314.2|315.96|313.96|27
1727967050000|2024-10-03 14:50:50|315.95|313.95|316.07|314.07|316.19|314.19|315.95|313.95|27
1727967060000|2024-10-03 14:51:00|316.08|314.08|316.15|314.15|316.35|314.35|316.08|314.08|31
1727967070000|2024-10-03 14:51:10|316.17|314.17|316.17|314.17|316.29|314.29|316.17|314.17|20
1727967080000|2024-10-03 14:51:20|316.11|314.11|316.07|314.07|316.23|314.23|316.04|314.04|23
1727967090000|2024-10-03 14:51:30|316.1|314.1|316.52|314.52|316.56|314.56|316.1|314.1|29
1727967100000|2024-10-03 14:51:40|316.54|314.54|316.81|314.81|316.99|314.99|316.53|314.53|32
1727967110000|2024-10-03 14:51:50|316.8|314.8|316.9|314.9|316.95|314.95|316.8|314.8|26
1727967120000|2024-10-03 14:52:00|316.91|314.91|316.83|314.83|317.09|315.09|316.83|314.83|27
1727967130000|2024-10-03 14:52:10|316.82|314.82|316.63|314.63|316.88|314.88|316.57|314.57|28
1727967140000|2024-10-03 14:52:20|316.64|314.64|316.46|314.46|316.64|314.64|316.43|314.43|32
1727967150000|2024-10-03 14:52:30|316.42|314.42|316.51|314.51|316.51|314.51|316.33|314.33|29
1727967160000|2024-10-03 14:52:40|316.48|314.48|316.32|314.32|316.58|314.58|316.25|314.25|29
1727967170000|2024-10-03 14:52:50|316.28|314.28|315.86|313.86|316.28|314.28|315.81|313.81|27
1727967180000|2024-10-03 14:53:00|315.87|313.87|315.89|313.89|315.93|313.93|315.74|313.74|32
1727967190000|2024-10-03 14:53:10|315.9|313.9|315.63|313.63|315.94|313.94|315.62|313.62|29
1727967200000|2024-10-03 14:53:20|315.6|313.6|315.74|313.74|315.86|313.86|315.52|313.52|26
1727967210000|2024-10-03 14:53:30|315.75|313.75|316.12|314.12|316.13|314.13|315.71|313.71|33
1727967220000|2024-10-03 14:53:40|316.11|314.11|315.79|313.79|316.11|314.11|315.79|313.79|27
1727967230000|2024-10-03 14:53:50|315.8|313.8|315.84|313.84|315.89|313.89|315.73|313.73|21
1727967240000|2024-10-03 14:54:00|315.85|313.85|316|314|316.01|314.01|315.85|313.85|29
1727967250000|2024-10-03 14:54:10|315.97|313.97|315.72|313.72|315.97|313.97|315.67|313.67|28
1727967260000|2024-10-03 14:54:20|315.73|313.73|315.53|313.53|315.76|313.76|315.47|313.47|30
1727967270000|2024-10-03 14:54:30|315.55|313.55|315.44|313.44|315.58|313.58|315.39|313.39|19
1727967280000|2024-10-03 14:54:40|315.45|313.45|315.56|313.56|315.59|313.59|315.41|313.41|22
1727967290000|2024-10-03 14:54:50|315.53|313.53|315.59|313.59|315.62|313.62|315.51|313.51|26
1727967300000|2024-10-03 14:55:00|315.57|313.57|314.95|312.95|315.57|313.57|314.91|312.91|24
1727967310000|2024-10-03 14:55:10|314.92|312.92|314.88|312.88|314.99|312.99|314.81|312.81|27
1727967320000|2024-10-03 14:55:20|314.89|312.89|314.98|312.98|315.05|313.05|314.88|312.88|23
1727967330000|2024-10-03 14:55:30|314.95|312.95|315.35|313.35|315.36|313.36|314.95|312.95|35
1727967340000|2024-10-03 14:55:40|315.34|313.34|315.23|313.23|315.34|313.34|315.16|313.16|28
1727967350000|2024-10-03 14:55:50|315.19|313.19|315.53|313.53|315.53|313.53|315.17|313.17|26
1727967360000|2024-10-03 14:56:00|315.51|313.51|315.74|313.74|315.74|313.74|315.5|313.5|31
1727967370000|2024-10-03 14:56:10|315.75|313.75|315.98|313.98|316.04|314.04|315.72|313.72|23
1727967380000|2024-10-03 14:56:20|316|314|316.16|314.16|316.26|314.26|315.94|313.94|21
1727967390000|2024-10-03 14:56:30|316.18|314.18|315.91|313.91|316.25|314.25|315.89|313.89|27
1727967400000|2024-10-03 14:56:40|315.9|313.9|315.69|313.69|315.91|313.91|315.63|313.63|22
1727967410000|2024-10-03 14:56:50|315.67|313.67|315.47|313.47|315.73|313.73|315.47|313.47|21
1727967420000|2024-10-03 14:57:00|315.5|313.5|315.11|313.11|315.5|313.5|315.09|313.09|30
1727967430000|2024-10-03 14:57:10|315.1|313.1|315.07|313.07|315.31|313.31|314.99|312.99|30
1727967440000|2024-10-03 14:57:20|315.17|313.17|315.39|313.39|315.46|313.46|315.16|313.16|27
1727967450000|2024-10-03 14:57:30|315.37|313.37|315.23|313.23|315.37|313.37|315.08|313.08|27
1727967460000|2024-10-03 14:57:40|315.24|313.24|315.39|313.39|315.53|313.53|315.24|313.24|32
1727967470000|2024-10-03 14:57:50|315.37|313.37|315.38|313.38|315.41|313.41|315.32|313.32|27
1727967480000|2024-10-03 14:58:00|315.37|313.37|315.49|313.49|315.64|313.64|315.36|313.36|27
1727967490000|2024-10-03 14:58:10|315.51|313.51|315.58|313.58|315.72|313.72|315.49|313.49|22
1727967500000|2024-10-03 14:58:20|315.56|313.56|315.64|313.64|315.79|313.79|315.48|313.48|26
1727967510000|2024-10-03 14:58:30|315.63|313.63|315.56|313.56|315.7|313.7|315.55|313.55|24
1727967520000|2024-10-03 14:58:40|315.6|313.6|315.45|313.45|315.64|313.64|315.39|313.39|26
1727967530000|2024-10-03 14:58:50|315.47|313.47|315.45|313.45|315.63|313.63|315.39|313.39|28
1727967540000|2024-10-03 14:59:00|315.43|313.43|315.09|313.09|315.43|313.43|315.09|313.09|26
1727967550000|2024-10-03 14:59:10|315.06|313.06|314.84|312.84|315.1|313.1|314.79|312.79|23
1727967560000|2024-10-03 14:59:20|314.83|312.83|314.88|312.88|314.95|312.95|314.71|312.71|33
1727967570000|2024-10-03 14:59:30|314.9|312.9|314.97|312.97|314.97|312.97|314.83|312.83|31
1727967580000|2024-10-03 14:59:40|314.96|312.96|315.1|313.1|315.23|313.23|314.96|312.96|24
1727967590000|2024-10-03 14:59:50|315.09|313.09|315.05|313.05|315.16|313.16|315.01|313.01|28
1727967600000|2024-10-03 15:00:00|315.06|313.06|315.04|313.04|315.11|313.11|314.81|312.81|28
1727967610000|2024-10-03 15:00:10|315.05|313.05|315.03|313.03|315.17|313.17|314.95|312.95|30
1727967620000|2024-10-03 15:00:20|315.05|313.05|315.19|313.19|315.21|313.21|315.05|313.05|26
1727967630000|2024-10-03 15:00:30|315.2|313.2|314.79|312.79|315.24|313.24|314.79|312.79|21
1727967640000|2024-10-03 15:00:40|314.77|312.77|314.87|312.87|314.97|312.97|314.73|312.73|29
1727967650000|2024-10-03 15:00:50|314.85|312.85|314.55|312.55|314.85|312.85|314.53|312.53|23
1727967660000|2024-10-03 15:01:00|314.57|312.57|314.64|312.64|314.64|312.64|314.35|312.35|25
1727967670000|2024-10-03 15:01:10|314.68|312.68|314.93|312.93|315.06|313.06|314.68|312.68|30
1727967680000|2024-10-03 15:01:20|314.9|312.9|314.81|312.81|314.96|312.96|314.55|312.55|30
1727967690000|2024-10-03 15:01:30|314.82|312.82|314.89|312.89|315.01|313.01|314.82|312.82|31
1727967700000|2024-10-03 15:01:40|314.92|312.92|314.77|312.77|315.01|313.01|314.69|312.69|31
1727967710000|2024-10-03 15:01:50|314.75|312.75|314.45|312.45|314.76|312.76|314.44|312.44|25
1727967720000|2024-10-03 15:02:00|314.47|312.47|314.55|312.55|314.59|312.59|314.36|312.36|29
1727967730000|2024-10-03 15:02:10|314.52|312.52|314.26|312.26|314.52|312.52|314.25|312.25|29
1727967740000|2024-10-03 15:02:20|314.24|312.24|314.39|312.39|314.44|312.44|314.24|312.24|26
1727967750000|2024-10-03 15:02:30|314.36|312.36|314.15|312.15|314.36|312.36|314.12|312.12|26
1727967760000|2024-10-03 15:02:40|314.17|312.17|314.14|312.14|314.22|312.22|314.11|312.11|29
1727967770000|2024-10-03 15:02:50|314.13|312.13|313.96|311.96|314.19|312.19|313.94|311.94|22
1727967780000|2024-10-03 15:03:00|313.94|311.94|313.94|311.94|313.98|311.98|313.92|311.92|15
1727967790000|2024-10-03 15:03:10|313.92|311.92|313.92|311.92|313.96|311.96|313.87|311.87|18
1727967800000|2024-10-03 15:03:20|313.96|311.96|314.25|312.25|314.27|312.27|313.94|311.94|25
1727967810000|2024-10-03 15:03:30|314.24|312.24|314.42|312.42|314.49|312.49|314.21|312.21|31
1727967820000|2024-10-03 15:03:40|314.43|312.43|314.38|312.38|314.54|312.54|314.3|312.3|32
1727967830000|2024-10-03 15:03:50|314.42|312.42|314.58|312.58|314.66|312.66|314.38|312.38|21
1727967840000|2024-10-03 15:04:00|314.59|312.59|314.23|312.23|314.59|312.59|314.21|312.21|27
1727967850000|2024-10-03 15:04:10|314.2|312.2|314.32|312.32|314.36|312.36|314.09|312.09|32
1727967860000|2024-10-03 15:04:20|314.31|312.31|314.35|312.35|314.44|312.44|314.23|312.23|32
1727967870000|2024-10-03 15:04:30|314.33|312.33|314.51|312.51|314.51|312.51|314.32|312.32|35
1727967880000|2024-10-03 15:04:40|314.52|312.52|314.56|312.56|314.59|312.59|314.52|312.52|8
1727967890000|2024-10-03 15:04:50|314.53|312.53|314.98|312.98|315|313|314.53|312.53|13
1727967900000|2024-10-03 15:05:00|314.99|312.99|314.81|312.81|314.99|312.99|314.75|312.75|28
1727967910000|2024-10-03 15:05:10|314.88|312.88|315.31|313.31|315.31|313.31|314.83|312.83|19
1727967920000|2024-10-03 15:05:20|315.29|313.29|315.58|313.58|315.6|313.6|315.26|313.26|20
1727967930000|2024-10-03 15:05:30|315.6|313.6|315.6|313.6|315.68|313.68|315.58|313.58|16
1727967940000|2024-10-03 15:05:40|315.62|313.62|315.78|313.78|315.85|313.85|315.6|313.6|14
1727967950000|2024-10-03 15:05:50|315.8|313.8|315.92|313.92|315.98|313.98|315.77|313.77|21
1727967960000|2024-10-03 15:06:00|315.91|313.91|315.89|313.89|315.91|313.91|315.62|313.62|32
1727967970000|2024-10-03 15:06:10|315.83|313.83|316.13|314.13|316.21|314.21|315.83|313.83|26
1727967980000|2024-10-03 15:06:20|316.16|314.16|315.99|313.99|316.18|314.18|315.9|313.9|22
1727967990000|2024-10-03 15:06:30|315.98|313.98|315.86|313.86|315.98|313.98|315.85|313.85|24
1727968000000|2024-10-03 15:06:40|315.84|313.84|315.84|313.84|315.87|313.87|315.77|313.77|30
1727968010000|2024-10-03 15:06:50|315.82|313.82|315.79|313.79|315.87|313.87|315.75|313.75|23
1727968020000|2024-10-03 15:07:00|315.78|313.78|315.26|313.26|315.78|313.78|315.21|313.21|29
1727968030000|2024-10-03 15:07:10|315.21|313.21|314.88|312.88|315.22|313.22|314.88|312.88|32
1727968040000|2024-10-03 15:07:20|314.87|312.87|314.69|312.69|314.9|312.9|314.65|312.65|24
1727968050000|2024-10-03 15:07:30|314.71|312.71|314.69|312.69|314.79|312.79|314.64|312.64|23
1727968060000|2024-10-03 15:07:40|314.7|312.7|314.88|312.88|314.9|312.9|314.7|312.7|26
1727968070000|2024-10-03 15:07:50|314.89|312.89|314.74|312.74|314.89|312.89|314.66|312.66|27
1727968080000|2024-10-03 15:08:00|314.73|312.73|314.12|312.12|314.73|312.73|314.11|312.11|33
1727968090000|2024-10-03 15:08:10|314.15|312.15|314.44|312.44|314.44|312.44|314.13|312.13|26
1727968100000|2024-10-03 15:08:20|314.4|312.4|314.66|312.66|314.78|312.78|314.37|312.37|26
1727968110000|2024-10-03 15:08:30|314.65|312.65|315|313|315|313|314.63|312.63|29
1727968120000|2024-10-03 15:08:40|315.03|313.03|314.98|312.98|315.31|313.31|314.98|312.98|28
1727968130000|2024-10-03 15:08:50|314.95|312.95|315.11|313.11|315.11|313.11|314.93|312.93|26
1727968140000|2024-10-03 15:09:00|315.12|313.12|314.79|312.79|315.23|313.23|314.79|312.79|31
1727968150000|2024-10-03 15:09:10|314.78|312.78|315.02|313.02|315.06|313.06|314.78|312.78|33
1727968160000|2024-10-03 15:09:20|314.94|312.94|314.7|312.7|314.94|312.94|314.68|312.68|23
1727968170000|2024-10-03 15:09:30|314.63|312.63|314.55|312.55|314.73|312.73|314.53|312.53|22
1727968180000|2024-10-03 15:09:40|314.54|312.54|314.68|312.68|314.68|312.68|314.49|312.49|23
1727968190000|2024-10-03 15:09:50|314.7|312.7|314.93|312.93|314.95|312.95|314.68|312.68|26
1727968200000|2024-10-03 15:10:00|314.88|312.88|314.95|312.95|314.95|312.95|314.78|312.78|29
1727968210000|2024-10-03 15:10:10|314.9|312.9|314.91|312.91|314.93|312.93|314.69|312.69|28
1727968220000|2024-10-03 15:10:20|314.87|312.87|315.01|313.01|315.05|313.05|314.68|312.68|30
1727968230000|2024-10-03 15:10:30|315.02|313.02|314.75|312.75|315.02|313.02|314.62|312.62|30
1727968240000|2024-10-03 15:10:40|314.73|312.73|314.86|312.86|314.87|312.87|314.73|312.73|22
1727968250000|2024-10-03 15:10:50|314.85|312.85|314.75|312.75|314.85|312.85|314.69|312.69|19
1727968260000|2024-10-03 15:11:00|314.76|312.76|314.66|312.66|314.8|312.8|314.65|312.65|33
1727968270000|2024-10-03 15:11:10|314.65|312.65|314.39|312.39|314.67|312.67|314.33|312.33|26
1727968280000|2024-10-03 15:11:20|314.38|312.38|314.31|312.31|314.44|312.44|314.26|312.26|25
1727968290000|2024-10-03 15:11:30|314.32|312.32|314.57|312.57|314.57|312.57|314.24|312.24|28
1727968300000|2024-10-03 15:11:40|314.56|312.56|314.15|312.15|314.56|312.56|314.15|312.15|24
1727968310000|2024-10-03 15:11:50|314.16|312.16|313.96|311.96|314.16|312.16|313.96|311.96|11
1727968320000|2024-10-03 15:12:00|313.98|311.98|314.35|312.35|314.35|312.35|313.98|311.98|23
1727968330000|2024-10-03 15:12:10|314.39|312.39|314.45|312.45|314.48|312.48|314.39|312.39|20
1727968340000|2024-10-03 15:12:20|314.4|312.4|314.39|312.39|314.44|312.44|314.28|312.28|29
1727968350000|2024-10-03 15:12:30|314.36|312.36|314.04|312.04|314.36|312.36|314.04|312.04|16
1727968360000|2024-10-03 15:12:40|314.05|312.05|314.41|312.41|314.41|312.41|314.05|312.05|26
1727968370000|2024-10-03 15:12:50|314.42|312.42|314.36|312.36|314.43|312.43|314.35|312.35|19
1727968380000|2024-10-03 15:13:00|314.35|312.35|314.35|312.35|314.35|312.35|314.09|312.09|20
1727968390000|2024-10-03 15:13:10|314.36|312.36|314.08|312.08|314.36|312.36|314.02|312.02|32
1727968400000|2024-10-03 15:13:20|314.06|312.06|314.15|312.15|314.22|312.22|314.02|312.02|28
1727968410000|2024-10-03 15:13:30|314.16|312.16|314.01|312.01|314.18|312.18|314|312|28
1727968420000|2024-10-03 15:13:40|314.02|312.02|314.22|312.22|314.22|312.22|314.01|312.01|26
1727968430000|2024-10-03 15:13:50|314.19|312.19|314.11|312.11|314.29|312.29|314.11|312.11|26
1727968440000|2024-10-03 15:14:00|314.08|312.08|314.51|312.51|314.51|312.51|314|312|34
1727968450000|2024-10-03 15:14:10|314.57|312.57|314.73|312.73|314.79|312.79|314.57|312.57|23
1727968460000|2024-10-03 15:14:20|314.75|312.75|314.82|312.82|314.87|312.87|314.66|312.66|27
1727968470000|2024-10-03 15:14:30|314.78|312.78|314.9|312.9|315|313|314.75|312.75|25
1727968480000|2024-10-03 15:14:40|314.92|312.92|315.01|313.01|315.01|313.01|314.89|312.89|26
1727968490000|2024-10-03 15:14:50|315|313|314.94|312.94|315.08|313.08|314.94|312.94|24
1727968500000|2024-10-03 15:15:00|314.95|312.95|314.99|312.99|315.19|313.19|314.93|312.93|22
1727968510000|2024-10-03 15:15:10|314.97|312.97|315.39|313.39|315.4|313.4|314.97|312.97|26
1727968520000|2024-10-03 15:15:20|315.37|313.37|315.11|313.11|315.38|313.38|315.11|313.11|29
1727968530000|2024-10-03 15:15:30|315.08|313.08|314.76|312.76|315.08|313.08|314.68|312.68|30
1727968540000|2024-10-03 15:15:40|314.75|312.75|314.72|312.72|314.88|312.88|314.68|312.68|25
1727968550000|2024-10-03 15:15:50|314.74|312.74|314.91|312.91|314.91|312.91|314.74|312.74|25
1727968560000|2024-10-03 15:16:00|314.92|312.92|315.08|313.08|315.08|313.08|314.87|312.87|26
1727968570000|2024-10-03 15:16:10|315.09|313.09|315.16|313.16|315.18|313.18|315.03|313.03|28
1727968580000|2024-10-03 15:16:20|315.17|313.17|315.26|313.26|315.32|313.32|315.05|313.05|29
1727968590000|2024-10-03 15:16:30|315.27|313.27|315.27|313.27|315.3|313.3|315.14|313.14|27
1727968600000|2024-10-03 15:16:40|315.31|313.31|315.26|313.26|315.41|313.41|315.15|313.15|30
1727968610000|2024-10-03 15:16:50|315.27|313.27|315.57|313.57|315.59|313.59|315.27|313.27|22
1727968620000|2024-10-03 15:17:00|315.58|313.58|315.65|313.65|315.69|313.69|315.53|313.53|22
1727968630000|2024-10-03 15:17:10|315.62|313.62|315.61|313.61|315.66|313.66|315.6|313.6|14
1727968640000|2024-10-03 15:17:20|315.63|313.63|315.43|313.43|315.74|313.74|315.43|313.43|24
1727968650000|2024-10-03 15:17:30|315.42|313.42|315.21|313.21|315.43|313.43|315.13|313.13|28
1727968660000|2024-10-03 15:17:40|315.16|313.16|315.14|313.14|315.2|313.2|315.08|313.08|25
1727968670000|2024-10-03 15:17:50|315.13|313.13|315.22|313.22|315.23|313.23|315.11|313.11|19
1727968680000|2024-10-03 15:18:00|315.25|313.25|315.25|313.25|315.43|313.43|315.23|313.23|25
1727968690000|2024-10-03 15:18:10|315.22|313.22|315.16|313.16|315.29|313.29|315.11|313.11|25
1727968700000|2024-10-03 15:18:20|315.17|313.17|314.91|312.91|315.17|313.17|314.85|312.85|18
1727968710000|2024-10-03 15:18:30|314.9|312.9|314.74|312.74|314.9|312.9|314.72|312.72|26
1727968720000|2024-10-03 15:18:40|314.73|312.73|314.27|312.27|314.73|312.73|314.27|312.27|26
1727968730000|2024-10-03 15:18:50|314.25|312.25|313.96|311.96|314.28|312.28|313.95|311.95|24
1727968740000|2024-10-03 15:19:00|313.83|311.83|314.03|312.03|314.03|312.03|313.82|311.82|14
1727968750000|2024-10-03 15:19:10|314.01|312.01|314.01|312.01|314.08|312.08|313.96|311.96|23
1727968760000|2024-10-03 15:19:20|314.03|312.03|314.17|312.17|314.2|312.2|313.98|311.98|30
1727968770000|2024-10-03 15:19:30|314.16|312.16|314.01|312.01|314.24|312.24|313.96|311.96|32
1727968780000|2024-10-03 15:19:40|313.99|311.99|313.96|311.96|314.04|312.04|313.92|311.92|23
1727968790000|2024-10-03 15:19:50|313.95|311.95|313.98|311.98|313.98|311.98|313.93|311.93|10
1727968800000|2024-10-03 15:20:00|313.96|311.96|313.12|311.12|313.96|311.96|313.12|311.12|18
1727968810000|2024-10-03 15:20:10|313.11|311.11|313.08|311.08|313.24|311.24|312.99|310.99|29
1727968820000|2024-10-03 15:20:20|313.07|311.07|312.61|310.61|313.09|311.09|312.6|310.6|23
1727968830000|2024-10-03 15:20:30|312.69|310.69|312.69|310.69|312.72|310.72|312.59|310.59|19
1727968840000|2024-10-03 15:20:40|312.66|310.66|312.74|310.74|312.74|310.74|312.58|310.58|26
1727968850000|2024-10-03 15:20:50|312.72|310.72|312.86|310.86|312.86|310.86|312.72|310.72|13
1727968860000|2024-10-03 15:21:00|313.02|311.02|313.3|311.3|313.41|311.41|313.02|311.02|30
1727968870000|2024-10-03 15:21:10|313.28|311.28|313.38|311.38|313.38|311.38|313.12|311.12|28
1727968880000|2024-10-03 15:21:20|313.56|311.56|313.52|311.52|313.59|311.59|313.43|311.43|24
1727968890000|2024-10-03 15:21:30|313.58|311.58|313.7|311.7|313.74|311.74|313.53|311.53|22
1727968900000|2024-10-03 15:21:40|313.71|311.71|313.44|311.44|313.76|311.76|313.4|311.4|28
1727968910000|2024-10-03 15:21:50|313.43|311.43|313.51|311.51|313.51|311.51|313.38|311.38|22
1727968920000|2024-10-03 15:22:00|313.53|311.53|313.6|311.6|313.63|311.63|313.26|311.26|34
1727968930000|2024-10-03 15:22:10|313.61|311.61|313.59|311.59|313.65|311.65|313.49|311.49|32
1727968940000|2024-10-03 15:22:20|313.6|311.6|313.61|311.61|313.77|311.77|313.59|311.59|33
1727968950000|2024-10-03 15:22:30|313.6|311.6|313.66|311.66|313.68|311.68|313.43|311.43|30
1727968960000|2024-10-03 15:22:40|313.64|311.64|314.1|312.1|314.1|312.1|313.56|311.56|27
1727968970000|2024-10-03 15:22:50|314.12|312.12|314.01|312.01|314.34|312.34|314.01|312.01|32
1727968980000|2024-10-03 15:23:00|314|312|314.45|312.45|314.49|312.49|313.97|311.97|31
1727968990000|2024-10-03 15:23:10|314.44|312.44|314.48|312.48|314.62|312.62|314.43|312.43|33
1727969000000|2024-10-03 15:23:20|314.43|312.43|314.45|312.45|314.55|312.55|314.31|312.31|27
1727969010000|2024-10-03 15:23:30|314.44|312.44|314.67|312.67|314.67|312.67|314.34|312.34|27
1727969020000|2024-10-03 15:23:40|314.71|312.71|314.6|312.6|314.96|312.96|314.59|312.59|34
1727969030000|2024-10-03 15:23:50|314.59|312.59|314.83|312.83|314.91|312.91|314.59|312.59|30
1727969040000|2024-10-03 15:24:00|314.85|312.85|315.12|313.12|315.18|313.18|314.85|312.85|33
1727969050000|2024-10-03 15:24:10|315.13|313.13|314.62|312.62|315.16|313.16|314.6|312.6|29
1727969060000|2024-10-03 15:24:20|314.61|312.61|314.47|312.47|314.62|312.62|314.44|312.44|32
1727969070000|2024-10-03 15:24:30|314.49|312.49|314.49|312.49|314.54|312.54|314.42|312.42|30
1727969080000|2024-10-03 15:24:40|314.5|312.5|314.64|312.64|314.64|312.64|314.5|312.5|21
1727969090000|2024-10-03 15:24:50|314.61|312.61|314.48|312.48|314.67|312.67|314.43|312.43|32
1727969100000|2024-10-03 15:25:00|314.47|312.47|313.95|311.95|314.47|312.47|313.85|311.85|35
1727969110000|2024-10-03 15:25:10|313.97|311.97|314.19|312.19|314.21|312.21|313.84|311.84|28
1727969120000|2024-10-03 15:25:20|314.2|312.2|314.29|312.29|314.32|312.32|314.06|312.06|29
1727969130000|2024-10-03 15:25:30|314.3|312.3|314.28|312.28|314.42|312.42|314.24|312.24|26
1727969140000|2024-10-03 15:25:40|314.22|312.22|313.99|311.99|314.22|312.22|313.85|311.85|27
1727969150000|2024-10-03 15:25:50|314|312|313.94|311.94|314.05|312.05|313.89|311.89|25
1727969160000|2024-10-03 15:26:00|313.93|311.93|313.77|311.77|314.02|312.02|313.54|311.54|32
1727969170000|2024-10-03 15:26:10|313.78|311.78|313.59|311.59|313.81|311.81|313.49|311.49|31
1727969180000|2024-10-03 15:26:20|313.62|311.62|313.36|311.36|313.64|311.64|313.36|311.36|31
1727969190000|2024-10-03 15:26:30|313.35|311.35|313.41|311.41|313.53|311.53|313.34|311.34|27
1727969200000|2024-10-03 15:26:40|313.38|311.38|313.19|311.19|313.4|311.4|313.19|311.19|28
1727969210000|2024-10-03 15:26:50|313.16|311.16|312.86|310.86|313.34|311.34|312.77|310.77|30
1727969220000|2024-10-03 15:27:00|312.84|310.84|312.58|310.58|312.84|310.84|312.3|310.3|33
1727969230000|2024-10-03 15:27:10|312.61|310.61|312.6|310.6|312.69|310.69|312.49|310.49|30
1727969240000|2024-10-03 15:27:20|312.61|310.61|312.68|310.68|312.73|310.73|312.52|310.52|26
1727969250000|2024-10-03 15:27:30|312.7|310.7|312.79|310.79|312.79|310.79|312.53|310.53|30
1727969260000|2024-10-03 15:27:40|312.76|310.76|312.51|310.51|312.8|310.8|312.49|310.49|32
1727969270000|2024-10-03 15:27:50|312.54|310.54|312.53|310.53|312.6|310.6|312.47|310.47|25
1727969280000|2024-10-03 15:28:00|312.52|310.52|312.24|310.24|312.52|310.52|312.19|310.19|34
1727969290000|2024-10-03 15:28:10|312.27|310.27|312.4|310.4|312.4|310.4|312.21|310.21|29
1727969300000|2024-10-03 15:28:20|312.39|310.39|312.25|310.25|312.41|310.41|312.19|310.19|27
1727969310000|2024-10-03 15:28:30|312.24|310.24|312.23|310.23|312.29|310.29|312.13|310.13|27
1727969320000|2024-10-03 15:28:40|312.16|310.16|312.56|310.56|312.56|310.56|312.08|310.08|27
1727969330000|2024-10-03 15:28:50|312.57|310.57|312.59|310.59|312.59|310.59|312.49|310.49|25
1727969340000|2024-10-03 15:29:00|312.6|310.6|312.61|310.61|312.61|310.61|312.53|310.53|19
1727969350000|2024-10-03 15:29:10|312.58|310.58|312.61|310.61|312.62|310.62|312.55|310.55|14
1727969360000|2024-10-03 15:29:20|312.64|310.64|313.03|311.03|313.05|311.05|312.61|310.61|21
1727969370000|2024-10-03 15:29:30|313.02|311.02|313.09|311.09|313.09|311.09|312.93|310.93|30
1727969380000|2024-10-03 15:29:40|313.14|311.14|313.29|311.29|313.3|311.3|313.11|311.11|18
1727969390000|2024-10-03 15:29:50|313.24|311.24|313.22|311.22|313.24|311.24|313.09|311.09|26
1727969400000|2024-10-03 15:30:00|313.15|311.15|313|311|313.26|311.26|312.94|310.94|35
1727969410000|2024-10-03 15:30:10|312.91|310.91|312.82|310.82|313.01|311.01|312.82|310.82|31
1727969420000|2024-10-03 15:30:20|312.76|310.76|312.77|310.77|312.8|310.8|312.51|310.51|31
1727969430000|2024-10-03 15:30:30|312.8|310.8|313.11|311.11|313.14|311.14|312.78|310.78|31
1727969440000|2024-10-03 15:30:40|313.08|311.08|312.55|310.55|313.14|311.14|312.49|310.49|29
1727969450000|2024-10-03 15:30:50|312.54|310.54|312.54|310.54|312.61|310.61|312.52|310.52|21
1727969460000|2024-10-03 15:31:00|312.59|310.59|313.07|311.07|313.08|311.08|312.54|310.54|32
1727969470000|2024-10-03 15:31:10|313.08|311.08|313.13|311.13|313.15|311.15|313.02|311.02|32
1727969480000|2024-10-03 15:31:20|313.11|311.11|313.41|311.41|313.41|311.41|313.08|311.08|21
1727969490000|2024-10-03 15:31:30|313.38|311.38|313.37|311.37|313.38|311.38|313.32|311.32|18
1727969500000|2024-10-03 15:31:40|313.45|311.45|313.25|311.25|313.57|311.57|313.24|311.24|30
1727969510000|2024-10-03 15:31:50|313.26|311.26|313.5|311.5|313.56|311.56|313.22|311.22|29
1727969520000|2024-10-03 15:32:00|313.52|311.52|313.65|311.65|313.79|311.79|313.51|311.51|30
1727969530000|2024-10-03 15:32:10|313.62|311.62|313.31|311.31|313.62|311.62|313.31|311.31|30
1727969540000|2024-10-03 15:32:20|313.3|311.3|313.24|311.24|313.32|311.32|313.13|311.13|29
1727969550000|2024-10-03 15:32:30|313.25|311.25|313.12|311.12|313.39|311.39|313.11|311.11|34
1727969560000|2024-10-03 15:32:40|313.13|311.13|313.48|311.48|313.49|311.49|313.09|311.09|26
1727969570000|2024-10-03 15:32:50|313.49|311.49|313.67|311.67|313.67|311.67|313.46|311.46|29
1727969580000|2024-10-03 15:33:00|313.7|311.7|313.57|311.57|313.8|311.8|313.57|311.57|32
1727969590000|2024-10-03 15:33:10|313.55|311.55|313.81|311.81|313.82|311.82|313.55|311.55|35
1727969600000|2024-10-03 15:33:20|313.82|311.82|313.46|311.46|313.82|311.82|313.45|311.45|28
1727969610000|2024-10-03 15:33:30|313.45|311.45|313.4|311.4|313.45|311.45|313.24|311.24|34
1727969620000|2024-10-03 15:33:40|313.38|311.38|313.42|311.42|313.45|311.45|313.2|311.2|33
1727969630000|2024-10-03 15:33:50|313.45|311.45|313.6|311.6|313.63|311.63|313.45|311.45|32
1727969640000|2024-10-03 15:34:00|313.58|311.58|313.89|311.89|313.97|311.97|313.58|311.58|27
1727969650000|2024-10-03 15:34:10|313.88|311.88|313.62|311.62|313.93|311.93|313.62|311.62|27
1727969660000|2024-10-03 15:34:20|313.61|311.61|313.85|311.85|313.86|311.86|313.61|311.61|30
1727969670000|2024-10-03 15:34:30|313.82|311.82|313.26|311.26|313.82|311.82|313.26|311.26|29
1727969680000|2024-10-03 15:34:40|313.25|311.25|313.39|311.39|313.39|311.39|313.23|311.23|27
1727969690000|2024-10-03 15:34:50|313.38|311.38|313.4|311.4|313.43|311.43|313.28|311.28|23
1727969700000|2024-10-03 15:35:00|313.39|311.39|313.52|311.52|313.52|311.52|313.39|311.39|29
1727969710000|2024-10-03 15:35:10|313.49|311.49|313.68|311.68|313.68|311.68|313.48|311.48|27
1727969720000|2024-10-03 15:35:20|313.71|311.71|313.54|311.54|313.72|311.72|313.49|311.49|32
1727969730000|2024-10-03 15:35:30|313.53|311.53|313.78|311.78|313.86|311.86|313.53|311.53|31
1727969740000|2024-10-03 15:35:40|313.77|311.77|313.97|311.97|314.02|312.02|313.76|311.76|26
1727969750000|2024-10-03 15:35:50|313.95|311.95|314.14|312.14|314.14|312.14|313.92|311.92|23
1727969760000|2024-10-03 15:36:00|314.15|312.15|314.33|312.33|314.33|312.33|314.03|312.03|23
1727969770000|2024-10-03 15:36:10|314.37|312.37|314.62|312.62|314.68|312.68|314.37|312.37|29
1727969780000|2024-10-03 15:36:20|314.63|312.63|314.6|312.6|314.7|312.7|314.6|312.6|18
1727969790000|2024-10-03 15:36:30|314.53|312.53|314.5|312.5|314.59|312.59|314.35|312.35|27
1727969800000|2024-10-03 15:36:40|314.49|312.49|314.51|312.51|314.6|312.6|314.42|312.42|25
1727969810000|2024-10-03 15:36:50|314.54|312.54|314.7|312.7|314.7|312.7|314.51|312.51|23
1727969820000|2024-10-03 15:37:00|314.69|312.69|314.34|312.34|314.69|312.69|314.17|312.17|31
1727969830000|2024-10-03 15:37:10|314.36|312.36|314.33|312.33|314.53|312.53|314.16|312.16|26
1727969840000|2024-10-03 15:37:20|314.29|312.29|314.43|312.43|314.45|312.45|314.26|312.26|27
1727969850000|2024-10-03 15:37:30|314.42|312.42|314.07|312.07|314.46|312.46|314.07|312.07|29
1727969860000|2024-10-03 15:37:40|314.04|312.04|314.45|312.45|314.45|312.45|314.01|312.01|30
1727969870000|2024-10-03 15:37:50|314.46|312.46|314.38|312.38|314.47|312.47|314.33|312.33|32
1727969880000|2024-10-03 15:38:00|314.35|312.35|314.22|312.22|314.36|312.36|314.13|312.13|30
1727969890000|2024-10-03 15:38:10|314.23|312.23|314.01|312.01|314.26|312.26|313.88|311.88|27
1727969900000|2024-10-03 15:38:20|314.02|312.02|313.73|311.73|314.15|312.15|313.7|311.7|31
1727969910000|2024-10-03 15:38:30|313.72|311.72|313.4|311.4|313.76|311.76|313.39|311.39|29
1727969920000|2024-10-03 15:38:40|313.42|311.42|313.08|311.08|313.42|311.42|313.08|311.08|24
1727969930000|2024-10-03 15:38:50|313.1|311.1|312.9|310.9|313.16|311.16|312.88|310.88|29
1727969940000|2024-10-03 15:39:00|312.94|310.94|313.15|311.15|313.44|311.44|312.94|310.94|31
1727969950000|2024-10-03 15:39:10|313.16|311.16|312.95|310.95|313.24|311.24|312.95|310.95|36
1727969960000|2024-10-03 15:39:20|312.93|310.93|312.61|310.61|312.93|310.93|312.61|310.61|26
1727969970000|2024-10-03 15:39:30|312.54|310.54|312.6|310.6|312.79|310.79|312.47|310.47|31
1727969980000|2024-10-03 15:39:40|312.53|310.53|312.77|310.77|312.78|310.78|312.48|310.48|27
1727969990000|2024-10-03 15:39:50|312.81|310.81|312.88|310.88|313|311|312.79|310.79|32
1727970000000|2024-10-03 15:40:00|312.87|310.87|312.84|310.84|313.21|311.21|312.84|310.84|34
1727970010000|2024-10-03 15:40:10|312.87|310.87|313.27|311.27|313.34|311.34|312.87|310.87|36
1727970020000|2024-10-03 15:40:20|313.31|311.31|313.02|311.02|313.32|311.32|312.99|310.99|33
1727970030000|2024-10-03 15:40:30|313.03|311.03|312.9|310.9|313.04|311.04|312.89|310.89|30
1727970040000|2024-10-03 15:40:40|312.91|310.91|312.63|310.63|313.12|311.12|312.62|310.62|28
1727970050000|2024-10-03 15:40:50|312.64|310.64|312.9|310.9|312.9|310.9|312.64|310.64|33
1727970060000|2024-10-03 15:41:00|312.89|310.89|313.69|311.69|313.9|311.9|312.89|310.89|36
1727970070000|2024-10-03 15:41:10|313.7|311.7|313.48|311.48|313.8|311.8|313.44|311.44|29
1727970080000|2024-10-03 15:41:20|313.47|311.47|313.29|311.29|313.53|311.53|313.29|311.29|28
1727970090000|2024-10-03 15:41:30|313.23|311.23|313.39|311.39|313.39|311.39|313.07|311.07|26
1727970100000|2024-10-03 15:41:40|313.35|311.35|313.3|311.3|313.44|311.44|313.27|311.27|35
1727970110000|2024-10-03 15:41:50|313.26|311.26|313.28|311.28|313.47|311.47|313.26|311.26|34
1727970120000|2024-10-03 15:42:00|313.36|311.36|313.2|311.2|313.42|311.42|312.99|310.99|34
1727970130000|2024-10-03 15:42:10|313.23|311.23|313.17|311.17|313.24|311.24|313.06|311.06|32
1727970140000|2024-10-03 15:42:20|313.19|311.19|313.39|311.39|313.42|311.42|313.1|311.1|31
1727970150000|2024-10-03 15:42:30|313.38|311.38|313.58|311.58|313.58|311.58|313.23|311.23|33
1727970160000|2024-10-03 15:42:40|313.62|311.62|313.67|311.67|313.92|311.92|313.62|311.62|37
1727970170000|2024-10-03 15:42:50|313.72|311.72|313.53|311.53|313.74|311.74|313.49|311.49|21
1727970180000|2024-10-03 15:43:00|313.58|311.58|313.62|311.62|313.63|311.63|313.31|311.31|35
1727970190000|2024-10-03 15:43:10|313.63|311.63|313.48|311.48|313.65|311.65|313.48|311.48|28
1727970200000|2024-10-03 15:43:20|313.4|311.4|313.74|311.74|313.74|311.74|313.39|311.39|26
1727970210000|2024-10-03 15:43:30|313.79|311.79|313.82|311.82|313.88|311.88|313.68|311.68|28
1727970220000|2024-10-03 15:43:40|313.81|311.81|313.65|311.65|313.81|311.81|313.51|311.51|27
1727970230000|2024-10-03 15:43:50|313.59|311.59|313.62|311.62|313.8|311.8|313.59|311.59|24
1727970240000|2024-10-03 15:44:00|313.64|311.64|313.54|311.54|313.64|311.64|313.38|311.38|34
1727970250000|2024-10-03 15:44:10|313.52|311.52|313.32|311.32|313.53|311.53|313.21|311.21|29
1727970260000|2024-10-03 15:44:20|313.33|311.33|313.43|311.43|313.44|311.44|313.18|311.18|34
1727970270000|2024-10-03 15:44:30|313.49|311.49|313.54|311.54|313.77|311.77|313.49|311.49|33
1727970280000|2024-10-03 15:44:40|313.53|311.53|313.9|311.9|313.91|311.91|313.45|311.45|26
1727970290000|2024-10-03 15:44:50|313.91|311.91|313.68|311.68|313.93|311.93|313.6|311.6|27
1727970300000|2024-10-03 15:45:00|313.7|311.7|314.07|312.07|314.1|312.1|313.69|311.69|36
1727970310000|2024-10-03 15:45:10|313.99|311.99|313.94|311.94|314.1|312.1|313.94|311.94|32
1727970320000|2024-10-03 15:45:20|313.98|311.98|313.87|311.87|313.98|311.98|313.63|311.63|36
1727970330000|2024-10-03 15:45:30|313.85|311.85|314.17|312.17|314.2|312.2|313.71|311.71|30
1727970340000|2024-10-03 15:45:40|314.13|312.13|314.24|312.24|314.24|312.24|313.95|311.95|27
1727970350000|2024-10-03 15:45:50|314.26|312.26|314.25|312.25|314.31|312.31|314.25|312.25|21
1727970360000|2024-10-03 15:46:00|314.27|312.27|314.15|312.15|314.4|312.4|314.15|312.15|25
1727970370000|2024-10-03 15:46:10|314.18|312.18|314.38|312.38|314.42|312.42|314.18|312.18|29
1727970380000|2024-10-03 15:46:20|314.37|312.37|314.31|312.31|314.46|312.46|314.31|312.31|31
1727970390000|2024-10-03 15:46:30|314.25|312.25|314.45|312.45|314.45|312.45|314.17|312.17|29
1727970400000|2024-10-03 15:46:40|314.46|312.46|314.46|312.46|314.5|312.5|314.4|312.4|32
1727970410000|2024-10-03 15:46:50|314.43|312.43|314.59|312.59|314.64|312.64|314.34|312.34|28
1727970420000|2024-10-03 15:47:00|314.62|312.62|314.87|312.87|314.87|312.87|314.62|312.62|27
1727970430000|2024-10-03 15:47:10|314.92|312.92|314.97|312.97|315.16|313.16|314.91|312.91|31
1727970440000|2024-10-03 15:47:20|314.99|312.99|315.01|313.01|315.02|313.02|314.78|312.78|22
1727970450000|2024-10-03 15:47:30|315|313|315.45|313.45|315.48|313.48|314.99|312.99|25
1727970460000|2024-10-03 15:47:40|315.47|313.47|315.71|313.71|315.76|313.76|315.47|313.47|20
1727970470000|2024-10-03 15:47:50|315.72|313.72|315.74|313.74|315.8|313.8|315.68|313.68|19
1727970480000|2024-10-03 15:48:00|315.75|313.75|315.92|313.92|315.97|313.97|315.75|313.75|32
1727970490000|2024-10-03 15:48:10|315.9|313.9|316.39|314.39|316.39|314.39|315.9|313.9|28
1727970500000|2024-10-03 15:48:20|316.4|314.4|316.61|314.61|316.65|314.65|316.34|314.34|32
1727970510000|2024-10-03 15:48:30|316.6|314.6|316.25|314.25|316.6|314.6|316.03|314.03|24
1727970520000|2024-10-03 15:48:40|316.28|314.28|316.58|314.58|316.61|314.61|316.28|314.28|31
1727970530000|2024-10-03 15:48:50|316.57|314.57|316.35|314.35|316.64|314.64|316.35|314.35|17
1727970540000|2024-10-03 15:49:00|316.36|314.36|316.19|314.19|316.37|314.37|316.17|314.17|28
1727970550000|2024-10-03 15:49:10|316.21|314.21|316.22|314.22|316.28|314.28|316.16|314.16|32
1727970560000|2024-10-03 15:49:20|316.24|314.24|316.07|314.07|316.32|314.32|316.02|314.02|28
1727970570000|2024-10-03 15:49:30|316.09|314.09|315.98|313.98|316.15|314.15|315.98|313.98|27
1727970580000|2024-10-03 15:49:40|315.95|313.95|315.71|313.71|315.95|313.95|315.71|313.71|27
1727970590000|2024-10-03 15:49:50|315.72|313.72|315.76|313.76|315.81|313.81|315.65|313.65|20
1727970600000|2024-10-03 15:50:00|315.75|313.75|316.12|314.12|316.2|314.2|315.75|313.75|27
1727970610000|2024-10-03 15:50:10|316.11|314.11|316.15|314.15|316.18|314.18|316.01|314.01|24
1727970620000|2024-10-03 15:50:20|316.18|314.18|316.49|314.49|316.52|314.52|316.18|314.18|22
1727970630000|2024-10-03 15:50:30|316.48|314.48|316.55|314.55|316.63|314.63|316.45|314.45|26
1727970640000|2024-10-03 15:50:40|316.54|314.54|316.62|314.62|316.65|314.65|316.52|314.52|31
1727970650000|2024-10-03 15:50:50|316.57|314.57|316.49|314.49|316.6|314.6|316.46|314.46|21
1727970660000|2024-10-03 15:51:00|316.47|314.47|316.78|314.78|316.79|314.79|316.47|314.47|24
1727970670000|2024-10-03 15:51:10|316.77|314.77|316.78|314.78|316.93|314.93|316.66|314.66|31
1727970680000|2024-10-03 15:51:20|316.76|314.76|316.83|314.83|316.87|314.87|316.73|314.73|26
1727970690000|2024-10-03 15:51:30|316.84|314.84|316.81|314.81|316.91|314.91|316.81|314.81|20
1727970700000|2024-10-03 15:51:40|316.83|314.83|316.85|314.85|316.88|314.88|316.81|314.81|12
1727970710000|2024-10-03 15:51:50|316.83|314.83|317.07|315.07|317.07|315.07|316.79|314.79|27
1727970720000|2024-10-03 15:52:00|317.06|315.06|317.39|315.39|317.46|315.46|317.06|315.06|24
1727970730000|2024-10-03 15:52:10|317.42|315.42|317.43|315.43|317.52|315.52|317.39|315.39|24
1727970740000|2024-10-03 15:52:20|317.42|315.42|317.42|315.42|317.53|315.53|317.42|315.42|13
1727970750000|2024-10-03 15:52:30|317.43|315.43|317.62|315.62|317.66|315.66|317.43|315.43|23
1727970760000|2024-10-03 15:52:40|317.66|315.66|318.16|316.16|318.21|316.21|317.65|315.65|28
1727970770000|2024-10-03 15:52:50|318.08|316.08|318.33|316.33|318.34|316.34|318.08|316.08|27
1727970780000|2024-10-03 15:53:00|318.29|316.29|318.05|316.05|318.29|316.29|318.05|316.05|21
1727970790000|2024-10-03 15:53:10|318.04|316.04|317.93|315.93|318.04|316.04|317.84|315.84|20
1727970800000|2024-10-03 15:53:20|318.04|316.04|318.27|316.27|318.27|316.27|318.04|316.04|17
1727970810000|2024-10-03 15:53:30|318.3|316.3|318.14|316.14|318.3|316.3|318.09|316.09|25
1727970820000|2024-10-03 15:53:40|318.15|316.15|318.31|316.31|318.35|316.35|318.07|316.07|21
1727970830000|2024-10-03 15:53:50|318.27|316.27|318.12|316.12|318.36|316.36|318.1|316.1|27
1727970840000|2024-10-03 15:54:00|318.14|316.14|318.17|316.17|318.41|316.41|318.12|316.12|28
1727970850000|2024-10-03 15:54:10|318.18|316.18|318.11|316.11|318.26|316.26|318.11|316.11|13
1727970860000|2024-10-03 15:54:20|318.1|316.1|318.15|316.15|318.31|316.31|317.99|315.99|32
1727970870000|2024-10-03 15:54:30|318.14|316.14|318.03|316.03|318.15|316.15|318.01|316.01|24
1727970880000|2024-10-03 15:54:40|318.04|316.04|318.24|316.24|318.24|316.24|318|316|23
1727970890000|2024-10-03 15:54:50|318.19|316.19|318.06|316.06|318.25|316.25|318.05|316.05|24
1727970900000|2024-10-03 15:55:00|318.07|316.07|318.16|316.16|318.22|316.22|318.03|316.03|20
1727970910000|2024-10-03 15:55:10|318.19|316.19|318.07|316.07|318.19|316.19|317.89|315.89|23
1727970920000|2024-10-03 15:55:20|318.06|316.06|318.11|316.11|318.11|316.11|318.02|316.02|29
1727970930000|2024-10-03 15:55:30|318.12|316.12|318.2|316.2|318.31|316.31|318.12|316.12|26
1727970940000|2024-10-03 15:55:40|318.23|316.23|318.36|316.36|318.45|316.45|318.23|316.23|23
1727970950000|2024-10-03 15:55:50|318.38|316.38|318.49|316.49|318.59|316.59|318.38|316.38|22
1727970960000|2024-10-03 15:56:00|318.48|316.48|318.68|316.68|318.77|316.77|318.48|316.48|23
1727970970000|2024-10-03 15:56:10|318.65|316.65|318.61|316.61|318.72|316.72|318.57|316.57|25
1727970980000|2024-10-03 15:56:20|318.57|316.57|318.62|316.62|318.74|316.74|318.57|316.57|22
1727970990000|2024-10-03 15:56:30|318.58|316.58|318.6|316.6|318.67|316.67|318.58|316.58|14
1727971000000|2024-10-03 15:56:40|318.59|316.59|318.69|316.69|318.7|316.7|318.44|316.44|23
1727971010000|2024-10-03 15:56:50|318.72|316.72|318.88|316.88|318.93|316.93|318.56|316.56|27
1727971020000|2024-10-03 15:57:00|318.89|316.89|318.74|316.74|318.89|316.89|318.72|316.72|21
1727971030000|2024-10-03 15:57:10|318.77|316.77|318.86|316.86|318.89|316.89|318.73|316.73|23
1727971040000|2024-10-03 15:57:20|318.88|316.88|318.84|316.84|318.9|316.9|318.77|316.77|23
1727971050000|2024-10-03 15:57:30|318.8|316.8|318.81|316.81|318.87|316.87|318.75|316.75|19
1727971060000|2024-10-03 15:57:40|318.82|316.82|318.71|316.71|318.91|316.91|318.71|316.71|14
1727971070000|2024-10-03 15:57:50|318.7|316.7|318.64|316.64|318.7|316.7|318.59|316.59|20
1727971080000|2024-10-03 15:58:00|318.65|316.65|318.31|316.31|318.65|316.65|318.31|316.31|16
1727971090000|2024-10-03 15:58:10|318.3|316.3|318.22|316.22|318.3|316.3|318.15|316.15|18
1727971100000|2024-10-03 15:58:20|318.25|316.25|318.27|316.27|318.27|316.27|318.15|316.15|18
1727971110000|2024-10-03 15:58:30|318.28|316.28|318.5|316.5|318.52|316.52|318.26|316.26|25
1727971120000|2024-10-03 15:58:40|318.51|316.51|318.6|316.6|318.67|316.67|318.42|316.42|25
1727971130000|2024-10-03 15:58:50|318.58|316.58|318.6|316.6|318.62|316.62|318.54|316.54|29
1727971140000|2024-10-03 15:59:00|318.7|316.7|318.57|316.57|318.7|316.7|318.57|316.57|24
1727971150000|2024-10-03 15:59:10|318.59|316.59|318.91|316.91|318.92|316.92|318.57|316.57|24
1727971160000|2024-10-03 15:59:20|318.9|316.9|318.71|316.71|318.91|316.91|318.64|316.64|32
1727971170000|2024-10-03 15:59:30|318.72|316.72|318.7|316.7|318.75|316.75|318.59|316.59|20
1727971180000|2024-10-03 15:59:40|318.68|316.68|318.61|316.61|318.71|316.71|318.59|316.59|25
1727971190000|2024-10-03 15:59:50|318.62|316.62|318.57|316.57|318.64|316.64|318.57|316.57|14
1727971200000|2024-10-03 16:00:00|318.58|316.58|318.6|316.6|318.63|316.63|318.52|316.52|17
1727971210000|2024-10-03 16:00:10|318.64|316.64|318.42|316.42|318.67|316.67|318.42|316.42|31
1727971220000|2024-10-03 16:00:20|318.35|316.35|318.26|316.26|318.35|316.35|318.21|316.21|30
1727971230000|2024-10-03 16:00:30|318.28|316.28|318.21|316.21|318.29|316.29|318.2|316.2|33
1727971240000|2024-10-03 16:00:40|318.19|316.19|318.45|316.45|318.49|316.49|318.14|316.14|27
1727971250000|2024-10-03 16:00:50|318.41|316.41|318.21|316.21|318.41|316.41|318.19|316.19|20
1727971260000|2024-10-03 16:01:00|318.22|316.22|317.97|315.97|318.47|316.47|317.97|315.97|32
1727971270000|2024-10-03 16:01:10|317.98|315.98|318.5|316.5|318.53|316.53|317.98|315.98|31
1727971280000|2024-10-03 16:01:20|318.52|316.52|318.82|316.82|318.89|316.89|318.52|316.52|27
1727971290000|2024-10-03 16:01:30|318.83|316.83|318.42|316.42|318.93|316.93|318.37|316.37|28
1727971300000|2024-10-03 16:01:40|318.46|316.46|318.7|316.7|318.7|316.7|318.46|316.46|32
1727971310000|2024-10-03 16:01:50|318.69|316.69|318.67|316.67|318.71|316.71|318.62|316.62|21
1727971320000|2024-10-03 16:02:00|318.65|316.65|318.43|316.43|318.76|316.76|318.34|316.34|34
1727971330000|2024-10-03 16:02:10|318.45|316.45|318.04|316.04|318.46|316.46|317.97|315.97|33
1727971340000|2024-10-03 16:02:20|318.03|316.03|317.94|315.94|318.03|316.03|317.91|315.91|27
1727971350000|2024-10-03 16:02:30|317.95|315.95|317.78|315.78|318.05|316.05|317.73|315.73|27
1727971360000|2024-10-03 16:02:40|317.75|315.75|317.88|315.88|317.98|315.98|317.74|315.74|15
1727971370000|2024-10-03 16:02:50|317.87|315.87|317.75|315.75|317.87|315.87|317.63|315.63|24
1727971380000|2024-10-03 16:03:00|317.76|315.76|317.84|315.84|318.09|316.09|317.75|315.75|31
1727971390000|2024-10-03 16:03:10|317.82|315.82|317.91|315.91|317.96|315.96|317.68|315.68|23
1727971400000|2024-10-03 16:03:20|317.94|315.94|317.96|315.96|318.03|316.03|317.88|315.88|28
1727971410000|2024-10-03 16:03:30|317.97|315.97|318.14|316.14|318.15|316.15|317.97|315.97|27
1727971420000|2024-10-03 16:03:40|318.18|316.18|318.17|316.17|318.44|316.44|318.17|316.17|31
1727971430000|2024-10-03 16:03:50|318.16|316.16|318.1|316.1|318.17|316.17|318.06|316.06|18
1727971440000|2024-10-03 16:04:00|318.08|316.08|318.19|316.19|318.27|316.27|318.05|316.05|27
1727971450000|2024-10-03 16:04:10|318.2|316.2|318.44|316.44|318.44|316.44|318.2|316.2|31
1727971460000|2024-10-03 16:04:20|318.46|316.46|318.12|316.12|318.61|316.61|318.09|316.09|33
1727971470000|2024-10-03 16:04:30|318.11|316.11|317.99|315.99|318.2|316.2|317.95|315.95|28
1727971480000|2024-10-03 16:04:40|318.01|316.01|317.68|315.68|318.01|316.01|317.68|315.68|25
1727971490000|2024-10-03 16:04:50|317.67|315.67|317.56|315.56|317.67|315.67|317.55|315.55|26
1727971500000|2024-10-03 16:05:00|317.55|315.55|317.67|315.67|317.79|315.79|317.28|315.28|33
1727971510000|2024-10-03 16:05:10|317.66|315.66|317.85|315.85|317.85|315.85|317.45|315.45|27
1727971520000|2024-10-03 16:05:20|317.83|315.83|317.83|315.83|317.98|315.98|317.79|315.79|31
1727971530000|2024-10-03 16:05:30|317.82|315.82|317.67|315.67|317.82|315.82|317.57|315.57|23
1727971540000|2024-10-03 16:05:40|317.7|315.7|317.22|315.22|317.7|315.7|317.21|315.21|26
1727971550000|2024-10-03 16:05:50|317.2|315.2|317|315|317.2|315.2|317|315|26
1727971560000|2024-10-03 16:06:00|317.01|315.01|316.99|314.99|317.09|315.09|316.89|314.89|27
1727971570000|2024-10-03 16:06:10|317.01|315.01|316.96|314.96|317.07|315.07|316.85|314.85|29
1727971580000|2024-10-03 16:06:20|316.94|314.94|317.13|315.13|317.2|315.2|316.9|314.9|30
1727971590000|2024-10-03 16:06:30|317.14|315.14|317.77|315.77|317.77|315.77|317.14|315.14|35
1727971600000|2024-10-03 16:06:40|317.76|315.76|318.03|316.03|318.04|316.04|317.76|315.76|25
1727971610000|2024-10-03 16:06:50|318.1|316.1|318.08|316.08|318.24|316.24|318.02|316.02|30
1727971620000|2024-10-03 16:07:00|318.1|316.1|317.84|315.84|318.21|316.21|317.84|315.84|25
1727971630000|2024-10-03 16:07:10|317.86|315.86|317.87|315.87|318|316|317.82|315.82|31
1727971640000|2024-10-03 16:07:20|317.93|315.93|318|316|318.07|316.07|317.92|315.92|26
1727971650000|2024-10-03 16:07:30|317.95|315.95|317.99|315.99|318.06|316.06|317.8|315.8|25
1727971660000|2024-10-03 16:07:40|317.93|315.93|317.72|315.72|317.93|315.93|317.64|315.64|33
1727971670000|2024-10-03 16:07:50|317.78|315.78|317.93|315.93|317.93|315.93|317.71|315.71|34
1727971680000|2024-10-03 16:08:00|318.01|316.01|318.02|316.02|318.12|316.12|317.97|315.97|21
1727971690000|2024-10-03 16:08:10|318.06|316.06|318.13|316.13|318.14|316.14|317.85|315.85|33
1727971700000|2024-10-03 16:08:20|318.12|316.12|317.93|315.93|318.16|316.16|317.73|315.73|28
1727971710000|2024-10-03 16:08:30|317.95|315.95|318.2|316.2|318.25|316.25|317.84|315.84|30
1727971720000|2024-10-03 16:08:40|318.18|316.18|318.09|316.09|318.21|316.21|318.02|316.02|24
1727971730000|2024-10-03 16:08:50|318.08|316.08|318.14|316.14|318.21|316.21|318.04|316.04|30
1727971740000|2024-10-03 16:09:00|318.15|316.15|318.4|316.4|318.46|316.46|318.14|316.14|27
1727971750000|2024-10-03 16:09:10|318.43|316.43|318.55|316.55|318.55|316.55|318.39|316.39|32
1727971760000|2024-10-03 16:09:20|318.58|316.58|318.62|316.62|318.63|316.63|318.55|316.55|24
1727971770000|2024-10-03 16:09:30|318.65|316.65|318.8|316.8|319|317|318.65|316.65|28
1727971780000|2024-10-03 16:09:40|318.82|316.82|318.81|316.81|318.84|316.84|318.78|316.78|20
1727971790000|2024-10-03 16:09:50|318.8|316.8|318.73|316.73|318.8|316.8|318.69|316.69|20
1727971800000|2024-10-03 16:10:00|318.72|316.72|318.59|316.59|318.72|316.72|318.48|316.48|23
1727971810000|2024-10-03 16:10:10|318.6|316.6|318.49|316.49|318.6|316.6|318.47|316.47|20
1727971820000|2024-10-03 16:10:20|318.5|316.5|318.55|316.55|318.63|316.63|318.41|316.41|19
1727971830000|2024-10-03 16:10:30|318.54|316.54|318.68|316.68|318.69|316.69|318.48|316.48|24
1727971840000|2024-10-03 16:10:40|318.67|316.67|318.38|316.38|318.68|316.68|318.34|316.34|21
1727971850000|2024-10-03 16:10:50|318.39|316.39|318.63|316.63|318.63|316.63|318.39|316.39|21
1727971860000|2024-10-03 16:11:00|318.65|316.65|318.46|316.46|318.74|316.74|318.37|316.37|29
1727971870000|2024-10-03 16:11:10|318.45|316.45|318.16|316.16|318.45|316.45|318.15|316.15|18
1727971880000|2024-10-03 16:11:20|318.19|316.19|318.09|316.09|318.26|316.26|318.06|316.06|24
1727971890000|2024-10-03 16:11:30|318.08|316.08|317.97|315.97|318.08|316.08|317.95|315.95|27
1727971900000|2024-10-03 16:11:40|318|316|318.21|316.21|318.26|316.26|318|316|23
1727971910000|2024-10-03 16:11:50|318.23|316.23|318.45|316.45|318.49|316.49|318.22|316.22|28
1727971920000|2024-10-03 16:12:00|318.46|316.46|318.6|316.6|318.68|316.68|318.39|316.39|25
1727971930000|2024-10-03 16:12:10|318.61|316.61|318.46|316.46|318.63|316.63|318.44|316.44|21
1727971940000|2024-10-03 16:12:20|318.47|316.47|318.36|316.36|318.62|316.62|318.36|316.36|26
1727971950000|2024-10-03 16:12:30|318.39|316.39|318.46|316.46|318.46|316.46|318.26|316.26|21
1727971960000|2024-10-03 16:12:40|318.45|316.45|318.4|316.4|318.45|316.45|318.34|316.34|15
1727971970000|2024-10-03 16:12:50|318.39|316.39|318.19|316.19|318.4|316.4|318.13|316.13|22
1727971980000|2024-10-03 16:13:00|318.18|316.18|318.32|316.32|318.36|316.36|318.17|316.17|19
1727971990000|2024-10-03 16:13:10|318.31|316.31|318.27|316.27|318.33|316.33|318.17|316.17|22
1727972000000|2024-10-03 16:13:20|318.28|316.28|318.27|316.27|318.41|316.41|318.22|316.22|24
1727972010000|2024-10-03 16:13:30|318.28|316.28|318.37|316.37|318.37|316.37|318.22|316.22|23
1727972020000|2024-10-03 16:13:40|318.41|316.41|318.44|316.44|318.46|316.46|318.28|316.28|23
1727972030000|2024-10-03 16:13:50|318.43|316.43|318.3|316.3|318.43|316.43|318.28|316.28|18
1727972040000|2024-10-03 16:14:00|318.29|316.29|318.36|316.36|318.44|316.44|318.26|316.26|22
1727972050000|2024-10-03 16:14:10|318.35|316.35|318.14|316.14|318.4|316.4|318.14|316.14|22
1727972060000|2024-10-03 16:14:20|318.13|316.13|317.86|315.86|318.13|316.13|317.86|315.86|23
1727972070000|2024-10-03 16:14:30|317.87|315.87|317.86|315.86|318.07|316.07|317.86|315.86|21
1727972080000|2024-10-03 16:14:40|317.87|315.87|317.64|315.64|317.88|315.88|317.64|315.64|17
1727972090000|2024-10-03 16:14:50|317.63|315.63|317.62|315.62|317.7|315.7|317.46|315.46|23
1727972100000|2024-10-03 16:15:00|317.58|315.58|317.34|315.34|317.6|315.6|317.32|315.32|26
1727972110000|2024-10-03 16:15:10|317.32|315.32|317.04|315.04|317.38|315.38|317.04|315.04|27
1727972120000|2024-10-03 16:15:20|316.99|314.99|316.83|314.83|317.02|315.02|316.74|314.74|28
1727972130000|2024-10-03 16:15:30|316.82|314.82|317.38|315.38|317.41|315.41|316.82|314.82|30
1727972140000|2024-10-03 16:15:40|317.4|315.4|317.36|315.36|317.59|315.59|317.36|315.36|30
1727972150000|2024-10-03 16:15:50|317.35|315.35|317.28|315.28|317.41|315.41|317.2|315.2|31
1727972160000|2024-10-03 16:16:00|317.32|315.32|317.2|315.2|317.38|315.38|317.14|315.14|34
1727972170000|2024-10-03 16:16:10|317.21|315.21|317.34|315.34|317.4|315.4|317.21|315.21|31
1727972180000|2024-10-03 16:16:20|317.38|315.38|317.25|315.25|317.4|315.4|317.15|315.15|31
1727972190000|2024-10-03 16:16:30|317.22|315.22|317.3|315.3|317.39|315.39|317.16|315.16|28
1727972200000|2024-10-03 16:16:40|317.28|315.28|317.41|315.41|317.46|315.46|317.26|315.26|26
1727972210000|2024-10-03 16:16:50|317.43|315.43|317.36|315.36|317.6|315.6|317.33|315.33|28
1727972220000|2024-10-03 16:17:00|317.32|315.32|317.33|315.33|317.45|315.45|317.28|315.28|29
1727972230000|2024-10-03 16:17:10|317.39|315.39|317.6|315.6|317.66|315.66|317.37|315.37|28
1727972240000|2024-10-03 16:17:20|317.61|315.61|317.47|315.47|317.62|315.62|317.41|315.41|29
1727972250000|2024-10-03 16:17:30|317.45|315.45|317.51|315.51|317.58|315.58|317.45|315.45|23
1727972260000|2024-10-03 16:17:40|317.52|315.52|318.1|316.1|318.1|316.1|317.52|315.52|34
1727972270000|2024-10-03 16:17:50|318.09|316.09|317.99|315.99|318.12|316.12|317.97|315.97|28
1727972280000|2024-10-03 16:18:00|318|316|317.92|315.92|318.06|316.06|317.9|315.9|26
1727972290000|2024-10-03 16:18:10|317.9|315.9|317.93|315.93|318.02|316.02|317.89|315.89|25
1727972300000|2024-10-03 16:18:20|317.92|315.92|317.73|315.73|317.92|315.92|317.73|315.73|19
1727972310000|2024-10-03 16:18:30|317.72|315.72|317.12|315.12|317.73|315.73|317.12|315.12|20
1727972320000|2024-10-03 16:18:40|317.14|315.14|317.22|315.22|317.28|315.28|317.14|315.14|16
1727972330000|2024-10-03 16:18:50|317.23|315.23|317.32|315.32|317.33|315.33|317.22|315.22|11
1727972340000|2024-10-03 16:19:00|317.33|315.33|317.39|315.39|317.49|315.49|317.29|315.29|22
1727972350000|2024-10-03 16:19:10|317.38|315.38|317.38|315.38|317.39|315.39|317.26|315.26|20
1727972360000|2024-10-03 16:19:20|317.37|315.37|317.11|315.11|317.37|315.37|316.99|314.99|28
1727972370000|2024-10-03 16:19:30|317.1|315.1|316.83|314.83|317.11|315.11|316.83|314.83|25
1727972380000|2024-10-03 16:19:40|316.87|314.87|316.83|314.83|316.9|314.9|316.81|314.81|17
1727972390000|2024-10-03 16:19:50|316.82|314.82|316.99|314.99|317.02|315.02|316.82|314.82|22
1727972400000|2024-10-03 16:20:00|316.96|314.96|316.93|314.93|317.05|315.05|316.77|314.77|29
1727972410000|2024-10-03 16:20:10|316.9|314.9|316.74|314.74|317.04|315.04|316.74|314.74|32
1727972420000|2024-10-03 16:20:20|316.73|314.73|316.56|314.56|316.74|314.74|316.49|314.49|34
1727972430000|2024-10-03 16:20:30|316.62|314.62|316.8|314.8|316.82|314.82|316.58|314.58|23
1727972440000|2024-10-03 16:20:40|316.78|314.78|316.78|314.78|316.98|314.98|316.69|314.69|31
1727972450000|2024-10-03 16:20:50|316.77|314.77|316.9|314.9|316.93|314.93|316.71|314.71|19
1727972460000|2024-10-03 16:21:00|316.91|314.91|316.93|314.93|316.95|314.95|316.73|314.73|16
1727972470000|2024-10-03 16:21:10|316.92|314.92|316.91|314.91|317.08|315.08|316.79|314.79|29
1727972480000|2024-10-03 16:21:20|316.86|314.86|316.59|314.59|316.86|314.86|316.55|314.55|26
1727972490000|2024-10-03 16:21:30|316.6|314.6|316.58|314.58|316.74|314.74|316.57|314.57|26
1727972500000|2024-10-03 16:21:40|316.57|314.57|316.6|314.6|316.72|314.72|316.57|314.57|22
1727972510000|2024-10-03 16:21:50|316.59|314.59|316.58|314.58|316.64|314.64|316.55|314.55|19
1727972520000|2024-10-03 16:22:00|316.63|314.63|316.53|314.53|316.69|314.69|316.43|314.43|23
1727972530000|2024-10-03 16:22:10|316.49|314.49|316.49|314.49|316.63|314.63|316.47|314.47|25
1727972540000|2024-10-03 16:22:20|316.51|314.51|316.64|314.64|316.66|314.66|316.45|314.45|29
1727972550000|2024-10-03 16:22:30|316.63|314.63|316.67|314.67|316.69|314.69|316.53|314.53|27
1727972560000|2024-10-03 16:22:40|316.66|314.66|316.79|314.79|316.89|314.89|316.62|314.62|31
1727972570000|2024-10-03 16:22:50|316.77|314.77|316.72|314.72|316.81|314.81|316.67|314.67|27
1727972580000|2024-10-03 16:23:00|316.7|314.7|316.8|314.8|316.91|314.91|316.7|314.7|23
1727972590000|2024-10-03 16:23:10|316.81|314.81|316.78|314.78|316.89|314.89|316.74|314.74|27
1727972600000|2024-10-03 16:23:20|316.8|314.8|316.77|314.77|316.9|314.9|316.74|314.74|24
1727972610000|2024-10-03 16:23:30|316.79|314.79|316.65|314.65|316.79|314.79|316.59|314.59|25
1727972620000|2024-10-03 16:23:40|316.64|314.64|316.09|314.09|316.64|314.64|316.09|314.09|26
1727972630000|2024-10-03 16:23:50|316.1|314.1|316.15|314.15|316.15|314.15|315.95|313.95|24
1727972640000|2024-10-03 16:24:00|316.13|314.13|316.15|314.15|316.15|314.15|315.99|313.99|25
1727972650000|2024-10-03 16:24:10|316.17|314.17|316.51|314.51|316.61|314.61|316.17|314.17|28
1727972660000|2024-10-03 16:24:20|316.49|314.49|316.46|314.46|316.58|314.58|316.41|314.41|24
1727972670000|2024-10-03 16:24:30|316.43|314.43|316.34|314.34|316.62|314.62|316.34|314.34|29
1727972680000|2024-10-03 16:24:40|316.35|314.35|316.52|314.52|316.57|314.57|316.33|314.33|23
1727972690000|2024-10-03 16:24:50|316.5|314.5|316.46|314.46|316.55|314.55|316.46|314.46|24
1727972700000|2024-10-03 16:25:00|316.45|314.45|316.44|314.44|316.51|314.51|316.19|314.19|34
1727972710000|2024-10-03 16:25:10|316.42|314.42|316.15|314.15|316.48|314.48|316.15|314.15|20
1727972720000|2024-10-03 16:25:20|316.14|314.14|316.04|314.04|316.16|314.16|315.98|313.98|21
1727972730000|2024-10-03 16:25:30|316.05|314.05|316.05|314.05|316.09|314.09|315.99|313.99|21
1727972740000|2024-10-03 16:25:40|316.09|314.09|315.83|313.83|316.1|314.1|315.83|313.83|28
1727972750000|2024-10-03 16:25:50|315.9|313.9|315.82|313.82|315.9|313.9|315.79|313.79|19
1727972760000|2024-10-03 16:26:00|315.81|313.81|315.68|313.68|315.81|313.81|315.6|313.6|25
1727972770000|2024-10-03 16:26:10|315.72|313.72|315.45|313.45|315.79|313.79|315.45|313.45|33
1727972780000|2024-10-03 16:26:20|315.43|313.43|315.07|313.07|315.43|313.43|315.04|313.04|28
1727972790000|2024-10-03 16:26:30|315.09|313.09|315.26|313.26|315.37|313.37|315.09|313.09|25
1727972800000|2024-10-03 16:26:40|315.27|313.27|315.39|313.39|315.46|313.46|315.14|313.14|25
1727972810000|2024-10-03 16:26:50|315.4|313.4|315.41|313.41|315.5|313.5|315.36|313.36|22
1727972820000|2024-10-03 16:27:00|315.42|313.42|315.79|313.79|315.84|313.84|315.38|313.38|32
1727972830000|2024-10-03 16:27:10|315.78|313.78|316.04|314.04|316.04|314.04|315.77|313.77|23
1727972840000|2024-10-03 16:27:20|316.06|314.06|316.15|314.15|316.18|314.18|316.06|314.06|27
1727972850000|2024-10-03 16:27:30|316.14|314.14|316.03|314.03|316.15|314.15|315.92|313.92|26
1727972860000|2024-10-03 16:27:40|316.02|314.02|315.75|313.75|316.02|314.02|315.74|313.74|24
1727972870000|2024-10-03 16:27:50|315.73|313.73|315.91|313.91|315.96|313.96|315.73|313.73|17
1727972880000|2024-10-03 16:28:00|315.92|313.92|315.95|313.95|315.95|313.95|315.74|313.74|31
1727972890000|2024-10-03 16:28:10|315.96|313.96|315.98|313.98|316.11|314.11|315.89|313.89|22
1727972900000|2024-10-03 16:28:20|315.95|313.95|315.43|313.43|315.95|313.95|315.39|313.39|25
1727972910000|2024-10-03 16:28:30|315.44|313.44|315.42|313.42|315.47|313.47|315.37|313.37|19
1727972920000|2024-10-03 16:28:40|315.41|313.41|315.58|313.58|315.69|313.69|315.41|313.41|22
1727972930000|2024-10-03 16:28:50|315.59|313.59|315.61|313.61|315.61|313.61|315.49|313.49|25
1727972940000|2024-10-03 16:29:00|315.6|313.6|315.51|313.51|315.6|313.6|315.47|313.47|19
1727972950000|2024-10-03 16:29:10|315.5|313.5|315.1|313.1|315.53|313.53|315.1|313.1|22
1727972960000|2024-10-03 16:29:20|315.14|313.14|315.14|313.14|315.14|313.14|315.09|313.09|13
1727972970000|2024-10-03 16:29:30|315.16|313.16|315.18|313.18|315.31|313.31|315.15|313.15|30
1727972980000|2024-10-03 16:29:40|315.15|313.15|315.25|313.25|315.26|313.26|315.12|313.12|25
1727972990000|2024-10-03 16:29:50|315.24|313.24|315.13|313.13|315.25|313.25|315.09|313.09|16
1727973000000|2024-10-03 16:30:00|315.19|313.19|315.29|313.29|315.34|313.34|315.13|313.13|30
1727973010000|2024-10-03 16:30:10|315.32|313.32|315.15|313.15|315.34|313.34|315.14|313.14|28
1727973020000|2024-10-03 16:30:20|315.19|313.19|315.04|313.04|315.26|313.26|315.04|313.04|29
1727973030000|2024-10-03 16:30:30|314.97|312.97|314.68|312.68|314.97|312.97|314.51|312.51|35
1727973040000|2024-10-03 16:30:40|314.7|312.7|314.33|312.33|314.7|312.7|314.33|312.33|28
1727973050000|2024-10-03 16:30:50|314.3|312.3|314.1|312.1|314.31|312.31|314.1|312.1|18
1727973060000|2024-10-03 16:31:00|314.14|312.14|313.87|311.87|314.14|312.14|313.62|311.62|23
1727973070000|2024-10-03 16:31:10|313.88|311.88|314.15|312.15|314.15|312.15|313.82|311.82|27
1727973080000|2024-10-03 16:31:20|314.17|312.17|314.04|312.04|314.29|312.29|314|312|27
1727973090000|2024-10-03 16:31:30|314.05|312.05|313.9|311.9|314.05|312.05|313.85|311.85|28
1727973100000|2024-10-03 16:31:40|313.91|311.91|313.58|311.58|313.96|311.96|313.52|311.52|29
1727973110000|2024-10-03 16:31:50|313.59|311.59|313.6|311.6|313.72|311.72|313.56|311.56|22
1727973120000|2024-10-03 16:32:00|313.56|311.56|313.62|311.62|313.76|311.76|313.56|311.56|29
1727973130000|2024-10-03 16:32:10|313.6|311.6|313.83|311.83|313.84|311.84|313.52|311.52|30
1727973140000|2024-10-03 16:32:20|313.88|311.88|313.92|311.92|314|312|313.88|311.88|27
1727973150000|2024-10-03 16:32:30|313.91|311.91|313.77|311.77|313.93|311.93|313.71|311.71|32
1727973160000|2024-10-03 16:32:40|313.76|311.76|314.11|312.11|314.11|312.11|313.75|311.75|26
1727973170000|2024-10-03 16:32:50|314.1|312.1|314.25|312.25|314.31|312.31|314.07|312.07|27
1727973180000|2024-10-03 16:33:00|314.27|312.27|313.93|311.93|314.31|312.31|313.79|311.79|35
1727973190000|2024-10-03 16:33:10|313.92|311.92|314.18|312.18|314.23|312.23|313.92|311.92|25
1727973200000|2024-10-03 16:33:20|314.2|312.2|314.35|312.35|314.35|312.35|314|312|30
1727973210000|2024-10-03 16:33:30|314.36|312.36|314.6|312.6|314.73|312.73|314.35|312.35|33
1727973220000|2024-10-03 16:33:40|314.58|312.58|314.5|312.5|314.62|312.62|314.39|312.39|30
1727973230000|2024-10-03 16:33:50|314.52|312.52|314.66|312.66|314.71|312.71|314.52|312.52|20
1727973240000|2024-10-03 16:34:00|314.68|312.68|314.72|312.72|314.73|312.73|314.4|312.4|27
1727973250000|2024-10-03 16:34:10|314.71|312.71|314.36|312.36|314.71|312.71|314.36|312.36|28
1727973260000|2024-10-03 16:34:20|314.38|312.38|314.65|312.65|314.65|312.65|314.38|312.38|23
1727973270000|2024-10-03 16:34:30|314.66|312.66|314.42|312.42|314.7|312.7|314.36|312.36|31
1727973280000|2024-10-03 16:34:40|314.43|312.43|314.34|312.34|314.44|312.44|314.31|312.31|19
1727973290000|2024-10-03 16:34:50|314.37|312.37|314.42|312.42|314.45|312.45|314.34|312.34|25
1727973300000|2024-10-03 16:35:00|314.45|312.45|314.62|312.62|314.76|312.76|314.33|312.33|30
1727973310000|2024-10-03 16:35:10|314.6|312.6|314.42|312.42|314.62|312.62|314.35|312.35|29
1727973320000|2024-10-03 16:35:20|314.46|312.46|314.29|312.29|314.48|312.48|314.21|312.21|23
1727973330000|2024-10-03 16:35:30|314.31|312.31|314.49|312.49|314.5|312.5|314.27|312.27|24
1727973340000|2024-10-03 16:35:40|314.48|312.48|314.15|312.15|314.48|312.48|314.13|312.13|16
1727973350000|2024-10-03 16:35:50|314.13|312.13|314.17|312.17|314.17|312.17|314.12|312.12|15
1727973360000|2024-10-03 16:36:00|314.18|312.18|314.34|312.34|314.35|312.35|314.07|312.07|23
1727973370000|2024-10-03 16:36:10|314.33|312.33|314.25|312.25|314.34|312.34|314.21|312.21|27
1727973380000|2024-10-03 16:36:20|314.23|312.23|314.33|312.33|314.48|312.48|314.21|312.21|26
1727973390000|2024-10-03 16:36:30|314.35|312.35|314.35|312.35|314.43|312.43|314.32|312.32|20
1727973400000|2024-10-03 16:36:40|314.38|312.38|314.41|312.41|314.46|312.46|314.34|312.34|25
1727973410000|2024-10-03 16:36:50|314.38|312.38|314.41|312.41|314.48|312.48|314.33|312.33|22
1727973420000|2024-10-03 16:37:00|314.43|312.43|314.37|312.37|314.44|312.44|314.19|312.19|28
1727973430000|2024-10-03 16:37:10|314.41|312.41|314.63|312.63|314.63|312.63|314.41|312.41|27
1727973440000|2024-10-03 16:37:20|314.6|312.6|314.36|312.36|314.83|312.83|314.36|312.36|35
1727973450000|2024-10-03 16:37:30|314.33|312.33|314.5|312.5|314.51|312.51|314.18|312.18|23
1727973460000|2024-10-03 16:37:40|314.48|312.48|314.61|312.61|314.7|312.7|314.46|312.46|24
1727973470000|2024-10-03 16:37:50|314.66|312.66|314.64|312.64|314.68|312.68|314.52|312.52|24
1727973480000|2024-10-03 16:38:00|314.65|312.65|314.83|312.83|314.84|312.84|314.64|312.64|27
1727973490000|2024-10-03 16:38:10|314.84|312.84|314.54|312.54|314.84|312.84|314.54|312.54|27
1727973500000|2024-10-03 16:38:20|314.52|312.52|314.58|312.58|314.65|312.65|314.52|312.52|22
1727973510000|2024-10-03 16:38:30|314.53|312.53|314.46|312.46|314.58|312.58|314.46|312.46|19
1727973520000|2024-10-03 16:38:40|314.44|312.44|314.29|312.29|314.44|312.44|314.29|312.29|20
1727973530000|2024-10-03 16:38:50|314.28|312.28|314.41|312.41|314.45|312.45|314.28|312.28|18
1727973540000|2024-10-03 16:39:00|314.42|312.42|314.67|312.67|314.68|312.68|314.42|312.42|23
1727973550000|2024-10-03 16:39:10|314.69|312.69|314.72|312.72|314.75|312.75|314.58|312.58|29
1727973560000|2024-10-03 16:39:20|314.73|312.73|314.83|312.83|314.84|312.84|314.69|312.69|22
1727973570000|2024-10-03 16:39:30|314.84|312.84|314.85|312.85|314.87|312.87|314.72|312.72|21
1727973580000|2024-10-03 16:39:40|314.8|312.8|314.83|312.83|314.87|312.87|314.8|312.8|13
1727973590000|2024-10-03 16:39:50|314.81|312.81|314.88|312.88|314.95|312.95|314.81|312.81|18
1727973600000|2024-10-03 16:40:00|314.89|312.89|314.66|312.66|314.98|312.98|314.66|312.66|24
1727973610000|2024-10-03 16:40:10|314.72|312.72|314.8|312.8|314.93|312.93|314.7|312.7|27
1727973620000|2024-10-03 16:40:20|314.81|312.81|314.7|312.7|314.84|312.84|314.59|312.59|23
1727973630000|2024-10-03 16:40:30|314.71|312.71|314.87|312.87|314.94|312.94|314.71|312.71|29
1727973640000|2024-10-03 16:40:40|314.91|312.91|314.82|312.82|314.97|312.97|314.75|312.75|30
1727973650000|2024-10-03 16:40:50|314.83|312.83|314.94|312.94|314.96|312.96|314.83|312.83|21
1727973660000|2024-10-03 16:41:00|314.99|312.99|314.74|312.74|315.04|313.04|314.74|312.74|25
1727973670000|2024-10-03 16:41:10|314.75|312.75|314.66|312.66|314.77|312.77|314.54|312.54|22
1727973680000|2024-10-03 16:41:20|314.65|312.65|314.48|312.48|314.66|312.66|314.42|312.42|28
1727973690000|2024-10-03 16:41:30|314.49|312.49|314.51|312.51|314.55|312.55|314.42|312.42|26
1727973700000|2024-10-03 16:41:40|314.52|312.52|314.44|312.44|314.55|312.55|314.39|312.39|24
1727973710000|2024-10-03 16:41:50|314.42|312.42|314.23|312.23|314.43|312.43|314.23|312.23|24
1727973720000|2024-10-03 16:42:00|314.25|312.25|314.17|312.17|314.47|312.47|314.17|312.17|30
1727973730000|2024-10-03 16:42:10|314.19|312.19|313.93|311.93|314.32|312.32|313.9|311.9|28
1727973740000|2024-10-03 16:42:20|313.9|311.9|313.88|311.88|313.97|311.97|313.74|311.74|23
1727973750000|2024-10-03 16:42:30|313.9|311.9|314.08|312.08|314.1|312.1|313.82|311.82|25
1727973760000|2024-10-03 16:42:40|314.09|312.09|314.04|312.04|314.18|312.18|314.04|312.04|21
1727973770000|2024-10-03 16:42:50|314.05|312.05|313.9|311.9|314.09|312.09|313.89|311.89|22
1727973780000|2024-10-03 16:43:00|313.89|311.89|314.11|312.11|314.11|312.11|313.8|311.8|23
1727973790000|2024-10-03 16:43:10|314.09|312.09|314.11|312.11|314.25|312.25|314.08|312.08|27
1727973800000|2024-10-03 16:43:20|314.12|312.12|314.03|312.03|314.18|312.18|314.01|312.01|26
1727973810000|2024-10-03 16:43:30|314.04|312.04|313.96|311.96|314.05|312.05|313.88|311.88|29
1727973820000|2024-10-03 16:43:40|313.97|311.97|313.72|311.72|314.04|312.04|313.69|311.69|26
1727973830000|2024-10-03 16:43:50|313.74|311.74|313.71|311.71|313.75|311.75|313.61|311.61|31
1727973840000|2024-10-03 16:44:00|313.7|311.7|313.56|311.56|313.7|311.7|313.53|311.53|22
1727973850000|2024-10-03 16:44:10|313.59|311.59|313.79|311.79|313.79|311.79|313.55|311.55|32
1727973860000|2024-10-03 16:44:20|313.78|311.78|313.56|311.56|313.78|311.78|313.53|311.53|19
1727973870000|2024-10-03 16:44:30|313.51|311.51|313.75|311.75|313.75|311.75|313.51|311.51|25
1727973880000|2024-10-03 16:44:40|313.76|311.76|313.96|311.96|313.96|311.96|313.76|311.76|17
1727973890000|2024-10-03 16:44:50|313.98|311.98|314.17|312.17|314.22|312.22|313.98|311.98|20
1727973900000|2024-10-03 16:45:00|314.16|312.16|314.4|312.4|314.41|312.41|314.12|312.12|27
1727973910000|2024-10-03 16:45:10|314.43|312.43|314.45|312.45|314.45|312.45|314.31|312.31|22
1727973920000|2024-10-03 16:45:20|314.46|312.46|314.65|312.65|314.72|312.72|314.46|312.46|30
1727973930000|2024-10-03 16:45:30|314.62|312.62|314.66|312.66|314.67|312.67|314.52|312.52|24
1727973940000|2024-10-03 16:45:40|314.65|312.65|314.59|312.59|314.65|312.65|314.46|312.46|29
1727973950000|2024-10-03 16:45:50|314.6|312.6|314.64|312.64|314.66|312.66|314.57|312.57|26
1727973960000|2024-10-03 16:46:00|314.65|312.65|314.83|312.83|314.85|312.85|314.58|312.58|20
1727973970000|2024-10-03 16:46:10|314.8|312.8|314.78|312.78|314.83|312.83|314.63|312.63|19
1727973980000|2024-10-03 16:46:20|314.79|312.79|314.93|312.93|315.01|313.01|314.78|312.78|22
1727973990000|2024-10-03 16:46:30|314.91|312.91|314.98|312.98|315|313|314.79|312.79|31
1727974000000|2024-10-03 16:46:40|314.99|312.99|314.65|312.65|314.99|312.99|314.63|312.63|21
1727974010000|2024-10-03 16:46:50|314.64|312.64|314.8|312.8|314.87|312.87|314.64|312.64|25
1727974020000|2024-10-03 16:47:00|314.79|312.79|314.84|312.84|314.84|312.84|314.75|312.75|23
1727974030000|2024-10-03 16:47:10|314.89|312.89|314.98|312.98|315.01|313.01|314.79|312.79|26
1727974040000|2024-10-03 16:47:20|314.99|312.99|314.98|312.98|315.01|313.01|314.94|312.94|24
1727974050000|2024-10-03 16:47:30|314.97|312.97|315.02|313.02|315.02|313.02|314.94|312.94|20
1727974060000|2024-10-03 16:47:40|315.01|313.01|314.98|312.98|315.01|313.01|314.84|312.84|30
1727974070000|2024-10-03 16:47:50|314.97|312.97|315.02|313.02|315.02|313.02|314.96|312.96|25
1727974080000|2024-10-03 16:48:00|315.03|313.03|314.81|312.81|315.09|313.09|314.81|312.81|23
1727974090000|2024-10-03 16:48:10|314.83|312.83|314.8|312.8|314.85|312.85|314.77|312.77|21
1727974100000|2024-10-03 16:48:20|314.82|312.82|314.86|312.86|314.98|312.98|314.81|312.81|27
1727974110000|2024-10-03 16:48:30|314.88|312.88|314.97|312.97|315.01|313.01|314.87|312.87|18
1727974120000|2024-10-03 16:48:40|314.98|312.98|315.08|313.08|315.08|313.08|314.95|312.95|24
1727974130000|2024-10-03 16:48:50|315.09|313.09|315.03|313.03|315.1|313.1|315.03|313.03|19
1727974140000|2024-10-03 16:49:00|314.97|312.97|315.06|313.06|315.11|313.11|314.9|312.9|23
1727974150000|2024-10-03 16:49:10|315.05|313.05|314.97|312.97|315.08|313.08|314.95|312.95|23
1727974160000|2024-10-03 16:49:20|314.95|312.95|314.98|312.98|315.1|313.1|314.94|312.94|26
1727974170000|2024-10-03 16:49:30|314.96|312.96|314.92|312.92|315|313|314.88|312.88|21
1727974180000|2024-10-03 16:49:40|314.9|312.9|314.75|312.75|314.96|312.96|314.71|312.71|25
1727974190000|2024-10-03 16:49:50|314.79|312.79|314.72|312.72|314.81|312.81|314.7|312.7|25
1727974200000|2024-10-03 16:50:00|314.71|312.71|314.4|312.4|314.71|312.71|314.36|312.36|30
1727974210000|2024-10-03 16:50:10|314.41|312.41|314.61|312.61|314.66|312.66|314.39|312.39|30
1727974220000|2024-10-03 16:50:20|314.63|312.63|314.5|312.5|314.63|312.63|314.48|312.48|31
1727974230000|2024-10-03 16:50:30|314.52|312.52|314.63|312.63|314.65|312.65|314.49|312.49|19
1727974240000|2024-10-03 16:50:40|314.62|312.62|314.67|312.67|314.71|312.71|314.58|312.58|22
1727974250000|2024-10-03 16:50:50|314.66|312.66|314.71|312.71|314.73|312.73|314.65|312.65|22
1727974260000|2024-10-03 16:51:00|314.7|312.7|314.81|312.81|314.86|312.86|314.68|312.68|31
1727974270000|2024-10-03 16:51:10|314.8|312.8|314.93|312.93|314.97|312.97|314.76|312.76|30
1727974280000|2024-10-03 16:51:20|314.96|312.96|315.08|313.08|315.08|313.08|314.96|312.96|15
1727974290000|2024-10-03 16:51:30|315.1|313.1|315.11|313.11|315.12|313.12|315.07|313.07|10
1727974300000|2024-10-03 16:51:40|315.09|313.09|314.99|312.99|315.1|313.1|314.98|312.98|23
1727974310000|2024-10-03 16:51:50|314.98|312.98|314.97|312.97|315.03|313.03|314.96|312.96|19
1727974320000|2024-10-03 16:52:00|314.98|312.98|314.9|312.9|314.98|312.98|314.82|312.82|22
1727974330000|2024-10-03 16:52:10|314.97|312.97|314.78|312.78|314.97|312.97|314.78|312.78|23
1727974340000|2024-10-03 16:52:20|314.76|312.76|314.8|312.8|314.9|312.9|314.76|312.76|26
1727974350000|2024-10-03 16:52:30|314.82|312.82|314.77|312.77|314.85|312.85|314.77|312.77|25
1727974360000|2024-10-03 16:52:40|314.79|312.79|314.97|312.97|314.97|312.97|314.79|312.79|26
1727974370000|2024-10-03 16:52:50|314.99|312.99|314.76|312.76|314.99|312.99|314.76|312.76|19
1727974380000|2024-10-03 16:53:00|314.74|312.74|314.81|312.81|314.85|312.85|314.74|312.74|26
1727974390000|2024-10-03 16:53:10|314.8|312.8|314.66|312.66|314.8|312.8|314.65|312.65|25
1727974400000|2024-10-03 16:53:20|314.63|312.63|314.67|312.67|314.73|312.73|314.59|312.59|21
1727974410000|2024-10-03 16:53:30|314.66|312.66|314.5|312.5|314.66|312.66|314.47|312.47|21
1727974420000|2024-10-03 16:53:40|314.48|312.48|314.2|312.2|314.48|312.48|314.17|312.17|22
1727974430000|2024-10-03 16:53:50|314.21|312.21|314.1|312.1|314.25|312.25|314.1|312.1|23
1727974440000|2024-10-03 16:54:00|314.08|312.08|314.25|312.25|314.25|312.25|314.05|312.05|23
1727974450000|2024-10-03 16:54:10|314.23|312.23|314.23|312.23|314.27|312.27|314.2|312.2|19
1727974460000|2024-10-03 16:54:20|314.24|312.24|314.2|312.2|314.24|312.24|314.17|312.17|16
1727974470000|2024-10-03 16:54:30|314.21|312.21|314.21|312.21|314.42|312.42|314.18|312.18|20
1727974480000|2024-10-03 16:54:40|314.19|312.19|314.1|312.1|314.21|312.21|314.08|312.08|16
1727974490000|2024-10-03 16:54:50|314.09|312.09|314.13|312.13|314.15|312.15|314.09|312.09|12
1727974500000|2024-10-03 16:55:00|314.14|312.14|314.13|312.13|314.14|312.14|314.08|312.08|13
1727974510000|2024-10-03 16:55:10|314.16|312.16|314.25|312.25|314.34|312.34|314.16|312.16|21
1727974520000|2024-10-03 16:55:20|314.29|312.29|314.38|312.38|314.55|312.55|314.29|312.29|24
1727974530000|2024-10-03 16:55:30|314.4|312.4|314.38|312.38|314.45|312.45|314.38|312.38|13
1727974540000|2024-10-03 16:55:40|314.28|312.28|314.2|312.2|314.28|312.28|314.16|312.16|9
1727974550000|2024-10-03 16:55:50|314.21|312.21|314.25|312.25|314.27|312.27|314.16|312.16|14
1727974560000|2024-10-03 16:56:00|314.21|312.21|314.2|312.2|314.21|312.21|314.1|312.1|14
1727974570000|2024-10-03 16:56:10|314.25|312.25|314.02|312.02|314.29|312.29|314.01|312.01|28
1727974580000|2024-10-03 16:56:20|314.01|312.01|314.04|312.04|314.08|312.08|314|312|14
1727974590000|2024-10-03 16:56:30|314.03|312.03|314.23|312.23|314.23|312.23|314|312|24
1727974600000|2024-10-03 16:56:40|314.26|312.26|314.51|312.51|314.51|312.51|314.23|312.23|23
1727974610000|2024-10-03 16:56:50|314.52|312.52|314.86|312.86|314.86|312.86|314.51|312.51|23
1727974620000|2024-10-03 16:57:00|314.85|312.85|314.81|312.81|314.92|312.92|314.79|312.79|29
1727974630000|2024-10-03 16:57:10|314.79|312.79|314.59|312.59|314.81|312.81|314.59|312.59|25
1727974640000|2024-10-03 16:57:20|314.58|312.58|314.46|312.46|314.62|312.62|314.41|312.41|13
1727974650000|2024-10-03 16:57:30|314.47|312.47|314.16|312.16|314.47|312.47|314.15|312.15|10
1727974660000|2024-10-03 16:57:40|314.15|312.15|314.05|312.05|314.15|312.15|314.05|312.05|20
1727974670000|2024-10-03 16:57:50|314.01|312.01|313.98|311.98|314.06|312.06|313.96|311.96|17
1727974680000|2024-10-03 16:58:00|313.97|311.97|313.86|311.86|313.97|311.97|313.86|311.86|25
1727974690000|2024-10-03 16:58:10|313.87|311.87|313.87|311.87|313.9|311.9|313.85|311.85|22
1727974700000|2024-10-03 16:58:20|313.79|311.79|313.76|311.76|313.82|311.82|313.71|311.71|27
1727974710000|2024-10-03 16:58:30|313.81|311.81|313.81|311.81|313.82|311.82|313.78|311.78|16
1727974720000|2024-10-03 16:58:40|313.8|311.8|313.76|311.76|313.82|311.82|313.76|311.76|23
1727974730000|2024-10-03 16:58:50|313.82|311.82|313.81|311.81|313.91|311.91|313.8|311.8|23
1727974740000|2024-10-03 16:59:00|313.86|311.86|313.73|311.73|313.86|311.86|313.7|311.7|18
1727974750000|2024-10-03 16:59:10|313.74|311.74|313.82|311.82|313.9|311.9|313.73|311.73|25
1727974760000|2024-10-03 16:59:20|313.83|311.83|313.94|311.94|313.95|311.95|313.83|311.83|18
1727974770000|2024-10-03 16:59:30|313.95|311.95|313.97|311.97|314.03|312.03|313.95|311.95|20
1727974780000|2024-10-03 16:59:40|313.99|311.99|313.91|311.91|314.02|312.02|313.91|311.91|17
1727974790000|2024-10-03 16:59:50|313.88|311.88|313.98|311.98|314.01|312.01|313.88|311.88|22
1727974800000|2024-10-03 17:00:00|314.01|312.01|313.54|311.54|314.01|312.01|313.49|311.49|24
1727974810000|2024-10-03 17:00:10|313.53|311.53|313.45|311.45|313.58|311.58|313.43|311.43|25
1727974820000|2024-10-03 17:00:20|313.47|311.47|313.4|311.4|313.57|311.57|313.4|311.4|17
1727974830000|2024-10-03 17:00:30|313.41|311.41|313.42|311.42|313.44|311.44|313.39|311.39|15
1727974840000|2024-10-03 17:00:40|313.43|311.43|313.33|311.33|313.43|311.43|313.32|311.32|23
1727974850000|2024-10-03 17:00:50|313.3|311.3|313.07|311.07|313.32|311.32|313.05|311.05|20
1727974860000|2024-10-03 17:01:00|313.06|311.06|312.98|310.98|313.06|311.06|312.94|310.94|10
1727974870000|2024-10-03 17:01:10|313.01|311.01|312.97|310.97|313.01|311.01|312.9|310.9|18
1727974880000|2024-10-03 17:01:20|312.81|310.81|312.62|310.62|312.81|310.81|312.6|310.6|11
1727974890000|2024-10-03 17:01:30|312.63|310.63|312.45|310.45|312.63|310.63|312.45|310.45|14
1727974900000|2024-10-03 17:01:40|312.46|310.46|312.45|310.45|312.48|310.48|312.41|310.41|20
1727974910000|2024-10-03 17:01:50|312.44|310.44|312.34|310.34|312.5|310.5|312.34|310.34|26
1727974920000|2024-10-03 17:02:00|312.35|310.35|312.79|310.79|312.79|310.79|312.35|310.35|23
1727974930000|2024-10-03 17:02:10|312.81|310.81|313.09|311.09|313.25|311.25|312.78|310.78|31
1727974940000|2024-10-03 17:02:20|313.13|311.13|312.89|310.89|313.19|311.19|312.85|310.85|26
1727974950000|2024-10-03 17:02:30|312.92|310.92|312.91|310.91|313.11|311.11|312.83|310.83|26
1727974960000|2024-10-03 17:02:40|312.85|310.85|312.69|310.69|312.91|310.91|312.69|310.69|17
1727974970000|2024-10-03 17:02:50|312.7|310.7|312.65|310.65|312.72|310.72|312.62|310.62|23
1727974980000|2024-10-03 17:03:00|312.6|310.6|312.83|310.83|312.83|310.83|312.5|310.5|29
1727974990000|2024-10-03 17:03:10|312.81|310.81|313|311|313.1|311.1|312.79|310.79|25
1727975000000|2024-10-03 17:03:20|312.99|310.99|312.97|310.97|313.11|311.11|312.96|310.96|21
1727975010000|2024-10-03 17:03:30|312.92|310.92|313.17|311.17|313.19|311.19|312.87|310.87|26
1727975020000|2024-10-03 17:03:40|313.22|311.22|313.08|311.08|313.25|311.25|313.08|311.08|22
1727975030000|2024-10-03 17:03:50|313.1|311.1|313.22|311.22|313.26|311.26|313.1|311.1|29
1727975040000|2024-10-03 17:04:00|313.26|311.26|313.38|311.38|313.4|311.4|313.18|311.18|29
1727975050000|2024-10-03 17:04:10|313.37|311.37|313.56|311.56|313.56|311.56|313.32|311.32|27
1727975060000|2024-10-03 17:04:20|313.6|311.6|314.14|312.14|314.14|312.14|313.6|311.6|24
1727975070000|2024-10-03 17:04:30|314.21|312.21|313.93|311.93|314.25|312.25|313.92|311.92|29
1727975080000|2024-10-03 17:04:40|313.92|311.92|314.03|312.03|314.04|312.04|313.86|311.86|16
1727975090000|2024-10-03 17:04:50|314.01|312.01|314.08|312.08|314.14|312.14|314.01|312.01|18
1727975100000|2024-10-03 17:05:00|314.09|312.09|314.44|312.44|314.44|312.44|313.98|311.98|23
1727975110000|2024-10-03 17:05:10|314.38|312.38|314.4|312.4|314.41|312.41|314.35|312.35|16
1727975120000|2024-10-03 17:05:20|314.42|312.42|314.61|312.61|314.61|312.61|314.3|312.3|19
1727975130000|2024-10-03 17:05:30|314.76|312.76|314.55|312.55|314.82|312.82|314.54|312.54|24
1727975140000|2024-10-03 17:05:40|314.56|312.56|314.54|312.54|314.6|312.6|314.53|312.53|22
1727975150000|2024-10-03 17:05:50|314.52|312.52|314.64|312.64|314.64|312.64|314.51|312.51|9
1727975160000|2024-10-03 17:06:00|314.65|312.65|314.36|312.36|314.65|312.65|314.28|312.28|29
1727975170000|2024-10-03 17:06:10|314.34|312.34|314.46|312.46|314.5|312.5|314.23|312.23|27
1727975180000|2024-10-03 17:06:20|314.48|312.48|314.41|312.41|314.52|312.52|314.4|312.4|17
1727975190000|2024-10-03 17:06:30|314.42|312.42|314.36|312.36|314.63|312.63|314.3|312.3|27
1727975200000|2024-10-03 17:06:40|314.34|312.34|314.66|312.66|314.69|312.69|314.34|312.34|17
1727975210000|2024-10-03 17:06:50|314.65|312.65|314.84|312.84|314.84|312.84|314.6|312.6|25
1727975220000|2024-10-03 17:07:00|314.83|312.83|315.09|313.09|315.15|313.15|314.8|312.8|22
1727975230000|2024-10-03 17:07:10|315.08|313.08|314.81|312.81|315.12|313.12|314.77|312.77|26
1727975240000|2024-10-03 17:07:20|314.8|312.8|314.67|312.67|314.8|312.8|314.59|312.59|28
1727975250000|2024-10-03 17:07:30|314.68|312.68|315.13|313.13|315.13|313.13|314.68|312.68|25
1727975260000|2024-10-03 17:07:40|315.14|313.14|315.09|313.09|315.31|313.31|315.07|313.07|21
1727975270000|2024-10-03 17:07:50|315.08|313.08|315.22|313.22|315.25|313.25|315.08|313.08|15
1727975280000|2024-10-03 17:08:00|315.25|313.25|315.1|313.1|315.31|313.31|315.07|313.07|26
1727975290000|2024-10-03 17:08:10|315|313|314.94|312.94|315.06|313.06|314.89|312.89|29
1727975300000|2024-10-03 17:08:20|314.97|312.97|314.81|312.81|315.01|313.01|314.8|312.8|27
1727975310000|2024-10-03 17:08:30|314.82|312.82|314.9|312.9|314.97|312.97|314.77|312.77|23
1727975320000|2024-10-03 17:08:40|314.87|312.87|315.03|313.03|315.07|313.07|314.87|312.87|21
1727975330000|2024-10-03 17:08:50|315.04|313.04|315|313|315.06|313.06|314.98|312.98|25
1727975340000|2024-10-03 17:09:00|314.99|312.99|315.16|313.16|315.3|313.3|314.95|312.95|26
1727975350000|2024-10-03 17:09:10|315.12|313.12|315.41|313.41|315.5|313.5|315.12|313.12|26
1727975360000|2024-10-03 17:09:20|315.42|313.42|315.53|313.53|315.55|313.55|315.42|313.42|18
1727975370000|2024-10-03 17:09:30|315.54|313.54|315.43|313.43|315.56|313.56|315.38|313.38|23
1727975380000|2024-10-03 17:09:40|315.42|313.42|315.36|313.36|315.47|313.47|315.36|313.36|16
1727975390000|2024-10-03 17:09:50|315.37|313.37|315.51|313.51|315.53|313.53|315.37|313.37|24
1727975400000|2024-10-03 17:10:00|315.53|313.53|315.49|313.49|315.55|313.55|315.4|313.4|33
1727975410000|2024-10-03 17:10:10|315.45|313.45|315.61|313.61|315.62|313.62|315.45|313.45|22
1727975420000|2024-10-03 17:10:20|315.6|313.6|315.76|313.76|315.76|313.76|315.59|313.59|18
1727975430000|2024-10-03 17:10:30|315.77|313.77|315.81|313.81|315.96|313.96|315.77|313.77|15
1727975440000|2024-10-03 17:10:40|315.83|313.83|315.9|313.9|315.96|313.96|315.81|313.81|21
1727975450000|2024-10-03 17:10:50|315.92|313.92|315.8|313.8|315.92|313.92|315.77|313.77|16
1727975460000|2024-10-03 17:11:00|315.77|313.77|316.34|314.34|316.34|314.34|315.77|313.77|27
1727975470000|2024-10-03 17:11:10|316.35|314.35|316.61|314.61|316.7|314.7|316.35|314.35|28
1727975480000|2024-10-03 17:11:20|316.58|314.58|316.72|314.72|316.72|314.72|316.46|314.46|19
1727975490000|2024-10-03 17:11:30|316.75|314.75|316.68|314.68|316.82|314.82|316.6|314.6|22
1727975500000|2024-10-03 17:11:40|316.69|314.69|316.63|314.63|316.72|314.72|316.61|314.61|25
1727975510000|2024-10-03 17:11:50|316.58|314.58|316.68|314.68|316.76|314.76|316.58|314.58|24
1727975520000|2024-10-03 17:12:00|316.71|314.71|316.71|314.71|316.76|314.76|316.63|314.63|30
1727975530000|2024-10-03 17:12:10|316.7|314.7|316.86|314.86|316.93|314.93|316.67|314.67|18
1727975540000|2024-10-03 17:12:20|316.84|314.84|316.57|314.57|316.85|314.85|316.53|314.53|27
1727975550000|2024-10-03 17:12:30|316.56|314.56|316.45|314.45|316.56|314.56|316.44|314.44|13
1727975560000|2024-10-03 17:12:40|316.59|314.59|316.39|314.39|316.59|314.59|316.39|314.39|21
1727975570000|2024-10-03 17:12:50|316.38|314.38|316.46|314.46|316.49|314.49|316.38|314.38|14
1727975580000|2024-10-03 17:13:00|316.45|314.45|316.56|314.56|316.71|314.71|316.45|314.45|24
1727975590000|2024-10-03 17:13:10|316.52|314.52|316.32|314.32|316.53|314.53|316.21|314.21|20
1727975600000|2024-10-03 17:13:20|316.35|314.35|316.33|314.33|316.42|314.42|316.2|314.2|26
1727975610000|2024-10-03 17:13:30|316.31|314.31|316.1|314.1|316.31|314.31|316.06|314.06|23
1727975620000|2024-10-03 17:13:40|316.11|314.11|316.2|314.2|316.21|314.21|316.09|314.09|12
1727975630000|2024-10-03 17:13:50|316.21|314.21|316.06|314.06|316.24|314.24|316.04|314.04|18
1727975640000|2024-10-03 17:14:00|316.05|314.05|316.02|314.02|316.2|314.2|316.01|314.01|27
1727975650000|2024-10-03 17:14:10|316.03|314.03|316.28|314.28|316.35|314.35|316.03|314.03|26
1727975660000|2024-10-03 17:14:20|316.27|314.27|316.25|314.25|316.27|314.27|316.1|314.1|22
1727975670000|2024-10-03 17:14:30|316.29|314.29|316.44|314.44|316.46|314.46|316.29|314.29|16
1727975680000|2024-10-03 17:14:40|316.4|314.4|316.22|314.22|316.41|314.41|316.17|314.17|19
1727975690000|2024-10-03 17:14:50|316.23|314.23|316.41|314.41|316.41|314.41|316.23|314.23|13
1727975700000|2024-10-03 17:15:00|316.44|314.44|316.84|314.84|316.86|314.86|316.44|314.44|30
1727975710000|2024-10-03 17:15:10|316.82|314.82|317.03|315.03|317.04|315.04|316.72|314.72|29
1727975720000|2024-10-03 17:15:20|317.02|315.02|316.99|314.99|317.03|315.03|316.86|314.86|32
1727975730000|2024-10-03 17:15:30|316.98|314.98|316.87|314.87|317.08|315.08|316.87|314.87|19
1727975740000|2024-10-03 17:15:40|316.78|314.78|316.79|314.79|316.9|314.9|316.66|314.66|27
1727975750000|2024-10-03 17:15:50|316.84|314.84|316.77|314.77|316.92|314.92|316.76|314.76|24
1727975760000|2024-10-03 17:16:00|316.78|314.78|316.99|314.99|317.08|315.08|316.78|314.78|28
1727975770000|2024-10-03 17:16:10|316.96|314.96|317.13|315.13|317.13|315.13|316.95|314.95|19
1727975780000|2024-10-03 17:16:20|317.17|315.17|317.18|315.18|317.23|315.23|317.08|315.08|22
1727975790000|2024-10-03 17:16:30|317.17|315.17|317.01|315.01|317.19|315.19|316.98|314.98|24
1727975800000|2024-10-03 17:16:40|317.05|315.05|317.04|315.04|317.12|315.12|316.92|314.92|27
1727975810000|2024-10-03 17:16:50|317.08|315.08|317.18|315.18|317.18|315.18|317.03|315.03|19
1727975820000|2024-10-03 17:17:00|317.16|315.16|317.01|315.01|317.18|315.18|316.97|314.97|20
1727975830000|2024-10-03 17:17:10|317|315|316.95|314.95|317.08|315.08|316.94|314.94|23
1727975840000|2024-10-03 17:17:20|316.97|314.97|316.74|314.74|316.98|314.98|316.74|314.74|20
1727975850000|2024-10-03 17:17:30|316.64|314.64|316.64|314.64|316.81|314.81|316.63|314.63|19
1727975860000|2024-10-03 17:17:40|316.68|314.68|316.46|314.46|316.74|314.74|316.46|314.46|28
1727975870000|2024-10-03 17:17:50|316.42|314.42|316.32|314.32|316.43|314.43|316.24|314.24|29
1727975880000|2024-10-03 17:18:00|316.31|314.31|316.82|314.82|316.83|314.83|316.31|314.31|20
1727975890000|2024-10-03 17:18:10|316.81|314.81|316.63|314.63|316.81|314.81|316.5|314.5|26
1727975900000|2024-10-03 17:18:20|316.64|314.64|316.93|314.93|316.93|314.93|316.64|314.64|18
1727975910000|2024-10-03 17:18:30|316.95|314.95|317.07|315.07|317.07|315.07|316.95|314.95|7
1727975920000|2024-10-03 17:18:40|317.09|315.09|317.1|315.1|317.17|315.17|317.05|315.05|18
1727975930000|2024-10-03 17:18:50|317.08|315.08|317.1|315.1|317.16|315.16|317.08|315.08|14
1727975940000|2024-10-03 17:19:00|317.09|315.09|316.92|314.92|317.09|315.09|316.84|314.84|25
1727975950000|2024-10-03 17:19:10|316.93|314.93|316.8|314.8|317.02|315.02|316.79|314.79|16
1727975960000|2024-10-03 17:19:20|316.79|314.79|317.01|315.01|317.01|315.01|316.7|314.7|26
1727975970000|2024-10-03 17:19:30|317|315|317.2|315.2|317.2|315.2|317|315|17
1727975980000|2024-10-03 17:19:40|317.19|315.19|317.17|315.17|317.19|315.19|317.09|315.09|18
1727975990000|2024-10-03 17:19:50|317.18|315.18|317.17|315.17|317.19|315.19|317.17|315.17|14
1727976000000|2024-10-03 17:20:00|317.18|315.18|317.34|315.34|317.36|315.36|317.11|315.11|24
1727976010000|2024-10-03 17:20:10|317.33|315.33|317.14|315.14|317.33|315.33|317.09|315.09|18
1727976020000|2024-10-03 17:20:20|317.15|315.15|317.29|315.29|317.34|315.34|317.13|315.13|25
1727976030000|2024-10-03 17:20:30|317.3|315.3|317.15|315.15|317.34|315.34|317.14|315.14|23
1727976040000|2024-10-03 17:20:40|317.16|315.16|317.16|315.16|317.17|315.17|317.02|315.02|24
1727976050000|2024-10-03 17:20:50|317.13|315.13|317.09|315.09|317.15|315.15|317.02|315.02|20
1727976060000|2024-10-03 17:21:00|317.08|315.08|317.24|315.24|317.34|315.34|317.05|315.05|26
1727976070000|2024-10-03 17:21:10|317.17|315.17|317.24|315.24|317.24|315.24|317.07|315.07|30
1727976080000|2024-10-03 17:21:20|317.28|315.28|317.37|315.37|317.43|315.43|317.26|315.26|28
1727976090000|2024-10-03 17:21:30|317.35|315.35|317.34|315.34|317.41|315.41|317.31|315.31|20
1727976100000|2024-10-03 17:21:40|317.39|315.39|317.42|315.42|317.47|315.47|317.36|315.36|24
1727976110000|2024-10-03 17:21:50|317.49|315.49|317.43|315.43|317.49|315.49|317.34|315.34|15
1727976120000|2024-10-03 17:22:00|317.46|315.46|317.62|315.62|317.69|315.69|317.44|315.44|26
1727976130000|2024-10-03 17:22:10|317.61|315.61|317.43|315.43|317.61|315.61|317.36|315.36|19
1727976140000|2024-10-03 17:22:20|317.44|315.44|317.29|315.29|317.51|315.51|317.29|315.29|22
1727976150000|2024-10-03 17:22:30|317.3|315.3|317.45|315.45|317.45|315.45|317.3|315.3|18
1727976160000|2024-10-03 17:22:40|317.47|315.47|317.48|315.48|317.54|315.54|317.47|315.47|17
1727976170000|2024-10-03 17:22:50|317.49|315.49|317.67|315.67|317.68|315.68|317.49|315.49|25
1727976180000|2024-10-03 17:23:00|317.69|315.69|317.81|315.81|317.81|315.81|317.68|315.68|17
1727976190000|2024-10-03 17:23:10|317.83|315.83|317.91|315.91|318.12|316.12|317.83|315.83|26
1727976200000|2024-10-03 17:23:20|317.9|315.9|317.65|315.65|317.91|315.91|317.65|315.65|27
1727976210000|2024-10-03 17:23:30|317.66|315.66|317.74|315.74|317.74|315.74|317.55|315.55|21
1727976220000|2024-10-03 17:23:40|317.75|315.75|317.75|315.75|317.8|315.8|317.71|315.71|21
1727976230000|2024-10-03 17:23:50|317.76|315.76|317.82|315.82|317.89|315.89|317.76|315.76|23
1727976240000|2024-10-03 17:24:00|317.86|315.86|317.95|315.95|318.01|316.01|317.86|315.86|22
1727976250000|2024-10-03 17:24:10|318.04|316.04|318.19|316.19|318.24|316.24|318.04|316.04|17
1727976260000|2024-10-03 17:24:20|318.14|316.14|318.2|316.2|318.23|316.23|318.14|316.14|19
1727976270000|2024-10-03 17:24:30|318.21|316.21|318.27|316.27|318.39|316.39|318.17|316.17|21
1727976280000|2024-10-03 17:24:40|318.28|316.28|318.19|316.19|318.35|316.35|318.14|316.14|27
1727976290000|2024-10-03 17:24:50|318.18|316.18|318.15|316.15|318.24|316.24|318.12|316.12|19
1727976300000|2024-10-03 17:25:00|318.23|316.23|318.06|316.06|318.25|316.25|318.05|316.05|23
1727976310000|2024-10-03 17:25:10|318.09|316.09|317.87|315.87|318.17|316.17|317.87|315.87|23
1727976320000|2024-10-03 17:25:20|317.91|315.91|318.15|316.15|318.15|316.15|317.89|315.89|25
1727976330000|2024-10-03 17:25:30|318.22|316.22|318.52|316.52|318.52|316.52|318.2|316.2|20
1727976340000|2024-10-03 17:25:40|318.54|316.54|318.44|316.44|318.6|316.6|318.42|316.42|21
1727976350000|2024-10-03 17:25:50|318.43|316.43|318.45|316.45|318.58|316.58|318.42|316.42|24
1727976360000|2024-10-03 17:26:00|318.48|316.48|318.24|316.24|318.52|316.52|318.23|316.23|26
1727976370000|2024-10-03 17:26:10|318.25|316.25|318.4|316.4|318.45|316.45|318.19|316.19|29
1727976380000|2024-10-03 17:26:20|318.39|316.39|318.38|316.38|318.46|316.46|318.34|316.34|22
1727976390000|2024-10-03 17:26:30|318.44|316.44|318.14|316.14|318.44|316.44|317.96|315.96|30
1727976400000|2024-10-03 17:26:40|318.15|316.15|318.13|316.13|318.21|316.21|318.12|316.12|14
1727976410000|2024-10-03 17:26:50|318.14|316.14|318.08|316.08|318.21|316.21|318.07|316.07|15
1727976420000|2024-10-03 17:27:00|318.07|316.07|318.24|316.24|318.25|316.25|318|316|19
1727976430000|2024-10-03 17:27:10|318.22|316.22|318.05|316.05|318.23|316.23|318.05|316.05|17
1727976440000|2024-10-03 17:27:20|318.06|316.06|318.31|316.31|318.32|316.32|318.04|316.04|21
1727976450000|2024-10-03 17:27:30|318.3|316.3|318.31|316.31|318.32|316.32|318.23|316.23|17
1727976460000|2024-10-03 17:27:40|318.28|316.28|318.22|316.22|318.29|316.29|318.18|316.18|18
1727976470000|2024-10-03 17:27:50|318.23|316.23|318.52|316.52|318.52|316.52|318.23|316.23|20
1727976480000|2024-10-03 17:28:00|318.5|316.5|318.23|316.23|318.52|316.52|318.23|316.23|23
1727976490000|2024-10-03 17:28:10|318.26|316.26|318.41|316.41|318.41|316.41|318.26|316.26|19
1727976500000|2024-10-03 17:28:20|318.4|316.4|318.14|316.14|318.4|316.4|318.1|316.1|24
1727976510000|2024-10-03 17:28:30|318.15|316.15|318.03|316.03|318.37|316.37|317.99|315.99|22
1727976520000|2024-10-03 17:28:40|318.05|316.05|318.03|316.03|318.07|316.07|317.97|315.97|17
1727976530000|2024-10-03 17:28:50|318.02|316.02|317.8|315.8|318.02|316.02|317.78|315.78|20
1727976540000|2024-10-03 17:29:00|317.82|315.82|317.83|315.83|317.83|315.83|317.74|315.74|19
1727976550000|2024-10-03 17:29:10|317.84|315.84|317.85|315.85|317.91|315.91|317.81|315.81|21
1727976560000|2024-10-03 17:29:20|317.84|315.84|317.95|315.95|317.95|315.95|317.8|315.8|19
1727976570000|2024-10-03 17:29:30|317.94|315.94|318|316|318.06|316.06|317.78|315.78|27
1727976580000|2024-10-03 17:29:40|317.99|315.99|317.93|315.93|317.99|315.99|317.89|315.89|20
1727976590000|2024-10-03 17:29:50|317.95|315.95|317.9|315.9|317.97|315.97|317.77|315.77|24
1727976600000|2024-10-03 17:30:00|317.89|315.89|317.65|315.65|317.89|315.89|317.53|315.53|25
1727976610000|2024-10-03 17:30:10|317.66|315.66|317.68|315.68|317.71|315.71|317.65|315.65|18
1727976620000|2024-10-03 17:30:20|317.65|315.65|317.56|315.56|317.65|315.65|317.41|315.41|25
1727976630000|2024-10-03 17:30:30|317.57|315.57|317.67|315.67|317.69|315.69|317.51|315.51|20
1727976640000|2024-10-03 17:30:40|317.68|315.68|317.74|315.74|317.75|315.75|317.67|315.67|14
1727976650000|2024-10-03 17:30:50|317.76|315.76|317.98|315.98|317.98|315.98|317.76|315.76|16
1727976660000|2024-10-03 17:31:00|317.99|315.99|317.91|315.91|318.06|316.06|317.91|315.91|27
1727976670000|2024-10-03 17:31:10|317.89|315.89|317.71|315.71|317.89|315.89|317.67|315.67|23
1727976680000|2024-10-03 17:31:20|317.67|315.67|317.76|315.76|317.81|315.81|317.67|315.67|15
1727976690000|2024-10-03 17:31:30|317.79|315.79|317.73|315.73|317.84|315.84|317.73|315.73|11
1727976700000|2024-10-03 17:31:40|317.58|315.58|317.64|315.64|317.66|315.66|317.51|315.51|19
1727976710000|2024-10-03 17:31:50|317.66|315.66|317.68|315.68|317.69|315.69|317.65|315.65|6
1727976720000|2024-10-03 17:32:00|317.66|315.66|317.94|315.94|317.94|315.94|317.66|315.66|24
1727976730000|2024-10-03 17:32:10|317.93|315.93|317.99|315.99|318.06|316.06|317.87|315.87|20
1727976740000|2024-10-03 17:32:20|317.95|315.95|318.05|316.05|318.06|316.06|317.94|315.94|20
1727976750000|2024-10-03 17:32:30|318.03|316.03|317.96|315.96|318.06|316.06|317.88|315.88|18
1727976760000|2024-10-03 17:32:40|317.94|315.94|317.8|315.8|317.94|315.94|317.78|315.78|9
1727976770000|2024-10-03 17:32:50|317.78|315.78|317.69|315.69|317.79|315.79|317.57|315.57|25
1727976780000|2024-10-03 17:33:00|317.7|315.7|317.69|315.69|317.79|315.79|317.63|315.63|21
1727976790000|2024-10-03 17:33:10|317.64|315.64|317.4|315.4|317.76|315.76|317.4|315.4|23
1727976800000|2024-10-03 17:33:20|317.39|315.39|317.38|315.38|317.39|315.39|317.3|315.3|21
1727976810000|2024-10-03 17:33:30|317.41|315.41|317.45|315.45|317.45|315.45|317.39|315.39|16
1727976820000|2024-10-03 17:33:40|317.44|315.44|317.43|315.43|317.44|315.44|317.4|315.4|14
1727976830000|2024-10-03 17:33:50|317.48|315.48|317.54|315.54|317.54|315.54|317.48|315.48|6
1727976840000|2024-10-03 17:34:00|317.53|315.53|317.34|315.34|317.59|315.59|317.3|315.3|21
1727976850000|2024-10-03 17:34:10|317.33|315.33|317.1|315.1|317.33|315.33|317.1|315.1|15
1727976860000|2024-10-03 17:34:20|317.08|315.08|317.31|315.31|317.32|315.32|317.02|315.02|24
1727976870000|2024-10-03 17:34:30|317.23|315.23|317.18|315.18|317.23|315.23|317.18|315.18|6
1727976880000|2024-10-03 17:34:40|317.16|315.16|317.21|315.21|317.29|315.29|317.14|315.14|22
1727976890000|2024-10-03 17:34:50|317.2|315.2|317.44|315.44|317.44|315.44|317.15|315.15|15
1727976900000|2024-10-03 17:35:00|317.39|315.39|317.5|315.5|317.56|315.56|317.38|315.38|24
1727976910000|2024-10-03 17:35:10|317.51|315.51|317.53|315.53|317.54|315.54|317.47|315.47|20
1727976920000|2024-10-03 17:35:20|317.57|315.57|317.41|315.41|317.63|315.63|317.29|315.29|24
1727976930000|2024-10-03 17:35:30|317.43|315.43|317.6|315.6|317.63|315.63|317.43|315.43|20
1727976940000|2024-10-03 17:35:40|317.59|315.59|317.5|315.5|317.59|315.59|317.5|315.5|20
1727976950000|2024-10-03 17:35:50|317.51|315.51|317.5|315.5|317.51|315.51|317.47|315.47|11
1727976960000|2024-10-03 17:36:00|317.52|315.52|317.43|315.43|317.55|315.55|317.34|315.34|19
1727976970000|2024-10-03 17:36:10|317.44|315.44|317.27|315.27|317.44|315.44|317.27|315.27|15
1727976980000|2024-10-03 17:36:20|317.28|315.28|317.38|315.38|317.38|315.38|317.1|315.1|26
1727976990000|2024-10-03 17:36:30|317.39|315.39|317.39|315.39|317.4|315.4|317.36|315.36|19
1727977000000|2024-10-03 17:36:40|317.4|315.4|317.39|315.39|317.41|315.41|317.35|315.35|17
1727977010000|2024-10-03 17:36:50|317.4|315.4|317.4|315.4|317.42|315.42|317.39|315.39|18
1727977020000|2024-10-03 17:37:00|317.43|315.43|317.4|315.4|317.43|315.43|317.37|315.37|13
1727977030000|2024-10-03 17:37:10|317.41|315.41|317.61|315.61|317.62|315.62|317.4|315.4|26
1727977040000|2024-10-03 17:37:20|317.62|315.62|317.32|315.32|317.63|315.63|317.32|315.32|22
1727977050000|2024-10-03 17:37:30|317.31|315.31|317.28|315.28|317.36|315.36|317.28|315.28|22
1727977060000|2024-10-03 17:37:40|317.31|315.31|317.05|315.05|317.32|315.32|317.05|315.05|21
1727977070000|2024-10-03 17:37:50|317.06|315.06|316.97|314.97|317.06|315.06|316.94|314.94|22
1727977080000|2024-10-03 17:38:00|316.95|314.95|316.75|314.75|316.95|314.95|316.65|314.65|21
1727977090000|2024-10-03 17:38:10|316.77|314.77|316.89|314.89|317.02|315.02|316.77|314.77|29
1727977100000|2024-10-03 17:38:20|316.88|314.88|316.77|314.77|316.92|314.92|316.73|314.73|22
1727977110000|2024-10-03 17:38:30|316.78|314.78|316.76|314.76|316.79|314.79|316.67|314.67|17
1727977120000|2024-10-03 17:38:40|316.75|314.75|316.68|314.68|316.76|314.76|316.67|314.67|20
1727977130000|2024-10-03 17:38:50|316.69|314.69|316.69|314.69|316.75|314.75|316.68|314.68|18
1727977140000|2024-10-03 17:39:00|316.68|314.68|316.78|314.78|316.78|314.78|316.5|314.5|21
1727977150000|2024-10-03 17:39:10|316.82|314.82|316.66|314.66|316.86|314.86|316.6|314.6|32
1727977160000|2024-10-03 17:39:20|316.67|314.67|316.71|314.71|316.72|314.72|316.59|314.59|22
1727977170000|2024-10-03 17:39:30|316.72|314.72|316.67|314.67|316.73|314.73|316.65|314.65|21
1727977180000|2024-10-03 17:39:40|316.68|314.68|316.56|314.56|316.69|314.69|316.54|314.54|27
1727977190000|2024-10-03 17:39:50|316.58|314.58|316.46|314.46|316.6|314.6|316.45|314.45|23
1727977200000|2024-10-03 17:40:00|316.48|314.48|316.51|314.51|316.51|314.51|316.39|314.39|21
1727977210000|2024-10-03 17:40:10|316.52|314.52|316.56|314.56|316.56|314.56|316.45|314.45|18
1727977220000|2024-10-03 17:40:20|316.63|314.63|316.63|314.63|316.65|314.65|316.51|314.51|24
1727977230000|2024-10-03 17:40:30|316.62|314.62|316.59|314.59|316.65|314.65|316.54|314.54|17
1727977240000|2024-10-03 17:40:40|316.62|314.62|316.42|314.42|316.7|314.7|316.37|314.37|25
1727977250000|2024-10-03 17:40:50|316.41|314.41|316.58|314.58|316.58|314.58|316.41|314.41|18
1727977260000|2024-10-03 17:41:00|316.57|314.57|316.53|314.53|316.63|314.63|316.53|314.53|22
1727977270000|2024-10-03 17:41:10|316.54|314.54|316.29|314.29|316.54|314.54|316.29|314.29|24
1727977280000|2024-10-03 17:41:20|316.2|314.2|316.02|314.02|316.2|314.2|315.97|313.97|28
1727977290000|2024-10-03 17:41:30|315.98|313.98|315.97|313.97|316.06|314.06|315.97|313.97|18
1727977300000|2024-10-03 17:41:40|315.98|313.98|316.05|314.05|316.06|314.06|315.98|313.98|13
1727977310000|2024-10-03 17:41:50|316.06|314.06|316.02|314.02|316.15|314.15|316.01|314.01|25
1727977320000|2024-10-03 17:42:00|316.01|314.01|315.92|313.92|316.02|314.02|315.84|313.84|24
1727977330000|2024-10-03 17:42:10|315.91|313.91|316.13|314.13|316.19|314.19|315.89|313.89|22
1727977340000|2024-10-03 17:42:20|316.14|314.14|316.01|314.01|316.14|314.14|315.94|313.94|15
1727977350000|2024-10-03 17:42:30|316.02|314.02|316.08|314.08|316.08|314.08|316.01|314.01|18
1727977360000|2024-10-03 17:42:40|316.13|314.13|316.14|314.14|316.19|314.19|316.09|314.09|12
1727977370000|2024-10-03 17:42:50|316.16|314.16|316.16|314.16|316.18|314.18|316.13|314.13|13
1727977380000|2024-10-03 17:43:00|316.17|314.17|316.35|314.35|316.4|314.4|316.13|314.13|24
1727977390000|2024-10-03 17:43:10|316.36|314.36|316.38|314.38|316.39|314.39|316.34|314.34|15
1727977400000|2024-10-03 17:43:20|316.39|314.39|316.45|314.45|316.55|314.55|316.39|314.39|17
1727977410000|2024-10-03 17:43:30|316.46|314.46|316.71|314.71|316.77|314.77|316.46|314.46|29
1727977420000|2024-10-03 17:43:40|316.72|314.72|316.5|314.5|316.79|314.79|316.5|314.5|23
1727977430000|2024-10-03 17:43:50|316.48|314.48|316.51|314.51|316.52|314.52|316.44|314.44|18
1727977440000|2024-10-03 17:44:00|316.5|314.5|316.71|314.71|316.74|314.74|316.5|314.5|25
1727977450000|2024-10-03 17:44:10|316.72|314.72|316.91|314.91|316.92|314.92|316.72|314.72|21
1727977460000|2024-10-03 17:44:20|316.9|314.9|316.92|314.92|316.95|314.95|316.9|314.9|10
1727977470000|2024-10-03 17:44:30|316.91|314.91|317.13|315.13|317.13|315.13|316.87|314.87|26
1727977480000|2024-10-03 17:44:40|317.11|315.11|317.29|315.29|317.35|315.35|317.11|315.11|25
1727977490000|2024-10-03 17:44:50|317.28|315.28|317.17|315.17|317.28|315.28|317.1|315.1|19
1727977500000|2024-10-03 17:45:00|317.15|315.15|317.01|315.01|317.31|315.31|317.01|315.01|32
1727977510000|2024-10-03 17:45:10|317|315|316.83|314.83|317.05|315.05|316.81|314.81|30
1727977520000|2024-10-03 17:45:20|316.82|314.82|316.81|314.81|316.91|314.91|316.77|314.77|25
1727977530000|2024-10-03 17:45:30|316.82|314.82|316.83|314.83|316.87|314.87|316.81|314.81|23
1727977540000|2024-10-03 17:45:40|316.84|314.84|316.8|314.8|316.91|314.91|316.8|314.8|22
1727977550000|2024-10-03 17:45:50|316.81|314.81|317.03|315.03|317.03|315.03|316.81|314.81|20
1727977560000|2024-10-03 17:46:00|317.04|315.04|317.21|315.21|317.24|315.24|317.04|315.04|20
1727977570000|2024-10-03 17:46:10|317.2|315.2|317.07|315.07|317.2|315.2|316.94|314.94|24
1727977580000|2024-10-03 17:46:20|317.1|315.1|317.15|315.15|317.15|315.15|317.06|315.06|16
1727977590000|2024-10-03 17:46:30|317.17|315.17|317.26|315.26|317.3|315.3|317.12|315.12|19
1727977600000|2024-10-03 17:46:40|317.28|315.28|317.54|315.54|317.54|315.54|317.28|315.28|21
1727977610000|2024-10-03 17:46:50|317.55|315.55|317.56|315.56|317.56|315.56|317.46|315.46|18
1727977620000|2024-10-03 17:47:00|317.57|315.57|317.49|315.49|317.6|315.6|317.4|315.4|24
1727977630000|2024-10-03 17:47:10|317.48|315.48|317.68|315.68|317.68|315.68|317.4|315.4|25
1727977640000|2024-10-03 17:47:20|317.7|315.7|317.79|315.79|317.79|315.79|317.7|315.7|26
1727977650000|2024-10-03 17:47:30|317.78|315.78|317.83|315.83|317.86|315.86|317.77|315.77|19
1727977660000|2024-10-03 17:47:40|317.84|315.84|317.92|315.92|317.93|315.93|317.77|315.77|22
1727977670000|2024-10-03 17:47:50|317.9|315.9|317.73|315.73|317.9|315.9|317.7|315.7|14
1727977680000|2024-10-03 17:48:00|317.72|315.72|317.65|315.65|317.74|315.74|317.65|315.65|19
1727977690000|2024-10-03 17:48:10|317.6|315.6|317.42|315.42|317.61|315.61|317.4|315.4|18
1727977700000|2024-10-03 17:48:20|317.45|315.45|317.4|315.4|317.48|315.48|317.38|315.38|16
1727977710000|2024-10-03 17:48:30|317.41|315.41|317.53|315.53|317.57|315.57|317.41|315.41|28
1727977720000|2024-10-03 17:48:40|317.51|315.51|317.6|315.6|317.62|315.62|317.51|315.51|16
1727977730000|2024-10-03 17:48:50|317.61|315.61|317.62|315.62|317.66|315.66|317.6|315.6|14
1727977740000|2024-10-03 17:49:00|317.64|315.64|317.73|315.73|317.74|315.74|317.46|315.46|29
1727977750000|2024-10-03 17:49:10|317.74|315.74|317.84|315.84|317.85|315.85|317.74|315.74|24
1727977760000|2024-10-03 17:49:20|317.86|315.86|317.65|315.65|317.86|315.86|317.56|315.56|21
1727977770000|2024-10-03 17:49:30|317.66|315.66|317.81|315.81|317.85|315.85|317.66|315.66|19
1727977780000|2024-10-03 17:49:40|317.82|315.82|317.8|315.8|317.83|315.83|317.78|315.78|16
1727977790000|2024-10-03 17:49:50|317.81|315.81|317.71|315.71|317.88|315.88|317.71|315.71|19
1727977800000|2024-10-03 17:50:00|317.7|315.7|317.7|315.7|317.81|315.81|317.65|315.65|22
1727977810000|2024-10-03 17:50:10|317.68|315.68|317.68|315.68|317.69|315.69|317.63|315.63|25
1727977820000|2024-10-03 17:50:20|317.67|315.67|317.53|315.53|317.72|315.72|317.53|315.53|18
1727977830000|2024-10-03 17:50:30|317.54|315.54|317.57|315.57|317.63|315.63|317.53|315.53|28
1727977840000|2024-10-03 17:50:40|317.55|315.55|317.36|315.36|317.55|315.55|317.35|315.35|13
1727977850000|2024-10-03 17:50:50|317.37|315.37|317.43|315.43|317.46|315.46|317.35|315.35|27
1727977860000|2024-10-03 17:51:00|317.42|315.42|317.34|315.34|317.48|315.48|317.32|315.32|23
1727977870000|2024-10-03 17:51:10|317.33|315.33|317.19|315.19|317.33|315.33|317.17|315.17|18
1727977880000|2024-10-03 17:51:20|317.2|315.2|317.45|315.45|317.45|315.45|317.2|315.2|23
1727977890000|2024-10-03 17:51:30|317.46|315.46|317.56|315.56|317.56|315.56|317.45|315.45|20
1727977900000|2024-10-03 17:51:40|317.58|315.58|317.74|315.74|317.74|315.74|317.56|315.56|17
1727977910000|2024-10-03 17:51:50|317.78|315.78|317.87|315.87|317.87|315.87|317.78|315.78|12
1727977920000|2024-10-03 17:52:00|317.88|315.88|317.85|315.85|317.93|315.93|317.81|315.81|19
1727977930000|2024-10-03 17:52:10|317.86|315.86|317.72|315.72|317.86|315.86|317.71|315.71|22
1727977940000|2024-10-03 17:52:20|317.73|315.73|317.61|315.61|317.75|315.75|317.59|315.59|19
1727977950000|2024-10-03 17:52:30|317.6|315.6|317.63|315.63|317.65|315.65|317.56|315.56|15
1727977960000|2024-10-03 17:52:40|317.57|315.57|317.6|315.6|317.67|315.67|317.57|315.57|19
1727977970000|2024-10-03 17:52:50|317.61|315.61|317.63|315.63|317.64|315.64|317.58|315.58|16
1727977980000|2024-10-03 17:53:00|317.61|315.61|317.82|315.82|317.82|315.82|317.61|315.61|24
1727977990000|2024-10-03 17:53:10|317.79|315.79|317.69|315.69|317.8|315.8|317.68|315.68|22
1727978000000|2024-10-03 17:53:20|317.7|315.7|317.86|315.86|317.88|315.88|317.7|315.7|24
1727978010000|2024-10-03 17:53:30|317.89|315.89|317.84|315.84|317.92|315.92|317.83|315.83|17
1727978020000|2024-10-03 17:53:40|317.85|315.85|317.93|315.93|317.94|315.94|317.85|315.85|11
1727978030000|2024-10-03 17:53:50|317.92|315.92|318.34|316.34|318.35|316.35|317.92|315.92|27
1727978040000|2024-10-03 17:54:00|318.35|316.35|318.28|316.28|318.35|316.35|318.24|316.24|21
1727978050000|2024-10-03 17:54:10|318.29|316.29|318.34|316.34|318.36|316.36|318.25|316.25|28
1727978060000|2024-10-03 17:54:20|318.32|316.32|318.41|316.41|318.41|316.41|318.28|316.28|15
1727978070000|2024-10-03 17:54:30|318.38|316.38|318.36|316.36|318.5|316.5|318.34|316.34|27
1727978080000|2024-10-03 17:54:40|318.35|316.35|318.32|316.32|318.4|316.4|318.28|316.28|22
1727978090000|2024-10-03 17:54:50|318.31|316.31|318.43|316.43|318.44|316.44|318.31|316.31|12
1727978100000|2024-10-03 17:55:00|318.45|316.45|318.54|316.54|318.55|316.55|318.45|316.45|12
1727978110000|2024-10-03 17:55:10|318.51|316.51|318.46|316.46|318.53|316.53|318.46|316.46|16
1727978120000|2024-10-03 17:55:20|318.44|316.44|318.39|316.39|318.45|316.45|318.38|316.38|17
1727978130000|2024-10-03 17:55:30|318.4|316.4|318.42|316.42|318.51|316.51|318.4|316.4|16
1727978140000|2024-10-03 17:55:40|318.43|316.43|318.41|316.41|318.43|316.43|318.39|316.39|20
1727978150000|2024-10-03 17:55:50|318.42|316.42|318.39|316.39|318.43|316.43|318.39|316.39|5
1727978160000|2024-10-03 17:56:00|318.38|316.38|318.36|316.36|318.43|316.43|318.31|316.31|20
1727978170000|2024-10-03 17:56:10|318.34|316.34|318.08|316.08|318.34|316.34|318.06|316.06|29
1727978180000|2024-10-03 17:56:20|318.07|316.07|317.99|315.99|318.08|316.08|317.99|315.99|20
1727978190000|2024-10-03 17:56:30|318|316|318.07|316.07|318.07|316.07|317.9|315.9|16
1727978200000|2024-10-03 17:56:40|318.06|316.06|318.05|316.05|318.09|316.09|318.02|316.02|19
1727978210000|2024-10-03 17:56:50|318.06|316.06|318.05|316.05|318.1|316.1|317.97|315.97|20
1727978220000|2024-10-03 17:57:00|318.01|316.01|317.91|315.91|318.06|316.06|317.9|315.9|20
1727978230000|2024-10-03 17:57:10|317.92|315.92|318.05|316.05|318.05|316.05|317.91|315.91|13
1727978240000|2024-10-03 17:57:20|318.03|316.03|318.08|316.08|318.2|316.2|318.03|316.03|10
1727978250000|2024-10-03 17:57:30|318.11|316.11|318.09|316.09|318.11|316.11|318.08|316.08|14
1727978260000|2024-10-03 17:57:40|318.1|316.1|318.09|316.09|318.1|316.1|318.08|316.08|10
1727978270000|2024-10-03 17:57:50|318.08|316.08|318.11|316.11|318.13|316.13|318.07|316.07|21
1727978280000|2024-10-03 17:58:00|318.09|316.09|318.11|316.11|318.17|316.17|318.08|316.08|21
1727978290000|2024-10-03 17:58:10|318.14|316.14|318.17|316.17|318.17|316.17|318.12|316.12|14
1727978300000|2024-10-03 17:58:20|318.16|316.16|318.17|316.17|318.17|316.17|318.09|316.09|15
1727978310000|2024-10-03 17:58:30|318.18|316.18|318.24|316.24|318.25|316.25|318.16|316.16|20
1727978320000|2024-10-03 17:58:40|318.23|316.23|318.26|316.26|318.3|316.3|318.23|316.23|21
1727978330000|2024-10-03 17:58:50|318.28|316.28|318.28|316.28|318.28|316.28|318.24|316.24|16
1727978340000|2024-10-03 17:59:00|318.29|316.29|318.28|316.28|318.31|316.31|318.17|316.17|25
1727978350000|2024-10-03 17:59:10|318.27|316.27|318.35|316.35|318.35|316.35|318.26|316.26|18
1727978380000|2024-10-03 17:59:40|318.34|316.34|318.3|316.3|318.34|316.34|318.27|316.27|7
1727978390000|2024-10-03 17:59:50|318.29|316.29|318.29|316.29|318.3|316.3|318.28|316.28|11
1727978400000|2024-10-03 18:00:00|318.28|316.28|318.35|316.35|318.35|316.35|318.25|316.25|23
1727978410000|2024-10-03 18:00:10|318.33|316.33|318.36|316.36|318.36|316.36|318.29|316.29|9
1727978420000|2024-10-03 18:00:20|318.35|316.35|318.35|316.35|318.35|316.35|318.35|316.35|1
1727978440000|2024-10-03 18:00:40|318.33|316.33|318.33|316.33|318.33|316.33|318.33|316.33|1
1727978450000|2024-10-03 18:00:50|318.34|316.34|318.35|316.35|318.35|316.35|318.33|316.33|8
1727978460000|2024-10-03 18:01:00|318.34|316.34|317.98|315.98|318.34|316.34|317.96|315.96|27
1727978470000|2024-10-03 18:01:10|317.99|315.99|318.1|316.1|318.1|316.1|317.99|315.99|21
1727978480000|2024-10-03 18:01:20|318.09|316.09|318.08|316.08|318.12|316.12|318.08|316.08|15
1727978490000|2024-10-03 18:01:30|318.05|316.05|318.21|316.21|318.21|316.21|318.02|316.02|20
1727978500000|2024-10-03 18:01:40|318.25|316.25|318.31|316.31|318.35|316.35|318.25|316.25|15
1727978510000|2024-10-03 18:01:50|318.3|316.3|318.22|316.22|318.31|316.31|318.2|316.2|14
1727978520000|2024-10-03 18:02:00|318.21|316.21|318|316|318.21|316.21|318|316|12
1727978530000|2024-10-03 18:02:10|317.96|315.96|317.92|315.92|317.98|315.98|317.74|315.74|24
1727978540000|2024-10-03 18:02:20|317.91|315.91|317.95|315.95|317.95|315.95|317.88|315.88|18
1727978550000|2024-10-03 18:02:30|317.96|315.96|317.96|315.96|317.96|315.96|317.87|315.87|11
1727978560000|2024-10-03 18:02:40|317.95|315.95|317.79|315.79|317.96|315.96|317.79|315.79|16
1727978570000|2024-10-03 18:02:50|317.81|315.81|317.73|315.73|317.85|315.85|317.72|315.72|17
1727978580000|2024-10-03 18:03:00|317.74|315.74|317.76|315.76|317.81|315.81|317.69|315.69|28
1727978590000|2024-10-03 18:03:10|317.73|315.73|317.75|315.75|317.78|315.78|317.71|315.71|19
1727978600000|2024-10-03 18:03:20|317.77|315.77|318.07|316.07|318.07|316.07|317.74|315.74|22
1727978610000|2024-10-03 18:03:30|318.08|316.08|318.21|316.21|318.25|316.25|318.03|316.03|27
1727978620000|2024-10-03 18:03:40|318.2|316.2|318.29|316.29|318.29|316.29|318.15|316.15|24
1727978630000|2024-10-03 18:03:50|318.3|316.3|318.35|316.35|318.35|316.35|318.3|316.3|9
1727978640000|2024-10-03 18:04:00|318.37|316.37|318.36|316.36|318.39|316.39|318.35|316.35|4
1727978650000|2024-10-03 18:04:10|318.35|316.35|318.3|316.3|318.35|316.35|318.3|316.3|10
1727978660000|2024-10-03 18:04:20|318.31|316.31|318.35|316.35|318.35|316.35|318.3|316.3|6
1727978670000|2024-10-03 18:04:30|318.36|316.36|318.36|316.36|318.38|316.38|318.36|316.36|3
1727978680000|2024-10-03 18:04:40|318.38|316.38|318.39|316.39|318.39|316.39|318.35|316.35|12
1727978690000|2024-10-03 18:04:50|318.41|316.41|318.31|316.31|318.42|316.42|318.29|316.29|18
1727978700000|2024-10-03 18:05:00|318.3|316.3|318.25|316.25|318.33|316.33|318.24|316.24|24
1727978710000|2024-10-03 18:05:10|318.26|316.26|318.48|316.48|318.5|316.5|318.26|316.26|23
1727978720000|2024-10-03 18:05:20|318.49|316.49|318.56|316.56|318.56|316.56|318.49|316.49|16
1727978730000|2024-10-03 18:05:30|318.55|316.55|318.41|316.41|318.67|316.67|318.39|316.39|24
1727978740000|2024-10-03 18:05:40|318.39|316.39|318.23|316.23|318.39|316.39|318.22|316.22|16
1727978750000|2024-10-03 18:05:50|318.22|316.22|318.22|316.22|318.26|316.26|318.2|316.2|17
1727978760000|2024-10-03 18:06:00|318.2|316.2|318.09|316.09|318.3|316.3|318.08|316.08|22
1727978770000|2024-10-03 18:06:10|318.08|316.08|317.99|315.99|318.08|316.08|317.98|315.98|13
1727978780000|2024-10-03 18:06:20|317.98|315.98|318.21|316.21|318.21|316.21|317.91|315.91|21
1727978790000|2024-10-03 18:06:30|318.22|316.22|318.3|316.3|318.31|316.31|318.22|316.22|18
1727978800000|2024-10-03 18:06:40|318.33|316.33|318.23|316.23|318.33|316.33|318.22|316.22|17
1727978810000|2024-10-03 18:06:50|318.24|316.24|318.26|316.26|318.32|316.32|318.24|316.24|17
1727978820000|2024-10-03 18:07:00|318.25|316.25|318.16|316.16|318.35|316.35|318.16|316.16|23
1727978830000|2024-10-03 18:07:10|318.11|316.11|318.06|316.06|318.11|316.11|318.03|316.03|27
1727978840000|2024-10-03 18:07:20|318.07|316.07|318.06|316.06|318.08|316.08|318.04|316.04|15
1727978850000|2024-10-03 18:07:30|318.05|316.05|317.86|315.86|318.07|316.07|317.86|315.86|15
1727978860000|2024-10-03 18:07:40|317.87|315.87|317.95|315.95|317.95|315.95|317.87|315.87|19
1727978870000|2024-10-03 18:07:50|317.96|315.96|317.95|315.95|317.96|315.96|317.92|315.92|13
1727978880000|2024-10-03 18:08:00|317.97|315.97|318.01|316.01|318.09|316.09|317.95|315.95|20
1727978890000|2024-10-03 18:08:10|317.99|315.99|317.97|315.97|318.01|316.01|317.96|315.96|19
1727978900000|2024-10-03 18:08:20|317.95|315.95|317.9|315.9|317.99|315.99|317.9|315.9|17
1727978910000|2024-10-03 18:08:30|317.91|315.91|317.72|315.72|317.94|315.94|317.72|315.72|23
1727978920000|2024-10-03 18:08:40|317.73|315.73|317.72|315.72|317.73|315.73|317.63|315.63|19
1727978930000|2024-10-03 18:08:50|317.73|315.73|317.73|315.73|317.74|315.74|317.66|315.66|17
1727978940000|2024-10-03 18:09:00|317.7|315.7|317.57|315.57|317.72|315.72|317.55|315.55|24
1727978950000|2024-10-03 18:09:10|317.56|315.56|317.64|315.64|317.67|315.67|317.55|315.55|24
1727978960000|2024-10-03 18:09:20|317.63|315.63|317.6|315.6|317.64|315.64|317.55|315.55|18
1727978970000|2024-10-03 18:09:30|317.56|315.56|317.62|315.62|317.64|315.64|317.53|315.53|16
1727978980000|2024-10-03 18:09:40|317.61|315.61|317.58|315.58|317.61|315.61|317.56|315.56|14
1727978990000|2024-10-03 18:09:50|317.57|315.57|317.55|315.55|317.59|315.59|317.55|315.55|18
1727979000000|2024-10-03 18:10:00|317.56|315.56|317.55|315.55|317.6|315.6|317.54|315.54|21
1727979010000|2024-10-03 18:10:10|317.56|315.56|317.57|315.57|317.58|315.58|317.54|315.54|13
1727979020000|2024-10-03 18:10:20|317.58|315.58|317.6|315.6|317.63|315.63|317.51|315.51|20
1727979030000|2024-10-03 18:10:30|317.57|315.57|317.66|315.66|317.67|315.67|317.56|315.56|14
1727979040000|2024-10-03 18:10:40|317.67|315.67|317.81|315.81|317.84|315.84|317.64|315.64|25
1727979050000|2024-10-03 18:10:50|317.77|315.77|317.81|315.81|317.82|315.82|317.77|315.77|9
1727979060000|2024-10-03 18:11:00|317.8|315.8|317.67|315.67|317.8|315.8|317.66|315.66|11
1727979070000|2024-10-03 18:11:10|317.68|315.68|317.6|315.6|317.8|315.8|317.6|315.6|20
1727979080000|2024-10-03 18:11:20|317.61|315.61|317.61|315.61|317.66|315.66|317.59|315.59|17
1727979090000|2024-10-03 18:11:30|317.62|315.62|317.61|315.61|317.64|315.64|317.57|315.57|19
1727979100000|2024-10-03 18:11:40|317.59|315.59|317.59|315.59|317.62|315.62|317.58|315.58|12
1727979110000|2024-10-03 18:11:50|317.6|315.6|317.62|315.62|317.63|315.63|317.59|315.59|17
1727979120000|2024-10-03 18:12:00|317.63|315.63|317.57|315.57|317.64|315.64|317.55|315.55|21
1727979130000|2024-10-03 18:12:10|317.56|315.56|317.58|315.58|317.61|315.61|317.56|315.56|11
1727979140000|2024-10-03 18:12:20|317.59|315.59|317.6|315.6|317.61|315.61|317.55|315.55|16
1727979150000|2024-10-03 18:12:30|317.57|315.57|317.55|315.55|317.6|315.6|317.55|315.55|11
1727979160000|2024-10-03 18:12:40|317.56|315.56|317.55|315.55|317.56|315.56|317.52|315.52|14
1727979170000|2024-10-03 18:12:50|317.54|315.54|317.8|315.8|317.8|315.8|317.54|315.54|19
1727979180000|2024-10-03 18:13:00|317.81|315.81|317.71|315.71|317.81|315.81|317.71|315.71|18
1727979190000|2024-10-03 18:13:10|317.72|315.72|317.59|315.59|317.72|315.72|317.57|315.57|19
1727979200000|2024-10-03 18:13:20|317.6|315.6|317.58|315.58|317.62|315.62|317.55|315.55|16
1727979210000|2024-10-03 18:13:30|317.56|315.56|317.6|315.6|317.62|315.62|317.56|315.56|9
1727979220000|2024-10-03 18:13:40|317.61|315.61|317.65|315.65|317.68|315.68|317.61|315.61|12
1727979230000|2024-10-03 18:13:50|317.66|315.66|317.84|315.84|317.84|315.84|317.65|315.65|20
1727979240000|2024-10-03 18:14:00|317.83|315.83|317.78|315.78|317.83|315.83|317.74|315.74|23
1727979250000|2024-10-03 18:14:10|317.77|315.77|317.79|315.79|317.81|315.81|317.76|315.76|20
1727979260000|2024-10-03 18:14:20|317.78|315.78|317.82|315.82|317.84|315.84|317.78|315.78|17
1727979270000|2024-10-03 18:14:30|317.81|315.81|317.98|315.98|317.98|315.98|317.81|315.81|16
1727979280000|2024-10-03 18:14:40|317.97|315.97|318.09|316.09|318.1|316.1|317.97|315.97|19
1727979290000|2024-10-03 18:14:50|318.08|316.08|318.17|316.17|318.18|316.18|318.07|316.07|20
1727979300000|2024-10-03 18:15:00|318.16|316.16|318.05|316.05|318.17|316.17|318.05|316.05|18
1727979310000|2024-10-03 18:15:10|318.07|316.07|318.16|316.16|318.17|316.17|318.05|316.05|22
1727979320000|2024-10-03 18:15:20|318.15|316.15|318.16|316.16|318.18|316.18|318.15|316.15|11
1727979330000|2024-10-03 18:15:30|318.17|316.17|318.05|316.05|318.18|316.18|318.03|316.03|17
1727979340000|2024-10-03 18:15:40|318.04|316.04|318|316|318.04|316.04|317.95|315.95|12
1727979350000|2024-10-03 18:15:50|318.01|316.01|318.09|316.09|318.1|316.1|318|316|23
1727979360000|2024-10-03 18:16:00|318.08|316.08|318.39|316.39|318.41|316.41|318.08|316.08|22
1727979370000|2024-10-03 18:16:10|318.4|316.4|318.61|316.61|318.61|316.61|318.39|316.39|10
1727979380000|2024-10-03 18:16:20|318.58|316.58|318.72|316.72|318.74|316.74|318.58|316.58|14
1727979390000|2024-10-03 18:16:30|318.74|316.74|318.79|316.79|318.81|316.81|318.73|316.73|7
1727979400000|2024-10-03 18:16:40|318.77|316.77|318.81|316.81|318.84|316.84|318.75|316.75|16
1727979410000|2024-10-03 18:16:50|318.8|316.8|318.88|316.88|318.89|316.89|318.77|316.77|25
1727979420000|2024-10-03 18:17:00|318.87|316.87|318.76|316.76|318.94|316.94|318.75|316.75|21
1727979430000|2024-10-03 18:17:10|318.75|316.75|318.71|316.71|318.8|316.8|318.71|316.71|19
1727979440000|2024-10-03 18:17:20|318.66|316.66|318.61|316.61|318.67|316.67|318.55|316.55|19
1727979450000|2024-10-03 18:17:30|318.64|316.64|318.69|316.69|318.69|316.69|318.6|316.6|20
1727979460000|2024-10-03 18:17:40|318.68|316.68|318.69|316.69|318.69|316.69|318.64|316.64|11
1727979470000|2024-10-03 18:17:50|318.7|316.7|318.77|316.77|318.77|316.77|318.69|316.69|14
1727979480000|2024-10-03 18:18:00|318.76|316.76|318.51|316.51|318.76|316.76|318.44|316.44|21
1727979490000|2024-10-03 18:18:10|318.5|316.5|318.62|316.62|318.64|316.64|318.5|316.5|20
1727979500000|2024-10-03 18:18:20|318.61|316.61|318.61|316.61|318.62|316.62|318.6|316.6|5
1727979510000|2024-10-03 18:18:30|318.62|316.62|318.7|316.7|318.71|316.71|318.62|316.62|11
1727979520000|2024-10-03 18:18:40|318.71|316.71|318.83|316.83|318.84|316.84|318.71|316.71|14
1727979530000|2024-10-03 18:18:50|318.84|316.84|318.97|316.97|318.97|316.97|318.84|316.84|16
1727979540000|2024-10-03 18:19:00|318.96|316.96|318.99|316.99|318.99|316.99|318.92|316.92|18
1727979550000|2024-10-03 18:19:10|318.98|316.98|318.99|316.99|319.01|317.01|318.95|316.95|12
1727979560000|2024-10-03 18:19:20|319.01|317.01|319.06|317.06|319.07|317.07|319.01|317.01|15
1727979570000|2024-10-03 18:19:30|319.05|317.05|319.02|317.02|319.05|317.05|319.02|317.02|6
1727979580000|2024-10-03 18:19:40|319.06|317.06|319.22|317.22|319.25|317.25|319.06|317.06|21
1727979590000|2024-10-03 18:19:50|319.24|317.24|319.29|317.29|319.32|317.32|319.21|317.21|16
1727979600000|2024-10-03 18:20:00|319.3|317.3|319.48|317.48|319.57|317.57|319.28|317.28|25
1727979610000|2024-10-03 18:20:10|319.53|317.53|319.46|317.46|319.56|317.56|319.45|317.45|21
1727979620000|2024-10-03 18:20:20|319.47|317.47|319.62|317.62|319.63|317.63|319.47|317.47|17
1727979630000|2024-10-03 18:20:30|319.64|317.64|319.85|317.85|319.95|317.95|319.64|317.64|12
1727979640000|2024-10-03 18:20:40|319.77|317.77|319.93|317.93|319.94|317.94|319.74|317.74|17
1727979650000|2024-10-03 18:20:50|319.92|317.92|319.96|317.96|319.98|317.98|319.92|317.92|20
1727979660000|2024-10-03 18:21:00|319.97|317.97|319.97|317.97|320.03|318.03|319.91|317.91|28
1727979670000|2024-10-03 18:21:10|319.96|317.96|320.01|318.01|320.02|318.02|319.96|317.96|14
1727979680000|2024-10-03 18:21:20|320.02|318.02|320.11|318.11|320.14|318.14|320.01|318.01|21
1727979690000|2024-10-03 18:21:30|320.13|318.13|319.92|317.92|320.13|318.13|319.86|317.86|24
1727979700000|2024-10-03 18:21:40|319.94|317.94|319.96|317.96|320.04|318.04|319.94|317.94|18
1727979710000|2024-10-03 18:21:50|319.88|317.88|319.88|317.88|319.9|317.9|319.86|317.86|16
1727979720000|2024-10-03 18:22:00|319.86|317.86|319.35|317.35|319.86|317.86|319.33|317.33|28
1727979730000|2024-10-03 18:22:10|319.34|317.34|318.99|316.99|319.34|317.34|318.99|316.99|20
1727979740000|2024-10-03 18:22:20|319|317|318.47|316.47|319|317|318.46|316.46|18
1727979750000|2024-10-03 18:22:30|318.46|316.46|318.6|316.6|318.71|316.71|318.46|316.46|23
1727979760000|2024-10-03 18:22:40|318.58|316.58|318.76|316.76|318.76|316.76|318.52|316.52|25
1727979770000|2024-10-03 18:22:50|318.8|316.8|318.89|316.89|318.98|316.98|318.77|316.77|18
1727979780000|2024-10-03 18:23:00|318.85|316.85|318.82|316.82|319|317|318.81|316.81|25
1727979790000|2024-10-03 18:23:10|318.81|316.81|318.8|316.8|318.81|316.81|318.71|316.71|25
1727979800000|2024-10-03 18:23:20|318.85|316.85|318.87|316.87|318.91|316.91|318.77|316.77|21
1727979810000|2024-10-03 18:23:30|318.85|316.85|318.89|316.89|318.92|316.92|318.83|316.83|20
1727979820000|2024-10-03 18:23:40|318.92|316.92|318.85|316.85|318.92|316.92|318.84|316.84|15
1727979830000|2024-10-03 18:23:50|318.86|316.86|318.97|316.97|318.97|316.97|318.84|316.84|13
1727979840000|2024-10-03 18:24:00|319.06|317.06|318.86|316.86|319.08|317.08|318.79|316.79|24
1727979850000|2024-10-03 18:24:10|318.87|316.87|318.75|316.75|318.87|316.87|318.75|316.75|20
1727979860000|2024-10-03 18:24:20|318.76|316.76|318.82|316.82|318.9|316.9|318.76|316.76|18
1727979870000|2024-10-03 18:24:30|318.81|316.81|318.67|316.67|318.81|316.81|318.62|316.62|14
1727979880000|2024-10-03 18:24:40|318.68|316.68|318.37|316.37|318.68|316.68|318.36|316.36|23
1727979890000|2024-10-03 18:24:50|318.38|316.38|318.43|316.43|318.5|316.5|318.38|316.38|22
1727979900000|2024-10-03 18:25:00|318.42|316.42|318.92|316.92|318.92|316.92|318.42|316.42|18
1727979910000|2024-10-03 18:25:10|318.89|316.89|318.88|316.88|318.92|316.92|318.81|316.81|18
1727979920000|2024-10-03 18:25:20|318.89|316.89|318.88|316.88|319.01|317.01|318.88|316.88|16
1727979930000|2024-10-03 18:25:30|318.92|316.92|318.84|316.84|318.93|316.93|318.8|316.8|16
1727979940000|2024-10-03 18:25:40|318.86|316.86|318.92|316.92|318.93|316.93|318.86|316.86|11
1727979950000|2024-10-03 18:25:50|318.93|316.93|319|317|319.04|317.04|318.93|316.93|18
1727979960000|2024-10-03 18:26:00|318.97|316.97|318.95|316.95|319.08|317.08|318.95|316.95|14
1727979970000|2024-10-03 18:26:10|318.96|316.96|318.7|316.7|318.96|316.96|318.69|316.69|15
1727979980000|2024-10-03 18:26:20|318.68|316.68|318.4|316.4|318.68|316.68|318.37|316.37|24
1727979990000|2024-10-03 18:26:30|318.41|316.41|318.51|316.51|318.56|316.56|318.41|316.41|18
1727980000000|2024-10-03 18:26:40|318.5|316.5|318.51|316.51|318.52|316.52|318.47|316.47|14
1727980010000|2024-10-03 18:26:50|318.47|316.47|318.49|316.49|318.5|316.5|318.44|316.44|10
1727980020000|2024-10-03 18:27:00|318.5|316.5|318.53|316.53|318.56|316.56|318.46|316.46|23
1727980030000|2024-10-03 18:27:10|318.55|316.55|318.6|316.6|318.63|316.63|318.51|316.51|20
1727980040000|2024-10-03 18:27:20|318.59|316.59|318.6|316.6|318.62|316.62|318.51|316.51|11
1727980050000|2024-10-03 18:27:30|318.61|316.61|318.82|316.82|318.83|316.83|318.61|316.61|19
1727980060000|2024-10-03 18:27:40|318.84|316.84|318.8|316.8|318.91|316.91|318.8|316.8|19
1727980070000|2024-10-03 18:27:50|318.81|316.81|318.79|316.79|318.83|316.83|318.78|316.78|12
1727980080000|2024-10-03 18:28:00|318.81|316.81|318.75|316.75|318.84|316.84|318.73|316.73|15
1727980090000|2024-10-03 18:28:10|318.73|316.73|318.63|316.63|318.74|316.74|318.61|316.61|19
1727980100000|2024-10-03 18:28:20|318.64|316.64|318.63|316.63|318.67|316.67|318.61|316.61|13
1727980110000|2024-10-03 18:28:30|318.74|316.74|318.84|316.84|318.84|316.84|318.7|316.7|8
1727980120000|2024-10-03 18:28:40|318.82|316.82|318.64|316.64|318.82|316.82|318.64|316.64|25
1727980130000|2024-10-03 18:28:50|318.67|316.67|318.72|316.72|318.75|316.75|318.66|316.66|10
1727980140000|2024-10-03 18:29:00|318.71|316.71|318.59|316.59|318.73|316.73|318.59|316.59|14
1727980150000|2024-10-03 18:29:10|318.6|316.6|318.61|316.61|318.63|316.63|318.55|316.55|14
1727980160000|2024-10-03 18:29:20|318.59|316.59|318.49|316.49|318.59|316.59|318.46|316.46|13
1727980170000|2024-10-03 18:29:30|318.5|316.5|318.47|316.47|318.58|316.58|318.47|316.47|17
1727980180000|2024-10-03 18:29:40|318.42|316.42|318.41|316.41|318.42|316.42|318.4|316.4|4
1727980190000|2024-10-03 18:29:50|318.39|316.39|318.43|316.43|318.48|316.48|318.38|316.38|18
1727980200000|2024-10-03 18:30:00|318.44|316.44|318.39|316.39|318.51|316.51|318.37|316.37|24
1727980210000|2024-10-03 18:30:10|318.38|316.38|318.3|316.3|318.38|316.38|318.25|316.25|13
1727980220000|2024-10-03 18:30:20|318.29|316.29|318.15|316.15|318.34|316.34|318.13|316.13|21
1727980230000|2024-10-03 18:30:30|318.16|316.16|318.22|316.22|318.26|316.26|318.11|316.11|22
1727980240000|2024-10-03 18:30:40|318.23|316.23|318.18|316.18|318.23|316.23|318.15|316.15|11
1727980250000|2024-10-03 18:30:50|318.17|316.17|318.17|316.17|318.22|316.22|318.09|316.09|20
1727980260000|2024-10-03 18:31:00|318.15|316.15|318.1|316.1|318.16|316.16|317.92|315.92|28
1727980270000|2024-10-03 18:31:10|318.12|316.12|318.25|316.25|318.25|316.25|318.1|316.1|15
1727980280000|2024-10-03 18:31:20|318.24|316.24|318|316|318.24|316.24|318|316|25
1727980290000|2024-10-03 18:31:30|318.01|316.01|318.16|316.16|318.16|316.16|318.01|316.01|15
1727980300000|2024-10-03 18:31:40|318.19|316.19|318.15|316.15|318.25|316.25|318.07|316.07|20
1727980310000|2024-10-03 18:31:50|318.14|316.14|318.21|316.21|318.22|316.22|318.1|316.1|14
1727980320000|2024-10-03 18:32:00|318.22|316.22|318.18|316.18|318.34|316.34|318.18|316.18|23
1727980330000|2024-10-03 18:32:10|318.1|316.1|318.1|316.1|318.1|316.1|318.02|316.02|13
1727980340000|2024-10-03 18:32:20|318.11|316.11|318.12|316.12|318.14|316.14|318.1|316.1|9
1727980350000|2024-10-03 18:32:30|318.11|316.11|318.01|316.01|318.11|316.11|317.96|315.96|15
1727980360000|2024-10-03 18:32:40|318.02|316.02|318.05|316.05|318.09|316.09|317.98|315.98|11
1727980370000|2024-10-03 18:32:50|318.07|316.07|318.04|316.04|318.13|316.13|318.04|316.04|18
1727980380000|2024-10-03 18:33:00|318.07|316.07|318.06|316.06|318.21|316.21|318.05|316.05|22
1727980390000|2024-10-03 18:33:10|318.08|316.08|318.08|316.08|318.14|316.14|318.06|316.06|18
1727980400000|2024-10-03 18:33:20|318.04|316.04|318.16|316.16|318.16|316.16|318.01|316.01|12
1727980410000|2024-10-03 18:33:30|318.12|316.12|318.09|316.09|318.19|316.19|318.09|316.09|18
1727980420000|2024-10-03 18:33:40|318.02|316.02|317.89|315.89|318.02|316.02|317.89|315.89|17
1727980430000|2024-10-03 18:33:50|317.91|315.91|317.85|315.85|317.92|315.92|317.84|315.84|15
1727980440000|2024-10-03 18:34:00|317.86|315.86|318.03|316.03|318.05|316.05|317.86|315.86|16
1727980450000|2024-10-03 18:34:10|318.04|316.04|317.99|315.99|318.08|316.08|317.99|315.99|15
1727980460000|2024-10-03 18:34:20|318.01|316.01|317.93|315.93|318.02|316.02|317.92|315.92|13
1727980470000|2024-10-03 18:34:30|317.82|315.82|317.94|315.94|317.94|315.94|317.82|315.82|15
1727980480000|2024-10-03 18:34:40|317.99|315.99|318.03|316.03|318.03|316.03|317.91|315.91|15
1727980490000|2024-10-03 18:34:50|318.06|316.06|318.01|316.01|318.06|316.06|317.98|315.98|17
1727980500000|2024-10-03 18:35:00|318.02|316.02|317.98|315.98|318.07|316.07|317.95|315.95|18
1727980510000|2024-10-03 18:35:10|317.99|315.99|318.11|316.11|318.12|316.12|317.99|315.99|14
1727980520000|2024-10-03 18:35:20|318.1|316.1|318.06|316.06|318.1|316.1|317.97|315.97|13
1727980530000|2024-10-03 18:35:30|318.07|316.07|318.16|316.16|318.23|316.23|318.07|316.07|20
1727980540000|2024-10-03 18:35:40|318.15|316.15|318.28|316.28|318.28|316.28|318.14|316.14|14
1727980550000|2024-10-03 18:35:50|318.29|316.29|318.34|316.34|318.34|316.34|318.28|316.28|12
1727980560000|2024-10-03 18:36:00|318.32|316.32|318.27|316.27|318.32|316.32|318.24|316.24|15
1727980570000|2024-10-03 18:36:10|318.26|316.26|318.23|316.23|318.28|316.28|318.18|316.18|24
1727980580000|2024-10-03 18:36:20|318.25|316.25|318.06|316.06|318.25|316.25|318.04|316.04|12
1727980590000|2024-10-03 18:36:30|318.07|316.07|318.11|316.11|318.12|316.12|317.98|315.98|21
1727980600000|2024-10-03 18:36:40|318.12|316.12|318.09|316.09|318.12|316.12|318.07|316.07|18
1727980610000|2024-10-03 18:36:50|318.08|316.08|318.12|316.12|318.13|316.13|318.06|316.06|14
1727980620000|2024-10-03 18:37:00|318.09|316.09|318.06|316.06|318.09|316.09|317.98|315.98|10
1727980630000|2024-10-03 18:37:10|318.04|316.04|318.06|316.06|318.06|316.06|317.96|315.96|17
1727980640000|2024-10-03 18:37:20|318.05|316.05|318.21|316.21|318.21|316.21|318.05|316.05|8
1727980650000|2024-10-03 18:37:30|318.19|316.19|318.21|316.21|318.21|316.21|318.17|316.17|7
1727980660000|2024-10-03 18:37:40|318.19|316.19|318.2|316.2|318.2|316.2|318.19|316.19|2
1727980670000|2024-10-03 18:37:50|318.19|316.19|318.18|316.18|318.19|316.19|318.15|316.15|7
1727980680000|2024-10-03 18:38:00|318.15|316.15|318.17|316.17|318.17|316.17|318.07|316.07|24
1727980690000|2024-10-03 18:38:10|318.15|316.15|318.2|316.2|318.2|316.2|318.15|316.15|11
1727980700000|2024-10-03 18:38:20|318.23|316.23|318.53|316.53|318.54|316.54|318.2|316.2|10
1727980710000|2024-10-03 18:38:30|318.52|316.52|318.43|316.43|318.52|316.52|318.41|316.41|20
1727980720000|2024-10-03 18:38:40|318.45|316.45|318.43|316.43|318.46|316.46|318.43|316.43|9
1727980730000|2024-10-03 18:38:50|318.45|316.45|318.43|316.43|318.49|316.49|318.43|316.43|8
1727980740000|2024-10-03 18:39:00|318.36|316.36|318.24|316.24|318.36|316.36|318.19|316.19|23
1727980750000|2024-10-03 18:39:10|318.26|316.26|318.3|316.3|318.32|316.32|318.26|316.26|17
1727980760000|2024-10-03 18:39:20|318.25|316.25|318.3|316.3|318.31|316.31|318.14|316.14|21
1727980770000|2024-10-03 18:39:30|318.29|316.29|318.31|316.31|318.31|316.31|318.29|316.29|3
1727980790000|2024-10-03 18:39:50|318.29|316.29|318.31|316.31|318.31|316.31|318.29|316.29|5
1727980800000|2024-10-03 18:40:00|318.32|316.32|318.31|316.31|318.34|316.34|318.31|316.31|4
1727980810000|2024-10-03 18:40:10|318.29|316.29|318.17|316.17|318.29|316.29|318.08|316.08|23
1727980820000|2024-10-03 18:40:20|318.18|316.18|318.27|316.27|318.31|316.31|318.18|316.18|20
1727980830000|2024-10-03 18:40:30|318.28|316.28|318.31|316.31|318.31|316.31|318.27|316.27|7
1727980840000|2024-10-03 18:40:40|318.32|316.32|318.35|316.35|318.35|316.35|318.31|316.31|4
1727980860000|2024-10-03 18:41:00|318.37|316.37|318.41|316.41|318.54|316.54|318.37|316.37|17
1727980870000|2024-10-03 18:41:10|318.34|316.34|318.45|316.45|318.47|316.47|318.3|316.3|19
1727980880000|2024-10-03 18:41:20|318.43|316.43|318.7|316.7|318.7|316.7|318.41|316.41|21
1727980890000|2024-10-03 18:41:30|318.71|316.71|318.69|316.69|318.74|316.74|318.68|316.68|15
1727980900000|2024-10-03 18:41:40|318.65|316.65|318.73|316.73|318.75|316.75|318.58|316.58|22
1727980910000|2024-10-03 18:41:50|318.74|316.74|318.83|316.83|318.87|316.87|318.74|316.74|10
1727980920000|2024-10-03 18:42:00|318.84|316.84|318.9|316.9|318.93|316.93|318.82|316.82|16
1727980930000|2024-10-03 18:42:10|318.89|316.89|318.87|316.87|318.9|316.9|318.86|316.86|12
1727980940000|2024-10-03 18:42:20|318.92|316.92|318.91|316.91|318.96|316.96|318.91|316.91|10
1727980950000|2024-10-03 18:42:30|318.84|316.84|318.95|316.95|318.95|316.95|318.83|316.83|19
1727980960000|2024-10-03 18:42:40|318.94|316.94|318.73|316.73|318.94|316.94|318.71|316.71|19
1727980970000|2024-10-03 18:42:50|318.72|316.72|318.73|316.73|318.77|316.77|318.71|316.71|13
1727980980000|2024-10-03 18:43:00|318.74|316.74|318.46|316.46|318.74|316.74|318.45|316.45|21
1727980990000|2024-10-03 18:43:10|318.48|316.48|318.52|316.52|318.53|316.53|318.46|316.46|12
1727981000000|2024-10-03 18:43:20|318.48|316.48|318.46|316.46|318.52|316.52|318.44|316.44|16
1727981010000|2024-10-03 18:43:30|318.47|316.47|318.44|316.44|318.51|316.51|318.44|316.44|13
1727981020000|2024-10-03 18:43:40|318.41|316.41|318.48|316.48|318.48|316.48|318.38|316.38|12
1727981030000|2024-10-03 18:43:50|318.45|316.45|318.48|316.48|318.48|316.48|318.44|316.44|10
1727981040000|2024-10-03 18:44:00|318.49|316.49|318.51|316.51|318.58|316.58|318.47|316.47|18
1727981050000|2024-10-03 18:44:10|318.5|316.5|318.54|316.54|318.54|316.54|318.4|316.4|13
1727981060000|2024-10-03 18:44:20|318.53|316.53|318.54|316.54|318.64|316.64|318.52|316.52|17
1727981070000|2024-10-03 18:44:30|318.53|316.53|318.42|316.42|318.53|316.53|318.42|316.42|15
1727981080000|2024-10-03 18:44:40|318.41|316.41|318.51|316.51|318.55|316.55|318.41|316.41|16
1727981090000|2024-10-03 18:44:50|318.5|316.5|318.46|316.46|318.59|316.59|318.46|316.46|15
1727981100000|2024-10-03 18:45:00|318.49|316.49|318.45|316.45|318.54|316.54|318.34|316.34|20
1727981110000|2024-10-03 18:45:10|318.53|316.53|318.53|316.53|318.57|316.57|318.5|316.5|13
1727981120000|2024-10-03 18:45:20|318.49|316.49|318.35|316.35|318.52|316.52|318.34|316.34|22
1727981130000|2024-10-03 18:45:30|318.36|316.36|318.42|316.42|318.42|316.42|318.34|316.34|18
1727981140000|2024-10-03 18:45:40|318.44|316.44|318.42|316.42|318.46|316.46|318.4|316.4|14
1727981150000|2024-10-03 18:45:50|318.4|316.4|318.36|316.36|318.4|316.4|318.31|316.31|13
1727981160000|2024-10-03 18:46:00|318.37|316.37|318.36|316.36|318.46|316.46|318.32|316.32|20
1727981170000|2024-10-03 18:46:10|318.37|316.37|318.33|316.33|318.4|316.4|318.32|316.32|8
1727981180000|2024-10-03 18:46:20|318.36|316.36|318.48|316.48|318.49|316.49|318.36|316.36|7
1727981190000|2024-10-03 18:46:30|318.49|316.49|318.44|316.44|318.51|316.51|318.41|316.41|22
1727981200000|2024-10-03 18:46:40|318.43|316.43|318.5|316.5|318.5|316.5|318.37|316.37|16
1727981210000|2024-10-03 18:46:50|318.51|316.51|318.51|316.51|318.57|316.57|318.5|316.5|9
1727981220000|2024-10-03 18:47:00|318.5|316.5|318.49|316.49|318.54|316.54|318.47|316.47|19
1727981230000|2024-10-03 18:47:10|318.5|316.5|318.5|316.5|318.53|316.53|318.48|316.48|12
1727981240000|2024-10-03 18:47:20|318.49|316.49|318.39|316.39|318.55|316.55|318.37|316.37|10
1727981250000|2024-10-03 18:47:30|318.41|316.41|318.36|316.36|318.41|316.41|318.36|316.36|6
1727981260000|2024-10-03 18:47:40|318.37|316.37|318.58|316.58|318.58|316.58|318.37|316.37|12
1727981270000|2024-10-03 18:47:50|318.59|316.59|318.59|316.59|318.61|316.61|318.56|316.56|15
1727981280000|2024-10-03 18:48:00|318.57|316.57|318.93|316.93|318.93|316.93|318.57|316.57|9
1727981290000|2024-10-03 18:48:10|318.97|316.97|318.98|316.98|319|317|318.96|316.96|7
1727981300000|2024-10-03 18:48:20|318.99|316.99|319|317|319|317|318.99|316.99|2
1727981320000|2024-10-03 18:48:40|319.04|317.04|319|317|319.07|317.07|319|317|4
1727981330000|2024-10-03 18:48:50|319.03|317.03|319.06|317.06|319.06|317.06|319|317|5
1727981340000|2024-10-03 18:49:00|319.04|317.04|319.05|317.05|319.06|317.06|319.03|317.03|4
1727981350000|2024-10-03 18:49:10|319.07|317.07|319.41|317.41|319.41|317.41|319.07|317.07|9
1727981360000|2024-10-03 18:49:20|319.42|317.42|319.39|317.39|319.42|317.42|319.37|317.37|15
1727981370000|2024-10-03 18:49:30|319.38|317.38|319.18|317.18|319.38|317.38|319.17|317.17|17
1727981380000|2024-10-03 18:49:40|319.19|317.19|319.07|317.07|319.21|317.21|319.07|317.07|20
1727981390000|2024-10-03 18:49:50|319.06|317.06|319.05|317.05|319.08|317.08|319.01|317.01|14
1727981400000|2024-10-03 18:50:00|319.02|317.02|319.03|317.03|319.07|317.07|318.97|316.97|22
1727981410000|2024-10-03 18:50:10|319.02|317.02|319.11|317.11|319.15|317.15|319.01|317.01|12
1727981420000|2024-10-03 18:50:20|319.1|317.1|319.18|317.18|319.19|317.19|319.09|317.09|22
1727981430000|2024-10-03 18:50:30|319.17|317.17|319.39|317.39|319.4|317.4|319.14|317.14|20
1727981440000|2024-10-03 18:50:40|319.4|317.4|319.41|317.41|319.43|317.43|319.38|317.38|19
1727981450000|2024-10-03 18:50:50|319.38|317.38|319.33|317.33|319.39|317.39|319.3|317.3|11
1727981460000|2024-10-03 18:51:00|319.34|317.34|319.41|317.41|319.43|317.43|319.32|317.32|14
1727981470000|2024-10-03 18:51:10|319.4|317.4|319.1|317.1|319.4|317.4|319.08|317.08|22
1727981480000|2024-10-03 18:51:20|319.08|317.08|319.2|317.2|319.21|317.21|319.07|317.07|18
1727981490000|2024-10-03 18:51:30|319.18|317.18|319.19|317.19|319.23|317.23|319.16|317.16|16
1727981500000|2024-10-03 18:51:40|319.2|317.2|319.19|317.19|319.27|317.27|319.16|317.16|15
1727981510000|2024-10-03 18:51:50|319.2|317.2|319.2|317.2|319.27|317.27|319.17|317.17|17
1727981520000|2024-10-03 18:52:00|319.22|317.22|319.2|317.2|319.24|317.24|319.14|317.14|15
1727981530000|2024-10-03 18:52:10|319.19|317.19|319.15|317.15|319.23|317.23|319.15|317.15|14
1727981540000|2024-10-03 18:52:20|319.17|317.17|319.16|317.16|319.25|317.25|319.14|317.14|17
1727981550000|2024-10-03 18:52:30|319.17|317.17|319.21|317.21|319.21|317.21|319.09|317.09|17
1727981560000|2024-10-03 18:52:40|319.2|317.2|319.22|317.22|319.32|317.32|319.19|317.19|17
1727981570000|2024-10-03 18:52:50|319.2|317.2|319.26|317.26|319.27|317.27|319.2|317.2|10
1727981580000|2024-10-03 18:53:00|319.25|317.25|319.25|317.25|319.32|317.32|319.21|317.21|13
1727981590000|2024-10-03 18:53:10|319.24|317.24|319.18|317.18|319.24|317.24|319.18|317.18|15
1727981600000|2024-10-03 18:53:20|319.19|317.19|319.18|317.18|319.19|317.19|319.09|317.09|12
1727981610000|2024-10-03 18:53:30|319.19|317.19|319.22|317.22|319.23|317.23|319.18|317.18|10
1727981620000|2024-10-03 18:53:40|319.23|317.23|319.2|317.2|319.27|317.27|319.19|317.19|15
1727981630000|2024-10-03 18:53:50|319.22|317.22|319.23|317.23|319.26|317.26|319.21|317.21|14
1727981640000|2024-10-03 18:54:00|319.22|317.22|319.01|317.01|319.22|317.22|319.01|317.01|12
1727981650000|2024-10-03 18:54:10|318.98|316.98|318.78|316.78|319.03|317.03|318.75|316.75|19
1727981660000|2024-10-03 18:54:20|318.77|316.77|318.89|316.89|318.91|316.91|318.77|316.77|15
1727981670000|2024-10-03 18:54:30|318.9|316.9|318.92|316.92|318.94|316.94|318.9|316.9|7
1727981680000|2024-10-03 18:54:40|318.91|316.91|318.93|316.93|318.94|316.94|318.9|316.9|10
1727981690000|2024-10-03 18:54:50|318.9|316.9|318.93|316.93|318.93|316.93|318.89|316.89|8
1727981700000|2024-10-03 18:55:00|318.95|316.95|319.08|317.08|319.08|317.08|318.95|316.95|14
1727981710000|2024-10-03 18:55:10|319.09|317.09|319.23|317.23|319.23|317.23|319.07|317.07|15
1727981720000|2024-10-03 18:55:20|319.22|317.22|319.22|317.22|319.29|317.29|319.2|317.2|14
1727981730000|2024-10-03 18:55:30|319.23|317.23|319.24|317.24|319.28|317.28|319.22|317.22|15
1727981740000|2024-10-03 18:55:40|319.23|317.23|319.25|317.25|319.26|317.26|319.16|317.16|16
1727981750000|2024-10-03 18:55:50|319.24|317.24|319.17|317.17|319.24|317.24|319.17|317.17|16
1727981760000|2024-10-03 18:56:00|319.18|317.18|319.2|317.2|319.24|317.24|319.16|317.16|20
1727981770000|2024-10-03 18:56:10|319.18|317.18|319.1|317.1|319.21|317.21|319.1|317.1|11
1727981780000|2024-10-03 18:56:20|319.11|317.11|319.12|317.12|319.19|317.19|319.08|317.08|16
1727981790000|2024-10-03 18:56:30|319.14|317.14|319.47|317.47|319.52|317.52|319.14|317.14|14
1727981800000|2024-10-03 18:56:40|319.48|317.48|319.51|317.51|319.55|317.55|319.48|317.48|16
1727981810000|2024-10-03 18:56:50|319.5|317.5|319.43|317.43|319.5|317.5|319.43|317.43|13
1727981820000|2024-10-03 18:57:00|319.44|317.44|319.43|317.43|319.47|317.47|319.43|317.43|8
1727981830000|2024-10-03 18:57:10|319.44|317.44|319.46|317.46|319.47|317.47|319.41|317.41|9
1727981840000|2024-10-03 18:57:20|319.48|317.48|319.42|317.42|319.48|317.48|319.42|317.42|9
1727981850000|2024-10-03 18:57:30|319.4|317.4|319.31|317.31|319.4|317.4|319.3|317.3|19
1727981860000|2024-10-03 18:57:40|319.3|317.3|319.21|317.21|319.3|317.3|319.2|317.2|18
1727981870000|2024-10-03 18:57:50|319.2|317.2|319.16|317.16|319.2|317.2|319.14|317.14|8
1727981880000|2024-10-03 18:58:00|319.15|317.15|319.18|317.18|319.22|317.22|319.15|317.15|13
1727981890000|2024-10-03 18:58:10|319.17|317.17|319.2|317.2|319.24|317.24|319.17|317.17|17
1727981900000|2024-10-03 18:58:20|319.21|317.21|319.12|317.12|319.21|317.21|319.12|317.12|6
1727981920000|2024-10-03 18:58:40|319.14|317.14|319.13|317.13|319.2|317.2|319.13|317.13|14
1727981930000|2024-10-03 18:58:50|319.12|317.12|319.15|317.15|319.15|317.15|319.12|317.12|10
1727981940000|2024-10-03 18:59:00|319.16|317.16|319.13|317.13|319.19|317.19|319.09|317.09|17
1727981950000|2024-10-03 18:59:10|319.12|317.12|319.13|317.13|319.13|317.13|319.12|317.12|8
1727981960000|2024-10-03 18:59:20|319.12|317.12|319.11|317.11|319.13|317.13|319.07|317.07|13
1727981970000|2024-10-03 18:59:30|319.1|317.1|319.08|317.08|319.1|317.1|319.07|317.07|6
1727981980000|2024-10-03 18:59:40|319.07|317.07|319.04|317.04|319.07|317.07|318.98|316.98|10
1727981990000|2024-10-03 18:59:50|319.05|317.05|319.04|317.04|319.05|317.05|319.04|317.04|2
1727982000000|2024-10-03 19:00:00|319.03|317.03|318.97|316.97|319.04|317.04|318.9|316.9|22
1727982010000|2024-10-03 19:00:10|318.98|316.98|318.92|316.92|319.01|317.01|318.86|316.86|21
1727982020000|2024-10-03 19:00:20|318.88|316.88|318.86|316.86|319.08|317.08|318.84|316.84|21
1727982030000|2024-10-03 19:00:30|318.91|316.91|318.85|316.85|318.91|316.91|318.85|316.85|15
1727982040000|2024-10-03 19:00:40|318.87|316.87|319.01|317.01|319.06|317.06|318.87|316.87|23
1727982050000|2024-10-03 19:00:50|319.04|317.04|319.1|317.1|319.1|317.1|319.04|317.04|2
1727982060000|2024-10-03 19:01:00|319.08|317.08|318.94|316.94|319.16|317.16|318.94|316.94|19
1727982070000|2024-10-03 19:01:10|318.93|316.93|319.04|317.04|319.04|317.04|318.92|316.92|18
1727982080000|2024-10-03 19:01:20|319.03|317.03|318.92|316.92|319.03|317.03|318.9|316.9|17
1727982090000|2024-10-03 19:01:30|318.93|316.93|319.02|317.02|319.02|317.02|318.92|316.92|13
1727982100000|2024-10-03 19:01:40|319.04|317.04|318.95|316.95|319.04|317.04|318.94|316.94|18
1727982110000|2024-10-03 19:01:50|318.94|316.94|319.07|317.07|319.07|317.07|318.91|316.91|18
1727982120000|2024-10-03 19:02:00|319.1|317.1|318.99|316.99|319.1|317.1|318.95|316.95|16
1727982130000|2024-10-03 19:02:10|318.98|316.98|319.06|317.06|319.08|317.08|318.98|316.98|17
1727982140000|2024-10-03 19:02:20|319.07|317.07|319.01|317.01|319.13|317.13|318.99|316.99|19
1727982150000|2024-10-03 19:02:30|319.03|317.03|318.91|316.91|319.05|317.05|318.89|316.89|13
1727982160000|2024-10-03 19:02:40|318.93|316.93|318.92|316.92|318.93|316.93|318.88|316.88|13
1727982170000|2024-10-03 19:02:50|318.9|316.9|318.99|316.99|318.99|316.99|318.88|316.88|14
1727982180000|2024-10-03 19:03:00|318.97|316.97|318.93|316.93|318.98|316.98|318.92|316.92|12
1727982190000|2024-10-03 19:03:10|318.91|316.91|318.93|316.93|318.94|316.94|318.9|316.9|9
1727982200000|2024-10-03 19:03:20|319|317|319.13|317.13|319.19|317.19|319|317|19
1727982210000|2024-10-03 19:03:30|319.14|317.14|319.02|317.02|319.15|317.15|319.01|317.01|19
1727982220000|2024-10-03 19:03:40|319.01|317.01|319.11|317.11|319.18|317.18|319.01|317.01|16
1727982230000|2024-10-03 19:03:50|319.14|317.14|319.13|317.13|319.15|317.15|319.11|317.11|10
1727982240000|2024-10-03 19:04:00|319.12|317.12|319.14|317.14|319.14|317.14|319.03|317.03|18
1727982250000|2024-10-03 19:04:10|319.15|317.15|319.21|317.21|319.21|317.21|319.15|317.15|8
1727982260000|2024-10-03 19:04:20|319.2|317.2|319.21|317.21|319.21|317.21|319.2|317.2|2
1727982280000|2024-10-03 19:04:40|319.22|317.22|319.26|317.26|319.26|317.26|319.21|317.21|5
1727982290000|2024-10-03 19:04:50|319.41|317.41|319.58|317.58|319.58|317.58|319.41|317.41|8
1727982300000|2024-10-03 19:05:00|319.59|317.59|319.53|317.53|319.6|317.6|319.52|317.52|23
1727982310000|2024-10-03 19:05:10|319.52|317.52|319.54|317.54|319.62|317.62|319.52|317.52|14
1727982320000|2024-10-03 19:05:20|319.53|317.53|319.55|317.55|319.59|317.59|319.51|317.51|20
1727982330000|2024-10-03 19:05:30|319.57|317.57|319.66|317.66|319.66|317.66|319.57|317.57|12
1727982340000|2024-10-03 19:05:40|319.67|317.67|319.68|317.68|319.71|317.71|319.62|317.62|13
1727982350000|2024-10-03 19:05:50|319.65|317.65|319.67|317.67|319.67|317.67|319.65|317.65|3
1727982360000|2024-10-03 19:06:00|319.66|317.66|319.64|317.64|319.69|317.69|319.62|317.62|21
1727982370000|2024-10-03 19:06:10|319.63|317.63|319.58|317.58|319.63|317.63|319.48|317.48|21
1727982380000|2024-10-03 19:06:20|319.57|317.57|319.55|317.55|319.57|317.57|319.46|317.46|16
1727982390000|2024-10-03 19:06:30|319.54|317.54|319.55|317.55|319.57|317.57|319.53|317.53|11
1727982400000|2024-10-03 19:06:40|319.56|317.56|319.56|317.56|319.56|317.56|319.54|317.54|10
1727982410000|2024-10-03 19:06:50|319.55|317.55|319.53|317.53|319.56|317.56|319.52|317.52|8
1727982420000|2024-10-03 19:07:00|319.52|317.52|319.42|317.42|319.55|317.55|319.42|317.42|11
1727982430000|2024-10-03 19:07:10|319.38|317.38|319.09|317.09|319.38|317.38|319.09|317.09|20
1727982440000|2024-10-03 19:07:20|319.1|317.1|319.25|317.25|319.26|317.26|319.04|317.04|20
1727982450000|2024-10-03 19:07:30|319.21|317.21|319.01|317.01|319.22|317.22|319.01|317.01|20
1727982460000|2024-10-03 19:07:40|318.97|316.97|319.02|317.02|319.02|317.02|318.84|316.84|22
1727982470000|2024-10-03 19:07:50|319.03|317.03|319.15|317.15|319.15|317.15|319.03|317.03|17
1727982480000|2024-10-03 19:08:00|319.17|317.17|319.17|317.17|319.18|317.18|319.1|317.1|17
1727982490000|2024-10-03 19:08:10|319.18|317.18|319.15|317.15|319.19|317.19|319.14|317.14|14
1727982500000|2024-10-03 19:08:20|319.12|317.12|319.44|317.44|319.5|317.5|319.11|317.11|21
1727982510000|2024-10-03 19:08:30|319.43|317.43|319.44|317.44|319.5|317.5|319.43|317.43|14
1727982520000|2024-10-03 19:08:40|319.39|317.39|319.24|317.24|319.4|317.4|319.23|317.23|23
1727982530000|2024-10-03 19:08:50|319.25|317.25|319.29|317.29|319.3|317.3|319.24|317.24|10
1727982540000|2024-10-03 19:09:00|319.28|317.28|319.34|317.34|319.46|317.46|319.28|317.28|22
1727982550000|2024-10-03 19:09:10|319.35|317.35|319.36|317.36|319.39|317.39|319.34|317.34|16
1727982560000|2024-10-03 19:09:20|319.37|317.37|319.42|317.42|319.43|317.43|319.14|317.14|20
1727982570000|2024-10-03 19:09:30|319.43|317.43|319.54|317.54|319.57|317.57|319.42|317.42|15
1727982580000|2024-10-03 19:09:40|319.53|317.53|319.6|317.6|319.64|317.64|319.53|317.53|15
1727982590000|2024-10-03 19:09:50|319.61|317.61|319.62|317.62|319.62|317.62|319.58|317.58|7
1727982600000|2024-10-03 19:10:00|319.61|317.61|319.34|317.34|319.61|317.61|319.31|317.31|20
1727982610000|2024-10-03 19:10:10|319.35|317.35|319.39|317.39|319.46|317.46|319.35|317.35|15
1727982620000|2024-10-03 19:10:20|319.32|317.32|319.15|317.15|319.32|317.32|319.14|317.14|14
1727982630000|2024-10-03 19:10:30|319.16|317.16|319.05|317.05|319.16|317.16|319.03|317.03|15
1727982640000|2024-10-03 19:10:40|319.04|317.04|318.83|316.83|319.04|317.04|318.81|316.81|23
1727982650000|2024-10-03 19:10:50|318.84|316.84|319.07|317.07|319.07|317.07|318.78|316.78|23
1727982660000|2024-10-03 19:11:00|319.05|317.05|319.1|317.1|319.13|317.13|318.99|316.99|21
1727982670000|2024-10-03 19:11:10|319.14|317.14|319.29|317.29|319.29|317.29|319.14|317.14|19
1727982680000|2024-10-03 19:11:20|319.28|317.28|319.31|317.31|319.32|317.32|319.23|317.23|15
1727982690000|2024-10-03 19:11:30|319.33|317.33|319.42|317.42|319.45|317.45|319.33|317.33|13
1727982700000|2024-10-03 19:11:40|319.43|317.43|319.3|317.3|319.46|317.46|319.29|317.29|16
1727982710000|2024-10-03 19:11:50|319.32|317.32|319.39|317.39|319.39|317.39|319.32|317.32|6
1727982720000|2024-10-03 19:12:00|319.4|317.4|319.4|317.4|319.47|317.47|319.39|317.39|16
1727982730000|2024-10-03 19:12:10|319.42|317.42|319.49|317.49|319.49|317.49|319.42|317.42|9
1727982740000|2024-10-03 19:12:20|319.45|317.45|319.68|317.68|319.68|317.68|319.45|317.45|14
1727982750000|2024-10-03 19:12:30|319.67|317.67|319.69|317.69|319.73|317.73|319.67|317.67|13
1727982760000|2024-10-03 19:12:40|319.68|317.68|319.68|317.68|319.69|317.69|319.64|317.64|17
1727982770000|2024-10-03 19:12:50|319.69|317.69|319.68|317.68|319.69|317.69|319.67|317.67|7
1727982780000|2024-10-03 19:13:00|319.71|317.71|319.67|317.67|319.72|317.72|319.67|317.67|12
1727982790000|2024-10-03 19:13:10|319.68|317.68|319.64|317.64|319.68|317.68|319.63|317.63|7
1727982800000|2024-10-03 19:13:20|319.65|317.65|319.64|317.64|319.65|317.65|319.64|317.64|2
1727982810000|2024-10-03 19:13:30|319.61|317.61|319.42|317.42|319.65|317.65|319.38|317.38|17
1727982820000|2024-10-03 19:13:40|319.4|317.4|319.38|317.38|319.42|317.42|319.38|317.38|17
1727982830000|2024-10-03 19:13:50|319.39|317.39|319.45|317.45|319.47|317.47|319.39|317.39|12
1727982840000|2024-10-03 19:14:00|319.42|317.42|319.42|317.42|319.46|317.46|319.42|317.42|18
1727982850000|2024-10-03 19:14:10|319.41|317.41|319.52|317.52|319.53|317.53|319.38|317.38|16
1727982860000|2024-10-03 19:14:20|319.53|317.53|319.51|317.51|319.53|317.53|319.48|317.48|10
1727982870000|2024-10-03 19:14:30|319.5|317.5|319.51|317.51|319.52|317.52|319.5|317.5|9
1727982880000|2024-10-03 19:14:40|319.5|317.5|319.46|317.46|319.52|317.52|319.46|317.46|7
1727982890000|2024-10-03 19:14:50|319.47|317.47|319.62|317.62|319.62|317.62|319.47|317.47|5
1727982900000|2024-10-03 19:15:00|319.97|317.97|319.94|317.94|320.03|318.03|319.91|317.91|22
1727982910000|2024-10-03 19:15:10|319.92|317.92|320.04|318.04|320.05|318.05|319.92|317.92|21
1727982920000|2024-10-03 19:15:20|320.03|318.03|320.03|318.03|320.04|318.04|320.02|318.02|4
1727982930000|2024-10-03 19:15:30|320.06|318.06|320.09|318.09|320.1|318.1|320.03|318.03|7
1727982940000|2024-10-03 19:15:40|320.31|318.31|320.28|318.28|320.31|318.31|320.27|318.27|6
1727982950000|2024-10-03 19:15:50|320.29|318.29|320.37|318.37|320.41|318.41|320.29|318.29|8
1727982960000|2024-10-03 19:16:00|320.38|318.38|320.3|318.3|320.39|318.39|320.29|318.29|22
1727982970000|2024-10-03 19:16:10|320.29|318.29|320.23|318.23|320.3|318.3|320.22|318.22|13
1727982980000|2024-10-03 19:16:20|320.25|318.25|320.23|318.23|320.26|318.26|320.22|318.22|11
1727982990000|2024-10-03 19:16:30|320.24|318.24|320.24|318.24|320.26|318.26|320.24|318.24|11
1727983000000|2024-10-03 19:16:40|320.23|318.23|320.14|318.14|320.24|318.24|320.14|318.14|6
1727983010000|2024-10-03 19:16:50|320.15|318.15|320.22|318.22|320.23|318.23|320.15|318.15|11
1727983020000|2024-10-03 19:17:00|320.23|318.23|320.26|318.26|320.31|318.31|320.23|318.23|12
1727983030000|2024-10-03 19:17:10|320.27|318.27|320.31|318.31|320.31|318.31|320.26|318.26|5
1727983040000|2024-10-03 19:17:20|320.3|318.3|320.24|318.24|320.33|318.33|320.21|318.21|15
1727983050000|2024-10-03 19:17:30|320.25|318.25|320.24|318.24|320.32|318.32|320.24|318.24|17
1727983060000|2024-10-03 19:17:40|320.23|318.23|320.12|318.12|320.23|318.23|320.12|318.12|12
1727983070000|2024-10-03 19:17:50|320.13|318.13|320.32|318.32|320.36|318.36|320.13|318.13|14
1727983080000|2024-10-03 19:18:00|320.31|318.31|320.3|318.3|320.34|318.34|320.29|318.29|14
1727983090000|2024-10-03 19:18:10|320.29|318.29|320.37|318.37|320.39|318.39|320.28|318.28|17
1727983100000|2024-10-03 19:18:20|320.38|318.38|320.53|318.53|320.53|318.53|320.38|318.38|19
1727983110000|2024-10-03 19:18:30|320.52|318.52|320.39|318.39|320.53|318.53|320.39|318.39|11
1727983120000|2024-10-03 19:18:40|320.4|318.4|320.41|318.41|320.45|318.45|320.36|318.36|17
1727983130000|2024-10-03 19:18:50|320.44|318.44|320.37|318.37|320.44|318.44|320.36|318.36|12
1727983140000|2024-10-03 19:19:00|320.36|318.36|320.26|318.26|320.36|318.36|320.18|318.18|15
1727983150000|2024-10-03 19:19:10|320.24|318.24|320.33|318.33|320.33|318.33|320.24|318.24|12
1727983160000|2024-10-03 19:19:20|320.34|318.34|320.23|318.23|320.34|318.34|320.21|318.21|16
1727983170000|2024-10-03 19:19:30|320.17|318.17|320.1|318.1|320.18|318.18|320.09|318.09|9
1727983180000|2024-10-03 19:19:40|320.11|318.11|320.09|318.09|320.18|318.18|320.08|318.08|15
1727983190000|2024-10-03 19:19:50|320.08|318.08|320.02|318.02|320.08|318.08|319.99|317.99|11
1727983200000|2024-10-03 19:20:00|319.99|317.99|319.76|317.76|320|318|319.75|317.75|17
1727983210000|2024-10-03 19:20:10|319.77|317.77|319.77|317.77|319.85|317.85|319.74|317.74|20
1727983220000|2024-10-03 19:20:20|319.76|317.76|319.9|317.9|319.91|317.91|319.73|317.73|23
1727983230000|2024-10-03 19:20:30|319.89|317.89|319.93|317.93|319.95|317.95|319.89|317.89|21
1727983240000|2024-10-03 19:20:40|319.92|317.92|319.84|317.84|319.96|317.96|319.81|317.81|16
1727983250000|2024-10-03 19:20:50|319.8|317.8|319.84|317.84|319.84|317.84|319.8|317.8|15
1727983260000|2024-10-03 19:21:00|319.83|317.83|319.77|317.77|319.88|317.88|319.77|317.77|22
1727983270000|2024-10-03 19:21:10|319.78|317.78|319.84|317.84|319.86|317.86|319.78|317.78|7
1727983280000|2024-10-03 19:21:20|319.85|317.85|319.95|317.95|319.95|317.95|319.85|317.85|14
1727983290000|2024-10-03 19:21:30|319.94|317.94|320.05|318.05|320.05|318.05|319.93|317.93|6
1727983300000|2024-10-03 19:21:40|320.03|318.03|319.97|317.97|320.05|318.05|319.97|317.97|12
1727983310000|2024-10-03 19:21:50|319.98|317.98|320.01|318.01|320.03|318.03|319.98|317.98|10
1727983320000|2024-10-03 19:22:00|320|318|319.8|317.8|320.01|318.01|319.79|317.79|18
1727983330000|2024-10-03 19:22:10|319.86|317.86|319.95|317.95|319.97|317.97|319.86|317.86|16
1727983340000|2024-10-03 19:22:20|319.96|317.96|319.9|317.9|319.98|317.98|319.9|317.9|9
1727983350000|2024-10-03 19:22:30|319.92|317.92|319.93|317.93|319.96|317.96|319.9|317.9|12
1727983360000|2024-10-03 19:22:40|319.95|317.95|320.07|318.07|320.07|318.07|319.95|317.95|14
1727983370000|2024-10-03 19:22:50|320.06|318.06|320.05|318.05|320.09|318.09|320.04|318.04|14
1727983380000|2024-10-03 19:23:00|320.07|318.07|320.03|318.03|320.1|318.1|320.03|318.03|11
1727983390000|2024-10-03 19:23:10|320.08|318.08|319.99|317.99|320.08|318.08|319.96|317.96|17
1727983400000|2024-10-03 19:23:20|319.97|317.97|320.13|318.13|320.13|318.13|319.97|317.97|14
1727983410000|2024-10-03 19:23:30|320.11|318.11|320.11|318.11|320.11|318.11|320.04|318.04|13
1727983420000|2024-10-03 19:23:40|320.1|318.1|320.08|318.08|320.1|318.1|320.08|318.08|9
1727983430000|2024-10-03 19:23:50|320.09|318.09|320.13|318.13|320.16|318.16|320.09|318.09|14
1727983440000|2024-10-03 19:24:00|320.15|318.15|320.01|318.01|320.15|318.15|320.01|318.01|21
1727983450000|2024-10-03 19:24:10|320|318|319.94|317.94|320|318|319.93|317.93|9
1727983460000|2024-10-03 19:24:20|319.93|317.93|319.92|317.92|319.94|317.94|319.91|317.91|10
1727983470000|2024-10-03 19:24:30|319.91|317.91|319.89|317.89|319.91|317.91|319.86|317.86|11
1727983480000|2024-10-03 19:24:40|319.88|317.88|319.83|317.83|319.88|317.88|319.83|317.83|4
1727983490000|2024-10-03 19:24:50|319.84|317.84|319.87|317.87|319.9|317.9|319.84|317.84|7
1727983500000|2024-10-03 19:25:00|319.86|317.86|319.87|317.87|319.87|317.87|319.84|317.84|14
1727983510000|2024-10-03 19:25:10|319.86|317.86|319.82|317.82|319.87|317.87|319.82|317.82|14
1727983520000|2024-10-03 19:25:20|319.81|317.81|319.96|317.96|319.96|317.96|319.81|317.81|10
1727983530000|2024-10-03 19:25:30|319.95|317.95|320.01|318.01|320.09|318.09|319.95|317.95|18
1727983540000|2024-10-03 19:25:40|320|318|320.04|318.04|320.06|318.06|319.98|317.98|18
1727983550000|2024-10-03 19:25:50|320.03|318.03|319.95|317.95|320.04|318.04|319.95|317.95|18
1727983560000|2024-10-03 19:26:00|319.96|317.96|320.06|318.06|320.07|318.07|319.95|317.95|23
1727983570000|2024-10-03 19:26:10|320.07|318.07|320.27|318.27|320.27|318.27|320.02|318.02|22
1727983580000|2024-10-03 19:26:20|320.26|318.26|320.31|318.31|320.32|318.32|320.23|318.23|16
1727983590000|2024-10-03 19:26:30|320.3|318.3|320.12|318.12|320.3|318.3|320.11|318.11|18
1727983600000|2024-10-03 19:26:40|320.11|318.11|320|318|320.11|318.11|319.98|317.98|15
1727983610000|2024-10-03 19:26:50|320.02|318.02|320.12|318.12|320.14|318.14|320.02|318.02|8
1727983620000|2024-10-03 19:27:00|320.11|318.11|320.06|318.06|320.12|318.12|320|318|19
1727983630000|2024-10-03 19:27:10|320.05|318.05|320.09|318.09|320.1|318.1|319.98|317.98|17
1727983640000|2024-10-03 19:27:20|320.08|318.08|320.04|318.04|320.08|318.08|320.04|318.04|4
1727983650000|2024-10-03 19:27:30|320.07|318.07|320.13|318.13|320.13|318.13|320.07|318.07|6
1727983660000|2024-10-03 19:27:40|320.14|318.14|320.09|318.09|320.16|318.16|320.09|318.09|19
1727983670000|2024-10-03 19:27:50|320.08|318.08|320.04|318.04|320.08|318.08|320.03|318.03|7
1727983680000|2024-10-03 19:28:00|320.06|318.06|320.08|318.08|320.08|318.08|320.01|318.01|11
1727983690000|2024-10-03 19:28:10|320.07|318.07|319.99|317.99|320.07|318.07|319.99|317.99|10
1727983700000|2024-10-03 19:28:20|320|318|320.03|318.03|320.12|318.12|320|318|18
1727983710000|2024-10-03 19:28:30|320.06|318.06|320.13|318.13|320.14|318.14|320.05|318.05|12
1727983720000|2024-10-03 19:28:40|320.14|318.14|319.97|317.97|320.14|318.14|319.97|317.97|22
1727983730000|2024-10-03 19:28:50|319.98|317.98|319.95|317.95|320.04|318.04|319.94|317.94|18
1727983740000|2024-10-03 19:29:00|320|318|320.09|318.09|320.12|318.12|319.99|317.99|19
1727983750000|2024-10-03 19:29:10|320.08|318.08|320.12|318.12|320.12|318.12|320.08|318.08|13
1727983760000|2024-10-03 19:29:20|320.11|318.11|320.12|318.12|320.14|318.14|320.06|318.06|15
1727983770000|2024-10-03 19:29:30|320.11|318.11|320.09|318.09|320.11|318.11|320.04|318.04|13
1727983780000|2024-10-03 19:29:40|320.1|318.1|320.05|318.05|320.11|318.11|320.05|318.05|9
1727983790000|2024-10-03 19:29:50|320.06|318.06|320.03|318.03|320.11|318.11|320.03|318.03|11
1727983800000|2024-10-03 19:30:00|320.04|318.04|320.02|318.02|320.08|318.08|319.99|317.99|18
1727983810000|2024-10-03 19:30:10|320|318|320.08|318.08|320.13|318.13|320|318|19
1727983820000|2024-10-03 19:30:20|320.06|318.06|319.9|317.9|320.07|318.07|319.85|317.85|23
1727983830000|2024-10-03 19:30:30|319.89|317.89|319.88|317.88|319.97|317.97|319.87|317.87|14
1727983840000|2024-10-03 19:30:40|319.87|317.87|319.89|317.89|319.91|317.91|319.86|317.86|12
1727983850000|2024-10-03 19:30:50|319.91|317.91|320.13|318.13|320.13|318.13|319.91|317.91|18
1727983860000|2024-10-03 19:31:00|320.12|318.12|320.15|318.15|320.25|318.25|320.12|318.12|19
1727983870000|2024-10-03 19:31:10|320.12|318.12|320.14|318.14|320.14|318.14|320.06|318.06|10
1727983880000|2024-10-03 19:31:20|320.13|318.13|320.13|318.13|320.15|318.15|320.12|318.12|12
1727983890000|2024-10-03 19:31:30|320.18|318.18|320.2|318.2|320.23|318.23|320.17|318.17|11
1727983900000|2024-10-03 19:31:40|320.18|318.18|320.12|318.12|320.18|318.18|320.09|318.09|13
1727983910000|2024-10-03 19:31:50|320.08|318.08|320.25|318.25|320.25|318.25|320.08|318.08|9
1727983920000|2024-10-03 19:32:00|320.24|318.24|320.22|318.22|320.25|318.25|320.21|318.21|7
1727983930000|2024-10-03 19:32:10|320.23|318.23|320.35|318.35|320.39|318.39|320.23|318.23|9
1727983940000|2024-10-03 19:32:20|320.36|318.36|320.55|318.55|320.58|318.58|320.36|318.36|22
1727983950000|2024-10-03 19:32:30|320.53|318.53|320.44|318.44|320.55|318.55|320.43|318.43|22
1727983960000|2024-10-03 19:32:40|320.33|318.33|320.43|318.43|320.43|318.43|320.33|318.33|10
1727983970000|2024-10-03 19:32:50|320.42|318.42|320.42|318.42|320.46|318.46|320.41|318.41|12
1727983980000|2024-10-03 19:33:00|320.41|318.41|320.53|318.53|320.53|318.53|320.4|318.4|22
1727983990000|2024-10-03 19:33:10|320.54|318.54|320.74|318.74|320.79|318.79|320.53|318.53|24
1727984000000|2024-10-03 19:33:20|320.68|318.68|320.72|318.72|320.72|318.72|320.62|318.62|21
1727984010000|2024-10-03 19:33:30|320.74|318.74|320.7|318.7|320.77|318.77|320.69|318.69|16
1727984020000|2024-10-03 19:33:40|320.71|318.71|320.62|318.62|320.71|318.71|320.59|318.59|21
1727984030000|2024-10-03 19:33:50|320.61|318.61|320.66|318.66|320.68|318.68|320.57|318.57|12
1727984040000|2024-10-03 19:34:00|320.65|318.65|320.67|318.67|320.69|318.69|320.52|318.52|20
1727984050000|2024-10-03 19:34:10|320.68|318.68|320.77|318.77|320.79|318.79|320.67|318.67|14
1727984060000|2024-10-03 19:34:20|320.76|318.76|320.76|318.76|320.79|318.79|320.74|318.74|15
1727984070000|2024-10-03 19:34:30|320.74|318.74|320.75|318.75|320.78|318.78|320.71|318.71|16
1727984080000|2024-10-03 19:34:40|320.74|318.74|320.83|318.83|320.86|318.86|320.74|318.74|18
1727984090000|2024-10-03 19:34:50|320.82|318.82|320.82|318.82|320.84|318.84|320.81|318.81|13
1727984100000|2024-10-03 19:35:00|320.84|318.84|320.52|318.52|320.84|318.84|320.49|318.49|19
1727984110000|2024-10-03 19:35:10|320.53|318.53|320.77|318.77|320.77|318.77|320.53|318.53|21
1727984120000|2024-10-03 19:35:20|320.76|318.76|320.71|318.71|320.78|318.78|320.71|318.71|17
1727984130000|2024-10-03 19:35:30|320.73|318.73|320.76|318.76|320.79|318.79|320.7|318.7|16
1727984140000|2024-10-03 19:35:40|320.74|318.74|320.7|318.7|320.75|318.75|320.64|318.64|14
1727984150000|2024-10-03 19:35:50|320.69|318.69|320.72|318.72|320.72|318.72|320.67|318.67|9
1727984160000|2024-10-03 19:36:00|320.75|318.75|320.52|318.52|320.75|318.75|320.52|318.52|22
1727984170000|2024-10-03 19:36:10|320.55|318.55|320.65|318.65|320.65|318.65|320.54|318.54|13
1727984180000|2024-10-03 19:36:20|320.64|318.64|320.53|318.53|320.64|318.64|320.53|318.53|9
1727984190000|2024-10-03 19:36:30|320.54|318.54|320.61|318.61|320.66|318.66|320.54|318.54|14
1727984200000|2024-10-03 19:36:40|320.6|318.6|320.45|318.45|320.65|318.65|320.45|318.45|17
1727984210000|2024-10-03 19:36:50|320.44|318.44|320.46|318.46|320.47|318.47|320.38|318.38|15
1727984220000|2024-10-03 19:37:00|320.48|318.48|320.54|318.54|320.54|318.54|320.36|318.36|18
1727984230000|2024-10-03 19:37:10|320.55|318.55|320.46|318.46|320.57|318.57|320.46|318.46|18
1727984240000|2024-10-03 19:37:20|320.48|318.48|320.74|318.74|320.74|318.74|320.46|318.46|17
1727984250000|2024-10-03 19:37:30|320.75|318.75|320.75|318.75|320.76|318.76|320.69|318.69|13
1727984260000|2024-10-03 19:37:40|320.78|318.78|320.89|318.89|320.9|318.9|320.78|318.78|9
1727984270000|2024-10-03 19:37:50|320.88|318.88|320.85|318.85|320.88|318.88|320.85|318.85|5
1727984280000|2024-10-03 19:38:00|320.8|318.8|320.81|318.81|320.83|318.83|320.76|318.76|14
1727984290000|2024-10-03 19:38:10|320.8|318.8|320.68|318.68|320.8|318.8|320.67|318.67|16
1727984300000|2024-10-03 19:38:20|320.69|318.69|320.64|318.64|320.69|318.69|320.6|318.6|12
1727984310000|2024-10-03 19:38:30|320.62|318.62|320.58|318.58|320.73|318.73|320.58|318.58|21
1727984320000|2024-10-03 19:38:40|320.59|318.59|320.65|318.65|320.66|318.66|320.59|318.59|8
1727984330000|2024-10-03 19:38:50|320.61|318.61|320.59|318.59|320.64|318.64|320.58|318.58|15
1727984340000|2024-10-03 19:39:00|320.6|318.6|320.74|318.74|320.79|318.79|320.57|318.57|19
1727984350000|2024-10-03 19:39:10|320.73|318.73|320.72|318.72|320.74|318.74|320.72|318.72|3
1727984360000|2024-10-03 19:39:20|320.71|318.71|320.63|318.63|320.72|318.72|320.62|318.62|13
1727984370000|2024-10-03 19:39:30|320.61|318.61|320.8|318.8|320.8|318.8|320.61|318.61|19
1727984380000|2024-10-03 19:39:40|320.81|318.81|320.82|318.82|320.84|318.84|320.81|318.81|5
1727984390000|2024-10-03 19:39:50|320.83|318.83|320.82|318.82|320.83|318.83|320.82|318.82|2
1727984400000|2024-10-03 19:40:00|320.81|318.81|320.77|318.77|320.82|318.82|320.77|318.77|10
1727984410000|2024-10-03 19:40:10|320.76|318.76|320.66|318.66|320.76|318.76|320.66|318.66|10
1727984420000|2024-10-03 19:40:20|320.72|318.72|320.7|318.7|320.77|318.77|320.68|318.68|19
1727984430000|2024-10-03 19:40:30|320.74|318.74|320.72|318.72|320.77|318.77|320.7|318.7|19
1727984440000|2024-10-03 19:40:40|320.71|318.71|320.75|318.75|320.77|318.77|320.7|318.7|6
1727984450000|2024-10-03 19:40:50|320.74|318.74|320.75|318.75|320.77|318.77|320.7|318.7|10
1727984460000|2024-10-03 19:41:00|320.74|318.74|320.48|318.48|320.77|318.77|320.48|318.48|8
1727984470000|2024-10-03 19:41:10|320.49|318.49|320.44|318.44|320.49|318.49|320.42|318.42|21
1727984480000|2024-10-03 19:41:20|320.43|318.43|320.2|318.2|320.43|318.43|320.2|318.2|15
1727984490000|2024-10-03 19:41:30|320.21|318.21|320.22|318.22|320.24|318.24|320.19|318.19|8
1727984500000|2024-10-03 19:41:40|320.2|318.2|320.14|318.14|320.2|318.2|320.1|318.1|18
1727984510000|2024-10-03 19:41:50|320.13|318.13|320.07|318.07|320.14|318.14|320.07|318.07|14
1727984520000|2024-10-03 19:42:00|320.1|318.1|320.09|318.09|320.14|318.14|320.07|318.07|11
1727984530000|2024-10-03 19:42:10|320.14|318.14|320.22|318.22|320.27|318.27|320.14|318.14|22
1727984540000|2024-10-03 19:42:20|320.21|318.21|319.99|317.99|320.22|318.22|319.97|317.97|19
1727984550000|2024-10-03 19:42:30|320.01|318.01|320.15|318.15|320.17|318.17|320.01|318.01|14
1727984560000|2024-10-03 19:42:40|320.16|318.16|320.09|318.09|320.17|318.17|320.03|318.03|11
1727984570000|2024-10-03 19:42:50|320.1|318.1|320.13|318.13|320.18|318.18|320.09|318.09|15
1727984580000|2024-10-03 19:43:00|320.12|318.12|320.16|318.16|320.16|318.16|320.03|318.03|18
1727984590000|2024-10-03 19:43:10|320.17|318.17|320.09|318.09|320.19|318.19|320.09|318.09|16
1727984600000|2024-10-03 19:43:20|320.11|318.11|320|318|320.12|318.12|319.97|317.97|14
1727984610000|2024-10-03 19:43:30|319.99|317.99|320.03|318.03|320.05|318.05|319.99|317.99|12
1727984620000|2024-10-03 19:43:40|320.04|318.04|319.98|317.98|320.16|318.16|319.98|317.98|13
1727984630000|2024-10-03 19:43:50|319.99|317.99|319.91|317.91|320.05|318.05|319.91|317.91|15
1727984640000|2024-10-03 19:44:00|319.96|317.96|320.04|318.04|320.04|318.04|319.94|317.94|11
1727984650000|2024-10-03 19:44:10|320.05|318.05|320.13|318.13|320.16|318.16|320.03|318.03|13
1727984660000|2024-10-03 19:44:20|320.16|318.16|320.09|318.09|320.18|318.18|320.08|318.08|9
1727984670000|2024-10-03 19:44:30|320.12|318.12|319.98|317.98|320.12|318.12|319.94|317.94|19
1727984680000|2024-10-03 19:44:40|319.99|317.99|320.02|318.02|320.04|318.04|319.99|317.99|9
1727984690000|2024-10-03 19:44:50|320.01|318.01|320|318|320.01|318.01|319.97|317.97|9
1727984700000|2024-10-03 19:45:00|319.99|317.99|320.25|318.25|320.27|318.27|319.98|317.98|22
1727984710000|2024-10-03 19:45:10|320.26|318.26|320.19|318.19|320.38|318.38|320.17|318.17|23
1727984720000|2024-10-03 19:45:20|320.26|318.26|320.24|318.24|320.27|318.27|320.22|318.22|13
1727984730000|2024-10-03 19:45:30|320.22|318.22|320.15|318.15|320.22|318.22|320.11|318.11|15
1727984740000|2024-10-03 19:45:40|320.14|318.14|320.03|318.03|320.14|318.14|320.02|318.02|13
1727984750000|2024-10-03 19:45:50|320.04|318.04|320.15|318.15|320.2|318.2|320.04|318.04|12
1727984760000|2024-10-03 19:46:00|320.18|318.18|320.13|318.13|320.18|318.18|320.05|318.05|14
1727984770000|2024-10-03 19:46:10|320.12|318.12|320.02|318.02|320.12|318.12|320|318|16
1727984780000|2024-10-03 19:46:20|320.03|318.03|320.12|318.12|320.16|318.16|320.03|318.03|10
1727984790000|2024-10-03 19:46:30|320.15|318.15|320|318|320.15|318.15|319.96|317.96|22
1727984800000|2024-10-03 19:46:40|320.02|318.02|320.06|318.06|320.06|318.06|320|318|4
1727984810000|2024-10-03 19:46:50|320.1|318.1|320.22|318.22|320.22|318.22|320.07|318.07|13
1727984820000|2024-10-03 19:47:00|320.21|318.21|320.17|318.17|320.21|318.21|320.1|318.1|20
1727984830000|2024-10-03 19:47:10|320.18|318.18|320.36|318.36|320.37|318.37|320.18|318.18|15
1727984840000|2024-10-03 19:47:20|320.34|318.34|320.45|318.45|320.47|318.47|320.34|318.34|17
1727984850000|2024-10-03 19:47:30|320.46|318.46|320.47|318.47|320.49|318.49|320.44|318.44|9
1727984860000|2024-10-03 19:47:40|320.46|318.46|320.44|318.44|320.47|318.47|320.4|318.4|17
1727984870000|2024-10-03 19:47:50|320.45|318.45|320.45|318.45|320.48|318.48|320.44|318.44|12
1727984880000|2024-10-03 19:48:00|320.48|318.48|320.76|318.76|320.77|318.77|320.48|318.48|26
1727984890000|2024-10-03 19:48:10|320.74|318.74|320.72|318.72|320.75|318.75|320.66|318.66|20
1727984900000|2024-10-03 19:48:20|320.67|318.67|320.65|318.65|320.74|318.74|320.64|318.64|22
1727984910000|2024-10-03 19:48:30|320.66|318.66|320.54|318.54|320.66|318.66|320.53|318.53|10
1727984920000|2024-10-03 19:48:40|320.53|318.53|320.46|318.46|320.54|318.54|320.43|318.43|19
1727984930000|2024-10-03 19:48:50|320.47|318.47|320.54|318.54|320.54|318.54|320.44|318.44|12
1727984940000|2024-10-03 19:49:00|320.52|318.52|320.6|318.6|320.65|318.65|320.51|318.51|26
1727984950000|2024-10-03 19:49:10|320.61|318.61|320.5|318.5|320.61|318.61|320.5|318.5|15
1727984960000|2024-10-03 19:49:20|320.49|318.49|320.45|318.45|320.49|318.49|320.39|318.39|18
1727984970000|2024-10-03 19:49:30|320.46|318.46|320.48|318.48|320.49|318.49|320.45|318.45|17
1727984980000|2024-10-03 19:49:40|320.47|318.47|320.45|318.45|320.47|318.47|320.44|318.44|6
1727984990000|2024-10-03 19:49:50|320.48|318.48|320.46|318.46|320.49|318.49|320.46|318.46|5
1727985000000|2024-10-03 19:50:00|320.51|318.51|320.55|318.55|320.65|318.65|320.51|318.51|23
1727985010000|2024-10-03 19:50:10|320.56|318.56|320.62|318.62|320.64|318.64|320.56|318.56|19
1727985020000|2024-10-03 19:50:20|320.68|318.68|320.82|318.82|320.92|318.92|320.68|318.68|24
1727985030000|2024-10-03 19:50:30|320.83|318.83|320.73|318.73|320.83|318.83|320.67|318.67|16
1727985040000|2024-10-03 19:50:40|320.74|318.74|320.89|318.89|320.9|318.9|320.74|318.74|16
1727985050000|2024-10-03 19:50:50|320.88|318.88|320.7|318.7|320.89|318.89|320.7|318.7|13
1727985060000|2024-10-03 19:51:00|320.73|318.73|320.8|318.8|320.82|318.82|320.73|318.73|14
1727985070000|2024-10-03 19:51:10|320.75|318.75|320.79|318.79|320.84|318.84|320.68|318.68|16
1727985080000|2024-10-03 19:51:20|320.8|318.8|320.77|318.77|320.86|318.86|320.7|318.7|18
1727985090000|2024-10-03 19:51:30|320.81|318.81|320.76|318.76|320.86|318.86|320.76|318.76|15
1727985100000|2024-10-03 19:51:40|320.8|318.8|320.78|318.78|320.83|318.83|320.78|318.78|14
1727985110000|2024-10-03 19:51:50|320.76|318.76|320.74|318.74|320.77|318.77|320.74|318.74|6
1727985120000|2024-10-03 19:52:00|320.73|318.73|320.55|318.55|320.77|318.77|320.54|318.54|14
1727985130000|2024-10-03 19:52:10|320.58|318.58|320.51|318.51|320.6|318.6|320.46|318.46|18
1727985140000|2024-10-03 19:52:20|320.55|318.55|320.52|318.52|320.58|318.58|320.5|318.5|15
1727985150000|2024-10-03 19:52:30|320.53|318.53|320.46|318.46|320.53|318.53|320.39|318.39|24
1727985160000|2024-10-03 19:52:40|320.45|318.45|320.41|318.41|320.46|318.46|320.38|318.38|18
1727985170000|2024-10-03 19:52:50|320.4|318.4|320.49|318.49|320.49|318.49|320.4|318.4|9
1727985180000|2024-10-03 19:53:00|320.48|318.48|320.53|318.53|320.59|318.59|320.46|318.46|12
1727985190000|2024-10-03 19:53:10|320.52|318.52|320.44|318.44|320.53|318.53|320.35|318.35|29
1727985200000|2024-10-03 19:53:20|320.45|318.45|320.45|318.45|320.48|318.48|320.44|318.44|12
1727985210000|2024-10-03 19:53:30|320.46|318.46|320.45|318.45|320.47|318.47|320.44|318.44|8
1727985220000|2024-10-03 19:53:40|320.46|318.46|320.52|318.52|320.52|318.52|320.46|318.46|11
1727985230000|2024-10-03 19:53:50|320.57|318.57|320.73|318.73|320.75|318.75|320.57|318.57|13
1727985240000|2024-10-03 19:54:00|320.74|318.74|320.85|318.85|320.85|318.85|320.74|318.74|20
1727985250000|2024-10-03 19:54:10|320.84|318.84|320.81|318.81|320.85|318.85|320.8|318.8|14
1727985260000|2024-10-03 19:54:20|320.8|318.8|320.94|318.94|320.99|318.99|320.8|318.8|19
1727985270000|2024-10-03 19:54:30|320.93|318.93|320.93|318.93|320.95|318.95|320.93|318.93|7
1727985280000|2024-10-03 19:54:40|320.94|318.94|321.04|319.04|321.04|319.04|320.93|318.93|12
1727985290000|2024-10-03 19:54:50|321.06|319.06|320.93|318.93|321.06|319.06|320.93|318.93|14
1727985300000|2024-10-03 19:55:00|320.97|318.97|320.97|318.97|320.98|318.98|320.86|318.86|21
1727985310000|2024-10-03 19:55:10|320.96|318.96|320.84|318.84|320.96|318.96|320.8|318.8|15
1727985320000|2024-10-03 19:55:20|320.83|318.83|320.85|318.85|320.92|318.92|320.8|318.8|19
1727985330000|2024-10-03 19:55:30|320.82|318.82|320.82|318.82|320.84|318.84|320.8|318.8|9
1727985340000|2024-10-03 19:55:40|320.81|318.81|320.81|318.81|320.89|318.89|320.79|318.79|18
1727985350000|2024-10-03 19:55:50|320.79|318.79|320.72|318.72|320.79|318.79|320.66|318.66|18
1727985360000|2024-10-03 19:56:00|320.71|318.71|320.77|318.77|320.85|318.85|320.7|318.7|17
1727985370000|2024-10-03 19:56:10|320.76|318.76|320.83|318.83|320.96|318.96|320.75|318.75|18
1727985380000|2024-10-03 19:56:20|320.84|318.84|320.81|318.81|320.85|318.85|320.76|318.76|16
1727985390000|2024-10-03 19:56:30|320.82|318.82|320.61|318.61|320.82|318.82|320.6|318.6|24
1727985400000|2024-10-03 19:56:40|320.62|318.62|320.56|318.56|320.66|318.66|320.55|318.55|19
1727985410000|2024-10-03 19:56:50|320.57|318.57|320.85|318.85|320.86|318.86|320.57|318.57|19
1727985420000|2024-10-03 19:57:00|320.84|318.84|320.73|318.73|320.84|318.84|320.73|318.73|14
1727985430000|2024-10-03 19:57:10|320.72|318.72|320.72|318.72|320.76|318.76|320.69|318.69|19
1727985440000|2024-10-03 19:57:20|320.73|318.73|320.72|318.72|320.78|318.78|320.72|318.72|13
1727985450000|2024-10-03 19:57:30|320.71|318.71|320.9|318.9|320.9|318.9|320.7|318.7|19
1727985460000|2024-10-03 19:57:40|320.91|318.91|320.9|318.9|320.93|318.93|320.85|318.85|18
1727985470000|2024-10-03 19:57:50|320.93|318.93|320.92|318.92|320.94|318.94|320.89|318.89|8
1727985480000|2024-10-03 19:58:00|320.9|318.9|320.87|318.87|320.94|318.94|320.86|318.86|23
1727985490000|2024-10-03 19:58:10|320.85|318.85|320.93|318.93|320.97|318.97|320.85|318.85|16
1727985500000|2024-10-03 19:58:20|320.94|318.94|320.8|318.8|320.94|318.94|320.78|318.78|19
1727985510000|2024-10-03 19:58:30|320.78|318.78|320.81|318.81|320.84|318.84|320.76|318.76|18
1727985520000|2024-10-03 19:58:40|320.82|318.82|320.88|318.88|320.88|318.88|320.76|318.76|17
1727985530000|2024-10-03 19:58:50|320.9|318.9|320.73|318.73|320.97|318.97|320.72|318.72|20
1727985540000|2024-10-03 19:59:00|320.78|318.78|320.78|318.78|320.83|318.83|320.73|318.73|25
1727985550000|2024-10-03 19:59:10|320.79|318.79|320.73|318.73|320.82|318.82|320.73|318.73|16
1727985560000|2024-10-03 19:59:20|320.81|318.81|320.69|318.69|320.81|318.81|320.69|318.69|21
1727985570000|2024-10-03 19:59:30|320.7|318.7|320.66|318.66|320.7|318.7|320.59|318.59|25
1727985580000|2024-10-03 19:59:40|320.65|318.65|320.84|318.84|320.84|318.84|320.62|318.62|20
1727985590000|2024-10-03 19:59:50|320.85|318.85|320.86|318.86|320.94|318.94|320.79|318.79|25
1727985600000|2024-10-03 20:00:00|320.85|318.85|320.65|318.65|320.95|318.95|320.64|318.64|22
1727985610000|2024-10-03 20:00:10|320.64|318.64|320.79|318.79|320.79|318.79|320.6|318.6|16
1727985620000|2024-10-03 20:00:20|320.81|318.81|320.81|318.81|320.88|318.88|320.8|318.8|17
1727985630000|2024-10-03 20:00:30|320.82|318.82|320.71|318.71|320.82|318.82|320.7|318.7|21
1727985640000|2024-10-03 20:00:40|320.7|318.7|320.83|318.83|320.86|318.86|320.7|318.7|21
1727985650000|2024-10-03 20:00:50|320.81|318.81|320.86|318.86|320.88|318.88|320.77|318.77|18
1727985660000|2024-10-03 20:01:00|320.89|318.89|321|319|321.06|319.06|320.89|318.89|20
1727985670000|2024-10-03 20:01:10|320.99|318.99|320.93|318.93|320.99|318.99|320.87|318.87|18
1727985680000|2024-10-03 20:01:20|320.95|318.95|320.91|318.91|320.95|318.95|320.9|318.9|13
1727985690000|2024-10-03 20:01:30|320.9|318.9|320.92|318.92|320.92|318.92|320.81|318.81|22
1727985700000|2024-10-03 20:01:40|320.9|318.9|320.81|318.81|320.9|318.9|320.8|318.8|9
1727985710000|2024-10-03 20:01:50|320.82|318.82|320.83|318.83|320.83|318.83|320.8|318.8|10
1727985720000|2024-10-03 20:02:00|320.84|318.84|320.71|318.71|320.87|318.87|320.69|318.69|20
1727985730000|2024-10-03 20:02:10|320.6|318.6|320.66|318.66|320.67|318.67|320.56|318.56|13
1727985740000|2024-10-03 20:02:20|320.65|318.65|320.56|318.56|320.66|318.66|320.56|318.56|8
1727985750000|2024-10-03 20:02:30|320.57|318.57|320.49|318.49|320.57|318.57|320.49|318.49|10
1727985760000|2024-10-03 20:02:40|320.52|318.52|320.6|318.6|320.61|318.61|320.52|318.52|13
1727985770000|2024-10-03 20:02:50|320.61|318.61|320.71|318.71|320.72|318.72|320.61|318.61|6
1727985780000|2024-10-03 20:03:00|320.7|318.7|320.64|318.64|320.7|318.7|320.61|318.61|21
1727985790000|2024-10-03 20:03:10|320.7|318.7|320.82|318.82|320.83|318.83|320.7|318.7|16
1727985800000|2024-10-03 20:03:20|320.79|318.79|320.64|318.64|320.84|318.84|320.61|318.61|18
1727985810000|2024-10-03 20:03:30|320.67|318.67|320.61|318.61|320.67|318.67|320.6|318.6|7
1727985820000|2024-10-03 20:03:40|320.6|318.6|320.63|318.63|320.76|318.76|320.6|318.6|18
1727985830000|2024-10-03 20:03:50|320.66|318.66|320.74|318.74|320.74|318.74|320.66|318.66|12
1727985840000|2024-10-03 20:04:00|320.75|318.75|320.71|318.71|320.83|318.83|320.7|318.7|23
1727985850000|2024-10-03 20:04:10|320.72|318.72|320.6|318.6|320.72|318.72|320.6|318.6|16
1727985860000|2024-10-03 20:04:20|320.61|318.61|320.65|318.65|320.66|318.66|320.61|318.61|7
1727985870000|2024-10-03 20:04:30|320.66|318.66|320.77|318.77|320.77|318.77|320.66|318.66|19
1727985880000|2024-10-03 20:04:40|320.87|318.87|320.93|318.93|320.94|318.94|320.87|318.87|18
1727985890000|2024-10-03 20:04:50|320.94|318.94|321.1|319.1|321.1|319.1|320.94|318.94|16
1727985900000|2024-10-03 20:05:00|321.11|319.11|321.11|319.11|321.12|319.12|321.01|319.01|17
1727985910000|2024-10-03 20:05:10|321.15|319.15|321.23|319.23|321.27|319.27|321.15|319.15|22
1727985920000|2024-10-03 20:05:20|321.24|319.24|321.38|319.38|321.38|319.38|321.24|319.24|19
1727985930000|2024-10-03 20:05:30|321.37|319.37|321.33|319.33|321.37|319.37|321.3|319.3|11
1727985940000|2024-10-03 20:05:40|321.34|319.34|321.36|319.36|321.36|319.36|321.31|319.31|12
1727985950000|2024-10-03 20:05:50|321.39|319.39|321.38|319.38|321.41|319.41|321.37|319.37|14
1727985960000|2024-10-03 20:06:00|321.39|319.39|321.31|319.31|321.4|319.4|321.31|319.31|8
1727985970000|2024-10-03 20:06:10|321.34|319.34|321.37|319.37|321.37|319.37|321.34|319.34|3
1727985980000|2024-10-03 20:06:20|321.36|319.36|321.26|319.26|321.36|319.36|321.25|319.25|9
1727985990000|2024-10-03 20:06:30|321.24|319.24|321.34|319.34|321.34|319.34|321.2|319.2|13
1727986000000|2024-10-03 20:06:40|321.35|319.35|321.34|319.34|321.36|319.36|321.34|319.34|8
1727986010000|2024-10-03 20:06:50|321.32|319.32|321.39|319.39|321.4|319.4|321.29|319.29|10
1727986020000|2024-10-03 20:07:00|321.38|319.38|321.23|319.23|321.38|319.38|321.23|319.23|11
1727986030000|2024-10-03 20:07:10|321.22|319.22|321.21|319.21|321.22|319.22|321.16|319.16|9
1727986040000|2024-10-03 20:07:20|321.2|319.2|321.27|319.27|321.27|319.27|321.19|319.19|6
1727986050000|2024-10-03 20:07:30|321.28|319.28|321.24|319.24|321.28|319.28|321.23|319.23|13
1727986060000|2024-10-03 20:07:40|321.23|319.23|321.23|319.23|321.23|319.23|321.23|319.23|1
1727986070000|2024-10-03 20:07:50|321.21|319.21|321.22|319.22|321.22|319.22|321.21|319.21|2
1727986080000|2024-10-03 20:08:00|321.26|319.26|321.22|319.22|321.26|319.26|321.22|319.22|12
1727986090000|2024-10-03 20:08:10|321.23|319.23|321.24|319.24|321.24|319.24|321.21|319.21|6
1727986100000|2024-10-03 20:08:20|321.23|319.23|321.15|319.15|321.23|319.23|321.15|319.15|9
1727986110000|2024-10-03 20:08:30|321.14|319.14|320.99|318.99|321.14|319.14|320.94|318.94|11
1727986120000|2024-10-03 20:08:40|320.98|318.98|321.04|319.04|321.04|319.04|320.97|318.97|9
1727986130000|2024-10-03 20:08:50|321.03|319.03|321.02|319.02|321.04|319.04|320.98|318.98|15
1727986140000|2024-10-03 20:09:00|321.01|319.01|320.99|318.99|321.01|319.01|320.98|318.98|12
1727986150000|2024-10-03 20:09:10|320.98|318.98|320.9|318.9|320.99|318.99|320.89|318.89|8
1727986160000|2024-10-03 20:09:20|320.91|318.91|321.03|319.03|321.03|319.03|320.9|318.9|11
1727986170000|2024-10-03 20:09:30|321.02|319.02|321|319|321.03|319.03|321|319|7
1727986180000|2024-10-03 20:09:40|321.04|319.04|321.04|319.04|321.04|319.04|321.04|319.04|1
1727986190000|2024-10-03 20:09:50|321.03|319.03|320.97|318.97|321.03|319.03|320.97|318.97|7
1727986200000|2024-10-03 20:10:00|321|319|320.97|318.97|321|319|320.97|318.97|6
1727986210000|2024-10-03 20:10:10|320.95|318.95|320.91|318.91|320.95|318.95|320.9|318.9|4
1727986220000|2024-10-03 20:10:20|320.9|318.9|321|319|321.04|319.04|320.9|318.9|15
1727986230000|2024-10-03 20:10:30|321.01|319.01|321.01|319.01|321.01|319.01|321|319|7
1727986240000|2024-10-03 20:10:40|321|319|321.01|319.01|321.02|319.02|321|319|8
1727986250000|2024-10-03 20:10:50|321.04|319.04|320.96|318.96|321.04|319.04|320.96|318.96|8
1727986260000|2024-10-03 20:11:00|320.94|318.94|320.86|318.86|320.95|318.95|320.86|318.86|14
1727986270000|2024-10-03 20:11:10|320.85|318.85|320.75|318.75|320.85|318.85|320.71|318.71|12
1727986280000|2024-10-03 20:11:20|320.74|318.74|320.7|318.7|320.77|318.77|320.7|318.7|17
1727986290000|2024-10-03 20:11:30|320.69|318.69|320.66|318.66|320.69|318.69|320.64|318.64|10
1727986300000|2024-10-03 20:11:40|320.64|318.64|320.71|318.71|320.75|318.75|320.64|318.64|13
1727986310000|2024-10-03 20:11:50|320.7|318.7|320.65|318.65|320.7|318.7|320.62|318.62|9
1727986320000|2024-10-03 20:12:00|320.66|318.66|320.66|318.66|320.75|318.75|320.65|318.65|25
1727986330000|2024-10-03 20:12:10|320.67|318.67|320.72|318.72|320.74|318.74|320.66|318.66|18
1727986340000|2024-10-03 20:12:20|320.71|318.71|320.72|318.72|320.78|318.78|320.68|318.68|13
1727986350000|2024-10-03 20:12:30|320.73|318.73|320.69|318.69|320.73|318.73|320.69|318.69|9
1727986360000|2024-10-03 20:12:40|320.68|318.68|320.53|318.53|320.68|318.68|320.53|318.53|12
1727986370000|2024-10-03 20:12:50|320.54|318.54|320.53|318.53|320.59|318.59|320.52|318.52|14
1727986380000|2024-10-03 20:13:00|320.52|318.52|320.52|318.52|320.53|318.53|320.51|318.51|10
1727986390000|2024-10-03 20:13:10|320.51|318.51|320.51|318.51|320.51|318.51|320.51|318.51|1
1727986400000|2024-10-03 20:13:20|320.52|318.52|320.49|318.49|320.55|318.55|320.49|318.49|10
1727986410000|2024-10-03 20:13:30|320.5|318.5|320.4|318.4|320.5|318.5|320.4|318.4|9
1727986420000|2024-10-03 20:13:40|320.41|318.41|320.51|318.51|320.57|318.57|320.41|318.41|11
1727986430000|2024-10-03 20:13:50|320.5|318.5|320.48|318.48|320.5|318.5|320.47|318.47|5
1727986440000|2024-10-03 20:14:00|320.45|318.45|320.53|318.53|320.53|318.53|320.45|318.45|15
1727986450000|2024-10-03 20:14:10|320.54|318.54|320.54|318.54|320.55|318.55|320.5|318.5|15
1727986460000|2024-10-03 20:14:20|320.53|318.53|320.52|318.52|320.58|318.58|320.52|318.52|19
1727986470000|2024-10-03 20:14:30|320.53|318.53|320.5|318.5|320.53|318.53|320.5|318.5|4
1727986480000|2024-10-03 20:14:40|320.51|318.51|320.47|318.47|320.51|318.51|320.46|318.46|10
1727986490000|2024-10-03 20:14:50|320.46|318.46|320.33|318.33|320.47|318.47|320.3|318.3|11
1727986500000|2024-10-03 20:15:00|320.34|318.34|320.35|318.35|320.42|318.42|320.34|318.34|10
1727986510000|2024-10-03 20:15:10|320.33|318.33|320.42|318.42|320.44|318.44|320.3|318.3|17
1727986520000|2024-10-03 20:15:20|320.43|318.43|320.54|318.54|320.55|318.55|320.42|318.42|20
1727986530000|2024-10-03 20:15:30|320.55|318.55|320.5|318.5|320.55|318.55|320.5|318.5|11
1727986540000|2024-10-03 20:15:40|320.48|318.48|320.54|318.54|320.57|318.57|320.48|318.48|9
1727986550000|2024-10-03 20:15:50|320.55|318.55|320.5|318.5|320.56|318.56|320.5|318.5|12
1727986560000|2024-10-03 20:16:00|320.49|318.49|320.45|318.45|320.49|318.49|320.45|318.45|9
1727986570000|2024-10-03 20:16:10|320.44|318.44|320.38|318.38|320.44|318.44|320.35|318.35|18
1727986580000|2024-10-03 20:16:20|320.39|318.39|320.32|318.32|320.39|318.39|320.32|318.32|12
1727986590000|2024-10-03 20:16:30|320.33|318.33|320.26|318.26|320.33|318.33|320.26|318.26|13
1727986600000|2024-10-03 20:16:40|320.27|318.27|320.28|318.28|320.28|318.28|320.23|318.23|7
1727986610000|2024-10-03 20:16:50|320.27|318.27|320.27|318.27|320.29|318.29|320.26|318.26|10
1727986620000|2024-10-03 20:17:00|320.28|318.28|320.35|318.35|320.36|318.36|320.27|318.27|5
1727986630000|2024-10-03 20:17:10|320.36|318.36|320.4|318.4|320.46|318.46|320.33|318.33|23
1727986640000|2024-10-03 20:17:20|320.39|318.39|320.5|318.5|320.56|318.56|320.39|318.39|12
1727986650000|2024-10-03 20:17:30|320.44|318.44|320.36|318.36|320.45|318.45|320.36|318.36|8
1727986660000|2024-10-03 20:17:40|320.34|318.34|320.33|318.33|320.38|318.38|320.32|318.32|21
1727986670000|2024-10-03 20:17:50|320.34|318.34|320.35|318.35|320.35|318.35|320.33|318.33|14
1727986680000|2024-10-03 20:18:00|320.33|318.33|320.37|318.37|320.41|318.41|320.33|318.33|18
1727986690000|2024-10-03 20:18:10|320.36|318.36|320.27|318.27|320.36|318.36|320.25|318.25|13
1727986700000|2024-10-03 20:18:20|320.26|318.26|320.23|318.23|320.28|318.28|320.23|318.23|16
1727986710000|2024-10-03 20:18:30|320.22|318.22|320.23|318.23|320.26|318.26|320.19|318.19|11
1727986720000|2024-10-03 20:18:40|320.24|318.24|320.27|318.27|320.31|318.31|320.24|318.24|19
1727986730000|2024-10-03 20:18:50|320.25|318.25|320.26|318.26|320.28|318.28|320.23|318.23|12
1727986740000|2024-10-03 20:19:00|320.27|318.27|320.24|318.24|320.27|318.27|320.24|318.24|16
1727986750000|2024-10-03 20:19:10|320.25|318.25|320.2|318.2|320.25|318.25|320.2|318.2|3
1727986760000|2024-10-03 20:19:20|320.21|318.21|320.27|318.27|320.29|318.29|320.18|318.18|13
1727986770000|2024-10-03 20:19:30|320.26|318.26|320.26|318.26|320.26|318.26|320.25|318.25|9
1727986780000|2024-10-03 20:19:40|320.32|318.32|320.27|318.27|320.32|318.32|320.27|318.27|12
1727986790000|2024-10-03 20:19:50|320.26|318.26|320.26|318.26|320.27|318.27|320.26|318.26|3
1727986800000|2024-10-03 20:20:00|320.27|318.27|320.27|318.27|320.42|318.42|320.27|318.27|19
1727986810000|2024-10-03 20:20:10|320.28|318.28|320.39|318.39|320.42|318.42|320.28|318.28|18
1727986820000|2024-10-03 20:20:20|320.4|318.4|320.39|318.39|320.4|318.4|320.35|318.35|16
1727986830000|2024-10-03 20:20:30|320.38|318.38|320.37|318.37|320.4|318.4|320.37|318.37|17
1727986840000|2024-10-03 20:20:40|320.38|318.38|320.35|318.35|320.38|318.38|320.35|318.35|8
1727986860000|2024-10-03 20:21:00|320.34|318.34|320.14|318.14|320.35|318.35|320.13|318.13|19
1727986870000|2024-10-03 20:21:10|320.15|318.15|320.2|318.2|320.2|318.2|320.12|318.12|16
1727986880000|2024-10-03 20:21:20|320.19|318.19|320.31|318.31|320.31|318.31|320.17|318.17|12
1727986890000|2024-10-03 20:21:30|320.32|318.32|320.37|318.37|320.39|318.39|320.32|318.32|11
1727986900000|2024-10-03 20:21:40|320.36|318.36|320.34|318.34|320.36|318.36|320.34|318.34|3
1727986910000|2024-10-03 20:21:50|320.32|318.32|320.34|318.34|320.35|318.35|320.32|318.32|5
1727986920000|2024-10-03 20:22:00|320.36|318.36|320.41|318.41|320.44|318.44|320.36|318.36|14
1727986930000|2024-10-03 20:22:10|320.42|318.42|320.39|318.39|320.42|318.42|320.36|318.36|10
1727986940000|2024-10-03 20:22:20|320.38|318.38|320.36|318.36|320.38|318.38|320.36|318.36|3
1727986950000|2024-10-03 20:22:30|320.39|318.39|320.39|318.39|320.39|318.39|320.39|318.39|1
1727986960000|2024-10-03 20:22:40|320.4|318.4|320.4|318.4|320.41|318.41|320.4|318.4|9
1727986970000|2024-10-03 20:22:50|320.39|318.39|320.33|318.33|320.39|318.39|320.33|318.33|6
1727986980000|2024-10-03 20:23:00|320.34|318.34|320.25|318.25|320.34|318.34|320.22|318.22|14
1727986990000|2024-10-03 20:23:10|320.26|318.26|320.16|318.16|320.27|318.27|320.16|318.16|19
1727987000000|2024-10-03 20:23:20|320.17|318.17|320.11|318.11|320.17|318.17|320.07|318.07|19
1727987010000|2024-10-03 20:23:30|320.1|318.1|320.07|318.07|320.16|318.16|320.07|318.07|16
1727987020000|2024-10-03 20:23:40|320.08|318.08|319.65|317.65|320.08|318.08|319.63|317.63|19
1727987030000|2024-10-03 20:23:50|319.68|317.68|319.85|317.85|319.85|317.85|319.65|317.65|12
1727987040000|2024-10-03 20:24:00|319.84|317.84|319.86|317.86|319.89|317.89|319.84|317.84|17
1727987050000|2024-10-03 20:24:10|319.88|317.88|319.87|317.87|319.93|317.93|319.86|317.86|13
1727987060000|2024-10-03 20:24:20|319.88|317.88|319.71|317.71|319.97|317.97|319.71|317.71|12
1727987070000|2024-10-03 20:24:30|319.72|317.72|319.8|317.8|319.81|317.81|319.72|317.72|11
1727987080000|2024-10-03 20:24:40|319.79|317.79|319.79|317.79|319.8|317.8|319.75|317.75|14
1727987090000|2024-10-03 20:24:50|319.78|317.78|319.79|317.79|319.8|317.8|319.77|317.77|7
1727987100000|2024-10-03 20:25:00|319.77|317.77|319.6|317.6|319.77|317.77|319.59|317.59|14
1727987110000|2024-10-03 20:25:10|319.61|317.61|319.56|317.56|319.64|317.64|319.56|317.56|15
1727987120000|2024-10-03 20:25:20|319.57|317.57|319.5|317.5|319.58|317.58|319.5|317.5|14
1727987130000|2024-10-03 20:25:30|319.52|317.52|319.42|317.42|319.52|317.52|319.4|317.4|20
1727987140000|2024-10-03 20:25:40|319.43|317.43|319.48|317.48|319.51|317.51|319.39|317.39|17
1727987150000|2024-10-03 20:25:50|319.47|317.47|319.45|317.45|319.48|317.48|319.44|317.44|9
1727987160000|2024-10-03 20:26:00|319.44|317.44|319.41|317.41|319.44|317.44|319.4|317.4|21
1727987170000|2024-10-03 20:26:10|319.4|317.4|319.56|317.56|319.56|317.56|319.4|317.4|12
1727987180000|2024-10-03 20:26:20|319.57|317.57|319.64|317.64|319.69|317.69|319.54|317.54|14
1727987190000|2024-10-03 20:26:30|319.62|317.62|319.59|317.59|319.66|317.66|319.57|317.57|19
1727987200000|2024-10-03 20:26:40|319.6|317.6|319.58|317.58|319.67|317.67|319.57|317.57|18
1727987210000|2024-10-03 20:26:50|319.57|317.57|319.62|317.62|319.62|317.62|319.57|317.57|6
1727987220000|2024-10-03 20:27:00|319.58|317.58|319.54|317.54|319.58|317.58|319.53|317.53|10
1727987230000|2024-10-03 20:27:10|319.53|317.53|319.53|317.53|319.58|317.58|319.53|317.53|13
1727987240000|2024-10-03 20:27:20|319.52|317.52|319.56|317.56|319.56|317.56|319.52|317.52|5
1727987250000|2024-10-03 20:27:30|319.55|317.55|319.54|317.54|319.55|317.55|319.52|317.52|7
1727987260000|2024-10-03 20:27:40|319.53|317.53|319.51|317.51|319.54|317.54|319.51|317.51|8
1727987270000|2024-10-03 20:27:50|319.52|317.52|319.52|317.52|319.53|317.53|319.42|317.42|12
1727987280000|2024-10-03 20:28:00|319.5|317.5|319.46|317.46|319.5|317.5|319.45|317.45|6
1727987290000|2024-10-03 20:28:10|319.45|317.45|319.48|317.48|319.49|317.49|319.45|317.45|6
1727987300000|2024-10-03 20:28:20|319.46|317.46|319.44|317.44|319.46|317.46|319.44|317.44|3
1727987310000|2024-10-03 20:28:30|319.45|317.45|319.45|317.45|319.45|317.45|319.45|317.45|1
1727987320000|2024-10-03 20:28:40|319.46|317.46|319.47|317.47|319.48|317.48|319.46|317.46|7
1727987330000|2024-10-03 20:28:50|319.45|317.45|319.41|317.41|319.45|317.45|319.41|317.41|6
1727987340000|2024-10-03 20:29:00|319.42|317.42|319.38|317.38|319.43|317.43|319.38|317.38|6
1727987350000|2024-10-03 20:29:10|319.37|317.37|319.34|317.34|319.38|317.38|319.34|317.34|11
1727987360000|2024-10-03 20:29:20|319.32|317.32|319.5|317.5|319.5|317.5|319.31|317.31|13
1727987370000|2024-10-03 20:29:30|319.49|317.49|319.5|317.5|319.51|317.51|319.49|317.49|8
1727987380000|2024-10-03 20:29:40|319.49|317.49|319.51|317.51|319.52|317.52|319.49|317.49|8
1727987390000|2024-10-03 20:29:50|319.5|317.5|319.5|317.5|319.5|317.5|319.5|317.5|1
1727987400000|2024-10-03 20:30:00|319.49|317.49|319.51|317.51|319.56|317.56|319.44|317.44|11
1727987410000|2024-10-03 20:30:10|319.52|317.52|319.56|317.56|319.6|317.6|319.52|317.52|10
1727987420000|2024-10-03 20:30:20|319.57|317.57|319.65|317.65|319.65|317.65|319.56|317.56|11
1727987430000|2024-10-03 20:30:30|319.68|317.68|319.75|317.75|319.76|317.76|319.65|317.65|9
1727987440000|2024-10-03 20:30:40|319.72|317.72|319.74|317.74|319.75|317.75|319.72|317.72|7
1727987450000|2024-10-03 20:30:50|319.73|317.73|319.73|317.73|319.73|317.73|319.71|317.71|9
1727987460000|2024-10-03 20:31:00|319.68|317.68|319.66|317.66|319.69|317.69|319.65|317.65|8
1727987470000|2024-10-03 20:31:10|319.65|317.65|319.45|317.45|319.65|317.65|319.41|317.41|18
1727987480000|2024-10-03 20:31:20|319.47|317.47|319.43|317.43|319.48|317.48|319.41|317.41|16
1727987490000|2024-10-03 20:31:30|319.44|317.44|319.32|317.32|319.44|317.44|319.32|317.32|17
1727987500000|2024-10-03 20:31:40|319.31|317.31|319.23|317.23|319.31|317.31|319.21|317.21|16
1727987510000|2024-10-03 20:31:50|319.25|317.25|319.32|317.32|319.32|317.32|319.24|317.24|6
1727987520000|2024-10-03 20:32:00|319.3|317.3|319.02|317.02|319.3|317.3|319.02|317.02|22
1727987530000|2024-10-03 20:32:10|319.05|317.05|319.01|317.01|319.05|317.05|318.94|316.94|16
1727987540000|2024-10-03 20:32:20|319.02|317.02|319|317|319.03|317.03|318.99|316.99|11
1727987550000|2024-10-03 20:32:30|319.01|317.01|319.07|317.07|319.12|317.12|319|317|19
1727987560000|2024-10-03 20:32:40|319.06|317.06|319.17|317.17|319.19|317.19|319.06|317.06|13
1727987570000|2024-10-03 20:32:50|319.16|317.16|319.29|317.29|319.29|317.29|319.16|317.16|13
1727987580000|2024-10-03 20:33:00|319.3|317.3|319.3|317.3|319.32|317.32|319.27|317.27|15
1727987590000|2024-10-03 20:33:10|319.28|317.28|319.28|317.28|319.3|317.3|319.27|317.27|7
1727987600000|2024-10-03 20:33:20|319.27|317.27|319.28|317.28|319.34|317.34|319.25|317.25|15
1727987610000|2024-10-03 20:33:30|319.27|317.27|319.35|317.35|319.35|317.35|319.27|317.27|9
1727987620000|2024-10-03 20:33:40|319.37|317.37|319.38|317.38|319.4|317.4|319.37|317.37|11
1727987630000|2024-10-03 20:33:50|319.39|317.39|319.38|317.38|319.39|317.39|319.37|317.37|10
1727987640000|2024-10-03 20:34:00|319.39|317.39|319.38|317.38|319.39|317.39|319.38|317.38|8
1727987650000|2024-10-03 20:34:10|319.24|317.24|319.3|317.3|319.34|317.34|319.18|317.18|18
1727987660000|2024-10-03 20:34:20|319.29|317.29|319.3|317.3|319.31|317.31|319.29|317.29|6
1727987670000|2024-10-03 20:34:30|319.31|317.31|319.18|317.18|319.31|317.31|319.18|317.18|12
1727987680000|2024-10-03 20:34:40|319.15|317.15|318.87|316.87|319.15|317.15|318.87|316.87|14
1727987690000|2024-10-03 20:34:50|318.88|316.88|318.93|316.93|319.02|317.02|318.87|316.87|19
1727987700000|2024-10-03 20:35:00|318.94|316.94|318.95|316.95|318.97|316.97|318.94|316.94|6
1727987710000|2024-10-03 20:35:10|318.96|316.96|319.07|317.07|319.1|317.1|318.96|316.96|13
1727987720000|2024-10-03 20:35:20|319.08|317.08|319.12|317.12|319.14|317.14|319.07|317.07|20
1727987730000|2024-10-03 20:35:30|319.13|317.13|319.11|317.11|319.14|317.14|319.08|317.08|11
1727987740000|2024-10-03 20:35:40|319.09|317.09|318.98|316.98|319.1|317.1|318.96|316.96|19
1727987750000|2024-10-03 20:35:50|318.99|316.99|319.04|317.04|319.06|317.06|318.96|316.96|12
1727987760000|2024-10-03 20:36:00|319.05|317.05|318.85|316.85|319.09|317.09|318.79|316.79|17
1727987770000|2024-10-03 20:36:10|318.82|316.82|318.95|316.95|318.98|316.98|318.82|316.82|17
1727987780000|2024-10-03 20:36:20|318.96|316.96|318.92|316.92|318.97|316.97|318.92|316.92|12
1727987790000|2024-10-03 20:36:30|318.91|316.91|318.92|316.92|318.92|316.92|318.9|316.9|10
1727987800000|2024-10-03 20:36:40|318.91|316.91|318.93|316.93|318.93|316.93|318.91|316.91|11
1727987810000|2024-10-03 20:36:50|318.92|316.92|318.99|316.99|318.99|316.99|318.92|316.92|7
1727987820000|2024-10-03 20:37:00|319.01|317.01|319.1|317.1|319.1|317.1|319.01|317.01|12
1727987830000|2024-10-03 20:37:10|319.11|317.11|319.12|317.12|319.17|317.17|319.09|317.09|19
1727987840000|2024-10-03 20:37:20|319.13|317.13|319.04|317.04|319.13|317.13|319.04|317.04|7
1727987850000|2024-10-03 20:37:30|319.05|317.05|319.11|317.11|319.12|317.12|319.05|317.05|13
1727987860000|2024-10-03 20:37:40|319.09|317.09|319.01|317.01|319.09|317.09|319.01|317.01|10
1727987870000|2024-10-03 20:37:50|319.03|317.03|319.05|317.05|319.07|317.07|319.02|317.02|23
1727987880000|2024-10-03 20:38:00|319.06|317.06|319|317|319.06|317.06|318.97|316.97|13
1727987890000|2024-10-03 20:38:10|319.03|317.03|319.06|317.06|319.06|317.06|319.03|317.03|13
1727987900000|2024-10-03 20:38:20|319.05|317.05|319.07|317.07|319.09|317.09|319.05|317.05|7
1727987910000|2024-10-03 20:38:30|319.09|317.09|319.1|317.1|319.12|317.12|319.09|317.09|6
1727987920000|2024-10-03 20:38:40|319.11|317.11|319.11|317.11|319.11|317.11|319.11|317.11|1
1727987930000|2024-10-03 20:38:50|319.1|317.1|319.1|317.1|319.13|317.13|319.06|317.06|17
1727987940000|2024-10-03 20:39:00|319.09|317.09|319.1|317.1|319.11|317.11|319.07|317.07|5
1727987950000|2024-10-03 20:39:10|319.11|317.11|319.09|317.09|319.11|317.11|319.09|317.09|5
1727987960000|2024-10-03 20:39:20|319.11|317.11|319.09|317.09|319.11|317.11|319.07|317.07|6
1727987970000|2024-10-03 20:39:30|319.1|317.1|319.09|317.09|319.11|317.11|319.09|317.09|3
1727987980000|2024-10-03 20:39:40|319.1|317.1|319.08|317.08|319.1|317.1|319.05|317.05|15
1727987990000|2024-10-03 20:39:50|319.09|317.09|319.22|317.22|319.27|317.27|319.09|317.09|14
1727988000000|2024-10-03 20:40:00|319.2|317.2|319.23|317.23|319.25|317.25|319.2|317.2|5
1727988010000|2024-10-03 20:40:10|319.21|317.21|319.14|317.14|319.22|317.22|319.14|317.14|7
1727988020000|2024-10-03 20:40:20|319.13|317.13|319.15|317.15|319.17|317.17|319.11|317.11|12
1727988030000|2024-10-03 20:40:30|319.14|317.14|319.13|317.13|319.17|317.17|319.12|317.12|14
1727988040000|2024-10-03 20:40:40|319.12|317.12|319.2|317.2|319.2|317.2|319.12|317.12|7
1727988050000|2024-10-03 20:40:50|319.19|317.19|319.2|317.2|319.2|317.2|319.19|317.19|10
1727988060000|2024-10-03 20:41:00|319.21|317.21|319.19|317.19|319.24|317.24|319.15|317.15|15
1727988070000|2024-10-03 20:41:10|319.17|317.17|319.18|317.18|319.18|317.18|319.17|317.17|2
1727988080000|2024-10-03 20:41:20|319.19|317.19|319.24|317.24|319.26|317.26|319.18|317.18|18
1727988090000|2024-10-03 20:41:30|319.23|317.23|319.17|317.17|319.25|317.25|319.17|317.17|6
1727988100000|2024-10-03 20:41:40|319.18|317.18|319.17|317.17|319.18|317.18|319.16|317.16|8
1727988110000|2024-10-03 20:41:50|319.15|317.15|319.17|317.17|319.17|317.17|319.02|317.02|17
1727988120000|2024-10-03 20:42:00|319.18|317.18|319.18|317.18|319.34|317.34|319.16|317.16|24
1727988130000|2024-10-03 20:42:10|319.16|317.16|319.16|317.16|319.24|317.24|319.16|317.16|12
1727988140000|2024-10-03 20:42:20|319.17|317.17|319.13|317.13|319.17|317.17|319.13|317.13|3
1727988150000|2024-10-03 20:42:30|319.14|317.14|319.23|317.23|319.24|317.24|319.14|317.14|7
1727988160000|2024-10-03 20:42:40|319.22|317.22|319.18|317.18|319.22|317.22|319.18|317.18|3
1727988170000|2024-10-03 20:42:50|319.17|317.17|319.17|317.17|319.18|317.18|319.17|317.17|3
1727988180000|2024-10-03 20:43:00|319.16|317.16|319.06|317.06|319.17|317.17|319.06|317.06|13
1727988190000|2024-10-03 20:43:10|319.05|317.05|318.99|316.99|319.05|317.05|318.98|316.98|8
1727988200000|2024-10-03 20:43:20|318.98|316.98|318.94|316.94|318.99|316.99|318.92|316.92|7
1727988210000|2024-10-03 20:43:30|318.92|316.92|318.94|316.94|318.94|316.94|318.92|316.92|3
1727988220000|2024-10-03 20:43:40|318.92|316.92|318.84|316.84|318.93|316.93|318.84|316.84|10
1727988230000|2024-10-03 20:43:50|318.82|316.82|318.85|316.85|318.85|316.85|318.81|316.81|7
1727988240000|2024-10-03 20:44:00|318.89|316.89|318.88|316.88|318.89|316.89|318.85|316.85|12
1727988250000|2024-10-03 20:44:10|318.89|316.89|318.99|316.99|319.05|317.05|318.89|316.89|10
1727988260000|2024-10-03 20:44:20|319|317|319.03|317.03|319.05|317.05|319|317|9
1727988270000|2024-10-03 20:44:30|319.01|317.01|319|317|319.01|317.01|319|317|2
1727988280000|2024-10-03 20:44:40|319.01|317.01|319.05|317.05|319.05|317.05|319.01|317.01|7
1727988290000|2024-10-03 20:44:50|319.03|317.03|319.03|317.03|319.04|317.04|319|317|9
1727988300000|2024-10-03 20:45:00|319.02|317.02|319.17|317.17|319.2|317.2|319.02|317.02|13
1727988310000|2024-10-03 20:45:10|319.18|317.18|319.2|317.2|319.21|317.21|319.17|317.17|8
1727988320000|2024-10-03 20:45:20|319.21|317.21|319.22|317.22|319.25|317.25|319.2|317.2|10
1727988330000|2024-10-03 20:45:30|319.21|317.21|319.2|317.2|319.22|317.22|319.2|317.2|4
1727988340000|2024-10-03 20:45:40|319.18|317.18|319.12|317.12|319.18|317.18|319.11|317.11|8
1727988350000|2024-10-03 20:45:50|319.11|317.11|319.17|317.17|319.17|317.17|319.11|317.11|5
1727988360000|2024-10-03 20:46:00|319.16|317.16|318.94|316.94|319.16|317.16|318.9|316.9|13
1727988370000|2024-10-03 20:46:10|318.95|316.95|319|317|319.01|317.01|318.95|316.95|8
1727988380000|2024-10-03 20:46:20|318.99|316.99|318.99|316.99|318.99|316.99|318.99|316.99|1
1727988390000|2024-10-03 20:46:30|319|317|319.13|317.13|319.13|317.13|319|317|11
1727988400000|2024-10-03 20:46:40|319.18|317.18|319.12|317.12|319.18|317.18|319.12|317.12|11
1727988410000|2024-10-03 20:46:50|319.1|317.1|319.05|317.05|319.12|317.12|319.04|317.04|12
1727988420000|2024-10-03 20:47:00|319.1|317.1|319.07|317.07|319.17|317.17|319.05|317.05|17
1727988430000|2024-10-03 20:47:10|319.08|317.08|319.12|317.12|319.19|317.19|319.08|317.08|13
1727988440000|2024-10-03 20:47:20|319.11|317.11|319.17|317.17|319.19|317.19|319.11|317.11|18
1727988450000|2024-10-03 20:47:30|319.14|317.14|319.06|317.06|319.14|317.14|319.06|317.06|12
1727988460000|2024-10-03 20:47:40|319.08|317.08|319.08|317.08|319.09|317.09|319.07|317.07|11
1727988470000|2024-10-03 20:47:50|319.09|317.09|319.25|317.25|319.27|317.27|319.07|317.07|10
1727988480000|2024-10-03 20:48:00|319.26|317.26|319.3|317.3|319.32|317.32|319.22|317.22|11
1727988490000|2024-10-03 20:48:10|319.31|317.31|319.29|317.29|319.31|317.31|319.29|317.29|5
1727988500000|2024-10-03 20:48:20|319.3|317.3|319.32|317.32|319.33|317.33|319.29|317.29|10
1727988510000|2024-10-03 20:48:30|319.33|317.33|319.37|317.37|319.38|317.38|319.33|317.33|8
1727988520000|2024-10-03 20:48:40|319.35|317.35|319.38|317.38|319.38|317.38|319.33|317.33|9
1727988530000|2024-10-03 20:48:50|319.37|317.37|319.37|317.37|319.37|317.37|319.34|317.34|9
1727988540000|2024-10-03 20:49:00|319.38|317.38|319.33|317.33|319.38|317.38|319.33|317.33|4
1727988550000|2024-10-03 20:49:10|319.31|317.31|319.33|317.33|319.33|317.33|319.31|317.31|3
1727988560000|2024-10-03 20:49:20|319.32|317.32|319.3|317.3|319.32|317.32|319.3|317.3|3
1727988570000|2024-10-03 20:49:30|319.31|317.31|319.32|317.32|319.32|317.32|319.3|317.3|4
1727988580000|2024-10-03 20:49:40|319.31|317.31|319.31|317.31|319.31|317.31|319.3|317.3|5
1727988590000|2024-10-03 20:49:50|319.3|317.3|319.27|317.27|319.3|317.3|319.27|317.27|7
1727988600000|2024-10-03 20:50:00|319.26|317.26|319.36|317.36|319.38|317.38|319.17|317.17|14
1727988610000|2024-10-03 20:50:10|319.35|317.35|319.35|317.35|319.35|317.35|319.35|317.35|1
1727988620000|2024-10-03 20:50:20|319.34|317.34|319.34|317.34|319.34|317.34|319.34|317.34|1
1727988630000|2024-10-03 20:50:30|319.32|317.32|319.29|317.29|319.32|317.32|319.26|317.26|9
1727988640000|2024-10-03 20:50:40|319.3|317.3|319.37|317.37|319.42|317.42|319.3|317.3|12
1727988650000|2024-10-03 20:50:50|319.38|317.38|319.4|317.4|319.42|317.42|319.38|317.38|5
1727988660000|2024-10-03 20:51:00|319.42|317.42|319.34|317.34|319.42|317.42|319.34|317.34|9
1727988670000|2024-10-03 20:51:10|319.33|317.33|319.34|317.34|319.35|317.35|319.33|317.33|8
1727988680000|2024-10-03 20:51:20|319.35|317.35|319.33|317.33|319.35|317.35|319.33|317.33|3
1727988690000|2024-10-03 20:51:30|319.34|317.34|319.19|317.19|319.34|317.34|319.19|317.19|7
1727988700000|2024-10-03 20:51:40|319.2|317.2|319.23|317.23|319.25|317.25|319.2|317.2|6
1727988710000|2024-10-03 20:51:50|319.24|317.24|319.27|317.27|319.29|317.29|319.24|317.24|6
1727988720000|2024-10-03 20:52:00|319.28|317.28|319.28|317.28|319.28|317.28|319.27|317.27|7
1727988730000|2024-10-03 20:52:10|319.27|317.27|319.25|317.25|319.28|317.28|319.24|317.24|10
1727988740000|2024-10-03 20:52:20|319.24|317.24|319.19|317.19|319.25|317.25|319.14|317.14|16
1727988750000|2024-10-03 20:52:30|319.2|317.2|319.28|317.28|319.3|317.3|319.2|317.2|14
1727988760000|2024-10-03 20:52:40|319.29|317.29|319.38|317.38|319.39|317.39|319.29|317.29|12
1727988770000|2024-10-03 20:52:50|319.39|317.39|319.38|317.38|319.39|317.39|319.38|317.38|6
1727988780000|2024-10-03 20:53:00|319.39|317.39|319.3|317.3|319.39|317.39|319.3|317.3|15
1727988790000|2024-10-03 20:53:10|319.31|317.31|319.37|317.37|319.38|317.38|319.3|317.3|11
1727988800000|2024-10-03 20:53:20|319.38|317.38|319.34|317.34|319.38|317.38|319.33|317.33|7
1727988810000|2024-10-03 20:53:30|319.35|317.35|319.37|317.37|319.37|317.37|319.35|317.35|5
1727988820000|2024-10-03 20:53:40|319.35|317.35|319.41|317.41|319.42|317.42|319.35|317.35|8
1727988830000|2024-10-03 20:53:50|319.42|317.42|319.41|317.41|319.43|317.43|319.4|317.4|11
1727988840000|2024-10-03 20:54:00|319.42|317.42|319.37|317.37|319.42|317.42|319.37|317.37|13
1727988850000|2024-10-03 20:54:10|319.36|317.36|319.37|317.37|319.37|317.37|319.35|317.35|6
1727988860000|2024-10-03 20:54:20|319.35|317.35|319.34|317.34|319.35|317.35|319.34|317.34|2
1727988870000|2024-10-03 20:54:30|319.35|317.35|319.39|317.39|319.41|317.41|319.31|317.31|15
1727988880000|2024-10-03 20:54:40|319.37|317.37|319.34|317.34|319.37|317.37|319.34|317.34|7
1727988890000|2024-10-03 20:54:50|319.33|317.33|319.36|317.36|319.36|317.36|319.33|317.33|10
1727988900000|2024-10-03 20:55:00|319.37|317.37|319.34|317.34|319.41|317.41|319.34|317.34|10
1727988910000|2024-10-03 20:55:10|319.29|317.29|319.18|317.18|319.3|317.3|319.18|317.18|12
1727988920000|2024-10-03 20:55:20|319.19|317.19|319.15|317.15|319.19|317.19|319.14|317.14|13
1727988930000|2024-10-03 20:55:30|319.14|317.14|319.08|317.08|319.14|317.14|319.06|317.06|16
1727988940000|2024-10-03 20:55:40|319.07|317.07|319.06|317.06|319.09|317.09|319.06|317.06|10
1727988950000|2024-10-03 20:55:50|319.07|317.07|319.01|317.01|319.08|317.08|319.01|317.01|14
1727988960000|2024-10-03 20:56:00|319.02|317.02|319.01|317.01|319.02|317.02|318.99|316.99|11
1727988970000|2024-10-03 20:56:10|319.02|317.02|318.87|316.87|319.02|317.02|318.86|316.86|13
1727988980000|2024-10-03 20:56:20|318.88|316.88|318.86|316.86|318.88|316.88|318.84|316.84|11
1727988990000|2024-10-03 20:56:30|318.87|316.87|318.85|316.85|318.87|316.87|318.84|316.84|5
1727989000000|2024-10-03 20:56:40|318.86|316.86|318.83|316.83|318.93|316.93|318.83|316.83|17
1727989010000|2024-10-03 20:56:50|318.84|316.84|318.8|316.8|318.84|316.84|318.8|316.8|8
1727989020000|2024-10-03 20:57:00|318.79|316.79|318.88|316.88|318.9|316.9|318.79|316.79|11
1727989030000|2024-10-03 20:57:10|318.87|316.87|318.85|316.85|318.88|316.88|318.84|316.84|10
1727989040000|2024-10-03 20:57:20|318.86|316.86|318.85|316.85|318.9|316.9|318.84|316.84|10
1727989050000|2024-10-03 20:57:30|318.86|316.86|318.85|316.85|318.86|316.86|318.83|316.83|5
1727989060000|2024-10-03 20:57:40|318.86|316.86|318.91|316.91|318.92|316.92|318.86|316.86|10
1727989070000|2024-10-03 20:57:50|318.9|316.9|318.87|316.87|318.91|316.91|318.86|316.86|11
1727989080000|2024-10-03 20:58:00|318.86|316.86|318.81|316.81|318.87|316.87|318.8|316.8|8
1727989090000|2024-10-03 20:58:10|318.8|316.8|318.78|316.78|318.83|316.83|318.77|316.77|14
1727989100000|2024-10-03 20:58:20|318.71|316.71|318.58|316.58|318.72|316.72|318.58|316.58|4
1727989120000|2024-10-03 20:58:40|318.57|316.57|318.56|316.56|318.57|316.57|318.56|316.56|2
1727989130000|2024-10-03 20:58:50|318.59|316.59|318.59|316.59|318.66|316.66|318.59|316.59|19
1727989140000|2024-10-03 20:59:00|318.6|316.6|318.6|316.6|318.62|316.62|318.6|316.6|11
1727989150000|2024-10-03 20:59:10|318.62|316.62|318.64|316.64|318.64|316.64|318.6|316.6|8
1727989160000|2024-10-03 20:59:20|318.66|316.66|318.64|316.64|318.66|316.66|318.64|316.64|9
1727989170000|2024-10-03 20:59:30|318.65|316.65|318.64|316.64|318.65|316.65|318.64|316.64|2
1727989180000|2024-10-03 20:59:40|318.65|316.65|318.84|316.84|318.84|316.84|318.65|316.65|12
1727989190000|2024-10-03 20:59:50|318.83|316.83|318.86|316.86|318.88|316.88|318.78|316.78|16
1727989200000|2024-10-03 21:00:00|318.87|316.87|318.85|316.85|318.9|316.9|318.83|316.83|19
1727989210000|2024-10-03 21:00:10|318.83|316.83|318.74|316.74|318.83|316.83|318.67|316.67|19
1727989220000|2024-10-03 21:00:20|318.76|316.76|318.84|316.84|318.86|316.86|318.76|316.76|17
1727989230000|2024-10-03 21:00:30|318.85|316.85|318.89|316.89|318.9|316.9|318.83|316.83|14
1727989240000|2024-10-03 21:00:40|318.91|316.91|318.86|316.86|318.91|316.91|318.81|316.81|15
1727989250000|2024-10-03 21:00:50|318.87|316.87|318.9|316.9|318.91|316.91|318.82|316.82|13
1727989260000|2024-10-03 21:01:00|318.91|316.91|318.87|316.87|318.91|316.91|318.86|316.86|11
1727989270000|2024-10-03 21:01:10|318.79|316.79|318.64|316.64|318.81|316.81|318.64|316.64|20
1727989280000|2024-10-03 21:01:20|318.65|316.65|318.63|316.63|318.66|316.66|318.63|316.63|5
1727989290000|2024-10-03 21:01:30|318.64|316.64|318.67|316.67|318.68|316.68|318.63|316.63|13
1727989300000|2024-10-03 21:01:40|318.65|316.65|318.62|316.62|318.65|316.65|318.62|316.62|13
1727989310000|2024-10-03 21:01:50|318.63|316.63|318.4|316.4|318.63|316.63|318.35|316.35|14
1727989320000|2024-10-03 21:02:00|318.41|316.41|318.32|316.32|318.42|316.42|318.3|316.3|15
1727989330000|2024-10-03 21:02:10|318.31|316.31|318.34|316.34|318.34|316.34|318.3|316.3|9
1727989340000|2024-10-03 21:02:20|318.33|316.33|318.24|316.24|318.34|316.34|318.24|316.24|14
1727989350000|2024-10-03 21:02:30|318.25|316.25|318.18|316.18|318.26|316.26|318.17|316.17|12
1727989360000|2024-10-03 21:02:40|318.17|316.17|318.25|316.25|318.25|316.25|318.17|316.17|10
1727989370000|2024-10-03 21:02:50|318.23|316.23|318.23|316.23|318.24|316.24|318.19|316.19|15
1727989380000|2024-10-03 21:03:00|318.22|316.22|318.09|316.09|318.23|316.23|318.08|316.08|19
1727989390000|2024-10-03 21:03:10|318.08|316.08|317.99|315.99|318.08|316.08|317.97|315.97|23
1727989400000|2024-10-03 21:03:20|317.97|315.97|318.04|316.04|318.04|316.04|317.97|315.97|10
1727989410000|2024-10-03 21:03:30|318.06|316.06|318.13|316.13|318.17|316.17|318.06|316.06|17
1727989420000|2024-10-03 21:03:40|318.09|316.09|317.95|315.95|318.09|316.09|317.94|315.94|13
1727989430000|2024-10-03 21:03:50|317.96|315.96|317.94|315.94|317.98|315.98|317.94|315.94|12
1727989440000|2024-10-03 21:04:00|317.95|315.95|317.93|315.93|317.96|315.96|317.92|315.92|8
1727989450000|2024-10-03 21:04:10|317.91|315.91|317.9|315.9|317.92|315.92|317.86|315.86|14
1727989460000|2024-10-03 21:04:20|317.89|315.89|317.91|315.91|317.91|315.91|317.89|315.89|3
1727989470000|2024-10-03 21:04:30|317.89|315.89|317.89|315.89|317.9|315.9|317.89|315.89|3
1727989480000|2024-10-03 21:04:40|317.88|315.88|317.85|315.85|317.88|315.88|317.82|315.82|4
1727989490000|2024-10-03 21:04:50|317.84|315.84|317.87|315.87|317.89|315.89|317.84|315.84|13
1727989500000|2024-10-03 21:05:00|317.85|315.85|317.79|315.79|317.86|315.86|317.78|315.78|13
1727989510000|2024-10-03 21:05:10|317.78|315.78|317.79|315.79|317.79|315.79|317.78|315.78|2
1727989520000|2024-10-03 21:05:20|317.78|315.78|317.77|315.77|317.78|315.78|317.76|315.76|12
1727989530000|2024-10-03 21:05:30|317.76|315.76|317.77|315.77|317.77|315.77|317.76|315.76|2
1727989540000|2024-10-03 21:05:40|317.76|315.76|317.73|315.73|317.76|315.76|317.73|315.73|13
1727989550000|2024-10-03 21:05:50|317.72|315.72|317.74|315.74|317.74|315.74|317.72|315.72|3
1727989560000|2024-10-03 21:06:00|317.78|315.78|317.84|315.84|317.84|315.84|317.77|315.77|9
1727989570000|2024-10-03 21:06:10|317.86|315.86|317.84|315.84|317.86|315.86|317.82|315.82|4
1727989580000|2024-10-03 21:06:20|317.79|315.79|317.77|315.77|317.79|315.79|317.76|315.76|11
1727989590000|2024-10-03 21:06:30|317.76|315.76|317.76|315.76|317.78|315.78|317.76|315.76|13
1727989600000|2024-10-03 21:06:40|317.73|315.73|317.74|315.74|317.77|315.77|317.73|315.73|10
1727989610000|2024-10-03 21:06:50|317.75|315.75|317.75|315.75|317.75|315.75|317.75|315.75|1
1727989620000|2024-10-03 21:07:00|317.76|315.76|317.73|315.73|317.76|315.76|317.73|315.73|7
1727989630000|2024-10-03 21:07:10|317.75|315.75|317.72|315.72|317.76|315.76|317.72|315.72|5
1727989640000|2024-10-03 21:07:20|317.69|315.69|317.69|315.69|317.69|315.69|317.69|315.69|1
1727989650000|2024-10-03 21:07:30|317.71|315.71|317.76|315.76|317.76|315.76|317.71|315.71|5
1727989660000|2024-10-03 21:07:40|317.77|315.77|317.8|315.8|317.81|315.81|317.77|315.77|7
1727989670000|2024-10-03 21:07:50|317.79|315.79|317.78|315.78|317.79|315.79|317.78|315.78|2
1727989680000|2024-10-03 21:08:00|317.79|315.79|317.82|315.82|317.82|315.82|317.79|315.79|3
1727989690000|2024-10-03 21:08:10|317.81|315.81|317.81|315.81|317.82|315.82|317.81|315.81|3
1727989700000|2024-10-03 21:08:20|317.82|315.82|317.81|315.81|317.83|315.83|317.81|315.81|7
1727989710000|2024-10-03 21:08:30|317.8|315.8|317.94|315.94|317.94|315.94|317.78|315.78|6
1727989720000|2024-10-03 21:08:40|317.95|315.95|318.25|316.25|318.25|316.25|317.95|315.95|21
1727989730000|2024-10-03 21:08:50|318.27|316.27|318.35|316.35|318.36|316.36|318.27|316.27|8
1727989740000|2024-10-03 21:09:00|318.36|316.36|318.57|316.57|318.58|316.58|318.36|316.36|13
1727989750000|2024-10-03 21:09:10|318.56|316.56|318.66|316.66|318.67|316.67|318.56|316.56|10
1727989760000|2024-10-03 21:09:20|318.67|316.67|318.83|316.83|318.83|316.83|318.67|316.67|7
1727989770000|2024-10-03 21:09:30|318.84|316.84|318.82|316.82|318.86|316.86|318.79|316.79|8
1727989780000|2024-10-03 21:09:40|318.8|316.8|318.82|316.82|318.82|316.82|318.8|316.8|3
1727989790000|2024-10-03 21:09:50|318.83|316.83|318.86|316.86|318.86|316.86|318.83|316.83|5
1727989800000|2024-10-03 21:10:00|318.85|316.85|318.89|316.89|318.9|316.9|318.85|316.85|8
1727989810000|2024-10-03 21:10:10|318.88|316.88|318.88|316.88|318.88|316.88|318.84|316.84|9
1727989820000|2024-10-03 21:10:20|318.89|316.89|318.98|316.98|319.01|317.01|318.89|316.89|17
1727989830000|2024-10-03 21:10:30|318.99|316.99|319.05|317.05|319.05|317.05|318.99|316.99|6
1727989840000|2024-10-03 21:10:40|319.04|317.04|319.04|317.04|319.08|317.08|319.02|317.02|12
1727989850000|2024-10-03 21:10:50|319.05|317.05|319.05|317.05|319.06|317.06|319.02|317.02|10
1727989860000|2024-10-03 21:11:00|319.03|317.03|319.03|317.03|319.03|317.03|319.01|317.01|7
1727989870000|2024-10-03 21:11:10|319.02|317.02|319.22|317.22|319.22|317.22|319.02|317.02|9
1727989880000|2024-10-03 21:11:20|319.23|317.23|319.24|317.24|319.25|317.25|319.23|317.23|6
1727989890000|2024-10-03 21:11:30|319.23|317.23|319.12|317.12|319.24|317.24|319.11|317.11|10
1727989900000|2024-10-03 21:11:40|319.11|317.11|319.16|317.16|319.16|317.16|319.11|317.11|7
1727989910000|2024-10-03 21:11:50|319.17|317.17|319.16|317.16|319.17|317.17|319.15|317.15|4
1727989920000|2024-10-03 21:12:00|319.15|317.15|318.94|316.94|319.17|317.17|318.86|316.86|18
1727989930000|2024-10-03 21:12:10|318.95|316.95|318.89|316.89|318.95|316.95|318.89|316.89|8
1727989940000|2024-10-03 21:12:20|318.88|316.88|318.8|316.8|318.88|316.88|318.8|316.8|10
1727989950000|2024-10-03 21:12:30|318.81|316.81|318.81|316.81|318.83|316.83|318.73|316.73|10
1727989960000|2024-10-03 21:12:40|318.82|316.82|318.91|316.91|318.94|316.94|318.82|316.82|15
1727989970000|2024-10-03 21:12:50|318.9|316.9|318.63|316.63|318.9|316.9|318.54|316.54|18
1727989980000|2024-10-03 21:13:00|318.64|316.64|318.67|316.67|318.67|316.67|318.59|316.59|11
1727989990000|2024-10-03 21:13:10|318.64|316.64|318.66|316.66|318.71|316.71|318.64|316.64|11
1727990000000|2024-10-03 21:13:20|318.68|316.68|318.87|316.87|318.88|316.88|318.68|316.68|12
1727990010000|2024-10-03 21:13:30|318.86|316.86|318.88|316.88|318.9|316.9|318.82|316.82|8
1727990020000|2024-10-03 21:13:40|318.89|316.89|318.86|316.86|318.92|316.92|318.86|316.86|10
1727990030000|2024-10-03 21:13:50|318.89|316.89|318.87|316.87|318.89|316.89|318.85|316.85|6
1727990040000|2024-10-03 21:14:00|318.85|316.85|318.68|316.68|318.88|316.88|318.66|316.66|17
1727990050000|2024-10-03 21:14:10|318.67|316.67|318.66|316.66|318.68|316.68|318.66|316.66|10
1727990060000|2024-10-03 21:14:20|318.67|316.67|318.77|316.77|318.77|316.77|318.67|316.67|10
1727990070000|2024-10-03 21:14:30|318.78|316.78|318.82|316.82|318.82|316.82|318.78|316.78|3
1727990080000|2024-10-03 21:14:40|318.83|316.83|319.01|317.01|319.02|317.02|318.83|316.83|15
1727990090000|2024-10-03 21:14:50|319.03|317.03|319.13|317.13|319.13|317.13|319.03|317.03|13
1727990100000|2024-10-03 21:15:00|319.18|317.18|319.06|317.06|319.23|317.23|319.05|317.05|18
1727990110000|2024-10-03 21:15:10|319.02|317.02|319.09|317.09|319.09|317.09|319.01|317.01|7
1727990120000|2024-10-03 21:15:20|319.07|317.07|319.09|317.09|319.1|317.1|319.07|317.07|5
1727990130000|2024-10-03 21:15:30|319.1|317.1|319.09|317.09|319.16|317.16|319.09|317.09|11
1727990140000|2024-10-03 21:15:40|319.1|317.1|319.09|317.09|319.12|317.12|319.02|317.02|12
1727990150000|2024-10-03 21:15:50|319.08|317.08|319.13|317.13|319.15|317.15|319.08|317.08|9
1727990160000|2024-10-03 21:16:00|319.15|317.15|319.1|317.1|319.18|317.18|319.09|317.09|14
1727990170000|2024-10-03 21:16:10|319.11|317.11|319.21|317.21|319.24|317.24|319.1|317.1|12
1727990180000|2024-10-03 21:16:20|319.22|317.22|319.25|317.25|319.28|317.28|319.22|317.22|6
1727990190000|2024-10-03 21:16:30|319.24|317.24|319.24|317.24|319.25|317.25|319.23|317.23|7
1727990200000|2024-10-03 21:16:40|319.22|317.22|319.12|317.12|319.24|317.24|319.12|317.12|15
1727990210000|2024-10-03 21:16:50|319.11|317.11|319.13|317.13|319.16|317.16|319.11|317.11|5
1727990220000|2024-10-03 21:17:00|319.12|317.12|318.98|316.98|319.13|317.13|318.97|316.97|19
1727990230000|2024-10-03 21:17:10|318.97|316.97|319.14|317.14|319.15|317.15|318.97|316.97|11
1727990240000|2024-10-03 21:17:20|319.11|317.11|319.11|317.11|319.12|317.12|318.98|316.98|16
1727990250000|2024-10-03 21:17:30|319.12|317.12|319.12|317.12|319.18|317.18|319.12|317.12|11
1727990260000|2024-10-03 21:17:40|319.14|317.14|319.07|317.07|319.15|317.15|319.07|317.07|5
1727990270000|2024-10-03 21:17:50|319.06|317.06|319.1|317.1|319.11|317.11|319.06|317.06|16
1727990280000|2024-10-03 21:18:00|319.09|317.09|319.48|317.48|319.49|317.49|319.09|317.09|22
1727990290000|2024-10-03 21:18:10|319.49|317.49|319.46|317.46|319.49|317.49|319.42|317.42|10
1727990300000|2024-10-03 21:18:20|319.47|317.47|319.47|317.47|319.48|317.48|319.45|317.45|7
1727990310000|2024-10-03 21:18:30|319.49|317.49|319.53|317.53|319.56|317.56|319.49|317.49|8
1727990320000|2024-10-03 21:18:40|319.52|317.52|319.52|317.52|319.52|317.52|319.52|317.52|1
1727990330000|2024-10-03 21:18:50|319.5|317.5|319.55|317.55|319.55|317.55|319.5|317.5|4
1727990340000|2024-10-03 21:19:00|319.54|317.54|319.55|317.55|319.58|317.58|319.54|317.54|6
1727990350000|2024-10-03 21:19:10|319.54|317.54|319.45|317.45|319.54|317.54|319.44|317.44|20
1727990360000|2024-10-03 21:19:20|319.51|317.51|319.56|317.56|319.56|317.56|319.51|317.51|5
1727990370000|2024-10-03 21:19:30|319.58|317.58|319.68|317.68|319.68|317.68|319.58|317.58|7
1727990380000|2024-10-03 21:19:40|319.66|317.66|319.63|317.63|319.67|317.67|319.61|317.61|6
1727990390000|2024-10-03 21:19:50|319.6|317.6|319.7|317.7|319.71|317.71|319.6|317.6|11
1727990400000|2024-10-03 21:20:00|319.69|317.69|319.62|317.62|319.69|317.69|319.62|317.62|6
1727990420000|2024-10-03 21:20:20|319.59|317.59|319.58|317.58|319.59|317.59|319.56|317.56|5
1727990430000|2024-10-03 21:20:30|319.57|317.57|319.56|317.56|319.57|317.57|319.54|317.54|4
1727990440000|2024-10-03 21:20:40|319.54|317.54|319.54|317.54|319.54|317.54|319.54|317.54|1
1727990450000|2024-10-03 21:20:50|319.52|317.52|319.47|317.47|319.52|317.52|319.47|317.47|8
1727990460000|2024-10-03 21:21:00|319.46|317.46|319.46|317.46|319.46|317.46|319.43|317.43|6
1727990480000|2024-10-03 21:21:20|319.48|317.48|319.55|317.55|319.55|317.55|319.47|317.47|7
1727990490000|2024-10-03 21:21:30|319.56|317.56|319.64|317.64|319.64|317.64|319.56|317.56|6
1727990500000|2024-10-03 21:21:40|319.65|317.65|319.63|317.63|319.67|317.67|319.6|317.6|9
1727990520000|2024-10-03 21:22:00|319.64|317.64|319.72|317.72|319.72|317.72|319.64|317.64|5
1727990530000|2024-10-03 21:22:10|319.7|317.7|319.68|317.68|319.71|317.71|319.68|317.68|4
1727990540000|2024-10-03 21:22:20|319.69|317.69|319.69|317.69|319.69|317.69|319.69|317.69|1
1727990550000|2024-10-03 21:22:30|319.67|317.67|319.68|317.68|319.68|317.68|319.67|317.67|2
1727990560000|2024-10-03 21:22:40|319.69|317.69|319.72|317.72|319.72|317.72|319.69|317.69|5
1727990570000|2024-10-03 21:22:50|319.7|317.7|319.71|317.71|319.71|317.71|319.69|317.69|4
1727990590000|2024-10-03 21:23:10|319.72|317.72|319.72|317.72|319.72|317.72|319.72|317.72|1
1727990630000|2024-10-03 21:23:50|319.71|317.71|319.71|317.71|319.71|317.71|319.71|317.71|1
1727990650000|2024-10-03 21:24:10|319.72|317.72|319.72|317.72|319.72|317.72|319.72|317.72|1
1727990660000|2024-10-03 21:24:20|319.71|317.71|319.69|317.69|319.71|317.71|319.69|317.69|2
1727990670000|2024-10-03 21:24:30|319.7|317.7|319.7|317.7|319.7|317.7|319.7|317.7|1
1727990680000|2024-10-03 21:24:40|319.71|317.71|319.83|317.83|319.83|317.83|319.71|317.71|10
1727990690000|2024-10-03 21:24:50|319.84|317.84|319.89|317.89|319.89|317.89|319.84|317.84|5
1727990700000|2024-10-03 21:25:00|319.9|317.9|320.1|318.1|320.12|318.12|319.9|317.9|13
1727990720000|2024-10-03 21:25:20|320.11|318.11|320.13|318.13|320.13|318.13|320.11|318.11|3
1727990730000|2024-10-03 21:25:30|320.11|318.11|320.12|318.12|320.12|318.12|320.11|318.11|2
1727990740000|2024-10-03 21:25:40|320.1|318.1|320|318|320.1|318.1|320|318|4
1727990750000|2024-10-03 21:25:50|319.96|317.96|319.96|317.96|319.99|317.99|319.95|317.95|6
1727990760000|2024-10-03 21:26:00|319.94|317.94|319.95|317.95|319.96|317.96|319.94|317.94|6
1727990770000|2024-10-03 21:26:10|319.94|317.94|319.79|317.79|319.94|317.94|319.79|317.79|10
1727990780000|2024-10-03 21:26:20|319.78|317.78|319.79|317.79|319.79|317.79|319.78|317.78|2
1727990810000|2024-10-03 21:26:50|319.8|317.8|319.81|317.81|319.81|317.81|319.8|317.8|2
1727990820000|2024-10-03 21:27:00|319.82|317.82|319.81|317.81|319.82|317.82|319.81|317.81|2
1727990840000|2024-10-03 21:27:20|319.78|317.78|319.76|317.76|319.8|317.8|319.76|317.76|5
1727990850000|2024-10-03 21:27:30|319.75|317.75|319.8|317.8|319.81|317.81|319.73|317.73|12
1727990870000|2024-10-03 21:27:50|319.78|317.78|319.83|317.83|319.83|317.83|319.78|317.78|3
1727990880000|2024-10-03 21:28:00|319.82|317.82|319.88|317.88|319.88|317.88|319.82|317.82|6
1727990920000|2024-10-03 21:28:40|319.9|317.9|319.87|317.87|319.9|317.9|319.87|317.87|7
1727990930000|2024-10-03 21:28:50|319.88|317.88|319.85|317.85|319.88|317.88|319.85|317.85|4
1727990940000|2024-10-03 21:29:00|319.84|317.84|319.86|317.86|319.86|317.86|319.84|317.84|2
1727990950000|2024-10-03 21:29:10|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1727990990000|2024-10-03 21:29:50|319.85|317.85|319.84|317.84|319.85|317.85|319.84|317.84|2
1727991000000|2024-10-03 21:30:00|319.85|317.85|319.99|317.99|319.99|317.99|319.85|317.85|10
1727991010000|2024-10-03 21:30:10|320|318|320|318|320.08|318.08|319.97|317.97|12
1727991020000|2024-10-03 21:30:20|319.98|317.98|319.97|317.97|319.98|317.98|319.97|317.97|2
1727991040000|2024-10-03 21:30:40|319.99|317.99|319.97|317.97|319.99|317.99|319.97|317.97|3
1727991050000|2024-10-03 21:30:50|319.98|317.98|319.97|317.97|319.98|317.98|319.96|317.96|3
1727991060000|2024-10-03 21:31:00|319.98|317.98|319.98|317.98|319.98|317.98|319.98|317.98|1
1727991070000|2024-10-03 21:31:10|319.96|317.96|320|318|320|318|319.96|317.96|4
1727991080000|2024-10-03 21:31:20|319.97|317.97|319.93|317.93|319.97|317.97|319.93|317.93|5
1727991090000|2024-10-03 21:31:30|319.9|317.9|319.88|317.88|319.9|317.9|319.88|317.88|4
1727991100000|2024-10-03 21:31:40|319.87|317.87|319.87|317.87|319.87|317.87|319.87|317.87|1
1727991110000|2024-10-03 21:31:50|319.89|317.89|319.93|317.93|319.94|317.94|319.88|317.88|10
1727991120000|2024-10-03 21:32:00|319.9|317.9|319.99|317.99|319.99|317.99|319.9|317.9|5
1727991130000|2024-10-03 21:32:10|320|318|319.99|317.99|320.02|318.02|319.99|317.99|4
1727991140000|2024-10-03 21:32:20|319.98|317.98|319.9|317.9|319.98|317.98|319.89|317.89|9
1727991150000|2024-10-03 21:32:30|319.88|317.88|319.88|317.88|319.89|317.89|319.88|317.88|3
1727991160000|2024-10-03 21:32:40|319.86|317.86|319.76|317.76|319.86|317.86|319.76|317.76|6
1727991170000|2024-10-03 21:32:50|319.77|317.77|319.5|317.5|319.77|317.77|319.5|317.5|6
1727991180000|2024-10-03 21:33:00|319.49|317.49|319.5|317.5|319.51|317.51|319.48|317.48|5
1727991190000|2024-10-03 21:33:10|319.48|317.48|319.49|317.49|319.49|317.49|319.47|317.47|7
1727991200000|2024-10-03 21:33:20|319.46|317.46|319.46|317.46|319.48|317.48|319.46|317.46|3
1727991210000|2024-10-03 21:33:30|319.41|317.41|319.33|317.33|319.41|317.41|319.31|317.31|6
1727991220000|2024-10-03 21:33:40|319.35|317.35|319.35|317.35|319.36|317.36|319.35|317.35|3
1727991230000|2024-10-03 21:33:50|319.34|317.34|319.33|317.33|319.34|317.34|319.33|317.33|2
1727991240000|2024-10-03 21:34:00|319.31|317.31|319.31|317.31|319.31|317.31|319.29|317.29|3
1727991250000|2024-10-03 21:34:10|319.32|317.32|319.4|317.4|319.4|317.4|319.32|317.32|8
1727991260000|2024-10-03 21:34:20|319.42|317.42|319.43|317.43|319.43|317.43|319.42|317.42|2
1727991270000|2024-10-03 21:34:30|319.44|317.44|319.51|317.51|319.53|317.53|319.42|317.42|9
1727991280000|2024-10-03 21:34:40|319.52|317.52|319.52|317.52|319.53|317.53|319.5|317.5|5
1727991290000|2024-10-03 21:34:50|319.51|317.51|319.52|317.52|319.53|317.53|319.51|317.51|5
1727991300000|2024-10-03 21:35:00|319.51|317.51|319.51|317.51|319.51|317.51|319.51|317.51|1
1727991310000|2024-10-03 21:35:10|319.52|317.52|319.52|317.52|319.52|317.52|319.51|317.51|5
1727991320000|2024-10-03 21:35:20|319.5|317.5|319.5|317.5|319.51|317.51|319.49|317.49|7
1727991330000|2024-10-03 21:35:30|319.48|317.48|319.46|317.46|319.48|317.48|319.46|317.46|10
1727991340000|2024-10-03 21:35:40|319.47|317.47|319.48|317.48|319.48|317.48|319.47|317.47|4
1727991350000|2024-10-03 21:35:50|319.46|317.46|319.46|317.46|319.46|317.46|319.46|317.46|1
1727991370000|2024-10-03 21:36:10|319.45|317.45|319.45|317.45|319.45|317.45|319.45|317.45|1
1727991380000|2024-10-03 21:36:20|319.46|317.46|319.53|317.53|319.53|317.53|319.46|317.46|4
1727991430000|2024-10-03 21:37:10|319.56|317.56|319.64|317.64|319.66|317.66|319.56|317.56|8
1727991440000|2024-10-03 21:37:20|319.65|317.65|319.69|317.69|319.69|317.69|319.65|317.65|5
1727991450000|2024-10-03 21:37:30|319.68|317.68|319.91|317.91|319.91|317.91|319.68|317.68|10
1727991460000|2024-10-03 21:37:40|319.94|317.94|320.03|318.03|320.03|318.03|319.94|317.94|9
1727991470000|2024-10-03 21:37:50|320|318|319.99|317.99|320|318|319.99|317.99|2
1727991480000|2024-10-03 21:38:00|320|318|319.98|317.98|320.02|318.02|319.98|317.98|10
1727991490000|2024-10-03 21:38:10|319.99|317.99|319.99|317.99|319.99|317.99|319.98|317.98|3
1727991500000|2024-10-03 21:38:20|320|318|320|318|320.01|318.01|319.98|317.98|5
1727991510000|2024-10-03 21:38:30|319.99|317.99|319.83|317.83|319.99|317.99|319.79|317.79|11
1727991520000|2024-10-03 21:38:40|319.82|317.82|319.84|317.84|319.85|317.85|319.82|317.82|5
1727991530000|2024-10-03 21:38:50|319.82|317.82|319.82|317.82|319.82|317.82|319.82|317.82|1
1727991540000|2024-10-03 21:39:00|319.83|317.83|319.78|317.78|319.83|317.83|319.78|317.78|5
1727991550000|2024-10-03 21:39:10|319.77|317.77|319.77|317.77|319.79|317.79|319.76|317.76|4
1727991570000|2024-10-03 21:39:30|319.79|317.79|319.79|317.79|319.79|317.79|319.79|317.79|1
1727991580000|2024-10-03 21:39:40|319.78|317.78|319.69|317.69|319.78|317.78|319.69|317.69|7
1727991600000|2024-10-03 21:40:00|319.67|317.67|319.6|317.6|319.67|317.67|319.59|317.59|14
1727991610000|2024-10-03 21:40:10|319.61|317.61|319.62|317.62|319.63|317.63|319.61|317.61|5
1727991620000|2024-10-03 21:40:20|319.61|317.61|319.63|317.63|319.63|317.63|319.61|317.61|3
1727991630000|2024-10-03 21:40:30|319.61|317.61|319.6|317.6|319.61|317.61|319.59|317.59|3
1727991640000|2024-10-03 21:40:40|319.62|317.62|319.65|317.65|319.65|317.65|319.62|317.62|3
1727991650000|2024-10-03 21:40:50|319.63|317.63|319.65|317.65|319.65|317.65|319.63|317.63|3
1727991660000|2024-10-03 21:41:00|319.66|317.66|319.66|317.66|319.66|317.66|319.66|317.66|1
1727991680000|2024-10-03 21:41:20|319.68|317.68|319.77|317.77|319.77|317.77|319.67|317.67|6
1727991690000|2024-10-03 21:41:30|319.78|317.78|319.85|317.85|319.86|317.86|319.78|317.78|4
1727991700000|2024-10-03 21:41:40|319.84|317.84|319.9|317.9|319.91|317.91|319.84|317.84|6
1727991710000|2024-10-03 21:41:50|319.89|317.89|320.03|318.03|320.03|318.03|319.89|317.89|15
1727991730000|2024-10-03 21:42:10|320|318|320|318|320.01|318.01|319.98|317.98|5
1727991740000|2024-10-03 21:42:20|319.98|317.98|319.97|317.97|319.98|317.98|319.97|317.97|2
1727991760000|2024-10-03 21:42:40|319.98|317.98|319.98|317.98|319.98|317.98|319.98|317.98|1
1727991770000|2024-10-03 21:42:50|319.97|317.97|319.99|317.99|319.99|317.99|319.97|317.97|2
1727991780000|2024-10-03 21:43:00|320|318|319.97|317.97|320|318|319.97|317.97|4
1727991790000|2024-10-03 21:43:10|319.95|317.95|319.98|317.98|319.98|317.98|319.95|317.95|2
1727991810000|2024-10-03 21:43:30|319.96|317.96|319.99|317.99|319.99|317.99|319.96|317.96|6
1727991830000|2024-10-03 21:43:50|319.96|317.96|319.91|317.91|319.96|317.96|319.91|317.91|6
1727991840000|2024-10-03 21:44:00|319.89|317.89|319.77|317.77|319.89|317.89|319.77|317.77|13
1727991850000|2024-10-03 21:44:10|319.75|317.75|319.72|317.72|319.75|317.75|319.71|317.71|6
1727991870000|2024-10-03 21:44:30|319.71|317.71|319.71|317.71|319.71|317.71|319.71|317.71|1
1727991890000|2024-10-03 21:44:50|319.7|317.7|319.68|317.68|319.7|317.7|319.68|317.68|3
1727991900000|2024-10-03 21:45:00|319.7|317.7|319.7|317.7|319.7|317.7|319.7|317.7|1
1727991920000|2024-10-03 21:45:20|319.68|317.68|319.72|317.72|319.72|317.72|319.68|317.68|3
1727991930000|2024-10-03 21:45:30|319.71|317.71|319.72|317.72|319.72|317.72|319.71|317.71|2
1727991960000|2024-10-03 21:46:00|319.71|317.71|319.72|317.72|319.72|317.72|319.71|317.71|2
1727991970000|2024-10-03 21:46:10|319.69|317.69|319.71|317.71|319.71|317.71|319.69|317.69|2
1727991990000|2024-10-03 21:46:30|319.69|317.69|319.71|317.71|319.71|317.71|319.69|317.69|2
1727992070000|2024-10-03 21:47:50|319.73|317.73|319.73|317.73|319.73|317.73|319.73|317.73|1
1727992080000|2024-10-03 21:48:00|319.71|317.71|319.69|317.69|319.71|317.71|319.69|317.69|4
1727992090000|2024-10-03 21:48:10|319.7|317.7|319.72|317.72|319.72|317.72|319.7|317.7|3
1727992100000|2024-10-03 21:48:20|319.7|317.7|319.74|317.74|319.75|317.75|319.7|317.7|5
1727992130000|2024-10-03 21:48:50|319.75|317.75|319.75|317.75|319.75|317.75|319.75|317.75|1
1727992200000|2024-10-03 21:50:00|319.71|317.71|319.74|317.74|319.74|317.74|319.71|317.71|4
1727992240000|2024-10-03 21:50:40|319.71|317.71|319.71|317.71|319.72|317.72|319.71|317.71|3
1727992250000|2024-10-03 21:50:50|319.7|317.7|319.75|317.75|319.75|317.75|319.68|317.68|5
1727992260000|2024-10-03 21:51:00|319.73|317.73|319.73|317.73|319.73|317.73|319.71|317.71|3
1727992290000|2024-10-03 21:51:30|319.74|317.74|319.73|317.73|319.75|317.75|319.7|317.7|9
1727992300000|2024-10-03 21:51:40|319.71|317.71|319.71|317.71|319.72|317.72|319.71|317.71|3
1727992310000|2024-10-03 21:51:50|319.7|317.7|319.72|317.72|319.72|317.72|319.7|317.7|2
1727992320000|2024-10-03 21:52:00|319.73|317.73|319.73|317.73|319.73|317.73|319.73|317.73|1
1727992330000|2024-10-03 21:52:10|319.76|317.76|319.76|317.76|319.76|317.76|319.76|317.76|1
1727992340000|2024-10-03 21:52:20|319.77|317.77|319.76|317.76|319.77|317.77|319.76|317.76|4
1727992360000|2024-10-03 21:52:40|319.77|317.77|319.76|317.76|319.77|317.77|319.76|317.76|2
1727992370000|2024-10-03 21:52:50|319.74|317.74|319.75|317.75|319.75|317.75|319.74|317.74|2
1727992380000|2024-10-03 21:53:00|319.76|317.76|319.76|317.76|319.76|317.76|319.76|317.76|1
1727992390000|2024-10-03 21:53:10|319.77|317.77|319.74|317.74|319.77|317.77|319.74|317.74|2
1727992400000|2024-10-03 21:53:20|319.76|317.76|319.76|317.76|319.76|317.76|319.76|317.76|1
1727992410000|2024-10-03 21:53:30|319.77|317.77|319.79|317.79|319.79|317.79|319.77|317.77|2
1727992430000|2024-10-03 21:53:50|319.78|317.78|319.79|317.79|319.79|317.79|319.78|317.78|2
1727992440000|2024-10-03 21:54:00|319.87|317.87|320.04|318.04|320.04|318.04|319.87|317.87|11
1727992450000|2024-10-03 21:54:10|320.05|318.05|320.05|318.05|320.05|318.05|320.05|318.05|1
1727992490000|2024-10-03 21:54:50|320|318|320.01|318.01|320.01|318.01|319.99|317.99|4
1727992500000|2024-10-03 21:55:00|320.02|318.02|320.07|318.07|320.07|318.07|319.99|317.99|6
1727992520000|2024-10-03 21:55:20|320.06|318.06|320.07|318.07|320.08|318.08|320.06|318.06|4
1727992540000|2024-10-03 21:55:40|320.08|318.08|320.15|318.15|320.16|318.16|320.08|318.08|8
1727992560000|2024-10-03 21:56:00|320.14|318.14|320.09|318.09|320.14|318.14|320.07|318.07|6
1727992570000|2024-10-03 21:56:10|320.07|318.07|320.07|318.07|320.08|318.08|320.07|318.07|3
1727992580000|2024-10-03 21:56:20|320.08|318.08|320.08|318.08|320.09|318.09|320.08|318.08|3
1727992590000|2024-10-03 21:56:30|320.07|318.07|320.08|318.08|320.08|318.08|320.07|318.07|2
1727992600000|2024-10-03 21:56:40|320.07|318.07|320.08|318.08|320.08|318.08|320.07|318.07|2
1727992610000|2024-10-03 21:56:50|320.09|318.09|320.08|318.08|320.09|318.09|320.08|318.08|2
1727992620000|2024-10-03 21:57:00|320.07|318.07|320.09|318.09|320.09|318.09|320.07|318.07|3
1727992630000|2024-10-03 21:57:10|320.11|318.11|320.11|318.11|320.11|318.11|320.11|318.11|1
1727992640000|2024-10-03 21:57:20|320.13|318.13|320.14|318.14|320.14|318.14|320.13|318.13|2
1727992660000|2024-10-03 21:57:40|320.15|318.15|320.14|318.14|320.15|318.15|320.14|318.14|2
1727992670000|2024-10-03 21:57:50|320.15|318.15|320.15|318.15|320.15|318.15|320.15|318.15|1
1727992700000|2024-10-03 21:58:20|320.16|318.16|320.15|318.15|320.16|318.16|320.15|318.15|2
1727992710000|2024-10-03 21:58:30|320.16|318.16|320.2|318.2|320.2|318.2|320.16|318.16|7
1727992720000|2024-10-03 21:58:40|320.18|318.18|320.19|318.19|320.19|318.19|320.18|318.18|2
1727992730000|2024-10-03 21:58:50|320.18|318.18|319.94|317.94|320.18|318.18|319.93|317.93|17
1727992740000|2024-10-03 21:59:00|319.93|317.93|319.94|317.94|319.95|317.95|319.93|317.93|5
1727992750000|2024-10-03 21:59:10|319.95|317.95|319.95|317.95|319.96|317.96|319.94|317.94|4
1727992760000|2024-10-03 21:59:20|319.96|317.96|319.96|317.96|319.96|317.96|319.96|317.96|1
1727992800000|2024-10-03 22:00:00|319.95|317.95|319.91|317.91|319.96|317.96|319.91|317.91|8
1727992810000|2024-10-03 22:00:10|319.9|317.9|319.81|317.81|319.9|317.9|319.81|317.81|9
1727992820000|2024-10-03 22:00:20|319.83|317.83|319.83|317.83|319.84|317.84|319.83|317.83|3
1727992830000|2024-10-03 22:00:30|319.82|317.82|319.82|317.82|319.82|317.82|319.82|317.82|1
1727992840000|2024-10-03 22:00:40|319.81|317.81|319.81|317.81|319.81|317.81|319.81|317.81|1
1727992850000|2024-10-03 22:00:50|319.8|317.8|319.8|317.8|319.8|317.8|319.8|317.8|1
1727992860000|2024-10-03 22:01:00|319.79|317.79|319.79|317.79|319.79|317.79|319.79|317.79|1
1727992870000|2024-10-03 22:01:10|319.78|317.78|319.78|317.78|319.78|317.78|319.78|317.78|1
1727992910000|2024-10-03 22:01:50|319.77|317.77|319.75|317.75|319.77|317.77|319.75|317.75|3
1727992920000|2024-10-03 22:02:00|319.74|317.74|319.72|317.72|319.74|317.74|319.72|317.72|5
1727992950000|2024-10-03 22:02:30|319.69|317.69|319.69|317.69|319.69|317.69|319.69|317.69|1
1727992960000|2024-10-03 22:02:40|319.68|317.68|319.65|317.65|319.68|317.68|319.65|317.65|3
1727992980000|2024-10-03 22:03:00|319.69|317.69|319.79|317.79|319.79|317.79|319.69|317.69|8
1727992990000|2024-10-03 22:03:10|319.83|317.83|319.83|317.83|319.92|317.92|319.83|317.83|14
1727993000000|2024-10-03 22:03:20|319.87|317.87|319.86|317.86|319.87|317.87|319.86|317.86|2
1727993010000|2024-10-03 22:03:30|319.82|317.82|319.88|317.88|319.91|317.91|319.8|317.8|8
1727993020000|2024-10-03 22:03:40|319.87|317.87|319.9|317.9|319.91|317.91|319.85|317.85|8
1727993030000|2024-10-03 22:03:50|319.91|317.91|319.91|317.91|319.91|317.91|319.91|317.91|1
1727993040000|2024-10-03 22:04:00|319.93|317.93|320.07|318.07|320.09|318.09|319.92|317.92|12
1727993050000|2024-10-03 22:04:10|320.08|318.08|320.08|318.08|320.1|318.1|320.05|318.05|6
1727993060000|2024-10-03 22:04:20|320.09|318.09|320.23|318.23|320.23|318.23|320.09|318.09|9
1727993070000|2024-10-03 22:04:30|320.21|318.21|320.2|318.2|320.21|318.21|320.2|318.2|2
1727993090000|2024-10-03 22:04:50|320.17|318.17|320.14|318.14|320.17|318.17|320.14|318.14|2
1727993100000|2024-10-03 22:05:00|320.13|318.13|320.11|318.11|320.13|318.13|320.11|318.11|3
1727993110000|2024-10-03 22:05:10|320.12|318.12|320.11|318.11|320.13|318.13|320.1|318.1|4
1727993130000|2024-10-03 22:05:30|320.1|318.1|319.98|317.98|320.1|318.1|319.97|317.97|6
1727993150000|2024-10-03 22:05:50|319.99|317.99|320.01|318.01|320.01|318.01|319.99|317.99|2
1727993160000|2024-10-03 22:06:00|320.02|318.02|320.04|318.04|320.11|318.11|320.02|318.02|11
1727993170000|2024-10-03 22:06:10|320.03|318.03|320.04|318.04|320.04|318.04|320.03|318.03|2
1727993180000|2024-10-03 22:06:20|320.03|318.03|319.93|317.93|320.03|318.03|319.93|317.93|7
1727993190000|2024-10-03 22:06:30|319.92|317.92|319.81|317.81|319.92|317.92|319.81|317.81|8
1727993200000|2024-10-03 22:06:40|319.8|317.8|319.72|317.72|319.8|317.8|319.72|317.72|9
1727993210000|2024-10-03 22:06:50|319.71|317.71|319.71|317.71|319.71|317.71|319.71|317.71|1
1727993220000|2024-10-03 22:07:00|319.75|317.75|319.71|317.71|319.75|317.75|319.71|317.71|3
1727993230000|2024-10-03 22:07:10|319.74|317.74|319.71|317.71|319.74|317.74|319.71|317.71|5
1727993250000|2024-10-03 22:07:30|319.73|317.73|319.63|317.63|319.73|317.73|319.63|317.63|6
1727993260000|2024-10-03 22:07:40|319.62|317.62|319.58|317.58|319.63|317.63|319.55|317.55|6
1727993270000|2024-10-03 22:07:50|319.57|317.57|319.59|317.59|319.59|317.59|319.53|317.53|5
1727993290000|2024-10-03 22:08:10|319.58|317.58|319.63|317.63|319.64|317.64|319.58|317.58|6
1727993300000|2024-10-03 22:08:20|319.65|317.65|319.71|317.71|319.73|317.73|319.65|317.65|5
1727993310000|2024-10-03 22:08:30|319.7|317.7|319.7|317.7|319.7|317.7|319.68|317.68|4
1727993320000|2024-10-03 22:08:40|319.74|317.74|319.73|317.73|319.77|317.77|319.73|317.73|7
1727993330000|2024-10-03 22:08:50|319.76|317.76|319.78|317.78|319.79|317.79|319.76|317.76|7
1727993340000|2024-10-03 22:09:00|319.79|317.79|319.79|317.79|319.79|317.79|319.79|317.79|1
1727993350000|2024-10-03 22:09:10|319.78|317.78|319.78|317.78|319.78|317.78|319.78|317.78|1
1727993360000|2024-10-03 22:09:20|319.8|317.8|319.8|317.8|319.8|317.8|319.8|317.8|1
1727993370000|2024-10-03 22:09:30|319.9|317.9|320.15|318.15|320.15|318.15|319.9|317.9|15
1727993380000|2024-10-03 22:09:40|320.16|318.16|320.19|318.19|320.19|318.19|320.1|318.1|6
1727993390000|2024-10-03 22:09:50|320.17|318.17|320.15|318.15|320.17|318.17|320.15|318.15|2
1727993400000|2024-10-03 22:10:00|320.13|318.13|319.9|317.9|320.13|318.13|319.9|317.9|12
1727993410000|2024-10-03 22:10:10|319.91|317.91|319.92|317.92|319.92|317.92|319.88|317.88|11
1727993420000|2024-10-03 22:10:20|319.9|317.9|319.92|317.92|319.92|317.92|319.88|317.88|7
1727993430000|2024-10-03 22:10:30|319.9|317.9|319.85|317.85|319.9|317.9|319.84|317.84|7
1727993440000|2024-10-03 22:10:40|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1727993450000|2024-10-03 22:10:50|319.8|317.8|319.79|317.79|319.8|317.8|319.79|317.79|2
1727993460000|2024-10-03 22:11:00|319.8|317.8|319.83|317.83|319.87|317.87|319.8|317.8|6
1727993480000|2024-10-03 22:11:20|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1727993490000|2024-10-03 22:11:30|319.85|317.85|319.83|317.83|319.86|317.86|319.83|317.83|5
1727993500000|2024-10-03 22:11:40|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1727993520000|2024-10-03 22:12:00|319.83|317.83|319.84|317.84|319.84|317.84|319.83|317.83|2
1727993530000|2024-10-03 22:12:10|319.83|317.83|319.84|317.84|319.86|317.86|319.8|317.8|8
1727993550000|2024-10-03 22:12:30|319.85|317.85|319.92|317.92|319.97|317.97|319.85|317.85|9
1727993560000|2024-10-03 22:12:40|319.93|317.93|319.96|317.96|319.97|317.97|319.93|317.93|5
1727993580000|2024-10-03 22:13:00|319.89|317.89|319.85|317.85|319.9|317.9|319.84|317.84|6
1727993590000|2024-10-03 22:13:10|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1727993600000|2024-10-03 22:13:20|319.83|317.83|319.82|317.82|319.83|317.83|319.82|317.82|2
1727993610000|2024-10-03 22:13:30|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1727993620000|2024-10-03 22:13:40|319.83|317.83|319.82|317.82|319.84|317.84|319.82|317.82|4
1727993630000|2024-10-03 22:13:50|319.79|317.79|319.79|317.79|319.79|317.79|319.77|317.77|4
1727993640000|2024-10-03 22:14:00|319.8|317.8|319.84|317.84|319.85|317.85|319.8|317.8|4
1727993650000|2024-10-03 22:14:10|319.85|317.85|319.84|317.84|319.85|317.85|319.84|317.84|2
1727993660000|2024-10-03 22:14:20|319.85|317.85|319.99|317.99|319.99|317.99|319.84|317.84|8
1727993670000|2024-10-03 22:14:30|320|318|320|318|320|318|319.97|317.97|12
1727993680000|2024-10-03 22:14:40|320.01|318.01|319.99|317.99|320.01|318.01|319.98|317.98|6
1727993690000|2024-10-03 22:14:50|320|318|320|318|320|318|320|318|1
1727993700000|2024-10-03 22:15:00|319.95|317.95|319.84|317.84|319.95|317.95|319.8|317.8|17
1727993720000|2024-10-03 22:15:20|319.83|317.83|319.82|317.82|319.83|317.83|319.82|317.82|2
1727993730000|2024-10-03 22:15:30|319.8|317.8|319.69|317.69|319.8|317.8|319.69|317.69|9
1727993740000|2024-10-03 22:15:40|319.7|317.7|319.7|317.7|319.7|317.7|319.69|317.69|3
1727993750000|2024-10-03 22:15:50|319.72|317.72|319.74|317.74|319.74|317.74|319.72|317.72|2
1727993760000|2024-10-03 22:16:00|319.79|317.79|319.92|317.92|319.92|317.92|319.79|317.79|10
1727993770000|2024-10-03 22:16:10|319.9|317.9|319.86|317.86|319.9|317.9|319.86|317.86|5
1727993780000|2024-10-03 22:16:20|319.85|317.85|319.85|317.85|319.85|317.85|319.85|317.85|1
1727993790000|2024-10-03 22:16:30|319.82|317.82|319.82|317.82|319.83|317.83|319.71|317.71|16
1727993800000|2024-10-03 22:16:40|319.8|317.8|319.78|317.78|319.8|317.8|319.78|317.78|3
1727993810000|2024-10-03 22:16:50|319.77|317.77|319.93|317.93|319.94|317.94|319.77|317.77|8
1727993820000|2024-10-03 22:17:00|319.91|317.91|319.98|317.98|320.02|318.02|319.91|317.91|13
1727993830000|2024-10-03 22:17:10|320.01|318.01|319.91|317.91|320.01|318.01|319.9|317.9|16
1727993840000|2024-10-03 22:17:20|319.92|317.92|319.81|317.81|319.92|317.92|319.81|317.81|9
1727993850000|2024-10-03 22:17:30|319.84|317.84|319.83|317.83|319.84|317.84|319.83|317.83|2
1727993860000|2024-10-03 22:17:40|319.82|317.82|319.72|317.72|319.84|317.84|319.72|317.72|5
1727993870000|2024-10-03 22:17:50|319.71|317.71|319.71|317.71|319.72|317.72|319.69|317.69|5
1727993880000|2024-10-03 22:18:00|319.7|317.7|319.73|317.73|319.73|317.73|319.7|317.7|2
1727993890000|2024-10-03 22:18:10|319.72|317.72|319.65|317.65|319.72|317.72|319.63|317.63|9
1727993900000|2024-10-03 22:18:20|319.62|317.62|319.65|317.65|319.65|317.65|319.62|317.62|6
1727993910000|2024-10-03 22:18:30|319.62|317.62|319.57|317.57|319.62|317.62|319.56|317.56|10
1727993920000|2024-10-03 22:18:40|319.58|317.58|319.57|317.57|319.59|317.59|319.57|317.57|4
1727993930000|2024-10-03 22:18:50|319.24|317.24|319.22|317.22|319.24|317.24|319.22|317.22|2
1727993940000|2024-10-03 22:19:00|319.23|317.23|319.26|317.26|319.36|317.36|319.2|317.2|12
1727993950000|2024-10-03 22:19:10|319.28|317.28|319.03|317.03|319.28|317.28|319.03|317.03|17
1727993960000|2024-10-03 22:19:20|319.02|317.02|318.69|316.69|319.03|317.03|318.69|316.69|18
1727993970000|2024-10-03 22:19:30|318.67|316.67|319.01|317.01|319.01|317.01|318.65|316.65|24
1727993980000|2024-10-03 22:19:40|319.02|317.02|319.05|317.05|319.05|317.05|319|317|9
1727993990000|2024-10-03 22:19:50|319.02|317.02|319.1|317.1|319.11|317.11|319.02|317.02|8
1727994000000|2024-10-03 22:20:00|319.12|317.12|319.19|317.19|319.31|317.31|319.12|317.12|13
1727994010000|2024-10-03 22:20:10|319.18|317.18|319.26|317.26|319.26|317.26|319.07|317.07|16
1727994020000|2024-10-03 22:20:20|319.27|317.27|319.36|317.36|319.43|317.43|319.27|317.27|17
1727994030000|2024-10-03 22:20:30|319.35|317.35|319.35|317.35|319.35|317.35|319.27|317.27|9
1727994040000|2024-10-03 22:20:40|319.37|317.37|319.41|317.41|319.51|317.51|319.36|317.36|18
1727994050000|2024-10-03 22:20:50|319.4|317.4|319.56|317.56|319.57|317.57|319.4|317.4|11
1727994060000|2024-10-03 22:21:00|319.57|317.57|319.46|317.46|319.61|317.61|319.46|317.46|11
1727994070000|2024-10-03 22:21:10|319.45|317.45|319.42|317.42|319.49|317.49|319.41|317.41|13
1727994080000|2024-10-03 22:21:20|319.44|317.44|319.45|317.45|319.49|317.49|319.43|317.43|13
1727994090000|2024-10-03 22:21:30|319.5|317.5|319.38|317.38|319.55|317.55|319.37|317.37|15
1727994100000|2024-10-03 22:21:40|319.37|317.37|319.42|317.42|319.43|317.43|319.36|317.36|9
1727994110000|2024-10-03 22:21:50|319.45|317.45|319.58|317.58|319.61|317.61|319.45|317.45|18
1727994120000|2024-10-03 22:22:00|319.55|317.55|319.58|317.58|319.69|317.69|319.53|317.53|17
1727994130000|2024-10-03 22:22:10|319.56|317.56|319.53|317.53|319.56|317.56|319.49|317.49|14
1727994140000|2024-10-03 22:22:20|319.54|317.54|319.6|317.6|319.6|317.6|319.51|317.51|10
1727994150000|2024-10-03 22:22:30|319.61|317.61|319.8|317.8|319.8|317.8|319.61|317.61|13
1727994160000|2024-10-03 22:22:40|319.79|317.79|319.72|317.72|319.79|317.79|319.72|317.72|5
1727994170000|2024-10-03 22:22:50|319.73|317.73|319.74|317.74|319.74|317.74|319.73|317.73|2
1727994180000|2024-10-03 22:23:00|319.75|317.75|319.78|317.78|319.8|317.8|319.73|317.73|10
1727994190000|2024-10-03 22:23:10|319.77|317.77|319.53|317.53|319.77|317.77|319.52|317.52|17
1727994200000|2024-10-03 22:23:20|319.52|317.52|319.41|317.41|319.52|317.52|319.41|317.41|7
1727994210000|2024-10-03 22:23:30|319.43|317.43|319.47|317.47|319.49|317.49|319.41|317.41|15
1727994220000|2024-10-03 22:23:40|319.48|317.48|319.47|317.47|319.54|317.54|319.47|317.47|9
1727994230000|2024-10-03 22:23:50|319.45|317.45|319.44|317.44|319.45|317.45|319.41|317.41|9
1727994240000|2024-10-03 22:24:00|319.45|317.45|319.43|317.43|319.51|317.51|319.43|317.43|12
1727994250000|2024-10-03 22:24:10|319.46|317.46|319.45|317.45|319.47|317.47|319.43|317.43|6
1727994260000|2024-10-03 22:24:20|319.46|317.46|319.34|317.34|319.46|317.46|319.34|317.34|12
1727994270000|2024-10-03 22:24:30|319.35|317.35|319.51|317.51|319.51|317.51|319.35|317.35|5
1727994280000|2024-10-03 22:24:40|319.48|317.48|319.5|317.5|319.5|317.5|319.48|317.48|3
1727994290000|2024-10-03 22:24:50|319.51|317.51|319.59|317.59|319.59|317.59|319.51|317.51|4
1727994300000|2024-10-03 22:25:00|319.57|317.57|319.58|317.58|319.61|317.61|319.51|317.51|12
1727994310000|2024-10-03 22:25:10|319.57|317.57|319.88|317.88|319.88|317.88|319.55|317.55|17
1727994320000|2024-10-03 22:25:20|319.85|317.85|319.86|317.86|319.86|317.86|319.85|317.85|4
1727994330000|2024-10-03 22:25:30|319.85|317.85|319.82|317.82|319.86|317.86|319.79|317.79|17
1727994340000|2024-10-03 22:25:40|319.81|317.81|319.83|317.83|319.83|317.83|319.79|317.79|10
1727994350000|2024-10-03 22:25:50|319.84|317.84|319.88|317.88|319.89|317.89|319.84|317.84|8
1727994360000|2024-10-03 22:26:00|319.89|317.89|319.97|317.97|319.97|317.97|319.89|317.89|9
1727994370000|2024-10-03 22:26:10|319.89|317.89|319.65|317.65|319.89|317.89|319.65|317.65|17
1727994380000|2024-10-03 22:26:20|319.66|317.66|319.71|317.71|319.71|317.71|319.66|317.66|5
1727994390000|2024-10-03 22:26:30|319.69|317.69|319.7|317.7|319.7|317.7|319.66|317.66|9
1727994400000|2024-10-03 22:26:40|319.68|317.68|319.66|317.66|319.68|317.68|319.66|317.66|5
1727994420000|2024-10-03 22:27:00|319.67|317.67|319.7|317.7|319.73|317.73|319.64|317.64|15
1727994430000|2024-10-03 22:27:10|319.71|317.71|319.72|317.72|319.72|317.72|319.69|317.69|8
1727994440000|2024-10-03 22:27:20|319.69|317.69|319.67|317.67|319.69|317.69|319.66|317.66|4
1727994450000|2024-10-03 22:27:30|319.69|317.69|319.91|317.91|319.93|317.93|319.69|317.69|13
1727994460000|2024-10-03 22:27:40|319.92|317.92|319.95|317.95|320.11|318.11|319.92|317.92|19
1727994470000|2024-10-03 22:27:50|319.94|317.94|319.99|317.99|320|318|319.94|317.94|9
1727994480000|2024-10-03 22:28:00|319.98|317.98|319.98|317.98|319.98|317.98|319.95|317.95|9
1727994490000|2024-10-03 22:28:10|319.97|317.97|319.85|317.85|319.98|317.98|319.85|317.85|12
1727994500000|2024-10-03 22:28:20|319.86|317.86|320.15|318.15|320.15|318.15|319.85|317.85|13
1727994510000|2024-10-03 22:28:30|320.16|318.16|320.28|318.28|320.28|318.28|320.16|318.16|4
1727994530000|2024-10-03 22:28:50|320.29|318.29|320.35|318.35|320.42|318.42|320.29|318.29|15
1727994540000|2024-10-03 22:29:00|320.37|318.37|320.44|318.44|320.55|318.55|320.37|318.37|10
1727994550000|2024-10-03 22:29:10|320.48|318.48|320.48|318.48|320.48|318.48|320.47|318.47|3
1727994560000|2024-10-03 22:29:20|320.49|318.49|320.5|318.5|320.5|318.5|320.47|318.47|7
1727994570000|2024-10-03 22:29:30|320.47|318.47|320.47|318.47|320.48|318.48|320.47|318.47|5
1727994580000|2024-10-03 22:29:40|320.5|318.5|320.55|318.55|320.59|318.59|320.5|318.5|5
1727994590000|2024-10-03 22:29:50|320.54|318.54|320.54|318.54|320.54|318.54|320.52|318.52|5
1727994600000|2024-10-03 22:30:00|320.55|318.55|320.44|318.44|320.61|318.61|320.43|318.43|16
1727994610000|2024-10-03 22:30:10|320.45|318.45|320.62|318.62|320.63|318.63|320.45|318.45|15
1727994620000|2024-10-03 22:30:20|320.61|318.61|320.61|318.61|320.63|318.63|320.6|318.6|7
1727994630000|2024-10-03 22:30:30|320.59|318.59|320.57|318.57|320.61|318.61|320.55|318.55|15
1727994640000|2024-10-03 22:30:40|320.58|318.58|320.69|318.69|320.72|318.72|320.58|318.58|11
1727994650000|2024-10-03 22:30:50|320.68|318.68|320.67|318.67|320.68|318.68|320.64|318.64|6
1727994660000|2024-10-03 22:31:00|320.68|318.68|320.7|318.7|320.74|318.74|320.67|318.67|20
1727994670000|2024-10-03 22:31:10|320.69|318.69|320.68|318.68|320.73|318.73|320.68|318.68|7
1727994680000|2024-10-03 22:31:20|320.7|318.7|320.82|318.82|320.82|318.82|320.7|318.7|10
1727994690000|2024-10-03 22:31:30|320.8|318.8|320.78|318.78|320.8|318.8|320.74|318.74|10
1727994700000|2024-10-03 22:31:40|320.77|318.77|320.7|318.7|320.78|318.78|320.7|318.7|14
1727994710000|2024-10-03 22:31:50|320.69|318.69|320.79|318.79|320.81|318.81|320.69|318.69|9
1727994720000|2024-10-03 22:32:00|320.8|318.8|320.86|318.86|320.89|318.89|320.8|318.8|7
1727994730000|2024-10-03 22:32:10|320.82|318.82|320.88|318.88|320.91|318.91|320.76|318.76|13
1727994740000|2024-10-03 22:32:20|320.89|318.89|320.89|318.89|320.9|318.9|320.88|318.88|12
1727994750000|2024-10-03 22:32:30|320.88|318.88|321.09|319.09|321.09|319.09|320.84|318.84|18
1727994760000|2024-10-03 22:32:40|321.08|319.08|321.06|319.06|321.08|319.08|321.03|319.03|10
1727994770000|2024-10-03 22:32:50|321.05|319.05|321.09|319.09|321.11|319.11|321.03|319.03|9
1727994780000|2024-10-03 22:33:00|321.11|319.11|321.05|319.05|321.21|319.21|321.05|319.05|11
1727994790000|2024-10-03 22:33:10|321.06|319.06|321.3|319.3|321.3|319.3|321.05|319.05|12
1727994800000|2024-10-03 22:33:20|321.29|319.29|321.38|319.38|321.38|319.38|321.27|319.27|11
1727994810000|2024-10-03 22:33:30|321.39|319.39|321.52|319.52|321.53|319.53|321.38|319.38|18
1727994820000|2024-10-03 22:33:40|321.53|319.53|321.65|319.65|321.7|319.7|321.53|319.53|12
1727994830000|2024-10-03 22:33:50|321.6|319.6|321.57|319.57|321.61|319.61|321.57|319.57|8
1727994840000|2024-10-03 22:34:00|321.56|319.56|321.46|319.46|321.56|319.56|321.38|319.38|14
1727994850000|2024-10-03 22:34:10|321.45|319.45|321.31|319.31|321.45|319.45|321.3|319.3|16
1727994860000|2024-10-03 22:34:20|321.32|319.32|321.37|319.37|321.39|319.39|321.32|319.32|16
1727994870000|2024-10-03 22:34:30|321.38|319.38|321.42|319.42|321.42|319.42|321.3|319.3|18
1727994880000|2024-10-03 22:34:40|321.43|319.43|321.44|319.44|321.47|319.47|321.41|319.41|13
1727994890000|2024-10-03 22:34:50|321.43|319.43|321.28|319.28|321.44|319.44|321.28|319.28|9
1727994900000|2024-10-03 22:35:00|321.24|319.24|321.17|319.17|321.24|319.24|321.11|319.11|24
1727994910000|2024-10-03 22:35:10|321.18|319.18|321.14|319.14|321.26|319.26|321.14|319.14|25
1727994920000|2024-10-03 22:35:20|321.15|319.15|321.13|319.13|321.2|319.2|321.05|319.05|20
1727994930000|2024-10-03 22:35:30|321.14|319.14|321.17|319.17|321.19|319.19|321.14|319.14|12
1727994940000|2024-10-03 22:35:40|321.18|319.18|321.19|319.19|321.2|319.2|321.17|319.17|16
1727994950000|2024-10-03 22:35:50|321.18|319.18|321.1|319.1|321.18|319.18|321.06|319.06|13
1727994960000|2024-10-03 22:36:00|321.11|319.11|321.14|319.14|321.18|319.18|321.1|319.1|16
1727994970000|2024-10-03 22:36:10|321.16|319.16|321.02|319.02|321.16|319.16|320.98|318.98|22
1727994980000|2024-10-03 22:36:20|321|319|320.98|318.98|321|319|320.97|318.97|14
1727994990000|2024-10-03 22:36:30|320.96|318.96|321.01|319.01|321.04|319.04|320.96|318.96|16
1727995000000|2024-10-03 22:36:40|320.98|318.98|320.97|318.97|321|319|320.97|318.97|7
1727995010000|2024-10-03 22:36:50|320.98|318.98|320.99|318.99|320.99|318.99|320.97|318.97|4
1727995020000|2024-10-03 22:37:00|321.01|319.01|320.75|318.75|321.01|319.01|320.74|318.74|18
1727995030000|2024-10-03 22:37:10|320.73|318.73|320.69|318.69|320.73|318.73|320.69|318.69|7
1727995040000|2024-10-03 22:37:20|320.7|318.7|320.61|318.61|320.7|318.7|320.6|318.6|11
1727995050000|2024-10-03 22:37:30|320.6|318.6|320.46|318.46|320.6|318.6|320.46|318.46|11
1727995060000|2024-10-03 22:37:40|320.45|318.45|320.22|318.22|320.45|318.45|320.22|318.22|19
1727995070000|2024-10-03 22:37:50|320.21|318.21|320.17|318.17|320.23|318.23|320.16|318.16|8
1727995080000|2024-10-03 22:38:00|320.16|318.16|320.17|318.17|320.18|318.18|320.05|318.05|14
1727995090000|2024-10-03 22:38:10|320.16|318.16|320.31|318.31|320.37|318.37|320.16|318.16|10
1727995100000|2024-10-03 22:38:20|320.28|318.28|320.24|318.24|320.3|318.3|320.22|318.22|10
1727995110000|2024-10-03 22:38:30|320.22|318.22|320.23|318.23|320.23|318.23|320.21|318.21|11
1727995120000|2024-10-03 22:38:40|320.25|318.25|320.21|318.21|320.25|318.25|320.2|318.2|9
1727995130000|2024-10-03 22:38:50|320.2|318.2|320.23|318.23|320.23|318.23|320.19|318.19|5
1727995140000|2024-10-03 22:39:00|320.24|318.24|320.08|318.08|320.24|318.24|320.07|318.07|16
1727995150000|2024-10-03 22:39:10|320.09|318.09|320.06|318.06|320.09|318.09|320.06|318.06|5
1727995160000|2024-10-03 22:39:20|320.05|318.05|320.04|318.04|320.06|318.06|320.04|318.04|4
1727995170000|2024-10-03 22:39:30|320.07|318.07|320.07|318.07|320.07|318.07|320.05|318.05|5
1727995180000|2024-10-03 22:39:40|320.08|318.08|320.01|318.01|320.08|318.08|320.01|318.01|13
1727995190000|2024-10-03 22:39:50|320.03|318.03|320.06|318.06|320.07|318.07|320.01|318.01|9
1727995200000|2024-10-03 22:40:00|320.07|318.07|320.02|318.02|320.11|318.11|320.02|318.02|15
1727995210000|2024-10-03 22:40:10|320.01|318.01|319.87|317.87|320.03|318.03|319.87|317.87|18
1727995220000|2024-10-03 22:40:20|319.89|317.89|319.91|317.91|319.91|317.91|319.88|317.88|5
1727995230000|2024-10-03 22:40:30|319.9|317.9|319.88|317.88|319.9|317.9|319.88|317.88|6
1727995240000|2024-10-03 22:40:40|319.9|317.9|319.82|317.82|319.92|317.92|319.82|317.82|9
1727995250000|2024-10-03 22:40:50|319.81|317.81|319.91|317.91|319.91|317.91|319.81|317.81|8
1727995260000|2024-10-03 22:41:00|319.9|317.9|320.05|318.05|320.13|318.13|319.89|317.89|17
1727995270000|2024-10-03 22:41:10|320.06|318.06|320.14|318.14|320.17|318.17|320.05|318.05|13
1727995280000|2024-10-03 22:41:20|320.18|318.18|320.11|318.11|320.33|318.33|320.11|318.11|13
1727995290000|2024-10-03 22:41:30|320.12|318.12|320.15|318.15|320.16|318.16|320.12|318.12|10
1727995300000|2024-10-03 22:41:40|320.16|318.16|320.26|318.26|320.31|318.31|320.15|318.15|17
1727995310000|2024-10-03 22:41:50|320.27|318.27|320.26|318.26|320.27|318.27|320.26|318.26|4
1727995320000|2024-10-03 22:42:00|320.27|318.27|320.05|318.05|320.4|318.4|320.05|318.05|23
1727995330000|2024-10-03 22:42:10|319.98|317.98|319.99|317.99|319.99|317.99|319.92|317.92|18
1727995340000|2024-10-03 22:42:20|319.98|317.98|319.93|317.93|319.99|317.99|319.93|317.93|14
1727995350000|2024-10-03 22:42:30|319.94|317.94|319.86|317.86|319.94|317.94|319.86|317.86|12
1727995360000|2024-10-03 22:42:40|319.85|317.85|319.95|317.95|319.95|317.95|319.84|317.84|14
1727995370000|2024-10-03 22:42:50|319.96|317.96|319.99|317.99|320.04|318.04|319.95|317.95|7
1727995380000|2024-10-03 22:43:00|320|318|319.98|317.98|320|318|319.98|317.98|5
1727995390000|2024-10-03 22:43:10|319.97|317.97|319.98|317.98|319.98|317.98|319.96|317.96|4
1727995400000|2024-10-03 22:43:20|319.97|317.97|319.97|317.97|319.98|317.98|319.97|317.97|3
1727995410000|2024-10-03 22:43:30|319.96|317.96|319.79|317.79|319.96|317.96|319.75|317.75|8
1727995420000|2024-10-03 22:43:40|319.78|317.78|319.79|317.79|319.79|317.79|319.75|317.75|6
1727995430000|2024-10-03 22:43:50|319.78|317.78|319.78|317.78|319.79|317.79|319.77|317.77|4
1727995440000|2024-10-03 22:44:00|319.79|317.79|320.04|318.04|320.04|318.04|319.79|317.79|9
1727995450000|2024-10-03 22:44:10|320.03|318.03|319.97|317.97|320.03|318.03|319.95|317.95|5
1727995460000|2024-10-03 22:44:20|319.96|317.96|320.02|318.02|320.04|318.04|319.95|317.95|10
1727995470000|2024-10-03 22:44:30|320.06|318.06|320.14|318.14|320.15|318.15|320.06|318.06|5
1727995480000|2024-10-03 22:44:40|320.16|318.16|320.14|318.14|320.16|318.16|320.14|318.14|10
1727995490000|2024-10-03 22:44:50|320.13|318.13|320.15|318.15|320.15|318.15|320.13|318.13|9
1727995500000|2024-10-03 22:45:00|320.13|318.13|320.25|318.25|320.27|318.27|320.11|318.11|10
1727995510000|2024-10-03 22:45:10|320.28|318.28|320.03|318.03|320.28|318.28|320.02|318.02|19
1727995520000|2024-10-03 22:45:20|320.02|318.02|320.09|318.09|320.1|318.1|319.9|317.9|20
1727995530000|2024-10-03 22:45:30|320.1|318.1|320.08|318.08|320.1|318.1|320.07|318.07|9
1727995540000|2024-10-03 22:45:40|320.06|318.06|320.08|318.08|320.09|318.09|320.04|318.04|6
1727995550000|2024-10-03 22:45:50|320.05|318.05|320.15|318.15|320.15|318.15|320.03|318.03|11
1727995560000|2024-10-03 22:46:00|320.16|318.16|320.23|318.23|320.34|318.34|320.16|318.16|21
1727995570000|2024-10-03 22:46:10|320.22|318.22|320.23|318.23|320.23|318.23|320.16|318.16|11
1727995580000|2024-10-03 22:46:20|320.22|318.22|320.21|318.21|320.22|318.22|320.21|318.21|4
1727995590000|2024-10-03 22:46:30|320.22|318.22|320.26|318.26|320.26|318.26|320.19|318.19|8
1727995600000|2024-10-03 22:46:40|320.22|318.22|320.19|318.19|320.23|318.23|320.18|318.18|8
1727995610000|2024-10-03 22:46:50|320.2|318.2|320.32|318.32|320.34|318.34|320.2|318.2|10
1727995620000|2024-10-03 22:47:00|320.29|318.29|320.24|318.24|320.3|318.3|320.24|318.24|6
1727995630000|2024-10-03 22:47:10|320.23|318.23|320.33|318.33|320.33|318.33|320.23|318.23|12
1727995640000|2024-10-03 22:47:20|320.28|318.28|320.25|318.25|320.28|318.28|320.23|318.23|4
1727995650000|2024-10-03 22:47:30|320.27|318.27|320.36|318.36|320.36|318.36|320.27|318.27|6
1727995660000|2024-10-03 22:47:40|320.35|318.35|320.35|318.35|320.4|318.4|320.35|318.35|10
1727995670000|2024-10-03 22:47:50|320.33|318.33|320.24|318.24|320.33|318.33|320.24|318.24|8
1727995680000|2024-10-03 22:48:00|320.25|318.25|320.26|318.26|320.37|318.37|320.25|318.25|12
1727995690000|2024-10-03 22:48:10|320.28|318.28|320.15|318.15|320.33|318.33|320.15|318.15|15
1727995700000|2024-10-03 22:48:20|320.16|318.16|320.33|318.33|320.33|318.33|320.1|318.1|14
1727995710000|2024-10-03 22:48:30|320.34|318.34|320.34|318.34|320.35|318.35|320.31|318.31|5
1727995720000|2024-10-03 22:48:40|320.35|318.35|320.33|318.33|320.35|318.35|320.32|318.32|5
1727995730000|2024-10-03 22:48:50|320.32|318.32|320.31|318.31|320.32|318.32|320.3|318.3|3
1727995740000|2024-10-03 22:49:00|320.33|318.33|320.29|318.29|320.33|318.33|320.29|318.29|10
1727995750000|2024-10-03 22:49:10|320.28|318.28|320.36|318.36|320.38|318.38|320.27|318.27|10
1727995760000|2024-10-03 22:49:20|320.38|318.38|320.42|318.42|320.42|318.42|320.38|318.38|8
1727995770000|2024-10-03 22:49:30|320.41|318.41|320.45|318.45|320.46|318.46|320.41|318.41|11
1727995780000|2024-10-03 22:49:40|320.44|318.44|320.42|318.42|320.45|318.45|320.38|318.38|12
1727995790000|2024-10-03 22:49:50|320.43|318.43|320.42|318.42|320.43|318.43|320.41|318.41|6
1727995800000|2024-10-03 22:50:00|320.43|318.43|320.56|318.56|320.56|318.56|320.43|318.43|11
1727995810000|2024-10-03 22:50:10|320.55|318.55|320.46|318.46|320.55|318.55|320.45|318.45|21
1727995820000|2024-10-03 22:50:20|320.45|318.45|320.42|318.42|320.45|318.45|320.41|318.41|6
1727995830000|2024-10-03 22:50:30|320.41|318.41|320.44|318.44|320.44|318.44|320.41|318.41|13
1727995840000|2024-10-03 22:50:40|320.43|318.43|320.36|318.36|320.44|318.44|320.36|318.36|7
1727995850000|2024-10-03 22:50:50|320.37|318.37|320.38|318.38|320.39|318.39|320.31|318.31|11
1727995860000|2024-10-03 22:51:00|320.39|318.39|320.61|318.61|320.61|318.61|320.32|318.32|20
1727995870000|2024-10-03 22:51:10|320.6|318.6|320.53|318.53|320.6|318.6|320.52|318.52|5
1727995880000|2024-10-03 22:51:20|320.54|318.54|320.59|318.59|320.59|318.59|320.54|318.54|3
1727995890000|2024-10-03 22:51:30|320.6|318.6|320.71|318.71|320.71|318.71|320.6|318.6|10
1727995900000|2024-10-03 22:51:40|320.73|318.73|320.89|318.89|320.9|318.9|320.72|318.72|10
1727995910000|2024-10-03 22:51:50|320.9|318.9|320.83|318.83|320.9|318.9|320.82|318.82|14
1727995920000|2024-10-03 22:52:00|320.82|318.82|320.82|318.82|320.84|318.84|320.76|318.76|15
1727995930000|2024-10-03 22:52:10|320.8|318.8|320.79|318.79|320.82|318.82|320.75|318.75|11
1727995940000|2024-10-03 22:52:20|320.82|318.82|320.82|318.82|320.84|318.84|320.8|318.8|17
1727995950000|2024-10-03 22:52:30|320.81|318.81|320.77|318.77|320.82|318.82|320.75|318.75|13
1727995960000|2024-10-03 22:52:40|320.76|318.76|320.96|318.96|320.96|318.96|320.76|318.76|13
1727995970000|2024-10-03 22:52:50|320.97|318.97|320.93|318.93|320.97|318.97|320.92|318.92|5
1727995980000|2024-10-03 22:53:00|320.95|318.95|321.12|319.12|321.12|319.12|320.95|318.95|10
1727995990000|2024-10-03 22:53:10|321.11|319.11|321.07|319.07|321.13|319.13|321.06|319.06|10
1727996000000|2024-10-03 22:53:20|321.06|319.06|321.03|319.03|321.07|319.07|321.02|319.02|5
1727996010000|2024-10-03 22:53:30|321.06|319.06|321.15|319.15|321.15|319.15|321.06|319.06|9
1727996020000|2024-10-03 22:53:40|321.1|319.1|321.03|319.03|321.11|319.11|321.02|319.02|14
1727996030000|2024-10-03 22:53:50|321.02|319.02|321.02|319.02|321.02|319.02|321|319|9
1727996040000|2024-10-03 22:54:00|321.01|319.01|320.88|318.88|321.03|319.03|320.88|318.88|14
1727996050000|2024-10-03 22:54:10|320.89|318.89|320.93|318.93|320.93|318.93|320.89|318.89|7
1727996060000|2024-10-03 22:54:20|320.98|318.98|321.07|319.07|321.12|319.12|320.98|318.98|8
1727996070000|2024-10-03 22:54:30|321.06|319.06|321.12|319.12|321.12|319.12|321.06|319.06|7
1727996080000|2024-10-03 22:54:40|321.14|319.14|321.12|319.12|321.15|319.15|321.12|319.12|5
1727996090000|2024-10-03 22:54:50|321.14|319.14|321.19|319.19|321.2|319.2|321.12|319.12|13
1727996100000|2024-10-03 22:55:00|321.18|319.18|321.2|319.2|321.21|319.21|321.18|319.18|9
1727996110000|2024-10-03 22:55:10|321.19|319.19|321.05|319.05|321.19|319.19|321.02|319.02|14
1727996120000|2024-10-03 22:55:20|321.04|319.04|321.06|319.06|321.06|319.06|321.04|319.04|5
1727996130000|2024-10-03 22:55:30|321.09|319.09|321.05|319.05|321.1|319.1|321.05|319.05|8
1727996140000|2024-10-03 22:55:40|321.06|319.06|321.17|319.17|321.18|319.18|321.06|319.06|13
1727996150000|2024-10-03 22:55:50|321.16|319.16|321.17|319.17|321.17|319.17|321.16|319.16|2
1727996160000|2024-10-03 22:56:00|321.16|319.16|321.18|319.18|321.2|319.2|321.16|319.16|6
1727996170000|2024-10-03 22:56:10|321.16|319.16|321.21|319.21|321.24|319.24|321.14|319.14|8
1727996180000|2024-10-03 22:56:20|321.22|319.22|321.14|319.14|321.23|319.23|321.14|319.14|12
1727996190000|2024-10-03 22:56:30|321.13|319.13|321.14|319.14|321.14|319.14|321.04|319.04|12
1727996200000|2024-10-03 22:56:40|321.12|319.12|321.17|319.17|321.17|319.17|321.12|319.12|8
1727996210000|2024-10-03 22:56:50|321.16|319.16|321.14|319.14|321.17|319.17|321.14|319.14|5
1727996220000|2024-10-03 22:57:00|321.13|319.13|320.83|318.83|321.13|319.13|320.83|318.83|24
1727996230000|2024-10-03 22:57:10|320.85|318.85|320.86|318.86|320.88|318.88|320.79|318.79|13
1727996240000|2024-10-03 22:57:20|320.88|318.88|320.91|318.91|320.92|318.92|320.86|318.86|19
1727996250000|2024-10-03 22:57:30|320.9|318.9|320.99|318.99|320.99|318.99|320.9|318.9|5
1727996260000|2024-10-03 22:57:40|321.01|319.01|320.97|318.97|321.06|319.06|320.97|318.97|11
1727996270000|2024-10-03 22:57:50|320.96|318.96|320.96|318.96|320.97|318.97|320.95|318.95|7
1727996280000|2024-10-03 22:58:00|320.97|318.97|320.97|318.97|320.98|318.98|320.95|318.95|7
1727996290000|2024-10-03 22:58:10|320.96|318.96|320.93|318.93|320.97|318.97|320.92|318.92|8
1727996300000|2024-10-03 22:58:20|320.94|318.94|320.94|318.94|320.94|318.94|320.93|318.93|7
1727996310000|2024-10-03 22:58:30|320.93|318.93|320.92|318.92|320.93|318.93|320.92|318.92|2
1727996320000|2024-10-03 22:58:40|320.93|318.93|320.95|318.95|320.96|318.96|320.92|318.92|6
1727996330000|2024-10-03 22:58:50|320.96|318.96|321.09|319.09|321.12|319.12|320.96|318.96|15
1727996340000|2024-10-03 22:59:00|321.1|319.1|320.94|318.94|321.1|319.1|320.94|318.94|18
1727996350000|2024-10-03 22:59:10|320.95|318.95|320.95|318.95|320.96|318.96|320.94|318.94|7
1727996360000|2024-10-03 22:59:20|320.96|318.96|320.95|318.95|320.96|318.96|320.94|318.94|10
1727996370000|2024-10-03 22:59:30|320.94|318.94|320.96|318.96|320.96|318.96|320.93|318.93|7
1727996380000|2024-10-03 22:59:40|320.95|318.95|320.96|318.96|320.96|318.96|320.94|318.94|4
1727996390000|2024-10-03 22:59:50|320.95|318.95|320.96|318.96|320.96|318.96|320.95|318.95|2
1727996400000|2024-10-03 23:00:00|320.95|318.95|321.11|319.11|321.17|319.17|320.92|318.92|19
1727996410000|2024-10-03 23:00:10|321.09|319.09|321.17|319.17|321.17|319.17|321.09|319.09|14
1727996420000|2024-10-03 23:00:20|321.21|319.21|321.3|319.3|321.32|319.32|321.21|319.21|15
1727996430000|2024-10-03 23:00:30|321.31|319.31|321.42|319.42|321.42|319.42|321.31|319.31|14
1727996440000|2024-10-03 23:00:40|321.39|319.39|321.57|319.57|321.58|319.58|321.38|319.38|21
1727996450000|2024-10-03 23:00:50|321.56|319.56|321.77|319.77|321.78|319.78|321.54|319.54|15
1727996460000|2024-10-03 23:01:00|321.79|319.79|321.98|319.98|322|320|321.79|319.79|17
1727996470000|2024-10-03 23:01:10|321.97|319.97|322.04|320.04|322.07|320.07|321.95|319.95|16
1727996480000|2024-10-03 23:01:20|322.01|320.01|321.83|319.83|322.03|320.03|321.83|319.83|11
1727996490000|2024-10-03 23:01:30|321.84|319.84|321.82|319.82|321.84|319.84|321.76|319.76|14
1727996500000|2024-10-03 23:01:40|321.83|319.83|321.73|319.73|321.83|319.83|321.72|319.72|20
1727996510000|2024-10-03 23:01:50|321.72|319.72|321.7|319.7|321.72|319.72|321.57|319.57|15
1727996520000|2024-10-03 23:02:00|321.67|319.67|322.1|320.1|322.12|320.12|321.67|319.67|23
1727996530000|2024-10-03 23:02:10|322.06|320.06|322.01|320.01|322.14|320.14|322.01|320.01|15
1727996540000|2024-10-03 23:02:20|322|320|321.93|319.93|322.03|320.03|321.92|319.92|19
1727996550000|2024-10-03 23:02:30|321.92|319.92|321.66|319.66|321.92|319.92|321.66|319.66|22
1727996560000|2024-10-03 23:02:40|321.64|319.64|321.66|319.66|321.7|319.7|321.62|319.62|22
1727996570000|2024-10-03 23:02:50|321.69|319.69|321.71|319.71|321.71|319.71|321.64|319.64|8
1727996580000|2024-10-03 23:03:00|321.7|319.7|321.6|319.6|321.7|319.7|321.52|319.52|24
1727996590000|2024-10-03 23:03:10|321.59|319.59|321.69|319.69|321.72|319.72|321.55|319.55|20
1727996600000|2024-10-03 23:03:20|321.7|319.7|321.64|319.64|321.72|319.72|321.62|319.62|16
1727996610000|2024-10-03 23:03:30|321.62|319.62|321.68|319.68|321.7|319.7|321.61|319.61|18
1727996620000|2024-10-03 23:03:40|321.71|319.71|321.76|319.76|321.77|319.77|321.69|319.69|16
1727996630000|2024-10-03 23:03:50|321.75|319.75|321.72|319.72|321.76|319.76|321.71|319.71|11
1727996640000|2024-10-03 23:04:00|321.73|319.73|321.61|319.61|321.74|319.74|321.55|319.55|21
1727996650000|2024-10-03 23:04:10|321.63|319.63|321.54|319.54|321.63|319.63|321.54|319.54|18
1727996660000|2024-10-03 23:04:20|321.48|319.48|321.44|319.44|321.48|319.48|321.37|319.37|19
1727996670000|2024-10-03 23:04:30|321.43|319.43|321.39|319.39|321.44|319.44|321.38|319.38|12
1727996680000|2024-10-03 23:04:40|321.42|319.42|321.41|319.41|321.42|319.42|321.39|319.39|11
1727996690000|2024-10-03 23:04:50|321.4|319.4|321.58|319.58|321.58|319.58|321.37|319.37|16
1727996700000|2024-10-03 23:05:00|321.59|319.59|321.49|319.49|321.59|319.59|321.45|319.45|17
1727996710000|2024-10-03 23:05:10|321.47|319.47|321.67|319.67|321.67|319.67|321.47|319.47|14
1727996720000|2024-10-03 23:05:20|321.68|319.68|321.79|319.79|321.8|319.8|321.68|319.68|13
1727996730000|2024-10-03 23:05:30|321.78|319.78|321.71|319.71|321.78|319.78|321.62|319.62|21
1727996740000|2024-10-03 23:05:40|321.7|319.7|321.74|319.74|321.75|319.75|321.7|319.7|6
1727996750000|2024-10-03 23:05:50|321.73|319.73|321.37|319.37|321.73|319.73|321.29|319.29|16
1727996760000|2024-10-03 23:06:00|321.36|319.36|321.4|319.4|321.43|319.43|321.36|319.36|14
1727996770000|2024-10-03 23:06:10|321.42|319.42|321.6|319.6|321.6|319.6|321.36|319.36|20
1727996780000|2024-10-03 23:06:20|321.59|319.59|321.72|319.72|321.74|319.74|321.59|319.59|15
1727996790000|2024-10-03 23:06:30|321.73|319.73|321.7|319.7|321.8|319.8|321.69|319.69|22
1727996800000|2024-10-03 23:06:40|321.69|319.69|321.72|319.72|321.74|319.74|321.67|319.67|15
1727996810000|2024-10-03 23:06:50|321.7|319.7|321.73|319.73|321.73|319.73|321.67|319.67|8
1727996820000|2024-10-03 23:07:00|321.7|319.7|321.44|319.44|321.7|319.7|321.41|319.41|21
1727996830000|2024-10-03 23:07:10|321.46|319.46|321.35|319.35|321.47|319.47|321.35|319.35|15
1727996840000|2024-10-03 23:07:20|321.36|319.36|321.29|319.29|321.36|319.36|321.28|319.28|15
1727996850000|2024-10-03 23:07:30|321.3|319.3|321.28|319.28|321.3|319.3|321.27|319.27|7
1727996860000|2024-10-03 23:07:40|321.29|319.29|321.4|319.4|321.4|319.4|321.26|319.26|16
1727996870000|2024-10-03 23:07:50|321.41|319.41|321.28|319.28|321.43|319.43|321.28|319.28|17
1727996880000|2024-10-03 23:08:00|321.26|319.26|321.33|319.33|321.37|319.37|321.2|319.2|16
1727996890000|2024-10-03 23:08:10|321.34|319.34|321.16|319.16|321.35|319.35|321.15|319.15|17
1727996900000|2024-10-03 23:08:20|321.15|319.15|321.14|319.14|321.15|319.15|321.1|319.1|14
1727996910000|2024-10-03 23:08:30|321.15|319.15|321.18|319.18|321.18|319.18|321.12|319.12|8
1727996920000|2024-10-03 23:08:40|321.24|319.24|321.34|319.34|321.35|319.35|321.22|319.22|15
1727996930000|2024-10-03 23:08:50|321.32|319.32|321.33|319.33|321.33|319.33|321.32|319.32|4
1727996940000|2024-10-03 23:09:00|321.32|319.32|321.23|319.23|321.33|319.33|321.23|319.23|12
1727996950000|2024-10-03 23:09:10|321.24|319.24|321.14|319.14|321.24|319.24|320.98|318.98|24
1727996960000|2024-10-03 23:09:20|321.15|319.15|321.08|319.08|321.15|319.15|321.08|319.08|10
1727996970000|2024-10-03 23:09:30|321.07|319.07|320.95|318.95|321.08|319.08|320.92|318.92|12
1727996980000|2024-10-03 23:09:40|320.96|318.96|320.99|318.99|321.05|319.05|320.96|318.96|11
1727996990000|2024-10-03 23:09:50|320.95|318.95|320.95|318.95|320.95|318.95|320.92|318.92|9
1727997000000|2024-10-03 23:10:00|320.97|318.97|321.04|319.04|321.07|319.07|320.96|318.96|21
1727997010000|2024-10-03 23:10:10|321.03|319.03|321.08|319.08|321.09|319.09|320.91|318.91|24
1727997020000|2024-10-03 23:10:20|321.12|319.12|321.05|319.05|321.15|319.15|321.01|319.01|14
1727997030000|2024-10-03 23:10:30|321.02|319.02|321.08|319.08|321.15|319.15|321|319|18
1727997040000|2024-10-03 23:10:40|321.05|319.05|321.15|319.15|321.16|319.16|321.05|319.05|8
1727997050000|2024-10-03 23:10:50|321.14|319.14|321.18|319.18|321.18|319.18|321.14|319.14|17
1727997060000|2024-10-03 23:11:00|321.15|319.15|321.15|319.15|321.17|319.17|321.04|319.04|19
1727997070000|2024-10-03 23:11:10|321.16|319.16|321.25|319.25|321.27|319.27|321.15|319.15|15
1727997080000|2024-10-03 23:11:20|321.26|319.26|321.24|319.24|321.26|319.26|321.22|319.22|16
1727997090000|2024-10-03 23:11:30|321.25|319.25|321.26|319.26|321.26|319.26|321.24|319.24|7
1727997100000|2024-10-03 23:11:40|321.24|319.24|321.26|319.26|321.26|319.26|321.23|319.23|12
1727997110000|2024-10-03 23:11:50|321.25|319.25|321.27|319.27|321.28|319.28|321.25|319.25|5
1727997120000|2024-10-03 23:12:00|321.28|319.28|321.31|319.31|321.35|319.35|321.09|319.09|20
1727997130000|2024-10-03 23:12:10|321.34|319.34|321.36|319.36|321.38|319.38|321.34|319.34|12
1727997140000|2024-10-03 23:12:20|321.35|319.35|321.21|319.21|321.37|319.37|321.21|319.21|13
1727997150000|2024-10-03 23:12:30|321.19|319.19|321.12|319.12|321.21|319.21|321.1|319.1|17
1727997160000|2024-10-03 23:12:40|321.13|319.13|321.16|319.16|321.17|319.17|321.13|319.13|5
1727997170000|2024-10-03 23:12:50|321.17|319.17|321.14|319.14|321.17|319.17|321.14|319.14|5
1727997180000|2024-10-03 23:13:00|321.13|319.13|321.12|319.12|321.13|319.13|321.09|319.09|12
1727997190000|2024-10-03 23:13:10|321.14|319.14|320.99|318.99|321.15|319.15|320.98|318.98|17
1727997200000|2024-10-03 23:13:20|320.98|318.98|321.05|319.05|321.05|319.05|320.98|318.98|6
1727997210000|2024-10-03 23:13:30|321.11|319.11|321.25|319.25|321.25|319.25|321.11|319.11|4
1727997220000|2024-10-03 23:13:40|321.29|319.29|321.35|319.35|321.35|319.35|321.29|319.29|7
1727997230000|2024-10-03 23:13:50|321.34|319.34|321.35|319.35|321.35|319.35|321.34|319.34|2
1727997240000|2024-10-03 23:14:00|321.34|319.34|321.35|319.35|321.45|319.45|321.34|319.34|20
1727997250000|2024-10-03 23:14:10|321.34|319.34|321.22|319.22|321.35|319.35|321.22|319.22|15
1727997260000|2024-10-03 23:14:20|321.2|319.2|321.22|319.22|321.24|319.24|321.18|319.18|12
1727997270000|2024-10-03 23:14:30|321.21|319.21|321.1|319.1|321.22|319.22|321.09|319.09|12
1727997280000|2024-10-03 23:14:40|321.11|319.11|321.08|319.08|321.11|319.11|321.08|319.08|5
1727997290000|2024-10-03 23:14:50|321.06|319.06|321.07|319.07|321.1|319.1|320.96|318.96|22
1727997300000|2024-10-03 23:15:00|321.11|319.11|321.09|319.09|321.21|319.21|321.04|319.04|24
1727997310000|2024-10-03 23:15:10|321.13|319.13|321.13|319.13|321.14|319.14|321.12|319.12|23
1727997320000|2024-10-03 23:15:20|321.14|319.14|321.12|319.12|321.15|319.15|321.12|319.12|12
1727997330000|2024-10-03 23:15:30|321.11|319.11|321.13|319.13|321.13|319.13|321.03|319.03|11
1727997340000|2024-10-03 23:15:40|321.12|319.12|321.17|319.17|321.23|319.23|321.11|319.11|15
1727997350000|2024-10-03 23:15:50|321.16|319.16|321.14|319.14|321.17|319.17|321.13|319.13|10
1727997360000|2024-10-03 23:16:00|321.12|319.12|321.15|319.15|321.17|319.17|321.03|319.03|14
1727997370000|2024-10-03 23:16:10|321.14|319.14|321.08|319.08|321.15|319.15|321.07|319.07|14
1727997380000|2024-10-03 23:16:20|321.07|319.07|320.99|318.99|321.07|319.07|320.99|318.99|14
1727997390000|2024-10-03 23:16:30|321|319|320.86|318.86|321.01|319.01|320.84|318.84|17
1727997400000|2024-10-03 23:16:40|320.84|318.84|320.67|318.67|320.86|318.86|320.67|318.67|13
1727997410000|2024-10-03 23:16:50|320.68|318.68|320.74|318.74|320.75|318.75|320.67|318.67|14
1727997420000|2024-10-03 23:17:00|320.7|318.7|320.77|318.77|320.82|318.82|320.69|318.69|21
1727997430000|2024-10-03 23:17:10|320.78|318.78|320.56|318.56|320.8|318.8|320.56|318.56|15
1727997440000|2024-10-03 23:17:20|320.6|318.6|320.53|318.53|320.61|318.61|320.53|318.53|16
1727997450000|2024-10-03 23:17:30|320.54|318.54|320.43|318.43|320.54|318.54|320.39|318.39|10
1727997460000|2024-10-03 23:17:40|320.42|318.42|320.31|318.31|320.42|318.42|320.31|318.31|9
1727997470000|2024-10-03 23:17:50|320.32|318.32|320.34|318.34|320.34|318.34|320.31|318.31|8
1727997480000|2024-10-03 23:18:00|320.33|318.33|320.23|318.23|320.34|318.34|320.15|318.15|20
1727997490000|2024-10-03 23:18:10|320.2|318.2|320.21|318.21|320.34|318.34|320.2|318.2|21
1727997500000|2024-10-03 23:18:20|320.22|318.22|320.13|318.13|320.22|318.22|320.13|318.13|11
1727997510000|2024-10-03 23:18:30|320.14|318.14|320.16|318.16|320.17|318.17|320.13|318.13|16
1727997520000|2024-10-03 23:18:40|320.15|318.15|320.13|318.13|320.15|318.15|320.1|318.1|13
1727997530000|2024-10-03 23:18:50|320.14|318.14|320.28|318.28|320.28|318.28|320.12|318.12|11
1727997540000|2024-10-03 23:19:00|320.29|318.29|320.52|318.52|320.54|318.54|320.25|318.25|20
1727997550000|2024-10-03 23:19:10|320.51|318.51|320.42|318.42|320.52|318.52|320.42|318.42|9
1727997560000|2024-10-03 23:19:20|320.41|318.41|320.44|318.44|320.44|318.44|320.41|318.41|6
1727997570000|2024-10-03 23:19:30|320.45|318.45|320.6|318.6|320.6|318.6|320.45|318.45|9
1727997580000|2024-10-03 23:19:40|320.57|318.57|320.63|318.63|320.63|318.63|320.53|318.53|8
1727997590000|2024-10-03 23:19:50|320.59|318.59|320.56|318.56|320.59|318.59|320.55|318.55|14
1727997600000|2024-10-03 23:20:00|320.57|318.57|320.59|318.59|320.59|318.59|320.55|318.55|11
1727997610000|2024-10-03 23:20:10|320.63|318.63|320.61|318.61|320.75|318.75|320.61|318.61|16
1727997620000|2024-10-03 23:20:20|320.58|318.58|320.25|318.25|320.58|318.58|320.23|318.23|20
1727997630000|2024-10-03 23:20:30|320.24|318.24|320.11|318.11|320.27|318.27|320.08|318.08|15
1727997640000|2024-10-03 23:20:40|320.06|318.06|319.8|317.8|320.06|318.06|319.79|317.79|15
1727997650000|2024-10-03 23:20:50|319.81|317.81|319.8|317.8|319.82|317.82|319.71|317.71|14
1727997660000|2024-10-03 23:21:00|319.79|317.79|319.9|317.9|319.9|317.9|319.74|317.74|19
1727997670000|2024-10-03 23:21:10|319.91|317.91|320.07|318.07|320.11|318.11|319.91|317.91|18
1727997680000|2024-10-03 23:21:20|320.06|318.06|320.09|318.09|320.15|318.15|320.06|318.06|11
1727997690000|2024-10-03 23:21:30|320.11|318.11|320.03|318.03|320.11|318.11|320.03|318.03|16
1727997700000|2024-10-03 23:21:40|320.04|318.04|320.13|318.13|320.14|318.14|320.02|318.02|15
1727997710000|2024-10-03 23:21:50|320.17|318.17|320.18|318.18|320.22|318.22|320.12|318.12|16
1727997720000|2024-10-03 23:22:00|320.19|318.19|320.16|318.16|320.24|318.24|320.15|318.15|14
1727997730000|2024-10-03 23:22:10|320.17|318.17|320.3|318.3|320.3|318.3|320.15|318.15|14
1727997740000|2024-10-03 23:22:20|320.36|318.36|320.19|318.19|320.41|318.41|320.11|318.11|21
1727997750000|2024-10-03 23:22:30|320.2|318.2|320.27|318.27|320.36|318.36|320.2|318.2|18
1727997760000|2024-10-03 23:22:40|320.26|318.26|320.25|318.25|320.26|318.26|320.15|318.15|19
1727997770000|2024-10-03 23:22:50|320.26|318.26|320.26|318.26|320.26|318.26|320.24|318.24|5
1727997780000|2024-10-03 23:23:00|320.27|318.27|320.59|318.59|320.68|318.68|320.27|318.27|23
1727997790000|2024-10-03 23:23:10|320.6|318.6|320.64|318.64|320.64|318.64|320.57|318.57|8
1727997800000|2024-10-03 23:23:20|320.69|318.69|320.71|318.71|320.74|318.74|320.69|318.69|11
1727997810000|2024-10-03 23:23:30|320.68|318.68|320.58|318.58|320.68|318.68|320.56|318.56|9
1727997820000|2024-10-03 23:23:40|320.59|318.59|320.61|318.61|320.61|318.61|320.59|318.59|10
1727997830000|2024-10-03 23:23:50|320.6|318.6|320.55|318.55|320.61|318.61|320.51|318.51|5
1727997840000|2024-10-03 23:24:00|320.56|318.56|320.57|318.57|320.66|318.66|320.55|318.55|9
1727997850000|2024-10-03 23:24:10|320.55|318.55|320.73|318.73|320.73|318.73|320.53|318.53|12
1727997860000|2024-10-03 23:24:20|320.74|318.74|320.55|318.55|320.75|318.75|320.55|318.55|15
1727997870000|2024-10-03 23:24:30|320.56|318.56|320.48|318.48|320.56|318.56|320.48|318.48|13
1727997880000|2024-10-03 23:24:40|320.47|318.47|320.46|318.46|320.48|318.48|320.45|318.45|10
1727997890000|2024-10-03 23:24:50|320.45|318.45|320.41|318.41|320.45|318.45|320.4|318.4|11
1727997900000|2024-10-03 23:25:00|320.42|318.42|320.49|318.49|320.62|318.62|320.42|318.42|18
1727997910000|2024-10-03 23:25:10|320.5|318.5|320.54|318.54|320.54|318.54|320.47|318.47|12
1727997920000|2024-10-03 23:25:20|320.53|318.53|320.47|318.47|320.54|318.54|320.45|318.45|11
1727997930000|2024-10-03 23:25:30|320.46|318.46|320.23|318.23|320.48|318.48|320.21|318.21|18
1727997940000|2024-10-03 23:25:40|320.22|318.22|320.15|318.15|320.22|318.22|320.15|318.15|17
1727997950000|2024-10-03 23:25:50|320.16|318.16|320.24|318.24|320.25|318.25|320.16|318.16|12
1727997960000|2024-10-03 23:26:00|320.23|318.23|320.22|318.22|320.31|318.31|320.2|318.2|13
1727997970000|2024-10-03 23:26:10|320.2|318.2|320.33|318.33|320.37|318.37|320.17|318.17|14
1727997980000|2024-10-03 23:26:20|320.32|318.32|320.48|318.48|320.59|318.59|320.31|318.31|14
1727997990000|2024-10-03 23:26:30|320.43|318.43|320.34|318.34|320.43|318.43|320.33|318.33|20
1727998000000|2024-10-03 23:26:40|320.35|318.35|320.33|318.33|320.36|318.36|320.22|318.22|17
1727998010000|2024-10-03 23:26:50|320.34|318.34|320.29|318.29|320.35|318.35|320.29|318.29|10
1727998020000|2024-10-03 23:27:00|320.28|318.28|320.18|318.18|320.28|318.28|320.17|318.17|7
1727998030000|2024-10-03 23:27:10|320.16|318.16|320.16|318.16|320.18|318.18|320.15|318.15|11
1727998040000|2024-10-03 23:27:20|320.18|318.18|320.31|318.31|320.31|318.31|320.15|318.15|12
1727998050000|2024-10-03 23:27:30|320.3|318.3|320.27|318.27|320.3|318.3|320.26|318.26|10
1727998060000|2024-10-03 23:27:40|320.26|318.26|320.24|318.24|320.26|318.26|320.21|318.21|7
1727998070000|2024-10-03 23:27:50|320.25|318.25|320.32|318.32|320.33|318.33|320.25|318.25|10
1727998080000|2024-10-03 23:28:00|320.33|318.33|320.26|318.26|320.42|318.42|320.23|318.23|20
1727998090000|2024-10-03 23:28:10|320.27|318.27|320.27|318.27|320.27|318.27|320.24|318.24|12
1727998100000|2024-10-03 23:28:20|320.26|318.26|320.35|318.35|320.42|318.42|320.26|318.26|18
1727998110000|2024-10-03 23:28:30|320.36|318.36|320.37|318.37|320.4|318.4|320.36|318.36|5
1727998120000|2024-10-03 23:28:40|320.36|318.36|320.51|318.51|320.53|318.53|320.34|318.34|14
1727998130000|2024-10-03 23:28:50|320.5|318.5|320.54|318.54|320.56|318.56|320.5|318.5|9
1727998140000|2024-10-03 23:29:00|320.53|318.53|320.53|318.53|320.53|318.53|320.49|318.49|9
1727998150000|2024-10-03 23:29:10|320.52|318.52|320.52|318.52|320.53|318.53|320.51|318.51|9
1727998160000|2024-10-03 23:29:20|320.53|318.53|320.49|318.49|320.53|318.53|320.48|318.48|12
1727998170000|2024-10-03 23:29:30|320.48|318.48|320.61|318.61|320.62|318.62|320.47|318.47|11
1727998180000|2024-10-03 23:29:40|320.59|318.59|320.62|318.62|320.68|318.68|320.59|318.59|10
1727998190000|2024-10-03 23:29:50|320.63|318.63|320.71|318.71|320.71|318.71|320.6|318.6|10
1727998200000|2024-10-03 23:30:00|320.7|318.7|320.57|318.57|320.7|318.7|320.56|318.56|15
1727998210000|2024-10-03 23:30:10|320.58|318.58|320.64|318.64|320.64|318.64|320.58|318.58|6
1727998220000|2024-10-03 23:30:20|320.65|318.65|320.67|318.67|320.67|318.67|320.65|318.65|3
1727998230000|2024-10-03 23:30:30|320.74|318.74|320.86|318.86|320.86|318.86|320.74|318.74|5
1727998240000|2024-10-03 23:30:40|320.88|318.88|320.8|318.8|320.88|318.88|320.8|318.8|4
1727998250000|2024-10-03 23:30:50|320.78|318.78|320.86|318.86|320.89|318.89|320.78|318.78|10
1727998260000|2024-10-03 23:31:00|320.82|318.82|320.74|318.74|320.88|318.88|320.71|318.71|19
1727998270000|2024-10-03 23:31:10|320.72|318.72|320.76|318.76|320.76|318.76|320.67|318.67|17
1727998280000|2024-10-03 23:31:20|320.78|318.78|320.86|318.86|320.87|318.87|320.78|318.78|7
1727998290000|2024-10-03 23:31:30|320.87|318.87|320.85|318.85|320.89|318.89|320.84|318.84|10
1727998300000|2024-10-03 23:31:40|320.84|318.84|320.8|318.8|320.84|318.84|320.8|318.8|9
1727998310000|2024-10-03 23:31:50|320.85|318.85|320.94|318.94|320.95|318.95|320.85|318.85|4
1727998320000|2024-10-03 23:32:00|320.95|318.95|321.06|319.06|321.09|319.09|320.93|318.93|15
1727998330000|2024-10-03 23:32:10|321.07|319.07|320.97|318.97|321.07|319.07|320.94|318.94|13
1727998340000|2024-10-03 23:32:20|320.99|318.99|321.19|319.19|321.19|319.19|320.99|318.99|14
1727998350000|2024-10-03 23:32:30|321.04|319.04|320.87|318.87|321.04|319.04|320.87|318.87|15
1727998360000|2024-10-03 23:32:40|320.86|318.86|320.92|318.92|320.92|318.92|320.75|318.75|17
1727998370000|2024-10-03 23:32:50|320.91|318.91|320.95|318.95|320.96|318.96|320.91|318.91|7
1727998380000|2024-10-03 23:33:00|320.93|318.93|320.94|318.94|321.02|319.02|320.89|318.89|19
1727998390000|2024-10-03 23:33:10|320.93|318.93|321.04|319.04|321.04|319.04|320.88|318.88|13
1727998400000|2024-10-03 23:33:20|321.05|319.05|321.14|319.14|321.14|319.14|321.05|319.05|8
1727998410000|2024-10-03 23:33:30|321.13|319.13|321.15|319.15|321.15|319.15|321.11|319.11|6
1727998420000|2024-10-03 23:33:40|321.16|319.16|321.14|319.14|321.22|319.22|321.12|319.12|13
1727998430000|2024-10-03 23:33:50|321.13|319.13|321.02|319.02|321.13|319.13|321.02|319.02|8
1727998440000|2024-10-03 23:34:00|321.03|319.03|321.02|319.02|321.05|319.05|321|319|12
1727998450000|2024-10-03 23:34:10|321.03|319.03|320.94|318.94|321.03|319.03|320.94|318.94|10
1727998460000|2024-10-03 23:34:20|320.95|318.95|320.96|318.96|320.98|318.98|320.95|318.95|8
1727998470000|2024-10-03 23:34:30|320.97|318.97|321.03|319.03|321.04|319.04|320.97|318.97|7
1727998480000|2024-10-03 23:34:40|321.04|319.04|320.91|318.91|321.09|319.09|320.91|318.91|16
1727998490000|2024-10-03 23:34:50|320.88|318.88|320.99|318.99|321.01|319.01|320.88|318.88|11
1727998500000|2024-10-03 23:35:00|320.98|318.98|320.78|318.78|320.98|318.98|320.56|318.56|20
1727998510000|2024-10-03 23:35:10|320.77|318.77|320.83|318.83|320.83|318.83|320.77|318.77|6
1727998520000|2024-10-03 23:35:20|320.86|318.86|320.81|318.81|320.94|318.94|320.81|318.81|16
1727998530000|2024-10-03 23:35:30|320.83|318.83|320.9|318.9|320.91|318.91|320.82|318.82|14
1727998540000|2024-10-03 23:35:40|320.88|318.88|320.93|318.93|321|319|320.88|318.88|7
1727998550000|2024-10-03 23:35:50|320.94|318.94|320.89|318.89|320.95|318.95|320.89|318.89|10
1727998560000|2024-10-03 23:36:00|320.85|318.85|320.87|318.87|320.89|318.89|320.79|318.79|12
1727998570000|2024-10-03 23:36:10|320.88|318.88|320.98|318.98|320.98|318.98|320.83|318.83|24
1727998580000|2024-10-03 23:36:20|320.99|318.99|320.87|318.87|321.05|319.05|320.87|318.87|17
1727998590000|2024-10-03 23:36:30|320.86|318.86|320.88|318.88|320.88|318.88|320.79|318.79|15
1727998600000|2024-10-03 23:36:40|320.87|318.87|320.69|318.69|320.88|318.88|320.69|318.69|18
1727998610000|2024-10-03 23:36:50|320.68|318.68|320.73|318.73|320.76|318.76|320.65|318.65|15
1727998620000|2024-10-03 23:37:00|320.74|318.74|320.73|318.73|320.76|318.76|320.68|318.68|12
1727998630000|2024-10-03 23:37:10|320.7|318.7|320.76|318.76|320.79|318.79|320.7|318.7|19
1727998640000|2024-10-03 23:37:20|320.77|318.77|320.93|318.93|320.93|318.93|320.77|318.77|7
1727998650000|2024-10-03 23:37:30|320.95|318.95|320.99|318.99|320.99|318.99|320.95|318.95|9
1727998660000|2024-10-03 23:37:40|320.98|318.98|321.02|319.02|321.02|319.02|320.98|318.98|6
1727998670000|2024-10-03 23:37:50|321.03|319.03|321.12|319.12|321.17|319.17|321.03|319.03|9
1727998680000|2024-10-03 23:38:00|321.14|319.14|321.17|319.17|321.26|319.26|321.14|319.14|22
1727998690000|2024-10-03 23:38:10|321.18|319.18|321.26|319.26|321.29|319.29|321.18|319.18|19
1727998700000|2024-10-03 23:38:20|321.22|319.22|321.23|319.23|321.27|319.27|321.22|319.22|10
1727998710000|2024-10-03 23:38:30|321.24|319.24|321.32|319.32|321.32|319.32|321.23|319.23|6
1727998720000|2024-10-03 23:38:40|321.31|319.31|321.38|319.38|321.39|319.39|321.27|319.27|11
1727998730000|2024-10-03 23:38:50|321.39|319.39|321.46|319.46|321.46|319.46|321.39|319.39|11
1727998740000|2024-10-03 23:39:00|321.44|319.44|321.33|319.33|321.44|319.44|321.26|319.26|16
1727998750000|2024-10-03 23:39:10|321.32|319.32|321.32|319.32|321.34|319.34|321.31|319.31|10
1727998760000|2024-10-03 23:39:20|321.31|319.31|321.32|319.32|321.32|319.32|321.31|319.31|6
1727998770000|2024-10-03 23:39:30|321.33|319.33|321.24|319.24|321.33|319.33|321.24|319.24|11
1727998780000|2024-10-03 23:39:40|321.23|319.23|321.24|319.24|321.25|319.25|321.22|319.22|9
1727998790000|2024-10-03 23:39:50|321.23|319.23|321.22|319.22|321.24|319.24|321.22|319.22|4
1727998800000|2024-10-03 23:40:00|321.23|319.23|321.23|319.23|321.24|319.24|321.22|319.22|5
1727998810000|2024-10-03 23:40:10|321.22|319.22|321.22|319.22|321.23|319.23|321.22|319.22|3
1727998820000|2024-10-03 23:40:20|321.21|319.21|321.22|319.22|321.24|319.24|321.13|319.13|17
1727998830000|2024-10-03 23:40:30|321.23|319.23|321.45|319.45|321.51|319.51|321.23|319.23|9
1727998840000|2024-10-03 23:40:40|321.46|319.46|321.46|319.46|321.49|319.49|321.46|319.46|15
1727998850000|2024-10-03 23:40:50|321.47|319.47|321.46|319.46|321.47|319.47|321.46|319.46|4
1727998860000|2024-10-03 23:41:00|321.47|319.47|321.51|319.51|321.51|319.51|321.47|319.47|4
1727998870000|2024-10-03 23:41:10|321.52|319.52|321.51|319.51|321.52|319.52|321.51|319.51|2
1727998880000|2024-10-03 23:41:20|321.52|319.52|321.52|319.52|321.54|319.54|321.51|319.51|4
1727998900000|2024-10-03 23:41:40|321.51|319.51|321.48|319.48|321.51|319.51|321.46|319.46|9
1727998910000|2024-10-03 23:41:50|321.44|319.44|321.37|319.37|321.44|319.44|321.34|319.34|10
1727998920000|2024-10-03 23:42:00|321.33|319.33|321.33|319.33|321.35|319.35|321.32|319.32|7
1727998930000|2024-10-03 23:42:10|321.32|319.32|321.32|319.32|321.34|319.34|321.3|319.3|6
1727998940000|2024-10-03 23:42:20|321.33|319.33|321.35|319.35|321.37|319.37|321.32|319.32|11
1727998950000|2024-10-03 23:42:30|321.36|319.36|321.28|319.28|321.36|319.36|321.28|319.28|6
1727998960000|2024-10-03 23:42:40|321.29|319.29|321.38|319.38|321.44|319.44|321.29|319.29|14
1727998970000|2024-10-03 23:42:50|321.37|319.37|321.37|319.37|321.37|319.37|321.34|319.34|6
1727998980000|2024-10-03 23:43:00|321.36|319.36|321.48|319.48|321.51|319.51|321.36|319.36|18
1727998990000|2024-10-03 23:43:10|321.47|319.47|321.39|319.39|321.47|319.47|321.36|319.36|21
1727999000000|2024-10-03 23:43:20|321.38|319.38|321.36|319.36|321.39|319.39|321.34|319.34|17
1727999010000|2024-10-03 23:43:30|321.37|319.37|321.35|319.35|321.38|319.38|321.35|319.35|19
1727999020000|2024-10-03 23:43:40|321.34|319.34|321.27|319.27|321.34|319.34|321.27|319.27|7
1727999030000|2024-10-03 23:43:50|321.23|319.23|321.23|319.23|321.23|319.23|321.19|319.19|11
1727999040000|2024-10-03 23:44:00|321.28|319.28|321.42|319.42|321.46|319.46|321.28|319.28|13
1727999050000|2024-10-03 23:44:10|321.43|319.43|321.44|319.44|321.44|319.44|321.42|319.42|8
1727999060000|2024-10-03 23:44:20|321.45|319.45|321.45|319.45|321.45|319.45|321.45|319.45|1
1727999100000|2024-10-03 23:45:00|321.43|319.43|321.42|319.42|321.43|319.43|321.38|319.38|5
1727999110000|2024-10-03 23:45:10|321.41|319.41|321.41|319.41|321.41|319.41|321.39|319.39|5
1727999120000|2024-10-03 23:45:20|321.4|319.4|321.41|319.41|321.41|319.41|321.4|319.4|2
1727999130000|2024-10-03 23:45:30|321.4|319.4|321.41|319.41|321.41|319.41|321.4|319.4|2
1727999150000|2024-10-03 23:45:50|321.35|319.35|321.33|319.33|321.35|319.35|321.32|319.32|16
1727999160000|2024-10-03 23:46:00|321.34|319.34|321.34|319.34|321.34|319.34|321.34|319.34|1
1727999170000|2024-10-03 23:46:10|321.32|319.32|321.32|319.32|321.33|319.33|321.31|319.31|11
1727999180000|2024-10-03 23:46:20|321.31|319.31|321.32|319.32|321.32|319.32|321.31|319.31|2
1727999190000|2024-10-03 23:46:30|321.31|319.31|321.28|319.28|321.32|319.32|321.17|319.17|13
1727999200000|2024-10-03 23:46:40|321.29|319.29|321.29|319.29|321.34|319.34|321.28|319.28|8
1727999210000|2024-10-03 23:46:50|321.28|319.28|321.31|319.31|321.31|319.31|321.28|319.28|4
1727999220000|2024-10-03 23:47:00|321.28|319.28|321.28|319.28|321.29|319.29|321.28|319.28|3
1727999230000|2024-10-03 23:47:10|321.29|319.29|321.28|319.28|321.29|319.29|321.28|319.28|4
1727999250000|2024-10-03 23:47:30|321.21|319.21|321.22|319.22|321.23|319.23|321.21|319.21|7
1727999260000|2024-10-03 23:47:40|321.2|319.2|321.13|319.13|321.22|319.22|321.12|319.12|15
1727999270000|2024-10-03 23:47:50|321.12|319.12|321.16|319.16|321.16|319.16|321.12|319.12|12
1727999280000|2024-10-03 23:48:00|321.2|319.2|321.23|319.23|321.23|319.23|321.16|319.16|7
1727999290000|2024-10-03 23:48:10|321.17|319.17|321.37|319.37|321.38|319.38|321.17|319.17|8
1727999300000|2024-10-03 23:48:20|321.38|319.38|321.41|319.41|321.41|319.41|321.37|319.37|10
1727999310000|2024-10-03 23:48:30|321.36|319.36|321.19|319.19|321.36|319.36|321.18|319.18|8
1727999320000|2024-10-03 23:48:40|321.13|319.13|321.17|319.17|321.18|319.18|321.13|319.13|9
1727999330000|2024-10-03 23:48:50|321.14|319.14|321.15|319.15|321.16|319.16|321.13|319.13|9
1727999340000|2024-10-03 23:49:00|321.14|319.14|321.16|319.16|321.16|319.16|321.12|319.12|10
1727999360000|2024-10-03 23:49:20|321.14|319.14|321.09|319.09|321.14|319.14|321.07|319.07|9
1727999370000|2024-10-03 23:49:30|321.1|319.1|321.1|319.1|321.1|319.1|321.1|319.1|1
1727999380000|2024-10-03 23:49:40|321.16|319.16|321.13|319.13|321.16|319.16|321.13|319.13|4
1727999390000|2024-10-03 23:49:50|321.12|319.12|321.1|319.1|321.12|319.12|321.1|319.1|4
1727999400000|2024-10-03 23:50:00|321.11|319.11|321.15|319.15|321.15|319.15|321.11|319.11|10
1727999410000|2024-10-03 23:50:10|321.14|319.14|321.13|319.13|321.16|319.16|321.13|319.13|9
1727999420000|2024-10-03 23:50:20|321.14|319.14|321.24|319.24|321.24|319.24|321.1|319.1|11
1727999430000|2024-10-03 23:50:30|321.22|319.22|321.16|319.16|321.22|319.22|321.14|319.14|9
1727999440000|2024-10-03 23:50:40|321.14|319.14|321.12|319.12|321.14|319.14|321.11|319.11|12
1727999450000|2024-10-03 23:50:50|321.11|319.11|320.96|318.96|321.12|319.12|320.96|318.96|22
1727999460000|2024-10-03 23:51:00|320.97|318.97|321.02|319.02|321.02|319.02|320.96|318.96|16
1727999470000|2024-10-03 23:51:10|321|319|321|319|321.01|319.01|320.96|318.96|8
1727999480000|2024-10-03 23:51:20|321.03|319.03|321.05|319.05|321.11|319.11|321.03|319.03|14
1727999490000|2024-10-03 23:51:30|321.04|319.04|320.94|318.94|321.04|319.04|320.91|318.91|15
1727999500000|2024-10-03 23:51:40|320.95|318.95|320.94|318.94|320.96|318.96|320.94|318.94|17
1727999510000|2024-10-03 23:51:50|320.95|318.95|320.89|318.89|320.96|318.96|320.87|318.87|11
1727999520000|2024-10-03 23:52:00|320.87|318.87|320.97|318.97|320.97|318.97|320.87|318.87|16
1727999530000|2024-10-03 23:52:10|320.98|318.98|320.97|318.97|320.98|318.98|320.93|318.93|12
1727999540000|2024-10-03 23:52:20|320.96|318.96|320.96|318.96|320.96|318.96|320.94|318.94|6
1727999550000|2024-10-03 23:52:30|320.97|318.97|320.93|318.93|320.97|318.97|320.88|318.88|13
1727999560000|2024-10-03 23:52:40|320.92|318.92|320.77|318.77|320.92|318.92|320.74|318.74|15
1727999570000|2024-10-03 23:52:50|320.79|318.79|320.9|318.9|320.9|318.9|320.79|318.79|11
1727999580000|2024-10-03 23:53:00|320.91|318.91|321.03|319.03|321.03|319.03|320.9|318.9|12
1727999620000|2024-10-03 23:53:40|321.04|319.04|321.09|319.09|321.09|319.09|321.04|319.04|5
1727999640000|2024-10-03 23:54:00|321.07|319.07|321.26|319.26|321.31|319.31|321.03|319.03|17
1727999650000|2024-10-03 23:54:10|321.27|319.27|321.29|319.29|321.29|319.29|321.27|319.27|10
1727999660000|2024-10-03 23:54:20|321.27|319.27|321.21|319.21|321.29|319.29|321.21|319.21|12
1727999670000|2024-10-03 23:54:30|321.22|319.22|321.23|319.23|321.23|319.23|321.21|319.21|10
1727999700000|2024-10-03 23:55:00|321.22|319.22|321.16|319.16|321.22|319.22|321.07|319.07|11
1727999710000|2024-10-03 23:55:10|321.15|319.15|321.17|319.17|321.17|319.17|321.15|319.15|5
1727999720000|2024-10-03 23:55:20|321.16|319.16|321.03|319.03|321.16|319.16|321.03|319.03|10
1727999730000|2024-10-03 23:55:30|321.04|319.04|321.05|319.05|321.06|319.06|321.04|319.04|14
1727999740000|2024-10-03 23:55:40|321.03|319.03|320.98|318.98|321.03|319.03|320.96|318.96|14
1727999750000|2024-10-03 23:55:50|320.99|318.99|320.99|318.99|320.99|318.99|320.98|318.98|5
1727999760000|2024-10-03 23:56:00|321|319|320.99|318.99|321|319|320.98|318.98|4
1727999770000|2024-10-03 23:56:10|321|319|321|319|321|319|320.99|318.99|3
1727999780000|2024-10-03 23:56:20|321.01|319.01|321.01|319.01|321.01|319.01|321.01|319.01|1
1727999790000|2024-10-03 23:56:30|321.02|319.02|321.02|319.02|321.02|319.02|321.02|319.02|1
1727999800000|2024-10-03 23:56:40|321.01|319.01|321.2|319.2|321.2|319.2|321.01|319.01|4
1727999810000|2024-10-03 23:56:50|321.25|319.25|321.32|319.32|321.32|319.32|321.25|319.25|9
1727999820000|2024-10-03 23:57:00|321.31|319.31|321.32|319.32|321.32|319.32|321.28|319.28|14
1727999830000|2024-10-03 23:57:10|321.33|319.33|321.37|319.37|321.37|319.37|321.33|319.33|4
1727999840000|2024-10-03 23:57:20|321.41|319.41|321.42|319.42|321.44|319.44|321.41|319.41|9
1727999850000|2024-10-03 23:57:30|321.43|319.43|321.44|319.44|321.48|319.48|321.42|319.42|10
1727999860000|2024-10-03 23:57:40|321.43|319.43|321.45|319.45|321.45|319.45|321.43|319.43|9
1727999870000|2024-10-03 23:57:50|321.44|319.44|321.45|319.45|321.47|319.47|321.44|319.44|7
1727999880000|2024-10-03 23:58:00|321.46|319.46|321.44|319.44|321.47|319.47|321.44|319.44|7
1727999890000|2024-10-03 23:58:10|321.43|319.43|321.36|319.36|321.43|319.43|321.33|319.33|15
1727999900000|2024-10-03 23:58:20|321.37|319.37|321.43|319.43|321.45|319.45|321.36|319.36|12
1727999910000|2024-10-03 23:58:30|321.44|319.44|321.46|319.46|321.46|319.46|321.43|319.43|12
1727999920000|2024-10-03 23:58:40|321.45|319.45|321.34|319.34|321.48|319.48|321.33|319.33|18
1727999930000|2024-10-03 23:58:50|321.35|319.35|321.35|319.35|321.36|319.36|321.33|319.33|7
1727999940000|2024-10-03 23:59:00|321.36|319.36|321.33|319.33|321.36|319.36|321.31|319.31|9
1727999950000|2024-10-03 23:59:10|321.32|319.32|321.34|319.34|321.35|319.35|321.32|319.32|19
1727999960000|2024-10-03 23:59:20|321.35|319.35|321.26|319.26|321.35|319.35|321.26|319.26|9
1727999970000|2024-10-03 23:59:30|321.25|319.25|321.34|319.34|321.34|319.34|321.25|319.25|8
1727999980000|2024-10-03 23:59:40|321.33|319.33|321.37|319.37|321.41|319.41|321.33|319.33|15
1727999990000|2024-10-03 23:59:50|321.36|319.36|321.36|319.36|321.39|319.39|321.36|319.36|6
1728000000000|2024-10-04 00:00:00|321.37|319.37|321.36|319.36|321.39|319.39|321.35|319.35|13
1728000010000|2024-10-04 00:00:10|321.35|319.35|321.36|319.36|321.41|319.41|321.31|319.31|20
1728000020000|2024-10-04 00:00:20|321.34|319.34|321.41|319.41|321.42|319.42|321.24|319.24|16
1728000030000|2024-10-04 00:00:30|321.48|319.48|321.5|319.5|321.5|319.5|321.46|319.46|17
1728000040000|2024-10-04 00:00:40|321.49|319.49|321.5|319.5|321.5|319.5|321.48|319.48|6
1728000050000|2024-10-04 00:00:50|321.49|319.49|321.5|319.5|321.5|319.5|321.49|319.49|2
1728000060000|2024-10-04 00:01:00|321.51|319.51|321.55|319.55|321.55|319.55|321.51|319.51|3
1728000070000|2024-10-04 00:01:10|321.56|319.56|321.5|319.5|321.56|319.56|321.5|319.5|3
1728000080000|2024-10-04 00:01:20|321.51|319.51|321.56|319.56|321.56|319.56|321.51|319.51|6
1728000090000|2024-10-04 00:01:30|321.5|319.5|321.5|319.5|321.5|319.5|321.5|319.5|1
1728000120000|2024-10-04 00:02:00|321.47|319.47|321.44|319.44|321.47|319.47|321.22|319.22|16
1728000140000|2024-10-04 00:02:20|321.45|319.45|321.45|319.45|321.46|319.46|321.44|319.44|4
1728000150000|2024-10-04 00:02:30|321.46|319.46|321.83|319.83|321.84|319.84|321.45|319.45|11
1728000160000|2024-10-04 00:02:40|321.84|319.84|321.85|319.85|321.86|319.86|321.81|319.81|12
1728000170000|2024-10-04 00:02:50|321.84|319.84|321.74|319.74|321.85|319.85|321.72|319.72|19
1728000180000|2024-10-04 00:03:00|321.71|319.71|321.91|319.91|321.91|319.91|321.67|319.67|19
1728000190000|2024-10-04 00:03:10|321.87|319.87|321.85|319.85|321.93|319.93|321.83|319.83|15
1728000200000|2024-10-04 00:03:20|321.84|319.84|321.89|319.89|321.89|319.89|321.84|319.84|16
1728000210000|2024-10-04 00:03:30|321.95|319.95|321.98|319.98|322.06|320.06|321.92|319.92|22
1728000220000|2024-10-04 00:03:40|322|320|322.03|320.03|322.05|320.05|321.97|319.97|13
1728000230000|2024-10-04 00:03:50|322|320|321.96|319.96|322|320|321.93|319.93|10
1728000240000|2024-10-04 00:04:00|321.95|319.95|321.83|319.83|321.96|319.96|321.77|319.77|18
1728000250000|2024-10-04 00:04:10|321.84|319.84|321.9|319.9|321.9|319.9|321.83|319.83|18
1728000260000|2024-10-04 00:04:20|321.91|319.91|322.04|320.04|322.04|320.04|321.88|319.88|13
1728000270000|2024-10-04 00:04:30|322.05|320.05|322.07|320.07|322.11|320.11|322.05|320.05|11
1728000280000|2024-10-04 00:04:40|322.05|320.05|322.03|320.03|322.1|320.1|322.03|320.03|20
1728000290000|2024-10-04 00:04:50|322.04|320.04|321.86|319.86|322.04|320.04|321.86|319.86|15
1728000300000|2024-10-04 00:05:00|321.88|319.88|322|320|322.06|320.06|321.81|319.81|21
1728000310000|2024-10-04 00:05:10|322.01|320.01|321.77|319.77|322.01|320.01|321.77|319.77|22
1728000320000|2024-10-04 00:05:20|321.78|319.78|321.57|319.57|321.78|319.78|321.56|319.56|20
1728000330000|2024-10-04 00:05:30|321.58|319.58|321.74|319.74|321.74|319.74|321.56|319.56|12
1728000340000|2024-10-04 00:05:40|321.76|319.76|321.9|319.9|321.92|319.92|321.75|319.75|26
1728000350000|2024-10-04 00:05:50|321.91|319.91|322.03|320.03|322.07|320.07|321.87|319.87|18
1728000360000|2024-10-04 00:06:00|322.04|320.04|322.02|320.02|322.17|320.17|322|320|30
1728000370000|2024-10-04 00:06:10|322|320|321.94|319.94|322.05|320.05|321.94|319.94|14
1728000380000|2024-10-04 00:06:20|321.95|319.95|321.96|319.96|322.09|320.09|321.94|319.94|14
1728000390000|2024-10-04 00:06:30|321.97|319.97|321.83|319.83|321.97|319.97|321.82|319.82|13
1728000400000|2024-10-04 00:06:40|321.84|319.84|321.9|319.9|322.02|320.02|321.84|319.84|15
1728000410000|2024-10-04 00:06:50|321.89|319.89|321.9|319.9|321.9|319.9|321.86|319.86|9
1728000420000|2024-10-04 00:07:00|321.89|319.89|321.7|319.7|321.89|319.89|321.66|319.66|21
1728000430000|2024-10-04 00:07:10|321.73|319.73|321.75|319.75|321.81|319.81|321.69|319.69|21
1728000440000|2024-10-04 00:07:20|321.74|319.74|321.69|319.69|321.74|319.74|321.68|319.68|14
1728000450000|2024-10-04 00:07:30|321.7|319.7|321.59|319.59|321.75|319.75|321.59|319.59|14
1728000460000|2024-10-04 00:07:40|321.6|319.6|321.75|319.75|321.75|319.75|321.53|319.53|20
1728000470000|2024-10-04 00:07:50|321.76|319.76|321.71|319.71|321.77|319.77|321.68|319.68|23
1728000480000|2024-10-04 00:08:00|321.7|319.7|321.5|319.5|321.7|319.7|321.49|319.49|17
1728000490000|2024-10-04 00:08:10|321.51|319.51|321.53|319.53|321.57|319.57|321.51|319.51|10
1728000500000|2024-10-04 00:08:20|321.54|319.54|321.64|319.64|321.68|319.68|321.54|319.54|18
1728000510000|2024-10-04 00:08:30|321.63|319.63|321.66|319.66|321.72|319.72|321.56|319.56|20
1728000520000|2024-10-04 00:08:40|321.64|319.64|321.58|319.58|321.65|319.65|321.55|319.55|11
1728000530000|2024-10-04 00:08:50|321.59|319.59|321.57|319.57|321.59|319.59|321.57|319.57|4
1728000540000|2024-10-04 00:09:00|321.54|319.54|321.63|319.63|321.76|319.76|321.53|319.53|23
1728000550000|2024-10-04 00:09:10|321.65|319.65|321.5|319.5|321.66|319.66|321.5|319.5|20
1728000560000|2024-10-04 00:09:20|321.49|319.49|321.46|319.46|321.49|319.49|321.46|319.46|11
1728000570000|2024-10-04 00:09:30|321.47|319.47|321.43|319.43|321.47|319.47|321.38|319.38|18
1728000580000|2024-10-04 00:09:40|321.42|319.42|321.56|319.56|321.66|319.66|321.42|319.42|19
1728000590000|2024-10-04 00:09:50|321.57|319.57|321.94|319.94|321.96|319.96|321.54|319.54|24
1728000600000|2024-10-04 00:10:00|321.92|319.92|322.15|320.15|322.17|320.17|321.92|319.92|26
1728000610000|2024-10-04 00:10:10|322.14|320.14|322.19|320.19|322.19|320.19|322.1|320.1|22
1728000620000|2024-10-04 00:10:20|322.23|320.23|322.25|320.25|322.25|320.25|322.19|320.19|4
1728000630000|2024-10-04 00:10:30|322.27|320.27|322.61|320.61|322.62|320.62|322.27|320.27|16
1728000640000|2024-10-04 00:10:40|322.6|320.6|322.59|320.59|322.6|320.6|322.53|320.53|12
1728000650000|2024-10-04 00:10:50|322.58|320.58|322.07|320.07|322.58|320.58|322|320|27
1728000660000|2024-10-04 00:11:00|322.05|320.05|321.67|319.67|322.05|320.05|321.58|319.58|25
1728000670000|2024-10-04 00:11:10|321.61|319.61|321.65|319.65|321.65|319.65|321.61|319.61|15
1728000680000|2024-10-04 00:11:20|321.72|319.72|321.63|319.63|321.78|319.78|321.59|319.59|21
1728000690000|2024-10-04 00:11:30|321.65|319.65|321.54|319.54|321.72|319.72|321.54|319.54|16
1728000700000|2024-10-04 00:11:40|321.55|319.55|321.74|319.74|321.74|319.74|321.55|319.55|19
1728000710000|2024-10-04 00:11:50|321.76|319.76|321.54|319.54|321.78|319.78|321.54|319.54|19
1728000720000|2024-10-04 00:12:00|321.53|319.53|321.72|319.72|321.74|319.74|321.51|319.51|24
1728000730000|2024-10-04 00:12:10|321.73|319.73|321.73|319.73|321.76|319.76|321.7|319.7|15
1728000740000|2024-10-04 00:12:20|321.72|319.72|321.7|319.7|321.74|319.74|321.69|319.69|16
1728000750000|2024-10-04 00:12:30|321.67|319.67|321.41|319.41|321.67|319.67|321.41|319.41|15
1728000760000|2024-10-04 00:12:40|321.42|319.42|321.42|319.42|321.46|319.46|321.4|319.4|19
1728000770000|2024-10-04 00:12:50|321.41|319.41|321.39|319.39|321.42|319.42|321.39|319.39|13
1728000780000|2024-10-04 00:13:00|321.41|319.41|321.13|319.13|321.41|319.41|321.09|319.09|22
1728000790000|2024-10-04 00:13:10|321.21|319.21|321.05|319.05|321.32|319.32|321.02|319.02|22
1728000800000|2024-10-04 00:13:20|321.06|319.06|321.06|319.06|321.08|319.08|321.06|319.06|10
1728000810000|2024-10-04 00:13:30|321.07|319.07|321.1|319.1|321.11|319.11|321.07|319.07|10
1728000820000|2024-10-04 00:13:40|321.11|319.11|321.17|319.17|321.27|319.27|321.07|319.07|19
1728000830000|2024-10-04 00:13:50|321.16|319.16|321.28|319.28|321.28|319.28|321.1|319.1|15
1728000840000|2024-10-04 00:14:00|321.24|319.24|321.27|319.27|321.28|319.28|321.24|319.24|5
1728000850000|2024-10-04 00:14:10|321.28|319.28|321.14|319.14|321.28|319.28|321.13|319.13|16
1728000860000|2024-10-04 00:14:20|321.12|319.12|321.16|319.16|321.16|319.16|321.1|319.1|13
1728000870000|2024-10-04 00:14:30|321.27|319.27|321.23|319.23|321.32|319.32|321.23|319.23|15
1728000880000|2024-10-04 00:14:40|321.25|319.25|321.14|319.14|321.27|319.27|321.14|319.14|15
1728000890000|2024-10-04 00:14:50|321.16|319.16|321.09|319.09|321.17|319.17|321.09|319.09|10
1728000900000|2024-10-04 00:15:00|321.06|319.06|320.89|318.89|321.06|319.06|320.77|318.77|18
1728000910000|2024-10-04 00:15:10|320.9|318.9|320.92|318.92|320.99|318.99|320.89|318.89|21
1728000920000|2024-10-04 00:15:20|320.93|318.93|320.95|318.95|320.96|318.96|320.87|318.87|16
1728000930000|2024-10-04 00:15:30|320.98|318.98|320.7|318.7|320.98|318.98|320.69|318.69|22
1728000940000|2024-10-04 00:15:40|320.69|318.69|320.55|318.55|320.69|318.69|320.51|318.51|13
1728000950000|2024-10-04 00:15:50|320.56|318.56|320.63|318.63|320.68|318.68|320.56|318.56|20
1728000960000|2024-10-04 00:16:00|320.64|318.64|320.58|318.58|320.65|318.65|320.57|318.57|18
1728000970000|2024-10-04 00:16:10|320.59|318.59|320.7|318.7|320.72|318.72|320.59|318.59|20
1728000980000|2024-10-04 00:16:20|320.71|318.71|320.52|318.52|320.71|318.71|320.52|318.52|12
1728000990000|2024-10-04 00:16:30|320.54|318.54|320.74|318.74|320.74|318.74|320.52|318.52|16
1728001000000|2024-10-04 00:16:40|320.75|318.75|320.77|318.77|320.82|318.82|320.75|318.75|15
1728001010000|2024-10-04 00:16:50|320.76|318.76|320.92|318.92|320.99|318.99|320.73|318.73|18
1728001020000|2024-10-04 00:17:00|320.9|318.9|321.33|319.33|321.41|319.41|320.88|318.88|29
1728001030000|2024-10-04 00:17:10|321.32|319.32|321.32|319.32|321.39|319.39|321.21|319.21|25
1728001040000|2024-10-04 00:17:20|321.33|319.33|321.41|319.41|321.42|319.42|321.29|319.29|19
1728001050000|2024-10-04 00:17:30|321.4|319.4|321.36|319.36|321.4|319.4|321.3|319.3|25
1728001060000|2024-10-04 00:17:40|321.37|319.37|321.28|319.28|321.37|319.37|321.23|319.23|16
1728001070000|2024-10-04 00:17:50|321.34|319.34|321.38|319.38|321.51|319.51|321.34|319.34|13
1728001080000|2024-10-04 00:18:00|321.37|319.37|321.39|319.39|321.55|319.55|321.33|319.33|21
1728001090000|2024-10-04 00:18:10|321.38|319.38|321.52|319.52|321.53|319.53|321.31|319.31|23
1728001100000|2024-10-04 00:18:20|321.54|319.54|321.52|319.52|321.61|319.61|321.43|319.43|17
1728001110000|2024-10-04 00:18:30|321.51|319.51|321.23|319.23|321.51|319.51|321.23|319.23|23
1728001120000|2024-10-04 00:18:40|321.24|319.24|321.27|319.27|321.38|319.38|321.24|319.24|19
1728001130000|2024-10-04 00:18:50|321.26|319.26|321.3|319.3|321.38|319.38|321.25|319.25|15
1728001140000|2024-10-04 00:19:00|321.32|319.32|321.29|319.29|321.46|319.46|321.23|319.23|23
1728001150000|2024-10-04 00:19:10|321.3|319.3|321.37|319.37|321.4|319.4|321.28|319.28|22
1728001160000|2024-10-04 00:19:20|321.39|319.39|321.25|319.25|321.42|319.42|321.24|319.24|22
1728001170000|2024-10-04 00:19:30|321.24|319.24|321.15|319.15|321.25|319.25|321.12|319.12|20
1728001180000|2024-10-04 00:19:40|321.14|319.14|321.16|319.16|321.16|319.16|321.13|319.13|6
1728001190000|2024-10-04 00:19:50|321.22|319.22|321.09|319.09|321.22|319.22|321.04|319.04|18
1728001200000|2024-10-04 00:20:00|321.08|319.08|320.77|318.77|321.1|319.1|320.75|318.75|23
1728001210000|2024-10-04 00:20:10|320.79|318.79|320.82|318.82|320.9|318.9|320.79|318.79|16
1728001220000|2024-10-04 00:20:20|320.83|318.83|320.87|318.87|321|319|320.83|318.83|14
1728001230000|2024-10-04 00:20:30|320.86|318.86|320.76|318.76|320.86|318.86|320.71|318.71|19
1728001240000|2024-10-04 00:20:40|320.83|318.83|320.86|318.86|320.87|318.87|320.83|318.83|3
1728001250000|2024-10-04 00:20:50|320.87|318.87|321.15|319.15|321.15|319.15|320.87|318.87|20
1728001260000|2024-10-04 00:21:00|321.13|319.13|321.11|319.11|321.25|319.25|321.07|319.07|21
1728001270000|2024-10-04 00:21:10|321.1|319.1|321.28|319.28|321.42|319.42|321.09|319.09|26
1728001280000|2024-10-04 00:21:20|321.27|319.27|321.35|319.35|321.39|319.39|321.27|319.27|14
1728001290000|2024-10-04 00:21:30|321.37|319.37|321.3|319.3|321.41|319.41|321.25|319.25|16
1728001300000|2024-10-04 00:21:40|321.29|319.29|321.27|319.27|321.33|319.33|321.23|319.23|15
1728001310000|2024-10-04 00:21:50|321.33|319.33|321.31|319.31|321.38|319.38|321.29|319.29|13
1728001320000|2024-10-04 00:22:00|321.3|319.3|320.82|318.82|321.33|319.33|320.8|318.8|27
1728001330000|2024-10-04 00:22:10|320.81|318.81|320.99|318.99|321.04|319.04|320.81|318.81|23
1728001340000|2024-10-04 00:22:20|320.96|318.96|321.21|319.21|321.21|319.21|320.96|318.96|16
1728001350000|2024-10-04 00:22:30|321.23|319.23|321.34|319.34|321.42|319.42|321.23|319.23|14
1728001360000|2024-10-04 00:22:40|321.35|319.35|321.38|319.38|321.45|319.45|321.35|319.35|12
1728001370000|2024-10-04 00:22:50|321.37|319.37|321.2|319.2|321.37|319.37|321.15|319.15|15
1728001380000|2024-10-04 00:23:00|321.17|319.17|321.06|319.06|321.17|319.17|321.06|319.06|15
1728001390000|2024-10-04 00:23:10|321.07|319.07|321.2|319.2|321.2|319.2|320.98|318.98|21
1728001400000|2024-10-04 00:23:20|321.18|319.18|321.07|319.07|321.18|319.18|321.06|319.06|12
1728001410000|2024-10-04 00:23:30|321.06|319.06|321.19|319.19|321.19|319.19|320.98|318.98|15
1728001420000|2024-10-04 00:23:40|321.17|319.17|321.26|319.26|321.28|319.28|321.16|319.16|14
1728001430000|2024-10-04 00:23:50|321.25|319.25|321.1|319.1|321.25|319.25|321.06|319.06|14
1728001440000|2024-10-04 00:24:00|321.11|319.11|321.12|319.12|321.12|319.12|321.06|319.06|13
1728001450000|2024-10-04 00:24:10|321.11|319.11|321.09|319.09|321.12|319.12|321.06|319.06|14
1728001460000|2024-10-04 00:24:20|321.08|319.08|320.94|318.94|321.08|319.08|320.9|318.9|11
1728001470000|2024-10-04 00:24:30|320.93|318.93|320.78|318.78|320.96|318.96|320.74|318.74|17
1728001480000|2024-10-04 00:24:40|320.8|318.8|320.89|318.89|320.91|318.91|320.73|318.73|17
1728001490000|2024-10-04 00:24:50|320.92|318.92|320.95|318.95|321|319|320.91|318.91|12
1728001500000|2024-10-04 00:25:00|320.94|318.94|320.93|318.93|321.01|319.01|320.83|318.83|21
1728001510000|2024-10-04 00:25:10|320.94|318.94|320.95|318.95|320.97|318.97|320.89|318.89|12
1728001520000|2024-10-04 00:25:20|320.94|318.94|321.01|319.01|321.08|319.08|320.94|318.94|11
1728001530000|2024-10-04 00:25:30|321|319|320.82|318.82|321|319|320.64|318.64|19
1728001540000|2024-10-04 00:25:40|320.83|318.83|320.83|318.83|320.83|318.83|320.8|318.8|8
1728001550000|2024-10-04 00:25:50|320.82|318.82|320.8|318.8|320.82|318.82|320.8|318.8|6
1728001560000|2024-10-04 00:26:00|320.81|318.81|320.87|318.87|320.99|318.99|320.81|318.81|18
1728001570000|2024-10-04 00:26:10|320.86|318.86|320.93|318.93|320.96|318.96|320.75|318.75|21
1728001580000|2024-10-04 00:26:20|320.94|318.94|320.8|318.8|320.94|318.94|320.79|318.79|14
1728001590000|2024-10-04 00:26:30|320.81|318.81|320.7|318.7|320.81|318.81|320.7|318.7|11
1728001600000|2024-10-04 00:26:40|320.71|318.71|320.7|318.7|320.71|318.71|320.7|318.7|8
1728001610000|2024-10-04 00:26:50|320.71|318.71|320.83|318.83|320.85|318.85|320.71|318.71|9
1728001620000|2024-10-04 00:27:00|320.82|318.82|320.66|318.66|320.99|318.99|320.66|318.66|22
1728001630000|2024-10-04 00:27:10|320.64|318.64|320.61|318.61|320.65|318.65|320.56|318.56|12
1728001640000|2024-10-04 00:27:20|320.6|318.6|320.68|318.68|320.68|318.68|320.55|318.55|15
1728001650000|2024-10-04 00:27:30|320.67|318.67|320.4|318.4|320.68|318.68|320.4|318.4|14
1728001660000|2024-10-04 00:27:40|320.39|318.39|320.38|318.38|320.39|318.39|320.25|318.25|17
1728001670000|2024-10-04 00:27:50|320.4|318.4|320.4|318.4|320.41|318.41|320.4|318.4|7
1728001680000|2024-10-04 00:28:00|320.41|318.41|320.53|318.53|320.63|318.63|320.41|318.41|20
1728001690000|2024-10-04 00:28:10|320.54|318.54|320.51|318.51|320.54|318.54|320.47|318.47|13
1728001700000|2024-10-04 00:28:20|320.52|318.52|320.58|318.58|320.7|318.7|320.5|318.5|18
1728001710000|2024-10-04 00:28:30|320.73|318.73|320.76|318.76|320.79|318.79|320.71|318.71|18
1728001720000|2024-10-04 00:28:40|320.75|318.75|320.9|318.9|320.9|318.9|320.75|318.75|6
1728001730000|2024-10-04 00:28:50|320.91|318.91|320.88|318.88|320.92|318.92|320.88|318.88|8
1728001740000|2024-10-04 00:29:00|320.89|318.89|321.08|319.08|321.1|319.1|320.85|318.85|15
1728001750000|2024-10-04 00:29:10|321.09|319.09|321.37|319.37|321.41|319.41|321.09|319.09|17
1728001760000|2024-10-04 00:29:20|321.38|319.38|321.36|319.36|321.44|319.44|321.36|319.36|19
1728001770000|2024-10-04 00:29:30|321.34|319.34|321.21|319.21|321.39|319.39|321.21|319.21|20
1728001780000|2024-10-04 00:29:40|321.18|319.18|321.04|319.04|321.19|319.19|321.04|319.04|12
1728001790000|2024-10-04 00:29:50|321.03|319.03|321.05|319.05|321.07|319.07|321.02|319.02|17
1728001800000|2024-10-04 00:30:00|321.06|319.06|321.11|319.11|321.16|319.16|321.02|319.02|19
1728001810000|2024-10-04 00:30:10|321.07|319.07|321.04|319.04|321.08|319.08|321.01|319.01|17
1728001820000|2024-10-04 00:30:20|321.05|319.05|320.91|318.91|321.05|319.05|320.86|318.86|17
1728001830000|2024-10-04 00:30:30|320.93|318.93|320.77|318.77|320.93|318.93|320.74|318.74|24
1728001840000|2024-10-04 00:30:40|320.75|318.75|320.78|318.78|320.8|318.8|320.74|318.74|11
1728001850000|2024-10-04 00:30:50|320.77|318.77|320.81|318.81|320.88|318.88|320.64|318.64|24
1728001860000|2024-10-04 00:31:00|320.79|318.79|320.89|318.89|320.97|318.97|320.78|318.78|18
1728001870000|2024-10-04 00:31:10|320.88|318.88|320.95|318.95|320.95|318.95|320.82|318.82|16
1728001880000|2024-10-04 00:31:20|321.04|319.04|321.37|319.37|321.4|319.4|320.9|318.9|22
1728001890000|2024-10-04 00:31:30|321.38|319.38|321.48|319.48|321.49|319.49|321.38|319.38|17
1728001900000|2024-10-04 00:31:40|321.47|319.47|321.63|319.63|321.64|319.64|321.47|319.47|21
1728001910000|2024-10-04 00:31:50|321.64|319.64|321.49|319.49|321.76|319.76|321.46|319.46|27
1728001920000|2024-10-04 00:32:00|321.47|319.47|321.11|319.11|321.47|319.47|320.94|318.94|23
1728001930000|2024-10-04 00:32:10|321.1|319.1|321.26|319.26|321.28|319.28|321.1|319.1|22
1728001940000|2024-10-04 00:32:20|321.22|319.22|321.23|319.23|321.24|319.24|321.17|319.17|24
1728001950000|2024-10-04 00:32:30|321.25|319.25|321.26|319.26|321.31|319.31|321.17|319.17|29
1728001960000|2024-10-04 00:32:40|321.28|319.28|321.15|319.15|321.3|319.3|321.15|319.15|20
1728001970000|2024-10-04 00:32:50|321.16|319.16|321.28|319.28|321.28|319.28|321.15|319.15|15
1728001980000|2024-10-04 00:33:00|321.27|319.27|321.16|319.16|321.27|319.27|321.1|319.1|21
1728001990000|2024-10-04 00:33:10|321.17|319.17|320.93|318.93|321.18|319.18|320.77|318.77|23
1728002000000|2024-10-04 00:33:20|320.94|318.94|321.09|319.09|321.1|319.1|320.94|318.94|19
1728002010000|2024-10-04 00:33:30|321.08|319.08|321.03|319.03|321.09|319.09|320.94|318.94|22
1728002020000|2024-10-04 00:33:40|321.02|319.02|321.08|319.08|321.11|319.11|321.02|319.02|9
1728002030000|2024-10-04 00:33:50|321.12|319.12|321.05|319.05|321.12|319.12|320.91|318.91|18
1728002040000|2024-10-04 00:34:00|321.07|319.07|320.77|318.77|321.07|319.07|320.72|318.72|28
1728002050000|2024-10-04 00:34:10|320.79|318.79|320.93|318.93|320.97|318.97|320.79|318.79|20
1728002060000|2024-10-04 00:34:20|320.92|318.92|320.74|318.74|320.92|318.92|320.74|318.74|9
1728002070000|2024-10-04 00:34:30|320.7|318.7|320.95|318.95|320.95|318.95|320.63|318.63|19
1728002080000|2024-10-04 00:34:40|320.93|318.93|320.96|318.96|320.96|318.96|320.93|318.93|8
1728002090000|2024-10-04 00:34:50|321.02|319.02|320.95|318.95|321.15|319.15|320.94|318.94|15
1728002100000|2024-10-04 00:35:00|320.96|318.96|320.94|318.94|321.06|319.06|320.79|318.79|28
1728002110000|2024-10-04 00:35:10|320.96|318.96|320.74|318.74|321|319|320.73|318.73|23
1728002120000|2024-10-04 00:35:20|320.72|318.72|320.52|318.52|320.72|318.72|320.49|318.49|15
1728002130000|2024-10-04 00:35:30|320.53|318.53|320.61|318.61|320.61|318.61|320.51|318.51|17
1728002140000|2024-10-04 00:35:40|320.6|318.6|320.31|318.31|320.6|318.6|320.31|318.31|19
1728002150000|2024-10-04 00:35:50|320.3|318.3|320.4|318.4|320.4|318.4|320.24|318.24|12
1728002160000|2024-10-04 00:36:00|320.38|318.38|320.31|318.31|320.38|318.38|320.28|318.28|5
1728002170000|2024-10-04 00:36:10|320.3|318.3|320.31|318.31|320.31|318.31|320.29|318.29|10
1728002180000|2024-10-04 00:36:20|320.39|318.39|320.46|318.46|320.58|318.58|320.39|318.39|21
1728002190000|2024-10-04 00:36:30|320.45|318.45|320.47|318.47|320.47|318.47|320.41|318.41|17
1728002200000|2024-10-04 00:36:40|320.59|318.59|320.71|318.71|320.73|318.73|320.59|318.59|16
1728002210000|2024-10-04 00:36:50|320.73|318.73|320.63|318.63|320.73|318.73|320.63|318.63|18
1728002220000|2024-10-04 00:37:00|320.64|318.64|320.4|318.4|320.65|318.65|320.34|318.34|26
1728002230000|2024-10-04 00:37:10|320.43|318.43|320.43|318.43|320.43|318.43|320.41|318.41|7
1728002240000|2024-10-04 00:37:20|320.42|318.42|320.26|318.26|320.42|318.42|320.26|318.26|23
1728002250000|2024-10-04 00:37:30|320.25|318.25|320.24|318.24|320.3|318.3|320.23|318.23|23
1728002260000|2024-10-04 00:37:40|320.25|318.25|320.19|318.19|320.25|318.25|320.14|318.14|14
1728002270000|2024-10-04 00:37:50|320.23|318.23|320.24|318.24|320.27|318.27|320.23|318.23|4
1728002280000|2024-10-04 00:38:00|320.23|318.23|320.45|318.45|320.45|318.45|320.21|318.21|19
1728002290000|2024-10-04 00:38:10|320.38|318.38|320.28|318.28|320.44|318.44|320.25|318.25|18
1728002300000|2024-10-04 00:38:20|320.29|318.29|320.33|318.33|320.34|318.34|320.29|318.29|18
1728002310000|2024-10-04 00:38:30|320.34|318.34|320.34|318.34|320.34|318.34|320.34|318.34|1
1728002320000|2024-10-04 00:38:40|320.33|318.33|320.38|318.38|320.38|318.38|320.28|318.28|16
1728002330000|2024-10-04 00:38:50|320.44|318.44|320.47|318.47|320.62|318.62|320.44|318.44|27
1728002340000|2024-10-04 00:39:00|320.46|318.46|320.47|318.47|320.59|318.59|320.41|318.41|24
1728002350000|2024-10-04 00:39:10|320.46|318.46|320.47|318.47|320.58|318.58|320.44|318.44|20
1728002360000|2024-10-04 00:39:20|320.49|318.49|320.49|318.49|320.49|318.49|320.44|318.44|21
1728002370000|2024-10-04 00:39:30|320.47|318.47|320.58|318.58|320.59|318.59|320.45|318.45|15
1728002380000|2024-10-04 00:39:40|320.6|318.6|320.61|318.61|320.61|318.61|320.57|318.57|21
1728002390000|2024-10-04 00:39:50|320.6|318.6|320.52|318.52|320.6|318.6|320.51|318.51|20
1728002400000|2024-10-04 00:40:00|320.5|318.5|320.36|318.36|320.54|318.54|320.33|318.33|18
1728002410000|2024-10-04 00:40:10|320.37|318.37|320.54|318.54|320.54|318.54|320.36|318.36|20
1728002420000|2024-10-04 00:40:20|320.53|318.53|320.51|318.51|320.53|318.53|320.34|318.34|23
1728002430000|2024-10-04 00:40:30|320.52|318.52|320.47|318.47|320.53|318.53|320.43|318.43|18
1728002440000|2024-10-04 00:40:40|320.49|318.49|320.37|318.37|320.49|318.49|320.36|318.36|17
1728002450000|2024-10-04 00:40:50|320.38|318.38|320.46|318.46|320.46|318.46|320.17|318.17|18
1728002460000|2024-10-04 00:41:00|320.45|318.45|320.15|318.15|320.45|318.45|320.15|318.15|20
1728002470000|2024-10-04 00:41:10|320.16|318.16|320.16|318.16|320.18|318.18|320.15|318.15|14
1728002480000|2024-10-04 00:41:20|320.15|318.15|320.1|318.1|320.19|318.19|320.1|318.1|22
1728002490000|2024-10-04 00:41:30|320.12|318.12|319.98|317.98|320.12|318.12|319.92|317.92|15
1728002500000|2024-10-04 00:41:40|320.02|318.02|320.22|318.22|320.31|318.31|320.02|318.02|21
1728002510000|2024-10-04 00:41:50|320.19|318.19|320.22|318.22|320.24|318.24|320.19|318.19|9
1728002520000|2024-10-04 00:42:00|320.19|318.19|320.49|318.49|320.49|318.49|320.13|318.13|18
1728002530000|2024-10-04 00:42:10|320.47|318.47|320.54|318.54|320.54|318.54|320.3|318.3|23
1728002540000|2024-10-04 00:42:20|320.53|318.53|320.32|318.32|320.53|318.53|320.3|318.3|19
1728002550000|2024-10-04 00:42:30|320.31|318.31|320.31|318.31|320.31|318.31|320.25|318.25|8
1728002560000|2024-10-04 00:42:40|320.29|318.29|320.31|318.31|320.31|318.31|320.29|318.29|5
1728002570000|2024-10-04 00:42:50|320.5|318.5|320.5|318.5|320.5|318.5|320.5|318.5|1
1728002580000|2024-10-04 00:43:00|320.46|318.46|320.39|318.39|320.5|318.5|320.39|318.39|15
1728002590000|2024-10-04 00:43:10|320.38|318.38|320.39|318.39|320.45|318.45|320.36|318.36|13
1728002600000|2024-10-04 00:43:20|320.4|318.4|320.47|318.47|320.52|318.52|320.4|318.4|15
1728002610000|2024-10-04 00:43:30|320.45|318.45|320.26|318.26|320.46|318.46|320.22|318.22|20
1728002620000|2024-10-04 00:43:40|320.25|318.25|320.42|318.42|320.42|318.42|320.24|318.24|14
1728002630000|2024-10-04 00:43:50|320.45|318.45|320.45|318.45|320.54|318.54|320.42|318.42|27
1728002640000|2024-10-04 00:44:00|320.44|318.44|320.58|318.58|320.61|318.61|320.44|318.44|11
1728002650000|2024-10-04 00:44:10|320.57|318.57|320.52|318.52|320.65|318.65|320.52|318.52|12
1728002660000|2024-10-04 00:44:20|320.53|318.53|320.54|318.54|320.55|318.55|320.53|318.53|4
1728002670000|2024-10-04 00:44:30|320.55|318.55|320.54|318.54|320.56|318.56|320.54|318.54|5
1728002680000|2024-10-04 00:44:40|320.53|318.53|320.51|318.51|320.53|318.53|320.51|318.51|3
1728002690000|2024-10-04 00:44:50|320.52|318.52|320.65|318.65|320.67|318.67|320.52|318.52|9
1728002700000|2024-10-04 00:45:00|320.66|318.66|321.01|319.01|321.05|319.05|320.64|318.64|29
1728002710000|2024-10-04 00:45:10|321|319|321.17|319.17|321.21|319.21|320.97|318.97|25
1728002720000|2024-10-04 00:45:20|321.16|319.16|321.1|319.1|321.21|319.21|321.1|319.1|21
1728002730000|2024-10-04 00:45:30|321.08|319.08|320.91|318.91|321.08|319.08|320.83|318.83|18
1728002740000|2024-10-04 00:45:40|320.86|318.86|320.78|318.78|320.86|318.86|320.75|318.75|14
1728002750000|2024-10-04 00:45:50|320.76|318.76|320.93|318.93|320.97|318.97|320.76|318.76|16
1728002760000|2024-10-04 00:46:00|320.94|318.94|320.84|318.84|320.97|318.97|320.72|318.72|22
1728002770000|2024-10-04 00:46:10|320.86|318.86|320.9|318.9|320.99|318.99|320.85|318.85|17
1728002780000|2024-10-04 00:46:20|320.89|318.89|320.97|318.97|320.97|318.97|320.89|318.89|17
1728002790000|2024-10-04 00:46:30|320.95|318.95|320.87|318.87|321.02|319.02|320.87|318.87|17
1728002800000|2024-10-04 00:46:40|320.89|318.89|320.96|318.96|321|319|320.89|318.89|14
1728002810000|2024-10-04 00:46:50|320.97|318.97|320.88|318.88|320.99|318.99|320.88|318.88|12
1728002820000|2024-10-04 00:47:00|320.89|318.89|320.9|318.9|321.01|319.01|320.89|318.89|24
1728002830000|2024-10-04 00:47:10|320.89|318.89|320.91|318.91|320.99|318.99|320.88|318.88|19
1728002840000|2024-10-04 00:47:20|320.92|318.92|320.94|318.94|320.94|318.94|320.91|318.91|14
1728002850000|2024-10-04 00:47:30|320.92|318.92|320.92|318.92|320.93|318.93|320.9|318.9|10
1728002860000|2024-10-04 00:47:40|320.93|318.93|320.91|318.91|320.93|318.93|320.87|318.87|7
1728002870000|2024-10-04 00:47:50|320.96|318.96|320.98|318.98|320.99|318.99|320.96|318.96|22
1728002880000|2024-10-04 00:48:00|320.95|318.95|320.88|318.88|320.96|318.96|320.85|318.85|13
1728002890000|2024-10-04 00:48:10|320.89|318.89|320.95|318.95|320.99|318.99|320.89|318.89|9
1728002900000|2024-10-04 00:48:20|320.92|318.92|320.97|318.97|320.98|318.98|320.92|318.92|5
1728002910000|2024-10-04 00:48:30|320.92|318.92|320.87|318.87|320.92|318.92|320.75|318.75|21
1728002920000|2024-10-04 00:48:40|320.86|318.86|320.91|318.91|320.91|318.91|320.85|318.85|7
1728002930000|2024-10-04 00:48:50|320.92|318.92|320.89|318.89|320.94|318.94|320.89|318.89|6
1728002940000|2024-10-04 00:49:00|320.88|318.88|320.87|318.87|320.92|318.92|320.87|318.87|12
1728002950000|2024-10-04 00:49:10|320.84|318.84|320.83|318.83|320.84|318.84|320.76|318.76|14
1728002960000|2024-10-04 00:49:20|320.81|318.81|320.74|318.74|320.83|318.83|320.74|318.74|9
1728002970000|2024-10-04 00:49:30|320.73|318.73|320.63|318.63|320.73|318.73|320.6|318.6|10
1728002980000|2024-10-04 00:49:40|320.62|318.62|320.4|318.4|320.62|318.62|320.37|318.37|17
1728002990000|2024-10-04 00:49:50|320.46|318.46|320.41|318.41|320.46|318.46|320.39|318.39|11
1728003000000|2024-10-04 00:50:00|320.48|318.48|320.81|318.81|320.81|318.81|320.47|318.47|23
1728003010000|2024-10-04 00:50:10|320.77|318.77|320.86|318.86|320.92|318.92|320.77|318.77|21
1728003020000|2024-10-04 00:50:20|320.85|318.85|320.8|318.8|320.86|318.86|320.77|318.77|11
1728003030000|2024-10-04 00:50:30|320.82|318.82|320.83|318.83|320.83|318.83|320.82|318.82|2
1728003040000|2024-10-04 00:50:40|320.81|318.81|320.81|318.81|320.81|318.81|320.81|318.81|1
1728003050000|2024-10-04 00:50:50|320.8|318.8|320.82|318.82|320.82|318.82|320.61|318.61|18
1728003060000|2024-10-04 00:51:00|320.86|318.86|320.85|318.85|320.88|318.88|320.81|318.81|19
1728003070000|2024-10-04 00:51:10|320.81|318.81|320.76|318.76|320.86|318.86|320.76|318.76|15
1728003080000|2024-10-04 00:51:20|320.8|318.8|320.81|318.81|320.81|318.81|320.75|318.75|16
1728003090000|2024-10-04 00:51:30|320.79|318.79|320.79|318.79|320.8|318.8|320.78|318.78|11
1728003100000|2024-10-04 00:51:40|320.74|318.74|320.59|318.59|320.75|318.75|320.55|318.55|17
1728003110000|2024-10-04 00:51:50|320.6|318.6|320.62|318.62|320.62|318.62|320.59|318.59|7
1728003120000|2024-10-04 00:52:00|320.61|318.61|320.57|318.57|320.62|318.62|320.57|318.57|11
1728003130000|2024-10-04 00:52:10|320.58|318.58|320.53|318.53|320.58|318.58|320.52|318.52|14
1728003140000|2024-10-04 00:52:20|320.51|318.51|320.6|318.6|320.6|318.6|320.42|318.42|17
1728003150000|2024-10-04 00:52:30|320.62|318.62|320.51|318.51|320.63|318.63|320.51|318.51|20
1728003160000|2024-10-04 00:52:40|320.5|318.5|321.12|319.12|321.14|319.14|320.43|318.43|14
1728003170000|2024-10-04 00:52:50|321.08|319.08|321.16|319.16|321.18|319.18|321.08|319.08|9
1728003180000|2024-10-04 00:53:00|321.15|319.15|321.18|319.18|321.18|319.18|321.05|319.05|17
1728003190000|2024-10-04 00:53:10|321.16|319.16|321.12|319.12|321.16|319.16|320.95|318.95|25
1728003200000|2024-10-04 00:53:20|321.1|319.1|321.12|319.12|321.16|319.16|321.1|319.1|7
1728003210000|2024-10-04 00:53:30|321.11|319.11|321.08|319.08|321.11|319.11|321.02|319.02|16
1728003220000|2024-10-04 00:53:40|321.07|319.07|321.07|319.07|321.12|319.12|321.07|319.07|20
1728003230000|2024-10-04 00:53:50|321.08|319.08|321.05|319.05|321.1|319.1|321.05|319.05|10
1728003240000|2024-10-04 00:54:00|321.04|319.04|321.11|319.11|321.13|319.13|321.02|319.02|13
1728003250000|2024-10-04 00:54:10|321.12|319.12|321.12|319.12|321.26|319.26|321.11|319.11|23
1728003260000|2024-10-04 00:54:20|321.13|319.13|321.09|319.09|321.14|319.14|321.05|319.05|15
1728003270000|2024-10-04 00:54:30|321.08|319.08|321.1|319.1|321.15|319.15|321.06|319.06|19
1728003280000|2024-10-04 00:54:40|321.12|319.12|321.11|319.11|321.12|319.12|321.07|319.07|14
1728003290000|2024-10-04 00:54:50|321.1|319.1|321.11|319.11|321.11|319.11|321.1|319.1|8
1728003300000|2024-10-04 00:55:00|321.1|319.1|321.37|319.37|321.38|319.38|321.1|319.1|23
1728003310000|2024-10-04 00:55:10|321.36|319.36|321.42|319.42|321.43|319.43|321.32|319.32|15
1728003320000|2024-10-04 00:55:20|321.43|319.43|321.43|319.43|321.43|319.43|321.34|319.34|16
1728003330000|2024-10-04 00:55:30|321.44|319.44|321.3|319.3|321.44|319.44|321.3|319.3|19
1728003340000|2024-10-04 00:55:40|321.27|319.27|321.08|319.08|321.27|319.27|321.08|319.08|15
1728003350000|2024-10-04 00:55:50|321.09|319.09|321.17|319.17|321.17|319.17|321.08|319.08|9
1728003360000|2024-10-04 00:56:00|321.21|319.21|321.11|319.11|321.28|319.28|321.11|319.11|14
1728003370000|2024-10-04 00:56:10|321.1|319.1|321.11|319.11|321.11|319.11|321.1|319.1|4
1728003380000|2024-10-04 00:56:20|321.12|319.12|321.28|319.28|321.29|319.29|321.12|319.12|15
1728003390000|2024-10-04 00:56:30|321.29|319.29|321.25|319.25|321.3|319.3|321.21|319.21|13
1728003400000|2024-10-04 00:56:40|321.22|319.22|321.13|319.13|321.23|319.23|321.13|319.13|9
1728003410000|2024-10-04 00:56:50|321.12|319.12|321.17|319.17|321.22|319.22|321.12|319.12|14
1728003420000|2024-10-04 00:57:00|321.18|319.18|321.22|319.22|321.24|319.24|321.18|319.18|13
1728003430000|2024-10-04 00:57:10|321.23|319.23|321.32|319.32|321.33|319.33|321.21|319.21|9
1728003440000|2024-10-04 00:57:20|321.3|319.3|321.25|319.25|321.3|319.3|321.23|319.23|5
1728003450000|2024-10-04 00:57:30|321.24|319.24|321.4|319.4|321.42|319.42|321.24|319.24|19
1728003460000|2024-10-04 00:57:40|321.39|319.39|321.41|319.41|321.41|319.41|321.39|319.39|13
1728003470000|2024-10-04 00:57:50|321.39|319.39|321.35|319.35|321.39|319.39|321.35|319.35|14
1728003480000|2024-10-04 00:58:00|321.36|319.36|321.21|319.21|321.42|319.42|321.21|319.21|16
1728003490000|2024-10-04 00:58:10|321.22|319.22|321.27|319.27|321.29|319.29|321.19|319.19|19
1728003500000|2024-10-04 00:58:20|321.28|319.28|321.24|319.24|321.28|319.28|321.21|319.21|11
1728003510000|2024-10-04 00:58:30|321.25|319.25|321.31|319.31|321.35|319.35|321.25|319.25|9
1728003520000|2024-10-04 00:58:40|321.32|319.32|321.33|319.33|321.33|319.33|321.32|319.32|8
1728003530000|2024-10-04 00:58:50|321.32|319.32|321.41|319.41|321.43|319.43|321.32|319.32|13
1728003540000|2024-10-04 00:59:00|321.4|319.4|321.36|319.36|321.4|319.4|321.36|319.36|4
1728003550000|2024-10-04 00:59:10|321.34|319.34|321.37|319.37|321.38|319.38|321.32|319.32|4
1728003560000|2024-10-04 00:59:20|321.35|319.35|321.33|319.33|321.35|319.35|321.32|319.32|7
1728003570000|2024-10-04 00:59:30|321.32|319.32|321.44|319.44|321.45|319.45|321.25|319.25|9
1728003580000|2024-10-04 00:59:40|321.43|319.43|321.41|319.41|321.44|319.44|321.4|319.4|11
1728003590000|2024-10-04 00:59:50|321.4|319.4|321.41|319.41|321.41|319.41|321.4|319.4|2
1728003600000|2024-10-04 01:00:00|321.42|319.42|321.5|319.5|321.51|319.51|321.42|319.42|21
1728003610000|2024-10-04 01:00:10|321.49|319.49|321.53|319.53|321.64|319.64|321.49|319.49|13
1728003620000|2024-10-04 01:00:20|321.52|319.52|321.37|319.37|321.53|319.53|321.36|319.36|12
1728003630000|2024-10-04 01:00:30|321.38|319.38|321.4|319.4|321.42|319.42|321.38|319.38|13
1728003640000|2024-10-04 01:00:40|321.39|319.39|321.32|319.32|321.4|319.4|321.31|319.31|8
1728003650000|2024-10-04 01:00:50|321.33|319.33|321.52|319.52|321.55|319.55|321.33|319.33|14
1728003660000|2024-10-04 01:01:00|321.51|319.51|321.38|319.38|321.51|319.51|321.35|319.35|14
1728003670000|2024-10-04 01:01:10|321.4|319.4|321.31|319.31|321.4|319.4|321.3|319.3|15
1728003680000|2024-10-04 01:01:20|321.3|319.3|321.32|319.32|321.32|319.32|321.29|319.29|4
1728003690000|2024-10-04 01:01:30|321.29|319.29|321.16|319.16|321.29|319.29|321.13|319.13|15
1728003700000|2024-10-04 01:01:40|321.15|319.15|321.17|319.17|321.17|319.17|321.13|319.13|5
1728003710000|2024-10-04 01:01:50|321.15|319.15|321.26|319.26|321.26|319.26|321.15|319.15|3
1728003720000|2024-10-04 01:02:00|321.27|319.27|321.43|319.43|321.43|319.43|321.27|319.27|13
1728003730000|2024-10-04 01:02:10|321.42|319.42|321.4|319.4|321.43|319.43|321.34|319.34|21
1728003740000|2024-10-04 01:02:20|321.43|319.43|321.57|319.57|321.57|319.57|321.43|319.43|8
1728003750000|2024-10-04 01:02:30|321.56|319.56|321.68|319.68|321.68|319.68|321.54|319.54|12
1728003760000|2024-10-04 01:02:40|321.69|319.69|321.71|319.71|321.71|319.71|321.67|319.67|22
1728003770000|2024-10-04 01:02:50|321.7|319.7|321.74|319.74|321.76|319.76|321.7|319.7|12
1728003780000|2024-10-04 01:03:00|321.75|319.75|321.73|319.73|321.75|319.75|321.73|319.73|9
1728003790000|2024-10-04 01:03:10|321.71|319.71|321.73|319.73|321.75|319.75|321.71|319.71|6
1728003800000|2024-10-04 01:03:20|321.71|319.71|321.75|319.75|321.75|319.75|321.71|319.71|14
1728003810000|2024-10-04 01:03:30|321.72|319.72|321.62|319.62|321.73|319.73|321.62|319.62|8
1728003820000|2024-10-04 01:03:40|321.59|319.59|321.6|319.6|321.62|319.62|321.59|319.59|5
1728003830000|2024-10-04 01:03:50|321.59|319.59|321.5|319.5|321.59|319.59|321.5|319.5|10
1728003840000|2024-10-04 01:04:00|321.51|319.51|321.59|319.59|321.61|319.61|321.5|319.5|19
1728003850000|2024-10-04 01:04:10|321.58|319.58|321.7|319.7|321.7|319.7|321.57|319.57|11
1728003860000|2024-10-04 01:04:20|321.74|319.74|321.71|319.71|321.74|319.74|321.69|319.69|9
1728003870000|2024-10-04 01:04:30|321.69|319.69|321.65|319.65|321.71|319.71|321.63|319.63|8
1728003880000|2024-10-04 01:04:40|321.67|319.67|321.65|319.65|321.68|319.68|321.65|319.65|4
1728003890000|2024-10-04 01:04:50|321.63|319.63|321.64|319.64|321.65|319.65|321.63|319.63|4
1728003900000|2024-10-04 01:05:00|321.65|319.65|321.31|319.31|321.65|319.65|321.27|319.27|26
1728003910000|2024-10-04 01:05:10|321.32|319.32|321.26|319.26|321.33|319.33|321.23|319.23|13
1728003920000|2024-10-04 01:05:20|321.29|319.29|321.25|319.25|321.29|319.29|321.24|319.24|6
1728003930000|2024-10-04 01:05:30|321.22|319.22|321.12|319.12|321.22|319.22|321.04|319.04|8
1728003940000|2024-10-04 01:05:40|321.11|319.11|321.06|319.06|321.11|319.11|321.02|319.02|12
1728003950000|2024-10-04 01:05:50|321.07|319.07|321.06|319.06|321.08|319.08|321.06|319.06|4
1728003960000|2024-10-04 01:06:00|321.07|319.07|321.25|319.25|321.25|319.25|321.06|319.06|17
1728003970000|2024-10-04 01:06:10|321.27|319.27|321.44|319.44|321.47|319.47|321.27|319.27|14
1728003980000|2024-10-04 01:06:20|321.43|319.43|321.32|319.32|321.43|319.43|321.27|319.27|12
1728003990000|2024-10-04 01:06:30|321.31|319.31|321.31|319.31|321.31|319.31|321.26|319.26|10
1728004000000|2024-10-04 01:06:40|321.3|319.3|321.3|319.3|321.3|319.3|321.29|319.29|3
1728004010000|2024-10-04 01:06:50|321.32|319.32|321.31|319.31|321.32|319.32|321.29|319.29|6
1728004020000|2024-10-04 01:07:00|321.35|319.35|321.34|319.34|321.47|319.47|321.32|319.32|18
1728004030000|2024-10-04 01:07:10|321.35|319.35|321.39|319.39|321.44|319.44|321.35|319.35|8
1728004040000|2024-10-04 01:07:20|321.41|319.41|321.34|319.34|321.41|319.41|321.32|319.32|8
1728004050000|2024-10-04 01:07:30|321.33|319.33|321.35|319.35|321.41|319.41|321.31|319.31|13
1728004060000|2024-10-04 01:07:40|321.33|319.33|321.2|319.2|321.33|319.33|321.19|319.19|11
1728004070000|2024-10-04 01:07:50|321.19|319.19|321.2|319.2|321.2|319.2|321.19|319.19|6
1728004080000|2024-10-04 01:08:00|321.19|319.19|321.19|319.19|321.19|319.19|321.19|319.19|1
1728004090000|2024-10-04 01:08:10|321.18|319.18|321.22|319.22|321.23|319.23|321.16|319.16|11
1728004100000|2024-10-04 01:08:20|321.27|319.27|321.25|319.25|321.28|319.28|321.22|319.22|9
1728004110000|2024-10-04 01:08:30|321.24|319.24|321.4|319.4|321.4|319.4|321.24|319.24|8
1728004120000|2024-10-04 01:08:40|321.39|319.39|321.4|319.4|321.4|319.4|321.39|319.39|6
1728004130000|2024-10-04 01:08:50|321.42|319.42|321.47|319.47|321.48|319.48|321.42|319.42|6
1728004140000|2024-10-04 01:09:00|321.48|319.48|321.43|319.43|321.48|319.48|321.43|319.43|9
1728004150000|2024-10-04 01:09:10|321.44|319.44|321.44|319.44|321.46|319.46|321.44|319.44|5
1728004160000|2024-10-04 01:09:20|321.41|319.41|321.43|319.43|321.44|319.44|321.41|319.41|4
1728004170000|2024-10-04 01:09:30|321.45|319.45|321.47|319.47|321.47|319.47|321.45|319.45|2
1728004180000|2024-10-04 01:09:40|321.49|319.49|321.52|319.52|321.54|319.54|321.44|319.44|9
1728004190000|2024-10-04 01:09:50|321.53|319.53|321.53|319.53|321.55|319.55|321.53|319.53|8
1728004200000|2024-10-04 01:10:00|321.52|319.52|321.5|319.5|321.53|319.53|321.47|319.47|11
1728004210000|2024-10-04 01:10:10|321.51|319.51|321.77|319.77|321.77|319.77|321.51|319.51|10
1728004220000|2024-10-04 01:10:20|321.82|319.82|321.93|319.93|321.95|319.95|321.82|319.82|7
1728004230000|2024-10-04 01:10:30|321.94|319.94|321.95|319.95|321.95|319.95|321.89|319.89|14
1728004240000|2024-10-04 01:10:40|321.99|319.99|321.95|319.95|322.11|320.11|321.95|319.95|15
1728004250000|2024-10-04 01:10:50|321.96|319.96|321.91|319.91|321.96|319.96|321.89|319.89|11
1728004260000|2024-10-04 01:11:00|321.9|319.9|322.15|320.15|322.15|320.15|321.9|319.9|13
1728004270000|2024-10-04 01:11:10|322.1|320.1|321.96|319.96|322.1|320.1|321.92|319.92|17
1728004280000|2024-10-04 01:11:20|322.02|320.02|322.12|320.12|322.14|320.14|322.02|320.02|11
1728004290000|2024-10-04 01:11:30|322.03|320.03|322|320|322.05|320.05|321.99|319.99|16
1728004300000|2024-10-04 01:11:40|321.98|319.98|321.94|319.94|321.98|319.98|321.94|319.94|6
1728004310000|2024-10-04 01:11:50|321.93|319.93|321.91|319.91|321.93|319.93|321.9|319.9|3
1728004320000|2024-10-04 01:12:00|321.89|319.89|321.85|319.85|321.89|319.89|321.81|319.81|6
1728004330000|2024-10-04 01:12:10|321.84|319.84|321.74|319.74|321.86|319.86|321.74|319.74|14
1728004340000|2024-10-04 01:12:20|321.73|319.73|321.71|319.71|321.73|319.73|321.66|319.66|7
1728004350000|2024-10-04 01:12:30|321.69|319.69|321.5|319.5|321.7|319.7|321.49|319.49|21
1728004360000|2024-10-04 01:12:40|321.47|319.47|321.33|319.33|321.48|319.48|321.32|319.32|11
1728004370000|2024-10-04 01:12:50|321.32|319.32|321.27|319.27|321.36|319.36|321.23|319.23|13
1728004380000|2024-10-04 01:13:00|321.28|319.28|321.35|319.35|321.35|319.35|321.28|319.28|5
1728004390000|2024-10-04 01:13:10|321.38|319.38|321.36|319.36|321.49|319.49|321.36|319.36|11
1728004400000|2024-10-04 01:13:20|321.37|319.37|321.71|319.71|321.71|319.71|321.37|319.37|15
1728004410000|2024-10-04 01:13:30|321.72|319.72|321.71|319.71|321.73|319.73|321.66|319.66|13
1728004420000|2024-10-04 01:13:40|321.7|319.7|321.62|319.62|321.79|319.79|321.61|319.61|14
1728004430000|2024-10-04 01:13:50|321.61|319.61|321.63|319.63|321.65|319.65|321.6|319.6|6
1728004440000|2024-10-04 01:14:00|321.62|319.62|321.64|319.64|321.69|319.69|321.61|319.61|12
1728004450000|2024-10-04 01:14:10|321.65|319.65|321.69|319.69|321.74|319.74|321.64|319.64|12
1728004460000|2024-10-04 01:14:20|321.68|319.68|321.66|319.66|321.69|319.69|321.64|319.64|7
1728004470000|2024-10-04 01:14:30|321.65|319.65|321.67|319.67|321.67|319.67|321.63|319.63|9
1728004480000|2024-10-04 01:14:40|321.7|319.7|321.73|319.73|321.75|319.75|321.7|319.7|6
1728004490000|2024-10-04 01:14:50|321.61|319.61|321.5|319.5|321.61|319.61|321.5|319.5|5
1728004500000|2024-10-04 01:15:00|321.49|319.49|321.71|319.71|321.71|319.71|321.45|319.45|17
1728004510000|2024-10-04 01:15:10|321.72|319.72|321.76|319.76|321.79|319.79|321.67|319.67|17
1728004520000|2024-10-04 01:15:20|321.75|319.75|321.63|319.63|321.77|319.77|321.63|319.63|12
1728004530000|2024-10-04 01:15:30|321.64|319.64|321.67|319.67|321.67|319.67|321.64|319.64|3
1728004540000|2024-10-04 01:15:40|321.71|319.71|321.93|319.93|321.93|319.93|321.71|319.71|13
1728004550000|2024-10-04 01:15:50|321.95|319.95|322.05|320.05|322.05|320.05|321.95|319.95|4
1728004560000|2024-10-04 01:16:00|322.07|320.07|322.15|320.15|322.15|320.15|322.06|320.06|8
1728004570000|2024-10-04 01:16:10|322.14|320.14|322.06|320.06|322.14|320.14|321.99|319.99|16
1728004580000|2024-10-04 01:16:20|322.05|320.05|322.06|320.06|322.06|320.06|322.02|320.02|10
1728004590000|2024-10-04 01:16:30|322.11|320.11|322|320|322.11|320.11|321.99|319.99|11
1728004600000|2024-10-04 01:16:40|322.01|320.01|322.01|320.01|322.01|320.01|322|320|5
1728004610000|2024-10-04 01:16:50|322|320|322.02|320.02|322.02|320.02|321.99|319.99|11
1728004620000|2024-10-04 01:17:00|322.01|320.01|322.01|320.01|322.03|320.03|321.99|319.99|12
1728004630000|2024-10-04 01:17:10|322|320|322.12|320.12|322.17|320.17|322|320|11
1728004640000|2024-10-04 01:17:20|322.13|320.13|322|320|322.15|320.15|321.96|319.96|13
1728004650000|2024-10-04 01:17:30|321.98|319.98|321.96|319.96|322.02|320.02|321.96|319.96|12
1728004660000|2024-10-04 01:17:40|321.97|319.97|321.95|319.95|321.97|319.97|321.94|319.94|4
1728004670000|2024-10-04 01:17:50|321.94|319.94|321.98|319.98|321.98|319.98|321.93|319.93|9
1728004680000|2024-10-04 01:18:00|321.96|319.96|321.97|319.97|322.11|320.11|321.94|319.94|15
1728004690000|2024-10-04 01:18:10|321.98|319.98|322.19|320.19|322.2|320.2|321.96|319.96|16
1728004700000|2024-10-04 01:18:20|322.21|320.21|322.19|320.19|322.21|320.21|322.18|320.18|8
1728004710000|2024-10-04 01:18:30|322.22|320.22|322.31|320.31|322.31|320.31|322.19|320.19|10
1728004720000|2024-10-04 01:18:40|322.37|320.37|322.31|320.31|322.38|320.38|322.31|320.31|13
1728004730000|2024-10-04 01:18:50|322.3|320.3|322.33|320.33|322.35|320.35|322.3|320.3|12
1728004740000|2024-10-04 01:19:00|322.32|320.32|322.41|320.41|322.41|320.41|322.31|320.31|11
1728004750000|2024-10-04 01:19:10|322.42|320.42|322.52|320.52|322.53|320.53|322.42|320.42|19
1728004760000|2024-10-04 01:19:20|322.54|320.54|322.53|320.53|322.54|320.54|322.47|320.47|15
1728004770000|2024-10-04 01:19:30|322.52|320.52|322.5|320.5|322.55|320.55|322.49|320.49|14
1728004780000|2024-10-04 01:19:40|322.48|320.48|322.32|320.32|322.5|320.5|322.31|320.31|10
1728004790000|2024-10-04 01:19:50|322.31|320.31|322.33|320.33|322.33|320.33|322.27|320.27|7
1728004800000|2024-10-04 01:20:00|322.26|320.26|322.28|320.28|322.3|320.3|322.24|320.24|14
1728004810000|2024-10-04 01:20:10|322.29|320.29|322.16|320.16|322.29|320.29|322.12|320.12|15
1728004820000|2024-10-04 01:20:20|322.17|320.17|322.2|320.2|322.23|320.23|322.16|320.16|10
1728004830000|2024-10-04 01:20:30|322.19|320.19|322.21|320.21|322.21|320.21|322.17|320.17|7
1728004840000|2024-10-04 01:20:40|322.16|320.16|322.13|320.13|322.16|320.16|322.11|320.11|15
1728004850000|2024-10-04 01:20:50|322.14|320.14|322.17|320.17|322.17|320.17|322.11|320.11|11
1728004860000|2024-10-04 01:21:00|322.19|320.19|322.27|320.27|322.3|320.3|322.19|320.19|12
1728004870000|2024-10-04 01:21:10|322.29|320.29|322.25|320.25|322.31|320.31|322.19|320.19|15
1728004880000|2024-10-04 01:21:20|322.23|320.23|322.22|320.22|322.25|320.25|322.2|320.2|13
1728004890000|2024-10-04 01:21:30|322.21|320.21|322.15|320.15|322.22|320.22|322.15|320.15|10
1728004900000|2024-10-04 01:21:40|322.14|320.14|322.2|320.2|322.2|320.2|322.08|320.08|10
1728004910000|2024-10-04 01:21:50|322.22|320.22|322.42|320.42|322.42|320.42|322.22|320.22|10
1728004920000|2024-10-04 01:22:00|322.41|320.41|322.52|320.52|322.53|320.53|322.41|320.41|16
1728004930000|2024-10-04 01:22:10|322.51|320.51|322.52|320.52|322.52|320.52|322.49|320.49|8
1728004940000|2024-10-04 01:22:20|322.54|320.54|322.68|320.68|322.68|320.68|322.54|320.54|9
1728004950000|2024-10-04 01:22:30|322.69|320.69|322.68|320.68|322.72|320.72|322.66|320.66|11
1728004960000|2024-10-04 01:22:40|322.69|320.69|323.05|321.05|323.05|321.05|322.69|320.69|11
1728004970000|2024-10-04 01:22:50|323.07|321.07|323.14|321.14|323.14|321.14|323.07|321.07|4
1728004980000|2024-10-04 01:23:00|323.18|321.18|323.14|321.14|323.19|321.19|323.14|321.14|6
1728004990000|2024-10-04 01:23:10|323.12|321.12|323.14|321.14|323.14|321.14|323.09|321.09|12
1728005000000|2024-10-04 01:23:20|323.15|321.15|323.28|321.28|323.28|321.28|323.15|321.15|7
1728005010000|2024-10-04 01:23:30|323.31|321.31|323.55|321.55|323.55|321.55|323.28|321.28|13
1728005020000|2024-10-04 01:23:40|323.54|321.54|323.52|321.52|323.54|321.54|323.45|321.45|19
1728005030000|2024-10-04 01:23:50|323.54|321.54|323.37|321.37|323.54|321.54|323.36|321.36|13
1728005040000|2024-10-04 01:24:00|323.39|321.39|323.54|321.54|323.57|321.57|323.36|321.36|23
1728005050000|2024-10-04 01:24:10|323.53|321.53|323.74|321.74|323.74|321.74|323.53|321.53|18
1728005060000|2024-10-04 01:24:20|323.75|321.75|323.84|321.84|323.87|321.87|323.75|321.75|21
1728005070000|2024-10-04 01:24:30|323.85|321.85|323.9|321.9|323.93|321.93|323.81|321.81|21
1728005080000|2024-10-04 01:24:40|323.91|321.91|323.88|321.88|323.92|321.92|323.83|321.83|14
1728005090000|2024-10-04 01:24:50|323.9|321.9|323.88|321.88|323.94|321.94|323.87|321.87|11
1728005100000|2024-10-04 01:25:00|323.86|321.86|323.75|321.75|323.9|321.9|323.75|321.75|21
1728005110000|2024-10-04 01:25:10|323.76|321.76|323.76|321.76|323.77|321.77|323.68|321.68|14
1728005120000|2024-10-04 01:25:20|323.74|321.74|323.39|321.39|323.74|321.74|323.39|321.39|22
1728005130000|2024-10-04 01:25:30|323.38|321.38|323|321|323.38|321.38|323|321|17
1728005140000|2024-10-04 01:25:40|323.02|321.02|323|321|323.02|321.02|322.8|320.8|27
1728005150000|2024-10-04 01:25:50|322.99|320.99|323.06|321.06|323.08|321.08|322.98|320.98|18
1728005160000|2024-10-04 01:26:00|323.09|321.09|323.11|321.11|323.15|321.15|323.02|321.02|24
1728005170000|2024-10-04 01:26:10|323.12|321.12|323.12|321.12|323.13|321.13|322.99|320.99|23
1728005180000|2024-10-04 01:26:20|323.11|321.11|323.33|321.33|323.33|321.33|323.06|321.06|17
1728005190000|2024-10-04 01:26:30|323.34|321.34|323.69|321.69|323.7|321.7|323.34|321.34|21
1728005200000|2024-10-04 01:26:40|323.77|321.77|324.01|322.01|324.34|322.34|323.77|321.77|29
1728005210000|2024-10-04 01:26:50|324.02|322.02|324.15|322.15|324.16|322.16|323.97|321.97|17
1728005220000|2024-10-04 01:27:00|324.16|322.16|324.47|322.47|324.49|322.49|324.16|322.16|27
1728005230000|2024-10-04 01:27:10|324.48|322.48|324.45|322.45|324.51|322.51|324.43|322.43|23
1728005240000|2024-10-04 01:27:20|324.48|322.48|324.57|322.57|324.57|322.57|324.48|322.48|6
1728005250000|2024-10-04 01:27:30|324.54|322.54|324.53|322.53|324.54|322.54|324.53|322.53|2
1728005260000|2024-10-04 01:27:40|324.52|322.52|324.74|322.74|324.84|322.84|324.52|322.52|25
1728005270000|2024-10-04 01:27:50|324.75|322.75|325|323|325|323|324.75|322.75|15
1728005280000|2024-10-04 01:28:00|325.04|323.04|325.05|323.05|325.3|323.3|325.01|323.01|11
1728005290000|2024-10-04 01:28:10|325.06|323.06|324.5|322.5|325.06|323.06|324.5|322.5|29
1728005300000|2024-10-04 01:28:20|324.49|322.49|324.55|322.55|324.58|322.58|324.4|322.4|23
1728005310000|2024-10-04 01:28:30|324.53|322.53|324.2|322.2|324.53|322.53|324.2|322.2|27
1728005320000|2024-10-04 01:28:40|324.21|322.21|324.23|322.23|324.33|322.33|324.18|322.18|24
1728005330000|2024-10-04 01:28:50|324.22|322.22|324.31|322.31|324.33|322.33|324.21|322.21|18
1728005340000|2024-10-04 01:29:00|324.3|322.3|324.2|322.2|324.58|322.58|324.2|322.2|24
1728005350000|2024-10-04 01:29:10|324.22|322.22|324.24|322.24|324.25|322.25|324.2|322.2|9
1728005360000|2024-10-04 01:29:20|324.28|322.28|324.2|322.2|324.28|322.28|324.17|322.17|14
1728005370000|2024-10-04 01:29:30|324.19|322.19|323.94|321.94|324.19|322.19|323.94|321.94|21
1728005380000|2024-10-04 01:29:40|323.86|321.86|323.71|321.71|323.88|321.88|323.71|321.71|12
1728005390000|2024-10-04 01:29:50|323.7|321.7|323.95|321.95|323.99|321.99|323.7|321.7|14
1728005400000|2024-10-04 01:30:00|323.99|321.99|324.3|322.3|324.4|322.4|323.99|321.99|26
1728005410000|2024-10-04 01:30:10|324.29|322.29|324.05|322.05|324.45|322.45|324.05|322.05|21
1728005420000|2024-10-04 01:30:20|324.07|322.07|324.18|322.18|324.35|322.35|324.04|322.04|21
1728005430000|2024-10-04 01:30:30|324.21|322.21|324.1|322.1|324.22|322.22|324.07|322.07|21
1728005440000|2024-10-04 01:30:40|324.11|322.11|324.24|322.24|324.32|322.32|324.11|322.11|25
1728005450000|2024-10-04 01:30:50|324.23|322.23|324.35|322.35|324.36|322.36|324.19|322.19|21
1728005460000|2024-10-04 01:31:00|324.34|322.34|324.34|322.34|324.38|322.38|324.3|322.3|27
1728005470000|2024-10-04 01:31:10|324.33|322.33|324.49|322.49|324.49|322.49|324.31|322.31|21
1728005480000|2024-10-04 01:31:20|324.5|322.5|324.42|322.42|324.82|322.82|324.42|322.42|21
1728005490000|2024-10-04 01:31:30|324.43|322.43|324.39|322.39|324.54|322.54|324.39|322.39|25
1728005500000|2024-10-04 01:31:40|324.35|322.35|324.53|322.53|324.53|322.53|324.29|322.29|27
1728005510000|2024-10-04 01:31:50|324.54|322.54|324.57|322.57|324.7|322.7|324.48|322.48|28
1728005520000|2024-10-04 01:32:00|324.54|322.54|324.62|322.62|324.75|322.75|324.54|322.54|30
1728005530000|2024-10-04 01:32:10|324.61|322.61|324.64|322.64|324.65|322.65|324.5|322.5|23
1728005540000|2024-10-04 01:32:20|324.62|322.62|324.47|322.47|324.63|322.63|324.35|322.35|28
1728005550000|2024-10-04 01:32:30|324.48|322.48|324.42|322.42|324.56|322.56|324.36|322.36|25
1728005560000|2024-10-04 01:32:40|324.41|322.41|324.39|322.39|324.47|322.47|324.31|322.31|19
1728005570000|2024-10-04 01:32:50|324.4|322.4|324.43|322.43|324.43|322.43|324.29|322.29|15
1728005580000|2024-10-04 01:33:00|324.42|322.42|324.03|322.03|324.42|322.42|323.95|321.95|27
1728005590000|2024-10-04 01:33:10|324.04|322.04|324.13|322.13|324.16|322.16|323.98|321.98|29
1728005600000|2024-10-04 01:33:20|324.08|322.08|324.03|322.03|324.23|322.23|324.03|322.03|29
1728005610000|2024-10-04 01:33:30|324.02|322.02|324.04|322.04|324.1|322.1|324.02|322.02|23
1728005620000|2024-10-04 01:33:40|324.03|322.03|324.12|322.12|324.13|322.13|324.02|322.02|16
1728005630000|2024-10-04 01:33:50|324.11|322.11|324.09|322.09|324.14|322.14|324.08|322.08|16
1728005640000|2024-10-04 01:34:00|324.03|322.03|323.98|321.98|324.03|322.03|323.82|321.82|17
1728005650000|2024-10-04 01:34:10|323.97|321.97|324.24|322.24|324.26|322.26|323.97|321.97|27
1728005660000|2024-10-04 01:34:20|324.23|322.23|323.97|321.97|324.25|322.25|323.93|321.93|24
1728005670000|2024-10-04 01:34:30|323.96|321.96|323.98|321.98|324.15|322.15|323.95|321.95|24
1728005680000|2024-10-04 01:34:40|323.97|321.97|323.66|321.66|324.01|322.01|323.66|321.66|26
1728005690000|2024-10-04 01:34:50|323.65|321.65|323.5|321.5|323.65|321.65|323.4|321.4|24
1728005700000|2024-10-04 01:35:00|323.48|321.48|323.47|321.47|323.48|321.48|323.29|321.29|20
1728005710000|2024-10-04 01:35:10|323.52|321.52|323.52|321.52|323.57|321.57|323.41|321.41|30
1728005720000|2024-10-04 01:35:20|323.49|321.49|323.41|321.41|323.49|321.49|323.31|321.31|22
1728005730000|2024-10-04 01:35:30|323.43|321.43|323.54|321.54|323.54|321.54|323.39|321.39|20
1728005740000|2024-10-04 01:35:40|323.52|321.52|323.55|321.55|323.55|321.55|323.48|321.48|22
1728005750000|2024-10-04 01:35:50|323.5|321.5|323.48|321.48|323.56|321.56|323.46|321.46|22
1728005760000|2024-10-04 01:36:00|323.45|321.45|323.43|321.43|323.51|321.51|323.4|321.4|24
1728005770000|2024-10-04 01:36:10|323.42|321.42|323.7|321.7|323.7|321.7|323.42|321.42|19
1728005780000|2024-10-04 01:36:20|323.78|321.78|323.68|321.68|323.87|321.87|323.66|321.66|30
1728005790000|2024-10-04 01:36:30|323.69|321.69|323.67|321.67|323.76|321.76|323.67|321.67|21
1728005800000|2024-10-04 01:36:40|323.63|321.63|323.55|321.55|323.64|321.64|323.48|321.48|23
1728005810000|2024-10-04 01:36:50|323.53|321.53|323.48|321.48|323.55|321.55|323.46|321.46|21
1728005820000|2024-10-04 01:37:00|323.47|321.47|323.39|321.39|323.48|321.48|323.37|321.37|18
1728005830000|2024-10-04 01:37:10|323.46|321.46|323.67|321.67|323.76|321.76|323.46|321.46|21
1728005840000|2024-10-04 01:37:20|323.69|321.69|323.69|321.69|323.82|321.82|323.66|321.66|24
1728005850000|2024-10-04 01:37:30|323.68|321.68|323.78|321.78|323.82|321.82|323.68|321.68|19
1728005860000|2024-10-04 01:37:40|323.77|321.77|323.71|321.71|323.78|321.78|323.69|321.69|18
1728005870000|2024-10-04 01:37:50|323.69|321.69|323.59|321.59|323.71|321.71|323.56|321.56|19
1728005880000|2024-10-04 01:38:00|323.57|321.57|323.62|321.62|323.77|321.77|323.57|321.57|20
1728005890000|2024-10-04 01:38:10|323.61|321.61|323.71|321.71|323.76|321.76|323.6|321.6|19
1728005900000|2024-10-04 01:38:20|323.7|321.7|323.53|321.53|323.71|321.71|323.53|321.53|16
1728005910000|2024-10-04 01:38:30|323.52|321.52|323.44|321.44|323.52|321.52|323.43|321.43|8
1728005920000|2024-10-04 01:38:40|323.45|321.45|323.48|321.48|323.53|321.53|323.45|321.45|19
1728005930000|2024-10-04 01:38:50|323.47|321.47|323.65|321.65|323.68|321.68|323.47|321.47|22
1728005940000|2024-10-04 01:39:00|323.64|321.64|323.59|321.59|323.74|321.74|323.59|321.59|23
1728005950000|2024-10-04 01:39:10|323.58|321.58|323.48|321.48|323.59|321.59|323.45|321.45|17
1728005960000|2024-10-04 01:39:20|323.49|321.49|323.43|321.43|323.51|321.51|323.4|321.4|15
1728005970000|2024-10-04 01:39:30|323.41|321.41|323.44|321.44|323.45|321.45|323.36|321.36|22
1728005980000|2024-10-04 01:39:40|323.47|321.47|323.34|321.34|323.58|321.58|323.34|321.34|24
1728005990000|2024-10-04 01:39:50|323.36|321.36|323.35|321.35|323.41|321.41|323.35|321.35|14
1728006000000|2024-10-04 01:40:00|323.37|321.37|323.3|321.3|323.39|321.39|323.28|321.28|19
1728006010000|2024-10-04 01:40:10|323.25|321.25|323.39|321.39|323.39|321.39|323.25|321.25|21
1728006020000|2024-10-04 01:40:20|323.4|321.4|323.07|321.07|323.4|321.4|323.04|321.04|20
1728006030000|2024-10-04 01:40:30|323.06|321.06|323.09|321.09|323.12|321.12|323.02|321.02|13
1728006040000|2024-10-04 01:40:40|323.11|321.11|323.08|321.08|323.16|321.16|323.08|321.08|18
1728006050000|2024-10-04 01:40:50|323.07|321.07|323.1|321.1|323.13|321.13|323.07|321.07|15
1728006060000|2024-10-04 01:41:00|323.11|321.11|323.08|321.08|323.11|321.11|322.92|320.92|21
1728006070000|2024-10-04 01:41:10|323.11|321.11|323.46|321.46|323.48|321.48|323.09|321.09|19
1728006080000|2024-10-04 01:41:20|323.45|321.45|323.21|321.21|323.46|321.46|323.18|321.18|18
1728006090000|2024-10-04 01:41:30|323.2|321.2|323.31|321.31|323.31|321.31|323.17|321.17|17
1728006100000|2024-10-04 01:41:40|323.32|321.32|323.4|321.4|323.43|321.43|323.24|321.24|15
1728006110000|2024-10-04 01:41:50|323.39|321.39|323.42|321.42|323.44|321.44|323.38|321.38|15
1728006120000|2024-10-04 01:42:00|323.39|321.39|323.2|321.2|323.39|321.39|323.14|321.14|19
1728006130000|2024-10-04 01:42:10|323.22|321.22|323.28|321.28|323.3|321.3|323.21|321.21|8
1728006140000|2024-10-04 01:42:20|323.23|321.23|323.12|321.12|323.23|321.23|323.12|321.12|12
1728006150000|2024-10-04 01:42:30|323.13|321.13|323.21|321.21|323.22|321.22|323.12|321.12|9
1728006160000|2024-10-04 01:42:40|323.23|321.23|323.53|321.53|323.53|321.53|323.23|321.23|20
1728006170000|2024-10-04 01:42:50|323.52|321.52|323.38|321.38|323.52|321.52|323.38|321.38|16
1728006180000|2024-10-04 01:43:00|323.39|321.39|323.27|321.27|323.51|321.51|323.27|321.27|17
1728006190000|2024-10-04 01:43:10|323.28|321.28|323.27|321.27|323.29|321.29|323.14|321.14|21
1728006200000|2024-10-04 01:43:20|323.3|321.3|323.24|321.24|323.35|321.35|323.22|321.22|18
1728006210000|2024-10-04 01:43:30|323.23|321.23|323.23|321.23|323.26|321.26|323.19|321.19|12
1728006220000|2024-10-04 01:43:40|323.25|321.25|323.29|321.29|323.31|321.31|323.24|321.24|14
1728006230000|2024-10-04 01:43:50|323.3|321.3|323.58|321.58|323.6|321.6|323.29|321.29|18
1728006240000|2024-10-04 01:44:00|323.57|321.57|323.71|321.71|323.79|321.79|323.57|321.57|19
1728006250000|2024-10-04 01:44:10|323.72|321.72|323.51|321.51|323.72|321.72|323.51|321.51|14
1728006260000|2024-10-04 01:44:20|323.55|321.55|323.47|321.47|323.55|321.55|323.47|321.47|15
1728006270000|2024-10-04 01:44:30|323.48|321.48|323.49|321.49|323.59|321.59|323.44|321.44|14
1728006280000|2024-10-04 01:44:40|323.5|321.5|323.48|321.48|323.52|321.52|323.46|321.46|19
1728006290000|2024-10-04 01:44:50|323.49|321.49|323.5|321.5|323.55|321.55|323.49|321.49|13
1728006300000|2024-10-04 01:45:00|323.49|321.49|323.48|321.48|323.6|321.6|323.47|321.47|22
1728006310000|2024-10-04 01:45:10|323.49|321.49|323.51|321.51|323.64|321.64|323.49|321.49|21
1728006320000|2024-10-04 01:45:20|323.52|321.52|323.49|321.49|323.54|321.54|323.49|321.49|9
1728006330000|2024-10-04 01:45:30|323.48|321.48|323.62|321.62|323.67|321.67|323.45|321.45|18
1728006340000|2024-10-04 01:45:40|323.64|321.64|323.79|321.79|323.81|321.81|323.64|321.64|15
1728006350000|2024-10-04 01:45:50|323.75|321.75|323.73|321.73|323.75|321.75|323.69|321.69|15
1728006360000|2024-10-04 01:46:00|323.71|321.71|323.92|321.92|323.97|321.97|323.7|321.7|26
1728006370000|2024-10-04 01:46:10|323.91|321.91|324.17|322.17|324.24|322.24|323.88|321.88|27
1728006380000|2024-10-04 01:46:20|324.18|322.18|324.15|322.15|324.36|322.36|324.15|322.15|22
1728006390000|2024-10-04 01:46:30|324.18|322.18|324.32|322.32|324.32|322.32|324.12|322.12|25
1728006400000|2024-10-04 01:46:40|324.31|322.31|324.16|322.16|324.36|322.36|324.16|322.16|21
1728006410000|2024-10-04 01:46:50|324.15|322.15|324.27|322.27|324.27|322.27|324.1|322.1|19
1728006420000|2024-10-04 01:47:00|324.23|322.23|324.24|322.24|324.34|322.34|324.17|322.17|21
1728006430000|2024-10-04 01:47:10|324.21|322.21|324.3|322.3|324.3|322.3|324.16|322.16|26
1728006440000|2024-10-04 01:47:20|324.29|322.29|324.14|322.14|324.29|322.29|324.14|322.14|24
1728006450000|2024-10-04 01:47:30|324.12|322.12|324.31|322.31|324.31|322.31|324.12|322.12|19
1728006460000|2024-10-04 01:47:40|324.29|322.29|324.4|322.4|324.46|322.46|324.24|322.24|25
1728006470000|2024-10-04 01:47:50|324.39|322.39|324.35|322.35|324.46|322.46|324.32|322.32|22
1728006480000|2024-10-04 01:48:00|324.36|322.36|324.16|322.16|324.36|322.36|324.15|322.15|23
1728006490000|2024-10-04 01:48:10|324.19|322.19|324.36|322.36|324.36|322.36|324.18|322.18|18
1728006500000|2024-10-04 01:48:20|324.37|322.37|324.54|322.54|324.56|322.56|324.37|322.37|20
1728006510000|2024-10-04 01:48:30|324.53|322.53|324.57|322.57|324.62|322.62|324.46|322.46|25
1728006520000|2024-10-04 01:48:40|324.58|322.58|324.56|322.56|324.61|322.61|324.5|322.5|23
1728006530000|2024-10-04 01:48:50|324.58|322.58|324.73|322.73|324.73|322.73|324.58|322.58|14
1728006540000|2024-10-04 01:49:00|324.72|322.72|324.63|322.63|324.72|322.72|324.61|322.61|19
1728006550000|2024-10-04 01:49:10|324.62|322.62|324.55|322.55|324.67|322.67|324.46|322.46|24
1728006560000|2024-10-04 01:49:20|324.53|322.53|324.32|322.32|324.53|322.53|324.26|322.26|21
1728006570000|2024-10-04 01:49:30|324.33|322.33|324.61|322.61|324.62|322.62|324.33|322.33|17
1728006580000|2024-10-04 01:49:40|324.62|322.62|324.55|322.55|324.65|322.65|324.54|322.54|14
1728006590000|2024-10-04 01:49:50|324.54|322.54|324.55|322.55|324.57|322.57|324.5|322.5|16
1728006600000|2024-10-04 01:50:00|324.52|322.52|324.23|322.23|324.56|322.56|324.23|322.23|19
1728006610000|2024-10-04 01:50:10|324.21|322.21|324.56|322.56|324.59|322.59|324.21|322.21|24
1728006620000|2024-10-04 01:50:20|324.57|322.57|324.41|322.41|324.6|322.6|324.41|322.41|21
1728006630000|2024-10-04 01:50:30|324.46|322.46|324.45|322.45|324.59|322.59|324.45|322.45|24
1728006640000|2024-10-04 01:50:40|324.46|322.46|324.5|322.5|324.51|322.51|324.29|322.29|19
1728006650000|2024-10-04 01:50:50|324.51|322.51|324.33|322.33|324.52|322.52|324.33|322.33|22
1728006660000|2024-10-04 01:51:00|324.34|322.34|324.45|322.45|324.49|322.49|324.34|322.34|18
1728006670000|2024-10-04 01:51:10|324.42|322.42|324.44|322.44|324.45|322.45|324.37|322.37|18
1728006680000|2024-10-04 01:51:20|324.45|322.45|324.4|322.4|324.45|322.45|324.29|322.29|21
1728006690000|2024-10-04 01:51:30|324.41|322.41|324.52|322.52|324.56|322.56|324.37|322.37|26
1728006700000|2024-10-04 01:51:40|324.5|322.5|324.45|322.45|324.57|322.57|324.42|322.42|26
1728006710000|2024-10-04 01:51:50|324.44|322.44|324.57|322.57|324.57|322.57|324.36|322.36|21
1728006720000|2024-10-04 01:52:00|324.54|322.54|324.36|322.36|324.54|322.54|324.33|322.33|27
1728006730000|2024-10-04 01:52:10|324.4|322.4|324.61|322.61|324.67|322.67|324.4|322.4|20
1728006740000|2024-10-04 01:52:20|324.63|322.63|324.63|322.63|324.71|322.71|324.62|322.62|15
1728006750000|2024-10-04 01:52:30|324.62|322.62|324.85|322.85|324.85|322.85|324.57|322.57|16
1728006760000|2024-10-04 01:52:40|324.84|322.84|324.64|322.64|324.84|322.84|324.64|322.64|14
1728006770000|2024-10-04 01:52:50|324.63|322.63|324.79|322.79|324.8|322.8|324.59|322.59|22
1728006780000|2024-10-04 01:53:00|324.78|322.78|324.72|322.72|324.81|322.81|324.67|322.67|17
1728006790000|2024-10-04 01:53:10|324.71|322.71|324.77|322.77|324.84|322.84|324.7|322.7|18
1728006800000|2024-10-04 01:53:20|324.74|322.74|324.86|322.86|324.97|322.97|324.74|322.74|22
1728006810000|2024-10-04 01:53:30|324.87|322.87|324.81|322.81|324.88|322.88|324.8|322.8|19
1728006820000|2024-10-04 01:53:40|324.73|322.73|324.78|322.78|324.78|322.78|324.63|322.63|18
1728006830000|2024-10-04 01:53:50|324.77|322.77|324.8|322.8|324.85|322.85|324.77|322.77|16
1728006840000|2024-10-04 01:54:00|324.77|322.77|324.8|322.8|324.82|322.82|324.76|322.76|16
1728006850000|2024-10-04 01:54:10|324.85|322.85|324.71|322.71|324.87|322.87|324.71|322.71|17
1728006860000|2024-10-04 01:54:20|324.7|322.7|324.81|322.81|324.81|322.81|324.7|322.7|15
1728006870000|2024-10-04 01:54:30|324.8|322.8|324.73|322.73|324.81|322.81|324.73|322.73|8
1728006880000|2024-10-04 01:54:40|324.74|322.74|324.92|322.92|324.96|322.96|324.72|322.72|13
1728006890000|2024-10-04 01:54:50|324.9|322.9|324.8|322.8|324.9|322.9|324.78|322.78|16
1728006900000|2024-10-04 01:55:00|324.79|322.79|324.92|322.92|324.95|322.95|324.78|322.78|17
1728006910000|2024-10-04 01:55:10|324.93|322.93|325.06|323.06|325.15|323.15|324.92|322.92|19
1728006920000|2024-10-04 01:55:20|325.04|323.04|324.78|322.78|325.04|323.04|324.78|322.78|12
1728006930000|2024-10-04 01:55:30|324.77|322.77|324.82|322.82|324.92|322.92|324.76|322.76|22
1728006940000|2024-10-04 01:55:40|324.83|322.83|324.77|322.77|324.86|322.86|324.77|322.77|14
1728006950000|2024-10-04 01:55:50|324.78|322.78|324.78|322.78|324.8|322.8|324.74|322.74|14
1728006960000|2024-10-04 01:56:00|324.77|322.77|324.72|322.72|324.77|322.77|324.71|322.71|8
1728006970000|2024-10-04 01:56:10|324.71|322.71|324.84|322.84|324.87|322.87|324.67|322.67|22
1728006980000|2024-10-04 01:56:20|324.83|322.83|324.68|322.68|324.84|322.84|324.67|322.67|19
1728006990000|2024-10-04 01:56:30|324.69|322.69|324.69|322.69|324.8|322.8|324.69|322.69|18
1728007000000|2024-10-04 01:56:40|324.7|322.7|324.65|322.65|324.7|322.7|324.64|322.64|6
1728007010000|2024-10-04 01:56:50|324.66|322.66|324.64|322.64|324.68|322.68|324.64|322.64|6
1728007020000|2024-10-04 01:57:00|324.62|322.62|324.66|322.66|324.67|322.67|324.62|322.62|7
1728007030000|2024-10-04 01:57:10|324.67|322.67|324.62|322.62|324.67|322.67|324.62|322.62|9
1728007040000|2024-10-04 01:57:20|324.61|322.61|324.63|322.63|324.63|322.63|324.57|322.57|6
1728007050000|2024-10-04 01:57:30|324.64|322.64|324.62|322.62|324.7|322.7|324.6|322.6|11
1728007060000|2024-10-04 01:57:40|324.61|322.61|324.63|322.63|324.68|322.68|324.61|322.61|11
1728007070000|2024-10-04 01:57:50|324.62|322.62|324.6|322.6|324.68|322.68|324.6|322.6|14
1728007080000|2024-10-04 01:58:00|324.61|322.61|324.53|322.53|324.63|322.63|324.53|322.53|13
1728007090000|2024-10-04 01:58:10|324.52|322.52|324.59|322.59|324.61|322.61|324.49|322.49|16
1728007100000|2024-10-04 01:58:20|324.58|322.58|324.83|322.83|324.86|322.86|324.58|322.58|12
1728007110000|2024-10-04 01:58:30|324.82|322.82|324.95|322.95|324.95|322.95|324.82|322.82|16
1728007120000|2024-10-04 01:58:40|324.96|322.96|324.92|322.92|324.96|322.96|324.9|322.9|14
1728007130000|2024-10-04 01:58:50|324.93|322.93|324.92|322.92|324.93|322.93|324.9|322.9|13
1728007140000|2024-10-04 01:59:00|324.94|322.94|325|323|325.06|323.06|324.92|322.92|13
1728007150000|2024-10-04 01:59:10|324.99|322.99|325.06|323.06|325.06|323.06|324.98|322.98|15
1728007160000|2024-10-04 01:59:20|325.07|323.07|324.99|322.99|325.15|323.15|324.99|322.99|15
1728007170000|2024-10-04 01:59:30|325.01|323.01|324.92|322.92|325.01|323.01|324.92|322.92|8
1728007180000|2024-10-04 01:59:40|324.93|322.93|324.92|322.92|325.04|323.04|324.92|322.92|19
1728007190000|2024-10-04 01:59:50|324.91|322.91|324.93|322.93|324.93|322.93|324.82|322.82|17
1728007200000|2024-10-04 02:00:00|324.94|322.94|324.88|322.88|325.03|323.03|324.83|322.83|24
1728007210000|2024-10-04 02:00:10|324.98|322.98|325.06|323.06|325.13|323.13|324.84|322.84|26
1728007220000|2024-10-04 02:00:20|325.07|323.07|325.02|323.02|325.07|323.07|325.01|323.01|13
1728007230000|2024-10-04 02:00:30|325.05|323.05|325.15|323.15|325.16|323.16|325.05|323.05|17
1728007240000|2024-10-04 02:00:40|325.14|323.14|325.25|323.25|325.25|323.25|325.13|323.13|15
1728007250000|2024-10-04 02:00:50|325.26|323.26|325.24|323.24|325.28|323.28|325.23|323.23|15
1728007260000|2024-10-04 02:01:00|325.2|323.2|325.15|323.15|325.28|323.28|325.1|323.1|25
1728007270000|2024-10-04 02:01:10|325.14|323.14|325.23|323.23|325.23|323.23|325.11|323.11|23
1728007280000|2024-10-04 02:01:20|325.24|323.24|325.27|323.27|325.29|323.29|325.2|323.2|21
1728007290000|2024-10-04 02:01:30|325.3|323.3|325.42|323.42|325.42|323.42|325.3|323.3|19
1728007300000|2024-10-04 02:01:40|325.39|323.39|325.47|323.47|325.48|323.48|325.38|323.38|16
1728007310000|2024-10-04 02:01:50|325.46|323.46|325.52|323.52|325.56|323.56|325.41|323.41|15
1728007320000|2024-10-04 02:02:00|325.53|323.53|325.75|323.75|325.75|323.75|325.53|323.53|23
1728007330000|2024-10-04 02:02:10|325.74|323.74|325.86|323.86|325.86|323.86|325.71|323.71|15
1728007340000|2024-10-04 02:02:20|325.85|323.85|325.83|323.83|325.85|323.85|325.78|323.78|12
1728007350000|2024-10-04 02:02:30|325.84|323.84|325.86|323.86|325.9|323.9|325.82|323.82|12
1728007360000|2024-10-04 02:02:40|325.87|323.87|325.86|323.86|325.87|323.87|325.86|323.86|2
1728007370000|2024-10-04 02:02:50|325.87|323.87|325.9|323.9|325.9|323.9|325.86|323.86|5
1728007380000|2024-10-04 02:03:00|325.86|323.86|325.81|323.81|325.86|323.86|325.79|323.79|6
1728007390000|2024-10-04 02:03:10|325.82|323.82|325.63|323.63|325.83|323.83|325.63|323.63|16
1728007400000|2024-10-04 02:03:20|325.59|323.59|325.42|323.42|325.6|323.6|325.42|323.42|18
1728007410000|2024-10-04 02:03:30|325.43|323.43|325.34|323.34|325.43|323.43|325.27|323.27|21
1728007420000|2024-10-04 02:03:40|325.35|323.35|325.3|323.3|325.36|323.36|325.3|323.3|14
1728007430000|2024-10-04 02:03:50|325.33|323.33|325.33|323.33|325.34|323.34|325.32|323.32|15
1728007440000|2024-10-04 02:04:00|325.34|323.34|325.24|323.24|325.37|323.37|325.2|323.2|21
1728007450000|2024-10-04 02:04:10|325.21|323.21|325.26|323.26|325.33|323.33|325.21|323.21|10
1728007460000|2024-10-04 02:04:20|325.28|323.28|325.11|323.11|325.38|323.38|325.11|323.11|10
1728007470000|2024-10-04 02:04:30|325.05|323.05|324.82|322.82|325.05|323.05|324.74|322.74|24
1728007480000|2024-10-04 02:04:40|324.85|322.85|324.96|322.96|325|323|324.85|322.85|19
1728007490000|2024-10-04 02:04:50|324.95|322.95|324.95|322.95|324.96|322.96|324.91|322.91|15
1728007500000|2024-10-04 02:05:00|324.94|322.94|325.17|323.17|325.17|323.17|324.92|322.92|26
1728007510000|2024-10-04 02:05:10|325.13|323.13|325.23|323.23|325.23|323.23|325.11|323.11|15
1728007520000|2024-10-04 02:05:20|325.24|323.24|325.2|323.2|325.26|323.26|325.19|323.19|15
1728007530000|2024-10-04 02:05:30|325.24|323.24|325.22|323.22|325.24|323.24|325.21|323.21|9
1728007540000|2024-10-04 02:05:40|325.2|323.2|325.19|323.19|325.2|323.2|325.17|323.17|15
1728007550000|2024-10-04 02:05:50|325.18|323.18|324.97|322.97|325.2|323.2|324.97|322.97|14
1728007560000|2024-10-04 02:06:00|324.94|322.94|324.72|322.72|324.94|322.94|324.7|322.7|19
1728007570000|2024-10-04 02:06:10|324.73|322.73|324.82|322.82|324.88|322.88|324.73|322.73|11
1728007580000|2024-10-04 02:06:20|324.84|322.84|324.82|322.82|324.89|322.89|324.81|322.81|20
1728007590000|2024-10-04 02:06:30|324.83|322.83|324.77|322.77|324.84|322.84|324.77|322.77|11
1728007600000|2024-10-04 02:06:40|324.79|322.79|324.91|322.91|324.95|322.95|324.73|322.73|24
1728007610000|2024-10-04 02:06:50|324.92|322.92|325.13|323.13|325.16|323.16|324.92|322.92|17
1728007620000|2024-10-04 02:07:00|325.08|323.08|324.82|322.82|325.08|323.08|324.82|322.82|18
1728007630000|2024-10-04 02:07:10|324.83|322.83|324.97|322.97|324.98|322.98|324.77|322.77|22
1728007640000|2024-10-04 02:07:20|324.96|322.96|325.84|323.84|325.86|323.86|324.92|322.92|22
1728007650000|2024-10-04 02:07:30|325.83|323.83|325.87|323.87|325.88|323.88|325.82|323.82|11
1728007660000|2024-10-04 02:07:40|325.88|323.88|325.86|323.86|325.88|323.88|325.86|323.86|4
1728007670000|2024-10-04 02:07:50|325.88|323.88|325.86|323.86|325.88|323.88|325.86|323.86|2
1728007690000|2024-10-04 02:08:10|325.87|323.87|325.86|323.86|325.87|323.87|325.86|323.86|2
1728007700000|2024-10-04 02:08:20|325.83|323.83|325.85|323.85|325.86|323.86|325.83|323.83|7
1728007710000|2024-10-04 02:08:30|325.83|323.83|325.86|323.86|325.86|323.86|325.83|323.83|5
1728007750000|2024-10-04 02:09:10|325.84|323.84|325.84|323.84|325.84|323.84|325.84|323.84|1
1728007760000|2024-10-04 02:09:20|325.83|323.83|325.77|323.77|325.83|323.83|325.77|323.77|5
1728007770000|2024-10-04 02:09:30|325.75|323.75|325.69|323.69|325.76|323.76|325.68|323.68|16
1728007780000|2024-10-04 02:09:40|325.7|323.7|325.76|323.76|325.76|323.76|325.69|323.69|17
1728007790000|2024-10-04 02:09:50|325.77|323.77|325.77|323.77|325.77|323.77|325.76|323.76|9
1728007800000|2024-10-04 02:10:00|325.78|323.78|326.27|324.27|326.27|324.27|325.78|323.78|14
1728007810000|2024-10-04 02:10:10|326.26|324.26|326.1|324.1|326.29|324.29|326.1|324.1|24
1728007820000|2024-10-04 02:10:20|326.09|324.09|326.16|324.16|326.28|324.28|326.04|324.04|19
1728007830000|2024-10-04 02:10:30|326.18|324.18|326.24|324.24|326.26|324.26|326.16|324.16|22
1728007840000|2024-10-04 02:10:40|326.25|324.25|326.24|324.24|326.29|324.29|326.24|324.24|19
1728007850000|2024-10-04 02:10:50|326.25|324.25|326.26|324.26|326.27|324.27|326.24|324.24|10
1728007860000|2024-10-04 02:11:00|326.25|324.25|326.24|324.24|326.25|324.25|326.13|324.13|15
1728007870000|2024-10-04 02:11:10|326.23|324.23|326.11|324.11|326.23|324.23|326.09|324.09|14
1728007880000|2024-10-04 02:11:20|326.09|324.09|326.05|324.05|326.09|324.09|326.05|324.05|3
1728007890000|2024-10-04 02:11:30|326.03|324.03|325.86|323.86|326.03|324.03|325.86|323.86|9
1728007900000|2024-10-04 02:11:40|325.83|323.83|325.75|323.75|325.83|323.83|325.75|323.75|11
1728007910000|2024-10-04 02:11:50|325.77|323.77|325.88|323.88|325.91|323.91|325.77|323.77|12
1728007920000|2024-10-04 02:12:00|325.9|323.9|325.75|323.75|325.91|323.91|325.74|323.74|23
1728007930000|2024-10-04 02:12:10|325.77|323.77|325.77|323.77|325.78|323.78|325.69|323.69|12
1728007940000|2024-10-04 02:12:20|325.73|323.73|325.76|323.76|325.82|323.82|325.73|323.73|12
1728007950000|2024-10-04 02:12:30|325.79|323.79|325.75|323.75|325.8|323.8|325.71|323.71|9
1728007960000|2024-10-04 02:12:40|325.76|323.76|325.72|323.72|325.76|323.76|325.71|323.71|9
1728007970000|2024-10-04 02:12:50|325.7|323.7|325.65|323.65|325.7|323.7|325.64|323.64|7
1728007980000|2024-10-04 02:13:00|325.68|323.68|325.64|323.64|325.69|323.69|325.64|323.64|9
1728007990000|2024-10-04 02:13:10|325.65|323.65|325.65|323.65|325.69|323.69|325.64|323.64|15
1728008000000|2024-10-04 02:13:20|325.67|323.67|325.64|323.64|325.67|323.67|325.64|323.64|4
1728008010000|2024-10-04 02:13:30|325.66|323.66|325.66|323.66|325.68|323.68|325.65|323.65|9
1728008020000|2024-10-04 02:13:40|325.67|323.67|325.56|323.56|325.67|323.67|325.54|323.54|9
1728008030000|2024-10-04 02:13:50|325.51|323.51|325.57|323.57|325.6|323.6|325.51|323.51|12
1728008040000|2024-10-04 02:14:00|325.58|323.58|325.6|323.6|325.65|323.65|325.56|323.56|15
1728008050000|2024-10-04 02:14:10|325.61|323.61|325.57|323.57|325.61|323.61|325.57|323.57|16
1728008060000|2024-10-04 02:14:20|325.53|323.53|325.56|323.56|325.57|323.57|325.49|323.49|10
1728008070000|2024-10-04 02:14:30|325.55|323.55|325.48|323.48|325.55|323.55|325.47|323.47|7
1728008080000|2024-10-04 02:14:40|325.5|323.5|325.49|323.49|325.53|323.53|325.49|323.49|8
1728008090000|2024-10-04 02:14:50|325.5|323.5|325.51|323.51|325.51|323.51|325.5|323.5|14
1728008100000|2024-10-04 02:15:00|325.5|323.5|325.58|323.58|325.61|323.61|325.42|323.42|27
1728008110000|2024-10-04 02:15:10|325.59|323.59|325.51|323.51|325.66|323.66|325.48|323.48|26
1728008120000|2024-10-04 02:15:20|325.52|323.52|325.55|323.55|325.58|323.58|325.52|323.52|19
1728008130000|2024-10-04 02:15:30|325.54|323.54|325.54|323.54|325.56|323.56|325.53|323.53|6
1728008140000|2024-10-04 02:15:40|325.53|323.53|325.54|323.54|325.58|323.58|325.52|323.52|11
1728008150000|2024-10-04 02:15:50|325.52|323.52|325.51|323.51|325.54|323.54|325.49|323.49|13
1728008160000|2024-10-04 02:16:00|325.5|323.5|325.42|323.42|325.51|323.51|325.42|323.42|13
1728008170000|2024-10-04 02:16:10|325.43|323.43|325.43|323.43|325.47|323.47|325.42|323.42|20
1728008180000|2024-10-04 02:16:20|325.42|323.42|325.38|323.38|325.42|323.42|325.36|323.36|5
1728008190000|2024-10-04 02:16:30|325.37|323.37|325.46|323.46|325.54|323.54|325.34|323.34|18
1728008200000|2024-10-04 02:16:40|325.43|323.43|325.36|323.36|325.43|323.43|325.35|323.35|13
1728008210000|2024-10-04 02:16:50|325.35|323.35|325.26|323.26|325.35|323.35|325.26|323.26|7
1728008220000|2024-10-04 02:17:00|325.27|323.27|325.13|323.13|325.28|323.28|325.13|323.13|10
1728008230000|2024-10-04 02:17:10|325.12|323.12|325.01|323.01|325.13|323.13|325|323|18
1728008240000|2024-10-04 02:17:20|324.96|322.96|325|323|325.01|323.01|324.96|322.96|9
1728008250000|2024-10-04 02:17:30|325.03|323.03|325.21|323.21|325.22|323.22|325.03|323.03|19
1728008260000|2024-10-04 02:17:40|325.2|323.2|325.21|323.21|325.21|323.21|325.16|323.16|15
1728008270000|2024-10-04 02:17:50|325.24|323.24|325.24|323.24|325.33|323.33|325.23|323.23|17
1728008280000|2024-10-04 02:18:00|325.23|323.23|325.05|323.05|325.24|323.24|325.05|323.05|17
1728008290000|2024-10-04 02:18:10|325.06|323.06|325.06|323.06|325.08|323.08|325.05|323.05|11
1728008300000|2024-10-04 02:18:20|325.05|323.05|324.93|322.93|325.05|323.05|324.93|322.93|8
1728008310000|2024-10-04 02:18:30|324.95|322.95|325|323|325.04|323.04|324.95|322.95|19
1728008320000|2024-10-04 02:18:40|325.01|323.01|325|323|325.02|323.02|324.99|322.99|14
1728008330000|2024-10-04 02:18:50|325.03|323.03|325.1|323.1|325.1|323.1|325|323|10
1728008340000|2024-10-04 02:19:00|325.09|323.09|325.09|323.09|325.09|323.09|324.99|322.99|11
1728008350000|2024-10-04 02:19:10|325.05|323.05|325.04|323.04|325.06|323.06|325.03|323.03|5
1728008360000|2024-10-04 02:19:20|325.03|323.03|324.89|322.89|325.05|323.05|324.89|322.89|14
1728008370000|2024-10-04 02:19:30|324.9|322.9|324.86|322.86|324.91|322.91|324.86|322.86|14
1728008380000|2024-10-04 02:19:40|324.88|322.88|324.74|322.74|324.88|322.88|324.74|322.74|12
1728008390000|2024-10-04 02:19:50|324.75|322.75|324.77|322.77|324.79|322.79|324.74|322.74|11
1728008400000|2024-10-04 02:20:00|324.78|322.78|324.75|322.75|324.88|322.88|324.74|322.74|17
1728008410000|2024-10-04 02:20:10|324.74|322.74|324.72|322.72|324.77|322.77|324.7|322.7|22
1728008420000|2024-10-04 02:20:20|324.73|322.73|324.67|322.67|324.76|322.76|324.67|322.67|9
1728008430000|2024-10-04 02:20:30|324.69|322.69|324.71|322.71|324.72|322.72|324.66|322.66|10
1728008440000|2024-10-04 02:20:40|324.67|322.67|324.62|322.62|324.7|322.7|324.61|322.61|16
1728008450000|2024-10-04 02:20:50|324.56|322.56|324.53|322.53|324.56|322.56|324.49|322.49|12
1728008460000|2024-10-04 02:21:00|324.65|322.65|324.64|322.64|324.67|322.67|324.61|322.61|11
1728008470000|2024-10-04 02:21:10|324.63|322.63|324.57|322.57|324.63|322.63|324.56|322.56|20
1728008480000|2024-10-04 02:21:20|324.59|322.59|324.57|322.57|324.6|322.6|324.55|322.55|8
1728008490000|2024-10-04 02:21:30|324.56|322.56|324.58|322.58|324.6|322.6|324.56|322.56|13
1728008500000|2024-10-04 02:21:40|324.59|322.59|324.57|322.57|324.6|322.6|324.54|322.54|12
1728008510000|2024-10-04 02:21:50|324.61|322.61|324.73|322.73|324.75|322.75|324.61|322.61|13
1728008520000|2024-10-04 02:22:00|324.74|322.74|324.68|322.68|324.74|322.74|324.64|322.64|13
1728008530000|2024-10-04 02:22:10|324.69|322.69|324.68|322.68|324.74|322.74|324.68|322.68|13
1728008540000|2024-10-04 02:22:20|324.67|322.67|324.58|322.58|324.69|322.69|324.57|322.57|14
1728008550000|2024-10-04 02:22:30|324.55|322.55|324.36|322.36|324.6|322.6|324.36|322.36|19
1728008560000|2024-10-04 02:22:40|324.35|322.35|324.32|322.32|324.35|322.35|324.3|322.3|11
1728008580000|2024-10-04 02:23:00|324.35|322.35|324.47|322.47|324.53|322.53|324.32|322.32|15
1728008590000|2024-10-04 02:23:10|324.48|322.48|324.46|322.46|324.49|322.49|324.46|322.46|11
1728008600000|2024-10-04 02:23:20|324.49|322.49|324.56|322.56|324.56|322.56|324.46|322.46|10
1728008610000|2024-10-04 02:23:30|324.59|322.59|324.55|322.55|324.63|322.63|324.55|322.55|11
1728008620000|2024-10-04 02:23:40|324.53|322.53|324.51|322.51|324.53|322.53|324.48|322.48|19
1728008630000|2024-10-04 02:23:50|324.52|322.52|324.52|322.52|324.54|322.54|324.52|322.52|6
1728008640000|2024-10-04 02:24:00|324.53|322.53|324.53|322.53|324.54|322.54|324.51|322.51|17
1728008650000|2024-10-04 02:24:10|324.54|322.54|324.55|322.55|324.55|322.55|324.49|322.49|9
1728008660000|2024-10-04 02:24:20|324.57|322.57|324.46|322.46|324.57|322.57|324.45|322.45|10
1728008670000|2024-10-04 02:24:30|324.45|322.45|324.47|322.47|324.48|322.48|324.45|322.45|11
1728008680000|2024-10-04 02:24:40|324.49|322.49|324.5|322.5|324.52|322.52|324.48|322.48|10
1728008690000|2024-10-04 02:24:50|324.51|322.51|324.45|322.45|324.51|322.51|324.43|322.43|8
1728008700000|2024-10-04 02:25:00|324.4|322.4|324.32|322.32|324.5|322.5|324.32|322.32|23
1728008710000|2024-10-04 02:25:10|324.3|322.3|324.3|322.3|324.3|322.3|324.28|322.28|4
1728008720000|2024-10-04 02:25:20|324.29|322.29|324.28|322.28|324.3|322.3|324.28|322.28|8
1728008740000|2024-10-04 02:25:40|324.3|322.3|324.28|322.28|324.3|322.3|324.28|322.28|3
1728008750000|2024-10-04 02:25:50|324.3|322.3|324.29|322.29|324.3|322.3|324.29|322.29|2
1728008760000|2024-10-04 02:26:00|324.28|322.28|324.22|322.22|324.3|322.3|324.22|322.22|8
1728008770000|2024-10-04 02:26:10|324.3|322.3|324.24|322.24|324.3|322.3|324.2|322.2|12
1728008780000|2024-10-04 02:26:20|324.28|322.28|324.3|322.3|324.3|322.3|324.27|322.27|6
1728008790000|2024-10-04 02:26:30|324.25|322.25|324.3|322.3|324.3|322.3|324.25|322.25|4
1728008800000|2024-10-04 02:26:40|324.29|322.29|324.3|322.3|324.3|322.3|324.27|322.27|5
1728008810000|2024-10-04 02:26:50|324.29|322.29|324.28|322.28|324.29|322.29|324.28|322.28|2
1728008820000|2024-10-04 02:27:00|324.3|322.3|324.3|322.3|324.3|322.3|324.28|322.28|4
1728008830000|2024-10-04 02:27:10|324.34|322.34|324.36|322.36|324.36|322.36|324.34|322.34|3
1728008840000|2024-10-04 02:27:20|324.38|322.38|324.46|322.46|324.48|322.48|324.38|322.38|10
1728008850000|2024-10-04 02:27:30|324.47|322.47|324.59|322.59|324.6|322.6|324.46|322.46|14
1728008860000|2024-10-04 02:27:40|324.61|322.61|324.63|322.63|324.68|322.68|324.61|322.61|10
1728008870000|2024-10-04 02:27:50|324.62|322.62|324.62|322.62|324.63|322.63|324.62|322.62|3
1728008880000|2024-10-04 02:28:00|324.59|322.59|324.77|322.77|324.77|322.77|324.59|322.59|11
1728008890000|2024-10-04 02:28:10|324.79|322.79|324.7|322.7|324.79|322.79|324.69|322.69|11
1728008900000|2024-10-04 02:28:20|324.71|322.71|324.63|322.63|324.71|322.71|324.58|322.58|13
1728008910000|2024-10-04 02:28:30|324.62|322.62|324.52|322.52|324.63|322.63|324.5|322.5|17
1728008920000|2024-10-04 02:28:40|324.53|322.53|324.56|322.56|324.58|322.58|324.48|322.48|12
1728008930000|2024-10-04 02:28:50|324.57|322.57|324.54|322.54|324.57|322.57|324.5|322.5|8
1728008940000|2024-10-04 02:29:00|324.56|322.56|324.58|322.58|324.6|322.6|324.49|322.49|20
1728008950000|2024-10-04 02:29:10|324.56|322.56|324.59|322.59|324.59|322.59|324.55|322.55|9
1728008960000|2024-10-04 02:29:20|324.58|322.58|324.65|322.65|324.66|322.66|324.54|322.54|14
1728008970000|2024-10-04 02:29:30|324.71|322.71|324.68|322.68|324.76|322.76|324.67|322.67|12
1728008980000|2024-10-04 02:29:40|324.67|322.67|324.68|322.68|324.73|322.73|324.65|322.65|18
1728008990000|2024-10-04 02:29:50|324.65|322.65|324.59|322.59|324.65|322.65|324.59|322.59|7
1728009000000|2024-10-04 02:30:00|324.6|322.6|324.49|322.49|324.66|322.66|324.46|322.46|19
1728009010000|2024-10-04 02:30:10|324.5|322.5|324.76|322.76|324.76|322.76|324.5|322.5|15
1728009020000|2024-10-04 02:30:20|324.79|322.79|324.65|322.65|324.79|322.79|324.63|322.63|19
1728009030000|2024-10-04 02:30:30|324.66|322.66|324.82|322.82|324.83|322.83|324.63|322.63|20
1728009040000|2024-10-04 02:30:40|324.81|322.81|324.83|322.83|324.83|322.83|324.76|322.76|22
1728009050000|2024-10-04 02:30:50|324.84|322.84|324.87|322.87|324.91|322.91|324.83|322.83|18
1728009060000|2024-10-04 02:31:00|324.86|322.86|325.09|323.09|325.09|323.09|324.86|322.86|20
1728009070000|2024-10-04 02:31:10|325.08|323.08|325.05|323.05|325.09|323.09|324.97|322.97|16
1728009080000|2024-10-04 02:31:20|325.06|323.06|325.05|323.05|325.06|323.06|325|323|15
1728009090000|2024-10-04 02:31:30|325.04|323.04|325.15|323.15|325.16|323.16|325|323|21
1728009100000|2024-10-04 02:31:40|325.16|323.16|325.02|323.02|325.16|323.16|325|323|14
1728009110000|2024-10-04 02:31:50|325|323|325.04|323.04|325.04|323.04|324.99|322.99|12
1728009120000|2024-10-04 02:32:00|325.03|323.03|324.85|322.85|325.03|323.03|324.79|322.79|16
1728009130000|2024-10-04 02:32:10|324.86|322.86|324.89|322.89|324.9|322.9|324.85|322.85|12
1728009140000|2024-10-04 02:32:20|324.88|322.88|324.81|322.81|324.9|322.9|324.81|322.81|14
1728009150000|2024-10-04 02:32:30|324.8|322.8|324.74|322.74|324.81|322.81|324.72|322.72|9
1728009160000|2024-10-04 02:32:40|324.75|322.75|324.92|322.92|324.92|322.92|324.75|322.75|14
1728009170000|2024-10-04 02:32:50|324.9|322.9|324.87|322.87|324.91|322.91|324.84|322.84|15
1728009180000|2024-10-04 02:33:00|324.86|322.86|324.97|322.97|324.97|322.97|324.85|322.85|16
1728009190000|2024-10-04 02:33:10|324.96|322.96|324.91|322.91|325|323|324.87|322.87|12
1728009200000|2024-10-04 02:33:20|324.92|322.92|324.96|322.96|324.98|322.98|324.88|322.88|19
1728009210000|2024-10-04 02:33:30|324.95|322.95|325.06|323.06|325.06|323.06|324.87|322.87|18
1728009220000|2024-10-04 02:33:40|325.07|323.07|325.22|323.22|325.24|323.24|325.07|323.07|17
1728009230000|2024-10-04 02:33:50|325.23|323.23|325.33|323.33|325.4|323.4|325.23|323.23|17
1728009240000|2024-10-04 02:34:00|325.31|323.31|325.24|323.24|325.31|323.31|325.17|323.17|11
1728009250000|2024-10-04 02:34:10|325.23|323.23|325.28|323.28|325.35|323.35|325.22|323.22|15
1728009260000|2024-10-04 02:34:20|325.27|323.27|325.17|323.17|325.29|323.29|325.16|323.16|16
1728009270000|2024-10-04 02:34:30|325.16|323.16|325.06|323.06|325.16|323.16|325.03|323.03|14
1728009280000|2024-10-04 02:34:40|325.05|323.05|325.12|323.12|325.14|323.14|325.05|323.05|15
1728009290000|2024-10-04 02:34:50|325.14|323.14|325.13|323.13|325.14|323.14|325.12|323.12|3
1728009300000|2024-10-04 02:35:00|325.15|323.15|325.27|323.27|325.27|323.27|325.12|323.12|18
1728009310000|2024-10-04 02:35:10|325.28|323.28|325.17|323.17|325.31|323.31|325.16|323.16|15
1728009320000|2024-10-04 02:35:20|325.16|323.16|325.03|323.03|325.16|323.16|325.01|323.01|11
1728009330000|2024-10-04 02:35:30|325.04|323.04|325.09|323.09|325.09|323.09|325.03|323.03|8
1728009340000|2024-10-04 02:35:40|325.1|323.1|325.07|323.07|325.1|323.1|325.05|323.05|10
1728009350000|2024-10-04 02:35:50|325.08|323.08|325.06|323.06|325.08|323.08|325.05|323.05|7
1728009360000|2024-10-04 02:36:00|325.05|323.05|325.03|323.03|325.15|323.15|324.98|322.98|16
1728009370000|2024-10-04 02:36:10|325.02|323.02|324.97|322.97|325.04|323.04|324.96|322.96|15
1728009380000|2024-10-04 02:36:20|324.98|322.98|325.18|323.18|325.24|323.24|324.98|322.98|22
1728009390000|2024-10-04 02:36:30|325.17|323.17|325.23|323.23|325.23|323.23|325.11|323.11|20
1728009400000|2024-10-04 02:36:40|325.22|323.22|325.17|323.17|325.27|323.27|325.15|323.15|17
1728009410000|2024-10-04 02:36:50|325.19|323.19|325.22|323.22|325.22|323.22|325.14|323.14|12
1728009420000|2024-10-04 02:37:00|325.23|323.23|325.33|323.33|325.43|323.43|325.23|323.23|17
1728009430000|2024-10-04 02:37:10|325.32|323.32|325.35|323.35|325.37|323.37|325.3|323.3|13
1728009440000|2024-10-04 02:37:20|325.34|323.34|325.25|323.25|325.34|323.34|325.22|323.22|9
1728009450000|2024-10-04 02:37:30|325.24|323.24|325.2|323.2|325.25|323.25|325.19|323.19|14
1728009460000|2024-10-04 02:37:40|325.19|323.19|325.12|323.12|325.19|323.19|325.09|323.09|14
1728009470000|2024-10-04 02:37:50|325.11|323.11|325.13|323.13|325.14|323.14|325.08|323.08|12
1728009480000|2024-10-04 02:38:00|325.15|323.15|325.08|323.08|325.16|323.16|325.05|323.05|13
1728009490000|2024-10-04 02:38:10|325.07|323.07|324.93|322.93|325.07|323.07|324.93|322.93|7
1728009500000|2024-10-04 02:38:20|324.94|322.94|325.01|323.01|325.01|323.01|324.94|322.94|13
1728009510000|2024-10-04 02:38:30|325|323|324.93|322.93|325|323|324.87|322.87|11
1728009520000|2024-10-04 02:38:40|324.92|322.92|324.93|322.93|324.95|322.95|324.92|322.92|8
1728009530000|2024-10-04 02:38:50|324.92|322.92|324.93|322.93|324.93|322.93|324.92|322.92|2
1728009540000|2024-10-04 02:39:00|324.95|322.95|324.91|322.91|325.02|323.02|324.9|322.9|13
1728009550000|2024-10-04 02:39:10|324.89|322.89|324.91|322.91|324.92|322.92|324.89|322.89|6
1728009560000|2024-10-04 02:39:20|324.92|322.92|324.9|322.9|324.92|322.92|324.9|322.9|9
1728009570000|2024-10-04 02:39:30|324.91|322.91|324.97|322.97|324.99|322.99|324.91|322.91|9
1728009580000|2024-10-04 02:39:40|324.98|322.98|325.15|323.15|325.17|323.17|324.98|322.98|10
1728009590000|2024-10-04 02:39:50|325.18|323.18|325.23|323.23|325.31|323.31|325.18|323.18|11
1728009600000|2024-10-04 02:40:00|325.22|323.22|325.21|323.21|325.24|323.24|325.18|323.18|12
1728009610000|2024-10-04 02:40:10|325.2|323.2|325.1|323.1|325.21|323.21|325.04|323.04|19
1728009620000|2024-10-04 02:40:20|325.09|323.09|325.11|323.11|325.11|323.11|325.02|323.02|14
1728009630000|2024-10-04 02:40:30|325.1|323.1|325.1|323.1|325.1|323.1|325.09|323.09|7
1728009640000|2024-10-04 02:40:40|325.09|323.09|325.08|323.08|325.1|323.1|325.07|323.07|5
1728009650000|2024-10-04 02:40:50|325.09|323.09|325.2|323.2|325.21|323.21|325.09|323.09|10
1728009660000|2024-10-04 02:41:00|325.19|323.19|325.11|323.11|325.19|323.19|325.08|323.08|15
1728009670000|2024-10-04 02:41:10|325.12|323.12|325.13|323.13|325.17|323.17|325.08|323.08|15
1728009680000|2024-10-04 02:41:20|325.12|323.12|325.09|323.09|325.12|323.12|325.08|323.08|10
1728009690000|2024-10-04 02:41:30|325.06|323.06|325.12|323.12|325.13|323.13|325.04|323.04|9
1728009700000|2024-10-04 02:41:40|325.11|323.11|325.12|323.12|325.14|323.14|325.11|323.11|6
1728009710000|2024-10-04 02:41:50|325.11|323.11|325.12|323.12|325.14|323.14|325.11|323.11|8
1728009720000|2024-10-04 02:42:00|325.13|323.13|325.18|323.18|325.21|323.21|325.08|323.08|14
1728009730000|2024-10-04 02:42:10|325.17|323.17|325.19|323.19|325.3|323.3|325.17|323.17|17
1728009740000|2024-10-04 02:42:20|325.2|323.2|325.12|323.12|325.24|323.24|325.12|323.12|14
1728009750000|2024-10-04 02:42:30|325.1|323.1|325.09|323.09|325.13|323.13|325.08|323.08|15
1728009760000|2024-10-04 02:42:40|325.08|323.08|325.11|323.11|325.13|323.13|325.08|323.08|15
1728009770000|2024-10-04 02:42:50|325.12|323.12|325.12|323.12|325.16|323.16|325.1|323.1|19
1728009780000|2024-10-04 02:43:00|325.14|323.14|325.13|323.13|325.14|323.14|325.11|323.11|14
1728009790000|2024-10-04 02:43:10|325.14|323.14|325.11|323.11|325.16|323.16|325.11|323.11|9
1728009800000|2024-10-04 02:43:20|325.12|323.12|325.12|323.12|325.13|323.13|325.1|323.1|10
1728009810000|2024-10-04 02:43:30|325.13|323.13|324.99|322.99|325.13|323.13|324.98|322.98|13
1728009820000|2024-10-04 02:43:40|324.93|322.93|324.92|322.92|324.94|322.94|324.9|322.9|11
1728009830000|2024-10-04 02:43:50|324.93|322.93|324.91|322.91|324.93|322.93|324.9|322.9|11
1728009840000|2024-10-04 02:44:00|324.9|322.9|324.89|322.89|324.92|322.92|324.87|322.87|11
1728009850000|2024-10-04 02:44:10|324.88|322.88|324.89|322.89|324.93|322.93|324.88|322.88|9
1728009860000|2024-10-04 02:44:20|324.9|322.9|324.91|322.91|324.93|322.93|324.9|322.9|10
1728009870000|2024-10-04 02:44:30|324.92|322.92|324.91|322.91|324.92|322.92|324.9|322.9|10
1728009880000|2024-10-04 02:44:40|324.92|322.92|324.88|322.88|324.92|322.92|324.85|322.85|10
1728009890000|2024-10-04 02:44:50|324.92|322.92|324.93|322.93|324.93|322.93|324.9|322.9|6
1728009900000|2024-10-04 02:45:00|324.92|322.92|324.83|322.83|324.93|322.93|324.83|322.83|13
1728009910000|2024-10-04 02:45:10|324.85|322.85|325.03|323.03|325.11|323.11|324.85|322.85|15
1728009920000|2024-10-04 02:45:20|325.04|323.04|324.97|322.97|325.04|323.04|324.96|322.96|8
1728009930000|2024-10-04 02:45:30|324.94|322.94|324.88|322.88|324.96|322.96|324.88|322.88|9
1728009940000|2024-10-04 02:45:40|324.86|322.86|324.75|322.75|324.87|322.87|324.75|322.75|8
1728009950000|2024-10-04 02:45:50|324.74|322.74|324.64|322.64|324.74|322.74|324.62|322.62|9
1728009960000|2024-10-04 02:46:00|324.63|322.63|324.56|322.56|324.64|322.64|324.56|322.56|10
1728009970000|2024-10-04 02:46:10|324.57|322.57|324.65|322.65|324.65|322.65|324.5|322.5|14
1728009980000|2024-10-04 02:46:20|324.64|322.64|324.62|322.62|324.64|322.64|324.58|322.58|12
1728009990000|2024-10-04 02:46:30|324.61|322.61|324.69|322.69|324.7|322.7|324.59|322.59|8
1728010000000|2024-10-04 02:46:40|324.67|322.67|324.8|322.8|324.84|322.84|324.66|322.66|13
1728010010000|2024-10-04 02:46:50|324.82|322.82|324.8|322.8|324.82|322.82|324.8|322.8|7
1728010020000|2024-10-04 02:47:00|324.79|322.79|324.71|322.71|324.79|322.79|324.71|322.71|13
1728010030000|2024-10-04 02:47:10|324.7|322.7|324.79|322.79|324.8|322.8|324.66|322.66|21
1728010040000|2024-10-04 02:47:20|324.8|322.8|324.89|322.89|324.89|322.89|324.8|322.8|17
1728010050000|2024-10-04 02:47:30|324.88|322.88|324.89|322.89|324.89|322.89|324.83|322.83|19
1728010060000|2024-10-04 02:47:40|324.9|322.9|324.4|322.4|324.92|322.92|324.33|322.33|17
1728010070000|2024-10-04 02:47:50|324.39|322.39|324.24|322.24|324.4|322.4|323.82|321.82|20
1728010080000|2024-10-04 02:48:00|324.01|322.01|323.7|321.7|324.04|322.04|323.69|321.69|24
1728010090000|2024-10-04 02:48:10|323.69|321.69|323.72|321.72|323.99|321.99|323.69|321.69|23
1728010100000|2024-10-04 02:48:20|323.71|321.71|323.47|321.47|323.73|321.73|323.44|321.44|19
1728010110000|2024-10-04 02:48:30|323.46|321.46|323.51|321.51|323.51|321.51|323.46|321.46|6
1728010120000|2024-10-04 02:48:40|323.52|321.52|323.51|321.51|323.55|321.55|323.51|321.51|4
1728010140000|2024-10-04 02:49:00|323.49|321.49|323.51|321.51|323.51|321.51|323.49|321.49|2
1728010150000|2024-10-04 02:49:10|323.52|321.52|323.53|321.53|323.53|321.53|323.51|321.51|6
1728010160000|2024-10-04 02:49:20|323.54|321.54|323.53|321.53|323.54|321.54|323.51|321.51|5
1728010170000|2024-10-04 02:49:30|323.54|321.54|323.69|321.69|323.72|321.72|323.54|321.54|12
1728010180000|2024-10-04 02:49:40|323.68|321.68|323.76|321.76|323.77|321.77|323.68|321.68|7
1728010190000|2024-10-04 02:49:50|323.75|321.75|323.71|321.71|323.76|321.76|323.68|321.68|13
1728010200000|2024-10-04 02:50:00|323.72|321.72|323.58|321.58|323.73|321.73|323.58|321.58|18
1728010210000|2024-10-04 02:50:10|323.57|321.57|323.61|321.61|323.65|321.65|323.57|321.57|13
1728010220000|2024-10-04 02:50:20|323.62|321.62|323.52|321.52|323.63|321.63|323.51|321.51|11
1728010230000|2024-10-04 02:50:30|323.51|321.51|323.16|321.16|323.51|321.51|323.11|321.11|14
1728010240000|2024-10-04 02:50:40|323.19|321.19|323.26|321.26|323.27|321.27|323.19|321.19|13
1728010250000|2024-10-04 02:50:50|323.25|321.25|323.27|321.27|323.27|321.27|323.25|321.25|9
1728010260000|2024-10-04 02:51:00|323.3|321.3|321.26|319.26|323.31|321.31|321.26|319.26|12
1728010270000|2024-10-04 02:51:10|321.28|319.28|321.51|319.51|321.51|319.51|321.27|319.27|12
1728010280000|2024-10-04 02:51:20|321.5|319.5|321.1|319.1|321.54|319.54|321.04|319.04|12
1728010290000|2024-10-04 02:51:30|321.08|319.08|321.22|319.22|321.22|319.22|321.05|319.05|17
1728010300000|2024-10-04 02:51:40|321.21|319.21|321.25|319.25|321.25|319.25|321.17|319.17|19
1728010310000|2024-10-04 02:51:50|321.31|319.31|321.19|319.19|321.32|319.32|321.19|319.19|16
1728010320000|2024-10-04 02:52:00|321.18|319.18|321.18|319.18|321.2|319.2|321.17|319.17|5
1728010330000|2024-10-04 02:52:10|321.17|319.17|321.21|319.21|321.25|319.25|321.17|319.17|11
1728010340000|2024-10-04 02:52:20|321.17|319.17|321.21|319.21|321.21|319.21|321.17|319.17|6
1728010350000|2024-10-04 02:52:30|321.22|319.22|321.27|319.27|321.27|319.27|321.21|319.21|8
1728010360000|2024-10-04 02:52:40|321.29|319.29|321.29|319.29|321.3|319.3|321.27|319.27|5
1728010370000|2024-10-04 02:52:50|321.28|319.28|321.19|319.19|321.31|319.31|321.16|319.16|14
1728010380000|2024-10-04 02:53:00|321.21|319.21|321.15|319.15|321.21|319.21|321.15|319.15|8
1728010390000|2024-10-04 02:53:10|321.17|319.17|321.12|319.12|321.17|319.17|321.12|319.12|12
1728010400000|2024-10-04 02:53:20|321.11|319.11|321.15|319.15|321.17|319.17|321.11|319.11|14
1728010410000|2024-10-04 02:53:30|321.13|319.13|321.16|319.16|321.18|319.18|321.12|319.12|16
1728010420000|2024-10-04 02:53:40|321.17|319.17|321.17|319.17|321.22|319.22|321.14|319.14|14
1728010430000|2024-10-04 02:53:50|321.13|319.13|321.06|319.06|321.13|319.13|321.05|319.05|11
1728010440000|2024-10-04 02:54:00|321.09|319.09|321.09|319.09|321.14|319.14|321.07|319.07|18
1728010450000|2024-10-04 02:54:10|321.08|319.08|321.11|319.11|321.15|319.15|321.08|319.08|16
1728010460000|2024-10-04 02:54:20|321.12|319.12|321.09|319.09|321.12|319.12|321.08|319.08|7
1728010470000|2024-10-04 02:54:30|321.08|319.08|321.03|319.03|321.08|319.08|321.02|319.02|10
1728010480000|2024-10-04 02:54:40|321.05|319.05|321.11|319.11|321.11|319.11|321.05|319.05|7
1728010490000|2024-10-04 02:54:50|321.1|319.1|321.1|319.1|321.13|319.13|321.08|319.08|12
1728010500000|2024-10-04 02:55:00|321.09|319.09|321.1|319.1|321.14|319.14|321.07|319.07|20
1728010510000|2024-10-04 02:55:10|321.12|319.12|321.12|319.12|321.15|319.15|321.11|319.11|10
1728010520000|2024-10-04 02:55:20|321.06|319.06|321.04|319.04|321.06|319.06|321.01|319.01|6
1728010530000|2024-10-04 02:55:30|321.02|319.02|321.05|319.05|321.08|319.08|321.02|319.02|20
1728010540000|2024-10-04 02:55:40|321.06|319.06|321.01|319.01|321.07|319.07|321.01|319.01|12
1728010550000|2024-10-04 02:55:50|321.02|319.02|321.02|319.02|321.03|319.03|321|319|13
1728010560000|2024-10-04 02:56:00|321.04|319.04|321.07|319.07|321.07|319.07|321.01|319.01|15
1728010570000|2024-10-04 02:56:10|321.08|319.08|321.08|319.08|321.14|319.14|321.08|319.08|14
1728010580000|2024-10-04 02:56:20|321.09|319.09|321.12|319.12|321.12|319.12|321.09|319.09|4
1728010590000|2024-10-04 02:56:30|321.13|319.13|321.18|319.18|321.18|319.18|321.13|319.13|3
1728010600000|2024-10-04 02:56:40|321.17|319.17|321.12|319.12|321.17|319.17|321.12|319.12|7
1728010610000|2024-10-04 02:56:50|321.13|319.13|321.15|319.15|321.17|319.17|321.12|319.12|10
1728010620000|2024-10-04 02:57:00|321.17|319.17|321.18|319.18|321.18|319.18|321.15|319.15|5
1728010630000|2024-10-04 02:57:10|321.19|319.19|321.18|319.18|321.2|319.2|321.18|319.18|4
1728010640000|2024-10-04 02:57:20|321.2|319.2|321.19|319.19|321.2|319.2|321.18|319.18|4
1728010650000|2024-10-04 02:57:30|321.2|319.2|321.2|319.2|321.21|319.21|321.19|319.19|5
1728010660000|2024-10-04 02:57:40|321.19|319.19|321.19|319.19|321.22|319.22|321.19|319.19|8
1728010670000|2024-10-04 02:57:50|321.2|319.2|321.14|319.14|321.21|319.21|321.13|319.13|12
1728010680000|2024-10-04 02:58:00|321.13|319.13|321.16|319.16|321.17|319.17|321.13|319.13|11
1728010690000|2024-10-04 02:58:10|321.18|319.18|321.05|319.05|321.18|319.18|321.02|319.02|10
1728010700000|2024-10-04 02:58:20|321.07|319.07|321.02|319.02|321.1|319.1|321.02|319.02|10
1728010710000|2024-10-04 02:58:30|321.03|319.03|321.04|319.04|321.04|319.04|321.02|319.02|10
1728010720000|2024-10-04 02:58:40|321.02|319.02|321.02|319.02|321.02|319.02|321.02|319.02|1
1728010730000|2024-10-04 02:58:50|321.04|319.04|321.02|319.02|321.08|319.08|321.02|319.02|8
1728010740000|2024-10-04 02:59:00|321.04|319.04|321.02|319.02|321.04|319.04|321.02|319.02|6
1728010750000|2024-10-04 02:59:10|321.03|319.03|321.03|319.03|321.03|319.03|321.03|319.03|1
1728010760000|2024-10-04 02:59:20|321.02|319.02|321.02|319.02|321.02|319.02|321.02|319.02|1
1728010770000|2024-10-04 02:59:30|321.01|319.01|321|319|321.02|319.02|321|319|4
1728010780000|2024-10-04 02:59:40|320.99|318.99|320.69|318.69|320.99|318.99|320.59|318.59|11
1728010790000|2024-10-04 02:59:50|320.71|318.71|320.74|318.74|320.74|318.74|320.7|318.7|7
1728010800000|2024-10-04 03:00:00|320.71|318.71|320.92|318.92|320.97|318.97|320.71|318.71|19
1728010810000|2024-10-04 03:00:10|320.93|318.93|321.08|319.08|321.08|319.08|320.93|318.93|13
1728010820000|2024-10-04 03:00:20|321.07|319.07|320.99|318.99|321.07|319.07|320.96|318.96|16
1728010830000|2024-10-04 03:00:30|321|319|321.01|319.01|321.01|319.01|320.99|318.99|8
1728010840000|2024-10-04 03:00:40|320.99|318.99|320.87|318.87|320.99|318.99|320.86|318.86|8
1728010850000|2024-10-04 03:00:50|320.86|318.86|320.88|318.88|320.89|318.89|320.85|318.85|8
1728010860000|2024-10-04 03:01:00|320.89|318.89|320.88|318.88|320.89|318.89|320.84|318.84|6
1728010890000|2024-10-04 03:01:30|320.89|318.89|320.92|318.92|320.92|318.92|320.88|318.88|8
1728010900000|2024-10-04 03:01:40|320.93|318.93|320.93|318.93|320.94|318.94|320.9|318.9|6
1728010910000|2024-10-04 03:01:50|320.94|318.94|320.95|318.95|320.95|318.95|320.94|318.94|2
1728010920000|2024-10-04 03:02:00|320.91|318.91|320.88|318.88|320.94|318.94|320.88|318.88|9
1728010930000|2024-10-04 03:02:10|320.9|318.9|320.91|318.91|320.91|318.91|320.9|318.9|2
1728010940000|2024-10-04 03:02:20|320.92|318.92|320.9|318.9|320.92|318.92|320.89|318.89|3
1728010950000|2024-10-04 03:02:30|320.88|318.88|320.89|318.89|320.89|318.89|320.88|318.88|2
1728010960000|2024-10-04 03:02:40|320.9|318.9|320.94|318.94|320.94|318.94|320.88|318.88|6
1728010970000|2024-10-04 03:02:50|320.95|318.95|321.21|319.21|321.21|319.21|320.95|318.95|5
1728010980000|2024-10-04 03:03:00|321.22|319.22|321.08|319.08|321.22|319.22|321.08|319.08|5
1728010990000|2024-10-04 03:03:10|321.02|319.02|321.11|319.11|321.11|319.11|321.02|319.02|9
1728011000000|2024-10-04 03:03:20|321.09|319.09|321.09|319.09|321.09|319.09|321.09|319.09|1
1728011010000|2024-10-04 03:03:30|321.1|319.1|321.09|319.09|321.12|319.12|321.09|319.09|6
1728011020000|2024-10-04 03:03:40|321.04|319.04|320.98|318.98|321.04|319.04|320.96|318.96|4
1728011030000|2024-10-04 03:03:50|320.99|318.99|321.01|319.01|321.02|319.02|320.98|318.98|8
1728011040000|2024-10-04 03:04:00|321.02|319.02|321.01|319.01|321.03|319.03|321.01|319.01|4
1728011060000|2024-10-04 03:04:20|321.02|319.02|320.93|318.93|321.02|319.02|320.93|318.93|6
1728011070000|2024-10-04 03:04:30|320.95|318.95|320.92|318.92|320.95|318.95|320.92|318.92|5
1728011080000|2024-10-04 03:04:40|320.94|318.94|320.92|318.92|320.98|318.98|320.92|318.92|9
1728011090000|2024-10-04 03:04:50|320.93|318.93|320.81|318.81|320.93|318.93|320.81|318.81|5
1728011100000|2024-10-04 03:05:00|320.8|318.8|320.75|318.75|320.85|318.85|320.74|318.74|21
1728011110000|2024-10-04 03:05:10|320.74|318.74|320.68|318.68|320.74|318.74|320.68|318.68|5
1728011120000|2024-10-04 03:05:20|320.71|318.71|320.7|318.7|320.74|318.74|320.7|318.7|6
1728011130000|2024-10-04 03:05:30|320.72|318.72|320.71|318.71|320.72|318.72|320.69|318.69|6
1728011140000|2024-10-04 03:05:40|320.7|318.7|320.7|318.7|320.7|318.7|320.7|318.7|1
1728011150000|2024-10-04 03:05:50|320.69|318.69|320.68|318.68|320.69|318.69|320.68|318.68|2
1728011160000|2024-10-04 03:06:00|320.7|318.7|320.75|318.75|320.77|318.77|320.7|318.7|6
1728011170000|2024-10-04 03:06:10|320.74|318.74|320.75|318.75|320.78|318.78|320.74|318.74|13
1728011180000|2024-10-04 03:06:20|320.76|318.76|320.72|318.72|320.79|318.79|320.7|318.7|17
1728011190000|2024-10-04 03:06:30|320.71|318.71|320.68|318.68|320.71|318.71|320.68|318.68|4
1728011200000|2024-10-04 03:06:40|320.69|318.69|320.7|318.7|320.7|318.7|320.69|318.69|2
1728011210000|2024-10-04 03:06:50|320.71|318.71|320.68|318.68|320.71|318.71|320.68|318.68|5
1728011230000|2024-10-04 03:07:10|320.69|318.69|320.73|318.73|320.73|318.73|320.69|318.69|5
1728011240000|2024-10-04 03:07:20|320.72|318.72|320.69|318.69|320.73|318.73|320.68|318.68|10
1728011250000|2024-10-04 03:07:30|320.71|318.71|320.7|318.7|320.71|318.71|320.7|318.7|2
1728011260000|2024-10-04 03:07:40|320.69|318.69|320.68|318.68|320.69|318.69|320.68|318.68|2
1728011270000|2024-10-04 03:07:50|320.51|318.51|320.51|318.51|320.51|318.51|320.38|318.38|13
1728011280000|2024-10-04 03:08:00|320.5|318.5|320.5|318.5|320.52|318.52|320.49|318.49|5
1728011290000|2024-10-04 03:08:10|320.51|318.51|320.51|318.51|320.51|318.51|320.51|318.51|1
1728011300000|2024-10-04 03:08:20|320.52|318.52|320.51|318.51|320.52|318.52|320.51|318.51|2
1728011310000|2024-10-04 03:08:30|320.52|318.52|320.59|318.59|320.59|318.59|320.51|318.51|6
1728011320000|2024-10-04 03:08:40|320.6|318.6|320.61|318.61|320.62|318.62|320.59|318.59|9
1728011330000|2024-10-04 03:08:50|320.62|318.62|320.62|318.62|320.62|318.62|320.61|318.61|3
1728011340000|2024-10-04 03:09:00|320.64|318.64|320.81|318.81|320.82|318.82|320.64|318.64|11
1728011350000|2024-10-04 03:09:10|320.82|318.82|320.8|318.8|320.82|318.82|320.8|318.8|3
1728011360000|2024-10-04 03:09:20|320.85|318.85|320.88|318.88|320.89|318.89|320.85|318.85|3
1728011370000|2024-10-04 03:09:30|320.84|318.84|320.78|318.78|320.84|318.84|320.76|318.76|14
1728011380000|2024-10-04 03:09:40|320.77|318.77|320.79|318.79|320.79|318.79|320.77|318.77|2
1728011390000|2024-10-04 03:09:50|320.8|318.8|320.8|318.8|320.8|318.8|320.8|318.8|1
1728011400000|2024-10-04 03:10:00|320.81|318.81|320.8|318.8|320.9|318.9|320.76|318.76|15
1728011410000|2024-10-04 03:10:10|320.81|318.81|320.87|318.87|320.89|318.89|320.81|318.81|15
1728011420000|2024-10-04 03:10:20|320.86|318.86|320.9|318.9|320.91|318.91|320.86|318.86|7
1728011430000|2024-10-04 03:10:30|320.89|318.89|320.9|318.9|320.9|318.9|320.89|318.89|2
1728011440000|2024-10-04 03:10:40|320.91|318.91|320.92|318.92|320.92|318.92|320.91|318.91|2
1728011450000|2024-10-04 03:10:50|320.9|318.9|320.93|318.93|320.93|318.93|320.9|318.9|2
1728011490000|2024-10-04 03:11:30|320.91|318.91|320.81|318.81|320.91|318.91|320.78|318.78|6
1728011500000|2024-10-04 03:11:40|320.79|318.79|320.9|318.9|320.9|318.9|320.79|318.79|7
1728011510000|2024-10-04 03:11:50|320.91|318.91|320.91|318.91|320.91|318.91|320.9|318.9|3
1728011520000|2024-10-04 03:12:00|320.92|318.92|320.92|318.92|320.93|318.93|320.91|318.91|6
1728011530000|2024-10-04 03:12:10|320.93|318.93|321.05|319.05|321.05|319.05|320.9|318.9|15
1728011550000|2024-10-04 03:12:30|321.02|319.02|320.57|318.57|321.02|319.02|320.47|318.47|13
1728011560000|2024-10-04 03:12:40|320.58|318.58|320.3|318.3|320.59|318.59|320.23|318.23|14
1728011570000|2024-10-04 03:12:50|320.29|318.29|320.3|318.3|320.3|318.3|320.29|318.29|2
1728011580000|2024-10-04 03:13:00|320.48|318.48|320.42|318.42|320.48|318.48|320.42|318.42|12
1728011590000|2024-10-04 03:13:10|320.41|318.41|320.17|318.17|320.46|318.46|320.17|318.17|16
1728011600000|2024-10-04 03:13:20|319.87|317.87|319.61|317.61|319.9|317.9|319.56|317.56|17
1728011610000|2024-10-04 03:13:30|319.62|317.62|319.62|317.62|319.68|317.68|319.62|317.62|19
1728011620000|2024-10-04 03:13:40|319.64|317.64|319.37|317.37|319.64|317.64|319.33|317.33|13
1728011630000|2024-10-04 03:13:50|319.4|317.4|319.47|317.47|319.51|317.51|319.39|317.39|18
1728011640000|2024-10-04 03:14:00|319.48|317.48|319.8|317.8|319.8|317.8|319.47|317.47|25
1728011650000|2024-10-04 03:14:10|319.79|317.79|319.64|317.64|319.79|317.79|319.64|317.64|8
1728011660000|2024-10-04 03:14:20|319.65|317.65|319.73|317.73|319.73|317.73|319.65|317.65|10
1728011670000|2024-10-04 03:14:30|319.74|317.74|319.92|317.92|319.93|317.93|319.73|317.73|13
1728011680000|2024-10-04 03:14:40|319.91|317.91|319.89|317.89|319.96|317.96|319.8|317.8|21
1728011690000|2024-10-04 03:14:50|319.9|317.9|319.87|317.87|319.92|317.92|319.84|317.84|13
1728011700000|2024-10-04 03:15:00|319.89|317.89|319.93|317.93|319.94|317.94|319.85|317.85|21
1728011710000|2024-10-04 03:15:10|319.92|317.92|319.91|317.91|319.94|317.94|319.91|317.91|7
1728011720000|2024-10-04 03:15:20|319.93|317.93|320.34|318.34|320.37|318.37|319.92|317.92|17
1728011730000|2024-10-04 03:15:30|320.33|318.33|319.71|317.71|320.33|318.33|319.68|317.68|12
1728011740000|2024-10-04 03:15:40|319.7|317.7|319.36|317.36|319.71|317.71|319.34|317.34|14
1728011750000|2024-10-04 03:15:50|319.35|317.35|319.62|317.62|319.62|317.62|319.34|317.34|14
1728011760000|2024-10-04 03:16:00|319.61|317.61|319.49|317.49|319.61|317.61|319.35|317.35|26
1728011770000|2024-10-04 03:16:10|319.48|317.48|319.52|317.52|319.54|317.54|319.48|317.48|9
1728011780000|2024-10-04 03:16:20|319.51|317.51|319.47|317.47|319.51|317.51|319.47|317.47|5
1728011790000|2024-10-04 03:16:30|319.49|317.49|319.5|317.5|319.5|317.5|319.47|317.47|14
1728011800000|2024-10-04 03:16:40|319.51|317.51|319.52|317.52|319.52|317.52|319.49|317.49|12
1728011810000|2024-10-04 03:16:50|319.53|317.53|319.56|317.56|319.57|317.57|319.51|317.51|9
1728011820000|2024-10-04 03:17:00|319.58|317.58|319.91|317.91|319.91|317.91|319.58|317.58|21
1728011830000|2024-10-04 03:17:10|319.9|317.9|319.97|317.97|319.97|317.97|319.9|317.9|9
1728011840000|2024-10-04 03:17:20|319.98|317.98|319.32|317.32|319.99|317.99|319.27|317.27|19
1728011850000|2024-10-04 03:17:30|319.33|317.33|319.32|317.32|319.39|317.39|319.3|317.3|10
1728011860000|2024-10-04 03:17:40|319.31|317.31|319.12|317.12|319.32|317.32|319.09|317.09|20
1728011870000|2024-10-04 03:17:50|319.06|317.06|319.19|317.19|319.19|317.19|319.06|317.06|16
1728011880000|2024-10-04 03:18:00|319.28|317.28|319.28|317.28|319.45|317.45|319.27|317.27|19
1728011890000|2024-10-04 03:18:10|319.3|317.3|319.18|317.18|319.3|317.3|319.16|317.16|16
1728011900000|2024-10-04 03:18:20|319.17|317.17|319.43|317.43|319.43|317.43|319.17|317.17|14
1728011910000|2024-10-04 03:18:30|319.44|317.44|319.41|317.41|319.47|317.47|319.41|317.41|12
1728011920000|2024-10-04 03:18:40|319.4|317.4|319.4|317.4|319.41|317.41|319.39|317.39|6
1728011930000|2024-10-04 03:18:50|319.47|317.47|319.7|317.7|319.7|317.7|319.47|317.47|13
1728011940000|2024-10-04 03:19:00|319.71|317.71|319.6|317.6|319.71|317.71|319.55|317.55|14
1728011950000|2024-10-04 03:19:10|319.61|317.61|319.73|317.73|319.73|317.73|319.61|317.61|16
1728011960000|2024-10-04 03:19:20|319.7|317.7|319.82|317.82|319.85|317.85|319.7|317.7|14
1728011970000|2024-10-04 03:19:30|319.83|317.83|319.85|317.85|319.85|317.85|319.81|317.81|5
1728011980000|2024-10-04 03:19:40|319.86|317.86|319.87|317.87|319.87|317.87|319.85|317.85|4
1728011990000|2024-10-04 03:19:50|319.88|317.88|319.88|317.88|319.88|317.88|319.88|317.88|1
1728012000000|2024-10-04 03:20:00|319.96|317.96|320.01|318.01|320.01|318.01|319.96|317.96|10
1728012010000|2024-10-04 03:20:10|320|318|320.25|318.25|320.26|318.26|320|318|10
1728012020000|2024-10-04 03:20:20|320.24|318.24|320.24|318.24|320.25|318.25|320.17|318.17|10
1728012030000|2024-10-04 03:20:30|320.26|318.26|320.24|318.24|320.26|318.26|320.24|318.24|3
1728012040000|2024-10-04 03:20:40|320.25|318.25|320.26|318.26|320.3|318.3|320.25|318.25|18
1728012050000|2024-10-04 03:20:50|320.27|318.27|320.27|318.27|320.28|318.28|320.26|318.26|6
1728012060000|2024-10-04 03:21:00|320.31|318.31|320.4|318.4|320.4|318.4|320.27|318.27|16
1728012070000|2024-10-04 03:21:10|320.41|318.41|320.48|318.48|320.5|318.5|320.4|318.4|12
1728012080000|2024-10-04 03:21:20|320.47|318.47|320.47|318.47|320.5|318.5|320.41|318.41|12
1728012090000|2024-10-04 03:21:30|320.48|318.48|320.56|318.56|320.56|318.56|320.48|318.48|8
1728012100000|2024-10-04 03:21:40|320.55|318.55|320.54|318.54|320.55|318.55|320.54|318.54|2
1728012110000|2024-10-04 03:21:50|320.53|318.53|320.39|318.39|320.53|318.53|320.39|318.39|13
1728012120000|2024-10-04 03:22:00|320.37|318.37|320.42|318.42|320.42|318.42|320.37|318.37|6
1728012130000|2024-10-04 03:22:10|320.44|318.44|320.46|318.46|320.46|318.46|320.43|318.43|7
1728012140000|2024-10-04 03:22:20|320.47|318.47|320.46|318.46|320.47|318.47|320.41|318.41|7
1728012160000|2024-10-04 03:22:40|320.48|318.48|320.48|318.48|320.48|318.48|320.48|318.48|1
1728012170000|2024-10-04 03:22:50|320.46|318.46|320.62|318.62|320.64|318.64|320.46|318.46|8
1728012180000|2024-10-04 03:23:00|320.63|318.63|320.62|318.62|320.63|318.63|320.62|318.62|4
1728012190000|2024-10-04 03:23:10|320.56|318.56|320.52|318.52|320.56|318.56|320.51|318.51|5
1728012200000|2024-10-04 03:23:20|320.51|318.51|320.65|318.65|320.65|318.65|320.5|318.5|9
1728012210000|2024-10-04 03:23:30|320.64|318.64|320.64|318.64|320.66|318.66|320.64|318.64|3
1728012220000|2024-10-04 03:23:40|320.61|318.61|320.62|318.62|320.62|318.62|320.61|318.61|2
1728012230000|2024-10-04 03:23:50|320.64|318.64|320.68|318.68|320.68|318.68|320.63|318.63|9
1728012240000|2024-10-04 03:24:00|320.67|318.67|320.64|318.64|320.67|318.67|320.64|318.64|8
1728012250000|2024-10-04 03:24:10|320.63|318.63|320.63|318.63|320.65|318.65|320.63|318.63|5
1728012260000|2024-10-04 03:24:20|320.62|318.62|320.62|318.62|320.62|318.62|320.62|318.62|1
1728012280000|2024-10-04 03:24:40|320.6|318.6|320.59|318.59|320.6|318.6|320.58|318.58|3
1728012290000|2024-10-04 03:24:50|320.52|318.52|320.51|318.51|320.52|318.52|320.5|318.5|4
1728012300000|2024-10-04 03:25:00|320.5|318.5|320.25|318.25|320.52|318.52|320.25|318.25|10
1728012310000|2024-10-04 03:25:10|320.24|318.24|320.38|318.38|320.39|318.39|320.2|318.2|15
1728012320000|2024-10-04 03:25:20|320.4|318.4|320.35|318.35|320.4|318.4|320.35|318.35|5
1728012330000|2024-10-04 03:25:30|320.34|318.34|320.34|318.34|320.34|318.34|320.34|318.34|1
1728012340000|2024-10-04 03:25:40|320.31|318.31|320.37|318.37|320.37|318.37|320.31|318.31|10
1728012350000|2024-10-04 03:25:50|320.4|318.4|320.5|318.5|320.51|318.51|320.39|318.39|18
1728012360000|2024-10-04 03:26:00|320.49|318.49|320.43|318.43|320.49|318.49|320.38|318.38|7
1728012370000|2024-10-04 03:26:10|320.41|318.41|320.48|318.48|320.48|318.48|320.41|318.41|10
1728012390000|2024-10-04 03:26:30|320.47|318.47|320.48|318.48|320.48|318.48|320.47|318.47|2
1728012400000|2024-10-04 03:26:40|320.47|318.47|320.48|318.48|320.48|318.48|320.46|318.46|5
1728012410000|2024-10-04 03:26:50|320.46|318.46|320.54|318.54|320.54|318.54|320.46|318.46|6
1728012420000|2024-10-04 03:27:00|320.53|318.53|320.52|318.52|320.54|318.54|320.49|318.49|12
1728012430000|2024-10-04 03:27:10|320.53|318.53|320.53|318.53|320.55|318.55|320.51|318.51|10
1728012440000|2024-10-04 03:27:20|320.54|318.54|320.64|318.64|320.64|318.64|320.54|318.54|10
1728012450000|2024-10-04 03:27:30|320.63|318.63|320.61|318.61|320.63|318.63|320.52|318.52|10
1728012460000|2024-10-04 03:27:40|320.6|318.6|320.52|318.52|320.6|318.6|320.52|318.52|3
1728012470000|2024-10-04 03:27:50|320.51|318.51|320.44|318.44|320.51|318.51|320.42|318.42|7
1728012480000|2024-10-04 03:28:00|320.43|318.43|320.41|318.41|320.43|318.43|320.41|318.41|7
1728012490000|2024-10-04 03:28:10|320.43|318.43|320.39|318.39|320.43|318.43|320.39|318.39|6
1728012510000|2024-10-04 03:28:30|320.35|318.35|320.39|318.39|320.39|318.39|320.35|318.35|2
1728012520000|2024-10-04 03:28:40|320.4|318.4|320.4|318.4|320.44|318.44|320.4|318.4|7
1728012540000|2024-10-04 03:29:00|320.36|318.36|320.4|318.4|320.41|318.41|320.36|318.36|4
1728012550000|2024-10-04 03:29:10|320.38|318.38|320.37|318.37|320.38|318.38|320.37|318.37|2
1728012560000|2024-10-04 03:29:20|320.38|318.38|320.42|318.42|320.46|318.46|320.38|318.38|7
1728012570000|2024-10-04 03:29:30|320.41|318.41|320.43|318.43|320.43|318.43|320.4|318.4|10
1728012580000|2024-10-04 03:29:40|320.45|318.45|320.45|318.45|320.47|318.47|320.45|318.45|5
1728012590000|2024-10-04 03:29:50|320.46|318.46|320.54|318.54|320.6|318.6|320.46|318.46|13
1728012600000|2024-10-04 03:30:00|320.63|318.63|320.66|318.66|320.67|318.67|320.6|318.6|10
1728012610000|2024-10-04 03:30:10|320.67|318.67|320.68|318.68|320.68|318.68|320.64|318.64|7
1728012620000|2024-10-04 03:30:20|320.69|318.69|320.69|318.69|320.69|318.69|320.68|318.68|3
1728012630000|2024-10-04 03:30:30|320.68|318.68|320.66|318.66|320.69|318.69|320.66|318.66|4
1728012640000|2024-10-04 03:30:40|320.65|318.65|320.64|318.64|320.65|318.65|320.51|318.51|14
1728012650000|2024-10-04 03:30:50|320.63|318.63|320.62|318.62|320.63|318.63|320.61|318.61|8
1728012660000|2024-10-04 03:31:00|320.63|318.63|320.66|318.66|320.67|318.67|320.62|318.62|13
1728012670000|2024-10-04 03:31:10|320.67|318.67|320.66|318.66|320.67|318.67|320.66|318.66|4
1728012690000|2024-10-04 03:31:30|320.6|318.6|320.57|318.57|320.6|318.6|320.46|318.46|20
1728012700000|2024-10-04 03:31:40|320.59|318.59|320.65|318.65|320.67|318.67|320.57|318.57|22
1728012710000|2024-10-04 03:31:50|320.64|318.64|320.64|318.64|320.65|318.65|320.64|318.64|15
1728012720000|2024-10-04 03:32:00|320.65|318.65|320.69|318.69|320.69|318.69|320.65|318.65|8
1728012730000|2024-10-04 03:32:10|320.67|318.67|320.72|318.72|320.72|318.72|320.67|318.67|8
1728012740000|2024-10-04 03:32:20|320.7|318.7|320.72|318.72|320.72|318.72|320.7|318.7|3
1728012780000|2024-10-04 03:33:00|320.79|318.79|320.69|318.69|320.79|318.79|320.69|318.69|13
1728012790000|2024-10-04 03:33:10|320.65|318.65|320.6|318.6|320.65|318.65|320.58|318.58|6
1728012800000|2024-10-04 03:33:20|320.61|318.61|320.37|318.37|320.62|318.62|320.37|318.37|11
1728012810000|2024-10-04 03:33:30|320.36|318.36|320.34|318.34|320.38|318.38|320.34|318.34|11
1728012820000|2024-10-04 03:33:40|320.33|318.33|320.26|318.26|320.36|318.36|320.22|318.22|15
1728012830000|2024-10-04 03:33:50|320.27|318.27|320.15|318.15|320.27|318.27|320.15|318.15|13
1728012840000|2024-10-04 03:34:00|320.13|318.13|320.32|318.32|320.33|318.33|320.09|318.09|19
1728012850000|2024-10-04 03:34:10|320.3|318.3|320.23|318.23|320.3|318.3|320.15|318.15|20
1728012860000|2024-10-04 03:34:20|320.24|318.24|320.31|318.31|320.33|318.33|320.24|318.24|10
1728012870000|2024-10-04 03:34:30|320.32|318.32|320.31|318.31|320.32|318.32|320.31|318.31|4
1728012880000|2024-10-04 03:34:40|320.32|318.32|320.16|318.16|320.32|318.32|320.16|318.16|13
1728012890000|2024-10-04 03:34:50|320.15|318.15|320.13|318.13|320.17|318.17|320.13|318.13|11
1728012900000|2024-10-04 03:35:00|320.07|318.07|320.13|318.13|320.15|318.15|320.04|318.04|18
1728012910000|2024-10-04 03:35:10|320.11|318.11|320.21|318.21|320.21|318.21|320.11|318.11|15
1728012920000|2024-10-04 03:35:20|320.22|318.22|319.99|317.99|320.22|318.22|319.99|317.99|14
1728012930000|2024-10-04 03:35:30|319.98|317.98|320.16|318.16|320.18|318.18|319.94|317.94|16
1728012940000|2024-10-04 03:35:40|320.13|318.13|320.04|318.04|320.15|318.15|319.97|317.97|17
1728012950000|2024-10-04 03:35:50|320.03|318.03|320|318|320.03|318.03|319.97|317.97|17
1728012960000|2024-10-04 03:36:00|319.99|317.99|320.07|318.07|320.07|318.07|319.98|317.98|11
1728012970000|2024-10-04 03:36:10|320.06|318.06|320.06|318.06|320.07|318.07|320.05|318.05|9
1728012980000|2024-10-04 03:36:20|320.07|318.07|320.06|318.06|320.07|318.07|320.06|318.06|2
1728012990000|2024-10-04 03:36:30|320.07|318.07|320.21|318.21|320.21|318.21|320.07|318.07|19
1728013000000|2024-10-04 03:36:40|320.2|318.2|320.18|318.18|320.21|318.21|320.18|318.18|7
1728013010000|2024-10-04 03:36:50|320.2|318.2|320.17|318.17|320.2|318.2|320.17|318.17|12
1728013020000|2024-10-04 03:37:00|320.18|318.18|320.17|318.17|320.19|318.19|320.17|318.17|12
1728013030000|2024-10-04 03:37:10|320.18|318.18|320.17|318.17|320.18|318.18|320.16|318.16|4
1728013040000|2024-10-04 03:37:20|320.1|318.1|319.97|317.97|320.1|318.1|319.97|317.97|6
1728013050000|2024-10-04 03:37:30|319.98|317.98|319.85|317.85|319.99|317.99|319.85|317.85|11
1728013060000|2024-10-04 03:37:40|319.82|317.82|319.82|317.82|319.82|317.82|319.82|317.82|1
1728013070000|2024-10-04 03:37:50|319.83|317.83|319.87|317.87|319.87|317.87|319.83|317.83|13
1728013080000|2024-10-04 03:38:00|319.86|317.86|320.14|318.14|320.19|318.19|319.86|317.86|18
1728013090000|2024-10-04 03:38:10|320.12|318.12|320.12|318.12|320.14|318.14|320.12|318.12|8
1728013100000|2024-10-04 03:38:20|320.13|318.13|320.14|318.14|320.14|318.14|320.12|318.12|6
1728013110000|2024-10-04 03:38:30|320.15|318.15|320.25|318.25|320.34|318.34|320.12|318.12|12
1728013120000|2024-10-04 03:38:40|320.26|318.26|320.04|318.04|320.26|318.26|320.04|318.04|11
1728013130000|2024-10-04 03:38:50|320.06|318.06|320.15|318.15|320.17|318.17|320.06|318.06|9
1728013140000|2024-10-04 03:39:00|320.17|318.17|320.24|318.24|320.24|318.24|320.15|318.15|11
1728013150000|2024-10-04 03:39:10|320.25|318.25|320.08|318.08|320.25|318.25|320.08|318.08|16
1728013160000|2024-10-04 03:39:20|320.05|318.05|319.98|317.98|320.05|318.05|319.98|317.98|12
1728013170000|2024-10-04 03:39:30|319.99|317.99|319.99|317.99|320.01|318.01|319.98|317.98|9
1728013180000|2024-10-04 03:39:40|320|318|320.02|318.02|320.02|318.02|319.99|317.99|15
1728013190000|2024-10-04 03:39:50|320.06|318.06|320.09|318.09|320.09|318.09|320.04|318.04|8
1728013200000|2024-10-04 03:40:00|320.07|318.07|320.07|318.07|320.09|318.09|320.07|318.07|3
1728013210000|2024-10-04 03:40:10|320.09|318.09|320.06|318.06|320.09|318.09|320.06|318.06|10
1728013220000|2024-10-04 03:40:20|320.05|318.05|319.99|317.99|320.05|318.05|319.98|317.98|4
1728013230000|2024-10-04 03:40:30|320|318|320|318|320|318|320|318|1
1728013240000|2024-10-04 03:40:40|319.99|317.99|319.92|317.92|319.99|317.99|319.91|317.91|4
1728013250000|2024-10-04 03:40:50|319.93|317.93|320.02|318.02|320.04|318.04|319.92|317.92|5
1728013260000|2024-10-04 03:41:00|320.01|318.01|320.01|318.01|320.02|318.02|319.91|317.91|18
1728013270000|2024-10-04 03:41:10|320|318|320.11|318.11|320.12|318.12|320|318|19
1728013280000|2024-10-04 03:41:20|320.16|318.16|320.27|318.27|320.3|318.3|320.16|318.16|12
1728013290000|2024-10-04 03:41:30|320.26|318.26|320.47|318.47|320.47|318.47|320.26|318.26|13
1728013300000|2024-10-04 03:41:40|320.54|318.54|320.61|318.61|320.61|318.61|320.54|318.54|5
1728013310000|2024-10-04 03:41:50|320.56|318.56|320.65|318.65|320.65|318.65|320.56|318.56|9
1728013320000|2024-10-04 03:42:00|320.62|318.62|320.58|318.58|320.62|318.62|320.56|318.56|8
1728013330000|2024-10-04 03:42:10|320.59|318.59|320.59|318.59|320.6|318.6|320.56|318.56|7
1728013350000|2024-10-04 03:42:30|320.56|318.56|320.57|318.57|320.57|318.57|320.56|318.56|2
1728013360000|2024-10-04 03:42:40|320.56|318.56|320.56|318.56|320.56|318.56|320.56|318.56|1
1728013370000|2024-10-04 03:42:50|320.57|318.57|320.58|318.58|320.61|318.61|320.56|318.56|6
1728013380000|2024-10-04 03:43:00|320.56|318.56|320.56|318.56|320.56|318.56|320.56|318.56|1
1728013400000|2024-10-04 03:43:20|320.55|318.55|320.55|318.55|320.56|318.56|320.54|318.54|7
1728013410000|2024-10-04 03:43:30|320.53|318.53|320.55|318.55|320.55|318.55|320.49|318.49|7
1728013420000|2024-10-04 03:43:40|320.56|318.56|320.56|318.56|320.56|318.56|320.56|318.56|1
1728013440000|2024-10-04 03:44:00|320.57|318.57|320.63|318.63|320.63|318.63|320.56|318.56|7
1728013450000|2024-10-04 03:44:10|320.61|318.61|320.62|318.62|320.62|318.62|320.61|318.61|2
1728013460000|2024-10-04 03:44:20|320.59|318.59|320.62|318.62|320.62|318.62|320.56|318.56|5
1728013470000|2024-10-04 03:44:30|320.63|318.63|320.84|318.84|320.86|318.86|320.58|318.58|14
1728013480000|2024-10-04 03:44:40|320.85|318.85|320.84|318.84|320.85|318.85|320.84|318.84|2
1728013500000|2024-10-04 03:45:00|320.74|318.74|320.72|318.72|320.74|318.74|320.68|318.68|11
1728013510000|2024-10-04 03:45:10|320.74|318.74|320.72|318.72|320.74|318.74|320.7|318.7|13
1728013520000|2024-10-04 03:45:20|320.71|318.71|320.73|318.73|320.73|318.73|320.7|318.7|6
1728013530000|2024-10-04 03:45:30|320.72|318.72|320.6|318.6|320.72|318.72|320.59|318.59|13
1728013540000|2024-10-04 03:45:40|320.59|318.59|320.51|318.51|320.6|318.6|320.51|318.51|11
1728013550000|2024-10-04 03:45:50|320.52|318.52|320.52|318.52|320.52|318.52|320.51|318.51|3
1728013560000|2024-10-04 03:46:00|320.51|318.51|320.23|318.23|320.51|318.51|320.23|318.23|21
1728013570000|2024-10-04 03:46:10|320.22|318.22|320.34|318.34|320.4|318.4|320.2|318.2|13
1728013580000|2024-10-04 03:46:20|320.33|318.33|320.34|318.34|320.38|318.38|320.33|318.33|13
1728013590000|2024-10-04 03:46:30|320.35|318.35|320.33|318.33|320.44|318.44|320.32|318.32|16
1728013600000|2024-10-04 03:46:40|320.34|318.34|320.25|318.25|320.34|318.34|320.23|318.23|11
1728013610000|2024-10-04 03:46:50|320.27|318.27|320.18|318.18|320.27|318.27|320.18|318.18|10
1728013620000|2024-10-04 03:47:00|320.16|318.16|320.23|318.23|320.23|318.23|320.15|318.15|9
1728013630000|2024-10-04 03:47:10|320.3|318.3|320.29|318.29|320.38|318.38|320.29|318.29|21
1728013640000|2024-10-04 03:47:20|320.28|318.28|320.4|318.4|320.4|318.4|320.27|318.27|14
1728013660000|2024-10-04 03:47:40|320.42|318.42|320.47|318.47|320.48|318.48|320.42|318.42|8
1728013670000|2024-10-04 03:47:50|320.46|318.46|320.43|318.43|320.47|318.47|320.41|318.41|13
1728013680000|2024-10-04 03:48:00|320.44|318.44|320.57|318.57|320.57|318.57|320.43|318.43|9
1728013690000|2024-10-04 03:48:10|320.59|318.59|320.65|318.65|320.66|318.66|320.59|318.59|7
1728013700000|2024-10-04 03:48:20|320.66|318.66|320.65|318.65|320.67|318.67|320.64|318.64|8
1728013710000|2024-10-04 03:48:30|320.63|318.63|320.68|318.68|320.74|318.74|320.63|318.63|13
1728013720000|2024-10-04 03:48:40|320.7|318.7|320.74|318.74|320.75|318.75|320.7|318.7|8
1728013730000|2024-10-04 03:48:50|320.73|318.73|320.7|318.7|320.74|318.74|320.7|318.7|16
1728013740000|2024-10-04 03:49:00|320.72|318.72|320.68|318.68|320.74|318.74|320.68|318.68|12
1728013750000|2024-10-04 03:49:10|320.69|318.69|320.69|318.69|320.69|318.69|320.69|318.69|1
1728013770000|2024-10-04 03:49:30|320.68|318.68|320.68|318.68|320.69|318.69|320.67|318.67|6
1728013780000|2024-10-04 03:49:40|320.67|318.67|320.54|318.54|320.67|318.67|320.54|318.54|4
1728013790000|2024-10-04 03:49:50|320.53|318.53|320.42|318.42|320.53|318.53|320.42|318.42|12
1728013800000|2024-10-04 03:50:00|320.43|318.43|320.43|318.43|320.44|318.44|320.43|318.43|3
1728013810000|2024-10-04 03:50:10|320.41|318.41|320.4|318.4|320.41|318.41|320.4|318.4|2
1728013820000|2024-10-04 03:50:20|320.41|318.41|320.42|318.42|320.42|318.42|320.41|318.41|6
1728013830000|2024-10-04 03:50:30|320.44|318.44|320.51|318.51|320.53|318.53|320.44|318.44|14
1728013840000|2024-10-04 03:50:40|320.52|318.52|320.55|318.55|320.56|318.56|320.52|318.52|15
1728013870000|2024-10-04 03:51:10|320.56|318.56|320.63|318.63|320.65|318.65|320.56|318.56|10
1728013880000|2024-10-04 03:51:20|320.61|318.61|320.76|318.76|320.76|318.76|320.61|318.61|19
1728013890000|2024-10-04 03:51:30|320.75|318.75|320.74|318.74|320.75|318.75|320.72|318.72|9
1728013900000|2024-10-04 03:51:40|320.75|318.75|320.74|318.74|320.75|318.75|320.74|318.74|2
1728013910000|2024-10-04 03:51:50|320.75|318.75|320.66|318.66|320.75|318.75|320.66|318.66|4
1728013920000|2024-10-04 03:52:00|320.65|318.65|320.62|318.62|320.65|318.65|320.58|318.58|17
1728013930000|2024-10-04 03:52:10|320.63|318.63|320.64|318.64|320.66|318.66|320.63|318.63|16
1728013940000|2024-10-04 03:52:20|320.65|318.65|320.59|318.59|320.65|318.65|320.57|318.57|16
1728013950000|2024-10-04 03:52:30|320.6|318.6|320.62|318.62|320.64|318.64|320.59|318.59|13
1728013960000|2024-10-04 03:52:40|320.63|318.63|320.64|318.64|320.66|318.66|320.63|318.63|4
1728013970000|2024-10-04 03:52:50|320.66|318.66|320.69|318.69|320.7|318.7|320.65|318.65|13
1728013980000|2024-10-04 03:53:00|320.7|318.7|320.68|318.68|320.7|318.7|320.66|318.66|10
1728013990000|2024-10-04 03:53:10|320.67|318.67|320.67|318.67|320.68|318.68|320.67|318.67|5
1728014000000|2024-10-04 03:53:20|320.66|318.66|320.65|318.65|320.66|318.66|320.65|318.65|2
1728014010000|2024-10-04 03:53:30|320.66|318.66|320.66|318.66|320.69|318.69|320.65|318.65|8
1728014020000|2024-10-04 03:53:40|320.65|318.65|320.65|318.65|320.66|318.66|320.65|318.65|3
1728014030000|2024-10-04 03:53:50|320.66|318.66|320.68|318.68|320.69|318.69|320.66|318.66|4
1728014040000|2024-10-04 03:54:00|320.67|318.67|320.62|318.62|320.69|318.69|320.62|318.62|9
1728014050000|2024-10-04 03:54:10|320.63|318.63|320.67|318.67|320.68|318.68|320.62|318.62|11
1728014060000|2024-10-04 03:54:20|320.65|318.65|320.65|318.65|320.67|318.67|320.65|318.65|5
1728014080000|2024-10-04 03:54:40|320.64|318.64|320.49|318.49|320.64|318.64|320.49|318.49|3
1728014090000|2024-10-04 03:54:50|320.5|318.5|320.46|318.46|320.51|318.51|320.46|318.46|8
1728014100000|2024-10-04 03:55:00|320.47|318.47|320.67|318.67|320.68|318.68|320.45|318.45|22
1728014110000|2024-10-04 03:55:10|320.66|318.66|320.66|318.66|320.67|318.67|320.66|318.66|5
1728014120000|2024-10-04 03:55:20|320.68|318.68|320.68|318.68|320.68|318.68|320.68|318.68|1
1728014130000|2024-10-04 03:55:30|320.69|318.69|320.66|318.66|320.69|318.69|320.66|318.66|8
1728014180000|2024-10-04 03:56:20|320.59|318.59|320.51|318.51|320.59|318.59|320.51|318.51|2
1728014190000|2024-10-04 03:56:30|320.52|318.52|320.51|318.51|320.53|318.53|320.51|318.51|7
1728014200000|2024-10-04 03:56:40|320.49|318.49|320.49|318.49|320.51|318.51|320.49|318.49|11
1728014210000|2024-10-04 03:56:50|320.5|318.5|320.52|318.52|320.52|318.52|320.49|318.49|7
1728014220000|2024-10-04 03:57:00|320.53|318.53|320.57|318.57|320.58|318.58|320.53|318.53|13
1728014230000|2024-10-04 03:57:10|320.56|318.56|320.57|318.57|320.57|318.57|320.56|318.56|6
1728014240000|2024-10-04 03:57:20|320.56|318.56|320.61|318.61|320.61|318.61|320.53|318.53|17
1728014250000|2024-10-04 03:57:30|320.63|318.63|320.64|318.64|320.64|318.64|320.62|318.62|6
1728014260000|2024-10-04 03:57:40|320.65|318.65|320.69|318.69|320.69|318.69|320.63|318.63|11
1728014270000|2024-10-04 03:57:50|320.68|318.68|320.67|318.67|320.69|318.69|320.67|318.67|8
1728014280000|2024-10-04 03:58:00|320.68|318.68|320.69|318.69|320.69|318.69|320.66|318.66|7
1728014290000|2024-10-04 03:58:10|320.7|318.7|320.71|318.71|320.73|318.73|320.69|318.69|13
1728014300000|2024-10-04 03:58:20|320.72|318.72|320.6|318.6|320.73|318.73|320.59|318.59|12
1728014310000|2024-10-04 03:58:30|320.62|318.62|320.63|318.63|320.65|318.65|320.61|318.61|5
1728014320000|2024-10-04 03:58:40|320.64|318.64|320.65|318.65|320.67|318.67|320.63|318.63|17
1728014330000|2024-10-04 03:58:50|320.67|318.67|320.64|318.64|320.67|318.67|320.64|318.64|3
1728014340000|2024-10-04 03:59:00|320.63|318.63|320.75|318.75|320.75|318.75|320.62|318.62|10
1728014390000|2024-10-04 03:59:50|320.74|318.74|320.75|318.75|320.75|318.75|320.74|318.74|2
1728014470000|2024-10-04 04:01:10|320.76|318.76|320.76|318.76|320.76|318.76|320.76|318.76|1
1728014480000|2024-10-04 04:01:20|320.75|318.75|320.81|318.81|320.81|318.81|320.75|318.75|6
1728014490000|2024-10-04 04:01:30|320.82|318.82|320.82|318.82|320.83|318.83|320.82|318.82|3
1728014500000|2024-10-04 04:01:40|320.83|318.83|320.75|318.75|320.85|318.85|320.75|318.75|6
1728014510000|2024-10-04 04:01:50|320.76|318.76|320.8|318.8|320.8|318.8|320.76|318.76|5
1728014530000|2024-10-04 04:02:10|320.81|318.81|320.81|318.81|320.81|318.81|320.81|318.81|1
1728014540000|2024-10-04 04:02:20|320.82|318.82|320.81|318.81|320.82|318.82|320.81|318.81|2
1728014560000|2024-10-04 04:02:40|320.77|318.77|320.75|318.75|320.8|318.8|320.75|318.75|6
1728014600000|2024-10-04 04:03:20|320.76|318.76|320.77|318.77|320.77|318.77|320.76|318.76|2
1728014610000|2024-10-04 04:03:30|320.78|318.78|320.76|318.76|320.78|318.78|320.75|318.75|3
1728014620000|2024-10-04 04:03:40|320.77|318.77|320.76|318.76|320.81|318.81|320.75|318.75|13
1728014630000|2024-10-04 04:03:50|320.77|318.77|320.8|318.8|320.8|318.8|320.77|318.77|3
1728014640000|2024-10-04 04:04:00|320.76|318.76|320.75|318.75|320.76|318.76|320.75|318.75|2
1728014650000|2024-10-04 04:04:10|320.76|318.76|320.77|318.77|320.77|318.77|320.76|318.76|2
1728014660000|2024-10-04 04:04:20|320.78|318.78|320.81|318.81|320.81|318.81|320.78|318.78|3
1728014670000|2024-10-04 04:04:30|320.82|318.82|320.82|318.82|320.82|318.82|320.82|318.82|1
1728014680000|2024-10-04 04:04:40|320.8|318.8|320.78|318.78|320.8|318.8|320.77|318.77|3
1728014690000|2024-10-04 04:04:50|320.79|318.79|320.8|318.8|320.8|318.8|320.79|318.79|2
1728014700000|2024-10-04 04:05:00|320.81|318.81|320.84|318.84|320.84|318.84|320.81|318.81|5
1728014710000|2024-10-04 04:05:10|320.81|318.81|320.84|318.84|320.84|318.84|320.81|318.81|4
1728014720000|2024-10-04 04:05:20|320.81|318.81|320.83|318.83|320.83|318.83|320.81|318.81|3
1728014730000|2024-10-04 04:05:30|320.8|318.8|320.8|318.8|320.83|318.83|320.78|318.78|11
1728014740000|2024-10-04 04:05:40|320.81|318.81|320.83|318.83|320.83|318.83|320.78|318.78|6
1728014760000|2024-10-04 04:06:00|320.8|318.8|320.81|318.81|320.81|318.81|320.8|318.8|2
1728014770000|2024-10-04 04:06:10|320.82|318.82|320.95|318.95|320.95|318.95|320.78|318.78|8
1728014780000|2024-10-04 04:06:20|320.96|318.96|320.96|318.96|320.97|318.97|320.95|318.95|4
1728014790000|2024-10-04 04:06:30|320.99|318.99|321|319|321|319|320.99|318.99|2
1728014810000|2024-10-04 04:06:50|320.97|318.97|320.98|318.98|320.98|318.98|320.97|318.97|2
1728014820000|2024-10-04 04:07:00|320.99|318.99|320.99|318.99|320.99|318.99|320.99|318.99|1
1728014830000|2024-10-04 04:07:10|320.96|318.96|320.96|318.96|320.97|318.97|320.95|318.95|4
1728014840000|2024-10-04 04:07:20|320.98|318.98|320.99|318.99|320.99|318.99|320.98|318.98|2
1728014860000|2024-10-04 04:07:40|321|319|321|319|321|319|321|319|1
1728014880000|2024-10-04 04:08:00|320.97|318.97|320.97|318.97|320.97|318.97|320.97|318.97|1
1728014890000|2024-10-04 04:08:10|320.98|318.98|320.99|318.99|320.99|318.99|320.98|318.98|2
1728014900000|2024-10-04 04:08:20|321|319|321|319|321|319|321|319|1
1728014910000|2024-10-04 04:08:30|320.97|318.97|320.99|318.99|320.99|318.99|320.97|318.97|3
1728014920000|2024-10-04 04:08:40|321|319|321|319|321|319|321|319|1
1728014930000|2024-10-04 04:08:50|321.01|319.01|321.04|319.04|321.04|319.04|321.01|319.01|4
1728014940000|2024-10-04 04:09:00|321.05|319.05|321.01|319.01|321.08|319.08|321.01|319.01|5
1728014950000|2024-10-04 04:09:10|321.05|319.05|321.05|319.05|321.07|319.07|321.04|319.04|5
1728014960000|2024-10-04 04:09:20|321.06|319.06|321.03|319.03|321.07|319.07|321.01|319.01|5
1728014970000|2024-10-04 04:09:30|321.01|319.01|320.97|318.97|321.01|319.01|320.97|318.97|3
1728014980000|2024-10-04 04:09:40|320.98|318.98|320.95|318.95|320.98|318.98|320.95|318.95|3
1728014990000|2024-10-04 04:09:50|320.93|318.93|320.88|318.88|320.93|318.93|320.88|318.88|4
1728015000000|2024-10-04 04:10:00|320.92|318.92|321|319|321|319|320.88|318.88|13
1728015020000|2024-10-04 04:10:20|321.01|319.01|320.92|318.92|321.01|319.01|320.91|318.91|5
1728015030000|2024-10-04 04:10:30|320.91|318.91|320.91|318.91|320.91|318.91|320.91|318.91|1
1728015040000|2024-10-04 04:10:40|320.92|318.92|320.92|318.92|320.92|318.92|320.91|318.91|9
1728015050000|2024-10-04 04:10:50|320.91|318.91|320.83|318.83|320.92|318.92|320.83|318.83|10
1728015060000|2024-10-04 04:11:00|320.84|318.84|320.79|318.79|320.84|318.84|320.77|318.77|13
1728015070000|2024-10-04 04:11:10|320.8|318.8|320.79|318.79|320.8|318.8|320.78|318.78|10
1728015080000|2024-10-04 04:11:20|320.8|318.8|320.82|318.82|320.82|318.82|320.79|318.79|7
1728015090000|2024-10-04 04:11:30|320.83|318.83|320.81|318.81|320.83|318.83|320.81|318.81|2
1728015100000|2024-10-04 04:11:40|320.78|318.78|320.75|318.75|320.78|318.78|320.73|318.73|4
1728015110000|2024-10-04 04:11:50|320.74|318.74|320.74|318.74|320.75|318.75|320.74|318.74|9
1728015120000|2024-10-04 04:12:00|320.75|318.75|320.96|318.96|320.97|318.97|320.75|318.75|9
1728015140000|2024-10-04 04:12:20|320.94|318.94|320.95|318.95|320.96|318.96|320.94|318.94|5
1728015150000|2024-10-04 04:12:30|320.97|318.97|320.97|318.97|320.97|318.97|320.95|318.95|4
1728015160000|2024-10-04 04:12:40|320.95|318.95|320.95|318.95|320.97|318.97|320.95|318.95|7
1728015240000|2024-10-04 04:14:00|320.96|318.96|320.96|318.96|320.96|318.96|320.96|318.96|1
1728015250000|2024-10-04 04:14:10|320.99|318.99|321.01|319.01|321.01|319.01|320.98|318.98|4
1728015260000|2024-10-04 04:14:20|321.02|319.02|321.02|319.02|321.03|319.03|321.01|319.01|6
1728015270000|2024-10-04 04:14:30|321.01|319.01|321.03|319.03|321.03|319.03|321.01|319.01|3
1728015280000|2024-10-04 04:14:40|321.04|319.04|321.04|319.04|321.04|319.04|321.04|319.04|1
1728015300000|2024-10-04 04:15:00|321.03|319.03|321.01|319.01|321.03|319.03|320.89|318.89|14
1728015310000|2024-10-04 04:15:10|320.96|318.96|320.93|318.93|320.96|318.96|320.91|318.91|5
1728015320000|2024-10-04 04:15:20|320.91|318.91|320.89|318.89|320.91|318.91|320.89|318.89|12
1728015330000|2024-10-04 04:15:30|320.87|318.87|320.85|318.85|320.87|318.87|320.79|318.79|11
1728015340000|2024-10-04 04:15:40|320.87|318.87|320.83|318.83|320.87|318.87|320.83|318.83|5
1728015350000|2024-10-04 04:15:50|320.74|318.74|320.77|318.77|320.79|318.79|320.74|318.74|9
1728015360000|2024-10-04 04:16:00|320.76|318.76|320.85|318.85|320.85|318.85|320.76|318.76|13
1728015370000|2024-10-04 04:16:10|320.86|318.86|320.86|318.86|320.86|318.86|320.85|318.85|9
1728015380000|2024-10-04 04:16:20|320.87|318.87|320.9|318.9|320.92|318.92|320.85|318.85|12
1728015390000|2024-10-04 04:16:30|320.91|318.91|321.11|319.11|321.11|319.11|320.91|318.91|9
1728015400000|2024-10-04 04:16:40|321.12|319.12|321.15|319.15|321.15|319.15|321.12|319.12|4
1728015410000|2024-10-04 04:16:50|321.13|319.13|321.16|319.16|321.19|319.19|321.13|319.13|5
1728015420000|2024-10-04 04:17:00|321.13|319.13|321.14|319.14|321.14|319.14|321.13|319.13|2
1728015450000|2024-10-04 04:17:30|321.13|319.13|321.14|319.14|321.14|319.14|321.13|319.13|2
1728015460000|2024-10-04 04:17:40|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1728015480000|2024-10-04 04:18:00|321.14|319.14|321.13|319.13|321.14|319.14|321.13|319.13|2
1728015490000|2024-10-04 04:18:10|321.14|319.14|321.14|319.14|321.14|319.14|321.13|319.13|3
1728015500000|2024-10-04 04:18:20|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1728015510000|2024-10-04 04:18:30|321.14|319.14|321.13|319.13|321.14|319.14|321.13|319.13|2
1728015520000|2024-10-04 04:18:40|321.16|319.16|321.14|319.14|321.17|319.17|321.13|319.13|4
1728015530000|2024-10-04 04:18:50|321.15|319.15|321.14|319.14|321.15|319.15|321.13|319.13|3
1728015540000|2024-10-04 04:19:00|321.13|319.13|321.14|319.14|321.15|319.15|321.13|319.13|6
1728015550000|2024-10-04 04:19:10|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1728015560000|2024-10-04 04:19:20|321.14|319.14|321.14|319.14|321.14|319.14|321.14|319.14|1
1728015570000|2024-10-04 04:19:30|321.15|319.15|321.18|319.18|321.18|319.18|321.15|319.15|4
1728015590000|2024-10-04 04:19:50|321.13|319.13|321.13|319.13|321.14|319.14|321.13|319.13|3
1728015600000|2024-10-04 04:20:00|321.14|319.14|321.18|319.18|321.18|319.18|321.13|319.13|7
1728015610000|2024-10-04 04:20:10|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1728015620000|2024-10-04 04:20:20|321.14|319.14|321.14|319.14|321.14|319.14|321.14|319.14|1
1728015630000|2024-10-04 04:20:30|321.15|319.15|321.14|319.14|321.15|319.15|321.14|319.14|4
1728015660000|2024-10-04 04:21:00|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1728015690000|2024-10-04 04:21:30|321.14|319.14|321.14|319.14|321.14|319.14|321.13|319.13|5
1728015700000|2024-10-04 04:21:40|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1728015720000|2024-10-04 04:22:00|321.14|319.14|321.13|319.13|321.15|319.15|321.13|319.13|3
1728015730000|2024-10-04 04:22:10|321.14|319.14|321.13|319.13|321.16|319.16|321.13|319.13|6
1728015770000|2024-10-04 04:22:50|321.14|319.14|321.15|319.15|321.15|319.15|321.13|319.13|3
1728015780000|2024-10-04 04:23:00|321.16|319.16|321.18|319.18|321.18|319.18|321.13|319.13|7
1728015790000|2024-10-04 04:23:10|321.15|319.15|321.15|319.15|321.17|319.17|321.14|319.14|5
1728015800000|2024-10-04 04:23:20|321.16|319.16|321.17|319.17|321.18|319.18|321.13|319.13|6
1728015810000|2024-10-04 04:23:30|321.18|319.18|321.16|319.16|321.19|319.19|321.13|319.13|5
1728015820000|2024-10-04 04:23:40|321.17|319.17|321.16|319.16|321.19|319.19|321.15|319.15|7
1728015840000|2024-10-04 04:24:00|321.13|319.13|321.2|319.2|321.2|319.2|321.13|319.13|5
1728015850000|2024-10-04 04:24:10|321.21|319.21|321.21|319.21|321.23|319.23|321.2|319.2|5
1728015860000|2024-10-04 04:24:20|321.22|319.22|321.22|319.22|321.22|319.22|321.22|319.22|1
1728015870000|2024-10-04 04:24:30|321.23|319.23|321.22|319.22|321.23|319.23|321.21|319.21|3
1728015880000|2024-10-04 04:24:40|321.23|319.23|321.23|319.23|321.25|319.25|321.21|319.21|9
1728015890000|2024-10-04 04:24:50|321.24|319.24|321.21|319.21|321.24|319.24|321.21|319.21|5
1728015900000|2024-10-04 04:25:00|321.22|319.22|321.19|319.19|321.25|319.25|321.19|319.19|6
1728015910000|2024-10-04 04:25:10|321.2|319.2|321.21|319.21|321.22|319.22|321.2|319.2|4
1728015920000|2024-10-04 04:25:20|321.22|319.22|321.21|319.21|321.23|319.23|321.21|319.21|3
1728015930000|2024-10-04 04:25:30|321.22|319.22|321.24|319.24|321.26|319.26|321.22|319.22|6
1728015940000|2024-10-04 04:25:40|321.25|319.25|321.23|319.23|321.25|319.25|321.22|319.22|3
1728015950000|2024-10-04 04:25:50|321.24|319.24|321.26|319.26|321.26|319.26|321.24|319.24|3
1728015960000|2024-10-04 04:26:00|321.24|319.24|321.25|319.25|321.25|319.25|321.24|319.24|2
1728015970000|2024-10-04 04:26:10|321.31|319.31|321.58|319.58|321.58|319.58|321.31|319.31|3
1728015980000|2024-10-04 04:26:20|321.59|319.59|321.6|319.6|321.64|319.64|321.59|319.59|6
1728015990000|2024-10-04 04:26:30|321.61|319.61|321.61|319.61|321.61|319.61|321.61|319.61|1
1728016000000|2024-10-04 04:26:40|321.62|319.62|321.63|319.63|321.64|319.64|321.6|319.6|8
1728016010000|2024-10-04 04:26:50|321.6|319.6|321.89|319.89|321.89|319.89|321.6|319.6|16
1728016030000|2024-10-04 04:27:10|321.87|319.87|321.97|319.97|321.97|319.97|321.87|319.87|6
1728016040000|2024-10-04 04:27:20|321.94|319.94|322.01|320.01|322.01|320.01|321.92|319.92|8
1728016050000|2024-10-04 04:27:30|322|320|322.14|320.14|322.14|320.14|321.98|319.98|6
1728016060000|2024-10-04 04:27:40|322.23|320.23|321.97|319.97|322.23|320.23|321.97|319.97|19
1728016070000|2024-10-04 04:27:50|321.98|319.98|322.23|320.23|322.23|320.23|321.98|319.98|9
1728016080000|2024-10-04 04:28:00|322.22|320.22|322.09|320.09|322.23|320.23|322.01|320.01|13
1728016090000|2024-10-04 04:28:10|322.1|320.1|322.01|320.01|322.17|320.17|322.01|320.01|16
1728016100000|2024-10-04 04:28:20|322|320|322.2|320.2|322.2|320.2|322|320|12
1728016110000|2024-10-04 04:28:30|322.21|320.21|322.13|320.13|322.21|320.21|322.13|320.13|8
1728016120000|2024-10-04 04:28:40|322.11|320.11|322.13|320.13|322.13|320.13|322.09|320.09|4
1728016130000|2024-10-04 04:28:50|322.17|320.17|322.24|320.24|322.24|320.24|322.17|320.17|6
1728016140000|2024-10-04 04:29:00|322.23|320.23|322.25|320.25|322.26|320.26|322.21|320.21|16
1728016150000|2024-10-04 04:29:10|322.24|320.24|322.25|320.25|322.26|320.26|322.04|320.04|15
1728016160000|2024-10-04 04:29:20|322.26|320.26|322.23|320.23|322.28|320.28|322.23|320.23|5
1728016170000|2024-10-04 04:29:30|322.25|320.25|322.28|320.28|322.28|320.28|322.24|320.24|8
1728016180000|2024-10-04 04:29:40|322.29|320.29|322.26|320.26|322.29|320.29|322.26|320.26|2
1728016190000|2024-10-04 04:29:50|322.27|320.27|322.27|320.27|322.27|320.27|322.26|320.26|3
1728016200000|2024-10-04 04:30:00|322.28|320.28|322.26|320.26|322.29|320.29|322.26|320.26|5
1728016210000|2024-10-04 04:30:10|322.23|320.23|322.26|320.26|322.26|320.26|322.23|320.23|6
1728016230000|2024-10-04 04:30:30|322.3|320.3|322.32|320.32|322.33|320.33|322.26|320.26|8
1728016240000|2024-10-04 04:30:40|322.35|320.35|322.33|320.33|322.35|320.35|322.32|320.32|3
1728016250000|2024-10-04 04:30:50|322.34|320.34|322.35|320.35|322.35|320.35|322.34|320.34|2
1728016260000|2024-10-04 04:31:00|322.5|320.5|322.51|320.51|322.55|320.55|322.49|320.49|6
1728016270000|2024-10-04 04:31:10|322.47|320.47|322.39|320.39|322.47|320.47|322.39|320.39|4
1728016280000|2024-10-04 04:31:20|322.41|320.41|322.54|320.54|322.64|320.64|322.37|320.37|17
1728016290000|2024-10-04 04:31:30|322.55|320.55|322.6|320.6|322.63|320.63|322.53|320.53|22
1728016300000|2024-10-04 04:31:40|322.59|320.59|322.64|320.64|322.64|320.64|322.56|320.56|13
1728016310000|2024-10-04 04:31:50|322.62|320.62|322.55|320.55|322.64|320.64|322.55|320.55|8
1728016320000|2024-10-04 04:32:00|322.57|320.57|322.42|320.42|322.57|320.57|322.41|320.41|15
1728016330000|2024-10-04 04:32:10|322.41|320.41|322.62|320.62|322.62|320.62|322.41|320.41|10
1728016340000|2024-10-04 04:32:20|322.63|320.63|322.6|320.6|322.63|320.63|322.59|320.59|17
1728016350000|2024-10-04 04:32:30|322.58|320.58|322.47|320.47|322.58|320.58|322.41|320.41|13
1728016360000|2024-10-04 04:32:40|322.48|320.48|322.36|320.36|322.48|320.48|322.36|320.36|11
1728016370000|2024-10-04 04:32:50|322.35|320.35|322.32|320.32|322.36|320.36|322.32|320.32|6
1728016380000|2024-10-04 04:33:00|322.29|320.29|322.1|320.1|322.35|320.35|322.1|320.1|22
1728016390000|2024-10-04 04:33:10|322.12|320.12|322.16|320.16|322.2|320.2|322.11|320.11|15
1728016400000|2024-10-04 04:33:20|322.17|320.17|322.42|320.42|322.43|320.43|322.17|320.17|17
1728016410000|2024-10-04 04:33:30|322.4|320.4|322.44|320.44|322.44|320.44|322.36|320.36|12
1728016420000|2024-10-04 04:33:40|322.45|320.45|322.58|320.58|322.58|320.58|322.45|320.45|10
1728016430000|2024-10-04 04:33:50|322.55|320.55|322.54|320.54|322.56|320.56|322.54|320.54|5
1728016440000|2024-10-04 04:34:00|322.53|320.53|322.43|320.43|322.53|320.53|322.41|320.41|18
1728016450000|2024-10-04 04:34:10|322.45|320.45|322.47|320.47|322.49|320.49|322.45|320.45|13
1728016460000|2024-10-04 04:34:20|322.48|320.48|322.63|320.63|322.63|320.63|322.38|320.38|24
1728016470000|2024-10-04 04:34:30|322.62|320.62|322.57|320.57|322.62|320.62|322.55|320.55|17
1728016480000|2024-10-04 04:34:40|322.56|320.56|322.56|320.56|322.58|320.58|322.55|320.55|6
1728016490000|2024-10-04 04:34:50|322.55|320.55|322.55|320.55|322.55|320.55|322.55|320.55|1
1728016500000|2024-10-04 04:35:00|322.56|320.56|322.56|320.56|322.56|320.56|322.56|320.56|1
1728016520000|2024-10-04 04:35:20|322.54|320.54|322.44|320.44|322.56|320.56|322.4|320.4|11
1728016530000|2024-10-04 04:35:30|322.4|320.4|321.93|319.93|322.4|320.4|321.89|319.89|18
1728016540000|2024-10-04 04:35:40|321.92|319.92|321.89|319.89|321.92|319.92|321.86|319.86|8
1728016550000|2024-10-04 04:35:50|321.88|319.88|321.93|319.93|321.94|319.94|321.88|319.88|6
1728016560000|2024-10-04 04:36:00|321.91|319.91|321.99|319.99|322.06|320.06|321.91|319.91|15
1728016570000|2024-10-04 04:36:10|322.01|320.01|321.96|319.96|322.03|320.03|321.94|319.94|16
1728016580000|2024-10-04 04:36:20|321.95|319.95|321.95|319.95|321.97|319.97|321.86|319.86|20
1728016590000|2024-10-04 04:36:30|321.96|319.96|321.99|319.99|322.04|320.04|321.96|319.96|14
1728016600000|2024-10-04 04:36:40|321.97|319.97|321.65|319.65|321.97|319.97|321.64|319.64|7
1728016610000|2024-10-04 04:36:50|321.64|319.64|321.64|319.64|321.7|319.7|321.63|319.63|14
1728016620000|2024-10-04 04:37:00|321.63|319.63|321.55|319.55|321.63|319.63|321.55|319.55|9
1728016630000|2024-10-04 04:37:10|321.56|319.56|321.55|319.55|321.6|319.6|321.55|319.55|11
1728016640000|2024-10-04 04:37:20|321.56|319.56|321.6|319.6|321.62|319.62|321.56|319.56|9
1728016650000|2024-10-04 04:37:30|321.59|319.59|321.5|319.5|321.59|319.59|321.5|319.5|3
1728016660000|2024-10-04 04:37:40|321.51|319.51|321.53|319.53|321.55|319.55|321.51|319.51|4
1728016670000|2024-10-04 04:37:50|321.54|319.54|321.52|319.52|321.54|319.54|321.5|319.5|8
1728016680000|2024-10-04 04:38:00|321.51|319.51|321.4|319.4|321.52|319.52|321.37|319.37|10
1728016690000|2024-10-04 04:38:10|321.39|319.39|321.39|319.39|321.4|319.4|321.39|319.39|7
1728016700000|2024-10-04 04:38:20|321.4|319.4|321.4|319.4|321.42|319.42|321.4|319.4|5
1728016710000|2024-10-04 04:38:30|321.41|319.41|321.28|319.28|321.41|319.41|321.28|319.28|5
1728016720000|2024-10-04 04:38:40|321.29|319.29|321.24|319.24|321.29|319.29|321.18|319.18|15
1728016730000|2024-10-04 04:38:50|321.26|319.26|321.38|319.38|321.45|319.45|321.24|319.24|18
1728016740000|2024-10-04 04:39:00|321.37|319.37|321.43|319.43|321.43|319.43|321.3|319.3|10
1728016750000|2024-10-04 04:39:10|321.44|319.44|321.56|319.56|321.56|319.56|321.4|319.4|18
1728016760000|2024-10-04 04:39:20|321.57|319.57|321.75|319.75|321.76|319.76|321.57|319.57|13
1728016770000|2024-10-04 04:39:30|321.77|319.77|321.78|319.78|321.8|319.8|321.77|319.77|6
1728016780000|2024-10-04 04:39:40|321.77|319.77|321.53|319.53|321.77|319.77|321.53|319.53|13
1728016790000|2024-10-04 04:39:50|321.54|319.54|321.58|319.58|321.58|319.58|321.54|319.54|12
1728016800000|2024-10-04 04:40:00|321.56|319.56|321.54|319.54|321.57|319.57|321.54|319.54|6
1728016810000|2024-10-04 04:40:10|321.55|319.55|321.58|319.58|321.65|319.65|321.55|319.55|8
1728016820000|2024-10-04 04:40:20|321.57|319.57|321.37|319.37|321.57|319.57|321.36|319.36|11
1728016830000|2024-10-04 04:40:30|321.36|319.36|321.42|319.42|321.43|319.43|321.36|319.36|11
1728016840000|2024-10-04 04:40:40|321.4|319.4|321.33|319.33|321.4|319.4|321.33|319.33|8
1728016850000|2024-10-04 04:40:50|321.34|319.34|321.28|319.28|321.39|319.39|321.28|319.28|15
1728016860000|2024-10-04 04:41:00|321.26|319.26|321.41|319.41|321.41|319.41|321.26|319.26|14
1728016870000|2024-10-04 04:41:10|321.4|319.4|321.31|319.31|321.42|319.42|321.31|319.31|12
1728016880000|2024-10-04 04:41:20|321.29|319.29|321.36|319.36|321.41|319.41|321.29|319.29|16
1728016890000|2024-10-04 04:41:30|321.41|319.41|321.42|319.42|321.43|319.43|321.41|319.41|4
1728016900000|2024-10-04 04:41:40|321.43|319.43|321.29|319.29|321.43|319.43|321.28|319.28|12
1728016910000|2024-10-04 04:41:50|321.28|319.28|321.3|319.3|321.31|319.31|321.28|319.28|8
1728016920000|2024-10-04 04:42:00|321.28|319.28|321.18|319.18|321.28|319.28|321.16|319.16|15
1728016930000|2024-10-04 04:42:10|321.2|319.2|321.21|319.21|321.21|319.21|321.18|319.18|9
1728016940000|2024-10-04 04:42:20|321.23|319.23|321.25|319.25|321.25|319.25|321.23|319.23|2
1728016980000|2024-10-04 04:43:00|321.19|319.19|321.13|319.13|321.19|319.19|321.09|319.09|8
1728016990000|2024-10-04 04:43:10|321.14|319.14|320.88|318.88|321.18|319.18|320.88|318.88|17
1728017000000|2024-10-04 04:43:20|320.89|318.89|320.89|318.89|320.9|318.9|320.85|318.85|16
1728017010000|2024-10-04 04:43:30|320.9|318.9|320.99|318.99|321.06|319.06|320.9|318.9|13
1728017020000|2024-10-04 04:43:40|320.96|318.96|320.88|318.88|320.98|318.98|320.88|318.88|15
1728017030000|2024-10-04 04:43:50|320.89|318.89|320.89|318.89|320.9|318.9|320.88|318.88|14
1728017040000|2024-10-04 04:44:00|320.88|318.88|320.92|318.92|320.93|318.93|320.87|318.87|12
1728017050000|2024-10-04 04:44:10|320.93|318.93|321.05|319.05|321.09|319.09|320.93|318.93|15
1728017060000|2024-10-04 04:44:20|321.04|319.04|321.03|319.03|321.04|319.04|320.99|318.99|18
1728017070000|2024-10-04 04:44:30|321.02|319.02|321.02|319.02|321.04|319.04|321.01|319.01|18
1728017080000|2024-10-04 04:44:40|321.01|319.01|321.18|319.18|321.19|319.19|321.01|319.01|15
1728017090000|2024-10-04 04:44:50|321.19|319.19|321.25|319.25|321.25|319.25|321.19|319.19|7
1728017100000|2024-10-04 04:45:00|321.26|319.26|320.93|318.93|321.3|319.3|320.92|318.92|21
1728017110000|2024-10-04 04:45:10|320.95|318.95|320.96|318.96|321.02|319.02|320.95|318.95|19
1728017120000|2024-10-04 04:45:20|320.95|318.95|320.98|318.98|320.99|318.99|320.93|318.93|16
1728017130000|2024-10-04 04:45:30|320.97|318.97|320.87|318.87|320.97|318.97|320.87|318.87|15
1728017140000|2024-10-04 04:45:40|320.86|318.86|320.76|318.76|320.86|318.86|320.74|318.74|15
1728017150000|2024-10-04 04:45:50|320.77|318.77|320.89|318.89|320.9|318.9|320.72|318.72|23
1728017160000|2024-10-04 04:46:00|320.88|318.88|320.88|318.88|320.9|318.9|320.87|318.87|14
1728017170000|2024-10-04 04:46:10|320.87|318.87|320.79|318.79|320.88|318.88|320.75|318.75|17
1728017180000|2024-10-04 04:46:20|320.78|318.78|320.7|318.7|320.8|318.8|320.68|318.68|11
1728017190000|2024-10-04 04:46:30|320.71|318.71|320.71|318.71|320.73|318.73|320.69|318.69|17
1728017200000|2024-10-04 04:46:40|320.68|318.68|320.48|318.48|320.69|318.69|320.48|318.48|13
1728017210000|2024-10-04 04:46:50|320.45|318.45|320.51|318.51|320.51|318.51|320.45|318.45|11
1728017220000|2024-10-04 04:47:00|320.52|318.52|320.64|318.64|320.7|318.7|320.51|318.51|20
1728017230000|2024-10-04 04:47:10|320.63|318.63|320.43|318.43|320.68|318.68|320.41|318.41|24
1728017240000|2024-10-04 04:47:20|320.44|318.44|320.57|318.57|320.59|318.59|320.42|318.42|14
1728017250000|2024-10-04 04:47:30|320.56|318.56|320.5|318.5|320.56|318.56|320.47|318.47|17
1728017260000|2024-10-04 04:47:40|320.51|318.51|320.41|318.41|320.52|318.52|320.41|318.41|17
1728017270000|2024-10-04 04:47:50|320.42|318.42|320.43|318.43|320.45|318.45|320.41|318.41|9
1728017280000|2024-10-04 04:48:00|320.41|318.41|320.45|318.45|320.58|318.58|320.41|318.41|17
1728017290000|2024-10-04 04:48:10|320.43|318.43|320.34|318.34|320.43|318.43|320.31|318.31|10
1728017300000|2024-10-04 04:48:20|320.37|318.37|320.35|318.35|320.41|318.41|320.31|318.31|19
1728017310000|2024-10-04 04:48:30|320.36|318.36|320.36|318.36|320.37|318.37|320.32|318.32|15
1728017320000|2024-10-04 04:48:40|320.37|318.37|320.32|318.32|320.37|318.37|320.32|318.32|12
1728017330000|2024-10-04 04:48:50|320.34|318.34|320.34|318.34|320.38|318.38|320.33|318.33|15
1728017340000|2024-10-04 04:49:00|320.35|318.35|320.34|318.34|320.35|318.35|320.3|318.3|9
1728017350000|2024-10-04 04:49:10|320.35|318.35|320.28|318.28|320.36|318.36|320.27|318.27|6
1728017360000|2024-10-04 04:49:20|320.3|318.3|320.09|318.09|320.3|318.3|320.09|318.09|9
1728017370000|2024-10-04 04:49:30|320.1|318.1|320.19|318.19|320.19|318.19|320.06|318.06|13
1728017380000|2024-10-04 04:49:40|320.21|318.21|320.14|318.14|320.23|318.23|320.12|318.12|13
1728017390000|2024-10-04 04:49:50|320.15|318.15|320.15|318.15|320.16|318.16|320.15|318.15|3
1728017400000|2024-10-04 04:50:00|320.16|318.16|320.24|318.24|320.28|318.28|320.15|318.15|14
1728017410000|2024-10-04 04:50:10|320.21|318.21|320.39|318.39|320.41|318.41|320.21|318.21|16
1728017420000|2024-10-04 04:50:20|320.41|318.41|320.36|318.36|320.42|318.42|320.35|318.35|11
1728017430000|2024-10-04 04:50:30|320.35|318.35|320.35|318.35|320.35|318.35|320.35|318.35|1
1728017440000|2024-10-04 04:50:40|320.36|318.36|320.33|318.33|320.36|318.36|320.33|318.33|2
1728017450000|2024-10-04 04:50:50|320.31|318.31|320.34|318.34|320.35|318.35|320.31|318.31|5
1728017460000|2024-10-04 04:51:00|320.33|318.33|320.33|318.33|320.36|318.36|320.32|318.32|7
1728017470000|2024-10-04 04:51:10|320.36|318.36|320.36|318.36|320.36|318.36|320.36|318.36|1
1728017480000|2024-10-04 04:51:20|320.4|318.4|320.53|318.53|320.55|318.55|320.4|318.4|16
1728017490000|2024-10-04 04:51:30|320.55|318.55|320.48|318.48|320.56|318.56|320.48|318.48|13
1728017500000|2024-10-04 04:51:40|320.5|318.5|320.49|318.49|320.51|318.51|320.48|318.48|8
1728017510000|2024-10-04 04:51:50|320.47|318.47|320.5|318.5|320.51|318.51|320.47|318.47|10
1728017520000|2024-10-04 04:52:00|320.55|318.55|320.38|318.38|320.55|318.55|320.38|318.38|14
1728017530000|2024-10-04 04:52:10|320.4|318.4|320.5|318.5|320.53|318.53|320.38|318.38|15
1728017540000|2024-10-04 04:52:20|320.52|318.52|320.6|318.6|320.6|318.6|320.5|318.5|11
1728017550000|2024-10-04 04:52:30|320.59|318.59|320.6|318.6|320.6|318.6|320.59|318.59|4
1728017560000|2024-10-04 04:52:40|320.59|318.59|320.53|318.53|320.59|318.59|320.53|318.53|6
1728017570000|2024-10-04 04:52:50|320.52|318.52|320.36|318.36|320.52|318.52|320.36|318.36|10
1728017580000|2024-10-04 04:53:00|320.24|318.24|320.21|318.21|320.24|318.24|320.18|318.18|7
1728017590000|2024-10-04 04:53:10|320.22|318.22|320.39|318.39|320.46|318.46|320.22|318.22|18
1728017600000|2024-10-04 04:53:20|320.37|318.37|320.35|318.35|320.37|318.37|320.35|318.35|5
1728017610000|2024-10-04 04:53:30|320.36|318.36|320.36|318.36|320.37|318.37|320.36|318.36|3
1728017620000|2024-10-04 04:53:40|320.37|318.37|320.43|318.43|320.43|318.43|320.35|318.35|13
1728017630000|2024-10-04 04:53:50|320.47|318.47|320.36|318.36|320.5|318.5|320.36|318.36|14
1728017640000|2024-10-04 04:54:00|320.35|318.35|320.42|318.42|320.44|318.44|320.35|318.35|19
1728017650000|2024-10-04 04:54:10|320.43|318.43|320.17|318.17|320.43|318.43|320.17|318.17|9
1728017660000|2024-10-04 04:54:20|320.16|318.16|320.19|318.19|320.19|318.19|320.16|318.16|10
1728017670000|2024-10-04 04:54:30|320.17|318.17|320.16|318.16|320.17|318.17|320.16|318.16|2
1728017680000|2024-10-04 04:54:40|320.15|318.15|320.14|318.14|320.15|318.15|320.14|318.14|2
1728017690000|2024-10-04 04:54:50|320.15|318.15|320.14|318.14|320.15|318.15|320.14|318.14|2
1728017700000|2024-10-04 04:55:00|320.16|318.16|320.18|318.18|320.19|318.19|320.16|318.16|5
1728017710000|2024-10-04 04:55:10|320.2|318.2|320.23|318.23|320.23|318.23|320.2|318.2|7
1728017720000|2024-10-04 04:55:20|320.24|318.24|320.33|318.33|320.36|318.36|320.24|318.24|13
1728017730000|2024-10-04 04:55:30|320.35|318.35|320.35|318.35|320.4|318.4|320.35|318.35|11
1728017740000|2024-10-04 04:55:40|320.36|318.36|320.36|318.36|320.36|318.36|320.35|318.35|7
1728017750000|2024-10-04 04:55:50|320.35|318.35|320.35|318.35|320.35|318.35|320.35|318.35|1
1728017790000|2024-10-04 04:56:30|320.37|318.37|320.36|318.36|320.38|318.38|320.36|318.36|4
1728017800000|2024-10-04 04:56:40|320.37|318.37|320.4|318.4|320.41|318.41|320.36|318.36|15
1728017810000|2024-10-04 04:56:50|320.41|318.41|320.48|318.48|320.49|318.49|320.41|318.41|8
1728017820000|2024-10-04 04:57:00|320.49|318.49|320.58|318.58|320.58|318.58|320.49|318.49|9
1728017830000|2024-10-04 04:57:10|320.6|318.6|320.69|318.69|320.69|318.69|320.58|318.58|16
1728017840000|2024-10-04 04:57:20|320.7|318.7|320.73|318.73|320.73|318.73|320.69|318.69|8
1728017850000|2024-10-04 04:57:30|320.75|318.75|320.73|318.73|320.75|318.75|320.7|318.7|8
1728017860000|2024-10-04 04:57:40|320.72|318.72|320.73|318.73|320.74|318.74|320.72|318.72|3
1728017870000|2024-10-04 04:57:50|320.72|318.72|320.6|318.6|320.72|318.72|320.6|318.6|3
1728017880000|2024-10-04 04:58:00|320.62|318.62|320.61|318.61|320.62|318.62|320.6|318.6|6
1728017890000|2024-10-04 04:58:10|320.65|318.65|320.62|318.62|320.65|318.65|320.61|318.61|9
1728017900000|2024-10-04 04:58:20|320.61|318.61|320.61|318.61|320.61|318.61|320.59|318.59|9
1728017910000|2024-10-04 04:58:30|320.59|318.59|320.59|318.59|320.61|318.61|320.58|318.58|5
1728017920000|2024-10-04 04:58:40|320.58|318.58|320.59|318.59|320.59|318.59|320.58|318.58|2
1728017930000|2024-10-04 04:58:50|320.57|318.57|320.54|318.54|320.57|318.57|320.54|318.54|3
1728017940000|2024-10-04 04:59:00|320.55|318.55|320.59|318.59|320.6|318.6|320.55|318.55|13
1728017950000|2024-10-04 04:59:10|320.6|318.6|320.59|318.59|320.6|318.6|320.59|318.59|12
1728017960000|2024-10-04 04:59:20|320.6|318.6|320.61|318.61|320.61|318.61|320.59|318.59|12
1728017970000|2024-10-04 04:59:30|320.63|318.63|320.66|318.66|320.66|318.66|320.63|318.63|3
1728017980000|2024-10-04 04:59:40|320.67|318.67|320.62|318.62|320.67|318.67|320.6|318.6|8
1728017990000|2024-10-04 04:59:50|320.61|318.61|320.61|318.61|320.61|318.61|320.6|318.6|7
1728018000000|2024-10-04 05:00:00|320.63|318.63|320.55|318.55|320.64|318.64|320.55|318.55|19
1728018010000|2024-10-04 05:00:10|320.57|318.57|320.68|318.68|320.7|318.7|320.55|318.55|20
1728018020000|2024-10-04 05:00:20|320.7|318.7|320.67|318.67|320.71|318.71|320.66|318.66|9
1728018030000|2024-10-04 05:00:30|320.69|318.69|320.54|318.54|320.69|318.69|320.54|318.54|18
1728018040000|2024-10-04 05:00:40|320.53|318.53|320.53|318.53|320.53|318.53|320.53|318.53|1
1728018050000|2024-10-04 05:00:50|320.55|318.55|320.55|318.55|320.55|318.55|320.55|318.55|1
1728018060000|2024-10-04 05:01:00|320.61|318.61|320.65|318.65|320.71|318.71|320.61|318.61|9
1728018070000|2024-10-04 05:01:10|320.67|318.67|320.68|318.68|320.71|318.71|320.66|318.66|15
1728018080000|2024-10-04 05:01:20|320.67|318.67|320.72|318.72|320.74|318.74|320.66|318.66|12
1728018090000|2024-10-04 05:01:30|320.69|318.69|320.58|318.58|320.72|318.72|320.58|318.58|13
1728018100000|2024-10-04 05:01:40|320.61|318.61|320.6|318.6|320.61|318.61|320.59|318.59|10
1728018110000|2024-10-04 05:01:50|320.59|318.59|320.71|318.71|320.71|318.71|320.59|318.59|14
1728018120000|2024-10-04 05:02:00|320.7|318.7|320.74|318.74|320.74|318.74|320.68|318.68|18
1728018140000|2024-10-04 05:02:20|320.75|318.75|320.76|318.76|320.77|318.77|320.75|318.75|4
1728018150000|2024-10-04 05:02:30|320.77|318.77|320.76|318.76|320.77|318.77|320.76|318.76|2
1728018160000|2024-10-04 05:02:40|320.75|318.75|320.73|318.73|320.75|318.75|320.73|318.73|3
1728018170000|2024-10-04 05:02:50|320.72|318.72|320.72|318.72|320.72|318.72|320.72|318.72|1
1728018180000|2024-10-04 05:03:00|320.75|318.75|320.76|318.76|320.76|318.76|320.75|318.75|2
1728018190000|2024-10-04 05:03:10|320.77|318.77|320.8|318.8|320.8|318.8|320.77|318.77|2
1728018200000|2024-10-04 05:03:20|320.79|318.79|320.78|318.78|320.8|318.8|320.78|318.78|3
1728018210000|2024-10-04 05:03:30|320.77|318.77|320.77|318.77|320.77|318.77|320.77|318.77|1
1728018240000|2024-10-04 05:04:00|320.79|318.79|320.8|318.8|320.8|318.8|320.77|318.77|10
1728018280000|2024-10-04 05:04:40|320.78|318.78|320.79|318.79|320.79|318.79|320.78|318.78|2
1728018290000|2024-10-04 05:04:50|320.77|318.77|320.77|318.77|320.77|318.77|320.76|318.76|3
1728018300000|2024-10-04 05:05:00|320.8|318.8|320.82|318.82|320.82|318.82|320.77|318.77|5
1728018310000|2024-10-04 05:05:10|320.79|318.79|321.02|319.02|321.03|319.03|320.79|318.79|9
1728018320000|2024-10-04 05:05:20|321.03|319.03|320.98|318.98|321.03|319.03|320.98|318.98|4
1728018340000|2024-10-04 05:05:40|320.97|318.97|320.79|318.79|320.97|318.97|320.79|318.79|2
1728018350000|2024-10-04 05:05:50|320.78|318.78|320.79|318.79|320.8|318.8|320.78|318.78|4
1728018360000|2024-10-04 05:06:00|320.8|318.8|320.86|318.86|320.88|318.88|320.79|318.79|8
1728018370000|2024-10-04 05:06:10|320.87|318.87|320.93|318.93|320.94|318.94|320.87|318.87|13
1728018380000|2024-10-04 05:06:20|320.94|318.94|320.94|318.94|320.94|318.94|320.93|318.93|3
1728018390000|2024-10-04 05:06:30|320.93|318.93|320.93|318.93|320.93|318.93|320.92|318.92|3
1728018400000|2024-10-04 05:06:40|320.94|318.94|320.94|318.94|320.94|318.94|320.93|318.93|13
1728018410000|2024-10-04 05:06:50|320.93|318.93|320.92|318.92|320.94|318.94|320.92|318.92|7
1728018420000|2024-10-04 05:07:00|320.94|318.94|320.99|318.99|320.99|318.99|320.92|318.92|12
1728018430000|2024-10-04 05:07:10|321|319|320.87|318.87|321.01|319.01|320.84|318.84|11
1728018440000|2024-10-04 05:07:20|320.88|318.88|320.92|318.92|320.93|318.93|320.88|318.88|12
1728018450000|2024-10-04 05:07:30|320.93|318.93|320.92|318.92|320.93|318.93|320.92|318.92|6
1728018460000|2024-10-04 05:07:40|320.93|318.93|320.92|318.92|320.93|318.93|320.92|318.92|4
1728018470000|2024-10-04 05:07:50|320.93|318.93|321|319|321|319|320.93|318.93|7
1728018480000|2024-10-04 05:08:00|320.98|318.98|321.04|319.04|321.04|319.04|320.98|318.98|5
1728018490000|2024-10-04 05:08:10|321.05|319.05|321.05|319.05|321.05|319.05|321.05|319.05|1
1728018500000|2024-10-04 05:08:20|321.06|319.06|321.07|319.07|321.07|319.07|321.04|319.04|5
1728018510000|2024-10-04 05:08:30|321.04|319.04|321.04|319.04|321.04|319.04|321.04|319.04|1
1728018540000|2024-10-04 05:09:00|321.06|319.06|321.07|319.07|321.07|319.07|321.06|319.06|2
1728018550000|2024-10-04 05:09:10|321.08|319.08|321.11|319.11|321.11|319.11|321.08|319.08|4
1728018560000|2024-10-04 05:09:20|321.08|319.08|321.12|319.12|321.12|319.12|321.08|319.08|5
1728018570000|2024-10-04 05:09:30|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1728018580000|2024-10-04 05:09:40|321.14|319.14|321.26|319.26|321.26|319.26|321.14|319.14|9
1728018590000|2024-10-04 05:09:50|321.27|319.27|321.67|319.67|321.69|319.69|321.27|319.27|7
1728018600000|2024-10-04 05:10:00|321.69|319.69|321.71|319.71|321.72|319.72|321.69|319.69|9
1728018610000|2024-10-04 05:10:10|321.7|319.7|321.7|319.7|321.7|319.7|321.68|319.68|10
1728018640000|2024-10-04 05:10:40|321.71|319.71|321.75|319.75|321.76|319.76|321.71|319.71|5
1728018650000|2024-10-04 05:10:50|321.78|319.78|321.82|319.82|321.84|319.84|321.76|319.76|11
1728018660000|2024-10-04 05:11:00|321.84|319.84|321.81|319.81|321.84|319.84|321.81|319.81|14
1728018670000|2024-10-04 05:11:10|321.83|319.83|321.84|319.84|321.84|319.84|321.81|319.81|6
1728018680000|2024-10-04 05:11:20|321.83|319.83|321.76|319.76|321.83|319.83|321.76|319.76|5
1728018690000|2024-10-04 05:11:30|321.67|319.67|321.61|319.61|321.67|319.67|321.61|319.61|4
1728018700000|2024-10-04 05:11:40|321.6|319.6|321.61|319.61|321.62|319.62|321.59|319.59|6
1728018710000|2024-10-04 05:11:50|321.64|319.64|321.64|319.64|321.69|319.69|321.64|319.64|6
1728018720000|2024-10-04 05:12:00|321.63|319.63|321.58|319.58|321.64|319.64|321.58|319.58|16
1728018730000|2024-10-04 05:12:10|321.57|319.57|321.56|319.56|321.57|319.57|321.55|319.55|4
1728018740000|2024-10-04 05:12:20|321.57|319.57|321.57|319.57|321.57|319.57|321.57|319.57|1
1728018750000|2024-10-04 05:12:30|321.53|319.53|321.51|319.51|321.57|319.57|321.51|319.51|3
1728018760000|2024-10-04 05:12:40|321.53|319.53|321.52|319.52|321.54|319.54|321.51|319.51|6
1728018770000|2024-10-04 05:12:50|321.51|319.51|321.51|319.51|321.51|319.51|321.51|319.51|1
1728018780000|2024-10-04 05:13:00|321.54|319.54|321.31|319.31|321.57|319.57|321.3|319.3|17
1728018790000|2024-10-04 05:13:10|321.32|319.32|321.29|319.29|321.32|319.32|321.29|319.29|7
1728018800000|2024-10-04 05:13:20|321.2|319.2|321.2|319.2|321.23|319.23|321.2|319.2|9
1728018810000|2024-10-04 05:13:30|321.21|319.21|321.31|319.31|321.33|319.33|321.21|319.21|13
1728018820000|2024-10-04 05:13:40|321.3|319.3|321.32|319.32|321.32|319.32|321.3|319.3|9
1728018830000|2024-10-04 05:13:50|321.34|319.34|321.32|319.32|321.34|319.34|321.31|319.31|5
1728018840000|2024-10-04 05:14:00|321.34|319.34|321.42|319.42|321.44|319.44|321.34|319.34|8
1728018850000|2024-10-04 05:14:10|321.41|319.41|321.41|319.41|321.41|319.41|321.41|319.41|1
1728018870000|2024-10-04 05:14:30|321.37|319.37|321.4|319.4|321.41|319.41|321.29|319.29|18
1728018880000|2024-10-04 05:14:40|321.39|319.39|321.41|319.41|321.41|319.41|321.38|319.38|9
1728018890000|2024-10-04 05:14:50|321.42|319.42|321.44|319.44|321.44|319.44|321.41|319.41|9
1728018900000|2024-10-04 05:15:00|321.43|319.43|321.43|319.43|321.45|319.45|321.43|319.43|7
1728018910000|2024-10-04 05:15:10|321.42|319.42|321.42|319.42|321.42|319.42|321.42|319.42|1
1728018920000|2024-10-04 05:15:20|321.43|319.43|321.43|319.43|321.43|319.43|321.43|319.43|1
1728018930000|2024-10-04 05:15:30|321.45|319.45|321.43|319.43|321.49|319.49|321.43|319.43|11
1728018940000|2024-10-04 05:15:40|321.45|319.45|321.54|319.54|321.54|319.54|321.44|319.44|15
1728018950000|2024-10-04 05:15:50|321.59|319.59|321.59|319.59|321.59|319.59|321.57|319.57|4
1728018960000|2024-10-04 05:16:00|321.58|319.58|321.61|319.61|321.61|319.61|321.58|319.58|10
1728018970000|2024-10-04 05:16:10|321.6|319.6|321.59|319.59|321.61|319.61|321.58|319.58|9
1728018980000|2024-10-04 05:16:20|321.6|319.6|321.6|319.6|321.61|319.61|321.58|319.58|4
1728018990000|2024-10-04 05:16:30|321.61|319.61|321.6|319.6|321.61|319.61|321.6|319.6|2
1728019000000|2024-10-04 05:16:40|321.55|319.55|321.52|319.52|321.55|319.55|321.49|319.49|12
1728019010000|2024-10-04 05:16:50|321.51|319.51|321.45|319.45|321.51|319.51|321.45|319.45|9
1728019020000|2024-10-04 05:17:00|321.46|319.46|321.45|319.45|321.46|319.46|321.45|319.45|12
1728019030000|2024-10-04 05:17:10|321.46|319.46|321.32|319.32|321.46|319.46|321.32|319.32|9
1728019040000|2024-10-04 05:17:20|321.31|319.31|321.39|319.39|321.4|319.4|321.31|319.31|9
1728019050000|2024-10-04 05:17:30|321.4|319.4|321.43|319.43|321.43|319.43|321.38|319.38|11
1728019060000|2024-10-04 05:17:40|321.42|319.42|321.38|319.38|321.44|319.44|321.38|319.38|9
1728019070000|2024-10-04 05:17:50|321.37|319.37|321.42|319.42|321.42|319.42|321.37|319.37|16
1728019080000|2024-10-04 05:18:00|321.43|319.43|321.38|319.38|321.47|319.47|321.38|319.38|13
1728019090000|2024-10-04 05:18:10|321.39|319.39|321.29|319.29|321.39|319.39|321.29|319.29|15
1728019100000|2024-10-04 05:18:20|321.28|319.28|321.34|319.34|321.37|319.37|321.28|319.28|16
1728019110000|2024-10-04 05:18:30|321.35|319.35|321.34|319.34|321.37|319.37|321.33|319.33|11
1728019120000|2024-10-04 05:18:40|321.32|319.32|321.33|319.33|321.34|319.34|321.32|319.32|11
1728019130000|2024-10-04 05:18:50|321.32|319.32|321.35|319.35|321.35|319.35|321.32|319.32|4
1728019140000|2024-10-04 05:19:00|321.37|319.37|321.36|319.36|321.38|319.38|321.36|319.36|3
1728019150000|2024-10-04 05:19:10|321.37|319.37|321.32|319.32|321.37|319.37|321.32|319.32|7
1728019160000|2024-10-04 05:19:20|321.27|319.27|321.23|319.23|321.27|319.27|321.22|319.22|5
1728019170000|2024-10-04 05:19:30|321.22|319.22|321.22|319.22|321.23|319.23|321.21|319.21|12
1728019180000|2024-10-04 05:19:40|321.21|319.21|321.22|319.22|321.22|319.22|321.19|319.19|4
1728019190000|2024-10-04 05:19:50|321.23|319.23|321.23|319.23|321.23|319.23|321.22|319.22|3
1728019200000|2024-10-04 05:20:00|321.24|319.24|321.47|319.47|321.47|319.47|321.24|319.24|11
1728019210000|2024-10-04 05:20:10|321.48|319.48|321.56|319.56|321.57|319.57|321.48|319.48|6
1728019220000|2024-10-04 05:20:20|321.57|319.57|321.61|319.61|321.61|319.61|321.57|319.57|5
1728019240000|2024-10-04 05:20:40|321.6|319.6|321.5|319.5|321.6|319.6|321.49|319.49|13
1728019250000|2024-10-04 05:20:50|321.51|319.51|321.58|319.58|321.59|319.59|321.5|319.5|14
1728019260000|2024-10-04 05:21:00|321.57|319.57|321.52|319.52|321.58|319.58|321.52|319.52|15
1728019270000|2024-10-04 05:21:10|321.5|319.5|321.51|319.51|321.51|319.51|321.49|319.49|6
1728019280000|2024-10-04 05:21:20|321.53|319.53|321.56|319.56|321.57|319.57|321.53|319.53|6
1728019290000|2024-10-04 05:21:30|321.57|319.57|321.58|319.58|321.6|319.6|321.57|319.57|7
1728019300000|2024-10-04 05:21:40|321.59|319.59|321.59|319.59|321.61|319.61|321.59|319.59|7
1728019310000|2024-10-04 05:21:50|321.58|319.58|321.57|319.57|321.59|319.59|321.56|319.56|11
1728019320000|2024-10-04 05:22:00|321.56|319.56|321.59|319.59|321.6|319.6|321.56|319.56|11
1728019330000|2024-10-04 05:22:10|321.6|319.6|321.59|319.59|321.6|319.6|321.59|319.59|10
1728019340000|2024-10-04 05:22:20|321.58|319.58|321.58|319.58|321.58|319.58|321.58|319.58|1
1728019350000|2024-10-04 05:22:30|321.53|319.53|321.37|319.37|321.53|319.53|321.37|319.37|8
1728019360000|2024-10-04 05:22:40|321.36|319.36|321.36|319.36|321.37|319.37|321.35|319.35|5
1728019370000|2024-10-04 05:22:50|321.32|319.32|321.33|319.33|321.34|319.34|321.31|319.31|16
1728019380000|2024-10-04 05:23:00|321.32|319.32|321.31|319.31|321.32|319.32|321.31|319.31|2
1728019390000|2024-10-04 05:23:10|321.32|319.32|321.38|319.38|321.41|319.41|321.32|319.32|12
1728019400000|2024-10-04 05:23:20|321.37|319.37|321.37|319.37|321.37|319.37|321.37|319.37|1
1728019410000|2024-10-04 05:23:30|321.36|319.36|321.36|319.36|321.36|319.36|321.36|319.36|1
1728019420000|2024-10-04 05:23:40|321.37|319.37|321.4|319.4|321.41|319.41|321.37|319.37|5
1728019430000|2024-10-04 05:23:50|321.39|319.39|321.42|319.42|321.42|319.42|321.38|319.38|14
1728019440000|2024-10-04 05:24:00|321.45|319.45|321.46|319.46|321.46|319.46|321.41|319.41|19
1728019450000|2024-10-04 05:24:10|321.45|319.45|321.44|319.44|321.46|319.46|321.4|319.4|24
1728019460000|2024-10-04 05:24:20|321.43|319.43|321.5|319.5|321.52|319.52|321.42|319.42|17
1728019470000|2024-10-04 05:24:30|321.51|319.51|321.52|319.52|321.53|319.53|321.5|319.5|15
1728019480000|2024-10-04 05:24:40|321.51|319.51|321.6|319.6|321.61|319.61|321.5|319.5|10
1728019500000|2024-10-04 05:25:00|321.61|319.61|321.49|319.49|321.61|319.61|321.49|319.49|8
1728019510000|2024-10-04 05:25:10|321.48|319.48|321.47|319.47|321.49|319.49|321.47|319.47|4
1728019520000|2024-10-04 05:25:20|321.49|319.49|321.39|319.39|321.49|319.49|321.39|319.39|10
1728019530000|2024-10-04 05:25:30|321.35|319.35|321.29|319.29|321.38|319.38|321.29|319.29|8
1728019540000|2024-10-04 05:25:40|321.31|319.31|321.3|319.3|321.31|319.31|321.29|319.29|9
1728019550000|2024-10-04 05:25:50|321.29|319.29|321.26|319.26|321.32|319.32|321.25|319.25|18
1728019560000|2024-10-04 05:26:00|321.25|319.25|321.32|319.32|321.34|319.34|321.25|319.25|20
1728019570000|2024-10-04 05:26:10|321.31|319.31|321.34|319.34|321.34|319.34|321.31|319.31|9
1728019580000|2024-10-04 05:26:20|321.35|319.35|321.33|319.33|321.35|319.35|321.33|319.33|18
1728019590000|2024-10-04 05:26:30|321.35|319.35|321.48|319.48|321.5|319.5|321.35|319.35|12
1728019600000|2024-10-04 05:26:40|321.49|319.49|321.44|319.44|321.49|319.49|321.44|319.44|10
1728019610000|2024-10-04 05:26:50|321.46|319.46|321.43|319.43|321.46|319.46|321.38|319.38|14
1728019620000|2024-10-04 05:27:00|321.42|319.42|321.45|319.45|321.46|319.46|321.39|319.39|14
1728019630000|2024-10-04 05:27:10|321.44|319.44|321.45|319.45|321.46|319.46|321.44|319.44|13
1728019640000|2024-10-04 05:27:20|321.44|319.44|321.43|319.43|321.44|319.44|321.42|319.42|4
1728019650000|2024-10-04 05:27:30|321.45|319.45|321.42|319.42|321.45|319.45|321.42|319.42|4
1728019660000|2024-10-04 05:27:40|321.45|319.45|321.5|319.5|321.52|319.52|321.42|319.42|17
1728019670000|2024-10-04 05:27:50|321.49|319.49|321.5|319.5|321.5|319.5|321.49|319.49|10
1728019680000|2024-10-04 05:28:00|321.49|319.49|321.6|319.6|321.6|319.6|321.49|319.49|12
1728019690000|2024-10-04 05:28:10|321.61|319.61|321.63|319.63|321.67|319.67|321.61|319.61|7
1728019700000|2024-10-04 05:28:20|321.64|319.64|321.8|319.8|321.8|319.8|321.64|319.64|9
1728019710000|2024-10-04 05:28:30|321.82|319.82|321.78|319.78|321.83|319.83|321.78|319.78|5
1728019720000|2024-10-04 05:28:40|321.79|319.79|321.81|319.81|321.81|319.81|321.79|319.79|3
1728019740000|2024-10-04 05:29:00|321.82|319.82|321.84|319.84|321.84|319.84|321.82|319.82|3
1728019750000|2024-10-04 05:29:10|321.83|319.83|321.79|319.79|321.83|319.83|321.79|319.79|3
1728019760000|2024-10-04 05:29:20|321.8|319.8|321.77|319.77|321.81|319.81|321.76|319.76|4
1728019770000|2024-10-04 05:29:30|321.78|319.78|321.79|319.79|321.79|319.79|321.78|319.78|2
1728019800000|2024-10-04 05:30:00|321.81|319.81|321.74|319.74|321.81|319.81|321.73|319.73|3
1728019810000|2024-10-04 05:30:10|321.75|319.75|321.76|319.76|321.76|319.76|321.73|319.73|5
1728019820000|2024-10-04 05:30:20|321.77|319.77|321.79|319.79|321.79|319.79|321.76|319.76|7
1728019830000|2024-10-04 05:30:30|321.8|319.8|321.78|319.78|321.8|319.8|321.78|319.78|2
1728019840000|2024-10-04 05:30:40|321.79|319.79|321.96|319.96|322|320|321.79|319.79|12
1728019850000|2024-10-04 05:30:50|321.97|319.97|321.98|319.98|321.99|319.99|321.97|319.97|12
1728019860000|2024-10-04 05:31:00|321.99|319.99|321.96|319.96|321.99|319.99|321.96|319.96|5
1728019870000|2024-10-04 05:31:10|321.98|319.98|322.09|320.09|322.1|320.1|321.97|319.97|13
1728019880000|2024-10-04 05:31:20|322.1|320.1|322.09|320.09|322.11|320.11|322.09|320.09|4
1728019890000|2024-10-04 05:31:30|322.07|320.07|322.09|320.09|322.09|320.09|322.02|320.02|12
1728019900000|2024-10-04 05:31:40|322.1|320.1|322.11|320.11|322.11|320.11|322.1|320.1|4
1728019920000|2024-10-04 05:32:00|322.12|320.12|322.07|320.07|322.12|320.12|322|320|8
1728019930000|2024-10-04 05:32:10|322.06|320.06|322.06|320.06|322.08|320.08|322.06|320.06|10
1728019940000|2024-10-04 05:32:20|322.08|320.08|322.09|320.09|322.13|320.13|322.06|320.06|11
1728019950000|2024-10-04 05:32:30|322.08|320.08|321.98|319.98|322.08|320.08|321.98|319.98|5
1728019960000|2024-10-04 05:32:40|321.97|319.97|321.93|319.93|321.97|319.97|321.89|319.89|10
1728019970000|2024-10-04 05:32:50|321.94|319.94|321.96|319.96|321.96|319.96|321.93|319.93|8
1728019980000|2024-10-04 05:33:00|321.95|319.95|321.96|319.96|321.98|319.98|321.93|319.93|11
1728019990000|2024-10-04 05:33:10|321.97|319.97|322.12|320.12|322.12|320.12|321.97|319.97|11
1728020000000|2024-10-04 05:33:20|322.11|320.11|322.05|320.05|322.11|320.11|322.04|320.04|9
1728020010000|2024-10-04 05:33:30|322.04|320.04|322.13|320.13|322.13|320.13|322.04|320.04|13
1728020020000|2024-10-04 05:33:40|322.14|320.14|322.16|320.16|322.16|320.16|322.09|320.09|16
1728020030000|2024-10-04 05:33:50|322.15|320.15|322.14|320.14|322.15|320.15|322.12|320.12|12
1728020040000|2024-10-04 05:34:00|322.13|320.13|322.11|320.11|322.13|320.13|322.09|320.09|3
1728020050000|2024-10-04 05:34:10|322.12|320.12|322.25|320.25|322.25|320.25|322.12|320.12|6
1728020060000|2024-10-04 05:34:20|322.23|320.23|322.22|320.22|322.23|320.23|322.22|320.22|2
1728020080000|2024-10-04 05:34:40|322.23|320.23|322.29|320.29|322.29|320.29|322.23|320.23|6
1728020090000|2024-10-04 05:34:50|322.3|320.3|322.54|320.54|322.54|320.54|322.3|320.3|6
1728020100000|2024-10-04 05:35:00|322.56|320.56|322.65|320.65|322.65|320.65|322.56|320.56|10
1728020110000|2024-10-04 05:35:10|322.64|320.64|322.65|320.65|322.65|320.65|322.64|320.64|12
1728020120000|2024-10-04 05:35:20|322.64|320.64|322.59|320.59|322.65|320.65|322.59|320.59|5
1728020130000|2024-10-04 05:35:30|322.6|320.6|322.55|320.55|322.6|320.6|322.54|320.54|5
1728020140000|2024-10-04 05:35:40|322.54|320.54|322.45|320.45|322.55|320.55|322.44|320.44|15
1728020150000|2024-10-04 05:35:50|322.43|320.43|322.44|320.44|322.45|320.45|322.43|320.43|7
1728020160000|2024-10-04 05:36:00|322.45|320.45|322.54|320.54|322.55|320.55|322.44|320.44|16
1728020170000|2024-10-04 05:36:10|322.53|320.53|322.57|320.57|322.59|320.59|322.53|320.53|15
1728020180000|2024-10-04 05:36:20|322.58|320.58|322.68|320.68|322.71|320.71|322.57|320.57|19
1728020190000|2024-10-04 05:36:30|322.69|320.69|322.68|320.68|322.69|320.69|322.67|320.67|8
1728020200000|2024-10-04 05:36:40|322.69|320.69|322.67|320.67|322.69|320.69|322.67|320.67|11
1728020210000|2024-10-04 05:36:50|322.66|320.66|322.67|320.67|322.68|320.68|322.66|320.66|6
1728020230000|2024-10-04 05:37:10|322.68|320.68|322.7|320.7|322.7|320.7|322.68|320.68|3
1728020240000|2024-10-04 05:37:20|322.69|320.69|322.68|320.68|322.7|320.7|322.68|320.68|16
1728020250000|2024-10-04 05:37:30|322.69|320.69|322.61|320.61|322.71|320.71|322.6|320.6|14
1728020260000|2024-10-04 05:37:40|322.56|320.56|322.58|320.58|322.58|320.58|322.53|320.53|11
1728020270000|2024-10-04 05:37:50|322.57|320.57|322.54|320.54|322.58|320.58|322.54|320.54|11
1728020280000|2024-10-04 05:38:00|322.55|320.55|322.62|320.62|322.65|320.65|322.54|320.54|15
1728020290000|2024-10-04 05:38:10|322.72|320.72|322.76|320.76|322.8|320.8|322.72|320.72|11
1728020300000|2024-10-04 05:38:20|322.74|320.74|322.7|320.7|322.74|320.74|322.61|320.61|19
1728020310000|2024-10-04 05:38:30|322.75|320.75|322.67|320.67|322.75|320.75|322.66|320.66|15
1728020320000|2024-10-04 05:38:40|322.66|320.66|322.66|320.66|322.67|320.67|322.66|320.66|7
1728020330000|2024-10-04 05:38:50|322.65|320.65|322.65|320.65|322.66|320.66|322.64|320.64|7
1728020340000|2024-10-04 05:39:00|322.66|320.66|322.66|320.66|322.66|320.66|322.65|320.65|17
1728020350000|2024-10-04 05:39:10|322.65|320.65|322.65|320.65|322.66|320.66|322.65|320.65|7
1728020360000|2024-10-04 05:39:20|322.66|320.66|322.73|320.73|322.73|320.73|322.66|320.66|11
1728020370000|2024-10-04 05:39:30|322.72|320.72|322.76|320.76|322.76|320.76|322.72|320.72|4
1728020380000|2024-10-04 05:39:40|322.75|320.75|322.79|320.79|322.81|320.81|322.75|320.75|19
1728020390000|2024-10-04 05:39:50|322.78|320.78|322.8|320.8|322.8|320.8|322.77|320.77|9
1728020400000|2024-10-04 05:40:00|322.81|320.81|322.68|320.68|322.86|320.86|322.68|320.68|10
1728020410000|2024-10-04 05:40:10|322.7|320.7|322.77|320.77|322.79|320.79|322.7|320.7|10
1728020420000|2024-10-04 05:40:20|322.76|320.76|322.88|320.88|322.88|320.88|322.76|320.76|15
1728020430000|2024-10-04 05:40:30|322.87|320.87|322.86|320.86|322.87|320.87|322.82|320.82|7
1728020440000|2024-10-04 05:40:40|322.85|320.85|322.8|320.8|322.85|320.85|322.78|320.78|11
1728020450000|2024-10-04 05:40:50|322.79|320.79|322.81|320.81|322.81|320.81|322.79|320.79|3
1728020460000|2024-10-04 05:41:00|322.82|320.82|322.82|320.82|322.86|320.86|322.81|320.81|10
1728020470000|2024-10-04 05:41:10|322.83|320.83|322.88|320.88|322.9|320.9|322.79|320.79|13
1728020480000|2024-10-04 05:41:20|322.86|320.86|322.81|320.81|322.86|320.86|322.79|320.79|17
1728020490000|2024-10-04 05:41:30|322.82|320.82|322.78|320.78|322.82|320.82|322.78|320.78|15
1728020500000|2024-10-04 05:41:40|322.81|320.81|322.77|320.77|322.81|320.81|322.77|320.77|8
1728020510000|2024-10-04 05:41:50|322.76|320.76|322.75|320.75|322.76|320.76|322.75|320.75|2
1728020520000|2024-10-04 05:42:00|322.71|320.71|322.74|320.74|322.77|320.77|322.69|320.69|13
1728020530000|2024-10-04 05:42:10|322.73|320.73|322.75|320.75|322.77|320.77|322.73|320.73|9
1728020540000|2024-10-04 05:42:20|322.74|320.74|322.68|320.68|322.74|320.74|322.68|320.68|7
1728020550000|2024-10-04 05:42:30|322.71|320.71|322.64|320.64|322.71|320.71|322.63|320.63|17
1728020560000|2024-10-04 05:42:40|322.63|320.63|322.64|320.64|322.64|320.64|322.63|320.63|6
1728020570000|2024-10-04 05:42:50|322.62|320.62|322.62|320.62|322.64|320.64|322.62|320.62|12
1728020580000|2024-10-04 05:43:00|322.63|320.63|322.62|320.62|322.65|320.65|322.62|320.62|11
1728020590000|2024-10-04 05:43:10|322.63|320.63|322.62|320.62|322.63|320.63|322.61|320.61|8
1728020600000|2024-10-04 05:43:20|322.63|320.63|322.65|320.65|322.67|320.67|322.63|320.63|13
1728020610000|2024-10-04 05:43:30|322.66|320.66|322.66|320.66|322.67|320.67|322.64|320.64|14
1728020620000|2024-10-04 05:43:40|322.65|320.65|322.65|320.65|322.67|320.67|322.64|320.64|17
1728020630000|2024-10-04 05:43:50|322.64|320.64|322.59|320.59|322.65|320.65|322.58|320.58|8
1728020640000|2024-10-04 05:44:00|322.58|320.58|322.62|320.62|322.65|320.65|322.58|320.58|11
1728020650000|2024-10-04 05:44:10|322.63|320.63|322.52|320.52|322.64|320.64|322.52|320.52|13
1728020660000|2024-10-04 05:44:20|322.54|320.54|322.53|320.53|322.55|320.55|322.51|320.51|19
1728020670000|2024-10-04 05:44:30|322.52|320.52|322.52|320.52|322.54|320.54|322.52|320.52|7
1728020680000|2024-10-04 05:44:40|322.51|320.51|322.47|320.47|322.52|320.52|322.46|320.46|7
1728020690000|2024-10-04 05:44:50|322.49|320.49|322.48|320.48|322.49|320.49|322.47|320.47|6
1728020700000|2024-10-04 05:45:00|322.47|320.47|322.27|320.27|322.49|320.49|322.26|320.26|18
1728020720000|2024-10-04 05:45:20|322.23|320.23|322.11|320.11|322.23|320.23|322.11|320.11|14
1728020730000|2024-10-04 05:45:30|322.12|320.12|322.14|320.14|322.15|320.15|322.11|320.11|12
1728020740000|2024-10-04 05:45:40|322.15|320.15|322.11|320.11|322.15|320.15|322.1|320.1|14
1728020750000|2024-10-04 05:45:50|322.12|320.12|322.1|320.1|322.14|320.14|322.1|320.1|9
1728020770000|2024-10-04 05:46:10|322.12|320.12|322.15|320.15|322.17|320.17|322.12|320.12|7
1728020780000|2024-10-04 05:46:20|322.16|320.16|322.14|320.14|322.16|320.16|322.14|320.14|5
1728020800000|2024-10-04 05:46:40|322.1|320.1|322.15|320.15|322.15|320.15|322.02|320.02|14
1728020810000|2024-10-04 05:46:50|322.14|320.14|322.16|320.16|322.18|320.18|322.14|320.14|13
1728020820000|2024-10-04 05:47:00|322.18|320.18|322.36|320.36|322.36|320.36|322.18|320.18|10
1728020830000|2024-10-04 05:47:10|322.35|320.35|322.51|320.51|322.53|320.53|322.34|320.34|11
1728020840000|2024-10-04 05:47:20|322.52|320.52|322.5|320.5|322.53|320.53|322.49|320.49|10
1728020850000|2024-10-04 05:47:30|322.49|320.49|322.54|320.54|322.54|320.54|322.49|320.49|12
1728020860000|2024-10-04 05:47:40|322.53|320.53|322.59|320.59|322.61|320.61|322.53|320.53|26
1728020870000|2024-10-04 05:47:50|322.6|320.6|322.59|320.59|322.62|320.62|322.59|320.59|11
1728020880000|2024-10-04 05:48:00|322.62|320.62|322.62|320.62|322.62|320.62|322.58|320.58|7
1728020890000|2024-10-04 05:48:10|322.63|320.63|322.74|320.74|322.75|320.75|322.63|320.63|5
1728020900000|2024-10-04 05:48:20|322.73|320.73|322.74|320.74|322.74|320.74|322.72|320.72|4
1728020910000|2024-10-04 05:48:30|322.73|320.73|322.74|320.74|322.74|320.74|322.73|320.73|2
1728020920000|2024-10-04 05:48:40|322.76|320.76|322.75|320.75|322.8|320.8|322.74|320.74|11
1728020930000|2024-10-04 05:48:50|322.77|320.77|322.74|320.74|322.77|320.77|322.74|320.74|9
1728020950000|2024-10-04 05:49:10|322.68|320.68|322.5|320.5|322.68|320.68|322.5|320.5|3
1728020960000|2024-10-04 05:49:20|322.49|320.49|322.75|320.75|322.76|320.76|322.49|320.49|24
1728020970000|2024-10-04 05:49:30|322.76|320.76|322.75|320.75|322.77|320.77|322.73|320.73|10
1728020980000|2024-10-04 05:49:40|322.74|320.74|322.75|320.75|322.75|320.75|322.72|320.72|9
1728020990000|2024-10-04 05:49:50|322.74|320.74|322.74|320.74|322.77|320.77|322.73|320.73|19
1728021000000|2024-10-04 05:50:00|322.75|320.75|322.76|320.76|322.77|320.77|322.75|320.75|6
1728021020000|2024-10-04 05:50:20|322.7|320.7|322.63|320.63|322.7|320.7|322.61|320.61|7
1728021030000|2024-10-04 05:50:30|322.64|320.64|322.59|320.59|322.64|320.64|322.59|320.59|5
1728021040000|2024-10-04 05:50:40|322.6|320.6|322.59|320.59|322.61|320.61|322.59|320.59|15
1728021050000|2024-10-04 05:50:50|322.6|320.6|322.59|320.59|322.6|320.6|322.59|320.59|6
1728021060000|2024-10-04 05:51:00|322.6|320.6|322.65|320.65|322.65|320.65|322.6|320.6|10
1728021070000|2024-10-04 05:51:10|322.64|320.64|322.63|320.63|322.65|320.65|322.63|320.63|10
1728021080000|2024-10-04 05:51:20|322.65|320.65|322.43|320.43|322.65|320.65|322.43|320.43|14
1728021090000|2024-10-04 05:51:30|322.45|320.45|322.45|320.45|322.45|320.45|322.43|320.43|9
1728021100000|2024-10-04 05:51:40|322.44|320.44|322.46|320.46|322.47|320.47|322.43|320.43|20
1728021110000|2024-10-04 05:51:50|322.47|320.47|322.52|320.52|322.53|320.53|322.47|320.47|14
1728021120000|2024-10-04 05:52:00|322.55|320.55|322.67|320.67|322.67|320.67|322.55|320.55|11
1728021130000|2024-10-04 05:52:10|322.68|320.68|322.8|320.8|322.8|320.8|322.67|320.67|21
1728021140000|2024-10-04 05:52:20|322.79|320.79|322.8|320.8|322.8|320.8|322.78|320.78|9
1728021150000|2024-10-04 05:52:30|322.81|320.81|322.85|320.85|322.85|320.85|322.79|320.79|15
1728021160000|2024-10-04 05:52:40|322.86|320.86|323.1|321.1|323.13|321.13|322.86|320.86|15
1728021170000|2024-10-04 05:52:50|323.11|321.11|323.1|321.1|323.13|321.13|323.09|321.09|16
1728021180000|2024-10-04 05:53:00|323.12|321.12|323.08|321.08|323.12|321.12|323.01|321.01|18
1728021190000|2024-10-04 05:53:10|323.07|321.07|323.1|321.1|323.11|321.11|323.06|321.06|9
1728021200000|2024-10-04 05:53:20|323.09|321.09|322.95|320.95|323.09|321.09|322.95|320.95|8
1728021210000|2024-10-04 05:53:30|322.89|320.89|322.75|320.75|322.89|320.89|322.75|320.75|17
1728021220000|2024-10-04 05:53:40|322.76|320.76|322.83|320.83|322.84|320.84|322.76|320.76|12
1728021230000|2024-10-04 05:53:50|322.86|320.86|322.94|320.94|322.94|320.94|322.86|320.86|8
1728021240000|2024-10-04 05:54:00|322.96|320.96|322.92|320.92|322.99|320.99|322.92|320.92|12
1728021250000|2024-10-04 05:54:10|322.93|320.93|322.98|320.98|322.98|320.98|322.92|320.92|6
1728021260000|2024-10-04 05:54:20|322.97|320.97|323.07|321.07|323.14|321.14|322.97|320.97|16
1728021270000|2024-10-04 05:54:30|323.08|321.08|323.03|321.03|323.08|321.08|322.99|320.99|16
1728021280000|2024-10-04 05:54:40|323.04|321.04|323.12|321.12|323.14|321.14|323.03|321.03|13
1728021290000|2024-10-04 05:54:50|323.11|321.11|323.11|321.11|323.12|321.12|323.11|321.11|5
1728021300000|2024-10-04 05:55:00|323.15|321.15|323.22|321.22|323.23|321.23|323.15|321.15|12
1728021310000|2024-10-04 05:55:10|323.23|321.23|323.23|321.23|323.3|321.3|323.22|321.22|21
1728021320000|2024-10-04 05:55:20|323.22|321.22|323.22|321.22|323.23|321.23|323.21|321.21|10
1728021330000|2024-10-04 05:55:30|323.23|321.23|323.3|321.3|323.3|321.3|323.23|321.23|12
1728021340000|2024-10-04 05:55:40|323.32|321.32|323.31|321.31|323.32|321.32|323.29|321.29|5
1728021350000|2024-10-04 05:55:50|323.3|321.3|323.34|321.34|323.35|321.35|323.3|321.3|11
1728021360000|2024-10-04 05:56:00|323.32|321.32|323.34|321.34|323.34|321.34|323.32|321.32|9
1728021370000|2024-10-04 05:56:10|323.33|321.33|323.3|321.3|323.34|321.34|323.29|321.29|6
1728021380000|2024-10-04 05:56:20|323.32|321.32|323.19|321.19|323.33|321.33|323.16|321.16|18
1728021390000|2024-10-04 05:56:30|323.2|321.2|323.2|321.2|323.26|321.26|323.19|321.19|14
1728021400000|2024-10-04 05:56:40|323.21|321.21|323.07|321.07|323.24|321.24|323.07|321.07|16
1728021410000|2024-10-04 05:56:50|323.08|321.08|323.09|321.09|323.13|321.13|323.06|321.06|18
1728021420000|2024-10-04 05:57:00|323.08|321.08|323.07|321.07|323.08|321.08|323.07|321.07|10
1728021430000|2024-10-04 05:57:10|323.08|321.08|323.09|321.09|323.09|321.09|323.08|321.08|10
1728021440000|2024-10-04 05:57:20|323.1|321.1|323.11|321.11|323.14|321.14|323.09|321.09|12
1728021450000|2024-10-04 05:57:30|323.1|321.1|323.11|321.11|323.11|321.11|323.08|321.08|5
1728021460000|2024-10-04 05:57:40|323.12|321.12|323.06|321.06|323.13|321.13|323.05|321.05|11
1728021470000|2024-10-04 05:57:50|323.05|321.05|322.89|320.89|323.05|321.05|322.89|320.89|4
1728021480000|2024-10-04 05:58:00|322.91|320.91|322.93|320.93|322.95|320.95|322.89|320.89|13
1728021490000|2024-10-04 05:58:10|322.94|320.94|322.85|320.85|322.95|320.95|322.8|320.8|8
1728021500000|2024-10-04 05:58:20|322.86|320.86|322.84|320.84|322.87|320.87|322.83|320.83|8
1728021510000|2024-10-04 05:58:30|322.85|320.85|322.94|320.94|322.95|320.95|322.84|320.84|12
1728021520000|2024-10-04 05:58:40|322.95|320.95|322.97|320.97|322.97|320.97|322.95|320.95|7
1728021530000|2024-10-04 05:58:50|322.96|320.96|323.04|321.04|323.05|321.05|322.93|320.93|15
1728021540000|2024-10-04 05:59:00|323.03|321.03|322.93|320.93|323.03|321.03|322.92|320.92|17
1728021550000|2024-10-04 05:59:10|322.94|320.94|322.93|320.93|322.94|320.94|322.92|320.92|8
1728021560000|2024-10-04 05:59:20|322.94|320.94|323|321|323.01|321.01|322.94|320.94|16
1728021570000|2024-10-04 05:59:30|323.01|321.01|322.98|320.98|323.01|321.01|322.98|320.98|6
1728021580000|2024-10-04 05:59:40|323.02|321.02|323|321|323.02|321.02|322.98|320.98|16
1728021590000|2024-10-04 05:59:50|322.99|320.99|322.99|320.99|322.99|320.99|322.96|320.96|6
1728021600000|2024-10-04 06:00:00|323.03|321.03|323.11|321.11|323.11|321.11|323|321|15
1728021610000|2024-10-04 06:00:10|323.16|321.16|323.24|321.24|323.24|321.24|323.16|321.16|13
1728021620000|2024-10-04 06:00:20|323.22|321.22|323.22|321.22|323.24|321.24|323.21|321.21|10
1728021630000|2024-10-04 06:00:30|323.23|321.23|323.17|321.17|323.25|321.25|323.16|321.16|11
1728021640000|2024-10-04 06:00:40|323.16|321.16|323.24|321.24|323.24|321.24|323.07|321.07|15
1728021650000|2024-10-04 06:00:50|323.25|321.25|323.17|321.17|323.27|321.27|323.17|321.17|17
1728021660000|2024-10-04 06:01:00|323.16|321.16|323.13|321.13|323.16|321.16|323.02|321.02|15
1728021670000|2024-10-04 06:01:10|323.12|321.12|322.99|320.99|323.12|321.12|322.99|320.99|12
1728021680000|2024-10-04 06:01:20|323|321|322.99|320.99|323|321|322.99|320.99|2
1728021690000|2024-10-04 06:01:30|322.9|320.9|322.86|320.86|322.9|320.9|322.85|320.85|9
1728021700000|2024-10-04 06:01:40|322.87|320.87|322.86|320.86|322.87|320.87|322.85|320.85|5
1728021710000|2024-10-04 06:01:50|322.85|320.85|322.82|320.82|322.86|320.86|322.8|320.8|14
1728021720000|2024-10-04 06:02:00|322.81|320.81|322.78|320.78|322.84|320.84|322.78|320.78|6
1728021730000|2024-10-04 06:02:10|322.77|320.77|322.78|320.78|322.78|320.78|322.74|320.74|10
1728021740000|2024-10-04 06:02:20|322.77|320.77|322.78|320.78|322.78|320.78|322.75|320.75|14
1728021750000|2024-10-04 06:02:30|322.77|320.77|322.63|320.63|322.78|320.78|322.63|320.63|9
1728021760000|2024-10-04 06:02:40|322.64|320.64|322.64|320.64|322.67|320.67|322.63|320.63|11
1728021770000|2024-10-04 06:02:50|322.63|320.63|322.65|320.65|322.65|320.65|322.63|320.63|7
1728021780000|2024-10-04 06:03:00|322.64|320.64|322.54|320.54|322.65|320.65|322.54|320.54|15
1728021790000|2024-10-04 06:03:10|322.53|320.53|322.51|320.51|322.53|320.53|322.46|320.46|12
1728021800000|2024-10-04 06:03:20|322.52|320.52|322.62|320.62|322.62|320.62|322.51|320.51|9
1728021810000|2024-10-04 06:03:30|322.63|320.63|322.62|320.62|322.65|320.65|322.62|320.62|9
1728021820000|2024-10-04 06:03:40|322.61|320.61|322.52|320.52|322.61|320.61|322.52|320.52|15
1728021830000|2024-10-04 06:03:50|322.5|320.5|322.49|320.49|322.51|320.51|322.49|320.49|6
1728021840000|2024-10-04 06:04:00|322.45|320.45|322.36|320.36|322.45|320.45|322.36|320.36|9
1728021850000|2024-10-04 06:04:10|322.38|320.38|322.4|320.4|322.42|320.42|322.38|320.38|5
1728021860000|2024-10-04 06:04:20|322.39|320.39|322.39|320.39|322.4|320.4|322.39|320.39|5
1728021870000|2024-10-04 06:04:30|322.4|320.4|322.43|320.43|322.44|320.44|322.39|320.39|14
1728021880000|2024-10-04 06:04:40|322.42|320.42|322.36|320.36|322.43|320.43|322.35|320.35|15
1728021890000|2024-10-04 06:04:50|322.35|320.35|322.23|320.23|322.35|320.35|322.21|320.21|14
1728021900000|2024-10-04 06:05:00|322.25|320.25|322.48|320.48|322.49|320.49|322.25|320.25|17
1728021910000|2024-10-04 06:05:10|322.47|320.47|322.48|320.48|322.51|320.51|322.46|320.46|14
1728021920000|2024-10-04 06:05:20|322.47|320.47|322.47|320.47|322.49|320.49|322.45|320.45|12
1728021930000|2024-10-04 06:05:30|322.46|320.46|322.34|320.34|322.47|320.47|322.34|320.34|10
1728021940000|2024-10-04 06:05:40|322.33|320.33|322.27|320.27|322.34|320.34|322.27|320.27|5
1728021950000|2024-10-04 06:05:50|322.28|320.28|322.19|320.19|322.38|320.38|322.19|320.19|9
1728021960000|2024-10-04 06:06:00|322.21|320.21|322.15|320.15|322.29|320.29|322.15|320.15|14
1728021970000|2024-10-04 06:06:10|322.17|320.17|322.25|320.25|322.28|320.28|322.15|320.15|17
1728021980000|2024-10-04 06:06:20|322.26|320.26|322.42|320.42|322.48|320.48|322.26|320.26|15
1728021990000|2024-10-04 06:06:30|322.4|320.4|322.29|320.29|322.4|320.4|322.29|320.29|9
1728022000000|2024-10-04 06:06:40|322.3|320.3|322.26|320.26|322.3|320.3|322.23|320.23|12
1728022010000|2024-10-04 06:06:50|322.29|320.29|322.27|320.27|322.29|320.29|322.27|320.27|2
1728022020000|2024-10-04 06:07:00|322.25|320.25|322.25|320.25|322.29|320.29|322.25|320.25|10
1728022030000|2024-10-04 06:07:10|322.26|320.26|322.34|320.34|322.35|320.35|322.26|320.26|13
1728022040000|2024-10-04 06:07:20|322.33|320.33|322.35|320.35|322.39|320.39|322.33|320.33|14
1728022050000|2024-10-04 06:07:30|322.36|320.36|322.44|320.44|322.44|320.44|322.34|320.34|9
1728022060000|2024-10-04 06:07:40|322.43|320.43|322.43|320.43|322.46|320.46|322.43|320.43|9
1728022070000|2024-10-04 06:07:50|322.42|320.42|322.41|320.41|322.42|320.42|322.41|320.41|2
1728022080000|2024-10-04 06:08:00|322.42|320.42|322.42|320.42|322.44|320.44|322.41|320.41|12
1728022090000|2024-10-04 06:08:10|322.43|320.43|322.41|320.41|322.43|320.43|322.41|320.41|13
1728022100000|2024-10-04 06:08:20|322.36|320.36|322.32|320.32|322.36|320.36|322.31|320.31|3
1728022110000|2024-10-04 06:08:30|322.34|320.34|322.34|320.34|322.34|320.34|322.31|320.31|7
1728022120000|2024-10-04 06:08:40|322.35|320.35|322.34|320.34|322.35|320.35|322.32|320.32|6
1728022130000|2024-10-04 06:08:50|322.35|320.35|322.35|320.35|322.38|320.38|322.35|320.35|3
1728022140000|2024-10-04 06:09:00|322.33|320.33|322.36|320.36|322.43|320.43|322.33|320.33|18
1728022150000|2024-10-04 06:09:10|322.35|320.35|322.35|320.35|322.38|320.38|322.35|320.35|7
1728022160000|2024-10-04 06:09:20|322.36|320.36|322.38|320.38|322.39|320.39|322.36|320.36|11
1728022170000|2024-10-04 06:09:30|322.37|320.37|322.29|320.29|322.37|320.37|322.29|320.29|2
1728022180000|2024-10-04 06:09:40|322.23|320.23|322.25|320.25|322.26|320.26|322.23|320.23|5
1728022190000|2024-10-04 06:09:50|322.24|320.24|322.25|320.25|322.25|320.25|322.24|320.24|8
1728022200000|2024-10-04 06:10:00|322.27|320.27|322.42|320.42|322.42|320.42|322.27|320.27|15
1728022210000|2024-10-04 06:10:10|322.43|320.43|322.52|320.52|322.52|320.52|322.42|320.42|7
1728022220000|2024-10-04 06:10:20|322.51|320.51|322.49|320.49|322.51|320.51|322.48|320.48|5
1728022230000|2024-10-04 06:10:30|322.52|320.52|322.51|320.51|322.52|320.52|322.51|320.51|2
1728022240000|2024-10-04 06:10:40|322.52|320.52|322.52|320.52|322.52|320.52|322.5|320.5|10
1728022250000|2024-10-04 06:10:50|322.54|320.54|322.53|320.53|322.55|320.55|322.53|320.53|12
1728022260000|2024-10-04 06:11:00|322.51|320.51|322.5|320.5|322.52|320.52|322.49|320.49|13
1728022270000|2024-10-04 06:11:10|322.51|320.51|322.52|320.52|322.52|320.52|322.5|320.5|4
1728022280000|2024-10-04 06:11:20|322.53|320.53|322.57|320.57|322.57|320.57|322.52|320.52|11
1728022290000|2024-10-04 06:11:30|322.56|320.56|322.59|320.59|322.6|320.6|322.55|320.55|12
1728022300000|2024-10-04 06:11:40|322.6|320.6|322.57|320.57|322.6|320.6|322.57|320.57|12
1728022310000|2024-10-04 06:11:50|322.59|320.59|322.79|320.79|322.81|320.81|322.59|320.59|14
1728022320000|2024-10-04 06:12:00|322.8|320.8|322.82|320.82|322.84|320.84|322.79|320.79|10
1728022330000|2024-10-04 06:12:10|322.83|320.83|322.82|320.82|322.83|320.83|322.82|320.82|4
1728022340000|2024-10-04 06:12:20|322.81|320.81|322.81|320.81|322.81|320.81|322.81|320.81|1
1728022350000|2024-10-04 06:12:30|322.78|320.78|322.63|320.63|322.78|320.78|322.63|320.63|4
1728022370000|2024-10-04 06:12:50|322.59|320.59|322.59|320.59|322.6|320.6|322.55|320.55|8
1728022380000|2024-10-04 06:13:00|322.57|320.57|322.51|320.51|322.58|320.58|322.5|320.5|7
1728022390000|2024-10-04 06:13:10|322.5|320.5|322.51|320.51|322.53|320.53|322.49|320.49|12
1728022400000|2024-10-04 06:13:20|322.52|320.52|322.59|320.59|322.59|320.59|322.52|320.52|10
1728022410000|2024-10-04 06:13:30|322.58|320.58|322.47|320.47|322.58|320.58|322.47|320.47|14
1728022420000|2024-10-04 06:13:40|322.48|320.48|322.44|320.44|322.48|320.48|322.42|320.42|13
1728022430000|2024-10-04 06:13:50|322.42|320.42|322.44|320.44|322.44|320.44|322.42|320.42|4
1728022440000|2024-10-04 06:14:00|322.42|320.42|322.38|320.38|322.44|320.44|322.38|320.38|9
1728022450000|2024-10-04 06:14:10|322.37|320.37|322.38|320.38|322.38|320.38|322.36|320.36|8
1728022460000|2024-10-04 06:14:20|322.37|320.37|322.37|320.37|322.38|320.38|322.36|320.36|7
1728022470000|2024-10-04 06:14:30|322.38|320.38|322.37|320.37|322.38|320.38|322.37|320.37|4
1728022480000|2024-10-04 06:14:40|322.38|320.38|322.36|320.36|322.38|320.38|322.35|320.35|6
1728022490000|2024-10-04 06:14:50|322.37|320.37|322.38|320.38|322.38|320.38|322.37|320.37|2
1728022500000|2024-10-04 06:15:00|322.36|320.36|322.4|320.4|322.4|320.4|322.34|320.34|6
1728022510000|2024-10-04 06:15:10|322.42|320.42|322.61|320.61|322.61|320.61|322.42|320.42|17
1728022520000|2024-10-04 06:15:20|322.6|320.6|322.63|320.63|322.63|320.63|322.6|320.6|13
1728022530000|2024-10-04 06:15:30|322.61|320.61|322.71|320.71|322.73|320.73|322.61|320.61|16
1728022540000|2024-10-04 06:15:40|322.7|320.7|322.72|320.72|322.73|320.73|322.69|320.69|12
1728022550000|2024-10-04 06:15:50|322.71|320.71|322.71|320.71|322.72|320.72|322.7|320.7|14
1728022560000|2024-10-04 06:16:00|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|6
1728022570000|2024-10-04 06:16:10|322.7|320.7|322.69|320.69|322.71|320.71|322.69|320.69|5
1728022580000|2024-10-04 06:16:20|322.7|320.7|323.02|321.02|323.07|321.07|322.69|320.69|22
1728022590000|2024-10-04 06:16:30|323.03|321.03|323.03|321.03|323.03|321.03|323.02|321.02|11
1728022600000|2024-10-04 06:16:40|323.02|321.02|323.1|321.1|323.11|321.11|323.02|321.02|12
1728022610000|2024-10-04 06:16:50|323.11|321.11|323.1|321.1|323.14|321.14|323.08|321.08|12
1728022620000|2024-10-04 06:17:00|323.09|321.09|323.14|321.14|323.19|321.19|323.08|321.08|22
1728022630000|2024-10-04 06:17:10|323.16|321.16|323.05|321.05|323.16|321.16|323.05|321.05|10
1728022640000|2024-10-04 06:17:20|323.06|321.06|323.02|321.02|323.06|321.06|323.02|321.02|6
1728022650000|2024-10-04 06:17:30|323.03|321.03|323.02|321.02|323.04|321.04|323.02|321.02|10
1728022660000|2024-10-04 06:17:40|323.04|321.04|323.02|321.02|323.04|321.04|323.02|321.02|12
1728022670000|2024-10-04 06:17:50|323|321|323.03|321.03|323.03|321.03|323|321|3
1728022680000|2024-10-04 06:18:00|323.02|321.02|323.03|321.03|323.05|321.05|323.01|321.01|7
1728022690000|2024-10-04 06:18:10|323.01|321.01|323.02|321.02|323.03|321.03|323.01|321.01|10
1728022700000|2024-10-04 06:18:20|323.01|321.01|322.96|320.96|323.02|321.02|322.96|320.96|11
1728022710000|2024-10-04 06:18:30|322.95|320.95|322.9|320.9|322.96|320.96|322.88|320.88|15
1728022720000|2024-10-04 06:18:40|322.93|320.93|322.92|320.92|322.94|320.94|322.89|320.89|8
1728022730000|2024-10-04 06:18:50|322.91|320.91|322.89|320.89|322.91|320.91|322.89|320.89|8
1728022740000|2024-10-04 06:19:00|322.88|320.88|322.81|320.81|322.88|320.88|322.81|320.81|5
1728022750000|2024-10-04 06:19:10|322.82|320.82|322.84|320.84|322.84|320.84|322.79|320.79|8
1728022770000|2024-10-04 06:19:30|322.85|320.85|322.83|320.83|322.86|320.86|322.83|320.83|5
1728022800000|2024-10-04 06:20:00|322.88|320.88|322.88|320.88|322.9|320.9|322.88|320.88|15
1728022810000|2024-10-04 06:20:10|322.89|320.89|322.92|320.92|322.92|320.92|322.89|320.89|11
1728022820000|2024-10-04 06:20:20|322.93|320.93|322.93|320.93|322.95|320.95|322.92|320.92|8
1728022870000|2024-10-04 06:21:10|322.97|320.97|323.01|321.01|323.04|321.04|322.97|320.97|16
1728022880000|2024-10-04 06:21:20|323|321|323.01|321.01|323.02|321.02|323|321|13
1728022890000|2024-10-04 06:21:30|323.03|321.03|322.95|320.95|323.03|321.03|322.94|320.94|14
1728022900000|2024-10-04 06:21:40|322.96|320.96|322.98|320.98|322.98|320.98|322.95|320.95|7
1728022910000|2024-10-04 06:21:50|322.97|320.97|322.96|320.96|322.97|320.97|322.93|320.93|9
1728022920000|2024-10-04 06:22:00|322.97|320.97|323.07|321.07|323.07|321.07|322.97|320.97|13
1728022930000|2024-10-04 06:22:10|323.08|321.08|323.09|321.09|323.09|321.09|323.05|321.05|15
1728022940000|2024-10-04 06:22:20|323.08|321.08|323.06|321.06|323.08|321.08|323.06|321.06|7
1728022950000|2024-10-04 06:22:30|323.05|321.05|323.05|321.05|323.05|321.05|323.05|321.05|1
1728022980000|2024-10-04 06:23:00|323.07|321.07|323.17|321.17|323.17|321.17|323.07|321.07|15
1728022990000|2024-10-04 06:23:10|323.18|321.18|323.39|321.39|323.4|321.4|323.18|321.18|19
1728023000000|2024-10-04 06:23:20|323.38|321.38|323.34|321.34|323.41|321.41|323.34|321.34|4
1728023010000|2024-10-04 06:23:30|323.24|321.24|323.18|321.18|323.24|321.24|323.18|321.18|10
1728023020000|2024-10-04 06:23:40|323.12|321.12|323.11|321.11|323.13|321.13|323.07|321.07|14
1728023030000|2024-10-04 06:23:50|323.1|321.1|323.07|321.07|323.1|321.1|323.07|321.07|16
1728023040000|2024-10-04 06:24:00|323.08|321.08|323.21|321.21|323.21|321.21|323.08|321.08|9
1728023050000|2024-10-04 06:24:10|323.23|321.23|323.25|321.25|323.25|321.25|323.21|321.21|11
1728023060000|2024-10-04 06:24:20|323.24|321.24|323.5|321.5|323.5|321.5|323.24|321.24|11
1728023070000|2024-10-04 06:24:30|323.57|321.57|323.65|321.65|323.68|321.68|323.57|321.57|12
1728023080000|2024-10-04 06:24:40|323.66|321.66|323.65|321.65|323.69|321.69|323.64|321.64|17
1728023090000|2024-10-04 06:24:50|323.66|321.66|323.67|321.67|323.67|321.67|323.65|321.65|18
1728023100000|2024-10-04 06:25:00|323.66|321.66|323.65|321.65|323.72|321.72|323.63|321.63|21
1728023110000|2024-10-04 06:25:10|323.67|321.67|323.73|321.73|323.76|321.76|323.67|321.67|24
1728023120000|2024-10-04 06:25:20|323.72|321.72|323.66|321.66|323.75|321.75|323.65|321.65|18
1728023130000|2024-10-04 06:25:30|323.65|321.65|323.71|321.71|323.71|321.71|323.58|321.58|20
1728023140000|2024-10-04 06:25:40|323.7|321.7|323.69|321.69|323.7|321.7|323.67|321.67|19
1728023150000|2024-10-04 06:25:50|323.68|321.68|323.72|321.72|323.73|321.73|323.68|321.68|10
1728023160000|2024-10-04 06:26:00|323.73|321.73|323.73|321.73|323.74|321.74|323.71|321.71|12
1728023170000|2024-10-04 06:26:10|323.72|321.72|323.72|321.72|323.73|321.73|323.71|321.71|8
1728023180000|2024-10-04 06:26:20|323.71|321.71|323.73|321.73|323.74|321.74|323.71|321.71|6
1728023190000|2024-10-04 06:26:30|323.75|321.75|323.73|321.73|323.75|321.75|323.73|321.73|8
1728023200000|2024-10-04 06:26:40|323.74|321.74|323.73|321.73|323.74|321.74|323.73|321.73|2
1728023210000|2024-10-04 06:26:50|323.67|321.67|323.64|321.64|323.67|321.67|323.57|321.57|16
1727962870000|2024-10-03 13:41:10|309.91|307.91|310.07|308.07|310.07|308.07|309.89|307.89|27
1727962880000|2024-10-03 13:41:20|310.08|308.08|310.22|308.22|310.25|308.25|310.06|308.06|25
1727962890000|2024-10-03 13:41:30|310.26|308.26|310.27|308.27|310.34|308.34|310.18|308.18|29
1727962900000|2024-10-03 13:41:40|310.28|308.28|310.47|308.47|310.47|308.47|310.18|308.18|23
1727962910000|2024-10-03 13:41:50|310.5|308.5|310.47|308.47|310.56|308.56|310.42|308.42|30
1727962920000|2024-10-03 13:42:00|310.4|308.4|310.61|308.61|310.61|308.61|310.26|308.26|25
1727962930000|2024-10-03 13:42:10|310.59|308.59|310.73|308.73|310.84|308.84|310.53|308.53|25
1727962940000|2024-10-03 13:42:20|310.71|308.71|310.63|308.63|310.71|308.71|310.57|308.57|21
1727962950000|2024-10-03 13:42:30|310.62|308.62|310.78|308.78|310.79|308.79|310.62|308.62|28
1727962960000|2024-10-03 13:42:40|310.83|308.83|310.84|308.84|310.88|308.88|310.79|308.79|19
1727962970000|2024-10-03 13:42:50|310.83|308.83|310.65|308.65|310.84|308.84|310.65|308.65|19
1727962980000|2024-10-03 13:43:00|310.67|308.67|310.88|308.88|310.9|308.9|310.67|308.67|17
1727962990000|2024-10-03 13:43:10|310.89|308.89|311.23|309.23|311.53|309.53|310.88|308.88|28
1727963000000|2024-10-03 13:43:20|311.21|309.21|311.02|309.02|311.23|309.23|311.01|309.01|23
1727963010000|2024-10-03 13:43:30|311.01|309.01|310.85|308.85|311.01|309.01|310.85|308.85|23
1727963020000|2024-10-03 13:43:40|310.84|308.84|310.69|308.69|310.85|308.85|310.69|308.69|19
1727963030000|2024-10-03 13:43:50|310.68|308.68|310.74|308.74|310.78|308.78|310.65|308.65|22
1727963040000|2024-10-03 13:44:00|310.72|308.72|311.27|309.27|311.33|309.33|310.72|308.72|33
1727963050000|2024-10-03 13:44:10|311.28|309.28|311.05|309.05|311.28|309.28|311.01|309.01|38
1727963060000|2024-10-03 13:44:20|311.12|309.12|310.88|308.88|311.12|309.12|310.82|308.82|22
1727963070000|2024-10-03 13:44:30|310.91|308.91|310.84|308.84|311.13|309.13|310.82|308.82|30
1727963080000|2024-10-03 13:44:40|310.83|308.83|310.59|308.59|310.88|308.88|310.58|308.58|24
1727963090000|2024-10-03 13:44:50|310.57|308.57|310.63|308.63|310.71|308.71|310.41|308.41|25
1727963100000|2024-10-03 13:45:00|310.61|308.61|310.81|308.81|310.81|308.81|310.61|308.61|34
1727963110000|2024-10-03 13:45:10|310.76|308.76|310.8|308.8|310.89|308.89|310.63|308.63|31
1727963120000|2024-10-03 13:45:20|310.75|308.75|310.79|308.79|310.91|308.91|310.73|308.73|28
1727963130000|2024-10-03 13:45:30|310.82|308.82|310.47|308.47|310.88|308.88|310.42|308.42|27
1727963140000|2024-10-03 13:45:40|310.42|308.42|310.36|308.36|310.48|308.48|310.29|308.29|23
1727963150000|2024-10-03 13:45:50|310.34|308.34|310.58|308.58|310.58|308.58|310.34|308.34|22
1727963160000|2024-10-03 13:46:00|310.59|308.59|310.76|308.76|310.79|308.79|310.53|308.53|34
1727963170000|2024-10-03 13:46:10|310.8|308.8|310.82|308.82|310.89|308.89|310.8|308.8|16
1727963180000|2024-10-03 13:46:20|310.83|308.83|311.12|309.12|311.15|309.15|310.83|308.83|24
1727963190000|2024-10-03 13:46:30|311.13|309.13|311.05|309.05|311.19|309.19|310.9|308.9|25
1727963200000|2024-10-03 13:46:40|311.03|309.03|310.84|308.84|311.03|309.03|310.77|308.77|16
1727963210000|2024-10-03 13:46:50|310.86|308.86|311.15|309.15|311.15|309.15|310.86|308.86|21
1727963220000|2024-10-03 13:47:00|311.16|309.16|310.5|308.5|311.17|309.17|310.5|308.5|33
1727963230000|2024-10-03 13:47:10|310.51|308.51|310.72|308.72|310.84|308.84|310.51|308.51|28
1727963240000|2024-10-03 13:47:20|310.71|308.71|310.44|308.44|310.76|308.76|310.39|308.39|25
1727963250000|2024-10-03 13:47:30|310.41|308.41|310.47|308.47|310.75|308.75|310.35|308.35|30
1727963260000|2024-10-03 13:47:40|310.44|308.44|310.43|308.43|310.53|308.53|310.42|308.42|24
1727963270000|2024-10-03 13:47:50|310.42|308.42|310.52|308.52|310.55|308.55|310.29|308.29|25
1727963280000|2024-10-03 13:48:00|310.51|308.51|310.44|308.44|310.76|308.76|310.44|308.44|31
1727963290000|2024-10-03 13:48:10|310.45|308.45|310.54|308.54|310.54|308.54|310.41|308.41|28
1727963300000|2024-10-03 13:48:20|310.55|308.55|310.74|308.74|310.89|308.89|310.52|308.52|28
1727963310000|2024-10-03 13:48:30|310.75|308.75|310.96|308.96|311.02|309.02|310.68|308.68|34
1727963320000|2024-10-03 13:48:40|310.94|308.94|310.75|308.75|310.94|308.94|310.71|308.71|28
1727963330000|2024-10-03 13:48:50|310.77|308.77|310.67|308.67|310.77|308.77|310.61|308.61|30
1727963340000|2024-10-03 13:49:00|310.72|308.72|310.84|308.84|310.93|308.93|310.67|308.67|34
1727963350000|2024-10-03 13:49:10|310.79|308.79|310.64|308.64|310.8|308.8|310.59|308.59|28
1727963360000|2024-10-03 13:49:20|310.65|308.65|310.85|308.85|310.99|308.99|310.64|308.64|29
1727963370000|2024-10-03 13:49:30|310.88|308.88|310.47|308.47|310.88|308.88|310.34|308.34|28
1727963380000|2024-10-03 13:49:40|310.39|308.39|310.79|308.79|310.85|308.85|310.35|308.35|30
1727963390000|2024-10-03 13:49:50|310.78|308.78|310.79|308.79|310.87|308.87|310.71|308.71|23
1727963400000|2024-10-03 13:50:00|310.8|308.8|310.77|308.77|310.87|308.87|310.65|308.65|28
1727963410000|2024-10-03 13:50:10|310.78|308.78|310.68|308.68|310.98|308.98|310.66|308.66|25
1727963420000|2024-10-03 13:50:20|310.78|308.78|310.82|308.82|310.99|308.99|310.76|308.76|27
1727963430000|2024-10-03 13:50:30|310.79|308.79|310.83|308.83|310.92|308.92|310.73|308.73|24
1727963440000|2024-10-03 13:50:40|310.81|308.81|310.48|308.48|310.81|308.81|310.43|308.43|26
1727963450000|2024-10-03 13:50:50|310.56|308.56|310.51|308.51|310.56|308.56|310.44|308.44|28
1727963460000|2024-10-03 13:51:00|310.49|308.49|309.93|307.93|310.49|308.49|309.93|307.93|26
1727963470000|2024-10-03 13:51:10|309.92|307.92|309.76|307.76|309.98|307.98|309.76|307.76|21
1727963480000|2024-10-03 13:51:20|309.7|307.7|309.81|307.81|309.81|307.81|309.5|307.5|27
1727963490000|2024-10-03 13:51:30|309.9|307.9|309.77|307.77|309.96|307.96|309.74|307.74|34
1727963500000|2024-10-03 13:51:40|309.78|307.78|309.69|307.69|309.89|307.89|309.69|307.69|28
1727963510000|2024-10-03 13:51:50|309.66|307.66|309.45|307.45|309.74|307.74|309.45|307.45|29
1727963520000|2024-10-03 13:52:00|309.46|307.46|309.61|307.61|309.62|307.62|309.18|307.18|30
1727963530000|2024-10-03 13:52:10|309.64|307.64|309.59|307.59|309.76|307.76|309.55|307.55|33
1727963540000|2024-10-03 13:52:20|309.6|307.6|309.28|307.28|309.6|307.6|309.26|307.26|29
1727963550000|2024-10-03 13:52:30|309.3|307.3|309.37|307.37|309.54|307.54|309.28|307.28|27
1727963560000|2024-10-03 13:52:40|309.4|307.4|309.14|307.14|309.44|307.44|309.09|307.09|26
1727963570000|2024-10-03 13:52:50|309.17|307.17|309.05|307.05|309.18|307.18|308.95|306.95|28
1727963580000|2024-10-03 13:53:00|309.12|307.12|309.44|307.44|309.49|307.49|309.07|307.07|31
1727963590000|2024-10-03 13:53:10|309.41|307.41|309.42|307.42|309.48|307.48|309.18|307.18|27
1727963600000|2024-10-03 13:53:20|309.41|307.41|309.58|307.58|309.61|307.61|309.35|307.35|31
1727963610000|2024-10-03 13:53:30|309.6|307.6|309.74|307.74|309.8|307.8|309.6|307.6|27
1727963620000|2024-10-03 13:53:40|309.75|307.75|309.76|307.76|309.82|307.82|309.72|307.72|19
1727963630000|2024-10-03 13:53:50|309.77|307.77|309.79|307.79|309.8|307.8|309.73|307.73|16
1727963640000|2024-10-03 13:54:00|309.8|307.8|309.82|307.82|309.82|307.82|309.77|307.77|22
1727963650000|2024-10-03 13:54:10|309.87|307.87|310.29|308.29|310.34|308.34|309.83|307.83|21
1727963660000|2024-10-03 13:54:20|310.26|308.26|310.12|308.12|310.26|308.26|310.08|308.08|23
1727963670000|2024-10-03 13:54:30|310.09|308.09|309.91|307.91|310.1|308.1|309.82|307.82|22
1727963680000|2024-10-03 13:54:40|309.9|307.9|310.03|308.03|310.07|308.07|309.9|307.9|23
1727963690000|2024-10-03 13:54:50|310.02|308.02|310.38|308.38|310.4|308.4|310.02|308.02|29
1727963700000|2024-10-03 13:55:00|310.39|308.39|310.38|308.38|310.54|308.54|310.32|308.32|29
1727963710000|2024-10-03 13:55:10|310.4|308.4|310.37|308.37|310.53|308.53|310.35|308.35|27
1727963720000|2024-10-03 13:55:20|310.39|308.39|310.31|308.31|310.43|308.43|310.16|308.16|31
1727963730000|2024-10-03 13:55:30|310.32|308.32|310.79|308.79|310.79|308.79|310.32|308.32|24
1727963740000|2024-10-03 13:55:40|310.8|308.8|310.64|308.64|310.81|308.81|310.64|308.64|18
1727963750000|2024-10-03 13:55:50|310.66|308.66|310.66|308.66|310.7|308.7|310.63|308.63|22
1727963760000|2024-10-03 13:56:00|310.71|308.71|310.89|308.89|311.03|309.03|310.71|308.71|14
1727963770000|2024-10-03 13:56:10|310.9|308.9|310.98|308.98|311.03|309.03|310.86|308.86|27
1727963780000|2024-10-03 13:56:20|310.99|308.99|310.89|308.89|310.99|308.99|310.87|308.87|27
1727963790000|2024-10-03 13:56:30|310.88|308.88|311.02|309.02|311.02|309.02|310.88|308.88|23
1727963800000|2024-10-03 13:56:40|311|309|311.06|309.06|311.08|309.08|310.97|308.97|16
1727963810000|2024-10-03 13:56:50|311.07|309.07|311.09|309.09|311.1|309.1|311.06|309.06|14
1727963820000|2024-10-03 13:57:00|311.1|309.1|311.13|309.13|311.26|309.26|311.02|309.02|21
1727963830000|2024-10-03 13:57:10|311.14|309.14|310.9|308.9|311.14|309.14|310.9|308.9|23
1727963840000|2024-10-03 13:57:20|310.88|308.88|311.13|309.13|311.19|309.19|310.88|308.88|26
1727963850000|2024-10-03 13:57:30|311.12|309.12|311.26|309.26|311.26|309.26|311.09|309.09|19
1727963860000|2024-10-03 13:57:40|311.27|309.27|311.54|309.54|311.54|309.54|311.26|309.26|17
1727963870000|2024-10-03 13:57:50|311.47|309.47|311.51|309.51|311.57|309.57|311.45|309.45|26
1727963880000|2024-10-03 13:58:00|311.48|309.48|311.69|309.69|311.76|309.76|311.46|309.46|34
1727963890000|2024-10-03 13:58:10|311.68|309.68|311.66|309.66|311.79|309.79|311.63|309.63|26
1727963900000|2024-10-03 13:58:20|311.7|309.7|311.71|309.71|311.72|309.72|311.62|309.62|30
1727963910000|2024-10-03 13:58:30|311.7|309.7|312.18|310.18|312.24|310.24|311.66|309.66|20
1727963920000|2024-10-03 13:58:40|312.14|310.14|312|310|312.14|310.14|311.9|309.9|32
1727963930000|2024-10-03 13:58:50|312.02|310.02|312.05|310.05|312.12|310.12|311.86|309.86|30
1727963940000|2024-10-03 13:59:00|312.13|310.13|311.96|309.96|312.13|310.13|311.96|309.96|29
1727963950000|2024-10-03 13:59:10|311.94|309.94|311.73|309.73|311.94|309.94|311.73|309.73|21
1727963960000|2024-10-03 13:59:20|311.71|309.71|311.78|309.78|311.78|309.78|311.66|309.66|18
1727963970000|2024-10-03 13:59:30|311.79|309.79|311.61|309.61|311.91|309.91|311.59|309.59|21
1727963980000|2024-10-03 13:59:40|311.62|309.62|311.77|309.77|311.82|309.82|311.6|309.6|23
1727963990000|2024-10-03 13:59:50|311.78|309.78|311.77|309.77|311.86|309.86|311.74|309.74|25
1727964000000|2024-10-03 14:00:00|311.76|309.76|312.28|310.28|312.34|310.34|311.63|309.63|31
1727964010000|2024-10-03 14:00:10|312.21|310.21|311.78|309.78|312.23|310.23|311.77|309.77|28
1727964020000|2024-10-03 14:00:20|311.77|309.77|311.71|309.71|311.95|309.95|311.71|309.71|33
1727964030000|2024-10-03 14:00:30|311.66|309.66|311.44|309.44|311.86|309.86|311.28|309.28|31
1727964040000|2024-10-03 14:00:40|311.49|309.49|311.53|309.53|311.84|309.84|311.46|309.46|36
1727964050000|2024-10-03 14:00:50|311.54|309.54|311.62|309.62|311.64|309.64|311.42|309.42|33
1727964060000|2024-10-03 14:01:00|311.63|309.63|311.7|309.7|311.71|309.71|311.52|309.52|34
1727964070000|2024-10-03 14:01:10|311.69|309.69|311.89|309.89|311.91|309.91|311.55|309.55|35
1727964080000|2024-10-03 14:01:20|311.87|309.87|312.32|310.32|312.34|310.34|311.87|309.87|32
1727964090000|2024-10-03 14:01:30|312.31|310.31|312.27|310.27|312.38|310.38|312.22|310.22|31
1727964100000|2024-10-03 14:01:40|312.3|310.3|312.14|310.14|312.38|310.38|312.08|310.08|25
1727964110000|2024-10-03 14:01:50|312.17|310.17|312.15|310.15|312.37|310.37|312.15|310.15|28
1727964120000|2024-10-03 14:02:00|312.18|310.18|312.28|310.28|312.29|310.29|311.92|309.92|35
1727964130000|2024-10-03 14:02:10|312.23|310.23|312.35|310.35|312.38|310.38|312.1|310.1|28
1727964140000|2024-10-03 14:02:20|312.36|310.36|312.41|310.41|312.43|310.43|312.35|310.35|19
1727964150000|2024-10-03 14:02:30|312.36|310.36|312.74|310.74|312.74|310.74|312.23|310.23|17
1727964160000|2024-10-03 14:02:40|312.75|310.75|313.06|311.06|313.06|311.06|312.75|310.75|30
1727964170000|2024-10-03 14:02:50|313.07|311.07|313.05|311.05|313.07|311.07|312.97|310.97|16
1727964180000|2024-10-03 14:03:00|313.04|311.04|312.74|310.74|313.07|311.07|312.74|310.74|22
1727964190000|2024-10-03 14:03:10|312.72|310.72|312.41|310.41|312.75|310.75|312.34|310.34|34
1727964200000|2024-10-03 14:03:20|312.34|310.34|312.47|310.47|312.47|310.47|312.28|310.28|28
1727964210000|2024-10-03 14:03:30|312.46|310.46|311.96|309.96|312.46|310.46|311.96|309.96|23
1727964220000|2024-10-03 14:03:40|312.06|310.06|311.93|309.93|312.06|310.06|311.93|309.93|22
1727964230000|2024-10-03 14:03:50|311.91|309.91|311.88|309.88|311.95|309.95|311.65|309.65|30
1727964240000|2024-10-03 14:04:00|311.89|309.89|312.25|310.25|312.25|310.25|311.81|309.81|30
1727964250000|2024-10-03 14:04:10|312.19|310.19|312.24|310.24|312.25|310.25|312.1|310.1|23
1727964260000|2024-10-03 14:04:20|312.25|310.25|312.25|310.25|312.25|310.25|312.16|310.16|24
1727964270000|2024-10-03 14:04:30|312.26|310.26|312.25|310.25|312.3|310.3|312.16|310.16|17
1727964280000|2024-10-03 14:04:40|312.24|310.24|312.21|310.21|312.25|310.25|312.13|310.13|27
1727964290000|2024-10-03 14:04:50|312.24|310.24|312.28|310.28|312.54|310.54|312.24|310.24|26
1727964300000|2024-10-03 14:05:00|312.29|310.29|312.66|310.66|312.68|310.68|312.22|310.22|35
1727964310000|2024-10-03 14:05:10|312.72|310.72|312.52|310.52|312.84|310.84|312.52|310.52|28
1727964320000|2024-10-03 14:05:20|312.53|310.53|312.96|310.96|312.96|310.96|312.53|310.53|29
1727964330000|2024-10-03 14:05:30|312.91|310.91|313.01|311.01|313.01|311.01|312.7|310.7|18
1727964340000|2024-10-03 14:05:40|313.03|311.03|313.06|311.06|313.08|311.08|313.03|311.03|6
1727964350000|2024-10-03 14:05:50|313.07|311.07|313.27|311.27|313.36|311.36|313.06|311.06|27
1727964360000|2024-10-03 14:06:00|313.26|311.26|313.15|311.15|313.26|311.26|313.09|311.09|30
1727964370000|2024-10-03 14:06:10|313.12|311.12|313.01|311.01|313.18|311.18|312.9|310.9|30
1727964380000|2024-10-03 14:06:20|313.07|311.07|313.23|311.23|313.29|311.29|313.06|311.06|31
1727964390000|2024-10-03 14:06:30|313.24|311.24|313.27|311.27|313.36|311.36|313.24|311.24|24
1727964400000|2024-10-03 14:06:40|313.3|311.3|313.38|311.38|313.42|311.42|313.3|311.3|15
1727964410000|2024-10-03 14:06:50|313.61|311.61|313.61|311.61|313.62|311.62|313.56|311.56|11
1727964420000|2024-10-03 14:07:00|313.62|311.62|314.14|312.14|314.15|312.15|313.62|311.62|10
1727964430000|2024-10-03 14:07:10|314.15|312.15|315.23|313.23|315.3|313.3|314.01|312.01|29
1727964440000|2024-10-03 14:07:20|315.26|313.26|315.58|313.58|316.07|314.07|314.71|312.71|34
1727964450000|2024-10-03 14:07:30|315.59|313.59|316.42|314.42|316.83|314.83|315.59|313.59|28
1727964460000|2024-10-03 14:07:40|316.46|314.46|316.31|314.31|316.64|314.64|316.15|314.15|31
1727964470000|2024-10-03 14:07:50|316.33|314.33|316.55|314.55|316.56|314.56|316.05|314.05|33
1727964480000|2024-10-03 14:08:00|316.54|314.54|316.59|314.59|316.88|314.88|316.38|314.38|32
1727964490000|2024-10-03 14:08:10|316.6|314.6|316.93|314.93|317.1|315.1|316.6|314.6|33
1727964500000|2024-10-03 14:08:20|316.96|314.96|317.09|315.09|317.14|315.14|316.5|314.5|25
1727964510000|2024-10-03 14:08:30|317.07|315.07|316.86|314.86|317.15|315.15|316.77|314.77|28
1727964520000|2024-10-03 14:08:40|316.87|314.87|317.11|315.11|317.11|315.11|316.86|314.86|19
1727964530000|2024-10-03 14:08:50|317.13|315.13|316.94|314.94|317.16|315.16|316.84|314.84|30
1727964540000|2024-10-03 14:09:00|316.93|314.93|316.56|314.56|316.96|314.96|316.54|314.54|27
1727964550000|2024-10-03 14:09:10|316.58|314.58|316.98|314.98|317.09|315.09|316.58|314.58|20
1727964560000|2024-10-03 14:09:20|316.97|314.97|317.95|315.95|318.01|316.01|316.97|314.97|27
1727964570000|2024-10-03 14:09:30|317.92|315.92|318.11|316.11|318.15|316.15|317.75|315.75|30
1727964580000|2024-10-03 14:09:40|318.13|316.13|318.31|316.31|318.32|316.32|318.04|316.04|26
1727964590000|2024-10-03 14:09:50|318.3|316.3|318.23|316.23|318.3|316.3|318.22|316.22|20
1727964600000|2024-10-03 14:10:00|318.28|316.28|318.3|316.3|318.8|316.8|318.28|316.28|34
1727964610000|2024-10-03 14:10:10|318.27|316.27|318.32|316.32|318.32|316.32|317.9|315.9|29
1727964620000|2024-10-03 14:10:20|318.3|316.3|318.17|316.17|318.5|316.5|318.17|316.17|28
1727964630000|2024-10-03 14:10:30|318.18|316.18|319.33|317.33|319.36|317.36|318.18|316.18|20
1727964640000|2024-10-03 14:10:40|319.3|317.3|319.64|317.64|319.64|317.64|319.24|317.24|16
1727964650000|2024-10-03 14:10:50|319.76|317.76|320.19|318.19|320.47|318.47|319.76|317.76|23
1727964660000|2024-10-03 14:11:00|320.2|318.2|320.9|318.9|320.95|318.95|320.2|318.2|33
1727964670000|2024-10-03 14:11:10|320.91|318.91|320.84|318.84|321.06|319.06|320.81|318.81|37
1727964680000|2024-10-03 14:11:20|320.85|318.85|320.49|318.49|320.85|318.85|320.47|318.47|28
1727964690000|2024-10-03 14:11:30|320.47|318.47|320.77|318.77|320.82|318.82|319.8|317.8|31
1727964700000|2024-10-03 14:11:40|320.63|318.63|320.14|318.14|320.72|318.72|320.14|318.14|29
1727964710000|2024-10-03 14:11:50|320.02|318.02|319.64|317.64|320.09|318.09|319.54|317.54|25
1727964720000|2024-10-03 14:12:00|319.79|317.79|319.69|317.69|319.82|317.82|319.31|317.31|32
1727964730000|2024-10-03 14:12:10|319.7|317.7|319.27|317.27|319.81|317.81|319.26|317.26|32
1727964740000|2024-10-03 14:12:20|319.23|317.23|320.98|318.98|320.98|318.98|319.23|317.23|36
1727964750000|2024-10-03 14:12:30|321.02|319.02|320.96|318.96|321.18|319.18|320.96|318.96|27
1727964760000|2024-10-03 14:12:40|320.91|318.91|321.96|319.96|322.07|320.07|320.71|318.71|26
1727964770000|2024-10-03 14:12:50|321.99|319.99|321.76|319.76|322.05|320.05|321.75|319.75|27
1727964780000|2024-10-03 14:13:00|321.77|319.77|322.01|320.01|322.08|320.08|321.64|319.64|33
1727964790000|2024-10-03 14:13:10|321.94|319.94|322.14|320.14|322.19|320.19|321.44|319.44|28
1727964800000|2024-10-03 14:13:20|322.16|320.16|323.34|321.34|323.72|321.72|321.97|319.97|37
1727964810000|2024-10-03 14:13:30|323.37|321.37|323.12|321.12|323.85|321.85|323.1|321.1|35
1727964820000|2024-10-03 14:13:40|323.58|321.58|323.8|321.8|324.23|322.23|323.56|321.56|30
1727964830000|2024-10-03 14:13:50|323.79|321.79|322.74|320.74|323.79|321.79|322.74|320.74|33
1727964840000|2024-10-03 14:14:00|322.65|320.65|321.51|319.51|322.65|320.65|321.48|319.48|39
1727964850000|2024-10-03 14:14:10|321.5|319.5|321.04|319.04|321.5|319.5|320.97|318.97|28
1727964860000|2024-10-03 14:14:20|321.03|319.03|320.74|318.74|321.07|319.07|320.74|318.74|30
1727964870000|2024-10-03 14:14:30|320.7|318.7|320.83|318.83|321.04|319.04|320.51|318.51|34
1727964880000|2024-10-03 14:14:40|320.85|318.85|320.33|318.33|320.92|318.92|320.32|318.32|26
1727964890000|2024-10-03 14:14:50|320.31|318.31|320.13|318.13|320.31|318.31|320.04|318.04|35
1727964900000|2024-10-03 14:15:00|320.2|318.2|320.97|318.97|320.97|318.97|319.99|317.99|32
1727964910000|2024-10-03 14:15:10|321.05|319.05|321.06|319.06|321.18|319.18|320.95|318.95|36
1727964920000|2024-10-03 14:15:20|321.05|319.05|321.62|319.62|321.62|319.62|320.85|318.85|29
1727964930000|2024-10-03 14:15:30|321.57|319.57|321.57|319.57|321.61|319.61|321.41|319.41|35
1727964940000|2024-10-03 14:15:40|321.69|319.69|321.38|319.38|321.9|319.9|321.34|319.34|39
1727964950000|2024-10-03 14:15:50|321.39|319.39|321.32|319.32|321.45|319.45|321.26|319.26|26
1727964960000|2024-10-03 14:16:00|321.27|319.27|320.7|318.7|321.42|319.42|320.7|318.7|30
1727964970000|2024-10-03 14:16:10|320.69|318.69|320.41|318.41|320.71|318.71|320.13|318.13|32
1727964980000|2024-10-03 14:16:20|320.5|318.5|320.37|318.37|320.81|318.81|320.33|318.33|32
1727964990000|2024-10-03 14:16:30|320.35|318.35|320.38|318.38|320.59|318.59|320.07|318.07|33
1727965000000|2024-10-03 14:16:40|320.34|318.34|320.6|318.6|320.61|318.61|320.07|318.07|32
1727965010000|2024-10-03 14:16:50|320.59|318.59|321.01|319.01|321.01|319.01|320.59|318.59|22
1727965020000|2024-10-03 14:17:00|320.94|318.94|321.64|319.64|321.64|319.64|320.73|318.73|26
1727965030000|2024-10-03 14:17:10|321.6|319.6|323.47|321.47|323.51|321.51|321.6|319.6|39
1727965040000|2024-10-03 14:17:20|323.51|321.51|322.72|320.72|323.63|321.63|322.62|320.62|33
1727965050000|2024-10-03 14:17:30|322.71|320.71|322.69|320.69|323.03|321.03|322.67|320.67|35
1727965060000|2024-10-03 14:17:40|322.66|320.66|322|320|322.66|320.66|321.95|319.95|33
1727965070000|2024-10-03 14:17:50|321.98|319.98|323.44|321.44|323.44|321.44|321.7|319.7|37
1727965080000|2024-10-03 14:18:00|323.51|321.51|323.43|321.43|324.11|322.11|323.43|321.43|28
1727965090000|2024-10-03 14:18:10|323.47|321.47|323.09|321.09|323.68|321.68|323.09|321.09|37
1727965100000|2024-10-03 14:18:20|323.1|321.1|322.5|320.5|323.18|321.18|322.5|320.5|34
1727965110000|2024-10-03 14:18:30|322.54|320.54|322.47|320.47|322.6|320.6|322.11|320.11|30
1727965120000|2024-10-03 14:18:40|322.48|320.48|322.89|320.89|322.94|320.94|322.39|320.39|28
1727965130000|2024-10-03 14:18:50|322.88|320.88|322.99|320.99|323.01|321.01|322.75|320.75|32
1727965140000|2024-10-03 14:19:00|323|321|322.67|320.67|323|321|322.5|320.5|36
1727965150000|2024-10-03 14:19:10|322.64|320.64|322.11|320.11|322.7|320.7|322.04|320.04|36
1727965160000|2024-10-03 14:19:20|322.15|320.15|321.76|319.76|322.29|320.29|321.76|319.76|24
1727965170000|2024-10-03 14:19:30|321.71|319.71|321.81|319.81|321.82|319.82|321.6|319.6|27
1727965180000|2024-10-03 14:19:40|321.8|319.8|321.36|319.36|321.8|319.8|321.32|319.32|29
1727965190000|2024-10-03 14:19:50|321.4|319.4|321.44|319.44|321.46|319.46|321.39|319.39|22
1727965200000|2024-10-03 14:20:00|321.51|319.51|321.24|319.24|321.51|319.51|321.02|319.02|34
1727965210000|2024-10-03 14:20:10|321.36|319.36|321.42|319.42|321.43|319.43|321.21|319.21|28
1727965220000|2024-10-03 14:20:20|321.43|319.43|321.62|319.62|321.75|319.75|321.41|319.41|31
1727965230000|2024-10-03 14:20:30|321.59|319.59|321.43|319.43|321.61|319.61|321.1|319.1|33
1727965240000|2024-10-03 14:20:40|321.51|319.51|322.24|320.24|322.34|320.34|321.51|319.51|31
1727965250000|2024-10-03 14:20:50|322.13|320.13|321.84|319.84|322.13|320.13|321.81|319.81|29
1727965260000|2024-10-03 14:21:00|321.83|319.83|321.43|319.43|321.83|319.83|321.38|319.38|35
1727965270000|2024-10-03 14:21:10|321.4|319.4|321.73|319.73|321.73|319.73|321.39|319.39|29
1727965280000|2024-10-03 14:21:20|321.74|319.74|321.19|319.19|321.74|319.74|321.19|319.19|31
1727965290000|2024-10-03 14:21:30|321.2|319.2|321.01|319.01|321.33|319.33|321.01|319.01|28
1727965300000|2024-10-03 14:21:40|320.99|318.99|320.74|318.74|320.99|318.99|320.6|318.6|31
1727965310000|2024-10-03 14:21:50|320.75|318.75|320.97|318.97|321.11|319.11|320.74|318.74|24
1727965320000|2024-10-03 14:22:00|320.87|318.87|320.66|318.66|321.18|319.18|320.65|318.65|36
1727965330000|2024-10-03 14:22:10|320.65|318.65|320.75|318.75|320.84|318.84|320.65|318.65|30
1727965340000|2024-10-03 14:22:20|320.73|318.73|320.09|318.09|320.77|318.77|320.09|318.09|28
1727965350000|2024-10-03 14:22:30|320.05|318.05|319.58|317.58|320.06|318.06|319.57|317.57|30
1727965360000|2024-10-03 14:22:40|319.56|317.56|319.07|317.07|319.56|317.56|319.04|317.04|17
1727965370000|2024-10-03 14:22:50|319|317|318.75|316.75|319|317|318.71|316.71|22
1727965380000|2024-10-03 14:23:00|318.76|316.76|318.84|316.84|318.98|316.98|318.76|316.76|24
1727965390000|2024-10-03 14:23:10|318.78|316.78|318.84|316.84|318.89|316.89|318.67|316.67|22
1727965400000|2024-10-03 14:23:20|318.85|316.85|318.95|316.95|319.39|317.39|318.81|316.81|30
1727965410000|2024-10-03 14:23:30|318.92|316.92|318.66|316.66|318.94|316.94|318.44|316.44|26
1727965420000|2024-10-03 14:23:40|318.61|316.61|318.47|316.47|318.63|316.63|318.45|316.45|32
1727965430000|2024-10-03 14:23:50|318.48|316.48|318.67|316.67|318.81|316.81|318.47|316.47|23
1727965440000|2024-10-03 14:24:00|318.61|316.61|319.17|317.17|319.45|317.45|318.6|316.6|27
1727965450000|2024-10-03 14:24:10|319.19|317.19|319.16|317.16|319.43|317.43|318.99|316.99|34
1727965460000|2024-10-03 14:24:20|319.15|317.15|318.38|316.38|319.15|317.15|318.38|316.38|31
1727965470000|2024-10-03 14:24:30|318.34|316.34|318.42|316.42|318.48|316.48|318.28|316.28|23
1727965480000|2024-10-03 14:24:40|318.41|316.41|318.2|316.2|318.48|316.48|318.2|316.2|30
1727965490000|2024-10-03 14:24:50|318.13|316.13|318.2|316.2|318.22|316.22|317.93|315.93|33
1727965500000|2024-10-03 14:25:00|318.22|316.22|317.78|315.78|318.26|316.26|317.72|315.72|32
1727965510000|2024-10-03 14:25:10|317.89|315.89|317.93|315.93|318.22|316.22|317.77|315.77|33
1727965520000|2024-10-03 14:25:20|317.94|315.94|317.66|315.66|317.94|315.94|317.66|315.66|31
1727965530000|2024-10-03 14:25:30|317.52|315.52|317.32|315.32|317.52|315.52|316.97|314.97|31
1727965540000|2024-10-03 14:25:40|317.31|315.31|317.27|315.27|317.33|315.33|317.21|315.21|24
1727965550000|2024-10-03 14:25:50|317.29|315.29|317.29|315.29|317.72|315.72|317.28|315.28|28
1727965560000|2024-10-03 14:26:00|317.26|315.26|316.85|314.85|317.26|315.26|316.85|314.85|32
1727965570000|2024-10-03 14:26:10|316.81|314.81|317.11|315.11|317.11|315.11|316.64|314.64|31
1727965580000|2024-10-03 14:26:20|317.07|315.07|316.77|314.77|317.07|315.07|316.65|314.65|31
1727965590000|2024-10-03 14:26:30|316.78|314.78|316.7|314.7|317|315|316.67|314.67|30
1727965600000|2024-10-03 14:26:40|316.71|314.71|317.01|315.01|317.01|315.01|316.61|314.61|35
1727965610000|2024-10-03 14:26:50|317|315|316.66|314.66|317|315|316.58|314.58|26
1727965620000|2024-10-03 14:27:00|316.62|314.62|316.74|314.74|317.01|315.01|316.62|314.62|28
1727965630000|2024-10-03 14:27:10|316.71|314.71|316.9|314.9|316.91|314.91|316.67|314.67|37
1727965640000|2024-10-03 14:27:20|316.88|314.88|317.16|315.16|317.19|315.19|316.71|314.71|37
1727965650000|2024-10-03 14:27:30|317.28|315.28|317.14|315.14|317.28|315.28|316.86|314.86|34
1727965660000|2024-10-03 14:27:40|317.09|315.09|317.55|315.55|317.83|315.83|317.09|315.09|36
1727965670000|2024-10-03 14:27:50|317.52|315.52|317.23|315.23|317.52|315.52|317.06|315.06|29
1727965680000|2024-10-03 14:28:00|317.22|315.22|316.84|314.84|317.22|315.22|316.84|314.84|32
1727965690000|2024-10-03 14:28:10|316.81|314.81|317.04|315.04|317.11|315.11|316.6|314.6|32
1727965700000|2024-10-03 14:28:20|317.03|315.03|317.51|315.51|317.51|315.51|317.02|315.02|34
1727965710000|2024-10-03 14:28:30|317.52|315.52|317.71|315.71|317.8|315.8|317.48|315.48|31
1727965720000|2024-10-03 14:28:40|317.68|315.68|317.42|315.42|317.79|315.79|317.41|315.41|29
1727965730000|2024-10-03 14:28:50|317.39|315.39|317.8|315.8|317.8|315.8|317.17|315.17|29
1727965740000|2024-10-03 14:29:00|317.79|315.79|317.68|315.68|318.05|316.05|317.68|315.68|36
1727965750000|2024-10-03 14:29:10|317.74|315.74|317.5|315.5|317.75|315.75|317.38|315.38|31
1727965760000|2024-10-03 14:29:20|317.49|315.49|317.27|315.27|317.49|315.49|316.81|314.81|34
1727965770000|2024-10-03 14:29:30|317.28|315.28|317.37|315.37|317.39|315.39|317.24|315.24|24
1727965780000|2024-10-03 14:29:40|317.38|315.38|317.13|315.13|317.48|315.48|317.13|315.13|18
1727965790000|2024-10-03 14:29:50|317.1|315.1|317.21|315.21|317.22|315.22|316.95|314.95|30
1727965800000|2024-10-03 14:30:00|317.13|315.13|317.03|315.03|317.13|315.13|316.81|314.81|19
1727965810000|2024-10-03 14:30:10|317.01|315.01|316.85|314.85|317.01|315.01|316.78|314.78|16
1727965820000|2024-10-03 14:30:20|316.74|314.74|316.93|314.93|316.93|314.93|316.74|314.74|21
1727965830000|2024-10-03 14:30:30|316.88|314.88|316.81|314.81|316.92|314.92|316.63|314.63|24
1727965840000|2024-10-03 14:30:40|316.95|314.95|317.13|315.13|317.2|315.2|316.82|314.82|29
1727965850000|2024-10-03 14:30:50|317.15|315.15|316.81|314.81|317.18|315.18|316.81|314.81|31
1727965860000|2024-10-03 14:31:00|316.84|314.84|317.16|315.16|317.19|315.19|316.77|314.77|27
1727965870000|2024-10-03 14:31:10|317.18|315.18|317.15|315.15|317.45|315.45|316.91|314.91|36
1727965880000|2024-10-03 14:31:20|317.12|315.12|317.29|315.29|317.34|315.34|316.98|314.98|32
1727965890000|2024-10-03 14:31:30|317.24|315.24|317.02|315.02|317.24|315.24|316.99|314.99|25
1727965900000|2024-10-03 14:31:40|316.99|314.99|316.8|314.8|317.06|315.06|316.78|314.78|25
1727965910000|2024-10-03 14:31:50|316.79|314.79|317.08|315.08|317.1|315.1|316.79|314.79|19
1727965920000|2024-10-03 14:32:00|317.1|315.1|317.64|315.64|317.68|315.68|317.05|315.05|30
1727965930000|2024-10-03 14:32:10|317.62|315.62|317.81|315.81|317.81|315.81|317.26|315.26|33
1727965940000|2024-10-03 14:32:20|317.79|315.79|317.63|315.63|317.88|315.88|317.58|315.58|31
1727965950000|2024-10-03 14:32:30|317.68|315.68|317.48|315.48|317.68|315.68|317.27|315.27|26
1727965960000|2024-10-03 14:32:40|317.43|315.43|317.47|315.47|317.61|315.61|317.42|315.42|33
1727965970000|2024-10-03 14:32:50|317.48|315.48|317.94|315.94|317.96|315.96|317.48|315.48|26
1727965980000|2024-10-03 14:33:00|317.95|315.95|318.32|316.32|318.57|316.57|317.95|315.95|31
1727965990000|2024-10-03 14:33:10|318.26|316.26|318.42|316.42|318.5|316.5|318.09|316.09|31
1727966000000|2024-10-03 14:33:20|318.41|316.41|317.7|315.7|318.42|316.42|317.7|315.7|27
1727966010000|2024-10-03 14:33:30|317.74|315.74|317.95|315.95|317.95|315.95|317.44|315.44|31
1727966020000|2024-10-03 14:33:40|318.02|316.02|317.89|315.89|318.39|316.39|317.83|315.83|27
1727966030000|2024-10-03 14:33:50|317.87|315.87|317.49|315.49|317.87|315.87|317.49|315.49|33
1727966040000|2024-10-03 14:34:00|317.53|315.53|317.54|315.54|317.88|315.88|317.45|315.45|36
1727966050000|2024-10-03 14:34:10|317.55|315.55|317.73|315.73|317.78|315.78|317.54|315.54|32
1727966060000|2024-10-03 14:34:20|317.72|315.72|317.99|315.99|318.05|316.05|317.72|315.72|34
1727966070000|2024-10-03 14:34:30|318.03|316.03|317.78|315.78|318.05|316.05|317.78|315.78|35
1727966080000|2024-10-03 14:34:40|317.77|315.77|317.86|315.86|318.07|316.07|317.77|315.77|28
1727966090000|2024-10-03 14:34:50|317.85|315.85|317.74|315.74|317.89|315.89|317.73|315.73|14
1727966100000|2024-10-03 14:35:00|317.71|315.71|317.81|315.81|318.07|316.07|317.5|315.5|31
1727966110000|2024-10-03 14:35:10|317.77|315.77|317.7|315.7|317.8|315.8|317.57|315.57|31
1727966120000|2024-10-03 14:35:20|317.69|315.69|317.74|315.74|317.82|315.82|317.69|315.69|22
1727966130000|2024-10-03 14:35:30|317.88|315.88|318.09|316.09|318.32|316.32|317.88|315.88|32
1727966140000|2024-10-03 14:35:40|318.08|316.08|318.21|316.21|318.35|316.35|318.08|316.08|28
1727966150000|2024-10-03 14:35:50|318.22|316.22|318.14|316.14|318.29|316.29|318.08|316.08|29
1727966160000|2024-10-03 14:36:00|318.12|316.12|317.66|315.66|318.29|316.29|317.56|315.56|32
1727966170000|2024-10-03 14:36:10|317.65|315.65|317.8|315.8|317.96|315.96|317.64|315.64|35
1727966180000|2024-10-03 14:36:20|317.78|315.78|317.5|315.5|317.92|315.92|317.27|315.27|32
1727966190000|2024-10-03 14:36:30|317.49|315.49|317.23|315.23|317.49|315.49|317.05|315.05|31
1727966200000|2024-10-03 14:36:40|317.26|315.26|317.23|315.23|317.26|315.26|316.94|314.94|28
1727966210000|2024-10-03 14:36:50|317.21|315.21|317.25|315.25|317.31|315.31|317.1|315.1|29
1727966220000|2024-10-03 14:37:00|317.26|315.26|316.98|314.98|317.43|315.43|316.93|314.93|37
1727966230000|2024-10-03 14:37:10|317|315|317.24|315.24|317.36|315.36|317|315|34
1727966240000|2024-10-03 14:37:20|317.25|315.25|317.38|315.38|317.38|315.38|317.07|315.07|29
1727966250000|2024-10-03 14:37:30|317.43|315.43|317.24|315.24|317.46|315.46|317.24|315.24|31
1727966260000|2024-10-03 14:37:40|317.21|315.21|317.29|315.29|317.46|315.46|317.15|315.15|31
1727966270000|2024-10-03 14:37:50|317.25|315.25|317.07|315.07|317.32|315.32|317.03|315.03|33
1727966280000|2024-10-03 14:38:00|317.06|315.06|316.89|314.89|317.14|315.14|316.81|314.81|30
1727966290000|2024-10-03 14:38:10|316.91|314.91|317.22|315.22|317.24|315.24|316.78|314.78|31
1727966300000|2024-10-03 14:38:20|317.25|315.25|317.42|315.42|317.48|315.48|317.25|315.25|27
1727966310000|2024-10-03 14:38:30|317.4|315.4|317.27|315.27|317.4|315.4|317.21|315.21|33
1727966320000|2024-10-03 14:38:40|317.28|315.28|317.51|315.51|317.52|315.52|317.28|315.28|28
1727966330000|2024-10-03 14:38:50|317.52|315.52|317.53|315.53|317.63|315.63|317.48|315.48|27
1727966340000|2024-10-03 14:39:00|317.52|315.52|317.4|315.4|317.64|315.64|317.22|315.22|32
1727966350000|2024-10-03 14:39:10|317.48|315.48|317.55|315.55|317.61|315.61|317.28|315.28|33
1727966360000|2024-10-03 14:39:20|317.57|315.57|317.52|315.52|317.58|315.58|317.38|315.38|31
1727966370000|2024-10-03 14:39:30|317.5|315.5|317.3|315.3|317.5|315.5|317.13|315.13|30
1727966380000|2024-10-03 14:39:40|317.28|315.28|317.53|315.53|317.62|315.62|317.28|315.28|31
1727966390000|2024-10-03 14:39:50|317.48|315.48|318.27|316.27|318.27|316.27|317.42|315.42|33
1727966400000|2024-10-03 14:40:00|318.35|316.35|318.38|316.38|318.44|316.44|318.11|316.11|31
1727966410000|2024-10-03 14:40:10|318.47|316.47|318.23|316.23|318.47|316.47|317.97|315.97|32
1727966420000|2024-10-03 14:40:20|318.21|316.21|318.45|316.45|318.45|316.45|318.15|316.15|28
1727966430000|2024-10-03 14:40:30|318.46|316.46|318.29|316.29|318.46|316.46|318.1|316.1|30
1727966440000|2024-10-03 14:40:40|318.25|316.25|317.84|315.84|318.25|316.25|317.74|315.74|30
1727966450000|2024-10-03 14:40:50|317.83|315.83|317.66|315.66|317.92|315.92|317.66|315.66|25
1727966460000|2024-10-03 14:41:00|317.65|315.65|317.63|315.63|317.65|315.65|317.35|315.35|31
1727966470000|2024-10-03 14:41:10|317.61|315.61|317.38|315.38|317.61|315.61|317.28|315.28|35
1727966480000|2024-10-03 14:41:20|317.32|315.32|317.37|315.37|317.38|315.38|317.17|315.17|28
1727966490000|2024-10-03 14:41:30|317.38|315.38|316.86|314.86|317.38|315.38|316.86|314.86|35
1727966500000|2024-10-03 14:41:40|316.87|314.87|316.71|314.71|316.9|314.9|316.71|314.71|25
1727966510000|2024-10-03 14:41:50|316.67|314.67|316.65|314.65|316.74|314.74|316.6|314.6|33
1727966520000|2024-10-03 14:42:00|316.64|314.64|316.46|314.46|316.64|314.64|316.4|314.4|15
1727966530000|2024-10-03 14:42:10|316.49|314.49|315.41|313.41|316.49|314.49|315.37|313.37|26
1727966540000|2024-10-03 14:42:20|315.44|313.44|315.71|313.71|315.77|313.77|315.44|313.44|28
1727966550000|2024-10-03 14:42:30|315.66|313.66|315.61|313.61|315.7|313.7|315.44|313.44|30
1727966560000|2024-10-03 14:42:40|315.57|313.57|315.52|313.52|315.63|313.63|315.36|313.36|28
1727966570000|2024-10-03 14:42:50|315.51|313.51|315.56|313.56|315.71|313.71|315.5|313.5|29
1727966580000|2024-10-03 14:43:00|315.59|313.59|315.51|313.51|315.64|313.64|315.35|313.35|32
1727966590000|2024-10-03 14:43:10|315.53|313.53|316.01|314.01|316.01|314.01|315.53|313.53|32
1727966600000|2024-10-03 14:43:20|315.97|313.97|316.12|314.12|316.22|314.22|315.94|313.94|31
1727966610000|2024-10-03 14:43:30|316.05|314.05|316.12|314.12|316.16|314.16|315.94|313.94|34
1727966620000|2024-10-03 14:43:40|316.14|314.14|315.89|313.89|316.24|314.24|315.84|313.84|25
1727966630000|2024-10-03 14:43:50|315.9|313.9|315.88|313.88|315.93|313.93|315.82|313.82|26
1727966640000|2024-10-03 14:44:00|315.93|313.93|316.1|314.1|316.1|314.1|315.73|313.73|33
1727966650000|2024-10-03 14:44:10|316.16|314.16|316.19|314.19|316.19|314.19|315.97|313.97|28
1727966660000|2024-10-03 14:44:20|316.17|314.17|316.17|314.17|316.27|314.27|316.15|314.15|26
1727966670000|2024-10-03 14:44:30|316.21|314.21|316.23|314.23|316.26|314.26|316.17|314.17|24
1727966680000|2024-10-03 14:44:40|316.27|314.27|316.35|314.35|316.37|314.37|316.19|314.19|28
1727966690000|2024-10-03 14:44:50|316.34|314.34|316.25|314.25|316.35|314.35|316.21|314.21|23
1727966700000|2024-10-03 14:45:00|316.23|314.23|315.82|313.82|316.24|314.24|315.82|313.82|30
1727966710000|2024-10-03 14:45:10|315.78|313.78|315.41|313.41|315.78|313.78|315.31|313.31|36
1727966720000|2024-10-03 14:45:20|315.42|313.42|315.54|313.54|315.57|313.57|315.37|313.37|27
1727966730000|2024-10-03 14:45:30|315.52|313.52|315.97|313.97|315.97|313.97|315.46|313.46|28
1727966740000|2024-10-03 14:45:40|316|314|315.82|313.82|316.05|314.05|315.82|313.82|25
1727966750000|2024-10-03 14:45:50|315.74|313.74|315.86|313.86|315.97|313.97|315.67|313.67|34
1727966760000|2024-10-03 14:46:00|315.85|313.85|315.77|313.77|315.95|313.95|315.67|313.67|31
1727966770000|2024-10-03 14:46:10|315.79|313.79|315.98|313.98|316.03|314.03|315.79|313.79|31
1727966780000|2024-10-03 14:46:20|315.95|313.95|316.39|314.39|316.39|314.39|315.95|313.95|29
1727966790000|2024-10-03 14:46:30|316.43|314.43|316.49|314.49|316.49|314.49|316.34|314.34|33
1727966800000|2024-10-03 14:46:40|316.48|314.48|317.07|315.07|317.07|315.07|316.48|314.48|29
1727966810000|2024-10-03 14:46:50|317.05|315.05|317.05|315.05|317.07|315.07|317|315|28
1727966820000|2024-10-03 14:47:00|317.07|315.07|317.01|315.01|317.71|315.71|317.01|315.01|34
1727966830000|2024-10-03 14:47:10|316.99|314.99|316.93|314.93|316.99|314.99|316.75|314.75|27
1727966840000|2024-10-03 14:47:20|316.92|314.92|317.25|315.25|317.27|315.27|316.88|314.88|25
1727966850000|2024-10-03 14:47:30|317.26|315.26|317.35|315.35|317.42|315.42|317.11|315.11|37
1727966860000|2024-10-03 14:47:40|317.46|315.46|317.44|315.44|317.66|315.66|317.44|315.44|32
1727966870000|2024-10-03 14:47:50|317.46|315.46|317.26|315.26|317.46|315.46|317.24|315.24|27
1727966880000|2024-10-03 14:48:00|317.29|315.29|317.3|315.3|317.36|315.36|317.17|315.17|19
1727966890000|2024-10-03 14:48:10|317.27|315.27|317.32|315.32|317.54|315.54|317.26|315.26|25
1727966900000|2024-10-03 14:48:20|317.34|315.34|317.34|315.34|317.41|315.41|317.13|315.13|29
1727966910000|2024-10-03 14:48:30|317.33|315.33|316.73|314.73|317.33|315.33|316.73|314.73|35
1727966920000|2024-10-03 14:48:40|316.74|314.74|316.73|314.73|316.76|314.76|316.63|314.63|29
1727966930000|2024-10-03 14:48:50|316.68|314.68|316.56|314.56|316.78|314.78|316.48|314.48|22
1727966940000|2024-10-03 14:49:00|316.55|314.55|317|315|317|315|316.55|314.55|33
1727966950000|2024-10-03 14:49:10|317.01|315.01|316.72|314.72|317.02|315.02|316.71|314.71|26
1727966960000|2024-10-03 14:49:20|316.63|314.63|316.44|314.44|316.65|314.65|316.3|314.3|30
1727966970000|2024-10-03 14:49:30|316.45|314.45|316.47|314.47|316.59|314.59|316.45|314.45|28
1727966980000|2024-10-03 14:49:40|316.48|314.48|316.14|314.14|316.48|314.48|316.13|314.13|26
1727966990000|2024-10-03 14:49:50|316.17|314.17|316.13|314.13|316.34|314.34|315.94|313.94|32
1727967000000|2024-10-03 14:50:00|316.2|314.2|316.46|314.46|316.51|314.51|316.18|314.18|32
1727967010000|2024-10-03 14:50:10|316.36|314.36|315.96|313.96|316.36|314.36|315.91|313.91|29
1727967020000|2024-10-03 14:50:20|315.98|313.98|316.04|314.04|316.13|314.13|315.96|313.96|25
1727967030000|2024-10-03 14:50:30|316.06|314.06|316.09|314.09|316.24|314.24|315.94|313.94|34
1727967040000|2024-10-03 14:50:40|316.08|314.08|315.96|313.96|316.2|314.2|315.96|313.96|27
1727967050000|2024-10-03 14:50:50|315.95|313.95|316.07|314.07|316.19|314.19|315.95|313.95|27
1727967060000|2024-10-03 14:51:00|316.08|314.08|316.15|314.15|316.35|314.35|316.08|314.08|31
1727967070000|2024-10-03 14:51:10|316.17|314.17|316.17|314.17|316.29|314.29|316.17|314.17|20
1727967080000|2024-10-03 14:51:20|316.11|314.11|316.07|314.07|316.23|314.23|316.04|314.04|23
1727967090000|2024-10-03 14:51:30|316.1|314.1|316.52|314.52|316.56|314.56|316.1|314.1|29
1727967100000|2024-10-03 14:51:40|316.54|314.54|316.81|314.81|316.99|314.99|316.53|314.53|32
1727967110000|2024-10-03 14:51:50|316.8|314.8|316.9|314.9|316.95|314.95|316.8|314.8|26
1727967120000|2024-10-03 14:52:00|316.91|314.91|316.83|314.83|317.09|315.09|316.83|314.83|27
1727967130000|2024-10-03 14:52:10|316.82|314.82|316.63|314.63|316.88|314.88|316.57|314.57|28
1727967140000|2024-10-03 14:52:20|316.64|314.64|316.46|314.46|316.64|314.64|316.43|314.43|32
1727967150000|2024-10-03 14:52:30|316.42|314.42|316.51|314.51|316.51|314.51|316.33|314.33|29
1727967160000|2024-10-03 14:52:40|316.48|314.48|316.32|314.32|316.58|314.58|316.25|314.25|29
1727967170000|2024-10-03 14:52:50|316.28|314.28|315.86|313.86|316.28|314.28|315.81|313.81|27
1727967180000|2024-10-03 14:53:00|315.87|313.87|315.89|313.89|315.93|313.93|315.74|313.74|32
1727967190000|2024-10-03 14:53:10|315.9|313.9|315.63|313.63|315.94|313.94|315.62|313.62|29
1727967200000|2024-10-03 14:53:20|315.6|313.6|315.74|313.74|315.86|313.86|315.52|313.52|26
1727967210000|2024-10-03 14:53:30|315.75|313.75|316.12|314.12|316.13|314.13|315.71|313.71|33
1727967220000|2024-10-03 14:53:40|316.11|314.11|315.79|313.79|316.11|314.11|315.79|313.79|27
1727967230000|2024-10-03 14:53:50|315.8|313.8|315.84|313.84|315.89|313.89|315.73|313.73|21
1727967240000|2024-10-03 14:54:00|315.85|313.85|316|314|316.01|314.01|315.85|313.85|29
1727967250000|2024-10-03 14:54:10|315.97|313.97|315.72|313.72|315.97|313.97|315.67|313.67|28
1727967260000|2024-10-03 14:54:20|315.73|313.73|315.53|313.53|315.76|313.76|315.47|313.47|30
1727967270000|2024-10-03 14:54:30|315.55|313.55|315.44|313.44|315.58|313.58|315.39|313.39|19
1727967280000|2024-10-03 14:54:40|315.45|313.45|315.56|313.56|315.59|313.59|315.41|313.41|22
1727967290000|2024-10-03 14:54:50|315.53|313.53|315.59|313.59|315.62|313.62|315.51|313.51|26
1727967300000|2024-10-03 14:55:00|315.57|313.57|314.95|312.95|315.57|313.57|314.91|312.91|24
1727967310000|2024-10-03 14:55:10|314.92|312.92|314.88|312.88|314.99|312.99|314.81|312.81|27
1727967320000|2024-10-03 14:55:20|314.89|312.89|314.98|312.98|315.05|313.05|314.88|312.88|23
1727967330000|2024-10-03 14:55:30|314.95|312.95|315.35|313.35|315.36|313.36|314.95|312.95|35
1727967340000|2024-10-03 14:55:40|315.34|313.34|315.23|313.23|315.34|313.34|315.16|313.16|28
1727967350000|2024-10-03 14:55:50|315.19|313.19|315.53|313.53|315.53|313.53|315.17|313.17|26
1727967360000|2024-10-03 14:56:00|315.51|313.51|315.74|313.74|315.74|313.74|315.5|313.5|31
1727967370000|2024-10-03 14:56:10|315.75|313.75|315.98|313.98|316.04|314.04|315.72|313.72|23
1727967380000|2024-10-03 14:56:20|316|314|316.16|314.16|316.26|314.26|315.94|313.94|21
1727967390000|2024-10-03 14:56:30|316.18|314.18|315.91|313.91|316.25|314.25|315.89|313.89|27
1727967400000|2024-10-03 14:56:40|315.9|313.9|315.69|313.69|315.91|313.91|315.63|313.63|22
1727967410000|2024-10-03 14:56:50|315.67|313.67|315.47|313.47|315.73|313.73|315.47|313.47|21
1727967420000|2024-10-03 14:57:00|315.5|313.5|315.11|313.11|315.5|313.5|315.09|313.09|30
1727967430000|2024-10-03 14:57:10|315.1|313.1|315.07|313.07|315.31|313.31|314.99|312.99|30
1727967440000|2024-10-03 14:57:20|315.17|313.17|315.39|313.39|315.46|313.46|315.16|313.16|27
1727967450000|2024-10-03 14:57:30|315.37|313.37|315.23|313.23|315.37|313.37|315.08|313.08|27
1727967460000|2024-10-03 14:57:40|315.24|313.24|315.39|313.39|315.53|313.53|315.24|313.24|32
1727967470000|2024-10-03 14:57:50|315.37|313.37|315.38|313.38|315.41|313.41|315.32|313.32|27
1727967480000|2024-10-03 14:58:00|315.37|313.37|315.49|313.49|315.64|313.64|315.36|313.36|27
1727967490000|2024-10-03 14:58:10|315.51|313.51|315.58|313.58|315.72|313.72|315.49|313.49|22
1727967500000|2024-10-03 14:58:20|315.56|313.56|315.64|313.64|315.79|313.79|315.48|313.48|26
1727967510000|2024-10-03 14:58:30|315.63|313.63|315.56|313.56|315.7|313.7|315.55|313.55|24
1727967520000|2024-10-03 14:58:40|315.6|313.6|315.45|313.45|315.64|313.64|315.39|313.39|26
1727967530000|2024-10-03 14:58:50|315.47|313.47|315.45|313.45|315.63|313.63|315.39|313.39|28
1727967540000|2024-10-03 14:59:00|315.43|313.43|315.09|313.09|315.43|313.43|315.09|313.09|26
1727967550000|2024-10-03 14:59:10|315.06|313.06|314.84|312.84|315.1|313.1|314.79|312.79|23
1727967560000|2024-10-03 14:59:20|314.83|312.83|314.88|312.88|314.95|312.95|314.71|312.71|33
1727967570000|2024-10-03 14:59:30|314.9|312.9|314.97|312.97|314.97|312.97|314.83|312.83|31
1727967580000|2024-10-03 14:59:40|314.96|312.96|315.1|313.1|315.23|313.23|314.96|312.96|24
1727967590000|2024-10-03 14:59:50|315.09|313.09|315.05|313.05|315.16|313.16|315.01|313.01|28
1727967600000|2024-10-03 15:00:00|315.06|313.06|315.04|313.04|315.11|313.11|314.81|312.81|28
1727967610000|2024-10-03 15:00:10|315.05|313.05|315.03|313.03|315.17|313.17|314.95|312.95|30
1727967620000|2024-10-03 15:00:20|315.05|313.05|315.19|313.19|315.21|313.21|315.05|313.05|26
1727967630000|2024-10-03 15:00:30|315.2|313.2|314.79|312.79|315.24|313.24|314.79|312.79|21
1727967640000|2024-10-03 15:00:40|314.77|312.77|314.87|312.87|314.97|312.97|314.73|312.73|29
1727967650000|2024-10-03 15:00:50|314.85|312.85|314.55|312.55|314.85|312.85|314.53|312.53|23
1727967660000|2024-10-03 15:01:00|314.57|312.57|314.64|312.64|314.64|312.64|314.35|312.35|25
1727967670000|2024-10-03 15:01:10|314.68|312.68|314.93|312.93|315.06|313.06|314.68|312.68|30
1727967680000|2024-10-03 15:01:20|314.9|312.9|314.81|312.81|314.96|312.96|314.55|312.55|30
1727967690000|2024-10-03 15:01:30|314.82|312.82|314.89|312.89|315.01|313.01|314.82|312.82|31
1727967700000|2024-10-03 15:01:40|314.92|312.92|314.77|312.77|315.01|313.01|314.69|312.69|31
1727967710000|2024-10-03 15:01:50|314.75|312.75|314.45|312.45|314.76|312.76|314.44|312.44|25
1727967720000|2024-10-03 15:02:00|314.47|312.47|314.55|312.55|314.59|312.59|314.36|312.36|29
1727967730000|2024-10-03 15:02:10|314.52|312.52|314.26|312.26|314.52|312.52|314.25|312.25|29
1727967740000|2024-10-03 15:02:20|314.24|312.24|314.39|312.39|314.44|312.44|314.24|312.24|26
1727967750000|2024-10-03 15:02:30|314.36|312.36|314.15|312.15|314.36|312.36|314.12|312.12|26
1727967760000|2024-10-03 15:02:40|314.17|312.17|314.14|312.14|314.22|312.22|314.11|312.11|29
1727967770000|2024-10-03 15:02:50|314.13|312.13|313.96|311.96|314.19|312.19|313.94|311.94|22
1727967780000|2024-10-03 15:03:00|313.94|311.94|313.94|311.94|313.98|311.98|313.92|311.92|15
1727967790000|2024-10-03 15:03:10|313.92|311.92|313.92|311.92|313.96|311.96|313.87|311.87|18
1727967800000|2024-10-03 15:03:20|313.96|311.96|314.25|312.25|314.27|312.27|313.94|311.94|25
1727967810000|2024-10-03 15:03:30|314.24|312.24|314.42|312.42|314.49|312.49|314.21|312.21|31
1727967820000|2024-10-03 15:03:40|314.43|312.43|314.38|312.38|314.54|312.54|314.3|312.3|32
1727967830000|2024-10-03 15:03:50|314.42|312.42|314.58|312.58|314.66|312.66|314.38|312.38|21
1727967840000|2024-10-03 15:04:00|314.59|312.59|314.23|312.23|314.59|312.59|314.21|312.21|27
1727967850000|2024-10-03 15:04:10|314.2|312.2|314.32|312.32|314.36|312.36|314.09|312.09|32
1727967860000|2024-10-03 15:04:20|314.31|312.31|314.35|312.35|314.44|312.44|314.23|312.23|32
1727967870000|2024-10-03 15:04:30|314.33|312.33|314.51|312.51|314.51|312.51|314.32|312.32|35
1727967880000|2024-10-03 15:04:40|314.52|312.52|314.56|312.56|314.59|312.59|314.52|312.52|8
1727967890000|2024-10-03 15:04:50|314.53|312.53|314.98|312.98|315|313|314.53|312.53|13
1727967900000|2024-10-03 15:05:00|314.99|312.99|314.81|312.81|314.99|312.99|314.75|312.75|28
1727967910000|2024-10-03 15:05:10|314.88|312.88|315.31|313.31|315.31|313.31|314.83|312.83|19
1727967920000|2024-10-03 15:05:20|315.29|313.29|315.58|313.58|315.6|313.6|315.26|313.26|20
1727967930000|2024-10-03 15:05:30|315.6|313.6|315.6|313.6|315.68|313.68|315.58|313.58|16
1727967940000|2024-10-03 15:05:40|315.62|313.62|315.78|313.78|315.85|313.85|315.6|313.6|14
1727967950000|2024-10-03 15:05:50|315.8|313.8|315.92|313.92|315.98|313.98|315.77|313.77|21
1727967960000|2024-10-03 15:06:00|315.91|313.91|315.89|313.89|315.91|313.91|315.62|313.62|32
1727967970000|2024-10-03 15:06:10|315.83|313.83|316.13|314.13|316.21|314.21|315.83|313.83|26
1727967980000|2024-10-03 15:06:20|316.16|314.16|315.99|313.99|316.18|314.18|315.9|313.9|22
1727967990000|2024-10-03 15:06:30|315.98|313.98|315.86|313.86|315.98|313.98|315.85|313.85|24
1727968000000|2024-10-03 15:06:40|315.84|313.84|315.84|313.84|315.87|313.87|315.77|313.77|30
1727968010000|2024-10-03 15:06:50|315.82|313.82|315.79|313.79|315.87|313.87|315.75|313.75|23
1727968020000|2024-10-03 15:07:00|315.78|313.78|315.26|313.26|315.78|313.78|315.21|313.21|29
1727968030000|2024-10-03 15:07:10|315.21|313.21|314.88|312.88|315.22|313.22|314.88|312.88|32
1727968040000|2024-10-03 15:07:20|314.87|312.87|314.69|312.69|314.9|312.9|314.65|312.65|24
1727968050000|2024-10-03 15:07:30|314.71|312.71|314.69|312.69|314.79|312.79|314.64|312.64|23
1727968060000|2024-10-03 15:07:40|314.7|312.7|314.88|312.88|314.9|312.9|314.7|312.7|26
1727968070000|2024-10-03 15:07:50|314.89|312.89|314.74|312.74|314.89|312.89|314.66|312.66|27
1727968080000|2024-10-03 15:08:00|314.73|312.73|314.12|312.12|314.73|312.73|314.11|312.11|33
1727968090000|2024-10-03 15:08:10|314.15|312.15|314.44|312.44|314.44|312.44|314.13|312.13|26
1727968100000|2024-10-03 15:08:20|314.4|312.4|314.66|312.66|314.78|312.78|314.37|312.37|26
1727968110000|2024-10-03 15:08:30|314.65|312.65|315|313|315|313|314.63|312.63|29
1727968120000|2024-10-03 15:08:40|315.03|313.03|314.98|312.98|315.31|313.31|314.98|312.98|28
1727968130000|2024-10-03 15:08:50|314.95|312.95|315.11|313.11|315.11|313.11|314.93|312.93|26
1727968140000|2024-10-03 15:09:00|315.12|313.12|314.79|312.79|315.23|313.23|314.79|312.79|31
1727968150000|2024-10-03 15:09:10|314.78|312.78|315.02|313.02|315.06|313.06|314.78|312.78|33
1727968160000|2024-10-03 15:09:20|314.94|312.94|314.7|312.7|314.94|312.94|314.68|312.68|23
1727968170000|2024-10-03 15:09:30|314.63|312.63|314.55|312.55|314.73|312.73|314.53|312.53|22
1727968180000|2024-10-03 15:09:40|314.54|312.54|314.68|312.68|314.68|312.68|314.49|312.49|23
1727968190000|2024-10-03 15:09:50|314.7|312.7|314.93|312.93|314.95|312.95|314.68|312.68|26
1727968200000|2024-10-03 15:10:00|314.88|312.88|314.95|312.95|314.95|312.95|314.78|312.78|29
1727968210000|2024-10-03 15:10:10|314.9|312.9|314.91|312.91|314.93|312.93|314.69|312.69|28
1727968220000|2024-10-03 15:10:20|314.87|312.87|315.01|313.01|315.05|313.05|314.68|312.68|30
1727968230000|2024-10-03 15:10:30|315.02|313.02|314.75|312.75|315.02|313.02|314.62|312.62|30
1727968240000|2024-10-03 15:10:40|314.73|312.73|314.86|312.86|314.87|312.87|314.73|312.73|22
1727968250000|2024-10-03 15:10:50|314.85|312.85|314.75|312.75|314.85|312.85|314.69|312.69|19
1727968260000|2024-10-03 15:11:00|314.76|312.76|314.66|312.66|314.8|312.8|314.65|312.65|33
1727968270000|2024-10-03 15:11:10|314.65|312.65|314.39|312.39|314.67|312.67|314.33|312.33|26
1727968280000|2024-10-03 15:11:20|314.38|312.38|314.31|312.31|314.44|312.44|314.26|312.26|25
1727968290000|2024-10-03 15:11:30|314.32|312.32|314.57|312.57|314.57|312.57|314.24|312.24|28
1727968300000|2024-10-03 15:11:40|314.56|312.56|314.15|312.15|314.56|312.56|314.15|312.15|24
1727968310000|2024-10-03 15:11:50|314.16|312.16|313.96|311.96|314.16|312.16|313.96|311.96|11
1727968320000|2024-10-03 15:12:00|313.98|311.98|314.35|312.35|314.35|312.35|313.98|311.98|23
1727968330000|2024-10-03 15:12:10|314.39|312.39|314.45|312.45|314.48|312.48|314.39|312.39|20
1727968340000|2024-10-03 15:12:20|314.4|312.4|314.39|312.39|314.44|312.44|314.28|312.28|29
1727968350000|2024-10-03 15:12:30|314.36|312.36|314.04|312.04|314.36|312.36|314.04|312.04|16
1727968360000|2024-10-03 15:12:40|314.05|312.05|314.41|312.41|314.41|312.41|314.05|312.05|26
1727968370000|2024-10-03 15:12:50|314.42|312.42|314.36|312.36|314.43|312.43|314.35|312.35|19
1727968380000|2024-10-03 15:13:00|314.35|312.35|314.35|312.35|314.35|312.35|314.09|312.09|20
1727968390000|2024-10-03 15:13:10|314.36|312.36|314.08|312.08|314.36|312.36|314.02|312.02|32
1727968400000|2024-10-03 15:13:20|314.06|312.06|314.15|312.15|314.22|312.22|314.02|312.02|28
1727968410000|2024-10-03 15:13:30|314.16|312.16|314.01|312.01|314.18|312.18|314|312|28
1727968420000|2024-10-03 15:13:40|314.02|312.02|314.22|312.22|314.22|312.22|314.01|312.01|26
1727968430000|2024-10-03 15:13:50|314.19|312.19|314.11|312.11|314.29|312.29|314.11|312.11|26
1727968440000|2024-10-03 15:14:00|314.08|312.08|314.51|312.51|314.51|312.51|314|312|34
1727968450000|2024-10-03 15:14:10|314.57|312.57|314.73|312.73|314.79|312.79|314.57|312.57|23
1727968460000|2024-10-03 15:14:20|314.75|312.75|314.82|312.82|314.87|312.87|314.66|312.66|27
1727968470000|2024-10-03 15:14:30|314.78|312.78|314.9|312.9|315|313|314.75|312.75|25
1727968480000|2024-10-03 15:14:40|314.92|312.92|315.01|313.01|315.01|313.01|314.89|312.89|26
1727968490000|2024-10-03 15:14:50|315|313|314.94|312.94|315.08|313.08|314.94|312.94|24
1727968500000|2024-10-03 15:15:00|314.95|312.95|314.99|312.99|315.19|313.19|314.93|312.93|22
1727968510000|2024-10-03 15:15:10|314.97|312.97|315.39|313.39|315.4|313.4|314.97|312.97|26
1727968520000|2024-10-03 15:15:20|315.37|313.37|315.11|313.11|315.38|313.38|315.11|313.11|29
1727968530000|2024-10-03 15:15:30|315.08|313.08|314.76|312.76|315.08|313.08|314.68|312.68|30
1727968540000|2024-10-03 15:15:40|314.75|312.75|314.72|312.72|314.88|312.88|314.68|312.68|25
1727968550000|2024-10-03 15:15:50|314.74|312.74|314.91|312.91|314.91|312.91|314.74|312.74|25
1727968560000|2024-10-03 15:16:00|314.92|312.92|315.08|313.08|315.08|313.08|314.87|312.87|26
1727968570000|2024-10-03 15:16:10|315.09|313.09|315.16|313.16|315.18|313.18|315.03|313.03|28
1727968580000|2024-10-03 15:16:20|315.17|313.17|315.26|313.26|315.32|313.32|315.05|313.05|29
1727968590000|2024-10-03 15:16:30|315.27|313.27|315.27|313.27|315.3|313.3|315.14|313.14|27
1727968600000|2024-10-03 15:16:40|315.31|313.31|315.26|313.26|315.41|313.41|315.15|313.15|30
1727968610000|2024-10-03 15:16:50|315.27|313.27|315.57|313.57|315.59|313.59|315.27|313.27|22
1727968620000|2024-10-03 15:17:00|315.58|313.58|315.65|313.65|315.69|313.69|315.53|313.53|22
1727968630000|2024-10-03 15:17:10|315.62|313.62|315.61|313.61|315.66|313.66|315.6|313.6|14
1727968640000|2024-10-03 15:17:20|315.63|313.63|315.43|313.43|315.74|313.74|315.43|313.43|24
1727968650000|2024-10-03 15:17:30|315.42|313.42|315.21|313.21|315.43|313.43|315.13|313.13|28
1727968660000|2024-10-03 15:17:40|315.16|313.16|315.14|313.14|315.2|313.2|315.08|313.08|25
1727968670000|2024-10-03 15:17:50|315.13|313.13|315.22|313.22|315.23|313.23|315.11|313.11|19
1727968680000|2024-10-03 15:18:00|315.25|313.25|315.25|313.25|315.43|313.43|315.23|313.23|25
1727968690000|2024-10-03 15:18:10|315.22|313.22|315.16|313.16|315.29|313.29|315.11|313.11|25
1727968700000|2024-10-03 15:18:20|315.17|313.17|314.91|312.91|315.17|313.17|314.85|312.85|18
1727968710000|2024-10-03 15:18:30|314.9|312.9|314.74|312.74|314.9|312.9|314.72|312.72|26
1727968720000|2024-10-03 15:18:40|314.73|312.73|314.27|312.27|314.73|312.73|314.27|312.27|26
1727968730000|2024-10-03 15:18:50|314.25|312.25|313.96|311.96|314.28|312.28|313.95|311.95|24
1727968740000|2024-10-03 15:19:00|313.83|311.83|314.03|312.03|314.03|312.03|313.82|311.82|14
1727968750000|2024-10-03 15:19:10|314.01|312.01|314.01|312.01|314.08|312.08|313.96|311.96|23
1727968760000|2024-10-03 15:19:20|314.03|312.03|314.17|312.17|314.2|312.2|313.98|311.98|30
1727968770000|2024-10-03 15:19:30|314.16|312.16|314.01|312.01|314.24|312.24|313.96|311.96|32
1727968780000|2024-10-03 15:19:40|313.99|311.99|313.96|311.96|314.04|312.04|313.92|311.92|23
1727968790000|2024-10-03 15:19:50|313.95|311.95|313.98|311.98|313.98|311.98|313.93|311.93|10
1727968800000|2024-10-03 15:20:00|313.96|311.96|313.12|311.12|313.96|311.96|313.12|311.12|18
1727968810000|2024-10-03 15:20:10|313.11|311.11|313.08|311.08|313.24|311.24|312.99|310.99|29
1727968820000|2024-10-03 15:20:20|313.07|311.07|312.61|310.61|313.09|311.09|312.6|310.6|23
1727968830000|2024-10-03 15:20:30|312.69|310.69|312.69|310.69|312.72|310.72|312.59|310.59|19
1727968840000|2024-10-03 15:20:40|312.66|310.66|312.74|310.74|312.74|310.74|312.58|310.58|26
1727968850000|2024-10-03 15:20:50|312.72|310.72|312.86|310.86|312.86|310.86|312.72|310.72|13
1727968860000|2024-10-03 15:21:00|313.02|311.02|313.3|311.3|313.41|311.41|313.02|311.02|30
1727968870000|2024-10-03 15:21:10|313.28|311.28|313.38|311.38|313.38|311.38|313.12|311.12|28
1727968880000|2024-10-03 15:21:20|313.56|311.56|313.52|311.52|313.59|311.59|313.43|311.43|24
1727968890000|2024-10-03 15:21:30|313.58|311.58|313.7|311.7|313.74|311.74|313.53|311.53|22
1727968900000|2024-10-03 15:21:40|313.71|311.71|313.44|311.44|313.76|311.76|313.4|311.4|28
1727968910000|2024-10-03 15:21:50|313.43|311.43|313.51|311.51|313.51|311.51|313.38|311.38|22
1727968920000|2024-10-03 15:22:00|313.53|311.53|313.6|311.6|313.63|311.63|313.26|311.26|34
1727968930000|2024-10-03 15:22:10|313.61|311.61|313.59|311.59|313.65|311.65|313.49|311.49|32
1727968940000|2024-10-03 15:22:20|313.6|311.6|313.61|311.61|313.77|311.77|313.59|311.59|33
1727968950000|2024-10-03 15:22:30|313.6|311.6|313.66|311.66|313.68|311.68|313.43|311.43|30
1727968960000|2024-10-03 15:22:40|313.64|311.64|314.1|312.1|314.1|312.1|313.56|311.56|27
1727968970000|2024-10-03 15:22:50|314.12|312.12|314.01|312.01|314.34|312.34|314.01|312.01|32
1727968980000|2024-10-03 15:23:00|314|312|314.45|312.45|314.49|312.49|313.97|311.97|31
1727968990000|2024-10-03 15:23:10|314.44|312.44|314.48|312.48|314.62|312.62|314.43|312.43|33
1727969000000|2024-10-03 15:23:20|314.43|312.43|314.45|312.45|314.55|312.55|314.31|312.31|27
1727969010000|2024-10-03 15:23:30|314.44|312.44|314.67|312.67|314.67|312.67|314.34|312.34|27
1727969020000|2024-10-03 15:23:40|314.71|312.71|314.6|312.6|314.96|312.96|314.59|312.59|34
1727969030000|2024-10-03 15:23:50|314.59|312.59|314.83|312.83|314.91|312.91|314.59|312.59|30
1727969040000|2024-10-03 15:24:00|314.85|312.85|315.12|313.12|315.18|313.18|314.85|312.85|33
1727969050000|2024-10-03 15:24:10|315.13|313.13|314.62|312.62|315.16|313.16|314.6|312.6|29
1727969060000|2024-10-03 15:24:20|314.61|312.61|314.47|312.47|314.62|312.62|314.44|312.44|32
1727969070000|2024-10-03 15:24:30|314.49|312.49|314.49|312.49|314.54|312.54|314.42|312.42|30
1727969080000|2024-10-03 15:24:40|314.5|312.5|314.64|312.64|314.64|312.64|314.5|312.5|21
1727969090000|2024-10-03 15:24:50|314.61|312.61|314.48|312.48|314.67|312.67|314.43|312.43|32
1727969100000|2024-10-03 15:25:00|314.47|312.47|313.95|311.95|314.47|312.47|313.85|311.85|35
1727969110000|2024-10-03 15:25:10|313.97|311.97|314.19|312.19|314.21|312.21|313.84|311.84|28
1727969120000|2024-10-03 15:25:20|314.2|312.2|314.29|312.29|314.32|312.32|314.06|312.06|29
1727969130000|2024-10-03 15:25:30|314.3|312.3|314.28|312.28|314.42|312.42|314.24|312.24|26
1727969140000|2024-10-03 15:25:40|314.22|312.22|313.99|311.99|314.22|312.22|313.85|311.85|27
1727969150000|2024-10-03 15:25:50|314|312|313.94|311.94|314.05|312.05|313.89|311.89|25
1727969160000|2024-10-03 15:26:00|313.93|311.93|313.77|311.77|314.02|312.02|313.54|311.54|32
1727969170000|2024-10-03 15:26:10|313.78|311.78|313.59|311.59|313.81|311.81|313.49|311.49|31
1727969180000|2024-10-03 15:26:20|313.62|311.62|313.36|311.36|313.64|311.64|313.36|311.36|31
1727969190000|2024-10-03 15:26:30|313.35|311.35|313.41|311.41|313.53|311.53|313.34|311.34|27
1727969200000|2024-10-03 15:26:40|313.38|311.38|313.19|311.19|313.4|311.4|313.19|311.19|28
1727969210000|2024-10-03 15:26:50|313.16|311.16|312.86|310.86|313.34|311.34|312.77|310.77|30
1727969220000|2024-10-03 15:27:00|312.84|310.84|312.58|310.58|312.84|310.84|312.3|310.3|33
1727969230000|2024-10-03 15:27:10|312.61|310.61|312.6|310.6|312.69|310.69|312.49|310.49|30
1727969240000|2024-10-03 15:27:20|312.61|310.61|312.68|310.68|312.73|310.73|312.52|310.52|26
1727969250000|2024-10-03 15:27:30|312.7|310.7|312.79|310.79|312.79|310.79|312.53|310.53|30
1727969260000|2024-10-03 15:27:40|312.76|310.76|312.51|310.51|312.8|310.8|312.49|310.49|32
1727969270000|2024-10-03 15:27:50|312.54|310.54|312.53|310.53|312.6|310.6|312.47|310.47|25
1727969280000|2024-10-03 15:28:00|312.52|310.52|312.24|310.24|312.52|310.52|312.19|310.19|34
1727969290000|2024-10-03 15:28:10|312.27|310.27|312.4|310.4|312.4|310.4|312.21|310.21|29
1727969300000|2024-10-03 15:28:20|312.39|310.39|312.25|310.25|312.41|310.41|312.19|310.19|27
1727969310000|2024-10-03 15:28:30|312.24|310.24|312.23|310.23|312.29|310.29|312.13|310.13|27
1727969320000|2024-10-03 15:28:40|312.16|310.16|312.56|310.56|312.56|310.56|312.08|310.08|27
1727969330000|2024-10-03 15:28:50|312.57|310.57|312.59|310.59|312.59|310.59|312.49|310.49|25
1727969340000|2024-10-03 15:29:00|312.6|310.6|312.61|310.61|312.61|310.61|312.53|310.53|19
1727969350000|2024-10-03 15:29:10|312.58|310.58|312.61|310.61|312.62|310.62|312.55|310.55|14
1727969360000|2024-10-03 15:29:20|312.64|310.64|313.03|311.03|313.05|311.05|312.61|310.61|21
1727969370000|2024-10-03 15:29:30|313.02|311.02|313.09|311.09|313.09|311.09|312.93|310.93|30
1727969380000|2024-10-03 15:29:40|313.14|311.14|313.29|311.29|313.3|311.3|313.11|311.11|18
1727969390000|2024-10-03 15:29:50|313.24|311.24|313.22|311.22|313.24|311.24|313.09|311.09|26
1727969400000|2024-10-03 15:30:00|313.15|311.15|313|311|313.26|311.26|312.94|310.94|35
1727969410000|2024-10-03 15:30:10|312.91|310.91|312.82|310.82|313.01|311.01|312.82|310.82|31
1727969420000|2024-10-03 15:30:20|312.76|310.76|312.77|310.77|312.8|310.8|312.51|310.51|31
1727969430000|2024-10-03 15:30:30|312.8|310.8|313.11|311.11|313.14|311.14|312.78|310.78|31
1727969440000|2024-10-03 15:30:40|313.08|311.08|312.55|310.55|313.14|311.14|312.49|310.49|29
1727969450000|2024-10-03 15:30:50|312.54|310.54|312.54|310.54|312.61|310.61|312.52|310.52|21
1727969460000|2024-10-03 15:31:00|312.59|310.59|313.07|311.07|313.08|311.08|312.54|310.54|32
1727969470000|2024-10-03 15:31:10|313.08|311.08|313.13|311.13|313.15|311.15|313.02|311.02|32
1727969480000|2024-10-03 15:31:20|313.11|311.11|313.41|311.41|313.41|311.41|313.08|311.08|21
1727969490000|2024-10-03 15:31:30|313.38|311.38|313.37|311.37|313.38|311.38|313.32|311.32|18
1727969500000|2024-10-03 15:31:40|313.45|311.45|313.25|311.25|313.57|311.57|313.24|311.24|30
1727969510000|2024-10-03 15:31:50|313.26|311.26|313.5|311.5|313.56|311.56|313.22|311.22|29
1727969520000|2024-10-03 15:32:00|313.52|311.52|313.65|311.65|313.79|311.79|313.51|311.51|30
1727969530000|2024-10-03 15:32:10|313.62|311.62|313.31|311.31|313.62|311.62|313.31|311.31|30
1727969540000|2024-10-03 15:32:20|313.3|311.3|313.24|311.24|313.32|311.32|313.13|311.13|29
1727969550000|2024-10-03 15:32:30|313.25|311.25|313.12|311.12|313.39|311.39|313.11|311.11|34
1727969560000|2024-10-03 15:32:40|313.13|311.13|313.48|311.48|313.49|311.49|313.09|311.09|26
1727969570000|2024-10-03 15:32:50|313.49|311.49|313.67|311.67|313.67|311.67|313.46|311.46|29
1727969580000|2024-10-03 15:33:00|313.7|311.7|313.57|311.57|313.8|311.8|313.57|311.57|32
1727969590000|2024-10-03 15:33:10|313.55|311.55|313.81|311.81|313.82|311.82|313.55|311.55|35
1727969600000|2024-10-03 15:33:20|313.82|311.82|313.46|311.46|313.82|311.82|313.45|311.45|28
1727969610000|2024-10-03 15:33:30|313.45|311.45|313.4|311.4|313.45|311.45|313.24|311.24|34
1727969620000|2024-10-03 15:33:40|313.38|311.38|313.42|311.42|313.45|311.45|313.2|311.2|33
1727969630000|2024-10-03 15:33:50|313.45|311.45|313.6|311.6|313.63|311.63|313.45|311.45|32
1727969640000|2024-10-03 15:34:00|313.58|311.58|313.89|311.89|313.97|311.97|313.58|311.58|27
1727969650000|2024-10-03 15:34:10|313.88|311.88|313.62|311.62|313.93|311.93|313.62|311.62|27
1727969660000|2024-10-03 15:34:20|313.61|311.61|313.85|311.85|313.86|311.86|313.61|311.61|30
1727969670000|2024-10-03 15:34:30|313.82|311.82|313.26|311.26|313.82|311.82|313.26|311.26|29
1727969680000|2024-10-03 15:34:40|313.25|311.25|313.39|311.39|313.39|311.39|313.23|311.23|27
1727969690000|2024-10-03 15:34:50|313.38|311.38|313.4|311.4|313.43|311.43|313.28|311.28|23
1727969700000|2024-10-03 15:35:00|313.39|311.39|313.52|311.52|313.52|311.52|313.39|311.39|29
1727969710000|2024-10-03 15:35:10|313.49|311.49|313.68|311.68|313.68|311.68|313.48|311.48|27
1727969720000|2024-10-03 15:35:20|313.71|311.71|313.54|311.54|313.72|311.72|313.49|311.49|32
1727969730000|2024-10-03 15:35:30|313.53|311.53|313.78|311.78|313.86|311.86|313.53|311.53|31
1727969740000|2024-10-03 15:35:40|313.77|311.77|313.97|311.97|314.02|312.02|313.76|311.76|26
1727969750000|2024-10-03 15:35:50|313.95|311.95|314.14|312.14|314.14|312.14|313.92|311.92|23
1727969760000|2024-10-03 15:36:00|314.15|312.15|314.33|312.33|314.33|312.33|314.03|312.03|23
1727969770000|2024-10-03 15:36:10|314.37|312.37|314.62|312.62|314.68|312.68|314.37|312.37|29
1727969780000|2024-10-03 15:36:20|314.63|312.63|314.6|312.6|314.7|312.7|314.6|312.6|18
1727969790000|2024-10-03 15:36:30|314.53|312.53|314.5|312.5|314.59|312.59|314.35|312.35|27
1727969800000|2024-10-03 15:36:40|314.49|312.49|314.51|312.51|314.6|312.6|314.42|312.42|25
1727969810000|2024-10-03 15:36:50|314.54|312.54|314.7|312.7|314.7|312.7|314.51|312.51|23
1727969820000|2024-10-03 15:37:00|314.69|312.69|314.34|312.34|314.69|312.69|314.17|312.17|31
1727969830000|2024-10-03 15:37:10|314.36|312.36|314.33|312.33|314.53|312.53|314.16|312.16|26
1727969840000|2024-10-03 15:37:20|314.29|312.29|314.43|312.43|314.45|312.45|314.26|312.26|27
1727969850000|2024-10-03 15:37:30|314.42|312.42|314.07|312.07|314.46|312.46|314.07|312.07|29
1727969860000|2024-10-03 15:37:40|314.04|312.04|314.45|312.45|314.45|312.45|314.01|312.01|30
1727969870000|2024-10-03 15:37:50|314.46|312.46|314.38|312.38|314.47|312.47|314.33|312.33|32
1727969880000|2024-10-03 15:38:00|314.35|312.35|314.22|312.22|314.36|312.36|314.13|312.13|30
1727969890000|2024-10-03 15:38:10|314.23|312.23|314.01|312.01|314.26|312.26|313.88|311.88|27
1727969900000|2024-10-03 15:38:20|314.02|312.02|313.73|311.73|314.15|312.15|313.7|311.7|31
1727969910000|2024-10-03 15:38:30|313.72|311.72|313.4|311.4|313.76|311.76|313.39|311.39|29
1727969920000|2024-10-03 15:38:40|313.42|311.42|313.08|311.08|313.42|311.42|313.08|311.08|24
1727969930000|2024-10-03 15:38:50|313.1|311.1|312.9|310.9|313.16|311.16|312.88|310.88|29
1727969940000|2024-10-03 15:39:00|312.94|310.94|313.15|311.15|313.44|311.44|312.94|310.94|31
1727969950000|2024-10-03 15:39:10|313.16|311.16|312.95|310.95|313.24|311.24|312.95|310.95|36
1727969960000|2024-10-03 15:39:20|312.93|310.93|312.61|310.61|312.93|310.93|312.61|310.61|26
1727969970000|2024-10-03 15:39:30|312.54|310.54|312.6|310.6|312.79|310.79|312.47|310.47|31
1727969980000|2024-10-03 15:39:40|312.53|310.53|312.77|310.77|312.78|310.78|312.48|310.48|27
1727969990000|2024-10-03 15:39:50|312.81|310.81|312.88|310.88|313|311|312.79|310.79|32
1727970000000|2024-10-03 15:40:00|312.87|310.87|312.84|310.84|313.21|311.21|312.84|310.84|34
1727970010000|2024-10-03 15:40:10|312.87|310.87|313.27|311.27|313.34|311.34|312.87|310.87|36
1727970020000|2024-10-03 15:40:20|313.31|311.31|313.02|311.02|313.32|311.32|312.99|310.99|33
1727970030000|2024-10-03 15:40:30|313.03|311.03|312.9|310.9|313.04|311.04|312.89|310.89|30
1727970040000|2024-10-03 15:40:40|312.91|310.91|312.63|310.63|313.12|311.12|312.62|310.62|28
1727970050000|2024-10-03 15:40:50|312.64|310.64|312.9|310.9|312.9|310.9|312.64|310.64|33
1727970060000|2024-10-03 15:41:00|312.89|310.89|313.69|311.69|313.9|311.9|312.89|310.89|36
1727970070000|2024-10-03 15:41:10|313.7|311.7|313.48|311.48|313.8|311.8|313.44|311.44|29
1727970080000|2024-10-03 15:41:20|313.47|311.47|313.29|311.29|313.53|311.53|313.29|311.29|28
1727970090000|2024-10-03 15:41:30|313.23|311.23|313.39|311.39|313.39|311.39|313.07|311.07|26
1727970100000|2024-10-03 15:41:40|313.35|311.35|313.3|311.3|313.44|311.44|313.27|311.27|35
1727970110000|2024-10-03 15:41:50|313.26|311.26|313.28|311.28|313.47|311.47|313.26|311.26|34
1727970120000|2024-10-03 15:42:00|313.36|311.36|313.2|311.2|313.42|311.42|312.99|310.99|34
1727970130000|2024-10-03 15:42:10|313.23|311.23|313.17|311.17|313.24|311.24|313.06|311.06|32
1727970140000|2024-10-03 15:42:20|313.19|311.19|313.39|311.39|313.42|311.42|313.1|311.1|31
1727970150000|2024-10-03 15:42:30|313.38|311.38|313.58|311.58|313.58|311.58|313.23|311.23|33
1727970160000|2024-10-03 15:42:40|313.62|311.62|313.67|311.67|313.92|311.92|313.62|311.62|37
1727970170000|2024-10-03 15:42:50|313.72|311.72|313.53|311.53|313.74|311.74|313.49|311.49|21
1727970180000|2024-10-03 15:43:00|313.58|311.58|313.62|311.62|313.63|311.63|313.31|311.31|35
1727970190000|2024-10-03 15:43:10|313.63|311.63|313.48|311.48|313.65|311.65|313.48|311.48|28
1727970200000|2024-10-03 15:43:20|313.4|311.4|313.74|311.74|313.74|311.74|313.39|311.39|26
1727970210000|2024-10-03 15:43:30|313.79|311.79|313.82|311.82|313.88|311.88|313.68|311.68|28
1727970220000|2024-10-03 15:43:40|313.81|311.81|313.65|311.65|313.81|311.81|313.51|311.51|27
1727970230000|2024-10-03 15:43:50|313.59|311.59|313.62|311.62|313.8|311.8|313.59|311.59|24
1727970240000|2024-10-03 15:44:00|313.64|311.64|313.54|311.54|313.64|311.64|313.38|311.38|34
1727970250000|2024-10-03 15:44:10|313.52|311.52|313.32|311.32|313.53|311.53|313.21|311.21|29
1727970260000|2024-10-03 15:44:20|313.33|311.33|313.43|311.43|313.44|311.44|313.18|311.18|34
1727970270000|2024-10-03 15:44:30|313.49|311.49|313.54|311.54|313.77|311.77|313.49|311.49|33
1727970280000|2024-10-03 15:44:40|313.53|311.53|313.9|311.9|313.91|311.91|313.45|311.45|26
1727970290000|2024-10-03 15:44:50|313.91|311.91|313.68|311.68|313.93|311.93|313.6|311.6|27
1727970300000|2024-10-03 15:45:00|313.7|311.7|314.07|312.07|314.1|312.1|313.69|311.69|36
1727970310000|2024-10-03 15:45:10|313.99|311.99|313.94|311.94|314.1|312.1|313.94|311.94|32
1727970320000|2024-10-03 15:45:20|313.98|311.98|313.87|311.87|313.98|311.98|313.63|311.63|36
1727970330000|2024-10-03 15:45:30|313.85|311.85|314.17|312.17|314.2|312.2|313.71|311.71|30
1727970340000|2024-10-03 15:45:40|314.13|312.13|314.24|312.24|314.24|312.24|313.95|311.95|27
1727970350000|2024-10-03 15:45:50|314.26|312.26|314.25|312.25|314.31|312.31|314.25|312.25|21
1727970360000|2024-10-03 15:46:00|314.27|312.27|314.15|312.15|314.4|312.4|314.15|312.15|25
1727970370000|2024-10-03 15:46:10|314.18|312.18|314.38|312.38|314.42|312.42|314.18|312.18|29
1727970380000|2024-10-03 15:46:20|314.37|312.37|314.31|312.31|314.46|312.46|314.31|312.31|31
1727970390000|2024-10-03 15:46:30|314.25|312.25|314.45|312.45|314.45|312.45|314.17|312.17|29
1727970400000|2024-10-03 15:46:40|314.46|312.46|314.46|312.46|314.5|312.5|314.4|312.4|32
1727970410000|2024-10-03 15:46:50|314.43|312.43|314.59|312.59|314.64|312.64|314.34|312.34|28
1727970420000|2024-10-03 15:47:00|314.62|312.62|314.87|312.87|314.87|312.87|314.62|312.62|27
1727970430000|2024-10-03 15:47:10|314.92|312.92|314.97|312.97|315.16|313.16|314.91|312.91|31
1727970440000|2024-10-03 15:47:20|314.99|312.99|315.01|313.01|315.02|313.02|314.78|312.78|22
1727970450000|2024-10-03 15:47:30|315|313|315.45|313.45|315.48|313.48|314.99|312.99|25
1727970460000|2024-10-03 15:47:40|315.47|313.47|315.71|313.71|315.76|313.76|315.47|313.47|20
1727970470000|2024-10-03 15:47:50|315.72|313.72|315.74|313.74|315.8|313.8|315.68|313.68|19
1727970480000|2024-10-03 15:48:00|315.75|313.75|315.92|313.92|315.97|313.97|315.75|313.75|32
1727970490000|2024-10-03 15:48:10|315.9|313.9|316.39|314.39|316.39|314.39|315.9|313.9|28
1727970500000|2024-10-03 15:48:20|316.4|314.4|316.61|314.61|316.65|314.65|316.34|314.34|32
1727970510000|2024-10-03 15:48:30|316.6|314.6|316.25|314.25|316.6|314.6|316.03|314.03|24
1727970520000|2024-10-03 15:48:40|316.28|314.28|316.58|314.58|316.61|314.61|316.28|314.28|31
1727970530000|2024-10-03 15:48:50|316.57|314.57|316.35|314.35|316.64|314.64|316.35|314.35|17
1727970540000|2024-10-03 15:49:00|316.36|314.36|316.19|314.19|316.37|314.37|316.17|314.17|28
1727970550000|2024-10-03 15:49:10|316.21|314.21|316.22|314.22|316.28|314.28|316.16|314.16|32
1727970560000|2024-10-03 15:49:20|316.24|314.24|316.07|314.07|316.32|314.32|316.02|314.02|28
1727970570000|2024-10-03 15:49:30|316.09|314.09|315.98|313.98|316.15|314.15|315.98|313.98|27
1727970580000|2024-10-03 15:49:40|315.95|313.95|315.71|313.71|315.95|313.95|315.71|313.71|27
1727970590000|2024-10-03 15:49:50|315.72|313.72|315.76|313.76|315.81|313.81|315.65|313.65|20
1727970600000|2024-10-03 15:50:00|315.75|313.75|316.12|314.12|316.2|314.2|315.75|313.75|27
1727970610000|2024-10-03 15:50:10|316.11|314.11|316.15|314.15|316.18|314.18|316.01|314.01|24
1727970620000|2024-10-03 15:50:20|316.18|314.18|316.49|314.49|316.52|314.52|316.18|314.18|22
1727970630000|2024-10-03 15:50:30|316.48|314.48|316.55|314.55|316.63|314.63|316.45|314.45|26
1727970640000|2024-10-03 15:50:40|316.54|314.54|316.62|314.62|316.65|314.65|316.52|314.52|31
1727970650000|2024-10-03 15:50:50|316.57|314.57|316.49|314.49|316.6|314.6|316.46|314.46|21
1727970660000|2024-10-03 15:51:00|316.47|314.47|316.78|314.78|316.79|314.79|316.47|314.47|24
1727970670000|2024-10-03 15:51:10|316.77|314.77|316.78|314.78|316.93|314.93|316.66|314.66|31
1727970680000|2024-10-03 15:51:20|316.76|314.76|316.83|314.83|316.87|314.87|316.73|314.73|26
1727970690000|2024-10-03 15:51:30|316.84|314.84|316.81|314.81|316.91|314.91|316.81|314.81|20
1727970700000|2024-10-03 15:51:40|316.83|314.83|316.85|314.85|316.88|314.88|316.81|314.81|12
1727970710000|2024-10-03 15:51:50|316.83|314.83|317.07|315.07|317.07|315.07|316.79|314.79|27
1727970720000|2024-10-03 15:52:00|317.06|315.06|317.39|315.39|317.46|315.46|317.06|315.06|24
1727970730000|2024-10-03 15:52:10|317.42|315.42|317.43|315.43|317.52|315.52|317.39|315.39|24
1727970740000|2024-10-03 15:52:20|317.42|315.42|317.42|315.42|317.53|315.53|317.42|315.42|13
1727970750000|2024-10-03 15:52:30|317.43|315.43|317.62|315.62|317.66|315.66|317.43|315.43|23
1727970760000|2024-10-03 15:52:40|317.66|315.66|318.16|316.16|318.21|316.21|317.65|315.65|28
1727970770000|2024-10-03 15:52:50|318.08|316.08|318.33|316.33|318.34|316.34|318.08|316.08|27
1727970780000|2024-10-03 15:53:00|318.29|316.29|318.05|316.05|318.29|316.29|318.05|316.05|21
1727970790000|2024-10-03 15:53:10|318.04|316.04|317.93|315.93|318.04|316.04|317.84|315.84|20
1727970800000|2024-10-03 15:53:20|318.04|316.04|318.27|316.27|318.27|316.27|318.04|316.04|17
1727970810000|2024-10-03 15:53:30|318.3|316.3|318.14|316.14|318.3|316.3|318.09|316.09|25
1727970820000|2024-10-03 15:53:40|318.15|316.15|318.31|316.31|318.35|316.35|318.07|316.07|21
1727970830000|2024-10-03 15:53:50|318.27|316.27|318.12|316.12|318.36|316.36|318.1|316.1|27
1727970840000|2024-10-03 15:54:00|318.14|316.14|318.17|316.17|318.41|316.41|318.12|316.12|28
1727970850000|2024-10-03 15:54:10|318.18|316.18|318.11|316.11|318.26|316.26|318.11|316.11|13
1727970860000|2024-10-03 15:54:20|318.1|316.1|318.15|316.15|318.31|316.31|317.99|315.99|32
1727970870000|2024-10-03 15:54:30|318.14|316.14|318.03|316.03|318.15|316.15|318.01|316.01|24
1727970880000|2024-10-03 15:54:40|318.04|316.04|318.24|316.24|318.24|316.24|318|316|23
1727970890000|2024-10-03 15:54:50|318.19|316.19|318.06|316.06|318.25|316.25|318.05|316.05|24
1727970900000|2024-10-03 15:55:00|318.07|316.07|318.16|316.16|318.22|316.22|318.03|316.03|20
1727970910000|2024-10-03 15:55:10|318.19|316.19|318.07|316.07|318.19|316.19|317.89|315.89|23
1727970920000|2024-10-03 15:55:20|318.06|316.06|318.11|316.11|318.11|316.11|318.02|316.02|29
1727970930000|2024-10-03 15:55:30|318.12|316.12|318.2|316.2|318.31|316.31|318.12|316.12|26
1727970940000|2024-10-03 15:55:40|318.23|316.23|318.36|316.36|318.45|316.45|318.23|316.23|23
1727970950000|2024-10-03 15:55:50|318.38|316.38|318.49|316.49|318.59|316.59|318.38|316.38|22
1727970960000|2024-10-03 15:56:00|318.48|316.48|318.68|316.68|318.77|316.77|318.48|316.48|23
1727970970000|2024-10-03 15:56:10|318.65|316.65|318.61|316.61|318.72|316.72|318.57|316.57|25
1727970980000|2024-10-03 15:56:20|318.57|316.57|318.62|316.62|318.74|316.74|318.57|316.57|22
1727970990000|2024-10-03 15:56:30|318.58|316.58|318.6|316.6|318.67|316.67|318.58|316.58|14
1727971000000|2024-10-03 15:56:40|318.59|316.59|318.69|316.69|318.7|316.7|318.44|316.44|23
1727971010000|2024-10-03 15:56:50|318.72|316.72|318.88|316.88|318.93|316.93|318.56|316.56|27
1727971020000|2024-10-03 15:57:00|318.89|316.89|318.74|316.74|318.89|316.89|318.72|316.72|21
1727971030000|2024-10-03 15:57:10|318.77|316.77|318.86|316.86|318.89|316.89|318.73|316.73|23
1727971040000|2024-10-03 15:57:20|318.88|316.88|318.84|316.84|318.9|316.9|318.77|316.77|23
1727971050000|2024-10-03 15:57:30|318.8|316.8|318.81|316.81|318.87|316.87|318.75|316.75|19
1727971060000|2024-10-03 15:57:40|318.82|316.82|318.71|316.71|318.91|316.91|318.71|316.71|14
1727971070000|2024-10-03 15:57:50|318.7|316.7|318.64|316.64|318.7|316.7|318.59|316.59|20
1727971080000|2024-10-03 15:58:00|318.65|316.65|318.31|316.31|318.65|316.65|318.31|316.31|16
1727971090000|2024-10-03 15:58:10|318.3|316.3|318.22|316.22|318.3|316.3|318.15|316.15|18
1727971100000|2024-10-03 15:58:20|318.25|316.25|318.27|316.27|318.27|316.27|318.15|316.15|18
1727971110000|2024-10-03 15:58:30|318.28|316.28|318.5|316.5|318.52|316.52|318.26|316.26|25
1727971120000|2024-10-03 15:58:40|318.51|316.51|318.6|316.6|318.67|316.67|318.42|316.42|25
1727971130000|2024-10-03 15:58:50|318.58|316.58|318.6|316.6|318.62|316.62|318.54|316.54|29
1727971140000|2024-10-03 15:59:00|318.7|316.7|318.57|316.57|318.7|316.7|318.57|316.57|24
1727971150000|2024-10-03 15:59:10|318.59|316.59|318.91|316.91|318.92|316.92|318.57|316.57|24
1727971160000|2024-10-03 15:59:20|318.9|316.9|318.71|316.71|318.91|316.91|318.64|316.64|32
1727971170000|2024-10-03 15:59:30|318.72|316.72|318.7|316.7|318.75|316.75|318.59|316.59|20
1727971180000|2024-10-03 15:59:40|318.68|316.68|318.61|316.61|318.71|316.71|318.59|316.59|25
1727971190000|2024-10-03 15:59:50|318.62|316.62|318.57|316.57|318.64|316.64|318.57|316.57|14
1727971200000|2024-10-03 16:00:00|318.58|316.58|318.6|316.6|318.63|316.63|318.52|316.52|17
1727971210000|2024-10-03 16:00:10|318.64|316.64|318.42|316.42|318.67|316.67|318.42|316.42|31
1727971220000|2024-10-03 16:00:20|318.35|316.35|318.26|316.26|318.35|316.35|318.21|316.21|30
1727971230000|2024-10-03 16:00:30|318.28|316.28|318.21|316.21|318.29|316.29|318.2|316.2|33
1727971240000|2024-10-03 16:00:40|318.19|316.19|318.45|316.45|318.49|316.49|318.14|316.14|27
1727971250000|2024-10-03 16:00:50|318.41|316.41|318.21|316.21|318.41|316.41|318.19|316.19|20
1727971260000|2024-10-03 16:01:00|318.22|316.22|317.97|315.97|318.47|316.47|317.97|315.97|32
1727971270000|2024-10-03 16:01:10|317.98|315.98|318.5|316.5|318.53|316.53|317.98|315.98|31
1727971280000|2024-10-03 16:01:20|318.52|316.52|318.82|316.82|318.89|316.89|318.52|316.52|27
1727971290000|2024-10-03 16:01:30|318.83|316.83|318.42|316.42|318.93|316.93|318.37|316.37|28
1727971300000|2024-10-03 16:01:40|318.46|316.46|318.7|316.7|318.7|316.7|318.46|316.46|32
1727971310000|2024-10-03 16:01:50|318.69|316.69|318.67|316.67|318.71|316.71|318.62|316.62|21
1727971320000|2024-10-03 16:02:00|318.65|316.65|318.43|316.43|318.76|316.76|318.34|316.34|34
1727971330000|2024-10-03 16:02:10|318.45|316.45|318.04|316.04|318.46|316.46|317.97|315.97|33
1727971340000|2024-10-03 16:02:20|318.03|316.03|317.94|315.94|318.03|316.03|317.91|315.91|27
1727971350000|2024-10-03 16:02:30|317.95|315.95|317.78|315.78|318.05|316.05|317.73|315.73|27
1727971360000|2024-10-03 16:02:40|317.75|315.75|317.88|315.88|317.98|315.98|317.74|315.74|15
1727971370000|2024-10-03 16:02:50|317.87|315.87|317.75|315.75|317.87|315.87|317.63|315.63|24
1727971380000|2024-10-03 16:03:00|317.76|315.76|317.84|315.84|318.09|316.09|317.75|315.75|31
1727971390000|2024-10-03 16:03:10|317.82|315.82|317.91|315.91|317.96|315.96|317.68|315.68|23
1727971400000|2024-10-03 16:03:20|317.94|315.94|317.96|315.96|318.03|316.03|317.88|315.88|28
1727971410000|2024-10-03 16:03:30|317.97|315.97|318.14|316.14|318.15|316.15|317.97|315.97|27
1727971420000|2024-10-03 16:03:40|318.18|316.18|318.17|316.17|318.44|316.44|318.17|316.17|31
1727971430000|2024-10-03 16:03:50|318.16|316.16|318.1|316.1|318.17|316.17|318.06|316.06|18
1727971440000|2024-10-03 16:04:00|318.08|316.08|318.19|316.19|318.27|316.27|318.05|316.05|27
1727971450000|2024-10-03 16:04:10|318.2|316.2|318.44|316.44|318.44|316.44|318.2|316.2|31
1727971460000|2024-10-03 16:04:20|318.46|316.46|318.12|316.12|318.61|316.61|318.09|316.09|33
1727971470000|2024-10-03 16:04:30|318.11|316.11|317.99|315.99|318.2|316.2|317.95|315.95|28
1727971480000|2024-10-03 16:04:40|318.01|316.01|317.68|315.68|318.01|316.01|317.68|315.68|25
1727971490000|2024-10-03 16:04:50|317.67|315.67|317.56|315.56|317.67|315.67|317.55|315.55|26
1727971500000|2024-10-03 16:05:00|317.55|315.55|317.67|315.67|317.79|315.79|317.28|315.28|33
1727971510000|2024-10-03 16:05:10|317.66|315.66|317.85|315.85|317.85|315.85|317.45|315.45|27
1727971520000|2024-10-03 16:05:20|317.83|315.83|317.83|315.83|317.98|315.98|317.79|315.79|31
1727971530000|2024-10-03 16:05:30|317.82|315.82|317.67|315.67|317.82|315.82|317.57|315.57|23
1727971540000|2024-10-03 16:05:40|317.7|315.7|317.22|315.22|317.7|315.7|317.21|315.21|26
1727971550000|2024-10-03 16:05:50|317.2|315.2|317|315|317.2|315.2|317|315|26
1727971560000|2024-10-03 16:06:00|317.01|315.01|316.99|314.99|317.09|315.09|316.89|314.89|27
1727971570000|2024-10-03 16:06:10|317.01|315.01|316.96|314.96|317.07|315.07|316.85|314.85|29
1727971580000|2024-10-03 16:06:20|316.94|314.94|317.13|315.13|317.2|315.2|316.9|314.9|30
1727971590000|2024-10-03 16:06:30|317.14|315.14|317.77|315.77|317.77|315.77|317.14|315.14|35
1727971600000|2024-10-03 16:06:40|317.76|315.76|318.03|316.03|318.04|316.04|317.76|315.76|25
1727971610000|2024-10-03 16:06:50|318.1|316.1|318.08|316.08|318.24|316.24|318.02|316.02|30
1727971620000|2024-10-03 16:07:00|318.1|316.1|317.84|315.84|318.21|316.21|317.84|315.84|25
1727971630000|2024-10-03 16:07:10|317.86|315.86|317.87|315.87|318|316|317.82|315.82|31
1727971640000|2024-10-03 16:07:20|317.93|315.93|318|316|318.07|316.07|317.92|315.92|26
1727971650000|2024-10-03 16:07:30|317.95|315.95|317.99|315.99|318.06|316.06|317.8|315.8|25
1727971660000|2024-10-03 16:07:40|317.93|315.93|317.72|315.72|317.93|315.93|317.64|315.64|33
1727971670000|2024-10-03 16:07:50|317.78|315.78|317.93|315.93|317.93|315.93|317.71|315.71|34
1727971680000|2024-10-03 16:08:00|318.01|316.01|318.02|316.02|318.12|316.12|317.97|315.97|21
1727971690000|2024-10-03 16:08:10|318.06|316.06|318.13|316.13|318.14|316.14|317.85|315.85|33
1727971700000|2024-10-03 16:08:20|318.12|316.12|317.93|315.93|318.16|316.16|317.73|315.73|28
1727971710000|2024-10-03 16:08:30|317.95|315.95|318.2|316.2|318.25|316.25|317.84|315.84|30
1727971720000|2024-10-03 16:08:40|318.18|316.18|318.09|316.09|318.21|316.21|318.02|316.02|24
1727971730000|2024-10-03 16:08:50|318.08|316.08|318.14|316.14|318.21|316.21|318.04|316.04|30
1727971740000|2024-10-03 16:09:00|318.15|316.15|318.4|316.4|318.46|316.46|318.14|316.14|27
1727971750000|2024-10-03 16:09:10|318.43|316.43|318.55|316.55|318.55|316.55|318.39|316.39|32
1727971760000|2024-10-03 16:09:20|318.58|316.58|318.62|316.62|318.63|316.63|318.55|316.55|24
1727971770000|2024-10-03 16:09:30|318.65|316.65|318.8|316.8|319|317|318.65|316.65|28
1727971780000|2024-10-03 16:09:40|318.82|316.82|318.81|316.81|318.84|316.84|318.78|316.78|20
1727971790000|2024-10-03 16:09:50|318.8|316.8|318.73|316.73|318.8|316.8|318.69|316.69|20
1727971800000|2024-10-03 16:10:00|318.72|316.72|318.59|316.59|318.72|316.72|318.48|316.48|23
1727971810000|2024-10-03 16:10:10|318.6|316.6|318.49|316.49|318.6|316.6|318.47|316.47|20
1727971820000|2024-10-03 16:10:20|318.5|316.5|318.55|316.55|318.63|316.63|318.41|316.41|19
1727971830000|2024-10-03 16:10:30|318.54|316.54|318.68|316.68|318.69|316.69|318.48|316.48|24
1727971840000|2024-10-03 16:10:40|318.67|316.67|318.38|316.38|318.68|316.68|318.34|316.34|21
1727971850000|2024-10-03 16:10:50|318.39|316.39|318.63|316.63|318.63|316.63|318.39|316.39|21
1727971860000|2024-10-03 16:11:00|318.65|316.65|318.46|316.46|318.74|316.74|318.37|316.37|29
1727971870000|2024-10-03 16:11:10|318.45|316.45|318.16|316.16|318.45|316.45|318.15|316.15|18
1727971880000|2024-10-03 16:11:20|318.19|316.19|318.09|316.09|318.26|316.26|318.06|316.06|24
1727971890000|2024-10-03 16:11:30|318.08|316.08|317.97|315.97|318.08|316.08|317.95|315.95|27
1727971900000|2024-10-03 16:11:40|318|316|318.21|316.21|318.26|316.26|318|316|23
1727971910000|2024-10-03 16:11:50|318.23|316.23|318.45|316.45|318.49|316.49|318.22|316.22|28
1727971920000|2024-10-03 16:12:00|318.46|316.46|318.6|316.6|318.68|316.68|318.39|316.39|25
1727971930000|2024-10-03 16:12:10|318.61|316.61|318.46|316.46|318.63|316.63|318.44|316.44|21
1727971940000|2024-10-03 16:12:20|318.47|316.47|318.36|316.36|318.62|316.62|318.36|316.36|26
1727971950000|2024-10-03 16:12:30|318.39|316.39|318.46|316.46|318.46|316.46|318.26|316.26|21
1727971960000|2024-10-03 16:12:40|318.45|316.45|318.4|316.4|318.45|316.45|318.34|316.34|15
1727971970000|2024-10-03 16:12:50|318.39|316.39|318.19|316.19|318.4|316.4|318.13|316.13|22
1727971980000|2024-10-03 16:13:00|318.18|316.18|318.32|316.32|318.36|316.36|318.17|316.17|19
1727971990000|2024-10-03 16:13:10|318.31|316.31|318.27|316.27|318.33|316.33|318.17|316.17|22
1727972000000|2024-10-03 16:13:20|318.28|316.28|318.27|316.27|318.41|316.41|318.22|316.22|24
1727972010000|2024-10-03 16:13:30|318.28|316.28|318.37|316.37|318.37|316.37|318.22|316.22|23
1727972020000|2024-10-03 16:13:40|318.41|316.41|318.44|316.44|318.46|316.46|318.28|316.28|23
1727972030000|2024-10-03 16:13:50|318.43|316.43|318.3|316.3|318.43|316.43|318.28|316.28|18
1727972040000|2024-10-03 16:14:00|318.29|316.29|318.36|316.36|318.44|316.44|318.26|316.26|22
1727972050000|2024-10-03 16:14:10|318.35|316.35|318.14|316.14|318.4|316.4|318.14|316.14|22
1727972060000|2024-10-03 16:14:20|318.13|316.13|317.86|315.86|318.13|316.13|317.86|315.86|23
1727972070000|2024-10-03 16:14:30|317.87|315.87|317.86|315.86|318.07|316.07|317.86|315.86|21
1727972080000|2024-10-03 16:14:40|317.87|315.87|317.64|315.64|317.88|315.88|317.64|315.64|17
1727972090000|2024-10-03 16:14:50|317.63|315.63|317.62|315.62|317.7|315.7|317.46|315.46|23
1727972100000|2024-10-03 16:15:00|317.58|315.58|317.34|315.34|317.6|315.6|317.32|315.32|26
1727972110000|2024-10-03 16:15:10|317.32|315.32|317.04|315.04|317.38|315.38|317.04|315.04|27
1727972120000|2024-10-03 16:15:20|316.99|314.99|316.83|314.83|317.02|315.02|316.74|314.74|28
1727972130000|2024-10-03 16:15:30|316.82|314.82|317.38|315.38|317.41|315.41|316.82|314.82|30
1727972140000|2024-10-03 16:15:40|317.4|315.4|317.36|315.36|317.59|315.59|317.36|315.36|30
1727972150000|2024-10-03 16:15:50|317.35|315.35|317.28|315.28|317.41|315.41|317.2|315.2|31
1727972160000|2024-10-03 16:16:00|317.32|315.32|317.2|315.2|317.38|315.38|317.14|315.14|34
1727972170000|2024-10-03 16:16:10|317.21|315.21|317.34|315.34|317.4|315.4|317.21|315.21|31
1727972180000|2024-10-03 16:16:20|317.38|315.38|317.25|315.25|317.4|315.4|317.15|315.15|31
1727972190000|2024-10-03 16:16:30|317.22|315.22|317.3|315.3|317.39|315.39|317.16|315.16|28
1727972200000|2024-10-03 16:16:40|317.28|315.28|317.41|315.41|317.46|315.46|317.26|315.26|26
1727972210000|2024-10-03 16:16:50|317.43|315.43|317.36|315.36|317.6|315.6|317.33|315.33|28
1727972220000|2024-10-03 16:17:00|317.32|315.32|317.33|315.33|317.45|315.45|317.28|315.28|29
1727972230000|2024-10-03 16:17:10|317.39|315.39|317.6|315.6|317.66|315.66|317.37|315.37|28
1727972240000|2024-10-03 16:17:20|317.61|315.61|317.47|315.47|317.62|315.62|317.41|315.41|29
1727972250000|2024-10-03 16:17:30|317.45|315.45|317.51|315.51|317.58|315.58|317.45|315.45|23
1727972260000|2024-10-03 16:17:40|317.52|315.52|318.1|316.1|318.1|316.1|317.52|315.52|34
1727972270000|2024-10-03 16:17:50|318.09|316.09|317.99|315.99|318.12|316.12|317.97|315.97|28
1727972280000|2024-10-03 16:18:00|318|316|317.92|315.92|318.06|316.06|317.9|315.9|26
1727972290000|2024-10-03 16:18:10|317.9|315.9|317.93|315.93|318.02|316.02|317.89|315.89|25
1727972300000|2024-10-03 16:18:20|317.92|315.92|317.73|315.73|317.92|315.92|317.73|315.73|19
1727972310000|2024-10-03 16:18:30|317.72|315.72|317.12|315.12|317.73|315.73|317.12|315.12|20
1727972320000|2024-10-03 16:18:40|317.14|315.14|317.22|315.22|317.28|315.28|317.14|315.14|16
1727972330000|2024-10-03 16:18:50|317.23|315.23|317.32|315.32|317.33|315.33|317.22|315.22|11
1727972340000|2024-10-03 16:19:00|317.33|315.33|317.39|315.39|317.49|315.49|317.29|315.29|22
1727972350000|2024-10-03 16:19:10|317.38|315.38|317.38|315.38|317.39|315.39|317.26|315.26|20
1727972360000|2024-10-03 16:19:20|317.37|315.37|317.11|315.11|317.37|315.37|316.99|314.99|28
1727972370000|2024-10-03 16:19:30|317.1|315.1|316.83|314.83|317.11|315.11|316.83|314.83|25
1727972380000|2024-10-03 16:19:40|316.87|314.87|316.83|314.83|316.9|314.9|316.81|314.81|17
1727972390000|2024-10-03 16:19:50|316.82|314.82|316.99|314.99|317.02|315.02|316.82|314.82|22
1727972400000|2024-10-03 16:20:00|316.96|314.96|316.93|314.93|317.05|315.05|316.77|314.77|29
1727972410000|2024-10-03 16:20:10|316.9|314.9|316.74|314.74|317.04|315.04|316.74|314.74|32
1727972420000|2024-10-03 16:20:20|316.73|314.73|316.56|314.56|316.74|314.74|316.49|314.49|34
1727972430000|2024-10-03 16:20:30|316.62|314.62|316.8|314.8|316.82|314.82|316.58|314.58|23
1727972440000|2024-10-03 16:20:40|316.78|314.78|316.78|314.78|316.98|314.98|316.69|314.69|31
1727972450000|2024-10-03 16:20:50|316.77|314.77|316.9|314.9|316.93|314.93|316.71|314.71|19
1727972460000|2024-10-03 16:21:00|316.91|314.91|316.93|314.93|316.95|314.95|316.73|314.73|16
1727972470000|2024-10-03 16:21:10|316.92|314.92|316.91|314.91|317.08|315.08|316.79|314.79|29
1727972480000|2024-10-03 16:21:20|316.86|314.86|316.59|314.59|316.86|314.86|316.55|314.55|26
1727972490000|2024-10-03 16:21:30|316.6|314.6|316.58|314.58|316.74|314.74|316.57|314.57|26
1727972500000|2024-10-03 16:21:40|316.57|314.57|316.6|314.6|316.72|314.72|316.57|314.57|22
1727972510000|2024-10-03 16:21:50|316.59|314.59|316.58|314.58|316.64|314.64|316.55|314.55|19
1727972520000|2024-10-03 16:22:00|316.63|314.63|316.53|314.53|316.69|314.69|316.43|314.43|23
1727972530000|2024-10-03 16:22:10|316.49|314.49|316.49|314.49|316.63|314.63|316.47|314.47|25
1727972540000|2024-10-03 16:22:20|316.51|314.51|316.64|314.64|316.66|314.66|316.45|314.45|29
1727972550000|2024-10-03 16:22:30|316.63|314.63|316.67|314.67|316.69|314.69|316.53|314.53|27
1727972560000|2024-10-03 16:22:40|316.66|314.66|316.79|314.79|316.89|314.89|316.62|314.62|31
1727972570000|2024-10-03 16:22:50|316.77|314.77|316.72|314.72|316.81|314.81|316.67|314.67|27
1727972580000|2024-10-03 16:23:00|316.7|314.7|316.8|314.8|316.91|314.91|316.7|314.7|23
1727972590000|2024-10-03 16:23:10|316.81|314.81|316.78|314.78|316.89|314.89|316.74|314.74|27
1727972600000|2024-10-03 16:23:20|316.8|314.8|316.77|314.77|316.9|314.9|316.74|314.74|24
1727972610000|2024-10-03 16:23:30|316.79|314.79|316.65|314.65|316.79|314.79|316.59|314.59|25
1727972620000|2024-10-03 16:23:40|316.64|314.64|316.09|314.09|316.64|314.64|316.09|314.09|26
1727972630000|2024-10-03 16:23:50|316.1|314.1|316.15|314.15|316.15|314.15|315.95|313.95|24
1727972640000|2024-10-03 16:24:00|316.13|314.13|316.15|314.15|316.15|314.15|315.99|313.99|25
1727972650000|2024-10-03 16:24:10|316.17|314.17|316.51|314.51|316.61|314.61|316.17|314.17|28
1727972660000|2024-10-03 16:24:20|316.49|314.49|316.46|314.46|316.58|314.58|316.41|314.41|24
1727972670000|2024-10-03 16:24:30|316.43|314.43|316.34|314.34|316.62|314.62|316.34|314.34|29
1727972680000|2024-10-03 16:24:40|316.35|314.35|316.52|314.52|316.57|314.57|316.33|314.33|23
1727972690000|2024-10-03 16:24:50|316.5|314.5|316.46|314.46|316.55|314.55|316.46|314.46|24
1727972700000|2024-10-03 16:25:00|316.45|314.45|316.44|314.44|316.51|314.51|316.19|314.19|34
1727972710000|2024-10-03 16:25:10|316.42|314.42|316.15|314.15|316.48|314.48|316.15|314.15|20
1727972720000|2024-10-03 16:25:20|316.14|314.14|316.04|314.04|316.16|314.16|315.98|313.98|21
1727972730000|2024-10-03 16:25:30|316.05|314.05|316.05|314.05|316.09|314.09|315.99|313.99|21
1727972740000|2024-10-03 16:25:40|316.09|314.09|315.83|313.83|316.1|314.1|315.83|313.83|28
1727972750000|2024-10-03 16:25:50|315.9|313.9|315.82|313.82|315.9|313.9|315.79|313.79|19
1727972760000|2024-10-03 16:26:00|315.81|313.81|315.68|313.68|315.81|313.81|315.6|313.6|25
1727972770000|2024-10-03 16:26:10|315.72|313.72|315.45|313.45|315.79|313.79|315.45|313.45|33
1727972780000|2024-10-03 16:26:20|315.43|313.43|315.07|313.07|315.43|313.43|315.04|313.04|28
1727972790000|2024-10-03 16:26:30|315.09|313.09|315.26|313.26|315.37|313.37|315.09|313.09|25
1727972800000|2024-10-03 16:26:40|315.27|313.27|315.39|313.39|315.46|313.46|315.14|313.14|25
1727972810000|2024-10-03 16:26:50|315.4|313.4|315.41|313.41|315.5|313.5|315.36|313.36|22
1727972820000|2024-10-03 16:27:00|315.42|313.42|315.79|313.79|315.84|313.84|315.38|313.38|32
1727972830000|2024-10-03 16:27:10|315.78|313.78|316.04|314.04|316.04|314.04|315.77|313.77|23
1727972840000|2024-10-03 16:27:20|316.06|314.06|316.15|314.15|316.18|314.18|316.06|314.06|27
1727972850000|2024-10-03 16:27:30|316.14|314.14|316.03|314.03|316.15|314.15|315.92|313.92|26
1727972860000|2024-10-03 16:27:40|316.02|314.02|315.75|313.75|316.02|314.02|315.74|313.74|24
1727972870000|2024-10-03 16:27:50|315.73|313.73|315.91|313.91|315.96|313.96|315.73|313.73|17
1727972880000|2024-10-03 16:28:00|315.92|313.92|315.95|313.95|315.95|313.95|315.74|313.74|31
1727972890000|2024-10-03 16:28:10|315.96|313.96|315.98|313.98|316.11|314.11|315.89|313.89|22
1727972900000|2024-10-03 16:28:20|315.95|313.95|315.43|313.43|315.95|313.95|315.39|313.39|25
1727972910000|2024-10-03 16:28:30|315.44|313.44|315.42|313.42|315.47|313.47|315.37|313.37|19
1727972920000|2024-10-03 16:28:40|315.41|313.41|315.58|313.58|315.69|313.69|315.41|313.41|22
1727972930000|2024-10-03 16:28:50|315.59|313.59|315.61|313.61|315.61|313.61|315.49|313.49|25
1727972940000|2024-10-03 16:29:00|315.6|313.6|315.51|313.51|315.6|313.6|315.47|313.47|19
1727972950000|2024-10-03 16:29:10|315.5|313.5|315.1|313.1|315.53|313.53|315.1|313.1|22
1727972960000|2024-10-03 16:29:20|315.14|313.14|315.14|313.14|315.14|313.14|315.09|313.09|13
1727972970000|2024-10-03 16:29:30|315.16|313.16|315.18|313.18|315.31|313.31|315.15|313.15|30
1727972980000|2024-10-03 16:29:40|315.15|313.15|315.25|313.25|315.26|313.26|315.12|313.12|25
1727972990000|2024-10-03 16:29:50|315.24|313.24|315.13|313.13|315.25|313.25|315.09|313.09|16
1727973000000|2024-10-03 16:30:00|315.19|313.19|315.29|313.29|315.34|313.34|315.13|313.13|30
1727973010000|2024-10-03 16:30:10|315.32|313.32|315.15|313.15|315.34|313.34|315.14|313.14|28
1727973020000|2024-10-03 16:30:20|315.19|313.19|315.04|313.04|315.26|313.26|315.04|313.04|29
1727973030000|2024-10-03 16:30:30|314.97|312.97|314.68|312.68|314.97|312.97|314.51|312.51|35
1727973040000|2024-10-03 16:30:40|314.7|312.7|314.33|312.33|314.7|312.7|314.33|312.33|28
1727973050000|2024-10-03 16:30:50|314.3|312.3|314.1|312.1|314.31|312.31|314.1|312.1|18
1727973060000|2024-10-03 16:31:00|314.14|312.14|313.87|311.87|314.14|312.14|313.62|311.62|23
1727973070000|2024-10-03 16:31:10|313.88|311.88|314.15|312.15|314.15|312.15|313.82|311.82|27
1727973080000|2024-10-03 16:31:20|314.17|312.17|314.04|312.04|314.29|312.29|314|312|27
1727973090000|2024-10-03 16:31:30|314.05|312.05|313.9|311.9|314.05|312.05|313.85|311.85|28
1727973100000|2024-10-03 16:31:40|313.91|311.91|313.58|311.58|313.96|311.96|313.52|311.52|29
1727973110000|2024-10-03 16:31:50|313.59|311.59|313.6|311.6|313.72|311.72|313.56|311.56|22
1727973120000|2024-10-03 16:32:00|313.56|311.56|313.62|311.62|313.76|311.76|313.56|311.56|29
1727973130000|2024-10-03 16:32:10|313.6|311.6|313.83|311.83|313.84|311.84|313.52|311.52|30
1727973140000|2024-10-03 16:32:20|313.88|311.88|313.92|311.92|314|312|313.88|311.88|27
1727973150000|2024-10-03 16:32:30|313.91|311.91|313.77|311.77|313.93|311.93|313.71|311.71|32
1727973160000|2024-10-03 16:32:40|313.76|311.76|314.11|312.11|314.11|312.11|313.75|311.75|26
1727973170000|2024-10-03 16:32:50|314.1|312.1|314.25|312.25|314.31|312.31|314.07|312.07|27
1727973180000|2024-10-03 16:33:00|314.27|312.27|313.93|311.93|314.31|312.31|313.79|311.79|35
1727973190000|2024-10-03 16:33:10|313.92|311.92|314.18|312.18|314.23|312.23|313.92|311.92|25
1727973200000|2024-10-03 16:33:20|314.2|312.2|314.35|312.35|314.35|312.35|314|312|30
1727973210000|2024-10-03 16:33:30|314.36|312.36|314.6|312.6|314.73|312.73|314.35|312.35|33
1727973220000|2024-10-03 16:33:40|314.58|312.58|314.5|312.5|314.62|312.62|314.39|312.39|30
1727973230000|2024-10-03 16:33:50|314.52|312.52|314.66|312.66|314.71|312.71|314.52|312.52|20
1727973240000|2024-10-03 16:34:00|314.68|312.68|314.72|312.72|314.73|312.73|314.4|312.4|27
1727973250000|2024-10-03 16:34:10|314.71|312.71|314.36|312.36|314.71|312.71|314.36|312.36|28
1727973260000|2024-10-03 16:34:20|314.38|312.38|314.65|312.65|314.65|312.65|314.38|312.38|23
1727973270000|2024-10-03 16:34:30|314.66|312.66|314.42|312.42|314.7|312.7|314.36|312.36|31
1727973280000|2024-10-03 16:34:40|314.43|312.43|314.34|312.34|314.44|312.44|314.31|312.31|19
1727973290000|2024-10-03 16:34:50|314.37|312.37|314.42|312.42|314.45|312.45|314.34|312.34|25
1727973300000|2024-10-03 16:35:00|314.45|312.45|314.62|312.62|314.76|312.76|314.33|312.33|30
1727973310000|2024-10-03 16:35:10|314.6|312.6|314.42|312.42|314.62|312.62|314.35|312.35|29
1727973320000|2024-10-03 16:35:20|314.46|312.46|314.29|312.29|314.48|312.48|314.21|312.21|23
1727973330000|2024-10-03 16:35:30|314.31|312.31|314.49|312.49|314.5|312.5|314.27|312.27|24
1727973340000|2024-10-03 16:35:40|314.48|312.48|314.15|312.15|314.48|312.48|314.13|312.13|16
1727973350000|2024-10-03 16:35:50|314.13|312.13|314.17|312.17|314.17|312.17|314.12|312.12|15
1727973360000|2024-10-03 16:36:00|314.18|312.18|314.34|312.34|314.35|312.35|314.07|312.07|23
1727973370000|2024-10-03 16:36:10|314.33|312.33|314.25|312.25|314.34|312.34|314.21|312.21|27
1727973380000|2024-10-03 16:36:20|314.23|312.23|314.33|312.33|314.48|312.48|314.21|312.21|26
1727973390000|2024-10-03 16:36:30|314.35|312.35|314.35|312.35|314.43|312.43|314.32|312.32|20
1727973400000|2024-10-03 16:36:40|314.38|312.38|314.41|312.41|314.46|312.46|314.34|312.34|25
1727973410000|2024-10-03 16:36:50|314.38|312.38|314.41|312.41|314.48|312.48|314.33|312.33|22
1727973420000|2024-10-03 16:37:00|314.43|312.43|314.37|312.37|314.44|312.44|314.19|312.19|28
1727973430000|2024-10-03 16:37:10|314.41|312.41|314.63|312.63|314.63|312.63|314.41|312.41|27
1727973440000|2024-10-03 16:37:20|314.6|312.6|314.36|312.36|314.83|312.83|314.36|312.36|35
1727973450000|2024-10-03 16:37:30|314.33|312.33|314.5|312.5|314.51|312.51|314.18|312.18|23
1727973460000|2024-10-03 16:37:40|314.48|312.48|314.61|312.61|314.7|312.7|314.46|312.46|24
1727973470000|2024-10-03 16:37:50|314.66|312.66|314.64|312.64|314.68|312.68|314.52|312.52|24
1727973480000|2024-10-03 16:38:00|314.65|312.65|314.83|312.83|314.84|312.84|314.64|312.64|27
1727973490000|2024-10-03 16:38:10|314.84|312.84|314.54|312.54|314.84|312.84|314.54|312.54|27
1727973500000|2024-10-03 16:38:20|314.52|312.52|314.58|312.58|314.65|312.65|314.52|312.52|22
1727973510000|2024-10-03 16:38:30|314.53|312.53|314.46|312.46|314.58|312.58|314.46|312.46|19
1727973520000|2024-10-03 16:38:40|314.44|312.44|314.29|312.29|314.44|312.44|314.29|312.29|20
1727973530000|2024-10-03 16:38:50|314.28|312.28|314.41|312.41|314.45|312.45|314.28|312.28|18
1727973540000|2024-10-03 16:39:00|314.42|312.42|314.67|312.67|314.68|312.68|314.42|312.42|23
1727973550000|2024-10-03 16:39:10|314.69|312.69|314.72|312.72|314.75|312.75|314.58|312.58|29
1727973560000|2024-10-03 16:39:20|314.73|312.73|314.83|312.83|314.84|312.84|314.69|312.69|22
1727973570000|2024-10-03 16:39:30|314.84|312.84|314.85|312.85|314.87|312.87|314.72|312.72|21
1727973580000|2024-10-03 16:39:40|314.8|312.8|314.83|312.83|314.87|312.87|314.8|312.8|13
1727973590000|2024-10-03 16:39:50|314.81|312.81|314.88|312.88|314.95|312.95|314.81|312.81|18
1727973600000|2024-10-03 16:40:00|314.89|312.89|314.66|312.66|314.98|312.98|314.66|312.66|24
1727973610000|2024-10-03 16:40:10|314.72|312.72|314.8|312.8|314.93|312.93|314.7|312.7|27
1727973620000|2024-10-03 16:40:20|314.81|312.81|314.7|312.7|314.84|312.84|314.59|312.59|23
1727973630000|2024-10-03 16:40:30|314.71|312.71|314.87|312.87|314.94|312.94|314.71|312.71|29
1727973640000|2024-10-03 16:40:40|314.91|312.91|314.82|312.82|314.97|312.97|314.75|312.75|30
1727973650000|2024-10-03 16:40:50|314.83|312.83|314.94|312.94|314.96|312.96|314.83|312.83|21
1727973660000|2024-10-03 16:41:00|314.99|312.99|314.74|312.74|315.04|313.04|314.74|312.74|25
1727973670000|2024-10-03 16:41:10|314.75|312.75|314.66|312.66|314.77|312.77|314.54|312.54|22
1727973680000|2024-10-03 16:41:20|314.65|312.65|314.48|312.48|314.66|312.66|314.42|312.42|28
1727973690000|2024-10-03 16:41:30|314.49|312.49|314.51|312.51|314.55|312.55|314.42|312.42|26
1727973700000|2024-10-03 16:41:40|314.52|312.52|314.44|312.44|314.55|312.55|314.39|312.39|24
1727973710000|2024-10-03 16:41:50|314.42|312.42|314.23|312.23|314.43|312.43|314.23|312.23|24
1727973720000|2024-10-03 16:42:00|314.25|312.25|314.17|312.17|314.47|312.47|314.17|312.17|30
1727973730000|2024-10-03 16:42:10|314.19|312.19|313.93|311.93|314.32|312.32|313.9|311.9|28
1727973740000|2024-10-03 16:42:20|313.9|311.9|313.88|311.88|313.97|311.97|313.74|311.74|23
1727973750000|2024-10-03 16:42:30|313.9|311.9|314.08|312.08|314.1|312.1|313.82|311.82|25
1727973760000|2024-10-03 16:42:40|314.09|312.09|314.04|312.04|314.18|312.18|314.04|312.04|21
1727973770000|2024-10-03 16:42:50|314.05|312.05|313.9|311.9|314.09|312.09|313.89|311.89|22
1727973780000|2024-10-03 16:43:00|313.89|311.89|314.11|312.11|314.11|312.11|313.8|311.8|23
1727973790000|2024-10-03 16:43:10|314.09|312.09|314.11|312.11|314.25|312.25|314.08|312.08|27
1727973800000|2024-10-03 16:43:20|314.12|312.12|314.03|312.03|314.18|312.18|314.01|312.01|26
1727973810000|2024-10-03 16:43:30|314.04|312.04|313.96|311.96|314.05|312.05|313.88|311.88|29
1727973820000|2024-10-03 16:43:40|313.97|311.97|313.72|311.72|314.04|312.04|313.69|311.69|26
1727973830000|2024-10-03 16:43:50|313.74|311.74|313.71|311.71|313.75|311.75|313.61|311.61|31
1727973840000|2024-10-03 16:44:00|313.7|311.7|313.56|311.56|313.7|311.7|313.53|311.53|22
1727973850000|2024-10-03 16:44:10|313.59|311.59|313.79|311.79|313.79|311.79|313.55|311.55|32
1727973860000|2024-10-03 16:44:20|313.78|311.78|313.56|311.56|313.78|311.78|313.53|311.53|19
1727973870000|2024-10-03 16:44:30|313.51|311.51|313.75|311.75|313.75|311.75|313.51|311.51|25
1727973880000|2024-10-03 16:44:40|313.76|311.76|313.96|311.96|313.96|311.96|313.76|311.76|17
1727973890000|2024-10-03 16:44:50|313.98|311.98|314.17|312.17|314.22|312.22|313.98|311.98|20
1727973900000|2024-10-03 16:45:00|314.16|312.16|314.4|312.4|314.41|312.41|314.12|312.12|27
1727973910000|2024-10-03 16:45:10|314.43|312.43|314.45|312.45|314.45|312.45|314.31|312.31|22
1727973920000|2024-10-03 16:45:20|314.46|312.46|314.65|312.65|314.72|312.72|314.46|312.46|30
1727973930000|2024-10-03 16:45:30|314.62|312.62|314.66|312.66|314.67|312.67|314.52|312.52|24
1727973940000|2024-10-03 16:45:40|314.65|312.65|314.59|312.59|314.65|312.65|314.46|312.46|29
1727973950000|2024-10-03 16:45:50|314.6|312.6|314.64|312.64|314.66|312.66|314.57|312.57|26
1727973960000|2024-10-03 16:46:00|314.65|312.65|314.83|312.83|314.85|312.85|314.58|312.58|20
1727973970000|2024-10-03 16:46:10|314.8|312.8|314.78|312.78|314.83|312.83|314.63|312.63|19
1727973980000|2024-10-03 16:46:20|314.79|312.79|314.93|312.93|315.01|313.01|314.78|312.78|22
1727973990000|2024-10-03 16:46:30|314.91|312.91|314.98|312.98|315|313|314.79|312.79|31
1727974000000|2024-10-03 16:46:40|314.99|312.99|314.65|312.65|314.99|312.99|314.63|312.63|21
1727974010000|2024-10-03 16:46:50|314.64|312.64|314.8|312.8|314.87|312.87|314.64|312.64|25
1727974020000|2024-10-03 16:47:00|314.79|312.79|314.84|312.84|314.84|312.84|314.75|312.75|23
1727974030000|2024-10-03 16:47:10|314.89|312.89|314.98|312.98|315.01|313.01|314.79|312.79|26
1727974040000|2024-10-03 16:47:20|314.99|312.99|314.98|312.98|315.01|313.01|314.94|312.94|24
1727974050000|2024-10-03 16:47:30|314.97|312.97|315.02|313.02|315.02|313.02|314.94|312.94|20
1727974060000|2024-10-03 16:47:40|315.01|313.01|314.98|312.98|315.01|313.01|314.84|312.84|30
1727974070000|2024-10-03 16:47:50|314.97|312.97|315.02|313.02|315.02|313.02|314.96|312.96|25
1727974080000|2024-10-03 16:48:00|315.03|313.03|314.81|312.81|315.09|313.09|314.81|312.81|23
1727974090000|2024-10-03 16:48:10|314.83|312.83|314.8|312.8|314.85|312.85|314.77|312.77|21
1727974100000|2024-10-03 16:48:20|314.82|312.82|314.86|312.86|314.98|312.98|314.81|312.81|27
1727974110000|2024-10-03 16:48:30|314.88|312.88|314.97|312.97|315.01|313.01|314.87|312.87|18
1727974120000|2024-10-03 16:48:40|314.98|312.98|315.08|313.08|315.08|313.08|314.95|312.95|24
1727974130000|2024-10-03 16:48:50|315.09|313.09|315.03|313.03|315.1|313.1|315.03|313.03|19
1727974140000|2024-10-03 16:49:00|314.97|312.97|315.06|313.06|315.11|313.11|314.9|312.9|23
1727974150000|2024-10-03 16:49:10|315.05|313.05|314.97|312.97|315.08|313.08|314.95|312.95|23
1727974160000|2024-10-03 16:49:20|314.95|312.95|314.98|312.98|315.1|313.1|314.94|312.94|26
1727974170000|2024-10-03 16:49:30|314.96|312.96|314.92|312.92|315|313|314.88|312.88|21
1727974180000|2024-10-03 16:49:40|314.9|312.9|314.75|312.75|314.96|312.96|314.71|312.71|25
1727974190000|2024-10-03 16:49:50|314.79|312.79|314.72|312.72|314.81|312.81|314.7|312.7|25
1727974200000|2024-10-03 16:50:00|314.71|312.71|314.4|312.4|314.71|312.71|314.36|312.36|30
1727974210000|2024-10-03 16:50:10|314.41|312.41|314.61|312.61|314.66|312.66|314.39|312.39|30
1727974220000|2024-10-03 16:50:20|314.63|312.63|314.5|312.5|314.63|312.63|314.48|312.48|31
1727974230000|2024-10-03 16:50:30|314.52|312.52|314.63|312.63|314.65|312.65|314.49|312.49|19
1727974240000|2024-10-03 16:50:40|314.62|312.62|314.67|312.67|314.71|312.71|314.58|312.58|22
1727974250000|2024-10-03 16:50:50|314.66|312.66|314.71|312.71|314.73|312.73|314.65|312.65|22
1727974260000|2024-10-03 16:51:00|314.7|312.7|314.81|312.81|314.86|312.86|314.68|312.68|31
1727974270000|2024-10-03 16:51:10|314.8|312.8|314.93|312.93|314.97|312.97|314.76|312.76|30
1727974280000|2024-10-03 16:51:20|314.96|312.96|315.08|313.08|315.08|313.08|314.96|312.96|15
1727974290000|2024-10-03 16:51:30|315.1|313.1|315.11|313.11|315.12|313.12|315.07|313.07|10
1727974300000|2024-10-03 16:51:40|315.09|313.09|314.99|312.99|315.1|313.1|314.98|312.98|23
1727974310000|2024-10-03 16:51:50|314.98|312.98|314.97|312.97|315.03|313.03|314.96|312.96|19
1727974320000|2024-10-03 16:52:00|314.98|312.98|314.9|312.9|314.98|312.98|314.82|312.82|22
1727974330000|2024-10-03 16:52:10|314.97|312.97|314.78|312.78|314.97|312.97|314.78|312.78|23
1727974340000|2024-10-03 16:52:20|314.76|312.76|314.8|312.8|314.9|312.9|314.76|312.76|26
1727974350000|2024-10-03 16:52:30|314.82|312.82|314.77|312.77|314.85|312.85|314.77|312.77|25
1727974360000|2024-10-03 16:52:40|314.79|312.79|314.97|312.97|314.97|312.97|314.79|312.79|26
1727974370000|2024-10-03 16:52:50|314.99|312.99|314.76|312.76|314.99|312.99|314.76|312.76|19
1727974380000|2024-10-03 16:53:00|314.74|312.74|314.81|312.81|314.85|312.85|314.74|312.74|26
1727974390000|2024-10-03 16:53:10|314.8|312.8|314.66|312.66|314.8|312.8|314.65|312.65|25
1727974400000|2024-10-03 16:53:20|314.63|312.63|314.67|312.67|314.73|312.73|314.59|312.59|21
1727974410000|2024-10-03 16:53:30|314.66|312.66|314.5|312.5|314.66|312.66|314.47|312.47|21
1727974420000|2024-10-03 16:53:40|314.48|312.48|314.2|312.2|314.48|312.48|314.17|312.17|22
1727974430000|2024-10-03 16:53:50|314.21|312.21|314.1|312.1|314.25|312.25|314.1|312.1|23
1727974440000|2024-10-03 16:54:00|314.08|312.08|314.25|312.25|314.25|312.25|314.05|312.05|23
1727974450000|2024-10-03 16:54:10|314.23|312.23|314.23|312.23|314.27|312.27|314.2|312.2|19
1727974460000|2024-10-03 16:54:20|314.24|312.24|314.2|312.2|314.24|312.24|314.17|312.17|16
1727974470000|2024-10-03 16:54:30|314.21|312.21|314.21|312.21|314.42|312.42|314.18|312.18|20
1727974480000|2024-10-03 16:54:40|314.19|312.19|314.1|312.1|314.21|312.21|314.08|312.08|16
1727974490000|2024-10-03 16:54:50|314.09|312.09|314.13|312.13|314.15|312.15|314.09|312.09|12
1727974500000|2024-10-03 16:55:00|314.14|312.14|314.13|312.13|314.14|312.14|314.08|312.08|13
1727974510000|2024-10-03 16:55:10|314.16|312.16|314.25|312.25|314.34|312.34|314.16|312.16|21
1727974520000|2024-10-03 16:55:20|314.29|312.29|314.38|312.38|314.55|312.55|314.29|312.29|24
1727974530000|2024-10-03 16:55:30|314.4|312.4|314.38|312.38|314.45|312.45|314.38|312.38|13
1727974540000|2024-10-03 16:55:40|314.28|312.28|314.2|312.2|314.28|312.28|314.16|312.16|9
1727974550000|2024-10-03 16:55:50|314.21|312.21|314.25|312.25|314.27|312.27|314.16|312.16|14
1727974560000|2024-10-03 16:56:00|314.21|312.21|314.2|312.2|314.21|312.21|314.1|312.1|14
1727974570000|2024-10-03 16:56:10|314.25|312.25|314.02|312.02|314.29|312.29|314.01|312.01|28
1727974580000|2024-10-03 16:56:20|314.01|312.01|314.04|312.04|314.08|312.08|314|312|14
1727974590000|2024-10-03 16:56:30|314.03|312.03|314.23|312.23|314.23|312.23|314|312|24
1727974600000|2024-10-03 16:56:40|314.26|312.26|314.51|312.51|314.51|312.51|314.23|312.23|23
1727974610000|2024-10-03 16:56:50|314.52|312.52|314.86|312.86|314.86|312.86|314.51|312.51|23
1727974620000|2024-10-03 16:57:00|314.85|312.85|314.81|312.81|314.92|312.92|314.79|312.79|29
1727974630000|2024-10-03 16:57:10|314.79|312.79|314.59|312.59|314.81|312.81|314.59|312.59|25
1727974640000|2024-10-03 16:57:20|314.58|312.58|314.46|312.46|314.62|312.62|314.41|312.41|13
1727974650000|2024-10-03 16:57:30|314.47|312.47|314.16|312.16|314.47|312.47|314.15|312.15|10
1727974660000|2024-10-03 16:57:40|314.15|312.15|314.05|312.05|314.15|312.15|314.05|312.05|20
1727974670000|2024-10-03 16:57:50|314.01|312.01|313.98|311.98|314.06|312.06|313.96|311.96|17
1727974680000|2024-10-03 16:58:00|313.97|311.97|313.86|311.86|313.97|311.97|313.86|311.86|25
1727974690000|2024-10-03 16:58:10|313.87|311.87|313.87|311.87|313.9|311.9|313.85|311.85|22
1727974700000|2024-10-03 16:58:20|313.79|311.79|313.76|311.76|313.82|311.82|313.71|311.71|27
1727974710000|2024-10-03 16:58:30|313.81|311.81|313.81|311.81|313.82|311.82|313.78|311.78|16
1727974720000|2024-10-03 16:58:40|313.8|311.8|313.76|311.76|313.82|311.82|313.76|311.76|23
1727974730000|2024-10-03 16:58:50|313.82|311.82|313.81|311.81|313.91|311.91|313.8|311.8|23
1727974740000|2024-10-03 16:59:00|313.86|311.86|313.73|311.73|313.86|311.86|313.7|311.7|18
1727974750000|2024-10-03 16:59:10|313.74|311.74|313.82|311.82|313.9|311.9|313.73|311.73|25
1727974760000|2024-10-03 16:59:20|313.83|311.83|313.94|311.94|313.95|311.95|313.83|311.83|18
1727974770000|2024-10-03 16:59:30|313.95|311.95|313.97|311.97|314.03|312.03|313.95|311.95|20
1727974780000|2024-10-03 16:59:40|313.99|311.99|313.91|311.91|314.02|312.02|313.91|311.91|17
1727974790000|2024-10-03 16:59:50|313.88|311.88|313.98|311.98|314.01|312.01|313.88|311.88|22
1727974800000|2024-10-03 17:00:00|314.01|312.01|313.54|311.54|314.01|312.01|313.49|311.49|24
1727974810000|2024-10-03 17:00:10|313.53|311.53|313.45|311.45|313.58|311.58|313.43|311.43|25
1727974820000|2024-10-03 17:00:20|313.47|311.47|313.4|311.4|313.57|311.57|313.4|311.4|17
1727974830000|2024-10-03 17:00:30|313.41|311.41|313.42|311.42|313.44|311.44|313.39|311.39|15
1727974840000|2024-10-03 17:00:40|313.43|311.43|313.33|311.33|313.43|311.43|313.32|311.32|23
1727974850000|2024-10-03 17:00:50|313.3|311.3|313.07|311.07|313.32|311.32|313.05|311.05|20
1727974860000|2024-10-03 17:01:00|313.06|311.06|312.98|310.98|313.06|311.06|312.94|310.94|10
1727974870000|2024-10-03 17:01:10|313.01|311.01|312.97|310.97|313.01|311.01|312.9|310.9|18
1727974880000|2024-10-03 17:01:20|312.81|310.81|312.62|310.62|312.81|310.81|312.6|310.6|11
1727974890000|2024-10-03 17:01:30|312.63|310.63|312.45|310.45|312.63|310.63|312.45|310.45|14
1727974900000|2024-10-03 17:01:40|312.46|310.46|312.45|310.45|312.48|310.48|312.41|310.41|20
1727974910000|2024-10-03 17:01:50|312.44|310.44|312.34|310.34|312.5|310.5|312.34|310.34|26
1727974920000|2024-10-03 17:02:00|312.35|310.35|312.79|310.79|312.79|310.79|312.35|310.35|23
1727974930000|2024-10-03 17:02:10|312.81|310.81|313.09|311.09|313.25|311.25|312.78|310.78|31
1727974940000|2024-10-03 17:02:20|313.13|311.13|312.89|310.89|313.19|311.19|312.85|310.85|26
1727974950000|2024-10-03 17:02:30|312.92|310.92|312.91|310.91|313.11|311.11|312.83|310.83|26
1727974960000|2024-10-03 17:02:40|312.85|310.85|312.69|310.69|312.91|310.91|312.69|310.69|17
1727974970000|2024-10-03 17:02:50|312.7|310.7|312.65|310.65|312.72|310.72|312.62|310.62|23
1727974980000|2024-10-03 17:03:00|312.6|310.6|312.83|310.83|312.83|310.83|312.5|310.5|29
1727974990000|2024-10-03 17:03:10|312.81|310.81|313|311|313.1|311.1|312.79|310.79|25
1727975000000|2024-10-03 17:03:20|312.99|310.99|312.97|310.97|313.11|311.11|312.96|310.96|21
1727975010000|2024-10-03 17:03:30|312.92|310.92|313.17|311.17|313.19|311.19|312.87|310.87|26
1727975020000|2024-10-03 17:03:40|313.22|311.22|313.08|311.08|313.25|311.25|313.08|311.08|22
1727975030000|2024-10-03 17:03:50|313.1|311.1|313.22|311.22|313.26|311.26|313.1|311.1|29
1727975040000|2024-10-03 17:04:00|313.26|311.26|313.38|311.38|313.4|311.4|313.18|311.18|29
1727975050000|2024-10-03 17:04:10|313.37|311.37|313.56|311.56|313.56|311.56|313.32|311.32|27
1727975060000|2024-10-03 17:04:20|313.6|311.6|314.14|312.14|314.14|312.14|313.6|311.6|24
1727975070000|2024-10-03 17:04:30|314.21|312.21|313.93|311.93|314.25|312.25|313.92|311.92|29
1727975080000|2024-10-03 17:04:40|313.92|311.92|314.03|312.03|314.04|312.04|313.86|311.86|16
1727975090000|2024-10-03 17:04:50|314.01|312.01|314.08|312.08|314.14|312.14|314.01|312.01|18
1727975100000|2024-10-03 17:05:00|314.09|312.09|314.44|312.44|314.44|312.44|313.98|311.98|23
1727975110000|2024-10-03 17:05:10|314.38|312.38|314.4|312.4|314.41|312.41|314.35|312.35|16
1727975120000|2024-10-03 17:05:20|314.42|312.42|314.61|312.61|314.61|312.61|314.3|312.3|19
1727975130000|2024-10-03 17:05:30|314.76|312.76|314.55|312.55|314.82|312.82|314.54|312.54|24
1727975140000|2024-10-03 17:05:40|314.56|312.56|314.54|312.54|314.6|312.6|314.53|312.53|22
1727975150000|2024-10-03 17:05:50|314.52|312.52|314.64|312.64|314.64|312.64|314.51|312.51|9
1727975160000|2024-10-03 17:06:00|314.65|312.65|314.36|312.36|314.65|312.65|314.28|312.28|29
1727975170000|2024-10-03 17:06:10|314.34|312.34|314.46|312.46|314.5|312.5|314.23|312.23|27
1727975180000|2024-10-03 17:06:20|314.48|312.48|314.41|312.41|314.52|312.52|314.4|312.4|17
1727975190000|2024-10-03 17:06:30|314.42|312.42|314.36|312.36|314.63|312.63|314.3|312.3|27
1727975200000|2024-10-03 17:06:40|314.34|312.34|314.66|312.66|314.69|312.69|314.34|312.34|17
1727975210000|2024-10-03 17:06:50|314.65|312.65|314.84|312.84|314.84|312.84|314.6|312.6|25
1727975220000|2024-10-03 17:07:00|314.83|312.83|315.09|313.09|315.15|313.15|314.8|312.8|22
1727975230000|2024-10-03 17:07:10|315.08|313.08|314.81|312.81|315.12|313.12|314.77|312.77|26
1727975240000|2024-10-03 17:07:20|314.8|312.8|314.67|312.67|314.8|312.8|314.59|312.59|28
1727975250000|2024-10-03 17:07:30|314.68|312.68|315.13|313.13|315.13|313.13|314.68|312.68|25
1727975260000|2024-10-03 17:07:40|315.14|313.14|315.09|313.09|315.31|313.31|315.07|313.07|21
1727975270000|2024-10-03 17:07:50|315.08|313.08|315.22|313.22|315.25|313.25|315.08|313.08|15
1727975280000|2024-10-03 17:08:00|315.25|313.25|315.1|313.1|315.31|313.31|315.07|313.07|26
1727975290000|2024-10-03 17:08:10|315|313|314.94|312.94|315.06|313.06|314.89|312.89|29
1727975300000|2024-10-03 17:08:20|314.97|312.97|314.81|312.81|315.01|313.01|314.8|312.8|27
1727975310000|2024-10-03 17:08:30|314.82|312.82|314.9|312.9|314.97|312.97|314.77|312.77|23
1727975320000|2024-10-03 17:08:40|314.87|312.87|315.03|313.03|315.07|313.07|314.87|312.87|21
1727975330000|2024-10-03 17:08:50|315.04|313.04|315|313|315.06|313.06|314.98|312.98|25
1727975340000|2024-10-03 17:09:00|314.99|312.99|315.16|313.16|315.3|313.3|314.95|312.95|26
1727975350000|2024-10-03 17:09:10|315.12|313.12|315.41|313.41|315.5|313.5|315.12|313.12|26
1727975360000|2024-10-03 17:09:20|315.42|313.42|315.53|313.53|315.55|313.55|315.42|313.42|18
1727975370000|2024-10-03 17:09:30|315.54|313.54|315.43|313.43|315.56|313.56|315.38|313.38|23
1727975380000|2024-10-03 17:09:40|315.42|313.42|315.36|313.36|315.47|313.47|315.36|313.36|16
1727975390000|2024-10-03 17:09:50|315.37|313.37|315.51|313.51|315.53|313.53|315.37|313.37|24
1727975400000|2024-10-03 17:10:00|315.53|313.53|315.49|313.49|315.55|313.55|315.4|313.4|33
1727975410000|2024-10-03 17:10:10|315.45|313.45|315.61|313.61|315.62|313.62|315.45|313.45|22
1727975420000|2024-10-03 17:10:20|315.6|313.6|315.76|313.76|315.76|313.76|315.59|313.59|18
1727975430000|2024-10-03 17:10:30|315.77|313.77|315.81|313.81|315.96|313.96|315.77|313.77|15
1727975440000|2024-10-03 17:10:40|315.83|313.83|315.9|313.9|315.96|313.96|315.81|313.81|21
1727975450000|2024-10-03 17:10:50|315.92|313.92|315.8|313.8|315.92|313.92|315.77|313.77|16
1727975460000|2024-10-03 17:11:00|315.77|313.77|316.34|314.34|316.34|314.34|315.77|313.77|27
1727975470000|2024-10-03 17:11:10|316.35|314.35|316.61|314.61|316.7|314.7|316.35|314.35|28
1727975480000|2024-10-03 17:11:20|316.58|314.58|316.72|314.72|316.72|314.72|316.46|314.46|19
1727975490000|2024-10-03 17:11:30|316.75|314.75|316.68|314.68|316.82|314.82|316.6|314.6|22
1727975500000|2024-10-03 17:11:40|316.69|314.69|316.63|314.63|316.72|314.72|316.61|314.61|25
1727975510000|2024-10-03 17:11:50|316.58|314.58|316.68|314.68|316.76|314.76|316.58|314.58|24
1727975520000|2024-10-03 17:12:00|316.71|314.71|316.71|314.71|316.76|314.76|316.63|314.63|30
1727975530000|2024-10-03 17:12:10|316.7|314.7|316.86|314.86|316.93|314.93|316.67|314.67|18
1727975540000|2024-10-03 17:12:20|316.84|314.84|316.57|314.57|316.85|314.85|316.53|314.53|27
1727975550000|2024-10-03 17:12:30|316.56|314.56|316.45|314.45|316.56|314.56|316.44|314.44|13
1727975560000|2024-10-03 17:12:40|316.59|314.59|316.39|314.39|316.59|314.59|316.39|314.39|21
1727975570000|2024-10-03 17:12:50|316.38|314.38|316.46|314.46|316.49|314.49|316.38|314.38|14
1727975580000|2024-10-03 17:13:00|316.45|314.45|316.56|314.56|316.71|314.71|316.45|314.45|24
1727975590000|2024-10-03 17:13:10|316.52|314.52|316.32|314.32|316.53|314.53|316.21|314.21|20
1727975600000|2024-10-03 17:13:20|316.35|314.35|316.33|314.33|316.42|314.42|316.2|314.2|26
1727975610000|2024-10-03 17:13:30|316.31|314.31|316.1|314.1|316.31|314.31|316.06|314.06|23
1727975620000|2024-10-03 17:13:40|316.11|314.11|316.2|314.2|316.21|314.21|316.09|314.09|12
1727975630000|2024-10-03 17:13:50|316.21|314.21|316.06|314.06|316.24|314.24|316.04|314.04|18
1727975640000|2024-10-03 17:14:00|316.05|314.05|316.02|314.02|316.2|314.2|316.01|314.01|27
1727975650000|2024-10-03 17:14:10|316.03|314.03|316.28|314.28|316.35|314.35|316.03|314.03|26
1727975660000|2024-10-03 17:14:20|316.27|314.27|316.25|314.25|316.27|314.27|316.1|314.1|22
1727975670000|2024-10-03 17:14:30|316.29|314.29|316.44|314.44|316.46|314.46|316.29|314.29|16
1727975680000|2024-10-03 17:14:40|316.4|314.4|316.22|314.22|316.41|314.41|316.17|314.17|19
1727975690000|2024-10-03 17:14:50|316.23|314.23|316.41|314.41|316.41|314.41|316.23|314.23|13
1727975700000|2024-10-03 17:15:00|316.44|314.44|316.84|314.84|316.86|314.86|316.44|314.44|30
1727975710000|2024-10-03 17:15:10|316.82|314.82|317.03|315.03|317.04|315.04|316.72|314.72|29
1727975720000|2024-10-03 17:15:20|317.02|315.02|316.99|314.99|317.03|315.03|316.86|314.86|32
1727975730000|2024-10-03 17:15:30|316.98|314.98|316.87|314.87|317.08|315.08|316.87|314.87|19
1727975740000|2024-10-03 17:15:40|316.78|314.78|316.79|314.79|316.9|314.9|316.66|314.66|27
1727975750000|2024-10-03 17:15:50|316.84|314.84|316.77|314.77|316.92|314.92|316.76|314.76|24
1727975760000|2024-10-03 17:16:00|316.78|314.78|316.99|314.99|317.08|315.08|316.78|314.78|28
1727975770000|2024-10-03 17:16:10|316.96|314.96|317.13|315.13|317.13|315.13|316.95|314.95|19
1727975780000|2024-10-03 17:16:20|317.17|315.17|317.18|315.18|317.23|315.23|317.08|315.08|22
1727975790000|2024-10-03 17:16:30|317.17|315.17|317.01|315.01|317.19|315.19|316.98|314.98|24
1727975800000|2024-10-03 17:16:40|317.05|315.05|317.04|315.04|317.12|315.12|316.92|314.92|27
1727975810000|2024-10-03 17:16:50|317.08|315.08|317.18|315.18|317.18|315.18|317.03|315.03|19
1727975820000|2024-10-03 17:17:00|317.16|315.16|317.01|315.01|317.18|315.18|316.97|314.97|20
1727975830000|2024-10-03 17:17:10|317|315|316.95|314.95|317.08|315.08|316.94|314.94|23
1727975840000|2024-10-03 17:17:20|316.97|314.97|316.74|314.74|316.98|314.98|316.74|314.74|20
1727975850000|2024-10-03 17:17:30|316.64|314.64|316.64|314.64|316.81|314.81|316.63|314.63|19
1727975860000|2024-10-03 17:17:40|316.68|314.68|316.46|314.46|316.74|314.74|316.46|314.46|28
1727975870000|2024-10-03 17:17:50|316.42|314.42|316.32|314.32|316.43|314.43|316.24|314.24|29
1727975880000|2024-10-03 17:18:00|316.31|314.31|316.82|314.82|316.83|314.83|316.31|314.31|20
1727975890000|2024-10-03 17:18:10|316.81|314.81|316.63|314.63|316.81|314.81|316.5|314.5|26
1727975900000|2024-10-03 17:18:20|316.64|314.64|316.93|314.93|316.93|314.93|316.64|314.64|18
1727975910000|2024-10-03 17:18:30|316.95|314.95|317.07|315.07|317.07|315.07|316.95|314.95|7
1727975920000|2024-10-03 17:18:40|317.09|315.09|317.1|315.1|317.17|315.17|317.05|315.05|18
1727975930000|2024-10-03 17:18:50|317.08|315.08|317.1|315.1|317.16|315.16|317.08|315.08|14
1727975940000|2024-10-03 17:19:00|317.09|315.09|316.92|314.92|317.09|315.09|316.84|314.84|25
1727975950000|2024-10-03 17:19:10|316.93|314.93|316.8|314.8|317.02|315.02|316.79|314.79|16
1727975960000|2024-10-03 17:19:20|316.79|314.79|317.01|315.01|317.01|315.01|316.7|314.7|26
1727975970000|2024-10-03 17:19:30|317|315|317.2|315.2|317.2|315.2|317|315|17
1727975980000|2024-10-03 17:19:40|317.19|315.19|317.17|315.17|317.19|315.19|317.09|315.09|18
1727975990000|2024-10-03 17:19:50|317.18|315.18|317.17|315.17|317.19|315.19|317.17|315.17|14
1727976000000|2024-10-03 17:20:00|317.18|315.18|317.34|315.34|317.36|315.36|317.11|315.11|24
1727976010000|2024-10-03 17:20:10|317.33|315.33|317.14|315.14|317.33|315.33|317.09|315.09|18
1727976020000|2024-10-03 17:20:20|317.15|315.15|317.29|315.29|317.34|315.34|317.13|315.13|25
1727976030000|2024-10-03 17:20:30|317.3|315.3|317.15|315.15|317.34|315.34|317.14|315.14|23
1727976040000|2024-10-03 17:20:40|317.16|315.16|317.16|315.16|317.17|315.17|317.02|315.02|24
1727976050000|2024-10-03 17:20:50|317.13|315.13|317.09|315.09|317.15|315.15|317.02|315.02|20
1727976060000|2024-10-03 17:21:00|317.08|315.08|317.24|315.24|317.34|315.34|317.05|315.05|26
1727976070000|2024-10-03 17:21:10|317.17|315.17|317.24|315.24|317.24|315.24|317.07|315.07|30
1727976080000|2024-10-03 17:21:20|317.28|315.28|317.37|315.37|317.43|315.43|317.26|315.26|28
1727976090000|2024-10-03 17:21:30|317.35|315.35|317.34|315.34|317.41|315.41|317.31|315.31|20
1727976100000|2024-10-03 17:21:40|317.39|315.39|317.42|315.42|317.47|315.47|317.36|315.36|24
1727976110000|2024-10-03 17:21:50|317.49|315.49|317.43|315.43|317.49|315.49|317.34|315.34|15
1727976120000|2024-10-03 17:22:00|317.46|315.46|317.62|315.62|317.69|315.69|317.44|315.44|26
1727976130000|2024-10-03 17:22:10|317.61|315.61|317.43|315.43|317.61|315.61|317.36|315.36|19
1727976140000|2024-10-03 17:22:20|317.44|315.44|317.29|315.29|317.51|315.51|317.29|315.29|22
1727976150000|2024-10-03 17:22:30|317.3|315.3|317.45|315.45|317.45|315.45|317.3|315.3|18
1727976160000|2024-10-03 17:22:40|317.47|315.47|317.48|315.48|317.54|315.54|317.47|315.47|17
1727976170000|2024-10-03 17:22:50|317.49|315.49|317.67|315.67|317.68|315.68|317.49|315.49|25
1727976180000|2024-10-03 17:23:00|317.69|315.69|317.81|315.81|317.81|315.81|317.68|315.68|17
1727976190000|2024-10-03 17:23:10|317.83|315.83|317.91|315.91|318.12|316.12|317.83|315.83|26
1727976200000|2024-10-03 17:23:20|317.9|315.9|317.65|315.65|317.91|315.91|317.65|315.65|27
1727976210000|2024-10-03 17:23:30|317.66|315.66|317.74|315.74|317.74|315.74|317.55|315.55|21
1727976220000|2024-10-03 17:23:40|317.75|315.75|317.75|315.75|317.8|315.8|317.71|315.71|21
1727976230000|2024-10-03 17:23:50|317.76|315.76|317.82|315.82|317.89|315.89|317.76|315.76|23
1727976240000|2024-10-03 17:24:00|317.86|315.86|317.95|315.95|318.01|316.01|317.86|315.86|22
1727976250000|2024-10-03 17:24:10|318.04|316.04|318.19|316.19|318.24|316.24|318.04|316.04|17
1727976260000|2024-10-03 17:24:20|318.14|316.14|318.2|316.2|318.23|316.23|318.14|316.14|19
1727976270000|2024-10-03 17:24:30|318.21|316.21|318.27|316.27|318.39|316.39|318.17|316.17|21
1727976280000|2024-10-03 17:24:40|318.28|316.28|318.19|316.19|318.35|316.35|318.14|316.14|27
1727976290000|2024-10-03 17:24:50|318.18|316.18|318.15|316.15|318.24|316.24|318.12|316.12|19
1727976300000|2024-10-03 17:25:00|318.23|316.23|318.06|316.06|318.25|316.25|318.05|316.05|23
1727976310000|2024-10-03 17:25:10|318.09|316.09|317.87|315.87|318.17|316.17|317.87|315.87|23
1727976320000|2024-10-03 17:25:20|317.91|315.91|318.15|316.15|318.15|316.15|317.89|315.89|25
1727976330000|2024-10-03 17:25:30|318.22|316.22|318.52|316.52|318.52|316.52|318.2|316.2|20
1727976340000|2024-10-03 17:25:40|318.54|316.54|318.44|316.44|318.6|316.6|318.42|316.42|21
1727976350000|2024-10-03 17:25:50|318.43|316.43|318.45|316.45|318.58|316.58|318.42|316.42|24
1727976360000|2024-10-03 17:26:00|318.48|316.48|318.24|316.24|318.52|316.52|318.23|316.23|26
1727976370000|2024-10-03 17:26:10|318.25|316.25|318.4|316.4|318.45|316.45|318.19|316.19|29
1727976380000|2024-10-03 17:26:20|318.39|316.39|318.38|316.38|318.46|316.46|318.34|316.34|22
1727976390000|2024-10-03 17:26:30|318.44|316.44|318.14|316.14|318.44|316.44|317.96|315.96|30
1727976400000|2024-10-03 17:26:40|318.15|316.15|318.13|316.13|318.21|316.21|318.12|316.12|14
1727976410000|2024-10-03 17:26:50|318.14|316.14|318.08|316.08|318.21|316.21|318.07|316.07|15
1727976420000|2024-10-03 17:27:00|318.07|316.07|318.24|316.24|318.25|316.25|318|316|19
1727976430000|2024-10-03 17:27:10|318.22|316.22|318.05|316.05|318.23|316.23|318.05|316.05|17
1727976440000|2024-10-03 17:27:20|318.06|316.06|318.31|316.31|318.32|316.32|318.04|316.04|21
1727976450000|2024-10-03 17:27:30|318.3|316.3|318.31|316.31|318.32|316.32|318.23|316.23|17
1727976460000|2024-10-03 17:27:40|318.28|316.28|318.22|316.22|318.29|316.29|318.18|316.18|18
1727976470000|2024-10-03 17:27:50|318.23|316.23|318.52|316.52|318.52|316.52|318.23|316.23|20
1727976480000|2024-10-03 17:28:00|318.5|316.5|318.23|316.23|318.52|316.52|318.23|316.23|23
1727976490000|2024-10-03 17:28:10|318.26|316.26|318.41|316.41|318.41|316.41|318.26|316.26|19
1727976500000|2024-10-03 17:28:20|318.4|316.4|318.14|316.14|318.4|316.4|318.1|316.1|24
1727976510000|2024-10-03 17:28:30|318.15|316.15|318.03|316.03|318.37|316.37|317.99|315.99|22
1727976520000|2024-10-03 17:28:40|318.05|316.05|318.03|316.03|318.07|316.07|317.97|315.97|17
1727976530000|2024-10-03 17:28:50|318.02|316.02|317.8|315.8|318.02|316.02|317.78|315.78|20
1727976540000|2024-10-03 17:29:00|317.82|315.82|317.83|315.83|317.83|315.83|317.74|315.74|19
1727976550000|2024-10-03 17:29:10|317.84|315.84|317.85|315.85|317.91|315.91|317.81|315.81|21
1727976560000|2024-10-03 17:29:20|317.84|315.84|317.95|315.95|317.95|315.95|317.8|315.8|19
1727976570000|2024-10-03 17:29:30|317.94|315.94|318|316|318.06|316.06|317.78|315.78|27
1727976580000|2024-10-03 17:29:40|317.99|315.99|317.93|315.93|317.99|315.99|317.89|315.89|20
1727976590000|2024-10-03 17:29:50|317.95|315.95|317.9|315.9|317.97|315.97|317.77|315.77|24
1727976600000|2024-10-03 17:30:00|317.89|315.89|317.65|315.65|317.89|315.89|317.53|315.53|25
1727976610000|2024-10-03 17:30:10|317.66|315.66|317.68|315.68|317.71|315.71|317.65|315.65|18
1727976620000|2024-10-03 17:30:20|317.65|315.65|317.56|315.56|317.65|315.65|317.41|315.41|25
1727976630000|2024-10-03 17:30:30|317.57|315.57|317.67|315.67|317.69|315.69|317.51|315.51|20
1727976640000|2024-10-03 17:30:40|317.68|315.68|317.74|315.74|317.75|315.75|317.67|315.67|14
1727976650000|2024-10-03 17:30:50|317.76|315.76|317.98|315.98|317.98|315.98|317.76|315.76|16
1727976660000|2024-10-03 17:31:00|317.99|315.99|317.91|315.91|318.06|316.06|317.91|315.91|27
1727976670000|2024-10-03 17:31:10|317.89|315.89|317.71|315.71|317.89|315.89|317.67|315.67|23
1727976680000|2024-10-03 17:31:20|317.67|315.67|317.76|315.76|317.81|315.81|317.67|315.67|15
1727976690000|2024-10-03 17:31:30|317.79|315.79|317.73|315.73|317.84|315.84|317.73|315.73|11
1727976700000|2024-10-03 17:31:40|317.58|315.58|317.64|315.64|317.66|315.66|317.51|315.51|19
1727976710000|2024-10-03 17:31:50|317.66|315.66|317.68|315.68|317.69|315.69|317.65|315.65|6
1727976720000|2024-10-03 17:32:00|317.66|315.66|317.94|315.94|317.94|315.94|317.66|315.66|24
1727976730000|2024-10-03 17:32:10|317.93|315.93|317.99|315.99|318.06|316.06|317.87|315.87|20
1727976740000|2024-10-03 17:32:20|317.95|315.95|318.05|316.05|318.06|316.06|317.94|315.94|20
1727976750000|2024-10-03 17:32:30|318.03|316.03|317.96|315.96|318.06|316.06|317.88|315.88|18
1727976760000|2024-10-03 17:32:40|317.94|315.94|317.8|315.8|317.94|315.94|317.78|315.78|9
1727976770000|2024-10-03 17:32:50|317.78|315.78|317.69|315.69|317.79|315.79|317.57|315.57|25
1727976780000|2024-10-03 17:33:00|317.7|315.7|317.69|315.69|317.79|315.79|317.63|315.63|21
1727976790000|2024-10-03 17:33:10|317.64|315.64|317.4|315.4|317.76|315.76|317.4|315.4|23
1727976800000|2024-10-03 17:33:20|317.39|315.39|317.38|315.38|317.39|315.39|317.3|315.3|21
1727976810000|2024-10-03 17:33:30|317.41|315.41|317.45|315.45|317.45|315.45|317.39|315.39|16
1727976820000|2024-10-03 17:33:40|317.44|315.44|317.43|315.43|317.44|315.44|317.4|315.4|14
1727976830000|2024-10-03 17:33:50|317.48|315.48|317.54|315.54|317.54|315.54|317.48|315.48|6
1727976840000|2024-10-03 17:34:00|317.53|315.53|317.34|315.34|317.59|315.59|317.3|315.3|21
1727976850000|2024-10-03 17:34:10|317.33|315.33|317.1|315.1|317.33|315.33|317.1|315.1|15
1727976860000|2024-10-03 17:34:20|317.08|315.08|317.31|315.31|317.32|315.32|317.02|315.02|24
1727976870000|2024-10-03 17:34:30|317.23|315.23|317.18|315.18|317.23|315.23|317.18|315.18|6
1727976880000|2024-10-03 17:34:40|317.16|315.16|317.21|315.21|317.29|315.29|317.14|315.14|22
1727976890000|2024-10-03 17:34:50|317.2|315.2|317.44|315.44|317.44|315.44|317.15|315.15|15
1727976900000|2024-10-03 17:35:00|317.39|315.39|317.5|315.5|317.56|315.56|317.38|315.38|24
1727976910000|2024-10-03 17:35:10|317.51|315.51|317.53|315.53|317.54|315.54|317.47|315.47|20
1727976920000|2024-10-03 17:35:20|317.57|315.57|317.41|315.41|317.63|315.63|317.29|315.29|24
1727976930000|2024-10-03 17:35:30|317.43|315.43|317.6|315.6|317.63|315.63|317.43|315.43|20
1727976940000|2024-10-03 17:35:40|317.59|315.59|317.5|315.5|317.59|315.59|317.5|315.5|20
1727976950000|2024-10-03 17:35:50|317.51|315.51|317.5|315.5|317.51|315.51|317.47|315.47|11
1727976960000|2024-10-03 17:36:00|317.52|315.52|317.43|315.43|317.55|315.55|317.34|315.34|19
1727976970000|2024-10-03 17:36:10|317.44|315.44|317.27|315.27|317.44|315.44|317.27|315.27|15
1727976980000|2024-10-03 17:36:20|317.28|315.28|317.38|315.38|317.38|315.38|317.1|315.1|26
1727976990000|2024-10-03 17:36:30|317.39|315.39|317.39|315.39|317.4|315.4|317.36|315.36|19
1727977000000|2024-10-03 17:36:40|317.4|315.4|317.39|315.39|317.41|315.41|317.35|315.35|17
1727977010000|2024-10-03 17:36:50|317.4|315.4|317.4|315.4|317.42|315.42|317.39|315.39|18
1727977020000|2024-10-03 17:37:00|317.43|315.43|317.4|315.4|317.43|315.43|317.37|315.37|13
1727977030000|2024-10-03 17:37:10|317.41|315.41|317.61|315.61|317.62|315.62|317.4|315.4|26
1727977040000|2024-10-03 17:37:20|317.62|315.62|317.32|315.32|317.63|315.63|317.32|315.32|22
1727977050000|2024-10-03 17:37:30|317.31|315.31|317.28|315.28|317.36|315.36|317.28|315.28|22
1727977060000|2024-10-03 17:37:40|317.31|315.31|317.05|315.05|317.32|315.32|317.05|315.05|21
1727977070000|2024-10-03 17:37:50|317.06|315.06|316.97|314.97|317.06|315.06|316.94|314.94|22
1727977080000|2024-10-03 17:38:00|316.95|314.95|316.75|314.75|316.95|314.95|316.65|314.65|21
1727977090000|2024-10-03 17:38:10|316.77|314.77|316.89|314.89|317.02|315.02|316.77|314.77|29
1727977100000|2024-10-03 17:38:20|316.88|314.88|316.77|314.77|316.92|314.92|316.73|314.73|22
1727977110000|2024-10-03 17:38:30|316.78|314.78|316.76|314.76|316.79|314.79|316.67|314.67|17
1727977120000|2024-10-03 17:38:40|316.75|314.75|316.68|314.68|316.76|314.76|316.67|314.67|20
1727977130000|2024-10-03 17:38:50|316.69|314.69|316.69|314.69|316.75|314.75|316.68|314.68|18
1727977140000|2024-10-03 17:39:00|316.68|314.68|316.78|314.78|316.78|314.78|316.5|314.5|21
1727977150000|2024-10-03 17:39:10|316.82|314.82|316.66|314.66|316.86|314.86|316.6|314.6|32
1727977160000|2024-10-03 17:39:20|316.67|314.67|316.71|314.71|316.72|314.72|316.59|314.59|22
1727977170000|2024-10-03 17:39:30|316.72|314.72|316.67|314.67|316.73|314.73|316.65|314.65|21
1727977180000|2024-10-03 17:39:40|316.68|314.68|316.56|314.56|316.69|314.69|316.54|314.54|27
1727977190000|2024-10-03 17:39:50|316.58|314.58|316.46|314.46|316.6|314.6|316.45|314.45|23
1727977200000|2024-10-03 17:40:00|316.48|314.48|316.51|314.51|316.51|314.51|316.39|314.39|21
1727977210000|2024-10-03 17:40:10|316.52|314.52|316.56|314.56|316.56|314.56|316.45|314.45|18
1727977220000|2024-10-03 17:40:20|316.63|314.63|316.63|314.63|316.65|314.65|316.51|314.51|24
1727977230000|2024-10-03 17:40:30|316.62|314.62|316.59|314.59|316.65|314.65|316.54|314.54|17
1727977240000|2024-10-03 17:40:40|316.62|314.62|316.42|314.42|316.7|314.7|316.37|314.37|25
1727977250000|2024-10-03 17:40:50|316.41|314.41|316.58|314.58|316.58|314.58|316.41|314.41|18
1727977260000|2024-10-03 17:41:00|316.57|314.57|316.53|314.53|316.63|314.63|316.53|314.53|22
1727977270000|2024-10-03 17:41:10|316.54|314.54|316.29|314.29|316.54|314.54|316.29|314.29|24
1727977280000|2024-10-03 17:41:20|316.2|314.2|316.02|314.02|316.2|314.2|315.97|313.97|28
1727977290000|2024-10-03 17:41:30|315.98|313.98|315.97|313.97|316.06|314.06|315.97|313.97|18
1727977300000|2024-10-03 17:41:40|315.98|313.98|316.05|314.05|316.06|314.06|315.98|313.98|13
1727977310000|2024-10-03 17:41:50|316.06|314.06|316.02|314.02|316.15|314.15|316.01|314.01|25
1727977320000|2024-10-03 17:42:00|316.01|314.01|315.92|313.92|316.02|314.02|315.84|313.84|24
1727977330000|2024-10-03 17:42:10|315.91|313.91|316.13|314.13|316.19|314.19|315.89|313.89|22
1727977340000|2024-10-03 17:42:20|316.14|314.14|316.01|314.01|316.14|314.14|315.94|313.94|15
1727977350000|2024-10-03 17:42:30|316.02|314.02|316.08|314.08|316.08|314.08|316.01|314.01|18
1727977360000|2024-10-03 17:42:40|316.13|314.13|316.14|314.14|316.19|314.19|316.09|314.09|12
1727977370000|2024-10-03 17:42:50|316.16|314.16|316.16|314.16|316.18|314.18|316.13|314.13|13
1727977380000|2024-10-03 17:43:00|316.17|314.17|316.35|314.35|316.4|314.4|316.13|314.13|24
1727977390000|2024-10-03 17:43:10|316.36|314.36|316.38|314.38|316.39|314.39|316.34|314.34|15
1727977400000|2024-10-03 17:43:20|316.39|314.39|316.45|314.45|316.55|314.55|316.39|314.39|17
1727977410000|2024-10-03 17:43:30|316.46|314.46|316.71|314.71|316.77|314.77|316.46|314.46|29
1727977420000|2024-10-03 17:43:40|316.72|314.72|316.5|314.5|316.79|314.79|316.5|314.5|23
1727977430000|2024-10-03 17:43:50|316.48|314.48|316.51|314.51|316.52|314.52|316.44|314.44|18
1727977440000|2024-10-03 17:44:00|316.5|314.5|316.71|314.71|316.74|314.74|316.5|314.5|25
1727977450000|2024-10-03 17:44:10|316.72|314.72|316.91|314.91|316.92|314.92|316.72|314.72|21
1727977460000|2024-10-03 17:44:20|316.9|314.9|316.92|314.92|316.95|314.95|316.9|314.9|10
1727977470000|2024-10-03 17:44:30|316.91|314.91|317.13|315.13|317.13|315.13|316.87|314.87|26
1727977480000|2024-10-03 17:44:40|317.11|315.11|317.29|315.29|317.35|315.35|317.11|315.11|25
1727977490000|2024-10-03 17:44:50|317.28|315.28|317.17|315.17|317.28|315.28|317.1|315.1|19
1727977500000|2024-10-03 17:45:00|317.15|315.15|317.01|315.01|317.31|315.31|317.01|315.01|32
1727977510000|2024-10-03 17:45:10|317|315|316.83|314.83|317.05|315.05|316.81|314.81|30
1727977520000|2024-10-03 17:45:20|316.82|314.82|316.81|314.81|316.91|314.91|316.77|314.77|25
1727977530000|2024-10-03 17:45:30|316.82|314.82|316.83|314.83|316.87|314.87|316.81|314.81|23
1727977540000|2024-10-03 17:45:40|316.84|314.84|316.8|314.8|316.91|314.91|316.8|314.8|22
1727977550000|2024-10-03 17:45:50|316.81|314.81|317.03|315.03|317.03|315.03|316.81|314.81|20
1727977560000|2024-10-03 17:46:00|317.04|315.04|317.21|315.21|317.24|315.24|317.04|315.04|20
1727977570000|2024-10-03 17:46:10|317.2|315.2|317.07|315.07|317.2|315.2|316.94|314.94|24
1727977580000|2024-10-03 17:46:20|317.1|315.1|317.15|315.15|317.15|315.15|317.06|315.06|16
1727977590000|2024-10-03 17:46:30|317.17|315.17|317.26|315.26|317.3|315.3|317.12|315.12|19
1727977600000|2024-10-03 17:46:40|317.28|315.28|317.54|315.54|317.54|315.54|317.28|315.28|21
1727977610000|2024-10-03 17:46:50|317.55|315.55|317.56|315.56|317.56|315.56|317.46|315.46|18
1727977620000|2024-10-03 17:47:00|317.57|315.57|317.49|315.49|317.6|315.6|317.4|315.4|24
1727977630000|2024-10-03 17:47:10|317.48|315.48|317.68|315.68|317.68|315.68|317.4|315.4|25
1727977640000|2024-10-03 17:47:20|317.7|315.7|317.79|315.79|317.79|315.79|317.7|315.7|26
1727977650000|2024-10-03 17:47:30|317.78|315.78|317.83|315.83|317.86|315.86|317.77|315.77|19
1727977660000|2024-10-03 17:47:40|317.84|315.84|317.92|315.92|317.93|315.93|317.77|315.77|22
1727977670000|2024-10-03 17:47:50|317.9|315.9|317.73|315.73|317.9|315.9|317.7|315.7|14
1727977680000|2024-10-03 17:48:00|317.72|315.72|317.65|315.65|317.74|315.74|317.65|315.65|19
1727977690000|2024-10-03 17:48:10|317.6|315.6|317.42|315.42|317.61|315.61|317.4|315.4|18
1727977700000|2024-10-03 17:48:20|317.45|315.45|317.4|315.4|317.48|315.48|317.38|315.38|16
1727977710000|2024-10-03 17:48:30|317.41|315.41|317.53|315.53|317.57|315.57|317.41|315.41|28
1727977720000|2024-10-03 17:48:40|317.51|315.51|317.6|315.6|317.62|315.62|317.51|315.51|16
1727977730000|2024-10-03 17:48:50|317.61|315.61|317.62|315.62|317.66|315.66|317.6|315.6|14
1727977740000|2024-10-03 17:49:00|317.64|315.64|317.73|315.73|317.74|315.74|317.46|315.46|29
1727977750000|2024-10-03 17:49:10|317.74|315.74|317.84|315.84|317.85|315.85|317.74|315.74|24
1727977760000|2024-10-03 17:49:20|317.86|315.86|317.65|315.65|317.86|315.86|317.56|315.56|21
1727977770000|2024-10-03 17:49:30|317.66|315.66|317.81|315.81|317.85|315.85|317.66|315.66|19
1727977780000|2024-10-03 17:49:40|317.82|315.82|317.8|315.8|317.83|315.83|317.78|315.78|16
1727977790000|2024-10-03 17:49:50|317.81|315.81|317.71|315.71|317.88|315.88|317.71|315.71|19
1727977800000|2024-10-03 17:50:00|317.7|315.7|317.7|315.7|317.81|315.81|317.65|315.65|22
1727977810000|2024-10-03 17:50:10|317.68|315.68|317.68|315.68|317.69|315.69|317.63|315.63|25
1727977820000|2024-10-03 17:50:20|317.67|315.67|317.53|315.53|317.72|315.72|317.53|315.53|18
1727977830000|2024-10-03 17:50:30|317.54|315.54|317.57|315.57|317.63|315.63|317.53|315.53|28
1727977840000|2024-10-03 17:50:40|317.55|315.55|317.36|315.36|317.55|315.55|317.35|315.35|13
1727977850000|2024-10-03 17:50:50|317.37|315.37|317.43|315.43|317.46|315.46|317.35|315.35|27
1727977860000|2024-10-03 17:51:00|317.42|315.42|317.34|315.34|317.48|315.48|317.32|315.32|23
1727977870000|2024-10-03 17:51:10|317.33|315.33|317.19|315.19|317.33|315.33|317.17|315.17|18
1727977880000|2024-10-03 17:51:20|317.2|315.2|317.45|315.45|317.45|315.45|317.2|315.2|23
1727977890000|2024-10-03 17:51:30|317.46|315.46|317.56|315.56|317.56|315.56|317.45|315.45|20
1727977900000|2024-10-03 17:51:40|317.58|315.58|317.74|315.74|317.74|315.74|317.56|315.56|17
1727977910000|2024-10-03 17:51:50|317.78|315.78|317.87|315.87|317.87|315.87|317.78|315.78|12
1727977920000|2024-10-03 17:52:00|317.88|315.88|317.85|315.85|317.93|315.93|317.81|315.81|19
1727977930000|2024-10-03 17:52:10|317.86|315.86|317.72|315.72|317.86|315.86|317.71|315.71|22
1727977940000|2024-10-03 17:52:20|317.73|315.73|317.61|315.61|317.75|315.75|317.59|315.59|19
1727977950000|2024-10-03 17:52:30|317.6|315.6|317.63|315.63|317.65|315.65|317.56|315.56|15
1727977960000|2024-10-03 17:52:40|317.57|315.57|317.6|315.6|317.67|315.67|317.57|315.57|19
1727977970000|2024-10-03 17:52:50|317.61|315.61|317.63|315.63|317.64|315.64|317.58|315.58|16
1727977980000|2024-10-03 17:53:00|317.61|315.61|317.82|315.82|317.82|315.82|317.61|315.61|24
1727977990000|2024-10-03 17:53:10|317.79|315.79|317.69|315.69|317.8|315.8|317.68|315.68|22
1727978000000|2024-10-03 17:53:20|317.7|315.7|317.86|315.86|317.88|315.88|317.7|315.7|24
1727978010000|2024-10-03 17:53:30|317.89|315.89|317.84|315.84|317.92|315.92|317.83|315.83|17
1727978020000|2024-10-03 17:53:40|317.85|315.85|317.93|315.93|317.94|315.94|317.85|315.85|11
1727978030000|2024-10-03 17:53:50|317.92|315.92|318.34|316.34|318.35|316.35|317.92|315.92|27
1727978040000|2024-10-03 17:54:00|318.35|316.35|318.28|316.28|318.35|316.35|318.24|316.24|21
1727978050000|2024-10-03 17:54:10|318.29|316.29|318.34|316.34|318.36|316.36|318.25|316.25|28
1727978060000|2024-10-03 17:54:20|318.32|316.32|318.41|316.41|318.41|316.41|318.28|316.28|15
1727978070000|2024-10-03 17:54:30|318.38|316.38|318.36|316.36|318.5|316.5|318.34|316.34|27
1727978080000|2024-10-03 17:54:40|318.35|316.35|318.32|316.32|318.4|316.4|318.28|316.28|22
1727978090000|2024-10-03 17:54:50|318.31|316.31|318.43|316.43|318.44|316.44|318.31|316.31|12
1727978100000|2024-10-03 17:55:00|318.45|316.45|318.54|316.54|318.55|316.55|318.45|316.45|12
1727978110000|2024-10-03 17:55:10|318.51|316.51|318.46|316.46|318.53|316.53|318.46|316.46|16
1727978120000|2024-10-03 17:55:20|318.44|316.44|318.39|316.39|318.45|316.45|318.38|316.38|17
1727978130000|2024-10-03 17:55:30|318.4|316.4|318.42|316.42|318.51|316.51|318.4|316.4|16
1727978140000|2024-10-03 17:55:40|318.43|316.43|318.41|316.41|318.43|316.43|318.39|316.39|20
1727978150000|2024-10-03 17:55:50|318.42|316.42|318.39|316.39|318.43|316.43|318.39|316.39|5
1727978160000|2024-10-03 17:56:00|318.38|316.38|318.36|316.36|318.43|316.43|318.31|316.31|20
1727978170000|2024-10-03 17:56:10|318.34|316.34|318.08|316.08|318.34|316.34|318.06|316.06|29
1727978180000|2024-10-03 17:56:20|318.07|316.07|317.99|315.99|318.08|316.08|317.99|315.99|20
1727978190000|2024-10-03 17:56:30|318|316|318.07|316.07|318.07|316.07|317.9|315.9|16
1727978200000|2024-10-03 17:56:40|318.06|316.06|318.05|316.05|318.09|316.09|318.02|316.02|19
1727978210000|2024-10-03 17:56:50|318.06|316.06|318.05|316.05|318.1|316.1|317.97|315.97|20
1727978220000|2024-10-03 17:57:00|318.01|316.01|317.91|315.91|318.06|316.06|317.9|315.9|20
1727978230000|2024-10-03 17:57:10|317.92|315.92|318.05|316.05|318.05|316.05|317.91|315.91|13
1727978240000|2024-10-03 17:57:20|318.03|316.03|318.08|316.08|318.2|316.2|318.03|316.03|10
1727978250000|2024-10-03 17:57:30|318.11|316.11|318.09|316.09|318.11|316.11|318.08|316.08|14
1727978260000|2024-10-03 17:57:40|318.1|316.1|318.09|316.09|318.1|316.1|318.08|316.08|10
1727978270000|2024-10-03 17:57:50|318.08|316.08|318.11|316.11|318.13|316.13|318.07|316.07|21
1727978280000|2024-10-03 17:58:00|318.09|316.09|318.11|316.11|318.17|316.17|318.08|316.08|21
1727978290000|2024-10-03 17:58:10|318.14|316.14|318.17|316.17|318.17|316.17|318.12|316.12|14
1727978300000|2024-10-03 17:58:20|318.16|316.16|318.17|316.17|318.17|316.17|318.09|316.09|15
1727978310000|2024-10-03 17:58:30|318.18|316.18|318.24|316.24|318.25|316.25|318.16|316.16|20
1727978320000|2024-10-03 17:58:40|318.23|316.23|318.26|316.26|318.3|316.3|318.23|316.23|21
1727978330000|2024-10-03 17:58:50|318.28|316.28|318.28|316.28|318.28|316.28|318.24|316.24|16
1727978340000|2024-10-03 17:59:00|318.29|316.29|318.28|316.28|318.31|316.31|318.17|316.17|25
1727978350000|2024-10-03 17:59:10|318.27|316.27|318.35|316.35|318.35|316.35|318.26|316.26|18
1727978380000|2024-10-03 17:59:40|318.34|316.34|318.3|316.3|318.34|316.34|318.27|316.27|7
1727978390000|2024-10-03 17:59:50|318.29|316.29|318.29|316.29|318.3|316.3|318.28|316.28|11
1727978400000|2024-10-03 18:00:00|318.28|316.28|318.35|316.35|318.35|316.35|318.25|316.25|23
1727978410000|2024-10-03 18:00:10|318.33|316.33|318.36|316.36|318.36|316.36|318.29|316.29|9
1727978420000|2024-10-03 18:00:20|318.35|316.35|318.35|316.35|318.35|316.35|318.35|316.35|1
1727978440000|2024-10-03 18:00:40|318.33|316.33|318.33|316.33|318.33|316.33|318.33|316.33|1
1727978450000|2024-10-03 18:00:50|318.34|316.34|318.35|316.35|318.35|316.35|318.33|316.33|8
1727978460000|2024-10-03 18:01:00|318.34|316.34|317.98|315.98|318.34|316.34|317.96|315.96|27
1727978470000|2024-10-03 18:01:10|317.99|315.99|318.1|316.1|318.1|316.1|317.99|315.99|21
1727978480000|2024-10-03 18:01:20|318.09|316.09|318.08|316.08|318.12|316.12|318.08|316.08|15
1727978490000|2024-10-03 18:01:30|318.05|316.05|318.21|316.21|318.21|316.21|318.02|316.02|20
1727978500000|2024-10-03 18:01:40|318.25|316.25|318.31|316.31|318.35|316.35|318.25|316.25|15
1727978510000|2024-10-03 18:01:50|318.3|316.3|318.22|316.22|318.31|316.31|318.2|316.2|14
1727978520000|2024-10-03 18:02:00|318.21|316.21|318|316|318.21|316.21|318|316|12
1727978530000|2024-10-03 18:02:10|317.96|315.96|317.92|315.92|317.98|315.98|317.74|315.74|24
1727978540000|2024-10-03 18:02:20|317.91|315.91|317.95|315.95|317.95|315.95|317.88|315.88|18
1727978550000|2024-10-03 18:02:30|317.96|315.96|317.96|315.96|317.96|315.96|317.87|315.87|11
1727978560000|2024-10-03 18:02:40|317.95|315.95|317.79|315.79|317.96|315.96|317.79|315.79|16
1727978570000|2024-10-03 18:02:50|317.81|315.81|317.73|315.73|317.85|315.85|317.72|315.72|17
1727978580000|2024-10-03 18:03:00|317.74|315.74|317.76|315.76|317.81|315.81|317.69|315.69|28
1727978590000|2024-10-03 18:03:10|317.73|315.73|317.75|315.75|317.78|315.78|317.71|315.71|19
1727978600000|2024-10-03 18:03:20|317.77|315.77|318.07|316.07|318.07|316.07|317.74|315.74|22
1727978610000|2024-10-03 18:03:30|318.08|316.08|318.21|316.21|318.25|316.25|318.03|316.03|27
1727978620000|2024-10-03 18:03:40|318.2|316.2|318.29|316.29|318.29|316.29|318.15|316.15|24
1727978630000|2024-10-03 18:03:50|318.3|316.3|318.35|316.35|318.35|316.35|318.3|316.3|9
1727978640000|2024-10-03 18:04:00|318.37|316.37|318.36|316.36|318.39|316.39|318.35|316.35|4
1727978650000|2024-10-03 18:04:10|318.35|316.35|318.3|316.3|318.35|316.35|318.3|316.3|10
1727978660000|2024-10-03 18:04:20|318.31|316.31|318.35|316.35|318.35|316.35|318.3|316.3|6
1727978670000|2024-10-03 18:04:30|318.36|316.36|318.36|316.36|318.38|316.38|318.36|316.36|3
1727978680000|2024-10-03 18:04:40|318.38|316.38|318.39|316.39|318.39|316.39|318.35|316.35|12
1727978690000|2024-10-03 18:04:50|318.41|316.41|318.31|316.31|318.42|316.42|318.29|316.29|18
1727978700000|2024-10-03 18:05:00|318.3|316.3|318.25|316.25|318.33|316.33|318.24|316.24|24
1727978710000|2024-10-03 18:05:10|318.26|316.26|318.48|316.48|318.5|316.5|318.26|316.26|23
1727978720000|2024-10-03 18:05:20|318.49|316.49|318.56|316.56|318.56|316.56|318.49|316.49|16
1727978730000|2024-10-03 18:05:30|318.55|316.55|318.41|316.41|318.67|316.67|318.39|316.39|24
1727978740000|2024-10-03 18:05:40|318.39|316.39|318.23|316.23|318.39|316.39|318.22|316.22|16
1727978750000|2024-10-03 18:05:50|318.22|316.22|318.22|316.22|318.26|316.26|318.2|316.2|17
1727978760000|2024-10-03 18:06:00|318.2|316.2|318.09|316.09|318.3|316.3|318.08|316.08|22
1727978770000|2024-10-03 18:06:10|318.08|316.08|317.99|315.99|318.08|316.08|317.98|315.98|13
1727978780000|2024-10-03 18:06:20|317.98|315.98|318.21|316.21|318.21|316.21|317.91|315.91|21
1727978790000|2024-10-03 18:06:30|318.22|316.22|318.3|316.3|318.31|316.31|318.22|316.22|18
1727978800000|2024-10-03 18:06:40|318.33|316.33|318.23|316.23|318.33|316.33|318.22|316.22|17
1727978810000|2024-10-03 18:06:50|318.24|316.24|318.26|316.26|318.32|316.32|318.24|316.24|17
1727978820000|2024-10-03 18:07:00|318.25|316.25|318.16|316.16|318.35|316.35|318.16|316.16|23
1727978830000|2024-10-03 18:07:10|318.11|316.11|318.06|316.06|318.11|316.11|318.03|316.03|27
1727978840000|2024-10-03 18:07:20|318.07|316.07|318.06|316.06|318.08|316.08|318.04|316.04|15
1727978850000|2024-10-03 18:07:30|318.05|316.05|317.86|315.86|318.07|316.07|317.86|315.86|15
1727978860000|2024-10-03 18:07:40|317.87|315.87|317.95|315.95|317.95|315.95|317.87|315.87|19
1727978870000|2024-10-03 18:07:50|317.96|315.96|317.95|315.95|317.96|315.96|317.92|315.92|13
1727978880000|2024-10-03 18:08:00|317.97|315.97|318.01|316.01|318.09|316.09|317.95|315.95|20
1727978890000|2024-10-03 18:08:10|317.99|315.99|317.97|315.97|318.01|316.01|317.96|315.96|19
1727978900000|2024-10-03 18:08:20|317.95|315.95|317.9|315.9|317.99|315.99|317.9|315.9|17
1727978910000|2024-10-03 18:08:30|317.91|315.91|317.72|315.72|317.94|315.94|317.72|315.72|23
1727978920000|2024-10-03 18:08:40|317.73|315.73|317.72|315.72|317.73|315.73|317.63|315.63|19
1727978930000|2024-10-03 18:08:50|317.73|315.73|317.73|315.73|317.74|315.74|317.66|315.66|17
1727978940000|2024-10-03 18:09:00|317.7|315.7|317.57|315.57|317.72|315.72|317.55|315.55|24
1727978950000|2024-10-03 18:09:10|317.56|315.56|317.64|315.64|317.67|315.67|317.55|315.55|24
1727978960000|2024-10-03 18:09:20|317.63|315.63|317.6|315.6|317.64|315.64|317.55|315.55|18
1727978970000|2024-10-03 18:09:30|317.56|315.56|317.62|315.62|317.64|315.64|317.53|315.53|16
1727978980000|2024-10-03 18:09:40|317.61|315.61|317.58|315.58|317.61|315.61|317.56|315.56|14
1727978990000|2024-10-03 18:09:50|317.57|315.57|317.55|315.55|317.59|315.59|317.55|315.55|18
1727979000000|2024-10-03 18:10:00|317.56|315.56|317.55|315.55|317.6|315.6|317.54|315.54|21
1727979010000|2024-10-03 18:10:10|317.56|315.56|317.57|315.57|317.58|315.58|317.54|315.54|13
1727979020000|2024-10-03 18:10:20|317.58|315.58|317.6|315.6|317.63|315.63|317.51|315.51|20
1727979030000|2024-10-03 18:10:30|317.57|315.57|317.66|315.66|317.67|315.67|317.56|315.56|14
1727979040000|2024-10-03 18:10:40|317.67|315.67|317.81|315.81|317.84|315.84|317.64|315.64|25
1727979050000|2024-10-03 18:10:50|317.77|315.77|317.81|315.81|317.82|315.82|317.77|315.77|9
1727979060000|2024-10-03 18:11:00|317.8|315.8|317.67|315.67|317.8|315.8|317.66|315.66|11
1727979070000|2024-10-03 18:11:10|317.68|315.68|317.6|315.6|317.8|315.8|317.6|315.6|20
1727979080000|2024-10-03 18:11:20|317.61|315.61|317.61|315.61|317.66|315.66|317.59|315.59|17
1727979090000|2024-10-03 18:11:30|317.62|315.62|317.61|315.61|317.64|315.64|317.57|315.57|19
1727979100000|2024-10-03 18:11:40|317.59|315.59|317.59|315.59|317.62|315.62|317.58|315.58|12
1727979110000|2024-10-03 18:11:50|317.6|315.6|317.62|315.62|317.63|315.63|317.59|315.59|17
1727979120000|2024-10-03 18:12:00|317.63|315.63|317.57|315.57|317.64|315.64|317.55|315.55|21
1727979130000|2024-10-03 18:12:10|317.56|315.56|317.58|315.58|317.61|315.61|317.56|315.56|11
1727979140000|2024-10-03 18:12:20|317.59|315.59|317.6|315.6|317.61|315.61|317.55|315.55|16
1727979150000|2024-10-03 18:12:30|317.57|315.57|317.55|315.55|317.6|315.6|317.55|315.55|11
1727979160000|2024-10-03 18:12:40|317.56|315.56|317.55|315.55|317.56|315.56|317.52|315.52|14
1727979170000|2024-10-03 18:12:50|317.54|315.54|317.8|315.8|317.8|315.8|317.54|315.54|19
1727979180000|2024-10-03 18:13:00|317.81|315.81|317.71|315.71|317.81|315.81|317.71|315.71|18
1727979190000|2024-10-03 18:13:10|317.72|315.72|317.59|315.59|317.72|315.72|317.57|315.57|19
1727979200000|2024-10-03 18:13:20|317.6|315.6|317.58|315.58|317.62|315.62|317.55|315.55|16
1727979210000|2024-10-03 18:13:30|317.56|315.56|317.6|315.6|317.62|315.62|317.56|315.56|9
1727979220000|2024-10-03 18:13:40|317.61|315.61|317.65|315.65|317.68|315.68|317.61|315.61|12
1727979230000|2024-10-03 18:13:50|317.66|315.66|317.84|315.84|317.84|315.84|317.65|315.65|20
1727979240000|2024-10-03 18:14:00|317.83|315.83|317.78|315.78|317.83|315.83|317.74|315.74|23
1727979250000|2024-10-03 18:14:10|317.77|315.77|317.79|315.79|317.81|315.81|317.76|315.76|20
1727979260000|2024-10-03 18:14:20|317.78|315.78|317.82|315.82|317.84|315.84|317.78|315.78|17
1727979270000|2024-10-03 18:14:30|317.81|315.81|317.98|315.98|317.98|315.98|317.81|315.81|16
1727979280000|2024-10-03 18:14:40|317.97|315.97|318.09|316.09|318.1|316.1|317.97|315.97|19
1727979290000|2024-10-03 18:14:50|318.08|316.08|318.17|316.17|318.18|316.18|318.07|316.07|20
1727979300000|2024-10-03 18:15:00|318.16|316.16|318.05|316.05|318.17|316.17|318.05|316.05|18
1727979310000|2024-10-03 18:15:10|318.07|316.07|318.16|316.16|318.17|316.17|318.05|316.05|22
1727979320000|2024-10-03 18:15:20|318.15|316.15|318.16|316.16|318.18|316.18|318.15|316.15|11
1727979330000|2024-10-03 18:15:30|318.17|316.17|318.05|316.05|318.18|316.18|318.03|316.03|17
1727979340000|2024-10-03 18:15:40|318.04|316.04|318|316|318.04|316.04|317.95|315.95|12
1727979350000|2024-10-03 18:15:50|318.01|316.01|318.09|316.09|318.1|316.1|318|316|23
1727979360000|2024-10-03 18:16:00|318.08|316.08|318.39|316.39|318.41|316.41|318.08|316.08|22
1727979370000|2024-10-03 18:16:10|318.4|316.4|318.61|316.61|318.61|316.61|318.39|316.39|10
1727979380000|2024-10-03 18:16:20|318.58|316.58|318.72|316.72|318.74|316.74|318.58|316.58|14
1727979390000|2024-10-03 18:16:30|318.74|316.74|318.79|316.79|318.81|316.81|318.73|316.73|7
1727979400000|2024-10-03 18:16:40|318.77|316.77|318.81|316.81|318.84|316.84|318.75|316.75|16
1727979410000|2024-10-03 18:16:50|318.8|316.8|318.88|316.88|318.89|316.89|318.77|316.77|25
1727979420000|2024-10-03 18:17:00|318.87|316.87|318.76|316.76|318.94|316.94|318.75|316.75|21
1727979430000|2024-10-03 18:17:10|318.75|316.75|318.71|316.71|318.8|316.8|318.71|316.71|19
1727979440000|2024-10-03 18:17:20|318.66|316.66|318.61|316.61|318.67|316.67|318.55|316.55|19
1727979450000|2024-10-03 18:17:30|318.64|316.64|318.69|316.69|318.69|316.69|318.6|316.6|20
1727979460000|2024-10-03 18:17:40|318.68|316.68|318.69|316.69|318.69|316.69|318.64|316.64|11
1727979470000|2024-10-03 18:17:50|318.7|316.7|318.77|316.77|318.77|316.77|318.69|316.69|14
1727979480000|2024-10-03 18:18:00|318.76|316.76|318.51|316.51|318.76|316.76|318.44|316.44|21
1727979490000|2024-10-03 18:18:10|318.5|316.5|318.62|316.62|318.64|316.64|318.5|316.5|20
1727979500000|2024-10-03 18:18:20|318.61|316.61|318.61|316.61|318.62|316.62|318.6|316.6|5
1727979510000|2024-10-03 18:18:30|318.62|316.62|318.7|316.7|318.71|316.71|318.62|316.62|11
1727979520000|2024-10-03 18:18:40|318.71|316.71|318.83|316.83|318.84|316.84|318.71|316.71|14
1727979530000|2024-10-03 18:18:50|318.84|316.84|318.97|316.97|318.97|316.97|318.84|316.84|16
1727979540000|2024-10-03 18:19:00|318.96|316.96|318.99|316.99|318.99|316.99|318.92|316.92|18
1727979550000|2024-10-03 18:19:10|318.98|316.98|318.99|316.99|319.01|317.01|318.95|316.95|12
1727979560000|2024-10-03 18:19:20|319.01|317.01|319.06|317.06|319.07|317.07|319.01|317.01|15
1727979570000|2024-10-03 18:19:30|319.05|317.05|319.02|317.02|319.05|317.05|319.02|317.02|6
1727979580000|2024-10-03 18:19:40|319.06|317.06|319.22|317.22|319.25|317.25|319.06|317.06|21
1727979590000|2024-10-03 18:19:50|319.24|317.24|319.29|317.29|319.32|317.32|319.21|317.21|16
1727979600000|2024-10-03 18:20:00|319.3|317.3|319.48|317.48|319.57|317.57|319.28|317.28|25
1727979610000|2024-10-03 18:20:10|319.53|317.53|319.46|317.46|319.56|317.56|319.45|317.45|21
1727979620000|2024-10-03 18:20:20|319.47|317.47|319.62|317.62|319.63|317.63|319.47|317.47|17
1727979630000|2024-10-03 18:20:30|319.64|317.64|319.85|317.85|319.95|317.95|319.64|317.64|12
1727979640000|2024-10-03 18:20:40|319.77|317.77|319.93|317.93|319.94|317.94|319.74|317.74|17
1727979650000|2024-10-03 18:20:50|319.92|317.92|319.96|317.96|319.98|317.98|319.92|317.92|20
1727979660000|2024-10-03 18:21:00|319.97|317.97|319.97|317.97|320.03|318.03|319.91|317.91|28
1727979670000|2024-10-03 18:21:10|319.96|317.96|320.01|318.01|320.02|318.02|319.96|317.96|14
1727979680000|2024-10-03 18:21:20|320.02|318.02|320.11|318.11|320.14|318.14|320.01|318.01|21
1727979690000|2024-10-03 18:21:30|320.13|318.13|319.92|317.92|320.13|318.13|319.86|317.86|24
1727979700000|2024-10-03 18:21:40|319.94|317.94|319.96|317.96|320.04|318.04|319.94|317.94|18
1727979710000|2024-10-03 18:21:50|319.88|317.88|319.88|317.88|319.9|317.9|319.86|317.86|16
1727979720000|2024-10-03 18:22:00|319.86|317.86|319.35|317.35|319.86|317.86|319.33|317.33|28
1727979730000|2024-10-03 18:22:10|319.34|317.34|318.99|316.99|319.34|317.34|318.99|316.99|20
1727979740000|2024-10-03 18:22:20|319|317|318.47|316.47|319|317|318.46|316.46|18
1727979750000|2024-10-03 18:22:30|318.46|316.46|318.6|316.6|318.71|316.71|318.46|316.46|23
1727979760000|2024-10-03 18:22:40|318.58|316.58|318.76|316.76|318.76|316.76|318.52|316.52|25
1727979770000|2024-10-03 18:22:50|318.8|316.8|318.89|316.89|318.98|316.98|318.77|316.77|18
1727979780000|2024-10-03 18:23:00|318.85|316.85|318.82|316.82|319|317|318.81|316.81|25
1727979790000|2024-10-03 18:23:10|318.81|316.81|318.8|316.8|318.81|316.81|318.71|316.71|25
1727979800000|2024-10-03 18:23:20|318.85|316.85|318.87|316.87|318.91|316.91|318.77|316.77|21
1727979810000|2024-10-03 18:23:30|318.85|316.85|318.89|316.89|318.92|316.92|318.83|316.83|20
1727979820000|2024-10-03 18:23:40|318.92|316.92|318.85|316.85|318.92|316.92|318.84|316.84|15
1727979830000|2024-10-03 18:23:50|318.86|316.86|318.97|316.97|318.97|316.97|318.84|316.84|13
1727979840000|2024-10-03 18:24:00|319.06|317.06|318.86|316.86|319.08|317.08|318.79|316.79|24
1727979850000|2024-10-03 18:24:10|318.87|316.87|318.75|316.75|318.87|316.87|318.75|316.75|20
1727979860000|2024-10-03 18:24:20|318.76|316.76|318.82|316.82|318.9|316.9|318.76|316.76|18
1727979870000|2024-10-03 18:24:30|318.81|316.81|318.67|316.67|318.81|316.81|318.62|316.62|14
1727979880000|2024-10-03 18:24:40|318.68|316.68|318.37|316.37|318.68|316.68|318.36|316.36|23
1727979890000|2024-10-03 18:24:50|318.38|316.38|318.43|316.43|318.5|316.5|318.38|316.38|22
1727979900000|2024-10-03 18:25:00|318.42|316.42|318.92|316.92|318.92|316.92|318.42|316.42|18
1727979910000|2024-10-03 18:25:10|318.89|316.89|318.88|316.88|318.92|316.92|318.81|316.81|18
1727979920000|2024-10-03 18:25:20|318.89|316.89|318.88|316.88|319.01|317.01|318.88|316.88|16
1727979930000|2024-10-03 18:25:30|318.92|316.92|318.84|316.84|318.93|316.93|318.8|316.8|16
1727979940000|2024-10-03 18:25:40|318.86|316.86|318.92|316.92|318.93|316.93|318.86|316.86|11
1727979950000|2024-10-03 18:25:50|318.93|316.93|319|317|319.04|317.04|318.93|316.93|18
1727979960000|2024-10-03 18:26:00|318.97|316.97|318.95|316.95|319.08|317.08|318.95|316.95|14
1727979970000|2024-10-03 18:26:10|318.96|316.96|318.7|316.7|318.96|316.96|318.69|316.69|15
1727979980000|2024-10-03 18:26:20|318.68|316.68|318.4|316.4|318.68|316.68|318.37|316.37|24
1727979990000|2024-10-03 18:26:30|318.41|316.41|318.51|316.51|318.56|316.56|318.41|316.41|18
1727980000000|2024-10-03 18:26:40|318.5|316.5|318.51|316.51|318.52|316.52|318.47|316.47|14
1727980010000|2024-10-03 18:26:50|318.47|316.47|318.49|316.49|318.5|316.5|318.44|316.44|10
1727980020000|2024-10-03 18:27:00|318.5|316.5|318.53|316.53|318.56|316.56|318.46|316.46|23
1727980030000|2024-10-03 18:27:10|318.55|316.55|318.6|316.6|318.63|316.63|318.51|316.51|20
1727980040000|2024-10-03 18:27:20|318.59|316.59|318.6|316.6|318.62|316.62|318.51|316.51|11
1727980050000|2024-10-03 18:27:30|318.61|316.61|318.82|316.82|318.83|316.83|318.61|316.61|19
1727980060000|2024-10-03 18:27:40|318.84|316.84|318.8|316.8|318.91|316.91|318.8|316.8|19
1727980070000|2024-10-03 18:27:50|318.81|316.81|318.79|316.79|318.83|316.83|318.78|316.78|12
1727980080000|2024-10-03 18:28:00|318.81|316.81|318.75|316.75|318.84|316.84|318.73|316.73|15
1727980090000|2024-10-03 18:28:10|318.73|316.73|318.63|316.63|318.74|316.74|318.61|316.61|19
1727980100000|2024-10-03 18:28:20|318.64|316.64|318.63|316.63|318.67|316.67|318.61|316.61|13
1727980110000|2024-10-03 18:28:30|318.74|316.74|318.84|316.84|318.84|316.84|318.7|316.7|8
1727980120000|2024-10-03 18:28:40|318.82|316.82|318.64|316.64|318.82|316.82|318.64|316.64|25
1727980130000|2024-10-03 18:28:50|318.67|316.67|318.72|316.72|318.75|316.75|318.66|316.66|10
1727980140000|2024-10-03 18:29:00|318.71|316.71|318.59|316.59|318.73|316.73|318.59|316.59|14
1727980150000|2024-10-03 18:29:10|318.6|316.6|318.61|316.61|318.63|316.63|318.55|316.55|14
1727980160000|2024-10-03 18:29:20|318.59|316.59|318.49|316.49|318.59|316.59|318.46|316.46|13
1727980170000|2024-10-03 18:29:30|318.5|316.5|318.47|316.47|318.58|316.58|318.47|316.47|17
1727980180000|2024-10-03 18:29:40|318.42|316.42|318.41|316.41|318.42|316.42|318.4|316.4|4
1727980190000|2024-10-03 18:29:50|318.39|316.39|318.43|316.43|318.48|316.48|318.38|316.38|18
1727980200000|2024-10-03 18:30:00|318.44|316.44|318.39|316.39|318.51|316.51|318.37|316.37|24
1727980210000|2024-10-03 18:30:10|318.38|316.38|318.3|316.3|318.38|316.38|318.25|316.25|13
1727980220000|2024-10-03 18:30:20|318.29|316.29|318.15|316.15|318.34|316.34|318.13|316.13|21
1727980230000|2024-10-03 18:30:30|318.16|316.16|318.22|316.22|318.26|316.26|318.11|316.11|22
1727980240000|2024-10-03 18:30:40|318.23|316.23|318.18|316.18|318.23|316.23|318.15|316.15|11
1727980250000|2024-10-03 18:30:50|318.17|316.17|318.17|316.17|318.22|316.22|318.09|316.09|20
1727980260000|2024-10-03 18:31:00|318.15|316.15|318.1|316.1|318.16|316.16|317.92|315.92|28
1727980270000|2024-10-03 18:31:10|318.12|316.12|318.25|316.25|318.25|316.25|318.1|316.1|15
1727980280000|2024-10-03 18:31:20|318.24|316.24|318|316|318.24|316.24|318|316|25
1727980290000|2024-10-03 18:31:30|318.01|316.01|318.16|316.16|318.16|316.16|318.01|316.01|15
1727980300000|2024-10-03 18:31:40|318.19|316.19|318.15|316.15|318.25|316.25|318.07|316.07|20
1727980310000|2024-10-03 18:31:50|318.14|316.14|318.21|316.21|318.22|316.22|318.1|316.1|14
1727980320000|2024-10-03 18:32:00|318.22|316.22|318.18|316.18|318.34|316.34|318.18|316.18|23
1727980330000|2024-10-03 18:32:10|318.1|316.1|318.1|316.1|318.1|316.1|318.02|316.02|13
1727980340000|2024-10-03 18:32:20|318.11|316.11|318.12|316.12|318.14|316.14|318.1|316.1|9
1727980350000|2024-10-03 18:32:30|318.11|316.11|318.01|316.01|318.11|316.11|317.96|315.96|15
1727980360000|2024-10-03 18:32:40|318.02|316.02|318.05|316.05|318.09|316.09|317.98|315.98|11
1727980370000|2024-10-03 18:32:50|318.07|316.07|318.04|316.04|318.13|316.13|318.04|316.04|18
1727980380000|2024-10-03 18:33:00|318.07|316.07|318.06|316.06|318.21|316.21|318.05|316.05|22
1727980390000|2024-10-03 18:33:10|318.08|316.08|318.08|316.08|318.14|316.14|318.06|316.06|18
1727980400000|2024-10-03 18:33:20|318.04|316.04|318.16|316.16|318.16|316.16|318.01|316.01|12
1727980410000|2024-10-03 18:33:30|318.12|316.12|318.09|316.09|318.19|316.19|318.09|316.09|18
1727980420000|2024-10-03 18:33:40|318.02|316.02|317.89|315.89|318.02|316.02|317.89|315.89|17
1727980430000|2024-10-03 18:33:50|317.91|315.91|317.85|315.85|317.92|315.92|317.84|315.84|15
1727980440000|2024-10-03 18:34:00|317.86|315.86|318.03|316.03|318.05|316.05|317.86|315.86|16
1727980450000|2024-10-03 18:34:10|318.04|316.04|317.99|315.99|318.08|316.08|317.99|315.99|15
1727980460000|2024-10-03 18:34:20|318.01|316.01|317.93|315.93|318.02|316.02|317.92|315.92|13
1727980470000|2024-10-03 18:34:30|317.82|315.82|317.94|315.94|317.94|315.94|317.82|315.82|15
1727980480000|2024-10-03 18:34:40|317.99|315.99|318.03|316.03|318.03|316.03|317.91|315.91|15
1727980490000|2024-10-03 18:34:50|318.06|316.06|318.01|316.01|318.06|316.06|317.98|315.98|17
1727980500000|2024-10-03 18:35:00|318.02|316.02|317.98|315.98|318.07|316.07|317.95|315.95|18
1727980510000|2024-10-03 18:35:10|317.99|315.99|318.11|316.11|318.12|316.12|317.99|315.99|14
1727980520000|2024-10-03 18:35:20|318.1|316.1|318.06|316.06|318.1|316.1|317.97|315.97|13
1727980530000|2024-10-03 18:35:30|318.07|316.07|318.16|316.16|318.23|316.23|318.07|316.07|20
1727980540000|2024-10-03 18:35:40|318.15|316.15|318.28|316.28|318.28|316.28|318.14|316.14|14
1727980550000|2024-10-03 18:35:50|318.29|316.29|318.34|316.34|318.34|316.34|318.28|316.28|12
1727980560000|2024-10-03 18:36:00|318.32|316.32|318.27|316.27|318.32|316.32|318.24|316.24|15
1727980570000|2024-10-03 18:36:10|318.26|316.26|318.23|316.23|318.28|316.28|318.18|316.18|24
1727980580000|2024-10-03 18:36:20|318.25|316.25|318.06|316.06|318.25|316.25|318.04|316.04|12
1727980590000|2024-10-03 18:36:30|318.07|316.07|318.11|316.11|318.12|316.12|317.98|315.98|21
1727980600000|2024-10-03 18:36:40|318.12|316.12|318.09|316.09|318.12|316.12|318.07|316.07|18
1727980610000|2024-10-03 18:36:50|318.08|316.08|318.12|316.12|318.13|316.13|318.06|316.06|14
1727980620000|2024-10-03 18:37:00|318.09|316.09|318.06|316.06|318.09|316.09|317.98|315.98|10
1727980630000|2024-10-03 18:37:10|318.04|316.04|318.06|316.06|318.06|316.06|317.96|315.96|17
1727980640000|2024-10-03 18:37:20|318.05|316.05|318.21|316.21|318.21|316.21|318.05|316.05|8
1727980650000|2024-10-03 18:37:30|318.19|316.19|318.21|316.21|318.21|316.21|318.17|316.17|7
1727980660000|2024-10-03 18:37:40|318.19|316.19|318.2|316.2|318.2|316.2|318.19|316.19|2
1727980670000|2024-10-03 18:37:50|318.19|316.19|318.18|316.18|318.19|316.19|318.15|316.15|7
1727980680000|2024-10-03 18:38:00|318.15|316.15|318.17|316.17|318.17|316.17|318.07|316.07|24
1727980690000|2024-10-03 18:38:10|318.15|316.15|318.2|316.2|318.2|316.2|318.15|316.15|11
1727980700000|2024-10-03 18:38:20|318.23|316.23|318.53|316.53|318.54|316.54|318.2|316.2|10
1727980710000|2024-10-03 18:38:30|318.52|316.52|318.43|316.43|318.52|316.52|318.41|316.41|20
1727980720000|2024-10-03 18:38:40|318.45|316.45|318.43|316.43|318.46|316.46|318.43|316.43|9
1727980730000|2024-10-03 18:38:50|318.45|316.45|318.43|316.43|318.49|316.49|318.43|316.43|8
1727980740000|2024-10-03 18:39:00|318.36|316.36|318.24|316.24|318.36|316.36|318.19|316.19|23
1727980750000|2024-10-03 18:39:10|318.26|316.26|318.3|316.3|318.32|316.32|318.26|316.26|17
1727980760000|2024-10-03 18:39:20|318.25|316.25|318.3|316.3|318.31|316.31|318.14|316.14|21
1727980770000|2024-10-03 18:39:30|318.29|316.29|318.31|316.31|318.31|316.31|318.29|316.29|3
1727980790000|2024-10-03 18:39:50|318.29|316.29|318.31|316.31|318.31|316.31|318.29|316.29|5
1727980800000|2024-10-03 18:40:00|318.32|316.32|318.31|316.31|318.34|316.34|318.31|316.31|4
1727980810000|2024-10-03 18:40:10|318.29|316.29|318.17|316.17|318.29|316.29|318.08|316.08|23
1727980820000|2024-10-03 18:40:20|318.18|316.18|318.27|316.27|318.31|316.31|318.18|316.18|20
1727980830000|2024-10-03 18:40:30|318.28|316.28|318.31|316.31|318.31|316.31|318.27|316.27|7
1727980840000|2024-10-03 18:40:40|318.32|316.32|318.35|316.35|318.35|316.35|318.31|316.31|4
1727980860000|2024-10-03 18:41:00|318.37|316.37|318.41|316.41|318.54|316.54|318.37|316.37|17
1727980870000|2024-10-03 18:41:10|318.34|316.34|318.45|316.45|318.47|316.47|318.3|316.3|19
1727980880000|2024-10-03 18:41:20|318.43|316.43|318.7|316.7|318.7|316.7|318.41|316.41|21
1727980890000|2024-10-03 18:41:30|318.71|316.71|318.69|316.69|318.74|316.74|318.68|316.68|15
1727980900000|2024-10-03 18:41:40|318.65|316.65|318.73|316.73|318.75|316.75|318.58|316.58|22
1727980910000|2024-10-03 18:41:50|318.74|316.74|318.83|316.83|318.87|316.87|318.74|316.74|10
1727980920000|2024-10-03 18:42:00|318.84|316.84|318.9|316.9|318.93|316.93|318.82|316.82|16
1727980930000|2024-10-03 18:42:10|318.89|316.89|318.87|316.87|318.9|316.9|318.86|316.86|12
1727980940000|2024-10-03 18:42:20|318.92|316.92|318.91|316.91|318.96|316.96|318.91|316.91|10
1727980950000|2024-10-03 18:42:30|318.84|316.84|318.95|316.95|318.95|316.95|318.83|316.83|19
1727980960000|2024-10-03 18:42:40|318.94|316.94|318.73|316.73|318.94|316.94|318.71|316.71|19
1727980970000|2024-10-03 18:42:50|318.72|316.72|318.73|316.73|318.77|316.77|318.71|316.71|13
1727980980000|2024-10-03 18:43:00|318.74|316.74|318.46|316.46|318.74|316.74|318.45|316.45|21
1727980990000|2024-10-03 18:43:10|318.48|316.48|318.52|316.52|318.53|316.53|318.46|316.46|12
1727981000000|2024-10-03 18:43:20|318.48|316.48|318.46|316.46|318.52|316.52|318.44|316.44|16
1727981010000|2024-10-03 18:43:30|318.47|316.47|318.44|316.44|318.51|316.51|318.44|316.44|13
1727981020000|2024-10-03 18:43:40|318.41|316.41|318.48|316.48|318.48|316.48|318.38|316.38|12
1727981030000|2024-10-03 18:43:50|318.45|316.45|318.48|316.48|318.48|316.48|318.44|316.44|10
1727981040000|2024-10-03 18:44:00|318.49|316.49|318.51|316.51|318.58|316.58|318.47|316.47|18
1727981050000|2024-10-03 18:44:10|318.5|316.5|318.54|316.54|318.54|316.54|318.4|316.4|13
1727981060000|2024-10-03 18:44:20|318.53|316.53|318.54|316.54|318.64|316.64|318.52|316.52|17
1727981070000|2024-10-03 18:44:30|318.53|316.53|318.42|316.42|318.53|316.53|318.42|316.42|15
1727981080000|2024-10-03 18:44:40|318.41|316.41|318.51|316.51|318.55|316.55|318.41|316.41|16
1727981090000|2024-10-03 18:44:50|318.5|316.5|318.46|316.46|318.59|316.59|318.46|316.46|15
1727981100000|2024-10-03 18:45:00|318.49|316.49|318.45|316.45|318.54|316.54|318.34|316.34|20
1727981110000|2024-10-03 18:45:10|318.53|316.53|318.53|316.53|318.57|316.57|318.5|316.5|13
1727981120000|2024-10-03 18:45:20|318.49|316.49|318.35|316.35|318.52|316.52|318.34|316.34|22
1727981130000|2024-10-03 18:45:30|318.36|316.36|318.42|316.42|318.42|316.42|318.34|316.34|18
1727981140000|2024-10-03 18:45:40|318.44|316.44|318.42|316.42|318.46|316.46|318.4|316.4|14
1727981150000|2024-10-03 18:45:50|318.4|316.4|318.36|316.36|318.4|316.4|318.31|316.31|13
1727981160000|2024-10-03 18:46:00|318.37|316.37|318.36|316.36|318.46|316.46|318.32|316.32|20
1727981170000|2024-10-03 18:46:10|318.37|316.37|318.33|316.33|318.4|316.4|318.32|316.32|8
1727981180000|2024-10-03 18:46:20|318.36|316.36|318.48|316.48|318.49|316.49|318.36|316.36|7
1727981190000|2024-10-03 18:46:30|318.49|316.49|318.44|316.44|318.51|316.51|318.41|316.41|22
1727981200000|2024-10-03 18:46:40|318.43|316.43|318.5|316.5|318.5|316.5|318.37|316.37|16
1727981210000|2024-10-03 18:46:50|318.51|316.51|318.51|316.51|318.57|316.57|318.5|316.5|9
1727981220000|2024-10-03 18:47:00|318.5|316.5|318.49|316.49|318.54|316.54|318.47|316.47|19
1727981230000|2024-10-03 18:47:10|318.5|316.5|318.5|316.5|318.53|316.53|318.48|316.48|12
1727981240000|2024-10-03 18:47:20|318.49|316.49|318.39|316.39|318.55|316.55|318.37|316.37|10
1727981250000|2024-10-03 18:47:30|318.41|316.41|318.36|316.36|318.41|316.41|318.36|316.36|6
1727981260000|2024-10-03 18:47:40|318.37|316.37|318.58|316.58|318.58|316.58|318.37|316.37|12
1727981270000|2024-10-03 18:47:50|318.59|316.59|318.59|316.59|318.61|316.61|318.56|316.56|15
1727981280000|2024-10-03 18:48:00|318.57|316.57|318.93|316.93|318.93|316.93|318.57|316.57|9
1727981290000|2024-10-03 18:48:10|318.97|316.97|318.98|316.98|319|317|318.96|316.96|7
1727981300000|2024-10-03 18:48:20|318.99|316.99|319|317|319|317|318.99|316.99|2
1727981320000|2024-10-03 18:48:40|319.04|317.04|319|317|319.07|317.07|319|317|4
1727981330000|2024-10-03 18:48:50|319.03|317.03|319.06|317.06|319.06|317.06|319|317|5
1727981340000|2024-10-03 18:49:00|319.04|317.04|319.05|317.05|319.06|317.06|319.03|317.03|4
1727981350000|2024-10-03 18:49:10|319.07|317.07|319.41|317.41|319.41|317.41|319.07|317.07|9
1727981360000|2024-10-03 18:49:20|319.42|317.42|319.39|317.39|319.42|317.42|319.37|317.37|15
1727981370000|2024-10-03 18:49:30|319.38|317.38|319.18|317.18|319.38|317.38|319.17|317.17|17
1727981380000|2024-10-03 18:49:40|319.19|317.19|319.07|317.07|319.21|317.21|319.07|317.07|20
1727981390000|2024-10-03 18:49:50|319.06|317.06|319.05|317.05|319.08|317.08|319.01|317.01|14
1727981400000|2024-10-03 18:50:00|319.02|317.02|319.03|317.03|319.07|317.07|318.97|316.97|22
1727981410000|2024-10-03 18:50:10|319.02|317.02|319.11|317.11|319.15|317.15|319.01|317.01|12
1727981420000|2024-10-03 18:50:20|319.1|317.1|319.18|317.18|319.19|317.19|319.09|317.09|22
1727981430000|2024-10-03 18:50:30|319.17|317.17|319.39|317.39|319.4|317.4|319.14|317.14|20
1727981440000|2024-10-03 18:50:40|319.4|317.4|319.41|317.41|319.43|317.43|319.38|317.38|19
1727981450000|2024-10-03 18:50:50|319.38|317.38|319.33|317.33|319.39|317.39|319.3|317.3|11
1727981460000|2024-10-03 18:51:00|319.34|317.34|319.41|317.41|319.43|317.43|319.32|317.32|14
1727981470000|2024-10-03 18:51:10|319.4|317.4|319.1|317.1|319.4|317.4|319.08|317.08|22
1727981480000|2024-10-03 18:51:20|319.08|317.08|319.2|317.2|319.21|317.21|319.07|317.07|18
1727981490000|2024-10-03 18:51:30|319.18|317.18|319.19|317.19|319.23|317.23|319.16|317.16|16
1727981500000|2024-10-03 18:51:40|319.2|317.2|319.19|317.19|319.27|317.27|319.16|317.16|15
1727981510000|2024-10-03 18:51:50|319.2|317.2|319.2|317.2|319.27|317.27|319.17|317.17|17
1727981520000|2024-10-03 18:52:00|319.22|317.22|319.2|317.2|319.24|317.24|319.14|317.14|15
1727981530000|2024-10-03 18:52:10|319.19|317.19|319.15|317.15|319.23|317.23|319.15|317.15|14
1727981540000|2024-10-03 18:52:20|319.17|317.17|319.16|317.16|319.25|317.25|319.14|317.14|17
1727981550000|2024-10-03 18:52:30|319.17|317.17|319.21|317.21|319.21|317.21|319.09|317.09|17
1727981560000|2024-10-03 18:52:40|319.2|317.2|319.22|317.22|319.32|317.32|319.19|317.19|17
1727981570000|2024-10-03 18:52:50|319.2|317.2|319.26|317.26|319.27|317.27|319.2|317.2|10
1727981580000|2024-10-03 18:53:00|319.25|317.25|319.25|317.25|319.32|317.32|319.21|317.21|13
1727981590000|2024-10-03 18:53:10|319.24|317.24|319.18|317.18|319.24|317.24|319.18|317.18|15
1727981600000|2024-10-03 18:53:20|319.19|317.19|319.18|317.18|319.19|317.19|319.09|317.09|12
1727981610000|2024-10-03 18:53:30|319.19|317.19|319.22|317.22|319.23|317.23|319.18|317.18|10
1727981620000|2024-10-03 18:53:40|319.23|317.23|319.2|317.2|319.27|317.27|319.19|317.19|15
1727981630000|2024-10-03 18:53:50|319.22|317.22|319.23|317.23|319.26|317.26|319.21|317.21|14
1727981640000|2024-10-03 18:54:00|319.22|317.22|319.01|317.01|319.22|317.22|319.01|317.01|12
1727981650000|2024-10-03 18:54:10|318.98|316.98|318.78|316.78|319.03|317.03|318.75|316.75|19
1727981660000|2024-10-03 18:54:20|318.77|316.77|318.89|316.89|318.91|316.91|318.77|316.77|15
1727981670000|2024-10-03 18:54:30|318.9|316.9|318.92|316.92|318.94|316.94|318.9|316.9|7
1727981680000|2024-10-03 18:54:40|318.91|316.91|318.93|316.93|318.94|316.94|318.9|316.9|10
1727981690000|2024-10-03 18:54:50|318.9|316.9|318.93|316.93|318.93|316.93|318.89|316.89|8
1727981700000|2024-10-03 18:55:00|318.95|316.95|319.08|317.08|319.08|317.08|318.95|316.95|14
1727981710000|2024-10-03 18:55:10|319.09|317.09|319.23|317.23|319.23|317.23|319.07|317.07|15
1727981720000|2024-10-03 18:55:20|319.22|317.22|319.22|317.22|319.29|317.29|319.2|317.2|14
1727981730000|2024-10-03 18:55:30|319.23|317.23|319.24|317.24|319.28|317.28|319.22|317.22|15
1727981740000|2024-10-03 18:55:40|319.23|317.23|319.25|317.25|319.26|317.26|319.16|317.16|16
1727981750000|2024-10-03 18:55:50|319.24|317.24|319.17|317.17|319.24|317.24|319.17|317.17|16
1727981760000|2024-10-03 18:56:00|319.18|317.18|319.2|317.2|319.24|317.24|319.16|317.16|20
1727981770000|2024-10-03 18:56:10|319.18|317.18|319.1|317.1|319.21|317.21|319.1|317.1|11
1727981780000|2024-10-03 18:56:20|319.11|317.11|319.12|317.12|319.19|317.19|319.08|317.08|16
1727981790000|2024-10-03 18:56:30|319.14|317.14|319.47|317.47|319.52|317.52|319.14|317.14|14
1727981800000|2024-10-03 18:56:40|319.48|317.48|319.51|317.51|319.55|317.55|319.48|317.48|16
1727981810000|2024-10-03 18:56:50|319.5|317.5|319.43|317.43|319.5|317.5|319.43|317.43|13
1727981820000|2024-10-03 18:57:00|319.44|317.44|319.43|317.43|319.47|317.47|319.43|317.43|8
1727981830000|2024-10-03 18:57:10|319.44|317.44|319.46|317.46|319.47|317.47|319.41|317.41|9
1727981840000|2024-10-03 18:57:20|319.48|317.48|319.42|317.42|319.48|317.48|319.42|317.42|9
1727981850000|2024-10-03 18:57:30|319.4|317.4|319.31|317.31|319.4|317.4|319.3|317.3|19
1727981860000|2024-10-03 18:57:40|319.3|317.3|319.21|317.21|319.3|317.3|319.2|317.2|18
1727981870000|2024-10-03 18:57:50|319.2|317.2|319.16|317.16|319.2|317.2|319.14|317.14|8
1727981880000|2024-10-03 18:58:00|319.15|317.15|319.18|317.18|319.22|317.22|319.15|317.15|13
1727981890000|2024-10-03 18:58:10|319.17|317.17|319.2|317.2|319.24|317.24|319.17|317.17|17
1727981900000|2024-10-03 18:58:20|319.21|317.21|319.12|317.12|319.21|317.21|319.12|317.12|6
1727981920000|2024-10-03 18:58:40|319.14|317.14|319.13|317.13|319.2|317.2|319.13|317.13|14
1727981930000|2024-10-03 18:58:50|319.12|317.12|319.15|317.15|319.15|317.15|319.12|317.12|10
1727981940000|2024-10-03 18:59:00|319.16|317.16|319.13|317.13|319.19|317.19|319.09|317.09|17
1727981950000|2024-10-03 18:59:10|319.12|317.12|319.13|317.13|319.13|317.13|319.12|317.12|8
1727981960000|2024-10-03 18:59:20|319.12|317.12|319.11|317.11|319.13|317.13|319.07|317.07|13
1727981970000|2024-10-03 18:59:30|319.1|317.1|319.08|317.08|319.1|317.1|319.07|317.07|6
1727981980000|2024-10-03 18:59:40|319.07|317.07|319.04|317.04|319.07|317.07|318.98|316.98|10
1727981990000|2024-10-03 18:59:50|319.05|317.05|319.04|317.04|319.05|317.05|319.04|317.04|2
1727982000000|2024-10-03 19:00:00|319.03|317.03|318.97|316.97|319.04|317.04|318.9|316.9|22
1727982010000|2024-10-03 19:00:10|318.98|316.98|318.92|316.92|319.01|317.01|318.86|316.86|21
1727982020000|2024-10-03 19:00:20|318.88|316.88|318.86|316.86|319.08|317.08|318.84|316.84|21
1727982030000|2024-10-03 19:00:30|318.91|316.91|318.85|316.85|318.91|316.91|318.85|316.85|15
1727982040000|2024-10-03 19:00:40|318.87|316.87|319.01|317.01|319.06|317.06|318.87|316.87|23
1727982050000|2024-10-03 19:00:50|319.04|317.04|319.1|317.1|319.1|317.1|319.04|317.04|2
1727982060000|2024-10-03 19:01:00|319.08|317.08|318.94|316.94|319.16|317.16|318.94|316.94|19
1727982070000|2024-10-03 19:01:10|318.93|316.93|319.04|317.04|319.04|317.04|318.92|316.92|18
1727982080000|2024-10-03 19:01:20|319.03|317.03|318.92|316.92|319.03|317.03|318.9|316.9|17
1727982090000|2024-10-03 19:01:30|318.93|316.93|319.02|317.02|319.02|317.02|318.92|316.92|13
1727982100000|2024-10-03 19:01:40|319.04|317.04|318.95|316.95|319.04|317.04|318.94|316.94|18
1727982110000|2024-10-03 19:01:50|318.94|316.94|319.07|317.07|319.07|317.07|318.91|316.91|18
1727982120000|2024-10-03 19:02:00|319.1|317.1|318.99|316.99|319.1|317.1|318.95|316.95|16
1727982130000|2024-10-03 19:02:10|318.98|316.98|319.06|317.06|319.08|317.08|318.98|316.98|17
1727982140000|2024-10-03 19:02:20|319.07|317.07|319.01|317.01|319.13|317.13|318.99|316.99|19
1727982150000|2024-10-03 19:02:30|319.03|317.03|318.91|316.91|319.05|317.05|318.89|316.89|13
1727982160000|2024-10-03 19:02:40|318.93|316.93|318.92|316.92|318.93|316.93|318.88|316.88|13
1727982170000|2024-10-03 19:02:50|318.9|316.9|318.99|316.99|318.99|316.99|318.88|316.88|14
1727982180000|2024-10-03 19:03:00|318.97|316.97|318.93|316.93|318.98|316.98|318.92|316.92|12
1727982190000|2024-10-03 19:03:10|318.91|316.91|318.93|316.93|318.94|316.94|318.9|316.9|9
1727982200000|2024-10-03 19:03:20|319|317|319.13|317.13|319.19|317.19|319|317|19
1727982210000|2024-10-03 19:03:30|319.14|317.14|319.02|317.02|319.15|317.15|319.01|317.01|19
1727982220000|2024-10-03 19:03:40|319.01|317.01|319.11|317.11|319.18|317.18|319.01|317.01|16
1727982230000|2024-10-03 19:03:50|319.14|317.14|319.13|317.13|319.15|317.15|319.11|317.11|10
1727982240000|2024-10-03 19:04:00|319.12|317.12|319.14|317.14|319.14|317.14|319.03|317.03|18
1727982250000|2024-10-03 19:04:10|319.15|317.15|319.21|317.21|319.21|317.21|319.15|317.15|8
1727982260000|2024-10-03 19:04:20|319.2|317.2|319.21|317.21|319.21|317.21|319.2|317.2|2
1727982280000|2024-10-03 19:04:40|319.22|317.22|319.26|317.26|319.26|317.26|319.21|317.21|5
1727982290000|2024-10-03 19:04:50|319.41|317.41|319.58|317.58|319.58|317.58|319.41|317.41|8
1727982300000|2024-10-03 19:05:00|319.59|317.59|319.53|317.53|319.6|317.6|319.52|317.52|23
1727982310000|2024-10-03 19:05:10|319.52|317.52|319.54|317.54|319.62|317.62|319.52|317.52|14
1727982320000|2024-10-03 19:05:20|319.53|317.53|319.55|317.55|319.59|317.59|319.51|317.51|20
1727982330000|2024-10-03 19:05:30|319.57|317.57|319.66|317.66|319.66|317.66|319.57|317.57|12
1727982340000|2024-10-03 19:05:40|319.67|317.67|319.68|317.68|319.71|317.71|319.62|317.62|13
1727982350000|2024-10-03 19:05:50|319.65|317.65|319.67|317.67|319.67|317.67|319.65|317.65|3
1727982360000|2024-10-03 19:06:00|319.66|317.66|319.64|317.64|319.69|317.69|319.62|317.62|21
1727982370000|2024-10-03 19:06:10|319.63|317.63|319.58|317.58|319.63|317.63|319.48|317.48|21
1727982380000|2024-10-03 19:06:20|319.57|317.57|319.55|317.55|319.57|317.57|319.46|317.46|16
1727982390000|2024-10-03 19:06:30|319.54|317.54|319.55|317.55|319.57|317.57|319.53|317.53|11
1727982400000|2024-10-03 19:06:40|319.56|317.56|319.56|317.56|319.56|317.56|319.54|317.54|10
1727982410000|2024-10-03 19:06:50|319.55|317.55|319.53|317.53|319.56|317.56|319.52|317.52|8
1727982420000|2024-10-03 19:07:00|319.52|317.52|319.42|317.42|319.55|317.55|319.42|317.42|11
1727982430000|2024-10-03 19:07:10|319.38|317.38|319.09|317.09|319.38|317.38|319.09|317.09|20
1727982440000|2024-10-03 19:07:20|319.1|317.1|319.25|317.25|319.26|317.26|319.04|317.04|20
1727982450000|2024-10-03 19:07:30|319.21|317.21|319.01|317.01|319.22|317.22|319.01|317.01|20
1727982460000|2024-10-03 19:07:40|318.97|316.97|319.02|317.02|319.02|317.02|318.84|316.84|22
1727982470000|2024-10-03 19:07:50|319.03|317.03|319.15|317.15|319.15|317.15|319.03|317.03|17
1727982480000|2024-10-03 19:08:00|319.17|317.17|319.17|317.17|319.18|317.18|319.1|317.1|17
1727982490000|2024-10-03 19:08:10|319.18|317.18|319.15|317.15|319.19|317.19|319.14|317.14|14
1727982500000|2024-10-03 19:08:20|319.12|317.12|319.44|317.44|319.5|317.5|319.11|317.11|21
1727982510000|2024-10-03 19:08:30|319.43|317.43|319.44|317.44|319.5|317.5|319.43|317.43|14
1727982520000|2024-10-03 19:08:40|319.39|317.39|319.24|317.24|319.4|317.4|319.23|317.23|23
1727982530000|2024-10-03 19:08:50|319.25|317.25|319.29|317.29|319.3|317.3|319.24|317.24|10
1727982540000|2024-10-03 19:09:00|319.28|317.28|319.34|317.34|319.46|317.46|319.28|317.28|22
1727982550000|2024-10-03 19:09:10|319.35|317.35|319.36|317.36|319.39|317.39|319.34|317.34|16
1727982560000|2024-10-03 19:09:20|319.37|317.37|319.42|317.42|319.43|317.43|319.14|317.14|20
1727982570000|2024-10-03 19:09:30|319.43|317.43|319.54|317.54|319.57|317.57|319.42|317.42|15
1727982580000|2024-10-03 19:09:40|319.53|317.53|319.6|317.6|319.64|317.64|319.53|317.53|15
1727982590000|2024-10-03 19:09:50|319.61|317.61|319.62|317.62|319.62|317.62|319.58|317.58|7
1727982600000|2024-10-03 19:10:00|319.61|317.61|319.34|317.34|319.61|317.61|319.31|317.31|20
1727982610000|2024-10-03 19:10:10|319.35|317.35|319.39|317.39|319.46|317.46|319.35|317.35|15
1727982620000|2024-10-03 19:10:20|319.32|317.32|319.15|317.15|319.32|317.32|319.14|317.14|14
1727982630000|2024-10-03 19:10:30|319.16|317.16|319.05|317.05|319.16|317.16|319.03|317.03|15
1727982640000|2024-10-03 19:10:40|319.04|317.04|318.83|316.83|319.04|317.04|318.81|316.81|23
1727982650000|2024-10-03 19:10:50|318.84|316.84|319.07|317.07|319.07|317.07|318.78|316.78|23
1727982660000|2024-10-03 19:11:00|319.05|317.05|319.1|317.1|319.13|317.13|318.99|316.99|21
1727982670000|2024-10-03 19:11:10|319.14|317.14|319.29|317.29|319.29|317.29|319.14|317.14|19
1727982680000|2024-10-03 19:11:20|319.28|317.28|319.31|317.31|319.32|317.32|319.23|317.23|15
1727982690000|2024-10-03 19:11:30|319.33|317.33|319.42|317.42|319.45|317.45|319.33|317.33|13
1727982700000|2024-10-03 19:11:40|319.43|317.43|319.3|317.3|319.46|317.46|319.29|317.29|16
1727982710000|2024-10-03 19:11:50|319.32|317.32|319.39|317.39|319.39|317.39|319.32|317.32|6
1727982720000|2024-10-03 19:12:00|319.4|317.4|319.4|317.4|319.47|317.47|319.39|317.39|16
1727982730000|2024-10-03 19:12:10|319.42|317.42|319.49|317.49|319.49|317.49|319.42|317.42|9
1727982740000|2024-10-03 19:12:20|319.45|317.45|319.68|317.68|319.68|317.68|319.45|317.45|14
1727982750000|2024-10-03 19:12:30|319.67|317.67|319.69|317.69|319.73|317.73|319.67|317.67|13
1727982760000|2024-10-03 19:12:40|319.68|317.68|319.68|317.68|319.69|317.69|319.64|317.64|17
1727982770000|2024-10-03 19:12:50|319.69|317.69|319.68|317.68|319.69|317.69|319.67|317.67|7
1727982780000|2024-10-03 19:13:00|319.71|317.71|319.67|317.67|319.72|317.72|319.67|317.67|12
1727982790000|2024-10-03 19:13:10|319.68|317.68|319.64|317.64|319.68|317.68|319.63|317.63|7
1727982800000|2024-10-03 19:13:20|319.65|317.65|319.64|317.64|319.65|317.65|319.64|317.64|2
1727982810000|2024-10-03 19:13:30|319.61|317.61|319.42|317.42|319.65|317.65|319.38|317.38|17
1727982820000|2024-10-03 19:13:40|319.4|317.4|319.38|317.38|319.42|317.42|319.38|317.38|17
1727982830000|2024-10-03 19:13:50|319.39|317.39|319.45|317.45|319.47|317.47|319.39|317.39|12
1727982840000|2024-10-03 19:14:00|319.42|317.42|319.42|317.42|319.46|317.46|319.42|317.42|18
1727982850000|2024-10-03 19:14:10|319.41|317.41|319.52|317.52|319.53|317.53|319.38|317.38|16
1727982860000|2024-10-03 19:14:20|319.53|317.53|319.51|317.51|319.53|317.53|319.48|317.48|10
1727982870000|2024-10-03 19:14:30|319.5|317.5|319.51|317.51|319.52|317.52|319.5|317.5|9
1727982880000|2024-10-03 19:14:40|319.5|317.5|319.46|317.46|319.52|317.52|319.46|317.46|7
1727982890000|2024-10-03 19:14:50|319.47|317.47|319.62|317.62|319.62|317.62|319.47|317.47|5
1727982900000|2024-10-03 19:15:00|319.97|317.97|319.94|317.94|320.03|318.03|319.91|317.91|22
1727982910000|2024-10-03 19:15:10|319.92|317.92|320.04|318.04|320.05|318.05|319.92|317.92|21
1727982920000|2024-10-03 19:15:20|320.03|318.03|320.03|318.03|320.04|318.04|320.02|318.02|4
1727982930000|2024-10-03 19:15:30|320.06|318.06|320.09|318.09|320.1|318.1|320.03|318.03|7
1727982940000|2024-10-03 19:15:40|320.31|318.31|320.28|318.28|320.31|318.31|320.27|318.27|6
1727982950000|2024-10-03 19:15:50|320.29|318.29|320.37|318.37|320.41|318.41|320.29|318.29|8
1727982960000|2024-10-03 19:16:00|320.38|318.38|320.3|318.3|320.39|318.39|320.29|318.29|22
1727982970000|2024-10-03 19:16:10|320.29|318.29|320.23|318.23|320.3|318.3|320.22|318.22|13
1727982980000|2024-10-03 19:16:20|320.25|318.25|320.23|318.23|320.26|318.26|320.22|318.22|11
1727982990000|2024-10-03 19:16:30|320.24|318.24|320.24|318.24|320.26|318.26|320.24|318.24|11
1727983000000|2024-10-03 19:16:40|320.23|318.23|320.14|318.14|320.24|318.24|320.14|318.14|6
1727983010000|2024-10-03 19:16:50|320.15|318.15|320.22|318.22|320.23|318.23|320.15|318.15|11
1727983020000|2024-10-03 19:17:00|320.23|318.23|320.26|318.26|320.31|318.31|320.23|318.23|12
1727983030000|2024-10-03 19:17:10|320.27|318.27|320.31|318.31|320.31|318.31|320.26|318.26|5
1727983040000|2024-10-03 19:17:20|320.3|318.3|320.24|318.24|320.33|318.33|320.21|318.21|15
1727983050000|2024-10-03 19:17:30|320.25|318.25|320.24|318.24|320.32|318.32|320.24|318.24|17
1727983060000|2024-10-03 19:17:40|320.23|318.23|320.12|318.12|320.23|318.23|320.12|318.12|12
1727983070000|2024-10-03 19:17:50|320.13|318.13|320.32|318.32|320.36|318.36|320.13|318.13|14
1727983080000|2024-10-03 19:18:00|320.31|318.31|320.3|318.3|320.34|318.34|320.29|318.29|14
1727983090000|2024-10-03 19:18:10|320.29|318.29|320.37|318.37|320.39|318.39|320.28|318.28|17
1727983100000|2024-10-03 19:18:20|320.38|318.38|320.53|318.53|320.53|318.53|320.38|318.38|19
1727983110000|2024-10-03 19:18:30|320.52|318.52|320.39|318.39|320.53|318.53|320.39|318.39|11
1727983120000|2024-10-03 19:18:40|320.4|318.4|320.41|318.41|320.45|318.45|320.36|318.36|17
1727983130000|2024-10-03 19:18:50|320.44|318.44|320.37|318.37|320.44|318.44|320.36|318.36|12
1727983140000|2024-10-03 19:19:00|320.36|318.36|320.26|318.26|320.36|318.36|320.18|318.18|15
1727983150000|2024-10-03 19:19:10|320.24|318.24|320.33|318.33|320.33|318.33|320.24|318.24|12
1727983160000|2024-10-03 19:19:20|320.34|318.34|320.23|318.23|320.34|318.34|320.21|318.21|16
1727983170000|2024-10-03 19:19:30|320.17|318.17|320.1|318.1|320.18|318.18|320.09|318.09|9
1727983180000|2024-10-03 19:19:40|320.11|318.11|320.09|318.09|320.18|318.18|320.08|318.08|15
1727983190000|2024-10-03 19:19:50|320.08|318.08|320.02|318.02|320.08|318.08|319.99|317.99|11
1727983200000|2024-10-03 19:20:00|319.99|317.99|319.76|317.76|320|318|319.75|317.75|17
1727983210000|2024-10-03 19:20:10|319.77|317.77|319.77|317.77|319.85|317.85|319.74|317.74|20
1727983220000|2024-10-03 19:20:20|319.76|317.76|319.9|317.9|319.91|317.91|319.73|317.73|23
1727983230000|2024-10-03 19:20:30|319.89|317.89|319.93|317.93|319.95|317.95|319.89|317.89|21
1727983240000|2024-10-03 19:20:40|319.92|317.92|319.84|317.84|319.96|317.96|319.81|317.81|16
1727983250000|2024-10-03 19:20:50|319.8|317.8|319.84|317.84|319.84|317.84|319.8|317.8|15
1727983260000|2024-10-03 19:21:00|319.83|317.83|319.77|317.77|319.88|317.88|319.77|317.77|22
1727983270000|2024-10-03 19:21:10|319.78|317.78|319.84|317.84|319.86|317.86|319.78|317.78|7
1727983280000|2024-10-03 19:21:20|319.85|317.85|319.95|317.95|319.95|317.95|319.85|317.85|14
1727983290000|2024-10-03 19:21:30|319.94|317.94|320.05|318.05|320.05|318.05|319.93|317.93|6
1727983300000|2024-10-03 19:21:40|320.03|318.03|319.97|317.97|320.05|318.05|319.97|317.97|12
1727983310000|2024-10-03 19:21:50|319.98|317.98|320.01|318.01|320.03|318.03|319.98|317.98|10
1727983320000|2024-10-03 19:22:00|320|318|319.8|317.8|320.01|318.01|319.79|317.79|18
1727983330000|2024-10-03 19:22:10|319.86|317.86|319.95|317.95|319.97|317.97|319.86|317.86|16
1727983340000|2024-10-03 19:22:20|319.96|317.96|319.9|317.9|319.98|317.98|319.9|317.9|9
1727983350000|2024-10-03 19:22:30|319.92|317.92|319.93|317.93|319.96|317.96|319.9|317.9|12
1727983360000|2024-10-03 19:22:40|319.95|317.95|320.07|318.07|320.07|318.07|319.95|317.95|14
1727983370000|2024-10-03 19:22:50|320.06|318.06|320.05|318.05|320.09|318.09|320.04|318.04|14
1727983380000|2024-10-03 19:23:00|320.07|318.07|320.03|318.03|320.1|318.1|320.03|318.03|11
1727983390000|2024-10-03 19:23:10|320.08|318.08|319.99|317.99|320.08|318.08|319.96|317.96|17
1727983400000|2024-10-03 19:23:20|319.97|317.97|320.13|318.13|320.13|318.13|319.97|317.97|14
1727983410000|2024-10-03 19:23:30|320.11|318.11|320.11|318.11|320.11|318.11|320.04|318.04|13
1727983420000|2024-10-03 19:23:40|320.1|318.1|320.08|318.08|320.1|318.1|320.08|318.08|9
1727983430000|2024-10-03 19:23:50|320.09|318.09|320.13|318.13|320.16|318.16|320.09|318.09|14
1727983440000|2024-10-03 19:24:00|320.15|318.15|320.01|318.01|320.15|318.15|320.01|318.01|21
1727983450000|2024-10-03 19:24:10|320|318|319.94|317.94|320|318|319.93|317.93|9
1727983460000|2024-10-03 19:24:20|319.93|317.93|319.92|317.92|319.94|317.94|319.91|317.91|10
1727983470000|2024-10-03 19:24:30|319.91|317.91|319.89|317.89|319.91|317.91|319.86|317.86|11
1727983480000|2024-10-03 19:24:40|319.88|317.88|319.83|317.83|319.88|317.88|319.83|317.83|4
1727983490000|2024-10-03 19:24:50|319.84|317.84|319.87|317.87|319.9|317.9|319.84|317.84|7
1727983500000|2024-10-03 19:25:00|319.86|317.86|319.87|317.87|319.87|317.87|319.84|317.84|14
1727983510000|2024-10-03 19:25:10|319.86|317.86|319.82|317.82|319.87|317.87|319.82|317.82|14
1727983520000|2024-10-03 19:25:20|319.81|317.81|319.96|317.96|319.96|317.96|319.81|317.81|10
1727983530000|2024-10-03 19:25:30|319.95|317.95|320.01|318.01|320.09|318.09|319.95|317.95|18
1727983540000|2024-10-03 19:25:40|320|318|320.04|318.04|320.06|318.06|319.98|317.98|18
1727983550000|2024-10-03 19:25:50|320.03|318.03|319.95|317.95|320.04|318.04|319.95|317.95|18
1727983560000|2024-10-03 19:26:00|319.96|317.96|320.06|318.06|320.07|318.07|319.95|317.95|23
1727983570000|2024-10-03 19:26:10|320.07|318.07|320.27|318.27|320.27|318.27|320.02|318.02|22
1727983580000|2024-10-03 19:26:20|320.26|318.26|320.31|318.31|320.32|318.32|320.23|318.23|16
1727983590000|2024-10-03 19:26:30|320.3|318.3|320.12|318.12|320.3|318.3|320.11|318.11|18
1727983600000|2024-10-03 19:26:40|320.11|318.11|320|318|320.11|318.11|319.98|317.98|15
1727983610000|2024-10-03 19:26:50|320.02|318.02|320.12|318.12|320.14|318.14|320.02|318.02|8
1727983620000|2024-10-03 19:27:00|320.11|318.11|320.06|318.06|320.12|318.12|320|318|19
1727983630000|2024-10-03 19:27:10|320.05|318.05|320.09|318.09|320.1|318.1|319.98|317.98|17
1727983640000|2024-10-03 19:27:20|320.08|318.08|320.04|318.04|320.08|318.08|320.04|318.04|4
1727983650000|2024-10-03 19:27:30|320.07|318.07|320.13|318.13|320.13|318.13|320.07|318.07|6
1727983660000|2024-10-03 19:27:40|320.14|318.14|320.09|318.09|320.16|318.16|320.09|318.09|19
1727983670000|2024-10-03 19:27:50|320.08|318.08|320.04|318.04|320.08|318.08|320.03|318.03|7
1727983680000|2024-10-03 19:28:00|320.06|318.06|320.08|318.08|320.08|318.08|320.01|318.01|11
1727983690000|2024-10-03 19:28:10|320.07|318.07|319.99|317.99|320.07|318.07|319.99|317.99|10
1727983700000|2024-10-03 19:28:20|320|318|320.03|318.03|320.12|318.12|320|318|18
1727983710000|2024-10-03 19:28:30|320.06|318.06|320.13|318.13|320.14|318.14|320.05|318.05|12
1727983720000|2024-10-03 19:28:40|320.14|318.14|319.97|317.97|320.14|318.14|319.97|317.97|22
1727983730000|2024-10-03 19:28:50|319.98|317.98|319.95|317.95|320.04|318.04|319.94|317.94|18
1727983740000|2024-10-03 19:29:00|320|318|320.09|318.09|320.12|318.12|319.99|317.99|19
1727983750000|2024-10-03 19:29:10|320.08|318.08|320.12|318.12|320.12|318.12|320.08|318.08|13
1727983760000|2024-10-03 19:29:20|320.11|318.11|320.12|318.12|320.14|318.14|320.06|318.06|15
1727983770000|2024-10-03 19:29:30|320.11|318.11|320.09|318.09|320.11|318.11|320.04|318.04|13
1727983780000|2024-10-03 19:29:40|320.1|318.1|320.05|318.05|320.11|318.11|320.05|318.05|9
1727983790000|2024-10-03 19:29:50|320.06|318.06|320.03|318.03|320.11|318.11|320.03|318.03|11
1727983800000|2024-10-03 19:30:00|320.04|318.04|320.02|318.02|320.08|318.08|319.99|317.99|18
1727983810000|2024-10-03 19:30:10|320|318|320.08|318.08|320.13|318.13|320|318|19
1727983820000|2024-10-03 19:30:20|320.06|318.06|319.9|317.9|320.07|318.07|319.85|317.85|23
1727983830000|2024-10-03 19:30:30|319.89|317.89|319.88|317.88|319.97|317.97|319.87|317.87|14
1727983840000|2024-10-03 19:30:40|319.87|317.87|319.89|317.89|319.91|317.91|319.86|317.86|12
1727983850000|2024-10-03 19:30:50|319.91|317.91|320.13|318.13|320.13|318.13|319.91|317.91|18
1727983860000|2024-10-03 19:31:00|320.12|318.12|320.15|318.15|320.25|318.25|320.12|318.12|19
1727983870000|2024-10-03 19:31:10|320.12|318.12|320.14|318.14|320.14|318.14|320.06|318.06|10
1727983880000|2024-10-03 19:31:20|320.13|318.13|320.13|318.13|320.15|318.15|320.12|318.12|12
1727983890000|2024-10-03 19:31:30|320.18|318.18|320.2|318.2|320.23|318.23|320.17|318.17|11
1727983900000|2024-10-03 19:31:40|320.18|318.18|320.12|318.12|320.18|318.18|320.09|318.09|13
1727983910000|2024-10-03 19:31:50|320.08|318.08|320.25|318.25|320.25|318.25|320.08|318.08|9
1727983920000|2024-10-03 19:32:00|320.24|318.24|320.22|318.22|320.25|318.25|320.21|318.21|7
1727983930000|2024-10-03 19:32:10|320.23|318.23|320.35|318.35|320.39|318.39|320.23|318.23|9
1727983940000|2024-10-03 19:32:20|320.36|318.36|320.55|318.55|320.58|318.58|320.36|318.36|22
1727983950000|2024-10-03 19:32:30|320.53|318.53|320.44|318.44|320.55|318.55|320.43|318.43|22
1727983960000|2024-10-03 19:32:40|320.33|318.33|320.43|318.43|320.43|318.43|320.33|318.33|10
1727983970000|2024-10-03 19:32:50|320.42|318.42|320.42|318.42|320.46|318.46|320.41|318.41|12
1727983980000|2024-10-03 19:33:00|320.41|318.41|320.53|318.53|320.53|318.53|320.4|318.4|22
1727983990000|2024-10-03 19:33:10|320.54|318.54|320.74|318.74|320.79|318.79|320.53|318.53|24
1727984000000|2024-10-03 19:33:20|320.68|318.68|320.72|318.72|320.72|318.72|320.62|318.62|21
1727984010000|2024-10-03 19:33:30|320.74|318.74|320.7|318.7|320.77|318.77|320.69|318.69|16
1727984020000|2024-10-03 19:33:40|320.71|318.71|320.62|318.62|320.71|318.71|320.59|318.59|21
1727984030000|2024-10-03 19:33:50|320.61|318.61|320.66|318.66|320.68|318.68|320.57|318.57|12
1727984040000|2024-10-03 19:34:00|320.65|318.65|320.67|318.67|320.69|318.69|320.52|318.52|20
1727984050000|2024-10-03 19:34:10|320.68|318.68|320.77|318.77|320.79|318.79|320.67|318.67|14
1727984060000|2024-10-03 19:34:20|320.76|318.76|320.76|318.76|320.79|318.79|320.74|318.74|15
1727984070000|2024-10-03 19:34:30|320.74|318.74|320.75|318.75|320.78|318.78|320.71|318.71|16
1727984080000|2024-10-03 19:34:40|320.74|318.74|320.83|318.83|320.86|318.86|320.74|318.74|18
1727984090000|2024-10-03 19:34:50|320.82|318.82|320.82|318.82|320.84|318.84|320.81|318.81|13
1727984100000|2024-10-03 19:35:00|320.84|318.84|320.52|318.52|320.84|318.84|320.49|318.49|19
1727984110000|2024-10-03 19:35:10|320.53|318.53|320.77|318.77|320.77|318.77|320.53|318.53|21
1727984120000|2024-10-03 19:35:20|320.76|318.76|320.71|318.71|320.78|318.78|320.71|318.71|17
1727984130000|2024-10-03 19:35:30|320.73|318.73|320.76|318.76|320.79|318.79|320.7|318.7|16
1727984140000|2024-10-03 19:35:40|320.74|318.74|320.7|318.7|320.75|318.75|320.64|318.64|14
1727984150000|2024-10-03 19:35:50|320.69|318.69|320.72|318.72|320.72|318.72|320.67|318.67|9
1727984160000|2024-10-03 19:36:00|320.75|318.75|320.52|318.52|320.75|318.75|320.52|318.52|22
1727984170000|2024-10-03 19:36:10|320.55|318.55|320.65|318.65|320.65|318.65|320.54|318.54|13
1727984180000|2024-10-03 19:36:20|320.64|318.64|320.53|318.53|320.64|318.64|320.53|318.53|9
1727984190000|2024-10-03 19:36:30|320.54|318.54|320.61|318.61|320.66|318.66|320.54|318.54|14
1727984200000|2024-10-03 19:36:40|320.6|318.6|320.45|318.45|320.65|318.65|320.45|318.45|17
1727984210000|2024-10-03 19:36:50|320.44|318.44|320.46|318.46|320.47|318.47|320.38|318.38|15
1727984220000|2024-10-03 19:37:00|320.48|318.48|320.54|318.54|320.54|318.54|320.36|318.36|18
1727984230000|2024-10-03 19:37:10|320.55|318.55|320.46|318.46|320.57|318.57|320.46|318.46|18
1727984240000|2024-10-03 19:37:20|320.48|318.48|320.74|318.74|320.74|318.74|320.46|318.46|17
1727984250000|2024-10-03 19:37:30|320.75|318.75|320.75|318.75|320.76|318.76|320.69|318.69|13
1727984260000|2024-10-03 19:37:40|320.78|318.78|320.89|318.89|320.9|318.9|320.78|318.78|9
1727984270000|2024-10-03 19:37:50|320.88|318.88|320.85|318.85|320.88|318.88|320.85|318.85|5
1727984280000|2024-10-03 19:38:00|320.8|318.8|320.81|318.81|320.83|318.83|320.76|318.76|14
1727984290000|2024-10-03 19:38:10|320.8|318.8|320.68|318.68|320.8|318.8|320.67|318.67|16
1727984300000|2024-10-03 19:38:20|320.69|318.69|320.64|318.64|320.69|318.69|320.6|318.6|12
1727984310000|2024-10-03 19:38:30|320.62|318.62|320.58|318.58|320.73|318.73|320.58|318.58|21
1727984320000|2024-10-03 19:38:40|320.59|318.59|320.65|318.65|320.66|318.66|320.59|318.59|8
1727984330000|2024-10-03 19:38:50|320.61|318.61|320.59|318.59|320.64|318.64|320.58|318.58|15
1727984340000|2024-10-03 19:39:00|320.6|318.6|320.74|318.74|320.79|318.79|320.57|318.57|19
1727984350000|2024-10-03 19:39:10|320.73|318.73|320.72|318.72|320.74|318.74|320.72|318.72|3
1727984360000|2024-10-03 19:39:20|320.71|318.71|320.63|318.63|320.72|318.72|320.62|318.62|13
1727984370000|2024-10-03 19:39:30|320.61|318.61|320.8|318.8|320.8|318.8|320.61|318.61|19
1727984380000|2024-10-03 19:39:40|320.81|318.81|320.82|318.82|320.84|318.84|320.81|318.81|5
1727984390000|2024-10-03 19:39:50|320.83|318.83|320.82|318.82|320.83|318.83|320.82|318.82|2
1727984400000|2024-10-03 19:40:00|320.81|318.81|320.77|318.77|320.82|318.82|320.77|318.77|10
1727984410000|2024-10-03 19:40:10|320.76|318.76|320.66|318.66|320.76|318.76|320.66|318.66|10
1727984420000|2024-10-03 19:40:20|320.72|318.72|320.7|318.7|320.77|318.77|320.68|318.68|19
1727984430000|2024-10-03 19:40:30|320.74|318.74|320.72|318.72|320.77|318.77|320.7|318.7|19
1727984440000|2024-10-03 19:40:40|320.71|318.71|320.75|318.75|320.77|318.77|320.7|318.7|6
1727984450000|2024-10-03 19:40:50|320.74|318.74|320.75|318.75|320.77|318.77|320.7|318.7|10
1727984460000|2024-10-03 19:41:00|320.74|318.74|320.48|318.48|320.77|318.77|320.48|318.48|8
1727984470000|2024-10-03 19:41:10|320.49|318.49|320.44|318.44|320.49|318.49|320.42|318.42|21
1727984480000|2024-10-03 19:41:20|320.43|318.43|320.2|318.2|320.43|318.43|320.2|318.2|15
1727984490000|2024-10-03 19:41:30|320.21|318.21|320.22|318.22|320.24|318.24|320.19|318.19|8
1727984500000|2024-10-03 19:41:40|320.2|318.2|320.14|318.14|320.2|318.2|320.1|318.1|18
1727984510000|2024-10-03 19:41:50|320.13|318.13|320.07|318.07|320.14|318.14|320.07|318.07|14
1727984520000|2024-10-03 19:42:00|320.1|318.1|320.09|318.09|320.14|318.14|320.07|318.07|11
1727984530000|2024-10-03 19:42:10|320.14|318.14|320.22|318.22|320.27|318.27|320.14|318.14|22
1727984540000|2024-10-03 19:42:20|320.21|318.21|319.99|317.99|320.22|318.22|319.97|317.97|19
1727984550000|2024-10-03 19:42:30|320.01|318.01|320.15|318.15|320.17|318.17|320.01|318.01|14
1727984560000|2024-10-03 19:42:40|320.16|318.16|320.09|318.09|320.17|318.17|320.03|318.03|11
1727984570000|2024-10-03 19:42:50|320.1|318.1|320.13|318.13|320.18|318.18|320.09|318.09|15
1727984580000|2024-10-03 19:43:00|320.12|318.12|320.16|318.16|320.16|318.16|320.03|318.03|18
1727984590000|2024-10-03 19:43:10|320.17|318.17|320.09|318.09|320.19|318.19|320.09|318.09|16
1727984600000|2024-10-03 19:43:20|320.11|318.11|320|318|320.12|318.12|319.97|317.97|14
1727984610000|2024-10-03 19:43:30|319.99|317.99|320.03|318.03|320.05|318.05|319.99|317.99|12
1727984620000|2024-10-03 19:43:40|320.04|318.04|319.98|317.98|320.16|318.16|319.98|317.98|13
1727984630000|2024-10-03 19:43:50|319.99|317.99|319.91|317.91|320.05|318.05|319.91|317.91|15
1727984640000|2024-10-03 19:44:00|319.96|317.96|320.04|318.04|320.04|318.04|319.94|317.94|11
1727984650000|2024-10-03 19:44:10|320.05|318.05|320.13|318.13|320.16|318.16|320.03|318.03|13
1727984660000|2024-10-03 19:44:20|320.16|318.16|320.09|318.09|320.18|318.18|320.08|318.08|9
1727984670000|2024-10-03 19:44:30|320.12|318.12|319.98|317.98|320.12|318.12|319.94|317.94|19
1727984680000|2024-10-03 19:44:40|319.99|317.99|320.02|318.02|320.04|318.04|319.99|317.99|9
1727984690000|2024-10-03 19:44:50|320.01|318.01|320|318|320.01|318.01|319.97|317.97|9
1727984700000|2024-10-03 19:45:00|319.99|317.99|320.25|318.25|320.27|318.27|319.98|317.98|22
1727984710000|2024-10-03 19:45:10|320.26|318.26|320.19|318.19|320.38|318.38|320.17|318.17|23
1727984720000|2024-10-03 19:45:20|320.26|318.26|320.24|318.24|320.27|318.27|320.22|318.22|13
1727984730000|2024-10-03 19:45:30|320.22|318.22|320.15|318.15|320.22|318.22|320.11|318.11|15
1727984740000|2024-10-03 19:45:40|320.14|318.14|320.03|318.03|320.14|318.14|320.02|318.02|13
1727984750000|2024-10-03 19:45:50|320.04|318.04|320.15|318.15|320.2|318.2|320.04|318.04|12
1727984760000|2024-10-03 19:46:00|320.18|318.18|320.13|318.13|320.18|318.18|320.05|318.05|14
1727984770000|2024-10-03 19:46:10|320.12|318.12|320.02|318.02|320.12|318.12|320|318|16
1727984780000|2024-10-03 19:46:20|320.03|318.03|320.12|318.12|320.16|318.16|320.03|318.03|10
1727984790000|2024-10-03 19:46:30|320.15|318.15|320|318|320.15|318.15|319.96|317.96|22
1727984800000|2024-10-03 19:46:40|320.02|318.02|320.06|318.06|320.06|318.06|320|318|4
1727984810000|2024-10-03 19:46:50|320.1|318.1|320.22|318.22|320.22|318.22|320.07|318.07|13
1727984820000|2024-10-03 19:47:00|320.21|318.21|320.17|318.17|320.21|318.21|320.1|318.1|20
1727984830000|2024-10-03 19:47:10|320.18|318.18|320.36|318.36|320.37|318.37|320.18|318.18|15
1727984840000|2024-10-03 19:47:20|320.34|318.34|320.45|318.45|320.47|318.47|320.34|318.34|17
1727984850000|2024-10-03 19:47:30|320.46|318.46|320.47|318.47|320.49|318.49|320.44|318.44|9
1727984860000|2024-10-03 19:47:40|320.46|318.46|320.44|318.44|320.47|318.47|320.4|318.4|17
1727984870000|2024-10-03 19:47:50|320.45|318.45|320.45|318.45|320.48|318.48|320.44|318.44|12
1727984880000|2024-10-03 19:48:00|320.48|318.48|320.76|318.76|320.77|318.77|320.48|318.48|26
1727984890000|2024-10-03 19:48:10|320.74|318.74|320.72|318.72|320.75|318.75|320.66|318.66|20
1727984900000|2024-10-03 19:48:20|320.67|318.67|320.65|318.65|320.74|318.74|320.64|318.64|22
1727984910000|2024-10-03 19:48:30|320.66|318.66|320.54|318.54|320.66|318.66|320.53|318.53|10
1727984920000|2024-10-03 19:48:40|320.53|318.53|320.46|318.46|320.54|318.54|320.43|318.43|19
1727984930000|2024-10-03 19:48:50|320.47|318.47|320.54|318.54|320.54|318.54|320.44|318.44|12
1727984940000|2024-10-03 19:49:00|320.52|318.52|320.6|318.6|320.65|318.65|320.51|318.51|26
1727984950000|2024-10-03 19:49:10|320.61|318.61|320.5|318.5|320.61|318.61|320.5|318.5|15
1727984960000|2024-10-03 19:49:20|320.49|318.49|320.45|318.45|320.49|318.49|320.39|318.39|18
1727984970000|2024-10-03 19:49:30|320.46|318.46|320.48|318.48|320.49|318.49|320.45|318.45|17
1727984980000|2024-10-03 19:49:40|320.47|318.47|320.45|318.45|320.47|318.47|320.44|318.44|6
1727984990000|2024-10-03 19:49:50|320.48|318.48|320.46|318.46|320.49|318.49|320.46|318.46|5
1727985000000|2024-10-03 19:50:00|320.51|318.51|320.55|318.55|320.65|318.65|320.51|318.51|23
1727985010000|2024-10-03 19:50:10|320.56|318.56|320.62|318.62|320.64|318.64|320.56|318.56|19
1727985020000|2024-10-03 19:50:20|320.68|318.68|320.82|318.82|320.92|318.92|320.68|318.68|24
1727985030000|2024-10-03 19:50:30|320.83|318.83|320.73|318.73|320.83|318.83|320.67|318.67|16
1727985040000|2024-10-03 19:50:40|320.74|318.74|320.89|318.89|320.9|318.9|320.74|318.74|16
1727985050000|2024-10-03 19:50:50|320.88|318.88|320.7|318.7|320.89|318.89|320.7|318.7|13
1727985060000|2024-10-03 19:51:00|320.73|318.73|320.8|318.8|320.82|318.82|320.73|318.73|14
1727985070000|2024-10-03 19:51:10|320.75|318.75|320.79|318.79|320.84|318.84|320.68|318.68|16
1727985080000|2024-10-03 19:51:20|320.8|318.8|320.77|318.77|320.86|318.86|320.7|318.7|18
1727985090000|2024-10-03 19:51:30|320.81|318.81|320.76|318.76|320.86|318.86|320.76|318.76|15
1727985100000|2024-10-03 19:51:40|320.8|318.8|320.78|318.78|320.83|318.83|320.78|318.78|14
1727985110000|2024-10-03 19:51:50|320.76|318.76|320.74|318.74|320.77|318.77|320.74|318.74|6
1727985120000|2024-10-03 19:52:00|320.73|318.73|320.55|318.55|320.77|318.77|320.54|318.54|14
1727985130000|2024-10-03 19:52:10|320.58|318.58|320.51|318.51|320.6|318.6|320.46|318.46|18
1727985140000|2024-10-03 19:52:20|320.55|318.55|320.52|318.52|320.58|318.58|320.5|318.5|15
1727985150000|2024-10-03 19:52:30|320.53|318.53|320.46|318.46|320.53|318.53|320.39|318.39|24
1727985160000|2024-10-03 19:52:40|320.45|318.45|320.41|318.41|320.46|318.46|320.38|318.38|18
1727985170000|2024-10-03 19:52:50|320.4|318.4|320.49|318.49|320.49|318.49|320.4|318.4|9
1727985180000|2024-10-03 19:53:00|320.48|318.48|320.53|318.53|320.59|318.59|320.46|318.46|12
1727985190000|2024-10-03 19:53:10|320.52|318.52|320.44|318.44|320.53|318.53|320.35|318.35|29
1727985200000|2024-10-03 19:53:20|320.45|318.45|320.45|318.45|320.48|318.48|320.44|318.44|12
1727985210000|2024-10-03 19:53:30|320.46|318.46|320.45|318.45|320.47|318.47|320.44|318.44|8
1727985220000|2024-10-03 19:53:40|320.46|318.46|320.52|318.52|320.52|318.52|320.46|318.46|11
1727985230000|2024-10-03 19:53:50|320.57|318.57|320.73|318.73|320.75|318.75|320.57|318.57|13
1727985240000|2024-10-03 19:54:00|320.74|318.74|320.85|318.85|320.85|318.85|320.74|318.74|20
1727985250000|2024-10-03 19:54:10|320.84|318.84|320.81|318.81|320.85|318.85|320.8|318.8|14
1727985260000|2024-10-03 19:54:20|320.8|318.8|320.94|318.94|320.99|318.99|320.8|318.8|19
1727985270000|2024-10-03 19:54:30|320.93|318.93|320.93|318.93|320.95|318.95|320.93|318.93|7
1727985280000|2024-10-03 19:54:40|320.94|318.94|321.04|319.04|321.04|319.04|320.93|318.93|12
1727985290000|2024-10-03 19:54:50|321.06|319.06|320.93|318.93|321.06|319.06|320.93|318.93|14
1727985300000|2024-10-03 19:55:00|320.97|318.97|320.97|318.97|320.98|318.98|320.86|318.86|21
1727985310000|2024-10-03 19:55:10|320.96|318.96|320.84|318.84|320.96|318.96|320.8|318.8|15
1727985320000|2024-10-03 19:55:20|320.83|318.83|320.85|318.85|320.92|318.92|320.8|318.8|19
1727985330000|2024-10-03 19:55:30|320.82|318.82|320.82|318.82|320.84|318.84|320.8|318.8|9
1727985340000|2024-10-03 19:55:40|320.81|318.81|320.81|318.81|320.89|318.89|320.79|318.79|18
1727985350000|2024-10-03 19:55:50|320.79|318.79|320.72|318.72|320.79|318.79|320.66|318.66|18
1727985360000|2024-10-03 19:56:00|320.71|318.71|320.77|318.77|320.85|318.85|320.7|318.7|17
1727985370000|2024-10-03 19:56:10|320.76|318.76|320.83|318.83|320.96|318.96|320.75|318.75|18
1727985380000|2024-10-03 19:56:20|320.84|318.84|320.81|318.81|320.85|318.85|320.76|318.76|16
1727985390000|2024-10-03 19:56:30|320.82|318.82|320.61|318.61|320.82|318.82|320.6|318.6|24
1727985400000|2024-10-03 19:56:40|320.62|318.62|320.56|318.56|320.66|318.66|320.55|318.55|19
1727985410000|2024-10-03 19:56:50|320.57|318.57|320.85|318.85|320.86|318.86|320.57|318.57|19
1727985420000|2024-10-03 19:57:00|320.84|318.84|320.73|318.73|320.84|318.84|320.73|318.73|14
1727985430000|2024-10-03 19:57:10|320.72|318.72|320.72|318.72|320.76|318.76|320.69|318.69|19
1727985440000|2024-10-03 19:57:20|320.73|318.73|320.72|318.72|320.78|318.78|320.72|318.72|13
1727985450000|2024-10-03 19:57:30|320.71|318.71|320.9|318.9|320.9|318.9|320.7|318.7|19
1727985460000|2024-10-03 19:57:40|320.91|318.91|320.9|318.9|320.93|318.93|320.85|318.85|18
1727985470000|2024-10-03 19:57:50|320.93|318.93|320.92|318.92|320.94|318.94|320.89|318.89|8
1727985480000|2024-10-03 19:58:00|320.9|318.9|320.87|318.87|320.94|318.94|320.86|318.86|23
1727985490000|2024-10-03 19:58:10|320.85|318.85|320.93|318.93|320.97|318.97|320.85|318.85|16
1727985500000|2024-10-03 19:58:20|320.94|318.94|320.8|318.8|320.94|318.94|320.78|318.78|19
1727985510000|2024-10-03 19:58:30|320.78|318.78|320.81|318.81|320.84|318.84|320.76|318.76|18
1727985520000|2024-10-03 19:58:40|320.82|318.82|320.88|318.88|320.88|318.88|320.76|318.76|17
1727985530000|2024-10-03 19:58:50|320.9|318.9|320.73|318.73|320.97|318.97|320.72|318.72|20
1727985540000|2024-10-03 19:59:00|320.78|318.78|320.78|318.78|320.83|318.83|320.73|318.73|25
1727985550000|2024-10-03 19:59:10|320.79|318.79|320.73|318.73|320.82|318.82|320.73|318.73|16
1727985560000|2024-10-03 19:59:20|320.81|318.81|320.69|318.69|320.81|318.81|320.69|318.69|21
1727985570000|2024-10-03 19:59:30|320.7|318.7|320.66|318.66|320.7|318.7|320.59|318.59|25
1727985580000|2024-10-03 19:59:40|320.65|318.65|320.84|318.84|320.84|318.84|320.62|318.62|20
1727985590000|2024-10-03 19:59:50|320.85|318.85|320.86|318.86|320.94|318.94|320.79|318.79|25
1727985600000|2024-10-03 20:00:00|320.85|318.85|320.65|318.65|320.95|318.95|320.64|318.64|22
1727985610000|2024-10-03 20:00:10|320.64|318.64|320.79|318.79|320.79|318.79|320.6|318.6|16
1727985620000|2024-10-03 20:00:20|320.81|318.81|320.81|318.81|320.88|318.88|320.8|318.8|17
1727985630000|2024-10-03 20:00:30|320.82|318.82|320.71|318.71|320.82|318.82|320.7|318.7|21
1727985640000|2024-10-03 20:00:40|320.7|318.7|320.83|318.83|320.86|318.86|320.7|318.7|21
1727985650000|2024-10-03 20:00:50|320.81|318.81|320.86|318.86|320.88|318.88|320.77|318.77|18
1727985660000|2024-10-03 20:01:00|320.89|318.89|321|319|321.06|319.06|320.89|318.89|20
1727985670000|2024-10-03 20:01:10|320.99|318.99|320.93|318.93|320.99|318.99|320.87|318.87|18
1727985680000|2024-10-03 20:01:20|320.95|318.95|320.91|318.91|320.95|318.95|320.9|318.9|13
1727985690000|2024-10-03 20:01:30|320.9|318.9|320.92|318.92|320.92|318.92|320.81|318.81|22
1727985700000|2024-10-03 20:01:40|320.9|318.9|320.81|318.81|320.9|318.9|320.8|318.8|9
1727985710000|2024-10-03 20:01:50|320.82|318.82|320.83|318.83|320.83|318.83|320.8|318.8|10
1727985720000|2024-10-03 20:02:00|320.84|318.84|320.71|318.71|320.87|318.87|320.69|318.69|20
1727985730000|2024-10-03 20:02:10|320.6|318.6|320.66|318.66|320.67|318.67|320.56|318.56|13
1727985740000|2024-10-03 20:02:20|320.65|318.65|320.56|318.56|320.66|318.66|320.56|318.56|8
1727985750000|2024-10-03 20:02:30|320.57|318.57|320.49|318.49|320.57|318.57|320.49|318.49|10
1727985760000|2024-10-03 20:02:40|320.52|318.52|320.6|318.6|320.61|318.61|320.52|318.52|13
1727985770000|2024-10-03 20:02:50|320.61|318.61|320.71|318.71|320.72|318.72|320.61|318.61|6
1727985780000|2024-10-03 20:03:00|320.7|318.7|320.64|318.64|320.7|318.7|320.61|318.61|21
1727985790000|2024-10-03 20:03:10|320.7|318.7|320.82|318.82|320.83|318.83|320.7|318.7|16
1727985800000|2024-10-03 20:03:20|320.79|318.79|320.64|318.64|320.84|318.84|320.61|318.61|18
1727985810000|2024-10-03 20:03:30|320.67|318.67|320.61|318.61|320.67|318.67|320.6|318.6|7
1727985820000|2024-10-03 20:03:40|320.6|318.6|320.63|318.63|320.76|318.76|320.6|318.6|18
1727985830000|2024-10-03 20:03:50|320.66|318.66|320.74|318.74|320.74|318.74|320.66|318.66|12
1727985840000|2024-10-03 20:04:00|320.75|318.75|320.71|318.71|320.83|318.83|320.7|318.7|23
1727985850000|2024-10-03 20:04:10|320.72|318.72|320.6|318.6|320.72|318.72|320.6|318.6|16
1727985860000|2024-10-03 20:04:20|320.61|318.61|320.65|318.65|320.66|318.66|320.61|318.61|7
1727985870000|2024-10-03 20:04:30|320.66|318.66|320.77|318.77|320.77|318.77|320.66|318.66|19
1727985880000|2024-10-03 20:04:40|320.87|318.87|320.93|318.93|320.94|318.94|320.87|318.87|18
1727985890000|2024-10-03 20:04:50|320.94|318.94|321.1|319.1|321.1|319.1|320.94|318.94|16
1727985900000|2024-10-03 20:05:00|321.11|319.11|321.11|319.11|321.12|319.12|321.01|319.01|17
1727985910000|2024-10-03 20:05:10|321.15|319.15|321.23|319.23|321.27|319.27|321.15|319.15|22
1727985920000|2024-10-03 20:05:20|321.24|319.24|321.38|319.38|321.38|319.38|321.24|319.24|19
1727985930000|2024-10-03 20:05:30|321.37|319.37|321.33|319.33|321.37|319.37|321.3|319.3|11
1727985940000|2024-10-03 20:05:40|321.34|319.34|321.36|319.36|321.36|319.36|321.31|319.31|12
1727985950000|2024-10-03 20:05:50|321.39|319.39|321.38|319.38|321.41|319.41|321.37|319.37|14
1727985960000|2024-10-03 20:06:00|321.39|319.39|321.31|319.31|321.4|319.4|321.31|319.31|8
1727985970000|2024-10-03 20:06:10|321.34|319.34|321.37|319.37|321.37|319.37|321.34|319.34|3
1727985980000|2024-10-03 20:06:20|321.36|319.36|321.26|319.26|321.36|319.36|321.25|319.25|9
1727985990000|2024-10-03 20:06:30|321.24|319.24|321.34|319.34|321.34|319.34|321.2|319.2|13
1727986000000|2024-10-03 20:06:40|321.35|319.35|321.34|319.34|321.36|319.36|321.34|319.34|8
1727986010000|2024-10-03 20:06:50|321.32|319.32|321.39|319.39|321.4|319.4|321.29|319.29|10
1727986020000|2024-10-03 20:07:00|321.38|319.38|321.23|319.23|321.38|319.38|321.23|319.23|11
1727986030000|2024-10-03 20:07:10|321.22|319.22|321.21|319.21|321.22|319.22|321.16|319.16|9
1727986040000|2024-10-03 20:07:20|321.2|319.2|321.27|319.27|321.27|319.27|321.19|319.19|6
1727986050000|2024-10-03 20:07:30|321.28|319.28|321.24|319.24|321.28|319.28|321.23|319.23|13
1727986060000|2024-10-03 20:07:40|321.23|319.23|321.23|319.23|321.23|319.23|321.23|319.23|1
1727986070000|2024-10-03 20:07:50|321.21|319.21|321.22|319.22|321.22|319.22|321.21|319.21|2
1727986080000|2024-10-03 20:08:00|321.26|319.26|321.22|319.22|321.26|319.26|321.22|319.22|12
1727986090000|2024-10-03 20:08:10|321.23|319.23|321.24|319.24|321.24|319.24|321.21|319.21|6
1727986100000|2024-10-03 20:08:20|321.23|319.23|321.15|319.15|321.23|319.23|321.15|319.15|9
1727986110000|2024-10-03 20:08:30|321.14|319.14|320.99|318.99|321.14|319.14|320.94|318.94|11
1727986120000|2024-10-03 20:08:40|320.98|318.98|321.04|319.04|321.04|319.04|320.97|318.97|9
1727986130000|2024-10-03 20:08:50|321.03|319.03|321.02|319.02|321.04|319.04|320.98|318.98|15
1727986140000|2024-10-03 20:09:00|321.01|319.01|320.99|318.99|321.01|319.01|320.98|318.98|12
1727986150000|2024-10-03 20:09:10|320.98|318.98|320.9|318.9|320.99|318.99|320.89|318.89|8
1727986160000|2024-10-03 20:09:20|320.91|318.91|321.03|319.03|321.03|319.03|320.9|318.9|11
1727986170000|2024-10-03 20:09:30|321.02|319.02|321|319|321.03|319.03|321|319|7
1727986180000|2024-10-03 20:09:40|321.04|319.04|321.04|319.04|321.04|319.04|321.04|319.04|1
1727986190000|2024-10-03 20:09:50|321.03|319.03|320.97|318.97|321.03|319.03|320.97|318.97|7
1727986200000|2024-10-03 20:10:00|321|319|320.97|318.97|321|319|320.97|318.97|6
1727986210000|2024-10-03 20:10:10|320.95|318.95|320.91|318.91|320.95|318.95|320.9|318.9|4
1727986220000|2024-10-03 20:10:20|320.9|318.9|321|319|321.04|319.04|320.9|318.9|15
1727986230000|2024-10-03 20:10:30|321.01|319.01|321.01|319.01|321.01|319.01|321|319|7
1727986240000|2024-10-03 20:10:40|321|319|321.01|319.01|321.02|319.02|321|319|8
1727986250000|2024-10-03 20:10:50|321.04|319.04|320.96|318.96|321.04|319.04|320.96|318.96|8
1727986260000|2024-10-03 20:11:00|320.94|318.94|320.86|318.86|320.95|318.95|320.86|318.86|14
1727986270000|2024-10-03 20:11:10|320.85|318.85|320.75|318.75|320.85|318.85|320.71|318.71|12
1727986280000|2024-10-03 20:11:20|320.74|318.74|320.7|318.7|320.77|318.77|320.7|318.7|17
1727986290000|2024-10-03 20:11:30|320.69|318.69|320.66|318.66|320.69|318.69|320.64|318.64|10
1727986300000|2024-10-03 20:11:40|320.64|318.64|320.71|318.71|320.75|318.75|320.64|318.64|13
1727986310000|2024-10-03 20:11:50|320.7|318.7|320.65|318.65|320.7|318.7|320.62|318.62|9
1727986320000|2024-10-03 20:12:00|320.66|318.66|320.66|318.66|320.75|318.75|320.65|318.65|25
1727986330000|2024-10-03 20:12:10|320.67|318.67|320.72|318.72|320.74|318.74|320.66|318.66|18
1727986340000|2024-10-03 20:12:20|320.71|318.71|320.72|318.72|320.78|318.78|320.68|318.68|13
1727986350000|2024-10-03 20:12:30|320.73|318.73|320.69|318.69|320.73|318.73|320.69|318.69|9
1727986360000|2024-10-03 20:12:40|320.68|318.68|320.53|318.53|320.68|318.68|320.53|318.53|12
1727986370000|2024-10-03 20:12:50|320.54|318.54|320.53|318.53|320.59|318.59|320.52|318.52|14
1727986380000|2024-10-03 20:13:00|320.52|318.52|320.52|318.52|320.53|318.53|320.51|318.51|10
1727986390000|2024-10-03 20:13:10|320.51|318.51|320.51|318.51|320.51|318.51|320.51|318.51|1
1727986400000|2024-10-03 20:13:20|320.52|318.52|320.49|318.49|320.55|318.55|320.49|318.49|10
1727986410000|2024-10-03 20:13:30|320.5|318.5|320.4|318.4|320.5|318.5|320.4|318.4|9
1727986420000|2024-10-03 20:13:40|320.41|318.41|320.51|318.51|320.57|318.57|320.41|318.41|11
1727986430000|2024-10-03 20:13:50|320.5|318.5|320.48|318.48|320.5|318.5|320.47|318.47|5
1727986440000|2024-10-03 20:14:00|320.45|318.45|320.53|318.53|320.53|318.53|320.45|318.45|15
1727986450000|2024-10-03 20:14:10|320.54|318.54|320.54|318.54|320.55|318.55|320.5|318.5|15
1727986460000|2024-10-03 20:14:20|320.53|318.53|320.52|318.52|320.58|318.58|320.52|318.52|19
1727986470000|2024-10-03 20:14:30|320.53|318.53|320.5|318.5|320.53|318.53|320.5|318.5|4
1727986480000|2024-10-03 20:14:40|320.51|318.51|320.47|318.47|320.51|318.51|320.46|318.46|10
1727986490000|2024-10-03 20:14:50|320.46|318.46|320.33|318.33|320.47|318.47|320.3|318.3|11
1727986500000|2024-10-03 20:15:00|320.34|318.34|320.35|318.35|320.42|318.42|320.34|318.34|10
1727986510000|2024-10-03 20:15:10|320.33|318.33|320.42|318.42|320.44|318.44|320.3|318.3|17
1727986520000|2024-10-03 20:15:20|320.43|318.43|320.54|318.54|320.55|318.55|320.42|318.42|20
1727986530000|2024-10-03 20:15:30|320.55|318.55|320.5|318.5|320.55|318.55|320.5|318.5|11
1727986540000|2024-10-03 20:15:40|320.48|318.48|320.54|318.54|320.57|318.57|320.48|318.48|9
1727986550000|2024-10-03 20:15:50|320.55|318.55|320.5|318.5|320.56|318.56|320.5|318.5|12
1727986560000|2024-10-03 20:16:00|320.49|318.49|320.45|318.45|320.49|318.49|320.45|318.45|9
1727986570000|2024-10-03 20:16:10|320.44|318.44|320.38|318.38|320.44|318.44|320.35|318.35|18
1727986580000|2024-10-03 20:16:20|320.39|318.39|320.32|318.32|320.39|318.39|320.32|318.32|12
1727986590000|2024-10-03 20:16:30|320.33|318.33|320.26|318.26|320.33|318.33|320.26|318.26|13
1727986600000|2024-10-03 20:16:40|320.27|318.27|320.28|318.28|320.28|318.28|320.23|318.23|7
1727986610000|2024-10-03 20:16:50|320.27|318.27|320.27|318.27|320.29|318.29|320.26|318.26|10
1727986620000|2024-10-03 20:17:00|320.28|318.28|320.35|318.35|320.36|318.36|320.27|318.27|5
1727986630000|2024-10-03 20:17:10|320.36|318.36|320.4|318.4|320.46|318.46|320.33|318.33|23
1727986640000|2024-10-03 20:17:20|320.39|318.39|320.5|318.5|320.56|318.56|320.39|318.39|12
1727986650000|2024-10-03 20:17:30|320.44|318.44|320.36|318.36|320.45|318.45|320.36|318.36|8
1727986660000|2024-10-03 20:17:40|320.34|318.34|320.33|318.33|320.38|318.38|320.32|318.32|21
1727986670000|2024-10-03 20:17:50|320.34|318.34|320.35|318.35|320.35|318.35|320.33|318.33|14
1727986680000|2024-10-03 20:18:00|320.33|318.33|320.37|318.37|320.41|318.41|320.33|318.33|18
1727986690000|2024-10-03 20:18:10|320.36|318.36|320.27|318.27|320.36|318.36|320.25|318.25|13
1727986700000|2024-10-03 20:18:20|320.26|318.26|320.23|318.23|320.28|318.28|320.23|318.23|16
1727986710000|2024-10-03 20:18:30|320.22|318.22|320.23|318.23|320.26|318.26|320.19|318.19|11
1727986720000|2024-10-03 20:18:40|320.24|318.24|320.27|318.27|320.31|318.31|320.24|318.24|19
1727986730000|2024-10-03 20:18:50|320.25|318.25|320.26|318.26|320.28|318.28|320.23|318.23|12
1727986740000|2024-10-03 20:19:00|320.27|318.27|320.24|318.24|320.27|318.27|320.24|318.24|16
1727986750000|2024-10-03 20:19:10|320.25|318.25|320.2|318.2|320.25|318.25|320.2|318.2|3
1727986760000|2024-10-03 20:19:20|320.21|318.21|320.27|318.27|320.29|318.29|320.18|318.18|13
1727986770000|2024-10-03 20:19:30|320.26|318.26|320.26|318.26|320.26|318.26|320.25|318.25|9
1727986780000|2024-10-03 20:19:40|320.32|318.32|320.27|318.27|320.32|318.32|320.27|318.27|12
1727986790000|2024-10-03 20:19:50|320.26|318.26|320.26|318.26|320.27|318.27|320.26|318.26|3
1727986800000|2024-10-03 20:20:00|320.27|318.27|320.27|318.27|320.42|318.42|320.27|318.27|19
1727986810000|2024-10-03 20:20:10|320.28|318.28|320.39|318.39|320.42|318.42|320.28|318.28|18
1727986820000|2024-10-03 20:20:20|320.4|318.4|320.39|318.39|320.4|318.4|320.35|318.35|16
1727986830000|2024-10-03 20:20:30|320.38|318.38|320.37|318.37|320.4|318.4|320.37|318.37|17
1727986840000|2024-10-03 20:20:40|320.38|318.38|320.35|318.35|320.38|318.38|320.35|318.35|8
1727986860000|2024-10-03 20:21:00|320.34|318.34|320.14|318.14|320.35|318.35|320.13|318.13|19
1727986870000|2024-10-03 20:21:10|320.15|318.15|320.2|318.2|320.2|318.2|320.12|318.12|16
1727986880000|2024-10-03 20:21:20|320.19|318.19|320.31|318.31|320.31|318.31|320.17|318.17|12
1727986890000|2024-10-03 20:21:30|320.32|318.32|320.37|318.37|320.39|318.39|320.32|318.32|11
1727986900000|2024-10-03 20:21:40|320.36|318.36|320.34|318.34|320.36|318.36|320.34|318.34|3
1727986910000|2024-10-03 20:21:50|320.32|318.32|320.34|318.34|320.35|318.35|320.32|318.32|5
1727986920000|2024-10-03 20:22:00|320.36|318.36|320.41|318.41|320.44|318.44|320.36|318.36|14
1727986930000|2024-10-03 20:22:10|320.42|318.42|320.39|318.39|320.42|318.42|320.36|318.36|10
1727986940000|2024-10-03 20:22:20|320.38|318.38|320.36|318.36|320.38|318.38|320.36|318.36|3
1727986950000|2024-10-03 20:22:30|320.39|318.39|320.39|318.39|320.39|318.39|320.39|318.39|1
1727986960000|2024-10-03 20:22:40|320.4|318.4|320.4|318.4|320.41|318.41|320.4|318.4|9
1727986970000|2024-10-03 20:22:50|320.39|318.39|320.33|318.33|320.39|318.39|320.33|318.33|6
1727986980000|2024-10-03 20:23:00|320.34|318.34|320.25|318.25|320.34|318.34|320.22|318.22|14
1727986990000|2024-10-03 20:23:10|320.26|318.26|320.16|318.16|320.27|318.27|320.16|318.16|19
1727987000000|2024-10-03 20:23:20|320.17|318.17|320.11|318.11|320.17|318.17|320.07|318.07|19
1727987010000|2024-10-03 20:23:30|320.1|318.1|320.07|318.07|320.16|318.16|320.07|318.07|16
1727987020000|2024-10-03 20:23:40|320.08|318.08|319.65|317.65|320.08|318.08|319.63|317.63|19
1727987030000|2024-10-03 20:23:50|319.68|317.68|319.85|317.85|319.85|317.85|319.65|317.65|12
1727987040000|2024-10-03 20:24:00|319.84|317.84|319.86|317.86|319.89|317.89|319.84|317.84|17
1727987050000|2024-10-03 20:24:10|319.88|317.88|319.87|317.87|319.93|317.93|319.86|317.86|13
1727987060000|2024-10-03 20:24:20|319.88|317.88|319.71|317.71|319.97|317.97|319.71|317.71|12
1727987070000|2024-10-03 20:24:30|319.72|317.72|319.8|317.8|319.81|317.81|319.72|317.72|11
1727987080000|2024-10-03 20:24:40|319.79|317.79|319.79|317.79|319.8|317.8|319.75|317.75|14
1727987090000|2024-10-03 20:24:50|319.78|317.78|319.79|317.79|319.8|317.8|319.77|317.77|7
1727987100000|2024-10-03 20:25:00|319.77|317.77|319.6|317.6|319.77|317.77|319.59|317.59|14
1727987110000|2024-10-03 20:25:10|319.61|317.61|319.56|317.56|319.64|317.64|319.56|317.56|15
1727987120000|2024-10-03 20:25:20|319.57|317.57|319.5|317.5|319.58|317.58|319.5|317.5|14
1727987130000|2024-10-03 20:25:30|319.52|317.52|319.42|317.42|319.52|317.52|319.4|317.4|20
1727987140000|2024-10-03 20:25:40|319.43|317.43|319.48|317.48|319.51|317.51|319.39|317.39|17
1727987150000|2024-10-03 20:25:50|319.47|317.47|319.45|317.45|319.48|317.48|319.44|317.44|9
1727987160000|2024-10-03 20:26:00|319.44|317.44|319.41|317.41|319.44|317.44|319.4|317.4|21
1727987170000|2024-10-03 20:26:10|319.4|317.4|319.56|317.56|319.56|317.56|319.4|317.4|12
1727987180000|2024-10-03 20:26:20|319.57|317.57|319.64|317.64|319.69|317.69|319.54|317.54|14
1727987190000|2024-10-03 20:26:30|319.62|317.62|319.59|317.59|319.66|317.66|319.57|317.57|19
1727987200000|2024-10-03 20:26:40|319.6|317.6|319.58|317.58|319.67|317.67|319.57|317.57|18
1727987210000|2024-10-03 20:26:50|319.57|317.57|319.62|317.62|319.62|317.62|319.57|317.57|6
1727987220000|2024-10-03 20:27:00|319.58|317.58|319.54|317.54|319.58|317.58|319.53|317.53|10
1727987230000|2024-10-03 20:27:10|319.53|317.53|319.53|317.53|319.58|317.58|319.53|317.53|13
1727987240000|2024-10-03 20:27:20|319.52|317.52|319.56|317.56|319.56|317.56|319.52|317.52|5
1727987250000|2024-10-03 20:27:30|319.55|317.55|319.54|317.54|319.55|317.55|319.52|317.52|7
1727987260000|2024-10-03 20:27:40|319.53|317.53|319.51|317.51|319.54|317.54|319.51|317.51|8
1727987270000|2024-10-03 20:27:50|319.52|317.52|319.52|317.52|319.53|317.53|319.42|317.42|12
1727987280000|2024-10-03 20:28:00|319.5|317.5|319.46|317.46|319.5|317.5|319.45|317.45|6
1727987290000|2024-10-03 20:28:10|319.45|317.45|319.48|317.48|319.49|317.49|319.45|317.45|6
1727987300000|2024-10-03 20:28:20|319.46|317.46|319.44|317.44|319.46|317.46|319.44|317.44|3
1727987310000|2024-10-03 20:28:30|319.45|317.45|319.45|317.45|319.45|317.45|319.45|317.45|1
1727987320000|2024-10-03 20:28:40|319.46|317.46|319.47|317.47|319.48|317.48|319.46|317.46|7
1727987330000|2024-10-03 20:28:50|319.45|317.45|319.41|317.41|319.45|317.45|319.41|317.41|6
1727987340000|2024-10-03 20:29:00|319.42|317.42|319.38|317.38|319.43|317.43|319.38|317.38|6
1727987350000|2024-10-03 20:29:10|319.37|317.37|319.34|317.34|319.38|317.38|319.34|317.34|11
1727987360000|2024-10-03 20:29:20|319.32|317.32|319.5|317.5|319.5|317.5|319.31|317.31|13
1727987370000|2024-10-03 20:29:30|319.49|317.49|319.5|317.5|319.51|317.51|319.49|317.49|8
1727987380000|2024-10-03 20:29:40|319.49|317.49|319.51|317.51|319.52|317.52|319.49|317.49|8
1727987390000|2024-10-03 20:29:50|319.5|317.5|319.5|317.5|319.5|317.5|319.5|317.5|1
1727987400000|2024-10-03 20:30:00|319.49|317.49|319.51|317.51|319.56|317.56|319.44|317.44|11
1727987410000|2024-10-03 20:30:10|319.52|317.52|319.56|317.56|319.6|317.6|319.52|317.52|10
1727987420000|2024-10-03 20:30:20|319.57|317.57|319.65|317.65|319.65|317.65|319.56|317.56|11
1727987430000|2024-10-03 20:30:30|319.68|317.68|319.75|317.75|319.76|317.76|319.65|317.65|9
1727987440000|2024-10-03 20:30:40|319.72|317.72|319.74|317.74|319.75|317.75|319.72|317.72|7
1727987450000|2024-10-03 20:30:50|319.73|317.73|319.73|317.73|319.73|317.73|319.71|317.71|9
1727987460000|2024-10-03 20:31:00|319.68|317.68|319.66|317.66|319.69|317.69|319.65|317.65|8
1727987470000|2024-10-03 20:31:10|319.65|317.65|319.45|317.45|319.65|317.65|319.41|317.41|18
1727987480000|2024-10-03 20:31:20|319.47|317.47|319.43|317.43|319.48|317.48|319.41|317.41|16
1727987490000|2024-10-03 20:31:30|319.44|317.44|319.32|317.32|319.44|317.44|319.32|317.32|17
1727987500000|2024-10-03 20:31:40|319.31|317.31|319.23|317.23|319.31|317.31|319.21|317.21|16
1727987510000|2024-10-03 20:31:50|319.25|317.25|319.32|317.32|319.32|317.32|319.24|317.24|6
1727987520000|2024-10-03 20:32:00|319.3|317.3|319.02|317.02|319.3|317.3|319.02|317.02|22
1727987530000|2024-10-03 20:32:10|319.05|317.05|319.01|317.01|319.05|317.05|318.94|316.94|16
1727987540000|2024-10-03 20:32:20|319.02|317.02|319|317|319.03|317.03|318.99|316.99|11
1727987550000|2024-10-03 20:32:30|319.01|317.01|319.07|317.07|319.12|317.12|319|317|19
1727987560000|2024-10-03 20:32:40|319.06|317.06|319.17|317.17|319.19|317.19|319.06|317.06|13
1727987570000|2024-10-03 20:32:50|319.16|317.16|319.29|317.29|319.29|317.29|319.16|317.16|13
1727987580000|2024-10-03 20:33:00|319.3|317.3|319.3|317.3|319.32|317.32|319.27|317.27|15
1727987590000|2024-10-03 20:33:10|319.28|317.28|319.28|317.28|319.3|317.3|319.27|317.27|7
1727987600000|2024-10-03 20:33:20|319.27|317.27|319.28|317.28|319.34|317.34|319.25|317.25|15
1727987610000|2024-10-03 20:33:30|319.27|317.27|319.35|317.35|319.35|317.35|319.27|317.27|9
1727987620000|2024-10-03 20:33:40|319.37|317.37|319.38|317.38|319.4|317.4|319.37|317.37|11
1727987630000|2024-10-03 20:33:50|319.39|317.39|319.38|317.38|319.39|317.39|319.37|317.37|10
1727987640000|2024-10-03 20:34:00|319.39|317.39|319.38|317.38|319.39|317.39|319.38|317.38|8
1727987650000|2024-10-03 20:34:10|319.24|317.24|319.3|317.3|319.34|317.34|319.18|317.18|18
1727987660000|2024-10-03 20:34:20|319.29|317.29|319.3|317.3|319.31|317.31|319.29|317.29|6
1727987670000|2024-10-03 20:34:30|319.31|317.31|319.18|317.18|319.31|317.31|319.18|317.18|12
1727987680000|2024-10-03 20:34:40|319.15|317.15|318.87|316.87|319.15|317.15|318.87|316.87|14
1727987690000|2024-10-03 20:34:50|318.88|316.88|318.93|316.93|319.02|317.02|318.87|316.87|19
1727987700000|2024-10-03 20:35:00|318.94|316.94|318.95|316.95|318.97|316.97|318.94|316.94|6
1727987710000|2024-10-03 20:35:10|318.96|316.96|319.07|317.07|319.1|317.1|318.96|316.96|13
1727987720000|2024-10-03 20:35:20|319.08|317.08|319.12|317.12|319.14|317.14|319.07|317.07|20
1727987730000|2024-10-03 20:35:30|319.13|317.13|319.11|317.11|319.14|317.14|319.08|317.08|11
1727987740000|2024-10-03 20:35:40|319.09|317.09|318.98|316.98|319.1|317.1|318.96|316.96|19
1727987750000|2024-10-03 20:35:50|318.99|316.99|319.04|317.04|319.06|317.06|318.96|316.96|12
1727987760000|2024-10-03 20:36:00|319.05|317.05|318.85|316.85|319.09|317.09|318.79|316.79|17
1727987770000|2024-10-03 20:36:10|318.82|316.82|318.95|316.95|318.98|316.98|318.82|316.82|17
1727987780000|2024-10-03 20:36:20|318.96|316.96|318.92|316.92|318.97|316.97|318.92|316.92|12
1727987790000|2024-10-03 20:36:30|318.91|316.91|318.92|316.92|318.92|316.92|318.9|316.9|10
1727987800000|2024-10-03 20:36:40|318.91|316.91|318.93|316.93|318.93|316.93|318.91|316.91|11
1727987810000|2024-10-03 20:36:50|318.92|316.92|318.99|316.99|318.99|316.99|318.92|316.92|7
1727987820000|2024-10-03 20:37:00|319.01|317.01|319.1|317.1|319.1|317.1|319.01|317.01|12
1727987830000|2024-10-03 20:37:10|319.11|317.11|319.12|317.12|319.17|317.17|319.09|317.09|19
1727987840000|2024-10-03 20:37:20|319.13|317.13|319.04|317.04|319.13|317.13|319.04|317.04|7
1727987850000|2024-10-03 20:37:30|319.05|317.05|319.11|317.11|319.12|317.12|319.05|317.05|13
1727987860000|2024-10-03 20:37:40|319.09|317.09|319.01|317.01|319.09|317.09|319.01|317.01|10
1727987870000|2024-10-03 20:37:50|319.03|317.03|319.05|317.05|319.07|317.07|319.02|317.02|23
1727987880000|2024-10-03 20:38:00|319.06|317.06|319|317|319.06|317.06|318.97|316.97|13
1727987890000|2024-10-03 20:38:10|319.03|317.03|319.06|317.06|319.06|317.06|319.03|317.03|13
1727987900000|2024-10-03 20:38:20|319.05|317.05|319.07|317.07|319.09|317.09|319.05|317.05|7
1727987910000|2024-10-03 20:38:30|319.09|317.09|319.1|317.1|319.12|317.12|319.09|317.09|6
1727987920000|2024-10-03 20:38:40|319.11|317.11|319.11|317.11|319.11|317.11|319.11|317.11|1
1727987930000|2024-10-03 20:38:50|319.1|317.1|319.1|317.1|319.13|317.13|319.06|317.06|17
1727987940000|2024-10-03 20:39:00|319.09|317.09|319.1|317.1|319.11|317.11|319.07|317.07|5
1727987950000|2024-10-03 20:39:10|319.11|317.11|319.09|317.09|319.11|317.11|319.09|317.09|5
1727987960000|2024-10-03 20:39:20|319.11|317.11|319.09|317.09|319.11|317.11|319.07|317.07|6
1727987970000|2024-10-03 20:39:30|319.1|317.1|319.09|317.09|319.11|317.11|319.09|317.09|3
1727987980000|2024-10-03 20:39:40|319.1|317.1|319.08|317.08|319.1|317.1|319.05|317.05|15
1727987990000|2024-10-03 20:39:50|319.09|317.09|319.22|317.22|319.27|317.27|319.09|317.09|14
1727988000000|2024-10-03 20:40:00|319.2|317.2|319.23|317.23|319.25|317.25|319.2|317.2|5
1727988010000|2024-10-03 20:40:10|319.21|317.21|319.14|317.14|319.22|317.22|319.14|317.14|7
1727988020000|2024-10-03 20:40:20|319.13|317.13|319.15|317.15|319.17|317.17|319.11|317.11|12
1727988030000|2024-10-03 20:40:30|319.14|317.14|319.13|317.13|319.17|317.17|319.12|317.12|14
1727988040000|2024-10-03 20:40:40|319.12|317.12|319.2|317.2|319.2|317.2|319.12|317.12|7
1727988050000|2024-10-03 20:40:50|319.19|317.19|319.2|317.2|319.2|317.2|319.19|317.19|10
1727988060000|2024-10-03 20:41:00|319.21|317.21|319.19|317.19|319.24|317.24|319.15|317.15|15
1727988070000|2024-10-03 20:41:10|319.17|317.17|319.18|317.18|319.18|317.18|319.17|317.17|2
1727988080000|2024-10-03 20:41:20|319.19|317.19|319.24|317.24|319.26|317.26|319.18|317.18|18
1727988090000|2024-10-03 20:41:30|319.23|317.23|319.17|317.17|319.25|317.25|319.17|317.17|6
1727988100000|2024-10-03 20:41:40|319.18|317.18|319.17|317.17|319.18|317.18|319.16|317.16|8
1727988110000|2024-10-03 20:41:50|319.15|317.15|319.17|317.17|319.17|317.17|319.02|317.02|17
1727988120000|2024-10-03 20:42:00|319.18|317.18|319.18|317.18|319.34|317.34|319.16|317.16|24
1727988130000|2024-10-03 20:42:10|319.16|317.16|319.16|317.16|319.24|317.24|319.16|317.16|12
1727988140000|2024-10-03 20:42:20|319.17|317.17|319.13|317.13|319.17|317.17|319.13|317.13|3
1727988150000|2024-10-03 20:42:30|319.14|317.14|319.23|317.23|319.24|317.24|319.14|317.14|7
1727988160000|2024-10-03 20:42:40|319.22|317.22|319.18|317.18|319.22|317.22|319.18|317.18|3
1727988170000|2024-10-03 20:42:50|319.17|317.17|319.17|317.17|319.18|317.18|319.17|317.17|3
1727988180000|2024-10-03 20:43:00|319.16|317.16|319.06|317.06|319.17|317.17|319.06|317.06|13
1727988190000|2024-10-03 20:43:10|319.05|317.05|318.99|316.99|319.05|317.05|318.98|316.98|8
1727988200000|2024-10-03 20:43:20|318.98|316.98|318.94|316.94|318.99|316.99|318.92|316.92|7
1727988210000|2024-10-03 20:43:30|318.92|316.92|318.94|316.94|318.94|316.94|318.92|316.92|3
1727988220000|2024-10-03 20:43:40|318.92|316.92|318.84|316.84|318.93|316.93|318.84|316.84|10
1727988230000|2024-10-03 20:43:50|318.82|316.82|318.85|316.85|318.85|316.85|318.81|316.81|7
1727988240000|2024-10-03 20:44:00|318.89|316.89|318.88|316.88|318.89|316.89|318.85|316.85|12
1727988250000|2024-10-03 20:44:10|318.89|316.89|318.99|316.99|319.05|317.05|318.89|316.89|10
1727988260000|2024-10-03 20:44:20|319|317|319.03|317.03|319.05|317.05|319|317|9
1727988270000|2024-10-03 20:44:30|319.01|317.01|319|317|319.01|317.01|319|317|2
1727988280000|2024-10-03 20:44:40|319.01|317.01|319.05|317.05|319.05|317.05|319.01|317.01|7
1727988290000|2024-10-03 20:44:50|319.03|317.03|319.03|317.03|319.04|317.04|319|317|9
1727988300000|2024-10-03 20:45:00|319.02|317.02|319.17|317.17|319.2|317.2|319.02|317.02|13
1727988310000|2024-10-03 20:45:10|319.18|317.18|319.2|317.2|319.21|317.21|319.17|317.17|8
1727988320000|2024-10-03 20:45:20|319.21|317.21|319.22|317.22|319.25|317.25|319.2|317.2|10
1727988330000|2024-10-03 20:45:30|319.21|317.21|319.2|317.2|319.22|317.22|319.2|317.2|4
1727988340000|2024-10-03 20:45:40|319.18|317.18|319.12|317.12|319.18|317.18|319.11|317.11|8
1727988350000|2024-10-03 20:45:50|319.11|317.11|319.17|317.17|319.17|317.17|319.11|317.11|5
1727988360000|2024-10-03 20:46:00|319.16|317.16|318.94|316.94|319.16|317.16|318.9|316.9|13
1727988370000|2024-10-03 20:46:10|318.95|316.95|319|317|319.01|317.01|318.95|316.95|8
1727988380000|2024-10-03 20:46:20|318.99|316.99|318.99|316.99|318.99|316.99|318.99|316.99|1
1727988390000|2024-10-03 20:46:30|319|317|319.13|317.13|319.13|317.13|319|317|11
1727988400000|2024-10-03 20:46:40|319.18|317.18|319.12|317.12|319.18|317.18|319.12|317.12|11
1727988410000|2024-10-03 20:46:50|319.1|317.1|319.05|317.05|319.12|317.12|319.04|317.04|12
1727988420000|2024-10-03 20:47:00|319.1|317.1|319.07|317.07|319.17|317.17|319.05|317.05|17
1727988430000|2024-10-03 20:47:10|319.08|317.08|319.12|317.12|319.19|317.19|319.08|317.08|13
1727988440000|2024-10-03 20:47:20|319.11|317.11|319.17|317.17|319.19|317.19|319.11|317.11|18
1727988450000|2024-10-03 20:47:30|319.14|317.14|319.06|317.06|319.14|317.14|319.06|317.06|12
1727988460000|2024-10-03 20:47:40|319.08|317.08|319.08|317.08|319.09|317.09|319.07|317.07|11
1727988470000|2024-10-03 20:47:50|319.09|317.09|319.25|317.25|319.27|317.27|319.07|317.07|10
1727988480000|2024-10-03 20:48:00|319.26|317.26|319.3|317.3|319.32|317.32|319.22|317.22|11
1727988490000|2024-10-03 20:48:10|319.31|317.31|319.29|317.29|319.31|317.31|319.29|317.29|5
1727988500000|2024-10-03 20:48:20|319.3|317.3|319.32|317.32|319.33|317.33|319.29|317.29|10
1727988510000|2024-10-03 20:48:30|319.33|317.33|319.37|317.37|319.38|317.38|319.33|317.33|8
1727988520000|2024-10-03 20:48:40|319.35|317.35|319.38|317.38|319.38|317.38|319.33|317.33|9
1727988530000|2024-10-03 20:48:50|319.37|317.37|319.37|317.37|319.37|317.37|319.34|317.34|9
1727988540000|2024-10-03 20:49:00|319.38|317.38|319.33|317.33|319.38|317.38|319.33|317.33|4
1727988550000|2024-10-03 20:49:10|319.31|317.31|319.33|317.33|319.33|317.33|319.31|317.31|3
1727988560000|2024-10-03 20:49:20|319.32|317.32|319.3|317.3|319.32|317.32|319.3|317.3|3
1727988570000|2024-10-03 20:49:30|319.31|317.31|319.32|317.32|319.32|317.32|319.3|317.3|4
1727988580000|2024-10-03 20:49:40|319.31|317.31|319.31|317.31|319.31|317.31|319.3|317.3|5
1727988590000|2024-10-03 20:49:50|319.3|317.3|319.27|317.27|319.3|317.3|319.27|317.27|7
1727988600000|2024-10-03 20:50:00|319.26|317.26|319.36|317.36|319.38|317.38|319.17|317.17|14
1727988610000|2024-10-03 20:50:10|319.35|317.35|319.35|317.35|319.35|317.35|319.35|317.35|1
1727988620000|2024-10-03 20:50:20|319.34|317.34|319.34|317.34|319.34|317.34|319.34|317.34|1
1727988630000|2024-10-03 20:50:30|319.32|317.32|319.29|317.29|319.32|317.32|319.26|317.26|9
1727988640000|2024-10-03 20:50:40|319.3|317.3|319.37|317.37|319.42|317.42|319.3|317.3|12
1727988650000|2024-10-03 20:50:50|319.38|317.38|319.4|317.4|319.42|317.42|319.38|317.38|5
1727988660000|2024-10-03 20:51:00|319.42|317.42|319.34|317.34|319.42|317.42|319.34|317.34|9
1727988670000|2024-10-03 20:51:10|319.33|317.33|319.34|317.34|319.35|317.35|319.33|317.33|8
1727988680000|2024-10-03 20:51:20|319.35|317.35|319.33|317.33|319.35|317.35|319.33|317.33|3
1727988690000|2024-10-03 20:51:30|319.34|317.34|319.19|317.19|319.34|317.34|319.19|317.19|7
1727988700000|2024-10-03 20:51:40|319.2|317.2|319.23|317.23|319.25|317.25|319.2|317.2|6
1727988710000|2024-10-03 20:51:50|319.24|317.24|319.27|317.27|319.29|317.29|319.24|317.24|6
1727988720000|2024-10-03 20:52:00|319.28|317.28|319.28|317.28|319.28|317.28|319.27|317.27|7
1727988730000|2024-10-03 20:52:10|319.27|317.27|319.25|317.25|319.28|317.28|319.24|317.24|10
1727988740000|2024-10-03 20:52:20|319.24|317.24|319.19|317.19|319.25|317.25|319.14|317.14|16
1727988750000|2024-10-03 20:52:30|319.2|317.2|319.28|317.28|319.3|317.3|319.2|317.2|14
1727988760000|2024-10-03 20:52:40|319.29|317.29|319.38|317.38|319.39|317.39|319.29|317.29|12
1727988770000|2024-10-03 20:52:50|319.39|317.39|319.38|317.38|319.39|317.39|319.38|317.38|6
1727988780000|2024-10-03 20:53:00|319.39|317.39|319.3|317.3|319.39|317.39|319.3|317.3|15
1727988790000|2024-10-03 20:53:10|319.31|317.31|319.37|317.37|319.38|317.38|319.3|317.3|11
1727988800000|2024-10-03 20:53:20|319.38|317.38|319.34|317.34|319.38|317.38|319.33|317.33|7
1727988810000|2024-10-03 20:53:30|319.35|317.35|319.37|317.37|319.37|317.37|319.35|317.35|5
1727988820000|2024-10-03 20:53:40|319.35|317.35|319.41|317.41|319.42|317.42|319.35|317.35|8
1727988830000|2024-10-03 20:53:50|319.42|317.42|319.41|317.41|319.43|317.43|319.4|317.4|11
1727988840000|2024-10-03 20:54:00|319.42|317.42|319.37|317.37|319.42|317.42|319.37|317.37|13
1727988850000|2024-10-03 20:54:10|319.36|317.36|319.37|317.37|319.37|317.37|319.35|317.35|6
1727988860000|2024-10-03 20:54:20|319.35|317.35|319.34|317.34|319.35|317.35|319.34|317.34|2
1727988870000|2024-10-03 20:54:30|319.35|317.35|319.39|317.39|319.41|317.41|319.31|317.31|15
1727988880000|2024-10-03 20:54:40|319.37|317.37|319.34|317.34|319.37|317.37|319.34|317.34|7
1727988890000|2024-10-03 20:54:50|319.33|317.33|319.36|317.36|319.36|317.36|319.33|317.33|10
1727988900000|2024-10-03 20:55:00|319.37|317.37|319.34|317.34|319.41|317.41|319.34|317.34|10
1727988910000|2024-10-03 20:55:10|319.29|317.29|319.18|317.18|319.3|317.3|319.18|317.18|12
1727988920000|2024-10-03 20:55:20|319.19|317.19|319.15|317.15|319.19|317.19|319.14|317.14|13
1727988930000|2024-10-03 20:55:30|319.14|317.14|319.08|317.08|319.14|317.14|319.06|317.06|16
1727988940000|2024-10-03 20:55:40|319.07|317.07|319.06|317.06|319.09|317.09|319.06|317.06|10
1727988950000|2024-10-03 20:55:50|319.07|317.07|319.01|317.01|319.08|317.08|319.01|317.01|14
1727988960000|2024-10-03 20:56:00|319.02|317.02|319.01|317.01|319.02|317.02|318.99|316.99|11
1727988970000|2024-10-03 20:56:10|319.02|317.02|318.87|316.87|319.02|317.02|318.86|316.86|13
1727988980000|2024-10-03 20:56:20|318.88|316.88|318.86|316.86|318.88|316.88|318.84|316.84|11
1727988990000|2024-10-03 20:56:30|318.87|316.87|318.85|316.85|318.87|316.87|318.84|316.84|5
1727989000000|2024-10-03 20:56:40|318.86|316.86|318.83|316.83|318.93|316.93|318.83|316.83|17
1727989010000|2024-10-03 20:56:50|318.84|316.84|318.8|316.8|318.84|316.84|318.8|316.8|8
1727989020000|2024-10-03 20:57:00|318.79|316.79|318.88|316.88|318.9|316.9|318.79|316.79|11
1727989030000|2024-10-03 20:57:10|318.87|316.87|318.85|316.85|318.88|316.88|318.84|316.84|10
1727989040000|2024-10-03 20:57:20|318.86|316.86|318.85|316.85|318.9|316.9|318.84|316.84|10
1727989050000|2024-10-03 20:57:30|318.86|316.86|318.85|316.85|318.86|316.86|318.83|316.83|5
1727989060000|2024-10-03 20:57:40|318.86|316.86|318.91|316.91|318.92|316.92|318.86|316.86|10
1727989070000|2024-10-03 20:57:50|318.9|316.9|318.87|316.87|318.91|316.91|318.86|316.86|11
1727989080000|2024-10-03 20:58:00|318.86|316.86|318.81|316.81|318.87|316.87|318.8|316.8|8
1727989090000|2024-10-03 20:58:10|318.8|316.8|318.78|316.78|318.83|316.83|318.77|316.77|14
1727989100000|2024-10-03 20:58:20|318.71|316.71|318.58|316.58|318.72|316.72|318.58|316.58|4
1727989120000|2024-10-03 20:58:40|318.57|316.57|318.56|316.56|318.57|316.57|318.56|316.56|2
1727989130000|2024-10-03 20:58:50|318.59|316.59|318.59|316.59|318.66|316.66|318.59|316.59|19
1727989140000|2024-10-03 20:59:00|318.6|316.6|318.6|316.6|318.62|316.62|318.6|316.6|11
1727989150000|2024-10-03 20:59:10|318.62|316.62|318.64|316.64|318.64|316.64|318.6|316.6|8
1727989160000|2024-10-03 20:59:20|318.66|316.66|318.64|316.64|318.66|316.66|318.64|316.64|9
1727989170000|2024-10-03 20:59:30|318.65|316.65|318.64|316.64|318.65|316.65|318.64|316.64|2
1727989180000|2024-10-03 20:59:40|318.65|316.65|318.84|316.84|318.84|316.84|318.65|316.65|12
1727989190000|2024-10-03 20:59:50|318.83|316.83|318.86|316.86|318.88|316.88|318.78|316.78|16
1727989200000|2024-10-03 21:00:00|318.87|316.87|318.85|316.85|318.9|316.9|318.83|316.83|19
1727989210000|2024-10-03 21:00:10|318.83|316.83|318.74|316.74|318.83|316.83|318.67|316.67|19
1727989220000|2024-10-03 21:00:20|318.76|316.76|318.84|316.84|318.86|316.86|318.76|316.76|17
1727989230000|2024-10-03 21:00:30|318.85|316.85|318.89|316.89|318.9|316.9|318.83|316.83|14
1727989240000|2024-10-03 21:00:40|318.91|316.91|318.86|316.86|318.91|316.91|318.81|316.81|15
1727989250000|2024-10-03 21:00:50|318.87|316.87|318.9|316.9|318.91|316.91|318.82|316.82|13
1727989260000|2024-10-03 21:01:00|318.91|316.91|318.87|316.87|318.91|316.91|318.86|316.86|11
1727989270000|2024-10-03 21:01:10|318.79|316.79|318.64|316.64|318.81|316.81|318.64|316.64|20
1727989280000|2024-10-03 21:01:20|318.65|316.65|318.63|316.63|318.66|316.66|318.63|316.63|5
1727989290000|2024-10-03 21:01:30|318.64|316.64|318.67|316.67|318.68|316.68|318.63|316.63|13
1727989300000|2024-10-03 21:01:40|318.65|316.65|318.62|316.62|318.65|316.65|318.62|316.62|13
1727989310000|2024-10-03 21:01:50|318.63|316.63|318.4|316.4|318.63|316.63|318.35|316.35|14
1727989320000|2024-10-03 21:02:00|318.41|316.41|318.32|316.32|318.42|316.42|318.3|316.3|15
1727989330000|2024-10-03 21:02:10|318.31|316.31|318.34|316.34|318.34|316.34|318.3|316.3|9
1727989340000|2024-10-03 21:02:20|318.33|316.33|318.24|316.24|318.34|316.34|318.24|316.24|14
1727989350000|2024-10-03 21:02:30|318.25|316.25|318.18|316.18|318.26|316.26|318.17|316.17|12
1727989360000|2024-10-03 21:02:40|318.17|316.17|318.25|316.25|318.25|316.25|318.17|316.17|10
1727989370000|2024-10-03 21:02:50|318.23|316.23|318.23|316.23|318.24|316.24|318.19|316.19|15
1727989380000|2024-10-03 21:03:00|318.22|316.22|318.09|316.09|318.23|316.23|318.08|316.08|19
1727989390000|2024-10-03 21:03:10|318.08|316.08|317.99|315.99|318.08|316.08|317.97|315.97|23
1727989400000|2024-10-03 21:03:20|317.97|315.97|318.04|316.04|318.04|316.04|317.97|315.97|10
1727989410000|2024-10-03 21:03:30|318.06|316.06|318.13|316.13|318.17|316.17|318.06|316.06|17
1727989420000|2024-10-03 21:03:40|318.09|316.09|317.95|315.95|318.09|316.09|317.94|315.94|13
1727989430000|2024-10-03 21:03:50|317.96|315.96|317.94|315.94|317.98|315.98|317.94|315.94|12
1727989440000|2024-10-03 21:04:00|317.95|315.95|317.93|315.93|317.96|315.96|317.92|315.92|8
1727989450000|2024-10-03 21:04:10|317.91|315.91|317.9|315.9|317.92|315.92|317.86|315.86|14
1727989460000|2024-10-03 21:04:20|317.89|315.89|317.91|315.91|317.91|315.91|317.89|315.89|3
1727989470000|2024-10-03 21:04:30|317.89|315.89|317.89|315.89|317.9|315.9|317.89|315.89|3
1727989480000|2024-10-03 21:04:40|317.88|315.88|317.85|315.85|317.88|315.88|317.82|315.82|4
1727989490000|2024-10-03 21:04:50|317.84|315.84|317.87|315.87|317.89|315.89|317.84|315.84|13
1727989500000|2024-10-03 21:05:00|317.85|315.85|317.79|315.79|317.86|315.86|317.78|315.78|13
1727989510000|2024-10-03 21:05:10|317.78|315.78|317.79|315.79|317.79|315.79|317.78|315.78|2
1727989520000|2024-10-03 21:05:20|317.78|315.78|317.77|315.77|317.78|315.78|317.76|315.76|12
1727989530000|2024-10-03 21:05:30|317.76|315.76|317.77|315.77|317.77|315.77|317.76|315.76|2
1727989540000|2024-10-03 21:05:40|317.76|315.76|317.73|315.73|317.76|315.76|317.73|315.73|13
1727989550000|2024-10-03 21:05:50|317.72|315.72|317.74|315.74|317.74|315.74|317.72|315.72|3
1727989560000|2024-10-03 21:06:00|317.78|315.78|317.84|315.84|317.84|315.84|317.77|315.77|9
1727989570000|2024-10-03 21:06:10|317.86|315.86|317.84|315.84|317.86|315.86|317.82|315.82|4
1727989580000|2024-10-03 21:06:20|317.79|315.79|317.77|315.77|317.79|315.79|317.76|315.76|11
1727989590000|2024-10-03 21:06:30|317.76|315.76|317.76|315.76|317.78|315.78|317.76|315.76|13
1727989600000|2024-10-03 21:06:40|317.73|315.73|317.74|315.74|317.77|315.77|317.73|315.73|10
1727989610000|2024-10-03 21:06:50|317.75|315.75|317.75|315.75|317.75|315.75|317.75|315.75|1
1727989620000|2024-10-03 21:07:00|317.76|315.76|317.73|315.73|317.76|315.76|317.73|315.73|7
1727989630000|2024-10-03 21:07:10|317.75|315.75|317.72|315.72|317.76|315.76|317.72|315.72|5
1727989640000|2024-10-03 21:07:20|317.69|315.69|317.69|315.69|317.69|315.69|317.69|315.69|1
1727989650000|2024-10-03 21:07:30|317.71|315.71|317.76|315.76|317.76|315.76|317.71|315.71|5
1727989660000|2024-10-03 21:07:40|317.77|315.77|317.8|315.8|317.81|315.81|317.77|315.77|7
1727989670000|2024-10-03 21:07:50|317.79|315.79|317.78|315.78|317.79|315.79|317.78|315.78|2
1727989680000|2024-10-03 21:08:00|317.79|315.79|317.82|315.82|317.82|315.82|317.79|315.79|3
1727989690000|2024-10-03 21:08:10|317.81|315.81|317.81|315.81|317.82|315.82|317.81|315.81|3
1727989700000|2024-10-03 21:08:20|317.82|315.82|317.81|315.81|317.83|315.83|317.81|315.81|7
1727989710000|2024-10-03 21:08:30|317.8|315.8|317.94|315.94|317.94|315.94|317.78|315.78|6
1727989720000|2024-10-03 21:08:40|317.95|315.95|318.25|316.25|318.25|316.25|317.95|315.95|21
1727989730000|2024-10-03 21:08:50|318.27|316.27|318.35|316.35|318.36|316.36|318.27|316.27|8
1727989740000|2024-10-03 21:09:00|318.36|316.36|318.57|316.57|318.58|316.58|318.36|316.36|13
1727989750000|2024-10-03 21:09:10|318.56|316.56|318.66|316.66|318.67|316.67|318.56|316.56|10
1727989760000|2024-10-03 21:09:20|318.67|316.67|318.83|316.83|318.83|316.83|318.67|316.67|7
1727989770000|2024-10-03 21:09:30|318.84|316.84|318.82|316.82|318.86|316.86|318.79|316.79|8
1727989780000|2024-10-03 21:09:40|318.8|316.8|318.82|316.82|318.82|316.82|318.8|316.8|3
1727989790000|2024-10-03 21:09:50|318.83|316.83|318.86|316.86|318.86|316.86|318.83|316.83|5
1727989800000|2024-10-03 21:10:00|318.85|316.85|318.89|316.89|318.9|316.9|318.85|316.85|8
1727989810000|2024-10-03 21:10:10|318.88|316.88|318.88|316.88|318.88|316.88|318.84|316.84|9
1727989820000|2024-10-03 21:10:20|318.89|316.89|318.98|316.98|319.01|317.01|318.89|316.89|17
1727989830000|2024-10-03 21:10:30|318.99|316.99|319.05|317.05|319.05|317.05|318.99|316.99|6
1727989840000|2024-10-03 21:10:40|319.04|317.04|319.04|317.04|319.08|317.08|319.02|317.02|12
1727989850000|2024-10-03 21:10:50|319.05|317.05|319.05|317.05|319.06|317.06|319.02|317.02|10
1727989860000|2024-10-03 21:11:00|319.03|317.03|319.03|317.03|319.03|317.03|319.01|317.01|7
1727989870000|2024-10-03 21:11:10|319.02|317.02|319.22|317.22|319.22|317.22|319.02|317.02|9
1727989880000|2024-10-03 21:11:20|319.23|317.23|319.24|317.24|319.25|317.25|319.23|317.23|6
1727989890000|2024-10-03 21:11:30|319.23|317.23|319.12|317.12|319.24|317.24|319.11|317.11|10
1727989900000|2024-10-03 21:11:40|319.11|317.11|319.16|317.16|319.16|317.16|319.11|317.11|7
1727989910000|2024-10-03 21:11:50|319.17|317.17|319.16|317.16|319.17|317.17|319.15|317.15|4
1727989920000|2024-10-03 21:12:00|319.15|317.15|318.94|316.94|319.17|317.17|318.86|316.86|18
1727989930000|2024-10-03 21:12:10|318.95|316.95|318.89|316.89|318.95|316.95|318.89|316.89|8
1727989940000|2024-10-03 21:12:20|318.88|316.88|318.8|316.8|318.88|316.88|318.8|316.8|10
1727989950000|2024-10-03 21:12:30|318.81|316.81|318.81|316.81|318.83|316.83|318.73|316.73|10
1727989960000|2024-10-03 21:12:40|318.82|316.82|318.91|316.91|318.94|316.94|318.82|316.82|15
1727989970000|2024-10-03 21:12:50|318.9|316.9|318.63|316.63|318.9|316.9|318.54|316.54|18
1727989980000|2024-10-03 21:13:00|318.64|316.64|318.67|316.67|318.67|316.67|318.59|316.59|11
1727989990000|2024-10-03 21:13:10|318.64|316.64|318.66|316.66|318.71|316.71|318.64|316.64|11
1727990000000|2024-10-03 21:13:20|318.68|316.68|318.87|316.87|318.88|316.88|318.68|316.68|12
1727990010000|2024-10-03 21:13:30|318.86|316.86|318.88|316.88|318.9|316.9|318.82|316.82|8
1727990020000|2024-10-03 21:13:40|318.89|316.89|318.86|316.86|318.92|316.92|318.86|316.86|10
1727990030000|2024-10-03 21:13:50|318.89|316.89|318.87|316.87|318.89|316.89|318.85|316.85|6
1727990040000|2024-10-03 21:14:00|318.85|316.85|318.68|316.68|318.88|316.88|318.66|316.66|17
1727990050000|2024-10-03 21:14:10|318.67|316.67|318.66|316.66|318.68|316.68|318.66|316.66|10
1727990060000|2024-10-03 21:14:20|318.67|316.67|318.77|316.77|318.77|316.77|318.67|316.67|10
1727990070000|2024-10-03 21:14:30|318.78|316.78|318.82|316.82|318.82|316.82|318.78|316.78|3
1727990080000|2024-10-03 21:14:40|318.83|316.83|319.01|317.01|319.02|317.02|318.83|316.83|15
1727990090000|2024-10-03 21:14:50|319.03|317.03|319.13|317.13|319.13|317.13|319.03|317.03|13
1727990100000|2024-10-03 21:15:00|319.18|317.18|319.06|317.06|319.23|317.23|319.05|317.05|18
1727990110000|2024-10-03 21:15:10|319.02|317.02|319.09|317.09|319.09|317.09|319.01|317.01|7
1727990120000|2024-10-03 21:15:20|319.07|317.07|319.09|317.09|319.1|317.1|319.07|317.07|5
1727990130000|2024-10-03 21:15:30|319.1|317.1|319.09|317.09|319.16|317.16|319.09|317.09|11
1727990140000|2024-10-03 21:15:40|319.1|317.1|319.09|317.09|319.12|317.12|319.02|317.02|12
1727990150000|2024-10-03 21:15:50|319.08|317.08|319.13|317.13|319.15|317.15|319.08|317.08|9
1727990160000|2024-10-03 21:16:00|319.15|317.15|319.1|317.1|319.18|317.18|319.09|317.09|14
1727990170000|2024-10-03 21:16:10|319.11|317.11|319.21|317.21|319.24|317.24|319.1|317.1|12
1727990180000|2024-10-03 21:16:20|319.22|317.22|319.25|317.25|319.28|317.28|319.22|317.22|6
1727990190000|2024-10-03 21:16:30|319.24|317.24|319.24|317.24|319.25|317.25|319.23|317.23|7
1727990200000|2024-10-03 21:16:40|319.22|317.22|319.12|317.12|319.24|317.24|319.12|317.12|15
1727990210000|2024-10-03 21:16:50|319.11|317.11|319.13|317.13|319.16|317.16|319.11|317.11|5
1727990220000|2024-10-03 21:17:00|319.12|317.12|318.98|316.98|319.13|317.13|318.97|316.97|19
1727990230000|2024-10-03 21:17:10|318.97|316.97|319.14|317.14|319.15|317.15|318.97|316.97|11
1727990240000|2024-10-03 21:17:20|319.11|317.11|319.11|317.11|319.12|317.12|318.98|316.98|16
1727990250000|2024-10-03 21:17:30|319.12|317.12|319.12|317.12|319.18|317.18|319.12|317.12|11
1727990260000|2024-10-03 21:17:40|319.14|317.14|319.07|317.07|319.15|317.15|319.07|317.07|5
1727990270000|2024-10-03 21:17:50|319.06|317.06|319.1|317.1|319.11|317.11|319.06|317.06|16
1727990280000|2024-10-03 21:18:00|319.09|317.09|319.48|317.48|319.49|317.49|319.09|317.09|22
1727990290000|2024-10-03 21:18:10|319.49|317.49|319.46|317.46|319.49|317.49|319.42|317.42|10
1727990300000|2024-10-03 21:18:20|319.47|317.47|319.47|317.47|319.48|317.48|319.45|317.45|7
1727990310000|2024-10-03 21:18:30|319.49|317.49|319.53|317.53|319.56|317.56|319.49|317.49|8
1727990320000|2024-10-03 21:18:40|319.52|317.52|319.52|317.52|319.52|317.52|319.52|317.52|1
1727990330000|2024-10-03 21:18:50|319.5|317.5|319.55|317.55|319.55|317.55|319.5|317.5|4
1727990340000|2024-10-03 21:19:00|319.54|317.54|319.55|317.55|319.58|317.58|319.54|317.54|6
1727990350000|2024-10-03 21:19:10|319.54|317.54|319.45|317.45|319.54|317.54|319.44|317.44|20
1727990360000|2024-10-03 21:19:20|319.51|317.51|319.56|317.56|319.56|317.56|319.51|317.51|5
1727990370000|2024-10-03 21:19:30|319.58|317.58|319.68|317.68|319.68|317.68|319.58|317.58|7
1727990380000|2024-10-03 21:19:40|319.66|317.66|319.63|317.63|319.67|317.67|319.61|317.61|6
1727990390000|2024-10-03 21:19:50|319.6|317.6|319.7|317.7|319.71|317.71|319.6|317.6|11
1727990400000|2024-10-03 21:20:00|319.69|317.69|319.62|317.62|319.69|317.69|319.62|317.62|6
1727990420000|2024-10-03 21:20:20|319.59|317.59|319.58|317.58|319.59|317.59|319.56|317.56|5
1727990430000|2024-10-03 21:20:30|319.57|317.57|319.56|317.56|319.57|317.57|319.54|317.54|4
1727990440000|2024-10-03 21:20:40|319.54|317.54|319.54|317.54|319.54|317.54|319.54|317.54|1
1727990450000|2024-10-03 21:20:50|319.52|317.52|319.47|317.47|319.52|317.52|319.47|317.47|8
1727990460000|2024-10-03 21:21:00|319.46|317.46|319.46|317.46|319.46|317.46|319.43|317.43|6
1727990480000|2024-10-03 21:21:20|319.48|317.48|319.55|317.55|319.55|317.55|319.47|317.47|7
1727990490000|2024-10-03 21:21:30|319.56|317.56|319.64|317.64|319.64|317.64|319.56|317.56|6
1727990500000|2024-10-03 21:21:40|319.65|317.65|319.63|317.63|319.67|317.67|319.6|317.6|9
1727990520000|2024-10-03 21:22:00|319.64|317.64|319.72|317.72|319.72|317.72|319.64|317.64|5
1727990530000|2024-10-03 21:22:10|319.7|317.7|319.68|317.68|319.71|317.71|319.68|317.68|4
1727990540000|2024-10-03 21:22:20|319.69|317.69|319.69|317.69|319.69|317.69|319.69|317.69|1
1727990550000|2024-10-03 21:22:30|319.67|317.67|319.68|317.68|319.68|317.68|319.67|317.67|2
1727990560000|2024-10-03 21:22:40|319.69|317.69|319.72|317.72|319.72|317.72|319.69|317.69|5
1727990570000|2024-10-03 21:22:50|319.7|317.7|319.71|317.71|319.71|317.71|319.69|317.69|4
1727990590000|2024-10-03 21:23:10|319.72|317.72|319.72|317.72|319.72|317.72|319.72|317.72|1
1727990630000|2024-10-03 21:23:50|319.71|317.71|319.71|317.71|319.71|317.71|319.71|317.71|1
1727990650000|2024-10-03 21:24:10|319.72|317.72|319.72|317.72|319.72|317.72|319.72|317.72|1
1727990660000|2024-10-03 21:24:20|319.71|317.71|319.69|317.69|319.71|317.71|319.69|317.69|2
1727990670000|2024-10-03 21:24:30|319.7|317.7|319.7|317.7|319.7|317.7|319.7|317.7|1
1727990680000|2024-10-03 21:24:40|319.71|317.71|319.83|317.83|319.83|317.83|319.71|317.71|10
1727990690000|2024-10-03 21:24:50|319.84|317.84|319.89|317.89|319.89|317.89|319.84|317.84|5
1727990700000|2024-10-03 21:25:00|319.9|317.9|320.1|318.1|320.12|318.12|319.9|317.9|13
1727990720000|2024-10-03 21:25:20|320.11|318.11|320.13|318.13|320.13|318.13|320.11|318.11|3
1727990730000|2024-10-03 21:25:30|320.11|318.11|320.12|318.12|320.12|318.12|320.11|318.11|2
1727990740000|2024-10-03 21:25:40|320.1|318.1|320|318|320.1|318.1|320|318|4
1727990750000|2024-10-03 21:25:50|319.96|317.96|319.96|317.96|319.99|317.99|319.95|317.95|6
1727990760000|2024-10-03 21:26:00|319.94|317.94|319.95|317.95|319.96|317.96|319.94|317.94|6
1727990770000|2024-10-03 21:26:10|319.94|317.94|319.79|317.79|319.94|317.94|319.79|317.79|10
1727990780000|2024-10-03 21:26:20|319.78|317.78|319.79|317.79|319.79|317.79|319.78|317.78|2
1727990810000|2024-10-03 21:26:50|319.8|317.8|319.81|317.81|319.81|317.81|319.8|317.8|2
1727990820000|2024-10-03 21:27:00|319.82|317.82|319.81|317.81|319.82|317.82|319.81|317.81|2
1727990840000|2024-10-03 21:27:20|319.78|317.78|319.76|317.76|319.8|317.8|319.76|317.76|5
1727990850000|2024-10-03 21:27:30|319.75|317.75|319.8|317.8|319.81|317.81|319.73|317.73|12
1727990870000|2024-10-03 21:27:50|319.78|317.78|319.83|317.83|319.83|317.83|319.78|317.78|3
1727990880000|2024-10-03 21:28:00|319.82|317.82|319.88|317.88|319.88|317.88|319.82|317.82|6
1727990920000|2024-10-03 21:28:40|319.9|317.9|319.87|317.87|319.9|317.9|319.87|317.87|7
1727990930000|2024-10-03 21:28:50|319.88|317.88|319.85|317.85|319.88|317.88|319.85|317.85|4
1727990940000|2024-10-03 21:29:00|319.84|317.84|319.86|317.86|319.86|317.86|319.84|317.84|2
1727990950000|2024-10-03 21:29:10|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1727990990000|2024-10-03 21:29:50|319.85|317.85|319.84|317.84|319.85|317.85|319.84|317.84|2
1727991000000|2024-10-03 21:30:00|319.85|317.85|319.99|317.99|319.99|317.99|319.85|317.85|10
1727991010000|2024-10-03 21:30:10|320|318|320|318|320.08|318.08|319.97|317.97|12
1727991020000|2024-10-03 21:30:20|319.98|317.98|319.97|317.97|319.98|317.98|319.97|317.97|2
1727991040000|2024-10-03 21:30:40|319.99|317.99|319.97|317.97|319.99|317.99|319.97|317.97|3
1727991050000|2024-10-03 21:30:50|319.98|317.98|319.97|317.97|319.98|317.98|319.96|317.96|3
1727991060000|2024-10-03 21:31:00|319.98|317.98|319.98|317.98|319.98|317.98|319.98|317.98|1
1727991070000|2024-10-03 21:31:10|319.96|317.96|320|318|320|318|319.96|317.96|4
1727991080000|2024-10-03 21:31:20|319.97|317.97|319.93|317.93|319.97|317.97|319.93|317.93|5
1727991090000|2024-10-03 21:31:30|319.9|317.9|319.88|317.88|319.9|317.9|319.88|317.88|4
1727991100000|2024-10-03 21:31:40|319.87|317.87|319.87|317.87|319.87|317.87|319.87|317.87|1
1727991110000|2024-10-03 21:31:50|319.89|317.89|319.93|317.93|319.94|317.94|319.88|317.88|10
1727991120000|2024-10-03 21:32:00|319.9|317.9|319.99|317.99|319.99|317.99|319.9|317.9|5
1727991130000|2024-10-03 21:32:10|320|318|319.99|317.99|320.02|318.02|319.99|317.99|4
1727991140000|2024-10-03 21:32:20|319.98|317.98|319.9|317.9|319.98|317.98|319.89|317.89|9
1727991150000|2024-10-03 21:32:30|319.88|317.88|319.88|317.88|319.89|317.89|319.88|317.88|3
1727991160000|2024-10-03 21:32:40|319.86|317.86|319.76|317.76|319.86|317.86|319.76|317.76|6
1727991170000|2024-10-03 21:32:50|319.77|317.77|319.5|317.5|319.77|317.77|319.5|317.5|6
1727991180000|2024-10-03 21:33:00|319.49|317.49|319.5|317.5|319.51|317.51|319.48|317.48|5
1727991190000|2024-10-03 21:33:10|319.48|317.48|319.49|317.49|319.49|317.49|319.47|317.47|7
1727991200000|2024-10-03 21:33:20|319.46|317.46|319.46|317.46|319.48|317.48|319.46|317.46|3
1727991210000|2024-10-03 21:33:30|319.41|317.41|319.33|317.33|319.41|317.41|319.31|317.31|6
1727991220000|2024-10-03 21:33:40|319.35|317.35|319.35|317.35|319.36|317.36|319.35|317.35|3
1727991230000|2024-10-03 21:33:50|319.34|317.34|319.33|317.33|319.34|317.34|319.33|317.33|2
1727991240000|2024-10-03 21:34:00|319.31|317.31|319.31|317.31|319.31|317.31|319.29|317.29|3
1727991250000|2024-10-03 21:34:10|319.32|317.32|319.4|317.4|319.4|317.4|319.32|317.32|8
1727991260000|2024-10-03 21:34:20|319.42|317.42|319.43|317.43|319.43|317.43|319.42|317.42|2
1727991270000|2024-10-03 21:34:30|319.44|317.44|319.51|317.51|319.53|317.53|319.42|317.42|9
1727991280000|2024-10-03 21:34:40|319.52|317.52|319.52|317.52|319.53|317.53|319.5|317.5|5
1727991290000|2024-10-03 21:34:50|319.51|317.51|319.52|317.52|319.53|317.53|319.51|317.51|5
1727991300000|2024-10-03 21:35:00|319.51|317.51|319.51|317.51|319.51|317.51|319.51|317.51|1
1727991310000|2024-10-03 21:35:10|319.52|317.52|319.52|317.52|319.52|317.52|319.51|317.51|5
1727991320000|2024-10-03 21:35:20|319.5|317.5|319.5|317.5|319.51|317.51|319.49|317.49|7
1727991330000|2024-10-03 21:35:30|319.48|317.48|319.46|317.46|319.48|317.48|319.46|317.46|10
1727991340000|2024-10-03 21:35:40|319.47|317.47|319.48|317.48|319.48|317.48|319.47|317.47|4
1727991350000|2024-10-03 21:35:50|319.46|317.46|319.46|317.46|319.46|317.46|319.46|317.46|1
1727991370000|2024-10-03 21:36:10|319.45|317.45|319.45|317.45|319.45|317.45|319.45|317.45|1
1727991380000|2024-10-03 21:36:20|319.46|317.46|319.53|317.53|319.53|317.53|319.46|317.46|4
1727991430000|2024-10-03 21:37:10|319.56|317.56|319.64|317.64|319.66|317.66|319.56|317.56|8
1727991440000|2024-10-03 21:37:20|319.65|317.65|319.69|317.69|319.69|317.69|319.65|317.65|5
1727991450000|2024-10-03 21:37:30|319.68|317.68|319.91|317.91|319.91|317.91|319.68|317.68|10
1727991460000|2024-10-03 21:37:40|319.94|317.94|320.03|318.03|320.03|318.03|319.94|317.94|9
1727991470000|2024-10-03 21:37:50|320|318|319.99|317.99|320|318|319.99|317.99|2
1727991480000|2024-10-03 21:38:00|320|318|319.98|317.98|320.02|318.02|319.98|317.98|10
1727991490000|2024-10-03 21:38:10|319.99|317.99|319.99|317.99|319.99|317.99|319.98|317.98|3
1727991500000|2024-10-03 21:38:20|320|318|320|318|320.01|318.01|319.98|317.98|5
1727991510000|2024-10-03 21:38:30|319.99|317.99|319.83|317.83|319.99|317.99|319.79|317.79|11
1727991520000|2024-10-03 21:38:40|319.82|317.82|319.84|317.84|319.85|317.85|319.82|317.82|5
1727991530000|2024-10-03 21:38:50|319.82|317.82|319.82|317.82|319.82|317.82|319.82|317.82|1
1727991540000|2024-10-03 21:39:00|319.83|317.83|319.78|317.78|319.83|317.83|319.78|317.78|5
1727991550000|2024-10-03 21:39:10|319.77|317.77|319.77|317.77|319.79|317.79|319.76|317.76|4
1727991570000|2024-10-03 21:39:30|319.79|317.79|319.79|317.79|319.79|317.79|319.79|317.79|1
1727991580000|2024-10-03 21:39:40|319.78|317.78|319.69|317.69|319.78|317.78|319.69|317.69|7
1727991600000|2024-10-03 21:40:00|319.67|317.67|319.6|317.6|319.67|317.67|319.59|317.59|14
1727991610000|2024-10-03 21:40:10|319.61|317.61|319.62|317.62|319.63|317.63|319.61|317.61|5
1727991620000|2024-10-03 21:40:20|319.61|317.61|319.63|317.63|319.63|317.63|319.61|317.61|3
1727991630000|2024-10-03 21:40:30|319.61|317.61|319.6|317.6|319.61|317.61|319.59|317.59|3
1727991640000|2024-10-03 21:40:40|319.62|317.62|319.65|317.65|319.65|317.65|319.62|317.62|3
1727991650000|2024-10-03 21:40:50|319.63|317.63|319.65|317.65|319.65|317.65|319.63|317.63|3
1727991660000|2024-10-03 21:41:00|319.66|317.66|319.66|317.66|319.66|317.66|319.66|317.66|1
1727991680000|2024-10-03 21:41:20|319.68|317.68|319.77|317.77|319.77|317.77|319.67|317.67|6
1727991690000|2024-10-03 21:41:30|319.78|317.78|319.85|317.85|319.86|317.86|319.78|317.78|4
1727991700000|2024-10-03 21:41:40|319.84|317.84|319.9|317.9|319.91|317.91|319.84|317.84|6
1727991710000|2024-10-03 21:41:50|319.89|317.89|320.03|318.03|320.03|318.03|319.89|317.89|15
1727991730000|2024-10-03 21:42:10|320|318|320|318|320.01|318.01|319.98|317.98|5
1727991740000|2024-10-03 21:42:20|319.98|317.98|319.97|317.97|319.98|317.98|319.97|317.97|2
1727991760000|2024-10-03 21:42:40|319.98|317.98|319.98|317.98|319.98|317.98|319.98|317.98|1
1727991770000|2024-10-03 21:42:50|319.97|317.97|319.99|317.99|319.99|317.99|319.97|317.97|2
1727991780000|2024-10-03 21:43:00|320|318|319.97|317.97|320|318|319.97|317.97|4
1727991790000|2024-10-03 21:43:10|319.95|317.95|319.98|317.98|319.98|317.98|319.95|317.95|2
1727991810000|2024-10-03 21:43:30|319.96|317.96|319.99|317.99|319.99|317.99|319.96|317.96|6
1727991830000|2024-10-03 21:43:50|319.96|317.96|319.91|317.91|319.96|317.96|319.91|317.91|6
1727991840000|2024-10-03 21:44:00|319.89|317.89|319.77|317.77|319.89|317.89|319.77|317.77|13
1727991850000|2024-10-03 21:44:10|319.75|317.75|319.72|317.72|319.75|317.75|319.71|317.71|6
1727991870000|2024-10-03 21:44:30|319.71|317.71|319.71|317.71|319.71|317.71|319.71|317.71|1
1727991890000|2024-10-03 21:44:50|319.7|317.7|319.68|317.68|319.7|317.7|319.68|317.68|3
1727991900000|2024-10-03 21:45:00|319.7|317.7|319.7|317.7|319.7|317.7|319.7|317.7|1
1727991920000|2024-10-03 21:45:20|319.68|317.68|319.72|317.72|319.72|317.72|319.68|317.68|3
1727991930000|2024-10-03 21:45:30|319.71|317.71|319.72|317.72|319.72|317.72|319.71|317.71|2
1727991960000|2024-10-03 21:46:00|319.71|317.71|319.72|317.72|319.72|317.72|319.71|317.71|2
1727991970000|2024-10-03 21:46:10|319.69|317.69|319.71|317.71|319.71|317.71|319.69|317.69|2
1727991990000|2024-10-03 21:46:30|319.69|317.69|319.71|317.71|319.71|317.71|319.69|317.69|2
1727992070000|2024-10-03 21:47:50|319.73|317.73|319.73|317.73|319.73|317.73|319.73|317.73|1
1727992080000|2024-10-03 21:48:00|319.71|317.71|319.69|317.69|319.71|317.71|319.69|317.69|4
1727992090000|2024-10-03 21:48:10|319.7|317.7|319.72|317.72|319.72|317.72|319.7|317.7|3
1727992100000|2024-10-03 21:48:20|319.7|317.7|319.74|317.74|319.75|317.75|319.7|317.7|5
1727992130000|2024-10-03 21:48:50|319.75|317.75|319.75|317.75|319.75|317.75|319.75|317.75|1
1727992200000|2024-10-03 21:50:00|319.71|317.71|319.74|317.74|319.74|317.74|319.71|317.71|4
1727992240000|2024-10-03 21:50:40|319.71|317.71|319.71|317.71|319.72|317.72|319.71|317.71|3
1727992250000|2024-10-03 21:50:50|319.7|317.7|319.75|317.75|319.75|317.75|319.68|317.68|5
1727992260000|2024-10-03 21:51:00|319.73|317.73|319.73|317.73|319.73|317.73|319.71|317.71|3
1727992290000|2024-10-03 21:51:30|319.74|317.74|319.73|317.73|319.75|317.75|319.7|317.7|9
1727992300000|2024-10-03 21:51:40|319.71|317.71|319.71|317.71|319.72|317.72|319.71|317.71|3
1727992310000|2024-10-03 21:51:50|319.7|317.7|319.72|317.72|319.72|317.72|319.7|317.7|2
1727992320000|2024-10-03 21:52:00|319.73|317.73|319.73|317.73|319.73|317.73|319.73|317.73|1
1727992330000|2024-10-03 21:52:10|319.76|317.76|319.76|317.76|319.76|317.76|319.76|317.76|1
1727992340000|2024-10-03 21:52:20|319.77|317.77|319.76|317.76|319.77|317.77|319.76|317.76|4
1727992360000|2024-10-03 21:52:40|319.77|317.77|319.76|317.76|319.77|317.77|319.76|317.76|2
1727992370000|2024-10-03 21:52:50|319.74|317.74|319.75|317.75|319.75|317.75|319.74|317.74|2
1727992380000|2024-10-03 21:53:00|319.76|317.76|319.76|317.76|319.76|317.76|319.76|317.76|1
1727992390000|2024-10-03 21:53:10|319.77|317.77|319.74|317.74|319.77|317.77|319.74|317.74|2
1727992400000|2024-10-03 21:53:20|319.76|317.76|319.76|317.76|319.76|317.76|319.76|317.76|1
1727992410000|2024-10-03 21:53:30|319.77|317.77|319.79|317.79|319.79|317.79|319.77|317.77|2
1727992430000|2024-10-03 21:53:50|319.78|317.78|319.79|317.79|319.79|317.79|319.78|317.78|2
1727992440000|2024-10-03 21:54:00|319.87|317.87|320.04|318.04|320.04|318.04|319.87|317.87|11
1727992450000|2024-10-03 21:54:10|320.05|318.05|320.05|318.05|320.05|318.05|320.05|318.05|1
1727992490000|2024-10-03 21:54:50|320|318|320.01|318.01|320.01|318.01|319.99|317.99|4
1727992500000|2024-10-03 21:55:00|320.02|318.02|320.07|318.07|320.07|318.07|319.99|317.99|6
1727992520000|2024-10-03 21:55:20|320.06|318.06|320.07|318.07|320.08|318.08|320.06|318.06|4
1727992540000|2024-10-03 21:55:40|320.08|318.08|320.15|318.15|320.16|318.16|320.08|318.08|8
1727992560000|2024-10-03 21:56:00|320.14|318.14|320.09|318.09|320.14|318.14|320.07|318.07|6
1727992570000|2024-10-03 21:56:10|320.07|318.07|320.07|318.07|320.08|318.08|320.07|318.07|3
1727992580000|2024-10-03 21:56:20|320.08|318.08|320.08|318.08|320.09|318.09|320.08|318.08|3
1727992590000|2024-10-03 21:56:30|320.07|318.07|320.08|318.08|320.08|318.08|320.07|318.07|2
1727992600000|2024-10-03 21:56:40|320.07|318.07|320.08|318.08|320.08|318.08|320.07|318.07|2
1727992610000|2024-10-03 21:56:50|320.09|318.09|320.08|318.08|320.09|318.09|320.08|318.08|2
1727992620000|2024-10-03 21:57:00|320.07|318.07|320.09|318.09|320.09|318.09|320.07|318.07|3
1727992630000|2024-10-03 21:57:10|320.11|318.11|320.11|318.11|320.11|318.11|320.11|318.11|1
1727992640000|2024-10-03 21:57:20|320.13|318.13|320.14|318.14|320.14|318.14|320.13|318.13|2
1727992660000|2024-10-03 21:57:40|320.15|318.15|320.14|318.14|320.15|318.15|320.14|318.14|2
1727992670000|2024-10-03 21:57:50|320.15|318.15|320.15|318.15|320.15|318.15|320.15|318.15|1
1727992700000|2024-10-03 21:58:20|320.16|318.16|320.15|318.15|320.16|318.16|320.15|318.15|2
1727992710000|2024-10-03 21:58:30|320.16|318.16|320.2|318.2|320.2|318.2|320.16|318.16|7
1727992720000|2024-10-03 21:58:40|320.18|318.18|320.19|318.19|320.19|318.19|320.18|318.18|2
1727992730000|2024-10-03 21:58:50|320.18|318.18|319.94|317.94|320.18|318.18|319.93|317.93|17
1727992740000|2024-10-03 21:59:00|319.93|317.93|319.94|317.94|319.95|317.95|319.93|317.93|5
1727992750000|2024-10-03 21:59:10|319.95|317.95|319.95|317.95|319.96|317.96|319.94|317.94|4
1727992760000|2024-10-03 21:59:20|319.96|317.96|319.96|317.96|319.96|317.96|319.96|317.96|1
1727992800000|2024-10-03 22:00:00|319.95|317.95|319.91|317.91|319.96|317.96|319.91|317.91|8
1727992810000|2024-10-03 22:00:10|319.9|317.9|319.81|317.81|319.9|317.9|319.81|317.81|9
1727992820000|2024-10-03 22:00:20|319.83|317.83|319.83|317.83|319.84|317.84|319.83|317.83|3
1727992830000|2024-10-03 22:00:30|319.82|317.82|319.82|317.82|319.82|317.82|319.82|317.82|1
1727992840000|2024-10-03 22:00:40|319.81|317.81|319.81|317.81|319.81|317.81|319.81|317.81|1
1727992850000|2024-10-03 22:00:50|319.8|317.8|319.8|317.8|319.8|317.8|319.8|317.8|1
1727992860000|2024-10-03 22:01:00|319.79|317.79|319.79|317.79|319.79|317.79|319.79|317.79|1
1727992870000|2024-10-03 22:01:10|319.78|317.78|319.78|317.78|319.78|317.78|319.78|317.78|1
1727992910000|2024-10-03 22:01:50|319.77|317.77|319.75|317.75|319.77|317.77|319.75|317.75|3
1727992920000|2024-10-03 22:02:00|319.74|317.74|319.72|317.72|319.74|317.74|319.72|317.72|5
1727992950000|2024-10-03 22:02:30|319.69|317.69|319.69|317.69|319.69|317.69|319.69|317.69|1
1727992960000|2024-10-03 22:02:40|319.68|317.68|319.65|317.65|319.68|317.68|319.65|317.65|3
1727992980000|2024-10-03 22:03:00|319.69|317.69|319.79|317.79|319.79|317.79|319.69|317.69|8
1727992990000|2024-10-03 22:03:10|319.83|317.83|319.83|317.83|319.92|317.92|319.83|317.83|14
1727993000000|2024-10-03 22:03:20|319.87|317.87|319.86|317.86|319.87|317.87|319.86|317.86|2
1727993010000|2024-10-03 22:03:30|319.82|317.82|319.88|317.88|319.91|317.91|319.8|317.8|8
1727993020000|2024-10-03 22:03:40|319.87|317.87|319.9|317.9|319.91|317.91|319.85|317.85|8
1727993030000|2024-10-03 22:03:50|319.91|317.91|319.91|317.91|319.91|317.91|319.91|317.91|1
1727993040000|2024-10-03 22:04:00|319.93|317.93|320.07|318.07|320.09|318.09|319.92|317.92|12
1727993050000|2024-10-03 22:04:10|320.08|318.08|320.08|318.08|320.1|318.1|320.05|318.05|6
1727993060000|2024-10-03 22:04:20|320.09|318.09|320.23|318.23|320.23|318.23|320.09|318.09|9
1727993070000|2024-10-03 22:04:30|320.21|318.21|320.2|318.2|320.21|318.21|320.2|318.2|2
1727993090000|2024-10-03 22:04:50|320.17|318.17|320.14|318.14|320.17|318.17|320.14|318.14|2
1727993100000|2024-10-03 22:05:00|320.13|318.13|320.11|318.11|320.13|318.13|320.11|318.11|3
1727993110000|2024-10-03 22:05:10|320.12|318.12|320.11|318.11|320.13|318.13|320.1|318.1|4
1727993130000|2024-10-03 22:05:30|320.1|318.1|319.98|317.98|320.1|318.1|319.97|317.97|6
1727993150000|2024-10-03 22:05:50|319.99|317.99|320.01|318.01|320.01|318.01|319.99|317.99|2
1727993160000|2024-10-03 22:06:00|320.02|318.02|320.04|318.04|320.11|318.11|320.02|318.02|11
1727993170000|2024-10-03 22:06:10|320.03|318.03|320.04|318.04|320.04|318.04|320.03|318.03|2
1727993180000|2024-10-03 22:06:20|320.03|318.03|319.93|317.93|320.03|318.03|319.93|317.93|7
1727993190000|2024-10-03 22:06:30|319.92|317.92|319.81|317.81|319.92|317.92|319.81|317.81|8
1727993200000|2024-10-03 22:06:40|319.8|317.8|319.72|317.72|319.8|317.8|319.72|317.72|9
1727993210000|2024-10-03 22:06:50|319.71|317.71|319.71|317.71|319.71|317.71|319.71|317.71|1
1727993220000|2024-10-03 22:07:00|319.75|317.75|319.71|317.71|319.75|317.75|319.71|317.71|3
1727993230000|2024-10-03 22:07:10|319.74|317.74|319.71|317.71|319.74|317.74|319.71|317.71|5
1727993250000|2024-10-03 22:07:30|319.73|317.73|319.63|317.63|319.73|317.73|319.63|317.63|6
1727993260000|2024-10-03 22:07:40|319.62|317.62|319.58|317.58|319.63|317.63|319.55|317.55|6
1727993270000|2024-10-03 22:07:50|319.57|317.57|319.59|317.59|319.59|317.59|319.53|317.53|5
1727993290000|2024-10-03 22:08:10|319.58|317.58|319.63|317.63|319.64|317.64|319.58|317.58|6
1727993300000|2024-10-03 22:08:20|319.65|317.65|319.71|317.71|319.73|317.73|319.65|317.65|5
1727993310000|2024-10-03 22:08:30|319.7|317.7|319.7|317.7|319.7|317.7|319.68|317.68|4
1727993320000|2024-10-03 22:08:40|319.74|317.74|319.73|317.73|319.77|317.77|319.73|317.73|7
1727993330000|2024-10-03 22:08:50|319.76|317.76|319.78|317.78|319.79|317.79|319.76|317.76|7
1727993340000|2024-10-03 22:09:00|319.79|317.79|319.79|317.79|319.79|317.79|319.79|317.79|1
1727993350000|2024-10-03 22:09:10|319.78|317.78|319.78|317.78|319.78|317.78|319.78|317.78|1
1727993360000|2024-10-03 22:09:20|319.8|317.8|319.8|317.8|319.8|317.8|319.8|317.8|1
1727993370000|2024-10-03 22:09:30|319.9|317.9|320.15|318.15|320.15|318.15|319.9|317.9|15
1727993380000|2024-10-03 22:09:40|320.16|318.16|320.19|318.19|320.19|318.19|320.1|318.1|6
1727993390000|2024-10-03 22:09:50|320.17|318.17|320.15|318.15|320.17|318.17|320.15|318.15|2
1727993400000|2024-10-03 22:10:00|320.13|318.13|319.9|317.9|320.13|318.13|319.9|317.9|12
1727993410000|2024-10-03 22:10:10|319.91|317.91|319.92|317.92|319.92|317.92|319.88|317.88|11
1727993420000|2024-10-03 22:10:20|319.9|317.9|319.92|317.92|319.92|317.92|319.88|317.88|7
1727993430000|2024-10-03 22:10:30|319.9|317.9|319.85|317.85|319.9|317.9|319.84|317.84|7
1727993440000|2024-10-03 22:10:40|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1727993450000|2024-10-03 22:10:50|319.8|317.8|319.79|317.79|319.8|317.8|319.79|317.79|2
1727993460000|2024-10-03 22:11:00|319.8|317.8|319.83|317.83|319.87|317.87|319.8|317.8|6
1727993480000|2024-10-03 22:11:20|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1727993490000|2024-10-03 22:11:30|319.85|317.85|319.83|317.83|319.86|317.86|319.83|317.83|5
1727993500000|2024-10-03 22:11:40|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1727993520000|2024-10-03 22:12:00|319.83|317.83|319.84|317.84|319.84|317.84|319.83|317.83|2
1727993530000|2024-10-03 22:12:10|319.83|317.83|319.84|317.84|319.86|317.86|319.8|317.8|8
1727993550000|2024-10-03 22:12:30|319.85|317.85|319.92|317.92|319.97|317.97|319.85|317.85|9
1727993560000|2024-10-03 22:12:40|319.93|317.93|319.96|317.96|319.97|317.97|319.93|317.93|5
1727993580000|2024-10-03 22:13:00|319.89|317.89|319.85|317.85|319.9|317.9|319.84|317.84|6
1727993590000|2024-10-03 22:13:10|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1727993600000|2024-10-03 22:13:20|319.83|317.83|319.82|317.82|319.83|317.83|319.82|317.82|2
1727993610000|2024-10-03 22:13:30|319.84|317.84|319.84|317.84|319.84|317.84|319.84|317.84|1
1727993620000|2024-10-03 22:13:40|319.83|317.83|319.82|317.82|319.84|317.84|319.82|317.82|4
1727993630000|2024-10-03 22:13:50|319.79|317.79|319.79|317.79|319.79|317.79|319.77|317.77|4
1727993640000|2024-10-03 22:14:00|319.8|317.8|319.84|317.84|319.85|317.85|319.8|317.8|4
1727993650000|2024-10-03 22:14:10|319.85|317.85|319.84|317.84|319.85|317.85|319.84|317.84|2
1727993660000|2024-10-03 22:14:20|319.85|317.85|319.99|317.99|319.99|317.99|319.84|317.84|8
1727993670000|2024-10-03 22:14:30|320|318|320|318|320|318|319.97|317.97|12
1727993680000|2024-10-03 22:14:40|320.01|318.01|319.99|317.99|320.01|318.01|319.98|317.98|6
1727993690000|2024-10-03 22:14:50|320|318|320|318|320|318|320|318|1
1727993700000|2024-10-03 22:15:00|319.95|317.95|319.84|317.84|319.95|317.95|319.8|317.8|17
1727993720000|2024-10-03 22:15:20|319.83|317.83|319.82|317.82|319.83|317.83|319.82|317.82|2
1727993730000|2024-10-03 22:15:30|319.8|317.8|319.69|317.69|319.8|317.8|319.69|317.69|9
1727993740000|2024-10-03 22:15:40|319.7|317.7|319.7|317.7|319.7|317.7|319.69|317.69|3
1727993750000|2024-10-03 22:15:50|319.72|317.72|319.74|317.74|319.74|317.74|319.72|317.72|2
1727993760000|2024-10-03 22:16:00|319.79|317.79|319.92|317.92|319.92|317.92|319.79|317.79|10
1727993770000|2024-10-03 22:16:10|319.9|317.9|319.86|317.86|319.9|317.9|319.86|317.86|5
1727993780000|2024-10-03 22:16:20|319.85|317.85|319.85|317.85|319.85|317.85|319.85|317.85|1
1727993790000|2024-10-03 22:16:30|319.82|317.82|319.82|317.82|319.83|317.83|319.71|317.71|16
1727993800000|2024-10-03 22:16:40|319.8|317.8|319.78|317.78|319.8|317.8|319.78|317.78|3
1727993810000|2024-10-03 22:16:50|319.77|317.77|319.93|317.93|319.94|317.94|319.77|317.77|8
1727993820000|2024-10-03 22:17:00|319.91|317.91|319.98|317.98|320.02|318.02|319.91|317.91|13
1727993830000|2024-10-03 22:17:10|320.01|318.01|319.91|317.91|320.01|318.01|319.9|317.9|16
1727993840000|2024-10-03 22:17:20|319.92|317.92|319.81|317.81|319.92|317.92|319.81|317.81|9
1727993850000|2024-10-03 22:17:30|319.84|317.84|319.83|317.83|319.84|317.84|319.83|317.83|2
1727993860000|2024-10-03 22:17:40|319.82|317.82|319.72|317.72|319.84|317.84|319.72|317.72|5
1727993870000|2024-10-03 22:17:50|319.71|317.71|319.71|317.71|319.72|317.72|319.69|317.69|5
1727993880000|2024-10-03 22:18:00|319.7|317.7|319.73|317.73|319.73|317.73|319.7|317.7|2
1727993890000|2024-10-03 22:18:10|319.72|317.72|319.65|317.65|319.72|317.72|319.63|317.63|9
1727993900000|2024-10-03 22:18:20|319.62|317.62|319.65|317.65|319.65|317.65|319.62|317.62|6
1727993910000|2024-10-03 22:18:30|319.62|317.62|319.57|317.57|319.62|317.62|319.56|317.56|10
1727993920000|2024-10-03 22:18:40|319.58|317.58|319.57|317.57|319.59|317.59|319.57|317.57|4
1727993930000|2024-10-03 22:18:50|319.24|317.24|319.22|317.22|319.24|317.24|319.22|317.22|2
1727993940000|2024-10-03 22:19:00|319.23|317.23|319.26|317.26|319.36|317.36|319.2|317.2|12
1727993950000|2024-10-03 22:19:10|319.28|317.28|319.03|317.03|319.28|317.28|319.03|317.03|17
1727993960000|2024-10-03 22:19:20|319.02|317.02|318.69|316.69|319.03|317.03|318.69|316.69|18
1727993970000|2024-10-03 22:19:30|318.67|316.67|319.01|317.01|319.01|317.01|318.65|316.65|24
1727993980000|2024-10-03 22:19:40|319.02|317.02|319.05|317.05|319.05|317.05|319|317|9
1727993990000|2024-10-03 22:19:50|319.02|317.02|319.1|317.1|319.11|317.11|319.02|317.02|8
1727994000000|2024-10-03 22:20:00|319.12|317.12|319.19|317.19|319.31|317.31|319.12|317.12|13
1727994010000|2024-10-03 22:20:10|319.18|317.18|319.26|317.26|319.26|317.26|319.07|317.07|16
1727994020000|2024-10-03 22:20:20|319.27|317.27|319.36|317.36|319.43|317.43|319.27|317.27|17
1727994030000|2024-10-03 22:20:30|319.35|317.35|319.35|317.35|319.35|317.35|319.27|317.27|9
1727994040000|2024-10-03 22:20:40|319.37|317.37|319.41|317.41|319.51|317.51|319.36|317.36|18
1727994050000|2024-10-03 22:20:50|319.4|317.4|319.56|317.56|319.57|317.57|319.4|317.4|11
1727994060000|2024-10-03 22:21:00|319.57|317.57|319.46|317.46|319.61|317.61|319.46|317.46|11
1727994070000|2024-10-03 22:21:10|319.45|317.45|319.42|317.42|319.49|317.49|319.41|317.41|13
1727994080000|2024-10-03 22:21:20|319.44|317.44|319.45|317.45|319.49|317.49|319.43|317.43|13
1727994090000|2024-10-03 22:21:30|319.5|317.5|319.38|317.38|319.55|317.55|319.37|317.37|15
1727994100000|2024-10-03 22:21:40|319.37|317.37|319.42|317.42|319.43|317.43|319.36|317.36|9
1727994110000|2024-10-03 22:21:50|319.45|317.45|319.58|317.58|319.61|317.61|319.45|317.45|18
1727994120000|2024-10-03 22:22:00|319.55|317.55|319.58|317.58|319.69|317.69|319.53|317.53|17
1727994130000|2024-10-03 22:22:10|319.56|317.56|319.53|317.53|319.56|317.56|319.49|317.49|14
1727994140000|2024-10-03 22:22:20|319.54|317.54|319.6|317.6|319.6|317.6|319.51|317.51|10
1727994150000|2024-10-03 22:22:30|319.61|317.61|319.8|317.8|319.8|317.8|319.61|317.61|13
1727994160000|2024-10-03 22:22:40|319.79|317.79|319.72|317.72|319.79|317.79|319.72|317.72|5
1727994170000|2024-10-03 22:22:50|319.73|317.73|319.74|317.74|319.74|317.74|319.73|317.73|2
1727994180000|2024-10-03 22:23:00|319.75|317.75|319.78|317.78|319.8|317.8|319.73|317.73|10
1727994190000|2024-10-03 22:23:10|319.77|317.77|319.53|317.53|319.77|317.77|319.52|317.52|17
1727994200000|2024-10-03 22:23:20|319.52|317.52|319.41|317.41|319.52|317.52|319.41|317.41|7
1727994210000|2024-10-03 22:23:30|319.43|317.43|319.47|317.47|319.49|317.49|319.41|317.41|15
1727994220000|2024-10-03 22:23:40|319.48|317.48|319.47|317.47|319.54|317.54|319.47|317.47|9
1727994230000|2024-10-03 22:23:50|319.45|317.45|319.44|317.44|319.45|317.45|319.41|317.41|9
1727994240000|2024-10-03 22:24:00|319.45|317.45|319.43|317.43|319.51|317.51|319.43|317.43|12
1727994250000|2024-10-03 22:24:10|319.46|317.46|319.45|317.45|319.47|317.47|319.43|317.43|6
1727994260000|2024-10-03 22:24:20|319.46|317.46|319.34|317.34|319.46|317.46|319.34|317.34|12
1727994270000|2024-10-03 22:24:30|319.35|317.35|319.51|317.51|319.51|317.51|319.35|317.35|5
1727994280000|2024-10-03 22:24:40|319.48|317.48|319.5|317.5|319.5|317.5|319.48|317.48|3
1727994290000|2024-10-03 22:24:50|319.51|317.51|319.59|317.59|319.59|317.59|319.51|317.51|4
1727994300000|2024-10-03 22:25:00|319.57|317.57|319.58|317.58|319.61|317.61|319.51|317.51|12
1727994310000|2024-10-03 22:25:10|319.57|317.57|319.88|317.88|319.88|317.88|319.55|317.55|17
1727994320000|2024-10-03 22:25:20|319.85|317.85|319.86|317.86|319.86|317.86|319.85|317.85|4
1727994330000|2024-10-03 22:25:30|319.85|317.85|319.82|317.82|319.86|317.86|319.79|317.79|17
1727994340000|2024-10-03 22:25:40|319.81|317.81|319.83|317.83|319.83|317.83|319.79|317.79|10
1727994350000|2024-10-03 22:25:50|319.84|317.84|319.88|317.88|319.89|317.89|319.84|317.84|8
1727994360000|2024-10-03 22:26:00|319.89|317.89|319.97|317.97|319.97|317.97|319.89|317.89|9
1727994370000|2024-10-03 22:26:10|319.89|317.89|319.65|317.65|319.89|317.89|319.65|317.65|17
1727994380000|2024-10-03 22:26:20|319.66|317.66|319.71|317.71|319.71|317.71|319.66|317.66|5
1727994390000|2024-10-03 22:26:30|319.69|317.69|319.7|317.7|319.7|317.7|319.66|317.66|9
1727994400000|2024-10-03 22:26:40|319.68|317.68|319.66|317.66|319.68|317.68|319.66|317.66|5
1727994420000|2024-10-03 22:27:00|319.67|317.67|319.7|317.7|319.73|317.73|319.64|317.64|15
1727994430000|2024-10-03 22:27:10|319.71|317.71|319.72|317.72|319.72|317.72|319.69|317.69|8
1727994440000|2024-10-03 22:27:20|319.69|317.69|319.67|317.67|319.69|317.69|319.66|317.66|4
1727994450000|2024-10-03 22:27:30|319.69|317.69|319.91|317.91|319.93|317.93|319.69|317.69|13
1727994460000|2024-10-03 22:27:40|319.92|317.92|319.95|317.95|320.11|318.11|319.92|317.92|19
1727994470000|2024-10-03 22:27:50|319.94|317.94|319.99|317.99|320|318|319.94|317.94|9
1727994480000|2024-10-03 22:28:00|319.98|317.98|319.98|317.98|319.98|317.98|319.95|317.95|9
1727994490000|2024-10-03 22:28:10|319.97|317.97|319.85|317.85|319.98|317.98|319.85|317.85|12
1727994500000|2024-10-03 22:28:20|319.86|317.86|320.15|318.15|320.15|318.15|319.85|317.85|13
1727994510000|2024-10-03 22:28:30|320.16|318.16|320.28|318.28|320.28|318.28|320.16|318.16|4
1727994530000|2024-10-03 22:28:50|320.29|318.29|320.35|318.35|320.42|318.42|320.29|318.29|15
1727994540000|2024-10-03 22:29:00|320.37|318.37|320.44|318.44|320.55|318.55|320.37|318.37|10
1727994550000|2024-10-03 22:29:10|320.48|318.48|320.48|318.48|320.48|318.48|320.47|318.47|3
1727994560000|2024-10-03 22:29:20|320.49|318.49|320.5|318.5|320.5|318.5|320.47|318.47|7
1727994570000|2024-10-03 22:29:30|320.47|318.47|320.47|318.47|320.48|318.48|320.47|318.47|5
1727994580000|2024-10-03 22:29:40|320.5|318.5|320.55|318.55|320.59|318.59|320.5|318.5|5
1727994590000|2024-10-03 22:29:50|320.54|318.54|320.54|318.54|320.54|318.54|320.52|318.52|5
1727994600000|2024-10-03 22:30:00|320.55|318.55|320.44|318.44|320.61|318.61|320.43|318.43|16
1727994610000|2024-10-03 22:30:10|320.45|318.45|320.62|318.62|320.63|318.63|320.45|318.45|15
1727994620000|2024-10-03 22:30:20|320.61|318.61|320.61|318.61|320.63|318.63|320.6|318.6|7
1727994630000|2024-10-03 22:30:30|320.59|318.59|320.57|318.57|320.61|318.61|320.55|318.55|15
1727994640000|2024-10-03 22:30:40|320.58|318.58|320.69|318.69|320.72|318.72|320.58|318.58|11
1727994650000|2024-10-03 22:30:50|320.68|318.68|320.67|318.67|320.68|318.68|320.64|318.64|6
1727994660000|2024-10-03 22:31:00|320.68|318.68|320.7|318.7|320.74|318.74|320.67|318.67|20
1727994670000|2024-10-03 22:31:10|320.69|318.69|320.68|318.68|320.73|318.73|320.68|318.68|7
1727994680000|2024-10-03 22:31:20|320.7|318.7|320.82|318.82|320.82|318.82|320.7|318.7|10
1727994690000|2024-10-03 22:31:30|320.8|318.8|320.78|318.78|320.8|318.8|320.74|318.74|10
1727994700000|2024-10-03 22:31:40|320.77|318.77|320.7|318.7|320.78|318.78|320.7|318.7|14
1727994710000|2024-10-03 22:31:50|320.69|318.69|320.79|318.79|320.81|318.81|320.69|318.69|9
1727994720000|2024-10-03 22:32:00|320.8|318.8|320.86|318.86|320.89|318.89|320.8|318.8|7
1727994730000|2024-10-03 22:32:10|320.82|318.82|320.88|318.88|320.91|318.91|320.76|318.76|13
1727994740000|2024-10-03 22:32:20|320.89|318.89|320.89|318.89|320.9|318.9|320.88|318.88|12
1727994750000|2024-10-03 22:32:30|320.88|318.88|321.09|319.09|321.09|319.09|320.84|318.84|18
1727994760000|2024-10-03 22:32:40|321.08|319.08|321.06|319.06|321.08|319.08|321.03|319.03|10
1727994770000|2024-10-03 22:32:50|321.05|319.05|321.09|319.09|321.11|319.11|321.03|319.03|9
1727994780000|2024-10-03 22:33:00|321.11|319.11|321.05|319.05|321.21|319.21|321.05|319.05|11
1727994790000|2024-10-03 22:33:10|321.06|319.06|321.3|319.3|321.3|319.3|321.05|319.05|12
1727994800000|2024-10-03 22:33:20|321.29|319.29|321.38|319.38|321.38|319.38|321.27|319.27|11
1727994810000|2024-10-03 22:33:30|321.39|319.39|321.52|319.52|321.53|319.53|321.38|319.38|18
1727994820000|2024-10-03 22:33:40|321.53|319.53|321.65|319.65|321.7|319.7|321.53|319.53|12
1727994830000|2024-10-03 22:33:50|321.6|319.6|321.57|319.57|321.61|319.61|321.57|319.57|8
1727994840000|2024-10-03 22:34:00|321.56|319.56|321.46|319.46|321.56|319.56|321.38|319.38|14
1727994850000|2024-10-03 22:34:10|321.45|319.45|321.31|319.31|321.45|319.45|321.3|319.3|16
1727994860000|2024-10-03 22:34:20|321.32|319.32|321.37|319.37|321.39|319.39|321.32|319.32|16
1727994870000|2024-10-03 22:34:30|321.38|319.38|321.42|319.42|321.42|319.42|321.3|319.3|18
1727994880000|2024-10-03 22:34:40|321.43|319.43|321.44|319.44|321.47|319.47|321.41|319.41|13
1727994890000|2024-10-03 22:34:50|321.43|319.43|321.28|319.28|321.44|319.44|321.28|319.28|9
1727994900000|2024-10-03 22:35:00|321.24|319.24|321.17|319.17|321.24|319.24|321.11|319.11|24
1727994910000|2024-10-03 22:35:10|321.18|319.18|321.14|319.14|321.26|319.26|321.14|319.14|25
1727994920000|2024-10-03 22:35:20|321.15|319.15|321.13|319.13|321.2|319.2|321.05|319.05|20
1727994930000|2024-10-03 22:35:30|321.14|319.14|321.17|319.17|321.19|319.19|321.14|319.14|12
1727994940000|2024-10-03 22:35:40|321.18|319.18|321.19|319.19|321.2|319.2|321.17|319.17|16
1727994950000|2024-10-03 22:35:50|321.18|319.18|321.1|319.1|321.18|319.18|321.06|319.06|13
1727994960000|2024-10-03 22:36:00|321.11|319.11|321.14|319.14|321.18|319.18|321.1|319.1|16
1727994970000|2024-10-03 22:36:10|321.16|319.16|321.02|319.02|321.16|319.16|320.98|318.98|22
1727994980000|2024-10-03 22:36:20|321|319|320.98|318.98|321|319|320.97|318.97|14
1727994990000|2024-10-03 22:36:30|320.96|318.96|321.01|319.01|321.04|319.04|320.96|318.96|16
1727995000000|2024-10-03 22:36:40|320.98|318.98|320.97|318.97|321|319|320.97|318.97|7
1727995010000|2024-10-03 22:36:50|320.98|318.98|320.99|318.99|320.99|318.99|320.97|318.97|4
1727995020000|2024-10-03 22:37:00|321.01|319.01|320.75|318.75|321.01|319.01|320.74|318.74|18
1727995030000|2024-10-03 22:37:10|320.73|318.73|320.69|318.69|320.73|318.73|320.69|318.69|7
1727995040000|2024-10-03 22:37:20|320.7|318.7|320.61|318.61|320.7|318.7|320.6|318.6|11
1727995050000|2024-10-03 22:37:30|320.6|318.6|320.46|318.46|320.6|318.6|320.46|318.46|11
1727995060000|2024-10-03 22:37:40|320.45|318.45|320.22|318.22|320.45|318.45|320.22|318.22|19
1727995070000|2024-10-03 22:37:50|320.21|318.21|320.17|318.17|320.23|318.23|320.16|318.16|8
1727995080000|2024-10-03 22:38:00|320.16|318.16|320.17|318.17|320.18|318.18|320.05|318.05|14
1727995090000|2024-10-03 22:38:10|320.16|318.16|320.31|318.31|320.37|318.37|320.16|318.16|10
1727995100000|2024-10-03 22:38:20|320.28|318.28|320.24|318.24|320.3|318.3|320.22|318.22|10
1727995110000|2024-10-03 22:38:30|320.22|318.22|320.23|318.23|320.23|318.23|320.21|318.21|11
1727995120000|2024-10-03 22:38:40|320.25|318.25|320.21|318.21|320.25|318.25|320.2|318.2|9
1727995130000|2024-10-03 22:38:50|320.2|318.2|320.23|318.23|320.23|318.23|320.19|318.19|5
1727995140000|2024-10-03 22:39:00|320.24|318.24|320.08|318.08|320.24|318.24|320.07|318.07|16
1727995150000|2024-10-03 22:39:10|320.09|318.09|320.06|318.06|320.09|318.09|320.06|318.06|5
1727995160000|2024-10-03 22:39:20|320.05|318.05|320.04|318.04|320.06|318.06|320.04|318.04|4
1727995170000|2024-10-03 22:39:30|320.07|318.07|320.07|318.07|320.07|318.07|320.05|318.05|5
1727995180000|2024-10-03 22:39:40|320.08|318.08|320.01|318.01|320.08|318.08|320.01|318.01|13
1727995190000|2024-10-03 22:39:50|320.03|318.03|320.06|318.06|320.07|318.07|320.01|318.01|9
1727995200000|2024-10-03 22:40:00|320.07|318.07|320.02|318.02|320.11|318.11|320.02|318.02|15
1727995210000|2024-10-03 22:40:10|320.01|318.01|319.87|317.87|320.03|318.03|319.87|317.87|18
1727995220000|2024-10-03 22:40:20|319.89|317.89|319.91|317.91|319.91|317.91|319.88|317.88|5
1727995230000|2024-10-03 22:40:30|319.9|317.9|319.88|317.88|319.9|317.9|319.88|317.88|6
1727995240000|2024-10-03 22:40:40|319.9|317.9|319.82|317.82|319.92|317.92|319.82|317.82|9
1727995250000|2024-10-03 22:40:50|319.81|317.81|319.91|317.91|319.91|317.91|319.81|317.81|8
1727995260000|2024-10-03 22:41:00|319.9|317.9|320.05|318.05|320.13|318.13|319.89|317.89|17
1727995270000|2024-10-03 22:41:10|320.06|318.06|320.14|318.14|320.17|318.17|320.05|318.05|13
1727995280000|2024-10-03 22:41:20|320.18|318.18|320.11|318.11|320.33|318.33|320.11|318.11|13
1727995290000|2024-10-03 22:41:30|320.12|318.12|320.15|318.15|320.16|318.16|320.12|318.12|10
1727995300000|2024-10-03 22:41:40|320.16|318.16|320.26|318.26|320.31|318.31|320.15|318.15|17
1727995310000|2024-10-03 22:41:50|320.27|318.27|320.26|318.26|320.27|318.27|320.26|318.26|4
1727995320000|2024-10-03 22:42:00|320.27|318.27|320.05|318.05|320.4|318.4|320.05|318.05|23
1727995330000|2024-10-03 22:42:10|319.98|317.98|319.99|317.99|319.99|317.99|319.92|317.92|18
1727995340000|2024-10-03 22:42:20|319.98|317.98|319.93|317.93|319.99|317.99|319.93|317.93|14
1727995350000|2024-10-03 22:42:30|319.94|317.94|319.86|317.86|319.94|317.94|319.86|317.86|12
1727995360000|2024-10-03 22:42:40|319.85|317.85|319.95|317.95|319.95|317.95|319.84|317.84|14
1727995370000|2024-10-03 22:42:50|319.96|317.96|319.99|317.99|320.04|318.04|319.95|317.95|7
1727995380000|2024-10-03 22:43:00|320|318|319.98|317.98|320|318|319.98|317.98|5
1727995390000|2024-10-03 22:43:10|319.97|317.97|319.98|317.98|319.98|317.98|319.96|317.96|4
1727995400000|2024-10-03 22:43:20|319.97|317.97|319.97|317.97|319.98|317.98|319.97|317.97|3
1727995410000|2024-10-03 22:43:30|319.96|317.96|319.79|317.79|319.96|317.96|319.75|317.75|8
1727995420000|2024-10-03 22:43:40|319.78|317.78|319.79|317.79|319.79|317.79|319.75|317.75|6
1727995430000|2024-10-03 22:43:50|319.78|317.78|319.78|317.78|319.79|317.79|319.77|317.77|4
1727995440000|2024-10-03 22:44:00|319.79|317.79|320.04|318.04|320.04|318.04|319.79|317.79|9
1727995450000|2024-10-03 22:44:10|320.03|318.03|319.97|317.97|320.03|318.03|319.95|317.95|5
1727995460000|2024-10-03 22:44:20|319.96|317.96|320.02|318.02|320.04|318.04|319.95|317.95|10
1727995470000|2024-10-03 22:44:30|320.06|318.06|320.14|318.14|320.15|318.15|320.06|318.06|5
1727995480000|2024-10-03 22:44:40|320.16|318.16|320.14|318.14|320.16|318.16|320.14|318.14|10
1727995490000|2024-10-03 22:44:50|320.13|318.13|320.15|318.15|320.15|318.15|320.13|318.13|9
1727995500000|2024-10-03 22:45:00|320.13|318.13|320.25|318.25|320.27|318.27|320.11|318.11|10
1727995510000|2024-10-03 22:45:10|320.28|318.28|320.03|318.03|320.28|318.28|320.02|318.02|19
1727995520000|2024-10-03 22:45:20|320.02|318.02|320.09|318.09|320.1|318.1|319.9|317.9|20
1727995530000|2024-10-03 22:45:30|320.1|318.1|320.08|318.08|320.1|318.1|320.07|318.07|9
1727995540000|2024-10-03 22:45:40|320.06|318.06|320.08|318.08|320.09|318.09|320.04|318.04|6
1727995550000|2024-10-03 22:45:50|320.05|318.05|320.15|318.15|320.15|318.15|320.03|318.03|11
1727995560000|2024-10-03 22:46:00|320.16|318.16|320.23|318.23|320.34|318.34|320.16|318.16|21
1727995570000|2024-10-03 22:46:10|320.22|318.22|320.23|318.23|320.23|318.23|320.16|318.16|11
1727995580000|2024-10-03 22:46:20|320.22|318.22|320.21|318.21|320.22|318.22|320.21|318.21|4
1727995590000|2024-10-03 22:46:30|320.22|318.22|320.26|318.26|320.26|318.26|320.19|318.19|8
1727995600000|2024-10-03 22:46:40|320.22|318.22|320.19|318.19|320.23|318.23|320.18|318.18|8
1727995610000|2024-10-03 22:46:50|320.2|318.2|320.32|318.32|320.34|318.34|320.2|318.2|10
1727995620000|2024-10-03 22:47:00|320.29|318.29|320.24|318.24|320.3|318.3|320.24|318.24|6
1727995630000|2024-10-03 22:47:10|320.23|318.23|320.33|318.33|320.33|318.33|320.23|318.23|12
1727995640000|2024-10-03 22:47:20|320.28|318.28|320.25|318.25|320.28|318.28|320.23|318.23|4
1727995650000|2024-10-03 22:47:30|320.27|318.27|320.36|318.36|320.36|318.36|320.27|318.27|6
1727995660000|2024-10-03 22:47:40|320.35|318.35|320.35|318.35|320.4|318.4|320.35|318.35|10
1727995670000|2024-10-03 22:47:50|320.33|318.33|320.24|318.24|320.33|318.33|320.24|318.24|8
1727995680000|2024-10-03 22:48:00|320.25|318.25|320.26|318.26|320.37|318.37|320.25|318.25|12
1727995690000|2024-10-03 22:48:10|320.28|318.28|320.15|318.15|320.33|318.33|320.15|318.15|15
1727995700000|2024-10-03 22:48:20|320.16|318.16|320.33|318.33|320.33|318.33|320.1|318.1|14
1727995710000|2024-10-03 22:48:30|320.34|318.34|320.34|318.34|320.35|318.35|320.31|318.31|5
1727995720000|2024-10-03 22:48:40|320.35|318.35|320.33|318.33|320.35|318.35|320.32|318.32|5
1727995730000|2024-10-03 22:48:50|320.32|318.32|320.31|318.31|320.32|318.32|320.3|318.3|3
1727995740000|2024-10-03 22:49:00|320.33|318.33|320.29|318.29|320.33|318.33|320.29|318.29|10
1727995750000|2024-10-03 22:49:10|320.28|318.28|320.36|318.36|320.38|318.38|320.27|318.27|10
1727995760000|2024-10-03 22:49:20|320.38|318.38|320.42|318.42|320.42|318.42|320.38|318.38|8
1727995770000|2024-10-03 22:49:30|320.41|318.41|320.45|318.45|320.46|318.46|320.41|318.41|11
1727995780000|2024-10-03 22:49:40|320.44|318.44|320.42|318.42|320.45|318.45|320.38|318.38|12
1727995790000|2024-10-03 22:49:50|320.43|318.43|320.42|318.42|320.43|318.43|320.41|318.41|6
1727995800000|2024-10-03 22:50:00|320.43|318.43|320.56|318.56|320.56|318.56|320.43|318.43|11
1727995810000|2024-10-03 22:50:10|320.55|318.55|320.46|318.46|320.55|318.55|320.45|318.45|21
1727995820000|2024-10-03 22:50:20|320.45|318.45|320.42|318.42|320.45|318.45|320.41|318.41|6
1727995830000|2024-10-03 22:50:30|320.41|318.41|320.44|318.44|320.44|318.44|320.41|318.41|13
1727995840000|2024-10-03 22:50:40|320.43|318.43|320.36|318.36|320.44|318.44|320.36|318.36|7
1727995850000|2024-10-03 22:50:50|320.37|318.37|320.38|318.38|320.39|318.39|320.31|318.31|11
1727995860000|2024-10-03 22:51:00|320.39|318.39|320.61|318.61|320.61|318.61|320.32|318.32|20
1727995870000|2024-10-03 22:51:10|320.6|318.6|320.53|318.53|320.6|318.6|320.52|318.52|5
1727995880000|2024-10-03 22:51:20|320.54|318.54|320.59|318.59|320.59|318.59|320.54|318.54|3
1727995890000|2024-10-03 22:51:30|320.6|318.6|320.71|318.71|320.71|318.71|320.6|318.6|10
1727995900000|2024-10-03 22:51:40|320.73|318.73|320.89|318.89|320.9|318.9|320.72|318.72|10
1727995910000|2024-10-03 22:51:50|320.9|318.9|320.83|318.83|320.9|318.9|320.82|318.82|14
1727995920000|2024-10-03 22:52:00|320.82|318.82|320.82|318.82|320.84|318.84|320.76|318.76|15
1727995930000|2024-10-03 22:52:10|320.8|318.8|320.79|318.79|320.82|318.82|320.75|318.75|11
1727995940000|2024-10-03 22:52:20|320.82|318.82|320.82|318.82|320.84|318.84|320.8|318.8|17
1727995950000|2024-10-03 22:52:30|320.81|318.81|320.77|318.77|320.82|318.82|320.75|318.75|13
1727995960000|2024-10-03 22:52:40|320.76|318.76|320.96|318.96|320.96|318.96|320.76|318.76|13
1727995970000|2024-10-03 22:52:50|320.97|318.97|320.93|318.93|320.97|318.97|320.92|318.92|5
1727995980000|2024-10-03 22:53:00|320.95|318.95|321.12|319.12|321.12|319.12|320.95|318.95|10
1727995990000|2024-10-03 22:53:10|321.11|319.11|321.07|319.07|321.13|319.13|321.06|319.06|10
1727996000000|2024-10-03 22:53:20|321.06|319.06|321.03|319.03|321.07|319.07|321.02|319.02|5
1727996010000|2024-10-03 22:53:30|321.06|319.06|321.15|319.15|321.15|319.15|321.06|319.06|9
1727996020000|2024-10-03 22:53:40|321.1|319.1|321.03|319.03|321.11|319.11|321.02|319.02|14
1727996030000|2024-10-03 22:53:50|321.02|319.02|321.02|319.02|321.02|319.02|321|319|9
1727996040000|2024-10-03 22:54:00|321.01|319.01|320.88|318.88|321.03|319.03|320.88|318.88|14
1727996050000|2024-10-03 22:54:10|320.89|318.89|320.93|318.93|320.93|318.93|320.89|318.89|7
1727996060000|2024-10-03 22:54:20|320.98|318.98|321.07|319.07|321.12|319.12|320.98|318.98|8
1727996070000|2024-10-03 22:54:30|321.06|319.06|321.12|319.12|321.12|319.12|321.06|319.06|7
1727996080000|2024-10-03 22:54:40|321.14|319.14|321.12|319.12|321.15|319.15|321.12|319.12|5
1727996090000|2024-10-03 22:54:50|321.14|319.14|321.19|319.19|321.2|319.2|321.12|319.12|13
1727996100000|2024-10-03 22:55:00|321.18|319.18|321.2|319.2|321.21|319.21|321.18|319.18|9
1727996110000|2024-10-03 22:55:10|321.19|319.19|321.05|319.05|321.19|319.19|321.02|319.02|14
1727996120000|2024-10-03 22:55:20|321.04|319.04|321.06|319.06|321.06|319.06|321.04|319.04|5
1727996130000|2024-10-03 22:55:30|321.09|319.09|321.05|319.05|321.1|319.1|321.05|319.05|8
1727996140000|2024-10-03 22:55:40|321.06|319.06|321.17|319.17|321.18|319.18|321.06|319.06|13
1727996150000|2024-10-03 22:55:50|321.16|319.16|321.17|319.17|321.17|319.17|321.16|319.16|2
1727996160000|2024-10-03 22:56:00|321.16|319.16|321.18|319.18|321.2|319.2|321.16|319.16|6
1727996170000|2024-10-03 22:56:10|321.16|319.16|321.21|319.21|321.24|319.24|321.14|319.14|8
1727996180000|2024-10-03 22:56:20|321.22|319.22|321.14|319.14|321.23|319.23|321.14|319.14|12
1727996190000|2024-10-03 22:56:30|321.13|319.13|321.14|319.14|321.14|319.14|321.04|319.04|12
1727996200000|2024-10-03 22:56:40|321.12|319.12|321.17|319.17|321.17|319.17|321.12|319.12|8
1727996210000|2024-10-03 22:56:50|321.16|319.16|321.14|319.14|321.17|319.17|321.14|319.14|5
1727996220000|2024-10-03 22:57:00|321.13|319.13|320.83|318.83|321.13|319.13|320.83|318.83|24
1727996230000|2024-10-03 22:57:10|320.85|318.85|320.86|318.86|320.88|318.88|320.79|318.79|13
1727996240000|2024-10-03 22:57:20|320.88|318.88|320.91|318.91|320.92|318.92|320.86|318.86|19
1727996250000|2024-10-03 22:57:30|320.9|318.9|320.99|318.99|320.99|318.99|320.9|318.9|5
1727996260000|2024-10-03 22:57:40|321.01|319.01|320.97|318.97|321.06|319.06|320.97|318.97|11
1727996270000|2024-10-03 22:57:50|320.96|318.96|320.96|318.96|320.97|318.97|320.95|318.95|7
1727996280000|2024-10-03 22:58:00|320.97|318.97|320.97|318.97|320.98|318.98|320.95|318.95|7
1727996290000|2024-10-03 22:58:10|320.96|318.96|320.93|318.93|320.97|318.97|320.92|318.92|8
1727996300000|2024-10-03 22:58:20|320.94|318.94|320.94|318.94|320.94|318.94|320.93|318.93|7
1727996310000|2024-10-03 22:58:30|320.93|318.93|320.92|318.92|320.93|318.93|320.92|318.92|2
1727996320000|2024-10-03 22:58:40|320.93|318.93|320.95|318.95|320.96|318.96|320.92|318.92|6
1727996330000|2024-10-03 22:58:50|320.96|318.96|321.09|319.09|321.12|319.12|320.96|318.96|15
1727996340000|2024-10-03 22:59:00|321.1|319.1|320.94|318.94|321.1|319.1|320.94|318.94|18
1727996350000|2024-10-03 22:59:10|320.95|318.95|320.95|318.95|320.96|318.96|320.94|318.94|7
1727996360000|2024-10-03 22:59:20|320.96|318.96|320.95|318.95|320.96|318.96|320.94|318.94|10
1727996370000|2024-10-03 22:59:30|320.94|318.94|320.96|318.96|320.96|318.96|320.93|318.93|7
1727996380000|2024-10-03 22:59:40|320.95|318.95|320.96|318.96|320.96|318.96|320.94|318.94|4
1727996390000|2024-10-03 22:59:50|320.95|318.95|320.96|318.96|320.96|318.96|320.95|318.95|2
1727996400000|2024-10-03 23:00:00|320.95|318.95|321.11|319.11|321.17|319.17|320.92|318.92|19
1727996410000|2024-10-03 23:00:10|321.09|319.09|321.17|319.17|321.17|319.17|321.09|319.09|14
1727996420000|2024-10-03 23:00:20|321.21|319.21|321.3|319.3|321.32|319.32|321.21|319.21|15
1727996430000|2024-10-03 23:00:30|321.31|319.31|321.42|319.42|321.42|319.42|321.31|319.31|14
1727996440000|2024-10-03 23:00:40|321.39|319.39|321.57|319.57|321.58|319.58|321.38|319.38|21
1727996450000|2024-10-03 23:00:50|321.56|319.56|321.77|319.77|321.78|319.78|321.54|319.54|15
1727996460000|2024-10-03 23:01:00|321.79|319.79|321.98|319.98|322|320|321.79|319.79|17
1727996470000|2024-10-03 23:01:10|321.97|319.97|322.04|320.04|322.07|320.07|321.95|319.95|16
1727996480000|2024-10-03 23:01:20|322.01|320.01|321.83|319.83|322.03|320.03|321.83|319.83|11
1727996490000|2024-10-03 23:01:30|321.84|319.84|321.82|319.82|321.84|319.84|321.76|319.76|14
1727996500000|2024-10-03 23:01:40|321.83|319.83|321.73|319.73|321.83|319.83|321.72|319.72|20
1727996510000|2024-10-03 23:01:50|321.72|319.72|321.7|319.7|321.72|319.72|321.57|319.57|15
1727996520000|2024-10-03 23:02:00|321.67|319.67|322.1|320.1|322.12|320.12|321.67|319.67|23
1727996530000|2024-10-03 23:02:10|322.06|320.06|322.01|320.01|322.14|320.14|322.01|320.01|15
1727996540000|2024-10-03 23:02:20|322|320|321.93|319.93|322.03|320.03|321.92|319.92|19
1727996550000|2024-10-03 23:02:30|321.92|319.92|321.66|319.66|321.92|319.92|321.66|319.66|22
1727996560000|2024-10-03 23:02:40|321.64|319.64|321.66|319.66|321.7|319.7|321.62|319.62|22
1727996570000|2024-10-03 23:02:50|321.69|319.69|321.71|319.71|321.71|319.71|321.64|319.64|8
1727996580000|2024-10-03 23:03:00|321.7|319.7|321.6|319.6|321.7|319.7|321.52|319.52|24
1727996590000|2024-10-03 23:03:10|321.59|319.59|321.69|319.69|321.72|319.72|321.55|319.55|20
1727996600000|2024-10-03 23:03:20|321.7|319.7|321.64|319.64|321.72|319.72|321.62|319.62|16
1727996610000|2024-10-03 23:03:30|321.62|319.62|321.68|319.68|321.7|319.7|321.61|319.61|18
1727996620000|2024-10-03 23:03:40|321.71|319.71|321.76|319.76|321.77|319.77|321.69|319.69|16
1727996630000|2024-10-03 23:03:50|321.75|319.75|321.72|319.72|321.76|319.76|321.71|319.71|11
1727996640000|2024-10-03 23:04:00|321.73|319.73|321.61|319.61|321.74|319.74|321.55|319.55|21
1727996650000|2024-10-03 23:04:10|321.63|319.63|321.54|319.54|321.63|319.63|321.54|319.54|18
1727996660000|2024-10-03 23:04:20|321.48|319.48|321.44|319.44|321.48|319.48|321.37|319.37|19
1727996670000|2024-10-03 23:04:30|321.43|319.43|321.39|319.39|321.44|319.44|321.38|319.38|12
1727996680000|2024-10-03 23:04:40|321.42|319.42|321.41|319.41|321.42|319.42|321.39|319.39|11
1727996690000|2024-10-03 23:04:50|321.4|319.4|321.58|319.58|321.58|319.58|321.37|319.37|16
1727996700000|2024-10-03 23:05:00|321.59|319.59|321.49|319.49|321.59|319.59|321.45|319.45|17
1727996710000|2024-10-03 23:05:10|321.47|319.47|321.67|319.67|321.67|319.67|321.47|319.47|14
1727996720000|2024-10-03 23:05:20|321.68|319.68|321.79|319.79|321.8|319.8|321.68|319.68|13
1727996730000|2024-10-03 23:05:30|321.78|319.78|321.71|319.71|321.78|319.78|321.62|319.62|21
1727996740000|2024-10-03 23:05:40|321.7|319.7|321.74|319.74|321.75|319.75|321.7|319.7|6
1727996750000|2024-10-03 23:05:50|321.73|319.73|321.37|319.37|321.73|319.73|321.29|319.29|16
1727996760000|2024-10-03 23:06:00|321.36|319.36|321.4|319.4|321.43|319.43|321.36|319.36|14
1727996770000|2024-10-03 23:06:10|321.42|319.42|321.6|319.6|321.6|319.6|321.36|319.36|20
1727996780000|2024-10-03 23:06:20|321.59|319.59|321.72|319.72|321.74|319.74|321.59|319.59|15
1727996790000|2024-10-03 23:06:30|321.73|319.73|321.7|319.7|321.8|319.8|321.69|319.69|22
1727996800000|2024-10-03 23:06:40|321.69|319.69|321.72|319.72|321.74|319.74|321.67|319.67|15
1727996810000|2024-10-03 23:06:50|321.7|319.7|321.73|319.73|321.73|319.73|321.67|319.67|8
1727996820000|2024-10-03 23:07:00|321.7|319.7|321.44|319.44|321.7|319.7|321.41|319.41|21
1727996830000|2024-10-03 23:07:10|321.46|319.46|321.35|319.35|321.47|319.47|321.35|319.35|15
1727996840000|2024-10-03 23:07:20|321.36|319.36|321.29|319.29|321.36|319.36|321.28|319.28|15
1727996850000|2024-10-03 23:07:30|321.3|319.3|321.28|319.28|321.3|319.3|321.27|319.27|7
1727996860000|2024-10-03 23:07:40|321.29|319.29|321.4|319.4|321.4|319.4|321.26|319.26|16
1727996870000|2024-10-03 23:07:50|321.41|319.41|321.28|319.28|321.43|319.43|321.28|319.28|17
1727996880000|2024-10-03 23:08:00|321.26|319.26|321.33|319.33|321.37|319.37|321.2|319.2|16
1727996890000|2024-10-03 23:08:10|321.34|319.34|321.16|319.16|321.35|319.35|321.15|319.15|17
1727996900000|2024-10-03 23:08:20|321.15|319.15|321.14|319.14|321.15|319.15|321.1|319.1|14
1727996910000|2024-10-03 23:08:30|321.15|319.15|321.18|319.18|321.18|319.18|321.12|319.12|8
1727996920000|2024-10-03 23:08:40|321.24|319.24|321.34|319.34|321.35|319.35|321.22|319.22|15
1727996930000|2024-10-03 23:08:50|321.32|319.32|321.33|319.33|321.33|319.33|321.32|319.32|4
1727996940000|2024-10-03 23:09:00|321.32|319.32|321.23|319.23|321.33|319.33|321.23|319.23|12
1727996950000|2024-10-03 23:09:10|321.24|319.24|321.14|319.14|321.24|319.24|320.98|318.98|24
1727996960000|2024-10-03 23:09:20|321.15|319.15|321.08|319.08|321.15|319.15|321.08|319.08|10
1727996970000|2024-10-03 23:09:30|321.07|319.07|320.95|318.95|321.08|319.08|320.92|318.92|12
1727996980000|2024-10-03 23:09:40|320.96|318.96|320.99|318.99|321.05|319.05|320.96|318.96|11
1727996990000|2024-10-03 23:09:50|320.95|318.95|320.95|318.95|320.95|318.95|320.92|318.92|9
1727997000000|2024-10-03 23:10:00|320.97|318.97|321.04|319.04|321.07|319.07|320.96|318.96|21
1727997010000|2024-10-03 23:10:10|321.03|319.03|321.08|319.08|321.09|319.09|320.91|318.91|24
1727997020000|2024-10-03 23:10:20|321.12|319.12|321.05|319.05|321.15|319.15|321.01|319.01|14
1727997030000|2024-10-03 23:10:30|321.02|319.02|321.08|319.08|321.15|319.15|321|319|18
1727997040000|2024-10-03 23:10:40|321.05|319.05|321.15|319.15|321.16|319.16|321.05|319.05|8
1727997050000|2024-10-03 23:10:50|321.14|319.14|321.18|319.18|321.18|319.18|321.14|319.14|17
1727997060000|2024-10-03 23:11:00|321.15|319.15|321.15|319.15|321.17|319.17|321.04|319.04|19
1727997070000|2024-10-03 23:11:10|321.16|319.16|321.25|319.25|321.27|319.27|321.15|319.15|15
1727997080000|2024-10-03 23:11:20|321.26|319.26|321.24|319.24|321.26|319.26|321.22|319.22|16
1727997090000|2024-10-03 23:11:30|321.25|319.25|321.26|319.26|321.26|319.26|321.24|319.24|7
1727997100000|2024-10-03 23:11:40|321.24|319.24|321.26|319.26|321.26|319.26|321.23|319.23|12
1727997110000|2024-10-03 23:11:50|321.25|319.25|321.27|319.27|321.28|319.28|321.25|319.25|5
1727997120000|2024-10-03 23:12:00|321.28|319.28|321.31|319.31|321.35|319.35|321.09|319.09|20
1727997130000|2024-10-03 23:12:10|321.34|319.34|321.36|319.36|321.38|319.38|321.34|319.34|12
1727997140000|2024-10-03 23:12:20|321.35|319.35|321.21|319.21|321.37|319.37|321.21|319.21|13
1727997150000|2024-10-03 23:12:30|321.19|319.19|321.12|319.12|321.21|319.21|321.1|319.1|17
1727997160000|2024-10-03 23:12:40|321.13|319.13|321.16|319.16|321.17|319.17|321.13|319.13|5
1727997170000|2024-10-03 23:12:50|321.17|319.17|321.14|319.14|321.17|319.17|321.14|319.14|5
1727997180000|2024-10-03 23:13:00|321.13|319.13|321.12|319.12|321.13|319.13|321.09|319.09|12
1727997190000|2024-10-03 23:13:10|321.14|319.14|320.99|318.99|321.15|319.15|320.98|318.98|17
1727997200000|2024-10-03 23:13:20|320.98|318.98|321.05|319.05|321.05|319.05|320.98|318.98|6
1727997210000|2024-10-03 23:13:30|321.11|319.11|321.25|319.25|321.25|319.25|321.11|319.11|4
1727997220000|2024-10-03 23:13:40|321.29|319.29|321.35|319.35|321.35|319.35|321.29|319.29|7
1727997230000|2024-10-03 23:13:50|321.34|319.34|321.35|319.35|321.35|319.35|321.34|319.34|2
1727997240000|2024-10-03 23:14:00|321.34|319.34|321.35|319.35|321.45|319.45|321.34|319.34|20
1727997250000|2024-10-03 23:14:10|321.34|319.34|321.22|319.22|321.35|319.35|321.22|319.22|15
1727997260000|2024-10-03 23:14:20|321.2|319.2|321.22|319.22|321.24|319.24|321.18|319.18|12
1727997270000|2024-10-03 23:14:30|321.21|319.21|321.1|319.1|321.22|319.22|321.09|319.09|12
1727997280000|2024-10-03 23:14:40|321.11|319.11|321.08|319.08|321.11|319.11|321.08|319.08|5
1727997290000|2024-10-03 23:14:50|321.06|319.06|321.07|319.07|321.1|319.1|320.96|318.96|22
1727997300000|2024-10-03 23:15:00|321.11|319.11|321.09|319.09|321.21|319.21|321.04|319.04|24
1727997310000|2024-10-03 23:15:10|321.13|319.13|321.13|319.13|321.14|319.14|321.12|319.12|23
1727997320000|2024-10-03 23:15:20|321.14|319.14|321.12|319.12|321.15|319.15|321.12|319.12|12
1727997330000|2024-10-03 23:15:30|321.11|319.11|321.13|319.13|321.13|319.13|321.03|319.03|11
1727997340000|2024-10-03 23:15:40|321.12|319.12|321.17|319.17|321.23|319.23|321.11|319.11|15
1727997350000|2024-10-03 23:15:50|321.16|319.16|321.14|319.14|321.17|319.17|321.13|319.13|10
1727997360000|2024-10-03 23:16:00|321.12|319.12|321.15|319.15|321.17|319.17|321.03|319.03|14
1727997370000|2024-10-03 23:16:10|321.14|319.14|321.08|319.08|321.15|319.15|321.07|319.07|14
1727997380000|2024-10-03 23:16:20|321.07|319.07|320.99|318.99|321.07|319.07|320.99|318.99|14
1727997390000|2024-10-03 23:16:30|321|319|320.86|318.86|321.01|319.01|320.84|318.84|17
1727997400000|2024-10-03 23:16:40|320.84|318.84|320.67|318.67|320.86|318.86|320.67|318.67|13
1727997410000|2024-10-03 23:16:50|320.68|318.68|320.74|318.74|320.75|318.75|320.67|318.67|14
1727997420000|2024-10-03 23:17:00|320.7|318.7|320.77|318.77|320.82|318.82|320.69|318.69|21
1727997430000|2024-10-03 23:17:10|320.78|318.78|320.56|318.56|320.8|318.8|320.56|318.56|15
1727997440000|2024-10-03 23:17:20|320.6|318.6|320.53|318.53|320.61|318.61|320.53|318.53|16
1727997450000|2024-10-03 23:17:30|320.54|318.54|320.43|318.43|320.54|318.54|320.39|318.39|10
1727997460000|2024-10-03 23:17:40|320.42|318.42|320.31|318.31|320.42|318.42|320.31|318.31|9
1727997470000|2024-10-03 23:17:50|320.32|318.32|320.34|318.34|320.34|318.34|320.31|318.31|8
1727997480000|2024-10-03 23:18:00|320.33|318.33|320.23|318.23|320.34|318.34|320.15|318.15|20
1727997490000|2024-10-03 23:18:10|320.2|318.2|320.21|318.21|320.34|318.34|320.2|318.2|21
1727997500000|2024-10-03 23:18:20|320.22|318.22|320.13|318.13|320.22|318.22|320.13|318.13|11
1727997510000|2024-10-03 23:18:30|320.14|318.14|320.16|318.16|320.17|318.17|320.13|318.13|16
1727997520000|2024-10-03 23:18:40|320.15|318.15|320.13|318.13|320.15|318.15|320.1|318.1|13
1727997530000|2024-10-03 23:18:50|320.14|318.14|320.28|318.28|320.28|318.28|320.12|318.12|11
1727997540000|2024-10-03 23:19:00|320.29|318.29|320.52|318.52|320.54|318.54|320.25|318.25|20
1727997550000|2024-10-03 23:19:10|320.51|318.51|320.42|318.42|320.52|318.52|320.42|318.42|9
1727997560000|2024-10-03 23:19:20|320.41|318.41|320.44|318.44|320.44|318.44|320.41|318.41|6
1727997570000|2024-10-03 23:19:30|320.45|318.45|320.6|318.6|320.6|318.6|320.45|318.45|9
1727997580000|2024-10-03 23:19:40|320.57|318.57|320.63|318.63|320.63|318.63|320.53|318.53|8
1727997590000|2024-10-03 23:19:50|320.59|318.59|320.56|318.56|320.59|318.59|320.55|318.55|14
1727997600000|2024-10-03 23:20:00|320.57|318.57|320.59|318.59|320.59|318.59|320.55|318.55|11
1727997610000|2024-10-03 23:20:10|320.63|318.63|320.61|318.61|320.75|318.75|320.61|318.61|16
1727997620000|2024-10-03 23:20:20|320.58|318.58|320.25|318.25|320.58|318.58|320.23|318.23|20
1727997630000|2024-10-03 23:20:30|320.24|318.24|320.11|318.11|320.27|318.27|320.08|318.08|15
1727997640000|2024-10-03 23:20:40|320.06|318.06|319.8|317.8|320.06|318.06|319.79|317.79|15
1727997650000|2024-10-03 23:20:50|319.81|317.81|319.8|317.8|319.82|317.82|319.71|317.71|14
1727997660000|2024-10-03 23:21:00|319.79|317.79|319.9|317.9|319.9|317.9|319.74|317.74|19
1727997670000|2024-10-03 23:21:10|319.91|317.91|320.07|318.07|320.11|318.11|319.91|317.91|18
1727997680000|2024-10-03 23:21:20|320.06|318.06|320.09|318.09|320.15|318.15|320.06|318.06|11
1727997690000|2024-10-03 23:21:30|320.11|318.11|320.03|318.03|320.11|318.11|320.03|318.03|16
1727997700000|2024-10-03 23:21:40|320.04|318.04|320.13|318.13|320.14|318.14|320.02|318.02|15
1727997710000|2024-10-03 23:21:50|320.17|318.17|320.18|318.18|320.22|318.22|320.12|318.12|16
1727997720000|2024-10-03 23:22:00|320.19|318.19|320.16|318.16|320.24|318.24|320.15|318.15|14
1727997730000|2024-10-03 23:22:10|320.17|318.17|320.3|318.3|320.3|318.3|320.15|318.15|14
1727997740000|2024-10-03 23:22:20|320.36|318.36|320.19|318.19|320.41|318.41|320.11|318.11|21
1727997750000|2024-10-03 23:22:30|320.2|318.2|320.27|318.27|320.36|318.36|320.2|318.2|18
1727997760000|2024-10-03 23:22:40|320.26|318.26|320.25|318.25|320.26|318.26|320.15|318.15|19
1727997770000|2024-10-03 23:22:50|320.26|318.26|320.26|318.26|320.26|318.26|320.24|318.24|5
1727997780000|2024-10-03 23:23:00|320.27|318.27|320.59|318.59|320.68|318.68|320.27|318.27|23
1727997790000|2024-10-03 23:23:10|320.6|318.6|320.64|318.64|320.64|318.64|320.57|318.57|8
1727997800000|2024-10-03 23:23:20|320.69|318.69|320.71|318.71|320.74|318.74|320.69|318.69|11
1727997810000|2024-10-03 23:23:30|320.68|318.68|320.58|318.58|320.68|318.68|320.56|318.56|9
1727997820000|2024-10-03 23:23:40|320.59|318.59|320.61|318.61|320.61|318.61|320.59|318.59|10
1727997830000|2024-10-03 23:23:50|320.6|318.6|320.55|318.55|320.61|318.61|320.51|318.51|5
1727997840000|2024-10-03 23:24:00|320.56|318.56|320.57|318.57|320.66|318.66|320.55|318.55|9
1727997850000|2024-10-03 23:24:10|320.55|318.55|320.73|318.73|320.73|318.73|320.53|318.53|12
1727997860000|2024-10-03 23:24:20|320.74|318.74|320.55|318.55|320.75|318.75|320.55|318.55|15
1727997870000|2024-10-03 23:24:30|320.56|318.56|320.48|318.48|320.56|318.56|320.48|318.48|13
1727997880000|2024-10-03 23:24:40|320.47|318.47|320.46|318.46|320.48|318.48|320.45|318.45|10
1727997890000|2024-10-03 23:24:50|320.45|318.45|320.41|318.41|320.45|318.45|320.4|318.4|11
1727997900000|2024-10-03 23:25:00|320.42|318.42|320.49|318.49|320.62|318.62|320.42|318.42|18
1727997910000|2024-10-03 23:25:10|320.5|318.5|320.54|318.54|320.54|318.54|320.47|318.47|12
1727997920000|2024-10-03 23:25:20|320.53|318.53|320.47|318.47|320.54|318.54|320.45|318.45|11
1727997930000|2024-10-03 23:25:30|320.46|318.46|320.23|318.23|320.48|318.48|320.21|318.21|18
1727997940000|2024-10-03 23:25:40|320.22|318.22|320.15|318.15|320.22|318.22|320.15|318.15|17
1727997950000|2024-10-03 23:25:50|320.16|318.16|320.24|318.24|320.25|318.25|320.16|318.16|12
1727997960000|2024-10-03 23:26:00|320.23|318.23|320.22|318.22|320.31|318.31|320.2|318.2|13
1727997970000|2024-10-03 23:26:10|320.2|318.2|320.33|318.33|320.37|318.37|320.17|318.17|14
1727997980000|2024-10-03 23:26:20|320.32|318.32|320.48|318.48|320.59|318.59|320.31|318.31|14
1727997990000|2024-10-03 23:26:30|320.43|318.43|320.34|318.34|320.43|318.43|320.33|318.33|20
1727998000000|2024-10-03 23:26:40|320.35|318.35|320.33|318.33|320.36|318.36|320.22|318.22|17
1727998010000|2024-10-03 23:26:50|320.34|318.34|320.29|318.29|320.35|318.35|320.29|318.29|10
1727998020000|2024-10-03 23:27:00|320.28|318.28|320.18|318.18|320.28|318.28|320.17|318.17|7
1727998030000|2024-10-03 23:27:10|320.16|318.16|320.16|318.16|320.18|318.18|320.15|318.15|11
1727998040000|2024-10-03 23:27:20|320.18|318.18|320.31|318.31|320.31|318.31|320.15|318.15|12
1727998050000|2024-10-03 23:27:30|320.3|318.3|320.27|318.27|320.3|318.3|320.26|318.26|10
1727998060000|2024-10-03 23:27:40|320.26|318.26|320.24|318.24|320.26|318.26|320.21|318.21|7
1727998070000|2024-10-03 23:27:50|320.25|318.25|320.32|318.32|320.33|318.33|320.25|318.25|10
1727998080000|2024-10-03 23:28:00|320.33|318.33|320.26|318.26|320.42|318.42|320.23|318.23|20
1727998090000|2024-10-03 23:28:10|320.27|318.27|320.27|318.27|320.27|318.27|320.24|318.24|12
1727998100000|2024-10-03 23:28:20|320.26|318.26|320.35|318.35|320.42|318.42|320.26|318.26|18
1727998110000|2024-10-03 23:28:30|320.36|318.36|320.37|318.37|320.4|318.4|320.36|318.36|5
1727998120000|2024-10-03 23:28:40|320.36|318.36|320.51|318.51|320.53|318.53|320.34|318.34|14
1727998130000|2024-10-03 23:28:50|320.5|318.5|320.54|318.54|320.56|318.56|320.5|318.5|9
1727998140000|2024-10-03 23:29:00|320.53|318.53|320.53|318.53|320.53|318.53|320.49|318.49|9
1727998150000|2024-10-03 23:29:10|320.52|318.52|320.52|318.52|320.53|318.53|320.51|318.51|9
1727998160000|2024-10-03 23:29:20|320.53|318.53|320.49|318.49|320.53|318.53|320.48|318.48|12
1727998170000|2024-10-03 23:29:30|320.48|318.48|320.61|318.61|320.62|318.62|320.47|318.47|11
1727998180000|2024-10-03 23:29:40|320.59|318.59|320.62|318.62|320.68|318.68|320.59|318.59|10
1727998190000|2024-10-03 23:29:50|320.63|318.63|320.71|318.71|320.71|318.71|320.6|318.6|10
1727998200000|2024-10-03 23:30:00|320.7|318.7|320.57|318.57|320.7|318.7|320.56|318.56|15
1727998210000|2024-10-03 23:30:10|320.58|318.58|320.64|318.64|320.64|318.64|320.58|318.58|6
1727998220000|2024-10-03 23:30:20|320.65|318.65|320.67|318.67|320.67|318.67|320.65|318.65|3
1727998230000|2024-10-03 23:30:30|320.74|318.74|320.86|318.86|320.86|318.86|320.74|318.74|5
1727998240000|2024-10-03 23:30:40|320.88|318.88|320.8|318.8|320.88|318.88|320.8|318.8|4
1727998250000|2024-10-03 23:30:50|320.78|318.78|320.86|318.86|320.89|318.89|320.78|318.78|10
1727998260000|2024-10-03 23:31:00|320.82|318.82|320.74|318.74|320.88|318.88|320.71|318.71|19
1727998270000|2024-10-03 23:31:10|320.72|318.72|320.76|318.76|320.76|318.76|320.67|318.67|17
1727998280000|2024-10-03 23:31:20|320.78|318.78|320.86|318.86|320.87|318.87|320.78|318.78|7
1727998290000|2024-10-03 23:31:30|320.87|318.87|320.85|318.85|320.89|318.89|320.84|318.84|10
1727998300000|2024-10-03 23:31:40|320.84|318.84|320.8|318.8|320.84|318.84|320.8|318.8|9
1727998310000|2024-10-03 23:31:50|320.85|318.85|320.94|318.94|320.95|318.95|320.85|318.85|4
1727998320000|2024-10-03 23:32:00|320.95|318.95|321.06|319.06|321.09|319.09|320.93|318.93|15
1727998330000|2024-10-03 23:32:10|321.07|319.07|320.97|318.97|321.07|319.07|320.94|318.94|13
1727998340000|2024-10-03 23:32:20|320.99|318.99|321.19|319.19|321.19|319.19|320.99|318.99|14
1727998350000|2024-10-03 23:32:30|321.04|319.04|320.87|318.87|321.04|319.04|320.87|318.87|15
1727998360000|2024-10-03 23:32:40|320.86|318.86|320.92|318.92|320.92|318.92|320.75|318.75|17
1727998370000|2024-10-03 23:32:50|320.91|318.91|320.95|318.95|320.96|318.96|320.91|318.91|7
1727998380000|2024-10-03 23:33:00|320.93|318.93|320.94|318.94|321.02|319.02|320.89|318.89|19
1727998390000|2024-10-03 23:33:10|320.93|318.93|321.04|319.04|321.04|319.04|320.88|318.88|13
1727998400000|2024-10-03 23:33:20|321.05|319.05|321.14|319.14|321.14|319.14|321.05|319.05|8
1727998410000|2024-10-03 23:33:30|321.13|319.13|321.15|319.15|321.15|319.15|321.11|319.11|6
1727998420000|2024-10-03 23:33:40|321.16|319.16|321.14|319.14|321.22|319.22|321.12|319.12|13
1727998430000|2024-10-03 23:33:50|321.13|319.13|321.02|319.02|321.13|319.13|321.02|319.02|8
1727998440000|2024-10-03 23:34:00|321.03|319.03|321.02|319.02|321.05|319.05|321|319|12
1727998450000|2024-10-03 23:34:10|321.03|319.03|320.94|318.94|321.03|319.03|320.94|318.94|10
1727998460000|2024-10-03 23:34:20|320.95|318.95|320.96|318.96|320.98|318.98|320.95|318.95|8
1727998470000|2024-10-03 23:34:30|320.97|318.97|321.03|319.03|321.04|319.04|320.97|318.97|7
1727998480000|2024-10-03 23:34:40|321.04|319.04|320.91|318.91|321.09|319.09|320.91|318.91|16
1727998490000|2024-10-03 23:34:50|320.88|318.88|320.99|318.99|321.01|319.01|320.88|318.88|11
1727998500000|2024-10-03 23:35:00|320.98|318.98|320.78|318.78|320.98|318.98|320.56|318.56|20
1727998510000|2024-10-03 23:35:10|320.77|318.77|320.83|318.83|320.83|318.83|320.77|318.77|6
1727998520000|2024-10-03 23:35:20|320.86|318.86|320.81|318.81|320.94|318.94|320.81|318.81|16
1727998530000|2024-10-03 23:35:30|320.83|318.83|320.9|318.9|320.91|318.91|320.82|318.82|14
1727998540000|2024-10-03 23:35:40|320.88|318.88|320.93|318.93|321|319|320.88|318.88|7
1727998550000|2024-10-03 23:35:50|320.94|318.94|320.89|318.89|320.95|318.95|320.89|318.89|10
1727998560000|2024-10-03 23:36:00|320.85|318.85|320.87|318.87|320.89|318.89|320.79|318.79|12
1727998570000|2024-10-03 23:36:10|320.88|318.88|320.98|318.98|320.98|318.98|320.83|318.83|24
1727998580000|2024-10-03 23:36:20|320.99|318.99|320.87|318.87|321.05|319.05|320.87|318.87|17
1727998590000|2024-10-03 23:36:30|320.86|318.86|320.88|318.88|320.88|318.88|320.79|318.79|15
1727998600000|2024-10-03 23:36:40|320.87|318.87|320.69|318.69|320.88|318.88|320.69|318.69|18
1727998610000|2024-10-03 23:36:50|320.68|318.68|320.73|318.73|320.76|318.76|320.65|318.65|15
1727998620000|2024-10-03 23:37:00|320.74|318.74|320.73|318.73|320.76|318.76|320.68|318.68|12
1727998630000|2024-10-03 23:37:10|320.7|318.7|320.76|318.76|320.79|318.79|320.7|318.7|19
1727998640000|2024-10-03 23:37:20|320.77|318.77|320.93|318.93|320.93|318.93|320.77|318.77|7
1727998650000|2024-10-03 23:37:30|320.95|318.95|320.99|318.99|320.99|318.99|320.95|318.95|9
1727998660000|2024-10-03 23:37:40|320.98|318.98|321.02|319.02|321.02|319.02|320.98|318.98|6
1727998670000|2024-10-03 23:37:50|321.03|319.03|321.12|319.12|321.17|319.17|321.03|319.03|9
1727998680000|2024-10-03 23:38:00|321.14|319.14|321.17|319.17|321.26|319.26|321.14|319.14|22
1727998690000|2024-10-03 23:38:10|321.18|319.18|321.26|319.26|321.29|319.29|321.18|319.18|19
1727998700000|2024-10-03 23:38:20|321.22|319.22|321.23|319.23|321.27|319.27|321.22|319.22|10
1727998710000|2024-10-03 23:38:30|321.24|319.24|321.32|319.32|321.32|319.32|321.23|319.23|6
1727998720000|2024-10-03 23:38:40|321.31|319.31|321.38|319.38|321.39|319.39|321.27|319.27|11
1727998730000|2024-10-03 23:38:50|321.39|319.39|321.46|319.46|321.46|319.46|321.39|319.39|11
1727998740000|2024-10-03 23:39:00|321.44|319.44|321.33|319.33|321.44|319.44|321.26|319.26|16
1727998750000|2024-10-03 23:39:10|321.32|319.32|321.32|319.32|321.34|319.34|321.31|319.31|10
1727998760000|2024-10-03 23:39:20|321.31|319.31|321.32|319.32|321.32|319.32|321.31|319.31|6
1727998770000|2024-10-03 23:39:30|321.33|319.33|321.24|319.24|321.33|319.33|321.24|319.24|11
1727998780000|2024-10-03 23:39:40|321.23|319.23|321.24|319.24|321.25|319.25|321.22|319.22|9
1727998790000|2024-10-03 23:39:50|321.23|319.23|321.22|319.22|321.24|319.24|321.22|319.22|4
1727998800000|2024-10-03 23:40:00|321.23|319.23|321.23|319.23|321.24|319.24|321.22|319.22|5
1727998810000|2024-10-03 23:40:10|321.22|319.22|321.22|319.22|321.23|319.23|321.22|319.22|3
1727998820000|2024-10-03 23:40:20|321.21|319.21|321.22|319.22|321.24|319.24|321.13|319.13|17
1727998830000|2024-10-03 23:40:30|321.23|319.23|321.45|319.45|321.51|319.51|321.23|319.23|9
1727998840000|2024-10-03 23:40:40|321.46|319.46|321.46|319.46|321.49|319.49|321.46|319.46|15
1727998850000|2024-10-03 23:40:50|321.47|319.47|321.46|319.46|321.47|319.47|321.46|319.46|4
1727998860000|2024-10-03 23:41:00|321.47|319.47|321.51|319.51|321.51|319.51|321.47|319.47|4
1727998870000|2024-10-03 23:41:10|321.52|319.52|321.51|319.51|321.52|319.52|321.51|319.51|2
1727998880000|2024-10-03 23:41:20|321.52|319.52|321.52|319.52|321.54|319.54|321.51|319.51|4
1727998900000|2024-10-03 23:41:40|321.51|319.51|321.48|319.48|321.51|319.51|321.46|319.46|9
1727998910000|2024-10-03 23:41:50|321.44|319.44|321.37|319.37|321.44|319.44|321.34|319.34|10
1727998920000|2024-10-03 23:42:00|321.33|319.33|321.33|319.33|321.35|319.35|321.32|319.32|7
1727998930000|2024-10-03 23:42:10|321.32|319.32|321.32|319.32|321.34|319.34|321.3|319.3|6
1727998940000|2024-10-03 23:42:20|321.33|319.33|321.35|319.35|321.37|319.37|321.32|319.32|11
1727998950000|2024-10-03 23:42:30|321.36|319.36|321.28|319.28|321.36|319.36|321.28|319.28|6
1727998960000|2024-10-03 23:42:40|321.29|319.29|321.38|319.38|321.44|319.44|321.29|319.29|14
1727998970000|2024-10-03 23:42:50|321.37|319.37|321.37|319.37|321.37|319.37|321.34|319.34|6
1727998980000|2024-10-03 23:43:00|321.36|319.36|321.48|319.48|321.51|319.51|321.36|319.36|18
1727998990000|2024-10-03 23:43:10|321.47|319.47|321.39|319.39|321.47|319.47|321.36|319.36|21
1727999000000|2024-10-03 23:43:20|321.38|319.38|321.36|319.36|321.39|319.39|321.34|319.34|17
1727999010000|2024-10-03 23:43:30|321.37|319.37|321.35|319.35|321.38|319.38|321.35|319.35|19
1727999020000|2024-10-03 23:43:40|321.34|319.34|321.27|319.27|321.34|319.34|321.27|319.27|7
1727999030000|2024-10-03 23:43:50|321.23|319.23|321.23|319.23|321.23|319.23|321.19|319.19|11
1727999040000|2024-10-03 23:44:00|321.28|319.28|321.42|319.42|321.46|319.46|321.28|319.28|13
1727999050000|2024-10-03 23:44:10|321.43|319.43|321.44|319.44|321.44|319.44|321.42|319.42|8
1727999060000|2024-10-03 23:44:20|321.45|319.45|321.45|319.45|321.45|319.45|321.45|319.45|1
1727999100000|2024-10-03 23:45:00|321.43|319.43|321.42|319.42|321.43|319.43|321.38|319.38|5
1727999110000|2024-10-03 23:45:10|321.41|319.41|321.41|319.41|321.41|319.41|321.39|319.39|5
1727999120000|2024-10-03 23:45:20|321.4|319.4|321.41|319.41|321.41|319.41|321.4|319.4|2
1727999130000|2024-10-03 23:45:30|321.4|319.4|321.41|319.41|321.41|319.41|321.4|319.4|2
1727999150000|2024-10-03 23:45:50|321.35|319.35|321.33|319.33|321.35|319.35|321.32|319.32|16
1727999160000|2024-10-03 23:46:00|321.34|319.34|321.34|319.34|321.34|319.34|321.34|319.34|1
1727999170000|2024-10-03 23:46:10|321.32|319.32|321.32|319.32|321.33|319.33|321.31|319.31|11
1727999180000|2024-10-03 23:46:20|321.31|319.31|321.32|319.32|321.32|319.32|321.31|319.31|2
1727999190000|2024-10-03 23:46:30|321.31|319.31|321.28|319.28|321.32|319.32|321.17|319.17|13
1727999200000|2024-10-03 23:46:40|321.29|319.29|321.29|319.29|321.34|319.34|321.28|319.28|8
1727999210000|2024-10-03 23:46:50|321.28|319.28|321.31|319.31|321.31|319.31|321.28|319.28|4
1727999220000|2024-10-03 23:47:00|321.28|319.28|321.28|319.28|321.29|319.29|321.28|319.28|3
1727999230000|2024-10-03 23:47:10|321.29|319.29|321.28|319.28|321.29|319.29|321.28|319.28|4
1727999250000|2024-10-03 23:47:30|321.21|319.21|321.22|319.22|321.23|319.23|321.21|319.21|7
1727999260000|2024-10-03 23:47:40|321.2|319.2|321.13|319.13|321.22|319.22|321.12|319.12|15
1727999270000|2024-10-03 23:47:50|321.12|319.12|321.16|319.16|321.16|319.16|321.12|319.12|12
1727999280000|2024-10-03 23:48:00|321.2|319.2|321.23|319.23|321.23|319.23|321.16|319.16|7
1727999290000|2024-10-03 23:48:10|321.17|319.17|321.37|319.37|321.38|319.38|321.17|319.17|8
1727999300000|2024-10-03 23:48:20|321.38|319.38|321.41|319.41|321.41|319.41|321.37|319.37|10
1727999310000|2024-10-03 23:48:30|321.36|319.36|321.19|319.19|321.36|319.36|321.18|319.18|8
1727999320000|2024-10-03 23:48:40|321.13|319.13|321.17|319.17|321.18|319.18|321.13|319.13|9
1727999330000|2024-10-03 23:48:50|321.14|319.14|321.15|319.15|321.16|319.16|321.13|319.13|9
1727999340000|2024-10-03 23:49:00|321.14|319.14|321.16|319.16|321.16|319.16|321.12|319.12|10
1727999360000|2024-10-03 23:49:20|321.14|319.14|321.09|319.09|321.14|319.14|321.07|319.07|9
1727999370000|2024-10-03 23:49:30|321.1|319.1|321.1|319.1|321.1|319.1|321.1|319.1|1
1727999380000|2024-10-03 23:49:40|321.16|319.16|321.13|319.13|321.16|319.16|321.13|319.13|4
1727999390000|2024-10-03 23:49:50|321.12|319.12|321.1|319.1|321.12|319.12|321.1|319.1|4
1727999400000|2024-10-03 23:50:00|321.11|319.11|321.15|319.15|321.15|319.15|321.11|319.11|10
1727999410000|2024-10-03 23:50:10|321.14|319.14|321.13|319.13|321.16|319.16|321.13|319.13|9
1727999420000|2024-10-03 23:50:20|321.14|319.14|321.24|319.24|321.24|319.24|321.1|319.1|11
1727999430000|2024-10-03 23:50:30|321.22|319.22|321.16|319.16|321.22|319.22|321.14|319.14|9
1727999440000|2024-10-03 23:50:40|321.14|319.14|321.12|319.12|321.14|319.14|321.11|319.11|12
1727999450000|2024-10-03 23:50:50|321.11|319.11|320.96|318.96|321.12|319.12|320.96|318.96|22
1727999460000|2024-10-03 23:51:00|320.97|318.97|321.02|319.02|321.02|319.02|320.96|318.96|16
1727999470000|2024-10-03 23:51:10|321|319|321|319|321.01|319.01|320.96|318.96|8
1727999480000|2024-10-03 23:51:20|321.03|319.03|321.05|319.05|321.11|319.11|321.03|319.03|14
1727999490000|2024-10-03 23:51:30|321.04|319.04|320.94|318.94|321.04|319.04|320.91|318.91|15
1727999500000|2024-10-03 23:51:40|320.95|318.95|320.94|318.94|320.96|318.96|320.94|318.94|17
1727999510000|2024-10-03 23:51:50|320.95|318.95|320.89|318.89|320.96|318.96|320.87|318.87|11
1727999520000|2024-10-03 23:52:00|320.87|318.87|320.97|318.97|320.97|318.97|320.87|318.87|16
1727999530000|2024-10-03 23:52:10|320.98|318.98|320.97|318.97|320.98|318.98|320.93|318.93|12
1727999540000|2024-10-03 23:52:20|320.96|318.96|320.96|318.96|320.96|318.96|320.94|318.94|6
1727999550000|2024-10-03 23:52:30|320.97|318.97|320.93|318.93|320.97|318.97|320.88|318.88|13
1727999560000|2024-10-03 23:52:40|320.92|318.92|320.77|318.77|320.92|318.92|320.74|318.74|15
1727999570000|2024-10-03 23:52:50|320.79|318.79|320.9|318.9|320.9|318.9|320.79|318.79|11
1727999580000|2024-10-03 23:53:00|320.91|318.91|321.03|319.03|321.03|319.03|320.9|318.9|12
1727999620000|2024-10-03 23:53:40|321.04|319.04|321.09|319.09|321.09|319.09|321.04|319.04|5
1727999640000|2024-10-03 23:54:00|321.07|319.07|321.26|319.26|321.31|319.31|321.03|319.03|17
1727999650000|2024-10-03 23:54:10|321.27|319.27|321.29|319.29|321.29|319.29|321.27|319.27|10
1727999660000|2024-10-03 23:54:20|321.27|319.27|321.21|319.21|321.29|319.29|321.21|319.21|12
1727999670000|2024-10-03 23:54:30|321.22|319.22|321.23|319.23|321.23|319.23|321.21|319.21|10
1727999700000|2024-10-03 23:55:00|321.22|319.22|321.16|319.16|321.22|319.22|321.07|319.07|11
1727999710000|2024-10-03 23:55:10|321.15|319.15|321.17|319.17|321.17|319.17|321.15|319.15|5
1727999720000|2024-10-03 23:55:20|321.16|319.16|321.03|319.03|321.16|319.16|321.03|319.03|10
1727999730000|2024-10-03 23:55:30|321.04|319.04|321.05|319.05|321.06|319.06|321.04|319.04|14
1727999740000|2024-10-03 23:55:40|321.03|319.03|320.98|318.98|321.03|319.03|320.96|318.96|14
1727999750000|2024-10-03 23:55:50|320.99|318.99|320.99|318.99|320.99|318.99|320.98|318.98|5
1727999760000|2024-10-03 23:56:00|321|319|320.99|318.99|321|319|320.98|318.98|4
1727999770000|2024-10-03 23:56:10|321|319|321|319|321|319|320.99|318.99|3
1727999780000|2024-10-03 23:56:20|321.01|319.01|321.01|319.01|321.01|319.01|321.01|319.01|1
1727999790000|2024-10-03 23:56:30|321.02|319.02|321.02|319.02|321.02|319.02|321.02|319.02|1
1727999800000|2024-10-03 23:56:40|321.01|319.01|321.2|319.2|321.2|319.2|321.01|319.01|4
1727999810000|2024-10-03 23:56:50|321.25|319.25|321.32|319.32|321.32|319.32|321.25|319.25|9
1727999820000|2024-10-03 23:57:00|321.31|319.31|321.32|319.32|321.32|319.32|321.28|319.28|14
1727999830000|2024-10-03 23:57:10|321.33|319.33|321.37|319.37|321.37|319.37|321.33|319.33|4
1727999840000|2024-10-03 23:57:20|321.41|319.41|321.42|319.42|321.44|319.44|321.41|319.41|9
1727999850000|2024-10-03 23:57:30|321.43|319.43|321.44|319.44|321.48|319.48|321.42|319.42|10
1727999860000|2024-10-03 23:57:40|321.43|319.43|321.45|319.45|321.45|319.45|321.43|319.43|9
1727999870000|2024-10-03 23:57:50|321.44|319.44|321.45|319.45|321.47|319.47|321.44|319.44|7
1727999880000|2024-10-03 23:58:00|321.46|319.46|321.44|319.44|321.47|319.47|321.44|319.44|7
1727999890000|2024-10-03 23:58:10|321.43|319.43|321.36|319.36|321.43|319.43|321.33|319.33|15
1727999900000|2024-10-03 23:58:20|321.37|319.37|321.43|319.43|321.45|319.45|321.36|319.36|12
1727999910000|2024-10-03 23:58:30|321.44|319.44|321.46|319.46|321.46|319.46|321.43|319.43|12
1727999920000|2024-10-03 23:58:40|321.45|319.45|321.34|319.34|321.48|319.48|321.33|319.33|18
1727999930000|2024-10-03 23:58:50|321.35|319.35|321.35|319.35|321.36|319.36|321.33|319.33|7
1727999940000|2024-10-03 23:59:00|321.36|319.36|321.33|319.33|321.36|319.36|321.31|319.31|9
1727999950000|2024-10-03 23:59:10|321.32|319.32|321.34|319.34|321.35|319.35|321.32|319.32|19
1727999960000|2024-10-03 23:59:20|321.35|319.35|321.26|319.26|321.35|319.35|321.26|319.26|9
1727999970000|2024-10-03 23:59:30|321.25|319.25|321.34|319.34|321.34|319.34|321.25|319.25|8
1727999980000|2024-10-03 23:59:40|321.33|319.33|321.37|319.37|321.41|319.41|321.33|319.33|15
1727999990000|2024-10-03 23:59:50|321.36|319.36|321.36|319.36|321.39|319.39|321.36|319.36|6
1728000000000|2024-10-04 00:00:00|321.37|319.37|321.36|319.36|321.39|319.39|321.35|319.35|13
1728000010000|2024-10-04 00:00:10|321.35|319.35|321.36|319.36|321.41|319.41|321.31|319.31|20
1728000020000|2024-10-04 00:00:20|321.34|319.34|321.41|319.41|321.42|319.42|321.24|319.24|16
1728000030000|2024-10-04 00:00:30|321.48|319.48|321.5|319.5|321.5|319.5|321.46|319.46|17
1728000040000|2024-10-04 00:00:40|321.49|319.49|321.5|319.5|321.5|319.5|321.48|319.48|6
1728000050000|2024-10-04 00:00:50|321.49|319.49|321.5|319.5|321.5|319.5|321.49|319.49|2
1728000060000|2024-10-04 00:01:00|321.51|319.51|321.55|319.55|321.55|319.55|321.51|319.51|3
1728000070000|2024-10-04 00:01:10|321.56|319.56|321.5|319.5|321.56|319.56|321.5|319.5|3
1728000080000|2024-10-04 00:01:20|321.51|319.51|321.56|319.56|321.56|319.56|321.51|319.51|6
1728000090000|2024-10-04 00:01:30|321.5|319.5|321.5|319.5|321.5|319.5|321.5|319.5|1
1728000120000|2024-10-04 00:02:00|321.47|319.47|321.44|319.44|321.47|319.47|321.22|319.22|16
1728000140000|2024-10-04 00:02:20|321.45|319.45|321.45|319.45|321.46|319.46|321.44|319.44|4
1728000150000|2024-10-04 00:02:30|321.46|319.46|321.83|319.83|321.84|319.84|321.45|319.45|11
1728000160000|2024-10-04 00:02:40|321.84|319.84|321.85|319.85|321.86|319.86|321.81|319.81|12
1728000170000|2024-10-04 00:02:50|321.84|319.84|321.74|319.74|321.85|319.85|321.72|319.72|19
1728000180000|2024-10-04 00:03:00|321.71|319.71|321.91|319.91|321.91|319.91|321.67|319.67|19
1728000190000|2024-10-04 00:03:10|321.87|319.87|321.85|319.85|321.93|319.93|321.83|319.83|15
1728000200000|2024-10-04 00:03:20|321.84|319.84|321.89|319.89|321.89|319.89|321.84|319.84|16
1728000210000|2024-10-04 00:03:30|321.95|319.95|321.98|319.98|322.06|320.06|321.92|319.92|22
1728000220000|2024-10-04 00:03:40|322|320|322.03|320.03|322.05|320.05|321.97|319.97|13
1728000230000|2024-10-04 00:03:50|322|320|321.96|319.96|322|320|321.93|319.93|10
1728000240000|2024-10-04 00:04:00|321.95|319.95|321.83|319.83|321.96|319.96|321.77|319.77|18
1728000250000|2024-10-04 00:04:10|321.84|319.84|321.9|319.9|321.9|319.9|321.83|319.83|18
1728000260000|2024-10-04 00:04:20|321.91|319.91|322.04|320.04|322.04|320.04|321.88|319.88|13
1728000270000|2024-10-04 00:04:30|322.05|320.05|322.07|320.07|322.11|320.11|322.05|320.05|11
1728000280000|2024-10-04 00:04:40|322.05|320.05|322.03|320.03|322.1|320.1|322.03|320.03|20
1728000290000|2024-10-04 00:04:50|322.04|320.04|321.86|319.86|322.04|320.04|321.86|319.86|15
1728000300000|2024-10-04 00:05:00|321.88|319.88|322|320|322.06|320.06|321.81|319.81|21
1728000310000|2024-10-04 00:05:10|322.01|320.01|321.77|319.77|322.01|320.01|321.77|319.77|22
1728000320000|2024-10-04 00:05:20|321.78|319.78|321.57|319.57|321.78|319.78|321.56|319.56|20
1728000330000|2024-10-04 00:05:30|321.58|319.58|321.74|319.74|321.74|319.74|321.56|319.56|12
1728000340000|2024-10-04 00:05:40|321.76|319.76|321.9|319.9|321.92|319.92|321.75|319.75|26
1728000350000|2024-10-04 00:05:50|321.91|319.91|322.03|320.03|322.07|320.07|321.87|319.87|18
1728000360000|2024-10-04 00:06:00|322.04|320.04|322.02|320.02|322.17|320.17|322|320|30
1728000370000|2024-10-04 00:06:10|322|320|321.94|319.94|322.05|320.05|321.94|319.94|14
1728000380000|2024-10-04 00:06:20|321.95|319.95|321.96|319.96|322.09|320.09|321.94|319.94|14
1728000390000|2024-10-04 00:06:30|321.97|319.97|321.83|319.83|321.97|319.97|321.82|319.82|13
1728000400000|2024-10-04 00:06:40|321.84|319.84|321.9|319.9|322.02|320.02|321.84|319.84|15
1728000410000|2024-10-04 00:06:50|321.89|319.89|321.9|319.9|321.9|319.9|321.86|319.86|9
1728000420000|2024-10-04 00:07:00|321.89|319.89|321.7|319.7|321.89|319.89|321.66|319.66|21
1728000430000|2024-10-04 00:07:10|321.73|319.73|321.75|319.75|321.81|319.81|321.69|319.69|21
1728000440000|2024-10-04 00:07:20|321.74|319.74|321.69|319.69|321.74|319.74|321.68|319.68|14
1728000450000|2024-10-04 00:07:30|321.7|319.7|321.59|319.59|321.75|319.75|321.59|319.59|14
1728000460000|2024-10-04 00:07:40|321.6|319.6|321.75|319.75|321.75|319.75|321.53|319.53|20
1728000470000|2024-10-04 00:07:50|321.76|319.76|321.71|319.71|321.77|319.77|321.68|319.68|23
1728000480000|2024-10-04 00:08:00|321.7|319.7|321.5|319.5|321.7|319.7|321.49|319.49|17
1728000490000|2024-10-04 00:08:10|321.51|319.51|321.53|319.53|321.57|319.57|321.51|319.51|10
1728000500000|2024-10-04 00:08:20|321.54|319.54|321.64|319.64|321.68|319.68|321.54|319.54|18
1728000510000|2024-10-04 00:08:30|321.63|319.63|321.66|319.66|321.72|319.72|321.56|319.56|20
1728000520000|2024-10-04 00:08:40|321.64|319.64|321.58|319.58|321.65|319.65|321.55|319.55|11
1728000530000|2024-10-04 00:08:50|321.59|319.59|321.57|319.57|321.59|319.59|321.57|319.57|4
1728000540000|2024-10-04 00:09:00|321.54|319.54|321.63|319.63|321.76|319.76|321.53|319.53|23
1728000550000|2024-10-04 00:09:10|321.65|319.65|321.5|319.5|321.66|319.66|321.5|319.5|20
1728000560000|2024-10-04 00:09:20|321.49|319.49|321.46|319.46|321.49|319.49|321.46|319.46|11
1728000570000|2024-10-04 00:09:30|321.47|319.47|321.43|319.43|321.47|319.47|321.38|319.38|18
1728000580000|2024-10-04 00:09:40|321.42|319.42|321.56|319.56|321.66|319.66|321.42|319.42|19
1728000590000|2024-10-04 00:09:50|321.57|319.57|321.94|319.94|321.96|319.96|321.54|319.54|24
1728000600000|2024-10-04 00:10:00|321.92|319.92|322.15|320.15|322.17|320.17|321.92|319.92|26
1728000610000|2024-10-04 00:10:10|322.14|320.14|322.19|320.19|322.19|320.19|322.1|320.1|22
1728000620000|2024-10-04 00:10:20|322.23|320.23|322.25|320.25|322.25|320.25|322.19|320.19|4
1728000630000|2024-10-04 00:10:30|322.27|320.27|322.61|320.61|322.62|320.62|322.27|320.27|16
1728000640000|2024-10-04 00:10:40|322.6|320.6|322.59|320.59|322.6|320.6|322.53|320.53|12
1728000650000|2024-10-04 00:10:50|322.58|320.58|322.07|320.07|322.58|320.58|322|320|27
1728000660000|2024-10-04 00:11:00|322.05|320.05|321.67|319.67|322.05|320.05|321.58|319.58|25
1728000670000|2024-10-04 00:11:10|321.61|319.61|321.65|319.65|321.65|319.65|321.61|319.61|15
1728000680000|2024-10-04 00:11:20|321.72|319.72|321.63|319.63|321.78|319.78|321.59|319.59|21
1728000690000|2024-10-04 00:11:30|321.65|319.65|321.54|319.54|321.72|319.72|321.54|319.54|16
1728000700000|2024-10-04 00:11:40|321.55|319.55|321.74|319.74|321.74|319.74|321.55|319.55|19
1728000710000|2024-10-04 00:11:50|321.76|319.76|321.54|319.54|321.78|319.78|321.54|319.54|19
1728000720000|2024-10-04 00:12:00|321.53|319.53|321.72|319.72|321.74|319.74|321.51|319.51|24
1728000730000|2024-10-04 00:12:10|321.73|319.73|321.73|319.73|321.76|319.76|321.7|319.7|15
1728000740000|2024-10-04 00:12:20|321.72|319.72|321.7|319.7|321.74|319.74|321.69|319.69|16
1728000750000|2024-10-04 00:12:30|321.67|319.67|321.41|319.41|321.67|319.67|321.41|319.41|15
1728000760000|2024-10-04 00:12:40|321.42|319.42|321.42|319.42|321.46|319.46|321.4|319.4|19
1728000770000|2024-10-04 00:12:50|321.41|319.41|321.39|319.39|321.42|319.42|321.39|319.39|13
1728000780000|2024-10-04 00:13:00|321.41|319.41|321.13|319.13|321.41|319.41|321.09|319.09|22
1728000790000|2024-10-04 00:13:10|321.21|319.21|321.05|319.05|321.32|319.32|321.02|319.02|22
1728000800000|2024-10-04 00:13:20|321.06|319.06|321.06|319.06|321.08|319.08|321.06|319.06|10
1728000810000|2024-10-04 00:13:30|321.07|319.07|321.1|319.1|321.11|319.11|321.07|319.07|10
1728000820000|2024-10-04 00:13:40|321.11|319.11|321.17|319.17|321.27|319.27|321.07|319.07|19
1728000830000|2024-10-04 00:13:50|321.16|319.16|321.28|319.28|321.28|319.28|321.1|319.1|15
1728000840000|2024-10-04 00:14:00|321.24|319.24|321.27|319.27|321.28|319.28|321.24|319.24|5
1728000850000|2024-10-04 00:14:10|321.28|319.28|321.14|319.14|321.28|319.28|321.13|319.13|16
1728000860000|2024-10-04 00:14:20|321.12|319.12|321.16|319.16|321.16|319.16|321.1|319.1|13
1728000870000|2024-10-04 00:14:30|321.27|319.27|321.23|319.23|321.32|319.32|321.23|319.23|15
1728000880000|2024-10-04 00:14:40|321.25|319.25|321.14|319.14|321.27|319.27|321.14|319.14|15
1728000890000|2024-10-04 00:14:50|321.16|319.16|321.09|319.09|321.17|319.17|321.09|319.09|10
1728000900000|2024-10-04 00:15:00|321.06|319.06|320.89|318.89|321.06|319.06|320.77|318.77|18
1728000910000|2024-10-04 00:15:10|320.9|318.9|320.92|318.92|320.99|318.99|320.89|318.89|21
1728000920000|2024-10-04 00:15:20|320.93|318.93|320.95|318.95|320.96|318.96|320.87|318.87|16
1728000930000|2024-10-04 00:15:30|320.98|318.98|320.7|318.7|320.98|318.98|320.69|318.69|22
1728000940000|2024-10-04 00:15:40|320.69|318.69|320.55|318.55|320.69|318.69|320.51|318.51|13
1728000950000|2024-10-04 00:15:50|320.56|318.56|320.63|318.63|320.68|318.68|320.56|318.56|20
1728000960000|2024-10-04 00:16:00|320.64|318.64|320.58|318.58|320.65|318.65|320.57|318.57|18
1728000970000|2024-10-04 00:16:10|320.59|318.59|320.7|318.7|320.72|318.72|320.59|318.59|20
1728000980000|2024-10-04 00:16:20|320.71|318.71|320.52|318.52|320.71|318.71|320.52|318.52|12
1728000990000|2024-10-04 00:16:30|320.54|318.54|320.74|318.74|320.74|318.74|320.52|318.52|16
1728001000000|2024-10-04 00:16:40|320.75|318.75|320.77|318.77|320.82|318.82|320.75|318.75|15
1728001010000|2024-10-04 00:16:50|320.76|318.76|320.92|318.92|320.99|318.99|320.73|318.73|18
1728001020000|2024-10-04 00:17:00|320.9|318.9|321.33|319.33|321.41|319.41|320.88|318.88|29
1728001030000|2024-10-04 00:17:10|321.32|319.32|321.32|319.32|321.39|319.39|321.21|319.21|25
1728001040000|2024-10-04 00:17:20|321.33|319.33|321.41|319.41|321.42|319.42|321.29|319.29|19
1728001050000|2024-10-04 00:17:30|321.4|319.4|321.36|319.36|321.4|319.4|321.3|319.3|25
1728001060000|2024-10-04 00:17:40|321.37|319.37|321.28|319.28|321.37|319.37|321.23|319.23|16
1728001070000|2024-10-04 00:17:50|321.34|319.34|321.38|319.38|321.51|319.51|321.34|319.34|13
1728001080000|2024-10-04 00:18:00|321.37|319.37|321.39|319.39|321.55|319.55|321.33|319.33|21
1728001090000|2024-10-04 00:18:10|321.38|319.38|321.52|319.52|321.53|319.53|321.31|319.31|23
1728001100000|2024-10-04 00:18:20|321.54|319.54|321.52|319.52|321.61|319.61|321.43|319.43|17
1728001110000|2024-10-04 00:18:30|321.51|319.51|321.23|319.23|321.51|319.51|321.23|319.23|23
1728001120000|2024-10-04 00:18:40|321.24|319.24|321.27|319.27|321.38|319.38|321.24|319.24|19
1728001130000|2024-10-04 00:18:50|321.26|319.26|321.3|319.3|321.38|319.38|321.25|319.25|15
1728001140000|2024-10-04 00:19:00|321.32|319.32|321.29|319.29|321.46|319.46|321.23|319.23|23
1728001150000|2024-10-04 00:19:10|321.3|319.3|321.37|319.37|321.4|319.4|321.28|319.28|22
1728001160000|2024-10-04 00:19:20|321.39|319.39|321.25|319.25|321.42|319.42|321.24|319.24|22
1728001170000|2024-10-04 00:19:30|321.24|319.24|321.15|319.15|321.25|319.25|321.12|319.12|20
1728001180000|2024-10-04 00:19:40|321.14|319.14|321.16|319.16|321.16|319.16|321.13|319.13|6
1728001190000|2024-10-04 00:19:50|321.22|319.22|321.09|319.09|321.22|319.22|321.04|319.04|18
1728001200000|2024-10-04 00:20:00|321.08|319.08|320.77|318.77|321.1|319.1|320.75|318.75|23
1728001210000|2024-10-04 00:20:10|320.79|318.79|320.82|318.82|320.9|318.9|320.79|318.79|16
1728001220000|2024-10-04 00:20:20|320.83|318.83|320.87|318.87|321|319|320.83|318.83|14
1728001230000|2024-10-04 00:20:30|320.86|318.86|320.76|318.76|320.86|318.86|320.71|318.71|19
1728001240000|2024-10-04 00:20:40|320.83|318.83|320.86|318.86|320.87|318.87|320.83|318.83|3
1728001250000|2024-10-04 00:20:50|320.87|318.87|321.15|319.15|321.15|319.15|320.87|318.87|20
1728001260000|2024-10-04 00:21:00|321.13|319.13|321.11|319.11|321.25|319.25|321.07|319.07|21
1728001270000|2024-10-04 00:21:10|321.1|319.1|321.28|319.28|321.42|319.42|321.09|319.09|26
1728001280000|2024-10-04 00:21:20|321.27|319.27|321.35|319.35|321.39|319.39|321.27|319.27|14
1728001290000|2024-10-04 00:21:30|321.37|319.37|321.3|319.3|321.41|319.41|321.25|319.25|16
1728001300000|2024-10-04 00:21:40|321.29|319.29|321.27|319.27|321.33|319.33|321.23|319.23|15
1728001310000|2024-10-04 00:21:50|321.33|319.33|321.31|319.31|321.38|319.38|321.29|319.29|13
1728001320000|2024-10-04 00:22:00|321.3|319.3|320.82|318.82|321.33|319.33|320.8|318.8|27
1728001330000|2024-10-04 00:22:10|320.81|318.81|320.99|318.99|321.04|319.04|320.81|318.81|23
1728001340000|2024-10-04 00:22:20|320.96|318.96|321.21|319.21|321.21|319.21|320.96|318.96|16
1728001350000|2024-10-04 00:22:30|321.23|319.23|321.34|319.34|321.42|319.42|321.23|319.23|14
1728001360000|2024-10-04 00:22:40|321.35|319.35|321.38|319.38|321.45|319.45|321.35|319.35|12
1728001370000|2024-10-04 00:22:50|321.37|319.37|321.2|319.2|321.37|319.37|321.15|319.15|15
1728001380000|2024-10-04 00:23:00|321.17|319.17|321.06|319.06|321.17|319.17|321.06|319.06|15
1728001390000|2024-10-04 00:23:10|321.07|319.07|321.2|319.2|321.2|319.2|320.98|318.98|21
1728001400000|2024-10-04 00:23:20|321.18|319.18|321.07|319.07|321.18|319.18|321.06|319.06|12
1728001410000|2024-10-04 00:23:30|321.06|319.06|321.19|319.19|321.19|319.19|320.98|318.98|15
1728001420000|2024-10-04 00:23:40|321.17|319.17|321.26|319.26|321.28|319.28|321.16|319.16|14
1728001430000|2024-10-04 00:23:50|321.25|319.25|321.1|319.1|321.25|319.25|321.06|319.06|14
1728001440000|2024-10-04 00:24:00|321.11|319.11|321.12|319.12|321.12|319.12|321.06|319.06|13
1728001450000|2024-10-04 00:24:10|321.11|319.11|321.09|319.09|321.12|319.12|321.06|319.06|14
1728001460000|2024-10-04 00:24:20|321.08|319.08|320.94|318.94|321.08|319.08|320.9|318.9|11
1728001470000|2024-10-04 00:24:30|320.93|318.93|320.78|318.78|320.96|318.96|320.74|318.74|17
1728001480000|2024-10-04 00:24:40|320.8|318.8|320.89|318.89|320.91|318.91|320.73|318.73|17
1728001490000|2024-10-04 00:24:50|320.92|318.92|320.95|318.95|321|319|320.91|318.91|12
1728001500000|2024-10-04 00:25:00|320.94|318.94|320.93|318.93|321.01|319.01|320.83|318.83|21
1728001510000|2024-10-04 00:25:10|320.94|318.94|320.95|318.95|320.97|318.97|320.89|318.89|12
1728001520000|2024-10-04 00:25:20|320.94|318.94|321.01|319.01|321.08|319.08|320.94|318.94|11
1728001530000|2024-10-04 00:25:30|321|319|320.82|318.82|321|319|320.64|318.64|19
1728001540000|2024-10-04 00:25:40|320.83|318.83|320.83|318.83|320.83|318.83|320.8|318.8|8
1728001550000|2024-10-04 00:25:50|320.82|318.82|320.8|318.8|320.82|318.82|320.8|318.8|6
1728001560000|2024-10-04 00:26:00|320.81|318.81|320.87|318.87|320.99|318.99|320.81|318.81|18
1728001570000|2024-10-04 00:26:10|320.86|318.86|320.93|318.93|320.96|318.96|320.75|318.75|21
1728001580000|2024-10-04 00:26:20|320.94|318.94|320.8|318.8|320.94|318.94|320.79|318.79|14
1728001590000|2024-10-04 00:26:30|320.81|318.81|320.7|318.7|320.81|318.81|320.7|318.7|11
1728001600000|2024-10-04 00:26:40|320.71|318.71|320.7|318.7|320.71|318.71|320.7|318.7|8
1728001610000|2024-10-04 00:26:50|320.71|318.71|320.83|318.83|320.85|318.85|320.71|318.71|9
1728001620000|2024-10-04 00:27:00|320.82|318.82|320.66|318.66|320.99|318.99|320.66|318.66|22
1728001630000|2024-10-04 00:27:10|320.64|318.64|320.61|318.61|320.65|318.65|320.56|318.56|12
1728001640000|2024-10-04 00:27:20|320.6|318.6|320.68|318.68|320.68|318.68|320.55|318.55|15
1728001650000|2024-10-04 00:27:30|320.67|318.67|320.4|318.4|320.68|318.68|320.4|318.4|14
1728001660000|2024-10-04 00:27:40|320.39|318.39|320.38|318.38|320.39|318.39|320.25|318.25|17
1728001670000|2024-10-04 00:27:50|320.4|318.4|320.4|318.4|320.41|318.41|320.4|318.4|7
1728001680000|2024-10-04 00:28:00|320.41|318.41|320.53|318.53|320.63|318.63|320.41|318.41|20
1728001690000|2024-10-04 00:28:10|320.54|318.54|320.51|318.51|320.54|318.54|320.47|318.47|13
1728001700000|2024-10-04 00:28:20|320.52|318.52|320.58|318.58|320.7|318.7|320.5|318.5|18
1728001710000|2024-10-04 00:28:30|320.73|318.73|320.76|318.76|320.79|318.79|320.71|318.71|18
1728001720000|2024-10-04 00:28:40|320.75|318.75|320.9|318.9|320.9|318.9|320.75|318.75|6
1728001730000|2024-10-04 00:28:50|320.91|318.91|320.88|318.88|320.92|318.92|320.88|318.88|8
1728001740000|2024-10-04 00:29:00|320.89|318.89|321.08|319.08|321.1|319.1|320.85|318.85|15
1728001750000|2024-10-04 00:29:10|321.09|319.09|321.37|319.37|321.41|319.41|321.09|319.09|17
1728001760000|2024-10-04 00:29:20|321.38|319.38|321.36|319.36|321.44|319.44|321.36|319.36|19
1728001770000|2024-10-04 00:29:30|321.34|319.34|321.21|319.21|321.39|319.39|321.21|319.21|20
1728001780000|2024-10-04 00:29:40|321.18|319.18|321.04|319.04|321.19|319.19|321.04|319.04|12
1728001790000|2024-10-04 00:29:50|321.03|319.03|321.05|319.05|321.07|319.07|321.02|319.02|17
1728001800000|2024-10-04 00:30:00|321.06|319.06|321.11|319.11|321.16|319.16|321.02|319.02|19
1728001810000|2024-10-04 00:30:10|321.07|319.07|321.04|319.04|321.08|319.08|321.01|319.01|17
1728001820000|2024-10-04 00:30:20|321.05|319.05|320.91|318.91|321.05|319.05|320.86|318.86|17
1728001830000|2024-10-04 00:30:30|320.93|318.93|320.77|318.77|320.93|318.93|320.74|318.74|24
1728001840000|2024-10-04 00:30:40|320.75|318.75|320.78|318.78|320.8|318.8|320.74|318.74|11
1728001850000|2024-10-04 00:30:50|320.77|318.77|320.81|318.81|320.88|318.88|320.64|318.64|24
1728001860000|2024-10-04 00:31:00|320.79|318.79|320.89|318.89|320.97|318.97|320.78|318.78|18
1728001870000|2024-10-04 00:31:10|320.88|318.88|320.95|318.95|320.95|318.95|320.82|318.82|16
1728001880000|2024-10-04 00:31:20|321.04|319.04|321.37|319.37|321.4|319.4|320.9|318.9|22
1728001890000|2024-10-04 00:31:30|321.38|319.38|321.48|319.48|321.49|319.49|321.38|319.38|17
1728001900000|2024-10-04 00:31:40|321.47|319.47|321.63|319.63|321.64|319.64|321.47|319.47|21
1728001910000|2024-10-04 00:31:50|321.64|319.64|321.49|319.49|321.76|319.76|321.46|319.46|27
1728001920000|2024-10-04 00:32:00|321.47|319.47|321.11|319.11|321.47|319.47|320.94|318.94|23
1728001930000|2024-10-04 00:32:10|321.1|319.1|321.26|319.26|321.28|319.28|321.1|319.1|22
1728001940000|2024-10-04 00:32:20|321.22|319.22|321.23|319.23|321.24|319.24|321.17|319.17|24
1728001950000|2024-10-04 00:32:30|321.25|319.25|321.26|319.26|321.31|319.31|321.17|319.17|29
1728001960000|2024-10-04 00:32:40|321.28|319.28|321.15|319.15|321.3|319.3|321.15|319.15|20
1728001970000|2024-10-04 00:32:50|321.16|319.16|321.28|319.28|321.28|319.28|321.15|319.15|15
1728001980000|2024-10-04 00:33:00|321.27|319.27|321.16|319.16|321.27|319.27|321.1|319.1|21
1728001990000|2024-10-04 00:33:10|321.17|319.17|320.93|318.93|321.18|319.18|320.77|318.77|23
1728002000000|2024-10-04 00:33:20|320.94|318.94|321.09|319.09|321.1|319.1|320.94|318.94|19
1728002010000|2024-10-04 00:33:30|321.08|319.08|321.03|319.03|321.09|319.09|320.94|318.94|22
1728002020000|2024-10-04 00:33:40|321.02|319.02|321.08|319.08|321.11|319.11|321.02|319.02|9
1728002030000|2024-10-04 00:33:50|321.12|319.12|321.05|319.05|321.12|319.12|320.91|318.91|18
1728002040000|2024-10-04 00:34:00|321.07|319.07|320.77|318.77|321.07|319.07|320.72|318.72|28
1728002050000|2024-10-04 00:34:10|320.79|318.79|320.93|318.93|320.97|318.97|320.79|318.79|20
1728002060000|2024-10-04 00:34:20|320.92|318.92|320.74|318.74|320.92|318.92|320.74|318.74|9
1728002070000|2024-10-04 00:34:30|320.7|318.7|320.95|318.95|320.95|318.95|320.63|318.63|19
1728002080000|2024-10-04 00:34:40|320.93|318.93|320.96|318.96|320.96|318.96|320.93|318.93|8
1728002090000|2024-10-04 00:34:50|321.02|319.02|320.95|318.95|321.15|319.15|320.94|318.94|15
1728002100000|2024-10-04 00:35:00|320.96|318.96|320.94|318.94|321.06|319.06|320.79|318.79|28
1728002110000|2024-10-04 00:35:10|320.96|318.96|320.74|318.74|321|319|320.73|318.73|23
1728002120000|2024-10-04 00:35:20|320.72|318.72|320.52|318.52|320.72|318.72|320.49|318.49|15
1728002130000|2024-10-04 00:35:30|320.53|318.53|320.61|318.61|320.61|318.61|320.51|318.51|17
1728002140000|2024-10-04 00:35:40|320.6|318.6|320.31|318.31|320.6|318.6|320.31|318.31|19
1728002150000|2024-10-04 00:35:50|320.3|318.3|320.4|318.4|320.4|318.4|320.24|318.24|12
1728002160000|2024-10-04 00:36:00|320.38|318.38|320.31|318.31|320.38|318.38|320.28|318.28|5
1728002170000|2024-10-04 00:36:10|320.3|318.3|320.31|318.31|320.31|318.31|320.29|318.29|10
1728002180000|2024-10-04 00:36:20|320.39|318.39|320.46|318.46|320.58|318.58|320.39|318.39|21
1728002190000|2024-10-04 00:36:30|320.45|318.45|320.47|318.47|320.47|318.47|320.41|318.41|17
1728002200000|2024-10-04 00:36:40|320.59|318.59|320.71|318.71|320.73|318.73|320.59|318.59|16
1728002210000|2024-10-04 00:36:50|320.73|318.73|320.63|318.63|320.73|318.73|320.63|318.63|18
1728002220000|2024-10-04 00:37:00|320.64|318.64|320.4|318.4|320.65|318.65|320.34|318.34|26
1728002230000|2024-10-04 00:37:10|320.43|318.43|320.43|318.43|320.43|318.43|320.41|318.41|7
1728002240000|2024-10-04 00:37:20|320.42|318.42|320.26|318.26|320.42|318.42|320.26|318.26|23
1728002250000|2024-10-04 00:37:30|320.25|318.25|320.24|318.24|320.3|318.3|320.23|318.23|23
1728002260000|2024-10-04 00:37:40|320.25|318.25|320.19|318.19|320.25|318.25|320.14|318.14|14
1728002270000|2024-10-04 00:37:50|320.23|318.23|320.24|318.24|320.27|318.27|320.23|318.23|4
1728002280000|2024-10-04 00:38:00|320.23|318.23|320.45|318.45|320.45|318.45|320.21|318.21|19
1728002290000|2024-10-04 00:38:10|320.38|318.38|320.28|318.28|320.44|318.44|320.25|318.25|18
1728002300000|2024-10-04 00:38:20|320.29|318.29|320.33|318.33|320.34|318.34|320.29|318.29|18
1728002310000|2024-10-04 00:38:30|320.34|318.34|320.34|318.34|320.34|318.34|320.34|318.34|1
1728002320000|2024-10-04 00:38:40|320.33|318.33|320.38|318.38|320.38|318.38|320.28|318.28|16
1728002330000|2024-10-04 00:38:50|320.44|318.44|320.47|318.47|320.62|318.62|320.44|318.44|27
1728002340000|2024-10-04 00:39:00|320.46|318.46|320.47|318.47|320.59|318.59|320.41|318.41|24
1728002350000|2024-10-04 00:39:10|320.46|318.46|320.47|318.47|320.58|318.58|320.44|318.44|20
1728002360000|2024-10-04 00:39:20|320.49|318.49|320.49|318.49|320.49|318.49|320.44|318.44|21
1728002370000|2024-10-04 00:39:30|320.47|318.47|320.58|318.58|320.59|318.59|320.45|318.45|15
1728002380000|2024-10-04 00:39:40|320.6|318.6|320.61|318.61|320.61|318.61|320.57|318.57|21
1728002390000|2024-10-04 00:39:50|320.6|318.6|320.52|318.52|320.6|318.6|320.51|318.51|20
1728002400000|2024-10-04 00:40:00|320.5|318.5|320.36|318.36|320.54|318.54|320.33|318.33|18
1728002410000|2024-10-04 00:40:10|320.37|318.37|320.54|318.54|320.54|318.54|320.36|318.36|20
1728002420000|2024-10-04 00:40:20|320.53|318.53|320.51|318.51|320.53|318.53|320.34|318.34|23
1728002430000|2024-10-04 00:40:30|320.52|318.52|320.47|318.47|320.53|318.53|320.43|318.43|18
1728002440000|2024-10-04 00:40:40|320.49|318.49|320.37|318.37|320.49|318.49|320.36|318.36|17
1728002450000|2024-10-04 00:40:50|320.38|318.38|320.46|318.46|320.46|318.46|320.17|318.17|18
1728002460000|2024-10-04 00:41:00|320.45|318.45|320.15|318.15|320.45|318.45|320.15|318.15|20
1728002470000|2024-10-04 00:41:10|320.16|318.16|320.16|318.16|320.18|318.18|320.15|318.15|14
1728002480000|2024-10-04 00:41:20|320.15|318.15|320.1|318.1|320.19|318.19|320.1|318.1|22
1728002490000|2024-10-04 00:41:30|320.12|318.12|319.98|317.98|320.12|318.12|319.92|317.92|15
1728002500000|2024-10-04 00:41:40|320.02|318.02|320.22|318.22|320.31|318.31|320.02|318.02|21
1728002510000|2024-10-04 00:41:50|320.19|318.19|320.22|318.22|320.24|318.24|320.19|318.19|9
1728002520000|2024-10-04 00:42:00|320.19|318.19|320.49|318.49|320.49|318.49|320.13|318.13|18
1728002530000|2024-10-04 00:42:10|320.47|318.47|320.54|318.54|320.54|318.54|320.3|318.3|23
1728002540000|2024-10-04 00:42:20|320.53|318.53|320.32|318.32|320.53|318.53|320.3|318.3|19
1728002550000|2024-10-04 00:42:30|320.31|318.31|320.31|318.31|320.31|318.31|320.25|318.25|8
1728002560000|2024-10-04 00:42:40|320.29|318.29|320.31|318.31|320.31|318.31|320.29|318.29|5
1728002570000|2024-10-04 00:42:50|320.5|318.5|320.5|318.5|320.5|318.5|320.5|318.5|1
1728002580000|2024-10-04 00:43:00|320.46|318.46|320.39|318.39|320.5|318.5|320.39|318.39|15
1728002590000|2024-10-04 00:43:10|320.38|318.38|320.39|318.39|320.45|318.45|320.36|318.36|13
1728002600000|2024-10-04 00:43:20|320.4|318.4|320.47|318.47|320.52|318.52|320.4|318.4|15
1728002610000|2024-10-04 00:43:30|320.45|318.45|320.26|318.26|320.46|318.46|320.22|318.22|20
1728002620000|2024-10-04 00:43:40|320.25|318.25|320.42|318.42|320.42|318.42|320.24|318.24|14
1728002630000|2024-10-04 00:43:50|320.45|318.45|320.45|318.45|320.54|318.54|320.42|318.42|27
1728002640000|2024-10-04 00:44:00|320.44|318.44|320.58|318.58|320.61|318.61|320.44|318.44|11
1728002650000|2024-10-04 00:44:10|320.57|318.57|320.52|318.52|320.65|318.65|320.52|318.52|12
1728002660000|2024-10-04 00:44:20|320.53|318.53|320.54|318.54|320.55|318.55|320.53|318.53|4
1728002670000|2024-10-04 00:44:30|320.55|318.55|320.54|318.54|320.56|318.56|320.54|318.54|5
1728002680000|2024-10-04 00:44:40|320.53|318.53|320.51|318.51|320.53|318.53|320.51|318.51|3
1728002690000|2024-10-04 00:44:50|320.52|318.52|320.65|318.65|320.67|318.67|320.52|318.52|9
1728002700000|2024-10-04 00:45:00|320.66|318.66|321.01|319.01|321.05|319.05|320.64|318.64|29
1728002710000|2024-10-04 00:45:10|321|319|321.17|319.17|321.21|319.21|320.97|318.97|25
1728002720000|2024-10-04 00:45:20|321.16|319.16|321.1|319.1|321.21|319.21|321.1|319.1|21
1728002730000|2024-10-04 00:45:30|321.08|319.08|320.91|318.91|321.08|319.08|320.83|318.83|18
1728002740000|2024-10-04 00:45:40|320.86|318.86|320.78|318.78|320.86|318.86|320.75|318.75|14
1728002750000|2024-10-04 00:45:50|320.76|318.76|320.93|318.93|320.97|318.97|320.76|318.76|16
1728002760000|2024-10-04 00:46:00|320.94|318.94|320.84|318.84|320.97|318.97|320.72|318.72|22
1728002770000|2024-10-04 00:46:10|320.86|318.86|320.9|318.9|320.99|318.99|320.85|318.85|17
1728002780000|2024-10-04 00:46:20|320.89|318.89|320.97|318.97|320.97|318.97|320.89|318.89|17
1728002790000|2024-10-04 00:46:30|320.95|318.95|320.87|318.87|321.02|319.02|320.87|318.87|17
1728002800000|2024-10-04 00:46:40|320.89|318.89|320.96|318.96|321|319|320.89|318.89|14
1728002810000|2024-10-04 00:46:50|320.97|318.97|320.88|318.88|320.99|318.99|320.88|318.88|12
1728002820000|2024-10-04 00:47:00|320.89|318.89|320.9|318.9|321.01|319.01|320.89|318.89|24
1728002830000|2024-10-04 00:47:10|320.89|318.89|320.91|318.91|320.99|318.99|320.88|318.88|19
1728002840000|2024-10-04 00:47:20|320.92|318.92|320.94|318.94|320.94|318.94|320.91|318.91|14
1728002850000|2024-10-04 00:47:30|320.92|318.92|320.92|318.92|320.93|318.93|320.9|318.9|10
1728002860000|2024-10-04 00:47:40|320.93|318.93|320.91|318.91|320.93|318.93|320.87|318.87|7
1728002870000|2024-10-04 00:47:50|320.96|318.96|320.98|318.98|320.99|318.99|320.96|318.96|22
1728002880000|2024-10-04 00:48:00|320.95|318.95|320.88|318.88|320.96|318.96|320.85|318.85|13
1728002890000|2024-10-04 00:48:10|320.89|318.89|320.95|318.95|320.99|318.99|320.89|318.89|9
1728002900000|2024-10-04 00:48:20|320.92|318.92|320.97|318.97|320.98|318.98|320.92|318.92|5
1728002910000|2024-10-04 00:48:30|320.92|318.92|320.87|318.87|320.92|318.92|320.75|318.75|21
1728002920000|2024-10-04 00:48:40|320.86|318.86|320.91|318.91|320.91|318.91|320.85|318.85|7
1728002930000|2024-10-04 00:48:50|320.92|318.92|320.89|318.89|320.94|318.94|320.89|318.89|6
1728002940000|2024-10-04 00:49:00|320.88|318.88|320.87|318.87|320.92|318.92|320.87|318.87|12
1728002950000|2024-10-04 00:49:10|320.84|318.84|320.83|318.83|320.84|318.84|320.76|318.76|14
1728002960000|2024-10-04 00:49:20|320.81|318.81|320.74|318.74|320.83|318.83|320.74|318.74|9
1728002970000|2024-10-04 00:49:30|320.73|318.73|320.63|318.63|320.73|318.73|320.6|318.6|10
1728002980000|2024-10-04 00:49:40|320.62|318.62|320.4|318.4|320.62|318.62|320.37|318.37|17
1728002990000|2024-10-04 00:49:50|320.46|318.46|320.41|318.41|320.46|318.46|320.39|318.39|11
1728003000000|2024-10-04 00:50:00|320.48|318.48|320.81|318.81|320.81|318.81|320.47|318.47|23
1728003010000|2024-10-04 00:50:10|320.77|318.77|320.86|318.86|320.92|318.92|320.77|318.77|21
1728003020000|2024-10-04 00:50:20|320.85|318.85|320.8|318.8|320.86|318.86|320.77|318.77|11
1728003030000|2024-10-04 00:50:30|320.82|318.82|320.83|318.83|320.83|318.83|320.82|318.82|2
1728003040000|2024-10-04 00:50:40|320.81|318.81|320.81|318.81|320.81|318.81|320.81|318.81|1
1728003050000|2024-10-04 00:50:50|320.8|318.8|320.82|318.82|320.82|318.82|320.61|318.61|18
1728003060000|2024-10-04 00:51:00|320.86|318.86|320.85|318.85|320.88|318.88|320.81|318.81|19
1728003070000|2024-10-04 00:51:10|320.81|318.81|320.76|318.76|320.86|318.86|320.76|318.76|15
1728003080000|2024-10-04 00:51:20|320.8|318.8|320.81|318.81|320.81|318.81|320.75|318.75|16
1728003090000|2024-10-04 00:51:30|320.79|318.79|320.79|318.79|320.8|318.8|320.78|318.78|11
1728003100000|2024-10-04 00:51:40|320.74|318.74|320.59|318.59|320.75|318.75|320.55|318.55|17
1728003110000|2024-10-04 00:51:50|320.6|318.6|320.62|318.62|320.62|318.62|320.59|318.59|7
1728003120000|2024-10-04 00:52:00|320.61|318.61|320.57|318.57|320.62|318.62|320.57|318.57|11
1728003130000|2024-10-04 00:52:10|320.58|318.58|320.53|318.53|320.58|318.58|320.52|318.52|14
1728003140000|2024-10-04 00:52:20|320.51|318.51|320.6|318.6|320.6|318.6|320.42|318.42|17
1728003150000|2024-10-04 00:52:30|320.62|318.62|320.51|318.51|320.63|318.63|320.51|318.51|20
1728003160000|2024-10-04 00:52:40|320.5|318.5|321.12|319.12|321.14|319.14|320.43|318.43|14
1728003170000|2024-10-04 00:52:50|321.08|319.08|321.16|319.16|321.18|319.18|321.08|319.08|9
1728003180000|2024-10-04 00:53:00|321.15|319.15|321.18|319.18|321.18|319.18|321.05|319.05|17
1728003190000|2024-10-04 00:53:10|321.16|319.16|321.12|319.12|321.16|319.16|320.95|318.95|25
1728003200000|2024-10-04 00:53:20|321.1|319.1|321.12|319.12|321.16|319.16|321.1|319.1|7
1728003210000|2024-10-04 00:53:30|321.11|319.11|321.08|319.08|321.11|319.11|321.02|319.02|16
1728003220000|2024-10-04 00:53:40|321.07|319.07|321.07|319.07|321.12|319.12|321.07|319.07|20
1728003230000|2024-10-04 00:53:50|321.08|319.08|321.05|319.05|321.1|319.1|321.05|319.05|10
1728003240000|2024-10-04 00:54:00|321.04|319.04|321.11|319.11|321.13|319.13|321.02|319.02|13
1728003250000|2024-10-04 00:54:10|321.12|319.12|321.12|319.12|321.26|319.26|321.11|319.11|23
1728003260000|2024-10-04 00:54:20|321.13|319.13|321.09|319.09|321.14|319.14|321.05|319.05|15
1728003270000|2024-10-04 00:54:30|321.08|319.08|321.1|319.1|321.15|319.15|321.06|319.06|19
1728003280000|2024-10-04 00:54:40|321.12|319.12|321.11|319.11|321.12|319.12|321.07|319.07|14
1728003290000|2024-10-04 00:54:50|321.1|319.1|321.11|319.11|321.11|319.11|321.1|319.1|8
1728003300000|2024-10-04 00:55:00|321.1|319.1|321.37|319.37|321.38|319.38|321.1|319.1|23
1728003310000|2024-10-04 00:55:10|321.36|319.36|321.42|319.42|321.43|319.43|321.32|319.32|15
1728003320000|2024-10-04 00:55:20|321.43|319.43|321.43|319.43|321.43|319.43|321.34|319.34|16
1728003330000|2024-10-04 00:55:30|321.44|319.44|321.3|319.3|321.44|319.44|321.3|319.3|19
1728003340000|2024-10-04 00:55:40|321.27|319.27|321.08|319.08|321.27|319.27|321.08|319.08|15
1728003350000|2024-10-04 00:55:50|321.09|319.09|321.17|319.17|321.17|319.17|321.08|319.08|9
1728003360000|2024-10-04 00:56:00|321.21|319.21|321.11|319.11|321.28|319.28|321.11|319.11|14
1728003370000|2024-10-04 00:56:10|321.1|319.1|321.11|319.11|321.11|319.11|321.1|319.1|4
1728003380000|2024-10-04 00:56:20|321.12|319.12|321.28|319.28|321.29|319.29|321.12|319.12|15
1728003390000|2024-10-04 00:56:30|321.29|319.29|321.25|319.25|321.3|319.3|321.21|319.21|13
1728003400000|2024-10-04 00:56:40|321.22|319.22|321.13|319.13|321.23|319.23|321.13|319.13|9
1728003410000|2024-10-04 00:56:50|321.12|319.12|321.17|319.17|321.22|319.22|321.12|319.12|14
1728003420000|2024-10-04 00:57:00|321.18|319.18|321.22|319.22|321.24|319.24|321.18|319.18|13
1728003430000|2024-10-04 00:57:10|321.23|319.23|321.32|319.32|321.33|319.33|321.21|319.21|9
1728003440000|2024-10-04 00:57:20|321.3|319.3|321.25|319.25|321.3|319.3|321.23|319.23|5
1728003450000|2024-10-04 00:57:30|321.24|319.24|321.4|319.4|321.42|319.42|321.24|319.24|19
1728003460000|2024-10-04 00:57:40|321.39|319.39|321.41|319.41|321.41|319.41|321.39|319.39|13
1728003470000|2024-10-04 00:57:50|321.39|319.39|321.35|319.35|321.39|319.39|321.35|319.35|14
1728003480000|2024-10-04 00:58:00|321.36|319.36|321.21|319.21|321.42|319.42|321.21|319.21|16
1728003490000|2024-10-04 00:58:10|321.22|319.22|321.27|319.27|321.29|319.29|321.19|319.19|19
1728003500000|2024-10-04 00:58:20|321.28|319.28|321.24|319.24|321.28|319.28|321.21|319.21|11
1728003510000|2024-10-04 00:58:30|321.25|319.25|321.31|319.31|321.35|319.35|321.25|319.25|9
1728003520000|2024-10-04 00:58:40|321.32|319.32|321.33|319.33|321.33|319.33|321.32|319.32|8
1728003530000|2024-10-04 00:58:50|321.32|319.32|321.41|319.41|321.43|319.43|321.32|319.32|13
1728003540000|2024-10-04 00:59:00|321.4|319.4|321.36|319.36|321.4|319.4|321.36|319.36|4
1728003550000|2024-10-04 00:59:10|321.34|319.34|321.37|319.37|321.38|319.38|321.32|319.32|4
1728003560000|2024-10-04 00:59:20|321.35|319.35|321.33|319.33|321.35|319.35|321.32|319.32|7
1728003570000|2024-10-04 00:59:30|321.32|319.32|321.44|319.44|321.45|319.45|321.25|319.25|9
1728003580000|2024-10-04 00:59:40|321.43|319.43|321.41|319.41|321.44|319.44|321.4|319.4|11
1728003590000|2024-10-04 00:59:50|321.4|319.4|321.41|319.41|321.41|319.41|321.4|319.4|2
1728003600000|2024-10-04 01:00:00|321.42|319.42|321.5|319.5|321.51|319.51|321.42|319.42|21
1728003610000|2024-10-04 01:00:10|321.49|319.49|321.53|319.53|321.64|319.64|321.49|319.49|13
1728003620000|2024-10-04 01:00:20|321.52|319.52|321.37|319.37|321.53|319.53|321.36|319.36|12
1728003630000|2024-10-04 01:00:30|321.38|319.38|321.4|319.4|321.42|319.42|321.38|319.38|13
1728003640000|2024-10-04 01:00:40|321.39|319.39|321.32|319.32|321.4|319.4|321.31|319.31|8
1728003650000|2024-10-04 01:00:50|321.33|319.33|321.52|319.52|321.55|319.55|321.33|319.33|14
1728003660000|2024-10-04 01:01:00|321.51|319.51|321.38|319.38|321.51|319.51|321.35|319.35|14
1728003670000|2024-10-04 01:01:10|321.4|319.4|321.31|319.31|321.4|319.4|321.3|319.3|15
1728003680000|2024-10-04 01:01:20|321.3|319.3|321.32|319.32|321.32|319.32|321.29|319.29|4
1728003690000|2024-10-04 01:01:30|321.29|319.29|321.16|319.16|321.29|319.29|321.13|319.13|15
1728003700000|2024-10-04 01:01:40|321.15|319.15|321.17|319.17|321.17|319.17|321.13|319.13|5
1728003710000|2024-10-04 01:01:50|321.15|319.15|321.26|319.26|321.26|319.26|321.15|319.15|3
1728003720000|2024-10-04 01:02:00|321.27|319.27|321.43|319.43|321.43|319.43|321.27|319.27|13
1728003730000|2024-10-04 01:02:10|321.42|319.42|321.4|319.4|321.43|319.43|321.34|319.34|21
1728003740000|2024-10-04 01:02:20|321.43|319.43|321.57|319.57|321.57|319.57|321.43|319.43|8
1728003750000|2024-10-04 01:02:30|321.56|319.56|321.68|319.68|321.68|319.68|321.54|319.54|12
1728003760000|2024-10-04 01:02:40|321.69|319.69|321.71|319.71|321.71|319.71|321.67|319.67|22
1728003770000|2024-10-04 01:02:50|321.7|319.7|321.74|319.74|321.76|319.76|321.7|319.7|12
1728003780000|2024-10-04 01:03:00|321.75|319.75|321.73|319.73|321.75|319.75|321.73|319.73|9
1728003790000|2024-10-04 01:03:10|321.71|319.71|321.73|319.73|321.75|319.75|321.71|319.71|6
1728003800000|2024-10-04 01:03:20|321.71|319.71|321.75|319.75|321.75|319.75|321.71|319.71|14
1728003810000|2024-10-04 01:03:30|321.72|319.72|321.62|319.62|321.73|319.73|321.62|319.62|8
1728003820000|2024-10-04 01:03:40|321.59|319.59|321.6|319.6|321.62|319.62|321.59|319.59|5
1728003830000|2024-10-04 01:03:50|321.59|319.59|321.5|319.5|321.59|319.59|321.5|319.5|10
1728003840000|2024-10-04 01:04:00|321.51|319.51|321.59|319.59|321.61|319.61|321.5|319.5|19
1728003850000|2024-10-04 01:04:10|321.58|319.58|321.7|319.7|321.7|319.7|321.57|319.57|11
1728003860000|2024-10-04 01:04:20|321.74|319.74|321.71|319.71|321.74|319.74|321.69|319.69|9
1728003870000|2024-10-04 01:04:30|321.69|319.69|321.65|319.65|321.71|319.71|321.63|319.63|8
1728003880000|2024-10-04 01:04:40|321.67|319.67|321.65|319.65|321.68|319.68|321.65|319.65|4
1728003890000|2024-10-04 01:04:50|321.63|319.63|321.64|319.64|321.65|319.65|321.63|319.63|4
1728003900000|2024-10-04 01:05:00|321.65|319.65|321.31|319.31|321.65|319.65|321.27|319.27|26
1728003910000|2024-10-04 01:05:10|321.32|319.32|321.26|319.26|321.33|319.33|321.23|319.23|13
1728003920000|2024-10-04 01:05:20|321.29|319.29|321.25|319.25|321.29|319.29|321.24|319.24|6
1728003930000|2024-10-04 01:05:30|321.22|319.22|321.12|319.12|321.22|319.22|321.04|319.04|8
1728003940000|2024-10-04 01:05:40|321.11|319.11|321.06|319.06|321.11|319.11|321.02|319.02|12
1728003950000|2024-10-04 01:05:50|321.07|319.07|321.06|319.06|321.08|319.08|321.06|319.06|4
1728003960000|2024-10-04 01:06:00|321.07|319.07|321.25|319.25|321.25|319.25|321.06|319.06|17
1728003970000|2024-10-04 01:06:10|321.27|319.27|321.44|319.44|321.47|319.47|321.27|319.27|14
1728003980000|2024-10-04 01:06:20|321.43|319.43|321.32|319.32|321.43|319.43|321.27|319.27|12
1728003990000|2024-10-04 01:06:30|321.31|319.31|321.31|319.31|321.31|319.31|321.26|319.26|10
1728004000000|2024-10-04 01:06:40|321.3|319.3|321.3|319.3|321.3|319.3|321.29|319.29|3
1728004010000|2024-10-04 01:06:50|321.32|319.32|321.31|319.31|321.32|319.32|321.29|319.29|6
1728004020000|2024-10-04 01:07:00|321.35|319.35|321.34|319.34|321.47|319.47|321.32|319.32|18
1728004030000|2024-10-04 01:07:10|321.35|319.35|321.39|319.39|321.44|319.44|321.35|319.35|8
1728004040000|2024-10-04 01:07:20|321.41|319.41|321.34|319.34|321.41|319.41|321.32|319.32|8
1728004050000|2024-10-04 01:07:30|321.33|319.33|321.35|319.35|321.41|319.41|321.31|319.31|13
1728004060000|2024-10-04 01:07:40|321.33|319.33|321.2|319.2|321.33|319.33|321.19|319.19|11
1728004070000|2024-10-04 01:07:50|321.19|319.19|321.2|319.2|321.2|319.2|321.19|319.19|6
1728004080000|2024-10-04 01:08:00|321.19|319.19|321.19|319.19|321.19|319.19|321.19|319.19|1
1728004090000|2024-10-04 01:08:10|321.18|319.18|321.22|319.22|321.23|319.23|321.16|319.16|11
1728004100000|2024-10-04 01:08:20|321.27|319.27|321.25|319.25|321.28|319.28|321.22|319.22|9
1728004110000|2024-10-04 01:08:30|321.24|319.24|321.4|319.4|321.4|319.4|321.24|319.24|8
1728004120000|2024-10-04 01:08:40|321.39|319.39|321.4|319.4|321.4|319.4|321.39|319.39|6
1728004130000|2024-10-04 01:08:50|321.42|319.42|321.47|319.47|321.48|319.48|321.42|319.42|6
1728004140000|2024-10-04 01:09:00|321.48|319.48|321.43|319.43|321.48|319.48|321.43|319.43|9
1728004150000|2024-10-04 01:09:10|321.44|319.44|321.44|319.44|321.46|319.46|321.44|319.44|5
1728004160000|2024-10-04 01:09:20|321.41|319.41|321.43|319.43|321.44|319.44|321.41|319.41|4
1728004170000|2024-10-04 01:09:30|321.45|319.45|321.47|319.47|321.47|319.47|321.45|319.45|2
1728004180000|2024-10-04 01:09:40|321.49|319.49|321.52|319.52|321.54|319.54|321.44|319.44|9
1728004190000|2024-10-04 01:09:50|321.53|319.53|321.53|319.53|321.55|319.55|321.53|319.53|8
1728004200000|2024-10-04 01:10:00|321.52|319.52|321.5|319.5|321.53|319.53|321.47|319.47|11
1728004210000|2024-10-04 01:10:10|321.51|319.51|321.77|319.77|321.77|319.77|321.51|319.51|10
1728004220000|2024-10-04 01:10:20|321.82|319.82|321.93|319.93|321.95|319.95|321.82|319.82|7
1728004230000|2024-10-04 01:10:30|321.94|319.94|321.95|319.95|321.95|319.95|321.89|319.89|14
1728004240000|2024-10-04 01:10:40|321.99|319.99|321.95|319.95|322.11|320.11|321.95|319.95|15
1728004250000|2024-10-04 01:10:50|321.96|319.96|321.91|319.91|321.96|319.96|321.89|319.89|11
1728004260000|2024-10-04 01:11:00|321.9|319.9|322.15|320.15|322.15|320.15|321.9|319.9|13
1728004270000|2024-10-04 01:11:10|322.1|320.1|321.96|319.96|322.1|320.1|321.92|319.92|17
1728004280000|2024-10-04 01:11:20|322.02|320.02|322.12|320.12|322.14|320.14|322.02|320.02|11
1728004290000|2024-10-04 01:11:30|322.03|320.03|322|320|322.05|320.05|321.99|319.99|16
1728004300000|2024-10-04 01:11:40|321.98|319.98|321.94|319.94|321.98|319.98|321.94|319.94|6
1728004310000|2024-10-04 01:11:50|321.93|319.93|321.91|319.91|321.93|319.93|321.9|319.9|3
1728004320000|2024-10-04 01:12:00|321.89|319.89|321.85|319.85|321.89|319.89|321.81|319.81|6
1728004330000|2024-10-04 01:12:10|321.84|319.84|321.74|319.74|321.86|319.86|321.74|319.74|14
1728004340000|2024-10-04 01:12:20|321.73|319.73|321.71|319.71|321.73|319.73|321.66|319.66|7
1728004350000|2024-10-04 01:12:30|321.69|319.69|321.5|319.5|321.7|319.7|321.49|319.49|21
1728004360000|2024-10-04 01:12:40|321.47|319.47|321.33|319.33|321.48|319.48|321.32|319.32|11
1728004370000|2024-10-04 01:12:50|321.32|319.32|321.27|319.27|321.36|319.36|321.23|319.23|13
1728004380000|2024-10-04 01:13:00|321.28|319.28|321.35|319.35|321.35|319.35|321.28|319.28|5
1728004390000|2024-10-04 01:13:10|321.38|319.38|321.36|319.36|321.49|319.49|321.36|319.36|11
1728004400000|2024-10-04 01:13:20|321.37|319.37|321.71|319.71|321.71|319.71|321.37|319.37|15
1728004410000|2024-10-04 01:13:30|321.72|319.72|321.71|319.71|321.73|319.73|321.66|319.66|13
1728004420000|2024-10-04 01:13:40|321.7|319.7|321.62|319.62|321.79|319.79|321.61|319.61|14
1728004430000|2024-10-04 01:13:50|321.61|319.61|321.63|319.63|321.65|319.65|321.6|319.6|6
1728004440000|2024-10-04 01:14:00|321.62|319.62|321.64|319.64|321.69|319.69|321.61|319.61|12
1728004450000|2024-10-04 01:14:10|321.65|319.65|321.69|319.69|321.74|319.74|321.64|319.64|12
1728004460000|2024-10-04 01:14:20|321.68|319.68|321.66|319.66|321.69|319.69|321.64|319.64|7
1728004470000|2024-10-04 01:14:30|321.65|319.65|321.67|319.67|321.67|319.67|321.63|319.63|9
1728004480000|2024-10-04 01:14:40|321.7|319.7|321.73|319.73|321.75|319.75|321.7|319.7|6
1728004490000|2024-10-04 01:14:50|321.61|319.61|321.5|319.5|321.61|319.61|321.5|319.5|5
1728004500000|2024-10-04 01:15:00|321.49|319.49|321.71|319.71|321.71|319.71|321.45|319.45|17
1728004510000|2024-10-04 01:15:10|321.72|319.72|321.76|319.76|321.79|319.79|321.67|319.67|17
1728004520000|2024-10-04 01:15:20|321.75|319.75|321.63|319.63|321.77|319.77|321.63|319.63|12
1728004530000|2024-10-04 01:15:30|321.64|319.64|321.67|319.67|321.67|319.67|321.64|319.64|3
1728004540000|2024-10-04 01:15:40|321.71|319.71|321.93|319.93|321.93|319.93|321.71|319.71|13
1728004550000|2024-10-04 01:15:50|321.95|319.95|322.05|320.05|322.05|320.05|321.95|319.95|4
1728004560000|2024-10-04 01:16:00|322.07|320.07|322.15|320.15|322.15|320.15|322.06|320.06|8
1728004570000|2024-10-04 01:16:10|322.14|320.14|322.06|320.06|322.14|320.14|321.99|319.99|16
1728004580000|2024-10-04 01:16:20|322.05|320.05|322.06|320.06|322.06|320.06|322.02|320.02|10
1728004590000|2024-10-04 01:16:30|322.11|320.11|322|320|322.11|320.11|321.99|319.99|11
1728004600000|2024-10-04 01:16:40|322.01|320.01|322.01|320.01|322.01|320.01|322|320|5
1728004610000|2024-10-04 01:16:50|322|320|322.02|320.02|322.02|320.02|321.99|319.99|11
1728004620000|2024-10-04 01:17:00|322.01|320.01|322.01|320.01|322.03|320.03|321.99|319.99|12
1728004630000|2024-10-04 01:17:10|322|320|322.12|320.12|322.17|320.17|322|320|11
1728004640000|2024-10-04 01:17:20|322.13|320.13|322|320|322.15|320.15|321.96|319.96|13
1728004650000|2024-10-04 01:17:30|321.98|319.98|321.96|319.96|322.02|320.02|321.96|319.96|12
1728004660000|2024-10-04 01:17:40|321.97|319.97|321.95|319.95|321.97|319.97|321.94|319.94|4
1728004670000|2024-10-04 01:17:50|321.94|319.94|321.98|319.98|321.98|319.98|321.93|319.93|9
1728004680000|2024-10-04 01:18:00|321.96|319.96|321.97|319.97|322.11|320.11|321.94|319.94|15
1728004690000|2024-10-04 01:18:10|321.98|319.98|322.19|320.19|322.2|320.2|321.96|319.96|16
1728004700000|2024-10-04 01:18:20|322.21|320.21|322.19|320.19|322.21|320.21|322.18|320.18|8
1728004710000|2024-10-04 01:18:30|322.22|320.22|322.31|320.31|322.31|320.31|322.19|320.19|10
1728004720000|2024-10-04 01:18:40|322.37|320.37|322.31|320.31|322.38|320.38|322.31|320.31|13
1728004730000|2024-10-04 01:18:50|322.3|320.3|322.33|320.33|322.35|320.35|322.3|320.3|12
1728004740000|2024-10-04 01:19:00|322.32|320.32|322.41|320.41|322.41|320.41|322.31|320.31|11
1728004750000|2024-10-04 01:19:10|322.42|320.42|322.52|320.52|322.53|320.53|322.42|320.42|19
1728004760000|2024-10-04 01:19:20|322.54|320.54|322.53|320.53|322.54|320.54|322.47|320.47|15
1728004770000|2024-10-04 01:19:30|322.52|320.52|322.5|320.5|322.55|320.55|322.49|320.49|14
1728004780000|2024-10-04 01:19:40|322.48|320.48|322.32|320.32|322.5|320.5|322.31|320.31|10
1728004790000|2024-10-04 01:19:50|322.31|320.31|322.33|320.33|322.33|320.33|322.27|320.27|7
1728004800000|2024-10-04 01:20:00|322.26|320.26|322.28|320.28|322.3|320.3|322.24|320.24|14
1728004810000|2024-10-04 01:20:10|322.29|320.29|322.16|320.16|322.29|320.29|322.12|320.12|15
1728004820000|2024-10-04 01:20:20|322.17|320.17|322.2|320.2|322.23|320.23|322.16|320.16|10
1728004830000|2024-10-04 01:20:30|322.19|320.19|322.21|320.21|322.21|320.21|322.17|320.17|7
1728004840000|2024-10-04 01:20:40|322.16|320.16|322.13|320.13|322.16|320.16|322.11|320.11|15
1728004850000|2024-10-04 01:20:50|322.14|320.14|322.17|320.17|322.17|320.17|322.11|320.11|11
1728004860000|2024-10-04 01:21:00|322.19|320.19|322.27|320.27|322.3|320.3|322.19|320.19|12
1728004870000|2024-10-04 01:21:10|322.29|320.29|322.25|320.25|322.31|320.31|322.19|320.19|15
1728004880000|2024-10-04 01:21:20|322.23|320.23|322.22|320.22|322.25|320.25|322.2|320.2|13
1728004890000|2024-10-04 01:21:30|322.21|320.21|322.15|320.15|322.22|320.22|322.15|320.15|10
1728004900000|2024-10-04 01:21:40|322.14|320.14|322.2|320.2|322.2|320.2|322.08|320.08|10
1728004910000|2024-10-04 01:21:50|322.22|320.22|322.42|320.42|322.42|320.42|322.22|320.22|10
1728004920000|2024-10-04 01:22:00|322.41|320.41|322.52|320.52|322.53|320.53|322.41|320.41|16
1728004930000|2024-10-04 01:22:10|322.51|320.51|322.52|320.52|322.52|320.52|322.49|320.49|8
1728004940000|2024-10-04 01:22:20|322.54|320.54|322.68|320.68|322.68|320.68|322.54|320.54|9
1728004950000|2024-10-04 01:22:30|322.69|320.69|322.68|320.68|322.72|320.72|322.66|320.66|11
1728004960000|2024-10-04 01:22:40|322.69|320.69|323.05|321.05|323.05|321.05|322.69|320.69|11
1728004970000|2024-10-04 01:22:50|323.07|321.07|323.14|321.14|323.14|321.14|323.07|321.07|4
1728004980000|2024-10-04 01:23:00|323.18|321.18|323.14|321.14|323.19|321.19|323.14|321.14|6
1728004990000|2024-10-04 01:23:10|323.12|321.12|323.14|321.14|323.14|321.14|323.09|321.09|12
1728005000000|2024-10-04 01:23:20|323.15|321.15|323.28|321.28|323.28|321.28|323.15|321.15|7
1728005010000|2024-10-04 01:23:30|323.31|321.31|323.55|321.55|323.55|321.55|323.28|321.28|13
1728005020000|2024-10-04 01:23:40|323.54|321.54|323.52|321.52|323.54|321.54|323.45|321.45|19
1728005030000|2024-10-04 01:23:50|323.54|321.54|323.37|321.37|323.54|321.54|323.36|321.36|13
1728005040000|2024-10-04 01:24:00|323.39|321.39|323.54|321.54|323.57|321.57|323.36|321.36|23
1728005050000|2024-10-04 01:24:10|323.53|321.53|323.74|321.74|323.74|321.74|323.53|321.53|18
1728005060000|2024-10-04 01:24:20|323.75|321.75|323.84|321.84|323.87|321.87|323.75|321.75|21
1728005070000|2024-10-04 01:24:30|323.85|321.85|323.9|321.9|323.93|321.93|323.81|321.81|21
1728005080000|2024-10-04 01:24:40|323.91|321.91|323.88|321.88|323.92|321.92|323.83|321.83|14
1728005090000|2024-10-04 01:24:50|323.9|321.9|323.88|321.88|323.94|321.94|323.87|321.87|11
1728005100000|2024-10-04 01:25:00|323.86|321.86|323.75|321.75|323.9|321.9|323.75|321.75|21
1728005110000|2024-10-04 01:25:10|323.76|321.76|323.76|321.76|323.77|321.77|323.68|321.68|14
1728005120000|2024-10-04 01:25:20|323.74|321.74|323.39|321.39|323.74|321.74|323.39|321.39|22
1728005130000|2024-10-04 01:25:30|323.38|321.38|323|321|323.38|321.38|323|321|17
1728005140000|2024-10-04 01:25:40|323.02|321.02|323|321|323.02|321.02|322.8|320.8|27
1728005150000|2024-10-04 01:25:50|322.99|320.99|323.06|321.06|323.08|321.08|322.98|320.98|18
1728005160000|2024-10-04 01:26:00|323.09|321.09|323.11|321.11|323.15|321.15|323.02|321.02|24
1728005170000|2024-10-04 01:26:10|323.12|321.12|323.12|321.12|323.13|321.13|322.99|320.99|23
1728005180000|2024-10-04 01:26:20|323.11|321.11|323.33|321.33|323.33|321.33|323.06|321.06|17
1728005190000|2024-10-04 01:26:30|323.34|321.34|323.69|321.69|323.7|321.7|323.34|321.34|21
1728005200000|2024-10-04 01:26:40|323.77|321.77|324.01|322.01|324.34|322.34|323.77|321.77|29
1728005210000|2024-10-04 01:26:50|324.02|322.02|324.15|322.15|324.16|322.16|323.97|321.97|17
1728005220000|2024-10-04 01:27:00|324.16|322.16|324.47|322.47|324.49|322.49|324.16|322.16|27
1728005230000|2024-10-04 01:27:10|324.48|322.48|324.45|322.45|324.51|322.51|324.43|322.43|23
1728005240000|2024-10-04 01:27:20|324.48|322.48|324.57|322.57|324.57|322.57|324.48|322.48|6
1728005250000|2024-10-04 01:27:30|324.54|322.54|324.53|322.53|324.54|322.54|324.53|322.53|2
1728005260000|2024-10-04 01:27:40|324.52|322.52|324.74|322.74|324.84|322.84|324.52|322.52|25
1728005270000|2024-10-04 01:27:50|324.75|322.75|325|323|325|323|324.75|322.75|15
1728005280000|2024-10-04 01:28:00|325.04|323.04|325.05|323.05|325.3|323.3|325.01|323.01|11
1728005290000|2024-10-04 01:28:10|325.06|323.06|324.5|322.5|325.06|323.06|324.5|322.5|29
1728005300000|2024-10-04 01:28:20|324.49|322.49|324.55|322.55|324.58|322.58|324.4|322.4|23
1728005310000|2024-10-04 01:28:30|324.53|322.53|324.2|322.2|324.53|322.53|324.2|322.2|27
1728005320000|2024-10-04 01:28:40|324.21|322.21|324.23|322.23|324.33|322.33|324.18|322.18|24
1728005330000|2024-10-04 01:28:50|324.22|322.22|324.31|322.31|324.33|322.33|324.21|322.21|18
1728005340000|2024-10-04 01:29:00|324.3|322.3|324.2|322.2|324.58|322.58|324.2|322.2|24
1728005350000|2024-10-04 01:29:10|324.22|322.22|324.24|322.24|324.25|322.25|324.2|322.2|9
1728005360000|2024-10-04 01:29:20|324.28|322.28|324.2|322.2|324.28|322.28|324.17|322.17|14
1728005370000|2024-10-04 01:29:30|324.19|322.19|323.94|321.94|324.19|322.19|323.94|321.94|21
1728005380000|2024-10-04 01:29:40|323.86|321.86|323.71|321.71|323.88|321.88|323.71|321.71|12
1728005390000|2024-10-04 01:29:50|323.7|321.7|323.95|321.95|323.99|321.99|323.7|321.7|14
1728005400000|2024-10-04 01:30:00|323.99|321.99|324.3|322.3|324.4|322.4|323.99|321.99|26
1728005410000|2024-10-04 01:30:10|324.29|322.29|324.05|322.05|324.45|322.45|324.05|322.05|21
1728005420000|2024-10-04 01:30:20|324.07|322.07|324.18|322.18|324.35|322.35|324.04|322.04|21
1728005430000|2024-10-04 01:30:30|324.21|322.21|324.1|322.1|324.22|322.22|324.07|322.07|21
1728005440000|2024-10-04 01:30:40|324.11|322.11|324.24|322.24|324.32|322.32|324.11|322.11|25
1728005450000|2024-10-04 01:30:50|324.23|322.23|324.35|322.35|324.36|322.36|324.19|322.19|21
1728005460000|2024-10-04 01:31:00|324.34|322.34|324.34|322.34|324.38|322.38|324.3|322.3|27
1728005470000|2024-10-04 01:31:10|324.33|322.33|324.49|322.49|324.49|322.49|324.31|322.31|21
1728005480000|2024-10-04 01:31:20|324.5|322.5|324.42|322.42|324.82|322.82|324.42|322.42|21
1728005490000|2024-10-04 01:31:30|324.43|322.43|324.39|322.39|324.54|322.54|324.39|322.39|25
1728005500000|2024-10-04 01:31:40|324.35|322.35|324.53|322.53|324.53|322.53|324.29|322.29|27
1728005510000|2024-10-04 01:31:50|324.54|322.54|324.57|322.57|324.7|322.7|324.48|322.48|28
1728005520000|2024-10-04 01:32:00|324.54|322.54|324.62|322.62|324.75|322.75|324.54|322.54|30
1728005530000|2024-10-04 01:32:10|324.61|322.61|324.64|322.64|324.65|322.65|324.5|322.5|23
1728005540000|2024-10-04 01:32:20|324.62|322.62|324.47|322.47|324.63|322.63|324.35|322.35|28
1728005550000|2024-10-04 01:32:30|324.48|322.48|324.42|322.42|324.56|322.56|324.36|322.36|25
1728005560000|2024-10-04 01:32:40|324.41|322.41|324.39|322.39|324.47|322.47|324.31|322.31|19
1728005570000|2024-10-04 01:32:50|324.4|322.4|324.43|322.43|324.43|322.43|324.29|322.29|15
1728005580000|2024-10-04 01:33:00|324.42|322.42|324.03|322.03|324.42|322.42|323.95|321.95|27
1728005590000|2024-10-04 01:33:10|324.04|322.04|324.13|322.13|324.16|322.16|323.98|321.98|29
1728005600000|2024-10-04 01:33:20|324.08|322.08|324.03|322.03|324.23|322.23|324.03|322.03|29
1728005610000|2024-10-04 01:33:30|324.02|322.02|324.04|322.04|324.1|322.1|324.02|322.02|23
1728005620000|2024-10-04 01:33:40|324.03|322.03|324.12|322.12|324.13|322.13|324.02|322.02|16
1728005630000|2024-10-04 01:33:50|324.11|322.11|324.09|322.09|324.14|322.14|324.08|322.08|16
1728005640000|2024-10-04 01:34:00|324.03|322.03|323.98|321.98|324.03|322.03|323.82|321.82|17
1728005650000|2024-10-04 01:34:10|323.97|321.97|324.24|322.24|324.26|322.26|323.97|321.97|27
1728005660000|2024-10-04 01:34:20|324.23|322.23|323.97|321.97|324.25|322.25|323.93|321.93|24
1728005670000|2024-10-04 01:34:30|323.96|321.96|323.98|321.98|324.15|322.15|323.95|321.95|24
1728005680000|2024-10-04 01:34:40|323.97|321.97|323.66|321.66|324.01|322.01|323.66|321.66|26
1728005690000|2024-10-04 01:34:50|323.65|321.65|323.5|321.5|323.65|321.65|323.4|321.4|24
1728005700000|2024-10-04 01:35:00|323.48|321.48|323.47|321.47|323.48|321.48|323.29|321.29|20
1728005710000|2024-10-04 01:35:10|323.52|321.52|323.52|321.52|323.57|321.57|323.41|321.41|30
1728005720000|2024-10-04 01:35:20|323.49|321.49|323.41|321.41|323.49|321.49|323.31|321.31|22
1728005730000|2024-10-04 01:35:30|323.43|321.43|323.54|321.54|323.54|321.54|323.39|321.39|20
1728005740000|2024-10-04 01:35:40|323.52|321.52|323.55|321.55|323.55|321.55|323.48|321.48|22
1728005750000|2024-10-04 01:35:50|323.5|321.5|323.48|321.48|323.56|321.56|323.46|321.46|22
1728005760000|2024-10-04 01:36:00|323.45|321.45|323.43|321.43|323.51|321.51|323.4|321.4|24
1728005770000|2024-10-04 01:36:10|323.42|321.42|323.7|321.7|323.7|321.7|323.42|321.42|19
1728005780000|2024-10-04 01:36:20|323.78|321.78|323.68|321.68|323.87|321.87|323.66|321.66|30
1728005790000|2024-10-04 01:36:30|323.69|321.69|323.67|321.67|323.76|321.76|323.67|321.67|21
1728005800000|2024-10-04 01:36:40|323.63|321.63|323.55|321.55|323.64|321.64|323.48|321.48|23
1728005810000|2024-10-04 01:36:50|323.53|321.53|323.48|321.48|323.55|321.55|323.46|321.46|21
1728005820000|2024-10-04 01:37:00|323.47|321.47|323.39|321.39|323.48|321.48|323.37|321.37|18
1728005830000|2024-10-04 01:37:10|323.46|321.46|323.67|321.67|323.76|321.76|323.46|321.46|21
1728005840000|2024-10-04 01:37:20|323.69|321.69|323.69|321.69|323.82|321.82|323.66|321.66|24
1728005850000|2024-10-04 01:37:30|323.68|321.68|323.78|321.78|323.82|321.82|323.68|321.68|19
1728005860000|2024-10-04 01:37:40|323.77|321.77|323.71|321.71|323.78|321.78|323.69|321.69|18
1728005870000|2024-10-04 01:37:50|323.69|321.69|323.59|321.59|323.71|321.71|323.56|321.56|19
1728005880000|2024-10-04 01:38:00|323.57|321.57|323.62|321.62|323.77|321.77|323.57|321.57|20
1728005890000|2024-10-04 01:38:10|323.61|321.61|323.71|321.71|323.76|321.76|323.6|321.6|19
1728005900000|2024-10-04 01:38:20|323.7|321.7|323.53|321.53|323.71|321.71|323.53|321.53|16
1728005910000|2024-10-04 01:38:30|323.52|321.52|323.44|321.44|323.52|321.52|323.43|321.43|8
1728005920000|2024-10-04 01:38:40|323.45|321.45|323.48|321.48|323.53|321.53|323.45|321.45|19
1728005930000|2024-10-04 01:38:50|323.47|321.47|323.65|321.65|323.68|321.68|323.47|321.47|22
1728005940000|2024-10-04 01:39:00|323.64|321.64|323.59|321.59|323.74|321.74|323.59|321.59|23
1728005950000|2024-10-04 01:39:10|323.58|321.58|323.48|321.48|323.59|321.59|323.45|321.45|17
1728005960000|2024-10-04 01:39:20|323.49|321.49|323.43|321.43|323.51|321.51|323.4|321.4|15
1728005970000|2024-10-04 01:39:30|323.41|321.41|323.44|321.44|323.45|321.45|323.36|321.36|22
1728005980000|2024-10-04 01:39:40|323.47|321.47|323.34|321.34|323.58|321.58|323.34|321.34|24
1728005990000|2024-10-04 01:39:50|323.36|321.36|323.35|321.35|323.41|321.41|323.35|321.35|14
1728006000000|2024-10-04 01:40:00|323.37|321.37|323.3|321.3|323.39|321.39|323.28|321.28|19
1728006010000|2024-10-04 01:40:10|323.25|321.25|323.39|321.39|323.39|321.39|323.25|321.25|21
1728006020000|2024-10-04 01:40:20|323.4|321.4|323.07|321.07|323.4|321.4|323.04|321.04|20
1728006030000|2024-10-04 01:40:30|323.06|321.06|323.09|321.09|323.12|321.12|323.02|321.02|13
1728006040000|2024-10-04 01:40:40|323.11|321.11|323.08|321.08|323.16|321.16|323.08|321.08|18
1728006050000|2024-10-04 01:40:50|323.07|321.07|323.1|321.1|323.13|321.13|323.07|321.07|15
1728006060000|2024-10-04 01:41:00|323.11|321.11|323.08|321.08|323.11|321.11|322.92|320.92|21
1728006070000|2024-10-04 01:41:10|323.11|321.11|323.46|321.46|323.48|321.48|323.09|321.09|19
1728006080000|2024-10-04 01:41:20|323.45|321.45|323.21|321.21|323.46|321.46|323.18|321.18|18
1728006090000|2024-10-04 01:41:30|323.2|321.2|323.31|321.31|323.31|321.31|323.17|321.17|17
1728006100000|2024-10-04 01:41:40|323.32|321.32|323.4|321.4|323.43|321.43|323.24|321.24|15
1728006110000|2024-10-04 01:41:50|323.39|321.39|323.42|321.42|323.44|321.44|323.38|321.38|15
1728006120000|2024-10-04 01:42:00|323.39|321.39|323.2|321.2|323.39|321.39|323.14|321.14|19
1728006130000|2024-10-04 01:42:10|323.22|321.22|323.28|321.28|323.3|321.3|323.21|321.21|8
1728006140000|2024-10-04 01:42:20|323.23|321.23|323.12|321.12|323.23|321.23|323.12|321.12|12
1728006150000|2024-10-04 01:42:30|323.13|321.13|323.21|321.21|323.22|321.22|323.12|321.12|9
1728006160000|2024-10-04 01:42:40|323.23|321.23|323.53|321.53|323.53|321.53|323.23|321.23|20
1728006170000|2024-10-04 01:42:50|323.52|321.52|323.38|321.38|323.52|321.52|323.38|321.38|16
1728006180000|2024-10-04 01:43:00|323.39|321.39|323.27|321.27|323.51|321.51|323.27|321.27|17
1728006190000|2024-10-04 01:43:10|323.28|321.28|323.27|321.27|323.29|321.29|323.14|321.14|21
1728006200000|2024-10-04 01:43:20|323.3|321.3|323.24|321.24|323.35|321.35|323.22|321.22|18
1728006210000|2024-10-04 01:43:30|323.23|321.23|323.23|321.23|323.26|321.26|323.19|321.19|12
1728006220000|2024-10-04 01:43:40|323.25|321.25|323.29|321.29|323.31|321.31|323.24|321.24|14
1728006230000|2024-10-04 01:43:50|323.3|321.3|323.58|321.58|323.6|321.6|323.29|321.29|18
1728006240000|2024-10-04 01:44:00|323.57|321.57|323.71|321.71|323.79|321.79|323.57|321.57|19
1728006250000|2024-10-04 01:44:10|323.72|321.72|323.51|321.51|323.72|321.72|323.51|321.51|14
1728006260000|2024-10-04 01:44:20|323.55|321.55|323.47|321.47|323.55|321.55|323.47|321.47|15
1728006270000|2024-10-04 01:44:30|323.48|321.48|323.49|321.49|323.59|321.59|323.44|321.44|14
1728006280000|2024-10-04 01:44:40|323.5|321.5|323.48|321.48|323.52|321.52|323.46|321.46|19
1728006290000|2024-10-04 01:44:50|323.49|321.49|323.5|321.5|323.55|321.55|323.49|321.49|13
1728006300000|2024-10-04 01:45:00|323.49|321.49|323.48|321.48|323.6|321.6|323.47|321.47|22
1728006310000|2024-10-04 01:45:10|323.49|321.49|323.51|321.51|323.64|321.64|323.49|321.49|21
1728006320000|2024-10-04 01:45:20|323.52|321.52|323.49|321.49|323.54|321.54|323.49|321.49|9
1728006330000|2024-10-04 01:45:30|323.48|321.48|323.62|321.62|323.67|321.67|323.45|321.45|18
1728006340000|2024-10-04 01:45:40|323.64|321.64|323.79|321.79|323.81|321.81|323.64|321.64|15
1728006350000|2024-10-04 01:45:50|323.75|321.75|323.73|321.73|323.75|321.75|323.69|321.69|15
1728006360000|2024-10-04 01:46:00|323.71|321.71|323.92|321.92|323.97|321.97|323.7|321.7|26
1728006370000|2024-10-04 01:46:10|323.91|321.91|324.17|322.17|324.24|322.24|323.88|321.88|27
1728006380000|2024-10-04 01:46:20|324.18|322.18|324.15|322.15|324.36|322.36|324.15|322.15|22
1728006390000|2024-10-04 01:46:30|324.18|322.18|324.32|322.32|324.32|322.32|324.12|322.12|25
1728006400000|2024-10-04 01:46:40|324.31|322.31|324.16|322.16|324.36|322.36|324.16|322.16|21
1728006410000|2024-10-04 01:46:50|324.15|322.15|324.27|322.27|324.27|322.27|324.1|322.1|19
1728006420000|2024-10-04 01:47:00|324.23|322.23|324.24|322.24|324.34|322.34|324.17|322.17|21
1728006430000|2024-10-04 01:47:10|324.21|322.21|324.3|322.3|324.3|322.3|324.16|322.16|26
1728006440000|2024-10-04 01:47:20|324.29|322.29|324.14|322.14|324.29|322.29|324.14|322.14|24
1728006450000|2024-10-04 01:47:30|324.12|322.12|324.31|322.31|324.31|322.31|324.12|322.12|19
1728006460000|2024-10-04 01:47:40|324.29|322.29|324.4|322.4|324.46|322.46|324.24|322.24|25
1728006470000|2024-10-04 01:47:50|324.39|322.39|324.35|322.35|324.46|322.46|324.32|322.32|22
1728006480000|2024-10-04 01:48:00|324.36|322.36|324.16|322.16|324.36|322.36|324.15|322.15|23
1728006490000|2024-10-04 01:48:10|324.19|322.19|324.36|322.36|324.36|322.36|324.18|322.18|18
1728006500000|2024-10-04 01:48:20|324.37|322.37|324.54|322.54|324.56|322.56|324.37|322.37|20
1728006510000|2024-10-04 01:48:30|324.53|322.53|324.57|322.57|324.62|322.62|324.46|322.46|25
1728006520000|2024-10-04 01:48:40|324.58|322.58|324.56|322.56|324.61|322.61|324.5|322.5|23
1728006530000|2024-10-04 01:48:50|324.58|322.58|324.73|322.73|324.73|322.73|324.58|322.58|14
1728006540000|2024-10-04 01:49:00|324.72|322.72|324.63|322.63|324.72|322.72|324.61|322.61|19
1728006550000|2024-10-04 01:49:10|324.62|322.62|324.55|322.55|324.67|322.67|324.46|322.46|24
1728006560000|2024-10-04 01:49:20|324.53|322.53|324.32|322.32|324.53|322.53|324.26|322.26|21
1728006570000|2024-10-04 01:49:30|324.33|322.33|324.61|322.61|324.62|322.62|324.33|322.33|17
1728006580000|2024-10-04 01:49:40|324.62|322.62|324.55|322.55|324.65|322.65|324.54|322.54|14
1728006590000|2024-10-04 01:49:50|324.54|322.54|324.55|322.55|324.57|322.57|324.5|322.5|16
1728006600000|2024-10-04 01:50:00|324.52|322.52|324.23|322.23|324.56|322.56|324.23|322.23|19
1728006610000|2024-10-04 01:50:10|324.21|322.21|324.56|322.56|324.59|322.59|324.21|322.21|24
1728006620000|2024-10-04 01:50:20|324.57|322.57|324.41|322.41|324.6|322.6|324.41|322.41|21
1728006630000|2024-10-04 01:50:30|324.46|322.46|324.45|322.45|324.59|322.59|324.45|322.45|24
1728006640000|2024-10-04 01:50:40|324.46|322.46|324.5|322.5|324.51|322.51|324.29|322.29|19
1728006650000|2024-10-04 01:50:50|324.51|322.51|324.33|322.33|324.52|322.52|324.33|322.33|22
1728006660000|2024-10-04 01:51:00|324.34|322.34|324.45|322.45|324.49|322.49|324.34|322.34|18
1728006670000|2024-10-04 01:51:10|324.42|322.42|324.44|322.44|324.45|322.45|324.37|322.37|18
1728006680000|2024-10-04 01:51:20|324.45|322.45|324.4|322.4|324.45|322.45|324.29|322.29|21
1728006690000|2024-10-04 01:51:30|324.41|322.41|324.52|322.52|324.56|322.56|324.37|322.37|26
1728006700000|2024-10-04 01:51:40|324.5|322.5|324.45|322.45|324.57|322.57|324.42|322.42|26
1728006710000|2024-10-04 01:51:50|324.44|322.44|324.57|322.57|324.57|322.57|324.36|322.36|21
1728006720000|2024-10-04 01:52:00|324.54|322.54|324.36|322.36|324.54|322.54|324.33|322.33|27
1728006730000|2024-10-04 01:52:10|324.4|322.4|324.61|322.61|324.67|322.67|324.4|322.4|20
1728006740000|2024-10-04 01:52:20|324.63|322.63|324.63|322.63|324.71|322.71|324.62|322.62|15
1728006750000|2024-10-04 01:52:30|324.62|322.62|324.85|322.85|324.85|322.85|324.57|322.57|16
1728006760000|2024-10-04 01:52:40|324.84|322.84|324.64|322.64|324.84|322.84|324.64|322.64|14
1728006770000|2024-10-04 01:52:50|324.63|322.63|324.79|322.79|324.8|322.8|324.59|322.59|22
1728006780000|2024-10-04 01:53:00|324.78|322.78|324.72|322.72|324.81|322.81|324.67|322.67|17
1728006790000|2024-10-04 01:53:10|324.71|322.71|324.77|322.77|324.84|322.84|324.7|322.7|18
1728006800000|2024-10-04 01:53:20|324.74|322.74|324.86|322.86|324.97|322.97|324.74|322.74|22
1728006810000|2024-10-04 01:53:30|324.87|322.87|324.81|322.81|324.88|322.88|324.8|322.8|19
1728006820000|2024-10-04 01:53:40|324.73|322.73|324.78|322.78|324.78|322.78|324.63|322.63|18
1728006830000|2024-10-04 01:53:50|324.77|322.77|324.8|322.8|324.85|322.85|324.77|322.77|16
1728006840000|2024-10-04 01:54:00|324.77|322.77|324.8|322.8|324.82|322.82|324.76|322.76|16
1728006850000|2024-10-04 01:54:10|324.85|322.85|324.71|322.71|324.87|322.87|324.71|322.71|17
1728006860000|2024-10-04 01:54:20|324.7|322.7|324.81|322.81|324.81|322.81|324.7|322.7|15
1728006870000|2024-10-04 01:54:30|324.8|322.8|324.73|322.73|324.81|322.81|324.73|322.73|8
1728006880000|2024-10-04 01:54:40|324.74|322.74|324.92|322.92|324.96|322.96|324.72|322.72|13
1728006890000|2024-10-04 01:54:50|324.9|322.9|324.8|322.8|324.9|322.9|324.78|322.78|16
1728006900000|2024-10-04 01:55:00|324.79|322.79|324.92|322.92|324.95|322.95|324.78|322.78|17
1728006910000|2024-10-04 01:55:10|324.93|322.93|325.06|323.06|325.15|323.15|324.92|322.92|19
1728006920000|2024-10-04 01:55:20|325.04|323.04|324.78|322.78|325.04|323.04|324.78|322.78|12
1728006930000|2024-10-04 01:55:30|324.77|322.77|324.82|322.82|324.92|322.92|324.76|322.76|22
1728006940000|2024-10-04 01:55:40|324.83|322.83|324.77|322.77|324.86|322.86|324.77|322.77|14
1728006950000|2024-10-04 01:55:50|324.78|322.78|324.78|322.78|324.8|322.8|324.74|322.74|14
1728006960000|2024-10-04 01:56:00|324.77|322.77|324.72|322.72|324.77|322.77|324.71|322.71|8
1728006970000|2024-10-04 01:56:10|324.71|322.71|324.84|322.84|324.87|322.87|324.67|322.67|22
1728006980000|2024-10-04 01:56:20|324.83|322.83|324.68|322.68|324.84|322.84|324.67|322.67|19
1728006990000|2024-10-04 01:56:30|324.69|322.69|324.69|322.69|324.8|322.8|324.69|322.69|18
1728007000000|2024-10-04 01:56:40|324.7|322.7|324.65|322.65|324.7|322.7|324.64|322.64|6
1728007010000|2024-10-04 01:56:50|324.66|322.66|324.64|322.64|324.68|322.68|324.64|322.64|6
1728007020000|2024-10-04 01:57:00|324.62|322.62|324.66|322.66|324.67|322.67|324.62|322.62|7
1728007030000|2024-10-04 01:57:10|324.67|322.67|324.62|322.62|324.67|322.67|324.62|322.62|9
1728007040000|2024-10-04 01:57:20|324.61|322.61|324.63|322.63|324.63|322.63|324.57|322.57|6
1728007050000|2024-10-04 01:57:30|324.64|322.64|324.62|322.62|324.7|322.7|324.6|322.6|11
1728007060000|2024-10-04 01:57:40|324.61|322.61|324.63|322.63|324.68|322.68|324.61|322.61|11
1728007070000|2024-10-04 01:57:50|324.62|322.62|324.6|322.6|324.68|322.68|324.6|322.6|14
1728007080000|2024-10-04 01:58:00|324.61|322.61|324.53|322.53|324.63|322.63|324.53|322.53|13
1728007090000|2024-10-04 01:58:10|324.52|322.52|324.59|322.59|324.61|322.61|324.49|322.49|16
1728007100000|2024-10-04 01:58:20|324.58|322.58|324.83|322.83|324.86|322.86|324.58|322.58|12
1728007110000|2024-10-04 01:58:30|324.82|322.82|324.95|322.95|324.95|322.95|324.82|322.82|16
1728007120000|2024-10-04 01:58:40|324.96|322.96|324.92|322.92|324.96|322.96|324.9|322.9|14
1728007130000|2024-10-04 01:58:50|324.93|322.93|324.92|322.92|324.93|322.93|324.9|322.9|13
1728007140000|2024-10-04 01:59:00|324.94|322.94|325|323|325.06|323.06|324.92|322.92|13
1728007150000|2024-10-04 01:59:10|324.99|322.99|325.06|323.06|325.06|323.06|324.98|322.98|15
1728007160000|2024-10-04 01:59:20|325.07|323.07|324.99|322.99|325.15|323.15|324.99|322.99|15
1728007170000|2024-10-04 01:59:30|325.01|323.01|324.92|322.92|325.01|323.01|324.92|322.92|8
1728007180000|2024-10-04 01:59:40|324.93|322.93|324.92|322.92|325.04|323.04|324.92|322.92|19
1728007190000|2024-10-04 01:59:50|324.91|322.91|324.93|322.93|324.93|322.93|324.82|322.82|17
1728007200000|2024-10-04 02:00:00|324.94|322.94|324.88|322.88|325.03|323.03|324.83|322.83|24
1728007210000|2024-10-04 02:00:10|324.98|322.98|325.06|323.06|325.13|323.13|324.84|322.84|26
1728007220000|2024-10-04 02:00:20|325.07|323.07|325.02|323.02|325.07|323.07|325.01|323.01|13
1728007230000|2024-10-04 02:00:30|325.05|323.05|325.15|323.15|325.16|323.16|325.05|323.05|17
1728007240000|2024-10-04 02:00:40|325.14|323.14|325.25|323.25|325.25|323.25|325.13|323.13|15
1728007250000|2024-10-04 02:00:50|325.26|323.26|325.24|323.24|325.28|323.28|325.23|323.23|15
1728007260000|2024-10-04 02:01:00|325.2|323.2|325.15|323.15|325.28|323.28|325.1|323.1|25
1728007270000|2024-10-04 02:01:10|325.14|323.14|325.23|323.23|325.23|323.23|325.11|323.11|23
1728007280000|2024-10-04 02:01:20|325.24|323.24|325.27|323.27|325.29|323.29|325.2|323.2|21
1728007290000|2024-10-04 02:01:30|325.3|323.3|325.42|323.42|325.42|323.42|325.3|323.3|19
1728007300000|2024-10-04 02:01:40|325.39|323.39|325.47|323.47|325.48|323.48|325.38|323.38|16
1728007310000|2024-10-04 02:01:50|325.46|323.46|325.52|323.52|325.56|323.56|325.41|323.41|15
1728007320000|2024-10-04 02:02:00|325.53|323.53|325.75|323.75|325.75|323.75|325.53|323.53|23
1728007330000|2024-10-04 02:02:10|325.74|323.74|325.86|323.86|325.86|323.86|325.71|323.71|15
1728007340000|2024-10-04 02:02:20|325.85|323.85|325.83|323.83|325.85|323.85|325.78|323.78|12
1728007350000|2024-10-04 02:02:30|325.84|323.84|325.86|323.86|325.9|323.9|325.82|323.82|12
1728007360000|2024-10-04 02:02:40|325.87|323.87|325.86|323.86|325.87|323.87|325.86|323.86|2
1728007370000|2024-10-04 02:02:50|325.87|323.87|325.9|323.9|325.9|323.9|325.86|323.86|5
1728007380000|2024-10-04 02:03:00|325.86|323.86|325.81|323.81|325.86|323.86|325.79|323.79|6
1728007390000|2024-10-04 02:03:10|325.82|323.82|325.63|323.63|325.83|323.83|325.63|323.63|16
1728007400000|2024-10-04 02:03:20|325.59|323.59|325.42|323.42|325.6|323.6|325.42|323.42|18
1728007410000|2024-10-04 02:03:30|325.43|323.43|325.34|323.34|325.43|323.43|325.27|323.27|21
1728007420000|2024-10-04 02:03:40|325.35|323.35|325.3|323.3|325.36|323.36|325.3|323.3|14
1728007430000|2024-10-04 02:03:50|325.33|323.33|325.33|323.33|325.34|323.34|325.32|323.32|15
1728007440000|2024-10-04 02:04:00|325.34|323.34|325.24|323.24|325.37|323.37|325.2|323.2|21
1728007450000|2024-10-04 02:04:10|325.21|323.21|325.26|323.26|325.33|323.33|325.21|323.21|10
1728007460000|2024-10-04 02:04:20|325.28|323.28|325.11|323.11|325.38|323.38|325.11|323.11|10
1728007470000|2024-10-04 02:04:30|325.05|323.05|324.82|322.82|325.05|323.05|324.74|322.74|24
1728007480000|2024-10-04 02:04:40|324.85|322.85|324.96|322.96|325|323|324.85|322.85|19
1728007490000|2024-10-04 02:04:50|324.95|322.95|324.95|322.95|324.96|322.96|324.91|322.91|15
1728007500000|2024-10-04 02:05:00|324.94|322.94|325.17|323.17|325.17|323.17|324.92|322.92|26
1728007510000|2024-10-04 02:05:10|325.13|323.13|325.23|323.23|325.23|323.23|325.11|323.11|15
1728007520000|2024-10-04 02:05:20|325.24|323.24|325.2|323.2|325.26|323.26|325.19|323.19|15
1728007530000|2024-10-04 02:05:30|325.24|323.24|325.22|323.22|325.24|323.24|325.21|323.21|9
1728007540000|2024-10-04 02:05:40|325.2|323.2|325.19|323.19|325.2|323.2|325.17|323.17|15
1728007550000|2024-10-04 02:05:50|325.18|323.18|324.97|322.97|325.2|323.2|324.97|322.97|14
1728007560000|2024-10-04 02:06:00|324.94|322.94|324.72|322.72|324.94|322.94|324.7|322.7|19
1728007570000|2024-10-04 02:06:10|324.73|322.73|324.82|322.82|324.88|322.88|324.73|322.73|11
1728007580000|2024-10-04 02:06:20|324.84|322.84|324.82|322.82|324.89|322.89|324.81|322.81|20
1728007590000|2024-10-04 02:06:30|324.83|322.83|324.77|322.77|324.84|322.84|324.77|322.77|11
1728007600000|2024-10-04 02:06:40|324.79|322.79|324.91|322.91|324.95|322.95|324.73|322.73|24
1728007610000|2024-10-04 02:06:50|324.92|322.92|325.13|323.13|325.16|323.16|324.92|322.92|17
1728007620000|2024-10-04 02:07:00|325.08|323.08|324.82|322.82|325.08|323.08|324.82|322.82|18
1728007630000|2024-10-04 02:07:10|324.83|322.83|324.97|322.97|324.98|322.98|324.77|322.77|22
1728007640000|2024-10-04 02:07:20|324.96|322.96|325.84|323.84|325.86|323.86|324.92|322.92|22
1728007650000|2024-10-04 02:07:30|325.83|323.83|325.87|323.87|325.88|323.88|325.82|323.82|11
1728007660000|2024-10-04 02:07:40|325.88|323.88|325.86|323.86|325.88|323.88|325.86|323.86|4
1728007670000|2024-10-04 02:07:50|325.88|323.88|325.86|323.86|325.88|323.88|325.86|323.86|2
1728007690000|2024-10-04 02:08:10|325.87|323.87|325.86|323.86|325.87|323.87|325.86|323.86|2
1728007700000|2024-10-04 02:08:20|325.83|323.83|325.85|323.85|325.86|323.86|325.83|323.83|7
1728007710000|2024-10-04 02:08:30|325.83|323.83|325.86|323.86|325.86|323.86|325.83|323.83|5
1728007750000|2024-10-04 02:09:10|325.84|323.84|325.84|323.84|325.84|323.84|325.84|323.84|1
1728007760000|2024-10-04 02:09:20|325.83|323.83|325.77|323.77|325.83|323.83|325.77|323.77|5
1728007770000|2024-10-04 02:09:30|325.75|323.75|325.69|323.69|325.76|323.76|325.68|323.68|16
1728007780000|2024-10-04 02:09:40|325.7|323.7|325.76|323.76|325.76|323.76|325.69|323.69|17
1728007790000|2024-10-04 02:09:50|325.77|323.77|325.77|323.77|325.77|323.77|325.76|323.76|9
1728007800000|2024-10-04 02:10:00|325.78|323.78|326.27|324.27|326.27|324.27|325.78|323.78|14
1728007810000|2024-10-04 02:10:10|326.26|324.26|326.1|324.1|326.29|324.29|326.1|324.1|24
1728007820000|2024-10-04 02:10:20|326.09|324.09|326.16|324.16|326.28|324.28|326.04|324.04|19
1728007830000|2024-10-04 02:10:30|326.18|324.18|326.24|324.24|326.26|324.26|326.16|324.16|22
1728007840000|2024-10-04 02:10:40|326.25|324.25|326.24|324.24|326.29|324.29|326.24|324.24|19
1728007850000|2024-10-04 02:10:50|326.25|324.25|326.26|324.26|326.27|324.27|326.24|324.24|10
1728007860000|2024-10-04 02:11:00|326.25|324.25|326.24|324.24|326.25|324.25|326.13|324.13|15
1728007870000|2024-10-04 02:11:10|326.23|324.23|326.11|324.11|326.23|324.23|326.09|324.09|14
1728007880000|2024-10-04 02:11:20|326.09|324.09|326.05|324.05|326.09|324.09|326.05|324.05|3
1728007890000|2024-10-04 02:11:30|326.03|324.03|325.86|323.86|326.03|324.03|325.86|323.86|9
1728007900000|2024-10-04 02:11:40|325.83|323.83|325.75|323.75|325.83|323.83|325.75|323.75|11
1728007910000|2024-10-04 02:11:50|325.77|323.77|325.88|323.88|325.91|323.91|325.77|323.77|12
1728007920000|2024-10-04 02:12:00|325.9|323.9|325.75|323.75|325.91|323.91|325.74|323.74|23
1728007930000|2024-10-04 02:12:10|325.77|323.77|325.77|323.77|325.78|323.78|325.69|323.69|12
1728007940000|2024-10-04 02:12:20|325.73|323.73|325.76|323.76|325.82|323.82|325.73|323.73|12
1728007950000|2024-10-04 02:12:30|325.79|323.79|325.75|323.75|325.8|323.8|325.71|323.71|9
1728007960000|2024-10-04 02:12:40|325.76|323.76|325.72|323.72|325.76|323.76|325.71|323.71|9
1728007970000|2024-10-04 02:12:50|325.7|323.7|325.65|323.65|325.7|323.7|325.64|323.64|7
1728007980000|2024-10-04 02:13:00|325.68|323.68|325.64|323.64|325.69|323.69|325.64|323.64|9
1728007990000|2024-10-04 02:13:10|325.65|323.65|325.65|323.65|325.69|323.69|325.64|323.64|15
1728008000000|2024-10-04 02:13:20|325.67|323.67|325.64|323.64|325.67|323.67|325.64|323.64|4
1728008010000|2024-10-04 02:13:30|325.66|323.66|325.66|323.66|325.68|323.68|325.65|323.65|9
1728008020000|2024-10-04 02:13:40|325.67|323.67|325.56|323.56|325.67|323.67|325.54|323.54|9
1728008030000|2024-10-04 02:13:50|325.51|323.51|325.57|323.57|325.6|323.6|325.51|323.51|12
1728008040000|2024-10-04 02:14:00|325.58|323.58|325.6|323.6|325.65|323.65|325.56|323.56|15
1728008050000|2024-10-04 02:14:10|325.61|323.61|325.57|323.57|325.61|323.61|325.57|323.57|16
1728008060000|2024-10-04 02:14:20|325.53|323.53|325.56|323.56|325.57|323.57|325.49|323.49|10
1728008070000|2024-10-04 02:14:30|325.55|323.55|325.48|323.48|325.55|323.55|325.47|323.47|7
1728008080000|2024-10-04 02:14:40|325.5|323.5|325.49|323.49|325.53|323.53|325.49|323.49|8
1728008090000|2024-10-04 02:14:50|325.5|323.5|325.51|323.51|325.51|323.51|325.5|323.5|14
1728008100000|2024-10-04 02:15:00|325.5|323.5|325.58|323.58|325.61|323.61|325.42|323.42|27
1728008110000|2024-10-04 02:15:10|325.59|323.59|325.51|323.51|325.66|323.66|325.48|323.48|26
1728008120000|2024-10-04 02:15:20|325.52|323.52|325.55|323.55|325.58|323.58|325.52|323.52|19
1728008130000|2024-10-04 02:15:30|325.54|323.54|325.54|323.54|325.56|323.56|325.53|323.53|6
1728008140000|2024-10-04 02:15:40|325.53|323.53|325.54|323.54|325.58|323.58|325.52|323.52|11
1728008150000|2024-10-04 02:15:50|325.52|323.52|325.51|323.51|325.54|323.54|325.49|323.49|13
1728008160000|2024-10-04 02:16:00|325.5|323.5|325.42|323.42|325.51|323.51|325.42|323.42|13
1728008170000|2024-10-04 02:16:10|325.43|323.43|325.43|323.43|325.47|323.47|325.42|323.42|20
1728008180000|2024-10-04 02:16:20|325.42|323.42|325.38|323.38|325.42|323.42|325.36|323.36|5
1728008190000|2024-10-04 02:16:30|325.37|323.37|325.46|323.46|325.54|323.54|325.34|323.34|18
1728008200000|2024-10-04 02:16:40|325.43|323.43|325.36|323.36|325.43|323.43|325.35|323.35|13
1728008210000|2024-10-04 02:16:50|325.35|323.35|325.26|323.26|325.35|323.35|325.26|323.26|7
1728008220000|2024-10-04 02:17:00|325.27|323.27|325.13|323.13|325.28|323.28|325.13|323.13|10
1728008230000|2024-10-04 02:17:10|325.12|323.12|325.01|323.01|325.13|323.13|325|323|18
1728008240000|2024-10-04 02:17:20|324.96|322.96|325|323|325.01|323.01|324.96|322.96|9
1728008250000|2024-10-04 02:17:30|325.03|323.03|325.21|323.21|325.22|323.22|325.03|323.03|19
1728008260000|2024-10-04 02:17:40|325.2|323.2|325.21|323.21|325.21|323.21|325.16|323.16|15
1728008270000|2024-10-04 02:17:50|325.24|323.24|325.24|323.24|325.33|323.33|325.23|323.23|17
1728008280000|2024-10-04 02:18:00|325.23|323.23|325.05|323.05|325.24|323.24|325.05|323.05|17
1728008290000|2024-10-04 02:18:10|325.06|323.06|325.06|323.06|325.08|323.08|325.05|323.05|11
1728008300000|2024-10-04 02:18:20|325.05|323.05|324.93|322.93|325.05|323.05|324.93|322.93|8
1728008310000|2024-10-04 02:18:30|324.95|322.95|325|323|325.04|323.04|324.95|322.95|19
1728008320000|2024-10-04 02:18:40|325.01|323.01|325|323|325.02|323.02|324.99|322.99|14
1728008330000|2024-10-04 02:18:50|325.03|323.03|325.1|323.1|325.1|323.1|325|323|10
1728008340000|2024-10-04 02:19:00|325.09|323.09|325.09|323.09|325.09|323.09|324.99|322.99|11
1728008350000|2024-10-04 02:19:10|325.05|323.05|325.04|323.04|325.06|323.06|325.03|323.03|5
1728008360000|2024-10-04 02:19:20|325.03|323.03|324.89|322.89|325.05|323.05|324.89|322.89|14
1728008370000|2024-10-04 02:19:30|324.9|322.9|324.86|322.86|324.91|322.91|324.86|322.86|14
1728008380000|2024-10-04 02:19:40|324.88|322.88|324.74|322.74|324.88|322.88|324.74|322.74|12
1728008390000|2024-10-04 02:19:50|324.75|322.75|324.77|322.77|324.79|322.79|324.74|322.74|11
1728008400000|2024-10-04 02:20:00|324.78|322.78|324.75|322.75|324.88|322.88|324.74|322.74|17
1728008410000|2024-10-04 02:20:10|324.74|322.74|324.72|322.72|324.77|322.77|324.7|322.7|22
1728008420000|2024-10-04 02:20:20|324.73|322.73|324.67|322.67|324.76|322.76|324.67|322.67|9
1728008430000|2024-10-04 02:20:30|324.69|322.69|324.71|322.71|324.72|322.72|324.66|322.66|10
1728008440000|2024-10-04 02:20:40|324.67|322.67|324.62|322.62|324.7|322.7|324.61|322.61|16
1728008450000|2024-10-04 02:20:50|324.56|322.56|324.53|322.53|324.56|322.56|324.49|322.49|12
1728008460000|2024-10-04 02:21:00|324.65|322.65|324.64|322.64|324.67|322.67|324.61|322.61|11
1728008470000|2024-10-04 02:21:10|324.63|322.63|324.57|322.57|324.63|322.63|324.56|322.56|20
1728008480000|2024-10-04 02:21:20|324.59|322.59|324.57|322.57|324.6|322.6|324.55|322.55|8
1728008490000|2024-10-04 02:21:30|324.56|322.56|324.58|322.58|324.6|322.6|324.56|322.56|13
1728008500000|2024-10-04 02:21:40|324.59|322.59|324.57|322.57|324.6|322.6|324.54|322.54|12
1728008510000|2024-10-04 02:21:50|324.61|322.61|324.73|322.73|324.75|322.75|324.61|322.61|13
1728008520000|2024-10-04 02:22:00|324.74|322.74|324.68|322.68|324.74|322.74|324.64|322.64|13
1728008530000|2024-10-04 02:22:10|324.69|322.69|324.68|322.68|324.74|322.74|324.68|322.68|13
1728008540000|2024-10-04 02:22:20|324.67|322.67|324.58|322.58|324.69|322.69|324.57|322.57|14
1728008550000|2024-10-04 02:22:30|324.55|322.55|324.36|322.36|324.6|322.6|324.36|322.36|19
1728008560000|2024-10-04 02:22:40|324.35|322.35|324.32|322.32|324.35|322.35|324.3|322.3|11
1728008580000|2024-10-04 02:23:00|324.35|322.35|324.47|322.47|324.53|322.53|324.32|322.32|15
1728008590000|2024-10-04 02:23:10|324.48|322.48|324.46|322.46|324.49|322.49|324.46|322.46|11
1728008600000|2024-10-04 02:23:20|324.49|322.49|324.56|322.56|324.56|322.56|324.46|322.46|10
1728008610000|2024-10-04 02:23:30|324.59|322.59|324.55|322.55|324.63|322.63|324.55|322.55|11
1728008620000|2024-10-04 02:23:40|324.53|322.53|324.51|322.51|324.53|322.53|324.48|322.48|19
1728008630000|2024-10-04 02:23:50|324.52|322.52|324.52|322.52|324.54|322.54|324.52|322.52|6
1728008640000|2024-10-04 02:24:00|324.53|322.53|324.53|322.53|324.54|322.54|324.51|322.51|17
1728008650000|2024-10-04 02:24:10|324.54|322.54|324.55|322.55|324.55|322.55|324.49|322.49|9
1728008660000|2024-10-04 02:24:20|324.57|322.57|324.46|322.46|324.57|322.57|324.45|322.45|10
1728008670000|2024-10-04 02:24:30|324.45|322.45|324.47|322.47|324.48|322.48|324.45|322.45|11
1728008680000|2024-10-04 02:24:40|324.49|322.49|324.5|322.5|324.52|322.52|324.48|322.48|10
1728008690000|2024-10-04 02:24:50|324.51|322.51|324.45|322.45|324.51|322.51|324.43|322.43|8
1728008700000|2024-10-04 02:25:00|324.4|322.4|324.32|322.32|324.5|322.5|324.32|322.32|23
1728008710000|2024-10-04 02:25:10|324.3|322.3|324.3|322.3|324.3|322.3|324.28|322.28|4
1728008720000|2024-10-04 02:25:20|324.29|322.29|324.28|322.28|324.3|322.3|324.28|322.28|8
1728008740000|2024-10-04 02:25:40|324.3|322.3|324.28|322.28|324.3|322.3|324.28|322.28|3
1728008750000|2024-10-04 02:25:50|324.3|322.3|324.29|322.29|324.3|322.3|324.29|322.29|2
1728008760000|2024-10-04 02:26:00|324.28|322.28|324.22|322.22|324.3|322.3|324.22|322.22|8
1728008770000|2024-10-04 02:26:10|324.3|322.3|324.24|322.24|324.3|322.3|324.2|322.2|12
1728008780000|2024-10-04 02:26:20|324.28|322.28|324.3|322.3|324.3|322.3|324.27|322.27|6
1728008790000|2024-10-04 02:26:30|324.25|322.25|324.3|322.3|324.3|322.3|324.25|322.25|4
1728008800000|2024-10-04 02:26:40|324.29|322.29|324.3|322.3|324.3|322.3|324.27|322.27|5
1728008810000|2024-10-04 02:26:50|324.29|322.29|324.28|322.28|324.29|322.29|324.28|322.28|2
1728008820000|2024-10-04 02:27:00|324.3|322.3|324.3|322.3|324.3|322.3|324.28|322.28|4
1728008830000|2024-10-04 02:27:10|324.34|322.34|324.36|322.36|324.36|322.36|324.34|322.34|3
1728008840000|2024-10-04 02:27:20|324.38|322.38|324.46|322.46|324.48|322.48|324.38|322.38|10
1728008850000|2024-10-04 02:27:30|324.47|322.47|324.59|322.59|324.6|322.6|324.46|322.46|14
1728008860000|2024-10-04 02:27:40|324.61|322.61|324.63|322.63|324.68|322.68|324.61|322.61|10
1728008870000|2024-10-04 02:27:50|324.62|322.62|324.62|322.62|324.63|322.63|324.62|322.62|3
1728008880000|2024-10-04 02:28:00|324.59|322.59|324.77|322.77|324.77|322.77|324.59|322.59|11
1728008890000|2024-10-04 02:28:10|324.79|322.79|324.7|322.7|324.79|322.79|324.69|322.69|11
1728008900000|2024-10-04 02:28:20|324.71|322.71|324.63|322.63|324.71|322.71|324.58|322.58|13
1728008910000|2024-10-04 02:28:30|324.62|322.62|324.52|322.52|324.63|322.63|324.5|322.5|17
1728008920000|2024-10-04 02:28:40|324.53|322.53|324.56|322.56|324.58|322.58|324.48|322.48|12
1728008930000|2024-10-04 02:28:50|324.57|322.57|324.54|322.54|324.57|322.57|324.5|322.5|8
1728008940000|2024-10-04 02:29:00|324.56|322.56|324.58|322.58|324.6|322.6|324.49|322.49|20
1728008950000|2024-10-04 02:29:10|324.56|322.56|324.59|322.59|324.59|322.59|324.55|322.55|9
1728008960000|2024-10-04 02:29:20|324.58|322.58|324.65|322.65|324.66|322.66|324.54|322.54|14
1728008970000|2024-10-04 02:29:30|324.71|322.71|324.68|322.68|324.76|322.76|324.67|322.67|12
1728008980000|2024-10-04 02:29:40|324.67|322.67|324.68|322.68|324.73|322.73|324.65|322.65|18
1728008990000|2024-10-04 02:29:50|324.65|322.65|324.59|322.59|324.65|322.65|324.59|322.59|7
1728009000000|2024-10-04 02:30:00|324.6|322.6|324.49|322.49|324.66|322.66|324.46|322.46|19
1728009010000|2024-10-04 02:30:10|324.5|322.5|324.76|322.76|324.76|322.76|324.5|322.5|15
1728009020000|2024-10-04 02:30:20|324.79|322.79|324.65|322.65|324.79|322.79|324.63|322.63|19
1728009030000|2024-10-04 02:30:30|324.66|322.66|324.82|322.82|324.83|322.83|324.63|322.63|20
1728009040000|2024-10-04 02:30:40|324.81|322.81|324.83|322.83|324.83|322.83|324.76|322.76|22
1728009050000|2024-10-04 02:30:50|324.84|322.84|324.87|322.87|324.91|322.91|324.83|322.83|18
1728009060000|2024-10-04 02:31:00|324.86|322.86|325.09|323.09|325.09|323.09|324.86|322.86|20
1728009070000|2024-10-04 02:31:10|325.08|323.08|325.05|323.05|325.09|323.09|324.97|322.97|16
1728009080000|2024-10-04 02:31:20|325.06|323.06|325.05|323.05|325.06|323.06|325|323|15
1728009090000|2024-10-04 02:31:30|325.04|323.04|325.15|323.15|325.16|323.16|325|323|21
1728009100000|2024-10-04 02:31:40|325.16|323.16|325.02|323.02|325.16|323.16|325|323|14
1728009110000|2024-10-04 02:31:50|325|323|325.04|323.04|325.04|323.04|324.99|322.99|12
1728009120000|2024-10-04 02:32:00|325.03|323.03|324.85|322.85|325.03|323.03|324.79|322.79|16
1728009130000|2024-10-04 02:32:10|324.86|322.86|324.89|322.89|324.9|322.9|324.85|322.85|12
1728009140000|2024-10-04 02:32:20|324.88|322.88|324.81|322.81|324.9|322.9|324.81|322.81|14
1728009150000|2024-10-04 02:32:30|324.8|322.8|324.74|322.74|324.81|322.81|324.72|322.72|9
1728009160000|2024-10-04 02:32:40|324.75|322.75|324.92|322.92|324.92|322.92|324.75|322.75|14
1728009170000|2024-10-04 02:32:50|324.9|322.9|324.87|322.87|324.91|322.91|324.84|322.84|15
1728009180000|2024-10-04 02:33:00|324.86|322.86|324.97|322.97|324.97|322.97|324.85|322.85|16
1728009190000|2024-10-04 02:33:10|324.96|322.96|324.91|322.91|325|323|324.87|322.87|12
1728009200000|2024-10-04 02:33:20|324.92|322.92|324.96|322.96|324.98|322.98|324.88|322.88|19
1728009210000|2024-10-04 02:33:30|324.95|322.95|325.06|323.06|325.06|323.06|324.87|322.87|18
1728009220000|2024-10-04 02:33:40|325.07|323.07|325.22|323.22|325.24|323.24|325.07|323.07|17
1728009230000|2024-10-04 02:33:50|325.23|323.23|325.33|323.33|325.4|323.4|325.23|323.23|17
1728009240000|2024-10-04 02:34:00|325.31|323.31|325.24|323.24|325.31|323.31|325.17|323.17|11
1728009250000|2024-10-04 02:34:10|325.23|323.23|325.28|323.28|325.35|323.35|325.22|323.22|15
1728009260000|2024-10-04 02:34:20|325.27|323.27|325.17|323.17|325.29|323.29|325.16|323.16|16
1728009270000|2024-10-04 02:34:30|325.16|323.16|325.06|323.06|325.16|323.16|325.03|323.03|14
1728009280000|2024-10-04 02:34:40|325.05|323.05|325.12|323.12|325.14|323.14|325.05|323.05|15
1728009290000|2024-10-04 02:34:50|325.14|323.14|325.13|323.13|325.14|323.14|325.12|323.12|3
1728009300000|2024-10-04 02:35:00|325.15|323.15|325.27|323.27|325.27|323.27|325.12|323.12|18
1728009310000|2024-10-04 02:35:10|325.28|323.28|325.17|323.17|325.31|323.31|325.16|323.16|15
1728009320000|2024-10-04 02:35:20|325.16|323.16|325.03|323.03|325.16|323.16|325.01|323.01|11
1728009330000|2024-10-04 02:35:30|325.04|323.04|325.09|323.09|325.09|323.09|325.03|323.03|8
1728009340000|2024-10-04 02:35:40|325.1|323.1|325.07|323.07|325.1|323.1|325.05|323.05|10
1728009350000|2024-10-04 02:35:50|325.08|323.08|325.06|323.06|325.08|323.08|325.05|323.05|7
1728009360000|2024-10-04 02:36:00|325.05|323.05|325.03|323.03|325.15|323.15|324.98|322.98|16
1728009370000|2024-10-04 02:36:10|325.02|323.02|324.97|322.97|325.04|323.04|324.96|322.96|15
1728009380000|2024-10-04 02:36:20|324.98|322.98|325.18|323.18|325.24|323.24|324.98|322.98|22
1728009390000|2024-10-04 02:36:30|325.17|323.17|325.23|323.23|325.23|323.23|325.11|323.11|20
1728009400000|2024-10-04 02:36:40|325.22|323.22|325.17|323.17|325.27|323.27|325.15|323.15|17
1728009410000|2024-10-04 02:36:50|325.19|323.19|325.22|323.22|325.22|323.22|325.14|323.14|12
1728009420000|2024-10-04 02:37:00|325.23|323.23|325.33|323.33|325.43|323.43|325.23|323.23|17
1728009430000|2024-10-04 02:37:10|325.32|323.32|325.35|323.35|325.37|323.37|325.3|323.3|13
1728009440000|2024-10-04 02:37:20|325.34|323.34|325.25|323.25|325.34|323.34|325.22|323.22|9
1728009450000|2024-10-04 02:37:30|325.24|323.24|325.2|323.2|325.25|323.25|325.19|323.19|14
1728009460000|2024-10-04 02:37:40|325.19|323.19|325.12|323.12|325.19|323.19|325.09|323.09|14
1728009470000|2024-10-04 02:37:50|325.11|323.11|325.13|323.13|325.14|323.14|325.08|323.08|12
1728009480000|2024-10-04 02:38:00|325.15|323.15|325.08|323.08|325.16|323.16|325.05|323.05|13
1728009490000|2024-10-04 02:38:10|325.07|323.07|324.93|322.93|325.07|323.07|324.93|322.93|7
1728009500000|2024-10-04 02:38:20|324.94|322.94|325.01|323.01|325.01|323.01|324.94|322.94|13
1728009510000|2024-10-04 02:38:30|325|323|324.93|322.93|325|323|324.87|322.87|11
1728009520000|2024-10-04 02:38:40|324.92|322.92|324.93|322.93|324.95|322.95|324.92|322.92|8
1728009530000|2024-10-04 02:38:50|324.92|322.92|324.93|322.93|324.93|322.93|324.92|322.92|2
1728009540000|2024-10-04 02:39:00|324.95|322.95|324.91|322.91|325.02|323.02|324.9|322.9|13
1728009550000|2024-10-04 02:39:10|324.89|322.89|324.91|322.91|324.92|322.92|324.89|322.89|6
1728009560000|2024-10-04 02:39:20|324.92|322.92|324.9|322.9|324.92|322.92|324.9|322.9|9
1728009570000|2024-10-04 02:39:30|324.91|322.91|324.97|322.97|324.99|322.99|324.91|322.91|9
1728009580000|2024-10-04 02:39:40|324.98|322.98|325.15|323.15|325.17|323.17|324.98|322.98|10
1728009590000|2024-10-04 02:39:50|325.18|323.18|325.23|323.23|325.31|323.31|325.18|323.18|11
1728009600000|2024-10-04 02:40:00|325.22|323.22|325.21|323.21|325.24|323.24|325.18|323.18|12
1728009610000|2024-10-04 02:40:10|325.2|323.2|325.1|323.1|325.21|323.21|325.04|323.04|19
1728009620000|2024-10-04 02:40:20|325.09|323.09|325.11|323.11|325.11|323.11|325.02|323.02|14
1728009630000|2024-10-04 02:40:30|325.1|323.1|325.1|323.1|325.1|323.1|325.09|323.09|7
1728009640000|2024-10-04 02:40:40|325.09|323.09|325.08|323.08|325.1|323.1|325.07|323.07|5
1728009650000|2024-10-04 02:40:50|325.09|323.09|325.2|323.2|325.21|323.21|325.09|323.09|10
1728009660000|2024-10-04 02:41:00|325.19|323.19|325.11|323.11|325.19|323.19|325.08|323.08|15
1728009670000|2024-10-04 02:41:10|325.12|323.12|325.13|323.13|325.17|323.17|325.08|323.08|15
1728009680000|2024-10-04 02:41:20|325.12|323.12|325.09|323.09|325.12|323.12|325.08|323.08|10
1728009690000|2024-10-04 02:41:30|325.06|323.06|325.12|323.12|325.13|323.13|325.04|323.04|9
1728009700000|2024-10-04 02:41:40|325.11|323.11|325.12|323.12|325.14|323.14|325.11|323.11|6
1728009710000|2024-10-04 02:41:50|325.11|323.11|325.12|323.12|325.14|323.14|325.11|323.11|8
1728009720000|2024-10-04 02:42:00|325.13|323.13|325.18|323.18|325.21|323.21|325.08|323.08|14
1728009730000|2024-10-04 02:42:10|325.17|323.17|325.19|323.19|325.3|323.3|325.17|323.17|17
1728009740000|2024-10-04 02:42:20|325.2|323.2|325.12|323.12|325.24|323.24|325.12|323.12|14
1728009750000|2024-10-04 02:42:30|325.1|323.1|325.09|323.09|325.13|323.13|325.08|323.08|15
1728009760000|2024-10-04 02:42:40|325.08|323.08|325.11|323.11|325.13|323.13|325.08|323.08|15
1728009770000|2024-10-04 02:42:50|325.12|323.12|325.12|323.12|325.16|323.16|325.1|323.1|19
1728009780000|2024-10-04 02:43:00|325.14|323.14|325.13|323.13|325.14|323.14|325.11|323.11|14
1728009790000|2024-10-04 02:43:10|325.14|323.14|325.11|323.11|325.16|323.16|325.11|323.11|9
1728009800000|2024-10-04 02:43:20|325.12|323.12|325.12|323.12|325.13|323.13|325.1|323.1|10
1728009810000|2024-10-04 02:43:30|325.13|323.13|324.99|322.99|325.13|323.13|324.98|322.98|13
1728009820000|2024-10-04 02:43:40|324.93|322.93|324.92|322.92|324.94|322.94|324.9|322.9|11
1728009830000|2024-10-04 02:43:50|324.93|322.93|324.91|322.91|324.93|322.93|324.9|322.9|11
1728009840000|2024-10-04 02:44:00|324.9|322.9|324.89|322.89|324.92|322.92|324.87|322.87|11
1728009850000|2024-10-04 02:44:10|324.88|322.88|324.89|322.89|324.93|322.93|324.88|322.88|9
1728009860000|2024-10-04 02:44:20|324.9|322.9|324.91|322.91|324.93|322.93|324.9|322.9|10
1728009870000|2024-10-04 02:44:30|324.92|322.92|324.91|322.91|324.92|322.92|324.9|322.9|10
1728009880000|2024-10-04 02:44:40|324.92|322.92|324.88|322.88|324.92|322.92|324.85|322.85|10
1728009890000|2024-10-04 02:44:50|324.92|322.92|324.93|322.93|324.93|322.93|324.9|322.9|6
1728009900000|2024-10-04 02:45:00|324.92|322.92|324.83|322.83|324.93|322.93|324.83|322.83|13
1728009910000|2024-10-04 02:45:10|324.85|322.85|325.03|323.03|325.11|323.11|324.85|322.85|15
1728009920000|2024-10-04 02:45:20|325.04|323.04|324.97|322.97|325.04|323.04|324.96|322.96|8
1728009930000|2024-10-04 02:45:30|324.94|322.94|324.88|322.88|324.96|322.96|324.88|322.88|9
1728009940000|2024-10-04 02:45:40|324.86|322.86|324.75|322.75|324.87|322.87|324.75|322.75|8
1728009950000|2024-10-04 02:45:50|324.74|322.74|324.64|322.64|324.74|322.74|324.62|322.62|9
1728009960000|2024-10-04 02:46:00|324.63|322.63|324.56|322.56|324.64|322.64|324.56|322.56|10
1728009970000|2024-10-04 02:46:10|324.57|322.57|324.65|322.65|324.65|322.65|324.5|322.5|14
1728009980000|2024-10-04 02:46:20|324.64|322.64|324.62|322.62|324.64|322.64|324.58|322.58|12
1728009990000|2024-10-04 02:46:30|324.61|322.61|324.69|322.69|324.7|322.7|324.59|322.59|8
1728010000000|2024-10-04 02:46:40|324.67|322.67|324.8|322.8|324.84|322.84|324.66|322.66|13
1728010010000|2024-10-04 02:46:50|324.82|322.82|324.8|322.8|324.82|322.82|324.8|322.8|7
1728010020000|2024-10-04 02:47:00|324.79|322.79|324.71|322.71|324.79|322.79|324.71|322.71|13
1728010030000|2024-10-04 02:47:10|324.7|322.7|324.79|322.79|324.8|322.8|324.66|322.66|21
1728010040000|2024-10-04 02:47:20|324.8|322.8|324.89|322.89|324.89|322.89|324.8|322.8|17
1728010050000|2024-10-04 02:47:30|324.88|322.88|324.89|322.89|324.89|322.89|324.83|322.83|19
1728010060000|2024-10-04 02:47:40|324.9|322.9|324.4|322.4|324.92|322.92|324.33|322.33|17
1728010070000|2024-10-04 02:47:50|324.39|322.39|324.24|322.24|324.4|322.4|323.82|321.82|20
1728010080000|2024-10-04 02:48:00|324.01|322.01|323.7|321.7|324.04|322.04|323.69|321.69|24
1728010090000|2024-10-04 02:48:10|323.69|321.69|323.72|321.72|323.99|321.99|323.69|321.69|23
1728010100000|2024-10-04 02:48:20|323.71|321.71|323.47|321.47|323.73|321.73|323.44|321.44|19
1728010110000|2024-10-04 02:48:30|323.46|321.46|323.51|321.51|323.51|321.51|323.46|321.46|6
1728010120000|2024-10-04 02:48:40|323.52|321.52|323.51|321.51|323.55|321.55|323.51|321.51|4
1728010140000|2024-10-04 02:49:00|323.49|321.49|323.51|321.51|323.51|321.51|323.49|321.49|2
1728010150000|2024-10-04 02:49:10|323.52|321.52|323.53|321.53|323.53|321.53|323.51|321.51|6
1728010160000|2024-10-04 02:49:20|323.54|321.54|323.53|321.53|323.54|321.54|323.51|321.51|5
1728010170000|2024-10-04 02:49:30|323.54|321.54|323.69|321.69|323.72|321.72|323.54|321.54|12
1728010180000|2024-10-04 02:49:40|323.68|321.68|323.76|321.76|323.77|321.77|323.68|321.68|7
1728010190000|2024-10-04 02:49:50|323.75|321.75|323.71|321.71|323.76|321.76|323.68|321.68|13
1728010200000|2024-10-04 02:50:00|323.72|321.72|323.58|321.58|323.73|321.73|323.58|321.58|18
1728010210000|2024-10-04 02:50:10|323.57|321.57|323.61|321.61|323.65|321.65|323.57|321.57|13
1728010220000|2024-10-04 02:50:20|323.62|321.62|323.52|321.52|323.63|321.63|323.51|321.51|11
1728010230000|2024-10-04 02:50:30|323.51|321.51|323.16|321.16|323.51|321.51|323.11|321.11|14
1728010240000|2024-10-04 02:50:40|323.19|321.19|323.26|321.26|323.27|321.27|323.19|321.19|13
1728010250000|2024-10-04 02:50:50|323.25|321.25|323.27|321.27|323.27|321.27|323.25|321.25|9
1728010260000|2024-10-04 02:51:00|323.3|321.3|321.26|319.26|323.31|321.31|321.26|319.26|12
1728010270000|2024-10-04 02:51:10|321.28|319.28|321.51|319.51|321.51|319.51|321.27|319.27|12
1728010280000|2024-10-04 02:51:20|321.5|319.5|321.1|319.1|321.54|319.54|321.04|319.04|12
1728010290000|2024-10-04 02:51:30|321.08|319.08|321.22|319.22|321.22|319.22|321.05|319.05|17
1728010300000|2024-10-04 02:51:40|321.21|319.21|321.25|319.25|321.25|319.25|321.17|319.17|19
1728010310000|2024-10-04 02:51:50|321.31|319.31|321.19|319.19|321.32|319.32|321.19|319.19|16
1728010320000|2024-10-04 02:52:00|321.18|319.18|321.18|319.18|321.2|319.2|321.17|319.17|5
1728010330000|2024-10-04 02:52:10|321.17|319.17|321.21|319.21|321.25|319.25|321.17|319.17|11
1728010340000|2024-10-04 02:52:20|321.17|319.17|321.21|319.21|321.21|319.21|321.17|319.17|6
1728010350000|2024-10-04 02:52:30|321.22|319.22|321.27|319.27|321.27|319.27|321.21|319.21|8
1728010360000|2024-10-04 02:52:40|321.29|319.29|321.29|319.29|321.3|319.3|321.27|319.27|5
1728010370000|2024-10-04 02:52:50|321.28|319.28|321.19|319.19|321.31|319.31|321.16|319.16|14
1728010380000|2024-10-04 02:53:00|321.21|319.21|321.15|319.15|321.21|319.21|321.15|319.15|8
1728010390000|2024-10-04 02:53:10|321.17|319.17|321.12|319.12|321.17|319.17|321.12|319.12|12
1728010400000|2024-10-04 02:53:20|321.11|319.11|321.15|319.15|321.17|319.17|321.11|319.11|14
1728010410000|2024-10-04 02:53:30|321.13|319.13|321.16|319.16|321.18|319.18|321.12|319.12|16
1728010420000|2024-10-04 02:53:40|321.17|319.17|321.17|319.17|321.22|319.22|321.14|319.14|14
1728010430000|2024-10-04 02:53:50|321.13|319.13|321.06|319.06|321.13|319.13|321.05|319.05|11
1728010440000|2024-10-04 02:54:00|321.09|319.09|321.09|319.09|321.14|319.14|321.07|319.07|18
1728010450000|2024-10-04 02:54:10|321.08|319.08|321.11|319.11|321.15|319.15|321.08|319.08|16
1728010460000|2024-10-04 02:54:20|321.12|319.12|321.09|319.09|321.12|319.12|321.08|319.08|7
1728010470000|2024-10-04 02:54:30|321.08|319.08|321.03|319.03|321.08|319.08|321.02|319.02|10
1728010480000|2024-10-04 02:54:40|321.05|319.05|321.11|319.11|321.11|319.11|321.05|319.05|7
1728010490000|2024-10-04 02:54:50|321.1|319.1|321.1|319.1|321.13|319.13|321.08|319.08|12
1728010500000|2024-10-04 02:55:00|321.09|319.09|321.1|319.1|321.14|319.14|321.07|319.07|20
1728010510000|2024-10-04 02:55:10|321.12|319.12|321.12|319.12|321.15|319.15|321.11|319.11|10
1728010520000|2024-10-04 02:55:20|321.06|319.06|321.04|319.04|321.06|319.06|321.01|319.01|6
1728010530000|2024-10-04 02:55:30|321.02|319.02|321.05|319.05|321.08|319.08|321.02|319.02|20
1728010540000|2024-10-04 02:55:40|321.06|319.06|321.01|319.01|321.07|319.07|321.01|319.01|12
1728010550000|2024-10-04 02:55:50|321.02|319.02|321.02|319.02|321.03|319.03|321|319|13
1728010560000|2024-10-04 02:56:00|321.04|319.04|321.07|319.07|321.07|319.07|321.01|319.01|15
1728010570000|2024-10-04 02:56:10|321.08|319.08|321.08|319.08|321.14|319.14|321.08|319.08|14
1728010580000|2024-10-04 02:56:20|321.09|319.09|321.12|319.12|321.12|319.12|321.09|319.09|4
1728010590000|2024-10-04 02:56:30|321.13|319.13|321.18|319.18|321.18|319.18|321.13|319.13|3
1728010600000|2024-10-04 02:56:40|321.17|319.17|321.12|319.12|321.17|319.17|321.12|319.12|7
1728010610000|2024-10-04 02:56:50|321.13|319.13|321.15|319.15|321.17|319.17|321.12|319.12|10
1728010620000|2024-10-04 02:57:00|321.17|319.17|321.18|319.18|321.18|319.18|321.15|319.15|5
1728010630000|2024-10-04 02:57:10|321.19|319.19|321.18|319.18|321.2|319.2|321.18|319.18|4
1728010640000|2024-10-04 02:57:20|321.2|319.2|321.19|319.19|321.2|319.2|321.18|319.18|4
1728010650000|2024-10-04 02:57:30|321.2|319.2|321.2|319.2|321.21|319.21|321.19|319.19|5
1728010660000|2024-10-04 02:57:40|321.19|319.19|321.19|319.19|321.22|319.22|321.19|319.19|8
1728010670000|2024-10-04 02:57:50|321.2|319.2|321.14|319.14|321.21|319.21|321.13|319.13|12
1728010680000|2024-10-04 02:58:00|321.13|319.13|321.16|319.16|321.17|319.17|321.13|319.13|11
1728010690000|2024-10-04 02:58:10|321.18|319.18|321.05|319.05|321.18|319.18|321.02|319.02|10
1728010700000|2024-10-04 02:58:20|321.07|319.07|321.02|319.02|321.1|319.1|321.02|319.02|10
1728010710000|2024-10-04 02:58:30|321.03|319.03|321.04|319.04|321.04|319.04|321.02|319.02|10
1728010720000|2024-10-04 02:58:40|321.02|319.02|321.02|319.02|321.02|319.02|321.02|319.02|1
1728010730000|2024-10-04 02:58:50|321.04|319.04|321.02|319.02|321.08|319.08|321.02|319.02|8
1728010740000|2024-10-04 02:59:00|321.04|319.04|321.02|319.02|321.04|319.04|321.02|319.02|6
1728010750000|2024-10-04 02:59:10|321.03|319.03|321.03|319.03|321.03|319.03|321.03|319.03|1
1728010760000|2024-10-04 02:59:20|321.02|319.02|321.02|319.02|321.02|319.02|321.02|319.02|1
1728010770000|2024-10-04 02:59:30|321.01|319.01|321|319|321.02|319.02|321|319|4
1728010780000|2024-10-04 02:59:40|320.99|318.99|320.69|318.69|320.99|318.99|320.59|318.59|11
1728010790000|2024-10-04 02:59:50|320.71|318.71|320.74|318.74|320.74|318.74|320.7|318.7|7
1728010800000|2024-10-04 03:00:00|320.71|318.71|320.92|318.92|320.97|318.97|320.71|318.71|19
1728010810000|2024-10-04 03:00:10|320.93|318.93|321.08|319.08|321.08|319.08|320.93|318.93|13
1728010820000|2024-10-04 03:00:20|321.07|319.07|320.99|318.99|321.07|319.07|320.96|318.96|16
1728010830000|2024-10-04 03:00:30|321|319|321.01|319.01|321.01|319.01|320.99|318.99|8
1728010840000|2024-10-04 03:00:40|320.99|318.99|320.87|318.87|320.99|318.99|320.86|318.86|8
1728010850000|2024-10-04 03:00:50|320.86|318.86|320.88|318.88|320.89|318.89|320.85|318.85|8
1728010860000|2024-10-04 03:01:00|320.89|318.89|320.88|318.88|320.89|318.89|320.84|318.84|6
1728010890000|2024-10-04 03:01:30|320.89|318.89|320.92|318.92|320.92|318.92|320.88|318.88|8
1728010900000|2024-10-04 03:01:40|320.93|318.93|320.93|318.93|320.94|318.94|320.9|318.9|6
1728010910000|2024-10-04 03:01:50|320.94|318.94|320.95|318.95|320.95|318.95|320.94|318.94|2
1728010920000|2024-10-04 03:02:00|320.91|318.91|320.88|318.88|320.94|318.94|320.88|318.88|9
1728010930000|2024-10-04 03:02:10|320.9|318.9|320.91|318.91|320.91|318.91|320.9|318.9|2
1728010940000|2024-10-04 03:02:20|320.92|318.92|320.9|318.9|320.92|318.92|320.89|318.89|3
1728010950000|2024-10-04 03:02:30|320.88|318.88|320.89|318.89|320.89|318.89|320.88|318.88|2
1728010960000|2024-10-04 03:02:40|320.9|318.9|320.94|318.94|320.94|318.94|320.88|318.88|6
1728010970000|2024-10-04 03:02:50|320.95|318.95|321.21|319.21|321.21|319.21|320.95|318.95|5
1728010980000|2024-10-04 03:03:00|321.22|319.22|321.08|319.08|321.22|319.22|321.08|319.08|5
1728010990000|2024-10-04 03:03:10|321.02|319.02|321.11|319.11|321.11|319.11|321.02|319.02|9
1728011000000|2024-10-04 03:03:20|321.09|319.09|321.09|319.09|321.09|319.09|321.09|319.09|1
1728011010000|2024-10-04 03:03:30|321.1|319.1|321.09|319.09|321.12|319.12|321.09|319.09|6
1728011020000|2024-10-04 03:03:40|321.04|319.04|320.98|318.98|321.04|319.04|320.96|318.96|4
1728011030000|2024-10-04 03:03:50|320.99|318.99|321.01|319.01|321.02|319.02|320.98|318.98|8
1728011040000|2024-10-04 03:04:00|321.02|319.02|321.01|319.01|321.03|319.03|321.01|319.01|4
1728011060000|2024-10-04 03:04:20|321.02|319.02|320.93|318.93|321.02|319.02|320.93|318.93|6
1728011070000|2024-10-04 03:04:30|320.95|318.95|320.92|318.92|320.95|318.95|320.92|318.92|5
1728011080000|2024-10-04 03:04:40|320.94|318.94|320.92|318.92|320.98|318.98|320.92|318.92|9
1728011090000|2024-10-04 03:04:50|320.93|318.93|320.81|318.81|320.93|318.93|320.81|318.81|5
1728011100000|2024-10-04 03:05:00|320.8|318.8|320.75|318.75|320.85|318.85|320.74|318.74|21
1728011110000|2024-10-04 03:05:10|320.74|318.74|320.68|318.68|320.74|318.74|320.68|318.68|5
1728011120000|2024-10-04 03:05:20|320.71|318.71|320.7|318.7|320.74|318.74|320.7|318.7|6
1728011130000|2024-10-04 03:05:30|320.72|318.72|320.71|318.71|320.72|318.72|320.69|318.69|6
1728011140000|2024-10-04 03:05:40|320.7|318.7|320.7|318.7|320.7|318.7|320.7|318.7|1
1728011150000|2024-10-04 03:05:50|320.69|318.69|320.68|318.68|320.69|318.69|320.68|318.68|2
1728011160000|2024-10-04 03:06:00|320.7|318.7|320.75|318.75|320.77|318.77|320.7|318.7|6
1728011170000|2024-10-04 03:06:10|320.74|318.74|320.75|318.75|320.78|318.78|320.74|318.74|13
1728011180000|2024-10-04 03:06:20|320.76|318.76|320.72|318.72|320.79|318.79|320.7|318.7|17
1728011190000|2024-10-04 03:06:30|320.71|318.71|320.68|318.68|320.71|318.71|320.68|318.68|4
1728011200000|2024-10-04 03:06:40|320.69|318.69|320.7|318.7|320.7|318.7|320.69|318.69|2
1728011210000|2024-10-04 03:06:50|320.71|318.71|320.68|318.68|320.71|318.71|320.68|318.68|5
1728011230000|2024-10-04 03:07:10|320.69|318.69|320.73|318.73|320.73|318.73|320.69|318.69|5
1728011240000|2024-10-04 03:07:20|320.72|318.72|320.69|318.69|320.73|318.73|320.68|318.68|10
1728011250000|2024-10-04 03:07:30|320.71|318.71|320.7|318.7|320.71|318.71|320.7|318.7|2
1728011260000|2024-10-04 03:07:40|320.69|318.69|320.68|318.68|320.69|318.69|320.68|318.68|2
1728011270000|2024-10-04 03:07:50|320.51|318.51|320.51|318.51|320.51|318.51|320.38|318.38|13
1728011280000|2024-10-04 03:08:00|320.5|318.5|320.5|318.5|320.52|318.52|320.49|318.49|5
1728011290000|2024-10-04 03:08:10|320.51|318.51|320.51|318.51|320.51|318.51|320.51|318.51|1
1728011300000|2024-10-04 03:08:20|320.52|318.52|320.51|318.51|320.52|318.52|320.51|318.51|2
1728011310000|2024-10-04 03:08:30|320.52|318.52|320.59|318.59|320.59|318.59|320.51|318.51|6
1728011320000|2024-10-04 03:08:40|320.6|318.6|320.61|318.61|320.62|318.62|320.59|318.59|9
1728011330000|2024-10-04 03:08:50|320.62|318.62|320.62|318.62|320.62|318.62|320.61|318.61|3
1728011340000|2024-10-04 03:09:00|320.64|318.64|320.81|318.81|320.82|318.82|320.64|318.64|11
1728011350000|2024-10-04 03:09:10|320.82|318.82|320.8|318.8|320.82|318.82|320.8|318.8|3
1728011360000|2024-10-04 03:09:20|320.85|318.85|320.88|318.88|320.89|318.89|320.85|318.85|3
1728011370000|2024-10-04 03:09:30|320.84|318.84|320.78|318.78|320.84|318.84|320.76|318.76|14
1728011380000|2024-10-04 03:09:40|320.77|318.77|320.79|318.79|320.79|318.79|320.77|318.77|2
1728011390000|2024-10-04 03:09:50|320.8|318.8|320.8|318.8|320.8|318.8|320.8|318.8|1
1728011400000|2024-10-04 03:10:00|320.81|318.81|320.8|318.8|320.9|318.9|320.76|318.76|15
1728011410000|2024-10-04 03:10:10|320.81|318.81|320.87|318.87|320.89|318.89|320.81|318.81|15
1728011420000|2024-10-04 03:10:20|320.86|318.86|320.9|318.9|320.91|318.91|320.86|318.86|7
1728011430000|2024-10-04 03:10:30|320.89|318.89|320.9|318.9|320.9|318.9|320.89|318.89|2
1728011440000|2024-10-04 03:10:40|320.91|318.91|320.92|318.92|320.92|318.92|320.91|318.91|2
1728011450000|2024-10-04 03:10:50|320.9|318.9|320.93|318.93|320.93|318.93|320.9|318.9|2
1728011490000|2024-10-04 03:11:30|320.91|318.91|320.81|318.81|320.91|318.91|320.78|318.78|6
1728011500000|2024-10-04 03:11:40|320.79|318.79|320.9|318.9|320.9|318.9|320.79|318.79|7
1728011510000|2024-10-04 03:11:50|320.91|318.91|320.91|318.91|320.91|318.91|320.9|318.9|3
1728011520000|2024-10-04 03:12:00|320.92|318.92|320.92|318.92|320.93|318.93|320.91|318.91|6
1728011530000|2024-10-04 03:12:10|320.93|318.93|321.05|319.05|321.05|319.05|320.9|318.9|15
1728011550000|2024-10-04 03:12:30|321.02|319.02|320.57|318.57|321.02|319.02|320.47|318.47|13
1728011560000|2024-10-04 03:12:40|320.58|318.58|320.3|318.3|320.59|318.59|320.23|318.23|14
1728011570000|2024-10-04 03:12:50|320.29|318.29|320.3|318.3|320.3|318.3|320.29|318.29|2
1728011580000|2024-10-04 03:13:00|320.48|318.48|320.42|318.42|320.48|318.48|320.42|318.42|12
1728011590000|2024-10-04 03:13:10|320.41|318.41|320.17|318.17|320.46|318.46|320.17|318.17|16
1728011600000|2024-10-04 03:13:20|319.87|317.87|319.61|317.61|319.9|317.9|319.56|317.56|17
1728011610000|2024-10-04 03:13:30|319.62|317.62|319.62|317.62|319.68|317.68|319.62|317.62|19
1728011620000|2024-10-04 03:13:40|319.64|317.64|319.37|317.37|319.64|317.64|319.33|317.33|13
1728011630000|2024-10-04 03:13:50|319.4|317.4|319.47|317.47|319.51|317.51|319.39|317.39|18
1728011640000|2024-10-04 03:14:00|319.48|317.48|319.8|317.8|319.8|317.8|319.47|317.47|25
1728011650000|2024-10-04 03:14:10|319.79|317.79|319.64|317.64|319.79|317.79|319.64|317.64|8
1728011660000|2024-10-04 03:14:20|319.65|317.65|319.73|317.73|319.73|317.73|319.65|317.65|10
1728011670000|2024-10-04 03:14:30|319.74|317.74|319.92|317.92|319.93|317.93|319.73|317.73|13
1728011680000|2024-10-04 03:14:40|319.91|317.91|319.89|317.89|319.96|317.96|319.8|317.8|21
1728011690000|2024-10-04 03:14:50|319.9|317.9|319.87|317.87|319.92|317.92|319.84|317.84|13
1728011700000|2024-10-04 03:15:00|319.89|317.89|319.93|317.93|319.94|317.94|319.85|317.85|21
1728011710000|2024-10-04 03:15:10|319.92|317.92|319.91|317.91|319.94|317.94|319.91|317.91|7
1728011720000|2024-10-04 03:15:20|319.93|317.93|320.34|318.34|320.37|318.37|319.92|317.92|17
1728011730000|2024-10-04 03:15:30|320.33|318.33|319.71|317.71|320.33|318.33|319.68|317.68|12
1728011740000|2024-10-04 03:15:40|319.7|317.7|319.36|317.36|319.71|317.71|319.34|317.34|14
1728011750000|2024-10-04 03:15:50|319.35|317.35|319.62|317.62|319.62|317.62|319.34|317.34|14
1728011760000|2024-10-04 03:16:00|319.61|317.61|319.49|317.49|319.61|317.61|319.35|317.35|26
1728011770000|2024-10-04 03:16:10|319.48|317.48|319.52|317.52|319.54|317.54|319.48|317.48|9
1728011780000|2024-10-04 03:16:20|319.51|317.51|319.47|317.47|319.51|317.51|319.47|317.47|5
1728011790000|2024-10-04 03:16:30|319.49|317.49|319.5|317.5|319.5|317.5|319.47|317.47|14
1728011800000|2024-10-04 03:16:40|319.51|317.51|319.52|317.52|319.52|317.52|319.49|317.49|12
1728011810000|2024-10-04 03:16:50|319.53|317.53|319.56|317.56|319.57|317.57|319.51|317.51|9
1728011820000|2024-10-04 03:17:00|319.58|317.58|319.91|317.91|319.91|317.91|319.58|317.58|21
1728011830000|2024-10-04 03:17:10|319.9|317.9|319.97|317.97|319.97|317.97|319.9|317.9|9
1728011840000|2024-10-04 03:17:20|319.98|317.98|319.32|317.32|319.99|317.99|319.27|317.27|19
1728011850000|2024-10-04 03:17:30|319.33|317.33|319.32|317.32|319.39|317.39|319.3|317.3|10
1728011860000|2024-10-04 03:17:40|319.31|317.31|319.12|317.12|319.32|317.32|319.09|317.09|20
1728011870000|2024-10-04 03:17:50|319.06|317.06|319.19|317.19|319.19|317.19|319.06|317.06|16
1728011880000|2024-10-04 03:18:00|319.28|317.28|319.28|317.28|319.45|317.45|319.27|317.27|19
1728011890000|2024-10-04 03:18:10|319.3|317.3|319.18|317.18|319.3|317.3|319.16|317.16|16
1728011900000|2024-10-04 03:18:20|319.17|317.17|319.43|317.43|319.43|317.43|319.17|317.17|14
1728011910000|2024-10-04 03:18:30|319.44|317.44|319.41|317.41|319.47|317.47|319.41|317.41|12
1728011920000|2024-10-04 03:18:40|319.4|317.4|319.4|317.4|319.41|317.41|319.39|317.39|6
1728011930000|2024-10-04 03:18:50|319.47|317.47|319.7|317.7|319.7|317.7|319.47|317.47|13
1728011940000|2024-10-04 03:19:00|319.71|317.71|319.6|317.6|319.71|317.71|319.55|317.55|14
1728011950000|2024-10-04 03:19:10|319.61|317.61|319.73|317.73|319.73|317.73|319.61|317.61|16
1728011960000|2024-10-04 03:19:20|319.7|317.7|319.82|317.82|319.85|317.85|319.7|317.7|14
1728011970000|2024-10-04 03:19:30|319.83|317.83|319.85|317.85|319.85|317.85|319.81|317.81|5
1728011980000|2024-10-04 03:19:40|319.86|317.86|319.87|317.87|319.87|317.87|319.85|317.85|4
1728011990000|2024-10-04 03:19:50|319.88|317.88|319.88|317.88|319.88|317.88|319.88|317.88|1
1728012000000|2024-10-04 03:20:00|319.96|317.96|320.01|318.01|320.01|318.01|319.96|317.96|10
1728012010000|2024-10-04 03:20:10|320|318|320.25|318.25|320.26|318.26|320|318|10
1728012020000|2024-10-04 03:20:20|320.24|318.24|320.24|318.24|320.25|318.25|320.17|318.17|10
1728012030000|2024-10-04 03:20:30|320.26|318.26|320.24|318.24|320.26|318.26|320.24|318.24|3
1728012040000|2024-10-04 03:20:40|320.25|318.25|320.26|318.26|320.3|318.3|320.25|318.25|18
1728012050000|2024-10-04 03:20:50|320.27|318.27|320.27|318.27|320.28|318.28|320.26|318.26|6
1728012060000|2024-10-04 03:21:00|320.31|318.31|320.4|318.4|320.4|318.4|320.27|318.27|16
1728012070000|2024-10-04 03:21:10|320.41|318.41|320.48|318.48|320.5|318.5|320.4|318.4|12
1728012080000|2024-10-04 03:21:20|320.47|318.47|320.47|318.47|320.5|318.5|320.41|318.41|12
1728012090000|2024-10-04 03:21:30|320.48|318.48|320.56|318.56|320.56|318.56|320.48|318.48|8
1728012100000|2024-10-04 03:21:40|320.55|318.55|320.54|318.54|320.55|318.55|320.54|318.54|2
1728012110000|2024-10-04 03:21:50|320.53|318.53|320.39|318.39|320.53|318.53|320.39|318.39|13
1728012120000|2024-10-04 03:22:00|320.37|318.37|320.42|318.42|320.42|318.42|320.37|318.37|6
1728012130000|2024-10-04 03:22:10|320.44|318.44|320.46|318.46|320.46|318.46|320.43|318.43|7
1728012140000|2024-10-04 03:22:20|320.47|318.47|320.46|318.46|320.47|318.47|320.41|318.41|7
1728012160000|2024-10-04 03:22:40|320.48|318.48|320.48|318.48|320.48|318.48|320.48|318.48|1
1728012170000|2024-10-04 03:22:50|320.46|318.46|320.62|318.62|320.64|318.64|320.46|318.46|8
1728012180000|2024-10-04 03:23:00|320.63|318.63|320.62|318.62|320.63|318.63|320.62|318.62|4
1728012190000|2024-10-04 03:23:10|320.56|318.56|320.52|318.52|320.56|318.56|320.51|318.51|5
1728012200000|2024-10-04 03:23:20|320.51|318.51|320.65|318.65|320.65|318.65|320.5|318.5|9
1728012210000|2024-10-04 03:23:30|320.64|318.64|320.64|318.64|320.66|318.66|320.64|318.64|3
1728012220000|2024-10-04 03:23:40|320.61|318.61|320.62|318.62|320.62|318.62|320.61|318.61|2
1728012230000|2024-10-04 03:23:50|320.64|318.64|320.68|318.68|320.68|318.68|320.63|318.63|9
1728012240000|2024-10-04 03:24:00|320.67|318.67|320.64|318.64|320.67|318.67|320.64|318.64|8
1728012250000|2024-10-04 03:24:10|320.63|318.63|320.63|318.63|320.65|318.65|320.63|318.63|5
1728012260000|2024-10-04 03:24:20|320.62|318.62|320.62|318.62|320.62|318.62|320.62|318.62|1
1728012280000|2024-10-04 03:24:40|320.6|318.6|320.59|318.59|320.6|318.6|320.58|318.58|3
1728012290000|2024-10-04 03:24:50|320.52|318.52|320.51|318.51|320.52|318.52|320.5|318.5|4
1728012300000|2024-10-04 03:25:00|320.5|318.5|320.25|318.25|320.52|318.52|320.25|318.25|10
1728012310000|2024-10-04 03:25:10|320.24|318.24|320.38|318.38|320.39|318.39|320.2|318.2|15
1728012320000|2024-10-04 03:25:20|320.4|318.4|320.35|318.35|320.4|318.4|320.35|318.35|5
1728012330000|2024-10-04 03:25:30|320.34|318.34|320.34|318.34|320.34|318.34|320.34|318.34|1
1728012340000|2024-10-04 03:25:40|320.31|318.31|320.37|318.37|320.37|318.37|320.31|318.31|10
1728012350000|2024-10-04 03:25:50|320.4|318.4|320.5|318.5|320.51|318.51|320.39|318.39|18
1728012360000|2024-10-04 03:26:00|320.49|318.49|320.43|318.43|320.49|318.49|320.38|318.38|7
1728012370000|2024-10-04 03:26:10|320.41|318.41|320.48|318.48|320.48|318.48|320.41|318.41|10
1728012390000|2024-10-04 03:26:30|320.47|318.47|320.48|318.48|320.48|318.48|320.47|318.47|2
1728012400000|2024-10-04 03:26:40|320.47|318.47|320.48|318.48|320.48|318.48|320.46|318.46|5
1728012410000|2024-10-04 03:26:50|320.46|318.46|320.54|318.54|320.54|318.54|320.46|318.46|6
1728012420000|2024-10-04 03:27:00|320.53|318.53|320.52|318.52|320.54|318.54|320.49|318.49|12
1728012430000|2024-10-04 03:27:10|320.53|318.53|320.53|318.53|320.55|318.55|320.51|318.51|10
1728012440000|2024-10-04 03:27:20|320.54|318.54|320.64|318.64|320.64|318.64|320.54|318.54|10
1728012450000|2024-10-04 03:27:30|320.63|318.63|320.61|318.61|320.63|318.63|320.52|318.52|10
1728012460000|2024-10-04 03:27:40|320.6|318.6|320.52|318.52|320.6|318.6|320.52|318.52|3
1728012470000|2024-10-04 03:27:50|320.51|318.51|320.44|318.44|320.51|318.51|320.42|318.42|7
1728012480000|2024-10-04 03:28:00|320.43|318.43|320.41|318.41|320.43|318.43|320.41|318.41|7
1728012490000|2024-10-04 03:28:10|320.43|318.43|320.39|318.39|320.43|318.43|320.39|318.39|6
1728012510000|2024-10-04 03:28:30|320.35|318.35|320.39|318.39|320.39|318.39|320.35|318.35|2
1728012520000|2024-10-04 03:28:40|320.4|318.4|320.4|318.4|320.44|318.44|320.4|318.4|7
1728012540000|2024-10-04 03:29:00|320.36|318.36|320.4|318.4|320.41|318.41|320.36|318.36|4
1728012550000|2024-10-04 03:29:10|320.38|318.38|320.37|318.37|320.38|318.38|320.37|318.37|2
1728012560000|2024-10-04 03:29:20|320.38|318.38|320.42|318.42|320.46|318.46|320.38|318.38|7
1728012570000|2024-10-04 03:29:30|320.41|318.41|320.43|318.43|320.43|318.43|320.4|318.4|10
1728012580000|2024-10-04 03:29:40|320.45|318.45|320.45|318.45|320.47|318.47|320.45|318.45|5
1728012590000|2024-10-04 03:29:50|320.46|318.46|320.54|318.54|320.6|318.6|320.46|318.46|13
1728012600000|2024-10-04 03:30:00|320.63|318.63|320.66|318.66|320.67|318.67|320.6|318.6|10
1728012610000|2024-10-04 03:30:10|320.67|318.67|320.68|318.68|320.68|318.68|320.64|318.64|7
1728012620000|2024-10-04 03:30:20|320.69|318.69|320.69|318.69|320.69|318.69|320.68|318.68|3
1728012630000|2024-10-04 03:30:30|320.68|318.68|320.66|318.66|320.69|318.69|320.66|318.66|4
1728012640000|2024-10-04 03:30:40|320.65|318.65|320.64|318.64|320.65|318.65|320.51|318.51|14
1728012650000|2024-10-04 03:30:50|320.63|318.63|320.62|318.62|320.63|318.63|320.61|318.61|8
1728012660000|2024-10-04 03:31:00|320.63|318.63|320.66|318.66|320.67|318.67|320.62|318.62|13
1728012670000|2024-10-04 03:31:10|320.67|318.67|320.66|318.66|320.67|318.67|320.66|318.66|4
1728012690000|2024-10-04 03:31:30|320.6|318.6|320.57|318.57|320.6|318.6|320.46|318.46|20
1728012700000|2024-10-04 03:31:40|320.59|318.59|320.65|318.65|320.67|318.67|320.57|318.57|22
1728012710000|2024-10-04 03:31:50|320.64|318.64|320.64|318.64|320.65|318.65|320.64|318.64|15
1728012720000|2024-10-04 03:32:00|320.65|318.65|320.69|318.69|320.69|318.69|320.65|318.65|8
1728012730000|2024-10-04 03:32:10|320.67|318.67|320.72|318.72|320.72|318.72|320.67|318.67|8
1728012740000|2024-10-04 03:32:20|320.7|318.7|320.72|318.72|320.72|318.72|320.7|318.7|3
1728012780000|2024-10-04 03:33:00|320.79|318.79|320.69|318.69|320.79|318.79|320.69|318.69|13
1728012790000|2024-10-04 03:33:10|320.65|318.65|320.6|318.6|320.65|318.65|320.58|318.58|6
1728012800000|2024-10-04 03:33:20|320.61|318.61|320.37|318.37|320.62|318.62|320.37|318.37|11
1728012810000|2024-10-04 03:33:30|320.36|318.36|320.34|318.34|320.38|318.38|320.34|318.34|11
1728012820000|2024-10-04 03:33:40|320.33|318.33|320.26|318.26|320.36|318.36|320.22|318.22|15
1728012830000|2024-10-04 03:33:50|320.27|318.27|320.15|318.15|320.27|318.27|320.15|318.15|13
1728012840000|2024-10-04 03:34:00|320.13|318.13|320.32|318.32|320.33|318.33|320.09|318.09|19
1728012850000|2024-10-04 03:34:10|320.3|318.3|320.23|318.23|320.3|318.3|320.15|318.15|20
1728012860000|2024-10-04 03:34:20|320.24|318.24|320.31|318.31|320.33|318.33|320.24|318.24|10
1728012870000|2024-10-04 03:34:30|320.32|318.32|320.31|318.31|320.32|318.32|320.31|318.31|4
1728012880000|2024-10-04 03:34:40|320.32|318.32|320.16|318.16|320.32|318.32|320.16|318.16|13
1728012890000|2024-10-04 03:34:50|320.15|318.15|320.13|318.13|320.17|318.17|320.13|318.13|11
1728012900000|2024-10-04 03:35:00|320.07|318.07|320.13|318.13|320.15|318.15|320.04|318.04|18
1728012910000|2024-10-04 03:35:10|320.11|318.11|320.21|318.21|320.21|318.21|320.11|318.11|15
1728012920000|2024-10-04 03:35:20|320.22|318.22|319.99|317.99|320.22|318.22|319.99|317.99|14
1728012930000|2024-10-04 03:35:30|319.98|317.98|320.16|318.16|320.18|318.18|319.94|317.94|16
1728012940000|2024-10-04 03:35:40|320.13|318.13|320.04|318.04|320.15|318.15|319.97|317.97|17
1728012950000|2024-10-04 03:35:50|320.03|318.03|320|318|320.03|318.03|319.97|317.97|17
1728012960000|2024-10-04 03:36:00|319.99|317.99|320.07|318.07|320.07|318.07|319.98|317.98|11
1728012970000|2024-10-04 03:36:10|320.06|318.06|320.06|318.06|320.07|318.07|320.05|318.05|9
1728012980000|2024-10-04 03:36:20|320.07|318.07|320.06|318.06|320.07|318.07|320.06|318.06|2
1728012990000|2024-10-04 03:36:30|320.07|318.07|320.21|318.21|320.21|318.21|320.07|318.07|19
1728013000000|2024-10-04 03:36:40|320.2|318.2|320.18|318.18|320.21|318.21|320.18|318.18|7
1728013010000|2024-10-04 03:36:50|320.2|318.2|320.17|318.17|320.2|318.2|320.17|318.17|12
1728013020000|2024-10-04 03:37:00|320.18|318.18|320.17|318.17|320.19|318.19|320.17|318.17|12
1728013030000|2024-10-04 03:37:10|320.18|318.18|320.17|318.17|320.18|318.18|320.16|318.16|4
1728013040000|2024-10-04 03:37:20|320.1|318.1|319.97|317.97|320.1|318.1|319.97|317.97|6
1728013050000|2024-10-04 03:37:30|319.98|317.98|319.85|317.85|319.99|317.99|319.85|317.85|11
1728013060000|2024-10-04 03:37:40|319.82|317.82|319.82|317.82|319.82|317.82|319.82|317.82|1
1728013070000|2024-10-04 03:37:50|319.83|317.83|319.87|317.87|319.87|317.87|319.83|317.83|13
1728013080000|2024-10-04 03:38:00|319.86|317.86|320.14|318.14|320.19|318.19|319.86|317.86|18
1728013090000|2024-10-04 03:38:10|320.12|318.12|320.12|318.12|320.14|318.14|320.12|318.12|8
1728013100000|2024-10-04 03:38:20|320.13|318.13|320.14|318.14|320.14|318.14|320.12|318.12|6
1728013110000|2024-10-04 03:38:30|320.15|318.15|320.25|318.25|320.34|318.34|320.12|318.12|12
1728013120000|2024-10-04 03:38:40|320.26|318.26|320.04|318.04|320.26|318.26|320.04|318.04|11
1728013130000|2024-10-04 03:38:50|320.06|318.06|320.15|318.15|320.17|318.17|320.06|318.06|9
1728013140000|2024-10-04 03:39:00|320.17|318.17|320.24|318.24|320.24|318.24|320.15|318.15|11
1728013150000|2024-10-04 03:39:10|320.25|318.25|320.08|318.08|320.25|318.25|320.08|318.08|16
1728013160000|2024-10-04 03:39:20|320.05|318.05|319.98|317.98|320.05|318.05|319.98|317.98|12
1728013170000|2024-10-04 03:39:30|319.99|317.99|319.99|317.99|320.01|318.01|319.98|317.98|9
1728013180000|2024-10-04 03:39:40|320|318|320.02|318.02|320.02|318.02|319.99|317.99|15
1728013190000|2024-10-04 03:39:50|320.06|318.06|320.09|318.09|320.09|318.09|320.04|318.04|8
1728013200000|2024-10-04 03:40:00|320.07|318.07|320.07|318.07|320.09|318.09|320.07|318.07|3
1728013210000|2024-10-04 03:40:10|320.09|318.09|320.06|318.06|320.09|318.09|320.06|318.06|10
1728013220000|2024-10-04 03:40:20|320.05|318.05|319.99|317.99|320.05|318.05|319.98|317.98|4
1728013230000|2024-10-04 03:40:30|320|318|320|318|320|318|320|318|1
1728013240000|2024-10-04 03:40:40|319.99|317.99|319.92|317.92|319.99|317.99|319.91|317.91|4
1728013250000|2024-10-04 03:40:50|319.93|317.93|320.02|318.02|320.04|318.04|319.92|317.92|5
1728013260000|2024-10-04 03:41:00|320.01|318.01|320.01|318.01|320.02|318.02|319.91|317.91|18
1728013270000|2024-10-04 03:41:10|320|318|320.11|318.11|320.12|318.12|320|318|19
1728013280000|2024-10-04 03:41:20|320.16|318.16|320.27|318.27|320.3|318.3|320.16|318.16|12
1728013290000|2024-10-04 03:41:30|320.26|318.26|320.47|318.47|320.47|318.47|320.26|318.26|13
1728013300000|2024-10-04 03:41:40|320.54|318.54|320.61|318.61|320.61|318.61|320.54|318.54|5
1728013310000|2024-10-04 03:41:50|320.56|318.56|320.65|318.65|320.65|318.65|320.56|318.56|9
1728013320000|2024-10-04 03:42:00|320.62|318.62|320.58|318.58|320.62|318.62|320.56|318.56|8
1728013330000|2024-10-04 03:42:10|320.59|318.59|320.59|318.59|320.6|318.6|320.56|318.56|7
1728013350000|2024-10-04 03:42:30|320.56|318.56|320.57|318.57|320.57|318.57|320.56|318.56|2
1728013360000|2024-10-04 03:42:40|320.56|318.56|320.56|318.56|320.56|318.56|320.56|318.56|1
1728013370000|2024-10-04 03:42:50|320.57|318.57|320.58|318.58|320.61|318.61|320.56|318.56|6
1728013380000|2024-10-04 03:43:00|320.56|318.56|320.56|318.56|320.56|318.56|320.56|318.56|1
1728013400000|2024-10-04 03:43:20|320.55|318.55|320.55|318.55|320.56|318.56|320.54|318.54|7
1728013410000|2024-10-04 03:43:30|320.53|318.53|320.55|318.55|320.55|318.55|320.49|318.49|7
1728013420000|2024-10-04 03:43:40|320.56|318.56|320.56|318.56|320.56|318.56|320.56|318.56|1
1728013440000|2024-10-04 03:44:00|320.57|318.57|320.63|318.63|320.63|318.63|320.56|318.56|7
1728013450000|2024-10-04 03:44:10|320.61|318.61|320.62|318.62|320.62|318.62|320.61|318.61|2
1728013460000|2024-10-04 03:44:20|320.59|318.59|320.62|318.62|320.62|318.62|320.56|318.56|5
1728013470000|2024-10-04 03:44:30|320.63|318.63|320.84|318.84|320.86|318.86|320.58|318.58|14
1728013480000|2024-10-04 03:44:40|320.85|318.85|320.84|318.84|320.85|318.85|320.84|318.84|2
1728013500000|2024-10-04 03:45:00|320.74|318.74|320.72|318.72|320.74|318.74|320.68|318.68|11
1728013510000|2024-10-04 03:45:10|320.74|318.74|320.72|318.72|320.74|318.74|320.7|318.7|13
1728013520000|2024-10-04 03:45:20|320.71|318.71|320.73|318.73|320.73|318.73|320.7|318.7|6
1728013530000|2024-10-04 03:45:30|320.72|318.72|320.6|318.6|320.72|318.72|320.59|318.59|13
1728013540000|2024-10-04 03:45:40|320.59|318.59|320.51|318.51|320.6|318.6|320.51|318.51|11
1728013550000|2024-10-04 03:45:50|320.52|318.52|320.52|318.52|320.52|318.52|320.51|318.51|3
1728013560000|2024-10-04 03:46:00|320.51|318.51|320.23|318.23|320.51|318.51|320.23|318.23|21
1728013570000|2024-10-04 03:46:10|320.22|318.22|320.34|318.34|320.4|318.4|320.2|318.2|13
1728013580000|2024-10-04 03:46:20|320.33|318.33|320.34|318.34|320.38|318.38|320.33|318.33|13
1728013590000|2024-10-04 03:46:30|320.35|318.35|320.33|318.33|320.44|318.44|320.32|318.32|16
1728013600000|2024-10-04 03:46:40|320.34|318.34|320.25|318.25|320.34|318.34|320.23|318.23|11
1728013610000|2024-10-04 03:46:50|320.27|318.27|320.18|318.18|320.27|318.27|320.18|318.18|10
1728013620000|2024-10-04 03:47:00|320.16|318.16|320.23|318.23|320.23|318.23|320.15|318.15|9
1728013630000|2024-10-04 03:47:10|320.3|318.3|320.29|318.29|320.38|318.38|320.29|318.29|21
1728013640000|2024-10-04 03:47:20|320.28|318.28|320.4|318.4|320.4|318.4|320.27|318.27|14
1728013660000|2024-10-04 03:47:40|320.42|318.42|320.47|318.47|320.48|318.48|320.42|318.42|8
1728013670000|2024-10-04 03:47:50|320.46|318.46|320.43|318.43|320.47|318.47|320.41|318.41|13
1728013680000|2024-10-04 03:48:00|320.44|318.44|320.57|318.57|320.57|318.57|320.43|318.43|9
1728013690000|2024-10-04 03:48:10|320.59|318.59|320.65|318.65|320.66|318.66|320.59|318.59|7
1728013700000|2024-10-04 03:48:20|320.66|318.66|320.65|318.65|320.67|318.67|320.64|318.64|8
1728013710000|2024-10-04 03:48:30|320.63|318.63|320.68|318.68|320.74|318.74|320.63|318.63|13
1728013720000|2024-10-04 03:48:40|320.7|318.7|320.74|318.74|320.75|318.75|320.7|318.7|8
1728013730000|2024-10-04 03:48:50|320.73|318.73|320.7|318.7|320.74|318.74|320.7|318.7|16
1728013740000|2024-10-04 03:49:00|320.72|318.72|320.68|318.68|320.74|318.74|320.68|318.68|12
1728013750000|2024-10-04 03:49:10|320.69|318.69|320.69|318.69|320.69|318.69|320.69|318.69|1
1728013770000|2024-10-04 03:49:30|320.68|318.68|320.68|318.68|320.69|318.69|320.67|318.67|6
1728013780000|2024-10-04 03:49:40|320.67|318.67|320.54|318.54|320.67|318.67|320.54|318.54|4
1728013790000|2024-10-04 03:49:50|320.53|318.53|320.42|318.42|320.53|318.53|320.42|318.42|12
1728013800000|2024-10-04 03:50:00|320.43|318.43|320.43|318.43|320.44|318.44|320.43|318.43|3
1728013810000|2024-10-04 03:50:10|320.41|318.41|320.4|318.4|320.41|318.41|320.4|318.4|2
1728013820000|2024-10-04 03:50:20|320.41|318.41|320.42|318.42|320.42|318.42|320.41|318.41|6
1728013830000|2024-10-04 03:50:30|320.44|318.44|320.51|318.51|320.53|318.53|320.44|318.44|14
1728013840000|2024-10-04 03:50:40|320.52|318.52|320.55|318.55|320.56|318.56|320.52|318.52|15
1728013870000|2024-10-04 03:51:10|320.56|318.56|320.63|318.63|320.65|318.65|320.56|318.56|10
1728013880000|2024-10-04 03:51:20|320.61|318.61|320.76|318.76|320.76|318.76|320.61|318.61|19
1728013890000|2024-10-04 03:51:30|320.75|318.75|320.74|318.74|320.75|318.75|320.72|318.72|9
1728013900000|2024-10-04 03:51:40|320.75|318.75|320.74|318.74|320.75|318.75|320.74|318.74|2
1728013910000|2024-10-04 03:51:50|320.75|318.75|320.66|318.66|320.75|318.75|320.66|318.66|4
1728013920000|2024-10-04 03:52:00|320.65|318.65|320.62|318.62|320.65|318.65|320.58|318.58|17
1728013930000|2024-10-04 03:52:10|320.63|318.63|320.64|318.64|320.66|318.66|320.63|318.63|16
1728013940000|2024-10-04 03:52:20|320.65|318.65|320.59|318.59|320.65|318.65|320.57|318.57|16
1728013950000|2024-10-04 03:52:30|320.6|318.6|320.62|318.62|320.64|318.64|320.59|318.59|13
1728013960000|2024-10-04 03:52:40|320.63|318.63|320.64|318.64|320.66|318.66|320.63|318.63|4
1728013970000|2024-10-04 03:52:50|320.66|318.66|320.69|318.69|320.7|318.7|320.65|318.65|13
1728013980000|2024-10-04 03:53:00|320.7|318.7|320.68|318.68|320.7|318.7|320.66|318.66|10
1728013990000|2024-10-04 03:53:10|320.67|318.67|320.67|318.67|320.68|318.68|320.67|318.67|5
1728014000000|2024-10-04 03:53:20|320.66|318.66|320.65|318.65|320.66|318.66|320.65|318.65|2
1728014010000|2024-10-04 03:53:30|320.66|318.66|320.66|318.66|320.69|318.69|320.65|318.65|8
1728014020000|2024-10-04 03:53:40|320.65|318.65|320.65|318.65|320.66|318.66|320.65|318.65|3
1728014030000|2024-10-04 03:53:50|320.66|318.66|320.68|318.68|320.69|318.69|320.66|318.66|4
1728014040000|2024-10-04 03:54:00|320.67|318.67|320.62|318.62|320.69|318.69|320.62|318.62|9
1728014050000|2024-10-04 03:54:10|320.63|318.63|320.67|318.67|320.68|318.68|320.62|318.62|11
1728014060000|2024-10-04 03:54:20|320.65|318.65|320.65|318.65|320.67|318.67|320.65|318.65|5
1728014080000|2024-10-04 03:54:40|320.64|318.64|320.49|318.49|320.64|318.64|320.49|318.49|3
1728014090000|2024-10-04 03:54:50|320.5|318.5|320.46|318.46|320.51|318.51|320.46|318.46|8
1728014100000|2024-10-04 03:55:00|320.47|318.47|320.67|318.67|320.68|318.68|320.45|318.45|22
1728014110000|2024-10-04 03:55:10|320.66|318.66|320.66|318.66|320.67|318.67|320.66|318.66|5
1728014120000|2024-10-04 03:55:20|320.68|318.68|320.68|318.68|320.68|318.68|320.68|318.68|1
1728014130000|2024-10-04 03:55:30|320.69|318.69|320.66|318.66|320.69|318.69|320.66|318.66|8
1728014180000|2024-10-04 03:56:20|320.59|318.59|320.51|318.51|320.59|318.59|320.51|318.51|2
1728014190000|2024-10-04 03:56:30|320.52|318.52|320.51|318.51|320.53|318.53|320.51|318.51|7
1728014200000|2024-10-04 03:56:40|320.49|318.49|320.49|318.49|320.51|318.51|320.49|318.49|11
1728014210000|2024-10-04 03:56:50|320.5|318.5|320.52|318.52|320.52|318.52|320.49|318.49|7
1728014220000|2024-10-04 03:57:00|320.53|318.53|320.57|318.57|320.58|318.58|320.53|318.53|13
1728014230000|2024-10-04 03:57:10|320.56|318.56|320.57|318.57|320.57|318.57|320.56|318.56|6
1728014240000|2024-10-04 03:57:20|320.56|318.56|320.61|318.61|320.61|318.61|320.53|318.53|17
1728014250000|2024-10-04 03:57:30|320.63|318.63|320.64|318.64|320.64|318.64|320.62|318.62|6
1728014260000|2024-10-04 03:57:40|320.65|318.65|320.69|318.69|320.69|318.69|320.63|318.63|11
1728014270000|2024-10-04 03:57:50|320.68|318.68|320.67|318.67|320.69|318.69|320.67|318.67|8
1728014280000|2024-10-04 03:58:00|320.68|318.68|320.69|318.69|320.69|318.69|320.66|318.66|7
1728014290000|2024-10-04 03:58:10|320.7|318.7|320.71|318.71|320.73|318.73|320.69|318.69|13
1728014300000|2024-10-04 03:58:20|320.72|318.72|320.6|318.6|320.73|318.73|320.59|318.59|12
1728014310000|2024-10-04 03:58:30|320.62|318.62|320.63|318.63|320.65|318.65|320.61|318.61|5
1728014320000|2024-10-04 03:58:40|320.64|318.64|320.65|318.65|320.67|318.67|320.63|318.63|17
1728014330000|2024-10-04 03:58:50|320.67|318.67|320.64|318.64|320.67|318.67|320.64|318.64|3
1728014340000|2024-10-04 03:59:00|320.63|318.63|320.75|318.75|320.75|318.75|320.62|318.62|10
1728014390000|2024-10-04 03:59:50|320.74|318.74|320.75|318.75|320.75|318.75|320.74|318.74|2
1728014470000|2024-10-04 04:01:10|320.76|318.76|320.76|318.76|320.76|318.76|320.76|318.76|1
1728014480000|2024-10-04 04:01:20|320.75|318.75|320.81|318.81|320.81|318.81|320.75|318.75|6
1728014490000|2024-10-04 04:01:30|320.82|318.82|320.82|318.82|320.83|318.83|320.82|318.82|3
1728014500000|2024-10-04 04:01:40|320.83|318.83|320.75|318.75|320.85|318.85|320.75|318.75|6
1728014510000|2024-10-04 04:01:50|320.76|318.76|320.8|318.8|320.8|318.8|320.76|318.76|5
1728014530000|2024-10-04 04:02:10|320.81|318.81|320.81|318.81|320.81|318.81|320.81|318.81|1
1728014540000|2024-10-04 04:02:20|320.82|318.82|320.81|318.81|320.82|318.82|320.81|318.81|2
1728014560000|2024-10-04 04:02:40|320.77|318.77|320.75|318.75|320.8|318.8|320.75|318.75|6
1728014600000|2024-10-04 04:03:20|320.76|318.76|320.77|318.77|320.77|318.77|320.76|318.76|2
1728014610000|2024-10-04 04:03:30|320.78|318.78|320.76|318.76|320.78|318.78|320.75|318.75|3
1728014620000|2024-10-04 04:03:40|320.77|318.77|320.76|318.76|320.81|318.81|320.75|318.75|13
1728014630000|2024-10-04 04:03:50|320.77|318.77|320.8|318.8|320.8|318.8|320.77|318.77|3
1728014640000|2024-10-04 04:04:00|320.76|318.76|320.75|318.75|320.76|318.76|320.75|318.75|2
1728014650000|2024-10-04 04:04:10|320.76|318.76|320.77|318.77|320.77|318.77|320.76|318.76|2
1728014660000|2024-10-04 04:04:20|320.78|318.78|320.81|318.81|320.81|318.81|320.78|318.78|3
1728014670000|2024-10-04 04:04:30|320.82|318.82|320.82|318.82|320.82|318.82|320.82|318.82|1
1728014680000|2024-10-04 04:04:40|320.8|318.8|320.78|318.78|320.8|318.8|320.77|318.77|3
1728014690000|2024-10-04 04:04:50|320.79|318.79|320.8|318.8|320.8|318.8|320.79|318.79|2
1728014700000|2024-10-04 04:05:00|320.81|318.81|320.84|318.84|320.84|318.84|320.81|318.81|5
1728014710000|2024-10-04 04:05:10|320.81|318.81|320.84|318.84|320.84|318.84|320.81|318.81|4
1728014720000|2024-10-04 04:05:20|320.81|318.81|320.83|318.83|320.83|318.83|320.81|318.81|3
1728014730000|2024-10-04 04:05:30|320.8|318.8|320.8|318.8|320.83|318.83|320.78|318.78|11
1728014740000|2024-10-04 04:05:40|320.81|318.81|320.83|318.83|320.83|318.83|320.78|318.78|6
1728014760000|2024-10-04 04:06:00|320.8|318.8|320.81|318.81|320.81|318.81|320.8|318.8|2
1728014770000|2024-10-04 04:06:10|320.82|318.82|320.95|318.95|320.95|318.95|320.78|318.78|8
1728014780000|2024-10-04 04:06:20|320.96|318.96|320.96|318.96|320.97|318.97|320.95|318.95|4
1728014790000|2024-10-04 04:06:30|320.99|318.99|321|319|321|319|320.99|318.99|2
1728014810000|2024-10-04 04:06:50|320.97|318.97|320.98|318.98|320.98|318.98|320.97|318.97|2
1728014820000|2024-10-04 04:07:00|320.99|318.99|320.99|318.99|320.99|318.99|320.99|318.99|1
1728014830000|2024-10-04 04:07:10|320.96|318.96|320.96|318.96|320.97|318.97|320.95|318.95|4
1728014840000|2024-10-04 04:07:20|320.98|318.98|320.99|318.99|320.99|318.99|320.98|318.98|2
1728014860000|2024-10-04 04:07:40|321|319|321|319|321|319|321|319|1
1728014880000|2024-10-04 04:08:00|320.97|318.97|320.97|318.97|320.97|318.97|320.97|318.97|1
1728014890000|2024-10-04 04:08:10|320.98|318.98|320.99|318.99|320.99|318.99|320.98|318.98|2
1728014900000|2024-10-04 04:08:20|321|319|321|319|321|319|321|319|1
1728014910000|2024-10-04 04:08:30|320.97|318.97|320.99|318.99|320.99|318.99|320.97|318.97|3
1728014920000|2024-10-04 04:08:40|321|319|321|319|321|319|321|319|1
1728014930000|2024-10-04 04:08:50|321.01|319.01|321.04|319.04|321.04|319.04|321.01|319.01|4
1728014940000|2024-10-04 04:09:00|321.05|319.05|321.01|319.01|321.08|319.08|321.01|319.01|5
1728014950000|2024-10-04 04:09:10|321.05|319.05|321.05|319.05|321.07|319.07|321.04|319.04|5
1728014960000|2024-10-04 04:09:20|321.06|319.06|321.03|319.03|321.07|319.07|321.01|319.01|5
1728014970000|2024-10-04 04:09:30|321.01|319.01|320.97|318.97|321.01|319.01|320.97|318.97|3
1728014980000|2024-10-04 04:09:40|320.98|318.98|320.95|318.95|320.98|318.98|320.95|318.95|3
1728014990000|2024-10-04 04:09:50|320.93|318.93|320.88|318.88|320.93|318.93|320.88|318.88|4
1728015000000|2024-10-04 04:10:00|320.92|318.92|321|319|321|319|320.88|318.88|13
1728015020000|2024-10-04 04:10:20|321.01|319.01|320.92|318.92|321.01|319.01|320.91|318.91|5
1728015030000|2024-10-04 04:10:30|320.91|318.91|320.91|318.91|320.91|318.91|320.91|318.91|1
1728015040000|2024-10-04 04:10:40|320.92|318.92|320.92|318.92|320.92|318.92|320.91|318.91|9
1728015050000|2024-10-04 04:10:50|320.91|318.91|320.83|318.83|320.92|318.92|320.83|318.83|10
1728015060000|2024-10-04 04:11:00|320.84|318.84|320.79|318.79|320.84|318.84|320.77|318.77|13
1728015070000|2024-10-04 04:11:10|320.8|318.8|320.79|318.79|320.8|318.8|320.78|318.78|10
1728015080000|2024-10-04 04:11:20|320.8|318.8|320.82|318.82|320.82|318.82|320.79|318.79|7
1728015090000|2024-10-04 04:11:30|320.83|318.83|320.81|318.81|320.83|318.83|320.81|318.81|2
1728015100000|2024-10-04 04:11:40|320.78|318.78|320.75|318.75|320.78|318.78|320.73|318.73|4
1728015110000|2024-10-04 04:11:50|320.74|318.74|320.74|318.74|320.75|318.75|320.74|318.74|9
1728015120000|2024-10-04 04:12:00|320.75|318.75|320.96|318.96|320.97|318.97|320.75|318.75|9
1728015140000|2024-10-04 04:12:20|320.94|318.94|320.95|318.95|320.96|318.96|320.94|318.94|5
1728015150000|2024-10-04 04:12:30|320.97|318.97|320.97|318.97|320.97|318.97|320.95|318.95|4
1728015160000|2024-10-04 04:12:40|320.95|318.95|320.95|318.95|320.97|318.97|320.95|318.95|7
1728015240000|2024-10-04 04:14:00|320.96|318.96|320.96|318.96|320.96|318.96|320.96|318.96|1
1728015250000|2024-10-04 04:14:10|320.99|318.99|321.01|319.01|321.01|319.01|320.98|318.98|4
1728015260000|2024-10-04 04:14:20|321.02|319.02|321.02|319.02|321.03|319.03|321.01|319.01|6
1728015270000|2024-10-04 04:14:30|321.01|319.01|321.03|319.03|321.03|319.03|321.01|319.01|3
1728015280000|2024-10-04 04:14:40|321.04|319.04|321.04|319.04|321.04|319.04|321.04|319.04|1
1728015300000|2024-10-04 04:15:00|321.03|319.03|321.01|319.01|321.03|319.03|320.89|318.89|14
1728015310000|2024-10-04 04:15:10|320.96|318.96|320.93|318.93|320.96|318.96|320.91|318.91|5
1728015320000|2024-10-04 04:15:20|320.91|318.91|320.89|318.89|320.91|318.91|320.89|318.89|12
1728015330000|2024-10-04 04:15:30|320.87|318.87|320.85|318.85|320.87|318.87|320.79|318.79|11
1728015340000|2024-10-04 04:15:40|320.87|318.87|320.83|318.83|320.87|318.87|320.83|318.83|5
1728015350000|2024-10-04 04:15:50|320.74|318.74|320.77|318.77|320.79|318.79|320.74|318.74|9
1728015360000|2024-10-04 04:16:00|320.76|318.76|320.85|318.85|320.85|318.85|320.76|318.76|13
1728015370000|2024-10-04 04:16:10|320.86|318.86|320.86|318.86|320.86|318.86|320.85|318.85|9
1728015380000|2024-10-04 04:16:20|320.87|318.87|320.9|318.9|320.92|318.92|320.85|318.85|12
1728015390000|2024-10-04 04:16:30|320.91|318.91|321.11|319.11|321.11|319.11|320.91|318.91|9
1728015400000|2024-10-04 04:16:40|321.12|319.12|321.15|319.15|321.15|319.15|321.12|319.12|4
1728015410000|2024-10-04 04:16:50|321.13|319.13|321.16|319.16|321.19|319.19|321.13|319.13|5
1728015420000|2024-10-04 04:17:00|321.13|319.13|321.14|319.14|321.14|319.14|321.13|319.13|2
1728015450000|2024-10-04 04:17:30|321.13|319.13|321.14|319.14|321.14|319.14|321.13|319.13|2
1728015460000|2024-10-04 04:17:40|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1728015480000|2024-10-04 04:18:00|321.14|319.14|321.13|319.13|321.14|319.14|321.13|319.13|2
1728015490000|2024-10-04 04:18:10|321.14|319.14|321.14|319.14|321.14|319.14|321.13|319.13|3
1728015500000|2024-10-04 04:18:20|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1728015510000|2024-10-04 04:18:30|321.14|319.14|321.13|319.13|321.14|319.14|321.13|319.13|2
1728015520000|2024-10-04 04:18:40|321.16|319.16|321.14|319.14|321.17|319.17|321.13|319.13|4
1728015530000|2024-10-04 04:18:50|321.15|319.15|321.14|319.14|321.15|319.15|321.13|319.13|3
1728015540000|2024-10-04 04:19:00|321.13|319.13|321.14|319.14|321.15|319.15|321.13|319.13|6
1728015550000|2024-10-04 04:19:10|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1728015560000|2024-10-04 04:19:20|321.14|319.14|321.14|319.14|321.14|319.14|321.14|319.14|1
1728015570000|2024-10-04 04:19:30|321.15|319.15|321.18|319.18|321.18|319.18|321.15|319.15|4
1728015590000|2024-10-04 04:19:50|321.13|319.13|321.13|319.13|321.14|319.14|321.13|319.13|3
1728015600000|2024-10-04 04:20:00|321.14|319.14|321.18|319.18|321.18|319.18|321.13|319.13|7
1728015610000|2024-10-04 04:20:10|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1728015620000|2024-10-04 04:20:20|321.14|319.14|321.14|319.14|321.14|319.14|321.14|319.14|1
1728015630000|2024-10-04 04:20:30|321.15|319.15|321.14|319.14|321.15|319.15|321.14|319.14|4
1728015660000|2024-10-04 04:21:00|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1728015690000|2024-10-04 04:21:30|321.14|319.14|321.14|319.14|321.14|319.14|321.13|319.13|5
1728015700000|2024-10-04 04:21:40|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1728015720000|2024-10-04 04:22:00|321.14|319.14|321.13|319.13|321.15|319.15|321.13|319.13|3
1728015730000|2024-10-04 04:22:10|321.14|319.14|321.13|319.13|321.16|319.16|321.13|319.13|6
1728015770000|2024-10-04 04:22:50|321.14|319.14|321.15|319.15|321.15|319.15|321.13|319.13|3
1728015780000|2024-10-04 04:23:00|321.16|319.16|321.18|319.18|321.18|319.18|321.13|319.13|7
1728015790000|2024-10-04 04:23:10|321.15|319.15|321.15|319.15|321.17|319.17|321.14|319.14|5
1728015800000|2024-10-04 04:23:20|321.16|319.16|321.17|319.17|321.18|319.18|321.13|319.13|6
1728015810000|2024-10-04 04:23:30|321.18|319.18|321.16|319.16|321.19|319.19|321.13|319.13|5
1728015820000|2024-10-04 04:23:40|321.17|319.17|321.16|319.16|321.19|319.19|321.15|319.15|7
1728015840000|2024-10-04 04:24:00|321.13|319.13|321.2|319.2|321.2|319.2|321.13|319.13|5
1728015850000|2024-10-04 04:24:10|321.21|319.21|321.21|319.21|321.23|319.23|321.2|319.2|5
1728015860000|2024-10-04 04:24:20|321.22|319.22|321.22|319.22|321.22|319.22|321.22|319.22|1
1728015870000|2024-10-04 04:24:30|321.23|319.23|321.22|319.22|321.23|319.23|321.21|319.21|3
1728015880000|2024-10-04 04:24:40|321.23|319.23|321.23|319.23|321.25|319.25|321.21|319.21|9
1728015890000|2024-10-04 04:24:50|321.24|319.24|321.21|319.21|321.24|319.24|321.21|319.21|5
1728015900000|2024-10-04 04:25:00|321.22|319.22|321.19|319.19|321.25|319.25|321.19|319.19|6
1728015910000|2024-10-04 04:25:10|321.2|319.2|321.21|319.21|321.22|319.22|321.2|319.2|4
1728015920000|2024-10-04 04:25:20|321.22|319.22|321.21|319.21|321.23|319.23|321.21|319.21|3
1728015930000|2024-10-04 04:25:30|321.22|319.22|321.24|319.24|321.26|319.26|321.22|319.22|6
1728015940000|2024-10-04 04:25:40|321.25|319.25|321.23|319.23|321.25|319.25|321.22|319.22|3
1728015950000|2024-10-04 04:25:50|321.24|319.24|321.26|319.26|321.26|319.26|321.24|319.24|3
1728015960000|2024-10-04 04:26:00|321.24|319.24|321.25|319.25|321.25|319.25|321.24|319.24|2
1728015970000|2024-10-04 04:26:10|321.31|319.31|321.58|319.58|321.58|319.58|321.31|319.31|3
1728015980000|2024-10-04 04:26:20|321.59|319.59|321.6|319.6|321.64|319.64|321.59|319.59|6
1728015990000|2024-10-04 04:26:30|321.61|319.61|321.61|319.61|321.61|319.61|321.61|319.61|1
1728016000000|2024-10-04 04:26:40|321.62|319.62|321.63|319.63|321.64|319.64|321.6|319.6|8
1728016010000|2024-10-04 04:26:50|321.6|319.6|321.89|319.89|321.89|319.89|321.6|319.6|16
1728016030000|2024-10-04 04:27:10|321.87|319.87|321.97|319.97|321.97|319.97|321.87|319.87|6
1728016040000|2024-10-04 04:27:20|321.94|319.94|322.01|320.01|322.01|320.01|321.92|319.92|8
1728016050000|2024-10-04 04:27:30|322|320|322.14|320.14|322.14|320.14|321.98|319.98|6
1728016060000|2024-10-04 04:27:40|322.23|320.23|321.97|319.97|322.23|320.23|321.97|319.97|19
1728016070000|2024-10-04 04:27:50|321.98|319.98|322.23|320.23|322.23|320.23|321.98|319.98|9
1728016080000|2024-10-04 04:28:00|322.22|320.22|322.09|320.09|322.23|320.23|322.01|320.01|13
1728016090000|2024-10-04 04:28:10|322.1|320.1|322.01|320.01|322.17|320.17|322.01|320.01|16
1728016100000|2024-10-04 04:28:20|322|320|322.2|320.2|322.2|320.2|322|320|12
1728016110000|2024-10-04 04:28:30|322.21|320.21|322.13|320.13|322.21|320.21|322.13|320.13|8
1728016120000|2024-10-04 04:28:40|322.11|320.11|322.13|320.13|322.13|320.13|322.09|320.09|4
1728016130000|2024-10-04 04:28:50|322.17|320.17|322.24|320.24|322.24|320.24|322.17|320.17|6
1728016140000|2024-10-04 04:29:00|322.23|320.23|322.25|320.25|322.26|320.26|322.21|320.21|16
1728016150000|2024-10-04 04:29:10|322.24|320.24|322.25|320.25|322.26|320.26|322.04|320.04|15
1728016160000|2024-10-04 04:29:20|322.26|320.26|322.23|320.23|322.28|320.28|322.23|320.23|5
1728016170000|2024-10-04 04:29:30|322.25|320.25|322.28|320.28|322.28|320.28|322.24|320.24|8
1728016180000|2024-10-04 04:29:40|322.29|320.29|322.26|320.26|322.29|320.29|322.26|320.26|2
1728016190000|2024-10-04 04:29:50|322.27|320.27|322.27|320.27|322.27|320.27|322.26|320.26|3
1728016200000|2024-10-04 04:30:00|322.28|320.28|322.26|320.26|322.29|320.29|322.26|320.26|5
1728016210000|2024-10-04 04:30:10|322.23|320.23|322.26|320.26|322.26|320.26|322.23|320.23|6
1728016230000|2024-10-04 04:30:30|322.3|320.3|322.32|320.32|322.33|320.33|322.26|320.26|8
1728016240000|2024-10-04 04:30:40|322.35|320.35|322.33|320.33|322.35|320.35|322.32|320.32|3
1728016250000|2024-10-04 04:30:50|322.34|320.34|322.35|320.35|322.35|320.35|322.34|320.34|2
1728016260000|2024-10-04 04:31:00|322.5|320.5|322.51|320.51|322.55|320.55|322.49|320.49|6
1728016270000|2024-10-04 04:31:10|322.47|320.47|322.39|320.39|322.47|320.47|322.39|320.39|4
1728016280000|2024-10-04 04:31:20|322.41|320.41|322.54|320.54|322.64|320.64|322.37|320.37|17
1728016290000|2024-10-04 04:31:30|322.55|320.55|322.6|320.6|322.63|320.63|322.53|320.53|22
1728016300000|2024-10-04 04:31:40|322.59|320.59|322.64|320.64|322.64|320.64|322.56|320.56|13
1728016310000|2024-10-04 04:31:50|322.62|320.62|322.55|320.55|322.64|320.64|322.55|320.55|8
1728016320000|2024-10-04 04:32:00|322.57|320.57|322.42|320.42|322.57|320.57|322.41|320.41|15
1728016330000|2024-10-04 04:32:10|322.41|320.41|322.62|320.62|322.62|320.62|322.41|320.41|10
1728016340000|2024-10-04 04:32:20|322.63|320.63|322.6|320.6|322.63|320.63|322.59|320.59|17
1728016350000|2024-10-04 04:32:30|322.58|320.58|322.47|320.47|322.58|320.58|322.41|320.41|13
1728016360000|2024-10-04 04:32:40|322.48|320.48|322.36|320.36|322.48|320.48|322.36|320.36|11
1728016370000|2024-10-04 04:32:50|322.35|320.35|322.32|320.32|322.36|320.36|322.32|320.32|6
1728016380000|2024-10-04 04:33:00|322.29|320.29|322.1|320.1|322.35|320.35|322.1|320.1|22
1728016390000|2024-10-04 04:33:10|322.12|320.12|322.16|320.16|322.2|320.2|322.11|320.11|15
1728016400000|2024-10-04 04:33:20|322.17|320.17|322.42|320.42|322.43|320.43|322.17|320.17|17
1728016410000|2024-10-04 04:33:30|322.4|320.4|322.44|320.44|322.44|320.44|322.36|320.36|12
1728016420000|2024-10-04 04:33:40|322.45|320.45|322.58|320.58|322.58|320.58|322.45|320.45|10
1728016430000|2024-10-04 04:33:50|322.55|320.55|322.54|320.54|322.56|320.56|322.54|320.54|5
1728016440000|2024-10-04 04:34:00|322.53|320.53|322.43|320.43|322.53|320.53|322.41|320.41|18
1728016450000|2024-10-04 04:34:10|322.45|320.45|322.47|320.47|322.49|320.49|322.45|320.45|13
1728016460000|2024-10-04 04:34:20|322.48|320.48|322.63|320.63|322.63|320.63|322.38|320.38|24
1728016470000|2024-10-04 04:34:30|322.62|320.62|322.57|320.57|322.62|320.62|322.55|320.55|17
1728016480000|2024-10-04 04:34:40|322.56|320.56|322.56|320.56|322.58|320.58|322.55|320.55|6
1728016490000|2024-10-04 04:34:50|322.55|320.55|322.55|320.55|322.55|320.55|322.55|320.55|1
1728016500000|2024-10-04 04:35:00|322.56|320.56|322.56|320.56|322.56|320.56|322.56|320.56|1
1728016520000|2024-10-04 04:35:20|322.54|320.54|322.44|320.44|322.56|320.56|322.4|320.4|11
1728016530000|2024-10-04 04:35:30|322.4|320.4|321.93|319.93|322.4|320.4|321.89|319.89|18
1728016540000|2024-10-04 04:35:40|321.92|319.92|321.89|319.89|321.92|319.92|321.86|319.86|8
1728016550000|2024-10-04 04:35:50|321.88|319.88|321.93|319.93|321.94|319.94|321.88|319.88|6
1728016560000|2024-10-04 04:36:00|321.91|319.91|321.99|319.99|322.06|320.06|321.91|319.91|15
1728016570000|2024-10-04 04:36:10|322.01|320.01|321.96|319.96|322.03|320.03|321.94|319.94|16
1728016580000|2024-10-04 04:36:20|321.95|319.95|321.95|319.95|321.97|319.97|321.86|319.86|20
1728016590000|2024-10-04 04:36:30|321.96|319.96|321.99|319.99|322.04|320.04|321.96|319.96|14
1728016600000|2024-10-04 04:36:40|321.97|319.97|321.65|319.65|321.97|319.97|321.64|319.64|7
1728016610000|2024-10-04 04:36:50|321.64|319.64|321.64|319.64|321.7|319.7|321.63|319.63|14
1728016620000|2024-10-04 04:37:00|321.63|319.63|321.55|319.55|321.63|319.63|321.55|319.55|9
1728016630000|2024-10-04 04:37:10|321.56|319.56|321.55|319.55|321.6|319.6|321.55|319.55|11
1728016640000|2024-10-04 04:37:20|321.56|319.56|321.6|319.6|321.62|319.62|321.56|319.56|9
1728016650000|2024-10-04 04:37:30|321.59|319.59|321.5|319.5|321.59|319.59|321.5|319.5|3
1728016660000|2024-10-04 04:37:40|321.51|319.51|321.53|319.53|321.55|319.55|321.51|319.51|4
1728016670000|2024-10-04 04:37:50|321.54|319.54|321.52|319.52|321.54|319.54|321.5|319.5|8
1728016680000|2024-10-04 04:38:00|321.51|319.51|321.4|319.4|321.52|319.52|321.37|319.37|10
1728016690000|2024-10-04 04:38:10|321.39|319.39|321.39|319.39|321.4|319.4|321.39|319.39|7
1728016700000|2024-10-04 04:38:20|321.4|319.4|321.4|319.4|321.42|319.42|321.4|319.4|5
1728016710000|2024-10-04 04:38:30|321.41|319.41|321.28|319.28|321.41|319.41|321.28|319.28|5
1728016720000|2024-10-04 04:38:40|321.29|319.29|321.24|319.24|321.29|319.29|321.18|319.18|15
1728016730000|2024-10-04 04:38:50|321.26|319.26|321.38|319.38|321.45|319.45|321.24|319.24|18
1728016740000|2024-10-04 04:39:00|321.37|319.37|321.43|319.43|321.43|319.43|321.3|319.3|10
1728016750000|2024-10-04 04:39:10|321.44|319.44|321.56|319.56|321.56|319.56|321.4|319.4|18
1728016760000|2024-10-04 04:39:20|321.57|319.57|321.75|319.75|321.76|319.76|321.57|319.57|13
1728016770000|2024-10-04 04:39:30|321.77|319.77|321.78|319.78|321.8|319.8|321.77|319.77|6
1728016780000|2024-10-04 04:39:40|321.77|319.77|321.53|319.53|321.77|319.77|321.53|319.53|13
1728016790000|2024-10-04 04:39:50|321.54|319.54|321.58|319.58|321.58|319.58|321.54|319.54|12
1728016800000|2024-10-04 04:40:00|321.56|319.56|321.54|319.54|321.57|319.57|321.54|319.54|6
1728016810000|2024-10-04 04:40:10|321.55|319.55|321.58|319.58|321.65|319.65|321.55|319.55|8
1728016820000|2024-10-04 04:40:20|321.57|319.57|321.37|319.37|321.57|319.57|321.36|319.36|11
1728016830000|2024-10-04 04:40:30|321.36|319.36|321.42|319.42|321.43|319.43|321.36|319.36|11
1728016840000|2024-10-04 04:40:40|321.4|319.4|321.33|319.33|321.4|319.4|321.33|319.33|8
1728016850000|2024-10-04 04:40:50|321.34|319.34|321.28|319.28|321.39|319.39|321.28|319.28|15
1728016860000|2024-10-04 04:41:00|321.26|319.26|321.41|319.41|321.41|319.41|321.26|319.26|14
1728016870000|2024-10-04 04:41:10|321.4|319.4|321.31|319.31|321.42|319.42|321.31|319.31|12
1728016880000|2024-10-04 04:41:20|321.29|319.29|321.36|319.36|321.41|319.41|321.29|319.29|16
1728016890000|2024-10-04 04:41:30|321.41|319.41|321.42|319.42|321.43|319.43|321.41|319.41|4
1728016900000|2024-10-04 04:41:40|321.43|319.43|321.29|319.29|321.43|319.43|321.28|319.28|12
1728016910000|2024-10-04 04:41:50|321.28|319.28|321.3|319.3|321.31|319.31|321.28|319.28|8
1728016920000|2024-10-04 04:42:00|321.28|319.28|321.18|319.18|321.28|319.28|321.16|319.16|15
1728016930000|2024-10-04 04:42:10|321.2|319.2|321.21|319.21|321.21|319.21|321.18|319.18|9
1728016940000|2024-10-04 04:42:20|321.23|319.23|321.25|319.25|321.25|319.25|321.23|319.23|2
1728016980000|2024-10-04 04:43:00|321.19|319.19|321.13|319.13|321.19|319.19|321.09|319.09|8
1728016990000|2024-10-04 04:43:10|321.14|319.14|320.88|318.88|321.18|319.18|320.88|318.88|17
1728017000000|2024-10-04 04:43:20|320.89|318.89|320.89|318.89|320.9|318.9|320.85|318.85|16
1728017010000|2024-10-04 04:43:30|320.9|318.9|320.99|318.99|321.06|319.06|320.9|318.9|13
1728017020000|2024-10-04 04:43:40|320.96|318.96|320.88|318.88|320.98|318.98|320.88|318.88|15
1728017030000|2024-10-04 04:43:50|320.89|318.89|320.89|318.89|320.9|318.9|320.88|318.88|14
1728017040000|2024-10-04 04:44:00|320.88|318.88|320.92|318.92|320.93|318.93|320.87|318.87|12
1728017050000|2024-10-04 04:44:10|320.93|318.93|321.05|319.05|321.09|319.09|320.93|318.93|15
1728017060000|2024-10-04 04:44:20|321.04|319.04|321.03|319.03|321.04|319.04|320.99|318.99|18
1728017070000|2024-10-04 04:44:30|321.02|319.02|321.02|319.02|321.04|319.04|321.01|319.01|18
1728017080000|2024-10-04 04:44:40|321.01|319.01|321.18|319.18|321.19|319.19|321.01|319.01|15
1728017090000|2024-10-04 04:44:50|321.19|319.19|321.25|319.25|321.25|319.25|321.19|319.19|7
1728017100000|2024-10-04 04:45:00|321.26|319.26|320.93|318.93|321.3|319.3|320.92|318.92|21
1728017110000|2024-10-04 04:45:10|320.95|318.95|320.96|318.96|321.02|319.02|320.95|318.95|19
1728017120000|2024-10-04 04:45:20|320.95|318.95|320.98|318.98|320.99|318.99|320.93|318.93|16
1728017130000|2024-10-04 04:45:30|320.97|318.97|320.87|318.87|320.97|318.97|320.87|318.87|15
1728017140000|2024-10-04 04:45:40|320.86|318.86|320.76|318.76|320.86|318.86|320.74|318.74|15
1728017150000|2024-10-04 04:45:50|320.77|318.77|320.89|318.89|320.9|318.9|320.72|318.72|23
1728017160000|2024-10-04 04:46:00|320.88|318.88|320.88|318.88|320.9|318.9|320.87|318.87|14
1728017170000|2024-10-04 04:46:10|320.87|318.87|320.79|318.79|320.88|318.88|320.75|318.75|17
1728017180000|2024-10-04 04:46:20|320.78|318.78|320.7|318.7|320.8|318.8|320.68|318.68|11
1728017190000|2024-10-04 04:46:30|320.71|318.71|320.71|318.71|320.73|318.73|320.69|318.69|17
1728017200000|2024-10-04 04:46:40|320.68|318.68|320.48|318.48|320.69|318.69|320.48|318.48|13
1728017210000|2024-10-04 04:46:50|320.45|318.45|320.51|318.51|320.51|318.51|320.45|318.45|11
1728017220000|2024-10-04 04:47:00|320.52|318.52|320.64|318.64|320.7|318.7|320.51|318.51|20
1728017230000|2024-10-04 04:47:10|320.63|318.63|320.43|318.43|320.68|318.68|320.41|318.41|24
1728017240000|2024-10-04 04:47:20|320.44|318.44|320.57|318.57|320.59|318.59|320.42|318.42|14
1728017250000|2024-10-04 04:47:30|320.56|318.56|320.5|318.5|320.56|318.56|320.47|318.47|17
1728017260000|2024-10-04 04:47:40|320.51|318.51|320.41|318.41|320.52|318.52|320.41|318.41|17
1728017270000|2024-10-04 04:47:50|320.42|318.42|320.43|318.43|320.45|318.45|320.41|318.41|9
1728017280000|2024-10-04 04:48:00|320.41|318.41|320.45|318.45|320.58|318.58|320.41|318.41|17
1728017290000|2024-10-04 04:48:10|320.43|318.43|320.34|318.34|320.43|318.43|320.31|318.31|10
1728017300000|2024-10-04 04:48:20|320.37|318.37|320.35|318.35|320.41|318.41|320.31|318.31|19
1728017310000|2024-10-04 04:48:30|320.36|318.36|320.36|318.36|320.37|318.37|320.32|318.32|15
1728017320000|2024-10-04 04:48:40|320.37|318.37|320.32|318.32|320.37|318.37|320.32|318.32|12
1728017330000|2024-10-04 04:48:50|320.34|318.34|320.34|318.34|320.38|318.38|320.33|318.33|15
1728017340000|2024-10-04 04:49:00|320.35|318.35|320.34|318.34|320.35|318.35|320.3|318.3|9
1728017350000|2024-10-04 04:49:10|320.35|318.35|320.28|318.28|320.36|318.36|320.27|318.27|6
1728017360000|2024-10-04 04:49:20|320.3|318.3|320.09|318.09|320.3|318.3|320.09|318.09|9
1728017370000|2024-10-04 04:49:30|320.1|318.1|320.19|318.19|320.19|318.19|320.06|318.06|13
1728017380000|2024-10-04 04:49:40|320.21|318.21|320.14|318.14|320.23|318.23|320.12|318.12|13
1728017390000|2024-10-04 04:49:50|320.15|318.15|320.15|318.15|320.16|318.16|320.15|318.15|3
1728017400000|2024-10-04 04:50:00|320.16|318.16|320.24|318.24|320.28|318.28|320.15|318.15|14
1728017410000|2024-10-04 04:50:10|320.21|318.21|320.39|318.39|320.41|318.41|320.21|318.21|16
1728017420000|2024-10-04 04:50:20|320.41|318.41|320.36|318.36|320.42|318.42|320.35|318.35|11
1728017430000|2024-10-04 04:50:30|320.35|318.35|320.35|318.35|320.35|318.35|320.35|318.35|1
1728017440000|2024-10-04 04:50:40|320.36|318.36|320.33|318.33|320.36|318.36|320.33|318.33|2
1728017450000|2024-10-04 04:50:50|320.31|318.31|320.34|318.34|320.35|318.35|320.31|318.31|5
1728017460000|2024-10-04 04:51:00|320.33|318.33|320.33|318.33|320.36|318.36|320.32|318.32|7
1728017470000|2024-10-04 04:51:10|320.36|318.36|320.36|318.36|320.36|318.36|320.36|318.36|1
1728017480000|2024-10-04 04:51:20|320.4|318.4|320.53|318.53|320.55|318.55|320.4|318.4|16
1728017490000|2024-10-04 04:51:30|320.55|318.55|320.48|318.48|320.56|318.56|320.48|318.48|13
1728017500000|2024-10-04 04:51:40|320.5|318.5|320.49|318.49|320.51|318.51|320.48|318.48|8
1728017510000|2024-10-04 04:51:50|320.47|318.47|320.5|318.5|320.51|318.51|320.47|318.47|10
1728017520000|2024-10-04 04:52:00|320.55|318.55|320.38|318.38|320.55|318.55|320.38|318.38|14
1728017530000|2024-10-04 04:52:10|320.4|318.4|320.5|318.5|320.53|318.53|320.38|318.38|15
1728017540000|2024-10-04 04:52:20|320.52|318.52|320.6|318.6|320.6|318.6|320.5|318.5|11
1728017550000|2024-10-04 04:52:30|320.59|318.59|320.6|318.6|320.6|318.6|320.59|318.59|4
1728017560000|2024-10-04 04:52:40|320.59|318.59|320.53|318.53|320.59|318.59|320.53|318.53|6
1728017570000|2024-10-04 04:52:50|320.52|318.52|320.36|318.36|320.52|318.52|320.36|318.36|10
1728017580000|2024-10-04 04:53:00|320.24|318.24|320.21|318.21|320.24|318.24|320.18|318.18|7
1728017590000|2024-10-04 04:53:10|320.22|318.22|320.39|318.39|320.46|318.46|320.22|318.22|18
1728017600000|2024-10-04 04:53:20|320.37|318.37|320.35|318.35|320.37|318.37|320.35|318.35|5
1728017610000|2024-10-04 04:53:30|320.36|318.36|320.36|318.36|320.37|318.37|320.36|318.36|3
1728017620000|2024-10-04 04:53:40|320.37|318.37|320.43|318.43|320.43|318.43|320.35|318.35|13
1728017630000|2024-10-04 04:53:50|320.47|318.47|320.36|318.36|320.5|318.5|320.36|318.36|14
1728017640000|2024-10-04 04:54:00|320.35|318.35|320.42|318.42|320.44|318.44|320.35|318.35|19
1728017650000|2024-10-04 04:54:10|320.43|318.43|320.17|318.17|320.43|318.43|320.17|318.17|9
1728017660000|2024-10-04 04:54:20|320.16|318.16|320.19|318.19|320.19|318.19|320.16|318.16|10
1728017670000|2024-10-04 04:54:30|320.17|318.17|320.16|318.16|320.17|318.17|320.16|318.16|2
1728017680000|2024-10-04 04:54:40|320.15|318.15|320.14|318.14|320.15|318.15|320.14|318.14|2
1728017690000|2024-10-04 04:54:50|320.15|318.15|320.14|318.14|320.15|318.15|320.14|318.14|2
1728017700000|2024-10-04 04:55:00|320.16|318.16|320.18|318.18|320.19|318.19|320.16|318.16|5
1728017710000|2024-10-04 04:55:10|320.2|318.2|320.23|318.23|320.23|318.23|320.2|318.2|7
1728017720000|2024-10-04 04:55:20|320.24|318.24|320.33|318.33|320.36|318.36|320.24|318.24|13
1728017730000|2024-10-04 04:55:30|320.35|318.35|320.35|318.35|320.4|318.4|320.35|318.35|11
1728017740000|2024-10-04 04:55:40|320.36|318.36|320.36|318.36|320.36|318.36|320.35|318.35|7
1728017750000|2024-10-04 04:55:50|320.35|318.35|320.35|318.35|320.35|318.35|320.35|318.35|1
1728017790000|2024-10-04 04:56:30|320.37|318.37|320.36|318.36|320.38|318.38|320.36|318.36|4
1728017800000|2024-10-04 04:56:40|320.37|318.37|320.4|318.4|320.41|318.41|320.36|318.36|15
1728017810000|2024-10-04 04:56:50|320.41|318.41|320.48|318.48|320.49|318.49|320.41|318.41|8
1728017820000|2024-10-04 04:57:00|320.49|318.49|320.58|318.58|320.58|318.58|320.49|318.49|9
1728017830000|2024-10-04 04:57:10|320.6|318.6|320.69|318.69|320.69|318.69|320.58|318.58|16
1728017840000|2024-10-04 04:57:20|320.7|318.7|320.73|318.73|320.73|318.73|320.69|318.69|8
1728017850000|2024-10-04 04:57:30|320.75|318.75|320.73|318.73|320.75|318.75|320.7|318.7|8
1728017860000|2024-10-04 04:57:40|320.72|318.72|320.73|318.73|320.74|318.74|320.72|318.72|3
1728017870000|2024-10-04 04:57:50|320.72|318.72|320.6|318.6|320.72|318.72|320.6|318.6|3
1728017880000|2024-10-04 04:58:00|320.62|318.62|320.61|318.61|320.62|318.62|320.6|318.6|6
1728017890000|2024-10-04 04:58:10|320.65|318.65|320.62|318.62|320.65|318.65|320.61|318.61|9
1728017900000|2024-10-04 04:58:20|320.61|318.61|320.61|318.61|320.61|318.61|320.59|318.59|9
1728017910000|2024-10-04 04:58:30|320.59|318.59|320.59|318.59|320.61|318.61|320.58|318.58|5
1728017920000|2024-10-04 04:58:40|320.58|318.58|320.59|318.59|320.59|318.59|320.58|318.58|2
1728017930000|2024-10-04 04:58:50|320.57|318.57|320.54|318.54|320.57|318.57|320.54|318.54|3
1728017940000|2024-10-04 04:59:00|320.55|318.55|320.59|318.59|320.6|318.6|320.55|318.55|13
1728017950000|2024-10-04 04:59:10|320.6|318.6|320.59|318.59|320.6|318.6|320.59|318.59|12
1728017960000|2024-10-04 04:59:20|320.6|318.6|320.61|318.61|320.61|318.61|320.59|318.59|12
1728017970000|2024-10-04 04:59:30|320.63|318.63|320.66|318.66|320.66|318.66|320.63|318.63|3
1728017980000|2024-10-04 04:59:40|320.67|318.67|320.62|318.62|320.67|318.67|320.6|318.6|8
1728017990000|2024-10-04 04:59:50|320.61|318.61|320.61|318.61|320.61|318.61|320.6|318.6|7
1728018000000|2024-10-04 05:00:00|320.63|318.63|320.55|318.55|320.64|318.64|320.55|318.55|19
1728018010000|2024-10-04 05:00:10|320.57|318.57|320.68|318.68|320.7|318.7|320.55|318.55|20
1728018020000|2024-10-04 05:00:20|320.7|318.7|320.67|318.67|320.71|318.71|320.66|318.66|9
1728018030000|2024-10-04 05:00:30|320.69|318.69|320.54|318.54|320.69|318.69|320.54|318.54|18
1728018040000|2024-10-04 05:00:40|320.53|318.53|320.53|318.53|320.53|318.53|320.53|318.53|1
1728018050000|2024-10-04 05:00:50|320.55|318.55|320.55|318.55|320.55|318.55|320.55|318.55|1
1728018060000|2024-10-04 05:01:00|320.61|318.61|320.65|318.65|320.71|318.71|320.61|318.61|9
1728018070000|2024-10-04 05:01:10|320.67|318.67|320.68|318.68|320.71|318.71|320.66|318.66|15
1728018080000|2024-10-04 05:01:20|320.67|318.67|320.72|318.72|320.74|318.74|320.66|318.66|12
1728018090000|2024-10-04 05:01:30|320.69|318.69|320.58|318.58|320.72|318.72|320.58|318.58|13
1728018100000|2024-10-04 05:01:40|320.61|318.61|320.6|318.6|320.61|318.61|320.59|318.59|10
1728018110000|2024-10-04 05:01:50|320.59|318.59|320.71|318.71|320.71|318.71|320.59|318.59|14
1728018120000|2024-10-04 05:02:00|320.7|318.7|320.74|318.74|320.74|318.74|320.68|318.68|18
1728018140000|2024-10-04 05:02:20|320.75|318.75|320.76|318.76|320.77|318.77|320.75|318.75|4
1728018150000|2024-10-04 05:02:30|320.77|318.77|320.76|318.76|320.77|318.77|320.76|318.76|2
1728018160000|2024-10-04 05:02:40|320.75|318.75|320.73|318.73|320.75|318.75|320.73|318.73|3
1728018170000|2024-10-04 05:02:50|320.72|318.72|320.72|318.72|320.72|318.72|320.72|318.72|1
1728018180000|2024-10-04 05:03:00|320.75|318.75|320.76|318.76|320.76|318.76|320.75|318.75|2
1728018190000|2024-10-04 05:03:10|320.77|318.77|320.8|318.8|320.8|318.8|320.77|318.77|2
1728018200000|2024-10-04 05:03:20|320.79|318.79|320.78|318.78|320.8|318.8|320.78|318.78|3
1728018210000|2024-10-04 05:03:30|320.77|318.77|320.77|318.77|320.77|318.77|320.77|318.77|1
1728018240000|2024-10-04 05:04:00|320.79|318.79|320.8|318.8|320.8|318.8|320.77|318.77|10
1728018280000|2024-10-04 05:04:40|320.78|318.78|320.79|318.79|320.79|318.79|320.78|318.78|2
1728018290000|2024-10-04 05:04:50|320.77|318.77|320.77|318.77|320.77|318.77|320.76|318.76|3
1728018300000|2024-10-04 05:05:00|320.8|318.8|320.82|318.82|320.82|318.82|320.77|318.77|5
1728018310000|2024-10-04 05:05:10|320.79|318.79|321.02|319.02|321.03|319.03|320.79|318.79|9
1728018320000|2024-10-04 05:05:20|321.03|319.03|320.98|318.98|321.03|319.03|320.98|318.98|4
1728018340000|2024-10-04 05:05:40|320.97|318.97|320.79|318.79|320.97|318.97|320.79|318.79|2
1728018350000|2024-10-04 05:05:50|320.78|318.78|320.79|318.79|320.8|318.8|320.78|318.78|4
1728018360000|2024-10-04 05:06:00|320.8|318.8|320.86|318.86|320.88|318.88|320.79|318.79|8
1728018370000|2024-10-04 05:06:10|320.87|318.87|320.93|318.93|320.94|318.94|320.87|318.87|13
1728018380000|2024-10-04 05:06:20|320.94|318.94|320.94|318.94|320.94|318.94|320.93|318.93|3
1728018390000|2024-10-04 05:06:30|320.93|318.93|320.93|318.93|320.93|318.93|320.92|318.92|3
1728018400000|2024-10-04 05:06:40|320.94|318.94|320.94|318.94|320.94|318.94|320.93|318.93|13
1728018410000|2024-10-04 05:06:50|320.93|318.93|320.92|318.92|320.94|318.94|320.92|318.92|7
1728018420000|2024-10-04 05:07:00|320.94|318.94|320.99|318.99|320.99|318.99|320.92|318.92|12
1728018430000|2024-10-04 05:07:10|321|319|320.87|318.87|321.01|319.01|320.84|318.84|11
1728018440000|2024-10-04 05:07:20|320.88|318.88|320.92|318.92|320.93|318.93|320.88|318.88|12
1728018450000|2024-10-04 05:07:30|320.93|318.93|320.92|318.92|320.93|318.93|320.92|318.92|6
1728018460000|2024-10-04 05:07:40|320.93|318.93|320.92|318.92|320.93|318.93|320.92|318.92|4
1728018470000|2024-10-04 05:07:50|320.93|318.93|321|319|321|319|320.93|318.93|7
1728018480000|2024-10-04 05:08:00|320.98|318.98|321.04|319.04|321.04|319.04|320.98|318.98|5
1728018490000|2024-10-04 05:08:10|321.05|319.05|321.05|319.05|321.05|319.05|321.05|319.05|1
1728018500000|2024-10-04 05:08:20|321.06|319.06|321.07|319.07|321.07|319.07|321.04|319.04|5
1728018510000|2024-10-04 05:08:30|321.04|319.04|321.04|319.04|321.04|319.04|321.04|319.04|1
1728018540000|2024-10-04 05:09:00|321.06|319.06|321.07|319.07|321.07|319.07|321.06|319.06|2
1728018550000|2024-10-04 05:09:10|321.08|319.08|321.11|319.11|321.11|319.11|321.08|319.08|4
1728018560000|2024-10-04 05:09:20|321.08|319.08|321.12|319.12|321.12|319.12|321.08|319.08|5
1728018570000|2024-10-04 05:09:30|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1728018580000|2024-10-04 05:09:40|321.14|319.14|321.26|319.26|321.26|319.26|321.14|319.14|9
1728018590000|2024-10-04 05:09:50|321.27|319.27|321.67|319.67|321.69|319.69|321.27|319.27|7
1728018600000|2024-10-04 05:10:00|321.69|319.69|321.71|319.71|321.72|319.72|321.69|319.69|9
1728018610000|2024-10-04 05:10:10|321.7|319.7|321.7|319.7|321.7|319.7|321.68|319.68|10
1728018640000|2024-10-04 05:10:40|321.71|319.71|321.75|319.75|321.76|319.76|321.71|319.71|5
1728018650000|2024-10-04 05:10:50|321.78|319.78|321.82|319.82|321.84|319.84|321.76|319.76|11
1728018660000|2024-10-04 05:11:00|321.84|319.84|321.81|319.81|321.84|319.84|321.81|319.81|14
1728018670000|2024-10-04 05:11:10|321.83|319.83|321.84|319.84|321.84|319.84|321.81|319.81|6
1728018680000|2024-10-04 05:11:20|321.83|319.83|321.76|319.76|321.83|319.83|321.76|319.76|5
1728018690000|2024-10-04 05:11:30|321.67|319.67|321.61|319.61|321.67|319.67|321.61|319.61|4
1728018700000|2024-10-04 05:11:40|321.6|319.6|321.61|319.61|321.62|319.62|321.59|319.59|6
1728018710000|2024-10-04 05:11:50|321.64|319.64|321.64|319.64|321.69|319.69|321.64|319.64|6
1728018720000|2024-10-04 05:12:00|321.63|319.63|321.58|319.58|321.64|319.64|321.58|319.58|16
1728018730000|2024-10-04 05:12:10|321.57|319.57|321.56|319.56|321.57|319.57|321.55|319.55|4
1728018740000|2024-10-04 05:12:20|321.57|319.57|321.57|319.57|321.57|319.57|321.57|319.57|1
1728018750000|2024-10-04 05:12:30|321.53|319.53|321.51|319.51|321.57|319.57|321.51|319.51|3
1728018760000|2024-10-04 05:12:40|321.53|319.53|321.52|319.52|321.54|319.54|321.51|319.51|6
1728018770000|2024-10-04 05:12:50|321.51|319.51|321.51|319.51|321.51|319.51|321.51|319.51|1
1728018780000|2024-10-04 05:13:00|321.54|319.54|321.31|319.31|321.57|319.57|321.3|319.3|17
1728018790000|2024-10-04 05:13:10|321.32|319.32|321.29|319.29|321.32|319.32|321.29|319.29|7
1728018800000|2024-10-04 05:13:20|321.2|319.2|321.2|319.2|321.23|319.23|321.2|319.2|9
1728018810000|2024-10-04 05:13:30|321.21|319.21|321.31|319.31|321.33|319.33|321.21|319.21|13
1728018820000|2024-10-04 05:13:40|321.3|319.3|321.32|319.32|321.32|319.32|321.3|319.3|9
1728018830000|2024-10-04 05:13:50|321.34|319.34|321.32|319.32|321.34|319.34|321.31|319.31|5
1728018840000|2024-10-04 05:14:00|321.34|319.34|321.42|319.42|321.44|319.44|321.34|319.34|8
1728018850000|2024-10-04 05:14:10|321.41|319.41|321.41|319.41|321.41|319.41|321.41|319.41|1
1728018870000|2024-10-04 05:14:30|321.37|319.37|321.4|319.4|321.41|319.41|321.29|319.29|18
1728018880000|2024-10-04 05:14:40|321.39|319.39|321.41|319.41|321.41|319.41|321.38|319.38|9
1728018890000|2024-10-04 05:14:50|321.42|319.42|321.44|319.44|321.44|319.44|321.41|319.41|9
1728018900000|2024-10-04 05:15:00|321.43|319.43|321.43|319.43|321.45|319.45|321.43|319.43|7
1728018910000|2024-10-04 05:15:10|321.42|319.42|321.42|319.42|321.42|319.42|321.42|319.42|1
1728018920000|2024-10-04 05:15:20|321.43|319.43|321.43|319.43|321.43|319.43|321.43|319.43|1
1728018930000|2024-10-04 05:15:30|321.45|319.45|321.43|319.43|321.49|319.49|321.43|319.43|11
1728018940000|2024-10-04 05:15:40|321.45|319.45|321.54|319.54|321.54|319.54|321.44|319.44|15
1728018950000|2024-10-04 05:15:50|321.59|319.59|321.59|319.59|321.59|319.59|321.57|319.57|4
1728018960000|2024-10-04 05:16:00|321.58|319.58|321.61|319.61|321.61|319.61|321.58|319.58|10
1728018970000|2024-10-04 05:16:10|321.6|319.6|321.59|319.59|321.61|319.61|321.58|319.58|9
1728018980000|2024-10-04 05:16:20|321.6|319.6|321.6|319.6|321.61|319.61|321.58|319.58|4
1728018990000|2024-10-04 05:16:30|321.61|319.61|321.6|319.6|321.61|319.61|321.6|319.6|2
1728019000000|2024-10-04 05:16:40|321.55|319.55|321.52|319.52|321.55|319.55|321.49|319.49|12
1728019010000|2024-10-04 05:16:50|321.51|319.51|321.45|319.45|321.51|319.51|321.45|319.45|9
1728019020000|2024-10-04 05:17:00|321.46|319.46|321.45|319.45|321.46|319.46|321.45|319.45|12
1728019030000|2024-10-04 05:17:10|321.46|319.46|321.32|319.32|321.46|319.46|321.32|319.32|9
1728019040000|2024-10-04 05:17:20|321.31|319.31|321.39|319.39|321.4|319.4|321.31|319.31|9
1728019050000|2024-10-04 05:17:30|321.4|319.4|321.43|319.43|321.43|319.43|321.38|319.38|11
1728019060000|2024-10-04 05:17:40|321.42|319.42|321.38|319.38|321.44|319.44|321.38|319.38|9
1728019070000|2024-10-04 05:17:50|321.37|319.37|321.42|319.42|321.42|319.42|321.37|319.37|16
1728019080000|2024-10-04 05:18:00|321.43|319.43|321.38|319.38|321.47|319.47|321.38|319.38|13
1728019090000|2024-10-04 05:18:10|321.39|319.39|321.29|319.29|321.39|319.39|321.29|319.29|15
1728019100000|2024-10-04 05:18:20|321.28|319.28|321.34|319.34|321.37|319.37|321.28|319.28|16
1728019110000|2024-10-04 05:18:30|321.35|319.35|321.34|319.34|321.37|319.37|321.33|319.33|11
1728019120000|2024-10-04 05:18:40|321.32|319.32|321.33|319.33|321.34|319.34|321.32|319.32|11
1728019130000|2024-10-04 05:18:50|321.32|319.32|321.35|319.35|321.35|319.35|321.32|319.32|4
1728019140000|2024-10-04 05:19:00|321.37|319.37|321.36|319.36|321.38|319.38|321.36|319.36|3
1728019150000|2024-10-04 05:19:10|321.37|319.37|321.32|319.32|321.37|319.37|321.32|319.32|7
1728019160000|2024-10-04 05:19:20|321.27|319.27|321.23|319.23|321.27|319.27|321.22|319.22|5
1728019170000|2024-10-04 05:19:30|321.22|319.22|321.22|319.22|321.23|319.23|321.21|319.21|12
1728019180000|2024-10-04 05:19:40|321.21|319.21|321.22|319.22|321.22|319.22|321.19|319.19|4
1728019190000|2024-10-04 05:19:50|321.23|319.23|321.23|319.23|321.23|319.23|321.22|319.22|3
1728019200000|2024-10-04 05:20:00|321.24|319.24|321.47|319.47|321.47|319.47|321.24|319.24|11
1728019210000|2024-10-04 05:20:10|321.48|319.48|321.56|319.56|321.57|319.57|321.48|319.48|6
1728019220000|2024-10-04 05:20:20|321.57|319.57|321.61|319.61|321.61|319.61|321.57|319.57|5
1728019240000|2024-10-04 05:20:40|321.6|319.6|321.5|319.5|321.6|319.6|321.49|319.49|13
1728019250000|2024-10-04 05:20:50|321.51|319.51|321.58|319.58|321.59|319.59|321.5|319.5|14
1728019260000|2024-10-04 05:21:00|321.57|319.57|321.52|319.52|321.58|319.58|321.52|319.52|15
1728019270000|2024-10-04 05:21:10|321.5|319.5|321.51|319.51|321.51|319.51|321.49|319.49|6
1728019280000|2024-10-04 05:21:20|321.53|319.53|321.56|319.56|321.57|319.57|321.53|319.53|6
1728019290000|2024-10-04 05:21:30|321.57|319.57|321.58|319.58|321.6|319.6|321.57|319.57|7
1728019300000|2024-10-04 05:21:40|321.59|319.59|321.59|319.59|321.61|319.61|321.59|319.59|7
1728019310000|2024-10-04 05:21:50|321.58|319.58|321.57|319.57|321.59|319.59|321.56|319.56|11
1728019320000|2024-10-04 05:22:00|321.56|319.56|321.59|319.59|321.6|319.6|321.56|319.56|11
1728019330000|2024-10-04 05:22:10|321.6|319.6|321.59|319.59|321.6|319.6|321.59|319.59|10
1728019340000|2024-10-04 05:22:20|321.58|319.58|321.58|319.58|321.58|319.58|321.58|319.58|1
1728019350000|2024-10-04 05:22:30|321.53|319.53|321.37|319.37|321.53|319.53|321.37|319.37|8
1728019360000|2024-10-04 05:22:40|321.36|319.36|321.36|319.36|321.37|319.37|321.35|319.35|5
1728019370000|2024-10-04 05:22:50|321.32|319.32|321.33|319.33|321.34|319.34|321.31|319.31|16
1728019380000|2024-10-04 05:23:00|321.32|319.32|321.31|319.31|321.32|319.32|321.31|319.31|2
1728019390000|2024-10-04 05:23:10|321.32|319.32|321.38|319.38|321.41|319.41|321.32|319.32|12
1728019400000|2024-10-04 05:23:20|321.37|319.37|321.37|319.37|321.37|319.37|321.37|319.37|1
1728019410000|2024-10-04 05:23:30|321.36|319.36|321.36|319.36|321.36|319.36|321.36|319.36|1
1728019420000|2024-10-04 05:23:40|321.37|319.37|321.4|319.4|321.41|319.41|321.37|319.37|5
1728019430000|2024-10-04 05:23:50|321.39|319.39|321.42|319.42|321.42|319.42|321.38|319.38|14
1728019440000|2024-10-04 05:24:00|321.45|319.45|321.46|319.46|321.46|319.46|321.41|319.41|19
1728019450000|2024-10-04 05:24:10|321.45|319.45|321.44|319.44|321.46|319.46|321.4|319.4|24
1728019460000|2024-10-04 05:24:20|321.43|319.43|321.5|319.5|321.52|319.52|321.42|319.42|17
1728019470000|2024-10-04 05:24:30|321.51|319.51|321.52|319.52|321.53|319.53|321.5|319.5|15
1728019480000|2024-10-04 05:24:40|321.51|319.51|321.6|319.6|321.61|319.61|321.5|319.5|10
1728019500000|2024-10-04 05:25:00|321.61|319.61|321.49|319.49|321.61|319.61|321.49|319.49|8
1728019510000|2024-10-04 05:25:10|321.48|319.48|321.47|319.47|321.49|319.49|321.47|319.47|4
1728019520000|2024-10-04 05:25:20|321.49|319.49|321.39|319.39|321.49|319.49|321.39|319.39|10
1728019530000|2024-10-04 05:25:30|321.35|319.35|321.29|319.29|321.38|319.38|321.29|319.29|8
1728019540000|2024-10-04 05:25:40|321.31|319.31|321.3|319.3|321.31|319.31|321.29|319.29|9
1728019550000|2024-10-04 05:25:50|321.29|319.29|321.26|319.26|321.32|319.32|321.25|319.25|18
1728019560000|2024-10-04 05:26:00|321.25|319.25|321.32|319.32|321.34|319.34|321.25|319.25|20
1728019570000|2024-10-04 05:26:10|321.31|319.31|321.34|319.34|321.34|319.34|321.31|319.31|9
1728019580000|2024-10-04 05:26:20|321.35|319.35|321.33|319.33|321.35|319.35|321.33|319.33|18
1728019590000|2024-10-04 05:26:30|321.35|319.35|321.48|319.48|321.5|319.5|321.35|319.35|12
1728019600000|2024-10-04 05:26:40|321.49|319.49|321.44|319.44|321.49|319.49|321.44|319.44|10
1728019610000|2024-10-04 05:26:50|321.46|319.46|321.43|319.43|321.46|319.46|321.38|319.38|14
1728019620000|2024-10-04 05:27:00|321.42|319.42|321.45|319.45|321.46|319.46|321.39|319.39|14
1728019630000|2024-10-04 05:27:10|321.44|319.44|321.45|319.45|321.46|319.46|321.44|319.44|13
1728019640000|2024-10-04 05:27:20|321.44|319.44|321.43|319.43|321.44|319.44|321.42|319.42|4
1728019650000|2024-10-04 05:27:30|321.45|319.45|321.42|319.42|321.45|319.45|321.42|319.42|4
1728019660000|2024-10-04 05:27:40|321.45|319.45|321.5|319.5|321.52|319.52|321.42|319.42|17
1728019670000|2024-10-04 05:27:50|321.49|319.49|321.5|319.5|321.5|319.5|321.49|319.49|10
1728019680000|2024-10-04 05:28:00|321.49|319.49|321.6|319.6|321.6|319.6|321.49|319.49|12
1728019690000|2024-10-04 05:28:10|321.61|319.61|321.63|319.63|321.67|319.67|321.61|319.61|7
1728019700000|2024-10-04 05:28:20|321.64|319.64|321.8|319.8|321.8|319.8|321.64|319.64|9
1728019710000|2024-10-04 05:28:30|321.82|319.82|321.78|319.78|321.83|319.83|321.78|319.78|5
1728019720000|2024-10-04 05:28:40|321.79|319.79|321.81|319.81|321.81|319.81|321.79|319.79|3
1728019740000|2024-10-04 05:29:00|321.82|319.82|321.84|319.84|321.84|319.84|321.82|319.82|3
1728019750000|2024-10-04 05:29:10|321.83|319.83|321.79|319.79|321.83|319.83|321.79|319.79|3
1728019760000|2024-10-04 05:29:20|321.8|319.8|321.77|319.77|321.81|319.81|321.76|319.76|4
1728019770000|2024-10-04 05:29:30|321.78|319.78|321.79|319.79|321.79|319.79|321.78|319.78|2
1728019800000|2024-10-04 05:30:00|321.81|319.81|321.74|319.74|321.81|319.81|321.73|319.73|3
1728019810000|2024-10-04 05:30:10|321.75|319.75|321.76|319.76|321.76|319.76|321.73|319.73|5
1728019820000|2024-10-04 05:30:20|321.77|319.77|321.79|319.79|321.79|319.79|321.76|319.76|7
1728019830000|2024-10-04 05:30:30|321.8|319.8|321.78|319.78|321.8|319.8|321.78|319.78|2
1728019840000|2024-10-04 05:30:40|321.79|319.79|321.96|319.96|322|320|321.79|319.79|12
1728019850000|2024-10-04 05:30:50|321.97|319.97|321.98|319.98|321.99|319.99|321.97|319.97|12
1728019860000|2024-10-04 05:31:00|321.99|319.99|321.96|319.96|321.99|319.99|321.96|319.96|5
1728019870000|2024-10-04 05:31:10|321.98|319.98|322.09|320.09|322.1|320.1|321.97|319.97|13
1728019880000|2024-10-04 05:31:20|322.1|320.1|322.09|320.09|322.11|320.11|322.09|320.09|4
1728019890000|2024-10-04 05:31:30|322.07|320.07|322.09|320.09|322.09|320.09|322.02|320.02|12
1728019900000|2024-10-04 05:31:40|322.1|320.1|322.11|320.11|322.11|320.11|322.1|320.1|4
1728019920000|2024-10-04 05:32:00|322.12|320.12|322.07|320.07|322.12|320.12|322|320|8
1728019930000|2024-10-04 05:32:10|322.06|320.06|322.06|320.06|322.08|320.08|322.06|320.06|10
1728019940000|2024-10-04 05:32:20|322.08|320.08|322.09|320.09|322.13|320.13|322.06|320.06|11
1728019950000|2024-10-04 05:32:30|322.08|320.08|321.98|319.98|322.08|320.08|321.98|319.98|5
1728019960000|2024-10-04 05:32:40|321.97|319.97|321.93|319.93|321.97|319.97|321.89|319.89|10
1728019970000|2024-10-04 05:32:50|321.94|319.94|321.96|319.96|321.96|319.96|321.93|319.93|8
1728019980000|2024-10-04 05:33:00|321.95|319.95|321.96|319.96|321.98|319.98|321.93|319.93|11
1728019990000|2024-10-04 05:33:10|321.97|319.97|322.12|320.12|322.12|320.12|321.97|319.97|11
1728020000000|2024-10-04 05:33:20|322.11|320.11|322.05|320.05|322.11|320.11|322.04|320.04|9
1728020010000|2024-10-04 05:33:30|322.04|320.04|322.13|320.13|322.13|320.13|322.04|320.04|13
1728020020000|2024-10-04 05:33:40|322.14|320.14|322.16|320.16|322.16|320.16|322.09|320.09|16
1728020030000|2024-10-04 05:33:50|322.15|320.15|322.14|320.14|322.15|320.15|322.12|320.12|12
1728020040000|2024-10-04 05:34:00|322.13|320.13|322.11|320.11|322.13|320.13|322.09|320.09|3
1728020050000|2024-10-04 05:34:10|322.12|320.12|322.25|320.25|322.25|320.25|322.12|320.12|6
1728020060000|2024-10-04 05:34:20|322.23|320.23|322.22|320.22|322.23|320.23|322.22|320.22|2
1728020080000|2024-10-04 05:34:40|322.23|320.23|322.29|320.29|322.29|320.29|322.23|320.23|6
1728020090000|2024-10-04 05:34:50|322.3|320.3|322.54|320.54|322.54|320.54|322.3|320.3|6
1728020100000|2024-10-04 05:35:00|322.56|320.56|322.65|320.65|322.65|320.65|322.56|320.56|10
1728020110000|2024-10-04 05:35:10|322.64|320.64|322.65|320.65|322.65|320.65|322.64|320.64|12
1728020120000|2024-10-04 05:35:20|322.64|320.64|322.59|320.59|322.65|320.65|322.59|320.59|5
1728020130000|2024-10-04 05:35:30|322.6|320.6|322.55|320.55|322.6|320.6|322.54|320.54|5
1728020140000|2024-10-04 05:35:40|322.54|320.54|322.45|320.45|322.55|320.55|322.44|320.44|15
1728020150000|2024-10-04 05:35:50|322.43|320.43|322.44|320.44|322.45|320.45|322.43|320.43|7
1728020160000|2024-10-04 05:36:00|322.45|320.45|322.54|320.54|322.55|320.55|322.44|320.44|16
1728020170000|2024-10-04 05:36:10|322.53|320.53|322.57|320.57|322.59|320.59|322.53|320.53|15
1728020180000|2024-10-04 05:36:20|322.58|320.58|322.68|320.68|322.71|320.71|322.57|320.57|19
1728020190000|2024-10-04 05:36:30|322.69|320.69|322.68|320.68|322.69|320.69|322.67|320.67|8
1728020200000|2024-10-04 05:36:40|322.69|320.69|322.67|320.67|322.69|320.69|322.67|320.67|11
1728020210000|2024-10-04 05:36:50|322.66|320.66|322.67|320.67|322.68|320.68|322.66|320.66|6
1728020230000|2024-10-04 05:37:10|322.68|320.68|322.7|320.7|322.7|320.7|322.68|320.68|3
1728020240000|2024-10-04 05:37:20|322.69|320.69|322.68|320.68|322.7|320.7|322.68|320.68|16
1728020250000|2024-10-04 05:37:30|322.69|320.69|322.61|320.61|322.71|320.71|322.6|320.6|14
1728020260000|2024-10-04 05:37:40|322.56|320.56|322.58|320.58|322.58|320.58|322.53|320.53|11
1728020270000|2024-10-04 05:37:50|322.57|320.57|322.54|320.54|322.58|320.58|322.54|320.54|11
1728020280000|2024-10-04 05:38:00|322.55|320.55|322.62|320.62|322.65|320.65|322.54|320.54|15
1728020290000|2024-10-04 05:38:10|322.72|320.72|322.76|320.76|322.8|320.8|322.72|320.72|11
1728020300000|2024-10-04 05:38:20|322.74|320.74|322.7|320.7|322.74|320.74|322.61|320.61|19
1728020310000|2024-10-04 05:38:30|322.75|320.75|322.67|320.67|322.75|320.75|322.66|320.66|15
1728020320000|2024-10-04 05:38:40|322.66|320.66|322.66|320.66|322.67|320.67|322.66|320.66|7
1728020330000|2024-10-04 05:38:50|322.65|320.65|322.65|320.65|322.66|320.66|322.64|320.64|7
1728020340000|2024-10-04 05:39:00|322.66|320.66|322.66|320.66|322.66|320.66|322.65|320.65|17
1728020350000|2024-10-04 05:39:10|322.65|320.65|322.65|320.65|322.66|320.66|322.65|320.65|7
1728020360000|2024-10-04 05:39:20|322.66|320.66|322.73|320.73|322.73|320.73|322.66|320.66|11
1728020370000|2024-10-04 05:39:30|322.72|320.72|322.76|320.76|322.76|320.76|322.72|320.72|4
1728020380000|2024-10-04 05:39:40|322.75|320.75|322.79|320.79|322.81|320.81|322.75|320.75|19
1728020390000|2024-10-04 05:39:50|322.78|320.78|322.8|320.8|322.8|320.8|322.77|320.77|9
1728020400000|2024-10-04 05:40:00|322.81|320.81|322.68|320.68|322.86|320.86|322.68|320.68|10
1728020410000|2024-10-04 05:40:10|322.7|320.7|322.77|320.77|322.79|320.79|322.7|320.7|10
1728020420000|2024-10-04 05:40:20|322.76|320.76|322.88|320.88|322.88|320.88|322.76|320.76|15
1728020430000|2024-10-04 05:40:30|322.87|320.87|322.86|320.86|322.87|320.87|322.82|320.82|7
1728020440000|2024-10-04 05:40:40|322.85|320.85|322.8|320.8|322.85|320.85|322.78|320.78|11
1728020450000|2024-10-04 05:40:50|322.79|320.79|322.81|320.81|322.81|320.81|322.79|320.79|3
1728020460000|2024-10-04 05:41:00|322.82|320.82|322.82|320.82|322.86|320.86|322.81|320.81|10
1728020470000|2024-10-04 05:41:10|322.83|320.83|322.88|320.88|322.9|320.9|322.79|320.79|13
1728020480000|2024-10-04 05:41:20|322.86|320.86|322.81|320.81|322.86|320.86|322.79|320.79|17
1728020490000|2024-10-04 05:41:30|322.82|320.82|322.78|320.78|322.82|320.82|322.78|320.78|15
1728020500000|2024-10-04 05:41:40|322.81|320.81|322.77|320.77|322.81|320.81|322.77|320.77|8
1728020510000|2024-10-04 05:41:50|322.76|320.76|322.75|320.75|322.76|320.76|322.75|320.75|2
1728020520000|2024-10-04 05:42:00|322.71|320.71|322.74|320.74|322.77|320.77|322.69|320.69|13
1728020530000|2024-10-04 05:42:10|322.73|320.73|322.75|320.75|322.77|320.77|322.73|320.73|9
1728020540000|2024-10-04 05:42:20|322.74|320.74|322.68|320.68|322.74|320.74|322.68|320.68|7
1728020550000|2024-10-04 05:42:30|322.71|320.71|322.64|320.64|322.71|320.71|322.63|320.63|17
1728020560000|2024-10-04 05:42:40|322.63|320.63|322.64|320.64|322.64|320.64|322.63|320.63|6
1728020570000|2024-10-04 05:42:50|322.62|320.62|322.62|320.62|322.64|320.64|322.62|320.62|12
1728020580000|2024-10-04 05:43:00|322.63|320.63|322.62|320.62|322.65|320.65|322.62|320.62|11
1728020590000|2024-10-04 05:43:10|322.63|320.63|322.62|320.62|322.63|320.63|322.61|320.61|8
1728020600000|2024-10-04 05:43:20|322.63|320.63|322.65|320.65|322.67|320.67|322.63|320.63|13
1728020610000|2024-10-04 05:43:30|322.66|320.66|322.66|320.66|322.67|320.67|322.64|320.64|14
1728020620000|2024-10-04 05:43:40|322.65|320.65|322.65|320.65|322.67|320.67|322.64|320.64|17
1728020630000|2024-10-04 05:43:50|322.64|320.64|322.59|320.59|322.65|320.65|322.58|320.58|8
1728020640000|2024-10-04 05:44:00|322.58|320.58|322.62|320.62|322.65|320.65|322.58|320.58|11
1728020650000|2024-10-04 05:44:10|322.63|320.63|322.52|320.52|322.64|320.64|322.52|320.52|13
1728020660000|2024-10-04 05:44:20|322.54|320.54|322.53|320.53|322.55|320.55|322.51|320.51|19
1728020670000|2024-10-04 05:44:30|322.52|320.52|322.52|320.52|322.54|320.54|322.52|320.52|7
1728020680000|2024-10-04 05:44:40|322.51|320.51|322.47|320.47|322.52|320.52|322.46|320.46|7
1728020690000|2024-10-04 05:44:50|322.49|320.49|322.48|320.48|322.49|320.49|322.47|320.47|6
1728020700000|2024-10-04 05:45:00|322.47|320.47|322.27|320.27|322.49|320.49|322.26|320.26|18
1728020720000|2024-10-04 05:45:20|322.23|320.23|322.11|320.11|322.23|320.23|322.11|320.11|14
1728020730000|2024-10-04 05:45:30|322.12|320.12|322.14|320.14|322.15|320.15|322.11|320.11|12
1728020740000|2024-10-04 05:45:40|322.15|320.15|322.11|320.11|322.15|320.15|322.1|320.1|14
1728020750000|2024-10-04 05:45:50|322.12|320.12|322.1|320.1|322.14|320.14|322.1|320.1|9
1728020770000|2024-10-04 05:46:10|322.12|320.12|322.15|320.15|322.17|320.17|322.12|320.12|7
1728020780000|2024-10-04 05:46:20|322.16|320.16|322.14|320.14|322.16|320.16|322.14|320.14|5
1728020800000|2024-10-04 05:46:40|322.1|320.1|322.15|320.15|322.15|320.15|322.02|320.02|14
1728020810000|2024-10-04 05:46:50|322.14|320.14|322.16|320.16|322.18|320.18|322.14|320.14|13
1728020820000|2024-10-04 05:47:00|322.18|320.18|322.36|320.36|322.36|320.36|322.18|320.18|10
1728020830000|2024-10-04 05:47:10|322.35|320.35|322.51|320.51|322.53|320.53|322.34|320.34|11
1728020840000|2024-10-04 05:47:20|322.52|320.52|322.5|320.5|322.53|320.53|322.49|320.49|10
1728020850000|2024-10-04 05:47:30|322.49|320.49|322.54|320.54|322.54|320.54|322.49|320.49|12
1728020860000|2024-10-04 05:47:40|322.53|320.53|322.59|320.59|322.61|320.61|322.53|320.53|26
1728020870000|2024-10-04 05:47:50|322.6|320.6|322.59|320.59|322.62|320.62|322.59|320.59|11
1728020880000|2024-10-04 05:48:00|322.62|320.62|322.62|320.62|322.62|320.62|322.58|320.58|7
1728020890000|2024-10-04 05:48:10|322.63|320.63|322.74|320.74|322.75|320.75|322.63|320.63|5
1728020900000|2024-10-04 05:48:20|322.73|320.73|322.74|320.74|322.74|320.74|322.72|320.72|4
1728020910000|2024-10-04 05:48:30|322.73|320.73|322.74|320.74|322.74|320.74|322.73|320.73|2
1728020920000|2024-10-04 05:48:40|322.76|320.76|322.75|320.75|322.8|320.8|322.74|320.74|11
1728020930000|2024-10-04 05:48:50|322.77|320.77|322.74|320.74|322.77|320.77|322.74|320.74|9
1728020950000|2024-10-04 05:49:10|322.68|320.68|322.5|320.5|322.68|320.68|322.5|320.5|3
1728020960000|2024-10-04 05:49:20|322.49|320.49|322.75|320.75|322.76|320.76|322.49|320.49|24
1728020970000|2024-10-04 05:49:30|322.76|320.76|322.75|320.75|322.77|320.77|322.73|320.73|10
1728020980000|2024-10-04 05:49:40|322.74|320.74|322.75|320.75|322.75|320.75|322.72|320.72|9
1728020990000|2024-10-04 05:49:50|322.74|320.74|322.74|320.74|322.77|320.77|322.73|320.73|19
1728021000000|2024-10-04 05:50:00|322.75|320.75|322.76|320.76|322.77|320.77|322.75|320.75|6
1728021020000|2024-10-04 05:50:20|322.7|320.7|322.63|320.63|322.7|320.7|322.61|320.61|7
1728021030000|2024-10-04 05:50:30|322.64|320.64|322.59|320.59|322.64|320.64|322.59|320.59|5
1728021040000|2024-10-04 05:50:40|322.6|320.6|322.59|320.59|322.61|320.61|322.59|320.59|15
1728021050000|2024-10-04 05:50:50|322.6|320.6|322.59|320.59|322.6|320.6|322.59|320.59|6
1728021060000|2024-10-04 05:51:00|322.6|320.6|322.65|320.65|322.65|320.65|322.6|320.6|10
1728021070000|2024-10-04 05:51:10|322.64|320.64|322.63|320.63|322.65|320.65|322.63|320.63|10
1728021080000|2024-10-04 05:51:20|322.65|320.65|322.43|320.43|322.65|320.65|322.43|320.43|14
1728021090000|2024-10-04 05:51:30|322.45|320.45|322.45|320.45|322.45|320.45|322.43|320.43|9
1728021100000|2024-10-04 05:51:40|322.44|320.44|322.46|320.46|322.47|320.47|322.43|320.43|20
1728021110000|2024-10-04 05:51:50|322.47|320.47|322.52|320.52|322.53|320.53|322.47|320.47|14
1728021120000|2024-10-04 05:52:00|322.55|320.55|322.67|320.67|322.67|320.67|322.55|320.55|11
1728021130000|2024-10-04 05:52:10|322.68|320.68|322.8|320.8|322.8|320.8|322.67|320.67|21
1728021140000|2024-10-04 05:52:20|322.79|320.79|322.8|320.8|322.8|320.8|322.78|320.78|9
1728021150000|2024-10-04 05:52:30|322.81|320.81|322.85|320.85|322.85|320.85|322.79|320.79|15
1728021160000|2024-10-04 05:52:40|322.86|320.86|323.1|321.1|323.13|321.13|322.86|320.86|15
1728021170000|2024-10-04 05:52:50|323.11|321.11|323.1|321.1|323.13|321.13|323.09|321.09|16
1728021180000|2024-10-04 05:53:00|323.12|321.12|323.08|321.08|323.12|321.12|323.01|321.01|18
1728021190000|2024-10-04 05:53:10|323.07|321.07|323.1|321.1|323.11|321.11|323.06|321.06|9
1728021200000|2024-10-04 05:53:20|323.09|321.09|322.95|320.95|323.09|321.09|322.95|320.95|8
1728021210000|2024-10-04 05:53:30|322.89|320.89|322.75|320.75|322.89|320.89|322.75|320.75|17
1728021220000|2024-10-04 05:53:40|322.76|320.76|322.83|320.83|322.84|320.84|322.76|320.76|12
1728021230000|2024-10-04 05:53:50|322.86|320.86|322.94|320.94|322.94|320.94|322.86|320.86|8
1728021240000|2024-10-04 05:54:00|322.96|320.96|322.92|320.92|322.99|320.99|322.92|320.92|12
1728021250000|2024-10-04 05:54:10|322.93|320.93|322.98|320.98|322.98|320.98|322.92|320.92|6
1728021260000|2024-10-04 05:54:20|322.97|320.97|323.07|321.07|323.14|321.14|322.97|320.97|16
1728021270000|2024-10-04 05:54:30|323.08|321.08|323.03|321.03|323.08|321.08|322.99|320.99|16
1728021280000|2024-10-04 05:54:40|323.04|321.04|323.12|321.12|323.14|321.14|323.03|321.03|13
1728021290000|2024-10-04 05:54:50|323.11|321.11|323.11|321.11|323.12|321.12|323.11|321.11|5
1728021300000|2024-10-04 05:55:00|323.15|321.15|323.22|321.22|323.23|321.23|323.15|321.15|12
1728021310000|2024-10-04 05:55:10|323.23|321.23|323.23|321.23|323.3|321.3|323.22|321.22|21
1728021320000|2024-10-04 05:55:20|323.22|321.22|323.22|321.22|323.23|321.23|323.21|321.21|10
1728021330000|2024-10-04 05:55:30|323.23|321.23|323.3|321.3|323.3|321.3|323.23|321.23|12
1728021340000|2024-10-04 05:55:40|323.32|321.32|323.31|321.31|323.32|321.32|323.29|321.29|5
1728021350000|2024-10-04 05:55:50|323.3|321.3|323.34|321.34|323.35|321.35|323.3|321.3|11
1728021360000|2024-10-04 05:56:00|323.32|321.32|323.34|321.34|323.34|321.34|323.32|321.32|9
1728021370000|2024-10-04 05:56:10|323.33|321.33|323.3|321.3|323.34|321.34|323.29|321.29|6
1728021380000|2024-10-04 05:56:20|323.32|321.32|323.19|321.19|323.33|321.33|323.16|321.16|18
1728021390000|2024-10-04 05:56:30|323.2|321.2|323.2|321.2|323.26|321.26|323.19|321.19|14
1728021400000|2024-10-04 05:56:40|323.21|321.21|323.07|321.07|323.24|321.24|323.07|321.07|16
1728021410000|2024-10-04 05:56:50|323.08|321.08|323.09|321.09|323.13|321.13|323.06|321.06|18
1728021420000|2024-10-04 05:57:00|323.08|321.08|323.07|321.07|323.08|321.08|323.07|321.07|10
1728021430000|2024-10-04 05:57:10|323.08|321.08|323.09|321.09|323.09|321.09|323.08|321.08|10
1728021440000|2024-10-04 05:57:20|323.1|321.1|323.11|321.11|323.14|321.14|323.09|321.09|12
1728021450000|2024-10-04 05:57:30|323.1|321.1|323.11|321.11|323.11|321.11|323.08|321.08|5
1728021460000|2024-10-04 05:57:40|323.12|321.12|323.06|321.06|323.13|321.13|323.05|321.05|11
1728021470000|2024-10-04 05:57:50|323.05|321.05|322.89|320.89|323.05|321.05|322.89|320.89|4
1728021480000|2024-10-04 05:58:00|322.91|320.91|322.93|320.93|322.95|320.95|322.89|320.89|13
1728021490000|2024-10-04 05:58:10|322.94|320.94|322.85|320.85|322.95|320.95|322.8|320.8|8
1728021500000|2024-10-04 05:58:20|322.86|320.86|322.84|320.84|322.87|320.87|322.83|320.83|8
1728021510000|2024-10-04 05:58:30|322.85|320.85|322.94|320.94|322.95|320.95|322.84|320.84|12
1728021520000|2024-10-04 05:58:40|322.95|320.95|322.97|320.97|322.97|320.97|322.95|320.95|7
1728021530000|2024-10-04 05:58:50|322.96|320.96|323.04|321.04|323.05|321.05|322.93|320.93|15
1728021540000|2024-10-04 05:59:00|323.03|321.03|322.93|320.93|323.03|321.03|322.92|320.92|17
1728021550000|2024-10-04 05:59:10|322.94|320.94|322.93|320.93|322.94|320.94|322.92|320.92|8
1728021560000|2024-10-04 05:59:20|322.94|320.94|323|321|323.01|321.01|322.94|320.94|16
1728021570000|2024-10-04 05:59:30|323.01|321.01|322.98|320.98|323.01|321.01|322.98|320.98|6
1728021580000|2024-10-04 05:59:40|323.02|321.02|323|321|323.02|321.02|322.98|320.98|16
1728021590000|2024-10-04 05:59:50|322.99|320.99|322.99|320.99|322.99|320.99|322.96|320.96|6
1728021600000|2024-10-04 06:00:00|323.03|321.03|323.11|321.11|323.11|321.11|323|321|15
1728021610000|2024-10-04 06:00:10|323.16|321.16|323.24|321.24|323.24|321.24|323.16|321.16|13
1728021620000|2024-10-04 06:00:20|323.22|321.22|323.22|321.22|323.24|321.24|323.21|321.21|10
1728021630000|2024-10-04 06:00:30|323.23|321.23|323.17|321.17|323.25|321.25|323.16|321.16|11
1728021640000|2024-10-04 06:00:40|323.16|321.16|323.24|321.24|323.24|321.24|323.07|321.07|15
1728021650000|2024-10-04 06:00:50|323.25|321.25|323.17|321.17|323.27|321.27|323.17|321.17|17
1728021660000|2024-10-04 06:01:00|323.16|321.16|323.13|321.13|323.16|321.16|323.02|321.02|15
1728021670000|2024-10-04 06:01:10|323.12|321.12|322.99|320.99|323.12|321.12|322.99|320.99|12
1728021680000|2024-10-04 06:01:20|323|321|322.99|320.99|323|321|322.99|320.99|2
1728021690000|2024-10-04 06:01:30|322.9|320.9|322.86|320.86|322.9|320.9|322.85|320.85|9
1728021700000|2024-10-04 06:01:40|322.87|320.87|322.86|320.86|322.87|320.87|322.85|320.85|5
1728021710000|2024-10-04 06:01:50|322.85|320.85|322.82|320.82|322.86|320.86|322.8|320.8|14
1728021720000|2024-10-04 06:02:00|322.81|320.81|322.78|320.78|322.84|320.84|322.78|320.78|6
1728021730000|2024-10-04 06:02:10|322.77|320.77|322.78|320.78|322.78|320.78|322.74|320.74|10
1728021740000|2024-10-04 06:02:20|322.77|320.77|322.78|320.78|322.78|320.78|322.75|320.75|14
1728021750000|2024-10-04 06:02:30|322.77|320.77|322.63|320.63|322.78|320.78|322.63|320.63|9
1728021760000|2024-10-04 06:02:40|322.64|320.64|322.64|320.64|322.67|320.67|322.63|320.63|11
1728021770000|2024-10-04 06:02:50|322.63|320.63|322.65|320.65|322.65|320.65|322.63|320.63|7
1728021780000|2024-10-04 06:03:00|322.64|320.64|322.54|320.54|322.65|320.65|322.54|320.54|15
1728021790000|2024-10-04 06:03:10|322.53|320.53|322.51|320.51|322.53|320.53|322.46|320.46|12
1728021800000|2024-10-04 06:03:20|322.52|320.52|322.62|320.62|322.62|320.62|322.51|320.51|9
1728021810000|2024-10-04 06:03:30|322.63|320.63|322.62|320.62|322.65|320.65|322.62|320.62|9
1728021820000|2024-10-04 06:03:40|322.61|320.61|322.52|320.52|322.61|320.61|322.52|320.52|15
1728021830000|2024-10-04 06:03:50|322.5|320.5|322.49|320.49|322.51|320.51|322.49|320.49|6
1728021840000|2024-10-04 06:04:00|322.45|320.45|322.36|320.36|322.45|320.45|322.36|320.36|9
1728021850000|2024-10-04 06:04:10|322.38|320.38|322.4|320.4|322.42|320.42|322.38|320.38|5
1728021860000|2024-10-04 06:04:20|322.39|320.39|322.39|320.39|322.4|320.4|322.39|320.39|5
1728021870000|2024-10-04 06:04:30|322.4|320.4|322.43|320.43|322.44|320.44|322.39|320.39|14
1728021880000|2024-10-04 06:04:40|322.42|320.42|322.36|320.36|322.43|320.43|322.35|320.35|15
1728021890000|2024-10-04 06:04:50|322.35|320.35|322.23|320.23|322.35|320.35|322.21|320.21|14
1728021900000|2024-10-04 06:05:00|322.25|320.25|322.48|320.48|322.49|320.49|322.25|320.25|17
1728021910000|2024-10-04 06:05:10|322.47|320.47|322.48|320.48|322.51|320.51|322.46|320.46|14
1728021920000|2024-10-04 06:05:20|322.47|320.47|322.47|320.47|322.49|320.49|322.45|320.45|12
1728021930000|2024-10-04 06:05:30|322.46|320.46|322.34|320.34|322.47|320.47|322.34|320.34|10
1728021940000|2024-10-04 06:05:40|322.33|320.33|322.27|320.27|322.34|320.34|322.27|320.27|5
1728021950000|2024-10-04 06:05:50|322.28|320.28|322.19|320.19|322.38|320.38|322.19|320.19|9
1728021960000|2024-10-04 06:06:00|322.21|320.21|322.15|320.15|322.29|320.29|322.15|320.15|14
1728021970000|2024-10-04 06:06:10|322.17|320.17|322.25|320.25|322.28|320.28|322.15|320.15|17
1728021980000|2024-10-04 06:06:20|322.26|320.26|322.42|320.42|322.48|320.48|322.26|320.26|15
1728021990000|2024-10-04 06:06:30|322.4|320.4|322.29|320.29|322.4|320.4|322.29|320.29|9
1728022000000|2024-10-04 06:06:40|322.3|320.3|322.26|320.26|322.3|320.3|322.23|320.23|12
1728022010000|2024-10-04 06:06:50|322.29|320.29|322.27|320.27|322.29|320.29|322.27|320.27|2
1728022020000|2024-10-04 06:07:00|322.25|320.25|322.25|320.25|322.29|320.29|322.25|320.25|10
1728022030000|2024-10-04 06:07:10|322.26|320.26|322.34|320.34|322.35|320.35|322.26|320.26|13
1728022040000|2024-10-04 06:07:20|322.33|320.33|322.35|320.35|322.39|320.39|322.33|320.33|14
1728022050000|2024-10-04 06:07:30|322.36|320.36|322.44|320.44|322.44|320.44|322.34|320.34|9
1728022060000|2024-10-04 06:07:40|322.43|320.43|322.43|320.43|322.46|320.46|322.43|320.43|9
1728022070000|2024-10-04 06:07:50|322.42|320.42|322.41|320.41|322.42|320.42|322.41|320.41|2
1728022080000|2024-10-04 06:08:00|322.42|320.42|322.42|320.42|322.44|320.44|322.41|320.41|12
1728022090000|2024-10-04 06:08:10|322.43|320.43|322.41|320.41|322.43|320.43|322.41|320.41|13
1728022100000|2024-10-04 06:08:20|322.36|320.36|322.32|320.32|322.36|320.36|322.31|320.31|3
1728022110000|2024-10-04 06:08:30|322.34|320.34|322.34|320.34|322.34|320.34|322.31|320.31|7
1728022120000|2024-10-04 06:08:40|322.35|320.35|322.34|320.34|322.35|320.35|322.32|320.32|6
1728022130000|2024-10-04 06:08:50|322.35|320.35|322.35|320.35|322.38|320.38|322.35|320.35|3
1728022140000|2024-10-04 06:09:00|322.33|320.33|322.36|320.36|322.43|320.43|322.33|320.33|18
1728022150000|2024-10-04 06:09:10|322.35|320.35|322.35|320.35|322.38|320.38|322.35|320.35|7
1728022160000|2024-10-04 06:09:20|322.36|320.36|322.38|320.38|322.39|320.39|322.36|320.36|11
1728022170000|2024-10-04 06:09:30|322.37|320.37|322.29|320.29|322.37|320.37|322.29|320.29|2
1728022180000|2024-10-04 06:09:40|322.23|320.23|322.25|320.25|322.26|320.26|322.23|320.23|5
1728022190000|2024-10-04 06:09:50|322.24|320.24|322.25|320.25|322.25|320.25|322.24|320.24|8
1728022200000|2024-10-04 06:10:00|322.27|320.27|322.42|320.42|322.42|320.42|322.27|320.27|15
1728022210000|2024-10-04 06:10:10|322.43|320.43|322.52|320.52|322.52|320.52|322.42|320.42|7
1728022220000|2024-10-04 06:10:20|322.51|320.51|322.49|320.49|322.51|320.51|322.48|320.48|5
1728022230000|2024-10-04 06:10:30|322.52|320.52|322.51|320.51|322.52|320.52|322.51|320.51|2
1728022240000|2024-10-04 06:10:40|322.52|320.52|322.52|320.52|322.52|320.52|322.5|320.5|10
1728022250000|2024-10-04 06:10:50|322.54|320.54|322.53|320.53|322.55|320.55|322.53|320.53|12
1728022260000|2024-10-04 06:11:00|322.51|320.51|322.5|320.5|322.52|320.52|322.49|320.49|13
1728022270000|2024-10-04 06:11:10|322.51|320.51|322.52|320.52|322.52|320.52|322.5|320.5|4
1728022280000|2024-10-04 06:11:20|322.53|320.53|322.57|320.57|322.57|320.57|322.52|320.52|11
1728022290000|2024-10-04 06:11:30|322.56|320.56|322.59|320.59|322.6|320.6|322.55|320.55|12
1728022300000|2024-10-04 06:11:40|322.6|320.6|322.57|320.57|322.6|320.6|322.57|320.57|12
1728022310000|2024-10-04 06:11:50|322.59|320.59|322.79|320.79|322.81|320.81|322.59|320.59|14
1728022320000|2024-10-04 06:12:00|322.8|320.8|322.82|320.82|322.84|320.84|322.79|320.79|10
1728022330000|2024-10-04 06:12:10|322.83|320.83|322.82|320.82|322.83|320.83|322.82|320.82|4
1728022340000|2024-10-04 06:12:20|322.81|320.81|322.81|320.81|322.81|320.81|322.81|320.81|1
1728022350000|2024-10-04 06:12:30|322.78|320.78|322.63|320.63|322.78|320.78|322.63|320.63|4
1728022370000|2024-10-04 06:12:50|322.59|320.59|322.59|320.59|322.6|320.6|322.55|320.55|8
1728022380000|2024-10-04 06:13:00|322.57|320.57|322.51|320.51|322.58|320.58|322.5|320.5|7
1728022390000|2024-10-04 06:13:10|322.5|320.5|322.51|320.51|322.53|320.53|322.49|320.49|12
1728022400000|2024-10-04 06:13:20|322.52|320.52|322.59|320.59|322.59|320.59|322.52|320.52|10
1728022410000|2024-10-04 06:13:30|322.58|320.58|322.47|320.47|322.58|320.58|322.47|320.47|14
1728022420000|2024-10-04 06:13:40|322.48|320.48|322.44|320.44|322.48|320.48|322.42|320.42|13
1728022430000|2024-10-04 06:13:50|322.42|320.42|322.44|320.44|322.44|320.44|322.42|320.42|4
1728022440000|2024-10-04 06:14:00|322.42|320.42|322.38|320.38|322.44|320.44|322.38|320.38|9
1728022450000|2024-10-04 06:14:10|322.37|320.37|322.38|320.38|322.38|320.38|322.36|320.36|8
1728022460000|2024-10-04 06:14:20|322.37|320.37|322.37|320.37|322.38|320.38|322.36|320.36|7
1728022470000|2024-10-04 06:14:30|322.38|320.38|322.37|320.37|322.38|320.38|322.37|320.37|4
1728022480000|2024-10-04 06:14:40|322.38|320.38|322.36|320.36|322.38|320.38|322.35|320.35|6
1728022490000|2024-10-04 06:14:50|322.37|320.37|322.38|320.38|322.38|320.38|322.37|320.37|2
1728022500000|2024-10-04 06:15:00|322.36|320.36|322.4|320.4|322.4|320.4|322.34|320.34|6
1728022510000|2024-10-04 06:15:10|322.42|320.42|322.61|320.61|322.61|320.61|322.42|320.42|17
1728022520000|2024-10-04 06:15:20|322.6|320.6|322.63|320.63|322.63|320.63|322.6|320.6|13
1728022530000|2024-10-04 06:15:30|322.61|320.61|322.71|320.71|322.73|320.73|322.61|320.61|16
1728022540000|2024-10-04 06:15:40|322.7|320.7|322.72|320.72|322.73|320.73|322.69|320.69|12
1728022550000|2024-10-04 06:15:50|322.71|320.71|322.71|320.71|322.72|320.72|322.7|320.7|14
1728022560000|2024-10-04 06:16:00|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|6
1728022570000|2024-10-04 06:16:10|322.7|320.7|322.69|320.69|322.71|320.71|322.69|320.69|5
1728022580000|2024-10-04 06:16:20|322.7|320.7|323.02|321.02|323.07|321.07|322.69|320.69|22
1728022590000|2024-10-04 06:16:30|323.03|321.03|323.03|321.03|323.03|321.03|323.02|321.02|11
1728022600000|2024-10-04 06:16:40|323.02|321.02|323.1|321.1|323.11|321.11|323.02|321.02|12
1728022610000|2024-10-04 06:16:50|323.11|321.11|323.1|321.1|323.14|321.14|323.08|321.08|12
1728022620000|2024-10-04 06:17:00|323.09|321.09|323.14|321.14|323.19|321.19|323.08|321.08|22
1728022630000|2024-10-04 06:17:10|323.16|321.16|323.05|321.05|323.16|321.16|323.05|321.05|10
1728022640000|2024-10-04 06:17:20|323.06|321.06|323.02|321.02|323.06|321.06|323.02|321.02|6
1728022650000|2024-10-04 06:17:30|323.03|321.03|323.02|321.02|323.04|321.04|323.02|321.02|10
1728022660000|2024-10-04 06:17:40|323.04|321.04|323.02|321.02|323.04|321.04|323.02|321.02|12
1728022670000|2024-10-04 06:17:50|323|321|323.03|321.03|323.03|321.03|323|321|3
1728022680000|2024-10-04 06:18:00|323.02|321.02|323.03|321.03|323.05|321.05|323.01|321.01|7
1728022690000|2024-10-04 06:18:10|323.01|321.01|323.02|321.02|323.03|321.03|323.01|321.01|10
1728022700000|2024-10-04 06:18:20|323.01|321.01|322.96|320.96|323.02|321.02|322.96|320.96|11
1728022710000|2024-10-04 06:18:30|322.95|320.95|322.9|320.9|322.96|320.96|322.88|320.88|15
1728022720000|2024-10-04 06:18:40|322.93|320.93|322.92|320.92|322.94|320.94|322.89|320.89|8
1728022730000|2024-10-04 06:18:50|322.91|320.91|322.89|320.89|322.91|320.91|322.89|320.89|8
1728022740000|2024-10-04 06:19:00|322.88|320.88|322.81|320.81|322.88|320.88|322.81|320.81|5
1728022750000|2024-10-04 06:19:10|322.82|320.82|322.84|320.84|322.84|320.84|322.79|320.79|8
1728022770000|2024-10-04 06:19:30|322.85|320.85|322.83|320.83|322.86|320.86|322.83|320.83|5
1728022800000|2024-10-04 06:20:00|322.88|320.88|322.88|320.88|322.9|320.9|322.88|320.88|15
1728022810000|2024-10-04 06:20:10|322.89|320.89|322.92|320.92|322.92|320.92|322.89|320.89|11
1728022820000|2024-10-04 06:20:20|322.93|320.93|322.93|320.93|322.95|320.95|322.92|320.92|8
1728022870000|2024-10-04 06:21:10|322.97|320.97|323.01|321.01|323.04|321.04|322.97|320.97|16
1728022880000|2024-10-04 06:21:20|323|321|323.01|321.01|323.02|321.02|323|321|13
1728022890000|2024-10-04 06:21:30|323.03|321.03|322.95|320.95|323.03|321.03|322.94|320.94|14
1728022900000|2024-10-04 06:21:40|322.96|320.96|322.98|320.98|322.98|320.98|322.95|320.95|7
1728022910000|2024-10-04 06:21:50|322.97|320.97|322.96|320.96|322.97|320.97|322.93|320.93|9
1728022920000|2024-10-04 06:22:00|322.97|320.97|323.07|321.07|323.07|321.07|322.97|320.97|13
1728022930000|2024-10-04 06:22:10|323.08|321.08|323.09|321.09|323.09|321.09|323.05|321.05|15
1728022940000|2024-10-04 06:22:20|323.08|321.08|323.06|321.06|323.08|321.08|323.06|321.06|7
1728022950000|2024-10-04 06:22:30|323.05|321.05|323.05|321.05|323.05|321.05|323.05|321.05|1
1728022980000|2024-10-04 06:23:00|323.07|321.07|323.17|321.17|323.17|321.17|323.07|321.07|15
1728022990000|2024-10-04 06:23:10|323.18|321.18|323.39|321.39|323.4|321.4|323.18|321.18|19
1728023000000|2024-10-04 06:23:20|323.38|321.38|323.34|321.34|323.41|321.41|323.34|321.34|4
1728023010000|2024-10-04 06:23:30|323.24|321.24|323.18|321.18|323.24|321.24|323.18|321.18|10
1728023020000|2024-10-04 06:23:40|323.12|321.12|323.11|321.11|323.13|321.13|323.07|321.07|14
1728023030000|2024-10-04 06:23:50|323.1|321.1|323.07|321.07|323.1|321.1|323.07|321.07|16
1728023040000|2024-10-04 06:24:00|323.08|321.08|323.21|321.21|323.21|321.21|323.08|321.08|9
1728023050000|2024-10-04 06:24:10|323.23|321.23|323.25|321.25|323.25|321.25|323.21|321.21|11
1728023060000|2024-10-04 06:24:20|323.24|321.24|323.5|321.5|323.5|321.5|323.24|321.24|11
1728023070000|2024-10-04 06:24:30|323.57|321.57|323.65|321.65|323.68|321.68|323.57|321.57|12
1728023080000|2024-10-04 06:24:40|323.66|321.66|323.65|321.65|323.69|321.69|323.64|321.64|17
1728023090000|2024-10-04 06:24:50|323.66|321.66|323.67|321.67|323.67|321.67|323.65|321.65|18
1728023100000|2024-10-04 06:25:00|323.66|321.66|323.65|321.65|323.72|321.72|323.63|321.63|21
1728023110000|2024-10-04 06:25:10|323.67|321.67|323.73|321.73|323.76|321.76|323.67|321.67|24
1728023120000|2024-10-04 06:25:20|323.72|321.72|323.66|321.66|323.75|321.75|323.65|321.65|18
1728023130000|2024-10-04 06:25:30|323.65|321.65|323.71|321.71|323.71|321.71|323.58|321.58|20
1728023140000|2024-10-04 06:25:40|323.7|321.7|323.69|321.69|323.7|321.7|323.67|321.67|19
1728023150000|2024-10-04 06:25:50|323.68|321.68|323.72|321.72|323.73|321.73|323.68|321.68|10
1728023160000|2024-10-04 06:26:00|323.73|321.73|323.73|321.73|323.74|321.74|323.71|321.71|12
1728023170000|2024-10-04 06:26:10|323.72|321.72|323.72|321.72|323.73|321.73|323.71|321.71|8
1728023180000|2024-10-04 06:26:20|323.71|321.71|323.73|321.73|323.74|321.74|323.71|321.71|6
1728023190000|2024-10-04 06:26:30|323.75|321.75|323.73|321.73|323.75|321.75|323.73|321.73|8
1728023200000|2024-10-04 06:26:40|323.74|321.74|323.73|321.73|323.74|321.74|323.73|321.73|2
1728023210000|2024-10-04 06:26:50|323.67|321.67|323.68|321.68|323.68|321.68|323.57|321.57|18
1728111630000|2024-10-05 07:00:30|325.78|323.78|325.81|323.81|325.81|323.81|325.77|323.77|12
1728111640000|2024-10-05 07:00:40|325.82|323.82|325.83|323.83|325.84|323.84|325.81|323.81|5
1728111650000|2024-10-05 07:00:50|325.84|323.84|325.98|323.98|325.98|323.98|325.84|323.84|14
1728111660000|2024-10-05 07:01:00|326.01|324.01|325.97|323.97|326.02|324.02|325.95|323.95|10
1728111670000|2024-10-05 07:01:10|325.96|323.96|325.94|323.94|325.96|323.96|325.91|323.91|12
1728111680000|2024-10-05 07:01:20|325.93|323.93|325.93|323.93|325.94|323.94|325.93|323.93|3
1728111690000|2024-10-05 07:01:30|325.92|323.92|325.89|323.89|325.92|323.92|325.88|323.88|3
1728111700000|2024-10-05 07:01:40|325.9|323.9|325.9|323.9|325.91|323.91|325.9|323.9|3
1728111710000|2024-10-05 07:01:50|325.93|323.93|325.92|323.92|325.96|323.96|325.91|323.91|11
1728111720000|2024-10-05 07:02:00|325.91|323.91|325.93|323.93|325.93|323.93|325.89|323.89|8
1728111730000|2024-10-05 07:02:10|325.94|323.94|325.98|323.98|325.98|323.98|325.94|323.94|9
1728111740000|2024-10-05 07:02:20|325.99|323.99|325.99|323.99|325.99|323.99|325.99|323.99|1
1728111750000|2024-10-05 07:02:30|325.98|323.98|325.98|323.98|325.99|323.99|325.98|323.98|5
1728111760000|2024-10-05 07:02:40|325.96|323.96|325.97|323.97|325.97|323.97|325.96|323.96|10
1728111780000|2024-10-05 07:03:00|325.98|323.98|326.06|324.06|326.07|324.07|325.98|323.98|12
1728111790000|2024-10-05 07:03:10|326.04|324.04|326|324|326.05|324.05|326|324|17
1728111800000|2024-10-05 07:03:20|325.99|323.99|325.86|323.86|325.99|323.99|325.86|323.86|8
1728111810000|2024-10-05 07:03:30|325.92|323.92|325.9|323.9|325.93|323.93|325.9|323.9|13
1728111820000|2024-10-05 07:03:40|325.91|323.91|325.84|323.84|325.92|323.92|325.8|323.8|13
1728111830000|2024-10-05 07:03:50|325.83|323.83|325.79|323.79|325.84|323.84|325.79|323.79|9
1728111840000|2024-10-05 07:04:00|325.77|323.77|325.74|323.74|325.77|323.77|325.73|323.73|7
1728111850000|2024-10-05 07:04:10|325.75|323.75|325.76|323.76|325.78|323.78|325.74|323.74|9
1728111860000|2024-10-05 07:04:20|325.77|323.77|325.82|323.82|325.83|323.83|325.76|323.76|15
1728111870000|2024-10-05 07:04:30|325.83|323.83|325.78|323.78|325.83|323.83|325.77|323.77|12
1728111880000|2024-10-05 07:04:40|325.77|323.77|325.72|323.72|325.77|323.77|325.72|323.72|5
1728111890000|2024-10-05 07:04:50|325.7|323.7|325.66|323.66|325.7|323.7|325.64|323.64|5
1728111900000|2024-10-05 07:05:00|325.67|323.67|325.67|323.67|325.68|323.68|325.65|323.65|13
1728111910000|2024-10-05 07:05:10|325.68|323.68|325.77|323.77|325.82|323.82|325.67|323.67|12
1728111920000|2024-10-05 07:05:20|325.76|323.76|325.85|323.85|325.85|323.85|325.76|323.76|14
1728111930000|2024-10-05 07:05:30|325.84|323.84|325.83|323.83|325.84|323.84|325.83|323.83|2
1728111940000|2024-10-05 07:05:40|325.82|323.82|325.8|323.8|325.87|323.87|325.78|323.78|8
1728111950000|2024-10-05 07:05:50|325.79|323.79|325.73|323.73|325.81|323.81|325.73|323.73|11
1728111960000|2024-10-05 07:06:00|325.74|323.74|325.72|323.72|325.76|323.76|325.72|323.72|11
1728111970000|2024-10-05 07:06:10|325.71|323.71|325.74|323.74|325.74|323.74|325.66|323.66|9
1728111980000|2024-10-05 07:06:20|325.75|323.75|325.8|323.8|325.8|323.8|325.75|323.75|4
1728111990000|2024-10-05 07:06:30|325.76|323.76|325.76|323.76|325.77|323.77|325.74|323.74|7
1728112000000|2024-10-05 07:06:40|325.77|323.77|325.77|323.77|325.77|323.77|325.76|323.76|7
1728112010000|2024-10-05 07:06:50|325.76|323.76|325.72|323.72|325.77|323.77|325.71|323.71|17
1728112020000|2024-10-05 07:07:00|325.71|323.71|325.71|323.71|325.73|323.73|325.7|323.7|9
1728112030000|2024-10-05 07:07:10|325.7|323.7|325.7|323.7|325.71|323.71|325.7|323.7|11
1728112040000|2024-10-05 07:07:20|325.69|323.69|325.65|323.65|325.69|323.69|325.65|323.65|3
1728112050000|2024-10-05 07:07:30|325.64|323.64|325.56|323.56|325.64|323.64|325.54|323.54|20
1728112060000|2024-10-05 07:07:40|325.58|323.58|325.62|323.62|325.62|323.62|325.58|323.58|3
1728112070000|2024-10-05 07:07:50|325.6|323.6|325.62|323.62|325.63|323.63|325.6|323.6|5
1728112090000|2024-10-05 07:08:10|325.61|323.61|325.6|323.6|325.61|323.61|325.6|323.6|2
1728112100000|2024-10-05 07:08:20|325.59|323.59|325.49|323.49|325.59|323.59|325.48|323.48|11
1728112110000|2024-10-05 07:08:30|325.48|323.48|325.56|323.56|325.58|323.58|325.48|323.48|8
1728112120000|2024-10-05 07:08:40|325.59|323.59|325.59|323.59|325.59|323.59|325.58|323.58|5
1728112130000|2024-10-05 07:08:50|325.58|323.58|325.59|323.59|325.6|323.6|325.57|323.57|15
1728112140000|2024-10-05 07:09:00|325.6|323.6|325.58|323.58|325.6|323.6|325.57|323.57|5
1728112150000|2024-10-05 07:09:10|325.57|323.57|325.61|323.61|325.61|323.61|325.55|323.55|7
1728112160000|2024-10-05 07:09:20|325.6|323.6|325.56|323.56|325.61|323.61|325.54|323.54|11
1728112170000|2024-10-05 07:09:30|325.55|323.55|325.55|323.55|325.56|323.56|325.54|323.54|7
1728112180000|2024-10-05 07:09:40|325.54|323.54|325.45|323.45|325.54|323.54|325.42|323.42|12
1728112190000|2024-10-05 07:09:50|325.46|323.46|325.45|323.45|325.46|323.46|325.45|323.45|12
1728112200000|2024-10-05 07:10:00|325.46|323.46|325.48|323.48|325.52|323.52|325.46|323.46|8
1728112210000|2024-10-05 07:10:10|325.47|323.47|325.48|323.48|325.48|323.48|325.47|323.47|10
1728112220000|2024-10-05 07:10:20|325.47|323.47|325.47|323.47|325.48|323.48|325.47|323.47|7
1728112230000|2024-10-05 07:10:30|325.48|323.48|325.46|323.46|325.48|323.48|325.45|323.45|7
1728112240000|2024-10-05 07:10:40|325.45|323.45|325.48|323.48|325.48|323.48|325.45|323.45|10
1728112250000|2024-10-05 07:10:50|325.5|323.5|325.46|323.46|325.5|323.5|325.45|323.45|6
1728112260000|2024-10-05 07:11:00|325.44|323.44|325.4|323.4|325.44|323.44|325.4|323.4|14
1728112270000|2024-10-05 07:11:10|325.42|323.42|325.38|323.38|325.44|323.44|325.38|323.38|7
1728112280000|2024-10-05 07:11:20|325.37|323.37|325.45|323.45|325.45|323.45|325.37|323.37|7
1728112290000|2024-10-05 07:11:30|325.48|323.48|325.43|323.43|325.48|323.48|325.43|323.43|6
1728112300000|2024-10-05 07:11:40|325.42|323.42|325.42|323.42|325.42|323.42|325.42|323.42|1
1728112310000|2024-10-05 07:11:50|325.41|323.41|325.42|323.42|325.42|323.42|325.4|323.4|3
1728112320000|2024-10-05 07:12:00|325.4|323.4|325.39|323.39|325.42|323.42|325.39|323.39|4
1728112330000|2024-10-05 07:12:10|325.4|323.4|325.41|323.41|325.41|323.41|325.4|323.4|2
1728112340000|2024-10-05 07:12:20|325.39|323.39|325.4|323.4|325.4|323.4|325.39|323.39|2
1728112360000|2024-10-05 07:12:40|325.41|323.41|325.42|323.42|325.44|323.44|325.41|323.41|6
1728112380000|2024-10-05 07:13:00|325.43|323.43|325.51|323.51|325.51|323.51|325.43|323.43|5
1728112390000|2024-10-05 07:13:10|325.5|323.5|325.51|323.51|325.51|323.51|325.5|323.5|2
1728112400000|2024-10-05 07:13:20|325.5|323.5|325.49|323.49|325.5|323.5|325.49|323.49|2
1728112410000|2024-10-05 07:13:30|325.46|323.46|325.39|323.39|325.46|323.46|325.38|323.38|13
1728112420000|2024-10-05 07:13:40|325.38|323.38|325.39|323.39|325.4|323.4|325.38|323.38|12
1728112430000|2024-10-05 07:13:50|325.4|323.4|325.4|323.4|325.4|323.4|325.39|323.39|15
1728112440000|2024-10-05 07:14:00|325.39|323.39|325.32|323.32|325.4|323.4|325.27|323.27|9
1728112450000|2024-10-05 07:14:10|325.34|323.34|325.29|323.29|325.35|323.35|325.29|323.29|8
1728112460000|2024-10-05 07:14:20|325.3|323.3|325.3|323.3|325.3|323.3|325.3|323.3|1
1728112480000|2024-10-05 07:14:40|325.29|323.29|325.28|323.28|325.3|323.3|325.26|323.26|9
1728112490000|2024-10-05 07:14:50|325.27|323.27|325.27|323.27|325.27|323.27|325.22|323.22|9
1728112500000|2024-10-05 07:15:00|325.26|323.26|325.3|323.3|325.3|323.3|325.26|323.26|8
1728112510000|2024-10-05 07:15:10|325.34|323.34|325.44|323.44|325.44|323.44|325.34|323.34|6
1728112520000|2024-10-05 07:15:20|325.46|323.46|325.46|323.46|325.46|323.46|325.45|323.45|7
1728112530000|2024-10-05 07:15:30|325.49|323.49|325.59|323.59|325.59|323.59|325.49|323.49|7
1728112540000|2024-10-05 07:15:40|325.58|323.58|325.57|323.57|325.58|323.58|325.57|323.57|2
1728112550000|2024-10-05 07:15:50|325.58|323.58|325.67|323.67|325.7|323.7|325.57|323.57|11
1728112560000|2024-10-05 07:16:00|325.68|323.68|325.68|323.68|325.68|323.68|325.67|323.67|3
1728112570000|2024-10-05 07:16:10|325.67|323.67|325.68|323.68|325.7|323.7|325.67|323.67|5
1728112580000|2024-10-05 07:16:20|325.67|323.67|325.68|323.68|325.69|323.69|325.67|323.67|6
1728112590000|2024-10-05 07:16:30|325.69|323.69|325.68|323.68|325.69|323.69|325.68|323.68|2
1728112600000|2024-10-05 07:16:40|325.66|323.66|325.66|323.66|325.66|323.66|325.65|323.65|7
1728112610000|2024-10-05 07:16:50|325.65|323.65|325.67|323.67|325.67|323.67|325.65|323.65|7
1728112620000|2024-10-05 07:17:00|325.68|323.68|325.83|323.83|325.83|323.83|325.68|323.68|5
1728112630000|2024-10-05 07:17:10|325.87|323.87|325.87|323.87|325.87|323.87|325.87|323.87|1
1728112640000|2024-10-05 07:17:20|325.88|323.88|325.9|323.9|325.91|323.91|325.88|323.88|7
1728112650000|2024-10-05 07:17:30|325.91|323.91|325.92|323.92|325.92|323.92|325.91|323.91|2
1728112660000|2024-10-05 07:17:40|325.94|323.94|325.87|323.87|325.96|323.96|325.86|323.86|10
1728112670000|2024-10-05 07:17:50|325.86|323.86|325.85|323.85|325.86|323.86|325.85|323.85|4
1728112680000|2024-10-05 07:18:00|325.86|323.86|325.86|323.86|325.86|323.86|325.82|323.82|8
1728112690000|2024-10-05 07:18:10|325.85|323.85|325.84|323.84|325.86|323.86|325.84|323.84|10
1728112700000|2024-10-05 07:18:20|325.83|323.83|325.83|323.83|325.84|323.84|325.82|323.82|7
1728112710000|2024-10-05 07:18:30|325.82|323.82|325.83|323.83|325.83|323.83|325.82|323.82|4
1728112720000|2024-10-05 07:18:40|325.82|323.82|325.86|323.86|325.86|323.86|325.82|323.82|8
1728112730000|2024-10-05 07:18:50|325.87|323.87|325.87|323.87|325.89|323.89|325.87|323.87|10
1728112740000|2024-10-05 07:19:00|325.88|323.88|325.87|323.87|325.88|323.88|325.87|323.87|8
1728112750000|2024-10-05 07:19:10|325.88|323.88|325.83|323.83|325.88|323.88|325.83|323.83|8
1728112760000|2024-10-05 07:19:20|325.86|323.86|325.86|323.86|325.87|323.87|325.85|323.85|5
1728112770000|2024-10-05 07:19:30|325.87|323.87|325.87|323.87|325.87|323.87|325.86|323.86|7
1728112780000|2024-10-05 07:19:40|325.86|323.86|325.9|323.9|325.91|323.91|325.86|323.86|4
1728112790000|2024-10-05 07:19:50|325.91|323.91|325.9|323.9|325.91|323.91|325.9|323.9|4
1728112800000|2024-10-05 07:20:00|325.89|323.89|325.87|323.87|325.9|323.9|325.86|323.86|6
1728112810000|2024-10-05 07:20:10|325.82|323.82|325.82|323.82|325.82|323.82|325.82|323.82|1
1728112820000|2024-10-05 07:20:20|325.83|323.83|325.82|323.82|325.83|323.83|325.82|323.82|6
1728112830000|2024-10-05 07:20:30|325.81|323.81|325.77|323.77|325.81|323.81|325.77|323.77|2
1728112840000|2024-10-05 07:20:40|325.76|323.76|325.77|323.77|325.77|323.77|325.76|323.76|2
1728112850000|2024-10-05 07:20:50|325.76|323.76|325.77|323.77|325.77|323.77|325.76|323.76|2
1728112860000|2024-10-05 07:21:00|325.78|323.78|325.77|323.77|325.82|323.82|325.77|323.77|9
1728112870000|2024-10-05 07:21:10|325.78|323.78|325.79|323.79|325.79|323.79|325.78|323.78|2
1728112880000|2024-10-05 07:21:20|325.78|323.78|325.76|323.76|325.78|323.78|325.76|323.76|3
1728112890000|2024-10-05 07:21:30|325.77|323.77|325.76|323.76|325.77|323.77|325.76|323.76|4
1728112900000|2024-10-05 07:21:40|325.77|323.77|325.79|323.79|325.8|323.8|325.74|323.74|8
1728112910000|2024-10-05 07:21:50|325.78|323.78|325.78|323.78|325.78|323.78|325.77|323.77|5
1728112920000|2024-10-05 07:22:00|325.77|323.77|325.75|323.75|325.77|323.77|325.73|323.73|6
1728112930000|2024-10-05 07:22:10|325.76|323.76|325.66|323.66|325.76|323.76|325.66|323.66|5
1728112940000|2024-10-05 07:22:20|325.71|323.71|325.69|323.69|325.73|323.73|325.68|323.68|13
1728112950000|2024-10-05 07:22:30|325.68|323.68|325.67|323.67|325.68|323.68|325.66|323.66|6
1728112960000|2024-10-05 07:22:40|325.68|323.68|325.66|323.66|325.68|323.68|325.66|323.66|3
1728112970000|2024-10-05 07:22:50|325.67|323.67|325.68|323.68|325.69|323.69|325.67|323.67|5
1728112980000|2024-10-05 07:23:00|325.69|323.69|325.69|323.69|325.69|323.69|325.68|323.68|9
1728112990000|2024-10-05 07:23:10|325.68|323.68|325.7|323.7|325.71|323.71|325.68|323.68|4
1728113000000|2024-10-05 07:23:20|325.69|323.69|325.67|323.67|325.7|323.7|325.66|323.66|15
1728113010000|2024-10-05 07:23:30|325.66|323.66|325.7|323.7|325.72|323.72|325.65|323.65|10
1728113020000|2024-10-05 07:23:40|325.71|323.71|325.7|323.7|325.71|323.71|325.7|323.7|4
1728113030000|2024-10-05 07:23:50|325.69|323.69|325.67|323.67|325.69|323.69|325.67|323.67|6
1728113040000|2024-10-05 07:24:00|325.68|323.68|325.67|323.67|325.68|323.68|325.65|323.65|7
1728113050000|2024-10-05 07:24:10|325.66|323.66|325.67|323.67|325.67|323.67|325.66|323.66|4
1728113060000|2024-10-05 07:24:20|325.65|323.65|325.67|323.67|325.68|323.68|325.65|323.65|6
1728113070000|2024-10-05 07:24:30|325.65|323.65|325.66|323.66|325.66|323.66|325.65|323.65|4
1728113080000|2024-10-05 07:24:40|325.65|323.65|325.6|323.6|325.65|323.65|325.59|323.59|3
1728113090000|2024-10-05 07:24:50|325.59|323.59|325.61|323.61|325.63|323.63|325.59|323.59|7
1728113100000|2024-10-05 07:25:00|325.62|323.62|325.54|323.54|325.62|323.62|325.54|323.54|7
1728113110000|2024-10-05 07:25:10|325.56|323.56|325.61|323.61|325.63|323.63|325.55|323.55|9
1728113120000|2024-10-05 07:25:20|325.6|323.6|325.59|323.59|325.6|323.6|325.59|323.59|4
1728113130000|2024-10-05 07:25:30|325.6|323.6|325.48|323.48|325.6|323.6|325.48|323.48|15
1728113140000|2024-10-05 07:25:40|325.49|323.49|325.48|323.48|325.49|323.49|325.48|323.48|8
1728113150000|2024-10-05 07:25:50|325.49|323.49|325.49|323.49|325.49|323.49|325.48|323.48|13
1728113160000|2024-10-05 07:26:00|325.48|323.48|325.45|323.45|325.49|323.49|325.44|323.44|8
1728113170000|2024-10-05 07:26:10|325.44|323.44|325.45|323.45|325.46|323.46|325.44|323.44|4
1728113180000|2024-10-05 07:26:20|325.46|323.46|325.46|323.46|325.47|323.47|325.46|323.46|5
1728113190000|2024-10-05 07:26:30|325.45|323.45|325.42|323.42|325.45|323.45|325.41|323.41|5
1728113200000|2024-10-05 07:26:40|325.43|323.43|325.4|323.4|325.43|323.43|325.4|323.4|4
1728113210000|2024-10-05 07:26:50|325.39|323.39|325.41|323.41|325.42|323.42|325.39|323.39|4
1728113220000|2024-10-05 07:27:00|325.42|323.42|325.44|323.44|325.44|323.44|325.41|323.41|9
1728113230000|2024-10-05 07:27:10|325.43|323.43|325.44|323.44|325.44|323.44|325.43|323.43|10
1728113240000|2024-10-05 07:27:20|325.43|323.43|325.45|323.45|325.45|323.45|325.39|323.39|9
1728113250000|2024-10-05 07:27:30|325.44|323.44|325.45|323.45|325.45|323.45|325.44|323.44|6
1728113260000|2024-10-05 07:27:40|325.44|323.44|325.42|323.42|325.44|323.44|325.39|323.39|10
1728113270000|2024-10-05 07:27:50|325.4|323.4|325.4|323.4|325.41|323.41|325.4|323.4|3
1728113280000|2024-10-05 07:28:00|325.39|323.39|325.4|323.4|325.4|323.4|325.39|323.39|2
1728113290000|2024-10-05 07:28:10|325.39|323.39|325.4|323.4|325.4|323.4|325.39|323.39|2
1728113300000|2024-10-05 07:28:20|325.41|323.41|325.49|323.49|325.51|323.51|325.41|323.41|6
1728113310000|2024-10-05 07:28:30|325.51|323.51|325.51|323.51|325.51|323.51|325.49|323.49|11
1728113320000|2024-10-05 07:28:40|325.5|323.5|325.5|323.5|325.5|323.5|325.48|323.48|5
1728113330000|2024-10-05 07:28:50|325.49|323.49|325.49|323.49|325.5|323.5|325.49|323.49|3
1728113340000|2024-10-05 07:29:00|325.48|323.48|325.45|323.45|325.48|323.48|325.45|323.45|8
1728113350000|2024-10-05 07:29:10|325.46|323.46|325.44|323.44|325.46|323.46|325.44|323.44|2
1728113360000|2024-10-05 07:29:20|325.43|323.43|325.43|323.43|325.43|323.43|325.42|323.42|3
1728113370000|2024-10-05 07:29:30|325.42|323.42|325.42|323.42|325.42|323.42|325.41|323.41|3
1728113380000|2024-10-05 07:29:40|325.41|323.41|325.41|323.41|325.41|323.41|325.4|323.4|3
1728113390000|2024-10-05 07:29:50|325.4|323.4|325.38|323.38|325.4|323.4|325.37|323.37|5
1728113400000|2024-10-05 07:30:00|325.37|323.37|325.37|323.37|325.37|323.37|325.37|323.37|1
1728113410000|2024-10-05 07:30:10|325.39|323.39|325.43|323.43|325.43|323.43|325.39|323.39|4
1728113420000|2024-10-05 07:30:20|325.44|323.44|325.48|323.48|325.5|323.5|325.44|323.44|4
1728113430000|2024-10-05 07:30:30|325.47|323.47|325.47|323.47|325.48|323.48|325.47|323.47|5
1728113440000|2024-10-05 07:30:40|325.48|323.48|325.47|323.47|325.48|323.48|325.47|323.47|2
1728113450000|2024-10-05 07:30:50|325.48|323.48|325.48|323.48|325.48|323.48|325.47|323.47|3
1728113460000|2024-10-05 07:31:00|325.49|323.49|325.54|323.54|325.54|323.54|325.49|323.49|4
1728113470000|2024-10-05 07:31:10|325.53|323.53|325.53|323.53|325.53|323.53|325.49|323.49|10
1728113480000|2024-10-05 07:31:20|325.54|323.54|325.62|323.62|325.62|323.62|325.54|323.54|9
1728113490000|2024-10-05 07:31:30|325.61|323.61|325.61|323.61|325.62|323.62|325.6|323.6|4
1728113500000|2024-10-05 07:31:40|325.6|323.6|325.61|323.61|325.61|323.61|325.6|323.6|2
1728113510000|2024-10-05 07:31:50|325.6|323.6|325.62|323.62|325.62|323.62|325.6|323.6|3
1728113520000|2024-10-05 07:32:00|325.61|323.61|325.62|323.62|325.62|323.62|325.61|323.61|6
1728113530000|2024-10-05 07:32:10|325.61|323.61|325.7|323.7|325.7|323.7|325.6|323.6|7
1728113540000|2024-10-05 07:32:20|325.68|323.68|325.69|323.69|325.69|323.69|325.68|323.68|2
1728113550000|2024-10-05 07:32:30|325.68|323.68|325.68|323.68|325.68|323.68|325.67|323.67|3
1728113560000|2024-10-05 07:32:40|325.69|323.69|325.72|323.72|325.72|323.72|325.68|323.68|5
1728113570000|2024-10-05 07:32:50|325.73|323.73|325.79|323.79|325.81|323.81|325.73|323.73|7
1728113580000|2024-10-05 07:33:00|325.8|323.8|325.8|323.8|325.8|323.8|325.79|323.79|3
1728113590000|2024-10-05 07:33:10|325.79|323.79|325.78|323.78|325.8|323.8|325.75|323.75|11
1728113610000|2024-10-05 07:33:30|325.79|323.79|325.81|323.81|325.81|323.81|325.79|323.79|2
1728113620000|2024-10-05 07:33:40|325.8|323.8|325.81|323.81|325.81|323.81|325.8|323.8|2
1728113630000|2024-10-05 07:33:50|325.8|323.8|325.8|323.8|325.81|323.81|325.8|323.8|3
1728113640000|2024-10-05 07:34:00|325.77|323.77|325.77|323.77|325.79|323.79|325.77|323.77|5
1728113660000|2024-10-05 07:34:20|325.78|323.78|325.78|323.78|325.78|323.78|325.78|323.78|1
1728113670000|2024-10-05 07:34:30|325.77|323.77|325.78|323.78|325.78|323.78|325.77|323.77|2
1728113680000|2024-10-05 07:34:40|325.81|323.81|325.81|323.81|325.81|323.81|325.81|323.81|1
1728113690000|2024-10-05 07:34:50|325.79|323.79|325.8|323.8|325.8|323.8|325.79|323.79|2
1728113700000|2024-10-05 07:35:00|325.79|323.79|325.8|323.8|325.81|323.81|325.79|323.79|4
1728113710000|2024-10-05 07:35:10|325.83|323.83|325.9|323.9|325.9|323.9|325.83|323.83|2
1728113720000|2024-10-05 07:35:20|325.88|323.88|325.91|323.91|325.91|323.91|325.88|323.88|13
1728113730000|2024-10-05 07:35:30|325.9|323.9|325.93|323.93|325.93|323.93|325.88|323.88|4
1728113760000|2024-10-05 07:36:00|325.92|323.92|325.99|323.99|326.01|324.01|325.89|323.89|10
1728113780000|2024-10-05 07:36:20|326.01|324.01|326.02|324.02|326.05|324.05|326.01|324.01|4
1728113790000|2024-10-05 07:36:30|326.03|324.03|326.02|324.02|326.04|324.04|326.02|324.02|6
1728113800000|2024-10-05 07:36:40|326.01|324.01|326|324|326.01|324.01|326|324|2
1728113820000|2024-10-05 07:37:00|325.99|323.99|325.97|323.97|325.99|323.99|325.97|323.97|3
1728113840000|2024-10-05 07:37:20|325.92|323.92|325.93|323.93|325.93|323.93|325.92|323.92|4
1728113850000|2024-10-05 07:37:30|325.95|323.95|325.95|323.95|325.95|323.95|325.94|323.94|3
1728113860000|2024-10-05 07:37:40|325.94|323.94|325.94|323.94|325.95|323.95|325.93|323.93|7
1728113870000|2024-10-05 07:37:50|325.95|323.95|325.96|323.96|325.96|323.96|325.94|323.94|6
1728113880000|2024-10-05 07:38:00|325.98|323.98|325.98|323.98|325.99|323.99|325.98|323.98|5
1728113890000|2024-10-05 07:38:10|325.99|323.99|325.97|323.97|326|324|325.96|323.96|11
1728113900000|2024-10-05 07:38:20|325.95|323.95|325.96|323.96|325.96|323.96|325.95|323.95|2
1728113920000|2024-10-05 07:38:40|325.95|323.95|325.95|323.95|325.95|323.95|325.93|323.93|9
1728113930000|2024-10-05 07:38:50|325.94|323.94|325.94|323.94|325.94|323.94|325.94|323.94|1
1728113940000|2024-10-05 07:39:00|325.93|323.93|325.78|323.78|325.96|323.96|325.77|323.77|10
1728113950000|2024-10-05 07:39:10|325.77|323.77|325.75|323.75|325.77|323.77|325.75|323.75|2
1728113960000|2024-10-05 07:39:20|325.74|323.74|325.74|323.74|325.75|323.75|325.74|323.74|5
1728113970000|2024-10-05 07:39:30|325.72|323.72|325.67|323.67|325.72|323.72|325.67|323.67|4
1728113980000|2024-10-05 07:39:40|325.68|323.68|325.68|323.68|325.68|323.68|325.68|323.68|1
1728113990000|2024-10-05 07:39:50|325.69|323.69|325.69|323.69|325.7|323.7|325.69|323.69|3
1728114000000|2024-10-05 07:40:00|325.67|323.67|325.69|323.69|325.69|323.69|325.67|323.67|9
1728114010000|2024-10-05 07:40:10|325.68|323.68|325.68|323.68|325.69|323.69|325.68|323.68|7
1728114020000|2024-10-05 07:40:20|325.64|323.64|325.66|323.66|325.67|323.67|325.64|323.64|4
1728114030000|2024-10-05 07:40:30|325.65|323.65|325.65|323.65|325.65|323.65|325.65|323.65|1
1728114050000|2024-10-05 07:40:50|325.66|323.66|325.65|323.65|325.66|323.66|325.65|323.65|2
1728114060000|2024-10-05 07:41:00|325.64|323.64|325.64|323.64|325.65|323.65|325.64|323.64|3
1728114070000|2024-10-05 07:41:10|325.65|323.65|325.64|323.64|325.65|323.65|325.64|323.64|6
1728114080000|2024-10-05 07:41:20|325.63|323.63|325.59|323.59|325.63|323.63|325.57|323.57|9
1728114090000|2024-10-05 07:41:30|325.58|323.58|325.5|323.5|325.59|323.59|325.5|323.5|9
1728114100000|2024-10-05 07:41:40|325.49|323.49|325.46|323.46|325.49|323.49|325.46|323.46|6
1728114110000|2024-10-05 07:41:50|325.45|323.45|325.44|323.44|325.47|323.47|325.43|323.43|11
1728114120000|2024-10-05 07:42:00|325.42|323.42|325.43|323.43|325.43|323.43|325.42|323.42|2
1728114130000|2024-10-05 07:42:10|325.42|323.42|325.42|323.42|325.42|323.42|325.42|323.42|1
1728114140000|2024-10-05 07:42:20|325.41|323.41|325.28|323.28|325.41|323.41|325.28|323.28|13
1728114150000|2024-10-05 07:42:30|325.27|323.27|325.27|323.27|325.28|323.28|325.26|323.26|8
1728114160000|2024-10-05 07:42:40|325.26|323.26|325.25|323.25|325.27|323.27|325.25|323.25|10
1728114170000|2024-10-05 07:42:50|325.23|323.23|325.24|323.24|325.24|323.24|325.23|323.23|4
1728114180000|2024-10-05 07:43:00|325.23|323.23|325.24|323.24|325.24|323.24|325.21|323.21|5
1728114190000|2024-10-05 07:43:10|325.22|323.22|325.22|323.22|325.24|323.24|325.22|323.22|3
1728114200000|2024-10-05 07:43:20|325.23|323.23|325.24|323.24|325.24|323.24|325.23|323.23|2
1728114210000|2024-10-05 07:43:30|325.22|323.22|325.28|323.28|325.28|323.28|325.22|323.22|5
1728114240000|2024-10-05 07:44:00|325.27|323.27|325.4|323.4|325.41|323.41|325.25|323.25|10
1728114250000|2024-10-05 07:44:10|325.38|323.38|325.39|323.39|325.41|323.41|325.37|323.37|8
1728114260000|2024-10-05 07:44:20|325.38|323.38|325.4|323.4|325.4|323.4|325.37|323.37|4
1728114270000|2024-10-05 07:44:30|325.41|323.41|325.4|323.4|325.41|323.41|325.4|323.4|2
1728114280000|2024-10-05 07:44:40|325.39|323.39|325.4|323.4|325.4|323.4|325.39|323.39|2
1728114290000|2024-10-05 07:44:50|325.43|323.43|325.48|323.48|325.48|323.48|325.42|323.42|4
1728114300000|2024-10-05 07:45:00|325.47|323.47|325.48|323.48|325.5|323.5|325.47|323.47|8
1728114310000|2024-10-05 07:45:10|325.47|323.47|325.5|323.5|325.5|323.5|325.47|323.47|12
1728114320000|2024-10-05 07:45:20|325.52|323.52|325.51|323.51|325.52|323.52|325.5|323.5|12
1728114330000|2024-10-05 07:45:30|325.5|323.5|325.51|323.51|325.51|323.51|325.5|323.5|6
1728114340000|2024-10-05 07:45:40|325.52|323.52|325.5|323.5|325.52|323.52|325.5|323.5|6
1728114350000|2024-10-05 07:45:50|325.49|323.49|325.5|323.5|325.5|323.5|325.49|323.49|2
1728114360000|2024-10-05 07:46:00|325.49|323.49|325.59|323.59|325.59|323.59|325.48|323.48|9
1728114370000|2024-10-05 07:46:10|325.58|323.58|325.58|323.58|325.58|323.58|325.58|323.58|1
1728114380000|2024-10-05 07:46:20|325.57|323.57|325.53|323.53|325.57|323.57|325.53|323.53|3
1728114400000|2024-10-05 07:46:40|325.54|323.54|325.57|323.57|325.57|323.57|325.54|323.54|5
1728114410000|2024-10-05 07:46:50|325.55|323.55|325.57|323.57|325.57|323.57|325.55|323.55|2
1728114420000|2024-10-05 07:47:00|325.58|323.58|325.57|323.57|325.61|323.61|325.55|323.55|10
1728114430000|2024-10-05 07:47:10|325.55|323.55|325.57|323.57|325.57|323.57|325.55|323.55|4
1728114440000|2024-10-05 07:47:20|325.55|323.55|325.48|323.48|325.55|323.55|325.43|323.43|7
1728114450000|2024-10-05 07:47:30|325.49|323.49|325.5|323.5|325.52|323.52|325.49|323.49|6
1728114470000|2024-10-05 07:47:50|325.49|323.49|325.49|323.49|325.49|323.49|325.49|323.49|1
1728114480000|2024-10-05 07:48:00|325.47|323.47|325.47|323.47|325.49|323.49|325.46|323.46|11
1728114490000|2024-10-05 07:48:10|325.46|323.46|325.33|323.33|325.46|323.46|325.33|323.33|2
1728114500000|2024-10-05 07:48:20|325.31|323.31|325.31|323.31|325.32|323.32|325.31|323.31|3
1728114510000|2024-10-05 07:48:30|325.3|323.3|325.31|323.31|325.33|323.33|325.28|323.28|5
1728114520000|2024-10-05 07:48:40|325.32|323.32|325.27|323.27|325.32|323.32|325.27|323.27|9
1728114530000|2024-10-05 07:48:50|325.26|323.26|325.28|323.28|325.29|323.29|325.25|323.25|4
1728114550000|2024-10-05 07:49:10|325.27|323.27|325.26|323.26|325.27|323.27|325.26|323.26|4
1728114560000|2024-10-05 07:49:20|325.27|323.27|325.27|323.27|325.29|323.29|325.27|323.27|5
1728114570000|2024-10-05 07:49:30|325.29|323.29|325.27|323.27|325.29|323.29|325.27|323.27|2
1728114580000|2024-10-05 07:49:40|325.29|323.29|325.29|323.29|325.29|323.29|325.27|323.27|5
1728114590000|2024-10-05 07:49:50|325.31|323.31|325.3|323.3|325.32|323.32|325.3|323.3|3
1728114600000|2024-10-05 07:50:00|325.31|323.31|325.36|323.36|325.36|323.36|325.31|323.31|3
1728114610000|2024-10-05 07:50:10|325.37|323.37|325.39|323.39|325.4|323.4|325.37|323.37|3
1728114620000|2024-10-05 07:50:20|325.38|323.38|325.32|323.32|325.38|323.38|325.31|323.31|5
1728114630000|2024-10-05 07:50:30|325.34|323.34|325.39|323.39|325.39|323.39|325.34|323.34|6
1728114640000|2024-10-05 07:50:40|325.43|323.43|325.48|323.48|325.48|323.48|325.43|323.43|3
1728114650000|2024-10-05 07:50:50|325.47|323.47|325.48|323.48|325.48|323.48|325.47|323.47|2
1728114660000|2024-10-05 07:51:00|325.47|323.47|325.46|323.46|325.47|323.47|325.45|323.45|7
1728114670000|2024-10-05 07:51:10|325.47|323.47|325.47|323.47|325.48|323.48|325.43|323.43|9
1728114700000|2024-10-05 07:51:40|325.48|323.48|325.48|323.48|325.48|323.48|325.48|323.48|1
1728114710000|2024-10-05 07:51:50|325.47|323.47|325.5|323.5|325.51|323.51|325.46|323.46|10
1728114720000|2024-10-05 07:52:00|325.48|323.48|325.48|323.48|325.49|323.49|325.48|323.48|9
1728114730000|2024-10-05 07:52:10|325.49|323.49|325.48|323.48|325.49|323.49|325.48|323.48|2
1728114740000|2024-10-05 07:52:20|325.44|323.44|325.4|323.4|325.44|323.44|325.39|323.39|5
1728114750000|2024-10-05 07:52:30|325.39|323.39|325.37|323.37|325.41|323.41|325.36|323.36|12
1728114760000|2024-10-05 07:52:40|325.38|323.38|325.36|323.36|325.39|323.39|325.36|323.36|6
1728114770000|2024-10-05 07:52:50|325.33|323.33|325.31|323.31|325.34|323.34|325.24|323.24|15
1728114780000|2024-10-05 07:53:00|325.3|323.3|325.34|323.34|325.37|323.37|325.3|323.3|13
1728114790000|2024-10-05 07:53:10|325.33|323.33|325.34|323.34|325.34|323.34|325.33|323.33|2
1728114800000|2024-10-05 07:53:20|325.33|323.33|325.34|323.34|325.34|323.34|325.33|323.33|2
1728114810000|2024-10-05 07:53:30|325.3|323.3|325.29|323.29|325.3|323.3|325.29|323.29|8
1728114820000|2024-10-05 07:53:40|325.3|323.3|325.32|323.32|325.32|323.32|325.29|323.29|6
1728114830000|2024-10-05 07:53:50|325.34|323.34|325.35|323.35|325.37|323.37|325.32|323.32|7
1728114840000|2024-10-05 07:54:00|325.32|323.32|325.33|323.33|325.35|323.35|325.32|323.32|5
1728114850000|2024-10-05 07:54:10|325.32|323.32|325.3|323.3|325.32|323.32|325.29|323.29|4
1728114860000|2024-10-05 07:54:20|325.29|323.29|325.29|323.29|325.3|323.3|325.28|323.28|11
1728114870000|2024-10-05 07:54:30|325.28|323.28|325.24|323.24|325.29|323.29|325.22|323.22|8
1728114880000|2024-10-05 07:54:40|325.23|323.23|325.18|323.18|325.23|323.23|325.18|323.18|5
1728114890000|2024-10-05 07:54:50|325.25|323.25|325.21|323.21|325.25|323.25|325.21|323.21|9
1728114910000|2024-10-05 07:55:10|325.2|323.2|325.2|323.2|325.2|323.2|325.2|323.2|1
1728114920000|2024-10-05 07:55:20|325.19|323.19|325.19|323.19|325.19|323.19|325.19|323.19|1
1728114950000|2024-10-05 07:55:50|325.2|323.2|325.21|323.21|325.22|323.22|325.2|323.2|4
1728114960000|2024-10-05 07:56:00|325.23|323.23|325.22|323.22|325.23|323.23|325.21|323.21|3
1728114970000|2024-10-05 07:56:10|325.21|323.21|325.2|323.2|325.21|323.21|325.19|323.19|7
1728114980000|2024-10-05 07:56:20|325.19|323.19|325.18|323.18|325.2|323.2|325.18|323.18|3
1728114990000|2024-10-05 07:56:30|325.17|323.17|325.18|323.18|325.18|323.18|325.17|323.17|8
1728115000000|2024-10-05 07:56:40|325.17|323.17|325.14|323.14|325.17|323.17|325.14|323.14|4
1728115010000|2024-10-05 07:56:50|325.11|323.11|324.94|322.94|325.11|323.11|324.92|322.92|20
1728115020000|2024-10-05 07:57:00|324.95|322.95|325|323|325|323|324.95|322.95|12
1728115030000|2024-10-05 07:57:10|324.99|322.99|324.99|322.99|324.99|322.99|324.99|322.99|1
1728115040000|2024-10-05 07:57:20|325|323|324.98|322.98|325|323|324.98|322.98|2
1728115050000|2024-10-05 07:57:30|325|323|325.03|323.03|325.03|323.03|325|323|3
1728115060000|2024-10-05 07:57:40|325.02|323.02|325.02|323.02|325.05|323.05|325.01|323.01|7
1728115080000|2024-10-05 07:58:00|325.03|323.03|325.1|323.1|325.1|323.1|325.03|323.03|2
1728115090000|2024-10-05 07:58:10|325.09|323.09|325.1|323.1|325.1|323.1|325.09|323.09|2
1728115100000|2024-10-05 07:58:20|325.09|323.09|325.09|323.09|325.1|323.1|325.09|323.09|3
1728115110000|2024-10-05 07:58:30|325.08|323.08|325.08|323.08|325.09|323.09|325.08|323.08|3
1728115120000|2024-10-05 07:58:40|325.09|323.09|325.1|323.1|325.1|323.1|325.08|323.08|4
1728115130000|2024-10-05 07:58:50|325.09|323.09|325.09|323.09|325.1|323.1|325.09|323.09|5
1728115140000|2024-10-05 07:59:00|325.08|323.08|325.08|323.08|325.09|323.09|325.08|323.08|3
1728115150000|2024-10-05 07:59:10|325.09|323.09|325.05|323.05|325.09|323.09|325.05|323.05|5
1728115160000|2024-10-05 07:59:20|325.03|323.03|324.9|322.9|325.03|323.03|324.88|322.88|9
1728115170000|2024-10-05 07:59:30|324.92|322.92|324.92|322.92|324.92|322.92|324.92|322.92|1
1728115180000|2024-10-05 07:59:40|324.91|322.91|324.94|322.94|324.94|322.94|324.91|322.91|3
1728115190000|2024-10-05 07:59:50|324.92|322.92|324.94|322.94|324.94|322.94|324.92|322.92|2
1728115200000|2024-10-05 08:00:00|324.95|322.95|324.99|322.99|325.02|323.02|324.95|322.95|9
1728115210000|2024-10-05 08:00:10|324.97|322.97|325.01|323.01|325.03|323.03|324.97|322.97|13
1728115220000|2024-10-05 08:00:20|325|323|324.98|322.98|325|323|324.97|322.97|12
1728115240000|2024-10-05 08:00:40|324.99|322.99|324.99|322.99|325.01|323.01|324.98|322.98|9
1728115250000|2024-10-05 08:00:50|324.98|322.98|324.95|322.95|324.99|322.99|324.95|322.95|8
1728115260000|2024-10-05 08:01:00|324.94|322.94|324.95|322.95|324.95|322.95|324.94|322.94|2
1728115270000|2024-10-05 08:01:10|324.98|322.98|324.86|322.86|324.99|322.99|324.86|322.86|8
1728115280000|2024-10-05 08:01:20|324.83|322.83|324.98|322.98|324.98|322.98|324.82|322.82|15
1728115290000|2024-10-05 08:01:30|325|323|325.14|323.14|325.14|323.14|324.99|322.99|11
1728115300000|2024-10-05 08:01:40|325.15|323.15|325.12|323.12|325.15|323.15|325.12|323.12|7
1728115310000|2024-10-05 08:01:50|325.14|323.14|325.05|323.05|325.14|323.14|325.04|323.04|11
1728115320000|2024-10-05 08:02:00|325.04|323.04|325.06|323.06|325.06|323.06|325|323|18
1728115330000|2024-10-05 08:02:10|325.05|323.05|325.1|323.1|325.1|323.1|325.05|323.05|5
1728115340000|2024-10-05 08:02:20|325.11|323.11|325.22|323.22|325.24|323.24|325.11|323.11|10
1728115350000|2024-10-05 08:02:30|325.23|323.23|325.26|323.26|325.27|323.27|325.23|323.23|7
1728115360000|2024-10-05 08:02:40|325.27|323.27|325.26|323.26|325.3|323.3|325.26|323.26|19
1728115370000|2024-10-05 08:02:50|325.27|323.27|325.3|323.3|325.3|323.3|325.26|323.26|7
1728115380000|2024-10-05 08:03:00|325.29|323.29|325.29|323.29|325.29|323.29|325.28|323.28|3
1728115390000|2024-10-05 08:03:10|325.3|323.3|325.14|323.14|325.3|323.3|325.14|323.14|9
1728115400000|2024-10-05 08:03:20|325.16|323.16|325.13|323.13|325.16|323.16|325.12|323.12|6
1728115420000|2024-10-05 08:03:40|325.11|323.11|325.07|323.07|325.11|323.11|325.07|323.07|8
1728115430000|2024-10-05 08:03:50|325.06|323.06|325.03|323.03|325.06|323.06|325.02|323.02|8
1728115440000|2024-10-05 08:04:00|325.02|323.02|325.04|323.04|325.04|323.04|324.99|322.99|8
1728115450000|2024-10-05 08:04:10|325.06|323.06|325.04|323.04|325.06|323.06|325.04|323.04|2
1728115470000|2024-10-05 08:04:30|325.06|323.06|325.06|323.06|325.06|323.06|325.04|323.04|5
1728115490000|2024-10-05 08:04:50|325.04|323.04|325.03|323.03|325.06|323.06|325.03|323.03|6
1728115500000|2024-10-05 08:05:00|325.04|323.04|325.04|323.04|325.04|323.04|325.04|323.04|1
1728115510000|2024-10-05 08:05:10|325.03|323.03|325.04|323.04|325.04|323.04|325.03|323.03|2
1728115530000|2024-10-05 08:05:30|325.03|323.03|325.04|323.04|325.04|323.04|325.03|323.03|2
1728115540000|2024-10-05 08:05:40|325.05|323.05|325.04|323.04|325.06|323.06|325.04|323.04|3
1728115550000|2024-10-05 08:05:50|325.03|323.03|325.04|323.04|325.04|323.04|325.03|323.03|4
1728115560000|2024-10-05 08:06:00|325.05|323.05|325.04|323.04|325.05|323.05|325.04|323.04|4
1728115570000|2024-10-05 08:06:10|324.98|322.98|324.99|322.99|325|323|324.98|322.98|6
1728115600000|2024-10-05 08:06:40|325|323|325.03|323.03|325.03|323.03|325|323|2
1728115610000|2024-10-05 08:06:50|325.04|323.04|325.05|323.05|325.05|323.05|325.04|323.04|2
1728115620000|2024-10-05 08:07:00|325.04|323.04|325.05|323.05|325.05|323.05|325.04|323.04|2
1728115630000|2024-10-05 08:07:10|325.08|323.08|325.19|323.19|325.19|323.19|325.08|323.08|4
1728115650000|2024-10-05 08:07:30|325.21|323.21|325.22|323.22|325.22|323.22|325.21|323.21|2
1728115660000|2024-10-05 08:07:40|325.24|323.24|325.25|323.25|325.25|323.25|325.24|323.24|2
1728115670000|2024-10-05 08:07:50|325.24|323.24|325.25|323.25|325.25|323.25|325.24|323.24|2
1728115680000|2024-10-05 08:08:00|325.26|323.26|325.26|323.26|325.26|323.26|325.26|323.26|1
1728115690000|2024-10-05 08:08:10|325.28|323.28|325.35|323.35|325.38|323.38|325.28|323.28|10
1728115700000|2024-10-05 08:08:20|325.37|323.37|325.36|323.36|325.38|323.38|325.36|323.36|3
1728115710000|2024-10-05 08:08:30|325.34|323.34|325.33|323.33|325.34|323.34|325.32|323.32|3
1728115720000|2024-10-05 08:08:40|325.34|323.34|325.33|323.33|325.34|323.34|325.33|323.33|4
1728115730000|2024-10-05 08:08:50|325.34|323.34|325.34|323.34|325.34|323.34|325.33|323.33|3
1728115740000|2024-10-05 08:09:00|325.33|323.33|325.34|323.34|325.34|323.34|325.33|323.33|2
1728115760000|2024-10-05 08:09:20|325.36|323.36|325.35|323.35|325.37|323.37|325.35|323.35|4
1728115770000|2024-10-05 08:09:30|325.36|323.36|325.37|323.37|325.37|323.37|325.36|323.36|2
1728115780000|2024-10-05 08:09:40|325.36|323.36|325.37|323.37|325.37|323.37|325.36|323.36|2
1728115790000|2024-10-05 08:09:50|325.36|323.36|325.36|323.36|325.36|323.36|325.36|323.36|1
1728115820000|2024-10-05 08:10:20|325.48|323.48|325.54|323.54|325.54|323.54|325.48|323.48|5
1728115830000|2024-10-05 08:10:30|325.57|323.57|325.5|323.5|325.57|323.57|325.5|323.5|5
1728115840000|2024-10-05 08:10:40|325.46|323.46|325.46|323.46|325.46|323.46|325.46|323.46|1
1728115850000|2024-10-05 08:10:50|325.45|323.45|325.45|323.45|325.45|323.45|325.45|323.45|1
1728115860000|2024-10-05 08:11:00|325.39|323.39|325.32|323.32|325.41|323.41|325.32|323.32|8
1728115870000|2024-10-05 08:11:10|325.31|323.31|325.31|323.31|325.31|323.31|325.31|323.31|1
1728115880000|2024-10-05 08:11:20|325.3|323.3|325.31|323.31|325.31|323.31|325.3|323.3|6
1728115890000|2024-10-05 08:11:30|325.3|323.3|325.3|323.3|325.3|323.3|325.3|323.3|1
1728115900000|2024-10-05 08:11:40|325.29|323.29|325.3|323.3|325.3|323.3|325.29|323.29|2
1728115910000|2024-10-05 08:11:50|325.34|323.34|325.35|323.35|325.38|323.38|325.34|323.34|4
1728115920000|2024-10-05 08:12:00|325.36|323.36|325.37|323.37|325.37|323.37|325.36|323.36|2
1728115930000|2024-10-05 08:12:10|325.38|323.38|325.38|323.38|325.38|323.38|325.38|323.38|1
1728115940000|2024-10-05 08:12:20|325.37|323.37|325.34|323.34|325.37|323.37|325.34|323.34|4
1728115980000|2024-10-05 08:13:00|325.33|323.33|325.31|323.31|325.33|323.33|325.3|323.3|4
1728115990000|2024-10-05 08:13:10|325.3|323.3|325.29|323.29|325.3|323.3|325.29|323.29|2
1728116000000|2024-10-05 08:13:20|325.28|323.28|325.29|323.29|325.29|323.29|325.28|323.28|2
1728116010000|2024-10-05 08:13:30|325.28|323.28|325.23|323.23|325.28|323.28|325.23|323.23|3
1728116040000|2024-10-05 08:14:00|325.25|323.25|325.28|323.28|325.28|323.28|325.25|323.25|3
1728116050000|2024-10-05 08:14:10|325.3|323.3|325.42|323.42|325.42|323.42|325.3|323.3|6
1728116060000|2024-10-05 08:14:20|325.39|323.39|325.38|323.38|325.42|323.42|325.38|323.38|3
1728116070000|2024-10-05 08:14:30|325.39|323.39|325.52|323.52|325.53|323.53|325.39|323.39|5
1728116090000|2024-10-05 08:14:50|325.5|323.5|325.56|323.56|325.56|323.56|325.5|323.5|13
1728116120000|2024-10-05 08:15:20|325.59|323.59|325.55|323.55|325.59|323.59|325.55|323.55|6
1728116130000|2024-10-05 08:15:30|325.54|323.54|325.54|323.54|325.54|323.54|325.54|323.54|1
1728116140000|2024-10-05 08:15:40|325.55|323.55|325.55|323.55|325.58|323.58|325.55|323.55|5
1728116160000|2024-10-05 08:16:00|325.54|323.54|325.51|323.51|325.54|323.54|325.49|323.49|6
1728116170000|2024-10-05 08:16:10|325.49|323.49|325.49|323.49|325.49|323.49|325.49|323.49|1
1728116200000|2024-10-05 08:16:40|325.56|323.56|325.6|323.6|325.61|323.61|325.56|323.56|3
1728116210000|2024-10-05 08:16:50|325.58|323.58|325.58|323.58|325.58|323.58|325.58|323.58|1
1728116240000|2024-10-05 08:17:20|325.59|323.59|325.72|323.72|325.72|323.72|325.59|323.59|6
1728116250000|2024-10-05 08:17:30|325.74|323.74|325.77|323.77|325.77|323.77|325.74|323.74|3
1728116260000|2024-10-05 08:17:40|325.8|323.8|325.84|323.84|325.84|323.84|325.8|323.8|4
1728116270000|2024-10-05 08:17:50|325.86|323.86|325.87|323.87|325.87|323.87|325.84|323.84|6
1728116280000|2024-10-05 08:18:00|325.89|323.89|325.89|323.89|325.9|323.9|325.89|323.89|3
1728116290000|2024-10-05 08:18:10|325.9|323.9|325.89|323.89|325.91|323.91|325.89|323.89|6
1728116310000|2024-10-05 08:18:30|325.84|323.84|325.85|323.85|325.85|323.85|325.84|323.84|2
1728116320000|2024-10-05 08:18:40|325.87|323.87|325.86|323.86|325.87|323.87|325.86|323.86|2
1728116340000|2024-10-05 08:19:00|325.87|323.87|325.86|323.86|325.87|323.87|325.86|323.86|2
1728116350000|2024-10-05 08:19:10|325.87|323.87|326.1|324.1|326.11|324.11|325.87|323.87|5
1728116370000|2024-10-05 08:19:30|326.08|324.08|326.07|324.07|326.08|324.08|326.05|324.05|6
1728116380000|2024-10-05 08:19:40|326.08|324.08|326.08|324.08|326.08|324.08|326.05|324.05|5
1728116390000|2024-10-05 08:19:50|326.14|324.14|326.14|324.14|326.14|324.14|326.14|324.14|1
1728116400000|2024-10-05 08:20:00|326.13|324.13|326.15|324.15|326.17|324.17|326.13|324.13|8
1728116410000|2024-10-05 08:20:10|326.17|324.17|326.16|324.16|326.17|324.17|326.16|324.16|2
1728116420000|2024-10-05 08:20:20|326.15|324.15|326.16|324.16|326.16|324.16|326.15|324.15|2
1728116440000|2024-10-05 08:20:40|326.17|324.17|326.17|324.17|326.17|324.17|326.16|324.16|3
1728116450000|2024-10-05 08:20:50|326.16|324.16|326.18|324.18|326.18|324.18|326.14|324.14|7
1728116470000|2024-10-05 08:21:10|326.19|324.19|326.21|324.21|326.21|324.21|326.14|324.14|6
1728116480000|2024-10-05 08:21:20|326.22|324.22|326.23|324.23|326.23|324.23|326.22|324.22|2
1728116490000|2024-10-05 08:21:30|326.24|324.24|326.25|324.25|326.25|324.25|326.24|324.24|2
1728116520000|2024-10-05 08:22:00|326.24|324.24|326.25|324.25|326.25|324.25|326.24|324.24|4
1728116530000|2024-10-05 08:22:10|326.31|324.31|326.39|324.39|326.39|324.39|326.31|324.31|2
1728116540000|2024-10-05 08:22:20|326.38|324.38|326.39|324.39|326.39|324.39|326.38|324.38|2
1728116550000|2024-10-05 08:22:30|326.38|324.38|326.37|324.37|326.38|324.38|326.37|324.37|2
1728116560000|2024-10-05 08:22:40|326.36|324.36|326.36|324.36|326.37|324.37|326.35|324.35|4
1728116570000|2024-10-05 08:22:50|326.35|324.35|326.33|324.33|326.35|324.35|326.33|324.33|2
1728116580000|2024-10-05 08:23:00|326.35|324.35|326.38|324.38|326.38|324.38|326.35|324.35|4
1728116600000|2024-10-05 08:23:20|326.39|324.39|326.44|324.44|326.44|324.44|326.39|324.39|5
1728116620000|2024-10-05 08:23:40|326.51|324.51|326.59|324.59|326.59|324.59|326.51|324.51|2
1728116630000|2024-10-05 08:23:50|326.51|324.51|326.46|324.46|326.51|324.51|326.46|324.46|3
1728116650000|2024-10-05 08:24:10|326.48|324.48|326.47|324.47|326.48|324.48|326.46|324.46|3
1728116660000|2024-10-05 08:24:20|326.48|324.48|326.48|324.48|326.48|324.48|326.48|324.48|1
1728116670000|2024-10-05 08:24:30|326.49|324.49|326.49|324.49|326.51|324.51|326.49|324.49|4
1728116680000|2024-10-05 08:24:40|326.5|324.5|326.53|324.53|326.55|324.55|326.5|324.5|5
1728116700000|2024-10-05 08:25:00|326.55|324.55|326.59|324.59|326.6|324.6|326.55|324.55|4
1728116710000|2024-10-05 08:25:10|326.6|324.6|326.61|324.61|326.61|324.61|326.6|324.6|2
1728116720000|2024-10-05 08:25:20|326.6|324.6|326.6|324.6|326.6|324.6|326.59|324.59|3
1728116740000|2024-10-05 08:25:40|326.59|324.59|326.6|324.6|326.6|324.6|326.59|324.59|2
1728116760000|2024-10-05 08:26:00|326.59|324.59|326.53|324.53|326.6|324.6|326.53|324.53|4
1728116770000|2024-10-05 08:26:10|326.55|324.55|326.59|324.59|326.59|324.59|326.55|324.55|2
1728116780000|2024-10-05 08:26:20|326.61|324.61|326.61|324.61|326.61|324.61|326.59|324.59|5
1728116790000|2024-10-05 08:26:30|326.59|324.59|326.59|324.59|326.61|324.61|326.59|324.59|3
1728116800000|2024-10-05 08:26:40|326.61|324.61|326.59|324.59|326.61|324.61|326.58|324.58|4
1728116820000|2024-10-05 08:27:00|326.58|324.58|326.6|324.6|326.62|324.62|326.52|324.52|11
1728116830000|2024-10-05 08:27:10|326.62|324.62|326.59|324.59|326.66|324.66|326.59|324.59|12
1728116840000|2024-10-05 08:27:20|326.56|324.56|326.49|324.49|326.58|324.58|326.46|324.46|7
1728116850000|2024-10-05 08:27:30|326.52|324.52|326.52|324.52|326.52|324.52|326.52|324.52|1
1728116860000|2024-10-05 08:27:40|326.51|324.51|326.51|324.51|326.52|324.52|326.51|324.51|3
1728116870000|2024-10-05 08:27:50|326.47|324.47|326.38|324.38|326.52|324.52|326.38|324.38|8
1728116880000|2024-10-05 08:28:00|326.39|324.39|326.39|324.39|326.39|324.39|326.39|324.39|1
1728116890000|2024-10-05 08:28:10|326.41|324.41|326.5|324.5|326.5|324.5|326.41|324.41|5
1728116910000|2024-10-05 08:28:30|326.49|324.49|326.49|324.49|326.53|324.53|326.48|324.48|6
1728116920000|2024-10-05 08:28:40|326.48|324.48|326.48|324.48|326.48|324.48|326.48|324.48|1
1728116950000|2024-10-05 08:29:10|326.49|324.49|326.49|324.49|326.49|324.49|326.49|324.49|1
1728116960000|2024-10-05 08:29:20|326.5|324.5|326.5|324.5|326.5|324.5|326.5|324.5|1
1728116970000|2024-10-05 08:29:30|326.51|324.51|326.59|324.59|326.59|324.59|326.51|324.51|3
1728116980000|2024-10-05 08:29:40|326.58|324.58|326.55|324.55|326.58|324.58|326.55|324.55|3
1728116990000|2024-10-05 08:29:50|326.52|324.52|326.5|324.5|326.53|324.53|326.49|324.49|12
1728117000000|2024-10-05 08:30:00|326.49|324.49|326.51|324.51|326.51|324.51|326.49|324.49|3
1728117020000|2024-10-05 08:30:20|326.53|324.53|326.6|324.6|326.6|324.6|326.53|324.53|5
1728117040000|2024-10-05 08:30:40|326.61|324.61|326.61|324.61|326.61|324.61|326.61|324.61|1
1728117050000|2024-10-05 08:30:50|326.62|324.62|326.62|324.62|326.62|324.62|326.61|324.61|3
1728117060000|2024-10-05 08:31:00|326.61|324.61|326.62|324.62|326.63|324.63|326.61|324.61|10
1728117070000|2024-10-05 08:31:10|326.63|324.63|326.63|324.63|326.63|324.63|326.6|324.6|8
1728117080000|2024-10-05 08:31:20|326.62|324.62|326.61|324.61|326.63|324.63|326.61|324.61|6
1728117100000|2024-10-05 08:31:40|326.55|324.55|326.57|324.57|326.6|324.6|326.55|324.55|12
1728117110000|2024-10-05 08:31:50|326.58|324.58|326.57|324.57|326.58|324.58|326.57|324.57|2
1728117120000|2024-10-05 08:32:00|326.58|324.58|326.6|324.6|326.6|324.6|326.57|324.57|4
1728117130000|2024-10-05 08:32:10|326.59|324.59|326.6|324.6|326.6|324.6|326.59|324.59|4
1728117140000|2024-10-05 08:32:20|326.59|324.59|326.6|324.6|326.6|324.6|326.57|324.57|7
1728117150000|2024-10-05 08:32:30|326.59|324.59|326.6|324.6|326.6|324.6|326.59|324.59|4
1728117170000|2024-10-05 08:32:50|326.59|324.59|326.6|324.6|326.6|324.6|326.59|324.59|4
1728117200000|2024-10-05 08:33:20|326.61|324.61|326.61|324.61|326.61|324.61|326.61|324.61|1
1728117230000|2024-10-05 08:33:50|326.59|324.59|326.6|324.6|326.6|324.6|326.59|324.59|2
1728117250000|2024-10-05 08:34:10|326.62|324.62|326.61|324.61|326.62|324.62|326.6|324.6|3
1728117260000|2024-10-05 08:34:20|326.6|324.6|326.61|324.61|326.61|324.61|326.6|324.6|2
1728117270000|2024-10-05 08:34:30|326.6|324.6|326.6|324.6|326.6|324.6|326.6|324.6|1
1728117290000|2024-10-05 08:34:50|326.59|324.59|326.59|324.59|326.59|324.59|326.59|324.59|1
1728117300000|2024-10-05 08:35:00|326.55|324.55|326.52|324.52|326.55|324.55|326.51|324.51|5
1728117310000|2024-10-05 08:35:10|326.51|324.51|326.51|324.51|326.52|324.52|326.51|324.51|3
1728117320000|2024-10-05 08:35:20|326.5|324.5|326.49|324.49|326.5|324.5|326.49|324.49|2
1728117340000|2024-10-05 08:35:40|326.51|324.51|326.49|324.49|326.51|324.51|326.49|324.49|10
1728117350000|2024-10-05 08:35:50|326.5|324.5|326.39|324.39|326.5|324.5|326.39|324.39|11
1728117360000|2024-10-05 08:36:00|326.37|324.37|325.95|323.95|326.37|324.37|325.95|323.95|16
1728117370000|2024-10-05 08:36:10|325.94|323.94|325.95|323.95|325.95|323.95|325.94|323.94|14
1728117380000|2024-10-05 08:36:20|325.94|323.94|325.99|323.99|325.99|323.99|325.94|323.94|4
1728117400000|2024-10-05 08:36:40|325.98|323.98|325.95|323.95|325.98|323.98|325.93|323.93|4
1728117410000|2024-10-05 08:36:50|325.93|323.93|325.87|323.87|325.94|323.94|325.84|323.84|8
1728117420000|2024-10-05 08:37:00|325.86|323.86|325.89|323.89|325.9|323.9|325.85|323.85|8
1728117430000|2024-10-05 08:37:10|325.9|323.9|325.93|323.93|325.93|323.93|325.9|323.9|2
1728117440000|2024-10-05 08:37:20|325.92|323.92|325.86|323.86|325.92|323.92|325.84|323.84|5
1728117450000|2024-10-05 08:37:30|325.84|323.84|325.74|323.74|325.84|323.84|325.74|323.74|6
1728117460000|2024-10-05 08:37:40|325.73|323.73|325.74|323.74|325.74|323.74|325.73|323.73|2
1728117470000|2024-10-05 08:37:50|325.75|323.75|325.75|323.75|325.75|323.75|325.75|323.75|1
1728117480000|2024-10-05 08:38:00|325.77|323.77|325.75|323.75|325.77|323.77|325.74|323.74|3
1728117490000|2024-10-05 08:38:10|325.74|323.74|325.73|323.73|325.77|323.77|325.7|323.7|14
1728117500000|2024-10-05 08:38:20|325.74|323.74|325.75|323.75|325.77|323.77|325.74|323.74|4
1728117510000|2024-10-05 08:38:30|325.74|323.74|325.73|323.73|325.74|323.74|325.73|323.73|2
1728117520000|2024-10-05 08:38:40|325.72|323.72|325.69|323.69|325.72|323.72|325.69|323.69|4
1728117530000|2024-10-05 08:38:50|325.66|323.66|325.47|323.47|325.66|323.66|325.47|323.47|15
1728117540000|2024-10-05 08:39:00|325.45|323.45|325.33|323.33|325.45|323.45|325.3|323.3|15
1728117550000|2024-10-05 08:39:10|325.34|323.34|325.42|323.42|325.45|323.45|325.34|323.34|10
1728117560000|2024-10-05 08:39:20|325.41|323.41|325.5|323.5|325.5|323.5|325.41|323.41|5
1728117570000|2024-10-05 08:39:30|325.51|323.51|325.53|323.53|325.55|323.55|325.51|323.51|7
1728117580000|2024-10-05 08:39:40|325.55|323.55|325.56|323.56|325.56|323.56|325.55|323.55|2
1728117590000|2024-10-05 08:39:50|325.57|323.57|325.57|323.57|325.57|323.57|325.57|323.57|1
1728117600000|2024-10-05 08:40:00|325.58|323.58|325.58|323.58|325.58|323.58|325.58|323.58|1
1728117620000|2024-10-05 08:40:20|325.59|323.59|325.59|323.59|325.66|323.66|325.59|323.59|9
1728117630000|2024-10-05 08:40:30|325.6|323.6|325.6|323.6|325.6|323.6|325.6|323.6|1
1728117640000|2024-10-05 08:40:40|325.61|323.61|325.63|323.63|325.65|323.65|325.61|323.61|7
1728117650000|2024-10-05 08:40:50|325.64|323.64|325.64|323.64|325.64|323.64|325.64|323.64|1
1728117660000|2024-10-05 08:41:00|325.63|323.63|325.64|323.64|325.64|323.64|325.63|323.63|2
1728117670000|2024-10-05 08:41:10|325.65|323.65|325.64|323.64|325.65|323.65|325.64|323.64|2
1728117680000|2024-10-05 08:41:20|325.65|323.65|325.64|323.64|325.67|323.67|325.64|323.64|7
1728117690000|2024-10-05 08:41:30|325.65|323.65|325.64|323.64|325.65|323.65|325.63|323.63|6
1728117700000|2024-10-05 08:41:40|325.63|323.63|325.64|323.64|325.64|323.64|325.63|323.63|4
1728117710000|2024-10-05 08:41:50|325.63|323.63|325.64|323.64|325.64|323.64|325.63|323.63|2
1728117720000|2024-10-05 08:42:00|325.63|323.63|325.57|323.57|325.63|323.63|325.57|323.57|8
1728117730000|2024-10-05 08:42:10|325.56|323.56|325.56|323.56|325.56|323.56|325.56|323.56|1
1728117740000|2024-10-05 08:42:20|325.55|323.55|325.46|323.46|325.56|323.56|325.42|323.42|11
1728117750000|2024-10-05 08:42:30|325.41|323.41|325.46|323.46|325.46|323.46|325.4|323.4|12
1728117760000|2024-10-05 08:42:40|325.45|323.45|325.4|323.4|325.45|323.45|325.39|323.39|9
1728117770000|2024-10-05 08:42:50|325.39|323.39|325.4|323.4|325.4|323.4|325.39|323.39|2
1728117780000|2024-10-05 08:43:00|325.42|323.42|325.54|323.54|325.54|323.54|325.42|323.42|8
1728117790000|2024-10-05 08:43:10|325.6|323.6|325.54|323.54|325.61|323.61|325.54|323.54|7
1728117800000|2024-10-05 08:43:20|325.53|323.53|325.54|323.54|325.54|323.54|325.53|323.53|2
1728117810000|2024-10-05 08:43:30|325.53|323.53|325.54|323.54|325.54|323.54|325.53|323.53|2
1728117820000|2024-10-05 08:43:40|325.55|323.55|325.63|323.63|325.63|323.63|325.55|323.55|15
1728117830000|2024-10-05 08:43:50|325.64|323.64|325.64|323.64|325.64|323.64|325.64|323.64|1
1728117840000|2024-10-05 08:44:00|325.65|323.65|325.64|323.64|325.65|323.65|325.64|323.64|2
1728117870000|2024-10-05 08:44:30|325.63|323.63|325.62|323.62|325.63|323.63|325.62|323.62|2
1728117900000|2024-10-05 08:45:00|325.63|323.63|325.61|323.61|325.63|323.63|325.6|323.6|7
1728117910000|2024-10-05 08:45:10|325.6|323.6|325.58|323.58|325.6|323.6|325.58|323.58|13
1728117920000|2024-10-05 08:45:20|325.59|323.59|325.57|323.57|325.61|323.61|325.57|323.57|7
1728117930000|2024-10-05 08:45:30|325.64|323.64|325.61|323.61|325.64|323.64|325.61|323.61|8
1728117940000|2024-10-05 08:45:40|325.6|323.6|325.52|323.52|325.61|323.61|325.52|323.52|8
1728117950000|2024-10-05 08:45:50|325.5|323.5|325.43|323.43|325.52|323.52|325.42|323.42|9
1728117960000|2024-10-05 08:46:00|325.4|323.4|325.41|323.41|325.43|323.43|325.4|323.4|6
1728117970000|2024-10-05 08:46:10|325.4|323.4|325.39|323.39|325.4|323.4|325.39|323.39|2
1728117980000|2024-10-05 08:46:20|325.4|323.4|325.44|323.44|325.44|323.44|325.4|323.4|2
1728117990000|2024-10-05 08:46:30|325.46|323.46|325.39|323.39|325.46|323.46|325.39|323.39|8
1728118000000|2024-10-05 08:46:40|325.41|323.41|325.54|323.54|325.59|323.59|325.41|323.41|11
1728118020000|2024-10-05 08:47:00|325.53|323.53|325.53|323.53|325.54|323.54|325.53|323.53|3
1728118030000|2024-10-05 08:47:10|325.51|323.51|325.51|323.51|325.53|323.53|325.51|323.51|3
1728118040000|2024-10-05 08:47:20|325.52|323.52|325.51|323.51|325.52|323.52|325.5|323.5|5
1728118050000|2024-10-05 08:47:30|325.56|323.56|325.68|323.68|325.69|323.69|325.56|323.56|9
1728118060000|2024-10-05 08:47:40|325.69|323.69|325.7|323.7|325.7|323.7|325.69|323.69|2
1728118070000|2024-10-05 08:47:50|325.71|323.71|325.74|323.74|325.75|323.75|325.71|323.71|3
1728118080000|2024-10-05 08:48:00|325.73|323.73|325.85|323.85|325.89|323.89|325.73|323.73|15
1728118090000|2024-10-05 08:48:10|325.84|323.84|325.85|323.85|325.85|323.85|325.84|323.84|4
1728118100000|2024-10-05 08:48:20|325.84|323.84|325.85|323.85|325.85|323.85|325.84|323.84|2
1728118110000|2024-10-05 08:48:30|325.84|323.84|325.8|323.8|325.85|323.85|325.8|323.8|8
1728118120000|2024-10-05 08:48:40|325.78|323.78|325.68|323.68|325.78|323.78|325.68|323.68|8
1728118130000|2024-10-05 08:48:50|325.69|323.69|325.71|323.71|325.72|323.72|325.69|323.69|3
1728118140000|2024-10-05 08:49:00|325.73|323.73|325.82|323.82|325.82|323.82|325.73|323.73|4
1728118150000|2024-10-05 08:49:10|325.83|323.83|325.91|323.91|325.94|323.94|325.83|323.83|9
1728118180000|2024-10-05 08:49:40|325.92|323.92|325.93|323.93|325.94|323.94|325.92|323.92|3
1728118190000|2024-10-05 08:49:50|325.91|323.91|325.95|323.95|325.96|323.96|325.91|323.91|5
1728118200000|2024-10-05 08:50:00|325.94|323.94|325.94|323.94|325.94|323.94|325.94|323.94|1
1728118220000|2024-10-05 08:50:20|325.93|323.93|325.91|323.91|325.93|323.93|325.9|323.9|5
1728118230000|2024-10-05 08:50:30|325.93|323.93|325.91|323.91|325.96|323.96|325.91|323.91|8
1728118240000|2024-10-05 08:50:40|325.93|323.93|325.93|323.93|325.93|323.93|325.93|323.93|1
1728118270000|2024-10-05 08:51:10|325.96|323.96|325.93|323.93|326.03|324.03|325.93|323.93|9
1728118280000|2024-10-05 08:51:20|325.92|323.92|325.92|323.92|325.92|323.92|325.92|323.92|1
1728118290000|2024-10-05 08:51:30|325.91|323.91|325.82|323.82|325.91|323.91|325.82|323.82|5
1728118300000|2024-10-05 08:51:40|325.76|323.76|325.82|323.82|325.82|323.82|325.73|323.73|8
1728118310000|2024-10-05 08:51:50|325.88|323.88|325.92|323.92|325.92|323.92|325.88|323.88|4
1728118330000|2024-10-05 08:52:10|325.89|323.89|325.84|323.84|325.89|323.89|325.84|323.84|10
1728118340000|2024-10-05 08:52:20|325.86|323.86|325.9|323.9|325.91|323.91|325.86|323.86|5
1728118350000|2024-10-05 08:52:30|325.91|323.91|325.98|323.98|325.98|323.98|325.91|323.91|5
1728118360000|2024-10-05 08:52:40|325.97|323.97|325.97|323.97|325.97|323.97|325.97|323.97|1
1728118370000|2024-10-05 08:52:50|326.04|324.04|326|324|326.06|324.06|326|324|5
1728118380000|2024-10-05 08:53:00|325.99|323.99|325.99|323.99|325.99|323.99|325.99|323.99|1
1728118390000|2024-10-05 08:53:10|326.02|324.02|326.04|324.04|326.04|324.04|326.02|324.02|5
1728118400000|2024-10-05 08:53:20|326.03|324.03|326.03|324.03|326.03|324.03|326.01|324.01|4
1728118410000|2024-10-05 08:53:30|326.02|324.02|326.01|324.01|326.02|324.02|326.01|324.01|2
1728118420000|2024-10-05 08:53:40|326|324|326.01|324.01|326.01|324.01|326|324|2
1728118440000|2024-10-05 08:54:00|326.02|324.02|326.07|324.07|326.07|324.07|326.02|324.02|4
1728118450000|2024-10-05 08:54:10|326.06|324.06|326.05|324.05|326.06|324.06|326.05|324.05|2
1728118460000|2024-10-05 08:54:20|326.03|324.03|326.04|324.04|326.04|324.04|326.03|324.03|2
1728118470000|2024-10-05 08:54:30|326.03|324.03|325.92|323.92|326.03|324.03|325.92|323.92|4
1728118480000|2024-10-05 08:54:40|325.93|323.93|325.96|323.96|325.96|323.96|325.93|323.93|3
1728118490000|2024-10-05 08:54:50|325.98|323.98|326|324|326|324|325.97|323.97|4
1728118510000|2024-10-05 08:55:10|325.99|323.99|326|324|326|324|325.99|323.99|2
1728118520000|2024-10-05 08:55:20|326.01|324.01|326.02|324.02|326.02|324.02|326.01|324.01|2
1728118530000|2024-10-05 08:55:30|326.01|324.01|326|324|326.01|324.01|326|324|2
1728118560000|2024-10-05 08:56:00|326.01|324.01|326.02|324.02|326.02|324.02|326.01|324.01|2
1728118580000|2024-10-05 08:56:20|326|324|326|324|326|324|326|324|1
1728118600000|2024-10-05 08:56:40|325.97|323.97|325.84|323.84|325.97|323.97|325.84|323.84|7
1728118610000|2024-10-05 08:56:50|325.88|323.88|325.87|323.87|325.88|323.88|325.85|323.85|8
1728118620000|2024-10-05 08:57:00|325.86|323.86|325.87|323.87|325.87|323.87|325.86|323.86|4
1728118630000|2024-10-05 08:57:10|325.86|323.86|325.76|323.76|325.86|323.86|325.76|323.76|5
1728118640000|2024-10-05 08:57:20|325.83|323.83|325.85|323.85|325.85|323.85|325.83|323.83|3
1728118690000|2024-10-05 08:58:10|325.88|323.88|325.85|323.85|325.89|323.89|325.85|323.85|5
1728118710000|2024-10-05 08:58:30|325.84|323.84|325.83|323.83|325.84|323.84|325.83|323.83|2
1728118720000|2024-10-05 08:58:40|325.84|323.84|325.85|323.85|325.85|323.85|325.84|323.84|2
1728118730000|2024-10-05 08:58:50|325.86|323.86|325.95|323.95|325.95|323.95|325.86|323.86|6
1728118760000|2024-10-05 08:59:20|325.93|323.93|325.92|323.92|325.93|323.93|325.92|323.92|2
1728118780000|2024-10-05 08:59:40|325.93|323.93|325.99|323.99|325.99|323.99|325.93|323.93|5
1728118810000|2024-10-05 09:00:10|325.98|323.98|325.95|323.95|325.98|323.98|325.95|323.95|2
1728118820000|2024-10-05 09:00:20|325.96|323.96|326.01|324.01|326.01|324.01|325.96|323.96|4
1728118830000|2024-10-05 09:00:30|326|324|325.98|323.98|326|324|325.98|323.98|2
1728118840000|2024-10-05 09:00:40|325.97|323.97|325.98|323.98|325.98|323.98|325.97|323.97|2
1728118850000|2024-10-05 09:00:50|326|324|326.01|324.01|326.01|324.01|325.98|323.98|4
1728118860000|2024-10-05 09:01:00|325.99|323.99|325.98|323.98|325.99|323.99|325.98|323.98|2
1728118870000|2024-10-05 09:01:10|325.96|323.96|325.96|323.96|325.96|323.96|325.96|323.96|1
1728118880000|2024-10-05 09:01:20|325.95|323.95|325.91|323.91|325.96|323.96|325.91|323.91|6
1728118890000|2024-10-05 09:01:30|325.9|323.9|325.9|323.9|325.9|323.9|325.9|323.9|1
1728118900000|2024-10-05 09:01:40|325.86|323.86|325.85|323.85|325.88|323.88|325.84|323.84|9
1728118910000|2024-10-05 09:01:50|325.84|323.84|325.71|323.71|325.85|323.85|325.71|323.71|9
1728118920000|2024-10-05 09:02:00|325.7|323.7|325.7|323.7|325.7|323.7|325.7|323.7|1
1728118970000|2024-10-05 09:02:50|325.72|323.72|325.76|323.76|325.78|323.78|325.72|323.72|4
1728118990000|2024-10-05 09:03:10|325.77|323.77|325.77|323.77|325.77|323.77|325.77|323.77|1
1728119000000|2024-10-05 09:03:20|325.74|323.74|325.68|323.68|325.74|323.74|325.68|323.68|6
1728119010000|2024-10-05 09:03:30|325.67|323.67|325.67|323.67|325.67|323.67|325.67|323.67|1
1728119020000|2024-10-05 09:03:40|325.68|323.68|325.71|323.71|325.72|323.72|325.68|323.68|8
1728119030000|2024-10-05 09:03:50|325.7|323.7|325.71|323.71|325.71|323.71|325.7|323.7|2
1728119040000|2024-10-05 09:04:00|325.77|323.77|325.79|323.79|325.8|323.8|325.77|323.77|3
1728119050000|2024-10-05 09:04:10|325.77|323.77|325.78|323.78|325.78|323.78|325.77|323.77|2
1728119060000|2024-10-05 09:04:20|325.77|323.77|325.81|323.81|325.81|323.81|325.77|323.77|3
1728119080000|2024-10-05 09:04:40|325.79|323.79|325.8|323.8|325.8|323.8|325.79|323.79|2
1728119100000|2024-10-05 09:05:00|325.87|323.87|325.91|323.91|325.91|323.91|325.87|323.87|3
1728119110000|2024-10-05 09:05:10|325.9|323.9|325.88|323.88|325.9|323.9|325.88|323.88|3
1728119120000|2024-10-05 09:05:20|325.87|323.87|325.89|323.89|325.89|323.89|325.87|323.87|2
1728119140000|2024-10-05 09:05:40|325.91|323.91|325.97|323.97|325.97|323.97|325.91|323.91|2
1728119160000|2024-10-05 09:06:00|325.98|323.98|326.1|324.1|326.14|324.14|325.98|323.98|8
1728119170000|2024-10-05 09:06:10|326.09|324.09|326.09|324.09|326.09|324.09|326.09|324.09|1
1728119210000|2024-10-05 09:06:50|326.1|324.1|326.11|324.11|326.11|324.11|326.1|324.1|2
1728119220000|2024-10-05 09:07:00|326.12|324.12|326.23|324.23|326.24|324.24|326.12|324.12|7
1728119230000|2024-10-05 09:07:10|326.24|324.24|326.31|324.31|326.31|324.31|326.24|324.24|4
1728119240000|2024-10-05 09:07:20|326.3|324.3|326.29|324.29|326.3|324.3|326.29|324.29|2
1728119250000|2024-10-05 09:07:30|326.3|324.3|326.3|324.3|326.31|324.31|326.3|324.3|3
1728119260000|2024-10-05 09:07:40|326.29|324.29|326.3|324.3|326.3|324.3|326.29|324.29|2
1728119270000|2024-10-05 09:07:50|326.29|324.29|326.3|324.3|326.3|324.3|326.29|324.29|2
1728119280000|2024-10-05 09:08:00|326.29|324.29|326.29|324.29|326.3|324.3|326.29|324.29|13
1728119290000|2024-10-05 09:08:10|326.3|324.3|326.28|324.28|326.3|324.3|326.28|324.28|11
1728119300000|2024-10-05 09:08:20|326.29|324.29|326.29|324.29|326.29|324.29|326.29|324.29|1
1728119320000|2024-10-05 09:08:40|326.28|324.28|326.24|324.24|326.28|324.28|326.24|324.24|3
1728119330000|2024-10-05 09:08:50|326.25|324.25|326.27|324.27|326.27|324.27|326.25|324.25|3
1728119370000|2024-10-05 09:09:30|326.26|324.26|326.21|324.21|326.26|324.26|326.2|324.2|4
1728119380000|2024-10-05 09:09:40|326.2|324.2|326.21|324.21|326.21|324.21|326.2|324.2|2
1728119390000|2024-10-05 09:09:50|326.2|324.2|326.21|324.21|326.21|324.21|326.2|324.2|4
1728119400000|2024-10-05 09:10:00|326.2|324.2|326.25|324.25|326.25|324.25|326.19|324.19|8
1728119430000|2024-10-05 09:10:30|326.28|324.28|326.31|324.31|326.31|324.31|326.28|324.28|4
1728119470000|2024-10-05 09:11:10|326.3|324.3|326.3|324.3|326.3|324.3|326.29|324.29|5
1728119480000|2024-10-05 09:11:20|326.29|324.29|326.28|324.28|326.29|324.29|326.28|324.28|6
1728119490000|2024-10-05 09:11:30|326.25|324.25|326.26|324.26|326.26|324.26|326.25|324.25|2
1728119510000|2024-10-05 09:11:50|326.25|324.25|326.25|324.25|326.25|324.25|326.25|324.25|1
1728119520000|2024-10-05 09:12:00|326.26|324.26|326.27|324.27|326.28|324.28|326.26|324.26|3
1728119540000|2024-10-05 09:12:20|326.26|324.26|326.26|324.26|326.26|324.26|326.26|324.26|1
1728119550000|2024-10-05 09:12:30|326.25|324.25|326.25|324.25|326.25|324.25|326.24|324.24|3
1728119560000|2024-10-05 09:12:40|326.24|324.24|326.18|324.18|326.24|324.24|326.18|324.18|4
1728119570000|2024-10-05 09:12:50|326.17|324.17|326.09|324.09|326.18|324.18|326.09|324.09|8
1728119580000|2024-10-05 09:13:00|326.11|324.11|326.12|324.12|326.12|324.12|326.11|324.11|2
1728119600000|2024-10-05 09:13:20|326.21|324.21|326.2|324.2|326.21|324.21|326.2|324.2|2
1728119610000|2024-10-05 09:13:30|326.21|324.21|326.29|324.29|326.29|324.29|326.21|324.21|6
1728119620000|2024-10-05 09:13:40|326.28|324.28|326.28|324.28|326.28|324.28|326.28|324.28|1
1728119650000|2024-10-05 09:14:10|326.27|324.27|326.27|324.27|326.27|324.27|326.27|324.27|1
1728119660000|2024-10-05 09:14:20|326.26|324.26|326.16|324.16|326.26|324.26|326.13|324.13|11
1728119670000|2024-10-05 09:14:30|326.18|324.18|326.18|324.18|326.18|324.18|326.16|324.16|9
1728119690000|2024-10-05 09:14:50|326.17|324.17|326.18|324.18|326.18|324.18|326.17|324.17|2
1728119700000|2024-10-05 09:15:00|326.2|324.2|326.2|324.2|326.2|324.2|326.2|324.2|1
1728119720000|2024-10-05 09:15:20|326.21|324.21|326.27|324.27|326.29|324.29|326.21|324.21|3
1728119730000|2024-10-05 09:15:30|326.26|324.26|326.18|324.18|326.26|324.26|326.18|324.18|4
1728119740000|2024-10-05 09:15:40|326.16|324.16|326.15|324.15|326.16|324.16|326.15|324.15|2
1728119750000|2024-10-05 09:15:50|326.16|324.16|326.21|324.21|326.21|324.21|326.16|324.16|5
1728119770000|2024-10-05 09:16:10|326.24|324.24|326.29|324.29|326.29|324.29|326.24|324.24|2
1728119780000|2024-10-05 09:16:20|326.32|324.32|326.27|324.27|326.32|324.32|326.27|324.27|5
1728119790000|2024-10-05 09:16:30|326.26|324.26|326.22|324.22|326.26|324.26|326.22|324.22|4
1728119800000|2024-10-05 09:16:40|326.21|324.21|326.17|324.17|326.21|324.21|326.17|324.17|3
1728119820000|2024-10-05 09:17:00|326.16|324.16|326.11|324.11|326.16|324.16|326.11|324.11|3
1728119830000|2024-10-05 09:17:10|326.1|324.1|326.09|324.09|326.1|324.1|326.08|324.08|4
1728119840000|2024-10-05 09:17:20|326.1|324.1|326.1|324.1|326.1|324.1|326.1|324.1|1
1728119850000|2024-10-05 09:17:30|326.09|324.09|326.11|324.11|326.11|324.11|326.08|324.08|5
1728119870000|2024-10-05 09:17:50|326.1|324.1|326.12|324.12|326.12|324.12|326.09|324.09|7
1728119880000|2024-10-05 09:18:00|326.11|324.11|326.12|324.12|326.13|324.13|326.11|324.11|6
1728119890000|2024-10-05 09:18:10|326.13|324.13|326.05|324.05|326.13|324.13|326.05|324.05|10
1728119900000|2024-10-05 09:18:20|326.01|324.01|325.98|323.98|326.01|324.01|325.96|323.96|4
1728119910000|2024-10-05 09:18:30|325.97|323.97|325.96|323.96|325.97|323.97|325.96|323.96|2
1728119920000|2024-10-05 09:18:40|325.95|323.95|325.95|323.95|325.95|323.95|325.94|323.94|5
1728119930000|2024-10-05 09:18:50|325.94|323.94|325.9|323.9|325.94|323.94|325.9|323.9|3
1728119940000|2024-10-05 09:19:00|325.94|323.94|325.91|323.91|325.94|323.94|325.9|323.9|6
1728119950000|2024-10-05 09:19:10|325.93|323.93|325.94|323.94|325.94|323.94|325.93|323.93|2
1728119960000|2024-10-05 09:19:20|325.93|323.93|325.94|323.94|325.96|323.96|325.93|323.93|5
1728119970000|2024-10-05 09:19:30|325.93|323.93|325.9|323.9|325.94|323.94|325.9|323.9|14
1728119980000|2024-10-05 09:19:40|325.89|323.89|325.91|323.91|325.91|323.91|325.89|323.89|4
1728119990000|2024-10-05 09:19:50|325.9|323.9|325.91|323.91|325.91|323.91|325.9|323.9|2
1728120000000|2024-10-05 09:20:00|325.9|323.9|325.81|323.81|325.91|323.91|325.81|323.81|8
1728120010000|2024-10-05 09:20:10|325.84|323.84|325.9|323.9|325.9|323.9|325.84|323.84|3
1728120020000|2024-10-05 09:20:20|325.88|323.88|325.89|323.89|325.89|323.89|325.87|323.87|4
1728120030000|2024-10-05 09:20:30|325.9|323.9|325.94|323.94|325.94|323.94|325.9|323.9|3
1728120040000|2024-10-05 09:20:40|325.92|323.92|325.93|323.93|325.93|323.93|325.92|323.92|4
1728120050000|2024-10-05 09:20:50|325.92|323.92|325.93|323.93|325.93|323.93|325.92|323.92|6
1728120080000|2024-10-05 09:21:20|325.94|323.94|326.02|324.02|326.04|324.04|325.94|323.94|6
1728120090000|2024-10-05 09:21:30|326.04|324.04|326.06|324.06|326.06|324.06|326.04|324.04|9
1728120110000|2024-10-05 09:21:50|326.03|324.03|326.05|324.05|326.05|324.05|326.03|324.03|3
1728120120000|2024-10-05 09:22:00|326.06|324.06|326.02|324.02|326.07|324.07|326.01|324.01|11
1728120130000|2024-10-05 09:22:10|326.01|324.01|326.06|324.06|326.06|324.06|325.99|323.99|10
1728120140000|2024-10-05 09:22:20|326.07|324.07|326.09|324.09|326.09|324.09|326.07|324.07|5
1728120150000|2024-10-05 09:22:30|326.08|324.08|326.04|324.04|326.08|324.08|326.03|324.03|4
1728120160000|2024-10-05 09:22:40|326.06|324.06|326.07|324.07|326.07|324.07|326.06|324.06|4
1728120170000|2024-10-05 09:22:50|326.06|324.06|326.04|324.04|326.06|324.06|326.04|324.04|2
1728120180000|2024-10-05 09:23:00|326.05|324.05|326.06|324.06|326.06|324.06|326.05|324.05|2
1728120190000|2024-10-05 09:23:10|326.07|324.07|326.11|324.11|326.16|324.16|326.07|324.07|9
1728120200000|2024-10-05 09:23:20|326.13|324.13|326.13|324.13|326.15|324.15|326.13|324.13|4
1728120210000|2024-10-05 09:23:30|326.12|324.12|326.12|324.12|326.12|324.12|326.12|324.12|1
1728120220000|2024-10-05 09:23:40|326.13|324.13|326.2|324.2|326.25|324.25|326.13|324.13|9
1728120230000|2024-10-05 09:23:50|326.18|324.18|326.19|324.19|326.21|324.21|326.18|324.18|6
1728120240000|2024-10-05 09:24:00|326.18|324.18|326.08|324.08|326.18|324.18|326.08|324.08|7
1728120250000|2024-10-05 09:24:10|326.04|324.04|326.03|324.03|326.04|324.04|326.01|324.01|6
1728120260000|2024-10-05 09:24:20|326.02|324.02|326.01|324.01|326.02|324.02|326.01|324.01|2
1728120270000|2024-10-05 09:24:30|325.99|323.99|325.98|323.98|325.99|323.99|325.98|323.98|2
1728120280000|2024-10-05 09:24:40|325.96|323.96|325.89|323.89|325.96|323.96|325.88|323.88|4
1728120290000|2024-10-05 09:24:50|325.88|323.88|325.88|323.88|325.88|323.88|325.88|323.88|1
1728120320000|2024-10-05 09:25:20|325.9|323.9|325.98|323.98|325.98|323.98|325.9|323.9|5
1728120330000|2024-10-05 09:25:30|325.99|323.99|326|324|326|324|325.99|323.99|2
1728120350000|2024-10-05 09:25:50|326.02|324.02|326.04|324.04|326.04|324.04|326.02|324.02|5
1728120360000|2024-10-05 09:26:00|326.05|324.05|326.03|324.03|326.11|324.11|326|324|9
1728120370000|2024-10-05 09:26:10|326.02|324.02|326.03|324.03|326.03|324.03|326.02|324.02|2
1728120380000|2024-10-05 09:26:20|326.02|324.02|326.03|324.03|326.03|324.03|326.02|324.02|4
1728120390000|2024-10-05 09:26:30|326.02|324.02|325.94|323.94|326.02|324.02|325.91|323.91|12
1728120400000|2024-10-05 09:26:40|325.95|323.95|325.97|323.97|325.98|323.98|325.95|323.95|5
1728120410000|2024-10-05 09:26:50|325.98|323.98|325.98|323.98|325.98|323.98|325.98|323.98|1
1728120420000|2024-10-05 09:27:00|325.99|323.99|326.06|324.06|326.06|324.06|325.99|323.99|8
1728120440000|2024-10-05 09:27:20|326.04|324.04|326.01|324.01|326.04|324.04|326.01|324.01|3
1728120450000|2024-10-05 09:27:30|326|324|325.9|323.9|326.01|324.01|325.9|323.9|10
1728120460000|2024-10-05 09:27:40|325.89|323.89|325.9|323.9|325.9|323.9|325.89|323.89|2
1728120470000|2024-10-05 09:27:50|325.89|323.89|325.89|323.89|325.89|323.89|325.88|323.88|3
1728120510000|2024-10-05 09:28:30|325.86|323.86|325.85|323.85|325.86|323.86|325.85|323.85|2
1728120530000|2024-10-05 09:28:50|325.83|323.83|325.84|323.84|325.84|323.84|325.8|323.8|5
1728120540000|2024-10-05 09:29:00|325.86|323.86|325.86|323.86|325.86|323.86|325.86|323.86|1
1728120560000|2024-10-05 09:29:20|325.85|323.85|325.76|323.76|325.85|323.85|325.76|323.76|5
1728120570000|2024-10-05 09:29:30|325.77|323.77|325.78|323.78|325.78|323.78|325.77|323.77|2
1728120590000|2024-10-05 09:29:50|325.76|323.76|325.76|323.76|325.76|323.76|325.76|323.76|1
1728120600000|2024-10-05 09:30:00|325.78|323.78|325.74|323.74|325.8|323.8|325.74|323.74|5
1728120610000|2024-10-05 09:30:10|325.73|323.73|325.69|323.69|325.73|323.73|325.69|323.69|4
1728120630000|2024-10-05 09:30:30|325.66|323.66|325.69|323.69|325.69|323.69|325.66|323.66|6
1728120640000|2024-10-05 09:30:40|325.7|323.7|325.7|323.7|325.7|323.7|325.7|323.7|1
1728120680000|2024-10-05 09:31:20|325.71|323.71|325.71|323.71|325.71|323.71|325.71|323.71|1
1728120690000|2024-10-05 09:31:30|325.69|323.69|325.68|323.68|325.69|323.69|325.68|323.68|2
1728120720000|2024-10-05 09:32:00|325.7|323.7|325.68|323.68|325.7|323.7|325.68|323.68|3
1728120740000|2024-10-05 09:32:20|325.66|323.66|325.62|323.62|325.67|323.67|325.62|323.62|5
1728120750000|2024-10-05 09:32:30|325.61|323.61|325.6|323.6|325.61|323.61|325.6|323.6|2
1728120770000|2024-10-05 09:32:50|325.57|323.57|325.59|323.59|325.6|323.6|325.57|323.57|4
1728120780000|2024-10-05 09:33:00|325.6|323.6|325.69|323.69|325.69|323.69|325.59|323.59|7
1728120790000|2024-10-05 09:33:10|325.7|323.7|325.69|323.69|325.7|323.7|325.69|323.69|2
1728120800000|2024-10-05 09:33:20|325.67|323.67|325.67|323.67|325.67|323.67|325.67|323.67|1
1728120830000|2024-10-05 09:33:50|325.69|323.69|325.67|323.67|325.69|323.69|325.67|323.67|2
1728120840000|2024-10-05 09:34:00|325.65|323.65|325.67|323.67|325.67|323.67|325.65|323.65|3
1728120850000|2024-10-05 09:34:10|325.69|323.69|325.69|323.69|325.69|323.69|325.69|323.69|1
1728120870000|2024-10-05 09:34:30|325.68|323.68|325.7|323.7|325.7|323.7|325.68|323.68|4
1728120880000|2024-10-05 09:34:40|325.69|323.69|325.68|323.68|325.69|323.69|325.67|323.67|3
1728120890000|2024-10-05 09:34:50|325.67|323.67|325.66|323.66|325.67|323.67|325.66|323.66|2
1728120910000|2024-10-05 09:35:10|325.68|323.68|325.68|323.68|325.68|323.68|325.68|323.68|1
1728120920000|2024-10-05 09:35:20|325.72|323.72|325.87|323.87|325.87|323.87|325.72|323.72|7
1728120930000|2024-10-05 09:35:30|325.85|323.85|325.85|323.85|325.85|323.85|325.85|323.85|1
1728120950000|2024-10-05 09:35:50|325.86|323.86|325.89|323.89|325.89|323.89|325.86|323.86|2
1728120970000|2024-10-05 09:36:10|325.9|323.9|326.03|324.03|326.03|324.03|325.9|323.9|8
1728120980000|2024-10-05 09:36:20|326.04|324.04|326.04|324.04|326.04|324.04|326.04|324.04|1
1728121000000|2024-10-05 09:36:40|326.05|324.05|326.18|324.18|326.18|324.18|326.05|324.05|7
1728121010000|2024-10-05 09:36:50|326.19|324.19|326.17|324.17|326.22|324.22|326.16|324.16|7
1728121020000|2024-10-05 09:37:00|326.18|324.18|326.17|324.17|326.18|324.18|326.16|324.16|6
1728121030000|2024-10-05 09:37:10|326.16|324.16|326.12|324.12|326.16|324.16|326.12|324.12|2
1728121040000|2024-10-05 09:37:20|326.11|324.11|326.11|324.11|326.11|324.11|326.11|324.11|1
1728121050000|2024-10-05 09:37:30|326.1|324.1|326.11|324.11|326.11|324.11|326.1|324.1|2
1728121060000|2024-10-05 09:37:40|326.1|324.1|326.11|324.11|326.11|324.11|326.1|324.1|2
1728121070000|2024-10-05 09:37:50|326.12|324.12|326.13|324.13|326.13|324.13|326.12|324.12|2
1728121080000|2024-10-05 09:38:00|326.15|324.15|326.15|324.15|326.17|324.17|326.15|324.15|3
1728121090000|2024-10-05 09:38:10|326.14|324.14|326.16|324.16|326.16|324.16|326.14|324.14|2
1728121100000|2024-10-05 09:38:20|326.17|324.17|326.2|324.2|326.2|324.2|326.17|324.17|3
1728121110000|2024-10-05 09:38:30|326.19|324.19|326.22|324.22|326.22|324.22|326.18|324.18|4
1728121120000|2024-10-05 09:38:40|326.21|324.21|326.25|324.25|326.25|324.25|326.17|324.17|7
1728121130000|2024-10-05 09:38:50|326.26|324.26|326.24|324.24|326.26|324.26|326.24|324.24|2
1728121140000|2024-10-05 09:39:00|326.22|324.22|326.22|324.22|326.22|324.22|326.22|324.22|1
1728121150000|2024-10-05 09:39:10|326.21|324.21|326.15|324.15|326.22|324.22|326.14|324.14|7
1728121160000|2024-10-05 09:39:20|326.14|324.14|326.17|324.17|326.17|324.17|326.14|324.14|3
1728121180000|2024-10-05 09:39:40|326.16|324.16|326.15|324.15|326.16|324.16|326.15|324.15|2
1728121200000|2024-10-05 09:40:00|326.16|324.16|326.16|324.16|326.16|324.16|326.16|324.16|1
1728121210000|2024-10-05 09:40:10|326.17|324.17|326.13|324.13|326.17|324.17|326.13|324.13|2
1728121220000|2024-10-05 09:40:20|326.09|324.09|326.1|324.1|326.12|324.12|326.09|324.09|5
1728121230000|2024-10-05 09:40:30|326.11|324.11|326.11|324.11|326.11|324.11|326.11|324.11|1
1728121240000|2024-10-05 09:40:40|326.1|324.1|326.1|324.1|326.1|324.1|326.1|324.1|1
1728121250000|2024-10-05 09:40:50|326.13|324.13|326.14|324.14|326.14|324.14|326.12|324.12|3
1728121260000|2024-10-05 09:41:00|326.15|324.15|326.14|324.14|326.15|324.15|326.11|324.11|8
1728121280000|2024-10-05 09:41:20|326.13|324.13|326.1|324.1|326.13|324.13|326.1|324.1|3
1728121290000|2024-10-05 09:41:30|326.06|324.06|326.07|324.07|326.07|324.07|326.05|324.05|4
1728121300000|2024-10-05 09:41:40|326.08|324.08|326.12|324.12|326.12|324.12|326.08|324.08|2
1728121310000|2024-10-05 09:41:50|326.1|324.1|326.11|324.11|326.11|324.11|326.1|324.1|2
1728121320000|2024-10-05 09:42:00|326.12|324.12|326.13|324.13|326.13|324.13|326.12|324.12|2
1728121330000|2024-10-05 09:42:10|326.15|324.15|326.13|324.13|326.15|324.15|326.13|324.13|2
1728121380000|2024-10-05 09:43:00|326.11|324.11|326.09|324.09|326.11|324.11|326.09|324.09|2
1728121390000|2024-10-05 09:43:10|326.12|324.12|326.09|324.09|326.12|324.12|326.09|324.09|4
1728121400000|2024-10-05 09:43:20|326.1|324.1|326.23|324.23|326.24|324.24|326.1|324.1|10
1728121420000|2024-10-05 09:43:40|326.22|324.22|326.19|324.19|326.22|324.22|326.19|324.19|3
1728121430000|2024-10-05 09:43:50|326.2|324.2|326.21|324.21|326.21|324.21|326.2|324.2|2
1728121440000|2024-10-05 09:44:00|326.23|324.23|326.23|324.23|326.23|324.23|326.23|324.23|1
1728121470000|2024-10-05 09:44:30|326.25|324.25|326.25|324.25|326.25|324.25|326.25|324.25|1
1728121480000|2024-10-05 09:44:40|326.27|324.27|326.27|324.27|326.27|324.27|326.27|324.27|1
1728121490000|2024-10-05 09:44:50|326.26|324.26|326.24|324.24|326.26|324.26|326.24|324.24|5
1728121510000|2024-10-05 09:45:10|326.25|324.25|326.28|324.28|326.28|324.28|326.25|324.25|3
1728121520000|2024-10-05 09:45:20|326.29|324.29|326.3|324.3|326.32|324.32|326.29|324.29|4
1728121530000|2024-10-05 09:45:30|326.29|324.29|326.23|324.23|326.29|324.29|326.2|324.2|9
1728121550000|2024-10-05 09:45:50|326.25|324.25|326.28|324.28|326.29|324.29|326.25|324.25|8
1728121560000|2024-10-05 09:46:00|326.31|324.31|326.28|324.28|326.31|324.31|326.28|324.28|5
1728121570000|2024-10-05 09:46:10|326.3|324.3|326.3|324.3|326.31|324.31|326.3|324.3|3
1728121590000|2024-10-05 09:46:30|326.33|324.33|326.32|324.32|326.33|324.33|326.32|324.32|2
1728121600000|2024-10-05 09:46:40|326.3|324.3|326.3|324.3|326.3|324.3|326.3|324.3|1
1728121610000|2024-10-05 09:46:50|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1728121620000|2024-10-05 09:47:00|326.31|324.31|326.3|324.3|326.31|324.31|326.3|324.3|2
1728121630000|2024-10-05 09:47:10|326.29|324.29|326.27|324.27|326.3|324.3|326.27|324.27|3
1728121650000|2024-10-05 09:47:30|326.29|324.29|326.31|324.31|326.31|324.31|326.29|324.29|2
1728121670000|2024-10-05 09:47:50|326.29|324.29|326.28|324.28|326.29|324.29|326.28|324.28|2
1728121680000|2024-10-05 09:48:00|326.31|324.31|326.29|324.29|326.31|324.31|326.29|324.29|4
1728121690000|2024-10-05 09:48:10|326.28|324.28|326.16|324.16|326.28|324.28|326.16|324.16|7
1728121700000|2024-10-05 09:48:20|326.15|324.15|326.17|324.17|326.17|324.17|326.14|324.14|4
1728121710000|2024-10-05 09:48:30|326.16|324.16|326.16|324.16|326.16|324.16|326.16|324.16|1
1728121720000|2024-10-05 09:48:40|326.15|324.15|326.11|324.11|326.15|324.15|326.11|324.11|4
1728121730000|2024-10-05 09:48:50|326.1|324.1|326.01|324.01|326.1|324.1|326.01|324.01|3
1728121740000|2024-10-05 09:49:00|326|324|325.98|323.98|326.01|324.01|325.98|323.98|3
1728121760000|2024-10-05 09:49:20|326.01|324.01|326.01|324.01|326.01|324.01|326.01|324.01|1
1728121780000|2024-10-05 09:49:40|325.98|323.98|325.97|323.97|325.98|323.98|325.96|323.96|3
1728121790000|2024-10-05 09:49:50|325.98|323.98|326|324|326|324|325.98|323.98|2
1728121810000|2024-10-05 09:50:10|325.96|323.96|325.96|323.96|325.96|323.96|325.96|323.96|1
1728121820000|2024-10-05 09:50:20|325.91|323.91|325.83|323.83|325.91|323.91|325.81|323.81|13
1728121830000|2024-10-05 09:50:30|325.87|323.87|325.84|323.84|325.87|323.87|325.84|323.84|3
1728121890000|2024-10-05 09:51:30|325.83|323.83|325.83|323.83|325.83|323.83|325.83|323.83|1
1728121910000|2024-10-05 09:51:50|325.84|323.84|325.85|323.85|325.85|323.85|325.84|323.84|2
1728121930000|2024-10-05 09:52:10|325.84|323.84|325.89|323.89|325.99|323.99|325.83|323.83|8
1728121940000|2024-10-05 09:52:20|325.9|323.9|325.87|323.87|325.9|323.9|325.87|323.87|3
1728121950000|2024-10-05 09:52:30|325.84|323.84|325.84|323.84|325.84|323.84|325.84|323.84|1
1728121970000|2024-10-05 09:52:50|325.86|323.86|325.86|323.86|325.86|323.86|325.86|323.86|1
1728122000000|2024-10-05 09:53:20|325.85|323.85|325.79|323.79|325.85|323.85|325.79|323.79|3
1728122040000|2024-10-05 09:54:00|325.83|323.83|325.83|323.83|325.83|323.83|325.83|323.83|1
1728122050000|2024-10-05 09:54:10|325.84|323.84|325.83|323.83|325.84|323.84|325.83|323.83|2
1728122080000|2024-10-05 09:54:40|325.84|323.84|325.84|323.84|325.84|323.84|325.84|323.84|1
1728122110000|2024-10-05 09:55:10|325.9|323.9|325.93|323.93|325.94|323.94|325.9|323.9|3
1728122120000|2024-10-05 09:55:20|325.91|323.91|325.91|323.91|325.91|323.91|325.91|323.91|1
1728122130000|2024-10-05 09:55:30|325.87|323.87|325.85|323.85|325.87|323.87|325.85|323.85|3
1728122140000|2024-10-05 09:55:40|325.83|323.83|325.83|323.83|325.83|323.83|325.83|323.83|1
1728122150000|2024-10-05 09:55:50|325.84|323.84|325.9|323.9|325.95|323.95|325.84|323.84|8
1728122160000|2024-10-05 09:56:00|325.87|323.87|325.87|323.87|325.87|323.87|325.87|323.87|1
1728122200000|2024-10-05 09:56:40|325.89|323.89|325.92|323.92|325.92|323.92|325.89|323.89|4
1728122220000|2024-10-05 09:57:00|325.94|323.94|325.9|323.9|325.94|323.94|325.9|323.9|4
1728122270000|2024-10-05 09:57:50|325.89|323.89|325.89|323.89|325.89|323.89|325.89|323.89|1
1728122290000|2024-10-05 09:58:10|325.9|323.9|325.92|323.92|325.92|323.92|325.9|323.9|2
1728122300000|2024-10-05 09:58:20|325.9|323.9|325.74|323.74|325.9|323.9|325.74|323.74|4
1728122310000|2024-10-05 09:58:30|325.75|323.75|325.82|323.82|325.83|323.83|325.75|323.75|4
1728122320000|2024-10-05 09:58:40|325.83|323.83|325.9|323.9|325.9|323.9|325.83|323.83|6
1728122340000|2024-10-05 09:59:00|325.91|323.91|325.91|323.91|325.91|323.91|325.91|323.91|1
1728122350000|2024-10-05 09:59:10|325.9|323.9|325.88|323.88|325.9|323.9|325.88|323.88|2
1728122360000|2024-10-05 09:59:20|325.9|323.9|325.83|323.83|325.9|323.9|325.8|323.8|6
1728122370000|2024-10-05 09:59:30|325.82|323.82|325.8|323.8|325.82|323.82|325.8|323.8|4
1728122380000|2024-10-05 09:59:40|325.82|323.82|325.82|323.82|325.82|323.82|325.82|323.82|1
1728122400000|2024-10-05 10:00:00|325.8|323.8|325.65|323.65|325.8|323.8|325.65|323.65|14
1728122410000|2024-10-05 10:00:10|325.67|323.67|325.6|323.6|325.69|323.69|325.59|323.59|13
1728122440000|2024-10-05 10:00:40|325.61|323.61|325.59|323.59|325.61|323.61|325.57|323.57|3
1728122450000|2024-10-05 10:00:50|325.57|323.57|325.5|323.5|325.57|323.57|325.5|323.5|4
1728122460000|2024-10-05 10:01:00|325.49|323.49|325.59|323.59|325.65|323.65|325.47|323.47|7
1728122470000|2024-10-05 10:01:10|325.57|323.57|325.53|323.53|325.62|323.62|325.53|323.53|6
1728122480000|2024-10-05 10:01:20|325.51|323.51|325.56|323.56|325.56|323.56|325.5|323.5|6
1728122500000|2024-10-05 10:01:40|325.58|323.58|325.59|323.59|325.59|323.59|325.58|323.58|2
1728111630000|2024-10-05 07:00:30|325.78|323.78|325.81|323.81|325.81|323.81|325.77|323.77|12
1728111640000|2024-10-05 07:00:40|325.82|323.82|325.83|323.83|325.84|323.84|325.81|323.81|5
1728111650000|2024-10-05 07:00:50|325.84|323.84|325.98|323.98|325.98|323.98|325.84|323.84|14
1728111660000|2024-10-05 07:01:00|326.01|324.01|325.97|323.97|326.02|324.02|325.95|323.95|10
1728111670000|2024-10-05 07:01:10|325.96|323.96|325.94|323.94|325.96|323.96|325.91|323.91|12
1728111680000|2024-10-05 07:01:20|325.93|323.93|325.93|323.93|325.94|323.94|325.93|323.93|3
1728111690000|2024-10-05 07:01:30|325.92|323.92|325.89|323.89|325.92|323.92|325.88|323.88|3
1728111700000|2024-10-05 07:01:40|325.9|323.9|325.9|323.9|325.91|323.91|325.9|323.9|3
1728111710000|2024-10-05 07:01:50|325.93|323.93|325.92|323.92|325.96|323.96|325.91|323.91|11
1728111720000|2024-10-05 07:02:00|325.91|323.91|325.93|323.93|325.93|323.93|325.89|323.89|8
1728111730000|2024-10-05 07:02:10|325.94|323.94|325.98|323.98|325.98|323.98|325.94|323.94|9
1728111740000|2024-10-05 07:02:20|325.99|323.99|325.99|323.99|325.99|323.99|325.99|323.99|1
1728111750000|2024-10-05 07:02:30|325.98|323.98|325.98|323.98|325.99|323.99|325.98|323.98|5
1728111760000|2024-10-05 07:02:40|325.96|323.96|325.97|323.97|325.97|323.97|325.96|323.96|10
1728111780000|2024-10-05 07:03:00|325.98|323.98|326.06|324.06|326.07|324.07|325.98|323.98|12
1728111790000|2024-10-05 07:03:10|326.04|324.04|326|324|326.05|324.05|326|324|17
1728111800000|2024-10-05 07:03:20|325.99|323.99|325.86|323.86|325.99|323.99|325.86|323.86|8
1728111810000|2024-10-05 07:03:30|325.92|323.92|325.9|323.9|325.93|323.93|325.9|323.9|13
1728111820000|2024-10-05 07:03:40|325.91|323.91|325.84|323.84|325.92|323.92|325.8|323.8|13
1728111830000|2024-10-05 07:03:50|325.83|323.83|325.79|323.79|325.84|323.84|325.79|323.79|9
1728111840000|2024-10-05 07:04:00|325.77|323.77|325.74|323.74|325.77|323.77|325.73|323.73|7
1728111850000|2024-10-05 07:04:10|325.75|323.75|325.76|323.76|325.78|323.78|325.74|323.74|9
1728111860000|2024-10-05 07:04:20|325.77|323.77|325.82|323.82|325.83|323.83|325.76|323.76|15
1728111870000|2024-10-05 07:04:30|325.83|323.83|325.78|323.78|325.83|323.83|325.77|323.77|12
1728111880000|2024-10-05 07:04:40|325.77|323.77|325.72|323.72|325.77|323.77|325.72|323.72|5
1728111890000|2024-10-05 07:04:50|325.7|323.7|325.66|323.66|325.7|323.7|325.64|323.64|5
1728111900000|2024-10-05 07:05:00|325.67|323.67|325.67|323.67|325.68|323.68|325.65|323.65|13
1728111910000|2024-10-05 07:05:10|325.68|323.68|325.77|323.77|325.82|323.82|325.67|323.67|12
1728111920000|2024-10-05 07:05:20|325.76|323.76|325.85|323.85|325.85|323.85|325.76|323.76|14
1728111930000|2024-10-05 07:05:30|325.84|323.84|325.83|323.83|325.84|323.84|325.83|323.83|2
1728111940000|2024-10-05 07:05:40|325.82|323.82|325.8|323.8|325.87|323.87|325.78|323.78|8
1728111950000|2024-10-05 07:05:50|325.79|323.79|325.73|323.73|325.81|323.81|325.73|323.73|11
1728111960000|2024-10-05 07:06:00|325.74|323.74|325.72|323.72|325.76|323.76|325.72|323.72|11
1728111970000|2024-10-05 07:06:10|325.71|323.71|325.74|323.74|325.74|323.74|325.66|323.66|9
1728111980000|2024-10-05 07:06:20|325.75|323.75|325.8|323.8|325.8|323.8|325.75|323.75|4
1728111990000|2024-10-05 07:06:30|325.76|323.76|325.76|323.76|325.77|323.77|325.74|323.74|7
1728112000000|2024-10-05 07:06:40|325.77|323.77|325.77|323.77|325.77|323.77|325.76|323.76|7
1728112010000|2024-10-05 07:06:50|325.76|323.76|325.72|323.72|325.77|323.77|325.71|323.71|17
1728112020000|2024-10-05 07:07:00|325.71|323.71|325.71|323.71|325.73|323.73|325.7|323.7|9
1728112030000|2024-10-05 07:07:10|325.7|323.7|325.7|323.7|325.71|323.71|325.7|323.7|11
1728112040000|2024-10-05 07:07:20|325.69|323.69|325.65|323.65|325.69|323.69|325.65|323.65|3
1728112050000|2024-10-05 07:07:30|325.64|323.64|325.56|323.56|325.64|323.64|325.54|323.54|20
1728112060000|2024-10-05 07:07:40|325.58|323.58|325.62|323.62|325.62|323.62|325.58|323.58|3
1728112070000|2024-10-05 07:07:50|325.6|323.6|325.62|323.62|325.63|323.63|325.6|323.6|5
1728112090000|2024-10-05 07:08:10|325.61|323.61|325.6|323.6|325.61|323.61|325.6|323.6|2
1728112100000|2024-10-05 07:08:20|325.59|323.59|325.49|323.49|325.59|323.59|325.48|323.48|11
1728112110000|2024-10-05 07:08:30|325.48|323.48|325.56|323.56|325.58|323.58|325.48|323.48|8
1728112120000|2024-10-05 07:08:40|325.59|323.59|325.59|323.59|325.59|323.59|325.58|323.58|5
1728112130000|2024-10-05 07:08:50|325.58|323.58|325.59|323.59|325.6|323.6|325.57|323.57|15
1728112140000|2024-10-05 07:09:00|325.6|323.6|325.58|323.58|325.6|323.6|325.57|323.57|5
1728112150000|2024-10-05 07:09:10|325.57|323.57|325.61|323.61|325.61|323.61|325.55|323.55|7
1728112160000|2024-10-05 07:09:20|325.6|323.6|325.56|323.56|325.61|323.61|325.54|323.54|11
1728112170000|2024-10-05 07:09:30|325.55|323.55|325.55|323.55|325.56|323.56|325.54|323.54|7
1728112180000|2024-10-05 07:09:40|325.54|323.54|325.45|323.45|325.54|323.54|325.42|323.42|12
1728112190000|2024-10-05 07:09:50|325.46|323.46|325.45|323.45|325.46|323.46|325.45|323.45|12
1728112200000|2024-10-05 07:10:00|325.46|323.46|325.48|323.48|325.52|323.52|325.46|323.46|8
1728112210000|2024-10-05 07:10:10|325.47|323.47|325.48|323.48|325.48|323.48|325.47|323.47|10
1728112220000|2024-10-05 07:10:20|325.47|323.47|325.47|323.47|325.48|323.48|325.47|323.47|7
1728112230000|2024-10-05 07:10:30|325.48|323.48|325.46|323.46|325.48|323.48|325.45|323.45|7
1728112240000|2024-10-05 07:10:40|325.45|323.45|325.48|323.48|325.48|323.48|325.45|323.45|10
1728112250000|2024-10-05 07:10:50|325.5|323.5|325.46|323.46|325.5|323.5|325.45|323.45|6
1728112260000|2024-10-05 07:11:00|325.44|323.44|325.4|323.4|325.44|323.44|325.4|323.4|14
1728112270000|2024-10-05 07:11:10|325.42|323.42|325.38|323.38|325.44|323.44|325.38|323.38|7
1728112280000|2024-10-05 07:11:20|325.37|323.37|325.45|323.45|325.45|323.45|325.37|323.37|7
1728112290000|2024-10-05 07:11:30|325.48|323.48|325.43|323.43|325.48|323.48|325.43|323.43|6
1728112300000|2024-10-05 07:11:40|325.42|323.42|325.42|323.42|325.42|323.42|325.42|323.42|1
1728112310000|2024-10-05 07:11:50|325.41|323.41|325.42|323.42|325.42|323.42|325.4|323.4|3
1728112320000|2024-10-05 07:12:00|325.4|323.4|325.39|323.39|325.42|323.42|325.39|323.39|4
1728112330000|2024-10-05 07:12:10|325.4|323.4|325.41|323.41|325.41|323.41|325.4|323.4|2
1728112340000|2024-10-05 07:12:20|325.39|323.39|325.4|323.4|325.4|323.4|325.39|323.39|2
1728112360000|2024-10-05 07:12:40|325.41|323.41|325.42|323.42|325.44|323.44|325.41|323.41|6
1728112380000|2024-10-05 07:13:00|325.43|323.43|325.51|323.51|325.51|323.51|325.43|323.43|5
1728112390000|2024-10-05 07:13:10|325.5|323.5|325.51|323.51|325.51|323.51|325.5|323.5|2
1728112400000|2024-10-05 07:13:20|325.5|323.5|325.49|323.49|325.5|323.5|325.49|323.49|2
1728112410000|2024-10-05 07:13:30|325.46|323.46|325.39|323.39|325.46|323.46|325.38|323.38|13
1728112420000|2024-10-05 07:13:40|325.38|323.38|325.39|323.39|325.4|323.4|325.38|323.38|12
1728112430000|2024-10-05 07:13:50|325.4|323.4|325.4|323.4|325.4|323.4|325.39|323.39|15
1728112440000|2024-10-05 07:14:00|325.39|323.39|325.32|323.32|325.4|323.4|325.27|323.27|9
1728112450000|2024-10-05 07:14:10|325.34|323.34|325.29|323.29|325.35|323.35|325.29|323.29|8
1728112460000|2024-10-05 07:14:20|325.3|323.3|325.3|323.3|325.3|323.3|325.3|323.3|1
1728112480000|2024-10-05 07:14:40|325.29|323.29|325.28|323.28|325.3|323.3|325.26|323.26|9
1728112490000|2024-10-05 07:14:50|325.27|323.27|325.27|323.27|325.27|323.27|325.22|323.22|9
1728112500000|2024-10-05 07:15:00|325.26|323.26|325.3|323.3|325.3|323.3|325.26|323.26|8
1728112510000|2024-10-05 07:15:10|325.34|323.34|325.44|323.44|325.44|323.44|325.34|323.34|6
1728112520000|2024-10-05 07:15:20|325.46|323.46|325.46|323.46|325.46|323.46|325.45|323.45|7
1728112530000|2024-10-05 07:15:30|325.49|323.49|325.59|323.59|325.59|323.59|325.49|323.49|7
1728112540000|2024-10-05 07:15:40|325.58|323.58|325.57|323.57|325.58|323.58|325.57|323.57|2
1728112550000|2024-10-05 07:15:50|325.58|323.58|325.67|323.67|325.7|323.7|325.57|323.57|11
1728112560000|2024-10-05 07:16:00|325.68|323.68|325.68|323.68|325.68|323.68|325.67|323.67|3
1728112570000|2024-10-05 07:16:10|325.67|323.67|325.68|323.68|325.7|323.7|325.67|323.67|5
1728112580000|2024-10-05 07:16:20|325.67|323.67|325.68|323.68|325.69|323.69|325.67|323.67|6
1728112590000|2024-10-05 07:16:30|325.69|323.69|325.68|323.68|325.69|323.69|325.68|323.68|2
1728112600000|2024-10-05 07:16:40|325.66|323.66|325.66|323.66|325.66|323.66|325.65|323.65|7
1728112610000|2024-10-05 07:16:50|325.65|323.65|325.67|323.67|325.67|323.67|325.65|323.65|7
1728112620000|2024-10-05 07:17:00|325.68|323.68|325.83|323.83|325.83|323.83|325.68|323.68|5
1728112630000|2024-10-05 07:17:10|325.87|323.87|325.87|323.87|325.87|323.87|325.87|323.87|1
1728112640000|2024-10-05 07:17:20|325.88|323.88|325.9|323.9|325.91|323.91|325.88|323.88|7
1728112650000|2024-10-05 07:17:30|325.91|323.91|325.92|323.92|325.92|323.92|325.91|323.91|2
1728112660000|2024-10-05 07:17:40|325.94|323.94|325.87|323.87|325.96|323.96|325.86|323.86|10
1728112670000|2024-10-05 07:17:50|325.86|323.86|325.85|323.85|325.86|323.86|325.85|323.85|4
1728112680000|2024-10-05 07:18:00|325.86|323.86|325.86|323.86|325.86|323.86|325.82|323.82|8
1728112690000|2024-10-05 07:18:10|325.85|323.85|325.84|323.84|325.86|323.86|325.84|323.84|10
1728112700000|2024-10-05 07:18:20|325.83|323.83|325.83|323.83|325.84|323.84|325.82|323.82|7
1728112710000|2024-10-05 07:18:30|325.82|323.82|325.83|323.83|325.83|323.83|325.82|323.82|4
1728112720000|2024-10-05 07:18:40|325.82|323.82|325.86|323.86|325.86|323.86|325.82|323.82|8
1728112730000|2024-10-05 07:18:50|325.87|323.87|325.87|323.87|325.89|323.89|325.87|323.87|10
1728112740000|2024-10-05 07:19:00|325.88|323.88|325.87|323.87|325.88|323.88|325.87|323.87|8
1728112750000|2024-10-05 07:19:10|325.88|323.88|325.83|323.83|325.88|323.88|325.83|323.83|8
1728112760000|2024-10-05 07:19:20|325.86|323.86|325.86|323.86|325.87|323.87|325.85|323.85|5
1728112770000|2024-10-05 07:19:30|325.87|323.87|325.87|323.87|325.87|323.87|325.86|323.86|7
1728112780000|2024-10-05 07:19:40|325.86|323.86|325.9|323.9|325.91|323.91|325.86|323.86|4
1728112790000|2024-10-05 07:19:50|325.91|323.91|325.9|323.9|325.91|323.91|325.9|323.9|4
1728112800000|2024-10-05 07:20:00|325.89|323.89|325.87|323.87|325.9|323.9|325.86|323.86|6
1728112810000|2024-10-05 07:20:10|325.82|323.82|325.82|323.82|325.82|323.82|325.82|323.82|1
1728112820000|2024-10-05 07:20:20|325.83|323.83|325.82|323.82|325.83|323.83|325.82|323.82|6
1728112830000|2024-10-05 07:20:30|325.81|323.81|325.77|323.77|325.81|323.81|325.77|323.77|2
1728112840000|2024-10-05 07:20:40|325.76|323.76|325.77|323.77|325.77|323.77|325.76|323.76|2
1728112850000|2024-10-05 07:20:50|325.76|323.76|325.77|323.77|325.77|323.77|325.76|323.76|2
1728112860000|2024-10-05 07:21:00|325.78|323.78|325.77|323.77|325.82|323.82|325.77|323.77|9
1728112870000|2024-10-05 07:21:10|325.78|323.78|325.79|323.79|325.79|323.79|325.78|323.78|2
1728112880000|2024-10-05 07:21:20|325.78|323.78|325.76|323.76|325.78|323.78|325.76|323.76|3
1728112890000|2024-10-05 07:21:30|325.77|323.77|325.76|323.76|325.77|323.77|325.76|323.76|4
1728112900000|2024-10-05 07:21:40|325.77|323.77|325.79|323.79|325.8|323.8|325.74|323.74|8
1728112910000|2024-10-05 07:21:50|325.78|323.78|325.78|323.78|325.78|323.78|325.77|323.77|5
1728112920000|2024-10-05 07:22:00|325.77|323.77|325.75|323.75|325.77|323.77|325.73|323.73|6
1728112930000|2024-10-05 07:22:10|325.76|323.76|325.66|323.66|325.76|323.76|325.66|323.66|5
1728112940000|2024-10-05 07:22:20|325.71|323.71|325.69|323.69|325.73|323.73|325.68|323.68|13
1728112950000|2024-10-05 07:22:30|325.68|323.68|325.67|323.67|325.68|323.68|325.66|323.66|6
1728112960000|2024-10-05 07:22:40|325.68|323.68|325.66|323.66|325.68|323.68|325.66|323.66|3
1728112970000|2024-10-05 07:22:50|325.67|323.67|325.68|323.68|325.69|323.69|325.67|323.67|5
1728112980000|2024-10-05 07:23:00|325.69|323.69|325.69|323.69|325.69|323.69|325.68|323.68|9
1728112990000|2024-10-05 07:23:10|325.68|323.68|325.7|323.7|325.71|323.71|325.68|323.68|4
1728113000000|2024-10-05 07:23:20|325.69|323.69|325.67|323.67|325.7|323.7|325.66|323.66|15
1728113010000|2024-10-05 07:23:30|325.66|323.66|325.7|323.7|325.72|323.72|325.65|323.65|10
1728113020000|2024-10-05 07:23:40|325.71|323.71|325.7|323.7|325.71|323.71|325.7|323.7|4
1728113030000|2024-10-05 07:23:50|325.69|323.69|325.67|323.67|325.69|323.69|325.67|323.67|6
1728113040000|2024-10-05 07:24:00|325.68|323.68|325.67|323.67|325.68|323.68|325.65|323.65|7
1728113050000|2024-10-05 07:24:10|325.66|323.66|325.67|323.67|325.67|323.67|325.66|323.66|4
1728113060000|2024-10-05 07:24:20|325.65|323.65|325.67|323.67|325.68|323.68|325.65|323.65|6
1728113070000|2024-10-05 07:24:30|325.65|323.65|325.66|323.66|325.66|323.66|325.65|323.65|4
1728113080000|2024-10-05 07:24:40|325.65|323.65|325.6|323.6|325.65|323.65|325.59|323.59|3
1728113090000|2024-10-05 07:24:50|325.59|323.59|325.61|323.61|325.63|323.63|325.59|323.59|7
1728113100000|2024-10-05 07:25:00|325.62|323.62|325.54|323.54|325.62|323.62|325.54|323.54|7
1728113110000|2024-10-05 07:25:10|325.56|323.56|325.61|323.61|325.63|323.63|325.55|323.55|9
1728113120000|2024-10-05 07:25:20|325.6|323.6|325.59|323.59|325.6|323.6|325.59|323.59|4
1728113130000|2024-10-05 07:25:30|325.6|323.6|325.48|323.48|325.6|323.6|325.48|323.48|15
1728113140000|2024-10-05 07:25:40|325.49|323.49|325.48|323.48|325.49|323.49|325.48|323.48|8
1728113150000|2024-10-05 07:25:50|325.49|323.49|325.49|323.49|325.49|323.49|325.48|323.48|13
1728113160000|2024-10-05 07:26:00|325.48|323.48|325.45|323.45|325.49|323.49|325.44|323.44|8
1728113170000|2024-10-05 07:26:10|325.44|323.44|325.45|323.45|325.46|323.46|325.44|323.44|4
1728113180000|2024-10-05 07:26:20|325.46|323.46|325.46|323.46|325.47|323.47|325.46|323.46|5
1728113190000|2024-10-05 07:26:30|325.45|323.45|325.42|323.42|325.45|323.45|325.41|323.41|5
1728113200000|2024-10-05 07:26:40|325.43|323.43|325.4|323.4|325.43|323.43|325.4|323.4|4
1728113210000|2024-10-05 07:26:50|325.39|323.39|325.41|323.41|325.42|323.42|325.39|323.39|4
1728113220000|2024-10-05 07:27:00|325.42|323.42|325.44|323.44|325.44|323.44|325.41|323.41|9
1728113230000|2024-10-05 07:27:10|325.43|323.43|325.44|323.44|325.44|323.44|325.43|323.43|10
1728113240000|2024-10-05 07:27:20|325.43|323.43|325.45|323.45|325.45|323.45|325.39|323.39|9
1728113250000|2024-10-05 07:27:30|325.44|323.44|325.45|323.45|325.45|323.45|325.44|323.44|6
1728113260000|2024-10-05 07:27:40|325.44|323.44|325.42|323.42|325.44|323.44|325.39|323.39|10
1728113270000|2024-10-05 07:27:50|325.4|323.4|325.4|323.4|325.41|323.41|325.4|323.4|3
1728113280000|2024-10-05 07:28:00|325.39|323.39|325.4|323.4|325.4|323.4|325.39|323.39|2
1728113290000|2024-10-05 07:28:10|325.39|323.39|325.4|323.4|325.4|323.4|325.39|323.39|2
1728113300000|2024-10-05 07:28:20|325.41|323.41|325.49|323.49|325.51|323.51|325.41|323.41|6
1728113310000|2024-10-05 07:28:30|325.51|323.51|325.51|323.51|325.51|323.51|325.49|323.49|11
1728113320000|2024-10-05 07:28:40|325.5|323.5|325.5|323.5|325.5|323.5|325.48|323.48|5
1728113330000|2024-10-05 07:28:50|325.49|323.49|325.49|323.49|325.5|323.5|325.49|323.49|3
1728113340000|2024-10-05 07:29:00|325.48|323.48|325.45|323.45|325.48|323.48|325.45|323.45|8
1728113350000|2024-10-05 07:29:10|325.46|323.46|325.44|323.44|325.46|323.46|325.44|323.44|2
1728113360000|2024-10-05 07:29:20|325.43|323.43|325.43|323.43|325.43|323.43|325.42|323.42|3
1728113370000|2024-10-05 07:29:30|325.42|323.42|325.42|323.42|325.42|323.42|325.41|323.41|3
1728113380000|2024-10-05 07:29:40|325.41|323.41|325.41|323.41|325.41|323.41|325.4|323.4|3
1728113390000|2024-10-05 07:29:50|325.4|323.4|325.38|323.38|325.4|323.4|325.37|323.37|5
1728113400000|2024-10-05 07:30:00|325.37|323.37|325.37|323.37|325.37|323.37|325.37|323.37|1
1728113410000|2024-10-05 07:30:10|325.39|323.39|325.43|323.43|325.43|323.43|325.39|323.39|4
1728113420000|2024-10-05 07:30:20|325.44|323.44|325.48|323.48|325.5|323.5|325.44|323.44|4
1728113430000|2024-10-05 07:30:30|325.47|323.47|325.47|323.47|325.48|323.48|325.47|323.47|5
1728113440000|2024-10-05 07:30:40|325.48|323.48|325.47|323.47|325.48|323.48|325.47|323.47|2
1728113450000|2024-10-05 07:30:50|325.48|323.48|325.48|323.48|325.48|323.48|325.47|323.47|3
1728113460000|2024-10-05 07:31:00|325.49|323.49|325.54|323.54|325.54|323.54|325.49|323.49|4
1728113470000|2024-10-05 07:31:10|325.53|323.53|325.53|323.53|325.53|323.53|325.49|323.49|10
1728113480000|2024-10-05 07:31:20|325.54|323.54|325.62|323.62|325.62|323.62|325.54|323.54|9
1728113490000|2024-10-05 07:31:30|325.61|323.61|325.61|323.61|325.62|323.62|325.6|323.6|4
1728113500000|2024-10-05 07:31:40|325.6|323.6|325.61|323.61|325.61|323.61|325.6|323.6|2
1728113510000|2024-10-05 07:31:50|325.6|323.6|325.62|323.62|325.62|323.62|325.6|323.6|3
1728113520000|2024-10-05 07:32:00|325.61|323.61|325.62|323.62|325.62|323.62|325.61|323.61|6
1728113530000|2024-10-05 07:32:10|325.61|323.61|325.7|323.7|325.7|323.7|325.6|323.6|7
1728113540000|2024-10-05 07:32:20|325.68|323.68|325.69|323.69|325.69|323.69|325.68|323.68|2
1728113550000|2024-10-05 07:32:30|325.68|323.68|325.68|323.68|325.68|323.68|325.67|323.67|3
1728113560000|2024-10-05 07:32:40|325.69|323.69|325.72|323.72|325.72|323.72|325.68|323.68|5
1728113570000|2024-10-05 07:32:50|325.73|323.73|325.79|323.79|325.81|323.81|325.73|323.73|7
1728113580000|2024-10-05 07:33:00|325.8|323.8|325.8|323.8|325.8|323.8|325.79|323.79|3
1728113590000|2024-10-05 07:33:10|325.79|323.79|325.78|323.78|325.8|323.8|325.75|323.75|11
1728113610000|2024-10-05 07:33:30|325.79|323.79|325.81|323.81|325.81|323.81|325.79|323.79|2
1728113620000|2024-10-05 07:33:40|325.8|323.8|325.81|323.81|325.81|323.81|325.8|323.8|2
1728113630000|2024-10-05 07:33:50|325.8|323.8|325.8|323.8|325.81|323.81|325.8|323.8|3
1728113640000|2024-10-05 07:34:00|325.77|323.77|325.77|323.77|325.79|323.79|325.77|323.77|5
1728113660000|2024-10-05 07:34:20|325.78|323.78|325.78|323.78|325.78|323.78|325.78|323.78|1
1728113670000|2024-10-05 07:34:30|325.77|323.77|325.78|323.78|325.78|323.78|325.77|323.77|2
1728113680000|2024-10-05 07:34:40|325.81|323.81|325.81|323.81|325.81|323.81|325.81|323.81|1
1728113690000|2024-10-05 07:34:50|325.79|323.79|325.8|323.8|325.8|323.8|325.79|323.79|2
1728113700000|2024-10-05 07:35:00|325.79|323.79|325.8|323.8|325.81|323.81|325.79|323.79|4
1728113710000|2024-10-05 07:35:10|325.83|323.83|325.9|323.9|325.9|323.9|325.83|323.83|2
1728113720000|2024-10-05 07:35:20|325.88|323.88|325.91|323.91|325.91|323.91|325.88|323.88|13
1728113730000|2024-10-05 07:35:30|325.9|323.9|325.93|323.93|325.93|323.93|325.88|323.88|4
1728113760000|2024-10-05 07:36:00|325.92|323.92|325.99|323.99|326.01|324.01|325.89|323.89|10
1728113780000|2024-10-05 07:36:20|326.01|324.01|326.02|324.02|326.05|324.05|326.01|324.01|4
1728113790000|2024-10-05 07:36:30|326.03|324.03|326.02|324.02|326.04|324.04|326.02|324.02|6
1728113800000|2024-10-05 07:36:40|326.01|324.01|326|324|326.01|324.01|326|324|2
1728113820000|2024-10-05 07:37:00|325.99|323.99|325.97|323.97|325.99|323.99|325.97|323.97|3
1728113840000|2024-10-05 07:37:20|325.92|323.92|325.93|323.93|325.93|323.93|325.92|323.92|4
1728113850000|2024-10-05 07:37:30|325.95|323.95|325.95|323.95|325.95|323.95|325.94|323.94|3
1728113860000|2024-10-05 07:37:40|325.94|323.94|325.94|323.94|325.95|323.95|325.93|323.93|7
1728113870000|2024-10-05 07:37:50|325.95|323.95|325.96|323.96|325.96|323.96|325.94|323.94|6
1728113880000|2024-10-05 07:38:00|325.98|323.98|325.98|323.98|325.99|323.99|325.98|323.98|5
1728113890000|2024-10-05 07:38:10|325.99|323.99|325.97|323.97|326|324|325.96|323.96|11
1728113900000|2024-10-05 07:38:20|325.95|323.95|325.96|323.96|325.96|323.96|325.95|323.95|2
1728113920000|2024-10-05 07:38:40|325.95|323.95|325.95|323.95|325.95|323.95|325.93|323.93|9
1728113930000|2024-10-05 07:38:50|325.94|323.94|325.94|323.94|325.94|323.94|325.94|323.94|1
1728113940000|2024-10-05 07:39:00|325.93|323.93|325.78|323.78|325.96|323.96|325.77|323.77|10
1728113950000|2024-10-05 07:39:10|325.77|323.77|325.75|323.75|325.77|323.77|325.75|323.75|2
1728113960000|2024-10-05 07:39:20|325.74|323.74|325.74|323.74|325.75|323.75|325.74|323.74|5
1728113970000|2024-10-05 07:39:30|325.72|323.72|325.67|323.67|325.72|323.72|325.67|323.67|4
1728113980000|2024-10-05 07:39:40|325.68|323.68|325.68|323.68|325.68|323.68|325.68|323.68|1
1728113990000|2024-10-05 07:39:50|325.69|323.69|325.69|323.69|325.7|323.7|325.69|323.69|3
1728114000000|2024-10-05 07:40:00|325.67|323.67|325.69|323.69|325.69|323.69|325.67|323.67|9
1728114010000|2024-10-05 07:40:10|325.68|323.68|325.68|323.68|325.69|323.69|325.68|323.68|7
1728114020000|2024-10-05 07:40:20|325.64|323.64|325.66|323.66|325.67|323.67|325.64|323.64|4
1728114030000|2024-10-05 07:40:30|325.65|323.65|325.65|323.65|325.65|323.65|325.65|323.65|1
1728114050000|2024-10-05 07:40:50|325.66|323.66|325.65|323.65|325.66|323.66|325.65|323.65|2
1728114060000|2024-10-05 07:41:00|325.64|323.64|325.64|323.64|325.65|323.65|325.64|323.64|3
1728114070000|2024-10-05 07:41:10|325.65|323.65|325.64|323.64|325.65|323.65|325.64|323.64|6
1728114080000|2024-10-05 07:41:20|325.63|323.63|325.59|323.59|325.63|323.63|325.57|323.57|9
1728114090000|2024-10-05 07:41:30|325.58|323.58|325.5|323.5|325.59|323.59|325.5|323.5|9
1728114100000|2024-10-05 07:41:40|325.49|323.49|325.46|323.46|325.49|323.49|325.46|323.46|6
1728114110000|2024-10-05 07:41:50|325.45|323.45|325.44|323.44|325.47|323.47|325.43|323.43|11
1728114120000|2024-10-05 07:42:00|325.42|323.42|325.43|323.43|325.43|323.43|325.42|323.42|2
1728114130000|2024-10-05 07:42:10|325.42|323.42|325.42|323.42|325.42|323.42|325.42|323.42|1
1728114140000|2024-10-05 07:42:20|325.41|323.41|325.28|323.28|325.41|323.41|325.28|323.28|13
1728114150000|2024-10-05 07:42:30|325.27|323.27|325.27|323.27|325.28|323.28|325.26|323.26|8
1728114160000|2024-10-05 07:42:40|325.26|323.26|325.25|323.25|325.27|323.27|325.25|323.25|10
1728114170000|2024-10-05 07:42:50|325.23|323.23|325.24|323.24|325.24|323.24|325.23|323.23|4
1728114180000|2024-10-05 07:43:00|325.23|323.23|325.24|323.24|325.24|323.24|325.21|323.21|5
1728114190000|2024-10-05 07:43:10|325.22|323.22|325.22|323.22|325.24|323.24|325.22|323.22|3
1728114200000|2024-10-05 07:43:20|325.23|323.23|325.24|323.24|325.24|323.24|325.23|323.23|2
1728114210000|2024-10-05 07:43:30|325.22|323.22|325.28|323.28|325.28|323.28|325.22|323.22|5
1728114240000|2024-10-05 07:44:00|325.27|323.27|325.4|323.4|325.41|323.41|325.25|323.25|10
1728114250000|2024-10-05 07:44:10|325.38|323.38|325.39|323.39|325.41|323.41|325.37|323.37|8
1728114260000|2024-10-05 07:44:20|325.38|323.38|325.4|323.4|325.4|323.4|325.37|323.37|4
1728114270000|2024-10-05 07:44:30|325.41|323.41|325.4|323.4|325.41|323.41|325.4|323.4|2
1728114280000|2024-10-05 07:44:40|325.39|323.39|325.4|323.4|325.4|323.4|325.39|323.39|2
1728114290000|2024-10-05 07:44:50|325.43|323.43|325.48|323.48|325.48|323.48|325.42|323.42|4
1728114300000|2024-10-05 07:45:00|325.47|323.47|325.48|323.48|325.5|323.5|325.47|323.47|8
1728114310000|2024-10-05 07:45:10|325.47|323.47|325.5|323.5|325.5|323.5|325.47|323.47|12
1728114320000|2024-10-05 07:45:20|325.52|323.52|325.51|323.51|325.52|323.52|325.5|323.5|12
1728114330000|2024-10-05 07:45:30|325.5|323.5|325.51|323.51|325.51|323.51|325.5|323.5|6
1728114340000|2024-10-05 07:45:40|325.52|323.52|325.5|323.5|325.52|323.52|325.5|323.5|6
1728114350000|2024-10-05 07:45:50|325.49|323.49|325.5|323.5|325.5|323.5|325.49|323.49|2
1728114360000|2024-10-05 07:46:00|325.49|323.49|325.59|323.59|325.59|323.59|325.48|323.48|9
1728114370000|2024-10-05 07:46:10|325.58|323.58|325.58|323.58|325.58|323.58|325.58|323.58|1
1728114380000|2024-10-05 07:46:20|325.57|323.57|325.53|323.53|325.57|323.57|325.53|323.53|3
1728114400000|2024-10-05 07:46:40|325.54|323.54|325.57|323.57|325.57|323.57|325.54|323.54|5
1728114410000|2024-10-05 07:46:50|325.55|323.55|325.57|323.57|325.57|323.57|325.55|323.55|2
1728114420000|2024-10-05 07:47:00|325.58|323.58|325.57|323.57|325.61|323.61|325.55|323.55|10
1728114430000|2024-10-05 07:47:10|325.55|323.55|325.57|323.57|325.57|323.57|325.55|323.55|4
1728114440000|2024-10-05 07:47:20|325.55|323.55|325.48|323.48|325.55|323.55|325.43|323.43|7
1728114450000|2024-10-05 07:47:30|325.49|323.49|325.5|323.5|325.52|323.52|325.49|323.49|6
1728114470000|2024-10-05 07:47:50|325.49|323.49|325.49|323.49|325.49|323.49|325.49|323.49|1
1728114480000|2024-10-05 07:48:00|325.47|323.47|325.47|323.47|325.49|323.49|325.46|323.46|11
1728114490000|2024-10-05 07:48:10|325.46|323.46|325.33|323.33|325.46|323.46|325.33|323.33|2
1728114500000|2024-10-05 07:48:20|325.31|323.31|325.31|323.31|325.32|323.32|325.31|323.31|3
1728114510000|2024-10-05 07:48:30|325.3|323.3|325.31|323.31|325.33|323.33|325.28|323.28|5
1728114520000|2024-10-05 07:48:40|325.32|323.32|325.27|323.27|325.32|323.32|325.27|323.27|9
1728114530000|2024-10-05 07:48:50|325.26|323.26|325.28|323.28|325.29|323.29|325.25|323.25|4
1728114550000|2024-10-05 07:49:10|325.27|323.27|325.26|323.26|325.27|323.27|325.26|323.26|4
1728114560000|2024-10-05 07:49:20|325.27|323.27|325.27|323.27|325.29|323.29|325.27|323.27|5
1728114570000|2024-10-05 07:49:30|325.29|323.29|325.27|323.27|325.29|323.29|325.27|323.27|2
1728114580000|2024-10-05 07:49:40|325.29|323.29|325.29|323.29|325.29|323.29|325.27|323.27|5
1728114590000|2024-10-05 07:49:50|325.31|323.31|325.3|323.3|325.32|323.32|325.3|323.3|3
1728114600000|2024-10-05 07:50:00|325.31|323.31|325.36|323.36|325.36|323.36|325.31|323.31|3
1728114610000|2024-10-05 07:50:10|325.37|323.37|325.39|323.39|325.4|323.4|325.37|323.37|3
1728114620000|2024-10-05 07:50:20|325.38|323.38|325.32|323.32|325.38|323.38|325.31|323.31|5
1728114630000|2024-10-05 07:50:30|325.34|323.34|325.39|323.39|325.39|323.39|325.34|323.34|6
1728114640000|2024-10-05 07:50:40|325.43|323.43|325.48|323.48|325.48|323.48|325.43|323.43|3
1728114650000|2024-10-05 07:50:50|325.47|323.47|325.48|323.48|325.48|323.48|325.47|323.47|2
1728114660000|2024-10-05 07:51:00|325.47|323.47|325.46|323.46|325.47|323.47|325.45|323.45|7
1728114670000|2024-10-05 07:51:10|325.47|323.47|325.47|323.47|325.48|323.48|325.43|323.43|9
1728114700000|2024-10-05 07:51:40|325.48|323.48|325.48|323.48|325.48|323.48|325.48|323.48|1
1728114710000|2024-10-05 07:51:50|325.47|323.47|325.5|323.5|325.51|323.51|325.46|323.46|10
1728114720000|2024-10-05 07:52:00|325.48|323.48|325.48|323.48|325.49|323.49|325.48|323.48|9
1728114730000|2024-10-05 07:52:10|325.49|323.49|325.48|323.48|325.49|323.49|325.48|323.48|2
1728114740000|2024-10-05 07:52:20|325.44|323.44|325.4|323.4|325.44|323.44|325.39|323.39|5
1728114750000|2024-10-05 07:52:30|325.39|323.39|325.37|323.37|325.41|323.41|325.36|323.36|12
1728114760000|2024-10-05 07:52:40|325.38|323.38|325.36|323.36|325.39|323.39|325.36|323.36|6
1728114770000|2024-10-05 07:52:50|325.33|323.33|325.31|323.31|325.34|323.34|325.24|323.24|15
1728114780000|2024-10-05 07:53:00|325.3|323.3|325.34|323.34|325.37|323.37|325.3|323.3|13
1728114790000|2024-10-05 07:53:10|325.33|323.33|325.34|323.34|325.34|323.34|325.33|323.33|2
1728114800000|2024-10-05 07:53:20|325.33|323.33|325.34|323.34|325.34|323.34|325.33|323.33|2
1728114810000|2024-10-05 07:53:30|325.3|323.3|325.29|323.29|325.3|323.3|325.29|323.29|8
1728114820000|2024-10-05 07:53:40|325.3|323.3|325.32|323.32|325.32|323.32|325.29|323.29|6
1728114830000|2024-10-05 07:53:50|325.34|323.34|325.35|323.35|325.37|323.37|325.32|323.32|7
1728114840000|2024-10-05 07:54:00|325.32|323.32|325.33|323.33|325.35|323.35|325.32|323.32|5
1728114850000|2024-10-05 07:54:10|325.32|323.32|325.3|323.3|325.32|323.32|325.29|323.29|4
1728114860000|2024-10-05 07:54:20|325.29|323.29|325.29|323.29|325.3|323.3|325.28|323.28|11
1728114870000|2024-10-05 07:54:30|325.28|323.28|325.24|323.24|325.29|323.29|325.22|323.22|8
1728114880000|2024-10-05 07:54:40|325.23|323.23|325.18|323.18|325.23|323.23|325.18|323.18|5
1728114890000|2024-10-05 07:54:50|325.25|323.25|325.21|323.21|325.25|323.25|325.21|323.21|9
1728114910000|2024-10-05 07:55:10|325.2|323.2|325.2|323.2|325.2|323.2|325.2|323.2|1
1728114920000|2024-10-05 07:55:20|325.19|323.19|325.19|323.19|325.19|323.19|325.19|323.19|1
1728114950000|2024-10-05 07:55:50|325.2|323.2|325.21|323.21|325.22|323.22|325.2|323.2|4
1728114960000|2024-10-05 07:56:00|325.23|323.23|325.22|323.22|325.23|323.23|325.21|323.21|3
1728114970000|2024-10-05 07:56:10|325.21|323.21|325.2|323.2|325.21|323.21|325.19|323.19|7
1728114980000|2024-10-05 07:56:20|325.19|323.19|325.18|323.18|325.2|323.2|325.18|323.18|3
1728114990000|2024-10-05 07:56:30|325.17|323.17|325.18|323.18|325.18|323.18|325.17|323.17|8
1728115000000|2024-10-05 07:56:40|325.17|323.17|325.14|323.14|325.17|323.17|325.14|323.14|4
1728115010000|2024-10-05 07:56:50|325.11|323.11|324.94|322.94|325.11|323.11|324.92|322.92|20
1728115020000|2024-10-05 07:57:00|324.95|322.95|325|323|325|323|324.95|322.95|12
1728115030000|2024-10-05 07:57:10|324.99|322.99|324.99|322.99|324.99|322.99|324.99|322.99|1
1728115040000|2024-10-05 07:57:20|325|323|324.98|322.98|325|323|324.98|322.98|2
1728115050000|2024-10-05 07:57:30|325|323|325.03|323.03|325.03|323.03|325|323|3
1728115060000|2024-10-05 07:57:40|325.02|323.02|325.02|323.02|325.05|323.05|325.01|323.01|7
1728115080000|2024-10-05 07:58:00|325.03|323.03|325.1|323.1|325.1|323.1|325.03|323.03|2
1728115090000|2024-10-05 07:58:10|325.09|323.09|325.1|323.1|325.1|323.1|325.09|323.09|2
1728115100000|2024-10-05 07:58:20|325.09|323.09|325.09|323.09|325.1|323.1|325.09|323.09|3
1728115110000|2024-10-05 07:58:30|325.08|323.08|325.08|323.08|325.09|323.09|325.08|323.08|3
1728115120000|2024-10-05 07:58:40|325.09|323.09|325.1|323.1|325.1|323.1|325.08|323.08|4
1728115130000|2024-10-05 07:58:50|325.09|323.09|325.09|323.09|325.1|323.1|325.09|323.09|5
1728115140000|2024-10-05 07:59:00|325.08|323.08|325.08|323.08|325.09|323.09|325.08|323.08|3
1728115150000|2024-10-05 07:59:10|325.09|323.09|325.05|323.05|325.09|323.09|325.05|323.05|5
1728115160000|2024-10-05 07:59:20|325.03|323.03|324.9|322.9|325.03|323.03|324.88|322.88|9
1728115170000|2024-10-05 07:59:30|324.92|322.92|324.92|322.92|324.92|322.92|324.92|322.92|1
1728115180000|2024-10-05 07:59:40|324.91|322.91|324.94|322.94|324.94|322.94|324.91|322.91|3
1728115190000|2024-10-05 07:59:50|324.92|322.92|324.94|322.94|324.94|322.94|324.92|322.92|2
1728115200000|2024-10-05 08:00:00|324.95|322.95|324.99|322.99|325.02|323.02|324.95|322.95|9
1728115210000|2024-10-05 08:00:10|324.97|322.97|325.01|323.01|325.03|323.03|324.97|322.97|13
1728115220000|2024-10-05 08:00:20|325|323|324.98|322.98|325|323|324.97|322.97|12
1728115240000|2024-10-05 08:00:40|324.99|322.99|324.99|322.99|325.01|323.01|324.98|322.98|9
1728115250000|2024-10-05 08:00:50|324.98|322.98|324.95|322.95|324.99|322.99|324.95|322.95|8
1728115260000|2024-10-05 08:01:00|324.94|322.94|324.95|322.95|324.95|322.95|324.94|322.94|2
1728115270000|2024-10-05 08:01:10|324.98|322.98|324.86|322.86|324.99|322.99|324.86|322.86|8
1728115280000|2024-10-05 08:01:20|324.83|322.83|324.98|322.98|324.98|322.98|324.82|322.82|15
1728115290000|2024-10-05 08:01:30|325|323|325.14|323.14|325.14|323.14|324.99|322.99|11
1728115300000|2024-10-05 08:01:40|325.15|323.15|325.12|323.12|325.15|323.15|325.12|323.12|7
1728115310000|2024-10-05 08:01:50|325.14|323.14|325.05|323.05|325.14|323.14|325.04|323.04|11
1728115320000|2024-10-05 08:02:00|325.04|323.04|325.06|323.06|325.06|323.06|325|323|18
1728115330000|2024-10-05 08:02:10|325.05|323.05|325.1|323.1|325.1|323.1|325.05|323.05|5
1728115340000|2024-10-05 08:02:20|325.11|323.11|325.22|323.22|325.24|323.24|325.11|323.11|10
1728115350000|2024-10-05 08:02:30|325.23|323.23|325.26|323.26|325.27|323.27|325.23|323.23|7
1728115360000|2024-10-05 08:02:40|325.27|323.27|325.26|323.26|325.3|323.3|325.26|323.26|19
1728115370000|2024-10-05 08:02:50|325.27|323.27|325.3|323.3|325.3|323.3|325.26|323.26|7
1728115380000|2024-10-05 08:03:00|325.29|323.29|325.29|323.29|325.29|323.29|325.28|323.28|3
1728115390000|2024-10-05 08:03:10|325.3|323.3|325.14|323.14|325.3|323.3|325.14|323.14|9
1728115400000|2024-10-05 08:03:20|325.16|323.16|325.13|323.13|325.16|323.16|325.12|323.12|6
1728115420000|2024-10-05 08:03:40|325.11|323.11|325.07|323.07|325.11|323.11|325.07|323.07|8
1728115430000|2024-10-05 08:03:50|325.06|323.06|325.03|323.03|325.06|323.06|325.02|323.02|8
1728115440000|2024-10-05 08:04:00|325.02|323.02|325.04|323.04|325.04|323.04|324.99|322.99|8
1728115450000|2024-10-05 08:04:10|325.06|323.06|325.04|323.04|325.06|323.06|325.04|323.04|2
1728115470000|2024-10-05 08:04:30|325.06|323.06|325.06|323.06|325.06|323.06|325.04|323.04|5
1728115490000|2024-10-05 08:04:50|325.04|323.04|325.03|323.03|325.06|323.06|325.03|323.03|6
1728115500000|2024-10-05 08:05:00|325.04|323.04|325.04|323.04|325.04|323.04|325.04|323.04|1
1728115510000|2024-10-05 08:05:10|325.03|323.03|325.04|323.04|325.04|323.04|325.03|323.03|2
1728115530000|2024-10-05 08:05:30|325.03|323.03|325.04|323.04|325.04|323.04|325.03|323.03|2
1728115540000|2024-10-05 08:05:40|325.05|323.05|325.04|323.04|325.06|323.06|325.04|323.04|3
1728115550000|2024-10-05 08:05:50|325.03|323.03|325.04|323.04|325.04|323.04|325.03|323.03|4
1728115560000|2024-10-05 08:06:00|325.05|323.05|325.04|323.04|325.05|323.05|325.04|323.04|4
1728115570000|2024-10-05 08:06:10|324.98|322.98|324.99|322.99|325|323|324.98|322.98|6
1728115600000|2024-10-05 08:06:40|325|323|325.03|323.03|325.03|323.03|325|323|2
1728115610000|2024-10-05 08:06:50|325.04|323.04|325.05|323.05|325.05|323.05|325.04|323.04|2
1728115620000|2024-10-05 08:07:00|325.04|323.04|325.05|323.05|325.05|323.05|325.04|323.04|2
1728115630000|2024-10-05 08:07:10|325.08|323.08|325.19|323.19|325.19|323.19|325.08|323.08|4
1728115650000|2024-10-05 08:07:30|325.21|323.21|325.22|323.22|325.22|323.22|325.21|323.21|2
1728115660000|2024-10-05 08:07:40|325.24|323.24|325.25|323.25|325.25|323.25|325.24|323.24|2
1728115670000|2024-10-05 08:07:50|325.24|323.24|325.25|323.25|325.25|323.25|325.24|323.24|2
1728115680000|2024-10-05 08:08:00|325.26|323.26|325.26|323.26|325.26|323.26|325.26|323.26|1
1728115690000|2024-10-05 08:08:10|325.28|323.28|325.35|323.35|325.38|323.38|325.28|323.28|10
1728115700000|2024-10-05 08:08:20|325.37|323.37|325.36|323.36|325.38|323.38|325.36|323.36|3
1728115710000|2024-10-05 08:08:30|325.34|323.34|325.33|323.33|325.34|323.34|325.32|323.32|3
1728115720000|2024-10-05 08:08:40|325.34|323.34|325.33|323.33|325.34|323.34|325.33|323.33|4
1728115730000|2024-10-05 08:08:50|325.34|323.34|325.34|323.34|325.34|323.34|325.33|323.33|3
1728115740000|2024-10-05 08:09:00|325.33|323.33|325.34|323.34|325.34|323.34|325.33|323.33|2
1728115760000|2024-10-05 08:09:20|325.36|323.36|325.35|323.35|325.37|323.37|325.35|323.35|4
1728115770000|2024-10-05 08:09:30|325.36|323.36|325.37|323.37|325.37|323.37|325.36|323.36|2
1728115780000|2024-10-05 08:09:40|325.36|323.36|325.37|323.37|325.37|323.37|325.36|323.36|2
1728115790000|2024-10-05 08:09:50|325.36|323.36|325.36|323.36|325.36|323.36|325.36|323.36|1
1728115820000|2024-10-05 08:10:20|325.48|323.48|325.54|323.54|325.54|323.54|325.48|323.48|5
1728115830000|2024-10-05 08:10:30|325.57|323.57|325.5|323.5|325.57|323.57|325.5|323.5|5
1728115840000|2024-10-05 08:10:40|325.46|323.46|325.46|323.46|325.46|323.46|325.46|323.46|1
1728115850000|2024-10-05 08:10:50|325.45|323.45|325.45|323.45|325.45|323.45|325.45|323.45|1
1728115860000|2024-10-05 08:11:00|325.39|323.39|325.32|323.32|325.41|323.41|325.32|323.32|8
1728115870000|2024-10-05 08:11:10|325.31|323.31|325.31|323.31|325.31|323.31|325.31|323.31|1
1728115880000|2024-10-05 08:11:20|325.3|323.3|325.31|323.31|325.31|323.31|325.3|323.3|6
1728115890000|2024-10-05 08:11:30|325.3|323.3|325.3|323.3|325.3|323.3|325.3|323.3|1
1728115900000|2024-10-05 08:11:40|325.29|323.29|325.3|323.3|325.3|323.3|325.29|323.29|2
1728115910000|2024-10-05 08:11:50|325.34|323.34|325.35|323.35|325.38|323.38|325.34|323.34|4
1728115920000|2024-10-05 08:12:00|325.36|323.36|325.37|323.37|325.37|323.37|325.36|323.36|2
1728115930000|2024-10-05 08:12:10|325.38|323.38|325.38|323.38|325.38|323.38|325.38|323.38|1
1728115940000|2024-10-05 08:12:20|325.37|323.37|325.34|323.34|325.37|323.37|325.34|323.34|4
1728115980000|2024-10-05 08:13:00|325.33|323.33|325.31|323.31|325.33|323.33|325.3|323.3|4
1728115990000|2024-10-05 08:13:10|325.3|323.3|325.29|323.29|325.3|323.3|325.29|323.29|2
1728116000000|2024-10-05 08:13:20|325.28|323.28|325.29|323.29|325.29|323.29|325.28|323.28|2
1728116010000|2024-10-05 08:13:30|325.28|323.28|325.23|323.23|325.28|323.28|325.23|323.23|3
1728116040000|2024-10-05 08:14:00|325.25|323.25|325.28|323.28|325.28|323.28|325.25|323.25|3
1728116050000|2024-10-05 08:14:10|325.3|323.3|325.42|323.42|325.42|323.42|325.3|323.3|6
1728116060000|2024-10-05 08:14:20|325.39|323.39|325.38|323.38|325.42|323.42|325.38|323.38|3
1728116070000|2024-10-05 08:14:30|325.39|323.39|325.52|323.52|325.53|323.53|325.39|323.39|5
1728116090000|2024-10-05 08:14:50|325.5|323.5|325.56|323.56|325.56|323.56|325.5|323.5|13
1728116120000|2024-10-05 08:15:20|325.59|323.59|325.55|323.55|325.59|323.59|325.55|323.55|6
1728116130000|2024-10-05 08:15:30|325.54|323.54|325.54|323.54|325.54|323.54|325.54|323.54|1
1728116140000|2024-10-05 08:15:40|325.55|323.55|325.55|323.55|325.58|323.58|325.55|323.55|5
1728116160000|2024-10-05 08:16:00|325.54|323.54|325.51|323.51|325.54|323.54|325.49|323.49|6
1728116170000|2024-10-05 08:16:10|325.49|323.49|325.49|323.49|325.49|323.49|325.49|323.49|1
1728116200000|2024-10-05 08:16:40|325.56|323.56|325.6|323.6|325.61|323.61|325.56|323.56|3
1728116210000|2024-10-05 08:16:50|325.58|323.58|325.58|323.58|325.58|323.58|325.58|323.58|1
1728116240000|2024-10-05 08:17:20|325.59|323.59|325.72|323.72|325.72|323.72|325.59|323.59|6
1728116250000|2024-10-05 08:17:30|325.74|323.74|325.77|323.77|325.77|323.77|325.74|323.74|3
1728116260000|2024-10-05 08:17:40|325.8|323.8|325.84|323.84|325.84|323.84|325.8|323.8|4
1728116270000|2024-10-05 08:17:50|325.86|323.86|325.87|323.87|325.87|323.87|325.84|323.84|6
1728116280000|2024-10-05 08:18:00|325.89|323.89|325.89|323.89|325.9|323.9|325.89|323.89|3
1728116290000|2024-10-05 08:18:10|325.9|323.9|325.89|323.89|325.91|323.91|325.89|323.89|6
1728116310000|2024-10-05 08:18:30|325.84|323.84|325.85|323.85|325.85|323.85|325.84|323.84|2
1728116320000|2024-10-05 08:18:40|325.87|323.87|325.86|323.86|325.87|323.87|325.86|323.86|2
1728116340000|2024-10-05 08:19:00|325.87|323.87|325.86|323.86|325.87|323.87|325.86|323.86|2
1728116350000|2024-10-05 08:19:10|325.87|323.87|326.1|324.1|326.11|324.11|325.87|323.87|5
1728116370000|2024-10-05 08:19:30|326.08|324.08|326.07|324.07|326.08|324.08|326.05|324.05|6
1728116380000|2024-10-05 08:19:40|326.08|324.08|326.08|324.08|326.08|324.08|326.05|324.05|5
1728116390000|2024-10-05 08:19:50|326.14|324.14|326.14|324.14|326.14|324.14|326.14|324.14|1
1728116400000|2024-10-05 08:20:00|326.13|324.13|326.15|324.15|326.17|324.17|326.13|324.13|8
1728116410000|2024-10-05 08:20:10|326.17|324.17|326.16|324.16|326.17|324.17|326.16|324.16|2
1728116420000|2024-10-05 08:20:20|326.15|324.15|326.16|324.16|326.16|324.16|326.15|324.15|2
1728116440000|2024-10-05 08:20:40|326.17|324.17|326.17|324.17|326.17|324.17|326.16|324.16|3
1728116450000|2024-10-05 08:20:50|326.16|324.16|326.18|324.18|326.18|324.18|326.14|324.14|7
1728116470000|2024-10-05 08:21:10|326.19|324.19|326.21|324.21|326.21|324.21|326.14|324.14|6
1728116480000|2024-10-05 08:21:20|326.22|324.22|326.23|324.23|326.23|324.23|326.22|324.22|2
1728116490000|2024-10-05 08:21:30|326.24|324.24|326.25|324.25|326.25|324.25|326.24|324.24|2
1728116520000|2024-10-05 08:22:00|326.24|324.24|326.25|324.25|326.25|324.25|326.24|324.24|4
1728116530000|2024-10-05 08:22:10|326.31|324.31|326.39|324.39|326.39|324.39|326.31|324.31|2
1728116540000|2024-10-05 08:22:20|326.38|324.38|326.39|324.39|326.39|324.39|326.38|324.38|2
1728116550000|2024-10-05 08:22:30|326.38|324.38|326.37|324.37|326.38|324.38|326.37|324.37|2
1728116560000|2024-10-05 08:22:40|326.36|324.36|326.36|324.36|326.37|324.37|326.35|324.35|4
1728116570000|2024-10-05 08:22:50|326.35|324.35|326.33|324.33|326.35|324.35|326.33|324.33|2
1728116580000|2024-10-05 08:23:00|326.35|324.35|326.38|324.38|326.38|324.38|326.35|324.35|4
1728116600000|2024-10-05 08:23:20|326.39|324.39|326.44|324.44|326.44|324.44|326.39|324.39|5
1728116620000|2024-10-05 08:23:40|326.51|324.51|326.59|324.59|326.59|324.59|326.51|324.51|2
1728116630000|2024-10-05 08:23:50|326.51|324.51|326.46|324.46|326.51|324.51|326.46|324.46|3
1728116650000|2024-10-05 08:24:10|326.48|324.48|326.47|324.47|326.48|324.48|326.46|324.46|3
1728116660000|2024-10-05 08:24:20|326.48|324.48|326.48|324.48|326.48|324.48|326.48|324.48|1
1728116670000|2024-10-05 08:24:30|326.49|324.49|326.49|324.49|326.51|324.51|326.49|324.49|4
1728116680000|2024-10-05 08:24:40|326.5|324.5|326.53|324.53|326.55|324.55|326.5|324.5|5
1728116700000|2024-10-05 08:25:00|326.55|324.55|326.59|324.59|326.6|324.6|326.55|324.55|4
1728116710000|2024-10-05 08:25:10|326.6|324.6|326.61|324.61|326.61|324.61|326.6|324.6|2
1728116720000|2024-10-05 08:25:20|326.6|324.6|326.6|324.6|326.6|324.6|326.59|324.59|3
1728116740000|2024-10-05 08:25:40|326.59|324.59|326.6|324.6|326.6|324.6|326.59|324.59|2
1728116760000|2024-10-05 08:26:00|326.59|324.59|326.53|324.53|326.6|324.6|326.53|324.53|4
1728116770000|2024-10-05 08:26:10|326.55|324.55|326.59|324.59|326.59|324.59|326.55|324.55|2
1728116780000|2024-10-05 08:26:20|326.61|324.61|326.61|324.61|326.61|324.61|326.59|324.59|5
1728116790000|2024-10-05 08:26:30|326.59|324.59|326.59|324.59|326.61|324.61|326.59|324.59|3
1728116800000|2024-10-05 08:26:40|326.61|324.61|326.59|324.59|326.61|324.61|326.58|324.58|4
1728116820000|2024-10-05 08:27:00|326.58|324.58|326.6|324.6|326.62|324.62|326.52|324.52|11
1728116830000|2024-10-05 08:27:10|326.62|324.62|326.59|324.59|326.66|324.66|326.59|324.59|12
1728116840000|2024-10-05 08:27:20|326.56|324.56|326.49|324.49|326.58|324.58|326.46|324.46|7
1728116850000|2024-10-05 08:27:30|326.52|324.52|326.52|324.52|326.52|324.52|326.52|324.52|1
1728116860000|2024-10-05 08:27:40|326.51|324.51|326.51|324.51|326.52|324.52|326.51|324.51|3
1728116870000|2024-10-05 08:27:50|326.47|324.47|326.38|324.38|326.52|324.52|326.38|324.38|8
1728116880000|2024-10-05 08:28:00|326.39|324.39|326.39|324.39|326.39|324.39|326.39|324.39|1
1728116890000|2024-10-05 08:28:10|326.41|324.41|326.5|324.5|326.5|324.5|326.41|324.41|5
1728116910000|2024-10-05 08:28:30|326.49|324.49|326.49|324.49|326.53|324.53|326.48|324.48|6
1728116920000|2024-10-05 08:28:40|326.48|324.48|326.48|324.48|326.48|324.48|326.48|324.48|1
1728116950000|2024-10-05 08:29:10|326.49|324.49|326.49|324.49|326.49|324.49|326.49|324.49|1
1728116960000|2024-10-05 08:29:20|326.5|324.5|326.5|324.5|326.5|324.5|326.5|324.5|1
1728116970000|2024-10-05 08:29:30|326.51|324.51|326.59|324.59|326.59|324.59|326.51|324.51|3
1728116980000|2024-10-05 08:29:40|326.58|324.58|326.55|324.55|326.58|324.58|326.55|324.55|3
1728116990000|2024-10-05 08:29:50|326.52|324.52|326.5|324.5|326.53|324.53|326.49|324.49|12
1728117000000|2024-10-05 08:30:00|326.49|324.49|326.51|324.51|326.51|324.51|326.49|324.49|3
1728117020000|2024-10-05 08:30:20|326.53|324.53|326.6|324.6|326.6|324.6|326.53|324.53|5
1728117040000|2024-10-05 08:30:40|326.61|324.61|326.61|324.61|326.61|324.61|326.61|324.61|1
1728117050000|2024-10-05 08:30:50|326.62|324.62|326.62|324.62|326.62|324.62|326.61|324.61|3
1728117060000|2024-10-05 08:31:00|326.61|324.61|326.62|324.62|326.63|324.63|326.61|324.61|10
1728117070000|2024-10-05 08:31:10|326.63|324.63|326.63|324.63|326.63|324.63|326.6|324.6|8
1728117080000|2024-10-05 08:31:20|326.62|324.62|326.61|324.61|326.63|324.63|326.61|324.61|6
1728117100000|2024-10-05 08:31:40|326.55|324.55|326.57|324.57|326.6|324.6|326.55|324.55|12
1728117110000|2024-10-05 08:31:50|326.58|324.58|326.57|324.57|326.58|324.58|326.57|324.57|2
1728117120000|2024-10-05 08:32:00|326.58|324.58|326.6|324.6|326.6|324.6|326.57|324.57|4
1728117130000|2024-10-05 08:32:10|326.59|324.59|326.6|324.6|326.6|324.6|326.59|324.59|4
1728117140000|2024-10-05 08:32:20|326.59|324.59|326.6|324.6|326.6|324.6|326.57|324.57|7
1728117150000|2024-10-05 08:32:30|326.59|324.59|326.6|324.6|326.6|324.6|326.59|324.59|4
1728117170000|2024-10-05 08:32:50|326.59|324.59|326.6|324.6|326.6|324.6|326.59|324.59|4
1728117200000|2024-10-05 08:33:20|326.61|324.61|326.61|324.61|326.61|324.61|326.61|324.61|1
1728117230000|2024-10-05 08:33:50|326.59|324.59|326.6|324.6|326.6|324.6|326.59|324.59|2
1728117250000|2024-10-05 08:34:10|326.62|324.62|326.61|324.61|326.62|324.62|326.6|324.6|3
1728117260000|2024-10-05 08:34:20|326.6|324.6|326.61|324.61|326.61|324.61|326.6|324.6|2
1728117270000|2024-10-05 08:34:30|326.6|324.6|326.6|324.6|326.6|324.6|326.6|324.6|1
1728117290000|2024-10-05 08:34:50|326.59|324.59|326.59|324.59|326.59|324.59|326.59|324.59|1
1728117300000|2024-10-05 08:35:00|326.55|324.55|326.52|324.52|326.55|324.55|326.51|324.51|5
1728117310000|2024-10-05 08:35:10|326.51|324.51|326.51|324.51|326.52|324.52|326.51|324.51|3
1728117320000|2024-10-05 08:35:20|326.5|324.5|326.49|324.49|326.5|324.5|326.49|324.49|2
1728117340000|2024-10-05 08:35:40|326.51|324.51|326.49|324.49|326.51|324.51|326.49|324.49|10
1728117350000|2024-10-05 08:35:50|326.5|324.5|326.39|324.39|326.5|324.5|326.39|324.39|11
1728117360000|2024-10-05 08:36:00|326.37|324.37|325.95|323.95|326.37|324.37|325.95|323.95|16
1728117370000|2024-10-05 08:36:10|325.94|323.94|325.95|323.95|325.95|323.95|325.94|323.94|14
1728117380000|2024-10-05 08:36:20|325.94|323.94|325.99|323.99|325.99|323.99|325.94|323.94|4
1728117400000|2024-10-05 08:36:40|325.98|323.98|325.95|323.95|325.98|323.98|325.93|323.93|4
1728117410000|2024-10-05 08:36:50|325.93|323.93|325.87|323.87|325.94|323.94|325.84|323.84|8
1728117420000|2024-10-05 08:37:00|325.86|323.86|325.89|323.89|325.9|323.9|325.85|323.85|8
1728117430000|2024-10-05 08:37:10|325.9|323.9|325.93|323.93|325.93|323.93|325.9|323.9|2
1728117440000|2024-10-05 08:37:20|325.92|323.92|325.86|323.86|325.92|323.92|325.84|323.84|5
1728117450000|2024-10-05 08:37:30|325.84|323.84|325.74|323.74|325.84|323.84|325.74|323.74|6
1728117460000|2024-10-05 08:37:40|325.73|323.73|325.74|323.74|325.74|323.74|325.73|323.73|2
1728117470000|2024-10-05 08:37:50|325.75|323.75|325.75|323.75|325.75|323.75|325.75|323.75|1
1728117480000|2024-10-05 08:38:00|325.77|323.77|325.75|323.75|325.77|323.77|325.74|323.74|3
1728117490000|2024-10-05 08:38:10|325.74|323.74|325.73|323.73|325.77|323.77|325.7|323.7|14
1728117500000|2024-10-05 08:38:20|325.74|323.74|325.75|323.75|325.77|323.77|325.74|323.74|4
1728117510000|2024-10-05 08:38:30|325.74|323.74|325.73|323.73|325.74|323.74|325.73|323.73|2
1728117520000|2024-10-05 08:38:40|325.72|323.72|325.69|323.69|325.72|323.72|325.69|323.69|4
1728117530000|2024-10-05 08:38:50|325.66|323.66|325.47|323.47|325.66|323.66|325.47|323.47|15
1728117540000|2024-10-05 08:39:00|325.45|323.45|325.33|323.33|325.45|323.45|325.3|323.3|15
1728117550000|2024-10-05 08:39:10|325.34|323.34|325.42|323.42|325.45|323.45|325.34|323.34|10
1728117560000|2024-10-05 08:39:20|325.41|323.41|325.5|323.5|325.5|323.5|325.41|323.41|5
1728117570000|2024-10-05 08:39:30|325.51|323.51|325.53|323.53|325.55|323.55|325.51|323.51|7
1728117580000|2024-10-05 08:39:40|325.55|323.55|325.56|323.56|325.56|323.56|325.55|323.55|2
1728117590000|2024-10-05 08:39:50|325.57|323.57|325.57|323.57|325.57|323.57|325.57|323.57|1
1728117600000|2024-10-05 08:40:00|325.58|323.58|325.58|323.58|325.58|323.58|325.58|323.58|1
1728117620000|2024-10-05 08:40:20|325.59|323.59|325.59|323.59|325.66|323.66|325.59|323.59|9
1728117630000|2024-10-05 08:40:30|325.6|323.6|325.6|323.6|325.6|323.6|325.6|323.6|1
1728117640000|2024-10-05 08:40:40|325.61|323.61|325.63|323.63|325.65|323.65|325.61|323.61|7
1728117650000|2024-10-05 08:40:50|325.64|323.64|325.64|323.64|325.64|323.64|325.64|323.64|1
1728117660000|2024-10-05 08:41:00|325.63|323.63|325.64|323.64|325.64|323.64|325.63|323.63|2
1728117670000|2024-10-05 08:41:10|325.65|323.65|325.64|323.64|325.65|323.65|325.64|323.64|2
1728117680000|2024-10-05 08:41:20|325.65|323.65|325.64|323.64|325.67|323.67|325.64|323.64|7
1728117690000|2024-10-05 08:41:30|325.65|323.65|325.64|323.64|325.65|323.65|325.63|323.63|6
1728117700000|2024-10-05 08:41:40|325.63|323.63|325.64|323.64|325.64|323.64|325.63|323.63|4
1728117710000|2024-10-05 08:41:50|325.63|323.63|325.64|323.64|325.64|323.64|325.63|323.63|2
1728117720000|2024-10-05 08:42:00|325.63|323.63|325.57|323.57|325.63|323.63|325.57|323.57|8
1728117730000|2024-10-05 08:42:10|325.56|323.56|325.56|323.56|325.56|323.56|325.56|323.56|1
1728117740000|2024-10-05 08:42:20|325.55|323.55|325.46|323.46|325.56|323.56|325.42|323.42|11
1728117750000|2024-10-05 08:42:30|325.41|323.41|325.46|323.46|325.46|323.46|325.4|323.4|12
1728117760000|2024-10-05 08:42:40|325.45|323.45|325.4|323.4|325.45|323.45|325.39|323.39|9
1728117770000|2024-10-05 08:42:50|325.39|323.39|325.4|323.4|325.4|323.4|325.39|323.39|2
1728117780000|2024-10-05 08:43:00|325.42|323.42|325.54|323.54|325.54|323.54|325.42|323.42|8
1728117790000|2024-10-05 08:43:10|325.6|323.6|325.54|323.54|325.61|323.61|325.54|323.54|7
1728117800000|2024-10-05 08:43:20|325.53|323.53|325.54|323.54|325.54|323.54|325.53|323.53|2
1728117810000|2024-10-05 08:43:30|325.53|323.53|325.54|323.54|325.54|323.54|325.53|323.53|2
1728117820000|2024-10-05 08:43:40|325.55|323.55|325.63|323.63|325.63|323.63|325.55|323.55|15
1728117830000|2024-10-05 08:43:50|325.64|323.64|325.64|323.64|325.64|323.64|325.64|323.64|1
1728117840000|2024-10-05 08:44:00|325.65|323.65|325.64|323.64|325.65|323.65|325.64|323.64|2
1728117870000|2024-10-05 08:44:30|325.63|323.63|325.62|323.62|325.63|323.63|325.62|323.62|2
1728117900000|2024-10-05 08:45:00|325.63|323.63|325.61|323.61|325.63|323.63|325.6|323.6|7
1728117910000|2024-10-05 08:45:10|325.6|323.6|325.58|323.58|325.6|323.6|325.58|323.58|13
1728117920000|2024-10-05 08:45:20|325.59|323.59|325.57|323.57|325.61|323.61|325.57|323.57|7
1728117930000|2024-10-05 08:45:30|325.64|323.64|325.61|323.61|325.64|323.64|325.61|323.61|8
1728117940000|2024-10-05 08:45:40|325.6|323.6|325.52|323.52|325.61|323.61|325.52|323.52|8
1728117950000|2024-10-05 08:45:50|325.5|323.5|325.43|323.43|325.52|323.52|325.42|323.42|9
1728117960000|2024-10-05 08:46:00|325.4|323.4|325.41|323.41|325.43|323.43|325.4|323.4|6
1728117970000|2024-10-05 08:46:10|325.4|323.4|325.39|323.39|325.4|323.4|325.39|323.39|2
1728117980000|2024-10-05 08:46:20|325.4|323.4|325.44|323.44|325.44|323.44|325.4|323.4|2
1728117990000|2024-10-05 08:46:30|325.46|323.46|325.39|323.39|325.46|323.46|325.39|323.39|8
1728118000000|2024-10-05 08:46:40|325.41|323.41|325.54|323.54|325.59|323.59|325.41|323.41|11
1728118020000|2024-10-05 08:47:00|325.53|323.53|325.53|323.53|325.54|323.54|325.53|323.53|3
1728118030000|2024-10-05 08:47:10|325.51|323.51|325.51|323.51|325.53|323.53|325.51|323.51|3
1728118040000|2024-10-05 08:47:20|325.52|323.52|325.51|323.51|325.52|323.52|325.5|323.5|5
1728118050000|2024-10-05 08:47:30|325.56|323.56|325.68|323.68|325.69|323.69|325.56|323.56|9
1728118060000|2024-10-05 08:47:40|325.69|323.69|325.7|323.7|325.7|323.7|325.69|323.69|2
1728118070000|2024-10-05 08:47:50|325.71|323.71|325.74|323.74|325.75|323.75|325.71|323.71|3
1728118080000|2024-10-05 08:48:00|325.73|323.73|325.85|323.85|325.89|323.89|325.73|323.73|15
1728118090000|2024-10-05 08:48:10|325.84|323.84|325.85|323.85|325.85|323.85|325.84|323.84|4
1728118100000|2024-10-05 08:48:20|325.84|323.84|325.85|323.85|325.85|323.85|325.84|323.84|2
1728118110000|2024-10-05 08:48:30|325.84|323.84|325.8|323.8|325.85|323.85|325.8|323.8|8
1728118120000|2024-10-05 08:48:40|325.78|323.78|325.68|323.68|325.78|323.78|325.68|323.68|8
1728118130000|2024-10-05 08:48:50|325.69|323.69|325.71|323.71|325.72|323.72|325.69|323.69|3
1728118140000|2024-10-05 08:49:00|325.73|323.73|325.82|323.82|325.82|323.82|325.73|323.73|4
1728118150000|2024-10-05 08:49:10|325.83|323.83|325.91|323.91|325.94|323.94|325.83|323.83|9
1728118180000|2024-10-05 08:49:40|325.92|323.92|325.93|323.93|325.94|323.94|325.92|323.92|3
1728118190000|2024-10-05 08:49:50|325.91|323.91|325.95|323.95|325.96|323.96|325.91|323.91|5
1728118200000|2024-10-05 08:50:00|325.94|323.94|325.94|323.94|325.94|323.94|325.94|323.94|1
1728118220000|2024-10-05 08:50:20|325.93|323.93|325.91|323.91|325.93|323.93|325.9|323.9|5
1728118230000|2024-10-05 08:50:30|325.93|323.93|325.91|323.91|325.96|323.96|325.91|323.91|8
1728118240000|2024-10-05 08:50:40|325.93|323.93|325.93|323.93|325.93|323.93|325.93|323.93|1
1728118270000|2024-10-05 08:51:10|325.96|323.96|325.93|323.93|326.03|324.03|325.93|323.93|9
1728118280000|2024-10-05 08:51:20|325.92|323.92|325.92|323.92|325.92|323.92|325.92|323.92|1
1728118290000|2024-10-05 08:51:30|325.91|323.91|325.82|323.82|325.91|323.91|325.82|323.82|5
1728118300000|2024-10-05 08:51:40|325.76|323.76|325.82|323.82|325.82|323.82|325.73|323.73|8
1728118310000|2024-10-05 08:51:50|325.88|323.88|325.92|323.92|325.92|323.92|325.88|323.88|4
1728118330000|2024-10-05 08:52:10|325.89|323.89|325.84|323.84|325.89|323.89|325.84|323.84|10
1728118340000|2024-10-05 08:52:20|325.86|323.86|325.9|323.9|325.91|323.91|325.86|323.86|5
1728118350000|2024-10-05 08:52:30|325.91|323.91|325.98|323.98|325.98|323.98|325.91|323.91|5
1728118360000|2024-10-05 08:52:40|325.97|323.97|325.97|323.97|325.97|323.97|325.97|323.97|1
1728118370000|2024-10-05 08:52:50|326.04|324.04|326|324|326.06|324.06|326|324|5
1728118380000|2024-10-05 08:53:00|325.99|323.99|325.99|323.99|325.99|323.99|325.99|323.99|1
1728118390000|2024-10-05 08:53:10|326.02|324.02|326.04|324.04|326.04|324.04|326.02|324.02|5
1728118400000|2024-10-05 08:53:20|326.03|324.03|326.03|324.03|326.03|324.03|326.01|324.01|4
1728118410000|2024-10-05 08:53:30|326.02|324.02|326.01|324.01|326.02|324.02|326.01|324.01|2
1728118420000|2024-10-05 08:53:40|326|324|326.01|324.01|326.01|324.01|326|324|2
1728118440000|2024-10-05 08:54:00|326.02|324.02|326.07|324.07|326.07|324.07|326.02|324.02|4
1728118450000|2024-10-05 08:54:10|326.06|324.06|326.05|324.05|326.06|324.06|326.05|324.05|2
1728118460000|2024-10-05 08:54:20|326.03|324.03|326.04|324.04|326.04|324.04|326.03|324.03|2
1728118470000|2024-10-05 08:54:30|326.03|324.03|325.92|323.92|326.03|324.03|325.92|323.92|4
1728118480000|2024-10-05 08:54:40|325.93|323.93|325.96|323.96|325.96|323.96|325.93|323.93|3
1728118490000|2024-10-05 08:54:50|325.98|323.98|326|324|326|324|325.97|323.97|4
1728118510000|2024-10-05 08:55:10|325.99|323.99|326|324|326|324|325.99|323.99|2
1728118520000|2024-10-05 08:55:20|326.01|324.01|326.02|324.02|326.02|324.02|326.01|324.01|2
1728118530000|2024-10-05 08:55:30|326.01|324.01|326|324|326.01|324.01|326|324|2
1728118560000|2024-10-05 08:56:00|326.01|324.01|326.02|324.02|326.02|324.02|326.01|324.01|2
1728118580000|2024-10-05 08:56:20|326|324|326|324|326|324|326|324|1
1728118600000|2024-10-05 08:56:40|325.97|323.97|325.84|323.84|325.97|323.97|325.84|323.84|7
1728118610000|2024-10-05 08:56:50|325.88|323.88|325.87|323.87|325.88|323.88|325.85|323.85|8
1728118620000|2024-10-05 08:57:00|325.86|323.86|325.87|323.87|325.87|323.87|325.86|323.86|4
1728118630000|2024-10-05 08:57:10|325.86|323.86|325.76|323.76|325.86|323.86|325.76|323.76|5
1728118640000|2024-10-05 08:57:20|325.83|323.83|325.85|323.85|325.85|323.85|325.83|323.83|3
1728118690000|2024-10-05 08:58:10|325.88|323.88|325.85|323.85|325.89|323.89|325.85|323.85|5
1728118710000|2024-10-05 08:58:30|325.84|323.84|325.83|323.83|325.84|323.84|325.83|323.83|2
1728118720000|2024-10-05 08:58:40|325.84|323.84|325.85|323.85|325.85|323.85|325.84|323.84|2
1728118730000|2024-10-05 08:58:50|325.86|323.86|325.95|323.95|325.95|323.95|325.86|323.86|6
1728118760000|2024-10-05 08:59:20|325.93|323.93|325.92|323.92|325.93|323.93|325.92|323.92|2
1728118780000|2024-10-05 08:59:40|325.93|323.93|325.99|323.99|325.99|323.99|325.93|323.93|5
1728118810000|2024-10-05 09:00:10|325.98|323.98|325.95|323.95|325.98|323.98|325.95|323.95|2
1728118820000|2024-10-05 09:00:20|325.96|323.96|326.01|324.01|326.01|324.01|325.96|323.96|4
1728118830000|2024-10-05 09:00:30|326|324|325.98|323.98|326|324|325.98|323.98|2
1728118840000|2024-10-05 09:00:40|325.97|323.97|325.98|323.98|325.98|323.98|325.97|323.97|2
1728118850000|2024-10-05 09:00:50|326|324|326.01|324.01|326.01|324.01|325.98|323.98|4
1728118860000|2024-10-05 09:01:00|325.99|323.99|325.98|323.98|325.99|323.99|325.98|323.98|2
1728118870000|2024-10-05 09:01:10|325.96|323.96|325.96|323.96|325.96|323.96|325.96|323.96|1
1728118880000|2024-10-05 09:01:20|325.95|323.95|325.91|323.91|325.96|323.96|325.91|323.91|6
1728118890000|2024-10-05 09:01:30|325.9|323.9|325.9|323.9|325.9|323.9|325.9|323.9|1
1728118900000|2024-10-05 09:01:40|325.86|323.86|325.85|323.85|325.88|323.88|325.84|323.84|9
1728118910000|2024-10-05 09:01:50|325.84|323.84|325.71|323.71|325.85|323.85|325.71|323.71|9
1728118920000|2024-10-05 09:02:00|325.7|323.7|325.7|323.7|325.7|323.7|325.7|323.7|1
1728118970000|2024-10-05 09:02:50|325.72|323.72|325.76|323.76|325.78|323.78|325.72|323.72|4
1728118990000|2024-10-05 09:03:10|325.77|323.77|325.77|323.77|325.77|323.77|325.77|323.77|1
1728119000000|2024-10-05 09:03:20|325.74|323.74|325.68|323.68|325.74|323.74|325.68|323.68|6
1728119010000|2024-10-05 09:03:30|325.67|323.67|325.67|323.67|325.67|323.67|325.67|323.67|1
1728119020000|2024-10-05 09:03:40|325.68|323.68|325.71|323.71|325.72|323.72|325.68|323.68|8
1728119030000|2024-10-05 09:03:50|325.7|323.7|325.71|323.71|325.71|323.71|325.7|323.7|2
1728119040000|2024-10-05 09:04:00|325.77|323.77|325.79|323.79|325.8|323.8|325.77|323.77|3
1728119050000|2024-10-05 09:04:10|325.77|323.77|325.78|323.78|325.78|323.78|325.77|323.77|2
1728119060000|2024-10-05 09:04:20|325.77|323.77|325.81|323.81|325.81|323.81|325.77|323.77|3
1728119080000|2024-10-05 09:04:40|325.79|323.79|325.8|323.8|325.8|323.8|325.79|323.79|2
1728119100000|2024-10-05 09:05:00|325.87|323.87|325.91|323.91|325.91|323.91|325.87|323.87|3
1728119110000|2024-10-05 09:05:10|325.9|323.9|325.88|323.88|325.9|323.9|325.88|323.88|3
1728119120000|2024-10-05 09:05:20|325.87|323.87|325.89|323.89|325.89|323.89|325.87|323.87|2
1728119140000|2024-10-05 09:05:40|325.91|323.91|325.97|323.97|325.97|323.97|325.91|323.91|2
1728119160000|2024-10-05 09:06:00|325.98|323.98|326.1|324.1|326.14|324.14|325.98|323.98|8
1728119170000|2024-10-05 09:06:10|326.09|324.09|326.09|324.09|326.09|324.09|326.09|324.09|1
1728119210000|2024-10-05 09:06:50|326.1|324.1|326.11|324.11|326.11|324.11|326.1|324.1|2
1728119220000|2024-10-05 09:07:00|326.12|324.12|326.23|324.23|326.24|324.24|326.12|324.12|7
1728119230000|2024-10-05 09:07:10|326.24|324.24|326.31|324.31|326.31|324.31|326.24|324.24|4
1728119240000|2024-10-05 09:07:20|326.3|324.3|326.29|324.29|326.3|324.3|326.29|324.29|2
1728119250000|2024-10-05 09:07:30|326.3|324.3|326.3|324.3|326.31|324.31|326.3|324.3|3
1728119260000|2024-10-05 09:07:40|326.29|324.29|326.3|324.3|326.3|324.3|326.29|324.29|2
1728119270000|2024-10-05 09:07:50|326.29|324.29|326.3|324.3|326.3|324.3|326.29|324.29|2
1728119280000|2024-10-05 09:08:00|326.29|324.29|326.29|324.29|326.3|324.3|326.29|324.29|13
1728119290000|2024-10-05 09:08:10|326.3|324.3|326.28|324.28|326.3|324.3|326.28|324.28|11
1728119300000|2024-10-05 09:08:20|326.29|324.29|326.29|324.29|326.29|324.29|326.29|324.29|1
1728119320000|2024-10-05 09:08:40|326.28|324.28|326.24|324.24|326.28|324.28|326.24|324.24|3
1728119330000|2024-10-05 09:08:50|326.25|324.25|326.27|324.27|326.27|324.27|326.25|324.25|3
1728119370000|2024-10-05 09:09:30|326.26|324.26|326.21|324.21|326.26|324.26|326.2|324.2|4
1728119380000|2024-10-05 09:09:40|326.2|324.2|326.21|324.21|326.21|324.21|326.2|324.2|2
1728119390000|2024-10-05 09:09:50|326.2|324.2|326.21|324.21|326.21|324.21|326.2|324.2|4
1728119400000|2024-10-05 09:10:00|326.2|324.2|326.25|324.25|326.25|324.25|326.19|324.19|8
1728119430000|2024-10-05 09:10:30|326.28|324.28|326.31|324.31|326.31|324.31|326.28|324.28|4
1728119470000|2024-10-05 09:11:10|326.3|324.3|326.3|324.3|326.3|324.3|326.29|324.29|5
1728119480000|2024-10-05 09:11:20|326.29|324.29|326.28|324.28|326.29|324.29|326.28|324.28|6
1728119490000|2024-10-05 09:11:30|326.25|324.25|326.26|324.26|326.26|324.26|326.25|324.25|2
1728119510000|2024-10-05 09:11:50|326.25|324.25|326.25|324.25|326.25|324.25|326.25|324.25|1
1728119520000|2024-10-05 09:12:00|326.26|324.26|326.27|324.27|326.28|324.28|326.26|324.26|3
1728119540000|2024-10-05 09:12:20|326.26|324.26|326.26|324.26|326.26|324.26|326.26|324.26|1
1728119550000|2024-10-05 09:12:30|326.25|324.25|326.25|324.25|326.25|324.25|326.24|324.24|3
1728119560000|2024-10-05 09:12:40|326.24|324.24|326.18|324.18|326.24|324.24|326.18|324.18|4
1728119570000|2024-10-05 09:12:50|326.17|324.17|326.09|324.09|326.18|324.18|326.09|324.09|8
1728119580000|2024-10-05 09:13:00|326.11|324.11|326.12|324.12|326.12|324.12|326.11|324.11|2
1728119600000|2024-10-05 09:13:20|326.21|324.21|326.2|324.2|326.21|324.21|326.2|324.2|2
1728119610000|2024-10-05 09:13:30|326.21|324.21|326.29|324.29|326.29|324.29|326.21|324.21|6
1728119620000|2024-10-05 09:13:40|326.28|324.28|326.28|324.28|326.28|324.28|326.28|324.28|1
1728119650000|2024-10-05 09:14:10|326.27|324.27|326.27|324.27|326.27|324.27|326.27|324.27|1
1728119660000|2024-10-05 09:14:20|326.26|324.26|326.16|324.16|326.26|324.26|326.13|324.13|11
1728119670000|2024-10-05 09:14:30|326.18|324.18|326.18|324.18|326.18|324.18|326.16|324.16|9
1728119690000|2024-10-05 09:14:50|326.17|324.17|326.18|324.18|326.18|324.18|326.17|324.17|2
1728119700000|2024-10-05 09:15:00|326.2|324.2|326.2|324.2|326.2|324.2|326.2|324.2|1
1728119720000|2024-10-05 09:15:20|326.21|324.21|326.27|324.27|326.29|324.29|326.21|324.21|3
1728119730000|2024-10-05 09:15:30|326.26|324.26|326.18|324.18|326.26|324.26|326.18|324.18|4
1728119740000|2024-10-05 09:15:40|326.16|324.16|326.15|324.15|326.16|324.16|326.15|324.15|2
1728119750000|2024-10-05 09:15:50|326.16|324.16|326.21|324.21|326.21|324.21|326.16|324.16|5
1728119770000|2024-10-05 09:16:10|326.24|324.24|326.29|324.29|326.29|324.29|326.24|324.24|2
1728119780000|2024-10-05 09:16:20|326.32|324.32|326.27|324.27|326.32|324.32|326.27|324.27|5
1728119790000|2024-10-05 09:16:30|326.26|324.26|326.22|324.22|326.26|324.26|326.22|324.22|4
1728119800000|2024-10-05 09:16:40|326.21|324.21|326.17|324.17|326.21|324.21|326.17|324.17|3
1728119820000|2024-10-05 09:17:00|326.16|324.16|326.11|324.11|326.16|324.16|326.11|324.11|3
1728119830000|2024-10-05 09:17:10|326.1|324.1|326.09|324.09|326.1|324.1|326.08|324.08|4
1728119840000|2024-10-05 09:17:20|326.1|324.1|326.1|324.1|326.1|324.1|326.1|324.1|1
1728119850000|2024-10-05 09:17:30|326.09|324.09|326.11|324.11|326.11|324.11|326.08|324.08|5
1728119870000|2024-10-05 09:17:50|326.1|324.1|326.12|324.12|326.12|324.12|326.09|324.09|7
1728119880000|2024-10-05 09:18:00|326.11|324.11|326.12|324.12|326.13|324.13|326.11|324.11|6
1728119890000|2024-10-05 09:18:10|326.13|324.13|326.05|324.05|326.13|324.13|326.05|324.05|10
1728119900000|2024-10-05 09:18:20|326.01|324.01|325.98|323.98|326.01|324.01|325.96|323.96|4
1728119910000|2024-10-05 09:18:30|325.97|323.97|325.96|323.96|325.97|323.97|325.96|323.96|2
1728119920000|2024-10-05 09:18:40|325.95|323.95|325.95|323.95|325.95|323.95|325.94|323.94|5
1728119930000|2024-10-05 09:18:50|325.94|323.94|325.9|323.9|325.94|323.94|325.9|323.9|3
1728119940000|2024-10-05 09:19:00|325.94|323.94|325.91|323.91|325.94|323.94|325.9|323.9|6
1728119950000|2024-10-05 09:19:10|325.93|323.93|325.94|323.94|325.94|323.94|325.93|323.93|2
1728119960000|2024-10-05 09:19:20|325.93|323.93|325.94|323.94|325.96|323.96|325.93|323.93|5
1728119970000|2024-10-05 09:19:30|325.93|323.93|325.9|323.9|325.94|323.94|325.9|323.9|14
1728119980000|2024-10-05 09:19:40|325.89|323.89|325.91|323.91|325.91|323.91|325.89|323.89|4
1728119990000|2024-10-05 09:19:50|325.9|323.9|325.91|323.91|325.91|323.91|325.9|323.9|2
1728120000000|2024-10-05 09:20:00|325.9|323.9|325.81|323.81|325.91|323.91|325.81|323.81|8
1728120010000|2024-10-05 09:20:10|325.84|323.84|325.9|323.9|325.9|323.9|325.84|323.84|3
1728120020000|2024-10-05 09:20:20|325.88|323.88|325.89|323.89|325.89|323.89|325.87|323.87|4
1728120030000|2024-10-05 09:20:30|325.9|323.9|325.94|323.94|325.94|323.94|325.9|323.9|3
1728120040000|2024-10-05 09:20:40|325.92|323.92|325.93|323.93|325.93|323.93|325.92|323.92|4
1728120050000|2024-10-05 09:20:50|325.92|323.92|325.93|323.93|325.93|323.93|325.92|323.92|6
1728120080000|2024-10-05 09:21:20|325.94|323.94|326.02|324.02|326.04|324.04|325.94|323.94|6
1728120090000|2024-10-05 09:21:30|326.04|324.04|326.06|324.06|326.06|324.06|326.04|324.04|9
1728120110000|2024-10-05 09:21:50|326.03|324.03|326.05|324.05|326.05|324.05|326.03|324.03|3
1728120120000|2024-10-05 09:22:00|326.06|324.06|326.02|324.02|326.07|324.07|326.01|324.01|11
1728120130000|2024-10-05 09:22:10|326.01|324.01|326.06|324.06|326.06|324.06|325.99|323.99|10
1728120140000|2024-10-05 09:22:20|326.07|324.07|326.09|324.09|326.09|324.09|326.07|324.07|5
1728120150000|2024-10-05 09:22:30|326.08|324.08|326.04|324.04|326.08|324.08|326.03|324.03|4
1728120160000|2024-10-05 09:22:40|326.06|324.06|326.07|324.07|326.07|324.07|326.06|324.06|4
1728120170000|2024-10-05 09:22:50|326.06|324.06|326.04|324.04|326.06|324.06|326.04|324.04|2
1728120180000|2024-10-05 09:23:00|326.05|324.05|326.06|324.06|326.06|324.06|326.05|324.05|2
1728120190000|2024-10-05 09:23:10|326.07|324.07|326.11|324.11|326.16|324.16|326.07|324.07|9
1728120200000|2024-10-05 09:23:20|326.13|324.13|326.13|324.13|326.15|324.15|326.13|324.13|4
1728120210000|2024-10-05 09:23:30|326.12|324.12|326.12|324.12|326.12|324.12|326.12|324.12|1
1728120220000|2024-10-05 09:23:40|326.13|324.13|326.2|324.2|326.25|324.25|326.13|324.13|9
1728120230000|2024-10-05 09:23:50|326.18|324.18|326.19|324.19|326.21|324.21|326.18|324.18|6
1728120240000|2024-10-05 09:24:00|326.18|324.18|326.08|324.08|326.18|324.18|326.08|324.08|7
1728120250000|2024-10-05 09:24:10|326.04|324.04|326.03|324.03|326.04|324.04|326.01|324.01|6
1728120260000|2024-10-05 09:24:20|326.02|324.02|326.01|324.01|326.02|324.02|326.01|324.01|2
1728120270000|2024-10-05 09:24:30|325.99|323.99|325.98|323.98|325.99|323.99|325.98|323.98|2
1728120280000|2024-10-05 09:24:40|325.96|323.96|325.89|323.89|325.96|323.96|325.88|323.88|4
1728120290000|2024-10-05 09:24:50|325.88|323.88|325.88|323.88|325.88|323.88|325.88|323.88|1
1728120320000|2024-10-05 09:25:20|325.9|323.9|325.98|323.98|325.98|323.98|325.9|323.9|5
1728120330000|2024-10-05 09:25:30|325.99|323.99|326|324|326|324|325.99|323.99|2
1728120350000|2024-10-05 09:25:50|326.02|324.02|326.04|324.04|326.04|324.04|326.02|324.02|5
1728120360000|2024-10-05 09:26:00|326.05|324.05|326.03|324.03|326.11|324.11|326|324|9
1728120370000|2024-10-05 09:26:10|326.02|324.02|326.03|324.03|326.03|324.03|326.02|324.02|2
1728120380000|2024-10-05 09:26:20|326.02|324.02|326.03|324.03|326.03|324.03|326.02|324.02|4
1728120390000|2024-10-05 09:26:30|326.02|324.02|325.94|323.94|326.02|324.02|325.91|323.91|12
1728120400000|2024-10-05 09:26:40|325.95|323.95|325.97|323.97|325.98|323.98|325.95|323.95|5
1728120410000|2024-10-05 09:26:50|325.98|323.98|325.98|323.98|325.98|323.98|325.98|323.98|1
1728120420000|2024-10-05 09:27:00|325.99|323.99|326.06|324.06|326.06|324.06|325.99|323.99|8
1728120440000|2024-10-05 09:27:20|326.04|324.04|326.01|324.01|326.04|324.04|326.01|324.01|3
1728120450000|2024-10-05 09:27:30|326|324|325.9|323.9|326.01|324.01|325.9|323.9|10
1728120460000|2024-10-05 09:27:40|325.89|323.89|325.9|323.9|325.9|323.9|325.89|323.89|2
1728120470000|2024-10-05 09:27:50|325.89|323.89|325.89|323.89|325.89|323.89|325.88|323.88|3
1728120510000|2024-10-05 09:28:30|325.86|323.86|325.85|323.85|325.86|323.86|325.85|323.85|2
1728120530000|2024-10-05 09:28:50|325.83|323.83|325.84|323.84|325.84|323.84|325.8|323.8|5
1728120540000|2024-10-05 09:29:00|325.86|323.86|325.86|323.86|325.86|323.86|325.86|323.86|1
1728120560000|2024-10-05 09:29:20|325.85|323.85|325.76|323.76|325.85|323.85|325.76|323.76|5
1728120570000|2024-10-05 09:29:30|325.77|323.77|325.78|323.78|325.78|323.78|325.77|323.77|2
1728120590000|2024-10-05 09:29:50|325.76|323.76|325.76|323.76|325.76|323.76|325.76|323.76|1
1728120600000|2024-10-05 09:30:00|325.78|323.78|325.74|323.74|325.8|323.8|325.74|323.74|5
1728120610000|2024-10-05 09:30:10|325.73|323.73|325.69|323.69|325.73|323.73|325.69|323.69|4
1728120630000|2024-10-05 09:30:30|325.66|323.66|325.69|323.69|325.69|323.69|325.66|323.66|6
1728120640000|2024-10-05 09:30:40|325.7|323.7|325.7|323.7|325.7|323.7|325.7|323.7|1
1728120680000|2024-10-05 09:31:20|325.71|323.71|325.71|323.71|325.71|323.71|325.71|323.71|1
1728120690000|2024-10-05 09:31:30|325.69|323.69|325.68|323.68|325.69|323.69|325.68|323.68|2
1728120720000|2024-10-05 09:32:00|325.7|323.7|325.68|323.68|325.7|323.7|325.68|323.68|3
1728120740000|2024-10-05 09:32:20|325.66|323.66|325.62|323.62|325.67|323.67|325.62|323.62|5
1728120750000|2024-10-05 09:32:30|325.61|323.61|325.6|323.6|325.61|323.61|325.6|323.6|2
1728120770000|2024-10-05 09:32:50|325.57|323.57|325.59|323.59|325.6|323.6|325.57|323.57|4
1728120780000|2024-10-05 09:33:00|325.6|323.6|325.69|323.69|325.69|323.69|325.59|323.59|7
1728120790000|2024-10-05 09:33:10|325.7|323.7|325.69|323.69|325.7|323.7|325.69|323.69|2
1728120800000|2024-10-05 09:33:20|325.67|323.67|325.67|323.67|325.67|323.67|325.67|323.67|1
1728120830000|2024-10-05 09:33:50|325.69|323.69|325.67|323.67|325.69|323.69|325.67|323.67|2
1728120840000|2024-10-05 09:34:00|325.65|323.65|325.67|323.67|325.67|323.67|325.65|323.65|3
1728120850000|2024-10-05 09:34:10|325.69|323.69|325.69|323.69|325.69|323.69|325.69|323.69|1
1728120870000|2024-10-05 09:34:30|325.68|323.68|325.7|323.7|325.7|323.7|325.68|323.68|4
1728120880000|2024-10-05 09:34:40|325.69|323.69|325.68|323.68|325.69|323.69|325.67|323.67|3
1728120890000|2024-10-05 09:34:50|325.67|323.67|325.66|323.66|325.67|323.67|325.66|323.66|2
1728120910000|2024-10-05 09:35:10|325.68|323.68|325.68|323.68|325.68|323.68|325.68|323.68|1
1728120920000|2024-10-05 09:35:20|325.72|323.72|325.87|323.87|325.87|323.87|325.72|323.72|7
1728120930000|2024-10-05 09:35:30|325.85|323.85|325.85|323.85|325.85|323.85|325.85|323.85|1
1728120950000|2024-10-05 09:35:50|325.86|323.86|325.89|323.89|325.89|323.89|325.86|323.86|2
1728120970000|2024-10-05 09:36:10|325.9|323.9|326.03|324.03|326.03|324.03|325.9|323.9|8
1728120980000|2024-10-05 09:36:20|326.04|324.04|326.04|324.04|326.04|324.04|326.04|324.04|1
1728121000000|2024-10-05 09:36:40|326.05|324.05|326.18|324.18|326.18|324.18|326.05|324.05|7
1728121010000|2024-10-05 09:36:50|326.19|324.19|326.17|324.17|326.22|324.22|326.16|324.16|7
1728121020000|2024-10-05 09:37:00|326.18|324.18|326.17|324.17|326.18|324.18|326.16|324.16|6
1728121030000|2024-10-05 09:37:10|326.16|324.16|326.12|324.12|326.16|324.16|326.12|324.12|2
1728121040000|2024-10-05 09:37:20|326.11|324.11|326.11|324.11|326.11|324.11|326.11|324.11|1
1728121050000|2024-10-05 09:37:30|326.1|324.1|326.11|324.11|326.11|324.11|326.1|324.1|2
1728121060000|2024-10-05 09:37:40|326.1|324.1|326.11|324.11|326.11|324.11|326.1|324.1|2
1728121070000|2024-10-05 09:37:50|326.12|324.12|326.13|324.13|326.13|324.13|326.12|324.12|2
1728121080000|2024-10-05 09:38:00|326.15|324.15|326.15|324.15|326.17|324.17|326.15|324.15|3
1728121090000|2024-10-05 09:38:10|326.14|324.14|326.16|324.16|326.16|324.16|326.14|324.14|2
1728121100000|2024-10-05 09:38:20|326.17|324.17|326.2|324.2|326.2|324.2|326.17|324.17|3
1728121110000|2024-10-05 09:38:30|326.19|324.19|326.22|324.22|326.22|324.22|326.18|324.18|4
1728121120000|2024-10-05 09:38:40|326.21|324.21|326.25|324.25|326.25|324.25|326.17|324.17|7
1728121130000|2024-10-05 09:38:50|326.26|324.26|326.24|324.24|326.26|324.26|326.24|324.24|2
1728121140000|2024-10-05 09:39:00|326.22|324.22|326.22|324.22|326.22|324.22|326.22|324.22|1
1728121150000|2024-10-05 09:39:10|326.21|324.21|326.15|324.15|326.22|324.22|326.14|324.14|7
1728121160000|2024-10-05 09:39:20|326.14|324.14|326.17|324.17|326.17|324.17|326.14|324.14|3
1728121180000|2024-10-05 09:39:40|326.16|324.16|326.15|324.15|326.16|324.16|326.15|324.15|2
1728121200000|2024-10-05 09:40:00|326.16|324.16|326.16|324.16|326.16|324.16|326.16|324.16|1
1728121210000|2024-10-05 09:40:10|326.17|324.17|326.13|324.13|326.17|324.17|326.13|324.13|2
1728121220000|2024-10-05 09:40:20|326.09|324.09|326.1|324.1|326.12|324.12|326.09|324.09|5
1728121230000|2024-10-05 09:40:30|326.11|324.11|326.11|324.11|326.11|324.11|326.11|324.11|1
1728121240000|2024-10-05 09:40:40|326.1|324.1|326.1|324.1|326.1|324.1|326.1|324.1|1
1728121250000|2024-10-05 09:40:50|326.13|324.13|326.14|324.14|326.14|324.14|326.12|324.12|3
1728121260000|2024-10-05 09:41:00|326.15|324.15|326.14|324.14|326.15|324.15|326.11|324.11|8
1728121280000|2024-10-05 09:41:20|326.13|324.13|326.1|324.1|326.13|324.13|326.1|324.1|3
1728121290000|2024-10-05 09:41:30|326.06|324.06|326.07|324.07|326.07|324.07|326.05|324.05|4
1728121300000|2024-10-05 09:41:40|326.08|324.08|326.12|324.12|326.12|324.12|326.08|324.08|2
1728121310000|2024-10-05 09:41:50|326.1|324.1|326.11|324.11|326.11|324.11|326.1|324.1|2
1728121320000|2024-10-05 09:42:00|326.12|324.12|326.13|324.13|326.13|324.13|326.12|324.12|2
1728121330000|2024-10-05 09:42:10|326.15|324.15|326.13|324.13|326.15|324.15|326.13|324.13|2
1728121380000|2024-10-05 09:43:00|326.11|324.11|326.09|324.09|326.11|324.11|326.09|324.09|2
1728121390000|2024-10-05 09:43:10|326.12|324.12|326.09|324.09|326.12|324.12|326.09|324.09|4
1728121400000|2024-10-05 09:43:20|326.1|324.1|326.23|324.23|326.24|324.24|326.1|324.1|10
1728121420000|2024-10-05 09:43:40|326.22|324.22|326.19|324.19|326.22|324.22|326.19|324.19|3
1728121430000|2024-10-05 09:43:50|326.2|324.2|326.21|324.21|326.21|324.21|326.2|324.2|2
1728121440000|2024-10-05 09:44:00|326.23|324.23|326.23|324.23|326.23|324.23|326.23|324.23|1
1728121470000|2024-10-05 09:44:30|326.25|324.25|326.25|324.25|326.25|324.25|326.25|324.25|1
1728121480000|2024-10-05 09:44:40|326.27|324.27|326.27|324.27|326.27|324.27|326.27|324.27|1
1728121490000|2024-10-05 09:44:50|326.26|324.26|326.24|324.24|326.26|324.26|326.24|324.24|5
1728121510000|2024-10-05 09:45:10|326.25|324.25|326.28|324.28|326.28|324.28|326.25|324.25|3
1728121520000|2024-10-05 09:45:20|326.29|324.29|326.3|324.3|326.32|324.32|326.29|324.29|4
1728121530000|2024-10-05 09:45:30|326.29|324.29|326.23|324.23|326.29|324.29|326.2|324.2|9
1728121550000|2024-10-05 09:45:50|326.25|324.25|326.28|324.28|326.29|324.29|326.25|324.25|8
1728121560000|2024-10-05 09:46:00|326.31|324.31|326.28|324.28|326.31|324.31|326.28|324.28|5
1728121570000|2024-10-05 09:46:10|326.3|324.3|326.3|324.3|326.31|324.31|326.3|324.3|3
1728121590000|2024-10-05 09:46:30|326.33|324.33|326.32|324.32|326.33|324.33|326.32|324.32|2
1728121600000|2024-10-05 09:46:40|326.3|324.3|326.3|324.3|326.3|324.3|326.3|324.3|1
1728121610000|2024-10-05 09:46:50|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1728121620000|2024-10-05 09:47:00|326.31|324.31|326.3|324.3|326.31|324.31|326.3|324.3|2
1728121630000|2024-10-05 09:47:10|326.29|324.29|326.27|324.27|326.3|324.3|326.27|324.27|3
1728121650000|2024-10-05 09:47:30|326.29|324.29|326.31|324.31|326.31|324.31|326.29|324.29|2
1728121670000|2024-10-05 09:47:50|326.29|324.29|326.28|324.28|326.29|324.29|326.28|324.28|2
1728121680000|2024-10-05 09:48:00|326.31|324.31|326.29|324.29|326.31|324.31|326.29|324.29|4
1728121690000|2024-10-05 09:48:10|326.28|324.28|326.16|324.16|326.28|324.28|326.16|324.16|7
1728121700000|2024-10-05 09:48:20|326.15|324.15|326.17|324.17|326.17|324.17|326.14|324.14|4
1728121710000|2024-10-05 09:48:30|326.16|324.16|326.16|324.16|326.16|324.16|326.16|324.16|1
1728121720000|2024-10-05 09:48:40|326.15|324.15|326.11|324.11|326.15|324.15|326.11|324.11|4
1728121730000|2024-10-05 09:48:50|326.1|324.1|326.01|324.01|326.1|324.1|326.01|324.01|3
1728121740000|2024-10-05 09:49:00|326|324|325.98|323.98|326.01|324.01|325.98|323.98|3
1728121760000|2024-10-05 09:49:20|326.01|324.01|326.01|324.01|326.01|324.01|326.01|324.01|1
1728121780000|2024-10-05 09:49:40|325.98|323.98|325.97|323.97|325.98|323.98|325.96|323.96|3
1728121790000|2024-10-05 09:49:50|325.98|323.98|326|324|326|324|325.98|323.98|2
1728121810000|2024-10-05 09:50:10|325.96|323.96|325.96|323.96|325.96|323.96|325.96|323.96|1
1728121820000|2024-10-05 09:50:20|325.91|323.91|325.83|323.83|325.91|323.91|325.81|323.81|13
1728121830000|2024-10-05 09:50:30|325.87|323.87|325.84|323.84|325.87|323.87|325.84|323.84|3
1728121890000|2024-10-05 09:51:30|325.83|323.83|325.83|323.83|325.83|323.83|325.83|323.83|1
1728121910000|2024-10-05 09:51:50|325.84|323.84|325.85|323.85|325.85|323.85|325.84|323.84|2
1728121930000|2024-10-05 09:52:10|325.84|323.84|325.89|323.89|325.99|323.99|325.83|323.83|8
1728121940000|2024-10-05 09:52:20|325.9|323.9|325.87|323.87|325.9|323.9|325.87|323.87|3
1728121950000|2024-10-05 09:52:30|325.84|323.84|325.84|323.84|325.84|323.84|325.84|323.84|1
1728121970000|2024-10-05 09:52:50|325.86|323.86|325.86|323.86|325.86|323.86|325.86|323.86|1
1728122000000|2024-10-05 09:53:20|325.85|323.85|325.79|323.79|325.85|323.85|325.79|323.79|3
1728122040000|2024-10-05 09:54:00|325.83|323.83|325.83|323.83|325.83|323.83|325.83|323.83|1
1728122050000|2024-10-05 09:54:10|325.84|323.84|325.83|323.83|325.84|323.84|325.83|323.83|2
1728122080000|2024-10-05 09:54:40|325.84|323.84|325.84|323.84|325.84|323.84|325.84|323.84|1
1728122110000|2024-10-05 09:55:10|325.9|323.9|325.93|323.93|325.94|323.94|325.9|323.9|3
1728122120000|2024-10-05 09:55:20|325.91|323.91|325.91|323.91|325.91|323.91|325.91|323.91|1
1728122130000|2024-10-05 09:55:30|325.87|323.87|325.85|323.85|325.87|323.87|325.85|323.85|3
1728122140000|2024-10-05 09:55:40|325.83|323.83|325.83|323.83|325.83|323.83|325.83|323.83|1
1728122150000|2024-10-05 09:55:50|325.84|323.84|325.9|323.9|325.95|323.95|325.84|323.84|8
1728122160000|2024-10-05 09:56:00|325.87|323.87|325.87|323.87|325.87|323.87|325.87|323.87|1
1728122200000|2024-10-05 09:56:40|325.89|323.89|325.92|323.92|325.92|323.92|325.89|323.89|4
1728122220000|2024-10-05 09:57:00|325.94|323.94|325.9|323.9|325.94|323.94|325.9|323.9|4
1728122270000|2024-10-05 09:57:50|325.89|323.89|325.89|323.89|325.89|323.89|325.89|323.89|1
1728122290000|2024-10-05 09:58:10|325.9|323.9|325.92|323.92|325.92|323.92|325.9|323.9|2
1728122300000|2024-10-05 09:58:20|325.9|323.9|325.74|323.74|325.9|323.9|325.74|323.74|4
1728122310000|2024-10-05 09:58:30|325.75|323.75|325.82|323.82|325.83|323.83|325.75|323.75|4
1728122320000|2024-10-05 09:58:40|325.83|323.83|325.9|323.9|325.9|323.9|325.83|323.83|6
1728122340000|2024-10-05 09:59:00|325.91|323.91|325.91|323.91|325.91|323.91|325.91|323.91|1
1728122350000|2024-10-05 09:59:10|325.9|323.9|325.88|323.88|325.9|323.9|325.88|323.88|2
1728122360000|2024-10-05 09:59:20|325.9|323.9|325.83|323.83|325.9|323.9|325.8|323.8|6
1728122370000|2024-10-05 09:59:30|325.82|323.82|325.8|323.8|325.82|323.82|325.8|323.8|4
1728122380000|2024-10-05 09:59:40|325.82|323.82|325.82|323.82|325.82|323.82|325.82|323.82|1
1728122400000|2024-10-05 10:00:00|325.8|323.8|325.65|323.65|325.8|323.8|325.65|323.65|14
1728122410000|2024-10-05 10:00:10|325.67|323.67|325.6|323.6|325.69|323.69|325.59|323.59|13
1728122440000|2024-10-05 10:00:40|325.61|323.61|325.59|323.59|325.61|323.61|325.57|323.57|3
1728122450000|2024-10-05 10:00:50|325.57|323.57|325.5|323.5|325.57|323.57|325.5|323.5|4
1728122460000|2024-10-05 10:01:00|325.49|323.49|325.59|323.59|325.65|323.65|325.47|323.47|7
1728122470000|2024-10-05 10:01:10|325.57|323.57|325.53|323.53|325.62|323.62|325.53|323.53|6
1728122480000|2024-10-05 10:01:20|325.51|323.51|325.56|323.56|325.56|323.56|325.5|323.5|6
1728122500000|2024-10-05 10:01:40|325.58|323.58|325.59|323.59|325.59|323.59|325.58|323.58|2
1728122510000|2024-10-05 10:01:50|325.58|323.58|325.59|323.59|325.59|323.59|325.58|323.58|2
1728122520000|2024-10-05 10:02:00|325.58|323.58|325.56|323.56|325.58|323.58|325.52|323.52|5
1728122530000|2024-10-05 10:02:10|325.57|323.57|325.59|323.59|325.59|323.59|325.57|323.57|2
1728122540000|2024-10-05 10:02:20|325.61|323.61|325.62|323.62|325.65|323.65|325.61|323.61|5
1728122550000|2024-10-05 10:02:30|325.55|323.55|325.56|323.56|325.56|323.56|325.55|323.55|2
1728122570000|2024-10-05 10:02:50|325.55|323.55|325.55|323.55|325.55|323.55|325.55|323.55|1
1728122580000|2024-10-05 10:03:00|325.53|323.53|325.42|323.42|325.57|323.57|325.41|323.41|12
1728122590000|2024-10-05 10:03:10|325.41|323.41|325.42|323.42|325.42|323.42|325.37|323.37|13
1728122600000|2024-10-05 10:03:20|325.44|323.44|325.4|323.4|325.45|323.45|325.39|323.39|6
1728122620000|2024-10-05 10:03:40|325.41|323.41|325.4|323.4|325.41|323.41|325.4|323.4|2
1728122630000|2024-10-05 10:03:50|325.41|323.41|325.45|323.45|325.45|323.45|325.41|323.41|4
1728122640000|2024-10-05 10:04:00|325.43|323.43|325.32|323.32|325.43|323.43|325.32|323.32|10
1728122650000|2024-10-05 10:04:10|325.28|323.28|325.27|323.27|325.28|323.28|325.22|323.22|7
1728122660000|2024-10-05 10:04:20|325.29|323.29|325.35|323.35|325.35|323.35|325.25|323.25|9
1728122680000|2024-10-05 10:04:40|325.34|323.34|325.34|323.34|325.34|323.34|325.34|323.34|1
1728122690000|2024-10-05 10:04:50|325.35|323.35|325.44|323.44|325.44|323.44|325.33|323.33|6
1728122700000|2024-10-05 10:05:00|325.42|323.42|325.35|323.35|325.42|323.42|325.27|323.27|11
1728122710000|2024-10-05 10:05:10|325.36|323.36|325.29|323.29|325.36|323.36|325.29|323.29|5
1728122720000|2024-10-05 10:05:20|325.3|323.3|325.25|323.25|325.33|323.33|325.24|323.24|5
1728122730000|2024-10-05 10:05:30|325.28|323.28|325.19|323.19|325.28|323.28|325.19|323.19|2
1728122740000|2024-10-05 10:05:40|325.2|323.2|325.19|323.19|325.2|323.2|325.19|323.19|4
1728122750000|2024-10-05 10:05:50|325.21|323.21|325.14|323.14|325.21|323.21|325.14|323.14|3
1728122760000|2024-10-05 10:06:00|325.12|323.12|325.03|323.03|325.12|323.12|325.02|323.02|6
1728122770000|2024-10-05 10:06:10|325|323|325.09|323.09|325.09|323.09|324.97|322.97|14
1728122780000|2024-10-05 10:06:20|325.1|323.1|325.15|323.15|325.25|323.25|325.1|323.1|5
1728122820000|2024-10-05 10:07:00|325.18|323.18|325.18|323.18|325.18|323.18|325.18|323.18|1
1728122830000|2024-10-05 10:07:10|325.19|323.19|325.24|323.24|325.24|323.24|325.19|323.19|5
1728122840000|2024-10-05 10:07:20|325.25|323.25|325.24|323.24|325.25|323.25|325.24|323.24|2
1728122860000|2024-10-05 10:07:40|325.32|323.32|325.32|323.32|325.32|323.32|325.32|323.32|1
1728122870000|2024-10-05 10:07:50|325.35|323.35|325.39|323.39|325.45|323.45|325.35|323.35|8
1728122880000|2024-10-05 10:08:00|325.37|323.37|325.29|323.29|325.37|323.37|325.29|323.29|5
1728122890000|2024-10-05 10:08:10|325.27|323.27|325.27|323.27|325.28|323.28|325.27|323.27|3
1728122900000|2024-10-05 10:08:20|325.26|323.26|325.26|323.26|325.26|323.26|325.26|323.26|1
1728122910000|2024-10-05 10:08:30|325.27|323.27|325.38|323.38|325.38|323.38|325.27|323.27|7
1728122920000|2024-10-05 10:08:40|325.4|323.4|325.41|323.41|325.41|323.41|325.39|323.39|4
1728122930000|2024-10-05 10:08:50|325.39|323.39|325.39|323.39|325.39|323.39|325.39|323.39|1
1728122940000|2024-10-05 10:09:00|325.37|323.37|325.38|323.38|325.38|323.38|325.37|323.37|2
1728122950000|2024-10-05 10:09:10|325.39|323.39|325.41|323.41|325.42|323.42|325.39|323.39|3
1728122960000|2024-10-05 10:09:20|325.42|323.42|325.42|323.42|325.42|323.42|325.42|323.42|1
1728122970000|2024-10-05 10:09:30|325.43|323.43|325.47|323.47|325.47|323.47|325.43|323.43|2
1728122980000|2024-10-05 10:09:40|325.48|323.48|325.5|323.5|325.5|323.5|325.48|323.48|3
1728122990000|2024-10-05 10:09:50|325.51|323.51|325.53|323.53|325.58|323.58|325.51|323.51|5
1728123000000|2024-10-05 10:10:00|325.51|323.51|325.51|323.51|325.51|323.51|325.51|323.51|1
1728123010000|2024-10-05 10:10:10|325.5|323.5|325.42|323.42|325.5|323.5|325.42|323.42|4
1728123020000|2024-10-05 10:10:20|325.44|323.44|325.44|323.44|325.44|323.44|325.44|323.44|1
1728123030000|2024-10-05 10:10:30|325.45|323.45|325.51|323.51|325.51|323.51|325.45|323.45|3
1728123040000|2024-10-05 10:10:40|325.52|323.52|325.52|323.52|325.52|323.52|325.52|323.52|1
1728123060000|2024-10-05 10:11:00|325.51|323.51|325.48|323.48|325.51|323.51|325.48|323.48|3
1728123070000|2024-10-05 10:11:10|325.5|323.5|325.5|323.5|325.52|323.52|325.5|323.5|4
1728123080000|2024-10-05 10:11:20|325.51|323.51|325.5|323.5|325.55|323.55|325.5|323.5|4
1728123090000|2024-10-05 10:11:30|325.49|323.49|325.42|323.42|325.49|323.49|325.42|323.42|4
1728123100000|2024-10-05 10:11:40|325.43|323.43|325.42|323.42|325.43|323.43|325.42|323.42|2
1728123110000|2024-10-05 10:11:50|325.45|323.45|325.45|323.45|325.45|323.45|325.45|323.45|1
1728123120000|2024-10-05 10:12:00|325.41|323.41|325.41|323.41|325.41|323.41|325.41|323.41|1
1728123130000|2024-10-05 10:12:10|325.39|323.39|325.38|323.38|325.39|323.39|325.38|323.38|2
1728123140000|2024-10-05 10:12:20|325.39|323.39|325.42|323.42|325.42|323.42|325.39|323.39|2
1728123150000|2024-10-05 10:12:30|325.4|323.4|325.39|323.39|325.4|323.4|325.39|323.39|2
1728123160000|2024-10-05 10:12:40|325.37|323.37|325.38|323.38|325.39|323.39|325.37|323.37|4
1728123180000|2024-10-05 10:13:00|325.37|323.37|325.32|323.32|325.37|323.37|325.31|323.31|8
1728123190000|2024-10-05 10:13:10|325.31|323.31|325.3|323.3|325.31|323.31|325.29|323.29|3
1728123200000|2024-10-05 10:13:20|325.35|323.35|325.28|323.28|325.35|323.35|325.28|323.28|4
1728123220000|2024-10-05 10:13:40|325.27|323.27|325.16|323.16|325.27|323.27|325.16|323.16|6
1728123230000|2024-10-05 10:13:50|325.17|323.17|325.21|323.21|325.21|323.21|325.17|323.17|3
1728123240000|2024-10-05 10:14:00|325.24|323.24|325.21|323.21|325.25|323.25|325.21|323.21|4
1728123250000|2024-10-05 10:14:10|325.2|323.2|325.2|323.2|325.2|323.2|325.2|323.2|1
1728123270000|2024-10-05 10:14:30|325.19|323.19|325.22|323.22|325.22|323.22|325.19|323.19|3
1728123300000|2024-10-05 10:15:00|325.21|323.21|325.23|323.23|325.23|323.23|325.2|323.2|4
1728123310000|2024-10-05 10:15:10|325.24|323.24|325.28|323.28|325.28|323.28|325.24|323.24|3
1728123320000|2024-10-05 10:15:20|325.27|323.27|325.27|323.27|325.27|323.27|325.27|323.27|1
1728123330000|2024-10-05 10:15:30|325.28|323.28|325.26|323.26|325.28|323.28|325.26|323.26|2
1728123340000|2024-10-05 10:15:40|325.25|323.25|325.25|323.25|325.25|323.25|325.25|323.25|1
1728123360000|2024-10-05 10:16:00|325.24|323.24|325.22|323.22|325.24|323.24|325.22|323.22|2
1728123400000|2024-10-05 10:16:40|325.21|323.21|325.21|323.21|325.21|323.21|325.21|323.21|1
1728123430000|2024-10-05 10:17:10|325.14|323.14|325.11|323.11|325.15|323.15|325.11|323.11|3
1728123470000|2024-10-05 10:17:50|325.13|323.13|325.16|323.16|325.16|323.16|325.13|323.13|3
1728123480000|2024-10-05 10:18:00|325.17|323.17|325.23|323.23|325.23|323.23|325.17|323.17|2
1728123500000|2024-10-05 10:18:20|325.22|323.22|325.14|323.14|325.22|323.22|325.13|323.13|9
1728123510000|2024-10-05 10:18:30|325.13|323.13|325.14|323.14|325.14|323.14|325.13|323.13|4
1728123520000|2024-10-05 10:18:40|325.13|323.13|325.17|323.17|325.17|323.17|325.13|323.13|3
1728123530000|2024-10-05 10:18:50|325.16|323.16|325.15|323.15|325.16|323.16|325.14|323.14|4
1728123540000|2024-10-05 10:19:00|325.14|323.14|325.14|323.14|325.14|323.14|325.14|323.14|1
1728123550000|2024-10-05 10:19:10|325.16|323.16|325.23|323.23|325.23|323.23|325.16|323.16|4
1728123580000|2024-10-05 10:19:40|325.2|323.2|325.2|323.2|325.2|323.2|325.2|323.2|1
1728123590000|2024-10-05 10:19:50|325.23|323.23|325.23|323.23|325.23|323.23|325.23|323.23|1
1728123610000|2024-10-05 10:20:10|325.22|323.22|325.2|323.2|325.25|323.25|325.2|323.2|3
1728123620000|2024-10-05 10:20:20|325.01|323.01|324.87|322.87|325.01|323.01|324.84|322.84|11
1728123630000|2024-10-05 10:20:30|324.88|322.88|324.7|322.7|324.88|322.88|324.69|322.69|17
1728123640000|2024-10-05 10:20:40|324.69|322.69|324.73|322.73|324.73|322.73|324.69|322.69|4
1728123650000|2024-10-05 10:20:50|324.76|322.76|324.8|322.8|324.8|322.8|324.76|322.76|5
1728123660000|2024-10-05 10:21:00|324.81|322.81|324.63|322.63|324.87|322.87|324.63|322.63|8
1728123670000|2024-10-05 10:21:10|324.64|322.64|324.4|322.4|324.64|322.64|324.39|322.39|12
1728123680000|2024-10-05 10:21:20|324.48|322.48|324.65|322.65|324.65|322.65|324.48|322.48|7
1728123690000|2024-10-05 10:21:30|324.64|322.64|324.65|322.65|324.65|322.65|324.62|322.62|4
1728123700000|2024-10-05 10:21:40|324.66|322.66|324.76|322.76|324.76|322.76|324.66|322.66|8
1728123710000|2024-10-05 10:21:50|324.8|322.8|324.78|322.78|324.8|322.8|324.78|322.78|2
1728123720000|2024-10-05 10:22:00|324.8|322.8|324.76|322.76|324.8|322.8|324.76|322.76|6
1728123740000|2024-10-05 10:22:20|324.72|322.72|324.69|322.69|324.72|322.72|324.69|322.69|3
1728123750000|2024-10-05 10:22:30|324.71|322.71|324.76|322.76|324.76|322.76|324.71|322.71|4
1728123760000|2024-10-05 10:22:40|324.75|322.75|324.7|322.7|324.75|322.75|324.7|322.7|3
1728123770000|2024-10-05 10:22:50|324.69|322.69|324.69|322.69|324.69|322.69|324.69|322.69|1
1728123780000|2024-10-05 10:23:00|324.71|322.71|324.71|322.71|324.71|322.71|324.71|322.71|1
1728123790000|2024-10-05 10:23:10|324.69|322.69|324.69|322.69|324.69|322.69|324.69|322.69|1
1728123800000|2024-10-05 10:23:20|324.68|322.68|324.62|322.62|324.68|322.68|324.62|322.62|4
1728123810000|2024-10-05 10:23:30|324.6|322.6|324.62|322.62|324.62|322.62|324.6|322.6|2
1728123820000|2024-10-05 10:23:40|324.6|322.6|324.6|322.6|324.62|322.62|324.6|322.6|3
1728123830000|2024-10-05 10:23:50|324.59|322.59|324.55|322.55|324.6|322.6|324.55|322.55|6
1728123850000|2024-10-05 10:24:10|324.57|322.57|324.62|322.62|324.62|322.62|324.57|322.57|2
1728123860000|2024-10-05 10:24:20|324.6|322.6|324.59|322.59|324.6|322.6|324.59|322.59|2
1728123880000|2024-10-05 10:24:40|324.61|322.61|324.62|322.62|324.62|322.62|324.61|322.61|2
1728123890000|2024-10-05 10:24:50|324.6|322.6|324.61|322.61|324.62|322.62|324.6|322.6|3
1728123900000|2024-10-05 10:25:00|324.59|322.59|324.59|322.59|324.61|322.61|324.59|322.59|3
1728123910000|2024-10-05 10:25:10|324.58|322.58|324.57|322.57|324.58|322.58|324.57|322.57|2
1728123930000|2024-10-05 10:25:30|324.58|322.58|324.59|322.59|324.61|322.61|324.58|322.58|3
1728123940000|2024-10-05 10:25:40|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1728123960000|2024-10-05 10:26:00|324.63|322.63|324.7|322.7|324.7|322.7|324.63|322.63|4
1728123970000|2024-10-05 10:26:10|324.72|322.72|324.7|322.7|324.72|322.72|324.7|322.7|2
1728123980000|2024-10-05 10:26:20|324.69|322.69|324.76|322.76|324.76|322.76|324.69|322.69|6
1728124000000|2024-10-05 10:26:40|324.77|322.77|324.82|322.82|324.82|322.82|324.77|322.77|11
1728124010000|2024-10-05 10:26:50|324.81|322.81|324.81|322.81|324.82|322.82|324.81|322.81|5
1728124020000|2024-10-05 10:27:00|324.8|322.8|324.79|322.79|324.8|322.8|324.79|322.79|2
1728124030000|2024-10-05 10:27:10|324.77|322.77|324.78|322.78|324.78|322.78|324.77|322.77|2
1728124060000|2024-10-05 10:27:40|324.76|322.76|324.57|322.57|324.76|322.76|324.54|322.54|7
1728124080000|2024-10-05 10:28:00|324.58|322.58|324.58|322.58|324.58|322.58|324.58|322.58|1
1728124110000|2024-10-05 10:28:30|324.59|322.59|324.66|322.66|324.66|322.66|324.59|322.59|3
1728124140000|2024-10-05 10:29:00|324.67|322.67|324.7|322.7|324.7|322.7|324.67|322.67|4
1728124150000|2024-10-05 10:29:10|324.69|322.69|324.7|322.7|324.7|322.7|324.68|322.68|4
1728124160000|2024-10-05 10:29:20|324.71|322.71|324.7|322.7|324.71|322.71|324.7|322.7|2
1728124170000|2024-10-05 10:29:30|324.71|322.71|324.7|322.7|324.71|322.71|324.7|322.7|2
1728124180000|2024-10-05 10:29:40|324.73|322.73|324.81|322.81|324.83|322.83|324.73|322.73|8
1728124190000|2024-10-05 10:29:50|324.82|322.82|324.82|322.82|324.82|322.82|324.81|322.81|3
1728124200000|2024-10-05 10:30:00|324.83|322.83|324.87|322.87|324.87|322.87|324.83|322.83|4
1728124210000|2024-10-05 10:30:10|324.82|322.82|324.83|322.83|324.83|322.83|324.81|322.81|3
1728124230000|2024-10-05 10:30:30|324.85|322.85|324.83|322.83|324.85|322.85|324.83|322.83|2
1728124250000|2024-10-05 10:30:50|324.87|322.87|324.88|322.88|324.88|322.88|324.87|322.87|2
1728124260000|2024-10-05 10:31:00|324.87|322.87|324.78|322.78|324.87|322.87|324.78|322.78|5
1728124270000|2024-10-05 10:31:10|324.76|322.76|324.69|322.69|324.76|322.76|324.69|322.69|5
1728124280000|2024-10-05 10:31:20|324.68|322.68|324.66|322.66|324.68|322.68|324.64|322.64|6
1728124290000|2024-10-05 10:31:30|324.65|322.65|324.5|322.5|324.65|322.65|324.48|322.48|8
1728124300000|2024-10-05 10:31:40|324.48|322.48|324.48|322.48|324.5|322.5|324.48|322.48|3
1728124320000|2024-10-05 10:32:00|324.47|322.47|324.13|322.13|324.47|322.47|324.13|322.13|16
1728124330000|2024-10-05 10:32:10|324.19|322.19|324.12|322.12|324.19|322.19|324.09|322.09|10
1728124340000|2024-10-05 10:32:20|324.13|322.13|323.98|321.98|324.16|322.16|323.98|321.98|16
1728124350000|2024-10-05 10:32:30|323.99|321.99|323.99|321.99|323.99|321.99|323.97|321.97|4
1728124360000|2024-10-05 10:32:40|324.01|322.01|324.03|322.03|324.03|322.03|324.01|322.01|6
1728124370000|2024-10-05 10:32:50|324.04|322.04|324.09|322.09|324.09|322.09|324.04|322.04|5
1728124380000|2024-10-05 10:33:00|324.1|322.1|324.24|322.24|324.24|322.24|324.1|322.1|13
1728124390000|2024-10-05 10:33:10|324.25|322.25|324.42|322.42|324.43|322.43|324.25|322.25|10
1728124400000|2024-10-05 10:33:20|324.39|322.39|324.49|322.49|324.5|322.5|324.39|322.39|5
1728124410000|2024-10-05 10:33:30|324.47|322.47|324.43|322.43|324.49|322.49|324.43|322.43|3
1728124440000|2024-10-05 10:34:00|324.46|322.46|324.48|322.48|324.48|322.48|324.46|322.46|3
1728124450000|2024-10-05 10:34:10|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1728124460000|2024-10-05 10:34:20|324.48|322.48|324.48|322.48|324.48|322.48|324.48|322.48|1
1728124470000|2024-10-05 10:34:30|324.49|322.49|324.5|322.5|324.5|322.5|324.49|322.49|2
1728124490000|2024-10-05 10:34:50|324.49|322.49|324.46|322.46|324.49|322.49|324.46|322.46|4
1728124500000|2024-10-05 10:35:00|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1728124520000|2024-10-05 10:35:20|324.42|322.42|324.34|322.34|324.42|322.42|324.32|322.32|7
1728124530000|2024-10-05 10:35:30|324.32|322.32|324.21|322.21|324.34|322.34|324.21|322.21|8
1728124550000|2024-10-05 10:35:50|324.19|322.19|324.16|322.16|324.19|322.19|324.15|322.15|5
1728124560000|2024-10-05 10:36:00|324.17|322.17|324.17|322.17|324.29|322.29|324.17|322.17|13
1728124570000|2024-10-05 10:36:10|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|1
1728124590000|2024-10-05 10:36:30|324.17|322.17|324.23|322.23|324.23|322.23|324.17|322.17|5
1728124610000|2024-10-05 10:36:50|324.28|322.28|324.31|322.31|324.31|322.31|324.28|322.28|3
1728124620000|2024-10-05 10:37:00|324.32|322.32|324.33|322.33|324.33|322.33|324.32|322.32|2
1728124630000|2024-10-05 10:37:10|324.34|322.34|324.33|322.33|324.34|322.34|324.31|322.31|5
1728124650000|2024-10-05 10:37:30|324.37|322.37|324.33|322.33|324.37|322.37|324.33|322.33|2
1728124680000|2024-10-05 10:38:00|324.34|322.34|324.36|322.36|324.36|322.36|324.34|322.34|3
1728124690000|2024-10-05 10:38:10|324.39|322.39|324.38|322.38|324.39|322.39|324.38|322.38|2
1728124700000|2024-10-05 10:38:20|324.4|322.4|324.49|322.49|324.5|322.5|324.4|322.4|7
1728124710000|2024-10-05 10:38:30|324.47|322.47|324.33|322.33|324.47|322.47|324.33|322.33|6
1728124720000|2024-10-05 10:38:40|324.34|322.34|324.36|322.36|324.36|322.36|324.34|322.34|2
1728124730000|2024-10-05 10:38:50|324.38|322.38|324.36|322.36|324.38|322.38|324.32|322.32|6
1728124740000|2024-10-05 10:39:00|324.35|322.35|324.37|322.37|324.37|322.37|324.35|322.35|3
1728124750000|2024-10-05 10:39:10|324.36|322.36|324.37|322.37|324.4|322.4|324.35|322.35|5
1728124760000|2024-10-05 10:39:20|324.39|322.39|324.39|322.39|324.39|322.39|324.39|322.39|1
1728124790000|2024-10-05 10:39:50|324.41|322.41|324.4|322.4|324.42|322.42|324.4|322.4|3
1728124800000|2024-10-05 10:40:00|324.39|322.39|324.39|322.39|324.42|322.42|324.39|322.39|9
1728124810000|2024-10-05 10:40:10|324.38|322.38|324.27|322.27|324.38|322.38|324.27|322.27|8
1728124820000|2024-10-05 10:40:20|324.28|322.28|324.36|322.36|324.36|322.36|324.28|322.28|4
1728124830000|2024-10-05 10:40:30|324.35|322.35|324.36|322.36|324.36|322.36|324.35|322.35|2
1728124840000|2024-10-05 10:40:40|324.37|322.37|324.48|322.48|324.48|322.48|324.37|322.37|5
1728124860000|2024-10-05 10:41:00|324.41|322.41|324.53|322.53|324.53|322.53|324.4|322.4|11
1728124870000|2024-10-05 10:41:10|324.56|322.56|324.58|322.58|324.61|322.61|324.56|322.56|5
1728124890000|2024-10-05 10:41:30|324.59|322.59|324.61|322.61|324.61|322.61|324.59|322.59|2
1728124900000|2024-10-05 10:41:40|324.6|322.6|324.61|322.61|324.61|322.61|324.6|322.6|2
1728124910000|2024-10-05 10:41:50|324.6|322.6|324.59|322.59|324.6|322.6|324.59|322.59|2
1728124920000|2024-10-05 10:42:00|324.6|322.6|324.7|322.7|324.7|322.7|324.58|322.58|6
1728124930000|2024-10-05 10:42:10|324.69|322.69|324.69|322.69|324.69|322.69|324.67|322.67|3
1728124960000|2024-10-05 10:42:40|324.64|322.64|324.63|322.63|324.64|322.64|324.63|322.63|2
1728124970000|2024-10-05 10:42:50|324.59|322.59|324.66|322.66|324.66|322.66|324.59|322.59|6
1728124980000|2024-10-05 10:43:00|324.64|322.64|324.58|322.58|324.64|322.64|324.58|322.58|6
1728125020000|2024-10-05 10:43:40|324.59|322.59|324.59|322.59|324.59|322.59|324.59|322.59|1
1728125030000|2024-10-05 10:43:50|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1728125040000|2024-10-05 10:44:00|324.6|322.6|324.6|322.6|324.61|322.61|324.6|322.6|7
1728125050000|2024-10-05 10:44:10|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1728125060000|2024-10-05 10:44:20|324.62|322.62|324.66|322.66|324.67|322.67|324.62|322.62|5
1728125070000|2024-10-05 10:44:30|324.68|322.68|324.69|322.69|324.69|322.69|324.68|322.68|2
1728125080000|2024-10-05 10:44:40|324.67|322.67|324.65|322.65|324.67|322.67|324.63|322.63|3
1728125100000|2024-10-05 10:45:00|324.66|322.66|324.69|322.69|324.69|322.69|324.66|322.66|2
1728125110000|2024-10-05 10:45:10|324.71|322.71|324.58|322.58|324.71|322.71|324.52|322.52|9
1728125120000|2024-10-05 10:45:20|324.59|322.59|324.6|322.6|324.61|322.61|324.59|322.59|3
1728125130000|2024-10-05 10:45:30|324.62|322.62|324.5|322.5|324.68|322.68|324.5|322.5|15
1728125140000|2024-10-05 10:45:40|324.49|322.49|324.46|322.46|324.51|322.51|324.46|322.46|5
1728125160000|2024-10-05 10:46:00|324.41|322.41|324.43|322.43|324.44|322.44|324.38|322.38|8
1728125170000|2024-10-05 10:46:10|324.41|322.41|324.5|322.5|324.52|322.52|324.41|322.41|6
1728125180000|2024-10-05 10:46:20|324.49|322.49|324.49|322.49|324.5|322.5|324.49|322.49|3
1728125190000|2024-10-05 10:46:30|324.52|322.52|324.54|322.54|324.54|322.54|324.52|322.52|2
1728125200000|2024-10-05 10:46:40|324.52|322.52|324.52|322.52|324.52|322.52|324.52|322.52|1
1728125210000|2024-10-05 10:46:50|324.54|322.54|324.54|322.54|324.54|322.54|324.52|322.52|5
1728125220000|2024-10-05 10:47:00|324.56|322.56|324.58|322.58|324.63|322.63|324.56|322.56|11
1728125230000|2024-10-05 10:47:10|324.59|322.59|324.5|322.5|324.6|322.6|324.5|322.5|13
1728125240000|2024-10-05 10:47:20|324.46|322.46|324.46|322.46|324.46|322.46|324.46|322.46|1
1728125250000|2024-10-05 10:47:30|324.45|322.45|324.4|322.4|324.45|322.45|324.4|322.4|4
1728125270000|2024-10-05 10:47:50|324.41|322.41|324.43|322.43|324.45|322.45|324.41|322.41|5
1728125280000|2024-10-05 10:48:00|324.42|322.42|324.3|322.3|324.44|322.44|324.29|322.29|16
1728125300000|2024-10-05 10:48:20|324.31|322.31|324.31|322.31|324.32|322.32|324.31|322.31|7
1728125310000|2024-10-05 10:48:30|324.3|322.3|324.27|322.27|324.3|322.3|324.26|322.26|5
1728125320000|2024-10-05 10:48:40|324.25|322.25|324.24|322.24|324.25|322.25|324.19|322.19|14
1728125330000|2024-10-05 10:48:50|324.25|322.25|324.36|322.36|324.36|322.36|324.25|322.25|7
1728125340000|2024-10-05 10:49:00|324.4|322.4|324.39|322.39|324.41|322.41|324.39|322.39|4
1728125350000|2024-10-05 10:49:10|324.37|322.37|324.35|322.35|324.38|322.38|324.35|322.35|3
1728125360000|2024-10-05 10:49:20|324.36|322.36|324.35|322.35|324.36|322.36|324.33|322.33|4
1728125370000|2024-10-05 10:49:30|324.34|322.34|324.35|322.35|324.35|322.35|324.34|322.34|2
1728125380000|2024-10-05 10:49:40|324.34|322.34|324.31|322.31|324.34|322.34|324.29|322.29|10
1728125390000|2024-10-05 10:49:50|324.3|322.3|324.27|322.27|324.3|322.3|324.25|322.25|5
1728125400000|2024-10-05 10:50:00|324.25|322.25|324.27|322.27|324.27|322.27|324.25|322.25|4
1728125410000|2024-10-05 10:50:10|324.29|322.29|324.29|322.29|324.29|322.29|324.29|322.29|1
1728125420000|2024-10-05 10:50:20|324.31|322.31|324.31|322.31|324.31|322.31|324.31|322.31|1
1728125430000|2024-10-05 10:50:30|324.29|322.29|324.26|322.26|324.3|322.3|324.26|322.26|8
1728125440000|2024-10-05 10:50:40|324.25|322.25|324.26|322.26|324.26|322.26|324.22|322.22|5
1728125450000|2024-10-05 10:50:50|324.28|322.28|324.31|322.31|324.32|322.32|324.28|322.28|8
1728125460000|2024-10-05 10:51:00|324.3|322.3|324.27|322.27|324.3|322.3|324.27|322.27|4
1728125470000|2024-10-05 10:51:10|324.26|322.26|324.26|322.26|324.26|322.26|324.26|322.26|1
1728125480000|2024-10-05 10:51:20|324.27|322.27|324.27|322.27|324.27|322.27|324.27|322.27|1
1728125490000|2024-10-05 10:51:30|324.28|322.28|324.27|322.27|324.28|322.28|324.27|322.27|2
1728125520000|2024-10-05 10:52:00|324.23|322.23|324.16|322.16|324.23|322.23|324.16|322.16|4
1728125540000|2024-10-05 10:52:20|324.17|322.17|324.19|322.19|324.19|322.19|324.17|322.17|2
1728125550000|2024-10-05 10:52:30|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1728125580000|2024-10-05 10:53:00|324.17|322.17|324.16|322.16|324.17|322.17|324.16|322.16|2
1728125590000|2024-10-05 10:53:10|324.17|322.17|324.22|322.22|324.22|322.22|324.17|322.17|5
1728125600000|2024-10-05 10:53:20|324.27|322.27|324.3|322.3|324.32|322.32|324.27|322.27|6
1728125610000|2024-10-05 10:53:30|324.29|322.29|324.3|322.3|324.3|322.3|324.29|322.29|2
1728125630000|2024-10-05 10:53:50|324.32|322.32|324.35|322.35|324.36|322.36|324.32|322.32|8
1728125640000|2024-10-05 10:54:00|324.36|322.36|324.37|322.37|324.37|322.37|324.36|322.36|2
1728125650000|2024-10-05 10:54:10|324.39|322.39|324.44|322.44|324.45|322.45|324.39|322.39|4
1728125660000|2024-10-05 10:54:20|324.43|322.43|324.45|322.45|324.47|322.47|324.43|322.43|5
1728125680000|2024-10-05 10:54:40|324.42|322.42|324.44|322.44|324.44|322.44|324.42|322.42|2
1728125690000|2024-10-05 10:54:50|324.45|322.45|324.45|322.45|324.45|322.45|324.45|322.45|1
1728125700000|2024-10-05 10:55:00|324.47|322.47|324.48|322.48|324.48|322.48|324.47|322.47|2
1728125760000|2024-10-05 10:56:00|324.46|322.46|324.46|322.46|324.46|322.46|324.44|322.44|5
1728125770000|2024-10-05 10:56:10|324.47|322.47|324.45|322.45|324.48|322.48|324.45|322.45|4
1728125780000|2024-10-05 10:56:20|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1728125790000|2024-10-05 10:56:30|324.45|322.45|324.44|322.44|324.45|322.45|324.43|322.43|3
1728125800000|2024-10-05 10:56:40|324.42|322.42|324.41|322.41|324.43|322.43|324.39|322.39|9
1728125810000|2024-10-05 10:56:50|324.4|322.4|324.4|322.4|324.4|322.4|324.4|322.4|1
1728125820000|2024-10-05 10:57:00|324.38|322.38|324.35|322.35|324.38|322.38|324.34|322.34|9
1728125830000|2024-10-05 10:57:10|324.33|322.33|324.29|322.29|324.33|322.33|324.28|322.28|4
1728125840000|2024-10-05 10:57:20|324.28|322.28|324.25|322.25|324.28|322.28|324.23|322.23|3
1728125860000|2024-10-05 10:57:40|324.18|322.18|324.1|322.1|324.18|322.18|324.1|322.1|6
1728125870000|2024-10-05 10:57:50|324.08|322.08|324.07|322.07|324.08|322.08|324.06|322.06|6
1728125880000|2024-10-05 10:58:00|324.1|322.1|324.12|322.12|324.12|322.12|324.09|322.09|4
1728125890000|2024-10-05 10:58:10|324.16|322.16|324.23|322.23|324.23|322.23|324.16|322.16|5
1728125900000|2024-10-05 10:58:20|324.21|322.21|324.08|322.08|324.21|322.21|324.08|322.08|6
1728125910000|2024-10-05 10:58:30|324.11|322.11|323.97|321.97|324.11|322.11|323.93|321.93|10
1728125920000|2024-10-05 10:58:40|323.95|321.95|323.89|321.89|323.95|321.95|323.87|321.87|3
1728125930000|2024-10-05 10:58:50|323.91|321.91|324.03|322.03|324.07|322.07|323.91|321.91|13
1728125940000|2024-10-05 10:59:00|324.02|322.02|324.04|322.04|324.04|322.04|324.02|322.02|2
1728125960000|2024-10-05 10:59:20|324.07|322.07|324.07|322.07|324.07|322.07|324.07|322.07|1
1728125980000|2024-10-05 10:59:40|324.09|322.09|324.09|322.09|324.09|322.09|324.09|322.09|1
1728126000000|2024-10-05 11:00:00|324.01|322.01|324|322|324.06|322.06|323.98|321.98|16
1728126010000|2024-10-05 11:00:10|324.01|322.01|324.01|322.01|324.01|322.01|324.01|322.01|1
1728126020000|2024-10-05 11:00:20|324|322|324.05|322.05|324.09|322.09|323.97|321.97|9
1728126040000|2024-10-05 11:00:40|324.03|322.03|323.84|321.84|324.03|322.03|323.84|321.84|10
1728126060000|2024-10-05 11:01:00|323.85|321.85|323.92|321.92|323.92|321.92|323.85|321.85|5
1728126070000|2024-10-05 11:01:10|323.91|321.91|323.84|321.84|323.91|321.91|323.84|321.84|6
1728126080000|2024-10-05 11:01:20|323.8|321.8|323.8|321.8|323.82|321.82|323.69|321.69|10
1728126100000|2024-10-05 11:01:40|323.89|321.89|323.92|321.92|323.95|321.95|323.89|321.89|8
1728126120000|2024-10-05 11:02:00|323.91|321.91|324|322|324|322|323.91|321.91|5
1728126130000|2024-10-05 11:02:10|323.98|321.98|324.02|322.02|324.02|322.02|323.98|321.98|7
1728126140000|2024-10-05 11:02:20|324|322|324|322|324|322|324|322|1
1728126150000|2024-10-05 11:02:30|324.01|322.01|324.18|322.18|324.18|322.18|324.01|322.01|5
1728126170000|2024-10-05 11:02:50|324.2|322.2|324.2|322.2|324.2|322.2|324.2|322.2|1
1728126200000|2024-10-05 11:03:20|324.3|322.3|324.32|322.32|324.32|322.32|324.3|322.3|2
1728126220000|2024-10-05 11:03:40|324.33|322.33|324.45|322.45|324.46|322.46|324.33|322.33|4
1728126240000|2024-10-05 11:04:00|324.46|322.46|324.47|322.47|324.5|322.5|324.41|322.41|9
1728126270000|2024-10-05 11:04:30|324.49|322.49|324.58|322.58|324.61|322.61|324.49|322.49|5
1728126280000|2024-10-05 11:04:40|324.59|322.59|324.58|322.58|324.6|322.6|324.58|322.58|3
1728126290000|2024-10-05 11:04:50|324.57|322.57|324.57|322.57|324.57|322.57|324.57|322.57|1
1728126300000|2024-10-05 11:05:00|324.55|322.55|324.49|322.49|324.55|322.55|324.42|322.42|7
1728126310000|2024-10-05 11:05:10|324.47|322.47|324.46|322.46|324.47|322.47|324.46|322.46|2
1728126330000|2024-10-05 11:05:30|324.44|322.44|324.38|322.38|324.44|322.44|324.38|322.38|2
1728126350000|2024-10-05 11:05:50|324.39|322.39|324.37|322.37|324.39|322.39|324.35|322.35|5
1728126360000|2024-10-05 11:06:00|324.39|322.39|324.41|322.41|324.41|322.41|324.39|322.39|2
1728126370000|2024-10-05 11:06:10|324.39|322.39|324.21|322.21|324.42|322.42|324.14|322.14|13
1728126380000|2024-10-05 11:06:20|324.2|322.2|324.22|322.22|324.22|322.22|324.2|322.2|6
1728126390000|2024-10-05 11:06:30|324.21|322.21|324.24|322.24|324.26|322.26|324.21|322.21|5
1728126400000|2024-10-05 11:06:40|324.23|322.23|324.25|322.25|324.25|322.25|324.23|322.23|2
1728126410000|2024-10-05 11:06:50|324.26|322.26|324.36|322.36|324.36|322.36|324.25|322.25|8
1728126420000|2024-10-05 11:07:00|324.37|322.37|324.39|322.39|324.41|322.41|324.37|322.37|6
1728126430000|2024-10-05 11:07:10|324.4|322.4|324.4|322.4|324.4|322.4|324.4|322.4|1
1728126440000|2024-10-05 11:07:20|324.41|322.41|324.35|322.35|324.41|322.41|324.35|322.35|3
1728126450000|2024-10-05 11:07:30|324.37|322.37|324.38|322.38|324.38|322.38|324.37|322.37|2
1728126460000|2024-10-05 11:07:40|324.37|322.37|324.38|322.38|324.38|322.38|324.37|322.37|4
1728126470000|2024-10-05 11:07:50|324.37|322.37|324.39|322.39|324.39|322.39|324.37|322.37|2
1728126480000|2024-10-05 11:08:00|324.57|322.57|324.71|322.71|324.71|322.71|324.57|322.57|16
1728126490000|2024-10-05 11:08:10|324.72|322.72|324.88|322.88|324.88|322.88|324.72|322.72|8
1728126500000|2024-10-05 11:08:20|324.86|322.86|324.84|322.84|324.86|322.86|324.82|322.82|4
1728126510000|2024-10-05 11:08:30|324.82|322.82|324.84|322.84|324.84|322.84|324.82|322.82|4
1728126520000|2024-10-05 11:08:40|324.82|322.82|324.82|322.82|324.82|322.82|324.82|322.82|1
1728126530000|2024-10-05 11:08:50|324.83|322.83|324.84|322.84|324.84|322.84|324.82|322.82|4
1728126540000|2024-10-05 11:09:00|324.85|322.85|324.82|322.82|324.85|322.85|324.82|322.82|5
1728126550000|2024-10-05 11:09:10|324.83|322.83|324.88|322.88|324.88|322.88|324.83|322.83|2
1728126590000|2024-10-05 11:09:50|324.9|322.9|324.93|322.93|324.93|322.93|324.9|322.9|4
1728126600000|2024-10-05 11:10:00|324.96|322.96|324.91|322.91|324.96|322.96|324.91|322.91|4
1728126610000|2024-10-05 11:10:10|324.9|322.9|324.84|322.84|324.9|322.9|324.84|322.84|5
1728126620000|2024-10-05 11:10:20|324.93|322.93|324.96|322.96|324.96|322.96|324.93|322.93|2
1728126630000|2024-10-05 11:10:30|324.94|322.94|325|323|325.02|323.02|324.94|322.94|7
1728126660000|2024-10-05 11:11:00|324.98|322.98|324.99|322.99|324.99|322.99|324.98|322.98|2
1728126680000|2024-10-05 11:11:20|324.97|322.97|324.97|322.97|324.97|322.97|324.97|322.97|1
1728126690000|2024-10-05 11:11:30|324.98|322.98|324.89|322.89|324.98|322.98|324.89|322.89|5
1728126710000|2024-10-05 11:11:50|324.88|322.88|324.86|322.86|324.88|322.88|324.84|322.84|5
1728126720000|2024-10-05 11:12:00|324.84|322.84|324.86|322.86|324.86|322.86|324.84|322.84|4
1728126730000|2024-10-05 11:12:10|324.84|322.84|324.86|322.86|324.86|322.86|324.84|322.84|2
1728126740000|2024-10-05 11:12:20|324.84|322.84|324.86|322.86|324.86|322.86|324.84|322.84|2
1728126750000|2024-10-05 11:12:30|324.84|322.84|324.84|322.84|324.84|322.84|324.84|322.84|1
1728126780000|2024-10-05 11:13:00|324.82|322.82|324.83|322.83|324.83|322.83|324.82|322.82|2
1728126790000|2024-10-05 11:13:10|324.86|322.86|324.86|322.86|324.86|322.86|324.86|322.86|1
1728126800000|2024-10-05 11:13:20|324.88|322.88|324.99|322.99|324.99|322.99|324.88|322.88|4
1728126810000|2024-10-05 11:13:30|324.98|322.98|324.95|322.95|325|323|324.95|322.95|4
1728126820000|2024-10-05 11:13:40|324.94|322.94|324.96|322.96|324.96|322.96|324.93|322.93|3
1728126830000|2024-10-05 11:13:50|324.97|322.97|324.97|322.97|324.99|322.99|324.97|322.97|6
1728126840000|2024-10-05 11:14:00|324.99|322.99|325|323|325.02|323.02|324.99|322.99|5
1728126880000|2024-10-05 11:14:40|324.99|322.99|324.99|322.99|324.99|322.99|324.96|322.96|3
1728126890000|2024-10-05 11:14:50|324.98|322.98|324.94|322.94|324.98|322.98|324.94|322.94|3
1728126900000|2024-10-05 11:15:00|324.97|322.97|324.87|322.87|324.97|322.97|324.87|322.87|3
1728126910000|2024-10-05 11:15:10|324.85|322.85|324.85|322.85|324.85|322.85|324.85|322.85|1
1728126920000|2024-10-05 11:15:20|324.86|322.86|324.97|322.97|324.98|322.98|324.86|322.86|8
1728126930000|2024-10-05 11:15:30|324.95|322.95|324.92|322.92|324.95|322.95|324.92|322.92|2
1728126940000|2024-10-05 11:15:40|324.94|322.94|324.96|322.96|324.96|322.96|324.94|322.94|2
1728126950000|2024-10-05 11:15:50|324.94|322.94|324.96|322.96|324.96|322.96|324.94|322.94|2
1728126960000|2024-10-05 11:16:00|324.94|322.94|324.91|322.91|324.94|322.94|324.91|322.91|3
1728126970000|2024-10-05 11:16:10|324.88|322.88|324.84|322.84|324.88|322.88|324.84|322.84|3
1728126980000|2024-10-05 11:16:20|324.82|322.82|324.84|322.84|324.84|322.84|324.82|322.82|2
1728126990000|2024-10-05 11:16:30|324.9|322.9|324.89|322.89|324.9|322.9|324.88|322.88|3
1728127000000|2024-10-05 11:16:40|324.9|322.9|325.09|323.09|325.1|323.1|324.9|322.9|9
1728127010000|2024-10-05 11:16:50|325.04|323.04|325.02|323.02|325.08|323.08|325.02|323.02|6
1728127020000|2024-10-05 11:17:00|325.01|323.01|324.96|322.96|325.01|323.01|324.96|322.96|4
1728127030000|2024-10-05 11:17:10|324.94|322.94|324.88|322.88|324.94|322.94|324.88|322.88|3
1728127040000|2024-10-05 11:17:20|324.89|322.89|324.9|322.9|324.9|322.9|324.89|322.89|2
1728127070000|2024-10-05 11:17:50|324.88|322.88|324.88|322.88|324.88|322.88|324.88|322.88|1
1728127110000|2024-10-05 11:18:30|324.87|322.87|324.87|322.87|324.87|322.87|324.87|322.87|1
1728127120000|2024-10-05 11:18:40|324.88|322.88|324.78|322.78|324.88|322.88|324.78|322.78|7
1728127130000|2024-10-05 11:18:50|324.79|322.79|324.79|322.79|324.79|322.79|324.79|322.79|1
1728127150000|2024-10-05 11:19:10|324.78|322.78|324.78|322.78|324.78|322.78|324.78|322.78|1
1728127160000|2024-10-05 11:19:20|324.79|322.79|324.81|322.81|324.81|322.81|324.79|322.79|3
1728127180000|2024-10-05 11:19:40|324.83|322.83|324.91|322.91|324.91|322.91|324.83|322.83|6
1728127190000|2024-10-05 11:19:50|324.93|322.93|324.91|322.91|324.93|322.93|324.91|322.91|2
1728127200000|2024-10-05 11:20:00|324.9|322.9|324.89|322.89|324.9|322.9|324.89|322.89|2
1728127210000|2024-10-05 11:20:10|324.88|322.88|324.81|322.81|324.88|322.88|324.81|322.81|4
1728127220000|2024-10-05 11:20:20|324.82|322.82|324.91|322.91|324.92|322.92|324.82|322.82|6
1728127230000|2024-10-05 11:20:30|324.93|322.93|324.93|322.93|324.93|322.93|324.93|322.93|1
1728127240000|2024-10-05 11:20:40|324.95|322.95|324.95|322.95|325.02|323.02|324.95|322.95|6
1728127250000|2024-10-05 11:20:50|324.93|322.93|324.9|322.9|324.93|322.93|324.89|322.89|4
1728127260000|2024-10-05 11:21:00|324.93|322.93|324.93|322.93|324.93|322.93|324.93|322.93|1
1728127270000|2024-10-05 11:21:10|324.91|322.91|324.91|322.91|324.91|322.91|324.91|322.91|1
1728127300000|2024-10-05 11:21:40|324.9|322.9|324.89|322.89|324.9|322.9|324.89|322.89|2
1728127310000|2024-10-05 11:21:50|324.87|322.87|324.82|322.82|324.87|322.87|324.82|322.82|5
1728127320000|2024-10-05 11:22:00|324.83|322.83|324.86|322.86|324.87|322.87|324.83|322.83|6
1728127330000|2024-10-05 11:22:10|324.87|322.87|324.87|322.87|324.87|322.87|324.87|322.87|1
1728127380000|2024-10-05 11:23:00|324.86|322.86|324.83|322.83|324.86|322.86|324.83|322.83|5
1728127390000|2024-10-05 11:23:10|324.8|322.8|324.76|322.76|324.8|322.8|324.76|322.76|5
1728127400000|2024-10-05 11:23:20|324.79|322.79|324.79|322.79|324.79|322.79|324.79|322.79|1
1728127450000|2024-10-05 11:24:10|324.77|322.77|324.66|322.66|324.77|322.77|324.66|322.66|5
1728127470000|2024-10-05 11:24:30|324.67|322.67|324.82|322.82|324.82|322.82|324.67|322.67|10
1728127480000|2024-10-05 11:24:40|324.83|322.83|324.84|322.84|324.84|322.84|324.83|322.83|4
1728127490000|2024-10-05 11:24:50|324.85|322.85|324.87|322.87|324.87|322.87|324.85|322.85|2
1728127500000|2024-10-05 11:25:00|324.86|322.86|324.86|322.86|324.86|322.86|324.86|322.86|1
1728127510000|2024-10-05 11:25:10|324.83|322.83|324.81|322.81|324.83|322.83|324.81|322.81|2
1728127520000|2024-10-05 11:25:20|324.79|322.79|324.77|322.77|324.79|322.79|324.76|322.76|3
1728127550000|2024-10-05 11:25:50|324.75|322.75|324.75|322.75|324.75|322.75|324.75|322.75|1
1728127580000|2024-10-05 11:26:20|324.79|322.79|324.79|322.79|324.79|322.79|324.79|322.79|1
1728127610000|2024-10-05 11:26:50|324.77|322.77|324.75|322.75|324.77|322.77|324.73|322.73|3
1728127620000|2024-10-05 11:27:00|324.76|322.76|324.77|322.77|324.77|322.77|324.76|322.76|2
1728127660000|2024-10-05 11:27:40|324.79|322.79|324.79|322.79|324.79|322.79|324.79|322.79|1
1728127710000|2024-10-05 11:28:30|324.8|322.8|324.9|322.9|324.92|322.92|324.8|322.8|4
1728127740000|2024-10-05 11:29:00|324.85|322.85|324.78|322.78|324.85|322.85|324.78|322.78|4
1728127750000|2024-10-05 11:29:10|324.81|322.81|324.77|322.77|324.81|322.81|324.77|322.77|2
1728127770000|2024-10-05 11:29:30|324.7|322.7|324.78|322.78|324.78|322.78|324.7|322.7|3
1728127780000|2024-10-05 11:29:40|324.79|322.79|324.78|322.78|324.79|322.79|324.78|322.78|2
1728127790000|2024-10-05 11:29:50|324.79|322.79|324.79|322.79|324.79|322.79|324.79|322.79|1
1728127820000|2024-10-05 11:30:20|324.78|322.78|324.78|322.78|324.78|322.78|324.78|322.78|1
1728127860000|2024-10-05 11:31:00|324.79|322.79|324.86|322.86|324.93|322.93|324.79|322.79|8
1728127870000|2024-10-05 11:31:10|324.84|322.84|324.86|322.86|324.86|322.86|324.82|322.82|5
1728127880000|2024-10-05 11:31:20|324.84|322.84|324.82|322.82|324.84|322.84|324.82|322.82|2
1728127920000|2024-10-05 11:32:00|324.83|322.83|324.94|322.94|324.95|322.95|324.81|322.81|6
1728127930000|2024-10-05 11:32:10|324.93|322.93|324.93|322.93|324.95|322.95|324.91|322.91|4
1728127970000|2024-10-05 11:32:50|324.95|322.95|324.95|322.95|324.95|322.95|324.95|322.95|1
1728128000000|2024-10-05 11:33:20|324.96|322.96|324.96|322.96|324.96|322.96|324.96|322.96|1
1728128010000|2024-10-05 11:33:30|324.97|322.97|325.01|323.01|325.08|323.08|324.97|322.97|9
1728128030000|2024-10-05 11:33:50|325.03|323.03|325.03|323.03|325.03|323.03|325.03|323.03|1
1728128040000|2024-10-05 11:34:00|325.09|323.09|325.05|323.05|325.09|323.09|325.04|323.04|5
1728128120000|2024-10-05 11:35:20|325.04|323.04|324.98|322.98|325.04|323.04|324.98|322.98|3
1728128130000|2024-10-05 11:35:30|324.99|322.99|324.99|322.99|324.99|322.99|324.99|322.99|1
1728128140000|2024-10-05 11:35:40|325|323|324.98|322.98|325|323|324.98|322.98|5
1728128150000|2024-10-05 11:35:50|324.99|322.99|325.02|323.02|325.02|323.02|324.99|322.99|2
1728128180000|2024-10-05 11:36:20|325.06|323.06|325.08|323.08|325.08|323.08|325.06|323.06|2
1728128200000|2024-10-05 11:36:40|325.1|323.1|325.1|323.1|325.1|323.1|325.1|323.1|1
1728128260000|2024-10-05 11:37:40|325.11|323.11|325.1|323.1|325.11|323.11|325.1|323.1|2
1728128270000|2024-10-05 11:37:50|325.09|323.09|325.1|323.1|325.1|323.1|325.09|323.09|2
1728128290000|2024-10-05 11:38:10|325.08|323.08|325.05|323.05|325.1|323.1|325.05|323.05|7
1728128300000|2024-10-05 11:38:20|325.03|323.03|324.97|322.97|325.03|323.03|324.95|322.95|6
1728128340000|2024-10-05 11:39:00|324.98|322.98|325.01|323.01|325.01|323.01|324.98|322.98|3
1728128350000|2024-10-05 11:39:10|324.99|322.99|324.95|322.95|325.01|323.01|324.95|322.95|7
1728128360000|2024-10-05 11:39:20|324.96|322.96|324.96|322.96|324.96|322.96|324.94|322.94|5
1728128370000|2024-10-05 11:39:30|324.93|322.93|324.94|322.94|324.94|322.94|324.93|322.93|2
1728128380000|2024-10-05 11:39:40|324.95|322.95|324.96|322.96|324.96|322.96|324.95|322.95|2
1728128390000|2024-10-05 11:39:50|324.97|322.97|324.98|322.98|324.98|322.98|324.97|322.97|2
1728128450000|2024-10-05 11:40:50|324.97|322.97|324.92|322.92|324.97|322.97|324.92|322.92|5
1728128460000|2024-10-05 11:41:00|324.91|322.91|324.83|322.83|324.91|322.91|324.83|322.83|3
1728128470000|2024-10-05 11:41:10|324.85|322.85|324.85|322.85|324.85|322.85|324.85|322.85|1
1728128480000|2024-10-05 11:41:20|324.9|322.9|324.9|322.9|324.9|322.9|324.9|322.9|1
1728128490000|2024-10-05 11:41:30|325.09|323.09|325.01|323.01|325.11|323.11|325.01|323.01|7
1728128500000|2024-10-05 11:41:40|324.99|322.99|324.86|322.86|324.99|322.99|324.86|322.86|6
1728128510000|2024-10-05 11:41:50|324.87|322.87|324.9|322.9|324.9|322.9|324.87|322.87|2
1728128520000|2024-10-05 11:42:00|324.91|322.91|324.97|322.97|324.97|322.97|324.91|322.91|3
1728128530000|2024-10-05 11:42:10|324.98|322.98|325.02|323.02|325.02|323.02|324.98|322.98|3
1728128540000|2024-10-05 11:42:20|325.01|323.01|325.01|323.01|325.01|323.01|325.01|323.01|1
1728128570000|2024-10-05 11:42:50|325.1|323.1|325.11|323.11|325.11|323.11|325.1|323.1|2
1728128580000|2024-10-05 11:43:00|325.1|323.1|325|323|325.1|323.1|325|323|5
1728128590000|2024-10-05 11:43:10|324.98|322.98|324.98|322.98|324.98|322.98|324.98|322.98|1
1728128610000|2024-10-05 11:43:30|324.99|322.99|324.99|322.99|324.99|322.99|324.99|322.99|1
1728128630000|2024-10-05 11:43:50|324.98|322.98|324.96|322.96|324.98|322.98|324.95|322.95|3
1728128640000|2024-10-05 11:44:00|324.93|322.93|324.91|322.91|324.93|322.93|324.9|322.9|5
1728128650000|2024-10-05 11:44:10|324.9|322.9|324.88|322.88|324.9|322.9|324.85|322.85|13
1728128670000|2024-10-05 11:44:30|324.9|322.9|324.9|322.9|324.92|322.92|324.9|322.9|3
1728128680000|2024-10-05 11:44:40|324.86|322.86|324.86|322.86|324.86|322.86|324.86|322.86|1
1728128710000|2024-10-05 11:45:10|324.84|322.84|324.84|322.84|324.84|322.84|324.84|322.84|1
1728128720000|2024-10-05 11:45:20|324.87|322.87|324.85|322.85|324.87|322.87|324.85|322.85|3
1728128730000|2024-10-05 11:45:30|324.83|322.83|324.81|322.81|324.83|322.83|324.81|322.81|2
1728128740000|2024-10-05 11:45:40|324.82|322.82|324.77|322.77|324.82|322.82|324.76|322.76|5
1728128750000|2024-10-05 11:45:50|324.75|322.75|324.77|322.77|324.77|322.77|324.75|322.75|10
1728128760000|2024-10-05 11:46:00|324.75|322.75|324.77|322.77|324.77|322.77|324.75|322.75|4
1728128780000|2024-10-05 11:46:20|324.73|322.73|324.75|322.75|324.75|322.75|324.73|322.73|2
1728128790000|2024-10-05 11:46:30|324.76|322.76|324.75|322.75|324.76|322.76|324.75|322.75|6
1728128800000|2024-10-05 11:46:40|324.76|322.76|324.76|322.76|324.76|322.76|324.76|322.76|1
1728128820000|2024-10-05 11:47:00|324.74|322.74|324.7|322.7|324.74|322.74|324.7|322.7|3
1728128840000|2024-10-05 11:47:20|324.74|322.74|324.74|322.74|324.74|322.74|324.74|322.74|1
1728128860000|2024-10-05 11:47:40|324.75|322.75|324.75|322.75|324.75|322.75|324.75|322.75|1
1728128870000|2024-10-05 11:47:50|324.76|322.76|324.76|322.76|324.76|322.76|324.76|322.76|1
1728128880000|2024-10-05 11:48:00|324.74|322.74|324.74|322.74|324.74|322.74|324.74|322.74|1
1728128900000|2024-10-05 11:48:20|324.72|322.72|324.72|322.72|324.72|322.72|324.72|322.72|1
1728128910000|2024-10-05 11:48:30|324.71|322.71|324.72|322.72|324.72|322.72|324.71|322.71|2
1728128930000|2024-10-05 11:48:50|324.71|322.71|324.71|322.71|324.71|322.71|324.71|322.71|1
1728128940000|2024-10-05 11:49:00|324.72|322.72|324.71|322.71|324.72|322.72|324.71|322.71|8
1728128950000|2024-10-05 11:49:10|324.72|322.72|324.71|322.71|324.72|322.72|324.71|322.71|2
1728128960000|2024-10-05 11:49:20|324.72|322.72|324.72|322.72|324.72|322.72|324.72|322.72|1
1728129000000|2024-10-05 11:50:00|324.73|322.73|324.66|322.66|324.73|322.73|324.66|322.66|3
1728129020000|2024-10-05 11:50:20|324.64|322.64|324.64|322.64|324.64|322.64|324.64|322.64|1
1728129030000|2024-10-05 11:50:30|324.66|322.66|324.76|322.76|324.76|322.76|324.66|322.66|5
1728129050000|2024-10-05 11:50:50|324.75|322.75|324.74|322.74|324.75|322.75|324.74|322.74|2
1728129060000|2024-10-05 11:51:00|324.73|322.73|324.54|322.54|324.76|322.76|324.54|322.54|15
1728129070000|2024-10-05 11:51:10|324.52|322.52|324.52|322.52|324.52|322.52|324.52|322.52|1
1728129080000|2024-10-05 11:51:20|324.49|322.49|324.5|322.5|324.51|322.51|324.49|322.49|3
1728129090000|2024-10-05 11:51:30|324.53|322.53|324.55|322.55|324.55|322.55|324.53|322.53|2
1728129100000|2024-10-05 11:51:40|324.57|322.57|324.55|322.55|324.57|322.57|324.55|322.55|2
1728129110000|2024-10-05 11:51:50|324.6|322.6|324.6|322.6|324.6|322.6|324.6|322.6|1
1728129120000|2024-10-05 11:52:00|324.72|322.72|324.69|322.69|324.77|322.77|324.69|322.69|6
1728129130000|2024-10-05 11:52:10|324.67|322.67|324.62|322.62|324.67|322.67|324.6|322.6|6
1728129150000|2024-10-05 11:52:30|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1728129160000|2024-10-05 11:52:40|324.58|322.58|324.63|322.63|324.65|322.65|324.58|322.58|5
1728129180000|2024-10-05 11:53:00|324.67|322.67|324.66|322.66|324.67|322.67|324.66|322.66|2
1728129190000|2024-10-05 11:53:10|324.67|322.67|324.66|322.66|324.67|322.67|324.66|322.66|2
1728129200000|2024-10-05 11:53:20|324.67|322.67|324.66|322.66|324.67|322.67|324.66|322.66|2
1728129230000|2024-10-05 11:53:50|324.67|322.67|324.66|322.66|324.67|322.67|324.66|322.66|2
1728129240000|2024-10-05 11:54:00|324.67|322.67|324.67|322.67|324.67|322.67|324.67|322.67|1
1728129270000|2024-10-05 11:54:30|324.68|322.68|324.68|322.68|324.68|322.68|324.68|322.68|1
1728129300000|2024-10-05 11:55:00|324.67|322.67|324.67|322.67|324.67|322.67|324.66|322.66|3
1728129320000|2024-10-05 11:55:20|324.7|322.7|324.73|322.73|324.75|322.75|324.7|322.7|8
1728129360000|2024-10-05 11:56:00|324.72|322.72|324.68|322.68|324.73|322.73|324.68|322.68|4
1728129370000|2024-10-05 11:56:10|324.65|322.65|324.61|322.61|324.65|322.65|324.61|322.61|2
1728129380000|2024-10-05 11:56:20|324.64|322.64|324.64|322.64|324.64|322.64|324.64|322.64|1
1728129400000|2024-10-05 11:56:40|324.62|322.62|324.61|322.61|324.62|322.62|324.61|322.61|2
1728129410000|2024-10-05 11:56:50|324.58|322.58|324.59|322.59|324.59|322.59|324.58|322.58|2
1728129420000|2024-10-05 11:57:00|324.6|322.6|324.67|322.67|324.67|322.67|324.6|322.6|4
1728129430000|2024-10-05 11:57:10|324.64|322.64|324.62|322.62|324.64|322.64|324.62|322.62|2
1728129470000|2024-10-05 11:57:50|324.6|322.6|324.58|322.58|324.6|322.6|324.58|322.58|2
1728129480000|2024-10-05 11:58:00|324.6|322.6|324.58|322.58|324.6|322.6|324.58|322.58|2
1728129490000|2024-10-05 11:58:10|324.56|322.56|324.58|322.58|324.58|322.58|324.56|322.56|2
1728129520000|2024-10-05 11:58:40|324.57|322.57|324.5|322.5|324.57|322.57|324.5|322.5|3
1728129560000|2024-10-05 11:59:20|324.51|322.51|324.51|322.51|324.51|322.51|324.51|322.51|1
1728129570000|2024-10-05 11:59:30|324.55|322.55|324.55|322.55|324.55|322.55|324.55|322.55|1
1728129600000|2024-10-05 12:00:00|324.64|322.64|324.54|322.54|324.64|322.64|324.52|322.52|7
1728129610000|2024-10-05 12:00:10|324.55|322.55|324.58|322.58|324.58|322.58|324.55|322.55|4
1728129620000|2024-10-05 12:00:20|324.59|322.59|324.7|322.7|324.7|322.7|324.59|322.59|6
1728129630000|2024-10-05 12:00:30|324.71|322.71|324.7|322.7|324.72|322.72|324.7|322.7|3
1728129640000|2024-10-05 12:00:40|324.72|322.72|324.73|322.73|324.73|322.73|324.72|322.72|2
1728129660000|2024-10-05 12:01:00|324.71|322.71|324.75|322.75|324.75|322.75|324.71|322.71|3
1728129670000|2024-10-05 12:01:10|324.77|322.77|324.77|322.77|324.77|322.77|324.77|322.77|1
1728129680000|2024-10-05 12:01:20|324.82|322.82|324.82|322.82|324.82|322.82|324.82|322.82|1
1728129690000|2024-10-05 12:01:30|324.81|322.81|324.82|322.82|324.82|322.82|324.81|322.81|2
1728129700000|2024-10-05 12:01:40|324.79|322.79|324.74|322.74|324.8|322.8|324.74|322.74|11
1728129720000|2024-10-05 12:02:00|324.75|322.75|324.79|322.79|324.8|322.8|324.75|322.75|4
1728129730000|2024-10-05 12:02:10|324.77|322.77|324.76|322.76|324.79|322.79|324.75|322.75|6
1728129750000|2024-10-05 12:02:30|324.78|322.78|324.8|322.8|324.8|322.8|324.78|322.78|2
1728129760000|2024-10-05 12:02:40|324.85|322.85|324.85|322.85|324.85|322.85|324.83|322.83|3
1728129770000|2024-10-05 12:02:50|324.83|322.83|324.8|322.8|324.85|322.85|324.8|322.8|7
1728129780000|2024-10-05 12:03:00|324.82|322.82|324.85|322.85|324.86|322.86|324.8|322.8|7
1728129790000|2024-10-05 12:03:10|324.86|322.86|324.88|322.88|324.88|322.88|324.86|322.86|6
1728129810000|2024-10-05 12:03:30|324.87|322.87|324.86|322.86|324.87|322.87|324.86|322.86|2
1728129830000|2024-10-05 12:03:50|324.85|322.85|324.84|322.84|324.86|322.86|324.82|322.82|5
1728129840000|2024-10-05 12:04:00|324.85|322.85|324.88|322.88|324.88|322.88|324.85|322.85|3
1728129850000|2024-10-05 12:04:10|324.91|322.91|324.93|322.93|324.93|322.93|324.91|322.91|2
1728129860000|2024-10-05 12:04:20|324.94|322.94|324.99|322.99|324.99|322.99|324.94|322.94|4
1728129880000|2024-10-05 12:04:40|325.02|323.02|325.02|323.02|325.02|323.02|325.02|323.02|1
1728129890000|2024-10-05 12:04:50|325.03|323.03|325.08|323.08|325.08|323.08|325.03|323.03|4
1728129900000|2024-10-05 12:05:00|325.09|323.09|325.12|323.12|325.12|323.12|325.09|323.09|4
1728129910000|2024-10-05 12:05:10|325.11|323.11|325.11|323.11|325.11|323.11|325.11|323.11|1
1728129960000|2024-10-05 12:06:00|325.08|323.08|325.11|323.11|325.11|323.11|325.04|323.04|9
1728129970000|2024-10-05 12:06:10|325.12|323.12|325.13|323.13|325.14|323.14|325.12|323.12|3
1728130070000|2024-10-05 12:07:50|325.12|323.12|325.12|323.12|325.12|323.12|325.12|323.12|1
1728130080000|2024-10-05 12:08:00|325.11|323.11|325.11|323.11|325.11|323.11|325.11|323.11|1
1728130090000|2024-10-05 12:08:10|325.12|323.12|325.1|323.1|325.14|323.14|325.09|323.09|10
1728130100000|2024-10-05 12:08:20|325.11|323.11|325.01|323.01|325.12|323.12|325.01|323.01|7
1728130140000|2024-10-05 12:09:00|324.99|322.99|324.97|322.97|324.99|322.99|324.97|322.97|2
1728130150000|2024-10-05 12:09:10|324.96|322.96|324.96|322.96|324.96|322.96|324.95|322.95|3
1728130160000|2024-10-05 12:09:20|324.95|322.95|324.78|322.78|324.96|322.96|324.72|322.72|13
1728130170000|2024-10-05 12:09:30|324.79|322.79|324.81|322.81|324.82|322.82|324.79|322.79|6
1728130180000|2024-10-05 12:09:40|324.82|322.82|324.8|322.8|324.82|322.82|324.8|322.8|3
1728130190000|2024-10-05 12:09:50|324.79|322.79|324.81|322.81|324.81|322.81|324.79|322.79|5
1728130200000|2024-10-05 12:10:00|324.79|322.79|324.79|322.79|324.79|322.79|324.79|322.79|1
1728130210000|2024-10-05 12:10:10|324.78|322.78|324.78|322.78|324.78|322.78|324.78|322.78|1
1728130220000|2024-10-05 12:10:20|324.79|322.79|324.87|322.87|324.87|322.87|324.79|322.79|5
1728130240000|2024-10-05 12:10:40|324.85|322.85|324.83|322.83|324.85|322.85|324.83|322.83|2
1728130250000|2024-10-05 12:10:50|324.84|322.84|324.85|322.85|324.85|322.85|324.84|322.84|2
1728130260000|2024-10-05 12:11:00|324.84|322.84|324.85|322.85|324.85|322.85|324.83|322.83|3
1728130270000|2024-10-05 12:11:10|324.88|322.88|324.84|322.84|324.88|322.88|324.84|322.84|3
1728130310000|2024-10-05 12:11:50|324.86|322.86|324.99|322.99|325.02|323.02|324.86|322.86|6
1728130320000|2024-10-05 12:12:00|324.97|322.97|324.96|322.96|324.98|322.98|324.96|322.96|3
1728130340000|2024-10-05 12:12:20|324.95|322.95|324.91|322.91|324.95|322.95|324.91|322.91|2
1728130350000|2024-10-05 12:12:30|324.89|322.89|324.87|322.87|324.89|322.89|324.87|322.87|4
1728130370000|2024-10-05 12:12:50|324.89|322.89|324.91|322.91|324.91|322.91|324.89|322.89|2
1728130380000|2024-10-05 12:13:00|324.89|322.89|324.91|322.91|324.91|322.91|324.89|322.89|2
1728130390000|2024-10-05 12:13:10|324.89|322.89|324.83|322.83|324.89|322.89|324.83|322.83|7
1728130400000|2024-10-05 12:13:20|324.84|322.84|324.84|322.84|324.84|322.84|324.84|322.84|1
1728130420000|2024-10-05 12:13:40|324.83|322.83|324.78|322.78|324.84|322.84|324.78|322.78|3
1728130430000|2024-10-05 12:13:50|324.8|322.8|324.8|322.8|324.8|322.8|324.8|322.8|1
1728130450000|2024-10-05 12:14:10|324.77|322.77|324.8|322.8|324.8|322.8|324.77|322.77|2
1728130460000|2024-10-05 12:14:20|324.79|322.79|324.59|322.59|324.79|322.79|324.59|322.59|10
1728130470000|2024-10-05 12:14:30|324.6|322.6|324.53|322.53|324.6|322.6|324.53|322.53|9
1728130480000|2024-10-05 12:14:40|324.54|322.54|324.5|322.5|324.54|322.54|324.5|322.5|2
1728130500000|2024-10-05 12:15:00|324.54|322.54|324.59|322.59|324.59|322.59|324.54|322.54|4
1728130520000|2024-10-05 12:15:20|324.64|322.64|324.66|322.66|324.66|322.66|324.64|322.64|4
1728130530000|2024-10-05 12:15:30|324.61|322.61|324.6|322.6|324.61|322.61|324.6|322.6|2
1728130540000|2024-10-05 12:15:40|324.61|322.61|324.63|322.63|324.63|322.63|324.61|322.61|3
1728130550000|2024-10-05 12:15:50|324.61|322.61|324.63|322.63|324.63|322.63|324.6|322.6|4
1728130570000|2024-10-05 12:16:10|324.62|322.62|324.51|322.51|324.62|322.62|324.5|322.5|7
1728130580000|2024-10-05 12:16:20|324.54|322.54|324.66|322.66|324.66|322.66|324.54|322.54|8
1728130600000|2024-10-05 12:16:40|324.64|322.64|324.66|322.66|324.66|322.66|324.64|322.64|2
1728130620000|2024-10-05 12:17:00|324.64|322.64|324.6|322.6|324.68|322.68|324.6|322.6|9
1728130660000|2024-10-05 12:17:40|324.59|322.59|324.58|322.58|324.59|322.59|324.58|322.58|2
1728130670000|2024-10-05 12:17:50|324.59|322.59|324.58|322.58|324.59|322.59|324.58|322.58|2
1728130680000|2024-10-05 12:18:00|324.59|322.59|324.62|322.62|324.62|322.62|324.59|322.59|2
1728130710000|2024-10-05 12:18:30|324.61|322.61|324.52|322.52|324.61|322.61|324.48|322.48|8
1728130720000|2024-10-05 12:18:40|324.5|322.5|324.49|322.49|324.5|322.5|324.49|322.49|2
1728130730000|2024-10-05 12:18:50|324.48|322.48|324.45|322.45|324.48|322.48|324.45|322.45|4
1728130740000|2024-10-05 12:19:00|324.42|322.42|324.4|322.4|324.52|322.52|324.35|322.35|16
1728130750000|2024-10-05 12:19:10|324.39|322.39|324.42|322.42|324.44|322.44|324.39|322.39|8
1728130760000|2024-10-05 12:19:20|324.63|322.63|324.7|322.7|324.7|322.7|324.63|322.63|8
1728130770000|2024-10-05 12:19:30|324.72|322.72|324.77|322.77|324.77|322.77|324.72|322.72|5
1728130780000|2024-10-05 12:19:40|324.76|322.76|324.83|322.83|324.83|322.83|324.76|322.76|4
1728130790000|2024-10-05 12:19:50|324.85|322.85|324.97|322.97|324.97|322.97|324.85|322.85|6
1728130800000|2024-10-05 12:20:00|324.95|322.95|324.96|322.96|324.96|322.96|324.95|322.95|2
1728130810000|2024-10-05 12:20:10|325.01|323.01|324.99|322.99|325.01|323.01|324.99|322.99|4
1728130820000|2024-10-05 12:20:20|324.97|322.97|324.99|322.99|324.99|322.99|324.95|322.95|5
1728130830000|2024-10-05 12:20:30|325.01|323.01|324.94|322.94|325.01|323.01|324.94|322.94|8
1728130840000|2024-10-05 12:20:40|324.93|322.93|324.93|322.93|324.93|322.93|324.93|322.93|1
1728130860000|2024-10-05 12:21:00|324.91|322.91|324.93|322.93|324.93|322.93|324.91|322.91|2
1728130880000|2024-10-05 12:21:20|324.91|322.91|324.92|322.92|324.92|322.92|324.9|322.9|3
1728130890000|2024-10-05 12:21:30|324.9|322.9|324.92|322.92|324.92|322.92|324.9|322.9|2
1728130900000|2024-10-05 12:21:40|324.9|322.9|324.9|322.9|324.92|322.92|324.9|322.9|3
1728130910000|2024-10-05 12:21:50|324.94|322.94|324.93|322.93|324.94|322.94|324.9|322.9|4
1728130920000|2024-10-05 12:22:00|324.9|322.9|324.9|322.9|324.93|322.93|324.9|322.9|3
1728130930000|2024-10-05 12:22:10|324.93|322.93|324.94|322.94|324.95|322.95|324.9|322.9|7
1728130940000|2024-10-05 12:22:20|324.95|322.95|324.95|322.95|324.95|322.95|324.95|322.95|1
1728130960000|2024-10-05 12:22:40|324.97|322.97|324.93|322.93|324.97|322.97|324.93|322.93|3
1728130970000|2024-10-05 12:22:50|324.95|322.95|324.94|322.94|324.95|322.95|324.94|322.94|2
1728130980000|2024-10-05 12:23:00|324.96|322.96|325.01|323.01|325.01|323.01|324.95|322.95|8
1728131040000|2024-10-05 12:24:00|325.03|323.03|325.03|323.03|325.05|323.05|325.03|323.03|4
1728131050000|2024-10-05 12:24:10|325.01|323.01|324.93|322.93|325.01|323.01|324.9|322.9|10
1728131090000|2024-10-05 12:24:50|324.9|322.9|324.88|322.88|324.94|322.94|324.88|322.88|7
1728131220000|2024-10-05 12:27:00|324.93|322.93|324.95|322.95|324.96|322.96|324.92|322.92|5
1728131230000|2024-10-05 12:27:10|324.96|322.96|324.99|322.99|325.01|323.01|324.96|322.96|8
1728131250000|2024-10-05 12:27:30|324.98|322.98|324.98|322.98|324.98|322.98|324.98|322.98|1
1728131280000|2024-10-05 12:28:00|324.97|322.97|324.97|322.97|324.97|322.97|324.97|322.97|1
1728131290000|2024-10-05 12:28:10|324.96|322.96|324.94|322.94|324.97|322.97|324.94|322.94|3
1728131350000|2024-10-05 12:29:10|324.96|322.96|324.97|322.97|324.97|322.97|324.95|322.95|3
1728131360000|2024-10-05 12:29:20|324.96|322.96|324.94|322.94|324.96|322.96|324.94|322.94|2
1728131380000|2024-10-05 12:29:40|324.96|322.96|325|323|325.09|323.09|324.96|322.96|18
1728131390000|2024-10-05 12:29:50|325.01|323.01|324.97|322.97|325.01|323.01|324.95|322.95|4
1728131400000|2024-10-05 12:30:00|324.98|322.98|325.02|323.02|325.05|323.05|324.98|322.98|6
1728131410000|2024-10-05 12:30:10|325.04|323.04|325.04|323.04|325.04|323.04|325.04|323.04|1
1728131420000|2024-10-05 12:30:20|325.03|323.03|325.03|323.03|325.07|323.07|325.03|323.03|3
1728131440000|2024-10-05 12:30:40|325.04|323.04|325.05|323.05|325.05|323.05|325.04|323.04|2
1728131450000|2024-10-05 12:30:50|325.08|323.08|325.21|323.21|325.23|323.23|325.08|323.08|11
1728131460000|2024-10-05 12:31:00|325.2|323.2|325.2|323.2|325.22|323.22|325.19|323.19|4
1728131480000|2024-10-05 12:31:20|325.21|323.21|325.25|323.25|325.28|323.28|325.21|323.21|3
1728131490000|2024-10-05 12:31:30|325.26|323.26|325.26|323.26|325.26|323.26|325.26|323.26|1
1728131500000|2024-10-05 12:31:40|325.29|323.29|325.3|323.3|325.31|323.31|325.28|323.28|6
1728131510000|2024-10-05 12:31:50|325.27|323.27|325.27|323.27|325.27|323.27|325.27|323.27|1
1728131520000|2024-10-05 12:32:00|325.25|323.25|325.2|323.2|325.25|323.25|325.2|323.2|5
1728131530000|2024-10-05 12:32:10|325.21|323.21|325.19|323.19|325.21|323.21|325.19|323.19|4
1728131540000|2024-10-05 12:32:20|325.18|323.18|325.19|323.19|325.19|323.19|325.18|323.18|2
1728131550000|2024-10-05 12:32:30|325.2|323.2|325.2|323.2|325.2|323.2|325.2|323.2|1
1728131560000|2024-10-05 12:32:40|325.19|323.19|325.21|323.21|325.21|323.21|325.19|323.19|3
1728131580000|2024-10-05 12:33:00|325.22|323.22|325.24|323.24|325.24|323.24|325.22|323.22|3
1728131610000|2024-10-05 12:33:30|325.23|323.23|325.2|323.2|325.26|323.26|325.2|323.2|5
1728131660000|2024-10-05 12:34:20|325.21|323.21|325.23|323.23|325.23|323.23|325.21|323.21|2
1728131670000|2024-10-05 12:34:30|325.25|323.25|325.25|323.25|325.25|323.25|325.24|323.24|3
1728131680000|2024-10-05 12:34:40|325.24|323.24|325.24|323.24|325.24|323.24|325.24|323.24|1
1728131690000|2024-10-05 12:34:50|325.23|323.23|325.24|323.24|325.24|323.24|325.23|323.23|2
1728131700000|2024-10-05 12:35:00|325.23|323.23|325.23|323.23|325.25|323.25|325.23|323.23|4
1728131710000|2024-10-05 12:35:10|325.21|323.21|325.2|323.2|325.21|323.21|325.2|323.2|2
1728131720000|2024-10-05 12:35:20|325.17|323.17|325.18|323.18|325.18|323.18|325.17|323.17|2
1728131730000|2024-10-05 12:35:30|325.19|323.19|325.17|323.17|325.19|323.19|325.17|323.17|7
1728131740000|2024-10-05 12:35:40|325.14|323.14|325.19|323.19|325.19|323.19|325.14|323.14|6
1728131760000|2024-10-05 12:36:00|325.2|323.2|325.1|323.1|325.2|323.2|325.07|323.07|9
1728131770000|2024-10-05 12:36:10|325.11|323.11|325.13|323.13|325.15|323.15|325.11|323.11|6
1728131790000|2024-10-05 12:36:30|325.11|323.11|325.1|323.1|325.12|323.12|325.09|323.09|5
1728131800000|2024-10-05 12:36:40|325.09|323.09|325.05|323.05|325.09|323.09|325.02|323.02|7
1728131820000|2024-10-05 12:37:00|325.06|323.06|325.09|323.09|325.11|323.11|325.06|323.06|9
1728131830000|2024-10-05 12:37:10|325.08|323.08|325.08|323.08|325.09|323.09|325.07|323.07|4
1728131840000|2024-10-05 12:37:20|325.09|323.09|325.09|323.09|325.09|323.09|325.09|323.09|1
1728131880000|2024-10-05 12:38:00|325.1|323.1|325.11|323.11|325.11|323.11|325.1|323.1|2
1728131930000|2024-10-05 12:38:50|325.12|323.12|325.19|323.19|325.19|323.19|325.12|323.12|3
1728131950000|2024-10-05 12:39:10|325.18|323.18|325.16|323.16|325.19|323.19|325.16|323.16|5
1728131960000|2024-10-05 12:39:20|325.15|323.15|325.08|323.08|325.15|323.15|325.08|323.08|7
1728131990000|2024-10-05 12:39:50|325.09|323.09|325.09|323.09|325.09|323.09|325.09|323.09|1
1728132000000|2024-10-05 12:40:00|325.04|323.04|325.05|323.05|325.05|323.05|325.03|323.03|3
1728132010000|2024-10-05 12:40:10|325.06|323.06|325.04|323.04|325.08|323.08|325.04|323.04|4
1728132020000|2024-10-05 12:40:20|325.07|323.07|325.07|323.07|325.07|323.07|325.04|323.04|3
1728132030000|2024-10-05 12:40:30|325.09|323.09|325.09|323.09|325.09|323.09|325.06|323.06|3
1728132050000|2024-10-05 12:40:50|325.1|323.1|325.1|323.1|325.1|323.1|325.1|323.1|1
1728132060000|2024-10-05 12:41:00|325.11|323.11|325.13|323.13|325.14|323.14|325.11|323.11|4
1728132080000|2024-10-05 12:41:20|325.15|323.15|325.16|323.16|325.17|323.17|325.14|323.14|6
1728132090000|2024-10-05 12:41:30|325.14|323.14|325.13|323.13|325.14|323.14|325.13|323.13|2
1728132110000|2024-10-05 12:41:50|325.15|323.15|325.13|323.13|325.15|323.15|325.13|323.13|6
1728132120000|2024-10-05 12:42:00|325.15|323.15|325.12|323.12|325.15|323.15|325.12|323.12|5
1728132130000|2024-10-05 12:42:10|325.14|323.14|325.13|323.13|325.14|323.14|325.13|323.13|4
1728132140000|2024-10-05 12:42:20|325.14|323.14|325.15|323.15|325.15|323.15|325.13|323.13|4
1728132150000|2024-10-05 12:42:30|325.16|323.16|325.21|323.21|325.23|323.23|325.16|323.16|6
1728132190000|2024-10-05 12:43:10|325.2|323.2|325.18|323.18|325.2|323.2|325.17|323.17|7
1728132200000|2024-10-05 12:43:20|325.16|323.16|325.01|323.01|325.17|323.17|325.01|323.01|14
1728132210000|2024-10-05 12:43:30|325.03|323.03|325.04|323.04|325.05|323.05|325.03|323.03|3
1728132240000|2024-10-05 12:44:00|325.05|323.05|325.1|323.1|325.1|323.1|325.05|323.05|2
1728132250000|2024-10-05 12:44:10|325.09|323.09|325.09|323.09|325.09|323.09|325.09|323.09|1
1728132270000|2024-10-05 12:44:30|325.15|323.15|325.1|323.1|325.18|323.18|325.1|323.1|9
1728132280000|2024-10-05 12:44:40|325.12|323.12|325.12|323.12|325.12|323.12|325.12|323.12|1
1728132290000|2024-10-05 12:44:50|325.1|323.1|325.1|323.1|325.1|323.1|325.1|323.1|1
1728132300000|2024-10-05 12:45:00|325.12|323.12|325.12|323.12|325.12|323.12|325.12|323.12|1
1728132320000|2024-10-05 12:45:20|325.1|323.1|325.1|323.1|325.1|323.1|325.1|323.1|1
1728132330000|2024-10-05 12:45:30|325.09|323.09|325.08|323.08|325.09|323.09|325.08|323.08|4
1728132350000|2024-10-05 12:45:50|325.01|323.01|325.01|323.01|325.05|323.05|325.01|323.01|3
1728132370000|2024-10-05 12:46:10|325.08|323.08|325.01|323.01|325.08|323.08|325.01|323.01|5
1728132390000|2024-10-05 12:46:30|325.02|323.02|325.03|323.03|325.03|323.03|325.02|323.02|2
1728132410000|2024-10-05 12:46:50|325.02|323.02|325.01|323.01|325.02|323.02|325.01|323.01|2
1728132440000|2024-10-05 12:47:20|325|323|324.94|322.94|325|323|324.94|322.94|10
1728132450000|2024-10-05 12:47:30|324.93|322.93|324.93|322.93|324.93|322.93|324.92|322.92|3
1728132460000|2024-10-05 12:47:40|324.9|322.9|324.92|322.92|324.92|322.92|324.9|322.9|2
1728132470000|2024-10-05 12:47:50|324.91|322.91|324.91|322.91|324.91|322.91|324.91|322.91|1
1728132500000|2024-10-05 12:48:20|324.93|322.93|324.92|322.92|324.93|322.93|324.92|322.92|2
1728132520000|2024-10-05 12:48:40|324.9|322.9|324.89|322.89|324.9|322.9|324.89|322.89|2
1728132530000|2024-10-05 12:48:50|324.9|322.9|324.91|322.91|324.91|322.91|324.9|322.9|2
1728132540000|2024-10-05 12:49:00|324.92|322.92|324.92|322.92|324.93|322.93|324.92|322.92|3
1728132560000|2024-10-05 12:49:20|324.94|322.94|324.93|322.93|324.94|322.94|324.93|322.93|2
1728132570000|2024-10-05 12:49:30|324.97|322.97|324.99|322.99|325|323|324.97|322.97|5
1728132580000|2024-10-05 12:49:40|325|323|325.03|323.03|325.03|323.03|325|323|3
1728132590000|2024-10-05 12:49:50|325.05|323.05|325.08|323.08|325.09|323.09|325.05|323.05|4
1728132600000|2024-10-05 12:50:00|325.05|323.05|325.04|323.04|325.05|323.05|325.04|323.04|2
1728132610000|2024-10-05 12:50:10|325.05|323.05|325.09|323.09|325.09|323.09|325.05|323.05|4
1728132620000|2024-10-05 12:50:20|325.08|323.08|325.08|323.08|325.08|323.08|325.08|323.08|1
1728132630000|2024-10-05 12:50:30|325.09|323.09|325.05|323.05|325.09|323.09|325.05|323.05|6
1728132640000|2024-10-05 12:50:40|325.06|323.06|325.05|323.05|325.06|323.06|325.05|323.05|2
1728132650000|2024-10-05 12:50:50|325.03|323.03|325.04|323.04|325.04|323.04|325.02|323.02|3
1728132660000|2024-10-05 12:51:00|325.03|323.03|325.04|323.04|325.04|323.04|324.99|322.99|6
1728132670000|2024-10-05 12:51:10|325.03|323.03|325.05|323.05|325.05|323.05|325.02|323.02|4
1728132680000|2024-10-05 12:51:20|325.06|323.06|325.06|323.06|325.08|323.08|325.06|323.06|4
1728132700000|2024-10-05 12:51:40|325.07|323.07|325.1|323.1|325.1|323.1|325.07|323.07|2
1728132710000|2024-10-05 12:51:50|325.08|323.08|325.1|323.1|325.1|323.1|325.08|323.08|3
1728132720000|2024-10-05 12:52:00|325.09|323.09|325.08|323.08|325.09|323.09|325.08|323.08|2
1728132730000|2024-10-05 12:52:10|325.07|323.07|325.08|323.08|325.08|323.08|325.07|323.07|2
1728132750000|2024-10-05 12:52:30|325.07|323.07|325.07|323.07|325.07|323.07|325.07|323.07|1
1728132760000|2024-10-05 12:52:40|325.08|323.08|325.08|323.08|325.08|323.08|325.08|323.08|1
1728132780000|2024-10-05 12:53:00|325.11|323.11|325.12|323.12|325.13|323.13|325.11|323.11|3
1728132800000|2024-10-05 12:53:20|325.13|323.13|325.11|323.11|325.13|323.13|325.11|323.11|3
1728132810000|2024-10-05 12:53:30|325.12|323.12|325.11|323.11|325.12|323.12|325.11|323.11|2
1728132870000|2024-10-05 12:54:30|325.16|323.16|325.16|323.16|325.16|323.16|325.16|323.16|1
1728132880000|2024-10-05 12:54:40|325.18|323.18|325.18|323.18|325.18|323.18|325.18|323.18|1
1728132910000|2024-10-05 12:55:10|325.17|323.17|325.17|323.17|325.17|323.17|325.17|323.17|1
1728132920000|2024-10-05 12:55:20|325.16|323.16|325.16|323.16|325.16|323.16|325.15|323.15|3
1728132950000|2024-10-05 12:55:50|325.15|323.15|325.16|323.16|325.16|323.16|325.15|323.15|2
1728132960000|2024-10-05 12:56:00|325.15|323.15|325.16|323.16|325.19|323.19|325.15|323.15|10
1728132990000|2024-10-05 12:56:30|325.17|323.17|325.18|323.18|325.19|323.19|325.17|323.17|3
1728133000000|2024-10-05 12:56:40|325.17|323.17|325.11|323.11|325.17|323.17|325.11|323.11|8
1728133010000|2024-10-05 12:56:50|325.14|323.14|325.11|323.11|325.14|323.14|325.11|323.11|3
1728133030000|2024-10-05 12:57:10|325.12|323.12|325.14|323.14|325.14|323.14|325.12|323.12|3
1728133040000|2024-10-05 12:57:20|325.15|323.15|325.15|323.15|325.15|323.15|325.15|323.15|1
1728133050000|2024-10-05 12:57:30|325.18|323.18|325.22|323.22|325.31|323.31|325.18|323.18|10
1728133070000|2024-10-05 12:57:50|325.23|323.23|325.26|323.26|325.28|323.28|325.23|323.23|4
1728133130000|2024-10-05 12:58:50|325.25|323.25|325.29|323.29|325.31|323.31|325.25|323.25|8
1728133140000|2024-10-05 12:59:00|325.31|323.31|325.31|323.31|325.31|323.31|325.31|323.31|1
1728133160000|2024-10-05 12:59:20|325.38|323.38|325.38|323.38|325.38|323.38|325.38|323.38|1
1728133170000|2024-10-05 12:59:30|325.37|323.37|325.34|323.34|325.38|323.38|325.34|323.34|5
1728133180000|2024-10-05 12:59:40|325.36|323.36|325.34|323.34|325.36|323.36|325.34|323.34|8
1728133190000|2024-10-05 12:59:50|325.36|323.36|325.35|323.35|325.36|323.36|325.33|323.33|4
1728133200000|2024-10-05 13:00:00|325.36|323.36|325.45|323.45|325.45|323.45|325.36|323.36|11
1728133210000|2024-10-05 13:00:10|325.47|323.47|325.47|323.47|325.47|323.47|325.47|323.47|1
1728133230000|2024-10-05 13:00:30|325.48|323.48|325.48|323.48|325.48|323.48|325.48|323.48|1
1728133240000|2024-10-05 13:00:40|325.49|323.49|325.49|323.49|325.49|323.49|325.49|323.49|1
1728133260000|2024-10-05 13:01:00|325.48|323.48|325.51|323.51|325.51|323.51|325.48|323.48|4
1728133270000|2024-10-05 13:01:10|325.49|323.49|325.51|323.51|325.51|323.51|325.49|323.49|4
1728133280000|2024-10-05 13:01:20|325.53|323.53|325.52|323.52|325.53|323.53|325.52|323.52|2
1728133290000|2024-10-05 13:01:30|325.51|323.51|325.49|323.49|325.53|323.53|325.49|323.49|6
1728133300000|2024-10-05 13:01:40|325.5|323.5|325.51|323.51|325.51|323.51|325.5|323.5|2
1728133310000|2024-10-05 13:01:50|325.52|323.52|325.52|323.52|325.54|323.54|325.52|323.52|3
1728133330000|2024-10-05 13:02:10|325.51|323.51|325.42|323.42|325.53|323.53|325.41|323.41|9
1728133340000|2024-10-05 13:02:20|325.41|323.41|325.39|323.39|325.44|323.44|325.39|323.39|7
1728133380000|2024-10-05 13:03:00|325.38|323.38|325.37|323.37|325.38|323.38|325.37|323.37|2
1728133390000|2024-10-05 13:03:10|325.36|323.36|325.31|323.31|325.36|323.36|325.3|323.3|9
1728133400000|2024-10-05 13:03:20|325.3|323.3|325.29|323.29|325.3|323.3|325.29|323.29|2
1728133410000|2024-10-05 13:03:30|325.26|323.26|325.28|323.28|325.28|323.28|325.26|323.26|2
1728133430000|2024-10-05 13:03:50|325.27|323.27|325.25|323.25|325.27|323.27|325.24|323.24|5
1728133440000|2024-10-05 13:04:00|325.23|323.23|325.21|323.21|325.23|323.23|325.21|323.21|4
1728133450000|2024-10-05 13:04:10|325.22|323.22|325.22|323.22|325.22|323.22|325.22|323.22|1
1728133460000|2024-10-05 13:04:20|325.21|323.21|325.21|323.21|325.22|323.22|325.21|323.21|3
1728133470000|2024-10-05 13:04:30|325.2|323.2|325.21|323.21|325.21|323.21|325.2|323.2|2
1728133490000|2024-10-05 13:04:50|325.2|323.2|325.2|323.2|325.2|323.2|325.2|323.2|1
1728133540000|2024-10-05 13:05:40|325.19|323.19|325.13|323.13|325.19|323.19|325.12|323.12|7
1728133550000|2024-10-05 13:05:50|325.12|323.12|325.08|323.08|325.12|323.12|325.08|323.08|4
1728133560000|2024-10-05 13:06:00|325.09|323.09|325.27|323.27|325.29|323.29|325.09|323.09|14
1728133570000|2024-10-05 13:06:10|325.24|323.24|325.22|323.22|325.26|323.26|325.22|323.22|4
1728133580000|2024-10-05 13:06:20|325.23|323.23|325.24|323.24|325.25|323.25|325.22|323.22|8
1728133590000|2024-10-05 13:06:30|325.26|323.26|325.26|323.26|325.26|323.26|325.26|323.26|1
1728133600000|2024-10-05 13:06:40|325.25|323.25|325.33|323.33|325.33|323.33|325.25|323.25|4
1728133610000|2024-10-05 13:06:50|325.32|323.32|325.32|323.32|325.32|323.32|325.32|323.32|1
1728133620000|2024-10-05 13:07:00|325.31|323.31|325.3|323.3|325.31|323.31|325.3|323.3|4
1728133630000|2024-10-05 13:07:10|325.29|323.29|325.3|323.3|325.3|323.3|325.29|323.29|4
1728133640000|2024-10-05 13:07:20|325.28|323.28|325.28|323.28|325.29|323.29|325.28|323.28|3
1728133650000|2024-10-05 13:07:30|325.29|323.29|325.29|323.29|325.29|323.29|325.29|323.29|1
1728133710000|2024-10-05 13:08:30|325.31|323.31|325.31|323.31|325.31|323.31|325.31|323.31|1
1728133720000|2024-10-05 13:08:40|325.37|323.37|325.49|323.49|325.49|323.49|325.37|323.37|7
1728133730000|2024-10-05 13:08:50|325.48|323.48|325.49|323.49|325.5|323.5|325.48|323.48|5
1728133740000|2024-10-05 13:09:00|325.52|323.52|325.51|323.51|325.52|323.52|325.51|323.51|2
1728133780000|2024-10-05 13:09:40|325.49|323.49|325.5|323.5|325.5|323.5|325.49|323.49|4
1728133800000|2024-10-05 13:10:00|325.51|323.51|325.51|323.51|325.51|323.51|325.51|323.51|1
1728133810000|2024-10-05 13:10:10|325.5|323.5|325.38|323.38|325.5|323.5|325.38|323.38|3
1728133820000|2024-10-05 13:10:20|325.43|323.43|325.31|323.31|325.43|323.43|325.29|323.29|6
1728133850000|2024-10-05 13:10:50|325.29|323.29|325.29|323.29|325.29|323.29|325.29|323.29|1
1728133860000|2024-10-05 13:11:00|325.3|323.3|325.4|323.4|325.44|323.44|325.3|323.3|9
1728133910000|2024-10-05 13:11:50|325.39|323.39|325.31|323.31|325.39|323.39|325.3|323.3|5
1728133920000|2024-10-05 13:12:00|325.32|323.32|325.44|323.44|325.46|323.46|325.32|323.32|8
1728133930000|2024-10-05 13:12:10|325.49|323.49|325.55|323.55|325.57|323.57|325.49|323.49|5
1728133940000|2024-10-05 13:12:20|325.54|323.54|325.51|323.51|325.54|323.54|325.49|323.49|17
1728133950000|2024-10-05 13:12:30|325.55|323.55|325.7|323.7|325.72|323.72|325.55|323.55|15
1728133960000|2024-10-05 13:12:40|325.66|323.66|325.71|323.71|325.75|323.75|325.63|323.63|14
1728133980000|2024-10-05 13:13:00|325.69|323.69|325.67|323.67|325.69|323.69|325.67|323.67|2
1728133990000|2024-10-05 13:13:10|325.66|323.66|325.56|323.56|325.67|323.67|325.56|323.56|9
1728134000000|2024-10-05 13:13:20|325.57|323.57|325.58|323.58|325.58|323.58|325.57|323.57|4
1728134010000|2024-10-05 13:13:30|325.57|323.57|325.48|323.48|325.57|323.57|325.48|323.48|8
1728134020000|2024-10-05 13:13:40|325.5|323.5|325.51|323.51|325.51|323.51|325.5|323.5|6
1728134030000|2024-10-05 13:13:50|325.5|323.5|325.51|323.51|325.51|323.51|325.48|323.48|6
1728134050000|2024-10-05 13:14:10|325.5|323.5|325.49|323.49|325.51|323.51|325.49|323.49|4
1728134060000|2024-10-05 13:14:20|325.51|323.51|325.38|323.38|325.51|323.51|325.38|323.38|6
1728134070000|2024-10-05 13:14:30|325.37|323.37|325.37|323.37|325.37|323.37|325.35|323.35|6
1728134080000|2024-10-05 13:14:40|325.35|323.35|325.43|323.43|325.43|323.43|325.35|323.35|5
1728134090000|2024-10-05 13:14:50|325.41|323.41|325.39|323.39|325.44|323.44|325.39|323.39|10
1728134100000|2024-10-05 13:15:00|325.42|323.42|325.42|323.42|325.42|323.42|325.42|323.42|1
1728134110000|2024-10-05 13:15:10|325.41|323.41|325.39|323.39|325.41|323.41|325.36|323.36|9
1728134120000|2024-10-05 13:15:20|325.41|323.41|325.5|323.5|325.5|323.5|325.41|323.41|5
1728134130000|2024-10-05 13:15:30|325.48|323.48|325.46|323.46|325.5|323.5|325.46|323.46|3
1728134140000|2024-10-05 13:15:40|325.47|323.47|325.55|323.55|325.55|323.55|325.47|323.47|6
1728134150000|2024-10-05 13:15:50|325.53|323.53|325.62|323.62|325.65|323.65|325.53|323.53|8
1728134160000|2024-10-05 13:16:00|325.6|323.6|325.62|323.62|325.62|323.62|325.55|323.55|13
1728134170000|2024-10-05 13:16:10|325.61|323.61|325.67|323.67|325.67|323.67|325.59|323.59|7
1728134180000|2024-10-05 13:16:20|325.68|323.68|325.73|323.73|325.74|323.74|325.68|323.68|8
1728134190000|2024-10-05 13:16:30|325.78|323.78|325.77|323.77|325.78|323.78|325.77|323.77|2
1728134200000|2024-10-05 13:16:40|325.75|323.75|325.72|323.72|325.76|323.76|325.71|323.71|5
1728134210000|2024-10-05 13:16:50|325.7|323.7|325.83|323.83|325.83|323.83|325.7|323.7|13
1728134220000|2024-10-05 13:17:00|325.82|323.82|325.7|323.7|325.85|323.85|325.7|323.7|12
1728134230000|2024-10-05 13:17:10|325.69|323.69|325.62|323.62|325.69|323.69|325.6|323.6|6
1728134240000|2024-10-05 13:17:20|325.61|323.61|325.55|323.55|325.61|323.61|325.53|323.53|10
1728134250000|2024-10-05 13:17:30|325.56|323.56|325.59|323.59|325.63|323.63|325.56|323.56|9
1728134260000|2024-10-05 13:17:40|325.58|323.58|325.53|323.53|325.58|323.58|325.53|323.53|8
1728134280000|2024-10-05 13:18:00|325.51|323.51|325.45|323.45|325.51|323.51|325.44|323.44|7
1728134290000|2024-10-05 13:18:10|325.44|323.44|325.37|323.37|325.45|323.45|325.37|323.37|7
1728134300000|2024-10-05 13:18:20|325.36|323.36|325.3|323.3|325.36|323.36|325.3|323.3|7
1728134320000|2024-10-05 13:18:40|325.28|323.28|325.28|323.28|325.28|323.28|325.28|323.28|1
1728134330000|2024-10-05 13:18:50|325.27|323.27|325.28|323.28|325.28|323.28|325.27|323.27|2
1728134340000|2024-10-05 13:19:00|325.27|323.27|325.22|323.22|325.27|323.27|325.18|323.18|13
1728134350000|2024-10-05 13:19:10|325.24|323.24|325.21|323.21|325.24|323.24|325.21|323.21|2
1728134360000|2024-10-05 13:19:20|325.2|323.2|325.11|323.11|325.2|323.2|325.11|323.11|8
1728134370000|2024-10-05 13:19:30|325.1|323.1|325.08|323.08|325.1|323.1|325.08|323.08|2
1728134380000|2024-10-05 13:19:40|325.09|323.09|325.11|323.11|325.12|323.12|325.09|323.09|7
1728134390000|2024-10-05 13:19:50|325.12|323.12|325.12|323.12|325.12|323.12|325.12|323.12|1
1728134400000|2024-10-05 13:20:00|325.2|323.2|325.2|323.2|325.29|323.29|325.2|323.2|9
1728134420000|2024-10-05 13:20:20|325.23|323.23|325.31|323.31|325.31|323.31|325.23|323.23|5
1728134430000|2024-10-05 13:20:30|325.29|323.29|325.25|323.25|325.29|323.29|325.25|323.25|3
1728134440000|2024-10-05 13:20:40|325.28|323.28|325.27|323.27|325.28|323.28|325.27|323.27|2
1728134450000|2024-10-05 13:20:50|325.25|323.25|325.2|323.2|325.25|323.25|325.2|323.2|4
1728134460000|2024-10-05 13:21:00|325.22|323.22|325.25|323.25|325.25|323.25|325.22|323.22|3
1728134470000|2024-10-05 13:21:10|325.26|323.26|325.31|323.31|325.31|323.31|325.26|323.26|3
1728134480000|2024-10-05 13:21:20|325.33|323.33|325.38|323.38|325.38|323.38|325.33|323.33|6
1728134490000|2024-10-05 13:21:30|325.36|323.36|325.31|323.31|325.36|323.36|325.31|323.31|4
1728134500000|2024-10-05 13:21:40|325.29|323.29|325.25|323.25|325.29|323.29|325.25|323.25|4
1728134520000|2024-10-05 13:22:00|325.23|323.23|325.11|323.11|325.23|323.23|325.11|323.11|6
1728134530000|2024-10-05 13:22:10|325.12|323.12|325.14|323.14|325.14|323.14|325.12|323.12|2
1728134540000|2024-10-05 13:22:20|325.17|323.17|325.21|323.21|325.23|323.23|325.17|323.17|3
1728134550000|2024-10-05 13:22:30|325.2|323.2|325.19|323.19|325.2|323.2|325.19|323.19|2
1728134560000|2024-10-05 13:22:40|325.18|323.18|325.11|323.11|325.19|323.19|325.1|323.1|8
1728134570000|2024-10-05 13:22:50|325.06|323.06|325.04|323.04|325.06|323.06|325.02|323.02|8
1728134580000|2024-10-05 13:23:00|325.05|323.05|325.06|323.06|325.06|323.06|325.05|323.05|2
1728134590000|2024-10-05 13:23:10|325.05|323.05|324.98|322.98|325.05|323.05|324.97|322.97|8
1728134600000|2024-10-05 13:23:20|324.97|322.97|325.02|323.02|325.05|323.05|324.92|322.92|10
1728134610000|2024-10-05 13:23:30|325.04|323.04|325.04|323.04|325.04|323.04|325.04|323.04|1
1728134620000|2024-10-05 13:23:40|325.08|323.08|325.04|323.04|325.08|323.08|325.04|323.04|3
1728134640000|2024-10-05 13:24:00|325.05|323.05|325.05|323.05|325.05|323.05|325.05|323.05|1
1728134680000|2024-10-05 13:24:40|325.03|323.03|325.03|323.03|325.03|323.03|325.03|323.03|1
1728134690000|2024-10-05 13:24:50|325.05|323.05|325.02|323.02|325.05|323.05|325.02|323.02|3
1728134700000|2024-10-05 13:25:00|325.04|323.04|325.04|323.04|325.04|323.04|325.04|323.04|1
1728134710000|2024-10-05 13:25:10|325.05|323.05|325.04|323.04|325.08|323.08|325.04|323.04|4
1728134720000|2024-10-05 13:25:20|325.02|323.02|325.02|323.02|325.02|323.02|325.02|323.02|1
1728134730000|2024-10-05 13:25:30|325.03|323.03|325.01|323.01|325.03|323.03|325|323|4
1728134740000|2024-10-05 13:25:40|325.02|323.02|324.99|322.99|325.02|323.02|324.99|322.99|3
1728134750000|2024-10-05 13:25:50|324.95|322.95|324.92|322.92|324.95|322.95|324.92|322.92|3
1728134770000|2024-10-05 13:26:10|324.93|322.93|324.9|322.9|324.93|322.93|324.88|322.88|8
1728134780000|2024-10-05 13:26:20|324.93|322.93|324.92|322.92|324.93|322.93|324.92|322.92|2
1728134810000|2024-10-05 13:26:50|324.96|322.96|324.96|322.96|324.96|322.96|324.94|322.94|3
1728134820000|2024-10-05 13:27:00|324.98|322.98|324.92|322.92|324.98|322.98|324.92|322.92|4
1728134850000|2024-10-05 13:27:30|324.93|322.93|324.97|322.97|324.98|322.98|324.93|322.93|4
1728134860000|2024-10-05 13:27:40|324.98|322.98|324.98|322.98|324.98|322.98|324.98|322.98|1
1728134880000|2024-10-05 13:28:00|324.97|322.97|324.95|322.95|324.97|322.97|324.95|322.95|2
1728134890000|2024-10-05 13:28:10|324.93|322.93|324.93|322.93|324.93|322.93|324.93|322.93|1
1728134900000|2024-10-05 13:28:20|324.95|322.95|324.87|322.87|324.95|322.95|324.87|322.87|7
1728134910000|2024-10-05 13:28:30|324.86|322.86|324.81|322.81|324.86|322.86|324.78|322.78|6
1728134920000|2024-10-05 13:28:40|324.82|322.82|324.83|322.83|324.85|322.85|324.82|322.82|4
1728134930000|2024-10-05 13:28:50|324.82|322.82|324.79|322.79|324.82|322.82|324.78|322.78|5
1728134940000|2024-10-05 13:29:00|324.78|322.78|324.69|322.69|324.78|322.78|324.69|322.69|8
1728134950000|2024-10-05 13:29:10|324.68|322.68|324.61|322.61|324.68|322.68|324.61|322.61|7
1728134960000|2024-10-05 13:29:20|324.62|322.62|324.69|322.69|324.79|322.79|324.62|322.62|9
1728134970000|2024-10-05 13:29:30|324.71|322.71|324.74|322.74|324.74|322.74|324.71|322.71|4
1728134980000|2024-10-05 13:29:40|324.73|322.73|324.71|322.71|324.73|322.73|324.71|322.71|2
1728134990000|2024-10-05 13:29:50|324.73|322.73|324.71|322.71|324.73|322.73|324.71|322.71|2
1728135000000|2024-10-05 13:30:00|324.7|322.7|324.63|322.63|324.7|322.7|324.63|322.63|9
1728135010000|2024-10-05 13:30:10|324.65|322.65|324.61|322.61|324.66|322.66|324.61|322.61|9
1728135020000|2024-10-05 13:30:20|324.6|322.6|324.59|322.59|324.61|322.61|324.59|322.59|3
1728135030000|2024-10-05 13:30:30|324.58|322.58|324.5|322.5|324.58|322.58|324.49|322.49|6
1728135040000|2024-10-05 13:30:40|324.48|322.48|324.53|322.53|324.6|322.6|324.48|322.48|9
1728135050000|2024-10-05 13:30:50|324.52|322.52|324.5|322.5|324.52|322.52|324.5|322.5|2
1728135060000|2024-10-05 13:31:00|324.54|322.54|324.54|322.54|324.56|322.56|324.54|322.54|3
1728135070000|2024-10-05 13:31:10|324.56|322.56|324.64|322.64|324.66|322.66|324.56|322.56|5
1728135080000|2024-10-05 13:31:20|324.59|322.59|324.6|322.6|324.63|322.63|324.59|322.59|4
1728135090000|2024-10-05 13:31:30|324.62|322.62|324.66|322.66|324.66|322.66|324.62|322.62|8
1728135100000|2024-10-05 13:31:40|324.67|322.67|324.67|322.67|324.69|322.69|324.67|322.67|3
1728135110000|2024-10-05 13:31:50|324.69|322.69|324.67|322.67|324.69|322.69|324.67|322.67|2
1728135120000|2024-10-05 13:32:00|324.66|322.66|324.65|322.65|324.66|322.66|324.63|322.63|4
1728135130000|2024-10-05 13:32:10|324.66|322.66|324.76|322.76|324.76|322.76|324.66|322.66|3
1728135140000|2024-10-05 13:32:20|324.77|322.77|324.77|322.77|324.79|322.79|324.76|322.76|4
1728135150000|2024-10-05 13:32:30|324.76|322.76|324.79|322.79|324.79|322.79|324.76|322.76|5
1728135170000|2024-10-05 13:32:50|324.78|322.78|324.79|322.79|324.79|322.79|324.78|322.78|2
1728135190000|2024-10-05 13:33:10|324.78|322.78|324.79|322.79|324.79|322.79|324.78|322.78|2
1728135220000|2024-10-05 13:33:40|324.78|322.78|324.7|322.7|324.78|322.78|324.7|322.7|5
1728135240000|2024-10-05 13:34:00|324.69|322.69|324.62|322.62|324.69|322.69|324.61|322.61|5
1728135250000|2024-10-05 13:34:10|324.64|322.64|324.68|322.68|324.68|322.68|324.64|322.64|2
1728135290000|2024-10-05 13:34:50|324.66|322.66|324.64|322.64|324.66|322.66|324.64|322.64|2
1728135300000|2024-10-05 13:35:00|324.66|322.66|324.69|322.69|324.7|322.7|324.66|322.66|4
1728135310000|2024-10-05 13:35:10|324.71|322.71|324.7|322.7|324.74|322.74|324.7|322.7|8
1728135330000|2024-10-05 13:35:30|324.72|322.72|324.72|322.72|324.72|322.72|324.72|322.72|1
1728135340000|2024-10-05 13:35:40|324.71|322.71|324.7|322.7|324.71|322.71|324.7|322.7|2
1728135350000|2024-10-05 13:35:50|324.67|322.67|324.77|322.77|324.77|322.77|324.66|322.66|4
1728135360000|2024-10-05 13:36:00|324.76|322.76|324.85|322.85|324.85|322.85|324.76|322.76|4
1728135370000|2024-10-05 13:36:10|324.86|322.86|324.91|322.91|324.93|322.93|324.86|322.86|9
1728135380000|2024-10-05 13:36:20|324.89|322.89|324.83|322.83|324.89|322.89|324.83|322.83|8
1728135390000|2024-10-05 13:36:30|324.82|322.82|324.83|322.83|324.83|322.83|324.82|322.82|2
1728135400000|2024-10-05 13:36:40|324.85|322.85|324.91|322.91|324.91|322.91|324.85|322.85|5
1728135410000|2024-10-05 13:36:50|324.89|322.89|324.89|322.89|324.89|322.89|324.89|322.89|1
1728135420000|2024-10-05 13:37:00|324.88|322.88|324.82|322.82|324.88|322.88|324.81|322.81|5
1728135430000|2024-10-05 13:37:10|324.84|322.84|324.76|322.76|324.84|322.84|324.76|322.76|3
1728135440000|2024-10-05 13:37:20|324.75|322.75|324.77|322.77|324.78|322.78|324.75|322.75|5
1728135450000|2024-10-05 13:37:30|324.73|322.73|324.7|322.7|324.73|322.73|324.69|322.69|6
1728135460000|2024-10-05 13:37:40|324.66|322.66|324.67|322.67|324.67|322.67|324.65|322.65|4
1728135480000|2024-10-05 13:38:00|324.71|322.71|324.81|322.81|324.81|322.81|324.69|322.69|14
1728135490000|2024-10-05 13:38:10|324.78|322.78|324.81|322.81|324.81|322.81|324.78|322.78|4
1728135500000|2024-10-05 13:38:20|324.82|322.82|324.85|322.85|324.87|322.87|324.82|322.82|6
1728135510000|2024-10-05 13:38:30|324.86|322.86|324.96|322.96|324.98|322.98|324.86|322.86|6
1728135520000|2024-10-05 13:38:40|325|323|324.91|322.91|325|323|324.91|322.91|4
1728135540000|2024-10-05 13:39:00|324.9|322.9|324.86|322.86|324.9|322.9|324.86|322.86|6
1728135550000|2024-10-05 13:39:10|324.9|322.9|324.86|322.86|324.9|322.9|324.86|322.86|4
1728135560000|2024-10-05 13:39:20|324.87|322.87|324.87|322.87|324.87|322.87|324.87|322.87|1
1728135580000|2024-10-05 13:39:40|324.86|322.86|324.75|322.75|324.89|322.89|324.75|322.75|6
1728135590000|2024-10-05 13:39:50|324.76|322.76|324.76|322.76|324.76|322.76|324.76|322.76|1
1728135600000|2024-10-05 13:40:00|324.77|322.77|324.77|322.77|324.77|322.77|324.77|322.77|1
1728135610000|2024-10-05 13:40:10|324.8|322.8|324.87|322.87|324.87|322.87|324.8|322.8|5
1728135630000|2024-10-05 13:40:30|324.85|322.85|324.81|322.81|324.89|322.89|324.78|322.78|10
1728135640000|2024-10-05 13:40:40|324.78|322.78|324.78|322.78|324.78|322.78|324.78|322.78|1
1728135650000|2024-10-05 13:40:50|324.77|322.77|324.67|322.67|324.78|322.78|324.66|322.66|7
1728135660000|2024-10-05 13:41:00|324.68|322.68|324.68|322.68|324.74|322.74|324.68|322.68|10
1728135670000|2024-10-05 13:41:10|324.67|322.67|324.55|322.55|324.69|322.69|324.55|322.55|8
1728135680000|2024-10-05 13:41:20|324.52|322.52|324.46|322.46|324.52|322.52|324.46|322.46|5
1728135690000|2024-10-05 13:41:30|324.4|322.4|324.19|322.19|324.4|322.4|324.19|322.19|11
1728135700000|2024-10-05 13:41:40|324.18|322.18|324.02|322.02|324.18|322.18|324|322|12
1728135720000|2024-10-05 13:42:00|323.99|321.99|323.89|321.89|324.01|322.01|323.89|321.89|8
1728135730000|2024-10-05 13:42:10|323.94|321.94|323.95|321.95|323.96|321.96|323.91|321.91|10
1728135740000|2024-10-05 13:42:20|323.97|321.97|323.95|321.95|323.98|321.98|323.93|321.93|7
1728135750000|2024-10-05 13:42:30|323.9|321.9|323.94|321.94|324.01|322.01|323.9|321.9|8
1728135760000|2024-10-05 13:42:40|323.92|321.92|323.91|321.91|323.94|321.94|323.91|321.91|6
1728135770000|2024-10-05 13:42:50|323.89|321.89|323.76|321.76|323.89|321.89|323.73|321.73|5
1728135780000|2024-10-05 13:43:00|323.78|321.78|323.84|321.84|323.84|321.84|323.78|321.78|3
1728135790000|2024-10-05 13:43:10|323.85|321.85|323.83|321.83|323.86|321.86|323.83|321.83|4
1728135800000|2024-10-05 13:43:20|323.77|321.77|323.74|321.74|323.78|321.78|323.74|321.74|4
1728135820000|2024-10-05 13:43:40|323.72|321.72|323.73|321.73|323.73|321.73|323.67|321.67|10
1728135830000|2024-10-05 13:43:50|323.71|321.71|323.71|321.71|323.71|321.71|323.71|321.71|1
1728135840000|2024-10-05 13:44:00|323.73|321.73|323.72|321.72|323.73|321.73|323.68|321.68|9
1728135850000|2024-10-05 13:44:10|323.78|321.78|323.69|321.69|323.78|321.78|323.65|321.65|8
1728135860000|2024-10-05 13:44:20|323.7|321.7|323.74|321.74|323.8|321.8|323.69|321.69|7
1728135870000|2024-10-05 13:44:30|323.75|321.75|323.72|321.72|323.75|321.75|323.72|321.72|3
1728135880000|2024-10-05 13:44:40|323.71|321.71|323.73|321.73|323.74|321.74|323.67|321.67|9
1728135890000|2024-10-05 13:44:50|323.74|321.74|323.8|321.8|323.8|321.8|323.74|321.74|4
1728135900000|2024-10-05 13:45:00|323.78|321.78|323.69|321.69|323.78|321.78|323.69|321.69|4
1728135910000|2024-10-05 13:45:10|323.68|321.68|323.64|321.64|323.68|321.68|323.58|321.58|10
1728135920000|2024-10-05 13:45:20|323.62|321.62|323.65|321.65|323.71|321.71|323.62|321.62|11
1728135930000|2024-10-05 13:45:30|323.64|321.64|323.56|321.56|323.64|321.64|323.55|321.55|9
1728135940000|2024-10-05 13:45:40|323.55|321.55|323.55|321.55|323.56|321.56|323.55|321.55|3
1728135950000|2024-10-05 13:45:50|323.54|321.54|323.51|321.51|323.55|321.55|323.5|321.5|10
1728135960000|2024-10-05 13:46:00|323.43|321.43|323.47|321.47|323.48|321.48|323.43|321.43|6
1728135970000|2024-10-05 13:46:10|323.49|321.49|323.42|321.42|323.49|321.49|323.42|321.42|7
1728135980000|2024-10-05 13:46:20|323.41|321.41|323.41|321.41|323.41|321.41|323.41|321.41|1
1728136000000|2024-10-05 13:46:40|323.42|321.42|323.42|321.42|323.42|321.42|323.42|321.42|1
1728136010000|2024-10-05 13:46:50|323.43|321.43|323.49|321.49|323.49|321.49|323.43|321.43|4
1728136020000|2024-10-05 13:47:00|323.51|321.51|323.56|321.56|323.58|321.58|323.51|321.51|11
1728136030000|2024-10-05 13:47:10|323.55|321.55|323.54|321.54|323.55|321.55|323.54|321.54|2
1728136040000|2024-10-05 13:47:20|323.55|321.55|323.51|321.51|323.56|321.56|323.51|321.51|11
1728136050000|2024-10-05 13:47:30|323.53|321.53|323.44|321.44|323.53|321.53|323.42|321.42|9
1728136060000|2024-10-05 13:47:40|323.45|321.45|323.43|321.43|323.46|321.46|323.42|321.42|5
1728136070000|2024-10-05 13:47:50|323.45|321.45|323.46|321.46|323.46|321.46|323.45|321.45|2
1728136080000|2024-10-05 13:48:00|323.47|321.47|323.43|321.43|323.5|321.5|323.43|321.43|8
1728136090000|2024-10-05 13:48:10|323.41|321.41|323.41|321.41|323.41|321.41|323.41|321.41|1
1728136100000|2024-10-05 13:48:20|323.52|321.52|323.48|321.48|323.52|321.52|323.48|321.48|4
1728136110000|2024-10-05 13:48:30|323.47|321.47|323.48|321.48|323.48|321.48|323.47|321.47|2
1728136120000|2024-10-05 13:48:40|323.49|321.49|323.47|321.47|323.49|321.49|323.47|321.47|3
1728136130000|2024-10-05 13:48:50|323.46|321.46|323.49|321.49|323.49|321.49|323.44|321.44|8
1728136140000|2024-10-05 13:49:00|323.5|321.5|323.67|321.67|323.67|321.67|323.5|321.5|10
1728136150000|2024-10-05 13:49:10|323.69|321.69|323.7|321.7|323.75|321.75|323.65|321.65|7
1728136160000|2024-10-05 13:49:20|323.72|321.72|323.66|321.66|323.72|321.72|323.66|321.66|7
1728136170000|2024-10-05 13:49:30|323.67|321.67|323.66|321.66|323.71|321.71|323.66|321.66|6
1728136180000|2024-10-05 13:49:40|323.71|321.71|323.66|321.66|323.71|321.71|323.66|321.66|2
1728136190000|2024-10-05 13:49:50|323.71|321.71|323.57|321.57|323.71|321.71|323.57|321.57|9
1728136200000|2024-10-05 13:50:00|323.6|321.6|323.59|321.59|323.6|321.6|323.57|321.57|3
1728136210000|2024-10-05 13:50:10|323.56|321.56|323.44|321.44|323.56|321.56|323.44|321.44|6
1728136220000|2024-10-05 13:50:20|323.43|321.43|323.5|321.5|323.5|321.5|323.35|321.35|16
1728136230000|2024-10-05 13:50:30|323.46|321.46|323.5|321.5|323.55|321.55|323.46|321.46|12
1728136240000|2024-10-05 13:50:40|323.55|321.55|323.66|321.66|323.66|321.66|323.5|321.5|13
1728136250000|2024-10-05 13:50:50|323.64|321.64|323.69|321.69|323.71|321.71|323.64|321.64|5
1728136260000|2024-10-05 13:51:00|323.67|321.67|323.6|321.6|323.67|321.67|323.59|321.59|14
1728136270000|2024-10-05 13:51:10|323.59|321.59|323.47|321.47|323.59|321.59|323.45|321.45|12
1728136280000|2024-10-05 13:51:20|323.48|321.48|323.69|321.69|323.7|321.7|323.48|321.48|13
1728136290000|2024-10-05 13:51:30|323.64|321.64|323.61|321.61|323.7|321.7|323.59|321.59|9
1728136300000|2024-10-05 13:51:40|323.62|321.62|323.81|321.81|323.81|321.81|323.61|321.61|9
1728136310000|2024-10-05 13:51:50|323.77|321.77|323.84|321.84|323.87|321.87|323.76|321.76|13
1728136320000|2024-10-05 13:52:00|323.82|321.82|323.76|321.76|323.85|321.85|323.76|321.76|20
1728136330000|2024-10-05 13:52:10|323.79|321.79|323.76|321.76|323.79|321.79|323.76|321.76|4
1728136340000|2024-10-05 13:52:20|323.79|321.79|323.83|321.83|323.83|321.83|323.78|321.78|7
1728136350000|2024-10-05 13:52:30|323.84|321.84|323.98|321.98|324.03|322.03|323.84|321.84|12
1728136360000|2024-10-05 13:52:40|323.96|321.96|323.97|321.97|323.97|321.97|323.96|321.96|2
1728136380000|2024-10-05 13:53:00|323.95|321.95|323.91|321.91|323.95|321.95|323.89|321.89|12
1728136390000|2024-10-05 13:53:10|323.86|321.86|323.87|321.87|323.91|321.91|323.86|321.86|10
1728136400000|2024-10-05 13:53:20|323.91|321.91|323.92|321.92|323.92|321.92|323.87|321.87|16
1728136410000|2024-10-05 13:53:30|323.93|321.93|324.02|322.02|324.03|322.03|323.93|321.93|8
1728136420000|2024-10-05 13:53:40|324.01|322.01|324|322|324.01|322.01|324|322|2
1728136440000|2024-10-05 13:54:00|323.97|321.97|323.97|321.97|323.97|321.97|323.97|321.97|1
1728136450000|2024-10-05 13:54:10|323.99|321.99|323.99|321.99|323.99|321.99|323.99|321.99|1
1728136470000|2024-10-05 13:54:30|323.97|321.97|323.92|321.92|323.98|321.98|323.92|321.92|6
1728136490000|2024-10-05 13:54:50|323.91|321.91|323.91|321.91|323.91|321.91|323.91|321.91|1
1728136500000|2024-10-05 13:55:00|323.92|321.92|323.94|321.94|323.94|321.94|323.92|321.92|2
1728136510000|2024-10-05 13:55:10|323.93|321.93|323.83|321.83|323.95|321.95|323.83|321.83|9
1728136520000|2024-10-05 13:55:20|323.82|321.82|323.75|321.75|323.82|321.82|323.7|321.7|3
1728136530000|2024-10-05 13:55:30|323.79|321.79|323.8|321.8|323.8|321.8|323.73|321.73|9
1728136540000|2024-10-05 13:55:40|323.75|321.75|323.7|321.7|323.8|321.8|323.7|321.7|9
1728136550000|2024-10-05 13:55:50|323.71|321.71|323.71|321.71|323.73|321.73|323.71|321.71|3
1728136560000|2024-10-05 13:56:00|323.75|321.75|323.56|321.56|323.75|321.75|323.5|321.5|24
1728136570000|2024-10-05 13:56:10|323.57|321.57|323.7|321.7|323.7|321.7|323.57|321.57|16
1728136580000|2024-10-05 13:56:20|323.69|321.69|323.68|321.68|323.69|321.69|323.68|321.68|2
1728136590000|2024-10-05 13:56:30|323.69|321.69|323.81|321.81|323.82|321.82|323.69|321.69|7
1728136600000|2024-10-05 13:56:40|323.79|321.79|323.78|321.78|323.79|321.79|323.78|321.78|2
1728136630000|2024-10-05 13:57:10|323.8|321.8|323.79|321.79|323.8|321.8|323.79|321.79|2
1728136640000|2024-10-05 13:57:20|323.78|321.78|323.76|321.76|323.78|321.78|323.76|321.76|2
1728136650000|2024-10-05 13:57:30|323.77|321.77|323.78|321.78|323.78|321.78|323.77|321.77|2
1728136660000|2024-10-05 13:57:40|323.8|321.8|323.81|321.81|323.81|321.81|323.8|321.8|2
1728136670000|2024-10-05 13:57:50|323.82|321.82|323.8|321.8|323.82|321.82|323.79|321.79|4
1728136690000|2024-10-05 13:58:10|323.81|321.81|323.9|321.9|323.99|321.99|323.81|321.81|10
1728136700000|2024-10-05 13:58:20|323.84|321.84|323.83|321.83|323.84|321.84|323.83|321.83|2
1728136720000|2024-10-05 13:58:40|323.87|321.87|323.83|321.83|323.91|321.91|323.82|321.82|12
1728136740000|2024-10-05 13:59:00|323.79|321.79|323.78|321.78|323.79|321.79|323.78|321.78|2
1728136750000|2024-10-05 13:59:10|323.79|321.79|323.78|321.78|323.79|321.79|323.77|321.77|6
1728136760000|2024-10-05 13:59:20|323.81|321.81|323.78|321.78|323.81|321.81|323.78|321.78|7
1728136770000|2024-10-05 13:59:30|323.79|321.79|323.79|321.79|323.79|321.79|323.78|321.78|3
1728136780000|2024-10-05 13:59:40|323.78|321.78|323.76|321.76|323.79|321.79|323.76|321.76|4
1728136790000|2024-10-05 13:59:50|323.71|321.71|323.71|321.71|323.71|321.71|323.71|321.71|1
1728136800000|2024-10-05 14:00:00|323.74|321.74|323.79|321.79|323.79|321.79|323.72|321.72|9
1728136810000|2024-10-05 14:00:10|323.77|321.77|323.75|321.75|323.77|321.77|323.66|321.66|12
1728136820000|2024-10-05 14:00:20|323.76|321.76|323.75|321.75|323.76|321.76|323.73|321.73|7
1728136830000|2024-10-05 14:00:30|323.72|321.72|323.77|321.77|323.77|321.77|323.72|321.72|4
1728136840000|2024-10-05 14:00:40|323.78|321.78|323.86|321.86|323.86|321.86|323.78|321.78|3
1728136850000|2024-10-05 14:00:50|323.87|321.87|323.84|321.84|323.9|321.9|323.84|321.84|7
1728136860000|2024-10-05 14:01:00|323.82|321.82|323.8|321.8|323.82|321.82|323.78|321.78|7
1728136870000|2024-10-05 14:01:10|323.79|321.79|323.89|321.89|323.89|321.89|323.79|321.79|8
1728136880000|2024-10-05 14:01:20|323.93|321.93|323.94|321.94|324.02|322.02|323.93|321.93|9
1728136890000|2024-10-05 14:01:30|323.95|321.95|323.95|321.95|323.95|321.95|323.95|321.95|1
1728136900000|2024-10-05 14:01:40|323.94|321.94|323.85|321.85|323.94|321.94|323.85|321.85|6
1728136910000|2024-10-05 14:01:50|323.86|321.86|323.88|321.88|323.88|321.88|323.86|321.86|3
1728136920000|2024-10-05 14:02:00|323.89|321.89|323.97|321.97|323.98|321.98|323.88|321.88|9
1728136930000|2024-10-05 14:02:10|323.96|321.96|323.97|321.97|323.98|321.98|323.96|321.96|4
1728136940000|2024-10-05 14:02:20|323.96|321.96|323.98|321.98|324.04|322.04|323.96|321.96|14
1728136950000|2024-10-05 14:02:30|323.97|321.97|323.87|321.87|323.98|321.98|323.87|321.87|11
1728136960000|2024-10-05 14:02:40|323.88|321.88|323.91|321.91|323.91|321.91|323.87|321.87|4
1728136980000|2024-10-05 14:03:00|323.9|321.9|323.92|321.92|323.92|321.92|323.88|321.88|7
1728136990000|2024-10-05 14:03:10|323.89|321.89|323.91|321.91|323.91|321.91|323.89|321.89|2
1728137010000|2024-10-05 14:03:30|323.9|321.9|323.91|321.91|323.91|321.91|323.9|321.9|4
1728137020000|2024-10-05 14:03:40|323.92|321.92|323.97|321.97|323.97|321.97|323.92|321.92|3
1728137030000|2024-10-05 14:03:50|323.98|321.98|323.98|321.98|323.98|321.98|323.96|321.96|5
1728137040000|2024-10-05 14:04:00|323.99|321.99|324.03|322.03|324.03|322.03|323.99|321.99|5
1728137050000|2024-10-05 14:04:10|324.04|322.04|324.03|322.03|324.04|322.04|324.01|322.01|4
1728137060000|2024-10-05 14:04:20|324.04|322.04|324.16|322.16|324.17|322.17|324.04|322.04|8
1728137070000|2024-10-05 14:04:30|324.2|322.2|324.2|322.2|324.2|322.2|324.19|322.19|5
1728137080000|2024-10-05 14:04:40|324.19|322.19|324.19|322.19|324.2|322.2|324.19|322.19|3
1728137090000|2024-10-05 14:04:50|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1728137100000|2024-10-05 14:05:00|324.17|322.17|324.2|322.2|324.2|322.2|324.17|322.17|5
1728137110000|2024-10-05 14:05:10|324.22|322.22|324.22|322.22|324.22|322.22|324.22|322.22|1
1728137120000|2024-10-05 14:05:20|324.26|322.26|324.3|322.3|324.3|322.3|324.26|322.26|3
1728137140000|2024-10-05 14:05:40|324.29|322.29|324.23|322.23|324.29|322.29|324.23|322.23|4
1728137150000|2024-10-05 14:05:50|324.22|322.22|324.23|322.23|324.23|322.23|324.22|322.22|2
1728137160000|2024-10-05 14:06:00|324.21|322.21|324.05|322.05|324.21|322.21|324.05|322.05|9
1728137170000|2024-10-05 14:06:10|324.06|322.06|324.07|322.07|324.08|322.08|324.05|322.05|7
1728137180000|2024-10-05 14:06:20|324.09|322.09|323.94|321.94|324.09|322.09|323.94|321.94|8
1728137190000|2024-10-05 14:06:30|323.95|321.95|323.96|321.96|323.99|321.99|323.95|321.95|7
1728137200000|2024-10-05 14:06:40|323.94|321.94|324.01|322.01|324.01|322.01|323.94|321.94|11
1728137210000|2024-10-05 14:06:50|323.99|321.99|324.06|322.06|324.06|322.06|323.99|321.99|7
1728137220000|2024-10-05 14:07:00|324.07|322.07|324.01|322.01|324.07|322.07|324.01|322.01|5
1728137230000|2024-10-05 14:07:10|324|322|324.02|322.02|324.02|322.02|324|322|3
1728137240000|2024-10-05 14:07:20|324.03|322.03|324.03|322.03|324.03|322.03|324.03|322.03|1
1728137250000|2024-10-05 14:07:30|324.02|322.02|324.01|322.01|324.02|322.02|324|322|3
1728137260000|2024-10-05 14:07:40|323.99|321.99|323.99|321.99|323.99|321.99|323.99|321.99|1
1728137270000|2024-10-05 14:07:50|323.98|321.98|323.99|321.99|323.99|321.99|323.98|321.98|2
1728137280000|2024-10-05 14:08:00|323.98|321.98|323.85|321.85|323.98|321.98|323.85|321.85|6
1728137290000|2024-10-05 14:08:10|323.86|321.86|323.87|321.87|323.88|321.88|323.86|321.86|6
1728137300000|2024-10-05 14:08:20|323.84|321.84|323.81|321.81|323.84|321.84|323.81|321.81|4
1728137310000|2024-10-05 14:08:30|323.79|321.79|323.76|321.76|323.79|321.79|323.76|321.76|3
1728137320000|2024-10-05 14:08:40|323.75|321.75|323.73|321.73|323.75|321.75|323.71|321.71|5
1728137330000|2024-10-05 14:08:50|323.71|321.71|323.72|321.72|323.72|321.72|323.71|321.71|2
1728137340000|2024-10-05 14:09:00|323.71|321.71|323.82|321.82|323.82|321.82|323.7|321.7|13
1728137350000|2024-10-05 14:09:10|323.81|321.81|323.82|321.82|323.82|321.82|323.81|321.81|2
1728137360000|2024-10-05 14:09:20|323.81|321.81|323.7|321.7|323.81|321.81|323.65|321.65|12
1728137370000|2024-10-05 14:09:30|323.71|321.71|323.69|321.69|323.71|321.71|323.68|321.68|3
1728137380000|2024-10-05 14:09:40|323.68|321.68|323.66|321.66|323.68|321.68|323.64|321.64|4
1728137390000|2024-10-05 14:09:50|323.64|321.64|323.67|321.67|323.69|321.69|323.64|321.64|8
1728137400000|2024-10-05 14:10:00|323.66|321.66|323.78|321.78|323.82|321.82|323.66|321.66|16
1728137410000|2024-10-05 14:10:10|323.77|321.77|323.83|321.83|323.83|321.83|323.77|321.77|10
1728137420000|2024-10-05 14:10:20|323.82|321.82|323.68|321.68|323.82|321.82|323.68|321.68|11
1728137430000|2024-10-05 14:10:30|323.66|321.66|323.56|321.56|323.66|321.66|323.56|321.56|8
1728137440000|2024-10-05 14:10:40|323.57|321.57|323.47|321.47|323.58|321.58|323.46|321.46|10
1728137450000|2024-10-05 14:10:50|323.48|321.48|323.48|321.48|323.48|321.48|323.46|321.46|5
1728137460000|2024-10-05 14:11:00|323.45|321.45|323.42|321.42|323.48|321.48|323.38|321.38|7
1728137470000|2024-10-05 14:11:10|323.43|321.43|323.53|321.53|323.53|321.53|323.4|321.4|6
1728137480000|2024-10-05 14:11:20|323.5|321.5|323.52|321.52|323.52|321.52|323.48|321.48|8
1728137500000|2024-10-05 14:11:40|323.53|321.53|323.53|321.53|323.53|321.53|323.53|321.53|1
1728137520000|2024-10-05 14:12:00|323.54|321.54|323.57|321.57|323.6|321.6|323.54|321.54|11
1728137530000|2024-10-05 14:12:10|323.56|321.56|323.6|321.6|323.6|321.6|323.48|321.48|11
1728137540000|2024-10-05 14:12:20|323.58|321.58|323.56|321.56|323.6|321.6|323.56|321.56|7
1728137550000|2024-10-05 14:12:30|323.57|321.57|323.61|321.61|323.61|321.61|323.56|321.56|12
1728137570000|2024-10-05 14:12:50|323.6|321.6|323.59|321.59|323.6|321.6|323.59|321.59|2
1728137580000|2024-10-05 14:13:00|323.6|321.6|323.62|321.62|323.63|321.63|323.59|321.59|5
1728137590000|2024-10-05 14:13:10|323.63|321.63|323.65|321.65|323.65|321.65|323.61|321.61|3
1728137600000|2024-10-05 14:13:20|323.66|321.66|323.65|321.65|323.67|321.67|323.65|321.65|3
1728137610000|2024-10-05 14:13:30|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1728137620000|2024-10-05 14:13:40|323.63|321.63|323.69|321.69|323.69|321.69|323.62|321.62|7
1728137630000|2024-10-05 14:13:50|323.72|321.72|323.72|321.72|323.72|321.72|323.72|321.72|1
1728137640000|2024-10-05 14:14:00|323.69|321.69|323.72|321.72|323.72|321.72|323.69|321.69|2
1728137660000|2024-10-05 14:14:20|323.7|321.7|323.69|321.69|323.7|321.7|323.69|321.69|2
1728137670000|2024-10-05 14:14:30|323.68|321.68|323.68|321.68|323.68|321.68|323.68|321.68|1
1728137680000|2024-10-05 14:14:40|323.67|321.67|323.69|321.69|323.7|321.7|323.67|321.67|5
1728137690000|2024-10-05 14:14:50|323.71|321.71|323.8|321.8|323.84|321.84|323.69|321.69|10
1728137700000|2024-10-05 14:15:00|323.79|321.79|323.7|321.7|323.79|321.79|323.69|321.69|8
1728137710000|2024-10-05 14:15:10|323.68|321.68|323.68|321.68|323.68|321.68|323.68|321.68|1
1728137720000|2024-10-05 14:15:20|323.67|321.67|323.59|321.59|323.67|321.67|323.59|321.59|5
1728137730000|2024-10-05 14:15:30|323.56|321.56|323.56|321.56|323.56|321.56|323.55|321.55|5
1728137740000|2024-10-05 14:15:40|323.55|321.55|323.55|321.55|323.55|321.55|323.55|321.55|1
1728137760000|2024-10-05 14:16:00|323.47|321.47|323.49|321.49|323.49|321.49|323.47|321.47|3
1728137770000|2024-10-05 14:16:10|323.48|321.48|323.6|321.6|323.6|321.6|323.48|321.48|10
1728137780000|2024-10-05 14:16:20|323.58|321.58|323.58|321.58|323.58|321.58|323.58|321.58|1
1728137790000|2024-10-05 14:16:30|323.59|321.59|323.84|321.84|323.84|321.84|323.58|321.58|14
1728137800000|2024-10-05 14:16:40|323.82|321.82|324.09|322.09|324.09|322.09|323.82|321.82|13
1728137810000|2024-10-05 14:16:50|324.12|322.12|324.18|322.18|324.22|322.22|324.12|322.12|10
1728137820000|2024-10-05 14:17:00|324.17|322.17|324.26|322.26|324.31|322.31|324.17|322.17|13
1728137830000|2024-10-05 14:17:10|324.25|322.25|324.31|322.31|324.31|322.31|324.23|322.23|9
1728137840000|2024-10-05 14:17:20|324.32|322.32|324.23|322.23|324.32|322.32|324.22|322.22|13
1728137850000|2024-10-05 14:17:30|324.25|322.25|324.18|322.18|324.25|322.25|324.18|322.18|7
1728137860000|2024-10-05 14:17:40|324.19|322.19|324.19|322.19|324.19|322.19|324.19|322.19|1
1728137870000|2024-10-05 14:17:50|324.25|322.25|324.31|322.31|324.31|322.31|324.25|322.25|8
1728137880000|2024-10-05 14:18:00|324.29|322.29|324.27|322.27|324.29|322.29|324.25|322.25|5
1728137890000|2024-10-05 14:18:10|324.25|322.25|324.22|322.22|324.25|322.25|324.21|322.21|5
1728137900000|2024-10-05 14:18:20|324.21|322.21|324.22|322.22|324.23|322.23|324.21|322.21|4
1728137910000|2024-10-05 14:18:30|324.21|322.21|324.17|322.17|324.21|322.21|324.17|322.17|3
1728137920000|2024-10-05 14:18:40|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|1
1728137930000|2024-10-05 14:18:50|324.17|322.17|324.15|322.15|324.17|322.17|324.15|322.15|7
1728137940000|2024-10-05 14:19:00|324.18|322.18|324.13|322.13|324.26|322.26|324.13|322.13|15
1728137950000|2024-10-05 14:19:10|324.12|322.12|324.13|322.13|324.13|322.13|324.12|322.12|2
1728137960000|2024-10-05 14:19:20|324.12|322.12|324.15|322.15|324.15|322.15|324.12|322.12|5
1728137970000|2024-10-05 14:19:30|324.13|322.13|324.13|322.13|324.13|322.13|324.11|322.11|4
1728137980000|2024-10-05 14:19:40|324.12|322.12|324.13|322.13|324.13|322.13|324.12|322.12|2
1728137990000|2024-10-05 14:19:50|324.12|322.12|324.17|322.17|324.17|322.17|324.12|322.12|2
1728138000000|2024-10-05 14:20:00|324.15|322.15|324.34|322.34|324.44|322.44|324.15|322.15|20
1728138010000|2024-10-05 14:20:10|324.37|322.37|324.36|322.36|324.37|322.37|324.33|322.33|8
1728138020000|2024-10-05 14:20:20|324.37|322.37|324.46|322.46|324.46|322.46|324.37|322.37|6
1728138030000|2024-10-05 14:20:30|324.47|322.47|324.5|322.5|324.5|322.5|324.47|322.47|3
1728138040000|2024-10-05 14:20:40|324.51|322.51|324.56|322.56|324.56|322.56|324.5|322.5|6
1728138050000|2024-10-05 14:20:50|324.55|322.55|324.59|322.59|324.59|322.59|324.55|322.55|6
1728138060000|2024-10-05 14:21:00|324.58|322.58|324.58|322.58|324.6|322.6|324.55|322.55|12
1728138070000|2024-10-05 14:21:10|324.57|322.57|324.58|322.58|324.58|322.58|324.53|322.53|9
1728138080000|2024-10-05 14:21:20|324.56|322.56|324.55|322.55|324.56|322.56|324.55|322.55|2
1728138090000|2024-10-05 14:21:30|324.53|322.53|324.53|322.53|324.53|322.53|324.52|322.52|5
1728138100000|2024-10-05 14:21:40|324.57|322.57|324.54|322.54|324.58|322.58|324.54|322.54|6
1728138110000|2024-10-05 14:21:50|324.55|322.55|324.58|322.58|324.58|322.58|324.55|322.55|4
1728138120000|2024-10-05 14:22:00|324.61|322.61|324.62|322.62|324.62|322.62|324.59|322.59|3
1728138130000|2024-10-05 14:22:10|324.6|322.6|324.7|322.7|324.7|322.7|324.6|322.6|5
1728138140000|2024-10-05 14:22:20|324.69|322.69|324.65|322.65|324.69|322.69|324.65|322.65|2
1728138150000|2024-10-05 14:22:30|324.63|322.63|324.58|322.58|324.63|322.63|324.58|322.58|4
1728138170000|2024-10-05 14:22:50|324.57|322.57|324.57|322.57|324.57|322.57|324.57|322.57|1
1728138180000|2024-10-05 14:23:00|324.55|322.55|324.55|322.55|324.55|322.55|324.55|322.55|1
1728138190000|2024-10-05 14:23:10|324.54|322.54|324.54|322.54|324.54|322.54|324.54|322.54|1
1728138200000|2024-10-05 14:23:20|324.53|322.53|324.52|322.52|324.53|322.53|324.52|322.52|4
1728138210000|2024-10-05 14:23:30|324.53|322.53|324.5|322.5|324.53|322.53|324.5|322.5|12
1728138220000|2024-10-05 14:23:40|324.51|322.51|324.5|322.5|324.51|322.51|324.5|322.5|6
1728138230000|2024-10-05 14:23:50|324.52|322.52|324.57|322.57|324.57|322.57|324.52|322.52|5
1728138240000|2024-10-05 14:24:00|324.56|322.56|324.55|322.55|324.56|322.56|324.55|322.55|2
1728138250000|2024-10-05 14:24:10|324.54|322.54|324.54|322.54|324.54|322.54|324.54|322.54|1
1728138260000|2024-10-05 14:24:20|324.55|322.55|324.58|322.58|324.58|322.58|324.55|322.55|3
1728138270000|2024-10-05 14:24:30|324.56|322.56|324.55|322.55|324.56|322.56|324.55|322.55|2
1728138280000|2024-10-05 14:24:40|324.54|322.54|324.41|322.41|324.54|322.54|324.41|322.41|9
1728138300000|2024-10-05 14:25:00|324.43|322.43|324.37|322.37|324.43|322.43|324.37|322.37|4
1728138310000|2024-10-05 14:25:10|324.33|322.33|324.4|322.4|324.4|322.4|324.33|322.33|7
1728138320000|2024-10-05 14:25:20|324.38|322.38|324.48|322.48|324.48|322.48|324.38|322.38|8
1728138330000|2024-10-05 14:25:30|324.46|322.46|324.46|322.46|324.46|322.46|324.46|322.46|1
1728138340000|2024-10-05 14:25:40|324.47|322.47|324.52|322.52|324.54|322.54|324.47|322.47|6
1728138360000|2024-10-05 14:26:00|324.51|322.51|324.52|322.52|324.52|322.52|324.5|322.5|5
1728138370000|2024-10-05 14:26:10|324.51|322.51|324.46|322.46|324.51|322.51|324.46|322.46|3
1728138380000|2024-10-05 14:26:20|324.47|322.47|324.58|322.58|324.59|322.59|324.47|322.47|8
1728138390000|2024-10-05 14:26:30|324.6|322.6|324.59|322.59|324.6|322.6|324.56|322.56|10
1728138410000|2024-10-05 14:26:50|324.58|322.58|324.56|322.56|324.59|322.59|324.56|322.56|7
1728138420000|2024-10-05 14:27:00|324.57|322.57|324.59|322.59|324.59|322.59|324.57|322.57|3
1728138430000|2024-10-05 14:27:10|324.58|322.58|324.55|322.55|324.58|322.58|324.55|322.55|3
1728138440000|2024-10-05 14:27:20|324.56|322.56|324.44|322.44|324.58|322.58|324.44|322.44|8
1728138450000|2024-10-05 14:27:30|324.42|322.42|324.43|322.43|324.43|322.43|324.42|322.42|4
1728138470000|2024-10-05 14:27:50|324.44|322.44|324.44|322.44|324.44|322.44|324.43|322.43|3
1728138480000|2024-10-05 14:28:00|324.43|322.43|324.44|322.44|324.44|322.44|324.43|322.43|4
1728138490000|2024-10-05 14:28:10|324.43|322.43|324.47|322.47|324.47|322.47|324.43|322.43|4
1728138500000|2024-10-05 14:28:20|324.48|322.48|324.48|322.48|324.5|322.5|324.47|322.47|5
1728138510000|2024-10-05 14:28:30|324.47|322.47|324.43|322.43|324.47|322.47|324.43|322.43|3
1728138520000|2024-10-05 14:28:40|324.42|322.42|324.42|322.42|324.42|322.42|324.42|322.42|1
1728138540000|2024-10-05 14:29:00|324.41|322.41|324.36|322.36|324.41|322.41|324.35|322.35|7
1728138560000|2024-10-05 14:29:20|324.34|322.34|324.34|322.34|324.35|322.35|324.34|322.34|3
1728138570000|2024-10-05 14:29:30|324.33|322.33|324.39|322.39|324.39|322.39|324.33|322.33|3
1728138580000|2024-10-05 14:29:40|324.37|322.37|324.43|322.43|324.43|322.43|324.37|322.37|5
1728138590000|2024-10-05 14:29:50|324.44|322.44|324.39|322.39|324.44|322.44|324.39|322.39|4
1728138600000|2024-10-05 14:30:00|324.38|322.38|324.36|322.36|324.45|322.45|324.36|322.36|16
1728138610000|2024-10-05 14:30:10|324.38|322.38|324.49|322.49|324.49|322.49|324.38|322.38|5
1728138620000|2024-10-05 14:30:20|324.48|322.48|324.46|322.46|324.49|322.49|324.46|322.46|3
1728138630000|2024-10-05 14:30:30|324.45|322.45|324.5|322.5|324.5|322.5|324.45|322.45|4
1728138640000|2024-10-05 14:30:40|324.53|322.53|324.52|322.52|324.53|322.53|324.5|322.5|5
1728138650000|2024-10-05 14:30:50|324.53|322.53|324.59|322.59|324.59|322.59|324.53|322.53|4
1728138660000|2024-10-05 14:31:00|324.58|322.58|324.76|322.76|324.77|322.77|324.58|322.58|8
1728138670000|2024-10-05 14:31:10|324.74|322.74|324.7|322.7|324.76|322.76|324.66|322.66|16
1728138680000|2024-10-05 14:31:20|324.69|322.69|324.67|322.67|324.69|322.69|324.67|322.67|3
1728138690000|2024-10-05 14:31:30|324.66|322.66|324.66|322.66|324.66|322.66|324.66|322.66|1
1728138710000|2024-10-05 14:31:50|324.64|322.64|324.65|322.65|324.65|322.65|324.64|322.64|2
1728138720000|2024-10-05 14:32:00|324.66|322.66|324.67|322.67|324.69|322.69|324.66|322.66|6
1728138730000|2024-10-05 14:32:10|324.66|322.66|324.67|322.67|324.67|322.67|324.66|322.66|4
1728138740000|2024-10-05 14:32:20|324.65|322.65|324.56|322.56|324.65|322.65|324.56|322.56|4
1728138750000|2024-10-05 14:32:30|324.55|322.55|324.51|322.51|324.55|322.55|324.51|322.51|3
1728138760000|2024-10-05 14:32:40|324.52|322.52|324.53|322.53|324.53|322.53|324.52|322.52|2
1728138770000|2024-10-05 14:32:50|324.52|322.52|324.53|322.53|324.53|322.53|324.52|322.52|2
1728138780000|2024-10-05 14:33:00|324.52|322.52|324.53|322.53|324.54|322.54|324.52|322.52|6
1728138790000|2024-10-05 14:33:10|324.54|322.54|324.6|322.6|324.6|322.6|324.53|322.53|11
1728138800000|2024-10-05 14:33:20|324.59|322.59|324.55|322.55|324.59|322.59|324.52|322.52|8
1728138810000|2024-10-05 14:33:30|324.54|322.54|324.54|322.54|324.54|322.54|324.52|322.52|3
1728138820000|2024-10-05 14:33:40|324.52|322.52|324.52|322.52|324.52|322.52|324.52|322.52|1
1728138830000|2024-10-05 14:33:50|324.51|322.51|324.54|322.54|324.55|322.55|324.51|322.51|8
1728138840000|2024-10-05 14:34:00|324.53|322.53|324.52|322.52|324.53|322.53|324.52|322.52|2
1728138850000|2024-10-05 14:34:10|324.53|322.53|324.56|322.56|324.56|322.56|324.53|322.53|3
1728138860000|2024-10-05 14:34:20|324.55|322.55|324.46|322.46|324.55|322.55|324.45|322.45|9
1728138870000|2024-10-05 14:34:30|324.41|322.41|324.31|322.31|324.43|322.43|324.31|322.31|11
1728138880000|2024-10-05 14:34:40|324.33|322.33|324.3|322.3|324.33|322.33|324.3|322.3|5
1728138890000|2024-10-05 14:34:50|324.29|322.29|324.32|322.32|324.32|322.32|324.29|322.29|3
1728138900000|2024-10-05 14:35:00|324.33|322.33|324.35|322.35|324.35|322.35|324.32|322.32|9
1728138910000|2024-10-05 14:35:10|324.36|322.36|324.47|322.47|324.47|322.47|324.34|322.34|7
1728138930000|2024-10-05 14:35:30|324.48|322.48|324.51|322.51|324.51|322.51|324.48|322.48|3
1728138940000|2024-10-05 14:35:40|324.52|322.52|324.52|322.52|324.58|322.58|324.52|322.52|9
1728138950000|2024-10-05 14:35:50|324.51|322.51|324.51|322.51|324.51|322.51|324.5|322.5|5
1728138960000|2024-10-05 14:36:00|324.52|322.52|324.52|322.52|324.52|322.52|324.52|322.52|1
1728138970000|2024-10-05 14:36:10|324.53|322.53|324.56|322.56|324.56|322.56|324.53|322.53|2
1728138980000|2024-10-05 14:36:20|324.57|322.57|324.53|322.53|324.57|322.57|324.53|322.53|4
1728138990000|2024-10-05 14:36:30|324.52|322.52|324.53|322.53|324.54|322.54|324.5|322.5|9
1728139000000|2024-10-05 14:36:40|324.54|322.54|324.51|322.51|324.55|322.55|324.51|322.51|6
1728139010000|2024-10-05 14:36:50|324.48|322.48|324.42|322.42|324.48|322.48|324.42|322.42|6
1728139020000|2024-10-05 14:37:00|324.43|322.43|324.4|322.4|324.43|322.43|324.4|322.4|3
1728139030000|2024-10-05 14:37:10|324.41|322.41|324.47|322.47|324.48|322.48|324.41|322.41|6
1728139040000|2024-10-05 14:37:20|324.45|322.45|324.28|322.28|324.45|322.45|324.27|322.27|6
1728139050000|2024-10-05 14:37:30|324.29|322.29|324.32|322.32|324.33|322.33|324.29|322.29|7
1728139060000|2024-10-05 14:37:40|324.33|322.33|324.32|322.32|324.33|322.33|324.32|322.32|2
1728139070000|2024-10-05 14:37:50|324.33|322.33|324.35|322.35|324.37|322.37|324.33|322.33|6
1728139080000|2024-10-05 14:38:00|324.34|322.34|324.34|322.34|324.35|322.35|324.33|322.33|10
1728139090000|2024-10-05 14:38:10|324.33|322.33|324.5|322.5|324.5|322.5|324.33|322.33|16
1728139100000|2024-10-05 14:38:20|324.48|322.48|324.55|322.55|324.56|322.56|324.48|322.48|8
1728139110000|2024-10-05 14:38:30|324.53|322.53|324.53|322.53|324.53|322.53|324.53|322.53|1
1728139120000|2024-10-05 14:38:40|324.54|322.54|324.51|322.51|324.54|322.54|324.51|322.51|4
1728139130000|2024-10-05 14:38:50|324.52|322.52|324.52|322.52|324.52|322.52|324.51|322.51|3
1728139140000|2024-10-05 14:39:00|324.51|322.51|324.47|322.47|324.51|322.51|324.47|322.47|3
1728139150000|2024-10-05 14:39:10|324.46|322.46|324.46|322.46|324.46|322.46|324.46|322.46|1
1728139180000|2024-10-05 14:39:40|324.45|322.45|324.42|322.42|324.45|322.45|324.42|322.42|5
1728139190000|2024-10-05 14:39:50|324.4|322.4|324.36|322.36|324.41|322.41|324.36|322.36|5
1728139200000|2024-10-05 14:40:00|324.35|322.35|324.3|322.3|324.35|322.35|324.3|322.3|3
1728139210000|2024-10-05 14:40:10|324.31|322.31|324.49|322.49|324.49|322.49|324.31|322.31|9
1728139220000|2024-10-05 14:40:20|324.48|322.48|324.44|322.44|324.48|322.48|324.42|322.42|8
1728139230000|2024-10-05 14:40:30|324.45|322.45|324.47|322.47|324.49|322.49|324.44|322.44|6
1728139250000|2024-10-05 14:40:50|324.46|322.46|324.46|322.46|324.47|322.47|324.46|322.46|3
1728139260000|2024-10-05 14:41:00|324.47|322.47|324.47|322.47|324.5|322.5|324.46|322.46|6
1728139270000|2024-10-05 14:41:10|324.49|322.49|324.5|322.5|324.5|322.5|324.49|322.49|2
1728139280000|2024-10-05 14:41:20|324.49|322.49|324.42|322.42|324.49|322.49|324.42|322.42|9
1728139290000|2024-10-05 14:41:30|324.43|322.43|324.42|322.42|324.43|322.43|324.42|322.42|2
1728139300000|2024-10-05 14:41:40|324.43|322.43|324.43|322.43|324.43|322.43|324.43|322.43|1
1728139310000|2024-10-05 14:41:50|324.42|322.42|324.42|322.42|324.42|322.42|324.42|322.42|1
1728139320000|2024-10-05 14:42:00|324.44|322.44|324.59|322.59|324.6|322.6|324.42|322.42|12
1728139330000|2024-10-05 14:42:10|324.57|322.57|324.67|322.67|324.67|322.67|324.57|322.57|8
1728139340000|2024-10-05 14:42:20|324.66|322.66|324.78|322.78|324.8|322.8|324.66|322.66|11
1728139350000|2024-10-05 14:42:30|324.79|322.79|324.76|322.76|324.79|322.79|324.76|322.76|3
1728139360000|2024-10-05 14:42:40|324.75|322.75|324.75|322.75|324.76|322.76|324.74|322.74|6
1728139370000|2024-10-05 14:42:50|324.74|322.74|324.72|322.72|324.74|322.74|324.72|322.72|2
1728139380000|2024-10-05 14:43:00|324.71|322.71|324.72|322.72|324.72|322.72|324.7|322.7|7
1728139390000|2024-10-05 14:43:10|324.71|322.71|324.69|322.69|324.72|322.72|324.69|322.69|7
1728139400000|2024-10-05 14:43:20|324.66|322.66|324.61|322.61|324.66|322.66|324.59|322.59|5
1728139410000|2024-10-05 14:43:30|324.59|322.59|324.7|322.7|324.7|322.7|324.59|322.59|4
1728139420000|2024-10-05 14:43:40|324.71|322.71|324.72|322.72|324.72|322.72|324.71|322.71|2
1728139430000|2024-10-05 14:43:50|324.71|322.71|324.71|322.71|324.71|322.71|324.69|322.69|3
1728139440000|2024-10-05 14:44:00|324.69|322.69|324.73|322.73|324.73|322.73|324.69|322.69|7
1728139450000|2024-10-05 14:44:10|324.74|322.74|324.86|322.86|324.86|322.86|324.73|322.73|16
1728139460000|2024-10-05 14:44:20|324.88|322.88|324.96|322.96|324.96|322.96|324.84|322.84|7
1728139470000|2024-10-05 14:44:30|324.91|322.91|324.86|322.86|324.92|322.92|324.86|322.86|17
1728139480000|2024-10-05 14:44:40|324.87|322.87|324.87|322.87|324.87|322.87|324.86|322.86|5
1728139490000|2024-10-05 14:44:50|324.86|322.86|324.87|322.87|324.87|322.87|324.86|322.86|6
1728139500000|2024-10-05 14:45:00|324.86|322.86|324.96|322.96|324.96|322.96|324.85|322.85|10
1728139510000|2024-10-05 14:45:10|324.97|322.97|325.06|323.06|325.07|323.07|324.94|322.94|11
1728139520000|2024-10-05 14:45:20|325.04|323.04|325|323|325.07|323.07|325|323|6
1728139540000|2024-10-05 14:45:40|325.01|323.01|325|323|325.01|323.01|325|323|2
1728139550000|2024-10-05 14:45:50|325.02|323.02|325.01|323.01|325.02|323.02|325|323|5
1728139560000|2024-10-05 14:46:00|325.03|323.03|325.03|323.03|325.03|323.03|325.03|323.03|1
1728139570000|2024-10-05 14:46:10|325.09|323.09|325.11|323.11|325.13|323.13|325.09|323.09|5
1728139580000|2024-10-05 14:46:20|325.12|323.12|325.19|323.19|325.19|323.19|325.12|323.12|7
1728139590000|2024-10-05 14:46:30|325.23|323.23|325.24|323.24|325.25|323.25|325.23|323.23|6
1728139600000|2024-10-05 14:46:40|325.25|323.25|325.24|323.24|325.25|323.25|325.24|323.24|2
1728139610000|2024-10-05 14:46:50|325.28|323.28|325.28|323.28|325.28|323.28|325.28|323.28|1
1728139620000|2024-10-05 14:47:00|325.34|323.34|325.36|323.36|325.39|323.39|325.34|323.34|7
1728139630000|2024-10-05 14:47:10|325.35|323.35|325.34|323.34|325.37|323.37|325.34|323.34|8
1728139640000|2024-10-05 14:47:20|325.32|323.32|325.23|323.23|325.32|323.32|325.23|323.23|5
1728139650000|2024-10-05 14:47:30|325.22|323.22|325.23|323.23|325.23|323.23|325.16|323.16|7
1728139660000|2024-10-05 14:47:40|325.24|323.24|325.26|323.26|325.26|323.26|325.24|323.24|3
1728139670000|2024-10-05 14:47:50|325.28|323.28|325.2|323.2|325.29|323.29|325.2|323.2|6
1728139680000|2024-10-05 14:48:00|325.18|323.18|325.18|323.18|325.25|323.25|325.17|323.17|13
1728139690000|2024-10-05 14:48:10|325.2|323.2|325.2|323.2|325.24|323.24|325.19|323.19|11
1728139700000|2024-10-05 14:48:20|325.21|323.21|325.2|323.2|325.22|323.22|325.2|323.2|3
1728139720000|2024-10-05 14:48:40|325.23|323.23|325.35|323.35|325.35|323.35|325.23|323.23|8
1728139730000|2024-10-05 14:48:50|325.36|323.36|325.25|323.25|325.36|323.36|325.23|323.23|12
1728139740000|2024-10-05 14:49:00|325.22|323.22|325.11|323.11|325.22|323.22|325.11|323.11|8
1728139750000|2024-10-05 14:49:10|325.12|323.12|325.1|323.1|325.12|323.12|325.1|323.1|4
1728139760000|2024-10-05 14:49:20|325.12|323.12|325.01|323.01|325.12|323.12|325.01|323.01|8
1728139780000|2024-10-05 14:49:40|324.98|322.98|324.98|322.98|325.01|323.01|324.96|322.96|5
1728139790000|2024-10-05 14:49:50|324.99|322.99|325.08|323.08|325.08|323.08|324.98|322.98|6
1728139800000|2024-10-05 14:50:00|325.12|323.12|324.99|322.99|325.12|323.12|324.96|322.96|10
1728139810000|2024-10-05 14:50:10|325|323|324.99|322.99|325|323|324.99|322.99|2
1728139820000|2024-10-05 14:50:20|325|323|324.99|322.99|325|323|324.99|322.99|2
1728139830000|2024-10-05 14:50:30|325|323|325.12|323.12|325.16|323.16|325|323|15
1728139840000|2024-10-05 14:50:40|325.07|323.07|325.12|323.12|325.12|323.12|325.07|323.07|2
1728139850000|2024-10-05 14:50:50|325.06|323.06|325.05|323.05|325.1|323.1|325.05|323.05|5
1728139860000|2024-10-05 14:51:00|325.01|323.01|325.02|323.02|325.04|323.04|324.98|322.98|6
1728139870000|2024-10-05 14:51:10|325.03|323.03|325.01|323.01|325.03|323.03|325.01|323.01|4
1728139880000|2024-10-05 14:51:20|325|323|324.99|322.99|325|323|324.97|322.97|9
1728139890000|2024-10-05 14:51:30|325|323|325.01|323.01|325.02|323.02|325|323|9
1728139900000|2024-10-05 14:51:40|325|323|325.01|323.01|325.03|323.03|324.99|322.99|6
1728139910000|2024-10-05 14:51:50|325.02|323.02|325.07|323.07|325.09|323.09|325.02|323.02|14
1728139920000|2024-10-05 14:52:00|325.08|323.08|325|323|325.08|323.08|324.97|322.97|9
1728139930000|2024-10-05 14:52:10|325.01|323.01|324.99|322.99|325.06|323.06|324.99|322.99|5
1728139940000|2024-10-05 14:52:20|325.03|323.03|325.03|323.03|325.07|323.07|324.99|322.99|8
1728139950000|2024-10-05 14:52:30|325.01|323.01|324.97|322.97|325.01|323.01|324.93|322.93|10
1728139960000|2024-10-05 14:52:40|324.95|322.95|324.89|322.89|324.95|322.95|324.87|322.87|11
1728139970000|2024-10-05 14:52:50|324.91|322.91|324.88|322.88|324.91|322.91|324.86|322.86|7
1728139980000|2024-10-05 14:53:00|324.89|322.89|324.88|322.88|324.94|322.94|324.88|322.88|10
1728139990000|2024-10-05 14:53:10|324.9|322.9|324.89|322.89|324.91|322.91|324.89|322.89|3
1728140000000|2024-10-05 14:53:20|324.9|322.9|324.93|322.93|324.93|322.93|324.9|322.9|5
1728140010000|2024-10-05 14:53:30|324.91|322.91|324.93|322.93|324.94|322.94|324.91|322.91|4
1728140020000|2024-10-05 14:53:40|324.89|322.89|324.84|322.84|324.93|322.93|324.84|322.84|8
1728140030000|2024-10-05 14:53:50|324.88|322.88|324.9|322.9|324.9|322.9|324.84|322.84|7
1728140040000|2024-10-05 14:54:00|324.88|322.88|324.79|322.79|324.88|322.88|324.79|322.79|3
1728140060000|2024-10-05 14:54:20|324.84|322.84|324.83|322.83|324.84|322.84|324.79|322.79|5
1728140070000|2024-10-05 14:54:30|324.8|322.8|324.83|322.83|324.83|322.83|324.8|322.8|6
1728140080000|2024-10-05 14:54:40|324.8|322.8|324.83|322.83|324.83|322.83|324.8|322.8|4
1728140090000|2024-10-05 14:54:50|324.8|322.8|324.83|322.83|324.83|322.83|324.8|322.8|2
1728140100000|2024-10-05 14:55:00|324.82|322.82|324.76|322.76|324.82|322.82|324.72|322.72|6
1728140110000|2024-10-05 14:55:10|324.75|322.75|324.75|322.75|324.8|322.8|324.74|322.74|14
1728140120000|2024-10-05 14:55:20|324.73|322.73|324.7|322.7|324.73|322.73|324.7|322.7|6
1728140160000|2024-10-05 14:56:00|324.71|322.71|324.86|322.86|324.86|322.86|324.71|322.71|7
1728140170000|2024-10-05 14:56:10|324.84|322.84|324.76|322.76|324.84|322.84|324.76|322.76|6
1728140190000|2024-10-05 14:56:30|324.74|322.74|324.74|322.74|324.74|322.74|324.74|322.74|1
1728140200000|2024-10-05 14:56:40|324.72|322.72|324.72|322.72|324.72|322.72|324.72|322.72|1
1728140210000|2024-10-05 14:56:50|324.73|322.73|324.75|322.75|324.76|322.76|324.73|322.73|3
1728140220000|2024-10-05 14:57:00|324.76|322.76|324.76|322.76|324.76|322.76|324.76|322.76|1
1728140230000|2024-10-05 14:57:10|324.77|322.77|324.76|322.76|324.77|322.77|324.76|322.76|2
1728140240000|2024-10-05 14:57:20|324.73|322.73|324.72|322.72|324.73|322.73|324.71|322.71|4
1728140250000|2024-10-05 14:57:30|324.71|322.71|324.71|322.71|324.71|322.71|324.71|322.71|1
1728140260000|2024-10-05 14:57:40|324.7|322.7|324.74|322.74|324.74|322.74|324.68|322.68|8
1728140270000|2024-10-05 14:57:50|324.72|322.72|324.72|322.72|324.72|322.72|324.72|322.72|1
1728140280000|2024-10-05 14:58:00|324.74|322.74|324.74|322.74|324.76|322.76|324.74|322.74|7
1728140290000|2024-10-05 14:58:10|324.72|322.72|324.72|322.72|324.72|322.72|324.71|322.71|7
1728140310000|2024-10-05 14:58:30|324.71|322.71|324.68|322.68|324.72|322.72|324.68|322.68|8
1728140330000|2024-10-05 14:58:50|324.69|322.69|324.69|322.69|324.69|322.69|324.69|322.69|1
1728140360000|2024-10-05 14:59:20|324.68|322.68|324.48|322.48|324.68|322.68|324.48|322.48|9
1728140390000|2024-10-05 14:59:50|324.46|322.46|324.47|322.47|324.47|322.47|324.45|322.45|7
1728140400000|2024-10-05 15:00:00|324.45|322.45|324.53|322.53|324.53|322.53|324.44|322.44|8
1728140410000|2024-10-05 15:00:10|324.54|322.54|324.55|322.55|324.55|322.55|324.54|322.54|2
1728140420000|2024-10-05 15:00:20|324.54|322.54|324.52|322.52|324.54|322.54|324.52|322.52|4
1728140430000|2024-10-05 15:00:30|324.53|322.53|324.54|322.54|324.54|322.54|324.53|322.53|2
1728140440000|2024-10-05 15:00:40|324.55|322.55|324.56|322.56|324.56|322.56|324.55|322.55|2
1728140450000|2024-10-05 15:00:50|324.59|322.59|324.79|322.79|324.79|322.79|324.59|322.59|8
1728140460000|2024-10-05 15:01:00|324.77|322.77|324.74|322.74|324.77|322.77|324.7|322.7|4
1728140470000|2024-10-05 15:01:10|324.75|322.75|324.8|322.8|324.82|322.82|324.75|322.75|4
1728140480000|2024-10-05 15:01:20|324.82|322.82|324.69|322.69|324.82|322.82|324.69|322.69|9
1728140490000|2024-10-05 15:01:30|324.64|322.64|324.61|322.61|324.64|322.64|324.61|322.61|2
1728140510000|2024-10-05 15:01:50|324.62|322.62|324.63|322.63|324.63|322.63|324.62|322.62|2
1728140520000|2024-10-05 15:02:00|324.61|322.61|324.64|322.64|324.66|322.66|324.61|322.61|8
1728140530000|2024-10-05 15:02:10|324.66|322.66|324.64|322.64|324.66|322.66|324.64|322.64|2
1728140540000|2024-10-05 15:02:20|324.61|322.61|324.64|322.64|324.64|322.64|324.61|322.61|5
1728140550000|2024-10-05 15:02:30|324.65|322.65|324.65|322.65|324.66|322.66|324.65|322.65|3
1728140560000|2024-10-05 15:02:40|324.66|322.66|324.76|322.76|324.76|322.76|324.66|322.66|5
1728140570000|2024-10-05 15:02:50|324.75|322.75|324.57|322.57|324.75|322.75|324.55|322.55|13
1728140580000|2024-10-05 15:03:00|324.51|322.51|324.4|322.4|324.51|322.51|324.37|322.37|11
1728140590000|2024-10-05 15:03:10|324.44|322.44|324.37|322.37|324.44|322.44|324.37|322.37|8
1728140600000|2024-10-05 15:03:20|324.35|322.35|324.32|322.32|324.35|322.35|324.3|322.3|12
1728140610000|2024-10-05 15:03:30|324.29|322.29|324.28|322.28|324.29|322.29|324.28|322.28|2
1728140620000|2024-10-05 15:03:40|324.27|322.27|324.18|322.18|324.27|322.27|324.17|322.17|9
1728140630000|2024-10-05 15:03:50|324.19|322.19|324.21|322.21|324.26|322.26|324.19|322.19|10
1728140640000|2024-10-05 15:04:00|324.22|322.22|324.35|322.35|324.35|322.35|324.21|322.21|8
1728140650000|2024-10-05 15:04:10|324.33|322.33|324.32|322.32|324.33|322.33|324.32|322.32|4
1728140660000|2024-10-05 15:04:20|324.33|322.33|324.36|322.36|324.36|322.36|324.33|322.33|5
1728140680000|2024-10-05 15:04:40|324.33|322.33|324.35|322.35|324.36|322.36|324.33|322.33|4
1728140690000|2024-10-05 15:04:50|324.36|322.36|324.36|322.36|324.36|322.36|324.36|322.36|1
1728140700000|2024-10-05 15:05:00|324.37|322.37|324.52|322.52|324.52|322.52|324.37|322.37|10
1728140710000|2024-10-05 15:05:10|324.51|322.51|324.48|322.48|324.51|322.51|324.48|322.48|8
1728140720000|2024-10-05 15:05:20|324.5|322.5|324.45|322.45|324.51|322.51|324.45|322.45|6
1728140730000|2024-10-05 15:05:30|324.46|322.46|324.48|322.48|324.49|322.49|324.46|322.46|5
1728140740000|2024-10-05 15:05:40|324.47|322.47|324.41|322.41|324.47|322.47|324.4|322.4|10
1728140750000|2024-10-05 15:05:50|324.42|322.42|324.36|322.36|324.42|322.42|324.36|322.36|4
1728140760000|2024-10-05 15:06:00|324.37|322.37|324.36|322.36|324.37|322.37|324.35|322.35|3
1728140770000|2024-10-05 15:06:10|324.39|322.39|324.52|322.52|324.52|322.52|324.39|322.39|6
1728140780000|2024-10-05 15:06:20|324.51|322.51|324.52|322.52|324.52|322.52|324.47|322.47|10
1728140790000|2024-10-05 15:06:30|324.49|322.49|324.49|322.49|324.49|322.49|324.46|322.46|5
1728140800000|2024-10-05 15:06:40|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1728140810000|2024-10-05 15:06:50|324.48|322.48|324.48|322.48|324.5|322.5|324.48|322.48|3
1728140820000|2024-10-05 15:07:00|324.5|322.5|324.54|322.54|324.64|322.64|324.49|322.49|12
1728140830000|2024-10-05 15:07:10|324.55|322.55|324.6|322.6|324.6|322.6|324.54|322.54|8
1728140840000|2024-10-05 15:07:20|324.59|322.59|324.56|322.56|324.59|322.59|324.56|322.56|3
1728140850000|2024-10-05 15:07:30|324.52|322.52|324.52|322.52|324.52|322.52|324.52|322.52|1
1728140860000|2024-10-05 15:07:40|324.48|322.48|324.48|322.48|324.48|322.48|324.48|322.48|1
1728140870000|2024-10-05 15:07:50|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1728140880000|2024-10-05 15:08:00|324.43|322.43|324.36|322.36|324.43|322.43|324.36|322.36|3
1728140890000|2024-10-05 15:08:10|324.35|322.35|324.29|322.29|324.36|322.36|324.29|322.29|8
1728140900000|2024-10-05 15:08:20|324.3|322.3|324.21|322.21|324.3|322.3|324.19|322.19|7
1728140910000|2024-10-05 15:08:30|324.19|322.19|324.17|322.17|324.19|322.19|324.17|322.17|3
1728140920000|2024-10-05 15:08:40|324.16|322.16|324.11|322.11|324.16|322.16|324.08|322.08|5
1728140940000|2024-10-05 15:09:00|324.1|322.1|324.15|322.15|324.15|322.15|324.1|322.1|4
1728140950000|2024-10-05 15:09:10|324.14|322.14|324.19|322.19|324.22|322.22|324.1|322.1|20
1728140960000|2024-10-05 15:09:20|324.18|322.18|324.17|322.17|324.19|322.19|324.16|322.16|6
1728140970000|2024-10-05 15:09:30|324.16|322.16|324.11|322.11|324.16|322.16|324.06|322.06|12
1728140980000|2024-10-05 15:09:40|324.1|322.1|323.98|321.98|324.11|322.11|323.98|321.98|8
1728140990000|2024-10-05 15:09:50|323.88|321.88|323.82|321.82|323.88|321.88|323.79|321.79|7
1728141000000|2024-10-05 15:10:00|323.83|321.83|323.87|321.87|323.89|321.89|323.83|321.83|6
1728141020000|2024-10-05 15:10:20|323.85|321.85|323.87|321.87|323.87|321.87|323.85|321.85|6
1728141040000|2024-10-05 15:10:40|323.86|321.86|323.87|321.87|323.88|321.88|323.86|321.86|6
1728141050000|2024-10-05 15:10:50|323.84|321.84|323.84|321.84|323.84|321.84|323.84|321.84|1
1728141070000|2024-10-05 15:11:10|323.81|321.81|323.71|321.71|323.81|321.81|323.71|321.71|6
1728141080000|2024-10-05 15:11:20|323.72|321.72|323.72|321.72|323.72|321.72|323.69|321.69|10
1728141090000|2024-10-05 15:11:30|323.73|321.73|323.73|321.73|323.73|321.73|323.73|321.73|1
1728141110000|2024-10-05 15:11:50|323.72|321.72|323.66|321.66|323.72|321.72|323.66|321.66|4
1728141120000|2024-10-05 15:12:00|323.65|321.65|323.6|321.6|323.65|321.65|323.57|321.57|4
1728141130000|2024-10-05 15:12:10|323.64|321.64|323.71|321.71|323.71|321.71|323.64|321.64|5
1728141140000|2024-10-05 15:12:20|323.69|321.69|323.65|321.65|323.69|321.69|323.65|321.65|4
1728141150000|2024-10-05 15:12:30|323.63|321.63|323.59|321.59|323.63|321.63|323.59|321.59|4
1728141160000|2024-10-05 15:12:40|323.6|321.6|323.63|321.63|323.63|321.63|323.6|321.6|4
1728141170000|2024-10-05 15:12:50|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1728141180000|2024-10-05 15:13:00|323.6|321.6|323.6|321.6|323.6|321.6|323.6|321.6|1
1728141190000|2024-10-05 15:13:10|323.59|321.59|323.53|321.53|323.59|321.59|323.53|321.53|3
1728141200000|2024-10-05 15:13:20|323.55|321.55|323.55|321.55|323.55|321.55|323.55|321.55|1
1728141210000|2024-10-05 15:13:30|323.58|321.58|323.59|321.59|323.59|321.59|323.58|321.58|2
1728141220000|2024-10-05 15:13:40|323.6|321.6|323.6|321.6|323.6|321.6|323.6|321.6|1
1728141230000|2024-10-05 15:13:50|323.61|321.61|323.61|321.61|323.64|321.64|323.61|321.61|5
1728141240000|2024-10-05 15:14:00|323.62|321.62|323.58|321.58|323.62|321.62|323.58|321.58|3
1728141250000|2024-10-05 15:14:10|323.49|321.49|323.47|321.47|323.5|321.5|323.46|321.46|6
1728141260000|2024-10-05 15:14:20|323.46|321.46|323.46|321.46|323.47|321.47|323.46|321.46|3
1728141270000|2024-10-05 15:14:30|323.47|321.47|323.49|321.49|323.49|321.49|323.47|321.47|2
1728141280000|2024-10-05 15:14:40|323.5|321.5|323.5|321.5|323.5|321.5|323.48|321.48|5
1728141290000|2024-10-05 15:14:50|323.49|321.49|323.49|321.49|323.49|321.49|323.49|321.49|1
1728141300000|2024-10-05 15:15:00|323.48|321.48|323.49|321.49|323.5|321.5|323.48|321.48|5
1728141310000|2024-10-05 15:15:10|323.5|321.5|323.52|321.52|323.52|321.52|323.5|321.5|3
1728141320000|2024-10-05 15:15:20|323.53|321.53|323.54|321.54|323.57|321.57|323.52|321.52|19
1728141330000|2024-10-05 15:15:30|323.55|321.55|323.54|321.54|323.55|321.55|323.52|321.52|5
1728141340000|2024-10-05 15:15:40|323.52|321.52|323.52|321.52|323.52|321.52|323.52|321.52|1
1728141360000|2024-10-05 15:16:00|323.5|321.5|323.55|321.55|323.57|321.57|323.5|321.5|11
1728141370000|2024-10-05 15:16:10|323.56|321.56|323.62|321.62|323.62|321.62|323.56|321.56|11
1728141380000|2024-10-05 15:16:20|323.64|321.64|323.63|321.63|323.64|321.64|323.62|321.62|3
1728141390000|2024-10-05 15:16:30|323.62|321.62|323.65|321.65|323.65|321.65|323.62|321.62|3
1728141400000|2024-10-05 15:16:40|323.67|321.67|323.64|321.64|323.67|321.67|323.64|321.64|3
1728141410000|2024-10-05 15:16:50|323.65|321.65|323.65|321.65|323.65|321.65|323.65|321.65|1
1728141420000|2024-10-05 15:17:00|323.66|321.66|323.62|321.62|323.66|321.66|323.61|321.61|5
1728141430000|2024-10-05 15:17:10|323.63|321.63|323.64|321.64|323.65|321.65|323.63|321.63|4
1728141440000|2024-10-05 15:17:20|323.65|321.65|323.65|321.65|323.65|321.65|323.65|321.65|1
1728141460000|2024-10-05 15:17:40|323.64|321.64|323.63|321.63|323.64|321.64|323.62|321.62|5
1728141470000|2024-10-05 15:17:50|323.62|321.62|323.63|321.63|323.63|321.63|323.6|321.6|7
1728141480000|2024-10-05 15:18:00|323.64|321.64|323.73|321.73|323.73|321.73|323.64|321.64|8
1728141490000|2024-10-05 15:18:10|323.7|321.7|323.69|321.69|323.7|321.7|323.69|321.69|2
1728141500000|2024-10-05 15:18:20|323.65|321.65|323.68|321.68|323.68|321.68|323.65|321.65|8
1728141510000|2024-10-05 15:18:30|323.69|321.69|323.7|321.7|323.7|321.7|323.69|321.69|2
1728141520000|2024-10-05 15:18:40|323.68|321.68|323.75|321.75|323.76|321.76|323.68|321.68|8
1728141530000|2024-10-05 15:18:50|323.79|321.79|323.78|321.78|323.81|321.81|323.78|321.78|4
1728141540000|2024-10-05 15:19:00|323.77|321.77|323.73|321.73|323.77|321.77|323.71|321.71|4
1728141560000|2024-10-05 15:19:20|323.74|321.74|323.75|321.75|323.77|321.77|323.74|321.74|4
1728141570000|2024-10-05 15:19:30|323.76|321.76|323.76|321.76|323.77|321.77|323.74|321.74|12
1728141580000|2024-10-05 15:19:40|323.77|321.77|323.7|321.7|323.77|321.77|323.69|321.69|10
1728141590000|2024-10-05 15:19:50|323.69|321.69|323.66|321.66|323.69|321.69|323.66|321.66|3
1728141600000|2024-10-05 15:20:00|323.67|321.67|323.76|321.76|323.76|321.76|323.67|321.67|7
1728141620000|2024-10-05 15:20:20|323.77|321.77|323.77|321.77|323.79|321.79|323.77|321.77|3
1728141630000|2024-10-05 15:20:30|323.82|321.82|323.82|321.82|323.82|321.82|323.82|321.82|1
1728141640000|2024-10-05 15:20:40|323.83|321.83|323.88|321.88|323.95|321.95|323.83|321.83|12
1728141650000|2024-10-05 15:20:50|323.87|321.87|323.86|321.86|323.87|321.87|323.82|321.82|9
1728141660000|2024-10-05 15:21:00|323.85|321.85|323.87|321.87|323.87|321.87|323.85|321.85|5
1728141670000|2024-10-05 15:21:10|323.88|321.88|323.98|321.98|323.98|321.98|323.88|321.88|9
1728141680000|2024-10-05 15:21:20|323.97|321.97|323.98|321.98|323.98|321.98|323.97|321.97|2
1728141690000|2024-10-05 15:21:30|323.97|321.97|323.99|321.99|323.99|321.99|323.97|321.97|8
1728141700000|2024-10-05 15:21:40|324|322|323.99|321.99|324|322|323.99|321.99|6
1728141710000|2024-10-05 15:21:50|324|322|323.99|321.99|324|322|323.99|321.99|2
1728141720000|2024-10-05 15:22:00|324|322|324|322|324.02|322.02|323.98|321.98|10
1728141730000|2024-10-05 15:22:10|323.99|321.99|323.89|321.89|324|322|323.89|321.89|8
1728141740000|2024-10-05 15:22:20|323.9|321.9|324.07|322.07|324.08|322.08|323.89|321.89|16
1728141750000|2024-10-05 15:22:30|324.05|322.05|324.03|322.03|324.05|322.05|324.01|322.01|8
1728141760000|2024-10-05 15:22:40|324.04|322.04|324.06|322.06|324.06|322.06|324.03|322.03|9
1728141770000|2024-10-05 15:22:50|324.04|322.04|324.09|322.09|324.1|322.1|324.04|322.04|6
1728141780000|2024-10-05 15:23:00|324.08|322.08|324.03|322.03|324.08|322.08|324.03|322.03|2
1728141790000|2024-10-05 15:23:10|324.04|322.04|324.03|322.03|324.05|322.05|324.03|322.03|4
1728141800000|2024-10-05 15:23:20|324.04|322.04|324.09|322.09|324.09|322.09|324.03|322.03|8
1728141810000|2024-10-05 15:23:30|324.1|322.1|324|322|324.1|322.1|324|322|5
1728141820000|2024-10-05 15:23:40|324.02|322.02|323.96|321.96|324.02|322.02|323.96|321.96|3
1728141840000|2024-10-05 15:24:00|323.97|321.97|323.96|321.96|323.97|321.97|323.96|321.96|2
1728141850000|2024-10-05 15:24:10|323.95|321.95|323.98|321.98|323.98|321.98|323.95|321.95|3
1728141860000|2024-10-05 15:24:20|323.96|321.96|324.04|322.04|324.04|322.04|323.95|321.95|11
1728141870000|2024-10-05 15:24:30|324.02|322.02|323.99|321.99|324.03|322.03|323.99|321.99|5
1728141880000|2024-10-05 15:24:40|324|322|324.04|322.04|324.04|322.04|323.99|321.99|6
1728141890000|2024-10-05 15:24:50|324.03|322.03|324.11|322.11|324.15|322.15|324.03|322.03|16
1728141900000|2024-10-05 15:25:00|324.12|322.12|324.15|322.15|324.15|322.15|324.11|322.11|5
1728141910000|2024-10-05 15:25:10|324.14|322.14|324.16|322.16|324.19|322.19|324.11|322.11|13
1728141920000|2024-10-05 15:25:20|324.15|322.15|324.15|322.15|324.15|322.15|324.15|322.15|1
1728141930000|2024-10-05 15:25:30|324.14|322.14|324.11|322.11|324.17|322.17|324.11|322.11|6
1728141940000|2024-10-05 15:25:40|324.08|322.08|324.09|322.09|324.13|322.13|324.08|322.08|14
1728141950000|2024-10-05 15:25:50|324.11|322.11|324.08|322.08|324.11|322.11|324.08|322.08|3
1728141960000|2024-10-05 15:26:00|324.06|322.06|324.06|322.06|324.06|322.06|324.03|322.03|4
1728142000000|2024-10-05 15:26:40|324.05|322.05|324.01|322.01|324.05|322.05|324.01|322.01|3
1728142010000|2024-10-05 15:26:50|324.03|322.03|324.03|322.03|324.03|322.03|324.03|322.03|1
1728142020000|2024-10-05 15:27:00|324.05|322.05|324.14|322.14|324.15|322.15|324.05|322.05|8
1728142030000|2024-10-05 15:27:10|324.15|322.15|324.15|322.15|324.15|322.15|324.15|322.15|1
1728142040000|2024-10-05 15:27:20|324.17|322.17|324.2|322.2|324.21|322.21|324.17|322.17|5
1728142060000|2024-10-05 15:27:40|324.22|322.22|324.22|322.22|324.22|322.22|324.22|322.22|1
1728142070000|2024-10-05 15:27:50|324.21|322.21|324.2|322.2|324.21|322.21|324.18|322.18|10
1728142080000|2024-10-05 15:28:00|324.19|322.19|324.28|322.28|324.28|322.28|324.19|322.19|6
1728142090000|2024-10-05 15:28:10|324.29|322.29|324.3|322.3|324.3|322.3|324.28|322.28|11
1728142110000|2024-10-05 15:28:30|324.29|322.29|324.31|322.31|324.31|322.31|324.29|322.29|2
1728142120000|2024-10-05 15:28:40|324.3|322.3|324.3|322.3|324.35|322.35|324.3|322.3|7
1728142140000|2024-10-05 15:29:00|324.31|322.31|324.31|322.31|324.31|322.31|324.31|322.31|1
1728142180000|2024-10-05 15:29:40|324.3|322.3|324.32|322.32|324.32|322.32|324.3|322.3|2
1728142200000|2024-10-05 15:30:00|324.31|322.31|324.33|322.33|324.39|322.39|324.31|322.31|7
1728142210000|2024-10-05 15:30:10|324.32|322.32|324.34|322.34|324.35|322.35|324.3|322.3|7
1728142220000|2024-10-05 15:30:20|324.32|322.32|324.26|322.26|324.32|322.32|324.26|322.26|6
1728142230000|2024-10-05 15:30:30|324.24|322.24|324.21|322.21|324.24|322.24|324.21|322.21|3
1728142240000|2024-10-05 15:30:40|324.14|322.14|324.14|322.14|324.14|322.14|324.13|322.13|3
1728142260000|2024-10-05 15:31:00|324.13|322.13|324.19|322.19|324.19|322.19|324.13|322.13|7
1728142270000|2024-10-05 15:31:10|324.17|322.17|324.23|322.23|324.23|322.23|324.17|322.17|4
1728142280000|2024-10-05 15:31:20|324.22|322.22|324.22|322.22|324.22|322.22|324.2|322.2|3
1728142290000|2024-10-05 15:31:30|324.21|322.21|324.27|322.27|324.27|322.27|324.21|322.21|6
1728142300000|2024-10-05 15:31:40|324.25|322.25|324.22|322.22|324.25|322.25|324.22|322.22|2
1728142310000|2024-10-05 15:31:50|324.21|322.21|324.2|322.2|324.21|322.21|324.19|322.19|7
1728142320000|2024-10-05 15:32:00|324.21|322.21|324.23|322.23|324.23|322.23|324.19|322.19|6
1728142330000|2024-10-05 15:32:10|324.24|322.24|324.23|322.23|324.27|322.27|324.23|322.23|4
1728142340000|2024-10-05 15:32:20|324.24|322.24|324.27|322.27|324.27|322.27|324.23|322.23|10
1728142350000|2024-10-05 15:32:30|324.28|322.28|324.31|322.31|324.31|322.31|324.27|322.27|5
1728142360000|2024-10-05 15:32:40|324.35|322.35|324.4|322.4|324.44|322.44|324.35|322.35|13
1728142370000|2024-10-05 15:32:50|324.41|322.41|324.4|322.4|324.41|322.41|324.39|322.39|3
1728142380000|2024-10-05 15:33:00|324.42|322.42|324.42|322.42|324.42|322.42|324.41|322.41|3
1728142400000|2024-10-05 15:33:20|324.4|322.4|324.32|322.32|324.4|322.4|324.32|322.32|6
1728142410000|2024-10-05 15:33:30|324.31|322.31|324.28|322.28|324.31|322.31|324.28|322.28|8
1728142420000|2024-10-05 15:33:40|324.29|322.29|324.29|322.29|324.29|322.29|324.29|322.29|1
1728142430000|2024-10-05 15:33:50|324.3|322.3|324.32|322.32|324.35|322.35|324.3|322.3|4
1728142440000|2024-10-05 15:34:00|324.33|322.33|324.31|322.31|324.33|322.33|324.31|322.31|5
1728142450000|2024-10-05 15:34:10|324.3|322.3|324.31|322.31|324.31|322.31|324.29|322.29|3
1728142460000|2024-10-05 15:34:20|324.32|322.32|324.32|322.32|324.32|322.32|324.32|322.32|1
1728142470000|2024-10-05 15:34:30|324.31|322.31|324.24|322.24|324.31|322.31|324.24|322.24|3
1728142480000|2024-10-05 15:34:40|324.25|322.25|324.25|322.25|324.25|322.25|324.25|322.25|1
1728142490000|2024-10-05 15:34:50|324.2|322.2|324.2|322.2|324.2|322.2|324.2|322.2|1
1728142500000|2024-10-05 15:35:00|324.21|322.21|324.22|322.22|324.22|322.22|324.19|322.19|9
1728142510000|2024-10-05 15:35:10|324.23|322.23|324.22|322.22|324.23|322.23|324.21|322.21|3
1728142520000|2024-10-05 15:35:20|324.23|322.23|324.2|322.2|324.23|322.23|324.2|322.2|3
1728142530000|2024-10-05 15:35:30|324.21|322.21|324.23|322.23|324.23|322.23|324.21|322.21|3
1728142550000|2024-10-05 15:35:50|324.22|322.22|324.22|322.22|324.22|322.22|324.22|322.22|1
1728142570000|2024-10-05 15:36:10|324.21|322.21|324.2|322.2|324.21|322.21|324.2|322.2|2
1728142580000|2024-10-05 15:36:20|324.16|322.16|324.24|322.24|324.26|322.26|324.12|322.12|12
1728142590000|2024-10-05 15:36:30|324.23|322.23|324.23|322.23|324.23|322.23|324.23|322.23|1
1728142600000|2024-10-05 15:36:40|324.24|322.24|324.26|322.26|324.26|322.26|324.24|322.24|2
1728142610000|2024-10-05 15:36:50|324.27|322.27|324.27|322.27|324.27|322.27|324.27|322.27|1
1728142620000|2024-10-05 15:37:00|324.26|322.26|324.26|322.26|324.26|322.26|324.26|322.26|1
1728142630000|2024-10-05 15:37:10|324.22|322.22|324.09|322.09|324.22|322.22|324.09|322.09|6
1728142640000|2024-10-05 15:37:20|324.11|322.11|324.12|322.12|324.12|322.12|324.09|322.09|4
1728142650000|2024-10-05 15:37:30|324.11|322.11|324.11|322.11|324.11|322.11|324.1|322.1|17
1728142660000|2024-10-05 15:37:40|324.1|322.1|324.1|322.1|324.12|322.12|324.1|322.1|14
1728142670000|2024-10-05 15:37:50|324.11|322.11|324.1|322.1|324.11|322.11|324.1|322.1|10
1728142680000|2024-10-05 15:38:00|324.11|322.11|324.11|322.11|324.11|322.11|324.11|322.11|1
1728142690000|2024-10-05 15:38:10|324.1|322.1|324.25|322.25|324.26|322.26|324.1|322.1|20
1728142700000|2024-10-05 15:38:20|324.24|322.24|324.21|322.21|324.24|322.24|324.21|322.21|3
1728142710000|2024-10-05 15:38:30|324.2|322.2|324.12|322.12|324.2|322.2|324.11|322.11|10
1728142720000|2024-10-05 15:38:40|324.13|322.13|324.15|322.15|324.15|322.15|324.13|322.13|3
1728142730000|2024-10-05 15:38:50|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|1
1728142740000|2024-10-05 15:39:00|324.17|322.17|324.16|322.16|324.17|322.17|324.16|322.16|2
1728142750000|2024-10-05 15:39:10|324.14|322.14|324.14|322.14|324.14|322.14|324.1|322.1|7
1728142770000|2024-10-05 15:39:30|324.2|322.2|324.21|322.21|324.25|322.25|324.2|322.2|7
1728142780000|2024-10-05 15:39:40|324.2|322.2|324.2|322.2|324.2|322.2|324.2|322.2|1
1728142800000|2024-10-05 15:40:00|324.21|322.21|324.19|322.19|324.23|322.23|324.19|322.19|10
1728142810000|2024-10-05 15:40:10|324.16|322.16|324.11|322.11|324.18|322.18|324.11|322.11|5
1728142820000|2024-10-05 15:40:20|324.09|322.09|324.08|322.08|324.11|322.11|324.06|322.06|11
1728142830000|2024-10-05 15:40:30|324.07|322.07|324.1|322.1|324.1|322.1|324.07|322.07|3
1728142840000|2024-10-05 15:40:40|324.09|322.09|324.06|322.06|324.09|322.09|324.06|322.06|2
1728142850000|2024-10-05 15:40:50|324.07|322.07|324.14|322.14|324.14|322.14|324.07|322.07|9
1728142860000|2024-10-05 15:41:00|324.15|322.15|324.17|322.17|324.17|322.17|324.14|322.14|3
1728142870000|2024-10-05 15:41:10|324.19|322.19|324.28|322.28|324.29|322.29|324.19|322.19|12
1728142880000|2024-10-05 15:41:20|324.27|322.27|324.23|322.23|324.28|322.28|324.23|322.23|7
1728142890000|2024-10-05 15:41:30|324.24|322.24|324.27|322.27|324.27|322.27|324.24|322.24|11
1728142910000|2024-10-05 15:41:50|324.25|322.25|324.26|322.26|324.26|322.26|324.25|322.25|2
1728142920000|2024-10-05 15:42:00|324.25|322.25|324.25|322.25|324.27|322.27|324.25|322.25|4
1728142930000|2024-10-05 15:42:10|324.23|322.23|324.27|322.27|324.27|322.27|324.23|322.23|5
1728142950000|2024-10-05 15:42:30|324.25|322.25|324.22|322.22|324.25|322.25|324.22|322.22|4
1728142960000|2024-10-05 15:42:40|324.26|322.26|324.28|322.28|324.28|322.28|324.26|322.26|3
1728142970000|2024-10-05 15:42:50|324.27|322.27|324.25|322.25|324.27|322.27|324.25|322.25|3
1728142980000|2024-10-05 15:43:00|324.24|322.24|324.17|322.17|324.24|322.24|324.17|322.17|5
1728142990000|2024-10-05 15:43:10|324.16|322.16|324.13|322.13|324.16|322.16|324.13|322.13|3
1728143000000|2024-10-05 15:43:20|324.15|322.15|324.17|322.17|324.17|322.17|324.15|322.15|2
1728143010000|2024-10-05 15:43:30|324.16|322.16|324.17|322.17|324.17|322.17|324.16|322.16|2
1728143020000|2024-10-05 15:43:40|324.16|322.16|324.22|322.22|324.22|322.22|324.15|322.15|5
1728143040000|2024-10-05 15:44:00|324.2|322.2|324.18|322.18|324.2|322.2|324.18|322.18|3
1728143050000|2024-10-05 15:44:10|324.19|322.19|324.18|322.18|324.19|322.19|324.16|322.16|6
1728143060000|2024-10-05 15:44:20|324.17|322.17|324.08|322.08|324.17|322.17|324.08|322.08|2
1728143070000|2024-10-05 15:44:30|324.06|322.06|324.08|322.08|324.08|322.08|324.06|322.06|14
1728143080000|2024-10-05 15:44:40|324.07|322.07|324.12|322.12|324.13|322.13|324.07|322.07|8
1728143090000|2024-10-05 15:44:50|324.11|322.11|324.12|322.12|324.12|322.12|324.1|322.1|10
1728143100000|2024-10-05 15:45:00|324.13|322.13|324.19|322.19|324.25|322.25|324.13|322.13|10
1728143120000|2024-10-05 15:45:20|324.18|322.18|324.29|322.29|324.29|322.29|324.18|322.18|11
1728143130000|2024-10-05 15:45:30|324.28|322.28|324.26|322.26|324.28|322.28|324.26|322.26|8
1728143140000|2024-10-05 15:45:40|324.28|322.28|324.26|322.26|324.28|322.28|324.26|322.26|2
1728143150000|2024-10-05 15:45:50|324.25|322.25|324.23|322.23|324.25|322.25|324.23|322.23|8
1728143160000|2024-10-05 15:46:00|324.25|322.25|324.18|322.18|324.25|322.25|324.18|322.18|7
1728143170000|2024-10-05 15:46:10|324.17|322.17|324.11|322.11|324.17|322.17|324.11|322.11|5
1728143180000|2024-10-05 15:46:20|324.1|322.1|324.06|322.06|324.1|322.1|324.05|322.05|5
1728143190000|2024-10-05 15:46:30|324.05|322.05|324.04|322.04|324.05|322.05|324.04|322.04|2
1728143200000|2024-10-05 15:46:40|324.02|322.02|323.98|321.98|324.02|322.02|323.98|321.98|7
1728143210000|2024-10-05 15:46:50|323.99|321.99|323.99|321.99|323.99|321.99|323.98|321.98|7
1728143220000|2024-10-05 15:47:00|323.98|321.98|323.93|321.93|323.98|321.98|323.91|321.91|8
1728143230000|2024-10-05 15:47:10|323.94|321.94|323.97|321.97|323.99|321.99|323.94|321.94|7
1728143240000|2024-10-05 15:47:20|323.98|321.98|324|322|324.01|322.01|323.97|321.97|7
1728143250000|2024-10-05 15:47:30|324.01|322.01|324.12|322.12|324.14|322.14|324|322|9
1728143260000|2024-10-05 15:47:40|324.13|322.13|324.2|322.2|324.2|322.2|324.13|322.13|7
1728143270000|2024-10-05 15:47:50|324.21|322.21|324.22|322.22|324.22|322.22|324.21|322.21|2
1728143280000|2024-10-05 15:48:00|324.21|322.21|324.14|322.14|324.21|322.21|324.14|322.14|9
1728143290000|2024-10-05 15:48:10|324.16|322.16|324.09|322.09|324.16|322.16|324.09|322.09|5
1728143300000|2024-10-05 15:48:20|324.1|322.1|324.19|322.19|324.19|322.19|324.1|322.1|10
1728143310000|2024-10-05 15:48:30|324.17|322.17|324.13|322.13|324.18|322.18|324.13|322.13|5
1728143330000|2024-10-05 15:48:50|324.14|322.14|324.11|322.11|324.14|322.14|324.11|322.11|3
1728143340000|2024-10-05 15:49:00|324.1|322.1|324.08|322.08|324.1|322.1|324.07|322.07|10
1728143350000|2024-10-05 15:49:10|324.09|322.09|324.08|322.08|324.09|322.09|324.06|322.06|6
1728143360000|2024-10-05 15:49:20|324.09|322.09|324.15|322.15|324.17|322.17|324.09|322.09|7
1728143370000|2024-10-05 15:49:30|324.16|322.16|324.14|322.14|324.16|322.16|324.13|322.13|5
1728143380000|2024-10-05 15:49:40|324.13|322.13|324.2|322.2|324.2|322.2|324.11|322.11|9
1728143390000|2024-10-05 15:49:50|324.22|322.22|324.22|322.22|324.23|322.23|324.22|322.22|3
1728143400000|2024-10-05 15:50:00|324.21|322.21|324.22|322.22|324.23|322.23|324.21|322.21|6
1728143410000|2024-10-05 15:50:10|324.23|322.23|324.26|322.26|324.29|322.29|324.23|322.23|11
1728143430000|2024-10-05 15:50:30|324.25|322.25|324.21|322.21|324.25|322.25|324.18|322.18|13
1728143440000|2024-10-05 15:50:40|324.2|322.2|324.22|322.22|324.22|322.22|324.19|322.19|9
1728143450000|2024-10-05 15:50:50|324.21|322.21|324.21|322.21|324.23|322.23|324.21|322.21|8
1728143460000|2024-10-05 15:51:00|324.19|322.19|324.22|322.22|324.23|322.23|324.19|322.19|16
1728143470000|2024-10-05 15:51:10|324.23|322.23|324.3|322.3|324.3|322.3|324.22|322.22|13
1728143480000|2024-10-05 15:51:20|324.29|322.29|324.33|322.33|324.33|322.33|324.24|322.24|9
1728143490000|2024-10-05 15:51:30|324.41|322.41|324.43|322.43|324.46|322.46|324.41|322.41|15
1728143500000|2024-10-05 15:51:40|324.44|322.44|324.44|322.44|324.44|322.44|324.4|322.4|10
1728143510000|2024-10-05 15:51:50|324.45|322.45|324.45|322.45|324.47|322.47|324.44|322.44|7
1728143520000|2024-10-05 15:52:00|324.47|322.47|324.43|322.43|324.47|322.47|324.41|322.41|7
1728143530000|2024-10-05 15:52:10|324.45|322.45|324.47|322.47|324.5|322.5|324.43|322.43|18
1728143540000|2024-10-05 15:52:20|324.46|322.46|324.44|322.44|324.46|322.46|324.41|322.41|9
1728143550000|2024-10-05 15:52:30|324.43|322.43|324.4|322.4|324.43|322.43|324.4|322.4|3
1728143560000|2024-10-05 15:52:40|324.41|322.41|324.4|322.4|324.41|322.41|324.4|322.4|2
1728143570000|2024-10-05 15:52:50|324.39|322.39|324.58|322.58|324.6|322.6|324.39|322.39|10
1728143580000|2024-10-05 15:53:00|324.59|322.59|324.54|322.54|324.59|322.59|324.52|322.52|9
1728143590000|2024-10-05 15:53:10|324.53|322.53|324.5|322.5|324.56|322.56|324.5|322.5|14
1728143600000|2024-10-05 15:53:20|324.52|322.52|324.49|322.49|324.52|322.52|324.48|322.48|16
1728143610000|2024-10-05 15:53:30|324.5|322.5|324.54|322.54|324.55|322.55|324.49|322.49|8
1728143620000|2024-10-05 15:53:40|324.53|322.53|324.52|322.52|324.53|322.53|324.51|322.51|6
1728143630000|2024-10-05 15:53:50|324.51|322.51|324.51|322.51|324.51|322.51|324.51|322.51|1
1728143640000|2024-10-05 15:54:00|324.5|322.5|324.44|322.44|324.5|322.5|324.44|322.44|11
1728143650000|2024-10-05 15:54:10|324.45|322.45|324.43|322.43|324.45|322.45|324.43|322.43|9
1728143670000|2024-10-05 15:54:30|324.44|322.44|324.44|322.44|324.45|322.45|324.43|322.43|5
1728143680000|2024-10-05 15:54:40|324.43|322.43|324.43|322.43|324.43|322.43|324.41|322.41|3
1728143690000|2024-10-05 15:54:50|324.42|322.42|324.42|322.42|324.42|322.42|324.42|322.42|1
1728143720000|2024-10-05 15:55:20|324.4|322.4|324.25|322.25|324.4|322.4|324.25|322.25|4
1728143730000|2024-10-05 15:55:30|324.23|322.23|324.25|322.25|324.26|322.26|324.23|322.23|10
1728143740000|2024-10-05 15:55:40|324.24|322.24|324.24|322.24|324.24|322.24|324.24|322.24|1
1728143750000|2024-10-05 15:55:50|324.25|322.25|324.24|322.24|324.25|322.25|324.24|322.24|2
1728143800000|2024-10-05 15:56:40|324.23|322.23|324.23|322.23|324.24|322.24|324.23|322.23|5
1728143810000|2024-10-05 15:56:50|324.22|322.22|324.22|322.22|324.22|322.22|324.22|322.22|1
1728143820000|2024-10-05 15:57:00|324.23|322.23|324.26|322.26|324.27|322.27|324.23|322.23|3
1728143830000|2024-10-05 15:57:10|324.27|322.27|324.28|322.28|324.29|322.29|324.27|322.27|4
1728143840000|2024-10-05 15:57:20|324.27|322.27|324.26|322.26|324.28|322.28|324.26|322.26|8
1728143850000|2024-10-05 15:57:30|324.25|322.25|324.25|322.25|324.25|322.25|324.25|322.25|1
1728143870000|2024-10-05 15:57:50|324.24|322.24|324.31|322.31|324.33|322.33|324.24|322.24|7
1728143880000|2024-10-05 15:58:00|324.32|322.32|324.24|322.24|324.33|322.33|324.24|322.24|12
1728143900000|2024-10-05 15:58:20|324.25|322.25|324.24|322.24|324.25|322.25|324.24|322.24|2
1728143910000|2024-10-05 15:58:30|324.23|322.23|324.24|322.24|324.24|322.24|324.23|322.23|4
1728143920000|2024-10-05 15:58:40|324.23|322.23|324.23|322.23|324.23|322.23|324.23|322.23|1
1728143940000|2024-10-05 15:59:00|324.22|322.22|324.21|322.21|324.22|322.22|324.21|322.21|2
1728143950000|2024-10-05 15:59:10|324.15|322.15|324.09|322.09|324.15|322.15|324.08|322.08|11
1728143960000|2024-10-05 15:59:20|324.08|322.08|324.1|322.1|324.1|322.1|324.08|322.08|5
1728143970000|2024-10-05 15:59:30|324.08|322.08|324.07|322.07|324.1|322.1|324.07|322.07|6
1728143980000|2024-10-05 15:59:40|324.06|322.06|324.02|322.02|324.06|322.06|324.02|322.02|14
1728143990000|2024-10-05 15:59:50|324.01|322.01|324.01|322.01|324.03|322.03|324|322|8
1728144000000|2024-10-05 16:00:00|324.02|322.02|324.02|322.02|324.07|322.07|324.01|322.01|11
1728144010000|2024-10-05 16:00:10|324.01|322.01|324.06|322.06|324.09|322.09|324.01|322.01|6
1728144020000|2024-10-05 16:00:20|324.05|322.05|324.15|322.15|324.18|322.18|324.03|322.03|13
1728144030000|2024-10-05 16:00:30|324.18|322.18|324.21|322.21|324.24|322.24|324.18|322.18|11
1728144040000|2024-10-05 16:00:40|324.22|322.22|324.2|322.2|324.22|322.22|324.15|322.15|8
1728144050000|2024-10-05 16:00:50|324.21|322.21|324.13|322.13|324.21|322.21|324.12|322.12|8
1728144060000|2024-10-05 16:01:00|324.18|322.18|324.1|322.1|324.18|322.18|324.09|322.09|11
1728144070000|2024-10-05 16:01:10|324.11|322.11|324.15|322.15|324.19|322.19|324.09|322.09|12
1728144080000|2024-10-05 16:01:20|324.1|322.1|324.11|322.11|324.11|322.11|324.08|322.08|4
1728144090000|2024-10-05 16:01:30|324.06|322.06|324.15|322.15|324.17|322.17|324.06|322.06|11
1728144100000|2024-10-05 16:01:40|324.14|322.14|324.12|322.12|324.14|322.14|324.08|322.08|6
1728144110000|2024-10-05 16:01:50|324.08|322.08|324.11|322.11|324.11|322.11|324.08|322.08|2
1728144120000|2024-10-05 16:02:00|324.12|322.12|324.03|322.03|324.12|322.12|324.02|322.02|15
1728144130000|2024-10-05 16:02:10|324.07|322.07|324.02|322.02|324.07|322.07|324.01|322.01|8
1728144140000|2024-10-05 16:02:20|324|322|324.04|322.04|324.05|322.05|323.97|321.97|6
1728144150000|2024-10-05 16:02:30|324.02|322.02|324.04|322.04|324.04|322.04|324.02|322.02|4
1728144160000|2024-10-05 16:02:40|324.03|322.03|324.02|322.02|324.04|322.04|324.02|322.02|3
1728144170000|2024-10-05 16:02:50|324|322|324.09|322.09|324.13|322.13|324|322|13
1728144180000|2024-10-05 16:03:00|324.08|322.08|324.06|322.06|324.08|322.08|324.05|322.05|12
1728144190000|2024-10-05 16:03:10|324.05|322.05|323.98|321.98|324.05|322.05|323.98|321.98|5
1728144200000|2024-10-05 16:03:20|323.97|321.97|324.03|322.03|324.03|322.03|323.97|321.97|12
1728144250000|2024-10-05 16:04:10|324|322|324|322|324.03|322.03|324|322|3
1728144260000|2024-10-05 16:04:20|324.03|322.03|324.03|322.03|324.03|322.03|324|322|5
1728144270000|2024-10-05 16:04:30|324|322|324.03|322.03|324.03|322.03|323.99|321.99|4
1728144280000|2024-10-05 16:04:40|324.02|322.02|324.03|322.03|324.03|322.03|324.02|322.02|2
1728144330000|2024-10-05 16:05:30|324.01|322.01|324.03|322.03|324.03|322.03|324.01|322.01|2
1728144340000|2024-10-05 16:05:40|324.01|322.01|324.03|322.03|324.03|322.03|324.01|322.01|2
1728144350000|2024-10-05 16:05:50|324.01|322.01|324.01|322.01|324.01|322.01|324.01|322.01|1
1728144360000|2024-10-05 16:06:00|324.02|322.02|324.04|322.04|324.04|322.04|323.99|321.99|12
1728144380000|2024-10-05 16:06:20|324.03|322.03|324.03|322.03|324.03|322.03|324.01|322.01|3
1728144400000|2024-10-05 16:06:40|324.04|322.04|323.99|321.99|324.04|322.04|323.99|321.99|5
1728144410000|2024-10-05 16:06:50|323.96|321.96|323.54|321.54|323.96|321.96|323.51|321.51|16
1728144420000|2024-10-05 16:07:00|323.53|321.53|323.37|321.37|323.57|321.57|323.37|321.37|22
1728144430000|2024-10-05 16:07:10|323.36|321.36|323.32|321.32|323.36|321.36|323.3|321.3|11
1728144440000|2024-10-05 16:07:20|323.31|321.31|323.31|321.31|323.32|321.32|323.31|321.31|3
1728144450000|2024-10-05 16:07:30|323.32|321.32|323.32|321.32|323.32|321.32|323.32|321.32|1
1728144460000|2024-10-05 16:07:40|323.36|321.36|323.36|321.36|323.38|321.38|323.35|321.35|4
1728144470000|2024-10-05 16:07:50|323.35|321.35|323.23|321.23|323.37|321.37|323.22|321.22|9
1728144480000|2024-10-05 16:08:00|323.24|321.24|323.19|321.19|323.32|321.32|323.16|321.16|16
1728144490000|2024-10-05 16:08:10|323.2|321.2|323.21|321.21|323.21|321.21|323.19|321.19|4
1728144500000|2024-10-05 16:08:20|323.22|321.22|323.22|321.22|323.22|321.22|323.22|321.22|1
1728144530000|2024-10-05 16:08:50|323.16|321.16|323.15|321.15|323.18|321.18|323.14|321.14|8
1728144540000|2024-10-05 16:09:00|323.14|321.14|323.19|321.19|323.19|321.19|323.14|321.14|4
1728144550000|2024-10-05 16:09:10|323.13|321.13|323.09|321.09|323.13|321.13|322.98|320.98|6
1728144560000|2024-10-05 16:09:20|323.08|321.08|323.07|321.07|323.1|321.1|323.03|321.03|13
1728144570000|2024-10-05 16:09:30|323.06|321.06|323.07|321.07|323.07|321.07|323.04|321.04|6
1728144580000|2024-10-05 16:09:40|323.08|321.08|323.2|321.2|323.2|321.2|323.08|321.08|6
1728144590000|2024-10-05 16:09:50|323.22|321.22|323.27|321.27|323.27|321.27|323.21|321.21|16
1728144600000|2024-10-05 16:10:00|323.29|321.29|323.27|321.27|323.29|321.29|323.23|321.23|8
1728144610000|2024-10-05 16:10:10|323.26|321.26|323.22|321.22|323.26|321.26|323.21|321.21|5
1728144620000|2024-10-05 16:10:20|323.21|321.21|323.23|321.23|323.23|321.23|323.17|321.17|13
1728144630000|2024-10-05 16:10:30|323.22|321.22|323.15|321.15|323.22|321.22|323.15|321.15|14
1728144640000|2024-10-05 16:10:40|323.18|321.18|323.05|321.05|323.18|321.18|323.05|321.05|29
1728144650000|2024-10-05 16:10:50|323.03|321.03|323.02|321.02|323.04|321.04|323.01|321.01|6
1728144660000|2024-10-05 16:11:00|323|321|323.02|321.02|323.02|321.02|323|321|3
1728144670000|2024-10-05 16:11:10|323.01|321.01|323.04|321.04|323.1|321.1|323.01|321.01|11
1728144680000|2024-10-05 16:11:20|323.03|321.03|322.97|320.97|323.05|321.05|322.95|320.95|10
1728144690000|2024-10-05 16:11:30|322.94|320.94|322.94|320.94|322.99|320.99|322.94|320.94|17
1728144700000|2024-10-05 16:11:40|322.97|320.97|322.94|320.94|322.97|320.97|322.94|320.94|12
1728144710000|2024-10-05 16:11:50|322.92|320.92|322.97|320.97|322.97|320.97|322.92|320.92|9
1728144720000|2024-10-05 16:12:00|322.99|320.99|323.04|321.04|323.04|321.04|322.96|320.96|4
1728144740000|2024-10-05 16:12:20|323.02|321.02|322.93|320.93|323.02|321.02|322.91|320.91|17
1728144750000|2024-10-05 16:12:30|322.95|320.95|322.78|320.78|322.95|320.95|322.76|320.76|11
1728144760000|2024-10-05 16:12:40|322.8|320.8|322.77|320.77|322.8|320.8|322.75|320.75|6
1728144770000|2024-10-05 16:12:50|322.75|320.75|322.71|320.71|322.77|320.77|322.71|320.71|19
1728144780000|2024-10-05 16:13:00|322.7|320.7|322.72|320.72|322.78|320.78|322.7|320.7|13
1728144790000|2024-10-05 16:13:10|322.68|320.68|322.65|320.65|322.69|320.69|322.65|320.65|9
1728144800000|2024-10-05 16:13:20|322.64|320.64|322.55|320.55|322.64|320.64|322.55|320.55|14
1728144810000|2024-10-05 16:13:30|322.56|320.56|322.53|320.53|322.58|320.58|322.53|320.53|7
1728144820000|2024-10-05 16:13:40|322.52|320.52|322.53|320.53|322.53|320.53|322.51|320.51|7
1728144830000|2024-10-05 16:13:50|322.57|320.57|322.66|320.66|322.67|320.67|322.55|320.55|7
1728144840000|2024-10-05 16:14:00|322.67|320.67|322.69|320.69|322.69|320.69|322.67|320.67|7
1728144850000|2024-10-05 16:14:10|322.68|320.68|322.62|320.62|322.7|320.7|322.62|320.62|11
1728144860000|2024-10-05 16:14:20|322.63|320.63|322.63|320.63|322.63|320.63|322.63|320.63|1
1728144870000|2024-10-05 16:14:30|322.62|320.62|322.55|320.55|322.63|320.63|322.55|320.55|15
1728144880000|2024-10-05 16:14:40|322.56|320.56|322.53|320.53|322.57|320.57|322.53|320.53|11
1728144890000|2024-10-05 16:14:50|322.55|320.55|322.46|320.46|322.55|320.55|322.45|320.45|10
1728144900000|2024-10-05 16:15:00|322.48|320.48|322.58|320.58|322.6|320.6|322.48|320.48|10
1728144910000|2024-10-05 16:15:10|322.6|320.6|322.59|320.59|322.61|320.61|322.58|320.58|6
1728144920000|2024-10-05 16:15:20|322.58|320.58|322.54|320.54|322.62|320.62|322.5|320.5|15
1728144930000|2024-10-05 16:15:30|322.53|320.53|322.46|320.46|322.53|320.53|322.43|320.43|17
1728144940000|2024-10-05 16:15:40|322.49|320.49|322.47|320.47|322.49|320.49|322.45|320.45|12
1728144950000|2024-10-05 16:15:50|322.46|320.46|322.4|320.4|322.46|320.46|322.38|320.38|12
1728144960000|2024-10-05 16:16:00|322.42|320.42|322.43|320.43|322.5|320.5|322.42|320.42|8
1728144970000|2024-10-05 16:16:10|322.45|320.45|322.46|320.46|322.46|320.46|322.41|320.41|20
1728144980000|2024-10-05 16:16:20|322.47|320.47|322.56|320.56|322.56|320.56|322.47|320.47|12
1728144990000|2024-10-05 16:16:30|322.52|320.52|322.42|320.42|322.53|320.53|322.39|320.39|10
1728145000000|2024-10-05 16:16:40|322.43|320.43|322.44|320.44|322.44|320.44|322.43|320.43|2
1728145010000|2024-10-05 16:16:50|322.42|320.42|322.32|320.32|322.42|320.42|322.32|320.32|14
1728145020000|2024-10-05 16:17:00|322.34|320.34|322.35|320.35|322.36|320.36|322.32|320.32|11
1728145030000|2024-10-05 16:17:10|322.34|320.34|322.23|320.23|322.35|320.35|322.23|320.23|12
1728145040000|2024-10-05 16:17:20|322.12|320.12|322.17|320.17|322.18|320.18|322.12|320.12|6
1728145050000|2024-10-05 16:17:30|322.16|320.16|322.16|320.16|322.26|320.26|322.13|320.13|12
1728145060000|2024-10-05 16:17:40|322.15|320.15|322.31|320.31|322.32|320.32|322.1|320.1|18
1728145070000|2024-10-05 16:17:50|322.3|320.3|322.23|320.23|322.35|320.35|322.2|320.2|14
1728145080000|2024-10-05 16:18:00|322.25|320.25|322.41|320.41|322.42|320.42|322.25|320.25|12
1728145090000|2024-10-05 16:18:10|322.42|320.42|322.61|320.61|322.61|320.61|322.32|320.32|18
1728145100000|2024-10-05 16:18:20|322.63|320.63|322.8|320.8|322.8|320.8|322.63|320.63|14
1728145110000|2024-10-05 16:18:30|322.81|320.81|322.8|320.8|322.81|320.81|322.8|320.8|2
1728145120000|2024-10-05 16:18:40|322.84|320.84|322.95|320.95|322.98|320.98|322.84|320.84|13
1728145130000|2024-10-05 16:18:50|322.94|320.94|323.01|321.01|323.04|321.04|322.94|320.94|8
1728145140000|2024-10-05 16:19:00|323|321|323.01|321.01|323.01|321.01|322.99|320.99|11
1728145160000|2024-10-05 16:19:20|322.97|320.97|322.93|320.93|323|321|322.93|320.93|10
1728145170000|2024-10-05 16:19:30|322.92|320.92|322.9|320.9|322.94|320.94|322.9|320.9|8
1728145200000|2024-10-05 16:20:00|322.91|320.91|322.97|320.97|322.97|320.97|322.91|320.91|4
1728145210000|2024-10-05 16:20:10|323.02|321.02|323.06|321.06|323.12|321.12|323.02|321.02|15
1728145230000|2024-10-05 16:20:30|323.09|321.09|323.14|321.14|323.14|321.14|323.09|321.09|4
1728145240000|2024-10-05 16:20:40|323.16|321.16|323.26|321.26|323.28|321.28|323.15|321.15|16
1728145250000|2024-10-05 16:20:50|323.25|321.25|323.27|321.27|323.27|321.27|323.24|321.24|7
1728145260000|2024-10-05 16:21:00|323.3|321.3|323.42|321.42|323.42|321.42|323.3|321.3|6
1728145270000|2024-10-05 16:21:10|323.38|321.38|323.38|321.38|323.38|321.38|323.38|321.38|1
1728145280000|2024-10-05 16:21:20|323.39|321.39|323.24|321.24|323.41|321.41|323.2|321.2|18
1728145290000|2024-10-05 16:21:30|323.25|321.25|323.32|321.32|323.32|321.32|323.25|321.25|15
1728145300000|2024-10-05 16:21:40|323.29|321.29|323.29|321.29|323.3|321.3|323.28|321.28|7
1728145310000|2024-10-05 16:21:50|323.27|321.27|323.31|321.31|323.31|321.31|323.26|321.26|15
1728145320000|2024-10-05 16:22:00|323.32|321.32|323.29|321.29|323.32|321.32|323.29|321.29|7
1728145330000|2024-10-05 16:22:10|323.32|321.32|323.32|321.32|323.36|321.36|323.28|321.28|15
1728145340000|2024-10-05 16:22:20|323.31|321.31|323.48|321.48|323.48|321.48|323.31|321.31|13
1728145350000|2024-10-05 16:22:30|323.47|321.47|323.37|321.37|323.47|321.47|323.36|321.36|18
1728145360000|2024-10-05 16:22:40|323.36|321.36|323.37|321.37|323.4|321.4|323.36|321.36|13
1728145370000|2024-10-05 16:22:50|323.38|321.38|323.41|321.41|323.44|321.44|323.37|321.37|13
1728145380000|2024-10-05 16:23:00|323.42|321.42|323.39|321.39|323.42|321.42|323.39|321.39|9
1728145390000|2024-10-05 16:23:10|323.4|321.4|323.44|321.44|323.47|321.47|323.39|321.39|14
1728145400000|2024-10-05 16:23:20|323.43|321.43|323.41|321.41|323.45|321.45|323.41|321.41|10
1728145410000|2024-10-05 16:23:30|323.42|321.42|323.42|321.42|323.44|321.44|323.42|321.42|7
1728145420000|2024-10-05 16:23:40|323.4|321.4|323.4|321.4|323.43|321.43|323.4|321.4|7
1728145430000|2024-10-05 16:23:50|323.39|321.39|323.22|321.22|323.39|321.39|323.22|321.22|15
1728145440000|2024-10-05 16:24:00|323.23|321.23|323.29|321.29|323.29|321.29|323.23|321.23|11
1728145450000|2024-10-05 16:24:10|323.28|321.28|323.28|321.28|323.29|321.29|323.26|321.26|11
1728145460000|2024-10-05 16:24:20|323.29|321.29|323.38|321.38|323.39|321.39|323.29|321.29|14
1728145470000|2024-10-05 16:24:30|323.39|321.39|323.46|321.46|323.47|321.47|323.39|321.39|9
1728145480000|2024-10-05 16:24:40|323.48|321.48|323.47|321.47|323.56|321.56|323.47|321.47|16
1728145490000|2024-10-05 16:24:50|323.46|321.46|323.39|321.39|323.46|321.46|323.39|321.39|10
1728145500000|2024-10-05 16:25:00|323.42|321.42|323.42|321.42|323.42|321.42|323.42|321.42|1
1728145520000|2024-10-05 16:25:20|323.46|321.46|323.52|321.52|323.52|321.52|323.46|321.46|5
1728145530000|2024-10-05 16:25:30|323.53|321.53|323.66|321.66|323.66|321.66|323.53|321.53|13
1728145540000|2024-10-05 16:25:40|323.65|321.65|323.63|321.63|323.68|321.68|323.63|321.63|12
1728145550000|2024-10-05 16:25:50|323.68|321.68|323.71|321.71|323.72|321.72|323.68|321.68|3
1728145560000|2024-10-05 16:26:00|323.72|321.72|323.73|321.73|323.74|321.74|323.66|321.66|13
1728145570000|2024-10-05 16:26:10|323.71|321.71|323.66|321.66|323.73|321.73|323.62|321.62|8
1728145580000|2024-10-05 16:26:20|323.63|321.63|323.63|321.63|323.66|321.66|323.62|321.62|14
1728145590000|2024-10-05 16:26:30|323.62|321.62|323.6|321.6|323.62|321.62|323.59|321.59|9
1728145600000|2024-10-05 16:26:40|323.58|321.58|323.6|321.6|323.61|321.61|323.58|321.58|12
1728145610000|2024-10-05 16:26:50|323.59|321.59|323.5|321.5|323.59|321.59|323.49|321.49|7
1728145620000|2024-10-05 16:27:00|323.49|321.49|323.58|321.58|323.58|321.58|323.44|321.44|12
1728145630000|2024-10-05 16:27:10|323.57|321.57|323.49|321.49|323.57|321.57|323.48|321.48|14
1728145640000|2024-10-05 16:27:20|323.5|321.5|323.41|321.41|323.5|321.5|323.41|321.41|13
1728145650000|2024-10-05 16:27:30|323.42|321.42|323.44|321.44|323.45|321.45|323.41|321.41|10
1728145660000|2024-10-05 16:27:40|323.43|321.43|323.43|321.43|323.43|321.43|323.41|321.41|7
1728145670000|2024-10-05 16:27:50|323.42|321.42|323.42|321.42|323.46|321.46|323.42|321.42|13
1728145680000|2024-10-05 16:28:00|323.43|321.43|323.49|321.49|323.49|321.49|323.42|321.42|9
1728145690000|2024-10-05 16:28:10|323.48|321.48|323.47|321.47|323.51|321.51|323.44|321.44|14
1728145700000|2024-10-05 16:28:20|323.44|321.44|323.46|321.46|323.46|321.46|323.44|321.44|4
1728145710000|2024-10-05 16:28:30|323.45|321.45|323.43|321.43|323.45|321.45|323.42|321.42|4
1728145720000|2024-10-05 16:28:40|323.41|321.41|323.35|321.35|323.42|321.42|323.33|321.33|12
1728145730000|2024-10-05 16:28:50|323.33|321.33|323.32|321.32|323.35|321.35|323.32|321.32|9
1728145740000|2024-10-05 16:29:00|323.33|321.33|323.31|321.31|323.45|321.45|323.31|321.31|21
1728145750000|2024-10-05 16:29:10|323.3|321.3|323.31|321.31|323.32|321.32|323.3|321.3|6
1728145760000|2024-10-05 16:29:20|323.32|321.32|323.32|321.32|323.32|321.32|323.3|321.3|9
1728145770000|2024-10-05 16:29:30|323.31|321.31|323.39|321.39|323.39|321.39|323.31|321.31|3
1728145780000|2024-10-05 16:29:40|323.37|321.37|323.36|321.36|323.38|321.38|323.36|321.36|8
1728145790000|2024-10-05 16:29:50|323.37|321.37|323.37|321.37|323.37|321.37|323.34|321.34|4
1728145800000|2024-10-05 16:30:00|323.38|321.38|323.52|321.52|323.54|321.54|323.38|321.38|19
1728145810000|2024-10-05 16:30:10|323.53|321.53|323.54|321.54|323.54|321.54|323.47|321.47|12
1728145820000|2024-10-05 16:30:20|323.55|321.55|323.58|321.58|323.6|321.6|323.55|321.55|6
1728145830000|2024-10-05 16:30:30|323.59|321.59|323.54|321.54|323.59|321.59|323.54|321.54|7
1728145840000|2024-10-05 16:30:40|323.53|321.53|323.35|321.35|323.53|321.53|323.35|321.35|18
1728145850000|2024-10-05 16:30:50|323.36|321.36|323.35|321.35|323.36|321.36|323.35|321.35|4
1728145860000|2024-10-05 16:31:00|323.31|321.31|323.21|321.21|323.31|321.31|323.21|321.21|14
1728145870000|2024-10-05 16:31:10|323.22|321.22|323.22|321.22|323.25|321.25|323.21|321.21|10
1728145880000|2024-10-05 16:31:20|323.21|321.21|323.11|321.11|323.21|321.21|323.08|321.08|21
1728145890000|2024-10-05 16:31:30|323.12|321.12|323.14|321.14|323.14|321.14|323.11|321.11|13
1728145900000|2024-10-05 16:31:40|323.15|321.15|323.33|321.33|323.36|321.36|323.15|321.15|11
1728145910000|2024-10-05 16:31:50|323.32|321.32|323.28|321.28|323.32|321.32|323.25|321.25|10
1728145920000|2024-10-05 16:32:00|323.26|321.26|323.24|321.24|323.29|321.29|323.23|321.23|16
1728145930000|2024-10-05 16:32:10|323.27|321.27|323.08|321.08|323.27|321.27|323.08|321.08|21
1728145940000|2024-10-05 16:32:20|323.06|321.06|323.01|321.01|323.08|321.08|323.01|321.01|8
1728145960000|2024-10-05 16:32:40|323.07|321.07|323.17|321.17|323.18|321.18|323.07|321.07|8
1728145970000|2024-10-05 16:32:50|323.16|321.16|323.16|321.16|323.17|321.17|323.16|321.16|3
1728145980000|2024-10-05 16:33:00|323.17|321.17|323.11|321.11|323.18|321.18|323.11|321.11|10
1728145990000|2024-10-05 16:33:10|323.09|321.09|323.04|321.04|323.09|321.09|323.02|321.02|18
1728146000000|2024-10-05 16:33:20|323.03|321.03|322.86|320.86|323.03|321.03|322.86|320.86|14
1728146010000|2024-10-05 16:33:30|322.85|320.85|322.91|320.91|322.93|320.93|322.85|320.85|21
1728146020000|2024-10-05 16:33:40|322.92|320.92|322.94|320.94|322.97|320.97|322.92|320.92|11
1728146030000|2024-10-05 16:33:50|322.95|320.95|322.88|320.88|322.95|320.95|322.86|320.86|12
1728146040000|2024-10-05 16:34:00|322.89|320.89|322.84|320.84|322.89|320.89|322.83|320.83|16
1728146050000|2024-10-05 16:34:10|322.83|320.83|322.8|320.8|322.84|320.84|322.79|320.79|9
1728146060000|2024-10-05 16:34:20|322.79|320.79|322.75|320.75|322.79|320.79|322.68|320.68|10
1728146070000|2024-10-05 16:34:30|322.74|320.74|322.75|320.75|322.75|320.75|322.74|320.74|4
1728146080000|2024-10-05 16:34:40|322.74|320.74|322.74|320.74|322.75|320.75|322.73|320.73|5
1728146090000|2024-10-05 16:34:50|322.77|320.77|322.77|320.77|322.79|320.79|322.76|320.76|9
1728146100000|2024-10-05 16:35:00|322.76|320.76|322.88|320.88|322.88|320.88|322.75|320.75|10
1728146110000|2024-10-05 16:35:10|322.89|320.89|322.88|320.88|322.99|320.99|322.88|320.88|14
1728146120000|2024-10-05 16:35:20|322.87|320.87|322.8|320.8|322.87|320.87|322.8|320.8|16
1728146130000|2024-10-05 16:35:30|322.81|320.81|322.85|320.85|322.86|320.86|322.81|320.81|13
1728146140000|2024-10-05 16:35:40|322.86|320.86|322.82|320.82|322.89|320.89|322.81|320.81|11
1728146150000|2024-10-05 16:35:50|322.81|320.81|322.81|320.81|322.83|320.83|322.79|320.79|11
1728146160000|2024-10-05 16:36:00|322.83|320.83|322.75|320.75|322.84|320.84|322.75|320.75|9
1728146170000|2024-10-05 16:36:10|322.78|320.78|322.59|320.59|322.78|320.78|322.55|320.55|16
1728146180000|2024-10-05 16:36:20|322.53|320.53|322.53|320.53|322.53|320.53|322.53|320.53|1
1728146190000|2024-10-05 16:36:30|322.54|320.54|322.49|320.49|322.54|320.54|322.48|320.48|10
1728146200000|2024-10-05 16:36:40|322.47|320.47|322.46|320.46|322.47|320.47|322.42|320.42|13
1728146210000|2024-10-05 16:36:50|322.45|320.45|322.45|320.45|322.47|320.47|322.43|320.43|20
1728146220000|2024-10-05 16:37:00|322.46|320.46|322.6|320.6|322.61|320.61|322.45|320.45|10
1728146230000|2024-10-05 16:37:10|322.59|320.59|322.64|320.64|322.65|320.65|322.59|320.59|12
1728146240000|2024-10-05 16:37:20|322.61|320.61|322.66|320.66|322.67|320.67|322.61|320.61|5
1728146250000|2024-10-05 16:37:30|322.65|320.65|322.6|320.6|322.65|320.65|322.58|320.58|9
1728146260000|2024-10-05 16:37:40|322.59|320.59|322.44|320.44|322.61|320.61|322.43|320.43|15
1728146270000|2024-10-05 16:37:50|322.43|320.43|322.38|320.38|322.48|320.48|322.38|320.38|18
1728146280000|2024-10-05 16:38:00|322.37|320.37|322.33|320.33|322.37|320.37|322.24|320.24|16
1728146290000|2024-10-05 16:38:10|322.35|320.35|321.75|319.75|322.37|320.37|321.75|319.75|23
1728146300000|2024-10-05 16:38:20|321.74|319.74|321.87|319.87|321.89|319.89|321.74|319.74|10
1728146310000|2024-10-05 16:38:30|321.88|319.88|321.99|319.99|321.99|319.99|321.88|319.88|5
1728146320000|2024-10-05 16:38:40|322.02|320.02|322.04|320.04|322.04|320.04|322.02|320.02|3
1728146330000|2024-10-05 16:38:50|322.05|320.05|322.06|320.06|322.06|320.06|322.05|320.05|2
1728146340000|2024-10-05 16:39:00|322.01|320.01|322.01|320.01|322.02|320.02|322|320|4
1728146350000|2024-10-05 16:39:10|322|320|322.03|320.03|322.05|320.05|322|320|8
1728146360000|2024-10-05 16:39:20|322.02|320.02|321.96|319.96|322.03|320.03|321.94|319.94|13
1728146370000|2024-10-05 16:39:30|321.93|319.93|321.9|319.9|321.93|319.93|321.9|319.9|5
1728146380000|2024-10-05 16:39:40|321.89|319.89|321.93|319.93|321.93|319.93|321.89|319.89|8
1728146390000|2024-10-05 16:39:50|321.95|319.95|322.06|320.06|322.07|320.07|321.95|319.95|8
1728146400000|2024-10-05 16:40:00|322.07|320.07|321.88|319.88|322.07|320.07|321.87|319.87|9
1728146410000|2024-10-05 16:40:10|321.89|319.89|321.7|319.7|321.89|319.89|321.7|319.7|17
1728146420000|2024-10-05 16:40:20|321.71|319.71|321.75|319.75|321.76|319.76|321.71|319.71|6
1728146430000|2024-10-05 16:40:30|321.3|319.3|321.31|319.31|321.34|319.34|321.29|319.29|5
1728146440000|2024-10-05 16:40:40|321.32|319.32|320.83|318.83|321.34|319.34|320.78|318.78|11
1728146450000|2024-10-05 16:40:50|320.8|318.8|320.89|318.89|321.03|319.03|320.78|318.78|17
1728146460000|2024-10-05 16:41:00|320.84|318.84|320.9|318.9|320.9|318.9|320.78|318.78|13
1728146470000|2024-10-05 16:41:10|320.89|318.89|320.79|318.79|320.89|318.89|320.79|318.79|16
1728146480000|2024-10-05 16:41:20|320.78|318.78|320.88|318.88|320.91|318.91|320.78|318.78|17
1728146500000|2024-10-05 16:41:40|320.85|318.85|320.76|318.76|320.86|318.86|320.73|318.73|10
1728146510000|2024-10-05 16:41:50|320.77|318.77|320.74|318.74|320.77|318.77|320.72|318.72|11
1728146520000|2024-10-05 16:42:00|320.77|318.77|320.77|318.77|320.8|318.8|320.77|318.77|4
1728146530000|2024-10-05 16:42:10|320.78|318.78|320.29|318.29|320.78|318.78|320.23|318.23|18
1728146540000|2024-10-05 16:42:20|320.28|318.28|320.4|318.4|320.4|318.4|320.27|318.27|7
1728146550000|2024-10-05 16:42:30|320.39|318.39|320.38|318.38|320.39|318.39|320.29|318.29|10
1728146560000|2024-10-05 16:42:40|320.39|318.39|320.59|318.59|320.62|318.62|320.39|318.39|13
1728146570000|2024-10-05 16:42:50|320.6|318.6|320.71|318.71|320.71|318.71|320.59|318.59|10
1728146580000|2024-10-05 16:43:00|320.73|318.73|320.77|318.77|320.79|318.79|320.73|318.73|5
1728146590000|2024-10-05 16:43:10|320.78|318.78|321.06|319.06|321.06|319.06|320.78|318.78|13
1728146600000|2024-10-05 16:43:20|321.05|319.05|321.2|319.2|321.24|319.24|321.05|319.05|17
1728146610000|2024-10-05 16:43:30|321.21|319.21|321.2|319.2|321.23|319.23|321.2|319.2|4
1728146620000|2024-10-05 16:43:40|321.21|319.21|321.27|319.27|321.27|319.27|321.21|319.21|5
1728146630000|2024-10-05 16:43:50|321.25|319.25|321.22|319.22|321.26|319.26|321.22|319.22|4
1728146640000|2024-10-05 16:44:00|321.23|319.23|321.23|319.23|321.23|319.23|321.23|319.23|1
1728146650000|2024-10-05 16:44:10|321.27|319.27|321.42|319.42|321.44|319.44|321.27|319.27|18
1728146660000|2024-10-05 16:44:20|321.41|319.41|321.3|319.3|321.41|319.41|321.3|319.3|7
1728146670000|2024-10-05 16:44:30|321.26|319.26|321.26|319.26|321.28|319.28|321.25|319.25|11
1728146680000|2024-10-05 16:44:40|321.27|319.27|321.23|319.23|321.27|319.27|321.22|319.22|11
1728146700000|2024-10-05 16:45:00|321.24|319.24|321.14|319.14|321.29|319.29|321.14|319.14|11
1728146710000|2024-10-05 16:45:10|321.15|319.15|321.23|319.23|321.23|319.23|321.15|319.15|10
1728146720000|2024-10-05 16:45:20|321.26|319.26|321.27|319.27|321.27|319.27|321.26|319.26|4
1728146740000|2024-10-05 16:45:40|321.29|319.29|321.31|319.31|321.32|319.32|321.29|319.29|10
1728146750000|2024-10-05 16:45:50|321.3|319.3|321.46|319.46|321.46|319.46|321.28|319.28|12
1728146760000|2024-10-05 16:46:00|321.06|319.06|321|319|321.06|319.06|320.97|318.97|7
1728146770000|2024-10-05 16:46:10|321.01|319.01|321.02|319.02|321.02|319.02|321.01|319.01|2
1728146780000|2024-10-05 16:46:20|321.06|319.06|320.91|318.91|321.09|319.09|320.91|318.91|10
1728146790000|2024-10-05 16:46:30|320.9|318.9|320.84|318.84|321.02|319.02|320.84|318.84|20
1728146800000|2024-10-05 16:46:40|320.86|318.86|321.01|319.01|321.01|319.01|320.85|318.85|10
1728146810000|2024-10-05 16:46:50|320.99|318.99|321.05|319.05|321.05|319.05|320.99|318.99|8
1728146820000|2024-10-05 16:47:00|321.07|319.07|321.34|319.34|321.34|319.34|321.06|319.06|17
1728146830000|2024-10-05 16:47:10|321.36|319.36|321.42|319.42|321.42|319.42|321.36|319.36|11
1728146840000|2024-10-05 16:47:20|321.43|319.43|321.53|319.53|321.53|319.53|321.43|319.43|11
1728146850000|2024-10-05 16:47:30|321.52|319.52|321.14|319.14|321.52|319.52|321.14|319.14|7
1728146860000|2024-10-05 16:47:40|321.11|319.11|321.11|319.11|321.11|319.11|321.1|319.1|3
1728146870000|2024-10-05 16:47:50|321.1|319.1|321.03|319.03|321.1|319.1|321.03|319.03|3
1728146880000|2024-10-05 16:48:00|321.04|319.04|321.03|319.03|321.08|319.08|321.03|319.03|6
1728146890000|2024-10-05 16:48:10|321.02|319.02|321.05|319.05|321.05|319.05|321.02|319.02|7
1728146900000|2024-10-05 16:48:20|321.06|319.06|321.04|319.04|321.07|319.07|321.04|319.04|4
1728146910000|2024-10-05 16:48:30|321.03|319.03|320.82|318.82|321.03|319.03|320.81|318.81|14
1728146920000|2024-10-05 16:48:40|320.83|318.83|320.79|318.79|320.83|318.83|320.76|318.76|10
1728146930000|2024-10-05 16:48:50|320.81|318.81|320.86|318.86|320.86|318.86|320.81|318.81|4
1728146940000|2024-10-05 16:49:00|320.87|318.87|320.85|318.85|320.98|318.98|320.83|318.83|15
1728146950000|2024-10-05 16:49:10|320.86|318.86|320.87|318.87|320.88|318.88|320.83|318.83|11
1728146960000|2024-10-05 16:49:20|320.88|318.88|320.86|318.86|320.88|318.88|320.85|318.85|8
1728146970000|2024-10-05 16:49:30|320.85|318.85|320.7|318.7|320.86|318.86|320.7|318.7|15
1728146980000|2024-10-05 16:49:40|320.71|318.71|320.71|318.71|320.72|318.72|320.69|318.69|13
1728146990000|2024-10-05 16:49:50|320.73|318.73|320.73|318.73|320.73|318.73|320.71|318.71|9
1728147000000|2024-10-05 16:50:00|320.74|318.74|320.74|318.74|320.78|318.78|320.72|318.72|15
1728147010000|2024-10-05 16:50:10|320.76|318.76|320.85|318.85|320.87|318.87|320.72|318.72|25
1728147020000|2024-10-05 16:50:20|320.84|318.84|320.82|318.82|320.87|318.87|320.81|318.81|10
1728147030000|2024-10-05 16:50:30|320.83|318.83|320.84|318.84|320.84|318.84|320.81|318.81|14
1728147040000|2024-10-05 16:50:40|320.85|318.85|320.89|318.89|320.89|318.89|320.85|318.85|10
1728147050000|2024-10-05 16:50:50|320.88|318.88|320.9|318.9|320.9|318.9|320.84|318.84|6
1728147060000|2024-10-05 16:51:00|320.88|318.88|320.6|318.6|320.88|318.88|320.6|318.6|9
1728147070000|2024-10-05 16:51:10|320.61|318.61|320.55|318.55|320.61|318.61|320.46|318.46|13
1728147080000|2024-10-05 16:51:20|320.56|318.56|320.57|318.57|320.62|318.62|320.56|318.56|14
1728147090000|2024-10-05 16:51:30|320.58|318.58|320.71|318.71|320.72|318.72|320.58|318.58|7
1728147100000|2024-10-05 16:51:40|320.72|318.72|320.71|318.71|320.73|318.73|320.71|318.71|6
1728147110000|2024-10-05 16:51:50|320.72|318.72|320.77|318.77|320.79|318.79|320.72|318.72|6
1728147120000|2024-10-05 16:52:00|320.78|318.78|320.93|318.93|320.96|318.96|320.77|318.77|13
1728147130000|2024-10-05 16:52:10|320.94|318.94|321.13|319.13|321.19|319.19|320.93|318.93|19
1728147140000|2024-10-05 16:52:20|321.14|319.14|321.12|319.12|321.14|319.14|321.11|319.11|4
1728147150000|2024-10-05 16:52:30|321.13|319.13|321.13|319.13|321.22|319.22|321.12|319.12|12
1728147160000|2024-10-05 16:52:40|321.14|319.14|321.13|319.13|321.17|319.17|321.13|319.13|6
1728147170000|2024-10-05 16:52:50|321.12|319.12|321.18|319.18|321.19|319.19|321.12|319.12|11
1728147180000|2024-10-05 16:53:00|321.17|319.17|321.25|319.25|321.26|319.26|321.14|319.14|13
1728147190000|2024-10-05 16:53:10|321.24|319.24|321.1|319.1|321.24|319.24|321.07|319.07|14
1728147200000|2024-10-05 16:53:20|321.09|319.09|321.17|319.17|321.24|319.24|321.09|319.09|19
1728147210000|2024-10-05 16:53:30|321.16|319.16|321.1|319.1|321.16|319.16|321.09|319.09|8
1728147220000|2024-10-05 16:53:40|321.11|319.11|321.11|319.11|321.14|319.14|321.11|319.11|10
1728147230000|2024-10-05 16:53:50|321.12|319.12|321.14|319.14|321.18|319.18|321.12|319.12|13
1728147240000|2024-10-05 16:54:00|321.15|319.15|321.1|319.1|321.19|319.19|321.1|319.1|15
1728147250000|2024-10-05 16:54:10|321.14|319.14|320.89|318.89|321.2|319.2|320.89|318.89|19
1728147260000|2024-10-05 16:54:20|320.87|318.87|320.73|318.73|320.87|318.87|320.73|318.73|11
1728147270000|2024-10-05 16:54:30|320.74|318.74|320.56|318.56|320.75|318.75|320.56|318.56|20
1728147280000|2024-10-05 16:54:40|320.57|318.57|320.56|318.56|320.59|318.59|320.53|318.53|12
1728147290000|2024-10-05 16:54:50|320.58|318.58|320.65|318.65|320.69|318.69|320.58|318.58|15
1728147300000|2024-10-05 16:55:00|320.67|318.67|320.68|318.68|320.7|318.7|320.65|318.65|13
1728147310000|2024-10-05 16:55:10|320.7|318.7|320.77|318.77|320.77|318.77|320.7|318.7|8
1728147320000|2024-10-05 16:55:20|320.76|318.76|320.75|318.75|320.78|318.78|320.73|318.73|19
1728147330000|2024-10-05 16:55:30|320.76|318.76|320.78|318.78|320.79|318.79|320.74|318.74|14
1728147340000|2024-10-05 16:55:40|320.76|318.76|320.73|318.73|320.76|318.76|320.69|318.69|19
1728147350000|2024-10-05 16:55:50|320.72|318.72|320.69|318.69|320.72|318.72|320.62|318.62|12
1728147360000|2024-10-05 16:56:00|320.7|318.7|320.76|318.76|320.77|318.77|320.69|318.69|10
1728147370000|2024-10-05 16:56:10|320.75|318.75|320.89|318.89|320.91|318.91|320.75|318.75|22
1728147380000|2024-10-05 16:56:20|320.88|318.88|320.92|318.92|320.92|318.92|320.78|318.78|21
1728147390000|2024-10-05 16:56:30|320.9|318.9|320.9|318.9|320.95|318.95|320.9|318.9|13
1728147400000|2024-10-05 16:56:40|320.91|318.91|320.98|318.98|320.98|318.98|320.91|318.91|14
1728147410000|2024-10-05 16:56:50|320.99|318.99|320.96|318.96|320.99|318.99|320.96|318.96|9
1728147420000|2024-10-05 16:57:00|321|319|320.88|318.88|321.04|319.04|320.88|318.88|12
1728147430000|2024-10-05 16:57:10|320.84|318.84|320.82|318.82|320.86|318.86|320.76|318.76|14
1728147440000|2024-10-05 16:57:20|320.81|318.81|320.81|318.81|320.86|318.86|320.79|318.79|16
1728147450000|2024-10-05 16:57:30|320.8|318.8|320.82|318.82|320.83|318.83|320.8|318.8|22
1728147460000|2024-10-05 16:57:40|320.81|318.81|320.91|318.91|320.92|318.92|320.81|318.81|16
1728147470000|2024-10-05 16:57:50|320.92|318.92|320.89|318.89|320.92|318.92|320.89|318.89|4
1728147480000|2024-10-05 16:58:00|320.84|318.84|320.93|318.93|320.95|318.95|320.84|318.84|19
1728147490000|2024-10-05 16:58:10|320.91|318.91|320.82|318.82|320.91|318.91|320.82|318.82|12
1728147500000|2024-10-05 16:58:20|320.83|318.83|320.87|318.87|320.89|318.89|320.82|318.82|12
1728147510000|2024-10-05 16:58:30|320.9|318.9|320.91|318.91|320.91|318.91|320.88|318.88|7
1728147520000|2024-10-05 16:58:40|320.9|318.9|320.92|318.92|320.93|318.93|320.89|318.89|10
1728147530000|2024-10-05 16:58:50|320.93|318.93|320.99|318.99|321|319|320.93|318.93|14
1728147540000|2024-10-05 16:59:00|320.97|318.97|320.97|318.97|320.99|318.99|320.92|318.92|21
1728147550000|2024-10-05 16:59:10|320.96|318.96|320.84|318.84|320.96|318.96|320.75|318.75|18
1728147560000|2024-10-05 16:59:20|320.86|318.86|320.94|318.94|320.94|318.94|320.85|318.85|7
1728147570000|2024-10-05 16:59:30|320.93|318.93|320.95|318.95|320.96|318.96|320.92|318.92|16
1728147580000|2024-10-05 16:59:40|320.94|318.94|320.94|318.94|320.97|318.97|320.94|318.94|15
1728147590000|2024-10-05 16:59:50|320.95|318.95|321.01|319.01|321.05|319.05|320.95|318.95|16
1728147600000|2024-10-05 17:00:00|321.03|319.03|321.04|319.04|321.11|319.11|321.03|319.03|22
1728147610000|2024-10-05 17:00:10|321.05|319.05|321.03|319.03|321.12|319.12|321.03|319.03|20
1728147620000|2024-10-05 17:00:20|321.06|319.06|321.11|319.11|321.12|319.12|321.05|319.05|15
1728147630000|2024-10-05 17:00:30|321.13|319.13|321.19|319.19|321.2|319.2|321.13|319.13|11
1728147640000|2024-10-05 17:00:40|321.18|319.18|321.18|319.18|321.19|319.19|321.17|319.17|14
1728147650000|2024-10-05 17:00:50|321.19|319.19|321.17|319.17|321.19|319.19|321.17|319.17|9
1728147660000|2024-10-05 17:01:00|321.19|319.19|321.17|319.17|321.21|319.21|321.17|319.17|9
1728147670000|2024-10-05 17:01:10|321.19|319.19|321.21|319.21|321.21|319.21|321.19|319.19|3
1728147680000|2024-10-05 17:01:20|321.23|319.23|321.17|319.17|321.23|319.23|321.17|319.17|14
1728147690000|2024-10-05 17:01:30|321.19|319.19|321.18|319.18|321.2|319.2|321.17|319.17|12
1728147700000|2024-10-05 17:01:40|321.19|319.19|321.17|319.17|321.19|319.19|321.16|319.16|10
1728147710000|2024-10-05 17:01:50|321.16|319.16|321.18|319.18|321.18|319.18|321.15|319.15|10
1728147720000|2024-10-05 17:02:00|321.17|319.17|321.23|319.23|321.23|319.23|321.17|319.17|9
1728147730000|2024-10-05 17:02:10|321.24|319.24|321.21|319.21|321.26|319.26|321.19|319.19|18
1728147740000|2024-10-05 17:02:20|321.2|319.2|321.23|319.23|321.28|319.28|321.2|319.2|15
1728147750000|2024-10-05 17:02:30|321.22|319.22|320.93|318.93|321.22|319.22|320.91|318.91|13
1728147760000|2024-10-05 17:02:40|320.87|318.87|320.91|318.91|320.92|318.92|320.86|318.86|19
1728147770000|2024-10-05 17:02:50|320.94|318.94|320.89|318.89|320.94|318.94|320.81|318.81|15
1728147780000|2024-10-05 17:03:00|320.88|318.88|320.76|318.76|320.88|318.88|320.67|318.67|23
1728147790000|2024-10-05 17:03:10|320.74|318.74|320.81|318.81|320.81|318.81|320.74|318.74|12
1728147800000|2024-10-05 17:03:20|320.8|318.8|320.99|318.99|320.99|318.99|320.8|318.8|14
1728147810000|2024-10-05 17:03:30|321.03|319.03|321.15|319.15|321.16|319.16|321.03|319.03|14
1728147820000|2024-10-05 17:03:40|321.17|319.17|321.13|319.13|321.19|319.19|321.13|319.13|14
1728147830000|2024-10-05 17:03:50|321.14|319.14|321.12|319.12|321.18|319.18|321.12|319.12|16
1728147840000|2024-10-05 17:04:00|321.13|319.13|321.42|319.42|321.44|319.44|321.13|319.13|18
1728147850000|2024-10-05 17:04:10|321.45|319.45|321.5|319.5|321.51|319.51|321.45|319.45|12
1728147860000|2024-10-05 17:04:20|321.52|319.52|321.62|319.62|321.65|319.65|321.51|319.51|16
1728147870000|2024-10-05 17:04:30|321.61|319.61|321.5|319.5|321.61|319.61|321.49|319.49|16
1728147880000|2024-10-05 17:04:40|321.49|319.49|321.42|319.42|321.51|319.51|321.42|319.42|12
1728147890000|2024-10-05 17:04:50|321.44|319.44|321.44|319.44|321.44|319.44|321.42|319.42|10
1728147900000|2024-10-05 17:05:00|321.43|319.43|321.56|319.56|321.56|319.56|321.42|319.42|18
1728147910000|2024-10-05 17:05:10|321.58|319.58|321.63|319.63|321.68|319.68|321.53|319.53|19
1728147920000|2024-10-05 17:05:20|321.64|319.64|321.5|319.5|321.7|319.7|321.5|319.5|14
1728147930000|2024-10-05 17:05:30|321.53|319.53|321.61|319.61|321.61|319.61|321.52|319.52|12
1728147940000|2024-10-05 17:05:40|321.63|319.63|321.62|319.62|321.71|319.71|321.62|319.62|9
1728147950000|2024-10-05 17:05:50|321.61|319.61|321.51|319.51|321.61|319.61|321.49|319.49|10
1728147960000|2024-10-05 17:06:00|321.5|319.5|321.37|319.37|321.5|319.5|321.37|319.37|17
1728147970000|2024-10-05 17:06:10|321.36|319.36|321.24|319.24|321.37|319.37|321.21|319.21|20
1728147980000|2024-10-05 17:06:20|321.25|319.25|321.29|319.29|321.29|319.29|321.22|319.22|15
1728147990000|2024-10-05 17:06:30|321.3|319.3|321.18|319.18|321.39|319.39|321.17|319.17|22
1728148000000|2024-10-05 17:06:40|321.17|319.17|321.09|319.09|321.21|319.21|321.09|319.09|15
1728148010000|2024-10-05 17:06:50|321.08|319.08|321.28|319.28|321.28|319.28|321.08|319.08|19
1728148020000|2024-10-05 17:07:00|321.27|319.27|321.31|319.31|321.38|319.38|321.27|319.27|18
1728148030000|2024-10-05 17:07:10|321.29|319.29|321.29|319.29|321.29|319.29|321.29|319.29|1
1728148040000|2024-10-05 17:07:20|321.35|319.35|321.53|319.53|321.55|319.55|321.35|319.35|10
1728148050000|2024-10-05 17:07:30|321.54|319.54|321.47|319.47|321.54|319.54|321.47|319.47|12
1728148060000|2024-10-05 17:07:40|321.46|319.46|321.29|319.29|321.46|319.46|321.27|319.27|13
1728148070000|2024-10-05 17:07:50|321.31|319.31|321.28|319.28|321.31|319.31|321.27|319.27|12
1728148080000|2024-10-05 17:08:00|321.29|319.29|321.47|319.47|321.47|319.47|321.27|319.27|17
1728148090000|2024-10-05 17:08:10|321.45|319.45|321.46|319.46|321.48|319.48|321.41|319.41|13
1728148100000|2024-10-05 17:08:20|321.44|319.44|321.53|319.53|321.56|319.56|321.43|319.43|12
1728148110000|2024-10-05 17:08:30|321.54|319.54|321.62|319.62|321.63|319.63|321.54|319.54|11
1728148120000|2024-10-05 17:08:40|321.61|319.61|321.56|319.56|321.65|319.65|321.56|319.56|17
1728148130000|2024-10-05 17:08:50|321.58|319.58|321.55|319.55|321.59|319.59|321.48|319.48|21
1728148140000|2024-10-05 17:09:00|321.54|319.54|321.42|319.42|321.54|319.54|321.42|319.42|17
1728148150000|2024-10-05 17:09:10|321.43|319.43|321.23|319.23|321.43|319.43|321.23|319.23|21
1728148160000|2024-10-05 17:09:20|321.24|319.24|321.13|319.13|321.24|319.24|321.13|319.13|9
1728148170000|2024-10-05 17:09:30|321.09|319.09|321.04|319.04|321.13|319.13|321.02|319.02|19
1728148180000|2024-10-05 17:09:40|321.03|319.03|321.03|319.03|321.04|319.04|321.02|319.02|8
1728148190000|2024-10-05 17:09:50|321.02|319.02|321.03|319.03|321.06|319.06|321.01|319.01|16
1728148200000|2024-10-05 17:10:00|321.05|319.05|321.23|319.23|321.23|319.23|321.05|319.05|16
1728148210000|2024-10-05 17:10:10|321.21|319.21|321.37|319.37|321.37|319.37|321.2|319.2|23
1728148220000|2024-10-05 17:10:20|321.34|319.34|321.42|319.42|321.42|319.42|321.29|319.29|16
1728148230000|2024-10-05 17:10:30|321.41|319.41|321.41|319.41|321.43|319.43|321.38|319.38|21
1728148240000|2024-10-05 17:10:40|321.42|319.42|321.43|319.43|321.45|319.45|321.4|319.4|14
1728148250000|2024-10-05 17:10:50|321.41|319.41|321.39|319.39|321.45|319.45|321.38|319.38|20
1728148260000|2024-10-05 17:11:00|321.43|319.43|321.33|319.33|321.43|319.43|321.27|319.27|24
1728148270000|2024-10-05 17:11:10|321.31|319.31|321.3|319.3|321.31|319.31|321.26|319.26|19
1728148280000|2024-10-05 17:11:20|321.31|319.31|321.51|319.51|321.59|319.59|321.31|319.31|21
1728148290000|2024-10-05 17:11:30|321.52|319.52|321.56|319.56|321.56|319.56|321.5|319.5|16
1728148300000|2024-10-05 17:11:40|321.54|319.54|321.53|319.53|321.61|319.61|321.52|319.52|15
1728148310000|2024-10-05 17:11:50|321.52|319.52|321.53|319.53|321.54|319.54|321.52|319.52|12
1728148320000|2024-10-05 17:12:00|321.52|319.52|321.56|319.56|321.56|319.56|321.52|319.52|8
1728148330000|2024-10-05 17:12:10|321.59|319.59|321.64|319.64|321.66|319.66|321.59|319.59|18
1728148340000|2024-10-05 17:12:20|321.66|319.66|321.64|319.64|321.67|319.67|321.63|319.63|17
1728148350000|2024-10-05 17:12:30|321.65|319.65|321.62|319.62|321.67|319.67|321.62|319.62|7
1728148370000|2024-10-05 17:12:50|321.58|319.58|321.59|319.59|321.59|319.59|321.58|319.58|2
1728148380000|2024-10-05 17:13:00|321.58|319.58|321.5|319.5|321.58|319.58|321.48|319.48|20
1728148390000|2024-10-05 17:13:10|321.48|319.48|321.37|319.37|321.51|319.51|321.37|319.37|18
1728148400000|2024-10-05 17:13:20|321.38|319.38|321.41|319.41|321.45|319.45|321.37|319.37|19
1728148410000|2024-10-05 17:13:30|321.42|319.42|321.4|319.4|321.42|319.42|321.4|319.4|7
1728148420000|2024-10-05 17:13:40|321.39|319.39|321.5|319.5|321.5|319.5|321.39|319.39|8
1728148430000|2024-10-05 17:13:50|321.57|319.57|321.63|319.63|321.64|319.64|321.56|319.56|12
1728148440000|2024-10-05 17:14:00|321.62|319.62|321.74|319.74|321.74|319.74|321.62|319.62|17
1728148450000|2024-10-05 17:14:10|321.73|319.73|321.63|319.63|321.73|319.73|321.61|319.61|19
1728148460000|2024-10-05 17:14:20|321.65|319.65|321.71|319.71|321.72|319.72|321.65|319.65|5
1728148470000|2024-10-05 17:14:30|321.7|319.7|321.65|319.65|321.7|319.7|321.62|319.62|14
1728148480000|2024-10-05 17:14:40|321.64|319.64|321.61|319.61|321.64|319.64|321.61|319.61|6
1728148500000|2024-10-05 17:15:00|321.57|319.57|321.54|319.54|321.57|319.57|321.54|319.54|2
1728148510000|2024-10-05 17:15:10|321.53|319.53|321.4|319.4|321.53|319.53|321.36|319.36|16
1728148520000|2024-10-05 17:15:20|321.39|319.39|321.65|319.65|321.66|319.66|321.39|319.39|22
1728148530000|2024-10-05 17:15:30|321.64|319.64|321.58|319.58|321.64|319.64|321.58|319.58|10
1728148540000|2024-10-05 17:15:40|321.6|319.6|321.56|319.56|321.6|319.6|321.55|319.55|16
1728148550000|2024-10-05 17:15:50|321.58|319.58|321.67|319.67|321.68|319.68|321.57|319.57|17
1728148560000|2024-10-05 17:16:00|321.68|319.68|321.67|319.67|321.68|319.68|321.65|319.65|11
1728148570000|2024-10-05 17:16:10|321.68|319.68|321.73|319.73|321.76|319.76|321.68|319.68|9
1728148580000|2024-10-05 17:16:20|321.75|319.75|321.87|319.87|321.87|319.87|321.73|319.73|16
1728148590000|2024-10-05 17:16:30|321.91|319.91|321.9|319.9|321.95|319.95|321.9|319.9|14
1728148600000|2024-10-05 17:16:40|321.89|319.89|321.79|319.79|321.89|319.89|321.79|319.79|6
1728148610000|2024-10-05 17:16:50|321.8|319.8|321.86|319.86|321.93|319.93|321.79|319.79|10
1728148620000|2024-10-05 17:17:00|321.87|319.87|321.92|319.92|321.92|319.92|321.86|319.86|15
1728148630000|2024-10-05 17:17:10|321.91|319.91|321.81|319.81|321.91|319.91|321.76|319.76|22
1728148640000|2024-10-05 17:17:20|321.8|319.8|321.78|319.78|321.82|319.82|321.74|319.74|23
1728148650000|2024-10-05 17:17:30|321.86|319.86|321.83|319.83|321.86|319.86|321.79|319.79|17
1728148660000|2024-10-05 17:17:40|321.84|319.84|321.84|319.84|321.85|319.85|321.79|319.79|16
1728148670000|2024-10-05 17:17:50|321.86|319.86|321.79|319.79|321.86|319.86|321.76|319.76|20
1728148680000|2024-10-05 17:18:00|321.75|319.75|321.87|319.87|321.88|319.88|321.75|319.75|12
1728148690000|2024-10-05 17:18:10|321.86|319.86|321.88|319.88|321.88|319.88|321.82|319.82|14
1728148700000|2024-10-05 17:18:20|321.87|319.87|321.91|319.91|321.91|319.91|321.82|319.82|16
1728148710000|2024-10-05 17:18:30|321.9|319.9|321.94|319.94|321.98|319.98|321.9|319.9|12
1728148720000|2024-10-05 17:18:40|321.95|319.95|321.88|319.88|321.95|319.95|321.87|319.87|13
1728148730000|2024-10-05 17:18:50|321.85|319.85|321.8|319.8|321.85|319.85|321.77|319.77|17
1728148740000|2024-10-05 17:19:00|321.81|319.81|321.72|319.72|321.84|319.84|321.69|319.69|13
1728148750000|2024-10-05 17:19:10|321.7|319.7|321.56|319.56|321.7|319.7|321.55|319.55|21
1728148760000|2024-10-05 17:19:20|321.57|319.57|321.6|319.6|321.62|319.62|321.57|319.57|14
1728148770000|2024-10-05 17:19:30|321.59|319.59|321.63|319.63|321.63|319.63|321.59|319.59|11
1728148780000|2024-10-05 17:19:40|321.64|319.64|321.69|319.69|321.7|319.7|321.64|319.64|8
1728148790000|2024-10-05 17:19:50|321.7|319.7|321.79|319.79|321.79|319.79|321.7|319.7|13
1728148800000|2024-10-05 17:20:00|321.8|319.8|321.78|319.78|321.85|319.85|321.75|319.75|15
1728148810000|2024-10-05 17:20:10|321.77|319.77|321.77|319.77|321.78|319.78|321.74|319.74|10
1728148820000|2024-10-05 17:20:20|321.78|319.78|321.89|319.89|321.89|319.89|321.78|319.78|19
1728148830000|2024-10-05 17:20:30|321.88|319.88|321.8|319.8|321.89|319.89|321.8|319.8|13
1728148840000|2024-10-05 17:20:40|321.79|319.79|321.82|319.82|321.82|319.82|321.79|319.79|6
1728148850000|2024-10-05 17:20:50|321.83|319.83|321.82|319.82|321.84|319.84|321.79|319.79|13
1728148860000|2024-10-05 17:21:00|321.81|319.81|321.88|319.88|321.9|319.9|321.8|319.8|15
1728148870000|2024-10-05 17:21:10|321.89|319.89|321.89|319.89|321.9|319.9|321.87|319.87|9
1728148880000|2024-10-05 17:21:20|321.9|319.9|321.93|319.93|321.98|319.98|321.9|319.9|20
1728148890000|2024-10-05 17:21:30|321.94|319.94|321.86|319.86|321.95|319.95|321.86|319.86|24
1728148900000|2024-10-05 17:21:40|321.9|319.9|321.89|319.89|321.9|319.9|321.86|319.86|12
1728148910000|2024-10-05 17:21:50|321.91|319.91|321.88|319.88|321.91|319.91|321.88|319.88|11
1728148920000|2024-10-05 17:22:00|321.87|319.87|321.88|319.88|321.9|319.9|321.85|319.85|12
1728148930000|2024-10-05 17:22:10|321.87|319.87|321.84|319.84|321.87|319.87|321.82|319.82|14
1728148940000|2024-10-05 17:22:20|321.87|319.87|321.86|319.86|321.87|319.87|321.82|319.82|14
1728148950000|2024-10-05 17:22:30|321.85|319.85|321.85|319.85|321.85|319.85|321.82|319.82|11
1728148960000|2024-10-05 17:22:40|321.84|319.84|322.04|320.04|322.04|320.04|321.84|319.84|12
1728148970000|2024-10-05 17:22:50|322.03|320.03|322.15|320.15|322.15|320.15|322.02|320.02|10
1728148980000|2024-10-05 17:23:00|322.14|320.14|322.04|320.04|322.14|320.14|322.04|320.04|19
1728148990000|2024-10-05 17:23:10|322.01|320.01|321.99|319.99|322.02|320.02|321.98|319.98|16
1728149000000|2024-10-05 17:23:20|322|320|322|320|322.02|320.02|321.99|319.99|11
1728149010000|2024-10-05 17:23:30|321.99|319.99|321.97|319.97|321.99|319.99|321.95|319.95|16
1728149020000|2024-10-05 17:23:40|321.98|319.98|321.97|319.97|321.99|319.99|321.96|319.96|6
1728149030000|2024-10-05 17:23:50|321.98|319.98|321.97|319.97|321.99|319.99|321.96|319.96|13
1728149040000|2024-10-05 17:24:00|321.99|319.99|321.99|319.99|322.04|320.04|321.99|319.99|13
1728149050000|2024-10-05 17:24:10|322|320|321.93|319.93|322|320|321.93|319.93|20
1728149060000|2024-10-05 17:24:20|321.91|319.91|321.84|319.84|321.91|319.91|321.74|319.74|23
1728149070000|2024-10-05 17:24:30|321.83|319.83|321.83|319.83|321.84|319.84|321.8|319.8|16
1728149080000|2024-10-05 17:24:40|321.85|319.85|321.85|319.85|321.86|319.86|321.83|319.83|9
1728149090000|2024-10-05 17:24:50|321.84|319.84|321.87|319.87|321.87|319.87|321.84|319.84|4
1728149100000|2024-10-05 17:25:00|321.88|319.88|322.07|320.07|322.07|320.07|321.88|319.88|11
1728149110000|2024-10-05 17:25:10|322.06|320.06|322.05|320.05|322.09|320.09|322.02|320.02|16
1728149120000|2024-10-05 17:25:20|322.03|320.03|322.08|320.08|322.08|320.08|322.03|320.03|11
1728149130000|2024-10-05 17:25:30|322.09|320.09|322.08|320.08|322.1|320.1|322.05|320.05|10
1728149140000|2024-10-05 17:25:40|322.06|320.06|322|320|322.07|320.07|322|320|7
1728149150000|2024-10-05 17:25:50|322.02|320.02|322.05|320.05|322.05|320.05|322.02|320.02|10
1728149160000|2024-10-05 17:26:00|322.07|320.07|322.01|320.01|322.07|320.07|322.01|320.01|9
1728149170000|2024-10-05 17:26:10|322|320|321.99|319.99|322.02|320.02|321.99|319.99|10
1728149180000|2024-10-05 17:26:20|322|320|322.03|320.03|322.04|320.04|322|320|10
1728149190000|2024-10-05 17:26:30|322.04|320.04|322.01|320.01|322.04|320.04|322|320|13
1728149200000|2024-10-05 17:26:40|322.03|320.03|322|320|322.03|320.03|322|320|7
1728149210000|2024-10-05 17:26:50|321.98|319.98|321.91|319.91|321.99|319.99|321.91|319.91|5
1728149220000|2024-10-05 17:27:00|321.85|319.85|321.8|319.8|321.88|319.88|321.77|319.77|16
1728149230000|2024-10-05 17:27:10|321.83|319.83|321.77|319.77|321.84|319.84|321.74|319.74|18
1728149240000|2024-10-05 17:27:20|321.76|319.76|321.79|319.79|321.81|319.81|321.76|319.76|13
1728149250000|2024-10-05 17:27:30|321.76|319.76|321.8|319.8|321.81|319.81|321.76|319.76|10
1728149260000|2024-10-05 17:27:40|321.81|319.81|321.8|319.8|321.82|319.82|321.79|319.79|11
1728149270000|2024-10-05 17:27:50|321.79|319.79|321.79|319.79|321.82|319.82|321.78|319.78|14
1728149280000|2024-10-05 17:28:00|321.78|319.78|321.81|319.81|321.87|319.87|321.78|319.78|18
1728149290000|2024-10-05 17:28:10|321.8|319.8|321.85|319.85|321.87|319.87|321.8|319.8|7
1728149300000|2024-10-05 17:28:20|321.79|319.79|321.81|319.81|321.81|319.81|321.79|319.79|9
1728149310000|2024-10-05 17:28:30|321.8|319.8|321.79|319.79|321.8|319.8|321.79|319.79|6
1728149320000|2024-10-05 17:28:40|321.8|319.8|321.79|319.79|321.8|319.8|321.76|319.76|8
1728149330000|2024-10-05 17:28:50|321.78|319.78|321.79|319.79|321.79|319.79|321.78|319.78|2
1728149340000|2024-10-05 17:29:00|321.81|319.81|321.85|319.85|321.85|319.85|321.81|319.81|9
1728149350000|2024-10-05 17:29:10|321.86|319.86|321.88|319.88|321.88|319.88|321.86|319.86|5
1728149360000|2024-10-05 17:29:20|321.87|319.87|321.81|319.81|321.88|319.88|321.81|319.81|7
1728149370000|2024-10-05 17:29:30|321.8|319.8|321.79|319.79|321.8|319.8|321.77|319.77|5
1728149380000|2024-10-05 17:29:40|321.8|319.8|321.8|319.8|321.82|319.82|321.8|319.8|8
1728149390000|2024-10-05 17:29:50|321.83|319.83|321.81|319.81|321.83|319.83|321.81|319.81|4
1728149400000|2024-10-05 17:30:00|321.82|319.82|321.86|319.86|321.86|319.86|321.82|319.82|12
1728149410000|2024-10-05 17:30:10|321.89|319.89|322.03|320.03|322.05|320.05|321.89|319.89|9
1728149420000|2024-10-05 17:30:20|322.01|320.01|322|320|322.03|320.03|321.98|319.98|11
1728149430000|2024-10-05 17:30:30|322.01|320.01|322.01|320.01|322.01|320.01|322|320|3
1728149440000|2024-10-05 17:30:40|322|320|321.99|319.99|322|320|321.98|319.98|11
1728149450000|2024-10-05 17:30:50|322.01|320.01|321.99|319.99|322.02|320.02|321.98|319.98|10
1728149460000|2024-10-05 17:31:00|321.98|319.98|321.97|319.97|322|320|321.97|319.97|6
1728149470000|2024-10-05 17:31:10|321.96|319.96|321.87|319.87|321.96|319.96|321.87|319.87|16
1728149480000|2024-10-05 17:31:20|321.89|319.89|321.89|319.89|321.89|319.89|321.88|319.88|3
1728149490000|2024-10-05 17:31:30|321.92|319.92|321.88|319.88|321.92|319.92|321.87|319.87|7
1728149500000|2024-10-05 17:31:40|321.87|319.87|321.87|319.87|321.87|319.87|321.86|319.86|3
1728149510000|2024-10-05 17:31:50|321.88|319.88|321.87|319.87|321.91|319.91|321.87|319.87|7
1728149520000|2024-10-05 17:32:00|321.86|319.86|321.88|319.88|321.88|319.88|321.85|319.85|7
1728149530000|2024-10-05 17:32:10|321.89|319.89|321.86|319.86|321.9|319.9|321.86|319.86|8
1728149540000|2024-10-05 17:32:20|321.87|319.87|321.96|319.96|321.96|319.96|321.86|319.86|15
1728149550000|2024-10-05 17:32:30|322.01|320.01|321.98|319.98|322.05|320.05|321.96|319.96|14
1728149560000|2024-10-05 17:32:40|321.97|319.97|321.98|319.98|321.99|319.99|321.97|319.97|9
1728149570000|2024-10-05 17:32:50|321.97|319.97|321.99|319.99|321.99|319.99|321.97|319.97|15
1728149580000|2024-10-05 17:33:00|321.98|319.98|321.99|319.99|322.01|320.01|321.97|319.97|16
1728149590000|2024-10-05 17:33:10|322|320|322.01|320.01|322.01|320.01|322|320|2
1728149600000|2024-10-05 17:33:20|322.03|320.03|322.02|320.02|322.04|320.04|322.02|320.02|4
1728149610000|2024-10-05 17:33:30|322.01|320.01|322.11|320.11|322.11|320.11|322.01|320.01|10
1728149620000|2024-10-05 17:33:40|322.13|320.13|322.11|320.11|322.14|320.14|322.09|320.09|9
1728149640000|2024-10-05 17:34:00|322.12|320.12|322.21|320.21|322.24|320.24|322.12|320.12|11
1728149650000|2024-10-05 17:34:10|322.22|320.22|322.32|320.32|322.32|320.32|322.2|320.2|13
1728149660000|2024-10-05 17:34:20|322.3|320.3|322.19|320.19|322.3|320.3|322.19|320.19|19
1728149670000|2024-10-05 17:34:30|322.2|320.2|322.17|320.17|322.2|320.2|322.17|320.17|16
1728149680000|2024-10-05 17:34:40|322.19|320.19|322.17|320.17|322.19|320.19|322.16|320.16|13
1728149690000|2024-10-05 17:34:50|322.18|320.18|322.24|320.24|322.27|320.27|322.17|320.17|19
1728149700000|2024-10-05 17:35:00|322.25|320.25|322.24|320.24|322.25|320.25|322.24|320.24|8
1728149710000|2024-10-05 17:35:10|322.26|320.26|322.28|320.28|322.28|320.28|322.18|320.18|24
1728149720000|2024-10-05 17:35:20|322.27|320.27|322.27|320.27|322.31|320.31|322.26|320.26|12
1728149730000|2024-10-05 17:35:30|322.26|320.26|322.25|320.25|322.27|320.27|322.24|320.24|8
1728149740000|2024-10-05 17:35:40|322.26|320.26|322.28|320.28|322.29|320.29|322.26|320.26|7
1728149750000|2024-10-05 17:35:50|322.29|320.29|322.38|320.38|322.38|320.38|322.29|320.29|7
1728149760000|2024-10-05 17:36:00|322.39|320.39|322.44|320.44|322.44|320.44|322.39|320.39|16
1728149770000|2024-10-05 17:36:10|322.43|320.43|322.4|320.4|322.44|320.44|322.39|320.39|10
1728149780000|2024-10-05 17:36:20|322.41|320.41|322.53|320.53|322.53|320.53|322.41|320.41|10
1728149790000|2024-10-05 17:36:30|322.51|320.51|322.6|320.6|322.6|320.6|322.51|320.51|11
1728149800000|2024-10-05 17:36:40|322.57|320.57|322.43|320.43|322.57|320.57|322.38|320.38|11
1728149810000|2024-10-05 17:36:50|322.42|320.42|322.39|320.39|322.42|320.42|322.37|320.37|14
1728149820000|2024-10-05 17:37:00|322.43|320.43|322.37|320.37|322.45|320.45|322.37|320.37|13
1728149830000|2024-10-05 17:37:10|322.4|320.4|322.37|320.37|322.4|320.4|322.36|320.36|17
1728149840000|2024-10-05 17:37:20|322.38|320.38|322.36|320.36|322.38|320.38|322.36|320.36|11
1728149850000|2024-10-05 17:37:30|322.37|320.37|322.41|320.41|322.44|320.44|322.37|320.37|12
1728149860000|2024-10-05 17:37:40|322.4|320.4|322.41|320.41|322.43|320.43|322.4|320.4|9
1728149870000|2024-10-05 17:37:50|322.42|320.42|322.39|320.39|322.42|320.42|322.39|320.39|10
1728149880000|2024-10-05 17:38:00|322.4|320.4|322.39|320.39|322.42|320.42|322.39|320.39|9
1728149890000|2024-10-05 17:38:10|322.38|320.38|322.19|320.19|322.39|320.39|322.19|320.19|15
1728149900000|2024-10-05 17:38:20|322.21|320.21|322.23|320.23|322.25|320.25|322.2|320.2|10
1728149910000|2024-10-05 17:38:30|322.27|320.27|322.32|320.32|322.37|320.37|322.27|320.27|13
1728149920000|2024-10-05 17:38:40|322.33|320.33|322.44|320.44|322.45|320.45|322.32|320.32|16
1728149930000|2024-10-05 17:38:50|322.42|320.42|322.47|320.47|322.5|320.5|322.41|320.41|19
1728149940000|2024-10-05 17:39:00|322.46|320.46|322.45|320.45|322.47|320.47|322.44|320.44|8
1728149950000|2024-10-05 17:39:10|322.47|320.47|322.47|320.47|322.49|320.49|322.47|320.47|8
1728149960000|2024-10-05 17:39:20|322.48|320.48|322.48|320.48|322.48|320.48|322.48|320.48|1
1728149970000|2024-10-05 17:39:30|322.47|320.47|322.47|320.47|322.48|320.48|322.47|320.47|5
1728149980000|2024-10-05 17:39:40|322.45|320.45|322.42|320.42|322.45|320.45|322.42|320.42|3
1728149990000|2024-10-05 17:39:50|322.41|320.41|322.42|320.42|322.42|320.42|322.41|320.41|2
1728150000000|2024-10-05 17:40:00|322.41|320.41|322.49|320.49|322.49|320.49|322.41|320.41|6
1728150010000|2024-10-05 17:40:10|322.48|320.48|322.47|320.47|322.5|320.5|322.43|320.43|12
1728150020000|2024-10-05 17:40:20|322.5|320.5|322.55|320.55|322.55|320.55|322.49|320.49|18
1728150030000|2024-10-05 17:40:30|322.54|320.54|322.47|320.47|322.56|320.56|322.47|320.47|8
1728150040000|2024-10-05 17:40:40|322.45|320.45|322.44|320.44|322.45|320.45|322.43|320.43|15
1728150050000|2024-10-05 17:40:50|322.43|320.43|322.43|320.43|322.43|320.43|322.42|320.42|3
1728150060000|2024-10-05 17:41:00|322.41|320.41|322.41|320.41|322.42|320.42|322.31|320.31|16
1728150070000|2024-10-05 17:41:10|322.42|320.42|322.54|320.54|322.54|320.54|322.42|320.42|18
1728150080000|2024-10-05 17:41:20|322.53|320.53|322.43|320.43|322.53|320.53|322.43|320.43|19
1728150090000|2024-10-05 17:41:30|322.44|320.44|322.45|320.45|322.45|320.45|322.43|320.43|3
1728150100000|2024-10-05 17:41:40|322.44|320.44|322.41|320.41|322.45|320.45|322.41|320.41|13
1728150110000|2024-10-05 17:41:50|322.4|320.4|322.38|320.38|322.43|320.43|322.38|320.38|9
1728150120000|2024-10-05 17:42:00|322.36|320.36|322.37|320.37|322.37|320.37|322.36|320.36|8
1728150130000|2024-10-05 17:42:10|322.36|320.36|322.36|320.36|322.38|320.38|322.35|320.35|12
1728150140000|2024-10-05 17:42:20|322.37|320.37|322.44|320.44|322.45|320.45|322.37|320.37|4
1728150150000|2024-10-05 17:42:30|322.46|320.46|322.45|320.45|322.48|320.48|322.44|320.44|9
1728150160000|2024-10-05 17:42:40|322.62|320.62|322.61|320.61|322.66|320.66|322.59|320.59|15
1728150170000|2024-10-05 17:42:50|322.59|320.59|322.59|320.59|322.59|320.59|322.57|320.57|4
1728150180000|2024-10-05 17:43:00|322.58|320.58|322.57|320.57|322.6|320.6|322.57|320.57|8
1728150190000|2024-10-05 17:43:10|322.56|320.56|322.62|320.62|322.64|320.64|322.56|320.56|7
1728150200000|2024-10-05 17:43:20|322.63|320.63|322.62|320.62|322.63|320.63|322.61|320.61|6
1728150210000|2024-10-05 17:43:30|322.65|320.65|322.64|320.64|322.67|320.67|322.64|320.64|7
1728150220000|2024-10-05 17:43:40|322.66|320.66|322.6|320.6|322.66|320.66|322.6|320.6|8
1728150230000|2024-10-05 17:43:50|322.61|320.61|322.6|320.6|322.61|320.61|322.6|320.6|6
1728150240000|2024-10-05 17:44:00|322.59|320.59|322.57|320.57|322.59|320.59|322.56|320.56|15
1728150270000|2024-10-05 17:44:30|322.55|320.55|322.47|320.47|322.55|320.55|322.43|320.43|15
1728150280000|2024-10-05 17:44:40|322.46|320.46|322.48|320.48|322.5|320.5|322.43|320.43|16
1728150290000|2024-10-05 17:44:50|322.46|320.46|322.46|320.46|322.47|320.47|322.45|320.45|13
1728150300000|2024-10-05 17:45:00|322.45|320.45|322.45|320.45|322.46|320.46|322.45|320.45|7
1728150310000|2024-10-05 17:45:10|322.42|320.42|322.41|320.41|322.42|320.42|322.41|320.41|2
1728150320000|2024-10-05 17:45:20|322.4|320.4|322.4|320.4|322.4|320.4|322.4|320.4|1
1728150330000|2024-10-05 17:45:30|322.41|320.41|322.43|320.43|322.44|320.44|322.39|320.39|12
1728150340000|2024-10-05 17:45:40|322.45|320.45|322.43|320.43|322.45|320.45|322.43|320.43|3
1728150350000|2024-10-05 17:45:50|322.4|320.4|322.43|320.43|322.43|320.43|322.4|320.4|8
1728150360000|2024-10-05 17:46:00|322.42|320.42|322.44|320.44|322.45|320.45|322.42|320.42|12
1728150370000|2024-10-05 17:46:10|322.45|320.45|322.44|320.44|322.46|320.46|322.43|320.43|11
1728150380000|2024-10-05 17:46:20|322.43|320.43|322.39|320.39|322.45|320.45|322.39|320.39|17
1728150390000|2024-10-05 17:46:30|322.37|320.37|322.26|320.26|322.37|320.37|322.26|320.26|13
1728150400000|2024-10-05 17:46:40|322.24|320.24|322.18|320.18|322.29|320.29|322.18|320.18|16
1728150410000|2024-10-05 17:46:50|322.19|320.19|322.25|320.25|322.27|320.27|322.19|320.19|12
1728150420000|2024-10-05 17:47:00|322.27|320.27|322.43|320.43|322.44|320.44|322.26|320.26|13
1728150430000|2024-10-05 17:47:10|322.42|320.42|322.42|320.42|322.44|320.44|322.4|320.4|18
1728150440000|2024-10-05 17:47:20|322.43|320.43|322.51|320.51|322.51|320.51|322.42|320.42|11
1728150450000|2024-10-05 17:47:30|322.55|320.55|322.54|320.54|322.55|320.55|322.53|320.53|10
1728150460000|2024-10-05 17:47:40|322.53|320.53|322.54|320.54|322.54|320.54|322.52|320.52|5
1728150480000|2024-10-05 17:48:00|322.51|320.51|322.45|320.45|322.53|320.53|322.44|320.44|5
1728150490000|2024-10-05 17:48:10|322.46|320.46|322.47|320.47|322.48|320.48|322.46|320.46|3
1728150500000|2024-10-05 17:48:20|322.45|320.45|322.44|320.44|322.45|320.45|322.42|320.42|4
1728150510000|2024-10-05 17:48:30|322.62|320.62|322.65|320.65|322.69|320.69|322.62|320.62|9
1728150520000|2024-10-05 17:48:40|322.62|320.62|322.61|320.61|322.64|320.64|322.6|320.6|11
1728150530000|2024-10-05 17:48:50|322.62|320.62|322.62|320.62|322.64|320.64|322.62|320.62|3
1728150540000|2024-10-05 17:49:00|322.61|320.61|322.63|320.63|322.63|320.63|322.58|320.58|7
1728150550000|2024-10-05 17:49:10|322.65|320.65|322.68|320.68|322.71|320.71|322.63|320.63|10
1728150560000|2024-10-05 17:49:20|322.69|320.69|322.73|320.73|322.77|320.77|322.69|320.69|9
1728150570000|2024-10-05 17:49:30|322.72|320.72|322.72|320.72|322.72|320.72|322.72|320.72|1
1728150580000|2024-10-05 17:49:40|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|2
1728150590000|2024-10-05 17:49:50|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1728150600000|2024-10-05 17:50:00|322.69|320.69|322.68|320.68|322.69|320.69|322.68|320.68|2
1728150620000|2024-10-05 17:50:20|322.67|320.67|322.65|320.65|322.67|320.67|322.64|320.64|8
1728150650000|2024-10-05 17:50:50|322.62|320.62|322.5|320.5|322.62|320.62|322.5|320.5|8
1728150660000|2024-10-05 17:51:00|322.48|320.48|322.48|320.48|322.48|320.48|322.48|320.48|1
1728150680000|2024-10-05 17:51:20|322.49|320.49|322.51|320.51|322.51|320.51|322.49|320.49|2
1728150690000|2024-10-05 17:51:30|322.5|320.5|322.45|320.45|322.5|320.5|322.44|320.44|5
1728150700000|2024-10-05 17:51:40|322.48|320.48|322.47|320.47|322.51|320.51|322.46|320.46|12
1728150710000|2024-10-05 17:51:50|322.46|320.46|322.46|320.46|322.46|320.46|322.46|320.46|1
1728150720000|2024-10-05 17:52:00|322.49|320.49|322.56|320.56|322.61|320.61|322.49|320.49|13
1728150730000|2024-10-05 17:52:10|322.58|320.58|322.56|320.56|322.6|320.6|322.56|320.56|4
1728150740000|2024-10-05 17:52:20|322.53|320.53|322.5|320.5|322.54|320.54|322.46|320.46|7
1728150750000|2024-10-05 17:52:30|322.49|320.49|322.45|320.45|322.49|320.49|322.45|320.45|3
1728150780000|2024-10-05 17:53:00|322.44|320.44|322.43|320.43|322.45|320.45|322.42|320.42|6
1728150790000|2024-10-05 17:53:10|322.42|320.42|322.42|320.42|322.43|320.43|322.42|320.42|3
1728150800000|2024-10-05 17:53:20|322.43|320.43|322.43|320.43|322.43|320.43|322.43|320.43|1
1728150810000|2024-10-05 17:53:30|322.44|320.44|322.42|320.42|322.44|320.44|322.42|320.42|3
1728150820000|2024-10-05 17:53:40|322.41|320.41|322.38|320.38|322.41|320.41|322.37|320.37|7
1728150830000|2024-10-05 17:53:50|322.39|320.39|322.42|320.42|322.43|320.43|322.38|320.38|8
1728150840000|2024-10-05 17:54:00|322.41|320.41|322.41|320.41|322.41|320.41|322.4|320.4|3
1728150860000|2024-10-05 17:54:20|322.4|320.4|322.43|320.43|322.44|320.44|322.4|320.4|8
1728150870000|2024-10-05 17:54:30|322.44|320.44|322.46|320.46|322.47|320.47|322.43|320.43|6
1728150880000|2024-10-05 17:54:40|322.5|320.5|322.44|320.44|322.54|320.54|322.43|320.43|8
1728150890000|2024-10-05 17:54:50|322.42|320.42|322.45|320.45|322.45|320.45|322.42|320.42|4
1728150900000|2024-10-05 17:55:00|322.44|320.44|322.47|320.47|322.47|320.47|322.42|320.42|7
1728150910000|2024-10-05 17:55:10|322.51|320.51|322.51|320.51|322.52|320.52|322.51|320.51|3
1728150920000|2024-10-05 17:55:20|322.49|320.49|322.48|320.48|322.49|320.49|322.48|320.48|12
1728150930000|2024-10-05 17:55:30|322.49|320.49|322.48|320.48|322.49|320.49|322.47|320.47|6
1728150940000|2024-10-05 17:55:40|322.49|320.49|322.51|320.51|322.51|320.51|322.49|320.49|3
1728150950000|2024-10-05 17:55:50|322.52|320.52|322.51|320.51|322.52|320.52|322.49|320.49|10
1728150960000|2024-10-05 17:56:00|322.5|320.5|322.49|320.49|322.5|320.5|322.49|320.49|4
1728150970000|2024-10-05 17:56:10|322.48|320.48|322.36|320.36|322.5|320.5|322.36|320.36|11
1728150980000|2024-10-05 17:56:20|322.37|320.37|322.4|320.4|322.43|320.43|322.36|320.36|15
1728150990000|2024-10-05 17:56:30|322.39|320.39|322.36|320.36|322.39|320.39|322.36|320.36|11
1728151000000|2024-10-05 17:56:40|322.37|320.37|322.36|320.36|322.37|320.37|322.36|320.36|8
1728151010000|2024-10-05 17:56:50|322.37|320.37|322.37|320.37|322.38|320.38|322.36|320.36|4
1728151020000|2024-10-05 17:57:00|322.36|320.36|322.37|320.37|322.38|320.38|322.36|320.36|7
1728151030000|2024-10-05 17:57:10|322.35|320.35|322.35|320.35|322.36|320.36|322.34|320.34|4
1728151040000|2024-10-05 17:57:20|322.33|320.33|322.34|320.34|322.35|320.35|322.33|320.33|6
1728151050000|2024-10-05 17:57:30|322.33|320.33|322.35|320.35|322.37|320.37|322.33|320.33|8
1728151060000|2024-10-05 17:57:40|322.34|320.34|322.37|320.37|322.37|320.37|322.34|320.34|6
1728151070000|2024-10-05 17:57:50|322.38|320.38|322.37|320.37|322.38|320.38|322.37|320.37|2
1728151080000|2024-10-05 17:58:00|322.36|320.36|322.36|320.36|322.37|320.37|322.35|320.35|5
1728151090000|2024-10-05 17:58:10|322.35|320.35|322.35|320.35|322.36|320.36|322.35|320.35|3
1728151100000|2024-10-05 17:58:20|322.34|320.34|322.35|320.35|322.36|320.36|322.34|320.34|12
1728151110000|2024-10-05 17:58:30|322.36|320.36|322.35|320.35|322.36|320.36|322.35|320.35|4
1728151120000|2024-10-05 17:58:40|322.36|320.36|322.36|320.36|322.36|320.36|322.35|320.35|3
1728151130000|2024-10-05 17:58:50|322.35|320.35|322.35|320.35|322.36|320.36|322.35|320.35|5
1728151140000|2024-10-05 17:59:00|322.36|320.36|322.36|320.36|322.36|320.36|322.35|320.35|5
1728151150000|2024-10-05 17:59:10|322.35|320.35|322.34|320.34|322.37|320.37|322.34|320.34|10
1728151160000|2024-10-05 17:59:20|322.35|320.35|322.37|320.37|322.37|320.37|322.35|320.35|3
1728151170000|2024-10-05 17:59:30|322.39|320.39|322.37|320.37|322.39|320.39|322.37|320.37|5
1728151180000|2024-10-05 17:59:40|322.38|320.38|322.41|320.41|322.41|320.41|322.38|320.38|10
1728151190000|2024-10-05 17:59:50|322.38|320.38|322.39|320.39|322.39|320.39|322.38|320.38|6
1728151200000|2024-10-05 18:00:00|322.4|320.4|322.56|320.56|322.6|320.6|322.4|320.4|16
1728151220000|2024-10-05 18:00:20|322.55|320.55|322.55|320.55|322.59|320.59|322.53|320.53|6
1728151230000|2024-10-05 18:00:30|322.61|320.61|322.7|320.7|322.72|320.72|322.59|320.59|10
1728151240000|2024-10-05 18:00:40|322.71|320.71|322.74|320.74|322.74|320.74|322.71|320.71|2
1728151250000|2024-10-05 18:00:50|322.75|320.75|322.77|320.77|322.8|320.8|322.75|320.75|6
1728151260000|2024-10-05 18:01:00|322.78|320.78|322.79|320.79|322.81|320.81|322.78|320.78|8
1728151270000|2024-10-05 18:01:10|322.78|320.78|322.67|320.67|322.79|320.79|322.67|320.67|9
1728151280000|2024-10-05 18:01:20|322.66|320.66|322.61|320.61|322.66|320.66|322.6|320.6|11
1728151290000|2024-10-05 18:01:30|322.59|320.59|322.45|320.45|322.59|320.59|322.44|320.44|9
1728151300000|2024-10-05 18:01:40|322.46|320.46|322.46|320.46|322.46|320.46|322.46|320.46|1
1728151310000|2024-10-05 18:01:50|322.47|320.47|322.57|320.57|322.6|320.6|322.47|320.47|8
1728151320000|2024-10-05 18:02:00|322.58|320.58|322.78|320.78|322.79|320.79|322.58|320.58|16
1728151330000|2024-10-05 18:02:10|322.8|320.8|322.79|320.79|322.8|320.8|322.74|320.74|6
1728151340000|2024-10-05 18:02:20|322.78|320.78|322.8|320.8|322.85|320.85|322.78|320.78|11
1728151350000|2024-10-05 18:02:30|322.77|320.77|322.67|320.67|322.77|320.77|322.64|320.64|13
1728151360000|2024-10-05 18:02:40|322.66|320.66|322.66|320.66|322.66|320.66|322.65|320.65|3
1728151370000|2024-10-05 18:02:50|322.65|320.65|322.64|320.64|322.65|320.65|322.64|320.64|6
1728151380000|2024-10-05 18:03:00|322.65|320.65|322.64|320.64|322.66|320.66|322.64|320.64|11
1728151390000|2024-10-05 18:03:10|322.65|320.65|322.64|320.64|322.65|320.65|322.64|320.64|2
1728151400000|2024-10-05 18:03:20|322.63|320.63|322.62|320.62|322.63|320.63|322.62|320.62|2
1728151410000|2024-10-05 18:03:30|322.55|320.55|322.55|320.55|322.57|320.57|322.55|320.55|6
1728151420000|2024-10-05 18:03:40|322.53|320.53|322.56|320.56|322.56|320.56|322.53|320.53|3
1728151430000|2024-10-05 18:03:50|322.55|320.55|322.55|320.55|322.56|320.56|322.55|320.55|3
1728151440000|2024-10-05 18:04:00|322.56|320.56|322.6|320.6|322.61|320.61|322.53|320.53|14
1728151450000|2024-10-05 18:04:10|322.58|320.58|322.57|320.57|322.58|320.58|322.57|320.57|2
1728151460000|2024-10-05 18:04:20|322.56|320.56|322.45|320.45|322.56|320.56|322.45|320.45|4
1728151470000|2024-10-05 18:04:30|322.43|320.43|322.42|320.42|322.43|320.43|322.42|320.42|6
1728151480000|2024-10-05 18:04:40|322.43|320.43|322.43|320.43|322.43|320.43|322.42|320.42|7
1728151490000|2024-10-05 18:04:50|322.42|320.42|322.41|320.41|322.42|320.42|322.41|320.41|2
1728151500000|2024-10-05 18:05:00|322.42|320.42|322.24|320.24|322.48|320.48|322.24|320.24|17
1728151510000|2024-10-05 18:05:10|322.26|320.26|322.26|320.26|322.3|320.3|322.26|320.26|9
1728151520000|2024-10-05 18:05:20|322.25|320.25|322.14|320.14|322.25|320.25|322.14|320.14|6
1728151530000|2024-10-05 18:05:30|322.13|320.13|322.15|320.15|322.2|320.2|322.13|320.13|8
1728151540000|2024-10-05 18:05:40|322.11|320.11|322.11|320.11|322.11|320.11|322.11|320.11|1
1728151550000|2024-10-05 18:05:50|322.1|320.1|322.02|320.02|322.1|320.1|322.02|320.02|6
1728151560000|2024-10-05 18:06:00|322.05|320.05|322.07|320.07|322.07|320.07|322.03|320.03|7
1728151570000|2024-10-05 18:06:10|322.06|320.06|322.07|320.07|322.08|320.08|322.06|320.06|4
1728151580000|2024-10-05 18:06:20|322.08|320.08|322.21|320.21|322.23|320.23|322.08|320.08|10
1728151590000|2024-10-05 18:06:30|322.22|320.22|322.2|320.2|322.23|320.23|322.2|320.2|14
1728151600000|2024-10-05 18:06:40|322.21|320.21|322.16|320.16|322.21|320.21|322.16|320.16|6
1728151610000|2024-10-05 18:06:50|322.17|320.17|322.16|320.16|322.17|320.17|322.16|320.16|4
1728151620000|2024-10-05 18:07:00|322.17|320.17|322.16|320.16|322.17|320.17|322.16|320.16|8
1728151630000|2024-10-05 18:07:10|322.17|320.17|322.08|320.08|322.17|320.17|322.08|320.08|9
1728151640000|2024-10-05 18:07:20|322.09|320.09|322.06|320.06|322.09|320.09|322.03|320.03|14
1728151650000|2024-10-05 18:07:30|322.05|320.05|322.05|320.05|322.06|320.06|322.03|320.03|8
1728151660000|2024-10-05 18:07:40|322.04|320.04|321.93|319.93|322.04|320.04|321.91|319.91|12
1728151670000|2024-10-05 18:07:50|321.92|319.92|321.96|319.96|321.96|319.96|321.92|319.92|5
1728151680000|2024-10-05 18:08:00|321.98|319.98|321.92|319.92|321.98|319.98|321.91|319.91|9
1728151690000|2024-10-05 18:08:10|321.94|319.94|321.92|319.92|321.94|319.94|321.9|319.9|13
1728151710000|2024-10-05 18:08:30|321.91|319.91|321.92|319.92|321.92|319.92|321.91|319.91|2
1728151720000|2024-10-05 18:08:40|321.9|319.9|321.92|319.92|321.92|319.92|321.9|319.9|4
1728151730000|2024-10-05 18:08:50|321.91|319.91|321.84|319.84|321.92|319.92|321.84|319.84|9
1728151740000|2024-10-05 18:09:00|321.85|319.85|321.95|319.95|321.95|319.95|321.85|319.85|6
1728151750000|2024-10-05 18:09:10|321.94|319.94|321.89|319.89|321.95|319.95|321.89|319.89|11
1728151760000|2024-10-05 18:09:20|321.86|319.86|321.85|319.85|321.86|319.86|321.85|319.85|2
1728151770000|2024-10-05 18:09:30|321.86|319.86|321.85|319.85|321.86|319.86|321.85|319.85|4
1728151780000|2024-10-05 18:09:40|321.87|319.87|321.85|319.85|321.87|319.87|321.85|319.85|17
1728151790000|2024-10-05 18:09:50|321.86|319.86|321.84|319.84|321.86|319.86|321.84|319.84|3
1728151800000|2024-10-05 18:10:00|321.85|319.85|321.84|319.84|321.88|319.88|321.84|319.84|11
1728151810000|2024-10-05 18:10:10|321.83|319.83|321.84|319.84|321.84|319.84|321.83|319.83|6
1728151820000|2024-10-05 18:10:20|321.83|319.83|321.83|319.83|321.85|319.85|321.8|319.8|19
1728151830000|2024-10-05 18:10:30|321.85|319.85|321.86|319.86|321.86|319.86|321.83|319.83|7
1728151840000|2024-10-05 18:10:40|321.83|319.83|321.84|319.84|321.84|319.84|321.83|319.83|6
1728151850000|2024-10-05 18:10:50|321.83|319.83|321.84|319.84|321.84|319.84|321.83|319.83|14
1728151860000|2024-10-05 18:11:00|321.83|319.83|321.85|319.85|321.86|319.86|321.83|319.83|14
1728151870000|2024-10-05 18:11:10|321.86|319.86|321.98|319.98|322|320|321.85|319.85|14
1728151880000|2024-10-05 18:11:20|321.96|319.96|321.89|319.89|321.97|319.97|321.89|319.89|15
1728151890000|2024-10-05 18:11:30|321.87|319.87|321.91|319.91|321.92|319.92|321.87|319.87|20
1728151900000|2024-10-05 18:11:40|321.89|319.89|321.82|319.82|321.89|319.89|321.81|319.81|9
1728151910000|2024-10-05 18:11:50|321.83|319.83|321.81|319.81|321.84|319.84|321.81|319.81|12
1728151920000|2024-10-05 18:12:00|321.82|319.82|321.77|319.77|321.84|319.84|321.77|319.77|17
1728151930000|2024-10-05 18:12:10|321.79|319.79|321.88|319.88|321.88|319.88|321.79|319.79|14
1728151940000|2024-10-05 18:12:20|321.93|319.93|321.97|319.97|321.98|319.98|321.92|319.92|10
1728151950000|2024-10-05 18:12:30|321.98|319.98|322.03|320.03|322.07|320.07|321.98|319.98|13
1728151960000|2024-10-05 18:12:40|322.04|320.04|322.03|320.03|322.06|320.06|322.02|320.02|14
1728151970000|2024-10-05 18:12:50|322.02|320.02|322.05|320.05|322.05|320.05|322.01|320.01|19
1728151980000|2024-10-05 18:13:00|322.04|320.04|322.01|320.01|322.06|320.06|322.01|320.01|11
1728151990000|2024-10-05 18:13:10|322|320|321.97|319.97|322|320|321.97|319.97|5
1728152000000|2024-10-05 18:13:20|321.98|319.98|321.98|319.98|322.01|320.01|321.98|319.98|15
1728152010000|2024-10-05 18:13:30|321.99|319.99|322.01|320.01|322.04|320.04|321.99|319.99|10
1728152020000|2024-10-05 18:13:40|322|320|321.98|319.98|322.01|320.01|321.98|319.98|6
1728152030000|2024-10-05 18:13:50|322|320|322|320|322|320|321.99|319.99|3
1728152040000|2024-10-05 18:14:00|322.02|320.02|322.09|320.09|322.09|320.09|322.02|320.02|6
1728152050000|2024-10-05 18:14:10|322.16|320.16|322.08|320.08|322.16|320.16|322.08|320.08|10
1728152060000|2024-10-05 18:14:20|322.07|320.07|322.11|320.11|322.11|320.11|322.07|320.07|8
1728152070000|2024-10-05 18:14:30|322.1|320.1|322.11|320.11|322.11|320.11|322.09|320.09|6
1728152080000|2024-10-05 18:14:40|322.1|320.1|322.11|320.11|322.11|320.11|322.1|320.1|4
1728152090000|2024-10-05 18:14:50|322.1|320.1|322.1|320.1|322.11|320.11|322.08|320.08|17
1728152100000|2024-10-05 18:15:00|322.08|320.08|322.11|320.11|322.15|320.15|322.08|320.08|9
1728152110000|2024-10-05 18:15:10|322.13|320.13|322.13|320.13|322.13|320.13|322.1|320.1|8
1728152120000|2024-10-05 18:15:20|322.15|320.15|322.15|320.15|322.21|320.21|322.15|320.15|17
1728152130000|2024-10-05 18:15:30|322.12|320.12|322.12|320.12|322.13|320.13|322.11|320.11|6
1728152140000|2024-10-05 18:15:40|322.1|320.1|322.14|320.14|322.14|320.14|322.1|320.1|6
1728152150000|2024-10-05 18:15:50|322.13|320.13|322.18|320.18|322.18|320.18|322.12|320.12|9
1728152160000|2024-10-05 18:16:00|322.19|320.19|322.13|320.13|322.19|320.19|322.13|320.13|9
1728152170000|2024-10-05 18:16:10|322.14|320.14|322.14|320.14|322.15|320.15|322.12|320.12|9
1728152180000|2024-10-05 18:16:20|322.12|320.12|322.14|320.14|322.14|320.14|322.12|320.12|5
1728152190000|2024-10-05 18:16:30|322.13|320.13|322.12|320.12|322.13|320.13|322.12|320.12|10
1728152200000|2024-10-05 18:16:40|322.13|320.13|322.02|320.02|322.13|320.13|322.02|320.02|19
1728152210000|2024-10-05 18:16:50|322.03|320.03|322.07|320.07|322.07|320.07|322.03|320.03|14
1728152220000|2024-10-05 18:17:00|322.08|320.08|322.14|320.14|322.14|320.14|322.07|320.07|9
1728152230000|2024-10-05 18:17:10|322.15|320.15|322.13|320.13|322.15|320.15|322.13|320.13|3
1728152240000|2024-10-05 18:17:20|322.14|320.14|322.24|320.24|322.25|320.25|322.14|320.14|10
1728152250000|2024-10-05 18:17:30|322.25|320.25|322.18|320.18|322.27|320.27|322.18|320.18|10
1728152260000|2024-10-05 18:17:40|322.2|320.2|322.2|320.2|322.23|320.23|322.19|320.19|11
1728152270000|2024-10-05 18:17:50|322.21|320.21|322.33|320.33|322.33|320.33|322.21|320.21|18
1728152280000|2024-10-05 18:18:00|322.34|320.34|322.39|320.39|322.43|320.43|322.34|320.34|4
1728152290000|2024-10-05 18:18:10|322.36|320.36|322.37|320.37|322.37|320.37|322.34|320.34|6
1728152300000|2024-10-05 18:18:20|322.36|320.36|322.44|320.44|322.44|320.44|322.36|320.36|9
1728152310000|2024-10-05 18:18:30|322.48|320.48|322.47|320.47|322.51|320.51|322.46|320.46|14
1728152320000|2024-10-05 18:18:40|322.49|320.49|322.56|320.56|322.56|320.56|322.47|320.47|10
1728152330000|2024-10-05 18:18:50|322.55|320.55|322.5|320.5|322.55|320.55|322.49|320.49|5
1728152340000|2024-10-05 18:19:00|322.52|320.52|322.54|320.54|322.55|320.55|322.52|320.52|9
1728152350000|2024-10-05 18:19:10|322.55|320.55|322.49|320.49|322.55|320.55|322.49|320.49|3
1728152360000|2024-10-05 18:19:20|322.5|320.5|322.52|320.52|322.53|320.53|322.5|320.5|4
1728152370000|2024-10-05 18:19:30|322.5|320.5|322.5|320.5|322.52|320.52|322.5|320.5|7
1728152380000|2024-10-05 18:19:40|322.48|320.48|322.47|320.47|322.48|320.48|322.46|320.46|3
1728152390000|2024-10-05 18:19:50|322.48|320.48|322.47|320.47|322.48|320.48|322.47|320.47|6
1728152400000|2024-10-05 18:20:00|322.44|320.44|322.36|320.36|322.44|320.44|322.36|320.36|11
1728152410000|2024-10-05 18:20:10|322.37|320.37|322.38|320.38|322.38|320.38|322.36|320.36|6
1728152420000|2024-10-05 18:20:20|322.39|320.39|322.42|320.42|322.43|320.43|322.39|320.39|9
1728152430000|2024-10-05 18:20:30|322.41|320.41|322.41|320.41|322.41|320.41|322.41|320.41|1
1728152440000|2024-10-05 18:20:40|322.4|320.4|322.38|320.38|322.4|320.4|322.38|320.38|2
1728152450000|2024-10-05 18:20:50|322.37|320.37|322.48|320.48|322.49|320.49|322.37|320.37|16
1728152460000|2024-10-05 18:21:00|322.47|320.47|322.45|320.45|322.48|320.48|322.44|320.44|9
1728152470000|2024-10-05 18:21:10|322.44|320.44|322.42|320.42|322.44|320.44|322.41|320.41|12
1728152480000|2024-10-05 18:21:20|322.4|320.4|322.39|320.39|322.41|320.41|322.39|320.39|6
1728152490000|2024-10-05 18:21:30|322.37|320.37|322.34|320.34|322.37|320.37|322.32|320.32|10
1728152500000|2024-10-05 18:21:40|322.33|320.33|322.34|320.34|322.34|320.34|322.32|320.32|16
1728152510000|2024-10-05 18:21:50|322.35|320.35|322.37|320.37|322.38|320.38|322.34|320.34|9
1728152520000|2024-10-05 18:22:00|322.38|320.38|322.54|320.54|322.55|320.55|322.37|320.37|24
1728152530000|2024-10-05 18:22:10|322.55|320.55|322.65|320.65|322.66|320.66|322.54|320.54|15
1728152540000|2024-10-05 18:22:20|322.68|320.68|322.66|320.66|322.68|320.68|322.63|320.63|18
1728152550000|2024-10-05 18:22:30|322.65|320.65|322.66|320.66|322.68|320.68|322.65|320.65|7
1728152560000|2024-10-05 18:22:40|322.65|320.65|322.63|320.63|322.66|320.66|322.63|320.63|11
1728152570000|2024-10-05 18:22:50|322.65|320.65|322.65|320.65|322.65|320.65|322.65|320.65|1
1728152580000|2024-10-05 18:23:00|322.64|320.64|322.62|320.62|322.65|320.65|322.62|320.62|5
1728152590000|2024-10-05 18:23:10|322.57|320.57|322.53|320.53|322.59|320.59|322.51|320.51|16
1728152600000|2024-10-05 18:23:20|322.52|320.52|322.51|320.51|322.53|320.53|322.5|320.5|10
1728152610000|2024-10-05 18:23:30|322.5|320.5|322.5|320.5|322.51|320.51|322.5|320.5|13
1728152620000|2024-10-05 18:23:40|322.46|320.46|322.46|320.46|322.46|320.46|322.46|320.46|1
1728152630000|2024-10-05 18:23:50|322.47|320.47|322.48|320.48|322.49|320.49|322.46|320.46|7
1728152640000|2024-10-05 18:24:00|322.49|320.49|322.47|320.47|322.51|320.51|322.47|320.47|8
1728152650000|2024-10-05 18:24:10|322.48|320.48|322.48|320.48|322.49|320.49|322.47|320.47|7
1728152660000|2024-10-05 18:24:20|322.49|320.49|322.56|320.56|322.56|320.56|322.48|320.48|13
1728152670000|2024-10-05 18:24:30|322.55|320.55|322.57|320.57|322.57|320.57|322.5|320.5|11
1728152680000|2024-10-05 18:24:40|322.58|320.58|322.58|320.58|322.59|320.59|322.57|320.57|14
1728152690000|2024-10-05 18:24:50|322.59|320.59|322.56|320.56|322.59|320.59|322.55|320.55|6
1728152700000|2024-10-05 18:25:00|322.57|320.57|322.55|320.55|322.57|320.57|322.55|320.55|3
1728152710000|2024-10-05 18:25:10|322.53|320.53|322.49|320.49|322.54|320.54|322.49|320.49|7
1728152730000|2024-10-05 18:25:30|322.5|320.5|322.54|320.54|322.54|320.54|322.49|320.49|6
1728152740000|2024-10-05 18:25:40|322.55|320.55|322.55|320.55|322.55|320.55|322.54|320.54|9
1728152750000|2024-10-05 18:25:50|322.54|320.54|322.51|320.51|322.54|320.54|322.49|320.49|8
1728152760000|2024-10-05 18:26:00|322.5|320.5|322.5|320.5|322.51|320.51|322.5|320.5|3
1728152770000|2024-10-05 18:26:10|322.49|320.49|322.49|320.49|322.49|320.49|322.49|320.49|1
1728152780000|2024-10-05 18:26:20|322.48|320.48|322.48|320.48|322.48|320.48|322.48|320.48|1
1728152790000|2024-10-05 18:26:30|322.5|320.5|322.56|320.56|322.56|320.56|322.5|320.5|9
1728152800000|2024-10-05 18:26:40|322.54|320.54|322.49|320.49|322.54|320.54|322.49|320.49|12
1728152810000|2024-10-05 18:26:50|322.5|320.5|322.5|320.5|322.51|320.51|322.5|320.5|5
1728152820000|2024-10-05 18:27:00|322.51|320.51|322.51|320.51|322.51|320.51|322.5|320.5|3
1728152830000|2024-10-05 18:27:10|322.5|320.5|322.5|320.5|322.5|320.5|322.5|320.5|1
1728152840000|2024-10-05 18:27:20|322.51|320.51|322.59|320.59|322.59|320.59|322.5|320.5|10
1728152850000|2024-10-05 18:27:30|322.6|320.6|322.63|320.63|322.65|320.65|322.59|320.59|8
1728152860000|2024-10-05 18:27:40|322.62|320.62|322.62|320.62|322.62|320.62|322.62|320.62|1
1728152870000|2024-10-05 18:27:50|322.63|320.63|322.63|320.63|322.64|320.64|322.63|320.63|3
1728152880000|2024-10-05 18:28:00|322.62|320.62|322.57|320.57|322.62|320.62|322.56|320.56|10
1728152890000|2024-10-05 18:28:10|322.56|320.56|322.48|320.48|322.56|320.56|322.48|320.48|7
1728152900000|2024-10-05 18:28:20|322.49|320.49|322.49|320.49|322.49|320.49|322.49|320.49|1
1728152910000|2024-10-05 18:28:30|322.48|320.48|322.47|320.47|322.49|320.49|322.46|320.46|5
1728152920000|2024-10-05 18:28:40|322.46|320.46|322.46|320.46|322.47|320.47|322.46|320.46|5
1728152930000|2024-10-05 18:28:50|322.47|320.47|322.46|320.46|322.47|320.47|322.46|320.46|4
1728152940000|2024-10-05 18:29:00|322.47|320.47|322.53|320.53|322.56|320.56|322.46|320.46|10
1728152950000|2024-10-05 18:29:10|322.52|320.52|322.48|320.48|322.52|320.52|322.47|320.47|6
1728152960000|2024-10-05 18:29:20|322.49|320.49|322.52|320.52|322.52|320.52|322.48|320.48|6
1728152970000|2024-10-05 18:29:30|322.53|320.53|322.48|320.48|322.53|320.53|322.48|320.48|13
1728152980000|2024-10-05 18:29:40|322.49|320.49|322.49|320.49|322.49|320.49|322.48|320.48|13
1728152990000|2024-10-05 18:29:50|322.5|320.5|322.5|320.5|322.51|320.51|322.49|320.49|5
1728153000000|2024-10-05 18:30:00|322.49|320.49|322.5|320.5|322.5|320.5|322.48|320.48|14
1728153010000|2024-10-05 18:30:10|322.52|320.52|322.6|320.6|322.64|320.64|322.52|320.52|14
1728153020000|2024-10-05 18:30:20|322.59|320.59|322.64|320.64|322.65|320.65|322.59|320.59|11
1728153030000|2024-10-05 18:30:30|322.63|320.63|322.61|320.61|322.65|320.65|322.61|320.61|8
1728153040000|2024-10-05 18:30:40|322.62|320.62|322.62|320.62|322.63|320.63|322.62|320.62|5
1728153050000|2024-10-05 18:30:50|322.63|320.63|322.63|320.63|322.63|320.63|322.61|320.61|5
1728153060000|2024-10-05 18:31:00|322.61|320.61|322.63|320.63|322.65|320.65|322.61|320.61|10
1728153070000|2024-10-05 18:31:10|322.62|320.62|322.65|320.65|322.66|320.66|322.62|320.62|9
1728153080000|2024-10-05 18:31:20|322.64|320.64|322.49|320.49|322.64|320.64|322.47|320.47|15
1728153090000|2024-10-05 18:31:30|322.48|320.48|322.48|320.48|322.49|320.49|322.48|320.48|7
1728153100000|2024-10-05 18:31:40|322.49|320.49|322.52|320.52|322.55|320.55|322.48|320.48|7
1728153110000|2024-10-05 18:31:50|322.5|320.5|322.48|320.48|322.5|320.5|322.48|320.48|2
1728153120000|2024-10-05 18:32:00|322.5|320.5|322.46|320.46|322.5|320.5|322.46|320.46|13
1728153130000|2024-10-05 18:32:10|322.45|320.45|322.48|320.48|322.48|320.48|322.45|320.45|4
1728153140000|2024-10-05 18:32:20|322.5|320.5|322.56|320.56|322.56|320.56|322.49|320.49|10
1728153150000|2024-10-05 18:32:30|322.55|320.55|322.53|320.53|322.55|320.55|322.51|320.51|9
1728153160000|2024-10-05 18:32:40|322.52|320.52|322.51|320.51|322.53|320.53|322.5|320.5|7
1728153170000|2024-10-05 18:32:50|322.53|320.53|322.55|320.55|322.55|320.55|322.53|320.53|3
1728153180000|2024-10-05 18:33:00|322.52|320.52|322.52|320.52|322.54|320.54|322.51|320.51|6
1728153190000|2024-10-05 18:33:10|322.51|320.51|322.5|320.5|322.51|320.51|322.5|320.5|4
1728153200000|2024-10-05 18:33:20|322.51|320.51|322.35|320.35|322.51|320.51|322.34|320.34|11
1728153210000|2024-10-05 18:33:30|322.34|320.34|322.34|320.34|322.34|320.34|322.33|320.33|3
1728153220000|2024-10-05 18:33:40|322.36|320.36|322.37|320.37|322.38|320.38|322.36|320.36|3
1728153230000|2024-10-05 18:33:50|322.36|320.36|322.34|320.34|322.37|320.37|322.33|320.33|10
1728153240000|2024-10-05 18:34:00|322.33|320.33|322.34|320.34|322.34|320.34|322.33|320.33|2
1728153250000|2024-10-05 18:34:10|322.33|320.33|322.3|320.3|322.33|320.33|322.3|320.3|11
1728153260000|2024-10-05 18:34:20|322.29|320.29|322.41|320.41|322.41|320.41|322.29|320.29|15
1728153270000|2024-10-05 18:34:30|322.45|320.45|322.42|320.42|322.45|320.45|322.42|320.42|4
1728153290000|2024-10-05 18:34:50|322.41|320.41|322.42|320.42|322.42|320.42|322.41|320.41|2
1728153300000|2024-10-05 18:35:00|322.43|320.43|322.6|320.6|322.64|320.64|322.43|320.43|21
1728153310000|2024-10-05 18:35:10|322.58|320.58|322.54|320.54|322.58|320.58|322.53|320.53|11
1728153320000|2024-10-05 18:35:20|322.58|320.58|322.55|320.55|322.58|320.58|322.55|320.55|7
1728153330000|2024-10-05 18:35:30|322.54|320.54|322.44|320.44|322.55|320.55|322.44|320.44|11
1728153340000|2024-10-05 18:35:40|322.42|320.42|322.42|320.42|322.42|320.42|322.4|320.4|9
1728153350000|2024-10-05 18:35:50|322.39|320.39|322.38|320.38|322.39|320.39|322.38|320.38|6
1728153360000|2024-10-05 18:36:00|322.39|320.39|322.38|320.38|322.42|320.42|322.37|320.37|14
1728153370000|2024-10-05 18:36:10|322.37|320.37|322.35|320.35|322.38|320.38|322.35|320.35|6
1728153380000|2024-10-05 18:36:20|322.36|320.36|322.48|320.48|322.49|320.49|322.36|320.36|10
1728153390000|2024-10-05 18:36:30|322.46|320.46|322.48|320.48|322.49|320.49|322.46|320.46|7
1728153400000|2024-10-05 18:36:40|322.49|320.49|322.41|320.41|322.49|320.49|322.41|320.41|4
1728153410000|2024-10-05 18:36:50|322.42|320.42|322.41|320.41|322.44|320.44|322.41|320.41|12
1728153420000|2024-10-05 18:37:00|322.44|320.44|322.36|320.36|322.44|320.44|322.33|320.33|13
1728153430000|2024-10-05 18:37:10|322.35|320.35|322.39|320.39|322.4|320.4|322.3|320.3|10
1728153440000|2024-10-05 18:37:20|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|2
1728153450000|2024-10-05 18:37:30|322.4|320.4|322.4|320.4|322.4|320.4|322.4|320.4|1
1728153460000|2024-10-05 18:37:40|322.42|320.42|322.4|320.4|322.47|320.47|322.4|320.4|13
1728153470000|2024-10-05 18:37:50|322.41|320.41|322.42|320.42|322.42|320.42|322.4|320.4|6
1728153480000|2024-10-05 18:38:00|322.43|320.43|322.43|320.43|322.44|320.44|322.43|320.43|3
1728153490000|2024-10-05 18:38:10|322.41|320.41|322.41|320.41|322.41|320.41|322.41|320.41|1
1728153500000|2024-10-05 18:38:20|322.42|320.42|322.42|320.42|322.44|320.44|322.39|320.39|16
1728153510000|2024-10-05 18:38:30|322.41|320.41|322.42|320.42|322.42|320.42|322.39|320.39|7
1728153520000|2024-10-05 18:38:40|322.41|320.41|322.41|320.41|322.41|320.41|322.41|320.41|1
1728153530000|2024-10-05 18:38:50|322.4|320.4|322.4|320.4|322.41|320.41|322.39|320.39|5
1728153540000|2024-10-05 18:39:00|322.39|320.39|322.37|320.37|322.39|320.39|322.36|320.36|13
1728153550000|2024-10-05 18:39:10|322.36|320.36|322.37|320.37|322.39|320.39|322.36|320.36|12
1728153560000|2024-10-05 18:39:20|322.39|320.39|322.42|320.42|322.43|320.43|322.37|320.37|8
1728153570000|2024-10-05 18:39:30|322.41|320.41|322.32|320.32|322.41|320.41|322.32|320.32|11
1728153590000|2024-10-05 18:39:50|322.3|320.3|322.3|320.3|322.31|320.31|322.28|320.28|5
1728153600000|2024-10-05 18:40:00|322.29|320.29|322.29|320.29|322.3|320.3|322.29|320.29|7
1728153610000|2024-10-05 18:40:10|322.34|320.34|322.34|320.34|322.34|320.34|322.34|320.34|1
1728153630000|2024-10-05 18:40:30|322.3|320.3|322.24|320.24|322.31|320.31|322.23|320.23|10
1728153640000|2024-10-05 18:40:40|322.23|320.23|322.14|320.14|322.23|320.23|322.14|320.14|7
1728153650000|2024-10-05 18:40:50|322.15|320.15|322.14|320.14|322.16|320.16|322.13|320.13|10
1728153660000|2024-10-05 18:41:00|322.13|320.13|322.1|320.1|322.13|320.13|322.1|320.1|2
1728153670000|2024-10-05 18:41:10|322.12|320.12|322.11|320.11|322.12|320.12|322.1|320.1|6
1728153680000|2024-10-05 18:41:20|322.09|320.09|322.08|320.08|322.09|320.09|322.08|320.08|4
1728153690000|2024-10-05 18:41:30|322.07|320.07|322.07|320.07|322.07|320.07|322.06|320.06|7
1728153700000|2024-10-05 18:41:40|322.08|320.08|322.12|320.12|322.15|320.15|322.08|320.08|8
1728153720000|2024-10-05 18:42:00|322.1|320.1|322.08|320.08|322.11|320.11|322.08|320.08|6
1728153730000|2024-10-05 18:42:10|322.09|320.09|322.09|320.09|322.1|320.1|322.08|320.08|5
1728153750000|2024-10-05 18:42:30|322.07|320.07|322.01|320.01|322.07|320.07|321.99|319.99|10
1728153760000|2024-10-05 18:42:40|322|320|322.01|320.01|322.01|320.01|321.98|319.98|6
1728153770000|2024-10-05 18:42:50|322|320|322.03|320.03|322.04|320.04|322|320|7
1728153780000|2024-10-05 18:43:00|322.02|320.02|322|320|322.02|320.02|321.99|319.99|7
1728153790000|2024-10-05 18:43:10|321.96|319.96|321.95|319.95|321.96|319.96|321.92|319.92|8
1728153800000|2024-10-05 18:43:20|321.93|319.93|321.97|319.97|321.98|319.98|321.93|319.93|7
1728153820000|2024-10-05 18:43:40|321.99|319.99|322.03|320.03|322.03|320.03|321.99|319.99|5
1728153830000|2024-10-05 18:43:50|322.04|320.04|322.12|320.12|322.14|320.14|322.04|320.04|6
1728153840000|2024-10-05 18:44:00|322.11|320.11|322.09|320.09|322.11|320.11|322.08|320.08|11
1728153850000|2024-10-05 18:44:10|322.08|320.08|322.05|320.05|322.08|320.08|322.04|320.04|8
1728153860000|2024-10-05 18:44:20|322.04|320.04|322.03|320.03|322.04|320.04|322.02|320.02|8
1728153870000|2024-10-05 18:44:30|322|320|321.98|319.98|322|320|321.97|319.97|3
1728153880000|2024-10-05 18:44:40|321.97|319.97|321.84|319.84|321.97|319.97|321.84|319.84|10
1728153890000|2024-10-05 18:44:50|321.83|319.83|321.88|319.88|321.88|319.88|321.83|319.83|7
1728153900000|2024-10-05 18:45:00|321.87|319.87|321.93|319.93|321.95|319.95|321.86|319.86|13
1728153910000|2024-10-05 18:45:10|321.94|319.94|321.93|319.93|321.94|319.94|321.91|319.91|15
1728153920000|2024-10-05 18:45:20|321.94|319.94|322.03|320.03|322.05|320.05|321.94|319.94|10
1728153930000|2024-10-05 18:45:30|322.02|320.02|322.02|320.02|322.04|320.04|322.02|320.02|9
1728153940000|2024-10-05 18:45:40|322.03|320.03|321.99|319.99|322.03|320.03|321.98|319.98|10
1728153950000|2024-10-05 18:45:50|321.96|319.96|321.97|319.97|321.97|319.97|321.95|319.95|6
1728153960000|2024-10-05 18:46:00|321.96|319.96|321.83|319.83|321.98|319.98|321.83|319.83|14
1728153970000|2024-10-05 18:46:10|321.84|319.84|321.86|319.86|321.86|319.86|321.84|319.84|5
1728153990000|2024-10-05 18:46:30|321.85|319.85|321.85|319.85|321.85|319.85|321.85|319.85|1
1728154000000|2024-10-05 18:46:40|321.83|319.83|321.82|319.82|321.83|319.83|321.8|319.8|12
1728154010000|2024-10-05 18:46:50|321.81|319.81|321.8|319.8|321.82|319.82|321.79|319.79|4
1728154020000|2024-10-05 18:47:00|321.83|319.83|321.82|319.82|321.83|319.83|321.8|319.8|14
1728154030000|2024-10-05 18:47:10|321.83|319.83|321.82|319.82|321.84|319.84|321.8|319.8|13
1728154040000|2024-10-05 18:47:20|321.8|319.8|321.72|319.72|321.8|319.8|321.71|319.71|16
1728154050000|2024-10-05 18:47:30|321.73|319.73|321.72|319.72|321.75|319.75|321.72|319.72|5
1728154060000|2024-10-05 18:47:40|321.73|319.73|321.77|319.77|321.77|319.77|321.73|319.73|7
1728154070000|2024-10-05 18:47:50|321.76|319.76|321.71|319.71|321.77|319.77|321.71|319.71|12
1728154080000|2024-10-05 18:48:00|321.72|319.72|321.72|319.72|321.74|319.74|321.71|319.71|15
1728154090000|2024-10-05 18:48:10|321.73|319.73|321.76|319.76|321.77|319.77|321.72|319.72|10
1728154100000|2024-10-05 18:48:20|321.75|319.75|321.72|319.72|321.75|319.75|321.72|319.72|10
1728154110000|2024-10-05 18:48:30|321.71|319.71|321.62|319.62|321.71|319.71|321.6|319.6|9
1728154120000|2024-10-05 18:48:40|321.61|319.61|321.36|319.36|321.62|319.62|321.35|319.35|14
1728154130000|2024-10-05 18:48:50|321.35|319.35|321.37|319.37|321.37|319.37|321.35|319.35|3
1728154140000|2024-10-05 18:49:00|321.36|319.36|321.28|319.28|321.37|319.37|321.26|319.26|19
1728154150000|2024-10-05 18:49:10|321.27|319.27|321.27|319.27|321.28|319.28|321.27|319.27|3
1728154160000|2024-10-05 18:49:20|321.26|319.26|321.23|319.23|321.26|319.26|321.19|319.19|13
1728154170000|2024-10-05 18:49:30|321.25|319.25|321.24|319.24|321.25|319.25|321.24|319.24|2
1728154180000|2024-10-05 18:49:40|321.22|319.22|321.21|319.21|321.23|319.23|321.21|319.21|5
1728154190000|2024-10-05 18:49:50|321.23|319.23|321.28|319.28|321.29|319.29|321.23|319.23|7
1728154200000|2024-10-05 18:50:00|321.29|319.29|321.46|319.46|321.46|319.46|321.29|319.29|11
1728154210000|2024-10-05 18:50:10|321.47|319.47|321.74|319.74|321.74|319.74|321.46|319.46|19
1728154220000|2024-10-05 18:50:20|321.73|319.73|321.68|319.68|321.74|319.74|321.67|319.67|12
1728154230000|2024-10-05 18:50:30|321.69|319.69|321.71|319.71|321.72|319.72|321.68|319.68|9
1728154240000|2024-10-05 18:50:40|321.7|319.7|321.7|319.7|321.74|319.74|321.68|319.68|18
1728154250000|2024-10-05 18:50:50|321.69|319.69|321.65|319.65|321.69|319.69|321.62|319.62|13
1728154260000|2024-10-05 18:51:00|321.64|319.64|321.7|319.7|321.73|319.73|321.62|319.62|15
1728154270000|2024-10-05 18:51:10|321.69|319.69|321.67|319.67|321.73|319.73|321.65|319.65|22
1728154280000|2024-10-05 18:51:20|321.66|319.66|321.68|319.68|321.7|319.7|321.66|319.66|16
1728154290000|2024-10-05 18:51:30|321.67|319.67|321.73|319.73|321.73|319.73|321.67|319.67|10
1728154300000|2024-10-05 18:51:40|321.72|319.72|321.74|319.74|321.75|319.75|321.72|319.72|7
1728154310000|2024-10-05 18:51:50|321.75|319.75|321.78|319.78|321.8|319.8|321.75|319.75|12
1728154320000|2024-10-05 18:52:00|321.79|319.79|321.8|319.8|321.86|319.86|321.78|319.78|17
1728154330000|2024-10-05 18:52:10|321.79|319.79|321.81|319.81|321.81|319.81|321.76|319.76|11
1728154340000|2024-10-05 18:52:20|321.79|319.79|321.75|319.75|321.8|319.8|321.75|319.75|14
1728154350000|2024-10-05 18:52:30|321.76|319.76|321.74|319.74|321.76|319.76|321.74|319.74|12
1728154360000|2024-10-05 18:52:40|321.75|319.75|321.73|319.73|321.75|319.75|321.72|319.72|4
1728154370000|2024-10-05 18:52:50|321.75|319.75|321.75|319.75|321.75|319.75|321.73|319.73|12
1728154380000|2024-10-05 18:53:00|321.74|319.74|321.71|319.71|321.74|319.74|321.69|319.69|12
1728154390000|2024-10-05 18:53:10|321.7|319.7|321.75|319.75|321.76|319.76|321.7|319.7|13
1728154400000|2024-10-05 18:53:20|321.76|319.76|321.8|319.8|321.81|319.81|321.75|319.75|10
1728154410000|2024-10-05 18:53:30|321.79|319.79|321.79|319.79|321.79|319.79|321.79|319.79|1
1728154420000|2024-10-05 18:53:40|321.78|319.78|321.77|319.77|321.79|319.79|321.76|319.76|12
1728154430000|2024-10-05 18:53:50|321.76|319.76|321.73|319.73|321.76|319.76|321.72|319.72|7
1728154440000|2024-10-05 18:54:00|321.74|319.74|321.67|319.67|321.74|319.74|321.66|319.66|11
1728154450000|2024-10-05 18:54:10|321.68|319.68|321.74|319.74|321.74|319.74|321.66|319.66|7
1728154460000|2024-10-05 18:54:20|321.75|319.75|321.76|319.76|321.76|319.76|321.75|319.75|4
1728154470000|2024-10-05 18:54:30|321.75|319.75|321.71|319.71|321.75|319.75|321.71|319.71|4
1728154480000|2024-10-05 18:54:40|321.73|319.73|321.74|319.74|321.74|319.74|321.71|319.71|6
1728154490000|2024-10-05 18:54:50|321.76|319.76|321.81|319.81|321.82|319.82|321.76|319.76|4
1728154500000|2024-10-05 18:55:00|321.82|319.82|321.8|319.8|321.82|319.82|321.78|319.78|11
1728154510000|2024-10-05 18:55:10|321.79|319.79|321.82|319.82|321.83|319.83|321.79|319.79|11
1728154520000|2024-10-05 18:55:20|321.83|319.83|321.72|319.72|321.83|319.83|321.72|319.72|17
1728154530000|2024-10-05 18:55:30|321.73|319.73|321.71|319.71|321.75|319.75|321.71|319.71|15
1728154540000|2024-10-05 18:55:40|321.72|319.72|321.72|319.72|321.72|319.72|321.7|319.7|7
1728154560000|2024-10-05 18:56:00|321.71|319.71|321.75|319.75|321.75|319.75|321.69|319.69|9
1728154570000|2024-10-05 18:56:10|321.74|319.74|321.75|319.75|321.77|319.77|321.72|319.72|17
1728154580000|2024-10-05 18:56:20|321.76|319.76|321.75|319.75|321.76|319.76|321.75|319.75|14
1728154590000|2024-10-05 18:56:30|321.76|319.76|321.74|319.74|321.76|319.76|321.74|319.74|5
1728154600000|2024-10-05 18:56:40|321.73|319.73|321.86|319.86|321.86|319.86|321.7|319.7|11
1728154610000|2024-10-05 18:56:50|321.85|319.85|321.92|319.92|321.92|319.92|321.85|319.85|17
1728154620000|2024-10-05 18:57:00|321.94|319.94|321.93|319.93|321.96|319.96|321.93|319.93|15
1728154630000|2024-10-05 18:57:10|321.94|319.94|322|320|322.05|320.05|321.94|319.94|20
1728154640000|2024-10-05 18:57:20|322.01|320.01|321.95|319.95|322.01|320.01|321.94|319.94|16
1728154650000|2024-10-05 18:57:30|321.96|319.96|322.21|320.21|322.24|320.24|321.95|319.95|21
1728154660000|2024-10-05 18:57:40|322.2|320.2|322.2|320.2|322.2|320.2|322.18|320.18|4
1728154670000|2024-10-05 18:57:50|322.18|320.18|322.15|320.15|322.19|320.19|322.15|320.15|12
1728154680000|2024-10-05 18:58:00|322.19|320.19|322.11|320.11|322.19|320.19|322.11|320.11|13
1728154690000|2024-10-05 18:58:10|322.09|320.09|322.1|320.1|322.1|320.1|322.07|320.07|9
1728154700000|2024-10-05 18:58:20|322.11|320.11|322.13|320.13|322.17|320.17|322.11|320.11|14
1728154710000|2024-10-05 18:58:30|322.14|320.14|322.11|320.11|322.14|320.14|322.1|320.1|6
1728154720000|2024-10-05 18:58:40|322.1|320.1|322.11|320.11|322.11|320.11|322.09|320.09|6
1728154730000|2024-10-05 18:58:50|322.13|320.13|322.15|320.15|322.17|320.17|322.13|320.13|8
1728154740000|2024-10-05 18:59:00|322.14|320.14|322.08|320.08|322.14|320.14|322.07|320.07|9
1728154750000|2024-10-05 18:59:10|322.09|320.09|322.12|320.12|322.12|320.12|322.08|320.08|7
1728154760000|2024-10-05 18:59:20|322.11|320.11|322.17|320.17|322.18|320.18|322.11|320.11|15
1728154770000|2024-10-05 18:59:30|322.16|320.16|322.17|320.17|322.18|320.18|322.16|320.16|8
1728154780000|2024-10-05 18:59:40|322.14|320.14|322.16|320.16|322.16|320.16|322.14|320.14|4
1728154790000|2024-10-05 18:59:50|322.26|320.26|322.33|320.33|322.34|320.34|322.26|320.26|15
1728154800000|2024-10-05 19:00:00|322.34|320.34|322.08|320.08|322.36|320.36|322.08|320.08|21
1728154810000|2024-10-05 19:00:10|322.07|320.07|322.07|320.07|322.08|320.08|322.02|320.02|13
1728154820000|2024-10-05 19:00:20|322.08|320.08|322.11|320.11|322.12|320.12|322.07|320.07|15
1728154830000|2024-10-05 19:00:30|322.1|320.1|322.07|320.07|322.1|320.1|322.06|320.06|16
1728154840000|2024-10-05 19:00:40|322.06|320.06|322.05|320.05|322.07|320.07|322.04|320.04|9
1728154850000|2024-10-05 19:00:50|322.04|320.04|321.99|319.99|322.07|320.07|321.98|319.98|10
1728154860000|2024-10-05 19:01:00|321.98|319.98|322.01|320.01|322.01|320.01|321.98|319.98|8
1728154870000|2024-10-05 19:01:10|322.02|320.02|322.01|320.01|322.02|320.02|321.99|319.99|11
1728154880000|2024-10-05 19:01:20|322|320|321.94|319.94|322|320|321.93|319.93|8
1728154890000|2024-10-05 19:01:30|321.93|319.93|321.94|319.94|321.94|319.94|321.93|319.93|2
1728154900000|2024-10-05 19:01:40|321.93|319.93|321.93|319.93|321.94|319.94|321.92|319.92|11
1728154910000|2024-10-05 19:01:50|321.96|319.96|321.93|319.93|322.06|320.06|321.93|319.93|8
1728154920000|2024-10-05 19:02:00|321.92|319.92|321.81|319.81|321.92|319.92|321.81|319.81|7
1728154930000|2024-10-05 19:02:10|321.8|319.8|321.85|319.85|321.87|319.87|321.8|319.8|11
1728154940000|2024-10-05 19:02:20|321.86|319.86|321.79|319.79|321.86|319.86|321.79|319.79|13
1728154950000|2024-10-05 19:02:30|321.8|319.8|321.77|319.77|321.8|319.8|321.76|319.76|5
1728154960000|2024-10-05 19:02:40|321.76|319.76|321.76|319.76|321.77|319.77|321.76|319.76|5
1728154970000|2024-10-05 19:02:50|321.77|319.77|321.6|319.6|321.77|319.77|321.59|319.59|12
1728154980000|2024-10-05 19:03:00|321.59|319.59|321.61|319.61|321.61|319.61|321.57|319.57|11
1728154990000|2024-10-05 19:03:10|321.6|319.6|321.6|319.6|321.61|319.61|321.59|319.59|13
1728155000000|2024-10-05 19:03:20|321.59|319.59|321.5|319.5|321.59|319.59|321.5|319.5|9
1728155010000|2024-10-05 19:03:30|321.51|319.51|321.5|319.5|321.51|319.51|321.5|319.5|12
1728155020000|2024-10-05 19:03:40|321.49|319.49|321.65|319.65|321.65|319.65|321.49|319.49|13
1728155030000|2024-10-05 19:03:50|321.66|319.66|321.63|319.63|321.76|319.76|321.62|319.62|17
1728155040000|2024-10-05 19:04:00|321.64|319.64|321.66|319.66|321.67|319.67|321.64|319.64|13
1728155050000|2024-10-05 19:04:10|321.65|319.65|321.62|319.62|321.66|319.66|321.61|319.61|13
1728155060000|2024-10-05 19:04:20|321.63|319.63|321.63|319.63|321.63|319.63|321.58|319.58|8
1728155070000|2024-10-05 19:04:30|321.62|319.62|321.6|319.6|321.62|319.62|321.58|319.58|6
1728155080000|2024-10-05 19:04:40|321.62|319.62|321.63|319.63|321.63|319.63|321.61|319.61|4
1728155090000|2024-10-05 19:04:50|321.65|319.65|321.68|319.68|321.73|319.73|321.63|319.63|14
1728155100000|2024-10-05 19:05:00|321.67|319.67|321.63|319.63|321.68|319.68|321.62|319.62|10
1728155110000|2024-10-05 19:05:10|321.64|319.64|321.72|319.72|321.72|319.72|321.64|319.64|8
1728155120000|2024-10-05 19:05:20|321.71|319.71|321.65|319.65|321.72|319.72|321.62|319.62|14
1728155130000|2024-10-05 19:05:30|321.64|319.64|321.65|319.65|321.66|319.66|321.62|319.62|14
1728155140000|2024-10-05 19:05:40|321.64|319.64|321.54|319.54|321.65|319.65|321.51|319.51|14
1728155150000|2024-10-05 19:05:50|321.53|319.53|321.58|319.58|321.58|319.58|321.53|319.53|4
1728155160000|2024-10-05 19:06:00|321.56|319.56|321.57|319.57|321.57|319.57|321.56|319.56|8
1728155170000|2024-10-05 19:06:10|321.56|319.56|321.56|319.56|321.57|319.57|321.55|319.55|9
1728155180000|2024-10-05 19:06:20|321.54|319.54|321.55|319.55|321.56|319.56|321.53|319.53|8
1728155190000|2024-10-05 19:06:30|321.56|319.56|321.67|319.67|321.68|319.68|321.56|319.56|11
1728155200000|2024-10-05 19:06:40|321.68|319.68|321.68|319.68|321.68|319.68|321.67|319.67|3
1728155210000|2024-10-05 19:06:50|321.67|319.67|321.74|319.74|321.74|319.74|321.67|319.67|7
1728155220000|2024-10-05 19:07:00|321.83|319.83|322.07|320.07|322.07|320.07|321.83|319.83|9
1728155230000|2024-10-05 19:07:10|322.06|320.06|322.05|320.05|322.09|320.09|322|320|16
1728155240000|2024-10-05 19:07:20|322.07|320.07|322.24|320.24|322.24|320.24|322.05|320.05|13
1728155250000|2024-10-05 19:07:30|322.21|320.21|322.2|320.2|322.21|320.21|322.16|320.16|11
1728155260000|2024-10-05 19:07:40|322.19|320.19|322.15|320.15|322.2|320.2|322.15|320.15|7
1728155270000|2024-10-05 19:07:50|322.16|320.16|322.21|320.21|322.21|320.21|322.16|320.16|11
1728155280000|2024-10-05 19:08:00|322.2|320.2|322.24|320.24|322.25|320.25|322.2|320.2|11
1728155290000|2024-10-05 19:08:10|322.21|320.21|322.12|320.12|322.22|320.22|322.11|320.11|12
1728155300000|2024-10-05 19:08:20|322.11|320.11|321.99|319.99|322.11|320.11|321.93|319.93|14
1728155310000|2024-10-05 19:08:30|321.98|319.98|322.05|320.05|322.05|320.05|321.97|319.97|13
1728155320000|2024-10-05 19:08:40|322.04|320.04|322.04|320.04|322.05|320.05|321.99|319.99|10
1728155330000|2024-10-05 19:08:50|322.03|320.03|322.01|320.01|322.04|320.04|322.01|320.01|11
1728155340000|2024-10-05 19:09:00|322|320|321.96|319.96|322|320|321.93|319.93|7
1728155350000|2024-10-05 19:09:10|322|320|322.08|320.08|322.15|320.15|322|320|15
1728155360000|2024-10-05 19:09:20|322.07|320.07|321.89|319.89|322.07|320.07|321.88|319.88|12
1728155370000|2024-10-05 19:09:30|321.88|319.88|321.89|319.89|321.89|319.89|321.88|319.88|2
1728155380000|2024-10-05 19:09:40|321.91|319.91|321.92|319.92|321.93|319.93|321.91|319.91|3
1728155390000|2024-10-05 19:09:50|321.96|319.96|321.95|319.95|321.97|319.97|321.94|319.94|7
1728155400000|2024-10-05 19:10:00|321.94|319.94|322.03|320.03|322.03|320.03|321.94|319.94|16
1728155410000|2024-10-05 19:10:10|321.99|319.99|322.03|320.03|322.05|320.05|321.99|319.99|14
1728155420000|2024-10-05 19:10:20|322.04|320.04|322.04|320.04|322.06|320.06|322.03|320.03|10
1728155430000|2024-10-05 19:10:30|321.98|319.98|322.02|320.02|322.02|320.02|321.98|319.98|5
1728155440000|2024-10-05 19:10:40|322.04|320.04|321.99|319.99|322.04|320.04|321.97|319.97|15
1728155450000|2024-10-05 19:10:50|321.98|319.98|322.01|320.01|322.01|320.01|321.97|319.97|9
1728155460000|2024-10-05 19:11:00|322|320|321.89|319.89|322.04|320.04|321.87|319.87|22
1728155470000|2024-10-05 19:11:10|321.88|319.88|321.92|319.92|321.93|319.93|321.88|319.88|11
1728155480000|2024-10-05 19:11:20|321.93|319.93|321.91|319.91|321.95|319.95|321.9|319.9|15
1728155490000|2024-10-05 19:11:30|321.92|319.92|321.83|319.83|321.92|319.92|321.79|319.79|14
1728155500000|2024-10-05 19:11:40|321.84|319.84|321.82|319.82|321.84|319.84|321.82|319.82|2
1728155510000|2024-10-05 19:11:50|321.81|319.81|321.77|319.77|321.81|319.81|321.77|319.77|13
1728155520000|2024-10-05 19:12:00|321.76|319.76|321.8|319.8|321.82|319.82|321.76|319.76|13
1728155530000|2024-10-05 19:12:10|321.79|319.79|321.66|319.66|321.79|319.79|321.65|319.65|15
1728155540000|2024-10-05 19:12:20|321.65|319.65|321.52|319.52|321.66|319.66|321.52|319.52|12
1728155550000|2024-10-05 19:12:30|321.51|319.51|321.37|319.37|321.52|319.52|321.35|319.35|16
1728155560000|2024-10-05 19:12:40|321.35|319.35|321.4|319.4|321.41|319.41|321.35|319.35|9
1728155580000|2024-10-05 19:13:00|321.45|319.45|321.45|319.45|321.46|319.46|321.43|319.43|5
1728155590000|2024-10-05 19:13:10|321.46|319.46|321.56|319.56|321.56|319.56|321.46|319.46|11
1728155600000|2024-10-05 19:13:20|321.59|319.59|321.63|319.63|321.64|319.64|321.59|319.59|5
1728155610000|2024-10-05 19:13:30|321.64|319.64|321.64|319.64|321.65|319.65|321.63|319.63|9
1728155620000|2024-10-05 19:13:40|321.63|319.63|321.64|319.64|321.65|319.65|321.63|319.63|12
1728155630000|2024-10-05 19:13:50|321.65|319.65|321.61|319.61|321.65|319.65|321.59|319.59|6
1728155640000|2024-10-05 19:14:00|321.57|319.57|321.52|319.52|321.57|319.57|321.51|319.51|6
1728155650000|2024-10-05 19:14:10|321.51|319.51|321.48|319.48|321.52|319.52|321.46|319.46|8
1728155660000|2024-10-05 19:14:20|321.49|319.49|321.48|319.48|321.49|319.49|321.48|319.48|4
1728155670000|2024-10-05 19:14:30|321.49|319.49|321.5|319.5|321.5|319.5|321.48|319.48|4
1728155680000|2024-10-05 19:14:40|321.56|319.56|321.58|319.58|321.58|319.58|321.53|319.53|12
1728155690000|2024-10-05 19:14:50|321.57|319.57|321.58|319.58|321.58|319.58|321.57|319.57|2
1728155700000|2024-10-05 19:15:00|321.53|319.53|321.54|319.54|321.55|319.55|321.53|319.53|6
1728155710000|2024-10-05 19:15:10|321.53|319.53|321.53|319.53|321.53|319.53|321.53|319.53|1
1728155720000|2024-10-05 19:15:20|321.52|319.52|321.51|319.51|321.52|319.52|321.5|319.5|10
1728155730000|2024-10-05 19:15:30|321.5|319.5|321.51|319.51|321.51|319.51|321.5|319.5|2
1728155740000|2024-10-05 19:15:40|321.5|319.5|321.49|319.49|321.51|319.51|321.47|319.47|10
1728155750000|2024-10-05 19:15:50|321.47|319.47|321.51|319.51|321.52|319.52|321.47|319.47|7
1728155760000|2024-10-05 19:16:00|321.53|319.53|321.5|319.5|321.53|319.53|321.49|319.49|6
1728155770000|2024-10-05 19:16:10|321.42|319.42|321.46|319.46|321.46|319.46|321.37|319.37|13
1728155780000|2024-10-05 19:16:20|321.47|319.47|321.54|319.54|321.56|319.56|321.47|319.47|6
1728155790000|2024-10-05 19:16:30|321.53|319.53|321.51|319.51|321.53|319.53|321.49|319.49|7
1728155800000|2024-10-05 19:16:40|321.5|319.5|321.46|319.46|321.5|319.5|321.35|319.35|14
1728155810000|2024-10-05 19:16:50|321.47|319.47|321.38|319.38|321.47|319.47|321.38|319.38|8
1728155820000|2024-10-05 19:17:00|321.4|319.4|321.19|319.19|321.4|319.4|321.17|319.17|12
1728155830000|2024-10-05 19:17:10|321.2|319.2|321.26|319.26|321.28|319.28|321.2|319.2|17
1728155840000|2024-10-05 19:17:20|321.24|319.24|321.18|319.18|321.26|319.26|321.15|319.15|13
1728155850000|2024-10-05 19:17:30|321.19|319.19|321.22|319.22|321.22|319.22|321.19|319.19|4
1728155860000|2024-10-05 19:17:40|321.25|319.25|321.19|319.19|321.25|319.25|321.19|319.19|9
1728155870000|2024-10-05 19:17:50|321.2|319.2|321.23|319.23|321.23|319.23|321.2|319.2|4
1728155880000|2024-10-05 19:18:00|321.27|319.27|321.27|319.27|321.28|319.28|321.27|319.27|5
1728155890000|2024-10-05 19:18:10|321.26|319.26|321.21|319.21|321.27|319.27|321.21|319.21|6
1728155900000|2024-10-05 19:18:20|321.22|319.22|321.22|319.22|321.24|319.24|321.22|319.22|8
1728155910000|2024-10-05 19:18:30|321.2|319.2|321.23|319.23|321.23|319.23|321.2|319.2|3
1728155920000|2024-10-05 19:18:40|321.22|319.22|321.25|319.25|321.25|319.25|321.21|319.21|4
1728155930000|2024-10-05 19:18:50|321.23|319.23|321.21|319.21|321.25|319.25|321.21|319.21|11
1728155940000|2024-10-05 19:19:00|321.22|319.22|321.22|319.22|321.27|319.27|321.21|319.21|14
1728155950000|2024-10-05 19:19:10|321.23|319.23|321.22|319.22|321.24|319.24|321.22|319.22|12
1728155960000|2024-10-05 19:19:20|321.2|319.2|321.01|319.01|321.22|319.22|320.97|318.97|17
1728155970000|2024-10-05 19:19:30|320.99|318.99|320.99|318.99|321.02|319.02|320.99|318.99|12
1728155980000|2024-10-05 19:19:40|320.98|318.98|320.99|318.99|321|319|320.98|318.98|17
1728155990000|2024-10-05 19:19:50|320.98|318.98|321.03|319.03|321.05|319.05|320.98|318.98|11
1728156000000|2024-10-05 19:20:00|321.02|319.02|320.94|318.94|321.04|319.04|320.94|318.94|16
1728156010000|2024-10-05 19:20:10|320.87|318.87|320.87|318.87|320.89|318.89|320.79|318.79|18
1728156020000|2024-10-05 19:20:20|320.88|318.88|321.02|319.02|321.03|319.03|320.88|318.88|15
1728156030000|2024-10-05 19:20:30|321.01|319.01|321.02|319.02|321.03|319.03|320.99|318.99|12
1728156040000|2024-10-05 19:20:40|321.03|319.03|321.07|319.07|321.09|319.09|321.03|319.03|9
1728156050000|2024-10-05 19:20:50|321.06|319.06|321.09|319.09|321.09|319.09|321.05|319.05|5
1728156060000|2024-10-05 19:21:00|321.1|319.1|321.29|319.29|321.32|319.32|321.1|319.1|16
1728156070000|2024-10-05 19:21:10|321.28|319.28|321.34|319.34|321.34|319.34|321.27|319.27|12
1728156080000|2024-10-05 19:21:20|321.36|319.36|321.35|319.35|321.37|319.37|321.33|319.33|10
1728156090000|2024-10-05 19:21:30|321.34|319.34|321.29|319.29|321.35|319.35|321.29|319.29|6
1728156100000|2024-10-05 19:21:40|321.31|319.31|321.24|319.24|321.32|319.32|321.23|319.23|9
1728156110000|2024-10-05 19:21:50|321.23|319.23|321.28|319.28|321.28|319.28|321.23|319.23|14
1728156120000|2024-10-05 19:22:00|321.27|319.27|321.29|319.29|321.3|319.3|321.27|319.27|9
1728156130000|2024-10-05 19:22:10|321.28|319.28|321.3|319.3|321.3|319.3|321.25|319.25|20
1728156140000|2024-10-05 19:22:20|321.29|319.29|321.27|319.27|321.29|319.29|321.26|319.26|10
1728156150000|2024-10-05 19:22:30|321.28|319.28|321.26|319.26|321.29|319.29|321.26|319.26|11
1728156160000|2024-10-05 19:22:40|321.27|319.27|321.18|319.18|321.27|319.27|321.17|319.17|8
1728156170000|2024-10-05 19:22:50|321.17|319.17|321.17|319.17|321.18|319.18|321.16|319.16|11
1728156180000|2024-10-05 19:23:00|321.18|319.18|321.17|319.17|321.18|319.18|321.16|319.16|5
1728156190000|2024-10-05 19:23:10|321.18|319.18|321.17|319.17|321.18|319.18|321.17|319.17|4
1728156200000|2024-10-05 19:23:20|321.15|319.15|321.11|319.11|321.18|319.18|321.1|319.1|12
1728156210000|2024-10-05 19:23:30|321.12|319.12|321.11|319.11|321.12|319.12|321.11|319.11|4
1728156220000|2024-10-05 19:23:40|321.09|319.09|321.14|319.14|321.15|319.15|321.09|319.09|7
1728156230000|2024-10-05 19:23:50|321.13|319.13|321|319|321.13|319.13|321|319|10
1728156240000|2024-10-05 19:24:00|320.98|318.98|321.03|319.03|321.04|319.04|320.97|318.97|8
1728156250000|2024-10-05 19:24:10|321.02|319.02|321.01|319.01|321.07|319.07|321.01|319.01|14
1728156260000|2024-10-05 19:24:20|321|319|320.97|318.97|321|319|320.95|318.95|11
1728156270000|2024-10-05 19:24:30|320.96|318.96|320.89|318.89|320.97|318.97|320.88|318.88|9
1728156280000|2024-10-05 19:24:40|320.88|318.88|320.93|318.93|320.93|318.93|320.88|318.88|5
1728156290000|2024-10-05 19:24:50|320.92|318.92|320.93|318.93|320.93|318.93|320.92|318.92|8
1728156300000|2024-10-05 19:25:00|320.94|318.94|321.05|319.05|321.06|319.06|320.94|318.94|12
1728156310000|2024-10-05 19:25:10|321.13|319.13|321.17|319.17|321.18|319.18|321.09|319.09|22
1728156320000|2024-10-05 19:25:20|321.2|319.2|321.21|319.21|321.22|319.22|321.18|319.18|13
1728156330000|2024-10-05 19:25:30|321.19|319.19|321.19|319.19|321.2|319.2|321.18|319.18|9
1728156360000|2024-10-05 19:26:00|321.21|319.21|321.22|319.22|321.24|319.24|321.2|319.2|9
1728156370000|2024-10-05 19:26:10|321.23|319.23|321.27|319.27|321.27|319.27|321.22|319.22|11
1728156380000|2024-10-05 19:26:20|321.26|319.26|321.32|319.32|321.32|319.32|321.24|319.24|10
1728156390000|2024-10-05 19:26:30|321.31|319.31|321.3|319.3|321.32|319.32|321.29|319.29|8
1728156400000|2024-10-05 19:26:40|321.31|319.31|321.31|319.31|321.31|319.31|321.3|319.3|3
1728156410000|2024-10-05 19:26:50|321.32|319.32|321.33|319.33|321.36|319.36|321.32|319.32|6
1728156420000|2024-10-05 19:27:00|321.32|319.32|321.3|319.3|321.34|319.34|321.3|319.3|9
1728156430000|2024-10-05 19:27:10|321.31|319.31|321.3|319.3|321.31|319.31|321.29|319.29|3
1728156460000|2024-10-05 19:27:40|321.31|319.31|321.31|319.31|321.31|319.31|321.3|319.3|3
1728156470000|2024-10-05 19:27:50|321.3|319.3|321.31|319.31|321.31|319.31|321.3|319.3|4
1728156480000|2024-10-05 19:28:00|321.34|319.34|321.3|319.3|321.34|319.34|321.3|319.3|6
1728156490000|2024-10-05 19:28:10|321.31|319.31|321.32|319.32|321.33|319.33|321.3|319.3|5
1728156500000|2024-10-05 19:28:20|321.31|319.31|321.31|319.31|321.31|319.31|321.3|319.3|5
1728156510000|2024-10-05 19:28:30|321.3|319.3|321.31|319.31|321.31|319.31|321.3|319.3|4
1728156530000|2024-10-05 19:28:50|321.34|319.34|321.35|319.35|321.35|319.35|321.34|319.34|2
1728156540000|2024-10-05 19:29:00|321.34|319.34|321.35|319.35|321.35|319.35|321.34|319.34|4
1728156550000|2024-10-05 19:29:10|321.34|319.34|321.32|319.32|321.34|319.34|321.32|319.32|3
1728156560000|2024-10-05 19:29:20|321.3|319.3|321.32|319.32|321.32|319.32|321.29|319.29|4
1728156570000|2024-10-05 19:29:30|321.34|319.34|321.33|319.33|321.34|319.34|321.33|319.33|2
1728156580000|2024-10-05 19:29:40|321.34|319.34|321.31|319.31|321.34|319.34|321.3|319.3|7
1728156590000|2024-10-05 19:29:50|321.32|319.32|321.32|319.32|321.32|319.32|321.32|319.32|1
1728156600000|2024-10-05 19:30:00|321.31|319.31|321.28|319.28|321.31|319.31|321.27|319.27|4
1728156610000|2024-10-05 19:30:10|321.32|319.32|321.34|319.34|321.35|319.35|321.32|319.32|4
1728156620000|2024-10-05 19:30:20|321.35|319.35|321.34|319.34|321.35|319.35|321.34|319.34|2
1728156630000|2024-10-05 19:30:30|321.32|319.32|321.31|319.31|321.34|319.34|321.3|319.3|14
1728156640000|2024-10-05 19:30:40|321.3|319.3|321.28|319.28|321.33|319.33|321.27|319.27|19
1728156650000|2024-10-05 19:30:50|321.27|319.27|321.27|319.27|321.28|319.28|321.26|319.26|5
1728156660000|2024-10-05 19:31:00|321.28|319.28|321.28|319.28|321.28|319.28|321.28|319.28|1
1728156670000|2024-10-05 19:31:10|321.32|319.32|321.24|319.24|321.32|319.32|321.24|319.24|10
1728156680000|2024-10-05 19:31:20|321.25|319.25|321.18|319.18|321.25|319.25|321.17|319.17|7
1728156690000|2024-10-05 19:31:30|321.17|319.17|321.17|319.17|321.17|319.17|321.17|319.17|1
1728156700000|2024-10-05 19:31:40|321.15|319.15|321.15|319.15|321.15|319.15|321.15|319.15|1
1728156710000|2024-10-05 19:31:50|321.16|319.16|320.96|318.96|321.16|319.16|320.89|318.89|18
1728156720000|2024-10-05 19:32:00|320.97|318.97|320.98|318.98|320.99|318.99|320.96|318.96|7
1728156730000|2024-10-05 19:32:10|320.95|318.95|320.89|318.89|320.95|318.95|320.88|318.88|7
1728156740000|2024-10-05 19:32:20|320.91|318.91|320.92|318.92|320.93|318.93|320.88|318.88|10
1728156760000|2024-10-05 19:32:40|320.91|318.91|320.86|318.86|320.91|318.91|320.85|318.85|8
1728156770000|2024-10-05 19:32:50|320.87|318.87|320.93|318.93|320.93|318.93|320.87|318.87|4
1728156780000|2024-10-05 19:33:00|320.91|318.91|320.92|318.92|320.92|318.92|320.9|318.9|10
1728156790000|2024-10-05 19:33:10|320.91|318.91|320.89|318.89|320.91|318.91|320.86|318.86|9
1728156800000|2024-10-05 19:33:20|320.87|318.87|320.89|318.89|320.89|318.89|320.87|318.87|3
1728156810000|2024-10-05 19:33:30|320.88|318.88|320.88|318.88|320.89|318.89|320.88|318.88|3
1728156820000|2024-10-05 19:33:40|320.89|318.89|320.89|318.89|320.89|318.89|320.89|318.89|1
1728156830000|2024-10-05 19:33:50|320.88|318.88|320.87|318.87|320.88|318.88|320.86|318.86|6
1728156840000|2024-10-05 19:34:00|320.89|318.89|320.91|318.91|320.92|318.92|320.89|318.89|3
1728156850000|2024-10-05 19:34:10|320.9|318.9|320.91|318.91|320.91|318.91|320.9|318.9|2
1728156860000|2024-10-05 19:34:20|320.9|318.9|320.9|318.9|320.9|318.9|320.9|318.9|1
1728156870000|2024-10-05 19:34:30|320.84|318.84|320.81|318.81|320.84|318.84|320.81|318.81|3
1728156880000|2024-10-05 19:34:40|320.8|318.8|320.78|318.78|320.8|318.8|320.78|318.78|3
1728156890000|2024-10-05 19:34:50|320.76|318.76|320.77|318.77|320.77|318.77|320.76|318.76|2
1728156900000|2024-10-05 19:35:00|320.76|318.76|320.74|318.74|320.77|318.77|320.7|318.7|11
1728156910000|2024-10-05 19:35:10|320.75|318.75|320.78|318.78|320.78|318.78|320.72|318.72|11
1728156920000|2024-10-05 19:35:20|320.77|318.77|320.74|318.74|320.78|318.78|320.74|318.74|7
1728156930000|2024-10-05 19:35:30|320.71|318.71|320.67|318.67|320.72|318.72|320.64|318.64|15
1728156940000|2024-10-05 19:35:40|320.7|318.7|320.72|318.72|320.75|318.75|320.7|318.7|10
1728156950000|2024-10-05 19:35:50|320.71|318.71|320.75|318.75|320.76|318.76|320.71|318.71|6
1728156960000|2024-10-05 19:36:00|320.76|318.76|320.75|318.75|320.76|318.76|320.7|318.7|11
1728156970000|2024-10-05 19:36:10|320.76|318.76|320.76|318.76|320.76|318.76|320.73|318.73|6
1728156980000|2024-10-05 19:36:20|320.75|318.75|320.68|318.68|320.75|318.75|320.58|318.58|12
1728156990000|2024-10-05 19:36:30|320.69|318.69|320.74|318.74|320.75|318.75|320.67|318.67|10
1728157000000|2024-10-05 19:36:40|320.73|318.73|320.69|318.69|320.73|318.73|320.65|318.65|14
1728157010000|2024-10-05 19:36:50|320.7|318.7|320.69|318.69|320.71|318.71|320.69|318.69|10
1728157020000|2024-10-05 19:37:00|320.68|318.68|320.67|318.67|320.68|318.68|320.66|318.66|3
1728157030000|2024-10-05 19:37:10|320.69|318.69|320.76|318.76|320.77|318.77|320.69|318.69|12
1728157040000|2024-10-05 19:37:20|320.75|318.75|320.75|318.75|320.76|318.76|320.75|318.75|11
1728157050000|2024-10-05 19:37:30|320.76|318.76|320.76|318.76|320.77|318.77|320.75|318.75|13
1728157060000|2024-10-05 19:37:40|320.75|318.75|320.78|318.78|320.8|318.8|320.75|318.75|8
1728157070000|2024-10-05 19:37:50|320.79|318.79|320.84|318.84|320.89|318.89|320.79|318.79|6
1728157080000|2024-10-05 19:38:00|320.85|318.85|320.89|318.89|320.89|318.89|320.85|318.85|7
1728157090000|2024-10-05 19:38:10|320.87|318.87|320.87|318.87|320.87|318.87|320.87|318.87|1
1728157100000|2024-10-05 19:38:20|320.82|318.82|320.83|318.83|320.85|318.85|320.82|318.82|11
1728157110000|2024-10-05 19:38:30|320.84|318.84|320.83|318.83|320.84|318.84|320.83|318.83|10
1728157120000|2024-10-05 19:38:40|320.82|318.82|320.79|318.79|320.82|318.82|320.79|318.79|3
1728157130000|2024-10-05 19:38:50|320.78|318.78|320.79|318.79|320.79|318.79|320.78|318.78|4
1728157140000|2024-10-05 19:39:00|320.73|318.73|320.65|318.65|320.73|318.73|320.65|318.65|4
1728157150000|2024-10-05 19:39:10|320.67|318.67|320.7|318.7|320.72|318.72|320.67|318.67|8
1728157160000|2024-10-05 19:39:20|320.72|318.72|320.7|318.7|320.72|318.72|320.7|318.7|7
1728157170000|2024-10-05 19:39:30|320.71|318.71|320.71|318.71|320.71|318.71|320.7|318.7|3
1728157180000|2024-10-05 19:39:40|320.72|318.72|320.71|318.71|320.72|318.72|320.71|318.71|2
1728157190000|2024-10-05 19:39:50|320.7|318.7|320.78|318.78|320.79|318.79|320.69|318.69|14
1728157200000|2024-10-05 19:40:00|320.77|318.77|320.87|318.87|320.88|318.88|320.76|318.76|8
1728157210000|2024-10-05 19:40:10|320.86|318.86|320.88|318.88|320.88|318.88|320.86|318.86|6
1728157220000|2024-10-05 19:40:20|320.89|318.89|320.91|318.91|320.92|318.92|320.89|318.89|5
1728157240000|2024-10-05 19:40:40|320.89|318.89|320.89|318.89|320.9|318.9|320.85|318.85|11
1728157250000|2024-10-05 19:40:50|320.91|318.91|320.96|318.96|320.96|318.96|320.9|318.9|13
1728157260000|2024-10-05 19:41:00|320.95|318.95|320.94|318.94|320.96|318.96|320.94|318.94|10
1728157270000|2024-10-05 19:41:10|320.96|318.96|320.99|318.99|321.01|319.01|320.96|318.96|14
1728157280000|2024-10-05 19:41:20|320.98|318.98|320.93|318.93|320.98|318.98|320.92|318.92|6
1728157290000|2024-10-05 19:41:30|320.92|318.92|320.92|318.92|320.93|318.93|320.92|318.92|13
1728157300000|2024-10-05 19:41:40|320.93|318.93|320.93|318.93|320.93|318.93|320.92|318.92|11
1728157310000|2024-10-05 19:41:50|320.92|318.92|320.93|318.93|320.93|318.93|320.92|318.92|12
1728157320000|2024-10-05 19:42:00|320.92|318.92|320.92|318.92|320.93|318.93|320.9|318.9|7
1728157330000|2024-10-05 19:42:10|320.93|318.93|320.81|318.81|320.93|318.93|320.81|318.81|9
1728157380000|2024-10-05 19:43:00|320.82|318.82|320.81|318.81|320.82|318.82|320.81|318.81|2
1728157390000|2024-10-05 19:43:10|320.79|318.79|320.79|318.79|320.8|318.8|320.78|318.78|6
1728157420000|2024-10-05 19:43:40|320.78|318.78|320.78|318.78|320.78|318.78|320.78|318.78|1
1728157430000|2024-10-05 19:43:50|320.79|318.79|320.78|318.78|320.79|318.79|320.78|318.78|2
1728157440000|2024-10-05 19:44:00|320.77|318.77|320.77|318.77|320.77|318.77|320.77|318.77|1
1728157450000|2024-10-05 19:44:10|320.78|318.78|320.78|318.78|320.78|318.78|320.78|318.78|1
1728157460000|2024-10-05 19:44:20|320.77|318.77|320.78|318.78|320.78|318.78|320.77|318.77|2
1728157470000|2024-10-05 19:44:30|320.77|318.77|320.77|318.77|320.77|318.77|320.77|318.77|1
1728157500000|2024-10-05 19:45:00|320.75|318.75|320.72|318.72|320.75|318.75|320.72|318.72|3
1728157510000|2024-10-05 19:45:10|320.71|318.71|320.66|318.66|320.71|318.71|320.65|318.65|3
1728157520000|2024-10-05 19:45:20|320.67|318.67|320.71|318.71|320.72|318.72|320.66|318.66|10
1728157530000|2024-10-05 19:45:30|320.7|318.7|320.7|318.7|320.7|318.7|320.68|318.68|13
1728157540000|2024-10-05 19:45:40|320.69|318.69|320.69|318.69|320.71|318.71|320.69|318.69|6
1728157550000|2024-10-05 19:45:50|320.68|318.68|320.65|318.65|320.68|318.68|320.64|318.64|3
1728157560000|2024-10-05 19:46:00|320.64|318.64|320.68|318.68|320.68|318.68|320.64|318.64|12
1728157570000|2024-10-05 19:46:10|320.69|318.69|320.73|318.73|320.75|318.75|320.68|318.68|14
1728157580000|2024-10-05 19:46:20|320.74|318.74|320.75|318.75|320.75|318.75|320.72|318.72|8
1728157600000|2024-10-05 19:46:40|320.76|318.76|320.77|318.77|320.77|318.77|320.76|318.76|2
1728157610000|2024-10-05 19:46:50|320.76|318.76|320.66|318.66|320.76|318.76|320.61|318.61|16
1728157620000|2024-10-05 19:47:00|320.67|318.67|320.72|318.72|320.72|318.72|320.65|318.65|12
1728157630000|2024-10-05 19:47:10|320.74|318.74|320.75|318.75|320.75|318.75|320.74|318.74|2
1728157650000|2024-10-05 19:47:30|320.76|318.76|320.78|318.78|320.78|318.78|320.76|318.76|3
1728157660000|2024-10-05 19:47:40|320.77|318.77|320.8|318.8|320.8|318.8|320.77|318.77|3
1728157670000|2024-10-05 19:47:50|320.79|318.79|320.77|318.77|320.79|318.79|320.77|318.77|2
1728157690000|2024-10-05 19:48:10|320.75|318.75|320.75|318.75|320.75|318.75|320.75|318.75|1
1728157730000|2024-10-05 19:48:50|320.76|318.76|320.78|318.78|320.78|318.78|320.76|318.76|3
1728157740000|2024-10-05 19:49:00|320.76|318.76|320.76|318.76|320.77|318.77|320.76|318.76|3
1728157760000|2024-10-05 19:49:20|320.74|318.74|320.73|318.73|320.74|318.74|320.73|318.73|8
1728157770000|2024-10-05 19:49:30|320.72|318.72|320.71|318.71|320.72|318.72|320.71|318.71|2
1728157790000|2024-10-05 19:49:50|320.72|318.72|320.72|318.72|320.72|318.72|320.71|318.71|5
1728157800000|2024-10-05 19:50:00|320.73|318.73|320.74|318.74|320.75|318.75|320.73|318.73|10
1728157810000|2024-10-05 19:50:10|320.73|318.73|320.73|318.73|320.73|318.73|320.73|318.73|1
1728157820000|2024-10-05 19:50:20|320.74|318.74|320.77|318.77|320.8|318.8|320.74|318.74|9
1728157830000|2024-10-05 19:50:30|320.75|318.75|320.75|318.75|320.76|318.76|320.75|318.75|3
1728157860000|2024-10-05 19:51:00|320.76|318.76|320.75|318.75|320.76|318.76|320.75|318.75|2
1728157890000|2024-10-05 19:51:30|320.74|318.74|320.72|318.72|320.74|318.74|320.71|318.71|5
1728157900000|2024-10-05 19:51:40|320.73|318.73|320.72|318.72|320.73|318.73|320.72|318.72|2
1728157910000|2024-10-05 19:51:50|320.73|318.73|320.71|318.71|320.75|318.75|320.71|318.71|6
1728157920000|2024-10-05 19:52:00|320.66|318.66|320.64|318.64|320.66|318.66|320.64|318.64|2
1728157930000|2024-10-05 19:52:10|320.65|318.65|320.65|318.65|320.65|318.65|320.65|318.65|1
1728157940000|2024-10-05 19:52:20|320.64|318.64|320.67|318.67|320.7|318.7|320.63|318.63|12
1728157950000|2024-10-05 19:52:30|320.69|318.69|320.69|318.69|320.71|318.71|320.68|318.68|6
1728157960000|2024-10-05 19:52:40|320.71|318.71|320.74|318.74|320.74|318.74|320.7|318.7|5
1728157970000|2024-10-05 19:52:50|320.75|318.75|320.74|318.74|320.75|318.75|320.74|318.74|6
1728158010000|2024-10-05 19:53:30|320.73|318.73|320.66|318.66|320.73|318.73|320.66|318.66|3
1728158020000|2024-10-05 19:53:40|320.67|318.67|320.67|318.67|320.67|318.67|320.66|318.66|7
1728158030000|2024-10-05 19:53:50|320.7|318.7|320.68|318.68|320.7|318.7|320.67|318.67|6
1728158040000|2024-10-05 19:54:00|320.69|318.69|320.71|318.71|320.71|318.71|320.69|318.69|3
1728158050000|2024-10-05 19:54:10|320.67|318.67|320.66|318.66|320.67|318.67|320.66|318.66|2
1728158060000|2024-10-05 19:54:20|320.68|318.68|320.73|318.73|320.75|318.75|320.68|318.68|14
1728158070000|2024-10-05 19:54:30|320.74|318.74|320.74|318.74|320.74|318.74|320.72|318.72|5
1728158080000|2024-10-05 19:54:40|320.73|318.73|320.77|318.77|320.77|318.77|320.72|318.72|9
1728158090000|2024-10-05 19:54:50|320.78|318.78|320.78|318.78|320.79|318.79|320.78|318.78|3
1728158110000|2024-10-05 19:55:10|320.79|318.79|320.8|318.8|320.8|318.8|320.79|318.79|6
1728158120000|2024-10-05 19:55:20|320.79|318.79|320.79|318.79|320.79|318.79|320.79|318.79|1
1728158130000|2024-10-05 19:55:30|320.8|318.8|320.8|318.8|320.8|318.8|320.8|318.8|1
1728158140000|2024-10-05 19:55:40|320.79|318.79|320.79|318.79|320.79|318.79|320.79|318.79|1
1728158190000|2024-10-05 19:56:30|320.8|318.8|320.8|318.8|320.82|318.82|320.79|318.79|5
1728158200000|2024-10-05 19:56:40|320.82|318.82|320.81|318.81|320.82|318.82|320.81|318.81|2
1728158220000|2024-10-05 19:57:00|320.94|318.94|321.05|319.05|321.06|319.06|320.94|318.94|7
1728158260000|2024-10-05 19:57:40|321.06|319.06|321.04|319.04|321.07|319.07|321.04|319.04|8
1728158270000|2024-10-05 19:57:50|321.05|319.05|321.05|319.05|321.05|319.05|321.05|319.05|1
1728158300000|2024-10-05 19:58:20|321.04|319.04|321.04|319.04|321.05|319.05|321.04|319.04|3
1728158330000|2024-10-05 19:58:50|321.05|319.05|321.06|319.06|321.06|319.06|321.04|319.04|6
1728158340000|2024-10-05 19:59:00|321.04|319.04|321.04|319.04|321.04|319.04|321.04|319.04|1
1728158350000|2024-10-05 19:59:10|321.05|319.05|321.06|319.06|321.07|319.07|321.05|319.05|10
1728158360000|2024-10-05 19:59:20|321.07|319.07|321.07|319.07|321.08|319.08|321.06|319.06|6
1728158380000|2024-10-05 19:59:40|321.06|319.06|321.07|319.07|321.07|319.07|321.06|319.06|2
1728158390000|2024-10-05 19:59:50|321.05|319.05|321.07|319.07|321.07|319.07|321.05|319.05|2
1728158400000|2024-10-05 20:00:00|321.05|319.05|321.03|319.03|321.05|319.05|321.02|319.02|4
1728158410000|2024-10-05 20:00:10|321.02|319.02|320.94|318.94|321.02|319.02|320.93|318.93|7
1728158420000|2024-10-05 20:00:20|320.95|318.95|320.95|318.95|320.96|318.96|320.95|318.95|3
1728158430000|2024-10-05 20:00:30|320.99|318.99|321|319|321|319|320.98|318.98|4
1728158440000|2024-10-05 20:00:40|320.99|318.99|320.97|318.97|321|319|320.97|318.97|5
1728158450000|2024-10-05 20:00:50|320.95|318.95|320.97|318.97|320.97|318.97|320.95|318.95|5
1728158460000|2024-10-05 20:01:00|320.96|318.96|320.95|318.95|320.97|318.97|320.95|318.95|5
1728158470000|2024-10-05 20:01:10|320.94|318.94|320.84|318.84|320.94|318.94|320.82|318.82|11
1728158480000|2024-10-05 20:01:20|320.85|318.85|320.84|318.84|320.85|318.85|320.84|318.84|2
1728158490000|2024-10-05 20:01:30|320.82|318.82|320.84|318.84|320.84|318.84|320.82|318.82|2
1728158500000|2024-10-05 20:01:40|320.85|318.85|320.86|318.86|320.87|318.87|320.84|318.84|9
1728158510000|2024-10-05 20:01:50|320.87|318.87|320.87|318.87|320.87|318.87|320.86|318.86|5
1728158520000|2024-10-05 20:02:00|320.85|318.85|320.84|318.84|320.85|318.85|320.82|318.82|6
1728158530000|2024-10-05 20:02:10|320.85|318.85|320.84|318.84|320.85|318.85|320.84|318.84|12
1728158540000|2024-10-05 20:02:20|320.85|318.85|320.87|318.87|320.87|318.87|320.84|318.84|14
1728158550000|2024-10-05 20:02:30|320.86|318.86|320.86|318.86|320.87|318.87|320.86|318.86|5
1728158560000|2024-10-05 20:02:40|320.87|318.87|320.86|318.86|320.87|318.87|320.86|318.86|10
1728158570000|2024-10-05 20:02:50|320.87|318.87|320.87|318.87|320.88|318.88|320.87|318.87|3
1728158580000|2024-10-05 20:03:00|320.86|318.86|320.88|318.88|320.89|318.89|320.86|318.86|5
1728158590000|2024-10-05 20:03:10|320.87|318.87|320.72|318.72|320.87|318.87|320.71|318.71|10
1728158600000|2024-10-05 20:03:20|320.74|318.74|320.64|318.64|320.74|318.74|320.64|318.64|19
1728158610000|2024-10-05 20:03:30|320.65|318.65|320.56|318.56|320.65|318.65|320.56|318.56|7
1728158620000|2024-10-05 20:03:40|320.58|318.58|320.56|318.56|320.58|318.58|320.56|318.56|3
1728158630000|2024-10-05 20:03:50|320.58|318.58|320.57|318.57|320.58|318.58|320.57|318.57|10
1728158640000|2024-10-05 20:04:00|320.56|318.56|320.53|318.53|320.58|318.58|320.53|318.53|6
1728158650000|2024-10-05 20:04:10|320.51|318.51|320.51|318.51|320.51|318.51|320.47|318.47|8
1728158660000|2024-10-05 20:04:20|320.5|318.5|320.48|318.48|320.51|318.51|320.48|318.48|12
1728158670000|2024-10-05 20:04:30|320.49|318.49|320.49|318.49|320.5|318.5|320.47|318.47|9
1728158680000|2024-10-05 20:04:40|320.48|318.48|320.5|318.5|320.52|318.52|320.47|318.47|12
1728158690000|2024-10-05 20:04:50|320.51|318.51|320.5|318.5|320.51|318.51|320.5|318.5|4
1728158700000|2024-10-05 20:05:00|320.51|318.51|320.51|318.51|320.51|318.51|320.49|318.49|6
1728158710000|2024-10-05 20:05:10|320.5|318.5|320.44|318.44|320.5|318.5|320.44|318.44|13
1728158720000|2024-10-05 20:05:20|320.45|318.45|320.43|318.43|320.45|318.45|320.43|318.43|5
1728158740000|2024-10-05 20:05:40|320.42|318.42|320.37|318.37|320.42|318.42|320.35|318.35|7
1728158750000|2024-10-05 20:05:50|320.32|318.32|320.32|318.32|320.36|318.36|320.32|318.32|7
1728158760000|2024-10-05 20:06:00|320.3|318.3|320.24|318.24|320.31|318.31|320.24|318.24|8
1728158770000|2024-10-05 20:06:10|320.25|318.25|320.26|318.26|320.26|318.26|320.24|318.24|6
1728158780000|2024-10-05 20:06:20|320.25|318.25|320.26|318.26|320.26|318.26|320.25|318.25|8
1728158790000|2024-10-05 20:06:30|320.25|318.25|320.21|318.21|320.25|318.25|320.15|318.15|14
1728158800000|2024-10-05 20:06:40|320.2|318.2|320.22|318.22|320.22|318.22|320.17|318.17|8
1728158810000|2024-10-05 20:06:50|320.21|318.21|320.22|318.22|320.22|318.22|320.2|318.2|15
1728158820000|2024-10-05 20:07:00|320.21|318.21|320.22|318.22|320.23|318.23|320.2|318.2|7
1728158830000|2024-10-05 20:07:10|320.23|318.23|320.27|318.27|320.28|318.28|320.23|318.23|5
1728158840000|2024-10-05 20:07:20|320.23|318.23|320.24|318.24|320.24|318.24|320.22|318.22|4
1728158850000|2024-10-05 20:07:30|320.23|318.23|320.25|318.25|320.27|318.27|320.23|318.23|6
1728158860000|2024-10-05 20:07:40|320.26|318.26|320.24|318.24|320.26|318.26|320.24|318.24|3
1728158870000|2024-10-05 20:07:50|320.23|318.23|320.23|318.23|320.24|318.24|320.22|318.22|7
1728158880000|2024-10-05 20:08:00|320.24|318.24|320.23|318.23|320.24|318.24|320.22|318.22|8
1728158890000|2024-10-05 20:08:10|320.22|318.22|319.99|317.99|320.22|318.22|319.99|317.99|11
1728158900000|2024-10-05 20:08:20|319.98|317.98|319.99|317.99|320.02|318.02|319.97|317.97|8
1728158910000|2024-10-05 20:08:30|319.98|317.98|319.97|317.97|319.99|317.99|319.92|317.92|12
1728158920000|2024-10-05 20:08:40|319.94|317.94|319.93|317.93|319.98|317.98|319.93|317.93|9
1728158930000|2024-10-05 20:08:50|319.94|317.94|320|318|320|318|319.94|317.94|8
1728158940000|2024-10-05 20:09:00|320.01|318.01|320.06|318.06|320.06|318.06|320.01|318.01|5
1728158950000|2024-10-05 20:09:10|320.04|318.04|320.02|318.02|320.04|318.04|320.02|318.02|5
1728158960000|2024-10-05 20:09:20|320.01|318.01|319.92|317.92|320.03|318.03|319.92|317.92|8
1728158970000|2024-10-05 20:09:30|319.96|317.96|320|318|320|318|319.94|317.94|15
1728158980000|2024-10-05 20:09:40|320.01|318.01|319.97|317.97|320.01|318.01|319.97|317.97|4
1728158990000|2024-10-05 20:09:50|319.96|317.96|319.97|317.97|319.98|317.98|319.96|317.96|15
1728159000000|2024-10-05 20:10:00|319.98|317.98|320.05|318.05|320.05|318.05|319.96|317.96|14
1728159010000|2024-10-05 20:10:10|320.03|318.03|320.27|318.27|320.27|318.27|320.03|318.03|11
1728159020000|2024-10-05 20:10:20|320.24|318.24|320.28|318.28|320.28|318.28|320.24|318.24|5
1728159030000|2024-10-05 20:10:30|320.27|318.27|320.26|318.26|320.27|318.27|320.24|318.24|4
1728159050000|2024-10-05 20:10:50|320.27|318.27|320.26|318.26|320.29|318.29|320.26|318.26|11
1728159060000|2024-10-05 20:11:00|320.27|318.27|320.39|318.39|320.39|318.39|320.27|318.27|9
1728159070000|2024-10-05 20:11:10|320.38|318.38|320.38|318.38|320.38|318.38|320.36|318.36|4
1728159080000|2024-10-05 20:11:20|320.45|318.45|320.5|318.5|320.5|318.5|320.45|318.45|5
1728159090000|2024-10-05 20:11:30|320.51|318.51|320.59|318.59|320.61|318.61|320.51|318.51|8
1728159110000|2024-10-05 20:11:50|320.58|318.58|320.69|318.69|320.7|318.7|320.54|318.54|14
1728159120000|2024-10-05 20:12:00|320.73|318.73|320.63|318.63|320.73|318.73|320.63|318.63|9
1728159130000|2024-10-05 20:12:10|320.62|318.62|320.66|318.66|320.66|318.66|320.53|318.53|13
1728159140000|2024-10-05 20:12:20|320.62|318.62|320.61|318.61|320.62|318.62|320.61|318.61|2
1728159150000|2024-10-05 20:12:30|320.57|318.57|320.53|318.53|320.57|318.57|320.52|318.52|10
1728159160000|2024-10-05 20:12:40|320.52|318.52|320.42|318.42|320.52|318.52|320.36|318.36|12
1728159170000|2024-10-05 20:12:50|320.41|318.41|320.39|318.39|320.41|318.41|320.38|318.38|13
1728159180000|2024-10-05 20:13:00|320.35|318.35|320.4|318.4|320.4|318.4|320.35|318.35|7
1728159190000|2024-10-05 20:13:10|320.39|318.39|320.37|318.37|320.4|318.4|320.37|318.37|11
1728159200000|2024-10-05 20:13:20|320.4|318.4|320.44|318.44|320.44|318.44|320.4|318.4|6
1728159210000|2024-10-05 20:13:30|320.45|318.45|320.45|318.45|320.47|318.47|320.43|318.43|15
1728159220000|2024-10-05 20:13:40|320.44|318.44|320.46|318.46|320.46|318.46|320.42|318.42|16
1728159230000|2024-10-05 20:13:50|320.47|318.47|320.45|318.45|320.47|318.47|320.45|318.45|3
1728159240000|2024-10-05 20:14:00|320.44|318.44|320.49|318.49|320.49|318.49|320.44|318.44|9
1728159250000|2024-10-05 20:14:10|320.48|318.48|320.47|318.47|320.51|318.51|320.47|318.47|9
1728159260000|2024-10-05 20:14:20|320.45|318.45|320.47|318.47|320.47|318.47|320.43|318.43|4
1728159270000|2024-10-05 20:14:30|320.48|318.48|320.47|318.47|320.48|318.48|320.47|318.47|4
1728159280000|2024-10-05 20:14:40|320.48|318.48|320.57|318.57|320.57|318.57|320.47|318.47|9
1728159290000|2024-10-05 20:14:50|320.58|318.58|320.65|318.65|320.65|318.65|320.58|318.58|4
1728159300000|2024-10-05 20:15:00|320.66|318.66|320.71|318.71|320.75|318.75|320.66|318.66|11
1728159310000|2024-10-05 20:15:10|320.7|318.7|320.65|318.65|320.7|318.7|320.64|318.64|8
1728159320000|2024-10-05 20:15:20|320.68|318.68|320.68|318.68|320.68|318.68|320.68|318.68|1
1728159330000|2024-10-05 20:15:30|320.67|318.67|320.64|318.64|320.67|318.67|320.63|318.63|4
1728159360000|2024-10-05 20:16:00|320.66|318.66|320.64|318.64|320.66|318.66|320.64|318.64|3
1728159370000|2024-10-05 20:16:10|320.6|318.6|320.55|318.55|320.6|318.6|320.54|318.54|5
1728159380000|2024-10-05 20:16:20|320.57|318.57|320.57|318.57|320.57|318.57|320.57|318.57|1
1728159390000|2024-10-05 20:16:30|320.58|318.58|320.57|318.57|320.58|318.58|320.57|318.57|10
1728159400000|2024-10-05 20:16:40|320.58|318.58|320.8|318.8|320.81|318.81|320.58|318.58|19
1728159410000|2024-10-05 20:16:50|320.78|318.78|320.8|318.8|320.81|318.81|320.78|318.78|10
1728159420000|2024-10-05 20:17:00|320.81|318.81|320.9|318.9|320.9|318.9|320.78|318.78|18
1728159430000|2024-10-05 20:17:10|320.92|318.92|320.99|318.99|320.99|318.99|320.92|318.92|9
1728159440000|2024-10-05 20:17:20|321|319|321.04|319.04|321.04|319.04|321|319|9
1728159450000|2024-10-05 20:17:30|321.05|319.05|321.03|319.03|321.05|319.05|321|319|13
1728159460000|2024-10-05 20:17:40|321.04|319.04|321.01|319.01|321.05|319.05|321.01|319.01|5
1728159470000|2024-10-05 20:17:50|321.02|319.02|321.01|319.01|321.02|319.02|321.01|319.01|2
1728159490000|2024-10-05 20:18:10|320.98|318.98|320.98|318.98|320.98|318.98|320.97|318.97|3
1728159500000|2024-10-05 20:18:20|320.99|318.99|321|319|321.02|319.02|320.98|318.98|10
1728159510000|2024-10-05 20:18:30|320.99|318.99|320.93|318.93|320.99|318.99|320.93|318.93|6
1728159520000|2024-10-05 20:18:40|320.92|318.92|320.92|318.92|320.92|318.92|320.92|318.92|1
1728159530000|2024-10-05 20:18:50|320.93|318.93|320.94|318.94|320.94|318.94|320.93|318.93|2
1728159540000|2024-10-05 20:19:00|320.91|318.91|320.66|318.66|320.91|318.91|320.66|318.66|11
1728159570000|2024-10-05 20:19:30|320.65|318.65|320.66|318.66|320.66|318.66|320.64|318.64|7
1728159580000|2024-10-05 20:19:40|320.7|318.7|320.75|318.75|320.75|318.75|320.69|318.69|6
1728159590000|2024-10-05 20:19:50|320.73|318.73|320.73|318.73|320.76|318.76|320.71|318.71|9
1728159600000|2024-10-05 20:20:00|320.71|318.71|320.73|318.73|320.74|318.74|320.71|318.71|12
1728159610000|2024-10-05 20:20:10|320.74|318.74|320.74|318.74|320.77|318.77|320.74|318.74|7
1728159620000|2024-10-05 20:20:20|320.73|318.73|320.73|318.73|320.74|318.74|320.71|318.71|8
1728159630000|2024-10-05 20:20:30|320.72|318.72|320.75|318.75|320.75|318.75|320.72|318.72|6
1728159640000|2024-10-05 20:20:40|320.76|318.76|320.72|318.72|320.76|318.76|320.71|318.71|6
1728159650000|2024-10-05 20:20:50|320.69|318.69|320.65|318.65|320.69|318.69|320.65|318.65|4
1728159660000|2024-10-05 20:21:00|320.66|318.66|320.65|318.65|320.66|318.66|320.64|318.64|3
1728159670000|2024-10-05 20:21:10|320.64|318.64|320.65|318.65|320.65|318.65|320.64|318.64|2
1728159680000|2024-10-05 20:21:20|320.64|318.64|320.45|318.45|320.64|318.64|320.45|318.45|8
1728159690000|2024-10-05 20:21:30|320.46|318.46|320.46|318.46|320.46|318.46|320.46|318.46|1
1728159710000|2024-10-05 20:21:50|320.45|318.45|320.45|318.45|320.46|318.46|320.44|318.44|4
1728159720000|2024-10-05 20:22:00|320.44|318.44|320.43|318.43|320.44|318.44|320.43|318.43|4
1728159730000|2024-10-05 20:22:10|320.44|318.44|320.43|318.43|320.45|318.45|320.43|318.43|6
1728159750000|2024-10-05 20:22:30|320.42|318.42|320.26|318.26|320.42|318.42|320.18|318.18|13
1728159760000|2024-10-05 20:22:40|320.29|318.29|320.31|318.31|320.33|318.33|320.29|318.29|9
1728159770000|2024-10-05 20:22:50|320.32|318.32|320.32|318.32|320.32|318.32|320.32|318.32|1
1728159780000|2024-10-05 20:23:00|320.34|318.34|320.4|318.4|320.41|318.41|320.34|318.34|9
1728159790000|2024-10-05 20:23:10|320.41|318.41|320.4|318.4|320.41|318.41|320.39|318.39|6
1728159810000|2024-10-05 20:23:30|320.45|318.45|320.46|318.46|320.48|318.48|320.44|318.44|13
1728159820000|2024-10-05 20:23:40|320.47|318.47|320.47|318.47|320.47|318.47|320.45|318.45|13
1728159830000|2024-10-05 20:23:50|320.48|318.48|320.53|318.53|320.57|318.57|320.48|318.48|11
1728159840000|2024-10-05 20:24:00|320.52|318.52|320.5|318.5|320.52|318.52|320.49|318.49|11
1728159850000|2024-10-05 20:24:10|320.49|318.49|320.44|318.44|320.5|318.5|320.44|318.44|5
1728159860000|2024-10-05 20:24:20|320.46|318.46|320.45|318.45|320.46|318.46|320.43|318.43|4
1728159870000|2024-10-05 20:24:30|320.44|318.44|320.43|318.43|320.44|318.44|320.43|318.43|2
1728159880000|2024-10-05 20:24:40|320.42|318.42|320.41|318.41|320.42|318.42|320.41|318.41|2
1728159890000|2024-10-05 20:24:50|320.4|318.4|320.4|318.4|320.4|318.4|320.4|318.4|1
1728159900000|2024-10-05 20:25:00|320.41|318.41|320.41|318.41|320.42|318.42|320.41|318.41|7
1728159910000|2024-10-05 20:25:10|320.44|318.44|320.5|318.5|320.51|318.51|320.43|318.43|12
1728159920000|2024-10-05 20:25:20|320.51|318.51|320.5|318.5|320.51|318.51|320.49|318.49|12
1728159930000|2024-10-05 20:25:30|320.51|318.51|320.55|318.55|320.55|318.55|320.51|318.51|9
1728159940000|2024-10-05 20:25:40|320.54|318.54|320.55|318.55|320.58|318.58|320.54|318.54|17
1728159950000|2024-10-05 20:25:50|320.54|318.54|320.51|318.51|320.55|318.55|320.44|318.44|20
1728159960000|2024-10-05 20:26:00|320.5|318.5|320.6|318.6|320.61|318.61|320.48|318.48|9
1728159970000|2024-10-05 20:26:10|320.61|318.61|320.65|318.65|320.65|318.65|320.61|318.61|5
1728159980000|2024-10-05 20:26:20|320.64|318.64|320.68|318.68|320.69|318.69|320.64|318.64|9
1728159990000|2024-10-05 20:26:30|320.67|318.67|320.62|318.62|320.67|318.67|320.62|318.62|4
1728160020000|2024-10-05 20:27:00|320.63|318.63|320.66|318.66|320.66|318.66|320.63|318.63|8
1728160030000|2024-10-05 20:27:10|320.65|318.65|320.64|318.64|320.69|318.69|320.64|318.64|7
1728160040000|2024-10-05 20:27:20|320.68|318.68|320.67|318.67|320.68|318.68|320.66|318.66|3
1728160050000|2024-10-05 20:27:30|320.68|318.68|320.69|318.69|320.7|318.7|320.68|318.68|9
1728160060000|2024-10-05 20:27:40|320.67|318.67|320.65|318.65|320.68|318.68|320.65|318.65|8
1728160090000|2024-10-05 20:28:10|320.66|318.66|320.69|318.69|320.69|318.69|320.66|318.66|6
1728160100000|2024-10-05 20:28:20|320.7|318.7|320.71|318.71|320.74|318.74|320.7|318.7|8
1728160110000|2024-10-05 20:28:30|320.68|318.68|320.69|318.69|320.69|318.69|320.68|318.68|2
1728160120000|2024-10-05 20:28:40|320.7|318.7|320.69|318.69|320.7|318.7|320.69|318.69|4
1728160130000|2024-10-05 20:28:50|320.7|318.7|320.77|318.77|320.77|318.77|320.7|318.7|7
1728160140000|2024-10-05 20:29:00|320.78|318.78|320.78|318.78|320.79|318.79|320.78|318.78|3
1728160150000|2024-10-05 20:29:10|320.79|318.79|320.78|318.78|320.8|318.8|320.78|318.78|6
1728160160000|2024-10-05 20:29:20|320.79|318.79|320.97|318.97|321.01|319.01|320.79|318.79|23
1728160170000|2024-10-05 20:29:30|320.96|318.96|320.98|318.98|320.98|318.98|320.96|318.96|11
1728160180000|2024-10-05 20:29:40|320.97|318.97|321|319|321|319|320.96|318.96|6
1728160200000|2024-10-05 20:30:00|321.01|319.01|321|319|321.01|319.01|321|319|2
1728160210000|2024-10-05 20:30:10|320.97|318.97|320.97|318.97|320.97|318.97|320.97|318.97|1
1728160220000|2024-10-05 20:30:20|320.95|318.95|320.94|318.94|320.95|318.95|320.94|318.94|2
1728160230000|2024-10-05 20:30:30|320.95|318.95|320.99|318.99|321.02|319.02|320.95|318.95|7
1728160240000|2024-10-05 20:30:40|320.98|318.98|320.99|318.99|320.99|318.99|320.98|318.98|2
1728160260000|2024-10-05 20:31:00|320.98|318.98|320.97|318.97|320.98|318.98|320.96|318.96|4
1728160270000|2024-10-05 20:31:10|320.99|318.99|320.97|318.97|320.99|318.99|320.97|318.97|3
1728160280000|2024-10-05 20:31:20|321|319|321.06|319.06|321.06|319.06|320.99|318.99|16
1728160290000|2024-10-05 20:31:30|321.05|319.05|321.14|319.14|321.16|319.16|321.05|319.05|8
1728160300000|2024-10-05 20:31:40|321.13|319.13|321.14|319.14|321.14|319.14|321.13|319.13|2
1728160310000|2024-10-05 20:31:50|321.13|319.13|321.14|319.14|321.14|319.14|321.13|319.13|2
1728160320000|2024-10-05 20:32:00|321.13|319.13|321.12|319.12|321.14|319.14|321.12|319.12|4
1728160340000|2024-10-05 20:32:20|321.2|319.2|321.2|319.2|321.23|319.23|321.2|319.2|6
1728160350000|2024-10-05 20:32:30|321.21|319.21|321.14|319.14|321.25|319.25|321.14|319.14|11
1728160360000|2024-10-05 20:32:40|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1728160380000|2024-10-05 20:33:00|321.14|319.14|321.14|319.14|321.14|319.14|321.13|319.13|3
1728160390000|2024-10-05 20:33:10|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1728160410000|2024-10-05 20:33:30|321.1|319.1|321.07|319.07|321.1|319.1|321.05|319.05|3
1728160420000|2024-10-05 20:33:40|320.99|318.99|320.87|318.87|320.99|318.99|320.86|318.86|7
1728160430000|2024-10-05 20:33:50|320.89|318.89|320.89|318.89|320.91|318.91|320.85|318.85|18
1728160440000|2024-10-05 20:34:00|320.88|318.88|320.9|318.9|320.9|318.9|320.88|318.88|9
1728160450000|2024-10-05 20:34:10|320.89|318.89|321.07|319.07|321.07|319.07|320.89|318.89|18
1728160460000|2024-10-05 20:34:20|321.06|319.06|321.03|319.03|321.07|319.07|321.03|319.03|6
1728160480000|2024-10-05 20:34:40|321.02|319.02|321.02|319.02|321.02|319.02|321.02|319.02|1
1728160500000|2024-10-05 20:35:00|320.99|318.99|320.84|318.84|320.99|318.99|320.83|318.83|6
1728160510000|2024-10-05 20:35:10|320.83|318.83|320.84|318.84|320.84|318.84|320.83|318.83|2
1728160520000|2024-10-05 20:35:20|320.83|318.83|320.77|318.77|320.83|318.83|320.77|318.77|5
1728160530000|2024-10-05 20:35:30|320.78|318.78|320.78|318.78|320.78|318.78|320.78|318.78|1
1728160540000|2024-10-05 20:35:40|320.81|318.81|320.8|318.8|320.81|318.81|320.79|318.79|6
1728160550000|2024-10-05 20:35:50|320.79|318.79|320.78|318.78|320.8|318.8|320.78|318.78|4
1728160560000|2024-10-05 20:36:00|320.8|318.8|320.83|318.83|320.84|318.84|320.79|318.79|5
1728160580000|2024-10-05 20:36:20|320.8|318.8|320.79|318.79|320.8|318.8|320.79|318.79|2
1728160590000|2024-10-05 20:36:30|320.78|318.78|320.78|318.78|320.78|318.78|320.78|318.78|1
1728160600000|2024-10-05 20:36:40|320.76|318.76|320.74|318.74|320.78|318.78|320.74|318.74|3
1728160610000|2024-10-05 20:36:50|320.73|318.73|320.73|318.73|320.74|318.74|320.73|318.73|7
1728160620000|2024-10-05 20:37:00|320.74|318.74|320.72|318.72|320.74|318.74|320.72|318.72|3
1728160630000|2024-10-05 20:37:10|320.71|318.71|320.71|318.71|320.71|318.71|320.71|318.71|1
1728160640000|2024-10-05 20:37:20|320.64|318.64|320.48|318.48|320.64|318.64|320.47|318.47|9
1728160660000|2024-10-05 20:37:40|320.49|318.49|320.51|318.51|320.51|318.51|320.49|318.49|3
1728160670000|2024-10-05 20:37:50|320.5|318.5|320.5|318.5|320.5|318.5|320.5|318.5|1
1728160680000|2024-10-05 20:38:00|320.49|318.49|320.49|318.49|320.49|318.49|320.49|318.49|1
1728160690000|2024-10-05 20:38:10|320.47|318.47|320.48|318.48|320.48|318.48|320.46|318.46|3
1728160700000|2024-10-05 20:38:20|320.47|318.47|320.48|318.48|320.48|318.48|320.47|318.47|2
1728160710000|2024-10-05 20:38:30|320.51|318.51|320.5|318.5|320.51|318.51|320.48|318.48|4
1728160730000|2024-10-05 20:38:50|320.51|318.51|320.51|318.51|320.51|318.51|320.51|318.51|1
1728160740000|2024-10-05 20:39:00|320.5|318.5|320.5|318.5|320.5|318.5|320.5|318.5|1
1728160750000|2024-10-05 20:39:10|320.49|318.49|320.46|318.46|320.49|318.49|320.46|318.46|2
1728160760000|2024-10-05 20:39:20|320.45|318.45|320.45|318.45|320.45|318.45|320.45|318.45|1
1728160770000|2024-10-05 20:39:30|320.47|318.47|320.47|318.47|320.47|318.47|320.47|318.47|1
1728160800000|2024-10-05 20:40:00|320.46|318.46|320.46|318.46|320.46|318.46|320.46|318.46|1
1728160810000|2024-10-05 20:40:10|320.45|318.45|320.47|318.47|320.48|318.48|320.44|318.44|12
1728160820000|2024-10-05 20:40:20|320.46|318.46|320.45|318.45|320.47|318.47|320.45|318.45|4
1728160860000|2024-10-05 20:41:00|320.43|318.43|320.4|318.4|320.43|318.43|320.4|318.4|3
1728160870000|2024-10-05 20:41:10|320.37|318.37|320.16|318.16|320.39|318.39|320.16|318.16|9
1728160880000|2024-10-05 20:41:20|320.17|318.17|320.2|318.2|320.2|318.2|320.17|318.17|2
1728160890000|2024-10-05 20:41:30|320.22|318.22|320.22|318.22|320.22|318.22|320.22|318.22|1
1728160900000|2024-10-05 20:41:40|320.2|318.2|320.2|318.2|320.2|318.2|320.2|318.2|1
1728160910000|2024-10-05 20:41:50|320.19|318.19|320.19|318.19|320.19|318.19|320.19|318.19|1
1728160920000|2024-10-05 20:42:00|320.18|318.18|320.15|318.15|320.18|318.18|320.15|318.15|3
1728160930000|2024-10-05 20:42:10|320.14|318.14|320.16|318.16|320.16|318.16|320.14|318.14|3
1728160940000|2024-10-05 20:42:20|320.18|318.18|320.19|318.19|320.19|318.19|320.18|318.18|4
1728160950000|2024-10-05 20:42:30|320.2|318.2|320.2|318.2|320.2|318.2|320.19|318.19|5
1728160960000|2024-10-05 20:42:40|320.19|318.19|320.2|318.2|320.2|318.2|320.16|318.16|12
1728160970000|2024-10-05 20:42:50|320.19|318.19|320.2|318.2|320.2|318.2|320.19|318.19|8
1728160980000|2024-10-05 20:43:00|320.15|318.15|320.13|318.13|320.15|318.15|320.13|318.13|7
1728160990000|2024-10-05 20:43:10|320.14|318.14|320.13|318.13|320.14|318.14|320.13|318.13|2
1728161020000|2024-10-05 20:43:40|320.12|318.12|320.12|318.12|320.12|318.12|320.12|318.12|1
1728161030000|2024-10-05 20:43:50|320.13|318.13|320.15|318.15|320.15|318.15|320.12|318.12|8
1728161040000|2024-10-05 20:44:00|320.16|318.16|320.17|318.17|320.17|318.17|320.16|318.16|2
1728161050000|2024-10-05 20:44:10|320.18|318.18|320.23|318.23|320.23|318.23|320.18|318.18|13
1728161060000|2024-10-05 20:44:20|320.35|318.35|320.39|318.39|320.39|318.39|320.35|318.35|2
1728161100000|2024-10-05 20:45:00|320.4|318.4|320.4|318.4|320.43|318.43|320.4|318.4|6
1728161110000|2024-10-05 20:45:10|320.36|318.36|320.25|318.25|320.36|318.36|320.24|318.24|18
1728161120000|2024-10-05 20:45:20|320.24|318.24|320.17|318.17|320.26|318.26|320.13|318.13|11
1728161130000|2024-10-05 20:45:30|320.19|318.19|320.18|318.18|320.19|318.19|320.18|318.18|2
1728161140000|2024-10-05 20:45:40|320.14|318.14|320.08|318.08|320.17|318.17|320.08|318.08|8
1728161150000|2024-10-05 20:45:50|320.09|318.09|320.09|318.09|320.1|318.1|320.09|318.09|5
1728161160000|2024-10-05 20:46:00|320.05|318.05|320.06|318.06|320.06|318.06|320.04|318.04|6
1728161180000|2024-10-05 20:46:20|320.05|318.05|320.02|318.02|320.05|318.05|320.01|318.01|9
1728161190000|2024-10-05 20:46:30|320.03|318.03|320.03|318.03|320.03|318.03|320.03|318.03|1
1728161200000|2024-10-05 20:46:40|320.05|318.05|320.03|318.03|320.05|318.05|320.01|318.01|6
1728161210000|2024-10-05 20:46:50|320.02|318.02|320.04|318.04|320.05|318.05|320.02|318.02|11
1728161220000|2024-10-05 20:47:00|320.03|318.03|319.95|317.95|320.05|318.05|319.93|317.93|9
1728161230000|2024-10-05 20:47:10|319.94|317.94|319.96|317.96|319.98|317.98|319.9|317.9|11
1728161240000|2024-10-05 20:47:20|319.95|317.95|319.9|317.9|319.95|317.95|319.9|317.9|4
1728161250000|2024-10-05 20:47:30|319.92|317.92|319.91|317.91|319.92|317.92|319.91|317.91|10
1728161260000|2024-10-05 20:47:40|319.89|317.89|319.91|317.91|319.91|317.91|319.89|317.89|2
1728161280000|2024-10-05 20:48:00|319.87|317.87|319.89|317.89|319.89|317.89|319.87|317.87|3
1728161290000|2024-10-05 20:48:10|319.88|317.88|319.86|317.86|319.89|317.89|319.8|317.8|11
1728161300000|2024-10-05 20:48:20|319.87|317.87|319.75|317.75|319.87|317.87|319.74|317.74|13
1728161310000|2024-10-05 20:48:30|319.74|317.74|319.67|317.67|319.74|317.74|319.64|317.64|13
1728161320000|2024-10-05 20:48:40|319.66|317.66|319.62|317.62|319.66|317.66|319.61|317.61|4
1728161330000|2024-10-05 20:48:50|319.61|317.61|319.68|317.68|319.68|317.68|319.61|317.61|8
1728161340000|2024-10-05 20:49:00|319.69|317.69|319.76|317.76|319.8|317.8|319.69|317.69|14
1728161350000|2024-10-05 20:49:10|319.78|317.78|319.83|317.83|319.86|317.86|319.78|317.78|12
1728161360000|2024-10-05 20:49:20|319.82|317.82|319.74|317.74|319.82|317.82|319.73|317.73|6
1728161370000|2024-10-05 20:49:30|319.73|317.73|319.75|317.75|319.78|317.78|319.73|317.73|14
1728161380000|2024-10-05 20:49:40|319.76|317.76|319.79|317.79|319.79|317.79|319.74|317.74|10
1728161390000|2024-10-05 20:49:50|319.81|317.81|319.79|317.79|319.85|317.85|319.79|317.79|11
1728161400000|2024-10-05 20:50:00|319.78|317.78|319.72|317.72|319.78|317.78|319.69|317.69|8
1728161410000|2024-10-05 20:50:10|319.73|317.73|319.76|317.76|319.76|317.76|319.73|317.73|6
1728161420000|2024-10-05 20:50:20|319.75|317.75|319.69|317.69|319.76|317.76|319.68|317.68|15
1728161430000|2024-10-05 20:50:30|319.7|317.7|319.64|317.64|319.7|317.7|319.59|317.59|18
1728161440000|2024-10-05 20:50:40|319.66|317.66|319.65|317.65|319.66|317.66|319.63|317.63|10
1728161450000|2024-10-05 20:50:50|319.66|317.66|319.67|317.67|319.69|317.69|319.66|317.66|13
1728161460000|2024-10-05 20:51:00|319.68|317.68|319.65|317.65|319.68|317.68|319.65|317.65|10
1728161470000|2024-10-05 20:51:10|319.6|317.6|319.47|317.47|319.6|317.6|319.47|317.47|10
1728161480000|2024-10-05 20:51:20|319.43|317.43|319.34|317.34|319.43|317.43|319.31|317.31|13
1728161490000|2024-10-05 20:51:30|319.33|317.33|319.38|317.38|319.38|317.38|319.28|317.28|9
1728161500000|2024-10-05 20:51:40|319.37|317.37|319.38|317.38|319.38|317.38|319.37|317.37|2
1728161510000|2024-10-05 20:51:50|319.37|317.37|319.37|317.37|319.37|317.37|319.36|317.36|5
1728161520000|2024-10-05 20:52:00|319.36|317.36|319.4|317.4|319.42|317.42|319.36|317.36|9
1728161530000|2024-10-05 20:52:10|319.41|317.41|319.46|317.46|319.46|317.46|319.41|317.41|9
1728161540000|2024-10-05 20:52:20|319.44|317.44|319.32|317.32|319.44|317.44|319.31|317.31|12
1728161560000|2024-10-05 20:52:40|319.31|317.31|319.28|317.28|319.31|317.31|319.28|317.28|3
1728161570000|2024-10-05 20:52:50|319.23|317.23|319.35|317.35|319.35|317.35|319.23|317.23|5
1728161580000|2024-10-05 20:53:00|319.34|317.34|319.31|317.31|319.36|317.36|319.3|317.3|12
1728161590000|2024-10-05 20:53:10|319.3|317.3|319.21|317.21|319.3|317.3|319.2|317.2|9
1728161600000|2024-10-05 20:53:20|319.22|317.22|319.21|317.21|319.23|317.23|319.2|317.2|10
1728161610000|2024-10-05 20:53:30|319.2|317.2|319.26|317.26|319.26|317.26|319.2|317.2|5
1728161620000|2024-10-05 20:53:40|319.25|317.25|319.25|317.25|319.26|317.26|319.2|317.2|11
1728161630000|2024-10-05 20:53:50|319.26|317.26|319.26|317.26|319.26|317.26|319.25|317.25|9
1728161640000|2024-10-05 20:54:00|319.25|317.25|319.25|317.25|319.25|317.25|319.25|317.25|1
1728161650000|2024-10-05 20:54:10|319.26|317.26|319.34|317.34|319.35|317.35|319.26|317.26|7
1728161660000|2024-10-05 20:54:20|319.31|317.31|319.32|317.32|319.32|317.32|319.3|317.3|4
1728161670000|2024-10-05 20:54:30|319.33|317.33|319.38|317.38|319.38|317.38|319.32|317.32|6
1728161680000|2024-10-05 20:54:40|319.39|317.39|319.39|317.39|319.39|317.39|319.37|317.37|6
1728161690000|2024-10-05 20:54:50|319.41|317.41|319.37|317.37|319.41|317.41|319.37|317.37|4
1728161700000|2024-10-05 20:55:00|319.38|317.38|319.42|317.42|319.43|317.43|319.38|317.38|9
1728161710000|2024-10-05 20:55:10|319.32|317.32|319.37|317.37|319.37|317.37|319.32|317.32|5
1728161720000|2024-10-05 20:55:20|319.36|317.36|319.32|317.32|319.36|317.36|319.29|317.29|4
1728161730000|2024-10-05 20:55:30|319.33|317.33|319.36|317.36|319.36|317.36|319.33|317.33|3
1728161740000|2024-10-05 20:55:40|319.37|317.37|319.49|317.49|319.55|317.55|319.37|317.37|14
1728161750000|2024-10-05 20:55:50|319.5|317.5|319.42|317.42|319.5|317.5|319.41|317.41|8
1728161760000|2024-10-05 20:56:00|319.41|317.41|319.44|317.44|319.44|317.44|319.38|317.38|10
1728161770000|2024-10-05 20:56:10|319.45|317.45|319.54|317.54|319.54|317.54|319.45|317.45|10
1728161780000|2024-10-05 20:56:20|319.55|317.55|319.71|317.71|319.71|317.71|319.55|317.55|16
1728161790000|2024-10-05 20:56:30|319.73|317.73|319.67|317.67|319.73|317.73|319.66|317.66|8
1728161800000|2024-10-05 20:56:40|319.66|317.66|319.68|317.68|319.68|317.68|319.66|317.66|5
1728161810000|2024-10-05 20:56:50|319.69|317.69|319.72|317.72|319.72|317.72|319.68|317.68|10
1728161820000|2024-10-05 20:57:00|319.71|317.71|319.68|317.68|319.84|317.84|319.68|317.68|18
1728161830000|2024-10-05 20:57:10|319.69|317.69|319.51|317.51|319.69|317.69|319.5|317.5|9
1728161840000|2024-10-05 20:57:20|319.52|317.52|319.51|317.51|319.52|317.52|319.51|317.51|4
1728161850000|2024-10-05 20:57:30|319.5|317.5|319.51|317.51|319.51|317.51|319.5|317.5|4
1728161860000|2024-10-05 20:57:40|319.5|317.5|319.57|317.57|319.57|317.57|319.5|317.5|13
1728161870000|2024-10-05 20:57:50|319.56|317.56|319.59|317.59|319.6|317.6|319.56|317.56|10
1728161880000|2024-10-05 20:58:00|319.6|317.6|319.62|317.62|319.62|317.62|319.6|317.6|5
1728161890000|2024-10-05 20:58:10|319.61|317.61|319.62|317.62|319.62|317.62|319.61|317.61|6
1728161900000|2024-10-05 20:58:20|319.61|317.61|319.6|317.6|319.61|317.61|319.59|317.59|4
1728161910000|2024-10-05 20:58:30|319.59|317.59|319.59|317.59|319.59|317.59|319.56|317.56|7
1728161920000|2024-10-05 20:58:40|319.6|317.6|319.6|317.6|319.6|317.6|319.56|317.56|5
1728161930000|2024-10-05 20:58:50|319.61|317.61|319.65|317.65|319.66|317.66|319.61|317.61|6
1728161940000|2024-10-05 20:59:00|319.63|317.63|319.64|317.64|319.65|317.65|319.61|317.61|6
1728161950000|2024-10-05 20:59:10|319.65|317.65|319.66|317.66|319.67|317.67|319.65|317.65|12
1728161960000|2024-10-05 20:59:20|319.64|317.64|319.64|317.64|319.66|317.66|319.64|317.64|4
1728161970000|2024-10-05 20:59:30|319.63|317.63|319.64|317.64|319.65|317.65|319.62|317.62|6
1728161980000|2024-10-05 20:59:40|319.65|317.65|319.57|317.57|319.65|317.65|319.57|317.57|17
1728161990000|2024-10-05 20:59:50|319.58|317.58|319.63|317.63|319.63|317.63|319.58|317.58|6
1728162000000|2024-10-05 21:00:00|319.62|317.62|319.75|317.75|319.77|317.77|319.61|317.61|16
1728162010000|2024-10-05 21:00:10|319.74|317.74|319.79|317.79|319.79|317.79|319.73|317.73|8
1728162020000|2024-10-05 21:00:20|319.81|317.81|319.75|317.75|319.85|317.85|319.74|317.74|18
1728162030000|2024-10-05 21:00:30|319.76|317.76|319.72|317.72|319.76|317.76|319.72|317.72|9
1728162040000|2024-10-05 21:00:40|319.64|317.64|319.66|317.66|319.66|317.66|319.64|317.64|2
1728162050000|2024-10-05 21:00:50|319.64|317.64|319.65|317.65|319.66|317.66|319.63|317.63|6
1728162060000|2024-10-05 21:01:00|319.66|317.66|319.85|317.85|319.85|317.85|319.65|317.65|12
1728162070000|2024-10-05 21:01:10|319.83|317.83|319.78|317.78|319.84|317.84|319.78|317.78|8
1728162080000|2024-10-05 21:01:20|319.77|317.77|319.66|317.66|319.78|317.78|319.64|317.64|10
1728162090000|2024-10-05 21:01:30|319.65|317.65|319.58|317.58|319.65|317.65|319.58|317.58|10
1728162100000|2024-10-05 21:01:40|319.59|317.59|319.62|317.62|319.63|317.63|319.59|317.59|8
1728162110000|2024-10-05 21:01:50|319.63|317.63|319.72|317.72|319.73|317.73|319.63|317.63|10
1728162120000|2024-10-05 21:02:00|319.74|317.74|319.73|317.73|319.76|317.76|319.72|317.72|9
1728162130000|2024-10-05 21:02:10|319.72|317.72|319.8|317.8|319.82|317.82|319.72|317.72|15
1728162140000|2024-10-05 21:02:20|319.81|317.81|319.69|317.69|319.81|317.81|319.68|317.68|11
1728162150000|2024-10-05 21:02:30|319.68|317.68|319.66|317.66|319.69|317.69|319.59|317.59|17
1728162160000|2024-10-05 21:02:40|319.65|317.65|319.67|317.67|319.67|317.67|319.65|317.65|8
1728162180000|2024-10-05 21:03:00|319.68|317.68|319.79|317.79|319.81|317.81|319.67|317.67|9
1728162190000|2024-10-05 21:03:10|319.78|317.78|319.66|317.66|319.78|317.78|319.64|317.64|8
1728162200000|2024-10-05 21:03:20|319.67|317.67|319.73|317.73|319.73|317.73|319.67|317.67|5
1728162210000|2024-10-05 21:03:30|319.71|317.71|319.71|317.71|319.72|317.72|319.71|317.71|3
1728162220000|2024-10-05 21:03:40|319.7|317.7|319.65|317.65|319.7|317.7|319.64|317.64|18
1728162230000|2024-10-05 21:03:50|319.64|317.64|319.67|317.67|319.67|317.67|319.64|317.64|15
1728162240000|2024-10-05 21:04:00|319.65|317.65|319.71|317.71|319.71|317.71|319.65|317.65|10
1728162250000|2024-10-05 21:04:10|319.72|317.72|319.71|317.71|319.72|317.72|319.7|317.7|4
1728162260000|2024-10-05 21:04:20|319.72|317.72|319.73|317.73|319.76|317.76|319.71|317.71|8
1728162270000|2024-10-05 21:04:30|319.75|317.75|319.73|317.73|319.79|317.79|319.73|317.73|10
1728162280000|2024-10-05 21:04:40|319.74|317.74|319.5|317.5|319.74|317.74|319.48|317.48|17
1728162290000|2024-10-05 21:04:50|319.49|317.49|319.56|317.56|319.56|317.56|319.49|317.49|14
1728162300000|2024-10-05 21:05:00|319.57|317.57|319.57|317.57|319.59|317.59|319.57|317.57|9
1728162310000|2024-10-05 21:05:10|319.58|317.58|319.58|317.58|319.58|317.58|319.57|317.57|5
1728162320000|2024-10-05 21:05:20|319.57|317.57|319.56|317.56|319.58|317.58|319.56|317.56|8
1728162330000|2024-10-05 21:05:30|319.54|317.54|319.58|317.58|319.58|317.58|319.54|317.54|13
1728162340000|2024-10-05 21:05:40|319.57|317.57|319.37|317.37|319.57|317.57|319.37|317.37|14
1728162350000|2024-10-05 21:05:50|319.36|317.36|319.27|317.27|319.36|317.36|319.18|317.18|19
1728162360000|2024-10-05 21:06:00|319.28|317.28|319.28|317.28|319.34|317.34|319.28|317.28|13
1728162370000|2024-10-05 21:06:10|319.23|317.23|319.22|317.22|319.26|317.26|319.19|317.19|9
1728162380000|2024-10-05 21:06:20|319.2|317.2|319.24|317.24|319.24|317.24|319.2|317.2|3
1728162390000|2024-10-05 21:06:30|319.25|317.25|319.35|317.35|319.35|317.35|319.25|317.25|5
1728162400000|2024-10-05 21:06:40|319.36|317.36|319.53|317.53|319.53|317.53|319.36|317.36|12
1728162410000|2024-10-05 21:06:50|319.52|317.52|319.7|317.7|319.74|317.74|319.52|317.52|16
1728162420000|2024-10-05 21:07:00|319.73|317.73|319.72|317.72|319.73|317.73|319.69|317.69|10
1728162430000|2024-10-05 21:07:10|319.71|317.71|319.79|317.79|319.8|317.8|319.68|317.68|10
1728162440000|2024-10-05 21:07:20|319.8|317.8|319.85|317.85|319.85|317.85|319.8|317.8|3
1728162450000|2024-10-05 21:07:30|319.87|317.87|319.76|317.76|319.89|317.89|319.76|317.76|22
1728162460000|2024-10-05 21:07:40|319.77|317.77|319.78|317.78|319.79|317.79|319.77|317.77|10
1728162470000|2024-10-05 21:07:50|319.75|317.75|319.79|317.79|319.8|317.8|319.74|317.74|7
1728162480000|2024-10-05 21:08:00|319.78|317.78|319.7|317.7|319.78|317.78|319.69|317.69|7
1728162490000|2024-10-05 21:08:10|319.69|317.69|319.67|317.67|319.71|317.71|319.65|317.65|13
1728162500000|2024-10-05 21:08:20|319.66|317.66|319.7|317.7|319.7|317.7|319.64|317.64|12
1728162510000|2024-10-05 21:08:30|319.72|317.72|319.7|317.7|319.72|317.72|319.69|317.69|7
1728162520000|2024-10-05 21:08:40|319.72|317.72|319.72|317.72|319.72|317.72|319.72|317.72|1
1728162530000|2024-10-05 21:08:50|319.71|317.71|319.71|317.71|319.71|317.71|319.71|317.71|1
1728162540000|2024-10-05 21:09:00|319.73|317.73|319.73|317.73|319.75|317.75|319.73|317.73|5
1728162550000|2024-10-05 21:09:10|319.74|317.74|319.73|317.73|319.74|317.74|319.73|317.73|4
1728162560000|2024-10-05 21:09:20|319.72|317.72|319.72|317.72|319.73|317.73|319.71|317.71|10
1728162570000|2024-10-05 21:09:30|319.71|317.71|319.72|317.72|319.72|317.72|319.71|317.71|2
1728162580000|2024-10-05 21:09:40|319.7|317.7|319.72|317.72|319.72|317.72|319.7|317.7|2
1728162590000|2024-10-05 21:09:50|319.71|317.71|319.72|317.72|319.72|317.72|319.71|317.71|4
1728162600000|2024-10-05 21:10:00|319.73|317.73|319.73|317.73|319.73|317.73|319.73|317.73|1
1728162610000|2024-10-05 21:10:10|319.75|317.75|319.97|317.97|319.97|317.97|319.75|317.75|10
1728162620000|2024-10-05 21:10:20|319.98|317.98|320|318|320|318|319.98|317.98|3
1728162630000|2024-10-05 21:10:30|320.02|318.02|320.01|318.01|320.09|318.09|320.01|318.01|9
1728162640000|2024-10-05 21:10:40|320.02|318.02|320|318|320.02|318.02|320|318|5
1728162650000|2024-10-05 21:10:50|320.01|318.01|320.02|318.02|320.03|318.03|320.01|318.01|4
1728162660000|2024-10-05 21:11:00|320.03|318.03|320.11|318.11|320.12|318.12|320.03|318.03|10
1728162670000|2024-10-05 21:11:10|320.12|318.12|320.32|318.32|320.33|318.33|320.12|318.12|8
1728162680000|2024-10-05 21:11:20|320.31|318.31|320.29|318.29|320.34|318.34|320.28|318.28|14
1728162690000|2024-10-05 21:11:30|320.3|318.3|320.27|318.27|320.3|318.3|320.24|318.24|4
1728162700000|2024-10-05 21:11:40|320.28|318.28|320.28|318.28|320.29|318.29|320.27|318.27|4
1728162710000|2024-10-05 21:11:50|320.29|318.29|320.31|318.31|320.31|318.31|320.29|318.29|4
1728162720000|2024-10-05 21:12:00|320.28|318.28|320.33|318.33|320.38|318.38|320.28|318.28|12
1728162730000|2024-10-05 21:12:10|320.31|318.31|320.35|318.35|320.35|318.35|320.3|318.3|10
1728162740000|2024-10-05 21:12:20|320.36|318.36|320.36|318.36|320.36|318.36|320.36|318.36|1
1728162750000|2024-10-05 21:12:30|320.33|318.33|320.3|318.3|320.33|318.33|320.29|318.29|3
1728162760000|2024-10-05 21:12:40|320.31|318.31|320.3|318.3|320.31|318.31|320.3|318.3|8
1728162770000|2024-10-05 21:12:50|320.31|318.31|320.35|318.35|320.35|318.35|320.31|318.31|7
1728162780000|2024-10-05 21:13:00|320.37|318.37|320.42|318.42|320.45|318.45|320.37|318.37|7
1728162790000|2024-10-05 21:13:10|320.41|318.41|320.45|318.45|320.45|318.45|320.41|318.41|3
1728162800000|2024-10-05 21:13:20|320.48|318.48|320.5|318.5|320.51|318.51|320.48|318.48|4
1728162810000|2024-10-05 21:13:30|320.51|318.51|320.52|318.52|320.52|318.52|320.51|318.51|2
1728162820000|2024-10-05 21:13:40|320.53|318.53|320.56|318.56|320.56|318.56|320.53|318.53|3
1728162840000|2024-10-05 21:14:00|320.86|318.86|320.86|318.86|320.88|318.88|320.84|318.84|12
1728162850000|2024-10-05 21:14:10|320.9|318.9|320.95|318.95|320.97|318.97|320.89|318.89|13
1728162860000|2024-10-05 21:14:20|320.94|318.94|321.09|319.09|321.12|319.12|320.94|318.94|15
1728162870000|2024-10-05 21:14:30|321.1|319.1|321.06|319.06|321.11|319.11|321.06|319.06|6
1728162880000|2024-10-05 21:14:40|321.05|319.05|321.03|319.03|321.05|319.05|321.03|319.03|2
1728162890000|2024-10-05 21:14:50|320.97|318.97|320.94|318.94|320.97|318.97|320.94|318.94|2
1728162900000|2024-10-05 21:15:00|320.95|318.95|320.83|318.83|320.96|318.96|320.83|318.83|12
1728162910000|2024-10-05 21:15:10|320.84|318.84|320.83|318.83|320.84|318.84|320.83|318.83|2
1728162920000|2024-10-05 21:15:20|320.82|318.82|320.73|318.73|320.82|318.82|320.69|318.69|12
1728162930000|2024-10-05 21:15:30|320.74|318.74|320.75|318.75|320.75|318.75|320.73|318.73|6
1728162940000|2024-10-05 21:15:40|320.76|318.76|320.8|318.8|320.8|318.8|320.76|318.76|4
1728162960000|2024-10-05 21:16:00|320.84|318.84|320.86|318.86|320.86|318.86|320.82|318.82|10
1728162970000|2024-10-05 21:16:10|320.85|318.85|320.82|318.82|320.85|318.85|320.82|318.82|4
1728162980000|2024-10-05 21:16:20|320.83|318.83|320.86|318.86|320.87|318.87|320.83|318.83|8
1728162990000|2024-10-05 21:16:30|320.87|318.87|320.84|318.84|320.89|318.89|320.84|318.84|8
1728163010000|2024-10-05 21:16:50|320.85|318.85|320.85|318.85|320.85|318.85|320.85|318.85|1
1728163020000|2024-10-05 21:17:00|320.82|318.82|320.83|318.83|320.83|318.83|320.82|318.82|2
1728163030000|2024-10-05 21:17:10|320.84|318.84|320.8|318.8|320.84|318.84|320.8|318.8|7
1728163040000|2024-10-05 21:17:20|320.81|318.81|320.81|318.81|320.81|318.81|320.81|318.81|1
1728163050000|2024-10-05 21:17:30|320.83|318.83|320.81|318.81|320.84|318.84|320.81|318.81|5
1728163060000|2024-10-05 21:17:40|320.8|318.8|320.77|318.77|320.8|318.8|320.77|318.77|4
1728163070000|2024-10-05 21:17:50|320.75|318.75|320.58|318.58|320.75|318.75|320.58|318.58|8
1728163080000|2024-10-05 21:18:00|320.59|318.59|320.54|318.54|320.59|318.59|320.54|318.54|6
1728163090000|2024-10-05 21:18:10|320.55|318.55|320.52|318.52|320.55|318.55|320.52|318.52|3
1728163100000|2024-10-05 21:18:20|320.53|318.53|320.65|318.65|320.65|318.65|320.53|318.53|7
1728163110000|2024-10-05 21:18:30|320.66|318.66|320.66|318.66|320.68|318.68|320.66|318.66|4
1728163120000|2024-10-05 21:18:40|320.64|318.64|320.64|318.64|320.65|318.65|320.64|318.64|3
1728163130000|2024-10-05 21:18:50|320.63|318.63|320.67|318.67|320.67|318.67|320.63|318.63|4
1728163140000|2024-10-05 21:19:00|320.68|318.68|320.72|318.72|320.72|318.72|320.67|318.67|4
1728163150000|2024-10-05 21:19:10|320.75|318.75|320.84|318.84|320.88|318.88|320.75|318.75|12
1728163160000|2024-10-05 21:19:20|320.83|318.83|320.83|318.83|320.86|318.86|320.83|318.83|8
1728163170000|2024-10-05 21:19:30|320.86|318.86|320.84|318.84|320.86|318.86|320.83|318.83|7
1728163180000|2024-10-05 21:19:40|320.85|318.85|320.97|318.97|320.98|318.98|320.84|318.84|15
1728163190000|2024-10-05 21:19:50|320.96|318.96|320.96|318.96|321|319|320.95|318.95|12
1728163210000|2024-10-05 21:20:10|320.97|318.97|320.95|318.95|320.97|318.97|320.95|318.95|3
1728163220000|2024-10-05 21:20:20|320.96|318.96|321.03|319.03|321.04|319.04|320.96|318.96|5
1728163230000|2024-10-05 21:20:30|321.04|319.04|321.19|319.19|321.19|319.19|321.04|319.04|9
1728163240000|2024-10-05 21:20:40|321.17|319.17|321.24|319.24|321.26|319.26|321.15|319.15|17
1728163250000|2024-10-05 21:20:50|321.23|319.23|321.21|319.21|321.23|319.23|321.21|319.21|5
1728163260000|2024-10-05 21:21:00|321.2|319.2|321.11|319.11|321.2|319.2|321.11|319.11|6
1728163270000|2024-10-05 21:21:10|321.09|319.09|321.05|319.05|321.09|319.09|321.05|319.05|3
1728163290000|2024-10-05 21:21:30|320.99|318.99|321.03|319.03|321.03|319.03|320.99|318.99|2
1728163300000|2024-10-05 21:21:40|321|319|321|319|321|319|321|319|1
1728163320000|2024-10-05 21:22:00|320.96|318.96|320.97|318.97|320.97|318.97|320.96|318.96|2
1728163330000|2024-10-05 21:22:10|320.99|318.99|321.02|319.02|321.02|319.02|320.99|318.99|6
1728163340000|2024-10-05 21:22:20|321.03|319.03|321.13|319.13|321.14|319.14|321.03|319.03|7
1728163350000|2024-10-05 21:22:30|321.14|319.14|321.14|319.14|321.14|319.14|321.14|319.14|1
1728163360000|2024-10-05 21:22:40|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1728163370000|2024-10-05 21:22:50|321.14|319.14|321.14|319.14|321.14|319.14|321.14|319.14|1
1728163380000|2024-10-05 21:23:00|321.16|319.16|321.26|319.26|321.26|319.26|321.16|319.16|6
1728163390000|2024-10-05 21:23:10|321.25|319.25|321.34|319.34|321.34|319.34|321.25|319.25|5
1728163400000|2024-10-05 21:23:20|321.38|319.38|321.41|319.41|321.41|319.41|321.38|319.38|4
1728163410000|2024-10-05 21:23:30|321.39|319.39|321.43|319.43|321.43|319.43|321.39|319.39|3
1728163420000|2024-10-05 21:23:40|321.42|319.42|321.41|319.41|321.42|319.42|321.41|319.41|2
1728163430000|2024-10-05 21:23:50|321.43|319.43|321.45|319.45|321.45|319.45|321.43|319.43|2
1728163440000|2024-10-05 21:24:00|321.44|319.44|321.41|319.41|321.44|319.44|321.41|319.41|3
1728163450000|2024-10-05 21:24:10|321.32|319.32|321.33|319.33|321.35|319.35|321.32|319.32|4
1728163460000|2024-10-05 21:24:20|321.3|319.3|321.3|319.3|321.3|319.3|321.3|319.3|1
1728163480000|2024-10-05 21:24:40|321.31|319.31|321.32|319.32|321.32|319.32|321.31|319.31|2
1728163490000|2024-10-05 21:24:50|321.33|319.33|321.33|319.33|321.33|319.33|321.33|319.33|1
1728163500000|2024-10-05 21:25:00|321.34|319.34|321.19|319.19|321.34|319.34|321.19|319.19|5
1728163510000|2024-10-05 21:25:10|321.2|319.2|321.22|319.22|321.22|319.22|321.2|319.2|2
1728163520000|2024-10-05 21:25:20|321.23|319.23|321.23|319.23|321.23|319.23|321.23|319.23|1
1728163530000|2024-10-05 21:25:30|321.24|319.24|321.24|319.24|321.24|319.24|321.23|319.23|3
1728163540000|2024-10-05 21:25:40|321.25|319.25|321.25|319.25|321.25|319.25|321.25|319.25|1
1728163590000|2024-10-05 21:26:30|321.23|319.23|321.22|319.22|321.23|319.23|321.22|319.22|2
1728163620000|2024-10-05 21:27:00|321.2|319.2|321.15|319.15|321.2|319.2|321.15|319.15|5
1728163630000|2024-10-05 21:27:10|321.18|319.18|321.18|319.18|321.2|319.2|321.17|319.17|4
1728163640000|2024-10-05 21:27:20|321.19|319.19|321.21|319.21|321.21|319.21|321.19|319.19|2
1728163650000|2024-10-05 21:27:30|321.2|319.2|321.21|319.21|321.21|319.21|321.2|319.2|2
1728163710000|2024-10-05 21:28:30|321.2|319.2|321.22|319.22|321.22|319.22|321.2|319.2|3
1728163730000|2024-10-05 21:28:50|321.23|319.23|321.23|319.23|321.23|319.23|321.23|319.23|1
1728163800000|2024-10-05 21:30:00|321.22|319.22|321.22|319.22|321.22|319.22|321.22|319.22|1
1728163830000|2024-10-05 21:30:30|321.23|319.23|321.23|319.23|321.23|319.23|321.23|319.23|1
1728163840000|2024-10-05 21:30:40|321.21|319.21|321.16|319.16|321.21|319.21|321.16|319.16|4
1728163850000|2024-10-05 21:30:50|321.15|319.15|321.11|319.11|321.15|319.15|321.11|319.11|5
1728163860000|2024-10-05 21:31:00|321.1|319.1|321.12|319.12|321.14|319.14|321.1|319.1|7
1728163870000|2024-10-05 21:31:10|321.13|319.13|321.13|319.13|321.13|319.13|321.13|319.13|1
1728163880000|2024-10-05 21:31:20|321.14|319.14|321.14|319.14|321.14|319.14|321.14|319.14|1
1728163900000|2024-10-05 21:31:40|321.16|319.16|321.21|319.21|321.21|319.21|321.14|319.14|7
1728163910000|2024-10-05 21:31:50|321.23|319.23|321.31|319.31|321.31|319.31|321.23|319.23|3
1728163920000|2024-10-05 21:32:00|321.32|319.32|321.33|319.33|321.33|319.33|321.32|319.32|2
1728163940000|2024-10-05 21:32:20|321.34|319.34|321.42|319.42|321.43|319.43|321.34|319.34|6
1728163950000|2024-10-05 21:32:30|321.41|319.41|321.43|319.43|321.43|319.43|321.41|319.41|3
1728163970000|2024-10-05 21:32:50|321.44|319.44|321.44|319.44|321.44|319.44|321.44|319.44|1
1728163980000|2024-10-05 21:33:00|321.45|319.45|321.45|319.45|321.46|319.46|321.45|319.45|3
1728163990000|2024-10-05 21:33:10|321.46|319.46|321.44|319.44|321.46|319.46|321.44|319.44|2
1728164020000|2024-10-05 21:33:40|321.43|319.43|321.41|319.41|321.44|319.44|321.41|319.41|5
1728164040000|2024-10-05 21:34:00|321.42|319.42|321.42|319.42|321.42|319.42|321.42|319.42|1
1728164050000|2024-10-05 21:34:10|321.4|319.4|321.37|319.37|321.4|319.4|321.37|319.37|4
1728164060000|2024-10-05 21:34:20|321.38|319.38|321.38|319.38|321.38|319.38|321.38|319.38|1
1728164090000|2024-10-05 21:34:50|321.39|319.39|321.42|319.42|321.42|319.42|321.39|319.39|3
1728164100000|2024-10-05 21:35:00|321.43|319.43|321.43|319.43|321.43|319.43|321.43|319.43|1
1728164120000|2024-10-05 21:35:20|321.42|319.42|321.4|319.4|321.42|319.42|321.4|319.4|3
1728164130000|2024-10-05 21:35:30|321.42|319.42|321.42|319.42|321.42|319.42|321.42|319.42|1
1728164140000|2024-10-05 21:35:40|321.4|319.4|321.39|319.39|321.41|319.41|321.38|319.38|6
1728164150000|2024-10-05 21:35:50|321.38|319.38|321.4|319.4|321.4|319.4|321.38|319.38|5
1728164160000|2024-10-05 21:36:00|321.38|319.38|321.41|319.41|321.41|319.41|321.38|319.38|4
1728164170000|2024-10-05 21:36:10|321.38|319.38|321.41|319.41|321.41|319.41|321.38|319.38|2
1728164180000|2024-10-05 21:36:20|321.45|319.45|321.44|319.44|321.45|319.45|321.44|319.44|2
1728164220000|2024-10-05 21:37:00|321.42|319.42|321.4|319.4|321.42|319.42|321.4|319.4|5
1728164230000|2024-10-05 21:37:10|321.38|319.38|321.39|319.39|321.39|319.39|321.38|319.38|2
1728164250000|2024-10-05 21:37:30|321.4|319.4|321.4|319.4|321.4|319.4|321.4|319.4|1
1728164260000|2024-10-05 21:37:40|321.41|319.41|321.41|319.41|321.41|319.41|321.41|319.41|1
1728164280000|2024-10-05 21:38:00|321.38|319.38|321.42|319.42|321.42|319.42|321.38|319.38|2
1728164290000|2024-10-05 21:38:10|321.4|319.4|321.42|319.42|321.42|319.42|321.4|319.4|2
1728164320000|2024-10-05 21:38:40|321.38|319.38|321.41|319.41|321.41|319.41|321.38|319.38|2
1728164330000|2024-10-05 21:38:50|321.42|319.42|321.42|319.42|321.42|319.42|321.42|319.42|1
1728164340000|2024-10-05 21:39:00|321.4|319.4|321.41|319.41|321.41|319.41|321.37|319.37|3
1728164350000|2024-10-05 21:39:10|321.44|319.44|321.43|319.43|321.44|319.44|321.43|319.43|2
1728164360000|2024-10-05 21:39:20|321.42|319.42|321.42|319.42|321.42|319.42|321.42|319.42|1
1728164370000|2024-10-05 21:39:30|321.39|319.39|321.42|319.42|321.42|319.42|321.39|319.39|2
1728164380000|2024-10-05 21:39:40|321.39|319.39|321.43|319.43|321.43|319.43|321.39|319.39|2
1728164390000|2024-10-05 21:39:50|321.39|319.39|321.43|319.43|321.43|319.43|321.39|319.39|4
1728164400000|2024-10-05 21:40:00|321.51|319.51|321.49|319.49|321.52|319.52|321.49|319.49|7
1728164410000|2024-10-05 21:40:10|321.5|319.5|321.47|319.47|321.5|319.5|321.47|319.47|4
1728164420000|2024-10-05 21:40:20|321.46|319.46|321.46|319.46|321.46|319.46|321.46|319.46|1
1728164430000|2024-10-05 21:40:30|321.47|319.47|321.47|319.47|321.47|319.47|321.47|319.47|1
1728164450000|2024-10-05 21:40:50|321.48|319.48|321.48|319.48|321.48|319.48|321.48|319.48|1
1728164460000|2024-10-05 21:41:00|321.47|319.47|321.47|319.47|321.47|319.47|321.47|319.47|1
1728164470000|2024-10-05 21:41:10|321.45|319.45|321.47|319.47|321.47|319.47|321.45|319.45|2
1728164480000|2024-10-05 21:41:20|321.5|319.5|321.53|319.53|321.53|319.53|321.5|319.5|5
1728164490000|2024-10-05 21:41:30|321.54|319.54|321.54|319.54|321.54|319.54|321.54|319.54|1
1728164520000|2024-10-05 21:42:00|321.55|319.55|321.55|319.55|321.55|319.55|321.55|319.55|1
1728164540000|2024-10-05 21:42:20|321.54|319.54|321.56|319.56|321.56|319.56|321.54|319.54|4
1728164550000|2024-10-05 21:42:30|321.54|319.54|321.57|319.57|321.57|319.57|321.54|319.54|4
1728164560000|2024-10-05 21:42:40|321.54|319.54|321.54|319.54|321.57|319.57|321.54|319.54|3
1728164570000|2024-10-05 21:42:50|321.55|319.55|321.55|319.55|321.55|319.55|321.55|319.55|1
1728164580000|2024-10-05 21:43:00|321.54|319.54|321.56|319.56|321.56|319.56|321.54|319.54|4
1728164600000|2024-10-05 21:43:20|321.54|319.54|321.57|319.57|321.57|319.57|321.54|319.54|4
1728164610000|2024-10-05 21:43:30|321.54|319.54|321.49|319.49|321.57|319.57|321.49|319.49|5
1728164630000|2024-10-05 21:43:50|321.5|319.5|321.54|319.54|321.54|319.54|321.5|319.5|6
1728164650000|2024-10-05 21:44:10|321.53|319.53|321.53|319.53|321.53|319.53|321.53|319.53|1
1728164660000|2024-10-05 21:44:20|321.54|319.54|321.51|319.51|321.54|319.54|321.51|319.51|3
1728164680000|2024-10-05 21:44:40|321.52|319.52|321.52|319.52|321.52|319.52|321.52|319.52|1
1728164720000|2024-10-05 21:45:20|321.53|319.53|321.53|319.53|321.53|319.53|321.53|319.53|1
1728164740000|2024-10-05 21:45:40|321.52|319.52|321.55|319.55|321.55|319.55|321.52|319.52|3
1728164770000|2024-10-05 21:46:10|321.54|319.54|321.54|319.54|321.54|319.54|321.54|319.54|1
1728164820000|2024-10-05 21:47:00|321.55|319.55|321.55|319.55|321.55|319.55|321.54|319.54|3
1728164850000|2024-10-05 21:47:30|321.54|319.54|321.54|319.54|321.54|319.54|321.54|319.54|1
1728164880000|2024-10-05 21:48:00|321.53|319.53|321.53|319.53|321.53|319.53|321.53|319.53|1
1728164900000|2024-10-05 21:48:20|321.52|319.52|321.46|319.46|321.52|319.52|321.46|319.46|6
1728164940000|2024-10-05 21:49:00|321.44|319.44|321.45|319.45|321.45|319.45|321.44|319.44|2
1728164950000|2024-10-05 21:49:10|321.44|319.44|321.44|319.44|321.44|319.44|321.43|319.43|3
1728164980000|2024-10-05 21:49:40|321.43|319.43|321.43|319.43|321.43|319.43|321.43|319.43|1
1728165000000|2024-10-05 21:50:00|321.42|319.42|321.42|319.42|321.42|319.42|321.42|319.42|1
1728165050000|2024-10-05 21:50:50|321.41|319.41|321.39|319.39|321.41|319.41|321.39|319.39|2
1728165060000|2024-10-05 21:51:00|321.37|319.37|321.34|319.34|321.39|319.39|321.34|319.34|6
1728165190000|2024-10-05 21:53:10|321.31|319.31|321.18|319.18|321.32|319.32|321.18|319.18|6
1728165220000|2024-10-05 21:53:40|321.14|319.14|321.14|319.14|321.14|319.14|321.14|319.14|1
1728165230000|2024-10-05 21:53:50|321.13|319.13|321.14|319.14|321.14|319.14|321.13|319.13|2
1728165250000|2024-10-05 21:54:10|321.13|319.13|321.13|319.13|321.14|319.14|321.13|319.13|3
1728165260000|2024-10-05 21:54:20|321.11|319.11|321.12|319.12|321.12|319.12|321.11|319.11|2
1728165290000|2024-10-05 21:54:50|321.11|319.11|321.02|319.02|321.11|319.11|321.02|319.02|5
1728165300000|2024-10-05 21:55:00|320.99|318.99|320.96|318.96|320.99|318.99|320.96|318.96|3
1728165310000|2024-10-05 21:55:10|320.98|318.98|320.96|318.96|320.98|318.98|320.96|318.96|2
1728165320000|2024-10-05 21:55:20|320.99|318.99|320.96|318.96|320.99|318.99|320.96|318.96|6
1728165330000|2024-10-05 21:55:30|320.97|318.97|320.98|318.98|320.98|318.98|320.97|318.97|2
1728165340000|2024-10-05 21:55:40|320.97|318.97|320.97|318.97|320.97|318.97|320.97|318.97|1
1728165350000|2024-10-05 21:55:50|320.96|318.96|320.96|318.96|320.96|318.96|320.96|318.96|1
1728165360000|2024-10-05 21:56:00|320.95|318.95|320.95|318.95|320.95|318.95|320.95|318.95|1
1728165370000|2024-10-05 21:56:10|320.93|318.93|320.94|318.94|320.94|318.94|320.93|318.93|2
1728165380000|2024-10-05 21:56:20|320.92|318.92|320.91|318.91|320.92|318.92|320.91|318.91|2
1728165390000|2024-10-05 21:56:30|320.9|318.9|320.83|318.83|320.9|318.9|320.82|318.82|7
1728165400000|2024-10-05 21:56:40|320.82|318.82|320.82|318.82|320.82|318.82|320.82|318.82|1
1728165410000|2024-10-05 21:56:50|320.81|318.81|320.81|318.81|320.81|318.81|320.81|318.81|1
1728165420000|2024-10-05 21:57:00|320.78|318.78|320.71|318.71|320.78|318.78|320.71|318.71|7
1728165430000|2024-10-05 21:57:10|320.7|318.7|320.69|318.69|320.71|318.71|320.69|318.69|6
1728165440000|2024-10-05 21:57:20|320.6|318.6|320.6|318.6|320.61|318.61|320.59|318.59|5
1728165460000|2024-10-05 21:57:40|320.58|318.58|320.46|318.46|320.58|318.58|320.46|318.46|3
1728165470000|2024-10-05 21:57:50|320.45|318.45|320.43|318.43|320.45|318.45|320.43|318.43|3
1728165480000|2024-10-05 21:58:00|320.42|318.42|320.45|318.45|320.45|318.45|320.42|318.42|3
1728165490000|2024-10-05 21:58:10|320.46|318.46|320.46|318.46|320.46|318.46|320.46|318.46|1
1728165500000|2024-10-05 21:58:20|320.45|318.45|320.55|318.55|320.55|318.55|320.45|318.45|4
1728165510000|2024-10-05 21:58:30|320.56|318.56|320.65|318.65|320.66|318.66|320.56|318.56|9
1728165520000|2024-10-05 21:58:40|320.66|318.66|320.72|318.72|320.72|318.72|320.66|318.66|5
1728165530000|2024-10-05 21:58:50|320.73|318.73|320.73|318.73|320.73|318.73|320.73|318.73|1
1728165550000|2024-10-05 21:59:10|320.74|318.74|320.74|318.74|320.74|318.74|320.74|318.74|1
1728165560000|2024-10-05 21:59:20|320.72|318.72|320.71|318.71|320.72|318.72|320.7|318.7|4
1728165580000|2024-10-05 21:59:40|320.7|318.7|320.7|318.7|320.7|318.7|320.7|318.7|1
1728165590000|2024-10-05 21:59:50|320.69|318.69|320.67|318.67|320.69|318.69|320.67|318.67|3
1728165600000|2024-10-05 22:00:00|320.7|318.7|320.74|318.74|320.75|318.75|320.7|318.7|4
1728165610000|2024-10-05 22:00:10|320.73|318.73|320.62|318.62|320.74|318.74|320.62|318.62|11
1728165620000|2024-10-05 22:00:20|320.67|318.67|320.73|318.73|320.73|318.73|320.67|318.67|3
1728165630000|2024-10-05 22:00:30|320.74|318.74|320.76|318.76|320.77|318.77|320.74|318.74|6
1728165640000|2024-10-05 22:00:40|320.77|318.77|320.76|318.76|320.78|318.78|320.76|318.76|4
1728165650000|2024-10-05 22:00:50|320.77|318.77|320.77|318.77|320.77|318.77|320.76|318.76|3
1728165680000|2024-10-05 22:01:20|320.78|318.78|320.96|318.96|320.96|318.96|320.78|318.78|8
1728165690000|2024-10-05 22:01:30|320.95|318.95|320.95|318.95|320.95|318.95|320.94|318.94|5
1728165700000|2024-10-05 22:01:40|320.96|318.96|320.96|318.96|320.96|318.96|320.96|318.96|1
1728165730000|2024-10-05 22:02:10|320.98|318.98|321.02|319.02|321.02|319.02|320.96|318.96|7
1728165740000|2024-10-05 22:02:20|321.03|319.03|321.03|319.03|321.03|319.03|321.03|319.03|1
1728165750000|2024-10-05 22:02:30|321.06|319.06|321.21|319.21|321.27|319.27|321.05|319.05|18
1728165760000|2024-10-05 22:02:40|321.24|319.24|321.29|319.29|321.29|319.29|321.24|319.24|7
1728165770000|2024-10-05 22:02:50|321.28|319.28|321.21|319.21|321.29|319.29|321.21|319.21|4
1728165780000|2024-10-05 22:03:00|321.25|319.25|321.23|319.23|321.26|319.26|321.21|319.21|8
1728165790000|2024-10-05 22:03:10|321.22|319.22|321.15|319.15|321.22|319.22|321.15|319.15|7
1728165800000|2024-10-05 22:03:20|321.12|319.12|321.15|319.15|321.15|319.15|321.12|319.12|3
1728165810000|2024-10-05 22:03:30|321.16|319.16|321.23|319.23|321.23|319.23|321.15|319.15|8
1728165820000|2024-10-05 22:03:40|321.2|319.2|321.16|319.16|321.22|319.22|321.16|319.16|4
1728165830000|2024-10-05 22:03:50|321.18|319.18|321.3|319.3|321.3|319.3|321.18|319.18|4
1728165840000|2024-10-05 22:04:00|321.29|319.29|321.25|319.25|321.29|319.29|321.24|319.24|9
1728165850000|2024-10-05 22:04:10|321.19|319.19|321.2|319.2|321.21|319.21|321.19|319.19|5
1728165860000|2024-10-05 22:04:20|321.19|319.19|321.18|319.18|321.19|319.19|321.18|319.18|2
1728165870000|2024-10-05 22:04:30|321.21|319.21|321.2|319.2|321.21|319.21|321.2|319.2|2
1728165880000|2024-10-05 22:04:40|321.21|319.21|321.27|319.27|321.27|319.27|321.2|319.2|5
1728165890000|2024-10-05 22:04:50|321.28|319.28|321.42|319.42|321.42|319.42|321.28|319.28|5
1728165900000|2024-10-05 22:05:00|321.43|319.43|321.41|319.41|321.43|319.43|321.38|319.38|6
1728165910000|2024-10-05 22:05:10|321.43|319.43|321.41|319.41|321.43|319.43|321.41|319.41|2
1728165920000|2024-10-05 22:05:20|321.39|319.39|321.44|319.44|321.44|319.44|321.39|319.39|7
1728165930000|2024-10-05 22:05:30|321.45|319.45|321.46|319.46|321.46|319.46|321.45|319.45|2
1728165940000|2024-10-05 22:05:40|321.44|319.44|321.43|319.43|321.44|319.44|321.43|319.43|2
1728165950000|2024-10-05 22:05:50|321.45|319.45|321.46|319.46|321.46|319.46|321.45|319.45|2
1728165960000|2024-10-05 22:06:00|321.49|319.49|321.5|319.5|321.5|319.5|321.49|319.49|2
1728165970000|2024-10-05 22:06:10|321.51|319.51|321.49|319.49|321.52|319.52|321.48|319.48|6
1728165990000|2024-10-05 22:06:30|321.46|319.46|321.43|319.43|321.46|319.46|321.43|319.43|2
1728166000000|2024-10-05 22:06:40|321.45|319.45|321.46|319.46|321.46|319.46|321.45|319.45|2
1728166010000|2024-10-05 22:06:50|321.47|319.47|321.47|319.47|321.47|319.47|321.47|319.47|1
1728166050000|2024-10-05 22:07:30|321.49|319.49|321.47|319.47|321.49|319.49|321.47|319.47|2
1728166060000|2024-10-05 22:07:40|321.49|319.49|321.49|319.49|321.49|319.49|321.47|319.47|3
1728166070000|2024-10-05 22:07:50|321.47|319.47|321.47|319.47|321.47|319.47|321.47|319.47|1
1728166090000|2024-10-05 22:08:10|321.46|319.46|321.47|319.47|321.47|319.47|321.46|319.46|2
1728166100000|2024-10-05 22:08:20|321.49|319.49|321.5|319.5|321.5|319.5|321.49|319.49|2
1728166110000|2024-10-05 22:08:30|321.51|319.51|321.69|319.69|321.69|319.69|321.51|319.51|6
1728166120000|2024-10-05 22:08:40|321.76|319.76|321.74|319.74|321.79|319.79|321.74|319.74|6
1728166130000|2024-10-05 22:08:50|321.76|319.76|321.76|319.76|321.76|319.76|321.76|319.76|1
1728166140000|2024-10-05 22:09:00|321.75|319.75|321.76|319.76|321.76|319.76|321.75|319.75|2
1728166150000|2024-10-05 22:09:10|321.77|319.77|321.75|319.75|321.78|319.78|321.75|319.75|5
1728166160000|2024-10-05 22:09:20|321.74|319.74|321.67|319.67|321.74|319.74|321.67|319.67|4
1728166170000|2024-10-05 22:09:30|321.7|319.7|321.73|319.73|321.73|319.73|321.7|319.7|3
1728166180000|2024-10-05 22:09:40|321.74|319.74|321.75|319.75|321.75|319.75|321.74|319.74|2
1728166190000|2024-10-05 22:09:50|321.76|319.76|321.76|319.76|321.76|319.76|321.76|319.76|1
1728166200000|2024-10-05 22:10:00|321.73|319.73|321.39|319.39|321.73|319.73|321.39|319.39|14
1728166210000|2024-10-05 22:10:10|321.4|319.4|321.39|319.39|321.4|319.4|321.39|319.39|2
1728166220000|2024-10-05 22:10:20|321.43|319.43|321.56|319.56|321.56|319.56|321.43|319.43|10
1728166230000|2024-10-05 22:10:30|321.57|319.57|321.57|319.57|321.59|319.59|321.57|319.57|3
1728166250000|2024-10-05 22:10:50|321.58|319.58|321.6|319.6|321.6|319.6|321.57|319.57|4
1728166280000|2024-10-05 22:11:20|321.59|319.59|321.58|319.58|321.59|319.59|321.55|319.55|4
1728166290000|2024-10-05 22:11:30|321.57|319.57|321.57|319.57|321.57|319.57|321.57|319.57|1
1728166300000|2024-10-05 22:11:40|321.54|319.54|321.54|319.54|321.54|319.54|321.54|319.54|1
1728166310000|2024-10-05 22:11:50|321.58|319.58|321.64|319.64|321.66|319.66|321.58|319.58|6
1728166320000|2024-10-05 22:12:00|321.63|319.63|321.63|319.63|321.63|319.63|321.63|319.63|1
1728166330000|2024-10-05 22:12:10|321.64|319.64|321.64|319.64|321.64|319.64|321.64|319.64|1
1728166340000|2024-10-05 22:12:20|321.62|319.62|321.61|319.61|321.62|319.62|321.6|319.6|3
1728166350000|2024-10-05 22:12:30|321.62|319.62|321.69|319.69|321.69|319.69|321.62|319.62|5
1728166360000|2024-10-05 22:12:40|321.68|319.68|321.68|319.68|321.68|319.68|321.67|319.67|3
1728166380000|2024-10-05 22:13:00|321.69|319.69|321.7|319.7|321.7|319.7|321.69|319.69|4
1728166390000|2024-10-05 22:13:10|321.72|319.72|321.75|319.75|321.75|319.75|321.72|319.72|3
1728166400000|2024-10-05 22:13:20|321.76|319.76|321.76|319.76|321.76|319.76|321.75|319.75|3
1728166410000|2024-10-05 22:13:30|321.77|319.77|321.76|319.76|321.77|319.77|321.76|319.76|4
1728166420000|2024-10-05 22:13:40|321.77|319.77|321.73|319.73|321.77|319.77|321.73|319.73|5
1728166430000|2024-10-05 22:13:50|321.7|319.7|321.64|319.64|321.7|319.7|321.64|319.64|4
1728166440000|2024-10-05 22:14:00|321.65|319.65|321.67|319.67|321.67|319.67|321.65|319.65|2
1728166450000|2024-10-05 22:14:10|321.66|319.66|321.65|319.65|321.66|319.66|321.65|319.65|2
1728166460000|2024-10-05 22:14:20|321.62|319.62|321.58|319.58|321.62|319.62|321.58|319.58|3
1728166470000|2024-10-05 22:14:30|321.59|319.59|321.61|319.61|321.62|319.62|321.59|319.59|6
1728166480000|2024-10-05 22:14:40|321.62|319.62|321.63|319.63|321.64|319.64|321.62|319.62|4
1728166490000|2024-10-05 22:14:50|321.62|319.62|321.61|319.61|321.62|319.62|321.61|319.61|4
1728166500000|2024-10-05 22:15:00|321.6|319.6|321.57|319.57|321.6|319.6|321.57|319.57|2
1728166510000|2024-10-05 22:15:10|321.56|319.56|321.49|319.49|321.56|319.56|321.48|319.48|8
1728166520000|2024-10-05 22:15:20|321.51|319.51|321.56|319.56|321.56|319.56|321.51|319.51|7
1728166530000|2024-10-05 22:15:30|321.57|319.57|321.56|319.56|321.57|319.57|321.56|319.56|2
1728166540000|2024-10-05 22:15:40|321.57|319.57|321.56|319.56|321.57|319.57|321.56|319.56|2
1728166550000|2024-10-05 22:15:50|321.57|319.57|321.57|319.57|321.57|319.57|321.57|319.57|1
1728166560000|2024-10-05 22:16:00|321.58|319.58|321.65|319.65|321.65|319.65|321.58|319.58|5
1728166580000|2024-10-05 22:16:20|321.64|319.64|321.33|319.33|321.64|319.64|321.28|319.28|10
1728166590000|2024-10-05 22:16:30|321.34|319.34|321.35|319.35|321.35|319.35|321.34|319.34|2
1728166600000|2024-10-05 22:16:40|321.36|319.36|321.47|319.47|321.49|319.49|321.36|319.36|8
1728166610000|2024-10-05 22:16:50|321.46|319.46|321.45|319.45|321.46|319.46|321.45|319.45|2
1728166630000|2024-10-05 22:17:10|321.46|319.46|321.51|319.51|321.51|319.51|321.46|319.46|5
1728166640000|2024-10-05 22:17:20|321.52|319.52|321.52|319.52|321.52|319.52|321.52|319.52|1
1728166650000|2024-10-05 22:17:30|321.53|319.53|321.53|319.53|321.53|319.53|321.53|319.53|1
1728166660000|2024-10-05 22:17:40|321.54|319.54|321.54|319.54|321.54|319.54|321.54|319.54|1
1728166670000|2024-10-05 22:17:50|321.55|319.55|321.57|319.57|321.57|319.57|321.55|319.55|3
1728166680000|2024-10-05 22:18:00|321.59|319.59|321.65|319.65|321.65|319.65|321.59|319.59|4
1728166690000|2024-10-05 22:18:10|321.66|319.66|321.66|319.66|321.66|319.66|321.66|319.66|1
1728166710000|2024-10-05 22:18:30|321.67|319.67|321.67|319.67|321.68|319.68|321.67|319.67|3
1728166720000|2024-10-05 22:18:40|321.66|319.66|321.67|319.67|321.67|319.67|321.64|319.64|4
1728166730000|2024-10-05 22:18:50|321.68|319.68|321.69|319.69|321.69|319.69|321.68|319.68|2
1728166740000|2024-10-05 22:19:00|321.71|319.71|321.84|319.84|321.84|319.84|321.71|319.71|8
1728166750000|2024-10-05 22:19:10|321.83|319.83|321.86|319.86|321.88|319.88|321.83|319.83|10
1728166760000|2024-10-05 22:19:20|321.85|319.85|321.86|319.86|321.86|319.86|321.85|319.85|2
1728166770000|2024-10-05 22:19:30|321.89|319.89|321.9|319.9|321.9|319.9|321.89|319.89|2
1728166780000|2024-10-05 22:19:40|321.87|319.87|321.86|319.86|321.88|319.88|321.86|319.86|3
1728166790000|2024-10-05 22:19:50|321.87|319.87|321.86|319.86|321.87|319.87|321.86|319.86|4
1728166810000|2024-10-05 22:20:10|321.89|319.89|321.86|319.86|321.89|319.89|321.86|319.86|2
1728166830000|2024-10-05 22:20:30|321.83|319.83|321.82|319.82|321.83|319.83|321.82|319.82|2
1728166840000|2024-10-05 22:20:40|321.81|319.81|321.82|319.82|321.82|319.82|321.8|319.8|3
1728166860000|2024-10-05 22:21:00|321.83|319.83|321.83|319.83|321.83|319.83|321.83|319.83|1
1728166880000|2024-10-05 22:21:20|321.82|319.82|321.82|319.82|321.82|319.82|321.82|319.82|1
1728166910000|2024-10-05 22:21:50|321.83|319.83|321.82|319.82|321.83|319.83|321.82|319.82|6
1728166920000|2024-10-05 22:22:00|321.83|319.83|321.83|319.83|321.83|319.83|321.83|319.83|1
1728166940000|2024-10-05 22:22:20|321.85|319.85|321.9|319.9|321.91|319.91|321.85|319.85|8
1728166950000|2024-10-05 22:22:30|321.88|319.88|321.89|319.89|321.89|319.89|321.83|319.83|6
1728166960000|2024-10-05 22:22:40|321.9|319.9|321.91|319.91|321.91|319.91|321.89|319.89|4
1728166970000|2024-10-05 22:22:50|321.93|319.93|321.91|319.91|321.93|319.93|321.91|319.91|2
1728166980000|2024-10-05 22:23:00|321.9|319.9|321.89|319.89|321.9|319.9|321.89|319.89|4
1728166990000|2024-10-05 22:23:10|321.91|319.91|321.91|319.91|321.91|319.91|321.91|319.91|1
1728167000000|2024-10-05 22:23:20|321.93|319.93|321.97|319.97|321.98|319.98|321.93|319.93|6
1728167010000|2024-10-05 22:23:30|321.98|319.98|322.19|320.19|322.19|320.19|321.98|319.98|4
1728167020000|2024-10-05 22:23:40|322.21|320.21|322.25|320.25|322.26|320.26|322.21|320.21|8
1728167030000|2024-10-05 22:23:50|322.22|320.22|322.2|320.2|322.22|320.22|322.2|320.2|2
1728167040000|2024-10-05 22:24:00|322.22|320.22|322.23|320.23|322.23|320.23|322.21|320.21|4
1728167050000|2024-10-05 22:24:10|322.22|320.22|322.22|320.22|322.22|320.22|322.22|320.22|1
1728167060000|2024-10-05 22:24:20|322.23|320.23|322.22|320.22|322.23|320.23|322.22|320.22|6
1728167070000|2024-10-05 22:24:30|322.23|320.23|322.19|320.19|322.23|320.23|322.19|320.19|3
1728167080000|2024-10-05 22:24:40|322.18|320.18|322.16|320.16|322.19|320.19|322.16|320.16|5
1728167090000|2024-10-05 22:24:50|322.09|320.09|322.1|320.1|322.1|320.1|322.09|320.09|2
1728167100000|2024-10-05 22:25:00|322.07|320.07|321.94|319.94|322.07|320.07|321.94|319.94|6
1728167110000|2024-10-05 22:25:10|321.95|319.95|321.95|319.95|321.96|319.96|321.95|319.95|5
1728167120000|2024-10-05 22:25:20|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1728167130000|2024-10-05 22:25:30|321.93|319.93|321.81|319.81|321.93|319.93|321.81|319.81|3
1728167140000|2024-10-05 22:25:40|321.8|319.8|321.86|319.86|321.86|319.86|321.8|319.8|5
1728167150000|2024-10-05 22:25:50|321.87|319.87|321.88|319.88|321.88|319.88|321.87|319.87|2
1728167160000|2024-10-05 22:26:00|321.89|319.89|321.87|319.87|321.89|319.89|321.87|319.87|2
1728167170000|2024-10-05 22:26:10|321.88|319.88|321.9|319.9|321.91|319.91|321.88|319.88|4
1728167180000|2024-10-05 22:26:20|321.91|319.91|321.84|319.84|321.91|319.91|321.84|319.84|6
1728167210000|2024-10-05 22:26:50|321.8|319.8|321.76|319.76|321.8|319.8|321.73|319.73|4
1728167220000|2024-10-05 22:27:00|321.77|319.77|321.74|319.74|321.77|319.77|321.74|319.74|11
1728167230000|2024-10-05 22:27:10|321.72|319.72|321.69|319.69|321.72|319.72|321.69|319.69|5
1728167240000|2024-10-05 22:27:20|321.71|319.71|321.69|319.69|321.71|319.71|321.69|319.69|2
1728167250000|2024-10-05 22:27:30|321.68|319.68|321.7|319.7|321.7|319.7|321.68|319.68|5
1728167260000|2024-10-05 22:27:40|321.72|319.72|321.72|319.72|321.72|319.72|321.71|319.71|3
1728167270000|2024-10-05 22:27:50|321.73|319.73|321.76|319.76|321.76|319.76|321.73|319.73|3
1728167280000|2024-10-05 22:28:00|321.75|319.75|321.76|319.76|321.76|319.76|321.73|319.73|8
1728167290000|2024-10-05 22:28:10|321.75|319.75|321.76|319.76|321.76|319.76|321.75|319.75|2
1728167300000|2024-10-05 22:28:20|321.74|319.74|321.76|319.76|321.76|319.76|321.74|319.74|2
1728167310000|2024-10-05 22:28:30|321.77|319.77|321.75|319.75|321.77|319.77|321.75|319.75|2
1728167320000|2024-10-05 22:28:40|321.77|319.77|321.77|319.77|321.77|319.77|321.77|319.77|1
1728167330000|2024-10-05 22:28:50|321.75|319.75|321.75|319.75|321.75|319.75|321.75|319.75|1
1728167340000|2024-10-05 22:29:00|321.71|319.71|321.67|319.67|321.73|319.73|321.67|319.67|5
1728167350000|2024-10-05 22:29:10|321.68|319.68|321.69|319.69|321.69|319.69|321.68|319.68|2
1728167360000|2024-10-05 22:29:20|321.68|319.68|321.69|319.69|321.69|319.69|321.68|319.68|2
1728167370000|2024-10-05 22:29:30|321.68|319.68|321.69|319.69|321.69|319.69|321.68|319.68|2
1728167380000|2024-10-05 22:29:40|321.7|319.7|321.71|319.71|321.71|319.71|321.7|319.7|6
1728167390000|2024-10-05 22:29:50|321.72|319.72|321.71|319.71|321.72|319.72|321.71|319.71|2
1728167400000|2024-10-05 22:30:00|321.72|319.72|321.77|319.77|321.78|319.78|321.72|319.72|13
1728167410000|2024-10-05 22:30:10|321.78|319.78|321.84|319.84|321.84|319.84|321.78|319.78|9
1728167420000|2024-10-05 22:30:20|321.85|319.85|321.85|319.85|321.86|319.86|321.84|319.84|4
1728167430000|2024-10-05 22:30:30|321.86|319.86|321.88|319.88|321.92|319.92|321.86|319.86|5
1728167440000|2024-10-05 22:30:40|321.85|319.85|321.86|319.86|321.87|319.87|321.85|319.85|6
1728167450000|2024-10-05 22:30:50|321.78|319.78|321.81|319.81|321.81|319.81|321.78|319.78|6
1728167460000|2024-10-05 22:31:00|321.83|319.83|321.87|319.87|321.87|319.87|321.83|319.83|4
1728167470000|2024-10-05 22:31:10|321.86|319.86|321.82|319.82|321.86|319.86|321.82|319.82|3
1728167490000|2024-10-05 22:31:30|321.8|319.8|321.81|319.81|321.81|319.81|321.8|319.8|2
1728167500000|2024-10-05 22:31:40|321.8|319.8|321.75|319.75|321.8|319.8|321.75|319.75|8
1728167510000|2024-10-05 22:31:50|321.74|319.74|321.71|319.71|321.74|319.74|321.71|319.71|3
1728167520000|2024-10-05 22:32:00|321.72|319.72|321.91|319.91|321.93|319.93|321.72|319.72|16
1728167530000|2024-10-05 22:32:10|321.92|319.92|321.95|319.95|321.95|319.95|321.92|319.92|3
1728167540000|2024-10-05 22:32:20|321.96|319.96|321.93|319.93|321.99|319.99|321.92|319.92|7
1728167550000|2024-10-05 22:32:30|321.94|319.94|321.92|319.92|321.94|319.94|321.92|319.92|7
1728167560000|2024-10-05 22:32:40|321.93|319.93|321.95|319.95|321.96|319.96|321.93|319.93|8
1728167570000|2024-10-05 22:32:50|321.94|319.94|321.97|319.97|321.97|319.97|321.94|319.94|6
1728167580000|2024-10-05 22:33:00|321.95|319.95|321.97|319.97|321.97|319.97|321.95|319.95|2
1728167590000|2024-10-05 22:33:10|321.99|319.99|321.96|319.96|321.99|319.99|321.96|319.96|3
1728167600000|2024-10-05 22:33:20|321.97|319.97|321.92|319.92|321.98|319.98|321.92|319.92|9
1728167610000|2024-10-05 22:33:30|321.89|319.89|321.85|319.85|321.9|319.9|321.85|319.85|13
1728167620000|2024-10-05 22:33:40|321.86|319.86|321.85|319.85|321.86|319.86|321.85|319.85|2
1728167630000|2024-10-05 22:33:50|321.86|319.86|321.86|319.86|321.86|319.86|321.86|319.86|1
1728167640000|2024-10-05 22:34:00|321.85|319.85|321.96|319.96|321.97|319.97|321.85|319.85|20
1728167650000|2024-10-05 22:34:10|321.94|319.94|321.94|319.94|321.94|319.94|321.9|319.9|7
1728167660000|2024-10-05 22:34:20|321.95|319.95|321.96|319.96|321.96|319.96|321.95|319.95|2
1728167670000|2024-10-05 22:34:30|321.97|319.97|321.94|319.94|321.97|319.97|321.94|319.94|4
1728167680000|2024-10-05 22:34:40|321.96|319.96|321.96|319.96|321.96|319.96|321.96|319.96|1
1728167690000|2024-10-05 22:34:50|322|320|322.03|320.03|322.03|320.03|322|320|3
1728167700000|2024-10-05 22:35:00|322.04|320.04|322.07|320.07|322.07|320.07|322.04|320.04|4
1728167710000|2024-10-05 22:35:10|322.06|320.06|322.06|320.06|322.07|320.07|322.03|320.03|5
1728167720000|2024-10-05 22:35:20|322.08|320.08|322.08|320.08|322.08|320.08|322.08|320.08|1
1728167740000|2024-10-05 22:35:40|322.03|320.03|322.04|320.04|322.04|320.04|322.03|320.03|2
1728167750000|2024-10-05 22:35:50|322.06|320.06|322.28|320.28|322.28|320.28|322.06|320.06|7
1728167760000|2024-10-05 22:36:00|322.27|320.27|322.3|320.3|322.3|320.3|322.26|320.26|7
1728167770000|2024-10-05 22:36:10|322.28|320.28|322.4|320.4|322.4|320.4|322.28|320.28|11
1728167780000|2024-10-05 22:36:20|322.41|320.41|322.37|320.37|322.41|320.41|322.37|320.37|7
1728167790000|2024-10-05 22:36:30|322.38|320.38|322.38|320.38|322.39|320.39|322.37|320.37|4
1728167800000|2024-10-05 22:36:40|322.37|320.37|322.39|320.39|322.39|320.39|322.37|320.37|3
1728167810000|2024-10-05 22:36:50|322.41|320.41|322.4|320.4|322.41|320.41|322.4|320.4|4
1728167820000|2024-10-05 22:37:00|322.41|320.41|322.36|320.36|322.41|320.41|322.36|320.36|4
1728167830000|2024-10-05 22:37:10|322.37|320.37|322.38|320.38|322.38|320.38|322.37|320.37|2
1728167840000|2024-10-05 22:37:20|322.42|320.42|322.51|320.51|322.53|320.53|322.42|320.42|10
1728167850000|2024-10-05 22:37:30|322.5|320.5|322.49|320.49|322.5|320.5|322.49|320.49|4
1728167860000|2024-10-05 22:37:40|322.5|320.5|322.52|320.52|322.53|320.53|322.5|320.5|6
1728167870000|2024-10-05 22:37:50|322.51|320.51|322.56|320.56|322.56|320.56|322.5|320.5|8
1728167880000|2024-10-05 22:38:00|322.55|320.55|322.55|320.55|322.56|320.56|322.55|320.55|5
1728167890000|2024-10-05 22:38:10|322.56|320.56|322.55|320.55|322.56|320.56|322.55|320.55|4
1728167900000|2024-10-05 22:38:20|322.56|320.56|322.55|320.55|322.56|320.56|322.55|320.55|6
1728167910000|2024-10-05 22:38:30|322.56|320.56|322.56|320.56|322.57|320.57|322.53|320.53|6
1728167920000|2024-10-05 22:38:40|322.57|320.57|322.57|320.57|322.58|320.58|322.56|320.56|5
1728167930000|2024-10-05 22:38:50|322.58|320.58|322.58|320.58|322.58|320.58|322.58|320.58|1
1728167940000|2024-10-05 22:39:00|322.56|320.56|322.4|320.4|322.56|320.56|322.4|320.4|9
1728167950000|2024-10-05 22:39:10|322.39|320.39|322.36|320.36|322.39|320.39|322.28|320.28|7
1728167960000|2024-10-05 22:39:20|322.35|320.35|322.32|320.32|322.36|320.36|322.32|320.32|4
1728167970000|2024-10-05 22:39:30|322.34|320.34|322.37|320.37|322.37|320.37|322.33|320.33|8
1728168000000|2024-10-05 22:40:00|322.36|320.36|322.37|320.37|322.37|320.37|322.33|320.33|10
1728168010000|2024-10-05 22:40:10|322.36|320.36|322.36|320.36|322.36|320.36|322.36|320.36|1
1728168030000|2024-10-05 22:40:30|322.37|320.37|322.37|320.37|322.37|320.37|322.37|320.37|1
1728168040000|2024-10-05 22:40:40|322.38|320.38|322.39|320.39|322.42|320.42|322.38|320.38|12
1728168050000|2024-10-05 22:40:50|322.36|320.36|322.39|320.39|322.39|320.39|322.36|320.36|3
1728168060000|2024-10-05 22:41:00|322.4|320.4|322.43|320.43|322.43|320.43|322.39|320.39|11
1728168070000|2024-10-05 22:41:10|322.44|320.44|322.42|320.42|322.47|320.47|322.41|320.41|5
1728168080000|2024-10-05 22:41:20|322.44|320.44|322.48|320.48|322.48|320.48|322.43|320.43|8
1728168100000|2024-10-05 22:41:40|322.47|320.47|322.49|320.49|322.49|320.49|322.47|320.47|5
1728168110000|2024-10-05 22:41:50|322.48|320.48|322.4|320.4|322.49|320.49|322.4|320.4|7
1728168120000|2024-10-05 22:42:00|322.37|320.37|322.35|320.35|322.37|320.37|322.34|320.34|5
1728168130000|2024-10-05 22:42:10|322.34|320.34|322.34|320.34|322.35|320.35|322.34|320.34|3
1728168140000|2024-10-05 22:42:20|322.35|320.35|322.34|320.34|322.35|320.35|322.31|320.31|4
1728168150000|2024-10-05 22:42:30|322.35|320.35|322.32|320.32|322.35|320.35|322.32|320.32|4
1728168160000|2024-10-05 22:42:40|322.33|320.33|322.33|320.33|322.33|320.33|322.32|320.32|3
1728168170000|2024-10-05 22:42:50|322.35|320.35|322.35|320.35|322.36|320.36|322.35|320.35|3
1728168180000|2024-10-05 22:43:00|322.36|320.36|322.36|320.36|322.36|320.36|322.36|320.36|1
1728168190000|2024-10-05 22:43:10|322.38|320.38|322.38|320.38|322.38|320.38|322.38|320.38|1
1728168200000|2024-10-05 22:43:20|322.36|320.36|322.38|320.38|322.38|320.38|322.36|320.36|2
1728168210000|2024-10-05 22:43:30|322.37|320.37|322.38|320.38|322.39|320.39|322.37|320.37|12
1728168230000|2024-10-05 22:43:50|322.39|320.39|322.39|320.39|322.39|320.39|322.39|320.39|1
1728168240000|2024-10-05 22:44:00|322.38|320.38|322.39|320.39|322.39|320.39|322.38|320.38|12
1728168250000|2024-10-05 22:44:10|322.38|320.38|322.38|320.38|322.38|320.38|322.38|320.38|1
1728168260000|2024-10-05 22:44:20|322.39|320.39|322.38|320.38|322.39|320.39|322.38|320.38|10
1728168270000|2024-10-05 22:44:30|322.36|320.36|322.38|320.38|322.38|320.38|322.36|320.36|2
1728168280000|2024-10-05 22:44:40|322.39|320.39|322.39|320.39|322.39|320.39|322.39|320.39|1
1728168290000|2024-10-05 22:44:50|322.4|320.4|322.45|320.45|322.45|320.45|322.4|320.4|3
1728168300000|2024-10-05 22:45:00|322.44|320.44|322.42|320.42|322.46|320.46|322.41|320.41|8
1728168310000|2024-10-05 22:45:10|322.43|320.43|322.42|320.42|322.43|320.43|322.42|320.42|2
1728168320000|2024-10-05 22:45:20|322.41|320.41|322.32|320.32|322.43|320.43|322.32|320.32|8
1728168330000|2024-10-05 22:45:30|322.3|320.3|322.32|320.32|322.32|320.32|322.3|320.3|6
1728168340000|2024-10-05 22:45:40|322.31|320.31|322.18|320.18|322.31|320.31|322.18|320.18|4
1728168350000|2024-10-05 22:45:50|322.17|320.17|322.15|320.15|322.18|320.18|322.14|320.14|12
1728168360000|2024-10-05 22:46:00|322.14|320.14|322.1|320.1|322.15|320.15|322.09|320.09|14
1728168370000|2024-10-05 22:46:10|322.13|320.13|322.17|320.17|322.17|320.17|322.13|320.13|3
1728168380000|2024-10-05 22:46:20|322.18|320.18|322.18|320.18|322.18|320.18|322.18|320.18|1
1728168390000|2024-10-05 22:46:30|322.16|320.16|322.12|320.12|322.16|320.16|322.12|320.12|8
1728168400000|2024-10-05 22:46:40|322.08|320.08|322.04|320.04|322.08|320.08|322.04|320.04|5
1728168410000|2024-10-05 22:46:50|322.05|320.05|322.07|320.07|322.07|320.07|322.05|320.05|3
1728168420000|2024-10-05 22:47:00|322.06|320.06|322.06|320.06|322.06|320.06|322.06|320.06|1
1728168430000|2024-10-05 22:47:10|322.05|320.05|322.04|320.04|322.05|320.05|322.02|320.02|9
1728168440000|2024-10-05 22:47:20|322.05|320.05|322.05|320.05|322.05|320.05|322.04|320.04|3
1728168460000|2024-10-05 22:47:40|322.13|320.13|322.17|320.17|322.17|320.17|322.13|320.13|4
1728168470000|2024-10-05 22:47:50|322.16|320.16|322.16|320.16|322.17|320.17|322.16|320.16|3
1728168480000|2024-10-05 22:48:00|322.15|320.15|322.18|320.18|322.18|320.18|322.15|320.15|6
1728168490000|2024-10-05 22:48:10|322.2|320.2|322.29|320.29|322.3|320.3|322.18|320.18|11
1728168500000|2024-10-05 22:48:20|322.26|320.26|322.24|320.24|322.26|320.26|322.23|320.23|12
1728168510000|2024-10-05 22:48:30|322.23|320.23|322.23|320.23|322.24|320.24|322.22|320.22|6
1728168520000|2024-10-05 22:48:40|322.21|320.21|322.21|320.21|322.22|320.22|322.21|320.21|19
1728168530000|2024-10-05 22:48:50|322.22|320.22|322.14|320.14|322.22|320.22|322.13|320.13|9
1728168540000|2024-10-05 22:49:00|322.13|320.13|322.13|320.13|322.13|320.13|322.13|320.13|1
1728168550000|2024-10-05 22:49:10|322.14|320.14|322.15|320.15|322.15|320.15|322.13|320.13|4
1728168560000|2024-10-05 22:49:20|322.16|320.16|322.17|320.17|322.17|320.17|322.16|320.16|2
1728168580000|2024-10-05 22:49:40|322.18|320.18|322.18|320.18|322.18|320.18|322.18|320.18|1
1728168590000|2024-10-05 22:49:50|322.19|320.19|322.21|320.21|322.24|320.24|322.19|320.19|7
1728168600000|2024-10-05 22:50:00|322.18|320.18|322.14|320.14|322.18|320.18|322.14|320.14|8
1728168610000|2024-10-05 22:50:10|322.12|320.12|322.14|320.14|322.14|320.14|322.12|320.12|4
1728168620000|2024-10-05 22:50:20|322.15|320.15|322.17|320.17|322.17|320.17|322.14|320.14|5
1728168630000|2024-10-05 22:50:30|322.14|320.14|322.27|320.27|322.27|320.27|322.14|320.14|4
1728168640000|2024-10-05 22:50:40|322.25|320.25|322.23|320.23|322.25|320.25|322.23|320.23|5
1728168650000|2024-10-05 22:50:50|322.24|320.24|322.15|320.15|322.24|320.24|322.13|320.13|11
1728168670000|2024-10-05 22:51:10|322.17|320.17|322.22|320.22|322.22|320.22|322.17|320.17|3
1728168680000|2024-10-05 22:51:20|322.23|320.23|322.35|320.35|322.38|320.38|322.23|320.23|11
1728168690000|2024-10-05 22:51:30|322.31|320.31|322.32|320.32|322.32|320.32|322.31|320.31|4
1728168700000|2024-10-05 22:51:40|322.31|320.31|322.31|320.31|322.31|320.31|322.31|320.31|1
1728168710000|2024-10-05 22:51:50|322.32|320.32|322.32|320.32|322.32|320.32|322.32|320.32|1
1728168740000|2024-10-05 22:52:20|322.33|320.33|322.37|320.37|322.38|320.38|322.33|320.33|6
1728168750000|2024-10-05 22:52:30|322.36|320.36|322.37|320.37|322.37|320.37|322.36|320.36|2
1728168760000|2024-10-05 22:52:40|322.36|320.36|322.32|320.32|322.36|320.36|322.32|320.32|6
1728168770000|2024-10-05 22:52:50|322.31|320.31|322.31|320.31|322.31|320.31|322.31|320.31|1
1728168780000|2024-10-05 22:53:00|322.32|320.32|322.35|320.35|322.35|320.35|322.32|320.32|5
1728168790000|2024-10-05 22:53:10|322.33|320.33|322.34|320.34|322.35|320.35|322.32|320.32|7
1728168800000|2024-10-05 22:53:20|322.35|320.35|322.33|320.33|322.35|320.35|322.33|320.33|4
1728168810000|2024-10-05 22:53:30|322.31|320.31|322.23|320.23|322.31|320.31|322.22|320.22|4
1728168830000|2024-10-05 22:53:50|322.25|320.25|322.26|320.26|322.27|320.27|322.25|320.25|4
1728168840000|2024-10-05 22:54:00|322.25|320.25|322.36|320.36|322.36|320.36|322.25|320.25|7
1728168850000|2024-10-05 22:54:10|322.35|320.35|322.32|320.32|322.36|320.36|322.32|320.32|5
1728168860000|2024-10-05 22:54:20|322.33|320.33|322.33|320.33|322.36|320.36|322.33|320.33|10
1728168870000|2024-10-05 22:54:30|322.35|320.35|322.35|320.35|322.37|320.37|322.35|320.35|3
1728168880000|2024-10-05 22:54:40|322.37|320.37|322.38|320.38|322.38|320.38|322.37|320.37|6
1728168890000|2024-10-05 22:54:50|322.37|320.37|322.45|320.45|322.45|320.45|322.37|320.37|5
1728168900000|2024-10-05 22:55:00|322.44|320.44|322.44|320.44|322.44|320.44|322.44|320.44|1
1728168910000|2024-10-05 22:55:10|322.45|320.45|322.45|320.45|322.45|320.45|322.44|320.44|5
1728168920000|2024-10-05 22:55:20|322.46|320.46|322.46|320.46|322.46|320.46|322.45|320.45|5
1728168940000|2024-10-05 22:55:40|322.44|320.44|322.35|320.35|322.47|320.47|322.35|320.35|12
1728168950000|2024-10-05 22:55:50|322.36|320.36|322.33|320.33|322.36|320.36|322.33|320.33|3
1728168970000|2024-10-05 22:56:10|322.35|320.35|322.36|320.36|322.36|320.36|322.34|320.34|6
1728168980000|2024-10-05 22:56:20|322.34|320.34|322.35|320.35|322.35|320.35|322.33|320.33|6
1728168990000|2024-10-05 22:56:30|322.34|320.34|322.35|320.35|322.36|320.36|322.32|320.32|8
1728169000000|2024-10-05 22:56:40|322.36|320.36|322.35|320.35|322.36|320.36|322.35|320.35|2
1728169010000|2024-10-05 22:56:50|322.36|320.36|322.35|320.35|322.36|320.36|322.33|320.33|10
1728169020000|2024-10-05 22:57:00|322.36|320.36|322.36|320.36|322.36|320.36|322.35|320.35|7
1728169030000|2024-10-05 22:57:10|322.35|320.35|322.51|320.51|322.51|320.51|322.35|320.35|12
1728169040000|2024-10-05 22:57:20|322.49|320.49|322.55|320.55|322.56|320.56|322.49|320.49|6
1728169060000|2024-10-05 22:57:40|322.56|320.56|322.59|320.59|322.6|320.6|322.56|320.56|8
1728169070000|2024-10-05 22:57:50|322.58|320.58|322.59|320.59|322.59|320.59|322.57|320.57|8
1728169080000|2024-10-05 22:58:00|322.58|320.58|322.56|320.56|322.58|320.58|322.56|320.56|3
1728169090000|2024-10-05 22:58:10|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1728169100000|2024-10-05 22:58:20|322.56|320.56|322.55|320.55|322.56|320.56|322.55|320.55|2
1728169110000|2024-10-05 22:58:30|322.54|320.54|322.43|320.43|322.54|320.54|322.43|320.43|5
1728169150000|2024-10-05 22:59:10|322.41|320.41|322.43|320.43|322.43|320.43|322.41|320.41|2
1728169160000|2024-10-05 22:59:20|322.41|320.41|322.46|320.46|322.46|320.46|322.41|320.41|6
1728169170000|2024-10-05 22:59:30|322.47|320.47|322.47|320.47|322.47|320.47|322.47|320.47|1
1728169180000|2024-10-05 22:59:40|322.48|320.48|322.48|320.48|322.49|320.49|322.48|320.48|3
1728169190000|2024-10-05 22:59:50|322.49|320.49|322.51|320.51|322.51|320.51|322.49|320.49|9
1728169200000|2024-10-05 23:00:00|322.5|320.5|322.49|320.49|322.5|320.5|322.49|320.49|2
1728169210000|2024-10-05 23:00:10|322.48|320.48|322.47|320.47|322.48|320.48|322.47|320.47|2
1728169220000|2024-10-05 23:00:20|322.49|320.49|322.49|320.49|322.49|320.49|322.47|320.47|3
1728169230000|2024-10-05 23:00:30|322.44|320.44|322.45|320.45|322.48|320.48|322.44|320.44|5
1728169240000|2024-10-05 23:00:40|322.47|320.47|322.33|320.33|322.47|320.47|322.33|320.33|12
1728169250000|2024-10-05 23:00:50|322.35|320.35|322.36|320.36|322.38|320.38|322.33|320.33|10
1728169260000|2024-10-05 23:01:00|322.35|320.35|322.32|320.32|322.36|320.36|322.32|320.32|8
1728169270000|2024-10-05 23:01:10|322.33|320.33|322.33|320.33|322.35|320.35|322.32|320.32|13
1728169280000|2024-10-05 23:01:20|322.32|320.32|322.3|320.3|322.33|320.33|322.29|320.29|13
1728169290000|2024-10-05 23:01:30|322.29|320.29|322.29|320.29|322.3|320.3|322.26|320.26|8
1728169300000|2024-10-05 23:01:40|322.26|320.26|322.29|320.29|322.29|320.29|322.26|320.26|5
1728169310000|2024-10-05 23:01:50|322.26|320.26|322.24|320.24|322.29|320.29|322.24|320.24|13
1728169320000|2024-10-05 23:02:00|322.23|320.23|322.19|320.19|322.23|320.23|322.09|320.09|14
1728169330000|2024-10-05 23:02:10|322.18|320.18|322.18|320.18|322.2|320.2|322.18|320.18|5
1728169340000|2024-10-05 23:02:20|322.19|320.19|322.34|320.34|322.34|320.34|322.19|320.19|8
1728169350000|2024-10-05 23:02:30|322.35|320.35|322.36|320.36|322.38|320.38|322.35|320.35|3
1728169360000|2024-10-05 23:02:40|322.35|320.35|322.28|320.28|322.35|320.35|322.28|320.28|5
1728169370000|2024-10-05 23:02:50|322.29|320.29|322.3|320.3|322.3|320.3|322.29|320.29|2
1728169380000|2024-10-05 23:03:00|322.31|320.31|322.3|320.3|322.32|320.32|322.3|320.3|3
1728169390000|2024-10-05 23:03:10|322.28|320.28|322.21|320.21|322.28|320.28|322.21|320.21|9
1728169400000|2024-10-05 23:03:20|322.25|320.25|322.28|320.28|322.28|320.28|322.25|320.25|4
1728169410000|2024-10-05 23:03:30|322.29|320.29|322.35|320.35|322.35|320.35|322.29|320.29|3
1728169420000|2024-10-05 23:03:40|322.37|320.37|322.37|320.37|322.37|320.37|322.37|320.37|1
1728169430000|2024-10-05 23:03:50|322.38|320.38|322.42|320.42|322.42|320.42|322.38|320.38|6
1728169440000|2024-10-05 23:04:00|322.45|320.45|322.54|320.54|322.6|320.6|322.43|320.43|16
1728169450000|2024-10-05 23:04:10|322.53|320.53|322.51|320.51|322.53|320.53|322.51|320.51|6
1728169460000|2024-10-05 23:04:20|322.5|320.5|322.5|320.5|322.51|320.51|322.5|320.5|5
1728169480000|2024-10-05 23:04:40|322.51|320.51|322.49|320.49|322.51|320.51|322.49|320.49|5
1728169490000|2024-10-05 23:04:50|322.5|320.5|322.57|320.57|322.57|320.57|322.49|320.49|7
1728169500000|2024-10-05 23:05:00|322.56|320.56|322.56|320.56|322.57|320.57|322.56|320.56|11
1728169510000|2024-10-05 23:05:10|322.57|320.57|322.57|320.57|322.58|320.58|322.57|320.57|3
1728169520000|2024-10-05 23:05:20|322.56|320.56|322.57|320.57|322.57|320.57|322.54|320.54|12
1728169530000|2024-10-05 23:05:30|322.56|320.56|322.53|320.53|322.57|320.57|322.53|320.53|8
1728169550000|2024-10-05 23:05:50|322.48|320.48|322.5|320.5|322.5|320.5|322.48|320.48|2
1728169560000|2024-10-05 23:06:00|322.48|320.48|322.55|320.55|322.55|320.55|322.48|320.48|6
1728169570000|2024-10-05 23:06:10|322.57|320.57|322.58|320.58|322.58|320.58|322.55|320.55|8
1728169580000|2024-10-05 23:06:20|322.59|320.59|322.61|320.61|322.65|320.65|322.58|320.58|9
1728169590000|2024-10-05 23:06:30|322.63|320.63|322.61|320.61|322.63|320.63|322.61|320.61|5
1728169600000|2024-10-05 23:06:40|322.62|320.62|322.64|320.64|322.64|320.64|322.6|320.6|6
1728169610000|2024-10-05 23:06:50|322.65|320.65|322.65|320.65|322.65|320.65|322.64|320.64|5
1728169620000|2024-10-05 23:07:00|322.66|320.66|322.63|320.63|322.66|320.66|322.63|320.63|10
1728169640000|2024-10-05 23:07:20|322.53|320.53|322.52|320.52|322.53|320.53|322.52|320.52|2
1728169650000|2024-10-05 23:07:30|322.51|320.51|322.46|320.46|322.51|320.51|322.44|320.44|12
1728169660000|2024-10-05 23:07:40|322.47|320.47|322.42|320.42|322.47|320.47|322.42|320.42|5
1728169670000|2024-10-05 23:07:50|322.41|320.41|322.41|320.41|322.41|320.41|322.41|320.41|1
1728169680000|2024-10-05 23:08:00|322.42|320.42|322.41|320.41|322.42|320.42|322.41|320.41|4
1728169690000|2024-10-05 23:08:10|322.4|320.4|322.34|320.34|322.41|320.41|322.34|320.34|5
1728169700000|2024-10-05 23:08:20|322.32|320.32|322.22|320.22|322.32|320.32|322.22|320.22|15
1728169710000|2024-10-05 23:08:30|322.24|320.24|322.25|320.25|322.25|320.25|322.24|320.24|2
1728169720000|2024-10-05 23:08:40|322.29|320.29|322.27|320.27|322.3|320.3|322.27|320.27|10
1728169730000|2024-10-05 23:08:50|322.28|320.28|322.31|320.31|322.31|320.31|322.25|320.25|11
1728169740000|2024-10-05 23:09:00|322.32|320.32|322.36|320.36|322.37|320.37|322.32|320.32|8
1728169760000|2024-10-05 23:09:20|322.35|320.35|322.33|320.33|322.35|320.35|322.33|320.33|3
1728169780000|2024-10-05 23:09:40|322.35|320.35|322.35|320.35|322.35|320.35|322.35|320.35|1
1728169790000|2024-10-05 23:09:50|322.39|320.39|322.36|320.36|322.39|320.39|322.36|320.36|7
1728169800000|2024-10-05 23:10:00|322.35|320.35|322.34|320.34|322.36|320.36|322.34|320.34|8
1728169810000|2024-10-05 23:10:10|322.33|320.33|322.32|320.32|322.33|320.33|322.32|320.32|2
1728169830000|2024-10-05 23:10:30|322.3|320.3|322.29|320.29|322.3|320.3|322.29|320.29|4
1728169840000|2024-10-05 23:10:40|322.3|320.3|322.29|320.29|322.3|320.3|322.28|320.28|4
1728169860000|2024-10-05 23:11:00|322.28|320.28|322.24|320.24|322.28|320.28|322.24|320.24|3
1728169870000|2024-10-05 23:11:10|322.25|320.25|322.25|320.25|322.29|320.29|322.24|320.24|10
1728169880000|2024-10-05 23:11:20|322.26|320.26|322.27|320.27|322.27|320.27|322.26|320.26|2
1728169890000|2024-10-05 23:11:30|322.28|320.28|322.29|320.29|322.29|320.29|322.28|320.28|2
1728169920000|2024-10-05 23:12:00|322.3|320.3|322.3|320.3|322.3|320.3|322.3|320.3|1
1728169940000|2024-10-05 23:12:20|322.39|320.39|322.46|320.46|322.46|320.46|322.39|320.39|4
1728169950000|2024-10-05 23:12:30|322.44|320.44|322.44|320.44|322.44|320.44|322.44|320.44|1
1728169960000|2024-10-05 23:12:40|322.45|320.45|322.45|320.45|322.46|320.46|322.45|320.45|5
1728169980000|2024-10-05 23:13:00|322.44|320.44|322.45|320.45|322.45|320.45|322.44|320.44|2
1728169990000|2024-10-05 23:13:10|322.46|320.46|322.41|320.41|322.46|320.46|322.4|320.4|5
1728170000000|2024-10-05 23:13:20|322.34|320.34|322.33|320.33|322.34|320.34|322.33|320.33|4
1728170020000|2024-10-05 23:13:40|322.32|320.32|322.32|320.32|322.32|320.32|322.31|320.31|5
1728170030000|2024-10-05 23:13:50|322.33|320.33|322.35|320.35|322.35|320.35|322.33|320.33|2
1728170040000|2024-10-05 23:14:00|322.33|320.33|322.33|320.33|322.33|320.33|322.33|320.33|1
1728170060000|2024-10-05 23:14:20|322.32|320.32|322.33|320.33|322.33|320.33|322.32|320.32|2
1728170070000|2024-10-05 23:14:30|322.32|320.32|322.33|320.33|322.33|320.33|322.32|320.32|2
1728170080000|2024-10-05 23:14:40|322.34|320.34|322.34|320.34|322.34|320.34|322.34|320.34|1
1728170090000|2024-10-05 23:14:50|322.33|320.33|322.32|320.32|322.33|320.33|322.31|320.31|3
1728170100000|2024-10-05 23:15:00|322.31|320.31|322.29|320.29|322.31|320.31|322.28|320.28|4
1728170110000|2024-10-05 23:15:10|322.28|320.28|322.14|320.14|322.29|320.29|322.14|320.14|9
1728170120000|2024-10-05 23:15:20|322.15|320.15|322.13|320.13|322.16|320.16|322.13|320.13|4
1728170130000|2024-10-05 23:15:30|322.1|320.1|322.08|320.08|322.1|320.1|322.08|320.08|2
1728170140000|2024-10-05 23:15:40|322.07|320.07|322.06|320.06|322.07|320.07|322.04|320.04|6
1728170150000|2024-10-05 23:15:50|322.07|320.07|322.07|320.07|322.07|320.07|322.07|320.07|1
1728170160000|2024-10-05 23:16:00|322.05|320.05|322.07|320.07|322.07|320.07|322.05|320.05|4
1728170180000|2024-10-05 23:16:20|322.12|320.12|322.18|320.18|322.18|320.18|322.12|320.12|4
1728170190000|2024-10-05 23:16:30|322.19|320.19|322.17|320.17|322.19|320.19|322.17|320.17|3
1728170200000|2024-10-05 23:16:40|322.15|320.15|322.18|320.18|322.18|320.18|322.14|320.14|5
1728170210000|2024-10-05 23:16:50|322.17|320.17|322.18|320.18|322.18|320.18|322.17|320.17|4
1728170220000|2024-10-05 23:17:00|322.17|320.17|322.17|320.17|322.17|320.17|322.14|320.14|9
1728170230000|2024-10-05 23:17:10|322.18|320.18|322.17|320.17|322.18|320.18|322.17|320.17|2
1728170240000|2024-10-05 23:17:20|322.16|320.16|322.15|320.15|322.17|320.17|322.15|320.15|4
1728170250000|2024-10-05 23:17:30|322.16|320.16|322.15|320.15|322.16|320.16|322.15|320.15|6
1728170260000|2024-10-05 23:17:40|322.16|320.16|322.15|320.15|322.16|320.16|322.14|320.14|7
1728170270000|2024-10-05 23:17:50|322.16|320.16|322.12|320.12|322.16|320.16|322.12|320.12|3
1728170280000|2024-10-05 23:18:00|322.11|320.11|322.1|320.1|322.11|320.11|322.1|320.1|2
1728170290000|2024-10-05 23:18:10|322.11|320.11|322.11|320.11|322.12|320.12|322.1|320.1|5
1728170300000|2024-10-05 23:18:20|322.1|320.1|322.08|320.08|322.1|320.1|322.08|320.08|5
1728170310000|2024-10-05 23:18:30|322.09|320.09|322.07|320.07|322.09|320.09|322.07|320.07|4
1728170320000|2024-10-05 23:18:40|322.05|320.05|322.05|320.05|322.05|320.05|322.04|320.04|9
1728170330000|2024-10-05 23:18:50|322.04|320.04|322.05|320.05|322.05|320.05|322.04|320.04|2
1728170340000|2024-10-05 23:19:00|322.07|320.07|322.07|320.07|322.07|320.07|322.07|320.07|1
1728170350000|2024-10-05 23:19:10|322.06|320.06|322.05|320.05|322.06|320.06|322.05|320.05|2
1728170360000|2024-10-05 23:19:20|322.06|320.06|322.04|320.04|322.06|320.06|322.02|320.02|7
1728170370000|2024-10-05 23:19:30|322.02|320.02|322.02|320.02|322.02|320.02|322.02|320.02|1
1728170380000|2024-10-05 23:19:40|322.08|320.08|322.14|320.14|322.17|320.17|322.08|320.08|7
1728170390000|2024-10-05 23:19:50|322.13|320.13|322.13|320.13|322.13|320.13|322.13|320.13|1
1728170410000|2024-10-05 23:20:10|322.12|320.12|322.13|320.13|322.13|320.13|322.12|320.12|4
1728170420000|2024-10-05 23:20:20|322.12|320.12|322.13|320.13|322.13|320.13|322.12|320.12|2
1728170430000|2024-10-05 23:20:30|322.12|320.12|322.13|320.13|322.13|320.13|322.12|320.12|2
1728170450000|2024-10-05 23:20:50|322.12|320.12|322.08|320.08|322.13|320.13|322.08|320.08|12
1728170460000|2024-10-05 23:21:00|322.09|320.09|322.01|320.01|322.09|320.09|321.99|319.99|13
1728170470000|2024-10-05 23:21:10|322.02|320.02|322.01|320.01|322.03|320.03|322.01|320.01|4
1728170480000|2024-10-05 23:21:20|322.02|320.02|322.02|320.02|322.02|320.02|322.01|320.01|7
1728170490000|2024-10-05 23:21:30|322.01|320.01|322.01|320.01|322.01|320.01|322.01|320.01|1
1728170510000|2024-10-05 23:21:50|322.02|320.02|322.01|320.01|322.03|320.03|322.01|320.01|4
1728170520000|2024-10-05 23:22:00|322.03|320.03|322.03|320.03|322.03|320.03|322.03|320.03|1
1728170530000|2024-10-05 23:22:10|322.05|320.05|322.01|320.01|322.05|320.05|322.01|320.01|4
1728170540000|2024-10-05 23:22:20|322.02|320.02|322.02|320.02|322.02|320.02|322.02|320.02|1
1728170550000|2024-10-05 23:22:30|322.01|320.01|322.01|320.01|322.02|320.02|322|320|5
1728170560000|2024-10-05 23:22:40|322.02|320.02|322.07|320.07|322.07|320.07|322.02|320.02|2
1728170570000|2024-10-05 23:22:50|322.08|320.08|322.1|320.1|322.1|320.1|322.08|320.08|3
1728170580000|2024-10-05 23:23:00|322.09|320.09|322.09|320.09|322.1|320.1|322.09|320.09|3
1728170590000|2024-10-05 23:23:10|322.08|320.08|322.09|320.09|322.09|320.09|322.08|320.08|2
1728170600000|2024-10-05 23:23:20|322.15|320.15|322.19|320.19|322.19|320.19|322.15|320.15|4
1728170610000|2024-10-05 23:23:30|322.18|320.18|322.19|320.19|322.19|320.19|322.18|320.18|2
1728170620000|2024-10-05 23:23:40|322.18|320.18|322.2|320.2|322.2|320.2|322.18|320.18|3
1728170630000|2024-10-05 23:23:50|322.19|320.19|322.19|320.19|322.2|320.2|322.19|320.19|3
1728170650000|2024-10-05 23:24:10|322.2|320.2|322.18|320.18|322.23|320.23|322.18|320.18|8
1728170660000|2024-10-05 23:24:20|322.2|320.2|322.17|320.17|322.2|320.2|322.17|320.17|4
1728170670000|2024-10-05 23:24:30|322.13|320.13|322.14|320.14|322.15|320.15|322.13|320.13|5
1728170690000|2024-10-05 23:24:50|322.13|320.13|322.12|320.12|322.13|320.13|322.12|320.12|2
1728170700000|2024-10-05 23:25:00|322.11|320.11|322.08|320.08|322.11|320.11|322.07|320.07|8
1728170710000|2024-10-05 23:25:10|322.09|320.09|322.09|320.09|322.09|320.09|322.08|320.08|13
1728170720000|2024-10-05 23:25:20|322.08|320.08|322.1|320.1|322.1|320.1|322.08|320.08|3
1728170730000|2024-10-05 23:25:30|322.08|320.08|322.09|320.09|322.09|320.09|322.08|320.08|2
1728170750000|2024-10-05 23:25:50|322.1|320.1|322.11|320.11|322.11|320.11|322.1|320.1|4
1728170770000|2024-10-05 23:26:10|322.1|320.1|322.01|320.01|322.1|320.1|322.01|320.01|6
1728170780000|2024-10-05 23:26:20|322|320|321.97|319.97|322.01|320.01|321.97|319.97|5
1728170790000|2024-10-05 23:26:30|321.94|319.94|321.94|319.94|321.94|319.94|321.93|319.93|3
1728170800000|2024-10-05 23:26:40|321.95|319.95|321.95|319.95|321.95|319.95|321.94|319.94|3
1728170810000|2024-10-05 23:26:50|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1728170820000|2024-10-05 23:27:00|321.95|319.95|321.95|319.95|321.95|319.95|321.94|319.94|3
1728170830000|2024-10-05 23:27:10|321.94|319.94|321.95|319.95|321.95|319.95|321.94|319.94|2
1728170870000|2024-10-05 23:27:50|321.94|319.94|321.94|319.94|321.94|319.94|321.93|319.93|3
1728170880000|2024-10-05 23:28:00|321.96|319.96|321.97|319.97|321.97|319.97|321.95|319.95|3
1728170890000|2024-10-05 23:28:10|321.96|319.96|321.97|319.97|321.97|319.97|321.96|319.96|4
1728170920000|2024-10-05 23:28:40|321.99|319.99|322|320|322|320|321.99|319.99|2
1728170930000|2024-10-05 23:28:50|322.01|320.01|322.01|320.01|322.01|320.01|322.01|320.01|1
1728170950000|2024-10-05 23:29:10|322|320|322|320|322|320|322|320|1
1728170960000|2024-10-05 23:29:20|321.99|319.99|321.95|319.95|321.99|319.99|321.93|319.93|4
1728170990000|2024-10-05 23:29:50|321.93|319.93|321.89|319.89|321.93|319.93|321.89|319.89|3
1728171000000|2024-10-05 23:30:00|321.9|319.9|321.95|319.95|321.96|319.96|321.9|319.9|8
1728171010000|2024-10-05 23:30:10|321.94|319.94|321.92|319.92|321.94|319.94|321.92|319.92|12
1728171030000|2024-10-05 23:30:30|321.94|319.94|321.97|319.97|321.97|319.97|321.94|319.94|3
1728171040000|2024-10-05 23:30:40|321.98|319.98|321.98|319.98|321.99|319.99|321.97|319.97|6
1728171050000|2024-10-05 23:30:50|321.99|319.99|321.97|319.97|321.99|319.99|321.97|319.97|7
1728171060000|2024-10-05 23:31:00|321.98|319.98|321.98|319.98|322|320|321.97|319.97|13
1728171070000|2024-10-05 23:31:10|321.99|319.99|322|320|322|320|321.98|319.98|6
1728171080000|2024-10-05 23:31:20|321.99|319.99|322|320|322|320|321.99|319.99|2
1728171090000|2024-10-05 23:31:30|321.99|319.99|321.99|319.99|321.99|319.99|321.99|319.99|1
1728171100000|2024-10-05 23:31:40|322|320|322|320|322|320|321.99|319.99|3
1728171110000|2024-10-05 23:31:50|321.99|319.99|321.97|319.97|321.99|319.99|321.96|319.96|4
1728171130000|2024-10-05 23:32:10|321.96|319.96|321.92|319.92|321.96|319.96|321.91|319.91|5
1728171140000|2024-10-05 23:32:20|321.91|319.91|321.92|319.92|321.92|319.92|321.91|319.91|2
1728171150000|2024-10-05 23:32:30|321.91|319.91|321.92|319.92|321.92|319.92|321.91|319.91|4
1728171160000|2024-10-05 23:32:40|321.93|319.93|321.95|319.95|321.95|319.95|321.93|319.93|2
1728171170000|2024-10-05 23:32:50|321.97|319.97|321.96|319.96|321.97|319.97|321.96|319.96|8
1728171180000|2024-10-05 23:33:00|321.93|319.93|321.94|319.94|321.94|319.94|321.93|319.93|2
1728171190000|2024-10-05 23:33:10|321.93|319.93|321.93|319.93|321.93|319.93|321.93|319.93|1
1728171200000|2024-10-05 23:33:20|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1728171210000|2024-10-05 23:33:30|321.93|319.93|321.93|319.93|321.93|319.93|321.9|319.9|4
1728171230000|2024-10-05 23:33:50|321.86|319.86|321.85|319.85|321.86|319.86|321.85|319.85|12
1728171240000|2024-10-05 23:34:00|321.86|319.86|321.83|319.83|321.86|319.86|321.83|319.83|4
1728171250000|2024-10-05 23:34:10|321.81|319.81|321.82|319.82|321.82|319.82|321.81|319.81|2
1728171260000|2024-10-05 23:34:20|321.81|319.81|321.74|319.74|321.81|319.81|321.74|319.74|5
1728171270000|2024-10-05 23:34:30|321.73|319.73|321.73|319.73|321.74|319.74|321.73|319.73|3
1728171280000|2024-10-05 23:34:40|321.72|319.72|321.59|319.59|321.73|319.73|321.56|319.56|6
1728171290000|2024-10-05 23:34:50|321.57|319.57|321.67|319.67|321.67|319.67|321.57|319.57|7
1728171300000|2024-10-05 23:35:00|321.66|319.66|321.61|319.61|321.67|319.67|321.61|319.61|9
1728171310000|2024-10-05 23:35:10|321.62|319.62|321.62|319.62|321.62|319.62|321.61|319.61|9
1728171320000|2024-10-05 23:35:20|321.61|319.61|321.62|319.62|321.62|319.62|321.61|319.61|2
1728171330000|2024-10-05 23:35:30|321.61|319.61|321.62|319.62|321.62|319.62|321.61|319.61|2
1728171340000|2024-10-05 23:35:40|321.61|319.61|321.62|319.62|321.62|319.62|321.61|319.61|2
1728171360000|2024-10-05 23:36:00|321.63|319.63|321.66|319.66|321.67|319.67|321.63|319.63|4
1728171370000|2024-10-05 23:36:10|321.62|319.62|321.62|319.62|321.62|319.62|321.62|319.62|1
1728171380000|2024-10-05 23:36:20|321.63|319.63|321.62|319.62|321.63|319.63|321.62|319.62|4
1728171390000|2024-10-05 23:36:30|321.63|319.63|321.62|319.62|321.63|319.63|321.62|319.62|6
1728171420000|2024-10-05 23:37:00|321.63|319.63|321.62|319.62|321.63|319.63|321.62|319.62|4
1728171430000|2024-10-05 23:37:10|321.63|319.63|321.64|319.64|321.67|319.67|321.62|319.62|6
1728171440000|2024-10-05 23:37:20|321.62|319.62|321.64|319.64|321.64|319.64|321.62|319.62|5
1728171460000|2024-10-05 23:37:40|321.68|319.68|321.67|319.67|321.68|319.68|321.67|319.67|2
1728171470000|2024-10-05 23:37:50|321.69|319.69|321.73|319.73|321.77|319.77|321.69|319.69|7
1728171480000|2024-10-05 23:38:00|321.74|319.74|321.73|319.73|321.74|319.74|321.73|319.73|2
1728171500000|2024-10-05 23:38:20|321.76|319.76|321.74|319.74|321.77|319.77|321.74|319.74|4
1728171510000|2024-10-05 23:38:30|321.73|319.73|321.76|319.76|321.76|319.76|321.73|319.73|5
1728171520000|2024-10-05 23:38:40|321.77|319.77|321.78|319.78|321.8|319.8|321.77|319.77|4
1728171540000|2024-10-05 23:39:00|321.77|319.77|321.81|319.81|321.81|319.81|321.77|319.77|4
1728171560000|2024-10-05 23:39:20|321.8|319.8|321.79|319.79|321.8|319.8|321.78|319.78|4
1728171580000|2024-10-05 23:39:40|321.8|319.8|321.79|319.79|321.8|319.8|321.79|319.79|6
1728171590000|2024-10-05 23:39:50|321.81|319.81|321.83|319.83|321.83|319.83|321.81|319.81|2
1728171600000|2024-10-05 23:40:00|321.81|319.81|321.84|319.84|321.84|319.84|321.81|319.81|9
1728171610000|2024-10-05 23:40:10|321.82|319.82|321.89|319.89|321.89|319.89|321.82|319.82|9
1728171620000|2024-10-05 23:40:20|321.87|319.87|321.88|319.88|321.88|319.88|321.87|319.87|4
1728171630000|2024-10-05 23:40:30|321.9|319.9|321.92|319.92|321.92|319.92|321.9|319.9|5
1728171640000|2024-10-05 23:40:40|321.93|319.93|321.93|319.93|321.93|319.93|321.93|319.93|1
1728171650000|2024-10-05 23:40:50|321.92|319.92|321.96|319.96|321.96|319.96|321.92|319.92|7
1728171660000|2024-10-05 23:41:00|321.99|319.99|321.96|319.96|321.99|319.99|321.96|319.96|2
1728171670000|2024-10-05 23:41:10|321.98|319.98|321.98|319.98|321.98|319.98|321.98|319.98|1
1728171680000|2024-10-05 23:41:20|322.01|320.01|322.01|320.01|322.01|320.01|322.01|320.01|1
1728171690000|2024-10-05 23:41:30|322.04|320.04|322.02|320.02|322.04|320.04|322.02|320.02|3
1728171700000|2024-10-05 23:41:40|322.03|320.03|322.06|320.06|322.06|320.06|322.03|320.03|3
1728171710000|2024-10-05 23:41:50|322.07|320.07|322.1|320.1|322.1|320.1|322.07|320.07|5
1728171720000|2024-10-05 23:42:00|322.09|320.09|322.06|320.06|322.09|320.09|322.06|320.06|4
1728171730000|2024-10-05 23:42:10|322.07|320.07|322.07|320.07|322.07|320.07|322.06|320.06|5
1728171740000|2024-10-05 23:42:20|322.06|320.06|322.05|320.05|322.07|320.07|322.05|320.05|5
1728171750000|2024-10-05 23:42:30|322.04|320.04|322.04|320.04|322.04|320.04|322.04|320.04|1
1728171760000|2024-10-05 23:42:40|322|320|321.99|319.99|322|320|321.97|319.97|4
1728171770000|2024-10-05 23:42:50|322.01|320.01|321.99|319.99|322.01|320.01|321.99|319.99|5
1728171780000|2024-10-05 23:43:00|322|320|322.02|320.02|322.03|320.03|322|320|4
1728171790000|2024-10-05 23:43:10|322.01|320.01|321.99|319.99|322.01|320.01|321.98|319.98|6
1728171800000|2024-10-05 23:43:20|322|320|322|320|322|320|321.99|319.99|5
1728171810000|2024-10-05 23:43:30|321.99|319.99|322|320|322|320|321.99|319.99|4
1728171820000|2024-10-05 23:43:40|321.99|319.99|322|320|322|320|321.99|319.99|14
1728171830000|2024-10-05 23:43:50|321.99|319.99|322|320|322|320|321.99|319.99|2
1728171840000|2024-10-05 23:44:00|321.99|319.99|322|320|322|320|321.99|319.99|6
1728171850000|2024-10-05 23:44:10|321.99|319.99|322.01|320.01|322.01|320.01|321.97|319.97|14
1728171860000|2024-10-05 23:44:20|321.97|319.97|322|320|322|320|321.97|319.97|2
1728171870000|2024-10-05 23:44:30|322.01|320.01|322.11|320.11|322.11|320.11|322|320|8
1728171880000|2024-10-05 23:44:40|322.12|320.12|322.13|320.13|322.14|320.14|322.12|320.12|4
1728171890000|2024-10-05 23:44:50|322.15|320.15|322.13|320.13|322.15|320.15|322.13|320.13|4
1728171910000|2024-10-05 23:45:10|322.15|320.15|322.24|320.24|322.24|320.24|322.15|320.15|8
1728171920000|2024-10-05 23:45:20|322.23|320.23|322.25|320.25|322.27|320.27|322.23|320.23|10
1728171930000|2024-10-05 23:45:30|322.27|320.27|322.35|320.35|322.35|320.35|322.27|320.27|4
1728171940000|2024-10-05 23:45:40|322.37|320.37|322.4|320.4|322.41|320.41|322.37|320.37|10
1728171950000|2024-10-05 23:45:50|322.41|320.41|322.5|320.5|322.51|320.51|322.4|320.4|15
1728171960000|2024-10-05 23:46:00|322.51|320.51|322.5|320.5|322.51|320.51|322.5|320.5|8
1728171970000|2024-10-05 23:46:10|322.51|320.51|322.48|320.48|322.51|320.51|322.48|320.48|3
1728171980000|2024-10-05 23:46:20|322.46|320.46|322.43|320.43|322.46|320.46|322.43|320.43|2
1728171990000|2024-10-05 23:46:30|322.45|320.45|322.46|320.46|322.48|320.48|322.43|320.43|6
1728172000000|2024-10-05 23:46:40|322.47|320.47|322.49|320.49|322.49|320.49|322.47|320.47|2
1728172010000|2024-10-05 23:46:50|322.47|320.47|322.54|320.54|322.54|320.54|322.47|320.47|8
1728172020000|2024-10-05 23:47:00|322.53|320.53|322.53|320.53|322.54|320.54|322.53|320.53|5
1728172030000|2024-10-05 23:47:10|322.54|320.54|322.56|320.56|322.56|320.56|322.53|320.53|5
1728172040000|2024-10-05 23:47:20|322.55|320.55|322.55|320.55|322.56|320.56|322.54|320.54|7
1728172050000|2024-10-05 23:47:30|322.54|320.54|322.54|320.54|322.54|320.54|322.54|320.54|1
1728172060000|2024-10-05 23:47:40|322.55|320.55|322.56|320.56|322.56|320.56|322.55|320.55|6
1728172070000|2024-10-05 23:47:50|322.57|320.57|322.57|320.57|322.57|320.57|322.56|320.56|13
1728172080000|2024-10-05 23:48:00|322.56|320.56|322.57|320.57|322.57|320.57|322.56|320.56|2
1728172090000|2024-10-05 23:48:10|322.56|320.56|322.56|320.56|322.57|320.57|322.55|320.55|9
1728172100000|2024-10-05 23:48:20|322.55|320.55|322.58|320.58|322.58|320.58|322.55|320.55|3
1728172110000|2024-10-05 23:48:30|322.57|320.57|322.58|320.58|322.58|320.58|322.57|320.57|2
1728172130000|2024-10-05 23:48:50|322.57|320.57|322.55|320.55|322.57|320.57|322.55|320.55|2
1728172140000|2024-10-05 23:49:00|322.53|320.53|322.49|320.49|322.55|320.55|322.49|320.49|8
1728172160000|2024-10-05 23:49:20|322.46|320.46|322.37|320.37|322.47|320.47|322.36|320.36|7
1728172170000|2024-10-05 23:49:30|322.36|320.36|322.46|320.46|322.47|320.47|322.36|320.36|11
1728172180000|2024-10-05 23:49:40|322.47|320.47|322.46|320.46|322.47|320.47|322.46|320.46|2
1728172190000|2024-10-05 23:49:50|322.47|320.47|322.47|320.47|322.47|320.47|322.46|320.46|7
1728172200000|2024-10-05 23:50:00|322.45|320.45|322.48|320.48|322.48|320.48|322.45|320.45|6
1728172210000|2024-10-05 23:50:10|322.49|320.49|322.55|320.55|322.55|320.55|322.49|320.49|3
1728172220000|2024-10-05 23:50:20|322.58|320.58|322.56|320.56|322.58|320.58|322.56|320.56|3
1728172230000|2024-10-05 23:50:30|322.57|320.57|322.59|320.59|322.59|320.59|322.57|320.57|7
1728172240000|2024-10-05 23:50:40|322.58|320.58|322.56|320.56|322.6|320.6|322.56|320.56|7
1728172250000|2024-10-05 23:50:50|322.57|320.57|322.55|320.55|322.57|320.57|322.55|320.55|3
1728172260000|2024-10-05 23:51:00|322.52|320.52|322.53|320.53|322.53|320.53|322.52|320.52|2
1728172270000|2024-10-05 23:51:10|322.56|320.56|322.57|320.57|322.57|320.57|322.56|320.56|4
1728172280000|2024-10-05 23:51:20|322.56|320.56|322.57|320.57|322.57|320.57|322.56|320.56|2
1728172290000|2024-10-05 23:51:30|322.59|320.59|322.59|320.59|322.6|320.6|322.59|320.59|3
1728172300000|2024-10-05 23:51:40|322.6|320.6|322.6|320.6|322.6|320.6|322.6|320.6|1
1728172320000|2024-10-05 23:52:00|322.61|320.61|322.61|320.61|322.61|320.61|322.61|320.61|1
1728172350000|2024-10-05 23:52:30|322.6|320.6|322.58|320.58|322.6|320.6|322.56|320.56|3
1728172360000|2024-10-05 23:52:40|322.56|320.56|322.56|320.56|322.56|320.56|322.56|320.56|1
1728172370000|2024-10-05 23:52:50|322.58|320.58|322.58|320.58|322.58|320.58|322.57|320.57|3
1728172380000|2024-10-05 23:53:00|322.57|320.57|322.59|320.59|322.59|320.59|322.57|320.57|15
1728172390000|2024-10-05 23:53:10|322.6|320.6|322.62|320.62|322.62|320.62|322.6|320.6|2
1728172400000|2024-10-05 23:53:20|322.61|320.61|322.63|320.63|322.63|320.63|322.61|320.61|2
1728172410000|2024-10-05 23:53:30|322.61|320.61|322.63|320.63|322.63|320.63|322.61|320.61|3
1728172420000|2024-10-05 23:53:40|322.61|320.61|322.63|320.63|322.63|320.63|322.61|320.61|2
1728172440000|2024-10-05 23:54:00|322.77|320.77|322.84|320.84|322.84|320.84|322.77|320.77|4
1728172450000|2024-10-05 23:54:10|322.83|320.83|322.81|320.81|322.83|320.83|322.81|320.81|2
1728172460000|2024-10-05 23:54:20|322.77|320.77|322.78|320.78|322.79|320.79|322.77|320.77|4
1728172470000|2024-10-05 23:54:30|322.79|320.79|322.79|320.79|322.79|320.79|322.78|320.78|5
1728172480000|2024-10-05 23:54:40|322.8|320.8|322.79|320.79|322.8|320.8|322.79|320.79|4
1728172490000|2024-10-05 23:54:50|322.76|320.76|322.76|320.76|322.76|320.76|322.75|320.75|3
1728172500000|2024-10-05 23:55:00|322.8|320.8|322.8|320.8|322.8|320.8|322.78|320.78|4
1728172510000|2024-10-05 23:55:10|322.79|320.79|322.79|320.79|322.79|320.79|322.79|320.79|1
1728172520000|2024-10-05 23:55:20|322.77|320.77|322.77|320.77|322.78|320.78|322.77|320.77|3
1728172540000|2024-10-05 23:55:40|322.78|320.78|322.78|320.78|322.8|320.8|322.77|320.77|7
1728172550000|2024-10-05 23:55:50|322.79|320.79|322.8|320.8|322.8|320.8|322.79|320.79|2
1728172560000|2024-10-05 23:56:00|322.81|320.81|322.8|320.8|322.81|320.81|322.8|320.8|4
1728172570000|2024-10-05 23:56:10|322.81|320.81|322.81|320.81|322.82|320.82|322.8|320.8|5
1728172580000|2024-10-05 23:56:20|322.82|320.82|322.79|320.79|322.82|320.82|322.79|320.79|4
1728172600000|2024-10-05 23:56:40|322.77|320.77|322.78|320.78|322.78|320.78|322.77|320.77|2
1728172610000|2024-10-05 23:56:50|322.79|320.79|322.78|320.78|322.79|320.79|322.78|320.78|2
1728172620000|2024-10-05 23:57:00|322.79|320.79|322.78|320.78|322.79|320.79|322.77|320.77|4
1728172630000|2024-10-05 23:57:10|322.79|320.79|322.82|320.82|322.82|320.82|322.79|320.79|3
1728172640000|2024-10-05 23:57:20|322.81|320.81|322.93|320.93|322.93|320.93|322.8|320.8|5
1728172650000|2024-10-05 23:57:30|322.94|320.94|322.9|320.9|322.94|320.94|322.88|320.88|9
1728172660000|2024-10-05 23:57:40|322.88|320.88|322.88|320.88|322.88|320.88|322.88|320.88|1
1728172680000|2024-10-05 23:58:00|322.85|320.85|322.86|320.86|322.86|320.86|322.85|320.85|4
1728172730000|2024-10-05 23:58:50|322.85|320.85|322.83|320.83|322.85|320.85|322.83|320.83|2
1728172750000|2024-10-05 23:59:10|322.82|320.82|322.83|320.83|322.83|320.83|322.82|320.82|2
1728172760000|2024-10-05 23:59:20|322.82|320.82|322.83|320.83|322.83|320.83|322.82|320.82|12
1728172770000|2024-10-05 23:59:30|322.76|320.76|322.77|320.77|322.78|320.78|322.76|320.76|5
1728172780000|2024-10-05 23:59:40|322.76|320.76|322.79|320.79|322.79|320.79|322.73|320.73|7
1728172790000|2024-10-05 23:59:50|322.81|320.81|322.92|320.92|322.92|320.92|322.81|320.81|3
1728172800000|2024-10-06 00:00:00|322.93|320.93|323|321|323|321|322.93|320.93|7
1728172810000|2024-10-06 00:00:10|322.99|320.99|323|321|323.04|321.04|322.99|320.99|14
1728172820000|2024-10-06 00:00:20|322.99|320.99|322.94|320.94|322.99|320.99|322.9|320.9|14
1728172830000|2024-10-06 00:00:30|322.93|320.93|322.94|320.94|322.94|320.94|322.91|320.91|9
1728172840000|2024-10-06 00:00:40|322.93|320.93|322.92|320.92|322.94|320.94|322.92|320.92|8
1728172850000|2024-10-06 00:00:50|322.94|320.94|322.94|320.94|322.95|320.95|322.93|320.93|13
1728172860000|2024-10-06 00:01:00|322.96|320.96|322.93|320.93|322.96|320.96|322.93|320.93|9
1728172870000|2024-10-06 00:01:10|322.9|320.9|322.89|320.89|322.9|320.9|322.88|320.88|8
1728172910000|2024-10-06 00:01:50|322.93|320.93|322.93|320.93|322.93|320.93|322.93|320.93|1
1728172920000|2024-10-06 00:02:00|322.94|320.94|323.01|321.01|323.06|321.06|322.94|320.94|9
1728172930000|2024-10-06 00:02:10|323.03|321.03|323.01|321.01|323.03|321.03|323.01|321.01|6
1728172940000|2024-10-06 00:02:20|323|321|322.85|320.85|323|321|322.85|320.85|13
1728172950000|2024-10-06 00:02:30|322.82|320.82|322.79|320.79|322.82|320.82|322.77|320.77|11
1728172960000|2024-10-06 00:02:40|322.8|320.8|322.79|320.79|322.8|320.8|322.78|320.78|6
1728172970000|2024-10-06 00:02:50|322.78|320.78|322.7|320.7|322.78|320.78|322.7|320.7|7
1728172980000|2024-10-06 00:03:00|322.68|320.68|322.67|320.67|322.72|320.72|322.67|320.67|15
1728172990000|2024-10-06 00:03:10|322.68|320.68|322.65|320.65|322.68|320.68|322.65|320.65|7
1728173000000|2024-10-06 00:03:20|322.64|320.64|322.49|320.49|322.64|320.64|322.49|320.49|13
1728173010000|2024-10-06 00:03:30|322.48|320.48|322.44|320.44|322.48|320.48|322.44|320.44|5
1728173020000|2024-10-06 00:03:40|322.42|320.42|322.43|320.43|322.43|320.43|322.39|320.39|8
1728173040000|2024-10-06 00:04:00|322.45|320.45|322.42|320.42|322.46|320.46|322.42|320.42|5
1728173050000|2024-10-06 00:04:10|322.4|320.4|322.43|320.43|322.43|320.43|322.4|320.4|5
1728173060000|2024-10-06 00:04:20|322.42|320.42|322.49|320.49|322.5|320.5|322.42|320.42|11
1728173070000|2024-10-06 00:04:30|322.46|320.46|322.43|320.43|322.46|320.46|322.42|320.42|9
1728173080000|2024-10-06 00:04:40|322.45|320.45|322.47|320.47|322.47|320.47|322.45|320.45|3
1728173090000|2024-10-06 00:04:50|322.46|320.46|322.48|320.48|322.48|320.48|322.46|320.46|5
1728173110000|2024-10-06 00:05:10|322.42|320.42|322.39|320.39|322.42|320.42|322.39|320.39|3
1728173140000|2024-10-06 00:05:40|322.42|320.42|322.4|320.4|322.42|320.42|322.39|320.39|6
1728173150000|2024-10-06 00:05:50|322.39|320.39|322.41|320.41|322.41|320.41|322.39|320.39|13
1728173160000|2024-10-06 00:06:00|322.4|320.4|322.49|320.49|322.51|320.51|322.4|320.4|9
1728173170000|2024-10-06 00:06:10|322.51|320.51|322.45|320.45|322.51|320.51|322.45|320.45|7
1728173180000|2024-10-06 00:06:20|322.46|320.46|322.46|320.46|322.46|320.46|322.43|320.43|6
1728173190000|2024-10-06 00:06:30|322.45|320.45|322.43|320.43|322.45|320.45|322.43|320.43|2
1728173200000|2024-10-06 00:06:40|322.42|320.42|322.42|320.42|322.43|320.43|322.42|320.42|3
1728173210000|2024-10-06 00:06:50|322.41|320.41|322.41|320.41|322.41|320.41|322.41|320.41|1
1728173220000|2024-10-06 00:07:00|322.4|320.4|322.38|320.38|322.4|320.4|322.38|320.38|3
1728173230000|2024-10-06 00:07:10|322.39|320.39|322.38|320.38|322.4|320.4|322.38|320.38|4
1728173250000|2024-10-06 00:07:30|322.39|320.39|322.38|320.38|322.39|320.39|322.38|320.38|2
1728173260000|2024-10-06 00:07:40|322.36|320.36|322.22|320.22|322.36|320.36|322.21|320.21|8
1728173270000|2024-10-06 00:07:50|322.21|320.21|322.2|320.2|322.21|320.21|322.2|320.2|2
1728173280000|2024-10-06 00:08:00|322.21|320.21|322.21|320.21|322.21|320.21|322.21|320.21|1
1728173290000|2024-10-06 00:08:10|322.19|320.19|322.19|320.19|322.19|320.19|322.19|320.19|1
1728173300000|2024-10-06 00:08:20|322.17|320.17|322.16|320.16|322.17|320.17|322.15|320.15|6
1728173320000|2024-10-06 00:08:40|322.18|320.18|322.19|320.19|322.2|320.2|322.17|320.17|5
1728173330000|2024-10-06 00:08:50|322.16|320.16|322.17|320.17|322.17|320.17|322.16|320.16|2
1728173340000|2024-10-06 00:09:00|322.18|320.18|322.17|320.17|322.18|320.18|322.16|320.16|7
1728173350000|2024-10-06 00:09:10|322.16|320.16|322.05|320.05|322.17|320.17|322.05|320.05|5
1728173360000|2024-10-06 00:09:20|321.99|319.99|321.98|319.98|321.99|319.99|321.98|319.98|2
1728173370000|2024-10-06 00:09:30|321.96|319.96|321.96|319.96|321.96|319.96|321.96|319.96|1
1728173380000|2024-10-06 00:09:40|321.93|319.93|321.93|319.93|321.93|319.93|321.93|319.93|1
1728173400000|2024-10-06 00:10:00|321.91|319.91|321.93|319.93|321.95|319.95|321.91|319.91|4
1728173410000|2024-10-06 00:10:10|321.95|319.95|321.92|319.92|321.95|319.95|321.92|319.92|3
1728173420000|2024-10-06 00:10:20|321.93|319.93|321.93|319.93|321.93|319.93|321.93|319.93|1
1728173430000|2024-10-06 00:10:30|321.94|319.94|322.15|320.15|322.19|320.19|321.94|319.94|13
1728173440000|2024-10-06 00:10:40|322.14|320.14|322.14|320.14|322.16|320.16|322.14|320.14|4
1728173450000|2024-10-06 00:10:50|322.13|320.13|322.15|320.15|322.15|320.15|322.13|320.13|5
1728173460000|2024-10-06 00:11:00|322.14|320.14|322.03|320.03|322.14|320.14|322.03|320.03|8
1728173470000|2024-10-06 00:11:10|322.02|320.02|322|320|322.02|320.02|322|320|2
1728173480000|2024-10-06 00:11:20|321.99|319.99|322.04|320.04|322.04|320.04|321.99|319.99|4
1728173490000|2024-10-06 00:11:30|322.03|320.03|322.04|320.04|322.04|320.04|322.03|320.03|6
1728173500000|2024-10-06 00:11:40|322.05|320.05|322.05|320.05|322.06|320.06|322.05|320.05|3
1728173510000|2024-10-06 00:11:50|322.06|320.06|322.16|320.16|322.18|320.18|322.06|320.06|9
1728173520000|2024-10-06 00:12:00|322.17|320.17|322.13|320.13|322.2|320.2|322.13|320.13|7
1728173530000|2024-10-06 00:12:10|322.1|320.1|322.05|320.05|322.11|320.11|322.05|320.05|6
1728173540000|2024-10-06 00:12:20|322.03|320.03|322.02|320.02|322.03|320.03|322.02|320.02|2
1728173570000|2024-10-06 00:12:50|322.03|320.03|322.03|320.03|322.03|320.03|322.03|320.03|1
1728173600000|2024-10-06 00:13:20|322.02|320.02|322.02|320.02|322.02|320.02|321.99|319.99|4
1728173610000|2024-10-06 00:13:30|322.04|320.04|322.08|320.08|322.09|320.09|322.03|320.03|6
1728173620000|2024-10-06 00:13:40|322.09|320.09|322.2|320.2|322.21|320.21|322.09|320.09|4
1728173630000|2024-10-06 00:13:50|322.21|320.21|322.24|320.24|322.24|320.24|322.21|320.21|2
1728173640000|2024-10-06 00:14:00|322.23|320.23|322.23|320.23|322.24|320.24|322.23|320.23|3
1728173650000|2024-10-06 00:14:10|322.24|320.24|322.23|320.23|322.24|320.24|322.23|320.23|12
1728173670000|2024-10-06 00:14:30|322.24|320.24|322.25|320.25|322.25|320.25|322.23|320.23|8
1728173680000|2024-10-06 00:14:40|322.24|320.24|322.26|320.26|322.26|320.26|322.24|320.24|5
1728173690000|2024-10-06 00:14:50|322.27|320.27|322.29|320.29|322.31|320.31|322.27|320.27|5
1728173700000|2024-10-06 00:15:00|322.28|320.28|322.21|320.21|322.28|320.28|322.15|320.15|14
1728173710000|2024-10-06 00:15:10|322.23|320.23|322.31|320.31|322.32|320.32|322.22|320.22|7
1728173720000|2024-10-06 00:15:20|322.33|320.33|322.42|320.42|322.42|320.42|322.33|320.33|4
1728173730000|2024-10-06 00:15:30|322.44|320.44|322.43|320.43|322.46|320.46|322.43|320.43|10
1728173740000|2024-10-06 00:15:40|322.44|320.44|322.39|320.39|322.51|320.51|322.39|320.39|7
1728173750000|2024-10-06 00:15:50|322.4|320.4|322.39|320.39|322.41|320.41|322.39|320.39|7
1728173760000|2024-10-06 00:16:00|322.4|320.4|322.39|320.39|322.41|320.41|322.31|320.31|11
1728173770000|2024-10-06 00:16:10|322.4|320.4|322.42|320.42|322.43|320.43|322.4|320.4|7
1728173780000|2024-10-06 00:16:20|322.43|320.43|322.42|320.42|322.44|320.44|322.41|320.41|12
1728173790000|2024-10-06 00:16:30|322.4|320.4|322.36|320.36|322.4|320.4|322.33|320.33|7
1728173800000|2024-10-06 00:16:40|322.37|320.37|322.42|320.42|322.45|320.45|322.37|320.37|8
1728173810000|2024-10-06 00:16:50|322.35|320.35|322.42|320.42|322.42|320.42|322.34|320.34|11
1728173820000|2024-10-06 00:17:00|322.44|320.44|322.5|320.5|322.52|320.52|322.44|320.44|3
1728173830000|2024-10-06 00:17:10|322.49|320.49|322.45|320.45|322.49|320.49|322.45|320.45|7
1728173840000|2024-10-06 00:17:20|322.44|320.44|322.45|320.45|322.45|320.45|322.42|320.42|4
1728173850000|2024-10-06 00:17:30|322.47|320.47|322.46|320.46|322.52|320.52|322.46|320.46|10
1728173860000|2024-10-06 00:17:40|322.47|320.47|322.45|320.45|322.48|320.48|322.45|320.45|4
1728173870000|2024-10-06 00:17:50|322.46|320.46|322.45|320.45|322.46|320.46|322.45|320.45|4
1728173880000|2024-10-06 00:18:00|322.46|320.46|322.46|320.46|322.46|320.46|322.46|320.46|1
1728173890000|2024-10-06 00:18:10|322.44|320.44|322.46|320.46|322.46|320.46|322.44|320.44|2
1728173900000|2024-10-06 00:18:20|322.47|320.47|322.44|320.44|322.47|320.47|322.44|320.44|3
1728173910000|2024-10-06 00:18:30|322.45|320.45|322.38|320.38|322.45|320.45|322.38|320.38|5
1728173920000|2024-10-06 00:18:40|322.4|320.4|322.4|320.4|322.4|320.4|322.4|320.4|1
1728173930000|2024-10-06 00:18:50|322.39|320.39|322.39|320.39|322.4|320.4|322.39|320.39|3
1728173960000|2024-10-06 00:19:20|322.36|320.36|322.34|320.34|322.37|320.37|322.34|320.34|7
1728173970000|2024-10-06 00:19:30|322.35|320.35|322.35|320.35|322.35|320.35|322.35|320.35|1
1728174000000|2024-10-06 00:20:00|322.37|320.37|322.37|320.37|322.37|320.37|322.37|320.37|1
1728174020000|2024-10-06 00:20:20|322.39|320.39|322.38|320.38|322.39|320.39|322.38|320.38|4
1728174030000|2024-10-06 00:20:30|322.4|320.4|322.42|320.42|322.45|320.45|322.4|320.4|6
1728174040000|2024-10-06 00:20:40|322.43|320.43|322.38|320.38|322.43|320.43|322.38|320.38|4
1728174050000|2024-10-06 00:20:50|322.36|320.36|322.37|320.37|322.37|320.37|322.36|320.36|2
1728174060000|2024-10-06 00:21:00|322.36|320.36|322.31|320.31|322.36|320.36|322.27|320.27|19
1728174070000|2024-10-06 00:21:10|322.29|320.29|322.31|320.31|322.31|320.31|322.29|320.29|13
1728174080000|2024-10-06 00:21:20|322.3|320.3|322.3|320.3|322.31|320.31|322.29|320.29|8
1728174090000|2024-10-06 00:21:30|322.31|320.31|322.36|320.36|322.39|320.39|322.3|320.3|12
1728174100000|2024-10-06 00:21:40|322.35|320.35|322.35|320.35|322.35|320.35|322.35|320.35|1
1728174110000|2024-10-06 00:21:50|322.37|320.37|322.37|320.37|322.37|320.37|322.35|320.35|6
1728174120000|2024-10-06 00:22:00|322.41|320.41|322.58|320.58|322.58|320.58|322.41|320.41|15
1728174130000|2024-10-06 00:22:10|322.56|320.56|322.65|320.65|322.65|320.65|322.55|320.55|9
1728174140000|2024-10-06 00:22:20|322.66|320.66|322.62|320.62|322.66|320.66|322.62|320.62|5
1728174150000|2024-10-06 00:22:30|322.61|320.61|322.63|320.63|322.63|320.63|322.61|320.61|3
1728174160000|2024-10-06 00:22:40|322.62|320.62|322.6|320.6|322.62|320.62|322.6|320.6|4
1728174170000|2024-10-06 00:22:50|322.61|320.61|322.6|320.6|322.61|320.61|322.59|320.59|15
1728174180000|2024-10-06 00:23:00|322.59|320.59|322.54|320.54|322.59|320.59|322.52|320.52|8
1728174190000|2024-10-06 00:23:10|322.55|320.55|322.56|320.56|322.56|320.56|322.54|320.54|6
1728174200000|2024-10-06 00:23:20|322.55|320.55|322.55|320.55|322.57|320.57|322.53|320.53|9
1728174210000|2024-10-06 00:23:30|322.56|320.56|322.55|320.55|322.56|320.56|322.54|320.54|8
1728174220000|2024-10-06 00:23:40|322.49|320.49|322.49|320.49|322.49|320.49|322.48|320.48|3
1728174230000|2024-10-06 00:23:50|322.48|320.48|322.48|320.48|322.49|320.49|322.46|320.46|5
1728174240000|2024-10-06 00:24:00|322.47|320.47|322.47|320.47|322.48|320.48|322.46|320.46|7
1728174250000|2024-10-06 00:24:10|322.48|320.48|322.49|320.49|322.49|320.49|322.48|320.48|4
1728174260000|2024-10-06 00:24:20|322.48|320.48|322.49|320.49|322.49|320.49|322.47|320.47|4
1728174270000|2024-10-06 00:24:30|322.48|320.48|322.48|320.48|322.48|320.48|322.47|320.47|3
1728174280000|2024-10-06 00:24:40|322.47|320.47|322.47|320.47|322.48|320.48|322.47|320.47|3
1728174290000|2024-10-06 00:24:50|322.46|320.46|322.46|320.46|322.47|320.47|322.46|320.46|3
1728174300000|2024-10-06 00:25:00|322.45|320.45|322.69|320.69|322.7|320.7|322.45|320.45|12
1728174310000|2024-10-06 00:25:10|322.71|320.71|322.73|320.73|322.76|320.76|322.69|320.69|8
1728174320000|2024-10-06 00:25:20|322.74|320.74|322.72|320.72|322.75|320.75|322.72|320.72|13
1728174330000|2024-10-06 00:25:30|322.73|320.73|322.75|320.75|322.75|320.75|322.73|320.73|2
1728174340000|2024-10-06 00:25:40|322.73|320.73|322.74|320.74|322.74|320.74|322.73|320.73|2
1728174350000|2024-10-06 00:25:50|322.73|320.73|322.73|320.73|322.73|320.73|322.73|320.73|1
1728174360000|2024-10-06 00:26:00|322.7|320.7|322.72|320.72|322.72|320.72|322.69|320.69|7
1728174370000|2024-10-06 00:26:10|322.7|320.7|322.72|320.72|322.73|320.73|322.7|320.7|8
1728174380000|2024-10-06 00:26:20|322.71|320.71|322.62|320.62|322.71|320.71|322.62|320.62|7
1728174390000|2024-10-06 00:26:30|322.61|320.61|322.53|320.53|322.61|320.61|322.46|320.46|11
1728174400000|2024-10-06 00:26:40|322.54|320.54|322.61|320.61|322.62|320.62|322.54|320.54|8
1728174410000|2024-10-06 00:26:50|322.6|320.6|322.6|320.6|322.6|320.6|322.6|320.6|1
1728174420000|2024-10-06 00:27:00|322.57|320.57|322.59|320.59|322.59|320.59|322.55|320.55|7
1728174430000|2024-10-06 00:27:10|322.62|320.62|322.62|320.62|322.62|320.62|322.62|320.62|1
1728174440000|2024-10-06 00:27:20|322.63|320.63|322.64|320.64|322.65|320.65|322.63|320.63|7
1728174450000|2024-10-06 00:27:30|322.63|320.63|322.62|320.62|322.63|320.63|322.61|320.61|8
1728174460000|2024-10-06 00:27:40|322.59|320.59|322.58|320.58|322.6|320.6|322.58|320.58|4
1728174470000|2024-10-06 00:27:50|322.59|320.59|322.56|320.56|322.59|320.59|322.55|320.55|7
1728174480000|2024-10-06 00:28:00|322.57|320.57|322.6|320.6|322.6|320.6|322.57|320.57|3
1728174490000|2024-10-06 00:28:10|322.59|320.59|322.59|320.59|322.6|320.6|322.55|320.55|12
1728174500000|2024-10-06 00:28:20|322.58|320.58|322.56|320.56|322.59|320.59|322.56|320.56|7
1728174510000|2024-10-06 00:28:30|322.59|320.59|322.61|320.61|322.61|320.61|322.59|320.59|2
1728174520000|2024-10-06 00:28:40|322.6|320.6|322.62|320.62|322.62|320.62|322.58|320.58|7
1728174530000|2024-10-06 00:28:50|322.6|320.6|322.6|320.6|322.62|320.62|322.59|320.59|7
1728174540000|2024-10-06 00:29:00|322.59|320.59|322.55|320.55|322.59|320.59|322.53|320.53|4
1728174560000|2024-10-06 00:29:20|322.53|320.53|322.54|320.54|322.54|320.54|322.53|320.53|4
1728174570000|2024-10-06 00:29:30|322.53|320.53|322.53|320.53|322.54|320.54|322.53|320.53|11
1728174580000|2024-10-06 00:29:40|322.54|320.54|322.58|320.58|322.58|320.58|322.53|320.53|8
1728174590000|2024-10-06 00:29:50|322.59|320.59|322.61|320.61|322.62|320.62|322.59|320.59|4
1728174600000|2024-10-06 00:30:00|322.62|320.62|322.63|320.63|322.67|320.67|322.61|320.61|8
1728174610000|2024-10-06 00:30:10|322.62|320.62|322.57|320.57|322.62|320.62|322.55|320.55|5
1728174620000|2024-10-06 00:30:20|322.56|320.56|322.52|320.52|322.56|320.56|322.51|320.51|6
1728174630000|2024-10-06 00:30:30|322.51|320.51|322.42|320.42|322.53|320.53|322.41|320.41|9
1728174640000|2024-10-06 00:30:40|322.43|320.43|322.44|320.44|322.46|320.46|322.42|320.42|7
1728174650000|2024-10-06 00:30:50|322.43|320.43|322.47|320.47|322.47|320.47|322.43|320.43|4
1728174660000|2024-10-06 00:31:00|322.46|320.46|322.49|320.49|322.52|320.52|322.46|320.46|10
1728174670000|2024-10-06 00:31:10|322.51|320.51|322.55|320.55|322.59|320.59|322.51|320.51|8
1728174680000|2024-10-06 00:31:20|322.56|320.56|322.51|320.51|322.56|320.56|322.5|320.5|8
1728174700000|2024-10-06 00:31:40|322.52|320.52|322.51|320.51|322.52|320.52|322.51|320.51|4
1728174710000|2024-10-06 00:31:50|322.52|320.52|322.54|320.54|322.54|320.54|322.52|320.52|2
1728174720000|2024-10-06 00:32:00|322.53|320.53|322.53|320.53|322.53|320.53|322.53|320.53|1
1728174730000|2024-10-06 00:32:10|322.52|320.52|322.5|320.5|322.52|320.52|322.44|320.44|9
1728174740000|2024-10-06 00:32:20|322.52|320.52|322.52|320.52|322.52|320.52|322.52|320.52|1
1728174750000|2024-10-06 00:32:30|322.57|320.57|322.59|320.59|322.59|320.59|322.57|320.57|3
1728174780000|2024-10-06 00:33:00|322.58|320.58|322.57|320.57|322.58|320.58|322.57|320.57|6
1728174790000|2024-10-06 00:33:10|322.58|320.58|322.42|320.42|322.58|320.58|322.42|320.42|7
1728174800000|2024-10-06 00:33:20|322.4|320.4|322.36|320.36|322.42|320.42|322.36|320.36|5
1728174810000|2024-10-06 00:33:30|322.35|320.35|322.4|320.4|322.4|320.4|322.35|320.35|7
1728174820000|2024-10-06 00:33:40|322.41|320.41|322.41|320.41|322.41|320.41|322.41|320.41|1
1728174840000|2024-10-06 00:34:00|322.42|320.42|322.42|320.42|322.43|320.43|322.42|320.42|3
1728174850000|2024-10-06 00:34:10|322.41|320.41|322.44|320.44|322.44|320.44|322.41|320.41|3
1728174870000|2024-10-06 00:34:30|322.46|320.46|322.44|320.44|322.46|320.46|322.43|320.43|4
1728174890000|2024-10-06 00:34:50|322.43|320.43|322.43|320.43|322.45|320.45|322.43|320.43|6
1728174900000|2024-10-06 00:35:00|322.42|320.42|322.37|320.37|322.42|320.42|322.36|320.36|6
1728174910000|2024-10-06 00:35:10|322.36|320.36|322.36|320.36|322.37|320.37|322.35|320.35|5
1728174920000|2024-10-06 00:35:20|322.35|320.35|322.21|320.21|322.36|320.36|322.21|320.21|14
1728174930000|2024-10-06 00:35:30|322.19|320.19|322.14|320.14|322.2|320.2|322.13|320.13|12
1728174940000|2024-10-06 00:35:40|322.13|320.13|321.92|319.92|322.13|320.13|321.92|319.92|12
1728174950000|2024-10-06 00:35:50|321.9|319.9|321.91|319.91|321.91|319.91|321.9|319.9|2
1728174970000|2024-10-06 00:36:10|321.92|319.92|321.93|319.93|321.93|319.93|321.92|319.92|2
1728174980000|2024-10-06 00:36:20|321.94|319.94|322|320|322|320|321.94|319.94|7
1728175000000|2024-10-06 00:36:40|321.99|319.99|321.97|319.97|321.99|319.99|321.95|319.95|5
1728175010000|2024-10-06 00:36:50|321.98|319.98|321.98|319.98|321.99|319.99|321.98|319.98|3
1728175020000|2024-10-06 00:37:00|321.99|319.99|321.97|319.97|321.99|319.99|321.97|319.97|5
1728175030000|2024-10-06 00:37:10|321.96|319.96|321.89|319.89|321.96|319.96|321.83|319.83|15
1728175040000|2024-10-06 00:37:20|321.88|319.88|321.88|319.88|321.88|319.88|321.88|319.88|1
1728175050000|2024-10-06 00:37:30|321.92|319.92|321.97|319.97|322|320|321.91|319.91|6
1728175060000|2024-10-06 00:37:40|322|320|322.03|320.03|322.04|320.04|321.97|319.97|9
1728175070000|2024-10-06 00:37:50|322.04|320.04|322.03|320.03|322.05|320.05|322.02|320.02|8
1728175090000|2024-10-06 00:38:10|322.02|320.02|322.03|320.03|322.03|320.03|322.02|320.02|4
1728175100000|2024-10-06 00:38:20|322.02|320.02|322.03|320.03|322.03|320.03|322.02|320.02|2
1728175110000|2024-10-06 00:38:30|322.04|320.04|322.04|320.04|322.04|320.04|322.04|320.04|1
1728175120000|2024-10-06 00:38:40|322.05|320.05|322.03|320.03|322.06|320.06|322.03|320.03|7
1728175130000|2024-10-06 00:38:50|322.04|320.04|322.08|320.08|322.09|320.09|322.04|320.04|3
1728175140000|2024-10-06 00:39:00|322.07|320.07|322.01|320.01|322.08|320.08|322.01|320.01|6
1728175150000|2024-10-06 00:39:10|322.02|320.02|322.05|320.05|322.06|320.06|322.02|320.02|11
1728175160000|2024-10-06 00:39:20|322.04|320.04|322.06|320.06|322.07|320.07|322.04|320.04|4
1728175170000|2024-10-06 00:39:30|322.07|320.07|322.06|320.06|322.07|320.07|322.05|320.05|5
1728175180000|2024-10-06 00:39:40|322.08|320.08|322.16|320.16|322.17|320.17|322.08|320.08|12
1728175190000|2024-10-06 00:39:50|322.17|320.17|322.17|320.17|322.17|320.17|322.17|320.17|1
1728175200000|2024-10-06 00:40:00|322.18|320.18|322.17|320.17|322.23|320.23|322.17|320.17|15
1728175210000|2024-10-06 00:40:10|322.16|320.16|322.19|320.19|322.19|320.19|322.16|320.16|12
1728175220000|2024-10-06 00:40:20|322.18|320.18|322.13|320.13|322.19|320.19|322.09|320.09|13
1728175230000|2024-10-06 00:40:30|322.12|320.12|322.13|320.13|322.13|320.13|322.12|320.12|12
1728175240000|2024-10-06 00:40:40|322.12|320.12|322.11|320.11|322.13|320.13|322.11|320.11|6
1728175250000|2024-10-06 00:40:50|322.12|320.12|322.12|320.12|322.13|320.13|322.11|320.11|9
1728175260000|2024-10-06 00:41:00|322.13|320.13|322.14|320.14|322.14|320.14|322.13|320.13|4
1728175270000|2024-10-06 00:41:10|322.13|320.13|322.11|320.11|322.13|320.13|322.11|320.11|3
1728175280000|2024-10-06 00:41:20|322.12|320.12|322|320|322.12|320.12|321.99|319.99|8
1728175290000|2024-10-06 00:41:30|321.99|319.99|321.99|319.99|322.01|320.01|321.96|319.96|12
1728175300000|2024-10-06 00:41:40|321.98|319.98|321.96|319.96|321.98|319.98|321.93|319.93|10
1728175320000|2024-10-06 00:42:00|321.97|319.97|321.97|319.97|321.99|319.99|321.97|319.97|5
1728175330000|2024-10-06 00:42:10|321.96|319.96|322.04|320.04|322.04|320.04|321.96|319.96|6
1728175340000|2024-10-06 00:42:20|322.03|320.03|322.03|320.03|322.04|320.04|322.03|320.03|3
1728175350000|2024-10-06 00:42:30|321.99|319.99|322|320|322|320|321.99|319.99|8
1728175360000|2024-10-06 00:42:40|322.02|320.02|322.03|320.03|322.03|320.03|322.01|320.01|6
1728175370000|2024-10-06 00:42:50|322.04|320.04|322.19|320.19|322.19|320.19|322.04|320.04|9
1728175380000|2024-10-06 00:43:00|322.17|320.17|322.13|320.13|322.17|320.17|322.13|320.13|7
1728175390000|2024-10-06 00:43:10|322.15|320.15|322.16|320.16|322.16|320.16|322.15|320.15|4
1728175400000|2024-10-06 00:43:20|322.15|320.15|322.16|320.16|322.16|320.16|322.15|320.15|4
1728175410000|2024-10-06 00:43:30|322.15|320.15|322.12|320.12|322.16|320.16|322.12|320.12|9
1728175420000|2024-10-06 00:43:40|322.11|320.11|322.11|320.11|322.11|320.11|322.11|320.11|1
1728175430000|2024-10-06 00:43:50|322.12|320.12|322.12|320.12|322.12|320.12|322.11|320.11|3
1728175440000|2024-10-06 00:44:00|322.11|320.11|322.12|320.12|322.12|320.12|322.11|320.11|4
1728175450000|2024-10-06 00:44:10|322.11|320.11|322.06|320.06|322.11|320.11|322.05|320.05|13
1728175460000|2024-10-06 00:44:20|322.07|320.07|322.07|320.07|322.07|320.07|322.06|320.06|9
1728175470000|2024-10-06 00:44:30|322.08|320.08|322.15|320.15|322.15|320.15|322.07|320.07|20
1728175480000|2024-10-06 00:44:40|322.14|320.14|322.16|320.16|322.17|320.17|322.14|320.14|8
1728175490000|2024-10-06 00:44:50|322.14|320.14|322.16|320.16|322.16|320.16|322.14|320.14|2
1728175500000|2024-10-06 00:45:00|322.14|320.14|322.13|320.13|322.14|320.14|322.13|320.13|6
1728175510000|2024-10-06 00:45:10|322.14|320.14|322.18|320.18|322.18|320.18|322.13|320.13|15
1728175520000|2024-10-06 00:45:20|322.19|320.19|322.21|320.21|322.25|320.25|322.19|320.19|18
1728175530000|2024-10-06 00:45:30|322.2|320.2|322.17|320.17|322.21|320.21|322.14|320.14|8
1728175540000|2024-10-06 00:45:40|322.16|320.16|322.18|320.18|322.18|320.18|322.16|320.16|7
1728175550000|2024-10-06 00:45:50|322.17|320.17|322.18|320.18|322.18|320.18|322.17|320.17|8
1728175560000|2024-10-06 00:46:00|322.17|320.17|322.2|320.2|322.2|320.2|322.17|320.17|4
1728175570000|2024-10-06 00:46:10|322.19|320.19|322.17|320.17|322.19|320.19|322.15|320.15|5
1728175580000|2024-10-06 00:46:20|322.19|320.19|322.16|320.16|322.19|320.19|322.15|320.15|4
1728175590000|2024-10-06 00:46:30|322.15|320.15|322.24|320.24|322.24|320.24|322.15|320.15|12
1728175600000|2024-10-06 00:46:40|322.26|320.26|322.17|320.17|322.26|320.26|322.15|320.15|14
1728175610000|2024-10-06 00:46:50|322.16|320.16|322.19|320.19|322.19|320.19|322.16|320.16|3
1728175620000|2024-10-06 00:47:00|322.21|320.21|322.35|320.35|322.35|320.35|322.2|320.2|5
1728175630000|2024-10-06 00:47:10|322.4|320.4|322.37|320.37|322.44|320.44|322.37|320.37|14
1728175640000|2024-10-06 00:47:20|322.38|320.38|322.36|320.36|322.38|320.38|322.35|320.35|5
1728175650000|2024-10-06 00:47:30|322.37|320.37|322.37|320.37|322.37|320.37|322.37|320.37|1
1728175660000|2024-10-06 00:47:40|322.36|320.36|322.32|320.32|322.36|320.36|322.3|320.3|4
1728175680000|2024-10-06 00:48:00|322.31|320.31|322.34|320.34|322.34|320.34|322.31|320.31|7
1728175690000|2024-10-06 00:48:10|322.32|320.32|322.32|320.32|322.34|320.34|322.31|320.31|5
1728175700000|2024-10-06 00:48:20|322.31|320.31|322.31|320.31|322.31|320.31|322.31|320.31|1
1728175710000|2024-10-06 00:48:30|322.3|320.3|322.31|320.31|322.31|320.31|322.3|320.3|4
1728175720000|2024-10-06 00:48:40|322.3|320.3|322.3|320.3|322.3|320.3|322.3|320.3|1
1728175730000|2024-10-06 00:48:50|322.31|320.31|322.3|320.3|322.31|320.31|322.3|320.3|16
1728175740000|2024-10-06 00:49:00|322.31|320.31|322.31|320.31|322.31|320.31|322.3|320.3|5
1728175750000|2024-10-06 00:49:10|322.32|320.32|322.32|320.32|322.32|320.32|322.32|320.32|1
1728175760000|2024-10-06 00:49:20|322.31|320.31|322.31|320.31|322.31|320.31|322.31|320.31|1
1728175780000|2024-10-06 00:49:40|322.3|320.3|322.3|320.3|322.3|320.3|322.3|320.3|1
1728175790000|2024-10-06 00:49:50|322.31|320.31|322.14|320.14|322.31|320.31|322.14|320.14|8
1728175800000|2024-10-06 00:50:00|322.15|320.15|322.31|320.31|322.31|320.31|322.15|320.15|11
1728175810000|2024-10-06 00:50:10|322.3|320.3|322.3|320.3|322.33|320.33|322.29|320.29|9
1728175820000|2024-10-06 00:50:20|322.31|320.31|322.38|320.38|322.38|320.38|322.31|320.31|8
1728175830000|2024-10-06 00:50:30|322.41|320.41|322.43|320.43|322.45|320.45|322.41|320.41|5
1728175840000|2024-10-06 00:50:40|322.41|320.41|322.37|320.37|322.41|320.41|322.37|320.37|2
1728175850000|2024-10-06 00:50:50|322.38|320.38|322.37|320.37|322.43|320.43|322.37|320.37|7
1728175860000|2024-10-06 00:51:00|322.36|320.36|322.23|320.23|322.36|320.36|322.17|320.17|12
1728175870000|2024-10-06 00:51:10|322.24|320.24|322.22|320.22|322.26|320.26|322.22|320.22|12
1728175880000|2024-10-06 00:51:20|322.23|320.23|322.2|320.2|322.23|320.23|322.2|320.2|8
1728175890000|2024-10-06 00:51:30|322.19|320.19|322.1|320.1|322.19|320.19|322.09|320.09|6
1728175900000|2024-10-06 00:51:40|322.09|320.09|322.13|320.13|322.13|320.13|322.09|320.09|10
1728175910000|2024-10-06 00:51:50|322.12|320.12|322.13|320.13|322.13|320.13|322.12|320.12|4
1728175920000|2024-10-06 00:52:00|322.12|320.12|322.12|320.12|322.12|320.12|322.11|320.11|5
1728175930000|2024-10-06 00:52:10|322.13|320.13|322.18|320.18|322.23|320.23|322.13|320.13|8
1728175940000|2024-10-06 00:52:20|322.19|320.19|322.17|320.17|322.2|320.2|322.17|320.17|7
1728175950000|2024-10-06 00:52:30|322.18|320.18|322.1|320.1|322.18|320.18|322.1|320.1|12
1728175960000|2024-10-06 00:52:40|322.06|320.06|321.99|319.99|322.06|320.06|321.99|319.99|3
1728175970000|2024-10-06 00:52:50|322|320|322|320|322.01|320.01|322|320|7
1728175980000|2024-10-06 00:53:00|322.01|320.01|322|320|322.02|320.02|322|320|9
1728175990000|2024-10-06 00:53:10|322.03|320.03|322.11|320.11|322.11|320.11|322.03|320.03|12
1728176000000|2024-10-06 00:53:20|322.12|320.12|322.12|320.12|322.12|320.12|322.11|320.11|3
1728176010000|2024-10-06 00:53:30|322.2|320.2|322.41|320.41|322.41|320.41|322.2|320.2|16
1728176020000|2024-10-06 00:53:40|322.4|320.4|322.4|320.4|322.4|320.4|322.39|320.39|3
1728176030000|2024-10-06 00:53:50|322.39|320.39|322.4|320.4|322.4|320.4|322.39|320.39|8
1728176040000|2024-10-06 00:54:00|322.41|320.41|322.42|320.42|322.43|320.43|322.4|320.4|8
1728176050000|2024-10-06 00:54:10|322.41|320.41|322.4|320.4|322.41|320.41|322.38|320.38|4
1728176060000|2024-10-06 00:54:20|322.43|320.43|322.38|320.38|322.43|320.43|322.38|320.38|7
1728176070000|2024-10-06 00:54:30|322.35|320.35|322.36|320.36|322.38|320.38|322.33|320.33|7
1728176080000|2024-10-06 00:54:40|322.37|320.37|322.34|320.34|322.37|320.37|322.34|320.34|3
1728176090000|2024-10-06 00:54:50|322.35|320.35|322.35|320.35|322.35|320.35|322.35|320.35|1
1728176100000|2024-10-06 00:55:00|322.34|320.34|322.33|320.33|322.4|320.4|322.33|320.33|8
1728176120000|2024-10-06 00:55:20|322.3|320.3|322.25|320.25|322.3|320.3|322.24|320.24|9
1728176130000|2024-10-06 00:55:30|322.23|320.23|322.17|320.17|322.23|320.23|322.17|320.17|2
1728176140000|2024-10-06 00:55:40|322.19|320.19|322.22|320.22|322.22|320.22|322.18|320.18|10
1728176150000|2024-10-06 00:55:50|322.21|320.21|322.19|320.19|322.21|320.21|322.18|320.18|11
1728176160000|2024-10-06 00:56:00|322.23|320.23|322.21|320.21|322.23|320.23|322.21|320.21|5
1728176170000|2024-10-06 00:56:10|322.2|320.2|322.14|320.14|322.2|320.2|322.14|320.14|8
1728176180000|2024-10-06 00:56:20|322.15|320.15|322.16|320.16|322.16|320.16|322.14|320.14|4
1728176190000|2024-10-06 00:56:30|322.18|320.18|322.18|320.18|322.2|320.2|322.17|320.17|9
1728176200000|2024-10-06 00:56:40|322.19|320.19|322.16|320.16|322.19|320.19|322.16|320.16|3
1728176210000|2024-10-06 00:56:50|322.17|320.17|322.22|320.22|322.22|320.22|322.16|320.16|12
1728176220000|2024-10-06 00:57:00|322.23|320.23|322.22|320.22|322.23|320.23|322.22|320.22|4
1728176230000|2024-10-06 00:57:10|322.21|320.21|322.28|320.28|322.29|320.29|322.21|320.21|5
1728176240000|2024-10-06 00:57:20|322.29|320.29|322.29|320.29|322.29|320.29|322.28|320.28|3
1728176250000|2024-10-06 00:57:30|322.3|320.3|322.32|320.32|322.34|320.34|322.3|320.3|10
1728176260000|2024-10-06 00:57:40|322.41|320.41|322.41|320.41|322.46|320.46|322.4|320.4|12
1728176270000|2024-10-06 00:57:50|322.42|320.42|322.38|320.38|322.42|320.42|322.38|320.38|3
1728176280000|2024-10-06 00:58:00|322.39|320.39|322.39|320.39|322.39|320.39|322.37|320.37|4
1728176300000|2024-10-06 00:58:20|322.38|320.38|322.36|320.36|322.38|320.38|322.36|320.36|2
1728176320000|2024-10-06 00:58:40|322.34|320.34|322.23|320.23|322.34|320.34|322.22|320.22|7
1728176330000|2024-10-06 00:58:50|322.2|320.2|322.18|320.18|322.2|320.2|322.18|320.18|4
1728176340000|2024-10-06 00:59:00|322.19|320.19|322.21|320.21|322.24|320.24|322.19|320.19|10
1728176350000|2024-10-06 00:59:10|322.22|320.22|322.34|320.34|322.34|320.34|322.21|320.21|16
1728176360000|2024-10-06 00:59:20|322.33|320.33|322.35|320.35|322.35|320.35|322.31|320.31|6
1728176370000|2024-10-06 00:59:30|322.36|320.36|322.34|320.34|322.36|320.36|322.34|320.34|8
1728176380000|2024-10-06 00:59:40|322.35|320.35|322.38|320.38|322.4|320.4|322.35|320.35|8
1728176390000|2024-10-06 00:59:50|322.37|320.37|322.39|320.39|322.39|320.39|322.37|320.37|11
1728176400000|2024-10-06 01:00:00|322.38|320.38|322.41|320.41|322.41|320.41|322.38|320.38|14
1728176410000|2024-10-06 01:00:10|322.42|320.42|322.39|320.39|322.42|320.42|322.39|320.39|3
1728176420000|2024-10-06 01:00:20|322.38|320.38|322.39|320.39|322.4|320.4|322.38|320.38|3
1728176430000|2024-10-06 01:00:30|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|2
1728176440000|2024-10-06 01:00:40|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|4
1728176450000|2024-10-06 01:00:50|322.38|320.38|322.4|320.4|322.42|320.42|322.36|320.36|8
1728176460000|2024-10-06 01:01:00|322.39|320.39|322.4|320.4|322.42|320.42|322.39|320.39|4
1728176470000|2024-10-06 01:01:10|322.42|320.42|322.43|320.43|322.46|320.46|322.38|320.38|18
1728176480000|2024-10-06 01:01:20|322.39|320.39|322.45|320.45|322.46|320.46|322.39|320.39|10
1728176490000|2024-10-06 01:01:30|322.46|320.46|322.39|320.39|322.46|320.46|322.39|320.39|5
1728176500000|2024-10-06 01:01:40|322.38|320.38|322.38|320.38|322.39|320.39|322.38|320.38|3
1728176510000|2024-10-06 01:01:50|322.39|320.39|322.4|320.4|322.4|320.4|322.39|320.39|2
1728176520000|2024-10-06 01:02:00|322.39|320.39|322.42|320.42|322.45|320.45|322.38|320.38|11
1728176530000|2024-10-06 01:02:10|322.43|320.43|322.47|320.47|322.49|320.49|322.41|320.41|14
1728176540000|2024-10-06 01:02:20|322.46|320.46|322.48|320.48|322.49|320.49|322.43|320.43|11
1728176550000|2024-10-06 01:02:30|322.47|320.47|322.49|320.49|322.49|320.49|322.46|320.46|12
1728176560000|2024-10-06 01:02:40|322.52|320.52|322.48|320.48|322.52|320.52|322.48|320.48|8
1728176570000|2024-10-06 01:02:50|322.49|320.49|322.49|320.49|322.5|320.5|322.48|320.48|7
1728176580000|2024-10-06 01:03:00|322.47|320.47|322.48|320.48|322.48|320.48|322.46|320.46|4
1728176590000|2024-10-06 01:03:10|322.47|320.47|322.49|320.49|322.5|320.5|322.47|320.47|9
1728176600000|2024-10-06 01:03:20|322.48|320.48|322.49|320.49|322.5|320.5|322.48|320.48|4
1728176610000|2024-10-06 01:03:30|322.5|320.5|322.61|320.61|322.61|320.61|322.49|320.49|7
1728176620000|2024-10-06 01:03:40|322.59|320.59|322.59|320.59|322.59|320.59|322.58|320.58|5
1728176630000|2024-10-06 01:03:50|322.6|320.6|322.59|320.59|322.6|320.6|322.58|320.58|10
1728176640000|2024-10-06 01:04:00|322.58|320.58|322.57|320.57|322.58|320.58|322.54|320.54|15
1728176650000|2024-10-06 01:04:10|322.61|320.61|322.61|320.61|322.62|320.62|322.59|320.59|9
1728176660000|2024-10-06 01:04:20|322.62|320.62|322.63|320.63|322.63|320.63|322.62|320.62|8
1728176670000|2024-10-06 01:04:30|322.62|320.62|322.56|320.56|322.62|320.62|322.56|320.56|4
1728176680000|2024-10-06 01:04:40|322.57|320.57|322.57|320.57|322.59|320.59|322.57|320.57|8
1728176690000|2024-10-06 01:04:50|322.59|320.59|322.57|320.57|322.59|320.59|322.57|320.57|6
1728176700000|2024-10-06 01:05:00|322.59|320.59|322.68|320.68|322.75|320.75|322.57|320.57|18
1728176710000|2024-10-06 01:05:10|322.65|320.65|322.6|320.6|322.65|320.65|322.6|320.6|4
1728176720000|2024-10-06 01:05:20|322.57|320.57|322.57|320.57|322.58|320.58|322.57|320.57|15
1728176730000|2024-10-06 01:05:30|322.58|320.58|322.57|320.57|322.58|320.58|322.56|320.56|12
1728176740000|2024-10-06 01:05:40|322.58|320.58|322.55|320.55|322.58|320.58|322.55|320.55|12
1728176750000|2024-10-06 01:05:50|322.48|320.48|322.42|320.42|322.48|320.48|322.42|320.42|10
1728176760000|2024-10-06 01:06:00|322.36|320.36|322.5|320.5|322.51|320.51|322.36|320.36|9
1728176770000|2024-10-06 01:06:10|322.51|320.51|322.52|320.52|322.53|320.53|322.51|320.51|5
1728176780000|2024-10-06 01:06:20|322.51|320.51|322.47|320.47|322.51|320.51|322.47|320.47|10
1728176790000|2024-10-06 01:06:30|322.46|320.46|322.42|320.42|322.46|320.46|322.42|320.42|15
1728176800000|2024-10-06 01:06:40|322.43|320.43|322.44|320.44|322.45|320.45|322.42|320.42|10
1728176810000|2024-10-06 01:06:50|322.45|320.45|322.53|320.53|322.54|320.54|322.45|320.45|10
1728176820000|2024-10-06 01:07:00|322.54|320.54|322.58|320.58|322.58|320.58|322.53|320.53|16
1728176830000|2024-10-06 01:07:10|322.57|320.57|322.66|320.66|322.67|320.67|322.56|320.56|16
1728176840000|2024-10-06 01:07:20|322.63|320.63|322.62|320.62|322.63|320.63|322.61|320.61|3
1728176850000|2024-10-06 01:07:30|322.61|320.61|322.6|320.6|322.61|320.61|322.59|320.59|10
1728176860000|2024-10-06 01:07:40|322.59|320.59|322.59|320.59|322.6|320.6|322.58|320.58|10
1728176870000|2024-10-06 01:07:50|322.58|320.58|322.58|320.58|322.6|320.6|322.57|320.57|16
1728176880000|2024-10-06 01:08:00|322.59|320.59|322.59|320.59|322.6|320.6|322.58|320.58|7
1728176890000|2024-10-06 01:08:10|322.6|320.6|322.59|320.59|322.63|320.63|322.59|320.59|9
1728176900000|2024-10-06 01:08:20|322.57|320.57|322.49|320.49|322.57|320.57|322.47|320.47|9
1728176920000|2024-10-06 01:08:40|322.5|320.5|322.49|320.49|322.5|320.5|322.49|320.49|2
1728176930000|2024-10-06 01:08:50|322.5|320.5|322.54|320.54|322.55|320.55|322.5|320.5|4
1728176940000|2024-10-06 01:09:00|322.55|320.55|322.6|320.6|322.64|320.64|322.55|320.55|5
1728176950000|2024-10-06 01:09:10|322.61|320.61|322.65|320.65|322.66|320.66|322.6|320.6|15
1728176960000|2024-10-06 01:09:20|322.64|320.64|322.59|320.59|322.64|320.64|322.59|320.59|4
1728176970000|2024-10-06 01:09:30|322.6|320.6|322.59|320.59|322.6|320.6|322.59|320.59|2
1728176980000|2024-10-06 01:09:40|322.6|320.6|322.59|320.59|322.6|320.6|322.59|320.59|4
1728176990000|2024-10-06 01:09:50|322.6|320.6|322.69|320.69|322.69|320.69|322.59|320.59|8
1728177000000|2024-10-06 01:10:00|322.68|320.68|322.74|320.74|322.74|320.74|322.68|320.68|14
1728177010000|2024-10-06 01:10:10|322.73|320.73|322.96|320.96|322.96|320.96|322.73|320.73|20
1728177020000|2024-10-06 01:10:20|322.94|320.94|323.06|321.06|323.06|321.06|322.94|320.94|14
1728177030000|2024-10-06 01:10:30|323.05|321.05|323.05|321.05|323.07|321.07|323.03|321.03|11
1728177040000|2024-10-06 01:10:40|323.06|321.06|323.12|321.12|323.12|321.12|323.05|321.05|13
1728177050000|2024-10-06 01:10:50|323.11|321.11|323.12|321.12|323.13|321.13|323.1|321.1|12
1728177060000|2024-10-06 01:11:00|323.11|321.11|323.11|321.11|323.11|321.11|323.11|321.11|1
1728177070000|2024-10-06 01:11:10|323.12|321.12|323.14|321.14|323.14|321.14|323.12|321.12|7
1728177080000|2024-10-06 01:11:20|323.15|321.15|323.14|321.14|323.15|321.15|323.14|321.14|2
1728177090000|2024-10-06 01:11:30|323.13|321.13|323.14|321.14|323.14|321.14|323.13|321.13|2
1728177100000|2024-10-06 01:11:40|323.13|321.13|323.15|321.15|323.15|321.15|323.12|321.12|6
1728177110000|2024-10-06 01:11:50|323.14|321.14|323.14|321.14|323.14|321.14|323.14|321.14|1
1728177120000|2024-10-06 01:12:00|323.13|321.13|323.13|321.13|323.15|321.15|323.13|321.13|5
1728177130000|2024-10-06 01:12:10|323.12|321.12|323.13|321.13|323.13|321.13|323.12|321.12|2
1728177140000|2024-10-06 01:12:20|323.12|321.12|323.09|321.09|323.13|321.13|323.07|321.07|10
1728177150000|2024-10-06 01:12:30|323.1|321.1|323.11|321.11|323.11|321.11|323.09|321.09|12
1728177160000|2024-10-06 01:12:40|323.12|321.12|323.15|321.15|323.16|321.16|323.12|321.12|4
1728177170000|2024-10-06 01:12:50|323.13|321.13|323.14|321.14|323.14|321.14|323.13|321.13|2
1728177180000|2024-10-06 01:13:00|323.13|321.13|323.13|321.13|323.14|321.14|323.12|321.12|11
1728177190000|2024-10-06 01:13:10|323.14|321.14|323.12|321.12|323.14|321.14|323.11|321.11|7
1728177200000|2024-10-06 01:13:20|323.16|321.16|323.14|321.14|323.16|321.16|323.14|321.14|4
1728177210000|2024-10-06 01:13:30|323.13|321.13|323.13|321.13|323.14|321.14|323.1|321.1|13
1728177220000|2024-10-06 01:13:40|323.14|321.14|323.12|321.12|323.14|321.14|323.12|321.12|5
1728177230000|2024-10-06 01:13:50|323.13|321.13|323.18|321.18|323.2|321.2|323.13|321.13|10
1728177240000|2024-10-06 01:14:00|323.19|321.19|323.2|321.2|323.22|321.22|323.19|321.19|8
1728177250000|2024-10-06 01:14:10|323.21|321.21|323.38|321.38|323.4|321.4|323.2|321.2|10
1728177260000|2024-10-06 01:14:20|323.36|321.36|323.28|321.28|323.36|321.36|323.26|321.26|8
1728177270000|2024-10-06 01:14:30|323.29|321.29|323.3|321.3|323.3|321.3|323.28|321.28|14
1728177280000|2024-10-06 01:14:40|323.29|321.29|323.29|321.29|323.3|321.3|323.27|321.27|6
1728177290000|2024-10-06 01:14:50|323.3|321.3|323.36|321.36|323.36|321.36|323.29|321.29|7
1728177300000|2024-10-06 01:15:00|323.38|321.38|323.5|321.5|323.51|321.51|323.38|321.38|20
1728177310000|2024-10-06 01:15:10|323.51|321.51|323.46|321.46|323.51|321.51|323.44|321.44|17
1728177320000|2024-10-06 01:15:20|323.45|321.45|323.46|321.46|323.46|321.46|323.4|321.4|18
1728177330000|2024-10-06 01:15:30|323.45|321.45|323.49|321.49|323.49|321.49|323.42|321.42|16
1728177340000|2024-10-06 01:15:40|323.5|321.5|323.49|321.49|323.51|321.51|323.49|321.49|3
1728177350000|2024-10-06 01:15:50|323.5|321.5|323.61|321.61|323.63|321.63|323.5|321.5|11
1728177360000|2024-10-06 01:16:00|323.6|321.6|323.58|321.58|323.62|321.62|323.58|321.58|11
1728177370000|2024-10-06 01:16:10|323.54|321.54|323.41|321.41|323.54|321.54|323.41|321.41|4
1728177380000|2024-10-06 01:16:20|323.42|321.42|323.41|321.41|323.46|321.46|323.4|321.4|18
1728177390000|2024-10-06 01:16:30|323.4|321.4|323.32|321.32|323.4|321.4|323.32|321.32|2
1728177400000|2024-10-06 01:16:40|323.31|321.31|323.33|321.33|323.33|321.33|323.31|321.31|3
1728177430000|2024-10-06 01:17:10|323.29|321.29|323.35|321.35|323.4|321.4|323.29|321.29|7
1728177440000|2024-10-06 01:17:20|323.34|321.34|323.34|321.34|323.35|321.35|323.32|321.32|4
1728177450000|2024-10-06 01:17:30|323.37|321.37|323.41|321.41|323.43|321.43|323.37|321.37|9
1728177460000|2024-10-06 01:17:40|323.4|321.4|323.41|321.41|323.43|321.43|323.4|321.4|7
1728177470000|2024-10-06 01:17:50|323.42|321.42|323.41|321.41|323.43|321.43|323.38|321.38|8
1728177480000|2024-10-06 01:18:00|323.36|321.36|323.29|321.29|323.36|321.36|323.29|321.29|3
1728177490000|2024-10-06 01:18:10|323.26|321.26|323.26|321.26|323.29|321.29|323.22|321.22|20
1728177500000|2024-10-06 01:18:20|323.27|321.27|323.23|321.23|323.27|321.27|323.23|321.23|14
1728177510000|2024-10-06 01:18:30|323.24|321.24|323.23|321.23|323.26|321.26|323.23|321.23|9
1728177520000|2024-10-06 01:18:40|323.25|321.25|323.24|321.24|323.25|321.25|323.23|321.23|5
1728177530000|2024-10-06 01:18:50|323.23|321.23|323.27|321.27|323.28|321.28|323.23|321.23|12
1728177540000|2024-10-06 01:19:00|323.26|321.26|323.27|321.27|323.27|321.27|323.26|321.26|2
1728177550000|2024-10-06 01:19:10|323.26|321.26|323.29|321.29|323.3|321.3|323.26|321.26|12
1728177560000|2024-10-06 01:19:20|323.3|321.3|323.41|321.41|323.41|321.41|323.29|321.29|11
1728177570000|2024-10-06 01:19:30|323.4|321.4|323.39|321.39|323.41|321.41|323.38|321.38|13
1728177580000|2024-10-06 01:19:40|323.38|321.38|323.32|321.32|323.38|321.38|323.31|321.31|8
1728177590000|2024-10-06 01:19:50|323.31|321.31|323.3|321.3|323.33|321.33|323.3|321.3|4
1728177600000|2024-10-06 01:20:00|323.29|321.29|323.45|321.45|323.45|321.45|323.29|321.29|13
1728177610000|2024-10-06 01:20:10|323.44|321.44|323.41|321.41|323.44|321.44|323.39|321.39|12
1728177620000|2024-10-06 01:20:20|323.4|321.4|323.5|321.5|323.59|321.59|323.4|321.4|21
1728177630000|2024-10-06 01:20:30|323.49|321.49|323.52|321.52|323.54|321.54|323.48|321.48|17
1728177640000|2024-10-06 01:20:40|323.51|321.51|323.52|321.52|323.52|321.52|323.49|321.49|7
1728177650000|2024-10-06 01:20:50|323.51|321.51|323.55|321.55|323.57|321.57|323.5|321.5|10
1728177660000|2024-10-06 01:21:00|323.56|321.56|323.56|321.56|323.58|321.58|323.56|321.56|10
1728177670000|2024-10-06 01:21:10|323.57|321.57|323.58|321.58|323.59|321.59|323.56|321.56|9
1728177680000|2024-10-06 01:21:20|323.59|321.59|323.74|321.74|323.74|321.74|323.59|321.59|15
1728177690000|2024-10-06 01:21:30|323.73|321.73|323.67|321.67|323.73|321.73|323.65|321.65|9
1728177700000|2024-10-06 01:21:40|323.66|321.66|323.73|321.73|323.74|321.74|323.66|321.66|20
1728177710000|2024-10-06 01:21:50|323.72|321.72|323.72|321.72|323.73|321.73|323.71|321.71|9
1728177720000|2024-10-06 01:22:00|323.71|321.71|323.7|321.7|323.71|321.71|323.69|321.69|9
1728177730000|2024-10-06 01:22:10|323.71|321.71|323.75|321.75|323.81|321.81|323.71|321.71|7
1728177740000|2024-10-06 01:22:20|323.76|321.76|323.73|321.73|323.77|321.77|323.73|321.73|15
1728177750000|2024-10-06 01:22:30|323.74|321.74|323.76|321.76|323.79|321.79|323.73|321.73|15
1728177760000|2024-10-06 01:22:40|323.77|321.77|323.76|321.76|323.78|321.78|323.75|321.75|7
1728177770000|2024-10-06 01:22:50|323.77|321.77|323.79|321.79|323.79|321.79|323.76|321.76|10
1728177780000|2024-10-06 01:23:00|323.83|321.83|323.95|321.95|323.97|321.97|323.83|321.83|13
1728177790000|2024-10-06 01:23:10|323.91|321.91|323.9|321.9|323.91|321.91|323.89|321.89|6
1728177800000|2024-10-06 01:23:20|323.88|321.88|323.88|321.88|323.9|321.9|323.88|321.88|4
1728177810000|2024-10-06 01:23:30|323.89|321.89|323.88|321.88|323.89|321.89|323.88|321.88|2
1728177820000|2024-10-06 01:23:40|323.89|321.89|323.9|321.9|323.9|321.9|323.88|321.88|6
1728177830000|2024-10-06 01:23:50|323.91|321.91|323.96|321.96|323.98|321.98|323.91|321.91|10
1728177840000|2024-10-06 01:24:00|323.97|321.97|323.96|321.96|323.97|321.97|323.95|321.95|12
1728177850000|2024-10-06 01:24:10|323.97|321.97|323.96|321.96|323.99|321.99|323.96|321.96|9
1728177860000|2024-10-06 01:24:20|323.97|321.97|323.97|321.97|323.97|321.97|323.96|321.96|3
1728177870000|2024-10-06 01:24:30|323.98|321.98|323.98|321.98|323.98|321.98|323.97|321.97|5
1728177880000|2024-10-06 01:24:40|323.97|321.97|323.99|321.99|323.99|321.99|323.97|321.97|6
1728177890000|2024-10-06 01:24:50|323.98|321.98|323.97|321.97|323.98|321.98|323.97|321.97|6
1728177900000|2024-10-06 01:25:00|323.98|321.98|324|322|324|322|323.96|321.96|13
1728177910000|2024-10-06 01:25:10|323.99|321.99|324.02|322.02|324.02|322.02|323.98|321.98|12
1728177920000|2024-10-06 01:25:20|324.03|322.03|324.07|322.07|324.13|322.13|324.03|322.03|12
1728177930000|2024-10-06 01:25:30|324.08|322.08|324.07|322.07|324.08|322.08|324.07|322.07|4
1728177940000|2024-10-06 01:25:40|324.08|322.08|324.13|322.13|324.13|322.13|324.07|322.07|8
1728177950000|2024-10-06 01:25:50|324.14|322.14|324.18|322.18|324.19|322.19|324.13|322.13|16
1728177960000|2024-10-06 01:26:00|324.2|322.2|324.23|322.23|324.23|322.23|324.17|322.17|11
1728177970000|2024-10-06 01:26:10|324.22|322.22|324.42|322.42|324.42|322.42|324.21|322.21|17
1728177980000|2024-10-06 01:26:20|324.41|322.41|324.44|322.44|324.44|322.44|324.4|322.4|11
1728177990000|2024-10-06 01:26:30|324.43|322.43|324.51|322.51|324.51|322.51|324.42|322.42|16
1728178000000|2024-10-06 01:26:40|324.5|322.5|324.49|322.49|324.52|322.52|324.47|322.47|13
1728178010000|2024-10-06 01:26:50|324.5|322.5|324.5|322.5|324.5|322.5|324.5|322.5|1
1728178020000|2024-10-06 01:27:00|324.54|322.54|324.6|322.6|324.6|322.6|324.54|322.54|2
1728178030000|2024-10-06 01:27:10|324.59|322.59|324.56|322.56|324.59|322.59|324.56|322.56|5
1728178040000|2024-10-06 01:27:20|324.55|322.55|324.48|322.48|324.55|322.55|324.47|322.47|7
1728178050000|2024-10-06 01:27:30|324.51|322.51|324.59|322.59|324.6|322.6|324.51|322.51|5
1728178070000|2024-10-06 01:27:50|324.61|322.61|324.6|322.6|324.61|322.61|324.6|322.6|8
1728178080000|2024-10-06 01:28:00|324.65|322.65|324.68|322.68|324.76|322.76|324.65|322.65|22
1728178090000|2024-10-06 01:28:10|324.69|322.69|324.68|322.68|324.69|322.69|324.68|322.68|6
1728178100000|2024-10-06 01:28:20|324.67|322.67|324.46|322.46|324.67|322.67|324.46|322.46|14
1728178110000|2024-10-06 01:28:30|324.45|322.45|324.41|322.41|324.46|322.46|324.37|322.37|15
1728178120000|2024-10-06 01:28:40|324.4|322.4|324.37|322.37|324.42|322.42|324.36|322.36|17
1728178130000|2024-10-06 01:28:50|324.36|322.36|324.33|322.33|324.37|322.37|324.29|322.29|16
1728178140000|2024-10-06 01:29:00|324.35|322.35|324.46|322.46|324.5|322.5|324.33|322.33|15
1728178150000|2024-10-06 01:29:10|324.47|322.47|324.48|322.48|324.49|322.49|324.47|322.47|3
1728178160000|2024-10-06 01:29:20|324.51|322.51|324.48|322.48|324.51|322.51|324.48|322.48|6
1728178170000|2024-10-06 01:29:30|324.49|322.49|324.52|322.52|324.52|322.52|324.49|322.49|3
1728178180000|2024-10-06 01:29:40|324.5|322.5|324.49|322.49|324.5|322.5|324.49|322.49|8
1728178190000|2024-10-06 01:29:50|324.5|322.5|324.5|322.5|324.5|322.5|324.49|322.49|3
1728178200000|2024-10-06 01:30:00|324.51|322.51|324.48|322.48|324.53|322.53|324.47|322.47|9
1728178210000|2024-10-06 01:30:10|324.46|322.46|324.45|322.45|324.48|322.48|324.44|322.44|8
1728178220000|2024-10-06 01:30:20|324.44|322.44|324.38|322.38|324.44|322.44|324.34|322.34|14
1728178230000|2024-10-06 01:30:30|324.39|322.39|324.37|322.37|324.45|322.45|324.37|322.37|8
1728178240000|2024-10-06 01:30:40|324.38|322.38|324.46|322.46|324.46|322.46|324.38|322.38|7
1728178250000|2024-10-06 01:30:50|324.45|322.45|324.51|322.51|324.52|322.52|324.44|322.44|8
1728178260000|2024-10-06 01:31:00|324.49|322.49|324.39|322.39|324.49|322.49|324.35|322.35|9
1728178270000|2024-10-06 01:31:10|324.38|322.38|324.4|322.4|324.42|322.42|324.38|322.38|8
1728178280000|2024-10-06 01:31:20|324.41|322.41|324.61|322.61|324.61|322.61|324.41|322.41|18
1728178290000|2024-10-06 01:31:30|324.58|322.58|324.66|322.66|324.68|322.68|324.57|322.57|19
1728178300000|2024-10-06 01:31:40|324.67|322.67|324.64|322.64|324.67|322.67|324.64|322.64|4
1728178310000|2024-10-06 01:31:50|324.63|322.63|324.59|322.59|324.63|322.63|324.57|322.57|6
1728178320000|2024-10-06 01:32:00|324.58|322.58|324.72|322.72|324.72|322.72|324.58|322.58|11
1728178330000|2024-10-06 01:32:10|324.73|322.73|324.72|322.72|324.73|322.73|324.69|322.69|9
1728178340000|2024-10-06 01:32:20|324.74|322.74|324.65|322.65|324.8|322.8|324.65|322.65|17
1728178350000|2024-10-06 01:32:30|324.68|322.68|324.7|322.7|324.72|322.72|324.67|322.67|14
1728178360000|2024-10-06 01:32:40|324.71|322.71|324.8|322.8|324.8|322.8|324.7|322.7|12
1728178370000|2024-10-06 01:32:50|324.78|322.78|324.88|322.88|324.88|322.88|324.78|322.78|7
1728178380000|2024-10-06 01:33:00|324.87|322.87|324.78|322.78|324.87|322.87|324.77|322.77|10
1728178390000|2024-10-06 01:33:10|324.79|322.79|324.76|322.76|324.79|322.79|324.74|322.74|16
1728178400000|2024-10-06 01:33:20|324.75|322.75|324.75|322.75|324.75|322.75|324.75|322.75|1
1728178410000|2024-10-06 01:33:30|324.74|322.74|324.55|322.55|324.74|322.74|324.54|322.54|12
1728178420000|2024-10-06 01:33:40|324.56|322.56|324.58|322.58|324.61|322.61|324.55|322.55|10
1728178430000|2024-10-06 01:33:50|324.6|322.6|324.63|322.63|324.66|322.66|324.6|322.6|15
1728178440000|2024-10-06 01:34:00|324.65|322.65|324.73|322.73|324.74|322.74|324.63|322.63|14
1728178450000|2024-10-06 01:34:10|324.72|322.72|324.79|322.79|324.79|322.79|324.69|322.69|15
1728178460000|2024-10-06 01:34:20|324.8|322.8|324.76|322.76|324.81|322.81|324.74|322.74|9
1728178470000|2024-10-06 01:34:30|324.79|322.79|324.82|322.82|324.84|322.84|324.77|322.77|14
1728178480000|2024-10-06 01:34:40|324.83|322.83|324.88|322.88|324.89|322.89|324.83|322.83|16
1728178490000|2024-10-06 01:34:50|324.87|322.87|324.81|322.81|324.87|322.87|324.8|322.8|13
1728178500000|2024-10-06 01:35:00|324.82|322.82|324.82|322.82|324.85|322.85|324.81|322.81|9
1728178510000|2024-10-06 01:35:10|324.81|322.81|324.7|322.7|324.81|322.81|324.68|322.68|13
1728178520000|2024-10-06 01:35:20|324.71|322.71|324.67|322.67|324.71|322.71|324.66|322.66|10
1728178530000|2024-10-06 01:35:30|324.66|322.66|324.43|322.43|324.66|322.66|324.43|322.43|11
1728178540000|2024-10-06 01:35:40|324.42|322.42|324.48|322.48|324.49|322.49|324.41|322.41|20
1728178550000|2024-10-06 01:35:50|324.49|322.49|324.47|322.47|324.49|322.49|324.44|322.44|13
1728178560000|2024-10-06 01:36:00|324.46|322.46|324.49|322.49|324.56|322.56|324.44|322.44|15
1728178570000|2024-10-06 01:36:10|324.48|322.48|324.5|322.5|324.52|322.52|324.46|322.46|15
1728178580000|2024-10-06 01:36:20|324.51|322.51|324.53|322.53|324.57|322.57|324.5|322.5|14
1728178590000|2024-10-06 01:36:30|324.52|322.52|324.52|322.52|324.53|322.53|324.52|322.52|5
1728178600000|2024-10-06 01:36:40|324.54|322.54|324.55|322.55|324.57|322.57|324.54|322.54|5
1728178610000|2024-10-06 01:36:50|324.56|322.56|324.56|322.56|324.57|322.57|324.55|322.55|11
1728178620000|2024-10-06 01:37:00|324.57|322.57|324.61|322.61|324.61|322.61|324.56|322.56|11
1728178630000|2024-10-06 01:37:10|324.62|322.62|324.7|322.7|324.74|322.74|324.62|322.62|7
1728178640000|2024-10-06 01:37:20|324.71|322.71|324.58|322.58|324.73|322.73|324.58|322.58|10
1728178650000|2024-10-06 01:37:30|324.57|322.57|324.51|322.51|324.57|322.57|324.47|322.47|8
1728178660000|2024-10-06 01:37:40|324.52|322.52|324.52|322.52|324.52|322.52|324.51|322.51|3
1728178670000|2024-10-06 01:37:50|324.51|322.51|324.52|322.52|324.52|322.52|324.51|322.51|6
1728178680000|2024-10-06 01:38:00|324.54|322.54|324.42|322.42|324.54|322.54|324.42|322.42|16
1728178690000|2024-10-06 01:38:10|324.41|322.41|324.35|322.35|324.41|322.41|324.35|322.35|2
1728178700000|2024-10-06 01:38:20|324.34|322.34|324.27|322.27|324.35|322.35|324.27|322.27|9
1728178710000|2024-10-06 01:38:30|324.29|322.29|324.27|322.27|324.29|322.29|324.27|322.27|2
1728178720000|2024-10-06 01:38:40|324.28|322.28|324.27|322.27|324.29|322.29|324.27|322.27|4
1728178730000|2024-10-06 01:38:50|324.29|322.29|324.33|322.33|324.34|322.34|324.29|322.29|4
1728178740000|2024-10-06 01:39:00|324.32|322.32|324.29|322.29|324.34|322.34|324.29|322.29|11
1728178750000|2024-10-06 01:39:10|324.28|322.28|324.28|322.28|324.31|322.31|324.27|322.27|14
1728178760000|2024-10-06 01:39:20|324.29|322.29|324.29|322.29|324.31|322.31|324.27|322.27|14
1728178770000|2024-10-06 01:39:30|324.28|322.28|324.3|322.3|324.3|322.3|324.27|322.27|17
1728178780000|2024-10-06 01:39:40|324.29|322.29|324.11|322.11|324.3|322.3|324.08|322.08|14
1728178790000|2024-10-06 01:39:50|324.1|322.1|324.05|322.05|324.1|322.1|324.05|322.05|12
1728178800000|2024-10-06 01:40:00|324.06|322.06|324.1|322.1|324.14|322.14|324.05|322.05|14
1728178810000|2024-10-06 01:40:10|324.11|322.11|324.09|322.09|324.13|322.13|324.07|322.07|9
1728178820000|2024-10-06 01:40:20|324.08|322.08|323.97|321.97|324.09|322.09|323.97|321.97|12
1728178830000|2024-10-06 01:40:30|323.98|321.98|323.96|321.96|323.99|321.99|323.96|321.96|12
1728178840000|2024-10-06 01:40:40|323.99|321.99|323.98|321.98|323.99|321.99|323.96|321.96|13
1728178850000|2024-10-06 01:40:50|323.97|321.97|323.94|321.94|323.99|321.99|323.94|321.94|10
1728178860000|2024-10-06 01:41:00|323.93|321.93|323.78|321.78|323.93|321.93|323.78|321.78|10
1728178870000|2024-10-06 01:41:10|323.76|321.76|323.75|321.75|323.83|321.83|323.72|321.72|18
1728178880000|2024-10-06 01:41:20|323.76|321.76|323.77|321.77|323.77|321.77|323.75|321.75|10
1728178890000|2024-10-06 01:41:30|323.78|321.78|323.81|321.81|323.84|321.84|323.78|321.78|12
1728178900000|2024-10-06 01:41:40|323.82|321.82|323.82|321.82|323.82|321.82|323.81|321.81|3
1728178910000|2024-10-06 01:41:50|323.81|321.81|323.83|321.83|323.83|321.83|323.8|321.8|7
1728178920000|2024-10-06 01:42:00|323.82|321.82|323.81|321.81|323.82|321.82|323.8|321.8|7
1728178930000|2024-10-06 01:42:10|323.82|321.82|323.81|321.81|323.82|321.82|323.81|321.81|8
1728178940000|2024-10-06 01:42:20|323.82|321.82|323.81|321.81|323.82|321.82|323.81|321.81|2
1728178950000|2024-10-06 01:42:30|323.82|321.82|323.97|321.97|323.99|321.99|323.82|321.82|17
1728178960000|2024-10-06 01:42:40|323.98|321.98|323.92|321.92|323.99|321.99|323.91|321.91|15
1728178970000|2024-10-06 01:42:50|323.9|321.9|323.91|321.91|323.92|321.92|323.89|321.89|11
1728178980000|2024-10-06 01:43:00|323.9|321.9|323.8|321.8|323.91|321.91|323.8|321.8|8
1728178990000|2024-10-06 01:43:10|323.81|321.81|323.93|321.93|323.94|321.94|323.81|321.81|5
1728179000000|2024-10-06 01:43:20|323.91|321.91|323.87|321.87|323.91|321.91|323.81|321.81|16
1728179010000|2024-10-06 01:43:30|323.88|321.88|323.9|321.9|323.9|321.9|323.88|321.88|3
1728179020000|2024-10-06 01:43:40|323.91|321.91|323.89|321.89|323.92|321.92|323.88|321.88|10
1728179030000|2024-10-06 01:43:50|323.9|321.9|323.9|321.9|323.9|321.9|323.9|321.9|1
1728179040000|2024-10-06 01:44:00|323.89|321.89|323.85|321.85|323.9|321.9|323.85|321.85|6
1728179050000|2024-10-06 01:44:10|323.86|321.86|323.76|321.76|323.86|321.86|323.76|321.76|10
1728179060000|2024-10-06 01:44:20|323.78|321.78|323.78|321.78|323.79|321.79|323.77|321.77|4
1728179070000|2024-10-06 01:44:30|323.77|321.77|323.64|321.64|323.77|321.77|323.64|321.64|10
1728179080000|2024-10-06 01:44:40|323.62|321.62|323.66|321.66|323.66|321.66|323.62|321.62|4
1728179090000|2024-10-06 01:44:50|323.63|321.63|323.62|321.62|323.63|321.63|323.62|321.62|2
1728179100000|2024-10-06 01:45:00|323.64|321.64|323.65|321.65|323.65|321.65|323.62|321.62|9
1728179110000|2024-10-06 01:45:10|323.66|321.66|323.59|321.59|323.66|321.66|323.59|321.59|10
1728179120000|2024-10-06 01:45:20|323.6|321.6|323.63|321.63|323.64|321.64|323.6|321.6|7
1728179130000|2024-10-06 01:45:30|323.62|321.62|323.55|321.55|323.63|321.63|323.48|321.48|14
1728179140000|2024-10-06 01:45:40|323.53|321.53|323.52|321.52|323.55|321.55|323.52|321.52|12
1728179150000|2024-10-06 01:45:50|323.53|321.53|323.55|321.55|323.55|321.55|323.53|321.53|6
1728179160000|2024-10-06 01:46:00|323.54|321.54|323.46|321.46|323.55|321.55|323.42|321.42|13
1728179170000|2024-10-06 01:46:10|323.47|321.47|323.55|321.55|323.56|321.56|323.46|321.46|14
1728179180000|2024-10-06 01:46:20|323.56|321.56|323.57|321.57|323.57|321.57|323.55|321.55|8
1728179190000|2024-10-06 01:46:30|323.55|321.55|323.66|321.66|323.66|321.66|323.55|321.55|9
1728179200000|2024-10-06 01:46:40|323.65|321.65|323.64|321.64|323.65|321.65|323.61|321.61|8
1728179210000|2024-10-06 01:46:50|323.63|321.63|323.61|321.61|323.64|321.64|323.61|321.61|4
1728179220000|2024-10-06 01:47:00|323.62|321.62|323.64|321.64|323.65|321.65|323.62|321.62|7
1728179230000|2024-10-06 01:47:10|323.65|321.65|323.66|321.66|323.71|321.71|323.64|321.64|11
1728179240000|2024-10-06 01:47:20|323.68|321.68|323.71|321.71|323.74|321.74|323.68|321.68|8
1728179250000|2024-10-06 01:47:30|323.72|321.72|323.73|321.73|323.73|321.73|323.72|321.72|2
1728179260000|2024-10-06 01:47:40|323.72|321.72|323.7|321.7|323.72|321.72|323.7|321.7|5
1728179270000|2024-10-06 01:47:50|323.69|321.69|323.71|321.71|323.71|321.71|323.69|321.69|7
1728179280000|2024-10-06 01:48:00|323.7|321.7|323.68|321.68|323.7|321.7|323.67|321.67|7
1728179290000|2024-10-06 01:48:10|323.69|321.69|323.71|321.71|323.71|321.71|323.69|321.69|3
1728179300000|2024-10-06 01:48:20|323.7|321.7|323.71|321.71|323.71|321.71|323.7|321.7|2
1728179310000|2024-10-06 01:48:30|323.7|321.7|323.8|321.8|323.8|321.8|323.7|321.7|8
1728179320000|2024-10-06 01:48:40|323.79|321.79|323.77|321.77|323.8|321.8|323.77|321.77|7
1728179330000|2024-10-06 01:48:50|323.78|321.78|323.77|321.77|323.78|321.78|323.77|321.77|2
1728179340000|2024-10-06 01:49:00|323.79|321.79|323.77|321.77|323.85|321.85|323.77|321.77|16
1728179350000|2024-10-06 01:49:10|323.76|321.76|323.7|321.7|323.76|321.76|323.69|321.69|3
1728179400000|2024-10-06 01:50:00|323.71|321.71|323.86|321.86|323.89|321.89|323.71|321.71|20
1728179410000|2024-10-06 01:50:10|323.82|321.82|323.87|321.87|323.87|321.87|323.82|321.82|12
1728179420000|2024-10-06 01:50:20|323.86|321.86|323.83|321.83|323.86|321.86|323.82|321.82|6
1728179430000|2024-10-06 01:50:30|323.85|321.85|323.85|321.85|323.86|321.86|323.83|321.83|7
1728179440000|2024-10-06 01:50:40|323.84|321.84|323.86|321.86|323.86|321.86|323.84|321.84|7
1728179450000|2024-10-06 01:50:50|323.85|321.85|323.87|321.87|323.87|321.87|323.85|321.85|5
1728179460000|2024-10-06 01:51:00|323.92|321.92|324.03|322.03|324.04|322.04|323.92|321.92|10
1728179470000|2024-10-06 01:51:10|324.04|322.04|324.03|322.03|324.05|322.05|324.03|322.03|3
1728179480000|2024-10-06 01:51:20|324.02|322.02|323.91|321.91|324.02|322.02|323.91|321.91|6
1728179490000|2024-10-06 01:51:30|323.92|321.92|323.94|321.94|323.94|321.94|323.92|321.92|5
1728179500000|2024-10-06 01:51:40|323.93|321.93|323.93|321.93|323.94|321.94|323.93|321.93|3
1728179510000|2024-10-06 01:51:50|323.92|321.92|323.92|321.92|323.93|321.93|323.9|321.9|5
1728179520000|2024-10-06 01:52:00|323.93|321.93|323.92|321.92|323.94|321.94|323.92|321.92|4
1728179540000|2024-10-06 01:52:20|323.91|321.91|323.91|321.91|323.92|321.92|323.91|321.91|3
1728179550000|2024-10-06 01:52:30|323.86|321.86|323.8|321.8|323.86|321.86|323.8|321.8|9
1728179560000|2024-10-06 01:52:40|323.81|321.81|323.83|321.83|323.85|321.85|323.8|321.8|8
1728179570000|2024-10-06 01:52:50|323.84|321.84|323.85|321.85|323.85|321.85|323.84|321.84|2
1728179580000|2024-10-06 01:53:00|323.86|321.86|323.84|321.84|323.86|321.86|323.84|321.84|11
1728179590000|2024-10-06 01:53:10|323.85|321.85|323.88|321.88|323.89|321.89|323.84|321.84|15
1728179600000|2024-10-06 01:53:20|323.87|321.87|323.88|321.88|323.88|321.88|323.84|321.84|7
1728179610000|2024-10-06 01:53:30|323.87|321.87|323.85|321.85|323.87|321.87|323.85|321.85|4
1728179620000|2024-10-06 01:53:40|323.84|321.84|323.85|321.85|323.87|321.87|323.84|321.84|6
1728179630000|2024-10-06 01:53:50|323.84|321.84|323.89|321.89|323.92|321.92|323.83|321.83|8
1728179640000|2024-10-06 01:54:00|323.9|321.9|323.9|321.9|323.9|321.9|323.89|321.89|3
1728179650000|2024-10-06 01:54:10|323.91|321.91|323.91|321.91|323.91|321.91|323.91|321.91|1
1728179660000|2024-10-06 01:54:20|323.9|321.9|323.93|321.93|323.94|321.94|323.9|321.9|9
1728179670000|2024-10-06 01:54:30|323.92|321.92|323.91|321.91|323.93|321.93|323.91|321.91|10
1728179680000|2024-10-06 01:54:40|323.9|321.9|323.86|321.86|323.9|321.9|323.86|321.86|3
1728179690000|2024-10-06 01:54:50|323.87|321.87|323.88|321.88|323.89|321.89|323.86|321.86|13
1728179700000|2024-10-06 01:55:00|323.89|321.89|323.87|321.87|323.89|321.89|323.87|321.87|13
1728179710000|2024-10-06 01:55:10|323.88|321.88|323.88|321.88|323.89|321.89|323.88|321.88|3
1728179720000|2024-10-06 01:55:20|323.87|321.87|323.74|321.74|323.87|321.87|323.74|321.74|10
1728179730000|2024-10-06 01:55:30|323.68|321.68|323.7|321.7|323.7|321.7|323.68|321.68|12
1728179740000|2024-10-06 01:55:40|323.69|321.69|323.69|321.69|323.7|321.7|323.69|321.69|3
1728179750000|2024-10-06 01:55:50|323.7|321.7|323.69|321.69|323.7|321.7|323.68|321.68|3
1728179760000|2024-10-06 01:56:00|323.7|321.7|323.75|321.75|323.76|321.76|323.7|321.7|11
1728179770000|2024-10-06 01:56:10|323.74|321.74|323.83|321.83|323.84|321.84|323.74|321.74|14
1728179780000|2024-10-06 01:56:20|323.84|321.84|323.94|321.94|323.98|321.98|323.83|321.83|11
1728179790000|2024-10-06 01:56:30|323.95|321.95|323.93|321.93|323.95|321.95|323.93|321.93|7
1728179800000|2024-10-06 01:56:40|323.94|321.94|323.93|321.93|323.95|321.95|323.93|321.93|8
1728179810000|2024-10-06 01:56:50|323.92|321.92|323.91|321.91|323.92|321.92|323.91|321.91|2
1728179820000|2024-10-06 01:57:00|323.87|321.87|323.86|321.86|323.87|321.87|323.8|321.8|12
1728179830000|2024-10-06 01:57:10|323.85|321.85|323.82|321.82|323.85|321.85|323.8|321.8|14
1728179840000|2024-10-06 01:57:20|323.81|321.81|323.83|321.83|323.83|321.83|323.81|321.81|9
1728179850000|2024-10-06 01:57:30|323.84|321.84|323.84|321.84|323.85|321.85|323.84|321.84|3
1728179860000|2024-10-06 01:57:40|323.83|321.83|323.94|321.94|323.95|321.95|323.82|321.82|9
1728179870000|2024-10-06 01:57:50|323.93|321.93|323.94|321.94|323.94|321.94|323.93|321.93|4
1728179880000|2024-10-06 01:58:00|323.93|321.93|323.92|321.92|323.93|321.93|323.87|321.87|13
1728179890000|2024-10-06 01:58:10|323.91|321.91|323.87|321.87|323.92|321.92|323.86|321.86|13
1728179900000|2024-10-06 01:58:20|323.86|321.86|323.86|321.86|323.86|321.86|323.85|321.85|3
1728179910000|2024-10-06 01:58:30|323.87|321.87|323.86|321.86|323.88|321.88|323.86|321.86|8
1728179920000|2024-10-06 01:58:40|323.88|321.88|323.87|321.87|323.88|321.88|323.86|321.86|7
1728179930000|2024-10-06 01:58:50|323.88|321.88|323.87|321.87|323.88|321.88|323.86|321.86|6
1728179940000|2024-10-06 01:59:00|323.89|321.89|323.91|321.91|323.93|321.93|323.89|321.89|14
1728179950000|2024-10-06 01:59:10|323.92|321.92|323.91|321.91|323.92|321.92|323.9|321.9|14
1728179960000|2024-10-06 01:59:20|323.92|321.92|323.92|321.92|323.93|321.93|323.91|321.91|7
1728179970000|2024-10-06 01:59:30|323.93|321.93|324.04|322.04|324.09|322.09|323.93|321.93|13
1728179980000|2024-10-06 01:59:40|324.03|322.03|324|322|324.04|322.04|323.99|321.99|10
1728179990000|2024-10-06 01:59:50|323.99|321.99|324.05|322.05|324.05|322.05|323.99|321.99|15
1728180000000|2024-10-06 02:00:00|324.11|322.11|324.19|322.19|324.22|322.22|324.11|322.11|21
1728180010000|2024-10-06 02:00:10|324.21|322.21|324.23|322.23|324.26|322.26|324.21|322.21|12
1728180020000|2024-10-06 02:00:20|324.24|322.24|324.27|322.27|324.34|322.34|324.24|322.24|6
1728180030000|2024-10-06 02:00:30|324.28|322.28|324.24|322.24|324.28|322.28|324.24|322.24|11
1728180040000|2024-10-06 02:00:40|324.23|322.23|324.24|322.24|324.3|322.3|324.23|322.23|14
1728180050000|2024-10-06 02:00:50|324.25|322.25|324.22|322.22|324.26|322.26|324.22|322.22|9
1728180060000|2024-10-06 02:01:00|324.23|322.23|324.25|322.25|324.26|322.26|324.23|322.23|11
1728180070000|2024-10-06 02:01:10|324.24|322.24|324.18|322.18|324.25|322.25|324.15|322.15|8
1728180080000|2024-10-06 02:01:20|324.17|322.17|324.15|322.15|324.19|322.19|324.15|322.15|6
1728180090000|2024-10-06 02:01:30|324.16|322.16|324.19|322.19|324.21|322.21|324.16|322.16|11
1728180100000|2024-10-06 02:01:40|324.18|322.18|324.15|322.15|324.18|322.18|324.15|322.15|7
1728180110000|2024-10-06 02:01:50|324.16|322.16|324.15|322.15|324.16|322.16|324.15|322.15|4
1728180120000|2024-10-06 02:02:00|324.16|322.16|324.16|322.16|324.17|322.17|324.15|322.15|5
1728180130000|2024-10-06 02:02:10|324.15|322.15|324.17|322.17|324.17|322.17|324.15|322.15|3
1728180140000|2024-10-06 02:02:20|324.16|322.16|324.17|322.17|324.18|322.18|324.16|322.16|7
1728180150000|2024-10-06 02:02:30|324.16|322.16|324.03|322.03|324.16|322.16|323.98|321.98|15
1728180160000|2024-10-06 02:02:40|324|322|324.02|322.02|324.02|322.02|323.99|321.99|18
1728180170000|2024-10-06 02:02:50|324.01|322.01|324|322|324.01|322.01|324|322|2
1728180180000|2024-10-06 02:03:00|324.01|322.01|324.13|322.13|324.15|322.15|324.01|322.01|18
1728180190000|2024-10-06 02:03:10|324.14|322.14|324.1|322.1|324.14|322.14|324.1|322.1|7
1728180210000|2024-10-06 02:03:30|324.12|322.12|324.1|322.1|324.12|322.12|324.1|322.1|3
1728180220000|2024-10-06 02:03:40|324.09|322.09|323.98|321.98|324.09|322.09|323.95|321.95|12
1728180230000|2024-10-06 02:03:50|323.99|321.99|324.01|322.01|324.04|322.04|323.99|321.99|12
1728180240000|2024-10-06 02:04:00|324.02|322.02|324.03|322.03|324.07|322.07|324.02|322.02|14
1728180250000|2024-10-06 02:04:10|324.02|322.02|323.92|321.92|324.03|322.03|323.88|321.88|19
1728180260000|2024-10-06 02:04:20|323.91|321.91|323.9|321.9|323.91|321.91|323.9|321.9|2
1728180270000|2024-10-06 02:04:30|323.89|321.89|323.88|321.88|323.9|321.9|323.88|321.88|7
1728180280000|2024-10-06 02:04:40|323.87|321.87|323.87|321.87|323.9|321.9|323.87|321.87|7
1728180290000|2024-10-06 02:04:50|323.88|321.88|323.89|321.89|323.9|321.9|323.88|321.88|12
1728180300000|2024-10-06 02:05:00|323.87|321.87|323.87|321.87|323.88|321.88|323.87|321.87|7
1728180310000|2024-10-06 02:05:10|323.82|321.82|323.82|321.82|323.82|321.82|323.82|321.82|1
1728180330000|2024-10-06 02:05:30|323.81|321.81|323.82|321.82|323.82|321.82|323.81|321.81|2
1728180340000|2024-10-06 02:05:40|323.81|321.81|323.72|321.72|323.81|321.81|323.68|321.68|12
1728180350000|2024-10-06 02:05:50|323.7|321.7|323.72|321.72|323.73|321.73|323.7|321.7|7
1728180360000|2024-10-06 02:06:00|323.71|321.71|323.68|321.68|323.73|321.73|323.67|321.67|12
1728180370000|2024-10-06 02:06:10|323.66|321.66|323.67|321.67|323.67|321.67|323.64|321.64|6
1728180380000|2024-10-06 02:06:20|323.66|321.66|323.6|321.6|323.66|321.66|323.59|321.59|7
1728180390000|2024-10-06 02:06:30|323.61|321.61|323.6|321.6|323.63|321.63|323.6|321.6|7
1728180400000|2024-10-06 02:06:40|323.59|321.59|323.6|321.6|323.6|321.6|323.58|321.58|6
1728180410000|2024-10-06 02:06:50|323.59|321.59|323.64|321.64|323.64|321.64|323.59|321.59|6
1728180420000|2024-10-06 02:07:00|323.63|321.63|323.63|321.63|323.64|321.64|323.62|321.62|11
1728180430000|2024-10-06 02:07:10|323.62|321.62|323.6|321.6|323.62|321.62|323.58|321.58|11
1728180440000|2024-10-06 02:07:20|323.63|321.63|323.57|321.57|323.63|321.63|323.57|321.57|5
1728180450000|2024-10-06 02:07:30|323.59|321.59|323.56|321.56|323.59|321.59|323.56|321.56|3
1728180460000|2024-10-06 02:07:40|323.57|321.57|323.57|321.57|323.57|321.57|323.57|321.57|1
1728180470000|2024-10-06 02:07:50|323.58|321.58|323.55|321.55|323.58|321.58|323.43|321.43|12
1728180480000|2024-10-06 02:08:00|323.56|321.56|323.54|321.54|323.56|321.56|323.52|321.52|10
1728180500000|2024-10-06 02:08:20|323.55|321.55|323.53|321.53|323.55|321.55|323.53|321.53|3
1728180510000|2024-10-06 02:08:30|323.54|321.54|323.57|321.57|323.57|321.57|323.54|321.54|2
1728180520000|2024-10-06 02:08:40|323.58|321.58|323.55|321.55|323.58|321.58|323.55|321.55|6
1728180530000|2024-10-06 02:08:50|323.54|321.54|323.54|321.54|323.55|321.55|323.54|321.54|3
1728180540000|2024-10-06 02:09:00|323.56|321.56|323.52|321.52|323.56|321.56|323.52|321.52|4
1728180550000|2024-10-06 02:09:10|323.51|321.51|323.5|321.5|323.51|321.51|323.5|321.5|2
1728180560000|2024-10-06 02:09:20|323.48|321.48|323.48|321.48|323.48|321.48|323.47|321.47|5
1728180570000|2024-10-06 02:09:30|323.47|321.47|323.46|321.46|323.48|321.48|323.45|321.45|11
1728180580000|2024-10-06 02:09:40|323.47|321.47|323.46|321.46|323.47|321.47|323.46|321.46|2
1728180600000|2024-10-06 02:10:00|323.44|321.44|323.52|321.52|323.53|321.53|323.44|321.44|6
1728180610000|2024-10-06 02:10:10|323.54|321.54|323.53|321.53|323.57|321.57|323.53|321.53|8
1728180620000|2024-10-06 02:10:20|323.52|321.52|323.39|321.39|323.52|321.52|323.39|321.39|6
1728180630000|2024-10-06 02:10:30|323.38|321.38|323.37|321.37|323.38|321.38|323.37|321.37|4
1728180640000|2024-10-06 02:10:40|323.38|321.38|323.31|321.31|323.38|321.38|323.29|321.29|11
1728180650000|2024-10-06 02:10:50|323.3|321.3|323.32|321.32|323.32|321.32|323.3|321.3|3
1728180660000|2024-10-06 02:11:00|323.33|321.33|323.36|321.36|323.37|321.37|323.32|321.32|20
1728180670000|2024-10-06 02:11:10|323.35|321.35|323.32|321.32|323.36|321.36|323.32|321.32|5
1728180680000|2024-10-06 02:11:20|323.33|321.33|323.34|321.34|323.34|321.34|323.32|321.32|6
1728180690000|2024-10-06 02:11:30|323.33|321.33|323.34|321.34|323.34|321.34|323.33|321.33|2
1728180700000|2024-10-06 02:11:40|323.33|321.33|323.33|321.33|323.33|321.33|323.33|321.33|1
1728180710000|2024-10-06 02:11:50|323.34|321.34|323.33|321.33|323.36|321.36|323.33|321.33|3
1728180720000|2024-10-06 02:12:00|323.34|321.34|323.33|321.33|323.34|321.34|323.33|321.33|6
1728180730000|2024-10-06 02:12:10|323.34|321.34|323.33|321.33|323.34|321.34|323.33|321.33|8
1728180740000|2024-10-06 02:12:20|323.34|321.34|323.34|321.34|323.34|321.34|323.34|321.34|1
1728180760000|2024-10-06 02:12:40|323.35|321.35|323.35|321.35|323.35|321.35|323.35|321.35|1
1728180770000|2024-10-06 02:12:50|323.42|321.42|323.42|321.42|323.45|321.45|323.41|321.41|6
1728180790000|2024-10-06 02:13:10|323.39|321.39|323.4|321.4|323.4|321.4|323.39|321.39|2
1728180800000|2024-10-06 02:13:20|323.41|321.41|323.4|321.4|323.41|321.41|323.4|321.4|2
1728180810000|2024-10-06 02:13:30|323.41|321.41|323.49|321.49|323.49|321.49|323.41|321.41|5
1728180820000|2024-10-06 02:13:40|323.48|321.48|323.59|321.59|323.59|321.59|323.43|321.43|11
1728180830000|2024-10-06 02:13:50|323.57|321.57|323.58|321.58|323.58|321.58|323.57|321.57|2
1728180840000|2024-10-06 02:14:00|323.59|321.59|323.59|321.59|323.59|321.59|323.59|321.59|1
1728180850000|2024-10-06 02:14:10|323.58|321.58|323.48|321.48|323.58|321.58|323.48|321.48|5
1728180860000|2024-10-06 02:14:20|323.49|321.49|323.48|321.48|323.49|321.49|323.48|321.48|2
1728180870000|2024-10-06 02:14:30|323.47|321.47|323.38|321.38|323.48|321.48|323.38|321.38|7
1728180880000|2024-10-06 02:14:40|323.39|321.39|323.44|321.44|323.45|321.45|323.38|321.38|11
1728180890000|2024-10-06 02:14:50|323.45|321.45|323.45|321.45|323.45|321.45|323.44|321.44|5
1728180900000|2024-10-06 02:15:00|323.48|321.48|323.48|321.48|323.49|321.49|323.48|321.48|3
1728180910000|2024-10-06 02:15:10|323.49|321.49|323.59|321.59|323.59|321.59|323.49|321.49|5
1728180920000|2024-10-06 02:15:20|323.63|321.63|323.7|321.7|323.7|321.7|323.63|321.63|4
1728180930000|2024-10-06 02:15:30|323.68|321.68|323.67|321.67|323.68|321.68|323.66|321.66|4
1728180940000|2024-10-06 02:15:40|323.68|321.68|323.69|321.69|323.69|321.69|323.68|321.68|2
1728180950000|2024-10-06 02:15:50|323.68|321.68|323.68|321.68|323.68|321.68|323.68|321.68|1
1728180960000|2024-10-06 02:16:00|323.69|321.69|323.7|321.7|323.7|321.7|323.69|321.69|2
1728180970000|2024-10-06 02:16:10|323.69|321.69|323.68|321.68|323.69|321.69|323.68|321.68|2
1728180980000|2024-10-06 02:16:20|323.67|321.67|323.66|321.66|323.67|321.67|323.66|321.66|2
1728181000000|2024-10-06 02:16:40|323.65|321.65|323.66|321.66|323.66|321.66|323.65|321.65|2
1728181020000|2024-10-06 02:17:00|323.62|321.62|323.68|321.68|323.68|321.68|323.61|321.61|7
1728181050000|2024-10-06 02:17:30|323.7|321.7|323.71|321.71|323.71|321.71|323.7|321.7|4
1728181060000|2024-10-06 02:17:40|323.73|321.73|323.84|321.84|323.85|321.85|323.73|321.73|3
1728181070000|2024-10-06 02:17:50|323.85|321.85|323.84|321.84|323.85|321.85|323.84|321.84|6
1728181080000|2024-10-06 02:18:00|323.83|321.83|323.86|321.86|323.86|321.86|323.83|321.83|3
1728181090000|2024-10-06 02:18:10|323.85|321.85|323.85|321.85|323.85|321.85|323.85|321.85|1
1728181100000|2024-10-06 02:18:20|323.86|321.86|323.85|321.85|323.86|321.86|323.85|321.85|4
1728181110000|2024-10-06 02:18:30|323.86|321.86|323.85|321.85|323.86|321.86|323.85|321.85|6
1728181120000|2024-10-06 02:18:40|323.86|321.86|323.86|321.86|323.86|321.86|323.86|321.86|1
1728181130000|2024-10-06 02:18:50|323.85|321.85|323.85|321.85|323.85|321.85|323.85|321.85|1
1728181140000|2024-10-06 02:19:00|323.86|321.86|323.86|321.86|323.86|321.86|323.86|321.86|1
1728181170000|2024-10-06 02:19:30|323.87|321.87|323.86|321.86|323.87|321.87|323.86|321.86|2
1728181180000|2024-10-06 02:19:40|323.85|321.85|323.85|321.85|323.85|321.85|323.85|321.85|1
1728181200000|2024-10-06 02:20:00|323.86|321.86|323.87|321.87|323.87|321.87|323.86|321.86|2
1728181210000|2024-10-06 02:20:10|323.86|321.86|323.86|321.86|323.86|321.86|323.86|321.86|1
1728181250000|2024-10-06 02:20:50|323.85|321.85|323.85|321.85|323.85|321.85|323.85|321.85|1
1728181260000|2024-10-06 02:21:00|323.86|321.86|323.83|321.83|323.86|321.86|323.83|321.83|5
1728181270000|2024-10-06 02:21:10|323.84|321.84|323.83|321.83|323.84|321.84|323.83|321.83|2
1728181280000|2024-10-06 02:21:20|323.82|321.82|323.64|321.64|323.82|321.82|323.62|321.62|9
1728181290000|2024-10-06 02:21:30|323.61|321.61|323.63|321.63|323.63|321.63|323.61|321.61|3
1728181300000|2024-10-06 02:21:40|323.59|321.59|323.58|321.58|323.59|321.59|323.56|321.56|7
1728181310000|2024-10-06 02:21:50|323.59|321.59|323.61|321.61|323.63|321.63|323.59|321.59|16
1728181320000|2024-10-06 02:22:00|323.64|321.64|323.62|321.62|323.64|321.64|323.58|321.58|7
1728181330000|2024-10-06 02:22:10|323.6|321.6|323.65|321.65|323.65|321.65|323.6|321.6|4
1728181380000|2024-10-06 02:23:00|323.66|321.66|323.67|321.67|323.67|321.67|323.66|321.66|2
1728181390000|2024-10-06 02:23:10|323.65|321.65|323.82|321.82|323.85|321.85|323.65|321.65|13
1728181400000|2024-10-06 02:23:20|323.83|321.83|323.86|321.86|323.86|321.86|323.82|321.82|11
1728181410000|2024-10-06 02:23:30|323.87|321.87|323.87|321.87|323.87|321.87|323.87|321.87|1
1728181420000|2024-10-06 02:23:40|323.85|321.85|323.85|321.85|323.85|321.85|323.83|321.83|5
1728181480000|2024-10-06 02:24:40|323.84|321.84|323.81|321.81|323.84|321.84|323.8|321.8|4
1728181490000|2024-10-06 02:24:50|323.82|321.82|323.82|321.82|323.82|321.82|323.82|321.82|1
1728181500000|2024-10-06 02:25:00|323.84|321.84|323.83|321.83|323.85|321.85|323.82|321.82|7
1728181510000|2024-10-06 02:25:10|323.82|321.82|323.85|321.85|323.85|321.85|323.82|321.82|2
1728181520000|2024-10-06 02:25:20|323.86|321.86|323.87|321.87|323.87|321.87|323.86|321.86|2
1728181530000|2024-10-06 02:25:30|324.04|322.04|324.03|322.03|324.04|322.04|324.03|322.03|2
1728181540000|2024-10-06 02:25:40|324.04|322.04|324.03|322.03|324.04|322.04|324.02|322.02|4
1728181550000|2024-10-06 02:25:50|324.02|322.02|324.01|322.01|324.02|322.02|324.01|322.01|2
1728181560000|2024-10-06 02:26:00|324.02|322.02|324.04|322.04|324.04|322.04|324.01|322.01|4
1728181570000|2024-10-06 02:26:10|324.03|322.03|324.03|322.03|324.03|322.03|324.03|322.03|1
1728181590000|2024-10-06 02:26:30|324.01|322.01|324.01|322.01|324.02|322.02|324.01|322.01|3
1728181600000|2024-10-06 02:26:40|324|322|323.95|321.95|324|322|323.95|321.95|3
1728181610000|2024-10-06 02:26:50|323.96|321.96|323.97|321.97|323.98|321.98|323.96|321.96|3
1728181620000|2024-10-06 02:27:00|323.98|321.98|323.98|321.98|323.98|321.98|323.98|321.98|1
1728181630000|2024-10-06 02:27:10|323.97|321.97|323.97|321.97|323.97|321.97|323.96|321.96|5
1728181640000|2024-10-06 02:27:20|323.96|321.96|323.82|321.82|323.96|321.96|323.81|321.81|6
1728181650000|2024-10-06 02:27:30|323.83|321.83|323.83|321.83|323.84|321.84|323.83|321.83|3
1728181680000|2024-10-06 02:28:00|323.84|321.84|323.84|321.84|323.84|321.84|323.84|321.84|1
1728181700000|2024-10-06 02:28:20|323.86|321.86|323.85|321.85|323.88|321.88|323.85|321.85|4
1728181710000|2024-10-06 02:28:30|323.86|321.86|323.86|321.86|323.86|321.86|323.86|321.86|1
1728181740000|2024-10-06 02:29:00|323.87|321.87|323.9|321.9|323.9|321.9|323.87|321.87|3
1728181780000|2024-10-06 02:29:40|323.88|321.88|323.87|321.87|323.88|321.88|323.87|321.87|2
1728181800000|2024-10-06 02:30:00|323.88|321.88|323.89|321.89|323.9|321.9|323.87|321.87|7
1728181830000|2024-10-06 02:30:30|323.9|321.9|324|322|324|322|323.9|321.9|6
1728181840000|2024-10-06 02:30:40|324.03|322.03|324.21|322.21|324.24|322.24|324.03|322.03|11
1728181850000|2024-10-06 02:30:50|324.15|322.15|324.08|322.08|324.15|322.15|324.07|322.07|7
1728181860000|2024-10-06 02:31:00|324.09|322.09|324.1|322.1|324.1|322.1|324.08|322.08|7
1728181870000|2024-10-06 02:31:10|324.09|322.09|324.07|322.07|324.1|322.1|324.07|322.07|5
1728181880000|2024-10-06 02:31:20|324.05|322.05|324.04|322.04|324.05|322.05|324.04|322.04|2
1728181910000|2024-10-06 02:31:50|324.02|322.02|323.87|321.87|324.02|322.02|323.87|321.87|5
1728181920000|2024-10-06 02:32:00|323.86|321.86|323.83|321.83|323.87|321.87|323.83|321.83|6
1728181930000|2024-10-06 02:32:10|323.84|321.84|323.84|321.84|323.84|321.84|323.84|321.84|1
1728181940000|2024-10-06 02:32:20|323.83|321.83|323.84|321.84|323.84|321.84|323.83|321.83|2
1728181960000|2024-10-06 02:32:40|323.81|321.81|323.75|321.75|323.81|321.81|323.75|321.75|4
1728181970000|2024-10-06 02:32:50|323.76|321.76|323.75|321.75|323.77|321.77|323.74|321.74|18
1728181980000|2024-10-06 02:33:00|323.68|321.68|323.65|321.65|323.69|321.69|323.64|321.64|16
1728181990000|2024-10-06 02:33:10|323.64|321.64|323.64|321.64|323.65|321.65|323.64|321.64|3
1728182010000|2024-10-06 02:33:30|323.62|321.62|323.58|321.58|323.62|321.62|323.58|321.58|6
1728182020000|2024-10-06 02:33:40|323.6|321.6|323.59|321.59|323.6|321.6|323.56|321.56|8
1728182030000|2024-10-06 02:33:50|323.58|321.58|323.58|321.58|323.58|321.58|323.58|321.58|1
1728182040000|2024-10-06 02:34:00|323.57|321.57|323.54|321.54|323.57|321.57|323.54|321.54|3
1728182050000|2024-10-06 02:34:10|323.55|321.55|323.27|321.27|323.55|321.55|323.26|321.26|17
1728182060000|2024-10-06 02:34:20|323.28|321.28|323.29|321.29|323.32|321.32|323.28|321.28|12
1728182070000|2024-10-06 02:34:30|323.3|321.3|323.29|321.29|323.3|321.3|323.29|321.29|4
1728182080000|2024-10-06 02:34:40|323.28|321.28|323.27|321.27|323.28|321.28|323.26|321.26|3
1728182100000|2024-10-06 02:35:00|323.33|321.33|323.37|321.37|323.37|321.37|323.31|321.31|7
1728182120000|2024-10-06 02:35:20|323.34|321.34|323.3|321.3|323.34|321.34|323.3|321.3|11
1728182130000|2024-10-06 02:35:30|323.28|321.28|323.35|321.35|323.36|321.36|323.28|321.28|7
1728182150000|2024-10-06 02:35:50|323.34|321.34|323.36|321.36|323.36|321.36|323.34|321.34|3
1728182160000|2024-10-06 02:36:00|323.37|321.37|323.26|321.26|323.37|321.37|323.26|321.26|4
1728182170000|2024-10-06 02:36:10|323.25|321.25|323.18|321.18|323.26|321.26|323.16|321.16|14
1728182180000|2024-10-06 02:36:20|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1728182190000|2024-10-06 02:36:30|323.12|321.12|323.11|321.11|323.12|321.12|323.06|321.06|11
1728182200000|2024-10-06 02:36:40|323.13|321.13|323.14|321.14|323.14|321.14|323.13|321.13|2
1728182210000|2024-10-06 02:36:50|323.13|321.13|323.1|321.1|323.14|321.14|323.09|321.09|9
1728182220000|2024-10-06 02:37:00|323.13|321.13|323.15|321.15|323.17|321.17|323.13|321.13|7
1728182230000|2024-10-06 02:37:10|323.17|321.17|323.13|321.13|323.17|321.17|323.13|321.13|6
1728182240000|2024-10-06 02:37:20|323.14|321.14|323.12|321.12|323.14|321.14|323.1|321.1|4
1728182250000|2024-10-06 02:37:30|323.13|321.13|323.13|321.13|323.13|321.13|323.13|321.13|1
1728182270000|2024-10-06 02:37:50|323.11|321.11|323.02|321.02|323.13|321.13|323.01|321.01|7
1728182310000|2024-10-06 02:38:30|323.08|321.08|323.15|321.15|323.15|321.15|323.08|321.08|4
1728182320000|2024-10-06 02:38:40|323.16|321.16|323.17|321.17|323.18|321.18|323.16|321.16|4
1728182400000|2024-10-06 02:40:00|323.18|321.18|323.22|321.22|323.25|321.25|323.17|321.17|11
1728182410000|2024-10-06 02:40:10|323.2|321.2|323.18|321.18|323.2|321.2|323.15|321.15|8
1728182420000|2024-10-06 02:40:20|323.2|321.2|323.21|321.21|323.21|321.21|323.17|321.17|8
1728182430000|2024-10-06 02:40:30|323.22|321.22|323.19|321.19|323.25|321.25|323.19|321.19|5
1728182440000|2024-10-06 02:40:40|323.2|321.2|323.19|321.19|323.2|321.2|323.19|321.19|2
1728182450000|2024-10-06 02:40:50|323.2|321.2|323.11|321.11|323.2|321.2|323.1|321.1|7
1728182460000|2024-10-06 02:41:00|323.12|321.12|323.08|321.08|323.13|321.13|323.07|321.07|8
1728182470000|2024-10-06 02:41:10|323.09|321.09|323.09|321.09|323.1|321.1|323.08|321.08|20
1728182480000|2024-10-06 02:41:20|323.08|321.08|323.14|321.14|323.14|321.14|323.08|321.08|6
1728182490000|2024-10-06 02:41:30|323.13|321.13|323.23|321.23|323.23|321.23|323.11|321.11|15
1728182500000|2024-10-06 02:41:40|323.24|321.24|323.23|321.23|323.24|321.24|323.23|321.23|12
1728182510000|2024-10-06 02:41:50|323.24|321.24|323.23|321.23|323.24|321.24|323.23|321.23|2
1728182520000|2024-10-06 02:42:00|323.26|321.26|323.29|321.29|323.29|321.29|323.26|321.26|8
1728182530000|2024-10-06 02:42:10|323.26|321.26|323.27|321.27|323.28|321.28|323.26|321.26|5
1728182540000|2024-10-06 02:42:20|323.23|321.23|323.18|321.18|323.23|321.23|323.18|321.18|4
1728182550000|2024-10-06 02:42:30|323.19|321.19|323.14|321.14|323.19|321.19|323.13|321.13|10
1728182560000|2024-10-06 02:42:40|323.13|321.13|323.14|321.14|323.14|321.14|323.13|321.13|4
1728182570000|2024-10-06 02:42:50|323.2|321.2|323.22|321.22|323.22|321.22|323.2|321.2|16
1728182580000|2024-10-06 02:43:00|323.24|321.24|323.21|321.21|323.24|321.24|323.21|321.21|6
1728182590000|2024-10-06 02:43:10|323.22|321.22|323.22|321.22|323.22|321.22|323.21|321.21|7
1728182600000|2024-10-06 02:43:20|323.21|321.21|323.22|321.22|323.22|321.22|323.21|321.21|4
1728182610000|2024-10-06 02:43:30|323.21|321.21|323.21|321.21|323.22|321.22|323.21|321.21|9
1728182620000|2024-10-06 02:43:40|323.22|321.22|323.2|321.2|323.22|321.22|323.2|321.2|3
1728182630000|2024-10-06 02:43:50|323.19|321.19|323.15|321.15|323.19|321.19|323.15|321.15|3
1728182640000|2024-10-06 02:44:00|323.16|321.16|323.18|321.18|323.19|321.19|323.16|321.16|4
1728182650000|2024-10-06 02:44:10|323.21|321.21|323.24|321.24|323.24|321.24|323.2|321.2|4
1728182660000|2024-10-06 02:44:20|323.2|321.2|323.23|321.23|323.24|321.24|323.2|321.2|5
1728182670000|2024-10-06 02:44:30|323.2|321.2|323.23|321.23|323.24|321.24|323.2|321.2|10
1728182680000|2024-10-06 02:44:40|323.2|321.2|323.2|321.2|323.23|321.23|323.2|321.2|5
1728182690000|2024-10-06 02:44:50|323.23|321.23|323.25|321.25|323.25|321.25|323.23|321.23|4
1728182730000|2024-10-06 02:45:30|323.34|321.34|323.43|321.43|323.45|321.45|323.34|321.34|10
1728182760000|2024-10-06 02:46:00|323.44|321.44|323.42|321.42|323.46|321.46|323.42|321.42|5
1728182770000|2024-10-06 02:46:10|323.43|321.43|323.21|321.21|323.43|321.43|323.21|321.21|16
1728182780000|2024-10-06 02:46:20|323.2|321.2|323.2|321.2|323.2|321.2|323.19|321.19|5
1728182800000|2024-10-06 02:46:40|323.21|321.21|323.21|321.21|323.22|321.22|323.2|321.2|5
1728182810000|2024-10-06 02:46:50|323.2|321.2|323.24|321.24|323.26|321.26|323.2|321.2|11
1728182820000|2024-10-06 02:47:00|323.23|321.23|323.22|321.22|323.25|321.25|323.21|321.21|10
1728182830000|2024-10-06 02:47:10|323.23|321.23|323.24|321.24|323.24|321.24|323.23|321.23|2
1728182840000|2024-10-06 02:47:20|323.23|321.23|323.23|321.23|323.26|321.26|323.23|321.23|7
1728182850000|2024-10-06 02:47:30|323.22|321.22|323.22|321.22|323.22|321.22|323.2|321.2|4
1728182860000|2024-10-06 02:47:40|323.23|321.23|323.22|321.22|323.24|321.24|323.22|321.22|12
1728182870000|2024-10-06 02:47:50|323.23|321.23|323.26|321.26|323.26|321.26|323.22|321.22|4
1728182890000|2024-10-06 02:48:10|323.25|321.25|323.26|321.26|323.26|321.26|323.25|321.25|4
1728182900000|2024-10-06 02:48:20|323.28|321.28|323.28|321.28|323.28|321.28|323.26|321.26|4
1728182910000|2024-10-06 02:48:30|323.27|321.27|323.3|321.3|323.3|321.3|323.27|321.27|4
1728182920000|2024-10-06 02:48:40|323.31|321.31|323.31|321.31|323.31|321.31|323.31|321.31|1
1728182930000|2024-10-06 02:48:50|323.32|321.32|323.32|321.32|323.32|321.32|323.32|321.32|1
1728182940000|2024-10-06 02:49:00|323.34|321.34|323.48|321.48|323.48|321.48|323.34|321.34|10
1728182970000|2024-10-06 02:49:30|323.46|321.46|323.46|321.46|323.46|321.46|323.46|321.46|1
1728183020000|2024-10-06 02:50:20|323.48|321.48|323.64|321.64|323.65|321.65|323.48|321.48|4
1728183030000|2024-10-06 02:50:30|323.65|321.65|323.64|321.64|323.66|321.66|323.59|321.59|19
1728183050000|2024-10-06 02:50:50|323.6|321.6|323.6|321.6|323.6|321.6|323.6|321.6|1
1728183060000|2024-10-06 02:51:00|323.62|321.62|323.56|321.56|323.62|321.62|323.52|321.52|8
1728183070000|2024-10-06 02:51:10|323.57|321.57|323.58|321.58|323.58|321.58|323.56|321.56|4
1728183080000|2024-10-06 02:51:20|323.57|321.57|323.57|321.57|323.57|321.57|323.55|321.55|7
1728183090000|2024-10-06 02:51:30|323.56|321.56|323.56|321.56|323.56|321.56|323.56|321.56|1
1728183110000|2024-10-06 02:51:50|323.57|321.57|323.57|321.57|323.57|321.57|323.57|321.57|1
1728183120000|2024-10-06 02:52:00|323.56|321.56|323.54|321.54|323.56|321.56|323.49|321.49|6
1728183130000|2024-10-06 02:52:10|323.53|321.53|323.53|321.53|323.53|321.53|323.52|321.52|3
1728183140000|2024-10-06 02:52:20|323.54|321.54|323.5|321.5|323.54|321.54|323.49|321.49|9
1728183150000|2024-10-06 02:52:30|323.51|321.51|323.51|321.51|323.51|321.51|323.51|321.51|1
1728183160000|2024-10-06 02:52:40|323.53|321.53|323.54|321.54|323.56|321.56|323.52|321.52|6
1728183170000|2024-10-06 02:52:50|323.52|321.52|323.47|321.47|323.52|321.52|323.47|321.47|4
1728183180000|2024-10-06 02:53:00|323.49|321.49|323.48|321.48|323.49|321.49|323.48|321.48|2
1728183200000|2024-10-06 02:53:20|323.47|321.47|323.36|321.36|323.47|321.47|323.36|321.36|7
1728183210000|2024-10-06 02:53:30|323.32|321.32|323.32|321.32|323.32|321.32|323.32|321.32|1
1728183220000|2024-10-06 02:53:40|323.33|321.33|323.34|321.34|323.34|321.34|323.33|321.33|2
1728183230000|2024-10-06 02:53:50|323.36|321.36|323.34|321.34|323.36|321.36|323.34|321.34|6
1728183240000|2024-10-06 02:54:00|323.32|321.32|323.33|321.33|323.33|321.33|323.32|321.32|2
1728183250000|2024-10-06 02:54:10|323.34|321.34|323.32|321.32|323.34|321.34|323.32|321.32|2
1728183260000|2024-10-06 02:54:20|323.31|321.31|323.31|321.31|323.32|321.32|323.31|321.31|3
1728183280000|2024-10-06 02:54:40|323.32|321.32|323.33|321.33|323.33|321.33|323.32|321.32|2
1728183300000|2024-10-06 02:55:00|323.32|321.32|323.3|321.3|323.32|321.32|323.3|321.3|2
1728183310000|2024-10-06 02:55:10|323.32|321.32|323.34|321.34|323.34|321.34|323.3|321.3|5
1728183320000|2024-10-06 02:55:20|323.33|321.33|323.33|321.33|323.33|321.33|323.33|321.33|1
1728183330000|2024-10-06 02:55:30|323.34|321.34|323.37|321.37|323.37|321.37|323.34|321.34|3
1728183360000|2024-10-06 02:56:00|323.38|321.38|323.37|321.37|323.38|321.38|323.37|321.37|2
1728183370000|2024-10-06 02:56:10|323.38|321.38|323.38|321.38|323.38|321.38|323.38|321.38|1
1728183410000|2024-10-06 02:56:50|323.37|321.37|323.37|321.37|323.37|321.37|323.37|321.37|1
1728183420000|2024-10-06 02:57:00|323.31|321.31|323.31|321.31|323.31|321.31|323.31|321.31|1
1728183430000|2024-10-06 02:57:10|323.32|321.32|323.31|321.31|323.33|321.33|323.31|321.31|4
1728183440000|2024-10-06 02:57:20|323.32|321.32|323.37|321.37|323.37|321.37|323.32|321.32|5
1728183460000|2024-10-06 02:57:40|323.4|321.4|323.43|321.43|323.44|321.44|323.4|321.4|6
1728183470000|2024-10-06 02:57:50|323.44|321.44|323.53|321.53|323.53|321.53|323.44|321.44|4
1728183480000|2024-10-06 02:58:00|323.52|321.52|323.49|321.49|323.52|321.52|323.49|321.49|2
1728183520000|2024-10-06 02:58:40|323.47|321.47|323.47|321.47|323.48|321.48|323.47|321.47|3
1728183560000|2024-10-06 02:59:20|323.48|321.48|323.48|321.48|323.48|321.48|323.48|321.48|1
1728183580000|2024-10-06 02:59:40|323.47|321.47|323.5|321.5|323.5|321.5|323.47|321.47|4
1728183600000|2024-10-06 03:00:00|323.47|321.47|323.5|321.5|323.5|321.5|323.47|321.47|4
1728183610000|2024-10-06 03:00:10|323.51|321.51|323.52|321.52|323.52|321.52|323.51|321.51|2
1728183620000|2024-10-06 03:00:20|323.53|321.53|323.72|321.72|323.72|321.72|323.53|321.53|9
1728183650000|2024-10-06 03:00:50|323.71|321.71|323.71|321.71|323.71|321.71|323.71|321.71|1
1728183670000|2024-10-06 03:01:10|323.72|321.72|323.72|321.72|323.72|321.72|323.72|321.72|1
1728183680000|2024-10-06 03:01:20|323.71|321.71|323.71|321.71|323.71|321.71|323.71|321.71|1
1728183710000|2024-10-06 03:01:50|323.7|321.7|323.61|321.61|323.7|321.7|323.58|321.58|7
1728183720000|2024-10-06 03:02:00|323.62|321.62|323.71|321.71|323.71|321.71|323.62|321.62|8
1728183740000|2024-10-06 03:02:20|323.72|321.72|323.76|321.76|323.76|321.76|323.72|321.72|5
1728183750000|2024-10-06 03:02:30|323.77|321.77|323.77|321.77|323.77|321.77|323.77|321.77|1
1728183760000|2024-10-06 03:02:40|323.88|321.88|323.93|321.93|323.95|321.95|323.88|321.88|6
1728183770000|2024-10-06 03:02:50|323.94|321.94|323.92|321.92|323.94|321.94|323.91|321.91|8
1728183780000|2024-10-06 03:03:00|323.91|321.91|323.88|321.88|323.93|321.93|323.88|321.88|8
1728183790000|2024-10-06 03:03:10|323.87|321.87|323.82|321.82|323.87|321.87|323.81|321.81|6
1728183800000|2024-10-06 03:03:20|323.83|321.83|323.82|321.82|323.83|321.83|323.82|321.82|4
1728183810000|2024-10-06 03:03:30|323.81|321.81|323.72|321.72|323.81|321.81|323.7|321.7|6
1728183820000|2024-10-06 03:03:40|323.71|321.71|323.75|321.75|323.75|321.75|323.71|321.71|7
1728183830000|2024-10-06 03:03:50|323.73|321.73|323.74|321.74|323.74|321.74|323.73|321.73|2
1728183840000|2024-10-06 03:04:00|323.73|321.73|323.74|321.74|323.75|321.75|323.73|321.73|3
1728183850000|2024-10-06 03:04:10|323.73|321.73|323.73|321.73|323.75|321.75|323.73|321.73|4
1728183860000|2024-10-06 03:04:20|323.74|321.74|323.59|321.59|323.75|321.75|323.59|321.59|6
1728183870000|2024-10-06 03:04:30|323.6|321.6|323.59|321.59|323.6|321.6|323.59|321.59|2
1728183880000|2024-10-06 03:04:40|323.6|321.6|323.51|321.51|323.61|321.61|323.5|321.5|7
1728183890000|2024-10-06 03:04:50|323.5|321.5|323.31|321.31|323.5|321.5|323.31|321.31|10
1728183900000|2024-10-06 03:05:00|323.32|321.32|323.38|321.38|323.38|321.38|323.31|321.31|10
1728183910000|2024-10-06 03:05:10|323.36|321.36|323.35|321.35|323.36|321.36|323.35|321.35|2
1728183920000|2024-10-06 03:05:20|323.34|321.34|323.36|321.36|323.37|321.37|323.34|321.34|4
1728183930000|2024-10-06 03:05:30|323.37|321.37|323.45|321.45|323.47|321.47|323.37|321.37|7
1728183940000|2024-10-06 03:05:40|323.44|321.44|323.46|321.46|323.48|321.48|323.44|321.44|9
1728183950000|2024-10-06 03:05:50|323.47|321.47|323.47|321.47|323.48|321.48|323.46|321.46|7
1728183960000|2024-10-06 03:06:00|323.46|321.46|323.43|321.43|323.46|321.46|323.43|321.43|4
1728183970000|2024-10-06 03:06:10|323.44|321.44|323.47|321.47|323.48|321.48|323.43|321.43|12
1728183980000|2024-10-06 03:06:20|323.45|321.45|323.44|321.44|323.45|321.45|323.44|321.44|2
1728183990000|2024-10-06 03:06:30|323.45|321.45|323.45|321.45|323.45|321.45|323.45|321.45|1
1728184000000|2024-10-06 03:06:40|323.44|321.44|323.43|321.43|323.44|321.44|323.43|321.43|4
1728184010000|2024-10-06 03:06:50|323.41|321.41|323.41|321.41|323.41|321.41|323.41|321.41|1
1728184020000|2024-10-06 03:07:00|323.42|321.42|323.42|321.42|323.42|321.42|323.41|321.41|3
1728184030000|2024-10-06 03:07:10|323.43|321.43|323.56|321.56|323.57|321.57|323.43|321.43|10
1728184040000|2024-10-06 03:07:20|323.55|321.55|323.54|321.54|323.55|321.55|323.54|321.54|6
1728184050000|2024-10-06 03:07:30|323.55|321.55|323.57|321.57|323.59|321.59|323.55|321.55|6
1728184060000|2024-10-06 03:07:40|323.58|321.58|323.58|321.58|323.6|321.6|323.58|321.58|3
1728184070000|2024-10-06 03:07:50|323.59|321.59|323.59|321.59|323.59|321.59|323.57|321.57|13
1728184080000|2024-10-06 03:08:00|323.57|321.57|323.57|321.57|323.59|321.59|323.57|321.57|24
1728184100000|2024-10-06 03:08:20|323.56|321.56|323.5|321.5|323.56|321.56|323.5|321.5|3
1728184110000|2024-10-06 03:08:30|323.53|321.53|323.52|321.52|323.56|321.56|323.5|321.5|8
1728184120000|2024-10-06 03:08:40|323.51|321.51|323.51|321.51|323.52|321.52|323.5|321.5|5
1728184130000|2024-10-06 03:08:50|323.5|321.5|323.51|321.51|323.52|321.52|323.5|321.5|5
1728184140000|2024-10-06 03:09:00|323.52|321.52|323.54|321.54|323.57|321.57|323.52|321.52|14
1728184150000|2024-10-06 03:09:10|323.55|321.55|323.54|321.54|323.57|321.57|323.54|321.54|10
1728184160000|2024-10-06 03:09:20|323.55|321.55|323.52|321.52|323.57|321.57|323.52|321.52|21
1728184170000|2024-10-06 03:09:30|323.55|321.55|323.52|321.52|323.55|321.55|323.5|321.5|9
1728184180000|2024-10-06 03:09:40|323.51|321.51|323.53|321.53|323.53|321.53|323.51|321.51|15
1728184190000|2024-10-06 03:09:50|323.63|321.63|323.68|321.68|323.68|321.68|323.63|321.63|4
1728184200000|2024-10-06 03:10:00|323.67|321.67|323.69|321.69|323.72|321.72|323.67|321.67|9
1728184210000|2024-10-06 03:10:10|323.71|321.71|323.76|321.76|323.77|321.77|323.71|321.71|7
1728184220000|2024-10-06 03:10:20|323.78|321.78|323.78|321.78|323.78|321.78|323.78|321.78|1
1728184240000|2024-10-06 03:10:40|323.77|321.77|323.75|321.75|323.77|321.77|323.75|321.75|2
1728184260000|2024-10-06 03:11:00|323.72|321.72|323.6|321.6|323.72|321.72|323.59|321.59|10
1728184270000|2024-10-06 03:11:10|323.61|321.61|323.59|321.59|323.61|321.61|323.59|321.59|2
1728184280000|2024-10-06 03:11:20|323.6|321.6|323.61|321.61|323.62|321.62|323.6|321.6|4
1728184290000|2024-10-06 03:11:30|323.63|321.63|323.67|321.67|323.68|321.68|323.62|321.62|7
1728184300000|2024-10-06 03:11:40|323.68|321.68|323.76|321.76|323.76|321.76|323.67|321.67|8
1728184310000|2024-10-06 03:11:50|323.75|321.75|323.73|321.73|323.75|321.75|323.72|321.72|3
1728184320000|2024-10-06 03:12:00|323.74|321.74|323.74|321.74|323.74|321.74|323.74|321.74|1
1728184360000|2024-10-06 03:12:40|323.72|321.72|323.73|321.73|323.73|321.73|323.72|321.72|2
1728184380000|2024-10-06 03:13:00|323.71|321.71|323.73|321.73|323.73|321.73|323.71|321.71|4
1728184390000|2024-10-06 03:13:10|323.74|321.74|323.76|321.76|323.76|321.76|323.74|321.74|2
1728184430000|2024-10-06 03:13:50|323.68|321.68|323.72|321.72|323.73|321.73|323.68|321.68|5
1728184440000|2024-10-06 03:14:00|323.73|321.73|323.72|321.72|323.73|321.73|323.72|321.72|2
1728184450000|2024-10-06 03:14:10|323.73|321.73|323.73|321.73|323.73|321.73|323.72|321.72|3
1728184460000|2024-10-06 03:14:20|323.74|321.74|323.75|321.75|323.76|321.76|323.74|321.74|3
1728184470000|2024-10-06 03:14:30|323.76|321.76|323.76|321.76|323.76|321.76|323.75|321.75|13
1728184480000|2024-10-06 03:14:40|323.75|321.75|323.75|321.75|323.76|321.76|323.75|321.75|7
1728184490000|2024-10-06 03:14:50|323.76|321.76|323.73|321.73|323.76|321.76|323.73|321.73|7
1728184500000|2024-10-06 03:15:00|323.74|321.74|323.7|321.7|323.74|321.74|323.69|321.69|12
1728184510000|2024-10-06 03:15:10|323.71|321.71|323.73|321.73|323.73|321.73|323.71|321.71|2
1728184520000|2024-10-06 03:15:20|323.71|321.71|323.73|321.73|323.73|321.73|323.71|321.71|4
1728184530000|2024-10-06 03:15:30|323.72|321.72|323.7|321.7|323.72|321.72|323.7|321.7|3
1728184540000|2024-10-06 03:15:40|323.69|321.69|323.69|321.69|323.7|321.7|323.69|321.69|9
1728184550000|2024-10-06 03:15:50|323.53|321.53|323.53|321.53|323.53|321.53|323.51|321.51|5
1728184560000|2024-10-06 03:16:00|323.52|321.52|323.54|321.54|323.54|321.54|323.52|321.52|3
1728184570000|2024-10-06 03:16:10|323.57|321.57|323.63|321.63|323.63|321.63|323.57|321.57|4
1728184580000|2024-10-06 03:16:20|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1728184600000|2024-10-06 03:16:40|323.61|321.61|323.62|321.62|323.62|321.62|323.61|321.61|4
1728184610000|2024-10-06 03:16:50|323.63|321.63|323.67|321.67|323.67|321.67|323.63|321.63|8
1728184620000|2024-10-06 03:17:00|323.72|321.72|323.85|321.85|323.85|321.85|323.72|321.72|10
1728184630000|2024-10-06 03:17:10|323.87|321.87|323.92|321.92|323.94|321.94|323.87|321.87|9
1728184640000|2024-10-06 03:17:20|323.93|321.93|324.07|322.07|324.08|322.08|323.93|321.93|10
1728184650000|2024-10-06 03:17:30|324.08|322.08|324.13|322.13|324.18|322.18|324.08|322.08|13
1728184660000|2024-10-06 03:17:40|324.14|322.14|324.17|322.17|324.2|322.2|324.13|322.13|21
1728184670000|2024-10-06 03:17:50|324.16|322.16|324.14|322.14|324.16|322.16|324.13|322.13|7
1728184680000|2024-10-06 03:18:00|324.16|322.16|324.24|322.24|324.24|322.24|324.14|322.14|9
1728184690000|2024-10-06 03:18:10|324.23|322.23|324.34|322.34|324.34|322.34|324.23|322.23|8
1728184700000|2024-10-06 03:18:20|324.36|322.36|324.36|322.36|324.38|322.38|324.35|322.35|6
1728184710000|2024-10-06 03:18:30|324.31|322.31|324.3|322.3|324.32|322.32|324.3|322.3|4
1728184730000|2024-10-06 03:18:50|324.33|322.33|324.4|322.4|324.42|322.42|324.3|322.3|11
1728184740000|2024-10-06 03:19:00|324.42|322.42|324.41|322.41|324.42|322.42|324.4|322.4|6
1728184750000|2024-10-06 03:19:10|324.4|322.4|324.32|322.32|324.4|322.4|324.31|322.31|4
1728184760000|2024-10-06 03:19:20|324.31|322.31|324.3|322.3|324.33|322.33|324.3|322.3|12
1728184770000|2024-10-06 03:19:30|324.29|322.29|324.32|322.32|324.33|322.33|324.29|322.29|7
1728184780000|2024-10-06 03:19:40|324.37|322.37|324.35|322.35|324.37|322.37|324.32|322.32|6
1728184790000|2024-10-06 03:19:50|324.34|322.34|324.43|322.43|324.44|322.44|324.34|322.34|8
1728184800000|2024-10-06 03:20:00|324.44|322.44|324.34|322.34|324.44|322.44|324.34|322.34|9
1728184810000|2024-10-06 03:20:10|324.35|322.35|324.33|322.33|324.35|322.35|324.33|322.33|8
1728184820000|2024-10-06 03:20:20|324.34|322.34|324.34|322.34|324.34|322.34|324.34|322.34|1
1728184830000|2024-10-06 03:20:30|324.33|322.33|324.32|322.32|324.33|322.33|324.32|322.32|2
1728184850000|2024-10-06 03:20:50|324.28|322.28|324.28|322.28|324.28|322.28|324.28|322.28|1
1728184860000|2024-10-06 03:21:00|324.27|322.27|324.25|322.25|324.27|322.27|324.25|322.25|2
1728184880000|2024-10-06 03:21:20|324.19|322.19|324.07|322.07|324.19|322.19|324.06|322.06|10
1728184890000|2024-10-06 03:21:30|324.1|322.1|324.16|322.16|324.16|322.16|324.1|322.1|4
1728184900000|2024-10-06 03:21:40|324.15|322.15|324.14|322.14|324.16|322.16|324.11|322.11|9
1728184910000|2024-10-06 03:21:50|324.15|322.15|324.16|322.16|324.17|322.17|324.14|322.14|9
1728184920000|2024-10-06 03:22:00|324.15|322.15|324.25|322.25|324.25|322.25|324.15|322.15|9
1728184930000|2024-10-06 03:22:10|324.24|322.24|324.22|322.22|324.24|322.24|324.2|322.2|9
1728184940000|2024-10-06 03:22:20|324.23|322.23|324.21|322.21|324.23|322.23|324.21|322.21|5
1728184950000|2024-10-06 03:22:30|324.22|322.22|324.17|322.17|324.22|322.22|324.17|322.17|13
1728184960000|2024-10-06 03:22:40|324.18|322.18|324.21|322.21|324.21|322.21|324.18|322.18|9
1728184970000|2024-10-06 03:22:50|324.18|322.18|324.2|322.2|324.22|322.22|324.18|322.18|11
1728184980000|2024-10-06 03:23:00|324.21|322.21|324.2|322.2|324.21|322.21|324.19|322.19|6
1728184990000|2024-10-06 03:23:10|324.22|322.22|324.2|322.2|324.22|322.22|324.2|322.2|2
1728185000000|2024-10-06 03:23:20|324.19|322.19|324.18|322.18|324.19|322.19|324.14|322.14|6
1728185010000|2024-10-06 03:23:30|324.22|322.22|324.26|322.26|324.26|322.26|324.22|322.22|5
1728185020000|2024-10-06 03:23:40|324.27|322.27|324.24|322.24|324.27|322.27|324.21|322.21|11
1728185030000|2024-10-06 03:23:50|324.26|322.26|324.32|322.32|324.34|322.34|324.26|322.26|11
1728185040000|2024-10-06 03:24:00|324.33|322.33|324.3|322.3|324.33|322.33|324.29|322.29|6
1728185050000|2024-10-06 03:24:10|324.32|322.32|324.3|322.3|324.32|322.32|324.3|322.3|6
1728185060000|2024-10-06 03:24:20|324.32|322.32|324.19|322.19|324.33|322.33|324.19|322.19|13
1728185070000|2024-10-06 03:24:30|324.21|322.21|324.2|322.2|324.22|322.22|324.19|322.19|5
1728185080000|2024-10-06 03:24:40|324.23|322.23|324.2|322.2|324.23|322.23|324.19|322.19|6
1728185090000|2024-10-06 03:24:50|324.19|322.19|324.23|322.23|324.23|322.23|324.19|322.19|9
1728185100000|2024-10-06 03:25:00|324.2|322.2|324.17|322.17|324.2|322.2|324.17|322.17|7
1728185110000|2024-10-06 03:25:10|324.16|322.16|324.03|322.03|324.16|322.16|323.98|321.98|16
1728185120000|2024-10-06 03:25:20|324.04|322.04|324.14|322.14|324.17|322.17|324.03|322.03|19
1728185130000|2024-10-06 03:25:30|324.1|322.1|324.1|322.1|324.1|322.1|324.1|322.1|1
1728185140000|2024-10-06 03:25:40|324.13|322.13|324.11|322.11|324.13|322.13|324.11|322.11|2
1728185150000|2024-10-06 03:25:50|324.09|322.09|324.12|322.12|324.12|322.12|324.08|322.08|7
1728185160000|2024-10-06 03:26:00|324.13|322.13|324.14|322.14|324.16|322.16|324.11|322.11|10
1728185170000|2024-10-06 03:26:10|324.15|322.15|324.17|322.17|324.18|322.18|324.14|322.14|12
1728185180000|2024-10-06 03:26:20|324.16|322.16|324.19|322.19|324.19|322.19|324.13|322.13|20
1728185190000|2024-10-06 03:26:30|324.18|322.18|324.15|322.15|324.18|322.18|324.13|322.13|6
1728185200000|2024-10-06 03:26:40|324.14|322.14|324.15|322.15|324.16|322.16|324.14|322.14|8
1728185210000|2024-10-06 03:26:50|324.13|322.13|324.17|322.17|324.19|322.19|324.13|322.13|8
1728185220000|2024-10-06 03:27:00|324.18|322.18|324.11|322.11|324.18|322.18|324.11|322.11|10
1728185230000|2024-10-06 03:27:10|324.12|322.12|324.11|322.11|324.12|322.12|324.11|322.11|2
1728185240000|2024-10-06 03:27:20|324.09|322.09|324.11|322.11|324.11|322.11|324.09|322.09|2
1728185270000|2024-10-06 03:27:50|324.09|322.09|324.13|322.13|324.13|322.13|324.09|322.09|3
1728185280000|2024-10-06 03:28:00|324.14|322.14|324.11|322.11|324.14|322.14|324.11|322.11|6
1728185290000|2024-10-06 03:28:10|324.13|322.13|324.12|322.12|324.14|322.14|324.1|322.1|8
1728185300000|2024-10-06 03:28:20|324.13|322.13|324.12|322.12|324.13|322.13|324.12|322.12|2
1728185310000|2024-10-06 03:28:30|324.13|322.13|324.12|322.12|324.13|322.13|324.12|322.12|4
1728185320000|2024-10-06 03:28:40|324.13|322.13|324.11|322.11|324.13|322.13|324.11|322.11|3
1728185330000|2024-10-06 03:28:50|324.12|322.12|324.12|322.12|324.12|322.12|324.11|322.11|3
1728185340000|2024-10-06 03:29:00|324.11|322.11|324.13|322.13|324.13|322.13|324.11|322.11|3
1728185350000|2024-10-06 03:29:10|324.12|322.12|324.11|322.11|324.13|322.13|324.11|322.11|11
1728185360000|2024-10-06 03:29:20|324.13|322.13|324.09|322.09|324.13|322.13|324.09|322.09|6
1728185370000|2024-10-06 03:29:30|324.11|322.11|324.13|322.13|324.13|322.13|324.1|322.1|3
1728185380000|2024-10-06 03:29:40|324.12|322.12|324.12|322.12|324.14|322.14|324.12|322.12|5
1728185400000|2024-10-06 03:30:00|324.14|322.14|324.13|322.13|324.14|322.14|324.13|322.13|4
1728185410000|2024-10-06 03:30:10|324.14|322.14|324.16|322.16|324.18|322.18|324.12|322.12|11
1728185430000|2024-10-06 03:30:30|324.14|322.14|324.13|322.13|324.14|322.14|324.12|322.12|10
1728185440000|2024-10-06 03:30:40|324.14|322.14|324.13|322.13|324.14|322.14|324.12|322.12|6
1728185450000|2024-10-06 03:30:50|324.12|322.12|324.12|322.12|324.12|322.12|324.12|322.12|1
1728185460000|2024-10-06 03:31:00|324.13|322.13|324.13|322.13|324.13|322.13|324.13|322.13|1
1728185480000|2024-10-06 03:31:20|324.1|322.1|324.22|322.22|324.22|322.22|324.1|322.1|6
1728185490000|2024-10-06 03:31:30|324.21|322.21|324.35|322.35|324.38|322.38|324.21|322.21|18
1728185500000|2024-10-06 03:31:40|324.34|322.34|324.3|322.3|324.36|322.36|324.3|322.3|12
1728185510000|2024-10-06 03:31:50|324.28|322.28|324.34|322.34|324.34|322.34|324.28|322.28|4
1728185520000|2024-10-06 03:32:00|324.33|322.33|324.33|322.33|324.34|322.34|324.33|322.33|5
1728185530000|2024-10-06 03:32:10|324.32|322.32|324.32|322.32|324.33|322.33|324.31|322.31|9
1728185540000|2024-10-06 03:32:20|324.31|322.31|324.31|322.31|324.32|322.32|324.31|322.31|3
1728185550000|2024-10-06 03:32:30|324.32|322.32|324.34|322.34|324.34|322.34|324.31|322.31|4
1728185560000|2024-10-06 03:32:40|324.33|322.33|324.34|322.34|324.34|322.34|324.33|322.33|6
1728185570000|2024-10-06 03:32:50|324.33|322.33|324.31|322.31|324.43|322.43|324.28|322.28|14
1728185580000|2024-10-06 03:33:00|324.29|322.29|324.3|322.3|324.3|322.3|324.28|322.28|6
1728185590000|2024-10-06 03:33:10|324.29|322.29|324.19|322.19|324.29|322.29|324.17|322.17|12
1728185600000|2024-10-06 03:33:20|324.18|322.18|324.18|322.18|324.21|322.21|324.18|322.18|5
1728185610000|2024-10-06 03:33:30|324.17|322.17|324.21|322.21|324.21|322.21|324.16|322.16|10
1728185620000|2024-10-06 03:33:40|324.18|322.18|324.19|322.19|324.21|322.21|324.18|322.18|4
1728185640000|2024-10-06 03:34:00|324.25|322.25|324.2|322.2|324.27|322.27|324.2|322.2|11
1728185650000|2024-10-06 03:34:10|324.22|322.22|324.21|322.21|324.22|322.22|324.21|322.21|2
1728185660000|2024-10-06 03:34:20|324.19|322.19|324.14|322.14|324.23|322.23|324.14|322.14|9
1728185670000|2024-10-06 03:34:30|324.13|322.13|324.15|322.15|324.15|322.15|324.13|322.13|13
1728185680000|2024-10-06 03:34:40|324.16|322.16|324.21|322.21|324.21|322.21|324.16|322.16|6
1728185690000|2024-10-06 03:34:50|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1728185700000|2024-10-06 03:35:00|324.2|322.2|324.17|322.17|324.21|322.21|324.17|322.17|7
1728185710000|2024-10-06 03:35:10|324.18|322.18|324.21|322.21|324.21|322.21|324.18|322.18|4
1728185720000|2024-10-06 03:35:20|324.22|322.22|324.22|322.22|324.22|322.22|324.21|322.21|17
1728185730000|2024-10-06 03:35:30|324.21|322.21|324.21|322.21|324.21|322.21|324.19|322.19|5
1728185750000|2024-10-06 03:35:50|324.2|322.2|324.15|322.15|324.22|322.22|324.14|322.14|10
1728185760000|2024-10-06 03:36:00|324.17|322.17|324.15|322.15|324.17|322.17|324.14|322.14|8
1728185770000|2024-10-06 03:36:10|324.14|322.14|324.12|322.12|324.17|322.17|324.12|322.12|13
1728185780000|2024-10-06 03:36:20|324.1|322.1|324.01|322.01|324.1|322.1|324|322|6
1728185790000|2024-10-06 03:36:30|324.05|322.05|324.02|322.02|324.05|322.05|324.02|322.02|6
1728185800000|2024-10-06 03:36:40|324|322|323.98|321.98|324.01|322.01|323.98|321.98|5
1728185810000|2024-10-06 03:36:50|323.99|321.99|323.96|321.96|323.99|321.99|323.95|321.95|7
1728185820000|2024-10-06 03:37:00|323.95|321.95|323.95|321.95|323.96|321.96|323.94|321.94|4
1728185830000|2024-10-06 03:37:10|323.94|321.94|323.94|321.94|323.95|321.95|323.94|321.94|9
1728185840000|2024-10-06 03:37:20|323.95|321.95|323.93|321.93|323.95|321.95|323.93|321.93|9
1728185850000|2024-10-06 03:37:30|323.94|321.94|323.95|321.95|323.96|321.96|323.94|321.94|13
1728185860000|2024-10-06 03:37:40|323.94|321.94|323.93|321.93|323.95|321.95|323.93|321.93|8
1728185870000|2024-10-06 03:37:50|323.94|321.94|323.91|321.91|323.94|321.94|323.91|321.91|4
1728185880000|2024-10-06 03:38:00|323.92|321.92|323.91|321.91|323.92|321.92|323.9|321.9|7
1728185890000|2024-10-06 03:38:10|323.92|321.92|323.91|321.91|323.92|321.92|323.91|321.91|4
1728185900000|2024-10-06 03:38:20|323.92|321.92|323.92|321.92|323.92|321.92|323.91|321.91|5
1728185910000|2024-10-06 03:38:30|323.91|321.91|323.93|321.93|323.94|321.94|323.91|321.91|10
1728185920000|2024-10-06 03:38:40|323.94|321.94|323.95|321.95|323.95|321.95|323.94|321.94|6
1728185930000|2024-10-06 03:38:50|323.96|321.96|323.86|321.86|323.96|321.96|323.83|321.83|21
1728185940000|2024-10-06 03:39:00|323.87|321.87|323.88|321.88|323.88|321.88|323.84|321.84|10
1728185950000|2024-10-06 03:39:10|323.8|321.8|323.74|321.74|323.8|321.8|323.71|321.71|10
1728185960000|2024-10-06 03:39:20|323.71|321.71|323.67|321.67|323.72|321.72|323.66|321.66|11
1728185970000|2024-10-06 03:39:30|323.66|321.66|323.67|321.67|323.69|321.69|323.66|321.66|8
1728185980000|2024-10-06 03:39:40|323.68|321.68|323.67|321.67|323.68|321.68|323.67|321.67|4
1728185990000|2024-10-06 03:39:50|323.66|321.66|323.67|321.67|323.67|321.67|323.66|321.66|2
1728186000000|2024-10-06 03:40:00|323.66|321.66|323.67|321.67|323.68|321.68|323.66|321.66|3
1728186010000|2024-10-06 03:40:10|323.66|321.66|323.66|321.66|323.66|321.66|323.66|321.66|1
1728186020000|2024-10-06 03:40:20|323.67|321.67|323.66|321.66|323.67|321.67|323.66|321.66|2
1728186030000|2024-10-06 03:40:30|323.67|321.67|323.66|321.66|323.67|321.67|323.66|321.66|2
1728186040000|2024-10-06 03:40:40|323.67|321.67|323.66|321.66|323.68|321.68|323.66|321.66|7
1728186050000|2024-10-06 03:40:50|323.67|321.67|323.66|321.66|323.68|321.68|323.66|321.66|12
1728186060000|2024-10-06 03:41:00|323.67|321.67|323.5|321.5|323.67|321.67|323.49|321.49|11
1728186070000|2024-10-06 03:41:10|323.51|321.51|323.5|321.5|323.51|321.51|323.5|321.5|4
1728186080000|2024-10-06 03:41:20|323.48|321.48|323.5|321.5|323.54|321.54|323.48|321.48|10
1728186090000|2024-10-06 03:41:30|323.54|321.54|323.48|321.48|323.54|321.54|323.48|321.48|5
1728186100000|2024-10-06 03:41:40|323.47|321.47|323.38|321.38|323.47|321.47|323.37|321.37|6
1728186110000|2024-10-06 03:41:50|323.37|321.37|323.4|321.4|323.42|321.42|323.37|321.37|7
1728186120000|2024-10-06 03:42:00|323.41|321.41|323.4|321.4|323.41|321.41|323.4|321.4|2
1728186130000|2024-10-06 03:42:10|323.41|321.41|323.41|321.41|323.41|321.41|323.41|321.41|1
1728186140000|2024-10-06 03:42:20|323.4|321.4|323.34|321.34|323.4|321.4|323.32|321.32|9
1728186150000|2024-10-06 03:42:30|323.35|321.35|323.35|321.35|323.36|321.36|323.34|321.34|5
1728186160000|2024-10-06 03:42:40|323.39|321.39|323.45|321.45|323.47|321.47|323.39|321.39|14
1728186170000|2024-10-06 03:42:50|323.51|321.51|323.46|321.46|323.51|321.51|323.46|321.46|5
1728186180000|2024-10-06 03:43:00|323.45|321.45|323.42|321.42|323.45|321.45|323.42|321.42|3
1728186190000|2024-10-06 03:43:10|323.43|321.43|323.45|321.45|323.46|321.46|323.43|321.43|8
1728186200000|2024-10-06 03:43:20|323.46|321.46|323.47|321.47|323.47|321.47|323.46|321.46|2
1728186210000|2024-10-06 03:43:30|323.49|321.49|323.47|321.47|323.5|321.5|323.47|321.47|5
1728186220000|2024-10-06 03:43:40|323.5|321.5|323.44|321.44|323.51|321.51|323.44|321.44|10
1728186230000|2024-10-06 03:43:50|323.47|321.47|323.48|321.48|323.48|321.48|323.47|321.47|2
1728186240000|2024-10-06 03:44:00|323.5|321.5|323.45|321.45|323.5|321.5|323.45|321.45|2
1728186250000|2024-10-06 03:44:10|323.46|321.46|323.45|321.45|323.46|321.46|323.45|321.45|4
1728186260000|2024-10-06 03:44:20|323.39|321.39|323.29|321.29|323.39|321.39|323.29|321.29|12
1728186270000|2024-10-06 03:44:30|323.3|321.3|323.29|321.29|323.3|321.3|323.28|321.28|10
1728186280000|2024-10-06 03:44:40|323.28|321.28|323.3|321.3|323.32|321.32|323.27|321.27|9
1728186290000|2024-10-06 03:44:50|323.33|321.33|323.34|321.34|323.34|321.34|323.32|321.32|4
1728186300000|2024-10-06 03:45:00|323.32|321.32|323.3|321.3|323.36|321.36|323.29|321.29|17
1728186310000|2024-10-06 03:45:10|323.29|321.29|323.3|321.3|323.33|321.33|323.28|321.28|13
1728186320000|2024-10-06 03:45:20|323.29|321.29|323.24|321.24|323.3|321.3|323.22|321.22|10
1728186330000|2024-10-06 03:45:30|323.25|321.25|323.27|321.27|323.3|321.3|323.25|321.25|10
1728186340000|2024-10-06 03:45:40|323.28|321.28|323.28|321.28|323.3|321.3|323.28|321.28|3
1728186350000|2024-10-06 03:45:50|323.3|321.3|323.38|321.38|323.38|321.38|323.3|321.3|7
1728186360000|2024-10-06 03:46:00|323.4|321.4|323.39|321.39|323.41|321.41|323.39|321.39|8
1728186370000|2024-10-06 03:46:10|323.4|321.4|323.39|321.39|323.43|321.43|323.38|321.38|15
1728186380000|2024-10-06 03:46:20|323.38|321.38|323.38|321.38|323.38|321.38|323.35|321.35|7
1728186390000|2024-10-06 03:46:30|323.37|321.37|323.32|321.32|323.38|321.38|323.31|321.31|8
1728186400000|2024-10-06 03:46:40|323.31|321.31|323.25|321.25|323.31|321.31|323.24|321.24|5
1728186410000|2024-10-06 03:46:50|323.24|321.24|323.27|321.27|323.27|321.27|323.24|321.24|4
1728186420000|2024-10-06 03:47:00|323.26|321.26|323.21|321.21|323.28|321.28|323.2|321.2|15
1728186430000|2024-10-06 03:47:10|323.2|321.2|323.2|321.2|323.25|321.25|323.14|321.14|19
1728186440000|2024-10-06 03:47:20|323.19|321.19|323.09|321.09|323.19|321.19|323.06|321.06|12
1728186450000|2024-10-06 03:47:30|323.1|321.1|323.07|321.07|323.1|321.1|323.06|321.06|10
1728186460000|2024-10-06 03:47:40|323.06|321.06|323.07|321.07|323.07|321.07|323.06|321.06|10
1728186470000|2024-10-06 03:47:50|323.06|321.06|323.05|321.05|323.07|321.07|323.05|321.05|8
1728186480000|2024-10-06 03:48:00|323.06|321.06|323.11|321.11|323.12|321.12|323.05|321.05|10
1728186490000|2024-10-06 03:48:10|323.13|321.13|323.1|321.1|323.13|321.13|323.1|321.1|9
1728186500000|2024-10-06 03:48:20|323.09|321.09|323.03|321.03|323.09|321.09|323.01|321.01|6
1728186510000|2024-10-06 03:48:30|323.02|321.02|323.11|321.11|323.12|321.12|323.02|321.02|8
1728186520000|2024-10-06 03:48:40|323.1|321.1|323.11|321.11|323.11|321.11|323.09|321.09|4
1728186530000|2024-10-06 03:48:50|323.1|321.1|323.11|321.11|323.11|321.11|323.09|321.09|6
1728186540000|2024-10-06 03:49:00|323.09|321.09|323.05|321.05|323.1|321.1|323.05|321.05|8
1728186550000|2024-10-06 03:49:10|323.04|321.04|323.05|321.05|323.07|321.07|323.04|321.04|7
1728186560000|2024-10-06 03:49:20|323.06|321.06|323|321|323.07|321.07|322.99|320.99|15
1728186570000|2024-10-06 03:49:30|323.03|321.03|323.06|321.06|323.07|321.07|323.02|321.02|9
1728186580000|2024-10-06 03:49:40|323.07|321.07|323.17|321.17|323.17|321.17|323.07|321.07|12
1728186590000|2024-10-06 03:49:50|323.19|321.19|323.17|321.17|323.21|321.21|323.17|321.17|10
1728186600000|2024-10-06 03:50:00|323.16|321.16|323.17|321.17|323.17|321.17|323.16|321.16|4
1728186610000|2024-10-06 03:50:10|323.19|321.19|323.17|321.17|323.19|321.19|323.17|321.17|5
1728186620000|2024-10-06 03:50:20|323.14|321.14|323.13|321.13|323.17|321.17|323.13|321.13|7
1728186630000|2024-10-06 03:50:30|323.12|321.12|323.08|321.08|323.12|321.12|323.08|321.08|6
1728186640000|2024-10-06 03:50:40|323.07|321.07|323|321|323.07|321.07|323|321|17
1728186650000|2024-10-06 03:50:50|323.01|321.01|323.01|321.01|323.01|321.01|323.01|321.01|1
1728186660000|2024-10-06 03:51:00|323|321|323.01|321.01|323.02|321.02|322.96|320.96|11
1728186670000|2024-10-06 03:51:10|323|321|322.99|320.99|323|321|322.99|320.99|2
1728186680000|2024-10-06 03:51:20|322.97|320.97|322.98|320.98|322.98|320.98|322.97|320.97|2
1728186690000|2024-10-06 03:51:30|322.97|320.97|322.99|320.99|322.99|320.99|322.97|320.97|3
1728186700000|2024-10-06 03:51:40|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1728186710000|2024-10-06 03:51:50|322.97|320.97|322.98|320.98|322.99|320.99|322.97|320.97|6
1728186720000|2024-10-06 03:52:00|322.95|320.95|322.98|320.98|322.98|320.98|322.9|320.9|11
1728186730000|2024-10-06 03:52:10|322.97|320.97|322.97|320.97|322.99|320.99|322.96|320.96|12
1728186740000|2024-10-06 03:52:20|322.98|320.98|322.98|320.98|322.99|320.99|322.98|320.98|7
1728186750000|2024-10-06 03:52:30|322.99|320.99|322.98|320.98|322.99|320.99|322.97|320.97|4
1728186770000|2024-10-06 03:52:50|322.99|320.99|322.99|320.99|322.99|320.99|322.99|320.99|1
1728186780000|2024-10-06 03:53:00|323|321|322.99|320.99|323|321|322.95|320.95|6
1728186790000|2024-10-06 03:53:10|323|321|322.98|320.98|323|321|322.98|320.98|2
1728186800000|2024-10-06 03:53:20|322.97|320.97|322.93|320.93|322.98|320.98|322.86|320.86|16
1728186810000|2024-10-06 03:53:30|322.94|320.94|323.05|321.05|323.06|321.06|322.94|320.94|12
1728186820000|2024-10-06 03:53:40|323.03|321.03|323.04|321.04|323.04|321.04|323.01|321.01|8
1728186830000|2024-10-06 03:53:50|323.03|321.03|323.03|321.03|323.03|321.03|323.02|321.02|5
1728186840000|2024-10-06 03:54:00|323.04|321.04|323.02|321.02|323.04|321.04|323.02|321.02|7
1728186850000|2024-10-06 03:54:10|323.01|321.01|322.9|320.9|323.01|321.01|322.9|320.9|12
1728186860000|2024-10-06 03:54:20|322.91|320.91|322.92|320.92|322.94|320.94|322.91|320.91|3
1728186870000|2024-10-06 03:54:30|322.91|320.91|322.82|320.82|322.92|320.92|322.82|320.82|13
1728186880000|2024-10-06 03:54:40|322.83|320.83|322.75|320.75|322.84|320.84|322.72|320.72|16
1728186890000|2024-10-06 03:54:50|322.78|320.78|322.8|320.8|322.83|320.83|322.78|320.78|9
1728186900000|2024-10-06 03:55:00|322.79|320.79|322.81|320.81|322.81|320.81|322.79|320.79|7
1728186910000|2024-10-06 03:55:10|322.8|320.8|322.9|320.9|322.9|320.9|322.8|320.8|15
1728186920000|2024-10-06 03:55:20|322.86|320.86|322.85|320.85|322.88|320.88|322.85|320.85|6
1728186930000|2024-10-06 03:55:30|322.86|320.86|322.89|320.89|322.89|320.89|322.86|320.86|7
1728186940000|2024-10-06 03:55:40|322.88|320.88|322.89|320.89|322.89|320.89|322.86|320.86|10
1728186950000|2024-10-06 03:55:50|322.9|320.9|322.89|320.89|322.92|320.92|322.89|320.89|6
1728186960000|2024-10-06 03:56:00|322.9|320.9|322.89|320.89|322.9|320.9|322.88|320.88|4
1728186970000|2024-10-06 03:56:10|322.88|320.88|322.9|320.9|322.91|320.91|322.88|320.88|7
1728186980000|2024-10-06 03:56:20|322.89|320.89|322.91|320.91|322.93|320.93|322.89|320.89|7
1728186990000|2024-10-06 03:56:30|322.92|320.92|322.92|320.92|322.93|320.93|322.91|320.91|6
1728187000000|2024-10-06 03:56:40|322.91|320.91|322.91|320.91|322.92|320.92|322.9|320.9|9
1728187010000|2024-10-06 03:56:50|322.9|320.9|322.91|320.91|322.91|320.91|322.9|320.9|2
1728187020000|2024-10-06 03:57:00|322.92|320.92|322.91|320.91|322.92|320.92|322.91|320.91|6
1728187030000|2024-10-06 03:57:10|322.92|320.92|323|321|323|321|322.91|320.91|15
1728187040000|2024-10-06 03:57:20|323.02|321.02|323.02|321.02|323.04|321.04|323.01|321.01|11
1728187050000|2024-10-06 03:57:30|323|321|322.89|320.89|323|321|322.89|320.89|7
1728187060000|2024-10-06 03:57:40|322.9|320.9|322.89|320.89|322.9|320.9|322.89|320.89|2
1728187080000|2024-10-06 03:58:00|322.87|320.87|322.85|320.85|322.89|320.89|322.85|320.85|6
1728187090000|2024-10-06 03:58:10|322.86|320.86|322.85|320.85|322.86|320.86|322.85|320.85|2
1728187100000|2024-10-06 03:58:20|322.86|320.86|322.88|320.88|322.88|320.88|322.86|320.86|8
1728187110000|2024-10-06 03:58:30|322.87|320.87|322.92|320.92|322.92|320.92|322.87|320.87|6
1728187120000|2024-10-06 03:58:40|322.91|320.91|322.91|320.91|322.91|320.91|322.91|320.91|1
1728187130000|2024-10-06 03:58:50|322.92|320.92|322.91|320.91|322.94|320.94|322.9|320.9|7
1728187140000|2024-10-06 03:59:00|322.9|320.9|322.87|320.87|322.9|320.9|322.87|320.87|5
1728187150000|2024-10-06 03:59:10|322.88|320.88|322.88|320.88|322.89|320.89|322.88|320.88|7
1728187160000|2024-10-06 03:59:20|322.89|320.89|322.79|320.79|322.89|320.89|322.76|320.76|15
1728187170000|2024-10-06 03:59:30|322.8|320.8|322.79|320.79|322.81|320.81|322.79|320.79|8
1728187180000|2024-10-06 03:59:40|322.8|320.8|322.81|320.81|322.81|320.81|322.8|320.8|4
1728187190000|2024-10-06 03:59:50|322.8|320.8|322.79|320.79|322.8|320.8|322.79|320.79|8
1728187200000|2024-10-06 04:00:00|322.78|320.78|322.8|320.8|322.81|320.81|322.76|320.76|8
1728187210000|2024-10-06 04:00:10|322.81|320.81|322.86|320.86|322.89|320.89|322.81|320.81|11
1728187220000|2024-10-06 04:00:20|322.87|320.87|322.91|320.91|322.91|320.91|322.87|320.87|4
1728187230000|2024-10-06 04:00:30|322.92|320.92|322.88|320.88|322.92|320.92|322.87|320.87|8
1728187240000|2024-10-06 04:00:40|322.9|320.9|322.91|320.91|322.92|320.92|322.9|320.9|6
1728187250000|2024-10-06 04:00:50|322.92|320.92|322.91|320.91|322.92|320.92|322.91|320.91|2
1728187260000|2024-10-06 04:01:00|322.92|320.92|322.92|320.92|322.94|320.94|322.91|320.91|9
1728187270000|2024-10-06 04:01:10|322.91|320.91|323.05|321.05|323.07|321.07|322.91|320.91|15
1728187280000|2024-10-06 04:01:20|323.06|321.06|323.11|321.11|323.12|321.12|323.06|321.06|12
1728187290000|2024-10-06 04:01:30|323.12|321.12|323.14|321.14|323.19|321.19|323.12|321.12|18
1728187300000|2024-10-06 04:01:40|323.15|321.15|323.24|321.24|323.24|321.24|323.14|321.14|10
1728187310000|2024-10-06 04:01:50|323.26|321.26|323.28|321.28|323.28|321.28|323.26|321.26|5
1728187320000|2024-10-06 04:02:00|323.27|321.27|323.2|321.2|323.28|321.28|323.2|321.2|12
1728187330000|2024-10-06 04:02:10|323.19|321.19|323.22|321.22|323.22|321.22|323.19|321.19|8
1728187340000|2024-10-06 04:02:20|323.25|321.25|323.47|321.47|323.47|321.47|323.25|321.25|17
1728187350000|2024-10-06 04:02:30|323.48|321.48|323.46|321.46|323.51|321.51|323.45|321.45|14
1728187360000|2024-10-06 04:02:40|323.47|321.47|323.39|321.39|323.47|321.47|323.39|321.39|15
1728187370000|2024-10-06 04:02:50|323.41|321.41|323.44|321.44|323.44|321.44|323.39|321.39|10
1728187380000|2024-10-06 04:03:00|323.43|321.43|323.45|321.45|323.47|321.47|323.43|321.43|7
1728187390000|2024-10-06 04:03:10|323.47|321.47|323.42|321.42|323.47|321.47|323.41|321.41|15
1728187400000|2024-10-06 04:03:20|323.43|321.43|323.53|321.53|323.55|321.55|323.43|321.43|6
1728187410000|2024-10-06 04:03:30|323.52|321.52|323.58|321.58|323.58|321.58|323.51|321.51|11
1728187420000|2024-10-06 04:03:40|323.57|321.57|323.61|321.61|323.61|321.61|323.57|321.57|8
1728187430000|2024-10-06 04:03:50|323.62|321.62|323.71|321.71|323.71|321.71|323.62|321.62|11
1728187440000|2024-10-06 04:04:00|323.7|321.7|323.7|321.7|323.71|321.71|323.7|321.7|5
1728187450000|2024-10-06 04:04:10|323.68|321.68|323.69|321.69|323.69|321.69|323.68|321.68|2
1728187460000|2024-10-06 04:04:20|323.7|321.7|323.69|321.69|323.7|321.7|323.69|321.69|2
1728187470000|2024-10-06 04:04:30|323.68|321.68|323.68|321.68|323.68|321.68|323.68|321.68|1
1728187480000|2024-10-06 04:04:40|323.67|321.67|323.67|321.67|323.67|321.67|323.67|321.67|1
1728187490000|2024-10-06 04:04:50|323.66|321.66|323.67|321.67|323.67|321.67|323.66|321.66|6
1728187500000|2024-10-06 04:05:00|323.66|321.66|323.63|321.63|323.66|321.66|323.63|321.63|2
1728187510000|2024-10-06 04:05:10|323.62|321.62|323.54|321.54|323.62|321.62|323.54|321.54|11
1728187520000|2024-10-06 04:05:20|323.53|321.53|323.48|321.48|323.53|321.53|323.47|321.47|6
1728187530000|2024-10-06 04:05:30|323.47|321.47|323.5|321.5|323.5|321.5|323.47|321.47|7
1728187540000|2024-10-06 04:05:40|323.49|321.49|323.65|321.65|323.67|321.67|323.49|321.49|13
1728187550000|2024-10-06 04:05:50|323.64|321.64|323.56|321.56|323.65|321.65|323.55|321.55|15
1728187560000|2024-10-06 04:06:00|323.59|321.59|323.59|321.59|323.59|321.59|323.52|321.52|14
1728187570000|2024-10-06 04:06:10|323.6|321.6|323.57|321.57|323.61|321.61|323.53|321.53|20
1728187580000|2024-10-06 04:06:20|323.61|321.61|323.61|321.61|323.68|321.68|323.61|321.61|12
1728187590000|2024-10-06 04:06:30|323.62|321.62|323.66|321.66|323.7|321.7|323.62|321.62|12
1728187600000|2024-10-06 04:06:40|323.65|321.65|323.64|321.64|323.67|321.67|323.64|321.64|13
1728187610000|2024-10-06 04:06:50|323.65|321.65|323.56|321.56|323.65|321.65|323.56|321.56|7
1728187620000|2024-10-06 04:07:00|323.55|321.55|323.56|321.56|323.56|321.56|323.55|321.55|2
1728187630000|2024-10-06 04:07:10|323.58|321.58|323.65|321.65|323.68|321.68|323.58|321.58|12
1728187640000|2024-10-06 04:07:20|323.63|321.63|323.64|321.64|323.65|321.65|323.61|321.61|11
1728187650000|2024-10-06 04:07:30|323.65|321.65|323.66|321.66|323.66|321.66|323.64|321.64|3
1728187660000|2024-10-06 04:07:40|323.65|321.65|323.75|321.75|323.8|321.8|323.65|321.65|15
1728187670000|2024-10-06 04:07:50|323.76|321.76|323.76|321.76|323.76|321.76|323.76|321.76|1
1728187700000|2024-10-06 04:08:20|323.74|321.74|323.69|321.69|323.74|321.74|323.69|321.69|6
1728187710000|2024-10-06 04:08:30|323.7|321.7|323.73|321.73|323.74|321.74|323.7|321.7|5
1728187720000|2024-10-06 04:08:40|323.72|321.72|323.7|321.7|323.72|321.72|323.7|321.7|3
1728187730000|2024-10-06 04:08:50|323.71|321.71|323.75|321.75|323.75|321.75|323.71|321.71|4
1728187740000|2024-10-06 04:09:00|323.76|321.76|323.71|321.71|323.76|321.76|323.7|321.7|13
1728187750000|2024-10-06 04:09:10|323.72|321.72|323.72|321.72|323.72|321.72|323.71|321.71|3
1728187760000|2024-10-06 04:09:20|323.71|321.71|323.69|321.69|323.71|321.71|323.69|321.69|3
1728187770000|2024-10-06 04:09:30|323.7|321.7|323.71|321.71|323.71|321.71|323.69|321.69|4
1728187780000|2024-10-06 04:09:40|323.72|321.72|323.72|321.72|323.73|321.73|323.72|321.72|7
1728187790000|2024-10-06 04:09:50|323.73|321.73|323.84|321.84|323.87|321.87|323.73|321.73|11
1728187800000|2024-10-06 04:10:00|323.81|321.81|323.77|321.77|323.81|321.81|323.77|321.77|12
1728187810000|2024-10-06 04:10:10|323.71|321.71|323.68|321.68|323.71|321.71|323.64|321.64|12
1728187820000|2024-10-06 04:10:20|323.66|321.66|323.56|321.56|323.67|321.67|323.56|321.56|12
1728187830000|2024-10-06 04:10:30|323.57|321.57|323.6|321.6|323.6|321.6|323.54|321.54|10
1728187840000|2024-10-06 04:10:40|323.58|321.58|323.64|321.64|323.64|321.64|323.57|321.57|8
1728187850000|2024-10-06 04:10:50|323.65|321.65|323.6|321.6|323.65|321.65|323.6|321.6|9
1728187860000|2024-10-06 04:11:00|323.59|321.59|323.6|321.6|323.6|321.6|323.56|321.56|8
1728187870000|2024-10-06 04:11:10|323.61|321.61|323.63|321.63|323.63|321.63|323.6|321.6|15
1728187880000|2024-10-06 04:11:20|323.62|321.62|323.6|321.6|323.62|321.62|323.58|321.58|5
1728187890000|2024-10-06 04:11:30|323.61|321.61|323.65|321.65|323.67|321.67|323.61|321.61|7
1728187900000|2024-10-06 04:11:40|323.64|321.64|323.65|321.65|323.65|321.65|323.64|321.64|8
1728187910000|2024-10-06 04:11:50|323.64|321.64|323.65|321.65|323.65|321.65|323.64|321.64|2
1728187920000|2024-10-06 04:12:00|323.64|321.64|323.59|321.59|323.64|321.64|323.57|321.57|9
1728187930000|2024-10-06 04:12:10|323.58|321.58|323.58|321.58|323.59|321.59|323.58|321.58|7
1728187940000|2024-10-06 04:12:20|323.56|321.56|323.57|321.57|323.57|321.57|323.56|321.56|2
1728187950000|2024-10-06 04:12:30|323.58|321.58|323.61|321.61|323.61|321.61|323.57|321.57|7
1728187970000|2024-10-06 04:12:50|323.6|321.6|323.58|321.58|323.6|321.6|323.58|321.58|2
1728187980000|2024-10-06 04:13:00|323.59|321.59|323.56|321.56|323.6|321.6|323.51|321.51|14
1728187990000|2024-10-06 04:13:10|323.55|321.55|323.55|321.55|323.56|321.56|323.55|321.55|3
1728188000000|2024-10-06 04:13:20|323.56|321.56|323.64|321.64|323.65|321.65|323.56|321.56|8
1728188020000|2024-10-06 04:13:40|323.65|321.65|323.64|321.64|323.65|321.65|323.64|321.64|4
1728188030000|2024-10-06 04:13:50|323.65|321.65|323.64|321.64|323.65|321.65|323.64|321.64|2
1728188040000|2024-10-06 04:14:00|323.65|321.65|323.73|321.73|323.76|321.76|323.65|321.65|9
1728188050000|2024-10-06 04:14:10|323.74|321.74|323.74|321.74|323.74|321.74|323.71|321.71|6
1728188060000|2024-10-06 04:14:20|323.73|321.73|323.84|321.84|323.84|321.84|323.71|321.71|17
1728188080000|2024-10-06 04:14:40|323.83|321.83|323.83|321.83|323.84|321.84|323.81|321.81|5
1728188090000|2024-10-06 04:14:50|323.82|321.82|323.82|321.82|323.83|321.83|323.82|321.82|5
1728188100000|2024-10-06 04:15:00|323.8|321.8|323.83|321.83|323.83|321.83|323.77|321.77|12
1728188110000|2024-10-06 04:15:10|323.82|321.82|323.82|321.82|323.83|321.83|323.82|321.82|5
1728188130000|2024-10-06 04:15:30|323.83|321.83|323.82|321.82|323.83|321.83|323.82|321.82|2
1728188140000|2024-10-06 04:15:40|323.83|321.83|323.86|321.86|323.86|321.86|323.82|321.82|4
1728188150000|2024-10-06 04:15:50|323.9|321.9|323.8|321.8|323.9|321.9|323.79|321.79|15
1728188160000|2024-10-06 04:16:00|323.81|321.81|323.8|321.8|323.83|321.83|323.79|321.79|11
1728188170000|2024-10-06 04:16:10|323.82|321.82|323.86|321.86|323.86|321.86|323.82|321.82|11
1728188180000|2024-10-06 04:16:20|323.87|321.87|323.87|321.87|323.88|321.88|323.85|321.85|15
1728188190000|2024-10-06 04:16:30|323.86|321.86|323.93|321.93|323.93|321.93|323.86|321.86|10
1728188200000|2024-10-06 04:16:40|323.97|321.97|323.89|321.89|323.97|321.97|323.89|321.89|8
1728188210000|2024-10-06 04:16:50|323.9|321.9|323.96|321.96|323.96|321.96|323.9|321.9|4
1728188220000|2024-10-06 04:17:00|323.95|321.95|323.98|321.98|323.98|321.98|323.93|321.93|14
1728188230000|2024-10-06 04:17:10|324.01|322.01|324.01|322.01|324.02|322.02|323.99|321.99|15
1728188240000|2024-10-06 04:17:20|324.07|322.07|324.13|322.13|324.14|322.14|324.07|322.07|17
1728188250000|2024-10-06 04:17:30|324.14|322.14|324.15|322.15|324.15|322.15|324.13|322.13|9
1728188260000|2024-10-06 04:17:40|324.14|322.14|324.14|322.14|324.16|322.16|324.14|322.14|9
1728188270000|2024-10-06 04:17:50|324.15|322.15|324.15|322.15|324.15|322.15|324.14|322.14|5
1728188280000|2024-10-06 04:18:00|324.14|322.14|324.17|322.17|324.17|322.17|324.13|322.13|14
1728188290000|2024-10-06 04:18:10|324.16|322.16|324.24|322.24|324.27|322.27|324.16|322.16|11
1728188300000|2024-10-06 04:18:20|324.23|322.23|324.31|322.31|324.35|322.35|324.23|322.23|18
1728188310000|2024-10-06 04:18:30|324.3|322.3|324.1|322.1|324.31|322.31|324|322|15
1728188320000|2024-10-06 04:18:40|324.09|322.09|324.04|322.04|324.09|322.09|324.03|322.03|8
1728188330000|2024-10-06 04:18:50|324.07|322.07|324.08|322.08|324.1|322.1|324.03|322.03|9
1728188340000|2024-10-06 04:19:00|324.09|322.09|324.07|322.07|324.1|322.1|324.07|322.07|7
1728188350000|2024-10-06 04:19:10|324.06|322.06|324.17|322.17|324.18|322.18|324.06|322.06|15
1728188360000|2024-10-06 04:19:20|324.18|322.18|324.21|322.21|324.23|322.23|324.17|322.17|14
1728188370000|2024-10-06 04:19:30|324.2|322.2|324.15|322.15|324.2|322.2|324.15|322.15|7
1728188380000|2024-10-06 04:19:40|324.14|322.14|324.14|322.14|324.15|322.15|324.14|322.14|7
1728188390000|2024-10-06 04:19:50|324.15|322.15|324.06|322.06|324.16|322.16|324.05|322.05|10
1728188400000|2024-10-06 04:20:00|324.07|322.07|324.09|322.09|324.09|322.09|324.06|322.06|11
1728188410000|2024-10-06 04:20:10|324.1|322.1|324.15|322.15|324.17|322.17|324.1|322.1|11
1728188420000|2024-10-06 04:20:20|324.11|322.11|324.07|322.07|324.18|322.18|324.04|322.04|14
1728188430000|2024-10-06 04:20:30|324.05|322.05|324.02|322.02|324.05|322.05|324.02|322.02|5
1728188440000|2024-10-06 04:20:40|324.03|322.03|324.03|322.03|324.03|322.03|324.02|322.02|9
1728188450000|2024-10-06 04:20:50|324.02|322.02|324.01|322.01|324.03|322.03|324.01|322.01|11
1728188460000|2024-10-06 04:21:00|324|322|324.01|322.01|324.01|322.01|324|322|2
1728188470000|2024-10-06 04:21:10|324|322|323.92|321.92|324.02|322.02|323.89|321.89|15
1728188480000|2024-10-06 04:21:20|323.91|321.91|323.96|321.96|324.01|322.01|323.91|321.91|13
1728188490000|2024-10-06 04:21:30|323.95|321.95|323.91|321.91|323.95|321.95|323.9|321.9|16
1728188500000|2024-10-06 04:21:40|323.94|321.94|323.86|321.86|323.94|321.94|323.86|321.86|10
1728188510000|2024-10-06 04:21:50|323.85|321.85|323.85|321.85|323.85|321.85|323.84|321.84|23
1728188520000|2024-10-06 04:22:00|323.84|321.84|323.86|321.86|323.86|321.86|323.84|321.84|5
1728188530000|2024-10-06 04:22:10|323.85|321.85|323.86|321.86|323.86|321.86|323.84|321.84|14
1728188540000|2024-10-06 04:22:20|323.85|321.85|323.86|321.86|323.86|321.86|323.84|321.84|10
1728188550000|2024-10-06 04:22:30|323.85|321.85|323.86|321.86|323.86|321.86|323.85|321.85|4
1728188580000|2024-10-06 04:23:00|323.85|321.85|323.84|321.84|323.85|321.85|323.84|321.84|2
1728188590000|2024-10-06 04:23:10|323.85|321.85|323.85|321.85|323.85|321.85|323.84|321.84|7
1728188600000|2024-10-06 04:23:20|323.84|321.84|323.85|321.85|323.85|321.85|323.84|321.84|2
1728188610000|2024-10-06 04:23:30|323.84|321.84|323.83|321.83|323.84|321.84|323.82|321.82|10
1728188620000|2024-10-06 04:23:40|323.85|321.85|323.83|321.83|323.85|321.85|323.83|321.83|3
1728188630000|2024-10-06 04:23:50|323.85|321.85|323.83|321.83|323.85|321.85|323.83|321.83|6
1728188640000|2024-10-06 04:24:00|323.81|321.81|323.8|321.8|323.81|321.81|323.79|321.79|9
1728188650000|2024-10-06 04:24:10|323.83|321.83|323.8|321.8|323.83|321.83|323.8|321.8|4
1728188660000|2024-10-06 04:24:20|323.79|321.79|323.84|321.84|323.84|321.84|323.79|321.79|7
1728188670000|2024-10-06 04:24:30|323.85|321.85|323.82|321.82|323.85|321.85|323.82|321.82|3
1728188680000|2024-10-06 04:24:40|323.81|321.81|323.82|321.82|323.82|321.82|323.81|321.81|2
1728188690000|2024-10-06 04:24:50|323.84|321.84|323.86|321.86|323.87|321.87|323.83|321.83|9
1728188700000|2024-10-06 04:25:00|323.85|321.85|323.82|321.82|323.85|321.85|323.79|321.79|12
1728188710000|2024-10-06 04:25:10|323.81|321.81|323.82|321.82|323.83|321.83|323.81|321.81|7
1728188720000|2024-10-06 04:25:20|323.81|321.81|323.83|321.83|323.83|321.83|323.81|321.81|3
1728188740000|2024-10-06 04:25:40|323.82|321.82|323.82|321.82|323.82|321.82|323.81|321.81|3
1728188750000|2024-10-06 04:25:50|323.81|321.81|323.81|321.81|323.82|321.82|323.81|321.81|3
1728188770000|2024-10-06 04:26:10|323.8|321.8|323.84|321.84|323.86|321.86|323.8|321.8|5
1728188780000|2024-10-06 04:26:20|323.86|321.86|323.83|321.83|323.87|321.87|323.83|321.83|9
1728188790000|2024-10-06 04:26:30|323.82|321.82|323.84|321.84|323.84|321.84|323.82|321.82|3
1728188800000|2024-10-06 04:26:40|323.83|321.83|323.81|321.81|323.83|321.83|323.81|321.81|2
1728188810000|2024-10-06 04:26:50|323.82|321.82|323.82|321.82|323.82|321.82|323.82|321.82|1
1728188820000|2024-10-06 04:27:00|323.83|321.83|323.81|321.81|323.84|321.84|323.81|321.81|9
1728188830000|2024-10-06 04:27:10|323.82|321.82|323.81|321.81|323.82|321.82|323.81|321.81|2
1728188840000|2024-10-06 04:27:20|323.83|321.83|323.81|321.81|323.83|321.83|323.81|321.81|4
1728188850000|2024-10-06 04:27:30|323.82|321.82|323.81|321.81|323.82|321.82|323.81|321.81|2
1728188860000|2024-10-06 04:27:40|323.8|321.8|323.83|321.83|323.86|321.86|323.8|321.8|7
1728188870000|2024-10-06 04:27:50|323.84|321.84|323.84|321.84|323.84|321.84|323.83|321.83|3
1728188880000|2024-10-06 04:28:00|323.83|321.83|323.84|321.84|323.84|321.84|323.83|321.83|2
1728188890000|2024-10-06 04:28:10|323.83|321.83|323.89|321.89|323.9|321.9|323.83|321.83|7
1728188900000|2024-10-06 04:28:20|323.88|321.88|323.86|321.86|323.88|321.88|323.85|321.85|12
1728188910000|2024-10-06 04:28:30|323.83|321.83|323.84|321.84|323.84|321.84|323.83|321.83|2
1728188920000|2024-10-06 04:28:40|323.83|321.83|323.84|321.84|323.84|321.84|323.83|321.83|6
1728188930000|2024-10-06 04:28:50|323.83|321.83|323.83|321.83|323.83|321.83|323.83|321.83|1
1728188940000|2024-10-06 04:29:00|323.85|321.85|323.82|321.82|323.85|321.85|323.81|321.81|6
1728188950000|2024-10-06 04:29:10|323.81|321.81|323.82|321.82|323.82|321.82|323.81|321.81|2
1728188960000|2024-10-06 04:29:20|323.83|321.83|323.82|321.82|323.83|321.83|323.82|321.82|4
1728188970000|2024-10-06 04:29:30|323.84|321.84|323.82|321.82|323.84|321.84|323.82|321.82|5
1728188980000|2024-10-06 04:29:40|323.84|321.84|323.82|321.82|323.84|321.84|323.82|321.82|3
1728188990000|2024-10-06 04:29:50|323.84|321.84|323.83|321.83|323.84|321.84|323.83|321.83|2
1728189000000|2024-10-06 04:30:00|323.84|321.84|323.87|321.87|323.87|321.87|323.83|321.83|14
1728189010000|2024-10-06 04:30:10|323.88|321.88|323.94|321.94|323.95|321.95|323.87|321.87|8
1728189020000|2024-10-06 04:30:20|323.95|321.95|323.93|321.93|323.96|321.96|323.92|321.92|15
1728189030000|2024-10-06 04:30:30|323.92|321.92|323.92|321.92|323.93|321.93|323.92|321.92|13
1728189040000|2024-10-06 04:30:40|323.93|321.93|323.94|321.94|323.94|321.94|323.92|321.92|8
1728189050000|2024-10-06 04:30:50|323.95|321.95|323.95|321.95|323.96|321.96|323.94|321.94|11
1728189060000|2024-10-06 04:31:00|323.96|321.96|323.94|321.94|323.96|321.96|323.93|321.93|5
1728189080000|2024-10-06 04:31:20|323.91|321.91|323.91|321.91|323.91|321.91|323.91|321.91|1
1728189090000|2024-10-06 04:31:30|323.89|321.89|323.84|321.84|323.89|321.89|323.84|321.84|8
1728189100000|2024-10-06 04:31:40|323.83|321.83|323.83|321.83|323.83|321.83|323.81|321.81|12
1728189110000|2024-10-06 04:31:50|323.84|321.84|323.79|321.79|323.84|321.84|323.79|321.79|9
1728189120000|2024-10-06 04:32:00|323.78|321.78|323.61|321.61|323.78|321.78|323.61|321.61|17
1728189130000|2024-10-06 04:32:10|323.62|321.62|323.63|321.63|323.65|321.65|323.61|321.61|8
1728189140000|2024-10-06 04:32:20|323.64|321.64|323.7|321.7|323.7|321.7|323.64|321.64|11
1728189150000|2024-10-06 04:32:30|323.69|321.69|323.72|321.72|323.72|321.72|323.69|321.69|14
1728189160000|2024-10-06 04:32:40|323.75|321.75|323.77|321.77|323.83|321.83|323.75|321.75|17
1728189170000|2024-10-06 04:32:50|323.78|321.78|323.73|321.73|323.78|321.78|323.71|321.71|12
1728189180000|2024-10-06 04:33:00|323.74|321.74|323.74|321.74|323.77|321.77|323.73|321.73|8
1728189190000|2024-10-06 04:33:10|323.73|321.73|323.76|321.76|323.76|321.76|323.73|321.73|7
1728189200000|2024-10-06 04:33:20|323.74|321.74|323.76|321.76|323.76|321.76|323.74|321.74|6
1728189210000|2024-10-06 04:33:30|323.78|321.78|323.59|321.59|323.8|321.8|323.58|321.58|10
1728189220000|2024-10-06 04:33:40|323.6|321.6|323.59|321.59|323.61|321.61|323.59|321.59|8
1728189230000|2024-10-06 04:33:50|323.6|321.6|323.6|321.6|323.61|321.61|323.59|321.59|9
1728189240000|2024-10-06 04:34:00|323.59|321.59|323.59|321.59|323.6|321.6|323.59|321.59|7
1728189250000|2024-10-06 04:34:10|323.6|321.6|323.63|321.63|323.63|321.63|323.59|321.59|5
1728189260000|2024-10-06 04:34:20|323.62|321.62|323.61|321.61|323.63|321.63|323.59|321.59|10
1728189270000|2024-10-06 04:34:30|323.62|321.62|323.62|321.62|323.63|321.63|323.61|321.61|6
1728189280000|2024-10-06 04:34:40|323.63|321.63|323.63|321.63|323.63|321.63|323.62|321.62|3
1728189290000|2024-10-06 04:34:50|323.61|321.61|323.82|321.82|323.83|321.83|323.61|321.61|10
1728189300000|2024-10-06 04:35:00|323.81|321.81|323.61|321.61|323.81|321.81|323.61|321.61|11
1728189310000|2024-10-06 04:35:10|323.6|321.6|323.66|321.66|323.66|321.66|323.6|321.6|7
1728189320000|2024-10-06 04:35:20|323.61|321.61|323.6|321.6|323.61|321.61|323.59|321.59|4
1728189330000|2024-10-06 04:35:30|323.59|321.59|323.61|321.61|323.63|321.63|323.59|321.59|7
1728189340000|2024-10-06 04:35:40|323.6|321.6|323.52|321.52|323.6|321.6|323.52|321.52|12
1728189350000|2024-10-06 04:35:50|323.53|321.53|323.57|321.57|323.57|321.57|323.52|321.52|7
1728189360000|2024-10-06 04:36:00|323.61|321.61|323.61|321.61|323.61|321.61|323.58|321.58|12
1728189370000|2024-10-06 04:36:10|323.62|321.62|323.66|321.66|323.66|321.66|323.61|321.61|6
1728189380000|2024-10-06 04:36:20|323.65|321.65|323.61|321.61|323.66|321.66|323.6|321.6|11
1728189390000|2024-10-06 04:36:30|323.6|321.6|323.65|321.65|323.65|321.65|323.6|321.6|8
1728189400000|2024-10-06 04:36:40|323.64|321.64|323.65|321.65|323.65|321.65|323.64|321.64|2
1728189410000|2024-10-06 04:36:50|323.64|321.64|323.61|321.61|323.65|321.65|323.61|321.61|4
1728189420000|2024-10-06 04:37:00|323.59|321.59|323.51|321.51|323.59|321.59|323.5|321.5|10
1728189430000|2024-10-06 04:37:10|323.54|321.54|323.53|321.53|323.55|321.55|323.53|321.53|4
1728189440000|2024-10-06 04:37:20|323.52|321.52|323.5|321.5|323.53|321.53|323.5|321.5|6
1728189450000|2024-10-06 04:37:30|323.51|321.51|323.52|321.52|323.53|321.53|323.51|321.51|6
1728189460000|2024-10-06 04:37:40|323.51|321.51|323.42|321.42|323.51|321.51|323.42|321.42|5
1728189470000|2024-10-06 04:37:50|323.43|321.43|323.42|321.42|323.43|321.43|323.42|321.42|6
1728189480000|2024-10-06 04:38:00|323.41|321.41|323.34|321.34|323.41|321.41|323.33|321.33|9
1728189490000|2024-10-06 04:38:10|323.35|321.35|323.35|321.35|323.36|321.36|323.35|321.35|7
1728189500000|2024-10-06 04:38:20|323.34|321.34|323.36|321.36|323.36|321.36|323.34|321.34|12
1728189510000|2024-10-06 04:38:30|323.35|321.35|323.34|321.34|323.36|321.36|323.34|321.34|17
1728189520000|2024-10-06 04:38:40|323.35|321.35|323.32|321.32|323.35|321.35|323.31|321.31|10
1728189530000|2024-10-06 04:38:50|323.31|321.31|323.32|321.32|323.33|321.33|323.31|321.31|10
1728189540000|2024-10-06 04:39:00|323.33|321.33|323.17|321.17|323.33|321.33|323.17|321.17|12
1728189550000|2024-10-06 04:39:10|323.19|321.19|323.15|321.15|323.19|321.19|323.14|321.14|8
1728189560000|2024-10-06 04:39:20|323.14|321.14|323.07|321.07|323.15|321.15|323.06|321.06|8
1728189570000|2024-10-06 04:39:30|323.08|321.08|322.91|320.91|323.08|321.08|322.91|320.91|6
1728189580000|2024-10-06 04:39:40|322.9|320.9|322.85|320.85|322.91|320.91|322.84|320.84|15
1728189590000|2024-10-06 04:39:50|322.84|320.84|322.83|320.83|322.84|320.84|322.8|320.8|5
1728189600000|2024-10-06 04:40:00|322.82|320.82|322.57|320.57|322.82|320.82|322.53|320.53|24
1728189610000|2024-10-06 04:40:10|322.58|320.58|322.53|320.53|322.6|320.6|322.52|320.52|16
1728189620000|2024-10-06 04:40:20|322.52|320.52|322.54|320.54|322.55|320.55|322.52|320.52|8
1728189630000|2024-10-06 04:40:30|322.55|320.55|322.65|320.65|322.68|320.68|322.55|320.55|12
1728189640000|2024-10-06 04:40:40|322.66|320.66|322.77|320.77|322.77|320.77|322.64|320.64|15
1728189650000|2024-10-06 04:40:50|322.76|320.76|322.75|320.75|322.77|320.77|322.72|320.72|9
1728189660000|2024-10-06 04:41:00|322.74|320.74|322.77|320.77|322.78|320.78|322.74|320.74|4
1728189670000|2024-10-06 04:41:10|322.81|320.81|322.81|320.81|322.86|320.86|322.81|320.81|7
1728189680000|2024-10-06 04:41:20|322.79|320.79|322.8|320.8|322.81|320.81|322.79|320.79|6
1728189690000|2024-10-06 04:41:30|322.79|320.79|322.81|320.81|322.84|320.84|322.79|320.79|7
1728189700000|2024-10-06 04:41:40|322.8|320.8|322.66|320.66|322.8|320.8|322.6|320.6|12
1728189710000|2024-10-06 04:41:50|322.63|320.63|322.47|320.47|322.63|320.63|322.41|320.41|20
1728189720000|2024-10-06 04:42:00|322.48|320.48|322.54|320.54|322.54|320.54|322.44|320.44|23
1728189730000|2024-10-06 04:42:10|322.55|320.55|322.65|320.65|322.65|320.65|322.54|320.54|16
1728189740000|2024-10-06 04:42:20|322.66|320.66|322.65|320.65|322.71|320.71|322.63|320.63|9
1728189750000|2024-10-06 04:42:30|322.67|320.67|322.66|320.66|322.67|320.67|322.65|320.65|9
1728189760000|2024-10-06 04:42:40|322.65|320.65|322.66|320.66|322.68|320.68|322.64|320.64|7
1728189770000|2024-10-06 04:42:50|322.68|320.68|322.55|320.55|322.68|320.68|322.55|320.55|9
1728189780000|2024-10-06 04:43:00|322.54|320.54|322.59|320.59|322.59|320.59|322.54|320.54|12
1728189790000|2024-10-06 04:43:10|322.6|320.6|322.63|320.63|322.63|320.63|322.6|320.6|5
1728189800000|2024-10-06 04:43:20|322.65|320.65|322.7|320.7|322.7|320.7|322.64|320.64|8
1728189810000|2024-10-06 04:43:30|322.74|320.74|322.75|320.75|322.81|320.81|322.74|320.74|14
1728189820000|2024-10-06 04:43:40|322.76|320.76|322.73|320.73|322.76|320.76|322.72|320.72|8
1728189830000|2024-10-06 04:43:50|322.74|320.74|322.71|320.71|322.74|320.74|322.71|320.71|13
1728189840000|2024-10-06 04:44:00|322.7|320.7|322.76|320.76|322.76|320.76|322.7|320.7|6
1728189850000|2024-10-06 04:44:10|322.75|320.75|322.85|320.85|322.85|320.85|322.75|320.75|9
1728189860000|2024-10-06 04:44:20|322.87|320.87|322.92|320.92|322.93|320.93|322.87|320.87|6
1728189870000|2024-10-06 04:44:30|322.93|320.93|322.9|320.9|322.93|320.93|322.9|320.9|8
1728189880000|2024-10-06 04:44:40|322.89|320.89|322.88|320.88|322.89|320.89|322.87|320.87|9
1728189890000|2024-10-06 04:44:50|322.89|320.89|322.9|320.9|322.94|320.94|322.89|320.89|9
1728189900000|2024-10-06 04:45:00|322.91|320.91|322.89|320.89|322.92|320.92|322.83|320.83|13
1728189910000|2024-10-06 04:45:10|322.91|320.91|322.87|320.87|322.93|320.93|322.87|320.87|6
1728189920000|2024-10-06 04:45:20|322.85|320.85|322.76|320.76|322.89|320.89|322.75|320.75|11
1728189930000|2024-10-06 04:45:30|322.77|320.77|322.78|320.78|322.82|320.82|322.77|320.77|14
1728189940000|2024-10-06 04:45:40|322.8|320.8|322.78|320.78|322.81|320.81|322.78|320.78|9
1728189950000|2024-10-06 04:45:50|322.79|320.79|322.85|320.85|322.85|320.85|322.78|320.78|12
1728189960000|2024-10-06 04:46:00|322.84|320.84|322.86|320.86|322.86|320.86|322.78|320.78|14
1728189970000|2024-10-06 04:46:10|322.85|320.85|322.82|320.82|322.86|320.86|322.82|320.82|9
1728189980000|2024-10-06 04:46:20|322.81|320.81|322.69|320.69|322.81|320.81|322.67|320.67|15
1728190010000|2024-10-06 04:46:50|322.74|320.74|322.85|320.85|322.85|320.85|322.74|320.74|15
1728190020000|2024-10-06 04:47:00|322.86|320.86|322.93|320.93|322.93|320.93|322.86|320.86|4
1728190030000|2024-10-06 04:47:10|322.92|320.92|322.88|320.88|322.92|320.92|322.86|320.86|10
1728190040000|2024-10-06 04:47:20|322.89|320.89|323|321|323|321|322.89|320.89|6
1728190050000|2024-10-06 04:47:30|322.95|320.95|322.9|320.9|322.97|320.97|322.89|320.89|10
1728190060000|2024-10-06 04:47:40|322.88|320.88|322.8|320.8|322.88|320.88|322.78|320.78|11
1728190070000|2024-10-06 04:47:50|322.79|320.79|322.84|320.84|322.89|320.89|322.79|320.79|11
1728190080000|2024-10-06 04:48:00|322.83|320.83|322.83|320.83|322.83|320.83|322.82|320.82|3
1728190090000|2024-10-06 04:48:10|322.84|320.84|322.95|320.95|322.95|320.95|322.82|320.82|11
1728190100000|2024-10-06 04:48:20|322.94|320.94|323.02|321.02|323.03|321.03|322.92|320.92|15
1728190110000|2024-10-06 04:48:30|323.01|321.01|323|321|323.02|321.02|323|321|7
1728190120000|2024-10-06 04:48:40|323.01|321.01|322.96|320.96|323.01|321.01|322.96|320.96|16
1728190130000|2024-10-06 04:48:50|322.97|320.97|322.96|320.96|322.99|320.99|322.94|320.94|14
1728190140000|2024-10-06 04:49:00|322.97|320.97|322.95|320.95|323.01|321.01|322.95|320.95|18
1728190150000|2024-10-06 04:49:10|322.97|320.97|322.84|320.84|322.98|320.98|322.84|320.84|13
1728190160000|2024-10-06 04:49:20|322.85|320.85|322.84|320.84|322.85|320.85|322.84|320.84|2
1728190170000|2024-10-06 04:49:30|322.85|320.85|322.84|320.84|322.85|320.85|322.84|320.84|2
1728190180000|2024-10-06 04:49:40|322.83|320.83|322.83|320.83|322.84|320.84|322.83|320.83|7
1728190190000|2024-10-06 04:49:50|322.84|320.84|322.97|320.97|323|321|322.83|320.83|17
1728190200000|2024-10-06 04:50:00|322.96|320.96|323.01|321.01|323.04|321.04|322.96|320.96|18
1728190210000|2024-10-06 04:50:10|323|321|322.97|320.97|323|321|322.95|320.95|13
1728190220000|2024-10-06 04:50:20|322.98|320.98|323|321|323.02|321.02|322.97|320.97|6
1728190230000|2024-10-06 04:50:30|323.03|321.03|323.07|321.07|323.13|321.13|323.03|321.03|15
1728190240000|2024-10-06 04:50:40|323.06|321.06|323.08|321.08|323.12|321.12|323.06|321.06|9
1728190250000|2024-10-06 04:50:50|323.09|321.09|323.06|321.06|323.1|321.1|323.04|321.04|19
1728190260000|2024-10-06 04:51:00|323.05|321.05|322.9|320.9|323.06|321.06|322.9|320.9|12
1728190270000|2024-10-06 04:51:10|322.91|320.91|322.95|320.95|322.95|320.95|322.9|320.9|6
1728190280000|2024-10-06 04:51:20|322.94|320.94|322.93|320.93|322.95|320.95|322.9|320.9|10
1728190290000|2024-10-06 04:51:30|322.92|320.92|322.91|320.91|322.92|320.92|322.91|320.91|2
1728190300000|2024-10-06 04:51:40|322.92|320.92|322.93|320.93|322.93|320.93|322.91|320.91|6
1728190310000|2024-10-06 04:51:50|322.92|320.92|322.96|320.96|323|321|322.91|320.91|12
1728190320000|2024-10-06 04:52:00|322.91|320.91|323.04|321.04|323.04|321.04|322.9|320.9|17
1728190330000|2024-10-06 04:52:10|323.05|321.05|323.14|321.14|323.17|321.17|323.05|321.05|14
1728190340000|2024-10-06 04:52:20|323.15|321.15|323.11|321.11|323.15|321.15|323.07|321.07|17
1728190350000|2024-10-06 04:52:30|323.1|321.1|323.09|321.09|323.11|321.11|323.09|321.09|8
1728190360000|2024-10-06 04:52:40|323.1|321.1|323.1|321.1|323.11|321.11|323.1|321.1|3
1728190370000|2024-10-06 04:52:50|323.11|321.11|323.11|321.11|323.12|321.12|323.1|321.1|6
1728190380000|2024-10-06 04:53:00|323.13|321.13|323.14|321.14|323.15|321.15|323.11|321.11|8
1728190390000|2024-10-06 04:53:10|323.16|321.16|323.15|321.15|323.18|321.18|323.15|321.15|8
1728190400000|2024-10-06 04:53:20|323.16|321.16|323.26|321.26|323.27|321.27|323.16|321.16|11
1728190410000|2024-10-06 04:53:30|323.25|321.25|323.24|321.24|323.25|321.25|323.23|321.23|10
1728190420000|2024-10-06 04:53:40|323.23|321.23|323.24|321.24|323.24|321.24|323.23|321.23|4
1728190430000|2024-10-06 04:53:50|323.25|321.25|323.26|321.26|323.27|321.27|323.25|321.25|8
1728190440000|2024-10-06 04:54:00|323.25|321.25|323.29|321.29|323.29|321.29|323.24|321.24|9
1728190450000|2024-10-06 04:54:10|323.28|321.28|323.36|321.36|323.38|321.38|323.27|321.27|8
1728190460000|2024-10-06 04:54:20|323.35|321.35|323.35|321.35|323.36|321.36|323.35|321.35|5
1728190470000|2024-10-06 04:54:30|323.38|321.38|323.36|321.36|323.38|321.38|323.36|321.36|2
1728190480000|2024-10-06 04:54:40|323.37|321.37|323.36|321.36|323.37|321.37|323.36|321.36|2
1728190490000|2024-10-06 04:54:50|323.37|321.37|323.41|321.41|323.41|321.41|323.37|321.37|3
1728190500000|2024-10-06 04:55:00|323.46|321.46|323.4|321.4|323.46|321.46|323.39|321.39|11
1728190510000|2024-10-06 04:55:10|323.42|321.42|323.42|321.42|323.42|321.42|323.41|321.41|3
1728190520000|2024-10-06 04:55:20|323.44|321.44|323.52|321.52|323.53|321.53|323.43|321.43|8
1728190530000|2024-10-06 04:55:30|323.51|321.51|323.4|321.4|323.51|321.51|323.4|321.4|18
1728190540000|2024-10-06 04:55:40|323.41|321.41|323.44|321.44|323.46|321.46|323.41|321.41|8
1728190550000|2024-10-06 04:55:50|323.45|321.45|323.46|321.46|323.46|321.46|323.44|321.44|7
1728190560000|2024-10-06 04:56:00|323.44|321.44|323.43|321.43|323.44|321.44|323.43|321.43|2
1728190570000|2024-10-06 04:56:10|323.44|321.44|323.46|321.46|323.46|321.46|323.43|321.43|9
1728190580000|2024-10-06 04:56:20|323.44|321.44|323.46|321.46|323.46|321.46|323.43|321.43|4
1728190600000|2024-10-06 04:56:40|323.45|321.45|323.46|321.46|323.46|321.46|323.45|321.45|2
1728190610000|2024-10-06 04:56:50|323.45|321.45|323.47|321.47|323.47|321.47|323.45|321.45|7
1728190620000|2024-10-06 04:57:00|323.46|321.46|323.5|321.5|323.51|321.51|323.46|321.46|6
1728190630000|2024-10-06 04:57:10|323.51|321.51|323.55|321.55|323.55|321.55|323.5|321.5|7
1728190640000|2024-10-06 04:57:20|323.56|321.56|323.57|321.57|323.58|321.58|323.56|321.56|4
1728190650000|2024-10-06 04:57:30|323.56|321.56|323.54|321.54|323.57|321.57|323.54|321.54|5
1728190660000|2024-10-06 04:57:40|323.53|321.53|323.55|321.55|323.55|321.55|323.53|321.53|2
1728190670000|2024-10-06 04:57:50|323.56|321.56|323.56|321.56|323.59|321.59|323.54|321.54|10
1728190680000|2024-10-06 04:58:00|323.55|321.55|323.58|321.58|323.59|321.59|323.55|321.55|12
1728190690000|2024-10-06 04:58:10|323.59|321.59|323.61|321.61|323.61|321.61|323.58|321.58|11
1728190700000|2024-10-06 04:58:20|323.6|321.6|323.59|321.59|323.6|321.6|323.57|321.57|7
1728190710000|2024-10-06 04:58:30|323.58|321.58|323.6|321.6|323.6|321.6|323.58|321.58|7
1728190720000|2024-10-06 04:58:40|323.64|321.64|323.63|321.63|323.66|321.66|323.61|321.61|13
1728190730000|2024-10-06 04:58:50|323.65|321.65|323.62|321.62|323.65|321.65|323.62|321.62|9
1728190740000|2024-10-06 04:59:00|323.63|321.63|323.63|321.63|323.63|321.63|323.62|321.62|7
1728190750000|2024-10-06 04:59:10|323.65|321.65|323.66|321.66|323.68|321.68|323.63|321.63|12
1728190760000|2024-10-06 04:59:20|323.65|321.65|323.65|321.65|323.67|321.67|323.65|321.65|7
1728190770000|2024-10-06 04:59:30|323.66|321.66|323.66|321.66|323.67|321.67|323.65|321.65|5
1728190780000|2024-10-06 04:59:40|323.68|321.68|323.67|321.67|323.68|321.68|323.67|321.67|4
1728190790000|2024-10-06 04:59:50|323.68|321.68|323.67|321.67|323.68|321.68|323.67|321.67|2
1728190800000|2024-10-06 05:00:00|323.66|321.66|323.67|321.67|323.69|321.69|323.66|321.66|7
1728190810000|2024-10-06 05:00:10|323.66|321.66|323.65|321.65|323.66|321.66|323.64|321.64|6
1728190820000|2024-10-06 05:00:20|323.67|321.67|323.8|321.8|323.82|321.82|323.66|321.66|12
1728190830000|2024-10-06 05:00:30|323.79|321.79|323.8|321.8|323.8|321.8|323.78|321.78|10
1728190840000|2024-10-06 05:00:40|323.81|321.81|323.84|321.84|323.87|321.87|323.81|321.81|7
1728190850000|2024-10-06 05:00:50|323.85|321.85|323.86|321.86|323.86|321.86|323.84|321.84|8
1728190860000|2024-10-06 05:01:00|323.89|321.89|323.87|321.87|323.89|321.89|323.86|321.86|5
1728190870000|2024-10-06 05:01:10|323.88|321.88|323.91|321.91|323.96|321.96|323.88|321.88|15
1728190880000|2024-10-06 05:01:20|323.9|321.9|323.89|321.89|323.93|321.93|323.89|321.89|13
1728190890000|2024-10-06 05:01:30|323.88|321.88|323.86|321.86|323.89|321.89|323.86|321.86|10
1728190900000|2024-10-06 05:01:40|323.88|321.88|323.97|321.97|323.97|321.97|323.86|321.86|14
1728190910000|2024-10-06 05:01:50|323.98|321.98|324|322|324.01|322.01|323.97|321.97|12
1728190920000|2024-10-06 05:02:00|323.97|321.97|323.98|321.98|323.98|321.98|323.95|321.95|4
1728190930000|2024-10-06 05:02:10|323.96|321.96|323.99|321.99|323.99|321.99|323.96|321.96|3
1728190940000|2024-10-06 05:02:20|324|322|324.07|322.07|324.09|322.09|323.99|321.99|8
1728190950000|2024-10-06 05:02:30|324.09|322.09|323.96|321.96|324.09|322.09|323.92|321.92|18
1728190960000|2024-10-06 05:02:40|323.95|321.95|323.96|321.96|323.97|321.97|323.95|321.95|6
1728190970000|2024-10-06 05:02:50|323.95|321.95|323.95|321.95|323.96|321.96|323.95|321.95|3
1728190980000|2024-10-06 05:03:00|323.94|321.94|323.97|321.97|323.97|321.97|323.94|321.94|4
1728190990000|2024-10-06 05:03:10|323.95|321.95|323.92|321.92|323.95|321.95|323.81|321.81|10
1728191000000|2024-10-06 05:03:20|323.94|321.94|323.93|321.93|323.97|321.97|323.93|321.93|11
1728191010000|2024-10-06 05:03:30|323.92|321.92|324.01|322.01|324.01|322.01|323.92|321.92|11
1728191020000|2024-10-06 05:03:40|323.97|321.97|323.98|321.98|324.01|322.01|323.97|321.97|3
1728191030000|2024-10-06 05:03:50|323.97|321.97|323.97|321.97|323.97|321.97|323.97|321.97|1
1728191040000|2024-10-06 05:04:00|323.95|321.95|323.83|321.83|323.95|321.95|323.82|321.82|6
1728191050000|2024-10-06 05:04:10|323.77|321.77|323.75|321.75|323.8|321.8|323.74|321.74|5
1728191060000|2024-10-06 05:04:20|323.72|321.72|323.64|321.64|323.72|321.72|323.63|321.63|7
1728191070000|2024-10-06 05:04:30|323.65|321.65|323.57|321.57|323.65|321.65|323.57|321.57|9
1728191100000|2024-10-06 05:05:00|323.6|321.6|323.6|321.6|323.62|321.62|323.59|321.59|7
1728191110000|2024-10-06 05:05:10|323.63|321.63|323.68|321.68|323.7|321.7|323.63|321.63|13
1728191120000|2024-10-06 05:05:20|323.66|321.66|323.67|321.67|323.67|321.67|323.66|321.66|2
1728191150000|2024-10-06 05:05:50|323.7|321.7|323.76|321.76|323.77|321.77|323.7|321.7|5
1728191160000|2024-10-06 05:06:00|323.75|321.75|323.76|321.76|323.76|321.76|323.75|321.75|4
1728191170000|2024-10-06 05:06:10|323.8|321.8|323.79|321.79|323.81|321.81|323.78|321.78|15
1728191180000|2024-10-06 05:06:20|323.8|321.8|323.75|321.75|323.8|321.8|323.75|321.75|6
1728191190000|2024-10-06 05:06:30|323.68|321.68|323.58|321.58|323.68|321.68|323.56|321.56|11
1728191200000|2024-10-06 05:06:40|323.59|321.59|323.61|321.61|323.63|321.63|323.58|321.58|10
1728191210000|2024-10-06 05:06:50|323.6|321.6|323.59|321.59|323.6|321.6|323.59|321.59|2
1728191230000|2024-10-06 05:07:10|323.62|321.62|323.64|321.64|323.64|321.64|323.6|321.6|4
1728191240000|2024-10-06 05:07:20|323.62|321.62|323.6|321.6|323.64|321.64|323.6|321.6|6
1728191270000|2024-10-06 05:07:50|323.58|321.58|323.39|321.39|323.58|321.58|323.38|321.38|11
1728191280000|2024-10-06 05:08:00|323.38|321.38|323.32|321.32|323.38|321.38|323.28|321.28|19
1728191290000|2024-10-06 05:08:10|323.34|321.34|323.41|321.41|323.41|321.41|323.31|321.31|18
1728191300000|2024-10-06 05:08:20|323.4|321.4|323.4|321.4|323.41|321.41|323.4|321.4|9
1728191310000|2024-10-06 05:08:30|323.41|321.41|323.39|321.39|323.41|321.41|323.37|321.37|6
1728191320000|2024-10-06 05:08:40|323.37|321.37|323.37|321.37|323.39|321.39|323.37|321.37|3
1728191330000|2024-10-06 05:08:50|323.41|321.41|323.3|321.3|323.41|321.41|323.3|321.3|8
1728191340000|2024-10-06 05:09:00|323.31|321.31|323.26|321.26|323.32|321.32|323.24|321.24|12
1728191350000|2024-10-06 05:09:10|323.24|321.24|323.23|321.23|323.26|321.26|323.2|321.2|8
1728191360000|2024-10-06 05:09:20|323.22|321.22|323.19|321.19|323.22|321.22|323.19|321.19|8
1728191370000|2024-10-06 05:09:30|323.21|321.21|323.18|321.18|323.21|321.21|323.18|321.18|3
1728191380000|2024-10-06 05:09:40|323.2|321.2|323.2|321.2|323.2|321.2|323.2|321.2|1
1728191400000|2024-10-06 05:10:00|323.19|321.19|323.2|321.2|323.2|321.2|323.19|321.19|2
1728191410000|2024-10-06 05:10:10|323.22|321.22|323.21|321.21|323.22|321.22|323.2|321.2|3
1728191420000|2024-10-06 05:10:20|323.28|321.28|323.32|321.32|323.37|321.37|323.28|321.28|8
1728191430000|2024-10-06 05:10:30|323.33|321.33|323.41|321.41|323.42|321.42|323.33|321.33|3
1728191440000|2024-10-06 05:10:40|323.46|321.46|323.48|321.48|323.48|321.48|323.46|321.46|2
1728191450000|2024-10-06 05:10:50|323.45|321.45|323.44|321.44|323.45|321.45|323.43|321.43|4
1728191460000|2024-10-06 05:11:00|323.43|321.43|323.38|321.38|323.43|321.43|323.38|321.38|3
1728191480000|2024-10-06 05:11:20|323.35|321.35|323.35|321.35|323.35|321.35|323.34|321.34|5
1728191490000|2024-10-06 05:11:30|323.34|321.34|323.27|321.27|323.34|321.34|323.27|321.27|6
1728191510000|2024-10-06 05:11:50|323.26|321.26|323.26|321.26|323.27|321.27|323.24|321.24|4
1728191520000|2024-10-06 05:12:00|323.29|321.29|323.25|321.25|323.29|321.29|323.25|321.25|5
1728191530000|2024-10-06 05:12:10|323.29|321.29|323.28|321.28|323.29|321.29|323.28|321.28|2
1728191540000|2024-10-06 05:12:20|323.29|321.29|323.26|321.26|323.29|321.29|323.26|321.26|4
1728191570000|2024-10-06 05:12:50|323.29|321.29|323.3|321.3|323.3|321.3|323.28|321.28|4
1728191580000|2024-10-06 05:13:00|323.29|321.29|323.29|321.29|323.3|321.3|323.29|321.29|7
1728191590000|2024-10-06 05:13:10|323.3|321.3|323.3|321.3|323.3|321.3|323.3|321.3|1
1728191610000|2024-10-06 05:13:30|323.29|321.29|323.3|321.3|323.3|321.3|323.29|321.29|4
1728191620000|2024-10-06 05:13:40|323.29|321.29|323.3|321.3|323.3|321.3|323.29|321.29|2
1728191630000|2024-10-06 05:13:50|323.29|321.29|323.29|321.29|323.3|321.3|323.29|321.29|5
1728191640000|2024-10-06 05:14:00|323.3|321.3|323.34|321.34|323.34|321.34|323.3|321.3|5
1728191650000|2024-10-06 05:14:10|323.31|321.31|323.32|321.32|323.32|321.32|323.31|321.31|2
1728191660000|2024-10-06 05:14:20|323.31|321.31|323.31|321.31|323.32|321.32|323.31|321.31|3
1728191670000|2024-10-06 05:14:30|323.32|321.32|323.33|321.33|323.33|321.33|323.32|321.32|2
1728191680000|2024-10-06 05:14:40|323.32|321.32|323.33|321.33|323.33|321.33|323.32|321.32|4
1728191690000|2024-10-06 05:14:50|323.32|321.32|323.33|321.33|323.34|321.34|323.32|321.32|10
1728191700000|2024-10-06 05:15:00|323.32|321.32|323.29|321.29|323.33|321.33|323.29|321.29|9
1728191710000|2024-10-06 05:15:10|323.3|321.3|323.29|321.29|323.31|321.31|323.28|321.28|9
1728191720000|2024-10-06 05:15:20|323.31|321.31|323.27|321.27|323.31|321.31|323.25|321.25|7
1728191740000|2024-10-06 05:15:40|323.25|321.25|323.25|321.25|323.25|321.25|323.24|321.24|3
1728191750000|2024-10-06 05:15:50|323.26|321.26|323.24|321.24|323.3|321.3|323.24|321.24|7
1728191760000|2024-10-06 05:16:00|323.25|321.25|323.27|321.27|323.27|321.27|323.24|321.24|6
1728191770000|2024-10-06 05:16:10|323.25|321.25|323.26|321.26|323.26|321.26|323.25|321.25|2
1728191780000|2024-10-06 05:16:20|323.25|321.25|323.27|321.27|323.27|321.27|323.25|321.25|7
1728191790000|2024-10-06 05:16:30|323.28|321.28|323.33|321.33|323.34|321.34|323.28|321.28|12
1728191800000|2024-10-06 05:16:40|323.32|321.32|323.33|321.33|323.33|321.33|323.32|321.32|12
1728191810000|2024-10-06 05:16:50|323.32|321.32|323.34|321.34|323.34|321.34|323.32|321.32|7
1728191820000|2024-10-06 05:17:00|323.33|321.33|323.34|321.34|323.34|321.34|323.33|321.33|4
1728191830000|2024-10-06 05:17:10|323.33|321.33|323.39|321.39|323.39|321.39|323.33|321.33|12
1728191840000|2024-10-06 05:17:20|323.41|321.41|323.53|321.53|323.53|321.53|323.41|321.41|5
1728191850000|2024-10-06 05:17:30|323.6|321.6|323.65|321.65|323.65|321.65|323.59|321.59|10
1728191860000|2024-10-06 05:17:40|323.68|321.68|323.75|321.75|323.75|321.75|323.68|321.68|16
1728191870000|2024-10-06 05:17:50|323.76|321.76|323.81|321.81|323.89|321.89|323.76|321.76|16
1728191880000|2024-10-06 05:18:00|323.79|321.79|323.73|321.73|323.82|321.82|323.73|321.73|15
1728191890000|2024-10-06 05:18:10|323.74|321.74|323.72|321.72|323.78|321.78|323.71|321.71|19
1728191900000|2024-10-06 05:18:20|323.73|321.73|323.76|321.76|323.76|321.76|323.72|321.72|17
1728191910000|2024-10-06 05:18:30|323.73|321.73|323.71|321.71|323.77|321.77|323.71|321.71|18
1728191920000|2024-10-06 05:18:40|323.72|321.72|323.78|321.78|323.78|321.78|323.7|321.7|17
1728191930000|2024-10-06 05:18:50|323.77|321.77|323.79|321.79|323.79|321.79|323.77|321.77|3
1728191940000|2024-10-06 05:19:00|323.77|321.77|323.79|321.79|323.79|321.79|323.77|321.77|2
1728191950000|2024-10-06 05:19:10|323.77|321.77|323.76|321.76|323.78|321.78|323.75|321.75|5
1728191960000|2024-10-06 05:19:20|323.78|321.78|323.79|321.79|323.79|321.79|323.76|321.76|4
1728191970000|2024-10-06 05:19:30|323.82|321.82|323.79|321.79|323.82|321.82|323.79|321.79|6
1728191990000|2024-10-06 05:19:50|323.81|321.81|323.79|321.79|323.81|321.81|323.79|321.79|3
1728192000000|2024-10-06 05:20:00|323.78|321.78|323.79|321.79|323.79|321.79|323.78|321.78|2
1728192020000|2024-10-06 05:20:20|323.82|321.82|323.84|321.84|323.84|321.84|323.82|321.82|2
1728192030000|2024-10-06 05:20:30|323.85|321.85|323.93|321.93|323.93|321.93|323.85|321.85|15
1728192040000|2024-10-06 05:20:40|323.94|321.94|323.95|321.95|323.97|321.97|323.92|321.92|12
1728192050000|2024-10-06 05:20:50|323.94|321.94|324.01|322.01|324.03|322.03|323.94|321.94|14
1728192060000|2024-10-06 05:21:00|323.99|321.99|324|322|324.01|322.01|323.98|321.98|9
1728192080000|2024-10-06 05:21:20|324.01|322.01|324.08|322.08|324.1|322.1|324.01|322.01|9
1728192090000|2024-10-06 05:21:30|324.1|322.1|324.18|322.18|324.19|322.19|324.1|322.1|8
1728192100000|2024-10-06 05:21:40|324.19|322.19|324.23|322.23|324.23|322.23|324.18|322.18|6
1728192110000|2024-10-06 05:21:50|324.21|322.21|324.23|322.23|324.23|322.23|324.18|322.18|12
1728192120000|2024-10-06 05:22:00|324.21|322.21|324.27|322.27|324.3|322.3|324.21|322.21|12
1728192130000|2024-10-06 05:22:10|324.28|322.28|324.39|322.39|324.39|322.39|324.27|322.27|17
1728192140000|2024-10-06 05:22:20|324.38|322.38|324.41|322.41|324.42|322.42|324.38|322.38|10
1728192150000|2024-10-06 05:22:30|324.42|322.42|324.39|322.39|324.43|322.43|324.39|322.39|9
1728192160000|2024-10-06 05:22:40|324.38|322.38|324.36|322.36|324.38|322.38|324.32|322.32|8
1728192170000|2024-10-06 05:22:50|324.33|322.33|324.38|322.38|324.38|322.38|324.33|322.33|5
1728192180000|2024-10-06 05:23:00|324.39|322.39|324.47|322.47|324.48|322.48|324.37|322.37|15
1728192190000|2024-10-06 05:23:10|324.48|322.48|324.45|322.45|324.49|322.49|324.45|322.45|11
1728192200000|2024-10-06 05:23:20|324.46|322.46|324.37|322.37|324.47|322.47|324.37|322.37|6
1728192210000|2024-10-06 05:23:30|324.38|322.38|324.3|322.3|324.38|322.38|324.26|322.26|14
1728192220000|2024-10-06 05:23:40|324.28|322.28|324.28|322.28|324.3|322.3|324.27|322.27|19
1728192230000|2024-10-06 05:23:50|324.27|322.27|324.28|322.28|324.29|322.29|324.27|322.27|13
1728192240000|2024-10-06 05:24:00|324.25|322.25|324.29|322.29|324.32|322.32|324.24|322.24|10
1728192250000|2024-10-06 05:24:10|324.28|322.28|324.29|322.29|324.29|322.29|324.26|322.26|9
1728192260000|2024-10-06 05:24:20|324.28|322.28|324.29|322.29|324.29|322.29|324.25|322.25|13
1728192270000|2024-10-06 05:24:30|324.31|322.31|324.28|322.28|324.31|322.31|324.27|322.27|13
1728192280000|2024-10-06 05:24:40|324.29|322.29|324.28|322.28|324.29|322.29|324.28|322.28|10
1728192290000|2024-10-06 05:24:50|324.29|322.29|324.29|322.29|324.29|322.29|324.29|322.29|1
1728192300000|2024-10-06 05:25:00|324.3|322.3|324.31|322.31|324.31|322.31|324.3|322.3|2
1728192310000|2024-10-06 05:25:10|324.32|322.32|324.48|322.48|324.5|322.5|324.32|322.32|8
1728192320000|2024-10-06 05:25:20|324.49|322.49|324.49|322.49|324.51|322.51|324.46|322.46|17
1728192330000|2024-10-06 05:25:30|324.47|322.47|324.32|322.32|324.47|322.47|324.32|322.32|6
1728192340000|2024-10-06 05:25:40|324.34|322.34|324.31|322.31|324.34|322.34|324.31|322.31|7
1728192350000|2024-10-06 05:25:50|324.32|322.32|324.31|322.31|324.32|322.32|324.3|322.3|6
1728192360000|2024-10-06 05:26:00|324.29|322.29|324.29|322.29|324.3|322.3|324.29|322.29|9
1728192370000|2024-10-06 05:26:10|324.3|322.3|324.28|322.28|324.31|322.31|324.28|322.28|6
1728192380000|2024-10-06 05:26:20|324.27|322.27|324.18|322.18|324.29|322.29|324.18|322.18|10
1728192390000|2024-10-06 05:26:30|324.2|322.2|324.18|322.18|324.2|322.2|324.17|322.17|9
1728192400000|2024-10-06 05:26:40|324.15|322.15|324.06|322.06|324.15|322.15|324.06|322.06|12
1728192410000|2024-10-06 05:26:50|324.07|322.07|324.07|322.07|324.09|322.09|324.06|322.06|15
1728192420000|2024-10-06 05:27:00|324.09|322.09|324.08|322.08|324.1|322.1|324.08|322.08|5
1728192430000|2024-10-06 05:27:10|324.09|322.09|324.06|322.06|324.09|322.09|324.06|322.06|9
1728192440000|2024-10-06 05:27:20|324.07|322.07|324.09|322.09|324.09|322.09|324.05|322.05|5
1728192450000|2024-10-06 05:27:30|324.07|322.07|324.08|322.08|324.11|322.11|324.07|322.07|5
1728192460000|2024-10-06 05:27:40|324.09|322.09|324.09|322.09|324.09|322.09|324.09|322.09|1
1728192470000|2024-10-06 05:27:50|324.08|322.08|324.08|322.08|324.1|322.1|324.08|322.08|3
1728192480000|2024-10-06 05:28:00|324.09|322.09|324.09|322.09|324.11|322.11|324.08|322.08|10
1728192490000|2024-10-06 05:28:10|324.08|322.08|324.08|322.08|324.08|322.08|324.04|322.04|18
1728192500000|2024-10-06 05:28:20|324.09|322.09|324.08|322.08|324.09|322.09|324.08|322.08|4
1728192510000|2024-10-06 05:28:30|324.09|322.09|324.09|322.09|324.09|322.09|324.08|322.08|3
1728192530000|2024-10-06 05:28:50|324.1|322.1|324.19|322.19|324.2|322.2|324.1|322.1|8
1728192540000|2024-10-06 05:29:00|324.18|322.18|324.08|322.08|324.18|322.18|324.07|322.07|10
1728192560000|2024-10-06 05:29:20|324.09|322.09|324.09|322.09|324.09|322.09|324.09|322.09|1
1728192570000|2024-10-06 05:29:30|324.07|322.07|324.08|322.08|324.08|322.08|324.07|322.07|4
1728192580000|2024-10-06 05:29:40|324.07|322.07|324.07|322.07|324.07|322.07|324.06|322.06|3
1728192590000|2024-10-06 05:29:50|324.05|322.05|324.05|322.05|324.05|322.05|324.04|322.04|3
1728192600000|2024-10-06 05:30:00|324.08|322.08|324.12|322.12|324.12|322.12|324.08|322.08|16
1728192610000|2024-10-06 05:30:10|324.11|322.11|324.21|322.21|324.21|322.21|324.11|322.11|10
1728192620000|2024-10-06 05:30:20|324.22|322.22|324.18|322.18|324.22|322.22|324.18|322.18|4
1728192630000|2024-10-06 05:30:30|324.19|322.19|324.19|322.19|324.19|322.19|324.19|322.19|1
1728192640000|2024-10-06 05:30:40|324.2|322.2|324.2|322.2|324.21|322.21|324.2|322.2|5
1728192650000|2024-10-06 05:30:50|324.19|322.19|324.19|322.19|324.2|322.2|324.18|322.18|11
1728192660000|2024-10-06 05:31:00|324.2|322.2|324.25|322.25|324.29|322.29|324.2|322.2|13
1728192670000|2024-10-06 05:31:10|324.24|322.24|324.18|322.18|324.26|322.26|324.14|322.14|19
1728192680000|2024-10-06 05:31:20|324.2|322.2|324.2|322.2|324.22|322.22|324.2|322.2|7
1728192690000|2024-10-06 05:31:30|324.19|322.19|324.15|322.15|324.19|322.19|324.14|322.14|5
1728192700000|2024-10-06 05:31:40|324.16|322.16|324.15|322.15|324.16|322.16|324.14|322.14|4
1728192710000|2024-10-06 05:31:50|324.14|322.14|324.01|322.01|324.16|322.16|324|322|12
1728192720000|2024-10-06 05:32:00|324.02|322.02|324.12|322.12|324.15|322.15|324.01|322.01|18
1728192730000|2024-10-06 05:32:10|324.11|322.11|324.21|322.21|324.21|322.21|324.11|322.11|7
1728192750000|2024-10-06 05:32:30|324.19|322.19|324.17|322.17|324.19|322.19|324.17|322.17|2
1728192760000|2024-10-06 05:32:40|324.16|322.16|324.11|322.11|324.17|322.17|324.1|322.1|16
1728192770000|2024-10-06 05:32:50|324.12|322.12|324.13|322.13|324.16|322.16|324.11|322.11|13
1728192780000|2024-10-06 05:33:00|324.14|322.14|324.13|322.13|324.14|322.14|324.13|322.13|2
1728192790000|2024-10-06 05:33:10|324.12|322.12|324.09|322.09|324.12|322.12|324.08|322.08|6
1728192800000|2024-10-06 05:33:20|324.1|322.1|324.09|322.09|324.11|322.11|324.09|322.09|7
1728192810000|2024-10-06 05:33:30|324.1|322.1|324.1|322.1|324.1|322.1|324.09|322.09|3
1728192820000|2024-10-06 05:33:40|324.09|322.09|324.08|322.08|324.1|322.1|324.08|322.08|8
1728192830000|2024-10-06 05:33:50|324.09|322.09|324.09|322.09|324.1|322.1|324.09|322.09|9
1728192840000|2024-10-06 05:34:00|324.08|322.08|324.08|322.08|324.08|322.08|324.07|322.07|3
1728192860000|2024-10-06 05:34:20|324.09|322.09|324.09|322.09|324.09|322.09|324.08|322.08|5
1728192870000|2024-10-06 05:34:30|324.08|322.08|323.92|321.92|324.08|322.08|323.92|321.92|14
1728192880000|2024-10-06 05:34:40|323.93|321.93|323.94|321.94|323.94|321.94|323.92|321.92|14
1728192900000|2024-10-06 05:35:00|323.95|321.95|324.01|322.01|324.02|322.02|323.95|321.95|15
1728192910000|2024-10-06 05:35:10|324.02|322.02|323.99|321.99|324.02|322.02|323.98|321.98|4
1728192920000|2024-10-06 05:35:20|323.97|321.97|323.96|321.96|323.99|321.99|323.95|321.95|11
1728192930000|2024-10-06 05:35:30|323.95|321.95|323.95|321.95|323.98|321.98|323.95|321.95|7
1728192940000|2024-10-06 05:35:40|323.94|321.94|323.93|321.93|323.94|321.94|323.93|321.93|2
1728192950000|2024-10-06 05:35:50|323.92|321.92|323.9|321.9|323.93|321.93|323.89|321.89|7
1728192960000|2024-10-06 05:36:00|323.92|321.92|323.9|321.9|323.93|321.93|323.89|321.89|14
1728192970000|2024-10-06 05:36:10|323.89|321.89|323.85|321.85|323.9|321.9|323.85|321.85|11
1728192980000|2024-10-06 05:36:20|323.86|321.86|323.89|321.89|323.91|321.91|323.85|321.85|11
1728192990000|2024-10-06 05:36:30|323.87|321.87|323.86|321.86|323.89|321.89|323.83|321.83|19
1728193000000|2024-10-06 05:36:40|323.84|321.84|323.68|321.68|323.84|321.84|323.64|321.64|8
1728193020000|2024-10-06 05:37:00|323.71|321.71|323.71|321.71|323.71|321.71|323.69|321.69|5
1728193030000|2024-10-06 05:37:10|323.72|321.72|323.67|321.67|323.72|321.72|323.67|321.67|9
1728193040000|2024-10-06 05:37:20|323.69|321.69|323.69|321.69|323.69|321.69|323.69|321.69|1
1728193060000|2024-10-06 05:37:40|323.67|321.67|323.68|321.68|323.68|321.68|323.67|321.67|4
1728193070000|2024-10-06 05:37:50|323.67|321.67|323.68|321.68|323.68|321.68|323.67|321.67|2
1728193080000|2024-10-06 05:38:00|323.67|321.67|323.69|321.69|323.69|321.69|323.67|321.67|8
1728193090000|2024-10-06 05:38:10|323.68|321.68|323.69|321.69|323.69|321.69|323.67|321.67|7
1728193100000|2024-10-06 05:38:20|323.7|321.7|323.71|321.71|323.71|321.71|323.69|321.69|3
1728193110000|2024-10-06 05:38:30|323.7|321.7|323.79|321.79|323.79|321.79|323.69|321.69|7
1728193120000|2024-10-06 05:38:40|323.77|321.77|323.76|321.76|323.78|321.78|323.76|321.76|4
1728193130000|2024-10-06 05:38:50|323.77|321.77|323.78|321.78|323.78|321.78|323.76|321.76|8
1728193140000|2024-10-06 05:39:00|323.77|321.77|323.76|321.76|323.77|321.77|323.76|321.76|2
1728193150000|2024-10-06 05:39:10|323.75|321.75|323.76|321.76|323.76|321.76|323.75|321.75|2
1728193160000|2024-10-06 05:39:20|323.75|321.75|323.77|321.77|323.8|321.8|323.75|321.75|9
1728193170000|2024-10-06 05:39:30|323.8|321.8|323.79|321.79|323.8|321.8|323.79|321.79|2
1728193180000|2024-10-06 05:39:40|323.8|321.8|323.8|321.8|323.8|321.8|323.79|321.79|3
1728193190000|2024-10-06 05:39:50|323.81|321.81|323.76|321.76|323.81|321.81|323.75|321.75|15
1728193200000|2024-10-06 05:40:00|323.77|321.77|323.78|321.78|323.79|321.79|323.76|321.76|5
1728193210000|2024-10-06 05:40:10|323.79|321.79|323.8|321.8|323.8|321.8|323.79|321.79|2
1728193220000|2024-10-06 05:40:20|323.79|321.79|323.8|321.8|323.8|321.8|323.79|321.79|2
1728193230000|2024-10-06 05:40:30|323.79|321.79|323.79|321.79|323.79|321.79|323.79|321.79|1
1728193240000|2024-10-06 05:40:40|323.77|321.77|323.79|321.79|323.79|321.79|323.77|321.77|2
1728193250000|2024-10-06 05:40:50|323.78|321.78|323.66|321.66|323.78|321.78|323.66|321.66|10
1728193260000|2024-10-06 05:41:00|323.65|321.65|323.64|321.64|323.65|321.65|323.63|321.63|5
1728193270000|2024-10-06 05:41:10|323.65|321.65|323.67|321.67|323.67|321.67|323.65|321.65|10
1728193280000|2024-10-06 05:41:20|323.65|321.65|323.65|321.65|323.65|321.65|323.65|321.65|1
1728193290000|2024-10-06 05:41:30|323.64|321.64|323.49|321.49|323.65|321.65|323.47|321.47|13
1728193300000|2024-10-06 05:41:40|323.47|321.47|323.48|321.48|323.51|321.51|323.47|321.47|5
1728193310000|2024-10-06 05:41:50|323.51|321.51|323.48|321.48|323.51|321.51|323.48|321.48|7
1728193320000|2024-10-06 05:42:00|323.49|321.49|323.52|321.52|323.52|321.52|323.49|321.49|4
1728193330000|2024-10-06 05:42:10|323.51|321.51|323.63|321.63|323.63|321.63|323.51|321.51|8
1728193340000|2024-10-06 05:42:20|323.62|321.62|323.64|321.64|323.65|321.65|323.62|321.62|10
1728193350000|2024-10-06 05:42:30|323.62|321.62|323.66|321.66|323.67|321.67|323.62|321.62|11
1728193370000|2024-10-06 05:42:50|323.65|321.65|323.7|321.7|323.72|321.72|323.63|321.63|14
1728193380000|2024-10-06 05:43:00|323.71|321.71|323.7|321.7|323.72|321.72|323.7|321.7|16
1728193390000|2024-10-06 05:43:10|323.71|321.71|323.79|321.79|323.79|321.79|323.69|321.69|15
1728193400000|2024-10-06 05:43:20|323.82|321.82|323.88|321.88|323.9|321.9|323.8|321.8|14
1728193410000|2024-10-06 05:43:30|323.87|321.87|323.9|321.9|323.9|321.9|323.87|321.87|10
1728193420000|2024-10-06 05:43:40|323.89|321.89|323.87|321.87|323.89|321.89|323.87|321.87|3
1728193430000|2024-10-06 05:43:50|323.88|321.88|323.88|321.88|323.9|321.9|323.86|321.86|10
1728193440000|2024-10-06 05:44:00|323.87|321.87|323.87|321.87|323.87|321.87|323.87|321.87|1
1728193450000|2024-10-06 05:44:10|323.84|321.84|323.82|321.82|323.84|321.84|323.81|321.81|3
1728193460000|2024-10-06 05:44:20|323.85|321.85|323.79|321.79|323.85|321.85|323.77|321.77|9
1728193470000|2024-10-06 05:44:30|323.81|321.81|323.76|321.76|323.81|321.81|323.76|321.76|17
1728193480000|2024-10-06 05:44:40|323.78|321.78|323.78|321.78|323.79|321.79|323.76|321.76|14
1728193490000|2024-10-06 05:44:50|323.76|321.76|323.78|321.78|323.81|321.81|323.76|321.76|9
1728193500000|2024-10-06 05:45:00|323.74|321.74|323.78|321.78|323.81|321.81|323.74|321.74|14
1728193510000|2024-10-06 05:45:10|323.8|321.8|323.81|321.81|323.81|321.81|323.8|321.8|2
1728193520000|2024-10-06 05:45:20|323.8|321.8|323.76|321.76|323.8|321.8|323.76|321.76|4
1728193530000|2024-10-06 05:45:30|323.73|321.73|323.75|321.75|323.78|321.78|323.72|321.72|8
1728193540000|2024-10-06 05:45:40|323.76|321.76|323.74|321.74|323.77|321.77|323.74|321.74|16
1728193560000|2024-10-06 05:46:00|323.75|321.75|323.69|321.69|323.76|321.76|323.67|321.67|15
1728193570000|2024-10-06 05:46:10|323.68|321.68|323.69|321.69|323.69|321.69|323.68|321.68|2
1728193580000|2024-10-06 05:46:20|323.68|321.68|323.68|321.68|323.69|321.69|323.68|321.68|19
1728193590000|2024-10-06 05:46:30|323.69|321.69|323.69|321.69|323.69|321.69|323.68|321.68|7
1728193600000|2024-10-06 05:46:40|323.68|321.68|323.68|321.68|323.69|321.69|323.68|321.68|7
1728193610000|2024-10-06 05:46:50|323.69|321.69|323.68|321.68|323.69|321.69|323.68|321.68|10
1728193620000|2024-10-06 05:47:00|323.67|321.67|323.65|321.65|323.72|321.72|323.64|321.64|16
1728193630000|2024-10-06 05:47:10|323.64|321.64|323.67|321.67|323.68|321.68|323.64|321.64|12
1728193640000|2024-10-06 05:47:20|323.69|321.69|323.71|321.71|323.72|321.72|323.68|321.68|5
1728193650000|2024-10-06 05:47:30|323.72|321.72|323.77|321.77|323.77|321.77|323.67|321.67|11
1728193660000|2024-10-06 05:47:40|323.8|321.8|323.78|321.78|323.8|321.8|323.78|321.78|8
1728193670000|2024-10-06 05:47:50|323.79|321.79|323.82|321.82|323.82|321.82|323.79|321.79|9
1728193680000|2024-10-06 05:48:00|323.89|321.89|323.9|321.9|323.9|321.9|323.83|321.83|9
1728193690000|2024-10-06 05:48:10|323.91|321.91|323.91|321.91|323.93|321.93|323.9|321.9|7
1728193700000|2024-10-06 05:48:20|323.92|321.92|323.98|321.98|324|322|323.92|321.92|9
1728193710000|2024-10-06 05:48:30|323.97|321.97|323.98|321.98|323.98|321.98|323.97|321.97|4
1728193720000|2024-10-06 05:48:40|323.99|321.99|324.04|322.04|324.06|322.06|323.99|321.99|20
1728193730000|2024-10-06 05:48:50|324.02|322.02|324.02|322.02|324.04|322.04|324.02|322.02|9
1728193740000|2024-10-06 05:49:00|324|322|324.02|322.02|324.03|322.03|324|322|9
1728193750000|2024-10-06 05:49:10|324.03|322.03|324.04|322.04|324.05|322.05|324.02|322.02|5
1728193760000|2024-10-06 05:49:20|324.05|322.05|324.03|322.03|324.05|322.05|324.03|322.03|5
1728193770000|2024-10-06 05:49:30|324.04|322.04|324.01|322.01|324.04|322.04|324.01|322.01|5
1728193780000|2024-10-06 05:49:40|324.02|322.02|324.03|322.03|324.03|322.03|324.02|322.02|2
1728193790000|2024-10-06 05:49:50|324.04|322.04|324.09|322.09|324.1|322.1|324.04|322.04|4
1728193800000|2024-10-06 05:50:00|324.1|322.1|324.11|322.11|324.11|322.11|324.05|322.05|9
1728193810000|2024-10-06 05:50:10|324.12|322.12|324.11|322.11|324.12|322.12|324.11|322.11|2
1728193820000|2024-10-06 05:50:20|324.14|322.14|324.09|322.09|324.14|322.14|324.09|322.09|3
1728193830000|2024-10-06 05:50:30|324.08|322.08|324.06|322.06|324.08|322.08|324.05|322.05|11
1728193840000|2024-10-06 05:50:40|324.07|322.07|324.07|322.07|324.07|322.07|324.06|322.06|3
1728193850000|2024-10-06 05:50:50|324.06|322.06|324.06|322.06|324.06|322.06|324.06|322.06|1
1728193860000|2024-10-06 05:51:00|324.04|322.04|324.04|322.04|324.06|322.06|324.04|322.04|7
1728193870000|2024-10-06 05:51:10|324.05|322.05|324.04|322.04|324.12|322.12|324.04|322.04|17
1728193880000|2024-10-06 05:51:20|324.02|322.02|323.99|321.99|324.02|322.02|323.96|321.96|5
1728193890000|2024-10-06 05:51:30|323.98|321.98|323.99|321.99|324|322|323.98|321.98|10
1728193910000|2024-10-06 05:51:50|323.98|321.98|323.98|321.98|324|322|323.97|321.97|7
1728193920000|2024-10-06 05:52:00|324|322|323.97|321.97|324.05|322.05|323.97|321.97|17
1728193930000|2024-10-06 05:52:10|323.98|321.98|323.98|321.98|323.98|321.98|323.97|321.97|5
1728193940000|2024-10-06 05:52:20|323.97|321.97|323.89|321.89|323.97|321.97|323.86|321.86|8
1728193950000|2024-10-06 05:52:30|323.88|321.88|323.89|321.89|323.9|321.9|323.88|321.88|6
1728193960000|2024-10-06 05:52:40|323.9|321.9|323.87|321.87|323.9|321.9|323.87|321.87|6
1728193970000|2024-10-06 05:52:50|323.88|321.88|323.88|321.88|323.89|321.89|323.87|321.87|7
1728193980000|2024-10-06 05:53:00|323.89|321.89|323.92|321.92|323.92|321.92|323.89|321.89|12
1728193990000|2024-10-06 05:53:10|323.93|321.93|323.93|321.93|323.93|321.93|323.93|321.93|1
1728194000000|2024-10-06 05:53:20|323.95|321.95|323.99|321.99|324|322|323.95|321.95|4
1728194010000|2024-10-06 05:53:30|323.98|321.98|323.98|321.98|323.99|321.99|323.97|321.97|5
1728194020000|2024-10-06 05:53:40|323.99|321.99|323.98|321.98|323.99|321.99|323.98|321.98|4
1728194030000|2024-10-06 05:53:50|324|322|323.98|321.98|324|322|323.98|321.98|3
1728194040000|2024-10-06 05:54:00|323.99|321.99|323.99|321.99|323.99|321.99|323.98|321.98|5
1728194050000|2024-10-06 05:54:10|323.98|321.98|323.99|321.99|323.99|321.99|323.98|321.98|2
1728194060000|2024-10-06 05:54:20|324|322|324|322|324.01|322.01|324|322|3
1728194070000|2024-10-06 05:54:30|324.01|322.01|324|322|324.01|322.01|323.99|321.99|6
1728194080000|2024-10-06 05:54:40|324.02|322.02|324.05|322.05|324.07|322.07|324.02|322.02|4
1728194090000|2024-10-06 05:54:50|324.04|322.04|324.01|322.01|324.04|322.04|324|322|8
1728194100000|2024-10-06 05:55:00|324|322|324.02|322.02|324.03|322.03|324|322|7
1728194110000|2024-10-06 05:55:10|324.01|322.01|323.98|321.98|324.01|322.01|323.97|321.97|4
1728194120000|2024-10-06 05:55:20|323.97|321.97|323.87|321.87|323.98|321.98|323.87|321.87|12
1728194130000|2024-10-06 05:55:30|323.86|321.86|323.92|321.92|323.92|321.92|323.86|321.86|11
1728194140000|2024-10-06 05:55:40|323.95|321.95|324.01|322.01|324.01|322.01|323.92|321.92|12
1728194150000|2024-10-06 05:55:50|324.02|322.02|324.02|322.02|324.04|322.04|324.01|322.01|11
1728194160000|2024-10-06 05:56:00|324.03|322.03|324.04|322.04|324.04|322.04|324.02|322.02|8
1728194170000|2024-10-06 05:56:10|324.03|322.03|324.05|322.05|324.05|322.05|324.03|322.03|5
1728194180000|2024-10-06 05:56:20|324.03|322.03|324.01|322.01|324.03|322.03|324|322|5
1728194190000|2024-10-06 05:56:30|324|322|324.12|322.12|324.15|322.15|324|322|12
1728194200000|2024-10-06 05:56:40|324.11|322.11|324.12|322.12|324.12|322.12|324.11|322.11|4
1728194210000|2024-10-06 05:56:50|324.13|322.13|324.13|322.13|324.13|322.13|324.13|322.13|1
1728194220000|2024-10-06 05:57:00|324.12|322.12|324.17|322.17|324.17|322.17|324.12|322.12|4
1728194230000|2024-10-06 05:57:10|324.18|322.18|324.2|322.2|324.2|322.2|324.18|322.18|3
1728194250000|2024-10-06 05:57:30|324.22|322.22|324.22|322.22|324.25|322.25|324.22|322.22|5
1728194260000|2024-10-06 05:57:40|324.23|322.23|324.24|322.24|324.24|322.24|324.23|322.23|4
1728194280000|2024-10-06 05:58:00|324.22|322.22|324.22|322.22|324.23|322.23|324.22|322.22|3
1728194290000|2024-10-06 05:58:10|324.23|322.23|324.24|322.24|324.24|322.24|324.22|322.22|6
1728194300000|2024-10-06 05:58:20|324.23|322.23|324.23|322.23|324.23|322.23|324.23|322.23|1
1728194310000|2024-10-06 05:58:30|324.21|322.21|324.22|322.22|324.22|322.22|324.21|322.21|2
1728194320000|2024-10-06 05:58:40|324.2|322.2|324.22|322.22|324.22|322.22|324.2|322.2|2
1728194340000|2024-10-06 05:59:00|324.19|322.19|324.2|322.2|324.21|322.21|324.19|322.19|8
1728194350000|2024-10-06 05:59:10|324.18|322.18|324.11|322.11|324.18|322.18|324.1|322.1|4
1728194360000|2024-10-06 05:59:20|324.12|322.12|324.2|322.2|324.21|322.21|324.12|322.12|4
1728194370000|2024-10-06 05:59:30|324.21|322.21|324.21|322.21|324.23|322.23|324.2|322.2|12
1728194380000|2024-10-06 05:59:40|324.2|322.2|324.2|322.2|324.2|322.2|324.19|322.19|3
1728194400000|2024-10-06 06:00:00|324.21|322.21|324.21|322.21|324.26|322.26|324.21|322.21|16
1728194410000|2024-10-06 06:00:10|324.2|322.2|324.2|322.2|324.21|322.21|324.2|322.2|3
1728194420000|2024-10-06 06:00:20|324.21|322.21|324.18|322.18|324.21|322.21|324.18|322.18|7
1728194430000|2024-10-06 06:00:30|324.19|322.19|324.13|322.13|324.19|322.19|324.11|322.11|7
1728194440000|2024-10-06 06:00:40|324.12|322.12|324.19|322.19|324.19|322.19|324.12|322.12|8
1728194450000|2024-10-06 06:00:50|324.2|322.2|324.2|322.2|324.2|322.2|324.19|322.19|5
1728194460000|2024-10-06 06:01:00|324.21|322.21|324.21|322.21|324.22|322.22|324.21|322.21|3
1728194470000|2024-10-06 06:01:10|324.17|322.17|324.13|322.13|324.17|322.17|324.11|322.11|8
1728194480000|2024-10-06 06:01:20|324.15|322.15|324.17|322.17|324.17|322.17|324.12|322.12|9
1728194490000|2024-10-06 06:01:30|324.16|322.16|324.21|322.21|324.21|322.21|324.15|322.15|8
1728194500000|2024-10-06 06:01:40|324.23|322.23|324.17|322.17|324.23|322.23|324.16|322.16|8
1728194510000|2024-10-06 06:01:50|324.16|322.16|324.15|322.15|324.17|322.17|324.14|322.14|9
1728194520000|2024-10-06 06:02:00|324.16|322.16|324.15|322.15|324.16|322.16|324.14|322.14|13
1728194530000|2024-10-06 06:02:10|324.16|322.16|324.1|322.1|324.16|322.16|324.09|322.09|10
1728194540000|2024-10-06 06:02:20|324.11|322.11|324.12|322.12|324.12|322.12|324.1|322.1|4
1728194550000|2024-10-06 06:02:30|324.11|322.11|324.11|322.11|324.12|322.12|324.11|322.11|13
1728194560000|2024-10-06 06:02:40|324.12|322.12|324.12|322.12|324.12|322.12|324.11|322.11|3
1728194570000|2024-10-06 06:02:50|324.13|322.13|324.12|322.12|324.13|322.13|324.11|322.11|4
1728194580000|2024-10-06 06:03:00|324.14|322.14|324.13|322.13|324.17|322.17|324.13|322.13|11
1728194590000|2024-10-06 06:03:10|324.14|322.14|324.14|322.14|324.14|322.14|324.13|322.13|11
1728194600000|2024-10-06 06:03:20|324.13|322.13|324.13|322.13|324.13|322.13|324.13|322.13|1
1728194610000|2024-10-06 06:03:30|324.14|322.14|324.23|322.23|324.25|322.25|324.14|322.14|11
1728194620000|2024-10-06 06:03:40|324.24|322.24|324.25|322.25|324.25|322.25|324.22|322.22|10
1728194630000|2024-10-06 06:03:50|324.26|322.26|324.24|322.24|324.26|322.26|324.22|322.22|6
1728194640000|2024-10-06 06:04:00|324.25|322.25|324.24|322.24|324.25|322.25|324.24|322.24|2
1728194650000|2024-10-06 06:04:10|324.23|322.23|324.24|322.24|324.24|322.24|324.23|322.23|8
1728194660000|2024-10-06 06:04:20|324.25|322.25|324.26|322.26|324.27|322.27|324.23|322.23|9
1728194670000|2024-10-06 06:04:30|324.25|322.25|324.25|322.25|324.25|322.25|324.25|322.25|1
1728194680000|2024-10-06 06:04:40|324.24|322.24|324.24|322.24|324.24|322.24|324.24|322.24|1
1728194690000|2024-10-06 06:04:50|324.23|322.23|324.23|322.23|324.23|322.23|324.23|322.23|1
1728194700000|2024-10-06 06:05:00|324.22|322.22|324.22|322.22|324.24|322.24|324.22|322.22|9
1728194710000|2024-10-06 06:05:10|324.23|322.23|324.2|322.2|324.23|322.23|324.2|322.2|3
1728194720000|2024-10-06 06:05:20|324.19|322.19|324.1|322.1|324.19|322.19|324.1|322.1|11
1728194740000|2024-10-06 06:05:40|324.11|322.11|324.22|322.22|324.22|322.22|324.11|322.11|4
1728194750000|2024-10-06 06:05:50|324.23|322.23|324.23|322.23|324.24|322.24|324.23|322.23|5
1728194760000|2024-10-06 06:06:00|324.22|322.22|324.23|322.23|324.24|322.24|324.21|322.21|11
1728194770000|2024-10-06 06:06:10|324.22|322.22|324.25|322.25|324.26|322.26|324.22|322.22|13
1728194780000|2024-10-06 06:06:20|324.26|322.26|324.34|322.34|324.35|322.35|324.23|322.23|10
1728194790000|2024-10-06 06:06:30|324.35|322.35|324.34|322.34|324.36|322.36|324.34|322.34|8
1728194800000|2024-10-06 06:06:40|324.33|322.33|324.3|322.3|324.33|322.33|324.29|322.29|11
1728194810000|2024-10-06 06:06:50|324.31|322.31|324.35|322.35|324.35|322.35|324.3|322.3|13
1728194820000|2024-10-06 06:07:00|324.36|322.36|324.4|322.4|324.4|322.4|324.36|322.36|8
1728194830000|2024-10-06 06:07:10|324.39|322.39|324.39|322.39|324.4|322.4|324.39|322.39|3
1728194840000|2024-10-06 06:07:20|324.4|322.4|324.4|322.4|324.4|322.4|324.39|322.39|9
1728194850000|2024-10-06 06:07:30|324.39|322.39|324.4|322.4|324.4|322.4|324.39|322.39|6
1728194860000|2024-10-06 06:07:40|324.43|322.43|324.5|322.5|324.52|322.52|324.43|322.43|12
1728194870000|2024-10-06 06:07:50|324.51|322.51|324.51|322.51|324.51|322.51|324.49|322.49|13
1728194880000|2024-10-06 06:08:00|324.52|322.52|324.51|322.51|324.53|322.53|324.5|322.5|15
1728194890000|2024-10-06 06:08:10|324.52|322.52|324.5|322.5|324.52|322.52|324.5|322.5|5
1728194900000|2024-10-06 06:08:20|324.51|322.51|324.5|322.5|324.52|322.52|324.5|322.5|6
1728194910000|2024-10-06 06:08:30|324.51|322.51|324.36|322.36|324.51|322.51|324.36|322.36|12
1728194920000|2024-10-06 06:08:40|324.37|322.37|324.37|322.37|324.38|322.38|324.36|322.36|7
1728194930000|2024-10-06 06:08:50|324.39|322.39|324.29|322.29|324.39|322.39|324.27|322.27|11
1728194940000|2024-10-06 06:09:00|324.28|322.28|324.29|322.29|324.3|322.3|324.28|322.28|4
1728194950000|2024-10-06 06:09:10|324.3|322.3|324.33|322.33|324.34|322.34|324.29|322.29|5
1728194960000|2024-10-06 06:09:20|324.32|322.32|324.28|322.28|324.32|322.32|324.28|322.28|4
1728194970000|2024-10-06 06:09:30|324.29|322.29|324.3|322.3|324.3|322.3|324.28|322.28|12
1728194980000|2024-10-06 06:09:40|324.31|322.31|324.28|322.28|324.31|322.31|324.27|322.27|10
1728194990000|2024-10-06 06:09:50|324.29|322.29|324.28|322.28|324.29|322.29|324.28|322.28|4
1728195000000|2024-10-06 06:10:00|324.3|322.3|324.29|322.29|324.3|322.3|324.28|322.28|6
1728195010000|2024-10-06 06:10:10|324.3|322.3|324.3|322.3|324.31|322.31|324.29|322.29|7
1728195020000|2024-10-06 06:10:20|324.29|322.29|324.31|322.31|324.32|322.32|324.26|322.26|9
1728195030000|2024-10-06 06:10:30|324.26|322.26|324.26|322.26|324.26|322.26|324.25|322.25|7
1728195040000|2024-10-06 06:10:40|324.27|322.27|324.33|322.33|324.33|322.33|324.27|322.27|3
1728195050000|2024-10-06 06:10:50|324.32|322.32|324.32|322.32|324.33|322.33|324.32|322.32|3
1728195060000|2024-10-06 06:11:00|324.3|322.3|324.34|322.34|324.34|322.34|324.3|322.3|4
1728195070000|2024-10-06 06:11:10|324.35|322.35|324.49|322.49|324.49|322.49|324.35|322.35|9
1728195080000|2024-10-06 06:11:20|324.52|322.52|324.48|322.48|324.52|322.52|324.48|322.48|5
1728195090000|2024-10-06 06:11:30|324.49|322.49|324.49|322.49|324.49|322.49|324.49|322.49|1
1728195110000|2024-10-06 06:11:50|324.48|322.48|324.48|322.48|324.48|322.48|324.48|322.48|1
1728195120000|2024-10-06 06:12:00|324.47|322.47|324.48|322.48|324.49|322.49|324.47|322.47|6
1728195130000|2024-10-06 06:12:10|324.47|322.47|324.47|322.47|324.48|322.48|324.45|322.45|7
1728195140000|2024-10-06 06:12:20|324.48|322.48|324.38|322.38|324.48|322.48|324.37|322.37|8
1728195150000|2024-10-06 06:12:30|324.37|322.37|324.37|322.37|324.38|322.38|324.36|322.36|13
1728195160000|2024-10-06 06:12:40|324.39|322.39|324.37|322.37|324.39|322.39|324.37|322.37|4
1728195170000|2024-10-06 06:12:50|324.39|322.39|324.43|322.43|324.43|322.43|324.37|322.37|12
1728195180000|2024-10-06 06:13:00|324.42|322.42|324.4|322.4|324.43|322.43|324.39|322.39|12
1728195190000|2024-10-06 06:13:10|324.41|322.41|324.52|322.52|324.52|322.52|324.4|322.4|9
1728195200000|2024-10-06 06:13:20|324.53|322.53|324.51|322.51|324.53|322.53|324.51|322.51|8
1728195210000|2024-10-06 06:13:30|324.5|322.5|324.5|322.5|324.51|322.51|324.49|322.49|9
1728195220000|2024-10-06 06:13:40|324.51|322.51|324.5|322.5|324.52|322.52|324.5|322.5|10
1728195240000|2024-10-06 06:14:00|324.51|322.51|324.5|322.5|324.51|322.51|324.5|322.5|2
1728195260000|2024-10-06 06:14:20|324.49|322.49|324.49|322.49|324.49|322.49|324.49|322.49|1
1728195270000|2024-10-06 06:14:30|324.5|322.5|324.52|322.52|324.52|322.52|324.5|322.5|2
1728195280000|2024-10-06 06:14:40|324.51|322.51|324.5|322.5|324.52|322.52|324.5|322.5|3
1728195290000|2024-10-06 06:14:50|324.51|322.51|324.5|322.5|324.52|322.52|324.5|322.5|6
1728195300000|2024-10-06 06:15:00|324.51|322.51|324.5|322.5|324.55|322.55|324.49|322.49|9
1728195310000|2024-10-06 06:15:10|324.49|322.49|324.48|322.48|324.49|322.49|324.48|322.48|2
1728195320000|2024-10-06 06:15:20|324.5|322.5|324.51|322.51|324.51|322.51|324.49|322.49|3
1728195330000|2024-10-06 06:15:30|324.53|322.53|324.59|322.59|324.6|322.6|324.53|322.53|5
1728195340000|2024-10-06 06:15:40|324.6|322.6|324.61|322.61|324.64|322.64|324.6|322.6|11
1728195350000|2024-10-06 06:15:50|324.62|322.62|324.59|322.59|324.65|322.65|324.58|322.58|17
1728195360000|2024-10-06 06:16:00|324.6|322.6|324.6|322.6|324.61|322.61|324.6|322.6|3
1728195370000|2024-10-06 06:16:10|324.59|322.59|324.56|322.56|324.6|322.6|324.56|322.56|3
1728195380000|2024-10-06 06:16:20|324.58|322.58|324.55|322.55|324.6|322.6|324.55|322.55|14
1728195390000|2024-10-06 06:16:30|324.56|322.56|324.61|322.61|324.63|322.63|324.56|322.56|14
1728195400000|2024-10-06 06:16:40|324.62|322.62|324.59|322.59|324.62|322.62|324.58|322.58|10
1728195410000|2024-10-06 06:16:50|324.6|322.6|324.6|322.6|324.61|322.61|324.59|322.59|9
1728195420000|2024-10-06 06:17:00|324.62|322.62|324.62|322.62|324.64|322.64|324.61|322.61|20
1728195430000|2024-10-06 06:17:10|324.61|322.61|324.62|322.62|324.64|322.64|324.61|322.61|9
1728195440000|2024-10-06 06:17:20|324.61|322.61|324.62|322.62|324.62|322.62|324.61|322.61|6
1728195450000|2024-10-06 06:17:30|324.61|322.61|324.62|322.62|324.62|322.62|324.61|322.61|6
1728195460000|2024-10-06 06:17:40|324.61|322.61|324.62|322.62|324.62|322.62|324.6|322.6|6
1728195470000|2024-10-06 06:17:50|324.63|322.63|324.63|322.63|324.63|322.63|324.62|322.62|7
1728195480000|2024-10-06 06:18:00|324.62|322.62|324.61|322.61|324.63|322.63|324.61|322.61|6
1728195490000|2024-10-06 06:18:10|324.62|322.62|324.61|322.61|324.63|322.63|324.61|322.61|4
1728195500000|2024-10-06 06:18:20|324.62|322.62|324.63|322.63|324.63|322.63|324.61|322.61|6
1728195510000|2024-10-06 06:18:30|324.62|322.62|324.62|322.62|324.63|322.63|324.62|322.62|9
1728195520000|2024-10-06 06:18:40|324.61|322.61|324.62|322.62|324.63|322.63|324.61|322.61|10
1728195530000|2024-10-06 06:18:50|324.61|322.61|324.62|322.62|324.62|322.62|324.61|322.61|8
1728195540000|2024-10-06 06:19:00|324.61|322.61|324.61|322.61|324.62|322.62|324.6|322.6|5
1728195550000|2024-10-06 06:19:10|324.6|322.6|324.61|322.61|324.61|322.61|324.6|322.6|4
1728195560000|2024-10-06 06:19:20|324.62|322.62|324.62|322.62|324.62|322.62|324.62|322.62|1
1728195580000|2024-10-06 06:19:40|324.64|322.64|324.63|322.63|324.64|322.64|324.63|322.63|4
1728195590000|2024-10-06 06:19:50|324.64|322.64|324.57|322.57|324.65|322.65|324.56|322.56|12
1728195600000|2024-10-06 06:20:00|324.58|322.58|324.59|322.59|324.6|322.6|324.57|322.57|8
1728195610000|2024-10-06 06:20:10|324.6|322.6|324.58|322.58|324.6|322.6|324.58|322.58|9
1728195620000|2024-10-06 06:20:20|324.59|322.59|324.62|322.62|324.64|322.64|324.59|322.59|11
1728195630000|2024-10-06 06:20:30|324.64|322.64|324.63|322.63|324.64|322.64|324.62|322.62|9
1728195640000|2024-10-06 06:20:40|324.64|322.64|324.64|322.64|324.64|322.64|324.63|322.63|3
1728195650000|2024-10-06 06:20:50|324.63|322.63|324.63|322.63|324.64|322.64|324.63|322.63|5
1728195660000|2024-10-06 06:21:00|324.64|322.64|324.63|322.63|324.64|322.64|324.63|322.63|2
1728195670000|2024-10-06 06:21:10|324.64|322.64|324.68|322.68|324.69|322.69|324.62|322.62|9
1728195680000|2024-10-06 06:21:20|324.67|322.67|324.65|322.65|324.68|322.68|324.65|322.65|6
1728195690000|2024-10-06 06:21:30|324.66|322.66|324.59|322.59|324.66|322.66|324.58|322.58|15
1728195700000|2024-10-06 06:21:40|324.64|322.64|324.63|322.63|324.64|322.64|324.62|322.62|4
1728195710000|2024-10-06 06:21:50|324.64|322.64|324.62|322.62|324.65|322.65|324.62|322.62|7
1728195720000|2024-10-06 06:22:00|324.63|322.63|324.66|322.66|324.66|322.66|324.62|322.62|5
1728195730000|2024-10-06 06:22:10|324.67|322.67|324.68|322.68|324.69|322.69|324.67|322.67|6
1728195740000|2024-10-06 06:22:20|324.69|322.69|324.72|322.72|324.72|322.72|324.68|322.68|6
1728195750000|2024-10-06 06:22:30|324.71|322.71|324.72|322.72|324.72|322.72|324.69|322.69|12
1728195760000|2024-10-06 06:22:40|324.7|322.7|324.72|322.72|324.72|322.72|324.7|322.7|2
1728195770000|2024-10-06 06:22:50|324.73|322.73|324.69|322.69|324.73|322.73|324.68|322.68|6
1728195780000|2024-10-06 06:23:00|324.71|322.71|324.68|322.68|324.71|322.71|324.66|322.66|5
1728195790000|2024-10-06 06:23:10|324.7|322.7|324.7|322.7|324.71|322.71|324.69|322.69|5
1728195800000|2024-10-06 06:23:20|324.71|322.71|324.7|322.7|324.71|322.71|324.66|322.66|9
1728195810000|2024-10-06 06:23:30|324.68|322.68|324.68|322.68|324.7|322.7|324.68|322.68|7
1728195820000|2024-10-06 06:23:40|324.69|322.69|324.7|322.7|324.7|322.7|324.68|322.68|6
1728195830000|2024-10-06 06:23:50|324.69|322.69|324.62|322.62|324.69|322.69|324.61|322.61|12
1728195840000|2024-10-06 06:24:00|324.63|322.63|324.68|322.68|324.68|322.68|324.63|322.63|9
1728195850000|2024-10-06 06:24:10|324.67|322.67|324.65|322.65|324.68|322.68|324.65|322.65|6
1728195860000|2024-10-06 06:24:20|324.66|322.66|324.65|322.65|324.66|322.66|324.65|322.65|2
1728195870000|2024-10-06 06:24:30|324.66|322.66|324.65|322.65|324.66|322.66|324.65|322.65|6
1728195880000|2024-10-06 06:24:40|324.66|322.66|324.63|322.63|324.66|322.66|324.61|322.61|6
1728195890000|2024-10-06 06:24:50|324.62|322.62|324.63|322.63|324.63|322.63|324.62|322.62|4
1728195900000|2024-10-06 06:25:00|324.62|322.62|324.59|322.59|324.63|322.63|324.58|322.58|10
1728195910000|2024-10-06 06:25:10|324.6|322.6|324.61|322.61|324.61|322.61|324.6|322.6|8
1728195920000|2024-10-06 06:25:20|324.59|322.59|324.61|322.61|324.61|322.61|324.59|322.59|3
1728195930000|2024-10-06 06:25:30|324.6|322.6|324.59|322.59|324.61|322.61|324.59|322.59|4
1728195940000|2024-10-06 06:25:40|324.61|322.61|324.62|322.62|324.62|322.62|324.59|322.59|14
1728195950000|2024-10-06 06:25:50|324.59|322.59|324.6|322.6|324.61|322.61|324.59|322.59|3
1728195960000|2024-10-06 06:26:00|324.61|322.61|324.62|322.62|324.62|322.62|324.6|322.6|4
1728195970000|2024-10-06 06:26:10|324.66|322.66|324.66|322.66|324.66|322.66|324.64|322.64|10
1728195980000|2024-10-06 06:26:20|324.65|322.65|324.65|322.65|324.67|322.67|324.64|322.64|15
1728195990000|2024-10-06 06:26:30|324.67|322.67|324.65|322.65|324.69|322.69|324.65|322.65|10
1728196000000|2024-10-06 06:26:40|324.67|322.67|324.61|322.61|324.67|322.67|324.61|322.61|9
1728196010000|2024-10-06 06:26:50|324.59|322.59|324.54|322.54|324.59|322.59|324.52|322.52|13
1728196020000|2024-10-06 06:27:00|324.55|322.55|324.52|322.52|324.6|322.6|324.52|322.52|8
1728196030000|2024-10-06 06:27:10|324.53|322.53|324.53|322.53|324.54|322.54|324.5|322.5|10
1728196040000|2024-10-06 06:27:20|324.52|322.52|324.47|322.47|324.53|322.53|324.47|322.47|12
1728196050000|2024-10-06 06:27:30|324.46|322.46|324.44|322.44|324.48|322.48|324.43|322.43|18
1728196060000|2024-10-06 06:27:40|324.45|322.45|324.4|322.4|324.46|322.46|324.4|322.4|12
1728196070000|2024-10-06 06:27:50|324.37|322.37|324.38|322.38|324.39|322.39|324.36|322.36|12
1728196080000|2024-10-06 06:28:00|324.36|322.36|324.32|322.32|324.36|322.36|324.3|322.3|7
1728196090000|2024-10-06 06:28:10|324.33|322.33|324.39|322.39|324.44|322.44|324.33|322.33|14
1728196100000|2024-10-06 06:28:20|324.38|322.38|324.41|322.41|324.42|322.42|324.38|322.38|9
1728196110000|2024-10-06 06:28:30|324.42|322.42|324.42|322.42|324.47|322.47|324.42|322.42|9
1728196120000|2024-10-06 06:28:40|324.43|322.43|324.45|322.45|324.45|322.45|324.43|322.43|6
1728196130000|2024-10-06 06:28:50|324.46|322.46|324.46|322.46|324.47|322.47|324.44|322.44|9
1728196140000|2024-10-06 06:29:00|324.45|322.45|324.46|322.46|324.46|322.46|324.45|322.45|8
1728196150000|2024-10-06 06:29:10|324.45|322.45|324.43|322.43|324.45|322.45|324.43|322.43|3
1728196160000|2024-10-06 06:29:20|324.42|322.42|324.43|322.43|324.43|322.43|324.42|322.42|14
1728196170000|2024-10-06 06:29:30|324.44|322.44|324.43|322.43|324.44|322.44|324.43|322.43|2
1728196180000|2024-10-06 06:29:40|324.44|322.44|324.45|322.45|324.48|322.48|324.44|322.44|6
1728196190000|2024-10-06 06:29:50|324.46|322.46|324.46|322.46|324.47|322.47|324.45|322.45|5
1728196200000|2024-10-06 06:30:00|324.47|322.47|324.6|322.6|324.6|322.6|324.47|322.47|13
1728196210000|2024-10-06 06:30:10|324.61|322.61|324.55|322.55|324.61|322.61|324.55|322.55|6
1728196220000|2024-10-06 06:30:20|324.56|322.56|324.58|322.58|324.58|322.58|324.55|322.55|7
1728196230000|2024-10-06 06:30:30|324.56|322.56|324.57|322.57|324.58|322.58|324.56|322.56|5
1728196240000|2024-10-06 06:30:40|324.58|322.58|324.56|322.56|324.6|322.6|324.56|322.56|8
1728196250000|2024-10-06 06:30:50|324.54|322.54|324.52|322.52|324.54|322.54|324.5|322.5|4
1728196260000|2024-10-06 06:31:00|324.53|322.53|324.42|322.42|324.53|322.53|324.42|322.42|4
1728196280000|2024-10-06 06:31:20|324.41|322.41|324.41|322.41|324.42|322.42|324.41|322.41|3
1728196290000|2024-10-06 06:31:30|324.4|322.4|324.31|322.31|324.4|322.4|324.3|322.3|10
1728196300000|2024-10-06 06:31:40|324.3|322.3|324.31|322.31|324.31|322.31|324.3|322.3|4
1728196310000|2024-10-06 06:31:50|324.34|322.34|324.34|322.34|324.35|322.35|324.32|322.32|8
1728196320000|2024-10-06 06:32:00|324.35|322.35|324.41|322.41|324.42|322.42|324.35|322.35|10
1728196330000|2024-10-06 06:32:10|324.45|322.45|324.47|322.47|324.48|322.48|324.45|322.45|8
1728196340000|2024-10-06 06:32:20|324.45|322.45|324.46|322.46|324.46|322.46|324.43|322.43|6
1728196350000|2024-10-06 06:32:30|324.45|322.45|324.45|322.45|324.46|322.46|324.45|322.45|3
1728196360000|2024-10-06 06:32:40|324.44|322.44|324.46|322.46|324.46|322.46|324.43|322.43|5
1728196370000|2024-10-06 06:32:50|324.47|322.47|324.44|322.44|324.47|322.47|324.44|322.44|6
1728196380000|2024-10-06 06:33:00|324.43|322.43|324.44|322.44|324.45|322.45|324.43|322.43|4
1728196390000|2024-10-06 06:33:10|324.43|322.43|324.44|322.44|324.44|322.44|324.43|322.43|4
1728196400000|2024-10-06 06:33:20|324.43|322.43|324.37|322.37|324.44|322.44|324.37|322.37|10
1728196410000|2024-10-06 06:33:30|324.33|322.33|324.33|322.33|324.35|322.35|324.33|322.33|5
1728196420000|2024-10-06 06:33:40|324.29|322.29|324.29|322.29|324.31|322.31|324.29|322.29|5
1728196430000|2024-10-06 06:33:50|324.28|322.28|324.26|322.26|324.28|322.28|324.26|322.26|3
1728196440000|2024-10-06 06:34:00|324.27|322.27|324.25|322.25|324.28|322.28|324.25|322.25|11
1728196450000|2024-10-06 06:34:10|324.24|322.24|324.23|322.23|324.24|322.24|324.21|322.21|15
1728196460000|2024-10-06 06:34:20|324.22|322.22|324.23|322.23|324.23|322.23|324.21|322.21|8
1728196470000|2024-10-06 06:34:30|324.24|322.24|324.22|322.22|324.25|322.25|324.21|322.21|8
1728196480000|2024-10-06 06:34:40|324.21|322.21|324.21|322.21|324.21|322.21|324.21|322.21|1
1728196490000|2024-10-06 06:34:50|324.22|322.22|324.23|322.23|324.26|322.26|324.22|322.22|15
1728196500000|2024-10-06 06:35:00|324.22|322.22|324.21|322.21|324.23|322.23|324.21|322.21|8
1728196510000|2024-10-06 06:35:10|324.22|322.22|324.21|322.21|324.22|322.22|324.2|322.2|6
1728196520000|2024-10-06 06:35:20|324.19|322.19|324.18|322.18|324.19|322.19|324.18|322.18|2
1728196530000|2024-10-06 06:35:30|324.17|322.17|324.12|322.12|324.17|322.17|324.12|322.12|4
1728196540000|2024-10-06 06:35:40|324.11|322.11|324.15|322.15|324.16|322.16|324.08|322.08|10
1728196550000|2024-10-06 06:35:50|324.14|322.14|324.14|322.14|324.15|322.15|324.13|322.13|5
1728196560000|2024-10-06 06:36:00|324.13|322.13|324.24|322.24|324.25|322.25|324.13|322.13|10
1728196570000|2024-10-06 06:36:10|324.23|322.23|324.23|322.23|324.24|322.24|324.23|322.23|9
1728196580000|2024-10-06 06:36:20|324.24|322.24|324.2|322.2|324.24|322.24|324.2|322.2|6
1728196590000|2024-10-06 06:36:30|324.19|322.19|324.19|322.19|324.19|322.19|324.19|322.19|1
1728196600000|2024-10-06 06:36:40|324.2|322.2|324.19|322.19|324.2|322.2|324.19|322.19|8
1728196610000|2024-10-06 06:36:50|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1728196630000|2024-10-06 06:37:10|324.2|322.2|324.22|322.22|324.25|322.25|324.2|322.2|7
1728196640000|2024-10-06 06:37:20|324.21|322.21|324.22|322.22|324.22|322.22|324.2|322.2|4
1728196650000|2024-10-06 06:37:30|324.24|322.24|324.22|322.22|324.24|322.24|324.22|322.22|3
1728196660000|2024-10-06 06:37:40|324.21|322.21|324.21|322.21|324.21|322.21|324.2|322.2|7
1728196670000|2024-10-06 06:37:50|324.2|322.2|324.22|322.22|324.23|322.23|324.2|322.2|5
1728196680000|2024-10-06 06:38:00|324.21|322.21|324.18|322.18|324.22|322.22|324.18|322.18|8
1728196690000|2024-10-06 06:38:10|324.19|322.19|324.17|322.17|324.2|322.2|324.17|322.17|20
1728196700000|2024-10-06 06:38:20|324.16|322.16|324.18|322.18|324.18|322.18|324.16|322.16|5
1728196710000|2024-10-06 06:38:30|324.19|322.19|324.18|322.18|324.19|322.19|324.17|322.17|8
1728196720000|2024-10-06 06:38:40|324.2|322.2|324.22|322.22|324.22|322.22|324.19|322.19|6
1728196730000|2024-10-06 06:38:50|324.21|322.21|324.23|322.23|324.23|322.23|324.21|322.21|5
1728196740000|2024-10-06 06:39:00|324.24|322.24|324.22|322.22|324.24|322.24|324.22|322.22|3
1728196750000|2024-10-06 06:39:10|324.23|322.23|324.42|322.42|324.43|322.43|324.22|322.22|10
1728196760000|2024-10-06 06:39:20|324.41|322.41|324.41|322.41|324.41|322.41|324.41|322.41|1
1728196780000|2024-10-06 06:39:40|324.42|322.42|324.42|322.42|324.42|322.42|324.42|322.42|1
1728196790000|2024-10-06 06:39:50|324.4|322.4|324.33|322.33|324.4|322.4|324.33|322.33|6
1728196800000|2024-10-06 06:40:00|324.32|322.32|324.31|322.31|324.32|322.32|324.28|322.28|10
1728196810000|2024-10-06 06:40:10|324.3|322.3|324.3|322.3|324.31|322.31|324.3|322.3|9
1728196820000|2024-10-06 06:40:20|324.29|322.29|324.29|322.29|324.3|322.3|324.27|322.27|8
1728196830000|2024-10-06 06:40:30|324.28|322.28|324.29|322.29|324.29|322.29|324.28|322.28|2
1728196840000|2024-10-06 06:40:40|324.28|322.28|324.29|322.29|324.29|322.29|324.28|322.28|2
1728196850000|2024-10-06 06:40:50|324.28|322.28|324.27|322.27|324.28|322.28|324.27|322.27|10
1728196860000|2024-10-06 06:41:00|324.28|322.28|324.27|322.27|324.28|322.28|324.27|322.27|2
1728196870000|2024-10-06 06:41:10|324.28|322.28|324.31|322.31|324.31|322.31|324.27|322.27|10
1728196880000|2024-10-06 06:41:20|324.32|322.32|324.52|322.52|324.54|322.54|324.32|322.32|16
1728196890000|2024-10-06 06:41:30|324.51|322.51|324.52|322.52|324.52|322.52|324.51|322.51|2
1728196900000|2024-10-06 06:41:40|324.51|322.51|324.5|322.5|324.51|322.51|324.5|322.5|6
1728196910000|2024-10-06 06:41:50|324.51|322.51|324.51|322.51|324.51|322.51|324.5|322.5|5
1728196920000|2024-10-06 06:42:00|324.49|322.49|324.47|322.47|324.49|322.49|324.43|322.43|12
1728196930000|2024-10-06 06:42:10|324.48|322.48|324.46|322.46|324.48|322.48|324.45|322.45|6
1728196940000|2024-10-06 06:42:20|324.47|322.47|324.46|322.46|324.47|322.47|324.45|322.45|6
1728196950000|2024-10-06 06:42:30|324.47|322.47|324.49|322.49|324.49|322.49|324.47|322.47|4
1728196960000|2024-10-06 06:42:40|324.48|322.48|324.48|322.48|324.49|322.49|324.45|322.45|7
1728196970000|2024-10-06 06:42:50|324.47|322.47|324.45|322.45|324.47|322.47|324.45|322.45|4
1728196980000|2024-10-06 06:43:00|324.46|322.46|324.46|322.46|324.48|322.48|324.46|322.46|7
1728196990000|2024-10-06 06:43:10|324.45|322.45|324.46|322.46|324.48|322.48|324.45|322.45|8
1728197000000|2024-10-06 06:43:20|324.47|322.47|324.46|322.46|324.47|322.47|324.46|322.46|2
1728197010000|2024-10-06 06:43:30|324.47|322.47|324.46|322.46|324.47|322.47|324.45|322.45|8
1728197020000|2024-10-06 06:43:40|324.47|322.47|324.46|322.46|324.47|322.47|324.43|322.43|8
1728197030000|2024-10-06 06:43:50|324.47|322.47|324.49|322.49|324.5|322.5|324.46|322.46|6
1728197060000|2024-10-06 06:44:20|324.46|322.46|324.37|322.37|324.47|322.47|324.37|322.37|9
1728197070000|2024-10-06 06:44:30|324.38|322.38|324.37|322.37|324.38|322.38|324.37|322.37|4
1728197080000|2024-10-06 06:44:40|324.38|322.38|324.37|322.37|324.38|322.38|324.37|322.37|8
1728197090000|2024-10-06 06:44:50|324.35|322.35|324.29|322.29|324.35|322.35|324.29|322.29|3
1728197100000|2024-10-06 06:45:00|324.28|322.28|324.29|322.29|324.29|322.29|324.28|322.28|2
1728197110000|2024-10-06 06:45:10|324.28|322.28|324.29|322.29|324.29|322.29|324.28|322.28|4
1728197120000|2024-10-06 06:45:20|324.28|322.28|324.3|322.3|324.31|322.31|324.26|322.26|12
1728197130000|2024-10-06 06:45:30|324.31|322.31|324.39|322.39|324.41|322.41|324.3|322.3|11
1728197140000|2024-10-06 06:45:40|324.38|322.38|324.42|322.42|324.42|322.42|324.38|322.38|6
1728197150000|2024-10-06 06:45:50|324.41|322.41|324.41|322.41|324.42|322.42|324.41|322.41|5
1728197160000|2024-10-06 06:46:00|324.42|322.42|324.42|322.42|324.43|322.43|324.42|322.42|3
1728197170000|2024-10-06 06:46:10|324.41|322.41|324.42|322.42|324.43|322.43|324.41|322.41|8
1728197180000|2024-10-06 06:46:20|324.41|322.41|324.42|322.42|324.43|322.43|324.41|322.41|4
1728197190000|2024-10-06 06:46:30|324.41|322.41|324.31|322.31|324.41|322.41|324.31|322.31|5
1728197200000|2024-10-06 06:46:40|324.3|322.3|324.3|322.3|324.31|322.31|324.3|322.3|3
1728197210000|2024-10-06 06:46:50|324.31|322.31|324.21|322.21|324.31|322.31|324.21|322.21|5
1728197220000|2024-10-06 06:47:00|324.24|322.24|324.21|322.21|324.24|322.24|324.21|322.21|4
1728197230000|2024-10-06 06:47:10|324.2|322.2|324.16|322.16|324.2|322.2|324.13|322.13|13
1728197240000|2024-10-06 06:47:20|324.15|322.15|324.15|322.15|324.15|322.15|324.14|322.14|9
1728197250000|2024-10-06 06:47:30|324.14|322.14|324.01|322.01|324.15|322.15|324.01|322.01|5
1728197260000|2024-10-06 06:47:40|324|322|323.87|321.87|324|322|323.86|321.86|9
1728197270000|2024-10-06 06:47:50|323.88|321.88|323.88|321.88|323.88|321.88|323.87|321.87|5
1728197280000|2024-10-06 06:48:00|323.86|321.86|323.86|321.86|323.89|321.89|323.86|321.86|7
1728197290000|2024-10-06 06:48:10|323.85|321.85|323.86|321.86|323.88|321.88|323.85|321.85|5
1728197300000|2024-10-06 06:48:20|323.85|321.85|323.78|321.78|323.85|321.85|323.76|321.76|11
1728197310000|2024-10-06 06:48:30|323.77|321.77|323.79|321.79|323.79|321.79|323.75|321.75|6
1728197320000|2024-10-06 06:48:40|323.78|321.78|323.72|321.72|323.78|321.78|323.72|321.72|13
1728197330000|2024-10-06 06:48:50|323.71|321.71|323.72|321.72|323.72|321.72|323.71|321.71|2
1728197340000|2024-10-06 06:49:00|323.7|321.7|323.65|321.65|323.7|321.7|323.6|321.6|9
1728197350000|2024-10-06 06:49:10|323.66|321.66|323.6|321.6|323.66|321.66|323.6|321.6|11
1728197360000|2024-10-06 06:49:20|323.61|321.61|323.62|321.62|323.65|321.65|323.61|321.61|9
1728197370000|2024-10-06 06:49:30|323.61|321.61|323.51|321.51|323.62|321.62|323.51|321.51|10
1728197380000|2024-10-06 06:49:40|323.52|321.52|323.71|321.71|323.71|321.71|323.51|321.51|18
1728197390000|2024-10-06 06:49:50|323.73|321.73|323.74|321.74|323.78|321.78|323.73|321.73|19
1728197400000|2024-10-06 06:50:00|323.76|321.76|323.72|321.72|323.76|321.76|323.72|321.72|4
1728197410000|2024-10-06 06:50:10|323.73|321.73|323.84|321.84|323.84|321.84|323.73|321.73|19
1728197420000|2024-10-06 06:50:20|323.85|321.85|323.74|321.74|323.92|321.92|323.74|321.74|13
1728197430000|2024-10-06 06:50:30|323.76|321.76|323.73|321.73|323.76|321.76|323.73|321.73|4
1728197440000|2024-10-06 06:50:40|323.75|321.75|323.73|321.73|323.75|321.75|323.73|321.73|7
1728197450000|2024-10-06 06:50:50|323.74|321.74|323.73|321.73|323.74|321.74|323.73|321.73|2
1728197460000|2024-10-06 06:51:00|323.74|321.74|323.79|321.79|323.84|321.84|323.74|321.74|13
1728197470000|2024-10-06 06:51:10|323.82|321.82|323.78|321.78|323.86|321.86|323.78|321.78|23
1728197480000|2024-10-06 06:51:20|323.79|321.79|323.78|321.78|323.79|321.79|323.78|321.78|4
1728197490000|2024-10-06 06:51:30|323.79|321.79|323.82|321.82|323.82|321.82|323.79|321.79|11
1728197500000|2024-10-06 06:51:40|323.81|321.81|323.92|321.92|323.93|321.93|323.81|321.81|17
1728197510000|2024-10-06 06:51:50|323.91|321.91|324.04|322.04|324.04|322.04|323.91|321.91|9
1728197520000|2024-10-06 06:52:00|324.03|322.03|324.04|322.04|324.04|322.04|324.01|322.01|14
1728197530000|2024-10-06 06:52:10|324.05|322.05|324.04|322.04|324.05|322.05|324.03|322.03|4
1728197540000|2024-10-06 06:52:20|324.03|322.03|324.04|322.04|324.09|322.09|324.03|322.03|7
1728197550000|2024-10-06 06:52:30|324.05|322.05|324.04|322.04|324.06|322.06|324.04|322.04|5
1728197560000|2024-10-06 06:52:40|324.03|322.03|324.04|322.04|324.04|322.04|324.03|322.03|2
1728197570000|2024-10-06 06:52:50|324.02|322.02|324.03|322.03|324.04|322.04|324.02|322.02|6
1728197580000|2024-10-06 06:53:00|324.04|322.04|324.02|322.02|324.05|322.05|324.02|322.02|9
1728197590000|2024-10-06 06:53:10|324.01|322.01|324.01|322.01|324.01|322.01|324.01|322.01|1
1728197600000|2024-10-06 06:53:20|324.02|322.02|324.01|322.01|324.03|322.03|324.01|322.01|4
1728197610000|2024-10-06 06:53:30|324|322|323.84|321.84|324|322|323.8|321.8|12
1728197620000|2024-10-06 06:53:40|323.83|321.83|323.82|321.82|323.83|321.83|323.8|321.8|7
1728197630000|2024-10-06 06:53:50|323.81|321.81|323.82|321.82|323.82|321.82|323.81|321.81|2
1728197640000|2024-10-06 06:54:00|323.83|321.83|323.88|321.88|323.88|321.88|323.83|321.83|2
1728197660000|2024-10-06 06:54:20|323.87|321.87|323.88|321.88|323.88|321.88|323.87|321.87|4
1728197670000|2024-10-06 06:54:30|323.87|321.87|323.88|321.88|323.88|321.88|323.87|321.87|2
1728197690000|2024-10-06 06:54:50|323.95|321.95|324.02|322.02|324.02|322.02|323.95|321.95|4
1728197720000|2024-10-06 06:55:20|323.99|321.99|323.9|321.9|324|322|323.9|321.9|4
1728197740000|2024-10-06 06:55:40|323.91|321.91|323.9|321.9|323.91|321.91|323.9|321.9|2
1728197750000|2024-10-06 06:55:50|323.91|321.91|323.91|321.91|323.92|321.92|323.9|321.9|4
1728197760000|2024-10-06 06:56:00|323.9|321.9|323.92|321.92|323.92|321.92|323.89|321.89|9
1728197770000|2024-10-06 06:56:10|323.93|321.93|323.93|321.93|323.94|321.94|323.92|321.92|14
1728197780000|2024-10-06 06:56:20|323.94|321.94|323.93|321.93|323.94|321.94|323.93|321.93|8
1728197790000|2024-10-06 06:56:30|323.94|321.94|323.94|321.94|323.96|321.96|323.94|321.94|4
1728197800000|2024-10-06 06:56:40|323.96|321.96|324|322|324.01|322.01|323.96|321.96|4
1728197810000|2024-10-06 06:56:50|324.01|322.01|324.04|322.04|324.08|322.08|324|322|9
1728197820000|2024-10-06 06:57:00|323.96|321.96|323.94|321.94|323.96|321.96|323.93|321.93|5
1728197830000|2024-10-06 06:57:10|323.93|321.93|323.92|321.92|323.94|321.94|323.91|321.91|10
1728197840000|2024-10-06 06:57:20|323.91|321.91|323.81|321.81|323.92|321.92|323.81|321.81|13
1728197850000|2024-10-06 06:57:30|323.8|321.8|323.8|321.8|323.81|321.81|323.8|321.8|5
1728197860000|2024-10-06 06:57:40|323.81|321.81|323.82|321.82|323.83|321.83|323.81|321.81|8
1728197870000|2024-10-06 06:57:50|323.81|321.81|323.81|321.81|323.81|321.81|323.79|321.79|5
1728197880000|2024-10-06 06:58:00|323.8|321.8|323.8|321.8|323.81|321.81|323.79|321.79|9
1728197890000|2024-10-06 06:58:10|323.78|321.78|323.78|321.78|323.78|321.78|323.78|321.78|1
1728197910000|2024-10-06 06:58:30|323.76|321.76|323.75|321.75|323.76|321.76|323.74|321.74|4
1728197920000|2024-10-06 06:58:40|323.76|321.76|323.75|321.75|323.76|321.76|323.74|321.74|3
1728197930000|2024-10-06 06:58:50|323.77|321.77|323.77|321.77|323.77|321.77|323.77|321.77|1
1728197940000|2024-10-06 06:59:00|323.76|321.76|323.76|321.76|323.78|321.78|323.74|321.74|17
1728197950000|2024-10-06 06:59:10|323.75|321.75|323.75|321.75|323.76|321.76|323.75|321.75|7
1728197960000|2024-10-06 06:59:20|323.74|321.74|323.88|321.88|323.88|321.88|323.74|321.74|5
1728198000000|2024-10-06 07:00:00|323.89|321.89|324.05|322.05|324.09|322.09|323.89|321.89|14
1728198010000|2024-10-06 07:00:10|324.06|322.06|324.05|322.05|324.08|322.08|324.04|322.04|7
1728198020000|2024-10-06 07:00:20|324.08|322.08|324.09|322.09|324.09|322.09|324.05|322.05|5
1728198040000|2024-10-06 07:00:40|324.14|322.14|324.25|322.25|324.25|322.25|324.14|322.14|4
1728198050000|2024-10-06 07:00:50|324.26|322.26|324.25|322.25|324.27|322.27|324.22|322.22|5
1728198060000|2024-10-06 07:01:00|324.26|322.26|324.27|322.27|324.27|322.27|324.24|322.24|11
1728198070000|2024-10-06 07:01:10|324.29|322.29|324.25|322.25|324.29|322.29|324.25|322.25|5
1728198080000|2024-10-06 07:01:20|324.21|322.21|324.24|322.24|324.24|322.24|324.21|322.21|3
1728198090000|2024-10-06 07:01:30|324.21|322.21|324.2|322.2|324.21|322.21|324.18|322.18|3
1728198100000|2024-10-06 07:01:40|324.17|322.17|324.05|322.05|324.19|322.19|324.02|322.02|14
1728198110000|2024-10-06 07:01:50|324.03|322.03|324.03|322.03|324.04|322.04|324.02|322.02|4
1728198120000|2024-10-06 07:02:00|324.08|322.08|324.09|322.09|324.09|322.09|324.08|322.08|2
1728198130000|2024-10-06 07:02:10|324.1|322.1|324.1|322.1|324.1|322.1|324.1|322.1|1
1728198140000|2024-10-06 07:02:20|324.09|322.09|324.09|322.09|324.09|322.09|324.09|322.09|1
1728198150000|2024-10-06 07:02:30|324.1|322.1|324.1|322.1|324.11|322.11|324.1|322.1|3
1728198160000|2024-10-06 07:02:40|324.09|322.09|324.09|322.09|324.09|322.09|324.09|322.09|1
1728198250000|2024-10-06 07:04:10|324.1|322.1|324.09|322.09|324.1|322.1|324.09|322.09|2
1728198280000|2024-10-06 07:04:40|324.14|322.14|324.16|322.16|324.16|322.16|324.12|322.12|10
1728198290000|2024-10-06 07:04:50|324.15|322.15|324.03|322.03|324.16|322.16|324.02|322.02|14
1728198300000|2024-10-06 07:05:00|324.02|322.02|323.98|321.98|324.02|322.02|323.97|321.97|17
1728198310000|2024-10-06 07:05:10|323.99|321.99|323.94|321.94|323.99|321.99|323.92|321.92|12
1728198320000|2024-10-06 07:05:20|323.93|321.93|323.92|321.92|323.95|321.95|323.91|321.91|11
1728198330000|2024-10-06 07:05:30|323.91|321.91|323.77|321.77|323.93|321.93|323.77|321.77|17
1728198340000|2024-10-06 07:05:40|323.74|321.74|323.73|321.73|323.74|321.74|323.72|321.72|8
1728198350000|2024-10-06 07:05:50|323.72|321.72|323.75|321.75|323.76|321.76|323.72|321.72|11
1728198360000|2024-10-06 07:06:00|323.76|321.76|324.07|322.07|324.08|322.08|323.76|321.76|11
1728198370000|2024-10-06 07:06:10|324.08|322.08|324|322|324.08|322.08|323.99|321.99|11
1728198380000|2024-10-06 07:06:20|323.99|321.99|323.94|321.94|324|322|323.94|321.94|13
1728198390000|2024-10-06 07:06:30|323.95|321.95|323.89|321.89|323.95|321.95|323.89|321.89|11
1728198400000|2024-10-06 07:06:40|323.88|321.88|323.89|321.89|323.89|321.89|323.86|321.86|5
1728198410000|2024-10-06 07:06:50|323.88|321.88|323.82|321.82|323.88|321.88|323.82|321.82|11
1728198420000|2024-10-06 07:07:00|323.88|321.88|323.95|321.95|323.96|321.96|323.88|321.88|12
1728198430000|2024-10-06 07:07:10|323.96|321.96|323.96|321.96|323.96|321.96|323.95|321.95|3
1728198440000|2024-10-06 07:07:20|323.95|321.95|323.95|321.95|323.96|321.96|323.95|321.95|3
1728198450000|2024-10-06 07:07:30|323.94|321.94|323.94|321.94|323.94|321.94|323.94|321.94|1
1728198460000|2024-10-06 07:07:40|323.95|321.95|323.99|321.99|324|322|323.95|321.95|7
1728198470000|2024-10-06 07:07:50|324.01|322.01|323.98|321.98|324.02|322.02|323.98|321.98|4
1728198480000|2024-10-06 07:08:00|323.99|321.99|324|322|324|322|323.99|321.99|2
1728198490000|2024-10-06 07:08:10|324.01|322.01|323.88|321.88|324.01|322.01|323.88|321.88|13
1728198500000|2024-10-06 07:08:20|323.89|321.89|323.88|321.88|323.89|321.89|323.88|321.88|4
1728198510000|2024-10-06 07:08:30|323.89|321.89|323.89|321.89|323.91|321.91|323.89|321.89|5
1728198520000|2024-10-06 07:08:40|323.88|321.88|323.84|321.84|323.89|321.89|323.84|321.84|6
1728198530000|2024-10-06 07:08:50|323.85|321.85|323.85|321.85|323.86|321.86|323.85|321.85|7
1728198540000|2024-10-06 07:09:00|323.86|321.86|323.97|321.97|323.98|321.98|323.86|321.86|11
1728198550000|2024-10-06 07:09:10|323.96|321.96|323.92|321.92|323.96|321.96|323.9|321.9|10
1728198560000|2024-10-06 07:09:20|323.93|321.93|323.93|321.93|323.93|321.93|323.92|321.92|3
1728198570000|2024-10-06 07:09:30|323.92|321.92|323.92|321.92|323.97|321.97|323.92|321.92|10
1728198580000|2024-10-06 07:09:40|323.91|321.91|323.91|321.91|323.91|321.91|323.91|321.91|1
1728198590000|2024-10-06 07:09:50|323.89|321.89|323.92|321.92|323.92|321.92|323.89|321.89|6
1728198600000|2024-10-06 07:10:00|323.93|321.93|323.92|321.92|323.94|321.94|323.92|321.92|6
1728198610000|2024-10-06 07:10:10|323.93|321.93|323.91|321.91|323.93|321.93|323.91|321.91|9
1728198620000|2024-10-06 07:10:20|323.92|321.92|323.93|321.93|323.93|321.93|323.9|321.9|7
1728198630000|2024-10-06 07:10:30|323.92|321.92|323.91|321.91|323.92|321.92|323.9|321.9|8
1728198640000|2024-10-06 07:10:40|323.9|321.9|323.91|321.91|323.92|321.92|323.9|321.9|6
1728198650000|2024-10-06 07:10:50|323.92|321.92|323.93|321.93|323.96|321.96|323.92|321.92|8
1728198660000|2024-10-06 07:11:00|323.94|321.94|323.97|321.97|323.99|321.99|323.94|321.94|9
1728198670000|2024-10-06 07:11:10|323.98|321.98|323.99|321.99|323.99|321.99|323.98|321.98|2
1728198680000|2024-10-06 07:11:20|324|322|324.04|322.04|324.04|322.04|323.99|321.99|5
1728198690000|2024-10-06 07:11:30|324.05|322.05|324.05|322.05|324.05|322.05|324.04|322.04|5
1728198700000|2024-10-06 07:11:40|324.04|322.04|324.12|322.12|324.12|322.12|324.04|322.04|5
1728198710000|2024-10-06 07:11:50|324.11|322.11|324.12|322.12|324.13|322.13|324.1|322.1|11
1728198720000|2024-10-06 07:12:00|324.11|322.11|324.13|322.13|324.13|322.13|324.11|322.11|9
1728198740000|2024-10-06 07:12:20|324.12|322.12|324.22|322.22|324.23|322.23|324.12|322.12|6
1728198750000|2024-10-06 07:12:30|324.2|322.2|324.15|322.15|324.2|322.2|324.15|322.15|7
1728198760000|2024-10-06 07:12:40|324.13|322.13|324.16|322.16|324.18|322.18|324.13|322.13|7
1728198770000|2024-10-06 07:12:50|324.17|322.17|324.16|322.16|324.17|322.17|324.16|322.16|6
1728198780000|2024-10-06 07:13:00|324.17|322.17|324.1|322.1|324.17|322.17|324.09|322.09|6
1728198790000|2024-10-06 07:13:10|324.12|322.12|324.1|322.1|324.12|322.12|324.1|322.1|2
1728198800000|2024-10-06 07:13:20|324.09|322.09|324.1|322.1|324.1|322.1|324.08|322.08|10
1728198810000|2024-10-06 07:13:30|324.09|322.09|324.09|322.09|324.09|322.09|324.09|322.09|1
1728198820000|2024-10-06 07:13:40|324.1|322.1|324.1|322.1|324.11|322.11|324.1|322.1|3
1728198830000|2024-10-06 07:13:50|324.11|322.11|324.1|322.1|324.11|322.11|324.08|322.08|7
1728198840000|2024-10-06 07:14:00|324.09|322.09|324.1|322.1|324.11|322.11|324.09|322.09|10
1728198850000|2024-10-06 07:14:10|324.11|322.11|324.08|322.08|324.11|322.11|324.08|322.08|11
1728198860000|2024-10-06 07:14:20|324.07|322.07|324.09|322.09|324.09|322.09|324.05|322.05|9
1728198870000|2024-10-06 07:14:30|324.08|322.08|324.09|322.09|324.11|322.11|324.08|322.08|6
1728198880000|2024-10-06 07:14:40|324.08|322.08|324.08|322.08|324.1|322.1|324.07|322.07|7
1728198890000|2024-10-06 07:14:50|324.07|322.07|324.09|322.09|324.09|322.09|324.07|322.07|5
1728198900000|2024-10-06 07:15:00|324.08|322.08|324.08|322.08|324.09|322.09|324.07|322.07|9
1728198910000|2024-10-06 07:15:10|324.09|322.09|324.12|322.12|324.12|322.12|324.07|322.07|9
1728198920000|2024-10-06 07:15:20|324.11|322.11|324.06|322.06|324.11|322.11|324.06|322.06|5
1728198930000|2024-10-06 07:15:30|324.04|322.04|324.03|322.03|324.06|322.06|324.03|322.03|9
1728198940000|2024-10-06 07:15:40|324.05|322.05|324.12|322.12|324.12|322.12|324.05|322.05|5
1728198950000|2024-10-06 07:15:50|324.11|322.11|324.19|322.19|324.21|322.21|324.1|322.1|17
1728198960000|2024-10-06 07:16:00|324.18|322.18|324.13|322.13|324.18|322.18|324.12|322.12|12
1728198970000|2024-10-06 07:16:10|324.14|322.14|324.14|322.14|324.14|322.14|324.13|322.13|5
1728198980000|2024-10-06 07:16:20|324.13|322.13|324.1|322.1|324.14|322.14|324.1|322.1|12
1728198990000|2024-10-06 07:16:30|324.07|322.07|323.98|321.98|324.08|322.08|323.98|321.98|6
1728199000000|2024-10-06 07:16:40|323.99|321.99|323.97|321.97|324.01|322.01|323.96|321.96|10
1728199010000|2024-10-06 07:16:50|323.96|321.96|323.96|321.96|323.99|321.99|323.96|321.96|14
1728199020000|2024-10-06 07:17:00|323.97|321.97|324.01|322.01|324.01|322.01|323.97|321.97|9
1728199030000|2024-10-06 07:17:10|324|322|324.18|322.18|324.18|322.18|323.98|321.98|15
1728199040000|2024-10-06 07:17:20|324.19|322.19|324.29|322.29|324.33|322.33|324.18|322.18|9
1728199050000|2024-10-06 07:17:30|324.31|322.31|324.25|322.25|324.31|322.31|324.25|322.25|5
1728199060000|2024-10-06 07:17:40|324.24|322.24|324.24|322.24|324.25|322.25|324.23|322.23|9
1728199070000|2024-10-06 07:17:50|324.23|322.23|324.24|322.24|324.25|322.25|324.23|322.23|14
1728199080000|2024-10-06 07:18:00|324.25|322.25|324.25|322.25|324.28|322.28|324.25|322.25|4
1728199090000|2024-10-06 07:18:10|324.26|322.26|324.25|322.25|324.28|322.28|324.25|322.25|4
1728199100000|2024-10-06 07:18:20|324.26|322.26|324.27|322.27|324.28|322.28|324.26|322.26|5
1728199120000|2024-10-06 07:18:40|324.26|322.26|324.27|322.27|324.27|322.27|324.26|322.26|2
1728199130000|2024-10-06 07:18:50|324.3|322.3|324.28|322.28|324.32|322.32|324.28|322.28|4
1728199140000|2024-10-06 07:19:00|324.27|322.27|324.24|322.24|324.27|322.27|324.24|322.24|11
1728199150000|2024-10-06 07:19:10|324.25|322.25|324.26|322.26|324.26|322.26|324.24|322.24|4
1728199160000|2024-10-06 07:19:20|324.27|322.27|324.27|322.27|324.27|322.27|324.26|322.26|5
1728199170000|2024-10-06 07:19:30|324.26|322.26|324.34|322.34|324.34|322.34|324.26|322.26|8
1728199180000|2024-10-06 07:19:40|324.32|322.32|324.27|322.27|324.32|322.32|324.27|322.27|9
1728199190000|2024-10-06 07:19:50|324.29|322.29|324.28|322.28|324.29|322.29|324.28|322.28|2
1728199200000|2024-10-06 07:20:00|324.27|322.27|324.28|322.28|324.3|322.3|324.27|322.27|18
1728199210000|2024-10-06 07:20:10|324.29|322.29|324.27|322.27|324.29|322.29|324.26|322.26|7
1728199230000|2024-10-06 07:20:30|324.26|322.26|324.32|322.32|324.33|322.33|324.26|322.26|8
1728199240000|2024-10-06 07:20:40|324.33|322.33|324.37|322.37|324.41|322.41|324.33|322.33|7
1728199250000|2024-10-06 07:20:50|324.39|322.39|324.38|322.38|324.39|322.39|324.37|322.37|14
1728199260000|2024-10-06 07:21:00|324.37|322.37|324.37|322.37|324.38|322.38|324.36|322.36|5
1728199270000|2024-10-06 07:21:10|324.36|322.36|324.37|322.37|324.39|322.39|324.36|322.36|5
1728199280000|2024-10-06 07:21:20|324.38|322.38|324.36|322.36|324.4|322.4|324.36|322.36|4
1728199290000|2024-10-06 07:21:30|324.37|322.37|324.32|322.32|324.38|322.38|324.29|322.29|7
1728199300000|2024-10-06 07:21:40|324.31|322.31|324.35|322.35|324.37|322.37|324.3|322.3|13
1728199310000|2024-10-06 07:21:50|324.34|322.34|324.34|322.34|324.36|322.36|324.34|322.34|6
1728199320000|2024-10-06 07:22:00|324.36|322.36|324.42|322.42|324.42|322.42|324.32|322.32|7
1728199330000|2024-10-06 07:22:10|324.41|322.41|324.41|322.41|324.42|322.42|324.41|322.41|5
1728199340000|2024-10-06 07:22:20|324.4|322.4|324.34|322.34|324.4|322.4|324.33|322.33|8
1728199350000|2024-10-06 07:22:30|324.37|322.37|324.36|322.36|324.38|322.38|324.36|322.36|4
1728199360000|2024-10-06 07:22:40|324.39|322.39|324.39|322.39|324.39|322.39|324.39|322.39|1
1728199370000|2024-10-06 07:22:50|324.38|322.38|324.41|322.41|324.41|322.41|324.38|322.38|4
1728199380000|2024-10-06 07:23:00|324.42|322.42|324.41|322.41|324.42|322.42|324.41|322.41|4
1728199390000|2024-10-06 07:23:10|324.43|322.43|324.43|322.43|324.43|322.43|324.41|322.41|7
1728199400000|2024-10-06 07:23:20|324.42|322.42|324.4|322.4|324.42|322.42|324.4|322.4|14
1728199410000|2024-10-06 07:23:30|324.41|322.41|324.18|322.18|324.42|322.42|324.18|322.18|12
1728199420000|2024-10-06 07:23:40|324.15|322.15|324.11|322.11|324.16|322.16|324.1|322.1|7
1728199430000|2024-10-06 07:23:50|324.13|322.13|324.19|322.19|324.21|322.21|324.11|322.11|10
1728199440000|2024-10-06 07:24:00|324.18|322.18|324.14|322.14|324.18|322.18|324.13|322.13|4
1728199450000|2024-10-06 07:24:10|324.15|322.15|324.17|322.17|324.17|322.17|324.12|322.12|16
1728199460000|2024-10-06 07:24:20|324.14|322.14|324.08|322.08|324.14|322.14|324.08|322.08|8
1728199470000|2024-10-06 07:24:30|324.06|322.06|324|322|324.06|322.06|323.95|321.95|15
1728199480000|2024-10-06 07:24:40|324.01|322.01|324.03|322.03|324.03|322.03|324.01|322.01|5
1728199490000|2024-10-06 07:24:50|324.02|322.02|324.07|322.07|324.07|322.07|324.02|322.02|4
1728199500000|2024-10-06 07:25:00|324.05|322.05|324.07|322.07|324.1|322.1|324.05|322.05|8
1728199510000|2024-10-06 07:25:10|324.08|322.08|324.18|322.18|324.19|322.19|324.08|322.08|18
1728199520000|2024-10-06 07:25:20|324.19|322.19|324.23|322.23|324.23|322.23|324.19|322.19|5
1728199530000|2024-10-06 07:25:30|324.22|322.22|324.23|322.23|324.23|322.23|324.22|322.22|10
1728199540000|2024-10-06 07:25:40|324.22|322.22|324.22|322.22|324.22|322.22|324.21|322.21|9
1728199550000|2024-10-06 07:25:50|324.21|322.21|324.2|322.2|324.22|322.22|324.2|322.2|4
1728199560000|2024-10-06 07:26:00|324.19|322.19|324.21|322.21|324.24|322.24|324.19|322.19|5
1728199570000|2024-10-06 07:26:10|324.22|322.22|324.21|322.21|324.22|322.22|324.21|322.21|4
1728199580000|2024-10-06 07:26:20|324.22|322.22|324.23|322.23|324.23|322.23|324.22|322.22|2
1728199590000|2024-10-06 07:26:30|324.22|322.22|324.22|322.22|324.23|322.23|324.22|322.22|3
1728199600000|2024-10-06 07:26:40|324.2|322.2|324.19|322.19|324.21|322.21|324.18|322.18|8
1728199620000|2024-10-06 07:27:00|324.17|322.17|324.18|322.18|324.18|322.18|324.17|322.17|4
1728199630000|2024-10-06 07:27:10|324.17|322.17|324.15|322.15|324.18|322.18|324.15|322.15|3
1728199640000|2024-10-06 07:27:20|324.16|322.16|324.07|322.07|324.17|322.17|324.06|322.06|7
1728199650000|2024-10-06 07:27:30|324.06|322.06|324.08|322.08|324.09|322.09|324.06|322.06|5
1728199670000|2024-10-06 07:27:50|324.07|322.07|324.07|322.07|324.07|322.07|324.07|322.07|1
1728199680000|2024-10-06 07:28:00|324.08|322.08|324.07|322.07|324.08|322.08|324.07|322.07|4
1728199690000|2024-10-06 07:28:10|324.08|322.08|324.08|322.08|324.08|322.08|324.07|322.07|5
1728199700000|2024-10-06 07:28:20|324.07|322.07|324.07|322.07|324.08|322.08|324.05|322.05|4
1728199710000|2024-10-06 07:28:30|324.08|322.08|324.07|322.07|324.08|322.08|324.07|322.07|6
1728199720000|2024-10-06 07:28:40|324.06|322.06|324.08|322.08|324.09|322.09|324.06|322.06|7
1728199730000|2024-10-06 07:28:50|324.09|322.09|324.08|322.08|324.09|322.09|324.07|322.07|8
1728199740000|2024-10-06 07:29:00|324.07|322.07|324.08|322.08|324.08|322.08|324.07|322.07|6
1728199750000|2024-10-06 07:29:10|324.09|322.09|324.09|322.09|324.09|322.09|324.08|322.08|3
1728199760000|2024-10-06 07:29:20|324.08|322.08|324.08|322.08|324.11|322.11|324.08|322.08|17
1728199770000|2024-10-06 07:29:30|324.09|322.09|324.13|322.13|324.13|322.13|324.08|322.08|7
1728199780000|2024-10-06 07:29:40|324.11|322.11|324.12|322.12|324.12|322.12|324.11|322.11|2
1728199790000|2024-10-06 07:29:50|324.11|322.11|324.14|322.14|324.16|322.16|324.11|322.11|7
1728199800000|2024-10-06 07:30:00|324.15|322.15|324.13|322.13|324.15|322.15|324.11|322.11|5
1728199810000|2024-10-06 07:30:10|324.12|322.12|324.11|322.11|324.12|322.12|324.11|322.11|2
1728199820000|2024-10-06 07:30:20|324.1|322.1|324.12|322.12|324.12|322.12|324.1|322.1|3
1728199830000|2024-10-06 07:30:30|324.13|322.13|324.19|322.19|324.19|322.19|324.13|322.13|6
1728199840000|2024-10-06 07:30:40|324.18|322.18|324.15|322.15|324.18|322.18|324.14|322.14|8
1728199850000|2024-10-06 07:30:50|324.14|322.14|324.1|322.1|324.15|322.15|324.09|322.09|5
1728199860000|2024-10-06 07:31:00|324.12|322.12|324.12|322.12|324.12|322.12|324.1|322.1|3
1728199870000|2024-10-06 07:31:10|324.13|322.13|324.14|322.14|324.16|322.16|324.13|322.13|5
1728199880000|2024-10-06 07:31:20|324.13|322.13|324.12|322.12|324.13|322.13|324.11|322.11|10
1728199890000|2024-10-06 07:31:30|324.11|322.11|324.08|322.08|324.11|322.11|324.08|322.08|5
1728199900000|2024-10-06 07:31:40|324.07|322.07|324.06|322.06|324.07|322.07|324.05|322.05|6
1728199910000|2024-10-06 07:31:50|324.07|322.07|324.1|322.1|324.11|322.11|324.07|322.07|5
1728199920000|2024-10-06 07:32:00|324.09|322.09|324.09|322.09|324.1|322.1|324.09|322.09|3
1728199930000|2024-10-06 07:32:10|324.1|322.1|324.1|322.1|324.1|322.1|324.09|322.09|5
1728199940000|2024-10-06 07:32:20|324.11|322.11|324.14|322.14|324.15|322.15|324.11|322.11|9
1728199950000|2024-10-06 07:32:30|324.13|322.13|324.25|322.25|324.25|322.25|324.13|322.13|9
1728199960000|2024-10-06 07:32:40|324.26|322.26|324.27|322.27|324.27|322.27|324.26|322.26|2
1728199970000|2024-10-06 07:32:50|324.28|322.28|324.35|322.35|324.35|322.35|324.28|322.28|15
1728199980000|2024-10-06 07:33:00|324.34|322.34|324.41|322.41|324.41|322.41|324.34|322.34|10
1728199990000|2024-10-06 07:33:10|324.4|322.4|324.42|322.42|324.45|322.45|324.4|322.4|10
1728200000000|2024-10-06 07:33:20|324.43|322.43|324.5|322.5|324.5|322.5|324.43|322.43|10
1728200010000|2024-10-06 07:33:30|324.51|322.51|324.52|322.52|324.54|322.54|324.51|322.51|7
1728200020000|2024-10-06 07:33:40|324.51|322.51|324.39|322.39|324.52|322.52|324.38|322.38|13
1728200030000|2024-10-06 07:33:50|324.38|322.38|324.39|322.39|324.4|322.4|324.38|322.38|8
1728200040000|2024-10-06 07:34:00|324.4|322.4|324.42|322.42|324.42|322.42|324.38|322.38|9
1728200050000|2024-10-06 07:34:10|324.43|322.43|324.42|322.42|324.43|322.43|324.42|322.42|2
1728200070000|2024-10-06 07:34:30|324.43|322.43|324.43|322.43|324.43|322.43|324.43|322.43|1
1728200080000|2024-10-06 07:34:40|324.42|322.42|324.4|322.4|324.43|322.43|324.4|322.4|8
1728200090000|2024-10-06 07:34:50|324.41|322.41|324.44|322.44|324.45|322.45|324.41|322.41|4
1728200100000|2024-10-06 07:35:00|324.43|322.43|324.4|322.4|324.43|322.43|324.4|322.4|2
1728200110000|2024-10-06 07:35:10|324.41|322.41|324.02|322.02|324.41|322.41|324.02|322.02|18
1728200120000|2024-10-06 07:35:20|324.03|322.03|324.02|322.02|324.1|322.1|324.01|322.01|13
1728200130000|2024-10-06 07:35:30|324.01|322.01|324.04|322.04|324.04|322.04|324.01|322.01|3
1728200140000|2024-10-06 07:35:40|324.05|322.05|324.03|322.03|324.05|322.05|324.03|322.03|5
1728200150000|2024-10-06 07:35:50|324.04|322.04|324.05|322.05|324.05|322.05|324.04|322.04|6
1728200160000|2024-10-06 07:36:00|324.04|322.04|324.13|322.13|324.14|322.14|323.99|321.99|16
1728200170000|2024-10-06 07:36:10|324.12|322.12|324.11|322.11|324.13|322.13|324.11|322.11|4
1728200180000|2024-10-06 07:36:20|324.12|322.12|324.12|322.12|324.12|322.12|324.12|322.12|1
1728200200000|2024-10-06 07:36:40|324.13|322.13|324.13|322.13|324.13|322.13|324.12|322.12|7
1728200210000|2024-10-06 07:36:50|324.12|322.12|324.18|322.18|324.18|322.18|324.12|322.12|8
1728200220000|2024-10-06 07:37:00|324.17|322.17|324.16|322.16|324.17|322.17|324.16|322.16|6
1728200240000|2024-10-06 07:37:20|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1728200250000|2024-10-06 07:37:30|324.18|322.18|324.26|322.26|324.3|322.3|324.17|322.17|10
1728200260000|2024-10-06 07:37:40|324.27|322.27|324.26|322.26|324.28|322.28|324.23|322.23|10
1728200270000|2024-10-06 07:37:50|324.25|322.25|324.23|322.23|324.26|322.26|324.23|322.23|8
1728200280000|2024-10-06 07:38:00|324.24|322.24|324.17|322.17|324.25|322.25|324.17|322.17|6
1728200290000|2024-10-06 07:38:10|324.19|322.19|324.12|322.12|324.19|322.19|324.12|322.12|6
1728200300000|2024-10-06 07:38:20|324.13|322.13|324.13|322.13|324.13|322.13|324.12|322.12|9
1728200310000|2024-10-06 07:38:30|324.12|322.12|324.14|322.14|324.14|322.14|324.12|322.12|11
1728200320000|2024-10-06 07:38:40|324.13|322.13|324.13|322.13|324.13|322.13|324.12|322.12|3
1728200330000|2024-10-06 07:38:50|324.14|322.14|324.14|322.14|324.14|322.14|324.14|322.14|1
1728200340000|2024-10-06 07:39:00|324.16|322.16|324.14|322.14|324.17|322.17|324.14|322.14|4
1728200350000|2024-10-06 07:39:10|324.15|322.15|324.15|322.15|324.15|322.15|324.14|322.14|3
1728200370000|2024-10-06 07:39:30|324.16|322.16|324.15|322.15|324.16|322.16|324.15|322.15|6
1728200380000|2024-10-06 07:39:40|324.16|322.16|324.16|322.16|324.16|322.16|324.15|322.15|3
1728200410000|2024-10-06 07:40:10|324.13|322.13|324.11|322.11|324.13|322.13|324.11|322.11|2
1728200420000|2024-10-06 07:40:20|324.1|322.1|324.06|322.06|324.1|322.1|324.06|322.06|9
1728200430000|2024-10-06 07:40:30|324.07|322.07|323.97|321.97|324.07|322.07|323.97|321.97|7
1728200440000|2024-10-06 07:40:40|323.98|321.98|323.93|321.93|323.98|321.98|323.93|321.93|4
1728200450000|2024-10-06 07:40:50|323.94|321.94|323.8|321.8|323.94|321.94|323.75|321.75|15
1728200460000|2024-10-06 07:41:00|323.81|321.81|323.82|321.82|323.85|321.85|323.81|321.81|12
1728200470000|2024-10-06 07:41:10|323.83|321.83|323.87|321.87|323.87|321.87|323.83|321.83|5
1728200480000|2024-10-06 07:41:20|323.88|321.88|323.86|321.86|323.88|321.88|323.85|321.85|4
1728200490000|2024-10-06 07:41:30|323.81|321.81|323.86|321.86|323.88|321.88|323.81|321.81|6
1728200500000|2024-10-06 07:41:40|323.84|321.84|323.85|321.85|323.85|321.85|323.84|321.84|2
1728200510000|2024-10-06 07:41:50|323.84|321.84|323.87|321.87|323.87|321.87|323.84|321.84|4
1728200520000|2024-10-06 07:42:00|323.88|321.88|323.87|321.87|323.88|321.88|323.86|321.86|4
1728200530000|2024-10-06 07:42:10|323.86|321.86|323.86|321.86|323.86|321.86|323.84|321.84|3
1728200540000|2024-10-06 07:42:20|323.85|321.85|323.85|321.85|323.86|321.86|323.84|321.84|10
1728200550000|2024-10-06 07:42:30|323.84|321.84|323.83|321.83|323.86|321.86|323.83|321.83|8
1728200560000|2024-10-06 07:42:40|323.84|321.84|323.77|321.77|323.84|321.84|323.77|321.77|9
1728200570000|2024-10-06 07:42:50|323.78|321.78|323.79|321.79|323.81|321.81|323.77|321.77|11
1728200580000|2024-10-06 07:43:00|323.8|321.8|323.78|321.78|323.8|321.8|323.78|321.78|11
1728200590000|2024-10-06 07:43:10|323.79|321.79|323.76|321.76|323.79|321.79|323.76|321.76|6
1728200600000|2024-10-06 07:43:20|323.77|321.77|323.79|321.79|323.79|321.79|323.77|321.77|2
1728200610000|2024-10-06 07:43:30|323.78|321.78|323.79|321.79|323.79|321.79|323.78|321.78|2
1728200620000|2024-10-06 07:43:40|323.78|321.78|323.79|321.79|323.79|321.79|323.78|321.78|4
1728200630000|2024-10-06 07:43:50|323.78|321.78|323.79|321.79|323.8|321.8|323.78|321.78|4
1728200640000|2024-10-06 07:44:00|323.8|321.8|323.8|321.8|323.8|321.8|323.79|321.79|7
1728200650000|2024-10-06 07:44:10|323.79|321.79|323.8|321.8|323.8|321.8|323.79|321.79|6
1728200660000|2024-10-06 07:44:20|323.79|321.79|323.9|321.9|323.92|321.92|323.79|321.79|13
1728200670000|2024-10-06 07:44:30|323.91|321.91|323.91|321.91|323.91|321.91|323.9|321.9|11
1728200680000|2024-10-06 07:44:40|323.92|321.92|323.92|321.92|323.92|321.92|323.92|321.92|1
1728200690000|2024-10-06 07:44:50|323.93|321.93|323.91|321.91|323.93|321.93|323.91|321.91|5
1728200700000|2024-10-06 07:45:00|323.92|321.92|323.91|321.91|323.92|321.92|323.91|321.91|4
1728200710000|2024-10-06 07:45:10|323.92|321.92|323.95|321.95|323.97|321.97|323.91|321.91|9
1728200730000|2024-10-06 07:45:30|323.94|321.94|323.94|321.94|323.94|321.94|323.94|321.94|1
1728200750000|2024-10-06 07:45:50|323.95|321.95|323.97|321.97|323.98|321.98|323.95|321.95|3
1728200760000|2024-10-06 07:46:00|323.98|321.98|323.98|321.98|323.98|321.98|323.96|321.96|7
1728200770000|2024-10-06 07:46:10|323.96|321.96|323.96|321.96|323.98|321.98|323.96|321.96|6
1728200780000|2024-10-06 07:46:20|323.97|321.97|323.96|321.96|323.97|321.97|323.96|321.96|6
1728200790000|2024-10-06 07:46:30|323.99|321.99|323.97|321.97|323.99|321.99|323.97|321.97|14
1728200800000|2024-10-06 07:46:40|323.96|321.96|323.96|321.96|323.97|321.97|323.96|321.96|3
1728200810000|2024-10-06 07:46:50|323.97|321.97|323.97|321.97|323.97|321.97|323.96|321.96|5
1728200820000|2024-10-06 07:47:00|323.96|321.96|324|322|324|322|323.96|321.96|10
1728200830000|2024-10-06 07:47:10|324.05|322.05|324.06|322.06|324.08|322.08|324.05|322.05|4
1728200840000|2024-10-06 07:47:20|324.07|322.07|324.07|322.07|324.14|322.14|324.03|322.03|14
1728200850000|2024-10-06 07:47:30|324.06|322.06|324.03|322.03|324.06|322.06|324.03|322.03|5
1728200870000|2024-10-06 07:47:50|324.02|322.02|324.02|322.02|324.02|322.02|324.02|322.02|1
1728200890000|2024-10-06 07:48:10|324.01|322.01|324.01|322.01|324.02|322.02|324.01|322.01|5
1728200900000|2024-10-06 07:48:20|324.02|322.02|324.01|322.01|324.02|322.02|324.01|322.01|4
1728200910000|2024-10-06 07:48:30|323.99|321.99|324.01|322.01|324.02|322.02|323.99|321.99|4
1728200920000|2024-10-06 07:48:40|324.02|322.02|324.03|322.03|324.03|322.03|324.02|322.02|2
1728200930000|2024-10-06 07:48:50|324.04|322.04|324.03|322.03|324.04|322.04|324.03|322.03|2
1728200940000|2024-10-06 07:49:00|324.04|322.04|324.07|322.07|324.11|322.11|324.04|322.04|9
1728200950000|2024-10-06 07:49:10|324.08|322.08|324.08|322.08|324.08|322.08|324.08|322.08|1
1728200960000|2024-10-06 07:49:20|324.07|322.07|324.07|322.07|324.07|322.07|324.07|322.07|1
1728200970000|2024-10-06 07:49:30|324.08|322.08|324|322|324.08|322.08|323.98|321.98|8
1728200980000|2024-10-06 07:49:40|324.04|322.04|324.04|322.04|324.04|322.04|324.03|322.03|3
1728200990000|2024-10-06 07:49:50|324.12|322.12|324.11|322.11|324.12|322.12|324.11|322.11|4
1728201000000|2024-10-06 07:50:00|324.12|322.12|324.1|322.1|324.12|322.12|324.1|322.1|7
1728201010000|2024-10-06 07:50:10|324.14|322.14|324.14|322.14|324.14|322.14|324.14|322.14|1
1728201020000|2024-10-06 07:50:20|324.15|322.15|324.13|322.13|324.15|322.15|324.13|322.13|5
1728201030000|2024-10-06 07:50:30|324.14|322.14|324.12|322.12|324.14|322.14|324.11|322.11|4
1728201040000|2024-10-06 07:50:40|324.13|322.13|324.14|322.14|324.14|322.14|324.13|322.13|2
1728201060000|2024-10-06 07:51:00|324.19|322.19|324.24|322.24|324.26|322.26|324.19|322.19|10
1728201070000|2024-10-06 07:51:10|324.25|322.25|324.22|322.22|324.26|322.26|324.22|322.22|8
1728201080000|2024-10-06 07:51:20|324.2|322.2|324.1|322.1|324.22|322.22|324.09|322.09|6
1728201090000|2024-10-06 07:51:30|324.11|322.11|324.11|322.11|324.13|322.13|324.1|322.1|4
1728201100000|2024-10-06 07:51:40|324.13|322.13|324.14|322.14|324.14|322.14|324.12|322.12|9
1728201110000|2024-10-06 07:51:50|324.13|322.13|324.15|322.15|324.15|322.15|324.13|322.13|3
1728201120000|2024-10-06 07:52:00|324.16|322.16|324.15|322.15|324.16|322.16|324.15|322.15|4
1728201130000|2024-10-06 07:52:10|324.16|322.16|324.14|322.14|324.16|322.16|324.14|322.14|2
1728201150000|2024-10-06 07:52:30|324.15|322.15|324.15|322.15|324.15|322.15|324.15|322.15|1
1728201160000|2024-10-06 07:52:40|324.21|322.21|324.23|322.23|324.23|322.23|324.21|322.21|3
1728201170000|2024-10-06 07:52:50|324.22|322.22|324.23|322.23|324.24|322.24|324.22|322.22|7
1728201180000|2024-10-06 07:53:00|324.24|322.24|324.3|322.3|324.31|322.31|324.24|322.24|6
1728201190000|2024-10-06 07:53:10|324.29|322.29|324.31|322.31|324.31|322.31|324.29|322.29|5
1728201200000|2024-10-06 07:53:20|324.3|322.3|324.34|322.34|324.34|322.34|324.3|322.3|4
1728201230000|2024-10-06 07:53:50|324.32|322.32|324.33|322.33|324.34|322.34|324.32|322.32|7
1728201240000|2024-10-06 07:54:00|324.32|322.32|324.17|322.17|324.32|322.32|324.17|322.17|10
1728201250000|2024-10-06 07:54:10|324.18|322.18|324.2|322.2|324.2|322.2|324.18|322.18|4
1728201260000|2024-10-06 07:54:20|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1728201270000|2024-10-06 07:54:30|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1728201300000|2024-10-06 07:55:00|324.16|322.16|324.17|322.17|324.17|322.17|324.16|322.16|2
1728201320000|2024-10-06 07:55:20|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|1
1728201330000|2024-10-06 07:55:30|324.05|322.05|323.88|321.88|324.05|322.05|323.85|321.85|4
1728201340000|2024-10-06 07:55:40|323.9|321.9|323.91|321.91|323.91|321.91|323.87|321.87|10
1728201350000|2024-10-06 07:55:50|323.93|321.93|323.95|321.95|323.96|321.96|323.93|321.93|12
1728201370000|2024-10-06 07:56:10|323.93|321.93|323.95|321.95|323.95|321.95|323.93|321.93|3
1728201380000|2024-10-06 07:56:20|323.96|321.96|324.01|322.01|324.01|322.01|323.96|321.96|7
1728201390000|2024-10-06 07:56:30|324.02|322.02|324.02|322.02|324.02|322.02|324.02|322.02|1
1728201400000|2024-10-06 07:56:40|324.07|322.07|324.05|322.05|324.07|322.07|324.05|322.05|11
1728201410000|2024-10-06 07:56:50|324.06|322.06|324.16|322.16|324.16|322.16|324.06|322.06|12
1728201420000|2024-10-06 07:57:00|324.17|322.17|324.25|322.25|324.25|322.25|324.16|322.16|9
1728201430000|2024-10-06 07:57:10|324.26|322.26|324.25|322.25|324.26|322.26|324.25|322.25|6
1728201440000|2024-10-06 07:57:20|324.26|322.26|324.27|322.27|324.28|322.28|324.25|322.25|6
1728201450000|2024-10-06 07:57:30|324.25|322.25|324.24|322.24|324.25|322.25|324.22|322.22|6
1728201460000|2024-10-06 07:57:40|324.22|322.22|324.16|322.16|324.22|322.22|324.16|322.16|4
1728201470000|2024-10-06 07:57:50|324.17|322.17|324.16|322.16|324.18|322.18|324.16|322.16|4
1728201480000|2024-10-06 07:58:00|324.15|322.15|324.13|322.13|324.15|322.15|324.12|322.12|4
1728201490000|2024-10-06 07:58:10|324.12|322.12|324.14|322.14|324.15|322.15|324.12|322.12|6
1728201500000|2024-10-06 07:58:20|324.15|322.15|324.14|322.14|324.15|322.15|324.14|322.14|4
1728201510000|2024-10-06 07:58:30|324.13|322.13|324.1|322.1|324.13|322.13|324.1|322.1|6
1728201520000|2024-10-06 07:58:40|324.11|322.11|324.13|322.13|324.14|322.14|324.11|322.11|5
1728201530000|2024-10-06 07:58:50|324.11|322.11|324.11|322.11|324.11|322.11|324.11|322.11|1
1728201540000|2024-10-06 07:59:00|324.09|322.09|324.07|322.07|324.09|322.09|324.05|322.05|6
1728201550000|2024-10-06 07:59:10|324.08|322.08|324.08|322.08|324.09|322.09|324.08|322.08|3
1728201560000|2024-10-06 07:59:20|324.09|322.09|324.08|322.08|324.09|322.09|324.08|322.08|2
1728201570000|2024-10-06 07:59:30|324.07|322.07|324.05|322.05|324.07|322.07|324.05|322.05|2
1728201580000|2024-10-06 07:59:40|324.03|322.03|324.06|322.06|324.06|322.06|324.03|322.03|6
1728201590000|2024-10-06 07:59:50|324.07|322.07|324.06|322.06|324.08|322.08|324.06|322.06|6
1728201600000|2024-10-06 08:00:00|324.07|322.07|324.19|322.19|324.19|322.19|324.06|322.06|11
1728201610000|2024-10-06 08:00:10|324.2|322.2|324.2|322.2|324.23|322.23|324.18|322.18|15
1728201620000|2024-10-06 08:00:20|324.19|322.19|324.26|322.26|324.26|322.26|324.19|322.19|11
1728201630000|2024-10-06 08:00:30|324.25|322.25|324.23|322.23|324.25|322.25|324.23|322.23|4
1728201640000|2024-10-06 08:00:40|324.24|322.24|324.28|322.28|324.28|322.28|324.23|322.23|7
1728201650000|2024-10-06 08:00:50|324.27|322.27|324.24|322.24|324.27|322.27|324.23|322.23|6
1728201660000|2024-10-06 08:01:00|324.25|322.25|324.27|322.27|324.27|322.27|324.24|322.24|14
1728201670000|2024-10-06 08:01:10|324.26|322.26|324.25|322.25|324.27|322.27|324.25|322.25|4
1728201680000|2024-10-06 08:01:20|324.24|322.24|324.12|322.12|324.24|322.24|324.11|322.11|5
1728201690000|2024-10-06 08:01:30|324.11|322.11|324.09|322.09|324.11|322.11|324.08|322.08|14
1728201700000|2024-10-06 08:01:40|324.08|322.08|324.06|322.06|324.08|322.08|324.05|322.05|4
1728201710000|2024-10-06 08:01:50|324.05|322.05|324.06|322.06|324.06|322.06|324.05|322.05|6
1728201720000|2024-10-06 08:02:00|324.05|322.05|324.05|322.05|324.06|322.06|324.05|322.05|5
1728201730000|2024-10-06 08:02:10|324.06|322.06|324.08|322.08|324.08|322.08|324.03|322.03|10
1728201740000|2024-10-06 08:02:20|324.12|322.12|324.13|322.13|324.15|322.15|324.12|322.12|6
1728201750000|2024-10-06 08:02:30|324.14|322.14|324.13|322.13|324.14|322.14|324.13|322.13|2
1728201760000|2024-10-06 08:02:40|324.12|322.12|324.11|322.11|324.13|322.13|324.11|322.11|3
1728201770000|2024-10-06 08:02:50|324.06|322.06|324.05|322.05|324.06|322.06|324.05|322.05|2
1728201780000|2024-10-06 08:03:00|324.01|322.01|323.95|321.95|324.01|322.01|323.95|321.95|12
1728201790000|2024-10-06 08:03:10|323.93|321.93|323.92|321.92|323.95|321.95|323.92|321.92|5
1728201800000|2024-10-06 08:03:20|323.88|321.88|323.86|321.86|323.88|321.88|323.86|321.86|2
1728201810000|2024-10-06 08:03:30|323.85|321.85|323.84|321.84|323.85|321.85|323.84|321.84|2
1728201820000|2024-10-06 08:03:40|323.86|321.86|323.87|321.87|323.87|321.87|323.86|321.86|4
1728201830000|2024-10-06 08:03:50|323.88|321.88|323.86|321.86|323.88|321.88|323.86|321.86|3
1728201840000|2024-10-06 08:04:00|323.87|321.87|323.84|321.84|323.87|321.87|323.82|321.82|9
1728201850000|2024-10-06 08:04:10|323.85|321.85|323.86|321.86|323.86|321.86|323.85|321.85|2
1728201860000|2024-10-06 08:04:20|323.85|321.85|323.85|321.85|323.86|321.86|323.85|321.85|3
1728201870000|2024-10-06 08:04:30|323.86|321.86|323.85|321.85|323.86|321.86|323.85|321.85|2
1728201880000|2024-10-06 08:04:40|323.86|321.86|323.85|321.85|323.86|321.86|323.85|321.85|2
1728201950000|2024-10-06 08:05:50|323.84|321.84|323.83|321.83|323.84|321.84|323.83|321.83|2
1728201970000|2024-10-06 08:06:10|323.85|321.85|323.87|321.87|323.87|321.87|323.85|321.85|13
1728201980000|2024-10-06 08:06:20|323.86|321.86|323.86|321.86|323.87|321.87|323.85|321.85|15
1728201990000|2024-10-06 08:06:30|323.87|321.87|323.86|321.86|323.87|321.87|323.85|321.85|10
1728202000000|2024-10-06 08:06:40|323.87|321.87|323.86|321.86|323.87|321.87|323.86|321.86|8
1728202020000|2024-10-06 08:07:00|323.87|321.87|323.86|321.86|323.87|321.87|323.86|321.86|10
1728202030000|2024-10-06 08:07:10|323.87|321.87|323.85|321.85|323.87|321.87|323.85|321.85|5
1728202050000|2024-10-06 08:07:30|323.87|321.87|323.93|321.93|323.94|321.94|323.87|321.87|8
1728202060000|2024-10-06 08:07:40|323.92|321.92|323.87|321.87|323.92|321.92|323.87|321.87|4
1728202080000|2024-10-06 08:08:00|323.88|321.88|323.84|321.84|323.88|321.88|323.84|321.84|9
1728202100000|2024-10-06 08:08:20|323.83|321.83|323.79|321.79|323.85|321.85|323.79|321.79|3
1728202110000|2024-10-06 08:08:30|323.78|321.78|323.74|321.74|323.78|321.78|323.67|321.67|18
1728202120000|2024-10-06 08:08:40|323.73|321.73|323.72|321.72|323.73|321.73|323.7|321.7|10
1728202130000|2024-10-06 08:08:50|323.71|321.71|323.71|321.71|323.71|321.71|323.7|321.7|11
1728202140000|2024-10-06 08:09:00|323.7|321.7|323.75|321.75|323.76|321.76|323.7|321.7|9
1728202150000|2024-10-06 08:09:10|323.76|321.76|323.86|321.86|323.87|321.87|323.76|321.76|14
1728202160000|2024-10-06 08:09:20|323.87|321.87|323.86|321.86|323.87|321.87|323.86|321.86|6
1728202170000|2024-10-06 08:09:30|323.85|321.85|323.85|321.85|323.86|321.86|323.85|321.85|3
1728202200000|2024-10-06 08:10:00|323.84|321.84|323.83|321.83|323.84|321.84|323.83|321.83|2
1728202210000|2024-10-06 08:10:10|323.85|321.85|323.85|321.85|323.85|321.85|323.85|321.85|1
1728202240000|2024-10-06 08:10:40|323.84|321.84|323.84|321.84|323.84|321.84|323.84|321.84|1
1728202260000|2024-10-06 08:11:00|323.86|321.86|323.87|321.87|323.87|321.87|323.86|321.86|2
1728202270000|2024-10-06 08:11:10|323.86|321.86|323.87|321.87|323.87|321.87|323.86|321.86|6
1728202280000|2024-10-06 08:11:20|323.86|321.86|323.86|321.86|323.86|321.86|323.86|321.86|1
1728202290000|2024-10-06 08:11:30|323.85|321.85|323.85|321.85|323.85|321.85|323.85|321.85|1
1728202300000|2024-10-06 08:11:40|323.84|321.84|323.83|321.83|323.84|321.84|323.83|321.83|2
1728202320000|2024-10-06 08:12:00|323.82|321.82|323.8|321.8|323.82|321.82|323.8|321.8|2
1728202330000|2024-10-06 08:12:10|323.81|321.81|323.81|321.81|323.81|321.81|323.81|321.81|1
1728202350000|2024-10-06 08:12:30|323.8|321.8|323.8|321.8|323.8|321.8|323.8|321.8|1
1728202370000|2024-10-06 08:12:50|323.81|321.81|323.81|321.81|323.81|321.81|323.81|321.81|1
1728202400000|2024-10-06 08:13:20|323.8|321.8|323.8|321.8|323.8|321.8|323.8|321.8|1
1728202430000|2024-10-06 08:13:50|323.82|321.82|323.81|321.81|323.82|321.82|323.81|321.81|2
1728202440000|2024-10-06 08:14:00|323.8|321.8|323.8|321.8|323.8|321.8|323.8|321.8|1
1728202450000|2024-10-06 08:14:10|323.81|321.81|323.81|321.81|323.81|321.81|323.81|321.81|1
1728202510000|2024-10-06 08:15:10|323.84|321.84|323.9|321.9|323.9|321.9|323.84|321.84|8
1728202520000|2024-10-06 08:15:20|323.92|321.92|324|322|324|322|323.92|321.92|11
1728202530000|2024-10-06 08:15:30|324.02|322.02|324.02|322.02|324.04|322.04|324.02|322.02|5
1728202540000|2024-10-06 08:15:40|324.04|322.04|324.02|322.02|324.04|322.04|324.02|322.02|4
1728202590000|2024-10-06 08:16:30|324.03|322.03|324.02|322.02|324.03|322.03|324.02|322.02|2
1728202610000|2024-10-06 08:16:50|324.05|322.05|324.05|322.05|324.05|322.05|324.05|322.05|1
1728202620000|2024-10-06 08:17:00|324.06|322.06|324.07|322.07|324.07|322.07|324.06|322.06|2
1728202630000|2024-10-06 08:17:10|324.09|322.09|324.15|322.15|324.17|322.17|324.09|322.09|10
1728202640000|2024-10-06 08:17:20|324.14|322.14|324.15|322.15|324.15|322.15|324.14|322.14|2
1728202660000|2024-10-06 08:17:40|324.14|322.14|324.14|322.14|324.14|322.14|324.13|322.13|3
1728202670000|2024-10-06 08:17:50|324.15|322.15|324.13|322.13|324.15|322.15|324.13|322.13|7
1728202680000|2024-10-06 08:18:00|324.12|322.12|324.06|322.06|324.12|322.12|324.02|322.02|10
1728202700000|2024-10-06 08:18:20|324.08|322.08|324.06|322.06|324.08|322.08|324.06|322.06|5
1728202710000|2024-10-06 08:18:30|324.07|322.07|324.19|322.19|324.19|322.19|324.07|322.07|8
1728202720000|2024-10-06 08:18:40|324.29|322.29|324.31|322.31|324.32|322.32|324.29|322.29|12
1728202730000|2024-10-06 08:18:50|324.32|322.32|324.32|322.32|324.33|322.33|324.29|322.29|9
1728202740000|2024-10-06 08:19:00|324.31|322.31|324.28|322.28|324.32|322.32|324.27|322.27|9
1728202750000|2024-10-06 08:19:10|324.31|322.31|324.35|322.35|324.35|322.35|324.31|322.31|6
1728202760000|2024-10-06 08:19:20|324.34|322.34|324.29|322.29|324.34|322.34|324.27|322.27|9
1728202770000|2024-10-06 08:19:30|324.26|322.26|324.09|322.09|324.27|322.27|324.08|322.08|14
1728202780000|2024-10-06 08:19:40|324.1|322.1|324.14|322.14|324.16|322.16|324.09|322.09|8
1728202800000|2024-10-06 08:20:00|324.13|322.13|324.18|322.18|324.18|322.18|324.13|322.13|5
1728202810000|2024-10-06 08:20:10|324.19|322.19|324.27|322.27|324.3|322.3|324.19|322.19|8
1728202820000|2024-10-06 08:20:20|324.26|322.26|324.26|322.26|324.26|322.26|324.26|322.26|1
1728202840000|2024-10-06 08:20:40|324.21|322.21|324.23|322.23|324.24|322.24|324.21|322.21|10
1728202850000|2024-10-06 08:20:50|324.24|322.24|324.22|322.22|324.24|322.24|324.22|322.22|3
1728202860000|2024-10-06 08:21:00|324.23|322.23|324.21|322.21|324.24|322.24|324.21|322.21|7
1728202870000|2024-10-06 08:21:10|324.22|322.22|324.26|322.26|324.27|322.27|324.21|322.21|13
1728202880000|2024-10-06 08:21:20|324.25|322.25|324.27|322.27|324.27|322.27|324.25|322.25|5
1728202890000|2024-10-06 08:21:30|324.26|322.26|324.27|322.27|324.27|322.27|324.26|322.26|4
1728202910000|2024-10-06 08:21:50|324.28|322.28|324.34|322.34|324.35|322.35|324.27|322.27|10
1728202920000|2024-10-06 08:22:00|324.35|322.35|324.35|322.35|324.35|322.35|324.34|322.34|3
1728202930000|2024-10-06 08:22:10|324.37|322.37|324.38|322.38|324.4|322.4|324.37|322.37|12
1728202940000|2024-10-06 08:22:20|324.37|322.37|324.45|322.45|324.47|322.47|324.37|322.37|11
1728202950000|2024-10-06 08:22:30|324.47|322.47|324.42|322.42|324.47|322.47|324.42|322.42|10
1728202960000|2024-10-06 08:22:40|324.41|322.41|324.45|322.45|324.45|322.45|324.41|322.41|4
1728202970000|2024-10-06 08:22:50|324.46|322.46|324.42|322.42|324.46|322.46|324.39|322.39|11
1728202980000|2024-10-06 08:23:00|324.43|322.43|324.44|322.44|324.44|322.44|324.43|322.43|4
1728202990000|2024-10-06 08:23:10|324.43|322.43|324.44|322.44|324.44|322.44|324.43|322.43|2
1728203000000|2024-10-06 08:23:20|324.45|322.45|324.46|322.46|324.46|322.46|324.45|322.45|2
1728203010000|2024-10-06 08:23:30|324.47|322.47|324.44|322.44|324.47|322.47|324.44|322.44|3
1728203020000|2024-10-06 08:23:40|324.46|322.46|324.45|322.45|324.46|322.46|324.45|322.45|4
1728203040000|2024-10-06 08:24:00|324.44|322.44|324.46|322.46|324.48|322.48|324.44|322.44|4
1728203050000|2024-10-06 08:24:10|324.48|322.48|324.56|322.56|324.57|322.57|324.48|322.48|6
1728203060000|2024-10-06 08:24:20|324.57|322.57|324.56|322.56|324.57|322.57|324.56|322.56|4
1728203070000|2024-10-06 08:24:30|324.57|322.57|324.55|322.55|324.58|322.58|324.55|322.55|8
1728203080000|2024-10-06 08:24:40|324.56|322.56|324.56|322.56|324.56|322.56|324.55|322.55|5
1728203090000|2024-10-06 08:24:50|324.58|322.58|324.57|322.57|324.62|322.62|324.56|322.56|13
1728203100000|2024-10-06 08:25:00|324.58|322.58|324.59|322.59|324.61|322.61|324.58|322.58|4
1728203110000|2024-10-06 08:25:10|324.61|322.61|324.6|322.6|324.61|322.61|324.59|322.59|19
1728203120000|2024-10-06 08:25:20|324.61|322.61|324.62|322.62|324.63|322.63|324.6|322.6|7
1728203130000|2024-10-06 08:25:30|324.6|322.6|324.66|322.66|324.66|322.66|324.6|322.6|6
1728203140000|2024-10-06 08:25:40|324.65|322.65|324.66|322.66|324.66|322.66|324.65|322.65|2
1728203160000|2024-10-06 08:26:00|324.67|322.67|324.71|322.71|324.73|322.73|324.67|322.67|6
1728203170000|2024-10-06 08:26:10|324.7|322.7|324.68|322.68|324.75|322.75|324.68|322.68|18
1728203180000|2024-10-06 08:26:20|324.69|322.69|324.71|322.71|324.72|322.72|324.68|322.68|11
1728203190000|2024-10-06 08:26:30|324.72|322.72|324.71|322.71|324.72|322.72|324.7|322.7|12
1728203200000|2024-10-06 08:26:40|324.72|322.72|324.72|322.72|324.72|322.72|324.71|322.71|13
1728203210000|2024-10-06 08:26:50|324.71|322.71|324.73|322.73|324.76|322.76|324.71|322.71|11
1728203220000|2024-10-06 08:27:00|324.74|322.74|324.75|322.75|324.75|322.75|324.73|322.73|4
1728203230000|2024-10-06 08:27:10|324.74|322.74|324.64|322.64|324.74|322.74|324.64|322.64|13
1728203240000|2024-10-06 08:27:20|324.65|322.65|324.43|322.43|324.65|322.65|324.42|322.42|8
1728203250000|2024-10-06 08:27:30|324.44|322.44|324.53|322.53|324.54|322.54|324.44|322.44|9
1728203260000|2024-10-06 08:27:40|324.54|322.54|324.43|322.43|324.54|322.54|324.43|322.43|7
1728203270000|2024-10-06 08:27:50|324.45|322.45|324.46|322.46|324.47|322.47|324.45|322.45|5
1728203280000|2024-10-06 08:28:00|324.45|322.45|324.4|322.4|324.47|322.47|324.38|322.38|11
1728203290000|2024-10-06 08:28:10|324.41|322.41|324.4|322.4|324.41|322.41|324.4|322.4|2
1728203300000|2024-10-06 08:28:20|324.39|322.39|324.4|322.4|324.4|322.4|324.38|322.38|3
1728203310000|2024-10-06 08:28:30|324.38|322.38|324.4|322.4|324.4|322.4|324.38|322.38|4
1728203320000|2024-10-06 08:28:40|324.38|322.38|324.38|322.38|324.38|322.38|324.38|322.38|1
1728203330000|2024-10-06 08:28:50|324.4|322.4|324.38|322.38|324.4|322.4|324.38|322.38|2
1728203340000|2024-10-06 08:29:00|324.4|322.4|324.38|322.38|324.4|322.4|324.38|322.38|4
1728203350000|2024-10-06 08:29:10|324.37|322.37|324.39|322.39|324.4|322.4|324.37|322.37|5
1728203400000|2024-10-06 08:30:00|324.41|322.41|324.43|322.43|324.43|322.43|324.41|322.41|5
1728203410000|2024-10-06 08:30:10|324.44|322.44|324.39|322.39|324.44|322.44|324.39|322.39|7
1728203420000|2024-10-06 08:30:20|324.37|322.37|324.37|322.37|324.37|322.37|324.37|322.37|1
1728203430000|2024-10-06 08:30:30|324.4|322.4|324.41|322.41|324.41|322.41|324.4|322.4|2
1728203440000|2024-10-06 08:30:40|324.42|322.42|324.47|322.47|324.47|322.47|324.42|322.42|7
1728203460000|2024-10-06 08:31:00|324.46|322.46|324.48|322.48|324.51|322.51|324.46|322.46|11
1728203470000|2024-10-06 08:31:10|324.5|322.5|324.5|322.5|324.52|322.52|324.47|322.47|13
1728203480000|2024-10-06 08:31:20|324.52|322.52|324.42|322.42|324.52|322.52|324.42|322.42|7
1728203490000|2024-10-06 08:31:30|324.43|322.43|324.52|322.52|324.52|322.52|324.43|322.43|7
1728203500000|2024-10-06 08:31:40|324.48|322.48|324.54|322.54|324.61|322.61|324.48|322.48|17
1728203510000|2024-10-06 08:31:50|324.55|322.55|324.54|322.54|324.55|322.55|324.53|322.53|6
1728203520000|2024-10-06 08:32:00|324.53|322.53|324.6|322.6|324.6|322.6|324.53|322.53|8
1728203530000|2024-10-06 08:32:10|324.62|322.62|324.65|322.65|324.68|322.68|324.58|322.58|13
1728203540000|2024-10-06 08:32:20|324.68|322.68|324.59|322.59|324.7|322.7|324.59|322.59|18
1728203550000|2024-10-06 08:32:30|324.57|322.57|324.6|322.6|324.6|322.6|324.57|322.57|3
1728203560000|2024-10-06 08:32:40|324.59|322.59|324.6|322.6|324.6|322.6|324.58|322.58|5
1728203570000|2024-10-06 08:32:50|324.58|322.58|324.58|322.58|324.58|322.58|324.58|322.58|1
1728203580000|2024-10-06 08:33:00|324.57|322.57|324.56|322.56|324.57|322.57|324.53|322.53|4
1728203590000|2024-10-06 08:33:10|324.6|322.6|324.63|322.63|324.63|322.63|324.57|322.57|7
1728203600000|2024-10-06 08:33:20|324.62|322.62|324.58|322.58|324.64|322.64|324.58|322.58|9
1728203620000|2024-10-06 08:33:40|324.55|322.55|324.54|322.54|324.55|322.55|324.54|322.54|2
1728203630000|2024-10-06 08:33:50|324.56|322.56|324.54|322.54|324.56|322.56|324.54|322.54|2
1728203640000|2024-10-06 08:34:00|324.53|322.53|324.26|322.26|324.53|322.53|324.25|322.25|10
1728203650000|2024-10-06 08:34:10|324.25|322.25|324.12|322.12|324.25|322.25|324.11|322.11|17
1728203660000|2024-10-06 08:34:20|324.11|322.11|324.21|322.21|324.23|322.23|324.1|322.1|16
1728203670000|2024-10-06 08:34:30|324.2|322.2|324.21|322.21|324.21|322.21|324.19|322.19|8
1728203690000|2024-10-06 08:34:50|324.26|322.26|324.24|322.24|324.26|322.26|324.24|322.24|5
1728203700000|2024-10-06 08:35:00|324.26|322.26|324.22|322.22|324.26|322.26|324.22|322.22|5
1728203710000|2024-10-06 08:35:10|324.23|322.23|324.23|322.23|324.25|322.25|324.22|322.22|7
1728203730000|2024-10-06 08:35:30|324.22|322.22|324.2|322.2|324.22|322.22|324.19|322.19|6
1728203740000|2024-10-06 08:35:40|324.16|322.16|324.09|322.09|324.16|322.16|324.06|322.06|15
1728203750000|2024-10-06 08:35:50|324.08|322.08|324.07|322.07|324.08|322.08|324.05|322.05|4
1728203760000|2024-10-06 08:36:00|324.05|322.05|323.97|321.97|324.07|322.07|323.97|321.97|11
1728203770000|2024-10-06 08:36:10|323.95|321.95|323.99|321.99|323.99|321.99|323.94|321.94|7
1728203780000|2024-10-06 08:36:20|324.01|322.01|324.08|322.08|324.08|322.08|323.98|321.98|5
1728203790000|2024-10-06 08:36:30|324.07|322.07|324.07|322.07|324.07|322.07|324.07|322.07|1
1728203800000|2024-10-06 08:36:40|324.02|322.02|323.98|321.98|324.02|322.02|323.97|321.97|9
1728203810000|2024-10-06 08:36:50|323.99|321.99|324.01|322.01|324.02|322.02|323.99|321.99|9
1728203820000|2024-10-06 08:37:00|324|322|323.93|321.93|324|322|323.91|321.91|9
1728203830000|2024-10-06 08:37:10|323.92|321.92|323.92|321.92|323.92|321.92|323.92|321.92|1
1728203850000|2024-10-06 08:37:30|323.93|321.93|323.92|321.92|323.93|321.93|323.9|321.9|13
1728203860000|2024-10-06 08:37:40|323.93|321.93|323.96|321.96|323.96|321.96|323.93|321.93|3
1728203870000|2024-10-06 08:37:50|323.98|321.98|324.01|322.01|324.07|322.07|323.98|321.98|13
1728203880000|2024-10-06 08:38:00|324.03|322.03|323.95|321.95|324.03|322.03|323.94|321.94|12
1728203890000|2024-10-06 08:38:10|323.94|321.94|323.94|321.94|323.94|321.94|323.94|321.94|1
1728203900000|2024-10-06 08:38:20|323.95|321.95|324.02|322.02|324.05|322.05|323.94|321.94|10
1728203910000|2024-10-06 08:38:30|324.03|322.03|324.09|322.09|324.09|322.09|324.03|322.03|13
1728203920000|2024-10-06 08:38:40|324.07|322.07|324.07|322.07|324.07|322.07|324.06|322.06|7
1728203930000|2024-10-06 08:38:50|324.05|322.05|324.07|322.07|324.07|322.07|324.05|322.05|3
1728203940000|2024-10-06 08:39:00|324.09|322.09|324.04|322.04|324.09|322.09|324.03|322.03|6
1728203950000|2024-10-06 08:39:10|324.03|322.03|324.03|322.03|324.04|322.04|324.03|322.03|3
1728203960000|2024-10-06 08:39:20|324.04|322.04|324.05|322.05|324.06|322.06|324.03|322.03|6
1728203970000|2024-10-06 08:39:30|324.06|322.06|324.06|322.06|324.06|322.06|324.05|322.05|3
1728203980000|2024-10-06 08:39:40|324.07|322.07|324.16|322.16|324.17|322.17|324.06|322.06|5
1728203990000|2024-10-06 08:39:50|324.17|322.17|324.17|322.17|324.17|322.17|324.16|322.16|7
1728204000000|2024-10-06 08:40:00|324.16|322.16|324.14|322.14|324.22|322.22|324.14|322.14|10
1728204010000|2024-10-06 08:40:10|324.15|322.15|324.07|322.07|324.16|322.16|324.07|322.07|9
1728204020000|2024-10-06 08:40:20|324.08|322.08|324.09|322.09|324.09|322.09|324.08|322.08|6
1728204030000|2024-10-06 08:40:30|324.11|322.11|324.14|322.14|324.14|322.14|324.11|322.11|6
1728204040000|2024-10-06 08:40:40|324.17|322.17|324.22|322.22|324.23|322.23|324.16|322.16|13
1728204050000|2024-10-06 08:40:50|324.2|322.2|324.16|322.16|324.2|322.2|324.16|322.16|10
1728204060000|2024-10-06 08:41:00|324.17|322.17|324.22|322.22|324.22|322.22|324.17|322.17|8
1728204070000|2024-10-06 08:41:10|324.21|322.21|324.21|322.21|324.21|322.21|324.21|322.21|1
1728204080000|2024-10-06 08:41:20|324.2|322.2|324.21|322.21|324.21|322.21|324.2|322.2|2
1728204090000|2024-10-06 08:41:30|324.18|322.18|324.17|322.17|324.21|322.21|324.17|322.17|6
1728204100000|2024-10-06 08:41:40|324.19|322.19|324.17|322.17|324.19|322.19|324.17|322.17|3
1728204110000|2024-10-06 08:41:50|324.13|322.13|324.01|322.01|324.13|322.13|324.01|322.01|6
1728204120000|2024-10-06 08:42:00|324.02|322.02|324.05|322.05|324.09|322.09|324.02|322.02|20
1728204130000|2024-10-06 08:42:10|324.04|322.04|324.04|322.04|324.05|322.05|324.04|322.04|5
1728204140000|2024-10-06 08:42:20|324.05|322.05|324.11|322.11|324.11|322.11|324.05|322.05|2
1728204150000|2024-10-06 08:42:30|324.12|322.12|324.11|322.11|324.13|322.13|324.09|322.09|6
1728204160000|2024-10-06 08:42:40|324.1|322.1|324.17|322.17|324.17|322.17|324.1|322.1|8
1728204170000|2024-10-06 08:42:50|324.18|322.18|324.18|322.18|324.19|322.19|324.17|322.17|6
1728204190000|2024-10-06 08:43:10|324.19|322.19|324.18|322.18|324.2|322.2|324.18|322.18|3
1728204200000|2024-10-06 08:43:20|324.2|322.2|324.16|322.16|324.2|322.2|324.16|322.16|5
1728204210000|2024-10-06 08:43:30|324.15|322.15|324.15|322.15|324.15|322.15|324.15|322.15|1
1728204220000|2024-10-06 08:43:40|324.12|322.12|324.26|322.26|324.26|322.26|324.12|322.12|6
1728204230000|2024-10-06 08:43:50|324.29|322.29|324.27|322.27|324.3|322.3|324.27|322.27|5
1728204240000|2024-10-06 08:44:00|324.28|322.28|324.29|322.29|324.29|322.29|324.28|322.28|6
1728204250000|2024-10-06 08:44:10|324.28|322.28|324.29|322.29|324.29|322.29|324.28|322.28|6
1728204260000|2024-10-06 08:44:20|324.28|322.28|324.29|322.29|324.29|322.29|324.28|322.28|8
1728204280000|2024-10-06 08:44:40|324.3|322.3|324.3|322.3|324.3|322.3|324.3|322.3|1
1728204290000|2024-10-06 08:44:50|324.29|322.29|324.25|322.25|324.29|322.29|324.25|322.25|3
1728204300000|2024-10-06 08:45:00|324.27|322.27|324.09|322.09|324.27|322.27|324.09|322.09|10
1728204310000|2024-10-06 08:45:10|324.08|322.08|324.08|322.08|324.09|322.09|324.08|322.08|5
1728204320000|2024-10-06 08:45:20|324.09|322.09|324.11|322.11|324.11|322.11|324.09|322.09|2
1728204330000|2024-10-06 08:45:30|324.13|322.13|324.08|322.08|324.13|322.13|324.08|322.08|9
1728204340000|2024-10-06 08:45:40|324.09|322.09|324|322|324.09|322.09|324|322|8
1728204350000|2024-10-06 08:45:50|324.01|322.01|324.08|322.08|324.08|322.08|323.99|321.99|16
1728204360000|2024-10-06 08:46:00|324.09|322.09|324.17|322.17|324.17|322.17|324.08|322.08|11
1728204370000|2024-10-06 08:46:10|324.18|322.18|324.19|322.19|324.2|322.2|324.17|322.17|16
1728204380000|2024-10-06 08:46:20|324.18|322.18|324.18|322.18|324.19|322.19|324.16|322.16|13
1728204390000|2024-10-06 08:46:30|324.19|322.19|324.19|322.19|324.19|322.19|324.18|322.18|3
1728204400000|2024-10-06 08:46:40|324.18|322.18|324.19|322.19|324.19|322.19|324.18|322.18|6
1728204410000|2024-10-06 08:46:50|324.18|322.18|324.17|322.17|324.18|322.18|324.15|322.15|9
1728204420000|2024-10-06 08:47:00|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1728204430000|2024-10-06 08:47:10|324.17|322.17|324.16|322.16|324.17|322.17|324.14|322.14|5
1728204440000|2024-10-06 08:47:20|324.15|322.15|324.24|322.24|324.26|322.26|324.15|322.15|6
1728204450000|2024-10-06 08:47:30|324.25|322.25|324.27|322.27|324.27|322.27|324.23|322.23|8
1728204460000|2024-10-06 08:47:40|324.26|322.26|324.22|322.22|324.27|322.27|324.2|322.2|12
1728204470000|2024-10-06 08:47:50|324.21|322.21|324.12|322.12|324.21|322.21|324.1|322.1|5
1728204480000|2024-10-06 08:48:00|324.16|322.16|324.22|322.22|324.22|322.22|324.16|322.16|5
1728204490000|2024-10-06 08:48:10|324.23|322.23|324.29|322.29|324.29|322.29|324.23|322.23|4
1728204500000|2024-10-06 08:48:20|324.27|322.27|324.27|322.27|324.29|322.29|324.27|322.27|7
1728204510000|2024-10-06 08:48:30|324.29|322.29|324.29|322.29|324.29|322.29|324.28|322.28|3
1728204520000|2024-10-06 08:48:40|324.25|322.25|324.25|322.25|324.25|322.25|324.25|322.25|1
1728204530000|2024-10-06 08:48:50|324.2|322.2|324.19|322.19|324.22|322.22|324.19|322.19|9
1728204540000|2024-10-06 08:49:00|324.18|322.18|324.2|322.2|324.21|322.21|324.18|322.18|7
1728204550000|2024-10-06 08:49:10|324.21|322.21|324.2|322.2|324.22|322.22|324.2|322.2|4
1728204560000|2024-10-06 08:49:20|324.22|322.22|324.22|322.22|324.22|322.22|324.21|322.21|3
1728204570000|2024-10-06 08:49:30|324.21|322.21|324.27|322.27|324.29|322.29|324.21|322.21|14
1728204580000|2024-10-06 08:49:40|324.29|322.29|324.27|322.27|324.29|322.29|324.27|322.27|2
1728204590000|2024-10-06 08:49:50|324.25|322.25|324.25|322.25|324.25|322.25|324.25|322.25|1
1728204600000|2024-10-06 08:50:00|324.26|322.26|324.27|322.27|324.28|322.28|324.26|322.26|10
1728204610000|2024-10-06 08:50:10|324.28|322.28|324.3|322.3|324.3|322.3|324.27|322.27|6
1728204620000|2024-10-06 08:50:20|324.28|322.28|324.27|322.27|324.28|322.28|324.27|322.27|2
1728204630000|2024-10-06 08:50:30|324.28|322.28|324.27|322.27|324.28|322.28|324.27|322.27|4
1728204640000|2024-10-06 08:50:40|324.28|322.28|324.29|322.29|324.29|322.29|324.28|322.28|4
1728204650000|2024-10-06 08:50:50|324.28|322.28|324.3|322.3|324.3|322.3|324.27|322.27|8
1728204660000|2024-10-06 08:51:00|324.29|322.29|324.33|322.33|324.33|322.33|324.29|322.29|6
1728204670000|2024-10-06 08:51:10|324.35|322.35|324.35|322.35|324.35|322.35|324.33|322.33|6
1728204680000|2024-10-06 08:51:20|324.33|322.33|324.34|322.34|324.35|322.35|324.33|322.33|8
1728204690000|2024-10-06 08:51:30|324.35|322.35|324.34|322.34|324.35|322.35|324.34|322.34|8
1728204700000|2024-10-06 08:51:40|324.35|322.35|324.34|322.34|324.35|322.35|324.34|322.34|4
1728204730000|2024-10-06 08:52:10|324.35|322.35|324.35|322.35|324.35|322.35|324.35|322.35|1
1728204740000|2024-10-06 08:52:20|324.34|322.34|324.33|322.33|324.35|322.35|324.33|322.33|4
1728204750000|2024-10-06 08:52:30|324.3|322.3|324.28|322.28|324.3|322.3|324.25|322.25|9
1728204760000|2024-10-06 08:52:40|324.29|322.29|324.28|322.28|324.29|322.29|324.28|322.28|8
1728204770000|2024-10-06 08:52:50|324.29|322.29|324.29|322.29|324.29|322.29|324.28|322.28|3
1728204780000|2024-10-06 08:53:00|324.31|322.31|324.31|322.31|324.31|322.31|324.29|322.29|5
1728204810000|2024-10-06 08:53:30|324.3|322.3|324.33|322.33|324.33|322.33|324.3|322.3|6
1728204820000|2024-10-06 08:53:40|324.31|322.31|324.37|322.37|324.37|322.37|324.31|322.31|14
1728204830000|2024-10-06 08:53:50|324.36|322.36|324.35|322.35|324.38|322.38|324.35|322.35|8
1728204840000|2024-10-06 08:54:00|324.34|322.34|324.31|322.31|324.34|322.34|324.31|322.31|2
1728204860000|2024-10-06 08:54:20|324.32|322.32|324.35|322.35|324.35|322.35|324.32|322.32|4
1728204870000|2024-10-06 08:54:30|324.34|322.34|324.35|322.35|324.35|322.35|324.33|322.33|8
1728204880000|2024-10-06 08:54:40|324.34|322.34|324.35|322.35|324.35|322.35|324.34|322.34|2
1728204890000|2024-10-06 08:54:50|324.32|322.32|324.31|322.31|324.33|322.33|324.31|322.31|9
1728204900000|2024-10-06 08:55:00|324.3|322.3|324.34|322.34|324.34|322.34|324.28|322.28|13
1728204910000|2024-10-06 08:55:10|324.32|322.32|324.34|322.34|324.36|322.36|324.32|322.32|11
1728204920000|2024-10-06 08:55:20|324.31|322.31|324.3|322.3|324.32|322.32|324.3|322.3|4
1728204930000|2024-10-06 08:55:30|324.27|322.27|324.22|322.22|324.27|322.27|324.2|322.2|10
1728204940000|2024-10-06 08:55:40|324.19|322.19|324.19|322.19|324.19|322.19|324.19|322.19|1
1728204950000|2024-10-06 08:55:50|324.18|322.18|324.19|322.19|324.19|322.19|324.18|322.18|2
1728204960000|2024-10-06 08:56:00|324.2|322.2|324.19|322.19|324.2|322.2|324.18|322.18|8
1728204970000|2024-10-06 08:56:10|324.2|322.2|324.23|322.23|324.23|322.23|324.2|322.2|7
1728204980000|2024-10-06 08:56:20|324.25|322.25|324.35|322.35|324.36|322.36|324.25|322.25|8
1728205000000|2024-10-06 08:56:40|324.34|322.34|324.32|322.32|324.35|322.35|324.32|322.32|7
1728205010000|2024-10-06 08:56:50|324.33|322.33|324.26|322.26|324.33|322.33|324.25|322.25|10
1728205020000|2024-10-06 08:57:00|324.25|322.25|324.35|322.35|324.35|322.35|324.25|322.25|10
1728205040000|2024-10-06 08:57:20|324.37|322.37|324.35|322.35|324.37|322.37|324.35|322.35|5
1728205060000|2024-10-06 08:57:40|324.34|322.34|324.34|322.34|324.34|322.34|324.34|322.34|1
1728205070000|2024-10-06 08:57:50|324.35|322.35|324.36|322.36|324.37|322.37|324.35|322.35|5
1728205080000|2024-10-06 08:58:00|324.34|322.34|324.31|322.31|324.36|322.36|324.31|322.31|7
1728205090000|2024-10-06 08:58:10|324.32|322.32|324.32|322.32|324.34|322.34|324.31|322.31|10
1728205100000|2024-10-06 08:58:20|324.33|322.33|324.33|322.33|324.33|322.33|324.33|322.33|1
1728205110000|2024-10-06 08:58:30|324.32|322.32|324.32|322.32|324.33|322.33|324.32|322.32|3
1728205120000|2024-10-06 08:58:40|324.31|322.31|324.32|322.32|324.32|322.32|324.31|322.31|2
1728205140000|2024-10-06 08:59:00|324.33|322.33|324.34|322.34|324.35|322.35|324.33|322.33|18
1728205150000|2024-10-06 08:59:10|324.35|322.35|324.26|322.26|324.37|322.37|324.26|322.26|4
1728205160000|2024-10-06 08:59:20|324.22|322.22|324.23|322.23|324.23|322.23|324.2|322.2|9
1728205180000|2024-10-06 08:59:40|324.2|322.2|324.2|322.2|324.2|322.2|324.2|322.2|1
1728205190000|2024-10-06 08:59:50|324.18|322.18|324.12|322.12|324.18|322.18|324.12|322.12|3
1728205200000|2024-10-06 09:00:00|324.13|322.13|324.11|322.11|324.15|322.15|324.11|322.11|6
1728205210000|2024-10-06 09:00:10|324.13|322.13|324.17|322.17|324.18|322.18|324.13|322.13|5
1728205220000|2024-10-06 09:00:20|324.16|322.16|324.18|322.18|324.18|322.18|324.16|322.16|7
1728205230000|2024-10-06 09:00:30|324.19|322.19|324.18|322.18|324.19|322.19|324.17|322.17|10
1728205240000|2024-10-06 09:00:40|324.19|322.19|324.18|322.18|324.19|322.19|324.17|322.17|4
1728205250000|2024-10-06 09:00:50|324.19|322.19|324.18|322.18|324.19|322.19|324.18|322.18|4
1728205260000|2024-10-06 09:01:00|324.19|322.19|324.17|322.17|324.19|322.19|324.17|322.17|3
1728205270000|2024-10-06 09:01:10|324.13|322.13|324.09|322.09|324.13|322.13|324.09|322.09|4
1728205280000|2024-10-06 09:01:20|324.03|322.03|323.98|321.98|324.03|322.03|323.98|321.98|7
1728205290000|2024-10-06 09:01:30|324.06|322.06|324.06|322.06|324.06|322.06|324.05|322.05|5
1728205300000|2024-10-06 09:01:40|324.05|322.05|323.96|321.96|324.05|322.05|323.95|321.95|9
1728205310000|2024-10-06 09:01:50|323.97|321.97|324.02|322.02|324.04|322.04|323.97|321.97|13
1728205320000|2024-10-06 09:02:00|324.03|322.03|324.06|322.06|324.1|322.1|324.03|322.03|10
1728205330000|2024-10-06 09:02:10|324.07|322.07|324.07|322.07|324.07|322.07|324.06|322.06|5
1728205340000|2024-10-06 09:02:20|324.06|322.06|324.06|322.06|324.07|322.07|324.05|322.05|5
1728205350000|2024-10-06 09:02:30|324.07|322.07|324.11|322.11|324.11|322.11|324.07|322.07|3
1728205360000|2024-10-06 09:02:40|324.12|322.12|324.14|322.14|324.16|322.16|324.12|322.12|5
1728205370000|2024-10-06 09:02:50|324.12|322.12|324.11|322.11|324.12|322.12|324.1|322.1|3
1728205380000|2024-10-06 09:03:00|324.1|322.1|324.09|322.09|324.11|322.11|324.08|322.08|7
1728205400000|2024-10-06 09:03:20|324.08|322.08|324.07|322.07|324.08|322.08|324|322|7
1728205410000|2024-10-06 09:03:30|324.09|322.09|324.12|322.12|324.12|322.12|324.07|322.07|7
1728205420000|2024-10-06 09:03:40|324.11|322.11|324.11|322.11|324.11|322.11|324.1|322.1|3
1728205430000|2024-10-06 09:03:50|324.1|322.1|324.09|322.09|324.12|322.12|324.09|322.09|16
1728205450000|2024-10-06 09:04:10|324.07|322.07|324.08|322.08|324.08|322.08|324.07|322.07|2
1728205460000|2024-10-06 09:04:20|324.06|322.06|324.06|322.06|324.07|322.07|324.06|322.06|3
1728205470000|2024-10-06 09:04:30|324.07|322.07|324.1|322.1|324.13|322.13|324.07|322.07|6
1728205480000|2024-10-06 09:04:40|324.11|322.11|324.1|322.1|324.11|322.11|324.1|322.1|2
1728205490000|2024-10-06 09:04:50|324.11|322.11|324.09|322.09|324.12|322.12|324.08|322.08|6
1728205500000|2024-10-06 09:05:00|324.08|322.08|324.1|322.1|324.1|322.1|324.08|322.08|6
1728205520000|2024-10-06 09:05:20|324.11|322.11|324.1|322.1|324.11|322.11|324.1|322.1|2
1728205530000|2024-10-06 09:05:30|324.08|322.08|324.08|322.08|324.1|322.1|324.07|322.07|7
1728205540000|2024-10-06 09:05:40|324.09|322.09|323.99|321.99|324.09|322.09|323.98|321.98|6
1728205550000|2024-10-06 09:05:50|324.01|322.01|323.99|321.99|324.01|322.01|323.99|321.99|4
1728205560000|2024-10-06 09:06:00|324.01|322.01|324|322|324.01|322.01|324|322|4
1728205570000|2024-10-06 09:06:10|324.01|322.01|324.02|322.02|324.04|322.04|324.01|322.01|8
1728205580000|2024-10-06 09:06:20|324.01|322.01|324|322|324.03|322.03|324|322|12
1728205590000|2024-10-06 09:06:30|324.01|322.01|324.17|322.17|324.17|322.17|324.01|322.01|11
1728205600000|2024-10-06 09:06:40|324.18|322.18|324.2|322.2|324.2|322.2|324.18|322.18|3
1728205700000|2024-10-06 09:08:20|324.16|322.16|324.17|322.17|324.17|322.17|324.16|322.16|6
1728205710000|2024-10-06 09:08:30|324.16|322.16|324.17|322.17|324.17|322.17|324.16|322.16|2
1728205730000|2024-10-06 09:08:50|324.18|322.18|324.18|322.18|324.2|322.2|324.18|322.18|4
1728205760000|2024-10-06 09:09:20|324.19|322.19|324.2|322.2|324.2|322.2|324.19|322.19|2
1728205770000|2024-10-06 09:09:30|324.21|322.21|324.21|322.21|324.21|322.21|324.21|322.21|1
1728205780000|2024-10-06 09:09:40|324.22|322.22|324.2|322.2|324.23|322.23|324.2|322.2|4
1728205790000|2024-10-06 09:09:50|324.21|322.21|324.21|322.21|324.21|322.21|324.2|322.2|3
1728205800000|2024-10-06 09:10:00|324.2|322.2|324.2|322.2|324.2|322.2|324.2|322.2|1
1728205810000|2024-10-06 09:10:10|324.21|322.21|324.2|322.2|324.21|322.21|324.2|322.2|2
1728205840000|2024-10-06 09:10:40|324.21|322.21|324.2|322.2|324.21|322.21|324.2|322.2|2
1728205850000|2024-10-06 09:10:50|324.15|322.15|324.16|322.16|324.16|322.16|324.15|322.15|4
1728205860000|2024-10-06 09:11:00|324.17|322.17|324.18|322.18|324.18|322.18|324.17|322.17|6
1728205870000|2024-10-06 09:11:10|324.17|322.17|324.15|322.15|324.18|322.18|324.15|322.15|7
1728205880000|2024-10-06 09:11:20|324.16|322.16|324.14|322.14|324.17|322.17|324.14|322.14|4
1728205890000|2024-10-06 09:11:30|324.15|322.15|324.14|322.14|324.15|322.15|324.14|322.14|4
1728205900000|2024-10-06 09:11:40|324.13|322.13|323.99|321.99|324.13|322.13|323.98|321.98|17
1728205910000|2024-10-06 09:11:50|324|322|323.99|321.99|324|322|323.98|321.98|9
1728205920000|2024-10-06 09:12:00|324|322|323.92|321.92|324|322|323.92|321.92|8
1728205930000|2024-10-06 09:12:10|323.93|321.93|323.92|321.92|323.93|321.93|323.91|321.91|10
1728205940000|2024-10-06 09:12:20|323.93|321.93|323.91|321.91|323.93|321.93|323.91|321.91|11
1728205950000|2024-10-06 09:12:30|323.89|321.89|323.88|321.88|323.89|321.89|323.86|321.86|12
1728205960000|2024-10-06 09:12:40|323.9|321.9|323.88|321.88|323.9|321.9|323.88|321.88|12
1728205970000|2024-10-06 09:12:50|323.89|321.89|323.91|321.91|323.91|321.91|323.88|321.88|11
1728205980000|2024-10-06 09:13:00|323.9|321.9|323.89|321.89|323.9|321.9|323.88|321.88|8
1728205990000|2024-10-06 09:13:10|323.9|321.9|323.87|321.87|323.9|321.9|323.86|321.86|8
1728206000000|2024-10-06 09:13:20|323.83|321.83|324.02|322.02|324.04|322.04|323.83|321.83|18
1728206010000|2024-10-06 09:13:30|324.03|322.03|324.01|322.01|324.03|322.03|324.01|322.01|3
1728206020000|2024-10-06 09:13:40|324.02|322.02|324.13|322.13|324.13|322.13|324.02|322.02|8
1728206030000|2024-10-06 09:13:50|324.12|322.12|324.12|322.12|324.13|322.13|324.12|322.12|5
1728206040000|2024-10-06 09:14:00|324.11|322.11|324.09|322.09|324.11|322.11|324.09|322.09|3
1728206050000|2024-10-06 09:14:10|324.1|322.1|324.11|322.11|324.11|322.11|324.09|322.09|9
1728206060000|2024-10-06 09:14:20|324.12|322.12|324.11|322.11|324.12|322.12|324.11|322.11|4
1728206070000|2024-10-06 09:14:30|324.1|322.1|324.09|322.09|324.1|322.1|324.09|322.09|2
1728206080000|2024-10-06 09:14:40|324.06|322.06|324.08|322.08|324.09|322.09|324.06|322.06|6
1728206090000|2024-10-06 09:14:50|324.09|322.09|324.08|322.08|324.09|322.09|324.08|322.08|8
1728206100000|2024-10-06 09:15:00|324.09|322.09|324.12|322.12|324.13|322.13|324.08|322.08|15
1728206110000|2024-10-06 09:15:10|324.13|322.13|324.19|322.19|324.19|322.19|324.13|322.13|5
1728206120000|2024-10-06 09:15:20|324.18|322.18|324.18|322.18|324.19|322.19|324.18|322.18|3
1728206130000|2024-10-06 09:15:30|324.17|322.17|324.18|322.18|324.18|322.18|324.17|322.17|2
1728206150000|2024-10-06 09:15:50|324.17|322.17|324.12|322.12|324.17|322.17|324.1|322.1|5
1728206160000|2024-10-06 09:16:00|324.14|322.14|324.17|322.17|324.18|322.18|324.13|322.13|14
1728206170000|2024-10-06 09:16:10|324.18|322.18|324.2|322.2|324.2|322.2|324.17|322.17|6
1728206210000|2024-10-06 09:16:50|324.21|322.21|324.2|322.2|324.21|322.21|324.2|322.2|2
1728206220000|2024-10-06 09:17:00|324.17|322.17|324.17|322.17|324.17|322.17|324.16|322.16|3
1728206230000|2024-10-06 09:17:10|324.18|322.18|324.17|322.17|324.18|322.18|324.17|322.17|4
1728206240000|2024-10-06 09:17:20|324.16|322.16|324.16|322.16|324.17|322.17|324.16|322.16|11
1728206250000|2024-10-06 09:17:30|324.17|322.17|324.16|322.16|324.17|322.17|324.16|322.16|2
1728206260000|2024-10-06 09:17:40|324.14|322.14|324.08|322.08|324.14|322.14|324.08|322.08|4
1728206270000|2024-10-06 09:17:50|324.09|322.09|324.08|322.08|324.11|322.11|324.08|322.08|5
1728206280000|2024-10-06 09:18:00|324.09|322.09|324.08|322.08|324.09|322.09|324.07|322.07|8
1728206290000|2024-10-06 09:18:10|324.09|322.09|324.09|322.09|324.09|322.09|324.09|322.09|1
1728206300000|2024-10-06 09:18:20|324.07|322.07|324.09|322.09|324.09|322.09|324.07|322.07|4
1728206310000|2024-10-06 09:18:30|324.11|322.11|324.07|322.07|324.11|322.11|324.07|322.07|5
1728206320000|2024-10-06 09:18:40|324.08|322.08|324.08|322.08|324.08|322.08|324.08|322.08|1
1728206340000|2024-10-06 09:19:00|324.07|322.07|324.08|322.08|324.08|322.08|324.07|322.07|4
1728206350000|2024-10-06 09:19:10|324.1|322.1|324.1|322.1|324.1|322.1|324.1|322.1|1
1728206360000|2024-10-06 09:19:20|324.11|322.11|324.1|322.1|324.11|322.11|324.1|322.1|8
1728206370000|2024-10-06 09:19:30|324.11|322.11|324.13|322.13|324.13|322.13|324.1|322.1|7
1728206380000|2024-10-06 09:19:40|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1728206410000|2024-10-06 09:20:10|324.16|322.16|324.12|322.12|324.16|322.16|324.12|322.12|4
1728206420000|2024-10-06 09:20:20|324.08|322.08|324.09|322.09|324.09|322.09|324.06|322.06|11
1728206430000|2024-10-06 09:20:30|324.08|322.08|324.09|322.09|324.09|322.09|324.08|322.08|4
1728206440000|2024-10-06 09:20:40|324.08|322.08|324.08|322.08|324.08|322.08|324.08|322.08|1
1728206460000|2024-10-06 09:21:00|324.06|322.06|324.17|322.17|324.18|322.18|324.06|322.06|11
1728206470000|2024-10-06 09:21:10|324.18|322.18|324.17|322.17|324.19|322.19|324.17|322.17|6
1728206480000|2024-10-06 09:21:20|324.16|322.16|324.17|322.17|324.17|322.17|324.16|322.16|6
1728206490000|2024-10-06 09:21:30|324.18|322.18|324.17|322.17|324.18|322.18|324.17|322.17|4
1728206500000|2024-10-06 09:21:40|324.16|322.16|324.18|322.18|324.18|322.18|324.16|322.16|7
1728206510000|2024-10-06 09:21:50|324.17|322.17|324.2|322.2|324.2|322.2|324.17|322.17|5
1728206520000|2024-10-06 09:22:00|324.18|322.18|324.2|322.2|324.21|322.21|324.18|322.18|6
1728206540000|2024-10-06 09:22:20|324.21|322.21|324.21|322.21|324.21|322.21|324.21|322.21|1
1728206550000|2024-10-06 09:22:30|324.22|322.22|324.25|322.25|324.25|322.25|324.22|322.22|7
1728206560000|2024-10-06 09:22:40|324.24|322.24|324.25|322.25|324.26|322.26|324.24|322.24|4
1728206570000|2024-10-06 09:22:50|324.24|322.24|324.24|322.24|324.24|322.24|324.24|322.24|1
1728206590000|2024-10-06 09:23:10|324.25|322.25|324.24|322.24|324.25|322.25|324.24|322.24|4
1728206600000|2024-10-06 09:23:20|324.25|322.25|324.25|322.25|324.25|322.25|324.25|322.25|1
1728206620000|2024-10-06 09:23:40|324.24|322.24|324.25|322.25|324.25|322.25|324.24|322.24|2
1728206630000|2024-10-06 09:23:50|324.23|322.23|324.23|322.23|324.23|322.23|324.23|322.23|1
1728206640000|2024-10-06 09:24:00|324.21|322.21|324.24|322.24|324.24|322.24|324.21|322.21|4
1728206650000|2024-10-06 09:24:10|324.23|322.23|324.24|322.24|324.24|322.24|324.23|322.23|2
1728206660000|2024-10-06 09:24:20|324.22|322.22|324.22|322.22|324.23|322.23|324.22|322.22|3
1728206670000|2024-10-06 09:24:30|324.23|322.23|324.23|322.23|324.23|322.23|324.23|322.23|1
1728206680000|2024-10-06 09:24:40|324.24|322.24|324.23|322.23|324.24|322.24|324.23|322.23|2
1728206690000|2024-10-06 09:24:50|324.25|322.25|324.26|322.26|324.26|322.26|324.25|322.25|2
1728206700000|2024-10-06 09:25:00|324.27|322.27|324.4|322.4|324.4|322.4|324.24|322.24|8
1728206730000|2024-10-06 09:25:30|324.36|322.36|324.35|322.35|324.36|322.36|324.35|322.35|2
1728206740000|2024-10-06 09:25:40|324.34|322.34|324.35|322.35|324.36|322.36|324.34|322.34|8
1728206750000|2024-10-06 09:25:50|324.36|322.36|324.37|322.37|324.37|322.37|324.35|322.35|8
1728206770000|2024-10-06 09:26:10|324.38|322.38|324.37|322.37|324.38|322.38|324.37|322.37|2
1728206780000|2024-10-06 09:26:20|324.33|322.33|324.26|322.26|324.35|322.35|324.26|322.26|6
1728206790000|2024-10-06 09:26:30|324.28|322.28|324.26|322.26|324.28|322.28|324.26|322.26|3
1728206810000|2024-10-06 09:26:50|324.21|322.21|324.19|322.19|324.21|322.21|324.18|322.18|5
1728206820000|2024-10-06 09:27:00|324.21|322.21|324.19|322.19|324.21|322.21|324.18|322.18|12
1728206830000|2024-10-06 09:27:10|324.21|322.21|324.2|322.2|324.21|322.21|324.19|322.19|8
1728206840000|2024-10-06 09:27:20|324.19|322.19|324.19|322.19|324.21|322.21|324.19|322.19|7
1728206850000|2024-10-06 09:27:30|324.2|322.2|324.25|322.25|324.25|322.25|324.19|322.19|13
1728206860000|2024-10-06 09:27:40|324.26|322.26|324.27|322.27|324.28|322.28|324.26|322.26|10
1728206870000|2024-10-06 09:27:50|324.26|322.26|324.27|322.27|324.28|322.28|324.26|322.26|13
1728206880000|2024-10-06 09:28:00|324.25|322.25|324.27|322.27|324.28|322.28|324.25|322.25|5
1728206900000|2024-10-06 09:28:20|324.22|322.22|324.24|322.24|324.24|322.24|324.22|322.22|2
1728206910000|2024-10-06 09:28:30|324.23|322.23|324.16|322.16|324.23|322.23|324.15|322.15|4
1728206920000|2024-10-06 09:28:40|324.15|322.15|324.08|322.08|324.16|322.16|324.08|322.08|7
1728206930000|2024-10-06 09:28:50|324.09|322.09|324.11|322.11|324.11|322.11|324.09|322.09|2
1728206940000|2024-10-06 09:29:00|324.12|322.12|324.15|322.15|324.15|322.15|324.12|322.12|9
1728206950000|2024-10-06 09:29:10|324.14|322.14|324.14|322.14|324.15|322.15|324.13|322.13|9
1728206960000|2024-10-06 09:29:20|324.13|322.13|324.15|322.15|324.16|322.16|324.13|322.13|9
1728206970000|2024-10-06 09:29:30|324.16|322.16|324.15|322.15|324.16|322.16|324.15|322.15|4
1728206980000|2024-10-06 09:29:40|324.16|322.16|324.15|322.15|324.16|322.16|324.14|322.14|6
1728206990000|2024-10-06 09:29:50|324.14|322.14|324.14|322.14|324.15|322.15|324.14|322.14|7
1728207000000|2024-10-06 09:30:00|324.15|322.15|324.13|322.13|324.15|322.15|324.13|322.13|5
1728207010000|2024-10-06 09:30:10|324.14|322.14|324.14|322.14|324.14|322.14|324.13|322.13|13
1728207020000|2024-10-06 09:30:20|324.13|322.13|324.14|322.14|324.15|322.15|324.13|322.13|10
1728207030000|2024-10-06 09:30:30|324.15|322.15|324.28|322.28|324.28|322.28|324.15|322.15|9
1728207040000|2024-10-06 09:30:40|324.29|322.29|324.29|322.29|324.31|322.31|324.29|322.29|10
1728207050000|2024-10-06 09:30:50|324.3|322.3|324.3|322.3|324.31|322.31|324.29|322.29|7
1728207060000|2024-10-06 09:31:00|324.31|322.31|324.36|322.36|324.37|322.37|324.31|322.31|10
1728207070000|2024-10-06 09:31:10|324.37|322.37|324.36|322.36|324.37|322.37|324.36|322.36|2
1728207080000|2024-10-06 09:31:20|324.34|322.34|324.28|322.28|324.36|322.36|324.28|322.28|6
1728207090000|2024-10-06 09:31:30|324.27|322.27|324.26|322.26|324.27|322.27|324.26|322.26|2
1728207100000|2024-10-06 09:31:40|324.24|322.24|324.16|322.16|324.24|322.24|324.14|322.14|6
1728207110000|2024-10-06 09:31:50|324.15|322.15|324.15|322.15|324.16|322.16|324.15|322.15|13
1728207120000|2024-10-06 09:32:00|324.16|322.16|324.16|322.16|324.18|322.18|324.15|322.15|11
1728207130000|2024-10-06 09:32:10|324.18|322.18|324.2|322.2|324.2|322.2|324.16|322.16|10
1728207140000|2024-10-06 09:32:20|324.21|322.21|324.27|322.27|324.33|322.33|324.21|322.21|16
1728207150000|2024-10-06 09:32:30|324.28|322.28|324.27|322.27|324.28|322.28|324.27|322.27|6
1728207160000|2024-10-06 09:32:40|324.25|322.25|324.25|322.25|324.25|322.25|324.25|322.25|1
1728207170000|2024-10-06 09:32:50|324.26|322.26|324.27|322.27|324.28|322.28|324.26|322.26|10
1728207180000|2024-10-06 09:33:00|324.26|322.26|324.26|322.26|324.29|322.29|324.26|322.26|10
1728207190000|2024-10-06 09:33:10|324.28|322.28|324.18|322.18|324.28|322.28|324.17|322.17|14
1728207200000|2024-10-06 09:33:20|324.17|322.17|324.14|322.14|324.17|322.17|324.12|322.12|9
1728207210000|2024-10-06 09:33:30|324.09|322.09|324.06|322.06|324.09|322.09|324.05|322.05|8
1728207220000|2024-10-06 09:33:40|324.07|322.07|324.05|322.05|324.07|322.07|324.05|322.05|5
1728207230000|2024-10-06 09:33:50|324.06|322.06|324.05|322.05|324.07|322.07|324.05|322.05|5
1728207240000|2024-10-06 09:34:00|324.06|322.06|324.07|322.07|324.09|322.09|324.06|322.06|10
1728207250000|2024-10-06 09:34:10|324.08|322.08|324.06|322.06|324.08|322.08|324.05|322.05|10
1728207260000|2024-10-06 09:34:20|324.05|322.05|324.05|322.05|324.05|322.05|324.05|322.05|1
1728207280000|2024-10-06 09:34:40|324.06|322.06|324.08|322.08|324.09|322.09|324.05|322.05|16
1728207290000|2024-10-06 09:34:50|324.07|322.07|324.02|322.02|324.08|322.08|324.02|322.02|8
1728207300000|2024-10-06 09:35:00|324.03|322.03|324.03|322.03|324.03|322.03|324.02|322.02|5
1728207310000|2024-10-06 09:35:10|324.07|322.07|324.02|322.02|324.07|322.07|324.02|322.02|12
1728207320000|2024-10-06 09:35:20|323.99|321.99|323.96|321.96|323.99|321.99|323.96|321.96|3
1728207330000|2024-10-06 09:35:30|323.97|321.97|323.98|321.98|324.02|322.02|323.97|321.97|7
1728207340000|2024-10-06 09:35:40|323.99|321.99|323.99|321.99|324.01|322.01|323.98|321.98|14
1728207350000|2024-10-06 09:35:50|323.98|321.98|323.97|321.97|323.98|321.98|323.97|321.97|2
1728207360000|2024-10-06 09:36:00|323.98|321.98|324.07|322.07|324.07|322.07|323.97|321.97|10
1728207370000|2024-10-06 09:36:10|324.04|322.04|324.02|322.02|324.05|322.05|324.02|322.02|9
1728207380000|2024-10-06 09:36:20|324.03|322.03|324|322|324.03|322.03|324|322|7
1728207390000|2024-10-06 09:36:30|323.99|321.99|323.99|321.99|323.99|321.99|323.98|321.98|3
1728207400000|2024-10-06 09:36:40|324.01|322.01|323.99|321.99|324.01|322.01|323.99|321.99|15
1728207410000|2024-10-06 09:36:50|324|322|323.99|321.99|324.01|322.01|323.99|321.99|6
1728207420000|2024-10-06 09:37:00|323.98|321.98|324.04|322.04|324.04|322.04|323.98|321.98|7
1728207430000|2024-10-06 09:37:10|324.03|322.03|323.99|321.99|324.03|322.03|323.98|321.98|9
1728207440000|2024-10-06 09:37:20|324|322|324.01|322.01|324.01|322.01|323.98|321.98|10
1728207450000|2024-10-06 09:37:30|324.02|322.02|324.01|322.01|324.03|322.03|324|322|5
1728207460000|2024-10-06 09:37:40|324|322|323.97|321.97|324|322|323.96|321.96|6
1728207470000|2024-10-06 09:37:50|323.98|321.98|323.97|321.97|323.99|321.99|323.97|321.97|6
1728207480000|2024-10-06 09:38:00|323.98|321.98|324.03|322.03|324.04|322.04|323.97|321.97|8
1728207490000|2024-10-06 09:38:10|324.02|322.02|324.03|322.03|324.05|322.05|324.02|322.02|7
1728207500000|2024-10-06 09:38:20|324.04|322.04|324.06|322.06|324.07|322.07|324.04|322.04|5
1728207510000|2024-10-06 09:38:30|324.08|322.08|324.11|322.11|324.11|322.11|324.08|322.08|9
1728207530000|2024-10-06 09:38:50|324.1|322.1|324.1|322.1|324.1|322.1|324.1|322.1|1
1728207540000|2024-10-06 09:39:00|324.09|322.09|324.26|322.26|324.27|322.27|324.09|322.09|18
1728207550000|2024-10-06 09:39:10|324.29|322.29|324.28|322.28|324.29|322.29|324.28|322.28|4
1728207570000|2024-10-06 09:39:30|324.26|322.26|324.21|322.21|324.26|322.26|324.21|322.21|4
1728207580000|2024-10-06 09:39:40|324.2|322.2|324.19|322.19|324.2|322.2|324.19|322.19|4
1728207590000|2024-10-06 09:39:50|324.2|322.2|324.21|322.21|324.22|322.22|324.18|322.18|7
1728207600000|2024-10-06 09:40:00|324.22|322.22|324.3|322.3|324.31|322.31|324.22|322.22|10
1728207610000|2024-10-06 09:40:10|324.31|322.31|324.27|322.27|324.33|322.33|324.27|322.27|4
1728207620000|2024-10-06 09:40:20|324.28|322.28|324.29|322.29|324.3|322.3|324.28|322.28|4
1728207630000|2024-10-06 09:40:30|324.3|322.3|324.32|322.32|324.32|322.32|324.3|322.3|2
1728207650000|2024-10-06 09:40:50|324.31|322.31|324.3|322.3|324.31|322.31|324.3|322.3|2
1728207660000|2024-10-06 09:41:00|324.27|322.27|324.31|322.31|324.31|322.31|324.27|322.27|3
1728207670000|2024-10-06 09:41:10|324.32|322.32|324.32|322.32|324.32|322.32|324.31|322.31|3
1728207680000|2024-10-06 09:41:20|324.31|322.31|324.32|322.32|324.32|322.32|324.31|322.31|2
1728207690000|2024-10-06 09:41:30|324.3|322.3|324.29|322.29|324.3|322.3|324.28|322.28|4
1728207700000|2024-10-06 09:41:40|324.3|322.3|324.31|322.31|324.31|322.31|324.3|322.3|4
1728207710000|2024-10-06 09:41:50|324.3|322.3|324.3|322.3|324.3|322.3|324.29|322.29|3
1728207720000|2024-10-06 09:42:00|324.31|322.31|324.27|322.27|324.31|322.31|324.27|322.27|6
1728207730000|2024-10-06 09:42:10|324.26|322.26|324.27|322.27|324.28|322.28|324.26|322.26|3
1728207740000|2024-10-06 09:42:20|324.29|322.29|324.31|322.31|324.32|322.32|324.29|322.29|5
1728207750000|2024-10-06 09:42:30|324.32|322.32|324.35|322.35|324.35|322.35|324.31|322.31|5
1728207760000|2024-10-06 09:42:40|324.36|322.36|324.35|322.35|324.36|322.36|324.35|322.35|2
1728207780000|2024-10-06 09:43:00|324.34|322.34|324.34|322.34|324.34|322.34|324.34|322.34|1
1728207790000|2024-10-06 09:43:10|324.35|322.35|324.39|322.39|324.39|322.39|324.35|322.35|3
1728207820000|2024-10-06 09:43:40|324.41|322.41|324.42|322.42|324.42|322.42|324.41|322.41|2
1728207830000|2024-10-06 09:43:50|324.43|322.43|324.43|322.43|324.43|322.43|324.43|322.43|1
1728207890000|2024-10-06 09:44:50|324.42|322.42|324.41|322.41|324.42|322.42|324.41|322.41|2
1728207910000|2024-10-06 09:45:10|324.43|322.43|324.43|322.43|324.43|322.43|324.42|322.42|11
1728207920000|2024-10-06 09:45:20|324.42|322.42|324.42|322.42|324.44|322.44|324.42|322.42|5
1728207940000|2024-10-06 09:45:40|324.44|322.44|324.43|322.43|324.44|322.44|324.42|322.42|7
1728207950000|2024-10-06 09:45:50|324.42|322.42|324.42|322.42|324.43|322.43|324.42|322.42|9
1728207960000|2024-10-06 09:46:00|324.43|322.43|324.43|322.43|324.43|322.43|324.42|322.42|11
1728207970000|2024-10-06 09:46:10|324.42|322.42|324.59|322.59|324.59|322.59|324.42|322.42|8
1728207980000|2024-10-06 09:46:20|324.58|322.58|324.58|322.58|324.59|322.59|324.57|322.57|7
1728207990000|2024-10-06 09:46:30|324.59|322.59|324.54|322.54|324.59|322.59|324.54|322.54|15
1728208000000|2024-10-06 09:46:40|324.53|322.53|324.55|322.55|324.56|322.56|324.53|322.53|8
1728208010000|2024-10-06 09:46:50|324.56|322.56|324.56|322.56|324.56|322.56|324.54|322.54|4
1728208020000|2024-10-06 09:47:00|324.54|322.54|324.5|322.5|324.54|322.54|324.5|322.5|6
1728208030000|2024-10-06 09:47:10|324.51|322.51|324.61|322.61|324.61|322.61|324.51|322.51|10
1728208040000|2024-10-06 09:47:20|324.62|322.62|324.77|322.77|324.77|322.77|324.6|322.6|18
1728208050000|2024-10-06 09:47:30|324.76|322.76|324.72|322.72|324.76|322.76|324.72|322.72|5
1728208080000|2024-10-06 09:48:00|324.73|322.73|324.78|322.78|324.81|322.81|324.72|322.72|15
1728208090000|2024-10-06 09:48:10|324.8|322.8|324.81|322.81|324.82|322.82|324.78|322.78|15
1728208100000|2024-10-06 09:48:20|324.79|322.79|324.78|322.78|324.81|322.81|324.77|322.77|13
1728208110000|2024-10-06 09:48:30|324.79|322.79|324.78|322.78|324.8|322.8|324.77|322.77|6
1728208120000|2024-10-06 09:48:40|324.77|322.77|324.76|322.76|324.77|322.77|324.76|322.76|2
1728208130000|2024-10-06 09:48:50|324.74|322.74|324.74|322.74|324.74|322.74|324.74|322.74|1
1728208140000|2024-10-06 09:49:00|324.73|322.73|324.72|322.72|324.74|322.74|324.72|322.72|9
1728208150000|2024-10-06 09:49:10|324.76|322.76|324.79|322.79|324.79|322.79|324.76|322.76|4
1728208160000|2024-10-06 09:49:20|324.78|322.78|324.78|322.78|324.8|322.8|324.78|322.78|7
1728208170000|2024-10-06 09:49:30|324.77|322.77|324.8|322.8|324.8|322.8|324.77|322.77|9
1728208180000|2024-10-06 09:49:40|324.79|322.79|324.79|322.79|324.8|322.8|324.79|322.79|5
1728208190000|2024-10-06 09:49:50|324.78|322.78|324.78|322.78|324.79|322.79|324.78|322.78|3
1728208200000|2024-10-06 09:50:00|324.79|322.79|324.79|322.79|324.79|322.79|324.78|322.78|3
1728208220000|2024-10-06 09:50:20|324.78|322.78|324.76|322.76|324.78|322.78|324.76|322.76|2
1728208230000|2024-10-06 09:50:30|324.74|322.74|324.55|322.55|324.74|322.74|324.55|322.55|8
1728208240000|2024-10-06 09:50:40|324.53|322.53|324.52|322.52|324.53|322.53|324.51|322.51|3
1728208250000|2024-10-06 09:50:50|324.53|322.53|324.51|322.51|324.53|322.53|324.51|322.51|3
1728208300000|2024-10-06 09:51:40|324.49|322.49|324.49|322.49|324.49|322.49|324.49|322.49|1
1728208340000|2024-10-06 09:52:20|324.47|322.47|324.46|322.46|324.47|322.47|324.46|322.46|2
1728208350000|2024-10-06 09:52:30|324.47|322.47|324.47|322.47|324.5|322.5|324.47|322.47|4
1728208380000|2024-10-06 09:53:00|324.49|322.49|324.48|322.48|324.49|322.49|324.48|322.48|2
1728208390000|2024-10-06 09:53:10|324.47|322.47|324.48|322.48|324.48|322.48|324.46|322.46|3
1728208410000|2024-10-06 09:53:30|324.46|322.46|324.46|322.46|324.46|322.46|324.46|322.46|1
1728208420000|2024-10-06 09:53:40|324.48|322.48|324.48|322.48|324.48|322.48|324.48|322.48|1
1728208450000|2024-10-06 09:54:10|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1728208460000|2024-10-06 09:54:20|324.44|322.44|324.35|322.35|324.44|322.44|324.35|322.35|3
1728208470000|2024-10-06 09:54:30|324.33|322.33|324.21|322.21|324.33|322.33|324.21|322.21|5
1728208480000|2024-10-06 09:54:40|324.2|322.2|324.2|322.2|324.2|322.2|324.2|322.2|1
1728208490000|2024-10-06 09:54:50|324.19|322.19|324.23|322.23|324.23|322.23|324.19|322.19|2
1728208500000|2024-10-06 09:55:00|324.11|322.11|324.19|322.19|324.19|322.19|324.11|322.11|8
1728208510000|2024-10-06 09:55:10|324.21|322.21|324.33|322.33|324.33|322.33|324.18|322.18|19
1728208520000|2024-10-06 09:55:20|324.32|322.32|324.32|322.32|324.33|322.33|324.32|322.32|3
1728208530000|2024-10-06 09:55:30|324.33|322.33|324.33|322.33|324.33|322.33|324.32|322.32|5
1728208540000|2024-10-06 09:55:40|324.34|322.34|324.34|322.34|324.34|322.34|324.33|322.33|9
1728208550000|2024-10-06 09:55:50|324.33|322.33|324.34|322.34|324.34|322.34|324.33|322.33|10
1728208560000|2024-10-06 09:56:00|324.33|322.33|324.33|322.33|324.33|322.33|324.3|322.3|6
1728208570000|2024-10-06 09:56:10|324.32|322.32|324.32|322.32|324.33|322.33|324.31|322.31|5
1728208580000|2024-10-06 09:56:20|324.31|322.31|324.28|322.28|324.32|322.32|324.28|322.28|4
1728208590000|2024-10-06 09:56:30|324.27|322.27|324.19|322.19|324.27|322.27|324.19|322.19|6
1728208600000|2024-10-06 09:56:40|324.18|322.18|324.16|322.16|324.19|322.19|324.16|322.16|6
1728208630000|2024-10-06 09:57:10|324.17|322.17|324.18|322.18|324.19|322.19|324.17|322.17|3
1728208640000|2024-10-06 09:57:20|324.19|322.19|324.19|322.19|324.24|322.24|324.19|322.19|7
1728208650000|2024-10-06 09:57:30|324.2|322.2|324.21|322.21|324.23|322.23|324.19|322.19|10
1728208660000|2024-10-06 09:57:40|324.23|322.23|324.19|322.19|324.23|322.23|324.19|322.19|12
1728208670000|2024-10-06 09:57:50|324.2|322.2|324.22|322.22|324.22|322.22|324.2|322.2|11
1728208680000|2024-10-06 09:58:00|324.21|322.21|324.22|322.22|324.24|322.24|324.21|322.21|7
1728208690000|2024-10-06 09:58:10|324.23|322.23|324.21|322.21|324.23|322.23|324.21|322.21|3
1728208700000|2024-10-06 09:58:20|324.2|322.2|324.21|322.21|324.21|322.21|324.2|322.2|10
1728208710000|2024-10-06 09:58:30|324.19|322.19|324.17|322.17|324.19|322.19|324.17|322.17|2
1728208770000|2024-10-06 09:59:30|324.15|322.15|324.17|322.17|324.17|322.17|324.15|322.15|2
1728208800000|2024-10-06 10:00:00|324.2|322.2|324.22|322.22|324.22|322.22|324.19|322.19|10
1728208810000|2024-10-06 10:00:10|324.23|322.23|324.38|322.38|324.41|322.41|324.23|322.23|10
1728208820000|2024-10-06 10:00:20|324.39|322.39|324.43|322.43|324.43|322.43|324.39|322.39|4
1728208830000|2024-10-06 10:00:30|324.44|322.44|324.5|322.5|324.52|322.52|324.44|322.44|15
1728208840000|2024-10-06 10:00:40|324.49|322.49|324.48|322.48|324.51|322.51|324.45|322.45|9
1728208850000|2024-10-06 10:00:50|324.47|322.47|324.52|322.52|324.52|322.52|324.47|322.47|13
1728208860000|2024-10-06 10:01:00|324.51|322.51|324.49|322.49|324.51|322.51|324.48|322.48|7
1728208870000|2024-10-06 10:01:10|324.47|322.47|324.36|322.36|324.49|322.49|324.35|322.35|14
1728208880000|2024-10-06 10:01:20|324.35|322.35|324.35|322.35|324.36|322.36|324.34|322.34|9
1728208890000|2024-10-06 10:01:30|324.33|322.33|324.36|322.36|324.38|322.38|324.32|322.32|13
1728208900000|2024-10-06 10:01:40|324.38|322.38|324.26|322.26|324.38|322.38|324.25|322.25|17
1728208910000|2024-10-06 10:01:50|324.25|322.25|324.21|322.21|324.25|322.25|324.21|322.21|4
1728208920000|2024-10-06 10:02:00|324.32|322.32|324.28|322.28|324.32|322.32|324.28|322.28|4
1728208930000|2024-10-06 10:02:10|324.26|322.26|324.23|322.23|324.28|322.28|324.23|322.23|16
1728208940000|2024-10-06 10:02:20|324.25|322.25|324.21|322.21|324.25|322.25|324.21|322.21|5
1728208950000|2024-10-06 10:02:30|324.17|322.17|324.18|322.18|324.18|322.18|324.16|322.16|4
1728208960000|2024-10-06 10:02:40|324.17|322.17|324.17|322.17|324.18|322.18|324.17|322.17|5
1728208970000|2024-10-06 10:02:50|324.15|322.15|324.09|322.09|324.15|322.15|324.09|322.09|6
1728208980000|2024-10-06 10:03:00|324.05|322.05|324.07|322.07|324.09|322.09|324.05|322.05|16
1728208990000|2024-10-06 10:03:10|324.06|322.06|324.06|322.06|324.07|322.07|324.03|322.03|8
1728209000000|2024-10-06 10:03:20|324.05|322.05|324.05|322.05|324.07|322.07|324.05|322.05|7
1728209010000|2024-10-06 10:03:30|324.06|322.06|324.05|322.05|324.06|322.06|324.04|322.04|17
1728209020000|2024-10-06 10:03:40|324.04|322.04|324|322|324.06|322.06|324|322|17
1728209030000|2024-10-06 10:03:50|323.97|321.97|323.99|321.99|324|322|323.96|321.96|10
1728209040000|2024-10-06 10:04:00|323.98|321.98|323.94|321.94|323.99|321.99|323.94|321.94|12
1728209050000|2024-10-06 10:04:10|323.93|321.93|323.96|321.96|323.98|321.98|323.93|321.93|8
1728209060000|2024-10-06 10:04:20|323.95|321.95|323.96|321.96|323.96|321.96|323.95|321.95|2
1728209070000|2024-10-06 10:04:30|323.97|321.97|324.01|322.01|324.01|322.01|323.96|321.96|10
1728209080000|2024-10-06 10:04:40|324|322|324|322|324|322|323.99|321.99|3
1728209090000|2024-10-06 10:04:50|323.99|321.99|323.92|321.92|323.99|321.99|323.92|321.92|12
1728209100000|2024-10-06 10:05:00|323.93|321.93|323.86|321.86|323.94|321.94|323.85|321.85|9
1728209110000|2024-10-06 10:05:10|323.87|321.87|323.87|321.87|323.87|321.87|323.87|321.87|1
1728209120000|2024-10-06 10:05:20|323.86|321.86|323.88|321.88|323.88|321.88|323.86|321.86|3
1728209130000|2024-10-06 10:05:30|323.87|321.87|323.94|321.94|323.96|321.96|323.87|321.87|7
1728209140000|2024-10-06 10:05:40|323.93|321.93|323.86|321.86|323.93|321.93|323.85|321.85|12
1728209150000|2024-10-06 10:05:50|323.87|321.87|323.85|321.85|323.87|321.87|323.85|321.85|5
1728209160000|2024-10-06 10:06:00|323.86|321.86|323.71|321.71|323.86|321.86|323.71|321.71|13
1728209170000|2024-10-06 10:06:10|323.7|321.7|323.62|321.62|323.7|321.7|323.62|321.62|12
1728209180000|2024-10-06 10:06:20|323.6|321.6|323.44|321.44|323.6|321.6|323.44|321.44|12
1728209190000|2024-10-06 10:06:30|323.43|321.43|323.41|321.41|323.43|321.43|323.39|321.39|9
1728209200000|2024-10-06 10:06:40|323.43|321.43|323.42|321.42|323.44|321.44|323.4|321.4|14
1728209210000|2024-10-06 10:06:50|323.44|321.44|323.44|321.44|323.44|321.44|323.42|321.42|17
1728209220000|2024-10-06 10:07:00|323.43|321.43|323.42|321.42|323.45|321.45|323.41|321.41|7
1728209230000|2024-10-06 10:07:10|323.43|321.43|323.4|321.4|323.43|321.43|323.4|321.4|6
1728209240000|2024-10-06 10:07:20|323.41|321.41|323.44|321.44|323.44|321.44|323.41|321.41|4
1728209250000|2024-10-06 10:07:30|323.43|321.43|323.43|321.43|323.44|321.44|323.42|321.42|7
1728209260000|2024-10-06 10:07:40|323.41|321.41|323.42|321.42|323.42|321.42|323.41|321.41|6
1728209270000|2024-10-06 10:07:50|323.4|321.4|323.36|321.36|323.41|321.41|323.35|321.35|16
1728209280000|2024-10-06 10:08:00|323.35|321.35|323.38|321.38|323.38|321.38|323.35|321.35|5
1728209290000|2024-10-06 10:08:10|323.37|321.37|323.33|321.33|323.38|321.38|323.32|321.32|11
1728209300000|2024-10-06 10:08:20|323.32|321.32|323.39|321.39|323.39|321.39|323.32|321.32|8
1728209310000|2024-10-06 10:08:30|323.38|321.38|323.5|321.5|323.54|321.54|323.38|321.38|12
1728209320000|2024-10-06 10:08:40|323.48|321.48|323.48|321.48|323.49|321.49|323.47|321.47|9
1728209330000|2024-10-06 10:08:50|323.49|321.49|323.48|321.48|323.49|321.49|323.47|321.47|6
1728209340000|2024-10-06 10:09:00|323.49|321.49|323.46|321.46|323.49|321.49|323.46|321.46|14
1728209350000|2024-10-06 10:09:10|323.45|321.45|323.37|321.37|323.46|321.46|323.35|321.35|11
1728209360000|2024-10-06 10:09:20|323.38|321.38|323.34|321.34|323.38|321.38|323.34|321.34|11
1728209370000|2024-10-06 10:09:30|323.33|321.33|323.29|321.29|323.37|321.37|323.26|321.26|19
1728209380000|2024-10-06 10:09:40|323.28|321.28|323.27|321.27|323.3|321.3|323.26|321.26|14
1728209390000|2024-10-06 10:09:50|323.28|321.28|323.36|321.36|323.36|321.36|323.28|321.28|5
1728209400000|2024-10-06 10:10:00|323.37|321.37|323.48|321.48|323.49|321.49|323.37|321.37|14
1728209410000|2024-10-06 10:10:10|323.49|321.49|323.7|321.7|323.7|321.7|323.48|321.48|16
1728209420000|2024-10-06 10:10:20|323.71|321.71|323.69|321.69|323.71|321.71|323.68|321.68|11
1728209430000|2024-10-06 10:10:30|323.68|321.68|323.67|321.67|323.69|321.69|323.66|321.66|9
1728209440000|2024-10-06 10:10:40|323.68|321.68|323.66|321.66|323.7|321.7|323.66|321.66|5
1728209450000|2024-10-06 10:10:50|323.67|321.67|323.73|321.73|323.73|321.73|323.67|321.67|6
1728209460000|2024-10-06 10:11:00|323.75|321.75|323.7|321.7|323.78|321.78|323.7|321.7|13
1728209470000|2024-10-06 10:11:10|323.71|321.71|323.63|321.63|323.71|321.71|323.63|321.63|9
1728209480000|2024-10-06 10:11:20|323.64|321.64|323.63|321.63|323.65|321.65|323.61|321.61|6
1728209490000|2024-10-06 10:11:30|323.62|321.62|323.73|321.73|323.74|321.74|323.62|321.62|13
1728209500000|2024-10-06 10:11:40|323.74|321.74|323.73|321.73|323.74|321.74|323.71|321.71|15
1728209510000|2024-10-06 10:11:50|323.74|321.74|323.72|321.72|323.74|321.74|323.72|321.72|9
1728209520000|2024-10-06 10:12:00|323.71|321.71|323.71|321.71|323.71|321.71|323.71|321.71|1
1728209530000|2024-10-06 10:12:10|323.72|321.72|323.72|321.72|323.72|321.72|323.72|321.72|1
1728209540000|2024-10-06 10:12:20|323.73|321.73|323.74|321.74|323.74|321.74|323.73|321.73|4
1728209550000|2024-10-06 10:12:30|323.73|321.73|323.72|321.72|323.74|321.74|323.72|321.72|5
1728209560000|2024-10-06 10:12:40|323.74|321.74|323.73|321.73|323.74|321.74|323.73|321.73|2
1728209570000|2024-10-06 10:12:50|323.74|321.74|323.79|321.79|323.81|321.81|323.74|321.74|7
1728209580000|2024-10-06 10:13:00|323.8|321.8|323.79|321.79|323.8|321.8|323.79|321.79|2
1728209590000|2024-10-06 10:13:10|323.77|321.77|323.75|321.75|323.77|321.77|323.74|321.74|6
1728209610000|2024-10-06 10:13:30|323.76|321.76|323.76|321.76|323.76|321.76|323.76|321.76|1
1728209620000|2024-10-06 10:13:40|323.75|321.75|323.76|321.76|323.77|321.77|323.75|321.75|4
1728209630000|2024-10-06 10:13:50|323.77|321.77|323.77|321.77|323.77|321.77|323.76|321.76|3
1728209640000|2024-10-06 10:14:00|323.78|321.78|323.77|321.77|323.78|321.78|323.77|321.77|10
1728209650000|2024-10-06 10:14:10|323.78|321.78|323.77|321.77|323.78|321.78|323.77|321.77|4
1728209670000|2024-10-06 10:14:30|323.78|321.78|323.77|321.77|323.78|321.78|323.77|321.77|2
1728209680000|2024-10-06 10:14:40|323.78|321.78|323.76|321.76|323.78|321.78|323.76|321.76|5
1728209690000|2024-10-06 10:14:50|323.72|321.72|323.72|321.72|323.72|321.72|323.71|321.71|3
1728209700000|2024-10-06 10:15:00|323.71|321.71|323.71|321.71|323.72|321.72|323.71|321.71|9
1728209710000|2024-10-06 10:15:10|323.7|321.7|323.65|321.65|323.7|321.7|323.64|321.64|6
1728209720000|2024-10-06 10:15:20|323.66|321.66|323.58|321.58|323.66|321.66|323.58|321.58|17
1728209730000|2024-10-06 10:15:30|323.59|321.59|323.67|321.67|323.67|321.67|323.57|321.57|9
1728209740000|2024-10-06 10:15:40|323.72|321.72|323.81|321.81|323.84|321.84|323.71|321.71|19
1728209750000|2024-10-06 10:15:50|323.79|321.79|323.72|321.72|323.79|321.79|323.72|321.72|4
1728209760000|2024-10-06 10:16:00|323.69|321.69|323.56|321.56|323.69|321.69|323.56|321.56|9
1728209770000|2024-10-06 10:16:10|323.52|321.52|323.52|321.52|323.55|321.55|323.51|321.51|7
1728209780000|2024-10-06 10:16:20|323.5|321.5|323.46|321.46|323.5|321.5|323.45|321.45|6
1728209790000|2024-10-06 10:16:30|323.47|321.47|323.51|321.51|323.55|321.55|323.45|321.45|16
1728209800000|2024-10-06 10:16:40|323.5|321.5|323.53|321.53|323.54|321.54|323.5|321.5|10
1728209810000|2024-10-06 10:16:50|323.52|321.52|323.51|321.51|323.52|321.52|323.51|321.51|4
1728209820000|2024-10-06 10:17:00|323.52|321.52|323.71|321.71|323.71|321.71|323.52|321.52|17
1728209830000|2024-10-06 10:17:10|323.7|321.7|323.71|321.71|323.72|321.72|323.69|321.69|8
1728209840000|2024-10-06 10:17:20|323.72|321.72|323.75|321.75|323.78|321.78|323.72|321.72|9
1728209850000|2024-10-06 10:17:30|323.74|321.74|323.75|321.75|323.78|321.78|323.74|321.74|9
1728209860000|2024-10-06 10:17:40|323.76|321.76|323.77|321.77|323.77|321.77|323.76|321.76|10
1728209870000|2024-10-06 10:17:50|323.76|321.76|323.73|321.73|323.76|321.76|323.73|321.73|6
1728209880000|2024-10-06 10:18:00|323.75|321.75|323.74|321.74|323.75|321.75|323.73|321.73|4
1728209890000|2024-10-06 10:18:10|323.72|321.72|323.72|321.72|323.72|321.72|323.72|321.72|1
1728209900000|2024-10-06 10:18:20|323.74|321.74|323.73|321.73|323.74|321.74|323.72|321.72|3
1728209910000|2024-10-06 10:18:30|323.72|321.72|323.71|321.71|323.72|321.72|323.71|321.71|2
1728209920000|2024-10-06 10:18:40|323.72|321.72|323.71|321.71|323.73|321.73|323.71|321.71|8
1728209940000|2024-10-06 10:19:00|323.7|321.7|323.68|321.68|323.7|321.7|323.68|321.68|2
1728209950000|2024-10-06 10:19:10|323.66|321.66|323.69|321.69|323.69|321.69|323.65|321.65|7
1728209970000|2024-10-06 10:19:30|323.68|321.68|323.68|321.68|323.68|321.68|323.68|321.68|1
1728209980000|2024-10-06 10:19:40|323.69|321.69|323.69|321.69|323.69|321.69|323.69|321.69|1
1728210010000|2024-10-06 10:20:10|323.66|321.66|323.69|321.69|323.69|321.69|323.65|321.65|5
1728210030000|2024-10-06 10:20:30|323.66|321.66|323.66|321.66|323.66|321.66|323.66|321.66|1
1728210040000|2024-10-06 10:20:40|323.67|321.67|323.67|321.67|323.67|321.67|323.67|321.67|1
1728210060000|2024-10-06 10:21:00|323.66|321.66|323.66|321.66|323.66|321.66|323.66|321.66|1
1728210090000|2024-10-06 10:21:30|323.68|321.68|323.57|321.57|323.68|321.68|323.57|321.57|7
1728210100000|2024-10-06 10:21:40|323.59|321.59|323.59|321.59|323.59|321.59|323.58|321.58|3
1728210110000|2024-10-06 10:21:50|323.56|321.56|323.56|321.56|323.57|321.57|323.55|321.55|11
1728210120000|2024-10-06 10:22:00|323.57|321.57|323.59|321.59|323.59|321.59|323.57|321.57|8
1728210130000|2024-10-06 10:22:10|323.57|321.57|323.59|321.59|323.59|321.59|323.57|321.57|8
1728210140000|2024-10-06 10:22:20|323.6|321.6|323.61|321.61|323.62|321.62|323.6|321.6|6
1728210160000|2024-10-06 10:22:40|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1728210170000|2024-10-06 10:22:50|323.63|321.63|323.63|321.63|323.63|321.63|323.62|321.62|3
1728210180000|2024-10-06 10:23:00|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1728210190000|2024-10-06 10:23:10|323.61|321.61|323.61|321.61|323.62|321.62|323.61|321.61|3
1728210200000|2024-10-06 10:23:20|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1728210210000|2024-10-06 10:23:30|323.6|321.6|323.61|321.61|323.61|321.61|323.6|321.6|2
1728210230000|2024-10-06 10:23:50|323.62|321.62|323.63|321.63|323.63|321.63|323.61|321.61|4
1728210240000|2024-10-06 10:24:00|323.64|321.64|323.64|321.64|323.64|321.64|323.63|321.63|3
1728210250000|2024-10-06 10:24:10|323.63|321.63|323.63|321.63|323.63|321.63|323.63|321.63|1
1728210260000|2024-10-06 10:24:20|323.64|321.64|323.63|321.63|323.64|321.64|323.63|321.63|2
1728210270000|2024-10-06 10:24:30|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1728210280000|2024-10-06 10:24:40|323.59|321.59|323.61|321.61|323.61|321.61|323.59|321.59|2
1728210290000|2024-10-06 10:24:50|323.62|321.62|323.65|321.65|323.68|321.68|323.62|321.62|5
1728210300000|2024-10-06 10:25:00|323.63|321.63|323.63|321.63|323.65|321.65|323.62|321.62|6
1728210310000|2024-10-06 10:25:10|323.62|321.62|323.63|321.63|323.63|321.63|323.62|321.62|2
1728210320000|2024-10-06 10:25:20|323.62|321.62|323.61|321.61|323.62|321.62|323.61|321.61|2
1728210330000|2024-10-06 10:25:30|323.57|321.57|323.59|321.59|323.61|321.61|323.57|321.57|12
1728210340000|2024-10-06 10:25:40|323.6|321.6|323.62|321.62|323.62|321.62|323.59|321.59|6
1728210350000|2024-10-06 10:25:50|323.64|321.64|323.63|321.63|323.64|321.64|323.63|321.63|2
1728210360000|2024-10-06 10:26:00|323.62|321.62|323.61|321.61|323.62|321.62|323.58|321.58|8
1728210370000|2024-10-06 10:26:10|323.62|321.62|323.63|321.63|323.63|321.63|323.61|321.61|10
1728210380000|2024-10-06 10:26:20|323.64|321.64|323.62|321.62|323.65|321.65|323.62|321.62|4
1728210390000|2024-10-06 10:26:30|323.63|321.63|323.64|321.64|323.64|321.64|323.62|321.62|10
1728210400000|2024-10-06 10:26:40|323.63|321.63|323.63|321.63|323.64|321.64|323.62|321.62|8
1728210410000|2024-10-06 10:26:50|323.64|321.64|323.77|321.77|323.78|321.78|323.64|321.64|11
1728210420000|2024-10-06 10:27:00|323.75|321.75|323.7|321.7|323.75|321.75|323.7|321.7|5
1728210430000|2024-10-06 10:27:10|323.71|321.71|323.72|321.72|323.72|321.72|323.71|321.71|2
1728210440000|2024-10-06 10:27:20|323.71|321.71|323.72|321.72|323.72|321.72|323.71|321.71|2
1728210450000|2024-10-06 10:27:30|323.71|321.71|323.71|321.71|323.72|321.72|323.7|321.7|4
1728210460000|2024-10-06 10:27:40|323.72|321.72|323.71|321.71|323.72|321.72|323.7|321.7|10
1728210470000|2024-10-06 10:27:50|323.72|321.72|323.67|321.67|323.72|321.72|323.66|321.66|9
1728210480000|2024-10-06 10:28:00|323.66|321.66|323.69|321.69|323.7|321.7|323.65|321.65|10
1728210490000|2024-10-06 10:28:10|323.7|321.7|323.69|321.69|323.7|321.7|323.68|321.68|6
1728210500000|2024-10-06 10:28:20|323.68|321.68|323.67|321.67|323.68|321.68|323.66|321.66|4
1728210520000|2024-10-06 10:28:40|323.68|321.68|323.69|321.69|323.69|321.69|323.68|321.68|12
1728210530000|2024-10-06 10:28:50|323.68|321.68|323.69|321.69|323.69|321.69|323.67|321.67|13
1728210540000|2024-10-06 10:29:00|323.68|321.68|323.69|321.69|323.7|321.7|323.68|321.68|6
1728210550000|2024-10-06 10:29:10|323.68|321.68|323.7|321.7|323.7|321.7|323.68|321.68|11
1728210560000|2024-10-06 10:29:20|323.71|321.71|323.7|321.7|323.71|321.71|323.7|321.7|8
1728210580000|2024-10-06 10:29:40|323.69|321.69|323.7|321.7|323.7|321.7|323.69|321.69|2
1728210590000|2024-10-06 10:29:50|323.71|321.71|323.69|321.69|323.71|321.71|323.69|321.69|9
1728210600000|2024-10-06 10:30:00|323.67|321.67|323.67|321.67|323.67|321.67|323.66|321.66|7
1728210610000|2024-10-06 10:30:10|323.66|321.66|323.67|321.67|323.69|321.69|323.66|321.66|9
1728210620000|2024-10-06 10:30:20|323.65|321.65|323.64|321.64|323.65|321.65|323.62|321.62|7
1728210630000|2024-10-06 10:30:30|323.63|321.63|323.64|321.64|323.65|321.65|323.63|321.63|3
1728210640000|2024-10-06 10:30:40|323.65|321.65|323.65|321.65|323.65|321.65|323.65|321.65|1
1728210660000|2024-10-06 10:31:00|323.66|321.66|323.65|321.65|323.66|321.66|323.64|321.64|8
1728210670000|2024-10-06 10:31:10|323.66|321.66|323.65|321.65|323.66|321.66|323.64|321.64|4
1728210680000|2024-10-06 10:31:20|323.64|321.64|323.64|321.64|323.64|321.64|323.64|321.64|1
1728210690000|2024-10-06 10:31:30|323.63|321.63|323.62|321.62|323.63|321.63|323.62|321.62|2
1728210720000|2024-10-06 10:32:00|323.61|321.61|323.47|321.47|323.61|321.61|323.47|321.47|5
1728210730000|2024-10-06 10:32:10|323.46|321.46|323.42|321.42|323.46|321.46|323.42|321.42|5
1728210740000|2024-10-06 10:32:20|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1728210750000|2024-10-06 10:32:30|323.39|321.39|323.39|321.39|323.39|321.39|323.38|321.38|3
1728210760000|2024-10-06 10:32:40|323.4|321.4|323.41|321.41|323.41|321.41|323.4|321.4|2
1728210770000|2024-10-06 10:32:50|323.42|321.42|323.42|321.42|323.42|321.42|323.41|321.41|3
1728210780000|2024-10-06 10:33:00|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1728210790000|2024-10-06 10:33:10|323.42|321.42|323.42|321.42|323.42|321.42|323.42|321.42|1
1728210820000|2024-10-06 10:33:40|323.43|321.43|323.43|321.43|323.45|321.45|323.43|321.43|4
1728210840000|2024-10-06 10:34:00|323.42|321.42|323.38|321.38|323.43|321.43|323.38|321.38|5
1728210860000|2024-10-06 10:34:20|323.37|321.37|323.35|321.35|323.38|321.38|323.35|321.35|4
1728210880000|2024-10-06 10:34:40|323.27|321.27|323.28|321.28|323.29|321.29|323.27|321.27|6
1728210890000|2024-10-06 10:34:50|323.27|321.27|323.23|321.23|323.3|321.3|323.23|321.23|9
1728210900000|2024-10-06 10:35:00|323.19|321.19|323.2|321.2|323.2|321.2|323.15|321.15|17
1728210910000|2024-10-06 10:35:10|323.26|321.26|323.3|321.3|323.3|321.3|323.26|321.26|7
1728210920000|2024-10-06 10:35:20|323.28|321.28|323.3|321.3|323.3|321.3|323.28|321.28|3
1728210940000|2024-10-06 10:35:40|323.32|321.32|323.34|321.34|323.34|321.34|323.32|321.32|2
1728210950000|2024-10-06 10:35:50|323.35|321.35|323.34|321.34|323.35|321.35|323.34|321.34|2
1728210960000|2024-10-06 10:36:00|323.35|321.35|323.43|321.43|323.43|321.43|323.35|321.35|6
1728210970000|2024-10-06 10:36:10|323.44|321.44|323.43|321.43|323.44|321.44|323.43|321.43|6
1728210980000|2024-10-06 10:36:20|323.42|321.42|323.39|321.39|323.43|321.43|323.38|321.38|8
1728211000000|2024-10-06 10:36:40|323.37|321.37|323.39|321.39|323.39|321.39|323.37|321.37|3
1728211010000|2024-10-06 10:36:50|323.4|321.4|323.34|321.34|323.4|321.4|323.34|321.34|13
1728211020000|2024-10-06 10:37:00|323.35|321.35|323.36|321.36|323.37|321.37|323.35|321.35|9
1728211030000|2024-10-06 10:37:10|323.35|321.35|323.36|321.36|323.36|321.36|323.35|321.35|6
1728211040000|2024-10-06 10:37:20|323.35|321.35|323.35|321.35|323.36|321.36|323.35|321.35|9
1728211050000|2024-10-06 10:37:30|323.36|321.36|323.36|321.36|323.36|321.36|323.35|321.35|3
1728211060000|2024-10-06 10:37:40|323.35|321.35|323.35|321.35|323.36|321.36|323.35|321.35|13
1728211070000|2024-10-06 10:37:50|323.34|321.34|323.35|321.35|323.35|321.35|323.34|321.34|4
1728211080000|2024-10-06 10:38:00|323.36|321.36|323.4|321.4|323.4|321.4|323.36|321.36|6
1728211090000|2024-10-06 10:38:10|323.41|321.41|323.31|321.31|323.41|321.41|323.31|321.31|14
1728211170000|2024-10-06 10:39:30|323.33|321.33|323.36|321.36|323.38|321.38|323.33|321.33|4
1728211180000|2024-10-06 10:39:40|323.37|321.37|323.34|321.34|323.37|321.37|323.34|321.34|10
1728211190000|2024-10-06 10:39:50|323.35|321.35|323.35|321.35|323.35|321.35|323.35|321.35|1
1728211200000|2024-10-06 10:40:00|323.33|321.33|323.33|321.33|323.33|321.33|323.33|321.33|1
1728211240000|2024-10-06 10:40:40|323.32|321.32|323.3|321.3|323.32|321.32|323.3|321.3|2
1728211260000|2024-10-06 10:41:00|323.31|321.31|323.31|321.31|323.33|321.33|323.31|321.31|4
1728211280000|2024-10-06 10:41:20|323.34|321.34|323.34|321.34|323.34|321.34|323.34|321.34|1
1728211290000|2024-10-06 10:41:30|323.36|321.36|323.37|321.37|323.37|321.37|323.35|321.35|10
1728211310000|2024-10-06 10:41:50|323.36|321.36|323.36|321.36|323.38|321.38|323.36|321.36|9
1728211320000|2024-10-06 10:42:00|323.37|321.37|323.36|321.36|323.37|321.37|323.35|321.35|6
1728211330000|2024-10-06 10:42:10|323.35|321.35|323.35|321.35|323.36|321.36|323.35|321.35|13
1728211340000|2024-10-06 10:42:20|323.36|321.36|323.36|321.36|323.36|321.36|323.35|321.35|17
1728211350000|2024-10-06 10:42:30|323.35|321.35|323.35|321.35|323.36|321.36|323.35|321.35|3
1728211360000|2024-10-06 10:42:40|323.36|321.36|323.35|321.35|323.36|321.36|323.35|321.35|10
1728211370000|2024-10-06 10:42:50|323.34|321.34|323.23|321.23|323.34|321.34|323.23|321.23|8
1728211380000|2024-10-06 10:43:00|323.24|321.24|323.28|321.28|323.29|321.29|323.24|321.24|4
1728211390000|2024-10-06 10:43:10|323.29|321.29|323.29|321.29|323.3|321.3|323.28|321.28|9
1728211430000|2024-10-06 10:43:50|323.31|321.31|323.33|321.33|323.33|321.33|323.31|321.31|3
1728211440000|2024-10-06 10:44:00|323.32|321.32|323.32|321.32|323.32|321.32|323.32|321.32|1
1728211450000|2024-10-06 10:44:10|323.33|321.33|323.33|321.33|323.34|321.34|323.33|321.33|3
1728211460000|2024-10-06 10:44:20|323.32|321.32|323.33|321.33|323.33|321.33|323.32|321.32|2
1728211470000|2024-10-06 10:44:30|323.34|321.34|323.33|321.33|323.34|321.34|323.33|321.33|2
1728211480000|2024-10-06 10:44:40|323.32|321.32|323.31|321.31|323.32|321.32|323.31|321.31|2
1728211490000|2024-10-06 10:44:50|323.32|321.32|323.31|321.31|323.32|321.32|323.28|321.28|5
1728211510000|2024-10-06 10:45:10|323.3|321.3|323.3|321.3|323.3|321.3|323.29|321.29|3
1728211520000|2024-10-06 10:45:20|323.31|321.31|323.3|321.3|323.32|321.32|323.29|321.29|11
1728211530000|2024-10-06 10:45:30|323.31|321.31|323.3|321.3|323.32|321.32|323.3|321.3|7
1728211540000|2024-10-06 10:45:40|323.31|321.31|323.33|321.33|323.34|321.34|323.31|321.31|5
1728211550000|2024-10-06 10:45:50|323.32|321.32|323.34|321.34|323.35|321.35|323.3|321.3|10
1728211560000|2024-10-06 10:46:00|323.35|321.35|323.34|321.34|323.35|321.35|323.33|321.33|4
1728211570000|2024-10-06 10:46:10|323.33|321.33|323.34|321.34|323.34|321.34|323.33|321.33|2
1728211580000|2024-10-06 10:46:20|323.33|321.33|323.32|321.32|323.33|321.33|323.32|321.32|2
1728211590000|2024-10-06 10:46:30|323.33|321.33|323.45|321.45|323.47|321.47|323.32|321.32|11
1728211600000|2024-10-06 10:46:40|323.46|321.46|323.45|321.45|323.46|321.46|323.45|321.45|2
1728211610000|2024-10-06 10:46:50|323.47|321.47|323.45|321.45|323.47|321.47|323.45|321.45|2
1728211620000|2024-10-06 10:47:00|323.44|321.44|323.45|321.45|323.46|321.46|323.44|321.44|8
1728211630000|2024-10-06 10:47:10|323.44|321.44|323.45|321.45|323.45|321.45|323.44|321.44|2
1728211650000|2024-10-06 10:47:30|323.44|321.44|323.45|321.45|323.45|321.45|323.44|321.44|2
1728211660000|2024-10-06 10:47:40|323.44|321.44|323.43|321.43|323.44|321.44|323.43|321.43|2
1728211670000|2024-10-06 10:47:50|323.42|321.42|323.43|321.43|323.44|321.44|323.41|321.41|6
1728211680000|2024-10-06 10:48:00|323.44|321.44|323.43|321.43|323.44|321.44|323.43|321.43|2
1728211690000|2024-10-06 10:48:10|323.42|321.42|323.43|321.43|323.43|321.43|323.42|321.42|2
1728211700000|2024-10-06 10:48:20|323.44|321.44|323.46|321.46|323.46|321.46|323.44|321.44|5
1728211710000|2024-10-06 10:48:30|323.47|321.47|323.48|321.48|323.49|321.49|323.46|321.46|12
1728211720000|2024-10-06 10:48:40|323.5|321.5|323.49|321.49|323.5|321.5|323.48|321.48|6
1728211730000|2024-10-06 10:48:50|323.48|321.48|323.48|321.48|323.49|321.49|323.48|321.48|3
1728211740000|2024-10-06 10:49:00|323.46|321.46|323.41|321.41|323.48|321.48|323.41|321.41|8
1728211750000|2024-10-06 10:49:10|323.4|321.4|323.41|321.41|323.41|321.41|323.4|321.4|2
1728211760000|2024-10-06 10:49:20|323.4|321.4|323.27|321.27|323.4|321.4|323.27|321.27|7
1728211770000|2024-10-06 10:49:30|323.29|321.29|323.26|321.26|323.29|321.29|323.25|321.25|10
1728211780000|2024-10-06 10:49:40|323.28|321.28|323.26|321.26|323.28|321.28|323.26|321.26|8
1728211790000|2024-10-06 10:49:50|323.25|321.25|323.26|321.26|323.28|321.28|323.25|321.25|6
1728211800000|2024-10-06 10:50:00|323.25|321.25|323.26|321.26|323.27|321.27|323.23|321.23|6
1728211810000|2024-10-06 10:50:10|323.27|321.27|323.26|321.26|323.28|321.28|323.26|321.26|10
1728211820000|2024-10-06 10:50:20|323.28|321.28|323.24|321.24|323.28|321.28|323.24|321.24|8
1728211830000|2024-10-06 10:50:30|323.25|321.25|323.25|321.25|323.26|321.26|323.25|321.25|5
1728211840000|2024-10-06 10:50:40|323.26|321.26|323.29|321.29|323.31|321.31|323.26|321.26|7
1728211850000|2024-10-06 10:50:50|323.3|321.3|323.3|321.3|323.31|321.31|323.3|321.3|7
1728211860000|2024-10-06 10:51:00|323.34|321.34|323.37|321.37|323.4|321.4|323.34|321.34|6
1728211870000|2024-10-06 10:51:10|323.38|321.38|323.38|321.38|323.38|321.38|323.38|321.38|1
1728211880000|2024-10-06 10:51:20|323.39|321.39|323.38|321.38|323.39|321.39|323.36|321.36|5
1728211890000|2024-10-06 10:51:30|323.37|321.37|323.37|321.37|323.38|321.38|323.37|321.37|3
1728211900000|2024-10-06 10:51:40|323.38|321.38|323.35|321.35|323.38|321.38|323.35|321.35|5
1728211910000|2024-10-06 10:51:50|323.3|321.3|323.32|321.32|323.34|321.34|323.3|321.3|4
1728211920000|2024-10-06 10:52:00|323.34|321.34|323.31|321.31|323.34|321.34|323.31|321.31|11
1728211930000|2024-10-06 10:52:10|323.29|321.29|323.3|321.3|323.31|321.31|323.29|321.29|9
1728211950000|2024-10-06 10:52:30|323.29|321.29|323.29|321.29|323.3|321.3|323.28|321.28|7
1728211960000|2024-10-06 10:52:40|323.3|321.3|323.3|321.3|323.3|321.3|323.29|321.29|7
1728211980000|2024-10-06 10:53:00|323.29|321.29|323.34|321.34|323.34|321.34|323.29|321.29|3
1728211990000|2024-10-06 10:53:10|323.39|321.39|323.4|321.4|323.42|321.42|323.39|321.39|7
1728212000000|2024-10-06 10:53:20|323.41|321.41|323.39|321.39|323.41|321.41|323.39|321.39|2
1728212080000|2024-10-06 10:54:40|323.35|321.35|323.28|321.28|323.35|321.35|323.28|321.28|4
1728212160000|2024-10-06 10:56:00|323.33|321.33|323.34|321.34|323.34|321.34|323.33|321.33|2
1728212170000|2024-10-06 10:56:10|323.33|321.33|323.33|321.33|323.35|321.35|323.31|321.31|10
1728212180000|2024-10-06 10:56:20|323.31|321.31|323.31|321.31|323.32|321.32|323.31|321.31|3
1728212190000|2024-10-06 10:56:30|323.3|321.3|323.31|321.31|323.31|321.31|323.3|321.3|4
1728212200000|2024-10-06 10:56:40|323.3|321.3|323.28|321.28|323.3|321.3|323.28|321.28|4
1728212210000|2024-10-06 10:56:50|323.3|321.3|323.27|321.27|323.3|321.3|323.27|321.27|7
1728212290000|2024-10-06 10:58:10|323.26|321.26|323.28|321.28|323.28|321.28|323.26|321.26|2
1728212310000|2024-10-06 10:58:30|323.26|321.26|323.24|321.24|323.26|321.26|323.24|321.24|2
1728212320000|2024-10-06 10:58:40|323.23|321.23|323.23|321.23|323.23|321.23|323.23|321.23|1
1728212330000|2024-10-06 10:58:50|323.22|321.22|323.2|321.2|323.22|321.22|323.2|321.2|3
1728212340000|2024-10-06 10:59:00|323.21|321.21|323.21|321.21|323.22|321.22|323.2|321.2|4
1728212360000|2024-10-06 10:59:20|323.22|321.22|323.22|321.22|323.22|321.22|323.22|321.22|1
1728212370000|2024-10-06 10:59:30|323.14|321.14|323.04|321.04|323.14|321.14|323.04|321.04|10
1728212380000|2024-10-06 10:59:40|323.03|321.03|323.07|321.07|323.1|321.1|323.03|321.03|7
1728212390000|2024-10-06 10:59:50|323.08|321.08|323.07|321.07|323.09|321.09|323.07|321.07|7
1728212400000|2024-10-06 11:00:00|323.09|321.09|323.1|321.1|323.11|321.11|323.07|321.07|8
1728212410000|2024-10-06 11:00:10|323.08|321.08|323.08|321.08|323.1|321.1|323.08|321.08|6
1728212440000|2024-10-06 11:00:40|323.07|321.07|323.09|321.09|323.09|321.09|323.07|321.07|7
1728212450000|2024-10-06 11:00:50|323.07|321.07|323.07|321.07|323.1|321.1|323.07|321.07|8
1728212460000|2024-10-06 11:01:00|323.08|321.08|323.1|321.1|323.12|321.12|323.08|321.08|11
1728212470000|2024-10-06 11:01:10|323.11|321.11|323.21|321.21|323.24|321.24|323.11|321.11|8
1728212480000|2024-10-06 11:01:20|323.22|321.22|323.22|321.22|323.22|321.22|323.22|321.22|1
1728212490000|2024-10-06 11:01:30|323.24|321.24|323.34|321.34|323.34|321.34|323.24|321.24|12
1728212500000|2024-10-06 11:01:40|323.35|321.35|323.48|321.48|323.49|321.49|323.34|321.34|15
1728212510000|2024-10-06 11:01:50|323.47|321.47|323.49|321.49|323.49|321.49|323.47|321.47|2
1728212520000|2024-10-06 11:02:00|323.45|321.45|323.44|321.44|323.48|321.48|323.42|321.42|14
1728212530000|2024-10-06 11:02:10|323.41|321.41|323.41|321.41|323.42|321.42|323.41|321.41|3
1728212540000|2024-10-06 11:02:20|323.42|321.42|323.47|321.47|323.49|321.49|323.42|321.42|12
1728212550000|2024-10-06 11:02:30|323.46|321.46|323.47|321.47|323.48|321.48|323.45|321.45|4
1728212570000|2024-10-06 11:02:50|323.43|321.43|323.44|321.44|323.47|321.47|323.43|321.43|6
1728212580000|2024-10-06 11:03:00|323.43|321.43|323.45|321.45|323.46|321.46|323.43|321.43|15
1728212590000|2024-10-06 11:03:10|323.44|321.44|323.46|321.46|323.46|321.46|323.43|321.43|13
1728212600000|2024-10-06 11:03:20|323.45|321.45|323.49|321.49|323.54|321.54|323.45|321.45|11
1728212610000|2024-10-06 11:03:30|323.51|321.51|323.43|321.43|323.51|321.51|323.43|321.43|11
1728212620000|2024-10-06 11:03:40|323.42|321.42|323.42|321.42|323.44|321.44|323.42|321.42|6
1728212630000|2024-10-06 11:03:50|323.45|321.45|323.42|321.42|323.45|321.45|323.42|321.42|7
1728212640000|2024-10-06 11:04:00|323.43|321.43|323.43|321.43|323.45|321.45|323.41|321.41|9
1728212650000|2024-10-06 11:04:10|323.45|321.45|323.44|321.44|323.45|321.45|323.43|321.43|4
1728212660000|2024-10-06 11:04:20|323.39|321.39|323.4|321.4|323.42|321.42|323.39|321.39|12
1728212670000|2024-10-06 11:04:30|323.42|321.42|323.4|321.4|323.42|321.42|323.4|321.4|3
1728212680000|2024-10-06 11:04:40|323.42|321.42|323.3|321.3|323.42|321.42|323.3|321.3|4
1728212700000|2024-10-06 11:05:00|323.31|321.31|323.31|321.31|323.33|321.33|323.31|321.31|5
1728212710000|2024-10-06 11:05:10|323.32|321.32|323.32|321.32|323.33|321.33|323.31|321.31|6
1728212720000|2024-10-06 11:05:20|323.31|321.31|323.24|321.24|323.31|321.31|323.23|321.23|6
1728212730000|2024-10-06 11:05:30|323.25|321.25|323.21|321.21|323.26|321.26|323.2|321.2|14
1728212740000|2024-10-06 11:05:40|323.2|321.2|323.21|321.21|323.27|321.27|323.2|321.2|12
1728212750000|2024-10-06 11:05:50|323.22|321.22|323.22|321.22|323.24|321.24|323.22|321.22|5
1728212760000|2024-10-06 11:06:00|323.23|321.23|323.31|321.31|323.31|321.31|323.22|321.22|12
1728212770000|2024-10-06 11:06:10|323.33|321.33|323.38|321.38|323.4|321.4|323.32|321.32|13
1728212780000|2024-10-06 11:06:20|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1728212790000|2024-10-06 11:06:30|323.38|321.38|323.36|321.36|323.4|321.4|323.35|321.35|13
1728212800000|2024-10-06 11:06:40|323.37|321.37|323.38|321.38|323.39|321.39|323.37|321.37|8
1728212810000|2024-10-06 11:06:50|323.4|321.4|323.49|321.49|323.51|321.51|323.38|321.38|8
1728212820000|2024-10-06 11:07:00|323.48|321.48|323.48|321.48|323.49|321.49|323.47|321.47|8
1728212830000|2024-10-06 11:07:10|323.49|321.49|323.47|321.47|323.49|321.49|323.47|321.47|3
1728212840000|2024-10-06 11:07:20|323.48|321.48|323.49|321.49|323.49|321.49|323.47|321.47|10
1728212850000|2024-10-06 11:07:30|323.47|321.47|323.5|321.5|323.5|321.5|323.47|321.47|5
1728212860000|2024-10-06 11:07:40|323.49|321.49|323.49|321.49|323.49|321.49|323.49|321.49|1
1728212870000|2024-10-06 11:07:50|323.43|321.43|323.44|321.44|323.44|321.44|323.43|321.43|2
1728212880000|2024-10-06 11:08:00|323.45|321.45|323.44|321.44|323.45|321.45|323.44|321.44|2
1728212890000|2024-10-06 11:08:10|323.45|321.45|323.47|321.47|323.47|321.47|323.45|321.45|5
1728212900000|2024-10-06 11:08:20|323.48|321.48|323.57|321.57|323.58|321.58|323.48|321.48|9
1728212910000|2024-10-06 11:08:30|323.56|321.56|323.55|321.55|323.57|321.57|323.55|321.55|4
1728212920000|2024-10-06 11:08:40|323.48|321.48|323.47|321.47|323.51|321.51|323.47|321.47|11
1728212930000|2024-10-06 11:08:50|323.38|321.38|323.39|321.39|323.39|321.39|323.38|321.38|2
1728212940000|2024-10-06 11:09:00|323.4|321.4|323.41|321.41|323.41|321.41|323.39|321.39|7
1728212950000|2024-10-06 11:09:10|323.4|321.4|323.38|321.38|323.41|321.41|323.38|321.38|13
1728212960000|2024-10-06 11:09:20|323.39|321.39|323.38|321.38|323.39|321.39|323.32|321.32|15
1728212970000|2024-10-06 11:09:30|323.4|321.4|323.48|321.48|323.49|321.49|323.38|321.38|8
1728212980000|2024-10-06 11:09:40|323.47|321.47|323.48|321.48|323.49|321.49|323.46|321.46|8
1728212990000|2024-10-06 11:09:50|323.54|321.54|323.56|321.56|323.56|321.56|323.54|321.54|2
1728213000000|2024-10-06 11:10:00|323.57|321.57|323.54|321.54|323.57|321.57|323.54|321.54|7
1728213010000|2024-10-06 11:10:10|323.56|321.56|323.6|321.6|323.62|321.62|323.56|321.56|8
1728213020000|2024-10-06 11:10:20|323.59|321.59|323.57|321.57|323.6|321.6|323.55|321.55|13
1728213030000|2024-10-06 11:10:30|323.56|321.56|323.59|321.59|323.59|321.59|323.56|321.56|11
1728213040000|2024-10-06 11:10:40|323.58|321.58|323.59|321.59|323.62|321.62|323.56|321.56|9
1728213050000|2024-10-06 11:10:50|323.58|321.58|323.59|321.59|323.6|321.6|323.54|321.54|11
1728213060000|2024-10-06 11:11:00|323.58|321.58|323.44|321.44|323.58|321.58|323.44|321.44|8
1728213070000|2024-10-06 11:11:10|323.43|321.43|323.38|321.38|323.43|321.43|323.38|321.38|2
1728213080000|2024-10-06 11:11:20|323.39|321.39|323.32|321.32|323.39|321.39|323.32|321.32|14
1728213090000|2024-10-06 11:11:30|323.33|321.33|323.33|321.33|323.33|321.33|323.32|321.32|7
1728213100000|2024-10-06 11:11:40|323.32|321.32|323.27|321.27|323.33|321.33|323.26|321.26|13
1728213110000|2024-10-06 11:11:50|323.28|321.28|323.27|321.27|323.31|321.31|323.27|321.27|8
1728213120000|2024-10-06 11:12:00|323.28|321.28|323.28|321.28|323.28|321.28|323.26|321.26|11
1728213130000|2024-10-06 11:12:10|323.26|321.26|323.19|321.19|323.26|321.26|323.17|321.17|10
1728213140000|2024-10-06 11:12:20|323.2|321.2|323.25|321.25|323.26|321.26|323.2|321.2|9
1728213150000|2024-10-06 11:12:30|323.26|321.26|323.25|321.25|323.26|321.26|323.25|321.25|8
1728213160000|2024-10-06 11:12:40|323.24|321.24|323.26|321.26|323.26|321.26|323.24|321.24|5
1728213170000|2024-10-06 11:12:50|323.27|321.27|323.26|321.26|323.27|321.27|323.26|321.26|4
1728213180000|2024-10-06 11:13:00|323.29|321.29|323.26|321.26|323.29|321.29|323.24|321.24|12
1728213190000|2024-10-06 11:13:10|323.25|321.25|323.25|321.25|323.26|321.26|323.24|321.24|9
1728213200000|2024-10-06 11:13:20|323.24|321.24|323.23|321.23|323.24|321.24|323.22|321.22|8
1728213210000|2024-10-06 11:13:30|323.22|321.22|323.23|321.23|323.23|321.23|323.22|321.22|16
1728213220000|2024-10-06 11:13:40|323.22|321.22|323.23|321.23|323.25|321.25|323.22|321.22|9
1728213230000|2024-10-06 11:13:50|323.24|321.24|323.23|321.23|323.25|321.25|323.23|321.23|9
1728213240000|2024-10-06 11:14:00|323.24|321.24|323.3|321.3|323.3|321.3|323.23|321.23|14
1728213250000|2024-10-06 11:14:10|323.28|321.28|323.28|321.28|323.28|321.28|323.28|321.28|1
1728213260000|2024-10-06 11:14:20|323.25|321.25|323.23|321.23|323.26|321.26|323.23|321.23|7
1728213270000|2024-10-06 11:14:30|323.24|321.24|323.24|321.24|323.24|321.24|323.22|321.22|9
1728213280000|2024-10-06 11:14:40|323.25|321.25|323.21|321.21|323.25|321.25|323.21|321.21|6
1728213290000|2024-10-06 11:14:50|323.2|321.2|323.22|321.22|323.22|321.22|323.19|321.19|11
1728213300000|2024-10-06 11:15:00|323.21|321.21|323.13|321.13|323.22|321.22|323.12|321.12|18
1728213310000|2024-10-06 11:15:10|323.12|321.12|323.08|321.08|323.12|321.12|323.08|321.08|3
1728213320000|2024-10-06 11:15:20|323.09|321.09|323.16|321.16|323.18|321.18|323.08|321.08|13
1728213330000|2024-10-06 11:15:30|323.17|321.17|323.21|321.21|323.21|321.21|323.16|321.16|5
1728213340000|2024-10-06 11:15:40|323.2|321.2|323.17|321.17|323.21|321.21|323.16|321.16|7
1728213350000|2024-10-06 11:15:50|323.16|321.16|323.17|321.17|323.18|321.18|323.15|321.15|11
1728213360000|2024-10-06 11:16:00|323.16|321.16|323.13|321.13|323.16|321.16|323.13|321.13|3
1728213370000|2024-10-06 11:16:10|323.14|321.14|323.11|321.11|323.14|321.14|323.07|321.07|13
1728213380000|2024-10-06 11:16:20|323.1|321.1|323.15|321.15|323.15|321.15|323.1|321.1|8
1728213390000|2024-10-06 11:16:30|323.2|321.2|323.28|321.28|323.31|321.31|323.2|321.2|17
1728213400000|2024-10-06 11:16:40|323.27|321.27|323.29|321.29|323.29|321.29|323.27|321.27|13
1728213410000|2024-10-06 11:16:50|323.3|321.3|323.28|321.28|323.3|321.3|323.28|321.28|3
1728213420000|2024-10-06 11:17:00|323.27|321.27|323.19|321.19|323.27|321.27|323.18|321.18|5
1728213430000|2024-10-06 11:17:10|323.18|321.18|323.2|321.2|323.2|321.2|323.18|321.18|14
1728213440000|2024-10-06 11:17:20|323.21|321.21|323.19|321.19|323.21|321.21|323.18|321.18|9
1728213450000|2024-10-06 11:17:30|323.18|321.18|323.16|321.16|323.18|321.18|323.15|321.15|4
1728213460000|2024-10-06 11:17:40|323.15|321.15|323.13|321.13|323.15|321.15|323.13|321.13|4
1728213470000|2024-10-06 11:17:50|323.14|321.14|323.18|321.18|323.2|321.2|323.14|321.14|16
1728213480000|2024-10-06 11:18:00|323.17|321.17|323.18|321.18|323.19|321.19|323.16|321.16|15
1728213490000|2024-10-06 11:18:10|323.17|321.17|323.19|321.19|323.19|321.19|323.17|321.17|13
1728213500000|2024-10-06 11:18:20|323.22|321.22|323.3|321.3|323.34|321.34|323.22|321.22|14
1728213510000|2024-10-06 11:18:30|323.31|321.31|323.29|321.29|323.31|321.31|323.28|321.28|7
1728213520000|2024-10-06 11:18:40|323.3|321.3|323.21|321.21|323.3|321.3|323.18|321.18|17
1728213530000|2024-10-06 11:18:50|323.22|321.22|323.2|321.2|323.22|321.22|323.18|321.18|11
1728213540000|2024-10-06 11:19:00|323.19|321.19|323.21|321.21|323.21|321.21|323.16|321.16|11
1728213550000|2024-10-06 11:19:10|323.22|321.22|323.21|321.21|323.22|321.22|323.18|321.18|9
1728213560000|2024-10-06 11:19:20|323.2|321.2|323.18|321.18|323.21|321.21|323.18|321.18|4
1728213570000|2024-10-06 11:19:30|323.15|321.15|323.16|321.16|323.18|321.18|323.15|321.15|4
1728213580000|2024-10-06 11:19:40|323.17|321.17|323.18|321.18|323.18|321.18|323.16|321.16|12
1728213590000|2024-10-06 11:19:50|323.17|321.17|323.22|321.22|323.23|321.23|323.17|321.17|11
1728213600000|2024-10-06 11:20:00|323.21|321.21|323.18|321.18|323.21|321.21|323.17|321.17|11
1728213610000|2024-10-06 11:20:10|323.17|321.17|323.21|321.21|323.23|321.23|323.17|321.17|14
1728213620000|2024-10-06 11:20:20|323.23|321.23|323.22|321.22|323.23|321.23|323.21|321.21|8
1728213630000|2024-10-06 11:20:30|323.23|321.23|323.24|321.24|323.24|321.24|323.21|321.21|16
1728213640000|2024-10-06 11:20:40|323.23|321.23|323.42|321.42|323.42|321.42|323.22|321.22|17
1728213650000|2024-10-06 11:20:50|323.43|321.43|323.44|321.44|323.44|321.44|323.43|321.43|4
1728213660000|2024-10-06 11:21:00|323.43|321.43|323.43|321.43|323.44|321.44|323.42|321.42|7
1728213670000|2024-10-06 11:21:10|323.41|321.41|323.38|321.38|323.41|321.41|323.38|321.38|4
1728213680000|2024-10-06 11:21:20|323.36|321.36|323.36|321.36|323.36|321.36|323.35|321.35|3
1728213690000|2024-10-06 11:21:30|323.37|321.37|323.37|321.37|323.38|321.38|323.36|321.36|11
1728213700000|2024-10-06 11:21:40|323.36|321.36|323.37|321.37|323.37|321.37|323.36|321.36|10
1728213710000|2024-10-06 11:21:50|323.36|321.36|323.37|321.37|323.37|321.37|323.36|321.36|2
1728213720000|2024-10-06 11:22:00|323.38|321.38|323.46|321.46|323.46|321.46|323.38|321.38|10
1728213730000|2024-10-06 11:22:10|323.45|321.45|323.44|321.44|323.46|321.46|323.43|321.43|11
1728213740000|2024-10-06 11:22:20|323.43|321.43|323.45|321.45|323.45|321.45|323.43|321.43|5
1728213750000|2024-10-06 11:22:30|323.46|321.46|323.46|321.46|323.46|321.46|323.46|321.46|1
1728213760000|2024-10-06 11:22:40|323.45|321.45|323.46|321.46|323.46|321.46|323.45|321.45|4
1728213770000|2024-10-06 11:22:50|323.45|321.45|323.46|321.46|323.46|321.46|323.45|321.45|2
1728213790000|2024-10-06 11:23:10|323.43|321.43|323.41|321.41|323.43|321.43|323.41|321.41|2
1728213800000|2024-10-06 11:23:20|323.44|321.44|323.44|321.44|323.46|321.46|323.43|321.43|8
1728213810000|2024-10-06 11:23:30|323.45|321.45|323.45|321.45|323.46|321.46|323.44|321.44|11
1728213820000|2024-10-06 11:23:40|323.44|321.44|323.4|321.4|323.44|321.44|323.4|321.4|4
1728213830000|2024-10-06 11:23:50|323.39|321.39|323.4|321.4|323.41|321.41|323.39|321.39|11
1728213840000|2024-10-06 11:24:00|323.39|321.39|323.48|321.48|323.49|321.49|323.39|321.39|13
1728213850000|2024-10-06 11:24:10|323.49|321.49|323.62|321.62|323.64|321.64|323.45|321.45|24
1728213860000|2024-10-06 11:24:20|323.64|321.64|323.6|321.6|323.64|321.64|323.6|321.6|10
1728213870000|2024-10-06 11:24:30|323.61|321.61|323.6|321.6|323.62|321.62|323.59|321.59|11
1728213880000|2024-10-06 11:24:40|323.59|321.59|323.62|321.62|323.63|321.63|323.59|321.59|10
1728213890000|2024-10-06 11:24:50|323.6|321.6|323.62|321.62|323.62|321.62|323.6|321.6|2
1728213910000|2024-10-06 11:25:10|323.59|321.59|323.57|321.57|323.59|321.59|323.57|321.57|4
1728213930000|2024-10-06 11:25:30|323.58|321.58|323.6|321.6|323.61|321.61|323.58|321.58|4
1728213940000|2024-10-06 11:25:40|323.62|321.62|323.57|321.57|323.62|321.62|323.56|321.56|7
1728213950000|2024-10-06 11:25:50|323.56|321.56|323.58|321.58|323.6|321.6|323.56|321.56|12
1728213960000|2024-10-06 11:26:00|323.57|321.57|323.59|321.59|323.59|321.59|323.57|321.57|3
1728213970000|2024-10-06 11:26:10|323.6|321.6|323.58|321.58|323.61|321.61|323.58|321.58|9
1728213980000|2024-10-06 11:26:20|323.57|321.57|323.5|321.5|323.57|321.57|323.49|321.49|9
1728213990000|2024-10-06 11:26:30|323.49|321.49|323.5|321.5|323.5|321.5|323.49|321.49|4
1728214000000|2024-10-06 11:26:40|323.51|321.51|323.48|321.48|323.51|321.51|323.48|321.48|6
1728214010000|2024-10-06 11:26:50|323.49|321.49|323.5|321.5|323.51|321.51|323.49|321.49|4
1728214020000|2024-10-06 11:27:00|323.51|321.51|323.51|321.51|323.51|321.51|323.51|321.51|1
1728214030000|2024-10-06 11:27:10|323.49|321.49|323.54|321.54|323.56|321.56|323.49|321.49|9
1728214040000|2024-10-06 11:27:20|323.55|321.55|323.53|321.53|323.55|321.55|323.53|321.53|3
1728214050000|2024-10-06 11:27:30|323.59|321.59|323.61|321.61|323.63|321.63|323.59|321.59|5
1728214060000|2024-10-06 11:27:40|323.6|321.6|323.62|321.62|323.62|321.62|323.6|321.6|5
1728214070000|2024-10-06 11:27:50|323.63|321.63|323.64|321.64|323.67|321.67|323.63|321.63|17
1728214080000|2024-10-06 11:28:00|323.65|321.65|323.66|321.66|323.66|321.66|323.64|321.64|7
1728214090000|2024-10-06 11:28:10|323.65|321.65|323.65|321.65|323.66|321.66|323.65|321.65|5
1728214100000|2024-10-06 11:28:20|323.66|321.66|323.65|321.65|323.66|321.66|323.65|321.65|4
1728214110000|2024-10-06 11:28:30|323.66|321.66|323.65|321.65|323.66|321.66|323.65|321.65|2
1728214120000|2024-10-06 11:28:40|323.66|321.66|323.67|321.67|323.67|321.67|323.65|321.65|10
1728214130000|2024-10-06 11:28:50|323.66|321.66|323.66|321.66|323.66|321.66|323.66|321.66|1
1728214150000|2024-10-06 11:29:10|323.61|321.61|323.62|321.62|323.62|321.62|323.61|321.61|4
1728214160000|2024-10-06 11:29:20|323.61|321.61|323.58|321.58|323.62|321.62|323.58|321.58|4
1728214170000|2024-10-06 11:29:30|323.57|321.57|323.56|321.56|323.58|321.58|323.56|321.56|4
1728214190000|2024-10-06 11:29:50|323.57|321.57|323.6|321.6|323.6|321.6|323.57|321.57|4
1728214200000|2024-10-06 11:30:00|323.61|321.61|323.6|321.6|323.61|321.61|323.59|321.59|6
1728214210000|2024-10-06 11:30:10|323.62|321.62|323.62|321.62|323.64|321.64|323.6|321.6|10
1728214220000|2024-10-06 11:30:20|323.63|321.63|323.65|321.65|323.65|321.65|323.63|321.63|5
1728214230000|2024-10-06 11:30:30|323.66|321.66|323.67|321.67|323.67|321.67|323.66|321.66|14
1728214240000|2024-10-06 11:30:40|323.66|321.66|323.56|321.56|323.66|321.66|323.56|321.56|10
1728214250000|2024-10-06 11:30:50|323.57|321.57|323.58|321.58|323.58|321.58|323.57|321.57|2
1728214260000|2024-10-06 11:31:00|323.54|321.54|323.57|321.57|323.6|321.6|323.52|321.52|14
1728214270000|2024-10-06 11:31:10|323.56|321.56|323.47|321.47|323.56|321.56|323.47|321.47|7
1728214280000|2024-10-06 11:31:20|323.48|321.48|323.47|321.47|323.48|321.48|323.47|321.47|4
1728214290000|2024-10-06 11:31:30|323.48|321.48|323.47|321.47|323.5|321.5|323.47|321.47|7
1728214300000|2024-10-06 11:31:40|323.46|321.46|323.45|321.45|323.46|321.46|323.45|321.45|2
1728214310000|2024-10-06 11:31:50|323.43|321.43|323.43|321.43|323.44|321.44|323.43|321.43|3
1728214320000|2024-10-06 11:32:00|323.42|321.42|323.42|321.42|323.42|321.42|323.42|321.42|1
1728214330000|2024-10-06 11:32:10|323.39|321.39|323.39|321.39|323.39|321.39|323.39|321.39|1
1728214350000|2024-10-06 11:32:30|323.34|321.34|323.18|321.18|323.34|321.34|323.17|321.17|5
1728214360000|2024-10-06 11:32:40|323.2|321.2|323.2|321.2|323.2|321.2|323.18|321.18|7
1728214370000|2024-10-06 11:32:50|323.21|321.21|323.24|321.24|323.24|321.24|323.2|321.2|8
1728214380000|2024-10-06 11:33:00|323.25|321.25|323.29|321.29|323.29|321.29|323.25|321.25|4
1728214390000|2024-10-06 11:33:10|323.33|321.33|323.39|321.39|323.41|321.41|323.33|321.33|12
1728214400000|2024-10-06 11:33:20|323.4|321.4|323.42|321.42|323.43|321.43|323.39|321.39|10
1728214410000|2024-10-06 11:33:30|323.43|321.43|323.39|321.39|323.43|321.43|323.39|321.39|6
1728214420000|2024-10-06 11:33:40|323.38|321.38|323.41|321.41|323.42|321.42|323.38|321.38|7
1728214430000|2024-10-06 11:33:50|323.42|321.42|323.45|321.45|323.46|321.46|323.42|321.42|8
1728214440000|2024-10-06 11:34:00|323.44|321.44|323.46|321.46|323.46|321.46|323.44|321.44|7
1728214450000|2024-10-06 11:34:10|323.47|321.47|323.46|321.46|323.48|321.48|323.45|321.45|10
1728214460000|2024-10-06 11:34:20|323.48|321.48|323.56|321.56|323.56|321.56|323.48|321.48|7
1728214470000|2024-10-06 11:34:30|323.57|321.57|323.61|321.61|323.63|321.63|323.56|321.56|14
1728214480000|2024-10-06 11:34:40|323.62|321.62|323.64|321.64|323.64|321.64|323.61|321.61|7
1728214490000|2024-10-06 11:34:50|323.63|321.63|323.64|321.64|323.64|321.64|323.63|321.63|2
1728214500000|2024-10-06 11:35:00|323.63|321.63|323.68|321.68|323.68|321.68|323.63|321.63|15
1728214510000|2024-10-06 11:35:10|323.71|321.71|323.74|321.74|323.77|321.77|323.7|321.7|10
1728214520000|2024-10-06 11:35:20|323.75|321.75|323.75|321.75|323.75|321.75|323.74|321.74|3
1728214530000|2024-10-06 11:35:30|323.76|321.76|323.75|321.75|323.76|321.76|323.75|321.75|8
1728214540000|2024-10-06 11:35:40|323.76|321.76|323.74|321.74|323.76|321.76|323.74|321.74|3
1728214550000|2024-10-06 11:35:50|323.76|321.76|323.78|321.78|323.78|321.78|323.76|321.76|11
1728214560000|2024-10-06 11:36:00|323.77|321.77|323.78|321.78|323.79|321.79|323.77|321.77|8
1728214570000|2024-10-06 11:36:10|323.79|321.79|323.78|321.78|323.79|321.79|323.78|321.78|2
1728214580000|2024-10-06 11:36:20|323.79|321.79|323.79|321.79|323.79|321.79|323.79|321.79|1
1728214590000|2024-10-06 11:36:30|323.78|321.78|323.8|321.8|323.8|321.8|323.78|321.78|4
1728214620000|2024-10-06 11:37:00|323.81|321.81|323.88|321.88|323.88|321.88|323.81|321.81|9
1728214630000|2024-10-06 11:37:10|323.9|321.9|323.94|321.94|323.94|321.94|323.87|321.87|12
1728214640000|2024-10-06 11:37:20|323.93|321.93|323.94|321.94|323.94|321.94|323.93|321.93|16
1728214650000|2024-10-06 11:37:30|323.93|321.93|323.94|321.94|323.94|321.94|323.93|321.93|4
1728214660000|2024-10-06 11:37:40|323.95|321.95|323.95|321.95|323.95|321.95|323.95|321.95|1
1728214700000|2024-10-06 11:38:20|323.92|321.92|323.91|321.91|323.92|321.92|323.9|321.9|3
1728214710000|2024-10-06 11:38:30|323.9|321.9|323.94|321.94|323.94|321.94|323.9|321.9|15
1728214740000|2024-10-06 11:39:00|323.95|321.95|323.95|321.95|323.95|321.95|323.94|321.94|9
1728214750000|2024-10-06 11:39:10|323.93|321.93|323.96|321.96|323.96|321.96|323.93|321.93|2
1728214760000|2024-10-06 11:39:20|323.97|321.97|324.04|322.04|324.06|322.06|323.97|321.97|5
1728214770000|2024-10-06 11:39:30|324.05|322.05|324|322|324.05|322.05|324|322|16
1728214780000|2024-10-06 11:39:40|324.01|322.01|324.02|322.02|324.02|322.02|324.01|322.01|2
1728214790000|2024-10-06 11:39:50|324.01|322.01|324.09|322.09|324.09|322.09|324.01|322.01|9
1728214800000|2024-10-06 11:40:00|324.12|322.12|324.23|322.23|324.27|322.27|324.09|322.09|19
1728214810000|2024-10-06 11:40:10|324.19|322.19|324.22|322.22|324.22|322.22|324.19|322.19|21
1728214820000|2024-10-06 11:40:20|324.21|322.21|324.19|322.19|324.23|322.23|324.19|322.19|11
1728214830000|2024-10-06 11:40:30|324.18|322.18|324.19|322.19|324.21|322.21|324.18|322.18|11
1728214840000|2024-10-06 11:40:40|324.18|322.18|324.06|322.06|324.19|322.19|324.04|322.04|14
1728214850000|2024-10-06 11:40:50|324.05|322.05|323.98|321.98|324.07|322.07|323.95|321.95|8
1728214860000|2024-10-06 11:41:00|323.99|321.99|324.07|322.07|324.09|322.09|323.98|321.98|9
1728214870000|2024-10-06 11:41:10|324.08|322.08|324.1|322.1|324.1|322.1|324.06|322.06|10
1728214880000|2024-10-06 11:41:20|324.12|322.12|324.13|322.13|324.16|322.16|324.12|322.12|9
1728214890000|2024-10-06 11:41:30|324.12|322.12|324.1|322.1|324.12|322.12|324.09|322.09|8
1728214900000|2024-10-06 11:41:40|324.09|322.09|324.11|322.11|324.14|322.14|324.09|322.09|11
1728214910000|2024-10-06 11:41:50|324.12|322.12|324.13|322.13|324.14|322.14|324.11|322.11|5
1728214920000|2024-10-06 11:42:00|324.12|322.12|324.13|322.13|324.16|322.16|324.12|322.12|11
1728214930000|2024-10-06 11:42:10|324.12|322.12|324.08|322.08|324.12|322.12|324.07|322.07|6
1728214940000|2024-10-06 11:42:20|324.09|322.09|324.09|322.09|324.09|322.09|324.07|322.07|7
1728214950000|2024-10-06 11:42:30|324.08|322.08|324.1|322.1|324.11|322.11|324.08|322.08|9
1728214960000|2024-10-06 11:42:40|324.09|322.09|324.08|322.08|324.09|322.09|324.07|322.07|12
1728214970000|2024-10-06 11:42:50|324.09|322.09|324.12|322.12|324.13|322.13|324.08|322.08|14
1728214980000|2024-10-06 11:43:00|324.14|322.14|324.14|322.14|324.14|322.14|324.12|322.12|6
1728214990000|2024-10-06 11:43:10|324.15|322.15|324.34|322.34|324.34|322.34|324.15|322.15|16
1728215000000|2024-10-06 11:43:20|324.33|322.33|324.29|322.29|324.33|322.33|324.26|322.26|16
1728215010000|2024-10-06 11:43:30|324.31|322.31|324.34|322.34|324.35|322.35|324.3|322.3|8
1728215020000|2024-10-06 11:43:40|324.33|322.33|324.3|322.3|324.34|322.34|324.3|322.3|10
1728215030000|2024-10-06 11:43:50|324.29|322.29|324.29|322.29|324.31|322.31|324.29|322.29|10
1728215040000|2024-10-06 11:44:00|324.3|322.3|324.26|322.26|324.3|322.3|324.26|322.26|9
1728215050000|2024-10-06 11:44:10|324.25|322.25|324.26|322.26|324.27|322.27|324.25|322.25|3
1728215060000|2024-10-06 11:44:20|324.27|322.27|324.28|322.28|324.29|322.29|324.27|322.27|8
1728215070000|2024-10-06 11:44:30|324.29|322.29|324.29|322.29|324.29|322.29|324.29|322.29|1
1728215080000|2024-10-06 11:44:40|324.3|322.3|324.31|322.31|324.31|322.31|324.29|322.29|5
1728215090000|2024-10-06 11:44:50|324.32|322.32|324.32|322.32|324.33|322.33|324.31|322.31|6
1728215100000|2024-10-06 11:45:00|324.33|322.33|324.33|322.33|324.35|322.35|324.32|322.32|11
1728215110000|2024-10-06 11:45:10|324.34|322.34|324.33|322.33|324.35|322.35|324.33|322.33|14
1728215120000|2024-10-06 11:45:20|324.34|322.34|324.43|322.43|324.43|322.43|324.33|322.33|8
1728215140000|2024-10-06 11:45:40|324.44|322.44|324.52|322.52|324.53|322.53|324.44|322.44|6
1728215150000|2024-10-06 11:45:50|324.48|322.48|324.49|322.49|324.5|322.5|324.46|322.46|8
1728215160000|2024-10-06 11:46:00|324.48|322.48|324.49|322.49|324.5|322.5|324.47|322.47|12
1728215170000|2024-10-06 11:46:10|324.47|322.47|324.4|322.4|324.47|322.47|324.4|322.4|10
1728215180000|2024-10-06 11:46:20|324.42|322.42|324.4|322.4|324.45|322.45|324.39|322.39|8
1728215190000|2024-10-06 11:46:30|324.42|322.42|324.45|322.45|324.46|322.46|324.42|322.42|11
1728215200000|2024-10-06 11:46:40|324.46|322.46|324.46|322.46|324.46|322.46|324.44|322.44|13
1728215210000|2024-10-06 11:46:50|324.45|322.45|324.46|322.46|324.47|322.47|324.45|322.45|8
1728215220000|2024-10-06 11:47:00|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1728215230000|2024-10-06 11:47:10|324.48|322.48|324.48|322.48|324.48|322.48|324.43|322.43|7
1728215240000|2024-10-06 11:47:20|324.47|322.47|324.48|322.48|324.53|322.53|324.47|322.47|13
1728215250000|2024-10-06 11:47:30|324.5|322.5|324.37|322.37|324.5|322.5|324.36|322.36|16
1728215260000|2024-10-06 11:47:40|324.39|322.39|324.38|322.38|324.39|322.39|324.37|322.37|3
1728215270000|2024-10-06 11:47:50|324.37|322.37|324.37|322.37|324.38|322.38|324.37|322.37|7
1728215280000|2024-10-06 11:48:00|324.36|322.36|324.19|322.19|324.36|322.36|324.17|322.17|12
1728215290000|2024-10-06 11:48:10|324.18|322.18|324.16|322.16|324.2|322.2|324.16|322.16|12
1728215300000|2024-10-06 11:48:20|324.15|322.15|324.11|322.11|324.16|322.16|324.1|322.1|10
1728215310000|2024-10-06 11:48:30|324.13|322.13|324.05|322.05|324.14|322.14|324.05|322.05|14
1728215320000|2024-10-06 11:48:40|324.04|322.04|323.98|321.98|324.05|322.05|323.96|321.96|14
1728215330000|2024-10-06 11:48:50|323.97|321.97|323.97|321.97|323.98|321.98|323.97|321.97|5
1728215340000|2024-10-06 11:49:00|323.98|321.98|323.98|321.98|323.99|321.99|323.97|321.97|9
1728215350000|2024-10-06 11:49:10|323.99|321.99|323.98|321.98|323.99|321.99|323.98|321.98|10
1728215360000|2024-10-06 11:49:20|323.99|321.99|323.99|321.99|323.99|321.99|323.98|321.98|9
1728215370000|2024-10-06 11:49:30|324|322|324.04|322.04|324.07|322.07|324|322|8
1728215380000|2024-10-06 11:49:40|324.03|322.03|324.07|322.07|324.08|322.08|324.03|322.03|10
1728215390000|2024-10-06 11:49:50|324.08|322.08|324.08|322.08|324.08|322.08|324.08|322.08|1
1728215400000|2024-10-06 11:50:00|324.07|322.07|324.09|322.09|324.09|322.09|324.07|322.07|9
1728215410000|2024-10-06 11:50:10|324.1|322.1|324.14|322.14|324.14|322.14|324.08|322.08|12
1728215420000|2024-10-06 11:50:20|324.15|322.15|324.16|322.16|324.16|322.16|324.12|322.12|6
1728215430000|2024-10-06 11:50:30|324.15|322.15|324.31|322.31|324.33|322.33|324.15|322.15|12
1728215440000|2024-10-06 11:50:40|324.32|322.32|324.34|322.34|324.34|322.34|324.3|322.3|7
1728215450000|2024-10-06 11:50:50|324.33|322.33|324.33|322.33|324.34|322.34|324.33|322.33|3
1728215460000|2024-10-06 11:51:00|324.34|322.34|324.43|322.43|324.44|322.44|324.3|322.3|17
1728215470000|2024-10-06 11:51:10|324.42|322.42|324.5|322.5|324.52|322.52|324.42|322.42|8
1728215480000|2024-10-06 11:51:20|324.49|322.49|324.46|322.46|324.49|322.49|324.44|322.44|5
1728215490000|2024-10-06 11:51:30|324.45|322.45|324.38|322.38|324.45|322.45|324.34|322.34|10
1728215500000|2024-10-06 11:51:40|324.37|322.37|324.37|322.37|324.38|322.38|324.36|322.36|5
1728215510000|2024-10-06 11:51:50|324.36|322.36|324.41|322.41|324.42|322.42|324.36|322.36|8
1728215520000|2024-10-06 11:52:00|324.42|322.42|324.41|322.41|324.47|322.47|324.41|322.41|12
1728215530000|2024-10-06 11:52:10|324.4|322.4|324.39|322.39|324.43|322.43|324.39|322.39|11
1728215540000|2024-10-06 11:52:20|324.4|322.4|324.39|322.39|324.4|322.4|324.39|322.39|10
1728215550000|2024-10-06 11:52:30|324.4|322.4|324.41|322.41|324.42|322.42|324.4|322.4|18
1728215560000|2024-10-06 11:52:40|324.42|322.42|324.42|322.42|324.42|322.42|324.41|322.41|5
1728215570000|2024-10-06 11:52:50|324.4|322.4|324.42|322.42|324.42|322.42|324.4|322.4|2
1728215580000|2024-10-06 11:53:00|324.44|322.44|324.41|322.41|324.45|322.45|324.41|322.41|9
1728215590000|2024-10-06 11:53:10|324.42|322.42|324.44|322.44|324.45|322.45|324.41|322.41|5
1728215600000|2024-10-06 11:53:20|324.45|322.45|324.44|322.44|324.45|322.45|324.44|322.44|8
1728215610000|2024-10-06 11:53:30|324.43|322.43|324.42|322.42|324.43|322.43|324.41|322.41|3
1728215620000|2024-10-06 11:53:40|324.41|322.41|324.42|322.42|324.42|322.42|324.41|322.41|4
1728215630000|2024-10-06 11:53:50|324.41|322.41|324.34|322.34|324.41|322.41|324.33|322.33|7
1728215640000|2024-10-06 11:54:00|324.35|322.35|324.36|322.36|324.37|322.37|324.35|322.35|10
1728215650000|2024-10-06 11:54:10|324.35|322.35|324.44|322.44|324.45|322.45|324.35|322.35|8
1728215660000|2024-10-06 11:54:20|324.45|322.45|324.38|322.38|324.45|322.45|324.37|322.37|7
1728215670000|2024-10-06 11:54:30|324.39|322.39|324.39|322.39|324.4|322.4|324.39|322.39|3
1728215680000|2024-10-06 11:54:40|324.38|322.38|324.45|322.45|324.45|322.45|324.38|322.38|11
1728215690000|2024-10-06 11:54:50|324.44|322.44|324.4|322.4|324.44|322.44|324.39|322.39|11
1728215700000|2024-10-06 11:55:00|324.39|322.39|324.39|322.39|324.41|322.41|324.37|322.37|16
1728215710000|2024-10-06 11:55:10|324.38|322.38|324.4|322.4|324.43|322.43|324.38|322.38|12
1728215720000|2024-10-06 11:55:20|324.41|322.41|324.41|322.41|324.42|322.42|324.4|322.4|19
1728215730000|2024-10-06 11:55:30|324.4|322.4|324.39|322.39|324.41|322.41|324.39|322.39|6
1728215740000|2024-10-06 11:55:40|324.4|322.4|324.39|322.39|324.4|322.4|324.39|322.39|2
1728215750000|2024-10-06 11:55:50|324.36|322.36|324.31|322.31|324.36|322.36|324.31|322.31|16
1728215760000|2024-10-06 11:56:00|324.26|322.26|324.24|322.24|324.26|322.26|324.22|322.22|17
1728215770000|2024-10-06 11:56:10|324.23|322.23|324.22|322.22|324.23|322.23|324.22|322.22|4
1728215780000|2024-10-06 11:56:20|324.23|322.23|324.26|322.26|324.26|322.26|324.23|322.23|7
1728215790000|2024-10-06 11:56:30|324.25|322.25|324.25|322.25|324.27|322.27|324.24|322.24|13
1728215800000|2024-10-06 11:56:40|324.26|322.26|324.22|322.22|324.26|322.26|324.22|322.22|3
1728215810000|2024-10-06 11:56:50|324.2|322.2|324.23|322.23|324.24|322.24|324.2|322.2|5
1728215820000|2024-10-06 11:57:00|324.2|322.2|324.2|322.2|324.21|322.21|324.19|322.19|9
1728215830000|2024-10-06 11:57:10|324.19|322.19|324.09|322.09|324.2|322.2|324.09|322.09|19
1728215840000|2024-10-06 11:57:20|324.1|322.1|324.11|322.11|324.11|322.11|324.09|322.09|8
1728215850000|2024-10-06 11:57:30|324.1|322.1|324.1|322.1|324.11|322.11|324.1|322.1|7
1728215860000|2024-10-06 11:57:40|324.11|322.11|324.1|322.1|324.11|322.11|324.1|322.1|6
1728215870000|2024-10-06 11:57:50|324.11|322.11|324.1|322.1|324.11|322.11|324.1|322.1|4
1728215880000|2024-10-06 11:58:00|324.11|322.11|324.1|322.1|324.11|322.11|324.1|322.1|8
1728215890000|2024-10-06 11:58:10|324.11|322.11|324.14|322.14|324.15|322.15|324.1|322.1|14
1728215900000|2024-10-06 11:58:20|324.13|322.13|324.1|322.1|324.14|322.14|324.1|322.1|12
1728215910000|2024-10-06 11:58:30|324.11|322.11|324.12|322.12|324.12|322.12|324.1|322.1|8
1728215920000|2024-10-06 11:58:40|324.11|322.11|324.12|322.12|324.12|322.12|324.11|322.11|12
1728215930000|2024-10-06 11:58:50|324.11|322.11|324.1|322.1|324.11|322.11|324.1|322.1|4
1728215940000|2024-10-06 11:59:00|324.11|322.11|324.1|322.1|324.11|322.11|324.1|322.1|8
1728215950000|2024-10-06 11:59:10|324.11|322.11|324.11|322.11|324.12|322.12|324.11|322.11|3
1728215960000|2024-10-06 11:59:20|324.1|322.1|324.1|322.1|324.1|322.1|324.1|322.1|1
1728215970000|2024-10-06 11:59:30|324.11|322.11|324.12|322.12|324.13|322.13|324.11|322.11|5
1728215980000|2024-10-06 11:59:40|324.11|322.11|324.12|322.12|324.13|322.13|324.11|322.11|4
1728215990000|2024-10-06 11:59:50|324.13|322.13|324.04|322.04|324.13|322.13|324.04|322.04|8
1728216000000|2024-10-06 12:00:00|324.03|322.03|324.05|322.05|324.1|322.1|324.03|322.03|16
1728216010000|2024-10-06 12:00:10|324.07|322.07|324.14|322.14|324.14|322.14|324.07|322.07|14
1728216020000|2024-10-06 12:00:20|324.18|322.18|324.15|322.15|324.18|322.18|324.14|322.14|10
1728216030000|2024-10-06 12:00:30|324.14|322.14|324.12|322.12|324.15|322.15|324.12|322.12|4
1728216040000|2024-10-06 12:00:40|324.11|322.11|324.01|322.01|324.11|322.11|324.01|322.01|2
1728216050000|2024-10-06 12:00:50|324.02|322.02|324.03|322.03|324.04|322.04|324.01|322.01|8
1728216060000|2024-10-06 12:01:00|324.04|322.04|324.23|322.23|324.24|322.24|324.03|322.03|14
1728216070000|2024-10-06 12:01:10|324.24|322.24|324.33|322.33|324.34|322.34|324.24|322.24|15
1728216080000|2024-10-06 12:01:20|324.34|322.34|324.31|322.31|324.34|322.34|324.3|322.3|19
1728216090000|2024-10-06 12:01:30|324.3|322.3|324.29|322.29|324.31|322.31|324.29|322.29|10
1728216100000|2024-10-06 12:01:40|324.19|322.19|324.12|322.12|324.19|322.19|324.12|322.12|7
1728216110000|2024-10-06 12:01:50|324.11|322.11|324.09|322.09|324.11|322.11|324.09|322.09|3
1728216120000|2024-10-06 12:02:00|324.08|322.08|324.04|322.04|324.12|322.12|324.03|322.03|13
1728216130000|2024-10-06 12:02:10|324.05|322.05|324|322|324.05|322.05|324|322|11
1728216140000|2024-10-06 12:02:20|324.01|322.01|324|322|324.02|322.02|323.99|321.99|19
1728216150000|2024-10-06 12:02:30|323.99|321.99|324.06|322.06|324.07|322.07|323.99|321.99|7
1728216160000|2024-10-06 12:02:40|324.02|322.02|323.99|321.99|324.03|322.03|323.98|321.98|11
1728216170000|2024-10-06 12:02:50|323.98|321.98|323.94|321.94|323.99|321.99|323.94|321.94|9
1728216180000|2024-10-06 12:03:00|323.9|321.9|323.91|321.91|323.93|321.93|323.88|321.88|10
1728216190000|2024-10-06 12:03:10|323.94|321.94|323.92|321.92|323.94|321.94|323.89|321.89|8
1728216200000|2024-10-06 12:03:20|323.91|321.91|323.9|321.9|323.92|321.92|323.89|321.89|9
1728216210000|2024-10-06 12:03:30|323.91|321.91|323.89|321.89|323.91|321.91|323.88|321.88|9
1728216220000|2024-10-06 12:03:40|323.88|321.88|323.97|321.97|323.99|321.99|323.88|321.88|14
1728216230000|2024-10-06 12:03:50|323.98|321.98|323.89|321.89|323.98|321.98|323.89|321.89|9
1728216240000|2024-10-06 12:04:00|323.9|321.9|323.88|321.88|323.9|321.9|323.86|321.86|11
1728216250000|2024-10-06 12:04:10|323.86|321.86|323.76|321.76|323.86|321.86|323.75|321.75|10
1728216260000|2024-10-06 12:04:20|323.75|321.75|323.71|321.71|323.75|321.75|323.7|321.7|15
1728216270000|2024-10-06 12:04:30|323.69|321.69|323.72|321.72|323.72|321.72|323.69|321.69|8
1728216280000|2024-10-06 12:04:40|323.74|321.74|323.83|321.83|323.85|321.85|323.74|321.74|9
1728216290000|2024-10-06 12:04:50|323.84|321.84|323.9|321.9|323.9|321.9|323.83|321.83|5
1728216300000|2024-10-06 12:05:00|323.92|321.92|324.07|322.07|324.08|322.08|323.92|321.92|15
1728216310000|2024-10-06 12:05:10|324.06|322.06|324.07|322.07|324.09|322.09|324.05|322.05|9
1728216320000|2024-10-06 12:05:20|324.09|322.09|324.13|322.13|324.13|322.13|324.09|322.09|12
1728216330000|2024-10-06 12:05:30|324.14|322.14|324.13|322.13|324.15|322.15|324.12|322.12|6
1728216340000|2024-10-06 12:05:40|324.12|322.12|324.14|322.14|324.14|322.14|324.12|322.12|5
1728216350000|2024-10-06 12:05:50|324.13|322.13|324.12|322.12|324.14|322.14|324.1|322.1|17
1728216360000|2024-10-06 12:06:00|324.13|322.13|324.15|322.15|324.17|322.17|324.13|322.13|12
1728216370000|2024-10-06 12:06:10|324.14|322.14|324.12|322.12|324.16|322.16|324.1|322.1|15
1728216380000|2024-10-06 12:06:20|324.13|322.13|324.13|322.13|324.13|322.13|324.12|322.12|13
1728216390000|2024-10-06 12:06:30|324.14|322.14|324.14|322.14|324.15|322.15|324.13|322.13|9
1728216400000|2024-10-06 12:06:40|324.15|322.15|324.16|322.16|324.17|322.17|324.14|322.14|8
1728216410000|2024-10-06 12:06:50|324.17|322.17|324.21|322.21|324.22|322.22|324.17|322.17|6
1728216420000|2024-10-06 12:07:00|324.2|322.2|324.22|322.22|324.22|322.22|324.2|322.2|15
1728216430000|2024-10-06 12:07:10|324.21|322.21|324.23|322.23|324.25|322.25|324.2|322.2|18
1728216440000|2024-10-06 12:07:20|324.22|322.22|324.25|322.25|324.25|322.25|324.22|322.22|5
1728216450000|2024-10-06 12:07:30|324.24|322.24|324.23|322.23|324.25|322.25|324.23|322.23|5
1728216460000|2024-10-06 12:07:40|324.22|322.22|324.23|322.23|324.23|322.23|324.22|322.22|2
1728216470000|2024-10-06 12:07:50|324.22|322.22|324.34|322.34|324.43|322.43|324.22|322.22|16
1728216480000|2024-10-06 12:08:00|324.33|322.33|324.28|322.28|324.33|322.33|324.27|322.27|12
1728216490000|2024-10-06 12:08:10|324.29|322.29|324.4|322.4|324.41|322.41|324.28|322.28|12
1728216500000|2024-10-06 12:08:20|324.39|322.39|324.3|322.3|324.4|322.4|324.3|322.3|7
1728216510000|2024-10-06 12:08:30|324.26|322.26|324.26|322.26|324.26|322.26|324.24|322.24|17
1728216520000|2024-10-06 12:08:40|324.25|322.25|324.24|322.24|324.26|322.26|324.23|322.23|12
1728216530000|2024-10-06 12:08:50|324.22|322.22|324.19|322.19|324.22|322.22|324.19|322.19|2
1728216540000|2024-10-06 12:09:00|324.2|322.2|324.2|322.2|324.22|322.22|324.2|322.2|12
1728216550000|2024-10-06 12:09:10|324.19|322.19|324.03|322.03|324.19|322.19|324.03|322.03|8
1728216560000|2024-10-06 12:09:20|324.02|322.02|324.02|322.02|324.04|322.04|324.01|322.01|11
1728216570000|2024-10-06 12:09:30|324.03|322.03|323.89|321.89|324.04|322.04|323.89|321.89|12
1728216580000|2024-10-06 12:09:40|323.91|321.91|323.93|321.93|323.96|321.96|323.91|321.91|6
1728216590000|2024-10-06 12:09:50|323.92|321.92|323.94|321.94|323.94|321.94|323.91|321.91|6
1728216600000|2024-10-06 12:10:00|323.98|321.98|324.02|322.02|324.04|322.04|323.98|321.98|14
1728216610000|2024-10-06 12:10:10|324.03|322.03|324.12|322.12|324.13|322.13|324.02|322.02|19
1728216620000|2024-10-06 12:10:20|324.13|322.13|324.13|322.13|324.14|322.14|324.12|322.12|11
1728216630000|2024-10-06 12:10:30|324.12|322.12|324.11|322.11|324.12|322.12|324.11|322.11|2
1728216640000|2024-10-06 12:10:40|324.1|322.1|324|322|324.1|322.1|323.99|321.99|4
1728216650000|2024-10-06 12:10:50|324.01|322.01|324.07|322.07|324.1|322.1|324.01|322.01|8
1728216660000|2024-10-06 12:11:00|324.08|322.08|324.05|322.05|324.09|322.09|324.04|322.04|17
1728216670000|2024-10-06 12:11:10|324.07|322.07|324.1|322.1|324.14|322.14|324.07|322.07|12
1728216680000|2024-10-06 12:11:20|324.11|322.11|324.09|322.09|324.11|322.11|324.09|322.09|7
1728216690000|2024-10-06 12:11:30|324.06|322.06|324.05|322.05|324.09|322.09|324.03|322.03|6
1728216700000|2024-10-06 12:11:40|324.06|322.06|324.08|322.08|324.12|322.12|324.05|322.05|15
1728216710000|2024-10-06 12:11:50|324.07|322.07|324.06|322.06|324.1|322.1|324.06|322.06|12
1728216720000|2024-10-06 12:12:00|324.07|322.07|323.99|321.99|324.08|322.08|323.98|321.98|11
1728216730000|2024-10-06 12:12:10|323.98|321.98|323.95|321.95|323.98|321.98|323.95|321.95|4
1728216750000|2024-10-06 12:12:30|323.9|321.9|323.92|321.92|323.93|321.93|323.9|321.9|7
1728216760000|2024-10-06 12:12:40|323.93|321.93|323.94|321.94|323.95|321.95|323.93|321.93|8
1728216770000|2024-10-06 12:12:50|323.93|321.93|323.96|321.96|323.96|321.96|323.92|321.92|14
1728216780000|2024-10-06 12:13:00|324.01|322.01|324.03|322.03|324.08|322.08|324.01|322.01|11
1728216790000|2024-10-06 12:13:10|324.04|322.04|324|322|324.04|322.04|324|322|5
1728216800000|2024-10-06 12:13:20|323.97|321.97|324.02|322.02|324.02|322.02|323.97|321.97|6
1728216810000|2024-10-06 12:13:30|324.03|322.03|324.08|322.08|324.1|322.1|324.03|322.03|9
1728216820000|2024-10-06 12:13:40|324.06|322.06|324.1|322.1|324.1|322.1|324.06|322.06|3
1728216830000|2024-10-06 12:13:50|324.09|322.09|324.09|322.09|324.1|322.1|324.08|322.08|13
1728216840000|2024-10-06 12:14:00|324.12|322.12|324.19|322.19|324.23|322.23|324.12|322.12|9
1728216850000|2024-10-06 12:14:10|324.18|322.18|324.17|322.17|324.18|322.18|324.17|322.17|4
1728216860000|2024-10-06 12:14:20|324.12|322.12|324.1|322.1|324.12|322.12|324.07|322.07|9
1728216870000|2024-10-06 12:14:30|324.09|322.09|324.09|322.09|324.1|322.1|324.09|322.09|7
1728216880000|2024-10-06 12:14:40|324.07|322.07|324.07|322.07|324.07|322.07|324.06|322.06|3
1728216890000|2024-10-06 12:14:50|324.08|322.08|324.08|322.08|324.08|322.08|324.07|322.07|3
1728216900000|2024-10-06 12:15:00|324.09|322.09|324.1|322.1|324.12|322.12|324.08|322.08|6
1728216910000|2024-10-06 12:15:10|324.09|322.09|324.06|322.06|324.09|322.09|324.05|322.05|7
1728216920000|2024-10-06 12:15:20|324.02|322.02|324.03|322.03|324.03|322.03|324.02|322.02|2
1728216930000|2024-10-06 12:15:30|324.09|322.09|324.1|322.1|324.1|322.1|324.09|322.09|2
1728216940000|2024-10-06 12:15:40|324.13|322.13|324.12|322.12|324.15|322.15|324.09|322.09|11
1728216950000|2024-10-06 12:15:50|324.11|322.11|324.1|322.1|324.11|322.11|324.1|322.1|4
1728216960000|2024-10-06 12:16:00|324.11|322.11|324.14|322.14|324.16|322.16|324.11|322.11|17
1728216970000|2024-10-06 12:16:10|324.15|322.15|324.12|322.12|324.16|322.16|324.12|322.12|14
1728216980000|2024-10-06 12:16:20|324.13|322.13|324.11|322.11|324.13|322.13|324.11|322.11|3
1728216990000|2024-10-06 12:16:30|324.12|322.12|324.13|322.13|324.14|322.14|324.12|322.12|11
1728217000000|2024-10-06 12:16:40|324.14|322.14|324.13|322.13|324.14|322.14|324.13|322.13|2
1728217010000|2024-10-06 12:16:50|324.14|322.14|324.17|322.17|324.2|322.2|324.14|322.14|11
1728217020000|2024-10-06 12:17:00|324.18|322.18|324.16|322.16|324.19|322.19|324.15|322.15|8
1728217030000|2024-10-06 12:17:10|324.17|322.17|324.15|322.15|324.17|322.17|324.14|322.14|6
1728217040000|2024-10-06 12:17:20|324.16|322.16|324.16|322.16|324.18|322.18|324.15|322.15|20
1728217050000|2024-10-06 12:17:30|324.15|322.15|324.16|322.16|324.16|322.16|324.15|322.15|14
1728217060000|2024-10-06 12:17:40|324.15|322.15|324.16|322.16|324.16|322.16|324.15|322.15|2
1728217070000|2024-10-06 12:17:50|324.15|322.15|324.15|322.15|324.15|322.15|324.15|322.15|1
1728217080000|2024-10-06 12:18:00|324.14|322.14|324.09|322.09|324.15|322.15|324.09|322.09|11
1728217090000|2024-10-06 12:18:10|324.1|322.1|324.13|322.13|324.13|322.13|324.09|322.09|11
1728217100000|2024-10-06 12:18:20|324.12|322.12|324.12|322.12|324.13|322.13|324.12|322.12|3
1728217110000|2024-10-06 12:18:30|324.13|322.13|324.18|322.18|324.19|322.19|324.13|322.13|6
1728217120000|2024-10-06 12:18:40|324.14|322.14|324.14|322.14|324.14|322.14|324.12|322.12|13
1728217130000|2024-10-06 12:18:50|324.13|322.13|324.14|322.14|324.14|322.14|324.12|322.12|14
1728217140000|2024-10-06 12:19:00|324.13|322.13|324.15|322.15|324.15|322.15|324.11|322.11|9
1728217150000|2024-10-06 12:19:10|324.16|322.16|324.1|322.1|324.16|322.16|324.1|322.1|4
1728217160000|2024-10-06 12:19:20|324.11|322.11|324.15|322.15|324.16|322.16|324.11|322.11|4
1728217170000|2024-10-06 12:19:30|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|1
1728217180000|2024-10-06 12:19:40|324.15|322.15|324.16|322.16|324.16|322.16|324.15|322.15|4
1728217190000|2024-10-06 12:19:50|324.15|322.15|324.24|322.24|324.24|322.24|324.15|322.15|9
1728217200000|2024-10-06 12:20:00|324.25|322.25|324.23|322.23|324.25|322.25|324.21|322.21|7
1728217210000|2024-10-06 12:20:10|324.22|322.22|324.18|322.18|324.22|322.22|324.18|322.18|6
1728217220000|2024-10-06 12:20:20|324.14|322.14|324.13|322.13|324.15|322.15|324.13|322.13|7
1728217230000|2024-10-06 12:20:30|324.14|322.14|323.99|321.99|324.14|322.14|323.98|321.98|8
1728217240000|2024-10-06 12:20:40|324|322|323.94|321.94|324|322|323.91|321.91|5
1728217250000|2024-10-06 12:20:50|323.96|321.96|324.07|322.07|324.07|322.07|323.94|321.94|12
1728217260000|2024-10-06 12:21:00|324.05|322.05|324.15|322.15|324.15|322.15|324.03|322.03|14
1728217270000|2024-10-06 12:21:10|324.14|322.14|324.16|322.16|324.16|322.16|324.14|322.14|7
1728217280000|2024-10-06 12:21:20|324.17|322.17|324.18|322.18|324.18|322.18|324.16|322.16|6
1728217290000|2024-10-06 12:21:30|324.17|322.17|324.15|322.15|324.17|322.17|324.15|322.15|3
1728217300000|2024-10-06 12:21:40|324.16|322.16|324.18|322.18|324.18|322.18|324.16|322.16|2
1728217310000|2024-10-06 12:21:50|324.19|322.19|324.22|322.22|324.23|322.23|324.19|322.19|5
1728217320000|2024-10-06 12:22:00|324.23|322.23|324.21|322.21|324.23|322.23|324.21|322.21|4
1728217330000|2024-10-06 12:22:10|324.18|322.18|324.11|322.11|324.18|322.18|324.11|322.11|4
1728217340000|2024-10-06 12:22:20|324.12|322.12|324.19|322.19|324.19|322.19|324.12|322.12|9
1728217350000|2024-10-06 12:22:30|324.21|322.21|324.23|322.23|324.23|322.23|324.21|322.21|11
1728217360000|2024-10-06 12:22:40|324.22|322.22|324.22|322.22|324.22|322.22|324.22|322.22|1
1728217380000|2024-10-06 12:23:00|324.23|322.23|324.22|322.22|324.23|322.23|324.22|322.22|2
1728217390000|2024-10-06 12:23:10|324.24|322.24|324.27|322.27|324.27|322.27|324.22|322.22|5
1728217400000|2024-10-06 12:23:20|324.32|322.32|324.3|322.3|324.32|322.32|324.3|322.3|5
1728217410000|2024-10-06 12:23:30|324.31|322.31|324.24|322.24|324.32|322.32|324.22|322.22|12
1728217420000|2024-10-06 12:23:40|324.22|322.22|324.28|322.28|324.28|322.28|324.22|322.22|9
1728217430000|2024-10-06 12:23:50|324.29|322.29|324.36|322.36|324.36|322.36|324.29|322.29|6
1728217440000|2024-10-06 12:24:00|324.35|322.35|324.39|322.39|324.41|322.41|324.32|322.32|8
1728217450000|2024-10-06 12:24:10|324.4|322.4|324.37|322.37|324.4|322.4|324.35|322.35|11
1728217460000|2024-10-06 12:24:20|324.32|322.32|324.48|322.48|324.49|322.49|324.32|322.32|7
1728217470000|2024-10-06 12:24:30|324.49|322.49|324.5|322.5|324.5|322.5|324.49|322.49|4
1728217480000|2024-10-06 12:24:40|324.51|322.51|324.53|322.53|324.56|322.56|324.51|322.51|6
1728217490000|2024-10-06 12:24:50|324.54|322.54|324.54|322.54|324.55|322.55|324.54|322.54|3
1728217500000|2024-10-06 12:25:00|324.55|322.55|324.57|322.57|324.57|322.57|324.55|322.55|9
1728217510000|2024-10-06 12:25:10|324.55|322.55|324.56|322.56|324.56|322.56|324.55|322.55|6
1728217520000|2024-10-06 12:25:20|324.55|322.55|324.39|322.39|324.55|322.55|324.39|322.39|13
1728217530000|2024-10-06 12:25:30|324.37|322.37|324.36|322.36|324.37|322.37|324.34|322.34|9
1728217540000|2024-10-06 12:25:40|324.37|322.37|324.37|322.37|324.39|322.39|324.36|322.36|5
1728217550000|2024-10-06 12:25:50|324.34|322.34|324.34|322.34|324.34|322.34|324.34|322.34|1
1728217560000|2024-10-06 12:26:00|324.33|322.33|324.23|322.23|324.35|322.35|324.23|322.23|14
1728217570000|2024-10-06 12:26:10|324.24|322.24|324.24|322.24|324.25|322.25|324.23|322.23|7
1728217580000|2024-10-06 12:26:20|324.25|322.25|324.32|322.32|324.38|322.38|324.25|322.25|15
1728217590000|2024-10-06 12:26:30|324.33|322.33|324.17|322.17|324.33|322.33|324.15|322.15|13
1728217600000|2024-10-06 12:26:40|324.14|322.14|324.18|322.18|324.18|322.18|324.14|322.14|7
1728217610000|2024-10-06 12:26:50|324.19|322.19|324.26|322.26|324.27|322.27|324.19|322.19|9
1728217620000|2024-10-06 12:27:00|324.25|322.25|324.33|322.33|324.36|322.36|324.23|322.23|11
1728217630000|2024-10-06 12:27:10|324.34|322.34|324.35|322.35|324.35|322.35|324.34|322.34|6
1728217640000|2024-10-06 12:27:20|324.36|322.36|324.37|322.37|324.37|322.37|324.36|322.36|4
1728217650000|2024-10-06 12:27:30|324.36|322.36|324.38|322.38|324.38|322.38|324.36|322.36|5
1728217670000|2024-10-06 12:27:50|324.37|322.37|324.38|322.38|324.39|322.39|324.37|322.37|4
1728217680000|2024-10-06 12:28:00|324.39|322.39|324.38|322.38|324.4|322.4|324.37|322.37|6
1728217690000|2024-10-06 12:28:10|324.37|322.37|324.35|322.35|324.37|322.37|324.34|322.34|12
1728217700000|2024-10-06 12:28:20|324.36|322.36|324.32|322.32|324.36|322.36|324.31|322.31|12
1728217710000|2024-10-06 12:28:30|324.33|322.33|324.34|322.34|324.34|322.34|324.33|322.33|2
1728217720000|2024-10-06 12:28:40|324.35|322.35|324.35|322.35|324.35|322.35|324.33|322.33|14
1728217730000|2024-10-06 12:28:50|324.34|322.34|324.33|322.33|324.35|322.35|324.32|322.32|5
1728217740000|2024-10-06 12:29:00|324.34|322.34|324.34|322.34|324.35|322.35|324.34|322.34|5
1728217750000|2024-10-06 12:29:10|324.35|322.35|324.21|322.21|324.35|322.35|324.2|322.2|12
1728217760000|2024-10-06 12:29:20|324.2|322.2|324.12|322.12|324.2|322.2|324.11|322.11|7
1728217770000|2024-10-06 12:29:30|324.11|322.11|324.16|322.16|324.16|322.16|324.11|322.11|5
1728217780000|2024-10-06 12:29:40|324.15|322.15|324.12|322.12|324.15|322.15|324.11|322.11|13
1728217790000|2024-10-06 12:29:50|324.13|322.13|324.14|322.14|324.17|322.17|324.12|322.12|11
1728217800000|2024-10-06 12:30:00|324.15|322.15|324.13|322.13|324.15|322.15|324.1|322.1|17
1728217810000|2024-10-06 12:30:10|324.11|322.11|324.18|322.18|324.18|322.18|324.11|322.11|8
1728217820000|2024-10-06 12:30:20|324.19|322.19|324.28|322.28|324.29|322.29|324.19|322.19|9
1728217830000|2024-10-06 12:30:30|324.29|322.29|324.29|322.29|324.29|322.29|324.27|322.27|9
1728217840000|2024-10-06 12:30:40|324.28|322.28|324.24|322.24|324.28|322.28|324.22|322.22|12
1728217850000|2024-10-06 12:30:50|324.25|322.25|324.27|322.27|324.27|322.27|324.25|322.25|3
1728217860000|2024-10-06 12:31:00|324.26|322.26|324.32|322.32|324.32|322.32|324.26|322.26|11
1728217870000|2024-10-06 12:31:10|324.33|322.33|324.33|322.33|324.34|322.34|324.33|322.33|3
1728217880000|2024-10-06 12:31:20|324.34|322.34|324.33|322.33|324.36|322.36|324.32|322.32|7
1728217890000|2024-10-06 12:31:30|324.34|322.34|324.37|322.37|324.37|322.37|324.34|322.34|6
1728217900000|2024-10-06 12:31:40|324.36|322.36|324.37|322.37|324.37|322.37|324.36|322.36|6
1728217910000|2024-10-06 12:31:50|324.36|322.36|324.37|322.37|324.37|322.37|324.36|322.36|6
1728217920000|2024-10-06 12:32:00|324.38|322.38|324.43|322.43|324.43|322.43|324.37|322.37|6
1728217930000|2024-10-06 12:32:10|324.42|322.42|324.39|322.39|324.42|322.42|324.36|322.36|11
1728217940000|2024-10-06 12:32:20|324.38|322.38|324.39|322.39|324.39|322.39|324.37|322.37|3
1728217950000|2024-10-06 12:32:30|324.37|322.37|324.37|322.37|324.39|322.39|324.36|322.36|8
1728217960000|2024-10-06 12:32:40|324.36|322.36|324.27|322.27|324.36|322.36|324.27|322.27|5
1728217970000|2024-10-06 12:32:50|324.26|322.26|324.26|322.26|324.27|322.27|324.25|322.25|8
1728217980000|2024-10-06 12:33:00|324.27|322.27|324.27|322.27|324.27|322.27|324.26|322.26|7
1728217990000|2024-10-06 12:33:10|324.29|322.29|324.28|322.28|324.29|322.29|324.28|322.28|6
1728218000000|2024-10-06 12:33:20|324.22|322.22|324.23|322.23|324.25|322.25|324.17|322.17|13
1728218010000|2024-10-06 12:33:30|324.24|322.24|324.22|322.22|324.25|322.25|324.21|322.21|6
1728218020000|2024-10-06 12:33:40|324.2|322.2|324.19|322.19|324.2|322.2|324.18|322.18|5
1728218030000|2024-10-06 12:33:50|324.24|322.24|324.23|322.23|324.25|322.25|324.22|322.22|6
1728218040000|2024-10-06 12:34:00|324.24|322.24|324.25|322.25|324.25|322.25|324.23|322.23|4
1728218050000|2024-10-06 12:34:10|324.3|322.3|324.3|322.3|324.33|322.33|324.29|322.29|8
1728218060000|2024-10-06 12:34:20|324.33|322.33|324.32|322.32|324.33|322.33|324.3|322.3|4
1728218070000|2024-10-06 12:34:30|324.34|322.34|324.34|322.34|324.35|322.35|324.31|322.31|7
1728218080000|2024-10-06 12:34:40|324.32|322.32|324.3|322.3|324.33|322.33|324.3|322.3|14
1728218090000|2024-10-06 12:34:50|324.29|322.29|324.3|322.3|324.3|322.3|324.29|322.29|2
1728218100000|2024-10-06 12:35:00|324.29|322.29|324.32|322.32|324.32|322.32|324.29|322.29|7
1728218110000|2024-10-06 12:35:10|324.3|322.3|324.28|322.28|324.3|322.3|324.28|322.28|3
1728218120000|2024-10-06 12:35:20|324.29|322.29|324.3|322.3|324.35|322.35|324.28|322.28|17
1728218130000|2024-10-06 12:35:30|324.26|322.26|324.26|322.26|324.26|322.26|324.26|322.26|1
1728218140000|2024-10-06 12:35:40|324.28|322.28|324.07|322.07|324.28|322.28|324.06|322.06|10
1728218150000|2024-10-06 12:35:50|324.1|322.1|324.09|322.09|324.1|322.1|324.09|322.09|2
1728218160000|2024-10-06 12:36:00|324.1|322.1|324.06|322.06|324.1|322.1|324.06|322.06|8
1728218170000|2024-10-06 12:36:10|324.04|322.04|324.1|322.1|324.11|322.11|324.04|322.04|5
1728218180000|2024-10-06 12:36:20|324.08|322.08|324.08|322.08|324.09|322.09|324.07|322.07|5
1728218190000|2024-10-06 12:36:30|324.09|322.09|324.11|322.11|324.11|322.11|324.08|322.08|4
1728218200000|2024-10-06 12:36:40|324.1|322.1|324.09|322.09|324.11|322.11|324.07|322.07|10
1728218210000|2024-10-06 12:36:50|324.08|322.08|324.09|322.09|324.09|322.09|324.08|322.08|6
1728218220000|2024-10-06 12:37:00|324.1|322.1|324.11|322.11|324.12|322.12|324.09|322.09|11
1728218230000|2024-10-06 12:37:10|324.13|322.13|324.13|322.13|324.15|322.15|324.11|322.11|7
1728218240000|2024-10-06 12:37:20|324.14|322.14|324.25|322.25|324.27|322.27|324.14|322.14|10
1728218250000|2024-10-06 12:37:30|324.24|322.24|324.26|322.26|324.26|322.26|324.23|322.23|6
1728218260000|2024-10-06 12:37:40|324.24|322.24|324.23|322.23|324.24|322.24|324.23|322.23|2
1728218270000|2024-10-06 12:37:50|324.24|322.24|324.23|322.23|324.24|322.24|324.23|322.23|4
1728218280000|2024-10-06 12:38:00|324.22|322.22|324.33|322.33|324.33|322.33|324.22|322.22|8
1728218290000|2024-10-06 12:38:10|324.3|322.3|324.3|322.3|324.3|322.3|324.28|322.28|8
1728218310000|2024-10-06 12:38:30|324.26|322.26|324.27|322.27|324.29|322.29|324.23|322.23|9
1728218320000|2024-10-06 12:38:40|324.26|322.26|324.24|322.24|324.26|322.26|324.2|322.2|13
1728218330000|2024-10-06 12:38:50|324.25|322.25|324.23|322.23|324.25|322.25|324.2|322.2|4
1728218340000|2024-10-06 12:39:00|324.2|322.2|324.22|322.22|324.22|322.22|324.2|322.2|5
1728218350000|2024-10-06 12:39:10|324.24|322.24|324.25|322.25|324.26|322.26|324.24|322.24|4
1728218360000|2024-10-06 12:39:20|324.23|322.23|324.21|322.21|324.24|322.24|324.2|322.2|15
1728218370000|2024-10-06 12:39:30|324.23|322.23|324.2|322.2|324.23|322.23|324.19|322.19|15
1728218380000|2024-10-06 12:39:40|324.19|322.19|324.19|322.19|324.21|322.21|324.19|322.19|3
1728218390000|2024-10-06 12:39:50|324.22|322.22|324.22|322.22|324.22|322.22|324.22|322.22|1
1728218400000|2024-10-06 12:40:00|324.19|322.19|324.19|322.19|324.22|322.22|324.19|322.19|5
1728218420000|2024-10-06 12:40:20|324.18|322.18|324.19|322.19|324.19|322.19|324.17|322.17|6
1728218430000|2024-10-06 12:40:30|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|1
1728218440000|2024-10-06 12:40:40|324.13|322.13|324.11|322.11|324.13|322.13|324.09|322.09|4
1728218450000|2024-10-06 12:40:50|324.08|322.08|324.1|322.1|324.11|322.11|324.08|322.08|3
1728218470000|2024-10-06 12:41:10|324.07|322.07|324.09|322.09|324.09|322.09|324.07|322.07|4
1728218480000|2024-10-06 12:41:20|324.1|322.1|324.09|322.09|324.1|322.1|324.09|322.09|2
1728218490000|2024-10-06 12:41:30|324.07|322.07|324.1|322.1|324.12|322.12|324.07|322.07|7
1728218500000|2024-10-06 12:41:40|324.08|322.08|323.99|321.99|324.08|322.08|323.98|321.98|6
1728218520000|2024-10-06 12:42:00|323.98|321.98|323.95|321.95|323.98|321.98|323.95|321.95|3
1728218530000|2024-10-06 12:42:10|323.98|321.98|323.97|321.97|323.98|321.98|323.97|321.97|2
1728218540000|2024-10-06 12:42:20|323.98|321.98|324.11|322.11|324.12|322.12|323.98|321.98|12
1728218550000|2024-10-06 12:42:30|324.07|322.07|324.09|322.09|324.09|322.09|324.07|322.07|2
1728218570000|2024-10-06 12:42:50|324.07|322.07|324.07|322.07|324.07|322.07|324.06|322.06|3
1728218600000|2024-10-06 12:43:20|324.11|322.11|324.17|322.17|324.17|322.17|324.1|322.1|7
1728218610000|2024-10-06 12:43:30|324.2|322.2|324.24|322.24|324.25|322.25|324.2|322.2|4
1728218620000|2024-10-06 12:43:40|324.27|322.27|324.3|322.3|324.3|322.3|324.27|322.27|2
1728218640000|2024-10-06 12:44:00|324.26|322.26|324.2|322.2|324.27|322.27|324.2|322.2|4
1728218650000|2024-10-06 12:44:10|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1728218660000|2024-10-06 12:44:20|324.12|322.12|324.11|322.11|324.15|322.15|324.1|322.1|9
1728218670000|2024-10-06 12:44:30|324.1|322.1|324.12|322.12|324.15|322.15|324.1|322.1|10
1728218680000|2024-10-06 12:44:40|324.13|322.13|324.13|322.13|324.16|322.16|324.12|322.12|12
1728218690000|2024-10-06 12:44:50|324.12|322.12|324.11|322.11|324.13|322.13|324.11|322.11|8
1728218700000|2024-10-06 12:45:00|324.14|322.14|324.14|322.14|324.14|322.14|324.14|322.14|1
1728218710000|2024-10-06 12:45:10|324.12|322.12|324.19|322.19|324.23|322.23|324.12|322.12|15
1728218720000|2024-10-06 12:45:20|324.16|322.16|324.19|322.19|324.19|322.19|324.16|322.16|7
1728218730000|2024-10-06 12:45:30|324.17|322.17|324.16|322.16|324.17|322.17|324.16|322.16|4
1728218740000|2024-10-06 12:45:40|324.13|322.13|324.11|322.11|324.16|322.16|324.1|322.1|6
1728218760000|2024-10-06 12:46:00|324.08|322.08|324.09|322.09|324.09|322.09|324.08|322.08|2
1728218800000|2024-10-06 12:46:40|324.08|322.08|324.08|322.08|324.08|322.08|324.08|322.08|1
1728218820000|2024-10-06 12:47:00|324.09|322.09|324.1|322.1|324.12|322.12|324.09|322.09|5
1728218840000|2024-10-06 12:47:20|324.08|322.08|323.94|321.94|324.1|322.1|323.93|321.93|9
1728218850000|2024-10-06 12:47:30|323.96|321.96|323.96|321.96|323.97|321.97|323.96|321.96|3
1728218860000|2024-10-06 12:47:40|323.97|321.97|323.97|321.97|323.99|321.99|323.96|321.96|11
1728218870000|2024-10-06 12:47:50|323.96|321.96|323.81|321.81|323.96|321.96|323.8|321.8|10
1728218880000|2024-10-06 12:48:00|323.86|321.86|323.91|321.91|323.92|321.92|323.86|321.86|4
1728218890000|2024-10-06 12:48:10|323.93|321.93|323.92|321.92|323.94|321.94|323.91|321.91|9
1728218900000|2024-10-06 12:48:20|323.91|321.91|323.93|321.93|323.93|321.93|323.91|321.91|2
1728218910000|2024-10-06 12:48:30|323.91|321.91|323.91|321.91|323.93|321.93|323.89|321.89|10
1728218930000|2024-10-06 12:48:50|323.93|321.93|323.93|321.93|323.93|321.93|323.9|321.9|10
1728218940000|2024-10-06 12:49:00|323.91|321.91|323.91|321.91|323.93|321.93|323.9|321.9|6
1728218950000|2024-10-06 12:49:10|323.92|321.92|323.91|321.91|323.94|321.94|323.89|321.89|10
1728218960000|2024-10-06 12:49:20|323.92|321.92|324.02|322.02|324.06|322.06|323.92|321.92|16
1728218970000|2024-10-06 12:49:30|323.99|321.99|324.01|322.01|324.01|322.01|323.99|321.99|2
1728218980000|2024-10-06 12:49:40|324.03|322.03|324.06|322.06|324.08|322.08|324.03|322.03|11
1728218990000|2024-10-06 12:49:50|324.05|322.05|324.08|322.08|324.08|322.08|324.04|322.04|10
1728219000000|2024-10-06 12:50:00|324.1|322.1|324.11|322.11|324.12|322.12|324.08|322.08|14
1728219010000|2024-10-06 12:50:10|324.12|322.12|324.05|322.05|324.12|322.12|324.05|322.05|7
1728219020000|2024-10-06 12:50:20|324.06|322.06|324.06|322.06|324.07|322.07|324.06|322.06|3
1728219030000|2024-10-06 12:50:30|324.07|322.07|324.08|322.08|324.11|322.11|324.07|322.07|15
1728219040000|2024-10-06 12:50:40|324.06|322.06|324.05|322.05|324.06|322.06|324.05|322.05|2
1728219050000|2024-10-06 12:50:50|324.08|322.08|324.05|322.05|324.08|322.08|324.05|322.05|5
1728219060000|2024-10-06 12:51:00|324.06|322.06|324.05|322.05|324.1|322.1|324.04|322.04|5
1728219070000|2024-10-06 12:51:10|324.06|322.06|324.09|322.09|324.09|322.09|324.06|322.06|3
1728219080000|2024-10-06 12:51:20|324.13|322.13|324.2|322.2|324.23|322.23|324.13|322.13|13
1728219090000|2024-10-06 12:51:30|324.17|322.17|324.19|322.19|324.19|322.19|324.16|322.16|5
1728219100000|2024-10-06 12:51:40|324.18|322.18|324.19|322.19|324.21|322.21|324.17|322.17|6
1728219110000|2024-10-06 12:51:50|324.17|322.17|324.28|322.28|324.31|322.31|324.14|322.14|12
1728219120000|2024-10-06 12:52:00|324.29|322.29|324.3|322.3|324.33|322.33|324.29|322.29|8
1728219130000|2024-10-06 12:52:10|324.29|322.29|324.28|322.28|324.3|322.3|324.25|322.25|10
1728219140000|2024-10-06 12:52:20|324.27|322.27|324.31|322.31|324.33|322.33|324.27|322.27|7
1728219150000|2024-10-06 12:52:30|324.32|322.32|324.31|322.31|324.39|322.39|324.29|322.29|18
1728219160000|2024-10-06 12:52:40|324.3|322.3|324.29|322.29|324.32|322.32|324.27|322.27|7
1728219170000|2024-10-06 12:52:50|324.27|322.27|324.28|322.28|324.28|322.28|324.27|322.27|2
1728219180000|2024-10-06 12:53:00|324.29|322.29|324.21|322.21|324.29|322.29|324.2|322.2|11
1728219190000|2024-10-06 12:53:10|324.27|322.27|324.37|322.37|324.44|322.44|324.27|322.27|17
1728219200000|2024-10-06 12:53:20|324.38|322.38|324.38|322.38|324.42|322.42|324.35|322.35|14
1728219210000|2024-10-06 12:53:30|324.37|322.37|324.31|322.31|324.37|322.37|324.28|322.28|5
1728219220000|2024-10-06 12:53:40|324.27|322.27|324.27|322.27|324.27|322.27|324.27|322.27|1
1728219230000|2024-10-06 12:53:50|324.26|322.26|324.22|322.22|324.26|322.26|324.22|322.22|2
1728219240000|2024-10-06 12:54:00|324.24|322.24|324.28|322.28|324.28|322.28|324.24|322.24|4
1728219250000|2024-10-06 12:54:10|324.29|322.29|324.33|322.33|324.35|322.35|324.29|322.29|7
1728219260000|2024-10-06 12:54:20|324.34|322.34|324.35|322.35|324.37|322.37|324.32|322.32|14
1728219270000|2024-10-06 12:54:30|324.34|322.34|324.3|322.3|324.34|322.34|324.3|322.3|3
1728219280000|2024-10-06 12:54:40|324.27|322.27|324.23|322.23|324.28|322.28|324.21|322.21|17
1728219290000|2024-10-06 12:54:50|324.25|322.25|324.22|322.22|324.25|322.25|324.22|322.22|4
1728219300000|2024-10-06 12:55:00|324.17|322.17|324.24|322.24|324.28|322.28|324.17|322.17|15
1728219310000|2024-10-06 12:55:10|324.23|322.23|324.2|322.2|324.24|322.24|324.2|322.2|5
1728219320000|2024-10-06 12:55:20|324.19|322.19|324.21|322.21|324.21|322.21|324.19|322.19|2
1728219330000|2024-10-06 12:55:30|324.22|322.22|324.21|322.21|324.22|322.22|324.17|322.17|8
1728219340000|2024-10-06 12:55:40|324.18|322.18|324.19|322.19|324.21|322.21|324.18|322.18|4
1728219370000|2024-10-06 12:56:10|324.2|322.2|324.21|322.21|324.21|322.21|324.2|322.2|2
1728219380000|2024-10-06 12:56:20|324.2|322.2|324.31|322.31|324.33|322.33|324.2|322.2|14
1728219390000|2024-10-06 12:56:30|324.3|322.3|324.3|322.3|324.31|322.31|324.3|322.3|3
1728219400000|2024-10-06 12:56:40|324.31|322.31|324.35|322.35|324.38|322.38|324.27|322.27|14
1728219410000|2024-10-06 12:56:50|324.34|322.34|324.33|322.33|324.34|322.34|324.3|322.3|9
1728219420000|2024-10-06 12:57:00|324.31|322.31|324.3|322.3|324.35|322.35|324.29|322.29|15
1728219430000|2024-10-06 12:57:10|324.29|322.29|324.31|322.31|324.33|322.33|324.28|322.28|12
1728219440000|2024-10-06 12:57:20|324.29|322.29|324.31|322.31|324.33|322.33|324.29|322.29|14
1728219450000|2024-10-06 12:57:30|324.32|322.32|324.32|322.32|324.36|322.36|324.32|322.32|8
1728219460000|2024-10-06 12:57:40|324.31|322.31|324.29|322.29|324.32|322.32|324.28|322.28|7
1728219470000|2024-10-06 12:57:50|324.3|322.3|324.36|322.36|324.36|322.36|324.3|322.3|14
1728219480000|2024-10-06 12:58:00|324.33|322.33|324.37|322.37|324.37|322.37|324.33|322.33|5
1728219490000|2024-10-06 12:58:10|324.35|322.35|324.35|322.35|324.39|322.39|324.35|322.35|7
1728219500000|2024-10-06 12:58:20|324.34|322.34|324.38|322.38|324.39|322.39|324.33|322.33|8
1728219510000|2024-10-06 12:58:30|324.4|322.4|324.39|322.39|324.4|322.4|324.37|322.37|4
1728219520000|2024-10-06 12:58:40|324.36|322.36|324.37|322.37|324.39|322.39|324.36|322.36|3
1728219530000|2024-10-06 12:58:50|324.36|322.36|324.34|322.34|324.36|322.36|324.32|322.32|6
1728219540000|2024-10-06 12:59:00|324.32|322.32|324.33|322.33|324.37|322.37|324.3|322.3|7
1728219550000|2024-10-06 12:59:10|324.36|322.36|324.34|322.34|324.36|322.36|324.33|322.33|10
1728219560000|2024-10-06 12:59:20|324.37|322.37|324.31|322.31|324.37|322.37|324.25|322.25|9
1728219570000|2024-10-06 12:59:30|324.32|322.32|324.4|322.4|324.4|322.4|324.32|322.32|15
1728219580000|2024-10-06 12:59:40|324.37|322.37|324.38|322.38|324.38|322.38|324.36|322.36|3
1728219590000|2024-10-06 12:59:50|324.36|322.36|324.36|322.36|324.38|322.38|324.33|322.33|9
1728219600000|2024-10-06 13:00:00|324.37|322.37|324.41|322.41|324.44|322.44|324.37|322.37|12
1728219610000|2024-10-06 13:00:10|324.37|322.37|324.43|322.43|324.44|322.44|324.37|322.37|9
1728219620000|2024-10-06 13:00:20|324.41|322.41|324.43|322.43|324.46|322.46|324.41|322.41|11
1728219630000|2024-10-06 13:00:30|324.42|322.42|324.45|322.45|324.45|322.45|324.4|322.4|8
1728219640000|2024-10-06 13:00:40|324.47|322.47|324.44|322.44|324.47|322.47|324.44|322.44|7
1728219650000|2024-10-06 13:00:50|324.43|322.43|324.44|322.44|324.46|322.46|324.42|322.42|15
1728219660000|2024-10-06 13:01:00|324.43|322.43|324.46|322.46|324.47|322.47|324.42|322.42|9
1728219670000|2024-10-06 13:01:10|324.48|322.48|324.6|322.6|324.61|322.61|324.48|322.48|10
1728219680000|2024-10-06 13:01:20|324.61|322.61|324.6|322.6|324.62|322.62|324.6|322.6|9
1728219690000|2024-10-06 13:01:30|324.58|322.58|324.6|322.6|324.61|322.61|324.58|322.58|16
1728219700000|2024-10-06 13:01:40|324.63|322.63|324.62|322.62|324.64|322.64|324.61|322.61|9
1728219710000|2024-10-06 13:01:50|324.61|322.61|324.61|322.61|324.65|322.65|324.59|322.59|12
1728219720000|2024-10-06 13:02:00|324.62|322.62|324.7|322.7|324.7|322.7|324.61|322.61|14
1728219730000|2024-10-06 13:02:10|324.71|322.71|324.73|322.73|324.73|322.73|324.71|322.71|2
1728219740000|2024-10-06 13:02:20|324.76|322.76|325.01|323.01|325.01|323.01|324.76|322.76|19
1728219750000|2024-10-06 13:02:30|325.02|323.02|325|323|325.02|323.02|324.99|322.99|8
1728219760000|2024-10-06 13:02:40|324.99|322.99|325.3|323.3|325.3|323.3|324.97|322.97|14
1728219780000|2024-10-06 13:03:00|325.33|323.33|325.33|323.33|325.35|323.35|325.31|323.31|6
1728219790000|2024-10-06 13:03:10|325.31|323.31|325.17|323.17|325.31|323.31|325.14|323.14|19
1728219800000|2024-10-06 13:03:20|325.15|323.15|325.16|323.16|325.16|323.16|325.14|323.14|3
1728219810000|2024-10-06 13:03:30|325.17|323.17|325.31|323.31|325.31|323.31|325.15|323.15|12
1728219820000|2024-10-06 13:03:40|325.32|323.32|325.4|323.4|325.4|323.4|325.32|323.32|5
1728219830000|2024-10-06 13:03:50|325.39|323.39|325.41|323.41|325.41|323.41|325.39|323.39|9
1728219840000|2024-10-06 13:04:00|325.42|323.42|325.44|323.44|325.52|323.52|325.42|323.42|18
1728219850000|2024-10-06 13:04:10|325.47|323.47|325.38|323.38|325.47|323.47|325.36|323.36|12
1728219860000|2024-10-06 13:04:20|325.39|323.39|325.55|323.55|325.55|323.55|325.39|323.39|17
1728219870000|2024-10-06 13:04:30|325.54|323.54|325.49|323.49|325.56|323.56|325.49|323.49|9
1728219880000|2024-10-06 13:04:40|325.5|323.5|325.51|323.51|325.51|323.51|325.48|323.48|12
1728219890000|2024-10-06 13:04:50|325.5|323.5|325.43|323.43|325.51|323.51|325.42|323.42|18
1728219900000|2024-10-06 13:05:00|325.41|323.41|325.42|323.42|325.48|323.48|325.4|323.4|20
1728219910000|2024-10-06 13:05:10|325.41|323.41|325.4|323.4|325.44|323.44|325.39|323.39|9
1728219920000|2024-10-06 13:05:20|325.38|323.38|325.29|323.29|325.4|323.4|325.27|323.27|11
1728219930000|2024-10-06 13:05:30|325.28|323.28|325.26|323.26|325.29|323.29|325.26|323.26|9
1728219940000|2024-10-06 13:05:40|325.23|323.23|325.09|323.09|325.23|323.23|325.08|323.08|13
1728219950000|2024-10-06 13:05:50|325.07|323.07|325.07|323.07|325.07|323.07|325.07|323.07|1
1728219960000|2024-10-06 13:06:00|325.03|323.03|325.15|323.15|325.15|323.15|325.03|323.03|13
1728219970000|2024-10-06 13:06:10|325.16|323.16|325.21|323.21|325.24|323.24|325.16|323.16|19
1728219980000|2024-10-06 13:06:20|325.2|323.2|325.18|323.18|325.24|323.24|325.17|323.17|15
1728219990000|2024-10-06 13:06:30|325.19|323.19|325.22|323.22|325.27|323.27|325.19|323.19|10
1728220000000|2024-10-06 13:06:40|325.24|323.24|325.17|323.17|325.24|323.24|325.17|323.17|17
1728220010000|2024-10-06 13:06:50|325.2|323.2|325.24|323.24|325.25|323.25|325.19|323.19|11
1728220020000|2024-10-06 13:07:00|325.23|323.23|325.34|323.34|325.35|323.35|325.23|323.23|21
1728220030000|2024-10-06 13:07:10|325.35|323.35|325.45|323.45|325.45|323.45|325.35|323.35|11
1728220040000|2024-10-06 13:07:20|325.47|323.47|325.37|323.37|325.52|323.52|325.37|323.37|23
1728220050000|2024-10-06 13:07:30|325.4|323.4|325.41|323.41|325.41|323.41|325.37|323.37|6
1728220060000|2024-10-06 13:07:40|325.42|323.42|325.26|323.26|325.42|323.42|325.26|323.26|15
1728220070000|2024-10-06 13:07:50|325.24|323.24|325.2|323.2|325.25|323.25|325.2|323.2|8
1728220080000|2024-10-06 13:08:00|325.22|323.22|325.13|323.13|325.22|323.22|325.13|323.13|9
1728220090000|2024-10-06 13:08:10|325.12|323.12|325|323|325.12|323.12|325|323|9
1728220100000|2024-10-06 13:08:20|325.01|323.01|325.55|323.55|325.57|323.57|324.98|322.98|24
1728220110000|2024-10-06 13:08:30|325.56|323.56|325.6|323.6|325.66|323.66|325.56|323.56|11
1728220120000|2024-10-06 13:08:40|325.61|323.61|325.61|323.61|325.61|323.61|325.58|323.58|5
1728220140000|2024-10-06 13:09:00|325.87|323.87|325.97|323.97|325.97|323.97|325.87|323.87|8
1728220150000|2024-10-06 13:09:10|325.95|323.95|325.87|323.87|325.97|323.97|325.83|323.83|14
1728220160000|2024-10-06 13:09:20|325.92|323.92|326.42|324.42|326.48|324.48|325.92|323.92|16
1728220170000|2024-10-06 13:09:30|326.41|324.41|326.28|324.28|326.41|324.41|326.28|324.28|10
1728220180000|2024-10-06 13:09:40|326.29|324.29|326.24|324.24|326.29|324.29|326.24|324.24|14
1728220190000|2024-10-06 13:09:50|326.25|324.25|326.27|324.27|326.29|324.29|326.23|324.23|15
1728220200000|2024-10-06 13:10:00|326.26|324.26|326.07|324.07|326.26|324.26|326.07|324.07|11
1728220210000|2024-10-06 13:10:10|326.06|324.06|325.91|323.91|326.06|324.06|325.84|323.84|20
1728220220000|2024-10-06 13:10:20|325.9|323.9|325.83|323.83|325.91|323.91|325.83|323.83|7
1728220230000|2024-10-06 13:10:30|325.82|323.82|325.7|323.7|325.82|323.82|325.7|323.7|13
1728220240000|2024-10-06 13:10:40|325.71|323.71|325.74|323.74|325.75|323.75|325.71|323.71|5
1728220250000|2024-10-06 13:10:50|325.73|323.73|325.74|323.74|325.74|323.74|325.71|323.71|5
1728220260000|2024-10-06 13:11:00|325.73|323.73|325.71|323.71|325.73|323.73|325.7|323.7|9
1728220270000|2024-10-06 13:11:10|325.7|323.7|325.7|323.7|325.71|323.71|325.66|323.66|12
1728220280000|2024-10-06 13:11:20|325.69|323.69|325.72|323.72|325.74|323.74|325.69|323.69|11
1728220290000|2024-10-06 13:11:30|325.71|323.71|325.71|323.71|325.72|323.72|325.7|323.7|6
1728220300000|2024-10-06 13:11:40|325.72|323.72|325.71|323.71|325.72|323.72|325.71|323.71|2
1728220310000|2024-10-06 13:11:50|325.67|323.67|325.68|323.68|325.7|323.7|325.67|323.67|10
1728220320000|2024-10-06 13:12:00|325.67|323.67|325.59|323.59|325.67|323.67|325.59|323.59|6
1728220330000|2024-10-06 13:12:10|325.6|323.6|325.57|323.57|325.62|323.62|325.56|323.56|13
1728220340000|2024-10-06 13:12:20|325.58|323.58|325.52|323.52|325.59|323.59|325.52|323.52|9
1728220350000|2024-10-06 13:12:30|325.53|323.53|325.48|323.48|325.53|323.53|325.47|323.47|4
1728220360000|2024-10-06 13:12:40|325.47|323.47|325.46|323.46|325.47|323.47|325.45|323.45|4
1728220370000|2024-10-06 13:12:50|325.47|323.47|325.65|323.65|325.65|323.65|325.47|323.47|11
1728220380000|2024-10-06 13:13:00|325.72|323.72|325.84|323.84|325.86|323.86|325.68|323.68|22
1728220390000|2024-10-06 13:13:10|325.83|323.83|325.73|323.73|325.83|323.83|325.73|323.73|7
1728220400000|2024-10-06 13:13:20|325.72|323.72|325.65|323.65|325.72|323.72|325.58|323.58|9
1728220410000|2024-10-06 13:13:30|325.69|323.69|325.69|323.69|325.69|323.69|325.66|323.66|12
1728220420000|2024-10-06 13:13:40|325.68|323.68|325.67|323.67|325.68|323.68|325.67|323.67|2
1728220430000|2024-10-06 13:13:50|325.66|323.66|325.67|323.67|325.68|323.68|325.66|323.66|6
1728220440000|2024-10-06 13:14:00|325.68|323.68|325.67|323.67|325.69|323.69|325.67|323.67|4
1728220450000|2024-10-06 13:14:10|325.66|323.66|325.67|323.67|325.67|323.67|325.66|323.66|4
1728220460000|2024-10-06 13:14:20|325.69|323.69|325.44|323.44|325.69|323.69|325.42|323.42|8
1728220470000|2024-10-06 13:14:30|325.43|323.43|325.45|323.45|325.49|323.49|325.43|323.43|6
1728220480000|2024-10-06 13:14:40|325.44|323.44|325.41|323.41|325.46|323.46|325.33|323.33|18
1728220490000|2024-10-06 13:14:50|325.38|323.38|325.44|323.44|325.45|323.45|325.38|323.38|18
1728220500000|2024-10-06 13:15:00|325.43|323.43|325.5|323.5|325.54|323.54|325.42|323.42|10
1728220510000|2024-10-06 13:15:10|325.51|323.51|325.61|323.61|325.61|323.61|325.51|323.51|12
1728220520000|2024-10-06 13:15:20|325.57|323.57|325.55|323.55|325.6|323.6|325.55|323.55|10
1728220530000|2024-10-06 13:15:30|325.56|323.56|325.41|323.41|325.56|323.56|325.41|323.41|17
1728220540000|2024-10-06 13:15:40|325.42|323.42|325.53|323.53|325.54|323.54|325.41|323.41|13
1728220550000|2024-10-06 13:15:50|325.52|323.52|325.53|323.53|325.54|323.54|325.51|323.51|14
1728220560000|2024-10-06 13:16:00|325.54|323.54|325.57|323.57|325.58|323.58|325.54|323.54|9
1728220570000|2024-10-06 13:16:10|325.56|323.56|325.66|323.66|325.71|323.71|325.54|323.54|13
1728220580000|2024-10-06 13:16:20|325.64|323.64|325.71|323.71|325.72|323.72|325.62|323.62|12
1728220590000|2024-10-06 13:16:30|325.69|323.69|325.65|323.65|325.72|323.72|325.65|323.65|8
1728220600000|2024-10-06 13:16:40|325.66|323.66|325.67|323.67|325.69|323.69|325.64|323.64|19
1728220610000|2024-10-06 13:16:50|325.66|323.66|325.73|323.73|325.76|323.76|325.66|323.66|19
1728220620000|2024-10-06 13:17:00|325.72|323.72|325.7|323.7|325.74|323.74|325.69|323.69|12
1728220630000|2024-10-06 13:17:10|325.71|323.71|325.67|323.67|325.71|323.71|325.67|323.67|11
1728220640000|2024-10-06 13:17:20|325.68|323.68|325.72|323.72|325.74|323.74|325.68|323.68|10
1728220650000|2024-10-06 13:17:30|325.73|323.73|325.87|323.87|325.91|323.91|325.72|323.72|14
1728220660000|2024-10-06 13:17:40|325.86|323.86|325.86|323.86|325.9|323.9|325.85|323.85|11
1728220670000|2024-10-06 13:17:50|325.89|323.89|325.88|323.88|325.9|323.9|325.87|323.87|9
1728220680000|2024-10-06 13:18:00|325.89|323.89|325.92|323.92|325.92|323.92|325.89|323.89|8
1728220690000|2024-10-06 13:18:10|325.91|323.91|325.89|323.89|325.91|323.91|325.89|323.89|5
1728220700000|2024-10-06 13:18:20|325.88|323.88|325.87|323.87|325.88|323.88|325.85|323.85|8
1728220720000|2024-10-06 13:18:40|325.86|323.86|325.82|323.82|325.88|323.88|325.77|323.77|14
1728220730000|2024-10-06 13:18:50|325.81|323.81|325.88|323.88|325.9|323.9|325.81|323.81|9
1728220740000|2024-10-06 13:19:00|325.87|323.87|325.89|323.89|325.89|323.89|325.87|323.87|7
1728220750000|2024-10-06 13:19:10|325.88|323.88|325.84|323.84|325.9|323.9|325.84|323.84|21
1728220760000|2024-10-06 13:19:20|325.87|323.87|325.91|323.91|325.91|323.91|325.87|323.87|11
1728220770000|2024-10-06 13:19:30|325.92|323.92|326.01|324.01|326.02|324.02|325.92|323.92|16
1728220780000|2024-10-06 13:19:40|326.02|324.02|325.97|323.97|326.03|324.03|325.97|323.97|13
1728220790000|2024-10-06 13:19:50|325.98|323.98|325.95|323.95|326|324|325.94|323.94|12
1728220800000|2024-10-06 13:20:00|325.9|323.9|325.81|323.81|325.9|323.9|325.81|323.81|12
1728220810000|2024-10-06 13:20:10|325.82|323.82|325.84|323.84|325.85|323.85|325.82|323.82|5
1728220820000|2024-10-06 13:20:20|325.85|323.85|325.83|323.83|325.85|323.85|325.81|323.81|11
1728220830000|2024-10-06 13:20:30|325.85|323.85|325.83|323.83|325.86|323.86|325.83|323.83|9
1728220840000|2024-10-06 13:20:40|325.82|323.82|325.82|323.82|325.82|323.82|325.8|323.8|4
1728220850000|2024-10-06 13:20:50|325.81|323.81|325.82|323.82|325.82|323.82|325.81|323.81|4
1728220860000|2024-10-06 13:21:00|325.83|323.83|325.84|323.84|325.85|323.85|325.83|323.83|6
1728220870000|2024-10-06 13:21:10|325.85|323.85|325.65|323.65|325.86|323.86|325.63|323.63|12
1728220880000|2024-10-06 13:21:20|325.66|323.66|325.7|323.7|325.7|323.7|325.65|323.65|10
1728220890000|2024-10-06 13:21:30|325.69|323.69|325.68|323.68|325.69|323.69|325.68|323.68|2
1728220900000|2024-10-06 13:21:40|325.67|323.67|325.61|323.61|325.67|323.67|325.6|323.6|12
1728220910000|2024-10-06 13:21:50|325.62|323.62|325.64|323.64|325.64|323.64|325.61|323.61|7
1728220920000|2024-10-06 13:22:00|325.63|323.63|325.53|323.53|325.65|323.65|325.52|323.52|11
1728220930000|2024-10-06 13:22:10|325.55|323.55|325.5|323.5|325.55|323.55|325.48|323.48|15
1728220940000|2024-10-06 13:22:20|325.51|323.51|325.5|323.5|325.51|323.51|325.5|323.5|8
1728220950000|2024-10-06 13:22:30|325.51|323.51|325.5|323.5|325.51|323.51|325.48|323.48|7
1728220960000|2024-10-06 13:22:40|325.49|323.49|325.49|323.49|325.5|323.5|325.48|323.48|13
1728220970000|2024-10-06 13:22:50|325.48|323.48|325.51|323.51|325.51|323.51|325.48|323.48|10
1728220980000|2024-10-06 13:23:00|325.5|323.5|325.48|323.48|325.51|323.51|325.46|323.46|16
1728220990000|2024-10-06 13:23:10|325.49|323.49|325.46|323.46|325.5|323.5|325.46|323.46|15
1728221000000|2024-10-06 13:23:20|325.42|323.42|325.44|323.44|325.46|323.46|325.42|323.42|10
1728221010000|2024-10-06 13:23:30|325.45|323.45|325.43|323.43|325.45|323.45|325.42|323.42|7
1728221020000|2024-10-06 13:23:40|325.42|323.42|325.42|323.42|325.43|323.43|325.41|323.41|9
1728221030000|2024-10-06 13:23:50|325.43|323.43|325.45|323.45|325.47|323.47|325.43|323.43|12
1728221040000|2024-10-06 13:24:00|325.44|323.44|325.46|323.46|325.46|323.46|325.44|323.44|8
1728221050000|2024-10-06 13:24:10|325.47|323.47|325.7|323.7|325.71|323.71|325.47|323.47|11
1728221060000|2024-10-06 13:24:20|325.69|323.69|325.68|323.68|325.69|323.69|325.68|323.68|2
1728221070000|2024-10-06 13:24:30|325.66|323.66|325.64|323.64|325.66|323.66|325.64|323.64|6
1728221080000|2024-10-06 13:24:40|325.66|323.66|325.57|323.57|325.66|323.66|325.56|323.56|11
1728221090000|2024-10-06 13:24:50|325.56|323.56|325.6|323.6|325.6|323.6|325.53|323.53|7
1728221100000|2024-10-06 13:25:00|325.61|323.61|325.6|323.6|325.62|323.62|325.58|323.58|13
1728221110000|2024-10-06 13:25:10|325.58|323.58|325.51|323.51|325.58|323.58|325.51|323.51|9
1728221120000|2024-10-06 13:25:20|325.48|323.48|325.42|323.42|325.51|323.51|325.42|323.42|9
1728221130000|2024-10-06 13:25:30|325.41|323.41|325.41|323.41|325.42|323.42|325.41|323.41|9
1728221140000|2024-10-06 13:25:40|325.42|323.42|325.44|323.44|325.46|323.46|325.41|323.41|12
1728221150000|2024-10-06 13:25:50|325.42|323.42|325.42|323.42|325.45|323.45|325.41|323.41|10
1728221160000|2024-10-06 13:26:00|325.41|323.41|325.47|323.47|325.47|323.47|325.41|323.41|12
1728221170000|2024-10-06 13:26:10|325.46|323.46|325.47|323.47|325.47|323.47|325.46|323.46|6
1728221180000|2024-10-06 13:26:20|325.46|323.46|325.58|323.58|325.58|323.58|325.45|323.45|7
1728221190000|2024-10-06 13:26:30|325.59|323.59|325.57|323.57|325.6|323.6|325.55|323.55|8
1728221200000|2024-10-06 13:26:40|325.55|323.55|325.56|323.56|325.57|323.57|325.55|323.55|3
1728221210000|2024-10-06 13:26:50|325.57|323.57|325.56|323.56|325.57|323.57|325.56|323.56|2
1728221220000|2024-10-06 13:27:00|325.55|323.55|325.57|323.57|325.58|323.58|325.54|323.54|7
1728221230000|2024-10-06 13:27:10|325.58|323.58|325.57|323.57|325.58|323.58|325.55|323.55|6
1728221240000|2024-10-06 13:27:20|325.5|323.5|325.41|323.41|325.51|323.51|325.4|323.4|12
1728221250000|2024-10-06 13:27:30|325.4|323.4|325.39|323.39|325.42|323.42|325.39|323.39|16
1728221260000|2024-10-06 13:27:40|325.4|323.4|325.41|323.41|325.41|323.41|325.4|323.4|8
1728221270000|2024-10-06 13:27:50|325.42|323.42|325.35|323.35|325.42|323.42|325.33|323.33|12
1728221280000|2024-10-06 13:28:00|325.34|323.34|325.35|323.35|325.36|323.36|325.33|323.33|10
1728221290000|2024-10-06 13:28:10|325.36|323.36|325.31|323.31|325.36|323.36|325.3|323.3|16
1728221300000|2024-10-06 13:28:20|325.3|323.3|325.27|323.27|325.34|323.34|325.24|323.24|16
1728221320000|2024-10-06 13:28:40|325.23|323.23|325.23|323.23|325.23|323.23|325.21|323.21|8
1728221330000|2024-10-06 13:28:50|325.22|323.22|325.15|323.15|325.24|323.24|325.14|323.14|17
1728221340000|2024-10-06 13:29:00|325.16|323.16|325.37|323.37|325.37|323.37|325.16|323.16|13
1728221350000|2024-10-06 13:29:10|325.35|323.35|325.18|323.18|325.37|323.37|325.18|323.18|4
1728221360000|2024-10-06 13:29:20|325.19|323.19|325.18|323.18|325.19|323.19|325.18|323.18|4
1728221370000|2024-10-06 13:29:30|325.16|323.16|325.13|323.13|325.19|323.19|325.13|323.13|7
1728221380000|2024-10-06 13:29:40|325.15|323.15|325.13|323.13|325.15|323.15|325.12|323.12|13
1728221390000|2024-10-06 13:29:50|325.07|323.07|325.1|323.1|325.1|323.1|325.06|323.06|13
1728221400000|2024-10-06 13:30:00|325.09|323.09|325.16|323.16|325.17|323.17|325.09|323.09|17
1728221410000|2024-10-06 13:30:10|325.15|323.15|325.16|323.16|325.17|323.17|325.13|323.13|9
1728221420000|2024-10-06 13:30:20|325.17|323.17|325.14|323.14|325.19|323.19|325.11|323.11|11
1728221430000|2024-10-06 13:30:30|325.15|323.15|325.08|323.08|325.15|323.15|325.05|323.05|9
1728221440000|2024-10-06 13:30:40|325.07|323.07|325.03|323.03|325.1|323.1|325.03|323.03|8
1728221450000|2024-10-06 13:30:50|325.04|323.04|325.05|323.05|325.06|323.06|325.04|323.04|3
1728221460000|2024-10-06 13:31:00|325.06|323.06|325.06|323.06|325.06|323.06|325.06|323.06|1
1728221470000|2024-10-06 13:31:10|325.07|323.07|325.17|323.17|325.17|323.17|325.06|323.06|12
1728221480000|2024-10-06 13:31:20|325.2|323.2|325.19|323.19|325.2|323.2|325.16|323.16|4
1728221490000|2024-10-06 13:31:30|325.2|323.2|325.14|323.14|325.2|323.2|325.14|323.14|7
1728221500000|2024-10-06 13:31:40|325.12|323.12|325.16|323.16|325.16|323.16|325.12|323.12|5
1728221510000|2024-10-06 13:31:50|325.18|323.18|325.18|323.18|325.18|323.18|325.18|323.18|1
1728221530000|2024-10-06 13:32:10|325.15|323.15|325.13|323.13|325.15|323.15|325.13|323.13|2
1728221560000|2024-10-06 13:32:40|325.16|323.16|325.16|323.16|325.17|323.17|325.12|323.12|10
1728221570000|2024-10-06 13:32:50|325.14|323.14|325.14|323.14|325.14|323.14|325.13|323.13|3
1728221580000|2024-10-06 13:33:00|325.15|323.15|325.18|323.18|325.18|323.18|325.14|323.14|6
1728221590000|2024-10-06 13:33:10|325.2|323.2|325.28|323.28|325.31|323.31|325.19|323.19|22
1728221600000|2024-10-06 13:33:20|325.29|323.29|325.28|323.28|325.3|323.3|325.25|323.25|13
1728221610000|2024-10-06 13:33:30|325.26|323.26|325.27|323.27|325.28|323.28|325.25|323.25|10
1728221620000|2024-10-06 13:33:40|325.25|323.25|325.26|323.26|325.27|323.27|325.24|323.24|7
1728221630000|2024-10-06 13:33:50|325.25|323.25|325.25|323.25|325.29|323.29|325.23|323.23|9
1728221640000|2024-10-06 13:34:00|325.28|323.28|325.27|323.27|325.29|323.29|325.26|323.26|10
1728221650000|2024-10-06 13:34:10|325.28|323.28|325.3|323.3|325.3|323.3|325.28|323.28|9
1728221660000|2024-10-06 13:34:20|325.27|323.27|325.34|323.34|325.34|323.34|325.26|323.26|11
1728221670000|2024-10-06 13:34:30|325.37|323.37|325.45|323.45|325.48|323.48|325.37|323.37|9
1728221680000|2024-10-06 13:34:40|325.44|323.44|325.45|323.45|325.48|323.48|325.44|323.44|13
1728221690000|2024-10-06 13:34:50|325.52|323.52|325.55|323.55|325.55|323.55|325.52|323.52|10
1728221700000|2024-10-06 13:35:00|325.56|323.56|325.61|323.61|325.62|323.62|325.55|323.55|8
1728221710000|2024-10-06 13:35:10|325.6|323.6|325.58|323.58|325.6|323.6|325.56|323.56|6
1728221720000|2024-10-06 13:35:20|325.6|323.6|325.59|323.59|325.61|323.61|325.57|323.57|16
1728221730000|2024-10-06 13:35:30|325.6|323.6|325.61|323.61|325.61|323.61|325.58|323.58|15
1728221740000|2024-10-06 13:35:40|325.58|323.58|325.58|323.58|325.59|323.59|325.56|323.56|8
1728221750000|2024-10-06 13:35:50|325.57|323.57|325.58|323.58|325.58|323.58|325.57|323.57|10
1728221760000|2024-10-06 13:36:00|325.57|323.57|325.56|323.56|325.61|323.61|325.56|323.56|15
1728221770000|2024-10-06 13:36:10|325.55|323.55|325.59|323.59|325.59|323.59|325.55|323.55|13
1728221780000|2024-10-06 13:36:20|325.6|323.6|325.57|323.57|325.6|323.6|325.57|323.57|3
1728221790000|2024-10-06 13:36:30|325.59|323.59|325.61|323.61|325.63|323.63|325.55|323.55|8
1728221800000|2024-10-06 13:36:40|325.58|323.58|325.6|323.6|325.62|323.62|325.58|323.58|12
1728221810000|2024-10-06 13:36:50|325.61|323.61|325.58|323.58|325.61|323.61|325.57|323.57|9
1728221820000|2024-10-06 13:37:00|325.59|323.59|325.63|323.63|325.65|323.65|325.59|323.59|7
1728221830000|2024-10-06 13:37:10|325.64|323.64|325.69|323.69|325.71|323.71|325.64|323.64|8
1728221840000|2024-10-06 13:37:20|325.7|323.7|325.75|323.75|325.75|323.75|325.62|323.62|14
1728221850000|2024-10-06 13:37:30|325.74|323.74|325.74|323.74|325.77|323.77|325.73|323.73|7
1728221860000|2024-10-06 13:37:40|325.72|323.72|325.64|323.64|325.72|323.72|325.62|323.62|11
1728221870000|2024-10-06 13:37:50|325.65|323.65|325.65|323.65|325.66|323.66|325.64|323.64|9
1728221880000|2024-10-06 13:38:00|325.66|323.66|325.65|323.65|325.67|323.67|325.65|323.65|4
1728221890000|2024-10-06 13:38:10|325.66|323.66|325.65|323.65|325.7|323.7|325.65|323.65|9
1728221900000|2024-10-06 13:38:20|325.64|323.64|325.64|323.64|325.67|323.67|325.64|323.64|5
1728221910000|2024-10-06 13:38:30|325.63|323.63|325.63|323.63|325.63|323.63|325.63|323.63|1
1728221920000|2024-10-06 13:38:40|325.62|323.62|325.62|323.62|325.62|323.62|325.62|323.62|1
1728221930000|2024-10-06 13:38:50|325.61|323.61|325.51|323.51|325.61|323.61|325.49|323.49|10
1728221940000|2024-10-06 13:39:00|325.52|323.52|325.52|323.52|325.56|323.56|325.51|323.51|13
1728221950000|2024-10-06 13:39:10|325.54|323.54|325.54|323.54|325.55|323.55|325.53|323.53|11
1728221960000|2024-10-06 13:39:20|325.56|323.56|325.57|323.57|325.57|323.57|325.56|323.56|2
1728221970000|2024-10-06 13:39:30|325.6|323.6|325.62|323.62|325.62|323.62|325.58|323.58|8
1728221980000|2024-10-06 13:39:40|325.61|323.61|325.57|323.57|325.62|323.62|325.54|323.54|6
1728221990000|2024-10-06 13:39:50|325.58|323.58|325.55|323.55|325.58|323.58|325.54|323.54|7
1728222000000|2024-10-06 13:40:00|325.57|323.57|325.54|323.54|325.57|323.57|325.53|323.53|7
1728222010000|2024-10-06 13:40:10|325.55|323.55|325.56|323.56|325.63|323.63|325.55|323.55|9
1728222020000|2024-10-06 13:40:20|325.55|323.55|325.57|323.57|325.57|323.57|325.55|323.55|2
1728222030000|2024-10-06 13:40:30|325.58|323.58|325.56|323.56|325.58|323.58|325.55|323.55|4
1728222040000|2024-10-06 13:40:40|325.54|323.54|325.48|323.48|325.54|323.54|325.42|323.42|12
1728222050000|2024-10-06 13:40:50|325.47|323.47|325.47|323.47|325.47|323.47|325.47|323.47|1
1728222060000|2024-10-06 13:41:00|325.48|323.48|325.6|323.6|325.62|323.62|325.47|323.47|14
1728222070000|2024-10-06 13:41:10|325.61|323.61|325.62|323.62|325.62|323.62|325.6|323.6|4
1728222080000|2024-10-06 13:41:20|325.66|323.66|325.63|323.63|325.66|323.66|325.63|323.63|7
1728222090000|2024-10-06 13:41:30|325.62|323.62|325.61|323.61|325.63|323.63|325.61|323.61|7
1728222100000|2024-10-06 13:41:40|325.6|323.6|325.52|323.52|325.6|323.6|325.5|323.5|6
1728222110000|2024-10-06 13:41:50|325.53|323.53|325.52|323.52|325.54|323.54|325.52|323.52|9
1728222120000|2024-10-06 13:42:00|325.53|323.53|325.55|323.55|325.56|323.56|325.52|323.52|6
1728222130000|2024-10-06 13:42:10|325.54|323.54|325.55|323.55|325.55|323.55|325.54|323.54|2
1728222140000|2024-10-06 13:42:20|325.54|323.54|325.48|323.48|325.54|323.54|325.47|323.47|5
1728222160000|2024-10-06 13:42:40|325.47|323.47|325.35|323.35|325.47|323.47|325.33|323.33|8
1728222170000|2024-10-06 13:42:50|325.34|323.34|325.31|323.31|325.34|323.34|325.31|323.31|4
1728222180000|2024-10-06 13:43:00|325.32|323.32|325.32|323.32|325.33|323.33|325.32|323.32|3
1728222190000|2024-10-06 13:43:10|325.33|323.33|325.34|323.34|325.34|323.34|325.33|323.33|14
1728222200000|2024-10-06 13:43:20|325.33|323.33|325.32|323.32|325.33|323.33|325.32|323.32|8
1728222210000|2024-10-06 13:43:30|325.33|323.33|325.32|323.32|325.33|323.33|325.32|323.32|12
1728222220000|2024-10-06 13:43:40|325.33|323.33|325.33|323.33|325.34|323.34|325.33|323.33|3
1728222230000|2024-10-06 13:43:50|325.32|323.32|325.34|323.34|325.34|323.34|325.32|323.32|2
1728222260000|2024-10-06 13:44:20|325.33|323.33|325.32|323.32|325.33|323.33|325.32|323.32|2
1728222280000|2024-10-06 13:44:40|325.33|323.33|325.33|323.33|325.33|323.33|325.33|323.33|1
1728222290000|2024-10-06 13:44:50|325.34|323.34|325.33|323.33|325.34|323.34|325.32|323.32|10
1728222300000|2024-10-06 13:45:00|325.32|323.32|325.25|323.25|325.32|323.32|325.24|323.24|6
1728222310000|2024-10-06 13:45:10|325.26|323.26|325.31|323.31|325.32|323.32|325.26|323.26|10
1728222320000|2024-10-06 13:45:20|325.29|323.29|325.3|323.3|325.3|323.3|325.26|323.26|13
1728222330000|2024-10-06 13:45:30|325.29|323.29|325.2|323.2|325.3|323.3|325.2|323.2|11
1728222340000|2024-10-06 13:45:40|325.21|323.21|325.12|323.12|325.21|323.21|325.12|323.12|4
1728222350000|2024-10-06 13:45:50|325.13|323.13|325.12|323.12|325.13|323.13|325.12|323.12|6
1728222360000|2024-10-06 13:46:00|325.11|323.11|325.11|323.11|325.11|323.11|325.11|323.11|1
1728222380000|2024-10-06 13:46:20|325.12|323.12|325.12|323.12|325.13|323.13|325.12|323.12|5
1728222390000|2024-10-06 13:46:30|325.11|323.11|325|323|325.11|323.11|325|323|5
1728222400000|2024-10-06 13:46:40|324.98|322.98|324.97|322.97|324.98|322.98|324.95|322.95|10
1728222410000|2024-10-06 13:46:50|324.96|322.96|324.96|322.96|324.97|322.97|324.95|322.95|7
1728222420000|2024-10-06 13:47:00|324.95|322.95|325.02|323.02|325.02|323.02|324.95|322.95|20
1728222430000|2024-10-06 13:47:10|325.01|323.01|325.16|323.16|325.23|323.23|325|323|17
1728222440000|2024-10-06 13:47:20|325.15|323.15|325.13|323.13|325.16|323.16|325.13|323.13|5
1728222450000|2024-10-06 13:47:30|325.11|323.11|325.11|323.11|325.13|323.13|325.1|323.1|14
1728222460000|2024-10-06 13:47:40|325.01|323.01|324.97|322.97|325.01|323.01|324.94|322.94|14
1728222470000|2024-10-06 13:47:50|324.99|322.99|325.01|323.01|325.03|323.03|324.99|322.99|8
1728222480000|2024-10-06 13:48:00|325.02|323.02|325.03|323.03|325.04|323.04|325.02|323.02|5
1728222490000|2024-10-06 13:48:10|325.02|323.02|325.11|323.11|325.12|323.12|325.01|323.01|16
1728222500000|2024-10-06 13:48:20|325.1|323.1|325.15|323.15|325.15|323.15|325.1|323.1|5
1728222510000|2024-10-06 13:48:30|325.12|323.12|324.99|322.99|325.12|323.12|324.98|322.98|4
1728222520000|2024-10-06 13:48:40|324.98|322.98|325.02|323.02|325.04|323.04|324.97|322.97|12
1728222530000|2024-10-06 13:48:50|325.03|323.03|325.07|323.07|325.08|323.08|325.03|323.03|13
1728222540000|2024-10-06 13:49:00|325.06|323.06|325.07|323.07|325.07|323.07|325.03|323.03|16
1728222550000|2024-10-06 13:49:10|325.06|323.06|325.05|323.05|325.06|323.06|325.01|323.01|6
1728222570000|2024-10-06 13:49:30|325.03|323.03|325.01|323.01|325.03|323.03|324.98|322.98|8
1728222580000|2024-10-06 13:49:40|325|323|324.99|322.99|325.01|323.01|324.95|322.95|10
1728222590000|2024-10-06 13:49:50|324.98|322.98|325.04|323.04|325.04|323.04|324.98|322.98|10
1728222600000|2024-10-06 13:50:00|325.03|323.03|325.1|323.1|325.12|323.12|325.03|323.03|11
1728222610000|2024-10-06 13:50:10|325.08|323.08|325.07|323.07|325.09|323.09|325.05|323.05|5
1728222620000|2024-10-06 13:50:20|325.1|323.1|324.93|322.93|325.1|323.1|324.91|322.91|19
1728222630000|2024-10-06 13:50:30|324.94|322.94|325|323|325|323|324.94|322.94|8
1728222640000|2024-10-06 13:50:40|324.99|322.99|324.98|322.98|324.99|322.99|324.97|322.97|7
1728222650000|2024-10-06 13:50:50|324.99|322.99|325.04|323.04|325.09|323.09|324.99|322.99|16
1728222660000|2024-10-06 13:51:00|325.03|323.03|325.14|323.14|325.15|323.15|325.03|323.03|15
1728222670000|2024-10-06 13:51:10|325.15|323.15|325.15|323.15|325.15|323.15|325.15|323.15|1
1728222680000|2024-10-06 13:51:20|325.14|323.14|325.12|323.12|325.15|323.15|325.11|323.11|6
1728222690000|2024-10-06 13:51:30|325.11|323.11|325.13|323.13|325.14|323.14|325.11|323.11|4
1728222700000|2024-10-06 13:51:40|325.12|323.12|325.07|323.07|325.13|323.13|325.05|323.05|12
1728222710000|2024-10-06 13:51:50|325.04|323.04|324.96|322.96|325.08|323.08|324.96|322.96|13
1728222720000|2024-10-06 13:52:00|324.97|322.97|324.98|322.98|325|323|324.97|322.97|10
1728222730000|2024-10-06 13:52:10|324.96|322.96|324.94|322.94|324.98|322.98|324.94|322.94|9
1728222740000|2024-10-06 13:52:20|324.89|322.89|324.91|322.91|324.92|322.92|324.89|322.89|13
1728222750000|2024-10-06 13:52:30|324.92|322.92|324.91|322.91|324.93|322.93|324.89|322.89|11
1728222760000|2024-10-06 13:52:40|324.9|322.9|324.88|322.88|324.91|322.91|324.87|322.87|12
1728222770000|2024-10-06 13:52:50|324.89|322.89|324.92|322.92|324.93|322.93|324.89|322.89|14
1728222780000|2024-10-06 13:53:00|324.89|322.89|324.91|322.91|324.91|322.91|324.89|322.89|11
1728222790000|2024-10-06 13:53:10|324.92|322.92|324.91|322.91|324.96|322.96|324.9|322.9|10
1728222800000|2024-10-06 13:53:20|324.93|322.93|324.92|322.92|324.93|322.93|324.9|322.9|8
1728222810000|2024-10-06 13:53:30|324.91|322.91|324.91|322.91|324.92|322.92|324.88|322.88|12
1728222820000|2024-10-06 13:53:40|324.9|322.9|324.9|322.9|324.91|322.91|324.88|322.88|8
1728222830000|2024-10-06 13:53:50|324.87|322.87|324.87|322.87|324.88|322.88|324.86|322.86|7
1728222840000|2024-10-06 13:54:00|324.86|322.86|324.6|322.6|324.88|322.88|324.6|322.6|19
1728222850000|2024-10-06 13:54:10|324.61|322.61|324.44|322.44|324.63|322.63|324.41|322.41|11
1728222860000|2024-10-06 13:54:20|324.34|322.34|324.32|322.32|324.34|322.34|324.31|322.31|5
1728222880000|2024-10-06 13:54:40|324.3|322.3|324.31|322.31|324.31|322.31|324.29|322.29|4
1728222890000|2024-10-06 13:54:50|324.3|322.3|324.23|322.23|324.31|322.31|324.22|322.22|8
1728222900000|2024-10-06 13:55:00|324.22|322.22|324.25|322.25|324.26|322.26|324.22|322.22|5
1728222910000|2024-10-06 13:55:10|324.24|322.24|324.19|322.19|324.24|322.24|324.19|322.19|9
1728222920000|2024-10-06 13:55:20|324.21|322.21|324.22|322.22|324.23|322.23|324.2|322.2|10
1728222930000|2024-10-06 13:55:30|324.23|322.23|324.21|322.21|324.23|322.23|324.21|322.21|4
1728222940000|2024-10-06 13:55:40|324.22|322.22|324.22|322.22|324.24|322.24|324.2|322.2|18
1728222950000|2024-10-06 13:55:50|324.23|322.23|324.23|322.23|324.24|322.24|324.23|322.23|3
1728222960000|2024-10-06 13:56:00|324.22|322.22|324.19|322.19|324.22|322.22|324.19|322.19|6
1728222970000|2024-10-06 13:56:10|324.17|322.17|324.19|322.19|324.19|322.19|324.17|322.17|2
1728222990000|2024-10-06 13:56:30|324.2|322.2|324.28|322.28|324.3|322.3|324.2|322.2|11
1728223000000|2024-10-06 13:56:40|324.27|322.27|324.15|322.15|324.27|322.27|324.13|322.13|11
1728223010000|2024-10-06 13:56:50|324.14|322.14|324.07|322.07|324.15|322.15|324.07|322.07|6
1728223020000|2024-10-06 13:57:00|324.08|322.08|324.08|322.08|324.09|322.09|324.08|322.08|3
1728223030000|2024-10-06 13:57:10|324.05|322.05|324.11|322.11|324.11|322.11|324.03|322.03|14
1728223060000|2024-10-06 13:57:40|324.12|322.12|324.11|322.11|324.13|322.13|324.11|322.11|4
1728223180000|2024-10-06 13:59:40|324.12|322.12|324.11|322.11|324.12|322.12|324.11|322.11|2
1728223190000|2024-10-06 13:59:50|324.12|322.12|324.11|322.11|324.12|322.12|324.11|322.11|2
1728223230000|2024-10-06 14:00:30|324.12|322.12|324.11|322.11|324.12|322.12|324.11|322.11|2
1728223250000|2024-10-06 14:00:50|324.07|322.07|324.07|322.07|324.07|322.07|324.07|322.07|1
1728223260000|2024-10-06 14:01:00|324.08|322.08|324.08|322.08|324.1|322.1|324.08|322.08|4
1728223270000|2024-10-06 14:01:10|324.1|322.1|324.07|322.07|324.1|322.1|324.06|322.06|9
1728223280000|2024-10-06 14:01:20|324.05|322.05|323.92|321.92|324.05|322.05|323.92|321.92|8
1728223290000|2024-10-06 14:01:30|323.93|321.93|323.97|321.97|323.97|321.97|323.92|321.92|12
1728223300000|2024-10-06 14:01:40|323.99|321.99|323.92|321.92|323.99|321.99|323.91|321.91|9
1728223310000|2024-10-06 14:01:50|323.91|321.91|323.84|321.84|323.92|321.92|323.82|321.82|9
1728223320000|2024-10-06 14:02:00|323.85|321.85|323.84|321.84|323.87|321.87|323.84|321.84|5
1728223330000|2024-10-06 14:02:10|323.83|321.83|323.87|321.87|323.87|321.87|323.83|321.83|11
1728223340000|2024-10-06 14:02:20|323.85|321.85|323.73|321.73|323.86|321.86|323.7|321.7|21
1728223350000|2024-10-06 14:02:30|323.72|321.72|323.64|321.64|323.75|321.75|323.64|321.64|12
1728223360000|2024-10-06 14:02:40|323.65|321.65|323.67|321.67|323.67|321.67|323.62|321.62|6
1728223370000|2024-10-06 14:02:50|323.66|321.66|323.69|321.69|323.69|321.69|323.63|321.63|14
1728223380000|2024-10-06 14:03:00|323.67|321.67|323.72|321.72|323.72|321.72|323.67|321.67|8
1728223390000|2024-10-06 14:03:10|323.75|321.75|323.82|321.82|323.83|321.83|323.72|321.72|11
1728223400000|2024-10-06 14:03:20|323.81|321.81|323.78|321.78|323.81|321.81|323.78|321.78|3
1728223410000|2024-10-06 14:03:30|323.76|321.76|323.77|321.77|323.77|321.77|323.76|321.76|2
1728223420000|2024-10-06 14:03:40|323.79|321.79|323.81|321.81|323.81|321.81|323.78|321.78|11
1728223430000|2024-10-06 14:03:50|323.82|321.82|323.81|321.81|323.83|321.83|323.81|321.81|5
1728223440000|2024-10-06 14:04:00|323.82|321.82|323.76|321.76|323.82|321.82|323.75|321.75|10
1728223450000|2024-10-06 14:04:10|323.75|321.75|323.76|321.76|323.77|321.77|323.75|321.75|10
1728223460000|2024-10-06 14:04:20|323.77|321.77|323.75|321.75|323.83|321.83|323.71|321.71|17
1728223470000|2024-10-06 14:04:30|323.72|321.72|323.74|321.74|323.75|321.75|323.72|321.72|6
1728223480000|2024-10-06 14:04:40|323.79|321.79|323.78|321.78|323.8|321.8|323.76|321.76|9
1728223490000|2024-10-06 14:04:50|323.79|321.79|323.75|321.75|323.79|321.79|323.73|321.73|10
1728223500000|2024-10-06 14:05:00|323.74|321.74|323.76|321.76|323.77|321.77|323.73|321.73|6
1728223510000|2024-10-06 14:05:10|323.78|321.78|323.83|321.83|323.83|321.83|323.78|321.78|10
1728223520000|2024-10-06 14:05:20|323.82|321.82|323.94|321.94|323.94|321.94|323.82|321.82|7
1728223530000|2024-10-06 14:05:30|323.91|321.91|323.97|321.97|323.98|321.98|323.91|321.91|12
1728223540000|2024-10-06 14:05:40|323.98|321.98|323.99|321.99|323.99|321.99|323.98|321.98|2
1728223550000|2024-10-06 14:05:50|324|322|323.97|321.97|324.01|322.01|323.97|321.97|6
1728223560000|2024-10-06 14:06:00|323.98|321.98|324|322|324|322|323.96|321.96|7
1728223580000|2024-10-06 14:06:20|323.96|321.96|323.92|321.92|323.98|321.98|323.92|321.92|7
1728223590000|2024-10-06 14:06:30|323.9|321.9|323.9|321.9|323.9|321.9|323.89|321.89|3
1728223600000|2024-10-06 14:06:40|323.93|321.93|323.99|321.99|324|322|323.9|321.9|9
1728223610000|2024-10-06 14:06:50|324|322|323.99|321.99|324.02|322.02|323.98|321.98|10
1728223620000|2024-10-06 14:07:00|323.97|321.97|323.98|321.98|324.02|322.02|323.97|321.97|13
1728223630000|2024-10-06 14:07:10|323.99|321.99|323.95|321.95|323.99|321.99|323.95|321.95|2
1728223640000|2024-10-06 14:07:20|323.96|321.96|323.94|321.94|323.96|321.96|323.94|321.94|7
1728223650000|2024-10-06 14:07:30|323.93|321.93|323.92|321.92|323.93|321.93|323.84|321.84|16
1728223660000|2024-10-06 14:07:40|323.93|321.93|324|322|324.03|322.03|323.92|321.92|17
1728223670000|2024-10-06 14:07:50|324.01|322.01|324.01|322.01|324.01|322.01|323.98|321.98|4
1728223680000|2024-10-06 14:08:00|324.03|322.03|324.01|322.01|324.04|322.04|324.01|322.01|8
1728223690000|2024-10-06 14:08:10|324|322|324.04|322.04|324.05|322.05|324|322|11
1728223700000|2024-10-06 14:08:20|324.05|322.05|324.1|322.1|324.11|322.11|324.04|322.04|14
1728223710000|2024-10-06 14:08:30|324.09|322.09|324.13|322.13|324.2|322.2|324.09|322.09|13
1728223720000|2024-10-06 14:08:40|324.14|322.14|324.14|322.14|324.16|322.16|324.12|322.12|6
1728223730000|2024-10-06 14:08:50|324.15|322.15|324.18|322.18|324.19|322.19|324.14|322.14|7
1728223740000|2024-10-06 14:09:00|324.17|322.17|324.17|322.17|324.18|322.18|324.16|322.16|9
1728223750000|2024-10-06 14:09:10|324.16|322.16|324.09|322.09|324.17|322.17|324.09|322.09|20
1728223760000|2024-10-06 14:09:20|324.05|322.05|324.05|322.05|324.08|322.08|324.03|322.03|12
1728223770000|2024-10-06 14:09:30|324.08|322.08|324.09|322.09|324.09|322.09|324.05|322.05|15
1728223780000|2024-10-06 14:09:40|324.12|322.12|324.12|322.12|324.12|322.12|324.11|322.11|3
1728223790000|2024-10-06 14:09:50|324.13|322.13|324.21|322.21|324.21|322.21|324.13|322.13|7
1728223800000|2024-10-06 14:10:00|324.2|322.2|324.2|322.2|324.21|322.21|324.19|322.19|4
1728223810000|2024-10-06 14:10:10|324.27|322.27|324.39|322.39|324.4|322.4|324.27|322.27|10
1728223820000|2024-10-06 14:10:20|324.4|322.4|324.48|322.48|324.48|322.48|324.38|322.38|9
1728223830000|2024-10-06 14:10:30|324.49|322.49|324.54|322.54|324.61|322.61|324.49|322.49|18
1728223840000|2024-10-06 14:10:40|324.55|322.55|324.6|322.6|324.6|322.6|324.55|322.55|16
1728223850000|2024-10-06 14:10:50|324.59|322.59|324.6|322.6|324.6|322.6|324.56|322.56|11
1728223860000|2024-10-06 14:11:00|324.59|322.59|324.65|322.65|324.65|322.65|324.59|322.59|9
1728223870000|2024-10-06 14:11:10|324.64|322.64|324.65|322.65|324.67|322.67|324.61|322.61|10
1728223880000|2024-10-06 14:11:20|324.66|322.66|324.63|322.63|324.66|322.66|324.63|322.63|8
1728223890000|2024-10-06 14:11:30|324.64|322.64|324.64|322.64|324.66|322.66|324.63|322.63|14
1728223900000|2024-10-06 14:11:40|324.65|322.65|324.68|322.68|324.68|322.68|324.65|322.65|3
1728223910000|2024-10-06 14:11:50|324.67|322.67|324.67|322.67|324.67|322.67|324.65|322.65|12
1728223920000|2024-10-06 14:12:00|324.68|322.68|324.62|322.62|324.68|322.68|324.62|322.62|15
1728223930000|2024-10-06 14:12:10|324.64|322.64|324.62|322.62|324.64|322.64|324.62|322.62|2
1728223940000|2024-10-06 14:12:20|324.65|322.65|324.62|322.62|324.65|322.65|324.62|322.62|4
1728223950000|2024-10-06 14:12:30|324.63|322.63|324.68|322.68|324.69|322.69|324.63|322.63|10
1728223960000|2024-10-06 14:12:40|324.71|322.71|324.72|322.72|324.73|322.73|324.69|322.69|8
1728223970000|2024-10-06 14:12:50|324.71|322.71|324.67|322.67|324.72|322.72|324.67|322.67|7
1728223980000|2024-10-06 14:13:00|324.68|322.68|324.63|322.63|324.68|322.68|324.63|322.63|11
1728223990000|2024-10-06 14:13:10|324.59|322.59|324.54|322.54|324.59|322.59|324.53|322.53|11
1728224000000|2024-10-06 14:13:20|324.53|322.53|324.53|322.53|324.53|322.53|324.53|322.53|1
1728224010000|2024-10-06 14:13:30|324.54|322.54|324.53|322.53|324.55|322.55|324.53|322.53|10
1728224020000|2024-10-06 14:13:40|324.52|322.52|324.53|322.53|324.53|322.53|324.52|322.52|2
1728224030000|2024-10-06 14:13:50|324.54|322.54|324.6|322.6|324.62|322.62|324.54|322.54|7
1728224040000|2024-10-06 14:14:00|324.59|322.59|324.57|322.57|324.59|322.59|324.56|322.56|4
1728224050000|2024-10-06 14:14:10|324.55|322.55|324.38|322.38|324.55|322.55|324.27|322.27|13
1728224060000|2024-10-06 14:14:20|324.37|322.37|324.34|322.34|324.38|322.38|324.31|322.31|14
1728224070000|2024-10-06 14:14:30|324.33|322.33|324.32|322.32|324.34|322.34|324.32|322.32|4
1728224080000|2024-10-06 14:14:40|324.29|322.29|324.29|322.29|324.29|322.29|324.26|322.26|15
1728224090000|2024-10-06 14:14:50|324.32|322.32|324.19|322.19|324.32|322.32|324.14|322.14|10
1728224100000|2024-10-06 14:15:00|324.2|322.2|324.26|322.26|324.26|322.26|324.16|322.16|11
1728224110000|2024-10-06 14:15:10|324.23|322.23|324.28|322.28|324.29|322.29|324.23|322.23|13
1728224120000|2024-10-06 14:15:20|324.27|322.27|324.32|322.32|324.32|322.32|324.27|322.27|7
1728224130000|2024-10-06 14:15:30|324.31|322.31|324.34|322.34|324.34|322.34|324.3|322.3|6
1728224140000|2024-10-06 14:15:40|324.33|322.33|324.34|322.34|324.34|322.34|324.31|322.31|8
1728224150000|2024-10-06 14:15:50|324.33|322.33|324.39|322.39|324.41|322.41|324.33|322.33|7
1728224180000|2024-10-06 14:16:20|324.47|322.47|324.44|322.44|324.49|322.49|324.42|322.42|14
1728224190000|2024-10-06 14:16:30|324.47|322.47|324.49|322.49|324.49|322.49|324.45|322.45|3
1728224200000|2024-10-06 14:16:40|324.45|322.45|324.54|322.54|324.55|322.55|324.45|322.45|11
1728224210000|2024-10-06 14:16:50|324.53|322.53|324.49|322.49|324.54|322.54|324.47|322.47|6
1728224220000|2024-10-06 14:17:00|324.5|322.5|324.61|322.61|324.62|322.62|324.47|322.47|15
1728224230000|2024-10-06 14:17:10|324.6|322.6|324.58|322.58|324.6|322.6|324.55|322.55|3
1728224240000|2024-10-06 14:17:20|324.55|322.55|324.58|322.58|324.58|322.58|324.54|322.54|5
1728224250000|2024-10-06 14:17:30|324.56|322.56|324.59|322.59|324.6|322.6|324.45|322.45|16
1728224260000|2024-10-06 14:17:40|324.58|322.58|324.59|322.59|324.59|322.59|324.57|322.57|9
1728224270000|2024-10-06 14:17:50|324.6|322.6|324.59|322.59|324.6|322.6|324.57|322.57|10
1728224280000|2024-10-06 14:18:00|324.58|322.58|324.56|322.56|324.61|322.61|324.55|322.55|15
1728224290000|2024-10-06 14:18:10|324.55|322.55|324.49|322.49|324.58|322.58|324.45|322.45|15
1728224300000|2024-10-06 14:18:20|324.5|322.5|324.46|322.46|324.5|322.5|324.45|322.45|7
1728224310000|2024-10-06 14:18:30|324.44|322.44|324.49|322.49|324.49|322.49|324.44|322.44|11
1728224320000|2024-10-06 14:18:40|324.48|322.48|324.61|322.61|324.61|322.61|324.47|322.47|15
1728224330000|2024-10-06 14:18:50|324.6|322.6|324.59|322.59|324.6|322.6|324.57|322.57|13
1728224340000|2024-10-06 14:19:00|324.58|322.58|324.58|322.58|324.59|322.59|324.58|322.58|9
1728224350000|2024-10-06 14:19:10|324.57|322.57|324.58|322.58|324.58|322.58|324.54|322.54|10
1728224360000|2024-10-06 14:19:20|324.59|322.59|324.57|322.57|324.59|322.59|324.56|322.56|9
1728224370000|2024-10-06 14:19:30|324.56|322.56|324.56|322.56|324.59|322.59|324.55|322.55|6
1728224380000|2024-10-06 14:19:40|324.55|322.55|324.56|322.56|324.57|322.57|324.55|322.55|8
1728224390000|2024-10-06 14:19:50|324.57|322.57|324.56|322.56|324.57|322.57|324.56|322.56|2
1728224400000|2024-10-06 14:20:00|324.61|322.61|324.64|322.64|324.64|322.64|324.61|322.61|4
1728224410000|2024-10-06 14:20:10|324.59|322.59|324.58|322.58|324.59|322.59|324.57|322.57|4
1728224420000|2024-10-06 14:20:20|324.59|322.59|324.62|322.62|324.65|322.65|324.59|322.59|7
1728224430000|2024-10-06 14:20:30|324.64|322.64|324.67|322.67|324.68|322.68|324.61|322.61|10
1728224440000|2024-10-06 14:20:40|324.68|322.68|324.68|322.68|324.7|322.7|324.66|322.66|8
1728224450000|2024-10-06 14:20:50|324.65|322.65|324.64|322.64|324.67|322.67|324.64|322.64|6
1728224460000|2024-10-06 14:21:00|324.65|322.65|324.69|322.69|324.69|322.69|324.59|322.59|11
1728224470000|2024-10-06 14:21:10|324.68|322.68|324.7|322.7|324.7|322.7|324.67|322.67|6
1728224480000|2024-10-06 14:21:20|324.67|322.67|324.69|322.69|324.7|322.7|324.67|322.67|4
1728224490000|2024-10-06 14:21:30|324.73|322.73|324.66|322.66|324.73|322.73|324.66|322.66|8
1728224500000|2024-10-06 14:21:40|324.65|322.65|324.63|322.63|324.65|322.65|324.6|322.6|8
1728224510000|2024-10-06 14:21:50|324.62|322.62|324.63|322.63|324.63|322.63|324.62|322.62|10
1728224520000|2024-10-06 14:22:00|324.62|322.62|324.63|322.63|324.65|322.65|324.62|322.62|6
1728224530000|2024-10-06 14:22:10|324.66|322.66|324.66|322.66|324.68|322.68|324.61|322.61|18
1728224540000|2024-10-06 14:22:20|324.67|322.67|324.56|322.56|324.67|322.67|324.56|322.56|6
1728224550000|2024-10-06 14:22:30|324.55|322.55|324.58|322.58|324.58|322.58|324.55|322.55|6
1728224560000|2024-10-06 14:22:40|324.6|322.6|324.57|322.57|324.6|322.6|324.57|322.57|3
1728224570000|2024-10-06 14:22:50|324.56|322.56|324.57|322.57|324.6|322.6|324.56|322.56|12
1728224580000|2024-10-06 14:23:00|324.58|322.58|324.56|322.56|324.6|322.6|324.56|322.56|5
1728224590000|2024-10-06 14:23:10|324.57|322.57|324.54|322.54|324.57|322.57|324.54|322.54|5
1728224600000|2024-10-06 14:23:20|324.53|322.53|324.54|322.54|324.55|322.55|324.53|322.53|13
1728224610000|2024-10-06 14:23:30|324.57|322.57|324.56|322.56|324.57|322.57|324.55|322.55|9
1728224620000|2024-10-06 14:23:40|324.55|322.55|324.56|322.56|324.56|322.56|324.54|322.54|10
1728224630000|2024-10-06 14:23:50|324.55|322.55|324.57|322.57|324.59|322.59|324.55|322.55|16
1728224640000|2024-10-06 14:24:00|324.56|322.56|324.61|322.61|324.61|322.61|324.56|322.56|6
1728224650000|2024-10-06 14:24:10|324.6|322.6|324.64|322.64|324.64|322.64|324.59|322.59|12
1728224660000|2024-10-06 14:24:20|324.66|322.66|324.75|322.75|324.79|322.79|324.66|322.66|12
1728224670000|2024-10-06 14:24:30|324.77|322.77|324.73|322.73|324.78|322.78|324.73|322.73|6
1728224680000|2024-10-06 14:24:40|324.72|322.72|324.73|322.73|324.73|322.73|324.72|322.72|2
1728224690000|2024-10-06 14:24:50|324.74|322.74|324.76|322.76|324.77|322.77|324.74|322.74|11
1728224700000|2024-10-06 14:25:00|324.75|322.75|324.74|322.74|324.78|322.78|324.74|322.74|10
1728224710000|2024-10-06 14:25:10|324.75|322.75|324.72|322.72|324.75|322.75|324.7|322.7|6
1728224720000|2024-10-06 14:25:20|324.71|322.71|324.7|322.7|324.71|322.71|324.7|322.7|2
1728224730000|2024-10-06 14:25:30|324.71|322.71|324.71|322.71|324.73|322.73|324.7|322.7|5
1728224740000|2024-10-06 14:25:40|324.74|322.74|324.74|322.74|324.74|322.74|324.74|322.74|1
1728224750000|2024-10-06 14:25:50|324.73|322.73|324.65|322.65|324.73|322.73|324.61|322.61|10
1728224760000|2024-10-06 14:26:00|324.63|322.63|324.65|322.65|324.69|322.69|324.62|322.62|7
1728224770000|2024-10-06 14:26:10|324.66|322.66|324.67|322.67|324.67|322.67|324.62|322.62|6
1728224780000|2024-10-06 14:26:20|324.71|322.71|324.69|322.69|324.71|322.71|324.69|322.69|3
1728224790000|2024-10-06 14:26:30|324.71|322.71|324.72|322.72|324.72|322.72|324.7|322.7|8
1728224800000|2024-10-06 14:26:40|324.76|322.76|324.76|322.76|324.76|322.76|324.74|322.74|5
1728224810000|2024-10-06 14:26:50|324.77|322.77|324.87|322.87|324.91|322.91|324.77|322.77|10
1728224820000|2024-10-06 14:27:00|324.88|322.88|324.85|322.85|324.88|322.88|324.85|322.85|6
1728224830000|2024-10-06 14:27:10|324.86|322.86|324.83|322.83|324.87|322.87|324.83|322.83|8
1728224840000|2024-10-06 14:27:20|324.82|322.82|324.88|322.88|324.89|322.89|324.82|322.82|9
1728224850000|2024-10-06 14:27:30|324.87|322.87|324.92|322.92|324.92|322.92|324.86|322.86|11
1728224860000|2024-10-06 14:27:40|324.93|322.93|324.95|322.95|324.96|322.96|324.88|322.88|16
1728224870000|2024-10-06 14:27:50|324.94|322.94|324.99|322.99|324.99|322.99|324.94|322.94|8
1728224880000|2024-10-06 14:28:00|324.98|322.98|324.98|322.98|325.02|323.02|324.93|322.93|19
1728224890000|2024-10-06 14:28:10|325|323|325|323|325.03|323.03|324.94|322.94|12
1728224900000|2024-10-06 14:28:20|325.01|323.01|324.92|322.92|325.01|323.01|324.91|322.91|7
1728224910000|2024-10-06 14:28:30|324.93|322.93|324.98|322.98|325|323|324.91|322.91|13
1728224920000|2024-10-06 14:28:40|324.99|322.99|325.12|323.12|325.13|323.13|324.98|322.98|16
1728224930000|2024-10-06 14:28:50|325.13|323.13|325.12|323.12|325.13|323.13|325.12|323.12|2
1728224940000|2024-10-06 14:29:00|325.11|323.11|325.1|323.1|325.11|323.11|325.1|323.1|2
1728224950000|2024-10-06 14:29:10|325.09|323.09|324.94|322.94|325.09|323.09|324.94|322.94|8
1728224960000|2024-10-06 14:29:20|324.95|322.95|324.85|322.85|324.95|322.95|324.79|322.79|15
1728224970000|2024-10-06 14:29:30|324.86|322.86|324.88|322.88|324.89|322.89|324.86|322.86|7
1728224980000|2024-10-06 14:29:40|324.89|322.89|324.88|322.88|324.89|322.89|324.88|322.88|2
1728224990000|2024-10-06 14:29:50|324.89|322.89|325.01|323.01|325.01|323.01|324.89|322.89|8
1728225000000|2024-10-06 14:30:00|325.02|323.02|324.95|322.95|325.03|323.03|324.93|322.93|13
1728225010000|2024-10-06 14:30:10|324.96|322.96|325.01|323.01|325.04|323.04|324.95|322.95|13
1728225020000|2024-10-06 14:30:20|325.02|323.02|324.95|322.95|325.03|323.03|324.94|322.94|12
1728225030000|2024-10-06 14:30:30|324.96|322.96|324.94|322.94|325.01|323.01|324.93|322.93|11
1728225040000|2024-10-06 14:30:40|324.95|322.95|324.91|322.91|324.97|322.97|324.91|322.91|11
1728225050000|2024-10-06 14:30:50|324.92|322.92|324.94|322.94|324.94|322.94|324.92|322.92|15
1728225060000|2024-10-06 14:31:00|324.95|322.95|325.13|323.13|325.13|323.13|324.92|322.92|18
1728225070000|2024-10-06 14:31:10|325.17|323.17|325.04|323.04|325.2|323.2|325.04|323.04|17
1728225080000|2024-10-06 14:31:20|325.05|323.05|325.21|323.21|325.25|323.25|325.05|323.05|13
1728225090000|2024-10-06 14:31:30|325.22|323.22|325.08|323.08|325.25|323.25|325.08|323.08|11
1728225100000|2024-10-06 14:31:40|325.07|323.07|325.07|323.07|325.12|323.12|325.05|323.05|12
1728225110000|2024-10-06 14:31:50|325.08|323.08|325.12|323.12|325.12|323.12|325.07|323.07|12
1728225120000|2024-10-06 14:32:00|325.13|323.13|325.07|323.07|325.2|323.2|325.07|323.07|16
1728225130000|2024-10-06 14:32:10|325.08|323.08|324.99|322.99|325.08|323.08|324.99|322.99|7
1728225140000|2024-10-06 14:32:20|324.97|322.97|324.86|322.86|324.98|322.98|324.86|322.86|16
1728225150000|2024-10-06 14:32:30|324.87|322.87|324.98|322.98|325.06|323.06|324.86|322.86|19
1728225160000|2024-10-06 14:32:40|324.99|322.99|324.94|322.94|325|323|324.93|322.93|11
1728225170000|2024-10-06 14:32:50|324.93|322.93|324.93|322.93|324.94|322.94|324.93|322.93|5
1728225180000|2024-10-06 14:33:00|324.92|322.92|324.86|322.86|324.99|322.99|324.82|322.82|14
1728225190000|2024-10-06 14:33:10|324.84|322.84|324.87|322.87|324.87|322.87|324.78|322.78|14
1728225200000|2024-10-06 14:33:20|324.86|322.86|324.98|322.98|325|323|324.83|322.83|15
1728225210000|2024-10-06 14:33:30|324.99|322.99|324.97|322.97|324.99|322.99|324.97|322.97|3
1728225220000|2024-10-06 14:33:40|324.96|322.96|324.96|322.96|324.97|322.97|324.86|322.86|10
1728225230000|2024-10-06 14:33:50|324.97|322.97|324.96|322.96|324.97|322.97|324.95|322.95|4
1728225240000|2024-10-06 14:34:00|324.95|322.95|325.07|323.07|325.07|323.07|324.94|322.94|11
1728225250000|2024-10-06 14:34:10|325.06|323.06|324.97|322.97|325.06|323.06|324.95|322.95|8
1728225260000|2024-10-06 14:34:20|324.98|322.98|324.96|322.96|324.99|322.99|324.96|322.96|8
1728225270000|2024-10-06 14:34:30|324.97|322.97|324.97|322.97|324.98|322.98|324.96|322.96|5
1728225280000|2024-10-06 14:34:40|324.98|322.98|324.99|322.99|324.99|322.99|324.98|322.98|2
1728225290000|2024-10-06 14:34:50|324.97|322.97|325|323|325|323|324.97|322.97|6
1728225300000|2024-10-06 14:35:00|324.99|322.99|325.1|323.1|325.1|323.1|324.99|322.99|14
1728225310000|2024-10-06 14:35:10|325.09|323.09|325.07|323.07|325.09|323.09|325.07|323.07|2
1728225320000|2024-10-06 14:35:20|325.02|323.02|325|323|325.02|323.02|324.89|322.89|21
1728225330000|2024-10-06 14:35:30|324.99|322.99|324.97|322.97|325|323|324.96|322.96|13
1728225340000|2024-10-06 14:35:40|324.98|322.98|324.97|322.97|324.98|322.98|324.95|322.95|12
1728225350000|2024-10-06 14:35:50|324.96|322.96|325.05|323.05|325.05|323.05|324.95|322.95|11
1728225360000|2024-10-06 14:36:00|325.02|323.02|325.1|323.1|325.1|323.1|324.95|322.95|14
1728225370000|2024-10-06 14:36:10|325.08|323.08|325.02|323.02|325.08|323.08|325.02|323.02|8
1728225380000|2024-10-06 14:36:20|325.03|323.03|325.18|323.18|325.19|323.19|325.02|323.02|13
1728225390000|2024-10-06 14:36:30|325.22|323.22|325.27|323.27|325.28|323.28|325.22|323.22|16
1728225400000|2024-10-06 14:36:40|325.26|323.26|325.22|323.22|325.26|323.26|325.2|323.2|9
1728225410000|2024-10-06 14:36:50|325.23|323.23|325.29|323.29|325.29|323.29|325.23|323.23|10
1728225420000|2024-10-06 14:37:00|325.28|323.28|325.33|323.33|325.33|323.33|325.26|323.26|9
1728225430000|2024-10-06 14:37:10|325.34|323.34|325.35|323.35|325.35|323.35|325.3|323.3|11
1728225440000|2024-10-06 14:37:20|325.37|323.37|325.35|323.35|325.38|323.38|325.3|323.3|18
1728225450000|2024-10-06 14:37:30|325.36|323.36|325.35|323.35|325.42|323.42|325.35|323.35|12
1728225460000|2024-10-06 14:37:40|325.36|323.36|325.45|323.45|325.45|323.45|325.36|323.36|14
1728225470000|2024-10-06 14:37:50|325.46|323.46|325.57|323.57|325.57|323.57|325.45|323.45|19
1728225480000|2024-10-06 14:38:00|325.55|323.55|325.52|323.52|325.61|323.61|325.52|323.52|13
1728225490000|2024-10-06 14:38:10|325.49|323.49|325.38|323.38|325.49|323.49|325.37|323.37|9
1728225500000|2024-10-06 14:38:20|325.39|323.39|325.25|323.25|325.41|323.41|325.24|323.24|8
1728225510000|2024-10-06 14:38:30|325.27|323.27|325.37|323.37|325.38|323.38|325.27|323.27|10
1728225520000|2024-10-06 14:38:40|325.38|323.38|325.37|323.37|325.38|323.38|325.36|323.36|6
1728225530000|2024-10-06 14:38:50|325.38|323.38|325.5|323.5|325.5|323.5|325.38|323.38|6
1728225540000|2024-10-06 14:39:00|325.49|323.49|325.5|323.5|325.51|323.51|325.49|323.49|12
1728225550000|2024-10-06 14:39:10|325.51|323.51|325.62|323.62|325.62|323.62|325.44|323.44|23
1728225560000|2024-10-06 14:39:20|325.66|323.66|325.72|323.72|325.78|323.78|325.6|323.6|27
1728225570000|2024-10-06 14:39:30|325.73|323.73|325.7|323.7|325.73|323.73|325.68|323.68|9
1728225580000|2024-10-06 14:39:40|325.71|323.71|325.53|323.53|325.71|323.71|325.53|323.53|7
1728225590000|2024-10-06 14:39:50|325.54|323.54|325.66|323.66|325.68|323.68|325.54|323.54|18
1728225600000|2024-10-06 14:40:00|325.68|323.68|325.69|323.69|325.74|323.74|325.66|323.66|17
1728225610000|2024-10-06 14:40:10|325.7|323.7|325.39|323.39|325.7|323.7|325.32|323.32|22
1728225620000|2024-10-06 14:40:20|325.38|323.38|325.33|323.33|325.38|323.38|325.32|323.32|10
1728225630000|2024-10-06 14:40:30|325.34|323.34|325.4|323.4|325.48|323.48|325.34|323.34|11
1728225640000|2024-10-06 14:40:40|325.34|323.34|325.45|323.45|325.47|323.47|325.33|323.33|16
1728225650000|2024-10-06 14:40:50|325.46|323.46|325.48|323.48|325.51|323.51|325.45|323.45|19
1728225660000|2024-10-06 14:41:00|325.47|323.47|325.5|323.5|325.56|323.56|325.46|323.46|13
1728225670000|2024-10-06 14:41:10|325.52|323.52|325.59|323.59|325.62|323.62|325.51|323.51|20
1728225680000|2024-10-06 14:41:20|325.58|323.58|325.57|323.57|325.61|323.61|325.57|323.57|7
1728225690000|2024-10-06 14:41:30|325.58|323.58|325.72|323.72|325.72|323.72|325.58|323.58|12
1728225700000|2024-10-06 14:41:40|325.71|323.71|325.76|323.76|325.8|323.8|325.69|323.69|19
1728225710000|2024-10-06 14:41:50|325.77|323.77|325.76|323.76|325.84|323.84|325.75|323.75|17
1728225720000|2024-10-06 14:42:00|325.75|323.75|325.78|323.78|325.94|323.94|325.72|323.72|18
1728225730000|2024-10-06 14:42:10|325.79|323.79|325.95|323.95|325.95|323.95|325.79|323.79|5
1728225740000|2024-10-06 14:42:20|325.98|323.98|325.98|323.98|325.99|323.99|325.94|323.94|9
1728225750000|2024-10-06 14:42:30|326.02|324.02|326.06|324.06|326.08|324.08|326.02|324.02|11
1728225760000|2024-10-06 14:42:40|326.03|324.03|325.99|323.99|326.03|324.03|325.99|323.99|7
1728225770000|2024-10-06 14:42:50|325.97|323.97|325.8|323.8|325.97|323.97|325.78|323.78|17
1728225780000|2024-10-06 14:43:00|325.79|323.79|325.74|323.74|325.8|323.8|325.73|323.73|11
1728225790000|2024-10-06 14:43:10|325.73|323.73|325.67|323.67|325.73|323.73|325.57|323.57|20
1728225800000|2024-10-06 14:43:20|325.68|323.68|325.72|323.72|325.72|323.72|325.65|323.65|11
1728225810000|2024-10-06 14:43:30|325.71|323.71|325.79|323.79|325.79|323.79|325.7|323.7|15
1728225820000|2024-10-06 14:43:40|325.77|323.77|325.8|323.8|325.8|323.8|325.72|323.72|18
1728225830000|2024-10-06 14:43:50|325.81|323.81|325.86|323.86|325.86|323.86|325.79|323.79|12
1728225840000|2024-10-06 14:44:00|325.87|323.87|326|324|326|324|325.87|323.87|13
1728225850000|2024-10-06 14:44:10|326.01|324.01|326.01|324.01|326.03|324.03|326|324|10
1728225860000|2024-10-06 14:44:20|326.03|324.03|326.08|324.08|326.1|324.1|326.03|324.03|9
1728225870000|2024-10-06 14:44:30|326.09|324.09|326.03|324.03|326.11|324.11|326.03|324.03|17
1728225880000|2024-10-06 14:44:40|326.02|324.02|326.05|324.05|326.05|324.05|326|324|13
1728225890000|2024-10-06 14:44:50|326.04|324.04|326.02|324.02|326.04|324.04|325.98|323.98|19
1728225900000|2024-10-06 14:45:00|326.03|324.03|326.01|324.01|326.06|324.06|325.96|323.96|23
1728225910000|2024-10-06 14:45:10|326.03|324.03|326.09|324.09|326.1|324.1|326.03|324.03|12
1728225920000|2024-10-06 14:45:20|326.12|324.12|326.13|324.13|326.14|324.14|326.11|324.11|15
1728225930000|2024-10-06 14:45:30|326.14|324.14|326.17|324.17|326.27|324.27|326.14|324.14|20
1728225940000|2024-10-06 14:45:40|326.16|324.16|326.12|324.12|326.19|324.19|326.07|324.07|20
1728225950000|2024-10-06 14:45:50|326.11|324.11|326.11|324.11|326.11|324.11|326.07|324.07|14
1728225960000|2024-10-06 14:46:00|326.12|324.12|325.79|323.79|326.18|324.18|325.79|323.79|20
1728225970000|2024-10-06 14:46:10|325.8|323.8|325.98|323.98|325.98|323.98|325.68|323.68|28
1728225980000|2024-10-06 14:46:20|325.99|323.99|325.95|323.95|326.01|324.01|325.95|323.95|14
1728225990000|2024-10-06 14:46:30|325.8|323.8|325.87|323.87|325.87|323.87|325.77|323.77|19
1728226000000|2024-10-06 14:46:40|325.84|323.84|325.74|323.74|325.84|323.84|325.7|323.7|26
1728226010000|2024-10-06 14:46:50|325.75|323.75|325.92|323.92|325.92|323.92|325.75|323.75|14
1728226020000|2024-10-06 14:47:00|325.97|323.97|325.99|323.99|326.02|324.02|325.94|323.94|26
1728226030000|2024-10-06 14:47:10|325.96|323.96|326.02|324.02|326.03|324.03|325.95|323.95|18
1728226040000|2024-10-06 14:47:20|326.04|324.04|326.01|324.01|326.11|324.11|325.99|323.99|21
1728226050000|2024-10-06 14:47:30|326.02|324.02|326.08|324.08|326.12|324.12|326.02|324.02|14
1728226060000|2024-10-06 14:47:40|326.07|324.07|326.04|324.04|326.09|324.09|325.99|323.99|16
1728226070000|2024-10-06 14:47:50|326.05|324.05|326.11|324.11|326.28|324.28|326.05|324.05|25
1728226080000|2024-10-06 14:48:00|326.12|324.12|326.15|324.15|326.2|324.2|326.12|324.12|20
1728226090000|2024-10-06 14:48:10|326.17|324.17|326.03|324.03|326.19|324.19|326.02|324.02|28
1728226100000|2024-10-06 14:48:20|326.02|324.02|325.97|323.97|326.02|324.02|325.95|323.95|18
1728226110000|2024-10-06 14:48:30|325.98|323.98|326|324|326.07|324.07|325.98|323.98|21
1728226120000|2024-10-06 14:48:40|325.99|323.99|325.81|323.81|325.99|323.99|325.81|323.81|21
1728226130000|2024-10-06 14:48:50|325.8|323.8|325.79|323.79|325.83|323.83|325.78|323.78|18
1728226140000|2024-10-06 14:49:00|325.76|323.76|325.87|323.87|325.91|323.91|325.76|323.76|17
1728226150000|2024-10-06 14:49:10|325.85|323.85|326.07|324.07|326.1|324.1|325.85|323.85|16
1728226160000|2024-10-06 14:49:20|326.06|324.06|326.06|324.06|326.12|324.12|326.03|324.03|19
1728226170000|2024-10-06 14:49:30|326.04|324.04|326.03|324.03|326.05|324.05|325.98|323.98|14
1728226180000|2024-10-06 14:49:40|326.02|324.02|325.97|323.97|326.02|324.02|325.91|323.91|21
1728226190000|2024-10-06 14:49:50|325.96|323.96|325.99|323.99|325.99|323.99|325.93|323.93|14
1728226200000|2024-10-06 14:50:00|326.06|324.06|325.92|323.92|326.08|324.08|325.92|323.92|17
1728226210000|2024-10-06 14:50:10|325.9|323.9|325.91|323.91|325.93|323.93|325.81|323.81|22
1728226220000|2024-10-06 14:50:20|325.9|323.9|326|324|326|324|325.9|323.9|14
1728226230000|2024-10-06 14:50:30|326.01|324.01|326.08|324.08|326.08|324.08|325.95|323.95|19
1728226240000|2024-10-06 14:50:40|326.07|324.07|326.08|324.08|326.09|324.09|326.06|324.06|14
1728226250000|2024-10-06 14:50:50|326.07|324.07|326.08|324.08|326.08|324.08|326.02|324.02|16
1728226260000|2024-10-06 14:51:00|326.1|324.1|326.02|324.02|326.14|324.14|326.02|324.02|23
1728226270000|2024-10-06 14:51:10|326.01|324.01|326.1|324.1|326.1|324.1|326.01|324.01|9
1728226280000|2024-10-06 14:51:20|326.05|324.05|326.1|324.1|326.11|324.11|326.03|324.03|18
1728226290000|2024-10-06 14:51:30|326.09|324.09|326|324|326.09|324.09|326|324|10
1728226300000|2024-10-06 14:51:40|325.98|323.98|326.1|324.1|326.1|324.1|325.98|323.98|20
1728226310000|2024-10-06 14:51:50|326.09|324.09|326.07|324.07|326.1|324.1|326.05|324.05|12
1728226320000|2024-10-06 14:52:00|326.02|324.02|326.1|324.1|326.12|324.12|326.02|324.02|17
1728226330000|2024-10-06 14:52:10|326.08|324.08|326.1|324.1|326.11|324.11|326.06|324.06|16
1728226340000|2024-10-06 14:52:20|326.08|324.08|326.2|324.2|326.2|324.2|326.08|324.08|11
1728226350000|2024-10-06 14:52:30|326.19|324.19|326.21|324.21|326.22|324.22|326.17|324.17|14
1728226360000|2024-10-06 14:52:40|326.2|324.2|326.21|324.21|326.22|324.22|326.2|324.2|6
1728226370000|2024-10-06 14:52:50|326.22|324.22|326.27|324.27|326.29|324.29|326.22|324.22|13
1728226380000|2024-10-06 14:53:00|326.28|324.28|326.27|324.27|326.3|324.3|326.27|324.27|19
1728226390000|2024-10-06 14:53:10|326.25|324.25|326.12|324.12|326.25|324.25|326.08|324.08|10
1728226400000|2024-10-06 14:53:20|326.11|324.11|326.18|324.18|326.2|324.2|326.11|324.11|21
1728226410000|2024-10-06 14:53:30|326.17|324.17|326.12|324.12|326.21|324.21|326.11|324.11|19
1728226420000|2024-10-06 14:53:40|326.11|324.11|326.1|324.1|326.13|324.13|326.07|324.07|12
1728226430000|2024-10-06 14:53:50|326.08|324.08|326.11|324.11|326.13|324.13|326.08|324.08|14
1728226440000|2024-10-06 14:54:00|326.12|324.12|326.09|324.09|326.12|324.12|326.07|324.07|19
1728226450000|2024-10-06 14:54:10|326.11|324.11|326.07|324.07|326.11|324.11|326.06|324.06|13
1728226460000|2024-10-06 14:54:20|326.08|324.08|325.99|323.99|326.08|324.08|325.94|323.94|21
1728226470000|2024-10-06 14:54:30|326.01|324.01|325.94|323.94|326.03|324.03|325.93|323.93|16
1728226480000|2024-10-06 14:54:40|325.95|323.95|325.87|323.87|325.96|323.96|325.85|323.85|13
1728226490000|2024-10-06 14:54:50|325.86|323.86|325.82|323.82|325.86|323.86|325.75|323.75|14
1728226500000|2024-10-06 14:55:00|325.83|323.83|325.89|323.89|325.89|323.89|325.83|323.83|13
1728226510000|2024-10-06 14:55:10|325.88|323.88|325.92|323.92|325.92|323.92|325.81|323.81|14
1728226520000|2024-10-06 14:55:20|325.93|323.93|326.3|324.3|326.31|324.31|325.91|323.91|20
1728226530000|2024-10-06 14:55:30|326.28|324.28|326.13|324.13|326.28|324.28|326.13|324.13|21
1728226540000|2024-10-06 14:55:40|326.12|324.12|326.24|324.24|326.24|324.24|326.12|324.12|22
1728226550000|2024-10-06 14:55:50|326.23|324.23|326.32|324.32|326.34|324.34|326.23|324.23|10
1728226560000|2024-10-06 14:56:00|326.31|324.31|326.34|324.34|326.35|324.35|326.31|324.31|13
1728226570000|2024-10-06 14:56:10|326.35|324.35|326.41|324.41|326.43|324.43|326.35|324.35|12
1728226580000|2024-10-06 14:56:20|326.43|324.43|326.33|324.33|326.51|324.51|326.33|324.33|26
1728226590000|2024-10-06 14:56:30|326.34|324.34|326.34|324.34|326.4|324.4|326.33|324.33|14
1728226600000|2024-10-06 14:56:40|326.33|324.33|326.37|324.37|326.37|324.37|326.25|324.25|11
1728226610000|2024-10-06 14:56:50|326.33|324.33|326.42|324.42|326.42|324.42|326.29|324.29|20
1728226620000|2024-10-06 14:57:00|326.44|324.44|326.36|324.36|326.45|324.45|326.36|324.36|14
1728226630000|2024-10-06 14:57:10|326.35|324.35|326.4|324.4|326.41|324.41|326.35|324.35|17
1728226640000|2024-10-06 14:57:20|326.43|324.43|326.49|324.49|326.53|324.53|326.43|324.43|9
1728226650000|2024-10-06 14:57:30|326.51|324.51|326.52|324.52|326.52|324.52|326.46|324.46|12
1728226660000|2024-10-06 14:57:40|326.49|324.49|326.43|324.43|326.52|324.52|326.42|324.42|14
1728226670000|2024-10-06 14:57:50|326.38|324.38|326.42|324.42|326.42|324.42|326.38|324.38|12
1728226680000|2024-10-06 14:58:00|326.4|324.4|326.49|324.49|326.51|324.51|326.39|324.39|13
1728226690000|2024-10-06 14:58:10|326.45|324.45|326.47|324.47|326.47|324.47|326.44|324.44|9
1728226700000|2024-10-06 14:58:20|326.5|324.5|326.49|324.49|326.53|324.53|326.48|324.48|11
1728226710000|2024-10-06 14:58:30|326.48|324.48|326.41|324.41|326.5|324.5|326.41|324.41|12
1728226720000|2024-10-06 14:58:40|326.4|324.4|326.4|324.4|326.46|324.46|326.4|324.4|12
1728226730000|2024-10-06 14:58:50|326.39|324.39|326.35|324.35|326.39|324.39|326.35|324.35|12
1728226740000|2024-10-06 14:59:00|326.36|324.36|326.31|324.31|326.37|324.37|326.26|324.26|13
1728226750000|2024-10-06 14:59:10|326.3|324.3|326.17|324.17|326.3|324.3|326.17|324.17|14
1728226760000|2024-10-06 14:59:20|326.16|324.16|326.09|324.09|326.16|324.16|326.09|324.09|6
1728226770000|2024-10-06 14:59:30|326.1|324.1|326.07|324.07|326.12|324.12|326.06|324.06|17
1728226780000|2024-10-06 14:59:40|326.08|324.08|326.06|324.06|326.09|324.09|326.06|324.06|19
1728226790000|2024-10-06 14:59:50|326.05|324.05|326.01|324.01|326.05|324.05|325.99|323.99|14
1728226800000|2024-10-06 15:00:00|326|324|326.05|324.05|326.14|324.14|325.99|323.99|19
1728226810000|2024-10-06 15:00:10|326.02|324.02|326.21|324.21|326.21|324.21|326|324|19
1728226820000|2024-10-06 15:00:20|326.2|324.2|326.19|324.19|326.22|324.22|326.12|324.12|19
1728226830000|2024-10-06 15:00:30|326.21|324.21|326.22|324.22|326.22|324.22|326.17|324.17|16
1728226840000|2024-10-06 15:00:40|326.25|324.25|326.29|324.29|326.31|324.31|326.22|324.22|20
1728226850000|2024-10-06 15:00:50|326.3|324.3|326.22|324.22|326.3|324.3|326.22|324.22|14
1728226860000|2024-10-06 15:01:00|326.21|324.21|326.16|324.16|326.22|324.22|326.16|324.16|17
1728226870000|2024-10-06 15:01:10|326.15|324.15|326.26|324.26|326.27|324.27|326.15|324.15|14
1728226880000|2024-10-06 15:01:20|326.27|324.27|326.26|324.26|326.28|324.28|326.24|324.24|13
1728226890000|2024-10-06 15:01:30|326.29|324.29|326.29|324.29|326.29|324.29|326.29|324.29|1
1728226910000|2024-10-06 15:01:50|326.28|324.28|326.08|324.08|326.28|324.28|326.05|324.05|5
1728226920000|2024-10-06 15:02:00|326.1|324.1|326.21|324.21|326.22|324.22|326.1|324.1|14
1728226930000|2024-10-06 15:02:10|326.2|324.2|326.17|324.17|326.2|324.2|326.11|324.11|10
1728226940000|2024-10-06 15:02:20|326.16|324.16|325.97|323.97|326.17|324.17|325.97|323.97|11
1728226950000|2024-10-06 15:02:30|325.98|323.98|325.84|323.84|325.98|323.98|325.84|323.84|15
1728226960000|2024-10-06 15:02:40|325.83|323.83|325.8|323.8|325.83|323.83|325.73|323.73|15
1728226970000|2024-10-06 15:02:50|325.81|323.81|325.79|323.79|325.82|323.82|325.79|323.79|7
1728226980000|2024-10-06 15:03:00|325.8|323.8|325.87|323.87|325.89|323.89|325.8|323.8|12
1728226990000|2024-10-06 15:03:10|325.83|323.83|325.76|323.76|325.84|323.84|325.74|323.74|11
1728227000000|2024-10-06 15:03:20|325.75|323.75|325.68|323.68|325.75|323.75|325.68|323.68|9
1728227010000|2024-10-06 15:03:30|325.67|323.67|325.62|323.62|325.67|323.67|325.57|323.57|15
1728227020000|2024-10-06 15:03:40|325.64|323.64|325.59|323.59|325.64|323.64|325.59|323.59|8
1728227030000|2024-10-06 15:03:50|325.58|323.58|325.54|323.54|325.59|323.59|325.46|323.46|14
1728227040000|2024-10-06 15:04:00|325.5|323.5|325.47|323.47|325.54|323.54|325.46|323.46|15
1728227050000|2024-10-06 15:04:10|325.48|323.48|325.42|323.42|325.49|323.49|325.42|323.42|11
1728227060000|2024-10-06 15:04:20|325.43|323.43|325.46|323.46|325.51|323.51|325.43|323.43|17
1728227070000|2024-10-06 15:04:30|325.45|323.45|325.42|323.42|325.47|323.47|325.42|323.42|9
1728227080000|2024-10-06 15:04:40|325.43|323.43|325.41|323.41|325.47|323.47|325.4|323.4|20
1728227090000|2024-10-06 15:04:50|325.4|323.4|325.28|323.28|325.41|323.41|325.28|323.28|10
1728227100000|2024-10-06 15:05:00|325.27|323.27|325.31|323.31|325.32|323.32|325.22|323.22|16
1728227110000|2024-10-06 15:05:10|325.3|323.3|325.31|323.31|325.38|323.38|325.29|323.29|16
1728227120000|2024-10-06 15:05:20|325.32|323.32|325.23|323.23|325.32|323.32|325.2|323.2|21
1728227130000|2024-10-06 15:05:30|325.24|323.24|325.19|323.19|325.26|323.26|325.16|323.16|15
1728227140000|2024-10-06 15:05:40|325.18|323.18|324.98|322.98|325.19|323.19|324.98|322.98|18
1728227150000|2024-10-06 15:05:50|324.97|322.97|325.06|323.06|325.06|323.06|324.97|322.97|15
1728227160000|2024-10-06 15:06:00|325.07|323.07|325.02|323.02|325.09|323.09|325.02|323.02|9
1728227170000|2024-10-06 15:06:10|325.01|323.01|324.85|322.85|325.02|323.02|324.84|322.84|16
1728227180000|2024-10-06 15:06:20|324.83|322.83|324.88|322.88|324.9|322.9|324.83|322.83|23
1728227190000|2024-10-06 15:06:30|324.87|322.87|324.89|322.89|324.9|322.9|324.86|322.86|13
1728227200000|2024-10-06 15:06:40|324.9|322.9|324.87|322.87|324.93|322.93|324.87|322.87|13
1728227210000|2024-10-06 15:06:50|324.86|322.86|324.98|322.98|325|323|324.86|322.86|16
1728227220000|2024-10-06 15:07:00|325|323|325.19|323.19|325.21|323.21|325|323|17
1728227230000|2024-10-06 15:07:10|325.18|323.18|325.26|323.26|325.26|323.26|325.17|323.17|14
1728227240000|2024-10-06 15:07:20|325.27|323.27|325.29|323.29|325.3|323.3|325.25|323.25|14
1728227250000|2024-10-06 15:07:30|325.3|323.3|325.39|323.39|325.39|323.39|325.27|323.27|21
1728227260000|2024-10-06 15:07:40|325.4|323.4|325.47|323.47|325.47|323.47|325.32|323.32|19
1728227270000|2024-10-06 15:07:50|325.48|323.48|325.48|323.48|325.48|323.48|325.48|323.48|1
1728227280000|2024-10-06 15:08:00|325.5|323.5|325.58|323.58|325.59|323.59|325.5|323.5|5
1728227290000|2024-10-06 15:08:10|325.57|323.57|325.38|323.38|325.58|323.58|325.38|323.38|9
1728227300000|2024-10-06 15:08:20|325.39|323.39|325.44|323.44|325.49|323.49|325.38|323.38|16
1728227310000|2024-10-06 15:08:30|325.45|323.45|325.46|323.46|325.58|323.58|325.45|323.45|18
1728227320000|2024-10-06 15:08:40|325.47|323.47|325.5|323.5|325.5|323.5|325.44|323.44|14
1728227330000|2024-10-06 15:08:50|325.48|323.48|325.47|323.47|325.48|323.48|325.47|323.47|6
1728227340000|2024-10-06 15:09:00|325.48|323.48|325.58|323.58|325.58|323.58|325.46|323.46|8
1728227350000|2024-10-06 15:09:10|325.57|323.57|325.51|323.51|325.59|323.59|325.51|323.51|12
1728227360000|2024-10-06 15:09:20|325.5|323.5|325.55|323.55|325.55|323.55|325.5|323.5|11
1728227370000|2024-10-06 15:09:30|325.54|323.54|325.55|323.55|325.55|323.55|325.54|323.54|2
1728227380000|2024-10-06 15:09:40|325.54|323.54|325.55|323.55|325.55|323.55|325.54|323.54|2
1728227390000|2024-10-06 15:09:50|325.54|323.54|325.54|323.54|325.55|323.55|325.52|323.52|8
1728227400000|2024-10-06 15:10:00|325.55|323.55|325.55|323.55|325.57|323.57|325.54|323.54|12
1728227410000|2024-10-06 15:10:10|325.56|323.56|325.65|323.65|325.65|323.65|325.54|323.54|14
1728227420000|2024-10-06 15:10:20|325.67|323.67|325.93|323.93|325.93|323.93|325.65|323.65|15
1728227430000|2024-10-06 15:10:30|325.86|323.86|325.73|323.73|325.9|323.9|325.73|323.73|14
1728227440000|2024-10-06 15:10:40|325.7|323.7|325.68|323.68|325.7|323.7|325.67|323.67|12
1728227450000|2024-10-06 15:10:50|325.71|323.71|325.78|323.78|325.8|323.8|325.71|323.71|11
1728227460000|2024-10-06 15:11:00|325.75|323.75|325.88|323.88|325.9|323.9|325.75|323.75|11
1728227470000|2024-10-06 15:11:10|325.86|323.86|325.87|323.87|325.89|323.89|325.86|323.86|6
1728227480000|2024-10-06 15:11:20|325.85|323.85|325.71|323.71|325.85|323.85|325.67|323.67|13
1728227490000|2024-10-06 15:11:30|325.72|323.72|325.82|323.82|325.87|323.87|325.7|323.7|11
1728227500000|2024-10-06 15:11:40|325.83|323.83|325.83|323.83|325.9|323.9|325.83|323.83|11
1728227510000|2024-10-06 15:11:50|325.84|323.84|325.88|323.88|325.91|323.91|325.83|323.83|14
1728227520000|2024-10-06 15:12:00|325.9|323.9|325.9|323.9|325.92|323.92|325.86|323.86|7
1728227530000|2024-10-06 15:12:10|325.87|323.87|325.79|323.79|325.87|323.87|325.77|323.77|8
1728227540000|2024-10-06 15:12:20|325.8|323.8|325.81|323.81|325.81|323.81|325.79|323.79|4
1728227550000|2024-10-06 15:12:30|325.8|323.8|325.74|323.74|325.8|323.8|325.73|323.73|7
1728227560000|2024-10-06 15:12:40|325.75|323.75|325.79|323.79|325.79|323.79|325.74|323.74|5
1728227570000|2024-10-06 15:12:50|325.8|323.8|325.87|323.87|325.88|323.88|325.8|323.8|10
1728227580000|2024-10-06 15:13:00|325.89|323.89|325.84|323.84|325.89|323.89|325.84|323.84|5
1728227590000|2024-10-06 15:13:10|325.82|323.82|325.79|323.79|325.82|323.82|325.76|323.76|6
1728227600000|2024-10-06 15:13:20|325.78|323.78|325.81|323.81|325.81|323.81|325.77|323.77|4
1728227610000|2024-10-06 15:13:30|325.86|323.86|325.86|323.86|325.86|323.86|325.86|323.86|1
1728227620000|2024-10-06 15:13:40|325.88|323.88|325.78|323.78|325.9|323.9|325.77|323.77|9
1728227630000|2024-10-06 15:13:50|325.77|323.77|325.73|323.73|325.77|323.77|325.73|323.73|3
1728227640000|2024-10-06 15:14:00|325.69|323.69|325.49|323.49|325.69|323.69|325.49|323.49|15
1728227650000|2024-10-06 15:14:10|325.5|323.5|325.42|323.42|325.5|323.5|325.42|323.42|14
1728227660000|2024-10-06 15:14:20|325.45|323.45|325.51|323.51|325.51|323.51|325.45|323.45|12
1728227670000|2024-10-06 15:14:30|325.52|323.52|325.58|323.58|325.58|323.58|325.48|323.48|12
1728227680000|2024-10-06 15:14:40|325.57|323.57|325.54|323.54|325.58|323.58|325.54|323.54|7
1728227690000|2024-10-06 15:14:50|325.55|323.55|325.49|323.49|325.55|323.55|325.49|323.49|9
1728227700000|2024-10-06 15:15:00|325.5|323.5|325.52|323.52|325.55|323.55|325.49|323.49|17
1728227710000|2024-10-06 15:15:10|325.51|323.51|325.61|323.61|325.66|323.66|325.47|323.47|20
1728227720000|2024-10-06 15:15:20|325.62|323.62|325.67|323.67|325.68|323.68|325.61|323.61|21
1728227730000|2024-10-06 15:15:30|325.68|323.68|325.67|323.67|325.7|323.7|325.67|323.67|18
1728227740000|2024-10-06 15:15:40|325.68|323.68|325.77|323.77|325.8|323.8|325.67|323.67|16
1728227750000|2024-10-06 15:15:50|325.78|323.78|325.8|323.8|325.8|323.8|325.77|323.77|8
1728227760000|2024-10-06 15:16:00|325.81|323.81|325.72|323.72|325.82|323.82|325.72|323.72|11
1728227770000|2024-10-06 15:16:10|325.71|323.71|325.58|323.58|325.71|323.71|325.57|323.57|13
1728227780000|2024-10-06 15:16:20|325.57|323.57|325.69|323.69|325.69|323.69|325.57|323.57|19
1728227790000|2024-10-06 15:16:30|325.65|323.65|325.64|323.64|325.65|323.65|325.62|323.62|6
1728227800000|2024-10-06 15:16:40|325.62|323.62|325.59|323.59|325.62|323.62|325.58|323.58|12
1728227810000|2024-10-06 15:16:50|325.58|323.58|325.44|323.44|325.58|323.58|325.44|323.44|6
1728227820000|2024-10-06 15:17:00|325.42|323.42|325.23|323.23|325.43|323.43|325.23|323.23|16
1728227830000|2024-10-06 15:17:10|325.22|323.22|325.28|323.28|325.31|323.31|325.2|323.2|14
1728227840000|2024-10-06 15:17:20|325.29|323.29|325.2|323.2|325.31|323.31|325.2|323.2|17
1728227850000|2024-10-06 15:17:30|325.18|323.18|325.19|323.19|325.19|323.19|325.11|323.11|11
1728227860000|2024-10-06 15:17:40|325.18|323.18|325.25|323.25|325.25|323.25|325.14|323.14|8
1728227870000|2024-10-06 15:17:50|325.24|323.24|325.25|323.25|325.25|323.25|325.17|323.17|19
1728227880000|2024-10-06 15:18:00|325.24|323.24|325.19|323.19|325.24|323.24|325.17|323.17|14
1728227890000|2024-10-06 15:18:10|325.2|323.2|325.17|323.17|325.2|323.2|325.17|323.17|11
1728227900000|2024-10-06 15:18:20|325.18|323.18|325.2|323.2|325.2|323.2|325.17|323.17|5
1728227910000|2024-10-06 15:18:30|325.22|323.22|325.39|323.39|325.41|323.41|325.22|323.22|18
1728227920000|2024-10-06 15:18:40|325.4|323.4|325.39|323.39|325.41|323.41|325.37|323.37|11
1728227930000|2024-10-06 15:18:50|325.38|323.38|325.31|323.31|325.38|323.38|325.31|323.31|4
1728227940000|2024-10-06 15:19:00|325.3|323.3|325.21|323.21|325.3|323.3|325.21|323.21|9
1728227950000|2024-10-06 15:19:10|325.2|323.2|325.21|323.21|325.24|323.24|325.12|323.12|15
1728227960000|2024-10-06 15:19:20|325.2|323.2|325.31|323.31|325.34|323.34|325.19|323.19|19
1728227970000|2024-10-06 15:19:30|325.29|323.29|325.27|323.27|325.29|323.29|325.25|323.25|11
1728227980000|2024-10-06 15:19:40|325.28|323.28|325.28|323.28|325.29|323.29|325.24|323.24|14
1728227990000|2024-10-06 15:19:50|325.29|323.29|325.26|323.26|325.3|323.3|325.26|323.26|11
1728228000000|2024-10-06 15:20:00|325.22|323.22|325.2|323.2|325.24|323.24|325.19|323.19|19
1728228010000|2024-10-06 15:20:10|325.21|323.21|325.12|323.12|325.23|323.23|325.12|323.12|14
1728228020000|2024-10-06 15:20:20|325.14|323.14|325.08|323.08|325.14|323.14|325.08|323.08|12
1728228030000|2024-10-06 15:20:30|325.06|323.06|324.97|322.97|325.06|323.06|324.96|322.96|13
1728228040000|2024-10-06 15:20:40|324.99|322.99|325|323|325.01|323.01|324.97|322.97|18
1728228050000|2024-10-06 15:20:50|325.01|323.01|324.82|322.82|325.02|323.02|324.82|322.82|23
1728228060000|2024-10-06 15:21:00|324.78|322.78|324.82|322.82|324.82|322.82|324.75|322.75|7
1728228070000|2024-10-06 15:21:10|324.81|322.81|324.74|322.74|324.82|322.82|324.74|322.74|19
1728228080000|2024-10-06 15:21:20|324.7|322.7|324.69|322.69|324.72|322.72|324.68|322.68|6
1728228090000|2024-10-06 15:21:30|324.68|322.68|324.88|322.88|324.88|322.88|324.68|322.68|21
1728228100000|2024-10-06 15:21:40|324.87|322.87|324.91|322.91|324.95|322.95|324.85|322.85|16
1728228110000|2024-10-06 15:21:50|324.92|322.92|324.91|322.91|324.94|322.94|324.87|322.87|16
1728228120000|2024-10-06 15:22:00|324.9|322.9|324.92|322.92|324.95|322.95|324.9|322.9|12
1728228130000|2024-10-06 15:22:10|324.93|322.93|324.97|322.97|324.97|322.97|324.88|322.88|19
1728228140000|2024-10-06 15:22:20|324.96|322.96|324.9|322.9|324.96|322.96|324.89|322.89|18
1728228150000|2024-10-06 15:22:30|324.89|322.89|324.91|322.91|324.92|322.92|324.86|322.86|12
1728228160000|2024-10-06 15:22:40|324.92|322.92|325.01|323.01|325.05|323.05|324.92|322.92|18
1728228170000|2024-10-06 15:22:50|325.02|323.02|325.06|323.06|325.08|323.08|325.01|323.01|11
1728228180000|2024-10-06 15:23:00|325.07|323.07|325.07|323.07|325.1|323.1|325|323|14
1728228190000|2024-10-06 15:23:10|325.06|323.06|325.14|323.14|325.14|323.14|325.06|323.06|13
1728228200000|2024-10-06 15:23:20|325.15|323.15|325.11|323.11|325.15|323.15|325.11|323.11|12
1728228210000|2024-10-06 15:23:30|325.12|323.12|325.09|323.09|325.12|323.12|325.07|323.07|9
1728228220000|2024-10-06 15:23:40|325.1|323.1|325.08|323.08|325.12|323.12|325.08|323.08|10
1728228230000|2024-10-06 15:23:50|325.07|323.07|325.04|323.04|325.08|323.08|325.03|323.03|14
1728228240000|2024-10-06 15:24:00|325.05|323.05|325.12|323.12|325.12|323.12|325.05|323.05|7
1728228250000|2024-10-06 15:24:10|325.16|323.16|325.19|323.19|325.26|323.26|325.16|323.16|18
1728228260000|2024-10-06 15:24:20|325.18|323.18|325.19|323.19|325.22|323.22|325.18|323.18|6
1728228270000|2024-10-06 15:24:30|325.18|323.18|325.17|323.17|325.2|323.2|325.17|323.17|8
1728228280000|2024-10-06 15:24:40|325.16|323.16|325.19|323.19|325.19|323.19|325.14|323.14|12
1728228290000|2024-10-06 15:24:50|325.21|323.21|325.2|323.2|325.23|323.23|325.2|323.2|8
1728228300000|2024-10-06 15:25:00|325.21|323.21|325.18|323.18|325.22|323.22|325.13|323.13|17
1728228310000|2024-10-06 15:25:10|325.19|323.19|325.12|323.12|325.19|323.19|325.12|323.12|12
1728228320000|2024-10-06 15:25:20|325.13|323.13|325.15|323.15|325.16|323.16|325.13|323.13|14
1728228330000|2024-10-06 15:25:30|325.13|323.13|325.12|323.12|325.15|323.15|325.12|323.12|9
1728228340000|2024-10-06 15:25:40|325.1|323.1|325.08|323.08|325.1|323.1|325.05|323.05|12
1728228350000|2024-10-06 15:25:50|325.06|323.06|325.04|323.04|325.08|323.08|325.04|323.04|9
1728228360000|2024-10-06 15:26:00|325.03|323.03|324.89|322.89|325.03|323.03|324.89|322.89|16
1728228370000|2024-10-06 15:26:10|324.87|322.87|324.8|322.8|324.87|322.87|324.79|322.79|7
1728228380000|2024-10-06 15:26:20|324.82|322.82|324.9|322.9|324.97|322.97|324.82|322.82|18
1728228390000|2024-10-06 15:26:30|324.89|322.89|324.89|322.89|324.9|322.9|324.88|322.88|5
1728228400000|2024-10-06 15:26:40|324.88|322.88|324.96|322.96|325.04|323.04|324.88|322.88|9
1728228410000|2024-10-06 15:26:50|324.95|322.95|324.79|322.79|324.95|322.95|324.73|322.73|12
1728228420000|2024-10-06 15:27:00|324.8|322.8|324.72|322.72|324.8|322.8|324.7|322.7|15
1728228430000|2024-10-06 15:27:10|324.74|322.74|324.82|322.82|324.82|322.82|324.73|322.73|11
1728228440000|2024-10-06 15:27:20|324.81|322.81|324.7|322.7|324.84|322.84|324.69|322.69|16
1728228450000|2024-10-06 15:27:30|324.67|322.67|324.56|322.56|324.7|322.7|324.56|322.56|19
1728228460000|2024-10-06 15:27:40|324.55|322.55|324.41|322.41|324.55|322.55|324.41|322.41|21
1728228470000|2024-10-06 15:27:50|324.31|322.31|324.4|322.4|324.44|322.44|324.31|322.31|14
1728228480000|2024-10-06 15:28:00|324.41|322.41|324.41|322.41|324.43|322.43|324.4|322.4|17
1728228490000|2024-10-06 15:28:10|324.46|322.46|324.48|322.48|324.5|322.5|324.45|322.45|10
1728228500000|2024-10-06 15:28:20|324.49|322.49|324.61|322.61|324.62|322.62|324.49|322.49|10
1728228510000|2024-10-06 15:28:30|324.59|322.59|324.58|322.58|324.6|322.6|324.55|322.55|7
1728228520000|2024-10-06 15:28:40|324.57|322.57|324.5|322.5|324.57|322.57|324.45|322.45|10
1728228530000|2024-10-06 15:28:50|324.49|322.49|324.52|322.52|324.52|322.52|324.48|322.48|5
1728228540000|2024-10-06 15:29:00|324.53|322.53|324.43|322.43|324.53|322.53|324.41|322.41|15
1728228550000|2024-10-06 15:29:10|324.4|322.4|324.38|322.38|324.42|322.42|324.37|322.37|11
1728228560000|2024-10-06 15:29:20|324.39|322.39|324.43|322.43|324.43|322.43|324.36|322.36|5
1728228570000|2024-10-06 15:29:30|324.48|322.48|324.43|322.43|324.5|322.5|324.42|322.42|14
1728228580000|2024-10-06 15:29:40|324.44|322.44|324.42|322.42|324.44|322.44|324.42|322.42|6
1728228590000|2024-10-06 15:29:50|324.43|322.43|324.44|322.44|324.44|322.44|324.42|322.42|4
1728228600000|2024-10-06 15:30:00|324.43|322.43|324.49|322.49|324.49|322.49|324.41|322.41|20
1728228610000|2024-10-06 15:30:10|324.5|322.5|324.62|322.62|324.63|322.63|324.5|322.5|13
1728228620000|2024-10-06 15:30:20|324.64|322.64|324.62|322.62|324.68|322.68|324.59|322.59|19
1728228630000|2024-10-06 15:30:30|324.63|322.63|324.7|322.7|324.7|322.7|324.62|322.62|19
1728228640000|2024-10-06 15:30:40|324.69|322.69|324.7|322.7|324.7|322.7|324.69|322.69|4
1728228650000|2024-10-06 15:30:50|324.75|322.75|324.74|322.74|324.78|322.78|324.72|322.72|9
1728228660000|2024-10-06 15:31:00|324.73|322.73|324.83|322.83|324.85|322.85|324.73|322.73|17
1728228670000|2024-10-06 15:31:10|324.82|322.82|324.81|322.81|324.83|322.83|324.77|322.77|21
1728228680000|2024-10-06 15:31:20|324.76|322.76|324.66|322.66|324.76|322.76|324.66|322.66|14
1728228690000|2024-10-06 15:31:30|324.6|322.6|324.61|322.61|324.64|322.64|324.54|322.54|23
1728228700000|2024-10-06 15:31:40|324.62|322.62|324.61|322.61|324.63|322.63|324.59|322.59|16
1728228710000|2024-10-06 15:31:50|324.62|322.62|324.66|322.66|324.66|322.66|324.61|322.61|13
1728228720000|2024-10-06 15:32:00|324.64|322.64|324.65|322.65|324.67|322.67|324.63|322.63|9
1728228730000|2024-10-06 15:32:10|324.64|322.64|324.72|322.72|324.72|322.72|324.64|322.64|4
1728228740000|2024-10-06 15:32:20|324.69|322.69|324.7|322.7|324.7|322.7|324.6|322.6|15
1728228750000|2024-10-06 15:32:30|324.71|322.71|324.78|322.78|324.78|322.78|324.71|322.71|10
1728228760000|2024-10-06 15:32:40|324.77|322.77|324.82|322.82|324.82|322.82|324.77|322.77|11
1728228780000|2024-10-06 15:33:00|324.78|322.78|324.82|322.82|324.89|322.89|324.76|322.76|16
1728228790000|2024-10-06 15:33:10|324.83|322.83|324.88|322.88|324.91|322.91|324.83|322.83|23
1728228800000|2024-10-06 15:33:20|324.89|322.89|324.89|322.89|324.89|322.89|324.89|322.89|1
1728228810000|2024-10-06 15:33:30|324.92|322.92|324.92|322.92|324.92|322.92|324.88|322.88|9
1728228820000|2024-10-06 15:33:40|324.9|322.9|324.88|322.88|324.91|322.91|324.87|322.87|13
1728228830000|2024-10-06 15:33:50|324.84|322.84|324.83|322.83|324.84|322.84|324.83|322.83|2
1728228840000|2024-10-06 15:34:00|324.81|322.81|324.89|322.89|324.89|322.89|324.81|322.81|14
1728228850000|2024-10-06 15:34:10|324.88|322.88|324.85|322.85|324.92|322.92|324.84|322.84|15
1728228860000|2024-10-06 15:34:20|324.86|322.86|324.74|322.74|324.86|322.86|324.73|322.73|7
1728228870000|2024-10-06 15:34:30|324.73|322.73|324.75|322.75|324.78|322.78|324.73|322.73|8
1728228880000|2024-10-06 15:34:40|324.76|322.76|324.72|322.72|324.77|322.77|324.7|322.7|8
1728228900000|2024-10-06 15:35:00|324.74|322.74|324.78|322.78|324.8|322.8|324.74|322.74|21
1728228910000|2024-10-06 15:35:10|324.79|322.79|324.75|322.75|324.79|322.79|324.75|322.75|5
1728228920000|2024-10-06 15:35:20|324.74|322.74|324.73|322.73|324.75|322.75|324.69|322.69|14
1728228930000|2024-10-06 15:35:30|324.75|322.75|324.78|322.78|324.8|322.8|324.75|322.75|8
1728228940000|2024-10-06 15:35:40|324.79|322.79|324.79|322.79|324.79|322.79|324.78|322.78|13
1728228950000|2024-10-06 15:35:50|324.78|322.78|324.76|322.76|324.79|322.79|324.72|322.72|11
1728228960000|2024-10-06 15:36:00|324.75|322.75|324.75|322.75|324.76|322.76|324.75|322.75|7
1728228970000|2024-10-06 15:36:10|324.74|322.74|324.76|322.76|324.76|322.76|324.72|322.72|16
1728228980000|2024-10-06 15:36:20|324.75|322.75|324.9|322.9|324.9|322.9|324.75|322.75|22
1728228990000|2024-10-06 15:36:30|324.91|322.91|324.89|322.89|324.92|322.92|324.89|322.89|14
1728229000000|2024-10-06 15:36:40|324.91|322.91|324.89|322.89|324.91|322.91|324.89|322.89|6
1728229010000|2024-10-06 15:36:50|324.88|322.88|324.89|322.89|324.89|322.89|324.83|322.83|13
1728229020000|2024-10-06 15:37:00|324.9|322.9|324.97|322.97|324.98|322.98|324.89|322.89|13
1728229030000|2024-10-06 15:37:10|324.99|322.99|325.04|323.04|325.06|323.06|324.98|322.98|7
1728229040000|2024-10-06 15:37:20|325.03|323.03|324.95|322.95|325.03|323.03|324.95|322.95|5
1728229050000|2024-10-06 15:37:30|324.94|322.94|324.94|322.94|324.95|322.95|324.94|322.94|5
1728229080000|2024-10-06 15:38:00|324.95|322.95|324.99|322.99|324.99|322.99|324.95|322.95|7
1728229090000|2024-10-06 15:38:10|325.02|323.02|325.01|323.01|325.02|323.02|325|323|3
1728229100000|2024-10-06 15:38:20|325|323|325.13|323.13|325.13|323.13|325|323|10
1728229110000|2024-10-06 15:38:30|325.15|323.15|325.08|323.08|325.15|323.15|325.08|323.08|7
1728229120000|2024-10-06 15:38:40|325.1|323.1|325.08|323.08|325.13|323.13|325.08|323.08|10
1728229130000|2024-10-06 15:38:50|325.09|323.09|325.13|323.13|325.13|323.13|325.09|323.09|5
1728229140000|2024-10-06 15:39:00|325.12|323.12|325.05|323.05|325.12|323.12|325.05|323.05|4
1728229150000|2024-10-06 15:39:10|325.08|323.08|325.17|323.17|325.17|323.17|325.08|323.08|13
1728229160000|2024-10-06 15:39:20|325.2|323.2|325.15|323.15|325.21|323.21|325.14|323.14|16
1728229170000|2024-10-06 15:39:30|325.16|323.16|325.16|323.16|325.17|323.17|325.16|323.16|3
1728229180000|2024-10-06 15:39:40|325.17|323.17|325.2|323.2|325.21|323.21|325.17|323.17|6
1728229190000|2024-10-06 15:39:50|325.21|323.21|325.22|323.22|325.24|323.24|325.21|323.21|10
1728229200000|2024-10-06 15:40:00|325.18|323.18|325.17|323.17|325.2|323.2|325.16|323.16|6
1728229210000|2024-10-06 15:40:10|325.16|323.16|325.24|323.24|325.26|323.26|325.16|323.16|8
1728229220000|2024-10-06 15:40:20|325.22|323.22|325.32|323.32|325.33|323.33|325.22|323.22|13
1728229230000|2024-10-06 15:40:30|325.33|323.33|325.33|323.33|325.37|323.37|325.32|323.32|20
1728229240000|2024-10-06 15:40:40|325.29|323.29|325.33|323.33|325.33|323.33|325.28|323.28|18
1728229250000|2024-10-06 15:40:50|325.32|323.32|325.31|323.31|325.32|323.32|325.29|323.29|11
1728229260000|2024-10-06 15:41:00|325.29|323.29|325.3|323.3|325.3|323.3|325.28|323.28|10
1728229270000|2024-10-06 15:41:10|325.29|323.29|325.48|323.48|325.48|323.48|325.29|323.29|10
1728229280000|2024-10-06 15:41:20|325.47|323.47|325.4|323.4|325.5|323.5|325.38|323.38|13
1728229290000|2024-10-06 15:41:30|325.41|323.41|325.47|323.47|325.48|323.48|325.41|323.41|8
1728229300000|2024-10-06 15:41:40|325.45|323.45|325.45|323.45|325.46|323.46|325.43|323.43|10
1728229310000|2024-10-06 15:41:50|325.44|323.44|325.44|323.44|325.45|323.45|325.43|323.43|9
1728229320000|2024-10-06 15:42:00|325.43|323.43|325.43|323.43|325.46|323.46|325.43|323.43|7
1728229330000|2024-10-06 15:42:10|325.44|323.44|325.43|323.43|325.44|323.44|325.43|323.43|2
1728229340000|2024-10-06 15:42:20|325.42|323.42|325.34|323.34|325.42|323.42|325.26|323.26|10
1728229350000|2024-10-06 15:42:30|325.35|323.35|325.35|323.35|325.35|323.35|325.35|323.35|1
1728229360000|2024-10-06 15:42:40|325.38|323.38|325.41|323.41|325.42|323.42|325.38|323.38|7
1728229370000|2024-10-06 15:42:50|325.38|323.38|325.37|323.37|325.38|323.38|325.36|323.36|3
1728229380000|2024-10-06 15:43:00|325.38|323.38|325.34|323.34|325.42|323.42|325.34|323.34|10
1728229390000|2024-10-06 15:43:10|325.3|323.3|325.3|323.3|325.31|323.31|325.3|323.3|3
1728229400000|2024-10-06 15:43:20|325.31|323.31|325.35|323.35|325.35|323.35|325.31|323.31|11
1728229410000|2024-10-06 15:43:30|325.39|323.39|325.4|323.4|325.44|323.44|325.37|323.37|16
1728229420000|2024-10-06 15:43:40|325.41|323.41|325.41|323.41|325.43|323.43|325.39|323.39|9
1728229430000|2024-10-06 15:43:50|325.42|323.42|325.43|323.43|325.43|323.43|325.4|323.4|6
1728229440000|2024-10-06 15:44:00|325.42|323.42|325.41|323.41|325.42|323.42|325.4|323.4|6
1728229450000|2024-10-06 15:44:10|325.42|323.42|325.44|323.44|325.45|323.45|325.42|323.42|8
1728229460000|2024-10-06 15:44:20|325.46|323.46|325.45|323.45|325.46|323.46|325.45|323.45|2
1728229470000|2024-10-06 15:44:30|325.43|323.43|325.38|323.38|325.43|323.43|325.38|323.38|6
1728229480000|2024-10-06 15:44:40|325.4|323.4|325.42|323.42|325.42|323.42|325.39|323.39|6
1728229490000|2024-10-06 15:44:50|325.4|323.4|325.39|323.39|325.4|323.4|325.38|323.38|7
1728229500000|2024-10-06 15:45:00|325.4|323.4|325.39|323.39|325.4|323.4|325.38|323.38|6
1728229510000|2024-10-06 15:45:10|325.4|323.4|325.29|323.29|325.41|323.41|325.28|323.28|9
1728229520000|2024-10-06 15:45:20|325.28|323.28|325.3|323.3|325.31|323.31|325.23|323.23|8
1728229530000|2024-10-06 15:45:30|325.31|323.31|325.36|323.36|325.38|323.38|325.3|323.3|8
1728229540000|2024-10-06 15:45:40|325.38|323.38|325.28|323.28|325.39|323.39|325.26|323.26|11
1728229550000|2024-10-06 15:45:50|325.29|323.29|325.37|323.37|325.37|323.37|325.29|323.29|8
1728229560000|2024-10-06 15:46:00|325.36|323.36|325.35|323.35|325.36|323.36|325.34|323.34|6
1728229570000|2024-10-06 15:46:10|325.34|323.34|325.26|323.26|325.34|323.34|325.26|323.26|6
1728229580000|2024-10-06 15:46:20|325.27|323.27|325.26|323.26|325.3|323.3|325.26|323.26|9
1728229590000|2024-10-06 15:46:30|325.25|323.25|325.23|323.23|325.25|323.25|325.22|323.22|10
1728229600000|2024-10-06 15:46:40|325.22|323.22|325.27|323.27|325.27|323.27|325.21|323.21|6
1728229610000|2024-10-06 15:46:50|325.28|323.28|325.33|323.33|325.33|323.33|325.28|323.28|8
1728229620000|2024-10-06 15:47:00|325.32|323.32|325.33|323.33|325.33|323.33|325.32|323.32|2
1728229630000|2024-10-06 15:47:10|325.34|323.34|325.48|323.48|325.49|323.49|325.34|323.34|9
1728229640000|2024-10-06 15:47:20|325.46|323.46|325.43|323.43|325.46|323.46|325.43|323.43|2
1728229650000|2024-10-06 15:47:30|325.42|323.42|325.43|323.43|325.44|323.44|325.33|323.33|15
1728229660000|2024-10-06 15:47:40|325.42|323.42|325.41|323.41|325.42|323.42|325.41|323.41|2
1728229670000|2024-10-06 15:47:50|325.44|323.44|325.44|323.44|325.44|323.44|325.41|323.41|10
1728229680000|2024-10-06 15:48:00|325.45|323.45|325.5|323.5|325.52|323.52|325.44|323.44|11
1728229690000|2024-10-06 15:48:10|325.49|323.49|325.53|323.53|325.53|323.53|325.47|323.47|7
1728229700000|2024-10-06 15:48:20|325.52|323.52|325.57|323.57|325.57|323.57|325.52|323.52|5
1728229710000|2024-10-06 15:48:30|325.56|323.56|325.54|323.54|325.57|323.57|325.53|323.53|12
1728229720000|2024-10-06 15:48:40|325.56|323.56|325.51|323.51|325.56|323.56|325.51|323.51|4
1728229730000|2024-10-06 15:48:50|325.5|323.5|325.4|323.4|325.5|323.5|325.4|323.4|6
1728229740000|2024-10-06 15:49:00|325.41|323.41|325.29|323.29|325.41|323.41|325.29|323.29|7
1728229750000|2024-10-06 15:49:10|325.31|323.31|325.48|323.48|325.49|323.49|325.31|323.31|16
1728229760000|2024-10-06 15:49:20|325.47|323.47|325.43|323.43|325.48|323.48|325.43|323.43|7
1728229770000|2024-10-06 15:49:30|325.28|323.28|325.32|323.32|325.32|323.32|325.28|323.28|4
1728229780000|2024-10-06 15:49:40|325.36|323.36|325.35|323.35|325.36|323.36|325.35|323.35|4
1728229790000|2024-10-06 15:49:50|325.34|323.34|325.34|323.34|325.35|323.35|325.34|323.34|3
1728229800000|2024-10-06 15:50:00|325.33|323.33|325.31|323.31|325.36|323.36|325.25|323.25|13
1728229810000|2024-10-06 15:50:10|325.32|323.32|325.23|323.23|325.32|323.32|325.23|323.23|5
1728229820000|2024-10-06 15:50:20|325.22|323.22|325.2|323.2|325.23|323.23|325.19|323.19|10
1728229830000|2024-10-06 15:50:30|325.21|323.21|325.21|323.21|325.24|323.24|325.2|323.2|10
1728229840000|2024-10-06 15:50:40|325.2|323.2|325.13|323.13|325.2|323.2|325.07|323.07|9
1728229850000|2024-10-06 15:50:50|325.14|323.14|325.22|323.22|325.22|323.22|325.14|323.14|5
1728229860000|2024-10-06 15:51:00|325.21|323.21|325.21|323.21|325.27|323.27|325.19|323.19|15
1728229870000|2024-10-06 15:51:10|325.22|323.22|325.25|323.25|325.28|323.28|325.22|323.22|10
1728229880000|2024-10-06 15:51:20|325.24|323.24|325.29|323.29|325.29|323.29|325.2|323.2|12
1728229890000|2024-10-06 15:51:30|325.33|323.33|325.37|323.37|325.45|323.45|325.33|323.33|18
1728229900000|2024-10-06 15:51:40|325.36|323.36|325.45|323.45|325.45|323.45|325.36|323.36|6
1728229910000|2024-10-06 15:51:50|325.44|323.44|325.36|323.36|325.44|323.44|325.36|323.36|10
1728229920000|2024-10-06 15:52:00|325.37|323.37|325.37|323.37|325.41|323.41|325.36|323.36|14
1728229930000|2024-10-06 15:52:10|325.39|323.39|325.38|323.38|325.42|323.42|325.38|323.38|8
1728229940000|2024-10-06 15:52:20|325.4|323.4|325.48|323.48|325.49|323.49|325.4|323.4|12
1728229950000|2024-10-06 15:52:30|325.49|323.49|325.46|323.46|325.49|323.49|325.44|323.44|12
1728229960000|2024-10-06 15:52:40|325.47|323.47|325.5|323.5|325.52|323.52|325.47|323.47|9
1728229970000|2024-10-06 15:52:50|325.49|323.49|325.52|323.52|325.54|323.54|325.48|323.48|14
1728229980000|2024-10-06 15:53:00|325.5|323.5|325.47|323.47|325.5|323.5|325.46|323.46|6
1728229990000|2024-10-06 15:53:10|325.48|323.48|325.51|323.51|325.53|323.53|325.48|323.48|10
1728230000000|2024-10-06 15:53:20|325.5|323.5|325.45|323.45|325.5|323.5|325.45|323.45|6
1728230010000|2024-10-06 15:53:30|325.44|323.44|325.42|323.42|325.44|323.44|325.42|323.42|3
1728230020000|2024-10-06 15:53:40|325.4|323.4|325.44|323.44|325.47|323.47|325.4|323.4|8
1728230030000|2024-10-06 15:53:50|325.43|323.43|325.43|323.43|325.44|323.44|325.43|323.43|3
1728230040000|2024-10-06 15:54:00|325.44|323.44|325.44|323.44|325.46|323.46|325.43|323.43|6
1728230050000|2024-10-06 15:54:10|325.43|323.43|325.43|323.43|325.43|323.43|325.4|323.4|4
1728230070000|2024-10-06 15:54:30|325.41|323.41|325.39|323.39|325.41|323.41|325.39|323.39|3
1728230080000|2024-10-06 15:54:40|325.38|323.38|325.32|323.32|325.38|323.38|325.32|323.32|5
1728230090000|2024-10-06 15:54:50|325.13|323.13|325.11|323.11|325.13|323.13|325.07|323.07|6
1728230100000|2024-10-06 15:55:00|325.13|323.13|325.13|323.13|325.14|323.14|325.13|323.13|5
1728230110000|2024-10-06 15:55:10|325.1|323.1|325.19|323.19|325.19|323.19|325.1|323.1|8
1728230120000|2024-10-06 15:55:20|325.21|323.21|325.17|323.17|325.23|323.23|325.15|323.15|9
1728230130000|2024-10-06 15:55:30|325.16|323.16|325.19|323.19|325.19|323.19|325.16|323.16|10
1728230140000|2024-10-06 15:55:40|325.21|323.21|325.24|323.24|325.27|323.27|325.21|323.21|8
1728230150000|2024-10-06 15:55:50|325.27|323.27|325.27|323.27|325.27|323.27|325.27|323.27|1
1728230160000|2024-10-06 15:56:00|325.32|323.32|325.32|323.32|325.34|323.34|325.31|323.31|9
1728230170000|2024-10-06 15:56:10|325.31|323.31|325.25|323.25|325.32|323.32|325.25|323.25|8
1728230180000|2024-10-06 15:56:20|325.24|323.24|325.18|323.18|325.26|323.26|325.17|323.17|9
1728230190000|2024-10-06 15:56:30|325.17|323.17|325.3|323.3|325.3|323.3|325.17|323.17|14
1728230200000|2024-10-06 15:56:40|325.32|323.32|325.33|323.33|325.33|323.33|325.31|323.31|7
1728230210000|2024-10-06 15:56:50|325.32|323.32|325.3|323.3|325.33|323.33|325.3|323.3|5
1728230220000|2024-10-06 15:57:00|325.28|323.28|325.3|323.3|325.33|323.33|325.28|323.28|12
1728230230000|2024-10-06 15:57:10|325.29|323.29|325.28|323.28|325.29|323.29|325.27|323.27|3
1728230240000|2024-10-06 15:57:20|325.27|323.27|325.29|323.29|325.3|323.3|325.26|323.26|10
1728230250000|2024-10-06 15:57:30|325.3|323.3|325.28|323.28|325.3|323.3|325.24|323.24|13
1728230260000|2024-10-06 15:57:40|325.27|323.27|325.27|323.27|325.29|323.29|325.27|323.27|4
1728230270000|2024-10-06 15:57:50|325.25|323.25|325.26|323.26|325.26|323.26|325.25|323.25|2
1728230280000|2024-10-06 15:58:00|325.29|323.29|325.32|323.32|325.34|323.34|325.28|323.28|8
1728230290000|2024-10-06 15:58:10|325.31|323.31|325.27|323.27|325.32|323.32|325.26|323.26|11
1728230300000|2024-10-06 15:58:20|325.24|323.24|325.21|323.21|325.24|323.24|325.21|323.21|3
1728230310000|2024-10-06 15:58:30|325.24|323.24|325.24|323.24|325.25|323.25|325.22|323.22|11
1728230320000|2024-10-06 15:58:40|325.25|323.25|325.21|323.21|325.25|323.25|325.21|323.21|7
1728230330000|2024-10-06 15:58:50|325.23|323.23|325.2|323.2|325.23|323.23|325.16|323.16|15
1728230340000|2024-10-06 15:59:00|325.19|323.19|325.19|323.19|325.19|323.19|325.18|323.18|5
1728230350000|2024-10-06 15:59:10|325.18|323.18|325.19|323.19|325.19|323.19|325.18|323.18|2
1728230360000|2024-10-06 15:59:20|325.2|323.2|325.17|323.17|325.21|323.21|325.17|323.17|6
1728230370000|2024-10-06 15:59:30|325.16|323.16|325.16|323.16|325.17|323.17|325.13|323.13|7
1728230380000|2024-10-06 15:59:40|325.19|323.19|325.16|323.16|325.19|323.19|325.16|323.16|3
1728230390000|2024-10-06 15:59:50|325.18|323.18|325.19|323.19|325.2|323.2|325.18|323.18|6
1728230400000|2024-10-06 16:00:00|325.2|323.2|325.29|323.29|325.3|323.3|325.2|323.2|15
1728230410000|2024-10-06 16:00:10|325.32|323.32|325.38|323.38|325.41|323.41|325.32|323.32|20
1728230420000|2024-10-06 16:00:20|325.32|323.32|325.31|323.31|325.4|323.4|325.31|323.31|18
1728230430000|2024-10-06 16:00:30|325.32|323.32|325.4|323.4|325.4|323.4|325.32|323.32|16
1728230440000|2024-10-06 16:00:40|325.39|323.39|325.45|323.45|325.45|323.45|325.35|323.35|17
1728230450000|2024-10-06 16:00:50|325.46|323.46|325.39|323.39|325.47|323.47|325.38|323.38|7
1728230460000|2024-10-06 16:01:00|325.4|323.4|325.5|323.5|325.53|323.53|325.4|323.4|16
1728230470000|2024-10-06 16:01:10|325.53|323.53|325.61|323.61|325.61|323.61|325.53|323.53|19
1728230480000|2024-10-06 16:01:20|325.62|323.62|325.69|323.69|325.7|323.7|325.6|323.6|12
1728230490000|2024-10-06 16:01:30|325.71|323.71|325.78|323.78|325.78|323.78|325.7|323.7|12
1728230500000|2024-10-06 16:01:40|325.77|323.77|325.84|323.84|325.86|323.86|325.73|323.73|20
1728230510000|2024-10-06 16:01:50|325.86|323.86|325.9|323.9|325.9|323.9|325.84|323.84|5
1728230520000|2024-10-06 16:02:00|325.93|323.93|325.8|323.8|325.96|323.96|325.8|323.8|12
1728230530000|2024-10-06 16:02:10|325.83|323.83|325.83|323.83|325.87|323.87|325.79|323.79|13
1728230540000|2024-10-06 16:02:20|325.8|323.8|325.76|323.76|325.8|323.8|325.76|323.76|12
1728230550000|2024-10-06 16:02:30|325.78|323.78|325.82|323.82|325.83|323.83|325.73|323.73|22
1728230560000|2024-10-06 16:02:40|325.83|323.83|325.96|323.96|325.97|323.97|325.82|323.82|14
1728230570000|2024-10-06 16:02:50|325.98|323.98|325.95|323.95|325.99|323.99|325.92|323.92|16
1728230580000|2024-10-06 16:03:00|325.96|323.96|325.94|323.94|325.98|323.98|325.94|323.94|12
1728230590000|2024-10-06 16:03:10|325.95|323.95|326.07|324.07|326.2|324.2|325.95|323.95|16
1728230600000|2024-10-06 16:03:20|326.09|324.09|326.08|324.08|326.15|324.15|326.08|324.08|16
1728230610000|2024-10-06 16:03:30|326.07|324.07|325.93|323.93|326.07|324.07|325.88|323.88|23
1728230620000|2024-10-06 16:03:40|325.92|323.92|325.89|323.89|325.95|323.95|325.88|323.88|17
1728230630000|2024-10-06 16:03:50|325.9|323.9|325.93|323.93|325.94|323.94|325.9|323.9|9
1728230640000|2024-10-06 16:04:00|325.91|323.91|325.82|323.82|325.91|323.91|325.8|323.8|16
1728230650000|2024-10-06 16:04:10|325.84|323.84|325.82|323.82|325.84|323.84|325.82|323.82|2
1728230660000|2024-10-06 16:04:20|325.83|323.83|325.81|323.81|325.85|323.85|325.78|323.78|19
1728230670000|2024-10-06 16:04:30|325.8|323.8|325.76|323.76|325.85|323.85|325.76|323.76|15
1728230680000|2024-10-06 16:04:40|325.78|323.78|325.98|323.98|325.98|323.98|325.75|323.75|15
1728230690000|2024-10-06 16:04:50|325.99|323.99|326.04|324.04|326.05|324.05|325.99|323.99|10
1728230700000|2024-10-06 16:05:00|326.05|324.05|325.97|323.97|326.05|324.05|325.95|323.95|7
1728230710000|2024-10-06 16:05:10|325.95|323.95|325.92|323.92|325.95|323.95|325.9|323.9|12
1728230720000|2024-10-06 16:05:20|325.93|323.93|325.98|323.98|325.98|323.98|325.93|323.93|4
1728230730000|2024-10-06 16:05:30|326|324|326.2|324.2|326.34|324.34|326|324|22
1728230740000|2024-10-06 16:05:40|326.21|324.21|326.23|324.23|326.28|324.28|326.19|324.19|13
1728230750000|2024-10-06 16:05:50|326.22|324.22|326.21|324.21|326.22|324.22|326.13|324.13|11
1728230760000|2024-10-06 16:06:00|326.17|324.17|326.17|324.17|326.26|324.26|326.17|324.17|15
1728230770000|2024-10-06 16:06:10|326.15|324.15|326.11|324.11|326.15|324.15|326.09|324.09|11
1728230780000|2024-10-06 16:06:20|326.12|324.12|326.18|324.18|326.2|324.2|326.12|324.12|12
1728230790000|2024-10-06 16:06:30|326.16|324.16|326.21|324.21|326.21|324.21|326.15|324.15|7
1728230800000|2024-10-06 16:06:40|326.22|324.22|326.23|324.23|326.24|324.24|326.21|324.21|5
1728230810000|2024-10-06 16:06:50|326.22|324.22|326.21|324.21|326.23|324.23|326.21|324.21|4
1728230820000|2024-10-06 16:07:00|326.2|324.2|326.16|324.16|326.2|324.2|326.14|324.14|6
1728230830000|2024-10-06 16:07:10|326.11|324.11|326.19|324.19|326.2|324.2|326.11|324.11|16
1728230840000|2024-10-06 16:07:20|326.2|324.2|326.22|324.22|326.28|324.28|326.19|324.19|10
1728230850000|2024-10-06 16:07:30|326.23|324.23|326.24|324.24|326.25|324.25|326.23|324.23|4
1728230860000|2024-10-06 16:07:40|326.23|324.23|326.21|324.21|326.23|324.23|326.18|324.18|8
1728230870000|2024-10-06 16:07:50|326.22|324.22|326.24|324.24|326.27|324.27|326.21|324.21|11
1728230880000|2024-10-06 16:08:00|326.23|324.23|326.26|324.26|326.28|324.28|326.23|324.23|8
1728230890000|2024-10-06 16:08:10|326.25|324.25|326.23|324.23|326.29|324.29|326.22|324.22|9
1728230900000|2024-10-06 16:08:20|326.22|324.22|326.22|324.22|326.24|324.24|326.21|324.21|6
1728230910000|2024-10-06 16:08:30|326.21|324.21|326.25|324.25|326.25|324.25|326.21|324.21|4
1728230920000|2024-10-06 16:08:40|326.24|324.24|326.28|324.28|326.31|324.31|326.22|324.22|14
1728230930000|2024-10-06 16:08:50|326.29|324.29|326.37|324.37|326.42|324.42|326.29|324.29|20
1728230940000|2024-10-06 16:09:00|326.36|324.36|326.26|324.26|326.37|324.37|326.26|324.26|21
1728230950000|2024-10-06 16:09:10|326.24|324.24|326.18|324.18|326.26|324.26|326.18|324.18|11
1728230960000|2024-10-06 16:09:20|326.13|324.13|326.08|324.08|326.14|324.14|326.08|324.08|10
1728230970000|2024-10-06 16:09:30|326.07|324.07|326.05|324.05|326.07|324.07|326|324|14
1728230980000|2024-10-06 16:09:40|326.04|324.04|326.05|324.05|326.05|324.05|325.96|323.96|16
1728230990000|2024-10-06 16:09:50|326.06|324.06|326.02|324.02|326.06|324.06|326.01|324.01|9
1728231000000|2024-10-06 16:10:00|326.03|324.03|325.96|323.96|326.03|324.03|325.93|323.93|10
1728231010000|2024-10-06 16:10:10|325.97|323.97|325.77|323.77|325.97|323.97|325.76|323.76|21
1728231020000|2024-10-06 16:10:20|325.76|323.76|325.72|323.72|325.78|323.78|325.72|323.72|15
1728231030000|2024-10-06 16:10:30|325.71|323.71|325.8|323.8|325.86|323.86|325.71|323.71|14
1728231040000|2024-10-06 16:10:40|325.79|323.79|325.83|323.83|325.85|323.85|325.79|323.79|13
1728231050000|2024-10-06 16:10:50|325.84|323.84|325.76|323.76|325.84|323.84|325.75|323.75|8
1728231060000|2024-10-06 16:11:00|325.75|323.75|325.7|323.7|325.75|323.75|325.68|323.68|8
1728231070000|2024-10-06 16:11:10|325.72|323.72|325.73|323.73|325.79|323.79|325.72|323.72|18
1728231080000|2024-10-06 16:11:20|325.74|323.74|325.34|323.34|325.74|323.74|325.34|323.34|14
1728231090000|2024-10-06 16:11:30|325.35|323.35|325.13|323.13|325.35|323.35|325.13|323.13|15
1728231100000|2024-10-06 16:11:40|325.15|323.15|325.18|323.18|325.2|323.2|325.12|323.12|11
1728231110000|2024-10-06 16:11:50|325.16|323.16|325.06|323.06|325.16|323.16|325.06|323.06|8
1728231120000|2024-10-06 16:12:00|325.08|323.08|325.12|323.12|325.2|323.2|325.06|323.06|17
1728231130000|2024-10-06 16:12:10|325.11|323.11|325.11|323.11|325.18|323.18|325.1|323.1|12
1728231140000|2024-10-06 16:12:20|325.1|323.1|325.03|323.03|325.13|323.13|325.02|323.02|13
1728231150000|2024-10-06 16:12:30|325.02|323.02|325.12|323.12|325.12|323.12|325.02|323.02|15
1728231160000|2024-10-06 16:12:40|325.11|323.11|325.11|323.11|325.12|323.12|325.09|323.09|9
1728231170000|2024-10-06 16:12:50|325.1|323.1|325.11|323.11|325.12|323.12|325.1|323.1|6
1728231180000|2024-10-06 16:13:00|325.12|323.12|325.1|323.1|325.12|323.12|325.1|323.1|5
1728231190000|2024-10-06 16:13:10|325.11|323.11|325.17|323.17|325.21|323.21|325.11|323.11|15
1728231200000|2024-10-06 16:13:20|325.18|323.18|325.1|323.1|325.19|323.19|325.09|323.09|12
1728231210000|2024-10-06 16:13:30|325.05|323.05|325.05|323.05|325.05|323.05|325.02|323.02|11
1728231220000|2024-10-06 16:13:40|325.04|323.04|325.01|323.01|325.04|323.04|325.01|323.01|7
1728231230000|2024-10-06 16:13:50|325|323|325.03|323.03|325.04|323.04|325|323|5
1728231240000|2024-10-06 16:14:00|325.01|323.01|325.01|323.01|325.01|323.01|324.99|322.99|7
1728231250000|2024-10-06 16:14:10|325.04|323.04|325.26|323.26|325.26|323.26|325.04|323.04|17
1728231260000|2024-10-06 16:14:20|325.28|323.28|325.33|323.33|325.33|323.33|325.28|323.28|7
1728231270000|2024-10-06 16:14:30|325.34|323.34|325.34|323.34|325.39|323.39|325.34|323.34|9
1728231280000|2024-10-06 16:14:40|325.35|323.35|325.35|323.35|325.35|323.35|325.34|323.34|7
1728231290000|2024-10-06 16:14:50|325.34|323.34|325.35|323.35|325.36|323.36|325.33|323.33|8
1728231300000|2024-10-06 16:15:00|325.33|323.33|325.3|323.3|325.37|323.37|325.2|323.2|21
1728231310000|2024-10-06 16:15:10|325.31|323.31|325.39|323.39|325.39|323.39|325.3|323.3|14
1728231320000|2024-10-06 16:15:20|325.44|323.44|325.45|323.45|325.5|323.5|325.44|323.44|11
1728231330000|2024-10-06 16:15:30|325.44|323.44|325.34|323.34|325.44|323.44|325.33|323.33|12
1728231340000|2024-10-06 16:15:40|325.36|323.36|325.43|323.43|325.44|323.44|325.36|323.36|7
1728231350000|2024-10-06 16:15:50|325.44|323.44|325.49|323.49|325.5|323.5|325.41|323.41|15
1728231360000|2024-10-06 16:16:00|325.47|323.47|325.41|323.41|325.47|323.47|325.37|323.37|10
1728231370000|2024-10-06 16:16:10|325.4|323.4|325.47|323.47|325.47|323.47|325.39|323.39|12
1728231380000|2024-10-06 16:16:20|325.48|323.48|325.44|323.44|325.53|323.53|325.44|323.44|12
1728231390000|2024-10-06 16:16:30|325.43|323.43|325.21|323.21|325.43|323.43|325.21|323.21|11
1728231400000|2024-10-06 16:16:40|325.2|323.2|325.16|323.16|325.2|323.2|325.15|323.15|9
1728231410000|2024-10-06 16:16:50|325.15|323.15|325.21|323.21|325.23|323.23|325.15|323.15|10
1728231420000|2024-10-06 16:17:00|325.2|323.2|325.27|323.27|325.27|323.27|325.17|323.17|16
1728231430000|2024-10-06 16:17:10|325.26|323.26|325.53|323.53|325.55|323.55|325.24|323.24|17
1728231440000|2024-10-06 16:17:20|325.54|323.54|325.5|323.5|325.56|323.56|325.5|323.5|6
1728231450000|2024-10-06 16:17:30|325.49|323.49|325.46|323.46|325.49|323.49|325.44|323.44|4
1728231460000|2024-10-06 16:17:40|325.47|323.47|325.53|323.53|325.53|323.53|325.47|323.47|10
1728231470000|2024-10-06 16:17:50|325.54|323.54|325.5|323.5|325.54|323.54|325.5|323.5|4
1728231480000|2024-10-06 16:18:00|325.53|323.53|325.55|323.55|325.57|323.57|325.52|323.52|17
1728231490000|2024-10-06 16:18:10|325.56|323.56|325.55|323.55|325.57|323.57|325.55|323.55|6
1728231500000|2024-10-06 16:18:20|325.53|323.53|325.45|323.45|325.53|323.53|325.44|323.44|7
1728231510000|2024-10-06 16:18:30|325.51|323.51|325.5|323.5|325.51|323.51|325.49|323.49|4
1728231520000|2024-10-06 16:18:40|325.46|323.46|325.53|323.53|325.57|323.57|325.45|323.45|15
1728231530000|2024-10-06 16:18:50|325.57|323.57|325.6|323.6|325.61|323.61|325.56|323.56|7
1728231540000|2024-10-06 16:19:00|325.61|323.61|325.73|323.73|325.73|323.73|325.61|323.61|8
1728231550000|2024-10-06 16:19:10|325.71|323.71|325.48|323.48|325.71|323.71|325.48|323.48|8
1728231560000|2024-10-06 16:19:20|325.5|323.5|325.39|323.39|325.5|323.5|325.35|323.35|13
1728231570000|2024-10-06 16:19:30|325.38|323.38|325.42|323.42|325.43|323.43|325.38|323.38|8
1728231580000|2024-10-06 16:19:40|325.43|323.43|325.42|323.42|325.43|323.43|325.42|323.42|2
1728231590000|2024-10-06 16:19:50|325.43|323.43|325.42|323.42|325.44|323.44|325.42|323.42|5
1728231600000|2024-10-06 16:20:00|325.4|323.4|325.36|323.36|325.41|323.41|325.34|323.34|11
1728231610000|2024-10-06 16:20:10|325.28|323.28|325.17|323.17|325.28|323.28|325.17|323.17|13
1728231620000|2024-10-06 16:20:20|325.18|323.18|325.18|323.18|325.19|323.19|325.16|323.16|16
1728231630000|2024-10-06 16:20:30|325.17|323.17|325.06|323.06|325.17|323.17|325.06|323.06|19
1728231640000|2024-10-06 16:20:40|325.04|323.04|325.01|323.01|325.07|323.07|325.01|323.01|7
1728231650000|2024-10-06 16:20:50|325.03|323.03|324.96|322.96|325.03|323.03|324.95|322.95|15
1728231660000|2024-10-06 16:21:00|324.97|322.97|324.99|322.99|325.02|323.02|324.95|322.95|16
1728231670000|2024-10-06 16:21:10|324.98|322.98|324.85|322.85|324.98|322.98|324.84|322.84|17
1728231680000|2024-10-06 16:21:20|324.84|322.84|324.9|322.9|324.92|322.92|324.84|322.84|13
1728231690000|2024-10-06 16:21:30|324.89|322.89|324.89|322.89|324.9|322.9|324.86|322.86|11
1728231700000|2024-10-06 16:21:40|324.9|322.9|324.95|322.95|324.96|322.96|324.9|322.9|7
1728231710000|2024-10-06 16:21:50|324.94|322.94|324.87|322.87|324.94|322.94|324.79|322.79|11
1728231720000|2024-10-06 16:22:00|324.86|322.86|324.81|322.81|324.87|322.87|324.81|322.81|8
1728231730000|2024-10-06 16:22:10|324.66|322.66|324.67|322.67|324.71|322.71|324.66|322.66|7
1728231740000|2024-10-06 16:22:20|324.71|322.71|324.67|322.67|324.71|322.71|324.66|322.66|11
1728231750000|2024-10-06 16:22:30|324.68|322.68|324.56|322.56|324.69|322.69|324.56|322.56|12
1728231760000|2024-10-06 16:22:40|324.41|322.41|324.38|322.38|324.43|322.43|324.35|322.35|16
1728231770000|2024-10-06 16:22:50|324.36|322.36|324.35|322.35|324.36|322.36|324.35|322.35|2
1728231780000|2024-10-06 16:23:00|324.34|322.34|324.29|322.29|324.34|322.34|324.25|322.25|20
1728231790000|2024-10-06 16:23:10|324.28|322.28|324.28|322.28|324.28|322.28|324.27|322.27|3
1728231800000|2024-10-06 16:23:20|324.27|322.27|324.21|322.21|324.27|322.27|324.19|322.19|13
1728231810000|2024-10-06 16:23:30|324.2|322.2|324.21|322.21|324.21|322.21|324.11|322.11|9
1728231820000|2024-10-06 16:23:40|324.2|322.2|324.21|322.21|324.21|322.21|324.2|322.2|6
1728231830000|2024-10-06 16:23:50|324.2|322.2|324.27|322.27|324.28|322.28|324.2|322.2|4
1728231840000|2024-10-06 16:24:00|324.28|322.28|324.37|322.37|324.39|322.39|324.28|322.28|11
1728231850000|2024-10-06 16:24:10|324.35|322.35|324.3|322.3|324.35|322.35|324.18|322.18|11
1728231860000|2024-10-06 16:24:20|324.29|322.29|324.3|322.3|324.34|322.34|324.28|322.28|17
1728231870000|2024-10-06 16:24:30|324.31|322.31|324.37|322.37|324.38|322.38|324.31|322.31|15
1728231880000|2024-10-06 16:24:40|324.35|322.35|324.33|322.33|324.35|322.35|324.32|322.32|6
1728231890000|2024-10-06 16:24:50|324.32|322.32|324.32|322.32|324.33|322.33|324.32|322.32|5
1728231900000|2024-10-06 16:25:00|324.31|322.31|324.19|322.19|324.31|322.31|324.19|322.19|9
1728231910000|2024-10-06 16:25:10|324.2|322.2|324.19|322.19|324.2|322.2|324.19|322.19|8
1728231920000|2024-10-06 16:25:20|324.18|322.18|324.09|322.09|324.18|322.18|324.08|322.08|11
1728231930000|2024-10-06 16:25:30|324.08|322.08|324.07|322.07|324.08|322.08|324.05|322.05|4
1728231940000|2024-10-06 16:25:40|324.06|322.06|324.06|322.06|324.06|322.06|324.06|322.06|1
1728231950000|2024-10-06 16:25:50|324.07|322.07|324.06|322.06|324.07|322.07|324.06|322.06|2
1728231960000|2024-10-06 16:26:00|324.05|322.05|324|322|324.07|322.07|323.93|321.93|18
1728231970000|2024-10-06 16:26:10|323.99|321.99|323.97|321.97|324|322|323.97|321.97|3
1728231980000|2024-10-06 16:26:20|323.96|321.96|323.85|321.85|323.96|321.96|323.85|321.85|11
1728231990000|2024-10-06 16:26:30|323.84|321.84|323.77|321.77|323.84|321.84|323.77|321.77|8
1728232000000|2024-10-06 16:26:40|323.76|321.76|323.68|321.68|323.76|321.76|323.67|321.67|17
1728232010000|2024-10-06 16:26:50|323.69|321.69|323.67|321.67|323.77|321.77|323.67|321.67|17
1728232020000|2024-10-06 16:27:00|323.68|321.68|323.77|321.77|323.78|321.78|323.68|321.68|19
1728232030000|2024-10-06 16:27:10|323.72|321.72|323.63|321.63|323.72|321.72|323.62|321.62|9
1728232040000|2024-10-06 16:27:20|323.58|321.58|323.55|321.55|323.69|321.69|323.54|321.54|16
1728232050000|2024-10-06 16:27:30|323.56|321.56|323.67|321.67|323.67|321.67|323.56|321.56|9
1728232060000|2024-10-06 16:27:40|323.68|321.68|323.68|321.68|323.7|321.7|323.67|321.67|9
1728232070000|2024-10-06 16:27:50|323.69|321.69|323.66|321.66|323.69|321.69|323.65|321.65|10
1728232080000|2024-10-06 16:28:00|323.67|321.67|323.85|321.85|323.86|321.86|323.67|321.67|11
1728232090000|2024-10-06 16:28:10|323.84|321.84|324.01|322.01|324.03|322.03|323.84|321.84|19
1728232100000|2024-10-06 16:28:20|324|322|324.03|322.03|324.06|322.06|323.99|321.99|9
1728232110000|2024-10-06 16:28:30|324.05|322.05|324.15|322.15|324.24|322.24|324.05|322.05|15
1728232120000|2024-10-06 16:28:40|324.16|322.16|324.17|322.17|324.19|322.19|324.16|322.16|7
1728232130000|2024-10-06 16:28:50|324.18|322.18|324.08|322.08|324.18|322.18|324.04|322.04|13
1728232140000|2024-10-06 16:29:00|324.09|322.09|324.1|322.1|324.11|322.11|324.05|322.05|13
1728232150000|2024-10-06 16:29:10|324.11|322.11|324.15|322.15|324.2|322.2|324.11|322.11|19
1728232160000|2024-10-06 16:29:20|324.14|322.14|324.15|322.15|324.15|322.15|324.12|322.12|6
1728232170000|2024-10-06 16:29:30|324.16|322.16|324.17|322.17|324.17|322.17|324.13|322.13|15
1728232180000|2024-10-06 16:29:40|324.15|322.15|324.15|322.15|324.17|322.17|324.14|322.14|7
1728232190000|2024-10-06 16:29:50|324.16|322.16|324.33|322.33|324.33|322.33|324.15|322.15|14
1728232200000|2024-10-06 16:30:00|324.32|322.32|324.23|322.23|324.32|322.32|324.19|322.19|16
1728232210000|2024-10-06 16:30:10|324.24|322.24|324.14|322.14|324.24|322.24|324.13|322.13|17
1728232220000|2024-10-06 16:30:20|324.13|322.13|324.11|322.11|324.15|322.15|324.02|322.02|15
1728232230000|2024-10-06 16:30:30|324.09|322.09|324.05|322.05|324.09|322.09|324.05|322.05|5
1728232240000|2024-10-06 16:30:40|324.04|322.04|324.05|322.05|324.08|322.08|324.03|322.03|13
1728232250000|2024-10-06 16:30:50|324.04|322.04|324.05|322.05|324.06|322.06|324.03|322.03|13
1728232260000|2024-10-06 16:31:00|324.06|322.06|324.18|322.18|324.26|322.26|324.06|322.06|19
1728232270000|2024-10-06 16:31:10|324.21|322.21|324.25|322.25|324.25|322.25|324.19|322.19|10
1728232280000|2024-10-06 16:31:20|324.2|322.2|324.48|322.48|324.48|322.48|324.13|322.13|21
1728232290000|2024-10-06 16:31:30|324.46|322.46|324.44|322.44|324.46|322.46|324.44|322.44|7
1728232300000|2024-10-06 16:31:40|324.45|322.45|324.46|322.46|324.49|322.49|324.45|322.45|7
1728232310000|2024-10-06 16:31:50|324.47|322.47|324.6|322.6|324.61|322.61|324.46|322.46|14
1728232320000|2024-10-06 16:32:00|324.61|322.61|324.63|322.63|324.68|322.68|324.6|322.6|17
1728232330000|2024-10-06 16:32:10|324.64|322.64|324.69|322.69|324.69|322.69|324.63|322.63|6
1728232340000|2024-10-06 16:32:20|324.72|322.72|324.69|322.69|324.79|322.79|324.63|322.63|15
1728232350000|2024-10-06 16:32:30|324.71|322.71|324.72|322.72|324.77|322.77|324.68|322.68|16
1728232360000|2024-10-06 16:32:40|324.74|322.74|324.75|322.75|324.75|322.75|324.71|322.71|6
1728232370000|2024-10-06 16:32:50|324.7|322.7|324.69|322.69|324.74|322.74|324.69|322.69|7
1728232380000|2024-10-06 16:33:00|324.7|322.7|324.67|322.67|324.74|322.74|324.64|322.64|11
1728232390000|2024-10-06 16:33:10|324.68|322.68|324.69|322.69|324.7|322.7|324.66|322.66|8
1728232400000|2024-10-06 16:33:20|324.73|322.73|324.76|322.76|324.76|322.76|324.73|322.73|2
1728232450000|2024-10-06 16:34:10|324.74|322.74|324.74|322.74|324.74|322.74|324.74|322.74|1
1728232460000|2024-10-06 16:34:20|324.76|322.76|324.65|322.65|324.76|322.76|324.58|322.58|13
1728232470000|2024-10-06 16:34:30|324.62|322.62|324.6|322.6|324.66|322.66|324.6|322.6|9
1728232480000|2024-10-06 16:34:40|324.59|322.59|324.65|322.65|324.7|322.7|324.59|322.59|9
1728232490000|2024-10-06 16:34:50|324.68|322.68|324.67|322.67|324.68|322.68|324.63|322.63|8
1728232500000|2024-10-06 16:35:00|324.68|322.68|324.64|322.64|324.68|322.68|324.62|322.62|11
1728232510000|2024-10-06 16:35:10|324.68|322.68|324.63|322.63|324.68|322.68|324.62|322.62|5
1728232520000|2024-10-06 16:35:20|324.64|322.64|324.67|322.67|324.67|322.67|324.63|322.63|8
1728232530000|2024-10-06 16:35:30|324.64|322.64|324.62|322.62|324.67|322.67|324.62|322.62|4
1728232540000|2024-10-06 16:35:40|324.64|322.64|324.76|322.76|324.76|322.76|324.57|322.57|9
1728232560000|2024-10-06 16:36:00|324.71|322.71|324.7|322.7|324.76|322.76|324.7|322.7|16
1728232570000|2024-10-06 16:36:10|324.71|322.71|324.76|322.76|324.76|322.76|324.71|322.71|4
1728232580000|2024-10-06 16:36:20|324.77|322.77|324.93|322.93|324.96|322.96|324.77|322.77|4
1728232590000|2024-10-06 16:36:30|324.92|322.92|324.9|322.9|324.92|322.92|324.89|322.89|8
1728232600000|2024-10-06 16:36:40|324.91|322.91|324.88|322.88|324.91|322.91|324.88|322.88|8
1728232610000|2024-10-06 16:36:50|324.89|322.89|324.77|322.77|324.9|322.9|324.77|322.77|6
1728232620000|2024-10-06 16:37:00|324.76|322.76|324.76|322.76|324.76|322.76|324.76|322.76|1
1728232630000|2024-10-06 16:37:10|324.73|322.73|324.73|322.73|324.73|322.73|324.73|322.73|1
1728232640000|2024-10-06 16:37:20|324.72|322.72|324.76|322.76|324.76|322.76|324.7|322.7|6
1728232650000|2024-10-06 16:37:30|324.73|322.73|324.72|322.72|324.76|322.76|324.72|322.72|8
1728232660000|2024-10-06 16:37:40|324.73|322.73|324.75|322.75|324.75|322.75|324.73|322.73|2
1728232670000|2024-10-06 16:37:50|324.72|322.72|324.72|322.72|324.73|322.73|324.71|322.71|7
1728232680000|2024-10-06 16:38:00|324.71|322.71|324.6|322.6|324.71|322.71|324.6|322.6|7
1728232690000|2024-10-06 16:38:10|324.58|322.58|324.71|322.71|324.71|322.71|324.55|322.55|15
1728232700000|2024-10-06 16:38:20|324.7|322.7|324.7|322.7|324.75|322.75|324.69|322.69|9
1728232710000|2024-10-06 16:38:30|324.68|322.68|324.76|322.76|324.76|322.76|324.68|322.68|14
1728232730000|2024-10-06 16:38:50|324.73|322.73|324.76|322.76|324.76|322.76|324.7|322.7|15
1728232740000|2024-10-06 16:39:00|324.72|322.72|324.73|322.73|324.73|322.73|324.72|322.72|2
1728232750000|2024-10-06 16:39:10|324.72|322.72|324.76|322.76|324.76|322.76|324.72|322.72|5
1728232770000|2024-10-06 16:39:30|324.72|322.72|324.76|322.76|324.76|322.76|324.72|322.72|3
1728232780000|2024-10-06 16:39:40|324.73|322.73|324.7|322.7|324.73|322.73|324.7|322.7|3
1728232790000|2024-10-06 16:39:50|324.69|322.69|324.7|322.7|324.73|322.73|324.69|322.69|18
1728232800000|2024-10-06 16:40:00|324.71|322.71|324.76|322.76|324.76|322.76|324.71|322.71|9
1728232820000|2024-10-06 16:40:20|324.79|322.79|324.91|322.91|324.96|322.96|324.79|322.79|12
1728232830000|2024-10-06 16:40:30|324.92|322.92|324.95|322.95|324.97|322.97|324.92|322.92|6
1728232840000|2024-10-06 16:40:40|324.94|322.94|324.82|322.82|324.94|322.94|324.82|322.82|10
1728232850000|2024-10-06 16:40:50|324.81|322.81|324.8|322.8|324.81|322.81|324.77|322.77|8
1728232860000|2024-10-06 16:41:00|324.79|322.79|324.61|322.61|324.79|322.79|324.61|322.61|9
1728232870000|2024-10-06 16:41:10|324.59|322.59|324.59|322.59|324.59|322.59|324.52|322.52|8
1728232900000|2024-10-06 16:41:40|324.58|322.58|324.55|322.55|324.58|322.58|324.52|322.52|8
1728232910000|2024-10-06 16:41:50|324.54|322.54|324.49|322.49|324.54|322.54|324.49|322.49|7
1728232920000|2024-10-06 16:42:00|324.47|322.47|324.45|322.45|324.47|322.47|324.43|322.43|12
1728232930000|2024-10-06 16:42:10|324.48|322.48|324.53|322.53|324.56|322.56|324.47|322.47|12
1728232940000|2024-10-06 16:42:20|324.52|322.52|324.52|322.52|324.52|322.52|324.51|322.51|3
1728232950000|2024-10-06 16:42:30|324.51|322.51|324.66|322.66|324.66|322.66|324.51|322.51|9
1728232960000|2024-10-06 16:42:40|324.63|322.63|324.64|322.64|324.65|322.65|324.63|322.63|11
1728232970000|2024-10-06 16:42:50|324.63|322.63|324.63|322.63|324.64|322.64|324.62|322.62|13
1728232980000|2024-10-06 16:43:00|324.62|322.62|324.63|322.63|324.64|322.64|324.62|322.62|10
1728232990000|2024-10-06 16:43:10|324.64|322.64|324.67|322.67|324.69|322.69|324.63|322.63|16
1728233000000|2024-10-06 16:43:20|324.68|322.68|324.67|322.67|324.69|322.69|324.67|322.67|3
1728233010000|2024-10-06 16:43:30|324.66|322.66|324.68|322.68|324.68|322.68|324.66|322.66|7
1728233020000|2024-10-06 16:43:40|324.67|322.67|324.66|322.66|324.69|322.69|324.64|322.64|7
1728233030000|2024-10-06 16:43:50|324.63|322.63|324.58|322.58|324.63|322.63|324.58|322.58|3
1728233040000|2024-10-06 16:44:00|324.59|322.59|324.47|322.47|324.59|322.59|324.46|322.46|8
1728233050000|2024-10-06 16:44:10|324.46|322.46|324.47|322.47|324.49|322.49|324.46|322.46|7
1728233060000|2024-10-06 16:44:20|324.48|322.48|324.43|322.43|324.48|322.48|324.43|322.43|4
1728233070000|2024-10-06 16:44:30|324.44|322.44|324.38|322.38|324.45|322.45|324.37|322.37|6
1728233080000|2024-10-06 16:44:40|324.42|322.42|324.37|322.37|324.42|322.42|324.37|322.37|7
1728233090000|2024-10-06 16:44:50|324.35|322.35|324.28|322.28|324.36|322.36|324.27|322.27|17
1728233100000|2024-10-06 16:45:00|324.27|322.27|324.24|322.24|324.27|322.27|324.16|322.16|16
1728233110000|2024-10-06 16:45:10|324.25|322.25|324.23|322.23|324.26|322.26|324.23|322.23|13
1728233120000|2024-10-06 16:45:20|324.25|322.25|324.23|322.23|324.28|322.28|324.23|322.23|13
1728233130000|2024-10-06 16:45:30|324.24|322.24|324.22|322.22|324.25|322.25|324.22|322.22|7
1728233140000|2024-10-06 16:45:40|324.23|322.23|324.17|322.17|324.23|322.23|324.17|322.17|4
1728233150000|2024-10-06 16:45:50|324.16|322.16|324.09|322.09|324.16|322.16|324.09|322.09|5
1728233160000|2024-10-06 16:46:00|324.1|322.1|324.16|322.16|324.17|322.17|324.1|322.1|16
1728233170000|2024-10-06 16:46:10|324.17|322.17|324.26|322.26|324.26|322.26|324.17|322.17|11
1728233180000|2024-10-06 16:46:20|324.32|322.32|324.37|322.37|324.38|322.38|324.32|322.32|11
1728233190000|2024-10-06 16:46:30|324.35|322.35|324.32|322.32|324.35|322.35|324.3|322.3|17
1728233200000|2024-10-06 16:46:40|324.35|322.35|324.33|322.33|324.36|322.36|324.32|322.32|9
1728233210000|2024-10-06 16:46:50|324.32|322.32|324.34|322.34|324.34|322.34|324.32|322.32|7
1728233220000|2024-10-06 16:47:00|324.33|322.33|324.36|322.36|324.37|322.37|324.31|322.31|7
1728233230000|2024-10-06 16:47:10|324.31|322.31|324.32|322.32|324.36|322.36|324.31|322.31|5
1728233240000|2024-10-06 16:47:20|324.36|322.36|324.39|322.39|324.39|322.39|324.31|322.31|22
1728233250000|2024-10-06 16:47:30|324.38|322.38|324.39|322.39|324.42|322.42|324.38|322.38|12
1728233260000|2024-10-06 16:47:40|324.4|322.4|324.4|322.4|324.42|322.42|324.4|322.4|5
1728233270000|2024-10-06 16:47:50|324.41|322.41|324.43|322.43|324.44|322.44|324.41|322.41|6
1728233280000|2024-10-06 16:48:00|324.44|322.44|324.42|322.42|324.55|322.55|324.42|322.42|17
1728233290000|2024-10-06 16:48:10|324.43|322.43|324.55|322.55|324.59|322.59|324.42|322.42|17
1728233300000|2024-10-06 16:48:20|324.58|322.58|324.57|322.57|324.58|322.58|324.56|322.56|3
1728233310000|2024-10-06 16:48:30|324.56|322.56|324.69|322.69|324.69|322.69|324.56|322.56|12
1728233320000|2024-10-06 16:48:40|324.66|322.66|324.66|322.66|324.67|322.67|324.66|322.66|5
1728233330000|2024-10-06 16:48:50|324.67|322.67|324.74|322.74|324.76|322.76|324.67|322.67|11
1728233340000|2024-10-06 16:49:00|324.76|322.76|324.75|322.75|324.76|322.76|324.73|322.73|5
1728233350000|2024-10-06 16:49:10|324.73|322.73|324.61|322.61|324.73|322.73|324.61|322.61|8
1728233360000|2024-10-06 16:49:20|324.64|322.64|324.64|322.64|324.66|322.66|324.64|322.64|4
1728233370000|2024-10-06 16:49:30|324.62|322.62|324.64|322.64|324.64|322.64|324.62|322.62|12
1728233380000|2024-10-06 16:49:40|324.62|322.62|324.64|322.64|324.64|322.64|324.62|322.62|2
1728233390000|2024-10-06 16:49:50|324.66|322.66|324.75|322.75|324.78|322.78|324.66|322.66|18
1728233400000|2024-10-06 16:50:00|324.74|322.74|324.6|322.6|324.74|322.74|324.6|322.6|5
1728233410000|2024-10-06 16:50:10|324.61|322.61|324.6|322.6|324.61|322.61|324.6|322.6|8
1728233420000|2024-10-06 16:50:20|324.56|322.56|324.56|322.56|324.57|322.57|324.52|322.52|6
1728233430000|2024-10-06 16:50:30|324.55|322.55|324.55|322.55|324.55|322.55|324.55|322.55|1
1728233440000|2024-10-06 16:50:40|324.54|322.54|324.44|322.44|324.54|322.54|324.43|322.43|8
1728233450000|2024-10-06 16:50:50|324.47|322.47|324.46|322.46|324.47|322.47|324.43|322.43|4
1728233460000|2024-10-06 16:51:00|324.48|322.48|324.63|322.63|324.63|322.63|324.48|322.48|9
1728233470000|2024-10-06 16:51:10|324.6|322.6|324.55|322.55|324.6|322.6|324.55|322.55|8
1728233480000|2024-10-06 16:51:20|324.56|322.56|324.61|322.61|324.61|322.61|324.56|322.56|11
1728233490000|2024-10-06 16:51:30|324.6|322.6|324.59|322.59|324.6|322.6|324.59|322.59|6
1728233500000|2024-10-06 16:51:40|324.56|322.56|324.55|322.55|324.57|322.57|324.53|322.53|7
1728233510000|2024-10-06 16:51:50|324.54|322.54|324.54|322.54|324.55|322.55|324.54|322.54|3
1728233520000|2024-10-06 16:52:00|324.53|322.53|324.54|322.54|324.57|322.57|324.52|322.52|12
1728233530000|2024-10-06 16:52:10|324.55|322.55|324.59|322.59|324.59|322.59|324.53|322.53|11
1728233540000|2024-10-06 16:52:20|324.6|322.6|324.62|322.62|324.62|322.62|324.6|322.6|5
1728233550000|2024-10-06 16:52:30|324.6|322.6|324.59|322.59|324.6|322.6|324.57|322.57|7
1728233560000|2024-10-06 16:52:40|324.6|322.6|324.56|322.56|324.6|322.6|324.56|322.56|6
1728233570000|2024-10-06 16:52:50|324.57|322.57|324.58|322.58|324.58|322.58|324.56|322.56|6
1728233580000|2024-10-06 16:53:00|324.59|322.59|324.62|322.62|324.71|322.71|324.59|322.59|10
1728233590000|2024-10-06 16:53:10|324.63|322.63|324.59|322.59|324.63|322.63|324.58|322.58|10
1728233600000|2024-10-06 16:53:20|324.58|322.58|324.51|322.51|324.59|322.59|324.5|322.5|9
1728233610000|2024-10-06 16:53:30|324.52|322.52|324.56|322.56|324.56|322.56|324.5|322.5|5
1728233620000|2024-10-06 16:53:40|324.6|322.6|324.61|322.61|324.62|322.62|324.57|322.57|8
1728233630000|2024-10-06 16:53:50|324.59|322.59|324.63|322.63|324.64|322.64|324.59|322.59|13
1728233640000|2024-10-06 16:54:00|324.62|322.62|324.63|322.63|324.63|322.63|324.59|322.59|10
1728233650000|2024-10-06 16:54:10|324.62|322.62|324.59|322.59|324.64|322.64|324.58|322.58|10
1728233660000|2024-10-06 16:54:20|324.58|322.58|324.56|322.56|324.58|322.58|324.56|322.56|2
1728233670000|2024-10-06 16:54:30|324.55|322.55|324.52|322.52|324.56|322.56|324.52|322.52|13
1728233680000|2024-10-06 16:54:40|324.53|322.53|324.59|322.59|324.6|322.6|324.52|322.52|10
1728233690000|2024-10-06 16:54:50|324.58|322.58|324.64|322.64|324.65|322.65|324.58|322.58|8
1728233700000|2024-10-06 16:55:00|324.63|322.63|324.61|322.61|324.67|322.67|324.61|322.61|9
1728233710000|2024-10-06 16:55:10|324.64|322.64|324.53|322.53|324.64|322.64|324.51|322.51|11
1728233720000|2024-10-06 16:55:20|324.54|322.54|324.57|322.57|324.57|322.57|324.53|322.53|10
1728233730000|2024-10-06 16:55:30|324.59|322.59|324.56|322.56|324.59|322.59|324.54|322.54|9
1728233740000|2024-10-06 16:55:40|324.55|322.55|324.56|322.56|324.57|322.57|324.55|322.55|7
1728233750000|2024-10-06 16:55:50|324.58|322.58|324.71|322.71|324.71|322.71|324.58|322.58|7
1728233760000|2024-10-06 16:56:00|324.69|322.69|324.62|322.62|324.69|322.69|324.62|322.62|7
1728233770000|2024-10-06 16:56:10|324.65|322.65|324.62|322.62|324.65|322.65|324.62|322.62|4
1728233780000|2024-10-06 16:56:20|324.59|322.59|324.64|322.64|324.67|322.67|324.58|322.58|13
1728233790000|2024-10-06 16:56:30|324.63|322.63|324.64|322.64|324.67|322.67|324.63|322.63|12
1728233800000|2024-10-06 16:56:40|324.63|322.63|324.6|322.6|324.65|322.65|324.6|322.6|9
1728233810000|2024-10-06 16:56:50|324.63|322.63|324.66|322.66|324.67|322.67|324.56|322.56|14
1728233820000|2024-10-06 16:57:00|324.65|322.65|324.63|322.63|324.69|322.69|324.61|322.61|8
1728233830000|2024-10-06 16:57:10|324.64|322.64|324.58|322.58|324.64|322.64|324.58|322.58|12
1728233840000|2024-10-06 16:57:20|324.59|322.59|324.59|322.59|324.6|322.6|324.58|322.58|13
1728233850000|2024-10-06 16:57:30|324.58|322.58|324.45|322.45|324.58|322.58|324.45|322.45|12
1728233860000|2024-10-06 16:57:40|324.44|322.44|324.25|322.25|324.44|322.44|324.25|322.25|16
1728233870000|2024-10-06 16:57:50|324.24|322.24|324.21|322.21|324.25|322.25|324.21|322.21|15
1728233880000|2024-10-06 16:58:00|324.19|322.19|324.15|322.15|324.19|322.19|324.14|322.14|16
1728233890000|2024-10-06 16:58:10|324.17|322.17|324.2|322.2|324.2|322.2|324.15|322.15|7
1728233900000|2024-10-06 16:58:20|324.21|322.21|324.17|322.17|324.21|322.21|324.14|322.14|13
1728233910000|2024-10-06 16:58:30|324.14|322.14|324.29|322.29|324.29|322.29|324.14|322.14|6
1728233920000|2024-10-06 16:58:40|324.3|322.3|324.24|322.24|324.3|322.3|324.24|322.24|10
1728233930000|2024-10-06 16:58:50|324.25|322.25|324.21|322.21|324.27|322.27|324.21|322.21|7
1728233940000|2024-10-06 16:59:00|324.19|322.19|324.07|322.07|324.19|322.19|324.07|322.07|5
1728233950000|2024-10-06 16:59:10|324.05|322.05|324.06|322.06|324.07|322.07|324.02|322.02|7
1728233960000|2024-10-06 16:59:20|324.02|322.02|323.99|321.99|324.06|322.06|323.97|321.97|15
1728233970000|2024-10-06 16:59:30|324|322|324.05|322.05|324.05|322.05|324|322|12
1728233980000|2024-10-06 16:59:40|324.04|322.04|323.97|321.97|324.04|322.04|323.97|321.97|19
1728233990000|2024-10-06 16:59:50|323.98|321.98|323.96|321.96|323.99|321.99|323.96|321.96|11
1728234000000|2024-10-06 17:00:00|324|322|324.04|322.04|324.06|322.06|323.97|321.97|9
1728234010000|2024-10-06 17:00:10|324.07|322.07|324.23|322.23|324.25|322.25|324.07|322.07|14
1728234020000|2024-10-06 17:00:20|324.24|322.24|324.2|322.2|324.28|322.28|324.19|322.19|11
1728234030000|2024-10-06 17:00:30|324.19|322.19|324.11|322.11|324.19|322.19|324.11|322.11|7
1728234040000|2024-10-06 17:00:40|324.12|322.12|324.1|322.1|324.12|322.12|324.05|322.05|10
1728234050000|2024-10-06 17:00:50|324.11|322.11|324.1|322.1|324.11|322.11|324.1|322.1|2
1728234060000|2024-10-06 17:01:00|324.11|322.11|324.02|322.02|324.11|322.11|324.02|322.02|9
1728234070000|2024-10-06 17:01:10|324.01|322.01|323.99|321.99|324.01|322.01|323.95|321.95|8
1728234080000|2024-10-06 17:01:20|324|322|324.05|322.05|324.06|322.06|324|322|13
1728234090000|2024-10-06 17:01:30|324.04|322.04|324|322|324.05|322.05|323.99|321.99|13
1728234100000|2024-10-06 17:01:40|323.96|321.96|323.92|321.92|323.97|321.97|323.91|321.91|5
1728234110000|2024-10-06 17:01:50|323.94|321.94|323.92|321.92|323.94|321.94|323.91|321.91|11
1728234120000|2024-10-06 17:02:00|323.91|321.91|323.95|321.95|323.97|321.97|323.91|321.91|13
1728234130000|2024-10-06 17:02:10|323.96|321.96|323.99|321.99|324.03|322.03|323.96|321.96|6
1728234140000|2024-10-06 17:02:20|324.01|322.01|324.23|322.23|324.23|322.23|324.01|322.01|16
1728234150000|2024-10-06 17:02:30|324.25|322.25|324.21|322.21|324.25|322.25|324.21|322.21|8
1728234160000|2024-10-06 17:02:40|324.22|322.22|324.2|322.2|324.24|322.24|324.2|322.2|7
1728234170000|2024-10-06 17:02:50|324.21|322.21|324.22|322.22|324.22|322.22|324.2|322.2|4
1728234180000|2024-10-06 17:03:00|324.2|322.2|324.22|322.22|324.22|322.22|324.2|322.2|8
1728234190000|2024-10-06 17:03:10|324.2|322.2|324.06|322.06|324.22|322.22|324.05|322.05|11
1728234200000|2024-10-06 17:03:20|324.08|322.08|324.15|322.15|324.16|322.16|324.08|322.08|8
1728234210000|2024-10-06 17:03:30|324.16|322.16|324.34|322.34|324.35|322.35|324.15|322.15|10
1728234220000|2024-10-06 17:03:40|324.35|322.35|324.36|322.36|324.38|322.38|324.31|322.31|17
1728234230000|2024-10-06 17:03:50|324.38|322.38|324.38|322.38|324.4|322.4|324.35|322.35|11
1728234240000|2024-10-06 17:04:00|324.39|322.39|324.44|322.44|324.46|322.46|324.39|322.39|8
1728234250000|2024-10-06 17:04:10|324.45|322.45|324.49|322.49|324.49|322.49|324.44|322.44|6
1728234260000|2024-10-06 17:04:20|324.48|322.48|324.47|322.47|324.49|322.49|324.46|322.46|5
1728234270000|2024-10-06 17:04:30|324.5|322.5|324.45|322.45|324.5|322.5|324.44|322.44|4
1728234280000|2024-10-06 17:04:40|324.49|322.49|324.58|322.58|324.58|322.58|324.49|322.49|7
1728234290000|2024-10-06 17:04:50|324.57|322.57|324.66|322.66|324.68|322.68|324.55|322.55|9
1728234300000|2024-10-06 17:05:00|324.65|322.65|324.65|322.65|324.67|322.67|324.65|322.65|17
1728234310000|2024-10-06 17:05:10|324.66|322.66|324.67|322.67|324.68|322.68|324.64|322.64|15
1728234320000|2024-10-06 17:05:20|324.68|322.68|324.66|322.66|324.68|322.68|324.66|322.66|7
1728234330000|2024-10-06 17:05:30|324.67|322.67|324.64|322.64|324.67|322.67|324.64|322.64|11
1728234340000|2024-10-06 17:05:40|324.66|322.66|324.66|322.66|324.66|322.66|324.64|322.64|7
1728234350000|2024-10-06 17:05:50|324.65|322.65|324.66|322.66|324.66|322.66|324.65|322.65|2
1728234360000|2024-10-06 17:06:00|324.68|322.68|324.69|322.69|324.69|322.69|324.66|322.66|9
1728234370000|2024-10-06 17:06:10|324.68|322.68|324.68|322.68|324.68|322.68|324.68|322.68|1
1728234380000|2024-10-06 17:06:20|324.67|322.67|324.62|322.62|324.67|322.67|324.59|322.59|4
1728234390000|2024-10-06 17:06:30|324.61|322.61|324.64|322.64|324.65|322.65|324.6|322.6|5
1728234400000|2024-10-06 17:06:40|324.65|322.65|324.65|322.65|324.65|322.65|324.64|322.64|3
1728234410000|2024-10-06 17:06:50|324.64|322.64|324.64|322.64|324.65|322.65|324.64|322.64|3
1728234420000|2024-10-06 17:07:00|324.63|322.63|324.63|322.63|324.63|322.63|324.63|322.63|1
1728234430000|2024-10-06 17:07:10|324.61|322.61|324.52|322.52|324.61|322.61|324.52|322.52|15
1728234440000|2024-10-06 17:07:20|324.53|322.53|324.42|322.42|324.54|322.54|324.42|322.42|12
1728234450000|2024-10-06 17:07:30|324.44|322.44|324.48|322.48|324.48|322.48|324.42|322.42|8
1728234460000|2024-10-06 17:07:40|324.49|322.49|324.53|322.53|324.53|322.53|324.49|322.49|3
1728234470000|2024-10-06 17:07:50|324.57|322.57|324.57|322.57|324.57|322.57|324.57|322.57|1
1728234480000|2024-10-06 17:08:00|324.55|322.55|324.57|322.57|324.57|322.57|324.55|322.55|3
1728234490000|2024-10-06 17:08:10|324.58|322.58|324.53|322.53|324.64|322.64|324.52|322.52|13
1728234500000|2024-10-06 17:08:20|324.52|322.52|324.47|322.47|324.52|322.52|324.47|322.47|8
1728234510000|2024-10-06 17:08:30|324.42|322.42|324.47|322.47|324.47|322.47|324.42|322.42|6
1728234520000|2024-10-06 17:08:40|324.46|322.46|324.44|322.44|324.46|322.46|324.43|322.43|7
1728234530000|2024-10-06 17:08:50|324.43|322.43|324.45|322.45|324.45|322.45|324.43|322.43|5
1728234540000|2024-10-06 17:09:00|324.46|322.46|324.52|322.52|324.52|322.52|324.46|322.46|7
1728234550000|2024-10-06 17:09:10|324.53|322.53|324.53|322.53|324.53|322.53|324.53|322.53|1
1728234560000|2024-10-06 17:09:20|324.56|322.56|324.56|322.56|324.58|322.58|324.56|322.56|5
1728234570000|2024-10-06 17:09:30|324.57|322.57|324.57|322.57|324.57|322.57|324.56|322.56|3
1728234580000|2024-10-06 17:09:40|324.56|322.56|324.58|322.58|324.58|322.58|324.56|322.56|7
1728234590000|2024-10-06 17:09:50|324.59|322.59|324.56|322.56|324.62|322.62|324.56|322.56|11
1728234600000|2024-10-06 17:10:00|324.57|322.57|324.58|322.58|324.58|322.58|324.56|322.56|6
1728234610000|2024-10-06 17:10:10|324.57|322.57|324.56|322.56|324.57|322.57|324.55|322.55|4
1728234620000|2024-10-06 17:10:20|324.57|322.57|324.57|322.57|324.57|322.57|324.55|322.55|3
1728234630000|2024-10-06 17:10:30|324.59|322.59|324.63|322.63|324.65|322.65|324.59|322.59|10
1728234640000|2024-10-06 17:10:40|324.61|322.61|324.57|322.57|324.61|322.61|324.56|322.56|9
1728234650000|2024-10-06 17:10:50|324.59|322.59|324.54|322.54|324.59|322.59|324.53|322.53|8
1728234660000|2024-10-06 17:11:00|324.53|322.53|324.55|322.55|324.55|322.55|324.53|322.53|7
1728234670000|2024-10-06 17:11:10|324.54|322.54|324.56|322.56|324.56|322.56|324.54|322.54|3
1728234680000|2024-10-06 17:11:20|324.55|322.55|324.5|322.5|324.55|322.55|324.48|322.48|7
1728234690000|2024-10-06 17:11:30|324.49|322.49|324.52|322.52|324.53|322.53|324.49|322.49|4
1728234700000|2024-10-06 17:11:40|324.51|322.51|324.37|322.37|324.53|322.53|324.37|322.37|18
1728234710000|2024-10-06 17:11:50|324.38|322.38|324.39|322.39|324.39|322.39|324.38|322.38|4
1728234720000|2024-10-06 17:12:00|324.38|322.38|324.4|322.4|324.4|322.4|324.38|322.38|14
1728234730000|2024-10-06 17:12:10|324.43|322.43|324.51|322.51|324.51|322.51|324.43|322.43|6
1728234740000|2024-10-06 17:12:20|324.5|322.5|324.52|322.52|324.53|322.53|324.5|322.5|6
1728234750000|2024-10-06 17:12:30|324.53|322.53|324.55|322.55|324.56|322.56|324.53|322.53|3
1728234760000|2024-10-06 17:12:40|324.53|322.53|324.54|322.54|324.55|322.55|324.53|322.53|4
1728234770000|2024-10-06 17:12:50|324.53|322.53|324.52|322.52|324.53|322.53|324.52|322.52|2
1728234780000|2024-10-06 17:13:00|324.49|322.49|324.41|322.41|324.49|322.49|324.4|322.4|4
1728234790000|2024-10-06 17:13:10|324.4|322.4|324.37|322.37|324.41|322.41|324.3|322.3|11
1728234800000|2024-10-06 17:13:20|324.36|322.36|324.34|322.34|324.36|322.36|324.34|322.34|3
1728234810000|2024-10-06 17:13:30|324.35|322.35|324.46|322.46|324.46|322.46|324.35|322.35|4
1728234820000|2024-10-06 17:13:40|324.47|322.47|324.47|322.47|324.48|322.48|324.47|322.47|3
1728234830000|2024-10-06 17:13:50|324.49|322.49|324.55|322.55|324.56|322.56|324.49|322.49|4
1728234840000|2024-10-06 17:14:00|324.54|322.54|324.54|322.54|324.54|322.54|324.54|322.54|1
1728234850000|2024-10-06 17:14:10|324.53|322.53|324.53|322.53|324.53|322.53|324.53|322.53|1
1728234860000|2024-10-06 17:14:20|324.54|322.54|324.54|322.54|324.55|322.55|324.53|322.53|9
1728234870000|2024-10-06 17:14:30|324.56|322.56|324.57|322.57|324.57|322.57|324.56|322.56|2
1728234880000|2024-10-06 17:14:40|324.54|322.54|324.54|322.54|324.54|322.54|324.54|322.54|1
1728234910000|2024-10-06 17:15:10|324.52|322.52|324.52|322.52|324.52|322.52|324.52|322.52|1
1728234920000|2024-10-06 17:15:20|324.5|322.5|324.39|322.39|324.5|322.5|324.38|322.38|17
1728234930000|2024-10-06 17:15:30|324.4|322.4|324.4|322.4|324.4|322.4|324.39|322.39|3
1728234940000|2024-10-06 17:15:40|324.38|322.38|324.48|322.48|324.48|322.48|324.38|322.38|11
1728234950000|2024-10-06 17:15:50|324.47|322.47|324.48|322.48|324.48|322.48|324.47|322.47|4
1728234960000|2024-10-06 17:16:00|324.47|322.47|324.54|322.54|324.55|322.55|324.46|322.46|9
1728234970000|2024-10-06 17:16:10|324.55|322.55|324.64|322.64|324.65|322.65|324.54|322.54|10
1728234980000|2024-10-06 17:16:20|324.62|322.62|324.63|322.63|324.65|322.65|324.62|322.62|8
1728234990000|2024-10-06 17:16:30|324.65|322.65|324.75|322.75|324.75|322.75|324.65|322.65|9
1728235000000|2024-10-06 17:16:40|324.74|322.74|324.62|322.62|324.74|322.74|324.62|322.62|10
1728235010000|2024-10-06 17:16:50|324.6|322.6|324.57|322.57|324.62|322.62|324.57|322.57|8
1728235020000|2024-10-06 17:17:00|324.58|322.58|324.54|322.54|324.6|322.6|324.53|322.53|5
1728235030000|2024-10-06 17:17:10|324.55|322.55|324.62|322.62|324.64|322.64|324.55|322.55|17
1728235040000|2024-10-06 17:17:20|324.6|322.6|324.65|322.65|324.65|322.65|324.6|322.6|16
1728235050000|2024-10-06 17:17:30|324.68|322.68|324.66|322.66|324.68|322.68|324.66|322.66|3
1728235060000|2024-10-06 17:17:40|324.67|322.67|324.73|322.73|324.74|322.74|324.67|322.67|4
1728235070000|2024-10-06 17:17:50|324.71|322.71|324.69|322.69|324.71|322.71|324.69|322.69|3
1728235080000|2024-10-06 17:18:00|324.67|322.67|324.62|322.62|324.67|322.67|324.62|322.62|2
1728235090000|2024-10-06 17:18:10|324.61|322.61|324.55|322.55|324.61|322.61|324.55|322.55|4
1728235100000|2024-10-06 17:18:20|324.53|322.53|324.82|322.82|324.86|322.86|324.52|322.52|15
1728235110000|2024-10-06 17:18:30|324.83|322.83|324.75|322.75|324.83|322.83|324.75|322.75|7
1728235120000|2024-10-06 17:18:40|324.76|322.76|324.75|322.75|324.77|322.77|324.75|322.75|4
1728235130000|2024-10-06 17:18:50|324.74|322.74|324.73|322.73|324.74|322.74|324.73|322.73|2
1728235140000|2024-10-06 17:19:00|324.7|322.7|324.74|322.74|324.74|322.74|324.7|322.7|8
1728235150000|2024-10-06 17:19:10|324.75|322.75|324.77|322.77|324.77|322.77|324.72|322.72|5
1728235160000|2024-10-06 17:19:20|324.75|322.75|324.74|322.74|324.79|322.79|324.74|322.74|10
1728235170000|2024-10-06 17:19:30|324.73|322.73|324.72|322.72|324.73|322.73|324.72|322.72|10
1728235180000|2024-10-06 17:19:40|324.73|322.73|324.86|322.86|324.86|322.86|324.71|322.71|11
1728235190000|2024-10-06 17:19:50|324.85|322.85|324.7|322.7|324.85|322.85|324.7|322.7|7
1728235200000|2024-10-06 17:20:00|324.69|322.69|324.72|322.72|324.72|322.72|324.69|322.69|4
1728235210000|2024-10-06 17:20:10|324.71|322.71|324.61|322.61|324.73|322.73|324.6|322.6|8
1728235220000|2024-10-06 17:20:20|324.6|322.6|324.74|322.74|324.78|322.78|324.6|322.6|13
1728235230000|2024-10-06 17:20:30|324.73|322.73|324.64|322.64|324.73|322.73|324.62|322.62|8
1728235240000|2024-10-06 17:20:40|324.63|322.63|324.52|322.52|324.63|322.63|324.5|322.5|9
1728235250000|2024-10-06 17:20:50|324.53|322.53|324.54|322.54|324.54|322.54|324.53|322.53|2
1728235260000|2024-10-06 17:21:00|324.53|322.53|324.5|322.5|324.53|322.53|324.5|322.5|4
1728235270000|2024-10-06 17:21:10|324.51|322.51|324.52|322.52|324.52|322.52|324.5|322.5|3
1728235280000|2024-10-06 17:21:20|324.53|322.53|324.53|322.53|324.55|322.55|324.53|322.53|4
1728235290000|2024-10-06 17:21:30|324.54|322.54|324.53|322.53|324.54|322.54|324.53|322.53|2
1728235300000|2024-10-06 17:21:40|324.54|322.54|324.53|322.53|324.54|322.54|324.53|322.53|2
1728235310000|2024-10-06 17:21:50|324.51|322.51|324.51|322.51|324.51|322.51|324.51|322.51|1
1728235320000|2024-10-06 17:22:00|324.5|322.5|324.5|322.5|324.51|322.51|324.5|322.5|3
1728235330000|2024-10-06 17:22:10|324.49|322.49|324.45|322.45|324.49|322.49|324.44|322.44|7
1728235340000|2024-10-06 17:22:20|324.44|322.44|324.41|322.41|324.44|322.44|324.41|322.41|2
1728235350000|2024-10-06 17:22:30|324.42|322.42|324.44|322.44|324.45|322.45|324.41|322.41|5
1728235370000|2024-10-06 17:22:50|324.45|322.45|324.51|322.51|324.51|322.51|324.45|322.45|3
1728235380000|2024-10-06 17:23:00|324.5|322.5|324.5|322.5|324.5|322.5|324.5|322.5|1
1728235390000|2024-10-06 17:23:10|324.47|322.47|324.48|322.48|324.49|322.49|324.47|322.47|3
1728235400000|2024-10-06 17:23:20|324.49|322.49|324.5|322.5|324.5|322.5|324.49|322.49|4
1728235410000|2024-10-06 17:23:30|324.49|322.49|324.49|322.49|324.5|322.5|324.49|322.49|5
1728235430000|2024-10-06 17:23:50|324.5|322.5|324.54|322.54|324.54|322.54|324.5|322.5|4
1728235440000|2024-10-06 17:24:00|324.55|322.55|324.61|322.61|324.61|322.61|324.55|322.55|3
1728235450000|2024-10-06 17:24:10|324.62|322.62|324.77|322.77|324.77|322.77|324.61|322.61|9
1728235460000|2024-10-06 17:24:20|324.75|322.75|324.64|322.64|324.76|322.76|324.64|322.64|6
1728235470000|2024-10-06 17:24:30|324.67|322.67|324.68|322.68|324.68|322.68|324.66|322.66|3
1728235480000|2024-10-06 17:24:40|324.67|322.67|324.61|322.61|324.67|322.67|324.61|322.61|3
1728235490000|2024-10-06 17:24:50|324.62|322.62|324.62|322.62|324.63|322.63|324.61|322.61|4
1728235500000|2024-10-06 17:25:00|324.59|322.59|324.63|322.63|324.63|322.63|324.56|322.56|9
1728235510000|2024-10-06 17:25:10|324.62|322.62|324.59|322.59|324.62|322.62|324.59|322.59|2
1728235520000|2024-10-06 17:25:20|324.58|322.58|324.54|322.54|324.58|322.58|324.54|322.54|4
1728235530000|2024-10-06 17:25:30|324.55|322.55|324.54|322.54|324.55|322.55|324.54|322.54|2
1728235540000|2024-10-06 17:25:40|324.55|322.55|324.58|322.58|324.59|322.59|324.55|322.55|5
1728235560000|2024-10-06 17:26:00|324.59|322.59|324.62|322.62|324.62|322.62|324.59|322.59|3
1728235570000|2024-10-06 17:26:10|324.65|322.65|324.62|322.62|324.65|322.65|324.62|322.62|4
1728235580000|2024-10-06 17:26:20|324.63|322.63|324.64|322.64|324.64|322.64|324.63|322.63|2
1728235610000|2024-10-06 17:26:50|324.61|322.61|324.62|322.62|324.62|322.62|324.6|322.6|6
1728235620000|2024-10-06 17:27:00|324.61|322.61|324.63|322.63|324.63|322.63|324.61|322.61|5
1728235630000|2024-10-06 17:27:10|324.64|322.64|324.6|322.6|324.64|322.64|324.6|322.6|3
1728235640000|2024-10-06 17:27:20|324.61|322.61|324.62|322.62|324.62|322.62|324.61|322.61|2
1728235650000|2024-10-06 17:27:30|324.61|322.61|324.6|322.6|324.61|322.61|324.6|322.6|2
1728235670000|2024-10-06 17:27:50|324.59|322.59|324.58|322.58|324.59|322.59|324.58|322.58|2
1728235680000|2024-10-06 17:28:00|324.6|322.6|324.6|322.6|324.6|322.6|324.59|322.59|3
1728235690000|2024-10-06 17:28:10|324.63|322.63|324.71|322.71|324.71|322.71|324.63|322.63|5
1728235700000|2024-10-06 17:28:20|324.72|322.72|324.62|322.62|324.72|322.72|324.62|322.62|15
1728235710000|2024-10-06 17:28:30|324.61|322.61|324.6|322.6|324.61|322.61|324.6|322.6|2
1728235770000|2024-10-06 17:29:30|324.59|322.59|324.59|322.59|324.59|322.59|324.59|322.59|1
1728235810000|2024-10-06 17:30:10|324.61|322.61|324.6|322.6|324.61|322.61|324.6|322.6|2
1728235830000|2024-10-06 17:30:30|324.61|322.61|324.61|322.61|324.62|322.62|324.61|322.61|3
1728235840000|2024-10-06 17:30:40|324.62|322.62|324.63|322.63|324.63|322.63|324.61|322.61|9
1728235850000|2024-10-06 17:30:50|324.62|322.62|324.6|322.6|324.62|322.62|324.6|322.6|2
1728235870000|2024-10-06 17:31:10|324.56|322.56|324.53|322.53|324.56|322.56|324.53|322.53|3
1728235880000|2024-10-06 17:31:20|324.54|322.54|324.55|322.55|324.55|322.55|324.51|322.51|6
1728235890000|2024-10-06 17:31:30|324.53|322.53|324.59|322.59|324.59|322.59|324.5|322.5|11
1728235900000|2024-10-06 17:31:40|324.58|322.58|324.55|322.55|324.58|322.58|324.54|322.54|8
1728235910000|2024-10-06 17:31:50|324.56|322.56|324.56|322.56|324.57|322.57|324.56|322.56|9
1728235920000|2024-10-06 17:32:00|324.57|322.57|324.57|322.57|324.57|322.57|324.56|322.56|3
1728235930000|2024-10-06 17:32:10|324.58|322.58|324.58|322.58|324.58|322.58|324.57|322.57|7
1728235940000|2024-10-06 17:32:20|324.57|322.57|324.58|322.58|324.58|322.58|324.57|322.57|4
1728235950000|2024-10-06 17:32:30|324.57|322.57|324.59|322.59|324.6|322.6|324.56|322.56|12
1728235960000|2024-10-06 17:32:40|324.58|322.58|324.59|322.59|324.59|322.59|324.58|322.58|4
1728235970000|2024-10-06 17:32:50|324.55|322.55|324.58|322.58|324.61|322.61|324.53|322.53|13
1728235980000|2024-10-06 17:33:00|324.6|322.6|324.31|322.31|324.6|322.6|324.3|322.3|9
1728235990000|2024-10-06 17:33:10|324.3|322.3|324.29|322.29|324.31|322.31|324.28|322.28|11
1728236000000|2024-10-06 17:33:20|324.28|322.28|324.19|322.19|324.29|322.29|324.18|322.18|8
1728236010000|2024-10-06 17:33:30|324.2|322.2|324.19|322.19|324.2|322.2|324.19|322.19|2
1728236020000|2024-10-06 17:33:40|324.17|322.17|324.15|322.15|324.17|322.17|324.13|322.13|6
1728236040000|2024-10-06 17:34:00|324.14|322.14|324.13|322.13|324.17|322.17|324.12|322.12|9
1728236050000|2024-10-06 17:34:10|324.14|322.14|324.19|322.19|324.2|322.2|324.13|322.13|8
1728236060000|2024-10-06 17:34:20|324.2|322.2|324.19|322.19|324.21|322.21|324.19|322.19|8
1728236070000|2024-10-06 17:34:30|324.2|322.2|324.2|322.2|324.2|322.2|324.19|322.19|3
1728236080000|2024-10-06 17:34:40|324.19|322.19|324.27|322.27|324.28|322.28|324.19|322.19|7
1728236090000|2024-10-06 17:34:50|324.26|322.26|324.29|322.29|324.33|322.33|324.26|322.26|7
1728236100000|2024-10-06 17:35:00|324.26|322.26|324.19|322.19|324.26|322.26|324.14|322.14|9
1728236110000|2024-10-06 17:35:10|324.18|322.18|324.26|322.26|324.28|322.28|324.18|322.18|15
1728236120000|2024-10-06 17:35:20|324.25|322.25|324.26|322.26|324.27|322.27|324.25|322.25|6
1728236130000|2024-10-06 17:35:30|324.27|322.27|324.26|322.26|324.27|322.27|324.26|322.26|2
1728236140000|2024-10-06 17:35:40|324.25|322.25|324.26|322.26|324.26|322.26|324.21|322.21|5
1728236150000|2024-10-06 17:35:50|324.27|322.27|324.32|322.32|324.34|322.34|324.27|322.27|9
1728236160000|2024-10-06 17:36:00|324.33|322.33|324.37|322.37|324.38|322.38|324.33|322.33|8
1728236170000|2024-10-06 17:36:10|324.36|322.36|324.34|322.34|324.36|322.36|324.34|322.34|2
1728236180000|2024-10-06 17:36:20|324.36|322.36|324.4|322.4|324.42|322.42|324.36|322.36|7
1728236190000|2024-10-06 17:36:30|324.41|322.41|324.43|322.43|324.43|322.43|324.41|322.41|2
1728236200000|2024-10-06 17:36:40|324.42|322.42|324.41|322.41|324.42|322.42|324.4|322.4|4
1728236210000|2024-10-06 17:36:50|324.4|322.4|324.43|322.43|324.43|322.43|324.4|322.4|3
1728236220000|2024-10-06 17:37:00|324.44|322.44|324.4|322.4|324.44|322.44|324.39|322.39|6
1728236230000|2024-10-06 17:37:10|324.39|322.39|324.41|322.41|324.41|322.41|324.38|322.38|6
1728236240000|2024-10-06 17:37:20|324.35|322.35|324.33|322.33|324.35|322.35|324.33|322.33|2
1728236250000|2024-10-06 17:37:30|324.32|322.32|324.29|322.29|324.32|322.32|324.28|322.28|5
1728236260000|2024-10-06 17:37:40|324.28|322.28|324.27|322.27|324.28|322.28|324.23|322.23|11
1728236270000|2024-10-06 17:37:50|324.3|322.3|324.29|322.29|324.31|322.31|324.29|322.29|4
1728236290000|2024-10-06 17:38:10|324.3|322.3|324.26|322.26|324.3|322.3|324.26|322.26|8
1728236300000|2024-10-06 17:38:20|324.27|322.27|324.26|322.26|324.27|322.27|324.25|322.25|4
1728236310000|2024-10-06 17:38:30|324.27|322.27|324.38|322.38|324.38|322.38|324.27|322.27|12
1728236320000|2024-10-06 17:38:40|324.44|322.44|324.42|322.42|324.44|322.44|324.41|322.41|6
1728236330000|2024-10-06 17:38:50|324.41|322.41|324.41|322.41|324.41|322.41|324.4|322.4|3
1728236340000|2024-10-06 17:39:00|324.42|322.42|324.42|322.42|324.44|322.44|324.42|322.42|3
1728236350000|2024-10-06 17:39:10|324.44|322.44|324.43|322.43|324.44|322.44|324.43|322.43|2
1728236360000|2024-10-06 17:39:20|324.44|322.44|324.41|322.41|324.44|322.44|324.41|322.41|4
1728236370000|2024-10-06 17:39:30|324.43|322.43|324.41|322.41|324.43|322.43|324.41|322.41|5
1728236380000|2024-10-06 17:39:40|324.42|322.42|324.41|322.41|324.42|322.42|324.41|322.41|2
1728236390000|2024-10-06 17:39:50|324.42|322.42|324.39|322.39|324.42|322.42|324.39|322.39|4
1728236400000|2024-10-06 17:40:00|324.4|322.4|324.41|322.41|324.43|322.43|324.4|322.4|10
1728236410000|2024-10-06 17:40:10|324.36|322.36|324.31|322.31|324.36|322.36|324.31|322.31|6
1728236420000|2024-10-06 17:40:20|324.33|322.33|324.31|322.31|324.33|322.33|324.31|322.31|3
1728236430000|2024-10-06 17:40:30|324.32|322.32|324.31|322.31|324.32|322.32|324.31|322.31|2
1728236470000|2024-10-06 17:41:10|324.32|322.32|324.33|322.33|324.41|322.41|324.31|322.31|9
1728236480000|2024-10-06 17:41:20|324.32|322.32|324.43|322.43|324.43|322.43|324.32|322.32|13
1728236490000|2024-10-06 17:41:30|324.45|322.45|324.46|322.46|324.46|322.46|324.44|322.44|6
1728236500000|2024-10-06 17:41:40|324.45|322.45|324.42|322.42|324.46|322.46|324.42|322.42|7
1728236510000|2024-10-06 17:41:50|324.41|322.41|324.42|322.42|324.42|322.42|324.41|322.41|2
1728236520000|2024-10-06 17:42:00|324.4|322.4|324.37|322.37|324.4|322.4|324.35|322.35|9
1728236530000|2024-10-06 17:42:10|324.38|322.38|324.39|322.39|324.39|322.39|324.38|322.38|2
1728236540000|2024-10-06 17:42:20|324.41|322.41|324.4|322.4|324.42|322.42|324.4|322.4|4
1728236550000|2024-10-06 17:42:30|324.41|322.41|324.45|322.45|324.45|322.45|324.41|322.41|5
1728236560000|2024-10-06 17:42:40|324.46|322.46|324.46|322.46|324.46|322.46|324.46|322.46|1
1728236570000|2024-10-06 17:42:50|324.44|322.44|324.44|322.44|324.46|322.46|324.44|322.44|5
1728236580000|2024-10-06 17:43:00|324.45|322.45|324.43|322.43|324.45|322.45|324.43|322.43|5
1728236590000|2024-10-06 17:43:10|324.42|322.42|324.42|322.42|324.43|322.43|324.42|322.42|3
1728236600000|2024-10-06 17:43:20|324.43|322.43|324.44|322.44|324.44|322.44|324.42|322.42|8
1728236610000|2024-10-06 17:43:30|324.43|322.43|324.4|322.4|324.44|322.44|324.39|322.39|10
1728236620000|2024-10-06 17:43:40|324.37|322.37|324.39|322.39|324.39|322.39|324.37|322.37|5
1728236640000|2024-10-06 17:44:00|324.4|322.4|324.31|322.31|324.4|322.4|324.28|322.28|7
1728236650000|2024-10-06 17:44:10|324.32|322.32|324.23|322.23|324.32|322.32|324.23|322.23|9
1728236660000|2024-10-06 17:44:20|324.21|322.21|324.17|322.17|324.21|322.21|324.17|322.17|3
1728236670000|2024-10-06 17:44:30|324.14|322.14|324.15|322.15|324.15|322.15|324.13|322.13|3
1728236680000|2024-10-06 17:44:40|324.14|322.14|324.13|322.13|324.14|322.14|324.13|322.13|6
1728236690000|2024-10-06 17:44:50|324.15|322.15|324.17|322.17|324.18|322.18|324.15|322.15|7
1728236700000|2024-10-06 17:45:00|324.18|322.18|324.15|322.15|324.18|322.18|324.15|322.15|2
1728236710000|2024-10-06 17:45:10|324.14|322.14|324.14|322.14|324.14|322.14|324.14|322.14|1
1728236720000|2024-10-06 17:45:20|324.15|322.15|324.21|322.21|324.22|322.22|324.15|322.15|7
1728236730000|2024-10-06 17:45:30|324.23|322.23|324.25|322.25|324.26|322.26|324.23|322.23|3
1728236740000|2024-10-06 17:45:40|324.22|322.22|324.22|322.22|324.22|322.22|324.18|322.18|7
1728236750000|2024-10-06 17:45:50|324.23|322.23|324.21|322.21|324.25|322.25|324.2|322.2|20
1728236760000|2024-10-06 17:46:00|324.2|322.2|324.19|322.19|324.2|322.2|324.18|322.18|3
1728236770000|2024-10-06 17:46:10|324.18|322.18|324.18|322.18|324.19|322.19|324.18|322.18|3
1728236780000|2024-10-06 17:46:20|324.17|322.17|324.05|322.05|324.17|322.17|324.05|322.05|13
1728236790000|2024-10-06 17:46:30|324.06|322.06|323.95|321.95|324.11|322.11|323.95|321.95|10
1728236800000|2024-10-06 17:46:40|323.97|321.97|323.92|321.92|323.97|321.97|323.92|321.92|9
1728236810000|2024-10-06 17:46:50|323.93|321.93|323.93|321.93|323.93|321.93|323.92|321.92|3
1728236820000|2024-10-06 17:47:00|323.92|321.92|323.88|321.88|323.93|321.93|323.87|321.87|17
1728236830000|2024-10-06 17:47:10|323.89|321.89|323.89|321.89|323.96|321.96|323.89|321.89|9
1728236840000|2024-10-06 17:47:20|323.91|321.91|323.91|321.91|323.92|321.92|323.9|321.9|7
1728236850000|2024-10-06 17:47:30|323.92|321.92|323.89|321.89|323.94|321.94|323.89|321.89|7
1728236860000|2024-10-06 17:47:40|323.9|321.9|323.79|321.79|323.9|321.9|323.79|321.79|5
1728236870000|2024-10-06 17:47:50|323.78|321.78|323.72|321.72|323.78|321.78|323.71|321.71|7
1728236880000|2024-10-06 17:48:00|323.71|321.71|323.77|321.77|323.77|321.77|323.71|321.71|8
1728236890000|2024-10-06 17:48:10|323.79|321.79|323.79|321.79|323.8|321.8|323.78|321.78|5
1728236900000|2024-10-06 17:48:20|323.78|321.78|323.79|321.79|323.79|321.79|323.78|321.78|4
1728236910000|2024-10-06 17:48:30|323.8|321.8|323.8|321.8|323.82|321.82|323.77|321.77|12
1728236920000|2024-10-06 17:48:40|323.81|321.81|323.8|321.8|323.81|321.81|323.8|321.8|8
1728236930000|2024-10-06 17:48:50|323.81|321.81|323.87|321.87|323.87|321.87|323.8|321.8|16
1728236940000|2024-10-06 17:49:00|323.86|321.86|323.87|321.87|323.87|321.87|323.86|321.86|10
1728236950000|2024-10-06 17:49:10|323.88|321.88|323.96|321.96|323.98|321.98|323.88|321.88|11
1728236960000|2024-10-06 17:49:20|323.95|321.95|323.94|321.94|323.95|321.95|323.93|321.93|6
1728236970000|2024-10-06 17:49:30|323.93|321.93|323.94|321.94|323.94|321.94|323.93|321.93|2
1728236980000|2024-10-06 17:49:40|323.93|321.93|323.93|321.93|323.94|321.94|323.93|321.93|5
1728236990000|2024-10-06 17:49:50|323.94|321.94|323.95|321.95|323.95|321.95|323.93|321.93|3
1728237000000|2024-10-06 17:50:00|323.94|321.94|323.97|321.97|323.98|321.98|323.92|321.92|9
1728237010000|2024-10-06 17:50:10|323.98|321.98|324|322|324.06|322.06|323.98|321.98|10
1728237020000|2024-10-06 17:50:20|323.97|321.97|323.97|321.97|323.98|321.98|323.96|321.96|5
1728237030000|2024-10-06 17:50:30|323.95|321.95|323.93|321.93|323.95|321.95|323.91|321.91|10
1728237040000|2024-10-06 17:50:40|323.96|321.96|323.94|321.94|323.96|321.96|323.94|321.94|4
1728237050000|2024-10-06 17:50:50|323.93|321.93|323.96|321.96|323.96|321.96|323.91|321.91|8
1728237060000|2024-10-06 17:51:00|323.95|321.95|324.01|322.01|324.03|322.03|323.94|321.94|13
1728237070000|2024-10-06 17:51:10|324.02|322.02|324.05|322.05|324.06|322.06|324.01|322.01|14
1728237080000|2024-10-06 17:51:20|324.04|322.04|323.88|321.88|324.05|322.05|323.88|321.88|11
1728237090000|2024-10-06 17:51:30|323.89|321.89|323.89|321.89|323.89|321.89|323.89|321.89|1
1728237100000|2024-10-06 17:51:40|323.91|321.91|323.88|321.88|323.91|321.91|323.88|321.88|6
1728237120000|2024-10-06 17:52:00|323.89|321.89|323.88|321.88|323.89|321.89|323.88|321.88|2
1728237140000|2024-10-06 17:52:20|323.87|321.87|323.81|321.81|323.87|321.87|323.81|321.81|2
1728237150000|2024-10-06 17:52:30|323.83|321.83|323.84|321.84|323.85|321.85|323.83|321.83|7
1728237160000|2024-10-06 17:52:40|323.83|321.83|323.83|321.83|323.83|321.83|323.77|321.77|6
1728237170000|2024-10-06 17:52:50|323.82|321.82|323.79|321.79|323.82|321.82|323.79|321.79|2
1728237180000|2024-10-06 17:53:00|323.8|321.8|323.85|321.85|323.88|321.88|323.8|321.8|11
1728237200000|2024-10-06 17:53:20|323.86|321.86|323.85|321.85|323.86|321.86|323.85|321.85|2
1728237210000|2024-10-06 17:53:30|323.86|321.86|323.85|321.85|323.86|321.86|323.85|321.85|2
1728237220000|2024-10-06 17:53:40|323.86|321.86|323.87|321.87|323.88|321.88|323.86|321.86|4
1728237230000|2024-10-06 17:53:50|323.88|321.88|323.89|321.89|323.89|321.89|323.88|321.88|4
1728237240000|2024-10-06 17:54:00|323.88|321.88|323.85|321.85|323.88|321.88|323.85|321.85|2
1728237250000|2024-10-06 17:54:10|323.86|321.86|323.86|321.86|323.87|321.87|323.86|321.86|3
1728237260000|2024-10-06 17:54:20|323.85|321.85|323.82|321.82|323.85|321.85|323.82|321.82|3
1728237280000|2024-10-06 17:54:40|323.83|321.83|323.81|321.81|323.83|321.83|323.81|321.81|3
1728237290000|2024-10-06 17:54:50|323.76|321.76|323.77|321.77|323.77|321.77|323.73|321.73|6
1728237300000|2024-10-06 17:55:00|323.78|321.78|323.94|321.94|323.94|321.94|323.78|321.78|9
1728237310000|2024-10-06 17:55:10|323.93|321.93|323.92|321.92|323.93|321.93|323.9|321.9|4
1728237320000|2024-10-06 17:55:20|323.93|321.93|323.95|321.95|323.95|321.95|323.93|321.93|2
1728237330000|2024-10-06 17:55:30|323.96|321.96|323.97|321.97|323.97|321.97|323.96|321.96|2
1728237340000|2024-10-06 17:55:40|323.98|321.98|323.98|321.98|323.99|321.99|323.98|321.98|3
1728237360000|2024-10-06 17:56:00|323.97|321.97|323.93|321.93|323.97|321.97|323.93|321.93|4
1728237370000|2024-10-06 17:56:10|323.88|321.88|323.83|321.83|323.88|321.88|323.81|321.81|10
1728237380000|2024-10-06 17:56:20|323.82|321.82|323.77|321.77|323.83|321.83|323.77|321.77|11
1728237390000|2024-10-06 17:56:30|323.76|321.76|323.76|321.76|323.76|321.76|323.76|321.76|1
1728237400000|2024-10-06 17:56:40|323.74|321.74|323.75|321.75|323.75|321.75|323.74|321.74|2
1728237410000|2024-10-06 17:56:50|323.73|321.73|323.51|321.51|323.73|321.73|323.5|321.5|4
1728237420000|2024-10-06 17:57:00|323.52|321.52|323.53|321.53|323.54|321.54|323.52|321.52|3
1728237430000|2024-10-06 17:57:10|323.49|321.49|323.46|321.46|323.5|321.5|323.46|321.46|13
1728237440000|2024-10-06 17:57:20|323.47|321.47|323.41|321.41|323.51|321.51|323.41|321.41|12
1728237450000|2024-10-06 17:57:30|323.42|321.42|323.45|321.45|323.45|321.45|323.42|321.42|4
1728237460000|2024-10-06 17:57:40|323.44|321.44|323.44|321.44|323.45|321.45|323.44|321.44|3
1728237470000|2024-10-06 17:57:50|323.46|321.46|323.54|321.54|323.55|321.55|323.46|321.46|13
1728237480000|2024-10-06 17:58:00|323.53|321.53|323.5|321.5|323.54|321.54|323.5|321.5|9
1728237490000|2024-10-06 17:58:10|323.51|321.51|323.54|321.54|323.55|321.55|323.51|321.51|5
1728237500000|2024-10-06 17:58:20|323.55|321.55|323.55|321.55|323.55|321.55|323.54|321.54|3
1728237510000|2024-10-06 17:58:30|323.56|321.56|323.54|321.54|323.56|321.56|323.54|321.54|3
1728237540000|2024-10-06 17:59:00|323.57|321.57|323.57|321.57|323.57|321.57|323.57|321.57|1
1728237550000|2024-10-06 17:59:10|323.56|321.56|323.56|321.56|323.56|321.56|323.56|321.56|1
1728237560000|2024-10-06 17:59:20|323.57|321.57|323.56|321.56|323.57|321.57|323.56|321.56|2
1728237570000|2024-10-06 17:59:30|323.57|321.57|323.53|321.53|323.57|321.57|323.53|321.53|4
1728237580000|2024-10-06 17:59:40|323.54|321.54|323.54|321.54|323.54|321.54|323.53|321.53|3
1728237590000|2024-10-06 17:59:50|323.53|321.53|323.54|321.54|323.54|321.54|323.52|321.52|6
1728237600000|2024-10-06 18:00:00|323.53|321.53|323.63|321.63|323.63|321.63|323.52|321.52|12
1728237610000|2024-10-06 18:00:10|323.66|321.66|323.63|321.63|323.66|321.66|323.62|321.62|8
1728237620000|2024-10-06 18:00:20|323.62|321.62|323.7|321.7|323.71|321.71|323.62|321.62|16
1728237630000|2024-10-06 18:00:30|323.71|321.71|323.66|321.66|323.72|321.72|323.66|321.66|6
1728237640000|2024-10-06 18:00:40|323.67|321.67|323.69|321.69|323.74|321.74|323.66|321.66|14
1728237650000|2024-10-06 18:00:50|323.71|321.71|323.75|321.75|323.75|321.75|323.7|321.7|5
1728237660000|2024-10-06 18:01:00|323.76|321.76|323.82|321.82|323.82|321.82|323.76|321.76|8
1728237670000|2024-10-06 18:01:10|323.83|321.83|323.83|321.83|323.85|321.85|323.82|321.82|6
1728237690000|2024-10-06 18:01:30|323.85|321.85|323.7|321.7|323.85|321.85|323.7|321.7|5
1728237700000|2024-10-06 18:01:40|323.71|321.71|323.77|321.77|323.77|321.77|323.7|321.7|5
1728237710000|2024-10-06 18:01:50|323.75|321.75|323.76|321.76|323.77|321.77|323.74|321.74|7
1728237720000|2024-10-06 18:02:00|323.77|321.77|323.76|321.76|323.77|321.77|323.76|321.76|4
1728237730000|2024-10-06 18:02:10|323.77|321.77|323.74|321.74|323.77|321.77|323.74|321.74|6
1728237740000|2024-10-06 18:02:20|323.64|321.64|323.59|321.59|323.64|321.64|323.59|321.59|4
1728237750000|2024-10-06 18:02:30|323.58|321.58|323.51|321.51|323.58|321.58|323.51|321.51|7
1728237760000|2024-10-06 18:02:40|323.49|321.49|323.52|321.52|323.52|321.52|323.49|321.49|3
1728237770000|2024-10-06 18:02:50|323.56|321.56|323.63|321.63|323.63|321.63|323.56|321.56|5
1728237780000|2024-10-06 18:03:00|323.62|321.62|323.69|321.69|323.69|321.69|323.58|321.58|10
1728237790000|2024-10-06 18:03:10|323.71|321.71|323.81|321.81|323.83|321.83|323.71|321.71|14
1728237800000|2024-10-06 18:03:20|323.79|321.79|323.73|321.73|323.79|321.79|323.72|321.72|8
1728237810000|2024-10-06 18:03:30|323.75|321.75|323.81|321.81|323.84|321.84|323.74|321.74|9
1728237820000|2024-10-06 18:03:40|323.8|321.8|323.8|321.8|323.8|321.8|323.8|321.8|1
1728237830000|2024-10-06 18:03:50|323.75|321.75|323.74|321.74|323.75|321.75|323.74|321.74|2
1728237840000|2024-10-06 18:04:00|323.75|321.75|323.74|321.74|323.75|321.75|323.74|321.74|2
1728237860000|2024-10-06 18:04:20|323.73|321.73|323.76|321.76|323.77|321.77|323.73|321.73|9
1728237870000|2024-10-06 18:04:30|323.77|321.77|323.81|321.81|323.81|321.81|323.77|321.77|4
1728237880000|2024-10-06 18:04:40|323.82|321.82|323.83|321.83|323.84|321.84|323.82|321.82|8
1728237890000|2024-10-06 18:04:50|323.84|321.84|323.77|321.77|323.84|321.84|323.77|321.77|4
1728237900000|2024-10-06 18:05:00|323.76|321.76|323.77|321.77|323.79|321.79|323.76|321.76|16
1728237910000|2024-10-06 18:05:10|323.78|321.78|323.77|321.77|323.78|321.78|323.77|321.77|4
1728237920000|2024-10-06 18:05:20|323.76|321.76|323.71|321.71|323.76|321.76|323.7|321.7|6
1728237930000|2024-10-06 18:05:30|323.7|321.7|323.7|321.7|323.71|321.71|323.7|321.7|9
1728237940000|2024-10-06 18:05:40|323.71|321.71|323.76|321.76|323.76|321.76|323.7|321.7|8
1728237950000|2024-10-06 18:05:50|323.74|321.74|323.8|321.8|323.8|321.8|323.74|321.74|7
1728237960000|2024-10-06 18:06:00|323.79|321.79|323.84|321.84|323.86|321.86|323.78|321.78|10
1728237970000|2024-10-06 18:06:10|323.82|321.82|323.83|321.83|323.84|321.84|323.82|321.82|12
1728237980000|2024-10-06 18:06:20|323.82|321.82|323.85|321.85|323.87|321.87|323.82|321.82|6
1728237990000|2024-10-06 18:06:30|323.86|321.86|323.9|321.9|323.9|321.9|323.85|321.85|13
1728238000000|2024-10-06 18:06:40|323.91|321.91|323.88|321.88|323.91|321.91|323.87|321.87|5
1728238010000|2024-10-06 18:06:50|323.87|321.87|323.89|321.89|323.91|321.91|323.87|321.87|12
1728238020000|2024-10-06 18:07:00|323.88|321.88|323.87|321.87|323.88|321.88|323.87|321.87|4
1728238030000|2024-10-06 18:07:10|323.86|321.86|323.85|321.85|323.86|321.86|323.85|321.85|2
1728238040000|2024-10-06 18:07:20|323.79|321.79|323.84|321.84|323.86|321.86|323.79|321.79|8
1728238050000|2024-10-06 18:07:30|323.85|321.85|323.92|321.92|323.92|321.92|323.85|321.85|9
1728238060000|2024-10-06 18:07:40|323.91|321.91|323.92|321.92|323.93|321.93|323.91|321.91|8
1728238070000|2024-10-06 18:07:50|323.93|321.93|323.94|321.94|323.94|321.94|323.93|321.93|2
1728238080000|2024-10-06 18:08:00|323.93|321.93|323.97|321.97|324.02|322.02|323.93|321.93|11
1728238090000|2024-10-06 18:08:10|323.98|321.98|324.05|322.05|324.05|322.05|323.98|321.98|6
1728238100000|2024-10-06 18:08:20|324.06|322.06|324.05|322.05|324.06|322.06|324.05|322.05|4
1728238110000|2024-10-06 18:08:30|324.04|322.04|323.94|321.94|324.04|322.04|323.94|321.94|5
1728238120000|2024-10-06 18:08:40|323.93|321.93|323.93|321.93|323.93|321.93|323.93|321.93|1
1728238140000|2024-10-06 18:09:00|323.94|321.94|323.99|321.99|323.99|321.99|323.94|321.94|7
1728238150000|2024-10-06 18:09:10|323.97|321.97|323.99|321.99|323.99|321.99|323.97|321.97|6
1728238160000|2024-10-06 18:09:20|323.98|321.98|323.99|321.99|324|322|323.98|321.98|4
1728238170000|2024-10-06 18:09:30|323.98|321.98|323.97|321.97|323.98|321.98|323.97|321.97|2
1728238180000|2024-10-06 18:09:40|323.95|321.95|323.95|321.95|323.95|321.95|323.95|321.95|1
1728238190000|2024-10-06 18:09:50|323.93|321.93|323.95|321.95|323.95|321.95|323.93|321.93|2
1728238200000|2024-10-06 18:10:00|323.9|321.9|323.9|321.9|323.9|321.9|323.9|321.9|1
1728238210000|2024-10-06 18:10:10|323.91|321.91|323.93|321.93|323.93|321.93|323.91|321.91|2
1728238220000|2024-10-06 18:10:20|323.94|321.94|324.03|322.03|324.03|322.03|323.94|321.94|15
1728238230000|2024-10-06 18:10:30|324.04|322.04|324.09|322.09|324.09|322.09|324.03|322.03|8
1728238240000|2024-10-06 18:10:40|324.08|322.08|324.07|322.07|324.09|322.09|324.07|322.07|8
1728238250000|2024-10-06 18:10:50|324.05|322.05|324.03|322.03|324.05|322.05|324.03|322.03|6
1728238260000|2024-10-06 18:11:00|324.04|322.04|324.04|322.04|324.06|322.06|324.03|322.03|7
1728238270000|2024-10-06 18:11:10|324.03|322.03|324.03|322.03|324.03|322.03|324.03|322.03|1
1728238280000|2024-10-06 18:11:20|324.02|322.02|323.89|321.89|324.02|322.02|323.89|321.89|6
1728238290000|2024-10-06 18:11:30|323.9|321.9|323.9|321.9|323.92|321.92|323.89|321.89|11
1728238300000|2024-10-06 18:11:40|323.87|321.87|323.84|321.84|323.88|321.88|323.84|321.84|6
1728238310000|2024-10-06 18:11:50|323.81|321.81|323.84|321.84|323.84|321.84|323.81|321.81|11
1728238320000|2024-10-06 18:12:00|323.85|321.85|323.86|321.86|323.87|321.87|323.85|321.85|3
1728238330000|2024-10-06 18:12:10|323.85|321.85|323.73|321.73|323.85|321.85|323.7|321.7|9
1728238340000|2024-10-06 18:12:20|323.71|321.71|323.71|321.71|323.71|321.71|323.71|321.71|1
1728238350000|2024-10-06 18:12:30|323.72|321.72|323.72|321.72|323.75|321.75|323.71|321.71|11
1728238360000|2024-10-06 18:12:40|323.71|321.71|323.72|321.72|323.72|321.72|323.71|321.71|8
1728238370000|2024-10-06 18:12:50|323.73|321.73|323.79|321.79|323.8|321.8|323.73|321.73|7
1728238380000|2024-10-06 18:13:00|323.81|321.81|323.82|321.82|323.83|321.83|323.8|321.8|8
1728238390000|2024-10-06 18:13:10|323.83|321.83|323.83|321.83|323.83|321.83|323.8|321.8|6
1728238400000|2024-10-06 18:13:20|323.81|321.81|323.86|321.86|323.87|321.87|323.81|321.81|8
1728238410000|2024-10-06 18:13:30|323.85|321.85|323.86|321.86|323.86|321.86|323.85|321.85|8
1728238420000|2024-10-06 18:13:40|323.87|321.87|323.87|321.87|323.87|321.87|323.86|321.86|5
1728238430000|2024-10-06 18:13:50|323.88|321.88|323.88|321.88|323.88|321.88|323.88|321.88|1
1728238440000|2024-10-06 18:14:00|323.86|321.86|323.88|321.88|323.88|321.88|323.86|321.86|5
1728238450000|2024-10-06 18:14:10|323.91|321.91|323.87|321.87|323.97|321.97|323.87|321.87|6
1728238460000|2024-10-06 18:14:20|323.88|321.88|323.87|321.87|323.88|321.88|323.87|321.87|2
1728238470000|2024-10-06 18:14:30|323.88|321.88|323.89|321.89|323.9|321.9|323.87|321.87|10
1728238480000|2024-10-06 18:14:40|323.9|321.9|323.88|321.88|323.9|321.9|323.88|321.88|3
1728238490000|2024-10-06 18:14:50|323.89|321.89|323.96|321.96|323.97|321.97|323.89|321.89|8
1728238500000|2024-10-06 18:15:00|323.95|321.95|324.02|322.02|324.07|322.07|323.94|321.94|20
1728238510000|2024-10-06 18:15:10|324.03|322.03|323.89|321.89|324.05|322.05|323.89|321.89|11
1728238520000|2024-10-06 18:15:20|323.88|321.88|323.85|321.85|323.88|321.88|323.85|321.85|3
1728238530000|2024-10-06 18:15:30|323.81|321.81|323.79|321.79|323.81|321.81|323.78|321.78|4
1728238540000|2024-10-06 18:15:40|323.76|321.76|323.69|321.69|323.76|321.76|323.69|321.69|7
1728238550000|2024-10-06 18:15:50|323.7|321.7|323.72|321.72|323.72|321.72|323.7|321.7|2
1728238560000|2024-10-06 18:16:00|323.74|321.74|323.76|321.76|323.77|321.77|323.74|321.74|8
1728238570000|2024-10-06 18:16:10|323.75|321.75|323.76|321.76|323.76|321.76|323.72|321.72|11
1728238580000|2024-10-06 18:16:20|323.75|321.75|323.73|321.73|323.76|321.76|323.72|321.72|8
1728238590000|2024-10-06 18:16:30|323.75|321.75|323.8|321.8|323.81|321.81|323.75|321.75|6
1728238600000|2024-10-06 18:16:40|323.81|321.81|323.88|321.88|323.88|321.88|323.81|321.81|15
1728238610000|2024-10-06 18:16:50|323.87|321.87|323.86|321.86|323.88|321.88|323.86|321.86|6
1728238620000|2024-10-06 18:17:00|323.87|321.87|323.87|321.87|323.88|321.88|323.86|321.86|5
1728238630000|2024-10-06 18:17:10|323.84|321.84|323.83|321.83|323.85|321.85|323.83|321.83|4
1728238650000|2024-10-06 18:17:30|323.81|321.81|323.84|321.84|323.84|321.84|323.79|321.79|5
1728238660000|2024-10-06 18:17:40|323.83|321.83|323.76|321.76|323.83|321.83|323.75|321.75|5
1728238670000|2024-10-06 18:17:50|323.75|321.75|323.75|321.75|323.77|321.77|323.75|321.75|5
1728238680000|2024-10-06 18:18:00|323.74|321.74|323.59|321.59|323.74|321.74|323.56|321.56|16
1728238690000|2024-10-06 18:18:10|323.58|321.58|323.57|321.57|323.6|321.6|323.55|321.55|16
1728238700000|2024-10-06 18:18:20|323.55|321.55|323.5|321.5|323.56|321.56|323.45|321.45|14
1728238710000|2024-10-06 18:18:30|323.51|321.51|323.55|321.55|323.58|321.58|323.5|321.5|20
1728238720000|2024-10-06 18:18:40|323.54|321.54|323.57|321.57|323.57|321.57|323.54|321.54|9
1728238730000|2024-10-06 18:18:50|323.58|321.58|323.59|321.59|323.59|321.59|323.58|321.58|4
1728238740000|2024-10-06 18:19:00|323.58|321.58|323.59|321.59|323.59|321.59|323.58|321.58|2
1728238750000|2024-10-06 18:19:10|323.55|321.55|323.54|321.54|323.55|321.55|323.53|321.53|10
1728238760000|2024-10-06 18:19:20|323.53|321.53|323.54|321.54|323.55|321.55|323.53|321.53|3
1728238770000|2024-10-06 18:19:30|323.55|321.55|323.55|321.55|323.56|321.56|323.53|321.53|9
1728238780000|2024-10-06 18:19:40|323.56|321.56|323.57|321.57|323.57|321.57|323.56|321.56|2
1728238790000|2024-10-06 18:19:50|323.6|321.6|323.58|321.58|323.6|321.6|323.57|321.57|6
1728238800000|2024-10-06 18:20:00|323.59|321.59|323.77|321.77|323.77|321.77|323.59|321.59|8
1728238810000|2024-10-06 18:20:10|323.76|321.76|323.67|321.67|323.76|321.76|323.66|321.66|10
1728238820000|2024-10-06 18:20:20|323.66|321.66|323.66|321.66|323.67|321.67|323.65|321.65|6
1728238830000|2024-10-06 18:20:30|323.67|321.67|323.75|321.75|323.78|321.78|323.66|321.66|11
1728238840000|2024-10-06 18:20:40|323.76|321.76|323.75|321.75|323.76|321.76|323.75|321.75|2
1728238850000|2024-10-06 18:20:50|323.74|321.74|323.75|321.75|323.75|321.75|323.74|321.74|2
1728238860000|2024-10-06 18:21:00|323.74|321.74|323.74|321.74|323.78|321.78|323.73|321.73|13
1728238870000|2024-10-06 18:21:10|323.75|321.75|323.75|321.75|323.75|321.75|323.73|321.73|6
1728238880000|2024-10-06 18:21:20|323.74|321.74|323.73|321.73|323.74|321.74|323.73|321.73|4
1728238890000|2024-10-06 18:21:30|323.74|321.74|323.8|321.8|323.8|321.8|323.74|321.74|9
1728238900000|2024-10-06 18:21:40|323.82|321.82|323.75|321.75|323.82|321.82|323.74|321.74|11
1728238910000|2024-10-06 18:21:50|323.76|321.76|323.76|321.76|323.76|321.76|323.74|321.74|11
1728238920000|2024-10-06 18:22:00|323.75|321.75|323.74|321.74|323.76|321.76|323.74|321.74|8
1728238930000|2024-10-06 18:22:10|323.75|321.75|323.75|321.75|323.76|321.76|323.74|321.74|5
1728238940000|2024-10-06 18:22:20|323.76|321.76|323.79|321.79|323.8|321.8|323.76|321.76|7
1728238950000|2024-10-06 18:22:30|323.8|321.8|323.92|321.92|323.92|321.92|323.8|321.8|5
1728238960000|2024-10-06 18:22:40|323.91|321.91|323.85|321.85|323.92|321.92|323.85|321.85|12
1728238970000|2024-10-06 18:22:50|323.86|321.86|323.87|321.87|323.87|321.87|323.86|321.86|2
1728238980000|2024-10-06 18:23:00|323.88|321.88|323.88|321.88|323.89|321.89|323.86|321.86|15
1728238990000|2024-10-06 18:23:10|323.89|321.89|323.89|321.89|323.9|321.9|323.87|321.87|21
1728239000000|2024-10-06 18:23:20|323.91|321.91|323.9|321.9|323.91|321.91|323.9|321.9|2
1728239010000|2024-10-06 18:23:30|323.89|321.89|323.91|321.91|323.92|321.92|323.89|321.89|7
1728239020000|2024-10-06 18:23:40|323.9|321.9|323.9|321.9|323.91|321.91|323.88|321.88|9
1728239030000|2024-10-06 18:23:50|323.91|321.91|323.92|321.92|323.92|321.92|323.9|321.9|5
1728239040000|2024-10-06 18:24:00|323.91|321.91|323.93|321.93|323.93|321.93|323.91|321.91|10
1728239050000|2024-10-06 18:24:10|323.95|321.95|324.03|322.03|324.05|322.05|323.94|321.94|13
1728239080000|2024-10-06 18:24:40|324.02|322.02|323.99|321.99|324.02|322.02|323.99|321.99|2
1728239090000|2024-10-06 18:24:50|324|322|323.99|321.99|324.01|322.01|323.99|321.99|3
1728239100000|2024-10-06 18:25:00|324|322|324.01|322.01|324.01|322.01|323.99|321.99|6
1728239110000|2024-10-06 18:25:10|324.02|322.02|324.04|322.04|324.05|322.05|324.02|322.02|4
1728239120000|2024-10-06 18:25:20|324.05|322.05|324.07|322.07|324.07|322.07|324.04|322.04|5
1728239130000|2024-10-06 18:25:30|324.08|322.08|324.32|322.32|324.32|322.32|324.08|322.08|14
1728239140000|2024-10-06 18:25:40|324.31|322.31|324.31|322.31|324.32|322.32|324.3|322.3|4
1728239150000|2024-10-06 18:25:50|324.32|322.32|324.27|322.27|324.32|322.32|324.27|322.27|5
1728239160000|2024-10-06 18:26:00|324.25|322.25|324.22|322.22|324.27|322.27|324.22|322.22|17
1728239170000|2024-10-06 18:26:10|324.21|322.21|324.2|322.2|324.22|322.22|324.2|322.2|16
1728239180000|2024-10-06 18:26:20|324.21|322.21|324.12|322.12|324.21|322.21|324.12|322.12|7
1728239190000|2024-10-06 18:26:30|324.11|322.11|324.03|322.03|324.11|322.11|324.02|322.02|11
1728239200000|2024-10-06 18:26:40|324.02|322.02|324.03|322.03|324.03|322.03|324.02|322.02|2
1728239210000|2024-10-06 18:26:50|324.02|322.02|324.07|322.07|324.08|322.08|324.02|322.02|7
1728239240000|2024-10-06 18:27:20|324.05|322.05|324.07|322.07|324.08|322.08|324.05|322.05|4
1728239250000|2024-10-06 18:27:30|324.08|322.08|324.06|322.06|324.08|322.08|324.06|322.06|3
1728239270000|2024-10-06 18:27:50|324.07|322.07|324.07|322.07|324.09|322.09|324.07|322.07|4
1728239310000|2024-10-06 18:28:30|324.09|322.09|324.1|322.1|324.1|322.1|324.09|322.09|2
1728239320000|2024-10-06 18:28:40|324.11|322.11|324.09|322.09|324.11|322.11|324.09|322.09|2
1728239330000|2024-10-06 18:28:50|324.1|322.1|324.12|322.12|324.12|322.12|324.09|322.09|5
1728239340000|2024-10-06 18:29:00|324.11|322.11|324.12|322.12|324.13|322.13|324.11|322.11|5
1728239350000|2024-10-06 18:29:10|324.13|322.13|324.12|322.12|324.13|322.13|324.11|322.11|4
1728239360000|2024-10-06 18:29:20|324.13|322.13|324.13|322.13|324.13|322.13|324.12|322.12|3
1728239380000|2024-10-06 18:29:40|324.1|322.1|324.13|322.13|324.13|322.13|324.1|322.1|2
1728239400000|2024-10-06 18:30:00|324.14|322.14|324.14|322.14|324.16|322.16|324.14|322.14|4
1728239410000|2024-10-06 18:30:10|324.15|322.15|324.17|322.17|324.19|322.19|324.15|322.15|8
1728239420000|2024-10-06 18:30:20|324.15|322.15|324.12|322.12|324.15|322.15|324.11|322.11|5
1728239430000|2024-10-06 18:30:30|324.1|322.1|324.01|322.01|324.1|322.1|324|322|6
1728239440000|2024-10-06 18:30:40|324|322|324.07|322.07|324.07|322.07|324|322|10
1728239450000|2024-10-06 18:30:50|324.09|322.09|324.14|322.14|324.15|322.15|324.09|322.09|10
1728239460000|2024-10-06 18:31:00|324.15|322.15|324.2|322.2|324.22|322.22|324.15|322.15|8
1728239470000|2024-10-06 18:31:10|324.18|322.18|324.16|322.16|324.22|322.22|324.16|322.16|9
1728239480000|2024-10-06 18:31:20|324.17|322.17|324.17|322.17|324.17|322.17|324.16|322.16|3
1728239490000|2024-10-06 18:31:30|324.21|322.21|324.22|322.22|324.24|322.24|324.21|322.21|9
1728239500000|2024-10-06 18:31:40|324.21|322.21|324.22|322.22|324.26|322.26|324.21|322.21|8
1728239510000|2024-10-06 18:31:50|324.2|322.2|324.21|322.21|324.23|322.23|324.2|322.2|9
1728239520000|2024-10-06 18:32:00|324.22|322.22|324.2|322.2|324.24|322.24|324.2|322.2|12
1728239530000|2024-10-06 18:32:10|324.21|322.21|324.09|322.09|324.21|322.21|324.09|322.09|8
1728239540000|2024-10-06 18:32:20|324.1|322.1|324.14|322.14|324.14|322.14|324.1|322.1|11
1728239550000|2024-10-06 18:32:30|324.15|322.15|324.19|322.19|324.22|322.22|324.15|322.15|11
1728239570000|2024-10-06 18:32:50|324.2|322.2|324.15|322.15|324.2|322.2|324.15|322.15|8
1728239580000|2024-10-06 18:33:00|324.16|322.16|324.15|322.15|324.16|322.16|324.15|322.15|10
1728239590000|2024-10-06 18:33:10|324.16|322.16|324.16|322.16|324.16|322.16|324.14|322.14|7
1728239600000|2024-10-06 18:33:20|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1728239610000|2024-10-06 18:33:30|324.18|322.18|324.19|322.19|324.19|322.19|324.17|322.17|5
1728239620000|2024-10-06 18:33:40|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1728239630000|2024-10-06 18:33:50|324.15|322.15|324.16|322.16|324.16|322.16|324.15|322.15|2
1728239640000|2024-10-06 18:34:00|324.14|322.14|324.11|322.11|324.14|322.14|324.1|322.1|6
1728239650000|2024-10-06 18:34:10|324.1|322.1|324.03|322.03|324.1|322.1|324.03|322.03|4
1728239660000|2024-10-06 18:34:20|324.02|322.02|324.03|322.03|324.04|322.04|324.02|322.02|4
1728239670000|2024-10-06 18:34:30|324.02|322.02|323.99|321.99|324.02|322.02|323.99|321.99|4
1728239680000|2024-10-06 18:34:40|323.98|321.98|323.93|321.93|323.98|321.98|323.92|321.92|8
1728239690000|2024-10-06 18:34:50|323.92|321.92|323.93|321.93|323.94|321.94|323.92|321.92|3
1728239700000|2024-10-06 18:35:00|323.94|321.94|323.94|321.94|323.98|321.98|323.94|321.94|9
1728239710000|2024-10-06 18:35:10|323.95|321.95|323.95|321.95|323.95|321.95|323.94|321.94|3
1728239720000|2024-10-06 18:35:20|323.94|321.94|323.93|321.93|323.94|321.94|323.93|321.93|2
1728239730000|2024-10-06 18:35:30|323.94|321.94|323.94|321.94|323.94|321.94|323.93|321.93|3
1728239760000|2024-10-06 18:36:00|323.95|321.95|323.94|321.94|323.95|321.95|323.94|321.94|2
1728239770000|2024-10-06 18:36:10|323.95|321.95|323.98|321.98|323.98|321.98|323.95|321.95|3
1728239780000|2024-10-06 18:36:20|324.01|322.01|324.09|322.09|324.11|322.11|324.01|322.01|12
1728239790000|2024-10-06 18:36:30|324.08|322.08|324.09|322.09|324.09|322.09|324.08|322.08|12
1728239800000|2024-10-06 18:36:40|324.08|322.08|324.06|322.06|324.08|322.08|324.04|322.04|9
1728239810000|2024-10-06 18:36:50|324.05|322.05|324.01|322.01|324.05|322.05|324.01|322.01|4
1728239820000|2024-10-06 18:37:00|323.99|321.99|323.99|321.99|324|322|323.97|321.97|6
1728239830000|2024-10-06 18:37:10|324|322|324.1|322.1|324.1|322.1|324|322|5
1728239840000|2024-10-06 18:37:20|324.15|322.15|324.11|322.11|324.15|322.15|324.1|322.1|6
1728239850000|2024-10-06 18:37:30|324.12|322.12|324.13|322.13|324.13|322.13|324.11|322.11|6
1728239860000|2024-10-06 18:37:40|324.12|322.12|324.12|322.12|324.13|322.13|324.12|322.12|3
1728239870000|2024-10-06 18:37:50|324.11|322.11|324.12|322.12|324.12|322.12|324.11|322.11|2
1728239880000|2024-10-06 18:38:00|324.1|322.1|324.01|322.01|324.1|322.1|324|322|7
1728239890000|2024-10-06 18:38:10|324|322|324.01|322.01|324.01|322.01|323.96|321.96|12
1728239900000|2024-10-06 18:38:20|324|322|323.98|321.98|324|322|323.98|321.98|4
1728239910000|2024-10-06 18:38:30|323.99|321.99|323.99|321.99|323.99|321.99|323.97|321.97|5
1728239920000|2024-10-06 18:38:40|323.98|321.98|323.97|321.97|323.98|321.98|323.95|321.95|15
1728239930000|2024-10-06 18:38:50|323.96|321.96|323.97|321.97|323.97|321.97|323.96|321.96|4
1728239940000|2024-10-06 18:39:00|323.96|321.96|324|322|324.05|322.05|323.96|321.96|13
1728239950000|2024-10-06 18:39:10|324.01|322.01|324.01|322.01|324.01|322.01|324.01|322.01|1
1728239980000|2024-10-06 18:39:40|324.05|322.05|324.06|322.06|324.07|322.07|324.05|322.05|4
1728239990000|2024-10-06 18:39:50|324.07|322.07|324.12|322.12|324.12|322.12|324.06|322.06|8
1728240000000|2024-10-06 18:40:00|324.14|322.14|324.18|322.18|324.18|322.18|324.14|322.14|4
1728240010000|2024-10-06 18:40:10|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1728240020000|2024-10-06 18:40:20|324.15|322.15|324.16|322.16|324.16|322.16|324.15|322.15|2
1728240030000|2024-10-06 18:40:30|324.15|322.15|324.15|322.15|324.16|322.16|324.15|322.15|7
1728240040000|2024-10-06 18:40:40|324.16|322.16|324.16|322.16|324.16|322.16|324.15|322.15|5
1728240060000|2024-10-06 18:41:00|324.18|322.18|324.23|322.23|324.23|322.23|324.18|322.18|12
1728240070000|2024-10-06 18:41:10|324.25|322.25|324.24|322.24|324.25|322.25|324.23|322.23|6
1728240080000|2024-10-06 18:41:20|324.25|322.25|324.25|322.25|324.26|322.26|324.24|322.24|5
1728240090000|2024-10-06 18:41:30|324.26|322.26|324.25|322.25|324.26|322.26|324.25|322.25|2
1728240100000|2024-10-06 18:41:40|324.24|322.24|324.25|322.25|324.25|322.25|324.24|322.24|2
1728240110000|2024-10-06 18:41:50|324.24|322.24|324.26|322.26|324.26|322.26|324.24|322.24|6
1728240120000|2024-10-06 18:42:00|324.25|322.25|324.28|322.28|324.29|322.29|324.25|322.25|9
1728240130000|2024-10-06 18:42:10|324.27|322.27|324.35|322.35|324.36|322.36|324.27|322.27|13
1728240140000|2024-10-06 18:42:20|324.36|322.36|324.39|322.39|324.4|322.4|324.35|322.35|13
1728240150000|2024-10-06 18:42:30|324.4|322.4|324.37|322.37|324.4|322.4|324.37|322.37|6
1728240160000|2024-10-06 18:42:40|324.38|322.38|324.37|322.37|324.39|322.39|324.37|322.37|4
1728240180000|2024-10-06 18:43:00|324.36|322.36|324.34|322.34|324.36|322.36|324.34|322.34|2
1728240190000|2024-10-06 18:43:10|324.33|322.33|324.24|322.24|324.33|322.33|324.22|322.22|8
1728240200000|2024-10-06 18:43:20|324.23|322.23|324.25|322.25|324.25|322.25|324.22|322.22|4
1728240210000|2024-10-06 18:43:30|324.24|322.24|324.23|322.23|324.24|322.24|324.23|322.23|2
1728240220000|2024-10-06 18:43:40|324.24|322.24|324.23|322.23|324.24|322.24|324.23|322.23|6
1728240230000|2024-10-06 18:43:50|324.24|322.24|324.23|322.23|324.24|322.24|324.23|322.23|2
1728240250000|2024-10-06 18:44:10|324.22|322.22|324.2|322.2|324.22|322.22|324.2|322.2|13
1728240260000|2024-10-06 18:44:20|324.21|322.21|324.27|322.27|324.35|322.35|324.21|322.21|11
1728240270000|2024-10-06 18:44:30|324.28|322.28|324.32|322.32|324.33|322.33|324.28|322.28|9
1728240280000|2024-10-06 18:44:40|324.33|322.33|324.38|322.38|324.39|322.39|324.33|322.33|6
1728240290000|2024-10-06 18:44:50|324.39|322.39|324.41|322.41|324.41|322.41|324.39|322.39|3
1728240300000|2024-10-06 18:45:00|324.39|322.39|324.51|322.51|324.51|322.51|324.37|322.37|10
1728240310000|2024-10-06 18:45:10|324.5|322.5|324.48|322.48|324.51|322.51|324.48|322.48|5
1728240320000|2024-10-06 18:45:20|324.46|322.46|324.41|322.41|324.46|322.46|324.41|322.41|4
1728240330000|2024-10-06 18:45:30|324.42|322.42|324.45|322.45|324.45|322.45|324.42|322.42|3
1728240340000|2024-10-06 18:45:40|324.47|322.47|324.45|322.45|324.51|322.51|324.44|322.44|10
1728240350000|2024-10-06 18:45:50|324.47|322.47|324.47|322.47|324.48|322.48|324.45|322.45|7
1728240360000|2024-10-06 18:46:00|324.49|322.49|324.47|322.47|324.49|322.49|324.47|322.47|3
1728240370000|2024-10-06 18:46:10|324.48|322.48|324.42|322.42|324.48|322.48|324.42|322.42|5
1728240380000|2024-10-06 18:46:20|324.43|322.43|324.41|322.41|324.45|322.45|324.41|322.41|6
1728240390000|2024-10-06 18:46:30|324.36|322.36|324.36|322.36|324.36|322.36|324.36|322.36|1
1728240400000|2024-10-06 18:46:40|324.36|322.36|324.39|322.39|324.39|322.39|324.35|322.35|13
1728240410000|2024-10-06 18:46:50|324.38|322.38|324.4|322.4|324.4|322.4|324.38|322.38|5
1728240420000|2024-10-06 18:47:00|324.39|322.39|324.26|322.26|324.4|322.4|324.2|322.2|12
1728240430000|2024-10-06 18:47:10|324.25|322.25|324.26|322.26|324.27|322.27|324.25|322.25|6
1728240440000|2024-10-06 18:47:20|324.27|322.27|324.29|322.29|324.35|322.35|324.26|322.26|12
1728240450000|2024-10-06 18:47:30|324.27|322.27|324.19|322.19|324.27|322.27|324.19|322.19|4
1728240460000|2024-10-06 18:47:40|324.17|322.17|324.19|322.19|324.19|322.19|324.17|322.17|2
1728240470000|2024-10-06 18:47:50|324.2|322.2|324.23|322.23|324.25|322.25|324.2|322.2|9
1728240480000|2024-10-06 18:48:00|324.24|322.24|324.25|322.25|324.26|322.26|324.24|322.24|4
1728240490000|2024-10-06 18:48:10|324.26|322.26|324.29|322.29|324.3|322.3|324.26|322.26|10
1728240500000|2024-10-06 18:48:20|324.28|322.28|324.29|322.29|324.3|322.3|324.28|322.28|4
1728240510000|2024-10-06 18:48:30|324.3|322.3|324.29|322.29|324.3|322.3|324.29|322.29|2
1728240520000|2024-10-06 18:48:40|324.28|322.28|324.29|322.29|324.3|322.3|324.28|322.28|5
1728240530000|2024-10-06 18:48:50|324.3|322.3|324.3|322.3|324.3|322.3|324.29|322.29|3
1728240540000|2024-10-06 18:49:00|324.29|322.29|324.28|322.28|324.29|322.29|324.28|322.28|16
1728240550000|2024-10-06 18:49:10|324.29|322.29|324.41|322.41|324.44|322.44|324.29|322.29|13
1728240560000|2024-10-06 18:49:20|324.38|322.38|324.4|322.4|324.4|322.4|324.38|322.38|3
1728240570000|2024-10-06 18:49:30|324.41|322.41|324.45|322.45|324.46|322.46|324.41|322.41|4
1728240580000|2024-10-06 18:49:40|324.46|322.46|324.46|322.46|324.46|322.46|324.46|322.46|1
1728240600000|2024-10-06 18:50:00|324.45|322.45|324.41|322.41|324.45|322.45|324.41|322.41|3
1728240610000|2024-10-06 18:50:10|324.4|322.4|324.35|322.35|324.4|322.4|324.33|322.33|10
1728240620000|2024-10-06 18:50:20|324.34|322.34|324.37|322.37|324.37|322.37|324.33|322.33|10
1728240630000|2024-10-06 18:50:30|324.39|322.39|324.38|322.38|324.39|322.39|324.37|322.37|4
1728240640000|2024-10-06 18:50:40|324.39|322.39|324.38|322.38|324.39|322.39|324.38|322.38|2
1728240650000|2024-10-06 18:50:50|324.37|322.37|324.36|322.36|324.38|322.38|324.36|322.36|8
1728240660000|2024-10-06 18:51:00|324.35|322.35|324.36|322.36|324.37|322.37|324.35|322.35|3
1728240670000|2024-10-06 18:51:10|324.33|322.33|324.28|322.28|324.33|322.33|324.28|322.28|6
1728240680000|2024-10-06 18:51:20|324.27|322.27|324.31|322.31|324.31|322.31|324.27|322.27|4
1728240690000|2024-10-06 18:51:30|324.35|322.35|324.35|322.35|324.35|322.35|324.33|322.33|6
1728240700000|2024-10-06 18:51:40|324.38|322.38|324.41|322.41|324.43|322.43|324.38|322.38|7
1728240710000|2024-10-06 18:51:50|324.42|322.42|324.45|322.45|324.45|322.45|324.41|322.41|8
1728240720000|2024-10-06 18:52:00|324.43|322.43|324.42|322.42|324.43|322.43|324.42|322.42|4
1728240730000|2024-10-06 18:52:10|324.43|322.43|324.44|322.44|324.44|322.44|324.42|322.42|10
1728240740000|2024-10-06 18:52:20|324.43|322.43|324.53|322.53|324.54|322.54|324.42|322.42|8
1728240750000|2024-10-06 18:52:30|324.52|322.52|324.46|322.46|324.52|322.52|324.46|322.46|13
1728240760000|2024-10-06 18:52:40|324.45|322.45|324.44|322.44|324.46|322.46|324.44|322.44|8
1728240770000|2024-10-06 18:52:50|324.45|322.45|324.45|322.45|324.45|322.45|324.44|322.44|7
1728240780000|2024-10-06 18:53:00|324.44|322.44|324.42|322.42|324.44|322.44|324.42|322.42|2
1728240800000|2024-10-06 18:53:20|324.37|322.37|324.38|322.38|324.38|322.38|324.37|322.37|2
1728240820000|2024-10-06 18:53:40|324.37|322.37|324.37|322.37|324.37|322.37|324.37|322.37|1
1728240830000|2024-10-06 18:53:50|324.38|322.38|324.37|322.37|324.38|322.38|324.34|322.34|10
1728240840000|2024-10-06 18:54:00|324.36|322.36|324.36|322.36|324.36|322.36|324.36|322.36|1
1728240850000|2024-10-06 18:54:10|324.37|322.37|324.4|322.4|324.4|322.4|324.37|322.37|6
1728240860000|2024-10-06 18:54:20|324.39|322.39|324.38|322.38|324.39|322.39|324.38|322.38|2
1728240870000|2024-10-06 18:54:30|324.33|322.33|324.36|322.36|324.36|322.36|324.33|322.33|11
1728240880000|2024-10-06 18:54:40|324.37|322.37|324.39|322.39|324.39|322.39|324.37|322.37|2
1728240890000|2024-10-06 18:54:50|324.38|322.38|324.39|322.39|324.39|322.39|324.38|322.38|4
1728240900000|2024-10-06 18:55:00|324.38|322.38|324.38|322.38|324.39|322.39|324.37|322.37|9
1728240910000|2024-10-06 18:55:10|324.37|322.37|324.42|322.42|324.42|322.42|324.37|322.37|6
1728240920000|2024-10-06 18:55:20|324.43|322.43|324.42|322.42|324.43|322.43|324.41|322.41|10
1728240930000|2024-10-06 18:55:30|324.41|322.41|324.43|322.43|324.43|322.43|324.41|322.41|8
1728240940000|2024-10-06 18:55:40|324.44|322.44|324.47|322.47|324.49|322.49|324.44|322.44|7
1728240950000|2024-10-06 18:55:50|324.48|322.48|324.44|322.44|324.48|322.48|324.44|322.44|4
1728240960000|2024-10-06 18:56:00|324.45|322.45|324.45|322.45|324.46|322.46|324.44|322.44|4
1728240970000|2024-10-06 18:56:10|324.43|322.43|324.42|322.42|324.43|322.43|324.42|322.42|2
1728240980000|2024-10-06 18:56:20|324.35|322.35|324.35|322.35|324.36|322.36|324.33|322.33|8
1728240990000|2024-10-06 18:56:30|324.34|322.34|324.35|322.35|324.35|322.35|324.34|322.34|2
1728241040000|2024-10-06 18:57:20|324.33|322.33|324.38|322.38|324.39|322.39|324.33|322.33|12
1728241050000|2024-10-06 18:57:30|324.37|322.37|324.37|322.37|324.38|322.38|324.36|322.36|7
1728241060000|2024-10-06 18:57:40|324.38|322.38|324.51|322.51|324.55|322.55|324.38|322.38|11
1728241070000|2024-10-06 18:57:50|324.52|322.52|324.51|322.51|324.52|322.52|324.51|322.51|2
1728241080000|2024-10-06 18:58:00|324.52|322.52|324.52|322.52|324.52|322.52|324.52|322.52|1
1728241090000|2024-10-06 18:58:10|324.51|322.51|324.52|322.52|324.52|322.52|324.51|322.51|2
1728241100000|2024-10-06 18:58:20|324.54|322.54|324.56|322.56|324.56|322.56|324.5|322.5|11
1728241110000|2024-10-06 18:58:30|324.55|322.55|324.54|322.54|324.55|322.55|324.53|322.53|5
1728241120000|2024-10-06 18:58:40|324.53|322.53|324.51|322.51|324.53|322.53|324.47|322.47|14
1728241130000|2024-10-06 18:58:50|324.49|322.49|324.48|322.48|324.49|322.49|324.47|322.47|6
1728241140000|2024-10-06 18:59:00|324.46|322.46|324.43|322.43|324.46|322.46|324.42|322.42|4
1728241150000|2024-10-06 18:59:10|324.44|322.44|324.46|322.46|324.47|322.47|324.43|322.43|6
1728241160000|2024-10-06 18:59:20|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1728241170000|2024-10-06 18:59:30|324.46|322.46|324.4|322.4|324.46|322.46|324.37|322.37|7
1728241190000|2024-10-06 18:59:50|324.39|322.39|324.39|322.39|324.39|322.39|324.39|322.39|1
1728241200000|2024-10-06 19:00:00|324.38|322.38|324.39|322.39|324.39|322.39|324.37|322.37|4
1728241210000|2024-10-06 19:00:10|324.42|322.42|324.48|322.48|324.48|322.48|324.4|322.4|6
1728241220000|2024-10-06 19:00:20|324.49|322.49|324.51|322.51|324.51|322.51|324.49|322.49|5
1728241230000|2024-10-06 19:00:30|324.5|322.5|324.49|322.49|324.51|322.51|324.48|322.48|8
1728241240000|2024-10-06 19:00:40|324.47|322.47|324.48|322.48|324.48|322.48|324.46|322.46|3
1728241250000|2024-10-06 19:00:50|324.49|322.49|324.48|322.48|324.49|322.49|324.48|322.48|2
1728241260000|2024-10-06 19:01:00|324.46|322.46|324.46|322.46|324.46|322.46|324.46|322.46|1
1728241270000|2024-10-06 19:01:10|324.44|322.44|324.44|322.44|324.44|322.44|324.44|322.44|1
1728241280000|2024-10-06 19:01:20|324.45|322.45|324.54|322.54|324.55|322.55|324.45|322.45|9
1728241290000|2024-10-06 19:01:30|324.55|322.55|324.53|322.53|324.55|322.55|324.53|322.53|3
1728241310000|2024-10-06 19:01:50|324.51|322.51|324.49|322.49|324.51|322.51|324.49|322.49|3
1728241320000|2024-10-06 19:02:00|324.5|322.5|324.49|322.49|324.5|322.5|324.49|322.49|2
1728241330000|2024-10-06 19:02:10|324.5|322.5|324.47|322.47|324.5|322.5|324.47|322.47|8
1728241340000|2024-10-06 19:02:20|324.48|322.48|324.55|322.55|324.55|322.55|324.48|322.48|8
1728241350000|2024-10-06 19:02:30|324.54|322.54|324.54|322.54|324.54|322.54|324.54|322.54|1
1728241360000|2024-10-06 19:02:40|324.53|322.53|324.53|322.53|324.53|322.53|324.5|322.5|5
1728241370000|2024-10-06 19:02:50|324.55|322.55|324.67|322.67|324.67|322.67|324.54|322.54|11
1728241380000|2024-10-06 19:03:00|324.68|322.68|324.69|322.69|324.71|322.71|324.68|322.68|6
1728241390000|2024-10-06 19:03:10|324.71|322.71|324.74|322.74|324.76|322.76|324.71|322.71|14
1728241400000|2024-10-06 19:03:20|324.73|322.73|324.74|322.74|324.74|322.74|324.73|322.73|4
1728241410000|2024-10-06 19:03:30|324.73|322.73|324.75|322.75|324.75|322.75|324.73|322.73|5
1728241420000|2024-10-06 19:03:40|324.77|322.77|324.81|322.81|324.82|322.82|324.77|322.77|20
1728241430000|2024-10-06 19:03:50|324.82|322.82|324.83|322.83|324.84|322.84|324.81|322.81|12
1728241450000|2024-10-06 19:04:10|324.81|322.81|324.7|322.7|324.81|322.81|324.69|322.69|9
1728241480000|2024-10-06 19:04:40|324.71|322.71|324.76|322.76|324.76|322.76|324.71|322.71|4
1728241490000|2024-10-06 19:04:50|324.75|322.75|324.84|322.84|324.86|322.86|324.75|322.75|16
1728241500000|2024-10-06 19:05:00|324.83|322.83|324.8|322.8|324.83|322.83|324.79|322.79|5
1728241510000|2024-10-06 19:05:10|324.82|322.82|324.84|322.84|324.85|322.85|324.82|322.82|5
1728241520000|2024-10-06 19:05:20|324.85|322.85|324.98|322.98|324.98|322.98|324.85|322.85|10
1728241530000|2024-10-06 19:05:30|324.97|322.97|324.95|322.95|324.97|322.97|324.93|322.93|6
1728241540000|2024-10-06 19:05:40|324.96|322.96|324.97|322.97|325.03|323.03|324.95|322.95|19
1728241550000|2024-10-06 19:05:50|325|323|325|323|325|323|325|323|1
1728241560000|2024-10-06 19:06:00|324.98|322.98|325.01|323.01|325.02|323.02|324.98|322.98|9
1728241570000|2024-10-06 19:06:10|325|323|325|323|325.01|323.01|324.99|322.99|5
1728241580000|2024-10-06 19:06:20|325.01|323.01|325.01|323.01|325.03|323.03|325.01|323.01|4
1728241590000|2024-10-06 19:06:30|325|323|325|323|325|323|325|323|1
1728241600000|2024-10-06 19:06:40|324.98|322.98|324.94|322.94|324.98|322.98|324.79|322.79|11
1728241610000|2024-10-06 19:06:50|324.92|322.92|324.92|322.92|324.94|322.94|324.92|322.92|8
1728241620000|2024-10-06 19:07:00|324.91|322.91|324.86|322.86|324.91|322.91|324.82|322.82|14
1728241630000|2024-10-06 19:07:10|324.88|322.88|324.78|322.78|324.88|322.88|324.77|322.77|13
1728241640000|2024-10-06 19:07:20|324.79|322.79|324.84|322.84|324.84|322.84|324.79|322.79|8
1728241650000|2024-10-06 19:07:30|324.83|322.83|324.79|322.79|324.83|322.83|324.78|322.78|11
1728241660000|2024-10-06 19:07:40|324.78|322.78|324.77|322.77|324.78|322.78|324.75|322.75|5
1728241670000|2024-10-06 19:07:50|324.81|322.81|324.87|322.87|324.87|322.87|324.81|322.81|7
1728241680000|2024-10-06 19:08:00|324.85|322.85|324.86|322.86|324.87|322.87|324.85|322.85|9
1728241690000|2024-10-06 19:08:10|324.87|322.87|324.9|322.9|324.9|322.9|324.86|322.86|5
1728241700000|2024-10-06 19:08:20|324.93|322.93|325.02|323.02|325.02|323.02|324.93|322.93|13
1728241710000|2024-10-06 19:08:30|325.01|323.01|325|323|325.01|323.01|324.98|322.98|4
1728241720000|2024-10-06 19:08:40|324.97|322.97|324.93|322.93|324.97|322.97|324.91|322.91|10
1728241730000|2024-10-06 19:08:50|324.94|322.94|324.94|322.94|324.94|322.94|324.94|322.94|1
1728241740000|2024-10-06 19:09:00|324.95|322.95|324.8|322.8|324.95|322.95|324.76|322.76|14
1728241750000|2024-10-06 19:09:10|324.79|322.79|324.76|322.76|324.79|322.79|324.76|322.76|3
1728241760000|2024-10-06 19:09:20|324.75|322.75|324.75|322.75|324.75|322.75|324.72|322.72|10
1728241770000|2024-10-06 19:09:30|324.74|322.74|324.73|322.73|324.75|322.75|324.72|322.72|7
1728241780000|2024-10-06 19:09:40|324.74|322.74|324.82|322.82|324.83|322.83|324.74|322.74|8
1728241790000|2024-10-06 19:09:50|324.81|322.81|324.81|322.81|324.82|322.82|324.81|322.81|9
1728241800000|2024-10-06 19:10:00|324.79|322.79|324.84|322.84|324.86|322.86|324.79|322.79|9
1728241810000|2024-10-06 19:10:10|324.83|322.83|324.83|322.83|324.83|322.83|324.82|322.82|5
1728241820000|2024-10-06 19:10:20|324.82|322.82|324.84|322.84|324.86|322.86|324.79|322.79|12
1728241830000|2024-10-06 19:10:30|324.83|322.83|324.86|322.86|324.86|322.86|324.82|322.82|11
1728241840000|2024-10-06 19:10:40|324.85|322.85|324.84|322.84|324.85|322.85|324.84|322.84|8
1728241850000|2024-10-06 19:10:50|324.85|322.85|324.86|322.86|324.86|322.86|324.85|322.85|10
1728241860000|2024-10-06 19:11:00|324.87|322.87|324.86|322.86|324.87|322.87|324.86|322.86|2
1728241870000|2024-10-06 19:11:10|324.87|322.87|325.03|323.03|325.03|323.03|324.87|322.87|10
1728241880000|2024-10-06 19:11:20|325.04|323.04|325.1|323.1|325.14|323.14|325.04|323.04|6
1728241890000|2024-10-06 19:11:30|325.09|323.09|325.07|323.07|325.09|323.09|325.06|323.06|4
1728241900000|2024-10-06 19:11:40|325.06|323.06|325|323|325.06|323.06|325|323|5
1728241910000|2024-10-06 19:11:50|325.01|323.01|325.12|323.12|325.12|323.12|324.98|322.98|6
1728241920000|2024-10-06 19:12:00|325.14|323.14|325.14|323.14|325.14|323.14|325.09|323.09|11
1728241930000|2024-10-06 19:12:10|325.12|323.12|325.01|323.01|325.13|323.13|325.01|323.01|12
1728241940000|2024-10-06 19:12:20|324.96|322.96|324.91|322.91|324.96|322.96|324.91|322.91|5
1728241950000|2024-10-06 19:12:30|324.94|322.94|324.94|322.94|324.95|322.95|324.94|322.94|3
1728241960000|2024-10-06 19:12:40|324.95|322.95|324.98|322.98|324.98|322.98|324.94|322.94|4
1728241970000|2024-10-06 19:12:50|324.99|322.99|325.05|323.05|325.05|323.05|324.99|322.99|4
1728241980000|2024-10-06 19:13:00|325.11|323.11|325.14|323.14|325.14|323.14|325.1|323.1|5
1728241990000|2024-10-06 19:13:10|325.15|323.15|325.17|323.17|325.18|323.18|325.15|323.15|6
1728242000000|2024-10-06 19:13:20|325.16|323.16|325.15|323.15|325.16|323.16|325.14|323.14|4
1728242010000|2024-10-06 19:13:30|325.14|323.14|325.15|323.15|325.15|323.15|325.13|323.13|6
1728242020000|2024-10-06 19:13:40|325.16|323.16|325.16|323.16|325.16|323.16|325.16|323.16|1
1728242040000|2024-10-06 19:14:00|325.14|323.14|325.07|323.07|325.16|323.16|325.06|323.06|6
1728242050000|2024-10-06 19:14:10|325.08|323.08|325.14|323.14|325.14|323.14|325.07|323.07|4
1728242070000|2024-10-06 19:14:30|325.12|323.12|325.11|323.11|325.12|323.12|325.11|323.11|2
1728242080000|2024-10-06 19:14:40|325.1|323.1|325.1|323.1|325.1|323.1|325.1|323.1|1
1728242090000|2024-10-06 19:14:50|325.08|323.08|325.11|323.11|325.11|323.11|325.07|323.07|5
1728242100000|2024-10-06 19:15:00|325.1|323.1|325.05|323.05|325.1|323.1|325.02|323.02|5
1728242110000|2024-10-06 19:15:10|325.04|323.04|325.06|323.06|325.07|323.07|325.04|323.04|5
1728242120000|2024-10-06 19:15:20|325.07|323.07|325.04|323.04|325.07|323.07|325.04|323.04|6
1728242130000|2024-10-06 19:15:30|325.03|323.03|325.07|323.07|325.08|323.08|325.03|323.03|7
1728242140000|2024-10-06 19:15:40|325.09|323.09|325.17|323.17|325.18|323.18|325.09|323.09|11
1728242150000|2024-10-06 19:15:50|325.18|323.18|325.18|323.18|325.19|323.19|325.18|323.18|7
1728242160000|2024-10-06 19:16:00|325.19|323.19|325.37|323.37|325.4|323.4|325.19|323.19|18
1728242170000|2024-10-06 19:16:10|325.38|323.38|325.24|323.24|325.38|323.38|325.22|323.22|12
1728242180000|2024-10-06 19:16:20|325.23|323.23|325.23|323.23|325.26|323.26|325.23|323.23|6
1728242190000|2024-10-06 19:16:30|325.24|323.24|325.24|323.24|325.24|323.24|325.24|323.24|1
1728242200000|2024-10-06 19:16:40|325.23|323.23|325.21|323.21|325.23|323.23|325.21|323.21|5
1728242210000|2024-10-06 19:16:50|325.22|323.22|325.23|323.23|325.25|323.25|325.21|323.21|16
1728242220000|2024-10-06 19:17:00|325.25|323.25|325.27|323.27|325.31|323.31|325.25|323.25|10
1728242230000|2024-10-06 19:17:10|325.26|323.26|325.23|323.23|325.26|323.26|325.23|323.23|4
1728242240000|2024-10-06 19:17:20|325.24|323.24|325.25|323.25|325.26|323.26|325.24|323.24|3
1728242250000|2024-10-06 19:17:30|325.26|323.26|325.26|323.26|325.28|323.28|325.26|323.26|6
1728242260000|2024-10-06 19:17:40|325.25|323.25|325.27|323.27|325.29|323.29|325.24|323.24|8
1728242270000|2024-10-06 19:17:50|325.26|323.26|326.76|321.76|326.77|323.26|325.26|321.75|6
1728242280000|2024-10-06 19:18:00|326.79|321.79|326.76|321.76|326.79|321.79|326.76|321.76|5
1728242290000|2024-10-06 19:18:10|326.77|321.77|326.74|321.74|326.77|321.77|326.74|321.74|3
1728242300000|2024-10-06 19:18:20|326.73|321.73|326.73|321.73|326.73|321.73|326.73|321.73|1
1728242310000|2024-10-06 19:18:30|326.67|321.67|326.63|321.63|326.68|321.68|326.63|321.63|4
1728242330000|2024-10-06 19:18:50|326.62|321.62|326.55|321.55|326.62|321.62|326.54|321.54|19
1728242340000|2024-10-06 19:19:00|326.56|321.56|326.57|321.57|326.61|321.61|326.55|321.55|11
1728242350000|2024-10-06 19:19:10|326.58|321.58|326.48|321.48|326.6|321.6|326.48|321.48|10
1728242370000|2024-10-06 19:19:30|326.49|321.49|326.5|321.5|326.5|321.5|326.49|321.49|2
1728242380000|2024-10-06 19:19:40|326.49|321.49|326.48|321.48|326.49|321.49|326.48|321.48|2
1728242390000|2024-10-06 19:19:50|326.47|321.47|326.45|321.45|326.47|321.47|326.45|321.45|9
1728242400000|2024-10-06 19:20:00|326.47|321.47|326.46|321.46|326.47|321.47|326.46|321.46|12
1728242410000|2024-10-06 19:20:10|326.47|321.47|326.42|321.42|326.47|321.47|326.41|321.41|11
1728242420000|2024-10-06 19:20:20|326.41|321.41|326.36|321.36|326.41|321.41|326.28|321.28|10
1728242430000|2024-10-06 19:20:30|326.35|321.35|326.4|321.4|326.41|321.41|326.35|321.35|8
1728242450000|2024-10-06 19:20:50|326.46|321.46|326.46|321.46|326.47|321.47|326.44|321.44|7
1728242460000|2024-10-06 19:21:00|326.43|321.43|326.39|321.39|326.44|321.44|326.39|321.39|11
1728242470000|2024-10-06 19:21:10|326.4|321.4|326.42|321.42|326.42|321.42|326.39|321.39|5
1728242480000|2024-10-06 19:21:20|326.43|321.43|326.43|321.43|326.46|321.46|326.43|321.43|4
1728242490000|2024-10-06 19:21:30|326.44|321.44|326.44|321.44|326.47|321.47|326.44|321.44|6
1728242500000|2024-10-06 19:21:40|326.46|321.46|326.46|321.46|326.47|321.47|326.44|321.44|6
1728242510000|2024-10-06 19:21:50|326.47|321.47|326.48|321.48|326.48|321.48|326.47|321.47|6
1728242520000|2024-10-06 19:22:00|326.49|321.49|326.47|321.47|326.49|321.49|326.47|321.47|5
1728242530000|2024-10-06 19:22:10|326.48|321.48|326.51|321.51|326.55|321.55|326.47|321.47|9
1728242540000|2024-10-06 19:22:20|326.49|321.49|326.49|321.49|326.52|321.52|326.48|321.48|9
1728242550000|2024-10-06 19:22:30|326.48|321.48|326.48|321.48|326.49|321.49|326.47|321.47|12
1728242560000|2024-10-06 19:22:40|326.49|321.49|326.46|321.46|326.49|321.49|326.45|321.45|9
1728242570000|2024-10-06 19:22:50|326.47|321.47|326.49|321.49|326.5|321.5|326.47|321.47|5
1728242580000|2024-10-06 19:23:00|326.5|321.5|326.44|321.44|326.5|321.5|326.44|321.44|4
1728242590000|2024-10-06 19:23:10|326.4|321.4|326.41|321.41|326.41|321.41|326.4|321.4|4
1728242600000|2024-10-06 19:23:20|326.4|321.4|326.4|321.4|326.4|321.4|326.4|321.4|1
1728242610000|2024-10-06 19:23:30|326.41|321.41|326.4|321.4|326.41|321.41|326.4|321.4|4
1728242620000|2024-10-06 19:23:40|326.41|321.41|326.44|321.44|326.46|321.46|326.41|321.41|7
1728242630000|2024-10-06 19:23:50|326.43|321.43|326.44|321.44|326.44|321.44|326.42|321.42|6
1728242640000|2024-10-06 19:24:00|326.43|321.43|326.43|321.43|326.44|321.44|326.42|321.42|5
1728242670000|2024-10-06 19:24:30|326.46|321.46|326.46|321.46|326.47|321.47|326.41|321.41|8
1728242680000|2024-10-06 19:24:40|326.45|321.45|326.39|321.39|326.46|321.46|326.39|321.39|5
1728242690000|2024-10-06 19:24:50|326.44|321.44|326.45|321.45|326.45|321.45|326.44|321.44|2
1728242700000|2024-10-06 19:25:00|326.49|321.49|326.46|321.46|326.49|321.49|326.44|321.44|11
1728242710000|2024-10-06 19:25:10|326.45|321.45|326.41|321.41|326.45|321.45|326.41|321.41|3
1728242720000|2024-10-06 19:25:20|326.4|321.4|326.34|321.34|326.4|321.4|326.26|321.26|15
1728242730000|2024-10-06 19:25:30|326.35|321.35|326.35|321.35|326.35|321.35|326.34|321.34|5
1728242740000|2024-10-06 19:25:40|326.39|321.39|326.38|321.38|326.39|321.39|326.37|321.37|9
1728242750000|2024-10-06 19:25:50|326.37|321.37|326.38|321.38|326.38|321.38|326.37|321.37|2
1728242760000|2024-10-06 19:26:00|326.37|321.37|326.37|321.37|326.38|321.38|326.36|321.36|9
1728242770000|2024-10-06 19:26:10|326.38|321.38|326.39|321.39|326.41|321.41|326.37|321.37|8
1728242780000|2024-10-06 19:26:20|326.38|321.38|326.37|321.37|326.39|321.39|326.34|321.34|12
1728242790000|2024-10-06 19:26:30|326.36|321.36|326.4|321.4|326.4|321.4|326.36|321.36|3
1728242800000|2024-10-06 19:26:40|326.38|321.38|326.4|321.4|326.4|321.4|326.38|321.38|5
1728242810000|2024-10-06 19:26:50|326.39|321.39|326.4|321.4|326.4|321.4|326.39|321.39|2
1728242820000|2024-10-06 19:27:00|326.39|321.39|326.44|321.44|326.44|321.44|326.39|321.39|7
1728242830000|2024-10-06 19:27:10|326.45|321.45|326.44|321.44|326.45|321.45|326.43|321.43|10
1728242840000|2024-10-06 19:27:20|326.43|321.43|326.43|321.43|326.44|321.44|326.4|321.4|7
1728242860000|2024-10-06 19:27:40|326.42|321.42|326.41|321.41|326.43|321.43|326.4|321.4|8
1728242870000|2024-10-06 19:27:50|326.4|321.4|326.35|321.35|326.4|321.4|326.35|321.35|5
1728242880000|2024-10-06 19:28:00|326.37|321.37|326.36|321.36|326.38|321.38|326.36|321.36|6
1728242890000|2024-10-06 19:28:10|326.35|321.35|326.35|321.35|326.37|321.37|326.35|321.35|5
1728242900000|2024-10-06 19:28:20|326.36|321.36|326.39|321.39|326.39|321.39|326.36|321.36|5
1728242910000|2024-10-06 19:28:30|326.43|321.43|326.37|321.37|326.43|321.43|326.37|321.37|7
1728242920000|2024-10-06 19:28:40|326.35|321.35|326.36|321.36|326.37|321.37|326.35|321.35|3
1728242940000|2024-10-06 19:29:00|326.37|321.37|326.4|321.4|326.4|321.4|326.36|321.36|7
1728242950000|2024-10-06 19:29:10|326.39|321.39|326.43|321.43|326.44|321.44|326.39|321.39|4
1728242960000|2024-10-06 19:29:20|326.44|321.44|326.43|321.43|326.44|321.44|326.43|321.43|2
1728242970000|2024-10-06 19:29:30|326.44|321.44|326.45|321.45|326.46|321.46|326.44|321.44|6
1728242980000|2024-10-06 19:29:40|326.46|321.46|326.53|321.53|326.54|321.54|326.46|321.46|9
1728243000000|2024-10-06 19:30:00|326.51|321.51|326.61|321.61|326.62|321.62|326.49|321.49|15
1728243010000|2024-10-06 19:30:10|326.6|321.6|326.65|321.65|326.71|321.71|326.59|321.59|12
1728243020000|2024-10-06 19:30:20|326.66|321.66|326.69|321.69|326.71|321.71|326.65|321.65|10
1728243030000|2024-10-06 19:30:30|326.68|321.68|326.68|321.68|326.68|321.68|326.64|321.64|9
1728243040000|2024-10-06 19:30:40|326.67|321.67|326.7|321.7|326.7|321.7|326.67|321.67|8
1728243050000|2024-10-06 19:30:50|326.69|321.69|326.77|321.77|326.78|321.78|326.69|321.69|16
1728243060000|2024-10-06 19:31:00|326.78|321.78|326.77|321.77|326.84|321.84|326.76|321.76|13
1728243070000|2024-10-06 19:31:10|326.75|321.75|326.57|321.57|326.75|321.75|326.57|321.57|23
1728243080000|2024-10-06 19:31:20|326.54|321.54|326.47|321.47|326.56|321.56|326.47|321.47|14
1728243090000|2024-10-06 19:31:30|326.42|321.42|326.37|321.37|326.42|321.42|326.35|321.35|25
1728243100000|2024-10-06 19:31:40|326.36|321.36|326.38|321.38|326.38|321.38|326.36|321.36|13
1728243110000|2024-10-06 19:31:50|326.39|321.39|326.37|321.37|326.39|321.39|326.34|321.34|17
1728243120000|2024-10-06 19:32:00|326.38|321.38|326.35|321.35|326.38|321.38|326.35|321.35|7
1728243130000|2024-10-06 19:32:10|326.34|321.34|326.17|321.17|326.35|321.35|326.17|321.17|23
1728243140000|2024-10-06 19:32:20|326.18|321.18|326.2|321.2|326.21|321.21|326.18|321.18|4
1728243150000|2024-10-06 19:32:30|326.18|321.18|326.05|321.05|326.18|321.18|326|321|14
1728243160000|2024-10-06 19:32:40|326.06|321.06|326.13|321.13|326.14|321.14|326.06|321.06|12
1728243170000|2024-10-06 19:32:50|326.15|321.15|326.25|321.25|326.29|321.29|326.11|321.11|20
1728243180000|2024-10-06 19:33:00|326.24|321.24|326.35|321.35|326.35|321.35|326.23|321.23|10
1728243190000|2024-10-06 19:33:10|326.36|321.36|326.33|321.33|326.36|321.36|326.25|321.25|18
1728243200000|2024-10-06 19:33:20|326.34|321.34|326.38|321.38|326.44|321.44|326.3|321.3|17
1728243210000|2024-10-06 19:33:30|326.39|321.39|326.31|321.31|326.39|321.39|326.31|321.31|14
1728243220000|2024-10-06 19:33:40|326.36|321.36|326.35|321.35|326.41|321.41|326.34|321.34|13
1728243230000|2024-10-06 19:33:50|326.34|321.34|326.29|321.29|326.34|321.34|326.23|321.23|19
1728243240000|2024-10-06 19:34:00|326.3|321.3|326.34|321.34|326.35|321.35|326.3|321.3|12
1728243250000|2024-10-06 19:34:10|326.37|321.37|326.38|321.38|326.39|321.39|326.34|321.34|11
1728243260000|2024-10-06 19:34:20|326.37|321.37|326.14|321.14|326.37|321.37|326.14|321.14|11
1728243270000|2024-10-06 19:34:30|326.13|321.13|326.26|321.26|326.26|321.26|326.13|321.13|12
1728243280000|2024-10-06 19:34:40|326.27|321.27|326.38|321.38|326.39|321.39|326.27|321.27|10
1728243290000|2024-10-06 19:34:50|326.37|321.37|326.36|321.36|326.37|321.37|326.32|321.32|8
1728243300000|2024-10-06 19:35:00|326.35|321.35|326.33|321.33|326.38|321.38|326.32|321.32|13
1728243310000|2024-10-06 19:35:10|326.34|321.34|326.39|321.39|326.41|321.41|326.34|321.34|15
1728243320000|2024-10-06 19:35:20|326.38|321.38|326.37|321.37|326.42|321.42|326.37|321.37|13
1728243330000|2024-10-06 19:35:30|326.38|321.38|326.41|321.41|326.42|321.42|326.37|321.37|9
1728243340000|2024-10-06 19:35:40|326.39|321.39|326.42|321.42|326.42|321.42|326.38|321.38|14
1728243350000|2024-10-06 19:35:50|326.41|321.41|326.5|321.5|326.5|321.5|326.4|321.4|14
1728243360000|2024-10-06 19:36:00|326.49|321.49|326.57|321.57|326.57|321.57|326.46|321.46|16
1728243370000|2024-10-06 19:36:10|326.56|321.56|326.66|321.66|326.71|321.71|326.56|321.56|19
1728243380000|2024-10-06 19:36:20|326.65|321.65|326.64|321.64|326.65|321.65|326.64|321.64|2
1728243390000|2024-10-06 19:36:30|326.65|321.65|326.6|321.6|326.65|321.65|326.6|321.6|3
1728243400000|2024-10-06 19:36:40|326.59|321.59|326.55|321.55|326.59|321.59|326.55|321.55|4
1728243410000|2024-10-06 19:36:50|326.54|321.54|326.53|321.53|326.54|321.54|326.53|321.53|2
1728243420000|2024-10-06 19:37:00|326.55|321.55|326.54|321.54|326.6|321.6|326.54|321.54|10
1728243430000|2024-10-06 19:37:10|326.55|321.55|326.51|321.51|326.55|321.55|326.51|321.51|8
1728243440000|2024-10-06 19:37:20|326.52|321.52|326.47|321.47|326.52|321.52|326.47|321.47|11
1728243450000|2024-10-06 19:37:30|326.48|321.48|326.49|321.49|326.5|321.5|326.47|321.47|6
1728243460000|2024-10-06 19:37:40|326.5|321.5|326.5|321.5|326.54|321.54|326.49|321.49|9
1728243470000|2024-10-06 19:37:50|326.49|321.49|326.47|321.47|326.5|321.5|326.47|321.47|17
1728243480000|2024-10-06 19:38:00|326.48|321.48|326.46|321.46|326.51|321.51|326.45|321.45|15
1728243490000|2024-10-06 19:38:10|326.45|321.45|326.45|321.45|326.46|321.46|326.42|321.42|6
1728243500000|2024-10-06 19:38:20|326.46|321.46|326.46|321.46|326.48|321.48|326.45|321.45|6
1728243510000|2024-10-06 19:38:30|326.45|321.45|326.35|321.35|326.46|321.46|326.34|321.34|12
1728243520000|2024-10-06 19:38:40|326.36|321.36|326.36|321.36|326.38|321.38|326.36|321.36|5
1728243530000|2024-10-06 19:38:50|326.38|321.38|326.37|321.37|326.38|321.38|326.37|321.37|6
1728243540000|2024-10-06 19:39:00|326.38|321.38|326.39|321.39|326.39|321.39|326.36|321.36|17
1728243550000|2024-10-06 19:39:10|326.4|321.4|326.38|321.38|326.4|321.4|326.38|321.38|4
1728243560000|2024-10-06 19:39:20|326.39|321.39|326.39|321.39|326.39|321.39|326.39|321.39|1
1728243580000|2024-10-06 19:39:40|326.4|321.4|326.39|321.39|326.4|321.4|326.39|321.39|2
1728243590000|2024-10-06 19:39:50|326.4|321.4|326.43|321.43|326.44|321.44|326.4|321.4|3
1728243600000|2024-10-06 19:40:00|326.44|321.44|326.39|321.39|326.44|321.44|326.39|321.39|13
1728243610000|2024-10-06 19:40:10|326.4|321.4|326.4|321.4|326.4|321.4|326.39|321.39|13
1728243620000|2024-10-06 19:40:20|326.39|321.39|326.4|321.4|326.4|321.4|326.39|321.39|8
1728243630000|2024-10-06 19:40:30|326.39|321.39|326.39|321.39|326.4|321.4|326.39|321.39|5
1728243640000|2024-10-06 19:40:40|326.4|321.4|326.38|321.38|326.4|321.4|326.37|321.37|9
1728243650000|2024-10-06 19:40:50|326.37|321.37|326.35|321.35|326.38|321.38|326.35|321.35|5
1728243660000|2024-10-06 19:41:00|326.36|321.36|326.28|321.28|326.36|321.36|326.28|321.28|11
1728243670000|2024-10-06 19:41:10|326.29|321.29|326.28|321.28|326.29|321.29|326.28|321.28|4
1728243680000|2024-10-06 19:41:20|326.27|321.27|326.26|321.26|326.29|321.29|326.26|321.26|8
1728243690000|2024-10-06 19:41:30|326.28|321.28|326.33|321.33|326.33|321.33|326.28|321.28|12
1728243700000|2024-10-06 19:41:40|326.34|321.34|326.31|321.31|326.36|321.36|326.31|321.31|11
1728243710000|2024-10-06 19:41:50|326.33|321.33|326.38|321.38|326.38|321.38|326.3|321.3|14
1728243720000|2024-10-06 19:42:00|326.39|321.39|326.34|321.34|326.4|321.4|326.33|321.33|19
1728243730000|2024-10-06 19:42:10|326.33|321.33|326.32|321.32|326.33|321.33|326.31|321.31|3
1728243740000|2024-10-06 19:42:20|326.31|321.31|326.3|321.3|326.31|321.31|326.28|321.28|6
1728243750000|2024-10-06 19:42:30|326.29|321.29|326.27|321.27|326.3|321.3|326.27|321.27|15
1728243760000|2024-10-06 19:42:40|326.26|321.26|326.26|321.26|326.26|321.26|326.25|321.25|5
1728243770000|2024-10-06 19:42:50|326.3|321.3|326.3|321.3|326.31|321.31|326.28|321.28|11
1728243780000|2024-10-06 19:43:00|326.31|321.31|326.3|321.3|326.32|321.32|326.29|321.29|12
1728243790000|2024-10-06 19:43:10|326.31|321.31|326.31|321.31|326.31|321.31|326.3|321.3|7
1728243800000|2024-10-06 19:43:20|326.3|321.3|326.29|321.29|326.3|321.3|326.29|321.29|4
1728243810000|2024-10-06 19:43:30|326.3|321.3|326.3|321.3|326.3|321.3|326.29|321.29|7
1728243820000|2024-10-06 19:43:40|326.31|321.31|326.37|321.37|326.37|321.37|326.31|321.31|4
1728243840000|2024-10-06 19:44:00|326.38|321.38|326.36|321.36|326.38|321.38|326.34|321.34|9
1728243850000|2024-10-06 19:44:10|326.35|321.35|326.32|321.32|326.36|321.36|326.32|321.32|10
1728243860000|2024-10-06 19:44:20|326.33|321.33|326.23|321.23|326.34|321.34|326.22|321.22|11
1728243870000|2024-10-06 19:44:30|326.22|321.22|326.2|321.2|326.22|321.22|326.19|321.19|3
1728243880000|2024-10-06 19:44:40|326.19|321.19|326.18|321.18|326.19|321.19|326.17|321.17|5
1728243890000|2024-10-06 19:44:50|326.19|321.19|326.21|321.21|326.22|321.22|326.19|321.19|7
1728243900000|2024-10-06 19:45:00|326.18|321.18|326.15|321.15|326.18|321.18|326.14|321.14|8
1728243910000|2024-10-06 19:45:10|326.14|321.14|326.13|321.13|326.14|321.14|326.13|321.13|6
1728243920000|2024-10-06 19:45:20|326.15|321.15|326.09|321.09|326.15|321.15|326.07|321.07|21
1728243930000|2024-10-06 19:45:30|326.08|321.08|326.08|321.08|326.09|321.09|326.08|321.08|3
1728243940000|2024-10-06 19:45:40|326.09|321.09|326.11|321.11|326.12|321.12|326.09|321.09|4
1728243950000|2024-10-06 19:45:50|326.12|321.12|326.17|321.17|326.17|321.17|326.12|321.12|9
1728243960000|2024-10-06 19:46:00|326.16|321.16|326.17|321.17|326.18|321.18|326.12|321.12|14
1728243970000|2024-10-06 19:46:10|326.18|321.18|326.19|321.19|326.21|321.21|326.18|321.18|5
1728243980000|2024-10-06 19:46:20|326.18|321.18|326.16|321.16|326.18|321.18|326.14|321.14|6
1728243990000|2024-10-06 19:46:30|326.15|321.15|326.19|321.19|326.19|321.19|326.15|321.15|5
1728244000000|2024-10-06 19:46:40|326.18|321.18|326.19|321.19|326.21|321.21|326.17|321.17|6
1728244010000|2024-10-06 19:46:50|326.18|321.18|326.22|321.22|326.22|321.22|326.18|321.18|5
1728244020000|2024-10-06 19:47:00|326.24|321.24|326.28|321.28|326.32|321.32|326.24|321.24|12
1728244030000|2024-10-06 19:47:10|326.29|321.29|326.3|321.3|326.31|321.31|326.29|321.29|6
1728244040000|2024-10-06 19:47:20|326.29|321.29|326.29|321.29|326.32|321.32|326.28|321.28|12
1728244050000|2024-10-06 19:47:30|326.27|321.27|326.25|321.25|326.29|321.29|326.24|321.24|9
1728244060000|2024-10-06 19:47:40|326.24|321.24|326.2|321.2|326.24|321.24|326.2|321.2|8
1728244070000|2024-10-06 19:47:50|326.21|321.21|326.23|321.23|326.25|321.25|326.2|321.2|9
1728244080000|2024-10-06 19:48:00|326.22|321.22|326.19|321.19|326.22|321.22|326.17|321.17|11
1728244090000|2024-10-06 19:48:10|326.2|321.2|326.17|321.17|326.2|321.2|326.17|321.17|14
1728244100000|2024-10-06 19:48:20|326.18|321.18|326.14|321.14|326.18|321.18|326.14|321.14|6
1728244110000|2024-10-06 19:48:30|326.15|321.15|326.15|321.15|326.15|321.15|326.15|321.15|1
1728244120000|2024-10-06 19:48:40|326.13|321.13|326.06|321.06|326.13|321.13|326.06|321.06|10
1728244130000|2024-10-06 19:48:50|326.07|321.07|326.07|321.07|326.09|321.09|326.07|321.07|7
1728244140000|2024-10-06 19:49:00|326.06|321.06|325.85|320.85|326.06|321.06|325.85|320.85|12
1728244150000|2024-10-06 19:49:10|325.84|320.84|325.82|320.82|325.84|320.84|325.79|320.79|12
1728244160000|2024-10-06 19:49:20|325.83|320.83|325.93|320.93|325.95|320.95|325.83|320.83|13
1728244170000|2024-10-06 19:49:30|325.92|320.92|325.88|320.88|325.92|320.92|325.87|320.87|7
1728244180000|2024-10-06 19:49:40|325.86|320.86|325.9|320.9|325.9|320.9|325.84|320.84|10
1728244190000|2024-10-06 19:49:50|325.89|320.89|325.89|320.89|325.91|320.91|325.89|320.89|4
1728244200000|2024-10-06 19:50:00|325.85|320.85|325.92|320.92|325.93|320.93|325.83|320.83|15
1728244210000|2024-10-06 19:50:10|325.93|320.93|325.92|320.92|325.94|320.94|325.91|320.91|15
1728244220000|2024-10-06 19:50:20|325.93|320.93|325.92|320.92|325.93|320.93|325.91|320.91|20
1728244230000|2024-10-06 19:50:30|325.95|320.95|326.15|321.15|326.16|321.16|325.92|320.92|16
1728244240000|2024-10-06 19:50:40|326.14|321.14|326.09|321.09|326.14|321.14|326.09|321.09|9
1728244250000|2024-10-06 19:50:50|326.08|321.08|326.08|321.08|326.09|321.09|326.08|321.08|9
1728244260000|2024-10-06 19:51:00|326.07|321.07|325.98|320.98|326.07|321.07|325.96|320.96|9
1728244270000|2024-10-06 19:51:10|325.99|320.99|325.98|320.98|326.02|321.02|325.98|320.98|7
1728244280000|2024-10-06 19:51:20|325.99|320.99|326.07|321.07|326.12|321.12|325.99|320.99|15
1728244290000|2024-10-06 19:51:30|326.06|321.06|325.98|320.98|326.06|321.06|325.98|320.98|19
1728244300000|2024-10-06 19:51:40|325.99|320.99|325.94|320.94|325.99|320.99|325.94|320.94|13
1728244310000|2024-10-06 19:51:50|325.95|320.95|325.92|320.92|325.95|320.95|325.92|320.92|5
1728244320000|2024-10-06 19:52:00|325.91|320.91|325.83|320.83|325.91|320.91|325.81|320.81|9
1728244330000|2024-10-06 19:52:10|325.82|320.82|325.8|320.8|325.85|320.85|325.8|320.8|13
1728244340000|2024-10-06 19:52:20|325.81|320.81|325.75|320.75|325.82|320.82|325.74|320.74|14
1728244350000|2024-10-06 19:52:30|325.76|320.76|325.81|320.81|325.81|320.81|325.74|320.74|15
1728244360000|2024-10-06 19:52:40|325.84|320.84|325.84|320.84|325.85|320.85|325.84|320.84|3
1728244370000|2024-10-06 19:52:50|325.85|320.85|325.86|320.86|325.86|320.86|325.84|320.84|7
1728244380000|2024-10-06 19:53:00|325.85|320.85|325.86|320.86|325.86|320.86|325.8|320.8|11
1728244390000|2024-10-06 19:53:10|325.87|320.87|325.88|320.88|325.88|320.88|325.87|320.87|2
1728244400000|2024-10-06 19:53:20|325.87|320.87|325.85|320.85|325.87|320.87|325.85|320.85|3
1728244410000|2024-10-06 19:53:30|325.84|320.84|325.86|320.86|325.87|320.87|325.84|320.84|11
1728244420000|2024-10-06 19:53:40|325.85|320.85|325.85|320.85|325.85|320.85|325.85|320.85|1
1728244430000|2024-10-06 19:53:50|325.86|320.86|325.93|320.93|325.93|320.93|325.84|320.84|9
1728244440000|2024-10-06 19:54:00|325.91|320.91|325.86|320.86|325.91|320.91|325.86|320.86|3
1728244450000|2024-10-06 19:54:10|325.87|320.87|325.88|320.88|325.89|320.89|325.87|320.87|8
1728244460000|2024-10-06 19:54:20|325.87|320.87|325.89|320.89|325.92|320.92|325.87|320.87|15
1728244470000|2024-10-06 19:54:30|325.88|320.88|325.89|320.89|325.9|320.9|325.88|320.88|14
1728244480000|2024-10-06 19:54:40|325.9|320.9|325.86|320.86|325.93|320.93|325.86|320.86|9
1728244490000|2024-10-06 19:54:50|325.87|320.87|325.86|320.86|325.87|320.87|325.86|320.86|4
1728244500000|2024-10-06 19:55:00|325.87|320.87|325.75|320.75|325.87|320.87|325.75|320.75|8
1728244510000|2024-10-06 19:55:10|325.74|320.74|325.79|320.79|325.79|320.79|325.74|320.74|16
1728244520000|2024-10-06 19:55:20|325.78|320.78|325.74|320.74|325.79|320.79|325.69|320.69|16
1728244530000|2024-10-06 19:55:30|325.75|320.75|325.67|320.67|325.75|320.75|325.67|320.67|12
1728244540000|2024-10-06 19:55:40|325.66|320.66|325.69|320.69|325.72|320.72|325.64|320.64|17
1728244550000|2024-10-06 19:55:50|325.7|320.7|325.59|320.59|325.7|320.7|325.58|320.58|10
1728244560000|2024-10-06 19:56:00|325.58|320.58|325.69|320.69|325.7|320.7|325.58|320.58|14
1728244570000|2024-10-06 19:56:10|325.7|320.7|325.73|320.73|325.76|320.76|325.7|320.7|17
1728244580000|2024-10-06 19:56:20|325.72|320.72|325.69|320.69|325.72|320.72|325.69|320.69|4
1728244590000|2024-10-06 19:56:30|325.68|320.68|325.65|320.65|325.68|320.68|325.58|320.58|22
1728244600000|2024-10-06 19:56:40|325.67|320.67|325.61|320.61|325.67|320.67|325.61|320.61|14
1728244610000|2024-10-06 19:56:50|325.6|320.6|325.66|320.66|325.68|320.68|325.58|320.58|20
1728244620000|2024-10-06 19:57:00|325.67|320.67|325.7|320.7|325.71|320.71|325.66|320.66|6
1728244630000|2024-10-06 19:57:10|325.72|320.72|325.87|320.87|325.88|320.88|325.71|320.71|9
1728244640000|2024-10-06 19:57:20|325.89|320.89|325.88|320.88|325.89|320.89|325.87|320.87|4
1728244650000|2024-10-06 19:57:30|325.93|320.93|325.98|320.98|325.98|320.98|325.93|320.93|14
1728244660000|2024-10-06 19:57:40|325.97|320.97|325.97|320.97|325.97|320.97|325.95|320.95|12
1728244670000|2024-10-06 19:57:50|325.96|320.96|325.94|320.94|325.96|320.96|325.93|320.93|8
1728244680000|2024-10-06 19:58:00|325.95|320.95|325.95|320.95|325.95|320.95|325.93|320.93|7
1728244690000|2024-10-06 19:58:10|325.93|320.93|325.91|320.91|325.93|320.93|325.9|320.9|11
1728244700000|2024-10-06 19:58:20|325.92|320.92|325.89|320.89|325.92|320.92|325.88|320.88|9
1728244710000|2024-10-06 19:58:30|325.88|320.88|325.92|320.92|325.92|320.92|325.86|320.86|13
1728244720000|2024-10-06 19:58:40|325.9|320.9|325.88|320.88|325.9|320.9|325.87|320.87|4
1728244730000|2024-10-06 19:58:50|325.87|320.87|325.82|320.82|325.87|320.87|325.82|320.82|8
1728244740000|2024-10-06 19:59:00|325.81|320.81|325.86|320.86|325.86|320.86|325.81|320.81|7
1728244750000|2024-10-06 19:59:10|325.85|320.85|325.86|320.86|325.89|320.89|325.84|320.84|8
1728244760000|2024-10-06 19:59:20|325.87|320.87|325.91|320.91|325.92|320.92|325.87|320.87|4
1728244770000|2024-10-06 19:59:30|325.92|320.92|325.96|320.96|325.98|320.98|325.92|320.92|11
1728244780000|2024-10-06 19:59:40|325.97|320.97|325.96|320.96|325.98|320.98|325.95|320.95|8
1728244790000|2024-10-06 19:59:50|325.94|320.94|325.95|320.95|325.97|320.97|325.94|320.94|5
1728244800000|2024-10-06 20:00:00|325.94|320.94|325.87|320.87|325.94|320.94|325.87|320.87|8
1728244810000|2024-10-06 20:00:10|325.89|320.89|325.93|320.93|325.96|320.96|325.88|320.88|16
1728244820000|2024-10-06 20:00:20|325.94|320.94|325.91|320.91|325.94|320.94|325.88|320.88|10
1728244830000|2024-10-06 20:00:30|325.9|320.9|326.05|321.05|326.05|321.05|325.84|320.84|17
1728244840000|2024-10-06 20:00:40|326.06|321.06|325.99|320.99|326.06|321.06|325.99|320.99|7
1728244850000|2024-10-06 20:00:50|326|321|325.9|320.9|326|321|325.9|320.9|11
1728244860000|2024-10-06 20:01:00|325.89|320.89|325.86|320.86|325.89|320.89|325.85|320.85|9
1728244870000|2024-10-06 20:01:10|325.85|320.85|325.82|320.82|325.86|320.86|325.74|320.74|13
1728244880000|2024-10-06 20:01:20|325.81|320.81|325.78|320.78|325.81|320.81|325.78|320.78|3
1728244890000|2024-10-06 20:01:30|325.76|320.76|325.79|320.79|325.79|320.79|325.75|320.75|10
1728244900000|2024-10-06 20:01:40|325.8|320.8|325.79|320.79|325.8|320.8|325.79|320.79|4
1728244910000|2024-10-06 20:01:50|325.8|320.8|325.77|320.77|325.81|320.81|325.76|320.76|9
1728244920000|2024-10-06 20:02:00|325.76|320.76|325.74|320.74|325.76|320.76|325.73|320.73|11
1728244930000|2024-10-06 20:02:10|325.73|320.73|325.72|320.72|325.74|320.74|325.69|320.69|11
1728244940000|2024-10-06 20:02:20|325.71|320.71|325.73|320.73|325.73|320.73|325.68|320.68|16
1728244950000|2024-10-06 20:02:30|325.7|320.7|325.76|320.76|325.76|320.76|325.7|320.7|5
1728244960000|2024-10-06 20:02:40|325.77|320.77|325.77|320.77|325.8|320.8|325.76|320.76|7
1728244970000|2024-10-06 20:02:50|325.78|320.78|325.85|320.85|325.85|320.85|325.77|320.77|11
1728244980000|2024-10-06 20:03:00|325.86|320.86|325.9|320.9|325.93|320.93|325.86|320.86|7
1728244990000|2024-10-06 20:03:10|325.89|320.89|325.98|320.98|325.98|320.98|325.89|320.89|7
1728245000000|2024-10-06 20:03:20|325.97|320.97|325.99|320.99|325.99|320.99|325.95|320.95|5
1728245010000|2024-10-06 20:03:30|325.98|320.98|326.07|321.07|326.08|321.08|325.98|320.98|14
1728245020000|2024-10-06 20:03:40|326.06|321.06|326.07|321.07|326.08|321.08|326.06|321.06|8
1728245030000|2024-10-06 20:03:50|326.08|321.08|326.07|321.07|326.08|321.08|326.07|321.07|4
1728245040000|2024-10-06 20:04:00|326.08|321.08|326.21|321.21|326.21|321.21|326.08|321.08|16
1728245050000|2024-10-06 20:04:10|326.22|321.22|326.28|321.28|326.28|321.28|326.21|321.21|7
1728245060000|2024-10-06 20:04:20|326.29|321.29|326.29|321.29|326.32|321.32|326.28|321.28|12
1728245070000|2024-10-06 20:04:30|326.3|321.3|326.29|321.29|326.3|321.3|326.26|321.26|12
1728245080000|2024-10-06 20:04:40|326.31|321.31|326.44|321.44|326.44|321.44|326.31|321.31|10
1728245090000|2024-10-06 20:04:50|326.43|321.43|326.41|321.41|326.44|321.44|326.4|321.4|5
1728245100000|2024-10-06 20:05:00|326.4|321.4|326.39|321.39|326.42|321.42|326.37|321.37|13
1728245110000|2024-10-06 20:05:10|326.37|321.37|326.37|321.37|326.37|321.37|326.36|321.36|5
1728245120000|2024-10-06 20:05:20|326.38|321.38|326.39|321.39|326.43|321.43|326.38|321.38|13
1728245130000|2024-10-06 20:05:30|326.41|321.41|326.39|321.39|326.42|321.42|326.37|321.37|7
1728245150000|2024-10-06 20:05:50|326.38|321.38|326.38|321.38|326.42|321.42|326.36|321.36|10
1728245160000|2024-10-06 20:06:00|326.37|321.37|326.46|321.46|326.48|321.48|326.37|321.37|8
1728245170000|2024-10-06 20:06:10|326.44|321.44|326.35|321.35|326.44|321.44|326.34|321.34|4
1728245180000|2024-10-06 20:06:20|326.39|321.39|326.38|321.38|326.39|321.39|326.38|321.38|2
1728245190000|2024-10-06 20:06:30|326.39|321.39|326.39|321.39|326.4|321.4|326.39|321.39|7
1728245200000|2024-10-06 20:06:40|326.4|321.4|326.43|321.43|326.43|321.43|326.4|321.4|6
1728245210000|2024-10-06 20:06:50|326.42|321.42|326.37|321.37|326.43|321.43|326.37|321.37|9
1728245220000|2024-10-06 20:07:00|326.38|321.38|326.36|321.36|326.39|321.39|326.36|321.36|10
1728245230000|2024-10-06 20:07:10|326.37|321.37|326.38|321.38|326.38|321.38|326.36|321.36|4
1728245240000|2024-10-06 20:07:20|326.37|321.37|326.35|321.35|326.38|321.38|326.35|321.35|9
1728245250000|2024-10-06 20:07:30|326.34|321.34|326.35|321.35|326.35|321.35|326.34|321.34|2
1728245260000|2024-10-06 20:07:40|326.36|321.36|326.35|321.35|326.36|321.36|326.35|321.35|4
1728245270000|2024-10-06 20:07:50|326.36|321.36|326.36|321.36|326.36|321.36|326.35|321.35|5
1728245280000|2024-10-06 20:08:00|326.37|321.37|326.39|321.39|326.39|321.39|326.36|321.36|7
1728245290000|2024-10-06 20:08:10|326.38|321.38|326.39|321.39|326.39|321.39|326.38|321.38|2
1728245300000|2024-10-06 20:08:20|326.38|321.38|326.5|321.5|326.51|321.51|326.38|321.38|9
1728245310000|2024-10-06 20:08:30|326.49|321.49|326.46|321.46|326.49|321.49|326.46|321.46|4
1728245320000|2024-10-06 20:08:40|326.47|321.47|326.44|321.44|326.47|321.47|326.43|321.43|9
1728245330000|2024-10-06 20:08:50|326.45|321.45|326.36|321.36|326.45|321.45|326.36|321.36|5
1728245340000|2024-10-06 20:09:00|326.35|321.35|326.35|321.35|326.35|321.35|326.35|321.35|1
1728245350000|2024-10-06 20:09:10|326.36|321.36|326.35|321.35|326.36|321.36|326.32|321.32|9
1728245360000|2024-10-06 20:09:20|326.36|321.36|326.37|321.37|326.37|321.37|326.35|321.35|6
1728245370000|2024-10-06 20:09:30|326.36|321.36|326.37|321.37|326.37|321.37|326.36|321.36|2
1728245380000|2024-10-06 20:09:40|326.36|321.36|326.36|321.36|326.36|321.36|326.36|321.36|1
1728245400000|2024-10-06 20:10:00|326.37|321.37|326.38|321.38|326.39|321.39|326.35|321.35|8
1728245410000|2024-10-06 20:10:10|326.37|321.37|326.43|321.43|326.43|321.43|326.37|321.37|10
1728245420000|2024-10-06 20:10:20|326.42|321.42|326.45|321.45|326.45|321.45|326.42|321.42|4
1728245430000|2024-10-06 20:10:30|326.44|321.44|326.45|321.45|326.45|321.45|326.44|321.44|2
1728245440000|2024-10-06 20:10:40|326.46|321.46|326.48|321.48|326.5|321.5|326.46|321.46|14
1728245450000|2024-10-06 20:10:50|326.5|321.5|326.49|321.49|326.5|321.5|326.49|321.49|2
1728245460000|2024-10-06 20:11:00|326.51|321.51|326.48|321.48|326.51|321.51|326.47|321.47|10
1728245470000|2024-10-06 20:11:10|326.49|321.49|326.54|321.54|326.54|321.54|326.48|321.48|6
1728245480000|2024-10-06 20:11:20|326.56|321.56|326.68|321.68|326.69|321.69|326.56|321.56|6
1728245490000|2024-10-06 20:11:30|326.69|321.69|326.66|321.66|326.69|321.69|326.66|321.66|8
1728245500000|2024-10-06 20:11:40|326.65|321.65|326.66|321.66|326.66|321.66|326.65|321.65|4
1728245520000|2024-10-06 20:12:00|326.67|321.67|326.68|321.68|326.68|321.68|326.66|321.66|6
1728245530000|2024-10-06 20:12:10|326.67|321.67|326.68|321.68|326.68|321.68|326.67|321.67|2
1728245540000|2024-10-06 20:12:20|326.69|321.69|326.76|321.76|326.78|321.78|326.69|321.69|10
1728245550000|2024-10-06 20:12:30|326.77|321.77|326.75|321.75|326.77|321.77|326.75|321.75|11
1728245560000|2024-10-06 20:12:40|326.76|321.76|326.77|321.77|326.78|321.78|326.75|321.75|8
1728245570000|2024-10-06 20:12:50|326.76|321.76|326.77|321.77|326.77|321.77|326.76|321.76|6
1728245580000|2024-10-06 20:13:00|326.76|321.76|326.76|321.76|326.77|321.77|326.74|321.74|8
1728245600000|2024-10-06 20:13:20|326.77|321.77|326.76|321.76|326.77|321.77|326.76|321.76|4
1728245620000|2024-10-06 20:13:40|326.77|321.77|326.75|321.75|326.77|321.77|326.75|321.75|3
1728245630000|2024-10-06 20:13:50|326.76|321.76|326.75|321.75|326.76|321.76|326.75|321.75|2
1728245640000|2024-10-06 20:14:00|326.74|321.74|326.74|321.74|326.75|321.75|326.74|321.74|7
1728245650000|2024-10-06 20:14:10|326.75|321.75|326.65|321.65|326.75|321.75|326.65|321.65|10
1728245660000|2024-10-06 20:14:20|326.67|321.67|326.63|321.63|326.67|321.67|326.63|321.63|2
1728245680000|2024-10-06 20:14:40|326.62|321.62|326.63|321.63|326.63|321.63|326.62|321.62|2
1728245690000|2024-10-06 20:14:50|326.62|321.62|326.63|321.63|326.64|321.64|326.61|321.61|5
1728245710000|2024-10-06 20:15:10|326.64|321.64|326.64|321.64|326.65|321.65|326.64|321.64|3
1728245720000|2024-10-06 20:15:20|326.65|321.65|326.68|321.68|326.68|321.68|326.65|321.65|4
1728245730000|2024-10-06 20:15:30|326.67|321.67|326.67|321.67|326.67|321.67|326.67|321.67|1
1728245740000|2024-10-06 20:15:40|326.66|321.66|326.65|321.65|326.67|321.67|326.65|321.65|6
1728245750000|2024-10-06 20:15:50|326.66|321.66|326.65|321.65|326.66|321.66|326.65|321.65|2
1728245760000|2024-10-06 20:16:00|326.66|321.66|326.61|321.61|326.67|321.67|326.6|321.6|8
1728245770000|2024-10-06 20:16:10|326.59|321.59|326.58|321.58|326.6|321.6|326.58|321.58|10
1728245780000|2024-10-06 20:16:20|326.56|321.56|326.48|321.48|326.56|321.56|326.48|321.48|4
1728245790000|2024-10-06 20:16:30|326.47|321.47|326.47|321.47|326.5|321.5|326.47|321.47|5
1728245800000|2024-10-06 20:16:40|326.49|321.49|326.5|321.5|326.52|321.52|326.49|321.49|8
1728245810000|2024-10-06 20:16:50|326.51|321.51|326.52|321.52|326.52|321.52|326.51|321.51|2
1728245820000|2024-10-06 20:17:00|326.54|321.54|326.53|321.53|326.54|321.54|326.52|321.52|3
1728245830000|2024-10-06 20:17:10|326.52|321.52|326.56|321.56|326.59|321.59|326.52|321.52|7
1728245840000|2024-10-06 20:17:20|326.57|321.57|326.66|321.66|326.66|321.66|326.57|321.57|6
1728245850000|2024-10-06 20:17:30|326.65|321.65|326.64|321.64|326.66|321.66|326.63|321.63|5
1728245860000|2024-10-06 20:17:40|326.66|321.66|326.66|321.66|326.66|321.66|326.65|321.65|3
1728245870000|2024-10-06 20:17:50|326.67|321.67|326.66|321.66|326.67|321.67|326.66|321.66|2
1728245880000|2024-10-06 20:18:00|326.63|321.63|326.57|321.57|326.63|321.63|326.57|321.57|5
1728245890000|2024-10-06 20:18:10|326.56|321.56|326.52|321.52|326.57|321.57|326.51|321.51|16
1728245900000|2024-10-06 20:18:20|326.53|321.53|326.52|321.52|326.53|321.53|326.52|321.52|16
1728245910000|2024-10-06 20:18:30|326.51|321.51|326.49|321.49|326.52|321.52|326.47|321.47|15
1728245920000|2024-10-06 20:18:40|326.48|321.48|326.48|321.48|326.48|321.48|326.46|321.46|7
1728245930000|2024-10-06 20:18:50|326.47|321.47|326.47|321.47|326.48|321.48|326.43|321.43|10
1728245950000|2024-10-06 20:19:10|326.48|321.48|326.48|321.48|326.48|321.48|326.47|321.47|7
1728245960000|2024-10-06 20:19:20|326.47|321.47|326.47|321.47|326.48|321.48|326.47|321.47|7
1728245970000|2024-10-06 20:19:30|326.46|321.46|326.46|321.46|326.46|321.46|326.46|321.46|1
1728245980000|2024-10-06 20:19:40|326.47|321.47|326.47|321.47|326.5|321.5|326.47|321.47|6
1728245990000|2024-10-06 20:19:50|326.46|321.46|326.44|321.44|326.46|321.46|326.44|321.44|2
1728246000000|2024-10-06 20:20:00|326.45|321.45|326.44|321.44|326.48|321.48|326.44|321.44|13
1728246010000|2024-10-06 20:20:10|326.43|321.43|326.37|321.37|326.43|321.43|326.37|321.37|8
1728246020000|2024-10-06 20:20:20|326.38|321.38|326.35|321.35|326.38|321.38|326.35|321.35|14
1728246030000|2024-10-06 20:20:30|326.34|321.34|326.29|321.29|326.35|321.35|326.29|321.29|14
1728246040000|2024-10-06 20:20:40|326.3|321.3|326.28|321.28|326.3|321.3|326.28|321.28|7
1728246050000|2024-10-06 20:20:50|326.27|321.27|326.21|321.21|326.28|321.28|326.21|321.21|8
1728246060000|2024-10-06 20:21:00|326.22|321.22|326.23|321.23|326.23|321.23|326.21|321.21|4
1728246070000|2024-10-06 20:21:10|326.22|321.22|326.24|321.24|326.24|321.24|326.22|321.22|7
1728246080000|2024-10-06 20:21:20|326.25|321.25|326.25|321.25|326.27|321.27|326.25|321.25|7
1728246090000|2024-10-06 20:21:30|326.24|321.24|326.25|321.25|326.25|321.25|326.24|321.24|2
1728246100000|2024-10-06 20:21:40|326.24|321.24|326.23|321.23|326.24|321.24|326.23|321.23|8
1728246110000|2024-10-06 20:21:50|326.22|321.22|326.22|321.22|326.23|321.23|326.21|321.21|4
1728246120000|2024-10-06 20:22:00|326.23|321.23|326.23|321.23|326.23|321.23|326.22|321.22|7
1728246130000|2024-10-06 20:22:10|326.25|321.25|326.25|321.25|326.26|321.26|326.25|321.25|3
1728246140000|2024-10-06 20:22:20|326.26|321.26|326.29|321.29|326.29|321.29|326.25|321.25|4
1728246150000|2024-10-06 20:22:30|326.3|321.3|326.39|321.39|326.39|321.39|326.3|321.3|10
1728246170000|2024-10-06 20:22:50|326.4|321.4|326.43|321.43|326.43|321.43|326.4|321.4|3
1728246180000|2024-10-06 20:23:00|326.41|321.41|326.37|321.37|326.41|321.41|326.36|321.36|10
1728246190000|2024-10-06 20:23:10|326.38|321.38|326.37|321.37|326.39|321.39|326.37|321.37|8
1728246200000|2024-10-06 20:23:20|326.36|321.36|326.33|321.33|326.37|321.37|326.32|321.32|9
1728246210000|2024-10-06 20:23:30|326.3|321.3|326.3|321.3|326.31|321.31|326.3|321.3|3
1728246220000|2024-10-06 20:23:40|326.31|321.31|326.3|321.3|326.32|321.32|326.29|321.29|20
1728246230000|2024-10-06 20:23:50|326.29|321.29|326.29|321.29|326.3|321.3|326.29|321.29|3
1728246240000|2024-10-06 20:24:00|326.3|321.3|326.25|321.25|326.3|321.3|326.25|321.25|17
1728246250000|2024-10-06 20:24:10|326.26|321.26|326.25|321.25|326.26|321.26|326.25|321.25|2
1728246260000|2024-10-06 20:24:20|326.26|321.26|326.27|321.27|326.28|321.28|326.25|321.25|12
1728246270000|2024-10-06 20:24:30|326.26|321.26|326.27|321.27|326.27|321.27|326.26|321.26|2
1728246280000|2024-10-06 20:24:40|326.26|321.26|326.27|321.27|326.29|321.29|326.26|321.26|9
1728246290000|2024-10-06 20:24:50|326.29|321.29|326.28|321.28|326.29|321.29|326.28|321.28|6
1728246300000|2024-10-06 20:25:00|326.29|321.29|326.27|321.27|326.29|321.29|326.27|321.27|9
1728246320000|2024-10-06 20:25:20|326.26|321.26|326.22|321.22|326.26|321.26|326.21|321.21|5
1728246330000|2024-10-06 20:25:30|326.21|321.21|326.22|321.22|326.23|321.23|326.21|321.21|4
1728246340000|2024-10-06 20:25:40|326.23|321.23|326.21|321.21|326.23|321.23|326.2|321.2|8
1728246350000|2024-10-06 20:25:50|326.22|321.22|326.21|321.21|326.22|321.22|326.2|321.2|4
1728246360000|2024-10-06 20:26:00|326.22|321.22|326.15|321.15|326.22|321.22|326.13|321.13|18
1728246380000|2024-10-06 20:26:20|326.14|321.14|326.15|321.15|326.16|321.16|326.13|321.13|12
1728246390000|2024-10-06 20:26:30|326.18|321.18|326.16|321.16|326.18|321.18|326.14|321.14|6
1728246400000|2024-10-06 20:26:40|326.17|321.17|326.21|321.21|326.22|321.22|326.17|321.17|4
1728246410000|2024-10-06 20:26:50|326.22|321.22|326.24|321.24|326.24|321.24|326.22|321.22|2
1728246420000|2024-10-06 20:27:00|326.29|321.29|326.28|321.28|326.3|321.3|326.28|321.28|15
1728246430000|2024-10-06 20:27:10|326.29|321.29|326.28|321.28|326.29|321.29|326.28|321.28|8
1728246440000|2024-10-06 20:27:20|326.29|321.29|326.27|321.27|326.29|321.29|326.26|321.26|11
1728246450000|2024-10-06 20:27:30|326.26|321.26|326.29|321.29|326.29|321.29|326.26|321.26|10
1728246460000|2024-10-06 20:27:40|326.28|321.28|326.29|321.29|326.3|321.3|326.28|321.28|4
1728246470000|2024-10-06 20:27:50|326.28|321.28|326.29|321.29|326.29|321.29|326.28|321.28|4
1728246480000|2024-10-06 20:28:00|326.28|321.28|326.31|321.31|326.31|321.31|326.28|321.28|4
1728246490000|2024-10-06 20:28:10|326.32|321.32|326.3|321.3|326.36|321.36|326.3|321.3|7
1728246500000|2024-10-06 20:28:20|326.31|321.31|326.3|321.3|326.31|321.31|326.3|321.3|4
1728246510000|2024-10-06 20:28:30|326.31|321.31|326.34|321.34|326.34|321.34|326.31|321.31|3
1728246520000|2024-10-06 20:28:40|326.35|321.35|326.39|321.39|326.4|321.4|326.35|321.35|4
1728246530000|2024-10-06 20:28:50|326.4|321.4|326.39|321.39|326.41|321.41|326.39|321.39|4
1728246540000|2024-10-06 20:29:00|326.4|321.4|326.38|321.38|326.4|321.4|326.38|321.38|3
1728246550000|2024-10-06 20:29:10|326.39|321.39|326.39|321.39|326.39|321.39|326.38|321.38|5
1728246560000|2024-10-06 20:29:20|326.38|321.38|326.39|321.39|326.39|321.39|326.38|321.38|4
1728246570000|2024-10-06 20:29:30|326.38|321.38|326.34|321.34|326.38|321.38|326.34|321.34|3
1728246580000|2024-10-06 20:29:40|326.32|321.32|326.32|321.32|326.34|321.34|326.32|321.32|7
1728246590000|2024-10-06 20:29:50|326.33|321.33|326.3|321.3|326.34|321.34|326.3|321.3|8
1728246600000|2024-10-06 20:30:00|326.31|321.31|326.29|321.29|326.31|321.31|326.27|321.27|7
1728246610000|2024-10-06 20:30:10|326.28|321.28|326.24|321.24|326.28|321.28|326.23|321.23|9
1728246620000|2024-10-06 20:30:20|326.23|321.23|326.24|321.24|326.24|321.24|326.23|321.23|6
1728246640000|2024-10-06 20:30:40|326.23|321.23|326.22|321.22|326.23|321.23|326.21|321.21|9
1728246650000|2024-10-06 20:30:50|326.23|321.23|326.22|321.22|326.23|321.23|326.22|321.22|2
1728246660000|2024-10-06 20:31:00|326.23|321.23|326.26|321.26|326.26|321.26|326.23|321.23|3
1728246670000|2024-10-06 20:31:10|326.25|321.25|326.45|321.45|326.45|321.45|326.25|321.25|10
1728246680000|2024-10-06 20:31:20|326.44|321.44|326.42|321.42|326.44|321.44|326.42|321.42|3
1728246690000|2024-10-06 20:31:30|326.43|321.43|326.4|321.4|326.43|321.43|326.4|321.4|9
1728246700000|2024-10-06 20:31:40|326.41|321.41|326.45|321.45|326.45|321.45|326.41|321.41|6
1728246710000|2024-10-06 20:31:50|326.46|321.46|326.48|321.48|326.5|321.5|326.45|321.45|14
1728246720000|2024-10-06 20:32:00|326.49|321.49|326.47|321.47|326.49|321.49|326.47|321.47|9
1728246730000|2024-10-06 20:32:10|326.48|321.48|326.47|321.47|326.48|321.48|326.47|321.47|2
1728246740000|2024-10-06 20:32:20|326.48|321.48|326.47|321.47|326.48|321.48|326.47|321.47|2
1728246750000|2024-10-06 20:32:30|326.41|321.41|326.4|321.4|326.41|321.41|326.4|321.4|2
1728246760000|2024-10-06 20:32:40|326.39|321.39|326.39|321.39|326.39|321.39|326.39|321.39|1
1728246770000|2024-10-06 20:32:50|326.37|321.37|326.34|321.34|326.37|321.37|326.34|321.34|5
1728246780000|2024-10-06 20:33:00|326.33|321.33|326.37|321.37|326.38|321.38|326.33|321.33|13
1728246790000|2024-10-06 20:33:10|326.38|321.38|326.35|321.35|326.38|321.38|326.34|321.34|16
1728246800000|2024-10-06 20:33:20|326.33|321.33|326.35|321.35|326.35|321.35|326.33|321.33|3
1728246810000|2024-10-06 20:33:30|326.34|321.34|326.34|321.34|326.35|321.35|326.34|321.34|5
1728246820000|2024-10-06 20:33:40|326.35|321.35|326.34|321.34|326.35|321.35|326.33|321.33|3
1728246830000|2024-10-06 20:33:50|326.35|321.35|326.37|321.37|326.41|321.41|326.35|321.35|11
1728246840000|2024-10-06 20:34:00|326.38|321.38|326.39|321.39|326.4|321.4|326.37|321.37|8
1728246850000|2024-10-06 20:34:10|326.4|321.4|326.4|321.4|326.4|321.4|326.39|321.39|5
1728246860000|2024-10-06 20:34:20|326.39|321.39|326.38|321.38|326.39|321.39|326.36|321.36|12
1728246870000|2024-10-06 20:34:30|326.39|321.39|326.36|321.36|326.43|321.43|326.36|321.36|14
1728246880000|2024-10-06 20:34:40|326.35|321.35|326.37|321.37|326.38|321.38|326.33|321.33|11
1728246890000|2024-10-06 20:34:50|326.36|321.36|326.36|321.36|326.36|321.36|326.36|321.36|1
1728246900000|2024-10-06 20:35:00|326.37|321.37|326.37|321.37|326.39|321.39|326.35|321.35|12
1728246910000|2024-10-06 20:35:10|326.36|321.36|326.37|321.37|326.37|321.37|326.36|321.36|2
1728246920000|2024-10-06 20:35:20|326.36|321.36|326.38|321.38|326.38|321.38|326.36|321.36|7
1728246930000|2024-10-06 20:35:30|326.37|321.37|326.35|321.35|326.38|321.38|326.35|321.35|4
1728246940000|2024-10-06 20:35:40|326.3|321.3|326.35|321.35|326.36|321.36|326.3|321.3|8
1728246960000|2024-10-06 20:36:00|326.34|321.34|326.29|321.29|326.34|321.34|326.29|321.29|6
1728246980000|2024-10-06 20:36:20|326.3|321.3|326.33|321.33|326.34|321.34|326.3|321.3|17
1728246990000|2024-10-06 20:36:30|326.34|321.34|326.34|321.34|326.34|321.34|326.34|321.34|1
1728247000000|2024-10-06 20:36:40|326.33|321.33|326.31|321.31|326.33|321.33|326.3|321.3|11
1728247010000|2024-10-06 20:36:50|326.33|321.33|326.33|321.33|326.33|321.33|326.32|321.32|5
1728247020000|2024-10-06 20:37:00|326.32|321.32|326.37|321.37|326.37|321.37|326.32|321.32|9
1728247030000|2024-10-06 20:37:10|326.36|321.36|326.37|321.37|326.37|321.37|326.35|321.35|4
1728247040000|2024-10-06 20:37:20|326.35|321.35|326.35|321.35|326.35|321.35|326.35|321.35|1
1728247060000|2024-10-06 20:37:40|326.36|321.36|326.35|321.35|326.37|321.37|326.35|321.35|4
1728247070000|2024-10-06 20:37:50|326.34|321.34|326.3|321.3|326.34|321.34|326.3|321.3|3
1728247080000|2024-10-06 20:38:00|326.28|321.28|326.24|321.24|326.31|321.31|326.23|321.23|7
1728247100000|2024-10-06 20:38:20|326.23|321.23|326.23|321.23|326.24|321.24|326.23|321.23|3
1728247110000|2024-10-06 20:38:30|326.24|321.24|326.24|321.24|326.24|321.24|326.24|321.24|1
1728247120000|2024-10-06 20:38:40|326.23|321.23|326.24|321.24|326.24|321.24|326.23|321.23|4
1728247130000|2024-10-06 20:38:50|326.25|321.25|326.28|321.28|326.28|321.28|326.25|321.25|13
1728247140000|2024-10-06 20:39:00|326.27|321.27|326.29|321.29|326.29|321.29|326.27|321.27|5
1728247150000|2024-10-06 20:39:10|326.28|321.28|326.24|321.24|326.28|321.28|326.23|321.23|8
1728247160000|2024-10-06 20:39:20|326.23|321.23|326.23|321.23|326.25|321.25|326.22|321.22|6
1728247170000|2024-10-06 20:39:30|326.22|321.22|326.24|321.24|326.24|321.24|326.22|321.22|3
1728247180000|2024-10-06 20:39:40|326.23|321.23|326.24|321.24|326.24|321.24|326.23|321.23|2
1728247190000|2024-10-06 20:39:50|326.26|321.26|326.27|321.27|326.29|321.29|326.26|321.26|6
1728247210000|2024-10-06 20:40:10|326.28|321.28|326.24|321.24|326.28|321.28|326.22|321.22|9
1728247220000|2024-10-06 20:40:20|326.26|321.26|326.26|321.26|326.26|321.26|326.26|321.26|1
1728247230000|2024-10-06 20:40:30|326.27|321.27|326.26|321.26|326.27|321.27|326.26|321.26|6
1728247240000|2024-10-06 20:40:40|326.27|321.27|326.25|321.25|326.27|321.27|326.25|321.25|11
1728247250000|2024-10-06 20:40:50|326.23|321.23|326.23|321.23|326.23|321.23|326.23|321.23|1
1728247260000|2024-10-06 20:41:00|326.2|321.2|326.19|321.19|326.2|321.2|326.18|321.18|6
1728247270000|2024-10-06 20:41:10|326.2|321.2|326.17|321.17|326.2|321.2|326.16|321.16|10
1728247280000|2024-10-06 20:41:20|326.16|321.16|326.16|321.16|326.17|321.17|326.14|321.14|6
1728247290000|2024-10-06 20:41:30|326.17|321.17|326.16|321.16|326.17|321.17|326.15|321.15|4
1728247300000|2024-10-06 20:41:40|326.18|321.18|326.21|321.21|326.22|321.22|326.18|321.18|8
1728247310000|2024-10-06 20:41:50|326.2|321.2|326.21|321.21|326.23|321.23|326.2|321.2|4
1728247320000|2024-10-06 20:42:00|326.2|321.2|326.2|321.2|326.2|321.2|326.2|321.2|1
1728247330000|2024-10-06 20:42:10|326.21|321.21|326.19|321.19|326.21|321.21|326.17|321.17|9
1728247340000|2024-10-06 20:42:20|326.2|321.2|326.19|321.19|326.2|321.2|326.19|321.19|4
1728247350000|2024-10-06 20:42:30|326.18|321.18|326.18|321.18|326.18|321.18|326.18|321.18|1
1728247380000|2024-10-06 20:43:00|326.19|321.19|326.24|321.24|326.26|321.26|326.19|321.19|8
1728247390000|2024-10-06 20:43:10|326.25|321.25|326.25|321.25|326.25|321.25|326.24|321.24|13
1728247400000|2024-10-06 20:43:20|326.24|321.24|326.26|321.26|326.26|321.26|326.24|321.24|4
1728247410000|2024-10-06 20:43:30|326.25|321.25|326.24|321.24|326.25|321.25|326.24|321.24|2
1728247420000|2024-10-06 20:43:40|326.23|321.23|326.24|321.24|326.24|321.24|326.23|321.23|2
1728247430000|2024-10-06 20:43:50|326.22|321.22|326.18|321.18|326.22|321.22|326.18|321.18|5
1728247440000|2024-10-06 20:44:00|326.17|321.17|326.15|321.15|326.18|321.18|326.14|321.14|11
1728247450000|2024-10-06 20:44:10|326.16|321.16|326.16|321.16|326.17|321.17|326.15|321.15|5
1728247460000|2024-10-06 20:44:20|326.14|321.14|326.14|321.14|326.16|321.16|326.13|321.13|9
1728247470000|2024-10-06 20:44:30|326.13|321.13|326.14|321.14|326.14|321.14|326.13|321.13|10
1728247480000|2024-10-06 20:44:40|326.13|321.13|326.11|321.11|326.14|321.14|326.11|321.11|3
1728247490000|2024-10-06 20:44:50|326.12|321.12|326.11|321.11|326.12|321.12|326.11|321.11|4
1728247500000|2024-10-06 20:45:00|326.12|321.12|326.09|321.09|326.12|321.12|326.08|321.08|8
1728247510000|2024-10-06 20:45:10|326.07|321.07|326.07|321.07|326.09|321.09|326.07|321.07|3
1728247520000|2024-10-06 20:45:20|326.06|321.06|325.95|320.95|326.06|321.06|325.93|320.93|10
1728247530000|2024-10-06 20:45:30|325.94|320.94|325.94|320.94|325.94|320.94|325.94|320.94|1
1728247540000|2024-10-06 20:45:40|325.95|320.95|325.96|320.96|325.96|320.96|325.94|320.94|8
1728247560000|2024-10-06 20:46:00|325.97|320.97|325.98|320.98|325.98|320.98|325.96|320.96|6
1728247570000|2024-10-06 20:46:10|325.99|320.99|326|321|326|321|325.99|320.99|2
1728247580000|2024-10-06 20:46:20|326.01|321.01|326.02|321.02|326.02|321.02|326.01|321.01|2
1728247590000|2024-10-06 20:46:30|326.09|321.09|326.14|321.14|326.17|321.17|326.09|321.09|6
1728247600000|2024-10-06 20:46:40|326.12|321.12|326.19|321.19|326.19|321.19|326.12|321.12|5
1728247610000|2024-10-06 20:46:50|326.2|321.2|326.19|321.19|326.2|321.2|326.19|321.19|4
1728247650000|2024-10-06 20:47:30|326.24|321.24|326.24|321.24|326.25|321.25|326.24|321.24|5
1728247660000|2024-10-06 20:47:40|326.23|321.23|326.24|321.24|326.24|321.24|326.23|321.23|2
1728247670000|2024-10-06 20:47:50|326.23|321.23|326.23|321.23|326.24|321.24|326.23|321.23|3
1728247680000|2024-10-06 20:48:00|326.22|321.22|326.12|321.12|326.22|321.22|326.12|321.12|13
1728247690000|2024-10-06 20:48:10|326.11|321.11|326.12|321.12|326.12|321.12|326.11|321.11|6
1728247710000|2024-10-06 20:48:30|326.13|321.13|326.15|321.15|326.15|321.15|326.13|321.13|3
1728247720000|2024-10-06 20:48:40|326.14|321.14|326.15|321.15|326.15|321.15|326.14|321.14|2
1728247730000|2024-10-06 20:48:50|326.16|321.16|326.17|321.17|326.19|321.19|326.15|321.15|10
1728247740000|2024-10-06 20:49:00|326.16|321.16|326.25|321.25|326.25|321.25|326.16|321.16|9
1728247750000|2024-10-06 20:49:10|326.24|321.24|326.26|321.26|326.26|321.26|326.24|321.24|9
1728247760000|2024-10-06 20:49:20|326.25|321.25|326.26|321.26|326.26|321.26|326.25|321.25|6
1728247770000|2024-10-06 20:49:30|326.27|321.27|326.26|321.26|326.27|321.27|326.26|321.26|2
1728247780000|2024-10-06 20:49:40|326.25|321.25|326.25|321.25|326.25|321.25|326.25|321.25|1
1728247790000|2024-10-06 20:49:50|326.24|321.24|326.26|321.26|326.26|321.26|326.24|321.24|5
1728247800000|2024-10-06 20:50:00|326.25|321.25|326.26|321.26|326.26|321.26|326.25|321.25|8
1728247810000|2024-10-06 20:50:10|326.25|321.25|326.26|321.26|326.26|321.26|326.25|321.25|4
1728247820000|2024-10-06 20:50:20|326.25|321.25|326.22|321.22|326.25|321.25|326.22|321.22|4
1728247830000|2024-10-06 20:50:30|326.23|321.23|326.26|321.26|326.26|321.26|326.23|321.23|4
1728247850000|2024-10-06 20:50:50|326.25|321.25|326.26|321.26|326.26|321.26|326.25|321.25|2
1728247870000|2024-10-06 20:51:10|326.25|321.25|326.2|321.2|326.25|321.25|326.16|321.16|11
1728247880000|2024-10-06 20:51:20|326.21|321.21|326.19|321.19|326.21|321.21|326.19|321.19|2
1728247890000|2024-10-06 20:51:30|326.18|321.18|326.18|321.18|326.19|321.19|326.18|321.18|7
1728247900000|2024-10-06 20:51:40|326.19|321.19|326.19|321.19|326.2|321.2|326.19|321.19|3
1728247910000|2024-10-06 20:51:50|326.2|321.2|326.21|321.21|326.21|321.21|326.19|321.19|6
1728247920000|2024-10-06 20:52:00|326.24|321.24|326.23|321.23|326.24|321.24|326.23|321.23|4
1728247930000|2024-10-06 20:52:10|326.24|321.24|326.26|321.26|326.26|321.26|326.23|321.23|8
1728247940000|2024-10-06 20:52:20|326.25|321.25|326.26|321.26|326.26|321.26|326.25|321.25|2
1728247950000|2024-10-06 20:52:30|326.25|321.25|326.26|321.26|326.26|321.26|326.25|321.25|2
1728247960000|2024-10-06 20:52:40|326.25|321.25|326.26|321.26|326.26|321.26|326.25|321.25|2
1728247970000|2024-10-06 20:52:50|326.27|321.27|326.25|321.25|326.27|321.27|326.25|321.25|6
1728247980000|2024-10-06 20:53:00|326.26|321.26|326.26|321.26|326.26|321.26|326.26|321.26|1
1728247990000|2024-10-06 20:53:10|326.25|321.25|326.26|321.26|326.26|321.26|326.25|321.25|4
1728248000000|2024-10-06 20:53:20|326.25|321.25|326.25|321.25|326.26|321.26|326.25|321.25|5
1728248010000|2024-10-06 20:53:30|326.26|321.26|326.26|321.26|326.26|321.26|326.25|321.25|5
1728248020000|2024-10-06 20:53:40|326.25|321.25|326.26|321.26|326.26|321.26|326.25|321.25|2
1728248040000|2024-10-06 20:54:00|326.25|321.25|326.25|321.25|326.26|321.26|326.25|321.25|9
1728248050000|2024-10-06 20:54:10|326.24|321.24|326.14|321.14|326.24|321.24|326.14|321.14|12
1728248060000|2024-10-06 20:54:20|326.13|321.13|326.14|321.14|326.15|321.15|326.13|321.13|10
1728248070000|2024-10-06 20:54:30|326.15|321.15|326.17|321.17|326.18|321.18|326.14|321.14|12
1728248080000|2024-10-06 20:54:40|326.18|321.18|326.17|321.17|326.18|321.18|326.17|321.17|2
1728248090000|2024-10-06 20:54:50|326.16|321.16|326.16|321.16|326.16|321.16|326.16|321.16|1
1728248100000|2024-10-06 20:55:00|326.17|321.17|326.18|321.18|326.18|321.18|326.17|321.17|4
1728248110000|2024-10-06 20:55:10|326.19|321.19|326.18|321.18|326.19|321.19|326.18|321.18|10
1728248120000|2024-10-06 20:55:20|326.19|321.19|326.26|321.26|326.27|321.27|326.18|321.18|12
1728248130000|2024-10-06 20:55:30|326.24|321.24|326.25|321.25|326.25|321.25|326.24|321.24|6
1728248140000|2024-10-06 20:55:40|326.24|321.24|326.25|321.25|326.25|321.25|326.24|321.24|4
1728248150000|2024-10-06 20:55:50|326.24|321.24|326.25|321.25|326.25|321.25|326.24|321.24|6
1728248160000|2024-10-06 20:56:00|326.24|321.24|326.24|321.24|326.24|321.24|326.24|321.24|1
1728248170000|2024-10-06 20:56:10|326.23|321.23|326.2|321.2|326.23|321.23|326.2|321.2|3
1728248180000|2024-10-06 20:56:20|326.19|321.19|326.08|321.08|326.19|321.19|326.07|321.07|6
1728248190000|2024-10-06 20:56:30|326.09|321.09|326.1|321.1|326.11|321.11|326.09|321.09|8
1728248200000|2024-10-06 20:56:40|326.11|321.11|326.14|321.14|326.14|321.14|326.1|321.1|7
1728248210000|2024-10-06 20:56:50|326.15|321.15|326.18|321.18|326.18|321.18|326.15|321.15|3
1728248220000|2024-10-06 20:57:00|326.16|321.16|326.16|321.16|326.16|321.16|326.16|321.16|1
1728248230000|2024-10-06 20:57:10|326.17|321.17|326.17|321.17|326.18|321.18|326.17|321.17|3
1728248240000|2024-10-06 20:57:20|326.16|321.16|326.17|321.17|326.17|321.17|326.15|321.15|6
1728248250000|2024-10-06 20:57:30|326.16|321.16|326.13|321.13|326.16|321.16|326.12|321.12|10
1728248260000|2024-10-06 20:57:40|326.14|321.14|326.14|321.14|326.14|321.14|326.14|321.14|1
1728248270000|2024-10-06 20:57:50|326.16|321.16|326.18|321.18|326.19|321.19|326.15|321.15|8
1728248280000|2024-10-06 20:58:00|326.16|321.16|326.17|321.17|326.17|321.17|326.16|321.16|6
1728248290000|2024-10-06 20:58:10|326.18|321.18|326.25|321.25|326.25|321.25|326.18|321.18|12
1728248300000|2024-10-06 20:58:20|326.26|321.26|326.36|321.36|326.36|321.36|326.24|321.24|10
1728248310000|2024-10-06 20:58:30|326.35|321.35|326.34|321.34|326.35|321.35|326.33|321.33|7
1728248330000|2024-10-06 20:58:50|326.35|321.35|326.38|321.38|326.39|321.39|326.35|321.35|4
1728248340000|2024-10-06 20:59:00|326.41|321.41|326.42|321.42|326.42|321.42|326.41|321.41|2
1728248350000|2024-10-06 20:59:10|326.43|321.43|326.42|321.42|326.43|321.43|326.42|321.42|4
1728248360000|2024-10-06 20:59:20|326.41|321.41|326.42|321.42|326.42|321.42|326.41|321.41|2
1728248370000|2024-10-06 20:59:30|326.41|321.41|326.41|321.41|326.42|321.42|326.41|321.41|5
1728248380000|2024-10-06 20:59:40|326.4|321.4|326.38|321.38|326.4|321.4|326.38|321.38|3
1728248400000|2024-10-06 21:00:00|326.36|321.36|326.37|321.37|326.37|321.37|326.36|321.36|4
1728248410000|2024-10-06 21:00:10|326.36|321.36|326.34|321.34|326.36|321.36|326.34|321.34|2
1728248420000|2024-10-06 21:00:20|326.35|321.35|326.37|321.37|326.37|321.37|326.34|321.34|9
1728248430000|2024-10-06 21:00:30|326.38|321.38|326.38|321.38|326.38|321.38|326.37|321.37|5
1728248440000|2024-10-06 21:00:40|326.37|321.37|326.39|321.39|326.39|321.39|326.37|321.37|9
1728248450000|2024-10-06 21:00:50|326.38|321.38|326.41|321.41|326.41|321.41|326.38|321.38|5
1728248460000|2024-10-06 21:01:00|326.42|321.42|326.45|321.45|326.45|321.45|326.42|321.42|3
1728248470000|2024-10-06 21:01:10|326.46|321.46|326.6|321.6|326.61|321.61|326.46|321.46|9
1728248480000|2024-10-06 21:01:20|326.61|321.61|326.6|321.6|326.61|321.61|326.59|321.59|5
1728248490000|2024-10-06 21:01:30|326.59|321.59|326.61|321.61|326.61|321.61|326.59|321.59|10
1728248500000|2024-10-06 21:01:40|326.6|321.6|326.62|321.62|326.62|321.62|326.6|321.6|7
1728248510000|2024-10-06 21:01:50|326.64|321.64|326.65|321.65|326.66|321.66|326.64|321.64|10
1728248520000|2024-10-06 21:02:00|326.64|321.64|326.64|321.64|326.65|321.65|326.64|321.64|3
1728248530000|2024-10-06 21:02:10|326.65|321.65|326.68|321.68|326.69|321.69|326.64|321.64|8
1728248540000|2024-10-06 21:02:20|326.69|321.69|326.68|321.68|326.69|321.69|326.68|321.68|4
1728248550000|2024-10-06 21:02:30|326.67|321.67|326.67|321.67|326.68|321.68|326.65|321.65|7
1728248560000|2024-10-06 21:02:40|326.68|321.68|326.68|321.68|326.68|321.68|326.68|321.68|1
1728248570000|2024-10-06 21:02:50|326.67|321.67|326.67|321.67|326.68|321.68|326.67|321.67|3
1728248580000|2024-10-06 21:03:00|326.68|321.68|326.68|321.68|326.68|321.68|326.67|321.67|3
1728248590000|2024-10-06 21:03:10|326.67|321.67|326.68|321.68|326.68|321.68|326.67|321.67|12
1728248600000|2024-10-06 21:03:20|326.66|321.66|326.67|321.67|326.67|321.67|326.66|321.66|2
1728248610000|2024-10-06 21:03:30|326.69|321.69|326.67|321.67|326.69|321.69|326.67|321.67|6
1728248620000|2024-10-06 21:03:40|326.68|321.68|326.67|321.67|326.68|321.68|326.66|321.66|10
1728248630000|2024-10-06 21:03:50|326.66|321.66|326.66|321.66|326.67|321.67|326.65|321.65|5
1728248640000|2024-10-06 21:04:00|326.67|321.67|326.69|321.69|326.7|321.7|326.67|321.67|5
1728248650000|2024-10-06 21:04:10|326.68|321.68|326.7|321.7|326.76|321.76|326.68|321.68|7
1728248660000|2024-10-06 21:04:20|326.69|321.69|326.68|321.68|326.69|321.69|326.68|321.68|2
1728248670000|2024-10-06 21:04:30|325.18|323.18|325.17|323.17|325.18|323.18|325.17|323.17|2
1728248690000|2024-10-06 21:04:50|325.15|323.15|325.16|323.16|325.17|323.17|325.15|323.15|4
1728248700000|2024-10-06 21:05:00|325.17|323.17|325.17|323.17|325.17|323.17|325.17|323.17|1
1728248710000|2024-10-06 21:05:10|325.15|323.15|325.14|323.14|325.16|323.16|325.14|323.14|3
1728248720000|2024-10-06 21:05:20|325.07|323.07|325.08|323.08|325.11|323.11|325.07|323.07|7
1728248730000|2024-10-06 21:05:30|325.09|323.09|325.13|323.13|325.13|323.13|325.09|323.09|4
1728248740000|2024-10-06 21:05:40|325.12|323.12|325.14|323.14|325.15|323.15|325.11|323.11|11
1728248750000|2024-10-06 21:05:50|325.15|323.15|325.15|323.15|325.15|323.15|325.15|323.15|1
1728248760000|2024-10-06 21:06:00|325.18|323.18|325.18|323.18|325.19|323.19|325.18|323.18|3
1728248770000|2024-10-06 21:06:10|325.19|323.19|325.25|323.25|325.25|323.25|325.19|323.19|4
1728248780000|2024-10-06 21:06:20|325.24|323.24|325.24|323.24|325.25|323.25|325.24|323.24|7
1728248790000|2024-10-06 21:06:30|325.25|323.25|325.23|323.23|325.25|323.25|325.23|323.23|4
1728248800000|2024-10-06 21:06:40|325.2|323.2|325.22|323.22|325.22|323.22|325.2|323.2|2
1728248810000|2024-10-06 21:06:50|325.21|323.21|325.15|323.15|325.21|323.21|325.15|323.15|4
1728248830000|2024-10-06 21:07:10|325.16|323.16|325.15|323.15|325.16|323.16|325.15|323.15|4
1728248840000|2024-10-06 21:07:20|325.13|323.13|325.15|323.15|325.15|323.15|325.13|323.13|2
1728248850000|2024-10-06 21:07:30|325.14|323.14|325.15|323.15|325.15|323.15|325.13|323.13|5
1728248860000|2024-10-06 21:07:40|325.13|323.13|325.14|323.14|325.14|323.14|325.13|323.13|2
1728248870000|2024-10-06 21:07:50|325.13|323.13|325.13|323.13|325.13|323.13|325.13|323.13|1
1728248880000|2024-10-06 21:08:00|325.05|323.05|325.08|323.08|325.08|323.08|325.04|323.04|4
1728248890000|2024-10-06 21:08:10|325.09|323.09|325.09|323.09|325.1|323.1|325.09|323.09|3
1728248900000|2024-10-06 21:08:20|325.1|323.1|325.08|323.08|325.1|323.1|325.05|323.05|6
1728248910000|2024-10-06 21:08:30|325.09|323.09|325.08|323.08|325.09|323.09|325.08|323.08|2
1728248920000|2024-10-06 21:08:40|325.09|323.09|325.08|323.08|325.09|323.09|325.07|323.07|6
1728248940000|2024-10-06 21:09:00|325.07|323.07|325.07|323.07|325.08|323.08|325.05|323.05|6
1728248960000|2024-10-06 21:09:20|325.08|323.08|325.08|323.08|325.09|323.09|325.08|323.08|3
1728248970000|2024-10-06 21:09:30|325.09|323.09|325.11|323.11|325.13|323.13|325.09|323.09|3
1728248980000|2024-10-06 21:09:40|325.12|323.12|325.11|323.11|325.12|323.12|325.11|323.11|2
1728248990000|2024-10-06 21:09:50|325.12|323.12|325.11|323.11|325.12|323.12|325.11|323.11|2
1728249000000|2024-10-06 21:10:00|325.1|323.1|325.11|323.11|325.11|323.11|325.1|323.1|2
1728249010000|2024-10-06 21:10:10|325.12|323.12|325.13|323.13|325.13|323.13|325.11|323.11|8
1728249020000|2024-10-06 21:10:20|325.12|323.12|325.08|323.08|325.13|323.13|325.08|323.08|6
1728249030000|2024-10-06 21:10:30|325.07|323.07|325.06|323.06|325.07|323.07|325.06|323.06|2
1728249040000|2024-10-06 21:10:40|325.05|323.05|325.05|323.05|325.05|323.05|325.05|323.05|1
1728249060000|2024-10-06 21:11:00|325.01|323.01|325|323|325.01|323.01|325|323|2
1728249100000|2024-10-06 21:11:40|324.99|322.99|325|323|325|323|324.99|322.99|2
1728249110000|2024-10-06 21:11:50|324.99|322.99|325|323|325|323|324.99|322.99|2
1728249120000|2024-10-06 21:12:00|325.02|323.02|325|323|325.02|323.02|324.98|322.98|9
1728249130000|2024-10-06 21:12:10|325.01|323.01|325|323|325.01|323.01|325|323|6
1728249140000|2024-10-06 21:12:20|325.01|323.01|325|323|325.01|323.01|325|323|10
1728249150000|2024-10-06 21:12:30|325.01|323.01|325.07|323.07|325.1|323.1|325.01|323.01|12
1728249160000|2024-10-06 21:12:40|325.08|323.08|325.07|323.07|325.08|323.08|325.07|323.07|8
1728249170000|2024-10-06 21:12:50|325.08|323.08|325.14|323.14|325.15|323.15|325.08|323.08|6
1728249180000|2024-10-06 21:13:00|325.15|323.15|325.12|323.12|325.15|323.15|325.12|323.12|4
1728249190000|2024-10-06 21:13:10|325.08|323.08|325.09|323.09|325.09|323.09|325.08|323.08|2
1728249200000|2024-10-06 21:13:20|325.1|323.1|325.01|323.01|325.1|323.1|325.01|323.01|5
1728249210000|2024-10-06 21:13:30|325.02|323.02|325.02|323.02|325.03|323.03|325.02|323.02|3
1728249220000|2024-10-06 21:13:40|325.01|323.01|324.99|322.99|325.01|323.01|324.99|322.99|3
1728249230000|2024-10-06 21:13:50|325.01|323.01|325|323|325.01|323.01|325|323|2
1728249240000|2024-10-06 21:14:00|324.96|322.96|324.82|322.82|324.96|322.96|324.82|322.82|11
1728249250000|2024-10-06 21:14:10|324.74|322.74|324.59|322.59|324.74|322.74|324.58|322.58|16
1728249260000|2024-10-06 21:14:20|324.57|322.57|324.57|322.57|324.58|322.58|324.57|322.57|3
1728249270000|2024-10-06 21:14:30|324.52|322.52|324.39|322.39|324.52|322.52|324.37|322.37|12
1728249280000|2024-10-06 21:14:40|324.37|322.37|324.37|322.37|324.39|322.39|324.37|322.37|5
1728249290000|2024-10-06 21:14:50|324.36|322.36|324.3|322.3|324.36|322.36|324.28|322.28|9
1728249300000|2024-10-06 21:15:00|324.27|322.27|324.33|322.33|324.33|322.33|324.27|322.27|5
1728249310000|2024-10-06 21:15:10|324.37|322.37|324.4|322.4|324.41|322.41|324.37|322.37|4
1728249320000|2024-10-06 21:15:20|324.41|322.41|324.47|322.47|324.47|322.47|324.41|322.41|6
1728249330000|2024-10-06 21:15:30|324.49|322.49|324.44|322.44|324.5|322.5|324.43|322.43|9
1728249340000|2024-10-06 21:15:40|324.43|322.43|324.42|322.42|324.44|322.44|324.42|322.42|5
1728249350000|2024-10-06 21:15:50|324.44|322.44|324.45|322.45|324.46|322.46|324.43|322.43|6
1728249360000|2024-10-06 21:16:00|324.46|322.46|324.49|322.49|324.49|322.49|324.44|322.44|7
1728249370000|2024-10-06 21:16:10|324.53|322.53|324.44|322.44|324.54|322.54|324.44|322.44|14
1728249380000|2024-10-06 21:16:20|324.43|322.43|324.43|322.43|324.45|322.45|324.41|322.41|9
1728249390000|2024-10-06 21:16:30|324.42|322.42|324.41|322.41|324.43|322.43|324.4|322.4|11
1728249400000|2024-10-06 21:16:40|324.42|322.42|324.42|322.42|324.42|322.42|324.42|322.42|1
1728249410000|2024-10-06 21:16:50|324.44|322.44|324.46|322.46|324.48|322.48|324.42|322.42|10
1728249420000|2024-10-06 21:17:00|324.48|322.48|324.45|322.45|324.49|322.49|324.44|322.44|7
1728249430000|2024-10-06 21:17:10|324.46|322.46|324.46|322.46|324.46|322.46|324.45|322.45|5
1728249440000|2024-10-06 21:17:20|324.47|322.47|324.51|322.51|324.52|322.52|324.47|322.47|7
1728249450000|2024-10-06 21:17:30|324.5|322.5|324.5|322.5|324.51|322.51|324.5|322.5|3
1728249460000|2024-10-06 21:17:40|324.51|322.51|324.51|322.51|324.51|322.51|324.51|322.51|1
1728249470000|2024-10-06 21:17:50|324.52|322.52|324.51|322.51|324.52|322.52|324.51|322.51|8
1728249480000|2024-10-06 21:18:00|324.52|322.52|324.49|322.49|324.52|322.52|324.47|322.47|9
1728249490000|2024-10-06 21:18:10|324.5|322.5|324.48|322.48|324.5|322.5|324.48|322.48|7
1728249500000|2024-10-06 21:18:20|324.47|322.47|324.34|322.34|324.47|322.47|324.33|322.33|12
1728249510000|2024-10-06 21:18:30|324.33|322.33|324.2|322.2|324.33|322.33|324.2|322.2|6
1728249520000|2024-10-06 21:18:40|324.17|322.17|324.07|322.07|324.17|322.17|324.04|322.04|16
1728249530000|2024-10-06 21:18:50|324.06|322.06|324.09|322.09|324.09|322.09|324.06|322.06|10
1728249540000|2024-10-06 21:19:00|324.1|322.1|324.14|322.14|324.19|322.19|324.1|322.1|16
1728249550000|2024-10-06 21:19:10|324.12|322.12|324.09|322.09|324.14|322.14|324.09|322.09|7
1728249560000|2024-10-06 21:19:20|324.08|322.08|324.04|322.04|324.08|322.08|324.04|322.04|6
1728249570000|2024-10-06 21:19:30|324.05|322.05|324.01|322.01|324.05|322.05|324.01|322.01|5
1728249580000|2024-10-06 21:19:40|323.99|321.99|324.04|322.04|324.05|322.05|323.99|321.99|14
1728249590000|2024-10-06 21:19:50|324.05|322.05|324.01|322.01|324.05|322.05|324.01|322.01|8
1728249600000|2024-10-06 21:20:00|324|322|323.95|321.95|324|322|323.94|321.94|14
1728249610000|2024-10-06 21:20:10|323.96|321.96|323.96|321.96|323.96|321.96|323.95|321.95|3
1728249620000|2024-10-06 21:20:20|323.97|321.97|323.96|321.96|323.97|321.97|323.96|321.96|4
1728249640000|2024-10-06 21:20:40|323.97|321.97|323.95|321.95|323.98|321.98|323.93|321.93|12
1728249650000|2024-10-06 21:20:50|323.96|321.96|323.96|321.96|323.96|321.96|323.95|321.95|3
1728249700000|2024-10-06 21:21:40|323.95|321.95|323.91|321.91|323.95|321.95|323.91|321.91|2
1728249710000|2024-10-06 21:21:50|323.9|321.9|323.9|321.9|323.91|321.91|323.88|321.88|5
1728249720000|2024-10-06 21:22:00|323.91|321.91|323.83|321.83|323.91|321.91|323.83|321.83|5
1728249730000|2024-10-06 21:22:10|323.84|321.84|323.82|321.82|323.84|321.84|323.82|321.82|2
1728249740000|2024-10-06 21:22:20|323.83|321.83|323.8|321.8|323.83|321.83|323.8|321.8|3
1728249750000|2024-10-06 21:22:30|323.81|321.81|323.8|321.8|323.81|321.81|323.8|321.8|2
1728249760000|2024-10-06 21:22:40|323.78|321.78|323.76|321.76|323.78|321.78|323.76|321.76|2
1728249770000|2024-10-06 21:22:50|323.73|321.73|323.75|321.75|323.75|321.75|323.73|321.73|2
1728249780000|2024-10-06 21:23:00|323.74|321.74|323.69|321.69|323.74|321.74|323.69|321.69|4
1728249790000|2024-10-06 21:23:10|323.68|321.68|323.62|321.62|323.68|321.68|323.62|321.62|10
1728249800000|2024-10-06 21:23:20|323.63|321.63|323.63|321.63|323.63|321.63|323.62|321.62|5
1728249810000|2024-10-06 21:23:30|323.62|321.62|323.67|321.67|323.67|321.67|323.62|321.62|18
1728249820000|2024-10-06 21:23:40|323.66|321.66|323.63|321.63|323.69|321.69|323.63|321.63|17
1728249830000|2024-10-06 21:23:50|323.61|321.61|323.59|321.59|323.66|321.66|323.59|321.59|18
1728249840000|2024-10-06 21:24:00|323.57|321.57|323.5|321.5|323.57|321.57|323.46|321.46|12
1728249850000|2024-10-06 21:24:10|323.51|321.51|323.52|321.52|323.52|321.52|323.5|321.5|6
1728249860000|2024-10-06 21:24:20|323.53|321.53|323.59|321.59|323.61|321.61|323.53|321.53|6
1728249870000|2024-10-06 21:24:30|323.6|321.6|323.65|321.65|323.65|321.65|323.59|321.59|12
1728249880000|2024-10-06 21:24:40|323.66|321.66|323.67|321.67|323.68|321.68|323.66|321.66|4
1728249890000|2024-10-06 21:24:50|323.68|321.68|323.69|321.69|323.7|321.7|323.68|321.68|5
1728249900000|2024-10-06 21:25:00|323.67|321.67|323.64|321.64|323.69|321.69|323.64|321.64|17
1728249910000|2024-10-06 21:25:10|323.65|321.65|323.73|321.73|323.73|321.73|323.65|321.65|8
1728249920000|2024-10-06 21:25:20|323.74|321.74|323.78|321.78|323.8|321.8|323.73|321.73|8
1728249930000|2024-10-06 21:25:30|323.8|321.8|323.83|321.83|323.84|321.84|323.8|321.8|6
1728249940000|2024-10-06 21:25:40|323.84|321.84|323.85|321.85|323.85|321.85|323.84|321.84|2
1728249950000|2024-10-06 21:25:50|323.86|321.86|323.86|321.86|323.86|321.86|323.86|321.86|1
1728249960000|2024-10-06 21:26:00|323.87|321.87|323.87|321.87|323.87|321.87|323.87|321.87|1
1728249970000|2024-10-06 21:26:10|323.88|321.88|323.86|321.86|323.89|321.89|323.85|321.85|9
1728249990000|2024-10-06 21:26:30|323.85|321.85|323.84|321.84|323.85|321.85|323.84|321.84|2
1728250000000|2024-10-06 21:26:40|323.86|321.86|323.84|321.84|323.86|321.86|323.83|321.83|4
1728250010000|2024-10-06 21:26:50|323.83|321.83|323.84|321.84|323.84|321.84|323.83|321.83|2
1728250020000|2024-10-06 21:27:00|323.85|321.85|323.85|321.85|323.86|321.86|323.85|321.85|3
1728250030000|2024-10-06 21:27:10|323.86|321.86|323.79|321.79|323.86|321.86|323.79|321.79|10
1728250040000|2024-10-06 21:27:20|323.78|321.78|323.78|321.78|323.78|321.78|323.78|321.78|1
1728250050000|2024-10-06 21:27:30|323.79|321.79|323.79|321.79|323.8|321.8|323.79|321.79|3
1728250060000|2024-10-06 21:27:40|323.81|321.81|323.81|321.81|323.81|321.81|323.79|321.79|10
1728250070000|2024-10-06 21:27:50|323.82|321.82|323.84|321.84|323.84|321.84|323.81|321.81|5
1728250080000|2024-10-06 21:28:00|323.85|321.85|323.9|321.9|323.9|321.9|323.85|321.85|5
1728250090000|2024-10-06 21:28:10|323.91|321.91|323.95|321.95|323.95|321.95|323.91|321.91|3
1728250120000|2024-10-06 21:28:40|323.97|321.97|323.96|321.96|323.98|321.98|323.96|321.96|6
1728250130000|2024-10-06 21:28:50|323.98|321.98|323.99|321.99|324|322|323.97|321.97|10
1728250140000|2024-10-06 21:29:00|324|322|324.05|322.05|324.05|322.05|324|322|14
1728250150000|2024-10-06 21:29:10|324.06|322.06|324.09|322.09|324.09|322.09|324.05|322.05|4
1728250170000|2024-10-06 21:29:30|324.1|322.1|324.18|322.18|324.18|322.18|324.1|322.1|4
1728250180000|2024-10-06 21:29:40|324.19|322.19|324.25|322.25|324.29|322.29|324.17|322.17|16
1728250200000|2024-10-06 21:30:00|324.24|322.24|324.24|322.24|324.24|322.24|324.22|322.22|3
1728250210000|2024-10-06 21:30:10|324.22|322.22|324.21|322.21|324.24|322.24|324.21|322.21|6
1728250220000|2024-10-06 21:30:20|324.2|322.2|324.21|322.21|324.23|322.23|324.19|322.19|13
1728250230000|2024-10-06 21:30:30|324.23|322.23|324.26|322.26|324.26|322.26|324.21|322.21|30
1728250240000|2024-10-06 21:30:40|324.23|322.23|324.23|322.23|324.26|322.26|324.23|322.23|25
1728250250000|2024-10-06 21:30:50|324.26|322.26|324.23|322.23|324.26|322.26|324.23|322.23|22
1728250260000|2024-10-06 21:31:00|324.26|322.26|324.23|322.23|324.26|322.26|324.23|322.23|18
1728250270000|2024-10-06 21:31:10|324.26|322.26|324.23|322.23|324.26|322.26|324.23|322.23|30
1728250280000|2024-10-06 21:31:20|324.26|322.26|324.25|322.25|324.26|322.26|324.23|322.23|23
1728250290000|2024-10-06 21:31:30|324.27|322.27|324.31|322.31|324.31|322.31|324.27|322.27|4
1728250300000|2024-10-06 21:31:40|324.32|322.32|324.34|322.34|324.34|322.34|324.32|322.32|24
1728250310000|2024-10-06 21:31:50|324.32|322.32|324.32|322.32|324.34|322.34|324.32|322.32|19
1728250320000|2024-10-06 21:32:00|324.34|322.34|324.32|322.32|324.34|322.34|324.32|322.32|28
1728250330000|2024-10-06 21:32:10|324.34|322.34|324.37|322.37|324.37|322.37|324.32|322.32|30
1728250340000|2024-10-06 21:32:20|324.4|322.4|324.42|322.42|324.43|322.43|324.4|322.4|19
1728250350000|2024-10-06 21:32:30|324.43|322.43|324.49|322.49|324.49|322.49|324.42|322.42|6
1728250360000|2024-10-06 21:32:40|324.48|322.48|324.48|322.48|324.48|322.48|324.47|322.47|3
1728250370000|2024-10-06 21:32:50|324.47|322.47|324.5|322.5|324.5|322.5|324.47|322.47|4
1728250380000|2024-10-06 21:33:00|324.51|322.51|324.62|322.62|324.64|322.64|324.49|322.49|16
1728250390000|2024-10-06 21:33:10|324.64|322.64|324.62|322.62|324.64|322.64|324.62|322.62|26
1728250400000|2024-10-06 21:33:20|324.64|322.64|324.62|322.62|324.64|322.64|324.62|322.62|8
1728250410000|2024-10-06 21:33:30|324.64|322.64|324.68|322.68|324.68|322.68|324.62|322.62|14
1728250420000|2024-10-06 21:33:40|324.69|322.69|324.74|322.74|324.74|322.74|324.67|322.67|5
1728250440000|2024-10-06 21:34:00|324.75|322.75|324.84|322.84|324.86|322.86|324.75|322.75|8
1728250450000|2024-10-06 21:34:10|324.86|322.86|324.85|322.85|324.86|322.86|324.84|322.84|3
1728250470000|2024-10-06 21:34:30|324.82|322.82|324.84|322.84|324.84|322.84|324.82|322.82|6
1728250480000|2024-10-06 21:34:40|324.83|322.83|324.84|322.84|324.84|322.84|324.83|322.83|2
1728250520000|2024-10-06 21:35:20|324.82|322.82|324.84|322.84|324.84|322.84|324.82|322.82|2
1728250530000|2024-10-06 21:35:30|324.82|322.82|324.82|322.82|324.84|322.84|324.82|322.82|5
1728250540000|2024-10-06 21:35:40|324.84|322.84|324.83|322.83|324.84|322.84|324.81|322.81|8
1728250550000|2024-10-06 21:35:50|324.84|322.84|324.83|322.83|324.84|322.84|324.81|322.81|6
1728250560000|2024-10-06 21:36:00|324.84|322.84|324.86|322.86|324.86|322.86|324.84|322.84|3
1728250570000|2024-10-06 21:36:10|324.84|322.84|324.84|322.84|324.89|322.89|324.84|322.84|7
1728250580000|2024-10-06 21:36:20|324.86|322.86|324.74|322.74|324.86|322.86|324.74|322.74|12
1728250590000|2024-10-06 21:36:30|324.73|322.73|324.56|322.56|324.73|322.73|324.53|322.53|10
1728250600000|2024-10-06 21:36:40|324.55|322.55|324.51|322.51|324.55|322.55|324.51|322.51|6
1728250620000|2024-10-06 21:37:00|324.56|322.56|324.58|322.58|324.59|322.59|324.56|322.56|7
1728250630000|2024-10-06 21:37:10|324.59|322.59|324.59|322.59|324.61|322.61|324.59|322.59|3
1728250650000|2024-10-06 21:37:30|324.61|322.61|324.62|322.62|324.62|322.62|324.59|322.59|10
1728250660000|2024-10-06 21:37:40|324.6|322.6|324.62|322.62|324.62|322.62|324.6|322.6|4
1728250670000|2024-10-06 21:37:50|324.63|322.63|324.66|322.66|324.66|322.66|324.63|322.63|3
1728250680000|2024-10-06 21:38:00|324.65|322.65|324.64|322.64|324.67|322.67|324.64|322.64|5
1728250690000|2024-10-06 21:38:10|324.65|322.65|324.67|322.67|324.67|322.67|324.65|322.65|2
1728250700000|2024-10-06 21:38:20|324.66|322.66|324.66|322.66|324.66|322.66|324.66|322.66|1
1728250730000|2024-10-06 21:38:50|324.67|322.67|324.67|322.67|324.67|322.67|324.67|322.67|1
1728250740000|2024-10-06 21:39:00|324.66|322.66|324.66|322.66|324.66|322.66|324.66|322.66|1
1728250750000|2024-10-06 21:39:10|324.67|322.67|324.66|322.66|324.67|322.67|324.66|322.66|2
1728250780000|2024-10-06 21:39:40|324.65|322.65|324.65|322.65|324.65|322.65|324.65|322.65|1
1728250790000|2024-10-06 21:39:50|324.62|322.62|324.55|322.55|324.66|322.66|324.53|322.53|14
1728250800000|2024-10-06 21:40:00|324.54|322.54|324.49|322.49|324.54|322.54|324.45|322.45|10
1728250810000|2024-10-06 21:40:10|324.48|322.48|324.49|322.49|324.49|322.49|324.48|322.48|2
1728250820000|2024-10-06 21:40:20|324.48|322.48|324.48|322.48|324.48|322.48|324.47|322.47|9
1728250830000|2024-10-06 21:40:30|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1728250840000|2024-10-06 21:40:40|324.45|322.45|324.38|322.38|324.45|322.45|324.38|322.38|6
1728250850000|2024-10-06 21:40:50|324.37|322.37|324.3|322.3|324.37|322.37|324.3|322.3|8
1728250860000|2024-10-06 21:41:00|324.29|322.29|324.29|322.29|324.29|322.29|324.29|322.29|1
1728250870000|2024-10-06 21:41:10|324.26|322.26|323.98|321.98|324.29|322.29|323.98|321.98|14
1728250880000|2024-10-06 21:41:20|323.97|321.97|323.96|321.96|323.97|321.97|323.95|321.95|3
1728250890000|2024-10-06 21:41:30|324.01|322.01|324.01|322.01|324.02|322.02|323.98|321.98|5
1728250900000|2024-10-06 21:41:40|324.02|322.02|324|322|324.02|322.02|324|322|27
1728250910000|2024-10-06 21:41:50|324.01|322.01|324|322|324.01|322.01|324|322|20
1728250920000|2024-10-06 21:42:00|324.01|322.01|324.01|322.01|324.01|322.01|324|322|25
1728250930000|2024-10-06 21:42:10|324|322|324|322|324.01|322.01|324|322|9
1728250940000|2024-10-06 21:42:20|324.01|322.01|324.01|322.01|324.01|322.01|324.01|322.01|1
1728250950000|2024-10-06 21:42:30|324.05|322.05|324.06|322.06|324.06|322.06|324.05|322.05|2
1728250960000|2024-10-06 21:42:40|324.07|322.07|324.12|322.12|324.12|322.12|324.07|322.07|9
1728251000000|2024-10-06 21:43:20|324.1|322.1|324.12|322.12|324.12|322.12|324.1|322.1|2
1728251030000|2024-10-06 21:43:50|324.13|322.13|324.16|322.16|324.16|322.16|324.12|322.12|7
1728251040000|2024-10-06 21:44:00|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1728251060000|2024-10-06 21:44:20|324.16|322.16|324.17|322.17|324.18|322.18|324.16|322.16|4
1728251070000|2024-10-06 21:44:30|324.2|322.2|324.19|322.19|324.2|322.2|324.17|322.17|4
1728251120000|2024-10-06 21:45:20|324.18|322.18|324.18|322.18|324.18|322.18|324.17|322.17|3
1728251170000|2024-10-06 21:46:10|324.2|322.2|324.22|322.22|324.23|322.23|324.2|322.2|4
1728251180000|2024-10-06 21:46:20|324.23|322.23|324.23|322.23|324.23|322.23|324.23|322.23|1
1728251210000|2024-10-06 21:46:50|324.21|322.21|324.02|322.02|324.21|322.21|323.99|321.99|14
1728251220000|2024-10-06 21:47:00|323.99|321.99|323.87|321.87|323.99|321.99|323.87|321.87|3
1728251230000|2024-10-06 21:47:10|323.86|321.86|323.85|321.85|323.86|321.86|323.85|321.85|2
1728251250000|2024-10-06 21:47:30|323.82|321.82|323.85|321.85|323.85|321.85|323.82|321.82|2
1728251260000|2024-10-06 21:47:40|323.86|321.86|323.87|321.87|323.88|321.88|323.86|321.86|3
1728251270000|2024-10-06 21:47:50|323.86|321.86|323.86|321.86|323.86|321.86|323.86|321.86|1
1728251280000|2024-10-06 21:48:00|323.83|321.83|323.85|321.85|323.86|321.86|323.83|321.83|3
1728251290000|2024-10-06 21:48:10|323.82|321.82|323.76|321.76|323.85|321.85|323.76|321.76|7
1728251300000|2024-10-06 21:48:20|323.73|321.73|323.71|321.71|323.76|321.76|323.71|321.71|24
1728251310000|2024-10-06 21:48:30|323.74|321.74|323.71|321.71|323.74|321.74|323.71|321.71|28
1728251320000|2024-10-06 21:48:40|323.74|321.74|323.69|321.69|323.74|321.74|323.69|321.69|23
1728251330000|2024-10-06 21:48:50|323.67|321.67|323.48|321.48|323.67|321.67|323.48|321.48|11
1728251340000|2024-10-06 21:49:00|323.47|321.47|323.47|321.47|323.47|321.47|323.47|321.47|1
1728251350000|2024-10-06 21:49:10|323.46|321.46|323.43|321.43|323.46|321.46|323.42|321.42|3
1728251370000|2024-10-06 21:49:30|323.44|321.44|323.45|321.45|323.45|321.45|323.43|321.43|4
1728251390000|2024-10-06 21:49:50|323.43|321.43|323.43|321.43|323.44|321.44|323.43|321.43|3
1728251400000|2024-10-06 21:50:00|323.42|321.42|323.29|321.29|323.42|321.42|323.29|321.29|8
1728251410000|2024-10-06 21:50:10|323.32|321.32|323.24|321.24|323.32|321.32|323.21|321.21|10
1728251420000|2024-10-06 21:50:20|323.23|321.23|323.25|321.25|323.25|321.25|323.23|321.23|11
1728251430000|2024-10-06 21:50:30|323.24|321.24|323.26|321.26|323.26|321.26|323.24|321.24|5
1728251440000|2024-10-06 21:50:40|323.25|321.25|323.27|321.27|323.27|321.27|323.24|321.24|8
1728251460000|2024-10-06 21:51:00|323.14|321.14|323.04|321.04|323.14|321.14|323.04|321.04|7
1728251470000|2024-10-06 21:51:10|323.06|321.06|323.1|321.1|323.1|321.1|323.06|321.06|12
1728251480000|2024-10-06 21:51:20|323.09|321.09|323.09|321.09|323.1|321.1|323.09|321.09|19
1728251490000|2024-10-06 21:51:30|323.1|321.1|323.08|321.08|323.1|321.1|323.08|321.08|27
1728251500000|2024-10-06 21:51:40|323.1|321.1|323.1|321.1|323.1|321.1|323.08|321.08|5
1728251510000|2024-10-06 21:51:50|323.11|321.11|323.13|321.13|323.13|321.13|323.11|321.11|2
1728251520000|2024-10-06 21:52:00|323.11|321.11|323.14|321.14|323.14|321.14|323.11|321.11|8
1728251530000|2024-10-06 21:52:10|323.15|321.15|323.17|321.17|323.17|321.17|323.15|321.15|2
1728251550000|2024-10-06 21:52:30|323.2|321.2|323.22|321.22|323.23|321.23|323.2|321.2|16
1728251560000|2024-10-06 21:52:40|323.21|321.21|323.21|321.21|323.21|321.21|323.21|321.21|1
1728251570000|2024-10-06 21:52:50|323.22|321.22|323.22|321.22|323.22|321.22|323.22|321.22|1
1728251580000|2024-10-06 21:53:00|323.23|321.23|323.23|321.23|323.23|321.23|323.23|321.23|1
1728251590000|2024-10-06 21:53:10|323.25|321.25|323.25|321.25|323.25|321.25|323.25|321.25|1
1728251600000|2024-10-06 21:53:20|323.26|321.26|323.28|321.28|323.28|321.28|323.26|321.26|10
1728251610000|2024-10-06 21:53:30|323.29|321.29|323.3|321.3|323.3|321.3|323.28|321.28|14
1728251620000|2024-10-06 21:53:40|323.31|321.31|323.34|321.34|323.34|321.34|323.3|321.3|12
1728251630000|2024-10-06 21:53:50|323.35|321.35|323.35|321.35|323.35|321.35|323.35|321.35|1
1728251640000|2024-10-06 21:54:00|323.36|321.36|323.36|321.36|323.36|321.36|323.36|321.36|1
1728251700000|2024-10-06 21:55:00|323.35|321.35|323.31|321.31|323.35|321.35|323.31|321.31|6
1728251710000|2024-10-06 21:55:10|323.33|321.33|323.28|321.28|323.33|321.33|323.28|321.28|4
1728251720000|2024-10-06 21:55:20|323.27|321.27|323.26|321.26|323.27|321.27|323.26|321.26|2
1728251760000|2024-10-06 21:56:00|323.2|321.2|323.07|321.07|323.2|321.2|323.06|321.06|8
1728251770000|2024-10-06 21:56:10|323.06|321.06|322.98|320.98|323.06|321.06|322.98|320.98|10
1728251780000|2024-10-06 21:56:20|323|321|322.94|320.94|323|321|322.94|320.94|11
1728251790000|2024-10-06 21:56:30|322.97|320.97|322.86|320.86|322.97|320.97|322.86|320.86|12
1728251800000|2024-10-06 21:56:40|322.88|320.88|322.72|320.72|322.88|320.88|322.72|320.72|11
1728251810000|2024-10-06 21:56:50|322.75|320.75|322.72|320.72|322.75|320.75|322.72|320.72|22
1728251820000|2024-10-06 21:57:00|322.74|320.74|322.76|320.76|322.76|320.76|322.74|320.74|8
1728251830000|2024-10-06 21:57:10|322.75|320.75|322.76|320.76|322.76|320.76|322.73|320.73|24
1728251840000|2024-10-06 21:57:20|322.75|320.75|322.75|320.75|322.76|320.76|322.75|320.75|19
1728251850000|2024-10-06 21:57:30|322.81|320.81|322.87|320.87|322.87|320.87|322.81|320.81|16
1728251860000|2024-10-06 21:57:40|322.85|320.85|322.85|320.85|322.85|320.85|322.85|320.85|1
1728251870000|2024-10-06 21:57:50|322.83|320.83|322.82|320.82|322.85|320.85|322.82|320.82|8
1728251880000|2024-10-06 21:58:00|322.84|320.84|322.82|320.82|322.84|320.84|322.82|320.82|14
1728251890000|2024-10-06 21:58:10|322.84|320.84|322.83|320.83|322.85|320.85|322.82|320.82|19
1728251900000|2024-10-06 21:58:20|322.85|320.85|322.83|320.83|322.85|320.85|322.83|320.83|32
1728251910000|2024-10-06 21:58:30|322.84|320.84|322.83|320.83|322.86|320.86|322.83|320.83|5
1728251920000|2024-10-06 21:58:40|322.81|320.81|322.8|320.8|322.83|320.83|322.8|320.8|3
1728251950000|2024-10-06 21:59:10|322.79|320.79|322.79|320.79|322.79|320.79|322.79|320.79|1
1728251960000|2024-10-06 21:59:20|322.78|320.78|322.77|320.77|322.78|320.78|322.77|320.77|2
1728251980000|2024-10-06 21:59:40|322.78|320.78|322.78|320.78|322.78|320.78|322.78|320.78|1
1728251990000|2024-10-06 21:59:50|322.77|320.77|322.77|320.77|322.77|320.77|322.77|320.77|1
1728252000000|2024-10-06 22:00:00|322.79|320.79|322.89|320.89|322.89|320.89|322.79|320.79|11
1728252010000|2024-10-06 22:00:10|322.9|320.9|322.99|320.99|322.99|320.99|322.88|320.88|15
1728252020000|2024-10-06 22:00:20|322.97|320.97|322.98|320.98|322.98|320.98|322.97|320.97|2
1728252030000|2024-10-06 22:00:30|322.97|320.97|322.97|320.97|322.99|320.99|322.97|320.97|3
1728252040000|2024-10-06 22:00:40|322.98|320.98|322.98|320.98|323|321|322.96|320.96|8
1728252050000|2024-10-06 22:00:50|322.99|320.99|322.99|320.99|322.99|320.99|322.99|320.99|1
1728252060000|2024-10-06 22:01:00|322.98|320.98|322.99|320.99|322.99|320.99|322.97|320.97|4
1728252070000|2024-10-06 22:01:10|323|321|323|321|323.01|321.01|322.99|320.99|5
1728252080000|2024-10-06 22:01:20|322.99|320.99|323.03|321.03|323.03|321.03|322.99|320.99|3
1728252090000|2024-10-06 22:01:30|323.02|321.02|323.01|321.01|323.02|321.02|323.01|321.01|2
1728252100000|2024-10-06 22:01:40|323|321|323|321|323|321|323|321|1
1728252110000|2024-10-06 22:01:50|323.01|321.01|323.01|321.01|323.01|321.01|323.01|321.01|1
1728252130000|2024-10-06 22:02:10|323.03|321.03|323.03|321.03|323.07|321.07|323.01|321.01|9
1728252140000|2024-10-06 22:02:20|323.02|321.02|323.05|321.05|323.05|321.05|323|321|9
1728252150000|2024-10-06 22:02:30|323.06|321.06|323.06|321.06|323.06|321.06|323.03|321.03|8
1728252160000|2024-10-06 22:02:40|323.07|321.07|323.06|321.06|323.07|321.07|323.05|321.05|3
1728252170000|2024-10-06 22:02:50|323.05|321.05|323.04|321.04|323.05|321.05|323.03|321.03|8
1728252180000|2024-10-06 22:03:00|323.03|321.03|323.04|321.04|323.04|321.04|323.03|321.03|2
1728252190000|2024-10-06 22:03:10|323.03|321.03|322.99|320.99|323.03|321.03|322.99|320.99|2
1728252200000|2024-10-06 22:03:20|322.97|320.97|322.97|320.97|322.97|320.97|322.97|320.97|1
1728252210000|2024-10-06 22:03:30|322.98|320.98|322.99|320.99|323|321|322.98|320.98|4
1728252220000|2024-10-06 22:03:40|323|321|323|321|323|321|323|321|1
1728252230000|2024-10-06 22:03:50|322.97|320.97|322.89|320.89|322.97|320.97|322.89|320.89|4
1728252240000|2024-10-06 22:04:00|322.88|320.88|322.92|320.92|322.92|320.92|322.88|320.88|4
1728252250000|2024-10-06 22:04:10|322.93|320.93|322.95|320.95|322.96|320.96|322.92|320.92|8
1728252260000|2024-10-06 22:04:20|322.96|320.96|322.97|320.97|322.97|320.97|322.96|320.96|2
1728252270000|2024-10-06 22:04:30|322.96|320.96|322.96|320.96|322.96|320.96|322.96|320.96|1
1728252280000|2024-10-06 22:04:40|322.97|320.97|323.03|321.03|323.04|321.04|322.96|320.96|7
1728252290000|2024-10-06 22:04:50|323.01|321.01|323.01|321.01|323.02|321.02|323.01|321.01|3
1728252300000|2024-10-06 22:05:00|323.02|321.02|323.03|321.03|323.03|321.03|323.02|321.02|2
1728252310000|2024-10-06 22:05:10|323.04|321.04|323.06|321.06|323.06|321.06|323.04|321.04|5
1728252320000|2024-10-06 22:05:20|323.05|321.05|323.05|321.05|323.05|321.05|323.05|321.05|1
1728252330000|2024-10-06 22:05:30|323.07|321.07|323.07|321.07|323.07|321.07|323.07|321.07|1
1728252340000|2024-10-06 22:05:40|323.08|321.08|323.09|321.09|323.09|321.09|323.08|321.08|2
1728252350000|2024-10-06 22:05:50|323.07|321.07|323.08|321.08|323.08|321.08|323.07|321.07|2
1728252360000|2024-10-06 22:06:00|323.09|321.09|323.1|321.1|323.1|321.1|323.09|321.09|2
1728252370000|2024-10-06 22:06:10|323.09|321.09|323.1|321.1|323.1|321.1|323.08|321.08|4
1728252380000|2024-10-06 22:06:20|323.11|321.11|323.13|321.13|323.16|321.16|323.11|321.11|8
1728252390000|2024-10-06 22:06:30|323.12|321.12|323.09|321.09|323.12|321.12|323.08|321.08|5
1728252410000|2024-10-06 22:06:50|323.04|321.04|323.03|321.03|323.04|321.04|323.03|321.03|2
1728252420000|2024-10-06 22:07:00|323.04|321.04|323.05|321.05|323.05|321.05|323.02|321.02|10
1728252430000|2024-10-06 22:07:10|323.06|321.06|323.06|321.06|323.06|321.06|323.06|321.06|1
1728252440000|2024-10-06 22:07:20|323.07|321.07|323.12|321.12|323.12|321.12|323.05|321.05|8
1728252450000|2024-10-06 22:07:30|323.09|321.09|323.1|321.1|323.1|321.1|323.09|321.09|2
1728252460000|2024-10-06 22:07:40|323.11|321.11|323.11|321.11|323.11|321.11|323.11|321.11|1
1728252480000|2024-10-06 22:08:00|323.1|321.1|323.2|321.2|323.2|321.2|323.1|321.1|9
1728252490000|2024-10-06 22:08:10|323.21|321.21|323.22|321.22|323.22|321.22|323.2|321.2|5
1728252500000|2024-10-06 22:08:20|323.2|321.2|323.25|321.25|323.25|321.25|323.2|321.2|4
1728252510000|2024-10-06 22:08:30|323.24|321.24|323.24|321.24|323.24|321.24|323.24|321.24|1
1728252520000|2024-10-06 22:08:40|323.23|321.23|323.21|321.21|323.23|321.23|323.21|321.21|2
1728252530000|2024-10-06 22:08:50|323.24|321.24|323.16|321.16|323.24|321.24|323.16|321.16|2
1728252550000|2024-10-06 22:09:10|323.15|321.15|323.15|321.15|323.15|321.15|323.15|321.15|1
1728252560000|2024-10-06 22:09:20|323.14|321.14|323.14|321.14|323.14|321.14|323.14|321.14|1
1728252570000|2024-10-06 22:09:30|323.15|321.15|323.17|321.17|323.17|321.17|323.14|321.14|3
1728252580000|2024-10-06 22:09:40|323.15|321.15|323.17|321.17|323.17|321.17|323.15|321.15|5
1728252600000|2024-10-06 22:10:00|323.15|321.15|323.22|321.22|323.22|321.22|323.15|321.15|11
1728252610000|2024-10-06 22:10:10|323.21|321.21|323.21|321.21|323.21|321.21|323.21|321.21|1
1728252630000|2024-10-06 22:10:30|323.22|321.22|323.22|321.22|323.24|321.24|323.21|321.21|5
1728252640000|2024-10-06 22:10:40|323.23|321.23|323.27|321.27|323.27|321.27|323.22|321.22|5
1728252650000|2024-10-06 22:10:50|323.3|321.3|323.32|321.32|323.32|321.32|323.3|321.3|2
1728252660000|2024-10-06 22:11:00|323.33|321.33|323.34|321.34|323.36|321.36|323.33|321.33|6
1728252670000|2024-10-06 22:11:10|323.35|321.35|323.35|321.35|323.35|321.35|323.35|321.35|1
1728252680000|2024-10-06 22:11:20|323.36|321.36|323.34|321.34|323.36|321.36|323.33|321.33|6
1728252690000|2024-10-06 22:11:30|323.36|321.36|323.36|321.36|323.36|321.36|323.36|321.36|1
1728252710000|2024-10-06 22:11:50|323.37|321.37|323.37|321.37|323.4|321.4|323.36|321.36|6
1728252720000|2024-10-06 22:12:00|323.38|321.38|323.39|321.39|323.39|321.39|323.38|321.38|4
1728252730000|2024-10-06 22:12:10|323.41|321.41|323.44|321.44|323.44|321.44|323.41|321.41|4
1728252740000|2024-10-06 22:12:20|323.45|321.45|323.45|321.45|323.45|321.45|323.45|321.45|1
1728252750000|2024-10-06 22:12:30|323.46|321.46|323.45|321.45|323.46|321.46|323.45|321.45|2
1728252760000|2024-10-06 22:12:40|323.44|321.44|323.4|321.4|323.44|321.44|323.4|321.4|4
1728252780000|2024-10-06 22:13:00|323.41|321.41|323.42|321.42|323.42|321.42|323.41|321.41|2
1728252810000|2024-10-06 22:13:30|323.43|321.43|323.43|321.43|323.43|321.43|323.43|321.43|1
1728252820000|2024-10-06 22:13:40|323.42|321.42|323.42|321.42|323.42|321.42|323.42|321.42|1
1728252840000|2024-10-06 22:14:00|323.43|321.43|323.43|321.43|323.43|321.43|323.43|321.43|1
1728252850000|2024-10-06 22:14:10|323.44|321.44|323.46|321.46|323.46|321.46|323.44|321.44|3
1728252860000|2024-10-06 22:14:20|323.47|321.47|323.48|321.48|323.48|321.48|323.47|321.47|6
1728252870000|2024-10-06 22:14:30|323.49|321.49|323.49|321.49|323.49|321.49|323.49|321.49|1
1728252880000|2024-10-06 22:14:40|323.47|321.47|323.45|321.45|323.47|321.47|323.45|321.45|2
1728252890000|2024-10-06 22:14:50|323.44|321.44|323.41|321.41|323.44|321.44|323.38|321.38|4
1728252900000|2024-10-06 22:15:00|323.42|321.42|323.4|321.4|323.42|321.42|323.4|321.4|3
1728252920000|2024-10-06 22:15:20|323.35|321.35|323.37|321.37|323.37|321.37|323.35|321.35|2
1728252930000|2024-10-06 22:15:30|323.36|321.36|323.35|321.35|323.37|321.37|323.35|321.35|12
1728252940000|2024-10-06 22:15:40|323.36|321.36|323.29|321.29|323.36|321.36|323.29|321.29|5
1728252950000|2024-10-06 22:15:50|323.28|321.28|323.32|321.32|323.32|321.32|323.27|321.27|7
1728252960000|2024-10-06 22:16:00|323.34|321.34|323.4|321.4|323.4|321.4|323.34|321.34|4
1728252970000|2024-10-06 22:16:10|323.42|321.42|323.42|321.42|323.44|321.44|323.4|321.4|5
1728252980000|2024-10-06 22:16:20|323.44|321.44|323.44|321.44|323.44|321.44|323.44|321.44|1
1728252990000|2024-10-06 22:16:30|323.48|321.48|323.48|321.48|323.51|321.51|323.47|321.47|11
1728253000000|2024-10-06 22:16:40|323.47|321.47|323.47|321.47|323.48|321.48|323.46|321.46|11
1728253010000|2024-10-06 22:16:50|323.46|321.46|323.43|321.43|323.46|321.46|323.43|321.43|3
1728253020000|2024-10-06 22:17:00|323.47|321.47|323.43|321.43|323.47|321.47|323.42|321.42|3
1728253030000|2024-10-06 22:17:10|323.44|321.44|323.43|321.43|323.46|321.46|323.42|321.42|12
1728253040000|2024-10-06 22:17:20|323.42|321.42|323.43|321.43|323.43|321.43|323.42|321.42|4
1728253050000|2024-10-06 22:17:30|323.44|321.44|323.42|321.42|323.44|321.44|323.42|321.42|9
1728253060000|2024-10-06 22:17:40|323.44|321.44|323.44|321.44|323.44|321.44|323.44|321.44|1
1728253070000|2024-10-06 22:17:50|323.45|321.45|323.44|321.44|323.45|321.45|323.42|321.42|11
1728253080000|2024-10-06 22:18:00|323.43|321.43|323.46|321.46|323.46|321.46|323.43|321.43|5
1728253090000|2024-10-06 22:18:10|323.48|321.48|323.51|321.51|323.51|321.51|323.48|321.48|6
1728253100000|2024-10-06 22:18:20|323.5|321.5|323.49|321.49|323.5|321.5|323.49|321.49|2
1728253110000|2024-10-06 22:18:30|323.5|321.5|323.47|321.47|323.5|321.5|323.47|321.47|2
1728253120000|2024-10-06 22:18:40|323.46|321.46|324.17|322.17|324.17|322.17|323.46|321.46|4
1728253130000|2024-10-06 22:18:50|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|1
1728253140000|2024-10-06 22:19:00|324.17|322.17|324.23|322.23|324.23|322.23|324.17|322.17|6
1728253150000|2024-10-06 22:19:10|324.22|322.22|324.29|322.29|324.32|322.32|324.22|322.22|8
1728253160000|2024-10-06 22:19:20|324.3|322.3|324.34|322.34|324.34|322.34|324.29|322.29|4
1728253170000|2024-10-06 22:19:30|324.37|322.37|324.43|322.43|324.43|322.43|324.37|322.37|7
1728253180000|2024-10-06 22:19:40|324.42|322.42|324.56|322.56|324.56|322.56|324.42|322.42|10
1728253190000|2024-10-06 22:19:50|324.57|322.57|324.6|322.6|324.64|322.64|324.57|322.57|9
1728253200000|2024-10-06 22:20:00|324.64|322.64|324.6|322.6|324.64|322.64|324.6|322.6|4
1728253220000|2024-10-06 22:20:20|324.57|322.57|324.48|322.48|324.57|322.57|324.48|322.48|13
1728253230000|2024-10-06 22:20:30|324.49|322.49|324.44|322.44|324.49|322.49|324.43|322.43|6
1728253240000|2024-10-06 22:20:40|324.41|322.41|324.37|322.37|324.41|322.41|324.36|322.36|5
1728253250000|2024-10-06 22:20:50|324.39|322.39|324.31|322.31|324.4|322.4|324.31|322.31|11
1728253260000|2024-10-06 22:21:00|324.3|322.3|324.35|322.35|324.35|322.35|324.25|322.25|13
1728253270000|2024-10-06 22:21:10|324.34|322.34|324.19|322.19|324.34|322.34|324.17|322.17|14
1728253280000|2024-10-06 22:21:20|324.2|322.2|324.23|322.23|324.23|322.23|324.2|322.2|4
1728253290000|2024-10-06 22:21:30|324.21|322.21|324.22|322.22|324.22|322.22|324.2|322.2|4
1728253300000|2024-10-06 22:21:40|324.2|322.2|324.21|322.21|324.23|322.23|324.2|322.2|5
1728253310000|2024-10-06 22:21:50|324.23|322.23|324.23|322.23|324.23|322.23|324.23|322.23|1
1728253320000|2024-10-06 22:22:00|324.25|322.25|324.21|322.21|324.26|322.26|324.21|322.21|5
1728253330000|2024-10-06 22:22:10|324.22|322.22|324.25|322.25|324.26|322.26|324.22|322.22|5
1728253340000|2024-10-06 22:22:20|324.26|322.26|324.22|322.22|324.26|322.26|324.22|322.22|12
1728253350000|2024-10-06 22:22:30|324.23|322.23|324.21|322.21|324.23|322.23|324.21|322.21|5
1728253360000|2024-10-06 22:22:40|324.23|322.23|324.28|322.28|324.29|322.29|324.22|322.22|6
1728253370000|2024-10-06 22:22:50|324.26|322.26|324.29|322.29|324.29|322.29|324.26|322.26|2
1728253380000|2024-10-06 22:23:00|324.27|322.27|324.21|322.21|324.27|322.27|324.2|322.2|7
1728253390000|2024-10-06 22:23:10|324.22|322.22|324.28|322.28|324.28|322.28|324.22|322.22|7
1728253400000|2024-10-06 22:23:20|324.29|322.29|324.29|322.29|324.31|322.31|324.28|322.28|5
1728253410000|2024-10-06 22:23:30|324.3|322.3|324.3|322.3|324.31|322.31|324.3|322.3|3
1728253420000|2024-10-06 22:23:40|324.29|322.29|324.28|322.28|324.29|322.29|324.28|322.28|2
1728253430000|2024-10-06 22:23:50|324.26|322.26|324.17|322.17|324.26|322.26|324.16|322.16|6
1728253440000|2024-10-06 22:24:00|324.16|322.16|324.16|322.16|324.18|322.18|324.16|322.16|8
1728253450000|2024-10-06 22:24:10|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1728253460000|2024-10-06 22:24:20|324.16|322.16|324.19|322.19|324.2|322.2|324.16|322.16|5
1728253470000|2024-10-06 22:24:30|324.21|322.21|324.23|322.23|324.23|322.23|324.21|322.21|3
1728253480000|2024-10-06 22:24:40|324.25|322.25|324.23|322.23|324.25|322.25|324.23|322.23|2
1728253490000|2024-10-06 22:24:50|324.25|322.25|324.26|322.26|324.27|322.27|324.24|322.24|6
1728253500000|2024-10-06 22:25:00|324.25|322.25|324.26|322.26|324.26|322.26|324.2|322.2|11
1728253510000|2024-10-06 22:25:10|324.25|322.25|324.23|322.23|324.27|322.27|324.23|322.23|11
1728253520000|2024-10-06 22:25:20|324.24|322.24|324.27|322.27|324.28|322.28|324.24|322.24|6
1728253530000|2024-10-06 22:25:30|324.28|322.28|324.33|322.33|324.35|322.35|324.28|322.28|13
1728253540000|2024-10-06 22:25:40|324.34|322.34|324.45|322.45|324.49|322.49|324.34|322.34|12
1728253560000|2024-10-06 22:26:00|324.44|322.44|324.44|322.44|324.45|322.45|324.43|322.43|5
1728253570000|2024-10-06 22:26:10|324.43|322.43|324.41|322.41|324.43|322.43|324.41|322.41|2
1728253580000|2024-10-06 22:26:20|324.37|322.37|324.42|322.42|324.42|322.42|324.37|322.37|4
1728253590000|2024-10-06 22:26:30|324.48|322.48|324.45|322.45|324.49|322.49|324.45|322.45|9
1728253600000|2024-10-06 22:26:40|324.42|322.42|324.42|322.42|324.42|322.42|324.41|322.41|3
1728253610000|2024-10-06 22:26:50|324.41|322.41|324.39|322.39|324.41|322.41|324.39|322.39|2
1728253620000|2024-10-06 22:27:00|324.35|322.35|324.33|322.33|324.36|322.36|324.32|322.32|9
1728253630000|2024-10-06 22:27:10|324.32|322.32|324.34|322.34|324.34|322.34|324.32|322.32|5
1728253640000|2024-10-06 22:27:20|324.35|322.35|324.34|322.34|324.36|322.36|324.33|322.33|9
1728253650000|2024-10-06 22:27:30|324.33|322.33|324.42|322.42|324.45|322.45|324.33|322.33|9
1728253660000|2024-10-06 22:27:40|324.39|322.39|324.4|322.4|324.4|322.4|324.38|322.38|5
1728253670000|2024-10-06 22:27:50|324.41|322.41|324.41|322.41|324.41|322.41|324.41|322.41|1
1728253680000|2024-10-06 22:28:00|324.43|322.43|324.47|322.47|324.47|322.47|324.42|322.42|5
1728253690000|2024-10-06 22:28:10|324.46|322.46|324.46|322.46|324.46|322.46|324.45|322.45|3
1728253700000|2024-10-06 22:28:20|324.48|322.48|324.44|322.44|324.58|322.58|324.43|322.43|11
1728253710000|2024-10-06 22:28:30|324.42|322.42|324.44|322.44|324.44|322.44|324.42|322.42|3
1728253720000|2024-10-06 22:28:40|324.43|322.43|324.42|322.42|324.43|322.43|324.41|322.41|8
1728253730000|2024-10-06 22:28:50|324.4|322.4|324.41|322.41|324.41|322.41|324.4|322.4|2
1728253740000|2024-10-06 22:29:00|324.42|322.42|324.41|322.41|324.42|322.42|324.41|322.41|2
1728253750000|2024-10-06 22:29:10|324.38|322.38|324.36|322.36|324.4|322.4|324.35|322.35|8
1728253760000|2024-10-06 22:29:20|324.35|322.35|324.29|322.29|324.35|322.35|324.28|322.28|4
1728253770000|2024-10-06 22:29:30|324.28|322.28|324.28|322.28|324.28|322.28|324.27|322.27|5
1728253780000|2024-10-06 22:29:40|324.27|322.27|324.33|322.33|324.34|322.34|324.27|322.27|9
1728253790000|2024-10-06 22:29:50|324.34|322.34|324.34|322.34|324.34|322.34|324.33|322.33|3
1728253800000|2024-10-06 22:30:00|324.33|322.33|324.32|322.32|324.38|322.38|324.32|322.32|12
1728253810000|2024-10-06 22:30:10|324.26|322.26|324.08|322.08|324.26|322.26|324.08|322.08|5
1728253820000|2024-10-06 22:30:20|324.02|322.02|324.08|322.08|324.08|322.08|324.02|322.02|5
1728253830000|2024-10-06 22:30:30|324.06|322.06|324.03|322.03|324.06|322.06|324.03|322.03|2
1728253840000|2024-10-06 22:30:40|324.01|322.01|323.99|321.99|324.02|322.02|323.99|321.99|5
1728253850000|2024-10-06 22:30:50|324|322|324.01|322.01|324.02|322.02|324|322|4
1728253860000|2024-10-06 22:31:00|324|322|323.99|321.99|324.01|322.01|323.98|321.98|9
1728253870000|2024-10-06 22:31:10|324|322|324.05|322.05|324.12|322.12|324|322|14
1728253880000|2024-10-06 22:31:20|324.06|322.06|324.18|322.18|324.19|322.19|324.06|322.06|13
1728253890000|2024-10-06 22:31:30|324.19|322.19|324.22|322.22|324.25|322.25|324.19|322.19|13
1728253900000|2024-10-06 22:31:40|324.23|322.23|324.23|322.23|324.24|322.24|324.22|322.22|9
1728253910000|2024-10-06 22:31:50|324.24|322.24|324.2|322.2|324.24|322.24|324.2|322.2|4
1728253920000|2024-10-06 22:32:00|324.17|322.17|324.2|322.2|324.2|322.2|324.16|322.16|7
1728253930000|2024-10-06 22:32:10|324.19|322.19|324.15|322.15|324.19|322.19|324.15|322.15|11
1728253940000|2024-10-06 22:32:20|324.16|322.16|324.26|322.26|324.26|322.26|324.16|322.16|12
1728253950000|2024-10-06 22:32:30|324.27|322.27|324.33|322.33|324.36|322.36|324.23|322.23|13
1728253960000|2024-10-06 22:32:40|324.28|322.28|324.23|322.23|324.28|322.28|324.23|322.23|2
1728253970000|2024-10-06 22:32:50|324.22|322.22|324.22|322.22|324.22|322.22|324.22|322.22|1
1728253980000|2024-10-06 22:33:00|324.2|322.2|324.14|322.14|324.21|322.21|324.14|322.14|5
1728254000000|2024-10-06 22:33:20|324.15|322.15|324.14|322.14|324.15|322.15|324.14|322.14|2
1728254010000|2024-10-06 22:33:30|324.16|322.16|324.2|322.2|324.2|322.2|324.14|322.14|8
1728254020000|2024-10-06 22:33:40|324.25|322.25|324.25|322.25|324.25|322.25|324.25|322.25|1
1728254070000|2024-10-06 22:34:30|324.23|322.23|324.25|322.25|324.25|322.25|324.23|322.23|2
1728254090000|2024-10-06 22:34:50|324.24|322.24|324.24|322.24|324.24|322.24|324.24|322.24|1
1728254100000|2024-10-06 22:35:00|324.23|322.23|324.25|322.25|324.25|322.25|324.23|322.23|2
1728254110000|2024-10-06 22:35:10|324.24|322.24|324.25|322.25|324.25|322.25|324.24|322.24|2
1728254130000|2024-10-06 22:35:30|324.26|322.26|324.32|322.32|324.32|322.32|324.26|322.26|2
1728254140000|2024-10-06 22:35:40|324.35|322.35|324.35|322.35|324.41|322.41|324.35|322.35|10
1728254150000|2024-10-06 22:35:50|324.36|322.36|324.36|322.36|324.36|322.36|324.35|322.35|3
1728254160000|2024-10-06 22:36:00|324.37|322.37|324.45|322.45|324.48|322.48|324.36|322.36|13
1728254170000|2024-10-06 22:36:10|324.44|322.44|324.51|322.51|324.53|322.53|324.44|322.44|9
1728254180000|2024-10-06 22:36:20|324.5|322.5|324.59|322.59|324.59|322.59|324.5|322.5|8
1728254190000|2024-10-06 22:36:30|324.62|322.62|324.49|322.49|324.62|322.62|324.49|322.49|11
1728254200000|2024-10-06 22:36:40|324.48|322.48|324.49|322.49|324.5|322.5|324.48|322.48|6
1728254210000|2024-10-06 22:36:50|324.45|322.45|324.46|322.46|324.46|322.46|324.44|322.44|4
1728254220000|2024-10-06 22:37:00|324.45|322.45|324.44|322.44|324.45|322.45|324.43|322.43|4
1728254230000|2024-10-06 22:37:10|324.49|322.49|324.5|322.5|324.56|322.56|324.48|322.48|13
1728254240000|2024-10-06 22:37:20|324.49|322.49|324.44|322.44|324.49|322.49|324.44|322.44|4
1728254250000|2024-10-06 22:37:30|324.45|322.45|324.52|322.52|324.54|322.54|324.43|322.43|10
1728254260000|2024-10-06 22:37:40|324.51|322.51|324.53|322.53|324.53|322.53|324.51|322.51|2
1728254270000|2024-10-06 22:37:50|324.56|322.56|324.6|322.6|324.6|322.6|324.56|322.56|3
1728254280000|2024-10-06 22:38:00|324.57|322.57|324.57|322.57|324.6|322.6|324.57|322.57|3
1728254290000|2024-10-06 22:38:10|324.54|322.54|324.42|322.42|324.54|322.54|324.39|322.39|21
1728254300000|2024-10-06 22:38:20|324.39|322.39|324.42|322.42|324.43|322.43|324.37|322.37|11
1728254310000|2024-10-06 22:38:30|324.44|322.44|324.41|322.41|324.44|322.44|324.4|322.4|5
1728254320000|2024-10-06 22:38:40|324.38|322.38|324.39|322.39|324.39|322.39|324.38|322.38|2
1728254330000|2024-10-06 22:38:50|324.38|322.38|324.4|322.4|324.4|322.4|324.38|322.38|5
1728254340000|2024-10-06 22:39:00|324.42|322.42|324.4|322.4|324.42|322.42|324.4|322.4|2
1728254350000|2024-10-06 22:39:10|324.38|322.38|324.38|322.38|324.39|322.39|324.38|322.38|7
1728254360000|2024-10-06 22:39:20|324.39|322.39|324.44|322.44|324.47|322.47|324.38|322.38|11
1728254370000|2024-10-06 22:39:30|324.45|322.45|324.55|322.55|324.56|322.56|324.44|322.44|13
1728254380000|2024-10-06 22:39:40|324.52|322.52|324.62|322.62|324.64|322.64|324.52|322.52|11
1728254390000|2024-10-06 22:39:50|324.6|322.6|324.58|322.58|324.6|322.6|324.57|322.57|5
1728254400000|2024-10-06 22:40:00|324.59|322.59|324.54|322.54|324.59|322.59|324.52|322.52|7
1728254410000|2024-10-06 22:40:10|324.58|322.58|324.64|322.64|324.64|322.64|324.58|322.58|7
1728254420000|2024-10-06 22:40:20|324.65|322.65|324.69|322.69|324.7|322.7|324.64|322.64|11
1728254430000|2024-10-06 22:40:30|324.68|322.68|324.7|322.7|324.71|322.71|324.67|322.67|14
1728254440000|2024-10-06 22:40:40|324.69|322.69|324.72|322.72|324.72|322.72|324.69|322.69|12
1728254450000|2024-10-06 22:40:50|324.71|322.71|324.72|322.72|324.73|322.73|324.71|322.71|13
1728254460000|2024-10-06 22:41:00|324.71|322.71|324.71|322.71|324.74|322.74|324.71|322.71|13
1728254470000|2024-10-06 22:41:10|324.72|322.72|324.74|322.74|324.74|322.74|324.71|322.71|13
1728254490000|2024-10-06 22:41:30|324.73|322.73|324.81|322.81|324.83|322.83|324.73|322.73|11
1728254500000|2024-10-06 22:41:40|324.82|322.82|324.77|322.77|324.83|322.83|324.77|322.77|6
1728254510000|2024-10-06 22:41:50|324.8|322.8|324.6|322.6|324.8|322.8|324.59|322.59|10
1728254520000|2024-10-06 22:42:00|324.62|322.62|324.59|322.59|324.62|322.62|324.59|322.59|5
1728254530000|2024-10-06 22:42:10|324.6|322.6|324.7|322.7|324.7|322.7|324.6|322.6|8
1728254540000|2024-10-06 22:42:20|324.71|322.71|324.69|322.69|324.71|322.71|324.69|322.69|5
1728254550000|2024-10-06 22:42:30|324.66|322.66|324.62|322.62|324.66|322.66|324.61|322.61|3
1728254560000|2024-10-06 22:42:40|324.63|322.63|324.65|322.65|324.66|322.66|324.63|322.63|3
1728254570000|2024-10-06 22:42:50|324.64|322.64|324.62|322.62|324.64|322.64|324.62|322.62|5
1728254580000|2024-10-06 22:43:00|324.63|322.63|324.66|322.66|324.66|322.66|324.62|322.62|6
1728254590000|2024-10-06 22:43:10|324.67|322.67|324.7|322.7|324.7|322.7|324.67|322.67|7
1728254600000|2024-10-06 22:43:20|324.69|322.69|324.73|322.73|324.73|322.73|324.69|322.69|6
1728254610000|2024-10-06 22:43:30|324.72|322.72|324.72|322.72|324.73|322.73|324.7|322.7|6
1728254620000|2024-10-06 22:43:40|324.71|322.71|324.73|322.73|324.73|322.73|324.71|322.71|10
1728254630000|2024-10-06 22:43:50|324.74|322.74|324.73|322.73|324.74|322.74|324.73|322.73|2
1728254640000|2024-10-06 22:44:00|324.72|322.72|324.72|322.72|324.72|322.72|324.72|322.72|1
1728254650000|2024-10-06 22:44:10|324.73|322.73|324.68|322.68|324.73|322.73|324.68|322.68|3
1728254660000|2024-10-06 22:44:20|324.63|322.63|324.62|322.62|324.64|322.64|324.61|322.61|5
1728254680000|2024-10-06 22:44:40|324.63|322.63|324.66|322.66|324.66|322.66|324.63|322.63|3
1728254690000|2024-10-06 22:44:50|324.67|322.67|324.66|322.66|324.7|322.7|324.65|322.65|10
1728254700000|2024-10-06 22:45:00|324.69|322.69|324.69|322.69|324.7|322.7|324.69|322.69|5
1728254710000|2024-10-06 22:45:10|324.67|322.67|324.67|322.67|324.69|322.69|324.67|322.67|5
1728254720000|2024-10-06 22:45:20|324.65|322.65|324.49|322.49|324.65|322.65|324.49|322.49|7
1728254730000|2024-10-06 22:45:30|324.51|322.51|324.55|322.55|324.55|322.55|324.51|322.51|5
1728254740000|2024-10-06 22:45:40|324.54|322.54|324.6|322.6|324.6|322.6|324.54|322.54|5
1728254750000|2024-10-06 22:45:50|324.59|322.59|324.52|322.52|324.59|322.59|324.52|322.52|6
1728254760000|2024-10-06 22:46:00|324.53|322.53|324.49|322.49|324.55|322.55|324.49|322.49|7
1728254770000|2024-10-06 22:46:10|324.47|322.47|324.46|322.46|324.47|322.47|324.45|322.45|6
1728254780000|2024-10-06 22:46:20|324.47|322.47|324.49|322.49|324.49|322.49|324.46|322.46|4
1728254790000|2024-10-06 22:46:30|324.5|322.5|324.52|322.52|324.52|322.52|324.5|322.5|2
1728254800000|2024-10-06 22:46:40|324.51|322.51|324.53|322.53|324.6|322.6|324.51|322.51|11
1728254810000|2024-10-06 22:46:50|324.54|322.54|324.51|322.51|324.54|322.54|324.51|322.51|9
1728254820000|2024-10-06 22:47:00|324.47|322.47|324.41|322.41|324.47|322.47|324.4|322.4|5
1728254830000|2024-10-06 22:47:10|324.42|322.42|324.41|322.41|324.42|322.42|324.41|322.41|4
1728254840000|2024-10-06 22:47:20|324.4|322.4|324.4|322.4|324.4|322.4|324.37|322.37|10
1728254850000|2024-10-06 22:47:30|324.39|322.39|324.4|322.4|324.41|322.41|324.38|322.38|6
1728254860000|2024-10-06 22:47:40|324.42|322.42|324.49|322.49|324.49|322.49|324.39|322.39|12
1728254870000|2024-10-06 22:47:50|324.5|322.5|324.49|322.49|324.51|322.51|324.49|322.49|4
1728254880000|2024-10-06 22:48:00|324.48|322.48|324.42|322.42|324.48|322.48|324.4|322.4|7
1728254890000|2024-10-06 22:48:10|324.41|322.41|324.39|322.39|324.41|322.41|324.39|322.39|2
1728254900000|2024-10-06 22:48:20|324.38|322.38|324.32|322.32|324.38|322.38|324.32|322.32|5
1728254920000|2024-10-06 22:48:40|324.34|322.34|324.35|322.35|324.35|322.35|324.33|322.33|5
1728254930000|2024-10-06 22:48:50|324.3|322.3|324.29|322.29|324.3|322.3|324.29|322.29|2
1728254940000|2024-10-06 22:49:00|324.3|322.3|324.33|322.33|324.36|322.36|324.3|322.3|11
1728254950000|2024-10-06 22:49:10|324.34|322.34|324.41|322.41|324.42|322.42|324.33|322.33|11
1728254960000|2024-10-06 22:49:20|324.42|322.42|324.4|322.4|324.42|322.42|324.4|322.4|3
1728254970000|2024-10-06 22:49:30|324.38|322.38|324.38|322.38|324.39|322.39|324.37|322.37|5
1728254990000|2024-10-06 22:49:50|324.37|322.37|324.35|322.35|324.37|322.37|324.35|322.35|2
1728255000000|2024-10-06 22:50:00|324.36|322.36|324.29|322.29|324.36|322.36|324.28|322.28|6
1728255010000|2024-10-06 22:50:10|324.33|322.33|324.36|322.36|324.37|322.37|324.33|322.33|10
1728255020000|2024-10-06 22:50:20|324.33|322.33|324.33|322.33|324.33|322.33|324.33|322.33|1
1728255030000|2024-10-06 22:50:30|324.32|322.32|324.32|322.32|324.32|322.32|324.32|322.32|1
1728255040000|2024-10-06 22:50:40|324.31|322.31|324.3|322.3|324.31|322.31|324.28|322.28|6
1728255050000|2024-10-06 22:50:50|324.31|322.31|324.32|322.32|324.34|322.34|324.31|322.31|12
1728255060000|2024-10-06 22:51:00|324.31|322.31|324.21|322.21|324.32|322.32|324.2|322.2|9
1728255080000|2024-10-06 22:51:20|324.22|322.22|324.23|322.23|324.23|322.23|324.21|322.21|6
1728255090000|2024-10-06 22:51:30|324.24|322.24|324.26|322.26|324.26|322.26|324.24|322.24|2
1728255110000|2024-10-06 22:51:50|324.27|322.27|324.27|322.27|324.27|322.27|324.26|322.26|3
1728255120000|2024-10-06 22:52:00|324.26|322.26|324.31|322.31|324.31|322.31|324.26|322.26|4
1728255130000|2024-10-06 22:52:10|324.32|322.32|324.27|322.27|324.35|322.35|324.27|322.27|9
1728255140000|2024-10-06 22:52:20|324.26|322.26|324.31|322.31|324.31|322.31|324.24|322.24|12
1728255150000|2024-10-06 22:52:30|324.29|322.29|324.18|322.18|324.3|322.3|324.17|322.17|9
1728255160000|2024-10-06 22:52:40|324.19|322.19|324.21|322.21|324.21|322.21|324.18|322.18|5
1728255170000|2024-10-06 22:52:50|324.22|322.22|324.17|322.17|324.25|322.25|324.16|322.16|11
1728255180000|2024-10-06 22:53:00|324.18|322.18|324.17|322.17|324.19|322.19|324.17|322.17|8
1728255190000|2024-10-06 22:53:10|324.18|322.18|324.17|322.17|324.19|322.19|324.17|322.17|6
1728255200000|2024-10-06 22:53:20|324.19|322.19|324.13|322.13|324.2|322.2|324.12|322.12|5
1728255210000|2024-10-06 22:53:30|324.14|322.14|324.17|322.17|324.17|322.17|324.14|322.14|4
1728255220000|2024-10-06 22:53:40|324.16|322.16|324.12|322.12|324.16|322.16|324.11|322.11|6
1728255230000|2024-10-06 22:53:50|324.11|322.11|324.15|322.15|324.15|322.15|324.09|322.09|9
1728255240000|2024-10-06 22:54:00|324.16|322.16|324.15|322.15|324.16|322.16|324.15|322.15|2
1728255250000|2024-10-06 22:54:10|324.16|322.16|324.14|322.14|324.18|322.18|324.12|322.12|8
1728255260000|2024-10-06 22:54:20|324.15|322.15|324.17|322.17|324.17|322.17|324.15|322.15|5
1728255270000|2024-10-06 22:54:30|324.21|322.21|324.21|322.21|324.23|322.23|324.14|322.14|12
1728255280000|2024-10-06 22:54:40|324.2|322.2|324.2|322.2|324.2|322.2|324.18|322.18|7
1728255290000|2024-10-06 22:54:50|324.19|322.19|324.21|322.21|324.23|322.23|324.18|322.18|10
1728255300000|2024-10-06 22:55:00|324.22|322.22|324.21|322.21|324.23|322.23|324.21|322.21|8
1728255310000|2024-10-06 22:55:10|324.22|322.22|324.27|322.27|324.28|322.28|324.22|322.22|11
1728255320000|2024-10-06 22:55:20|324.28|322.28|324.27|322.27|324.28|322.28|324.27|322.27|2
1728255330000|2024-10-06 22:55:30|324.28|322.28|324.28|322.28|324.28|322.28|324.28|322.28|1
1728255370000|2024-10-06 22:56:10|324.25|322.25|324.26|322.26|324.26|322.26|324.25|322.25|2
1728255390000|2024-10-06 22:56:30|324.25|322.25|324.23|322.23|324.25|322.25|324.22|322.22|15
1728255400000|2024-10-06 22:56:40|324.24|322.24|324.25|322.25|324.26|322.26|324.24|322.24|4
1728255410000|2024-10-06 22:56:50|324.26|322.26|324.34|322.34|324.34|322.34|324.24|322.24|6
1728255420000|2024-10-06 22:57:00|324.35|322.35|324.36|322.36|324.36|322.36|324.31|322.31|11
1728255430000|2024-10-06 22:57:10|324.34|322.34|324.34|322.34|324.34|322.34|324.34|322.34|1
1728255440000|2024-10-06 22:57:20|324.35|322.35|324.4|322.4|324.4|322.4|324.34|322.34|4
1728255450000|2024-10-06 22:57:30|324.38|322.38|324.38|322.38|324.38|322.38|324.37|322.37|5
1728255460000|2024-10-06 22:57:40|324.39|322.39|324.39|322.39|324.39|322.39|324.36|322.36|5
1728255470000|2024-10-06 22:57:50|324.38|322.38|324.38|322.38|324.38|322.38|324.38|322.38|1
1728255480000|2024-10-06 22:58:00|324.4|322.4|324.4|322.4|324.41|322.41|324.39|322.39|5
1728255490000|2024-10-06 22:58:10|324.41|322.41|324.47|322.47|324.47|322.47|324.41|322.41|6
1728255500000|2024-10-06 22:58:20|324.41|322.41|324.45|322.45|324.46|322.46|324.41|322.41|8
1728255510000|2024-10-06 22:58:30|324.43|322.43|324.53|322.53|324.54|322.54|324.43|322.43|9
1728255520000|2024-10-06 22:58:40|324.54|322.54|324.49|322.49|324.54|322.54|324.48|322.48|13
1728255530000|2024-10-06 22:58:50|324.5|322.5|324.49|322.49|324.5|322.5|324.49|322.49|4
1728255540000|2024-10-06 22:59:00|324.5|322.5|324.52|322.52|324.52|322.52|324.49|322.49|14
1728255550000|2024-10-06 22:59:10|324.54|322.54|324.49|322.49|324.54|322.54|324.49|322.49|6
1728255560000|2024-10-06 22:59:20|324.5|322.5|324.54|322.54|324.54|322.54|324.5|322.5|13
1728255570000|2024-10-06 22:59:30|324.53|322.53|324.53|322.53|324.54|322.54|324.53|322.53|3
1728255580000|2024-10-06 22:59:40|324.54|322.54|324.53|322.53|324.54|322.54|324.52|322.52|6
1728255590000|2024-10-06 22:59:50|324.52|322.52|324.52|322.52|324.52|322.52|324.52|322.52|1
1728255600000|2024-10-06 23:00:00|324.51|322.51|324.7|322.7|324.7|322.7|324.51|322.51|14
1728255610000|2024-10-06 23:00:10|324.67|322.67|324.71|322.71|324.72|322.72|324.67|322.67|6
1728255620000|2024-10-06 23:00:20|324.72|322.72|324.84|322.84|324.89|322.89|324.72|322.72|13
1728255630000|2024-10-06 23:00:30|324.82|322.82|324.83|322.83|324.86|322.86|324.81|322.81|12
1728255640000|2024-10-06 23:00:40|324.87|322.87|324.91|322.91|324.92|322.92|324.87|322.87|16
1728255650000|2024-10-06 23:00:50|324.92|322.92|325.07|323.07|325.07|323.07|324.92|322.92|13
1728255660000|2024-10-06 23:01:00|325.08|323.08|325.14|323.14|325.2|323.2|325.06|323.06|21
1728255670000|2024-10-06 23:01:10|325.13|323.13|325.22|323.22|325.24|323.24|325.1|323.1|8
1728255680000|2024-10-06 23:01:20|325.21|323.21|325.1|323.1|325.21|323.21|325.08|323.08|12
1728255690000|2024-10-06 23:01:30|325.14|323.14|325.15|323.15|325.18|323.18|325.14|323.14|7
1728255700000|2024-10-06 23:01:40|325.16|323.16|325.2|323.2|325.2|323.2|325.16|323.16|7
1728255710000|2024-10-06 23:01:50|325.21|323.21|325.31|323.31|325.32|323.32|325.21|323.21|10
1728255720000|2024-10-06 23:02:00|325.3|323.3|325.28|323.28|325.3|323.3|325.24|323.24|19
1728255730000|2024-10-06 23:02:10|325.29|323.29|325.44|323.44|325.44|323.44|325.29|323.29|11
1728255740000|2024-10-06 23:02:20|325.51|323.51|325.59|323.59|325.63|323.63|325.44|323.44|21
1728255750000|2024-10-06 23:02:30|325.6|323.6|325.5|323.5|325.6|323.6|325.44|323.44|15
1728255760000|2024-10-06 23:02:40|325.51|323.51|325.7|323.7|325.73|323.73|325.51|323.51|14
1728255770000|2024-10-06 23:02:50|325.71|323.71|325.73|323.73|325.75|323.75|325.71|323.71|13
1728255780000|2024-10-06 23:03:00|325.71|323.71|325.69|323.69|325.72|323.72|325.64|323.64|15
1728255790000|2024-10-06 23:03:10|325.7|323.7|325.76|323.76|325.77|323.77|325.69|323.69|10
1728255800000|2024-10-06 23:03:20|325.75|323.75|325.48|323.48|325.76|323.76|325.46|323.46|10
1728255810000|2024-10-06 23:03:30|325.45|323.45|325.46|323.46|325.47|323.47|325.43|323.43|4
1728255820000|2024-10-06 23:03:40|325.42|323.42|325.38|323.38|325.42|323.42|325.38|323.38|6
1728255830000|2024-10-06 23:03:50|325.41|323.41|325.42|323.42|325.43|323.43|325.4|323.4|6
1728255840000|2024-10-06 23:04:00|325.4|323.4|325.31|323.31|325.42|323.42|325.26|323.26|16
1728255850000|2024-10-06 23:04:10|325.29|323.29|325.27|323.27|325.29|323.29|325.25|323.25|6
1728255860000|2024-10-06 23:04:20|325.32|323.32|325.26|323.26|325.33|323.33|325.25|323.25|14
1728255870000|2024-10-06 23:04:30|325.21|323.21|325.1|323.1|325.21|323.21|325.09|323.09|17
1728255880000|2024-10-06 23:04:40|325.11|323.11|325.19|323.19|325.21|323.21|325.11|323.11|10
1728255890000|2024-10-06 23:04:50|325.18|323.18|325.17|323.17|325.18|323.18|325.13|323.13|21
1728255900000|2024-10-06 23:05:00|325.21|323.21|325.11|323.11|325.21|323.21|325.03|323.03|26
1728255910000|2024-10-06 23:05:10|325.07|323.07|324.91|322.91|325.07|323.07|324.88|322.88|11
1728255920000|2024-10-06 23:05:20|324.9|322.9|324.98|322.98|324.98|322.98|324.88|322.88|17
1728255930000|2024-10-06 23:05:30|324.95|322.95|324.66|322.66|324.95|322.95|324.66|322.66|14
1728255940000|2024-10-06 23:05:40|324.63|322.63|324.68|322.68|324.71|322.71|324.6|322.6|17
1728255950000|2024-10-06 23:05:50|324.69|322.69|324.68|322.68|324.69|322.69|324.58|322.58|17
1728255960000|2024-10-06 23:06:00|324.7|322.7|324.79|322.79|324.79|322.79|324.61|322.61|25
1728255970000|2024-10-06 23:06:10|324.86|322.86|324.92|322.92|324.92|322.92|324.82|322.82|21
1728255980000|2024-10-06 23:06:20|324.91|322.91|324.93|322.93|324.97|322.97|324.91|322.91|15
1728255990000|2024-10-06 23:06:30|324.92|322.92|324.77|322.77|324.92|322.92|324.77|322.77|13
1728256000000|2024-10-06 23:06:40|324.78|322.78|324.79|322.79|324.8|322.8|324.77|322.77|9
1728256010000|2024-10-06 23:06:50|324.78|322.78|324.86|322.86|324.88|322.88|324.78|322.78|12
1728256020000|2024-10-06 23:07:00|324.87|322.87|324.82|322.82|324.87|322.87|324.75|322.75|17
1728256030000|2024-10-06 23:07:10|324.81|322.81|324.72|322.72|324.81|322.81|324.66|322.66|16
1728256040000|2024-10-06 23:07:20|324.73|322.73|324.77|322.77|324.82|322.82|324.73|322.73|12
1728256050000|2024-10-06 23:07:30|324.78|322.78|324.9|322.9|324.92|322.92|324.78|322.78|18
1728256060000|2024-10-06 23:07:40|324.91|322.91|324.9|322.9|324.92|322.92|324.88|322.88|10
1728256070000|2024-10-06 23:07:50|324.91|322.91|324.96|322.96|324.96|322.96|324.85|322.85|15
1728256080000|2024-10-06 23:08:00|324.95|322.95|324.93|322.93|324.96|322.96|324.91|322.91|12
1728256090000|2024-10-06 23:08:10|324.92|322.92|324.84|322.84|324.92|322.92|324.8|322.8|16
1728256100000|2024-10-06 23:08:20|324.85|322.85|324.85|322.85|324.89|322.89|324.83|322.83|12
1728256110000|2024-10-06 23:08:30|324.86|322.86|324.87|322.87|324.98|322.98|324.86|322.86|19
1728256120000|2024-10-06 23:08:40|324.89|322.89|324.93|322.93|324.97|322.97|324.89|322.89|9
1728256130000|2024-10-06 23:08:50|324.94|322.94|325.08|323.08|325.08|323.08|324.93|322.93|10
1728256140000|2024-10-06 23:09:00|325.07|323.07|324.97|322.97|325.07|323.07|324.95|322.95|12
1728256150000|2024-10-06 23:09:10|324.98|322.98|324.92|322.92|325|323|324.91|322.91|10
1728256160000|2024-10-06 23:09:20|324.93|322.93|324.97|322.97|324.99|322.99|324.93|322.93|10
1728256170000|2024-10-06 23:09:30|324.98|322.98|324.99|322.99|325.09|323.09|324.98|322.98|9
1728256180000|2024-10-06 23:09:40|325|323|325.04|323.04|325.04|323.04|324.99|322.99|16
1728256190000|2024-10-06 23:09:50|325.07|323.07|325.04|323.04|325.12|323.12|325.04|323.04|13
1728256200000|2024-10-06 23:10:00|325.02|323.02|325.09|323.09|325.1|323.1|325|323|10
1728256210000|2024-10-06 23:10:10|325.08|323.08|325.07|323.07|325.08|323.08|325.05|323.05|8
1728256220000|2024-10-06 23:10:20|325.08|323.08|324.98|322.98|325.08|323.08|324.94|322.94|10
1728256230000|2024-10-06 23:10:30|324.99|322.99|325|323|325.01|323.01|324.99|322.99|6
1728256240000|2024-10-06 23:10:40|325.01|323.01|325.01|323.01|325.01|323.01|325|323|7
1728256250000|2024-10-06 23:10:50|325.02|323.02|325.01|323.01|325.02|323.02|324.99|322.99|6
1728256260000|2024-10-06 23:11:00|325|323|324.88|322.88|325|323|324.83|322.83|13
1728256270000|2024-10-06 23:11:10|324.87|322.87|324.87|322.87|324.89|322.89|324.85|322.85|7
1728256280000|2024-10-06 23:11:20|324.82|322.82|324.75|322.75|324.82|322.82|324.72|322.72|8
1728256290000|2024-10-06 23:11:30|324.74|322.74|324.76|322.76|324.77|322.77|324.72|322.72|8
1728256300000|2024-10-06 23:11:40|324.75|322.75|324.71|322.71|324.77|322.77|324.71|322.71|11
1728256310000|2024-10-06 23:11:50|324.72|322.72|324.78|322.78|324.78|322.78|324.72|322.72|12
1728256320000|2024-10-06 23:12:00|324.79|322.79|324.88|322.88|324.91|322.91|324.77|322.77|23
1728256330000|2024-10-06 23:12:10|324.87|322.87|324.88|322.88|324.88|322.88|324.86|322.86|3
1728256340000|2024-10-06 23:12:20|324.87|322.87|325|323|325|323|324.87|322.87|11
1728256350000|2024-10-06 23:12:30|325.02|323.02|325|323|325.02|323.02|325|323|3
1728256360000|2024-10-06 23:12:40|324.99|322.99|324.98|322.98|325|323|324.91|322.91|14
1728256370000|2024-10-06 23:12:50|324.97|322.97|324.98|322.98|324.98|322.98|324.95|322.95|4
1728256380000|2024-10-06 23:13:00|324.99|322.99|324.77|322.77|324.99|322.99|324.75|322.75|19
1728256390000|2024-10-06 23:13:10|324.78|322.78|324.77|322.77|324.78|322.78|324.77|322.77|4
1728256400000|2024-10-06 23:13:20|324.78|322.78|324.78|322.78|324.78|322.78|324.75|322.75|7
1728256410000|2024-10-06 23:13:30|324.77|322.77|324.75|322.75|324.77|322.77|324.75|322.75|2
1728256420000|2024-10-06 23:13:40|324.73|322.73|324.79|322.79|324.79|322.79|324.68|322.68|9
1728256430000|2024-10-06 23:13:50|324.77|322.77|324.77|322.77|324.77|322.77|324.77|322.77|1
1728256440000|2024-10-06 23:14:00|324.76|322.76|324.68|322.68|324.76|322.76|324.68|322.68|12
1728256450000|2024-10-06 23:14:10|324.71|322.71|324.7|322.7|324.71|322.71|324.68|322.68|4
1728256460000|2024-10-06 23:14:20|324.71|322.71|324.68|322.68|324.71|322.71|324.68|322.68|2
1728256470000|2024-10-06 23:14:30|324.67|322.67|324.68|322.68|324.68|322.68|324.62|322.62|9
1728256480000|2024-10-06 23:14:40|324.71|322.71|324.7|322.7|324.72|322.72|324.68|322.68|13
1728256490000|2024-10-06 23:14:50|324.71|322.71|324.74|322.74|324.75|322.75|324.71|322.71|15
1728256500000|2024-10-06 23:15:00|324.73|322.73|324.7|322.7|324.75|322.75|324.69|322.69|7
1728256510000|2024-10-06 23:15:10|324.71|322.71|324.67|322.67|324.71|322.71|324.67|322.67|6
1728256520000|2024-10-06 23:15:20|324.59|322.59|324.63|322.63|324.64|322.64|324.59|322.59|8
1728256530000|2024-10-06 23:15:30|324.62|322.62|324.6|322.6|324.62|322.62|324.59|322.59|4
1728256540000|2024-10-06 23:15:40|324.61|322.61|324.66|322.66|324.66|322.66|324.61|322.61|3
1728256550000|2024-10-06 23:15:50|324.65|322.65|324.62|322.62|324.65|322.65|324.62|322.62|3
1728256560000|2024-10-06 23:16:00|324.61|322.61|324.71|322.71|324.71|322.71|324.59|322.59|10
1728256570000|2024-10-06 23:16:10|324.7|322.7|324.7|322.7|324.71|322.71|324.7|322.7|3
1728256580000|2024-10-06 23:16:20|324.68|322.68|324.67|322.67|324.69|322.69|324.67|322.67|4
1728256590000|2024-10-06 23:16:30|324.61|322.61|324.67|322.67|324.67|322.67|324.57|322.57|14
1728256600000|2024-10-06 23:16:40|324.66|322.66|324.67|322.67|324.67|322.67|324.64|322.64|8
1728256620000|2024-10-06 23:17:00|324.64|322.64|324.6|322.6|324.64|322.64|324.6|322.6|7
1728256630000|2024-10-06 23:17:10|324.61|322.61|324.71|322.71|324.75|322.75|324.61|322.61|15
1728256640000|2024-10-06 23:17:20|324.7|322.7|324.72|322.72|324.73|322.73|324.68|322.68|9
1728256650000|2024-10-06 23:17:30|324.71|322.71|324.7|322.7|324.74|322.74|324.7|322.7|8
1728256660000|2024-10-06 23:17:40|324.71|322.71|324.75|322.75|324.75|322.75|324.71|322.71|6
1728256670000|2024-10-06 23:17:50|324.76|322.76|324.95|322.95|324.96|322.96|324.76|322.76|10
1728256680000|2024-10-06 23:18:00|324.94|322.94|324.79|322.79|324.94|322.94|324.79|322.79|10
1728256690000|2024-10-06 23:18:10|324.8|322.8|324.8|322.8|324.8|322.8|324.79|322.79|5
1728256700000|2024-10-06 23:18:20|324.79|322.79|324.84|322.84|324.87|322.87|324.79|322.79|10
1728256710000|2024-10-06 23:18:30|324.86|322.86|324.87|322.87|324.88|322.88|324.83|322.83|10
1728256720000|2024-10-06 23:18:40|324.88|322.88|324.9|322.9|324.9|322.9|324.87|322.87|5
1728256730000|2024-10-06 23:18:50|324.92|322.92|325.01|323.01|325.02|323.02|324.92|322.92|10
1728256740000|2024-10-06 23:19:00|325.04|323.04|325.04|323.04|325.11|323.11|325.04|323.04|14
1728256750000|2024-10-06 23:19:10|325.05|323.05|325.05|323.05|325.06|323.06|325.04|323.04|13
1728256760000|2024-10-06 23:19:20|325.04|323.04|325.11|323.11|325.11|323.11|325.04|323.04|9
1728256770000|2024-10-06 23:19:30|325.17|323.17|325.19|323.19|325.23|323.23|325.17|323.17|14
1728256780000|2024-10-06 23:19:40|325.2|323.2|325.2|323.2|325.22|323.22|325.19|323.19|10
1728256790000|2024-10-06 23:19:50|325.19|323.19|325.3|323.3|325.3|323.3|325.18|323.18|8
1728256800000|2024-10-06 23:20:00|325.28|323.28|325.39|323.39|325.41|323.41|325.28|323.28|16
1728256820000|2024-10-06 23:20:20|325.44|323.44|325.52|323.52|325.52|323.52|325.4|323.4|20
1728256830000|2024-10-06 23:20:30|325.5|323.5|325.46|323.46|325.52|323.52|325.46|323.46|13
1728256840000|2024-10-06 23:20:40|325.47|323.47|325.52|323.52|325.52|323.52|325.47|323.47|7
1728256850000|2024-10-06 23:20:50|325.51|323.51|325.58|323.58|325.59|323.59|325.51|323.51|14
1728256860000|2024-10-06 23:21:00|325.59|323.59|325.61|323.61|325.65|323.65|325.58|323.58|21
1728256870000|2024-10-06 23:21:10|325.59|323.59|325.6|323.6|325.62|323.62|325.58|323.58|11
1728256880000|2024-10-06 23:21:20|325.61|323.61|325.62|323.62|325.68|323.68|325.61|323.61|18
1728256890000|2024-10-06 23:21:30|325.63|323.63|325.59|323.59|325.65|323.65|325.57|323.57|12
1728256900000|2024-10-06 23:21:40|325.64|323.64|325.59|323.59|325.64|323.64|325.59|323.59|5
1728256910000|2024-10-06 23:21:50|325.6|323.6|325.6|323.6|325.61|323.61|325.56|323.56|11
1728256920000|2024-10-06 23:22:00|325.62|323.62|325.7|323.7|325.71|323.71|325.62|323.62|8
1728256930000|2024-10-06 23:22:10|325.71|323.71|325.78|323.78|325.79|323.79|325.71|323.71|19
1728256940000|2024-10-06 23:22:20|325.79|323.79|325.78|323.78|325.81|323.81|325.77|323.77|6
1728256950000|2024-10-06 23:22:30|325.81|323.81|325.77|323.77|325.84|323.84|325.77|323.77|22
1728256960000|2024-10-06 23:22:40|325.76|323.76|325.78|323.78|325.78|323.78|325.75|323.75|3
1728256970000|2024-10-06 23:22:50|325.75|323.75|325.62|323.62|325.75|323.75|325.62|323.62|6
1728256980000|2024-10-06 23:23:00|325.63|323.63|325.57|323.57|325.63|323.63|325.57|323.57|2
1728256990000|2024-10-06 23:23:10|325.54|323.54|325.59|323.59|325.6|323.6|325.5|323.5|12
1728257000000|2024-10-06 23:23:20|325.6|323.6|325.62|323.62|325.65|323.65|325.6|323.6|7
1728257010000|2024-10-06 23:23:30|325.63|323.63|325.6|323.6|325.63|323.63|325.6|323.6|8
1728257020000|2024-10-06 23:23:40|325.62|323.62|325.63|323.63|325.63|323.63|325.61|323.61|5
1728257030000|2024-10-06 23:23:50|325.64|323.64|325.58|323.58|325.64|323.64|325.55|323.55|8
1728257040000|2024-10-06 23:24:00|325.55|323.55|325.52|323.52|325.57|323.57|325.51|323.51|15
1728257050000|2024-10-06 23:24:10|325.53|323.53|325.39|323.39|325.55|323.55|325.39|323.39|13
1728257060000|2024-10-06 23:24:20|325.4|323.4|325.4|323.4|325.41|323.41|325.4|323.4|3
1728257070000|2024-10-06 23:24:30|325.41|323.41|325.49|323.49|325.49|323.49|325.41|323.41|6
1728257080000|2024-10-06 23:24:40|325.47|323.47|325.45|323.45|325.48|323.48|325.44|323.44|10
1728257090000|2024-10-06 23:24:50|325.44|323.44|325.41|323.41|325.44|323.44|325.38|323.38|9
1728257100000|2024-10-06 23:25:00|325.4|323.4|325.42|323.42|325.42|323.42|325.31|323.31|12
1728257110000|2024-10-06 23:25:10|325.41|323.41|325.49|323.49|325.49|323.49|325.41|323.41|7
1728257120000|2024-10-06 23:25:20|325.46|323.46|325.45|323.45|325.46|323.46|325.44|323.44|9
1728257130000|2024-10-06 23:25:30|325.46|323.46|325.48|323.48|325.5|323.5|325.45|323.45|12
1728257140000|2024-10-06 23:25:40|325.46|323.46|325.43|323.43|325.46|323.46|325.4|323.4|14
1728257150000|2024-10-06 23:25:50|325.42|323.42|325.41|323.41|325.43|323.43|325.41|323.41|3
1728257160000|2024-10-06 23:26:00|325.42|323.42|325.45|323.45|325.5|323.5|325.42|323.42|16
1728257170000|2024-10-06 23:26:10|325.4|323.4|325.39|323.39|325.4|323.4|325.39|323.39|4
1728257180000|2024-10-06 23:26:20|325.31|323.31|325.32|323.32|325.35|323.35|325.31|323.31|10
1728257190000|2024-10-06 23:26:30|325.29|323.29|325.24|323.24|325.29|323.29|325.24|323.24|6
1728257200000|2024-10-06 23:26:40|325.25|323.25|325.25|323.25|325.25|323.25|325.25|323.25|1
1728257210000|2024-10-06 23:26:50|325.24|323.24|325.15|323.15|325.24|323.24|325.15|323.15|4
1728257220000|2024-10-06 23:27:00|325.16|323.16|325.22|323.22|325.22|323.22|325.16|323.16|16
1728257230000|2024-10-06 23:27:10|325.23|323.23|325.25|323.25|325.26|323.26|325.22|323.22|9
1728257240000|2024-10-06 23:27:20|325.26|323.26|325.29|323.29|325.3|323.3|325.26|323.26|8
1728257250000|2024-10-06 23:27:30|325.31|323.31|325.37|323.37|325.38|323.38|325.3|323.3|11
1728257260000|2024-10-06 23:27:40|325.38|323.38|325.37|323.37|325.42|323.42|325.37|323.37|12
1728257270000|2024-10-06 23:27:50|325.35|323.35|325.41|323.41|325.41|323.41|325.35|323.35|12
1728257280000|2024-10-06 23:28:00|325.4|323.4|325.39|323.39|325.4|323.4|325.31|323.31|16
1728257290000|2024-10-06 23:28:10|325.38|323.38|325.39|323.39|325.4|323.4|325.36|323.36|9
1728257300000|2024-10-06 23:28:20|325.4|323.4|325.41|323.41|325.41|323.41|325.38|323.38|10
1728257310000|2024-10-06 23:28:30|325.4|323.4|325.39|323.39|325.41|323.41|325.39|323.39|4
1728257320000|2024-10-06 23:28:40|325.43|323.43|325.35|323.35|325.43|323.43|325.35|323.35|12
1728257330000|2024-10-06 23:28:50|325.38|323.38|325.36|323.36|325.38|323.38|325.35|323.35|5
1728257340000|2024-10-06 23:29:00|325.35|323.35|325.36|323.36|325.39|323.39|325.35|323.35|6
1728257350000|2024-10-06 23:29:10|325.35|323.35|325.41|323.41|325.41|323.41|325.35|323.35|7
1728257360000|2024-10-06 23:29:20|325.4|323.4|325.41|323.41|325.42|323.42|325.4|323.4|10
1728257370000|2024-10-06 23:29:30|325.42|323.42|325.41|323.41|325.42|323.42|325.4|323.4|8
1728257380000|2024-10-06 23:29:40|325.4|323.4|325.39|323.39|325.4|323.4|325.38|323.38|3
1728257390000|2024-10-06 23:29:50|325.38|323.38|325.38|323.38|325.38|323.38|325.36|323.36|5
1728257400000|2024-10-06 23:30:00|325.39|323.39|325.52|323.52|325.53|323.53|325.35|323.35|18
1728257410000|2024-10-06 23:30:10|325.5|323.5|325.5|323.5|325.5|323.5|325.49|323.49|9
1728257420000|2024-10-06 23:30:20|325.49|323.49|325.3|323.3|325.49|323.49|325.3|323.3|9
1728257430000|2024-10-06 23:30:30|325.31|323.31|325.3|323.3|325.31|323.31|325.3|323.3|2
1728257440000|2024-10-06 23:30:40|325.31|323.31|325.28|323.28|325.31|323.31|325.28|323.28|3
1728257450000|2024-10-06 23:30:50|325.29|323.29|325.3|323.3|325.3|323.3|325.29|323.29|2
1728257460000|2024-10-06 23:31:00|325.28|323.28|325.3|323.3|325.33|323.33|325.28|323.28|9
1728257470000|2024-10-06 23:31:10|325.31|323.31|325.14|323.14|325.31|323.31|325.14|323.14|11
1728257480000|2024-10-06 23:31:20|325.15|323.15|325.14|323.14|325.18|323.18|325.11|323.11|14
1728257490000|2024-10-06 23:31:30|325.13|323.13|325.19|323.19|325.21|323.21|325.13|323.13|10
1728257500000|2024-10-06 23:31:40|325.2|323.2|325.2|323.2|325.2|323.2|325.2|323.2|1
1728257510000|2024-10-06 23:31:50|325.19|323.19|325.19|323.19|325.2|323.2|325.19|323.19|3
1728257520000|2024-10-06 23:32:00|325.2|323.2|325.22|323.22|325.22|323.22|325.19|323.19|5
1728257530000|2024-10-06 23:32:10|325.21|323.21|325.2|323.2|325.22|323.22|325.19|323.19|5
1728257540000|2024-10-06 23:32:20|325.19|323.19|325.06|323.06|325.19|323.19|325.05|323.05|8
1728257550000|2024-10-06 23:32:30|325.07|323.07|325|323|325.09|323.09|324.97|322.97|13
1728257560000|2024-10-06 23:32:40|325.01|323.01|325.04|323.04|325.04|323.04|325|323|12
1728257570000|2024-10-06 23:32:50|325.03|323.03|325.09|323.09|325.1|323.1|325.03|323.03|10
1728257580000|2024-10-06 23:33:00|325.08|323.08|325.11|323.11|325.12|323.12|325.07|323.07|7
1728257590000|2024-10-06 23:33:10|325.12|323.12|325.19|323.19|325.2|323.2|325.11|323.11|18
1728257600000|2024-10-06 23:33:20|325.2|323.2|325.21|323.21|325.25|323.25|325.2|323.2|15
1728257610000|2024-10-06 23:33:30|325.22|323.22|325.25|323.25|325.27|323.27|325.21|323.21|9
1728257620000|2024-10-06 23:33:40|325.26|323.26|325.25|323.25|325.28|323.28|325.24|323.24|10
1728257630000|2024-10-06 23:33:50|325.24|323.24|325.16|323.16|325.26|323.26|325.11|323.11|21
1728257640000|2024-10-06 23:34:00|325.17|323.17|325.26|323.26|325.26|323.26|325.17|323.17|11
1728257650000|2024-10-06 23:34:10|325.27|323.27|325.28|323.28|325.31|323.31|325.23|323.23|15
1728257660000|2024-10-06 23:34:20|325.29|323.29|325.29|323.29|325.29|323.29|325.26|323.26|8
1728257670000|2024-10-06 23:34:30|325.28|323.28|325.21|323.21|325.28|323.28|325.19|323.19|8
1728257680000|2024-10-06 23:34:40|325.22|323.22|325.12|323.12|325.24|323.24|325.09|323.09|12
1728257690000|2024-10-06 23:34:50|325.14|323.14|325.13|323.13|325.14|323.14|325.08|323.08|14
1728257700000|2024-10-06 23:35:00|325.12|323.12|325.17|323.17|325.19|323.19|325.12|323.12|11
1728257710000|2024-10-06 23:35:10|325.18|323.18|325.12|323.12|325.19|323.19|325.08|323.08|14
1728257720000|2024-10-06 23:35:20|325.13|323.13|325.11|323.11|325.13|323.13|325.11|323.11|11
1728257730000|2024-10-06 23:35:30|325.08|323.08|325.01|323.01|325.09|323.09|324.97|322.97|21
1728257740000|2024-10-06 23:35:40|325.02|323.02|325.03|323.03|325.03|323.03|324.98|322.98|9
1728257750000|2024-10-06 23:35:50|325.01|323.01|325.01|323.01|325.01|323.01|325|323|3
1728257760000|2024-10-06 23:36:00|325.04|323.04|325.12|323.12|325.12|323.12|325.04|323.04|10
1728257770000|2024-10-06 23:36:10|325.11|323.11|325.09|323.09|325.15|323.15|325.08|323.08|12
1728257780000|2024-10-06 23:36:20|325.06|323.06|325.05|323.05|325.07|323.07|325.04|323.04|8
1728257790000|2024-10-06 23:36:30|325.06|323.06|325.04|323.04|325.06|323.06|325.04|323.04|4
1728257800000|2024-10-06 23:36:40|325.05|323.05|325.09|323.09|325.1|323.1|325.05|323.05|8
1728257810000|2024-10-06 23:36:50|325.1|323.1|325.18|323.18|325.19|323.19|325.1|323.1|19
1728257820000|2024-10-06 23:37:00|325.19|323.19|325.16|323.16|325.22|323.22|325.15|323.15|13
1728257830000|2024-10-06 23:37:10|325.18|323.18|325.21|323.21|325.21|323.21|325.18|323.18|6
1728257840000|2024-10-06 23:37:20|325.2|323.2|325.21|323.21|325.22|323.22|325.18|323.18|9
1728257850000|2024-10-06 23:37:30|325.2|323.2|325.14|323.14|325.2|323.2|325.14|323.14|16
1728257860000|2024-10-06 23:37:40|325.15|323.15|325.18|323.18|325.18|323.18|325.14|323.14|10
1728257870000|2024-10-06 23:37:50|325.17|323.17|325.21|323.21|325.22|323.22|325.15|323.15|12
1728257880000|2024-10-06 23:38:00|325.2|323.2|325.27|323.27|325.27|323.27|325.18|323.18|13
1728257890000|2024-10-06 23:38:10|325.26|323.26|325.25|323.25|325.27|323.27|325.25|323.25|5
1728257900000|2024-10-06 23:38:20|325.26|323.26|325.32|323.32|325.32|323.32|325.25|323.25|11
1728257910000|2024-10-06 23:38:30|325.3|323.3|325.31|323.31|325.31|323.31|325.29|323.29|7
1728257920000|2024-10-06 23:38:40|325.3|323.3|325.38|323.38|325.38|323.38|325.29|323.29|8
1728257930000|2024-10-06 23:38:50|325.39|323.39|325.52|323.52|325.52|323.52|325.38|323.38|6
1728257940000|2024-10-06 23:39:00|325.5|323.5|325.48|323.48|325.54|323.54|325.48|323.48|17
1728257950000|2024-10-06 23:39:10|325.49|323.49|325.49|323.49|325.5|323.5|325.48|323.48|5
1728257960000|2024-10-06 23:39:20|325.5|323.5|325.48|323.48|325.5|323.5|325.48|323.48|3
1728257970000|2024-10-06 23:39:30|325.46|323.46|325.51|323.51|325.53|323.53|325.46|323.46|6
1728257980000|2024-10-06 23:39:40|325.5|323.5|325.5|323.5|325.54|323.54|325.5|323.5|18
1728257990000|2024-10-06 23:39:50|325.51|323.51|325.51|323.51|325.52|323.52|325.51|323.51|7
1728258000000|2024-10-06 23:40:00|325.49|323.49|325.53|323.53|325.54|323.54|325.49|323.49|10
1728258010000|2024-10-06 23:40:10|325.52|323.52|325.5|323.5|325.54|323.54|325.5|323.5|7
1728258020000|2024-10-06 23:40:20|325.52|323.52|325.57|323.57|325.6|323.6|325.51|323.51|18
1728258030000|2024-10-06 23:40:30|325.56|323.56|325.57|323.57|325.59|323.59|325.55|323.55|14
1728258040000|2024-10-06 23:40:40|325.56|323.56|325.58|323.58|325.61|323.61|325.56|323.56|13
1728258050000|2024-10-06 23:40:50|325.59|323.59|325.6|323.6|325.6|323.6|325.59|323.59|2
1728258060000|2024-10-06 23:41:00|325.58|323.58|325.55|323.55|325.58|323.58|325.49|323.49|14
1728258070000|2024-10-06 23:41:10|325.56|323.56|325.58|323.58|325.58|323.58|325.55|323.55|11
1728258080000|2024-10-06 23:41:20|325.61|323.61|325.75|323.75|325.76|323.76|325.61|323.61|12
1728258090000|2024-10-06 23:41:30|325.76|323.76|325.81|323.81|325.81|323.81|325.75|323.75|9
1728258100000|2024-10-06 23:41:40|325.8|323.8|325.78|323.78|325.81|323.81|325.77|323.77|12
1728258110000|2024-10-06 23:41:50|325.77|323.77|325.75|323.75|325.77|323.77|325.75|323.75|2
1728258120000|2024-10-06 23:42:00|325.7|323.7|325.71|323.71|325.71|323.71|325.68|323.68|7
1728258130000|2024-10-06 23:42:10|325.73|323.73|325.74|323.74|325.74|323.74|325.73|323.73|2
1728258140000|2024-10-06 23:42:20|325.75|323.75|325.7|323.7|325.82|323.82|325.69|323.69|12
1728258150000|2024-10-06 23:42:30|325.69|323.69|325.7|323.7|325.71|323.71|325.69|323.69|12
1728258160000|2024-10-06 23:42:40|325.71|323.71|325.75|323.75|325.75|323.75|325.69|323.69|8
1728258170000|2024-10-06 23:42:50|325.74|323.74|325.8|323.8|325.8|323.8|325.74|323.74|15
1728258180000|2024-10-06 23:43:00|325.83|323.83|325.89|323.89|325.9|323.9|325.83|323.83|7
1728258190000|2024-10-06 23:43:10|325.88|323.88|325.88|323.88|325.89|323.89|325.87|323.87|11
1728258200000|2024-10-06 23:43:20|325.87|323.87|325.95|323.95|325.96|323.96|325.85|323.85|13
1728258210000|2024-10-06 23:43:30|325.96|323.96|325.95|323.95|325.96|323.96|325.95|323.95|2
1728258220000|2024-10-06 23:43:40|325.9|323.9|325.94|323.94|325.94|323.94|325.9|323.9|11
1728258230000|2024-10-06 23:43:50|325.93|323.93|325.97|323.97|325.99|323.99|325.93|323.93|11
1728258240000|2024-10-06 23:44:00|325.96|323.96|325.97|323.97|325.97|323.97|325.95|323.95|11
1728258250000|2024-10-06 23:44:10|325.96|323.96|325.95|323.95|325.96|323.96|325.95|323.95|2
1728258260000|2024-10-06 23:44:20|325.97|323.97|325.97|323.97|325.99|323.99|325.96|323.96|11
1728258270000|2024-10-06 23:44:30|326|324|325.98|323.98|326|324|325.98|323.98|5
1728258280000|2024-10-06 23:44:40|325.99|323.99|325.97|323.97|326|324|325.97|323.97|7
1728258290000|2024-10-06 23:44:50|325.95|323.95|325.92|323.92|325.95|323.95|325.91|323.91|6
1728258300000|2024-10-06 23:45:00|325.93|323.93|325.88|323.88|325.94|323.94|325.88|323.88|9
1728258310000|2024-10-06 23:45:10|325.87|323.87|325.72|323.72|325.87|323.87|325.7|323.7|21
1728258320000|2024-10-06 23:45:20|325.71|323.71|325.7|323.7|325.77|323.77|325.69|323.69|24
1728258330000|2024-10-06 23:45:30|325.73|323.73|325.75|323.75|325.77|323.77|325.7|323.7|19
1728258340000|2024-10-06 23:45:40|325.78|323.78|325.78|323.78|325.78|323.78|325.75|323.75|6
1728258350000|2024-10-06 23:45:50|325.77|323.77|325.79|323.79|325.8|323.8|325.75|323.75|11
1728258360000|2024-10-06 23:46:00|325.78|323.78|325.76|323.76|325.78|323.78|325.76|323.76|6
1728258370000|2024-10-06 23:46:10|325.74|323.74|325.67|323.67|325.74|323.74|325.66|323.66|18
1728258380000|2024-10-06 23:46:20|325.69|323.69|325.6|323.6|325.69|323.69|325.6|323.6|8
1728258390000|2024-10-06 23:46:30|325.5|323.5|325.36|323.36|325.5|323.5|325.36|323.36|11
1728258400000|2024-10-06 23:46:40|325.4|323.4|325.44|323.44|325.44|323.44|325.4|323.4|9
1728258410000|2024-10-06 23:46:50|325.43|323.43|325.43|323.43|325.46|323.46|325.42|323.42|12
1728258420000|2024-10-06 23:47:00|325.44|323.44|325.52|323.52|325.55|323.55|325.44|323.44|20
1728258430000|2024-10-06 23:47:10|325.51|323.51|325.52|323.52|325.55|323.55|325.51|323.51|12
1728258440000|2024-10-06 23:47:20|325.53|323.53|325.48|323.48|325.53|323.53|325.48|323.48|4
1728258450000|2024-10-06 23:47:30|325.41|323.41|325.32|323.32|325.41|323.41|325.31|323.31|12
1728258460000|2024-10-06 23:47:40|325.34|323.34|325.34|323.34|325.35|323.35|325.32|323.32|6
1728258470000|2024-10-06 23:47:50|325.35|323.35|325.41|323.41|325.41|323.41|325.35|323.35|7
1728258480000|2024-10-06 23:48:00|325.4|323.4|325.42|323.42|325.42|323.42|325.37|323.37|13
1728258490000|2024-10-06 23:48:10|325.41|323.41|325.39|323.39|325.42|323.42|325.37|323.37|14
1728258500000|2024-10-06 23:48:20|325.4|323.4|325.44|323.44|325.46|323.46|325.38|323.38|10
1728258510000|2024-10-06 23:48:30|325.45|323.45|325.5|323.5|325.53|323.53|325.45|323.45|7
1728258520000|2024-10-06 23:48:40|325.49|323.49|325.66|323.66|325.67|323.67|325.49|323.49|10
1728258530000|2024-10-06 23:48:50|325.65|323.65|325.6|323.6|325.65|323.65|325.58|323.58|8
1728258540000|2024-10-06 23:49:00|325.59|323.59|325.52|323.52|325.59|323.59|325.48|323.48|15
1728258550000|2024-10-06 23:49:10|325.51|323.51|325.41|323.41|325.51|323.51|325.41|323.41|6
1728258560000|2024-10-06 23:49:20|325.4|323.4|325.44|323.44|325.45|323.45|325.4|323.4|8
1728258570000|2024-10-06 23:49:30|325.43|323.43|325.46|323.46|325.48|323.48|325.43|323.43|10
1728258580000|2024-10-06 23:49:40|325.45|323.45|325.48|323.48|325.48|323.48|325.45|323.45|6
1728258590000|2024-10-06 23:49:50|325.47|323.47|325.47|323.47|325.48|323.48|325.47|323.47|5
1728258600000|2024-10-06 23:50:00|325.48|323.48|325.48|323.48|325.48|323.48|325.45|323.45|9
1728258610000|2024-10-06 23:50:10|325.49|323.49|325.5|323.5|325.51|323.51|325.48|323.48|8
1728258620000|2024-10-06 23:50:20|325.49|323.49|325.39|323.39|325.49|323.49|325.37|323.37|25
1728258630000|2024-10-06 23:50:30|325.38|323.38|325.39|323.39|325.39|323.39|325.36|323.36|12
1728258640000|2024-10-06 23:50:40|325.41|323.41|325.39|323.39|325.44|323.44|325.38|323.38|16
1728258650000|2024-10-06 23:50:50|325.38|323.38|325.38|323.38|325.39|323.39|325.38|323.38|7
1728258660000|2024-10-06 23:51:00|325.36|323.36|325.3|323.3|325.36|323.36|325.28|323.28|15
1728258670000|2024-10-06 23:51:10|325.29|323.29|325.31|323.31|325.31|323.31|325.29|323.29|5
1728258680000|2024-10-06 23:51:20|325.35|323.35|325.38|323.38|325.38|323.38|325.33|323.33|6
1728258690000|2024-10-06 23:51:30|325.37|323.37|325.39|323.39|325.4|323.4|325.37|323.37|6
1728258700000|2024-10-06 23:51:40|325.4|323.4|325.37|323.37|325.4|323.4|325.36|323.36|8
1728258710000|2024-10-06 23:51:50|325.36|323.36|325.4|323.4|325.41|323.41|325.36|323.36|13
1728258720000|2024-10-06 23:52:00|325.39|323.39|325.5|323.5|325.53|323.53|325.39|323.39|10
1728258730000|2024-10-06 23:52:10|325.49|323.49|325.47|323.47|325.5|323.5|325.47|323.47|4
1728258740000|2024-10-06 23:52:20|325.41|323.41|325.38|323.38|325.41|323.41|325.36|323.36|6
1728258760000|2024-10-06 23:52:40|325.35|323.35|325.35|323.35|325.35|323.35|325.32|323.32|11
1728258770000|2024-10-06 23:52:50|325.34|323.34|325.32|323.32|325.35|323.35|325.32|323.32|6
1728258780000|2024-10-06 23:53:00|325.28|323.28|325.18|323.18|325.28|323.28|325.18|323.18|5
1728258790000|2024-10-06 23:53:10|325.2|323.2|325.24|323.24|325.26|323.26|325.2|323.2|10
1728258800000|2024-10-06 23:53:20|325.23|323.23|325.28|323.28|325.28|323.28|325.22|323.22|7
1728258810000|2024-10-06 23:53:30|325.35|323.35|325.39|323.39|325.43|323.43|325.35|323.35|10
1728258820000|2024-10-06 23:53:40|325.41|323.41|325.4|323.4|325.41|323.41|325.4|323.4|10
1728258830000|2024-10-06 23:53:50|325.41|323.41|325.41|323.41|325.41|323.41|325.4|323.4|5
1728258840000|2024-10-06 23:54:00|325.44|323.44|325.47|323.47|325.52|323.52|325.44|323.44|12
1728258850000|2024-10-06 23:54:10|325.48|323.48|325.46|323.46|325.5|323.5|325.45|323.45|8
1728258860000|2024-10-06 23:54:20|325.48|323.48|325.47|323.47|325.48|323.48|325.46|323.46|8
1728258870000|2024-10-06 23:54:30|325.48|323.48|325.44|323.44|325.48|323.48|325.44|323.44|4
1728258880000|2024-10-06 23:54:40|325.48|323.48|325.48|323.48|325.48|323.48|325.48|323.48|1
1728258890000|2024-10-06 23:54:50|325.47|323.47|325.46|323.46|325.48|323.48|325.44|323.44|5
1728258900000|2024-10-06 23:55:00|325.45|323.45|325.43|323.43|325.45|323.45|325.4|323.4|11
1728258910000|2024-10-06 23:55:10|325.39|323.39|325.37|323.37|325.41|323.41|325.35|323.35|15
1728258920000|2024-10-06 23:55:20|325.36|323.36|325.38|323.38|325.4|323.4|325.33|323.33|15
1728258930000|2024-10-06 23:55:30|325.39|323.39|325.36|323.36|325.39|323.39|325.34|323.34|10
1728258940000|2024-10-06 23:55:40|325.35|323.35|325.36|323.36|325.37|323.37|325.35|323.35|8
1728258950000|2024-10-06 23:55:50|325.37|323.37|325.4|323.4|325.41|323.41|325.36|323.36|5
1728258960000|2024-10-06 23:56:00|325.41|323.41|325.49|323.49|325.49|323.49|325.4|323.4|15
1728258970000|2024-10-06 23:56:10|325.51|323.51|325.57|323.57|325.59|323.59|325.5|323.5|18
1728258980000|2024-10-06 23:56:20|325.56|323.56|325.56|323.56|325.57|323.57|325.56|323.56|5
1728258990000|2024-10-06 23:56:30|325.57|323.57|325.57|323.57|325.57|323.57|325.56|323.56|7
1728259000000|2024-10-06 23:56:40|325.56|323.56|325.56|323.56|325.57|323.57|325.56|323.56|9
1728259010000|2024-10-06 23:56:50|325.54|323.54|325.51|323.51|325.54|323.54|325.46|323.46|10
1728259020000|2024-10-06 23:57:00|325.52|323.52|325.5|323.5|325.53|323.53|325.49|323.49|18
1728259030000|2024-10-06 23:57:10|325.51|323.51|325.54|323.54|325.58|323.58|325.5|323.5|16
1728259040000|2024-10-06 23:57:20|325.55|323.55|325.56|323.56|325.56|323.56|325.55|323.55|2
1728259050000|2024-10-06 23:57:30|325.55|323.55|325.58|323.58|325.58|323.58|325.55|323.55|8
1728259060000|2024-10-06 23:57:40|325.59|323.59|325.56|323.56|325.59|323.59|325.56|323.56|12
1728259070000|2024-10-06 23:57:50|325.59|323.59|325.55|323.55|325.59|323.59|325.55|323.55|2
1728259080000|2024-10-06 23:58:00|325.54|323.54|325.58|323.58|325.58|323.58|325.54|323.54|6
1728259090000|2024-10-06 23:58:10|325.63|323.63|325.59|323.59|325.63|323.63|325.59|323.59|8
1728259100000|2024-10-06 23:58:20|325.61|323.61|325.59|323.59|325.62|323.62|325.59|323.59|10
1728259110000|2024-10-06 23:58:30|325.58|323.58|325.56|323.56|325.58|323.58|325.56|323.56|3
1728259120000|2024-10-06 23:58:40|325.57|323.57|325.55|323.55|325.57|323.57|325.55|323.55|3
1728259130000|2024-10-06 23:58:50|325.56|323.56|325.57|323.57|325.58|323.58|325.56|323.56|16
1728259140000|2024-10-06 23:59:00|325.55|323.55|325.55|323.55|325.56|323.56|325.54|323.54|9
1728259150000|2024-10-06 23:59:10|325.56|323.56|325.55|323.55|325.56|323.56|325.55|323.55|6
1728259160000|2024-10-06 23:59:20|325.56|323.56|325.58|323.58|325.59|323.59|325.55|323.55|9
1728259170000|2024-10-06 23:59:30|325.56|323.56|325.59|323.59|325.61|323.61|325.56|323.56|8
1728259180000|2024-10-06 23:59:40|325.57|323.57|325.6|323.6|325.6|323.6|325.56|323.56|6
1728259190000|2024-10-06 23:59:50|325.62|323.62|325.57|323.57|325.62|323.62|325.56|323.56|10
1728259200000|2024-10-07 00:00:00|325.55|323.55|325.73|323.73|325.75|323.75|325.55|323.55|9
1728259220000|2024-10-07 00:00:20|325.74|323.74|325.74|323.74|325.74|323.74|325.7|323.7|7
1728259230000|2024-10-07 00:00:30|325.73|323.73|325.73|323.73|325.73|323.73|325.73|323.73|1
1728259240000|2024-10-07 00:00:40|325.74|323.74|325.73|323.73|325.75|323.75|325.73|323.73|4
1728259250000|2024-10-07 00:00:50|325.74|323.74|325.74|323.74|325.74|323.74|325.74|323.74|1
1728259260000|2024-10-07 00:01:00|325.7|323.7|325.57|323.57|325.7|323.7|325.56|323.56|14
1728259270000|2024-10-07 00:01:10|325.56|323.56|325.62|323.62|325.66|323.66|325.56|323.56|13
1728259280000|2024-10-07 00:01:20|325.67|323.67|325.65|323.65|325.69|323.69|325.65|323.65|6
1728259290000|2024-10-07 00:01:30|325.63|323.63|325.63|323.63|325.64|323.64|325.61|323.61|12
1728259300000|2024-10-07 00:01:40|325.65|323.65|325.55|323.55|325.65|323.65|325.54|323.54|11
1728259310000|2024-10-07 00:01:50|325.58|323.58|325.55|323.55|325.58|323.58|325.55|323.55|3
1728259320000|2024-10-07 00:02:00|325.58|323.58|325.4|323.4|325.58|323.58|325.4|323.4|17
1728259330000|2024-10-07 00:02:10|325.39|323.39|325.44|323.44|325.44|323.44|325.38|323.38|6
1728259340000|2024-10-07 00:02:20|325.45|323.45|325.38|323.38|325.48|323.48|325.36|323.36|12
1728259350000|2024-10-07 00:02:30|325.37|323.37|325.43|323.43|325.45|323.45|325.37|323.37|17
1728259360000|2024-10-07 00:02:40|325.44|323.44|325.49|323.49|325.49|323.49|325.4|323.4|20
1728259370000|2024-10-07 00:02:50|325.5|323.5|325.58|323.58|325.58|323.58|325.5|323.5|16
1728259380000|2024-10-07 00:03:00|325.59|323.59|325.58|323.58|325.66|323.66|325.58|323.58|14
1728259390000|2024-10-07 00:03:10|325.57|323.57|325.58|323.58|325.58|323.58|325.54|323.54|13
1728259400000|2024-10-07 00:03:20|325.57|323.57|325.51|323.51|325.59|323.59|325.51|323.51|9
1728259410000|2024-10-07 00:03:30|325.56|323.56|325.56|323.56|325.56|323.56|325.52|323.52|18
1728259420000|2024-10-07 00:03:40|325.57|323.57|325.64|323.64|325.64|323.64|325.56|323.56|6
1728259430000|2024-10-07 00:03:50|325.63|323.63|325.7|323.7|325.73|323.73|325.63|323.63|21
1728259440000|2024-10-07 00:04:00|325.71|323.71|325.74|323.74|325.78|323.78|325.71|323.71|12
1728259450000|2024-10-07 00:04:10|325.73|323.73|325.73|323.73|325.74|323.74|325.73|323.73|3
1728259460000|2024-10-07 00:04:20|325.74|323.74|325.73|323.73|325.75|323.75|325.73|323.73|3
1728259470000|2024-10-07 00:04:30|325.74|323.74|325.75|323.75|325.75|323.75|325.74|323.74|4
1728259480000|2024-10-07 00:04:40|325.73|323.73|325.73|323.73|325.73|323.73|325.73|323.73|1
1728259510000|2024-10-07 00:05:10|325.72|323.72|325.73|323.73|325.73|323.73|325.72|323.72|4
1728259520000|2024-10-07 00:05:20|325.74|323.74|325.74|323.74|325.75|323.75|325.73|323.73|4
1728259530000|2024-10-07 00:05:30|325.75|323.75|325.73|323.73|325.75|323.75|325.73|323.73|2
1728259540000|2024-10-07 00:05:40|325.74|323.74|325.74|323.74|325.78|323.78|325.74|323.74|6
1728259550000|2024-10-07 00:05:50|325.75|323.75|325.74|323.74|325.76|323.76|325.73|323.73|6
1728259560000|2024-10-07 00:06:00|325.75|323.75|325.81|323.81|325.81|323.81|325.73|323.73|15
1728259570000|2024-10-07 00:06:10|325.74|323.74|325.77|323.77|325.77|323.77|325.73|323.73|4
1728259580000|2024-10-07 00:06:20|325.74|323.74|325.78|323.78|325.79|323.79|325.73|323.73|10
1728259590000|2024-10-07 00:06:30|325.79|323.79|325.82|323.82|325.82|323.82|325.79|323.79|4
1728259600000|2024-10-07 00:06:40|325.83|323.83|326.05|324.05|326.07|324.07|325.83|323.83|6
1728259610000|2024-10-07 00:06:50|326.06|324.06|326.06|324.06|326.07|324.07|326.05|324.05|12
1728259620000|2024-10-07 00:07:00|326.07|324.07|326.04|324.04|326.08|324.08|326.04|324.04|11
1728259630000|2024-10-07 00:07:10|326.05|324.05|325.99|323.99|326.05|324.05|325.98|323.98|13
1728259640000|2024-10-07 00:07:20|325.98|323.98|326.03|324.03|326.06|324.06|325.98|323.98|16
1728259650000|2024-10-07 00:07:30|326.02|324.02|326.02|324.02|326.07|324.07|326.02|324.02|15
1728259660000|2024-10-07 00:07:40|326.01|324.01|326|324|326.01|324.01|325.98|323.98|4
1728259670000|2024-10-07 00:07:50|325.98|323.98|325.84|323.84|325.98|323.98|325.84|323.84|12
1728259680000|2024-10-07 00:08:00|326.01|324.01|325.93|323.93|326.02|324.02|325.93|323.93|13
1728259690000|2024-10-07 00:08:10|325.92|323.92|325.89|323.89|325.92|323.92|325.86|323.86|10
1728259700000|2024-10-07 00:08:20|325.87|323.87|325.85|323.85|325.87|323.87|325.85|323.85|8
1728259710000|2024-10-07 00:08:30|325.86|323.86|325.84|323.84|325.86|323.86|325.83|323.83|5
1728259720000|2024-10-07 00:08:40|325.85|323.85|325.81|323.81|325.86|323.86|325.81|323.81|5
1728259730000|2024-10-07 00:08:50|325.83|323.83|325.81|323.81|325.83|323.83|325.79|323.79|11
1728259740000|2024-10-07 00:09:00|325.82|323.82|325.82|323.82|325.84|323.84|325.8|323.8|10
1728259750000|2024-10-07 00:09:10|325.83|323.83|325.8|323.8|325.83|323.83|325.8|323.8|9
1728259760000|2024-10-07 00:09:20|325.79|323.79|325.69|323.69|325.79|323.79|325.66|323.66|11
1728259770000|2024-10-07 00:09:30|325.67|323.67|325.71|323.71|325.72|323.72|325.67|323.67|8
1728259780000|2024-10-07 00:09:40|325.69|323.69|325.71|323.71|325.71|323.71|325.68|323.68|16
1728259790000|2024-10-07 00:09:50|325.7|323.7|325.63|323.63|325.7|323.7|325.63|323.63|6
1728259800000|2024-10-07 00:10:00|325.6|323.6|325.54|323.54|325.6|323.6|325.51|323.51|14
1728259810000|2024-10-07 00:10:10|325.53|323.53|325.5|323.5|325.53|323.53|325.5|323.5|6
1728259820000|2024-10-07 00:10:20|325.48|323.48|325.4|323.4|325.49|323.49|325.39|323.39|7
1728259830000|2024-10-07 00:10:30|325.39|323.39|325.37|323.37|325.39|323.39|325.37|323.37|10
1728259840000|2024-10-07 00:10:40|325.35|323.35|325.19|323.19|325.35|323.35|325.13|323.13|24
1728259850000|2024-10-07 00:10:50|325.18|323.18|325.12|323.12|325.2|323.2|325.12|323.12|13
1728259860000|2024-10-07 00:11:00|325.09|323.09|324.91|322.91|325.13|323.13|324.88|322.88|25
1728259870000|2024-10-07 00:11:10|324.9|322.9|324.89|322.89|324.94|322.94|324.89|322.89|10
1728259880000|2024-10-07 00:11:20|324.9|322.9|324.88|322.88|324.95|322.95|324.88|322.88|13
1728259890000|2024-10-07 00:11:30|324.89|322.89|324.8|322.8|324.9|322.9|324.8|322.8|9
1728259900000|2024-10-07 00:11:40|324.79|322.79|324.81|322.81|324.82|322.82|324.74|322.74|13
1728259910000|2024-10-07 00:11:50|324.8|322.8|324.6|322.6|324.8|322.8|324.6|322.6|13
1728259920000|2024-10-07 00:12:00|324.61|322.61|324.82|322.82|324.82|322.82|324.59|322.59|21
1728259930000|2024-10-07 00:12:10|324.85|322.85|325.1|323.1|325.12|323.12|324.85|322.85|25
1728259940000|2024-10-07 00:12:20|325.11|323.11|325.11|323.11|325.19|323.19|325.11|323.11|19
1728259950000|2024-10-07 00:12:30|325.13|323.13|325.12|323.12|325.15|323.15|325.1|323.1|22
1728259960000|2024-10-07 00:12:40|325.14|323.14|325.21|323.21|325.23|323.23|325.14|323.14|18
1728259970000|2024-10-07 00:12:50|325.22|323.22|325.16|323.16|325.24|323.24|325.15|323.15|17
1728259980000|2024-10-07 00:13:00|325.17|323.17|325.07|323.07|325.2|323.2|325.07|323.07|14
1728259990000|2024-10-07 00:13:10|325.08|323.08|325.1|323.1|325.1|323.1|325.08|323.08|3
1728260000000|2024-10-07 00:13:20|325.14|323.14|325.24|323.24|325.25|323.25|325.11|323.11|17
1728260010000|2024-10-07 00:13:30|325.21|323.21|325.21|323.21|325.22|323.22|325.14|323.14|17
1728260020000|2024-10-07 00:13:40|325.22|323.22|325.31|323.31|325.32|323.32|325.19|323.19|17
1728260030000|2024-10-07 00:13:50|325.3|323.3|325.27|323.27|325.3|323.3|325.26|323.26|7
1728260040000|2024-10-07 00:14:00|325.26|323.26|325.38|323.38|325.39|323.39|325.26|323.26|17
1728260050000|2024-10-07 00:14:10|325.41|323.41|325.5|323.5|325.52|323.52|325.41|323.41|14
1728260060000|2024-10-07 00:14:20|325.52|323.52|325.53|323.53|325.59|323.59|325.51|323.51|15
1728260070000|2024-10-07 00:14:30|325.54|323.54|325.6|323.6|325.6|323.6|325.54|323.54|8
1728260080000|2024-10-07 00:14:40|325.61|323.61|325.6|323.6|325.65|323.65|325.6|323.6|11
1728260090000|2024-10-07 00:14:50|325.61|323.61|325.79|323.79|325.82|323.82|325.61|323.61|20
1728260100000|2024-10-07 00:15:00|325.78|323.78|325.69|323.69|325.79|323.79|325.67|323.67|21
1728260110000|2024-10-07 00:15:10|325.67|323.67|325.6|323.6|325.67|323.67|325.57|323.57|19
1728260120000|2024-10-07 00:15:20|325.59|323.59|325.43|323.43|325.6|323.6|325.43|323.43|20
1728260130000|2024-10-07 00:15:30|325.45|323.45|325.49|323.49|325.5|323.5|325.42|323.42|17
1728260140000|2024-10-07 00:15:40|325.48|323.48|325.5|323.5|325.51|323.51|325.48|323.48|15
1728260150000|2024-10-07 00:15:50|325.51|323.51|325.62|323.62|325.63|323.63|325.5|323.5|12
1728260160000|2024-10-07 00:16:00|325.63|323.63|325.82|323.82|325.91|323.91|325.63|323.63|22
1728260170000|2024-10-07 00:16:10|325.83|323.83|325.98|323.98|326.05|324.05|325.82|323.82|25
1728260180000|2024-10-07 00:16:20|325.99|323.99|326|324|326.08|324.08|325.99|323.99|12
1728260190000|2024-10-07 00:16:30|325.94|323.94|325.99|323.99|325.99|323.99|325.82|323.82|13
1728260200000|2024-10-07 00:16:40|326.01|324.01|326.07|324.07|326.09|324.09|325.96|323.96|22
1728260210000|2024-10-07 00:16:50|326.06|324.06|326.02|324.02|326.06|324.06|326.01|324.01|11
1728260220000|2024-10-07 00:17:00|326.01|324.01|325.83|323.83|326.02|324.02|325.79|323.79|16
1728260230000|2024-10-07 00:17:10|325.82|323.82|325.76|323.76|325.82|323.82|325.74|323.74|13
1728260240000|2024-10-07 00:17:20|325.78|323.78|325.87|323.87|325.88|323.88|325.78|323.78|17
1728260250000|2024-10-07 00:17:30|325.88|323.88|326.02|324.02|326.06|324.06|325.87|323.87|24
1728260260000|2024-10-07 00:17:40|326.03|324.03|326.13|324.13|326.2|324.2|326.03|324.03|16
1728260270000|2024-10-07 00:17:50|326.14|324.14|326.01|324.01|326.14|324.14|325.99|323.99|16
1728260280000|2024-10-07 00:18:00|326|324|325.86|323.86|326|324|325.8|323.8|18
1728260290000|2024-10-07 00:18:10|325.85|323.85|325.98|323.98|325.98|323.98|325.85|323.85|14
1728260300000|2024-10-07 00:18:20|326.04|324.04|325.91|323.91|326.05|324.05|325.91|323.91|18
1728260310000|2024-10-07 00:18:30|325.92|323.92|326|324|326.03|324.03|325.92|323.92|11
1728260320000|2024-10-07 00:18:40|326.01|324.01|325.97|323.97|326.01|324.01|325.92|323.92|16
1728260330000|2024-10-07 00:18:50|325.96|323.96|326.1|324.1|326.16|324.16|325.96|323.96|18
1728260340000|2024-10-07 00:19:00|326.13|324.13|326.25|324.25|326.38|324.38|326.12|324.12|28
1728260350000|2024-10-07 00:19:10|326.24|324.24|326.17|324.17|326.24|324.24|326.12|324.12|11
1728260360000|2024-10-07 00:19:20|326.18|324.18|326.18|324.18|326.22|324.22|326.14|324.14|18
1728260370000|2024-10-07 00:19:30|326.17|324.17|326.18|324.18|326.25|324.25|326.16|324.16|18
1728260380000|2024-10-07 00:19:40|326.17|324.17|326.2|324.2|326.24|324.24|326.17|324.17|18
1728260390000|2024-10-07 00:19:50|326.23|324.23|326.29|324.29|326.3|324.3|326.23|324.23|9
1728260400000|2024-10-07 00:20:00|326.28|324.28|326.72|324.72|326.8|324.8|326.2|324.2|27
1728260410000|2024-10-07 00:20:10|326.71|324.71|326.7|324.7|326.71|324.71|326.48|324.48|26
1728260420000|2024-10-07 00:20:20|326.72|324.72|326.93|324.93|326.93|324.93|326.72|324.72|23
1728260430000|2024-10-07 00:20:30|326.95|324.95|326.81|324.81|326.95|324.95|326.73|324.73|27
1728260440000|2024-10-07 00:20:40|326.82|324.82|326.84|324.84|326.95|324.95|326.82|324.82|16
1728260450000|2024-10-07 00:20:50|326.85|324.85|326.95|324.95|326.95|324.95|326.85|324.85|8
1728260460000|2024-10-07 00:21:00|326.94|324.94|326.88|324.88|326.95|324.95|326.83|324.83|22
1728260470000|2024-10-07 00:21:10|326.89|324.89|326.86|324.86|326.93|324.93|326.84|324.84|19
1728260480000|2024-10-07 00:21:20|326.87|324.87|326.8|324.8|326.87|324.87|326.78|324.78|13
1728260490000|2024-10-07 00:21:30|326.75|324.75|326.66|324.66|326.75|324.75|326.63|324.63|16
1728260500000|2024-10-07 00:21:40|326.7|324.7|326.61|324.61|326.75|324.75|326.61|324.61|15
1728260510000|2024-10-07 00:21:50|326.63|324.63|326.8|324.8|326.8|324.8|326.62|324.62|14
1728260520000|2024-10-07 00:22:00|326.79|324.79|326.78|324.78|326.79|324.79|326.66|324.66|19
1728260530000|2024-10-07 00:22:10|326.82|324.82|326.86|324.86|326.88|324.88|326.82|324.82|18
1728260540000|2024-10-07 00:22:20|326.85|324.85|326.87|324.87|326.88|324.88|326.81|324.81|16
1728260550000|2024-10-07 00:22:30|326.86|324.86|326.74|324.74|326.86|324.86|326.71|324.71|12
1728260560000|2024-10-07 00:22:40|326.73|324.73|326.8|324.8|326.8|324.8|326.64|324.64|17
1728260570000|2024-10-07 00:22:50|326.81|324.81|326.69|324.69|326.83|324.83|326.69|324.69|13
1728260580000|2024-10-07 00:23:00|326.67|324.67|326.55|324.55|326.67|324.67|326.55|324.55|5
1728260590000|2024-10-07 00:23:10|326.54|324.54|326.62|324.62|326.63|324.63|326.5|324.5|9
1728260600000|2024-10-07 00:23:20|326.63|324.63|326.74|324.74|326.75|324.75|326.63|324.63|7
1728260610000|2024-10-07 00:23:30|326.73|324.73|326.78|324.78|326.8|324.8|326.71|324.71|14
1728260620000|2024-10-07 00:23:40|326.77|324.77|326.75|324.75|326.81|324.81|326.74|324.74|15
1728260630000|2024-10-07 00:23:50|326.74|324.74|326.72|324.72|326.74|324.74|326.72|324.72|3
1728260640000|2024-10-07 00:24:00|326.71|324.71|326.76|324.76|326.81|324.81|326.64|324.64|19
1728260650000|2024-10-07 00:24:10|326.73|324.73|326.65|324.65|326.73|324.73|326.65|324.65|4
1728260660000|2024-10-07 00:24:20|326.66|324.66|326.78|324.78|326.78|324.78|326.66|324.66|7
1728260670000|2024-10-07 00:24:30|326.76|324.76|326.74|324.74|326.76|324.76|326.74|324.74|3
1728260680000|2024-10-07 00:24:40|326.73|324.73|326.53|324.53|326.73|324.73|326.52|324.52|9
1728260690000|2024-10-07 00:24:50|326.55|324.55|326.57|324.57|326.57|324.57|326.55|324.55|5
1728260700000|2024-10-07 00:25:00|326.56|324.56|326.55|324.55|326.57|324.57|326.45|324.45|15
1728260710000|2024-10-07 00:25:10|326.53|324.53|326.38|324.38|326.53|324.53|326.38|324.38|10
1728260720000|2024-10-07 00:25:20|326.4|324.4|326.37|324.37|326.45|324.45|326.36|324.36|12
1728260730000|2024-10-07 00:25:30|326.34|324.34|326.33|324.33|326.34|324.34|326.21|324.21|18
1728260740000|2024-10-07 00:25:40|326.39|324.39|326.37|324.37|326.41|324.41|326.37|324.37|12
1728260750000|2024-10-07 00:25:50|326.35|324.35|326.19|324.19|326.38|324.38|326.19|324.19|10
1728260760000|2024-10-07 00:26:00|326.14|324.14|326.13|324.13|326.14|324.14|326.08|324.08|8
1728260770000|2024-10-07 00:26:10|326.15|324.15|326.1|324.1|326.19|324.19|326.07|324.07|12
1728260780000|2024-10-07 00:26:20|326.09|324.09|325.76|323.76|326.09|324.09|325.76|323.76|15
1728260790000|2024-10-07 00:26:30|325.77|323.77|325.74|323.74|325.77|323.77|325.69|323.69|11
1728260800000|2024-10-07 00:26:40|325.81|323.81|326.1|324.1|326.1|324.1|325.81|323.81|23
1728260810000|2024-10-07 00:26:50|326.09|324.09|326.06|324.06|326.1|324.1|326.06|324.06|6
1728260820000|2024-10-07 00:27:00|326.05|324.05|326.1|324.1|326.1|324.1|325.93|323.93|17
1728260830000|2024-10-07 00:27:10|326.13|324.13|326.08|324.08|326.13|324.13|326.08|324.08|9
1728260840000|2024-10-07 00:27:20|326.07|324.07|326.11|324.11|326.12|324.12|326.02|324.02|9
1728260850000|2024-10-07 00:27:30|326.1|324.1|326.13|324.13|326.14|324.14|326.1|324.1|10
1728260860000|2024-10-07 00:27:40|326.12|324.12|326.12|324.12|326.13|324.13|326.09|324.09|10
1728260870000|2024-10-07 00:27:50|326.13|324.13|326.08|324.08|326.19|324.19|326.08|324.08|8
1728260880000|2024-10-07 00:28:00|326.06|324.06|325.89|323.89|326.08|324.08|325.89|323.89|6
1728260890000|2024-10-07 00:28:10|325.87|323.87|325.92|323.92|325.99|323.99|325.79|323.79|14
1728260900000|2024-10-07 00:28:20|325.93|323.93|325.84|323.84|325.95|323.95|325.84|323.84|10
1728260910000|2024-10-07 00:28:30|325.82|323.82|325.86|323.86|325.87|323.87|325.81|323.81|9
1728260920000|2024-10-07 00:28:40|325.84|323.84|325.81|323.81|325.84|323.84|325.81|323.81|5
1728260930000|2024-10-07 00:28:50|325.78|323.78|325.73|323.73|325.78|323.78|325.7|323.7|12
1728260940000|2024-10-07 00:29:00|325.74|323.74|325.7|323.7|325.74|323.74|325.7|323.7|8
1728260950000|2024-10-07 00:29:10|325.66|323.66|325.62|323.62|325.66|323.66|325.58|323.58|9
1728260960000|2024-10-07 00:29:20|325.6|323.6|325.6|323.6|325.6|323.6|325.59|323.59|5
1728260970000|2024-10-07 00:29:30|325.62|323.62|325.74|323.74|325.76|323.76|325.59|323.59|15
1728260980000|2024-10-07 00:29:40|325.73|323.73|325.82|323.82|325.82|323.82|325.73|323.73|6
1728261000000|2024-10-07 00:30:00|325.83|323.83|325.83|323.83|326.03|324.03|325.83|323.83|13
1728261010000|2024-10-07 00:30:10|325.81|323.81|325.79|323.79|325.81|323.81|325.76|323.76|10
1728261020000|2024-10-07 00:30:20|325.77|323.77|325.72|323.72|325.77|323.77|325.7|323.7|14
1728261030000|2024-10-07 00:30:30|325.79|323.79|325.77|323.77|325.79|323.79|325.71|323.71|12
1728261040000|2024-10-07 00:30:40|325.8|323.8|325.84|323.84|325.89|323.89|325.8|323.8|12
1728261050000|2024-10-07 00:30:50|325.87|323.87|325.85|323.85|325.89|323.89|325.85|323.85|11
1728261060000|2024-10-07 00:31:00|325.88|323.88|325.87|323.87|325.88|323.88|325.87|323.87|2
1728261070000|2024-10-07 00:31:10|325.85|323.85|325.79|323.79|325.85|323.85|325.75|323.75|12
1728261080000|2024-10-07 00:31:20|325.8|323.8|325.64|323.64|325.83|323.83|325.64|323.64|10
1728261090000|2024-10-07 00:31:30|325.65|323.65|325.7|323.7|325.7|323.7|325.64|323.64|7
1728261100000|2024-10-07 00:31:40|325.69|323.69|325.68|323.68|325.69|323.69|325.68|323.68|2
1728261110000|2024-10-07 00:31:50|325.67|323.67|325.52|323.52|325.67|323.67|325.49|323.49|10
1728261120000|2024-10-07 00:32:00|325.53|323.53|325.61|323.61|325.68|323.68|325.51|323.51|22
1728261130000|2024-10-07 00:32:10|325.62|323.62|325.57|323.57|325.65|323.65|325.57|323.57|16
1728261140000|2024-10-07 00:32:20|325.58|323.58|325.56|323.56|325.58|323.58|325.45|323.45|15
1728261150000|2024-10-07 00:32:30|325.54|323.54|325.43|323.43|325.55|323.55|325.43|323.43|13
1728261160000|2024-10-07 00:32:40|325.42|323.42|325.38|323.38|325.42|323.42|325.36|323.36|5
1728261170000|2024-10-07 00:32:50|325.4|323.4|325.37|323.37|325.4|323.4|325.37|323.37|3
1728261180000|2024-10-07 00:33:00|325.36|323.36|325.26|323.26|325.36|323.36|325.12|323.12|18
1728261190000|2024-10-07 00:33:10|325.24|323.24|325.47|323.47|325.48|323.48|325.24|323.24|21
1728261200000|2024-10-07 00:33:20|325.48|323.48|325.61|323.61|325.61|323.61|325.48|323.48|16
1728261210000|2024-10-07 00:33:30|325.6|323.6|325.61|323.61|325.61|323.61|325.57|323.57|3
1728261220000|2024-10-07 00:33:40|325.6|323.6|325.95|323.95|325.95|323.95|325.6|323.6|16
1728261230000|2024-10-07 00:33:50|325.93|323.93|326.17|324.17|326.24|324.24|325.93|323.93|22
1728261240000|2024-10-07 00:34:00|326.15|324.15|325.98|323.98|326.15|324.15|325.95|323.95|13
1728261250000|2024-10-07 00:34:10|325.97|323.97|325.94|323.94|325.97|323.97|325.83|323.83|15
1728261260000|2024-10-07 00:34:20|325.93|323.93|325.95|323.95|325.99|323.99|325.85|323.85|15
1728261270000|2024-10-07 00:34:30|325.97|323.97|326.12|324.12|326.13|324.13|325.97|323.97|13
1728261280000|2024-10-07 00:34:40|326.11|324.11|326.12|324.12|326.12|324.12|326.02|324.02|22
1728261290000|2024-10-07 00:34:50|326.11|324.11|326.23|324.23|326.23|324.23|326.11|324.11|17
1728261300000|2024-10-07 00:35:00|326.22|324.22|326.37|324.37|326.37|324.37|326.2|324.2|20
1728261310000|2024-10-07 00:35:10|326.38|324.38|326.33|324.33|326.38|324.38|326.31|324.31|11
1728261320000|2024-10-07 00:35:20|326.32|324.32|326.46|324.46|326.46|324.46|326.29|324.29|14
1728261330000|2024-10-07 00:35:30|326.47|324.47|326.4|324.4|326.47|324.47|326.39|324.39|12
1728261340000|2024-10-07 00:35:40|326.39|324.39|326.29|324.29|326.4|324.4|326.24|324.24|18
1728261350000|2024-10-07 00:35:50|326.3|324.3|326.36|324.36|326.39|324.39|326.3|324.3|11
1728261360000|2024-10-07 00:36:00|326.34|324.34|326.45|324.45|326.46|324.46|326.32|324.32|14
1728261370000|2024-10-07 00:36:10|326.46|324.46|326.87|324.87|326.9|324.9|326.46|324.46|21
1728261380000|2024-10-07 00:36:20|326.86|324.86|326.85|324.85|326.92|324.92|326.82|324.82|22
1728261390000|2024-10-07 00:36:30|326.89|324.89|326.85|324.85|326.91|324.91|326.66|324.66|29
1728261400000|2024-10-07 00:36:40|326.84|324.84|326.88|324.88|326.94|324.94|326.81|324.81|24
1728261410000|2024-10-07 00:36:50|326.86|324.86|326.69|324.69|326.88|324.88|326.69|324.69|16
1728261420000|2024-10-07 00:37:00|326.68|324.68|326.75|324.75|326.78|324.78|326.64|324.64|19
1728261430000|2024-10-07 00:37:10|326.72|324.72|326.75|324.75|326.75|324.75|326.61|324.61|24
1728261440000|2024-10-07 00:37:20|326.74|324.74|326.62|324.62|326.75|324.75|326.62|324.62|18
1728261450000|2024-10-07 00:37:30|326.61|324.61|326.67|324.67|326.69|324.69|326.6|324.6|13
1728261460000|2024-10-07 00:37:40|326.66|324.66|326.75|324.75|326.85|324.85|326.66|324.66|20
1728261470000|2024-10-07 00:37:50|326.77|324.77|326.77|324.77|326.81|324.81|326.76|324.76|17
1728261480000|2024-10-07 00:38:00|326.78|324.78|326.8|324.8|326.94|324.94|326.78|324.78|16
1728261490000|2024-10-07 00:38:10|326.76|324.76|326.77|324.77|326.8|324.8|326.67|324.67|17
1728261500000|2024-10-07 00:38:20|326.83|324.83|327.11|325.11|327.12|325.12|326.83|324.83|14
1728261510000|2024-10-07 00:38:30|327.16|325.16|327.49|325.49|327.55|325.55|327.16|325.16|25
1728261520000|2024-10-07 00:38:40|327.46|325.46|327.22|325.22|327.47|325.47|326.98|324.98|26
1728261530000|2024-10-07 00:38:50|327.23|325.23|327.26|325.26|327.29|325.29|327.23|325.23|17
1728261540000|2024-10-07 00:39:00|327.29|325.29|327.15|325.15|327.29|325.29|327.12|325.12|24
1728261550000|2024-10-07 00:39:10|327.11|325.11|327.26|325.26|327.29|325.29|327.11|325.11|26
1728261560000|2024-10-07 00:39:20|327.28|325.28|327.21|325.21|327.34|325.34|327.15|325.15|16
1728261570000|2024-10-07 00:39:30|327.28|325.28|327.51|325.51|327.52|325.52|327.28|325.28|28
1728261580000|2024-10-07 00:39:40|327.5|325.5|327.61|325.61|327.65|325.65|327.5|325.5|22
1728261590000|2024-10-07 00:39:50|327.63|325.63|327.7|325.7|327.84|325.84|327.63|325.63|26
1728261600000|2024-10-07 00:40:00|327.75|325.75|327.73|325.73|327.83|325.83|327.62|325.62|32
1728261610000|2024-10-07 00:40:10|327.76|325.76|327.63|325.63|327.76|325.76|327.53|325.53|25
1728261620000|2024-10-07 00:40:20|327.62|325.62|327.52|325.52|327.62|325.62|327.47|325.47|23
1728261630000|2024-10-07 00:40:30|327.54|325.54|327.76|325.76|327.8|325.8|327.54|325.54|30
1728261640000|2024-10-07 00:40:40|327.75|325.75|327.78|325.78|327.86|325.86|327.73|325.73|26
1728261650000|2024-10-07 00:40:50|327.8|325.8|328.09|326.09|328.11|326.11|327.75|325.75|27
1728261660000|2024-10-07 00:41:00|328.03|326.03|328.09|326.09|328.16|326.16|328.03|326.03|22
1728261670000|2024-10-07 00:41:10|328.08|326.08|328.06|326.06|328.1|326.1|328.06|326.06|16
1728261680000|2024-10-07 00:41:20|328.07|326.07|328.03|326.03|328.16|326.16|328.03|326.03|21
1728261690000|2024-10-07 00:41:30|328|326|328.07|326.07|328.1|326.1|327.98|325.98|17
1728261700000|2024-10-07 00:41:40|328.08|326.08|328.08|326.08|328.08|326.08|328.03|326.03|9
1728261710000|2024-10-07 00:41:50|328.09|326.09|328.02|326.02|328.15|326.15|328.02|326.02|22
1728261720000|2024-10-07 00:42:00|328.04|326.04|328|326|328.06|326.06|327.97|325.97|16
1728261730000|2024-10-07 00:42:10|327.98|325.98|328.04|326.04|328.04|326.04|327.94|325.94|9
1728261740000|2024-10-07 00:42:20|328.03|326.03|328.03|326.03|328.1|326.1|328.03|326.03|15
1728261750000|2024-10-07 00:42:30|328|326|328.1|326.1|328.12|326.12|328|326|19
1728261760000|2024-10-07 00:42:40|328.09|326.09|328.07|326.07|328.16|326.16|328.05|326.05|23
1728261770000|2024-10-07 00:42:50|328.06|326.06|328.17|326.17|328.19|326.19|328.05|326.05|22
1728261780000|2024-10-07 00:43:00|328.16|326.16|328.27|326.27|328.28|326.28|328.09|326.09|18
1728261790000|2024-10-07 00:43:10|328.26|326.26|328.08|326.08|328.27|326.27|328.08|326.08|17
1728261800000|2024-10-07 00:43:20|328.09|326.09|328.11|326.11|328.23|326.23|328.08|326.08|19
1728261810000|2024-10-07 00:43:30|328.1|326.1|328.17|326.17|328.19|326.19|328.08|326.08|27
1728261820000|2024-10-07 00:43:40|328.16|326.16|328.07|326.07|328.2|326.2|328.07|326.07|27
1728261830000|2024-10-07 00:43:50|328.05|326.05|328.04|326.04|328.1|326.1|327.95|325.95|21
1728261840000|2024-10-07 00:44:00|328.03|326.03|327.68|325.68|328.06|326.06|327.66|325.66|22
1728261850000|2024-10-07 00:44:10|327.67|325.67|327.57|325.57|327.7|325.7|327.56|325.56|31
1728261860000|2024-10-07 00:44:20|327.58|325.58|327.63|325.63|327.67|325.67|327.56|325.56|14
1728261870000|2024-10-07 00:44:30|327.58|325.58|327.47|325.47|327.59|325.59|327.39|325.39|23
1728261880000|2024-10-07 00:44:40|327.46|325.46|327.48|325.48|327.49|325.49|327.46|325.46|10
1728261890000|2024-10-07 00:44:50|327.47|325.47|327.58|325.58|327.58|325.58|327.47|325.47|19
1728261900000|2024-10-07 00:45:00|327.59|325.59|327.89|325.89|327.89|325.89|327.54|325.54|31
1728261910000|2024-10-07 00:45:10|327.88|325.88|327.68|325.68|327.88|325.88|327.64|325.64|24
1728261920000|2024-10-07 00:45:20|327.66|325.66|327.56|325.56|327.66|325.66|327.54|325.54|20
1728261930000|2024-10-07 00:45:30|327.57|325.57|327.66|325.66|327.7|325.7|327.54|325.54|19
1728261940000|2024-10-07 00:45:40|327.67|325.67|327.53|325.53|327.78|325.78|327.52|325.52|18
1728261950000|2024-10-07 00:45:50|327.52|325.52|327.59|325.59|327.62|325.62|327.52|325.52|14
1728261960000|2024-10-07 00:46:00|327.58|325.58|327.58|325.58|327.61|325.61|327.54|325.54|24
1728261970000|2024-10-07 00:46:10|327.6|325.6|327.89|325.89|327.92|325.92|327.6|325.6|16
1728261980000|2024-10-07 00:46:20|327.96|325.96|328.1|326.1|328.15|326.15|327.96|325.96|25
1728261990000|2024-10-07 00:46:30|328.11|326.11|328.38|326.38|328.38|326.38|328.08|326.08|18
1728262000000|2024-10-07 00:46:40|328.37|326.37|328.1|326.1|328.37|326.37|328.09|326.09|18
1728262010000|2024-10-07 00:46:50|328.11|326.11|328.16|326.16|328.21|326.21|328.09|326.09|23
1728262020000|2024-10-07 00:47:00|328.15|326.15|328.18|326.18|328.2|326.2|328.13|326.13|25
1728262030000|2024-10-07 00:47:10|328.17|326.17|328.06|326.06|328.18|326.18|328.06|326.06|19
1728262040000|2024-10-07 00:47:20|328.07|326.07|327.93|325.93|328.11|326.11|327.87|325.87|27
1728262050000|2024-10-07 00:47:30|327.94|325.94|327.83|325.83|327.94|325.94|327.74|325.74|20
1728262060000|2024-10-07 00:47:40|327.82|325.82|327.92|325.92|327.96|325.96|327.82|325.82|23
1728262070000|2024-10-07 00:47:50|327.94|325.94|328.2|326.2|328.22|326.22|327.94|325.94|21
1728262080000|2024-10-07 00:48:00|328.26|326.26|328.18|326.18|328.35|326.35|328.17|326.17|22
1728262090000|2024-10-07 00:48:10|328.2|326.2|328.17|326.17|328.21|326.21|328.11|326.11|15
1728262100000|2024-10-07 00:48:20|328.14|326.14|328.22|326.22|328.22|326.22|328.14|326.14|19
1728262110000|2024-10-07 00:48:30|328.24|326.24|328.29|326.29|328.34|326.34|328.19|326.19|25
1728262120000|2024-10-07 00:48:40|328.28|326.28|328.26|326.26|328.44|326.44|328.25|326.25|19
1728262130000|2024-10-07 00:48:50|328.27|326.27|328.36|326.36|328.4|326.4|328.26|326.26|23
1728262140000|2024-10-07 00:49:00|328.37|326.37|328.43|326.43|328.43|326.43|328.36|326.36|17
1728262150000|2024-10-07 00:49:10|328.42|326.42|328.38|326.38|328.46|326.46|328.36|326.36|21
1728262160000|2024-10-07 00:49:20|328.44|326.44|328.6|326.6|328.6|326.6|328.41|326.41|22
1728262170000|2024-10-07 00:49:30|328.61|326.61|328.38|326.38|328.61|326.61|328.36|326.36|19
1728262180000|2024-10-07 00:49:40|328.39|326.39|328.4|326.4|328.41|326.41|328.38|326.38|13
1728262190000|2024-10-07 00:49:50|328.39|326.39|328.44|326.44|328.44|326.44|328.35|326.35|16
1728262200000|2024-10-07 00:50:00|328.45|326.45|328.44|326.44|328.45|326.45|328.44|326.44|2
1728262210000|2024-10-07 00:50:10|328.47|326.47|328.53|326.53|328.54|326.54|328.47|326.47|7
1728262220000|2024-10-07 00:50:20|328.54|326.54|328.48|326.48|328.55|326.55|328.46|326.46|17
1728262230000|2024-10-07 00:50:30|328.47|326.47|328.52|326.52|328.53|326.53|328.42|326.42|15
1728262240000|2024-10-07 00:50:40|328.58|326.58|328.64|326.64|328.65|326.65|328.58|326.58|8
1728262250000|2024-10-07 00:50:50|328.65|326.65|328.6|326.6|328.65|326.65|328.6|326.6|13
1728262260000|2024-10-07 00:51:00|328.62|326.62|328.65|326.65|328.65|326.65|328.62|326.62|5
1728262270000|2024-10-07 00:51:10|328.6|326.6|328.64|326.64|328.64|326.64|328.46|326.46|17
1728262280000|2024-10-07 00:51:20|328.65|326.65|328.59|326.59|328.67|326.67|328.59|326.59|6
1728262290000|2024-10-07 00:51:30|328.6|326.6|328.5|326.5|328.6|326.6|328.46|326.46|24
1728262300000|2024-10-07 00:51:40|328.49|326.49|328.26|326.26|328.5|326.5|328.26|326.26|21
1728262310000|2024-10-07 00:51:50|328.24|326.24|328.38|326.38|328.38|326.38|328.24|326.24|19
1728262320000|2024-10-07 00:52:00|328.4|326.4|328.33|326.33|328.41|326.41|328.31|326.31|21
1728262330000|2024-10-07 00:52:10|328.35|326.35|328.35|326.35|328.61|326.61|328.34|326.34|23
1728262340000|2024-10-07 00:52:20|328.36|326.36|328.5|326.5|328.5|326.5|328.34|326.34|20
1728262350000|2024-10-07 00:52:30|328.49|326.49|328.42|326.42|328.49|326.49|328.41|326.41|14
1728262360000|2024-10-07 00:52:40|328.43|326.43|328.49|326.49|328.49|326.49|328.43|326.43|12
1728262370000|2024-10-07 00:52:50|328.47|326.47|328.39|326.39|328.48|326.48|328.38|326.38|21
1728262380000|2024-10-07 00:53:00|328.4|326.4|328.38|326.38|328.42|326.42|328.37|326.37|13
1728262390000|2024-10-07 00:53:10|328.4|326.4|328.49|326.49|328.51|326.51|328.4|326.4|11
1728262400000|2024-10-07 00:53:20|328.57|326.57|328.86|326.86|328.86|326.86|328.57|326.57|17
1728262410000|2024-10-07 00:53:30|328.89|326.89|328.94|326.94|328.96|326.96|328.85|326.85|24
1728262420000|2024-10-07 00:53:40|328.91|326.91|328.94|326.94|328.96|326.96|328.88|326.88|17
1728262430000|2024-10-07 00:53:50|328.96|326.96|328.9|326.9|328.97|326.97|328.9|326.9|14
1728262440000|2024-10-07 00:54:00|328.83|326.83|328.41|326.41|328.95|326.95|328.36|326.36|31
1728262450000|2024-10-07 00:54:10|328.4|326.4|328.33|326.33|328.46|326.46|328.33|326.33|23
1728262460000|2024-10-07 00:54:20|328.32|326.32|328.31|326.31|328.35|326.35|328.28|326.28|18
1728262470000|2024-10-07 00:54:30|328.3|326.3|328.32|326.32|328.32|326.32|328.28|326.28|8
1728262480000|2024-10-07 00:54:40|328.31|326.31|328.26|326.26|328.35|326.35|328.25|326.25|14
1728262490000|2024-10-07 00:54:50|328.27|326.27|328.24|326.24|328.29|326.29|328.12|326.12|27
1728262500000|2024-10-07 00:55:00|328.23|326.23|328.27|326.27|328.36|326.36|328.23|326.23|18
1728262510000|2024-10-07 00:55:10|328.26|326.26|328.38|326.38|328.43|326.43|328.22|326.22|17
1728262520000|2024-10-07 00:55:20|328.39|326.39|328.52|326.52|328.52|326.52|328.38|326.38|17
1728262530000|2024-10-07 00:55:30|328.51|326.51|328.57|326.57|328.6|326.6|328.51|326.51|20
1728262540000|2024-10-07 00:55:40|328.59|326.59|328.7|326.7|328.7|326.7|328.58|326.58|12
1728262550000|2024-10-07 00:55:50|328.71|326.71|328.78|326.78|328.83|326.83|328.71|326.71|16
1728262560000|2024-10-07 00:56:00|328.79|326.79|328.78|326.78|328.92|326.92|328.75|326.75|25
1728262570000|2024-10-07 00:56:10|328.77|326.77|328.82|326.82|328.86|326.86|328.77|326.77|7
1728262580000|2024-10-07 00:56:20|328.81|326.81|328.86|326.86|328.87|326.87|328.77|326.77|21
1728262590000|2024-10-07 00:56:30|328.88|326.88|328.7|326.7|328.88|326.88|328.69|326.69|20
1728262600000|2024-10-07 00:56:40|328.72|326.72|328.81|326.81|328.82|326.82|328.72|326.72|14
1728262610000|2024-10-07 00:56:50|328.82|326.82|328.62|326.62|328.82|326.82|328.6|326.6|24
1728262620000|2024-10-07 00:57:00|328.61|326.61|328.59|326.59|328.63|326.63|328.58|326.58|9
1728262630000|2024-10-07 00:57:10|328.62|326.62|328.7|326.7|328.76|326.76|328.62|326.62|18
1728262640000|2024-10-07 00:57:20|328.71|326.71|328.75|326.75|328.75|326.75|328.68|326.68|13
1728262650000|2024-10-07 00:57:30|328.77|326.77|328.75|326.75|328.89|326.89|328.73|326.73|21
1728262660000|2024-10-07 00:57:40|328.76|326.76|328.77|326.77|328.78|326.78|328.71|326.71|11
1728262670000|2024-10-07 00:57:50|328.76|326.76|328.68|326.68|328.77|326.77|328.68|326.68|14
1728262680000|2024-10-07 00:58:00|328.67|326.67|328.77|326.77|328.79|326.79|328.64|326.64|25
1728262690000|2024-10-07 00:58:10|328.74|326.74|328.77|326.77|328.77|326.77|328.7|326.7|14
1728262700000|2024-10-07 00:58:20|328.75|326.75|328.72|326.72|328.81|326.81|328.72|326.72|20
1728262710000|2024-10-07 00:58:30|328.71|326.71|328.75|326.75|328.75|326.75|328.7|326.7|14
1728262720000|2024-10-07 00:58:40|328.76|326.76|328.92|326.92|328.92|326.92|328.76|326.76|14
1728262730000|2024-10-07 00:58:50|328.93|326.93|328.93|326.93|328.97|326.97|328.93|326.93|10
1728262740000|2024-10-07 00:59:00|328.94|326.94|328.99|326.99|328.99|326.99|328.91|326.91|20
1728262750000|2024-10-07 00:59:10|329|327|329.02|327.02|329.02|327.02|329|327|8
1728262760000|2024-10-07 00:59:20|329|327|329|327|329.03|327.03|329|327|8
1728262770000|2024-10-07 00:59:30|329.03|327.03|328.98|326.98|329.03|327.03|328.98|326.98|12
1728262780000|2024-10-07 00:59:40|328.99|326.99|328.97|326.97|328.99|326.99|328.93|326.93|11
1728262790000|2024-10-07 00:59:50|328.96|326.96|329|327|329|327|328.95|326.95|13
1728262800000|2024-10-07 01:00:00|329.03|327.03|329.04|327.04|329.04|327.04|329|327|11
1728262810000|2024-10-07 01:00:10|329.05|327.05|329.23|327.23|329.27|327.27|329.03|327.03|23
1728262820000|2024-10-07 01:00:20|329.24|327.24|329.34|327.34|329.34|327.34|329.24|327.24|18
1728262830000|2024-10-07 01:00:30|329.33|327.33|329.35|327.35|329.35|327.35|329.29|327.29|10
1728262840000|2024-10-07 01:00:40|329.34|327.34|329.35|327.35|329.41|327.41|329.34|327.34|5
1728262850000|2024-10-07 01:00:50|329.44|327.44|329.57|327.57|329.58|327.58|329.44|327.44|11
1728262860000|2024-10-07 01:01:00|329.59|327.59|329.54|327.54|329.61|327.61|329.54|327.54|12
1728262870000|2024-10-07 01:01:10|329.55|327.55|329.57|327.57|329.62|327.62|329.55|327.55|10
1728262880000|2024-10-07 01:01:20|329.6|327.6|329.9|327.9|329.94|327.94|329.57|327.57|21
1728262890000|2024-10-07 01:01:30|329.89|327.89|329.73|327.73|329.89|327.89|329.73|327.73|21
1728262900000|2024-10-07 01:01:40|329.74|327.74|329.78|327.78|329.78|327.78|329.74|327.74|13
1728262910000|2024-10-07 01:01:50|329.81|327.81|329.86|327.86|329.86|327.86|329.79|327.79|19
1728262920000|2024-10-07 01:02:00|329.85|327.85|329.92|327.92|329.98|327.98|329.84|327.84|21
1728262930000|2024-10-07 01:02:10|329.93|327.93|329.94|327.94|329.98|327.98|329.9|327.9|19
1728262940000|2024-10-07 01:02:20|329.93|327.93|329.96|327.96|329.97|327.97|329.93|327.93|17
1728262950000|2024-10-07 01:02:30|329.97|327.97|330.05|328.05|330.12|328.12|329.97|327.97|14
1728262960000|2024-10-07 01:02:40|330.03|328.03|329.89|327.89|330.05|328.05|329.8|327.8|23
1728262970000|2024-10-07 01:02:50|329.88|327.88|329.83|327.83|329.92|327.92|329.78|327.78|21
1728262980000|2024-10-07 01:03:00|329.82|327.82|330|328|330.02|328.02|329.75|327.75|23
1728262990000|2024-10-07 01:03:10|330.01|328.01|329.89|327.89|330.01|328.01|329.87|327.87|18
1728263000000|2024-10-07 01:03:20|329.9|327.9|329.94|327.94|329.96|327.96|329.79|327.79|21
1728263010000|2024-10-07 01:03:30|329.96|327.96|329.95|327.95|330.04|328.04|329.94|327.94|26
1728263020000|2024-10-07 01:03:40|329.96|327.96|329.77|327.77|330.01|328.01|329.77|327.77|22
1728263030000|2024-10-07 01:03:50|329.79|327.79|329.76|327.76|329.84|327.84|329.74|327.74|19
1728263040000|2024-10-07 01:04:00|329.75|327.75|329.6|327.6|329.77|327.77|329.6|327.6|24
1728263050000|2024-10-07 01:04:10|329.62|327.62|329.58|327.58|329.63|327.63|329.56|327.56|17
1728263060000|2024-10-07 01:04:20|329.57|327.57|329.63|327.63|329.66|327.66|329.57|327.57|19
1728263070000|2024-10-07 01:04:30|329.64|327.64|329.83|327.83|329.87|327.87|329.62|327.62|26
1728263080000|2024-10-07 01:04:40|329.81|327.81|329.92|327.92|329.96|327.96|329.81|327.81|21
1728263090000|2024-10-07 01:04:50|329.93|327.93|330.22|328.22|330.22|328.22|329.92|327.92|25
1728263100000|2024-10-07 01:05:00|330.21|328.21|330.15|328.15|330.27|328.27|330.08|328.08|32
1728263110000|2024-10-07 01:05:10|330.13|328.13|330.06|328.06|330.15|328.15|329.97|327.97|23
1728263120000|2024-10-07 01:05:20|330.08|328.08|330.36|328.36|330.37|328.37|330.08|328.08|24
1728263130000|2024-10-07 01:05:30|330.32|328.32|330.24|328.24|330.34|328.34|330.18|328.18|27
1728263140000|2024-10-07 01:05:40|330.23|328.23|330.24|328.24|330.26|328.26|330.19|328.19|22
1728263150000|2024-10-07 01:05:50|330.23|328.23|330.21|328.21|330.23|328.23|330.17|328.17|23
1728263160000|2024-10-07 01:06:00|330.2|328.2|330.4|328.4|330.43|328.43|330.16|328.16|20
1728263170000|2024-10-07 01:06:10|330.41|328.41|330.4|328.4|330.42|328.42|330.33|328.33|19
1728263180000|2024-10-07 01:06:20|330.39|328.39|330.19|328.19|330.4|328.4|330.19|328.19|20
1728263190000|2024-10-07 01:06:30|330.2|328.2|330.26|328.26|330.29|328.29|330.2|328.2|23
1728263200000|2024-10-07 01:06:40|330.29|328.29|330.46|328.46|330.46|328.46|330.29|328.29|14
1728263210000|2024-10-07 01:06:50|330.45|328.45|330.32|328.32|330.48|328.48|330.32|328.32|22
1728263220000|2024-10-07 01:07:00|330.31|328.31|330.07|328.07|330.38|328.38|330.07|328.07|21
1728263230000|2024-10-07 01:07:10|330.08|328.08|330.3|328.3|330.3|328.3|330.05|328.05|22
1728263240000|2024-10-07 01:07:20|330.31|328.31|330.24|328.24|330.31|328.31|330.24|328.24|14
1728263250000|2024-10-07 01:07:30|330.23|328.23|330.29|328.29|330.31|328.31|330.22|328.22|20
1728263260000|2024-10-07 01:07:40|330.3|328.3|330.23|328.23|330.3|328.3|330.23|328.23|19
1728263270000|2024-10-07 01:07:50|330.19|328.19|329.98|327.98|330.19|328.19|329.91|327.91|15
1728263280000|2024-10-07 01:08:00|329.95|327.95|330.01|328.01|330.02|328.02|329.85|327.85|28
1728263290000|2024-10-07 01:08:10|330|328|330.05|328.05|330.06|328.06|329.97|327.97|20
1728263300000|2024-10-07 01:08:20|330.04|328.04|330.16|328.16|330.19|328.19|330.04|328.04|23
1728263310000|2024-10-07 01:08:30|330.13|328.13|330.34|328.34|330.34|328.34|330.13|328.13|18
1728263320000|2024-10-07 01:08:40|330.33|328.33|330.37|328.37|330.39|328.39|330.29|328.29|22
1728263330000|2024-10-07 01:08:50|330.4|328.4|330.27|328.27|330.41|328.41|330.27|328.27|13
1728263340000|2024-10-07 01:09:00|330.28|328.28|330.26|328.26|330.39|328.39|330.26|328.26|18
1728263350000|2024-10-07 01:09:10|330.27|328.27|330.28|328.28|330.35|328.35|330.27|328.27|21
1728263360000|2024-10-07 01:09:20|330.24|328.24|330.31|328.31|330.38|328.38|330.2|328.2|24
1728263370000|2024-10-07 01:09:30|330.3|328.3|330.48|328.48|330.5|328.5|330.3|328.3|21
1728263380000|2024-10-07 01:09:40|330.49|328.49|330.51|328.51|330.6|328.6|330.47|328.47|25
1728263390000|2024-10-07 01:09:50|330.55|328.55|330.53|328.53|330.57|328.57|330.5|328.5|26
1728263400000|2024-10-07 01:10:00|330.46|328.46|330.63|328.63|330.66|328.66|330.42|328.42|28
1728263410000|2024-10-07 01:10:10|330.6|328.6|330.74|328.74|330.74|328.74|330.55|328.55|25
1728263420000|2024-10-07 01:10:20|330.76|328.76|330.68|328.68|330.8|328.8|330.68|328.68|29
1728263430000|2024-10-07 01:10:30|330.69|328.69|330.78|328.78|330.82|328.82|330.64|328.64|22
1728263440000|2024-10-07 01:10:40|330.77|328.77|330.88|328.88|330.88|328.88|330.7|328.7|20
1728263450000|2024-10-07 01:10:50|330.9|328.9|330.84|328.84|330.9|328.9|330.83|328.83|24
1728263460000|2024-10-07 01:11:00|330.83|328.83|330.84|328.84|330.89|328.89|330.8|328.8|23
1728263470000|2024-10-07 01:11:10|330.85|328.85|330.81|328.81|330.86|328.86|330.76|328.76|27
1728263480000|2024-10-07 01:11:20|330.8|328.8|330.78|328.78|330.81|328.81|330.74|328.74|20
1728263490000|2024-10-07 01:11:30|330.77|328.77|330.49|328.49|330.79|328.79|330.46|328.46|23
1728263500000|2024-10-07 01:11:40|330.5|328.5|330.36|328.36|330.5|328.5|330.28|328.28|23
1728263510000|2024-10-07 01:11:50|330.4|328.4|330.55|328.55|330.56|328.56|330.4|328.4|16
1728263520000|2024-10-07 01:12:00|330.54|328.54|330.53|328.53|330.6|328.6|330.47|328.47|20
1728263530000|2024-10-07 01:12:10|330.51|328.51|330.47|328.47|330.51|328.51|330.39|328.39|20
1728263540000|2024-10-07 01:12:20|330.46|328.46|330.44|328.44|330.53|328.53|330.41|328.41|23
1728263550000|2024-10-07 01:12:30|330.43|328.43|330.37|328.37|330.44|328.44|330.35|328.35|21
1728263560000|2024-10-07 01:12:40|330.38|328.38|330.39|328.39|330.49|328.49|330.38|328.38|20
1728263570000|2024-10-07 01:12:50|330.4|328.4|330.39|328.39|330.4|328.4|330.39|328.39|10
1728263580000|2024-10-07 01:13:00|330.36|328.36|330.28|328.28|330.36|328.36|330.19|328.19|24
1728263590000|2024-10-07 01:13:10|330.25|328.25|330.25|328.25|330.28|328.28|330.21|328.21|19
1728263600000|2024-10-07 01:13:20|330.21|328.21|330.06|328.06|330.21|328.21|329.96|327.96|24
1728263610000|2024-10-07 01:13:30|330.03|328.03|330.32|328.32|330.32|328.32|330.03|328.03|21
1728263620000|2024-10-07 01:13:40|330.31|328.31|330.09|328.09|330.31|328.31|330.09|328.09|20
1728263630000|2024-10-07 01:13:50|330.08|328.08|330.1|328.1|330.12|328.12|330.07|328.07|13
1728263640000|2024-10-07 01:14:00|330.11|328.11|330.15|328.15|330.27|328.27|330.11|328.11|18
1728263650000|2024-10-07 01:14:10|330.14|328.14|330.2|328.2|330.2|328.2|330.07|328.07|18
1728263660000|2024-10-07 01:14:20|330.19|328.19|330.11|328.11|330.2|328.2|330.11|328.11|16
1728263670000|2024-10-07 01:14:30|330.07|328.07|329.92|327.92|330.07|328.07|329.87|327.87|22
1728263680000|2024-10-07 01:14:40|329.93|327.93|329.96|327.96|330.02|328.02|329.87|327.87|17
1728263690000|2024-10-07 01:14:50|329.95|327.95|329.92|327.92|330.05|328.05|329.92|327.92|20
1728263700000|2024-10-07 01:15:00|329.9|327.9|330.1|328.1|330.11|328.11|329.89|327.89|24
1728263710000|2024-10-07 01:15:10|330.08|328.08|329.95|327.95|330.08|328.08|329.91|327.91|16
1728263720000|2024-10-07 01:15:20|329.94|327.94|329.87|327.87|329.94|327.94|329.87|327.87|19
1728263730000|2024-10-07 01:15:30|329.83|327.83|329.69|327.69|329.83|327.83|329.68|327.68|27
1728263740000|2024-10-07 01:15:40|329.66|327.66|329.63|327.63|329.66|327.66|329.59|327.59|17
1728263750000|2024-10-07 01:15:50|329.64|327.64|329.37|327.37|329.64|327.64|329.36|327.36|20
1728263760000|2024-10-07 01:16:00|329.4|327.4|329.27|327.27|329.4|327.4|329.24|327.24|25
1728263770000|2024-10-07 01:16:10|329.3|327.3|329.31|327.31|329.31|327.31|329.14|327.14|24
1728263780000|2024-10-07 01:16:20|329.3|327.3|329.28|327.28|329.3|327.3|329.17|327.17|27
1728263790000|2024-10-07 01:16:30|329.29|327.29|329.4|327.4|329.4|327.4|329.12|327.12|26
1728263800000|2024-10-07 01:16:40|329.38|327.38|329.52|327.52|329.55|327.55|329.34|327.34|28
1728263810000|2024-10-07 01:16:50|329.64|327.64|330.08|328.08|330.08|328.08|329.62|327.62|26
1728263820000|2024-10-07 01:17:00|330.1|328.1|330.25|328.25|330.26|328.26|330.09|328.09|28
1728263830000|2024-10-07 01:17:10|330.24|328.24|330.33|328.33|330.43|328.43|330.16|328.16|25
1728263840000|2024-10-07 01:17:20|330.32|328.32|330.33|328.33|330.37|328.37|330.14|328.14|25
1728263850000|2024-10-07 01:17:30|330.36|328.36|330.25|328.25|330.38|328.38|330.24|328.24|24
1728263860000|2024-10-07 01:17:40|330.24|328.24|330.47|328.47|330.49|328.49|330.24|328.24|24
1728263870000|2024-10-07 01:17:50|330.46|328.46|330.45|328.45|330.52|328.52|330.41|328.41|19
1728263880000|2024-10-07 01:18:00|330.43|328.43|330.54|328.54|330.57|328.57|330.4|328.4|26
1728263890000|2024-10-07 01:18:10|330.53|328.53|330.52|328.52|330.54|328.54|330.45|328.45|20
1728263900000|2024-10-07 01:18:20|330.51|328.51|330.72|328.72|330.78|328.78|330.51|328.51|25
1728263910000|2024-10-07 01:18:30|330.74|328.74|330.72|328.72|330.75|328.75|330.63|328.63|23
1728263920000|2024-10-07 01:18:40|330.73|328.73|330.65|328.65|330.73|328.73|330.62|328.62|19
1728263930000|2024-10-07 01:18:50|330.67|328.67|330.55|328.55|330.67|328.67|330.54|328.54|20
1728263940000|2024-10-07 01:19:00|330.57|328.57|330.46|328.46|330.61|328.61|330.43|328.43|19
1728263950000|2024-10-07 01:19:10|330.44|328.44|330.44|328.44|330.44|328.44|330.31|328.31|19
1728263960000|2024-10-07 01:19:20|330.43|328.43|330.38|328.38|330.44|328.44|330.38|328.38|22
1728263970000|2024-10-07 01:19:30|330.37|328.37|330.32|328.32|330.37|328.37|330.27|328.27|15
1728263980000|2024-10-07 01:19:40|330.3|328.3|330.39|328.39|330.39|328.39|330.24|328.24|26
1728263990000|2024-10-07 01:19:50|330.4|328.4|330.2|328.2|330.4|328.4|330.2|328.2|21
1728264000000|2024-10-07 01:20:00|330.19|328.19|330.27|328.27|330.27|328.27|330.14|328.14|26
1728264010000|2024-10-07 01:20:10|330.28|328.28|330.29|328.29|330.32|328.32|330.23|328.23|20
1728264020000|2024-10-07 01:20:20|330.32|328.32|330.41|328.41|330.42|328.42|330.3|328.3|24
1728264030000|2024-10-07 01:20:30|330.44|328.44|330.29|328.29|330.48|328.48|330.28|328.28|20
1728264040000|2024-10-07 01:20:40|330.28|328.28|330.19|328.19|330.3|328.3|330.17|328.17|21
1728264050000|2024-10-07 01:20:50|330.2|328.2|329.93|327.93|330.23|328.23|329.93|327.93|24
1728264060000|2024-10-07 01:21:00|329.92|327.92|329.95|327.95|329.97|327.97|329.73|327.73|26
1728264070000|2024-10-07 01:21:10|329.96|327.96|329.91|327.91|329.96|327.96|329.88|327.88|17
1728264080000|2024-10-07 01:21:20|329.92|327.92|330.21|328.21|330.22|328.22|329.9|327.9|17
1728264090000|2024-10-07 01:21:30|330.24|328.24|330.12|328.12|330.25|328.25|330.12|328.12|16
1728264100000|2024-10-07 01:21:40|330.15|328.15|330.13|328.13|330.19|328.19|330.08|328.08|19
1728264110000|2024-10-07 01:21:50|330.14|328.14|330.1|328.1|330.15|328.15|330.04|328.04|13
1728264120000|2024-10-07 01:22:00|330.11|328.11|330|328|330.11|328.11|330|328|16
1728264130000|2024-10-07 01:22:10|329.98|327.98|329.9|327.9|329.98|327.98|329.86|327.86|21
1728264140000|2024-10-07 01:22:20|329.87|327.87|329.93|327.93|329.98|327.98|329.87|327.87|28
1728264150000|2024-10-07 01:22:30|329.92|327.92|329.88|327.88|329.96|327.96|329.85|327.85|22
1728264160000|2024-10-07 01:22:40|329.92|327.92|329.87|327.87|329.93|327.93|329.86|327.86|16
1728264170000|2024-10-07 01:22:50|329.86|327.86|329.83|327.83|329.87|327.87|329.74|327.74|16
1728264180000|2024-10-07 01:23:00|329.85|327.85|329.84|327.84|329.85|327.85|329.82|327.82|12
1728264190000|2024-10-07 01:23:10|329.83|327.83|329.79|327.79|329.84|327.84|329.74|327.74|15
1728264200000|2024-10-07 01:23:20|329.78|327.78|329.71|327.71|329.78|327.78|329.69|327.69|21
1728264210000|2024-10-07 01:23:30|329.7|327.7|329.88|327.88|329.89|327.89|329.63|327.63|15
1728264220000|2024-10-07 01:23:40|329.91|327.91|329.94|327.94|329.97|327.97|329.91|327.91|9
1728264230000|2024-10-07 01:23:50|329.99|327.99|329.92|327.92|329.99|327.99|329.91|327.91|18
1728264240000|2024-10-07 01:24:00|329.91|327.91|329.66|327.66|329.91|327.91|329.53|327.53|18
1728264250000|2024-10-07 01:24:10|329.64|327.64|329.61|327.61|329.64|327.64|329.58|327.58|9
1728264260000|2024-10-07 01:24:20|329.63|327.63|329.65|327.65|329.68|327.68|329.62|327.62|10
1728264270000|2024-10-07 01:24:30|329.63|327.63|329.63|327.63|329.65|327.65|329.63|327.63|7
1728264280000|2024-10-07 01:24:40|329.61|327.61|329.72|327.72|329.74|327.74|329.6|327.6|15
1728264290000|2024-10-07 01:24:50|329.7|327.7|329.61|327.61|329.7|327.7|329.56|327.56|10
1728264300000|2024-10-07 01:25:00|329.65|327.65|329.77|327.77|329.8|327.8|329.65|327.65|17
1728264310000|2024-10-07 01:25:10|329.78|327.78|329.8|327.8|329.81|327.81|329.77|327.77|8
1728264340000|2024-10-07 01:25:40|329.81|327.81|329.88|327.88|329.93|327.93|329.81|327.81|5
1728264350000|2024-10-07 01:25:50|329.89|327.89|329.85|327.85|329.91|327.91|329.81|327.81|12
1728264360000|2024-10-07 01:26:00|329.86|327.86|329.83|327.83|329.87|327.87|329.77|327.77|12
1728264370000|2024-10-07 01:26:10|329.84|327.84|329.84|327.84|329.86|327.86|329.83|327.83|11
1728264380000|2024-10-07 01:26:20|329.85|327.85|329.95|327.95|329.97|327.97|329.85|327.85|16
1728264390000|2024-10-07 01:26:30|329.96|327.96|329.97|327.97|330|328|329.94|327.94|12
1728264400000|2024-10-07 01:26:40|329.96|327.96|329.96|327.96|329.98|327.98|329.94|327.94|9
1728264410000|2024-10-07 01:26:50|329.95|327.95|329.92|327.92|329.97|327.97|329.92|327.92|10
1728264420000|2024-10-07 01:27:00|329.93|327.93|329.77|327.77|329.94|327.94|329.77|327.77|11
1728264430000|2024-10-07 01:27:10|329.76|327.76|329.85|327.85|329.87|327.87|329.64|327.64|15
1728264440000|2024-10-07 01:27:20|329.84|327.84|329.82|327.82|329.84|327.84|329.82|327.82|5
1728264450000|2024-10-07 01:27:30|329.83|327.83|329.85|327.85|329.85|327.85|329.83|327.83|8
1728264460000|2024-10-07 01:27:40|329.87|327.87|330.02|328.02|330.02|328.02|329.85|327.85|18
1728264470000|2024-10-07 01:27:50|330.03|328.03|329.99|327.99|330.04|328.04|329.99|327.99|6
1728264480000|2024-10-07 01:28:00|330|328|330.14|328.14|330.17|328.17|329.99|327.99|18
1728264490000|2024-10-07 01:28:10|330.15|328.15|330.16|328.16|330.23|328.23|330.15|328.15|13
1728264500000|2024-10-07 01:28:20|330.12|328.12|330.15|328.15|330.16|328.16|330.12|328.12|10
1728264510000|2024-10-07 01:28:30|330.14|328.14|330.14|328.14|330.15|328.15|330.12|328.12|11
1728264520000|2024-10-07 01:28:40|330.15|328.15|330.13|328.13|330.15|328.15|330.12|328.12|7
1728264530000|2024-10-07 01:28:50|330.12|328.12|330.11|328.11|330.17|328.17|330.11|328.11|13
1728264540000|2024-10-07 01:29:00|330.12|328.12|330.13|328.13|330.14|328.14|330.11|328.11|9
1728264550000|2024-10-07 01:29:10|330.14|328.14|330.14|328.14|330.17|328.17|330.08|328.08|13
1728264560000|2024-10-07 01:29:20|330.15|328.15|330.11|328.11|330.16|328.16|330.1|328.1|8
1728264570000|2024-10-07 01:29:30|330.12|328.12|330.2|328.2|330.22|328.22|330.11|328.11|14
1728264580000|2024-10-07 01:29:40|330.22|328.22|330.19|328.19|330.22|328.22|330.19|328.19|9
1728264590000|2024-10-07 01:29:50|330.18|328.18|330.11|328.11|330.19|328.19|330.1|328.1|12
1728264600000|2024-10-07 01:30:00|330.12|328.12|330.22|328.22|330.24|328.24|330.12|328.12|16
1728264610000|2024-10-07 01:30:10|330.24|328.24|330.23|328.23|330.28|328.28|330.23|328.23|14
1728264620000|2024-10-07 01:30:20|330.22|328.22|330.49|328.49|330.49|328.49|330.21|328.21|20
1728264630000|2024-10-07 01:30:30|330.5|328.5|330.53|328.53|330.55|328.55|330.5|328.5|22
1728264640000|2024-10-07 01:30:40|330.54|328.54|330.48|328.48|330.56|328.56|330.43|328.43|17
1728264650000|2024-10-07 01:30:50|330.49|328.49|330.34|328.34|330.51|328.51|330.34|328.34|19
1728264660000|2024-10-07 01:31:00|330.33|328.33|330.33|328.33|330.33|328.33|330.21|328.21|24
1728264670000|2024-10-07 01:31:10|330.35|328.35|330.22|328.22|330.35|328.35|330.2|328.2|11
1728264680000|2024-10-07 01:31:20|330.21|328.21|330|328|330.22|328.22|330|328|12
1728264690000|2024-10-07 01:31:30|329.97|327.97|330.14|328.14|330.14|328.14|329.97|327.97|14
1728264700000|2024-10-07 01:31:40|330.13|328.13|329.93|327.93|330.14|328.14|329.92|327.92|16
1728264710000|2024-10-07 01:31:50|329.92|327.92|330.03|328.03|330.03|328.03|329.89|327.89|13
1728264720000|2024-10-07 01:32:00|330.02|328.02|330.09|328.09|330.15|328.15|330.02|328.02|23
1728264730000|2024-10-07 01:32:10|330.08|328.08|330.15|328.15|330.19|328.19|330.07|328.07|13
1728264740000|2024-10-07 01:32:20|330.18|328.18|330.13|328.13|330.22|328.22|330.04|328.04|19
1728264750000|2024-10-07 01:32:30|330.14|328.14|330.14|328.14|330.18|328.18|330.12|328.12|11
1728264760000|2024-10-07 01:32:40|330.17|328.17|330.14|328.14|330.17|328.17|330.13|328.13|12
1728264770000|2024-10-07 01:32:50|330.13|328.13|330.14|328.14|330.16|328.16|330.09|328.09|11
1728264780000|2024-10-07 01:33:00|330.15|328.15|330.18|328.18|330.22|328.22|330.15|328.15|15
1728264790000|2024-10-07 01:33:10|330.16|328.16|330.31|328.31|330.34|328.34|330.09|328.09|20
1728264800000|2024-10-07 01:33:20|330.3|328.3|330.4|328.4|330.52|328.52|330.28|328.28|21
1728264810000|2024-10-07 01:33:30|330.41|328.41|330.36|328.36|330.45|328.45|330.34|328.34|14
1728264820000|2024-10-07 01:33:40|330.35|328.35|330.34|328.34|330.36|328.36|330.32|328.32|19
1728264830000|2024-10-07 01:33:50|330.35|328.35|330.41|328.41|330.48|328.48|330.35|328.35|19
1728264840000|2024-10-07 01:34:00|330.4|328.4|330.39|328.39|330.4|328.4|330.3|328.3|16
1728264850000|2024-10-07 01:34:10|330.37|328.37|330.41|328.41|330.42|328.42|330.36|328.36|11
1728264860000|2024-10-07 01:34:20|330.35|328.35|330.43|328.43|330.43|328.43|330.35|328.35|10
1728264870000|2024-10-07 01:34:30|330.42|328.42|330.44|328.44|330.44|328.44|330.37|328.37|10
1728264880000|2024-10-07 01:34:40|330.45|328.45|330.44|328.44|330.48|328.48|330.44|328.44|9
1728264890000|2024-10-07 01:34:50|330.43|328.43|330.57|328.57|330.59|328.59|330.43|328.43|17
1728264900000|2024-10-07 01:35:00|330.56|328.56|330.54|328.54|330.58|328.58|330.53|328.53|18
1728264910000|2024-10-07 01:35:10|330.53|328.53|330.74|328.74|330.74|328.74|330.52|328.52|18
1728264920000|2024-10-07 01:35:20|330.75|328.75|330.76|328.76|330.78|328.78|330.73|328.73|15
1728264930000|2024-10-07 01:35:30|330.77|328.77|330.72|328.72|330.77|328.77|330.72|328.72|16
1728264940000|2024-10-07 01:35:40|330.73|328.73|330.81|328.81|330.85|328.85|330.66|328.66|28
1728264950000|2024-10-07 01:35:50|330.83|328.83|330.87|328.87|330.87|328.87|330.83|328.83|5
1728264960000|2024-10-07 01:36:00|330.85|328.85|330.82|328.82|330.89|328.89|330.81|328.81|13
1728264970000|2024-10-07 01:36:10|330.83|328.83|330.83|328.83|330.83|328.83|330.76|328.76|12
1728264980000|2024-10-07 01:36:20|330.84|328.84|330.8|328.8|330.85|328.85|330.8|328.8|11
1728264990000|2024-10-07 01:36:30|330.79|328.79|330.63|328.63|330.8|328.8|330.63|328.63|15
1728265000000|2024-10-07 01:36:40|330.62|328.62|330.33|328.33|330.62|328.62|330.32|328.32|21
1728265010000|2024-10-07 01:36:50|330.32|328.32|330.4|328.4|330.4|328.4|330.32|328.32|13
1728265020000|2024-10-07 01:37:00|330.45|328.45|330.45|328.45|330.45|328.45|330.37|328.37|16
1728265030000|2024-10-07 01:37:10|330.46|328.46|330.4|328.4|330.49|328.49|330.39|328.39|12
1728265040000|2024-10-07 01:37:20|330.38|328.38|330.36|328.36|330.43|328.43|330.36|328.36|11
1728265050000|2024-10-07 01:37:30|330.35|328.35|330.31|328.31|330.35|328.35|330.2|328.2|16
1728265060000|2024-10-07 01:37:40|330.32|328.32|330.2|328.2|330.35|328.35|330.2|328.2|13
1728265070000|2024-10-07 01:37:50|330.16|328.16|330.19|328.19|330.24|328.24|330.16|328.16|14
1728265080000|2024-10-07 01:38:00|330.18|328.18|330.27|328.27|330.28|328.28|330.1|328.1|18
1728265090000|2024-10-07 01:38:10|330.23|328.23|330.27|328.27|330.28|328.28|330.22|328.22|10
1728265100000|2024-10-07 01:38:20|330.3|328.3|330.48|328.48|330.5|328.5|330.29|328.29|15
1728265110000|2024-10-07 01:38:30|330.47|328.47|330.58|328.58|330.58|328.58|330.42|328.42|18
1728265120000|2024-10-07 01:38:40|330.59|328.59|330.56|328.56|330.61|328.61|330.56|328.56|9
1728265130000|2024-10-07 01:38:50|330.54|328.54|330.26|328.26|330.54|328.54|330.26|328.26|15
1728265140000|2024-10-07 01:39:00|330.27|328.27|330.47|328.47|330.49|328.49|330.27|328.27|19
1728265150000|2024-10-07 01:39:10|330.46|328.46|330.31|328.31|330.46|328.46|330.28|328.28|22
1728265160000|2024-10-07 01:39:20|330.32|328.32|330.28|328.28|330.32|328.32|330.28|328.28|4
1728265170000|2024-10-07 01:39:30|330.29|328.29|330.31|328.31|330.31|328.31|330.26|328.26|12
1728265180000|2024-10-07 01:39:40|330.34|328.34|330.29|328.29|330.38|328.38|330.29|328.29|18
1728265190000|2024-10-07 01:39:50|330.31|328.31|330.43|328.43|330.43|328.43|330.31|328.31|18
1728265200000|2024-10-07 01:40:00|330.42|328.42|330.56|328.56|330.6|328.6|330.42|328.42|18
1728265210000|2024-10-07 01:40:10|330.58|328.58|330.57|328.57|330.59|328.59|330.49|328.49|19
1728265220000|2024-10-07 01:40:20|330.6|328.6|330.61|328.61|330.68|328.68|330.59|328.59|16
1728265230000|2024-10-07 01:40:30|330.6|328.6|330.56|328.56|330.6|328.6|330.54|328.54|12
1728265240000|2024-10-07 01:40:40|330.57|328.57|330.61|328.61|330.62|328.62|330.55|328.55|9
1728265250000|2024-10-07 01:40:50|330.67|328.67|330.79|328.79|330.82|328.82|330.67|328.67|15
1728265260000|2024-10-07 01:41:00|330.77|328.77|330.76|328.76|330.79|328.79|330.76|328.76|9
1728265270000|2024-10-07 01:41:10|330.75|328.75|330.73|328.73|330.76|328.76|330.73|328.73|7
1728265280000|2024-10-07 01:41:20|330.55|328.55|330.58|328.58|330.59|328.59|330.55|328.55|14
1728265290000|2024-10-07 01:41:30|330.57|328.57|330.38|328.38|330.57|328.57|330.38|328.38|15
1728265300000|2024-10-07 01:41:40|330.36|328.36|330.32|328.32|330.36|328.36|330.31|328.31|7
1728265310000|2024-10-07 01:41:50|330.31|328.31|330.27|328.27|330.32|328.32|330.27|328.27|7
1728265320000|2024-10-07 01:42:00|330.24|328.24|330.07|328.07|330.26|328.26|330.07|328.07|19
1728265330000|2024-10-07 01:42:10|330.06|328.06|330.03|328.03|330.09|328.09|329.99|327.99|16
1728265340000|2024-10-07 01:42:20|330.08|328.08|330.13|328.13|330.22|328.22|330.07|328.07|20
1728265350000|2024-10-07 01:42:30|330.12|328.12|330.12|328.12|330.14|328.14|330.08|328.08|22
1728265360000|2024-10-07 01:42:40|330.09|328.09|330.16|328.16|330.16|328.16|330.09|328.09|11
1728265370000|2024-10-07 01:42:50|330.22|328.22|330.15|328.15|330.22|328.22|330.15|328.15|15
1728265380000|2024-10-07 01:43:00|330.16|328.16|330.05|328.05|330.2|328.2|330.05|328.05|13
1728265390000|2024-10-07 01:43:10|330.04|328.04|330.02|328.02|330.09|328.09|329.99|327.99|22
1728265400000|2024-10-07 01:43:20|330.03|328.03|329.97|327.97|330.04|328.04|329.94|327.94|15
1728265410000|2024-10-07 01:43:30|329.98|327.98|329.92|327.92|329.98|327.98|329.81|327.81|23
1728265420000|2024-10-07 01:43:40|329.91|327.91|329.91|327.91|329.93|327.93|329.9|327.9|8
1728265430000|2024-10-07 01:43:50|329.9|327.9|329.92|327.92|329.93|327.93|329.9|327.9|11
1728265440000|2024-10-07 01:44:00|329.9|327.9|329.96|327.96|329.97|327.97|329.9|327.9|17
1728265450000|2024-10-07 01:44:10|329.95|327.95|329.89|327.89|329.97|327.97|329.87|327.87|20
1728265460000|2024-10-07 01:44:20|329.88|327.88|329.98|327.98|329.99|327.99|329.87|327.87|19
1728265470000|2024-10-07 01:44:30|329.97|327.97|330|328|330.02|328.02|329.97|327.97|14
1728265480000|2024-10-07 01:44:40|330.01|328.01|330.02|328.02|330.09|328.09|330|328|17
1728265490000|2024-10-07 01:44:50|330.03|328.03|330.02|328.02|330.03|328.03|329.98|327.98|17
1728265500000|2024-10-07 01:45:00|330.01|328.01|330.3|328.3|330.3|328.3|330|328|22
1728265510000|2024-10-07 01:45:10|330.29|328.29|330.36|328.36|330.36|328.36|330.27|328.27|12
1728265520000|2024-10-07 01:45:20|330.35|328.35|330.32|328.32|330.35|328.35|330.29|328.29|12
1728265530000|2024-10-07 01:45:30|330.33|328.33|330.32|328.32|330.33|328.33|330.31|328.31|15
1728265540000|2024-10-07 01:45:40|330.35|328.35|330.38|328.38|330.44|328.44|330.34|328.34|17
1728265550000|2024-10-07 01:45:50|330.37|328.37|330.35|328.35|330.42|328.42|330.35|328.35|13
1728265560000|2024-10-07 01:46:00|330.33|328.33|330.22|328.22|330.35|328.35|330.14|328.14|16
1728265570000|2024-10-07 01:46:10|330.21|328.21|330.46|328.46|330.46|328.46|330.21|328.21|12
1728265580000|2024-10-07 01:46:20|330.42|328.42|330.31|328.31|330.49|328.49|330.31|328.31|16
1728265590000|2024-10-07 01:46:30|330.3|328.3|330.29|328.29|330.3|328.3|330.29|328.29|2
1728265600000|2024-10-07 01:46:40|330.28|328.28|330.28|328.28|330.34|328.34|330.27|328.27|13
1728265610000|2024-10-07 01:46:50|330.29|328.29|330.3|328.3|330.33|328.33|330.27|328.27|9
1728265620000|2024-10-07 01:47:00|330.28|328.28|330.44|328.44|330.44|328.44|330.27|328.27|16
1728265630000|2024-10-07 01:47:10|330.45|328.45|330.51|328.51|330.52|328.52|330.45|328.45|9
1728265640000|2024-10-07 01:47:20|330.5|328.5|330.51|328.51|330.52|328.52|330.4|328.4|26
1728265650000|2024-10-07 01:47:30|330.5|328.5|330.58|328.58|330.63|328.63|330.5|328.5|11
1728265660000|2024-10-07 01:47:40|330.56|328.56|330.52|328.52|330.56|328.56|330.43|328.43|15
1728265670000|2024-10-07 01:47:50|330.53|328.53|330.55|328.55|330.64|328.64|330.53|328.53|19
1728265680000|2024-10-07 01:48:00|330.56|328.56|330.5|328.5|330.57|328.57|330.47|328.47|24
1728265690000|2024-10-07 01:48:10|330.49|328.49|330.47|328.47|330.53|328.53|330.46|328.46|14
1728265700000|2024-10-07 01:48:20|330.46|328.46|330.41|328.41|330.48|328.48|330.4|328.4|15
1728265710000|2024-10-07 01:48:30|330.4|328.4|330.4|328.4|330.42|328.42|330.3|328.3|20
1728265720000|2024-10-07 01:48:40|330.42|328.42|330.33|328.33|330.46|328.46|330.31|328.31|14
1728265730000|2024-10-07 01:48:50|330.35|328.35|330.38|328.38|330.42|328.42|330.35|328.35|16
1728265740000|2024-10-07 01:49:00|330.34|328.34|330.33|328.33|330.37|328.37|330.31|328.31|16
1728265750000|2024-10-07 01:49:10|330.32|328.32|330.32|328.32|330.32|328.32|330.25|328.25|16
1728265760000|2024-10-07 01:49:20|330.31|328.31|330.14|328.14|330.31|328.31|330.14|328.14|15
1728265770000|2024-10-07 01:49:30|330.13|328.13|330.13|328.13|330.14|328.14|330.1|328.1|12
1728265780000|2024-10-07 01:49:40|330.14|328.14|330.24|328.24|330.26|328.26|330.14|328.14|21
1728265790000|2024-10-07 01:49:50|330.25|328.25|330.25|328.25|330.36|328.36|330.25|328.25|14
1728265800000|2024-10-07 01:50:00|330.26|328.26|330.32|328.32|330.32|328.32|330.21|328.21|21
1728265810000|2024-10-07 01:50:10|330.33|328.33|330.42|328.42|330.42|328.42|330.33|328.33|13
1728265820000|2024-10-07 01:50:20|330.43|328.43|330.52|328.52|330.53|328.53|330.43|328.43|15
1728265830000|2024-10-07 01:50:30|330.51|328.51|330.53|328.53|330.53|328.53|330.47|328.47|9
1728265840000|2024-10-07 01:50:40|330.54|328.54|330.43|328.43|330.55|328.55|330.43|328.43|11
1728265850000|2024-10-07 01:50:50|330.44|328.44|330.45|328.45|330.45|328.45|330.37|328.37|13
1728265860000|2024-10-07 01:51:00|330.46|328.46|330.24|328.24|330.46|328.46|330.24|328.24|10
1728265870000|2024-10-07 01:51:10|330.23|328.23|330.16|328.16|330.23|328.23|330.15|328.15|23
1728265880000|2024-10-07 01:51:20|330.17|328.17|330.22|328.22|330.23|328.23|330.16|328.16|17
1728265890000|2024-10-07 01:51:30|330.21|328.21|330.2|328.2|330.22|328.22|330.19|328.19|14
1728265900000|2024-10-07 01:51:40|330.21|328.21|330.3|328.3|330.3|328.3|330.17|328.17|23
1728265910000|2024-10-07 01:51:50|330.29|328.29|330.25|328.25|330.29|328.29|330.19|328.19|11
1728265920000|2024-10-07 01:52:00|330.24|328.24|330.19|328.19|330.26|328.26|330.19|328.19|18
1728265930000|2024-10-07 01:52:10|330.2|328.2|330.25|328.25|330.34|328.34|330.2|328.2|15
1728265940000|2024-10-07 01:52:20|330.24|328.24|330.22|328.22|330.24|328.24|330.22|328.22|5
1728265950000|2024-10-07 01:52:30|330.23|328.23|330.25|328.25|330.28|328.28|330.22|328.22|15
1728265960000|2024-10-07 01:52:40|330.24|328.24|330.19|328.19|330.25|328.25|330.19|328.19|11
1728265970000|2024-10-07 01:52:50|330.2|328.2|330.2|328.2|330.2|328.2|330.18|328.18|5
1728265980000|2024-10-07 01:53:00|330.19|328.19|330.22|328.22|330.22|328.22|330.19|328.19|4
1728265990000|2024-10-07 01:53:10|330.23|328.23|330.36|328.36|330.36|328.36|330.23|328.23|12
1728266000000|2024-10-07 01:53:20|330.35|328.35|330.35|328.35|330.36|328.36|330.35|328.35|5
1728266010000|2024-10-07 01:53:30|330.3|328.3|330.17|328.17|330.31|328.31|330.15|328.15|17
1728266020000|2024-10-07 01:53:40|330.19|328.19|330.23|328.23|330.26|328.26|330.18|328.18|14
1728266030000|2024-10-07 01:53:50|330.28|328.28|330.26|328.26|330.29|328.29|330.26|328.26|6
1728266040000|2024-10-07 01:54:00|330.3|328.3|330.35|328.35|330.35|328.35|330.25|328.25|19
1728266050000|2024-10-07 01:54:10|330.38|328.38|330.49|328.49|330.51|328.51|330.38|328.38|18
1728266060000|2024-10-07 01:54:20|330.48|328.48|330.4|328.4|330.48|328.48|330.37|328.37|19
1728266070000|2024-10-07 01:54:30|330.37|328.37|330.4|328.4|330.4|328.4|330.37|328.37|5
1728266080000|2024-10-07 01:54:40|330.42|328.42|330.42|328.42|330.43|328.43|330.4|328.4|16
1728266090000|2024-10-07 01:54:50|330.43|328.43|330.43|328.43|330.45|328.45|330.41|328.41|10
1728266100000|2024-10-07 01:55:00|330.42|328.42|330.46|328.46|330.47|328.47|330.34|328.34|18
1728266110000|2024-10-07 01:55:10|330.45|328.45|330.49|328.49|330.5|328.5|330.43|328.43|14
1728266120000|2024-10-07 01:55:20|330.5|328.5|330.56|328.56|330.56|328.56|330.49|328.49|10
1728266130000|2024-10-07 01:55:30|330.57|328.57|330.73|328.73|330.73|328.73|330.57|328.57|14
1728266140000|2024-10-07 01:55:40|330.74|328.74|330.72|328.72|330.77|328.77|330.68|328.68|19
1728266150000|2024-10-07 01:55:50|330.73|328.73|330.72|328.72|330.77|328.77|330.7|328.7|15
1728266160000|2024-10-07 01:56:00|330.73|328.73|330.79|328.79|330.84|328.84|330.72|328.72|18
1728266170000|2024-10-07 01:56:10|330.8|328.8|330.76|328.76|330.81|328.81|330.67|328.67|17
1728266180000|2024-10-07 01:56:20|330.77|328.77|330.77|328.77|330.79|328.79|330.75|328.75|17
1728266190000|2024-10-07 01:56:30|330.76|328.76|330.73|328.73|330.77|328.77|330.71|328.71|12
1728266200000|2024-10-07 01:56:40|330.76|328.76|330.74|328.74|330.76|328.76|330.68|328.68|13
1728266210000|2024-10-07 01:56:50|330.76|328.76|330.72|328.72|330.76|328.76|330.71|328.71|9
1728266220000|2024-10-07 01:57:00|330.73|328.73|330.7|328.7|330.75|328.75|330.7|328.7|11
1728266230000|2024-10-07 01:57:10|330.71|328.71|330.75|328.75|330.75|328.75|330.66|328.66|13
1728266240000|2024-10-07 01:57:20|330.73|328.73|330.65|328.65|330.74|328.74|330.64|328.64|15
1728266250000|2024-10-07 01:57:30|330.66|328.66|330.69|328.69|330.7|328.7|330.66|328.66|7
1728266260000|2024-10-07 01:57:40|330.7|328.7|330.76|328.76|330.76|328.76|330.7|328.7|9
1728266270000|2024-10-07 01:57:50|330.77|328.77|330.77|328.77|330.79|328.79|330.75|328.75|6
1728266280000|2024-10-07 01:58:00|330.75|328.75|330.77|328.77|330.77|328.77|330.72|328.72|14
1728266290000|2024-10-07 01:58:10|330.76|328.76|330.74|328.74|330.77|328.77|330.73|328.73|6
1728266300000|2024-10-07 01:58:20|330.72|328.72|330.67|328.67|330.79|328.79|330.66|328.66|17
1728266310000|2024-10-07 01:58:30|330.65|328.65|330.48|328.48|330.65|328.65|330.42|328.42|16
1728266320000|2024-10-07 01:58:40|330.47|328.47|330.47|328.47|330.49|328.49|330.47|328.47|8
1728266330000|2024-10-07 01:58:50|330.46|328.46|330.48|328.48|330.48|328.48|330.46|328.46|9
1728266340000|2024-10-07 01:59:00|330.49|328.49|330.49|328.49|330.53|328.53|330.48|328.48|12
1728266350000|2024-10-07 01:59:10|330.5|328.5|330.55|328.55|330.57|328.57|330.5|328.5|15
1728266360000|2024-10-07 01:59:20|330.57|328.57|330.52|328.52|330.57|328.57|330.52|328.52|7
1728266370000|2024-10-07 01:59:30|330.51|328.51|330.53|328.53|330.53|328.53|330.47|328.47|9
1728266380000|2024-10-07 01:59:40|330.54|328.54|330.56|328.56|330.57|328.57|330.54|328.54|4
1728266390000|2024-10-07 01:59:50|330.57|328.57|330.59|328.59|330.59|328.59|330.57|328.57|4
1728266400000|2024-10-07 02:00:00|330.62|328.62|330.7|328.7|330.71|328.71|330.62|328.62|10
1728266410000|2024-10-07 02:00:10|330.69|328.69|330.55|328.55|330.73|328.73|330.55|328.55|15
1728266420000|2024-10-07 02:00:20|330.54|328.54|330.6|328.6|330.6|328.6|330.5|328.5|11
1728266430000|2024-10-07 02:00:30|330.59|328.59|330.65|328.65|330.66|328.66|330.59|328.59|12
1728266440000|2024-10-07 02:00:40|330.66|328.66|330.6|328.6|330.66|328.66|330.59|328.59|4
1728266450000|2024-10-07 02:00:50|330.59|328.59|330.67|328.67|330.69|328.69|330.59|328.59|16
1728266460000|2024-10-07 02:01:00|330.72|328.72|330.78|328.78|330.79|328.79|330.67|328.67|9
1728266470000|2024-10-07 02:01:10|330.77|328.77|330.87|328.87|330.88|328.88|330.77|328.77|7
1728266480000|2024-10-07 02:01:20|330.88|328.88|330.9|328.9|330.92|328.92|330.88|328.88|5
1728266490000|2024-10-07 02:01:30|330.89|328.89|330.75|328.75|330.89|328.89|330.74|328.74|13
1728266500000|2024-10-07 02:01:40|330.76|328.76|330.83|328.83|330.83|328.83|330.76|328.76|9
1728266510000|2024-10-07 02:01:50|330.84|328.84|330.83|328.83|330.87|328.87|330.82|328.82|11
1728266520000|2024-10-07 02:02:00|330.84|328.84|330.65|328.65|330.84|328.84|330.64|328.64|11
1728266530000|2024-10-07 02:02:10|330.66|328.66|330.78|328.78|330.8|328.8|330.65|328.65|14
1728266540000|2024-10-07 02:02:20|330.79|328.79|330.83|328.83|330.83|328.83|330.76|328.76|12
1728266550000|2024-10-07 02:02:30|330.8|328.8|330.9|328.9|330.9|328.9|330.8|328.8|9
1728266560000|2024-10-07 02:02:40|330.91|328.91|330.9|328.9|330.91|328.91|330.87|328.87|10
1728266570000|2024-10-07 02:02:50|330.89|328.89|330.73|328.73|330.89|328.89|330.73|328.73|7
1728266580000|2024-10-07 02:03:00|330.71|328.71|330.74|328.74|330.74|328.74|330.63|328.63|18
1728266590000|2024-10-07 02:03:10|330.69|328.69|330.73|328.73|330.76|328.76|330.69|328.69|10
1728266600000|2024-10-07 02:03:20|330.74|328.74|330.92|328.92|330.92|328.92|330.7|328.7|10
1728266610000|2024-10-07 02:03:30|330.93|328.93|331.11|329.11|331.12|329.12|330.9|328.9|14
1728266630000|2024-10-07 02:03:50|331.09|329.09|331.11|329.11|331.11|329.11|331.09|329.09|4
1728266640000|2024-10-07 02:04:00|330.95|328.95|330.95|328.95|330.97|328.97|330.95|328.95|5
1728266650000|2024-10-07 02:04:10|330.94|328.94|330.95|328.95|330.95|328.95|330.93|328.93|4
1728266660000|2024-10-07 02:04:20|330.94|328.94|330.95|328.95|330.95|328.95|330.93|328.93|6
1728266670000|2024-10-07 02:04:30|330.93|328.93|330.75|328.75|330.93|328.93|330.75|328.75|3
1728266680000|2024-10-07 02:04:40|330.77|328.77|330.78|328.78|330.8|328.8|330.77|328.77|5
1728266690000|2024-10-07 02:04:50|330.77|328.77|330.79|328.79|330.79|328.79|330.76|328.76|6
1728266700000|2024-10-07 02:05:00|330.8|328.8|330.89|328.89|330.93|328.93|330.8|328.8|15
1728266710000|2024-10-07 02:05:10|330.88|328.88|330.75|328.75|330.91|328.91|330.74|328.74|5
1728266720000|2024-10-07 02:05:20|330.78|328.78|330.77|328.77|330.79|328.79|330.76|328.76|4
1728266730000|2024-10-07 02:05:30|330.75|328.75|330.64|328.64|330.75|328.75|330.64|328.64|3
1728266740000|2024-10-07 02:05:40|330.62|328.62|330.64|328.64|330.64|328.64|330.62|328.62|4
1728266750000|2024-10-07 02:05:50|330.61|328.61|330.64|328.64|330.64|328.64|330.61|328.61|2
1728266760000|2024-10-07 02:06:00|330.62|328.62|330.65|328.65|330.65|328.65|330.62|328.62|7
1728266770000|2024-10-07 02:06:10|330.67|328.67|330.74|328.74|330.75|328.75|330.65|328.65|15
1728266780000|2024-10-07 02:06:20|330.75|328.75|330.86|328.86|330.93|328.93|330.75|328.75|12
1728266790000|2024-10-07 02:06:30|330.87|328.87|330.84|328.84|330.87|328.87|330.83|328.83|10
1728266800000|2024-10-07 02:06:40|330.86|328.86|330.92|328.92|331|329|330.85|328.85|11
1728266810000|2024-10-07 02:06:50|330.9|328.9|330.84|328.84|330.9|328.9|330.84|328.84|6
1728266820000|2024-10-07 02:07:00|330.83|328.83|330.84|328.84|330.84|328.84|330.79|328.79|12
1728266830000|2024-10-07 02:07:10|330.81|328.81|330.81|328.81|330.81|328.81|330.81|328.81|1
1728266840000|2024-10-07 02:07:20|330.84|328.84|330.72|328.72|330.84|328.84|330.72|328.72|7
1728266850000|2024-10-07 02:07:30|330.68|328.68|330.67|328.67|330.68|328.68|330.66|328.66|3
1728266860000|2024-10-07 02:07:40|330.66|328.66|330.69|328.69|330.71|328.71|330.66|328.66|8
1728266870000|2024-10-07 02:07:50|330.71|328.71|330.68|328.68|330.73|328.73|330.67|328.67|9
1728266880000|2024-10-07 02:08:00|330.66|328.66|330.74|328.74|330.74|328.74|330.66|328.66|9
1728266890000|2024-10-07 02:08:10|330.73|328.73|330.69|328.69|330.73|328.73|330.67|328.67|13
1728266900000|2024-10-07 02:08:20|330.68|328.68|330.61|328.61|330.68|328.68|330.61|328.61|5
1728266910000|2024-10-07 02:08:30|330.64|328.64|330.67|328.67|330.69|328.69|330.64|328.64|4
1728266920000|2024-10-07 02:08:40|330.68|328.68|330.67|328.67|330.71|328.71|330.67|328.67|10
1728266930000|2024-10-07 02:08:50|330.7|328.7|330.68|328.68|330.7|328.7|330.68|328.68|9
1728266940000|2024-10-07 02:09:00|330.69|328.69|330.72|328.72|330.72|328.72|330.64|328.64|10
1728266950000|2024-10-07 02:09:10|330.71|328.71|330.61|328.61|330.71|328.71|330.61|328.61|13
1728266960000|2024-10-07 02:09:20|330.62|328.62|330.62|328.62|330.62|328.62|330.62|328.62|1
1728266970000|2024-10-07 02:09:30|330.61|328.61|330.61|328.61|330.61|328.61|330.61|328.61|1
1728266990000|2024-10-07 02:09:50|330.62|328.62|330.63|328.63|330.63|328.63|330.61|328.61|4
1728267000000|2024-10-07 02:10:00|330.62|328.62|330.61|328.61|330.64|328.64|330.61|328.61|8
1728267010000|2024-10-07 02:10:10|330.62|328.62|330.64|328.64|330.64|328.64|330.62|328.62|7
1728267020000|2024-10-07 02:10:20|330.65|328.65|330.67|328.67|330.71|328.71|330.64|328.64|24
1728267030000|2024-10-07 02:10:30|330.66|328.66|330.61|328.61|330.69|328.69|330.61|328.61|16
1728267040000|2024-10-07 02:10:40|330.62|328.62|330.65|328.65|330.68|328.68|330.62|328.62|13
1728267050000|2024-10-07 02:10:50|330.64|328.64|330.66|328.66|330.67|328.67|330.63|328.63|18
1728267060000|2024-10-07 02:11:00|330.67|328.67|330.67|328.67|330.72|328.72|330.65|328.65|20
1728267070000|2024-10-07 02:11:10|330.65|328.65|330.64|328.64|330.65|328.65|330.62|328.62|12
1728267080000|2024-10-07 02:11:20|330.63|328.63|330.61|328.61|330.63|328.63|330.59|328.59|6
1728267090000|2024-10-07 02:11:30|330.62|328.62|330.68|328.68|330.69|328.69|330.62|328.62|14
1728267100000|2024-10-07 02:11:40|330.71|328.71|330.66|328.66|330.75|328.75|330.66|328.66|19
1728267110000|2024-10-07 02:11:50|330.67|328.67|330.63|328.63|330.68|328.68|330.63|328.63|8
1728267120000|2024-10-07 02:12:00|330.62|328.62|330.65|328.65|330.65|328.65|330.61|328.61|10
1728267130000|2024-10-07 02:12:10|330.66|328.66|330.74|328.74|330.76|328.76|330.66|328.66|20
1728267140000|2024-10-07 02:12:20|330.75|328.75|330.8|328.8|330.81|328.81|330.75|328.75|16
1728267150000|2024-10-07 02:12:30|330.82|328.82|330.81|328.81|330.82|328.82|330.8|328.8|3
1728267160000|2024-10-07 02:12:40|330.82|328.82|330.8|328.8|330.87|328.87|330.8|328.8|9
1728267180000|2024-10-07 02:13:00|330.81|328.81|330.81|328.81|330.81|328.81|330.8|328.8|3
1728267190000|2024-10-07 02:13:10|330.79|328.79|330.78|328.78|330.81|328.81|330.78|328.78|8
1728267200000|2024-10-07 02:13:20|330.77|328.77|330.84|328.84|330.87|328.87|330.77|328.77|16
1728267210000|2024-10-07 02:13:30|330.82|328.82|330.78|328.78|330.82|328.82|330.78|328.78|13
1728267220000|2024-10-07 02:13:40|330.77|328.77|330.73|328.73|330.78|328.78|330.73|328.73|6
1728267230000|2024-10-07 02:13:50|330.74|328.74|330.77|328.77|330.79|328.79|330.74|328.74|7
1728267240000|2024-10-07 02:14:00|330.76|328.76|330.76|328.76|330.76|328.76|330.75|328.75|3
1728267250000|2024-10-07 02:14:10|330.77|328.77|330.77|328.77|330.77|328.77|330.77|328.77|1
1728267260000|2024-10-07 02:14:20|330.78|328.78|330.77|328.77|330.78|328.78|330.77|328.77|2
1728267270000|2024-10-07 02:14:30|330.76|328.76|330.69|328.69|330.76|328.76|330.69|328.69|5
1728267280000|2024-10-07 02:14:40|330.67|328.67|330.63|328.63|330.67|328.67|330.63|328.63|4
1728267300000|2024-10-07 02:15:00|330.64|328.64|330.81|328.81|330.81|328.81|330.64|328.64|12
1728267310000|2024-10-07 02:15:10|330.86|328.86|330.73|328.73|330.87|328.87|330.73|328.73|20
1728267320000|2024-10-07 02:15:20|330.74|328.74|330.74|328.74|330.75|328.75|330.73|328.73|11
1728267330000|2024-10-07 02:15:30|330.73|328.73|330.68|328.68|330.73|328.73|330.67|328.67|10
1728267340000|2024-10-07 02:15:40|330.69|328.69|330.73|328.73|330.74|328.74|330.67|328.67|18
1728267350000|2024-10-07 02:15:50|330.74|328.74|330.88|328.88|330.9|328.9|330.74|328.74|14
1728267360000|2024-10-07 02:16:00|330.89|328.89|330.94|328.94|331.02|329.02|330.89|328.89|17
1728267370000|2024-10-07 02:16:10|330.93|328.93|330.74|328.74|330.93|328.93|330.73|328.73|11
1728267380000|2024-10-07 02:16:20|330.76|328.76|330.81|328.81|330.81|328.81|330.71|328.71|16
1728267390000|2024-10-07 02:16:30|330.82|328.82|330.72|328.72|330.82|328.82|330.71|328.71|14
1728267400000|2024-10-07 02:16:40|330.73|328.73|330.76|328.76|330.77|328.77|330.73|328.73|11
1728267410000|2024-10-07 02:16:50|330.77|328.77|330.74|328.74|330.77|328.77|330.72|328.72|12
1728267420000|2024-10-07 02:17:00|330.71|328.71|330.7|328.7|330.72|328.72|330.66|328.66|16
1728267430000|2024-10-07 02:17:10|330.67|328.67|330.61|328.61|330.67|328.67|330.61|328.61|12
1728267440000|2024-10-07 02:17:20|330.63|328.63|330.61|328.61|330.63|328.63|330.61|328.61|4
1728267450000|2024-10-07 02:17:30|330.6|328.6|330.62|328.62|330.64|328.64|330.6|328.6|6
1728267460000|2024-10-07 02:17:40|330.61|328.61|330.62|328.62|330.62|328.62|330.61|328.61|4
1728267470000|2024-10-07 02:17:50|330.63|328.63|330.61|328.61|330.63|328.63|330.61|328.61|9
1728267480000|2024-10-07 02:18:00|330.62|328.62|330.85|328.85|330.9|328.9|330.61|328.61|14
1728267490000|2024-10-07 02:18:10|330.84|328.84|330.9|328.9|330.91|328.91|330.82|328.82|17
1728267500000|2024-10-07 02:18:20|330.92|328.92|330.88|328.88|330.92|328.92|330.85|328.85|18
1728267510000|2024-10-07 02:18:30|330.89|328.89|330.92|328.92|330.96|328.96|330.88|328.88|16
1728267520000|2024-10-07 02:18:40|330.93|328.93|331|329|331.02|329.02|330.93|328.93|6
1728267530000|2024-10-07 02:18:50|331.01|329.01|331.11|329.11|331.12|329.12|331|329|18
1728267540000|2024-10-07 02:19:00|331.07|329.07|331.13|329.13|331.2|329.2|331.04|329.04|26
1728267550000|2024-10-07 02:19:10|331.12|329.12|331.13|329.13|331.13|329.13|331.12|329.12|2
1728267560000|2024-10-07 02:19:20|331.14|329.14|331.29|329.29|331.29|329.29|331.14|329.14|10
1728267570000|2024-10-07 02:19:30|331.33|329.33|331.31|329.31|331.37|329.37|331.28|329.28|13
1728267580000|2024-10-07 02:19:40|331.3|329.3|332.04|330.04|332.19|330.19|331.3|329.3|24
1728267590000|2024-10-07 02:19:50|332.05|330.05|331.97|329.97|332.06|330.06|331.96|329.96|14
1728267600000|2024-10-07 02:20:00|331.96|329.96|331.92|329.92|331.98|329.98|331.92|329.92|7
1728267610000|2024-10-07 02:20:10|331.93|329.93|331.93|329.93|331.93|329.93|331.91|329.91|9
1728267620000|2024-10-07 02:20:20|331.92|329.92|331.9|329.9|331.95|329.95|331.89|329.89|20
1728267630000|2024-10-07 02:20:30|331.91|329.91|332.05|330.05|332.05|330.05|331.91|329.91|4
1728267640000|2024-10-07 02:20:40|332|330|332.06|330.06|332.11|330.11|332|330|12
1728267650000|2024-10-07 02:20:50|332.07|330.07|332.1|330.1|332.1|330.1|332.06|330.06|4
1728267660000|2024-10-07 02:21:00|332.13|330.13|332.07|330.07|332.13|330.13|332.07|330.07|3
1728267670000|2024-10-07 02:21:10|332.08|330.08|332.08|330.08|332.08|330.08|332.07|330.07|3
1728267680000|2024-10-07 02:21:20|332.11|330.11|332.06|330.06|332.11|330.11|332.05|330.05|5
1728267690000|2024-10-07 02:21:30|332.05|330.05|332.05|330.05|332.05|330.05|332.05|330.05|1
1728267710000|2024-10-07 02:21:50|331.99|329.99|332|330|332.01|330.01|331.97|329.97|7
1728267720000|2024-10-07 02:22:00|332.01|330.01|332.05|330.05|332.05|330.05|331.98|329.98|14
1728267730000|2024-10-07 02:22:10|332.02|330.02|332.05|330.05|332.05|330.05|332.02|330.02|9
1728267740000|2024-10-07 02:22:20|332.03|330.03|332.05|330.05|332.05|330.05|332|330|11
1728267750000|2024-10-07 02:22:30|332.03|330.03|332.06|330.06|332.08|330.08|332.03|330.03|5
1728267760000|2024-10-07 02:22:40|332.07|330.07|332.09|330.09|332.09|330.09|332.06|330.06|4
1728267770000|2024-10-07 02:22:50|332.07|330.07|332.07|330.07|332.08|330.08|332.07|330.07|5
1728267780000|2024-10-07 02:23:00|332.06|330.06|332.05|330.05|332.07|330.07|332.05|330.05|4
1728267790000|2024-10-07 02:23:10|332.04|330.04|331.95|329.95|332.04|330.04|331.91|329.91|8
1728267800000|2024-10-07 02:23:20|331.92|329.92|331.95|329.95|331.95|329.95|331.9|329.9|17
1728267810000|2024-10-07 02:23:30|331.92|329.92|331.9|329.9|331.95|329.95|331.88|329.88|11
1728267820000|2024-10-07 02:23:40|331.91|329.91|331.99|329.99|332.01|330.01|331.9|329.9|16
1728267830000|2024-10-07 02:23:50|332.01|330.01|331.98|329.98|332.01|330.01|331.98|329.98|10
1728267840000|2024-10-07 02:24:00|332|330|332.02|330.02|332.02|330.02|331.99|329.99|5
1728267850000|2024-10-07 02:24:10|332.03|330.03|332.05|330.05|332.05|330.05|332.02|330.02|4
1728267860000|2024-10-07 02:24:20|332.06|330.06|332.05|330.05|332.08|330.08|332.05|330.05|4
1728267870000|2024-10-07 02:24:30|332.08|330.08|332.06|330.06|332.08|330.08|332.05|330.05|5
1728267880000|2024-10-07 02:24:40|332.05|330.05|332.05|330.05|332.08|330.08|332.05|330.05|5
1728267890000|2024-10-07 02:24:50|332.04|330.04|332.04|330.04|332.04|330.04|332.03|330.03|7
1728267900000|2024-10-07 02:25:00|332.03|330.03|332.05|330.05|332.05|330.05|332.03|330.03|6
1728267920000|2024-10-07 02:25:20|332.07|330.07|332.05|330.05|332.07|330.07|332.05|330.05|2
1728267930000|2024-10-07 02:25:30|331.99|329.99|331.95|329.95|331.99|329.99|331.94|329.94|6
1728267960000|2024-10-07 02:26:00|331.96|329.96|331.96|329.96|331.98|329.98|331.95|329.95|9
1728267970000|2024-10-07 02:26:10|331.94|329.94|331.96|329.96|331.97|329.97|331.94|329.94|12
1728267980000|2024-10-07 02:26:20|331.95|329.95|331.95|329.95|331.97|329.97|331.95|329.95|5
1728267990000|2024-10-07 02:26:30|331.96|329.96|331.94|329.94|331.96|329.96|331.91|329.91|10
1728268000000|2024-10-07 02:26:40|331.93|329.93|331.92|329.92|331.93|329.93|331.91|329.91|4
1728268010000|2024-10-07 02:26:50|331.89|329.89|331.88|329.88|331.9|329.9|331.81|329.81|10
1728268020000|2024-10-07 02:27:00|331.84|329.84|331.72|329.72|331.85|329.85|331.69|329.69|17
1728268030000|2024-10-07 02:27:10|331.74|329.74|331.78|329.78|331.78|329.78|331.71|329.71|12
1728268040000|2024-10-07 02:27:20|331.76|329.76|331.74|329.74|331.78|329.78|331.72|329.72|11
1728268050000|2024-10-07 02:27:30|331.73|329.73|331.73|329.73|331.73|329.73|331.7|329.7|13
1728268060000|2024-10-07 02:27:40|331.72|329.72|331.73|329.73|331.74|329.74|331.71|329.71|8
1728268070000|2024-10-07 02:27:50|331.72|329.72|331.75|329.75|331.75|329.75|331.72|329.72|6
1728268080000|2024-10-07 02:28:00|331.76|329.76|331.79|329.79|331.79|329.79|331.76|329.76|4
1728268090000|2024-10-07 02:28:10|331.8|329.8|331.78|329.78|331.81|329.81|331.78|329.78|5
1728268110000|2024-10-07 02:28:30|331.79|329.79|331.82|329.82|331.83|329.83|331.79|329.79|11
1728268120000|2024-10-07 02:28:40|331.83|329.83|331.81|329.81|331.83|329.83|331.8|329.8|10
1728268130000|2024-10-07 02:28:50|331.82|329.82|331.83|329.83|331.83|329.83|331.82|329.82|4
1728268140000|2024-10-07 02:29:00|331.9|329.9|331.89|329.89|331.93|329.93|331.87|329.87|19
1728268150000|2024-10-07 02:29:10|331.9|329.9|331.87|329.87|331.9|329.9|331.86|329.86|18
1728268160000|2024-10-07 02:29:20|331.86|329.86|331.75|329.75|331.91|329.91|331.75|329.75|20
1728268170000|2024-10-07 02:29:30|331.73|329.73|331.69|329.69|331.73|329.73|331.67|329.67|7
1728268180000|2024-10-07 02:29:40|331.68|329.68|331.72|329.72|331.75|329.75|331.67|329.67|12
1728268190000|2024-10-07 02:29:50|331.73|329.73|331.73|329.73|331.73|329.73|331.7|329.7|15
1728268200000|2024-10-07 02:30:00|331.74|329.74|331.78|329.78|331.79|329.79|331.7|329.7|18
1728268210000|2024-10-07 02:30:10|331.79|329.79|331.77|329.77|331.79|329.79|331.76|329.76|12
1728268220000|2024-10-07 02:30:20|331.76|329.76|331.77|329.77|331.79|329.79|331.76|329.76|15
1728268230000|2024-10-07 02:30:30|331.76|329.76|331.67|329.67|331.77|329.77|331.66|329.66|20
1728268240000|2024-10-07 02:30:40|331.69|329.69|331.73|329.73|331.74|329.74|331.69|329.69|14
1728268250000|2024-10-07 02:30:50|331.72|329.72|331.72|329.72|331.73|329.73|331.72|329.72|3
1728268260000|2024-10-07 02:31:00|331.71|329.71|331.68|329.68|331.72|329.72|331.66|329.66|9
1728268270000|2024-10-07 02:31:10|331.67|329.67|331.73|329.73|331.74|329.74|331.66|329.66|19
1728268280000|2024-10-07 02:31:20|331.72|329.72|331.39|329.39|331.72|329.72|331.37|329.37|25
1728268290000|2024-10-07 02:31:30|331.34|329.34|331.1|329.1|331.34|329.34|331.1|329.1|19
1728268300000|2024-10-07 02:31:40|331.12|329.12|331.15|329.15|331.15|329.15|331.1|329.1|13
1728268320000|2024-10-07 02:32:00|331.12|329.12|330.94|328.94|331.12|329.12|330.94|328.94|18
1728268330000|2024-10-07 02:32:10|330.95|328.95|330.98|328.98|330.99|328.99|330.95|328.95|9
1728268340000|2024-10-07 02:32:20|330.99|328.99|331.03|329.03|331.05|329.05|330.98|328.98|10
1728268350000|2024-10-07 02:32:30|331.01|329.01|330.92|328.92|331.03|329.03|330.9|328.9|15
1728268360000|2024-10-07 02:32:40|330.91|328.91|330.85|328.85|330.92|328.92|330.81|328.81|23
1728268370000|2024-10-07 02:32:50|330.84|328.84|330.77|328.77|330.84|328.84|330.75|328.75|11
1728268380000|2024-10-07 02:33:00|330.79|328.79|330.95|328.95|330.95|328.95|330.79|328.79|6
1728268390000|2024-10-07 02:33:10|330.96|328.96|330.96|328.96|330.96|328.96|330.96|328.96|1
1728268400000|2024-10-07 02:33:20|330.95|328.95|330.94|328.94|330.95|328.95|330.94|328.94|2
1728268410000|2024-10-07 02:33:30|330.95|328.95|331.06|329.06|331.09|329.09|330.95|328.95|7
1728268420000|2024-10-07 02:33:40|331.05|329.05|331.07|329.07|331.13|329.13|331.05|329.05|10
1728268430000|2024-10-07 02:33:50|331.06|329.06|331.01|329.01|331.09|329.09|331.01|329.01|11
1728268440000|2024-10-07 02:34:00|331.04|329.04|330.99|328.99|331.09|329.09|330.96|328.96|19
1728268450000|2024-10-07 02:34:10|330.98|328.98|330.83|328.83|330.98|328.98|330.8|328.8|11
1728268460000|2024-10-07 02:34:20|330.82|328.82|330.94|328.94|330.95|328.95|330.82|328.82|14
1728268470000|2024-10-07 02:34:30|330.95|328.95|330.95|328.95|330.95|328.95|330.95|328.95|1
1728268480000|2024-10-07 02:34:40|330.97|328.97|330.98|328.98|330.98|328.98|330.97|328.97|2
1728268490000|2024-10-07 02:34:50|330.95|328.95|330.95|328.95|330.95|328.95|330.95|328.95|1
1728268500000|2024-10-07 02:35:00|330.96|328.96|330.95|328.95|330.96|328.96|330.95|328.95|2
1728268520000|2024-10-07 02:35:20|330.93|328.93|330.81|328.81|330.93|328.93|330.81|328.81|7
1728268530000|2024-10-07 02:35:30|330.79|328.79|330.8|328.8|330.87|328.87|330.79|328.79|23
1728268540000|2024-10-07 02:35:40|330.81|328.81|330.8|328.8|330.88|328.88|330.8|328.8|15
1728268550000|2024-10-07 02:35:50|330.79|328.79|330.78|328.78|330.8|328.8|330.73|328.73|16
1728268560000|2024-10-07 02:36:00|330.79|328.79|330.75|328.75|330.81|328.81|330.74|328.74|14
1728268570000|2024-10-07 02:36:10|330.73|328.73|330.66|328.66|330.73|328.73|330.66|328.66|10
1728268580000|2024-10-07 02:36:20|330.65|328.65|330.65|328.65|330.68|328.68|330.64|328.64|15
1728268590000|2024-10-07 02:36:30|330.64|328.64|330.65|328.65|330.66|328.66|330.63|328.63|11
1728268600000|2024-10-07 02:36:40|330.63|328.63|330.67|328.67|330.67|328.67|330.62|328.62|12
1728268610000|2024-10-07 02:36:50|330.7|328.7|330.67|328.67|330.7|328.7|330.66|328.66|10
1728268620000|2024-10-07 02:37:00|330.66|328.66|330.75|328.75|330.75|328.75|330.64|328.64|12
1728268630000|2024-10-07 02:37:10|330.78|328.78|330.92|328.92|330.95|328.95|330.75|328.75|14
1728268640000|2024-10-07 02:37:20|330.91|328.91|330.95|328.95|330.95|328.95|330.91|328.91|4
1728268650000|2024-10-07 02:37:30|330.94|328.94|330.94|328.94|330.95|328.95|330.92|328.92|5
1728268660000|2024-10-07 02:37:40|330.95|328.95|331.11|329.11|331.14|329.14|330.95|328.95|14
1728268670000|2024-10-07 02:37:50|331.1|329.1|331.08|329.08|331.11|329.11|331.06|329.06|11
1728268680000|2024-10-07 02:38:00|331.09|329.09|331.06|329.06|331.09|329.09|331.02|329.02|13
1728268690000|2024-10-07 02:38:10|331.07|329.07|330.75|328.75|331.09|329.09|330.75|328.75|28
1728268700000|2024-10-07 02:38:20|330.76|328.76|330.77|328.77|330.79|328.79|330.76|328.76|6
1728268710000|2024-10-07 02:38:30|330.78|328.78|330.78|328.78|330.79|328.79|330.78|328.78|3
1728268720000|2024-10-07 02:38:40|330.76|328.76|330.75|328.75|330.77|328.77|330.74|328.74|8
1728268730000|2024-10-07 02:38:50|330.76|328.76|330.68|328.68|330.76|328.76|330.66|328.66|10
1728268740000|2024-10-07 02:39:00|330.69|328.69|330.69|328.69|330.7|328.7|330.68|328.68|14
1728268750000|2024-10-07 02:39:10|330.7|328.7|330.7|328.7|330.7|328.7|330.69|328.69|9
1728268760000|2024-10-07 02:39:20|330.69|328.69|330.61|328.61|330.69|328.69|330.59|328.59|17
1728268770000|2024-10-07 02:39:30|330.59|328.59|330.59|328.59|330.59|328.59|330.59|328.59|1
1728268790000|2024-10-07 02:39:50|330.56|328.56|330.55|328.55|330.61|328.61|330.52|328.52|7
1728268800000|2024-10-07 02:40:00|330.54|328.54|330.54|328.54|330.54|328.54|330.54|328.54|1
1728268810000|2024-10-07 02:40:10|330.57|328.57|330.55|328.55|330.57|328.57|330.55|328.55|3
1728268820000|2024-10-07 02:40:20|330.54|328.54|330.51|328.51|330.58|328.58|330.49|328.49|10
1728268830000|2024-10-07 02:40:30|330.55|328.55|330.58|328.58|330.61|328.61|330.53|328.53|6
1728268850000|2024-10-07 02:40:50|330.55|328.55|330.55|328.55|330.55|328.55|330.55|328.55|1
1728268860000|2024-10-07 02:41:00|330.58|328.58|330.61|328.61|330.61|328.61|330.56|328.56|4
1728268870000|2024-10-07 02:41:10|330.59|328.59|330.58|328.58|330.61|328.61|330.56|328.56|5
1728268880000|2024-10-07 02:41:20|330.61|328.61|330.58|328.58|330.61|328.61|330.55|328.55|3
1728268890000|2024-10-07 02:41:30|330.56|328.56|330.58|328.58|330.58|328.58|330.56|328.56|2
1728268910000|2024-10-07 02:41:50|330.56|328.56|330.28|328.28|330.59|328.59|330.28|328.28|8
1728268920000|2024-10-07 02:42:00|330.21|328.21|330.13|328.13|330.21|328.21|330.11|328.11|12
1728268930000|2024-10-07 02:42:10|330.17|328.17|330.17|328.17|330.19|328.19|330.14|328.14|8
1728268940000|2024-10-07 02:42:20|330.16|328.16|330.09|328.09|330.17|328.17|330.09|328.09|10
1728268950000|2024-10-07 02:42:30|330.11|328.11|330.1|328.1|330.11|328.11|330.09|328.09|10
1728268960000|2024-10-07 02:42:40|330.11|328.11|330.11|328.11|330.11|328.11|330.1|328.1|5
1728268970000|2024-10-07 02:42:50|330.1|328.1|330.08|328.08|330.11|328.11|330.07|328.07|8
1728268980000|2024-10-07 02:43:00|330.09|328.09|330.09|328.09|330.09|328.09|330.03|328.03|14
1728268990000|2024-10-07 02:43:10|330.1|328.1|330.11|328.11|330.11|328.11|330.1|328.1|2
1728269000000|2024-10-07 02:43:20|330.1|328.1|330.06|328.06|330.11|328.11|330.05|328.05|16
1728269010000|2024-10-07 02:43:30|330.07|328.07|330.07|328.07|330.08|328.08|330.05|328.05|16
1728269020000|2024-10-07 02:43:40|330.06|328.06|330.06|328.06|330.08|328.08|330.02|328.02|15
1728269030000|2024-10-07 02:43:50|330.05|328.05|329.85|327.85|330.06|328.06|329.82|327.82|20
1728269040000|2024-10-07 02:44:00|329.86|327.86|329.88|327.88|329.88|327.88|329.84|327.84|11
1728269050000|2024-10-07 02:44:10|329.87|327.87|329.94|327.94|329.94|327.94|329.87|327.87|8
1728269060000|2024-10-07 02:44:20|329.97|327.97|329.94|327.94|329.97|327.97|329.94|327.94|2
1728269070000|2024-10-07 02:44:30|329.95|327.95|329.96|327.96|329.96|327.96|329.95|327.95|2
1728269080000|2024-10-07 02:44:40|329.93|327.93|329.94|327.94|329.94|327.94|329.93|327.93|2
1728269090000|2024-10-07 02:44:50|329.95|327.95|329.95|327.95|329.95|327.95|329.95|327.95|1
1728269100000|2024-10-07 02:45:00|329.96|327.96|330.25|328.25|330.26|328.26|329.96|327.96|9
1728269110000|2024-10-07 02:45:10|330.24|328.24|330.25|328.25|330.25|328.25|330.17|328.17|12
1728269120000|2024-10-07 02:45:20|330.26|328.26|330.24|328.24|330.26|328.26|330.22|328.22|13
1728269130000|2024-10-07 02:45:30|330.25|328.25|330.26|328.26|330.26|328.26|330.22|328.22|10
1728269150000|2024-10-07 02:45:50|330.27|328.27|330.46|328.46|330.46|328.46|330.27|328.27|16
1728269170000|2024-10-07 02:46:10|330.45|328.45|330.41|328.41|330.45|328.45|330.36|328.36|16
1728269180000|2024-10-07 02:46:20|330.42|328.42|330.46|328.46|330.46|328.46|330.42|328.42|5
1728269190000|2024-10-07 02:46:30|330.45|328.45|330.41|328.41|330.45|328.45|330.39|328.39|12
1728269200000|2024-10-07 02:46:40|330.43|328.43|330.45|328.45|330.45|328.45|330.4|328.4|12
1728269210000|2024-10-07 02:46:50|330.44|328.44|330.44|328.44|330.45|328.45|330.43|328.43|5
1728269220000|2024-10-07 02:47:00|330.43|328.43|330.42|328.42|330.44|328.44|330.38|328.38|16
1728269230000|2024-10-07 02:47:10|330.43|328.43|330.46|328.46|330.46|328.46|330.42|328.42|6
1728269250000|2024-10-07 02:47:30|330.45|328.45|330.43|328.43|330.45|328.45|330.42|328.42|5
1728269260000|2024-10-07 02:47:40|330.44|328.44|330.45|328.45|330.46|328.46|330.41|328.41|16
1728269270000|2024-10-07 02:47:50|330.46|328.46|330.65|328.65|330.65|328.65|330.43|328.43|11
1728269280000|2024-10-07 02:48:00|330.66|328.66|330.56|328.56|330.71|328.71|330.56|328.56|16
1728269290000|2024-10-07 02:48:10|330.54|328.54|330.48|328.48|330.55|328.55|330.47|328.47|11
1728269300000|2024-10-07 02:48:20|330.46|328.46|330.46|328.46|330.47|328.47|330.38|328.38|14
1728269310000|2024-10-07 02:48:30|330.45|328.45|330.47|328.47|330.52|328.52|330.43|328.43|18
1728269320000|2024-10-07 02:48:40|330.46|328.46|330.47|328.47|330.47|328.47|330.42|328.42|14
1728269330000|2024-10-07 02:48:50|330.46|328.46|330.49|328.49|330.52|328.52|330.44|328.44|21
1728269340000|2024-10-07 02:49:00|330.48|328.48|330.42|328.42|330.5|328.5|330.42|328.42|14
1728269350000|2024-10-07 02:49:10|330.43|328.43|330.42|328.42|330.45|328.45|330.4|328.4|10
1728269360000|2024-10-07 02:49:20|330.41|328.41|330.41|328.41|330.42|328.42|330.38|328.38|13
1728269370000|2024-10-07 02:49:30|330.38|328.38|330.34|328.34|330.41|328.41|330.34|328.34|21
1728269380000|2024-10-07 02:49:40|330.36|328.36|330.39|328.39|330.4|328.4|330.36|328.36|5
1728269390000|2024-10-07 02:49:50|330.38|328.38|330.49|328.49|330.49|328.49|330.38|328.38|12
1728269400000|2024-10-07 02:50:00|330.48|328.48|330.63|328.63|330.67|328.67|330.47|328.47|19
1728269410000|2024-10-07 02:50:10|330.62|328.62|330.65|328.65|330.72|328.72|330.62|328.62|14
1728269420000|2024-10-07 02:50:20|330.68|328.68|330.61|328.61|330.72|328.72|330.61|328.61|10
1728269430000|2024-10-07 02:50:30|330.56|328.56|330.59|328.59|330.61|328.61|330.55|328.55|12
1728269440000|2024-10-07 02:50:40|330.6|328.6|330.67|328.67|330.67|328.67|330.59|328.59|17
1728269450000|2024-10-07 02:50:50|330.65|328.65|330.61|328.61|330.66|328.66|330.59|328.59|14
1728269460000|2024-10-07 02:51:00|330.64|328.64|330.53|328.53|330.64|328.64|330.52|328.52|15
1728269470000|2024-10-07 02:51:10|330.54|328.54|330.59|328.59|330.62|328.62|330.54|328.54|7
1728269480000|2024-10-07 02:51:20|330.58|328.58|330.62|328.62|330.62|328.62|330.54|328.54|13
1728269490000|2024-10-07 02:51:30|330.63|328.63|330.6|328.6|330.65|328.65|330.55|328.55|17
1728269500000|2024-10-07 02:51:40|330.57|328.57|330.55|328.55|330.6|328.6|330.54|328.54|17
1728269510000|2024-10-07 02:51:50|330.56|328.56|330.54|328.54|330.56|328.56|330.53|328.53|7
1728269520000|2024-10-07 02:52:00|330.53|328.53|330.37|328.37|330.53|328.53|330.35|328.35|17
1728269530000|2024-10-07 02:52:10|330.36|328.36|330.28|328.28|330.42|328.42|330.26|328.26|17
1728269540000|2024-10-07 02:52:20|330.25|328.25|330.23|328.23|330.27|328.27|330.23|328.23|11
1728269550000|2024-10-07 02:52:30|330.22|328.22|330.25|328.25|330.25|328.25|330.21|328.21|8
1728269560000|2024-10-07 02:52:40|330.22|328.22|330.2|328.2|330.22|328.22|330.19|328.19|8
1728269570000|2024-10-07 02:52:50|330.21|328.21|330.16|328.16|330.21|328.21|330.16|328.16|8
1728269580000|2024-10-07 02:53:00|330.18|328.18|330.32|328.32|330.32|328.32|330.17|328.17|16
1728269590000|2024-10-07 02:53:10|330.3|328.3|330.37|328.37|330.47|328.47|330.29|328.29|17
1728269600000|2024-10-07 02:53:20|330.35|328.35|330.32|328.32|330.37|328.37|330.3|328.3|10
1728269610000|2024-10-07 02:53:30|330.3|328.3|330.27|328.27|330.3|328.3|330.27|328.27|10
1728269620000|2024-10-07 02:53:40|330.25|328.25|330.24|328.24|330.29|328.29|330.24|328.24|9
1728269630000|2024-10-07 02:53:50|330.26|328.26|330.19|328.19|330.26|328.26|330.16|328.16|14
1728269640000|2024-10-07 02:54:00|330.17|328.17|330.19|328.19|330.21|328.21|330.16|328.16|15
1728269650000|2024-10-07 02:54:10|330.18|328.18|330.12|328.12|330.2|328.2|330.1|328.1|14
1728269660000|2024-10-07 02:54:20|330.11|328.11|330.08|328.08|330.16|328.16|330.07|328.07|15
1728269670000|2024-10-07 02:54:30|330.07|328.07|330.09|328.09|330.1|328.1|330.05|328.05|10
1728269680000|2024-10-07 02:54:40|330.07|328.07|330.05|328.05|330.08|328.08|330.05|328.05|8
1728269690000|2024-10-07 02:54:50|330.06|328.06|330.2|328.2|330.21|328.21|330.04|328.04|18
1728269700000|2024-10-07 02:55:00|330.21|328.21|330.09|328.09|330.27|328.27|330.04|328.04|20
1728269710000|2024-10-07 02:55:10|330.08|328.08|330.13|328.13|330.13|328.13|330.06|328.06|18
1728269720000|2024-10-07 02:55:20|330.14|328.14|330.11|328.11|330.14|328.14|330.11|328.11|6
1728269730000|2024-10-07 02:55:30|330.09|328.09|330.07|328.07|330.09|328.09|330.07|328.07|2
1728269740000|2024-10-07 02:55:40|330.06|328.06|330.08|328.08|330.09|328.09|330.05|328.05|10
1728269750000|2024-10-07 02:55:50|330.09|328.09|330.1|328.1|330.12|328.12|330.08|328.08|6
1728269760000|2024-10-07 02:56:00|330.04|328.04|330.05|328.05|330.08|328.08|330.02|328.02|15
1728269770000|2024-10-07 02:56:10|330.06|328.06|329.92|327.92|330.06|328.06|329.91|327.91|22
1728269780000|2024-10-07 02:56:20|329.93|327.93|329.82|327.82|329.95|327.95|329.81|327.81|14
1728269790000|2024-10-07 02:56:30|329.81|327.81|329.82|327.82|329.82|327.82|329.75|327.75|17
1728269800000|2024-10-07 02:56:40|329.81|327.81|329.82|327.82|329.84|327.84|329.8|327.8|13
1728269810000|2024-10-07 02:56:50|329.81|327.81|329.79|327.79|329.81|327.81|329.77|327.77|10
1728269820000|2024-10-07 02:57:00|329.8|327.8|329.78|327.78|329.8|327.8|329.7|327.7|12
1728269830000|2024-10-07 02:57:10|329.77|327.77|329.72|327.72|329.78|327.78|329.71|327.71|10
1728269840000|2024-10-07 02:57:20|329.71|327.71|329.72|327.72|329.76|327.76|329.71|327.71|11
1728269850000|2024-10-07 02:57:30|329.71|327.71|329.65|327.65|329.73|327.73|329.63|327.63|17
1728269860000|2024-10-07 02:57:40|329.64|327.64|329.68|327.68|329.68|327.68|329.64|327.64|10
1728269870000|2024-10-07 02:57:50|329.69|327.69|329.67|327.67|329.7|327.7|329.66|327.66|10
1728269880000|2024-10-07 02:58:00|329.66|327.66|329.64|327.64|329.67|327.67|329.64|327.64|11
1728269890000|2024-10-07 02:58:10|329.63|327.63|329.64|327.64|329.65|327.65|329.61|327.61|9
1728269900000|2024-10-07 02:58:20|329.63|327.63|329.64|327.64|329.64|327.64|329.61|327.61|5
1728269910000|2024-10-07 02:58:30|329.63|327.63|329.55|327.55|329.64|327.64|329.54|327.54|11
1728269920000|2024-10-07 02:58:40|329.54|327.54|329.58|327.58|329.7|327.7|329.53|327.53|18
1728269930000|2024-10-07 02:58:50|329.57|327.57|329.58|327.58|329.58|327.58|329.54|327.54|15
1728269940000|2024-10-07 02:59:00|329.57|327.57|329.62|327.62|329.62|327.62|329.53|327.53|13
1728269950000|2024-10-07 02:59:10|329.63|327.63|329.63|327.63|329.64|327.64|329.62|327.62|8
1728269960000|2024-10-07 02:59:20|329.64|327.64|329.7|327.7|329.71|327.71|329.64|327.64|9
1728269970000|2024-10-07 02:59:30|329.68|327.68|329.68|327.68|329.7|327.7|329.67|327.67|11
1728269980000|2024-10-07 02:59:40|329.7|327.7|329.67|327.67|329.71|327.71|329.67|327.67|8
1728269990000|2024-10-07 02:59:50|329.65|327.65|329.69|327.69|329.7|327.7|329.65|327.65|15
1728270000000|2024-10-07 03:00:00|329.68|327.68|329.72|327.72|329.79|327.79|329.68|327.68|17
1728270010000|2024-10-07 03:00:10|329.71|327.71|329.78|327.78|329.79|327.79|329.71|327.71|12
1728270020000|2024-10-07 03:00:20|329.79|327.79|329.76|327.76|329.81|327.81|329.75|327.75|13
1728270030000|2024-10-07 03:00:30|329.77|327.77|329.72|327.72|329.77|327.77|329.72|327.72|23
1728270040000|2024-10-07 03:00:40|329.71|327.71|329.8|327.8|329.81|327.81|329.71|327.71|12
1728270050000|2024-10-07 03:00:50|329.81|327.81|329.79|327.79|329.81|327.81|329.78|327.78|17
1728270060000|2024-10-07 03:01:00|329.78|327.78|329.69|327.69|329.78|327.78|329.66|327.66|17
1728270070000|2024-10-07 03:01:10|329.68|327.68|329.73|327.73|329.73|327.73|329.66|327.66|10
1728270080000|2024-10-07 03:01:20|329.77|327.77|329.83|327.83|329.83|327.83|329.76|327.76|6
1728270090000|2024-10-07 03:01:30|329.8|327.8|329.81|327.81|329.88|327.88|329.8|327.8|16
1728270100000|2024-10-07 03:01:40|329.8|327.8|329.8|327.8|329.81|327.81|329.8|327.8|9
1728270110000|2024-10-07 03:01:50|329.81|327.81|329.89|327.89|329.94|327.94|329.81|327.81|17
1728270120000|2024-10-07 03:02:00|329.88|327.88|329.97|327.97|329.97|327.97|329.86|327.86|12
1728270130000|2024-10-07 03:02:10|329.95|327.95|330.03|328.03|330.06|328.06|329.95|327.95|18
1728270140000|2024-10-07 03:02:20|329.98|327.98|329.84|327.84|329.99|327.99|329.79|327.79|16
1728270150000|2024-10-07 03:02:30|329.88|327.88|329.97|327.97|329.98|327.98|329.88|327.88|16
1728270160000|2024-10-07 03:02:40|329.98|327.98|329.96|327.96|330|328|329.96|327.96|11
1728270170000|2024-10-07 03:02:50|329.95|327.95|329.92|327.92|329.95|327.95|329.91|327.91|5
1728270180000|2024-10-07 03:03:00|329.91|327.91|329.99|327.99|330.01|328.01|329.91|327.91|18
1728270190000|2024-10-07 03:03:10|330.01|328.01|329.98|327.98|330.01|328.01|329.97|327.97|10
1728270200000|2024-10-07 03:03:20|329.97|327.97|329.99|327.99|329.99|327.99|329.95|327.95|17
1728270210000|2024-10-07 03:03:30|329.97|327.97|329.98|327.98|329.99|327.99|329.96|327.96|11
1728270220000|2024-10-07 03:03:40|329.97|327.97|329.99|327.99|330.02|328.02|329.96|327.96|20
1728270230000|2024-10-07 03:03:50|330|328|330.03|328.03|330.03|328.03|329.99|327.99|9
1728270240000|2024-10-07 03:04:00|330.02|328.02|330.03|328.03|330.1|328.1|330.01|328.01|22
1728270250000|2024-10-07 03:04:10|330.02|328.02|330.09|328.09|330.09|328.09|330|328|11
1728270260000|2024-10-07 03:04:20|330.1|328.1|330.09|328.09|330.1|328.1|330.08|328.08|8
1728270270000|2024-10-07 03:04:30|330.08|328.08|330.09|328.09|330.1|328.1|330.08|328.08|10
1728270280000|2024-10-07 03:04:40|330.12|328.12|330.2|328.2|330.24|328.24|330.12|328.12|16
1728270290000|2024-10-07 03:04:50|330.21|328.21|330.22|328.22|330.23|328.23|330.2|328.2|9
1728270300000|2024-10-07 03:05:00|330.19|328.19|330.1|328.1|330.19|328.19|330.1|328.1|10
1728270310000|2024-10-07 03:05:10|330.11|328.11|330.07|328.07|330.12|328.12|330.03|328.03|25
1728270320000|2024-10-07 03:05:20|330.06|328.06|330.09|328.09|330.16|328.16|330.03|328.03|16
1728270330000|2024-10-07 03:05:30|330.11|328.11|330.05|328.05|330.11|328.11|330.02|328.02|12
1728270340000|2024-10-07 03:05:40|330.04|328.04|330.01|328.01|330.04|328.04|329.97|327.97|15
1728270350000|2024-10-07 03:05:50|329.99|327.99|330.02|328.02|330.02|328.02|329.97|327.97|8
1728270360000|2024-10-07 03:06:00|330.03|328.03|330.15|328.15|330.15|328.15|330.02|328.02|16
1728270370000|2024-10-07 03:06:10|330.13|328.13|330.13|328.13|330.14|328.14|330.12|328.12|12
1728270380000|2024-10-07 03:06:20|330.12|328.12|329.99|327.99|330.15|328.15|329.96|327.96|18
1728270390000|2024-10-07 03:06:30|330|328|329.98|327.98|330.02|328.02|329.95|327.95|14
1728270400000|2024-10-07 03:06:40|329.99|327.99|329.92|327.92|329.99|327.99|329.92|327.92|10
1728270410000|2024-10-07 03:06:50|329.93|327.93|329.84|327.84|329.93|327.93|329.78|327.78|19
1728270420000|2024-10-07 03:07:00|329.85|327.85|329.9|327.9|329.9|327.9|329.84|327.84|7
1728270430000|2024-10-07 03:07:10|329.89|327.89|329.89|327.89|329.9|327.9|329.89|327.89|3
1728270440000|2024-10-07 03:07:20|329.9|327.9|330.03|328.03|330.03|328.03|329.9|327.9|15
1728270450000|2024-10-07 03:07:30|330.02|328.02|330.06|328.06|330.08|328.08|329.99|327.99|17
1728270460000|2024-10-07 03:07:40|330.05|328.05|330.03|328.03|330.05|328.05|330|328|14
1728270470000|2024-10-07 03:07:50|330.05|328.05|330.08|328.08|330.08|328.08|330.01|328.01|13
1728270480000|2024-10-07 03:08:00|330.07|328.07|330.16|328.16|330.17|328.17|330.06|328.06|9
1728270490000|2024-10-07 03:08:10|330.14|328.14|330.2|328.2|330.23|328.23|330.14|328.14|9
1728270500000|2024-10-07 03:08:20|330.21|328.21|330.22|328.22|330.22|328.22|330.19|328.19|8
1728270510000|2024-10-07 03:08:30|330.23|328.23|330.2|328.2|330.24|328.24|330.2|328.2|7
1728270520000|2024-10-07 03:08:40|330.21|328.21|330.29|328.29|330.33|328.33|330.19|328.19|14
1728270530000|2024-10-07 03:08:50|330.3|328.3|330.36|328.36|330.36|328.36|330.3|328.3|13
1728270540000|2024-10-07 03:09:00|330.37|328.37|330.41|328.41|330.45|328.45|330.35|328.35|18
1728270550000|2024-10-07 03:09:10|330.42|328.42|330.42|328.42|330.46|328.46|330.41|328.41|15
1728270560000|2024-10-07 03:09:20|330.43|328.43|330.53|328.53|330.53|328.53|330.43|328.43|10
1728270570000|2024-10-07 03:09:30|330.52|328.52|330.54|328.54|330.54|328.54|330.5|328.5|7
1728270580000|2024-10-07 03:09:40|330.55|328.55|330.64|328.64|330.64|328.64|330.55|328.55|7
1728270590000|2024-10-07 03:09:50|330.66|328.66|330.76|328.76|330.76|328.76|330.66|328.66|11
1728270600000|2024-10-07 03:10:00|330.74|328.74|330.76|328.76|330.76|328.76|330.74|328.74|2
1728270610000|2024-10-07 03:10:10|330.77|328.77|330.82|328.82|330.83|328.83|330.77|328.77|5
1728270620000|2024-10-07 03:10:20|330.81|328.81|330.78|328.78|330.81|328.81|330.7|328.7|11
1728270630000|2024-10-07 03:10:30|330.77|328.77|330.76|328.76|330.79|328.79|330.71|328.71|16
1728270640000|2024-10-07 03:10:40|330.75|328.75|330.71|328.71|330.75|328.75|330.69|328.69|14
1728270650000|2024-10-07 03:10:50|330.72|328.72|330.73|328.73|330.73|328.73|330.72|328.72|2
1728270660000|2024-10-07 03:11:00|330.75|328.75|330.75|328.75|330.79|328.79|330.74|328.74|8
1728270670000|2024-10-07 03:11:10|330.74|328.74|330.72|328.72|330.74|328.74|330.7|328.7|9
1728270680000|2024-10-07 03:11:20|330.71|328.71|330.64|328.64|330.71|328.71|330.61|328.61|14
1728270690000|2024-10-07 03:11:30|330.63|328.63|330.56|328.56|330.63|328.63|330.56|328.56|12
1728270700000|2024-10-07 03:11:40|330.55|328.55|330.57|328.57|330.59|328.59|330.55|328.55|14
1728270710000|2024-10-07 03:11:50|330.58|328.58|330.57|328.57|330.59|328.59|330.57|328.57|5
1728270720000|2024-10-07 03:12:00|330.56|328.56|330.55|328.55|330.57|328.57|330.53|328.53|8
1728270730000|2024-10-07 03:12:10|330.56|328.56|330.55|328.55|330.56|328.56|330.55|328.55|2
1728270740000|2024-10-07 03:12:20|330.54|328.54|330.51|328.51|330.54|328.54|330.5|328.5|13
1728270750000|2024-10-07 03:12:30|330.54|328.54|330.57|328.57|330.62|328.62|330.53|328.53|8
1728270760000|2024-10-07 03:12:40|330.56|328.56|330.55|328.55|330.56|328.56|330.54|328.54|8
1728270770000|2024-10-07 03:12:50|330.56|328.56|330.54|328.54|330.57|328.57|330.54|328.54|7
1728270780000|2024-10-07 03:13:00|330.55|328.55|330.53|328.53|330.56|328.56|330.51|328.51|7
1728270790000|2024-10-07 03:13:10|330.55|328.55|330.54|328.54|330.56|328.56|330.54|328.54|7
1728270800000|2024-10-07 03:13:20|330.53|328.53|330.59|328.59|330.59|328.59|330.53|328.53|9
1728270810000|2024-10-07 03:13:30|330.58|328.58|330.55|328.55|330.58|328.58|330.55|328.55|14
1728270820000|2024-10-07 03:13:40|330.56|328.56|330.63|328.63|330.64|328.64|330.55|328.55|16
1728270830000|2024-10-07 03:13:50|330.64|328.64|330.59|328.59|330.64|328.64|330.57|328.57|8
1728270840000|2024-10-07 03:14:00|330.6|328.6|330.56|328.56|330.6|328.6|330.55|328.55|11
1728270850000|2024-10-07 03:14:10|330.58|328.58|330.51|328.51|330.58|328.58|330.5|328.5|10
1728270860000|2024-10-07 03:14:20|330.5|328.5|330.5|328.5|330.51|328.51|330.48|328.48|9
1728270870000|2024-10-07 03:14:30|330.49|328.49|330.53|328.53|330.54|328.54|330.49|328.49|11
1728270880000|2024-10-07 03:14:40|330.52|328.52|330.51|328.51|330.54|328.54|330.5|328.5|10
1728270890000|2024-10-07 03:14:50|330.46|328.46|330.47|328.47|330.47|328.47|330.46|328.46|2
1728270900000|2024-10-07 03:15:00|330.43|328.43|330.47|328.47|330.47|328.47|330.43|328.43|20
1728270910000|2024-10-07 03:15:10|330.46|328.46|330.43|328.43|330.48|328.48|330.42|328.42|8
1728270920000|2024-10-07 03:15:20|330.42|328.42|330.41|328.41|330.46|328.46|330.4|328.4|12
1728270930000|2024-10-07 03:15:30|330.42|328.42|330.42|328.42|330.43|328.43|330.41|328.41|7
1728270940000|2024-10-07 03:15:40|330.41|328.41|330.28|328.28|330.41|328.41|330.28|328.28|6
1728270950000|2024-10-07 03:15:50|330.27|328.27|330.29|328.29|330.3|328.3|330.23|328.23|12
1728270960000|2024-10-07 03:16:00|330.3|328.3|330.26|328.26|330.35|328.35|330.26|328.26|8
1728270970000|2024-10-07 03:16:10|330.27|328.27|330.34|328.34|330.34|328.34|330.26|328.26|9
1728270980000|2024-10-07 03:16:20|330.35|328.35|330.4|328.4|330.41|328.41|330.35|328.35|5
1728270990000|2024-10-07 03:16:30|330.39|328.39|330.31|328.31|330.39|328.39|330.28|328.28|9
1728271000000|2024-10-07 03:16:40|330.32|328.32|330.27|328.27|330.33|328.33|330.27|328.27|10
1728271010000|2024-10-07 03:16:50|330.28|328.28|330.42|328.42|330.42|328.42|330.27|328.27|9
1728271020000|2024-10-07 03:17:00|330.43|328.43|330.34|328.34|330.43|328.43|330.29|328.29|19
1728271030000|2024-10-07 03:17:10|330.33|328.33|330.3|328.3|330.33|328.33|330.27|328.27|14
1728271040000|2024-10-07 03:17:20|330.32|328.32|330.26|328.26|330.32|328.32|330.25|328.25|10
1728271050000|2024-10-07 03:17:30|330.25|328.25|330.24|328.24|330.26|328.26|330.23|328.23|17
1728271060000|2024-10-07 03:17:40|330.26|328.26|330.23|328.23|330.26|328.26|330.19|328.19|13
1728271070000|2024-10-07 03:17:50|330.22|328.22|330.23|328.23|330.25|328.25|330.22|328.22|6
1728271080000|2024-10-07 03:18:00|330.22|328.22|330.05|328.05|330.23|328.23|330.05|328.05|17
1728271090000|2024-10-07 03:18:10|330.02|328.02|330|328|330.06|328.06|329.99|327.99|15
1728271100000|2024-10-07 03:18:20|329.99|327.99|330.02|328.02|330.03|328.03|329.98|327.98|13
1728271110000|2024-10-07 03:18:30|330|328|329.94|327.94|330.02|328.02|329.94|327.94|11
1728271120000|2024-10-07 03:18:40|329.96|327.96|329.84|327.84|329.97|327.97|329.84|327.84|8
1728271130000|2024-10-07 03:18:50|329.83|327.83|329.8|327.8|329.84|327.84|329.79|327.79|9
1728271140000|2024-10-07 03:19:00|329.79|327.79|329.85|327.85|329.85|327.85|329.77|327.77|6
1728271150000|2024-10-07 03:19:10|329.84|327.84|329.89|327.89|329.9|327.9|329.84|327.84|13
1728271160000|2024-10-07 03:19:20|329.9|327.9|329.93|327.93|329.96|327.96|329.89|327.89|13
1728271170000|2024-10-07 03:19:30|329.92|327.92|329.84|327.84|329.93|327.93|329.82|327.82|16
1728271180000|2024-10-07 03:19:40|329.83|327.83|329.8|327.8|329.83|327.83|329.77|327.77|13
1728271190000|2024-10-07 03:19:50|329.81|327.81|329.81|327.81|329.85|327.85|329.79|327.79|16
1728271200000|2024-10-07 03:20:00|329.8|327.8|329.84|327.84|329.84|327.84|329.79|327.79|8
1728271210000|2024-10-07 03:20:10|329.88|327.88|329.82|327.82|329.89|327.89|329.71|327.71|13
1728271220000|2024-10-07 03:20:20|329.87|327.87|329.89|327.89|329.9|327.9|329.87|327.87|6
1728271230000|2024-10-07 03:20:30|329.9|327.9|329.93|327.93|329.93|327.93|329.9|327.9|3
1728271240000|2024-10-07 03:20:40|329.92|327.92|329.83|327.83|329.92|327.92|329.83|327.83|10
1728271250000|2024-10-07 03:20:50|329.82|327.82|329.84|327.84|329.87|327.87|329.82|327.82|10
1728271260000|2024-10-07 03:21:00|329.85|327.85|329.93|327.93|329.97|327.97|329.85|327.85|7
1728271270000|2024-10-07 03:21:10|329.94|327.94|329.99|327.99|330.04|328.04|329.94|327.94|11
1728271280000|2024-10-07 03:21:20|330|328|330|328|330.02|328.02|330|328|4
1728271290000|2024-10-07 03:21:30|329.99|327.99|329.99|327.99|329.99|327.99|329.97|327.97|5
1728271300000|2024-10-07 03:21:40|329.98|327.98|329.95|327.95|329.98|327.98|329.93|327.93|5
1728271310000|2024-10-07 03:21:50|329.94|327.94|329.93|327.93|329.94|327.94|329.82|327.82|6
1728271320000|2024-10-07 03:22:00|329.91|327.91|329.87|327.87|329.91|327.91|329.85|327.85|10
1728271330000|2024-10-07 03:22:10|329.86|327.86|329.86|327.86|329.87|327.87|329.86|327.86|3
1728271340000|2024-10-07 03:22:20|329.87|327.87|329.89|327.89|329.91|327.91|329.87|327.87|6
1728271350000|2024-10-07 03:22:30|329.9|327.9|329.89|327.89|329.9|327.9|329.89|327.89|2
1728271360000|2024-10-07 03:22:40|329.88|327.88|329.88|327.88|329.88|327.88|329.87|327.87|3
1728271370000|2024-10-07 03:22:50|329.87|327.87|329.87|327.87|329.89|327.89|329.87|327.87|7
1728271380000|2024-10-07 03:23:00|329.86|327.86|329.85|327.85|329.86|327.86|329.83|327.83|5
1728271390000|2024-10-07 03:23:10|329.86|327.86|329.79|327.79|329.86|327.86|329.76|327.76|16
1728271400000|2024-10-07 03:23:20|329.76|327.76|329.78|327.78|329.78|327.78|329.76|327.76|10
1728271410000|2024-10-07 03:23:30|329.77|327.77|329.67|327.67|329.79|327.79|329.67|327.67|12
1728271420000|2024-10-07 03:23:40|329.66|327.66|329.64|327.64|329.66|327.66|329.63|327.63|7
1728271430000|2024-10-07 03:23:50|329.63|327.63|329.63|327.63|329.64|327.64|329.63|327.63|3
1728271440000|2024-10-07 03:24:00|329.62|327.62|329.63|327.63|329.65|327.65|329.6|327.6|7
1728271450000|2024-10-07 03:24:10|329.64|327.64|329.62|327.62|329.64|327.64|329.62|327.62|7
1728271460000|2024-10-07 03:24:20|329.61|327.61|329.55|327.55|329.61|327.61|329.54|327.54|11
1728271470000|2024-10-07 03:24:30|329.56|327.56|329.55|327.55|329.57|327.57|329.54|327.54|18
1728271480000|2024-10-07 03:24:40|329.56|327.56|329.56|327.56|329.58|327.58|329.56|327.56|11
1728271490000|2024-10-07 03:24:50|329.52|327.52|329.52|327.52|329.53|327.53|329.52|327.52|3
1728271500000|2024-10-07 03:25:00|329.57|327.57|329.57|327.57|329.61|327.61|329.56|327.56|15
1728271510000|2024-10-07 03:25:10|329.56|327.56|329.56|327.56|329.57|327.57|329.55|327.55|7
1728271520000|2024-10-07 03:25:20|329.55|327.55|329.58|327.58|329.62|327.62|329.55|327.55|13
1728271530000|2024-10-07 03:25:30|329.59|327.59|329.51|327.51|329.59|327.59|329.5|327.5|7
1728271540000|2024-10-07 03:25:40|329.53|327.53|329.58|327.58|329.61|327.61|329.53|327.53|12
1728271550000|2024-10-07 03:25:50|329.59|327.59|329.62|327.62|329.64|327.64|329.58|327.58|11
1728271560000|2024-10-07 03:26:00|329.64|327.64|329.57|327.57|329.64|327.64|329.56|327.56|13
1728271570000|2024-10-07 03:26:10|329.56|327.56|329.57|327.57|329.57|327.57|329.56|327.56|4
1728271580000|2024-10-07 03:26:20|329.59|327.59|329.66|327.66|329.67|327.67|329.57|327.57|5
1728271590000|2024-10-07 03:26:30|329.65|327.65|329.65|327.65|329.66|327.66|329.63|327.63|10
1728271600000|2024-10-07 03:26:40|329.7|327.7|329.68|327.68|329.71|327.71|329.68|327.68|8
1728271610000|2024-10-07 03:26:50|329.65|327.65|329.63|327.63|329.65|327.65|329.62|327.62|7
1728271620000|2024-10-07 03:27:00|329.64|327.64|329.66|327.66|329.67|327.67|329.6|327.6|15
1728271630000|2024-10-07 03:27:10|329.65|327.65|329.68|327.68|329.68|327.68|329.64|327.64|5
1728271640000|2024-10-07 03:27:20|329.69|327.69|329.68|327.68|329.69|327.69|329.67|327.67|8
1728271650000|2024-10-07 03:27:30|329.67|327.67|329.67|327.67|329.69|327.69|329.66|327.66|10
1728271660000|2024-10-07 03:27:40|329.68|327.68|329.71|327.71|329.72|327.72|329.67|327.67|9
1728271670000|2024-10-07 03:27:50|329.7|327.7|329.69|327.69|329.71|327.71|329.68|327.68|10
1728271680000|2024-10-07 03:28:00|329.68|327.68|329.65|327.65|329.69|327.69|329.65|327.65|7
1728271690000|2024-10-07 03:28:10|329.64|327.64|329.6|327.6|329.64|327.64|329.59|327.59|5
1728271700000|2024-10-07 03:28:20|329.59|327.59|329.58|327.58|329.59|327.59|329.57|327.57|7
1728271710000|2024-10-07 03:28:30|329.57|327.57|329.58|327.58|329.58|327.58|329.57|327.57|6
1728271720000|2024-10-07 03:28:40|329.57|327.57|329.58|327.58|329.6|327.6|329.57|327.57|11
1728271730000|2024-10-07 03:28:50|329.59|327.59|329.59|327.59|329.61|327.61|329.58|327.58|17
1728271740000|2024-10-07 03:29:00|329.62|327.62|329.63|327.63|329.64|327.64|329.62|327.62|5
1728271780000|2024-10-07 03:29:40|329.64|327.64|329.65|327.65|329.65|327.65|329.64|327.64|2
1728271790000|2024-10-07 03:29:50|329.66|327.66|329.69|327.69|329.7|327.7|329.66|327.66|6
1728271800000|2024-10-07 03:30:00|329.68|327.68|329.77|327.77|329.77|327.77|329.68|327.68|9
1728271810000|2024-10-07 03:30:10|329.78|327.78|329.91|327.91|329.93|327.93|329.78|327.78|15
1728271820000|2024-10-07 03:30:20|329.85|327.85|329.7|327.7|329.85|327.85|329.67|327.67|13
1728271830000|2024-10-07 03:30:30|329.71|327.71|329.66|327.66|329.72|327.72|329.63|327.63|7
1728271840000|2024-10-07 03:30:40|329.65|327.65|329.55|327.55|329.65|327.65|329.55|327.55|9
1728271850000|2024-10-07 03:30:50|329.54|327.54|329.52|327.52|329.55|327.55|329.45|327.45|17
1728271860000|2024-10-07 03:31:00|329.51|327.51|329.52|327.52|329.57|327.57|329.51|327.51|11
1728271870000|2024-10-07 03:31:10|329.54|327.54|329.56|327.56|329.58|327.58|329.52|327.52|10
1728271880000|2024-10-07 03:31:20|329.57|327.57|329.66|327.66|329.67|327.67|329.56|327.56|19
1728271890000|2024-10-07 03:31:30|329.68|327.68|329.58|327.58|329.69|327.69|329.58|327.58|15
1728271900000|2024-10-07 03:31:40|329.57|327.57|329.57|327.57|329.58|327.58|329.57|327.57|11
1728271910000|2024-10-07 03:31:50|329.58|327.58|329.58|327.58|329.6|327.6|329.57|327.57|9
1728271920000|2024-10-07 03:32:00|329.59|327.59|329.59|327.59|329.59|327.59|329.54|327.54|14
1728271930000|2024-10-07 03:32:10|329.58|327.58|329.58|327.58|329.62|327.62|329.58|327.58|8
1728271940000|2024-10-07 03:32:20|329.61|327.61|329.61|327.61|329.61|327.61|329.59|327.59|10
1728271950000|2024-10-07 03:32:30|329.6|327.6|329.59|327.59|329.63|327.63|329.58|327.58|13
1728271960000|2024-10-07 03:32:40|329.61|327.61|329.57|327.57|329.61|327.61|329.53|327.53|14
1728271970000|2024-10-07 03:32:50|329.56|327.56|329.25|327.25|329.66|327.66|329.18|327.18|23
1728271980000|2024-10-07 03:33:00|329.23|327.23|329.34|327.34|329.41|327.41|329.19|327.19|20
1728271990000|2024-10-07 03:33:10|329.35|327.35|329.44|327.44|329.48|327.48|329.34|327.34|24
1728272000000|2024-10-07 03:33:20|329.45|327.45|329.49|327.49|329.49|327.49|329.42|327.42|16
1728272010000|2024-10-07 03:33:30|329.51|327.51|329.43|327.43|329.51|327.51|329.42|327.42|13
1728272020000|2024-10-07 03:33:40|329.42|327.42|329.48|327.48|329.5|327.5|329.4|327.4|19
1728272030000|2024-10-07 03:33:50|329.49|327.49|329.54|327.54|329.54|327.54|329.48|327.48|12
1728272040000|2024-10-07 03:34:00|329.51|327.51|329.65|327.65|329.69|327.69|329.51|327.51|22
1728272050000|2024-10-07 03:34:10|329.66|327.66|329.49|327.49|329.66|327.66|329.48|327.48|11
1728272060000|2024-10-07 03:34:20|329.51|327.51|329.56|327.56|329.59|327.59|329.48|327.48|23
1728272070000|2024-10-07 03:34:30|329.55|327.55|329.4|327.4|329.55|327.55|329.39|327.39|18
1728272080000|2024-10-07 03:34:40|329.41|327.41|329.36|327.36|329.41|327.41|329.24|327.24|26
1728272090000|2024-10-07 03:34:50|329.35|327.35|329.48|327.48|329.49|327.49|329.35|327.35|18
1728272100000|2024-10-07 03:35:00|329.47|327.47|329.48|327.48|329.48|327.48|329.41|327.41|13
1728272110000|2024-10-07 03:35:10|329.49|327.49|329.5|327.5|329.51|327.51|329.47|327.47|7
1728272120000|2024-10-07 03:35:20|329.51|327.51|329.53|327.53|329.55|327.55|329.49|327.49|10
1728272130000|2024-10-07 03:35:30|329.52|327.52|329.45|327.45|329.54|327.54|329.44|327.44|11
1728272140000|2024-10-07 03:35:40|329.46|327.46|329.37|327.37|329.46|327.46|329.32|327.32|21
1728272150000|2024-10-07 03:35:50|329.36|327.36|329.31|327.31|329.36|327.36|329.26|327.26|26
1728272160000|2024-10-07 03:36:00|329.32|327.32|329.34|327.34|329.4|327.4|329.32|327.32|13
1728272170000|2024-10-07 03:36:10|329.35|327.35|329.3|327.3|329.36|327.36|329.29|327.29|15
1728272180000|2024-10-07 03:36:20|329.29|327.29|329.28|327.28|329.29|327.29|329.24|327.24|13
1728272190000|2024-10-07 03:36:30|329.29|327.29|329.28|327.28|329.33|327.33|329.28|327.28|9
1728272200000|2024-10-07 03:36:40|329.29|327.29|328.97|326.97|329.29|327.29|328.97|326.97|20
1728272210000|2024-10-07 03:36:50|328.98|326.98|329.04|327.04|329.11|327.11|328.98|326.98|18
1728272220000|2024-10-07 03:37:00|329.03|327.03|329|327|329.04|327.04|328.99|326.99|10
1728272230000|2024-10-07 03:37:10|328.99|326.99|328.94|326.94|329|327|328.91|326.91|18
1728272240000|2024-10-07 03:37:20|328.9|326.9|328.59|326.59|328.9|326.9|328.49|326.49|15
1728272250000|2024-10-07 03:37:30|328.55|326.55|328.54|326.54|328.58|326.58|328.54|326.54|8
1728272260000|2024-10-07 03:37:40|328.52|326.52|328.43|326.43|328.54|326.54|328.43|326.43|10
1728272270000|2024-10-07 03:37:50|328.39|326.39|328.36|326.36|328.39|326.39|328.31|326.31|13
1728272280000|2024-10-07 03:38:00|328.35|326.35|328.67|326.67|328.67|326.67|328.35|326.35|19
1728272290000|2024-10-07 03:38:10|328.68|326.68|328.8|326.8|328.81|326.81|328.68|326.68|16
1728272300000|2024-10-07 03:38:20|328.83|326.83|328.89|326.89|328.97|326.97|328.81|326.81|20
1728272310000|2024-10-07 03:38:30|328.88|326.88|328.99|326.99|328.99|326.99|328.87|326.87|15
1728272320000|2024-10-07 03:38:40|329.03|327.03|329.1|327.1|329.13|327.13|329.03|327.03|19
1728272330000|2024-10-07 03:38:50|329.09|327.09|329.05|327.05|329.11|327.11|329.05|327.05|19
1728272340000|2024-10-07 03:39:00|329.04|327.04|329.04|327.04|329.12|327.12|329.01|327.01|16
1728272350000|2024-10-07 03:39:10|329.06|327.06|328.92|326.92|329.09|327.09|328.92|326.92|19
1728272360000|2024-10-07 03:39:20|328.89|326.89|328.88|326.88|328.95|326.95|328.87|326.87|20
1728272370000|2024-10-07 03:39:30|328.89|326.89|328.93|326.93|328.94|326.94|328.89|326.89|7
1728272380000|2024-10-07 03:39:40|328.92|326.92|328.92|326.92|328.92|326.92|328.9|326.9|9
1728272390000|2024-10-07 03:39:50|328.91|326.91|329.02|327.02|329.02|327.02|328.91|326.91|10
1728272400000|2024-10-07 03:40:00|329.03|327.03|329.22|327.22|329.22|327.22|329.03|327.03|22
1728272410000|2024-10-07 03:40:10|329.25|327.25|329.42|327.42|329.43|327.43|329.25|327.25|16
1728272420000|2024-10-07 03:40:20|329.41|327.41|329.36|327.36|329.5|327.5|329.36|327.36|12
1728272430000|2024-10-07 03:40:30|329.35|327.35|329.26|327.26|329.37|327.37|329.25|327.25|18
1728272440000|2024-10-07 03:40:40|329.27|327.27|329.26|327.26|329.28|327.28|329.25|327.25|12
1728272450000|2024-10-07 03:40:50|329.27|327.27|329.29|327.29|329.29|327.29|329.26|327.26|12
1728272460000|2024-10-07 03:41:00|329.3|327.3|329.48|327.48|329.5|327.5|329.3|327.3|16
1728272470000|2024-10-07 03:41:10|329.49|327.49|329.35|327.35|329.54|327.54|329.32|327.32|21
1728272480000|2024-10-07 03:41:20|329.34|327.34|329.31|327.31|329.38|327.38|329.31|327.31|15
1728272490000|2024-10-07 03:41:30|329.32|327.32|329.27|327.27|329.34|327.34|329.25|327.25|16
1728272500000|2024-10-07 03:41:40|329.24|327.24|329.26|327.26|329.28|327.28|329.24|327.24|8
1728272510000|2024-10-07 03:41:50|329.27|327.27|329.28|327.28|329.38|327.38|329.27|327.27|23
1728272520000|2024-10-07 03:42:00|329.27|327.27|329.25|327.25|329.3|327.3|329.24|327.24|20
1728272530000|2024-10-07 03:42:10|329.24|327.24|329.29|327.29|329.3|327.3|329.24|327.24|14
1728272540000|2024-10-07 03:42:20|329.33|327.33|329.32|327.32|329.34|327.34|329.28|327.28|15
1728272550000|2024-10-07 03:42:30|329.33|327.33|329.47|327.47|329.48|327.48|329.28|327.28|9
1728272560000|2024-10-07 03:42:40|329.46|327.46|329.49|327.49|329.5|327.5|329.45|327.45|12
1728272570000|2024-10-07 03:42:50|329.48|327.48|329.68|327.68|329.69|327.69|329.48|327.48|20
1728272580000|2024-10-07 03:43:00|329.67|327.67|329.62|327.62|329.67|327.67|329.58|327.58|19
1728272590000|2024-10-07 03:43:10|329.66|327.66|329.69|327.69|329.72|327.72|329.66|327.66|15
1728272600000|2024-10-07 03:43:20|329.68|327.68|329.69|327.69|329.72|327.72|329.65|327.65|11
1728272610000|2024-10-07 03:43:30|329.68|327.68|329.63|327.63|329.7|327.7|329.63|327.63|10
1728272620000|2024-10-07 03:43:40|329.59|327.59|329.57|327.57|329.61|327.61|329.56|327.56|16
1728272630000|2024-10-07 03:43:50|329.6|327.6|329.63|327.63|329.66|327.66|329.6|327.6|6
1728272640000|2024-10-07 03:44:00|329.64|327.64|329.72|327.72|329.74|327.74|329.63|327.63|13
1728272650000|2024-10-07 03:44:10|329.71|327.71|329.66|327.66|329.71|327.71|329.66|327.66|9
1728272660000|2024-10-07 03:44:20|329.64|327.64|329.56|327.56|329.65|327.65|329.53|327.53|11
1728272670000|2024-10-07 03:44:30|329.57|327.57|329.48|327.48|329.57|327.57|329.48|327.48|6
1728272680000|2024-10-07 03:44:40|329.49|327.49|329.55|327.55|329.56|327.56|329.49|327.49|11
1728272690000|2024-10-07 03:44:50|329.53|327.53|329.54|327.54|329.54|327.54|329.53|327.53|2
1728272700000|2024-10-07 03:45:00|329.55|327.55|329.48|327.48|329.59|327.59|329.48|327.48|11
1728272710000|2024-10-07 03:45:10|329.47|327.47|329.57|327.57|329.58|327.58|329.46|327.46|14
1728272720000|2024-10-07 03:45:20|329.58|327.58|329.53|327.53|329.66|327.66|329.53|327.53|19
1728272730000|2024-10-07 03:45:30|329.54|327.54|329.59|327.59|329.59|327.59|329.53|327.53|9
1728272740000|2024-10-07 03:45:40|329.58|327.58|329.57|327.57|329.6|327.6|329.54|327.54|16
1728272750000|2024-10-07 03:45:50|329.56|327.56|329.51|327.51|329.56|327.56|329.48|327.48|13
1728272760000|2024-10-07 03:46:00|329.52|327.52|329.64|327.64|329.64|327.64|329.51|327.51|16
1728272770000|2024-10-07 03:46:10|329.65|327.65|329.69|327.69|329.7|327.7|329.65|327.65|13
1728272780000|2024-10-07 03:46:20|329.7|327.7|329.76|327.76|329.76|327.76|329.68|327.68|14
1728272790000|2024-10-07 03:46:30|329.77|327.77|329.67|327.67|329.85|327.85|329.65|327.65|14
1728272800000|2024-10-07 03:46:40|329.66|327.66|329.77|327.77|329.77|327.77|329.66|327.66|14
1728272810000|2024-10-07 03:46:50|329.76|327.76|329.78|327.78|329.78|327.78|329.71|327.71|13
1728272820000|2024-10-07 03:47:00|329.76|327.76|329.83|327.83|329.83|327.83|329.76|327.76|17
1728272830000|2024-10-07 03:47:10|329.82|327.82|329.84|327.84|329.85|327.85|329.82|327.82|11
1728272840000|2024-10-07 03:47:20|329.81|327.81|329.83|327.83|329.84|327.84|329.81|327.81|6
1728272850000|2024-10-07 03:47:30|329.84|327.84|329.91|327.91|329.92|327.92|329.84|327.84|8
1728272860000|2024-10-07 03:47:40|329.9|327.9|329.86|327.86|329.9|327.9|329.85|327.85|15
1728272870000|2024-10-07 03:47:50|329.87|327.87|329.83|327.83|329.88|327.88|329.83|327.83|9
1728272880000|2024-10-07 03:48:00|329.82|327.82|329.79|327.79|329.82|327.82|329.77|327.77|8
1728272890000|2024-10-07 03:48:10|329.78|327.78|329.77|327.77|329.8|327.8|329.75|327.75|11
1728272900000|2024-10-07 03:48:20|329.78|327.78|329.8|327.8|329.81|327.81|329.78|327.78|5
1728272910000|2024-10-07 03:48:30|329.81|327.81|329.83|327.83|329.85|327.85|329.79|327.79|10
1728272920000|2024-10-07 03:48:40|329.85|327.85|329.81|327.81|329.85|327.85|329.81|327.81|11
1728272930000|2024-10-07 03:48:50|329.82|327.82|329.85|327.85|329.86|327.86|329.81|327.81|8
1728272940000|2024-10-07 03:49:00|329.84|327.84|329.62|327.62|329.84|327.84|329.62|327.62|15
1728272950000|2024-10-07 03:49:10|329.63|327.63|329.66|327.66|329.67|327.67|329.62|327.62|10
1728272960000|2024-10-07 03:49:20|329.65|327.65|329.64|327.64|329.68|327.68|329.64|327.64|10
1728272970000|2024-10-07 03:49:30|329.65|327.65|329.68|327.68|329.68|327.68|329.62|327.62|12
1728272980000|2024-10-07 03:49:40|329.67|327.67|329.72|327.72|329.75|327.75|329.67|327.67|6
1728272990000|2024-10-07 03:49:50|329.71|327.71|329.62|327.62|329.72|327.72|329.62|327.62|15
1728273000000|2024-10-07 03:50:00|329.63|327.63|329.73|327.73|329.73|327.73|329.63|327.63|12
1728273010000|2024-10-07 03:50:10|329.75|327.75|329.75|327.75|329.79|327.79|329.74|327.74|12
1728273020000|2024-10-07 03:50:20|329.76|327.76|329.75|327.75|329.81|327.81|329.73|327.73|14
1728273030000|2024-10-07 03:50:30|329.74|327.74|329.73|327.73|329.77|327.77|329.71|327.71|10
1728273050000|2024-10-07 03:50:50|329.74|327.74|329.69|327.69|329.75|327.75|329.69|327.69|7
1728273060000|2024-10-07 03:51:00|329.68|327.68|329.87|327.87|329.87|327.87|329.68|327.68|28
1728273070000|2024-10-07 03:51:10|329.85|327.85|329.87|327.87|329.92|327.92|329.85|327.85|22
1728273080000|2024-10-07 03:51:20|329.89|327.89|329.84|327.84|329.94|327.94|329.84|327.84|12
1728273090000|2024-10-07 03:51:30|329.87|327.87|329.74|327.74|329.87|327.87|329.74|327.74|11
1728273100000|2024-10-07 03:51:40|329.77|327.77|329.82|327.82|329.85|327.85|329.77|327.77|9
1728273110000|2024-10-07 03:51:50|329.81|327.81|329.82|327.82|329.87|327.87|329.78|327.78|16
1728273120000|2024-10-07 03:52:00|329.8|327.8|329.81|327.81|329.81|327.81|329.8|327.8|18
1728273130000|2024-10-07 03:52:10|329.8|327.8|329.69|327.69|329.8|327.8|329.69|327.69|7
1728273140000|2024-10-07 03:52:20|329.7|327.7|329.76|327.76|329.77|327.77|329.7|327.7|12
1728273160000|2024-10-07 03:52:40|329.74|327.74|329.76|327.76|329.76|327.76|329.74|327.74|2
1728273170000|2024-10-07 03:52:50|329.77|327.77|329.75|327.75|329.79|327.79|329.74|327.74|9
1728273180000|2024-10-07 03:53:00|329.77|327.77|329.77|327.77|329.77|327.77|329.75|327.75|6
1728273190000|2024-10-07 03:53:10|329.76|327.76|329.73|327.73|329.77|327.77|329.72|327.72|8
1728273200000|2024-10-07 03:53:20|329.74|327.74|329.74|327.74|329.75|327.75|329.73|327.73|5
1728273210000|2024-10-07 03:53:30|329.67|327.67|329.63|327.63|329.67|327.67|329.63|327.63|3
1728273220000|2024-10-07 03:53:40|329.64|327.64|329.64|327.64|329.65|327.65|329.64|327.64|11
1728273230000|2024-10-07 03:53:50|329.65|327.65|329.64|327.64|329.65|327.65|329.64|327.64|8
1728273240000|2024-10-07 03:54:00|329.61|327.61|329.65|327.65|329.66|327.66|329.61|327.61|11
1728273250000|2024-10-07 03:54:10|329.66|327.66|329.61|327.61|329.66|327.66|329.61|327.61|8
1728273260000|2024-10-07 03:54:20|329.59|327.59|329.54|327.54|329.6|327.6|329.54|327.54|7
1728273270000|2024-10-07 03:54:30|329.52|327.52|329.55|327.55|329.55|327.55|329.51|327.51|11
1728273280000|2024-10-07 03:54:40|329.53|327.53|329.48|327.48|329.53|327.53|329.45|327.45|16
1728273290000|2024-10-07 03:54:50|329.49|327.49|329.58|327.58|329.58|327.58|329.49|327.49|4
1728273300000|2024-10-07 03:55:00|329.57|327.57|329.6|327.6|329.62|327.62|329.54|327.54|19
1728273310000|2024-10-07 03:55:10|329.62|327.62|329.58|327.58|329.63|327.63|329.58|327.58|14
1728273320000|2024-10-07 03:55:20|329.59|327.59|329.62|327.62|329.64|327.64|329.59|327.59|11
1728273330000|2024-10-07 03:55:30|329.61|327.61|329.57|327.57|329.62|327.62|329.57|327.57|10
1728273340000|2024-10-07 03:55:40|329.56|327.56|329.59|327.59|329.59|327.59|329.55|327.55|15
1728273350000|2024-10-07 03:55:50|329.6|327.6|329.59|327.59|329.6|327.6|329.59|327.59|2
1728273360000|2024-10-07 03:56:00|329.6|327.6|329.58|327.58|329.64|327.64|329.58|327.58|10
1728273370000|2024-10-07 03:56:10|329.57|327.57|329.59|327.59|329.59|327.59|329.53|327.53|13
1728273380000|2024-10-07 03:56:20|329.58|327.58|329.55|327.55|329.59|327.59|329.55|327.55|8
1728273390000|2024-10-07 03:56:30|329.54|327.54|329.54|327.54|329.54|327.54|329.54|327.54|1
1728273400000|2024-10-07 03:56:40|329.52|327.52|329.62|327.62|329.62|327.62|329.52|327.52|16
1728273410000|2024-10-07 03:56:50|329.61|327.61|329.64|327.64|329.65|327.65|329.61|327.61|7
1728273420000|2024-10-07 03:57:00|329.63|327.63|329.65|327.65|329.65|327.65|329.62|327.62|4
1728273430000|2024-10-07 03:57:10|329.69|327.69|329.73|327.73|329.74|327.74|329.67|327.67|14
1728273440000|2024-10-07 03:57:20|329.74|327.74|329.78|327.78|329.78|327.78|329.74|327.74|2
1728273450000|2024-10-07 03:57:30|329.79|327.79|329.79|327.79|329.8|327.8|329.78|327.78|7
1728273460000|2024-10-07 03:57:40|329.78|327.78|329.8|327.8|329.81|327.81|329.78|327.78|9
1728273470000|2024-10-07 03:57:50|329.81|327.81|329.81|327.81|329.86|327.86|329.81|327.81|8
1728273480000|2024-10-07 03:58:00|329.8|327.8|329.8|327.8|329.82|327.82|329.8|327.8|4
1728273490000|2024-10-07 03:58:10|329.79|327.79|329.76|327.76|329.8|327.8|329.76|327.76|12
1728273500000|2024-10-07 03:58:20|329.77|327.77|329.78|327.78|329.79|327.79|329.74|327.74|13
1728273510000|2024-10-07 03:58:30|329.79|327.79|329.86|327.86|329.87|327.87|329.79|327.79|9
1728273520000|2024-10-07 03:58:40|329.85|327.85|329.82|327.82|329.86|327.86|329.82|327.82|13
1728273530000|2024-10-07 03:58:50|329.83|327.83|329.83|327.83|329.85|327.85|329.83|327.83|12
1728273540000|2024-10-07 03:59:00|329.82|327.82|329.82|327.82|329.84|327.84|329.82|327.82|7
1728273550000|2024-10-07 03:59:10|329.83|327.83|329.82|327.82|329.83|327.83|329.82|327.82|2
1728273580000|2024-10-07 03:59:40|329.83|327.83|329.81|327.81|329.83|327.83|329.8|327.8|6
1728273590000|2024-10-07 03:59:50|329.82|327.82|329.81|327.81|329.82|327.82|329.8|327.8|14
1728273600000|2024-10-07 04:00:00|329.82|327.82|329.92|327.92|329.93|327.93|329.82|327.82|15
1728273610000|2024-10-07 04:00:10|329.91|327.91|330.01|328.01|330.02|328.02|329.89|327.89|23
1728273620000|2024-10-07 04:00:20|330.02|328.02|329.96|327.96|330.04|328.04|329.95|327.95|17
1728273630000|2024-10-07 04:00:30|329.97|327.97|330.03|328.03|330.03|328.03|329.96|327.96|11
1728273640000|2024-10-07 04:00:40|330.06|328.06|330.09|328.09|330.09|328.09|330.05|328.05|8
1728273650000|2024-10-07 04:00:50|330.08|328.08|330.03|328.03|330.08|328.08|330.01|328.01|13
1728273660000|2024-10-07 04:01:00|330.05|328.05|330.06|328.06|330.06|328.06|330.01|328.01|22
1728273670000|2024-10-07 04:01:10|330.05|328.05|330.05|328.05|330.07|328.07|330.05|328.05|7
1728273680000|2024-10-07 04:01:20|330.06|328.06|330.15|328.15|330.15|328.15|330.06|328.06|10
1728273690000|2024-10-07 04:01:30|330.16|328.16|330.08|328.08|330.16|328.16|330.08|328.08|13
1728273700000|2024-10-07 04:01:40|330.07|328.07|330.08|328.08|330.08|328.08|330.07|328.07|2
1728273710000|2024-10-07 04:01:50|330.09|328.09|330.08|328.08|330.09|328.09|330.08|328.08|2
1728273720000|2024-10-07 04:02:00|330.09|328.09|330.08|328.08|330.13|328.13|330.08|328.08|12
1728273730000|2024-10-07 04:02:10|330.09|328.09|330.11|328.11|330.12|328.12|330.09|328.09|6
1728273740000|2024-10-07 04:02:20|330.12|328.12|330.15|328.15|330.17|328.17|330.12|328.12|8
1728273750000|2024-10-07 04:02:30|330.14|328.14|330.14|328.14|330.16|328.16|330.12|328.12|14
1728273760000|2024-10-07 04:02:40|330.13|328.13|330.15|328.15|330.16|328.16|330.12|328.12|6
1728273770000|2024-10-07 04:02:50|330.14|328.14|330.15|328.15|330.15|328.15|330.13|328.13|6
1728273780000|2024-10-07 04:03:00|330.14|328.14|330.11|328.11|330.14|328.14|330.11|328.11|10
1728273790000|2024-10-07 04:03:10|330.1|328.1|330.06|328.06|330.1|328.1|330.05|328.05|9
1728273800000|2024-10-07 04:03:20|330.07|328.07|330.1|328.1|330.11|328.11|330.07|328.07|8
1728273810000|2024-10-07 04:03:30|330.09|328.09|330.09|328.09|330.1|328.1|330.09|328.09|5
1728273820000|2024-10-07 04:03:40|330.07|328.07|330.08|328.08|330.1|328.1|330.07|328.07|5
1728273830000|2024-10-07 04:03:50|330.09|328.09|330.07|328.07|330.09|328.09|330.07|328.07|3
1728273840000|2024-10-07 04:04:00|330.03|328.03|330.02|328.02|330.04|328.04|330.01|328.01|4
1728273850000|2024-10-07 04:04:10|330.03|328.03|330.04|328.04|330.04|328.04|330.02|328.02|6
1728273860000|2024-10-07 04:04:20|330.03|328.03|330.05|328.05|330.05|328.05|330.03|328.03|5
1728273870000|2024-10-07 04:04:30|330.08|328.08|330.1|328.1|330.12|328.12|330.07|328.07|8
1728273880000|2024-10-07 04:04:40|330.11|328.11|330.11|328.11|330.12|328.12|330.1|328.1|4
1728273890000|2024-10-07 04:04:50|330.08|328.08|330.11|328.11|330.12|328.12|330.08|328.08|7
1728273910000|2024-10-07 04:05:10|330.09|328.09|330.08|328.08|330.09|328.09|330.07|328.07|4
1728273920000|2024-10-07 04:05:20|330.07|328.07|329.94|327.94|330.07|328.07|329.92|327.92|11
1728273930000|2024-10-07 04:05:30|329.95|327.95|329.99|327.99|330|328|329.94|327.94|7
1728273940000|2024-10-07 04:05:40|330|328|330.08|328.08|330.09|328.09|330|328|11
1728273950000|2024-10-07 04:05:50|330.09|328.09|330.09|328.09|330.09|328.09|330.08|328.08|3
1728273960000|2024-10-07 04:06:00|330.12|328.12|330.16|328.16|330.19|328.19|330.12|328.12|12
1728273970000|2024-10-07 04:06:10|330.15|328.15|330.15|328.15|330.17|328.17|330.15|328.15|10
1728273980000|2024-10-07 04:06:20|330.16|328.16|330.14|328.14|330.17|328.17|330.13|328.13|13
1728273990000|2024-10-07 04:06:30|330.13|328.13|330.05|328.05|330.13|328.13|330.03|328.03|7
1728274000000|2024-10-07 04:06:40|330.06|328.06|330.03|328.03|330.06|328.06|330|328|12
1728274010000|2024-10-07 04:06:50|330.04|328.04|330.04|328.04|330.04|328.04|330.02|328.02|15
1728274020000|2024-10-07 04:07:00|330.05|328.05|330.03|328.03|330.08|328.08|330.02|328.02|9
1728274030000|2024-10-07 04:07:10|330.05|328.05|330.06|328.06|330.07|328.07|330.03|328.03|9
1728274040000|2024-10-07 04:07:20|330.05|328.05|330.04|328.04|330.07|328.07|330.04|328.04|17
1728274050000|2024-10-07 04:07:30|330.03|328.03|330|328|330.03|328.03|330|328|9
1728274060000|2024-10-07 04:07:40|329.99|327.99|329.93|327.93|329.99|327.99|329.93|327.93|7
1728274070000|2024-10-07 04:07:50|329.94|327.94|329.83|327.83|329.95|327.95|329.83|327.83|20
1728274080000|2024-10-07 04:08:00|329.85|327.85|329.87|327.87|329.87|327.87|329.84|327.84|11
1728274090000|2024-10-07 04:08:10|329.86|327.86|329.85|327.85|329.87|327.87|329.84|327.84|7
1728274100000|2024-10-07 04:08:20|329.83|327.83|329.86|327.86|329.87|327.87|329.81|327.81|17
1728274110000|2024-10-07 04:08:30|329.85|327.85|329.86|327.86|329.87|327.87|329.84|327.84|10
1728274120000|2024-10-07 04:08:40|329.85|327.85|329.9|327.9|329.91|327.91|329.84|327.84|19
1728274130000|2024-10-07 04:08:50|329.89|327.89|329.99|327.99|330.01|328.01|329.89|327.89|13
1728274140000|2024-10-07 04:09:00|329.98|327.98|329.94|327.94|329.99|327.99|329.92|327.92|17
1728274150000|2024-10-07 04:09:10|329.95|327.95|329.97|327.97|329.98|327.98|329.94|327.94|8
1728274160000|2024-10-07 04:09:20|329.98|327.98|329.98|327.98|329.99|327.99|329.97|327.97|15
1728274170000|2024-10-07 04:09:30|329.99|327.99|329.97|327.97|330|328|329.97|327.97|13
1728274180000|2024-10-07 04:09:40|329.96|327.96|329.94|327.94|329.97|327.97|329.93|327.93|9
1728274190000|2024-10-07 04:09:50|329.95|327.95|329.99|327.99|330.03|328.03|329.94|327.94|13
1728274200000|2024-10-07 04:10:00|329.98|327.98|329.97|327.97|329.99|327.99|329.96|327.96|16
1728274210000|2024-10-07 04:10:10|329.98|327.98|329.97|327.97|329.98|327.98|329.96|327.96|8
1728274220000|2024-10-07 04:10:20|329.98|327.98|329.97|327.97|329.99|327.99|329.97|327.97|16
1728274230000|2024-10-07 04:10:30|329.95|327.95|329.87|327.87|329.95|327.95|329.84|327.84|21
1728274240000|2024-10-07 04:10:40|329.86|327.86|329.88|327.88|329.92|327.92|329.86|327.86|15
1728274250000|2024-10-07 04:10:50|329.87|327.87|329.89|327.89|329.89|327.89|329.87|327.87|15
1728274260000|2024-10-07 04:11:00|329.88|327.88|329.97|327.97|330.01|328.01|329.88|327.88|18
1728274270000|2024-10-07 04:11:10|329.96|327.96|329.95|327.95|330.02|328.02|329.94|327.94|20
1728274280000|2024-10-07 04:11:20|329.96|327.96|329.97|327.97|329.98|327.98|329.94|327.94|9
1728274290000|2024-10-07 04:11:30|329.96|327.96|329.97|327.97|329.99|327.99|329.95|327.95|17
1728274300000|2024-10-07 04:11:40|329.96|327.96|330|328|330.01|328.01|329.96|327.96|9
1728274310000|2024-10-07 04:11:50|329.98|327.98|329.97|327.97|330.02|328.02|329.97|327.97|13
1728274320000|2024-10-07 04:12:00|330|328|329.96|327.96|330|328|329.96|327.96|19
1728274330000|2024-10-07 04:12:10|329.97|327.97|329.98|327.98|329.99|327.99|329.97|327.97|5
1728274340000|2024-10-07 04:12:20|329.97|327.97|330.05|328.05|330.05|328.05|329.97|327.97|11
1728274350000|2024-10-07 04:12:30|330.02|328.02|330.1|328.1|330.11|328.11|330|328|20
1728274360000|2024-10-07 04:12:40|330.09|328.09|330.16|328.16|330.17|328.17|330.09|328.09|16
1728274370000|2024-10-07 04:12:50|330.15|328.15|330.16|328.16|330.16|328.16|330.15|328.15|2
1728274380000|2024-10-07 04:13:00|330.15|328.15|330.16|328.16|330.18|328.18|330.15|328.15|6
1728274390000|2024-10-07 04:13:10|330.14|328.14|330.21|328.21|330.21|328.21|330.13|328.13|14
1728274400000|2024-10-07 04:13:20|330.2|328.2|330.21|328.21|330.21|328.21|330.19|328.19|10
1728274410000|2024-10-07 04:13:30|330.2|328.2|330.15|328.15|330.2|328.2|330.13|328.13|7
1728274420000|2024-10-07 04:13:40|330.16|328.16|330.34|328.34|330.35|328.35|330.14|328.14|11
1728274430000|2024-10-07 04:13:50|330.35|328.35|330.35|328.35|330.36|328.36|330.34|328.34|5
1728274440000|2024-10-07 04:14:00|330.34|328.34|330.35|328.35|330.35|328.35|330.31|328.31|6
1728274450000|2024-10-07 04:14:10|330.34|328.34|330.35|328.35|330.35|328.35|330.34|328.34|4
1728274460000|2024-10-07 04:14:20|330.34|328.34|330.35|328.35|330.35|328.35|330.34|328.34|10
1728274470000|2024-10-07 04:14:30|330.34|328.34|330.33|328.33|330.35|328.35|330.33|328.33|8
1728274480000|2024-10-07 04:14:40|330.34|328.34|330.35|328.35|330.35|328.35|330.33|328.33|9
1728274490000|2024-10-07 04:14:50|330.41|328.41|330.5|328.5|330.5|328.5|330.41|328.41|5
1728274500000|2024-10-07 04:15:00|330.48|328.48|330.51|328.51|330.55|328.55|330.48|328.48|11
1728274510000|2024-10-07 04:15:10|330.5|328.5|330.54|328.54|330.54|328.54|330.49|328.49|4
1728274520000|2024-10-07 04:15:20|330.52|328.52|330.51|328.51|330.52|328.52|330.51|328.51|6
1728274530000|2024-10-07 04:15:30|330.52|328.52|330.53|328.53|330.53|328.53|330.51|328.51|10
1728274540000|2024-10-07 04:15:40|330.52|328.52|330.53|328.53|330.53|328.53|330.52|328.52|10
1728274550000|2024-10-07 04:15:50|330.52|328.52|330.5|328.5|330.53|328.53|330.5|328.5|8
1728274560000|2024-10-07 04:16:00|330.49|328.49|330.49|328.49|330.49|328.49|330.49|328.49|1
1728274570000|2024-10-07 04:16:10|330.5|328.5|330.49|328.49|330.54|328.54|330.49|328.49|10
1728274580000|2024-10-07 04:16:20|330.5|328.5|330.33|328.33|330.51|328.51|330.33|328.33|8
1728274590000|2024-10-07 04:16:30|330.34|328.34|330.37|328.37|330.39|328.39|330.34|328.34|13
1728274600000|2024-10-07 04:16:40|330.38|328.38|330.33|328.33|330.39|328.39|330.33|328.33|10
1728274610000|2024-10-07 04:16:50|330.34|328.34|330.39|328.39|330.41|328.41|330.33|328.33|13
1728274620000|2024-10-07 04:17:00|330.4|328.4|330.49|328.49|330.52|328.52|330.4|328.4|19
1728274630000|2024-10-07 04:17:10|330.47|328.47|330.47|328.47|330.48|328.48|330.37|328.37|19
1728274640000|2024-10-07 04:17:20|330.46|328.46|330.48|328.48|330.48|328.48|330.46|328.46|12
1728274650000|2024-10-07 04:17:30|330.47|328.47|330.44|328.44|330.48|328.48|330.44|328.44|13
1728274660000|2024-10-07 04:17:40|330.45|328.45|330.46|328.46|330.47|328.47|330.45|328.45|4
1728274670000|2024-10-07 04:17:50|330.45|328.45|330.39|328.39|330.45|328.45|330.39|328.39|11
1728274680000|2024-10-07 04:18:00|330.41|328.41|330.43|328.43|330.43|328.43|330.4|328.4|7
1728274690000|2024-10-07 04:18:10|330.41|328.41|330.41|328.41|330.41|328.41|330.41|328.41|1
1728274700000|2024-10-07 04:18:20|330.4|328.4|330.39|328.39|330.41|328.41|330.37|328.37|6
1728274710000|2024-10-07 04:18:30|330.38|328.38|330.36|328.36|330.38|328.38|330.35|328.35|5
1728274720000|2024-10-07 04:18:40|330.35|328.35|330.29|328.29|330.35|328.35|330.26|328.26|7
1728274740000|2024-10-07 04:19:00|330.28|328.28|330.28|328.28|330.29|328.29|330.24|328.24|8
1728274750000|2024-10-07 04:19:10|330.26|328.26|330.28|328.28|330.29|328.29|330.26|328.26|8
1728274760000|2024-10-07 04:19:20|330.26|328.26|330.28|328.28|330.29|328.29|330.26|328.26|10
1728274770000|2024-10-07 04:19:30|330.29|328.29|330.36|328.36|330.39|328.39|330.28|328.28|16
1728274780000|2024-10-07 04:19:40|330.35|328.35|330.34|328.34|330.36|328.36|330.32|328.32|20
1728274790000|2024-10-07 04:19:50|330.35|328.35|330.38|328.38|330.39|328.39|330.34|328.34|13
1728274800000|2024-10-07 04:20:00|330.39|328.39|330.52|328.52|330.53|328.53|330.37|328.37|20
1728274810000|2024-10-07 04:20:10|330.53|328.53|330.53|328.53|330.53|328.53|330.51|328.51|10
1728274820000|2024-10-07 04:20:20|330.52|328.52|330.53|328.53|330.53|328.53|330.51|328.51|12
1728274830000|2024-10-07 04:20:30|330.52|328.52|330.48|328.48|330.53|328.53|330.48|328.48|10
1728274840000|2024-10-07 04:20:40|330.46|328.46|330.45|328.45|330.48|328.48|330.42|328.42|12
1728274850000|2024-10-07 04:20:50|330.44|328.44|330.47|328.47|330.49|328.49|330.44|328.44|7
1728274860000|2024-10-07 04:21:00|330.46|328.46|330.45|328.45|330.49|328.49|330.44|328.44|17
1728274870000|2024-10-07 04:21:10|330.47|328.47|330.48|328.48|330.48|328.48|330.42|328.42|20
1728274880000|2024-10-07 04:21:20|330.47|328.47|330.5|328.5|330.51|328.51|330.46|328.46|15
1728274890000|2024-10-07 04:21:30|330.49|328.49|330.41|328.41|330.49|328.49|330.41|328.41|18
1728274900000|2024-10-07 04:21:40|330.42|328.42|330.35|328.35|330.42|328.42|330.34|328.34|13
1728274910000|2024-10-07 04:21:50|330.34|328.34|330.31|328.31|330.34|328.34|330.28|328.28|14
1728274920000|2024-10-07 04:22:00|330.3|328.3|330.26|328.26|330.3|328.3|330.24|328.24|12
1728274930000|2024-10-07 04:22:10|330.25|328.25|330.22|328.22|330.25|328.25|330.18|328.18|14
1728274940000|2024-10-07 04:22:20|330.2|328.2|330.22|328.22|330.23|328.23|330.2|328.2|10
1728274950000|2024-10-07 04:22:30|330.23|328.23|330.19|328.19|330.23|328.23|330.19|328.19|5
1728274960000|2024-10-07 04:22:40|330.2|328.2|330.2|328.2|330.23|328.23|330.18|328.18|9
1728274970000|2024-10-07 04:22:50|330.18|328.18|330.27|328.27|330.28|328.28|330.18|328.18|12
1728274980000|2024-10-07 04:23:00|330.26|328.26|330.25|328.25|330.27|328.27|330.24|328.24|9
1728274990000|2024-10-07 04:23:10|330.26|328.26|330.26|328.26|330.28|328.28|330.26|328.26|10
1728275000000|2024-10-07 04:23:20|330.27|328.27|330.23|328.23|330.27|328.27|330.21|328.21|9
1728275010000|2024-10-07 04:23:30|330.21|328.21|330.22|328.22|330.23|328.23|330.21|328.21|6
1728275020000|2024-10-07 04:23:40|330.23|328.23|330.2|328.2|330.23|328.23|330.2|328.2|6
1728275040000|2024-10-07 04:24:00|330.21|328.21|330.24|328.24|330.25|328.25|330.21|328.21|10
1728275060000|2024-10-07 04:24:20|330.22|328.22|330.24|328.24|330.25|328.25|330.21|328.21|10
1728275070000|2024-10-07 04:24:30|330.25|328.25|330.3|328.3|330.31|328.31|330.25|328.25|7
1728275080000|2024-10-07 04:24:40|330.29|328.29|330.29|328.29|330.34|328.34|330.29|328.29|14
1728275090000|2024-10-07 04:24:50|330.28|328.28|330.26|328.26|330.28|328.28|330.26|328.26|8
1728275100000|2024-10-07 04:25:00|330.25|328.25|330.29|328.29|330.29|328.29|330.25|328.25|13
1728275110000|2024-10-07 04:25:10|330.28|328.28|330.29|328.29|330.29|328.29|330.27|328.27|6
1728275120000|2024-10-07 04:25:20|330.3|328.3|330.27|328.27|330.3|328.3|330.27|328.27|8
1728275130000|2024-10-07 04:25:30|330.26|328.26|330.27|328.27|330.27|328.27|330.26|328.26|4
1728275140000|2024-10-07 04:25:40|330.25|328.25|330.26|328.26|330.28|328.28|330.25|328.25|18
1728275150000|2024-10-07 04:25:50|330.27|328.27|330.28|328.28|330.28|328.28|330.26|328.26|10
1728275160000|2024-10-07 04:26:00|330.29|328.29|330.28|328.28|330.29|328.29|330.28|328.28|4
1728275170000|2024-10-07 04:26:10|330.29|328.29|330.3|328.3|330.3|328.3|330.29|328.29|2
1728275180000|2024-10-07 04:26:20|330.29|328.29|330.3|328.3|330.3|328.3|330.29|328.29|2
1728275190000|2024-10-07 04:26:30|330.29|328.29|330.29|328.29|330.29|328.29|330.27|328.27|4
1728275200000|2024-10-07 04:26:40|330.28|328.28|330.28|328.28|330.31|328.31|330.28|328.28|8
1728275210000|2024-10-07 04:26:50|330.29|328.29|330.3|328.3|330.32|328.32|330.27|328.27|12
1728275220000|2024-10-07 04:27:00|330.29|328.29|330.34|328.34|330.34|328.34|330.25|328.25|14
1728275230000|2024-10-07 04:27:10|330.33|328.33|330.33|328.33|330.34|328.34|330.33|328.33|5
1728275240000|2024-10-07 04:27:20|330.32|328.32|330.3|328.3|330.32|328.32|330.3|328.3|3
1728275250000|2024-10-07 04:27:30|330.31|328.31|330.31|328.31|330.33|328.33|330.29|328.29|15
1728275260000|2024-10-07 04:27:40|330.3|328.3|330.29|328.29|330.3|328.3|330.29|328.29|2
1728275270000|2024-10-07 04:27:50|330.3|328.3|330.3|328.3|330.3|328.3|330.29|328.29|7
1728275280000|2024-10-07 04:28:00|330.29|328.29|330.28|328.28|330.29|328.29|330.28|328.28|4
1728275290000|2024-10-07 04:28:10|330.27|328.27|330.29|328.29|330.3|328.3|330.27|328.27|4
1728275300000|2024-10-07 04:28:20|330.28|328.28|330.25|328.25|330.29|328.29|330.25|328.25|7
1728275310000|2024-10-07 04:28:30|330.26|328.26|330.26|328.26|330.26|328.26|330.24|328.24|11
1728275320000|2024-10-07 04:28:40|330.25|328.25|330.19|328.19|330.26|328.26|330.19|328.19|9
1728275340000|2024-10-07 04:29:00|330.2|328.2|330.28|328.28|330.29|328.29|330.2|328.2|6
1728275350000|2024-10-07 04:29:10|330.27|328.27|330.26|328.26|330.28|328.28|330.26|328.26|8
1728275360000|2024-10-07 04:29:20|330.27|328.27|330.28|328.28|330.29|328.29|330.27|328.27|4
1728275370000|2024-10-07 04:29:30|330.27|328.27|330.27|328.27|330.28|328.28|330.26|328.26|11
1728275380000|2024-10-07 04:29:40|330.26|328.26|330.27|328.27|330.27|328.27|330.26|328.26|8
1728275390000|2024-10-07 04:29:50|330.31|328.31|330.29|328.29|330.31|328.31|330.27|328.27|7
1728275400000|2024-10-07 04:30:00|330.3|328.3|330.3|328.3|330.31|328.31|330.29|328.29|8
1728275410000|2024-10-07 04:30:10|330.29|328.29|330.33|328.33|330.33|328.33|330.29|328.29|8
1728275420000|2024-10-07 04:30:20|330.32|328.32|330.27|328.27|330.33|328.33|330.26|328.26|8
1728275430000|2024-10-07 04:30:30|330.26|328.26|330.27|328.27|330.31|328.31|330.26|328.26|12
1728275440000|2024-10-07 04:30:40|330.31|328.31|330.33|328.33|330.34|328.34|330.31|328.31|14
1728275450000|2024-10-07 04:30:50|330.32|328.32|330.26|328.26|330.33|328.33|330.26|328.26|10
1728275460000|2024-10-07 04:31:00|330.27|328.27|330.27|328.27|330.27|328.27|330.27|328.27|1
1728275470000|2024-10-07 04:31:10|330.26|328.26|330.26|328.26|330.28|328.28|330.26|328.26|4
1728275480000|2024-10-07 04:31:20|330.27|328.27|330.2|328.2|330.27|328.27|330.2|328.2|8
1728275490000|2024-10-07 04:31:30|330.19|328.19|330.2|328.2|330.2|328.2|330.19|328.19|2
1728275500000|2024-10-07 04:31:40|330.21|328.21|330.2|328.2|330.21|328.21|330.19|328.19|3
1728275510000|2024-10-07 04:31:50|330.21|328.21|330.21|328.21|330.21|328.21|330.19|328.19|6
1728275520000|2024-10-07 04:32:00|330.2|328.2|330.2|328.2|330.21|328.21|330.2|328.2|11
1728275530000|2024-10-07 04:32:10|330.21|328.21|330.21|328.21|330.22|328.22|330.2|328.2|11
1728275540000|2024-10-07 04:32:20|330.19|328.19|330.19|328.19|330.21|328.21|330.19|328.19|4
1728275560000|2024-10-07 04:32:40|330.24|328.24|330.29|328.29|330.29|328.29|330.24|328.24|8
1728275570000|2024-10-07 04:32:50|330.28|328.28|330.28|328.28|330.29|328.29|330.28|328.28|5
1728275580000|2024-10-07 04:33:00|330.29|328.29|330.31|328.31|330.33|328.33|330.29|328.29|12
1728275590000|2024-10-07 04:33:10|330.32|328.32|330.32|328.32|330.32|328.32|330.31|328.31|5
1728275600000|2024-10-07 04:33:20|330.31|328.31|330.27|328.27|330.32|328.32|330.27|328.27|10
1728275610000|2024-10-07 04:33:30|330.26|328.26|330.24|328.24|330.27|328.27|330.24|328.24|4
1728275620000|2024-10-07 04:33:40|330.23|328.23|330.24|328.24|330.24|328.24|330.23|328.23|2
1728275630000|2024-10-07 04:33:50|330.19|328.19|330.19|328.19|330.19|328.19|330.19|328.19|1
1728275640000|2024-10-07 04:34:00|330.2|328.2|330.25|328.25|330.3|328.3|330.2|328.2|13
1728275650000|2024-10-07 04:34:10|330.24|328.24|330.24|328.24|330.25|328.25|330.24|328.24|3
1728275660000|2024-10-07 04:34:20|330.25|328.25|330.21|328.21|330.25|328.25|330.21|328.21|7
1728275680000|2024-10-07 04:34:40|330.2|328.2|330.19|328.19|330.21|328.21|330.19|328.19|6
1728275700000|2024-10-07 04:35:00|330.18|328.18|330.1|328.1|330.18|328.18|330.07|328.07|11
1728275710000|2024-10-07 04:35:10|330.09|328.09|330.09|328.09|330.1|328.1|330.08|328.08|9
1728275730000|2024-10-07 04:35:30|330.08|328.08|330.06|328.06|330.08|328.08|330.04|328.04|8
1728275740000|2024-10-07 04:35:40|330.04|328.04|330.01|328.01|330.04|328.04|330.01|328.01|4
1728275750000|2024-10-07 04:35:50|330|328|329.91|327.91|330|328|329.91|327.91|8
1728275760000|2024-10-07 04:36:00|329.93|327.93|329.93|327.93|329.96|327.96|329.93|327.93|12
1728275770000|2024-10-07 04:36:10|329.94|327.94|329.94|327.94|329.94|327.94|329.93|327.93|7
1728275780000|2024-10-07 04:36:20|329.93|327.93|329.89|327.89|329.94|327.94|329.89|327.89|4
1728275800000|2024-10-07 04:36:40|329.88|327.88|329.89|327.89|329.89|327.89|329.88|327.88|6
1728275810000|2024-10-07 04:36:50|329.92|327.92|329.92|327.92|329.92|327.92|329.92|327.92|1
1728275870000|2024-10-07 04:37:50|329.9|327.9|329.91|327.91|329.91|327.91|329.9|327.9|2
1728275880000|2024-10-07 04:38:00|329.9|327.9|329.89|327.89|329.91|327.91|329.89|327.89|4
1728275890000|2024-10-07 04:38:10|329.88|327.88|329.92|327.92|329.92|327.92|329.88|327.88|6
1728275930000|2024-10-07 04:38:50|329.91|327.91|329.91|327.91|329.91|327.91|329.9|327.9|3
1728275940000|2024-10-07 04:39:00|329.9|327.9|329.86|327.86|329.91|327.91|329.84|327.84|7
1728275950000|2024-10-07 04:39:10|329.87|327.87|329.91|327.91|329.91|327.91|329.87|327.87|4
1728275960000|2024-10-07 04:39:20|329.92|327.92|329.9|327.9|329.92|327.92|329.9|327.9|13
1728275970000|2024-10-07 04:39:30|329.91|327.91|329.9|327.9|329.91|327.91|329.9|327.9|12
1728275980000|2024-10-07 04:39:40|329.91|327.91|329.9|327.9|329.91|327.91|329.9|327.9|10
1728275990000|2024-10-07 04:39:50|329.89|327.89|329.84|327.84|329.89|327.89|329.82|327.82|11
1728276000000|2024-10-07 04:40:00|329.85|327.85|329.77|327.77|329.87|327.87|329.76|327.76|9
1728276010000|2024-10-07 04:40:10|329.76|327.76|329.76|327.76|329.78|327.78|329.74|327.74|9
1728276020000|2024-10-07 04:40:20|329.75|327.75|329.69|327.69|329.76|327.76|329.69|327.69|13
1728276030000|2024-10-07 04:40:30|329.7|327.7|329.61|327.61|329.7|327.7|329.53|327.53|23
1728276040000|2024-10-07 04:40:40|329.6|327.6|329.58|327.58|329.62|327.62|329.57|327.57|15
1728276050000|2024-10-07 04:40:50|329.59|327.59|329.43|327.43|329.6|327.6|329.42|327.42|15
1728276060000|2024-10-07 04:41:00|329.45|327.45|329.41|327.41|329.49|327.49|329.37|327.37|17
1728276070000|2024-10-07 04:41:10|329.4|327.4|329.4|327.4|329.41|327.41|329.37|327.37|17
1728276080000|2024-10-07 04:41:20|329.39|327.39|329.41|327.41|329.42|327.42|329.37|327.37|20
1728276090000|2024-10-07 04:41:30|329.42|327.42|329.39|327.39|329.43|327.43|329.39|327.39|14
1728276100000|2024-10-07 04:41:40|329.36|327.36|329.31|327.31|329.36|327.36|329.29|327.29|11
1728276110000|2024-10-07 04:41:50|329.3|327.3|329.28|327.28|329.3|327.3|329.28|327.28|8
1728276120000|2024-10-07 04:42:00|329.29|327.29|329.31|327.31|329.31|327.31|329.29|327.29|3
1728276150000|2024-10-07 04:42:30|329.29|327.29|329.31|327.31|329.31|327.31|329.29|327.29|5
1728276170000|2024-10-07 04:42:50|329.39|327.39|329.49|327.49|329.5|327.5|329.39|327.39|4
1728276180000|2024-10-07 04:43:00|329.5|327.5|329.44|327.44|329.5|327.5|329.44|327.44|13
1728276190000|2024-10-07 04:43:10|329.4|327.4|329.41|327.41|329.41|327.41|329.38|327.38|6
1728276200000|2024-10-07 04:43:20|329.42|327.42|329.42|327.42|329.42|327.42|329.42|327.42|1
1728276210000|2024-10-07 04:43:30|329.41|327.41|329.4|327.4|329.42|327.42|329.35|327.35|7
1728276220000|2024-10-07 04:43:40|329.39|327.39|329.39|327.39|329.4|327.4|329.39|327.39|5
1728276230000|2024-10-07 04:43:50|329.4|327.4|329.4|327.4|329.4|327.4|329.39|327.39|7
1728276240000|2024-10-07 04:44:00|329.39|327.39|329.37|327.37|329.39|327.39|329.36|327.36|3
1728276250000|2024-10-07 04:44:10|329.38|327.38|329.38|327.38|329.38|327.38|329.38|327.38|1
1728276270000|2024-10-07 04:44:30|329.37|327.37|329.38|327.38|329.38|327.38|329.37|327.37|2
1728276280000|2024-10-07 04:44:40|329.37|327.37|329.38|327.38|329.38|327.38|329.37|327.37|2
1728276290000|2024-10-07 04:44:50|329.37|327.37|329.37|327.37|329.39|327.39|329.36|327.36|4
1728276300000|2024-10-07 04:45:00|329.36|327.36|329.29|327.29|329.36|327.36|329.28|327.28|4
1728276310000|2024-10-07 04:45:10|329.3|327.3|329.3|327.3|329.3|327.3|329.27|327.27|12
1728276320000|2024-10-07 04:45:20|329.31|327.31|329.31|327.31|329.31|327.31|329.31|327.31|1
1728276400000|2024-10-07 04:46:40|329.29|327.29|329.28|327.28|329.29|327.29|329.27|327.27|3
1728276410000|2024-10-07 04:46:50|329.27|327.27|329.27|327.27|329.27|327.27|329.27|327.27|1
1728276420000|2024-10-07 04:47:00|329.23|327.23|329.27|327.27|329.28|327.28|329.23|327.23|17
1728276430000|2024-10-07 04:47:10|329.3|327.3|329.3|327.3|329.3|327.3|329.28|327.28|4
1728276440000|2024-10-07 04:47:20|329.29|327.29|329.29|327.29|329.29|327.29|329.29|327.29|1
1728276450000|2024-10-07 04:47:30|329.28|327.28|329.27|327.27|329.28|327.28|329.27|327.27|2
1728276460000|2024-10-07 04:47:40|329.28|327.28|329.29|327.29|329.3|327.3|329.27|327.27|6
1728276470000|2024-10-07 04:47:50|329.28|327.28|329.28|327.28|329.29|327.29|329.28|327.28|9
1728276480000|2024-10-07 04:48:00|329.29|327.29|329.29|327.29|329.29|327.29|329.28|327.28|5
1728276490000|2024-10-07 04:48:10|329.31|327.31|329.31|327.31|329.31|327.31|329.31|327.31|1
1728276500000|2024-10-07 04:48:20|329.32|327.32|329.31|327.31|329.34|327.34|329.31|327.31|6
1728276550000|2024-10-07 04:49:10|329.29|327.29|329.31|327.31|329.31|327.31|329.29|327.29|3
1728276560000|2024-10-07 04:49:20|329.3|327.3|329.3|327.3|329.3|327.3|329.3|327.3|1
1728276570000|2024-10-07 04:49:30|329.31|327.31|329.3|327.3|329.31|327.31|329.3|327.3|6
1728276580000|2024-10-07 04:49:40|329.31|327.31|329.31|327.31|329.31|327.31|329.31|327.31|1
1728276590000|2024-10-07 04:49:50|329.3|327.3|329.3|327.3|329.3|327.3|329.3|327.3|1
1728276600000|2024-10-07 04:50:00|329.31|327.31|329.31|327.31|329.31|327.31|329.31|327.31|1
1728276610000|2024-10-07 04:50:10|329.32|327.32|329.32|327.32|329.34|327.34|329.32|327.32|3
1728276630000|2024-10-07 04:50:30|329.31|327.31|329.31|327.31|329.31|327.31|329.3|327.3|5
1728276640000|2024-10-07 04:50:40|329.3|327.3|329.22|327.22|329.3|327.3|329.22|327.22|2
1728276650000|2024-10-07 04:50:50|329.23|327.23|329.28|327.28|329.28|327.28|329.23|327.23|10
1728276660000|2024-10-07 04:51:00|329.27|327.27|329.3|327.3|329.31|327.31|329.27|327.27|11
1728276680000|2024-10-07 04:51:20|329.29|327.29|329.29|327.29|329.29|327.29|329.29|327.29|1
1728276690000|2024-10-07 04:51:30|329.23|327.23|329.21|327.21|329.23|327.23|329.21|327.21|3
1728276700000|2024-10-07 04:51:40|329.2|327.2|329.2|327.2|329.2|327.2|329.19|327.19|3
1728276710000|2024-10-07 04:51:50|329.19|327.19|329.17|327.17|329.19|327.19|329.17|327.17|3
1728276720000|2024-10-07 04:52:00|329.16|327.16|329.16|327.16|329.16|327.16|329.16|327.16|1
1728276730000|2024-10-07 04:52:10|329.17|327.17|329.16|327.16|329.17|327.17|329.16|327.16|4
1728276740000|2024-10-07 04:52:20|329.17|327.17|329.16|327.16|329.17|327.17|329.16|327.16|2
1728276750000|2024-10-07 04:52:30|329.17|327.17|329.24|327.24|329.24|327.24|329.17|327.17|5
1728276780000|2024-10-07 04:53:00|329.22|327.22|329.23|327.23|329.23|327.23|329.22|327.22|2
1728276790000|2024-10-07 04:53:10|329.24|327.24|329.24|327.24|329.24|327.24|329.23|327.23|5
1728276800000|2024-10-07 04:53:20|329.22|327.22|329.16|327.16|329.23|327.23|329.16|327.16|4
1728276810000|2024-10-07 04:53:30|329.18|327.18|329.16|327.16|329.18|327.18|329.16|327.16|3
1728276820000|2024-10-07 04:53:40|329.15|327.15|329.15|327.15|329.18|327.18|329.15|327.15|5
1728276830000|2024-10-07 04:53:50|329.17|327.17|329.16|327.16|329.17|327.17|329.15|327.15|6
1728276840000|2024-10-07 04:54:00|329.15|327.15|329.16|327.16|329.16|327.16|329.15|327.15|2
1728276850000|2024-10-07 04:54:10|329.17|327.17|329.18|327.18|329.18|327.18|329.16|327.16|10
1728276860000|2024-10-07 04:54:20|329.19|327.19|329.21|327.21|329.24|327.24|329.17|327.17|13
1728276870000|2024-10-07 04:54:30|329.22|327.22|329.23|327.23|329.23|327.23|329.21|327.21|3
1728276900000|2024-10-07 04:55:00|329.24|327.24|329.18|327.18|329.25|327.25|329.18|327.18|5
1728276910000|2024-10-07 04:55:10|329.2|327.2|329.25|327.25|329.25|327.25|329.2|327.2|5
1728276930000|2024-10-07 04:55:30|329.22|327.22|329.23|327.23|329.23|327.23|329.22|327.22|2
1728276940000|2024-10-07 04:55:40|329.22|327.22|329.16|327.16|329.22|327.22|329.15|327.15|6
1728276950000|2024-10-07 04:55:50|329.17|327.17|329.19|327.19|329.21|327.21|329.16|327.16|5
1728276960000|2024-10-07 04:56:00|329.2|327.2|329.18|327.18|329.2|327.2|329.18|327.18|9
1728276970000|2024-10-07 04:56:10|329.19|327.19|329.17|327.17|329.2|327.2|329.17|327.17|6
1728276990000|2024-10-07 04:56:30|329.13|327.13|329.06|327.06|329.13|327.13|329.05|327.05|9
1728277000000|2024-10-07 04:56:40|329.07|327.07|329.09|327.09|329.11|327.11|329.06|327.06|16
1728277010000|2024-10-07 04:56:50|329.1|327.1|329.09|327.09|329.1|327.1|329.09|327.09|2
1728277020000|2024-10-07 04:57:00|329.1|327.1|329.09|327.09|329.1|327.1|329.09|327.09|6
1728277030000|2024-10-07 04:57:10|329.1|327.1|329.09|327.09|329.1|327.1|329.09|327.09|10
1728277040000|2024-10-07 04:57:20|329.08|327.08|329.02|327.02|329.08|327.08|329.01|327.01|9
1728277050000|2024-10-07 04:57:30|329.03|327.03|329.05|327.05|329.06|327.06|329.03|327.03|4
1728277060000|2024-10-07 04:57:40|328.93|326.93|328.94|326.94|328.94|326.94|328.93|326.93|2
1728277070000|2024-10-07 04:57:50|328.95|326.95|328.9|326.9|328.95|326.95|328.9|326.9|7
1728277080000|2024-10-07 04:58:00|328.89|326.89|328.89|326.89|328.89|326.89|328.89|326.89|1
1728277130000|2024-10-07 04:58:50|328.88|326.88|328.86|326.86|328.88|326.88|328.86|326.86|6
1728277140000|2024-10-07 04:59:00|328.87|326.87|328.86|326.86|328.87|326.87|328.86|326.86|2
1728277150000|2024-10-07 04:59:10|328.87|326.87|328.87|326.87|328.87|326.87|328.87|326.87|1
1728277160000|2024-10-07 04:59:20|328.88|326.88|328.88|326.88|328.88|326.88|328.87|326.87|3
1728277170000|2024-10-07 04:59:30|328.86|326.86|328.86|326.86|328.87|326.87|328.86|326.86|3
1728277190000|2024-10-07 04:59:50|328.87|326.87|328.87|326.87|328.88|326.88|328.86|326.86|4
1728277200000|2024-10-07 05:00:00|328.86|326.86|328.87|326.87|328.87|326.87|328.86|326.86|6
1728277210000|2024-10-07 05:00:10|328.88|326.88|328.88|326.88|328.88|326.88|328.88|326.88|1
1728277220000|2024-10-07 05:00:20|328.91|326.91|328.88|326.88|328.92|326.92|328.88|326.88|3
1728277240000|2024-10-07 05:00:40|328.87|326.87|328.87|326.87|328.87|326.87|328.87|326.87|1
1728277250000|2024-10-07 05:00:50|328.86|326.86|328.82|326.82|328.86|326.86|328.82|326.82|3
1728277260000|2024-10-07 05:01:00|328.83|326.83|328.82|326.82|328.88|326.88|328.82|326.82|12
1728277270000|2024-10-07 05:01:10|328.81|326.81|328.82|326.82|328.82|326.82|328.81|326.81|2
1728277290000|2024-10-07 05:01:30|328.81|326.81|328.81|326.81|328.81|326.81|328.8|326.8|3
1728277300000|2024-10-07 05:01:40|328.8|326.8|328.8|326.8|328.8|326.8|328.8|326.8|1
1728277320000|2024-10-07 05:02:00|328.81|326.81|328.82|326.82|328.82|326.82|328.81|326.81|2
1728277330000|2024-10-07 05:02:10|328.83|326.83|328.84|326.84|328.84|326.84|328.83|326.83|2
1728277340000|2024-10-07 05:02:20|328.83|326.83|328.82|326.82|328.83|326.83|328.82|326.82|2
1728277350000|2024-10-07 05:02:30|328.79|326.79|328.79|326.79|328.81|326.81|328.78|326.78|6
1728277360000|2024-10-07 05:02:40|328.78|326.78|328.74|326.74|328.79|326.79|328.74|326.74|6
1728277370000|2024-10-07 05:02:50|328.73|326.73|328.69|326.69|328.73|326.73|328.69|326.69|11
1728277380000|2024-10-07 05:03:00|328.7|326.7|328.79|326.79|328.8|326.8|328.7|326.7|6
1728277390000|2024-10-07 05:03:10|328.8|326.8|328.81|326.81|328.81|326.81|328.8|326.8|2
1728277400000|2024-10-07 05:03:20|328.82|326.82|328.81|326.81|328.82|326.82|328.81|326.81|4
1728277410000|2024-10-07 05:03:30|328.82|326.82|328.78|326.78|328.82|326.82|328.77|326.77|9
1728277420000|2024-10-07 05:03:40|328.79|326.79|328.8|326.8|328.81|326.81|328.79|326.79|8
1728277430000|2024-10-07 05:03:50|328.81|326.81|328.8|326.8|328.81|326.81|328.79|326.79|6
1728277440000|2024-10-07 05:04:00|328.81|326.81|328.9|326.9|328.9|326.9|328.81|326.81|5
1728277450000|2024-10-07 05:04:10|328.96|326.96|328.95|326.95|329|327|328.94|326.94|16
1728277460000|2024-10-07 05:04:20|328.96|326.96|328.99|326.99|328.99|326.99|328.94|326.94|18
1728277470000|2024-10-07 05:04:30|328.98|326.98|329.02|327.02|329.02|327.02|328.98|326.98|10
1728277480000|2024-10-07 05:04:40|329.01|327.01|329.02|327.02|329.02|327.02|329.01|327.01|4
1728277500000|2024-10-07 05:05:00|329.01|327.01|329|327|329.02|327.02|328.99|326.99|8
1728277510000|2024-10-07 05:05:10|328.99|326.99|329|327|329|327|328.99|326.99|8
1728277520000|2024-10-07 05:05:20|328.99|326.99|329|327|329|327|328.99|326.99|6
1728277530000|2024-10-07 05:05:30|328.99|326.99|329|327|329|327|328.99|326.99|6
1728277540000|2024-10-07 05:05:40|329.01|327.01|329.01|327.01|329.01|327.01|329.01|327.01|1
1728277550000|2024-10-07 05:05:50|329.02|327.02|329.02|327.02|329.02|327.02|329.02|327.02|1
1728277560000|2024-10-07 05:06:00|329.06|327.06|329.06|327.06|329.07|327.07|329.04|327.04|6
1728277570000|2024-10-07 05:06:10|329.07|327.07|329.1|327.1|329.1|327.1|329.07|327.07|4
1728277580000|2024-10-07 05:06:20|329.11|327.11|329.12|327.12|329.12|327.12|329.11|327.11|2
1728277590000|2024-10-07 05:06:30|329.13|327.13|329.31|327.31|329.31|327.31|329.13|327.13|3
1728277600000|2024-10-07 05:06:40|329.32|327.32|329.32|327.32|329.32|327.32|329.31|327.31|3
1728277610000|2024-10-07 05:06:50|329.31|327.31|329.35|327.35|329.35|327.35|329.31|327.31|3
1728277620000|2024-10-07 05:07:00|329.31|327.31|329.31|327.31|329.32|327.32|329.31|327.31|3
1728277630000|2024-10-07 05:07:10|329.32|327.32|329.35|327.35|329.35|327.35|329.32|327.32|2
1728277640000|2024-10-07 05:07:20|329.31|327.31|329.32|327.32|329.32|327.32|329.31|327.31|4
1728277650000|2024-10-07 05:07:30|329.31|327.31|329.37|327.37|329.37|327.37|329.31|327.31|3
1728277680000|2024-10-07 05:08:00|329.33|327.33|329.39|327.39|329.39|327.39|329.33|327.33|2
1728277690000|2024-10-07 05:08:10|329.37|327.37|329.55|327.55|329.55|327.55|329.37|327.37|5
1728277700000|2024-10-07 05:08:20|329.61|327.61|329.64|327.64|329.66|327.66|329.61|327.61|8
1728277710000|2024-10-07 05:08:30|329.66|327.66|329.68|327.68|329.68|327.68|329.64|327.64|5
1728277720000|2024-10-07 05:08:40|329.67|327.67|329.72|327.72|329.74|327.74|329.66|327.66|20
1728277730000|2024-10-07 05:08:50|329.73|327.73|329.65|327.65|329.73|327.73|329.65|327.65|9
1728277740000|2024-10-07 05:09:00|329.64|327.64|329.66|327.66|329.67|327.67|329.64|327.64|7
1728277750000|2024-10-07 05:09:10|329.68|327.68|329.68|327.68|329.69|327.69|329.66|327.66|9
1728277760000|2024-10-07 05:09:20|329.7|327.7|329.72|327.72|329.72|327.72|329.68|327.68|10
1728277770000|2024-10-07 05:09:30|329.7|327.7|329.68|327.68|329.71|327.71|329.66|327.66|6
1728277780000|2024-10-07 05:09:40|329.69|327.69|329.69|327.69|329.7|327.7|329.68|327.68|15
1728277790000|2024-10-07 05:09:50|329.7|327.7|329.68|327.68|329.7|327.7|329.68|327.68|9
1728277800000|2024-10-07 05:10:00|329.69|327.69|329.62|327.62|329.69|327.69|329.61|327.61|12
1728277810000|2024-10-07 05:10:10|329.63|327.63|329.61|327.61|329.64|327.64|329.61|327.61|11
1728277820000|2024-10-07 05:10:20|329.62|327.62|329.61|327.61|329.64|327.64|329.6|327.6|7
1728277830000|2024-10-07 05:10:30|329.52|327.52|329.51|327.51|329.53|327.53|329.51|327.51|4
1728277880000|2024-10-07 05:11:20|329.5|327.5|329.5|327.5|329.51|327.51|329.47|327.47|7
1728277890000|2024-10-07 05:11:30|329.51|327.51|329.48|327.48|329.51|327.51|329.48|327.48|6
1728277900000|2024-10-07 05:11:40|329.47|327.47|329.48|327.48|329.49|327.49|329.47|327.47|4
1728277920000|2024-10-07 05:12:00|329.49|327.49|329.48|327.48|329.49|327.49|329.47|327.47|4
1728277930000|2024-10-07 05:12:10|329.47|327.47|329.48|327.48|329.48|327.48|329.47|327.47|2
1728277940000|2024-10-07 05:12:20|329.47|327.47|329.47|327.47|329.47|327.47|329.47|327.47|1
1728277950000|2024-10-07 05:12:30|329.48|327.48|329.52|327.52|329.53|327.53|329.48|327.48|10
1728277960000|2024-10-07 05:12:40|329.53|327.53|329.54|327.54|329.54|327.54|329.53|327.53|12
1728277970000|2024-10-07 05:12:50|329.53|327.53|329.53|327.53|329.54|327.54|329.53|327.53|5
1728277980000|2024-10-07 05:13:00|329.52|327.52|329.52|327.52|329.52|327.52|329.52|327.52|1
1728277990000|2024-10-07 05:13:10|329.53|327.53|329.52|327.52|329.53|327.53|329.52|327.52|10
1728278000000|2024-10-07 05:13:20|329.53|327.53|329.52|327.52|329.53|327.53|329.52|327.52|10
1728278010000|2024-10-07 05:13:30|329.53|327.53|329.53|327.53|329.54|327.54|329.52|327.52|11
1728278020000|2024-10-07 05:13:40|329.54|327.54|329.56|327.56|329.56|327.56|329.53|327.53|4
1728278030000|2024-10-07 05:13:50|329.58|327.58|329.68|327.68|329.69|327.69|329.58|327.58|9
1728278040000|2024-10-07 05:14:00|329.67|327.67|329.67|327.67|329.68|327.68|329.67|327.67|11
1728278050000|2024-10-07 05:14:10|329.65|327.65|329.66|327.66|329.66|327.66|329.65|327.65|2
1728278060000|2024-10-07 05:14:20|329.67|327.67|329.68|327.68|329.69|327.69|329.67|327.67|6
1728278070000|2024-10-07 05:14:30|329.69|327.69|329.68|327.68|329.69|327.69|329.67|327.67|6
1728278080000|2024-10-07 05:14:40|329.69|327.69|329.68|327.68|329.69|327.69|329.68|327.68|2
1728278090000|2024-10-07 05:14:50|329.67|327.67|329.7|327.7|329.7|327.7|329.67|327.67|4
1728278110000|2024-10-07 05:15:10|329.72|327.72|329.74|327.74|329.75|327.75|329.72|327.72|4
1728278130000|2024-10-07 05:15:30|329.77|327.77|329.77|327.77|329.77|327.77|329.77|327.77|1
1728278160000|2024-10-07 05:16:00|329.8|327.8|329.8|327.8|329.8|327.8|329.8|327.8|1
1728278180000|2024-10-07 05:16:20|329.77|327.77|329.86|327.86|329.86|327.86|329.77|327.77|2
1728278190000|2024-10-07 05:16:30|329.89|327.89|329.89|327.89|329.89|327.89|329.89|327.89|1
1728278250000|2024-10-07 05:17:30|329.87|327.87|329.89|327.89|329.89|327.89|329.87|327.87|3
1728278260000|2024-10-07 05:17:40|329.88|327.88|329.84|327.84|329.89|327.89|329.83|327.83|10
1728278270000|2024-10-07 05:17:50|329.8|327.8|329.82|327.82|329.82|327.82|329.8|327.8|3
1728278280000|2024-10-07 05:18:00|329.83|327.83|329.83|327.83|329.84|327.84|329.82|327.82|6
1728278290000|2024-10-07 05:18:10|329.84|327.84|329.89|327.89|329.89|327.89|329.84|327.84|7
1728278310000|2024-10-07 05:18:30|329.88|327.88|329.87|327.87|329.88|327.88|329.85|327.85|6
1728278320000|2024-10-07 05:18:40|329.86|327.86|329.87|327.87|329.88|327.88|329.85|327.85|8
1728278330000|2024-10-07 05:18:50|329.88|327.88|329.87|327.87|329.88|327.88|329.86|327.86|8
1728278340000|2024-10-07 05:19:00|329.88|327.88|329.89|327.89|329.89|327.89|329.87|327.87|6
1728278360000|2024-10-07 05:19:20|329.9|327.9|329.93|327.93|329.93|327.93|329.9|327.9|3
1728278400000|2024-10-07 05:20:00|329.89|327.89|329.89|327.89|329.95|327.95|329.89|327.89|4
1728278410000|2024-10-07 05:20:10|329.8|327.8|329.79|327.79|329.8|327.8|329.79|327.79|2
1728278420000|2024-10-07 05:20:20|329.77|327.77|329.62|327.62|329.77|327.77|329.62|327.62|8
1728278430000|2024-10-07 05:20:30|329.65|327.65|329.63|327.63|329.65|327.65|329.62|327.62|13
1728278440000|2024-10-07 05:20:40|329.64|327.64|329.56|327.56|329.67|327.67|329.54|327.54|15
1728278450000|2024-10-07 05:20:50|329.57|327.57|329.57|327.57|329.58|327.58|329.56|327.56|5
1728278460000|2024-10-07 05:21:00|329.56|327.56|329.44|327.44|329.56|327.56|329.44|327.44|9
1728278470000|2024-10-07 05:21:10|329.43|327.43|329.46|327.46|329.46|327.46|329.43|327.43|3
1728278480000|2024-10-07 05:21:20|329.44|327.44|329.28|327.28|329.44|327.44|329.28|327.28|7
1728278500000|2024-10-07 05:21:40|329.25|327.25|329.28|327.28|329.28|327.28|329.25|327.25|2
1728278510000|2024-10-07 05:21:50|329.24|327.24|329.2|327.2|329.24|327.24|329.2|327.2|4
1728278520000|2024-10-07 05:22:00|329.22|327.22|329.21|327.21|329.23|327.23|329.2|327.2|17
1728278530000|2024-10-07 05:22:10|329.22|327.22|329.26|327.26|329.27|327.27|329.21|327.21|9
1728278540000|2024-10-07 05:22:20|329.25|327.25|329.2|327.2|329.25|327.25|329.2|327.2|2
1728278550000|2024-10-07 05:22:30|329.16|327.16|329.15|327.15|329.16|327.16|329.13|327.13|8
1728278560000|2024-10-07 05:22:40|329.14|327.14|329.13|327.13|329.14|327.14|329.13|327.13|2
1728278570000|2024-10-07 05:22:50|329.11|327.11|329.15|327.15|329.15|327.15|329.11|327.11|7
1728278580000|2024-10-07 05:23:00|329.16|327.16|329.16|327.16|329.16|327.16|329.15|327.15|3
1728278590000|2024-10-07 05:23:10|329.15|327.15|329.01|327.01|329.15|327.15|329.01|327.01|4
1728278600000|2024-10-07 05:23:20|329.02|327.02|329.01|327.01|329.04|327.04|329.01|327.01|13
1728278610000|2024-10-07 05:23:30|329|327|329.01|327.01|329.01|327.01|328.98|326.98|4
1728278620000|2024-10-07 05:23:40|328.98|326.98|329|327|329.01|327.01|328.98|326.98|6
1728278630000|2024-10-07 05:23:50|328.98|326.98|328.94|326.94|328.98|326.98|328.94|326.94|6
1728278640000|2024-10-07 05:24:00|328.95|326.95|328.94|326.94|328.96|326.96|328.94|326.94|4
1728278650000|2024-10-07 05:24:10|328.92|326.92|328.93|326.93|328.94|326.94|328.91|326.91|5
1728278660000|2024-10-07 05:24:20|328.91|326.91|328.94|326.94|328.94|326.94|328.91|326.91|7
1728278670000|2024-10-07 05:24:30|328.95|326.95|328.95|326.95|328.96|326.96|328.94|326.94|6
1728278680000|2024-10-07 05:24:40|328.96|326.96|328.98|326.98|328.98|326.98|328.96|326.96|3
1728278700000|2024-10-07 05:25:00|328.96|326.96|328.96|326.96|328.96|326.96|328.96|326.96|1
1728278710000|2024-10-07 05:25:10|328.97|326.97|329.06|327.06|329.06|327.06|328.97|326.97|2
1728278730000|2024-10-07 05:25:30|329.11|327.11|329.14|327.14|329.16|327.16|329.11|327.11|5
1728278740000|2024-10-07 05:25:40|329.15|327.15|329.16|327.16|329.16|327.16|329.14|327.14|5
1728278750000|2024-10-07 05:25:50|329.15|327.15|329.15|327.15|329.15|327.15|329.15|327.15|1
1728278760000|2024-10-07 05:26:00|329.11|327.11|329.01|327.01|329.11|327.11|329|327|5
1728278770000|2024-10-07 05:26:10|329|327|328.98|326.98|329|327|328.98|326.98|2
1728278780000|2024-10-07 05:26:20|329|327|329.01|327.01|329.02|327.02|329|327|3
1728278790000|2024-10-07 05:26:30|329.02|327.02|329|327|329.02|327.02|328.99|326.99|4
1728278800000|2024-10-07 05:26:40|329.01|327.01|329.05|327.05|329.05|327.05|329|327|5
1728278810000|2024-10-07 05:26:50|329.1|327.1|329.15|327.15|329.16|327.16|329.1|327.1|10
1728278820000|2024-10-07 05:27:00|329.16|327.16|329.15|327.15|329.16|327.16|329.15|327.15|4
1728278830000|2024-10-07 05:27:10|329.16|327.16|329.16|327.16|329.16|327.16|329.16|327.16|1
1728278880000|2024-10-07 05:28:00|329.14|327.14|329.14|327.14|329.14|327.14|329.14|327.14|1
1728278890000|2024-10-07 05:28:10|329.13|327.13|329.16|327.16|329.16|327.16|329.13|327.13|3
1728278920000|2024-10-07 05:28:40|329.14|327.14|329.14|327.14|329.14|327.14|329.13|327.13|3
1728278930000|2024-10-07 05:28:50|329.15|327.15|329.16|327.16|329.16|327.16|329.15|327.15|2
1728278950000|2024-10-07 05:29:10|329.15|327.15|329.15|327.15|329.15|327.15|329.13|327.13|10
1728278960000|2024-10-07 05:29:20|329.14|327.14|329.11|327.11|329.15|327.15|329.11|327.11|8
1728278980000|2024-10-07 05:29:40|329.13|327.13|329.11|327.11|329.13|327.13|329.11|327.11|2
1728278990000|2024-10-07 05:29:50|329.08|327.08|329.08|327.08|329.1|327.1|329.07|327.07|8
1728279000000|2024-10-07 05:30:00|329.07|327.07|329.08|327.08|329.11|327.11|329.07|327.07|6
1728279010000|2024-10-07 05:30:10|329.11|327.11|329.09|327.09|329.11|327.11|329.05|327.05|13
1728279020000|2024-10-07 05:30:20|329.08|327.08|329.06|327.06|329.08|327.08|329.03|327.03|8
1728279030000|2024-10-07 05:30:30|329.05|327.05|329|327|329.05|327.05|328.98|326.98|14
1728279040000|2024-10-07 05:30:40|329.01|327.01|329.04|327.04|329.04|327.04|329|327|5
1728279050000|2024-10-07 05:30:50|329.03|327.03|329.01|327.01|329.03|327.03|329.01|327.01|6
1728279060000|2024-10-07 05:31:00|328.99|326.99|328.89|326.89|328.99|326.99|328.84|326.84|7
1728279070000|2024-10-07 05:31:10|328.9|326.9|328.89|326.89|328.9|326.9|328.86|326.86|10
1728279080000|2024-10-07 05:31:20|328.9|326.9|328.92|326.92|328.93|326.93|328.89|326.89|6
1728279090000|2024-10-07 05:31:30|328.91|326.91|328.92|326.92|328.93|326.93|328.91|326.91|3
1728279110000|2024-10-07 05:31:50|328.9|326.9|328.85|326.85|328.9|326.9|328.85|326.85|3
1728279120000|2024-10-07 05:32:00|328.83|326.83|328.78|326.78|328.83|326.83|328.76|326.76|8
1728279130000|2024-10-07 05:32:10|328.77|326.77|328.69|326.69|328.77|326.77|328.68|326.68|7
1728279140000|2024-10-07 05:32:20|328.7|326.7|328.87|326.87|328.87|326.87|328.7|326.7|5
1728279150000|2024-10-07 05:32:30|328.83|326.83|328.8|326.8|328.84|326.84|328.8|326.8|4
1728279160000|2024-10-07 05:32:40|328.83|326.83|328.83|326.83|328.83|326.83|328.83|326.83|1
1728279170000|2024-10-07 05:32:50|328.81|326.81|328.49|326.49|328.81|326.81|328.45|326.45|12
1728279180000|2024-10-07 05:33:00|328.5|326.5|328.62|326.62|328.62|326.62|328.5|326.5|21
1728279190000|2024-10-07 05:33:10|328.59|326.59|328.53|326.53|328.63|326.63|328.53|326.53|18
1728279200000|2024-10-07 05:33:20|328.57|326.57|328.77|326.77|328.77|326.77|328.57|326.57|14
1728279210000|2024-10-07 05:33:30|328.87|326.87|328.92|326.92|328.92|326.92|328.87|326.87|6
1728279280000|2024-10-07 05:34:40|328.89|326.89|328.9|326.9|328.9|326.9|328.89|326.89|2
1728279290000|2024-10-07 05:34:50|328.91|326.91|328.92|326.92|328.92|326.92|328.91|326.91|2
1728279300000|2024-10-07 05:35:00|328.95|326.95|329.1|327.1|329.1|327.1|328.95|326.95|13
1728279310000|2024-10-07 05:35:10|329.08|327.08|329.07|327.07|329.1|327.1|329.05|327.05|12
1728279320000|2024-10-07 05:35:20|329.06|327.06|328.96|326.96|329.06|327.06|328.93|326.93|5
1728279330000|2024-10-07 05:35:30|328.93|326.93|328.81|326.81|328.96|326.96|328.77|326.77|9
1728279340000|2024-10-07 05:35:40|328.84|326.84|328.71|326.71|328.85|326.85|328.7|326.7|16
1728279350000|2024-10-07 05:35:50|328.7|326.7|328.68|326.68|328.72|326.72|328.63|326.63|12
1728279360000|2024-10-07 05:36:00|328.69|326.69|328.78|326.78|328.81|326.81|328.69|326.69|8
1728279370000|2024-10-07 05:36:10|328.77|326.77|328.79|326.79|328.81|326.81|328.76|326.76|11
1728279380000|2024-10-07 05:36:20|328.81|326.81|328.89|326.89|328.89|326.89|328.81|326.81|7
1728279390000|2024-10-07 05:36:30|328.91|326.91|328.91|326.91|328.91|326.91|328.91|326.91|1
1728279400000|2024-10-07 05:36:40|328.89|326.89|328.89|326.89|328.89|326.89|328.89|326.89|1
1728279410000|2024-10-07 05:36:50|328.88|326.88|328.88|326.88|328.88|326.88|328.88|326.88|1
1728279420000|2024-10-07 05:37:00|328.85|326.85|328.85|326.85|328.86|326.86|328.84|326.84|15
1728279430000|2024-10-07 05:37:10|328.86|326.86|328.86|326.86|328.87|326.87|328.85|326.85|17
1728279440000|2024-10-07 05:37:20|328.85|326.85|328.86|326.86|328.87|326.87|328.83|326.83|7
1728279450000|2024-10-07 05:37:30|328.88|326.88|328.86|326.86|328.89|326.89|328.84|326.84|6
1728279460000|2024-10-07 05:37:40|328.85|326.85|328.86|326.86|328.86|326.86|328.85|326.85|2
1728279470000|2024-10-07 05:37:50|328.85|326.85|328.71|326.71|328.86|326.86|328.71|326.71|14
1728279480000|2024-10-07 05:38:00|328.7|326.7|328.69|326.69|328.75|326.75|328.69|326.69|15
1728279490000|2024-10-07 05:38:10|328.72|326.72|328.85|326.85|328.87|326.87|328.72|326.72|13
1728279500000|2024-10-07 05:38:20|328.83|326.83|328.86|326.86|328.86|326.86|328.82|326.82|10
1728279510000|2024-10-07 05:38:30|328.85|326.85|328.84|326.84|328.85|326.85|328.84|326.84|6
1728279520000|2024-10-07 05:38:40|328.81|326.81|328.78|326.78|328.81|326.81|328.78|326.78|2
1728279530000|2024-10-07 05:38:50|328.76|326.76|328.76|326.76|328.79|326.79|328.74|326.74|10
1728279540000|2024-10-07 05:39:00|328.75|326.75|328.7|326.7|328.76|326.76|328.7|326.7|13
1728279550000|2024-10-07 05:39:10|328.69|326.69|328.68|326.68|328.71|326.71|328.67|326.67|7
1728279560000|2024-10-07 05:39:20|328.66|326.66|328.66|326.66|328.66|326.66|328.66|326.66|1
1728279570000|2024-10-07 05:39:30|328.68|326.68|328.81|326.81|328.83|326.83|328.68|326.68|6
1728279580000|2024-10-07 05:39:40|328.82|326.82|328.84|326.84|328.87|326.87|328.8|326.8|15
1728279590000|2024-10-07 05:39:50|328.82|326.82|328.81|326.81|328.82|326.82|328.79|326.79|10
1728279600000|2024-10-07 05:40:00|328.79|326.79|328.75|326.75|328.81|326.81|328.74|326.74|13
1728279610000|2024-10-07 05:40:10|328.77|326.77|328.72|326.72|328.77|326.77|328.69|326.69|12
1728279620000|2024-10-07 05:40:20|328.74|326.74|328.85|326.85|328.86|326.86|328.74|326.74|8
1728279630000|2024-10-07 05:40:30|328.84|326.84|328.82|326.82|328.85|326.85|328.82|326.82|5
1728279640000|2024-10-07 05:40:40|328.83|326.83|328.82|326.82|328.84|326.84|328.79|326.79|7
1728279650000|2024-10-07 05:40:50|328.79|326.79|328.65|326.65|328.79|326.79|328.65|326.65|11
1728279660000|2024-10-07 05:41:00|328.67|326.67|328.61|326.61|328.67|326.67|328.61|326.61|14
1728279670000|2024-10-07 05:41:10|328.63|326.63|328.62|326.62|328.64|326.64|328.61|326.61|9
1728279680000|2024-10-07 05:41:20|328.63|326.63|328.68|326.68|328.68|326.68|328.61|326.61|15
1728279690000|2024-10-07 05:41:30|328.67|326.67|328.67|326.67|328.68|326.68|328.65|326.65|10
1728279700000|2024-10-07 05:41:40|328.68|326.68|328.69|326.69|328.69|326.69|328.66|326.66|11
1728279710000|2024-10-07 05:41:50|328.68|326.68|328.66|326.66|328.68|326.68|328.66|326.66|2
1728279720000|2024-10-07 05:42:00|328.65|326.65|328.67|326.67|328.67|326.67|328.65|326.65|7
1728279730000|2024-10-07 05:42:10|328.66|326.66|328.8|326.8|328.81|326.81|328.66|326.66|16
1728279740000|2024-10-07 05:42:20|328.81|326.81|328.78|326.78|328.81|326.81|328.76|326.76|13
1728279750000|2024-10-07 05:42:30|328.77|326.77|328.64|326.64|328.78|326.78|328.64|326.64|17
1728279770000|2024-10-07 05:42:50|328.66|326.66|328.67|326.67|328.68|326.68|328.66|326.66|3
1728279780000|2024-10-07 05:43:00|328.73|326.73|328.72|326.72|328.73|326.73|328.72|326.72|2
1728279790000|2024-10-07 05:43:10|328.73|326.73|328.69|326.69|328.76|326.76|328.69|326.69|8
1728279800000|2024-10-07 05:43:20|328.72|326.72|328.68|326.68|328.72|326.72|328.68|326.68|3
1728279810000|2024-10-07 05:43:30|328.69|326.69|328.67|326.67|328.69|326.69|328.67|326.67|6
1728279820000|2024-10-07 05:43:40|328.7|326.7|328.69|326.69|328.7|326.7|328.67|326.67|7
1728279830000|2024-10-07 05:43:50|328.67|326.67|328.67|326.67|328.69|326.69|328.67|326.67|5
1728279840000|2024-10-07 05:44:00|328.7|326.7|328.7|326.7|328.7|326.7|328.67|326.67|8
1728279850000|2024-10-07 05:44:10|328.71|326.71|328.79|326.79|328.8|326.8|328.71|326.71|6
1728279860000|2024-10-07 05:44:20|328.77|326.77|328.77|326.77|328.78|326.78|328.76|326.76|5
1728279870000|2024-10-07 05:44:30|328.76|326.76|328.68|326.68|328.76|326.76|328.68|326.68|4
1728279880000|2024-10-07 05:44:40|328.69|326.69|328.69|326.69|328.69|326.69|328.69|326.69|1
1728279890000|2024-10-07 05:44:50|328.67|326.67|328.65|326.65|328.67|326.67|328.55|326.55|17
1728279900000|2024-10-07 05:45:00|328.66|326.66|328.7|326.7|328.7|326.7|328.66|326.66|9
1728279910000|2024-10-07 05:45:10|328.69|326.69|328.64|326.64|328.69|326.69|328.64|326.64|9
1728279920000|2024-10-07 05:45:20|328.66|326.66|328.55|326.55|328.66|326.66|328.54|326.54|9
1728279930000|2024-10-07 05:45:30|328.57|326.57|328.61|326.61|328.61|326.61|328.54|326.54|14
1728279940000|2024-10-07 05:45:40|328.62|326.62|328.67|326.67|328.69|326.69|328.62|326.62|13
1728279950000|2024-10-07 05:45:50|328.68|326.68|328.67|326.67|328.69|326.69|328.67|326.67|5
1728279960000|2024-10-07 05:46:00|328.69|326.69|328.68|326.68|328.69|326.69|328.68|326.68|2
1728279970000|2024-10-07 05:46:10|328.67|326.67|328.67|326.67|328.68|326.68|328.67|326.67|7
1728279980000|2024-10-07 05:46:20|328.68|326.68|328.67|326.67|328.68|326.68|328.64|326.64|8
1728279990000|2024-10-07 05:46:30|328.68|326.68|328.7|326.7|328.7|326.7|328.68|326.68|5
1728280030000|2024-10-07 05:47:10|328.78|326.78|328.87|326.87|328.87|326.87|328.78|326.78|3
1728280040000|2024-10-07 05:47:20|328.88|326.88|328.9|326.9|328.9|326.9|328.87|326.87|4
1728280050000|2024-10-07 05:47:30|328.89|326.89|328.89|326.89|328.9|326.9|328.88|326.88|5
1728280060000|2024-10-07 05:47:40|328.88|326.88|328.88|326.88|328.89|326.89|328.88|326.88|3
1728280070000|2024-10-07 05:47:50|328.85|326.85|328.85|326.85|328.85|326.85|328.85|326.85|1
1728280080000|2024-10-07 05:48:00|328.87|326.87|328.89|326.89|328.89|326.89|328.84|326.84|12
1728280090000|2024-10-07 05:48:10|328.88|326.88|328.87|326.87|328.89|326.89|328.87|326.87|8
1728280100000|2024-10-07 05:48:20|328.89|326.89|328.85|326.85|328.89|326.89|328.85|326.85|3
1728280110000|2024-10-07 05:48:30|328.83|326.83|328.83|326.83|328.85|326.85|328.83|326.83|8
1728280120000|2024-10-07 05:48:40|328.82|326.82|328.78|326.78|328.82|326.82|328.75|326.75|7
1728280130000|2024-10-07 05:48:50|328.77|326.77|328.76|326.76|328.78|326.78|328.74|326.74|17
1728280140000|2024-10-07 05:49:00|328.74|326.74|328.71|326.71|328.77|326.77|328.71|326.71|9
1728280150000|2024-10-07 05:49:10|328.7|326.7|328.63|326.63|328.7|326.7|328.61|326.61|8
1728280160000|2024-10-07 05:49:20|328.64|326.64|328.7|326.7|328.7|326.7|328.63|326.63|6
1728280190000|2024-10-07 05:49:50|328.97|326.97|329.01|327.01|329.01|327.01|328.95|326.95|7
1728280200000|2024-10-07 05:50:00|329.03|327.03|329.08|327.08|329.09|327.09|329.03|327.03|7
1728280210000|2024-10-07 05:50:10|329.09|327.09|329.03|327.03|329.09|327.09|329.02|327.02|8
1728280220000|2024-10-07 05:50:20|329.02|327.02|329.05|327.05|329.06|327.06|328.96|326.96|13
1728280230000|2024-10-07 05:50:30|329.04|327.04|329.05|327.05|329.05|327.05|329.04|327.04|8
1728280240000|2024-10-07 05:50:40|329.06|327.06|329.11|327.11|329.11|327.11|329.06|327.06|9
1728280260000|2024-10-07 05:51:00|329.08|327.08|329.11|327.11|329.11|327.11|329.08|327.08|4
1728280340000|2024-10-07 05:52:20|329.09|327.09|328.99|326.99|329.09|327.09|328.98|326.98|13
1728280350000|2024-10-07 05:52:30|328.98|326.98|328.98|326.98|328.98|326.98|328.98|326.98|1
1728280360000|2024-10-07 05:52:40|328.96|326.96|328.97|326.97|328.98|326.98|328.96|326.96|3
1728280370000|2024-10-07 05:52:50|328.98|326.98|328.98|326.98|328.98|326.98|328.96|326.96|8
1728280380000|2024-10-07 05:53:00|328.97|326.97|328.99|326.99|329|327|328.96|326.96|14
1728280390000|2024-10-07 05:53:10|328.98|326.98|328.99|326.99|328.99|326.99|328.98|326.98|2
1728280400000|2024-10-07 05:53:20|329|327|328.99|326.99|329|327|328.99|326.99|2
1728280410000|2024-10-07 05:53:30|328.98|326.98|328.87|326.87|328.98|326.98|328.87|326.87|4
1728280420000|2024-10-07 05:53:40|328.86|326.86|328.87|326.87|328.87|326.87|328.85|326.85|6
1728280430000|2024-10-07 05:53:50|328.88|326.88|328.91|326.91|328.91|326.91|328.88|326.88|5
1728280490000|2024-10-07 05:54:50|328.94|326.94|328.94|326.94|328.94|326.94|328.94|326.94|1
1728280530000|2024-10-07 05:55:30|328.91|326.91|328.91|326.91|328.91|326.91|328.91|326.91|1
1728280550000|2024-10-07 05:55:50|328.9|326.9|328.9|326.9|328.9|326.9|328.86|326.86|5
1728280560000|2024-10-07 05:56:00|328.91|326.91|328.91|326.91|328.91|326.91|328.91|326.91|1
1728280590000|2024-10-07 05:56:30|328.93|326.93|328.91|326.91|328.93|326.93|328.91|326.91|2
1728280600000|2024-10-07 05:56:40|328.92|326.92|328.92|326.92|328.92|326.92|328.92|326.92|1
1728280620000|2024-10-07 05:57:00|328.91|326.91|328.91|326.91|328.91|326.91|328.91|326.91|1
1728280690000|2024-10-07 05:58:10|328.92|326.92|329.08|327.08|329.08|327.08|328.92|326.92|5
1728280700000|2024-10-07 05:58:20|329.07|327.07|329.09|327.09|329.09|327.09|329.07|327.07|18
1728280710000|2024-10-07 05:58:30|329.08|327.08|329.08|327.08|329.09|327.09|329.08|327.08|5
1728280720000|2024-10-07 05:58:40|329.09|327.09|329.09|327.09|329.09|327.09|329.08|327.08|17
1728280730000|2024-10-07 05:58:50|329.08|327.08|329.04|327.04|329.09|327.09|329.04|327.04|6
1728280740000|2024-10-07 05:59:00|329.05|327.05|329.04|327.04|329.05|327.05|329.04|327.04|4
1728280750000|2024-10-07 05:59:10|329.05|327.05|329.01|327.01|329.05|327.05|329|327|9
1728280760000|2024-10-07 05:59:20|329|327|328.96|326.96|329|327|328.95|326.95|9
1728280770000|2024-10-07 05:59:30|328.98|326.98|329.01|327.01|329.01|327.01|328.95|326.95|12
1728280780000|2024-10-07 05:59:40|329|327|328.98|326.98|329|327|328.98|326.98|11
1728280790000|2024-10-07 05:59:50|328.99|326.99|329.01|327.01|329.01|327.01|328.99|326.99|2
1728280800000|2024-10-07 06:00:00|329.02|327.02|328.97|326.97|329.04|327.04|328.97|326.97|11
1728280810000|2024-10-07 06:00:10|328.99|326.99|328.94|326.94|328.99|326.99|328.94|326.94|9
1728280820000|2024-10-07 06:00:20|328.95|326.95|328.96|326.96|328.96|326.96|328.93|326.93|5
1728280830000|2024-10-07 06:00:30|328.95|326.95|328.96|326.96|328.97|326.97|328.94|326.94|10
1728280840000|2024-10-07 06:00:40|328.98|326.98|328.97|326.97|328.98|326.98|328.97|326.97|2
1728280850000|2024-10-07 06:00:50|328.98|326.98|328.94|326.94|328.98|326.98|328.93|326.93|9
1728280860000|2024-10-07 06:01:00|328.95|326.95|329.01|327.01|329.05|327.05|328.95|326.95|13
1728280870000|2024-10-07 06:01:10|329.03|327.03|329|327|329.05|327.05|328.99|326.99|14
1728280880000|2024-10-07 06:01:20|329.01|327.01|328.94|326.94|329.01|327.01|328.92|326.92|10
1728280890000|2024-10-07 06:01:30|328.95|326.95|328.95|326.95|328.96|326.96|328.93|326.93|11
1728280900000|2024-10-07 06:01:40|328.97|326.97|328.92|326.92|328.97|326.97|328.92|326.92|2
1728280920000|2024-10-07 06:02:00|328.95|326.95|328.93|326.93|328.95|326.95|328.93|326.93|2
1728280930000|2024-10-07 06:02:10|328.91|326.91|328.86|326.86|328.91|326.91|328.82|326.82|13
1728280940000|2024-10-07 06:02:20|328.87|326.87|328.88|326.88|328.89|326.89|328.86|326.86|11
1728280950000|2024-10-07 06:02:30|328.87|326.87|328.86|326.86|328.88|326.88|328.86|326.86|10
1728280960000|2024-10-07 06:02:40|328.87|326.87|328.84|326.84|328.87|326.87|328.84|326.84|9
1728280970000|2024-10-07 06:02:50|328.78|326.78|328.82|326.82|328.83|326.83|328.74|326.74|16
1728280980000|2024-10-07 06:03:00|328.83|326.83|328.88|326.88|328.88|326.88|328.83|326.83|19
1728280990000|2024-10-07 06:03:10|328.87|326.87|328.9|326.9|328.9|326.9|328.87|326.87|4
1728281000000|2024-10-07 06:03:20|328.91|326.91|328.91|326.91|328.91|326.91|328.9|326.9|3
1728281010000|2024-10-07 06:03:30|328.9|326.9|328.9|326.9|328.9|326.9|328.9|326.9|1
1728281020000|2024-10-07 06:03:40|328.92|326.92|328.99|326.99|328.99|326.99|328.92|326.92|2
1728281030000|2024-10-07 06:03:50|329.05|327.05|329.12|327.12|329.12|327.12|329.05|327.05|5
1728281060000|2024-10-07 06:04:20|329.13|327.13|329.13|327.13|329.13|327.13|329.13|327.13|1
1728281070000|2024-10-07 06:04:30|329.12|327.12|329.12|327.12|329.12|327.12|329.12|327.12|1
1728281100000|2024-10-07 06:05:00|329.13|327.13|329.13|327.13|329.13|327.13|329.13|327.13|1
1728281150000|2024-10-07 06:05:50|329.33|327.33|329.33|327.33|329.35|327.35|329.3|327.3|14
1728281160000|2024-10-07 06:06:00|329.35|327.35|329.37|327.37|329.37|327.37|329.33|327.33|3
1728281220000|2024-10-07 06:07:00|329.46|327.46|329.49|327.49|329.49|327.49|329.46|327.46|6
1728281230000|2024-10-07 06:07:10|329.5|327.5|329.51|327.51|329.51|327.51|329.5|327.5|2
1728281240000|2024-10-07 06:07:20|329.52|327.52|329.5|327.5|329.53|327.53|329.5|327.5|8
1728281250000|2024-10-07 06:07:30|329.52|327.52|329.57|327.57|329.57|327.57|329.52|327.52|4
1728281280000|2024-10-07 06:08:00|329.58|327.58|329.58|327.58|329.58|327.58|329.58|327.58|1
1728281330000|2024-10-07 06:08:50|329.6|327.6|329.73|327.73|329.74|327.74|329.6|327.6|4
1728281340000|2024-10-07 06:09:00|329.75|327.75|329.74|327.74|329.77|327.77|329.74|327.74|5
1728281350000|2024-10-07 06:09:10|329.73|327.73|329.72|327.72|329.75|327.75|329.72|327.72|4
1728281380000|2024-10-07 06:09:40|329.7|327.7|329.63|327.63|329.7|327.7|329.62|327.62|7
1728281390000|2024-10-07 06:09:50|329.64|327.64|329.64|327.64|329.65|327.65|329.62|327.62|18
1728281400000|2024-10-07 06:10:00|329.62|327.62|329.63|327.63|329.67|327.67|329.62|327.62|15
1728281410000|2024-10-07 06:10:10|329.62|327.62|329.66|327.66|329.66|327.66|329.62|327.62|7
1728281420000|2024-10-07 06:10:20|329.67|327.67|329.66|327.66|329.67|327.67|329.66|327.66|2
1728281470000|2024-10-07 06:11:10|329.68|327.68|329.68|327.68|329.7|327.7|329.66|327.66|8
1728281480000|2024-10-07 06:11:20|329.67|327.67|329.69|327.69|329.7|327.7|329.66|327.66|7
1728281500000|2024-10-07 06:11:40|329.66|327.66|329.66|327.66|329.66|327.66|329.66|327.66|1
1728281510000|2024-10-07 06:11:50|329.69|327.69|329.66|327.66|329.69|327.69|329.66|327.66|6
1728281520000|2024-10-07 06:12:00|329.69|327.69|329.77|327.77|329.77|327.77|329.69|327.69|5
1728281550000|2024-10-07 06:12:30|329.87|327.87|330|328|330.02|328.02|329.85|327.85|5
1728281560000|2024-10-07 06:12:40|329.99|327.99|329.98|327.98|330|328|329.97|327.97|9
1728281570000|2024-10-07 06:12:50|330|328|329.98|327.98|330|328|329.97|327.97|5
1728281580000|2024-10-07 06:13:00|329.99|327.99|329.97|327.97|329.99|327.99|329.97|327.97|2
1728281590000|2024-10-07 06:13:10|329.93|327.93|329.91|327.91|329.93|327.93|329.91|327.91|2
1728281600000|2024-10-07 06:13:20|329.9|327.9|329.92|327.92|329.92|327.92|329.86|327.86|8
1728281610000|2024-10-07 06:13:30|329.91|327.91|329.91|327.91|329.93|327.93|329.89|327.89|8
1728281620000|2024-10-07 06:13:40|329.93|327.93|329.92|327.92|329.93|327.93|329.9|327.9|6
1728281630000|2024-10-07 06:13:50|329.91|327.91|329.91|327.91|329.93|327.93|329.9|327.9|5
1728281640000|2024-10-07 06:14:00|329.94|327.94|329.96|327.96|329.97|327.97|329.94|327.94|7
1728281660000|2024-10-07 06:14:20|329.97|327.97|329.91|327.91|329.98|327.98|329.91|327.91|7
1728281670000|2024-10-07 06:14:30|329.9|327.9|329.9|327.9|329.9|327.9|329.9|327.9|1
1728281680000|2024-10-07 06:14:40|329.91|327.91|329.9|327.9|329.93|327.93|329.9|327.9|4
1728281690000|2024-10-07 06:14:50|329.89|327.89|329.86|327.86|329.89|327.89|329.84|327.84|5
1728281700000|2024-10-07 06:15:00|329.88|327.88|329.9|327.9|329.91|327.91|329.86|327.86|10
1728281710000|2024-10-07 06:15:10|329.91|327.91|329.92|327.92|329.93|327.93|329.91|327.91|4
1728281720000|2024-10-07 06:15:20|329.95|327.95|329.97|327.97|329.97|327.97|329.95|327.95|8
1728281730000|2024-10-07 06:15:30|329.96|327.96|329.95|327.95|329.97|327.97|329.95|327.95|10
1728281740000|2024-10-07 06:15:40|329.94|327.94|329.94|327.94|329.95|327.95|329.93|327.93|5
1728281750000|2024-10-07 06:15:50|329.95|327.95|329.93|327.93|329.95|327.95|329.93|327.93|17
1728281760000|2024-10-07 06:16:00|329.91|327.91|329.9|327.9|329.95|327.95|329.9|327.9|10
1728281770000|2024-10-07 06:16:10|329.87|327.87|329.88|327.88|329.89|327.89|329.87|327.87|4
1728281780000|2024-10-07 06:16:20|329.89|327.89|329.89|327.89|329.92|327.92|329.88|327.88|14
1728281790000|2024-10-07 06:16:30|329.92|327.92|329.85|327.85|329.92|327.92|329.85|327.85|7
1728281800000|2024-10-07 06:16:40|329.8|327.8|329.83|327.83|329.84|327.84|329.8|327.8|6
1728281820000|2024-10-07 06:17:00|329.81|327.81|329.84|327.84|329.84|327.84|329.8|327.8|6
1728281830000|2024-10-07 06:17:10|329.85|327.85|329.94|327.94|329.94|327.94|329.85|327.85|13
1728281840000|2024-10-07 06:17:20|329.95|327.95|329.94|327.94|329.95|327.95|329.94|327.94|6
1728281850000|2024-10-07 06:17:30|329.95|327.95|329.95|327.95|329.95|327.95|329.95|327.95|1
1728281860000|2024-10-07 06:17:40|329.96|327.96|329.96|327.96|329.96|327.96|329.96|327.96|1
1728281890000|2024-10-07 06:18:10|329.95|327.95|329.96|327.96|329.96|327.96|329.95|327.95|2
1728281920000|2024-10-07 06:18:40|329.97|327.97|330.13|328.13|330.13|328.13|329.97|327.97|3
1728281930000|2024-10-07 06:18:50|330.15|328.15|330.17|328.17|330.17|328.17|330.15|328.15|3
1728281940000|2024-10-07 06:19:00|330.16|328.16|330.13|328.13|330.16|328.16|330.13|328.13|10
1728281950000|2024-10-07 06:19:10|330.12|328.12|330.07|328.07|330.12|328.12|330.05|328.05|3
1728281960000|2024-10-07 06:19:20|330.06|328.06|330.03|328.03|330.06|328.06|330.02|328.02|10
1728281970000|2024-10-07 06:19:30|330.06|328.06|330.08|328.08|330.1|328.1|330.05|328.05|12
1728281980000|2024-10-07 06:19:40|330.06|328.06|330.08|328.08|330.09|328.09|330.06|328.06|12
1728281990000|2024-10-07 06:19:50|330.06|328.06|330.06|328.06|330.09|328.09|330.06|328.06|5
1728282000000|2024-10-07 06:20:00|330.09|328.09|330.09|328.09|330.09|328.09|330.06|328.06|9
1728282010000|2024-10-07 06:20:10|330.06|328.06|330.07|328.07|330.09|328.09|330.06|328.06|11
1728282020000|2024-10-07 06:20:20|330.09|328.09|330.09|328.09|330.1|328.1|330.07|328.07|11
1728282030000|2024-10-07 06:20:30|330.11|328.11|330.1|328.1|330.11|328.11|330.1|328.1|6
1728282050000|2024-10-07 06:20:50|330.08|328.08|330.09|328.09|330.09|328.09|330.08|328.08|6
1728282060000|2024-10-07 06:21:00|330.06|328.06|330.06|328.06|330.11|328.11|330.05|328.05|17
1728282070000|2024-10-07 06:21:10|330.05|328.05|330.05|328.05|330.07|328.07|330.05|328.05|3
1728282080000|2024-10-07 06:21:20|330.03|328.03|330.03|328.03|330.05|328.05|330.03|328.03|3
1728282090000|2024-10-07 06:21:30|330.02|328.02|329.83|327.83|330.02|328.02|329.83|327.83|15
1728282100000|2024-10-07 06:21:40|329.85|327.85|329.86|327.86|329.86|327.86|329.83|327.83|9
1728282110000|2024-10-07 06:21:50|329.84|327.84|329.84|327.84|329.86|327.86|329.84|327.84|4
1728282120000|2024-10-07 06:22:00|329.86|327.86|329.87|327.87|329.87|327.87|329.84|327.84|22
1728282130000|2024-10-07 06:22:10|329.91|327.91|329.97|327.97|329.97|327.97|329.91|327.91|8
1728282150000|2024-10-07 06:22:30|329.96|327.96|329.95|327.95|329.96|327.96|329.95|327.95|2
1728282170000|2024-10-07 06:22:50|329.94|327.94|329.93|327.93|329.94|327.94|329.93|327.93|2
1728282180000|2024-10-07 06:23:00|329.89|327.89|329.79|327.79|329.89|327.89|329.76|327.76|10
1728282190000|2024-10-07 06:23:10|329.8|327.8|329.87|327.87|329.92|327.92|329.79|327.79|15
1728282200000|2024-10-07 06:23:20|329.86|327.86|329.86|327.86|329.88|327.88|329.86|327.86|3
1728282210000|2024-10-07 06:23:30|329.83|327.83|329.81|327.81|329.83|327.83|329.76|327.76|11
1728282220000|2024-10-07 06:23:40|329.8|327.8|329.81|327.81|329.81|327.81|329.79|327.79|6
1728282230000|2024-10-07 06:23:50|329.8|327.8|329.8|327.8|329.8|327.8|329.8|327.8|1
1728282240000|2024-10-07 06:24:00|329.81|327.81|329.85|327.85|329.85|327.85|329.8|327.8|9
1728282250000|2024-10-07 06:24:10|329.86|327.86|329.89|327.89|329.92|327.92|329.82|327.82|9
1728282260000|2024-10-07 06:24:20|329.9|327.9|329.91|327.91|329.91|327.91|329.9|327.9|2
1728282270000|2024-10-07 06:24:30|329.9|327.9|329.9|327.9|329.91|327.91|329.9|327.9|3
1728282280000|2024-10-07 06:24:40|329.89|327.89|329.8|327.8|329.91|327.91|329.79|327.79|6
1728282290000|2024-10-07 06:24:50|329.78|327.78|329.8|327.8|329.8|327.8|329.78|327.78|2
1728282300000|2024-10-07 06:25:00|329.82|327.82|329.9|327.9|329.9|327.9|329.82|327.82|12
1728282310000|2024-10-07 06:25:10|329.93|327.93|329.92|327.92|329.93|327.93|329.91|327.91|17
1728282320000|2024-10-07 06:25:20|329.91|327.91|329.88|327.88|329.91|327.91|329.86|327.86|6
1728282330000|2024-10-07 06:25:30|329.87|327.87|329.88|327.88|329.88|327.88|329.86|327.86|10
1728282340000|2024-10-07 06:25:40|329.87|327.87|329.83|327.83|329.88|327.88|329.83|327.83|15
1728282350000|2024-10-07 06:25:50|329.81|327.81|329.84|327.84|329.85|327.85|329.81|327.81|13
1728282360000|2024-10-07 06:26:00|329.82|327.82|329.76|327.76|329.84|327.84|329.76|327.76|18
1728282370000|2024-10-07 06:26:10|329.75|327.75|329.75|327.75|329.78|327.78|329.75|327.75|8
1728282390000|2024-10-07 06:26:30|329.72|327.72|329.73|327.73|329.73|327.73|329.71|327.71|5
1728282400000|2024-10-07 06:26:40|329.76|327.76|329.73|327.73|329.76|327.76|329.71|327.71|5
1728282410000|2024-10-07 06:26:50|329.72|327.72|329.68|327.68|329.72|327.72|329.67|327.67|9
1728282420000|2024-10-07 06:27:00|329.67|327.67|329.46|327.46|329.67|327.67|329.44|327.44|17
1728282430000|2024-10-07 06:27:10|329.45|327.45|329.52|327.52|329.52|327.52|329.45|327.45|19
1728282440000|2024-10-07 06:27:20|329.51|327.51|329.45|327.45|329.51|327.51|329.43|327.43|7
1728282450000|2024-10-07 06:27:30|329.46|327.46|329.42|327.42|329.46|327.46|329.42|327.42|3
1728282460000|2024-10-07 06:27:40|329.4|327.4|329.43|327.43|329.43|327.43|329.38|327.38|5
1728282470000|2024-10-07 06:27:50|329.44|327.44|329.43|327.43|329.44|327.44|329.41|327.41|5
1728282490000|2024-10-07 06:28:10|329.41|327.41|329.43|327.43|329.43|327.43|329.41|327.41|6
1728282500000|2024-10-07 06:28:20|329.44|327.44|329.42|327.42|329.44|327.44|329.42|327.42|9
1728282510000|2024-10-07 06:28:30|329.43|327.43|329.51|327.51|329.53|327.53|329.43|327.43|4
1728282530000|2024-10-07 06:28:50|329.53|327.53|329.53|327.53|329.53|327.53|329.51|327.51|5
1728282540000|2024-10-07 06:29:00|329.52|327.52|329.51|327.51|329.53|327.53|329.51|327.51|4
1728282550000|2024-10-07 06:29:10|329.5|327.5|329.52|327.52|329.52|327.52|329.5|327.5|4
1728282560000|2024-10-07 06:29:20|329.57|327.57|329.59|327.59|329.63|327.63|329.57|327.57|7
1728282570000|2024-10-07 06:29:30|329.58|327.58|329.61|327.61|329.61|327.61|329.58|327.58|2
1728282580000|2024-10-07 06:29:40|329.64|327.64|329.65|327.65|329.65|327.65|329.63|327.63|4
1728282590000|2024-10-07 06:29:50|329.69|327.69|329.68|327.68|329.69|327.69|329.67|327.67|5
1728282600000|2024-10-07 06:30:00|329.66|327.66|329.66|327.66|329.66|327.66|329.62|327.62|11
1728282610000|2024-10-07 06:30:10|329.65|327.65|329.65|327.65|329.66|327.66|329.61|327.61|12
1728282620000|2024-10-07 06:30:20|329.63|327.63|329.61|327.61|329.65|327.65|329.61|327.61|8
1728282630000|2024-10-07 06:30:30|329.59|327.59|329.71|327.71|329.71|327.71|329.59|327.59|7
1728282640000|2024-10-07 06:30:40|329.7|327.7|329.68|327.68|329.74|327.74|329.68|327.68|11
1728282650000|2024-10-07 06:30:50|329.69|327.69|329.69|327.69|329.7|327.7|329.67|327.67|13
1728282660000|2024-10-07 06:31:00|329.7|327.7|329.73|327.73|329.73|327.73|329.69|327.69|5
1728282670000|2024-10-07 06:31:10|329.71|327.71|329.74|327.74|329.74|327.74|329.71|327.71|5
1728282700000|2024-10-07 06:31:40|329.73|327.73|329.6|327.6|329.73|327.73|329.6|327.6|9
1728282710000|2024-10-07 06:31:50|329.57|327.57|329.52|327.52|329.57|327.57|329.49|327.49|18
1728282720000|2024-10-07 06:32:00|329.53|327.53|329.53|327.53|329.53|327.53|329.5|327.5|8
1728282730000|2024-10-07 06:32:10|329.51|327.51|329.51|327.51|329.52|327.52|329.49|327.49|5
1728282740000|2024-10-07 06:32:20|329.52|327.52|329.52|327.52|329.52|327.52|329.51|327.51|3
1728282750000|2024-10-07 06:32:30|329.53|327.53|329.55|327.55|329.55|327.55|329.53|327.53|3
1728282760000|2024-10-07 06:32:40|329.63|327.63|329.73|327.73|329.73|327.73|329.63|327.63|14
1728282770000|2024-10-07 06:32:50|329.75|327.75|329.78|327.78|329.78|327.78|329.73|327.73|11
1728282780000|2024-10-07 06:33:00|329.91|327.91|329.73|327.73|329.91|327.91|329.73|327.73|12
1728282790000|2024-10-07 06:33:10|329.79|327.79|329.81|327.81|329.81|327.81|329.79|327.79|3
1728282800000|2024-10-07 06:33:20|329.78|327.78|329.75|327.75|329.78|327.78|329.75|327.75|7
1728282810000|2024-10-07 06:33:30|329.76|327.76|329.81|327.81|329.81|327.81|329.74|327.74|7
1728282820000|2024-10-07 06:33:40|329.86|327.86|329.91|327.91|329.93|327.93|329.86|327.86|16
1728282830000|2024-10-07 06:33:50|329.93|327.93|329.91|327.91|329.93|327.93|329.91|327.91|2
1728282840000|2024-10-07 06:34:00|329.93|327.93|330.06|328.06|330.06|328.06|329.91|327.91|18
1728282850000|2024-10-07 06:34:10|330.09|328.09|330.07|328.07|330.09|328.09|330.03|328.03|8
1728282860000|2024-10-07 06:34:20|330.06|328.06|330.11|328.11|330.13|328.13|330.06|328.06|6
1728282870000|2024-10-07 06:34:30|330.14|328.14|330.13|328.13|330.14|328.14|330.13|328.13|2
1728282880000|2024-10-07 06:34:40|330.17|328.17|330.14|328.14|330.17|328.17|330.14|328.14|2
1728282890000|2024-10-07 06:34:50|330.18|328.18|330.2|328.2|330.21|328.21|330.16|328.16|9
1728282900000|2024-10-07 06:35:00|330.19|328.19|330.19|328.19|330.19|328.19|330.17|328.17|7
1728282910000|2024-10-07 06:35:10|330.17|328.17|330.08|328.08|330.18|328.18|330.06|328.06|13
1728282920000|2024-10-07 06:35:20|330.09|328.09|330.15|328.15|330.16|328.16|330.08|328.08|13
1728282930000|2024-10-07 06:35:30|330.14|328.14|330.04|328.04|330.14|328.14|330|328|22
1728282940000|2024-10-07 06:35:40|330.05|328.05|330.08|328.08|330.11|328.11|330.02|328.02|15
1728282950000|2024-10-07 06:35:50|330.07|328.07|329.85|327.85|330.07|328.07|329.77|327.77|20
1728282960000|2024-10-07 06:36:00|329.81|327.81|329.9|327.9|329.91|327.91|329.79|327.79|18
1728282970000|2024-10-07 06:36:10|329.91|327.91|329.88|327.88|329.91|327.91|329.88|327.88|6
1728282980000|2024-10-07 06:36:20|329.83|327.83|329.84|327.84|329.84|327.84|329.79|327.79|6
1728282990000|2024-10-07 06:36:30|329.83|327.83|329.85|327.85|329.85|327.85|329.77|327.77|6
1728283000000|2024-10-07 06:36:40|329.81|327.81|329.75|327.75|329.81|327.81|329.67|327.67|11
1728283010000|2024-10-07 06:36:50|329.72|327.72|329.81|327.81|329.82|327.82|329.72|327.72|10
1728283030000|2024-10-07 06:37:10|329.8|327.8|329.84|327.84|329.84|327.84|329.8|327.8|4
1728283040000|2024-10-07 06:37:20|329.82|327.82|329.84|327.84|329.84|327.84|329.81|327.81|5
1728283060000|2024-10-07 06:37:40|329.86|327.86|329.86|327.86|329.9|327.9|329.86|327.86|10
1728283070000|2024-10-07 06:37:50|329.85|327.85|329.85|327.85|329.85|327.85|329.85|327.85|1
1728283080000|2024-10-07 06:38:00|329.87|327.87|329.85|327.85|329.9|327.9|329.85|327.85|16
1728283090000|2024-10-07 06:38:10|329.83|327.83|329.88|327.88|329.9|327.9|329.83|327.83|10
1728283100000|2024-10-07 06:38:20|329.9|327.9|329.86|327.86|329.9|327.9|329.86|327.86|8
1728283110000|2024-10-07 06:38:30|329.85|327.85|329.85|327.85|329.85|327.85|329.85|327.85|1
1728283120000|2024-10-07 06:38:40|329.83|327.83|329.76|327.76|329.83|327.83|329.76|327.76|4
1728283130000|2024-10-07 06:38:50|329.79|327.79|329.77|327.77|329.8|327.8|329.76|327.76|8
1728283140000|2024-10-07 06:39:00|329.75|327.75|329.67|327.67|329.75|327.75|329.67|327.67|6
1728283150000|2024-10-07 06:39:10|329.65|327.65|329.58|327.58|329.65|327.65|329.55|327.55|7
1728283160000|2024-10-07 06:39:20|329.6|327.6|329.57|327.57|329.6|327.6|329.57|327.57|4
1728283170000|2024-10-07 06:39:30|329.58|327.58|329.58|327.58|329.58|327.58|329.58|327.58|1
1728283180000|2024-10-07 06:39:40|329.55|327.55|329.44|327.44|329.58|327.58|329.44|327.44|14
1728283190000|2024-10-07 06:39:50|329.43|327.43|329.36|327.36|329.43|327.43|329.36|327.36|8
1728283200000|2024-10-07 06:40:00|329.37|327.37|329.43|327.43|329.45|327.45|329.37|327.37|5
1728283210000|2024-10-07 06:40:10|329.41|327.41|329.43|327.43|329.46|327.46|329.4|327.4|19
1728283220000|2024-10-07 06:40:20|329.45|327.45|329.52|327.52|329.52|327.52|329.45|327.45|7
1728283230000|2024-10-07 06:40:30|329.5|327.5|329.61|327.61|329.63|327.63|329.5|327.5|7
1728283240000|2024-10-07 06:40:40|329.63|327.63|329.55|327.55|329.63|327.63|329.55|327.55|8
1728283250000|2024-10-07 06:40:50|329.56|327.56|329.56|327.56|329.56|327.56|329.55|327.55|3
1728283260000|2024-10-07 06:41:00|329.55|327.55|329.55|327.55|329.55|327.55|329.55|327.55|1
1728283270000|2024-10-07 06:41:10|329.56|327.56|329.62|327.62|329.63|327.63|329.56|327.56|11
1728283280000|2024-10-07 06:41:20|329.63|327.63|329.6|327.6|329.64|327.64|329.59|327.59|9
1728283290000|2024-10-07 06:41:30|329.59|327.59|329.57|327.57|329.6|327.6|329.54|327.54|9
1728283300000|2024-10-07 06:41:40|329.56|327.56|329.58|327.58|329.58|327.58|329.55|327.55|6
1728283310000|2024-10-07 06:41:50|329.59|327.59|329.58|327.58|329.59|327.59|329.58|327.58|2
1728283320000|2024-10-07 06:42:00|329.59|327.59|329.43|327.43|329.59|327.59|329.43|327.43|10
1728283330000|2024-10-07 06:42:10|329.44|327.44|329.49|327.49|329.49|327.49|329.44|327.44|6
1728283340000|2024-10-07 06:42:20|329.51|327.51|329.41|327.41|329.51|327.51|329.4|327.4|12
1728283350000|2024-10-07 06:42:30|329.39|327.39|329.39|327.39|329.39|327.39|329.39|327.39|1
1728283360000|2024-10-07 06:42:40|329.4|327.4|329.41|327.41|329.42|327.42|329.4|327.4|4
1728283370000|2024-10-07 06:42:50|329.4|327.4|329.41|327.41|329.49|327.49|329.37|327.37|18
1728283380000|2024-10-07 06:43:00|329.42|327.42|329.42|327.42|329.43|327.43|329.42|327.42|3
1728283390000|2024-10-07 06:43:10|329.44|327.44|329.43|327.43|329.44|327.44|329.42|327.42|5
1728283400000|2024-10-07 06:43:20|329.42|327.42|329.55|327.55|329.55|327.55|329.42|327.42|6
1728283410000|2024-10-07 06:43:30|329.56|327.56|329.58|327.58|329.58|327.58|329.56|327.56|3
1728283420000|2024-10-07 06:43:40|329.56|327.56|329.53|327.53|329.56|327.56|329.53|327.53|3
1728283430000|2024-10-07 06:43:50|329.49|327.49|329.5|327.5|329.5|327.5|329.48|327.48|5
1728283440000|2024-10-07 06:44:00|329.51|327.51|329.49|327.49|329.52|327.52|329.48|327.48|5
1728283450000|2024-10-07 06:44:10|329.5|327.5|329.62|327.62|329.62|327.62|329.5|327.5|11
1728283460000|2024-10-07 06:44:20|329.61|327.61|329.69|327.69|329.7|327.7|329.6|327.6|10
1728283470000|2024-10-07 06:44:30|329.7|327.7|329.68|327.68|329.7|327.7|329.65|327.65|12
1728283480000|2024-10-07 06:44:40|329.69|327.69|329.69|327.69|329.69|327.69|329.69|327.69|1
1728283490000|2024-10-07 06:44:50|329.7|327.7|329.85|327.85|329.85|327.85|329.7|327.7|11
1728283500000|2024-10-07 06:45:00|329.89|327.89|329.87|327.87|329.89|327.89|329.84|327.84|7
1728283510000|2024-10-07 06:45:10|329.89|327.89|329.87|327.87|329.89|327.89|329.85|327.85|12
1728283520000|2024-10-07 06:45:20|329.86|327.86|329.86|327.86|329.86|327.86|329.86|327.86|1
1728283530000|2024-10-07 06:45:30|329.83|327.83|329.87|327.87|329.87|327.87|329.83|327.83|12
1728283540000|2024-10-07 06:45:40|329.86|327.86|329.88|327.88|329.88|327.88|329.86|327.86|3
1728283550000|2024-10-07 06:45:50|329.89|327.89|329.97|327.97|329.98|327.98|329.89|327.89|7
1728283560000|2024-10-07 06:46:00|329.98|327.98|329.88|327.88|329.98|327.98|329.88|327.88|5
1728283570000|2024-10-07 06:46:10|329.9|327.9|329.89|327.89|329.9|327.9|329.89|327.89|2
1728283580000|2024-10-07 06:46:20|329.88|327.88|329.88|327.88|329.88|327.88|329.86|327.86|6
1728283590000|2024-10-07 06:46:30|329.87|327.87|329.91|327.91|329.92|327.92|329.85|327.85|8
1728283600000|2024-10-07 06:46:40|329.9|327.9|329.72|327.72|329.9|327.9|329.72|327.72|10
1728283610000|2024-10-07 06:46:50|329.71|327.71|329.69|327.69|329.74|327.74|329.69|327.69|7
1728283620000|2024-10-07 06:47:00|329.68|327.68|329.65|327.65|329.71|327.71|329.64|327.64|16
1728283630000|2024-10-07 06:47:10|329.64|327.64|329.58|327.58|329.64|327.64|329.58|327.58|8
1728283640000|2024-10-07 06:47:20|329.6|327.6|329.63|327.63|329.65|327.65|329.59|327.59|10
1728283650000|2024-10-07 06:47:30|329.65|327.65|329.74|327.74|329.74|327.74|329.65|327.65|6
1728283660000|2024-10-07 06:47:40|329.72|327.72|329.72|327.72|329.74|327.74|329.72|327.72|9
1728283670000|2024-10-07 06:47:50|329.74|327.74|329.72|327.72|329.74|327.74|329.72|327.72|6
1728283680000|2024-10-07 06:48:00|329.74|327.74|329.83|327.83|329.83|327.83|329.74|327.74|3
1728283690000|2024-10-07 06:48:10|329.84|327.84|329.82|327.82|329.84|327.84|329.81|327.81|8
1728283700000|2024-10-07 06:48:20|329.81|327.81|329.9|327.9|329.91|327.91|329.81|327.81|10
1728283710000|2024-10-07 06:48:30|329.91|327.91|329.98|327.98|330.01|328.01|329.9|327.9|13
1728283720000|2024-10-07 06:48:40|329.97|327.97|329.99|327.99|330.01|328.01|329.97|327.97|10
1728283730000|2024-10-07 06:48:50|330.01|328.01|330.06|328.06|330.07|328.07|330|328|18
1728283740000|2024-10-07 06:49:00|330.03|328.03|330.05|328.05|330.08|328.08|329.97|327.97|11
1728283750000|2024-10-07 06:49:10|330.08|328.08|330.07|328.07|330.1|328.1|330.05|328.05|9
1728283760000|2024-10-07 06:49:20|330.1|328.1|330.07|328.07|330.14|328.14|330.07|328.07|8
1728283770000|2024-10-07 06:49:30|330.09|328.09|330.1|328.1|330.1|328.1|330.07|328.07|7
1728283780000|2024-10-07 06:49:40|330.08|328.08|330.09|328.09|330.12|328.12|330.08|328.08|7
1728283790000|2024-10-07 06:49:50|330.08|328.08|330.23|328.23|330.23|328.23|330.05|328.05|14
1728283800000|2024-10-07 06:50:00|330.22|328.22|330.13|328.13|330.22|328.22|330.13|328.13|12
1728283810000|2024-10-07 06:50:10|330.12|328.12|330.09|328.09|330.12|328.12|330.06|328.06|7
1728283820000|2024-10-07 06:50:20|330.1|328.1|330.26|328.26|330.26|328.26|330.1|328.1|12
1728283830000|2024-10-07 06:50:30|330.28|328.28|330.23|328.23|330.28|328.28|330.21|328.21|18
1728283840000|2024-10-07 06:50:40|330.22|328.22|330.3|328.3|330.3|328.3|330.22|328.22|9
1728283850000|2024-10-07 06:50:50|330.28|328.28|330.18|328.18|330.28|328.28|330.17|328.17|8
1728283860000|2024-10-07 06:51:00|330.17|328.17|330.31|328.31|330.31|328.31|330.17|328.17|18
1728283870000|2024-10-07 06:51:10|330.32|328.32|330.33|328.33|330.34|328.34|330.3|328.3|17
1728283880000|2024-10-07 06:51:20|330.34|328.34|330.34|328.34|330.34|328.34|330.33|328.33|7
1728283890000|2024-10-07 06:51:30|330.33|328.33|330.33|328.33|330.33|328.33|330.32|328.32|3
1728283900000|2024-10-07 06:51:40|330.32|328.32|330.34|328.34|330.34|328.34|330.32|328.32|3
1728283910000|2024-10-07 06:51:50|330.33|328.33|330.33|328.33|330.35|328.35|330.32|328.32|11
1728283920000|2024-10-07 06:52:00|330.32|328.32|330.34|328.34|330.34|328.34|330.31|328.31|9
1728283930000|2024-10-07 06:52:10|330.35|328.35|330.34|328.34|330.37|328.37|330.34|328.34|7
1728283940000|2024-10-07 06:52:20|330.35|328.35|330.35|328.35|330.36|328.36|330.34|328.34|7
1728283950000|2024-10-07 06:52:30|330.36|328.36|330.27|328.27|330.36|328.36|330.27|328.27|11
1728283960000|2024-10-07 06:52:40|330.28|328.28|330.39|328.39|330.39|328.39|330.28|328.28|11
1728283970000|2024-10-07 06:52:50|330.38|328.38|330.38|328.38|330.38|328.38|330.37|328.37|7
1728283980000|2024-10-07 06:53:00|330.37|328.37|330.38|328.38|330.39|328.39|330.37|328.37|8
1728283990000|2024-10-07 06:53:10|330.37|328.37|330.37|328.37|330.38|328.38|330.37|328.37|3
1728284000000|2024-10-07 06:53:20|330.38|328.38|330.39|328.39|330.39|328.39|330.38|328.38|4
1728284010000|2024-10-07 06:53:30|330.38|328.38|330.3|328.3|330.38|328.38|330.3|328.3|5
1728284020000|2024-10-07 06:53:40|330.34|328.34|330.33|328.33|330.35|328.35|330.32|328.32|7
1728284030000|2024-10-07 06:53:50|330.34|328.34|330.33|328.33|330.35|328.35|330.33|328.33|4
1728284040000|2024-10-07 06:54:00|330.32|328.32|330.32|328.32|330.34|328.34|330.32|328.32|5
1728284050000|2024-10-07 06:54:10|330.31|328.31|330.3|328.3|330.31|328.31|330.29|328.29|4
1728284060000|2024-10-07 06:54:20|330.31|328.31|330.31|328.31|330.32|328.32|330.31|328.31|3
1728284070000|2024-10-07 06:54:30|330.33|328.33|330.33|328.33|330.33|328.33|330.33|328.33|1
1728284080000|2024-10-07 06:54:40|330.32|328.32|330.32|328.32|330.32|328.32|330.32|328.32|1
1728284090000|2024-10-07 06:54:50|330.33|328.33|330.36|328.36|330.36|328.36|330.33|328.33|4
1728284100000|2024-10-07 06:55:00|330.39|328.39|330.37|328.37|330.4|328.4|330.35|328.35|9
1728284110000|2024-10-07 06:55:10|330.38|328.38|330.37|328.37|330.38|328.38|330.36|328.36|8
1728284120000|2024-10-07 06:55:20|330.36|328.36|330.35|328.35|330.36|328.36|330.33|328.33|10
1728284130000|2024-10-07 06:55:30|330.33|328.33|330.33|328.33|330.34|328.34|330.33|328.33|3
1728284140000|2024-10-07 06:55:40|330.32|328.32|330.32|328.32|330.32|328.32|330.25|328.25|17
1728284150000|2024-10-07 06:55:50|330.33|328.33|330.3|328.3|330.33|328.33|330.3|328.3|3
1728284160000|2024-10-07 06:56:00|330.29|328.29|330.28|328.28|330.29|328.29|330.28|328.28|8
1728284170000|2024-10-07 06:56:10|330.31|328.31|330.32|328.32|330.32|328.32|330.31|328.31|2
1728284180000|2024-10-07 06:56:20|330.31|328.31|330.3|328.3|330.32|328.32|330.3|328.3|8
1728284190000|2024-10-07 06:56:30|330.31|328.31|330.33|328.33|330.35|328.35|330.28|328.28|8
1728284200000|2024-10-07 06:56:40|330.35|328.35|330.42|328.42|330.43|328.43|330.35|328.35|7
1728284210000|2024-10-07 06:56:50|330.43|328.43|330.47|328.47|330.49|328.49|330.41|328.41|17
1728284220000|2024-10-07 06:57:00|330.43|328.43|330.4|328.4|330.43|328.43|330.39|328.39|9
1728284230000|2024-10-07 06:57:10|330.41|328.41|330.36|328.36|330.42|328.42|330.35|328.35|15
1728284240000|2024-10-07 06:57:20|330.37|328.37|330.37|328.37|330.39|328.39|330.35|328.35|13
1728284250000|2024-10-07 06:57:30|330.38|328.38|330.38|328.38|330.38|328.38|330.38|328.38|1
1728284260000|2024-10-07 06:57:40|330.37|328.37|330.42|328.42|330.42|328.42|330.37|328.37|3
1728284270000|2024-10-07 06:57:50|330.46|328.46|330.61|328.61|330.65|328.65|330.46|328.46|13
1728284280000|2024-10-07 06:58:00|330.62|328.62|330.64|328.64|330.64|328.64|330.61|328.61|12
1728284290000|2024-10-07 06:58:10|330.63|328.63|330.63|328.63|330.63|328.63|330.62|328.62|3
1728284300000|2024-10-07 06:58:20|330.64|328.64|330.6|328.6|330.64|328.64|330.57|328.57|10
1728284310000|2024-10-07 06:58:30|330.59|328.59|330.62|328.62|330.64|328.64|330.59|328.59|9
1728284320000|2024-10-07 06:58:40|330.63|328.63|330.55|328.55|330.63|328.63|330.54|328.54|8
1728284330000|2024-10-07 06:58:50|330.54|328.54|330.6|328.6|330.6|328.6|330.54|328.54|10
1728284340000|2024-10-07 06:59:00|330.59|328.59|330.58|328.58|330.59|328.59|330.58|328.58|2
1728284350000|2024-10-07 06:59:10|330.59|328.59|330.61|328.61|330.62|328.62|330.58|328.58|6
1728284360000|2024-10-07 06:59:20|330.64|328.64|330.61|328.61|330.64|328.64|330.59|328.59|9
1728284370000|2024-10-07 06:59:30|330.58|328.58|330.56|328.56|330.61|328.61|330.56|328.56|13
1728284380000|2024-10-07 06:59:40|330.57|328.57|330.53|328.53|330.57|328.57|330.53|328.53|4
1728284390000|2024-10-07 06:59:50|330.52|328.52|330.49|328.49|330.53|328.53|330.49|328.49|4
1728284400000|2024-10-07 07:00:00|330.5|328.5|330.41|328.41|330.5|328.5|330.38|328.38|16
1728284410000|2024-10-07 07:00:10|330.42|328.42|330.57|328.57|330.57|328.57|330.41|328.41|23
1728284420000|2024-10-07 07:00:20|330.55|328.55|330.5|328.5|330.57|328.57|330.5|328.5|14
1728284430000|2024-10-07 07:00:30|330.51|328.51|330.47|328.47|330.52|328.52|330.47|328.47|19
1728284440000|2024-10-07 07:00:40|330.46|328.46|330.47|328.47|330.53|328.53|330.45|328.45|20
1728284450000|2024-10-07 07:00:50|330.48|328.48|330.5|328.5|330.5|328.5|330.48|328.48|8
1728284460000|2024-10-07 07:01:00|330.49|328.49|330.57|328.57|330.57|328.57|330.49|328.49|11
1728284470000|2024-10-07 07:01:10|330.54|328.54|330.5|328.5|330.57|328.57|330.5|328.5|19
1728284480000|2024-10-07 07:01:20|330.49|328.49|330.53|328.53|330.54|328.54|330.48|328.48|10
1728284490000|2024-10-07 07:01:30|330.52|328.52|330.34|328.34|330.54|328.54|330.34|328.34|15
1728284500000|2024-10-07 07:01:40|330.36|328.36|330.34|328.34|330.38|328.38|330.34|328.34|7
1728284510000|2024-10-07 07:01:50|330.33|328.33|330.34|328.34|330.35|328.35|330.33|328.33|6
1728284520000|2024-10-07 07:02:00|330.33|328.33|330.28|328.28|330.33|328.33|330.27|328.27|10
1728284530000|2024-10-07 07:02:10|330.27|328.27|330.41|328.41|330.41|328.41|330.25|328.25|16
1728284540000|2024-10-07 07:02:20|330.42|328.42|330.43|328.43|330.51|328.51|330.4|328.4|18
1728284550000|2024-10-07 07:02:30|330.42|328.42|330.31|328.31|330.42|328.42|330.3|328.3|8
1728284560000|2024-10-07 07:02:40|330.33|328.33|330.34|328.34|330.34|328.34|330.32|328.32|6
1728284570000|2024-10-07 07:02:50|330.33|328.33|330.35|328.35|330.38|328.38|330.32|328.32|12
1728284580000|2024-10-07 07:03:00|330.31|328.31|330.31|328.31|330.34|328.34|330.29|328.29|15
1728284590000|2024-10-07 07:03:10|330.32|328.32|330.36|328.36|330.4|328.4|330.32|328.32|15
1728284600000|2024-10-07 07:03:20|330.37|328.37|330.38|328.38|330.39|328.39|330.36|328.36|6
1728284610000|2024-10-07 07:03:30|330.39|328.39|330.42|328.42|330.42|328.42|330.38|328.38|7
1728284620000|2024-10-07 07:03:40|330.45|328.45|330.45|328.45|330.45|328.45|330.43|328.43|12
1728284630000|2024-10-07 07:03:50|330.47|328.47|330.45|328.45|330.47|328.47|330.44|328.44|12
1728284640000|2024-10-07 07:04:00|330.46|328.46|330.46|328.46|330.47|328.47|330.45|328.45|7
1728284650000|2024-10-07 07:04:10|330.45|328.45|330.47|328.47|330.48|328.48|330.43|328.43|14
1728284660000|2024-10-07 07:04:20|330.46|328.46|330.33|328.33|330.48|328.48|330.33|328.33|15
1728284670000|2024-10-07 07:04:30|330.34|328.34|330.39|328.39|330.39|328.39|330.34|328.34|13
1728284680000|2024-10-07 07:04:40|330.38|328.38|330.36|328.36|330.39|328.39|330.36|328.36|9
1728284690000|2024-10-07 07:04:50|330.35|328.35|330.35|328.35|330.36|328.36|330.34|328.34|5
1728284700000|2024-10-07 07:05:00|330.36|328.36|330.31|328.31|330.36|328.36|330.29|328.29|17
1728284710000|2024-10-07 07:05:10|330.3|328.3|330.31|328.31|330.31|328.31|330.29|328.29|8
1728284720000|2024-10-07 07:05:20|330.3|328.3|330.19|328.19|330.3|328.3|330.19|328.19|6
1728284730000|2024-10-07 07:05:30|330.2|328.2|330.15|328.15|330.2|328.2|330.14|328.14|8
1728284740000|2024-10-07 07:05:40|330.16|328.16|330.14|328.14|330.16|328.16|330.12|328.12|13
1728284750000|2024-10-07 07:05:50|330.13|328.13|330.1|328.1|330.13|328.13|330.09|328.09|8
1728284760000|2024-10-07 07:06:00|330.11|328.11|330.15|328.15|330.17|328.17|330.05|328.05|14
1728284770000|2024-10-07 07:06:10|330.16|328.16|330.13|328.13|330.16|328.16|330.13|328.13|6
1728284780000|2024-10-07 07:06:20|330.14|328.14|330.18|328.18|330.18|328.18|330.14|328.14|3
1728284790000|2024-10-07 07:06:30|330.17|328.17|330.22|328.22|330.23|328.23|330.17|328.17|7
1728284800000|2024-10-07 07:06:40|330.24|328.24|330.21|328.21|330.24|328.24|330.21|328.21|13
1728284810000|2024-10-07 07:06:50|330.2|328.2|330.24|328.24|330.24|328.24|330.18|328.18|7
1728284820000|2024-10-07 07:07:00|330.23|328.23|330.21|328.21|330.25|328.25|330.21|328.21|4
1728284830000|2024-10-07 07:07:10|330.22|328.22|330.21|328.21|330.22|328.22|330.2|328.2|12
1728284840000|2024-10-07 07:07:20|330.22|328.22|330.22|328.22|330.24|328.24|330.2|328.2|9
1728284850000|2024-10-07 07:07:30|330.23|328.23|330.24|328.24|330.24|328.24|330.21|328.21|10
1728284860000|2024-10-07 07:07:40|330.23|328.23|330.11|328.11|330.24|328.24|330.11|328.11|14
1728284870000|2024-10-07 07:07:50|330.12|328.12|330.11|328.11|330.13|328.13|330.11|328.11|4
1728284880000|2024-10-07 07:08:00|330.12|328.12|330.1|328.1|330.12|328.12|330.09|328.09|4
1728284890000|2024-10-07 07:08:10|330.09|328.09|330.04|328.04|330.09|328.09|329.96|327.96|19
1728284900000|2024-10-07 07:08:20|330.03|328.03|330.02|328.02|330.03|328.03|330.01|328.01|8
1728284910000|2024-10-07 07:08:30|330.03|328.03|330.03|328.03|330.03|328.03|330.01|328.01|7
1728284920000|2024-10-07 07:08:40|330.01|328.01|330.03|328.03|330.03|328.03|330.01|328.01|3
1728284930000|2024-10-07 07:08:50|330.05|328.05|330.17|328.17|330.17|328.17|330.05|328.05|16
1728284940000|2024-10-07 07:09:00|330.18|328.18|330.15|328.15|330.19|328.19|330.14|328.14|7
1728284950000|2024-10-07 07:09:10|330.14|328.14|330.13|328.13|330.14|328.14|330.13|328.13|6
1728284960000|2024-10-07 07:09:20|330.14|328.14|330.12|328.12|330.14|328.14|330.12|328.12|7
1728284970000|2024-10-07 07:09:30|330.11|328.11|330.11|328.11|330.11|328.11|330.11|328.11|1
1728284980000|2024-10-07 07:09:40|330.1|328.1|330.13|328.13|330.14|328.14|330.1|328.1|4
1728285000000|2024-10-07 07:10:00|330.1|328.1|330.11|328.11|330.12|328.12|330.1|328.1|3
1728285010000|2024-10-07 07:10:10|330.1|328.1|330.1|328.1|330.11|328.11|330.09|328.09|5
1728285020000|2024-10-07 07:10:20|330.08|328.08|330.07|328.07|330.08|328.08|330.06|328.06|17
1728285030000|2024-10-07 07:10:30|330.06|328.06|330.03|328.03|330.06|328.06|330.02|328.02|11
1728285040000|2024-10-07 07:10:40|330.02|328.02|330.04|328.04|330.05|328.05|329.99|327.99|7
1728285050000|2024-10-07 07:10:50|330.05|328.05|330.05|328.05|330.05|328.05|330.04|328.04|9
1728285060000|2024-10-07 07:11:00|330.04|328.04|330.04|328.04|330.05|328.05|330.04|328.04|5
1728285070000|2024-10-07 07:11:10|330.03|328.03|330.03|328.03|330.03|328.03|330.03|328.03|1
1728285090000|2024-10-07 07:11:30|330.04|328.04|330.23|328.23|330.23|328.23|330.04|328.04|13
1728285100000|2024-10-07 07:11:40|330.22|328.22|330.19|328.19|330.22|328.22|330.19|328.19|4
1728285110000|2024-10-07 07:11:50|330.2|328.2|330.18|328.18|330.2|328.2|330.17|328.17|9
1728285120000|2024-10-07 07:12:00|330.17|328.17|330.15|328.15|330.22|328.22|330.15|328.15|9
1728285130000|2024-10-07 07:12:10|330.14|328.14|330.09|328.09|330.14|328.14|330.08|328.08|8
1728285140000|2024-10-07 07:12:20|330.1|328.1|330.09|328.09|330.1|328.1|330.09|328.09|6
1728285150000|2024-10-07 07:12:30|330.08|328.08|330.12|328.12|330.12|328.12|330.08|328.08|5
1728285160000|2024-10-07 07:12:40|330.11|328.11|330.12|328.12|330.12|328.12|330.11|328.11|10
1728285190000|2024-10-07 07:13:10|330.1|328.1|330.12|328.12|330.12|328.12|330.09|328.09|5
1728285200000|2024-10-07 07:13:20|330.1|328.1|330.12|328.12|330.12|328.12|330.1|328.1|6
1728285210000|2024-10-07 07:13:30|330.11|328.11|330.1|328.1|330.12|328.12|330.1|328.1|9
1728285220000|2024-10-07 07:13:40|330.11|328.11|330.1|328.1|330.11|328.11|330.08|328.08|4
1728285230000|2024-10-07 07:13:50|330.12|328.12|330.13|328.13|330.13|328.13|330.12|328.12|2
1728285240000|2024-10-07 07:14:00|330.12|328.12|330.08|328.08|330.12|328.12|330.08|328.08|7
1728285250000|2024-10-07 07:14:10|330.09|328.09|330.04|328.04|330.09|328.09|330.04|328.04|14
1728285320000|2024-10-07 07:15:20|330.07|328.07|330.08|328.08|330.08|328.08|330.07|328.07|2
1728285330000|2024-10-07 07:15:30|330.09|328.09|330.08|328.08|330.09|328.09|330.08|328.08|4
1728285340000|2024-10-07 07:15:40|330.07|328.07|330.07|328.07|330.08|328.08|330.07|328.07|7
1728285350000|2024-10-07 07:15:50|330.08|328.08|330.09|328.09|330.11|328.11|330.08|328.08|6
1728285360000|2024-10-07 07:16:00|330.08|328.08|330.03|328.03|330.09|328.09|330.03|328.03|10
1728285370000|2024-10-07 07:16:10|330.02|328.02|330.04|328.04|330.04|328.04|330|328|8
1728285380000|2024-10-07 07:16:20|330.03|328.03|330.03|328.03|330.04|328.04|330.03|328.03|5
1728285390000|2024-10-07 07:16:30|330.02|328.02|330.01|328.01|330.02|328.02|330|328|4
1728285400000|2024-10-07 07:16:40|330|328|330|328|330|328|330|328|1
1728285410000|2024-10-07 07:16:50|329.99|327.99|329.99|327.99|329.99|327.99|329.99|327.99|1
1728285420000|2024-10-07 07:17:00|330.01|328.01|330|328|330.01|328.01|330|328|2
1728285440000|2024-10-07 07:17:20|330.02|328.02|330.01|328.01|330.02|328.02|330.01|328.01|2
1728285460000|2024-10-07 07:17:40|330.04|328.04|330.05|328.05|330.06|328.06|330.04|328.04|3
1728285470000|2024-10-07 07:17:50|330.06|328.06|330.06|328.06|330.06|328.06|330.05|328.05|3
1728285480000|2024-10-07 07:18:00|330.05|328.05|330.04|328.04|330.05|328.05|330.04|328.04|2
1728285500000|2024-10-07 07:18:20|330.05|328.05|330.05|328.05|330.06|328.06|330.05|328.05|5
1728285510000|2024-10-07 07:18:30|330.06|328.06|330.03|328.03|330.06|328.06|330.03|328.03|3
1728285580000|2024-10-07 07:19:40|330.04|328.04|330.04|328.04|330.04|328.04|330.04|328.04|1
1728285640000|2024-10-07 07:20:40|330.03|328.03|330.02|328.02|330.03|328.03|330.02|328.02|2
1728285650000|2024-10-07 07:20:50|330.03|328.03|329.97|327.97|330.04|328.04|329.97|327.97|9
1728285660000|2024-10-07 07:21:00|330|328|329.63|327.63|330|328|329.63|327.63|13
1728285670000|2024-10-07 07:21:10|329.64|327.64|329.62|327.62|329.67|327.67|329.61|327.61|18
1728285680000|2024-10-07 07:21:20|329.61|327.61|329.63|327.63|329.63|327.63|329.61|327.61|8
1728285690000|2024-10-07 07:21:30|329.62|327.62|329.69|327.69|329.69|327.69|329.61|327.61|16
1728285700000|2024-10-07 07:21:40|329.7|327.7|329.6|327.6|329.7|327.7|329.6|327.6|10
1728285710000|2024-10-07 07:21:50|329.58|327.58|329.59|327.59|329.61|327.61|329.58|327.58|10
1728285720000|2024-10-07 07:22:00|329.6|327.6|329.6|327.6|329.61|327.61|329.6|327.6|5
1728285730000|2024-10-07 07:22:10|329.61|327.61|329.51|327.51|329.61|327.61|329.51|327.51|3
1728285740000|2024-10-07 07:22:20|329.5|327.5|329.46|327.46|329.51|327.51|329.46|327.46|6
1728285750000|2024-10-07 07:22:30|329.45|327.45|329.31|327.31|329.45|327.45|329.31|327.31|19
1728285760000|2024-10-07 07:22:40|329.34|327.34|329.36|327.36|329.37|327.37|329.34|327.34|7
1728285770000|2024-10-07 07:22:50|329.35|327.35|329.46|327.46|329.46|327.46|329.35|327.35|16
1728285780000|2024-10-07 07:23:00|329.45|327.45|329.52|327.52|329.52|327.52|329.44|327.44|6
1728285790000|2024-10-07 07:23:10|329.53|327.53|329.53|327.53|329.53|327.53|329.51|327.51|7
1728285800000|2024-10-07 07:23:20|329.54|327.54|329.53|327.53|329.55|327.55|329.52|327.52|5
1728285810000|2024-10-07 07:23:30|329.54|327.54|329.5|327.5|329.54|327.54|329.5|327.5|7
1728285820000|2024-10-07 07:23:40|329.51|327.51|329.5|327.5|329.51|327.51|329.49|327.49|7
1728285830000|2024-10-07 07:23:50|329.49|327.49|329.47|327.47|329.5|327.5|329.47|327.47|15
1728285840000|2024-10-07 07:24:00|329.46|327.46|329.47|327.47|329.47|327.47|329.44|327.44|8
1728285850000|2024-10-07 07:24:10|329.46|327.46|329.47|327.47|329.47|327.47|329.46|327.46|4
1728285860000|2024-10-07 07:24:20|329.46|327.46|329.47|327.47|329.47|327.47|329.46|327.46|2
1728285880000|2024-10-07 07:24:40|329.51|327.51|329.54|327.54|329.54|327.54|329.51|327.51|3
1728285890000|2024-10-07 07:24:50|329.55|327.55|329.53|327.53|329.55|327.55|329.51|327.51|7
1728285900000|2024-10-07 07:25:00|329.52|327.52|329.51|327.51|329.54|327.54|329.48|327.48|17
1728285910000|2024-10-07 07:25:10|329.54|327.54|329.58|327.58|329.58|327.58|329.54|327.54|4
1728285920000|2024-10-07 07:25:20|329.59|327.59|329.59|327.59|329.59|327.59|329.59|327.59|1
1728285930000|2024-10-07 07:25:30|329.58|327.58|329.59|327.59|329.59|327.59|329.58|327.58|4
1728285940000|2024-10-07 07:25:40|329.57|327.57|329.54|327.54|329.57|327.57|329.53|327.53|10
1728285950000|2024-10-07 07:25:50|329.53|327.53|329.55|327.55|329.55|327.55|329.53|327.53|3
1728285960000|2024-10-07 07:26:00|329.54|327.54|329.55|327.55|329.55|327.55|329.54|327.54|2
1728285970000|2024-10-07 07:26:10|329.54|327.54|329.55|327.55|329.55|327.55|329.54|327.54|4
1728285980000|2024-10-07 07:26:20|329.57|327.57|329.54|327.54|329.57|327.57|329.54|327.54|3
1728285990000|2024-10-07 07:26:30|329.56|327.56|329.61|327.61|329.61|327.61|329.56|327.56|3
1728286000000|2024-10-07 07:26:40|329.62|327.62|329.61|327.61|329.62|327.62|329.61|327.61|2
1728286010000|2024-10-07 07:26:50|329.62|327.62|329.58|327.58|329.62|327.62|329.57|327.57|8
1728286020000|2024-10-07 07:27:00|329.59|327.59|329.58|327.58|329.59|327.59|329.58|327.58|6
1728286030000|2024-10-07 07:27:10|329.57|327.57|329.58|327.58|329.58|327.58|329.57|327.57|14
1728286040000|2024-10-07 07:27:20|329.6|327.6|329.7|327.7|329.71|327.71|329.6|327.6|4
1728286050000|2024-10-07 07:27:30|329.69|327.69|329.71|327.71|329.71|327.71|329.58|327.58|16
1728286060000|2024-10-07 07:27:40|329.72|327.72|329.71|327.71|329.72|327.72|329.7|327.7|6
1728286070000|2024-10-07 07:27:50|329.73|327.73|329.73|327.73|329.73|327.73|329.71|327.71|5
1728286080000|2024-10-07 07:28:00|329.7|327.7|329.71|327.71|329.71|327.71|329.69|327.69|8
1728286090000|2024-10-07 07:28:10|329.7|327.7|329.68|327.68|329.7|327.7|329.68|327.68|6
1728286100000|2024-10-07 07:28:20|329.67|327.67|329.64|327.64|329.67|327.67|329.64|327.64|8
1728286110000|2024-10-07 07:28:30|329.65|327.65|329.61|327.61|329.65|327.65|329.61|327.61|11
1728286120000|2024-10-07 07:28:40|329.63|327.63|329.63|327.63|329.63|327.63|329.63|327.63|1
1728286140000|2024-10-07 07:29:00|329.66|327.66|329.7|327.7|329.73|327.73|329.66|327.66|12
1728286150000|2024-10-07 07:29:10|329.69|327.69|329.68|327.68|329.69|327.69|329.66|327.66|5
1728286160000|2024-10-07 07:29:20|329.67|327.67|329.67|327.67|329.67|327.67|329.66|327.66|13
1728286170000|2024-10-07 07:29:30|329.69|327.69|329.69|327.69|329.7|327.7|329.68|327.68|10
1728286180000|2024-10-07 07:29:40|329.7|327.7|329.68|327.68|329.7|327.7|329.68|327.68|10
1728286190000|2024-10-07 07:29:50|329.67|327.67|329.67|327.67|329.67|327.67|329.67|327.67|1
1728286200000|2024-10-07 07:30:00|329.68|327.68|329.77|327.77|329.77|327.77|329.67|327.67|13
1728286210000|2024-10-07 07:30:10|329.75|327.75|329.75|327.75|329.75|327.75|329.74|327.74|3
1728286220000|2024-10-07 07:30:20|329.83|327.83|329.8|327.8|329.83|327.83|329.79|327.79|15
1728286230000|2024-10-07 07:30:30|329.79|327.79|329.79|327.79|329.8|327.8|329.78|327.78|9
1728286240000|2024-10-07 07:30:40|329.78|327.78|329.79|327.79|329.79|327.79|329.78|327.78|2
1728286250000|2024-10-07 07:30:50|329.81|327.81|329.85|327.85|329.91|327.91|329.81|327.81|11
1728286260000|2024-10-07 07:31:00|329.84|327.84|329.78|327.78|329.84|327.84|329.78|327.78|4
1728286270000|2024-10-07 07:31:10|329.79|327.79|329.78|327.78|329.79|327.79|329.78|327.78|4
1728286280000|2024-10-07 07:31:20|329.79|327.79|329.78|327.78|329.79|327.79|329.78|327.78|8
1728286300000|2024-10-07 07:31:40|329.84|327.84|329.97|327.97|329.97|327.97|329.84|327.84|11
1728286310000|2024-10-07 07:31:50|329.98|327.98|329.99|327.99|329.99|327.99|329.98|327.98|4
1728286320000|2024-10-07 07:32:00|329.98|327.98|329.99|327.99|329.99|327.99|329.98|327.98|14
1728286330000|2024-10-07 07:32:10|329.98|327.98|329.98|327.98|329.98|327.98|329.98|327.98|1
1728286350000|2024-10-07 07:32:30|329.96|327.96|329.94|327.94|329.96|327.96|329.94|327.94|3
1728286360000|2024-10-07 07:32:40|329.98|327.98|329.97|327.97|329.98|327.98|329.97|327.97|2
1728286370000|2024-10-07 07:32:50|329.98|327.98|329.98|327.98|329.98|327.98|329.98|327.98|1
1728286390000|2024-10-07 07:33:10|329.99|327.99|330.09|328.09|330.1|328.1|329.99|327.99|8
1728286400000|2024-10-07 07:33:20|330.1|328.1|330.1|328.1|330.1|328.1|330.09|328.09|7
1728286410000|2024-10-07 07:33:30|330.09|328.09|330.09|328.09|330.1|328.1|330.01|328.01|18
1728286420000|2024-10-07 07:33:40|330.08|328.08|330.09|328.09|330.11|328.11|330.08|328.08|7
1728286430000|2024-10-07 07:33:50|330.1|328.1|330.09|328.09|330.1|328.1|330.08|328.08|6
1728286440000|2024-10-07 07:34:00|330.08|328.08|330.09|328.09|330.1|328.1|330.08|328.08|6
1728286450000|2024-10-07 07:34:10|330.1|328.1|330.17|328.17|330.18|328.18|330.1|328.1|15
1728286460000|2024-10-07 07:34:20|330.18|328.18|330.21|328.21|330.23|328.23|330.18|328.18|16
1728286470000|2024-10-07 07:34:30|330.19|328.19|330.04|328.04|330.2|328.2|330.04|328.04|10
1728286480000|2024-10-07 07:34:40|330.05|328.05|330.09|328.09|330.11|328.11|330.05|328.05|11
1728286490000|2024-10-07 07:34:50|330.1|328.1|330.09|328.09|330.1|328.1|330.09|328.09|4
1728286500000|2024-10-07 07:35:00|330.08|328.08|330.06|328.06|330.08|328.08|330.06|328.06|3
1728286510000|2024-10-07 07:35:10|330.05|328.05|330.03|328.03|330.05|328.05|330.03|328.03|2
1728286520000|2024-10-07 07:35:20|330.02|328.02|330|328|330.03|328.03|330|328|3
1728286530000|2024-10-07 07:35:30|329.99|327.99|329.85|327.85|329.99|327.99|329.85|327.85|5
1728286540000|2024-10-07 07:35:40|329.84|327.84|329.83|327.83|329.84|327.84|329.83|327.83|2
1728286550000|2024-10-07 07:35:50|329.82|327.82|329.81|327.81|329.82|327.82|329.81|327.81|2
1728286560000|2024-10-07 07:36:00|329.8|327.8|329.78|327.78|329.83|327.83|329.78|327.78|7
1728286570000|2024-10-07 07:36:10|329.69|327.69|329.64|327.64|329.69|327.69|329.64|327.64|9
1728286590000|2024-10-07 07:36:30|329.67|327.67|329.7|327.7|329.71|327.71|329.64|327.64|9
1728286600000|2024-10-07 07:36:40|329.71|327.71|329.69|327.69|329.74|327.74|329.69|327.69|12
1728286610000|2024-10-07 07:36:50|329.7|327.7|329.7|327.7|329.72|327.72|329.7|327.7|12
1728286620000|2024-10-07 07:37:00|329.69|327.69|329.65|327.65|329.7|327.7|329.65|327.65|7
1728286630000|2024-10-07 07:37:10|329.66|327.66|329.69|327.69|329.71|327.71|329.66|327.66|10
1728286640000|2024-10-07 07:37:20|329.7|327.7|329.71|327.71|329.71|327.71|329.69|327.69|10
1728286650000|2024-10-07 07:37:30|329.72|327.72|329.74|327.74|329.74|327.74|329.71|327.71|8
1728286680000|2024-10-07 07:38:00|329.75|327.75|329.74|327.74|329.75|327.75|329.73|327.73|10
1728286690000|2024-10-07 07:38:10|329.73|327.73|329.76|327.76|329.76|327.76|329.73|327.73|9
1728286700000|2024-10-07 07:38:20|329.74|327.74|329.7|327.7|329.74|327.74|329.7|327.7|11
1728286710000|2024-10-07 07:38:30|329.71|327.71|329.71|327.71|329.72|327.72|329.71|327.71|3
1728286720000|2024-10-07 07:38:40|329.72|327.72|329.69|327.69|329.72|327.72|329.69|327.69|12
1728286730000|2024-10-07 07:38:50|329.7|327.7|329.7|327.7|329.7|327.7|329.69|327.69|7
1728286740000|2024-10-07 07:39:00|329.72|327.72|329.71|327.71|329.72|327.72|329.71|327.71|2
1728286750000|2024-10-07 07:39:10|329.7|327.7|329.7|327.7|329.71|327.71|329.7|327.7|3
1728286770000|2024-10-07 07:39:30|329.69|327.69|329.68|327.68|329.69|327.69|329.68|327.68|2
1728286780000|2024-10-07 07:39:40|329.65|327.65|329.62|327.62|329.65|327.65|329.62|327.62|4
1728286800000|2024-10-07 07:40:00|329.61|327.61|329.61|327.61|329.61|327.61|329.61|327.61|1
1728286810000|2024-10-07 07:40:10|329.59|327.59|329.45|327.45|329.59|327.59|329.45|327.45|6
1728286830000|2024-10-07 07:40:30|329.44|327.44|329.43|327.43|329.44|327.44|329.43|327.43|6
1728286840000|2024-10-07 07:40:40|329.41|327.41|329.32|327.32|329.41|327.41|329.3|327.3|12
1728286850000|2024-10-07 07:40:50|329.31|327.31|329.27|327.27|329.31|327.31|329.25|327.25|9
1728286860000|2024-10-07 07:41:00|329.28|327.28|329.28|327.28|329.28|327.28|329.27|327.27|5
1728286870000|2024-10-07 07:41:10|329.32|327.32|329.34|327.34|329.34|327.34|329.32|327.32|3
1728286880000|2024-10-07 07:41:20|329.33|327.33|329.33|327.33|329.34|327.34|329.32|327.32|12
1728286890000|2024-10-07 07:41:30|329.32|327.32|329.28|327.28|329.32|327.32|329.26|327.26|14
1728286900000|2024-10-07 07:41:40|329.29|327.29|329.34|327.34|329.34|327.34|329.29|327.29|5
1728286910000|2024-10-07 07:41:50|329.33|327.33|329.33|327.33|329.33|327.33|329.33|327.33|1
1728286920000|2024-10-07 07:42:00|329.29|327.29|329.28|327.28|329.29|327.29|329.27|327.27|10
1728286930000|2024-10-07 07:42:10|329.3|327.3|329.35|327.35|329.37|327.37|329.3|327.3|7
1728286940000|2024-10-07 07:42:20|329.36|327.36|329.34|327.34|329.36|327.36|329.33|327.33|9
1728286950000|2024-10-07 07:42:30|329.33|327.33|329.28|327.28|329.33|327.33|329.28|327.28|9
1728286960000|2024-10-07 07:42:40|329.29|327.29|329.24|327.24|329.29|327.29|329.24|327.24|2
1728286970000|2024-10-07 07:42:50|329.15|327.15|329.17|327.17|329.24|327.24|329.15|327.15|13
1728286980000|2024-10-07 07:43:00|329.16|327.16|329.2|327.2|329.2|327.2|329.16|327.16|7
1728286990000|2024-10-07 07:43:10|329.19|327.19|329.16|327.16|329.2|327.2|329.16|327.16|6
1728287000000|2024-10-07 07:43:20|329.17|327.17|329.16|327.16|329.17|327.17|329.14|327.14|6
1728287010000|2024-10-07 07:43:30|329.17|327.17|329.1|327.1|329.17|327.17|329.1|327.1|11
1728287020000|2024-10-07 07:43:40|329.09|327.09|329.11|327.11|329.11|327.11|329.09|327.09|2
1728287030000|2024-10-07 07:43:50|329.09|327.09|329.09|327.09|329.09|327.09|329.09|327.09|1
1728287040000|2024-10-07 07:44:00|329.06|327.06|329.06|327.06|329.06|327.06|329.06|327.06|1
1728287070000|2024-10-07 07:44:30|329.09|327.09|329.09|327.09|329.09|327.09|329.09|327.09|1
1728287080000|2024-10-07 07:44:40|329.11|327.11|329.11|327.11|329.11|327.11|329.11|327.11|1
1728287100000|2024-10-07 07:45:00|329.1|327.1|329.1|327.1|329.1|327.1|329.1|327.1|1
1728287110000|2024-10-07 07:45:10|329.11|327.11|329.1|327.1|329.11|327.11|329.1|327.1|4
1728287130000|2024-10-07 07:45:30|329.11|327.11|329.13|327.13|329.14|327.14|329.1|327.1|9
1728287140000|2024-10-07 07:45:40|329.12|327.12|329.11|327.11|329.12|327.12|329.11|327.11|2
1728287160000|2024-10-07 07:46:00|329.12|327.12|329.18|327.18|329.2|327.2|329.12|327.12|11
1728287170000|2024-10-07 07:46:10|329.19|327.19|329.27|327.27|329.28|327.28|329.19|327.19|7
1728287180000|2024-10-07 07:46:20|329.28|327.28|329.29|327.29|329.29|327.29|329.28|327.28|4
1728287190000|2024-10-07 07:46:30|329.24|327.24|329.15|327.15|329.24|327.24|329.15|327.15|11
1728287200000|2024-10-07 07:46:40|329.14|327.14|329.11|327.11|329.14|327.14|329.07|327.07|8
1728287220000|2024-10-07 07:47:00|329.12|327.12|329.24|327.24|329.24|327.24|329.12|327.12|11
1728287230000|2024-10-07 07:47:10|329.28|327.28|329.22|327.22|329.3|327.3|329.2|327.2|9
1728287240000|2024-10-07 07:47:20|329.2|327.2|329.2|327.2|329.21|327.21|329.19|327.19|9
1728287250000|2024-10-07 07:47:30|329.19|327.19|329.24|327.24|329.26|327.26|329.19|327.19|5
1728287260000|2024-10-07 07:47:40|329.25|327.25|329.26|327.26|329.26|327.26|329.25|327.25|2
1728287270000|2024-10-07 07:47:50|329.28|327.28|329.28|327.28|329.28|327.28|329.28|327.28|1
1728287280000|2024-10-07 07:48:00|329.29|327.29|329.29|327.29|329.3|327.3|329.28|327.28|4
1728287290000|2024-10-07 07:48:10|329.24|327.24|329.24|327.24|329.24|327.24|329.24|327.24|1
1728287300000|2024-10-07 07:48:20|329.26|327.26|329.28|327.28|329.28|327.28|329.26|327.26|2
1728287310000|2024-10-07 07:48:30|329.3|327.3|329.44|327.44|329.44|327.44|329.3|327.3|6
1728287320000|2024-10-07 07:48:40|329.41|327.41|329.37|327.37|329.41|327.41|329.36|327.36|10
1728287330000|2024-10-07 07:48:50|329.38|327.38|329.35|327.35|329.38|327.38|329.33|327.33|4
1728287340000|2024-10-07 07:49:00|329.34|327.34|329.28|327.28|329.34|327.34|329.27|327.27|11
1728287350000|2024-10-07 07:49:10|329.27|327.27|329.14|327.14|329.28|327.28|329.13|327.13|18
1728287360000|2024-10-07 07:49:20|329.15|327.15|329.18|327.18|329.18|327.18|329.14|327.14|14
1728287370000|2024-10-07 07:49:30|329.19|327.19|329.12|327.12|329.19|327.19|329.12|327.12|9
1728287380000|2024-10-07 07:49:40|329.11|327.11|329.11|327.11|329.11|327.11|329.11|327.11|1
1728287390000|2024-10-07 07:49:50|329.1|327.1|329.12|327.12|329.13|327.13|329.09|327.09|7
1728287400000|2024-10-07 07:50:00|329.11|327.11|329.18|327.18|329.19|327.19|329.11|327.11|9
1728287410000|2024-10-07 07:50:10|329.15|327.15|329.14|327.14|329.16|327.16|329.13|327.13|9
1728287420000|2024-10-07 07:50:20|329.18|327.18|329.16|327.16|329.18|327.18|329.16|327.16|5
1728287430000|2024-10-07 07:50:30|329.15|327.15|329.14|327.14|329.17|327.17|329.12|327.12|7
1728287440000|2024-10-07 07:50:40|329.11|327.11|329.14|327.14|329.14|327.14|329.11|327.11|4
1728287450000|2024-10-07 07:50:50|329.13|327.13|329.15|327.15|329.17|327.17|329.13|327.13|19
1728287460000|2024-10-07 07:51:00|329.16|327.16|329.14|327.14|329.17|327.17|329.12|327.12|15
1728287470000|2024-10-07 07:51:10|329.16|327.16|329.27|327.27|329.27|327.27|329.16|327.16|13
1728287480000|2024-10-07 07:51:20|329.28|327.28|329.43|327.43|329.43|327.43|329.27|327.27|8
1728287490000|2024-10-07 07:51:30|329.4|327.4|329.36|327.36|329.4|327.4|329.35|327.35|14
1728287500000|2024-10-07 07:51:40|329.37|327.37|329.34|327.34|329.37|327.37|329.32|327.32|13
1728287510000|2024-10-07 07:51:50|329.33|327.33|329.35|327.35|329.35|327.35|329.31|327.31|9
1728287520000|2024-10-07 07:52:00|329.34|327.34|329.36|327.36|329.43|327.43|329.34|327.34|8
1728287530000|2024-10-07 07:52:10|329.37|327.37|329.42|327.42|329.42|327.42|329.37|327.37|7
1728287540000|2024-10-07 07:52:20|329.43|327.43|329.43|327.43|329.45|327.45|329.43|327.43|10
1728287550000|2024-10-07 07:52:30|329.41|327.41|329.36|327.36|329.41|327.41|329.36|327.36|9
1728287560000|2024-10-07 07:52:40|329.35|327.35|329.32|327.32|329.36|327.36|329.31|327.31|13
1728287570000|2024-10-07 07:52:50|329.34|327.34|329.34|327.34|329.34|327.34|329.31|327.31|8
1728287580000|2024-10-07 07:53:00|329.32|327.32|329.34|327.34|329.34|327.34|329.32|327.32|2
1728287590000|2024-10-07 07:53:10|329.33|327.33|329.33|327.33|329.34|327.34|329.32|327.32|9
1728287600000|2024-10-07 07:53:20|329.34|327.34|329.35|327.35|329.35|327.35|329.34|327.34|2
1728287610000|2024-10-07 07:53:30|329.34|327.34|329.34|327.34|329.36|327.36|329.33|327.33|8
1728287620000|2024-10-07 07:53:40|329.35|327.35|329.32|327.32|329.36|327.36|329.31|327.31|6
1728287630000|2024-10-07 07:53:50|329.33|327.33|329.33|327.33|329.33|327.33|329.32|327.32|5
1728287640000|2024-10-07 07:54:00|329.31|327.31|329.34|327.34|329.34|327.34|329.31|327.31|4
1728287650000|2024-10-07 07:54:10|329.33|327.33|329.35|327.35|329.35|327.35|329.33|327.33|4
1728287660000|2024-10-07 07:54:20|329.36|327.36|329.42|327.42|329.43|327.43|329.36|327.36|6
1728287670000|2024-10-07 07:54:30|329.4|327.4|329.4|327.4|329.41|327.41|329.4|327.4|7
1728287680000|2024-10-07 07:54:40|329.39|327.39|329.39|327.39|329.4|327.4|329.39|327.39|7
1728287690000|2024-10-07 07:54:50|329.4|327.4|329.39|327.39|329.4|327.4|329.39|327.39|8
1728287700000|2024-10-07 07:55:00|329.38|327.38|329.41|327.41|329.43|327.43|329.38|327.38|11
1728287710000|2024-10-07 07:55:10|329.42|327.42|329.41|327.41|329.42|327.42|329.4|327.4|6
1728287720000|2024-10-07 07:55:20|329.4|327.4|329.4|327.4|329.41|327.41|329.4|327.4|7
1728287730000|2024-10-07 07:55:30|329.39|327.39|329.42|327.42|329.42|327.42|329.38|327.38|9
1728287740000|2024-10-07 07:55:40|329.41|327.41|329.4|327.4|329.41|327.41|329.4|327.4|6
1728287750000|2024-10-07 07:55:50|329.41|327.41|329.42|327.42|329.42|327.42|329.4|327.4|5
1728287760000|2024-10-07 07:56:00|329.41|327.41|329.35|327.35|329.41|327.41|329.35|327.35|6
1728287770000|2024-10-07 07:56:10|329.36|327.36|329.35|327.35|329.36|327.36|329.35|327.35|2
1728287780000|2024-10-07 07:56:20|329.36|327.36|329.35|327.35|329.36|327.36|329.35|327.35|2
1728287790000|2024-10-07 07:56:30|329.36|327.36|329.35|327.35|329.36|327.36|329.35|327.35|2
1728287800000|2024-10-07 07:56:40|329.36|327.36|329.34|327.34|329.36|327.36|329.34|327.34|3
1728287810000|2024-10-07 07:56:50|329.32|327.32|329.31|327.31|329.32|327.32|329.31|327.31|2
1728287820000|2024-10-07 07:57:00|329.3|327.3|329.1|327.1|329.3|327.3|329.1|327.1|7
1728287830000|2024-10-07 07:57:10|329.09|327.09|329.07|327.07|329.09|327.09|329.07|327.07|3
1728287840000|2024-10-07 07:57:20|329.11|327.11|329.1|327.1|329.11|327.11|329.1|327.1|2
1728287850000|2024-10-07 07:57:30|329.09|327.09|329.11|327.11|329.11|327.11|329.09|327.09|2
1728287880000|2024-10-07 07:58:00|329.12|327.12|329.11|327.11|329.12|327.12|329.11|327.11|4
1728287890000|2024-10-07 07:58:10|329.12|327.12|329.17|327.17|329.18|327.18|329.11|327.11|11
1728287900000|2024-10-07 07:58:20|329.18|327.18|329.16|327.16|329.18|327.18|329.16|327.16|5
1728287910000|2024-10-07 07:58:30|329.18|327.18|329.15|327.15|329.18|327.18|329.15|327.15|11
1728287920000|2024-10-07 07:58:40|329.16|327.16|329.16|327.16|329.16|327.16|329.15|327.15|5
1728287930000|2024-10-07 07:58:50|329.18|327.18|329.13|327.13|329.2|327.2|329.13|327.13|13
1728287960000|2024-10-07 07:59:20|329.14|327.14|329.13|327.13|329.14|327.14|329.13|327.13|2
1728287970000|2024-10-07 07:59:30|329.12|327.12|329.11|327.11|329.12|327.12|329.11|327.11|2
1728287980000|2024-10-07 07:59:40|329.12|327.12|329.19|327.19|329.19|327.19|329.11|327.11|9
1728287990000|2024-10-07 07:59:50|329.26|327.26|329.24|327.24|329.26|327.26|329.23|327.23|13
1728288000000|2024-10-07 08:00:00|329.25|327.25|329.27|327.27|329.29|327.29|329.25|327.25|8
1728288010000|2024-10-07 08:00:10|329.28|327.28|329.29|327.29|329.31|327.31|329.24|327.24|15
1728288020000|2024-10-07 08:00:20|329.31|327.31|329.36|327.36|329.36|327.36|329.31|327.31|6
1728288030000|2024-10-07 08:00:30|329.38|327.38|329.3|327.3|329.38|327.38|329.3|327.3|13
1728288040000|2024-10-07 08:00:40|329.29|327.29|329.27|327.27|329.29|327.29|329.24|327.24|11
1728288050000|2024-10-07 08:00:50|329.29|327.29|329.3|327.3|329.34|327.34|329.29|327.29|12
1728288060000|2024-10-07 08:01:00|329.32|327.32|329.27|327.27|329.32|327.32|329.27|327.27|6
1728288070000|2024-10-07 08:01:10|329.29|327.29|329.25|327.25|329.29|327.29|329.25|327.25|7
1728288080000|2024-10-07 08:01:20|329.26|327.26|329.26|327.26|329.26|327.26|329.26|327.26|1
1728288090000|2024-10-07 08:01:30|329.25|327.25|329.27|327.27|329.28|327.28|329.25|327.25|9
1728288100000|2024-10-07 08:01:40|329.26|327.26|329.26|327.26|329.26|327.26|329.26|327.26|1
1728288110000|2024-10-07 08:01:50|329.25|327.25|329.26|327.26|329.26|327.26|329.25|327.25|2
1728288120000|2024-10-07 08:02:00|329.24|327.24|329.19|327.19|329.26|327.26|329.19|327.19|11
1728288130000|2024-10-07 08:02:10|329.18|327.18|329.28|327.28|329.28|327.28|329.18|327.18|7
1728288140000|2024-10-07 08:02:20|329.29|327.29|329.43|327.43|329.43|327.43|329.29|327.29|10
1728288150000|2024-10-07 08:02:30|329.44|327.44|329.39|327.39|329.45|327.45|329.39|327.39|4
1728288160000|2024-10-07 08:02:40|329.38|327.38|329.46|327.46|329.46|327.46|329.38|327.38|4
1728288170000|2024-10-07 08:02:50|329.47|327.47|329.39|327.39|329.48|327.48|329.39|327.39|9
1728288180000|2024-10-07 08:03:00|329.38|327.38|329.38|327.38|329.39|327.39|329.38|327.38|5
1728288190000|2024-10-07 08:03:10|329.4|327.4|329.41|327.41|329.43|327.43|329.4|327.4|4
1728288200000|2024-10-07 08:03:20|329.42|327.42|329.55|327.55|329.55|327.55|329.42|327.42|11
1728288210000|2024-10-07 08:03:30|329.53|327.53|329.66|327.66|329.66|327.66|329.53|327.53|7
1728288220000|2024-10-07 08:03:40|329.65|327.65|329.64|327.64|329.67|327.67|329.62|327.62|16
1728288230000|2024-10-07 08:03:50|329.65|327.65|329.65|327.65|329.67|327.67|329.64|327.64|8
1728288240000|2024-10-07 08:04:00|329.64|327.64|329.59|327.59|329.66|327.66|329.59|327.59|11
1728288250000|2024-10-07 08:04:10|329.6|327.6|329.6|327.6|329.6|327.6|329.6|327.6|1
1728288260000|2024-10-07 08:04:20|329.58|327.58|329.58|327.58|329.58|327.58|329.58|327.58|1
1728288270000|2024-10-07 08:04:30|329.6|327.6|329.6|327.6|329.6|327.6|329.6|327.6|1
1728288280000|2024-10-07 08:04:40|329.59|327.59|329.58|327.58|329.59|327.59|329.58|327.58|2
1728288290000|2024-10-07 08:04:50|329.6|327.6|329.6|327.6|329.6|327.6|329.6|327.6|1
1728288300000|2024-10-07 08:05:00|329.59|327.59|329.59|327.59|329.59|327.59|329.59|327.59|1
1728288320000|2024-10-07 08:05:20|329.6|327.6|329.63|327.63|329.66|327.66|329.6|327.6|5
1728288330000|2024-10-07 08:05:30|329.62|327.62|329.59|327.59|329.63|327.63|329.59|327.59|9
1728288360000|2024-10-07 08:06:00|329.6|327.6|329.62|327.62|329.62|327.62|329.6|327.6|3
1728288370000|2024-10-07 08:06:10|329.63|327.63|329.68|327.68|329.69|327.69|329.62|327.62|9
1728288380000|2024-10-07 08:06:20|329.69|327.69|329.68|327.68|329.7|327.7|329.66|327.66|9
1728288390000|2024-10-07 08:06:30|329.65|327.65|329.59|327.59|329.65|327.65|329.59|327.59|8
1728288400000|2024-10-07 08:06:40|329.58|327.58|329.61|327.61|329.66|327.66|329.56|327.56|9
1728288410000|2024-10-07 08:06:50|329.62|327.62|329.6|327.6|329.62|327.62|329.6|327.6|9
1728288420000|2024-10-07 08:07:00|329.63|327.63|329.63|327.63|329.63|327.63|329.6|327.6|7
1728288430000|2024-10-07 08:07:10|329.66|327.66|329.65|327.65|329.68|327.68|329.63|327.63|17
1728288440000|2024-10-07 08:07:20|329.64|327.64|329.64|327.64|329.64|327.64|329.61|327.61|14
1728288450000|2024-10-07 08:07:30|329.65|327.65|329.64|327.64|329.65|327.65|329.63|327.63|8
1728288460000|2024-10-07 08:07:40|329.63|327.63|329.63|327.63|329.63|327.63|329.62|327.62|5
1728288470000|2024-10-07 08:07:50|329.57|327.57|329.6|327.6|329.6|327.6|329.55|327.55|8
1728288480000|2024-10-07 08:08:00|329.58|327.58|329.58|327.58|329.59|327.59|329.56|327.56|13
1728288490000|2024-10-07 08:08:10|329.57|327.57|329.65|327.65|329.67|327.67|329.57|327.57|10
1728288500000|2024-10-07 08:08:20|329.67|327.67|329.67|327.67|329.67|327.67|329.67|327.67|1
1728288550000|2024-10-07 08:09:10|329.63|327.63|329.63|327.63|329.63|327.63|329.63|327.63|1
1728288560000|2024-10-07 08:09:20|329.64|327.64|329.63|327.63|329.64|327.64|329.63|327.63|4
1728288570000|2024-10-07 08:09:30|329.64|327.64|329.55|327.55|329.64|327.64|329.55|327.55|13
1728288580000|2024-10-07 08:09:40|329.52|327.52|329.42|327.42|329.54|327.54|329.42|327.42|13
1728288590000|2024-10-07 08:09:50|329.41|327.41|329.37|327.37|329.41|327.41|329.37|327.37|16
1728288600000|2024-10-07 08:10:00|329.39|327.39|329.34|327.34|329.39|327.39|329.32|327.32|8
1728288610000|2024-10-07 08:10:10|329.35|327.35|329.42|327.42|329.42|327.42|329.35|327.35|3
1728288620000|2024-10-07 08:10:20|329.43|327.43|329.38|327.38|329.43|327.43|329.37|327.37|11
1728288630000|2024-10-07 08:10:30|329.37|327.37|329.38|327.38|329.38|327.38|329.36|327.36|8
1728288640000|2024-10-07 08:10:40|329.37|327.37|329.41|327.41|329.43|327.43|329.37|327.37|7
1728288650000|2024-10-07 08:10:50|329.42|327.42|329.39|327.39|329.42|327.42|329.39|327.39|11
1728288660000|2024-10-07 08:11:00|329.38|327.38|329.38|327.38|329.41|327.41|329.37|327.37|9
1728288670000|2024-10-07 08:11:10|329.39|327.39|329.36|327.36|329.41|327.41|329.36|327.36|7
1728288680000|2024-10-07 08:11:20|329.35|327.35|329.36|327.36|329.37|327.37|329.35|327.35|3
1728288690000|2024-10-07 08:11:30|329.35|327.35|329.42|327.42|329.42|327.42|329.35|327.35|6
1728288700000|2024-10-07 08:11:40|329.41|327.41|329.39|327.39|329.41|327.41|329.39|327.39|2
1728288710000|2024-10-07 08:11:50|329.4|327.4|329.4|327.4|329.41|327.41|329.4|327.4|3
1728288720000|2024-10-07 08:12:00|329.46|327.46|329.45|327.45|329.49|327.49|329.45|327.45|7
1728288730000|2024-10-07 08:12:10|329.46|327.46|329.45|327.45|329.46|327.46|329.45|327.45|4
1728288740000|2024-10-07 08:12:20|329.47|327.47|329.47|327.47|329.49|327.49|329.47|327.47|4
1728288750000|2024-10-07 08:12:30|329.46|327.46|329.46|327.46|329.47|327.47|329.44|327.44|7
1728288760000|2024-10-07 08:12:40|329.45|327.45|329.49|327.49|329.49|327.49|329.45|327.45|5
1728288780000|2024-10-07 08:13:00|329.47|327.47|329.48|327.48|329.48|327.48|329.47|327.47|2
1728288790000|2024-10-07 08:13:10|329.49|327.49|329.49|327.49|329.49|327.49|329.49|327.49|1
1728288820000|2024-10-07 08:13:40|329.47|327.47|329.48|327.48|329.48|327.48|329.47|327.47|2
1728288830000|2024-10-07 08:13:50|329.49|327.49|329.47|327.47|329.49|327.49|329.47|327.47|5
1728288840000|2024-10-07 08:14:00|329.48|327.48|329.49|327.49|329.49|327.49|329.47|327.47|4
1728288850000|2024-10-07 08:14:10|329.48|327.48|329.47|327.47|329.49|327.49|329.47|327.47|4
1728288860000|2024-10-07 08:14:20|329.49|327.49|329.49|327.49|329.49|327.49|329.47|327.47|4
1728288870000|2024-10-07 08:14:30|329.47|327.47|329.48|327.48|329.49|327.49|329.47|327.47|8
1728288880000|2024-10-07 08:14:40|329.49|327.49|329.49|327.49|329.49|327.49|329.49|327.49|1
1728288900000|2024-10-07 08:15:00|329.48|327.48|329.48|327.48|329.48|327.48|329.48|327.48|1
1728288910000|2024-10-07 08:15:10|329.47|327.47|329.49|327.49|329.49|327.49|329.47|327.47|3
1728288920000|2024-10-07 08:15:20|329.47|327.47|329.47|327.47|329.49|327.49|329.47|327.47|6
1728288930000|2024-10-07 08:15:30|329.46|327.46|329.47|327.47|329.49|327.49|329.46|327.46|7
1728288940000|2024-10-07 08:15:40|329.49|327.49|329.47|327.47|329.49|327.49|329.46|327.46|10
1728288950000|2024-10-07 08:15:50|329.49|327.49|329.47|327.47|329.49|327.49|329.47|327.47|2
1728288960000|2024-10-07 08:16:00|329.45|327.45|329.38|327.38|329.45|327.45|329.37|327.37|10
1728288970000|2024-10-07 08:16:10|329.39|327.39|329.39|327.39|329.39|327.39|329.39|327.39|1
1728288980000|2024-10-07 08:16:20|329.4|327.4|329.49|327.49|329.49|327.49|329.4|327.4|4
1728289090000|2024-10-07 08:18:10|329.5|327.5|329.72|327.72|329.72|327.72|329.5|327.5|5
1728289150000|2024-10-07 08:19:10|329.7|327.7|329.64|327.64|329.7|327.7|329.64|327.64|11
1728289160000|2024-10-07 08:19:20|329.65|327.65|329.64|327.64|329.66|327.66|329.62|327.62|7
1728289170000|2024-10-07 08:19:30|329.63|327.63|329.63|327.63|329.65|327.65|329.63|327.63|5
1728289180000|2024-10-07 08:19:40|329.62|327.62|329.59|327.59|329.62|327.62|329.57|327.57|8
1728289190000|2024-10-07 08:19:50|329.58|327.58|329.56|327.56|329.58|327.58|329.56|327.56|5
1728289200000|2024-10-07 08:20:00|329.55|327.55|329.56|327.56|329.57|327.57|329.55|327.55|14
1728289210000|2024-10-07 08:20:10|329.55|327.55|329.55|327.55|329.56|327.56|329.55|327.55|5
1728289220000|2024-10-07 08:20:20|329.56|327.56|329.56|327.56|329.56|327.56|329.55|327.55|3
1728289230000|2024-10-07 08:20:30|329.55|327.55|329.6|327.6|329.62|327.62|329.55|327.55|12
1728289240000|2024-10-07 08:20:40|329.59|327.59|329.59|327.59|329.61|327.61|329.58|327.58|9
1728289250000|2024-10-07 08:20:50|329.6|327.6|329.6|327.6|329.62|327.62|329.59|327.59|6
1728289260000|2024-10-07 08:21:00|329.59|327.59|329.6|327.6|329.6|327.6|329.59|327.59|4
1728289270000|2024-10-07 08:21:10|329.59|327.59|329.6|327.6|329.6|327.6|329.59|327.59|8
1728289280000|2024-10-07 08:21:20|329.59|327.59|329.58|327.58|329.59|327.59|329.58|327.58|6
1728289290000|2024-10-07 08:21:30|329.57|327.57|329.48|327.48|329.58|327.58|329.47|327.47|8
1728289300000|2024-10-07 08:21:40|329.47|327.47|329.45|327.45|329.47|327.47|329.45|327.45|3
1728289310000|2024-10-07 08:21:50|329.42|327.42|329.36|327.36|329.42|327.42|329.35|327.35|12
1728289320000|2024-10-07 08:22:00|329.35|327.35|329.37|327.37|329.37|327.37|329.35|327.35|3
1728289330000|2024-10-07 08:22:10|329.36|327.36|329.37|327.37|329.37|327.37|329.35|327.35|8
1728289340000|2024-10-07 08:22:20|329.35|327.35|329.38|327.38|329.38|327.38|329.35|327.35|5
1728289350000|2024-10-07 08:22:30|329.35|327.35|329.35|327.35|329.38|327.38|329.35|327.35|16
1728289360000|2024-10-07 08:22:40|329.36|327.36|329.33|327.33|329.36|327.36|329.33|327.33|6
1728289370000|2024-10-07 08:22:50|329.34|327.34|329.34|327.34|329.34|327.34|329.34|327.34|1
1728289380000|2024-10-07 08:23:00|329.36|327.36|329.34|327.34|329.36|327.36|329.33|327.33|13
1728289390000|2024-10-07 08:23:10|329.33|327.33|329.33|327.33|329.36|327.36|329.33|327.33|5
1728289400000|2024-10-07 08:23:20|329.34|327.34|329.29|327.29|329.34|327.34|329.27|327.27|8
1728289410000|2024-10-07 08:23:30|329.3|327.3|329.3|327.3|329.3|327.3|329.28|327.28|7
1728289420000|2024-10-07 08:23:40|329.29|327.29|329.28|327.28|329.29|327.29|329.27|327.27|10
1728289430000|2024-10-07 08:23:50|329.29|327.29|329.29|327.29|329.3|327.3|329.28|327.28|6
1728289440000|2024-10-07 08:24:00|329.3|327.3|329.32|327.32|329.32|327.32|329.3|327.3|2
1728289460000|2024-10-07 08:24:20|329.39|327.39|329.49|327.49|329.49|327.49|329.39|327.39|3
1728289470000|2024-10-07 08:24:30|329.5|327.5|329.49|327.49|329.5|327.5|329.49|327.49|2
1728289480000|2024-10-07 08:24:40|329.46|327.46|329.46|327.46|329.48|327.48|329.46|327.46|3
1728289490000|2024-10-07 08:24:50|329.47|327.47|329.48|327.48|329.48|327.48|329.47|327.47|2
1728289500000|2024-10-07 08:25:00|329.47|327.47|329.39|327.39|329.48|327.48|329.39|327.39|8
1728289510000|2024-10-07 08:25:10|329.4|327.4|329.37|327.37|329.42|327.42|329.37|327.37|11
1728289520000|2024-10-07 08:25:20|329.36|327.36|329.39|327.39|329.39|327.39|329.36|327.36|2
1728289530000|2024-10-07 08:25:30|329.36|327.36|329.28|327.28|329.38|327.38|329.28|327.28|10
1728289540000|2024-10-07 08:25:40|329.27|327.27|329.27|327.27|329.27|327.27|329.27|327.27|1
1728289560000|2024-10-07 08:26:00|329.23|327.23|329.26|327.26|329.27|327.27|329.23|327.23|7
1728289570000|2024-10-07 08:26:10|329.25|327.25|329.29|327.29|329.3|327.3|329.25|327.25|8
1728289580000|2024-10-07 08:26:20|329.3|327.3|329.29|327.29|329.3|327.3|329.29|327.29|2
1728289590000|2024-10-07 08:26:30|329.3|327.3|329.31|327.31|329.31|327.31|329.29|327.29|4
1728289600000|2024-10-07 08:26:40|329.3|327.3|329.33|327.33|329.33|327.33|329.3|327.3|3
1728289630000|2024-10-07 08:27:10|329.3|327.3|329.3|327.3|329.3|327.3|329.3|327.3|1
1728289640000|2024-10-07 08:27:20|329.29|327.29|329.28|327.28|329.29|327.29|329.28|327.28|4
1728289650000|2024-10-07 08:27:30|329.2|327.2|329.12|327.12|329.2|327.2|329.12|327.12|8
1728289660000|2024-10-07 08:27:40|329.13|327.13|329.12|327.12|329.13|327.13|329.12|327.12|2
1728289670000|2024-10-07 08:27:50|329.13|327.13|329.13|327.13|329.13|327.13|329.12|327.12|5
1728289710000|2024-10-07 08:28:30|329.34|327.34|329.34|327.34|329.34|327.34|329.34|327.34|1
1728289750000|2024-10-07 08:29:10|329.33|327.33|329.34|327.34|329.34|327.34|329.32|327.32|6
1728289830000|2024-10-07 08:30:30|329.44|327.44|329.56|327.56|329.56|327.56|329.44|327.44|9
1728289870000|2024-10-07 08:31:10|329.54|327.54|329.52|327.52|329.54|327.54|329.52|327.52|5
1728289880000|2024-10-07 08:31:20|329.53|327.53|329.51|327.51|329.53|327.53|329.51|327.51|3
1728289890000|2024-10-07 08:31:30|329.49|327.49|329.5|327.5|329.5|327.5|329.49|327.49|4
1728289900000|2024-10-07 08:31:40|329.51|327.51|329.56|327.56|329.56|327.56|329.51|327.51|11
1728289930000|2024-10-07 08:32:10|329.67|327.67|329.67|327.67|329.67|327.67|329.67|327.67|1
1728289940000|2024-10-07 08:32:20|329.76|327.76|329.74|327.74|329.76|327.76|329.72|327.72|4
1728289950000|2024-10-07 08:32:30|329.71|327.71|329.7|327.7|329.72|327.72|329.7|327.7|3
1728289960000|2024-10-07 08:32:40|329.66|327.66|329.71|327.71|329.72|327.72|329.65|327.65|10
1728289970000|2024-10-07 08:32:50|329.7|327.7|329.67|327.67|329.7|327.7|329.67|327.67|8
1728289980000|2024-10-07 08:33:00|329.69|327.69|329.69|327.69|329.71|327.71|329.69|327.69|6
1728289990000|2024-10-07 08:33:10|329.68|327.68|329.68|327.68|329.69|327.69|329.68|327.68|7
1728290000000|2024-10-07 08:33:20|329.69|327.69|329.76|327.76|329.76|327.76|329.68|327.68|10
1728290040000|2024-10-07 08:34:00|329.75|327.75|329.74|327.74|329.75|327.75|329.74|327.74|2
1728290050000|2024-10-07 08:34:10|329.73|327.73|329.76|327.76|329.76|327.76|329.72|327.72|6
1728290060000|2024-10-07 08:34:20|329.75|327.75|329.76|327.76|329.76|327.76|329.75|327.75|4
1728290070000|2024-10-07 08:34:30|329.75|327.75|329.76|327.76|329.76|327.76|329.75|327.75|2
1728290100000|2024-10-07 08:35:00|329.74|327.74|329.76|327.76|329.76|327.76|329.74|327.74|3
1728290140000|2024-10-07 08:35:40|329.84|327.84|329.93|327.93|329.93|327.93|329.84|327.84|2
1728290150000|2024-10-07 08:35:50|329.92|327.92|329.97|327.97|329.97|327.97|329.92|327.92|3
1728290160000|2024-10-07 08:36:00|329.95|327.95|329.93|327.93|329.95|327.95|329.93|327.93|5
1728290170000|2024-10-07 08:36:10|329.92|327.92|329.96|327.96|329.96|327.96|329.91|327.91|9
1728290180000|2024-10-07 08:36:20|329.97|327.97|329.9|327.9|329.97|327.97|329.9|327.9|12
1728290190000|2024-10-07 08:36:30|329.91|327.91|329.86|327.86|329.92|327.92|329.86|327.86|6
1728290200000|2024-10-07 08:36:40|329.85|327.85|329.85|327.85|329.85|327.85|329.85|327.85|1
1728290210000|2024-10-07 08:36:50|329.84|327.84|329.84|327.84|329.85|327.85|329.84|327.84|3
1728290220000|2024-10-07 08:37:00|329.87|327.87|329.86|327.86|329.87|327.87|329.84|327.84|6
1728290230000|2024-10-07 08:37:10|329.85|327.85|329.86|327.86|329.86|327.86|329.85|327.85|8
1728290240000|2024-10-07 08:37:20|329.85|327.85|329.93|327.93|329.95|327.95|329.85|327.85|11
1728290250000|2024-10-07 08:37:30|329.95|327.95|329.97|327.97|329.97|327.97|329.94|327.94|5
1728290260000|2024-10-07 08:37:40|329.95|327.95|329.97|327.97|329.97|327.97|329.95|327.95|4
1728290270000|2024-10-07 08:37:50|329.96|327.96|329.95|327.95|329.97|327.97|329.95|327.95|7
1728290280000|2024-10-07 08:38:00|329.96|327.96|329.9|327.9|329.97|327.97|329.88|327.88|11
1728290290000|2024-10-07 08:38:10|329.89|327.89|329.91|327.91|329.91|327.91|329.89|327.89|9
1728290300000|2024-10-07 08:38:20|329.9|327.9|329.9|327.9|329.91|327.91|329.9|327.9|3
1728290310000|2024-10-07 08:38:30|329.89|327.89|329.73|327.73|329.91|327.91|329.73|327.73|13
1728290320000|2024-10-07 08:38:40|329.74|327.74|329.7|327.7|329.74|327.74|329.69|327.69|11
1728290330000|2024-10-07 08:38:50|329.73|327.73|329.69|327.69|329.73|327.73|329.69|327.69|13
1728290340000|2024-10-07 08:39:00|329.68|327.68|329.6|327.6|329.68|327.68|329.58|327.58|10
1728290350000|2024-10-07 08:39:10|329.61|327.61|329.54|327.54|329.61|327.61|329.53|327.53|11
1728290360000|2024-10-07 08:39:20|329.55|327.55|329.4|327.4|329.55|327.55|329.36|327.36|14
1728290370000|2024-10-07 08:39:30|329.41|327.41|329.52|327.52|329.52|327.52|329.39|327.39|11
1728290380000|2024-10-07 08:39:40|329.5|327.5|329.54|327.54|329.56|327.56|329.5|327.5|13
1728290390000|2024-10-07 08:39:50|329.56|327.56|329.56|327.56|329.56|327.56|329.56|327.56|1
1728290400000|2024-10-07 08:40:00|329.52|327.52|329.48|327.48|329.52|327.52|329.48|327.48|7
1728290410000|2024-10-07 08:40:10|329.5|327.5|329.65|327.65|329.65|327.65|329.49|327.49|6
1728290420000|2024-10-07 08:40:20|329.66|327.66|329.65|327.65|329.67|327.67|329.65|327.65|6
1728290430000|2024-10-07 08:40:30|329.66|327.66|329.72|327.72|329.76|327.76|329.66|327.66|11
1728290440000|2024-10-07 08:40:40|329.73|327.73|329.73|327.73|329.76|327.76|329.72|327.72|7
1728290450000|2024-10-07 08:40:50|329.76|327.76|329.73|327.73|329.76|327.76|329.73|327.73|2
1728290460000|2024-10-07 08:41:00|329.75|327.75|329.72|327.72|329.75|327.75|329.71|327.71|11
1728290470000|2024-10-07 08:41:10|329.76|327.76|329.73|327.73|329.76|327.76|329.72|327.72|3
1728290480000|2024-10-07 08:41:20|329.74|327.74|329.76|327.76|329.76|327.76|329.73|327.73|4
1728290490000|2024-10-07 08:41:30|329.87|327.87|329.95|327.95|329.97|327.97|329.87|327.87|11
1728290500000|2024-10-07 08:41:40|329.94|327.94|329.94|327.94|329.96|327.96|329.94|327.94|6
1728290510000|2024-10-07 08:41:50|329.93|327.93|329.97|327.97|329.97|327.97|329.93|327.93|8
1728290520000|2024-10-07 08:42:00|329.93|327.93|329.87|327.87|329.95|327.95|329.86|327.86|8
1728290530000|2024-10-07 08:42:10|329.84|327.84|329.77|327.77|329.84|327.84|329.75|327.75|11
1728290540000|2024-10-07 08:42:20|329.84|327.84|329.76|327.76|329.84|327.84|329.76|327.76|7
1728290550000|2024-10-07 08:42:30|329.75|327.75|329.77|327.77|329.77|327.77|329.75|327.75|4
1728290590000|2024-10-07 08:43:10|329.74|327.74|329.77|327.77|329.77|327.77|329.74|327.74|2
1728290680000|2024-10-07 08:44:40|329.74|327.74|329.73|327.73|329.74|327.74|329.73|327.73|6
1728290690000|2024-10-07 08:44:50|329.74|327.74|329.65|327.65|329.74|327.74|329.6|327.6|14
1728290700000|2024-10-07 08:45:00|329.64|327.64|329.54|327.54|329.64|327.64|329.52|327.52|10
1728290710000|2024-10-07 08:45:10|329.53|327.53|329.56|327.56|329.56|327.56|329.53|327.53|3
1728290730000|2024-10-07 08:45:30|329.63|327.63|329.68|327.68|329.68|327.68|329.63|327.63|2
1728290740000|2024-10-07 08:45:40|329.72|327.72|329.74|327.74|329.74|327.74|329.72|327.72|7
1728290750000|2024-10-07 08:45:50|329.73|327.73|329.71|327.71|329.74|327.74|329.7|327.7|11
1728290760000|2024-10-07 08:46:00|329.7|327.7|329.63|327.63|329.71|327.71|329.62|327.62|9
1728290770000|2024-10-07 08:46:10|329.65|327.65|329.69|327.69|329.7|327.7|329.65|327.65|6
1728290790000|2024-10-07 08:46:30|329.7|327.7|329.63|327.63|329.71|327.71|329.62|327.62|9
1728290800000|2024-10-07 08:46:40|329.59|327.59|329.53|327.53|329.59|327.59|329.52|327.52|10
1728290810000|2024-10-07 08:46:50|329.54|327.54|329.56|327.56|329.57|327.57|329.53|327.53|7
1728290820000|2024-10-07 08:47:00|329.54|327.54|329.5|327.5|329.54|327.54|329.46|327.46|11
1728290830000|2024-10-07 08:47:10|329.51|327.51|329.45|327.45|329.51|327.51|329.45|327.45|14
1728290840000|2024-10-07 08:47:20|329.49|327.49|329.31|327.31|329.49|327.49|329.31|327.31|8
1728290850000|2024-10-07 08:47:30|329.32|327.32|329.25|327.25|329.33|327.33|329.25|327.25|16
1728290860000|2024-10-07 08:47:40|329.26|327.26|329.26|327.26|329.27|327.27|329.26|327.26|7
1728290870000|2024-10-07 08:47:50|329.28|327.28|329.31|327.31|329.34|327.34|329.28|327.28|20
1728290880000|2024-10-07 08:48:00|329.33|327.33|329.32|327.32|329.34|327.34|329.31|327.31|11
1728290890000|2024-10-07 08:48:10|329.33|327.33|329.32|327.32|329.33|327.33|329.32|327.32|4
1728290900000|2024-10-07 08:48:20|329.27|327.27|329.24|327.24|329.27|327.27|329.24|327.24|2
1728290910000|2024-10-07 08:48:30|329.26|327.26|329.19|327.19|329.26|327.26|329.18|327.18|8
1728290920000|2024-10-07 08:48:40|329.2|327.2|329.19|327.19|329.2|327.2|329.19|327.19|8
1728290930000|2024-10-07 08:48:50|329.18|327.18|329.18|327.18|329.18|327.18|329.17|327.17|3
1728290940000|2024-10-07 08:49:00|329.19|327.19|329.21|327.21|329.23|327.23|329.19|327.19|12
1728290950000|2024-10-07 08:49:10|329.2|327.2|329.2|327.2|329.21|327.21|329.19|327.19|11
1728290960000|2024-10-07 08:49:20|329.21|327.21|329.34|327.34|329.34|327.34|329.18|327.18|14
1728290970000|2024-10-07 08:49:30|329.32|327.32|329.3|327.3|329.32|327.32|329.3|327.3|2
1728290980000|2024-10-07 08:49:40|329.31|327.31|329.22|327.22|329.32|327.32|329.22|327.22|7
1728290990000|2024-10-07 08:49:50|329.25|327.25|329.3|327.3|329.31|327.31|329.25|327.25|5
1728291000000|2024-10-07 08:50:00|329.33|327.33|329.34|327.34|329.34|327.34|329.33|327.33|2
1728291010000|2024-10-07 08:50:10|329.33|327.33|329.26|327.26|329.34|327.34|329.26|327.26|4
1728291020000|2024-10-07 08:50:20|329.3|327.3|329.34|327.34|329.34|327.34|329.29|327.29|4
1728291050000|2024-10-07 08:50:50|329.43|327.43|329.53|327.53|329.53|327.53|329.43|327.43|3
1728291060000|2024-10-07 08:51:00|329.54|327.54|329.54|327.54|329.54|327.54|329.54|327.54|1
1728291090000|2024-10-07 08:51:30|329.56|327.56|329.54|327.54|329.56|327.56|329.54|327.54|2
1728291120000|2024-10-07 08:52:00|329.52|327.52|329.52|327.52|329.52|327.52|329.52|327.52|1
1728291130000|2024-10-07 08:52:10|329.5|327.5|329.53|327.53|329.53|327.53|329.5|327.5|3
1728291140000|2024-10-07 08:52:20|329.54|327.54|330.03|328.03|330.03|328.03|329.54|327.54|9
1728291150000|2024-10-07 08:52:30|329.96|327.96|330.03|328.03|330.03|328.03|329.96|327.96|2
1728291170000|2024-10-07 08:52:50|330.16|328.16|330.18|328.18|330.18|328.18|330.16|328.16|2
1728291180000|2024-10-07 08:53:00|330.16|328.16|330.15|328.15|330.18|328.18|330.15|328.15|15
1728291190000|2024-10-07 08:53:10|330.17|328.17|330.19|328.19|330.19|328.19|330.14|328.14|6
1728291200000|2024-10-07 08:53:20|330.17|328.17|330.08|328.08|330.17|328.17|330.08|328.08|5
1728291210000|2024-10-07 08:53:30|329.99|327.99|329.91|327.91|329.99|327.99|329.9|327.9|11
1728291220000|2024-10-07 08:53:40|329.88|327.88|329.83|327.83|329.9|327.9|329.83|327.83|5
1728291230000|2024-10-07 08:53:50|329.84|327.84|329.8|327.8|329.85|327.85|329.8|327.8|8
1728291240000|2024-10-07 08:54:00|329.81|327.81|329.8|327.8|329.81|327.81|329.8|327.8|8
1728291250000|2024-10-07 08:54:10|329.81|327.81|329.81|327.81|329.81|327.81|329.81|327.81|1
1728291260000|2024-10-07 08:54:20|329.79|327.79|329.7|327.7|329.79|327.79|329.67|327.67|8
1728291270000|2024-10-07 08:54:30|329.69|327.69|329.64|327.64|329.7|327.7|329.64|327.64|6
1728291280000|2024-10-07 08:54:40|329.67|327.67|329.66|327.66|329.67|327.67|329.66|327.66|4
1728291290000|2024-10-07 08:54:50|329.67|327.67|329.65|327.65|329.73|327.73|329.65|327.65|16
1728291300000|2024-10-07 08:55:00|329.64|327.64|329.68|327.68|329.68|327.68|329.63|327.63|4
1728291310000|2024-10-07 08:55:10|329.67|327.67|329.68|327.68|329.68|327.68|329.67|327.67|12
1728291320000|2024-10-07 08:55:20|329.67|327.67|329.68|327.68|329.68|327.68|329.67|327.67|4
1728291330000|2024-10-07 08:55:30|329.69|327.69|329.76|327.76|329.77|327.77|329.68|327.68|13
1728291340000|2024-10-07 08:55:40|329.77|327.77|329.77|327.77|329.79|327.79|329.76|327.76|15
1728291350000|2024-10-07 08:55:50|329.76|327.76|329.77|327.77|329.77|327.77|329.72|327.72|10
1728291360000|2024-10-07 08:56:00|329.78|327.78|329.68|327.68|329.8|327.8|329.68|327.68|13
1728291370000|2024-10-07 08:56:10|329.69|327.69|329.68|327.68|329.7|327.7|329.66|327.66|15
1728291380000|2024-10-07 08:56:20|329.69|327.69|329.68|327.68|329.7|327.7|329.68|327.68|5
1728291390000|2024-10-07 08:56:30|329.7|327.7|329.68|327.68|329.7|327.7|329.67|327.67|13
1728291400000|2024-10-07 08:56:40|329.67|327.67|329.62|327.62|329.68|327.68|329.61|327.61|10
1728291410000|2024-10-07 08:56:50|329.61|327.61|329.61|327.61|329.62|327.62|329.61|327.61|11
1728291420000|2024-10-07 08:57:00|329.6|327.6|329.61|327.61|329.61|327.61|329.58|327.58|13
1728291430000|2024-10-07 08:57:10|329.58|327.58|329.56|327.56|329.58|327.58|329.56|327.56|7
1728291440000|2024-10-07 08:57:20|329.57|327.57|329.69|327.69|329.73|327.73|329.57|327.57|5
1728291450000|2024-10-07 08:57:30|329.68|327.68|329.68|327.68|329.7|327.7|329.68|327.68|8
1728291460000|2024-10-07 08:57:40|329.69|327.69|329.69|327.69|329.69|327.69|329.68|327.68|3
1728291470000|2024-10-07 08:57:50|329.7|327.7|329.68|327.68|329.72|327.72|329.67|327.67|13
1728291480000|2024-10-07 08:58:00|329.67|327.67|329.67|327.67|329.69|327.69|329.65|327.65|10
1728291490000|2024-10-07 08:58:10|329.66|327.66|329.69|327.69|329.69|327.69|329.65|327.65|8
1728291500000|2024-10-07 08:58:20|329.68|327.68|329.81|327.81|329.81|327.81|329.66|327.66|4
1728291510000|2024-10-07 08:58:30|329.78|327.78|329.77|327.77|329.78|327.78|329.77|327.77|4
1728291520000|2024-10-07 08:58:40|329.78|327.78|329.76|327.76|329.78|327.78|329.76|327.76|11
1728291530000|2024-10-07 08:58:50|329.77|327.77|329.73|327.73|329.78|327.78|329.73|327.73|7
1728291540000|2024-10-07 08:59:00|329.74|327.74|329.75|327.75|329.78|327.78|329.73|327.73|11
1728291550000|2024-10-07 08:59:10|329.76|327.76|329.77|327.77|329.78|327.78|329.76|327.76|8
1728291560000|2024-10-07 08:59:20|329.78|327.78|329.78|327.78|329.78|327.78|329.78|327.78|1
1728291570000|2024-10-07 08:59:30|329.81|327.81|329.77|327.77|329.81|327.81|329.77|327.77|5
1728291580000|2024-10-07 08:59:40|329.78|327.78|329.75|327.75|329.78|327.78|329.74|327.74|8
1728291590000|2024-10-07 08:59:50|329.76|327.76|329.77|327.77|329.77|327.77|329.75|327.75|6
1728291600000|2024-10-07 09:00:00|329.76|327.76|329.73|327.73|329.77|327.77|329.73|327.73|10
1728291610000|2024-10-07 09:00:10|329.74|327.74|329.69|327.69|329.74|327.74|329.69|327.69|9
1728291620000|2024-10-07 09:00:20|329.71|327.71|329.74|327.74|329.78|327.78|329.71|327.71|12
1728291630000|2024-10-07 09:00:30|329.73|327.73|329.73|327.73|329.74|327.74|329.72|327.72|8
1728291640000|2024-10-07 09:00:40|329.74|327.74|329.78|327.78|329.79|327.79|329.73|327.73|17
1728291650000|2024-10-07 09:00:50|329.76|327.76|329.81|327.81|329.81|327.81|329.76|327.76|5
1728291660000|2024-10-07 09:01:00|329.78|327.78|329.78|327.78|329.81|327.81|329.77|327.77|6
1728291670000|2024-10-07 09:01:10|329.8|327.8|329.8|327.8|329.8|327.8|329.78|327.78|3
1728291680000|2024-10-07 09:01:20|329.81|327.81|329.81|327.81|329.81|327.81|329.81|327.81|1
1728291760000|2024-10-07 09:02:40|329.79|327.79|329.81|327.81|329.81|327.81|329.78|327.78|6
1728291770000|2024-10-07 09:02:50|329.79|327.79|329.79|327.79|329.81|327.81|329.78|327.78|4
1728291780000|2024-10-07 09:03:00|329.78|327.78|329.81|327.81|329.81|327.81|329.78|327.78|5
1728291790000|2024-10-07 09:03:10|329.78|327.78|329.81|327.81|329.81|327.81|329.77|327.77|7
1728291810000|2024-10-07 09:03:30|329.78|327.78|329.76|327.76|329.8|327.8|329.76|327.76|6
1728291820000|2024-10-07 09:03:40|329.78|327.78|329.76|327.76|329.78|327.78|329.74|327.74|7
1728291830000|2024-10-07 09:03:50|329.74|327.74|329.75|327.75|329.76|327.76|329.74|327.74|9
1728291840000|2024-10-07 09:04:00|329.76|327.76|329.76|327.76|329.76|327.76|329.74|327.74|11
1728291850000|2024-10-07 09:04:10|329.78|327.78|329.77|327.77|329.78|327.78|329.77|327.77|4
1728291860000|2024-10-07 09:04:20|329.76|327.76|329.75|327.75|329.76|327.76|329.75|327.75|2
1728291870000|2024-10-07 09:04:30|329.76|327.76|329.61|327.61|329.76|327.76|329.61|327.61|12
1728291880000|2024-10-07 09:04:40|329.62|327.62|329.59|327.59|329.64|327.64|329.59|327.59|9
1728291890000|2024-10-07 09:04:50|329.57|327.57|329.53|327.53|329.57|327.57|329.52|327.52|16
1728291900000|2024-10-07 09:05:00|329.49|327.49|329.34|327.34|329.49|327.49|329.34|327.34|12
1728291910000|2024-10-07 09:05:10|329.37|327.37|329.27|327.27|329.37|327.37|329.27|327.27|13
1728291920000|2024-10-07 09:05:20|329.26|327.26|329.15|327.15|329.26|327.26|329.15|327.15|14
1728291930000|2024-10-07 09:05:30|329.16|327.16|329.19|327.19|329.2|327.2|329.16|327.16|16
1728291940000|2024-10-07 09:05:40|329.2|327.2|329.19|327.19|329.2|327.2|329.18|327.18|14
1728291950000|2024-10-07 09:05:50|329.18|327.18|329.1|327.1|329.19|327.19|329.07|327.07|13
1728291960000|2024-10-07 09:06:00|329.02|327.02|329.03|327.03|329.1|327.1|329.02|327.02|9
1728291970000|2024-10-07 09:06:10|329.06|327.06|329.04|327.04|329.11|327.11|329.02|327.02|8
1728291980000|2024-10-07 09:06:20|329.06|327.06|329.12|327.12|329.13|327.13|329.03|327.03|16
1728291990000|2024-10-07 09:06:30|329.11|327.11|329.08|327.08|329.12|327.12|329.08|327.08|12
1728292000000|2024-10-07 09:06:40|329.05|327.05|329.03|327.03|329.09|327.09|329.03|327.03|5
1728292010000|2024-10-07 09:06:50|329.06|327.06|329.04|327.04|329.08|327.08|329.04|327.04|3
1728292020000|2024-10-07 09:07:00|329.08|327.08|329.08|327.08|329.09|327.09|329.08|327.08|3
1728292030000|2024-10-07 09:07:10|329.1|327.1|329.12|327.12|329.14|327.14|329.1|327.1|6
1728292040000|2024-10-07 09:07:20|329.11|327.11|329.06|327.06|329.16|327.16|329.03|327.03|17
1728292050000|2024-10-07 09:07:30|329.09|327.09|329.09|327.09|329.11|327.11|329.03|327.03|5
1728292060000|2024-10-07 09:07:40|329.11|327.11|329.07|327.07|329.11|327.11|329.07|327.07|2
1728292080000|2024-10-07 09:08:00|329.05|327.05|329.02|327.02|329.05|327.05|329.02|327.02|3
1728292090000|2024-10-07 09:08:10|329.08|327.08|329.11|327.11|329.11|327.11|329.08|327.08|2
1728292110000|2024-10-07 09:08:30|329.04|327.04|329.03|327.03|329.04|327.04|329.03|327.03|2
1728292120000|2024-10-07 09:08:40|329.06|327.06|329.05|327.05|329.06|327.06|329.05|327.05|2
1728292130000|2024-10-07 09:08:50|329.09|327.09|329.08|327.08|329.09|327.09|329.08|327.08|2
1728292140000|2024-10-07 09:09:00|329.05|327.05|329.05|327.05|329.05|327.05|329.05|327.05|1
1728292150000|2024-10-07 09:09:10|329.08|327.08|329.06|327.06|329.08|327.08|329.06|327.06|5
1728292160000|2024-10-07 09:09:20|329.11|327.11|329.09|327.09|329.11|327.11|329.09|327.09|2
1728292180000|2024-10-07 09:09:40|329.11|327.11|329.05|327.05|329.11|327.11|329.04|327.04|5
1728292190000|2024-10-07 09:09:50|329.04|327.04|329.03|327.03|329.04|327.04|329.03|327.03|2
1728292200000|2024-10-07 09:10:00|329.02|327.02|328.8|326.8|329.07|327.07|328.79|326.79|13
1728292210000|2024-10-07 09:10:10|328.79|326.79|328.68|326.68|328.81|326.81|328.66|326.66|13
1728292220000|2024-10-07 09:10:20|328.67|326.67|328.73|326.73|328.73|326.73|328.65|326.65|12
1728292230000|2024-10-07 09:10:30|328.71|326.71|328.73|326.73|328.73|326.73|328.71|326.71|3
1728292240000|2024-10-07 09:10:40|328.71|326.71|328.71|326.71|328.71|326.71|328.67|326.67|10
1728292250000|2024-10-07 09:10:50|328.7|326.7|328.72|326.72|328.73|326.73|328.69|326.69|13
1728292260000|2024-10-07 09:11:00|328.73|326.73|328.72|326.72|328.73|326.73|328.72|326.72|4
1728292270000|2024-10-07 09:11:10|328.7|326.7|328.71|326.71|328.72|326.72|328.7|326.7|3
1728292280000|2024-10-07 09:11:20|328.72|326.72|328.91|326.91|328.93|326.93|328.72|326.72|8
1728292290000|2024-10-07 09:11:30|328.9|326.9|328.89|326.89|328.91|326.91|328.89|326.89|4
1728292300000|2024-10-07 09:11:40|328.88|326.88|328.89|326.89|328.89|326.89|328.88|326.88|2
1728292310000|2024-10-07 09:11:50|328.87|326.87|328.86|326.86|328.87|326.87|328.72|326.72|17
1728292320000|2024-10-07 09:12:00|328.87|326.87|328.89|326.89|328.91|326.91|328.86|326.86|17
1728292330000|2024-10-07 09:12:10|328.9|326.9|328.62|326.62|328.9|326.9|328.62|326.62|14
1728292340000|2024-10-07 09:12:20|328.64|326.64|328.68|326.68|328.7|326.7|328.62|326.62|11
1728292350000|2024-10-07 09:12:30|328.69|326.69|328.7|326.7|328.71|326.71|328.68|326.68|14
1728292360000|2024-10-07 09:12:40|328.69|326.69|328.69|326.69|328.7|326.7|328.68|326.68|7
1728292370000|2024-10-07 09:12:50|328.67|326.67|328.38|326.38|328.67|326.67|328.38|326.38|13
1728292380000|2024-10-07 09:13:00|328.42|326.42|328.41|326.41|328.46|326.46|328.4|326.4|13
1728292390000|2024-10-07 09:13:10|328.4|326.4|328.5|326.5|328.5|326.5|328.4|326.4|11
1728292400000|2024-10-07 09:13:20|328.51|326.51|328.52|326.52|328.53|326.53|328.5|326.5|6
1728292410000|2024-10-07 09:13:30|328.53|326.53|328.48|326.48|328.53|326.53|328.48|326.48|5
1728292420000|2024-10-07 09:13:40|328.46|326.46|328.52|326.52|328.52|326.52|328.39|326.39|16
1728292430000|2024-10-07 09:13:50|328.51|326.51|328.49|326.49|328.52|326.52|328.48|326.48|12
1728292440000|2024-10-07 09:14:00|328.5|326.5|328.52|326.52|328.52|326.52|328.5|326.5|7
1728292450000|2024-10-07 09:14:10|328.53|326.53|328.53|326.53|328.53|326.53|328.53|326.53|1
1728292480000|2024-10-07 09:14:40|328.6|326.6|328.69|326.69|328.7|326.7|328.6|326.6|15
1728292490000|2024-10-07 09:14:50|328.68|326.68|328.6|326.6|328.68|326.68|328.57|326.57|12
1728292500000|2024-10-07 09:15:00|328.59|326.59|328.6|326.6|328.6|326.6|328.57|326.57|9
1728292510000|2024-10-07 09:15:10|328.62|326.62|328.74|326.74|328.74|326.74|328.62|326.62|11
1728292520000|2024-10-07 09:15:20|328.73|326.73|328.75|326.75|328.75|326.75|328.73|326.73|3
1728292530000|2024-10-07 09:15:30|328.85|326.85|328.51|326.51|328.9|326.9|328.48|326.48|19
1728292540000|2024-10-07 09:15:40|328.52|326.52|328.59|326.59|328.63|326.63|328.52|326.52|24
1728292550000|2024-10-07 09:15:50|328.62|326.62|328.59|326.59|328.67|326.67|328.51|326.51|17
1728292560000|2024-10-07 09:16:00|328.61|326.61|328.66|326.66|328.72|326.72|328.61|326.61|10
1728292570000|2024-10-07 09:16:10|328.72|326.72|328.72|326.72|328.72|326.72|328.67|326.67|8
1728292580000|2024-10-07 09:16:20|328.7|326.7|328.72|326.72|328.72|326.72|328.67|326.67|8
1728292590000|2024-10-07 09:16:30|328.7|326.7|328.7|326.7|328.72|326.72|328.7|326.7|3
1728292600000|2024-10-07 09:16:40|328.69|326.69|328.72|326.72|328.72|326.72|328.69|326.69|13
1728292610000|2024-10-07 09:16:50|328.7|326.7|328.72|326.72|328.72|326.72|328.69|326.69|7
1728292620000|2024-10-07 09:17:00|328.71|326.71|328.64|326.64|328.72|326.72|328.64|326.64|9
1728292630000|2024-10-07 09:17:10|328.63|326.63|328.66|326.66|328.66|326.66|328.61|326.61|5
1728292640000|2024-10-07 09:17:20|328.67|326.67|328.72|326.72|328.72|326.72|328.66|326.66|13
1728292650000|2024-10-07 09:17:30|328.68|326.68|328.67|326.67|328.72|326.72|328.61|326.61|10
1728292660000|2024-10-07 09:17:40|328.63|326.63|328.55|326.55|328.64|326.64|328.51|326.51|16
1728292670000|2024-10-07 09:17:50|328.54|326.54|328.55|326.55|328.56|326.56|328.53|326.53|10
1728292680000|2024-10-07 09:18:00|328.56|326.56|328.51|326.51|328.68|326.68|328.51|326.51|17
1728292690000|2024-10-07 09:18:10|328.52|326.52|328.36|326.36|328.52|326.52|328.36|326.36|11
1728292700000|2024-10-07 09:18:20|328.35|326.35|328.31|326.31|328.35|326.35|328.29|326.29|14
1728292710000|2024-10-07 09:18:30|328.32|326.32|328.32|326.32|328.32|326.32|328.31|326.31|5
1728292720000|2024-10-07 09:18:40|328.31|326.31|328.32|326.32|328.32|326.32|328.31|326.31|8
1728292730000|2024-10-07 09:18:50|328.31|326.31|328.31|326.31|328.32|326.32|328.31|326.31|5
1728292740000|2024-10-07 09:19:00|328.32|326.32|328.29|326.29|328.32|326.32|328.29|326.29|16
1728292750000|2024-10-07 09:19:10|328.27|326.27|327.92|325.92|328.27|326.27|327.92|325.92|12
1728292760000|2024-10-07 09:19:20|327.93|325.93|327.99|325.99|328|326|327.93|325.93|16
1728292770000|2024-10-07 09:19:30|328|326|327.95|325.95|328|326|327.95|325.95|11
1728292780000|2024-10-07 09:19:40|327.96|325.96|327.95|325.95|327.96|325.96|327.95|325.95|6
1728292790000|2024-10-07 09:19:50|327.96|325.96|328.11|326.11|328.11|326.11|327.96|325.96|6
1728292800000|2024-10-07 09:20:00|328.07|326.07|328.11|326.11|328.11|326.11|328.07|326.07|3
1728292810000|2024-10-07 09:20:10|328.07|326.07|327.98|325.98|328.08|326.08|327.98|325.98|12
1728292820000|2024-10-07 09:20:20|327.97|325.97|327.93|325.93|327.98|325.98|327.91|325.91|17
1728292830000|2024-10-07 09:20:30|327.97|325.97|327.96|325.96|327.97|325.97|327.95|325.95|8
1728292840000|2024-10-07 09:20:40|327.97|325.97|327.94|325.94|327.98|325.98|327.94|325.94|18
1728292850000|2024-10-07 09:20:50|327.96|325.96|327.97|325.97|327.99|325.99|327.94|325.94|18
1728292860000|2024-10-07 09:21:00|327.98|325.98|327.98|325.98|328|326|327.93|325.93|20
1728292870000|2024-10-07 09:21:10|327.95|325.95|327.95|325.95|328.05|326.05|327.94|325.94|27
1728292880000|2024-10-07 09:21:20|327.96|325.96|327.96|325.96|327.98|325.98|327.92|325.92|11
1728292890000|2024-10-07 09:21:30|327.98|325.98|327.96|325.96|328.01|326.01|327.94|325.94|8
1728292900000|2024-10-07 09:21:40|327.95|325.95|327.95|325.95|327.97|325.97|327.93|325.93|19
1728292910000|2024-10-07 09:21:50|327.96|325.96|327.96|325.96|327.96|325.96|327.93|325.93|4
1728292920000|2024-10-07 09:22:00|327.93|325.93|327.91|325.91|327.94|325.94|327.87|325.87|12
1728292940000|2024-10-07 09:22:20|327.9|325.9|327.9|325.9|327.9|325.9|327.85|325.85|5
1728292960000|2024-10-07 09:22:40|327.88|325.88|327.91|325.91|327.91|325.91|327.86|325.86|13
1728292990000|2024-10-07 09:23:10|327.88|325.88|327.96|325.96|327.96|325.96|327.84|325.84|7
1728293000000|2024-10-07 09:23:20|327.98|325.98|328.1|326.1|328.11|326.11|327.97|325.97|8
1728293010000|2024-10-07 09:23:30|328.13|326.13|328.38|326.38|328.42|326.42|328.13|326.13|10
1728293020000|2024-10-07 09:23:40|328.37|326.37|328.35|326.35|328.38|326.38|328.34|326.34|14
1728293030000|2024-10-07 09:23:50|328.32|326.32|328.41|326.41|328.41|326.41|328.32|326.32|8
1728293040000|2024-10-07 09:24:00|328.4|326.4|328.4|326.4|328.46|326.46|328.36|326.36|10
1728293050000|2024-10-07 09:24:10|328.39|326.39|328.48|326.48|328.48|326.48|328.38|326.38|21
1728293060000|2024-10-07 09:24:20|328.47|326.47|328.43|326.43|328.48|326.48|328.42|326.42|18
1728293070000|2024-10-07 09:24:30|328.42|326.42|328.42|326.42|328.42|326.42|328.4|326.4|8
1728293080000|2024-10-07 09:24:40|328.41|326.41|328.42|326.42|328.42|326.42|328.21|326.21|19
1728293090000|2024-10-07 09:24:50|328.41|326.41|328.43|326.43|328.47|326.47|328.41|326.41|18
1728293100000|2024-10-07 09:25:00|328.38|326.38|328.33|326.33|328.38|326.38|328.29|326.29|20
1728293110000|2024-10-07 09:25:10|328.34|326.34|328.36|326.36|328.36|326.36|328.33|326.33|12
1728293120000|2024-10-07 09:25:20|328.37|326.37|328.31|326.31|328.37|326.37|328.3|326.3|10
1728293130000|2024-10-07 09:25:30|328.3|326.3|328.03|326.03|328.34|326.34|328.03|326.03|19
1728293140000|2024-10-07 09:25:40|328.04|326.04|328.07|326.07|328.1|326.1|328|326|25
1728293150000|2024-10-07 09:25:50|328.09|326.09|328.21|326.21|328.26|326.26|328.06|326.06|24
1728293160000|2024-10-07 09:26:00|328.2|326.2|328.09|326.09|328.2|326.2|328.06|326.06|18
1728293170000|2024-10-07 09:26:10|328.11|326.11|327.99|325.99|328.17|326.17|327.99|325.99|23
1728293180000|2024-10-07 09:26:20|328.01|326.01|327.96|325.96|328.01|326.01|327.92|325.92|13
1728293190000|2024-10-07 09:26:30|327.97|325.97|327.94|325.94|327.98|325.98|327.93|325.93|19
1728293200000|2024-10-07 09:26:40|327.95|325.95|327.95|325.95|327.95|325.95|327.94|325.94|3
1728293220000|2024-10-07 09:27:00|327.9|325.9|327.9|325.9|327.92|325.92|327.85|325.85|5
1728293230000|2024-10-07 09:27:10|327.92|325.92|327.95|325.95|327.95|325.95|327.86|325.86|8
1728293250000|2024-10-07 09:27:30|328.05|326.05|328.05|326.05|328.14|326.14|328.01|326.01|20
1728293260000|2024-10-07 09:27:40|328|326|327.95|325.95|328|326|327.94|325.94|11
1728293270000|2024-10-07 09:27:50|327.94|325.94|327.87|325.87|327.97|325.97|327.85|325.85|7
1728293280000|2024-10-07 09:28:00|327.86|325.86|327.92|325.92|327.95|325.95|327.86|325.86|13
1728293290000|2024-10-07 09:28:10|327.94|325.94|328.08|326.08|328.1|326.1|327.94|325.94|19
1728293300000|2024-10-07 09:28:20|328.07|326.07|327.99|325.99|328.07|326.07|327.99|325.99|14
1728293310000|2024-10-07 09:28:30|328|326|328.05|326.05|328.05|326.05|328|326|7
1728293320000|2024-10-07 09:28:40|328.08|326.08|327.98|325.98|328.09|326.09|327.98|325.98|8
1728293330000|2024-10-07 09:28:50|327.99|325.99|328.02|326.02|328.06|326.06|327.99|325.99|16
1728293340000|2024-10-07 09:29:00|328.01|326.01|328.06|326.06|328.07|326.07|327.95|325.95|19
1728293350000|2024-10-07 09:29:10|328.07|326.07|328.07|326.07|328.07|326.07|328.03|326.03|17
1728293360000|2024-10-07 09:29:20|328.06|326.06|327.87|325.87|328.07|326.07|327.87|325.87|15
1728293370000|2024-10-07 09:29:30|327.85|325.85|327.86|325.86|327.88|325.88|327.85|325.85|8
1728293380000|2024-10-07 09:29:40|327.85|325.85|327.86|325.86|327.86|325.86|327.85|325.85|2
1728293390000|2024-10-07 09:29:50|327.87|325.87|327.87|325.87|327.87|325.87|327.86|325.86|5
1728293400000|2024-10-07 09:30:00|327.86|325.86|327.87|325.87|327.88|325.88|327.85|325.85|16
1728293410000|2024-10-07 09:30:10|327.88|325.88|327.95|325.95|328.02|326.02|327.88|325.88|10
1728293420000|2024-10-07 09:30:20|327.96|325.96|327.86|325.86|327.99|325.99|327.86|325.86|16
1728293430000|2024-10-07 09:30:30|327.87|325.87|327.86|325.86|327.87|325.87|327.86|325.86|4
1728293440000|2024-10-07 09:30:40|327.85|325.85|327.87|325.87|327.87|325.87|327.83|325.83|6
1728293450000|2024-10-07 09:30:50|327.86|325.86|327.98|325.98|327.98|325.98|327.86|325.86|7
1728293460000|2024-10-07 09:31:00|327.97|325.97|328.01|326.01|328.01|326.01|327.97|325.97|3
1728293470000|2024-10-07 09:31:10|328.06|326.06|328.14|326.14|328.14|326.14|328.05|326.05|6
1728293480000|2024-10-07 09:31:20|328.15|326.15|328.21|326.21|328.21|326.21|328.14|326.14|13
1728293490000|2024-10-07 09:31:30|328.22|326.22|328.19|326.19|328.23|326.23|328.18|326.18|15
1728293500000|2024-10-07 09:31:40|328.18|326.18|328.16|326.16|328.19|326.19|328.15|326.15|8
1728293510000|2024-10-07 09:31:50|328.15|326.15|328.07|326.07|328.18|326.18|328.07|326.07|11
1728293520000|2024-10-07 09:32:00|328.06|326.06|328.03|326.03|328.06|326.06|327.9|325.9|14
1728293530000|2024-10-07 09:32:10|328|326|328.03|326.03|328.05|326.05|328|326|12
1728293540000|2024-10-07 09:32:20|328.04|326.04|328.17|326.17|328.21|326.21|328.04|326.04|19
1728293550000|2024-10-07 09:32:30|328.18|326.18|328.25|326.25|328.3|326.3|328.18|326.18|21
1728293560000|2024-10-07 09:32:40|328.26|326.26|328.33|326.33|328.33|326.33|328.26|326.26|13
1728293570000|2024-10-07 09:32:50|328.32|326.32|328.29|326.29|328.33|326.33|328.29|326.29|8
1728293580000|2024-10-07 09:33:00|328.31|326.31|328.1|326.1|328.31|326.31|328.09|326.09|13
1728293590000|2024-10-07 09:33:10|328.09|326.09|328.11|326.11|328.13|326.13|328.08|326.08|14
1728293600000|2024-10-07 09:33:20|328.12|326.12|328.09|326.09|328.12|326.12|328.09|326.09|16
1728293610000|2024-10-07 09:33:30|328.1|326.1|328.33|326.33|328.33|326.33|328.1|326.1|17
1728293620000|2024-10-07 09:33:40|328.32|326.32|328.26|326.26|328.33|326.33|328.22|326.22|12
1728293630000|2024-10-07 09:33:50|328.23|326.23|328.21|326.21|328.26|326.26|328.18|326.18|12
1728293640000|2024-10-07 09:34:00|328.23|326.23|328.34|326.34|328.35|326.35|328.23|326.23|15
1728293650000|2024-10-07 09:34:10|328.39|326.39|328.35|326.35|328.53|326.53|328.35|326.35|16
1728293660000|2024-10-07 09:34:20|328.34|326.34|328.34|326.34|328.34|326.34|328.32|326.32|13
1728293670000|2024-10-07 09:34:30|328.33|326.33|328.4|326.4|328.4|326.4|328.33|326.33|11
1728293680000|2024-10-07 09:34:40|328.41|326.41|328.35|326.35|328.41|326.41|328.34|326.34|8
1728293690000|2024-10-07 09:34:50|328.34|326.34|328.16|326.16|328.34|326.34|328.16|326.16|5
1728293700000|2024-10-07 09:35:00|328.17|326.17|328.12|326.12|328.21|326.21|328.1|326.1|16
1728293710000|2024-10-07 09:35:10|328.11|326.11|327.98|325.98|328.11|326.11|327.98|325.98|12
1728293720000|2024-10-07 09:35:20|327.96|325.96|327.86|325.86|327.96|325.96|327.86|325.86|12
1728293730000|2024-10-07 09:35:30|327.87|325.87|327.95|325.95|327.96|325.96|327.87|325.87|17
1728293740000|2024-10-07 09:35:40|327.94|325.94|327.87|325.87|328.04|326.04|327.87|325.87|22
1728293750000|2024-10-07 09:35:50|327.89|325.89|327.84|325.84|327.89|325.89|327.84|325.84|8
1728293760000|2024-10-07 09:36:00|327.85|325.85|327.85|325.85|327.87|325.87|327.84|325.84|12
1728293770000|2024-10-07 09:36:10|327.84|325.84|327.81|325.81|327.84|325.84|327.81|325.81|2
1728293780000|2024-10-07 09:36:20|327.63|325.63|327.18|325.18|327.63|325.63|327.17|325.17|22
1728293790000|2024-10-07 09:36:30|327.17|325.17|327.17|325.17|327.18|325.18|327.17|325.17|5
1728293800000|2024-10-07 09:36:40|327.11|325.11|326.76|324.76|327.11|325.11|326.74|324.74|28
1728293810000|2024-10-07 09:36:50|326.75|324.75|326.64|324.64|326.75|324.75|326.58|324.58|22
1728293820000|2024-10-07 09:37:00|326.63|324.63|326.78|324.78|326.79|324.79|326.63|324.63|30
1728293830000|2024-10-07 09:37:10|326.77|324.77|326.84|324.84|326.84|324.84|326.73|324.73|18
1728293840000|2024-10-07 09:37:20|326.87|324.87|327.12|325.12|327.12|325.12|326.86|324.86|23
1728293850000|2024-10-07 09:37:30|327.13|325.13|327.26|325.26|327.26|325.26|327.08|325.08|17
1728293860000|2024-10-07 09:37:40|327.28|325.28|327.34|325.34|327.45|325.45|327.28|325.28|16
1728293870000|2024-10-07 09:37:50|327.21|325.21|327.19|325.19|327.22|325.22|327.14|325.14|18
1728293880000|2024-10-07 09:38:00|327.2|325.2|327.42|325.42|327.44|325.44|327.2|325.2|19
1728293890000|2024-10-07 09:38:10|327.43|325.43|327.43|325.43|327.49|325.49|327.43|325.43|13
1728293900000|2024-10-07 09:38:20|327.42|325.42|327.26|325.26|327.44|325.44|327.19|325.19|20
1728293910000|2024-10-07 09:38:30|327.19|325.19|327.1|325.1|327.2|325.2|327.1|325.1|12
1728293920000|2024-10-07 09:38:40|327.12|325.12|327.22|325.22|327.24|325.24|327.11|325.11|18
1728293930000|2024-10-07 09:38:50|327.23|325.23|327.25|325.25|327.3|325.3|327.23|325.23|11
1728293940000|2024-10-07 09:39:00|327.23|325.23|327.23|325.23|327.25|325.25|327.21|325.21|9
1728293950000|2024-10-07 09:39:10|327.22|325.22|327.23|325.23|327.23|325.23|327.21|325.21|13
1728293960000|2024-10-07 09:39:20|327.22|325.22|327.27|325.27|327.27|325.27|327.22|325.22|8
1728293970000|2024-10-07 09:39:30|327.24|325.24|327.24|325.24|327.25|325.25|327.2|325.2|10
1728293980000|2024-10-07 09:39:40|327.25|325.25|327.41|325.41|327.46|325.46|327.24|325.24|9
1728293990000|2024-10-07 09:39:50|327.4|325.4|327.29|325.29|327.4|325.4|327.27|325.27|18
1728294000000|2024-10-07 09:40:00|327.2|325.2|327.15|325.15|327.28|325.28|327.13|325.13|19
1728294010000|2024-10-07 09:40:10|327.17|325.17|327.07|325.07|327.17|325.17|327.07|325.07|13
1728294020000|2024-10-07 09:40:20|327.1|325.1|327.06|325.06|327.1|325.1|326.99|324.99|15
1728294030000|2024-10-07 09:40:30|326.94|324.94|326.72|324.72|326.94|324.94|326.72|324.72|17
1728294040000|2024-10-07 09:40:40|326.74|324.74|326.78|324.78|326.82|324.82|326.74|324.74|15
1728294050000|2024-10-07 09:40:50|326.75|324.75|326.78|324.78|326.79|324.79|326.74|324.74|13
1728294060000|2024-10-07 09:41:00|326.77|324.77|326.78|324.78|326.87|324.87|326.77|324.77|22
1728294070000|2024-10-07 09:41:10|326.79|324.79|326.81|324.81|326.83|324.83|326.73|324.73|13
1728294080000|2024-10-07 09:41:20|326.8|324.8|326.67|324.67|326.8|324.8|326.67|324.67|8
1728294090000|2024-10-07 09:41:30|326.64|324.64|326.86|324.86|326.86|324.86|326.55|324.55|24
1728294100000|2024-10-07 09:41:40|326.85|324.85|326.98|324.98|326.98|324.98|326.85|324.85|9
1728294110000|2024-10-07 09:41:50|326.97|324.97|326.96|324.96|326.97|324.97|326.93|324.93|12
1728294120000|2024-10-07 09:42:00|326.98|324.98|326.95|324.95|327.05|325.05|326.95|324.95|15
1728294130000|2024-10-07 09:42:10|326.96|324.96|327.06|325.06|327.06|325.06|326.96|324.96|19
1728294140000|2024-10-07 09:42:20|327.07|325.07|327.3|325.3|327.38|325.38|327.07|325.07|15
1728294150000|2024-10-07 09:42:30|327.31|325.31|327.29|325.29|327.34|325.34|327.27|325.27|17
1728294160000|2024-10-07 09:42:40|327.3|325.3|327.19|325.19|327.32|325.32|327.15|325.15|15
1728294170000|2024-10-07 09:42:50|327.18|325.18|327.16|325.16|327.19|325.19|327.16|325.16|10
1728294180000|2024-10-07 09:43:00|327.19|325.19|327.15|325.15|327.21|325.21|327.1|325.1|13
1728294190000|2024-10-07 09:43:10|327.16|325.16|327.18|325.18|327.19|325.19|327.16|325.16|6
1728294200000|2024-10-07 09:43:20|327.15|325.15|327.19|325.19|327.19|325.19|327.14|325.14|15
1728294210000|2024-10-07 09:43:30|327.21|325.21|327.24|325.24|327.27|325.27|327.21|325.21|11
1728294220000|2024-10-07 09:43:40|327.23|325.23|327.43|325.43|327.46|325.46|327.23|325.23|11
1728294230000|2024-10-07 09:43:50|327.42|325.42|327.39|325.39|327.42|325.42|327.28|325.28|18
1728294240000|2024-10-07 09:44:00|327.4|325.4|327.47|325.47|327.47|325.47|327.4|325.4|11
1728294250000|2024-10-07 09:44:10|327.46|325.46|327.46|325.46|327.46|325.46|327.45|325.45|5
1728294260000|2024-10-07 09:44:20|327.45|325.45|327.47|325.47|327.48|325.48|327.45|325.45|4
1728294270000|2024-10-07 09:44:30|327.48|325.48|327.47|325.47|327.51|325.51|327.47|325.47|10
1728294280000|2024-10-07 09:44:40|327.5|325.5|327.46|325.46|327.51|325.51|327.43|325.43|8
1728294290000|2024-10-07 09:44:50|327.47|325.47|327.45|325.45|327.47|325.47|327.44|325.44|3
1728294300000|2024-10-07 09:45:00|327.46|325.46|327.4|325.4|327.46|325.46|327.31|325.31|17
1728294310000|2024-10-07 09:45:10|327.41|325.41|327.36|325.36|327.45|325.45|327.36|325.36|15
1728294320000|2024-10-07 09:45:20|327.35|325.35|327.34|325.34|327.35|325.35|327.26|325.26|19
1728294330000|2024-10-07 09:45:30|327.36|325.36|327.53|325.53|327.66|325.66|327.36|325.36|20
1728294340000|2024-10-07 09:45:40|327.52|325.52|327.52|325.52|327.58|325.58|327.52|325.52|18
1728294350000|2024-10-07 09:45:50|327.54|325.54|327.63|325.63|327.63|325.63|327.54|325.54|12
1728294360000|2024-10-07 09:46:00|327.62|325.62|327.63|325.63|327.67|325.67|327.62|325.62|9
1728294370000|2024-10-07 09:46:10|327.62|325.62|327.67|325.67|327.68|325.68|327.62|325.62|17
1728294380000|2024-10-07 09:46:20|327.68|325.68|327.66|325.66|327.7|325.7|327.65|325.65|10
1728294390000|2024-10-07 09:46:30|327.64|325.64|327.58|325.58|327.64|325.64|327.58|325.58|9
1728294400000|2024-10-07 09:46:40|327.6|325.6|327.63|325.63|327.63|325.63|327.58|325.58|11
1728294410000|2024-10-07 09:46:50|327.64|325.64|327.61|325.61|327.64|325.64|327.61|325.61|7
1728294420000|2024-10-07 09:47:00|327.58|325.58|327.45|325.45|327.58|325.58|327.39|325.39|20
1728294430000|2024-10-07 09:47:10|327.44|325.44|327.55|325.55|327.55|325.55|327.43|325.43|9
1728294440000|2024-10-07 09:47:20|327.53|325.53|327.52|325.52|327.55|325.55|327.52|325.52|4
1728294450000|2024-10-07 09:47:30|327.49|325.49|327.42|325.42|327.49|325.49|327.4|325.4|13
1728294460000|2024-10-07 09:47:40|327.45|325.45|327.46|325.46|327.48|325.48|327.38|325.38|14
1728294470000|2024-10-07 09:47:50|327.47|325.47|327.38|325.38|327.47|325.47|327.36|325.36|7
1728294480000|2024-10-07 09:48:00|327.4|325.4|327.27|325.27|327.4|325.4|327.26|325.26|14
1728294490000|2024-10-07 09:48:10|327.29|325.29|327.28|325.28|327.32|325.32|327.28|325.28|15
1728294500000|2024-10-07 09:48:20|327.29|325.29|327.19|325.19|327.29|325.29|327.16|325.16|15
1728294510000|2024-10-07 09:48:30|327.2|325.2|327.26|325.26|327.26|325.26|327.2|325.2|7
1728294520000|2024-10-07 09:48:40|327.24|325.24|327.44|325.44|327.51|325.51|327.24|325.24|23
1728294530000|2024-10-07 09:48:50|327.43|325.43|327.48|325.48|327.48|325.48|327.42|325.42|17
1728294540000|2024-10-07 09:49:00|327.46|325.46|327.29|325.29|327.46|325.46|327.29|325.29|12
1728294550000|2024-10-07 09:49:10|327.3|325.3|327.41|325.41|327.41|325.41|327.3|325.3|8
1728294560000|2024-10-07 09:49:20|327.39|325.39|327.23|325.23|327.39|325.39|327.23|325.23|20
1728294570000|2024-10-07 09:49:30|327.24|325.24|327.28|325.28|327.29|325.29|327.24|325.24|10
1728294580000|2024-10-07 09:49:40|327.29|325.29|327.3|325.3|327.3|325.3|327.29|325.29|2
1728294590000|2024-10-07 09:49:50|327.31|325.31|327.35|325.35|327.35|325.35|327.3|325.3|7
1728294600000|2024-10-07 09:50:00|327.31|325.31|327.2|325.2|327.36|325.36|327.17|325.17|20
1728294610000|2024-10-07 09:50:10|327.19|325.19|327.05|325.05|327.21|325.21|327.03|325.03|18
1728294620000|2024-10-07 09:50:20|327.04|325.04|327.07|325.07|327.09|325.09|327.04|325.04|11
1728294630000|2024-10-07 09:50:30|327.06|325.06|327.05|325.05|327.08|325.08|326.95|324.95|19
1728294640000|2024-10-07 09:50:40|327.07|325.07|326.96|324.96|327.08|325.08|326.96|324.96|11
1728294650000|2024-10-07 09:50:50|326.98|324.98|327.08|325.08|327.08|325.08|326.98|324.98|14
1728294660000|2024-10-07 09:51:00|327.07|325.07|327.04|325.04|327.12|325.12|327.03|325.03|18
1728294670000|2024-10-07 09:51:10|327.06|325.06|327.11|325.11|327.13|325.13|327.06|325.06|19
1728294680000|2024-10-07 09:51:20|327.13|325.13|327.22|325.22|327.25|325.25|327.09|325.09|15
1728294690000|2024-10-07 09:51:30|327.23|325.23|327.13|325.13|327.24|325.24|327.12|325.12|10
1728294700000|2024-10-07 09:51:40|327.14|325.14|327.15|325.15|327.19|325.19|327.14|325.14|10
1728294710000|2024-10-07 09:51:50|327.14|325.14|327.18|325.18|327.18|325.18|327.12|325.12|4
1728294720000|2024-10-07 09:52:00|327.15|325.15|327.27|325.27|327.27|325.27|327.13|325.13|14
1728294730000|2024-10-07 09:52:10|327.25|325.25|327.25|325.25|327.25|325.25|327.24|325.24|7
1728294740000|2024-10-07 09:52:20|327.26|325.26|327.28|325.28|327.28|325.28|327.26|325.26|5
1728294750000|2024-10-07 09:52:30|327.27|325.27|327.32|325.32|327.33|325.33|327.27|325.27|16
1728294760000|2024-10-07 09:52:40|327.3|325.3|327.59|325.59|327.6|325.6|327.3|325.3|10
1728294770000|2024-10-07 09:52:50|327.56|325.56|327.54|325.54|327.56|325.56|327.48|325.48|12
1728294780000|2024-10-07 09:53:00|327.53|325.53|327.37|325.37|327.53|325.53|327.37|325.37|16
1728294790000|2024-10-07 09:53:10|327.35|325.35|327.31|325.31|327.35|325.35|327.27|325.27|7
1728294800000|2024-10-07 09:53:20|327.32|325.32|327.37|325.37|327.38|325.38|327.32|325.32|7
1728294810000|2024-10-07 09:53:30|327.36|325.36|327.43|325.43|327.43|325.43|327.36|325.36|9
1728294820000|2024-10-07 09:53:40|327.44|325.44|327.41|325.41|327.45|325.45|327.39|325.39|13
1728294830000|2024-10-07 09:53:50|327.42|325.42|327.44|325.44|327.44|325.44|327.42|325.42|3
1728294840000|2024-10-07 09:54:00|327.45|325.45|327.49|325.49|327.49|325.49|327.45|325.45|3
1728294850000|2024-10-07 09:54:10|327.46|325.46|327.47|325.47|327.48|325.48|327.46|325.46|7
1728294860000|2024-10-07 09:54:20|327.45|325.45|327.44|325.44|327.47|325.47|327.44|325.44|6
1728294870000|2024-10-07 09:54:30|327.45|325.45|327.44|325.44|327.45|325.45|327.44|325.44|2
1728294880000|2024-10-07 09:54:40|327.45|325.45|327.48|325.48|327.48|325.48|327.45|325.45|4
1728294890000|2024-10-07 09:54:50|327.47|325.47|327.47|325.47|327.48|325.48|327.47|325.47|3
1728294900000|2024-10-07 09:55:00|327.48|325.48|327.44|325.44|327.5|325.5|327.44|325.44|9
1728294910000|2024-10-07 09:55:10|327.45|325.45|327.48|325.48|327.48|325.48|327.45|325.45|6
1728294920000|2024-10-07 09:55:20|327.47|325.47|327.48|325.48|327.48|325.48|327.47|325.47|8
1728294930000|2024-10-07 09:55:30|327.47|325.47|327.47|325.47|327.48|325.48|327.45|325.45|10
1728294940000|2024-10-07 09:55:40|327.49|325.49|327.61|325.61|327.66|325.66|327.47|325.47|12
1728294950000|2024-10-07 09:55:50|327.62|325.62|327.68|325.68|327.68|325.68|327.61|325.61|11
1728294960000|2024-10-07 09:56:00|327.67|325.67|327.69|325.69|327.69|325.69|327.62|325.62|17
1728294970000|2024-10-07 09:56:10|327.7|325.7|327.71|325.71|327.72|325.72|327.7|325.7|8
1728294980000|2024-10-07 09:56:20|327.7|325.7|327.7|325.7|327.71|325.71|327.69|325.69|10
1728294990000|2024-10-07 09:56:30|327.71|325.71|327.71|325.71|327.71|325.71|327.69|325.69|5
1728295000000|2024-10-07 09:56:40|327.75|325.75|327.74|325.74|327.75|325.75|327.73|325.73|8
1728295010000|2024-10-07 09:56:50|327.71|325.71|327.68|325.68|327.71|325.71|327.63|325.63|9
1728295020000|2024-10-07 09:57:00|327.67|325.67|327.66|325.66|327.68|325.68|327.65|325.65|10
1728295030000|2024-10-07 09:57:10|327.68|325.68|327.74|325.74|327.76|325.76|327.68|325.68|12
1728295040000|2024-10-07 09:57:20|327.73|325.73|327.76|325.76|327.77|325.77|327.7|325.7|14
1728295050000|2024-10-07 09:57:30|327.77|325.77|327.75|325.75|327.79|325.79|327.75|325.75|9
1728295060000|2024-10-07 09:57:40|327.76|325.76|327.77|325.77|327.77|325.77|327.76|325.76|4
1728295070000|2024-10-07 09:57:50|327.76|325.76|327.77|325.77|327.81|325.81|327.75|325.75|10
1728295080000|2024-10-07 09:58:00|327.78|325.78|327.77|325.77|327.8|325.8|327.76|325.76|6
1728295090000|2024-10-07 09:58:10|327.76|325.76|327.68|325.68|327.76|325.76|327.65|325.65|19
1728295100000|2024-10-07 09:58:20|327.67|325.67|327.76|325.76|327.76|325.76|327.67|325.67|9
1728295110000|2024-10-07 09:58:30|327.73|325.73|327.75|325.75|327.75|325.75|327.73|325.73|2
1728295120000|2024-10-07 09:58:40|327.73|325.73|327.67|325.67|327.73|325.73|327.64|325.64|6
1728295130000|2024-10-07 09:58:50|327.66|325.66|327.72|325.72|327.72|325.72|327.66|325.66|9
1728295140000|2024-10-07 09:59:00|327.73|325.73|327.75|325.75|327.75|325.75|327.73|325.73|3
1728295150000|2024-10-07 09:59:10|327.76|325.76|327.79|325.79|327.8|325.8|327.75|325.75|7
1728295160000|2024-10-07 09:59:20|327.78|325.78|327.79|325.79|327.8|325.8|327.77|325.77|10
1728295170000|2024-10-07 09:59:30|327.8|325.8|327.77|325.77|327.8|325.8|327.75|325.75|6
1728295180000|2024-10-07 09:59:40|327.76|325.76|327.75|325.75|327.76|325.76|327.75|325.75|2
1728295190000|2024-10-07 09:59:50|327.77|325.77|327.74|325.74|327.77|325.77|327.73|325.73|4
1728295200000|2024-10-07 10:00:00|327.72|325.72|327.67|325.67|327.72|325.72|327.65|325.65|15
1728295210000|2024-10-07 10:00:10|327.66|325.66|327.67|325.67|327.67|325.67|327.66|325.66|2
1728295220000|2024-10-07 10:00:20|327.7|325.7|327.67|325.67|327.71|325.71|327.66|325.66|13
1728295230000|2024-10-07 10:00:30|327.7|325.7|327.65|325.65|327.7|325.7|327.64|325.64|20
1728295240000|2024-10-07 10:00:40|327.66|325.66|327.6|325.6|327.67|325.67|327.59|325.59|11
1728295250000|2024-10-07 10:00:50|327.61|325.61|327.57|325.57|327.63|325.63|327.55|325.55|14
1728295260000|2024-10-07 10:01:00|327.56|325.56|327.49|325.49|327.56|325.56|327.49|325.49|8
1728295270000|2024-10-07 10:01:10|327.5|325.5|327.29|325.29|327.55|325.55|327.29|325.29|23
1728295280000|2024-10-07 10:01:20|327.3|325.3|327.17|325.17|327.32|325.32|327.1|325.1|18
1728295290000|2024-10-07 10:01:30|327.15|325.15|327.14|325.14|327.18|325.18|327.13|325.13|14
1728295300000|2024-10-07 10:01:40|327.13|325.13|327.04|325.04|327.14|325.14|327.03|325.03|12
1728295310000|2024-10-07 10:01:50|327.03|325.03|327.07|325.07|327.07|325.07|327.03|325.03|10
1728295320000|2024-10-07 10:02:00|327.05|325.05|326.76|324.76|327.05|325.05|326.75|324.75|17
1728295330000|2024-10-07 10:02:10|326.75|324.75|326.83|324.83|326.89|324.89|326.75|324.75|21
1728295340000|2024-10-07 10:02:20|326.84|324.84|326.74|324.74|326.84|324.84|326.72|324.72|14
1728295350000|2024-10-07 10:02:30|326.72|324.72|326.72|324.72|326.72|324.72|326.72|324.72|1
1728295360000|2024-10-07 10:02:40|326.71|324.71|326.74|324.74|326.77|324.77|326.69|324.69|18
1728295370000|2024-10-07 10:02:50|326.76|324.76|326.77|324.77|326.78|324.78|326.74|324.74|9
1728295380000|2024-10-07 10:03:00|326.78|324.78|326.74|324.74|326.78|324.78|326.71|324.71|15
1728295390000|2024-10-07 10:03:10|326.76|324.76|326.73|324.73|326.8|324.8|326.73|324.73|10
1728295400000|2024-10-07 10:03:20|326.6|324.6|326.68|324.68|326.77|324.77|326.6|324.6|14
1728295410000|2024-10-07 10:03:30|326.7|324.7|326.85|324.85|326.87|324.87|326.7|324.7|19
1728295420000|2024-10-07 10:03:40|326.84|324.84|326.83|324.83|326.85|324.85|326.8|324.8|14
1728295430000|2024-10-07 10:03:50|326.84|324.84|326.81|324.81|326.84|324.84|326.81|324.81|6
1728295440000|2024-10-07 10:04:00|326.82|324.82|326.74|324.74|326.82|324.82|326.73|324.73|10
1728295450000|2024-10-07 10:04:10|326.75|324.75|326.75|324.75|326.77|324.77|326.74|324.74|9
1728295460000|2024-10-07 10:04:20|326.76|324.76|326.81|324.81|326.83|324.83|326.75|324.75|10
1728295470000|2024-10-07 10:04:30|326.82|324.82|326.56|324.56|326.82|324.82|326.55|324.55|10
1728295480000|2024-10-07 10:04:40|326.55|324.55|326.41|324.41|326.55|324.55|326.41|324.41|11
1728295490000|2024-10-07 10:04:50|326.4|324.4|326.39|324.39|326.4|324.4|326.35|324.35|7
1728295500000|2024-10-07 10:05:00|326.4|324.4|326.57|324.57|326.69|324.69|326.4|324.4|21
1728295510000|2024-10-07 10:05:10|326.56|324.56|326.57|324.57|326.61|324.61|326.56|324.56|14
1728295520000|2024-10-07 10:05:20|326.58|324.58|326.64|324.64|326.65|324.65|326.58|324.58|13
1728295530000|2024-10-07 10:05:30|326.63|324.63|326.66|324.66|326.67|324.67|326.63|324.63|10
1728295540000|2024-10-07 10:05:40|326.65|324.65|326.68|324.68|326.68|324.68|326.65|324.65|8
1728295550000|2024-10-07 10:05:50|326.69|324.69|326.78|324.78|326.78|324.78|326.69|324.69|10
1728295560000|2024-10-07 10:06:00|326.75|324.75|326.54|324.54|326.75|324.75|326.49|324.49|14
1728295570000|2024-10-07 10:06:10|326.53|324.53|326.58|324.58|326.58|324.58|326.46|324.46|15
1728295580000|2024-10-07 10:06:20|326.59|324.59|326.75|324.75|326.75|324.75|326.58|324.58|20
1728295590000|2024-10-07 10:06:30|326.74|324.74|326.77|324.77|326.82|324.82|326.74|324.74|18
1728295600000|2024-10-07 10:06:40|326.76|324.76|326.77|324.77|326.79|324.79|326.74|324.74|17
1728295610000|2024-10-07 10:06:50|326.8|324.8|326.77|324.77|326.8|324.8|326.75|324.75|16
1728295620000|2024-10-07 10:07:00|326.76|324.76|326.64|324.64|326.82|324.82|326.62|324.62|20
1728295630000|2024-10-07 10:07:10|326.66|324.66|326.62|324.62|326.66|324.66|326.6|324.6|18
1728295640000|2024-10-07 10:07:20|326.61|324.61|326.66|324.66|326.67|324.67|326.61|324.61|10
1728295650000|2024-10-07 10:07:30|326.67|324.67|326.78|324.78|326.78|324.78|326.64|324.64|23
1728295660000|2024-10-07 10:07:40|326.77|324.77|326.77|324.77|326.82|324.82|326.77|324.77|16
1728295670000|2024-10-07 10:07:50|326.76|324.76|326.81|324.81|326.85|324.85|326.73|324.73|14
1728295680000|2024-10-07 10:08:00|326.82|324.82|326.71|324.71|326.82|324.82|326.5|324.5|14
1728295690000|2024-10-07 10:08:10|326.7|324.7|326.71|324.71|326.72|324.72|326.7|324.7|6
1728295700000|2024-10-07 10:08:20|326.72|324.72|326.69|324.69|326.72|324.72|326.67|324.67|6
1728295710000|2024-10-07 10:08:30|326.75|324.75|326.77|324.77|326.77|324.77|326.75|324.75|2
1728295720000|2024-10-07 10:08:40|326.75|324.75|326.73|324.73|326.75|324.75|326.71|324.71|5
1728295730000|2024-10-07 10:08:50|326.72|324.72|326.66|324.66|326.73|324.73|326.64|324.64|16
1728295740000|2024-10-07 10:09:00|326.67|324.67|326.5|324.5|326.67|324.67|326.5|324.5|15
1728295750000|2024-10-07 10:09:10|326.58|324.58|326.58|324.58|326.66|324.66|326.56|324.56|13
1728295760000|2024-10-07 10:09:20|326.57|324.57|326.52|324.52|326.57|324.57|326.5|324.5|5
1728295770000|2024-10-07 10:09:30|326.53|324.53|326.42|324.42|326.53|324.53|326.42|324.42|7
1728295780000|2024-10-07 10:09:40|326.44|324.44|326.43|324.43|326.44|324.44|326.32|324.32|14
1728295790000|2024-10-07 10:09:50|326.44|324.44|326.44|324.44|326.44|324.44|326.44|324.44|1
1728295800000|2024-10-07 10:10:00|326.43|324.43|326.31|324.31|326.46|324.46|326.31|324.31|11
1728295810000|2024-10-07 10:10:10|326.33|324.33|326.33|324.33|326.33|324.33|326.32|324.32|3
1728295820000|2024-10-07 10:10:20|326.34|324.34|326.18|324.18|326.35|324.35|326.18|324.18|10
1728295830000|2024-10-07 10:10:30|326.19|324.19|326.23|324.23|326.25|324.25|326.18|324.18|13
1728295840000|2024-10-07 10:10:40|326.25|324.25|326.15|324.15|326.25|324.25|326.15|324.15|7
1728295850000|2024-10-07 10:10:50|325.94|323.94|325.91|323.91|325.96|323.96|325.9|323.9|10
1728295860000|2024-10-07 10:11:00|325.88|323.88|325.87|323.87|325.91|323.91|325.84|323.84|11
1728295870000|2024-10-07 10:11:10|325.91|323.91|325.91|323.91|325.92|323.92|325.91|323.91|3
1728295880000|2024-10-07 10:11:20|325.92|323.92|325.86|323.86|325.92|323.92|325.86|323.86|7
1728295890000|2024-10-07 10:11:30|325.85|323.85|325.83|323.83|325.85|323.85|325.83|323.83|2
1728295900000|2024-10-07 10:11:40|325.82|323.82|325.53|323.53|325.88|323.88|325.51|323.51|24
1728295910000|2024-10-07 10:11:50|325.52|323.52|325.33|323.33|325.52|323.52|325.33|323.33|14
1728295920000|2024-10-07 10:12:00|325.34|323.34|325.46|323.46|325.51|323.51|325.34|323.34|23
1728295930000|2024-10-07 10:12:10|325.47|323.47|325.46|323.46|325.47|323.47|325.45|323.45|4
1728295940000|2024-10-07 10:12:20|325.45|323.45|325.49|323.49|325.5|323.5|325.43|323.43|16
1728295950000|2024-10-07 10:12:30|325.51|323.51|325.59|323.59|325.59|323.59|325.51|323.51|14
1728295960000|2024-10-07 10:12:40|325.6|323.6|325.46|323.46|325.6|323.6|325.46|323.46|12
1728295970000|2024-10-07 10:12:50|325.45|323.45|325.38|323.38|325.45|323.45|325.32|323.32|17
1728295980000|2024-10-07 10:13:00|325.37|323.37|325.15|323.15|325.37|323.37|325.15|323.15|15
1728295990000|2024-10-07 10:13:10|325.14|323.14|325.17|323.17|325.18|323.18|325.14|323.14|10
1728296000000|2024-10-07 10:13:20|325.18|323.18|325.15|323.15|325.19|323.19|325.15|323.15|10
1728296010000|2024-10-07 10:13:30|325.14|323.14|325.11|323.11|325.14|323.14|325.09|323.09|4
1728296020000|2024-10-07 10:13:40|325.1|323.1|325.09|323.09|325.1|323.1|325.09|323.09|2
1728296030000|2024-10-07 10:13:50|325.07|323.07|324.9|322.9|325.17|323.17|324.9|322.9|14
1728296040000|2024-10-07 10:14:00|324.89|322.89|325.02|323.02|325.02|323.02|324.89|322.89|12
1728296050000|2024-10-07 10:14:10|325|323|324.96|322.96|325|323|324.95|322.95|14
1728296060000|2024-10-07 10:14:20|324.95|322.95|324.95|322.95|324.98|322.98|324.89|322.89|18
1728296070000|2024-10-07 10:14:30|324.94|322.94|324.86|322.86|324.95|322.95|324.81|322.81|22
1728296080000|2024-10-07 10:14:40|324.87|322.87|324.87|322.87|324.88|322.88|324.84|322.84|15
1728296090000|2024-10-07 10:14:50|324.86|322.86|324.89|322.89|324.9|322.9|324.86|322.86|10
1728296100000|2024-10-07 10:15:00|324.93|322.93|324.81|322.81|324.93|322.93|324.74|322.74|19
1728296110000|2024-10-07 10:15:10|324.82|322.82|324.71|322.71|324.82|322.82|324.69|322.69|16
1728296120000|2024-10-07 10:15:20|324.72|322.72|324.54|322.54|324.72|322.72|324.54|322.54|11
1728296130000|2024-10-07 10:15:30|324.55|322.55|324.54|322.54|324.57|322.57|324.54|322.54|4
1728296140000|2024-10-07 10:15:40|324.58|322.58|324.67|322.67|324.67|322.67|324.58|322.58|7
1728296150000|2024-10-07 10:15:50|324.68|322.68|324.57|322.57|324.86|322.86|324.57|322.57|22
1728296160000|2024-10-07 10:16:00|324.58|322.58|324.91|322.91|324.91|322.91|324.58|322.58|17
1728296170000|2024-10-07 10:16:10|324.92|322.92|325.11|323.11|325.12|323.12|324.91|322.91|14
1728296180000|2024-10-07 10:16:20|325.19|323.19|325.31|323.31|325.31|323.31|325.17|323.17|10
1728296190000|2024-10-07 10:16:30|325.32|323.32|325.36|323.36|325.36|323.36|325.3|323.3|13
1728296200000|2024-10-07 10:16:40|325.35|323.35|325.34|323.34|325.35|323.35|325.32|323.32|13
1728296210000|2024-10-07 10:16:50|325.36|323.36|325.38|323.38|325.52|323.52|325.36|323.36|18
1728296220000|2024-10-07 10:17:00|325.37|323.37|325.09|323.09|325.37|323.37|325.07|323.07|25
1728296230000|2024-10-07 10:17:10|325.12|323.12|325.09|323.09|325.12|323.12|325.06|323.06|16
1728296240000|2024-10-07 10:17:20|325.08|323.08|324.93|322.93|325.16|323.16|324.91|322.91|19
1728296250000|2024-10-07 10:17:30|324.92|322.92|324.78|322.78|324.93|322.93|324.78|322.78|17
1728296260000|2024-10-07 10:17:40|324.8|322.8|324.91|322.91|324.93|322.93|324.8|322.8|20
1728296270000|2024-10-07 10:17:50|324.9|322.9|324.95|322.95|324.95|322.95|324.89|322.89|16
1728296280000|2024-10-07 10:18:00|324.94|322.94|325.31|323.31|325.31|323.31|324.94|322.94|21
1728296290000|2024-10-07 10:18:10|325.32|323.32|325.41|323.41|325.41|323.41|325.23|323.23|12
1728296300000|2024-10-07 10:18:20|325.43|323.43|325.51|323.51|325.54|323.54|325.39|323.39|17
1728296310000|2024-10-07 10:18:30|325.57|323.57|325.62|323.62|325.65|323.65|325.57|323.57|9
1728296320000|2024-10-07 10:18:40|325.6|323.6|325.4|323.4|325.62|323.62|325.4|323.4|11
1728296330000|2024-10-07 10:18:50|325.42|323.42|325.44|323.44|325.46|323.46|325.36|323.36|22
1728296340000|2024-10-07 10:19:00|325.42|323.42|325.5|323.5|325.5|323.5|325.41|323.41|6
1728296350000|2024-10-07 10:19:10|325.47|323.47|325.24|323.24|325.47|323.47|325.24|323.24|16
1728296360000|2024-10-07 10:19:20|325.18|323.18|325.23|323.23|325.33|323.33|325.17|323.17|17
1728296370000|2024-10-07 10:19:30|325.24|323.24|325.3|323.3|325.3|323.3|325.21|323.21|14
1728296380000|2024-10-07 10:19:40|325.29|323.29|325.36|323.36|325.36|323.36|325.29|323.29|7
1728296390000|2024-10-07 10:19:50|325.37|323.37|325.46|323.46|325.46|323.46|325.36|323.36|13
1728296400000|2024-10-07 10:20:00|325.43|323.43|325.51|323.51|325.61|323.61|325.39|323.39|18
1728296410000|2024-10-07 10:20:10|325.49|323.49|325.4|323.4|325.49|323.49|325.4|323.4|11
1728296420000|2024-10-07 10:20:20|325.41|323.41|325.12|323.12|325.41|323.41|325.12|323.12|9
1728296430000|2024-10-07 10:20:30|325.11|323.11|325.01|323.01|325.11|323.11|325.01|323.01|12
1728296440000|2024-10-07 10:20:40|325.02|323.02|325.14|323.14|325.16|323.16|325.02|323.02|13
1728296450000|2024-10-07 10:20:50|325.11|323.11|325.13|323.13|325.18|323.18|325.11|323.11|10
1728296460000|2024-10-07 10:21:00|325.11|323.11|325|323|325.11|323.11|324.99|322.99|14
1728296470000|2024-10-07 10:21:10|324.99|322.99|324.68|322.68|324.99|322.99|324.65|322.65|23
1728296480000|2024-10-07 10:21:20|324.69|322.69|324.68|322.68|324.7|322.7|324.68|322.68|15
1728296490000|2024-10-07 10:21:30|324.69|322.69|324.69|322.69|324.72|322.72|324.68|322.68|19
1728296500000|2024-10-07 10:21:40|324.64|322.64|324.65|322.65|324.68|322.68|324.57|322.57|17
1728296510000|2024-10-07 10:21:50|324.64|322.64|324.62|322.62|324.66|322.66|324.6|322.6|13
1728296520000|2024-10-07 10:22:00|324.61|322.61|324.54|322.54|324.66|322.66|324.53|322.53|16
1728296530000|2024-10-07 10:22:10|324.47|322.47|324.2|322.2|324.47|322.47|324.15|322.15|21
1728296540000|2024-10-07 10:22:20|324.18|322.18|324.04|322.04|324.28|322.28|324.01|322.01|25
1728296550000|2024-10-07 10:22:30|324.02|322.02|324.07|322.07|324.08|322.08|324.02|322.02|18
1728296560000|2024-10-07 10:22:40|324.06|322.06|324.11|322.11|324.11|322.11|324.04|322.04|14
1728296570000|2024-10-07 10:22:50|324.1|322.1|324.01|322.01|324.1|322.1|323.95|321.95|10
1728296580000|2024-10-07 10:23:00|324|322|323.71|321.71|324.01|322.01|323.71|321.71|19
1728296590000|2024-10-07 10:23:10|323.73|321.73|323.69|321.69|323.73|321.73|323.62|321.62|14
1728296600000|2024-10-07 10:23:20|323.71|321.71|323.71|321.71|323.72|321.72|323.67|321.67|8
1728296610000|2024-10-07 10:23:30|323.69|321.69|323.69|321.69|323.7|321.7|323.65|321.65|6
1728296620000|2024-10-07 10:23:40|323.71|321.71|323.67|321.67|323.71|321.71|323.67|321.67|2
1728296630000|2024-10-07 10:23:50|323.66|321.66|323.71|321.71|323.71|321.71|323.66|321.66|2
1728296640000|2024-10-07 10:24:00|323.74|321.74|323.73|321.73|323.78|321.78|323.72|321.72|10
1728296650000|2024-10-07 10:24:10|323.77|321.77|323.33|321.33|323.78|321.78|323.33|321.33|14
1728296660000|2024-10-07 10:24:20|323.31|321.31|323.14|321.14|323.42|321.42|323.05|321.05|29
1728296670000|2024-10-07 10:24:30|323.15|321.15|323.27|321.27|323.39|321.39|323.15|321.15|27
1728296680000|2024-10-07 10:24:40|323.28|321.28|323.56|321.56|323.56|321.56|323.26|321.26|16
1728296690000|2024-10-07 10:24:50|323.58|321.58|323.72|321.72|323.74|321.74|323.58|321.58|24
1728296700000|2024-10-07 10:25:00|323.73|321.73|323.87|321.87|323.87|321.87|323.73|321.73|19
1728296710000|2024-10-07 10:25:10|323.84|321.84|324.34|322.34|324.34|322.34|323.84|321.84|17
1728296720000|2024-10-07 10:25:20|324.35|322.35|324.18|322.18|324.35|322.35|324.18|322.18|16
1728296730000|2024-10-07 10:25:30|324.16|322.16|324.17|322.17|324.17|322.17|324.16|322.16|4
1728296740000|2024-10-07 10:25:40|324.16|322.16|324.13|322.13|324.16|322.16|324.04|322.04|14
1728296750000|2024-10-07 10:25:50|324.12|322.12|324.15|322.15|324.16|322.16|324.12|322.12|5
1728296760000|2024-10-07 10:26:00|324.12|322.12|324.14|322.14|324.14|322.14|324.06|322.06|15
1728296770000|2024-10-07 10:26:10|324.16|322.16|324.17|322.17|324.24|322.24|324.14|322.14|13
1728296780000|2024-10-07 10:26:20|324.18|322.18|324.02|322.02|324.18|322.18|324.01|322.01|9
1728296790000|2024-10-07 10:26:30|324.03|322.03|324.08|322.08|324.1|322.1|324.03|322.03|22
1728296800000|2024-10-07 10:26:40|324.09|322.09|324.14|322.14|324.15|322.15|324.09|322.09|7
1728296810000|2024-10-07 10:26:50|324.15|322.15|324.14|322.14|324.19|322.19|324.14|322.14|4
1728296820000|2024-10-07 10:27:00|324.15|322.15|324.19|322.19|324.36|322.36|324.14|322.14|12
1728296830000|2024-10-07 10:27:10|324.17|322.17|324.05|322.05|324.17|322.17|324.03|322.03|8
1728296840000|2024-10-07 10:27:20|324.06|322.06|324.04|322.04|324.06|322.06|324|322|7
1728296850000|2024-10-07 10:27:30|324.05|322.05|323.98|321.98|324.05|322.05|323.98|321.98|8
1728296860000|2024-10-07 10:27:40|323.99|321.99|324.02|322.02|324.02|322.02|323.99|321.99|3
1728296870000|2024-10-07 10:27:50|324|322|323.98|321.98|324|322|323.97|321.97|5
1728296880000|2024-10-07 10:28:00|323.99|321.99|324.19|322.19|324.21|322.21|323.99|321.99|17
1728296890000|2024-10-07 10:28:10|324.21|322.21|324.3|322.3|324.3|322.3|324.21|322.21|17
1728296900000|2024-10-07 10:28:20|324.31|322.31|324.35|322.35|324.36|322.36|324.31|322.31|7
1728296910000|2024-10-07 10:28:30|324.32|322.32|324.35|322.35|324.35|322.35|324.32|322.32|2
1728296920000|2024-10-07 10:28:40|324.34|322.34|324.29|322.29|324.35|322.35|324.29|322.29|5
1728296930000|2024-10-07 10:28:50|324.3|322.3|324.3|322.3|324.3|322.3|324.3|322.3|1
1728296940000|2024-10-07 10:29:00|324.29|322.29|324.03|322.03|324.29|322.29|324|322|10
1728296950000|2024-10-07 10:29:10|324.08|322.08|324.16|322.16|324.16|322.16|324.07|322.07|6
1728296960000|2024-10-07 10:29:20|324.12|322.12|324.1|322.1|324.13|322.13|324.1|322.1|6
1728296970000|2024-10-07 10:29:30|324.07|322.07|324.06|322.06|324.1|322.1|324.04|322.04|7
1728296980000|2024-10-07 10:29:40|324.07|322.07|323.95|321.95|324.08|322.08|323.93|321.93|6
1728296990000|2024-10-07 10:29:50|323.96|321.96|323.99|321.99|324.02|322.02|323.96|321.96|13
1728297000000|2024-10-07 10:30:00|324.01|322.01|324.04|322.04|324.04|322.04|323.99|321.99|14
1728297010000|2024-10-07 10:30:10|324.05|322.05|324.03|322.03|324.06|322.06|324|322|13
1728297020000|2024-10-07 10:30:20|324.01|322.01|323.9|321.9|324.01|322.01|323.89|321.89|22
1728297030000|2024-10-07 10:30:30|323.87|321.87|323.9|321.9|323.9|321.9|323.81|321.81|11
1728297040000|2024-10-07 10:30:40|323.87|321.87|323.83|321.83|323.87|321.87|323.83|321.83|16
1728297050000|2024-10-07 10:30:50|323.84|321.84|323.83|321.83|323.9|321.9|323.81|321.81|18
1728297060000|2024-10-07 10:31:00|323.85|321.85|323.7|321.7|323.87|321.87|323.69|321.69|17
1728297070000|2024-10-07 10:31:10|323.73|321.73|323.75|321.75|323.75|321.75|323.6|321.6|22
1728297080000|2024-10-07 10:31:20|323.82|321.82|324.01|322.01|324.01|322.01|323.78|321.78|15
1728297090000|2024-10-07 10:31:30|323.99|321.99|324.04|322.04|324.08|322.08|323.92|321.92|18
1728297100000|2024-10-07 10:31:40|324.05|322.05|324.29|322.29|324.31|322.31|324.04|322.04|19
1728297110000|2024-10-07 10:31:50|324.3|322.3|324.31|322.31|324.33|322.33|324.28|322.28|9
1728297120000|2024-10-07 10:32:00|324.4|322.4|324.32|322.32|324.4|322.4|324.22|322.22|24
1728297130000|2024-10-07 10:32:10|324.3|322.3|324.37|322.37|324.41|322.41|324.27|322.27|23
1728297140000|2024-10-07 10:32:20|324.39|322.39|324.44|322.44|324.45|322.45|324.39|322.39|12
1728297150000|2024-10-07 10:32:30|324.45|322.45|324.29|322.29|324.49|322.49|324.29|322.29|19
1728297160000|2024-10-07 10:32:40|324.31|322.31|324.36|322.36|324.37|322.37|324.29|322.29|19
1728297170000|2024-10-07 10:32:50|324.37|322.37|324.42|322.42|324.43|322.43|324.34|322.34|21
1728297180000|2024-10-07 10:33:00|324.43|322.43|324.47|322.47|324.51|322.51|324.39|322.39|19
1728297190000|2024-10-07 10:33:10|324.49|322.49|324.64|322.64|324.64|322.64|324.49|322.49|15
1728297200000|2024-10-07 10:33:20|324.65|322.65|324.46|322.46|324.65|322.65|324.42|322.42|24
1728297210000|2024-10-07 10:33:30|324.47|322.47|324.54|322.54|324.54|322.54|324.46|322.46|16
1728297220000|2024-10-07 10:33:40|324.53|322.53|324.51|322.51|324.53|322.53|324.5|322.5|11
1728297230000|2024-10-07 10:33:50|324.5|322.5|324.52|322.52|324.55|322.55|324.5|322.5|14
1728297240000|2024-10-07 10:34:00|324.5|322.5|324.54|322.54|324.54|322.54|324.47|322.47|12
1728297250000|2024-10-07 10:34:10|324.53|322.53|324.57|322.57|324.58|322.58|324.53|322.53|16
1728297260000|2024-10-07 10:34:20|324.67|322.67|324.65|322.65|324.76|322.76|324.64|322.64|16
1728297270000|2024-10-07 10:34:30|324.66|322.66|324.5|322.5|324.7|322.7|324.47|322.47|20
1728297280000|2024-10-07 10:34:40|324.52|322.52|324.57|322.57|324.63|322.63|324.52|322.52|17
1728297290000|2024-10-07 10:34:50|324.58|322.58|324.57|322.57|324.58|322.58|324.56|322.56|3
1728297300000|2024-10-07 10:35:00|324.58|322.58|324.65|322.65|324.65|322.65|324.57|322.57|13
1728297310000|2024-10-07 10:35:10|324.64|322.64|324.88|322.88|324.88|322.88|324.64|322.64|20
1728297320000|2024-10-07 10:35:20|324.9|322.9|324.92|322.92|324.93|322.93|324.9|322.9|8
1728297330000|2024-10-07 10:35:30|324.91|322.91|324.91|322.91|324.92|322.92|324.89|322.89|12
1728297340000|2024-10-07 10:35:40|324.9|322.9|324.76|322.76|324.9|322.9|324.76|322.76|16
1728297350000|2024-10-07 10:35:50|324.75|322.75|324.8|322.8|324.81|322.81|324.75|322.75|9
1728297360000|2024-10-07 10:36:00|324.81|322.81|324.83|322.83|324.86|322.86|324.79|322.79|20
1728297370000|2024-10-07 10:36:10|324.82|322.82|324.81|322.81|324.82|322.82|324.81|322.81|2
1728297380000|2024-10-07 10:36:20|324.82|322.82|324.84|322.84|324.84|322.84|324.8|322.8|9
1728297390000|2024-10-07 10:36:30|324.85|322.85|324.78|322.78|324.85|322.85|324.78|322.78|10
1728297400000|2024-10-07 10:36:40|324.75|322.75|324.74|322.74|324.82|322.82|324.72|322.72|15
1728297410000|2024-10-07 10:36:50|324.73|322.73|324.66|322.66|324.73|322.73|324.64|322.64|15
1728297420000|2024-10-07 10:37:00|324.67|322.67|324.82|322.82|324.84|322.84|324.64|322.64|21
1728297430000|2024-10-07 10:37:10|324.84|322.84|324.81|322.81|324.84|322.84|324.81|322.81|4
1728297440000|2024-10-07 10:37:20|324.82|322.82|324.98|322.98|325.02|323.02|324.82|322.82|11
1728297450000|2024-10-07 10:37:30|324.96|322.96|324.98|322.98|324.99|322.99|324.93|322.93|11
1728297460000|2024-10-07 10:37:40|324.97|322.97|324.92|322.92|324.99|322.99|324.92|322.92|7
1728297470000|2024-10-07 10:37:50|324.87|322.87|324.88|322.88|324.89|322.89|324.87|322.87|4
1728297480000|2024-10-07 10:38:00|324.89|322.89|324.85|322.85|324.91|322.91|324.85|322.85|7
1728297490000|2024-10-07 10:38:10|324.87|322.87|324.89|322.89|324.9|322.9|324.87|322.87|9
1728297500000|2024-10-07 10:38:20|324.93|322.93|324.85|322.85|324.93|322.93|324.85|322.85|3
1728297510000|2024-10-07 10:38:30|324.88|322.88|324.85|322.85|324.88|322.88|324.85|322.85|6
1728297520000|2024-10-07 10:38:40|324.88|322.88|324.89|322.89|324.89|322.89|324.88|322.88|6
1728297530000|2024-10-07 10:38:50|324.9|322.9|324.87|322.87|324.91|322.91|324.87|322.87|6
1728297540000|2024-10-07 10:39:00|324.88|322.88|325.04|323.04|325.04|323.04|324.88|322.88|14
1728297550000|2024-10-07 10:39:10|325.09|323.09|325.1|323.1|325.11|323.11|325.06|323.06|14
1728297560000|2024-10-07 10:39:20|325.11|323.11|325.08|323.08|325.11|323.11|325.05|323.05|12
1728297570000|2024-10-07 10:39:30|325.09|323.09|325.06|323.06|325.09|323.09|325.06|323.06|8
1728297580000|2024-10-07 10:39:40|325.05|323.05|325.08|323.08|325.08|323.08|325.05|323.05|10
1728297590000|2024-10-07 10:39:50|325.07|323.07|325.06|323.06|325.1|323.1|325.06|323.06|4
1728297600000|2024-10-07 10:40:00|325.09|323.09|324.98|322.98|325.11|323.11|324.97|322.97|12
1728297610000|2024-10-07 10:40:10|324.99|322.99|324.94|322.94|324.99|322.99|324.93|322.93|11
1728297620000|2024-10-07 10:40:20|324.95|322.95|324.94|322.94|324.99|322.99|324.92|322.92|7
1728297630000|2024-10-07 10:40:30|324.96|322.96|324.94|322.94|324.96|322.96|324.94|322.94|3
1728297640000|2024-10-07 10:40:40|324.95|322.95|324.97|322.97|324.99|322.99|324.95|322.95|9
1728297650000|2024-10-07 10:40:50|324.98|322.98|324.85|322.85|324.99|322.99|324.8|322.8|12
1728297660000|2024-10-07 10:41:00|324.84|322.84|324.94|322.94|324.94|322.94|324.84|322.84|13
1728297670000|2024-10-07 10:41:10|324.95|322.95|324.97|322.97|324.98|322.98|324.93|322.93|7
1728297680000|2024-10-07 10:41:20|324.98|322.98|324.93|322.93|324.98|322.98|324.93|322.93|5
1728297690000|2024-10-07 10:41:30|324.94|322.94|324.94|322.94|324.94|322.94|324.93|322.93|5
1728297700000|2024-10-07 10:41:40|324.92|322.92|324.89|322.89|324.93|322.93|324.89|322.89|4
1728297710000|2024-10-07 10:41:50|324.9|322.9|324.9|322.9|324.92|322.92|324.89|322.89|13
1728297720000|2024-10-07 10:42:00|324.91|322.91|324.92|322.92|324.92|322.92|324.89|322.89|8
1728297730000|2024-10-07 10:42:10|324.93|322.93|324.94|322.94|324.94|322.94|324.93|322.93|2
1728297740000|2024-10-07 10:42:20|324.91|322.91|324.91|322.91|324.91|322.91|324.91|322.91|1
1728297750000|2024-10-07 10:42:30|324.92|322.92|324.83|322.83|324.92|322.92|324.83|322.83|9
1728297760000|2024-10-07 10:42:40|324.84|322.84|324.85|322.85|324.89|322.89|324.84|322.84|9
1728297770000|2024-10-07 10:42:50|324.86|322.86|324.9|322.9|324.91|322.91|324.85|322.85|7
1728297780000|2024-10-07 10:43:00|324.91|322.91|324.92|322.92|324.94|322.94|324.9|322.9|11
1728297790000|2024-10-07 10:43:10|324.93|322.93|324.91|322.91|324.93|322.93|324.9|322.9|5
1728297800000|2024-10-07 10:43:20|324.92|322.92|324.9|322.9|324.92|322.92|324.9|322.9|11
1728297810000|2024-10-07 10:43:30|324.91|322.91|324.92|322.92|324.93|322.93|324.9|322.9|10
1728297820000|2024-10-07 10:43:40|324.93|322.93|324.98|322.98|324.98|322.98|324.93|322.93|13
1728297830000|2024-10-07 10:43:50|324.99|322.99|324.99|322.99|324.99|322.99|324.98|322.98|3
1728297840000|2024-10-07 10:44:00|324.96|322.96|325.14|323.14|325.19|323.19|324.96|322.96|15
1728297850000|2024-10-07 10:44:10|325.15|323.15|325.06|323.06|325.15|323.15|325.05|323.05|11
1728297860000|2024-10-07 10:44:20|325.07|323.07|325.04|323.04|325.07|323.07|325.02|323.02|11
1728297870000|2024-10-07 10:44:30|325.02|323.02|325.07|323.07|325.07|323.07|325.01|323.01|13
1728297880000|2024-10-07 10:44:40|325.08|323.08|325.12|323.12|325.14|323.14|325.04|323.04|10
1728297890000|2024-10-07 10:44:50|325.13|323.13|325.14|323.14|325.14|323.14|325.13|323.13|10
1728297900000|2024-10-07 10:45:00|325.15|323.15|325.12|323.12|325.25|323.25|325.1|323.1|12
1728297910000|2024-10-07 10:45:10|325.13|323.13|325.14|323.14|325.17|323.17|325.11|323.11|11
1728297930000|2024-10-07 10:45:30|325.1|323.1|324.93|322.93|325.1|323.1|324.91|322.91|8
1728297940000|2024-10-07 10:45:40|324.96|322.96|325|323|325|323|324.93|322.93|20
1728297950000|2024-10-07 10:45:50|324.99|322.99|324.98|322.98|325.03|323.03|324.98|322.98|8
1728297960000|2024-10-07 10:46:00|324.96|322.96|324.96|322.96|324.97|322.97|324.86|322.86|22
1728297970000|2024-10-07 10:46:10|324.95|322.95|324.92|322.92|324.96|322.96|324.92|322.92|6
1728297980000|2024-10-07 10:46:20|324.91|322.91|324.78|322.78|324.91|322.91|324.75|322.75|18
1728297990000|2024-10-07 10:46:30|324.77|322.77|324.57|322.57|324.77|322.77|324.57|322.57|18
1728298000000|2024-10-07 10:46:40|324.59|322.59|324.56|322.56|324.59|322.59|324.49|322.49|9
1728298010000|2024-10-07 10:46:50|324.57|322.57|324.62|322.62|324.63|322.63|324.56|322.56|13
1728298020000|2024-10-07 10:47:00|324.63|322.63|324.68|322.68|324.7|322.7|324.63|322.63|14
1728298030000|2024-10-07 10:47:10|324.69|322.69|324.86|322.86|324.87|322.87|324.68|322.68|10
1728298040000|2024-10-07 10:47:20|324.87|322.87|324.89|322.89|324.91|322.91|324.87|322.87|14
1728298050000|2024-10-07 10:47:30|324.9|322.9|324.87|322.87|324.91|322.91|324.85|322.85|12
1728298060000|2024-10-07 10:47:40|324.88|322.88|324.84|322.84|324.9|322.9|324.83|322.83|12
1728298070000|2024-10-07 10:47:50|324.83|322.83|324.77|322.77|324.83|322.83|324.74|322.74|13
1728298080000|2024-10-07 10:48:00|324.75|322.75|324.65|322.65|324.76|322.76|324.58|322.58|19
1728298090000|2024-10-07 10:48:10|324.67|322.67|324.65|322.65|324.71|322.71|324.63|322.63|7
1728298100000|2024-10-07 10:48:20|324.64|322.64|324.65|322.65|324.67|322.67|324.64|322.64|17
1728298110000|2024-10-07 10:48:30|324.66|322.66|324.85|322.85|324.85|322.85|324.66|322.66|9
1728298120000|2024-10-07 10:48:40|324.86|322.86|324.93|322.93|324.95|322.95|324.85|322.85|17
1728298130000|2024-10-07 10:48:50|324.95|322.95|324.94|322.94|324.96|322.96|324.85|322.85|11
1728298140000|2024-10-07 10:49:00|324.93|322.93|324.96|322.96|324.99|322.99|324.91|322.91|17
1728298150000|2024-10-07 10:49:10|324.93|322.93|324.97|322.97|324.97|322.97|324.93|322.93|11
1728298160000|2024-10-07 10:49:20|324.96|322.96|324.97|322.97|324.97|322.97|324.96|322.96|2
1728298170000|2024-10-07 10:49:30|325|323|324.94|322.94|325.02|323.02|324.93|322.93|9
1728298180000|2024-10-07 10:49:40|324.93|322.93|324.96|322.96|324.96|322.96|324.92|322.92|9
1728298190000|2024-10-07 10:49:50|324.98|322.98|325|323|325|323|324.98|322.98|2
1728298200000|2024-10-07 10:50:00|325.01|323.01|325.06|323.06|325.16|323.16|325|323|25
1728298210000|2024-10-07 10:50:10|325.07|323.07|325.03|323.03|325.07|323.07|325.01|323.01|14
1728298220000|2024-10-07 10:50:20|325.01|323.01|324.9|322.9|325.03|323.03|324.9|322.9|17
1728298230000|2024-10-07 10:50:30|324.88|322.88|324.86|322.86|324.89|322.89|324.85|322.85|12
1728298240000|2024-10-07 10:50:40|324.89|322.89|324.86|322.86|324.89|322.89|324.86|322.86|11
1728298250000|2024-10-07 10:50:50|324.87|322.87|324.87|322.87|324.87|322.87|324.86|322.86|5
1728298260000|2024-10-07 10:51:00|324.89|322.89|324.91|322.91|324.92|322.92|324.89|322.89|6
1728298270000|2024-10-07 10:51:10|324.93|322.93|324.95|322.95|324.95|322.95|324.93|322.93|5
1728298280000|2024-10-07 10:51:20|324.96|322.96|324.97|322.97|324.97|322.97|324.96|322.96|2
1728298290000|2024-10-07 10:51:30|324.98|322.98|325.17|323.17|325.17|323.17|324.98|322.98|7
1728298300000|2024-10-07 10:51:40|325.15|323.15|324.98|322.98|325.15|323.15|324.97|322.97|13
1728298310000|2024-10-07 10:51:50|324.99|322.99|324.95|322.95|324.99|322.99|324.94|322.94|8
1728298320000|2024-10-07 10:52:00|324.96|322.96|325.04|323.04|325.04|323.04|324.96|322.96|7
1728298330000|2024-10-07 10:52:10|325.05|323.05|325.11|323.11|325.13|323.13|325.03|323.03|10
1728298340000|2024-10-07 10:52:20|325.12|323.12|325.11|323.11|325.15|323.15|325.09|323.09|9
1728298350000|2024-10-07 10:52:30|325.13|323.13|325.13|323.13|325.14|323.14|325.12|323.12|10
1728298360000|2024-10-07 10:52:40|325.14|323.14|325.11|323.11|325.14|323.14|325.11|323.11|8
1728298370000|2024-10-07 10:52:50|325.13|323.13|325.23|323.23|325.29|323.29|325.11|323.11|17
1728298390000|2024-10-07 10:53:10|325.16|323.16|325.16|323.16|325.18|323.18|325.16|323.16|4
1728298400000|2024-10-07 10:53:20|325.17|323.17|325.19|323.19|325.21|323.21|325.16|323.16|10
1728298410000|2024-10-07 10:53:30|325.2|323.2|325.35|323.35|325.35|323.35|325.14|323.14|11
1728298420000|2024-10-07 10:53:40|325.31|323.31|325.33|323.33|325.33|323.33|325.31|323.31|3
1728298430000|2024-10-07 10:53:50|325.37|323.37|325.35|323.35|325.37|323.37|325.33|323.33|13
1728298440000|2024-10-07 10:54:00|325.36|323.36|325.35|323.35|325.36|323.36|325.35|323.35|2
1728298450000|2024-10-07 10:54:10|325.36|323.36|325.37|323.37|325.37|323.37|325.36|323.36|6
1728298460000|2024-10-07 10:54:20|325.36|323.36|325.37|323.37|325.37|323.37|325.36|323.36|4
1728298470000|2024-10-07 10:54:30|325.38|323.38|325.43|323.43|325.43|323.43|325.37|323.37|5
1728298490000|2024-10-07 10:54:50|325.42|323.42|325.36|323.36|325.42|323.42|325.34|323.34|4
1728298500000|2024-10-07 10:55:00|325.35|323.35|325.17|323.17|325.35|323.35|325.17|323.17|19
1728298510000|2024-10-07 10:55:10|325.16|323.16|324.97|322.97|325.19|323.19|324.96|322.96|24
1728298520000|2024-10-07 10:55:20|324.93|322.93|324.9|322.9|324.93|322.93|324.89|322.89|11
1728298530000|2024-10-07 10:55:30|324.89|322.89|324.9|322.9|324.93|322.93|324.87|322.87|23
1728298540000|2024-10-07 10:55:40|324.88|322.88|324.89|322.89|324.93|322.93|324.88|322.88|17
1728298550000|2024-10-07 10:55:50|324.88|322.88|324.87|322.87|324.89|322.89|324.86|322.86|10
1728298560000|2024-10-07 10:56:00|324.86|322.86|324.83|322.83|324.87|322.87|324.82|322.82|14
1728298570000|2024-10-07 10:56:10|324.84|322.84|324.83|322.83|324.86|322.86|324.82|322.82|9
1728298580000|2024-10-07 10:56:20|324.84|322.84|324.84|322.84|324.86|322.86|324.84|322.84|4
1728298590000|2024-10-07 10:56:30|324.8|322.8|324.72|322.72|324.81|322.81|324.7|322.7|11
1728298600000|2024-10-07 10:56:40|324.71|322.71|324.38|322.38|324.72|322.72|324.33|322.33|22
1728298610000|2024-10-07 10:56:50|324.39|322.39|324.33|322.33|324.39|322.39|324.33|322.33|12
1728298620000|2024-10-07 10:57:00|324.32|322.32|324.55|322.55|324.56|322.56|324.31|322.31|18
1728298630000|2024-10-07 10:57:10|324.56|322.56|324.55|322.55|324.63|322.63|324.54|322.54|18
1728298640000|2024-10-07 10:57:20|324.54|322.54|324.47|322.47|324.57|322.57|324.45|322.45|11
1728298650000|2024-10-07 10:57:30|324.48|322.48|324.43|322.43|324.48|322.48|324.43|322.43|15
1728298660000|2024-10-07 10:57:40|324.34|322.34|324.32|322.32|324.35|322.35|324.31|322.31|19
1728298670000|2024-10-07 10:57:50|324.35|322.35|324.44|322.44|324.49|322.49|324.33|322.33|15
1728298680000|2024-10-07 10:58:00|324.45|322.45|324.55|322.55|324.56|322.56|324.45|322.45|12
1728298690000|2024-10-07 10:58:10|324.53|322.53|324.42|322.42|324.53|322.53|324.41|322.41|13
1728298700000|2024-10-07 10:58:20|324.43|322.43|324.25|322.25|324.44|322.44|324.23|322.23|16
1728298710000|2024-10-07 10:58:30|324.24|322.24|324.16|322.16|324.24|322.24|324.14|322.14|7
1728298720000|2024-10-07 10:58:40|324.15|322.15|324.21|322.21|324.24|322.24|324.14|322.14|16
1728298730000|2024-10-07 10:58:50|324.22|322.22|324.14|322.14|324.24|322.24|324.14|322.14|11
1728298740000|2024-10-07 10:59:00|324.12|322.12|324.06|322.06|324.13|322.13|324.04|322.04|11
1728298750000|2024-10-07 10:59:10|324.08|322.08|324.02|322.02|324.08|322.08|324.02|322.02|5
1728298760000|2024-10-07 10:59:20|324.04|322.04|324.04|322.04|324.08|322.08|324.03|322.03|18
1728298770000|2024-10-07 10:59:30|324.03|322.03|324.01|322.01|324.04|322.04|324|322|9
1728298780000|2024-10-07 10:59:40|324|322|324.05|322.05|324.05|322.05|323.93|321.93|12
1728298790000|2024-10-07 10:59:50|324.03|322.03|324.05|322.05|324.09|322.09|324.02|322.02|11
1728298800000|2024-10-07 11:00:00|324.04|322.04|324.05|322.05|324.12|322.12|324.02|322.02|23
1728298810000|2024-10-07 11:00:10|324.06|322.06|324.24|322.24|324.24|322.24|324.05|322.05|13
1728298820000|2024-10-07 11:00:20|324.23|322.23|324.22|322.22|324.27|322.27|324.22|322.22|11
1728298830000|2024-10-07 11:00:30|324.23|322.23|324.03|322.03|324.24|322.24|324.03|322.03|13
1728298840000|2024-10-07 11:00:40|324.04|322.04|324.03|322.03|324.09|322.09|324.03|322.03|18
1728298850000|2024-10-07 11:00:50|324.02|322.02|323.95|321.95|324.02|322.02|323.95|321.95|5
1728298860000|2024-10-07 11:01:00|323.92|321.92|323.94|321.94|323.96|321.96|323.92|321.92|14
1728298870000|2024-10-07 11:01:10|323.93|321.93|323.89|321.89|323.94|321.94|323.89|321.89|16
1728298880000|2024-10-07 11:01:20|323.91|321.91|323.85|321.85|323.96|321.96|323.85|321.85|13
1728298890000|2024-10-07 11:01:30|323.86|321.86|323.85|321.85|323.93|321.93|323.85|321.85|14
1728298900000|2024-10-07 11:01:40|323.84|321.84|323.94|321.94|324.05|322.05|323.84|321.84|23
1728298910000|2024-10-07 11:01:50|323.95|321.95|323.96|321.96|323.96|321.96|323.95|321.95|4
1728298920000|2024-10-07 11:02:00|323.97|321.97|324.1|322.1|324.1|322.1|323.96|321.96|12
1728298930000|2024-10-07 11:02:10|324.11|322.11|324.04|322.04|324.14|322.14|324.04|322.04|18
1728298940000|2024-10-07 11:02:20|324.03|322.03|324.05|322.05|324.07|322.07|324.02|322.02|11
1728298950000|2024-10-07 11:02:30|324.06|322.06|324.02|322.02|324.1|322.1|324.02|322.02|13
1728298960000|2024-10-07 11:02:40|324.03|322.03|324.06|322.06|324.07|322.07|324.02|322.02|8
1728298970000|2024-10-07 11:02:50|324.03|322.03|323.95|321.95|324.04|322.04|323.94|321.94|11
1728298980000|2024-10-07 11:03:00|323.94|321.94|323.8|321.8|323.94|321.94|323.77|321.77|13
1728298990000|2024-10-07 11:03:10|323.79|321.79|323.74|321.74|323.89|321.89|323.74|321.74|20
1728299000000|2024-10-07 11:03:20|323.75|321.75|323.74|321.74|323.75|321.75|323.74|321.74|4
1728299010000|2024-10-07 11:03:30|323.75|321.75|323.84|321.84|323.84|321.84|323.74|321.74|11
1728299020000|2024-10-07 11:03:40|323.86|321.86|323.84|321.84|323.92|321.92|323.84|321.84|9
1728299030000|2024-10-07 11:03:50|323.83|321.83|323.67|321.67|323.83|321.83|323.65|321.65|16
1728299040000|2024-10-07 11:04:00|323.66|321.66|323.38|321.38|323.66|321.66|323.38|321.38|15
1728299050000|2024-10-07 11:04:10|323.39|321.39|323.3|321.3|323.46|321.46|323.26|321.26|20
1728299060000|2024-10-07 11:04:20|323.28|321.28|323.27|321.27|323.28|321.28|323.25|321.25|12
1728299070000|2024-10-07 11:04:30|323.28|321.28|323.22|321.22|323.28|321.28|323.22|321.22|7
1728299080000|2024-10-07 11:04:40|323.23|321.23|323.29|321.29|323.29|321.29|323.23|321.23|7
1728299090000|2024-10-07 11:04:50|323.28|321.28|323.27|321.27|323.29|321.29|323.26|321.26|16
1728299100000|2024-10-07 11:05:00|323.28|321.28|323.18|321.18|323.28|321.28|323.17|321.17|11
1728299110000|2024-10-07 11:05:10|323.17|321.17|322.9|320.9|323.17|321.17|322.86|320.86|26
1728299120000|2024-10-07 11:05:20|322.89|320.89|322.76|320.76|322.89|320.89|322.76|320.76|21
1728299130000|2024-10-07 11:05:30|322.74|320.74|322.67|320.67|322.74|320.74|322.65|320.65|19
1728299140000|2024-10-07 11:05:40|322.68|320.68|322.4|320.4|322.68|320.68|322.4|320.4|20
1728299150000|2024-10-07 11:05:50|322.45|320.45|322.3|320.3|322.47|320.47|322.3|320.3|11
1728299160000|2024-10-07 11:06:00|322.31|320.31|322.44|320.44|322.44|320.44|322.29|320.29|23
1728299170000|2024-10-07 11:06:10|322.41|320.41|322.5|320.5|322.5|320.5|322.41|320.41|10
1728299180000|2024-10-07 11:06:20|322.51|320.51|322.58|320.58|322.58|320.58|322.51|320.51|11
1728299190000|2024-10-07 11:06:30|322.5|320.5|322.3|320.3|322.5|320.5|322.3|320.3|16
1728299200000|2024-10-07 11:06:40|322.29|320.29|322.08|320.08|322.29|320.29|322.01|320.01|17
1728299210000|2024-10-07 11:06:50|322.09|320.09|322.29|320.29|322.29|320.29|322.09|320.09|16
1728299220000|2024-10-07 11:07:00|322.26|320.26|322.14|320.14|322.27|320.27|322.04|320.04|22
1728299230000|2024-10-07 11:07:10|322.13|320.13|321.98|319.98|322.13|320.13|321.98|319.98|19
1728299240000|2024-10-07 11:07:20|321.99|319.99|321.97|319.97|321.99|319.99|321.95|319.95|12
1728299250000|2024-10-07 11:07:30|321.95|319.95|321.85|319.85|321.95|319.95|321.71|319.71|26
1728299260000|2024-10-07 11:07:40|321.86|319.86|321.91|319.91|321.91|319.91|321.86|319.86|10
1728299270000|2024-10-07 11:07:50|321.93|319.93|321.92|319.92|322|320|321.85|319.85|28
1728299280000|2024-10-07 11:08:00|321.89|319.89|321.68|319.68|321.89|319.89|321.65|319.65|22
1728299290000|2024-10-07 11:08:10|321.67|319.67|321.54|319.54|321.67|319.67|321.36|319.36|25
1728299300000|2024-10-07 11:08:20|321.55|319.55|321.37|319.37|321.55|319.55|321.37|319.37|17
1728299310000|2024-10-07 11:08:30|321.38|319.38|321.49|319.49|321.52|319.52|321.37|319.37|14
1728299320000|2024-10-07 11:08:40|321.48|319.48|321.51|319.51|321.51|319.51|321.39|319.39|15
1728299330000|2024-10-07 11:08:50|321.52|319.52|321.59|319.59|321.6|319.6|321.52|319.52|17
1728299340000|2024-10-07 11:09:00|321.6|319.6|322.1|320.1|322.1|320.1|321.6|319.6|26
1728299350000|2024-10-07 11:09:10|322.17|320.17|322.32|320.32|322.36|320.36|322.17|320.17|21
1728299360000|2024-10-07 11:09:20|322.33|320.33|322.27|320.27|322.42|320.42|322.25|320.25|25
1728299370000|2024-10-07 11:09:30|322.29|320.29|322.43|320.43|322.44|320.44|322.29|320.29|20
1728299380000|2024-10-07 11:09:40|322.44|320.44|322.54|320.54|322.57|320.57|322.43|320.43|14
1728299390000|2024-10-07 11:09:50|322.56|320.56|322.64|320.64|322.64|320.64|322.56|320.56|7
1728299400000|2024-10-07 11:10:00|322.63|320.63|322.56|320.56|322.74|320.74|322.48|320.48|19
1728299410000|2024-10-07 11:10:10|322.59|320.59|322.54|320.54|322.68|320.68|322.54|320.54|21
1728299420000|2024-10-07 11:10:20|322.55|320.55|323.1|321.1|323.1|321.1|322.55|320.55|26
1728299430000|2024-10-07 11:10:30|323.11|321.11|323.44|321.44|323.48|321.48|323.05|321.05|28
1728299440000|2024-10-07 11:10:40|323.4|321.4|323.81|321.81|323.84|321.84|323.38|321.38|24
1728299450000|2024-10-07 11:10:50|323.78|321.78|323.6|321.6|323.78|321.78|323.51|321.51|21
1728299460000|2024-10-07 11:11:00|323.59|321.59|323.6|321.6|323.66|321.66|323.51|321.51|20
1728299470000|2024-10-07 11:11:10|323.59|321.59|323.8|321.8|323.89|321.89|323.59|321.59|24
1728299480000|2024-10-07 11:11:20|323.75|321.75|324.08|322.08|324.09|322.09|323.68|321.68|25
1728299490000|2024-10-07 11:11:30|324.07|322.07|323.87|321.87|324.07|322.07|323.85|321.85|23
1728299500000|2024-10-07 11:11:40|323.89|321.89|323.87|321.87|323.96|321.96|323.79|321.79|16
1728299510000|2024-10-07 11:11:50|323.89|321.89|323.95|321.95|324.08|322.08|323.89|321.89|22
1728299520000|2024-10-07 11:12:00|323.94|321.94|324.05|322.05|324.07|322.07|323.85|321.85|20
1728299530000|2024-10-07 11:12:10|324.04|322.04|323.86|321.86|324.04|322.04|323.83|321.83|17
1728299540000|2024-10-07 11:12:20|323.85|321.85|323.97|321.97|324.08|322.08|323.85|321.85|23
1728299550000|2024-10-07 11:12:30|324.01|322.01|323.73|321.73|324.04|322.04|323.73|321.73|23
1728299560000|2024-10-07 11:12:40|323.75|321.75|323.76|321.76|323.77|321.77|323.66|321.66|16
1728299570000|2024-10-07 11:12:50|323.75|321.75|323.83|321.83|323.85|321.85|323.67|321.67|22
1728299580000|2024-10-07 11:13:00|323.82|321.82|324.06|322.06|324.07|322.07|323.82|321.82|23
1728299590000|2024-10-07 11:13:10|324.05|322.05|324.09|322.09|324.14|322.14|324.03|322.03|15
1728299600000|2024-10-07 11:13:20|324.1|322.1|324.22|322.22|324.25|322.25|324.08|322.08|20
1728299610000|2024-10-07 11:13:30|324.23|322.23|324.08|322.08|324.25|322.25|324.08|322.08|12
1728299620000|2024-10-07 11:13:40|324.09|322.09|324.15|322.15|324.15|322.15|324.09|322.09|10
1728299630000|2024-10-07 11:13:50|324.17|322.17|324.15|322.15|324.17|322.17|324.15|322.15|6
1728299640000|2024-10-07 11:14:00|324.14|322.14|324.18|322.18|324.19|322.19|324.08|322.08|15
1728299650000|2024-10-07 11:14:10|324.16|322.16|324.25|322.25|324.27|322.27|324.16|322.16|15
1728299660000|2024-10-07 11:14:20|324.24|322.24|324.18|322.18|324.27|322.27|324.15|322.15|16
1728299670000|2024-10-07 11:14:30|324.16|322.16|324.17|322.17|324.26|322.26|324.16|322.16|12
1728299680000|2024-10-07 11:14:40|324.15|322.15|324.24|322.24|324.24|322.24|324.15|322.15|11
1728299690000|2024-10-07 11:14:50|324.22|322.22|324.23|322.23|324.27|322.27|324.22|322.22|13
1728299700000|2024-10-07 11:15:00|324.24|322.24|324.06|322.06|324.28|322.28|324.06|322.06|19
1728299710000|2024-10-07 11:15:10|324.07|322.07|324.05|322.05|324.19|322.19|324.03|322.03|16
1728299720000|2024-10-07 11:15:20|324.03|322.03|323.97|321.97|324.03|322.03|323.94|321.94|10
1728299730000|2024-10-07 11:15:30|323.98|321.98|324.03|322.03|324.05|322.05|323.97|321.97|14
1728299740000|2024-10-07 11:15:40|324.02|322.02|323.94|321.94|324.06|322.06|323.93|321.93|15
1728299750000|2024-10-07 11:15:50|323.93|321.93|324.03|322.03|324.04|322.04|323.85|321.85|22
1728299760000|2024-10-07 11:16:00|324|322|323.88|321.88|324|322|323.88|321.88|17
1728299770000|2024-10-07 11:16:10|323.87|321.87|324.07|322.07|324.07|322.07|323.86|321.86|18
1728299780000|2024-10-07 11:16:20|324.15|322.15|324.02|322.02|324.16|322.16|324.02|322.02|9
1728299790000|2024-10-07 11:16:30|324|322|324.03|322.03|324.04|322.04|323.92|321.92|16
1728299800000|2024-10-07 11:16:40|324.06|322.06|323.95|321.95|324.16|322.16|323.95|321.95|20
1728299810000|2024-10-07 11:16:50|323.94|321.94|323.97|321.97|324.06|322.06|323.93|321.93|14
1728299820000|2024-10-07 11:17:00|323.95|321.95|323.53|321.53|323.95|321.95|323.46|321.46|27
1728299830000|2024-10-07 11:17:10|323.54|321.54|323.84|321.84|323.86|321.86|323.54|321.54|20
1728299840000|2024-10-07 11:17:20|323.82|321.82|323.92|321.92|323.92|321.92|323.68|321.68|25
1728299850000|2024-10-07 11:17:30|323.94|321.94|323.96|321.96|324.03|322.03|323.92|321.92|20
1728299860000|2024-10-07 11:17:40|323.94|321.94|323.99|321.99|323.99|321.99|323.86|321.86|13
1728299870000|2024-10-07 11:17:50|324.01|322.01|323.88|321.88|324.03|322.03|323.88|321.88|19
1728299880000|2024-10-07 11:18:00|323.82|321.82|323.82|321.82|323.85|321.85|323.67|321.67|27
1728299890000|2024-10-07 11:18:10|323.83|321.83|323.94|321.94|323.96|321.96|323.83|321.83|16
1728299900000|2024-10-07 11:18:20|323.91|321.91|323.86|321.86|324|322|323.86|321.86|20
1728299910000|2024-10-07 11:18:30|323.85|321.85|323.78|321.78|323.85|321.85|323.77|321.77|13
1728299920000|2024-10-07 11:18:40|323.8|321.8|323.85|321.85|323.89|321.89|323.8|321.8|22
1728299930000|2024-10-07 11:18:50|323.86|321.86|323.99|321.99|324.04|322.04|323.85|321.85|20
1728299940000|2024-10-07 11:19:00|324|322|324.02|322.02|324.14|322.14|324|322|16
1728299950000|2024-10-07 11:19:10|324.01|322.01|324.16|322.16|324.16|322.16|323.98|321.98|16
1728299960000|2024-10-07 11:19:20|324.17|322.17|324.06|322.06|324.17|322.17|323.99|321.99|21
1728299970000|2024-10-07 11:19:30|324.07|322.07|324.02|322.02|324.09|322.09|324|322|18
1728299980000|2024-10-07 11:19:40|324.01|322.01|324.09|322.09|324.15|322.15|324.01|322.01|14
1728299990000|2024-10-07 11:19:50|324.11|322.11|324.07|322.07|324.17|322.17|324.07|322.07|16
1728300000000|2024-10-07 11:20:00|324.09|322.09|324.06|322.06|324.14|322.14|324.05|322.05|18
1728300010000|2024-10-07 11:20:10|324.08|322.08|324.09|322.09|324.12|322.12|324.06|322.06|14
1728300020000|2024-10-07 11:20:20|324.06|322.06|324.06|322.06|324.07|322.07|323.98|321.98|24
1728300030000|2024-10-07 11:20:30|324.08|322.08|324.05|322.05|324.16|322.16|324.04|322.04|14
1728300040000|2024-10-07 11:20:40|324.06|322.06|324.01|322.01|324.07|322.07|324|322|13
1728300050000|2024-10-07 11:20:50|324|322|324|322|324.01|322.01|324|322|7
1728300060000|2024-10-07 11:21:00|323.99|321.99|324.02|322.02|324.03|322.03|323.97|321.97|12
1728300070000|2024-10-07 11:21:10|324.01|322.01|324.07|322.07|324.1|322.1|323.98|321.98|13
1728300080000|2024-10-07 11:21:20|324.06|322.06|324.07|322.07|324.12|322.12|324.02|322.02|20
1728300090000|2024-10-07 11:21:30|324.04|322.04|323.99|321.99|324.07|322.07|323.98|321.98|10
1728300100000|2024-10-07 11:21:40|323.98|321.98|323.98|321.98|324|322|323.97|321.97|17
1728300110000|2024-10-07 11:21:50|323.97|321.97|323.7|321.7|323.97|321.97|323.63|321.63|19
1728300120000|2024-10-07 11:22:00|323.69|321.69|323.7|321.7|323.71|321.71|323.66|321.66|20
1728300130000|2024-10-07 11:22:10|323.77|321.77|323.88|321.88|323.89|321.89|323.77|321.77|18
1728300140000|2024-10-07 11:22:20|323.87|321.87|323.76|321.76|323.87|321.87|323.73|321.73|20
1728300150000|2024-10-07 11:22:30|323.77|321.77|323.79|321.79|323.79|321.79|323.75|321.75|17
1728300160000|2024-10-07 11:22:40|323.81|321.81|323.85|321.85|323.86|321.86|323.81|321.81|4
1728300170000|2024-10-07 11:22:50|323.84|321.84|323.73|321.73|323.84|321.84|323.73|321.73|18
1728300180000|2024-10-07 11:23:00|323.72|321.72|323.73|321.73|323.75|321.75|323.72|321.72|9
1728300190000|2024-10-07 11:23:10|323.72|321.72|323.56|321.56|323.72|321.72|323.55|321.55|9
1728300200000|2024-10-07 11:23:20|323.53|321.53|323.44|321.44|323.54|321.54|323.44|321.44|7
1728300210000|2024-10-07 11:23:30|323.45|321.45|323.39|321.39|323.45|321.45|323.39|321.39|5
1728300220000|2024-10-07 11:23:40|323.4|321.4|323.39|321.39|323.4|321.4|323.36|321.36|6
1728300230000|2024-10-07 11:23:50|323.38|321.38|323.5|321.5|323.51|321.51|323.38|321.38|16
1728300240000|2024-10-07 11:24:00|323.48|321.48|323.67|321.67|323.71|321.71|323.47|321.47|16
1728300250000|2024-10-07 11:24:10|323.69|321.69|323.56|321.56|323.71|321.71|323.56|321.56|11
1728300260000|2024-10-07 11:24:20|323.55|321.55|323.69|321.69|323.72|321.72|323.55|321.55|13
1728300270000|2024-10-07 11:24:30|323.7|321.7|323.83|321.83|323.86|321.86|323.68|321.68|18
1728300280000|2024-10-07 11:24:40|323.82|321.82|323.85|321.85|323.87|321.87|323.74|321.74|13
1728300290000|2024-10-07 11:24:50|323.86|321.86|323.88|321.88|323.89|321.89|323.85|321.85|11
1728300300000|2024-10-07 11:25:00|323.89|321.89|323.86|321.86|323.89|321.89|323.84|321.84|10
1728300310000|2024-10-07 11:25:10|323.84|321.84|323.82|321.82|323.84|321.84|323.82|321.82|3
1728300320000|2024-10-07 11:25:20|323.81|321.81|323.81|321.81|323.84|321.84|323.8|321.8|7
1728300330000|2024-10-07 11:25:30|323.8|321.8|323.84|321.84|323.84|321.84|323.8|321.8|2
1728300340000|2024-10-07 11:25:40|323.85|321.85|323.81|321.81|323.92|321.92|323.81|321.81|15
1728300350000|2024-10-07 11:25:50|323.84|321.84|323.82|321.82|323.84|321.84|323.82|321.82|3
1728300360000|2024-10-07 11:26:00|323.81|321.81|323.79|321.79|323.84|321.84|323.76|321.76|10
1728300370000|2024-10-07 11:26:10|323.78|321.78|323.84|321.84|323.84|321.84|323.78|321.78|5
1728300380000|2024-10-07 11:26:20|323.89|321.89|323.84|321.84|323.94|321.94|323.84|321.84|5
1728300390000|2024-10-07 11:26:30|323.86|321.86|323.88|321.88|323.91|321.91|323.85|321.85|16
1728300400000|2024-10-07 11:26:40|323.89|321.89|323.86|321.86|323.91|321.91|323.86|321.86|11
1728300410000|2024-10-07 11:26:50|323.87|321.87|323.86|321.86|323.87|321.87|323.85|321.85|6
1728300420000|2024-10-07 11:27:00|323.88|321.88|323.84|321.84|323.89|321.89|323.84|321.84|7
1728300430000|2024-10-07 11:27:10|323.82|321.82|323.79|321.79|323.84|321.84|323.78|321.78|8
1728300440000|2024-10-07 11:27:20|323.82|321.82|323.82|321.82|323.82|321.82|323.82|321.82|1
1728300450000|2024-10-07 11:27:30|323.84|321.84|323.82|321.82|323.84|321.84|323.82|321.82|3
1728300460000|2024-10-07 11:27:40|323.83|321.83|324.01|322.01|324.02|322.02|323.83|321.83|9
1728300470000|2024-10-07 11:27:50|324.02|322.02|324.04|322.04|324.04|322.04|324.02|322.02|6
1728300480000|2024-10-07 11:28:00|324.01|322.01|323.97|321.97|324.01|322.01|323.89|321.89|16
1728300490000|2024-10-07 11:28:10|323.99|321.99|323.93|321.93|324|322|323.92|321.92|10
1728300500000|2024-10-07 11:28:20|323.94|321.94|323.86|321.86|323.94|321.94|323.86|321.86|10
1728300510000|2024-10-07 11:28:30|323.85|321.85|323.84|321.84|323.85|321.85|323.81|321.81|9
1728300520000|2024-10-07 11:28:40|323.85|321.85|323.83|321.83|323.88|321.88|323.83|321.83|8
1728300530000|2024-10-07 11:28:50|323.82|321.82|323.72|321.72|323.82|321.82|323.7|321.7|16
1728300540000|2024-10-07 11:29:00|323.71|321.71|323.66|321.66|323.71|321.71|323.65|321.65|15
1728300550000|2024-10-07 11:29:10|323.67|321.67|323.65|321.65|323.69|321.69|323.64|321.64|11
1728300560000|2024-10-07 11:29:20|323.67|321.67|323.4|321.4|323.69|321.69|323.4|321.4|13
1728300570000|2024-10-07 11:29:30|323.41|321.41|323.44|321.44|323.44|321.44|323.41|321.41|4
1728300600000|2024-10-07 11:30:00|323.42|321.42|323.41|321.41|323.43|321.43|323.3|321.3|13
1728300610000|2024-10-07 11:30:10|323.4|321.4|323.43|321.43|323.44|321.44|323.39|321.39|12
1728300620000|2024-10-07 11:30:20|323.44|321.44|323.42|321.42|323.44|321.44|323.41|321.41|19
1728300630000|2024-10-07 11:30:30|323.41|321.41|323.36|321.36|323.44|321.44|323.36|321.36|14
1728300640000|2024-10-07 11:30:40|323.37|321.37|323.44|321.44|323.44|321.44|323.37|321.37|8
1728300650000|2024-10-07 11:30:50|323.4|321.4|323.41|321.41|323.41|321.41|323.35|321.35|11
1728300660000|2024-10-07 11:31:00|323.39|321.39|323.44|321.44|323.44|321.44|323.39|321.39|6
1728300670000|2024-10-07 11:31:10|323.49|321.49|323.66|321.66|323.66|321.66|323.49|321.49|9
1728300680000|2024-10-07 11:31:20|323.65|321.65|323.66|321.66|323.67|321.67|323.65|321.65|4
1728300690000|2024-10-07 11:31:30|323.67|321.67|323.83|321.83|323.85|321.85|323.66|321.66|10
1728300700000|2024-10-07 11:31:40|323.84|321.84|323.87|321.87|323.87|321.87|323.83|321.83|8
1728300710000|2024-10-07 11:31:50|323.84|321.84|323.83|321.83|323.87|321.87|323.83|321.83|4
1728300720000|2024-10-07 11:32:00|323.8|321.8|323.83|321.83|323.83|321.83|323.76|321.76|13
1728300730000|2024-10-07 11:32:10|323.84|321.84|323.84|321.84|323.84|321.84|323.8|321.8|14
1728300740000|2024-10-07 11:32:20|323.82|321.82|323.84|321.84|323.84|321.84|323.82|321.82|5
1728300750000|2024-10-07 11:32:30|323.83|321.83|323.87|321.87|323.87|321.87|323.83|321.83|6
1728300770000|2024-10-07 11:32:50|323.84|321.84|323.83|321.83|323.86|321.86|323.83|321.83|12
1728300780000|2024-10-07 11:33:00|323.84|321.84|323.84|321.84|323.87|321.87|323.83|321.83|18
1728300790000|2024-10-07 11:33:10|323.85|321.85|323.74|321.74|323.85|321.85|323.67|321.67|29
1728300800000|2024-10-07 11:33:20|323.73|321.73|323.69|321.69|323.73|321.73|323.68|321.68|14
1728300810000|2024-10-07 11:33:30|323.68|321.68|323.68|321.68|323.73|321.73|323.68|321.68|11
1728300820000|2024-10-07 11:33:40|323.69|321.69|323.69|321.69|323.69|321.69|323.68|321.68|9
1728300830000|2024-10-07 11:33:50|323.68|321.68|323.61|321.61|323.69|321.69|323.57|321.57|11
1728300840000|2024-10-07 11:34:00|323.6|321.6|323.65|321.65|323.65|321.65|323.59|321.59|11
1728300850000|2024-10-07 11:34:10|323.63|321.63|323.6|321.6|323.65|321.65|323.6|321.6|7
1728300860000|2024-10-07 11:34:20|323.58|321.58|323.41|321.41|323.58|321.58|323.41|321.41|11
1728300870000|2024-10-07 11:34:30|323.4|321.4|323.3|321.3|323.4|321.4|323.3|321.3|9
1728300880000|2024-10-07 11:34:40|323.29|321.29|323.39|321.39|323.39|321.39|323.28|321.28|13
1728300890000|2024-10-07 11:34:50|323.37|321.37|323.46|321.46|323.47|321.47|323.37|321.37|7
1728300900000|2024-10-07 11:35:00|323.47|321.47|323.47|321.47|323.47|321.47|323.45|321.45|4
1728300910000|2024-10-07 11:35:10|323.54|321.54|323.68|321.68|323.68|321.68|323.54|321.54|5
1728300930000|2024-10-07 11:35:30|323.7|321.7|323.56|321.56|323.71|321.71|323.56|321.56|14
1728300940000|2024-10-07 11:35:40|323.57|321.57|323.62|321.62|323.63|321.63|323.57|321.57|9
1728300950000|2024-10-07 11:35:50|323.63|321.63|323.62|321.62|323.63|321.63|323.62|321.62|4
1728300960000|2024-10-07 11:36:00|323.63|321.63|323.67|321.67|323.67|321.67|323.6|321.6|14
1728300990000|2024-10-07 11:36:30|323.78|321.78|323.79|321.79|323.86|321.86|323.78|321.78|11
1728301000000|2024-10-07 11:36:40|323.8|321.8|323.8|321.8|323.82|321.82|323.72|321.72|14
1728301010000|2024-10-07 11:36:50|323.82|321.82|323.82|321.82|323.82|321.82|323.81|321.81|7
1728301020000|2024-10-07 11:37:00|323.8|321.8|323.8|321.8|323.8|321.8|323.72|321.72|11
1728301030000|2024-10-07 11:37:10|323.81|321.81|323.98|321.98|324|322|323.81|321.81|9
1728301040000|2024-10-07 11:37:20|323.96|321.96|324.02|322.02|324.03|322.03|323.96|321.96|16
1728301050000|2024-10-07 11:37:30|324.03|322.03|324.03|322.03|324.06|322.06|324.02|322.02|14
1728301060000|2024-10-07 11:37:40|324.04|322.04|324.06|322.06|324.06|322.06|324.03|322.03|13
1728301070000|2024-10-07 11:37:50|324.05|322.05|324.08|322.08|324.08|322.08|324.05|322.05|14
1728301080000|2024-10-07 11:38:00|324.07|322.07|324.09|322.09|324.09|322.09|324.05|322.05|8
1728301090000|2024-10-07 11:38:10|324.07|322.07|324.09|322.09|324.09|322.09|324.07|322.07|4
1728301100000|2024-10-07 11:38:20|324.06|322.06|324.09|322.09|324.09|322.09|324.06|322.06|3
1728301130000|2024-10-07 11:38:50|324.06|322.06|324.04|322.04|324.08|322.08|324.04|322.04|4
1728301140000|2024-10-07 11:39:00|324.05|322.05|324.05|322.05|324.06|322.06|324.04|322.04|9
1728301150000|2024-10-07 11:39:10|324.06|322.06|324.09|322.09|324.09|322.09|324.06|322.06|5
1728301200000|2024-10-07 11:40:00|324.17|322.17|324.24|322.24|324.33|322.33|324.17|322.17|16
1728301210000|2024-10-07 11:40:10|324.23|322.23|324.22|322.22|324.27|322.27|324.22|322.22|22
1728301220000|2024-10-07 11:40:20|324.23|322.23|324.26|322.26|324.26|322.26|324.21|322.21|7
1728301230000|2024-10-07 11:40:30|324.25|322.25|324.22|322.22|324.26|322.26|324.19|322.19|14
1728301240000|2024-10-07 11:40:40|324.23|322.23|324.19|322.19|324.24|322.24|324.19|322.19|4
1728301250000|2024-10-07 11:40:50|324.2|322.2|324.13|322.13|324.2|322.2|324.11|322.11|9
1728301260000|2024-10-07 11:41:00|324.12|322.12|324.14|322.14|324.14|322.14|324.1|322.1|14
1728301270000|2024-10-07 11:41:10|324.15|322.15|324.18|322.18|324.18|322.18|324.15|322.15|3
1728301280000|2024-10-07 11:41:20|324.14|322.14|324.2|322.2|324.2|322.2|324.14|322.14|2
1728301290000|2024-10-07 11:41:30|324.18|322.18|324.39|322.39|324.39|322.39|324.17|322.17|10
1728301310000|2024-10-07 11:41:50|324.4|322.4|324.36|322.36|324.41|322.41|324.36|322.36|4
1728301320000|2024-10-07 11:42:00|324.35|322.35|324.28|322.28|324.35|322.35|324.24|322.24|14
1728301330000|2024-10-07 11:42:10|324.27|322.27|324.27|322.27|324.27|322.27|324.25|322.25|5
1728301340000|2024-10-07 11:42:20|324.26|322.26|324.26|322.26|324.32|322.32|324.18|322.18|15
1728301350000|2024-10-07 11:42:30|324.24|322.24|324.32|322.32|324.32|322.32|324.22|322.22|12
1728301360000|2024-10-07 11:42:40|324.33|322.33|324.35|322.35|324.35|322.35|324.32|322.32|8
1728301370000|2024-10-07 11:42:50|324.34|322.34|324.36|322.36|324.36|322.36|324.34|322.34|11
1728301380000|2024-10-07 11:43:00|324.35|322.35|324.32|322.32|324.39|322.39|324.32|322.32|8
1728301390000|2024-10-07 11:43:10|324.33|322.33|324.33|322.33|324.33|322.33|324.31|322.31|9
1728301400000|2024-10-07 11:43:20|324.34|322.34|324.39|322.39|324.39|322.39|324.34|322.34|6
1728301410000|2024-10-07 11:43:30|324.41|322.41|324.41|322.41|324.41|322.41|324.41|322.41|1
1728301420000|2024-10-07 11:43:40|324.39|322.39|324.42|322.42|324.42|322.42|324.39|322.39|2
1728301430000|2024-10-07 11:43:50|324.4|322.4|324.4|322.4|324.4|322.4|324.4|322.4|1
1728301440000|2024-10-07 11:44:00|324.42|322.42|324.42|322.42|324.42|322.42|324.42|322.42|1
1728301450000|2024-10-07 11:44:10|324.39|322.39|324.58|322.58|324.6|322.6|324.39|322.39|9
1728301460000|2024-10-07 11:44:20|324.59|322.59|324.59|322.59|324.59|322.59|324.56|322.56|6
1728301480000|2024-10-07 11:44:40|324.58|322.58|324.59|322.59|324.59|322.59|324.53|322.53|6
1728301490000|2024-10-07 11:44:50|324.6|322.6|324.64|322.64|324.65|322.65|324.6|322.6|7
1728301500000|2024-10-07 11:45:00|324.62|322.62|324.52|322.52|324.71|322.71|324.5|322.5|15
1728301510000|2024-10-07 11:45:10|324.51|322.51|324.52|322.52|324.53|322.53|324.51|322.51|6
1728301520000|2024-10-07 11:45:20|324.51|322.51|324.41|322.41|324.51|322.51|324.38|322.38|8
1728301530000|2024-10-07 11:45:30|324.42|322.42|324.52|322.52|324.52|322.52|324.42|322.42|4
1728301540000|2024-10-07 11:45:40|324.53|322.53|324.53|322.53|324.54|322.54|324.5|322.5|6
1728301550000|2024-10-07 11:45:50|324.54|322.54|324.54|322.54|324.56|322.56|324.53|322.53|7
1728301560000|2024-10-07 11:46:00|324.53|322.53|324.5|322.5|324.53|322.53|324.41|322.41|17
1728301570000|2024-10-07 11:46:10|324.51|322.51|324.51|322.51|324.55|322.55|324.51|322.51|7
1728301580000|2024-10-07 11:46:20|324.52|322.52|324.39|322.39|324.52|322.52|324.39|322.39|11
1728301590000|2024-10-07 11:46:30|324.41|322.41|324.5|322.5|324.51|322.51|324.41|322.41|8
1728301600000|2024-10-07 11:46:40|324.52|322.52|324.47|322.47|324.55|322.55|324.47|322.47|11
1728301610000|2024-10-07 11:46:50|324.46|322.46|324.48|322.48|324.53|322.53|324.44|322.44|14
1728301620000|2024-10-07 11:47:00|324.47|322.47|324.57|322.57|324.64|322.64|324.42|322.42|18
1728301630000|2024-10-07 11:47:10|324.58|322.58|324.63|322.63|324.65|322.65|324.57|322.57|9
1728301640000|2024-10-07 11:47:20|324.64|322.64|324.84|322.84|324.84|322.84|324.64|322.64|8
1728301650000|2024-10-07 11:47:30|324.85|322.85|324.8|322.8|324.85|322.85|324.8|322.8|21
1728301660000|2024-10-07 11:47:40|324.76|322.76|324.73|322.73|324.76|322.76|324.71|322.71|8
1728301670000|2024-10-07 11:47:50|324.74|322.74|324.68|322.68|324.75|322.75|324.65|322.65|14
1728301680000|2024-10-07 11:48:00|324.66|322.66|324.64|322.64|324.68|322.68|324.64|322.64|7
1728301690000|2024-10-07 11:48:10|324.66|322.66|324.63|322.63|324.67|322.67|324.62|322.62|5
1728301700000|2024-10-07 11:48:20|324.62|322.62|324.65|322.65|324.65|322.65|324.62|322.62|11
1728301710000|2024-10-07 11:48:30|324.63|322.63|324.63|322.63|324.63|322.63|324.62|322.62|3
1728301720000|2024-10-07 11:48:40|324.62|322.62|324.64|322.64|324.64|322.64|324.62|322.62|3
1728301730000|2024-10-07 11:48:50|324.65|322.65|324.67|322.67|324.67|322.67|324.65|322.65|3
1728301740000|2024-10-07 11:49:00|324.66|322.66|324.66|322.66|324.66|322.66|324.66|322.66|1
1728301760000|2024-10-07 11:49:20|324.65|322.65|324.59|322.59|324.65|322.65|324.59|322.59|6
1728301770000|2024-10-07 11:49:30|324.54|322.54|324.51|322.51|324.54|322.54|324.47|322.47|10
1728301780000|2024-10-07 11:49:40|324.55|322.55|324.56|322.56|324.57|322.57|324.53|322.53|9
1728301790000|2024-10-07 11:49:50|324.53|322.53|324.56|322.56|324.57|322.57|324.53|322.53|6
1728301800000|2024-10-07 11:50:00|324.57|322.57|324.57|322.57|324.6|322.6|324.56|322.56|10
1728301810000|2024-10-07 11:50:10|324.55|322.55|324.52|322.52|324.55|322.55|324.5|322.5|12
1728301820000|2024-10-07 11:50:20|324.5|322.5|324.51|322.51|324.55|322.55|324.5|322.5|6
1728301830000|2024-10-07 11:50:30|324.5|322.5|324.39|322.39|324.57|322.57|324.38|322.38|15
1728301840000|2024-10-07 11:50:40|324.4|322.4|324.41|322.41|324.45|322.45|324.4|322.4|14
1728301850000|2024-10-07 11:50:50|324.42|322.42|324.41|322.41|324.43|322.43|324.41|322.41|6
1728301860000|2024-10-07 11:51:00|324.39|322.39|324.34|322.34|324.39|322.39|324.34|322.34|7
1728301870000|2024-10-07 11:51:10|324.31|322.31|324.36|322.36|324.36|322.36|324.31|322.31|8
1728301880000|2024-10-07 11:51:20|324.35|322.35|324.39|322.39|324.39|322.39|324.35|322.35|14
1728301890000|2024-10-07 11:51:30|324.37|322.37|324.33|322.33|324.37|322.37|324.33|322.33|9
1728301900000|2024-10-07 11:51:40|324.34|322.34|324.34|322.34|324.35|322.35|324.33|322.33|4
1728301910000|2024-10-07 11:51:50|324.35|322.35|324.34|322.34|324.36|322.36|324.34|322.34|8
1728301920000|2024-10-07 11:52:00|324.35|322.35|324.41|322.41|324.41|322.41|324.34|322.34|10
1728301930000|2024-10-07 11:52:10|324.42|322.42|324.45|322.45|324.45|322.45|324.42|322.42|5
1728301940000|2024-10-07 11:52:20|324.46|322.46|324.46|322.46|324.46|322.46|324.46|322.46|1
1728301950000|2024-10-07 11:52:30|324.47|322.47|324.52|322.52|324.52|322.52|324.45|322.45|5
1728301960000|2024-10-07 11:52:40|324.53|322.53|324.53|322.53|324.6|322.6|324.53|322.53|8
1728301970000|2024-10-07 11:52:50|324.74|322.74|324.75|322.75|324.75|322.75|324.72|322.72|8
1728301980000|2024-10-07 11:53:00|324.78|322.78|324.78|322.78|324.78|322.78|324.78|322.78|1
1728301990000|2024-10-07 11:53:10|324.8|322.8|324.8|322.8|324.8|322.8|324.8|322.8|1
1728302040000|2024-10-07 11:54:00|324.89|322.89|324.95|322.95|324.96|322.96|324.89|322.89|6
1728302050000|2024-10-07 11:54:10|324.97|322.97|324.94|322.94|324.98|322.98|324.93|322.93|8
1728302060000|2024-10-07 11:54:20|324.93|322.93|324.91|322.91|324.93|322.93|324.91|322.91|2
1728302070000|2024-10-07 11:54:30|324.92|322.92|324.84|322.84|324.92|322.92|324.84|322.84|7
1728302080000|2024-10-07 11:54:40|324.82|322.82|324.78|322.78|324.82|322.82|324.72|322.72|11
1728302090000|2024-10-07 11:54:50|324.8|322.8|324.73|322.73|324.8|322.8|324.73|322.73|10
1728302100000|2024-10-07 11:55:00|324.74|322.74|324.79|322.79|324.8|322.8|324.7|322.7|20
1728302110000|2024-10-07 11:55:10|324.76|322.76|324.76|322.76|324.76|322.76|324.76|322.76|1
1728302120000|2024-10-07 11:55:20|324.79|322.79|324.79|322.79|324.8|322.8|324.77|322.77|9
1728302130000|2024-10-07 11:55:30|324.8|322.8|324.81|322.81|324.81|322.81|324.79|322.79|4
1728302150000|2024-10-07 11:55:50|324.83|322.83|324.81|322.81|324.83|322.83|324.81|322.81|2
1728302160000|2024-10-07 11:56:00|324.82|322.82|324.83|322.83|324.83|322.83|324.82|322.82|2
1728302180000|2024-10-07 11:56:20|324.92|322.92|325|323|325|323|324.92|322.92|4
1728302190000|2024-10-07 11:56:30|325.01|323.01|325.01|323.01|325.01|323.01|325|323|3
1728302200000|2024-10-07 11:56:40|325.02|323.02|324.99|322.99|325.02|323.02|324.98|322.98|6
1728302210000|2024-10-07 11:56:50|325|323|324.99|322.99|325.02|323.02|324.99|322.99|6
1728302220000|2024-10-07 11:57:00|324.98|322.98|324.98|322.98|324.99|322.99|324.98|322.98|7
1728302230000|2024-10-07 11:57:10|324.99|322.99|325.75|323.75|325.82|323.82|324.99|322.99|20
1728302240000|2024-10-07 11:57:20|325.77|323.77|325.61|323.61|325.77|323.77|325.57|323.57|18
1728302250000|2024-10-07 11:57:30|325.6|323.6|325.53|323.53|325.63|323.63|325.49|323.49|15
1728302260000|2024-10-07 11:57:40|325.56|323.56|325.51|323.51|325.56|323.56|325.5|323.5|15
1728302270000|2024-10-07 11:57:50|325.52|323.52|325.6|323.6|325.6|323.6|325.51|323.51|10
1728302280000|2024-10-07 11:58:00|325.68|323.68|325.76|323.76|325.77|323.77|325.68|323.68|19
1728302290000|2024-10-07 11:58:10|325.77|323.77|325.8|323.8|325.8|323.8|325.75|323.75|7
1728302300000|2024-10-07 11:58:20|325.81|323.81|325.8|323.8|325.83|323.83|325.8|323.8|3
1728302320000|2024-10-07 11:58:40|325.82|323.82|325.8|323.8|325.82|323.82|325.8|323.8|2
1728302330000|2024-10-07 11:58:50|325.79|323.79|325.72|323.72|325.79|323.79|325.66|323.66|8
1728302340000|2024-10-07 11:59:00|325.71|323.71|325.62|323.62|325.72|323.72|325.55|323.55|13
1728302350000|2024-10-07 11:59:10|325.65|323.65|325.8|323.8|325.8|323.8|325.65|323.65|11
1728302360000|2024-10-07 11:59:20|325.81|323.81|325.81|323.81|325.81|323.81|325.81|323.81|1
1728302370000|2024-10-07 11:59:30|325.8|323.8|325.97|323.97|325.97|323.97|325.8|323.8|15
1728302380000|2024-10-07 11:59:40|325.96|323.96|326.09|324.09|326.12|324.12|325.92|323.92|10
1728302390000|2024-10-07 11:59:50|326.07|324.07|326.02|324.02|326.07|324.07|326.01|324.01|7
1728302400000|2024-10-07 12:00:00|325.99|323.99|325.85|323.85|326.05|324.05|325.83|323.83|20
1728302410000|2024-10-07 12:00:10|325.83|323.83|325.78|323.78|325.85|323.85|325.69|323.69|18
1728302420000|2024-10-07 12:00:20|325.77|323.77|325.37|323.37|325.77|323.77|325.37|323.37|14
1728302430000|2024-10-07 12:00:30|325.36|323.36|325.53|323.53|325.57|323.57|325.33|323.33|20
1728302440000|2024-10-07 12:00:40|325.51|323.51|325.63|323.63|325.63|323.63|325.51|323.51|9
1728302450000|2024-10-07 12:00:50|325.64|323.64|325.63|323.63|325.64|323.64|325.53|323.53|9
1728302460000|2024-10-07 12:01:00|325.64|323.64|325.52|323.52|325.68|323.68|325.52|323.52|10
1728302470000|2024-10-07 12:01:10|325.53|323.53|325.56|323.56|325.57|323.57|325.53|323.53|16
1728302480000|2024-10-07 12:01:20|325.57|323.57|325.57|323.57|325.6|323.6|325.56|323.56|8
1728302490000|2024-10-07 12:01:30|325.51|323.51|325.53|323.53|325.57|323.57|325.47|323.47|19
1728302500000|2024-10-07 12:01:40|325.52|323.52|325.42|323.42|325.52|323.52|325.42|323.42|8
1728302510000|2024-10-07 12:01:50|325.41|323.41|325.26|323.26|325.41|323.41|325.21|323.21|7
1728302520000|2024-10-07 12:02:00|325.3|323.3|325.25|323.25|325.3|323.3|325.24|323.24|16
1728302530000|2024-10-07 12:02:10|325.24|323.24|325.19|323.19|325.24|323.24|325.13|323.13|9
1728302540000|2024-10-07 12:02:20|325.27|323.27|325.25|323.25|325.34|323.34|325.25|323.25|15
1728302550000|2024-10-07 12:02:30|325.26|323.26|325.34|323.34|325.34|323.34|325.25|323.25|8
1728302560000|2024-10-07 12:02:40|325.32|323.32|325.36|323.36|325.37|323.37|325.32|323.32|9
1728302570000|2024-10-07 12:02:50|325.35|323.35|325.24|323.24|325.35|323.35|325.24|323.24|10
1728302580000|2024-10-07 12:03:00|325.25|323.25|325.1|323.1|325.3|323.3|325.05|323.05|21
1728302590000|2024-10-07 12:03:10|325.11|323.11|325.1|323.1|325.18|323.18|325.1|323.1|9
1728302600000|2024-10-07 12:03:20|325.11|323.11|325.1|323.1|325.12|323.12|325.02|323.02|15
1728302610000|2024-10-07 12:03:30|325.11|323.11|325.1|323.1|325.11|323.11|325.07|323.07|8
1728302620000|2024-10-07 12:03:40|325.11|323.11|325.11|323.11|325.12|323.12|325.11|323.11|5
1728302630000|2024-10-07 12:03:50|325.07|323.07|325.07|323.07|325.09|323.09|325.07|323.07|10
1728302640000|2024-10-07 12:04:00|325.09|323.09|325.13|323.13|325.15|323.15|325.09|323.09|8
1728302650000|2024-10-07 12:04:10|325.12|323.12|325.08|323.08|325.12|323.12|325.07|323.07|6
1728302660000|2024-10-07 12:04:20|325.09|323.09|325.17|323.17|325.17|323.17|325.09|323.09|13
1728302670000|2024-10-07 12:04:30|325.19|323.19|325.17|323.17|325.19|323.19|325.16|323.16|3
1728302680000|2024-10-07 12:04:40|325.15|323.15|325.07|323.07|325.15|323.15|325.07|323.07|7
1728302690000|2024-10-07 12:04:50|325.09|323.09|325.16|323.16|325.16|323.16|325.09|323.09|11
1728302700000|2024-10-07 12:05:00|325.17|323.17|325.08|323.08|325.17|323.17|325.07|323.07|12
1728302710000|2024-10-07 12:05:10|325.07|323.07|325.04|323.04|325.07|323.07|325.04|323.04|4
1728302720000|2024-10-07 12:05:20|325.03|323.03|324.97|322.97|325.07|323.07|324.97|322.97|6
1728302730000|2024-10-07 12:05:30|324.95|322.95|324.57|322.57|324.95|322.95|324.57|322.57|12
1728302740000|2024-10-07 12:05:40|324.55|322.55|324.61|322.61|324.64|322.64|324.55|322.55|10
1728302750000|2024-10-07 12:05:50|324.6|322.6|324.64|322.64|324.64|322.64|324.54|322.54|10
1728302760000|2024-10-07 12:06:00|324.63|322.63|324.57|322.57|324.63|322.63|324.55|322.55|19
1728302770000|2024-10-07 12:06:10|324.56|322.56|324.64|322.64|324.64|322.64|324.55|322.55|12
1728302780000|2024-10-07 12:06:20|324.63|322.63|324.67|322.67|324.68|322.68|324.63|322.63|17
1728302790000|2024-10-07 12:06:30|324.66|322.66|324.67|322.67|324.67|322.67|324.66|322.66|2
1728302800000|2024-10-07 12:06:40|324.68|322.68|324.69|322.69|324.69|322.69|324.68|322.68|2
1728302810000|2024-10-07 12:06:50|324.67|322.67|324.83|322.83|324.87|322.87|324.67|322.67|16
1728302820000|2024-10-07 12:07:00|324.84|322.84|324.85|322.85|324.85|322.85|324.82|322.82|5
1728302830000|2024-10-07 12:07:10|324.86|322.86|324.9|322.9|324.91|322.91|324.86|322.86|7
1728302840000|2024-10-07 12:07:20|324.87|322.87|324.88|322.88|324.88|322.88|324.87|322.87|2
1728302850000|2024-10-07 12:07:30|324.87|322.87|325.01|323.01|325.02|323.02|324.87|322.87|7
1728302860000|2024-10-07 12:07:40|325.02|323.02|325.12|323.12|325.12|323.12|325.02|323.02|7
1728302870000|2024-10-07 12:07:50|325.14|323.14|325.26|323.26|325.27|323.27|325.14|323.14|4
1728302880000|2024-10-07 12:08:00|325.25|323.25|325.21|323.21|325.25|323.25|325.18|323.18|6
1728302890000|2024-10-07 12:08:10|325.24|323.24|325.3|323.3|325.3|323.3|325.24|323.24|5
1728302900000|2024-10-07 12:08:20|325.31|323.31|325.46|323.46|325.49|323.49|325.31|323.31|6
1728302910000|2024-10-07 12:08:30|325.45|323.45|325.27|323.27|325.45|323.45|325.27|323.27|8
1728302920000|2024-10-07 12:08:40|325.25|323.25|325.2|323.2|325.25|323.25|325.2|323.2|5
1728302930000|2024-10-07 12:08:50|325.21|323.21|325.3|323.3|325.3|323.3|325.21|323.21|6
1728302940000|2024-10-07 12:09:00|325.29|323.29|325.32|323.32|325.32|323.32|325.29|323.29|6
1728302950000|2024-10-07 12:09:10|325.34|323.34|325.34|323.34|325.34|323.34|325.34|323.34|1
1728302970000|2024-10-07 12:09:30|325.44|323.44|325.49|323.49|325.54|323.54|325.44|323.44|8
1728302980000|2024-10-07 12:09:40|325.47|323.47|325.26|323.26|325.47|323.47|325.26|323.26|12
1728302990000|2024-10-07 12:09:50|325.27|323.27|325.33|323.33|325.33|323.33|325.27|323.27|7
1728303000000|2024-10-07 12:10:00|325.35|323.35|325.3|323.3|325.35|323.35|325.28|323.28|8
1728303010000|2024-10-07 12:10:10|325.29|323.29|325.31|323.31|325.31|323.31|325.28|323.28|7
1728303020000|2024-10-07 12:10:20|325.3|323.3|325.3|323.3|325.31|323.31|325.3|323.3|7
1728303030000|2024-10-07 12:10:30|325.31|323.31|325.33|323.33|325.33|323.33|325.31|323.31|3
1728303060000|2024-10-07 12:11:00|325.31|323.31|325.17|323.17|325.31|323.31|325.17|323.17|8
1728303070000|2024-10-07 12:11:10|325.12|323.12|325.03|323.03|325.12|323.12|324.95|322.95|12
1728303080000|2024-10-07 12:11:20|325.02|323.02|325.06|323.06|325.09|323.09|325.02|323.02|12
1728303090000|2024-10-07 12:11:30|325.05|323.05|325|323|325.06|323.06|325|323|6
1728303100000|2024-10-07 12:11:40|325.03|323.03|325.04|323.04|325.05|323.05|325.03|323.03|4
1728303110000|2024-10-07 12:11:50|325.01|323.01|325.03|323.03|325.03|323.03|325.01|323.01|3
1728303120000|2024-10-07 12:12:00|325.05|323.05|324.97|322.97|325.05|323.05|324.91|322.91|15
1728303130000|2024-10-07 12:12:10|325|323|325.1|323.1|325.1|323.1|325|323|13
1728303140000|2024-10-07 12:12:20|325.11|323.11|325.32|323.32|325.32|323.32|325.11|323.11|5
1728303150000|2024-10-07 12:12:30|325.3|323.3|325.25|323.25|325.32|323.32|325.25|323.25|13
1728303160000|2024-10-07 12:12:40|325.24|323.24|325.3|323.3|325.3|323.3|325.24|323.24|4
1728303170000|2024-10-07 12:12:50|325.29|323.29|325.12|323.12|325.29|323.29|325.12|323.12|14
1728303180000|2024-10-07 12:13:00|325.13|323.13|325.1|323.1|325.17|323.17|325.1|323.1|11
1728303190000|2024-10-07 12:13:10|325.11|323.11|325.14|323.14|325.14|323.14|325.1|323.1|6
1728303200000|2024-10-07 12:13:20|325.13|323.13|325.1|323.1|325.15|323.15|325.1|323.1|6
1728303210000|2024-10-07 12:13:30|325.11|323.11|325.12|323.12|325.12|323.12|325.07|323.07|6
1728303220000|2024-10-07 12:13:40|325.14|323.14|325.15|323.15|325.15|323.15|325.14|323.14|2
1728303230000|2024-10-07 12:13:50|325.16|323.16|325.16|323.16|325.18|323.18|325.16|323.16|3
1728303240000|2024-10-07 12:14:00|325.17|323.17|325.15|323.15|325.19|323.19|325.15|323.15|5
1728303260000|2024-10-07 12:14:20|325.16|323.16|325.21|323.21|325.29|323.29|325.15|323.15|11
1728303270000|2024-10-07 12:14:30|325.13|323.13|325.08|323.08|325.13|323.13|325.08|323.08|5
1728303280000|2024-10-07 12:14:40|325.09|323.09|325.07|323.07|325.11|323.11|325.05|323.05|7
1728303290000|2024-10-07 12:14:50|325.06|323.06|325.08|323.08|325.08|323.08|325.06|323.06|4
1728303300000|2024-10-07 12:15:00|325.06|323.06|325.1|323.1|325.12|323.12|325.06|323.06|10
1728303310000|2024-10-07 12:15:10|325.08|323.08|325.12|323.12|325.14|323.14|325.08|323.08|16
1728303320000|2024-10-07 12:15:20|325.13|323.13|325.25|323.25|325.27|323.27|325.13|323.13|17
1728303330000|2024-10-07 12:15:30|325.24|323.24|325.31|323.31|325.31|323.31|325.22|323.22|8
1728303340000|2024-10-07 12:15:40|325.32|323.32|325.25|323.25|325.32|323.32|325.22|323.22|8
1728303350000|2024-10-07 12:15:50|325.24|323.24|325.21|323.21|325.24|323.24|325.21|323.21|7
1728303360000|2024-10-07 12:16:00|325.16|323.16|325.07|323.07|325.16|323.16|325.07|323.07|11
1728303370000|2024-10-07 12:16:10|325.06|323.06|325.11|323.11|325.15|323.15|325.03|323.03|19
1728303380000|2024-10-07 12:16:20|325.13|323.13|325.02|323.02|325.13|323.13|325.02|323.02|9
1728303390000|2024-10-07 12:16:30|325|323|324.8|322.8|325|323|324.8|322.8|12
1728303400000|2024-10-07 12:16:40|324.79|322.79|324.76|322.76|324.79|322.79|324.72|322.72|8
1728303410000|2024-10-07 12:16:50|324.74|322.74|324.72|322.72|324.74|322.74|324.72|322.72|2
1728303420000|2024-10-07 12:17:00|324.73|322.73|324.91|322.91|324.92|322.92|324.73|322.73|9
1728303430000|2024-10-07 12:17:10|324.93|322.93|324.96|322.96|324.98|322.98|324.93|322.93|7
1728303440000|2024-10-07 12:17:20|324.98|322.98|325.1|323.1|325.15|323.15|324.98|322.98|14
1728303450000|2024-10-07 12:17:30|325.09|323.09|324.92|322.92|325.09|323.09|324.92|322.92|10
1728303460000|2024-10-07 12:17:40|324.93|322.93|324.96|322.96|324.96|322.96|324.93|322.93|4
1728303470000|2024-10-07 12:17:50|324.94|322.94|324.94|322.94|324.94|322.94|324.94|322.94|1
1728303480000|2024-10-07 12:18:00|324.89|322.89|324.79|322.79|324.89|322.89|324.79|322.79|9
1728303490000|2024-10-07 12:18:10|324.81|322.81|324.94|322.94|324.94|322.94|324.81|322.81|16
1728303500000|2024-10-07 12:18:20|324.95|322.95|324.96|322.96|324.96|322.96|324.95|322.95|2
1728303520000|2024-10-07 12:18:40|324.94|322.94|324.94|322.94|324.94|322.94|324.93|322.93|7
1728303530000|2024-10-07 12:18:50|324.95|322.95|324.95|322.95|324.95|322.95|324.95|322.95|1
1728303540000|2024-10-07 12:19:00|324.94|322.94|324.96|322.96|324.96|322.96|324.94|322.94|5
1728303550000|2024-10-07 12:19:10|324.97|322.97|324.96|322.96|324.99|322.99|324.96|322.96|3
1728303560000|2024-10-07 12:19:20|324.95|322.95|324.83|322.83|324.95|322.95|324.83|322.83|7
1728303570000|2024-10-07 12:19:30|324.82|322.82|324.65|322.65|324.82|322.82|324.62|322.62|16
1728303580000|2024-10-07 12:19:40|324.64|322.64|324.67|322.67|324.73|322.73|324.64|322.64|17
1728303590000|2024-10-07 12:19:50|324.66|322.66|324.9|322.9|324.9|322.9|324.66|322.66|7
1728303600000|2024-10-07 12:20:00|324.89|322.89|324.81|322.81|324.89|322.89|324.79|322.79|12
1728303610000|2024-10-07 12:20:10|324.82|322.82|324.82|322.82|324.82|322.82|324.8|322.8|12
1728303620000|2024-10-07 12:20:20|324.8|322.8|324.64|322.64|324.81|322.81|324.64|322.64|13
1728303630000|2024-10-07 12:20:30|324.62|322.62|324.46|322.46|324.62|322.62|324.46|322.46|15
1728303640000|2024-10-07 12:20:40|324.45|322.45|324.34|322.34|324.47|322.47|324.34|322.34|24
1728303650000|2024-10-07 12:20:50|324.35|322.35|324.4|322.4|324.43|322.43|324.32|322.32|23
1728303660000|2024-10-07 12:21:00|324.41|322.41|324.43|322.43|324.43|322.43|324.35|322.35|20
1728303670000|2024-10-07 12:21:10|324.45|322.45|324.52|322.52|324.57|322.57|324.43|322.43|21
1728303680000|2024-10-07 12:21:20|324.53|322.53|324.44|322.44|324.53|322.53|324.4|322.4|15
1728303690000|2024-10-07 12:21:30|324.43|322.43|324.41|322.41|324.44|322.44|324.34|322.34|19
1728303700000|2024-10-07 12:21:40|324.4|322.4|324.46|322.46|324.46|322.46|324.36|322.36|13
1728303710000|2024-10-07 12:21:50|324.44|322.44|324.6|322.6|324.6|322.6|324.44|322.44|10
1728303720000|2024-10-07 12:22:00|324.61|322.61|324.63|322.63|324.84|322.84|324.6|322.6|27
1728303730000|2024-10-07 12:22:10|324.67|322.67|324.65|322.65|324.69|322.69|324.64|322.64|21
1728303740000|2024-10-07 12:22:20|324.66|322.66|324.84|322.84|324.84|322.84|324.66|322.66|18
1728303750000|2024-10-07 12:22:30|324.82|322.82|324.74|322.74|324.83|322.83|324.7|322.7|16
1728303760000|2024-10-07 12:22:40|324.73|322.73|324.54|322.54|324.75|322.75|324.54|322.54|16
1728303770000|2024-10-07 12:22:50|324.57|322.57|324.56|322.56|324.57|322.57|324.55|322.55|20
1728303780000|2024-10-07 12:23:00|324.55|322.55|324.54|322.54|324.6|322.6|324.52|322.52|13
1728303790000|2024-10-07 12:23:10|324.56|322.56|324.57|322.57|324.6|322.6|324.55|322.55|15
1728303800000|2024-10-07 12:23:20|324.56|322.56|324.54|322.54|324.56|322.56|324.52|322.52|10
1728303810000|2024-10-07 12:23:30|324.55|322.55|324.55|322.55|324.56|322.56|324.5|322.5|13
1728303820000|2024-10-07 12:23:40|324.57|322.57|324.58|322.58|324.61|322.61|324.57|322.57|8
1728303830000|2024-10-07 12:23:50|324.57|322.57|324.59|322.59|324.59|322.59|324.56|322.56|15
1728303840000|2024-10-07 12:24:00|324.58|322.58|324.53|322.53|324.62|322.62|324.52|322.52|19
1728303850000|2024-10-07 12:24:10|324.52|322.52|324.55|322.55|324.56|322.56|324.45|322.45|12
1728303860000|2024-10-07 12:24:20|324.57|322.57|324.76|322.76|324.77|322.77|324.57|322.57|24
1728303870000|2024-10-07 12:24:30|324.78|322.78|324.71|322.71|324.79|322.79|324.69|322.69|14
1728303880000|2024-10-07 12:24:40|324.72|322.72|324.83|322.83|324.83|322.83|324.72|322.72|10
1728303890000|2024-10-07 12:24:50|324.84|322.84|324.86|322.86|324.88|322.88|324.84|322.84|9
1728303900000|2024-10-07 12:25:00|324.85|322.85|324.87|322.87|324.89|322.89|324.85|322.85|13
1728303910000|2024-10-07 12:25:10|324.88|322.88|325.13|323.13|325.13|323.13|324.88|322.88|18
1728303920000|2024-10-07 12:25:20|325.11|323.11|325|323|325.13|323.13|325|323|13
1728303930000|2024-10-07 12:25:30|325.01|323.01|325.04|323.04|325.05|323.05|324.99|322.99|12
1728303940000|2024-10-07 12:25:40|325.03|323.03|325.02|323.02|325.04|323.04|325|323|14
1728303950000|2024-10-07 12:25:50|325.01|323.01|325.03|323.03|325.03|323.03|325.01|323.01|9
1728303960000|2024-10-07 12:26:00|324.98|322.98|324.94|322.94|324.98|322.98|324.86|322.86|17
1728303970000|2024-10-07 12:26:10|324.96|322.96|324.97|322.97|324.98|322.98|324.95|322.95|7
1728303980000|2024-10-07 12:26:20|324.98|322.98|324.97|322.97|324.99|322.99|324.95|322.95|22
1728303990000|2024-10-07 12:26:30|324.98|322.98|324.97|322.97|324.98|322.98|324.96|322.96|6
1728304000000|2024-10-07 12:26:40|324.96|322.96|325.09|323.09|325.09|323.09|324.96|322.96|7
1728304010000|2024-10-07 12:26:50|325.11|323.11|325.15|323.15|325.18|323.18|325.11|323.11|14
1728304020000|2024-10-07 12:27:00|325.14|323.14|325.06|323.06|325.15|323.15|325.04|323.04|19
1728304030000|2024-10-07 12:27:10|325.05|323.05|325.14|323.14|325.15|323.15|325.05|323.05|15
1728304040000|2024-10-07 12:27:20|325.13|323.13|325.23|323.23|325.24|323.24|325.13|323.13|12
1728304050000|2024-10-07 12:27:30|325.24|323.24|325.23|323.23|325.26|323.26|325.23|323.23|8
1728304060000|2024-10-07 12:27:40|325.18|323.18|325.2|323.2|325.21|323.21|325.18|323.18|9
1728304070000|2024-10-07 12:27:50|325.21|323.21|325.21|323.21|325.25|323.25|325.21|323.21|9
1728304080000|2024-10-07 12:28:00|325.2|323.2|325.13|323.13|325.2|323.2|325.12|323.12|8
1728304090000|2024-10-07 12:28:10|325.14|323.14|325.14|323.14|325.16|323.16|325.12|323.12|16
1728304100000|2024-10-07 12:28:20|325.15|323.15|325.15|323.15|325.15|323.15|325.13|323.13|13
1728304110000|2024-10-07 12:28:30|325.16|323.16|325.23|323.23|325.23|323.23|325.15|323.15|5
1728304120000|2024-10-07 12:28:40|325.24|323.24|325.24|323.24|325.25|323.25|325.24|323.24|5
1728304130000|2024-10-07 12:28:50|325.25|323.25|325.15|323.15|325.26|323.26|325.15|323.15|14
1728304140000|2024-10-07 12:29:00|325.16|323.16|325.17|323.17|325.19|323.19|325.13|323.13|17
1728304150000|2024-10-07 12:29:10|325.18|323.18|325.3|323.3|325.31|323.31|325.18|323.18|14
1728304160000|2024-10-07 12:29:20|325.28|323.28|325.35|323.35|325.36|323.36|325.28|323.28|13
1728304170000|2024-10-07 12:29:30|325.37|323.37|325.34|323.34|325.37|323.37|325.28|323.28|18
1728304180000|2024-10-07 12:29:40|325.33|323.33|325.38|323.38|325.4|323.4|325.33|323.33|19
1728304190000|2024-10-07 12:29:50|325.39|323.39|325.42|323.42|325.48|323.48|325.34|323.34|22
1728304200000|2024-10-07 12:30:00|325.43|323.43|325.43|323.43|325.45|323.45|325.4|323.4|17
1728304210000|2024-10-07 12:30:10|325.44|323.44|325.44|323.44|325.47|323.47|325.42|323.42|12
1728304220000|2024-10-07 12:30:20|325.43|323.43|325.41|323.41|325.43|323.43|325.41|323.41|7
1728304230000|2024-10-07 12:30:30|325.4|323.4|325.44|323.44|325.45|323.45|325.26|323.26|12
1728304240000|2024-10-07 12:30:40|325.45|323.45|325.4|323.4|325.45|323.45|325.4|323.4|13
1728304250000|2024-10-07 12:30:50|325.42|323.42|325.41|323.41|325.42|323.42|325.4|323.4|6
1728304260000|2024-10-07 12:31:00|325.42|323.42|325.34|323.34|325.45|323.45|325.34|323.34|11
1728304270000|2024-10-07 12:31:10|325.35|323.35|325.46|323.46|325.47|323.47|325.35|323.35|13
1728304280000|2024-10-07 12:31:20|325.45|323.45|325.53|323.53|325.54|323.54|325.43|323.43|13
1728304290000|2024-10-07 12:31:30|325.54|323.54|325.34|323.34|325.54|323.54|325.34|323.34|11
1728304300000|2024-10-07 12:31:40|325.35|323.35|325.31|323.31|325.37|323.37|325.27|323.27|7
1728304310000|2024-10-07 12:31:50|325.35|323.35|325.42|323.42|325.43|323.43|325.35|323.35|6
1728304320000|2024-10-07 12:32:00|325.43|323.43|325.41|323.41|325.44|323.44|325.39|323.39|11
1728304330000|2024-10-07 12:32:10|325.42|323.42|325.52|323.52|325.55|323.55|325.41|323.41|12
1728304340000|2024-10-07 12:32:20|325.51|323.51|325.54|323.54|325.54|323.54|325.42|323.42|20
1728304350000|2024-10-07 12:32:30|325.52|323.52|325.54|323.54|325.55|323.55|325.52|323.52|5
1728304360000|2024-10-07 12:32:40|325.52|323.52|325.54|323.54|325.61|323.61|325.5|323.5|22
1728304370000|2024-10-07 12:32:50|325.53|323.53|325.64|323.64|325.64|323.64|325.51|323.51|12
1728304380000|2024-10-07 12:33:00|325.63|323.63|325.55|323.55|325.64|323.64|325.55|323.55|19
1728304390000|2024-10-07 12:33:10|325.54|323.54|325.48|323.48|325.55|323.55|325.48|323.48|8
1728304400000|2024-10-07 12:33:20|325.49|323.49|325.35|323.35|325.49|323.49|325.34|323.34|9
1728304410000|2024-10-07 12:33:30|325.36|323.36|325.33|323.33|325.38|323.38|325.33|323.33|12
1728304420000|2024-10-07 12:33:40|325.34|323.34|325.18|323.18|325.34|323.34|325.15|323.15|13
1728304430000|2024-10-07 12:33:50|325.17|323.17|325.27|323.27|325.27|323.27|325.15|323.15|10
1728304440000|2024-10-07 12:34:00|325.24|323.24|325.21|323.21|325.24|323.24|325.16|323.16|18
1728304450000|2024-10-07 12:34:10|325.22|323.22|325.24|323.24|325.27|323.27|325.22|323.22|16
1728304460000|2024-10-07 12:34:20|325.23|323.23|325.21|323.21|325.24|323.24|325.18|323.18|11
1728304470000|2024-10-07 12:34:30|325.22|323.22|325.15|323.15|325.22|323.22|325.14|323.14|6
1728304480000|2024-10-07 12:34:40|325.14|323.14|325.1|323.1|325.14|323.14|325.04|323.04|15
1728304490000|2024-10-07 12:34:50|325.13|323.13|325.08|323.08|325.15|323.15|325.08|323.08|10
1728304500000|2024-10-07 12:35:00|325.05|323.05|324.89|322.89|325.05|323.05|324.85|322.85|14
1728304510000|2024-10-07 12:35:10|324.88|322.88|324.79|322.79|324.96|322.96|324.79|322.79|14
1728304520000|2024-10-07 12:35:20|324.78|322.78|324.87|322.87|324.9|322.9|324.74|322.74|19
1728304530000|2024-10-07 12:35:30|324.88|322.88|324.82|322.82|324.88|322.88|324.82|322.82|11
1728304540000|2024-10-07 12:35:40|324.79|322.79|324.78|322.78|324.8|322.8|324.74|322.74|15
1728304550000|2024-10-07 12:35:50|324.79|322.79|324.74|322.74|324.8|322.8|324.73|322.73|11
1728304560000|2024-10-07 12:36:00|324.75|322.75|324.74|322.74|324.76|322.76|324.65|322.65|19
1728304570000|2024-10-07 12:36:10|324.77|322.77|324.8|322.8|324.85|322.85|324.77|322.77|15
1728304580000|2024-10-07 12:36:20|324.79|322.79|324.8|322.8|324.81|322.81|324.77|322.77|8
1728304590000|2024-10-07 12:36:30|324.79|322.79|324.67|322.67|324.79|322.79|324.67|322.67|7
1728304600000|2024-10-07 12:36:40|324.68|322.68|324.62|322.62|324.72|322.72|324.62|322.62|13
1728304610000|2024-10-07 12:36:50|324.63|322.63|324.77|322.77|324.78|322.78|324.63|322.63|16
1728304620000|2024-10-07 12:37:00|324.75|322.75|324.75|322.75|324.77|322.77|324.71|322.71|16
1728304630000|2024-10-07 12:37:10|324.76|322.76|324.79|322.79|324.81|322.81|324.75|322.75|16
1728304640000|2024-10-07 12:37:20|324.76|322.76|324.96|322.96|324.96|322.96|324.76|322.76|19
1728304650000|2024-10-07 12:37:30|324.94|322.94|324.86|322.86|324.96|322.96|324.84|322.84|19
1728304660000|2024-10-07 12:37:40|324.85|322.85|324.84|322.84|324.88|322.88|324.83|322.83|18
1728304670000|2024-10-07 12:37:50|324.83|322.83|324.73|322.73|324.83|322.83|324.72|322.72|11
1728304680000|2024-10-07 12:38:00|324.7|322.7|324.76|322.76|324.78|322.78|324.68|322.68|15
1728304690000|2024-10-07 12:38:10|324.77|322.77|324.75|322.75|324.79|322.79|324.74|322.74|14
1728304700000|2024-10-07 12:38:20|324.76|322.76|324.64|322.64|324.76|322.76|324.64|322.64|13
1728304710000|2024-10-07 12:38:30|324.65|322.65|324.64|322.64|324.69|322.69|324.64|322.64|9
1728304720000|2024-10-07 12:38:40|324.62|322.62|324.67|322.67|324.67|322.67|324.59|322.59|20
1728304730000|2024-10-07 12:38:50|324.66|322.66|324.64|322.64|324.68|322.68|324.64|322.64|13
1728304740000|2024-10-07 12:39:00|324.65|322.65|324.64|322.64|324.7|322.7|324.59|322.59|14
1728304750000|2024-10-07 12:39:10|324.65|322.65|324.81|322.81|324.81|322.81|324.65|322.65|19
1728304760000|2024-10-07 12:39:20|324.84|322.84|325.03|323.03|325.03|323.03|324.84|322.84|27
1728304770000|2024-10-07 12:39:30|325.02|323.02|324.96|322.96|325.03|323.03|324.94|322.94|16
1728304780000|2024-10-07 12:39:40|324.97|322.97|325.05|323.05|325.05|323.05|324.97|322.97|13
1728304790000|2024-10-07 12:39:50|325.04|323.04|325.04|323.04|325.05|323.05|325.01|323.01|9
1728304800000|2024-10-07 12:40:00|325.05|323.05|325.06|323.06|325.08|323.08|325.04|323.04|12
1728304810000|2024-10-07 12:40:10|325.05|323.05|325.13|323.13|325.17|323.17|325.05|323.05|9
1728304820000|2024-10-07 12:40:20|325.14|323.14|325.05|323.05|325.14|323.14|325.05|323.05|13
1728304830000|2024-10-07 12:40:30|325.06|323.06|325.04|323.04|325.07|323.07|325.03|323.03|10
1728304840000|2024-10-07 12:40:40|325.05|323.05|325.04|323.04|325.05|323.05|325.04|323.04|6
1728304850000|2024-10-07 12:40:50|325.05|323.05|325.07|323.07|325.15|323.15|325.05|323.05|12
1728304860000|2024-10-07 12:41:00|325.04|323.04|325.07|323.07|325.1|323.1|325.04|323.04|14
1728304870000|2024-10-07 12:41:10|325.08|323.08|325.01|323.01|325.08|323.08|324.99|322.99|17
1728304880000|2024-10-07 12:41:20|324.96|322.96|324.87|322.87|324.96|322.96|324.83|322.83|11
1728304890000|2024-10-07 12:41:30|324.86|322.86|324.88|322.88|324.89|322.89|324.84|322.84|14
1728304900000|2024-10-07 12:41:40|324.87|322.87|324.87|322.87|324.89|322.89|324.86|322.86|7
1728304910000|2024-10-07 12:41:50|324.88|322.88|324.85|322.85|324.88|322.88|324.84|322.84|8
1728304920000|2024-10-07 12:42:00|324.86|322.86|324.95|322.95|324.95|322.95|324.86|322.86|13
1728304930000|2024-10-07 12:42:10|324.96|322.96|325.01|323.01|325.01|323.01|324.96|322.96|6
1728304940000|2024-10-07 12:42:20|325|323|325.08|323.08|325.09|323.09|325|323|10
1728304950000|2024-10-07 12:42:30|325.06|323.06|325.08|323.08|325.08|323.08|325.06|323.06|4
1728304960000|2024-10-07 12:42:40|325.06|323.06|325.07|323.07|325.08|323.08|325.06|323.06|5
1728304970000|2024-10-07 12:42:50|325.06|323.06|324.94|322.94|325.06|323.06|324.94|322.94|8
1728304980000|2024-10-07 12:43:00|324.96|322.96|324.85|322.85|324.96|322.96|324.84|322.84|11
1728304990000|2024-10-07 12:43:10|324.84|322.84|324.83|322.83|324.85|322.85|324.83|322.83|7
1728305000000|2024-10-07 12:43:20|324.81|322.81|324.78|322.78|324.81|322.81|324.75|322.75|9
1728305010000|2024-10-07 12:43:30|324.77|322.77|324.78|322.78|324.8|322.8|324.76|322.76|11
1728305020000|2024-10-07 12:43:40|324.77|322.77|324.76|322.76|324.77|322.77|324.75|322.75|4
1728305030000|2024-10-07 12:43:50|324.74|322.74|324.76|322.76|324.76|322.76|324.74|322.74|3
1728305040000|2024-10-07 12:44:00|324.77|322.77|324.83|322.83|324.84|322.84|324.75|322.75|12
1728305050000|2024-10-07 12:44:10|324.82|322.82|324.8|322.8|324.83|322.83|324.73|322.73|10
1728305060000|2024-10-07 12:44:20|324.79|322.79|324.76|322.76|324.8|322.8|324.76|322.76|19
1728305070000|2024-10-07 12:44:30|324.79|322.79|324.78|322.78|324.79|322.79|324.76|322.76|10
1728305080000|2024-10-07 12:44:40|324.77|322.77|324.85|322.85|324.85|322.85|324.74|322.74|11
1728305090000|2024-10-07 12:44:50|324.86|322.86|324.85|322.85|324.87|322.87|324.85|322.85|4
1728305100000|2024-10-07 12:45:00|324.84|322.84|324.74|322.74|324.84|322.84|324.74|322.74|9
1728305110000|2024-10-07 12:45:10|324.73|322.73|324.55|322.55|324.73|322.73|324.52|322.52|12
1728305120000|2024-10-07 12:45:20|324.54|322.54|324.57|322.57|324.57|322.57|324.5|322.5|8
1728305130000|2024-10-07 12:45:30|324.56|322.56|324.55|322.55|324.56|322.56|324.54|322.54|8
1728305140000|2024-10-07 12:45:40|324.54|322.54|324.81|322.81|324.81|322.81|324.54|322.54|21
1728305150000|2024-10-07 12:45:50|324.82|322.82|324.85|322.85|324.87|322.87|324.81|322.81|23
1728305160000|2024-10-07 12:46:00|324.87|322.87|324.76|322.76|324.87|322.87|324.75|322.75|17
1728305170000|2024-10-07 12:46:10|324.75|322.75|324.75|322.75|324.76|322.76|324.74|322.74|6
1728305180000|2024-10-07 12:46:20|324.73|322.73|324.68|322.68|324.73|322.73|324.66|322.66|10
1728305190000|2024-10-07 12:46:30|324.67|322.67|324.56|322.56|324.68|322.68|324.53|322.53|21
1728305200000|2024-10-07 12:46:40|324.55|322.55|324.51|322.51|324.58|322.58|324.49|322.49|21
1728305210000|2024-10-07 12:46:50|324.52|322.52|324.55|322.55|324.55|322.55|324.52|322.52|9
1728305220000|2024-10-07 12:47:00|324.57|322.57|324.58|322.58|324.59|322.59|324.52|322.52|12
1728305230000|2024-10-07 12:47:10|324.57|322.57|324.64|322.64|324.68|322.68|324.57|322.57|10
1728305240000|2024-10-07 12:47:20|324.63|322.63|324.76|322.76|324.78|322.78|324.63|322.63|19
1728305250000|2024-10-07 12:47:30|324.78|322.78|324.73|322.73|324.78|322.78|324.72|322.72|21
1728305260000|2024-10-07 12:47:40|324.74|322.74|324.77|322.77|324.82|322.82|324.74|322.74|6
1728305270000|2024-10-07 12:47:50|324.75|322.75|324.78|322.78|324.78|322.78|324.75|322.75|11
1728305280000|2024-10-07 12:48:00|324.77|322.77|324.85|322.85|324.86|322.86|324.75|322.75|13
1728305290000|2024-10-07 12:48:10|324.86|322.86|324.72|322.72|324.86|322.86|324.71|322.71|13
1728305300000|2024-10-07 12:48:20|324.73|322.73|324.7|322.7|324.77|322.77|324.7|322.7|14
1728305310000|2024-10-07 12:48:30|324.71|322.71|324.69|322.69|324.71|322.71|324.67|322.67|12
1728305320000|2024-10-07 12:48:40|324.68|322.68|324.68|322.68|324.69|322.69|324.67|322.67|5
1728305330000|2024-10-07 12:48:50|324.69|322.69|324.71|322.71|324.71|322.71|324.67|322.67|9
1728305340000|2024-10-07 12:49:00|324.69|322.69|324.79|322.79|324.79|322.79|324.69|322.69|12
1728305350000|2024-10-07 12:49:10|324.78|322.78|324.86|322.86|324.89|322.89|324.73|322.73|24
1728305360000|2024-10-07 12:49:20|324.87|322.87|324.87|322.87|324.88|322.88|324.85|322.85|9
1728305370000|2024-10-07 12:49:30|324.88|322.88|324.76|322.76|324.88|322.88|324.75|322.75|17
1728305380000|2024-10-07 12:49:40|324.77|322.77|324.74|322.74|324.77|322.77|324.74|322.74|6
1728305390000|2024-10-07 12:49:50|324.75|322.75|324.85|322.85|324.86|322.86|324.75|322.75|15
1728305400000|2024-10-07 12:50:00|324.84|322.84|324.85|322.85|324.86|322.86|324.81|322.81|17
1728305410000|2024-10-07 12:50:10|324.84|322.84|324.89|322.89|324.93|322.93|324.84|322.84|14
1728305420000|2024-10-07 12:50:20|324.88|322.88|324.75|322.75|324.88|322.88|324.75|322.75|10
1728305430000|2024-10-07 12:50:30|324.77|322.77|324.76|322.76|324.79|322.79|324.76|322.76|9
1728305440000|2024-10-07 12:50:40|324.77|322.77|324.7|322.7|324.77|322.77|324.7|322.7|12
1728305450000|2024-10-07 12:50:50|324.69|322.69|324.74|322.74|324.74|322.74|324.66|322.66|12
1728305460000|2024-10-07 12:51:00|324.75|322.75|324.7|322.7|324.75|322.75|324.69|322.69|13
1728305470000|2024-10-07 12:51:10|324.67|322.67|324.68|322.68|324.68|322.68|324.65|322.65|21
1728305480000|2024-10-07 12:51:20|324.67|322.67|324.55|322.55|324.68|322.68|324.55|322.55|10
1728305490000|2024-10-07 12:51:30|324.57|322.57|324.43|322.43|324.57|322.57|324.43|322.43|14
1728305500000|2024-10-07 12:51:40|324.44|322.44|324.53|322.53|324.55|322.55|324.44|322.44|12
1728305510000|2024-10-07 12:51:50|324.54|322.54|324.5|322.5|324.54|322.54|324.49|322.49|13
1728305520000|2024-10-07 12:52:00|324.48|322.48|324.49|322.49|324.52|322.52|324.47|322.47|16
1728305530000|2024-10-07 12:52:10|324.48|322.48|324.45|322.45|324.48|322.48|324.43|322.43|16
1728305540000|2024-10-07 12:52:20|324.47|322.47|324.44|322.44|324.53|322.53|324.43|322.43|10
1728305550000|2024-10-07 12:52:30|324.43|322.43|324.3|322.3|324.44|322.44|324.3|322.3|16
1728305560000|2024-10-07 12:52:40|324.31|322.31|324.25|322.25|324.34|322.34|324.22|322.22|22
1728305570000|2024-10-07 12:52:50|324.26|322.26|324.22|322.22|324.26|322.26|324.22|322.22|13
1728305580000|2024-10-07 12:53:00|324.21|322.21|324.13|322.13|324.22|322.22|324.12|322.12|16
1728305590000|2024-10-07 12:53:10|324.14|322.14|324.16|322.16|324.16|322.16|324.12|322.12|11
1728305600000|2024-10-07 12:53:20|324.15|322.15|324.21|322.21|324.25|322.25|324.15|322.15|19
1728305610000|2024-10-07 12:53:30|324.22|322.22|324.23|322.23|324.23|322.23|324.21|322.21|17
1728305620000|2024-10-07 12:53:40|324.22|322.22|324.2|322.2|324.23|322.23|324.19|322.19|12
1728305630000|2024-10-07 12:53:50|324.18|322.18|324.11|322.11|324.18|322.18|324.1|322.1|4
1728305640000|2024-10-07 12:54:00|324.1|322.1|324.01|322.01|324.1|322.1|323.99|321.99|12
1728305650000|2024-10-07 12:54:10|324|322|323.9|321.9|324|322|323.71|321.71|18
1728305660000|2024-10-07 12:54:20|323.85|321.85|323.93|321.93|323.94|321.94|323.83|321.83|10
1728305670000|2024-10-07 12:54:30|323.94|321.94|323.93|321.93|323.94|321.94|323.9|321.9|14
1728305680000|2024-10-07 12:54:40|323.94|321.94|323.93|321.93|323.94|321.94|323.92|321.92|4
1728305690000|2024-10-07 12:54:50|323.94|321.94|324.01|322.01|324.01|322.01|323.92|321.92|10
1728305700000|2024-10-07 12:55:00|324.02|322.02|323.93|321.93|324.06|322.06|323.86|321.86|21
1728305710000|2024-10-07 12:55:10|323.92|321.92|323.93|321.93|323.98|321.98|323.92|321.92|21
1728305720000|2024-10-07 12:55:20|323.94|321.94|323.98|321.98|323.98|321.98|323.92|321.92|10
1728305730000|2024-10-07 12:55:30|323.97|321.97|324.02|322.02|324.02|322.02|323.91|321.91|13
1728305740000|2024-10-07 12:55:40|324.01|322.01|323.97|321.97|324.01|322.01|323.97|321.97|7
1728305750000|2024-10-07 12:55:50|323.99|321.99|323.92|321.92|323.99|321.99|323.92|321.92|15
1728305760000|2024-10-07 12:56:00|323.96|321.96|323.99|321.99|324|322|323.94|321.94|10
1728305770000|2024-10-07 12:56:10|324|322|323.98|321.98|324.01|322.01|323.98|321.98|9
1728305780000|2024-10-07 12:56:20|323.99|321.99|323.96|321.96|323.99|321.99|323.96|321.96|8
1728305790000|2024-10-07 12:56:30|323.94|321.94|323.8|321.8|323.95|321.95|323.79|321.79|19
1728305800000|2024-10-07 12:56:40|323.78|321.78|323.7|321.7|323.79|321.79|323.66|321.66|16
1728305810000|2024-10-07 12:56:50|323.69|321.69|323.7|321.7|323.7|321.7|323.61|321.61|18
1728305820000|2024-10-07 12:57:00|323.71|321.71|323.71|321.71|323.74|321.74|323.6|321.6|13
1728305830000|2024-10-07 12:57:10|323.73|321.73|323.85|321.85|323.85|321.85|323.72|321.72|11
1728305840000|2024-10-07 12:57:20|323.87|321.87|323.91|321.91|323.93|321.93|323.86|321.86|10
1728305850000|2024-10-07 12:57:30|323.92|321.92|324.02|322.02|324.02|322.02|323.92|321.92|15
1728305860000|2024-10-07 12:57:40|324.03|322.03|324.19|322.19|324.2|322.2|324.01|322.01|21
1728305870000|2024-10-07 12:57:50|324.18|322.18|324.13|322.13|324.18|322.18|324.11|322.11|13
1728305880000|2024-10-07 12:58:00|324.17|322.17|324.07|322.07|324.17|322.17|324.07|322.07|15
1728305890000|2024-10-07 12:58:10|324.09|322.09|324.05|322.05|324.09|322.09|324.04|322.04|12
1728305900000|2024-10-07 12:58:20|324.04|322.04|323.96|321.96|324.08|322.08|323.96|321.96|12
1728305910000|2024-10-07 12:58:30|323.98|321.98|323.96|321.96|323.98|321.98|323.95|321.95|8
1728305920000|2024-10-07 12:58:40|323.95|321.95|323.96|321.96|323.96|321.96|323.87|321.87|13
1728305930000|2024-10-07 12:58:50|323.97|321.97|323.93|321.93|324|322|323.93|321.93|12
1728305940000|2024-10-07 12:59:00|323.94|321.94|323.96|321.96|323.99|321.99|323.94|321.94|6
1728305950000|2024-10-07 12:59:10|323.95|321.95|323.99|321.99|324|322|323.95|321.95|13
1728305960000|2024-10-07 12:59:20|324|322|324|322|324.01|322.01|323.98|321.98|8
1728305970000|2024-10-07 12:59:30|323.99|321.99|324.01|322.01|324.03|322.03|323.98|321.98|13
1728305980000|2024-10-07 12:59:40|324.02|322.02|324.05|322.05|324.05|322.05|323.99|321.99|10
1728305990000|2024-10-07 12:59:50|324.06|322.06|324.08|322.08|324.09|322.09|324.06|322.06|5
1728306000000|2024-10-07 13:00:00|324.07|322.07|324.06|322.06|324.07|322.07|324.04|322.04|5
1728306010000|2024-10-07 13:00:10|324.04|322.04|323.96|321.96|324.04|322.04|323.87|321.87|13
1728306020000|2024-10-07 13:00:20|323.94|321.94|323.94|321.94|323.95|321.95|323.93|321.93|7
1728306030000|2024-10-07 13:00:30|323.96|321.96|323.85|321.85|323.98|321.98|323.84|321.84|12
1728306040000|2024-10-07 13:00:40|323.84|321.84|323.96|321.96|323.96|321.96|323.84|321.84|6
1728306050000|2024-10-07 13:00:50|323.95|321.95|323.92|321.92|323.95|321.95|323.92|321.92|4
1728306060000|2024-10-07 13:01:00|323.9|321.9|323.72|321.72|323.9|321.9|323.72|321.72|8
1728306070000|2024-10-07 13:01:10|323.73|321.73|323.83|321.83|323.83|321.83|323.73|321.73|6
1728306080000|2024-10-07 13:01:20|323.82|321.82|323.76|321.76|323.88|321.88|323.76|321.76|19
1728306090000|2024-10-07 13:01:30|323.73|321.73|323.89|321.89|323.89|321.89|323.73|321.73|9
1728306100000|2024-10-07 13:01:40|323.9|321.9|324.04|322.04|324.06|322.06|323.89|321.89|10
1728306110000|2024-10-07 13:01:50|324.05|322.05|324.13|322.13|324.13|322.13|324.05|322.05|4
1728306120000|2024-10-07 13:02:00|324.11|322.11|324.08|322.08|324.11|322.11|324.08|322.08|6
1728306130000|2024-10-07 13:02:10|324.07|322.07|324.18|322.18|324.18|322.18|324.06|322.06|11
1728306140000|2024-10-07 13:02:20|324.19|322.19|324.18|322.18|324.3|322.3|324.18|322.18|10
1728306150000|2024-10-07 13:02:30|324.19|322.19|324.19|322.19|324.21|322.21|324.19|322.19|4
1728306160000|2024-10-07 13:02:40|324.18|322.18|324.1|322.1|324.18|322.18|324.09|322.09|6
1728306170000|2024-10-07 13:02:50|324.09|322.09|324.09|322.09|324.1|322.1|324.09|322.09|5
1728306180000|2024-10-07 13:03:00|324.05|322.05|323.9|321.9|324.05|322.05|323.86|321.86|12
1728306190000|2024-10-07 13:03:10|323.91|321.91|323.97|321.97|323.99|321.99|323.86|321.86|17
1728306200000|2024-10-07 13:03:20|323.95|321.95|323.93|321.93|323.98|321.98|323.87|321.87|12
1728306210000|2024-10-07 13:03:30|323.92|321.92|323.88|321.88|323.92|321.92|323.84|321.84|18
1728306220000|2024-10-07 13:03:40|323.87|321.87|323.96|321.96|323.97|321.97|323.87|321.87|12
1728306230000|2024-10-07 13:03:50|323.94|321.94|323.95|321.95|323.99|321.99|323.93|321.93|11
1728306240000|2024-10-07 13:04:00|323.94|321.94|323.96|321.96|323.97|321.97|323.87|321.87|20
1728306250000|2024-10-07 13:04:10|323.97|321.97|324.09|322.09|324.11|322.11|323.97|321.97|10
1728306260000|2024-10-07 13:04:20|324.1|322.1|324.15|322.15|324.18|322.18|324.1|322.1|13
1728306270000|2024-10-07 13:04:30|324.17|322.17|324.16|322.16|324.18|322.18|324.14|322.14|9
1728306280000|2024-10-07 13:04:40|324.17|322.17|324.25|322.25|324.26|322.26|324.17|322.17|14
1728306290000|2024-10-07 13:04:50|324.27|322.27|324.19|322.19|324.28|322.28|324.19|322.19|12
1728306300000|2024-10-07 13:05:00|324.17|322.17|324.21|322.21|324.22|322.22|324.11|322.11|14
1728306310000|2024-10-07 13:05:10|324.18|322.18|324.3|322.3|324.3|322.3|324.18|322.18|6
1728306320000|2024-10-07 13:05:20|324.28|322.28|324.28|322.28|324.3|322.3|324.25|322.25|6
1728306330000|2024-10-07 13:05:30|324.27|322.27|324.3|322.3|324.3|322.3|324.27|322.27|6
1728306340000|2024-10-07 13:05:40|324.31|322.31|324.32|322.32|324.38|322.38|324.25|322.25|18
1728306350000|2024-10-07 13:05:50|324.33|322.33|324.31|322.31|324.33|322.33|324.31|322.31|5
1728306360000|2024-10-07 13:06:00|324.32|322.32|324.34|322.34|324.34|322.34|324.25|322.25|10
1728306370000|2024-10-07 13:06:10|324.35|322.35|324.33|322.33|324.39|322.39|324.32|322.32|13
1728306380000|2024-10-07 13:06:20|324.35|322.35|324.33|322.33|324.36|322.36|324.25|322.25|11
1728306390000|2024-10-07 13:06:30|324.3|322.3|324.3|322.3|324.3|322.3|324.29|322.29|3
1728306400000|2024-10-07 13:06:40|324.31|322.31|324.32|322.32|324.32|322.32|324.31|322.31|2
1728306410000|2024-10-07 13:06:50|324.37|322.37|324.45|322.45|324.49|322.49|324.37|322.37|11
1728306420000|2024-10-07 13:07:00|324.44|322.44|324.52|322.52|324.53|322.53|324.4|322.4|19
1728306430000|2024-10-07 13:07:10|324.53|322.53|324.58|322.58|324.64|322.64|324.53|322.53|8
1728306440000|2024-10-07 13:07:20|324.57|322.57|324.46|322.46|324.61|322.61|324.46|322.46|16
1728306450000|2024-10-07 13:07:30|324.49|322.49|324.47|322.47|324.49|322.49|324.46|322.46|5
1728306460000|2024-10-07 13:07:40|324.46|322.46|324.45|322.45|324.46|322.46|324.45|322.45|2
1728306470000|2024-10-07 13:07:50|324.44|322.44|324.46|322.46|324.48|322.48|324.44|322.44|11
1728306480000|2024-10-07 13:08:00|324.45|322.45|324.47|322.47|324.56|322.56|324.41|322.41|16
1728306490000|2024-10-07 13:08:10|324.48|322.48|324.48|322.48|324.55|322.55|324.48|322.48|12
1728306500000|2024-10-07 13:08:20|324.46|322.46|324.31|322.31|324.46|322.46|324.29|322.29|11
1728306510000|2024-10-07 13:08:30|324.3|322.3|324.32|322.32|324.38|322.38|324.3|322.3|14
1728306520000|2024-10-07 13:08:40|324.33|322.33|324.33|322.33|324.39|322.39|324.32|322.32|15
1728306530000|2024-10-07 13:08:50|324.32|322.32|324.37|322.37|324.39|322.39|324.32|322.32|8
1728306540000|2024-10-07 13:09:00|324.34|322.34|324.31|322.31|324.4|322.4|324.31|322.31|11
1728306550000|2024-10-07 13:09:10|324.3|322.3|324.19|322.19|324.3|322.3|324.19|322.19|18
1728306560000|2024-10-07 13:09:20|324.18|322.18|324.16|322.16|324.18|322.18|324.15|322.15|7
1728306570000|2024-10-07 13:09:30|324.15|322.15|324.17|322.17|324.18|322.18|324.06|322.06|14
1728306580000|2024-10-07 13:09:40|324.18|322.18|324|322|324.18|322.18|324|322|15
1728306590000|2024-10-07 13:09:50|323.99|321.99|324.08|322.08|324.12|322.12|323.98|321.98|14
1728306600000|2024-10-07 13:10:00|324.09|322.09|324.01|322.01|324.11|322.11|324.01|322.01|12
1728306610000|2024-10-07 13:10:10|324.03|322.03|324.18|322.18|324.18|322.18|324.03|322.03|6
1728306620000|2024-10-07 13:10:20|324.17|322.17|324.16|322.16|324.2|322.2|324.16|322.16|7
1728306630000|2024-10-07 13:10:30|324.18|322.18|324.15|322.15|324.18|322.18|324.15|322.15|8
1728306640000|2024-10-07 13:10:40|324.17|322.17|324.14|322.14|324.19|322.19|324.13|322.13|7
1728306650000|2024-10-07 13:10:50|324.2|322.2|324.16|322.16|324.2|322.2|324.15|322.15|12
1728306660000|2024-10-07 13:11:00|324.15|322.15|324.16|322.16|324.19|322.19|324.15|322.15|13
1728306670000|2024-10-07 13:11:10|324.13|322.13|324.12|322.12|324.14|322.14|324.12|322.12|4
1728306680000|2024-10-07 13:11:20|324.11|322.11|324.01|322.01|324.11|322.11|324|322|11
1728306690000|2024-10-07 13:11:30|324|322|323.96|321.96|324.01|322.01|323.96|321.96|5
1728306700000|2024-10-07 13:11:40|323.97|321.97|323.86|321.86|324.03|322.03|323.86|321.86|9
1728306710000|2024-10-07 13:11:50|323.85|321.85|323.78|321.78|323.85|321.85|323.78|321.78|13
1728306720000|2024-10-07 13:12:00|323.79|321.79|323.82|321.82|323.87|321.87|323.79|321.79|8
1728306730000|2024-10-07 13:12:10|323.8|321.8|323.79|321.79|323.8|321.8|323.79|321.79|2
1728306740000|2024-10-07 13:12:20|323.77|321.77|323.79|321.79|323.79|321.79|323.75|321.75|4
1728306750000|2024-10-07 13:12:30|323.81|321.81|323.9|321.9|323.9|321.9|323.77|321.77|12
1728306760000|2024-10-07 13:12:40|323.89|321.89|323.77|321.77|323.89|321.89|323.77|321.77|5
1728306770000|2024-10-07 13:12:50|323.75|321.75|323.77|321.77|323.81|321.81|323.75|321.75|7
1728306780000|2024-10-07 13:13:00|323.76|321.76|323.67|321.67|323.76|321.76|323.67|321.67|25
1728306790000|2024-10-07 13:13:10|323.64|321.64|323.7|321.7|323.71|321.71|323.61|321.61|11
1728306800000|2024-10-07 13:13:20|323.69|321.69|323.63|321.63|323.7|321.7|323.59|321.59|16
1728306810000|2024-10-07 13:13:30|323.62|321.62|323.7|321.7|323.7|321.7|323.62|321.62|6
1728306830000|2024-10-07 13:13:50|323.72|321.72|323.72|321.72|323.75|321.75|323.72|321.72|5
1728306840000|2024-10-07 13:14:00|323.76|321.76|323.78|321.78|323.9|321.9|323.76|321.76|19
1728306850000|2024-10-07 13:14:10|323.8|321.8|323.87|321.87|323.88|321.88|323.8|321.8|7
1728306860000|2024-10-07 13:14:20|323.85|321.85|323.99|321.99|323.99|321.99|323.85|321.85|9
1728306870000|2024-10-07 13:14:30|324|322|324.01|322.01|324.02|322.02|323.99|321.99|9
1728306880000|2024-10-07 13:14:40|324.03|322.03|324|322|324.03|322.03|324|322|3
1728306890000|2024-10-07 13:14:50|323.99|321.99|324.02|322.02|324.03|322.03|323.99|321.99|4
1728306900000|2024-10-07 13:15:00|323.96|321.96|323.96|321.96|324.04|322.04|323.96|321.96|14
1728306910000|2024-10-07 13:15:10|323.97|321.97|324.04|322.04|324.04|322.04|323.97|321.97|6
1728306920000|2024-10-07 13:15:20|324.03|322.03|323.88|321.88|324.03|322.03|323.87|321.87|13
1728306930000|2024-10-07 13:15:30|323.89|321.89|323.89|321.89|323.89|321.89|323.89|321.89|1
1728306940000|2024-10-07 13:15:40|323.85|321.85|323.77|321.77|323.85|321.85|323.71|321.71|11
1728306950000|2024-10-07 13:15:50|323.82|321.82|323.8|321.8|323.82|321.82|323.78|321.78|8
1728306960000|2024-10-07 13:16:00|323.82|321.82|323.91|321.91|323.95|321.95|323.82|321.82|16
1728306970000|2024-10-07 13:16:10|323.93|321.93|324.01|322.01|324.02|322.02|323.93|321.93|8
1728306980000|2024-10-07 13:16:20|323.99|321.99|324.1|322.1|324.1|322.1|323.99|321.99|7
1728306990000|2024-10-07 13:16:30|324.11|322.11|323.99|321.99|324.11|322.11|323.9|321.9|16
1728307000000|2024-10-07 13:16:40|324.01|322.01|323.93|321.93|324.01|322.01|323.89|321.89|9
1728307010000|2024-10-07 13:16:50|323.92|321.92|323.92|321.92|323.96|321.96|323.91|321.91|7
1728307020000|2024-10-07 13:17:00|323.93|321.93|323.9|321.9|323.93|321.93|323.82|321.82|13
1728307030000|2024-10-07 13:17:10|323.93|321.93|323.88|321.88|323.95|321.95|323.88|321.88|11
1728307040000|2024-10-07 13:17:20|323.89|321.89|323.9|321.9|323.96|321.96|323.89|321.89|9
1728307050000|2024-10-07 13:17:30|323.95|321.95|324.07|322.07|324.07|322.07|323.92|321.92|9
1728307060000|2024-10-07 13:17:40|324.08|322.08|324.19|322.19|324.24|322.24|324.08|322.08|18
1728307070000|2024-10-07 13:17:50|324.2|322.2|324.11|322.11|324.2|322.2|324.11|322.11|13
1728307080000|2024-10-07 13:18:00|324.09|322.09|324.09|322.09|324.09|322.09|324.09|322.09|1
1728307090000|2024-10-07 13:18:10|324.07|322.07|324.1|322.1|324.11|322.11|324.01|322.01|11
1728307100000|2024-10-07 13:18:20|324.12|322.12|324.17|322.17|324.29|322.29|324.12|322.12|13
1728307110000|2024-10-07 13:18:30|324.18|322.18|324.32|322.32|324.34|322.34|324.18|322.18|13
1728307120000|2024-10-07 13:18:40|324.34|322.34|324.41|322.41|324.41|322.41|324.29|322.29|8
1728307130000|2024-10-07 13:18:50|324.45|322.45|324.4|322.4|324.48|322.48|324.39|322.39|21
1728307140000|2024-10-07 13:19:00|324.39|322.39|324.47|322.47|324.48|322.48|324.39|322.39|15
1728307150000|2024-10-07 13:19:10|324.45|322.45|324.56|322.56|324.59|322.59|324.43|322.43|18
1728307160000|2024-10-07 13:19:20|324.58|322.58|324.58|322.58|324.58|322.58|324.48|322.48|18
1728307170000|2024-10-07 13:19:30|324.61|322.61|324.59|322.59|324.64|322.64|324.56|322.56|12
1728307180000|2024-10-07 13:19:40|324.61|322.61|324.72|322.72|324.72|322.72|324.61|322.61|12
1728307190000|2024-10-07 13:19:50|324.75|322.75|324.76|322.76|324.8|322.8|324.75|322.75|7
1728307200000|2024-10-07 13:20:00|324.75|322.75|324.7|322.7|324.75|322.75|324.63|322.63|21
1728307210000|2024-10-07 13:20:10|324.69|322.69|324.74|322.74|324.75|322.75|324.62|322.62|19
1728307220000|2024-10-07 13:20:20|324.75|322.75|324.78|322.78|324.78|322.78|324.66|322.66|17
1728307230000|2024-10-07 13:20:30|324.77|322.77|324.78|322.78|324.79|322.79|324.77|322.77|7
1728307240000|2024-10-07 13:20:40|324.79|322.79|324.7|322.7|324.79|322.79|324.67|322.67|15
1728307250000|2024-10-07 13:20:50|324.67|322.67|324.77|322.77|324.79|322.79|324.67|322.67|16
1728307260000|2024-10-07 13:21:00|324.79|322.79|324.66|322.66|324.8|322.8|324.66|322.66|16
1728307270000|2024-10-07 13:21:10|324.67|322.67|324.68|322.68|324.79|322.79|324.67|322.67|15
1728307280000|2024-10-07 13:21:20|324.69|322.69|324.54|322.54|324.7|322.7|324.53|322.53|20
1728307290000|2024-10-07 13:21:30|324.55|322.55|324.49|322.49|324.55|322.55|324.48|322.48|12
1728307300000|2024-10-07 13:21:40|324.5|322.5|324.5|322.5|324.51|322.51|324.49|322.49|11
1728307310000|2024-10-07 13:21:50|324.51|322.51|324.6|322.6|324.62|322.62|324.51|322.51|5
1728307320000|2024-10-07 13:22:00|324.57|322.57|324.6|322.6|324.6|322.6|324.51|322.51|12
1728307330000|2024-10-07 13:22:10|324.59|322.59|324.67|322.67|324.73|322.73|324.59|322.59|19
1728307340000|2024-10-07 13:22:20|324.66|322.66|324.71|322.71|324.72|322.72|324.63|322.63|11
1728307350000|2024-10-07 13:22:30|324.79|322.79|324.77|322.77|324.8|322.8|324.74|322.74|19
1728307360000|2024-10-07 13:22:40|324.78|322.78|324.86|322.86|324.91|322.91|324.78|322.78|14
1728307370000|2024-10-07 13:22:50|324.87|322.87|324.77|322.77|324.88|322.88|324.77|322.77|10
1728307380000|2024-10-07 13:23:00|324.76|322.76|324.77|322.77|324.84|322.84|324.7|322.7|18
1728307390000|2024-10-07 13:23:10|324.78|322.78|324.89|322.89|324.91|322.91|324.77|322.77|12
1728307400000|2024-10-07 13:23:20|324.86|322.86|324.76|322.76|324.87|322.87|324.76|322.76|8
1728307410000|2024-10-07 13:23:30|324.75|322.75|324.81|322.81|324.81|322.81|324.73|322.73|10
1728307420000|2024-10-07 13:23:40|324.8|322.8|324.9|322.9|324.91|322.91|324.78|322.78|8
1728307430000|2024-10-07 13:23:50|324.88|322.88|324.89|322.89|324.89|322.89|324.88|322.88|4
1728307440000|2024-10-07 13:24:00|324.88|322.88|324.92|322.92|324.92|322.92|324.83|322.83|13
1728307450000|2024-10-07 13:24:10|324.93|322.93|325.84|323.84|325.84|323.84|324.93|322.93|15
1728307460000|2024-10-07 13:24:20|325.85|323.85|325.91|323.91|325.91|323.91|325.84|323.84|5
1728307470000|2024-10-07 13:24:30|326.05|324.05|326.88|324.88|326.89|324.89|326.05|324.05|12
1728307480000|2024-10-07 13:24:40|326.89|324.89|326.71|324.71|327.01|325.01|326.71|324.71|15
1728307490000|2024-10-07 13:24:50|326.73|324.73|326.67|324.67|326.74|324.74|326.66|324.66|19
1728307500000|2024-10-07 13:25:00|326.61|324.61|327.02|325.02|327.05|325.05|326.61|324.61|15
1728307510000|2024-10-07 13:25:10|327.01|325.01|326.77|324.77|327.08|325.08|326.77|324.77|21
1728307520000|2024-10-07 13:25:20|326.74|324.74|326.6|324.6|326.74|324.74|326.58|324.58|11
1728307530000|2024-10-07 13:25:30|326.58|324.58|326.55|324.55|326.58|324.58|326.52|324.52|9
1728307540000|2024-10-07 13:25:40|326.5|324.5|326.96|324.96|326.96|324.96|326.5|324.5|18
1728307550000|2024-10-07 13:25:50|327.07|325.07|327.16|325.16|327.18|325.18|327.06|325.06|13
1728307560000|2024-10-07 13:26:00|327.13|325.13|326.73|324.73|327.13|325.13|326.73|324.73|19
1728307570000|2024-10-07 13:26:10|326.72|324.72|326.69|324.69|326.72|324.72|326.56|324.56|20
1728307580000|2024-10-07 13:26:20|326.66|324.66|327.09|325.09|327.18|325.18|326.66|324.66|17
1728307590000|2024-10-07 13:26:30|327.06|325.06|327.83|325.83|327.83|325.83|327.04|325.04|21
1728307600000|2024-10-07 13:26:40|327.85|325.85|327.82|325.82|327.85|325.85|327.8|325.8|12
1728307610000|2024-10-07 13:26:50|327.8|325.8|327.94|325.94|327.97|325.97|327.79|325.79|7
1728307620000|2024-10-07 13:27:00|327.96|325.96|327.95|325.95|327.99|325.99|327.95|325.95|5
1728307630000|2024-10-07 13:27:10|327.94|325.94|327.94|325.94|327.99|325.99|327.94|325.94|13
1728307640000|2024-10-07 13:27:20|327.89|325.89|327.86|325.86|327.89|325.89|327.85|325.85|10
1728307650000|2024-10-07 13:27:30|327.85|325.85|327.72|325.72|327.87|325.87|327.6|325.6|17
1728307660000|2024-10-07 13:27:40|327.7|325.7|327.48|325.48|327.7|325.7|327.46|325.46|17
1728307670000|2024-10-07 13:27:50|327.47|325.47|327.19|325.19|327.47|325.47|327.16|325.16|22
1728307680000|2024-10-07 13:28:00|327.17|325.17|327.07|325.07|327.18|325.18|327.06|325.06|13
1728307690000|2024-10-07 13:28:10|327.06|325.06|327.09|325.09|327.09|325.09|327.06|325.06|7
1728307700000|2024-10-07 13:28:20|327.1|325.1|327.16|325.16|327.21|325.21|327.08|325.08|15
1728307710000|2024-10-07 13:28:30|327.15|325.15|326.81|324.81|327.15|325.15|326.81|324.81|20
1728307720000|2024-10-07 13:28:40|326.83|324.83|326.83|324.83|326.86|324.86|326.82|324.82|9
1728307730000|2024-10-07 13:28:50|326.82|324.82|326.97|324.97|327.03|325.03|326.77|324.77|21
1728307740000|2024-10-07 13:29:00|326.98|324.98|327.87|325.87|327.87|325.87|326.62|324.62|25
1728307750000|2024-10-07 13:29:10|327.8|325.8|327.86|325.86|327.93|325.93|327.79|325.79|12
1728307760000|2024-10-07 13:29:20|327.87|325.87|327.94|325.94|327.94|325.94|327.84|325.84|10
1728307770000|2024-10-07 13:29:30|327.99|325.99|328.02|326.02|328.11|326.11|327.99|325.99|9
1728307780000|2024-10-07 13:29:40|328.03|326.03|327.9|325.9|328.04|326.04|327.89|325.89|12
1728307790000|2024-10-07 13:29:50|327.88|325.88|327.81|325.81|327.88|325.88|327.8|325.8|13
1728307800000|2024-10-07 13:30:00|327.82|325.82|327.75|325.75|327.87|325.87|327.69|325.69|27
1728307810000|2024-10-07 13:30:10|327.76|325.76|327.97|325.97|328.02|326.02|327.76|325.76|27
1728307820000|2024-10-07 13:30:20|327.95|325.95|327.98|325.98|328|326|327.95|325.95|14
1728307830000|2024-10-07 13:30:30|327.99|325.99|327.76|325.76|328|326|327.76|325.76|23
1728307840000|2024-10-07 13:30:40|327.78|325.78|327.74|325.74|327.78|325.78|327.67|325.67|12
1728307850000|2024-10-07 13:30:50|327.73|325.73|327.54|325.54|327.73|325.73|327.54|325.54|21
1728307860000|2024-10-07 13:31:00|327.52|325.52|327.39|325.39|327.52|325.52|327.35|325.35|22
1728307870000|2024-10-07 13:31:10|327.41|325.41|327.28|325.28|327.48|325.48|327.26|325.26|14
1728307880000|2024-10-07 13:31:20|327.27|325.27|327.22|325.22|327.32|325.32|327.14|325.14|20
1728307890000|2024-10-07 13:31:30|327.24|325.24|327.08|325.08|327.24|325.24|327.07|325.07|22
1728307900000|2024-10-07 13:31:40|327.07|325.07|327.22|325.22|327.22|325.22|327|325|21
1728307910000|2024-10-07 13:31:50|327.21|325.21|327.21|325.21|327.25|325.25|327.21|325.21|12
1728307920000|2024-10-07 13:32:00|327.22|325.22|326.98|324.98|327.28|325.28|326.96|324.96|21
1728307930000|2024-10-07 13:32:10|326.95|324.95|326.9|324.9|326.96|324.96|326.79|324.79|17
1728307940000|2024-10-07 13:32:20|326.92|324.92|326.63|324.63|326.92|324.92|326.61|324.61|20
1728307950000|2024-10-07 13:32:30|326.64|324.64|326.67|324.67|326.68|324.68|326.63|324.63|20
1728307960000|2024-10-07 13:32:40|326.68|324.68|326.72|324.72|326.72|324.72|326.65|324.65|20
1728307970000|2024-10-07 13:32:50|326.71|324.71|326.57|324.57|326.71|324.71|326.56|324.56|14
1728307980000|2024-10-07 13:33:00|326.55|324.55|326.54|324.54|326.57|324.57|326.49|324.49|18
1728307990000|2024-10-07 13:33:10|326.53|324.53|326.97|324.97|326.98|324.98|326.46|324.46|24
1728308000000|2024-10-07 13:33:20|327|325|326.96|324.96|327.04|325.04|326.96|324.96|10
1728308010000|2024-10-07 13:33:30|326.95|324.95|326.98|324.98|326.98|324.98|326.94|324.94|11
1728308020000|2024-10-07 13:33:40|327|325|326.98|324.98|327.06|325.06|326.98|324.98|8
1728308030000|2024-10-07 13:33:50|327.05|325.05|327.13|325.13|327.31|325.31|327.05|325.05|22
1728308040000|2024-10-07 13:34:00|327.14|325.14|326.96|324.96|327.17|325.17|326.96|324.96|23
1728308050000|2024-10-07 13:34:10|326.94|324.94|326.97|324.97|326.98|324.98|326.93|324.93|9
1728308060000|2024-10-07 13:34:20|327.03|325.03|326.61|324.61|327.03|325.03|326.6|324.6|13
1728308070000|2024-10-07 13:34:30|326.55|324.55|326.66|324.66|326.9|324.9|326.53|324.53|25
1728308080000|2024-10-07 13:34:40|326.7|324.7|326.85|324.85|327.02|325.02|326.7|324.7|14
1728308090000|2024-10-07 13:34:50|326.87|324.87|326.9|324.9|326.9|324.9|326.82|324.82|17
1728308100000|2024-10-07 13:35:00|326.88|324.88|326.85|324.85|326.88|324.88|326.85|324.85|15
1728308110000|2024-10-07 13:35:10|326.86|324.86|326.71|324.71|326.86|324.86|326.71|324.71|12
1728308120000|2024-10-07 13:35:20|326.69|324.69|326.69|324.69|326.7|324.7|326.67|324.67|8
1728308130000|2024-10-07 13:35:30|326.7|324.7|326.72|324.72|326.73|324.73|326.69|324.69|20
1728308140000|2024-10-07 13:35:40|326.73|324.73|326.88|324.88|326.89|324.89|326.73|324.73|19
1728308150000|2024-10-07 13:35:50|326.86|324.86|326.88|324.88|326.88|324.88|326.86|324.86|5
1728308160000|2024-10-07 13:36:00|326.87|324.87|327.06|325.06|327.08|325.08|326.86|324.86|13
1728308170000|2024-10-07 13:36:10|327.01|325.01|327|325|327.05|325.05|326.95|324.95|26
1728308180000|2024-10-07 13:36:20|326.98|324.98|326.89|324.89|327.09|325.09|326.88|324.88|18
1728308190000|2024-10-07 13:36:30|326.88|324.88|326.72|324.72|326.89|324.89|326.69|324.69|17
1728308200000|2024-10-07 13:36:40|326.7|324.7|326.36|324.36|326.72|324.72|326.35|324.35|21
1728308210000|2024-10-07 13:36:50|326.35|324.35|326.43|324.43|326.43|324.43|326.35|324.35|13
1728308220000|2024-10-07 13:37:00|326.41|324.41|326.43|324.43|326.45|324.45|326.38|324.38|20
1728308230000|2024-10-07 13:37:10|326.42|324.42|326.45|324.45|326.52|324.52|326.42|324.42|14
1728308240000|2024-10-07 13:37:20|326.46|324.46|326.65|324.65|326.65|324.65|326.45|324.45|6
1728308260000|2024-10-07 13:37:40|326.67|324.67|326.57|324.57|326.67|324.67|326.57|324.57|4
1728308270000|2024-10-07 13:37:50|326.58|324.58|326.61|324.61|326.61|324.61|326.57|324.57|11
1728308280000|2024-10-07 13:38:00|326.6|324.6|326.56|324.56|326.63|324.63|326.56|324.56|14
1728308290000|2024-10-07 13:38:10|326.57|324.57|326.6|324.6|326.66|324.66|326.57|324.57|16
1728308300000|2024-10-07 13:38:20|326.61|324.61|326.6|324.6|326.61|324.61|326.58|324.58|12
1728308310000|2024-10-07 13:38:30|326.61|324.61|326.74|324.74|326.75|324.75|326.6|324.6|16
1728308320000|2024-10-07 13:38:40|326.75|324.75|326.88|324.88|326.89|324.89|326.75|324.75|15
1728308330000|2024-10-07 13:38:50|326.89|324.89|326.88|324.88|326.89|324.89|326.88|324.88|8
1728308340000|2024-10-07 13:39:00|326.89|324.89|326.9|324.9|326.92|324.92|326.88|324.88|10
1728308350000|2024-10-07 13:39:10|326.88|324.88|326.9|324.9|326.92|324.92|326.8|324.8|13
1728308360000|2024-10-07 13:39:20|326.92|324.92|326.85|324.85|326.92|324.92|326.85|324.85|9
1728308370000|2024-10-07 13:39:30|326.86|324.86|326.72|324.72|326.88|324.88|326.72|324.72|9
1728308380000|2024-10-07 13:39:40|326.73|324.73|326.76|324.76|326.76|324.76|326.73|324.73|3
1728308390000|2024-10-07 13:39:50|326.8|324.8|327.29|325.29|327.29|325.29|326.8|324.8|4
1728308400000|2024-10-07 13:40:00|327.27|325.27|327.4|325.4|327.43|325.43|327.18|325.18|21
1728308410000|2024-10-07 13:40:10|327.41|325.41|327.45|325.45|327.51|325.51|327.41|325.41|12
1728308420000|2024-10-07 13:40:20|327.44|325.44|327.46|325.46|327.46|325.46|327.43|325.43|11
1728308430000|2024-10-07 13:40:30|327.47|325.47|327.48|325.48|327.51|325.51|327.46|325.46|20
1728308440000|2024-10-07 13:40:40|327.47|325.47|327.51|325.51|327.51|325.51|327.47|325.47|15
1728308450000|2024-10-07 13:40:50|327.53|325.53|327.88|325.88|327.88|325.88|327.4|325.4|12
1728308460000|2024-10-07 13:41:00|327.92|325.92|327.94|325.94|327.94|325.94|327.65|325.65|16
1728308470000|2024-10-07 13:41:10|327.96|325.96|328.69|326.69|328.7|326.7|327.78|325.78|21
1728308480000|2024-10-07 13:41:20|328.59|326.59|328.75|326.75|328.75|326.75|328.48|326.48|15
1728308490000|2024-10-07 13:41:30|328.76|326.76|328.57|326.57|329.08|327.08|328.53|326.53|23
1728308500000|2024-10-07 13:41:40|328.58|326.58|328.91|326.91|328.91|326.91|328.58|326.58|5
1728308510000|2024-10-07 13:41:50|329|327|329.83|327.83|329.83|327.83|329|327|10
1728308520000|2024-10-07 13:42:00|329.84|327.84|329.64|327.64|329.84|327.84|329.49|327.49|13
1728308530000|2024-10-07 13:42:10|329.66|327.66|329.8|327.8|329.8|327.8|329.66|327.66|12
1728308540000|2024-10-07 13:42:20|329.78|327.78|330.16|328.16|330.23|328.23|329.78|327.78|8
1728308550000|2024-10-07 13:42:30|330.34|328.34|330.78|328.78|330.84|328.84|330.34|328.34|12
1728308560000|2024-10-07 13:42:40|330.81|328.81|330.82|328.82|330.98|328.98|330.75|328.75|13
1728308570000|2024-10-07 13:42:50|330.83|328.83|330.88|328.88|330.97|328.97|330.83|328.83|18
1728308580000|2024-10-07 13:43:00|330.9|328.9|330.65|328.65|330.95|328.95|330.63|328.63|24
1728308590000|2024-10-07 13:43:10|330.66|328.66|330.94|328.94|330.94|328.94|330.63|328.63|25
1728308600000|2024-10-07 13:43:20|330.93|328.93|330.95|328.95|330.95|328.95|330.86|328.86|13
1728308610000|2024-10-07 13:43:30|330.98|328.98|331.17|329.17|331.25|329.25|330.77|328.77|19
1728308620000|2024-10-07 13:43:40|331.18|329.18|331.51|329.51|331.8|329.8|331.17|329.17|32
1728308630000|2024-10-07 13:43:50|331.5|329.5|331.51|329.51|331.58|329.58|331.47|329.47|21
1728308640000|2024-10-07 13:44:00|331.49|329.49|331.83|329.83|331.93|329.93|331.49|329.49|19
1728308650000|2024-10-07 13:44:10|331.82|329.82|331.57|329.57|331.92|329.92|331.57|329.57|22
1728308660000|2024-10-07 13:44:20|331.59|329.59|331.25|329.25|331.59|329.59|331.19|329.19|20
1728308670000|2024-10-07 13:44:30|331.32|329.32|331.84|329.84|331.94|329.94|331.3|329.3|28
1728308680000|2024-10-07 13:44:40|331.72|329.72|331.39|329.39|331.86|329.86|331.39|329.39|28
1728308690000|2024-10-07 13:44:50|331.36|329.36|331.32|329.32|331.38|329.38|331.29|329.29|20
1728308700000|2024-10-07 13:45:00|331.31|329.31|331.11|329.11|331.36|329.36|331.04|329.04|25
1728308710000|2024-10-07 13:45:10|331.14|329.14|331.23|329.23|331.26|329.26|331.13|329.13|23
1728308720000|2024-10-07 13:45:20|331.22|329.22|331.11|329.11|331.34|329.34|331.06|329.06|25
1728308730000|2024-10-07 13:45:30|331.06|329.06|331.32|329.32|331.62|329.62|331.03|329.03|27
1728308740000|2024-10-07 13:45:40|331.29|329.29|331.68|329.68|331.7|329.7|331.29|329.29|20
1728308750000|2024-10-07 13:45:50|331.71|329.71|331.99|329.99|332|330|331.52|329.52|24
1728308760000|2024-10-07 13:46:00|331.97|329.97|332.04|330.04|332.04|330.04|331.75|329.75|20
1728308770000|2024-10-07 13:46:10|332.01|330.01|332.03|330.03|332.03|330.03|331.88|329.88|11
1728308780000|2024-10-07 13:46:20|331.9|329.9|331.94|329.94|331.99|329.99|331.86|329.86|19
1728308790000|2024-10-07 13:46:30|331.96|329.96|332.08|330.08|332.08|330.08|331.94|329.94|14
1728308800000|2024-10-07 13:46:40|332.1|330.1|332.06|330.06|332.1|330.1|331.96|329.96|14
1728308810000|2024-10-07 13:46:50|332.04|330.04|332.13|330.13|332.13|330.13|332|330|13
1728308820000|2024-10-07 13:47:00|332.12|330.12|332.24|330.24|332.28|330.28|332.12|330.12|15
1728308830000|2024-10-07 13:47:10|332.23|330.23|332.19|330.19|332.26|330.26|332.19|330.19|24
1728308840000|2024-10-07 13:47:20|332.21|330.21|332.24|330.24|332.26|330.26|332.16|330.16|16
1728308850000|2024-10-07 13:47:30|332.27|330.27|332.41|330.41|332.41|330.41|332.25|330.25|14
1728308860000|2024-10-07 13:47:40|332.42|330.42|332.7|330.7|332.73|330.73|332.41|330.41|10
1728308870000|2024-10-07 13:47:50|332.71|330.71|332.49|330.49|332.72|330.72|332.47|330.47|26
1728308880000|2024-10-07 13:48:00|332.46|330.46|332.66|330.66|332.68|330.68|332.39|330.39|30
1728308890000|2024-10-07 13:48:10|332.65|330.65|332.67|330.67|332.74|330.74|332.61|330.61|24
1728308900000|2024-10-07 13:48:20|332.68|330.68|332.83|330.83|332.84|330.84|332.68|330.68|16
1728308910000|2024-10-07 13:48:30|332.85|330.85|332.74|330.74|332.86|330.86|332.68|330.68|22
1728308920000|2024-10-07 13:48:40|332.75|330.75|332|330|332.75|330.75|332|330|32
1728308930000|2024-10-07 13:48:50|332.01|330.01|332|330|332.1|330.1|331.98|329.98|21
1728308940000|2024-10-07 13:49:00|331.98|329.98|332.02|330.02|332.06|330.06|331.96|329.96|24
1728308950000|2024-10-07 13:49:10|332|330|332.08|330.08|332.08|330.08|331.99|329.99|14
1728308960000|2024-10-07 13:49:20|332.16|330.16|332.17|330.17|332.2|330.2|332.14|330.14|21
1728308970000|2024-10-07 13:49:30|332.16|330.16|331.98|329.98|332.16|330.16|331.98|329.98|11
1728308980000|2024-10-07 13:49:40|331.9|329.9|331.77|329.77|332.17|330.17|331.77|329.77|23
1728308990000|2024-10-07 13:49:50|331.76|329.76|331.28|329.28|331.77|329.77|331.28|329.28|23
1728309000000|2024-10-07 13:50:00|331.27|329.27|331.07|329.07|331.4|329.4|331.03|329.03|19
1728309010000|2024-10-07 13:50:10|331.06|329.06|331.13|329.13|331.15|329.15|331.06|329.06|16
1728309020000|2024-10-07 13:50:20|331.12|329.12|331.31|329.31|331.35|329.35|331.12|329.12|15
1728309030000|2024-10-07 13:50:30|331.3|329.3|331.03|329.03|331.3|329.3|331.02|329.02|20
1728309040000|2024-10-07 13:50:40|331|329|331.15|329.15|331.24|329.24|330.99|328.99|16
1728309050000|2024-10-07 13:50:50|331.08|329.08|330.8|328.8|331.08|329.08|330.77|328.77|20
1728309060000|2024-10-07 13:51:00|330.81|328.81|330.85|328.85|330.86|328.86|330.81|328.81|8
1728309070000|2024-10-07 13:51:10|330.9|328.9|330.82|328.82|331.03|329.03|330.76|328.76|22
1728309080000|2024-10-07 13:51:20|330.83|328.83|330.66|328.66|330.94|328.94|330.62|328.62|25
1728309090000|2024-10-07 13:51:30|330.67|328.67|330.62|328.62|330.76|328.76|330.62|328.62|22
1728309100000|2024-10-07 13:51:40|330.61|328.61|329.95|327.95|330.61|328.61|329.95|327.95|24
1728309110000|2024-10-07 13:51:50|329.99|327.99|329.5|327.5|329.99|327.99|329.47|327.47|19
1728309120000|2024-10-07 13:52:00|329.52|327.52|329.53|327.53|329.73|327.73|329.52|327.52|22
1728309130000|2024-10-07 13:52:10|329.52|327.52|329.69|327.69|329.69|327.69|329.52|327.52|22
1728309140000|2024-10-07 13:52:20|329.66|327.66|329.79|327.79|329.82|327.82|329.61|327.61|28
1728309150000|2024-10-07 13:52:30|329.71|327.71|329.82|327.82|329.92|327.92|329.64|327.64|27
1728309160000|2024-10-07 13:52:40|329.84|327.84|329.71|327.71|329.94|327.94|329.71|327.71|25
1728309170000|2024-10-07 13:52:50|329.62|327.62|329.64|327.64|329.68|327.68|329.61|327.61|20
1728309180000|2024-10-07 13:53:00|329.63|327.63|329.43|327.43|329.77|327.77|329.43|327.43|31
1728309190000|2024-10-07 13:53:10|329.45|327.45|329.34|327.34|329.49|327.49|329.33|327.33|19
1728309200000|2024-10-07 13:53:20|329.35|327.35|329.31|327.31|329.44|327.44|329.3|327.3|20
1728309210000|2024-10-07 13:53:30|329.33|327.33|329.08|327.08|329.34|327.34|329.07|327.07|22
1728309220000|2024-10-07 13:53:40|329.07|327.07|328.87|326.87|329.1|327.1|328.84|326.84|17
1728309230000|2024-10-07 13:53:50|328.89|326.89|329.2|327.2|329.2|327.2|328.89|326.89|22
1728309240000|2024-10-07 13:54:00|329.21|327.21|329.3|327.3|329.31|327.31|329.19|327.19|20
1728309250000|2024-10-07 13:54:10|329.29|327.29|328.95|326.95|329.3|327.3|328.95|326.95|20
1728309260000|2024-10-07 13:54:20|328.94|326.94|329.02|327.02|329.03|327.03|328.93|326.93|15
1728309270000|2024-10-07 13:54:30|329.01|327.01|329.24|327.24|329.25|327.25|329.01|327.01|21
1728309280000|2024-10-07 13:54:40|329.23|327.23|329.28|327.28|329.28|327.28|329.13|327.13|23
1728309290000|2024-10-07 13:54:50|329.31|327.31|329.36|327.36|329.48|327.48|329.31|327.31|20
1728309300000|2024-10-07 13:55:00|329.41|327.41|329.62|327.62|329.71|327.71|329.4|327.4|16
1728309310000|2024-10-07 13:55:10|329.51|327.51|329.74|327.74|329.74|327.74|329.51|327.51|21
1728309320000|2024-10-07 13:55:20|329.76|327.76|329.51|327.51|329.81|327.81|329.51|327.51|18
1728309330000|2024-10-07 13:55:30|329.5|327.5|329.49|327.49|329.5|327.5|329.48|327.48|12
1728309340000|2024-10-07 13:55:40|329.44|327.44|329.41|327.41|329.44|327.44|329.39|327.39|13
1728309350000|2024-10-07 13:55:50|329.38|327.38|329.45|327.45|329.45|327.45|329.28|327.28|20
1728309360000|2024-10-07 13:56:00|329.44|327.44|329.2|327.2|329.45|327.45|329.2|327.2|16
1728309370000|2024-10-07 13:56:10|329.14|327.14|329.21|327.21|329.21|327.21|329.13|327.13|10
1728309380000|2024-10-07 13:56:20|329.19|327.19|329.4|327.4|329.41|327.41|329.19|327.19|14
1728309390000|2024-10-07 13:56:30|329.39|327.39|329.63|327.63|329.64|327.64|329.39|327.39|13
1728309400000|2024-10-07 13:56:40|329.62|327.62|329.62|327.62|329.64|327.64|329.54|327.54|18
1728309410000|2024-10-07 13:56:50|329.61|327.61|329.61|327.61|329.74|327.74|329.54|327.54|24
1728309420000|2024-10-07 13:57:00|329.62|327.62|329.92|327.92|329.94|327.94|329.62|327.62|20
1728309430000|2024-10-07 13:57:10|329.93|327.93|330.11|328.11|330.15|328.15|329.92|327.92|18
1728309440000|2024-10-07 13:57:20|330.14|328.14|329.73|327.73|330.14|328.14|329.72|327.72|29
1728309450000|2024-10-07 13:57:30|329.72|327.72|329.36|327.36|329.72|327.72|329.31|327.31|22
1728309460000|2024-10-07 13:57:40|329.37|327.37|329.53|327.53|329.54|327.54|329.37|327.37|14
1728309470000|2024-10-07 13:57:50|329.54|327.54|329.84|327.84|329.84|327.84|329.54|327.54|10
1728309480000|2024-10-07 13:58:00|329.83|327.83|329.83|327.83|329.85|327.85|329.79|327.79|13
1728309490000|2024-10-07 13:58:10|329.84|327.84|329.83|327.83|329.88|327.88|329.82|327.82|19
1728309500000|2024-10-07 13:58:20|329.84|327.84|329.68|327.68|329.84|327.84|329.68|327.68|12
1728309510000|2024-10-07 13:58:30|329.65|327.65|329.41|327.41|329.65|327.65|329.41|327.41|7
1728309520000|2024-10-07 13:58:40|329.42|327.42|329.43|327.43|329.44|327.44|329.41|327.41|10
1728309530000|2024-10-07 13:58:50|329.42|327.42|329.45|327.45|329.48|327.48|329.32|327.32|21
1728309540000|2024-10-07 13:59:00|329.44|327.44|329.48|327.48|329.48|327.48|329.43|327.43|14
1728309550000|2024-10-07 13:59:10|329.42|327.42|329.4|327.4|329.42|327.42|329.39|327.39|6
1728309560000|2024-10-07 13:59:20|329.42|327.42|329.48|327.48|329.48|327.48|329.41|327.41|7
1728309570000|2024-10-07 13:59:30|329.55|327.55|329.62|327.62|329.65|327.65|329.55|327.55|14
1728309580000|2024-10-07 13:59:40|329.63|327.63|329.5|327.5|329.64|327.64|329.5|327.5|16
1728309590000|2024-10-07 13:59:50|329.49|327.49|329.49|327.49|329.51|327.51|329.42|327.42|14
1728309600000|2024-10-07 14:00:00|329.48|327.48|329.6|327.6|329.72|327.72|329.48|327.48|23
1728309610000|2024-10-07 14:00:10|329.63|327.63|329.72|327.72|329.73|327.73|329.63|327.63|18
1728309620000|2024-10-07 14:00:20|329.73|327.73|329.76|327.76|329.8|327.8|329.71|327.71|13
1728309630000|2024-10-07 14:00:30|329.81|327.81|330|328|330.04|328.04|329.81|327.81|13
1728309640000|2024-10-07 14:00:40|329.97|327.97|330.04|328.04|330.04|328.04|329.9|327.9|14
1728309650000|2024-10-07 14:00:50|330.07|328.07|330.04|328.04|330.08|328.08|330.04|328.04|3
1728309660000|2024-10-07 14:01:00|330.05|328.05|330.04|328.04|330.05|328.05|330|328|8
1728309670000|2024-10-07 14:01:10|330.03|328.03|329.91|327.91|330.03|328.03|329.84|327.84|15
1728309680000|2024-10-07 14:01:20|329.93|327.93|330.04|328.04|330.04|328.04|329.93|327.93|23
1728309690000|2024-10-07 14:01:30|330.12|328.12|330.23|328.23|330.28|328.28|330.12|328.12|13
1728309700000|2024-10-07 14:01:40|330.24|328.24|330.36|328.36|330.36|328.36|330.2|328.2|15
1728309710000|2024-10-07 14:01:50|330.37|328.37|330.3|328.3|330.38|328.38|330.23|328.23|10
1728309720000|2024-10-07 14:02:00|330.31|328.31|330.34|328.34|330.39|328.39|330.3|328.3|9
1728309730000|2024-10-07 14:02:10|330.33|328.33|330.1|328.1|330.34|328.34|330.1|328.1|15
1728309740000|2024-10-07 14:02:20|330.05|328.05|330.16|328.16|330.16|328.16|330.04|328.04|12
1728309750000|2024-10-07 14:02:30|330.18|328.18|330.27|328.27|330.3|328.3|330.18|328.18|6
1728309760000|2024-10-07 14:02:40|330.35|328.35|330.42|328.42|330.42|328.42|330.33|328.33|13
1728309770000|2024-10-07 14:02:50|330.41|328.41|330.41|328.41|330.42|328.42|330.4|328.4|13
1728309780000|2024-10-07 14:03:00|330.4|328.4|330.67|328.67|330.67|328.67|330.34|328.34|19
1728309790000|2024-10-07 14:03:10|330.69|328.69|330.62|328.62|330.71|328.71|330.61|328.61|14
1728309800000|2024-10-07 14:03:20|330.63|328.63|330.42|328.42|330.65|328.65|330.36|328.36|20
1728309810000|2024-10-07 14:03:30|330.41|328.41|330.54|328.54|330.55|328.55|330.27|328.27|20
1728309820000|2024-10-07 14:03:40|330.59|328.59|330.71|328.71|330.73|328.73|330.58|328.58|10
1728309830000|2024-10-07 14:03:50|330.7|328.7|330.77|328.77|330.77|328.77|330.65|328.65|15
1728309840000|2024-10-07 14:04:00|330.73|328.73|331.38|329.38|331.42|329.42|330.71|328.71|25
1728309850000|2024-10-07 14:04:10|331.39|329.39|331.41|329.41|331.76|329.76|331.39|329.39|23
1728309860000|2024-10-07 14:04:20|331.43|329.43|330.92|328.92|331.43|329.43|330.89|328.89|20
1728309870000|2024-10-07 14:04:30|330.93|328.93|331.11|329.11|331.11|329.11|330.88|328.88|19
1728309880000|2024-10-07 14:04:40|331.12|329.12|331.2|329.2|331.23|329.23|331.09|329.09|26
1728309890000|2024-10-07 14:04:50|331.21|329.21|331.24|329.24|331.25|329.25|331.2|329.2|15
1728309900000|2024-10-07 14:05:00|331.25|329.25|330.93|328.93|331.25|329.25|330.93|328.93|26
1728309910000|2024-10-07 14:05:10|330.96|328.96|330.91|328.91|331|329|330.87|328.87|21
1728309920000|2024-10-07 14:05:20|330.92|328.92|331.04|329.04|331.07|329.07|330.91|328.91|12
1728309930000|2024-10-07 14:05:30|331.03|329.03|330.71|328.71|331.03|329.03|330.69|328.69|23
1728309940000|2024-10-07 14:05:40|330.72|328.72|330.76|328.76|330.76|328.76|330.64|328.64|22
1728309950000|2024-10-07 14:05:50|330.74|328.74|330.88|328.88|331.14|329.14|330.74|328.74|24
1728309960000|2024-10-07 14:06:00|330.9|328.9|331.23|329.23|331.23|329.23|330.9|328.9|21
1728309970000|2024-10-07 14:06:10|331.26|329.26|330.97|328.97|331.26|329.26|330.96|328.96|18
1728309980000|2024-10-07 14:06:20|330.98|328.98|331.1|329.1|331.15|329.15|330.94|328.94|21
1728309990000|2024-10-07 14:06:30|331.09|329.09|331.15|329.15|331.18|329.18|331.09|329.09|25
1728310000000|2024-10-07 14:06:40|331.14|329.14|331.19|329.19|331.2|329.2|331.11|329.11|23
1728310010000|2024-10-07 14:06:50|331.2|329.2|331.28|329.28|331.31|329.31|331.11|329.11|22
1728310020000|2024-10-07 14:07:00|331.29|329.29|330.9|328.9|331.3|329.3|330.9|328.9|21
1728310030000|2024-10-07 14:07:10|330.89|328.89|331.05|329.05|331.08|329.08|330.89|328.89|24
1728310040000|2024-10-07 14:07:20|331.07|329.07|331.17|329.17|331.23|329.23|331.07|329.07|25
1728310050000|2024-10-07 14:07:30|331.19|329.19|330.99|328.99|331.19|329.19|330.99|328.99|23
1728310060000|2024-10-07 14:07:40|331|329|330.83|328.83|331|329|330.81|328.81|17
1728310070000|2024-10-07 14:07:50|330.81|328.81|330.67|328.67|330.85|328.85|330.63|328.63|25
1728310080000|2024-10-07 14:08:00|330.66|328.66|330.66|328.66|330.67|328.67|330.62|328.62|13
1728310090000|2024-10-07 14:08:10|330.67|328.67|330.6|328.6|330.67|328.67|330.6|328.6|10
1728310100000|2024-10-07 14:08:20|330.63|328.63|330.61|328.61|330.65|328.65|330.61|328.61|14
1728310110000|2024-10-07 14:08:30|330.62|328.62|330.44|328.44|330.62|328.62|330.42|328.42|18
1728310120000|2024-10-07 14:08:40|330.45|328.45|330.37|328.37|330.45|328.45|330.37|328.37|17
1728310130000|2024-10-07 14:08:50|330.35|328.35|330.19|328.19|330.35|328.35|330.14|328.14|15
1728310140000|2024-10-07 14:09:00|330.17|328.17|330.16|328.16|330.18|328.18|330.13|328.13|15
1728310150000|2024-10-07 14:09:10|330.17|328.17|330.25|328.25|330.25|328.25|330.11|328.11|15
1728310160000|2024-10-07 14:09:20|330.3|328.3|330.26|328.26|330.33|328.33|330.25|328.25|19
1728310170000|2024-10-07 14:09:30|330.27|328.27|330.18|328.18|330.28|328.28|330.14|328.14|15
1728310180000|2024-10-07 14:09:40|330.19|328.19|330.29|328.29|330.29|328.29|330.19|328.19|19
1728310190000|2024-10-07 14:09:50|330.3|328.3|330.3|328.3|330.31|328.31|330.29|328.29|4
1728310200000|2024-10-07 14:10:00|330.29|328.29|330.3|328.3|330.36|328.36|330.23|328.23|19
1728310210000|2024-10-07 14:10:10|330.31|328.31|330.71|328.71|330.71|328.71|330.31|328.31|23
1728310220000|2024-10-07 14:10:20|330.7|328.7|330.73|328.73|330.85|328.85|330.7|328.7|21
1728310230000|2024-10-07 14:10:30|330.7|328.7|330.62|328.62|330.74|328.74|330.62|328.62|17
1728310240000|2024-10-07 14:10:40|330.64|328.64|330.84|328.84|330.85|328.85|330.64|328.64|19
1728310250000|2024-10-07 14:10:50|330.82|328.82|330.74|328.74|330.85|328.85|330.74|328.74|17
1728310260000|2024-10-07 14:11:00|330.73|328.73|330.78|328.78|330.8|328.8|330.71|328.71|27
1728310270000|2024-10-07 14:11:10|330.76|328.76|330.75|328.75|330.79|328.79|330.72|328.72|16
1728310280000|2024-10-07 14:11:20|330.78|328.78|331.13|329.13|331.13|329.13|330.76|328.76|20
1728310290000|2024-10-07 14:11:30|331.12|329.12|331.11|329.11|331.19|329.19|331.11|329.11|20
1728310300000|2024-10-07 14:11:40|331.1|329.1|330.93|328.93|331.1|329.1|330.88|328.88|27
1728310310000|2024-10-07 14:11:50|330.96|328.96|330.86|328.86|330.96|328.96|330.8|328.8|27
1728310320000|2024-10-07 14:12:00|330.85|328.85|330.99|328.99|330.99|328.99|330.84|328.84|25
1728310330000|2024-10-07 14:12:10|331.01|329.01|331.13|329.13|331.13|329.13|331.01|329.01|17
1728310340000|2024-10-07 14:12:20|331.14|329.14|331.13|329.13|331.15|329.15|331.05|329.05|20
1728310350000|2024-10-07 14:12:30|331.15|329.15|331.18|329.18|331.23|329.23|331.14|329.14|11
1728310360000|2024-10-07 14:12:40|331.17|329.17|331.48|329.48|331.49|329.49|331.13|329.13|26
1728310370000|2024-10-07 14:12:50|331.47|329.47|331.63|329.63|331.64|329.64|331.41|329.41|21
1728310380000|2024-10-07 14:13:00|331.61|329.61|331.64|329.64|331.64|329.64|331.45|329.45|20
1728310390000|2024-10-07 14:13:10|331.67|329.67|331.68|329.68|331.74|329.74|331.63|329.63|17
1728310400000|2024-10-07 14:13:20|331.69|329.69|331.61|329.61|331.71|329.71|331.49|329.49|24
1728310410000|2024-10-07 14:13:30|331.62|329.62|331.6|329.6|331.72|329.72|331.59|329.59|17
1728310420000|2024-10-07 14:13:40|331.63|329.63|331.58|329.58|331.7|329.7|331.58|329.58|18
1728310430000|2024-10-07 14:13:50|331.57|329.57|331.55|329.55|331.58|329.58|331.5|329.5|19
1728310440000|2024-10-07 14:14:00|331.56|329.56|331.68|329.68|331.98|329.98|331.55|329.55|20
1728310450000|2024-10-07 14:14:10|331.73|329.73|331.77|329.77|331.81|329.81|331.69|329.69|13
1728310460000|2024-10-07 14:14:20|331.75|329.75|331.79|329.79|331.93|329.93|331.75|329.75|21
1728310470000|2024-10-07 14:14:30|331.81|329.81|331.8|329.8|331.85|329.85|331.75|329.75|23
1728310480000|2024-10-07 14:14:40|331.78|329.78|331.59|329.59|331.78|329.78|331.59|329.59|17
1728310490000|2024-10-07 14:14:50|331.61|329.61|331.75|329.75|331.8|329.8|331.58|329.58|25
1728310500000|2024-10-07 14:15:00|331.74|329.74|331.85|329.85|331.9|329.9|331.74|329.74|26
1728310510000|2024-10-07 14:15:10|331.76|329.76|331.6|329.6|331.81|329.81|331.6|329.6|20
1728310520000|2024-10-07 14:15:20|331.57|329.57|331.59|329.59|331.68|329.68|331.56|329.56|19
1728310530000|2024-10-07 14:15:30|331.56|329.56|331.48|329.48|331.59|329.59|331.46|329.46|16
1728310540000|2024-10-07 14:15:40|331.49|329.49|331.32|329.32|331.57|329.57|331.3|329.3|18
1728310550000|2024-10-07 14:15:50|331.34|329.34|331.32|329.32|331.4|329.4|331.32|329.32|19
1728310560000|2024-10-07 14:16:00|331.31|329.31|331.15|329.15|331.45|329.45|331.15|329.15|31
1728310570000|2024-10-07 14:16:10|331.16|329.16|330.99|328.99|331.17|329.17|330.95|328.95|22
1728310580000|2024-10-07 14:16:20|331|329|331.05|329.05|331.11|329.11|330.99|328.99|26
1728310590000|2024-10-07 14:16:30|331.06|329.06|331.18|329.18|331.19|329.19|331.06|329.06|15
1728310600000|2024-10-07 14:16:40|331.19|329.19|331.3|329.3|331.4|329.4|331.19|329.19|13
1728310610000|2024-10-07 14:16:50|331.31|329.31|331.33|329.33|331.53|329.53|331.31|329.31|21
1728310620000|2024-10-07 14:17:00|331.32|329.32|331.2|329.2|331.37|329.37|331.16|329.16|24
1728310630000|2024-10-07 14:17:10|331.19|329.19|331.47|329.47|331.48|329.48|331.17|329.17|21
1728310640000|2024-10-07 14:17:20|331.49|329.49|331.61|329.61|331.71|329.71|331.49|329.49|26
1728310650000|2024-10-07 14:17:30|331.59|329.59|331.75|329.75|331.76|329.76|331.58|329.58|28
1728310660000|2024-10-07 14:17:40|331.76|329.76|331.74|329.74|331.77|329.77|331.69|329.69|19
1728310670000|2024-10-07 14:17:50|331.75|329.75|332.13|330.13|332.13|330.13|331.73|329.73|19
1728310680000|2024-10-07 14:18:00|332.11|330.11|332.17|330.17|332.17|330.17|331.99|329.99|25
1728310690000|2024-10-07 14:18:10|332.15|330.15|332.12|330.12|332.35|330.35|332.12|330.12|23
1728310700000|2024-10-07 14:18:20|332.06|330.06|331.87|329.87|332.06|330.06|331.87|329.87|23
1728310710000|2024-10-07 14:18:30|331.86|329.86|331.8|329.8|331.86|329.86|331.78|329.78|16
1728310720000|2024-10-07 14:18:40|331.79|329.79|331.94|329.94|331.95|329.95|331.77|329.77|22
1728310730000|2024-10-07 14:18:50|331.93|329.93|332.07|330.07|332.33|330.33|331.93|329.93|28
1728310740000|2024-10-07 14:19:00|332.08|330.08|332.27|330.27|332.29|330.29|332.03|330.03|23
1728310750000|2024-10-07 14:19:10|332.26|330.26|332.44|330.44|332.44|330.44|332.19|330.19|21
1728310760000|2024-10-07 14:19:20|332.42|330.42|332.41|330.41|332.45|330.45|332.3|330.3|29
1728310770000|2024-10-07 14:19:30|332.42|330.42|332.39|330.39|332.52|330.52|332.35|330.35|28
1728310780000|2024-10-07 14:19:40|332.4|330.4|332.53|330.53|332.55|330.55|332.4|330.4|16
1728310790000|2024-10-07 14:19:50|332.55|330.55|332.59|330.59|332.63|330.63|332.55|330.55|17
1728310800000|2024-10-07 14:20:00|332.58|330.58|333.03|331.03|333.07|331.07|332.58|330.58|31
1728310810000|2024-10-07 14:20:10|333.04|331.04|333.02|331.02|333.1|331.1|332.92|330.92|30
1728310820000|2024-10-07 14:20:20|332.98|330.98|333.24|331.24|333.35|331.35|332.98|330.98|28
1728310830000|2024-10-07 14:20:30|333.26|331.26|333.37|331.37|333.39|331.39|333.25|331.25|20
1728310840000|2024-10-07 14:20:40|333.39|331.39|333.32|331.32|333.48|331.48|333.32|331.32|15
1728310850000|2024-10-07 14:20:50|333.31|331.31|333.24|331.24|333.41|331.41|333.21|331.21|23
1728310860000|2024-10-07 14:21:00|333.16|331.16|333.11|331.11|333.27|331.27|333.11|331.11|26
1728310870000|2024-10-07 14:21:10|333.03|331.03|333.17|331.17|333.2|331.2|332.96|330.96|24
1728310880000|2024-10-07 14:21:20|333.16|331.16|333.15|331.15|333.26|331.26|333.07|331.07|27
1728310890000|2024-10-07 14:21:30|333.13|331.13|333.02|331.02|333.15|331.15|332.96|330.96|21
1728310900000|2024-10-07 14:21:40|333|331|333.07|331.07|333.22|331.22|333|331|22
1728310910000|2024-10-07 14:21:50|333.06|331.06|332.96|330.96|333.08|331.08|332.94|330.94|26
1728310920000|2024-10-07 14:22:00|332.95|330.95|332.95|330.95|333|331|332.93|330.93|20
1728310930000|2024-10-07 14:22:10|332.96|330.96|333.24|331.24|333.31|331.31|332.96|330.96|20
1728310940000|2024-10-07 14:22:20|333.2|331.2|333.53|331.53|333.53|331.53|333.2|331.2|23
1728310950000|2024-10-07 14:22:30|333.48|331.48|333.53|331.53|333.55|331.55|333.47|331.47|5
1728310960000|2024-10-07 14:22:40|333.46|331.46|333.34|331.34|333.46|331.46|333.3|331.3|15
1728310970000|2024-10-07 14:22:50|333.35|331.35|333.12|331.12|333.4|331.4|333.12|331.12|29
1728310980000|2024-10-07 14:23:00|333.13|331.13|333.23|331.23|333.27|331.27|333.13|331.13|19
1728310990000|2024-10-07 14:23:10|333.25|331.25|333.35|331.35|333.38|331.38|333.23|331.23|26
1728311000000|2024-10-07 14:23:20|333.36|331.36|333.69|331.69|333.71|331.71|333.36|331.36|33
1728311010000|2024-10-07 14:23:30|333.71|331.71|333.88|331.88|333.89|331.89|333.67|331.67|32
1728311020000|2024-10-07 14:23:40|333.85|331.85|333.75|331.75|333.9|331.9|333.72|331.72|27
1728311030000|2024-10-07 14:23:50|333.76|331.76|333.7|331.7|333.76|331.76|333.64|331.64|23
1728311040000|2024-10-07 14:24:00|333.71|331.71|333.93|331.93|333.95|331.95|333.7|331.7|29
1728311050000|2024-10-07 14:24:10|333.91|331.91|333.95|331.95|333.99|331.99|333.88|331.88|26
1728311060000|2024-10-07 14:24:20|333.96|331.96|334|332|334.01|332.01|333.95|331.95|6
1728311070000|2024-10-07 14:24:30|334.02|332.02|333.9|331.9|334.02|332.02|333.85|331.85|18
1728311080000|2024-10-07 14:24:40|333.89|331.89|333.74|331.74|333.91|331.91|333.74|331.74|19
1728311090000|2024-10-07 14:24:50|333.73|331.73|333.18|331.18|333.74|331.74|333.18|331.18|15
1728311100000|2024-10-07 14:25:00|333.25|331.25|333.35|331.35|333.36|331.36|333.24|331.24|29
1728311110000|2024-10-07 14:25:10|333.36|331.36|333.02|331.02|333.37|331.37|333.02|331.02|26
1728311120000|2024-10-07 14:25:20|333.01|331.01|332.67|330.67|333.01|331.01|332.67|330.67|23
1728311130000|2024-10-07 14:25:30|332.7|330.7|332.96|330.96|332.97|330.97|332.63|330.63|25
1728311140000|2024-10-07 14:25:40|332.95|330.95|332.67|330.67|332.96|330.96|332.67|330.67|22
1728311150000|2024-10-07 14:25:50|332.66|330.66|332.33|330.33|332.66|330.66|332.26|330.26|21
1728311160000|2024-10-07 14:26:00|332.34|330.34|332.6|330.6|332.61|330.61|332.33|330.33|25
1728311170000|2024-10-07 14:26:10|332.61|330.61|332.82|330.82|332.87|330.87|332.61|330.61|21
1728311180000|2024-10-07 14:26:20|332.81|330.81|332.67|330.67|332.82|330.82|332.6|330.6|26
1728311190000|2024-10-07 14:26:30|332.66|330.66|332.54|330.54|332.72|330.72|332.47|330.47|29
1728311200000|2024-10-07 14:26:40|332.53|330.53|332.02|330.02|332.53|330.53|331.99|329.99|29
1728311210000|2024-10-07 14:26:50|332.01|330.01|331.94|329.94|332.01|330.01|331.83|329.83|25
1728311220000|2024-10-07 14:27:00|331.95|329.95|331.94|329.94|332.13|330.13|331.94|329.94|26
1728311230000|2024-10-07 14:27:10|331.95|329.95|332.46|330.46|332.47|330.47|331.94|329.94|24
1728311240000|2024-10-07 14:27:20|332.44|330.44|332.46|330.46|332.47|330.47|332.37|330.37|19
1728311250000|2024-10-07 14:27:30|332.47|330.47|332.21|330.21|332.47|330.47|332.11|330.11|28
1728311260000|2024-10-07 14:27:40|332.18|330.18|332.02|330.02|332.19|330.19|331.97|329.97|18
1728311270000|2024-10-07 14:27:50|331.99|329.99|331.63|329.63|332|330|331.63|329.63|24
1728311280000|2024-10-07 14:28:00|331.62|329.62|331.88|329.88|331.88|329.88|331.6|329.6|21
1728311290000|2024-10-07 14:28:10|331.9|329.9|331.97|329.97|331.98|329.98|331.85|329.85|19
1728311300000|2024-10-07 14:28:20|332.02|330.02|332.15|330.15|332.2|330.2|332.02|330.02|24
1728311310000|2024-10-07 14:28:30|332.14|330.14|332.07|330.07|332.21|330.21|331.99|329.99|27
1728311320000|2024-10-07 14:28:40|332.08|330.08|332.02|330.02|332.09|330.09|331.93|329.93|24
1728311330000|2024-10-07 14:28:50|332.04|330.04|332.18|330.18|332.23|330.23|332.04|330.04|22
1728311340000|2024-10-07 14:29:00|332.21|330.21|331.94|329.94|332.32|330.32|331.94|329.94|30
1728311350000|2024-10-07 14:29:10|331.99|329.99|332.09|330.09|332.1|330.1|331.97|329.97|21
1728311360000|2024-10-07 14:29:20|332.08|330.08|331.97|329.97|332.09|330.09|331.97|329.97|17
1728311370000|2024-10-07 14:29:30|332|330|331.86|329.86|332.01|330.01|331.84|329.84|17
1728311380000|2024-10-07 14:29:40|331.87|329.87|331.98|329.98|332|330|331.87|329.87|21
1728311390000|2024-10-07 14:29:50|331.99|329.99|331.88|329.88|331.99|329.99|331.88|329.88|14
1728311400000|2024-10-07 14:30:00|331.89|329.89|332.19|330.19|332.19|330.19|331.89|329.89|33
1728311410000|2024-10-07 14:30:10|332.21|330.21|332.66|330.66|332.69|330.69|332.19|330.19|23
1728311420000|2024-10-07 14:30:20|332.65|330.65|332.47|330.47|332.87|330.87|332.47|330.47|30
1728311430000|2024-10-07 14:30:30|332.48|330.48|332.46|330.46|332.6|330.6|332.46|330.46|22
1728311440000|2024-10-07 14:30:40|332.47|330.47|332.16|330.16|332.47|330.47|332.05|330.05|32
1728311450000|2024-10-07 14:30:50|332.18|330.18|331.85|329.85|332.19|330.19|331.78|329.78|28
1728311460000|2024-10-07 14:31:00|331.79|329.79|332.06|330.06|332.1|330.1|331.77|329.77|27
1728311470000|2024-10-07 14:31:10|332.05|330.05|332.25|330.25|332.26|330.26|332.05|330.05|20
1728311480000|2024-10-07 14:31:20|332.26|330.26|332.13|330.13|332.31|330.31|332.13|330.13|21
1728311490000|2024-10-07 14:31:30|332.08|330.08|332.21|330.21|332.28|330.28|332.05|330.05|23
1728311500000|2024-10-07 14:31:40|332.23|330.23|332.36|330.36|332.38|330.38|332.21|330.21|23
1728311510000|2024-10-07 14:31:50|332.37|330.37|332.17|330.17|332.37|330.37|332.15|330.15|27
1728311520000|2024-10-07 14:32:00|332.16|330.16|332.54|330.54|332.61|330.61|332.14|330.14|28
1728311530000|2024-10-07 14:32:10|332.55|330.55|332.6|330.6|332.6|330.6|332.5|330.5|20
1728311540000|2024-10-07 14:32:20|332.58|330.58|332.58|330.58|332.65|330.65|332.53|330.53|28
1728311550000|2024-10-07 14:32:30|332.59|330.59|332.83|330.83|332.85|330.85|332.53|330.53|30
1728311560000|2024-10-07 14:32:40|332.84|330.84|332.86|330.86|332.94|330.94|332.8|330.8|26
1728311570000|2024-10-07 14:32:50|332.87|330.87|332.86|330.86|332.9|330.9|332.77|330.77|24
1728311580000|2024-10-07 14:33:00|332.88|330.88|332.89|330.89|332.96|330.96|332.83|330.83|21
1728311590000|2024-10-07 14:33:10|332.88|330.88|332.9|330.9|332.92|330.92|332.88|330.88|23
1728311600000|2024-10-07 14:33:20|332.86|330.86|332.88|330.88|332.88|330.88|332.85|330.85|19
1728311610000|2024-10-07 14:33:30|332.86|330.86|332.57|330.57|332.86|330.86|332.56|330.56|17
1728311620000|2024-10-07 14:33:40|332.56|330.56|332.23|330.23|332.56|330.56|332.22|330.22|24
1728311630000|2024-10-07 14:33:50|332.22|330.22|332.21|330.21|332.27|330.27|332.14|330.14|17
1728311640000|2024-10-07 14:34:00|332.3|330.3|332.44|330.44|332.44|330.44|332.24|330.24|22
1728311650000|2024-10-07 14:34:10|332.42|330.42|332.25|330.25|332.42|330.42|332.25|330.25|22
1728311660000|2024-10-07 14:34:20|332.27|330.27|332.54|330.54|332.54|330.54|332.27|330.27|27
1728311670000|2024-10-07 14:34:30|332.52|330.52|332.52|330.52|332.54|330.54|332.48|330.48|24
1728311680000|2024-10-07 14:34:40|332.53|330.53|332.51|330.51|332.54|330.54|332.51|330.51|15
1728311690000|2024-10-07 14:34:50|332.5|330.5|332.34|330.34|332.57|330.57|332.3|330.3|19
1728311700000|2024-10-07 14:35:00|332.33|330.33|332.68|330.68|332.68|330.68|332.19|330.19|27
1728311710000|2024-10-07 14:35:10|332.66|330.66|332.54|330.54|332.84|330.84|332.54|330.54|20
1728311720000|2024-10-07 14:35:20|332.55|330.55|332.45|330.45|332.55|330.55|332.41|330.41|19
1728311730000|2024-10-07 14:35:30|332.43|330.43|332.44|330.44|332.47|330.47|332.42|330.42|24
1728311740000|2024-10-07 14:35:40|332.43|330.43|332.62|330.62|332.63|330.63|332.38|330.38|29
1728311750000|2024-10-07 14:35:50|332.63|330.63|332.57|330.57|332.63|330.63|332.54|330.54|17
1728311760000|2024-10-07 14:36:00|332.58|330.58|332.86|330.86|332.86|330.86|332.57|330.57|25
1728311770000|2024-10-07 14:36:10|332.85|330.85|333.19|331.19|333.22|331.22|332.83|330.83|23
1728311780000|2024-10-07 14:36:20|333.2|331.2|333.15|331.15|333.21|331.21|333.05|331.05|25
1728311790000|2024-10-07 14:36:30|333.16|331.16|332.71|330.71|333.16|331.16|332.71|330.71|26
1728311800000|2024-10-07 14:36:40|332.73|330.73|332.88|330.88|332.91|330.91|332.7|330.7|21
1728311810000|2024-10-07 14:36:50|332.89|330.89|332.71|330.71|332.89|330.89|332.68|330.68|21
1728311820000|2024-10-07 14:37:00|332.72|330.72|332.78|330.78|332.9|330.9|332.72|330.72|23
1728311830000|2024-10-07 14:37:10|332.81|330.81|332.9|330.9|332.95|330.95|332.81|330.81|26
1728311840000|2024-10-07 14:37:20|332.91|330.91|332.85|330.85|332.92|330.92|332.81|330.81|17
1728311850000|2024-10-07 14:37:30|332.86|330.86|332.55|330.55|332.91|330.91|332.55|330.55|28
1728311860000|2024-10-07 14:37:40|332.56|330.56|332.53|330.53|332.62|330.62|332.51|330.51|19
1728311870000|2024-10-07 14:37:50|332.52|330.52|332.51|330.51|332.56|330.56|332.43|330.43|17
1728311880000|2024-10-07 14:38:00|332.49|330.49|332.42|330.42|332.49|330.49|332.17|330.17|32
1728311890000|2024-10-07 14:38:10|332.46|330.46|332.41|330.41|332.51|330.51|332.34|330.34|32
1728311900000|2024-10-07 14:38:20|332.4|330.4|332.54|330.54|332.54|330.54|332.38|330.38|26
1728311910000|2024-10-07 14:38:30|332.52|330.52|332.37|330.37|332.55|330.55|332.31|330.31|22
1728311920000|2024-10-07 14:38:40|332.36|330.36|331.95|329.95|332.36|330.36|331.95|329.95|26
1728311930000|2024-10-07 14:38:50|331.93|329.93|332.05|330.05|332.07|330.07|331.88|329.88|19
1728311940000|2024-10-07 14:39:00|332.04|330.04|332.18|330.18|332.23|330.23|331.99|329.99|27
1728311950000|2024-10-07 14:39:10|332.17|330.17|332.45|330.45|332.45|330.45|332.17|330.17|24
1728311960000|2024-10-07 14:39:20|332.46|330.46|332.49|330.49|332.63|330.63|332.46|330.46|26
1728311970000|2024-10-07 14:39:30|332.47|330.47|332.5|330.5|332.5|330.5|332.46|330.46|13
1728311980000|2024-10-07 14:39:40|332.52|330.52|332.67|330.67|332.67|330.67|332.52|330.52|20
1728311990000|2024-10-07 14:39:50|332.66|330.66|332.66|330.66|332.8|330.8|332.66|330.66|22
1728312000000|2024-10-07 14:40:00|332.63|330.63|332.72|330.72|332.74|330.74|332.57|330.57|30
1728312010000|2024-10-07 14:40:10|332.7|330.7|332.89|330.89|332.89|330.89|332.68|330.68|24
1728312020000|2024-10-07 14:40:20|332.86|330.86|332.78|330.78|332.86|330.86|332.55|330.55|27
1728312030000|2024-10-07 14:40:30|332.79|330.79|332.67|330.67|332.79|330.79|332.64|330.64|19
1728312040000|2024-10-07 14:40:40|332.65|330.65|332.76|330.76|332.76|330.76|332.64|330.64|20
1728312050000|2024-10-07 14:40:50|332.74|330.74|332.83|330.83|332.86|330.86|332.74|330.74|21
1728312060000|2024-10-07 14:41:00|332.85|330.85|333.15|331.15|333.15|331.15|332.85|330.85|24
1728312070000|2024-10-07 14:41:10|333.13|331.13|333.14|331.14|333.14|331.14|333.07|331.07|20
1728312080000|2024-10-07 14:41:20|333.19|331.19|333.31|331.31|333.31|331.31|333.19|331.19|12
1728312090000|2024-10-07 14:41:30|333.42|331.42|333.44|331.44|333.47|331.47|333.38|331.38|25
1728312100000|2024-10-07 14:41:40|333.43|331.43|333.37|331.37|333.52|331.52|333.37|331.37|17
1728312110000|2024-10-07 14:41:50|333.34|331.34|333.46|331.46|333.46|331.46|333.32|331.32|19
1728312120000|2024-10-07 14:42:00|333.47|331.47|333.2|331.2|333.47|331.47|333.19|331.19|27
1728312130000|2024-10-07 14:42:10|333.19|331.19|333.4|331.4|333.43|331.43|333.14|331.14|31
1728312140000|2024-10-07 14:42:20|333.41|331.41|333.29|331.29|333.42|331.42|333.21|331.21|29
1728312150000|2024-10-07 14:42:30|333.3|331.3|333.26|331.26|333.33|331.33|333.21|331.21|24
1728312160000|2024-10-07 14:42:40|333.24|331.24|333.15|331.15|333.24|331.24|333.15|331.15|12
1728312170000|2024-10-07 14:42:50|333.19|331.19|333.37|331.37|333.44|331.44|333.19|331.19|18
1728312180000|2024-10-07 14:43:00|333.38|331.38|333.42|331.42|333.42|331.42|333.37|331.37|20
1728312190000|2024-10-07 14:43:10|333.4|331.4|333.66|331.66|333.66|331.66|333.4|331.4|15
1728312200000|2024-10-07 14:43:20|333.68|331.68|333.43|331.43|333.69|331.69|333.43|331.43|20
1728312210000|2024-10-07 14:43:30|333.41|331.41|333.12|331.12|333.42|331.42|333.11|331.11|23
1728312220000|2024-10-07 14:43:40|333.11|331.11|333.06|331.06|333.11|331.11|332.96|330.96|22
1728312230000|2024-10-07 14:43:50|333.04|331.04|333.07|331.07|333.11|331.11|332.94|330.94|19
1728312240000|2024-10-07 14:44:00|333.08|331.08|332.98|330.98|333.11|331.11|332.94|330.94|21
1728312250000|2024-10-07 14:44:10|332.97|330.97|332.59|330.59|332.97|330.97|332.53|330.53|21
1728312260000|2024-10-07 14:44:20|332.61|330.61|332.57|330.57|332.63|330.63|332.54|330.54|22
1728312270000|2024-10-07 14:44:30|332.58|330.58|332.94|330.94|332.94|330.94|332.58|330.58|31
1728312280000|2024-10-07 14:44:40|332.92|330.92|332.93|330.93|332.99|330.99|332.92|330.92|19
1728312290000|2024-10-07 14:44:50|332.92|330.92|332.84|330.84|332.93|330.93|332.81|330.81|18
1728312300000|2024-10-07 14:45:00|332.85|330.85|332.82|330.82|332.95|330.95|332.79|330.79|26
1728312310000|2024-10-07 14:45:10|332.85|330.85|332.82|330.82|332.86|330.86|332.57|330.57|28
1728312320000|2024-10-07 14:45:20|332.83|330.83|332.58|330.58|332.83|330.83|332.58|330.58|22
1728312330000|2024-10-07 14:45:30|332.59|330.59|332.44|330.44|332.59|330.59|332.43|330.43|20
1728312340000|2024-10-07 14:45:40|332.43|330.43|332.26|330.26|332.51|330.51|332.24|330.24|22
1728312350000|2024-10-07 14:45:50|332.25|330.25|332.06|330.06|332.25|330.25|332.01|330.01|35
1728312360000|2024-10-07 14:46:00|332.08|330.08|332.28|330.28|332.45|330.45|332.08|330.08|21
1728312370000|2024-10-07 14:46:10|332.16|330.16|331.94|329.94|332.16|330.16|331.88|329.88|16
1728312380000|2024-10-07 14:46:20|331.91|329.91|331.94|329.94|331.94|329.94|331.71|329.71|29
1728312390000|2024-10-07 14:46:30|331.96|329.96|331.97|329.97|332.05|330.05|331.93|329.93|25
1728312400000|2024-10-07 14:46:40|332.01|330.01|331.95|329.95|332.01|330.01|331.93|329.93|19
1728312410000|2024-10-07 14:46:50|331.94|329.94|332|330|332.02|330.02|331.92|329.92|22
1728312420000|2024-10-07 14:47:00|331.94|329.94|331.97|329.97|332.05|330.05|331.94|329.94|21
1728312430000|2024-10-07 14:47:10|331.99|329.99|332.14|330.14|332.14|330.14|331.94|329.94|22
1728312440000|2024-10-07 14:47:20|332.16|330.16|331.9|329.9|332.16|330.16|331.9|329.9|20
1728312450000|2024-10-07 14:47:30|331.91|329.91|331.64|329.64|331.91|329.91|331.63|329.63|17
1728312460000|2024-10-07 14:47:40|331.69|329.69|331.64|329.64|331.76|329.76|331.62|329.62|15
1728312470000|2024-10-07 14:47:50|331.63|329.63|331.6|329.6|331.64|329.64|331.52|329.52|15
1728312480000|2024-10-07 14:48:00|331.67|329.67|331.69|329.69|331.71|329.71|331.61|329.61|13
1728312490000|2024-10-07 14:48:10|331.75|329.75|331.78|329.78|331.82|329.82|331.53|329.53|19
1728312500000|2024-10-07 14:48:20|331.77|329.77|331.57|329.57|331.77|329.77|331.52|329.52|23
1728312510000|2024-10-07 14:48:30|331.64|329.64|331.55|329.55|331.65|329.65|331.51|329.51|22
1728312520000|2024-10-07 14:48:40|331.58|329.58|331.42|329.42|331.59|329.59|331.42|329.42|23
1728312530000|2024-10-07 14:48:50|331.43|329.43|331.53|329.53|331.55|329.55|331.43|329.43|19
1728312540000|2024-10-07 14:49:00|331.56|329.56|331.62|329.62|331.62|329.62|331.46|329.46|15
1728312550000|2024-10-07 14:49:10|331.64|329.64|331.89|329.89|331.91|329.91|331.64|329.64|17
1728312560000|2024-10-07 14:49:20|331.9|329.9|331.89|329.89|331.92|329.92|331.82|329.82|15
1728312570000|2024-10-07 14:49:30|331.9|329.9|331.92|329.92|331.92|329.92|331.85|329.85|18
1728312580000|2024-10-07 14:49:40|331.91|329.91|332.12|330.12|332.12|330.12|331.91|329.91|8
1728312590000|2024-10-07 14:49:50|332.11|330.11|332.13|330.13|332.13|330.13|332|330|17
1728312600000|2024-10-07 14:50:00|332.12|330.12|332.23|330.23|332.27|330.27|332|330|19
1728312610000|2024-10-07 14:50:10|332.1|330.1|332.33|330.33|332.34|330.34|332.1|330.1|19
1728312620000|2024-10-07 14:50:20|332.34|330.34|332.21|330.21|332.44|330.44|332.21|330.21|23
1728312630000|2024-10-07 14:50:30|332.22|330.22|332.1|330.1|332.27|330.27|331.91|329.91|25
1728312640000|2024-10-07 14:50:40|332.13|330.13|332.21|330.21|332.22|330.22|332.11|330.11|17
1728312650000|2024-10-07 14:50:50|332.19|330.19|331.79|329.79|332.19|330.19|331.79|329.79|28
1728312660000|2024-10-07 14:51:00|331.77|329.77|332.05|330.05|332.05|330.05|331.77|329.77|24
1728312670000|2024-10-07 14:51:10|332.04|330.04|332.16|330.16|332.16|330.16|332.04|330.04|15
1728312680000|2024-10-07 14:51:20|332.11|330.11|331.97|329.97|332.15|330.15|331.97|329.97|16
1728312690000|2024-10-07 14:51:30|331.96|329.96|331.85|329.85|331.97|329.97|331.83|329.83|16
1728312700000|2024-10-07 14:51:40|331.86|329.86|331.88|329.88|331.97|329.97|331.84|329.84|18
1728312710000|2024-10-07 14:51:50|331.91|329.91|331.99|329.99|331.99|329.99|331.87|329.87|23
1728312720000|2024-10-07 14:52:00|331.95|329.95|331.78|329.78|331.98|329.98|331.78|329.78|26
1728312730000|2024-10-07 14:52:10|331.82|329.82|331.87|329.87|331.91|329.91|331.75|329.75|27
1728312740000|2024-10-07 14:52:20|331.84|329.84|331.78|329.78|331.89|329.89|331.76|329.76|21
1728312750000|2024-10-07 14:52:30|331.79|329.79|331.6|329.6|331.79|329.79|331.54|329.54|25
1728312760000|2024-10-07 14:52:40|331.57|329.57|331.36|329.36|331.6|329.6|331.36|329.36|24
1728312770000|2024-10-07 14:52:50|331.34|329.34|331.28|329.28|331.37|329.37|331.17|329.17|23
1728312780000|2024-10-07 14:53:00|331.29|329.29|331.04|329.04|331.29|329.29|331.03|329.03|26
1728312790000|2024-10-07 14:53:10|331.06|329.06|331.17|329.17|331.21|329.21|331.06|329.06|28
1728312800000|2024-10-07 14:53:20|331.16|329.16|330.85|328.85|331.16|329.16|330.77|328.77|28
1728312810000|2024-10-07 14:53:30|330.87|328.87|330.82|328.82|331|329|330.82|328.82|23
1728312820000|2024-10-07 14:53:40|330.83|328.83|330.76|328.76|330.91|328.91|330.76|328.76|21
1728312830000|2024-10-07 14:53:50|330.72|328.72|330.66|328.66|330.73|328.73|330.65|328.65|16
1728312840000|2024-10-07 14:54:00|330.68|328.68|330.65|328.65|330.85|328.85|330.65|328.65|20
1728312850000|2024-10-07 14:54:10|330.64|328.64|330.67|328.67|330.68|328.68|330.5|328.5|27
1728312860000|2024-10-07 14:54:20|330.66|328.66|330.62|328.62|330.7|328.7|330.52|328.52|23
1728312870000|2024-10-07 14:54:30|330.64|328.64|330.58|328.58|330.67|328.67|330.58|328.58|17
1728312880000|2024-10-07 14:54:40|330.59|328.59|330.55|328.55|330.59|328.59|330.52|328.52|10
1728312890000|2024-10-07 14:54:50|330.53|328.53|330.69|328.69|330.69|328.69|330.52|328.52|19
1728312900000|2024-10-07 14:55:00|330.7|328.7|331.13|329.13|331.18|329.18|330.7|328.7|28
1728312910000|2024-10-07 14:55:10|331.12|329.12|331.37|329.37|331.37|329.37|331.12|329.12|21
1728312920000|2024-10-07 14:55:20|331.34|329.34|331.32|329.32|331.38|329.38|331.32|329.32|19
1728312930000|2024-10-07 14:55:30|331.35|329.35|331.36|329.36|331.45|329.45|331.34|329.34|20
1728312940000|2024-10-07 14:55:40|331.35|329.35|331.4|329.4|331.4|329.4|331.35|329.35|3
1728312950000|2024-10-07 14:55:50|331.41|329.41|331.4|329.4|331.43|329.43|331.4|329.4|5
1728312960000|2024-10-07 14:56:00|331.42|329.42|331.41|329.41|331.49|329.49|331.41|329.41|17
1728312970000|2024-10-07 14:56:10|331.43|329.43|331.13|329.13|331.43|329.43|331.08|329.08|11
1728312980000|2024-10-07 14:56:20|331.12|329.12|331.38|329.38|331.38|329.38|331.12|329.12|20
1728312990000|2024-10-07 14:56:30|331.46|329.46|331.47|329.47|331.53|329.53|331.37|329.37|19
1728313000000|2024-10-07 14:56:40|331.49|329.49|331.44|329.44|331.54|329.54|331.44|329.44|14
1728313010000|2024-10-07 14:56:50|331.41|329.41|331.52|329.52|331.53|329.53|331.34|329.34|18
1728313020000|2024-10-07 14:57:00|331.54|329.54|331.56|329.56|331.6|329.6|331.53|329.53|24
1728313030000|2024-10-07 14:57:10|331.53|329.53|331.68|329.68|331.69|329.69|331.44|329.44|12
1728313040000|2024-10-07 14:57:20|331.69|329.69|331.6|329.6|331.69|329.69|331.6|329.6|15
1728313050000|2024-10-07 14:57:30|331.59|329.59|331.51|329.51|331.59|329.59|331.51|329.51|11
1728313060000|2024-10-07 14:57:40|331.48|329.48|331.49|329.49|331.5|329.5|331.43|329.43|14
1728313070000|2024-10-07 14:57:50|331.48|329.48|331.43|329.43|331.52|329.52|331.39|329.39|13
1728313080000|2024-10-07 14:58:00|331.41|329.41|331.39|329.39|331.48|329.48|331.39|329.39|22
1728313090000|2024-10-07 14:58:10|331.37|329.37|331.39|329.39|331.41|329.41|331.36|329.36|9
1728313100000|2024-10-07 14:58:20|331.38|329.38|331.38|329.38|331.38|329.38|331.38|329.38|1
1728313110000|2024-10-07 14:58:30|331.39|329.39|331.39|329.39|331.42|329.42|331.39|329.39|4
1728313120000|2024-10-07 14:58:40|331.42|329.42|331.3|329.3|331.46|329.46|331.3|329.3|9
1728313130000|2024-10-07 14:58:50|331.31|329.31|331.22|329.22|331.34|329.34|331.2|329.2|23
1728313140000|2024-10-07 14:59:00|331.21|329.21|331.07|329.07|331.24|329.24|331.07|329.07|22
1728313150000|2024-10-07 14:59:10|331.03|329.03|330.98|328.98|331.04|329.04|330.81|328.81|17
1728313160000|2024-10-07 14:59:20|330.97|328.97|330.98|328.98|330.98|328.98|330.93|328.93|7
1728313170000|2024-10-07 14:59:30|330.96|328.96|330.78|328.78|330.96|328.96|330.77|328.77|20
1728313180000|2024-10-07 14:59:40|330.77|328.77|330.78|328.78|330.78|328.78|330.75|328.75|5
1728313190000|2024-10-07 14:59:50|330.8|328.8|330.62|328.62|330.8|328.8|330.62|328.62|15
1728313200000|2024-10-07 15:00:00|330.64|328.64|330.76|328.76|330.76|328.76|330.55|328.55|26
1728313210000|2024-10-07 15:00:10|330.77|328.77|330.78|328.78|330.82|328.82|330.77|328.77|8
1728313220000|2024-10-07 15:00:20|330.76|328.76|330.6|328.6|330.78|328.78|330.55|328.55|20
1728313230000|2024-10-07 15:00:30|330.59|328.59|330.75|328.75|330.75|328.75|330.59|328.59|25
1728313240000|2024-10-07 15:00:40|330.77|328.77|330.73|328.73|330.78|328.78|330.7|328.7|20
1728313250000|2024-10-07 15:00:50|330.75|328.75|330.73|328.73|330.77|328.77|330.7|328.7|11
1728313260000|2024-10-07 15:01:00|330.72|328.72|330.67|328.67|330.75|328.75|330.61|328.61|18
1728313270000|2024-10-07 15:01:10|330.68|328.68|330.78|328.78|330.78|328.78|330.67|328.67|17
1728313280000|2024-10-07 15:01:20|330.75|328.75|330.56|328.56|330.75|328.75|330.52|328.52|23
1728313290000|2024-10-07 15:01:30|330.54|328.54|330.25|328.25|330.54|328.54|330.18|328.18|20
1728313300000|2024-10-07 15:01:40|330.24|328.24|330.18|328.18|330.26|328.26|330.13|328.13|27
1728313310000|2024-10-07 15:01:50|330.19|328.19|330.27|328.27|330.29|328.29|330.12|328.12|18
1728313320000|2024-10-07 15:02:00|330.24|328.24|329.85|327.85|330.24|328.24|329.85|327.85|15
1728313330000|2024-10-07 15:02:10|329.84|327.84|329.76|327.76|329.85|327.85|329.74|327.74|13
1728313340000|2024-10-07 15:02:20|329.77|327.77|329.52|327.52|329.82|327.82|329.48|327.48|22
1728313350000|2024-10-07 15:02:30|329.51|327.51|329.02|327.02|329.52|327.52|329.02|327.02|20
1728313360000|2024-10-07 15:02:40|329|327|329.19|327.19|329.19|327.19|328.94|326.94|23
1728313370000|2024-10-07 15:02:50|329.28|327.28|329.31|327.31|329.31|327.31|329.22|327.22|18
1728313380000|2024-10-07 15:03:00|329.32|327.32|329.54|327.54|329.6|327.6|329.32|327.32|25
1728313390000|2024-10-07 15:03:10|329.51|327.51|329.11|327.11|329.51|327.51|329.11|327.11|29
1728313400000|2024-10-07 15:03:20|329.09|327.09|329|327|329.1|327.1|328.84|326.84|23
1728313410000|2024-10-07 15:03:30|329.07|327.07|328.83|326.83|329.07|327.07|328.66|326.66|23
1728313420000|2024-10-07 15:03:40|328.89|326.89|329.29|327.29|329.29|327.29|328.87|326.87|29
1728313430000|2024-10-07 15:03:50|329.38|327.38|329.64|327.64|329.74|327.74|329.37|327.37|29
1728313440000|2024-10-07 15:04:00|329.62|327.62|329.27|327.27|329.63|327.63|329.27|327.27|28
1728313450000|2024-10-07 15:04:10|329.25|327.25|329.76|327.76|329.76|327.76|329.25|327.25|26
1728313460000|2024-10-07 15:04:20|329.8|327.8|330.1|328.1|330.14|328.14|329.8|327.8|17
1728313470000|2024-10-07 15:04:30|329.97|327.97|330.21|328.21|330.21|328.21|329.97|327.97|22
1728313480000|2024-10-07 15:04:40|330.17|328.17|330.06|328.06|330.17|328.17|330.04|328.04|16
1728313490000|2024-10-07 15:04:50|330.04|328.04|329.76|327.76|330.04|328.04|329.76|327.76|26
1728313500000|2024-10-07 15:05:00|329.78|327.78|329.93|327.93|329.95|327.95|329.78|327.78|29
1728313510000|2024-10-07 15:05:10|329.95|327.95|329.73|327.73|329.95|327.95|329.73|327.73|28
1728313520000|2024-10-07 15:05:20|329.74|327.74|329.87|327.87|329.87|327.87|329.71|327.71|28
1728313530000|2024-10-07 15:05:30|329.92|327.92|330.01|328.01|330.01|328.01|329.86|327.86|20
1728313540000|2024-10-07 15:05:40|330|328|329.89|327.89|330.05|328.05|329.87|327.87|24
1728313550000|2024-10-07 15:05:50|329.9|327.9|329.83|327.83|329.93|327.93|329.78|327.78|27
1728313560000|2024-10-07 15:06:00|329.82|327.82|329.55|327.55|329.86|327.86|329.46|327.46|30
1728313570000|2024-10-07 15:06:10|329.56|327.56|329.54|327.54|329.69|327.69|329.54|327.54|31
1728313580000|2024-10-07 15:06:20|329.46|327.46|329.36|327.36|329.52|327.52|329.33|327.33|22
1728313590000|2024-10-07 15:06:30|329.33|327.33|329.21|327.21|329.37|327.37|329.2|327.2|23
1728313600000|2024-10-07 15:06:40|329.19|327.19|329.68|327.68|329.68|327.68|329.19|327.19|17
1728313610000|2024-10-07 15:06:50|329.69|327.69|329.65|327.65|329.83|327.83|329.65|327.65|16
1728313620000|2024-10-07 15:07:00|329.64|327.64|329.43|327.43|329.64|327.64|329.42|327.42|10
1728313630000|2024-10-07 15:07:10|329.42|327.42|329.54|327.54|329.59|327.59|329.42|327.42|16
1728313640000|2024-10-07 15:07:20|329.53|327.53|329.58|327.58|329.61|327.61|329.5|327.5|17
1728313650000|2024-10-07 15:07:30|329.6|327.6|329.99|327.99|329.99|327.99|329.57|327.57|25
1728313660000|2024-10-07 15:07:40|330|328|329.77|327.77|330.03|328.03|329.7|327.7|21
1728313670000|2024-10-07 15:07:50|329.78|327.78|329.74|327.74|329.8|327.8|329.72|327.72|28
1728313680000|2024-10-07 15:08:00|329.75|327.75|329.7|327.7|329.78|327.78|329.68|327.68|26
1728313690000|2024-10-07 15:08:10|329.69|327.69|329.76|327.76|329.81|327.81|329.69|327.69|18
1728313700000|2024-10-07 15:08:20|329.82|327.82|329.83|327.83|329.91|327.91|329.78|327.78|15
1728313710000|2024-10-07 15:08:30|329.87|327.87|330.02|328.02|330.06|328.06|329.87|327.87|19
1728313720000|2024-10-07 15:08:40|330.03|328.03|329.94|327.94|330.03|328.03|329.92|327.92|21
1728313730000|2024-10-07 15:08:50|329.95|327.95|329.98|327.98|330.01|328.01|329.87|327.87|20
1728313740000|2024-10-07 15:09:00|329.99|327.99|329.9|327.9|330.03|328.03|329.9|327.9|19
1728313750000|2024-10-07 15:09:10|329.91|327.91|329.66|327.66|329.91|327.91|329.66|327.66|13
1728313760000|2024-10-07 15:09:20|329.48|327.48|329.48|327.48|329.51|327.51|329.44|327.44|16
1728313770000|2024-10-07 15:09:30|329.47|327.47|329.49|327.49|329.58|327.58|329.44|327.44|18
1728313780000|2024-10-07 15:09:40|329.48|327.48|329.59|327.59|329.59|327.59|329.47|327.47|16
1728313790000|2024-10-07 15:09:50|329.6|327.6|329.78|327.78|329.79|327.79|329.58|327.58|24
1728313800000|2024-10-07 15:10:00|329.77|327.77|329.6|327.6|329.78|327.78|329.6|327.6|22
1728313810000|2024-10-07 15:10:10|329.63|327.63|329.61|327.61|329.63|327.63|329.61|327.61|4
1728313820000|2024-10-07 15:10:20|329.6|327.6|329.86|327.86|329.86|327.86|329.57|327.57|17
1728313830000|2024-10-07 15:10:30|329.85|327.85|329.83|327.83|329.86|327.86|329.79|327.79|12
1728313840000|2024-10-07 15:10:40|329.82|327.82|329.76|327.76|329.83|327.83|329.76|327.76|8
1728313850000|2024-10-07 15:10:50|329.83|327.83|329.88|327.88|329.93|327.93|329.74|327.74|16
1728313860000|2024-10-07 15:11:00|329.91|327.91|329.97|327.97|330.05|328.05|329.88|327.88|17
1728313870000|2024-10-07 15:11:10|329.98|327.98|329.91|327.91|330|328|329.91|327.91|11
1728313880000|2024-10-07 15:11:20|329.92|327.92|329.92|327.92|329.99|327.99|329.88|327.88|15
1728313890000|2024-10-07 15:11:30|329.93|327.93|329.88|327.88|330.03|328.03|329.88|327.88|19
1728313900000|2024-10-07 15:11:40|329.87|327.87|330.12|328.12|330.12|328.12|329.87|327.87|18
1728313910000|2024-10-07 15:11:50|330.13|328.13|330.16|328.16|330.16|328.16|330.11|328.11|19
1728313920000|2024-10-07 15:12:00|330.15|328.15|329.94|327.94|330.15|328.15|329.86|327.86|26
1728313930000|2024-10-07 15:12:10|329.99|327.99|330.25|328.25|330.26|328.26|329.99|327.99|24
1728313940000|2024-10-07 15:12:20|330.24|328.24|330.25|328.25|330.28|328.28|330.23|328.23|13
1728313950000|2024-10-07 15:12:30|330.23|328.23|330.35|328.35|330.4|328.4|330.23|328.23|21
1728313960000|2024-10-07 15:12:40|330.39|328.39|330.42|328.42|330.42|328.42|330.34|328.34|17
1728313970000|2024-10-07 15:12:50|330.41|328.41|330.39|328.39|330.41|328.41|330.3|328.3|21
1728313980000|2024-10-07 15:13:00|330.37|328.37|330.48|328.48|330.48|328.48|330.33|328.33|20
1728313990000|2024-10-07 15:13:10|330.46|328.46|330.53|328.53|330.56|328.56|330.46|328.46|11
1728314000000|2024-10-07 15:13:20|330.52|328.52|330.51|328.51|330.53|328.53|330.49|328.49|8
1728314010000|2024-10-07 15:13:30|330.5|328.5|330.53|328.53|330.56|328.56|330.49|328.49|7
1728314020000|2024-10-07 15:13:40|330.55|328.55|330.57|328.57|330.61|328.61|330.53|328.53|18
1728314030000|2024-10-07 15:13:50|330.56|328.56|329.99|327.99|330.56|328.56|329.99|327.99|12
1728314040000|2024-10-07 15:14:00|329.97|327.97|330.07|328.07|330.07|328.07|329.97|327.97|15
1728314050000|2024-10-07 15:14:10|330.08|328.08|330.1|328.1|330.14|328.14|330.06|328.06|18
1728314060000|2024-10-07 15:14:20|330.09|328.09|330.17|328.17|330.2|328.2|330.09|328.09|10
1728314070000|2024-10-07 15:14:30|330.08|328.08|329.81|327.81|330.08|328.08|329.81|327.81|24
1728314080000|2024-10-07 15:14:40|329.83|327.83|330.01|328.01|330.01|328.01|329.83|327.83|16
1728314090000|2024-10-07 15:14:50|330|328|330.03|328.03|330.06|328.06|329.98|327.98|14
1728314100000|2024-10-07 15:15:00|330.04|328.04|329.84|327.84|330.04|328.04|329.79|327.79|26
1728314110000|2024-10-07 15:15:10|329.85|327.85|329.89|327.89|329.91|327.91|329.82|327.82|22
1728314120000|2024-10-07 15:15:20|329.87|327.87|329.82|327.82|329.87|327.87|329.75|327.75|23
1728314130000|2024-10-07 15:15:30|329.84|327.84|329.86|327.86|329.88|327.88|329.78|327.78|18
1728314140000|2024-10-07 15:15:40|329.85|327.85|329.65|327.65|329.87|327.87|329.64|327.64|20
1728314150000|2024-10-07 15:15:50|329.63|327.63|329.61|327.61|329.64|327.64|329.47|327.47|23
1728314160000|2024-10-07 15:16:00|329.65|327.65|329.52|327.52|329.72|327.72|329.5|327.5|18
1728314170000|2024-10-07 15:16:10|329.53|327.53|329.13|327.13|329.55|327.55|329.11|327.11|23
1728314180000|2024-10-07 15:16:20|329.12|327.12|329|327|329.12|327.12|328.88|326.88|31
1728314190000|2024-10-07 15:16:30|328.99|326.99|329.28|327.28|329.29|327.29|328.99|326.99|25
1728314200000|2024-10-07 15:16:40|329.38|327.38|329.25|327.25|329.39|327.39|329.21|327.21|21
1728314210000|2024-10-07 15:16:50|329.26|327.26|329.26|327.26|329.47|327.47|329.26|327.26|26
1728314220000|2024-10-07 15:17:00|329.28|327.28|329.33|327.33|329.36|327.36|329.09|327.09|34
1728314230000|2024-10-07 15:17:10|329.38|327.38|329.43|327.43|329.43|327.43|329.35|327.35|25
1728314240000|2024-10-07 15:17:20|329.44|327.44|329.57|327.57|329.68|327.68|329.44|327.44|24
1728314250000|2024-10-07 15:17:30|329.58|327.58|329.44|327.44|329.61|327.61|329.44|327.44|30
1728314260000|2024-10-07 15:17:40|329.43|327.43|329.37|327.37|329.5|327.5|329.37|327.37|17
1728314270000|2024-10-07 15:17:50|329.36|327.36|329.15|327.15|329.36|327.36|329.15|327.15|20
1728314280000|2024-10-07 15:18:00|329.14|327.14|329.22|327.22|329.31|327.31|329.09|327.09|27
1728314290000|2024-10-07 15:18:10|329.21|327.21|329.17|327.17|329.28|327.28|329.01|327.01|35
1728314300000|2024-10-07 15:18:20|329.21|327.21|329.4|327.4|329.45|327.45|329.21|327.21|24
1728314310000|2024-10-07 15:18:30|329.37|327.37|329.49|327.49|329.56|327.56|329.37|327.37|25
1728314320000|2024-10-07 15:18:40|329.53|327.53|329.69|327.69|329.75|327.75|329.5|327.5|23
1728314330000|2024-10-07 15:18:50|329.71|327.71|329.84|327.84|329.84|327.84|329.67|327.67|25
1728314340000|2024-10-07 15:19:00|329.83|327.83|329.84|327.84|329.92|327.92|329.79|327.79|26
1728314350000|2024-10-07 15:19:10|329.86|327.86|329.82|327.82|329.89|327.89|329.78|327.78|21
1728314360000|2024-10-07 15:19:20|329.83|327.83|329.66|327.66|329.89|327.89|329.66|327.66|23
1728314370000|2024-10-07 15:19:30|329.57|327.57|329.7|327.7|329.81|327.81|329.57|327.57|28
1728314380000|2024-10-07 15:19:40|329.74|327.74|329.81|327.81|329.82|327.82|329.74|327.74|22
1728314390000|2024-10-07 15:19:50|329.82|327.82|329.84|327.84|329.92|327.92|329.78|327.78|14
1728314400000|2024-10-07 15:20:00|329.83|327.83|330.05|328.05|330.05|328.05|329.83|327.83|25
1728314410000|2024-10-07 15:20:10|330.06|328.06|329.97|327.97|330.06|328.06|329.87|327.87|19
1728314420000|2024-10-07 15:20:20|330|328|330.01|328.01|330.12|328.12|329.96|327.96|26
1728314430000|2024-10-07 15:20:30|330.02|328.02|329.99|327.99|330.05|328.05|329.96|327.96|22
1728314440000|2024-10-07 15:20:40|330.01|328.01|330.13|328.13|330.14|328.14|329.98|327.98|20
1728314450000|2024-10-07 15:20:50|330.12|328.12|330.12|328.12|330.14|328.14|330.05|328.05|12
1728314460000|2024-10-07 15:21:00|330.14|328.14|330.15|328.15|330.2|328.2|330.12|328.12|19
1728314470000|2024-10-07 15:21:10|330.16|328.16|330.09|328.09|330.19|328.19|330.09|328.09|12
1728314480000|2024-10-07 15:21:20|330.08|328.08|330.19|328.19|330.19|328.19|330.08|328.08|14
1728314490000|2024-10-07 15:21:30|330.2|328.2|330.43|328.43|330.48|328.48|330.18|328.18|27
1728314500000|2024-10-07 15:21:40|330.48|328.48|330.45|328.45|330.48|328.48|330.37|328.37|19
1728314510000|2024-10-07 15:21:50|330.48|328.48|330.43|328.43|330.49|328.49|330.4|328.4|12
1728314520000|2024-10-07 15:22:00|330.42|328.42|330.34|328.34|330.42|328.42|330.28|328.28|10
1728314530000|2024-10-07 15:22:10|330.33|328.33|330.34|328.34|330.35|328.35|330.3|328.3|6
1728314540000|2024-10-07 15:22:20|330.33|328.33|330.36|328.36|330.4|328.4|330.32|328.32|14
1728314550000|2024-10-07 15:22:30|330.35|328.35|330.27|328.27|330.37|328.37|330.27|328.27|15
1728314560000|2024-10-07 15:22:40|330.3|328.3|330.31|328.31|330.34|328.34|330.29|328.29|13
1728314570000|2024-10-07 15:22:50|330.3|328.3|330.34|328.34|330.34|328.34|330.3|328.3|10
1728314580000|2024-10-07 15:23:00|330.41|328.41|330.34|328.34|330.47|328.47|330.34|328.34|9
1728314590000|2024-10-07 15:23:10|330.35|328.35|330.34|328.34|330.38|328.38|330.34|328.34|13
1728314600000|2024-10-07 15:23:20|330.33|328.33|330.37|328.37|330.37|328.37|330.3|328.3|10
1728314610000|2024-10-07 15:23:30|330.38|328.38|330.51|328.51|330.51|328.51|330.38|328.38|11
1728314620000|2024-10-07 15:23:40|330.53|328.53|330.59|328.59|330.63|328.63|330.52|328.52|17
1728314630000|2024-10-07 15:23:50|330.6|328.6|330.45|328.45|330.6|328.6|330.45|328.45|13
1728314640000|2024-10-07 15:24:00|330.44|328.44|330.48|328.48|330.5|328.5|330.38|328.38|16
1728314650000|2024-10-07 15:24:10|330.47|328.47|330.47|328.47|330.53|328.53|330.43|328.43|16
1728314660000|2024-10-07 15:24:20|330.46|328.46|330.53|328.53|330.53|328.53|330.46|328.46|4
1728314670000|2024-10-07 15:24:30|330.56|328.56|330.5|328.5|330.56|328.56|330.5|328.5|9
1728314680000|2024-10-07 15:24:40|330.49|328.49|330.57|328.57|330.57|328.57|330.48|328.48|6
1728314690000|2024-10-07 15:24:50|330.58|328.58|330.64|328.64|330.65|328.65|330.58|328.58|14
1728314700000|2024-10-07 15:25:00|330.65|328.65|330.68|328.68|330.7|328.7|330.65|328.65|9
1728314710000|2024-10-07 15:25:10|330.66|328.66|330.6|328.6|330.68|328.68|330.6|328.6|15
1728314720000|2024-10-07 15:25:20|330.52|328.52|330.64|328.64|330.64|328.64|330.52|328.52|10
1728314730000|2024-10-07 15:25:30|330.63|328.63|330.6|328.6|330.67|328.67|330.6|328.6|20
1728314740000|2024-10-07 15:25:40|330.59|328.59|330.7|328.7|330.74|328.74|330.55|328.55|12
1728314750000|2024-10-07 15:25:50|330.69|328.69|330.58|328.58|330.69|328.69|330.58|328.58|12
1728314760000|2024-10-07 15:26:00|330.57|328.57|330.57|328.57|330.61|328.61|330.56|328.56|18
1728314770000|2024-10-07 15:26:10|330.56|328.56|330.47|328.47|330.57|328.57|330.47|328.47|13
1728314780000|2024-10-07 15:26:20|330.46|328.46|330.53|328.53|330.54|328.54|330.45|328.45|11
1728314790000|2024-10-07 15:26:30|330.52|328.52|330.36|328.36|330.54|328.54|330.33|328.33|13
1728314800000|2024-10-07 15:26:40|330.35|328.35|330.28|328.28|330.36|328.36|330.25|328.25|12
1728314810000|2024-10-07 15:26:50|330.27|328.27|330.1|328.1|330.28|328.28|330.09|328.09|16
1728314820000|2024-10-07 15:27:00|330.06|328.06|330.18|328.18|330.18|328.18|330.02|328.02|18
1728314830000|2024-10-07 15:27:10|330.17|328.17|330.25|328.25|330.27|328.27|330.17|328.17|19
1728314840000|2024-10-07 15:27:20|330.27|328.27|330.48|328.48|330.49|328.49|330.25|328.25|14
1728314850000|2024-10-07 15:27:30|330.47|328.47|330.42|328.42|330.48|328.48|330.36|328.36|20
1728314860000|2024-10-07 15:27:40|330.43|328.43|330.52|328.52|330.6|328.6|330.43|328.43|18
1728314870000|2024-10-07 15:27:50|330.48|328.48|330.56|328.56|330.56|328.56|330.48|328.48|16
1728314880000|2024-10-07 15:28:00|330.57|328.57|330.64|328.64|330.68|328.68|330.57|328.57|20
1728314890000|2024-10-07 15:28:10|330.63|328.63|330.69|328.69|330.73|328.73|330.63|328.63|18
1728314900000|2024-10-07 15:28:20|330.7|328.7|330.5|328.5|330.72|328.72|330.5|328.5|17
1728314910000|2024-10-07 15:28:30|330.48|328.48|330.47|328.47|330.49|328.49|330.38|328.38|19
1728314920000|2024-10-07 15:28:40|330.46|328.46|330.47|328.47|330.48|328.48|330.42|328.42|12
1728314930000|2024-10-07 15:28:50|330.48|328.48|330.48|328.48|330.5|328.5|330.43|328.43|16
1728314940000|2024-10-07 15:29:00|330.46|328.46|330.52|328.52|330.52|328.52|330.46|328.46|19
1728314950000|2024-10-07 15:29:10|330.51|328.51|330.55|328.55|330.55|328.55|330.44|328.44|15
1728314960000|2024-10-07 15:29:20|330.53|328.53|330.74|328.74|330.74|328.74|330.51|328.51|21
1728314970000|2024-10-07 15:29:30|330.73|328.73|330.73|328.73|330.74|328.74|330.69|328.69|11
1728314980000|2024-10-07 15:29:40|330.74|328.74|330.75|328.75|330.75|328.75|330.67|328.67|20
1728314990000|2024-10-07 15:29:50|330.79|328.79|330.99|328.99|331.08|329.08|330.79|328.79|19
1728315000000|2024-10-07 15:30:00|331.02|329.02|331.08|329.08|331.09|329.09|331.02|329.02|14
1728315010000|2024-10-07 15:30:10|331.07|329.07|331.1|329.1|331.11|329.11|331.02|329.02|21
1728315020000|2024-10-07 15:30:20|331.11|329.11|331.18|329.18|331.2|329.2|331.11|329.11|9
1728315030000|2024-10-07 15:30:30|331.17|329.17|331.16|329.16|331.18|329.18|331.16|329.16|7
1728315040000|2024-10-07 15:30:40|331.17|329.17|331.19|329.19|331.19|329.19|331.16|329.16|12
1728315050000|2024-10-07 15:30:50|331.2|329.2|331.41|329.41|331.41|329.41|331.2|329.2|26
1728315060000|2024-10-07 15:31:00|331.39|329.39|331.62|329.62|331.62|329.62|331.39|329.39|15
1728315070000|2024-10-07 15:31:10|331.55|329.55|331.49|329.49|331.55|329.55|331.48|329.48|24
1728315080000|2024-10-07 15:31:20|331.5|329.5|331.66|329.66|331.69|329.69|331.49|329.49|21
1728315090000|2024-10-07 15:31:30|331.63|329.63|331.94|329.94|332.01|330.01|331.63|329.63|26
1728315100000|2024-10-07 15:31:40|331.93|329.93|331.79|329.79|331.96|329.96|331.76|329.76|22
1728315110000|2024-10-07 15:31:50|331.8|329.8|331.91|329.91|331.92|329.92|331.8|329.8|18
1728315120000|2024-10-07 15:32:00|331.92|329.92|331.91|329.91|331.95|329.95|331.89|329.89|19
1728315130000|2024-10-07 15:32:10|331.86|329.86|331.87|329.87|331.89|329.89|331.84|329.84|11
1728315140000|2024-10-07 15:32:20|331.86|329.86|331.99|329.99|332.01|330.01|331.85|329.85|17
1728315150000|2024-10-07 15:32:30|332.01|330.01|332.07|330.07|332.07|330.07|332|330|6
1728315160000|2024-10-07 15:32:40|332.08|330.08|332.08|330.08|332.11|330.11|332.06|330.06|9
1728315170000|2024-10-07 15:32:50|332.05|330.05|331.98|329.98|332.05|330.05|331.89|329.89|17
1728315180000|2024-10-07 15:33:00|331.99|329.99|331.88|329.88|332.02|330.02|331.88|329.88|9
1728315190000|2024-10-07 15:33:10|331.9|329.9|332.03|330.03|332.07|330.07|331.89|329.89|27
1728315200000|2024-10-07 15:33:20|332.02|330.02|331.94|329.94|332.02|330.02|331.94|329.94|11
1728315210000|2024-10-07 15:33:30|331.95|329.95|332.06|330.06|332.08|330.08|331.95|329.95|21
1728315220000|2024-10-07 15:33:40|332.05|330.05|332.09|330.09|332.1|330.1|332.03|330.03|13
1728315230000|2024-10-07 15:33:50|332.08|330.08|332.27|330.27|332.27|330.27|332.08|330.08|18
1728315240000|2024-10-07 15:34:00|332.28|330.28|332.14|330.14|332.29|330.29|332.11|330.11|25
1728315250000|2024-10-07 15:34:10|332.13|330.13|331.98|329.98|332.13|330.13|331.97|329.97|12
1728315260000|2024-10-07 15:34:20|331.97|329.97|332.11|330.11|332.11|330.11|331.97|329.97|12
1728315270000|2024-10-07 15:34:30|332.1|330.1|332.25|330.25|332.28|330.28|332.1|330.1|13
1728315280000|2024-10-07 15:34:40|332.28|330.28|332.26|330.26|332.28|330.28|332.25|330.25|13
1728315290000|2024-10-07 15:34:50|332.28|330.28|332.28|330.28|332.3|330.3|332.27|330.27|11
1728315300000|2024-10-07 15:35:00|332.29|330.29|332.26|330.26|332.29|330.29|332.26|330.26|7
1728315310000|2024-10-07 15:35:10|332.25|330.25|332.25|330.25|332.25|330.25|332.19|330.19|11
1728315320000|2024-10-07 15:35:20|332.26|330.26|332.54|330.54|332.59|330.59|332.26|330.26|20
1728315330000|2024-10-07 15:35:30|332.52|330.52|332.38|330.38|332.52|330.52|332.35|330.35|11
1728315340000|2024-10-07 15:35:40|332.37|330.37|332.24|330.24|332.37|330.37|332.23|330.23|9
1728315350000|2024-10-07 15:35:50|332.25|330.25|332.31|330.31|332.33|330.33|332.25|330.25|18
1728315360000|2024-10-07 15:36:00|332.3|330.3|332.28|330.28|332.3|330.3|332.25|330.25|14
1728315370000|2024-10-07 15:36:10|332.27|330.27|332.31|330.31|332.31|330.31|332.25|330.25|16
1728315380000|2024-10-07 15:36:20|332.35|330.35|332.48|330.48|332.5|330.5|332.34|330.34|17
1728315390000|2024-10-07 15:36:30|332.46|330.46|332.45|330.45|332.47|330.47|332.44|330.44|11
1728315400000|2024-10-07 15:36:40|332.43|330.43|332.36|330.36|332.43|330.43|332.31|330.31|16
1728315410000|2024-10-07 15:36:50|332.35|330.35|332.17|330.17|332.35|330.35|332.17|330.17|14
1728315420000|2024-10-07 15:37:00|332.21|330.21|332|330|332.21|330.21|331.91|329.91|16
1728315430000|2024-10-07 15:37:10|332.06|330.06|331.94|329.94|332.09|330.09|331.94|329.94|16
1728315440000|2024-10-07 15:37:20|331.88|329.88|332.03|330.03|332.03|330.03|331.88|329.88|13
1728315450000|2024-10-07 15:37:30|332.04|330.04|332.05|330.05|332.06|330.06|332.01|330.01|11
1728315460000|2024-10-07 15:37:40|332.04|330.04|332.01|330.01|332.05|330.05|332.01|330.01|7
1728315470000|2024-10-07 15:37:50|332|330|332.01|330.01|332.02|330.02|331.94|329.94|14
1728315480000|2024-10-07 15:38:00|332.02|330.02|332.13|330.13|332.21|330.21|332.02|330.02|21
1728315490000|2024-10-07 15:38:10|332.12|330.12|332.05|330.05|332.13|330.13|332.05|330.05|11
1728315500000|2024-10-07 15:38:20|332.04|330.04|332.07|330.07|332.12|330.12|332.04|330.04|14
1728315510000|2024-10-07 15:38:30|332.08|330.08|331.91|329.91|332.09|330.09|331.91|329.91|17
1728315520000|2024-10-07 15:38:40|331.9|329.9|331.93|329.93|331.96|329.96|331.76|329.76|19
1728315530000|2024-10-07 15:38:50|331.92|329.92|331.93|329.93|331.96|329.96|331.92|329.92|10
1728315540000|2024-10-07 15:39:00|331.92|329.92|331.83|329.83|331.93|329.93|331.82|329.82|14
1728315550000|2024-10-07 15:39:10|331.82|329.82|331.8|329.8|331.82|329.82|331.78|329.78|16
1728315560000|2024-10-07 15:39:20|331.79|329.79|331.68|329.68|331.8|329.8|331.68|329.68|11
1728315570000|2024-10-07 15:39:30|331.67|329.67|331.68|329.68|331.71|329.71|331.59|329.59|12
1728315580000|2024-10-07 15:39:40|331.69|329.69|331.6|329.6|331.69|329.69|331.6|329.6|9
1728315590000|2024-10-07 15:39:50|331.59|329.59|331.32|329.32|331.59|329.59|331.32|329.32|19
1728315600000|2024-10-07 15:40:00|331.33|329.33|331.52|329.52|331.54|329.54|331.33|329.33|16
1728315610000|2024-10-07 15:40:10|331.53|329.53|331.72|329.72|331.75|329.75|331.53|329.53|17
1728315620000|2024-10-07 15:40:20|331.71|329.71|331.8|329.8|331.8|329.8|331.68|329.68|23
1728315630000|2024-10-07 15:40:30|331.81|329.81|331.74|329.74|331.84|329.84|331.74|329.74|13
1728315640000|2024-10-07 15:40:40|331.75|329.75|331.75|329.75|331.77|329.77|331.67|329.67|22
1728315650000|2024-10-07 15:40:50|331.76|329.76|331.67|329.67|331.76|329.76|331.67|329.67|12
1728315660000|2024-10-07 15:41:00|331.68|329.68|331.79|329.79|331.79|329.79|331.67|329.67|18
1728315670000|2024-10-07 15:41:10|331.78|329.78|331.82|329.82|331.87|329.87|331.77|329.77|15
1728315680000|2024-10-07 15:41:20|331.83|329.83|331.67|329.67|331.83|329.83|331.67|329.67|9
1728315690000|2024-10-07 15:41:30|331.68|329.68|331.49|329.49|331.69|329.69|331.49|329.49|11
1728315700000|2024-10-07 15:41:40|331.47|329.47|331.28|329.28|331.47|329.47|331.28|329.28|14
1728315710000|2024-10-07 15:41:50|331.27|329.27|331.29|329.29|331.3|329.3|331.25|329.25|8
1728315720000|2024-10-07 15:42:00|331.3|329.3|331.2|329.2|331.3|329.3|331.19|329.19|13
1728315730000|2024-10-07 15:42:10|331.19|329.19|331.11|329.11|331.19|329.19|331.1|329.1|7
1728315740000|2024-10-07 15:42:20|331.12|329.12|330.9|328.9|331.15|329.15|330.9|328.9|18
1728315750000|2024-10-07 15:42:30|330.92|328.92|331.08|329.08|331.1|329.1|330.9|328.9|17
1728315760000|2024-10-07 15:42:40|331.09|329.09|331.01|329.01|331.09|329.09|331|329|15
1728315770000|2024-10-07 15:42:50|331.02|329.02|331.1|329.1|331.11|329.11|331.02|329.02|14
1728315780000|2024-10-07 15:43:00|331.11|329.11|330.91|328.91|331.11|329.11|330.91|328.91|16
1728315790000|2024-10-07 15:43:10|330.9|328.9|330.95|328.95|330.95|328.95|330.88|328.88|14
1728315800000|2024-10-07 15:43:20|330.93|328.93|331.01|329.01|331.01|329.01|330.93|328.93|14
1728315810000|2024-10-07 15:43:30|331|329|331.01|329.01|331.02|329.02|330.99|328.99|15
1728315820000|2024-10-07 15:43:40|331|329|330.97|328.97|331.01|329.01|330.96|328.96|9
1728315830000|2024-10-07 15:43:50|330.96|328.96|330.8|328.8|330.96|328.96|330.8|328.8|13
1728315840000|2024-10-07 15:44:00|330.79|328.79|330.69|328.69|330.79|328.79|330.66|328.66|12
1728315850000|2024-10-07 15:44:10|330.7|328.7|330.76|328.76|330.77|328.77|330.7|328.7|12
1728315860000|2024-10-07 15:44:20|330.75|328.75|330.79|328.79|330.79|328.79|330.75|328.75|3
1728315870000|2024-10-07 15:44:30|330.78|328.78|330.8|328.8|330.81|328.81|330.74|328.74|12
1728315880000|2024-10-07 15:44:40|330.81|328.81|330.78|328.78|330.81|328.81|330.78|328.78|2
1728315890000|2024-10-07 15:44:50|330.77|328.77|330.78|328.78|330.81|328.81|330.77|328.77|14
1728315900000|2024-10-07 15:45:00|330.77|328.77|330.64|328.64|330.78|328.78|330.6|328.6|23
1728315910000|2024-10-07 15:45:10|330.63|328.63|330.55|328.55|330.64|328.64|330.55|328.55|15
1728315920000|2024-10-07 15:45:20|330.54|328.54|330.48|328.48|330.55|328.55|330.43|328.43|14
1728315930000|2024-10-07 15:45:30|330.49|328.49|330.57|328.57|330.59|328.59|330.49|328.49|15
1728315940000|2024-10-07 15:45:40|330.56|328.56|330.61|328.61|330.62|328.62|330.49|328.49|13
1728315950000|2024-10-07 15:45:50|330.63|328.63|330.46|328.46|330.63|328.63|330.46|328.46|10
1728315960000|2024-10-07 15:46:00|330.45|328.45|330.48|328.48|330.48|328.48|330.43|328.43|15
1728315970000|2024-10-07 15:46:10|330.49|328.49|330.69|328.69|330.7|328.7|330.49|328.49|19
1728315980000|2024-10-07 15:46:20|330.7|328.7|330.58|328.58|330.7|328.7|330.58|328.58|8
1728315990000|2024-10-07 15:46:30|330.57|328.57|330.53|328.53|330.58|328.58|330.53|328.53|4
1728316000000|2024-10-07 15:46:40|330.52|328.52|330.39|328.39|330.52|328.52|330.33|328.33|12
1728316010000|2024-10-07 15:46:50|330.38|328.38|330.25|328.25|330.39|328.39|330.25|328.25|16
1728316020000|2024-10-07 15:47:00|330.29|328.29|330.15|328.15|330.29|328.29|330.15|328.15|16
1728316030000|2024-10-07 15:47:10|330.17|328.17|330.29|328.29|330.3|328.3|330.17|328.17|19
1728316040000|2024-10-07 15:47:20|330.27|328.27|330.55|328.55|330.55|328.55|330.26|328.26|14
1728316050000|2024-10-07 15:47:30|330.57|328.57|330.53|328.53|330.57|328.57|330.47|328.47|13
1728316060000|2024-10-07 15:47:40|330.5|328.5|330.53|328.53|330.53|328.53|330.47|328.47|8
1728316070000|2024-10-07 15:47:50|330.56|328.56|330.48|328.48|330.59|328.59|330.48|328.48|14
1728316080000|2024-10-07 15:48:00|330.43|328.43|330.32|328.32|330.51|328.51|330.29|328.29|17
1728316090000|2024-10-07 15:48:10|330.34|328.34|330.29|328.29|330.36|328.36|330.25|328.25|21
1728316100000|2024-10-07 15:48:20|330.28|328.28|330.09|328.09|330.28|328.28|330.09|328.09|15
1728316110000|2024-10-07 15:48:30|330.02|328.02|329.94|327.94|330.03|328.03|329.91|327.91|20
1728316120000|2024-10-07 15:48:40|329.96|327.96|329.98|327.98|329.99|327.99|329.95|327.95|16
1728316130000|2024-10-07 15:48:50|329.99|327.99|330|328|330.01|328.01|329.96|327.96|16
1728316140000|2024-10-07 15:49:00|329.99|327.99|330.17|328.17|330.17|328.17|329.95|327.95|21
1728316150000|2024-10-07 15:49:10|330.18|328.18|330.26|328.26|330.28|328.28|330.17|328.17|10
1728316160000|2024-10-07 15:49:20|330.27|328.27|330.49|328.49|330.49|328.49|330.27|328.27|18
1728316170000|2024-10-07 15:49:30|330.5|328.5|330.65|328.65|330.66|328.66|330.5|328.5|16
1728316180000|2024-10-07 15:49:40|330.67|328.67|330.67|328.67|330.68|328.68|330.66|328.66|12
1728316190000|2024-10-07 15:49:50|330.66|328.66|330.7|328.7|330.7|328.7|330.66|328.66|17
1728316200000|2024-10-07 15:50:00|330.71|328.71|330.63|328.63|330.71|328.71|330.55|328.55|21
1728316210000|2024-10-07 15:50:10|330.62|328.62|330.55|328.55|330.68|328.68|330.55|328.55|20
1728316220000|2024-10-07 15:50:20|330.58|328.58|330.55|328.55|330.65|328.65|330.55|328.55|18
1728316230000|2024-10-07 15:50:30|330.54|328.54|330.53|328.53|330.55|328.55|330.51|328.51|12
1728316240000|2024-10-07 15:50:40|330.52|328.52|330.66|328.66|330.69|328.69|330.52|328.52|23
1728316250000|2024-10-07 15:50:50|330.67|328.67|330.58|328.58|330.68|328.68|330.54|328.54|14
1728316260000|2024-10-07 15:51:00|330.6|328.6|330.55|328.55|330.62|328.62|330.55|328.55|20
1728316270000|2024-10-07 15:51:10|330.5|328.5|330.7|328.7|330.71|328.71|330.42|328.42|16
1728316280000|2024-10-07 15:51:20|330.69|328.69|331.03|329.03|331.06|329.06|330.69|328.69|15
1728316290000|2024-10-07 15:51:30|331.06|329.06|331.06|329.06|331.11|329.11|331.06|329.06|27
1728316300000|2024-10-07 15:51:40|331.07|329.07|331|329|331.07|329.07|330.97|328.97|16
1728316310000|2024-10-07 15:51:50|330.99|328.99|331|329|331.05|329.05|330.98|328.98|9
1728316320000|2024-10-07 15:52:00|330.99|328.99|330.96|328.96|331|329|330.93|328.93|16
1728316330000|2024-10-07 15:52:10|330.95|328.95|330.95|328.95|330.97|328.97|330.84|328.84|24
1728316340000|2024-10-07 15:52:20|330.94|328.94|330.88|328.88|330.94|328.94|330.88|328.88|14
1728316350000|2024-10-07 15:52:30|330.92|328.92|330.73|328.73|330.92|328.92|330.69|328.69|18
1728316360000|2024-10-07 15:52:40|330.74|328.74|330.78|328.78|330.78|328.78|330.73|328.73|14
1728316370000|2024-10-07 15:52:50|330.76|328.76|330.77|328.77|330.79|328.79|330.76|328.76|12
1728316380000|2024-10-07 15:53:00|330.79|328.79|330.71|328.71|330.79|328.79|330.7|328.7|13
1728316390000|2024-10-07 15:53:10|330.65|328.65|330.87|328.87|330.88|328.88|330.65|328.65|15
1728316400000|2024-10-07 15:53:20|330.89|328.89|330.91|328.91|330.92|328.92|330.89|328.89|10
1728316410000|2024-10-07 15:53:30|330.94|328.94|331|329|331|329|330.93|328.93|16
1728316420000|2024-10-07 15:53:40|331.01|329.01|331.08|329.08|331.09|329.09|331|329|13
1728316430000|2024-10-07 15:53:50|331.07|329.07|330.97|328.97|331.07|329.07|330.97|328.97|6
1728316440000|2024-10-07 15:54:00|330.94|328.94|330.92|328.92|330.94|328.94|330.89|328.89|17
1728316450000|2024-10-07 15:54:10|330.93|328.93|330.93|328.93|330.95|328.95|330.92|328.92|9
1728316460000|2024-10-07 15:54:20|330.92|328.92|330.93|328.93|330.96|328.96|330.92|328.92|19
1728316470000|2024-10-07 15:54:30|330.92|328.92|330.83|328.83|330.92|328.92|330.82|328.82|14
1728316480000|2024-10-07 15:54:40|330.85|328.85|330.88|328.88|330.88|328.88|330.84|328.84|16
1728316490000|2024-10-07 15:54:50|330.87|328.87|331|329|331.01|329.01|330.87|328.87|21
1728316500000|2024-10-07 15:55:00|331.01|329.01|330.86|328.86|331.05|329.05|330.86|328.86|22
1728316510000|2024-10-07 15:55:10|330.82|328.82|330.82|328.82|330.82|328.82|330.76|328.76|10
1728316520000|2024-10-07 15:55:20|330.8|328.8|330.75|328.75|330.8|328.8|330.75|328.75|7
1728316530000|2024-10-07 15:55:30|330.72|328.72|330.69|328.69|330.72|328.72|330.63|328.63|13
1728316540000|2024-10-07 15:55:40|330.68|328.68|330.76|328.76|330.77|328.77|330.67|328.67|15
1728316550000|2024-10-07 15:55:50|330.75|328.75|330.73|328.73|330.75|328.75|330.72|328.72|10
1728316560000|2024-10-07 15:56:00|330.72|328.72|330.62|328.62|330.72|328.72|330.59|328.59|16
1728316570000|2024-10-07 15:56:10|330.58|328.58|330.68|328.68|330.69|328.69|330.58|328.58|18
1728316580000|2024-10-07 15:56:20|330.67|328.67|330.67|328.67|330.7|328.7|330.64|328.64|15
1728316590000|2024-10-07 15:56:30|330.65|328.65|330.83|328.83|330.85|328.85|330.65|328.65|21
1728316600000|2024-10-07 15:56:40|330.8|328.8|330.74|328.74|330.8|328.8|330.74|328.74|8
1728316610000|2024-10-07 15:56:50|330.7|328.7|330.7|328.7|330.7|328.7|330.64|328.64|12
1728316620000|2024-10-07 15:57:00|330.69|328.69|330.56|328.56|330.69|328.69|330.38|328.38|25
1728316630000|2024-10-07 15:57:10|330.57|328.57|330.75|328.75|330.75|328.75|330.57|328.57|9
1728316640000|2024-10-07 15:57:20|330.79|328.79|330.66|328.66|330.79|328.79|330.66|328.66|14
1728316650000|2024-10-07 15:57:30|330.65|328.65|330.77|328.77|330.77|328.77|330.64|328.64|16
1728316660000|2024-10-07 15:57:40|330.79|328.79|330.79|328.79|330.8|328.8|330.79|328.79|5
1728316670000|2024-10-07 15:57:50|330.78|328.78|330.73|328.73|330.79|328.79|330.67|328.67|12
1728316680000|2024-10-07 15:58:00|330.78|328.78|330.79|328.79|330.82|328.82|330.77|328.77|14
1728316690000|2024-10-07 15:58:10|330.8|328.8|330.82|328.82|330.85|328.85|330.79|328.79|16
1728316700000|2024-10-07 15:58:20|330.83|328.83|330.98|328.98|330.98|328.98|330.83|328.83|20
1728316710000|2024-10-07 15:58:30|330.99|328.99|331.36|329.36|331.37|329.37|330.95|328.95|28
1728316720000|2024-10-07 15:58:40|331.35|329.35|331.4|329.4|331.4|329.4|331.35|329.35|8
1728316730000|2024-10-07 15:58:50|331.39|329.39|331.34|329.34|331.39|329.39|331.34|329.34|14
1728316740000|2024-10-07 15:59:00|331.35|329.35|331.39|329.39|331.41|329.41|331.35|329.35|18
1728316750000|2024-10-07 15:59:10|331.38|329.38|331.36|329.36|331.4|329.4|331.33|329.33|14
1728316760000|2024-10-07 15:59:20|331.35|329.35|331.36|329.36|331.37|329.37|331.33|329.33|11
1728316770000|2024-10-07 15:59:30|331.37|329.37|331.34|329.34|331.42|329.42|331.34|329.34|14
1728316780000|2024-10-07 15:59:40|331.35|329.35|331.34|329.34|331.38|329.38|331.33|329.33|10
1728316790000|2024-10-07 15:59:50|331.33|329.33|331.26|329.26|331.33|329.33|331.25|329.25|8
1728316800000|2024-10-07 16:00:00|331.29|329.29|331.69|329.69|331.95|329.95|331.29|329.29|24
1728316810000|2024-10-07 16:00:10|331.65|329.65|331.62|329.62|331.7|329.7|331.62|329.62|14
1728316820000|2024-10-07 16:00:20|331.61|329.61|331.51|329.51|331.63|329.63|331.48|329.48|13
1728316830000|2024-10-07 16:00:30|331.5|329.5|331.5|329.5|331.51|329.51|331.48|329.48|11
1728316840000|2024-10-07 16:00:40|331.51|329.51|331.5|329.5|331.55|329.55|331.5|329.5|15
1728316850000|2024-10-07 16:00:50|331.51|329.51|331.59|329.59|331.61|329.61|331.51|329.51|22
1728316860000|2024-10-07 16:01:00|331.58|329.58|331.61|329.61|331.65|329.65|331.58|329.58|24
1728316870000|2024-10-07 16:01:10|331.6|329.6|331.54|329.54|331.61|329.61|331.54|329.54|12
1728316880000|2024-10-07 16:01:20|331.55|329.55|331.49|329.49|331.55|329.55|331.49|329.49|7
1728316890000|2024-10-07 16:01:30|331.48|329.48|331.5|329.5|331.54|329.54|331.47|329.47|12
1728316900000|2024-10-07 16:01:40|331.54|329.54|331.54|329.54|331.54|329.54|331.52|329.52|5
1728316910000|2024-10-07 16:01:50|331.57|329.57|331.52|329.52|331.6|329.6|331.52|329.52|10
1728316920000|2024-10-07 16:02:00|331.53|329.53|331.49|329.49|331.61|329.61|331.48|329.48|20
1728316930000|2024-10-07 16:02:10|331.47|329.47|331.48|329.48|331.52|329.52|331.45|329.45|12
1728316940000|2024-10-07 16:02:20|331.46|329.46|331.27|329.27|331.48|329.48|331.23|329.23|13
1728316950000|2024-10-07 16:02:30|331.26|329.26|331.24|329.24|331.27|329.27|331.24|329.24|5
1728316960000|2024-10-07 16:02:40|331.23|329.23|331.23|329.23|331.31|329.31|331.23|329.23|11
1728316970000|2024-10-07 16:02:50|331.21|329.21|331.24|329.24|331.26|329.26|331.16|329.16|8
1728316980000|2024-10-07 16:03:00|331.25|329.25|331.4|329.4|331.4|329.4|331.25|329.25|15
1728316990000|2024-10-07 16:03:10|331.41|329.41|331.65|329.65|331.65|329.65|331.41|329.41|16
1728317000000|2024-10-07 16:03:20|331.64|329.64|331.66|329.66|331.67|329.67|331.62|329.62|15
1728317010000|2024-10-07 16:03:30|331.67|329.67|331.71|329.71|331.73|329.73|331.67|329.67|13
1728317020000|2024-10-07 16:03:40|331.72|329.72|331.79|329.79|331.79|329.79|331.72|329.72|10
1728317030000|2024-10-07 16:03:50|331.81|329.81|331.89|329.89|331.9|329.9|331.81|329.81|12
1728317040000|2024-10-07 16:04:00|331.88|329.88|331.95|329.95|331.99|329.99|331.87|329.87|17
1728317050000|2024-10-07 16:04:10|331.96|329.96|331.96|329.96|331.99|329.99|331.95|329.95|13
1728317060000|2024-10-07 16:04:20|331.97|329.97|331.94|329.94|331.97|329.97|331.93|329.93|18
1728317070000|2024-10-07 16:04:30|331.93|329.93|331.63|329.63|331.94|329.94|331.63|329.63|15
1728317080000|2024-10-07 16:04:40|331.57|329.57|331.6|329.6|331.62|329.62|331.54|329.54|14
1728317090000|2024-10-07 16:04:50|331.58|329.58|331.68|329.68|331.68|329.68|331.58|329.58|15
1728317100000|2024-10-07 16:05:00|331.67|329.67|331.65|329.65|331.68|329.68|331.62|329.62|13
1728317110000|2024-10-07 16:05:10|331.66|329.66|331.58|329.58|331.66|329.66|331.58|329.58|19
1728317120000|2024-10-07 16:05:20|331.56|329.56|331.51|329.51|331.56|329.56|331.51|329.51|11
1728317130000|2024-10-07 16:05:30|331.52|329.52|331.39|329.39|331.59|329.59|331.38|329.38|21
1728317140000|2024-10-07 16:05:40|331.41|329.41|331.46|329.46|331.46|329.46|331.38|329.38|9
1728317150000|2024-10-07 16:05:50|331.45|329.45|331.42|329.42|331.45|329.45|331.4|329.4|13
1728317160000|2024-10-07 16:06:00|331.39|329.39|331.34|329.34|331.39|329.39|331.32|329.32|18
1728317170000|2024-10-07 16:06:10|331.35|329.35|331.69|329.69|331.69|329.69|331.35|329.35|27
1728317180000|2024-10-07 16:06:20|331.68|329.68|331.81|329.81|331.92|329.92|331.68|329.68|16
1728317190000|2024-10-07 16:06:30|331.79|329.79|331.87|329.87|331.96|329.96|331.78|329.78|25
1728317200000|2024-10-07 16:06:40|331.86|329.86|331.68|329.68|331.86|329.86|331.68|329.68|20
1728317210000|2024-10-07 16:06:50|331.7|329.7|331.64|329.64|331.7|329.7|331.59|329.59|17
1728317220000|2024-10-07 16:07:00|331.65|329.65|331.87|329.87|331.88|329.88|331.65|329.65|14
1728317230000|2024-10-07 16:07:10|331.88|329.88|332|330|332|330|331.87|329.87|19
1728317250000|2024-10-07 16:07:30|331.99|329.99|331.97|329.97|331.99|329.99|331.94|329.94|12
1728317260000|2024-10-07 16:07:40|331.98|329.98|332.01|330.01|332.03|330.03|331.97|329.97|16
1728317270000|2024-10-07 16:07:50|332|330|332.06|330.06|332.09|330.09|332|330|13
1728317280000|2024-10-07 16:08:00|332.07|330.07|332.23|330.23|332.26|330.26|332.07|330.07|20
1728317290000|2024-10-07 16:08:10|332.24|330.24|332.28|330.28|332.28|330.28|332.22|330.22|18
1728317300000|2024-10-07 16:08:20|332.3|330.3|332.17|330.17|332.32|330.32|332.17|330.17|16
1728317310000|2024-10-07 16:08:30|332.16|330.16|332.16|330.16|332.22|330.22|332|330|22
1728317320000|2024-10-07 16:08:40|332.15|330.15|332.15|330.15|332.15|330.15|332.09|330.09|13
1728317330000|2024-10-07 16:08:50|332.14|330.14|332.12|330.12|332.14|330.14|332.11|330.11|10
1728317340000|2024-10-07 16:09:00|332.11|330.11|332.07|330.07|332.13|330.13|332.02|330.02|21
1728317350000|2024-10-07 16:09:10|332.11|330.11|332.06|330.06|332.12|330.12|332.01|330.01|17
1728317360000|2024-10-07 16:09:20|332.05|330.05|332.03|330.03|332.06|330.06|332.02|330.02|14
1728317370000|2024-10-07 16:09:30|332.02|330.02|332.1|330.1|332.1|330.1|331.98|329.98|9
1728317380000|2024-10-07 16:09:40|332.09|330.09|332.05|330.05|332.1|330.1|331.99|329.99|14
1728317390000|2024-10-07 16:09:50|332.06|330.06|332.05|330.05|332.06|330.06|332|330|19
1728317400000|2024-10-07 16:10:00|332.04|330.04|331.99|329.99|332.06|330.06|331.98|329.98|21
1728317410000|2024-10-07 16:10:10|331.98|329.98|332.1|330.1|332.11|330.11|331.95|329.95|11
1728317420000|2024-10-07 16:10:20|332.12|330.12|331.91|329.91|332.13|330.13|331.9|329.9|20
1728317430000|2024-10-07 16:10:30|331.92|329.92|331.94|329.94|331.99|329.99|331.92|329.92|14
1728317440000|2024-10-07 16:10:40|331.95|329.95|331.99|329.99|332.02|330.02|331.93|329.93|11
1728317450000|2024-10-07 16:10:50|331.97|329.97|331.77|329.77|331.98|329.98|331.77|329.77|17
1728317460000|2024-10-07 16:11:00|331.76|329.76|331.65|329.65|331.76|329.76|331.61|329.61|18
1728317470000|2024-10-07 16:11:10|331.64|329.64|331.49|329.49|331.64|329.64|331.49|329.49|11
1728317480000|2024-10-07 16:11:20|331.52|329.52|331.36|329.36|331.54|329.54|331.31|329.31|23
1728317490000|2024-10-07 16:11:30|331.35|329.35|331.25|329.25|331.35|329.35|331.25|329.25|12
1728317500000|2024-10-07 16:11:40|331.27|329.27|331.26|329.26|331.3|329.3|331.25|329.25|17
1728317510000|2024-10-07 16:11:50|331.27|329.27|331.24|329.24|331.27|329.27|331.22|329.22|9
1728317520000|2024-10-07 16:12:00|331.26|329.26|330.93|328.93|331.26|329.26|330.85|328.85|24
1728317530000|2024-10-07 16:12:10|330.94|328.94|330.7|328.7|330.95|328.95|330.59|328.59|14
1728317540000|2024-10-07 16:12:20|330.75|328.75|330.69|328.69|330.75|328.75|330.69|328.69|4
1728317550000|2024-10-07 16:12:30|330.67|328.67|330.22|328.22|330.67|328.67|330.22|328.22|24
1728317560000|2024-10-07 16:12:40|330.23|328.23|330.16|328.16|330.25|328.25|330.07|328.07|20
1728317570000|2024-10-07 16:12:50|330.17|328.17|330.18|328.18|330.22|328.22|330.16|328.16|11
1728317580000|2024-10-07 16:13:00|330.19|328.19|330.1|328.1|330.19|328.19|330.07|328.07|17
1728317590000|2024-10-07 16:13:10|330.11|328.11|330.32|328.32|330.33|328.33|330.09|328.09|18
1728317600000|2024-10-07 16:13:20|330.33|328.33|330.5|328.5|330.51|328.51|330.28|328.28|22
1728317610000|2024-10-07 16:13:30|330.49|328.49|330.47|328.47|330.52|328.52|330.45|328.45|20
1728317620000|2024-10-07 16:13:40|330.48|328.48|330.42|328.42|330.52|328.52|330.42|328.42|16
1728317630000|2024-10-07 16:13:50|330.44|328.44|330.35|328.35|330.44|328.44|330.35|328.35|14
1728317640000|2024-10-07 16:14:00|330.34|328.34|330.59|328.59|330.59|328.59|330.34|328.34|17
1728317650000|2024-10-07 16:14:10|330.64|328.64|330.85|328.85|330.85|328.85|330.58|328.58|20
1728317660000|2024-10-07 16:14:20|330.82|328.82|330.66|328.66|330.83|328.83|330.66|328.66|16
1728317670000|2024-10-07 16:14:30|330.65|328.65|330.64|328.64|330.7|328.7|330.57|328.57|18
1728317680000|2024-10-07 16:14:40|330.65|328.65|330.61|328.61|330.66|328.66|330.6|328.6|19
1728317690000|2024-10-07 16:14:50|330.62|328.62|330.75|328.75|330.76|328.76|330.62|328.62|26
1728317700000|2024-10-07 16:15:00|330.74|328.74|330.7|328.7|330.75|328.75|330.57|328.57|25
1728317710000|2024-10-07 16:15:10|330.69|328.69|330.65|328.65|330.69|328.69|330.47|328.47|22
1728317720000|2024-10-07 16:15:20|330.69|328.69|330.75|328.75|330.92|328.92|330.69|328.69|22
1728317730000|2024-10-07 16:15:30|330.77|328.77|330.77|328.77|330.88|328.88|330.71|328.71|22
1728317740000|2024-10-07 16:15:40|330.75|328.75|330.82|328.82|330.82|328.82|330.72|328.72|17
1728317750000|2024-10-07 16:15:50|330.84|328.84|330.96|328.96|331.08|329.08|330.84|328.84|24
1728317760000|2024-10-07 16:16:00|330.97|328.97|330.97|328.97|331.07|329.07|330.97|328.97|18
1728317770000|2024-10-07 16:16:10|330.99|328.99|331.11|329.11|331.15|329.15|330.9|328.9|25
1728317780000|2024-10-07 16:16:20|331.1|329.1|331.08|329.08|331.14|329.14|331.06|329.06|19
1728317790000|2024-10-07 16:16:30|331.07|329.07|331.33|329.33|331.33|329.33|331.04|329.04|14
1728317800000|2024-10-07 16:16:40|331.38|329.38|331.29|329.29|331.4|329.4|331.22|329.22|23
1728317810000|2024-10-07 16:16:50|331.31|329.31|331.36|329.36|331.44|329.44|331.31|329.31|23
1728317820000|2024-10-07 16:17:00|331.37|329.37|331.46|329.46|331.52|329.52|331.34|329.34|18
1728317830000|2024-10-07 16:17:10|331.47|329.47|331.36|329.36|331.53|329.53|331.36|329.36|28
1728317840000|2024-10-07 16:17:20|331.33|329.33|331.28|329.28|331.33|329.33|331.28|329.28|24
1728317850000|2024-10-07 16:17:30|331.27|329.27|331.38|329.38|331.38|329.38|331.2|329.2|26
1728317860000|2024-10-07 16:17:40|331.39|329.39|331.34|329.34|331.4|329.4|331.33|329.33|18
1728317870000|2024-10-07 16:17:50|331.35|329.35|331.51|329.51|331.52|329.52|331.35|329.35|16
1728317880000|2024-10-07 16:18:00|331.52|329.52|331.46|329.46|331.62|329.62|331.45|329.45|16
1728317890000|2024-10-07 16:18:10|331.48|329.48|331.47|329.47|331.52|329.52|331.43|329.43|22
1728317900000|2024-10-07 16:18:20|331.46|329.46|331.43|329.43|331.47|329.47|331.43|329.43|19
1728317910000|2024-10-07 16:18:30|331.38|329.38|331.21|329.21|331.42|329.42|331.21|329.21|17
1728317920000|2024-10-07 16:18:40|331.2|329.2|331.29|329.29|331.29|329.29|331.08|329.08|25
1728317930000|2024-10-07 16:18:50|331.32|329.32|331.27|329.27|331.32|329.32|331.23|329.23|15
1728317940000|2024-10-07 16:19:00|331.3|329.3|331.52|329.52|331.52|329.52|331.3|329.3|13
1728317950000|2024-10-07 16:19:10|331.58|329.58|331.6|329.6|331.67|329.67|331.57|329.57|16
1728317960000|2024-10-07 16:19:20|331.59|329.59|331.6|329.6|331.61|329.61|331.56|329.56|13
1728317970000|2024-10-07 16:19:30|331.59|329.59|331.67|329.67|331.68|329.68|331.58|329.58|19
1728317980000|2024-10-07 16:19:40|331.65|329.65|331.65|329.65|331.68|329.68|331.65|329.65|9
1728317990000|2024-10-07 16:19:50|331.66|329.66|331.56|329.56|331.66|329.66|331.54|329.54|8
1728318000000|2024-10-07 16:20:00|331.54|329.54|331.55|329.55|331.63|329.63|331.54|329.54|20
1728318010000|2024-10-07 16:20:10|331.56|329.56|331.48|329.48|331.56|329.56|331.48|329.48|13
1728318020000|2024-10-07 16:20:20|331.47|329.47|331.47|329.47|331.56|329.56|331.47|329.47|14
1728318030000|2024-10-07 16:20:30|331.46|329.46|331.79|329.79|331.79|329.79|331.46|329.46|15
1728318040000|2024-10-07 16:20:40|331.78|329.78|331.8|329.8|331.82|329.82|331.65|329.65|16
1728318050000|2024-10-07 16:20:50|331.78|329.78|331.83|329.83|331.84|329.84|331.75|329.75|16
1728318060000|2024-10-07 16:21:00|331.82|329.82|331.78|329.78|331.82|329.82|331.69|329.69|17
1728318070000|2024-10-07 16:21:10|331.79|329.79|332.04|330.04|332.05|330.05|331.78|329.78|16
1728318080000|2024-10-07 16:21:20|332.02|330.02|331.88|329.88|332.02|330.02|331.86|329.86|9
1728318090000|2024-10-07 16:21:30|331.89|329.89|332.05|330.05|332.05|330.05|331.89|329.89|14
1728318100000|2024-10-07 16:21:40|332.06|330.06|332.06|330.06|332.16|330.16|332.04|330.04|20
1728318110000|2024-10-07 16:21:50|332.07|330.07|332.06|330.06|332.1|330.1|332.06|330.06|12
1728318120000|2024-10-07 16:22:00|332.05|330.05|332.01|330.01|332.17|330.17|332|330|29
1728318130000|2024-10-07 16:22:10|332.04|330.04|332.17|330.17|332.17|330.17|332.04|330.04|14
1728318140000|2024-10-07 16:22:20|332.18|330.18|332.03|330.03|332.18|330.18|332.03|330.03|16
1728318150000|2024-10-07 16:22:30|332.02|330.02|331.92|329.92|332.02|330.02|331.91|329.91|21
1728318160000|2024-10-07 16:22:40|331.94|329.94|331.99|329.99|331.99|329.99|331.94|329.94|18
1728318170000|2024-10-07 16:22:50|331.95|329.95|331.93|329.93|331.95|329.95|331.89|329.89|14
1728318180000|2024-10-07 16:23:00|331.92|329.92|331.93|329.93|331.97|329.97|331.89|329.89|18
1728318190000|2024-10-07 16:23:10|331.91|329.91|331.88|329.88|331.92|329.92|331.87|329.87|12
1728318200000|2024-10-07 16:23:20|331.89|329.89|331.88|329.88|331.92|329.92|331.88|329.88|14
1728318210000|2024-10-07 16:23:30|331.87|329.87|331.89|329.89|331.89|329.89|331.87|329.87|6
1728318220000|2024-10-07 16:23:40|331.88|329.88|331.67|329.67|331.88|329.88|331.67|329.67|6
1728318230000|2024-10-07 16:23:50|331.62|329.62|331.51|329.51|331.62|329.62|331.5|329.5|15
1728318240000|2024-10-07 16:24:00|331.5|329.5|331.42|329.42|331.5|329.5|331.24|329.24|21
1728318250000|2024-10-07 16:24:10|331.41|329.41|331.38|329.38|331.41|329.41|331.37|329.37|6
1728318260000|2024-10-07 16:24:20|331.36|329.36|331.41|329.41|331.41|329.41|331.36|329.36|10
1728318270000|2024-10-07 16:24:30|331.43|329.43|331.46|329.46|331.61|329.61|331.43|329.43|21
1728318280000|2024-10-07 16:24:40|331.44|329.44|331.4|329.4|331.46|329.46|331.4|329.4|7
1728318290000|2024-10-07 16:24:50|331.38|329.38|331.4|329.4|331.42|329.42|331.36|329.36|11
1728318300000|2024-10-07 16:25:00|331.41|329.41|331.44|329.44|331.46|329.46|331.41|329.41|6
1728318310000|2024-10-07 16:25:10|331.45|329.45|331.57|329.57|331.57|329.57|331.45|329.45|12
1728318320000|2024-10-07 16:25:20|331.56|329.56|331.37|329.37|331.56|329.56|331.36|329.36|24
1728318330000|2024-10-07 16:25:30|331.38|329.38|331.43|329.43|331.43|329.43|331.3|329.3|13
1728318340000|2024-10-07 16:25:40|331.42|329.42|331.56|329.56|331.57|329.57|331.42|329.42|16
1728318350000|2024-10-07 16:25:50|331.55|329.55|331.55|329.55|331.58|329.58|331.53|329.53|17
1728318360000|2024-10-07 16:26:00|331.53|329.53|331.52|329.52|331.58|329.58|331.48|329.48|22
1728318370000|2024-10-07 16:26:10|331.51|329.51|331.48|329.48|331.57|329.57|331.48|329.48|8
1728318380000|2024-10-07 16:26:20|331.47|329.47|331.36|329.36|331.47|329.47|331.36|329.36|15
1728318390000|2024-10-07 16:26:30|331.34|329.34|331.11|329.11|331.34|329.34|331.09|329.09|22
1728318400000|2024-10-07 16:26:40|331.12|329.12|331.15|329.15|331.15|329.15|331.1|329.1|12
1728318410000|2024-10-07 16:26:50|331.14|329.14|331.17|329.17|331.2|329.2|331.12|329.12|16
1728318420000|2024-10-07 16:27:00|331.18|329.18|331.24|329.24|331.24|329.24|331.18|329.18|5
1728318430000|2024-10-07 16:27:10|331.23|329.23|331.23|329.23|331.25|329.25|331.19|329.19|17
1728318440000|2024-10-07 16:27:20|331.25|329.25|331.25|329.25|331.25|329.25|331.23|329.23|3
1728318460000|2024-10-07 16:27:40|331.23|329.23|331.08|329.08|331.23|329.23|331.06|329.06|14
1728318470000|2024-10-07 16:27:50|331.09|329.09|331.08|329.08|331.1|329.1|331.06|329.06|13
1728318480000|2024-10-07 16:28:00|331.06|329.06|331.03|329.03|331.08|329.08|331.02|329.02|16
1728318490000|2024-10-07 16:28:10|331.06|329.06|331.01|329.01|331.06|329.06|330.99|328.99|11
1728318500000|2024-10-07 16:28:20|331.02|329.02|331.05|329.05|331.05|329.05|331.01|329.01|9
1728318510000|2024-10-07 16:28:30|331.03|329.03|331.03|329.03|331.04|329.04|331.03|329.03|3
1728318520000|2024-10-07 16:28:40|331.01|329.01|331.01|329.01|331.02|329.02|331|329|9
1728318530000|2024-10-07 16:28:50|331.02|329.02|330.98|328.98|331.02|329.02|330.98|328.98|3
1728318540000|2024-10-07 16:29:00|330.99|328.99|331.04|329.04|331.04|329.04|330.96|328.96|12
1728318570000|2024-10-07 16:29:30|331.06|329.06|331.01|329.01|331.06|329.06|331|329|6
1728318580000|2024-10-07 16:29:40|331.02|329.02|331.01|329.01|331.02|329.02|331.01|329.01|6
1728318590000|2024-10-07 16:29:50|331.02|329.02|331.03|329.03|331.03|329.03|331.02|329.02|4
1728318600000|2024-10-07 16:30:00|331.04|329.04|331.06|329.06|331.07|329.07|331.03|329.03|6
1728318610000|2024-10-07 16:30:10|331.09|329.09|331.16|329.16|331.16|329.16|331.06|329.06|4
1728318620000|2024-10-07 16:30:20|331.13|329.13|331.13|329.13|331.13|329.13|331.12|329.12|3
1728318630000|2024-10-07 16:30:30|331.09|329.09|331.01|329.01|331.1|329.1|331.01|329.01|10
1728318640000|2024-10-07 16:30:40|330.98|328.98|330.93|328.93|330.98|328.98|330.93|328.93|4
1728318650000|2024-10-07 16:30:50|330.9|328.9|330.85|328.85|330.9|328.9|330.84|328.84|7
1728318660000|2024-10-07 16:31:00|330.86|328.86|330.84|328.84|330.88|328.88|330.84|328.84|5
1728318680000|2024-10-07 16:31:20|330.81|328.81|330.7|328.7|330.81|328.81|330.7|328.7|15
1728318690000|2024-10-07 16:31:30|330.69|328.69|330.51|328.51|330.69|328.69|330.51|328.51|7
1728318700000|2024-10-07 16:31:40|330.47|328.47|330.45|328.45|330.47|328.47|330.41|328.41|11
1728318710000|2024-10-07 16:31:50|330.49|328.49|330.47|328.47|330.49|328.49|330.46|328.46|5
1728318720000|2024-10-07 16:32:00|330.45|328.45|330.44|328.44|330.45|328.45|330.42|328.42|4
1728318730000|2024-10-07 16:32:10|330.5|328.5|330.67|328.67|330.67|328.67|330.44|328.44|13
1728318740000|2024-10-07 16:32:20|330.64|328.64|330.69|328.69|330.69|328.69|330.64|328.64|5
1728318750000|2024-10-07 16:32:30|330.67|328.67|330.68|328.68|330.69|328.69|330.67|328.67|4
1728318760000|2024-10-07 16:32:40|330.7|328.7|330.82|328.82|330.82|328.82|330.67|328.67|9
1728318770000|2024-10-07 16:32:50|330.75|328.75|330.91|328.91|330.94|328.94|330.75|328.75|5
1728318780000|2024-10-07 16:33:00|330.9|328.9|330.9|328.9|330.9|328.9|330.9|328.9|1
1728318790000|2024-10-07 16:33:10|330.91|328.91|330.95|328.95|330.96|328.96|330.9|328.9|7
1728318800000|2024-10-07 16:33:20|330.99|328.99|331.18|329.18|331.22|329.22|330.99|328.99|10
1728318810000|2024-10-07 16:33:30|331.17|329.17|331.41|329.41|331.42|329.42|331.17|329.17|14
1728318820000|2024-10-07 16:33:40|331.42|329.42|331.42|329.42|331.42|329.42|331.42|329.42|1
1728318830000|2024-10-07 16:33:50|331.38|329.38|331.35|329.35|331.38|329.38|331.34|329.34|10
1728318840000|2024-10-07 16:34:00|331.36|329.36|331.34|329.34|331.42|329.42|331.31|329.31|20
1728318850000|2024-10-07 16:34:10|331.33|329.33|331.41|329.41|331.42|329.42|331.33|329.33|15
1728318860000|2024-10-07 16:34:20|331.42|329.42|331.33|329.33|331.42|329.42|331.33|329.33|12
1728318870000|2024-10-07 16:34:30|331.35|329.35|331.4|329.4|331.4|329.4|331.34|329.34|18
1728318880000|2024-10-07 16:34:40|331.39|329.39|331.33|329.33|331.4|329.4|331.31|329.31|11
1728318890000|2024-10-07 16:34:50|331.32|329.32|331.37|329.37|331.38|329.38|331.32|329.32|10
1728318900000|2024-10-07 16:35:00|331.39|329.39|331.4|329.4|331.45|329.45|331.36|329.36|16
1728318910000|2024-10-07 16:35:10|331.41|329.41|331.43|329.43|331.46|329.46|331.4|329.4|7
1728318920000|2024-10-07 16:35:20|331.45|329.45|331.42|329.42|331.45|329.45|331.42|329.42|4
1728318930000|2024-10-07 16:35:30|331.39|329.39|331.34|329.34|331.39|329.39|331.34|329.34|3
1728318940000|2024-10-07 16:35:40|331.32|329.32|331.41|329.41|331.44|329.44|331.18|329.18|12
1728318950000|2024-10-07 16:35:50|331.42|329.42|331.27|329.27|331.43|329.43|331.27|329.27|15
1728318960000|2024-10-07 16:36:00|331.28|329.28|331.34|329.34|331.36|329.36|331.26|329.26|11
1728318970000|2024-10-07 16:36:10|331.38|329.38|331.48|329.48|331.48|329.48|331.35|329.35|10
1728318980000|2024-10-07 16:36:20|331.45|329.45|331.66|329.66|331.66|329.66|331.44|329.44|7
1728318990000|2024-10-07 16:36:30|331.65|329.65|331.62|329.62|331.65|329.65|331.62|329.62|4
1728319000000|2024-10-07 16:36:40|331.6|329.6|331.54|329.54|331.6|329.6|331.53|329.53|5
1728319010000|2024-10-07 16:36:50|331.53|329.53|331.53|329.53|331.56|329.56|331.53|329.53|10
1728319020000|2024-10-07 16:37:00|331.58|329.58|331.54|329.54|331.58|329.58|331.52|329.52|19
1728319030000|2024-10-07 16:37:10|331.58|329.58|331.52|329.52|331.58|329.58|331.5|329.5|7
1728319040000|2024-10-07 16:37:20|331.53|329.53|331.47|329.47|331.55|329.55|331.47|329.47|15
1728319050000|2024-10-07 16:37:30|331.5|329.5|331.53|329.53|331.53|329.53|331.47|329.47|4
1728319060000|2024-10-07 16:37:40|331.52|329.52|331.64|329.64|331.64|329.64|331.5|329.5|12
1728319070000|2024-10-07 16:37:50|331.65|329.65|331.62|329.62|331.65|329.65|331.6|329.6|11
1728319080000|2024-10-07 16:38:00|331.63|329.63|331.66|329.66|331.66|329.66|331.63|329.63|3
1728319090000|2024-10-07 16:38:10|331.69|329.69|331.86|329.86|331.86|329.86|331.69|329.69|7
1728319100000|2024-10-07 16:38:20|331.87|329.87|331.95|329.95|331.96|329.96|331.87|329.87|9
1728319110000|2024-10-07 16:38:30|331.94|329.94|331.95|329.95|331.95|329.95|331.92|329.92|5
1728319120000|2024-10-07 16:38:40|331.92|329.92|331.96|329.96|331.96|329.96|331.92|329.92|5
1728319130000|2024-10-07 16:38:50|331.97|329.97|331.96|329.96|332.04|330.04|331.96|329.96|11
1728319140000|2024-10-07 16:39:00|331.98|329.98|331.84|329.84|331.98|329.98|331.84|329.84|8
1728319150000|2024-10-07 16:39:10|331.8|329.8|331.77|329.77|331.8|329.8|331.76|329.76|12
1728319160000|2024-10-07 16:39:20|331.76|329.76|331.42|329.42|331.76|329.76|331.42|329.42|17
1728319170000|2024-10-07 16:39:30|331.41|329.41|331.42|329.42|331.42|329.42|331.37|329.37|7
1728319180000|2024-10-07 16:39:40|331.4|329.4|331.32|329.32|331.42|329.42|331.32|329.32|9
1728319190000|2024-10-07 16:39:50|331.33|329.33|331.15|329.15|331.33|329.33|331.15|329.15|10
1728319200000|2024-10-07 16:40:00|331.14|329.14|331.2|329.2|331.2|329.2|331.12|329.12|16
1728319210000|2024-10-07 16:40:10|331.19|329.19|331.21|329.21|331.21|329.21|331.18|329.18|11
1728319220000|2024-10-07 16:40:20|331.16|329.16|331.12|329.12|331.16|329.16|331.12|329.12|2
1728319230000|2024-10-07 16:40:30|331.14|329.14|331.25|329.25|331.25|329.25|331.14|329.14|6
1728319240000|2024-10-07 16:40:40|331.27|329.27|331.24|329.24|331.27|329.27|331.21|329.21|5
1728319250000|2024-10-07 16:40:50|331.22|329.22|331.21|329.21|331.22|329.22|331.21|329.21|2
1728319260000|2024-10-07 16:41:00|331.22|329.22|331.22|329.22|331.22|329.22|331.22|329.22|1
1728319270000|2024-10-07 16:41:10|331.24|329.24|331.21|329.21|331.24|329.24|331.21|329.21|3
1728319280000|2024-10-07 16:41:20|331.29|329.29|331.33|329.33|331.37|329.37|331.29|329.29|21
1728319290000|2024-10-07 16:41:30|331.34|329.34|331.48|329.48|331.48|329.48|331.34|329.34|9
1728319300000|2024-10-07 16:41:40|331.51|329.51|331.51|329.51|331.54|329.54|331.46|329.46|6
1728319310000|2024-10-07 16:41:50|331.5|329.5|331.5|329.5|331.51|329.51|331.5|329.5|3
1728319320000|2024-10-07 16:42:00|331.51|329.51|331.53|329.53|331.53|329.53|331.5|329.5|3
1728319330000|2024-10-07 16:42:10|331.5|329.5|331.57|329.57|331.58|329.58|331.5|329.5|9
1728319340000|2024-10-07 16:42:20|331.69|329.69|331.77|329.77|331.77|329.77|331.69|329.69|3
1728319350000|2024-10-07 16:42:30|331.76|329.76|331.77|329.77|331.77|329.77|331.62|329.62|14
1728319370000|2024-10-07 16:42:50|331.76|329.76|331.7|329.7|331.76|329.76|331.64|329.64|12
1728319380000|2024-10-07 16:43:00|331.68|329.68|331.76|329.76|331.77|329.77|331.68|329.68|12
1728319390000|2024-10-07 16:43:10|331.77|329.77|331.7|329.7|331.78|329.78|331.7|329.7|8
1728319400000|2024-10-07 16:43:20|331.72|329.72|331.72|329.72|331.75|329.75|331.7|329.7|11
1728319410000|2024-10-07 16:43:30|331.71|329.71|331.66|329.66|331.71|329.71|331.66|329.66|5
1728319420000|2024-10-07 16:43:40|331.65|329.65|331.41|329.41|331.66|329.66|331.41|329.41|10
1728319430000|2024-10-07 16:43:50|331.42|329.42|331.31|329.31|331.43|329.43|331.31|329.31|11
1728319440000|2024-10-07 16:44:00|331.25|329.25|331.17|329.17|331.25|329.25|331.17|329.17|16
1728319450000|2024-10-07 16:44:10|331.31|329.31|331.39|329.39|331.39|329.39|331.31|329.31|9
1728319460000|2024-10-07 16:44:20|331.37|329.37|331.39|329.39|331.39|329.39|331.37|329.37|2
1728319470000|2024-10-07 16:44:30|331.41|329.41|331.43|329.43|331.43|329.43|331.41|329.41|2
1728319480000|2024-10-07 16:44:40|331.54|329.54|331.5|329.5|331.58|329.58|331.5|329.5|8
1728319490000|2024-10-07 16:44:50|331.49|329.49|331.51|329.51|331.54|329.54|331.46|329.46|14
1728319500000|2024-10-07 16:45:00|331.5|329.5|331.4|329.4|331.51|329.51|331.39|329.39|11
1728319510000|2024-10-07 16:45:10|331.39|329.39|331.42|329.42|331.42|329.42|331.38|329.38|8
1728319520000|2024-10-07 16:45:20|331.39|329.39|331.42|329.42|331.42|329.42|331.39|329.39|8
1728319540000|2024-10-07 16:45:40|331.4|329.4|331.38|329.38|331.4|329.4|331.37|329.37|3
1728319550000|2024-10-07 16:45:50|331.39|329.39|331.39|329.39|331.41|329.41|331.38|329.38|11
1728319560000|2024-10-07 16:46:00|331.38|329.38|331.29|329.29|331.38|329.38|331.29|329.29|5
1728319570000|2024-10-07 16:46:10|331.3|329.3|331.29|329.29|331.35|329.35|331.29|329.29|5
1728319580000|2024-10-07 16:46:20|331.23|329.23|331.18|329.18|331.23|329.23|331.18|329.18|10
1728319590000|2024-10-07 16:46:30|331.15|329.15|331.19|329.19|331.2|329.2|331.12|329.12|9
1728319600000|2024-10-07 16:46:40|331.16|329.16|331.18|329.18|331.19|329.19|331.16|329.16|10
1728319610000|2024-10-07 16:46:50|331.19|329.19|331.34|329.34|331.36|329.36|331.19|329.19|7
1728319620000|2024-10-07 16:47:00|331.36|329.36|331.39|329.39|331.42|329.42|331.36|329.36|10
1728319630000|2024-10-07 16:47:10|331.41|329.41|331.54|329.54|331.72|329.72|331.36|329.36|15
1728319640000|2024-10-07 16:47:20|331.52|329.52|331.54|329.54|331.55|329.55|331.52|329.52|7
1728319650000|2024-10-07 16:47:30|331.52|329.52|331.52|329.52|331.55|329.55|331.43|329.43|21
1728319660000|2024-10-07 16:47:40|331.53|329.53|331.55|329.55|331.58|329.58|331.52|329.52|17
1728319670000|2024-10-07 16:47:50|331.58|329.58|331.76|329.76|331.76|329.76|331.58|329.58|15
1728319680000|2024-10-07 16:48:00|331.77|329.77|331.75|329.75|331.88|329.88|331.74|329.74|19
1728319690000|2024-10-07 16:48:10|331.74|329.74|331.78|329.78|331.87|329.87|331.74|329.74|16
1728319700000|2024-10-07 16:48:20|331.76|329.76|331.82|329.82|331.88|329.88|331.76|329.76|14
1728319710000|2024-10-07 16:48:30|331.81|329.81|331.76|329.76|331.81|329.81|331.76|329.76|4
1728319720000|2024-10-07 16:48:40|331.75|329.75|331.73|329.73|331.76|329.76|331.64|329.64|18
1728319730000|2024-10-07 16:48:50|331.72|329.72|331.69|329.69|331.72|329.72|331.68|329.68|14
1728319740000|2024-10-07 16:49:00|331.68|329.68|331.74|329.74|331.8|329.8|331.68|329.68|13
1728319750000|2024-10-07 16:49:10|331.73|329.73|331.74|329.74|331.76|329.76|331.73|329.73|8
1728319760000|2024-10-07 16:49:20|331.71|329.71|331.67|329.67|331.71|329.71|331.67|329.67|2
1728319770000|2024-10-07 16:49:30|331.66|329.66|331.74|329.74|331.74|329.74|331.6|329.6|14
1728319780000|2024-10-07 16:49:40|331.75|329.75|331.84|329.84|331.85|329.85|331.63|329.63|18
1728319790000|2024-10-07 16:49:50|331.85|329.85|331.99|329.99|332.01|330.01|331.85|329.85|23
1728319800000|2024-10-07 16:50:00|331.98|329.98|331.97|329.97|332|330|331.95|329.95|9
1728319810000|2024-10-07 16:50:10|331.96|329.96|331.97|329.97|331.99|329.99|331.83|329.83|18
1728319820000|2024-10-07 16:50:20|331.98|329.98|331.88|329.88|332|330|331.88|329.88|9
1728319830000|2024-10-07 16:50:30|331.87|329.87|331.7|329.7|331.87|329.87|331.66|329.66|9
1728319840000|2024-10-07 16:50:40|331.72|329.72|331.68|329.68|331.76|329.76|331.68|329.68|9
1728319850000|2024-10-07 16:50:50|331.67|329.67|331.6|329.6|331.67|329.67|331.55|329.55|8
1728319860000|2024-10-07 16:51:00|331.61|329.61|331.76|329.76|331.76|329.76|331.61|329.61|16
1728319870000|2024-10-07 16:51:10|331.75|329.75|331.94|329.94|331.94|329.94|331.75|329.75|16
1728319880000|2024-10-07 16:51:20|331.93|329.93|331.92|329.92|331.93|329.93|331.85|329.85|17
1728319890000|2024-10-07 16:51:30|331.97|329.97|332.01|330.01|332.06|330.06|331.97|329.97|23
1728319900000|2024-10-07 16:51:40|332.02|330.02|332.06|330.06|332.09|330.09|331.97|329.97|17
1728319910000|2024-10-07 16:51:50|332.02|330.02|331.88|329.88|332.02|330.02|331.88|329.88|11
1728319920000|2024-10-07 16:52:00|331.89|329.89|331.93|329.93|332.04|330.04|331.89|329.89|22
1728319930000|2024-10-07 16:52:10|331.94|329.94|332.06|330.06|332.07|330.07|331.94|329.94|10
1728319940000|2024-10-07 16:52:20|332.07|330.07|331.97|329.97|332.07|330.07|331.97|329.97|6
1728319950000|2024-10-07 16:52:30|331.95|329.95|332.01|330.01|332.01|330.01|331.94|329.94|9
1728319960000|2024-10-07 16:52:40|332.02|330.02|332.09|330.09|332.1|330.1|332.01|330.01|9
1728319970000|2024-10-07 16:52:50|332.1|330.1|332.2|330.2|332.2|330.2|332.1|330.1|5
1728319980000|2024-10-07 16:53:00|332.21|330.21|332.31|330.31|332.4|330.4|332.21|330.21|12
1728319990000|2024-10-07 16:53:10|332.32|330.32|332.38|330.38|332.39|330.39|332.32|330.32|11
1728320000000|2024-10-07 16:53:20|332.39|330.39|332.38|330.38|332.41|330.41|332.35|330.35|15
1728320010000|2024-10-07 16:53:30|332.39|330.39|332.36|330.36|332.39|330.39|332.36|330.36|12
1728320020000|2024-10-07 16:53:40|332.35|330.35|332.36|330.36|332.43|330.43|332.35|330.35|13
1728320030000|2024-10-07 16:53:50|332.35|330.35|332.45|330.45|332.45|330.45|332.33|330.33|10
1728320040000|2024-10-07 16:54:00|332.46|330.46|332.47|330.47|332.5|330.5|332.46|330.46|11
1728320050000|2024-10-07 16:54:10|332.46|330.46|332.4|330.4|332.46|330.46|332.4|330.4|5
1728320060000|2024-10-07 16:54:20|332.32|330.32|332.31|330.31|332.33|330.33|332.31|330.31|5
1728320070000|2024-10-07 16:54:30|332.29|330.29|332.31|330.31|332.32|330.32|332.29|330.29|4
1728320080000|2024-10-07 16:54:40|332.32|330.32|332.16|330.16|332.32|330.32|332.16|330.16|6
1728320090000|2024-10-07 16:54:50|332.17|330.17|332.16|330.16|332.17|330.17|332.15|330.15|7
1728320100000|2024-10-07 16:55:00|332.15|330.15|332.19|330.19|332.24|330.24|332.15|330.15|12
1728320110000|2024-10-07 16:55:10|332.21|330.21|332.19|330.19|332.21|330.21|332.19|330.19|2
1728320120000|2024-10-07 16:55:20|332.2|330.2|332.29|330.29|332.31|330.31|332.2|330.2|10
1728320130000|2024-10-07 16:55:30|332.28|330.28|332.25|330.25|332.29|330.29|332.24|330.24|12
1728320140000|2024-10-07 16:55:40|332.24|330.24|332.18|330.18|332.24|330.24|332.18|330.18|7
1728320150000|2024-10-07 16:55:50|332.15|330.15|331.95|329.95|332.15|330.15|331.95|329.95|10
1728320160000|2024-10-07 16:56:00|331.99|329.99|331.97|329.97|331.99|329.99|331.97|329.97|3
1728320170000|2024-10-07 16:56:10|331.96|329.96|331.95|329.95|331.96|329.96|331.95|329.95|2
1728320180000|2024-10-07 16:56:20|331.85|329.85|331.82|329.82|331.86|329.86|331.82|329.82|5
1728320190000|2024-10-07 16:56:30|331.83|329.83|331.86|329.86|331.86|329.86|331.83|329.83|2
1728320200000|2024-10-07 16:56:40|331.85|329.85|331.83|329.83|331.85|329.85|331.81|329.81|8
1728320210000|2024-10-07 16:56:50|331.82|329.82|331.62|329.62|331.82|329.82|331.61|329.61|12
1728320220000|2024-10-07 16:57:00|331.61|329.61|331.64|329.64|331.64|329.64|331.59|329.59|8
1728320230000|2024-10-07 16:57:10|331.69|329.69|331.79|329.79|331.79|329.79|331.69|329.69|13
1728320240000|2024-10-07 16:57:20|331.78|329.78|331.74|329.74|331.79|329.79|331.74|329.74|12
1728320250000|2024-10-07 16:57:30|331.75|329.75|331.87|329.87|331.9|329.9|331.75|329.75|10
1728320260000|2024-10-07 16:57:40|331.88|329.88|331.89|329.89|331.9|329.9|331.88|329.88|5
1728320270000|2024-10-07 16:57:50|331.9|329.9|331.86|329.86|331.91|329.91|331.86|329.86|10
1728320280000|2024-10-07 16:58:00|331.87|329.87|331.77|329.77|331.92|329.92|331.76|329.76|17
1728320290000|2024-10-07 16:58:10|331.76|329.76|331.74|329.74|331.77|329.77|331.74|329.74|8
1728320300000|2024-10-07 16:58:20|331.75|329.75|331.78|329.78|331.81|329.81|331.75|329.75|12
1728320310000|2024-10-07 16:58:30|331.79|329.79|332.01|330.01|332.01|330.01|331.79|329.79|16
1728320320000|2024-10-07 16:58:40|331.99|329.99|332.05|330.05|332.06|330.06|331.99|329.99|10
1728320330000|2024-10-07 16:58:50|332.07|330.07|332.05|330.05|332.07|330.07|332.04|330.04|16
1728320340000|2024-10-07 16:59:00|332.01|330.01|331.9|329.9|332.02|330.02|331.88|329.88|15
1728320350000|2024-10-07 16:59:10|331.91|329.91|331.79|329.79|331.91|329.91|331.78|329.78|8
1728320360000|2024-10-07 16:59:20|331.78|329.78|331.78|329.78|331.83|329.83|331.78|329.78|15
1728320370000|2024-10-07 16:59:30|331.79|329.79|331.79|329.79|331.82|329.82|331.77|329.77|10
1728320380000|2024-10-07 16:59:40|331.78|329.78|331.87|329.87|331.87|329.87|331.78|329.78|13
1728320390000|2024-10-07 16:59:50|331.86|329.86|331.84|329.84|331.89|329.89|331.78|329.78|17
1728320400000|2024-10-07 17:00:00|331.85|329.85|331.78|329.78|331.89|329.89|331.78|329.78|14
1728320410000|2024-10-07 17:00:10|331.8|329.8|331.88|329.88|331.91|329.91|331.8|329.8|24
1728320420000|2024-10-07 17:00:20|331.9|329.9|331.96|329.96|331.96|329.96|331.9|329.9|4
1728320430000|2024-10-07 17:00:30|331.91|329.91|331.93|329.93|331.96|329.96|331.9|329.9|9
1728320440000|2024-10-07 17:00:40|331.92|329.92|331.97|329.97|332|330|331.92|329.92|11
1728320450000|2024-10-07 17:00:50|331.99|329.99|332.15|330.15|332.15|330.15|331.98|329.98|21
1728320460000|2024-10-07 17:01:00|332.14|330.14|332.07|330.07|332.22|330.22|332.07|330.07|18
1728320470000|2024-10-07 17:01:10|332.06|330.06|331.92|329.92|332.06|330.06|331.92|329.92|10
1728320480000|2024-10-07 17:01:20|331.93|329.93|331.96|329.96|332|330|331.93|329.93|11
1728320490000|2024-10-07 17:01:30|331.98|329.98|331.99|329.99|332.02|330.02|331.96|329.96|8
1728320500000|2024-10-07 17:01:40|332|330|332.07|330.07|332.09|330.09|331.98|329.98|23
1728320510000|2024-10-07 17:01:50|332.09|330.09|332.08|330.08|332.12|330.12|332.07|330.07|13
1728320520000|2024-10-07 17:02:00|332.1|330.1|332.07|330.07|332.12|330.12|332.06|330.06|8
1728320530000|2024-10-07 17:02:10|332.08|330.08|332.08|330.08|332.17|330.17|332.07|330.07|23
1728320540000|2024-10-07 17:02:20|332.07|330.07|332.01|330.01|332.07|330.07|332|330|11
1728320550000|2024-10-07 17:02:30|332|330|332|330|332.02|330.02|331.99|329.99|6
1728320560000|2024-10-07 17:02:40|331.99|329.99|331.91|329.91|331.99|329.99|331.91|329.91|6
1728320570000|2024-10-07 17:02:50|331.93|329.93|331.89|329.89|331.93|329.93|331.88|329.88|7
1728320580000|2024-10-07 17:03:00|331.93|329.93|331.91|329.91|331.95|329.95|331.91|329.91|6
1728320590000|2024-10-07 17:03:10|331.93|329.93|331.89|329.89|331.93|329.93|331.89|329.89|7
1728320600000|2024-10-07 17:03:20|331.9|329.9|331.88|329.88|331.93|329.93|331.88|329.88|9
1728320610000|2024-10-07 17:03:30|331.87|329.87|331.87|329.87|331.92|329.92|331.87|329.87|7
1728320620000|2024-10-07 17:03:40|331.92|329.92|331.9|329.9|331.93|329.93|331.89|329.89|6
1728320630000|2024-10-07 17:03:50|331.93|329.93|331.96|329.96|331.99|329.99|331.93|329.93|8
1728320640000|2024-10-07 17:04:00|331.95|329.95|331.93|329.93|331.95|329.95|331.89|329.89|7
1728320650000|2024-10-07 17:04:10|331.86|329.86|331.85|329.85|331.9|329.9|331.82|329.82|9
1728320660000|2024-10-07 17:04:20|331.9|329.9|331.82|329.82|331.9|329.9|331.79|329.79|8
1728320670000|2024-10-07 17:04:30|331.81|329.81|331.85|329.85|331.89|329.89|331.81|329.81|11
1728320680000|2024-10-07 17:04:40|331.83|329.83|331.84|329.84|331.93|329.93|331.83|329.83|15
1728320690000|2024-10-07 17:04:50|331.9|329.9|331.85|329.85|331.9|329.9|331.8|329.8|9
1728320700000|2024-10-07 17:05:00|331.88|329.88|331.66|329.66|331.93|329.93|331.62|329.62|15
1728320710000|2024-10-07 17:05:10|331.65|329.65|331.83|329.83|331.86|329.86|331.64|329.64|13
1728320720000|2024-10-07 17:05:20|331.82|329.82|331.8|329.8|331.83|329.83|331.79|329.79|9
1728320730000|2024-10-07 17:05:30|331.79|329.79|331.75|329.75|331.79|329.79|331.71|329.71|12
1728320740000|2024-10-07 17:05:40|331.74|329.74|331.71|329.71|331.74|329.74|331.71|329.71|6
1728320760000|2024-10-07 17:06:00|331.64|329.64|331.7|329.7|331.71|329.71|331.53|329.53|14
1728320770000|2024-10-07 17:06:10|331.71|329.71|331.8|329.8|331.8|329.8|331.7|329.7|12
1728320780000|2024-10-07 17:06:20|331.79|329.79|331.85|329.85|331.91|329.91|331.79|329.79|15
1728320790000|2024-10-07 17:06:30|331.84|329.84|331.79|329.79|331.84|329.84|331.75|329.75|14
1728320800000|2024-10-07 17:06:40|331.78|329.78|331.69|329.69|331.78|329.78|331.69|329.69|17
1728320810000|2024-10-07 17:06:50|331.7|329.7|331.72|329.72|331.74|329.74|331.69|329.69|13
1728320820000|2024-10-07 17:07:00|331.71|329.71|331.6|329.6|331.71|329.71|331.6|329.6|18
1728320830000|2024-10-07 17:07:10|331.57|329.57|331.58|329.58|331.61|329.61|331.5|329.5|27
1728320840000|2024-10-07 17:07:20|331.6|329.6|331.51|329.51|331.6|329.6|331.5|329.5|13
1728320850000|2024-10-07 17:07:30|331.52|329.52|331.62|329.62|331.63|329.63|331.5|329.5|18
1728320860000|2024-10-07 17:07:40|331.63|329.63|331.67|329.67|331.67|329.67|331.6|329.6|14
1728320870000|2024-10-07 17:07:50|331.66|329.66|331.59|329.59|331.66|329.66|331.58|329.58|10
1728320880000|2024-10-07 17:08:00|331.6|329.6|331.5|329.5|331.6|329.6|331.48|329.48|16
1728320890000|2024-10-07 17:08:10|331.49|329.49|331.49|329.49|331.49|329.49|331.48|329.48|3
1728320900000|2024-10-07 17:08:20|331.48|329.48|331.33|329.33|331.48|329.48|331.33|329.33|7
1728320910000|2024-10-07 17:08:30|331.32|329.32|331.52|329.52|331.56|329.56|331.32|329.32|12
1728320920000|2024-10-07 17:08:40|331.54|329.54|331.56|329.56|331.63|329.63|331.53|329.53|18
1728320930000|2024-10-07 17:08:50|331.57|329.57|331.68|329.68|331.68|329.68|331.56|329.56|17
1728320940000|2024-10-07 17:09:00|331.67|329.67|331.67|329.67|331.68|329.68|331.64|329.64|12
1728320950000|2024-10-07 17:09:10|331.66|329.66|331.65|329.65|331.66|329.66|331.62|329.62|9
1728320960000|2024-10-07 17:09:20|331.63|329.63|331.55|329.55|331.65|329.65|331.55|329.55|7
1728320970000|2024-10-07 17:09:30|331.6|329.6|331.61|329.61|331.63|329.63|331.59|329.59|19
1728320980000|2024-10-07 17:09:40|331.6|329.6|331.58|329.58|331.6|329.6|331.58|329.58|5
1728320990000|2024-10-07 17:09:50|331.57|329.57|331.53|329.53|331.57|329.57|331.51|329.51|7
1728321000000|2024-10-07 17:10:00|331.54|329.54|331.51|329.51|331.54|329.54|331.5|329.5|4
1728321010000|2024-10-07 17:10:10|331.53|329.53|331.54|329.54|331.61|329.61|331.52|329.52|15
1728321020000|2024-10-07 17:10:20|331.53|329.53|331.64|329.64|331.64|329.64|331.53|329.53|16
1728321030000|2024-10-07 17:10:30|331.62|329.62|331.6|329.6|331.62|329.62|331.6|329.6|7
1728321040000|2024-10-07 17:10:40|331.59|329.59|331.66|329.66|331.76|329.76|331.59|329.59|14
1728321050000|2024-10-07 17:10:50|331.67|329.67|331.7|329.7|331.7|329.7|331.67|329.67|5
1728321060000|2024-10-07 17:11:00|331.69|329.69|331.61|329.61|331.7|329.7|331.61|329.61|13
1728321070000|2024-10-07 17:11:10|331.6|329.6|331.54|329.54|331.6|329.6|331.53|329.53|6
1728321080000|2024-10-07 17:11:20|331.55|329.55|331.48|329.48|331.55|329.55|331.48|329.48|5
1728321090000|2024-10-07 17:11:30|331.47|329.47|331.39|329.39|331.47|329.47|331.38|329.38|14
1728321100000|2024-10-07 17:11:40|331.4|329.4|331.4|329.4|331.41|329.41|331.4|329.4|3
1728321110000|2024-10-07 17:11:50|331.39|329.39|331.37|329.37|331.39|329.39|331.36|329.36|6
1728321120000|2024-10-07 17:12:00|331.38|329.38|331.49|329.49|331.58|329.58|331.37|329.37|19
1728321130000|2024-10-07 17:12:10|331.48|329.48|331.39|329.39|331.49|329.49|331.39|329.39|17
1728321140000|2024-10-07 17:12:20|331.38|329.38|331.32|329.32|331.38|329.38|331.31|329.31|12
1728321150000|2024-10-07 17:12:30|331.33|329.33|331.28|329.28|331.33|329.33|331.18|329.18|14
1728321160000|2024-10-07 17:12:40|331.33|329.33|331.4|329.4|331.4|329.4|331.33|329.33|15
1728321170000|2024-10-07 17:12:50|331.37|329.37|331.4|329.4|331.43|329.43|331.35|329.35|11
1728321180000|2024-10-07 17:13:00|331.42|329.42|331.43|329.43|331.44|329.44|331.42|329.42|12
1728321190000|2024-10-07 17:13:10|331.44|329.44|331.52|329.52|331.52|329.52|331.44|329.44|8
1728321200000|2024-10-07 17:13:20|331.53|329.53|331.7|329.7|331.7|329.7|331.53|329.53|12
1728321210000|2024-10-07 17:13:30|331.69|329.69|331.68|329.68|331.69|329.69|331.67|329.67|7
1728321220000|2024-10-07 17:13:40|331.69|329.69|331.71|329.71|331.71|329.71|331.68|329.68|9
1728321230000|2024-10-07 17:13:50|331.73|329.73|331.68|329.68|331.74|329.74|331.68|329.68|12
1728321240000|2024-10-07 17:14:00|331.7|329.7|331.78|329.78|331.79|329.79|331.7|329.7|7
1728321250000|2024-10-07 17:14:10|331.79|329.79|331.88|329.88|331.89|329.89|331.79|329.79|12
1728321260000|2024-10-07 17:14:20|331.86|329.86|331.84|329.84|331.87|329.87|331.83|329.83|10
1728321270000|2024-10-07 17:14:30|331.86|329.86|331.85|329.85|331.86|329.86|331.85|329.85|2
1728321280000|2024-10-07 17:14:40|331.84|329.84|331.84|329.84|331.84|329.84|331.84|329.84|1
1728321290000|2024-10-07 17:14:50|331.83|329.83|331.79|329.79|331.83|329.83|331.79|329.79|2
1728321300000|2024-10-07 17:15:00|331.81|329.81|331.89|329.89|331.89|329.89|331.81|329.81|19
1728321310000|2024-10-07 17:15:10|331.92|329.92|331.84|329.84|331.92|329.92|331.83|329.83|13
1728321320000|2024-10-07 17:15:20|331.87|329.87|331.9|329.9|331.9|329.9|331.87|329.87|19
1728321330000|2024-10-07 17:15:30|331.89|329.89|331.91|329.91|331.91|329.91|331.89|329.89|7
1728321340000|2024-10-07 17:15:40|331.9|329.9|331.87|329.87|331.9|329.9|331.87|329.87|4
1728321350000|2024-10-07 17:15:50|331.86|329.86|331.74|329.74|331.86|329.86|331.74|329.74|12
1728321360000|2024-10-07 17:16:00|331.75|329.75|331.71|329.71|331.76|329.76|331.71|329.71|8
1728321370000|2024-10-07 17:16:10|331.7|329.7|331.55|329.55|331.7|329.7|331.55|329.55|7
1728321380000|2024-10-07 17:16:20|331.5|329.5|331.47|329.47|331.51|329.51|331.47|329.47|15
1728321390000|2024-10-07 17:16:30|331.45|329.45|331.35|329.35|331.45|329.45|331.32|329.32|23
1728321400000|2024-10-07 17:16:40|331.36|329.36|331.43|329.43|331.44|329.44|331.36|329.36|15
1728321410000|2024-10-07 17:16:50|331.44|329.44|331.59|329.59|331.59|329.59|331.44|329.44|14
1728321420000|2024-10-07 17:17:00|331.58|329.58|331.63|329.63|331.63|329.63|331.56|329.56|17
1728321430000|2024-10-07 17:17:10|331.64|329.64|331.73|329.73|331.78|329.78|331.64|329.64|15
1728321440000|2024-10-07 17:17:20|331.74|329.74|331.8|329.8|331.8|329.8|331.7|329.7|12
1728321450000|2024-10-07 17:17:30|331.79|329.79|331.82|329.82|331.83|329.83|331.79|329.79|8
1728321460000|2024-10-07 17:17:40|331.83|329.83|331.96|329.96|331.99|329.99|331.82|329.82|18
1728321470000|2024-10-07 17:17:50|331.95|329.95|332.06|330.06|332.06|330.06|331.95|329.95|14
1728321480000|2024-10-07 17:18:00|332.07|330.07|332.02|330.02|332.08|330.08|332.02|330.02|8
1728321490000|2024-10-07 17:18:10|332.01|330.01|332.02|330.02|332.02|330.02|332.01|330.01|4
1728321500000|2024-10-07 17:18:20|332.01|330.01|332.01|330.01|332.03|330.03|332.01|330.01|7
1728321510000|2024-10-07 17:18:30|331.97|329.97|331.97|329.97|331.99|329.99|331.88|329.88|14
1728321520000|2024-10-07 17:18:40|331.96|329.96|331.84|329.84|331.96|329.96|331.83|329.83|16
1728321530000|2024-10-07 17:18:50|331.85|329.85|331.9|329.9|331.91|329.91|331.85|329.85|7
1728321540000|2024-10-07 17:19:00|331.91|329.91|331.88|329.88|331.91|329.91|331.88|329.88|7
1728321550000|2024-10-07 17:19:10|331.87|329.87|331.86|329.86|331.87|329.87|331.85|329.85|10
1728321560000|2024-10-07 17:19:20|331.87|329.87|331.85|329.85|331.88|329.88|331.85|329.85|5
1728321570000|2024-10-07 17:19:30|331.86|329.86|331.99|329.99|331.99|329.99|331.86|329.86|11
1728321580000|2024-10-07 17:19:40|332|330|332.1|330.1|332.1|330.1|332|330|13
1728321590000|2024-10-07 17:19:50|332.09|330.09|332.08|330.08|332.1|330.1|332.08|330.08|4
1728321600000|2024-10-07 17:20:00|332.12|330.12|332.1|330.1|332.18|330.18|332.1|330.1|14
1728321610000|2024-10-07 17:20:10|332.08|330.08|332.09|330.09|332.09|330.09|332.06|330.06|7
1728321620000|2024-10-07 17:20:20|332.13|330.13|332.29|330.29|332.31|330.31|332.12|330.12|17
1728321630000|2024-10-07 17:20:30|332.3|330.3|332.27|330.27|332.37|330.37|332.27|330.27|10
1728321640000|2024-10-07 17:20:40|332.28|330.28|332|330|332.29|330.29|331.98|329.98|17
1728321650000|2024-10-07 17:20:50|331.99|329.99|331.9|329.9|332|330|331.88|329.88|14
1728321660000|2024-10-07 17:21:00|331.91|329.91|332.03|330.03|332.09|330.09|331.91|329.91|19
1728321670000|2024-10-07 17:21:10|332.01|330.01|331.97|329.97|332.01|330.01|331.97|329.97|6
1728321680000|2024-10-07 17:21:20|331.94|329.94|332.05|330.05|332.06|330.06|331.94|329.94|14
1728321690000|2024-10-07 17:21:30|332.08|330.08|332.09|330.09|332.09|330.09|332.05|330.05|8
1728321700000|2024-10-07 17:21:40|332.15|330.15|332.16|330.16|332.2|330.2|332.13|330.13|17
1728321710000|2024-10-07 17:21:50|332.15|330.15|332.17|330.17|332.18|330.18|332.15|330.15|5
1728321720000|2024-10-07 17:22:00|332.15|330.15|331.8|329.8|332.15|330.15|331.8|329.8|14
1728321730000|2024-10-07 17:22:10|331.79|329.79|331.85|329.85|331.86|329.86|331.79|329.79|13
1728321740000|2024-10-07 17:22:20|331.87|329.87|331.84|329.84|331.89|329.89|331.84|329.84|13
1728321750000|2024-10-07 17:22:30|331.85|329.85|331.86|329.86|331.93|329.93|331.85|329.85|15
1728321760000|2024-10-07 17:22:40|331.87|329.87|331.86|329.86|331.87|329.87|331.86|329.86|6
1728321770000|2024-10-07 17:22:50|331.85|329.85|331.82|329.82|331.86|329.86|331.8|329.8|12
1728321780000|2024-10-07 17:23:00|331.85|329.85|331.93|329.93|331.93|329.93|331.84|329.84|23
1728321790000|2024-10-07 17:23:10|331.92|329.92|331.86|329.86|331.93|329.93|331.84|329.84|10
1728321800000|2024-10-07 17:23:20|331.85|329.85|331.84|329.84|331.85|329.85|331.84|329.84|2
1728321810000|2024-10-07 17:23:30|331.83|329.83|331.79|329.79|331.83|329.83|331.76|329.76|12
1728321820000|2024-10-07 17:23:40|331.77|329.77|331.71|329.71|331.77|329.77|331.69|329.69|9
1728321830000|2024-10-07 17:23:50|331.72|329.72|331.8|329.8|331.82|329.82|331.72|329.72|10
1728321840000|2024-10-07 17:24:00|331.78|329.78|331.77|329.77|331.78|329.78|331.76|329.76|9
1728321850000|2024-10-07 17:24:10|331.78|329.78|331.94|329.94|331.94|329.94|331.78|329.78|17
1728321860000|2024-10-07 17:24:20|331.93|329.93|332|330|332|330|331.93|329.93|7
1728321880000|2024-10-07 17:24:40|332.01|330.01|332.04|330.04|332.04|330.04|332.01|330.01|4
1728321900000|2024-10-07 17:25:00|332|330|331.94|329.94|332|330|331.93|329.93|5
1728321910000|2024-10-07 17:25:10|331.95|329.95|331.9|329.9|331.95|329.95|331.9|329.9|12
1728321920000|2024-10-07 17:25:20|331.89|329.89|331.77|329.77|331.89|329.89|331.75|329.75|13
1728321930000|2024-10-07 17:25:30|331.78|329.78|331.83|329.83|331.87|329.87|331.78|329.78|13
1728321940000|2024-10-07 17:25:40|331.82|329.82|331.88|329.88|331.88|329.88|331.78|329.78|14
1728321950000|2024-10-07 17:25:50|331.87|329.87|331.87|329.87|331.91|329.91|331.87|329.87|18
1728321960000|2024-10-07 17:26:00|331.88|329.88|331.83|329.83|331.88|329.88|331.83|329.83|20
1728321970000|2024-10-07 17:26:10|331.82|329.82|331.8|329.8|331.82|329.82|331.79|329.79|13
1728321980000|2024-10-07 17:26:20|331.79|329.79|331.96|329.96|331.97|329.97|331.79|329.79|23
1728321990000|2024-10-07 17:26:30|331.97|329.97|332|330|332|330|331.96|329.96|7
1728322000000|2024-10-07 17:26:40|331.99|329.99|331.93|329.93|331.99|329.99|331.91|329.91|19
1728322010000|2024-10-07 17:26:50|331.92|329.92|331.9|329.9|331.95|329.95|331.9|329.9|7
1728322020000|2024-10-07 17:27:00|331.89|329.89|331.84|329.84|331.89|329.89|331.83|329.83|12
1728322030000|2024-10-07 17:27:10|331.85|329.85|331.86|329.86|331.87|329.87|331.82|329.82|12
1728322040000|2024-10-07 17:27:20|331.85|329.85|331.84|329.84|331.85|329.85|331.83|329.83|4
1728322050000|2024-10-07 17:27:30|331.83|329.83|331.74|329.74|331.84|329.84|331.73|329.73|14
1728322060000|2024-10-07 17:27:40|331.73|329.73|331.76|329.76|331.77|329.77|331.73|329.73|7
1728322070000|2024-10-07 17:27:50|331.77|329.77|331.76|329.76|331.79|329.79|331.7|329.7|19
1728322080000|2024-10-07 17:28:00|331.75|329.75|331.73|329.73|331.8|329.8|331.73|329.73|14
1728322090000|2024-10-07 17:28:10|331.75|329.75|331.7|329.7|331.75|329.75|331.69|329.69|13
1728322100000|2024-10-07 17:28:20|331.66|329.66|331.66|329.66|331.69|329.69|331.66|329.66|9
1728322110000|2024-10-07 17:28:30|331.67|329.67|331.67|329.67|331.68|329.68|331.66|329.66|7
1728322120000|2024-10-07 17:28:40|331.68|329.68|331.47|329.47|331.68|329.68|331.43|329.43|12
1728322130000|2024-10-07 17:28:50|331.48|329.48|331.56|329.56|331.57|329.57|331.48|329.48|14
1728322140000|2024-10-07 17:29:00|331.55|329.55|331.46|329.46|331.55|329.55|331.46|329.46|15
1728322150000|2024-10-07 17:29:10|331.45|329.45|331.42|329.42|331.45|329.45|331.38|329.38|12
1728322160000|2024-10-07 17:29:20|331.43|329.43|331.41|329.41|331.43|329.43|331.4|329.4|16
1728322170000|2024-10-07 17:29:30|331.42|329.42|331.48|329.48|331.5|329.5|331.41|329.41|13
1728322180000|2024-10-07 17:29:40|331.49|329.49|331.46|329.46|331.5|329.5|331.46|329.46|12
1728322190000|2024-10-07 17:29:50|331.45|329.45|331.34|329.34|331.46|329.46|331.33|329.33|9
1728322200000|2024-10-07 17:30:00|331.35|329.35|331.29|329.29|331.35|329.35|331.28|329.28|17
1728322210000|2024-10-07 17:30:10|331.28|329.28|331.27|329.27|331.3|329.3|331.27|329.27|17
1728322220000|2024-10-07 17:30:20|331.26|329.26|331.21|329.21|331.28|329.28|331.17|329.17|20
1728322230000|2024-10-07 17:30:30|331.2|329.2|331.17|329.17|331.21|329.21|331.17|329.17|17
1728322240000|2024-10-07 17:30:40|331.16|329.16|331.22|329.22|331.22|329.22|331.16|329.16|14
1728322250000|2024-10-07 17:30:50|331.21|329.21|331.2|329.2|331.21|329.21|331.19|329.19|12
1728322260000|2024-10-07 17:31:00|331.19|329.19|331.15|329.15|331.2|329.2|331.15|329.15|21
1728322270000|2024-10-07 17:31:10|331.13|329.13|331.16|329.16|331.17|329.17|331.09|329.09|18
1728322280000|2024-10-07 17:31:20|331.18|329.18|331.19|329.19|331.21|329.21|331.16|329.16|19
1728322290000|2024-10-07 17:31:30|331.18|329.18|331.13|329.13|331.2|329.2|331.13|329.13|11
1728322300000|2024-10-07 17:31:40|331.12|329.12|331.08|329.08|331.12|329.12|331.07|329.07|6
1728322310000|2024-10-07 17:31:50|331.09|329.09|331.06|329.06|331.09|329.09|331.06|329.06|13
1728322320000|2024-10-07 17:32:00|331.04|329.04|331.07|329.07|331.09|329.09|331.04|329.04|9
1728322330000|2024-10-07 17:32:10|331.08|329.08|331.1|329.1|331.15|329.15|331.07|329.07|16
1728322340000|2024-10-07 17:32:20|331.08|329.08|331.03|329.03|331.13|329.13|331.03|329.03|14
1728322350000|2024-10-07 17:32:30|331.04|329.04|330.87|328.87|331.04|329.04|330.87|328.87|9
1728322360000|2024-10-07 17:32:40|330.88|328.88|330.93|328.93|330.93|328.93|330.88|328.88|5
1728322370000|2024-10-07 17:32:50|330.95|328.95|330.95|328.95|330.97|328.97|330.93|328.93|16
1728322380000|2024-10-07 17:33:00|330.96|328.96|330.87|328.87|330.96|328.96|330.82|328.82|19
1728322390000|2024-10-07 17:33:10|330.9|328.9|330.84|328.84|330.95|328.95|330.84|328.84|24
1728322400000|2024-10-07 17:33:20|330.85|328.85|330.7|328.7|330.93|328.93|330.7|328.7|21
1728322410000|2024-10-07 17:33:30|330.72|328.72|330.79|328.79|330.83|328.83|330.72|328.72|24
1728322420000|2024-10-07 17:33:40|330.78|328.78|330.74|328.74|330.81|328.81|330.73|328.73|22
1728322430000|2024-10-07 17:33:50|330.7|328.7|330.63|328.63|330.8|328.8|330.63|328.63|22
1728322440000|2024-10-07 17:34:00|330.64|328.64|330.8|328.8|330.8|328.8|330.63|328.63|18
1728322450000|2024-10-07 17:34:10|330.84|328.84|331.01|329.01|331.02|329.02|330.84|328.84|19
1728322460000|2024-10-07 17:34:20|330.98|328.98|330.99|328.99|331.03|329.03|330.98|328.98|14
1728322470000|2024-10-07 17:34:30|331|329|331.01|329.01|331.14|329.14|330.98|328.98|18
1728322480000|2024-10-07 17:34:40|330.99|328.99|331.07|329.07|331.1|329.1|330.99|328.99|17
1728322490000|2024-10-07 17:34:50|331.06|329.06|331.03|329.03|331.07|329.07|331.01|329.01|13
1728322500000|2024-10-07 17:35:00|331.05|329.05|331.02|329.02|331.08|329.08|331.02|329.02|14
1728322510000|2024-10-07 17:35:10|331.03|329.03|331.19|329.19|331.19|329.19|331.03|329.03|8
1728322520000|2024-10-07 17:35:20|331.23|329.23|331.42|329.42|331.42|329.42|331.23|329.23|10
1728322530000|2024-10-07 17:35:30|331.41|329.41|331.35|329.35|331.41|329.41|331.34|329.34|4
1728322540000|2024-10-07 17:35:40|331.41|329.41|331.38|329.38|331.45|329.45|331.38|329.38|15
1728322550000|2024-10-07 17:35:50|331.37|329.37|331.45|329.45|331.45|329.45|331.33|329.33|20
1728322560000|2024-10-07 17:36:00|331.44|329.44|331.32|329.32|331.44|329.44|331.32|329.32|20
1728322570000|2024-10-07 17:36:10|331.35|329.35|331.42|329.42|331.42|329.42|331.33|329.33|10
1728322580000|2024-10-07 17:36:20|331.43|329.43|331.53|329.53|331.54|329.54|331.42|329.42|17
1728322590000|2024-10-07 17:36:30|331.51|329.51|331.52|329.52|331.55|329.55|331.5|329.5|12
1728322600000|2024-10-07 17:36:40|331.54|329.54|331.54|329.54|331.55|329.55|331.51|329.51|12
1728322610000|2024-10-07 17:36:50|331.53|329.53|331.59|329.59|331.59|329.59|331.53|329.53|8
1728322620000|2024-10-07 17:37:00|331.6|329.6|331.62|329.62|331.62|329.62|331.59|329.59|4
1728322630000|2024-10-07 17:37:10|331.6|329.6|331.56|329.56|331.62|329.62|331.52|329.52|11
1728322640000|2024-10-07 17:37:20|331.55|329.55|331.64|329.64|331.64|329.64|331.55|329.55|7
1728322650000|2024-10-07 17:37:30|331.68|329.68|331.82|329.82|331.82|329.82|331.68|329.68|8
1728322660000|2024-10-07 17:37:40|331.81|329.81|331.69|329.69|331.82|329.82|331.68|329.68|12
1728322670000|2024-10-07 17:37:50|331.7|329.7|331.73|329.73|331.73|329.73|331.68|329.68|8
1728322680000|2024-10-07 17:38:00|331.72|329.72|331.74|329.74|331.74|329.74|331.65|329.65|8
1728322700000|2024-10-07 17:38:20|331.77|329.77|331.74|329.74|331.77|329.77|331.73|329.73|10
1728322710000|2024-10-07 17:38:30|331.73|329.73|331.73|329.73|331.73|329.73|331.73|329.73|1
1728322720000|2024-10-07 17:38:40|331.72|329.72|331.73|329.73|331.73|329.73|331.67|329.67|12
1728322730000|2024-10-07 17:38:50|331.72|329.72|331.78|329.78|331.78|329.78|331.72|329.72|6
1728322740000|2024-10-07 17:39:00|331.82|329.82|331.91|329.91|331.91|329.91|331.8|329.8|8
1728322750000|2024-10-07 17:39:10|331.94|329.94|331.97|329.97|331.98|329.98|331.93|329.93|9
1728322760000|2024-10-07 17:39:20|331.93|329.93|331.9|329.9|331.93|329.93|331.9|329.9|10
1728322770000|2024-10-07 17:39:30|331.91|329.91|331.84|329.84|331.91|329.91|331.83|329.83|8
1728322780000|2024-10-07 17:39:40|331.78|329.78|331.87|329.87|331.87|329.87|331.76|329.76|16
1728322790000|2024-10-07 17:39:50|331.84|329.84|331.84|329.84|331.85|329.85|331.8|329.8|10
1728322800000|2024-10-07 17:40:00|331.83|329.83|331.81|329.81|331.84|329.84|331.81|329.81|7
1728322810000|2024-10-07 17:40:10|331.79|329.79|331.69|329.69|331.81|329.81|331.65|329.65|12
1728322820000|2024-10-07 17:40:20|331.68|329.68|331.73|329.73|331.73|329.73|331.68|329.68|11
1728322830000|2024-10-07 17:40:30|331.74|329.74|331.71|329.71|331.74|329.74|331.7|329.7|14
1728322840000|2024-10-07 17:40:40|331.72|329.72|331.74|329.74|331.75|329.75|331.72|329.72|5
1728322850000|2024-10-07 17:40:50|331.75|329.75|331.77|329.77|331.77|329.77|331.74|329.74|11
1728322860000|2024-10-07 17:41:00|331.79|329.79|331.73|329.73|331.79|329.79|331.72|329.72|5
1728322870000|2024-10-07 17:41:10|331.74|329.74|331.77|329.77|331.77|329.77|331.7|329.7|8
1728322880000|2024-10-07 17:41:20|331.72|329.72|331.78|329.78|331.78|329.78|331.71|329.71|9
1728322890000|2024-10-07 17:41:30|331.79|329.79|331.78|329.78|331.79|329.79|331.78|329.78|2
1728322900000|2024-10-07 17:41:40|331.79|329.79|331.85|329.85|331.86|329.86|331.79|329.79|8
1728322910000|2024-10-07 17:41:50|331.86|329.86|331.91|329.91|331.92|329.92|331.86|329.86|10
1728322920000|2024-10-07 17:42:00|331.9|329.9|331.88|329.88|331.9|329.9|331.87|329.87|5
1728322930000|2024-10-07 17:42:10|331.85|329.85|331.81|329.81|331.85|329.85|331.8|329.8|5
1728322940000|2024-10-07 17:42:20|331.8|329.8|331.92|329.92|331.94|329.94|331.79|329.79|17
1728322950000|2024-10-07 17:42:30|331.91|329.91|331.83|329.83|331.91|329.91|331.83|329.83|5
1728322970000|2024-10-07 17:42:50|331.84|329.84|331.98|329.98|331.99|329.99|331.84|329.84|12
1728322980000|2024-10-07 17:43:00|331.97|329.97|331.98|329.98|331.98|329.98|331.97|329.97|2
1728322990000|2024-10-07 17:43:10|331.99|329.99|332|330|332|330|331.99|329.99|8
1728323000000|2024-10-07 17:43:20|331.99|329.99|331.97|329.97|332|330|331.97|329.97|9
1728323010000|2024-10-07 17:43:30|331.98|329.98|331.91|329.91|331.98|329.98|331.9|329.9|16
1728323020000|2024-10-07 17:43:40|331.98|329.98|331.99|329.99|331.99|329.99|331.96|329.96|6
1728323030000|2024-10-07 17:43:50|332|330|331.99|329.99|332|330|331.99|329.99|10
1728323040000|2024-10-07 17:44:00|332|330|332|330|332|330|331.93|329.93|13
1728323050000|2024-10-07 17:44:10|332.01|330.01|332.01|330.01|332.01|330.01|332.01|330.01|1
1728323060000|2024-10-07 17:44:20|332.02|330.02|332.02|330.02|332.02|330.02|332.02|330.02|1
1728323070000|2024-10-07 17:44:30|332|330|332|330|332|330|332|330|1
1728323080000|2024-10-07 17:44:40|332.01|330.01|332.01|330.01|332.01|330.01|332.01|330.01|1
1728323090000|2024-10-07 17:44:50|332.02|330.02|332.02|330.02|332.02|330.02|332.02|330.02|1
1728323100000|2024-10-07 17:45:00|332|330|332.02|330.02|332.02|330.02|332|330|3
1728323110000|2024-10-07 17:45:10|332.03|330.03|332.03|330.03|332.03|330.03|332.03|330.03|1
1728323120000|2024-10-07 17:45:20|332.04|330.04|331.98|329.98|332.04|330.04|331.97|329.97|7
1728323130000|2024-10-07 17:45:30|331.94|329.94|331.92|329.92|331.94|329.94|331.92|329.92|4
1728323140000|2024-10-07 17:45:40|331.93|329.93|332.02|330.02|332.02|330.02|331.92|329.92|6
1728323150000|2024-10-07 17:45:50|332|330|332|330|332|330|332|330|1
1728323160000|2024-10-07 17:46:00|332.02|330.02|332.02|330.02|332.02|330.02|332.02|330.02|1
1728323170000|2024-10-07 17:46:10|332|330|331.99|329.99|332|330|331.98|329.98|6
1728323180000|2024-10-07 17:46:20|331.98|329.98|331.97|329.97|331.99|329.99|331.96|329.96|10
1728323190000|2024-10-07 17:46:30|331.95|329.95|331.88|329.88|331.95|329.95|331.88|329.88|5
1728323200000|2024-10-07 17:46:40|331.85|329.85|331.89|329.89|331.9|329.9|331.84|329.84|10
1728323210000|2024-10-07 17:46:50|331.9|329.9|332.29|330.29|332.3|330.3|331.9|329.9|12
1728323220000|2024-10-07 17:47:00|332.3|330.3|332.35|330.35|332.37|330.37|332.3|330.3|11
1728323230000|2024-10-07 17:47:10|332.37|330.37|332.37|330.37|332.37|330.37|332.37|330.37|1
1728323240000|2024-10-07 17:47:20|332.38|330.38|332.39|330.39|332.39|330.39|332.36|330.36|6
1728323250000|2024-10-07 17:47:30|332.42|330.42|332.62|330.62|332.62|330.62|332.42|330.42|9
1728323270000|2024-10-07 17:47:50|332.63|330.63|332.77|330.77|332.77|330.77|332.62|330.62|12
1728323280000|2024-10-07 17:48:00|332.79|330.79|332.76|330.76|332.89|330.89|332.76|330.76|14
1728323290000|2024-10-07 17:48:10|332.78|330.78|332.77|330.77|332.78|330.78|332.71|330.71|20
1728323300000|2024-10-07 17:48:20|332.74|330.74|332.79|330.79|332.8|330.8|332.74|330.74|24
1728323310000|2024-10-07 17:48:30|332.8|330.8|332.66|330.66|332.8|330.8|332.64|330.64|18
1728323320000|2024-10-07 17:48:40|332.65|330.65|332.46|330.46|332.65|330.65|332.46|330.46|11
1728323330000|2024-10-07 17:48:50|332.44|330.44|332.39|330.39|332.45|330.45|332.38|330.38|14
1728323340000|2024-10-07 17:49:00|332.4|330.4|332.41|330.41|332.41|330.41|332.37|330.37|14
1728323350000|2024-10-07 17:49:10|332.46|330.46|332.38|330.38|332.46|330.46|332.37|330.37|15
1728323360000|2024-10-07 17:49:20|332.4|330.4|332.36|330.36|332.41|330.41|332.35|330.35|22
1728323370000|2024-10-07 17:49:30|332.34|330.34|332.3|330.3|332.35|330.35|332.26|330.26|18
1728323380000|2024-10-07 17:49:40|332.31|330.31|332.35|330.35|332.36|330.36|332.29|330.29|13
1728323390000|2024-10-07 17:49:50|332.36|330.36|332.37|330.37|332.37|330.37|332.35|330.35|8
1728323400000|2024-10-07 17:50:00|332.4|330.4|332.47|330.47|332.47|330.47|332.4|330.4|11
1728323410000|2024-10-07 17:50:10|332.46|330.46|332.67|330.67|332.7|330.7|332.46|330.46|20
1728323420000|2024-10-07 17:50:20|332.68|330.68|332.64|330.64|332.68|330.68|332.64|330.64|13
1728323430000|2024-10-07 17:50:30|332.65|330.65|332.68|330.68|332.8|330.8|332.59|330.59|14
1728323440000|2024-10-07 17:50:40|332.69|330.69|332.73|330.73|332.73|330.73|332.68|330.68|14
1728323450000|2024-10-07 17:50:50|332.77|330.77|332.79|330.79|332.8|330.8|332.77|330.77|4
1728323460000|2024-10-07 17:51:00|332.78|330.78|332.77|330.77|332.78|330.78|332.77|330.77|12
1728323470000|2024-10-07 17:51:10|332.76|330.76|332.79|330.79|332.8|330.8|332.71|330.71|18
1728323480000|2024-10-07 17:51:20|332.8|330.8|332.77|330.77|332.8|330.8|332.77|330.77|5
1728323490000|2024-10-07 17:51:30|332.74|330.74|332.76|330.76|332.77|330.77|332.69|330.69|12
1728323500000|2024-10-07 17:51:40|332.77|330.77|332.72|330.72|332.77|330.77|332.71|330.71|7
1728323510000|2024-10-07 17:51:50|332.71|330.71|332.69|330.69|332.71|330.71|332.69|330.69|9
1728323520000|2024-10-07 17:52:00|332.65|330.65|332.66|330.66|332.71|330.71|332.6|330.6|13
1728323530000|2024-10-07 17:52:10|332.65|330.65|332.6|330.6|332.65|330.65|332.6|330.6|2
1728323540000|2024-10-07 17:52:20|332.57|330.57|332.53|330.53|332.57|330.57|332.44|330.44|18
1728323550000|2024-10-07 17:52:30|332.52|330.52|332.51|330.51|332.53|330.53|332.51|330.51|7
1728323570000|2024-10-07 17:52:50|332.53|330.53|332.7|330.7|332.7|330.7|332.53|330.53|6
1728323580000|2024-10-07 17:53:00|332.69|330.69|332.71|330.71|332.72|330.72|332.69|330.69|11
1728323590000|2024-10-07 17:53:10|332.72|330.72|332.69|330.69|332.72|330.72|332.68|330.68|5
1728323600000|2024-10-07 17:53:20|332.67|330.67|332.62|330.62|332.67|330.67|332.59|330.59|7
1728323620000|2024-10-07 17:53:40|332.6|330.6|332.6|330.6|332.61|330.61|332.59|330.59|7
1728323630000|2024-10-07 17:53:50|332.61|330.61|332.6|330.6|332.61|330.61|332.54|330.54|12
1728323640000|2024-10-07 17:54:00|332.59|330.59|332.5|330.5|332.59|330.59|332.48|330.48|7
1728323650000|2024-10-07 17:54:10|332.52|330.52|332.51|330.51|332.53|330.53|332.5|330.5|7
1728323660000|2024-10-07 17:54:20|332.56|330.56|332.61|330.61|332.62|330.62|332.56|330.56|7
1728323670000|2024-10-07 17:54:30|332.59|330.59|332.57|330.57|332.59|330.59|332.52|330.52|7
1728323680000|2024-10-07 17:54:40|332.56|330.56|332.54|330.54|332.62|330.62|332.54|330.54|21
1728323700000|2024-10-07 17:55:00|332.58|330.58|332.49|330.49|332.58|330.58|332.48|330.48|9
1728323710000|2024-10-07 17:55:10|332.51|330.51|332.52|330.52|332.52|330.52|332.49|330.49|12
1728323720000|2024-10-07 17:55:20|332.5|330.5|332.59|330.59|332.61|330.61|332.5|330.5|9
1728323730000|2024-10-07 17:55:30|332.58|330.58|332.5|330.5|332.58|330.58|332.5|330.5|6
1728323740000|2024-10-07 17:55:40|332.49|330.49|332.5|330.5|332.53|330.53|332.49|330.49|10
1728323750000|2024-10-07 17:55:50|332.51|330.51|332.53|330.53|332.55|330.55|332.5|330.5|7
1728323760000|2024-10-07 17:56:00|332.54|330.54|332.58|330.58|332.61|330.61|332.54|330.54|13
1728323770000|2024-10-07 17:56:10|332.56|330.56|332.48|330.48|332.56|330.56|332.44|330.44|10
1728323780000|2024-10-07 17:56:20|332.45|330.45|332.44|330.44|332.45|330.45|332.41|330.41|9
1728323790000|2024-10-07 17:56:30|332.43|330.43|332.38|330.38|332.44|330.44|332.35|330.35|14
1728323800000|2024-10-07 17:56:40|332.36|330.36|332.33|330.33|332.37|330.37|332.33|330.33|4
1728323810000|2024-10-07 17:56:50|332.35|330.35|332.38|330.38|332.4|330.4|332.33|330.33|13
1728323820000|2024-10-07 17:57:00|332.39|330.39|332.4|330.4|332.4|330.4|332.38|330.38|12
1728323830000|2024-10-07 17:57:10|332.41|330.41|332.4|330.4|332.43|330.43|332.39|330.39|12
1728323840000|2024-10-07 17:57:20|332.39|330.39|332.44|330.44|332.44|330.44|332.39|330.39|6
1728323850000|2024-10-07 17:57:30|332.45|330.45|332.4|330.4|332.45|330.45|332.37|330.37|18
1728323860000|2024-10-07 17:57:40|332.41|330.41|332.51|330.51|332.52|330.52|332.41|330.41|9
1728323870000|2024-10-07 17:57:50|332.5|330.5|332.4|330.4|332.5|330.5|332.4|330.4|17
1728323880000|2024-10-07 17:58:00|332.39|330.39|332.37|330.37|332.41|330.41|332.37|330.37|6
1728323920000|2024-10-07 17:58:40|332.41|330.41|332.42|330.42|332.42|330.42|332.38|330.38|14
1728323930000|2024-10-07 17:58:50|332.41|330.41|332.38|330.38|332.42|330.42|332.38|330.38|4
1728323940000|2024-10-07 17:59:00|332.41|330.41|332.33|330.33|332.41|330.41|332.33|330.33|6
1728323950000|2024-10-07 17:59:10|332.37|330.37|332.34|330.34|332.37|330.37|332.34|330.34|2
1728323960000|2024-10-07 17:59:20|332.38|330.38|332.4|330.4|332.4|330.4|332.36|330.36|6
1728323970000|2024-10-07 17:59:30|332.41|330.41|332.41|330.41|332.43|330.43|332.4|330.4|6
1728323980000|2024-10-07 17:59:40|332.43|330.43|332.47|330.47|332.47|330.47|332.41|330.41|11
1728323990000|2024-10-07 17:59:50|332.46|330.46|332.47|330.47|332.49|330.49|332.46|330.46|8
1728324000000|2024-10-07 18:00:00|332.48|330.48|332.6|330.6|332.6|330.6|332.47|330.47|17
1728324010000|2024-10-07 18:00:10|332.58|330.58|332.64|330.64|332.65|330.65|332.58|330.58|6
1728324020000|2024-10-07 18:00:20|332.63|330.63|332.59|330.59|332.63|330.63|332.59|330.59|4
1728324030000|2024-10-07 18:00:30|332.54|330.54|332.63|330.63|332.63|330.63|332.54|330.54|14
1728324040000|2024-10-07 18:00:40|332.62|330.62|332.63|330.63|332.63|330.63|332.62|330.62|4
1728324050000|2024-10-07 18:00:50|332.64|330.64|332.61|330.61|332.64|330.64|332.6|330.6|5
1728324060000|2024-10-07 18:01:00|332.63|330.63|332.62|330.62|332.68|330.68|332.62|330.62|8
1728324070000|2024-10-07 18:01:10|332.6|330.6|332.55|330.55|332.6|330.6|332.55|330.55|2
1728324080000|2024-10-07 18:01:20|332.56|330.56|332.7|330.7|332.73|330.73|332.56|330.56|16
1728324090000|2024-10-07 18:01:30|332.69|330.69|332.71|330.71|332.71|330.71|332.69|330.69|9
1728324100000|2024-10-07 18:01:40|332.7|330.7|332.73|330.73|332.73|330.73|332.7|330.7|11
1728324110000|2024-10-07 18:01:50|332.72|330.72|332.73|330.73|332.73|330.73|332.72|330.72|2
1728324120000|2024-10-07 18:02:00|332.72|330.72|332.7|330.7|332.72|330.72|332.67|330.67|7
1728324130000|2024-10-07 18:02:10|332.69|330.69|332.69|330.69|332.69|330.69|332.68|330.68|3
1728324140000|2024-10-07 18:02:20|332.72|330.72|332.69|330.69|332.72|330.72|332.68|330.68|8
1728324150000|2024-10-07 18:02:30|332.68|330.68|332.62|330.62|332.68|330.68|332.59|330.59|9
1728324160000|2024-10-07 18:02:40|332.63|330.63|332.61|330.61|332.63|330.63|332.56|330.56|11
1728324170000|2024-10-07 18:02:50|332.59|330.59|332.59|330.59|332.61|330.61|332.58|330.58|7
1728324180000|2024-10-07 18:03:00|332.6|330.6|332.65|330.65|332.65|330.65|332.6|330.6|17
1728324190000|2024-10-07 18:03:10|332.67|330.67|332.65|330.65|332.67|330.67|332.63|330.63|8
1728324200000|2024-10-07 18:03:20|332.64|330.64|332.64|330.64|332.66|330.66|332.62|330.62|11
1728324210000|2024-10-07 18:03:30|332.65|330.65|332.64|330.64|332.65|330.65|332.64|330.64|8
1728324220000|2024-10-07 18:03:40|332.65|330.65|332.68|330.68|332.68|330.68|332.65|330.65|3
1728324230000|2024-10-07 18:03:50|332.7|330.7|332.83|330.83|332.84|330.84|332.7|330.7|12
1728324240000|2024-10-07 18:04:00|332.82|330.82|332.79|330.79|332.82|330.82|332.74|330.74|14
1728324250000|2024-10-07 18:04:10|332.78|330.78|332.8|330.8|332.81|330.81|332.78|330.78|4
1728324260000|2024-10-07 18:04:20|332.84|330.84|332.72|330.72|332.84|330.84|332.72|330.72|6
1728324270000|2024-10-07 18:04:30|332.73|330.73|332.73|330.73|332.74|330.74|332.71|330.71|12
1728324280000|2024-10-07 18:04:40|332.74|330.74|332.73|330.73|332.77|330.77|332.72|330.72|11
1728324290000|2024-10-07 18:04:50|332.74|330.74|332.57|330.57|332.74|330.74|332.56|330.56|19
1728324300000|2024-10-07 18:05:00|332.55|330.55|332.54|330.54|332.57|330.57|332.43|330.43|19
1728324310000|2024-10-07 18:05:10|332.55|330.55|332.56|330.56|332.56|330.56|332.54|330.54|6
1728324320000|2024-10-07 18:05:20|332.57|330.57|332.58|330.58|332.58|330.58|332.55|330.55|8
1728324330000|2024-10-07 18:05:30|332.6|330.6|332.73|330.73|332.73|330.73|332.6|330.6|9
1728324340000|2024-10-07 18:05:40|332.71|330.71|332.72|330.72|332.73|330.73|332.69|330.69|9
1728324350000|2024-10-07 18:05:50|332.73|330.73|332.74|330.74|332.74|330.74|332.72|330.72|4
1728324360000|2024-10-07 18:06:00|332.75|330.75|332.73|330.73|332.78|330.78|332.73|330.73|13
1728324370000|2024-10-07 18:06:10|332.71|330.71|332.68|330.68|332.71|330.71|332.68|330.68|3
1728324380000|2024-10-07 18:06:20|332.63|330.63|332.64|330.64|332.64|330.64|332.63|330.63|2
1728324390000|2024-10-07 18:06:30|332.68|330.68|332.67|330.67|332.73|330.73|332.67|330.67|15
1728324400000|2024-10-07 18:06:40|332.66|330.66|332.63|330.63|332.66|330.66|332.61|330.61|11
1728324410000|2024-10-07 18:06:50|332.62|330.62|332.61|330.61|332.63|330.63|332.6|330.6|8
1728324420000|2024-10-07 18:07:00|332.62|330.62|332.53|330.53|332.65|330.65|332.53|330.53|14
1728324430000|2024-10-07 18:07:10|332.5|330.5|332.29|330.29|332.52|330.52|332.2|330.2|21
1728324440000|2024-10-07 18:07:20|332.32|330.32|332.26|330.26|332.33|330.33|332.26|330.26|17
1728324450000|2024-10-07 18:07:30|332.23|330.23|332.19|330.19|332.23|330.23|332.19|330.19|15
1728324460000|2024-10-07 18:07:40|332.18|330.18|331.95|329.95|332.18|330.18|331.95|329.95|12
1728324470000|2024-10-07 18:07:50|331.96|329.96|331.82|329.82|331.96|329.96|331.77|329.77|22
1728324480000|2024-10-07 18:08:00|331.81|329.81|331.79|329.79|331.81|329.81|331.73|329.73|10
1728324490000|2024-10-07 18:08:10|331.8|329.8|331.76|329.76|331.87|329.87|331.74|329.74|23
1728324500000|2024-10-07 18:08:20|331.75|329.75|331.63|329.63|331.76|329.76|331.61|329.61|18
1728324510000|2024-10-07 18:08:30|331.62|329.62|331.63|329.63|331.63|329.63|331.61|329.61|7
1728324520000|2024-10-07 18:08:40|331.64|329.64|331.71|329.71|331.72|329.72|331.64|329.64|10
1728324530000|2024-10-07 18:08:50|331.7|329.7|331.56|329.56|331.7|329.7|331.56|329.56|16
1728324540000|2024-10-07 18:09:00|331.55|329.55|331.56|329.56|331.64|329.64|331.55|329.55|16
1728324550000|2024-10-07 18:09:10|331.6|329.6|331.44|329.44|331.6|329.6|331.42|329.42|17
1728324560000|2024-10-07 18:09:20|331.48|329.48|331.49|329.49|331.5|329.5|331.36|329.36|13
1728324570000|2024-10-07 18:09:30|331.48|329.48|331.57|329.57|331.57|329.57|331.48|329.48|10
1728324580000|2024-10-07 18:09:40|331.59|329.59|331.57|329.57|331.59|329.59|331.53|329.53|9
1728324590000|2024-10-07 18:09:50|331.53|329.53|331.48|329.48|331.53|329.53|331.48|329.48|6
1728324600000|2024-10-07 18:10:00|331.47|329.47|331.06|329.06|331.47|329.47|331.05|329.05|29
1728324610000|2024-10-07 18:10:10|331.07|329.07|331.39|329.39|331.42|329.42|331.07|329.07|21
1728324620000|2024-10-07 18:10:20|331.38|329.38|331.4|329.4|331.43|329.43|331.37|329.37|19
1728324630000|2024-10-07 18:10:30|331.38|329.38|331.35|329.35|331.4|329.4|331.35|329.35|10
1728324640000|2024-10-07 18:10:40|331.34|329.34|331.41|329.41|331.45|329.45|331.34|329.34|17
1728324650000|2024-10-07 18:10:50|331.42|329.42|331.45|329.45|331.45|329.45|331.41|329.41|9
1728324660000|2024-10-07 18:11:00|331.56|329.56|331.54|329.54|331.56|329.56|331.52|329.52|8
1728324670000|2024-10-07 18:11:10|331.56|329.56|331.7|329.7|331.7|329.7|331.55|329.55|12
1728324680000|2024-10-07 18:11:20|331.72|329.72|331.91|329.91|331.91|329.91|331.72|329.72|17
1728324690000|2024-10-07 18:11:30|331.89|329.89|331.95|329.95|331.96|329.96|331.88|329.88|9
1728324700000|2024-10-07 18:11:40|331.96|329.96|331.81|329.81|331.96|329.96|331.81|329.81|8
1728324710000|2024-10-07 18:11:50|331.84|329.84|331.73|329.73|331.84|329.84|331.73|329.73|11
1728324720000|2024-10-07 18:12:00|331.75|329.75|331.75|329.75|331.79|329.79|331.75|329.75|9
1728324730000|2024-10-07 18:12:10|331.68|329.68|331.72|329.72|331.72|329.72|331.63|329.63|13
1728324740000|2024-10-07 18:12:20|331.71|329.71|331.63|329.63|331.71|329.71|331.62|329.62|12
1728324750000|2024-10-07 18:12:30|331.65|329.65|331.67|329.67|331.68|329.68|331.65|329.65|6
1728324760000|2024-10-07 18:12:40|331.68|329.68|331.61|329.61|331.68|329.68|331.61|329.61|10
1728324770000|2024-10-07 18:12:50|331.64|329.64|331.59|329.59|331.64|329.64|331.59|329.59|7
1728324780000|2024-10-07 18:13:00|331.61|329.61|331.54|329.54|331.61|329.61|331.54|329.54|15
1728324790000|2024-10-07 18:13:10|331.55|329.55|331.53|329.53|331.56|329.56|331.52|329.52|14
1728324800000|2024-10-07 18:13:20|331.46|329.46|331.26|329.26|331.47|329.47|331.24|329.24|22
1728324810000|2024-10-07 18:13:30|331.27|329.27|331.33|329.33|331.33|329.33|331.25|329.25|18
1728324820000|2024-10-07 18:13:40|331.39|329.39|331.44|329.44|331.45|329.45|331.38|329.38|17
1728324830000|2024-10-07 18:13:50|331.45|329.45|331.27|329.27|331.53|329.53|331.25|329.25|26
1728324840000|2024-10-07 18:14:00|331.25|329.25|331.05|329.05|331.27|329.27|331.05|329.05|22
1728324850000|2024-10-07 18:14:10|331.07|329.07|331.28|329.28|331.31|329.31|331.07|329.07|17
1728324860000|2024-10-07 18:14:20|331.29|329.29|331.3|329.3|331.37|329.37|331.27|329.27|20
1728324870000|2024-10-07 18:14:30|331.29|329.29|331.18|329.18|331.29|329.29|331.16|329.16|13
1728324880000|2024-10-07 18:14:40|331.17|329.17|331.27|329.27|331.3|329.3|331.17|329.17|12
1728324890000|2024-10-07 18:14:50|331.26|329.26|331.25|329.25|331.26|329.26|331.25|329.25|4
1728324900000|2024-10-07 18:15:00|331.24|329.24|331.19|329.19|331.28|329.28|331.19|329.19|16
1728324910000|2024-10-07 18:15:10|331.18|329.18|331.21|329.21|331.25|329.25|331.09|329.09|23
1728324920000|2024-10-07 18:15:20|331.22|329.22|331.15|329.15|331.23|329.23|331.15|329.15|12
1728324930000|2024-10-07 18:15:30|331.16|329.16|330.96|328.96|331.16|329.16|330.96|328.96|15
1728324940000|2024-10-07 18:15:40|330.94|328.94|330.66|328.66|330.94|328.94|330.6|328.6|16
1728324950000|2024-10-07 18:15:50|330.69|328.69|330.65|328.65|330.7|328.7|330.65|328.65|4
1728324960000|2024-10-07 18:16:00|330.64|328.64|330.66|328.66|330.68|328.68|330.57|328.57|16
1728324970000|2024-10-07 18:16:10|330.67|328.67|330.82|328.82|330.84|328.84|330.63|328.63|14
1728324980000|2024-10-07 18:16:20|330.81|328.81|330.82|328.82|330.84|328.84|330.69|328.69|16
1728324990000|2024-10-07 18:16:30|330.76|328.76|330.61|328.61|330.79|328.79|330.53|328.53|17
1728325000000|2024-10-07 18:16:40|330.62|328.62|330.45|328.45|330.64|328.64|330.45|328.45|16
1728325010000|2024-10-07 18:16:50|330.16|328.16|330.04|328.04|330.18|328.18|330.02|328.02|21
1728325020000|2024-10-07 18:17:00|330.03|328.03|330.28|328.28|330.29|328.29|330.02|328.02|15
1728325030000|2024-10-07 18:17:10|330.29|328.29|330.36|328.36|330.41|328.41|330.29|328.29|16
1728325040000|2024-10-07 18:17:20|330.32|328.32|330.53|328.53|330.53|328.53|330.32|328.32|23
1728325050000|2024-10-07 18:17:30|330.52|328.52|330.34|328.34|330.57|328.57|330.32|328.32|16
1728325060000|2024-10-07 18:17:40|330.36|328.36|330.08|328.08|330.36|328.36|329.99|327.99|22
1728325070000|2024-10-07 18:17:50|330.07|328.07|330.16|328.16|330.18|328.18|330.07|328.07|15
1728325080000|2024-10-07 18:18:00|330.17|328.17|330.04|328.04|330.18|328.18|330.04|328.04|19
1728325090000|2024-10-07 18:18:10|330.02|328.02|329.63|327.63|330.02|328.02|329.63|327.63|19
1728325100000|2024-10-07 18:18:20|329.65|327.65|329.76|327.76|329.76|327.76|329.63|327.63|22
1728325110000|2024-10-07 18:18:30|329.77|327.77|330.09|328.09|330.09|328.09|329.77|327.77|19
1728325120000|2024-10-07 18:18:40|330.04|328.04|330.17|328.17|330.19|328.19|330.04|328.04|18
1728325130000|2024-10-07 18:18:50|330.18|328.18|330.15|328.15|330.27|328.27|330.15|328.15|20
1728325140000|2024-10-07 18:19:00|330.21|328.21|330.13|328.13|330.21|328.21|330.12|328.12|14
1728325150000|2024-10-07 18:19:10|330.1|328.1|330.15|328.15|330.17|328.17|330.1|328.1|19
1728325160000|2024-10-07 18:19:20|330.12|328.12|330.05|328.05|330.12|328.12|330.05|328.05|6
1728325170000|2024-10-07 18:19:30|330.06|328.06|330.06|328.06|330.13|328.13|330.03|328.03|20
1728325180000|2024-10-07 18:19:40|330.08|328.08|330.07|328.07|330.09|328.09|330.05|328.05|14
1728325190000|2024-10-07 18:19:50|330.09|328.09|330.14|328.14|330.17|328.17|330.09|328.09|13
1728325200000|2024-10-07 18:20:00|330.12|328.12|330.05|328.05|330.12|328.12|330.05|328.05|17
1728325210000|2024-10-07 18:20:10|330.06|328.06|330.04|328.04|330.07|328.07|330.03|328.03|16
1728325220000|2024-10-07 18:20:20|330.07|328.07|330.05|328.05|330.15|328.15|330.05|328.05|15
1728325230000|2024-10-07 18:20:30|330.03|328.03|330.04|328.04|330.04|328.04|329.99|327.99|11
1728325240000|2024-10-07 18:20:40|330.03|328.03|330.07|328.07|330.08|328.08|330.01|328.01|10
1728325250000|2024-10-07 18:20:50|330.06|328.06|330.03|328.03|330.06|328.06|330.03|328.03|2
1728325260000|2024-10-07 18:21:00|330.05|328.05|330.02|328.02|330.06|328.06|329.86|327.86|19
1728325270000|2024-10-07 18:21:10|330.01|328.01|330.1|328.1|330.1|328.1|330.01|328.01|12
1728325280000|2024-10-07 18:21:20|330.12|328.12|330.23|328.23|330.23|328.23|330.11|328.11|20
1728325290000|2024-10-07 18:21:30|330.22|328.22|330.34|328.34|330.35|328.35|330.22|328.22|9
1728325300000|2024-10-07 18:21:40|330.35|328.35|330.36|328.36|330.37|328.37|330.26|328.26|19
1728325310000|2024-10-07 18:21:50|330.35|328.35|330.39|328.39|330.39|328.39|330.34|328.34|5
1728325320000|2024-10-07 18:22:00|330.36|328.36|330.2|328.2|330.36|328.36|330.17|328.17|17
1728325330000|2024-10-07 18:22:10|330.24|328.24|330.43|328.43|330.44|328.44|330.24|328.24|18
1728325340000|2024-10-07 18:22:20|330.37|328.37|330.08|328.08|330.44|328.44|330.08|328.08|17
1728325350000|2024-10-07 18:22:30|330.07|328.07|330.14|328.14|330.17|328.17|330.07|328.07|7
1728325360000|2024-10-07 18:22:40|330.15|328.15|330.15|328.15|330.21|328.21|330.14|328.14|21
1728325370000|2024-10-07 18:22:50|330.16|328.16|330.2|328.2|330.23|328.23|330.14|328.14|17
1728325380000|2024-10-07 18:23:00|330.18|328.18|330.18|328.18|330.18|328.18|330.07|328.07|15
1728325390000|2024-10-07 18:23:10|330.16|328.16|330.12|328.12|330.23|328.23|330.12|328.12|19
1728325400000|2024-10-07 18:23:20|330.1|328.1|330.12|328.12|330.14|328.14|330.09|328.09|7
1728325410000|2024-10-07 18:23:30|330.11|328.11|330.08|328.08|330.14|328.14|330.08|328.08|18
1728325420000|2024-10-07 18:23:40|330.09|328.09|330.17|328.17|330.17|328.17|330.08|328.08|13
1728325430000|2024-10-07 18:23:50|330.18|328.18|330.23|328.23|330.23|328.23|330.18|328.18|8
1728325440000|2024-10-07 18:24:00|330.21|328.21|330.18|328.18|330.23|328.23|330.14|328.14|12
1728325450000|2024-10-07 18:24:10|330.14|328.14|330.2|328.2|330.2|328.2|330.14|328.14|5
1728325460000|2024-10-07 18:24:20|330.16|328.16|330.17|328.17|330.22|328.22|330.16|328.16|16
1728325470000|2024-10-07 18:24:30|330.15|328.15|330.19|328.19|330.22|328.22|330.14|328.14|16
1728325480000|2024-10-07 18:24:40|330.2|328.2|330.31|328.31|330.31|328.31|330.2|328.2|8
1728325490000|2024-10-07 18:24:50|330.3|328.3|330.06|328.06|330.31|328.31|330.06|328.06|16
1728325500000|2024-10-07 18:25:00|330.08|328.08|330.14|328.14|330.14|328.14|330.03|328.03|15
1728325510000|2024-10-07 18:25:10|330.1|328.1|329.94|327.94|330.14|328.14|329.93|327.93|8
1728325520000|2024-10-07 18:25:20|329.9|327.9|329.93|327.93|329.93|327.93|329.77|327.77|16
1728325530000|2024-10-07 18:25:30|330|328|330.04|328.04|330.1|328.1|330|328|15
1728325540000|2024-10-07 18:25:40|330.05|328.05|330.11|328.11|330.11|328.11|330.03|328.03|13
1728325550000|2024-10-07 18:25:50|330.09|328.09|330.09|328.09|330.09|328.09|330.09|328.09|1
1728325560000|2024-10-07 18:26:00|330.12|328.12|330.31|328.31|330.33|328.33|330.12|328.12|22
1728325570000|2024-10-07 18:26:10|330.27|328.27|330.42|328.42|330.42|328.42|330.25|328.25|16
1728325580000|2024-10-07 18:26:20|330.44|328.44|330.42|328.42|330.47|328.47|330.4|328.4|19
1728325590000|2024-10-07 18:26:30|330.44|328.44|330.44|328.44|330.48|328.48|330.44|328.44|8
1728325600000|2024-10-07 18:26:40|330.48|328.48|330.55|328.55|330.6|328.6|330.41|328.41|18
1728325610000|2024-10-07 18:26:50|330.57|328.57|330.48|328.48|330.57|328.57|330.44|328.44|18
1728325620000|2024-10-07 18:27:00|330.45|328.45|330.57|328.57|330.59|328.59|330.45|328.45|15
1728325630000|2024-10-07 18:27:10|330.55|328.55|330.48|328.48|330.61|328.61|330.48|328.48|18
1728325640000|2024-10-07 18:27:20|330.52|328.52|330.52|328.52|330.53|328.53|330.43|328.43|12
1728325650000|2024-10-07 18:27:30|330.51|328.51|330.47|328.47|330.57|328.57|330.45|328.45|19
1728325660000|2024-10-07 18:27:40|330.45|328.45|330.49|328.49|330.5|328.5|330.45|328.45|7
1728325670000|2024-10-07 18:27:50|330.47|328.47|330.51|328.51|330.59|328.59|330.46|328.46|21
1728325680000|2024-10-07 18:28:00|330.5|328.5|330.59|328.59|330.59|328.59|330.5|328.5|10
1728325690000|2024-10-07 18:28:10|330.58|328.58|330.51|328.51|330.59|328.59|330.51|328.51|13
1728325700000|2024-10-07 18:28:20|330.52|328.52|330.58|328.58|330.59|328.59|330.52|328.52|16
1728325710000|2024-10-07 18:28:30|330.59|328.59|330.51|328.51|330.59|328.59|330.48|328.48|10
1728325720000|2024-10-07 18:28:40|330.53|328.53|330.59|328.59|330.59|328.59|330.53|328.53|6
1728325730000|2024-10-07 18:28:50|330.58|328.58|330.58|328.58|330.6|328.6|330.58|328.58|12
1728325740000|2024-10-07 18:29:00|330.57|328.57|330.58|328.58|330.6|328.6|330.55|328.55|12
1728325750000|2024-10-07 18:29:10|330.59|328.59|330.63|328.63|330.63|328.63|330.58|328.58|7
1728325760000|2024-10-07 18:29:20|330.66|328.66|330.68|328.68|330.68|328.68|330.64|328.64|13
1728325770000|2024-10-07 18:29:30|330.64|328.64|330.53|328.53|330.65|328.65|330.5|328.5|13
1728325780000|2024-10-07 18:29:40|330.52|328.52|330.46|328.46|330.53|328.53|330.39|328.39|17
1728325790000|2024-10-07 18:29:50|330.43|328.43|330.43|328.43|330.43|328.43|330.43|328.43|1
1728325800000|2024-10-07 18:30:00|330.44|328.44|330.08|328.08|330.44|328.44|330.08|328.08|25
1728325810000|2024-10-07 18:30:10|330.11|328.11|329.9|327.9|330.12|328.12|329.9|327.9|15
1728325820000|2024-10-07 18:30:20|329.88|327.88|329.57|327.57|329.88|327.88|329.53|327.53|28
1728325830000|2024-10-07 18:30:30|329.58|327.58|330.11|328.11|330.11|328.11|329.57|327.57|23
1728325840000|2024-10-07 18:30:40|330.1|328.1|329.98|327.98|330.14|328.14|329.98|327.98|26
1728325850000|2024-10-07 18:30:50|329.99|327.99|329.88|327.88|329.99|327.99|329.86|327.86|19
1728325860000|2024-10-07 18:31:00|329.87|327.87|329.72|327.72|329.87|327.87|329.68|327.68|26
1728325870000|2024-10-07 18:31:10|329.7|327.7|329.52|327.52|329.7|327.7|329.52|327.52|20
1728325880000|2024-10-07 18:31:20|329.53|327.53|329.53|327.53|329.58|327.58|329.53|327.53|18
1728325890000|2024-10-07 18:31:30|329.54|327.54|329.62|327.62|329.62|327.62|329.48|327.48|24
1728325900000|2024-10-07 18:31:40|329.56|327.56|329.59|327.59|329.63|327.63|329.54|327.54|13
1728325910000|2024-10-07 18:31:50|329.55|327.55|329.5|327.5|329.6|327.6|329.47|327.47|23
1728325920000|2024-10-07 18:32:00|329.53|327.53|329.53|327.53|329.55|327.55|329.46|327.46|19
1728325930000|2024-10-07 18:32:10|329.54|327.54|329.64|327.64|329.69|327.69|329.54|327.54|23
1728325940000|2024-10-07 18:32:20|329.65|327.65|329.9|327.9|329.9|327.9|329.65|327.65|14
1728325950000|2024-10-07 18:32:30|329.87|327.87|329.82|327.82|329.9|327.9|329.72|327.72|24
1728325960000|2024-10-07 18:32:40|329.8|327.8|329.78|327.78|329.86|327.86|329.74|327.74|13
1728325970000|2024-10-07 18:32:50|329.76|327.76|329.69|327.69|329.79|327.79|329.58|327.58|22
1728325980000|2024-10-07 18:33:00|329.68|327.68|329.38|327.38|329.68|327.68|329.36|327.36|19
1728325990000|2024-10-07 18:33:10|329.36|327.36|329.43|327.43|329.51|327.51|329.36|327.36|13
1728326000000|2024-10-07 18:33:20|329.46|327.46|329.35|327.35|329.46|327.46|329.27|327.27|24
1728326010000|2024-10-07 18:33:30|329.32|327.32|329.23|327.23|329.32|327.32|329.2|327.2|14
1728326020000|2024-10-07 18:33:40|329.26|327.26|329.33|327.33|329.4|327.4|329.25|327.25|23
1728326030000|2024-10-07 18:33:50|329.32|327.32|329.37|327.37|329.37|327.37|329.32|327.32|12
1728326040000|2024-10-07 18:34:00|329.38|327.38|329.57|327.57|329.65|327.65|329.38|327.38|22
1728326050000|2024-10-07 18:34:10|329.56|327.56|329.47|327.47|329.56|327.56|329.47|327.47|12
1728326060000|2024-10-07 18:34:20|329.48|327.48|329.26|327.26|329.54|327.54|329.26|327.26|20
1728326070000|2024-10-07 18:34:30|329.25|327.25|329.3|327.3|329.37|327.37|329.25|327.25|25
1728326080000|2024-10-07 18:34:40|329.29|327.29|329.33|327.33|329.37|327.37|329.26|327.26|25
1728326090000|2024-10-07 18:34:50|329.34|327.34|329.38|327.38|329.4|327.4|329.3|327.3|14
1728326100000|2024-10-07 18:35:00|329.39|327.39|329.26|327.26|329.39|327.39|329.2|327.2|28
1728326110000|2024-10-07 18:35:10|329.25|327.25|329.21|327.21|329.25|327.25|329.16|327.16|15
1728326120000|2024-10-07 18:35:20|329.22|327.22|329.19|327.19|329.25|327.25|329.16|327.16|9
1728326130000|2024-10-07 18:35:30|329.22|327.22|329.05|327.05|329.26|327.26|329.05|327.05|18
1728326140000|2024-10-07 18:35:40|329.1|327.1|329.14|327.14|329.17|327.17|329.05|327.05|18
1728326150000|2024-10-07 18:35:50|329.13|327.13|329.11|327.11|329.18|327.18|329.09|327.09|25
1728326160000|2024-10-07 18:36:00|329.1|327.1|329.06|327.06|329.14|327.14|329.06|327.06|11
1728326170000|2024-10-07 18:36:10|329.05|327.05|329.13|327.13|329.13|327.13|329.05|327.05|18
1728326180000|2024-10-07 18:36:20|329.15|327.15|329.19|327.19|329.21|327.21|329.15|327.15|10
1728326190000|2024-10-07 18:36:30|329.18|327.18|329.34|327.34|329.34|327.34|329.18|327.18|17
1728326200000|2024-10-07 18:36:40|329.33|327.33|329.36|327.36|329.37|327.37|329.32|327.32|10
1728326210000|2024-10-07 18:36:50|329.37|327.37|329.59|327.59|329.59|327.59|329.37|327.37|15
1728326220000|2024-10-07 18:37:00|329.6|327.6|329.63|327.63|329.7|327.7|329.6|327.6|15
1728326230000|2024-10-07 18:37:10|329.62|327.62|329.68|327.68|329.7|327.7|329.61|327.61|14
1728326240000|2024-10-07 18:37:20|329.69|327.69|329.45|327.45|329.69|327.69|329.4|327.4|22
1728326250000|2024-10-07 18:37:30|329.48|327.48|329.36|327.36|329.5|327.5|329.36|327.36|9
1728326260000|2024-10-07 18:37:40|329.35|327.35|329.6|327.6|329.6|327.6|329.35|327.35|23
1728326270000|2024-10-07 18:37:50|329.61|327.61|329.72|327.72|329.73|327.73|329.56|327.56|8
1728326280000|2024-10-07 18:38:00|329.69|327.69|329.63|327.63|329.73|327.73|329.6|327.6|15
1728326290000|2024-10-07 18:38:10|329.62|327.62|329.84|327.84|329.84|327.84|329.62|327.62|10
1728326300000|2024-10-07 18:38:20|329.83|327.83|329.75|327.75|329.86|327.86|329.74|327.74|22
1728326310000|2024-10-07 18:38:30|329.79|327.79|329.76|327.76|329.81|327.81|329.76|327.76|8
1728326320000|2024-10-07 18:38:40|329.74|327.74|329.81|327.81|329.81|327.81|329.74|327.74|9
1728326330000|2024-10-07 18:38:50|329.82|327.82|329.81|327.81|329.82|327.82|329.75|327.75|8
1728326340000|2024-10-07 18:39:00|329.79|327.79|329.66|327.66|329.82|327.82|329.66|327.66|19
1728326350000|2024-10-07 18:39:10|329.64|327.64|329.58|327.58|329.65|327.65|329.58|327.58|13
1728326360000|2024-10-07 18:39:20|329.6|327.6|329.59|327.59|329.61|327.61|329.53|327.53|14
1728326370000|2024-10-07 18:39:30|329.57|327.57|329.47|327.47|329.57|327.57|329.42|327.42|22
1728326380000|2024-10-07 18:39:40|329.48|327.48|329.44|327.44|329.53|327.53|329.42|327.42|9
1728326390000|2024-10-07 18:39:50|329.45|327.45|329.41|327.41|329.46|327.46|329.41|327.41|13
1728326400000|2024-10-07 18:40:00|329.42|327.42|329.38|327.38|329.42|327.42|329.34|327.34|11
1728326410000|2024-10-07 18:40:10|329.35|327.35|329.4|327.4|329.44|327.44|329.35|327.35|22
1728326420000|2024-10-07 18:40:20|329.38|327.38|329.38|327.38|329.41|327.41|329.33|327.33|19
1728326430000|2024-10-07 18:40:30|329.46|327.46|329.32|327.32|329.46|327.46|329.31|327.31|20
1728326440000|2024-10-07 18:40:40|329.31|327.31|329.17|327.17|329.32|327.32|329.17|327.17|16
1728326450000|2024-10-07 18:40:50|329.2|327.2|329.24|327.24|329.24|327.24|329.19|327.19|12
1728326460000|2024-10-07 18:41:00|329.25|327.25|329.36|327.36|329.41|327.41|329.25|327.25|16
1728326470000|2024-10-07 18:41:10|329.34|327.34|329.28|327.28|329.34|327.34|329.28|327.28|15
1728326480000|2024-10-07 18:41:20|329.29|327.29|329.21|327.21|329.29|327.29|329.17|327.17|19
1728326490000|2024-10-07 18:41:30|329.19|327.19|329.18|327.18|329.23|327.23|329.18|327.18|5
1728326500000|2024-10-07 18:41:40|329.19|327.19|329.27|327.27|329.31|327.31|329.16|327.16|8
1728326510000|2024-10-07 18:41:50|329.31|327.31|329.25|327.25|329.31|327.31|329.22|327.22|12
1728326520000|2024-10-07 18:42:00|329.24|327.24|329.3|327.3|329.31|327.31|329.21|327.21|19
1728326530000|2024-10-07 18:42:10|329.24|327.24|329.12|327.12|329.26|327.26|329.07|327.07|18
1728326540000|2024-10-07 18:42:20|329.13|327.13|329.13|327.13|329.16|327.16|329.07|327.07|22
1728326550000|2024-10-07 18:42:30|329.12|327.12|329.03|327.03|329.12|327.12|328.98|326.98|14
1728326560000|2024-10-07 18:42:40|328.98|326.98|329.1|327.1|329.11|327.11|328.98|326.98|17
1728326570000|2024-10-07 18:42:50|329.11|327.11|329.12|327.12|329.12|327.12|329.1|327.1|3
1728326580000|2024-10-07 18:43:00|329.1|327.1|328.94|326.94|329.1|327.1|328.94|326.94|8
1728326590000|2024-10-07 18:43:10|328.88|326.88|328.96|326.96|329.05|327.05|328.88|326.88|15
1728326600000|2024-10-07 18:43:20|328.92|326.92|329.22|327.22|329.22|327.22|328.92|326.92|14
1728326610000|2024-10-07 18:43:30|329.18|327.18|328.96|326.96|329.22|327.22|328.96|326.96|26
1728326620000|2024-10-07 18:43:40|328.94|326.94|328.99|326.99|329.01|327.01|328.94|326.94|8
1728326630000|2024-10-07 18:43:50|328.94|326.94|329.02|327.02|329.02|327.02|328.91|326.91|13
1728326640000|2024-10-07 18:44:00|329|327|328.99|326.99|329.13|327.13|328.99|326.99|18
1728326650000|2024-10-07 18:44:10|329.01|327.01|328.97|326.97|329.01|327.01|328.93|326.93|7
1728326660000|2024-10-07 18:44:20|328.98|326.98|328.91|326.91|329.01|327.01|328.91|326.91|16
1728326670000|2024-10-07 18:44:30|328.9|326.9|328.88|326.88|328.94|326.94|328.88|326.88|15
1728326680000|2024-10-07 18:44:40|328.89|326.89|328.97|326.97|328.99|326.99|328.89|326.89|10
1728326690000|2024-10-07 18:44:50|328.95|326.95|328.86|326.86|328.95|326.95|328.86|326.86|13
1728326700000|2024-10-07 18:45:00|328.88|326.88|328.81|326.81|328.98|326.98|328.8|326.8|18
1728326710000|2024-10-07 18:45:10|328.8|326.8|328.89|326.89|328.9|326.9|328.78|326.78|20
1728326720000|2024-10-07 18:45:20|328.88|326.88|328.89|326.89|328.92|326.92|328.78|326.78|19
1728326730000|2024-10-07 18:45:30|328.9|326.9|328.73|326.73|328.97|326.97|328.73|326.73|19
1728326740000|2024-10-07 18:45:40|328.7|326.7|328.74|326.74|328.74|326.74|328.67|326.67|16
1728326750000|2024-10-07 18:45:50|328.67|326.67|328.68|326.68|328.74|326.74|328.67|326.67|10
1728326760000|2024-10-07 18:46:00|328.65|326.65|328.49|326.49|328.65|326.65|328.44|326.44|20
1728326770000|2024-10-07 18:46:10|328.45|326.45|328.25|326.25|328.45|326.45|328.19|326.19|23
1728326780000|2024-10-07 18:46:20|328.27|326.27|328.03|326.03|328.37|326.37|328.02|326.02|20
1728326790000|2024-10-07 18:46:30|328.02|326.02|327.81|325.81|328.03|326.03|327.77|325.77|25
1728326800000|2024-10-07 18:46:40|327.78|325.78|327.62|325.62|327.8|325.8|327.62|325.62|12
1728326810000|2024-10-07 18:46:50|327.65|325.65|327.71|325.71|327.71|325.71|327.65|325.65|3
1728326820000|2024-10-07 18:47:00|327.7|325.7|327.13|325.13|327.7|325.7|327.12|325.12|28
1728326830000|2024-10-07 18:47:10|327.14|325.14|327.16|325.16|327.31|325.31|327.13|325.13|28
1728326840000|2024-10-07 18:47:20|327.14|325.14|326.55|324.55|327.14|325.14|326.55|324.55|25
1728326850000|2024-10-07 18:47:30|326.5|324.5|326.39|324.39|326.51|324.51|326.39|324.39|25
1728326860000|2024-10-07 18:47:40|326.4|324.4|326.21|324.21|326.41|324.41|326.2|324.2|30
1728326870000|2024-10-07 18:47:50|326.2|324.2|326.19|324.19|326.31|324.31|326.19|324.19|28
1728326880000|2024-10-07 18:48:00|326.18|324.18|325.91|323.91|326.18|324.18|325.83|323.83|10
1728326890000|2024-10-07 18:48:10|325.92|323.92|326.59|324.59|326.59|324.59|325.92|323.92|20
1728326900000|2024-10-07 18:48:20|326.66|324.66|326.86|324.86|326.95|324.95|326.59|324.59|28
1728326910000|2024-10-07 18:48:30|326.8|324.8|326.68|324.68|326.81|324.81|326.52|324.52|28
1728326920000|2024-10-07 18:48:40|326.63|324.63|326.79|324.79|326.82|324.82|326.41|324.41|25
1728326930000|2024-10-07 18:48:50|326.77|324.77|326.73|324.73|326.93|324.93|326.57|324.57|26
1728326940000|2024-10-07 18:49:00|326.74|324.74|326.29|324.29|326.75|324.75|326.29|324.29|27
1728326950000|2024-10-07 18:49:10|326.26|324.26|326.07|324.07|326.27|324.27|326.06|324.06|27
1728326960000|2024-10-07 18:49:20|326.05|324.05|325.91|323.91|326.05|324.05|325.85|323.85|6
1728326970000|2024-10-07 18:49:30|325.96|323.96|326.26|324.26|326.37|324.37|325.96|323.96|21
1728326980000|2024-10-07 18:49:40|326.29|324.29|326.29|324.29|326.33|324.33|326.1|324.1|27
1728326990000|2024-10-07 18:49:50|326.28|324.28|326.32|324.32|326.39|324.39|326.14|324.14|28
1728327000000|2024-10-07 18:50:00|326.3|324.3|325.93|323.93|326.3|324.3|325.93|323.93|21
1728327010000|2024-10-07 18:50:10|325.91|323.91|325.91|323.91|326.11|324.11|325.9|323.9|24
1728327020000|2024-10-07 18:50:20|325.8|323.8|325.83|323.83|325.83|323.83|325.46|323.46|27
1728327030000|2024-10-07 18:50:30|325.85|323.85|325.82|323.82|325.89|323.89|325.8|323.8|24
1728327040000|2024-10-07 18:50:40|325.81|323.81|325.1|323.1|325.82|323.82|325.08|323.08|31
1728327050000|2024-10-07 18:50:50|325.13|323.13|325.39|323.39|325.39|323.39|325.01|323.01|24
1728327060000|2024-10-07 18:51:00|325.4|323.4|325.4|323.4|325.52|323.52|325.27|323.27|28
1728327070000|2024-10-07 18:51:10|325.42|323.42|325.61|323.61|325.61|323.61|325.42|323.42|24
1728327080000|2024-10-07 18:51:20|325.58|323.58|325.44|323.44|325.62|323.62|325.32|323.32|23
1728327090000|2024-10-07 18:51:30|325.45|323.45|325.4|323.4|325.52|323.52|325.38|323.38|26
1728327100000|2024-10-07 18:51:40|325.34|323.34|324.79|322.79|325.34|323.34|324.68|322.68|30
1728327110000|2024-10-07 18:51:50|324.78|322.78|325.18|323.18|325.2|323.2|324.73|322.73|23
1728327120000|2024-10-07 18:52:00|325.15|323.15|325.78|323.78|325.78|323.78|324.98|322.98|27
1728327130000|2024-10-07 18:52:10|325.79|323.79|326.17|324.17|326.17|324.17|325.79|323.79|22
1728327140000|2024-10-07 18:52:20|326.14|324.14|325.95|323.95|326.15|324.15|325.91|323.91|33
1728327150000|2024-10-07 18:52:30|325.96|323.96|326.05|324.05|326.07|324.07|325.75|323.75|29
1728327160000|2024-10-07 18:52:40|326.06|324.06|326.3|324.3|326.31|324.31|326.06|324.06|22
1728327170000|2024-10-07 18:52:50|326.29|324.29|326.07|324.07|326.31|324.31|326.06|324.06|27
1728327180000|2024-10-07 18:53:00|326.12|324.12|326.06|324.06|326.24|324.24|326.06|324.06|32
1728327190000|2024-10-07 18:53:10|325.99|323.99|325.73|323.73|326.03|324.03|325.73|323.73|30
1728327200000|2024-10-07 18:53:20|325.71|323.71|325.67|323.67|325.72|323.72|325.47|323.47|29
1728327210000|2024-10-07 18:53:30|325.68|323.68|325.57|323.57|325.68|323.68|325.47|323.47|27
1728327220000|2024-10-07 18:53:40|325.56|323.56|325.58|323.58|325.58|323.58|325.44|323.44|22
1728327230000|2024-10-07 18:53:50|325.57|323.57|325.56|323.56|325.85|323.85|325.56|323.56|26
1728327240000|2024-10-07 18:54:00|325.53|323.53|325.49|323.49|325.54|323.54|325.42|323.42|26
1728327250000|2024-10-07 18:54:10|325.48|323.48|325.51|323.51|325.61|323.61|325.46|323.46|25
1728327260000|2024-10-07 18:54:20|325.53|323.53|325.48|323.48|325.55|323.55|325.4|323.4|25
1728327270000|2024-10-07 18:54:30|325.5|323.5|325.44|323.44|325.5|323.5|325.37|323.37|19
1728327280000|2024-10-07 18:54:40|325.45|323.45|325.55|323.55|325.56|323.56|325.43|323.43|14
1728327290000|2024-10-07 18:54:50|325.54|323.54|325.54|323.54|325.62|323.62|325.49|323.49|23
1728327300000|2024-10-07 18:55:00|325.53|323.53|325.52|323.52|325.72|323.72|325.52|323.52|29
1728327310000|2024-10-07 18:55:10|325.53|323.53|325.47|323.47|325.62|323.62|325.43|323.43|24
1728327320000|2024-10-07 18:55:20|325.46|323.46|325.41|323.41|325.46|323.46|325.32|323.32|22
1728327330000|2024-10-07 18:55:30|325.4|323.4|325.42|323.42|325.42|323.42|325.33|323.33|19
1728327340000|2024-10-07 18:55:40|325.43|323.43|325.45|323.45|325.55|323.55|325.42|323.42|15
1728327350000|2024-10-07 18:55:50|325.48|323.48|325.57|323.57|325.58|323.58|325.43|323.43|16
1728327360000|2024-10-07 18:56:00|325.55|323.55|325.52|323.52|325.65|323.65|325.51|323.51|26
1728327370000|2024-10-07 18:56:10|325.57|323.57|325.91|323.91|325.97|323.97|325.57|323.57|22
1728327380000|2024-10-07 18:56:20|325.88|323.88|326.09|324.09|326.09|324.09|325.82|323.82|24
1728327390000|2024-10-07 18:56:30|326.1|324.1|326.22|324.22|326.24|324.24|326.09|324.09|20
1728327400000|2024-10-07 18:56:40|326.21|324.21|326.28|324.28|326.28|324.28|326.07|324.07|21
1728327410000|2024-10-07 18:56:50|326.27|324.27|326.39|324.39|326.47|324.47|326.22|324.22|24
1728327420000|2024-10-07 18:57:00|326.41|324.41|326.41|324.41|326.52|324.52|326.27|324.27|27
1728327430000|2024-10-07 18:57:10|326.4|324.4|326.38|324.38|326.43|324.43|326.37|324.37|17
1728327440000|2024-10-07 18:57:20|326.33|324.33|326.17|324.17|326.33|324.33|326.17|324.17|19
1728327450000|2024-10-07 18:57:30|326.18|324.18|326.27|324.27|326.3|324.3|326.12|324.12|26
1728327460000|2024-10-07 18:57:40|326.28|324.28|326.59|324.59|326.59|324.59|326.28|324.28|30
1728327470000|2024-10-07 18:57:50|326.58|324.58|326.53|324.53|326.61|324.61|326.43|324.43|21
1728327480000|2024-10-07 18:58:00|326.51|324.51|326.57|324.57|326.63|324.63|326.51|324.51|8
1728327490000|2024-10-07 18:58:10|326.65|324.65|326.43|324.43|326.65|324.65|326.43|324.43|26
1728327500000|2024-10-07 18:58:20|326.42|324.42|326.17|324.17|326.42|324.42|326.11|324.11|29
1728327510000|2024-10-07 18:58:30|326.19|324.19|326.36|324.36|326.39|324.39|326.19|324.19|22
1728327520000|2024-10-07 18:58:40|326.37|324.37|326.32|324.32|326.37|324.37|326.29|324.29|17
1728327530000|2024-10-07 18:58:50|326.31|324.31|326.34|324.34|326.39|324.39|326.3|324.3|21
1728327540000|2024-10-07 18:59:00|326.32|324.32|326.14|324.14|326.32|324.32|325.98|323.98|30
1728327550000|2024-10-07 18:59:10|326.13|324.13|326.04|324.04|326.13|324.13|325.92|323.92|21
1728327560000|2024-10-07 18:59:20|326.05|324.05|325.9|323.9|326.05|324.05|325.9|323.9|19
1728327570000|2024-10-07 18:59:30|325.91|323.91|325.91|323.91|325.98|323.98|325.88|323.88|16
1728327580000|2024-10-07 18:59:40|325.9|323.9|326.01|324.01|326.06|324.06|325.9|323.9|13
1728327590000|2024-10-07 18:59:50|326|324|325.89|323.89|326.05|324.05|325.84|323.84|21
1728327600000|2024-10-07 19:00:00|325.9|323.9|325.96|323.96|326.01|324.01|325.85|323.85|28
1728327610000|2024-10-07 19:00:10|325.99|323.99|326.19|324.19|326.21|324.21|325.93|323.93|23
1728327620000|2024-10-07 19:00:20|326.16|324.16|326.38|324.38|326.39|324.39|326.15|324.15|25
1728327630000|2024-10-07 19:00:30|326.36|324.36|325.97|323.97|326.37|324.37|325.96|323.96|20
1728327640000|2024-10-07 19:00:40|325.96|323.96|325.96|323.96|325.98|323.98|325.84|323.84|27
1728327650000|2024-10-07 19:00:50|325.97|323.97|325.67|323.67|325.97|323.97|325.67|323.67|28
1728327660000|2024-10-07 19:01:00|325.66|323.66|326.05|324.05|326.07|324.07|325.66|323.66|26
1728327670000|2024-10-07 19:01:10|326.02|324.02|325.95|323.95|326.02|324.02|325.9|323.9|16
1728327680000|2024-10-07 19:01:20|325.94|323.94|325.7|323.7|325.94|323.94|325.52|323.52|24
1728327690000|2024-10-07 19:01:30|325.68|323.68|325.84|323.84|325.94|323.94|325.67|323.67|22
1728327700000|2024-10-07 19:01:40|325.86|323.86|326.14|324.14|326.14|324.14|325.76|323.76|26
1728327710000|2024-10-07 19:01:50|326.15|324.15|326.64|324.64|326.64|324.64|326.15|324.15|25
1728327720000|2024-10-07 19:02:00|326.73|324.73|326.8|324.8|326.9|324.9|326.71|324.71|28
1728327730000|2024-10-07 19:02:10|326.81|324.81|326.82|324.82|326.89|324.89|326.73|324.73|18
1728327740000|2024-10-07 19:02:20|326.88|324.88|326.89|324.89|326.89|324.89|326.88|324.88|2
1728327750000|2024-10-07 19:02:30|326.84|324.84|326.86|324.86|326.87|324.87|326.8|324.8|16
1728327760000|2024-10-07 19:02:40|326.89|324.89|326.91|324.91|326.91|324.91|326.89|324.89|3
1728327770000|2024-10-07 19:02:50|326.92|324.92|327.13|325.13|327.24|325.24|326.92|324.92|22
1728327780000|2024-10-07 19:03:00|327.12|325.12|327.07|325.07|327.12|325.12|326.94|324.94|25
1728327790000|2024-10-07 19:03:10|327.06|325.06|327.26|325.26|327.26|325.26|327.06|325.06|20
1728327800000|2024-10-07 19:03:20|327.28|325.28|327.17|325.17|327.29|325.29|327.15|325.15|20
1728327810000|2024-10-07 19:03:30|327.18|325.18|327.15|325.15|327.24|325.24|327.15|325.15|20
1728327820000|2024-10-07 19:03:40|327.14|325.14|327.02|325.02|327.14|325.14|326.96|324.96|16
1728327830000|2024-10-07 19:03:50|327.01|325.01|327.18|325.18|327.18|325.18|327.01|325.01|18
1728327840000|2024-10-07 19:04:00|327.22|325.22|327.24|325.24|327.34|325.34|327.22|325.22|20
1728327850000|2024-10-07 19:04:10|327.2|325.2|327.34|325.34|327.34|325.34|327.17|325.17|25
1728327860000|2024-10-07 19:04:20|327.32|325.32|327.21|325.21|327.34|325.34|327.17|325.17|22
1728327870000|2024-10-07 19:04:30|327.24|325.24|327.39|325.39|327.39|325.39|327.24|325.24|12
1728327880000|2024-10-07 19:04:40|327.4|325.4|327.44|325.44|327.46|325.46|327.4|325.4|12
1728327890000|2024-10-07 19:04:50|327.43|325.43|327.49|325.49|327.49|325.49|327.42|325.42|9
1728327900000|2024-10-07 19:05:00|327.51|325.51|327.38|325.38|327.56|325.56|327.36|325.36|22
1728327910000|2024-10-07 19:05:10|327.36|325.36|327.45|325.45|327.47|325.47|327.36|325.36|10
1728327920000|2024-10-07 19:05:20|327.46|325.46|327.3|325.3|327.52|325.52|327.21|325.21|23
1728327930000|2024-10-07 19:05:30|327.29|325.29|327.41|325.41|327.42|325.42|327.28|325.28|15
1728327940000|2024-10-07 19:05:40|327.43|325.43|327.42|325.42|327.5|325.5|327.4|325.4|18
1728327950000|2024-10-07 19:05:50|327.44|325.44|327.45|325.45|327.51|325.51|327.41|325.41|18
1728327960000|2024-10-07 19:06:00|327.51|325.51|327.61|325.61|327.68|325.68|327.46|325.46|29
1728327970000|2024-10-07 19:06:10|327.6|325.6|327.7|325.7|327.73|325.73|327.58|325.58|20
1728327980000|2024-10-07 19:06:20|327.73|325.73|327.78|325.78|327.87|325.87|327.63|325.63|26
1728327990000|2024-10-07 19:06:30|327.81|325.81|327.81|325.81|327.81|325.81|327.75|325.75|10
1728328000000|2024-10-07 19:06:40|327.83|325.83|328.03|326.03|328.05|326.05|327.81|325.81|19
1728328010000|2024-10-07 19:06:50|328|326|328.07|326.07|328.09|326.09|328|326|19
1728328020000|2024-10-07 19:07:00|328.04|326.04|328.12|326.12|328.17|326.17|328|326|23
1728328030000|2024-10-07 19:07:10|328.13|326.13|328.16|326.16|328.18|326.18|328.05|326.05|18
1728328040000|2024-10-07 19:07:20|328.14|326.14|328.16|326.16|328.17|326.17|328.06|326.06|22
1728328050000|2024-10-07 19:07:30|328.18|326.18|328.17|326.17|328.18|326.18|328.12|326.12|19
1728328060000|2024-10-07 19:07:40|328.15|326.15|328.12|326.12|328.18|326.18|328.11|326.11|22
1728328070000|2024-10-07 19:07:50|328.14|326.14|328.17|326.17|328.17|326.17|328.12|326.12|8
1728328080000|2024-10-07 19:08:00|328.16|326.16|328.14|326.14|328.19|326.19|328.13|326.13|18
1728328090000|2024-10-07 19:08:10|328.15|326.15|328.14|326.14|328.16|326.16|328.11|326.11|9
1728328100000|2024-10-07 19:08:20|328.15|326.15|328.26|326.26|328.26|326.26|328.15|326.15|12
1728328110000|2024-10-07 19:08:30|328.27|326.27|328.45|326.45|328.48|326.48|328.27|326.27|17
1728328120000|2024-10-07 19:08:40|328.43|326.43|328.44|326.44|328.45|326.45|328.41|326.41|9
1728328130000|2024-10-07 19:08:50|328.43|326.43|328.46|326.46|328.49|326.49|328.42|326.42|24
1728328140000|2024-10-07 19:09:00|328.44|326.44|328.47|326.47|328.54|326.54|328.44|326.44|18
1728328150000|2024-10-07 19:09:10|328.48|326.48|328.63|326.63|328.63|326.63|328.45|326.45|23
1728328160000|2024-10-07 19:09:20|328.62|326.62|328.53|326.53|328.62|326.62|328.52|326.52|17
1728328170000|2024-10-07 19:09:30|328.52|326.52|328.76|326.76|328.77|326.77|328.52|326.52|19
1728328180000|2024-10-07 19:09:40|328.72|326.72|328.72|326.72|328.76|326.76|328.71|326.71|18
1728328190000|2024-10-07 19:09:50|328.71|326.71|328.69|326.69|328.71|326.71|328.67|326.67|3
1728328200000|2024-10-07 19:10:00|328.71|326.71|328.81|326.81|328.85|326.85|328.71|326.71|22
1728328210000|2024-10-07 19:10:10|328.82|326.82|328.83|326.83|328.95|326.95|328.82|326.82|28
1728328220000|2024-10-07 19:10:20|328.82|326.82|328.74|326.74|328.88|326.88|328.7|326.7|14
1728328230000|2024-10-07 19:10:30|328.73|326.73|328.76|326.76|328.76|326.76|328.71|326.71|9
1728328240000|2024-10-07 19:10:40|328.75|326.75|328.71|326.71|328.75|326.75|328.7|326.7|7
1728328250000|2024-10-07 19:10:50|328.7|326.7|328.77|326.77|328.77|326.77|328.7|326.7|15
1728328260000|2024-10-07 19:11:00|328.78|326.78|329.04|327.04|329.07|327.07|328.78|326.78|17
1728328270000|2024-10-07 19:11:10|329.02|327.02|328.92|326.92|329.02|327.02|328.92|326.92|15
1728328280000|2024-10-07 19:11:20|328.88|326.88|328.81|326.81|328.88|326.88|328.76|326.76|12
1728328290000|2024-10-07 19:11:30|328.82|326.82|329.01|327.01|329.01|327.01|328.82|326.82|14
1728328300000|2024-10-07 19:11:40|328.99|326.99|328.94|326.94|328.99|326.99|328.89|326.89|17
1728328310000|2024-10-07 19:11:50|328.95|326.95|329.01|327.01|329.03|327.03|328.95|326.95|12
1728328320000|2024-10-07 19:12:00|329|327|328.86|326.86|329|327|328.8|326.8|16
1728328330000|2024-10-07 19:12:10|328.87|326.87|329.03|327.03|329.03|327.03|328.87|326.87|12
1728328340000|2024-10-07 19:12:20|329.04|327.04|329.08|327.08|329.08|327.08|328.97|326.97|13
1728328350000|2024-10-07 19:12:30|329.07|327.07|328.98|326.98|329.07|327.07|328.94|326.94|11
1728328360000|2024-10-07 19:12:40|328.99|326.99|329.01|327.01|329.01|327.01|328.99|326.99|3
1728328370000|2024-10-07 19:12:50|329.02|327.02|329.03|327.03|329.03|327.03|328.99|326.99|13
1728328380000|2024-10-07 19:13:00|329.01|327.01|329.05|327.05|329.06|327.06|329.01|327.01|7
1728328390000|2024-10-07 19:13:10|328.99|326.99|328.99|326.99|329|327|328.97|326.97|7
1728328400000|2024-10-07 19:13:20|329|327|328.99|326.99|329.02|327.02|328.93|326.93|13
1728328410000|2024-10-07 19:13:30|328.98|326.98|328.94|326.94|328.98|326.98|328.93|326.93|6
1728328420000|2024-10-07 19:13:40|328.93|326.93|328.76|326.76|328.93|326.93|328.74|326.74|6
1728328430000|2024-10-07 19:13:50|328.71|326.71|328.72|326.72|328.72|326.72|328.71|326.71|6
1728328440000|2024-10-07 19:14:00|328.71|326.71|328.71|326.71|328.73|326.73|328.64|326.64|11
1728328450000|2024-10-07 19:14:10|328.72|326.72|328.91|326.91|328.92|326.92|328.72|326.72|21
1728328460000|2024-10-07 19:14:20|328.9|326.9|328.97|326.97|328.97|326.97|328.9|326.9|8
1728328470000|2024-10-07 19:14:30|329|327|329.01|327.01|329.03|327.03|328.99|326.99|6
1728328480000|2024-10-07 19:14:40|329|327|328.94|326.94|329|327|328.92|326.92|5
1728328490000|2024-10-07 19:14:50|328.99|326.99|329.11|327.11|329.14|327.14|328.99|326.99|12
1728328500000|2024-10-07 19:15:00|329.1|327.1|329.29|327.29|329.29|327.29|329.1|327.1|12
1728328510000|2024-10-07 19:15:10|329.34|327.34|329.41|327.41|329.43|327.43|329.34|327.34|13
1728328520000|2024-10-07 19:15:20|329.31|327.31|329.07|327.07|329.31|327.31|329.04|327.04|23
1728328530000|2024-10-07 19:15:30|329.1|327.1|329.19|327.19|329.2|327.2|329.09|327.09|16
1728328540000|2024-10-07 19:15:40|329.2|327.2|329.36|327.36|329.36|327.36|329.2|327.2|11
1728328550000|2024-10-07 19:15:50|329.37|327.37|329.48|327.48|329.5|327.5|329.37|327.37|9
1728328560000|2024-10-07 19:16:00|329.49|327.49|329.39|327.39|329.55|327.55|329.34|327.34|22
1728328570000|2024-10-07 19:16:10|329.36|327.36|329.14|327.14|329.36|327.36|329.14|327.14|17
1728328580000|2024-10-07 19:16:20|329.13|327.13|329.15|327.15|329.19|327.19|329.13|327.13|15
1728328590000|2024-10-07 19:16:30|329.16|327.16|329.07|327.07|329.16|327.16|329.04|327.04|12
1728328600000|2024-10-07 19:16:40|329.06|327.06|328.9|326.9|329.06|327.06|328.9|326.9|12
1728328610000|2024-10-07 19:16:50|328.89|326.89|328.77|326.77|328.89|326.89|328.75|326.75|17
1728328620000|2024-10-07 19:17:00|328.75|326.75|328.78|326.78|328.97|326.97|328.75|326.75|27
1728328630000|2024-10-07 19:17:10|328.76|326.76|328.7|326.7|328.76|326.76|328.62|326.62|18
1728328640000|2024-10-07 19:17:20|328.71|326.71|328.69|326.69|328.71|326.71|328.6|326.6|10
1728328650000|2024-10-07 19:17:30|328.66|326.66|328.64|326.64|328.68|326.68|328.57|326.57|10
1728328660000|2024-10-07 19:17:40|328.6|326.6|328.37|326.37|328.64|326.64|328.26|326.26|14
1728328670000|2024-10-07 19:17:50|328.36|326.36|328.46|326.46|328.46|326.46|328.36|326.36|10
1728328680000|2024-10-07 19:18:00|328.42|326.42|328.54|326.54|328.57|326.57|328.42|326.42|10
1728328690000|2024-10-07 19:18:10|328.52|326.52|328.36|326.36|328.52|326.52|328.31|326.31|16
1728328700000|2024-10-07 19:18:20|328.38|326.38|328.61|326.61|328.63|326.63|328.37|326.37|19
1728328710000|2024-10-07 19:18:30|328.62|326.62|328.66|326.66|328.68|326.68|328.55|326.55|12
1728328720000|2024-10-07 19:18:40|328.65|326.65|328.75|326.75|328.78|326.78|328.63|326.63|16
1728328730000|2024-10-07 19:18:50|328.76|326.76|328.57|326.57|328.77|326.77|328.57|326.57|15
1728328740000|2024-10-07 19:19:00|328.6|326.6|328.46|326.46|328.6|326.6|328.43|326.43|20
1728328750000|2024-10-07 19:19:10|328.45|326.45|328.63|326.63|328.64|326.64|328.45|326.45|12
1728328760000|2024-10-07 19:19:20|328.64|326.64|328.94|326.94|328.95|326.95|328.63|326.63|22
1728328770000|2024-10-07 19:19:30|328.92|326.92|328.87|326.87|328.92|326.92|328.86|326.86|9
1728328780000|2024-10-07 19:19:40|328.85|326.85|328.91|326.91|328.93|326.93|328.74|326.74|19
1728328790000|2024-10-07 19:19:50|328.92|326.92|328.89|326.89|328.94|326.94|328.84|326.84|20
1728328800000|2024-10-07 19:20:00|328.9|326.9|328.81|326.81|328.9|326.9|328.74|326.74|17
1728328810000|2024-10-07 19:20:10|328.83|326.83|328.71|326.71|328.85|326.85|328.67|326.67|20
1728328820000|2024-10-07 19:20:20|328.7|326.7|328.59|326.59|328.77|326.77|328.59|326.59|22
1728328830000|2024-10-07 19:20:30|328.58|326.58|328.45|326.45|328.58|326.58|328.41|326.41|22
1728328840000|2024-10-07 19:20:40|328.43|326.43|328.52|326.52|328.52|326.52|328.39|326.39|25
1728328850000|2024-10-07 19:20:50|328.51|326.51|328.52|326.52|328.57|326.57|328.51|326.51|12
1728328860000|2024-10-07 19:21:00|328.46|326.46|328.39|326.39|328.46|326.46|328.31|326.31|18
1728328870000|2024-10-07 19:21:10|328.41|326.41|328.36|326.36|328.41|326.41|328.33|326.33|14
1728328880000|2024-10-07 19:21:20|328.37|326.37|328.15|326.15|328.39|326.39|328.15|326.15|14
1728328890000|2024-10-07 19:21:30|328.11|326.11|328.07|326.07|328.13|326.13|328.03|326.03|16
1728328900000|2024-10-07 19:21:40|328.1|326.1|328.16|326.16|328.21|326.21|328.08|326.08|12
1728328910000|2024-10-07 19:21:50|328.17|326.17|328.1|326.1|328.27|326.27|328.09|326.09|23
1728328920000|2024-10-07 19:22:00|328.09|326.09|328.24|326.24|328.24|326.24|328.09|326.09|20
1728328930000|2024-10-07 19:22:10|328.21|326.21|328.27|326.27|328.28|326.28|328.09|326.09|26
1728328940000|2024-10-07 19:22:20|328.26|326.26|328.26|326.26|328.29|326.29|328.16|326.16|16
1728328950000|2024-10-07 19:22:30|328.27|326.27|328.16|326.16|328.27|326.27|328.08|326.08|22
1728328960000|2024-10-07 19:22:40|328.18|326.18|328.15|326.15|328.21|326.21|328.14|326.14|11
1728328970000|2024-10-07 19:22:50|328.11|326.11|328.1|326.1|328.12|326.12|328.09|326.09|9
1728328980000|2024-10-07 19:23:00|328.09|326.09|327.94|325.94|328.16|326.16|327.94|325.94|21
1728328990000|2024-10-07 19:23:10|327.93|325.93|327.98|325.98|328.01|326.01|327.93|325.93|19
1728329000000|2024-10-07 19:23:20|327.97|325.97|327.96|325.96|328.09|326.09|327.96|325.96|15
1728329010000|2024-10-07 19:23:30|327.97|325.97|327.82|325.82|327.97|325.97|327.82|325.82|10
1728329020000|2024-10-07 19:23:40|327.77|325.77|327.78|325.78|327.82|325.82|327.76|325.76|9
1728329030000|2024-10-07 19:23:50|327.77|325.77|327.77|325.77|327.79|325.79|327.73|325.73|13
1728329040000|2024-10-07 19:24:00|327.78|325.78|327.66|325.66|327.79|325.79|327.63|325.63|14
1728329050000|2024-10-07 19:24:10|327.68|325.68|327.73|325.73|327.79|325.79|327.68|325.68|14
1728329060000|2024-10-07 19:24:20|327.69|325.69|327.5|325.5|327.69|325.69|327.5|325.5|12
1728329070000|2024-10-07 19:24:30|327.52|325.52|327.57|325.57|327.6|325.6|327.47|325.47|24
1728329080000|2024-10-07 19:24:40|327.58|325.58|327.57|325.57|327.58|325.58|327.56|325.56|11
1728329090000|2024-10-07 19:24:50|327.56|325.56|327.56|325.56|327.63|325.63|327.55|325.55|15
1728329100000|2024-10-07 19:25:00|327.57|325.57|327.65|325.65|327.66|325.66|327.57|325.57|17
1728329110000|2024-10-07 19:25:10|327.67|325.67|327.83|325.83|327.84|325.84|327.65|325.65|8
1728329120000|2024-10-07 19:25:20|327.85|325.85|327.84|325.84|327.88|325.88|327.81|325.81|11
1728329130000|2024-10-07 19:25:30|327.83|325.83|327.83|325.83|327.89|325.89|327.81|325.81|18
1728329140000|2024-10-07 19:25:40|327.84|325.84|327.64|325.64|327.93|325.93|327.64|325.64|19
1728329150000|2024-10-07 19:25:50|327.62|325.62|327.53|325.53|327.62|325.62|327.53|325.53|7
1728329160000|2024-10-07 19:26:00|327.54|325.54|327.74|325.74|327.74|325.74|327.54|325.54|22
1728329170000|2024-10-07 19:26:10|327.78|325.78|327.86|325.86|327.86|325.86|327.77|325.77|9
1728329180000|2024-10-07 19:26:20|327.85|325.85|327.89|325.89|327.89|325.89|327.81|325.81|13
1728329190000|2024-10-07 19:26:30|327.91|325.91|327.92|325.92|328|326|327.89|325.89|9
1728329200000|2024-10-07 19:26:40|327.91|325.91|327.71|325.71|327.91|325.91|327.7|325.7|14
1728329210000|2024-10-07 19:26:50|327.72|325.72|327.77|325.77|327.77|325.77|327.7|325.7|14
1728329220000|2024-10-07 19:27:00|327.75|325.75|327.75|325.75|327.82|325.82|327.68|325.68|23
1728329230000|2024-10-07 19:27:10|327.74|325.74|327.76|325.76|327.78|325.78|327.72|325.72|15
1728329240000|2024-10-07 19:27:20|327.78|325.78|327.81|325.81|327.81|325.81|327.78|325.78|5
1728329250000|2024-10-07 19:27:30|327.83|325.83|327.87|325.87|327.92|325.92|327.83|325.83|14
1728329260000|2024-10-07 19:27:40|327.89|325.89|328.03|326.03|328.04|326.04|327.89|325.89|8
1728329270000|2024-10-07 19:27:50|328.04|326.04|327.81|325.81|328.04|326.04|327.79|325.79|16
1728329280000|2024-10-07 19:28:00|327.82|325.82|327.92|325.92|327.93|325.93|327.82|325.82|14
1728329290000|2024-10-07 19:28:10|327.93|325.93|327.96|325.96|328.02|326.02|327.93|325.93|15
1728329300000|2024-10-07 19:28:20|327.95|325.95|327.86|325.86|327.95|325.95|327.78|325.78|24
1728329310000|2024-10-07 19:28:30|327.84|325.84|327.87|325.87|327.92|325.92|327.84|325.84|8
1728329320000|2024-10-07 19:28:40|327.88|325.88|327.67|325.67|327.92|325.92|327.65|325.65|19
1728329330000|2024-10-07 19:28:50|327.66|325.66|327.64|325.64|327.66|325.66|327.63|325.63|3
1728329340000|2024-10-07 19:29:00|327.63|325.63|327.59|325.59|327.63|325.63|327.54|325.54|25
1728329350000|2024-10-07 19:29:10|327.58|325.58|327.58|325.58|327.62|325.62|327.57|325.57|11
1728329360000|2024-10-07 19:29:20|327.6|325.6|327.55|325.55|327.6|325.6|327.52|325.52|12
1728329370000|2024-10-07 19:29:30|327.54|325.54|327.7|325.7|327.71|325.71|327.54|325.54|14
1728329380000|2024-10-07 19:29:40|327.69|325.69|327.75|325.75|327.76|325.76|327.66|325.66|23
1728329390000|2024-10-07 19:29:50|327.74|325.74|327.74|325.74|327.75|325.75|327.72|325.72|10
1728329400000|2024-10-07 19:30:00|327.75|325.75|327.64|325.64|327.79|325.79|327.64|325.64|25
1728329410000|2024-10-07 19:30:10|327.65|325.65|327.72|325.72|327.79|325.79|327.65|325.65|21
1728329420000|2024-10-07 19:30:20|327.73|325.73|327.73|325.73|327.81|325.81|327.71|325.71|23
1728329430000|2024-10-07 19:30:30|327.75|325.75|327.57|325.57|327.8|325.8|327.57|325.57|23
1728329440000|2024-10-07 19:30:40|327.56|325.56|327.79|325.79|327.79|325.79|327.55|325.55|18
1728329450000|2024-10-07 19:30:50|327.78|325.78|327.95|325.95|327.96|325.96|327.77|325.77|13
1728329460000|2024-10-07 19:31:00|327.99|325.99|327.88|325.88|328.13|326.13|327.75|325.75|20
1728329470000|2024-10-07 19:31:10|327.87|325.87|327.82|325.82|327.88|325.88|327.8|325.8|13
1728329480000|2024-10-07 19:31:20|327.83|325.83|327.94|325.94|327.96|325.96|327.83|325.83|14
1728329490000|2024-10-07 19:31:30|328.02|326.02|328.18|326.18|328.18|326.18|328.02|326.02|9
1728329500000|2024-10-07 19:31:40|328.22|326.22|328.2|326.2|328.28|326.28|328.18|326.18|21
1728329510000|2024-10-07 19:31:50|328.21|326.21|328.17|326.17|328.21|326.21|328.16|326.16|7
1728329520000|2024-10-07 19:32:00|328.16|326.16|328.15|326.15|328.17|326.17|328.14|326.14|10
1728329530000|2024-10-07 19:32:10|328.11|326.11|328.17|326.17|328.19|326.19|328.09|326.09|15
1728329540000|2024-10-07 19:32:20|328.18|326.18|328.28|326.28|328.28|326.28|328.18|326.18|16
1728329550000|2024-10-07 19:32:30|328.26|326.26|328.31|326.31|328.31|326.31|328.26|326.26|18
1728329560000|2024-10-07 19:32:40|328.29|326.29|328.31|326.31|328.32|326.32|328.29|326.29|18
1728329570000|2024-10-07 19:32:50|328.32|326.32|328.38|326.38|328.41|326.41|328.31|326.31|19
1728329580000|2024-10-07 19:33:00|328.4|326.4|328.55|326.55|328.55|326.55|328.4|326.4|14
1728329590000|2024-10-07 19:33:10|328.44|326.44|328.34|326.34|328.44|326.44|328.34|326.34|8
1728329600000|2024-10-07 19:33:20|328.33|326.33|328.33|326.33|328.38|326.38|328.33|326.33|9
1728329610000|2024-10-07 19:33:30|328.34|326.34|328.33|326.33|328.34|326.34|328.28|326.28|14
1728329620000|2024-10-07 19:33:40|328.32|326.32|328.28|326.28|328.37|326.37|328.27|326.27|14
1728329630000|2024-10-07 19:33:50|328.29|326.29|328.26|326.26|328.29|326.29|328.24|326.24|6
1728329640000|2024-10-07 19:34:00|328.25|326.25|328.15|326.15|328.26|326.26|328.12|326.12|28
1728329650000|2024-10-07 19:34:10|328.16|326.16|328.28|326.28|328.28|326.28|328.16|326.16|10
1728329660000|2024-10-07 19:34:20|328.29|326.29|328.45|326.45|328.45|326.45|328.29|326.29|11
1728329670000|2024-10-07 19:34:30|328.46|326.46|328.27|326.27|328.53|326.53|328.23|326.23|24
1728329680000|2024-10-07 19:34:40|328.26|326.26|328.28|326.28|328.29|326.29|328.23|326.23|13
1728329690000|2024-10-07 19:34:50|328.22|326.22|328.23|326.23|328.3|326.3|328.21|326.21|18
1728329700000|2024-10-07 19:35:00|328.25|326.25|328.29|326.29|328.38|326.38|328.25|326.25|14
1728329710000|2024-10-07 19:35:10|328.23|326.23|328.29|326.29|328.29|326.29|328.21|326.21|9
1728329720000|2024-10-07 19:35:20|328.31|326.31|328.21|326.21|328.38|326.38|328.21|326.21|19
1728329730000|2024-10-07 19:35:30|328.16|326.16|328.18|326.18|328.23|326.23|328.16|326.16|15
1728329740000|2024-10-07 19:35:40|328.17|326.17|328.09|326.09|328.17|326.17|328.07|326.07|8
1728329750000|2024-10-07 19:35:50|328.08|326.08|328.06|326.06|328.08|326.08|328.05|326.05|15
1728329760000|2024-10-07 19:36:00|328.04|326.04|328.17|326.17|328.26|326.26|328.04|326.04|23
1728329770000|2024-10-07 19:36:10|328.18|326.18|328.22|326.22|328.23|326.23|328.16|326.16|9
1728329780000|2024-10-07 19:36:20|328.24|326.24|328.26|326.26|328.33|326.33|328.23|326.23|16
1728329790000|2024-10-07 19:36:30|328.25|326.25|328.3|326.3|328.3|326.3|328.25|326.25|9
1728329800000|2024-10-07 19:36:40|328.34|326.34|328.33|326.33|328.34|326.34|328.32|326.32|6
1728329810000|2024-10-07 19:36:50|328.32|326.32|328.33|326.33|328.33|326.33|328.32|326.32|14
1728329820000|2024-10-07 19:37:00|328.32|326.32|328.16|326.16|328.32|326.32|328.13|326.13|12
1728329830000|2024-10-07 19:37:10|328.21|326.21|328.28|326.28|328.3|326.3|328.21|326.21|18
1728329840000|2024-10-07 19:37:20|328.29|326.29|328.18|326.18|328.29|326.29|328.17|326.17|10
1728329850000|2024-10-07 19:37:30|328.15|326.15|328.12|326.12|328.15|326.15|328.12|326.12|2
1728329860000|2024-10-07 19:37:40|328.11|326.11|327.95|325.95|328.11|326.11|327.95|325.95|15
1728329870000|2024-10-07 19:37:50|327.97|325.97|327.96|325.96|327.99|325.99|327.96|325.96|8
1728329880000|2024-10-07 19:38:00|327.95|325.95|327.95|325.95|327.96|325.96|327.93|325.93|10
1728329890000|2024-10-07 19:38:10|327.94|325.94|327.87|325.87|327.94|325.94|327.81|325.81|14
1728329900000|2024-10-07 19:38:20|327.86|325.86|327.86|325.86|327.86|325.86|327.82|325.82|7
1728329910000|2024-10-07 19:38:30|327.85|325.85|327.84|325.84|327.86|325.86|327.83|325.83|8
1728329920000|2024-10-07 19:38:40|327.85|325.85|327.8|325.8|327.87|325.87|327.8|325.8|7
1728329930000|2024-10-07 19:38:50|327.81|325.81|327.94|325.94|327.94|325.94|327.81|325.81|5
1728329940000|2024-10-07 19:39:00|327.95|325.95|328|326|328|326|327.95|325.95|3
1728329950000|2024-10-07 19:39:10|327.98|325.98|328.05|326.05|328.06|326.06|327.96|325.96|13
1728329960000|2024-10-07 19:39:20|328.04|326.04|328.09|326.09|328.13|326.13|328.04|326.04|19
1728329970000|2024-10-07 19:39:30|328.07|326.07|328.01|326.01|328.07|326.07|327.97|325.97|8
1728329980000|2024-10-07 19:39:40|327.99|325.99|328.04|326.04|328.04|326.04|327.99|325.99|13
1728329990000|2024-10-07 19:39:50|328.05|326.05|328.07|326.07|328.07|326.07|328.05|326.05|13
1728330000000|2024-10-07 19:40:00|328.13|326.13|328.04|326.04|328.18|326.18|328.01|326.01|20
1728330010000|2024-10-07 19:40:10|328.02|326.02|328.1|326.1|328.12|326.12|328.01|326.01|10
1728330020000|2024-10-07 19:40:20|328.08|326.08|328.03|326.03|328.08|326.08|328.03|326.03|7
1728330030000|2024-10-07 19:40:30|328.04|326.04|328.12|326.12|328.14|326.14|328.04|326.04|10
1728330040000|2024-10-07 19:40:40|328.11|326.11|328.05|326.05|328.11|326.11|328.05|326.05|14
1728330050000|2024-10-07 19:40:50|328.06|326.06|327.86|325.86|328.14|326.14|327.81|325.81|12
1728330060000|2024-10-07 19:41:00|327.83|325.83|327.87|325.87|327.91|325.91|327.8|325.8|16
1728330070000|2024-10-07 19:41:10|327.9|325.9|328.07|326.07|328.07|326.07|327.9|325.9|14
1728330080000|2024-10-07 19:41:20|328.08|326.08|328.1|326.1|328.17|326.17|328.08|326.08|17
1728330090000|2024-10-07 19:41:30|328.11|326.11|328.06|326.06|328.11|326.11|327.93|325.93|13
1728330100000|2024-10-07 19:41:40|328.07|326.07|328.07|326.07|328.08|326.08|328.07|326.07|9
1728330110000|2024-10-07 19:41:50|328.08|326.08|328.1|326.1|328.1|326.1|328.08|326.08|2
1728330120000|2024-10-07 19:42:00|328.09|326.09|328.27|326.27|328.28|326.28|328.09|326.09|14
1728330130000|2024-10-07 19:42:10|328.26|326.26|328.18|326.18|328.26|326.26|328.16|326.16|13
1728330140000|2024-10-07 19:42:20|328.22|326.22|328.23|326.23|328.25|326.25|328.19|326.19|12
1728330150000|2024-10-07 19:42:30|328.24|326.24|328.16|326.16|328.24|326.24|328.05|326.05|17
1728330160000|2024-10-07 19:42:40|328.15|326.15|328.12|326.12|328.15|326.15|328.06|326.06|10
1728330170000|2024-10-07 19:42:50|328.13|326.13|328.22|326.22|328.22|326.22|328.12|326.12|17
1728330180000|2024-10-07 19:43:00|328.2|326.2|328.33|326.33|328.33|326.33|328.14|326.14|14
1728330190000|2024-10-07 19:43:10|328.35|326.35|328.41|326.41|328.41|326.41|328.33|326.33|17
1728330200000|2024-10-07 19:43:20|328.4|326.4|328.42|326.42|328.45|326.45|328.38|326.38|10
1728330210000|2024-10-07 19:43:30|328.43|326.43|328.47|326.47|328.53|326.53|328.42|326.42|25
1728330220000|2024-10-07 19:43:40|328.48|326.48|328.48|326.48|328.48|326.48|328.46|326.46|10
1728330230000|2024-10-07 19:43:50|328.47|326.47|328.48|326.48|328.49|326.49|328.46|326.46|8
1728330240000|2024-10-07 19:44:00|328.52|326.52|328.49|326.49|328.54|326.54|328.48|326.48|8
1728330250000|2024-10-07 19:44:10|328.46|326.46|328.29|326.29|328.46|326.46|328.25|326.25|16
1728330260000|2024-10-07 19:44:20|328.3|326.3|328.33|326.33|328.33|326.33|328.3|326.3|10
1728330270000|2024-10-07 19:44:30|328.32|326.32|328.35|326.35|328.35|326.35|328.32|326.32|6
1728330280000|2024-10-07 19:44:40|328.36|326.36|328.45|326.45|328.45|326.45|328.36|326.36|6
1728330290000|2024-10-07 19:44:50|328.54|326.54|328.3|326.3|328.55|326.55|328.27|326.27|29
1728330300000|2024-10-07 19:45:00|328.33|326.33|328.45|326.45|328.45|326.45|328.27|326.27|19
1728330310000|2024-10-07 19:45:10|328.47|326.47|328.48|326.48|328.48|326.48|328.38|326.38|17
1728330320000|2024-10-07 19:45:20|328.49|326.49|328.61|326.61|328.61|326.61|328.49|326.49|13
1728330330000|2024-10-07 19:45:30|328.66|326.66|328.66|326.66|328.68|326.68|328.57|326.57|24
1728330340000|2024-10-07 19:45:40|328.68|326.68|328.72|326.72|328.73|326.73|328.67|326.67|11
1728330350000|2024-10-07 19:45:50|328.65|326.65|328.72|326.72|328.72|326.72|328.65|326.65|5
1728330360000|2024-10-07 19:46:00|328.73|326.73|328.66|326.66|328.75|326.75|328.66|326.66|15
1728330370000|2024-10-07 19:46:10|328.67|326.67|328.73|326.73|328.74|326.74|328.66|326.66|11
1728330380000|2024-10-07 19:46:20|328.72|326.72|328.73|326.73|328.76|326.76|328.71|326.71|10
1728330390000|2024-10-07 19:46:30|328.72|326.72|328.71|326.71|328.72|326.72|328.68|326.68|11
1728330400000|2024-10-07 19:46:40|328.7|326.7|328.66|326.66|328.77|326.77|328.66|326.66|10
1728330410000|2024-10-07 19:46:50|328.65|326.65|328.77|326.77|328.77|326.77|328.65|326.65|8
1728330420000|2024-10-07 19:47:00|328.75|326.75|328.77|326.77|328.84|326.84|328.75|326.75|17
1728330430000|2024-10-07 19:47:10|328.76|326.76|328.79|326.79|328.79|326.79|328.71|326.71|14
1728330440000|2024-10-07 19:47:20|328.82|326.82|328.77|326.77|328.83|326.83|328.77|326.77|10
1728330450000|2024-10-07 19:47:30|328.78|326.78|328.71|326.71|328.78|326.78|328.69|326.69|8
1728330460000|2024-10-07 19:47:40|328.72|326.72|328.76|326.76|328.78|326.78|328.72|326.72|6
1728330470000|2024-10-07 19:47:50|328.77|326.77|328.8|326.8|328.82|326.82|328.75|326.75|17
1728330480000|2024-10-07 19:48:00|328.79|326.79|328.79|326.79|328.81|326.81|328.79|326.79|11
1728330490000|2024-10-07 19:48:10|328.8|326.8|328.92|326.92|328.94|326.94|328.79|326.79|14
1728330500000|2024-10-07 19:48:20|328.94|326.94|328.97|326.97|328.98|326.98|328.9|326.9|11
1728330510000|2024-10-07 19:48:30|328.95|326.95|328.88|326.88|328.95|326.95|328.86|326.86|7
1728330530000|2024-10-07 19:48:50|328.93|326.93|328.95|326.95|328.96|326.96|328.93|326.93|5
1728330540000|2024-10-07 19:49:00|328.96|326.96|328.96|326.96|328.96|326.96|328.95|326.95|3
1728330550000|2024-10-07 19:49:10|329.03|327.03|329.08|327.08|329.09|327.09|329.03|327.03|18
1728330560000|2024-10-07 19:49:20|329.07|327.07|329.04|327.04|329.07|327.07|329.03|327.03|6
1728330570000|2024-10-07 19:49:30|329.06|327.06|329.02|327.02|329.08|327.08|329.01|327.01|9
1728330590000|2024-10-07 19:49:50|329.01|327.01|328.98|326.98|329.01|327.01|328.96|326.96|5
1728330600000|2024-10-07 19:50:00|328.99|326.99|329.07|327.07|329.09|327.09|328.99|326.99|16
1728330610000|2024-10-07 19:50:10|329.08|327.08|328.96|326.96|329.08|327.08|328.96|326.96|19
1728330620000|2024-10-07 19:50:20|328.97|326.97|328.99|326.99|329|327|328.96|326.96|8
1728330630000|2024-10-07 19:50:30|329|327|328.99|326.99|329.04|327.04|328.97|326.97|14
1728330640000|2024-10-07 19:50:40|328.97|326.97|329.01|327.01|329.02|327.02|328.97|326.97|17
1728330650000|2024-10-07 19:50:50|329|327|329.06|327.06|329.09|327.09|329|327|11
1728330660000|2024-10-07 19:51:00|329.07|327.07|329.15|327.15|329.17|327.17|329.05|327.05|19
1728330670000|2024-10-07 19:51:10|329.19|327.19|329.28|327.28|329.3|327.3|329.19|327.19|15
1728330680000|2024-10-07 19:51:20|329.27|327.27|329.23|327.23|329.29|327.29|329.23|327.23|9
1728330690000|2024-10-07 19:51:30|329.21|327.21|329.13|327.13|329.21|327.21|329.06|327.06|12
1728330700000|2024-10-07 19:51:40|329.14|327.14|329.18|327.18|329.19|327.19|329.14|327.14|14
1728330710000|2024-10-07 19:51:50|329.19|327.19|329.09|327.09|329.19|327.19|329.09|327.09|11
1728330720000|2024-10-07 19:52:00|329.08|327.08|329.19|327.19|329.24|327.24|329.04|327.04|23
1728330730000|2024-10-07 19:52:10|329.17|327.17|329.24|327.24|329.29|327.29|329.17|327.17|15
1728330740000|2024-10-07 19:52:20|329.23|327.23|329.06|327.06|329.23|327.23|329.04|327.04|20
1728330750000|2024-10-07 19:52:30|329.07|327.07|329.16|327.16|329.18|327.18|329.07|327.07|16
1728330760000|2024-10-07 19:52:40|329.15|327.15|329.04|327.04|329.16|327.16|329.04|327.04|12
1728330770000|2024-10-07 19:52:50|329.05|327.05|329.05|327.05|329.05|327.05|329.05|327.05|1
1728330780000|2024-10-07 19:53:00|329.06|327.06|329.16|327.16|329.16|327.16|329.06|327.06|14
1728330790000|2024-10-07 19:53:10|329.17|327.17|329.18|327.18|329.27|327.27|329.17|327.17|10
1728330800000|2024-10-07 19:53:20|329.16|327.16|329.18|327.18|329.18|327.18|329.15|327.15|10
1728330810000|2024-10-07 19:53:30|329.17|327.17|329.25|327.25|329.27|327.27|329.16|327.16|14
1728330820000|2024-10-07 19:53:40|329.24|327.24|329.16|327.16|329.24|327.24|329.16|327.16|6
1728330830000|2024-10-07 19:53:50|329.17|327.17|329.16|327.16|329.18|327.18|329.16|327.16|4
1728330840000|2024-10-07 19:54:00|329.19|327.19|329.25|327.25|329.25|327.25|329.17|327.17|13
1728330850000|2024-10-07 19:54:10|329.22|327.22|329.29|327.29|329.3|327.3|329.22|327.22|16
1728330860000|2024-10-07 19:54:20|329.28|327.28|329.36|327.36|329.36|327.36|329.25|327.25|13
1728330870000|2024-10-07 19:54:30|329.37|327.37|329.43|327.43|329.47|327.47|329.37|327.37|9
1728330880000|2024-10-07 19:54:40|329.44|327.44|329.23|327.23|329.44|327.44|329.23|327.23|10
1728330890000|2024-10-07 19:54:50|329.22|327.22|329.24|327.24|329.24|327.24|329.22|327.22|19
1728330900000|2024-10-07 19:55:00|329.25|327.25|329.23|327.23|329.29|327.29|329.23|327.23|12
1728330910000|2024-10-07 19:55:10|329.21|327.21|329.13|327.13|329.22|327.22|329.13|327.13|7
1728330920000|2024-10-07 19:55:20|329.12|327.12|328.97|326.97|329.12|327.12|328.97|326.97|10
1728330930000|2024-10-07 19:55:30|328.98|326.98|328.96|326.96|328.98|326.98|328.96|326.96|3
1728330940000|2024-10-07 19:55:40|328.99|326.99|328.98|326.98|328.99|326.99|328.98|326.98|4
1728330950000|2024-10-07 19:55:50|328.99|326.99|328.92|326.92|329.01|327.01|328.91|326.91|16
1728330960000|2024-10-07 19:56:00|328.93|326.93|329.05|327.05|329.05|327.05|328.92|326.92|17
1728330970000|2024-10-07 19:56:10|329.06|327.06|329.03|327.03|329.09|327.09|329.02|327.02|17
1728330980000|2024-10-07 19:56:20|329.05|327.05|329.05|327.05|329.05|327.05|329.03|327.03|8
1728330990000|2024-10-07 19:56:30|329.04|327.04|328.96|326.96|329.05|327.05|328.94|326.94|12
1728331000000|2024-10-07 19:56:40|328.95|326.95|328.86|326.86|328.95|326.95|328.86|326.86|6
1728331010000|2024-10-07 19:56:50|328.84|326.84|328.73|326.73|328.84|326.84|328.73|326.73|10
1728331020000|2024-10-07 19:57:00|328.74|326.74|328.87|326.87|328.87|326.87|328.74|326.74|14
1728331030000|2024-10-07 19:57:10|328.9|326.9|328.95|326.95|328.95|326.95|328.9|326.9|7
1728331040000|2024-10-07 19:57:20|328.94|326.94|328.94|326.94|328.96|326.96|328.9|326.9|18
1728331050000|2024-10-07 19:57:30|328.95|326.95|329.03|327.03|329.03|327.03|328.95|326.95|16
1728331060000|2024-10-07 19:57:40|329.05|327.05|329.05|327.05|329.05|327.05|329.03|327.03|7
1728331070000|2024-10-07 19:57:50|329.06|327.06|329.07|327.07|329.07|327.07|329.06|327.06|10
1728331080000|2024-10-07 19:58:00|329.06|327.06|329.07|327.07|329.07|327.07|329.04|327.04|6
1728331090000|2024-10-07 19:58:10|329.1|327.1|329.12|327.12|329.18|327.18|329.1|327.1|14
1728331100000|2024-10-07 19:58:20|329.11|327.11|329.01|327.01|329.12|327.12|329.01|327.01|12
1728331110000|2024-10-07 19:58:30|328.96|326.96|328.97|326.97|328.97|326.97|328.96|326.96|8
1728331120000|2024-10-07 19:58:40|328.96|326.96|329|327|329.01|327.01|328.96|326.96|4
1728331130000|2024-10-07 19:58:50|329.02|327.02|329.05|327.05|329.05|327.05|329|327|11
1728331140000|2024-10-07 19:59:00|329.04|327.04|329.02|327.02|329.05|327.05|329.02|327.02|12
1728331150000|2024-10-07 19:59:10|329.03|327.03|329.11|327.11|329.12|327.12|329.03|327.03|9
1728331160000|2024-10-07 19:59:20|329.1|327.1|329.07|327.07|329.1|327.1|329.06|327.06|7
1728331170000|2024-10-07 19:59:30|329.08|327.08|329.11|327.11|329.12|327.12|329.08|327.08|8
1728331180000|2024-10-07 19:59:40|329.1|327.1|329.17|327.17|329.17|327.17|329.08|327.08|12
1728331190000|2024-10-07 19:59:50|329.16|327.16|329.16|327.16|329.16|327.16|329.08|327.08|20
1728331200000|2024-10-07 20:00:00|329.17|327.17|329.33|327.33|329.33|327.33|329.17|327.17|18
1728331210000|2024-10-07 20:00:10|329.32|327.32|329.31|327.31|329.33|327.33|329.27|327.27|17
1728331220000|2024-10-07 20:00:20|329.3|327.3|329.27|327.27|329.3|327.3|329.21|327.21|12
1728331230000|2024-10-07 20:00:30|329.26|327.26|329.28|327.28|329.3|327.3|329.25|327.25|11
1728331240000|2024-10-07 20:00:40|329.27|327.27|329.22|327.22|329.28|327.28|329.21|327.21|10
1728331250000|2024-10-07 20:00:50|329.15|327.15|329.15|327.15|329.18|327.18|329.14|327.14|16
1728331260000|2024-10-07 20:01:00|329.14|327.14|329.18|327.18|329.22|327.22|329.14|327.14|10
1728331270000|2024-10-07 20:01:10|329.2|327.2|329.28|327.28|329.29|327.29|329.18|327.18|16
1728331280000|2024-10-07 20:01:20|329.27|327.27|329.29|327.29|329.29|327.29|329.27|327.27|9
1728331290000|2024-10-07 20:01:30|329.28|327.28|329.31|327.31|329.33|327.33|329.27|327.27|11
1728331300000|2024-10-07 20:01:40|329.29|327.29|329.12|327.12|329.29|327.29|329.12|327.12|11
1728331310000|2024-10-07 20:01:50|329.11|327.11|328.89|326.89|329.11|327.11|328.88|326.88|14
1728331320000|2024-10-07 20:02:00|328.9|326.9|328.88|326.88|328.94|326.94|328.87|326.87|10
1728331330000|2024-10-07 20:02:10|328.93|326.93|328.94|326.94|328.95|326.95|328.93|326.93|6
1728331340000|2024-10-07 20:02:20|328.95|326.95|328.95|326.95|328.95|326.95|328.94|326.94|9
1728331350000|2024-10-07 20:02:30|329.03|327.03|328.94|326.94|329.03|327.03|328.93|326.93|13
1728331360000|2024-10-07 20:02:40|328.93|326.93|328.96|326.96|328.97|326.97|328.93|326.93|9
1728331370000|2024-10-07 20:02:50|329.02|327.02|329.03|327.03|329.03|327.03|329.01|327.01|9
1728331380000|2024-10-07 20:03:00|329.04|327.04|329.06|327.06|329.11|327.11|329.03|327.03|14
1728331390000|2024-10-07 20:03:10|329.07|327.07|328.97|326.97|329.07|327.07|328.91|326.91|15
1728331400000|2024-10-07 20:03:20|328.96|326.96|329|327|329.05|327.05|328.96|326.96|15
1728331410000|2024-10-07 20:03:30|329.05|327.05|329.11|327.11|329.12|327.12|329.04|327.04|8
1728331420000|2024-10-07 20:03:40|329.13|327.13|329.13|327.13|329.13|327.13|329.1|327.1|8
1728331430000|2024-10-07 20:03:50|329.12|327.12|329.13|327.13|329.14|327.14|329.12|327.12|4
1728331440000|2024-10-07 20:04:00|329.12|327.12|329.18|327.18|329.19|327.19|329.11|327.11|14
1728331450000|2024-10-07 20:04:10|329.16|327.16|329.19|327.19|329.19|327.19|329.16|327.16|4
1728331460000|2024-10-07 20:04:20|329.2|327.2|329.33|327.33|329.33|327.33|329.2|327.2|8
1728331470000|2024-10-07 20:04:30|329.35|327.35|329.38|327.38|329.38|327.38|329.34|327.34|5
1728331480000|2024-10-07 20:04:40|329.4|327.4|329.43|327.43|329.43|327.43|329.4|327.4|3
1728331490000|2024-10-07 20:04:50|329.42|327.42|329.31|327.31|329.42|327.42|329.31|327.31|4
1728331500000|2024-10-07 20:05:00|329.34|327.34|329.3|327.3|329.34|327.34|329.29|327.29|10
1728331510000|2024-10-07 20:05:10|329.32|327.32|329.29|327.29|329.34|327.34|329.29|327.29|15
1728331520000|2024-10-07 20:05:20|329.3|327.3|329.17|327.17|329.3|327.3|329.14|327.14|11
1728331530000|2024-10-07 20:05:30|329.12|327.12|329.03|327.03|329.13|327.13|329.02|327.02|14
1728331540000|2024-10-07 20:05:40|329.02|327.02|329|327|329.03|327.03|328.99|326.99|6
1728331550000|2024-10-07 20:05:50|328.99|326.99|328.96|326.96|328.99|326.99|328.93|326.93|7
1728331560000|2024-10-07 20:06:00|328.97|326.97|328.94|326.94|328.97|326.97|328.92|326.92|5
1728331570000|2024-10-07 20:06:10|328.92|326.92|328.87|326.87|328.93|326.93|328.87|326.87|6
1728331580000|2024-10-07 20:06:20|328.86|326.86|328.87|326.87|328.89|326.89|328.8|326.8|14
1728331590000|2024-10-07 20:06:30|328.89|326.89|328.87|326.87|328.89|326.89|328.86|326.86|4
1728331600000|2024-10-07 20:06:40|328.86|326.86|328.82|326.82|328.86|326.86|328.82|326.82|12
1728331610000|2024-10-07 20:06:50|328.81|326.81|328.76|326.76|328.82|326.82|328.76|326.76|5
1728331620000|2024-10-07 20:07:00|328.78|326.78|328.85|326.85|328.85|326.85|328.78|326.78|5
1728331630000|2024-10-07 20:07:10|328.86|326.86|328.86|326.86|328.86|326.86|328.84|326.84|4
1728331640000|2024-10-07 20:07:20|328.85|326.85|328.87|326.87|328.88|326.88|328.85|326.85|5
1728331650000|2024-10-07 20:07:30|328.85|326.85|328.88|326.88|328.88|326.88|328.85|326.85|4
1728331660000|2024-10-07 20:07:40|328.87|326.87|328.93|326.93|328.93|326.93|328.87|326.87|9
1728331670000|2024-10-07 20:07:50|328.92|326.92|328.95|326.95|328.95|326.95|328.92|326.92|7
1728331680000|2024-10-07 20:08:00|328.94|326.94|329|327|329|327|328.94|326.94|4
1728331690000|2024-10-07 20:08:10|328.99|326.99|329.02|327.02|329.02|327.02|328.97|326.97|8
1728331700000|2024-10-07 20:08:20|329.01|327.01|329.06|327.06|329.06|327.06|329.01|327.01|8
1728331710000|2024-10-07 20:08:30|329.07|327.07|329.05|327.05|329.07|327.07|329.05|327.05|6
1728331720000|2024-10-07 20:08:40|329.06|327.06|329.12|327.12|329.12|327.12|329.06|327.06|2
1728331730000|2024-10-07 20:08:50|329.15|327.15|329.17|327.17|329.17|327.17|329.15|327.15|3
1728331740000|2024-10-07 20:09:00|329.16|327.16|329.14|327.14|329.19|327.19|329.09|327.09|17
1728331750000|2024-10-07 20:09:10|329.13|327.13|329.12|327.12|329.13|327.13|329.1|327.1|8
1728331760000|2024-10-07 20:09:20|329.11|327.11|329.05|327.05|329.11|327.11|329.01|327.01|7
1728331770000|2024-10-07 20:09:30|329.04|327.04|328.97|326.97|329.04|327.04|328.97|326.97|9
1728331780000|2024-10-07 20:09:40|329|327|329|327|329|327|329|327|1
1728331790000|2024-10-07 20:09:50|329.02|327.02|329.04|327.04|329.04|327.04|329.02|327.02|10
1728331800000|2024-10-07 20:10:00|329.03|327.03|329.18|327.18|329.18|327.18|329.03|327.03|7
1728331810000|2024-10-07 20:10:10|329.17|327.17|329.18|327.18|329.2|327.2|329.17|327.17|16
1728331820000|2024-10-07 20:10:20|329.2|327.2|329.18|327.18|329.2|327.2|329.18|327.18|7
1728331830000|2024-10-07 20:10:30|329.19|327.19|329.13|327.13|329.19|327.19|329.12|327.12|7
1728331840000|2024-10-07 20:10:40|329.14|327.14|329.13|327.13|329.14|327.14|329.13|327.13|6
1728331850000|2024-10-07 20:10:50|329.14|327.14|329.18|327.18|329.2|327.2|329.14|327.14|11
1728331860000|2024-10-07 20:11:00|329.19|327.19|329.11|327.11|329.19|327.19|329.08|327.08|17
1728331870000|2024-10-07 20:11:10|329.1|327.1|329.1|327.1|329.11|327.11|329.1|327.1|7
1728331880000|2024-10-07 20:11:20|329.11|327.11|329.11|327.11|329.12|327.12|329.11|327.11|3
1728331890000|2024-10-07 20:11:30|329.1|327.1|329.11|327.11|329.11|327.11|329.1|327.1|2
1728331900000|2024-10-07 20:11:40|329.09|327.09|329.12|327.12|329.12|327.12|329.09|327.09|3
1728331910000|2024-10-07 20:11:50|329.13|327.13|329.18|327.18|329.18|327.18|329.13|327.13|4
1728331920000|2024-10-07 20:12:00|329.17|327.17|329.14|327.14|329.19|327.19|329.14|327.14|16
1728331930000|2024-10-07 20:12:10|329.15|327.15|329.05|327.05|329.15|327.15|329.04|327.04|10
1728331940000|2024-10-07 20:12:20|329.04|327.04|329.05|327.05|329.06|327.06|329.04|327.04|7
1728331950000|2024-10-07 20:12:30|329.06|327.06|329.04|327.04|329.06|327.06|329.04|327.04|4
1728331960000|2024-10-07 20:12:40|329.06|327.06|329.05|327.05|329.06|327.06|329.05|327.05|12
1728331970000|2024-10-07 20:12:50|329.06|327.06|329.08|327.08|329.1|327.1|329.06|327.06|12
1728331980000|2024-10-07 20:13:00|329.09|327.09|329.2|327.2|329.2|327.2|329.09|327.09|9
1728331990000|2024-10-07 20:13:10|329.21|327.21|329.21|327.21|329.22|327.22|329.16|327.16|12
1728332000000|2024-10-07 20:13:20|329.23|327.23|329.22|327.22|329.23|327.23|329.21|327.21|6
1728332010000|2024-10-07 20:13:30|329.21|327.21|329.22|327.22|329.22|327.22|329.21|327.21|2
1728332020000|2024-10-07 20:13:40|329.21|327.21|329.22|327.22|329.22|327.22|329.21|327.21|8
1728332030000|2024-10-07 20:13:50|329.21|327.21|329.22|327.22|329.22|327.22|329.21|327.21|4
1728332050000|2024-10-07 20:14:10|329.23|327.23|329.23|327.23|329.23|327.23|329.23|327.23|1
1728332060000|2024-10-07 20:14:20|329.25|327.25|329.27|327.27|329.27|327.27|329.25|327.25|2
1728332070000|2024-10-07 20:14:30|329.24|327.24|329.23|327.23|329.24|327.24|329.22|327.22|6
1728332080000|2024-10-07 20:14:40|329.22|327.22|329.22|327.22|329.23|327.23|329.22|327.22|7
1728332090000|2024-10-07 20:14:50|329.23|327.23|329.22|327.22|329.23|327.23|329.22|327.22|8
1728332100000|2024-10-07 20:15:00|329.23|327.23|329.25|327.25|329.26|327.26|329.23|327.23|5
1728332110000|2024-10-07 20:15:10|329.23|327.23|329|327|329.23|327.23|328.99|326.99|15
1728332120000|2024-10-07 20:15:20|329.02|327.02|329.18|327.18|329.18|327.18|329.02|327.02|17
1728332130000|2024-10-07 20:15:30|329.17|327.17|329.19|327.19|329.2|327.2|329.13|327.13|11
1728332140000|2024-10-07 20:15:40|329.17|327.17|329.21|327.21|329.22|327.22|329.17|327.17|14
1728332150000|2024-10-07 20:15:50|329.22|327.22|329.2|327.2|329.23|327.23|329.2|327.2|10
1728332160000|2024-10-07 20:16:00|329.15|327.15|329.07|327.07|329.15|327.15|329.06|327.06|15
1728332170000|2024-10-07 20:16:10|329.06|327.06|328.86|326.86|329.06|327.06|328.85|326.85|10
1728332180000|2024-10-07 20:16:20|328.84|326.84|328.83|326.83|328.84|326.84|328.82|326.82|18
1728332190000|2024-10-07 20:16:30|328.84|326.84|328.82|326.82|328.86|326.86|328.82|326.82|22
1728332200000|2024-10-07 20:16:40|328.81|326.81|328.64|326.64|328.81|326.81|328.59|326.59|23
1728332210000|2024-10-07 20:16:50|328.63|326.63|328.69|326.69|328.69|326.69|328.63|326.63|5
1728332220000|2024-10-07 20:17:00|328.68|326.68|328.69|326.69|328.69|326.69|328.63|326.63|13
1728332230000|2024-10-07 20:17:10|328.63|326.63|328.46|326.46|328.63|326.63|328.42|326.42|15
1728332240000|2024-10-07 20:17:20|328.45|326.45|328.46|326.46|328.47|326.47|328.45|326.45|6
1728332250000|2024-10-07 20:17:30|328.45|326.45|328.39|326.39|328.46|326.46|328.31|326.31|15
1728332260000|2024-10-07 20:17:40|328.38|326.38|328.39|326.39|328.42|326.42|328.36|326.36|15
1728332270000|2024-10-07 20:17:50|328.4|326.4|328.41|326.41|328.41|326.41|328.39|326.39|8
1728332280000|2024-10-07 20:18:00|328.4|326.4|328.41|326.41|328.41|326.41|328.4|326.4|12
1728332290000|2024-10-07 20:18:10|328.4|326.4|328.42|326.42|328.42|326.42|328.39|326.39|6
1728332300000|2024-10-07 20:18:20|328.45|326.45|328.51|326.51|328.51|326.51|328.45|326.45|7
1728332310000|2024-10-07 20:18:30|328.54|326.54|328.54|326.54|328.54|326.54|328.52|326.52|7
1728332320000|2024-10-07 20:18:40|328.52|326.52|328.48|326.48|328.53|326.53|328.46|326.46|7
1728332330000|2024-10-07 20:18:50|328.52|326.52|328.48|326.48|328.52|326.52|328.47|326.47|5
1728332340000|2024-10-07 20:19:00|328.47|326.47|328.48|326.48|328.48|326.48|328.47|326.47|8
1728332350000|2024-10-07 20:19:10|328.49|326.49|328.6|326.6|328.6|326.6|328.49|326.49|5
1728332360000|2024-10-07 20:19:20|328.62|326.62|328.75|326.75|328.75|326.75|328.62|326.62|7
1728332370000|2024-10-07 20:19:30|328.76|326.76|328.76|326.76|328.76|326.76|328.75|326.75|3
1728332380000|2024-10-07 20:19:40|328.77|326.77|328.79|326.79|328.8|326.8|328.77|326.77|12
1728332390000|2024-10-07 20:19:50|328.8|326.8|328.86|326.86|328.89|326.89|328.79|326.79|12
1728332400000|2024-10-07 20:20:00|328.85|326.85|328.81|326.81|328.85|326.85|328.76|326.76|6
1728332410000|2024-10-07 20:20:10|328.82|326.82|328.8|326.8|328.83|326.83|328.76|326.76|10
1728332420000|2024-10-07 20:20:20|328.79|326.79|328.77|326.77|328.86|326.86|328.77|326.77|16
1728332430000|2024-10-07 20:20:30|328.78|326.78|328.7|326.7|328.79|326.79|328.65|326.65|20
1728332440000|2024-10-07 20:20:40|328.74|326.74|328.69|326.69|328.75|326.75|328.68|326.68|8
1728332450000|2024-10-07 20:20:50|328.7|326.7|328.68|326.68|328.71|326.71|328.67|326.67|10
1728332460000|2024-10-07 20:21:00|328.7|326.7|328.74|326.74|328.74|326.74|328.69|326.69|12
1728332470000|2024-10-07 20:21:10|328.75|326.75|328.86|326.86|328.86|326.86|328.75|326.75|16
1728332480000|2024-10-07 20:21:20|328.87|326.87|328.93|326.93|328.93|326.93|328.86|326.86|7
1728332490000|2024-10-07 20:21:30|328.92|326.92|328.89|326.89|328.92|326.92|328.88|326.88|6
1728332500000|2024-10-07 20:21:40|328.91|326.91|328.9|326.9|328.91|326.91|328.88|326.88|3
1728332510000|2024-10-07 20:21:50|328.92|326.92|328.92|326.92|328.92|326.92|328.92|326.92|1
1728332520000|2024-10-07 20:22:00|329.06|327.06|329.21|327.21|329.21|327.21|329.06|327.06|15
1728332530000|2024-10-07 20:22:10|329.22|327.22|329.29|327.29|329.29|327.29|329.22|327.22|8
1728332540000|2024-10-07 20:22:20|329.3|327.3|329.11|327.11|329.3|327.3|328.93|326.93|22
1728332550000|2024-10-07 20:22:30|329.1|327.1|329.07|327.07|329.1|327.1|329.03|327.03|13
1728332560000|2024-10-07 20:22:40|329.09|327.09|329.06|327.06|329.09|327.09|329.06|327.06|11
1728332570000|2024-10-07 20:22:50|329.07|327.07|329.09|327.09|329.09|327.09|329.07|327.07|3
1728332580000|2024-10-07 20:23:00|329.11|327.11|329.1|327.1|329.11|327.11|329.09|327.09|6
1728332590000|2024-10-07 20:23:10|329.11|327.11|329.12|327.12|329.13|327.13|329.11|327.11|3
1728332600000|2024-10-07 20:23:20|329.17|327.17|329.44|327.44|329.44|327.44|329.17|327.17|10
1728332610000|2024-10-07 20:23:30|329.47|327.47|329.46|327.46|329.49|327.49|329.45|327.45|8
1728332620000|2024-10-07 20:23:40|329.48|327.48|329.48|327.48|329.5|327.5|329.48|327.48|3
1728332630000|2024-10-07 20:23:50|329.49|327.49|329.5|327.5|329.5|327.5|329.49|327.49|2
1728332650000|2024-10-07 20:24:10|329.53|327.53|329.53|327.53|329.53|327.53|329.53|327.53|1
1728332660000|2024-10-07 20:24:20|329.5|327.5|329.56|327.56|329.58|327.58|329.5|327.5|5
1728332670000|2024-10-07 20:24:30|329.53|327.53|329.5|327.5|329.53|327.53|329.5|327.5|4
1728332700000|2024-10-07 20:25:00|329.47|327.47|329.49|327.49|329.49|327.49|329.47|327.47|2
1728332710000|2024-10-07 20:25:10|329.48|327.48|329.46|327.46|329.48|327.48|329.46|327.46|2
1728332720000|2024-10-07 20:25:20|329.45|327.45|329.35|327.35|329.45|327.45|329.35|327.35|6
1728332730000|2024-10-07 20:25:30|329.36|327.36|329.37|327.37|329.37|327.37|329.35|327.35|5
1728332740000|2024-10-07 20:25:40|329.36|327.36|329.28|327.28|329.36|327.36|329.24|327.24|10
1728332750000|2024-10-07 20:25:50|329.29|327.29|329.3|327.3|329.37|327.37|329.29|327.29|10
1728332760000|2024-10-07 20:26:00|329.31|327.31|329.31|327.31|329.31|327.31|329.31|327.31|1
1728332770000|2024-10-07 20:26:10|329.33|327.33|329.43|327.43|329.44|327.44|329.33|327.33|8
1728332780000|2024-10-07 20:26:20|329.42|327.42|329.37|327.37|329.42|327.42|329.36|327.36|3
1728332790000|2024-10-07 20:26:30|329.36|327.36|329.37|327.37|329.37|327.37|329.35|327.35|5
1728332800000|2024-10-07 20:26:40|329.36|327.36|329.22|327.22|329.36|327.36|329.22|327.22|6
1728332810000|2024-10-07 20:26:50|329.23|327.23|329.29|327.29|329.29|327.29|329.23|327.23|4
1728332820000|2024-10-07 20:27:00|329.31|327.31|329.32|327.32|329.34|327.34|329.31|327.31|12
1728332830000|2024-10-07 20:27:10|329.34|327.34|329.33|327.33|329.36|327.36|329.32|327.32|5
1728332840000|2024-10-07 20:27:20|329.26|327.26|329.17|327.17|329.26|327.26|329.13|327.13|13
1728332850000|2024-10-07 20:27:30|329.16|327.16|329.14|327.14|329.17|327.17|329.14|327.14|8
1728332860000|2024-10-07 20:27:40|329.12|327.12|329.08|327.08|329.12|327.12|329.08|327.08|2
1728332870000|2024-10-07 20:27:50|329.09|327.09|329.09|327.09|329.09|327.09|329.09|327.09|1
1728332890000|2024-10-07 20:28:10|329.1|327.1|329.1|327.1|329.11|327.11|329.1|327.1|5
1728332900000|2024-10-07 20:28:20|329.11|327.11|329.11|327.11|329.11|327.11|329.1|327.1|3
1728332910000|2024-10-07 20:28:30|329.1|327.1|329.06|327.06|329.11|327.11|329.06|327.06|7
1728332920000|2024-10-07 20:28:40|329.05|327.05|328.97|326.97|329.05|327.05|328.97|326.97|5
1728332930000|2024-10-07 20:28:50|328.99|326.99|328.94|326.94|328.99|326.99|328.94|326.94|4
1728332940000|2024-10-07 20:29:00|328.92|326.92|328.86|326.86|328.92|326.92|328.86|326.86|7
1728332950000|2024-10-07 20:29:10|328.87|326.87|328.87|326.87|328.88|326.88|328.87|326.87|3
1728332960000|2024-10-07 20:29:20|328.88|326.88|328.9|326.9|328.9|326.9|328.88|326.88|3
1728332970000|2024-10-07 20:29:30|328.89|326.89|328.87|326.87|328.89|326.89|328.87|326.87|2
1728332980000|2024-10-07 20:29:40|328.86|326.86|328.77|326.77|328.86|326.86|328.77|326.77|7
1728332990000|2024-10-07 20:29:50|328.76|326.76|328.68|326.68|328.76|326.76|328.67|326.67|5
1728333000000|2024-10-07 20:30:00|328.71|326.71|328.82|326.82|328.82|326.82|328.69|326.69|14
1728333010000|2024-10-07 20:30:10|328.83|326.83|328.87|326.87|328.89|326.89|328.83|326.83|4
1728333020000|2024-10-07 20:30:20|328.88|326.88|328.76|326.76|328.88|326.88|328.76|326.76|6
1728333030000|2024-10-07 20:30:30|328.78|326.78|328.68|326.68|328.78|326.78|328.68|326.68|8
1728333040000|2024-10-07 20:30:40|328.71|326.71|328.77|326.77|328.77|326.77|328.71|326.71|4
1728333050000|2024-10-07 20:30:50|328.76|326.76|328.72|326.72|328.81|326.81|328.72|326.72|9
1728333060000|2024-10-07 20:31:00|328.69|326.69|328.74|326.74|328.74|326.74|328.69|326.69|4
1728333070000|2024-10-07 20:31:10|328.73|326.73|328.76|326.76|328.76|326.76|328.7|326.7|9
1728333080000|2024-10-07 20:31:20|328.72|326.72|328.6|326.6|328.72|326.72|328.56|326.56|16
1728333090000|2024-10-07 20:31:30|328.58|326.58|328.68|326.68|328.69|326.69|328.58|326.58|7
1728333100000|2024-10-07 20:31:40|328.69|326.69|328.7|326.7|328.7|326.7|328.68|326.68|4
1728333110000|2024-10-07 20:31:50|328.69|326.69|328.56|326.56|328.69|326.69|328.56|326.56|7
1728333120000|2024-10-07 20:32:00|328.57|326.57|328.71|326.71|328.71|326.71|328.57|326.57|13
1728333130000|2024-10-07 20:32:10|328.72|326.72|328.73|326.73|328.73|326.73|328.72|326.72|4
1728333140000|2024-10-07 20:32:20|328.79|326.79|328.78|326.78|328.79|326.79|328.77|326.77|6
1728333150000|2024-10-07 20:32:30|328.68|326.68|328.68|326.68|328.69|326.69|328.68|326.68|3
1728333160000|2024-10-07 20:32:40|328.67|326.67|328.59|326.59|328.67|326.67|328.56|326.56|9
1728333170000|2024-10-07 20:32:50|328.6|326.6|328.56|326.56|328.6|326.6|328.55|326.55|9
1728333180000|2024-10-07 20:33:00|328.57|326.57|328.46|326.46|328.57|326.57|328.44|326.44|6
1728333190000|2024-10-07 20:33:10|328.45|326.45|328.42|326.42|328.45|326.45|328.37|326.37|7
1728333200000|2024-10-07 20:33:20|328.41|326.41|328.4|326.4|328.41|326.41|328.39|326.39|10
1728333210000|2024-10-07 20:33:30|328.39|326.39|328.4|326.4|328.4|326.4|328.36|326.36|8
1728333220000|2024-10-07 20:33:40|328.41|326.41|328.39|326.39|328.41|326.41|328.39|326.39|8
1728333230000|2024-10-07 20:33:50|328.4|326.4|328.41|326.41|328.42|326.42|328.4|326.4|4
1728333240000|2024-10-07 20:34:00|328.4|326.4|328.39|326.39|328.42|326.42|328.39|326.39|12
1728333250000|2024-10-07 20:34:10|328.4|326.4|328.4|326.4|328.4|326.4|328.39|326.39|3
1728333260000|2024-10-07 20:34:20|328.41|326.41|328.48|326.48|328.48|326.48|328.41|326.41|7
1728333270000|2024-10-07 20:34:30|328.49|326.49|328.52|326.52|328.53|326.53|328.48|326.48|8
1728333280000|2024-10-07 20:34:40|328.53|326.53|328.52|326.52|328.53|326.53|328.52|326.52|4
1728333290000|2024-10-07 20:34:50|328.53|326.53|328.61|326.61|328.61|326.61|328.52|326.52|9
1728333300000|2024-10-07 20:35:00|328.62|326.62|328.62|326.62|328.62|326.62|328.62|326.62|1
1728333310000|2024-10-07 20:35:10|328.61|326.61|328.48|326.48|328.61|326.61|328.47|326.47|7
1728333320000|2024-10-07 20:35:20|328.5|326.5|328.55|326.55|328.57|326.57|328.5|326.5|12
1728333330000|2024-10-07 20:35:30|328.52|326.52|328.48|326.48|328.52|326.52|328.46|326.46|16
1728333340000|2024-10-07 20:35:40|328.53|326.53|328.56|326.56|328.57|326.57|328.52|326.52|9
1728333350000|2024-10-07 20:35:50|328.55|326.55|328.48|326.48|328.55|326.55|328.47|326.47|3
1728333360000|2024-10-07 20:36:00|328.51|326.51|328.51|326.51|328.54|326.54|328.47|326.47|10
1728333370000|2024-10-07 20:36:10|328.5|326.5|328.51|326.51|328.51|326.51|328.48|326.48|10
1728333380000|2024-10-07 20:36:20|328.52|326.52|328.48|326.48|328.55|326.55|328.47|326.47|13
1728333390000|2024-10-07 20:36:30|328.49|326.49|328.57|326.57|328.57|326.57|328.48|326.48|8
1728333400000|2024-10-07 20:36:40|328.61|326.61|328.75|326.75|328.76|326.76|328.61|326.61|10
1728333410000|2024-10-07 20:36:50|328.76|326.76|328.81|326.81|328.82|326.82|328.76|326.76|11
1728333420000|2024-10-07 20:37:00|328.8|326.8|328.71|326.71|328.83|326.83|328.71|326.71|11
1728333430000|2024-10-07 20:37:10|328.72|326.72|328.75|326.75|328.75|326.75|328.71|326.71|6
1728333440000|2024-10-07 20:37:20|328.77|326.77|328.78|326.78|328.79|326.79|328.77|326.77|7
1728333450000|2024-10-07 20:37:30|328.79|326.79|328.72|326.72|328.8|326.8|328.72|326.72|8
1728333460000|2024-10-07 20:37:40|328.71|326.71|328.7|326.7|328.71|326.71|328.67|326.67|4
1728333470000|2024-10-07 20:37:50|328.72|326.72|328.67|326.67|328.72|326.72|328.67|326.67|6
1728333480000|2024-10-07 20:38:00|328.66|326.66|328.72|326.72|328.74|326.74|328.66|326.66|8
1728333490000|2024-10-07 20:38:10|328.74|326.74|328.66|326.66|328.74|326.74|328.66|326.66|14
1728333500000|2024-10-07 20:38:20|328.58|326.58|328.59|326.59|328.6|326.6|328.58|326.58|13
1728333510000|2024-10-07 20:38:30|328.6|326.6|328.6|326.6|328.6|326.6|328.58|326.58|9
1728333520000|2024-10-07 20:38:40|328.61|326.61|328.64|326.64|328.64|326.64|328.59|326.59|11
1728333530000|2024-10-07 20:38:50|328.66|326.66|328.72|326.72|328.72|326.72|328.64|326.64|11
1728333540000|2024-10-07 20:39:00|328.73|326.73|328.84|326.84|328.85|326.85|328.73|326.73|19
1728333550000|2024-10-07 20:39:10|328.85|326.85|328.84|326.84|328.85|326.85|328.83|326.83|6
1728333560000|2024-10-07 20:39:20|328.83|326.83|328.84|326.84|328.84|326.84|328.83|326.83|2
1728333570000|2024-10-07 20:39:30|328.83|326.83|328.77|326.77|328.83|326.83|328.76|326.76|5
1728333580000|2024-10-07 20:39:40|328.78|326.78|328.83|326.83|328.83|326.83|328.78|326.78|5
1728333590000|2024-10-07 20:39:50|328.82|326.82|328.78|326.78|328.82|326.82|328.78|326.78|5
1728333600000|2024-10-07 20:40:00|328.79|326.79|328.76|326.76|328.79|326.79|328.76|326.76|4
1728333610000|2024-10-07 20:40:10|328.77|326.77|328.72|326.72|328.77|326.77|328.71|326.71|7
1728333620000|2024-10-07 20:40:20|328.71|326.71|328.75|326.75|328.76|326.76|328.69|326.69|12
1728333640000|2024-10-07 20:40:40|328.71|326.71|328.64|326.64|328.72|326.72|328.64|326.64|4
1728333650000|2024-10-07 20:40:50|328.56|326.56|328.53|326.53|328.56|326.56|328.53|326.53|2
1728333660000|2024-10-07 20:41:00|328.54|326.54|328.56|326.56|328.56|326.56|328.53|326.53|6
1728333670000|2024-10-07 20:41:10|328.57|326.57|328.62|326.62|328.63|326.63|328.57|326.57|10
1728333680000|2024-10-07 20:41:20|328.63|326.63|328.65|326.65|328.65|326.65|328.62|326.62|10
1728333690000|2024-10-07 20:41:30|328.64|326.64|328.65|326.65|328.65|326.65|328.63|326.63|12
1728333700000|2024-10-07 20:41:40|328.64|326.64|328.65|326.65|328.65|326.65|328.64|326.64|10
1728333710000|2024-10-07 20:41:50|328.66|326.66|328.67|326.67|328.67|326.67|328.66|326.66|2
1728333720000|2024-10-07 20:42:00|328.65|326.65|328.65|326.65|328.65|326.65|328.65|326.65|1
1728333730000|2024-10-07 20:42:10|328.64|326.64|328.57|326.57|328.64|326.64|328.56|326.56|5
1728333740000|2024-10-07 20:42:20|328.56|326.56|328.51|326.51|328.57|326.57|328.51|326.51|11
1728333750000|2024-10-07 20:42:30|328.53|326.53|328.58|326.58|328.58|326.58|328.53|326.53|3
1728333760000|2024-10-07 20:42:40|328.57|326.57|328.57|326.57|328.57|326.57|328.57|326.57|1
1728333770000|2024-10-07 20:42:50|328.58|326.58|328.58|326.58|328.58|326.58|328.58|326.58|1
1728333780000|2024-10-07 20:43:00|328.61|326.61|328.61|326.61|328.64|326.64|328.59|326.59|12
1728333790000|2024-10-07 20:43:10|328.6|326.6|328.48|326.48|328.61|326.61|328.48|326.48|7
1728333810000|2024-10-07 20:43:30|328.47|326.47|328.46|326.46|328.47|326.47|328.46|326.46|2
1728333820000|2024-10-07 20:43:40|328.45|326.45|328.44|326.44|328.46|326.46|328.44|326.44|4
1728333840000|2024-10-07 20:44:00|328.43|326.43|328.45|326.45|328.45|326.45|328.41|326.41|9
1728333850000|2024-10-07 20:44:10|328.44|326.44|328.37|326.37|328.44|326.44|328.35|326.35|8
1728333860000|2024-10-07 20:44:20|328.39|326.39|328.37|326.37|328.43|326.43|328.37|326.37|9
1728333870000|2024-10-07 20:44:30|328.35|326.35|328.26|326.26|328.35|326.35|328.23|326.23|10
1728333880000|2024-10-07 20:44:40|328.28|326.28|328.24|326.24|328.28|326.28|328.22|326.22|13
1728333890000|2024-10-07 20:44:50|328.27|326.27|328.27|326.27|328.28|326.28|328.27|326.27|3
1728333900000|2024-10-07 20:45:00|328.28|326.28|328.29|326.29|328.32|326.32|328.28|326.28|11
1728333910000|2024-10-07 20:45:10|328.27|326.27|328.34|326.34|328.34|326.34|328.27|326.27|11
1728333920000|2024-10-07 20:45:20|328.31|326.31|328.16|326.16|328.34|326.34|328.16|326.16|16
1728333930000|2024-10-07 20:45:30|328.17|326.17|328.14|326.14|328.2|326.2|328.14|326.14|17
1728333940000|2024-10-07 20:45:40|328.13|326.13|327.95|325.95|328.13|326.13|327.94|325.94|16
1728333950000|2024-10-07 20:45:50|327.96|325.96|327.92|325.92|328.02|326.02|327.92|325.92|7
1728333960000|2024-10-07 20:46:00|327.93|325.93|327.99|325.99|327.99|325.99|327.93|325.93|5
1728333970000|2024-10-07 20:46:10|327.98|325.98|328.07|326.07|328.07|326.07|327.98|325.98|14
1728333980000|2024-10-07 20:46:20|328.08|326.08|328.14|326.14|328.18|326.18|328.08|326.08|9
1728333990000|2024-10-07 20:46:30|328.15|326.15|328.19|326.19|328.2|326.2|328.15|326.15|7
1728334000000|2024-10-07 20:46:40|328.2|326.2|328.4|326.4|328.4|326.4|328.2|326.2|12
1728334010000|2024-10-07 20:46:50|328.41|326.41|328.47|326.47|328.47|326.47|328.41|326.41|15
1728334020000|2024-10-07 20:47:00|328.48|326.48|328.43|326.43|328.48|326.48|328.41|326.41|9
1728334030000|2024-10-07 20:47:10|328.4|326.4|328.5|326.5|328.54|326.54|328.4|326.4|17
1728334040000|2024-10-07 20:47:20|328.52|326.52|328.48|326.48|328.52|326.52|328.44|326.44|10
1728334050000|2024-10-07 20:47:30|328.49|326.49|328.51|326.51|328.52|326.52|328.48|326.48|7
1728334060000|2024-10-07 20:47:40|328.52|326.52|328.5|326.5|328.52|326.52|328.49|326.49|6
1728334070000|2024-10-07 20:47:50|328.51|326.51|328.5|326.5|328.51|326.51|328.5|326.5|2
1728334080000|2024-10-07 20:48:00|328.47|326.47|328.5|326.5|328.51|326.51|328.47|326.47|8
1728334090000|2024-10-07 20:48:10|328.45|326.45|328.4|326.4|328.45|326.45|328.39|326.39|7
1728334100000|2024-10-07 20:48:20|328.38|326.38|328.39|326.39|328.39|326.39|328.37|326.37|5
1728334110000|2024-10-07 20:48:30|328.38|326.38|328.28|326.28|328.38|326.38|328.28|326.28|5
1728334120000|2024-10-07 20:48:40|328.26|326.26|328.27|326.27|328.27|326.27|328.26|326.26|2
1728334140000|2024-10-07 20:49:00|328.24|326.24|328.17|326.17|328.24|326.24|328.16|326.16|5
1728334150000|2024-10-07 20:49:10|328.22|326.22|328.27|326.27|328.27|326.27|328.22|326.22|6
1728334160000|2024-10-07 20:49:20|328.26|326.26|328.14|326.14|328.26|326.26|328.13|326.13|8
1728334170000|2024-10-07 20:49:30|328.15|326.15|328.14|326.14|328.15|326.15|328.14|326.14|4
1728334180000|2024-10-07 20:49:40|328.15|326.15|328.22|326.22|328.22|326.22|328.15|326.15|11
1728334190000|2024-10-07 20:49:50|328.2|326.2|328.24|326.24|328.27|326.27|328.2|326.2|10
1728334200000|2024-10-07 20:50:00|328.25|326.25|328.25|326.25|328.28|326.28|328.24|326.24|10
1728334210000|2024-10-07 20:50:10|328.26|326.26|328.14|326.14|328.26|326.26|328.14|326.14|8
1728334220000|2024-10-07 20:50:20|328.15|326.15|328.1|326.1|328.15|326.15|328.09|326.09|6
1728334230000|2024-10-07 20:50:30|328.11|326.11|328.14|326.14|328.14|326.14|328.11|326.11|7
1728334240000|2024-10-07 20:50:40|328.12|326.12|328.19|326.19|328.22|326.22|328.12|326.12|13
1728334250000|2024-10-07 20:50:50|328.2|326.2|328.19|326.19|328.2|326.2|328.19|326.19|2
1728334260000|2024-10-07 20:51:00|328.2|326.2|328.16|326.16|328.2|326.2|328.15|326.15|4
1728334270000|2024-10-07 20:51:10|328.17|326.17|328.16|326.16|328.17|326.17|328.16|326.16|2
1728334280000|2024-10-07 20:51:20|328.17|326.17|328.28|326.28|328.28|326.28|328.15|326.15|13
1728334290000|2024-10-07 20:51:30|328.27|326.27|328.2|326.2|328.27|326.27|328.2|326.2|6
1728334300000|2024-10-07 20:51:40|328.19|326.19|328.17|326.17|328.19|326.19|328.15|326.15|6
1728334310000|2024-10-07 20:51:50|328.16|326.16|328.16|326.16|328.17|326.17|328.16|326.16|7
1728334320000|2024-10-07 20:52:00|328.17|326.17|328.19|326.19|328.2|326.2|328.17|326.17|3
1728334330000|2024-10-07 20:52:10|328.17|326.17|328.14|326.14|328.18|326.18|328.14|326.14|7
1728334340000|2024-10-07 20:52:20|328.13|326.13|328.15|326.15|328.17|326.17|328.1|326.1|11
1728334350000|2024-10-07 20:52:30|328.16|326.16|328.16|326.16|328.16|326.16|328.14|326.14|5
1728334360000|2024-10-07 20:52:40|328.15|326.15|328.15|326.15|328.15|326.15|328.14|326.14|3
1728334370000|2024-10-07 20:52:50|328.11|326.11|328.11|326.11|328.11|326.11|328.11|326.11|1
1728334380000|2024-10-07 20:53:00|328.12|326.12|328.13|326.13|328.13|326.13|328.11|326.11|3
1728334400000|2024-10-07 20:53:20|328.08|326.08|328.11|326.11|328.11|326.11|328.06|326.06|8
1728334410000|2024-10-07 20:53:30|328.1|326.1|328.1|326.1|328.1|326.1|328.1|326.1|1
1728334420000|2024-10-07 20:53:40|328.09|326.09|327.95|325.95|328.09|326.09|327.93|325.93|15
1728334430000|2024-10-07 20:53:50|327.94|325.94|327.93|325.93|327.95|325.95|327.92|325.92|9
1728334440000|2024-10-07 20:54:00|327.94|325.94|327.93|325.93|327.94|325.94|327.93|325.93|4
1728334450000|2024-10-07 20:54:10|327.94|325.94|327.87|325.87|327.94|325.94|327.83|325.83|12
1728334460000|2024-10-07 20:54:20|327.88|325.88|327.85|325.85|327.88|325.88|327.84|325.84|13
1728334470000|2024-10-07 20:54:30|327.86|325.86|327.81|325.81|327.86|325.86|327.81|325.81|7
1728334480000|2024-10-07 20:54:40|327.8|325.8|327.81|325.81|327.81|325.81|327.8|325.8|2
1728334490000|2024-10-07 20:54:50|327.82|325.82|327.81|325.81|327.87|325.87|327.81|325.81|5
1728334500000|2024-10-07 20:55:00|327.82|325.82|327.77|325.77|327.82|325.82|327.74|325.74|11
1728334510000|2024-10-07 20:55:10|327.78|325.78|327.88|325.88|327.88|325.88|327.77|325.77|12
1728334520000|2024-10-07 20:55:20|327.9|325.9|327.95|325.95|327.95|325.95|327.9|325.9|3
1728334530000|2024-10-07 20:55:30|327.96|325.96|327.98|325.98|327.98|325.98|327.96|325.96|4
1728334550000|2024-10-07 20:55:50|327.99|325.99|328.03|326.03|328.03|326.03|327.98|325.98|4
1728334560000|2024-10-07 20:56:00|328.02|326.02|328.02|326.02|328.02|326.02|327.99|325.99|13
1728334570000|2024-10-07 20:56:10|328.03|326.03|328.04|326.04|328.05|326.05|328.03|326.03|3
1728334580000|2024-10-07 20:56:20|328.05|326.05|328.06|326.06|328.09|326.09|328.03|326.03|7
1728334590000|2024-10-07 20:56:30|328.08|326.08|328.18|326.18|328.18|326.18|328.08|326.08|13
1728334600000|2024-10-07 20:56:40|328.17|326.17|328.17|326.17|328.17|326.17|328.17|326.17|1
1728334610000|2024-10-07 20:56:50|328.19|326.19|328.15|326.15|328.19|326.19|328.15|326.15|10
1728334620000|2024-10-07 20:57:00|328.13|326.13|328.08|326.08|328.13|326.13|328.07|326.07|5
1728334630000|2024-10-07 20:57:10|328.07|326.07|328.07|326.07|328.09|326.09|328.06|326.06|5
1728334640000|2024-10-07 20:57:20|328.08|326.08|328.08|326.08|328.08|326.08|328.08|326.08|1
1728334650000|2024-10-07 20:57:30|328.07|326.07|328.07|326.07|328.09|326.09|328.07|326.07|7
1728334660000|2024-10-07 20:57:40|328.06|326.06|328.03|326.03|328.06|326.06|328.02|326.02|9
1728334670000|2024-10-07 20:57:50|328.04|326.04|328.1|326.1|328.12|326.12|328.04|326.04|12
1728334680000|2024-10-07 20:58:00|328.09|326.09|328.06|326.06|328.09|326.09|328.04|326.04|5
1728334690000|2024-10-07 20:58:10|328.03|326.03|328.08|326.08|328.08|326.08|328.03|326.03|4
1728334700000|2024-10-07 20:58:20|328.06|326.06|328.05|326.05|328.06|326.06|328.05|326.05|2
1728334710000|2024-10-07 20:58:30|328.04|326.04|328.01|326.01|328.04|326.04|328.01|326.01|2
1728334720000|2024-10-07 20:58:40|327.96|325.96|328|326|328|326|327.93|325.93|13
1728334730000|2024-10-07 20:58:50|328.01|326.01|327.92|325.92|328.01|326.01|327.91|325.91|17
1728334740000|2024-10-07 20:59:00|327.93|325.93|327.95|325.95|327.96|325.96|327.92|325.92|11
1728334750000|2024-10-07 20:59:10|327.96|325.96|327.94|325.94|328.01|326.01|327.93|325.93|13
1728334760000|2024-10-07 20:59:20|327.95|325.95|327.97|325.97|327.98|325.98|327.94|325.94|13
1728334770000|2024-10-07 20:59:30|327.98|325.98|327.99|325.99|328.03|326.03|327.96|325.96|6
1728334780000|2024-10-07 20:59:40|328|326|328.1|326.1|328.11|326.11|328|326|12
1728334790000|2024-10-07 20:59:50|328.11|326.11|328.03|326.03|328.11|326.11|328.03|326.03|5
1728334800000|2024-10-07 21:00:00|328.01|326.01|327.95|325.95|328.01|326.01|327.92|325.92|9
1728334810000|2024-10-07 21:00:10|327.94|325.94|327.9|325.9|327.94|325.94|327.9|325.9|4
1728334820000|2024-10-07 21:00:20|327.88|325.88|327.88|325.88|327.88|325.88|327.88|325.88|1
1728334830000|2024-10-07 21:00:30|327.87|325.87|327.84|325.84|327.87|325.87|327.83|325.83|5
1728334840000|2024-10-07 21:00:40|327.82|325.82|327.91|325.91|327.92|325.92|327.82|325.82|10
1728334850000|2024-10-07 21:00:50|327.9|325.9|327.95|325.95|327.95|325.95|327.9|325.9|10
1728334860000|2024-10-07 21:01:00|327.94|325.94|328.07|326.07|328.07|326.07|327.94|325.94|10
1728334870000|2024-10-07 21:01:10|328.08|326.08|328.19|326.19|328.19|326.19|328.08|326.08|8
1728334880000|2024-10-07 21:01:20|328.21|326.21|328.31|326.31|328.34|326.34|328.21|326.21|15
1728334890000|2024-10-07 21:01:30|328.32|326.32|328.43|326.43|328.43|326.43|328.32|326.32|11
1728334900000|2024-10-07 21:01:40|328.42|326.42|328.45|326.45|328.45|326.45|328.37|326.37|16
1728334910000|2024-10-07 21:01:50|328.46|326.46|328.47|326.47|328.48|326.48|328.46|326.46|6
1728334920000|2024-10-07 21:02:00|328.49|326.49|328.57|326.57|328.66|326.66|328.49|326.49|20
1728334930000|2024-10-07 21:02:10|328.54|326.54|328.57|326.57|328.58|326.58|328.5|326.5|14
1728334940000|2024-10-07 21:02:20|328.56|326.56|328.62|326.62|328.63|326.63|328.56|326.56|11
1728334950000|2024-10-07 21:02:30|328.63|326.63|328.67|326.67|328.67|326.67|328.63|326.63|5
1728334960000|2024-10-07 21:02:40|328.68|326.68|328.69|326.69|328.71|326.71|328.67|326.67|12
1728334970000|2024-10-07 21:02:50|328.7|326.7|328.69|326.69|328.7|326.7|328.68|326.68|4
1728334980000|2024-10-07 21:03:00|328.71|326.71|328.67|326.67|328.71|326.71|328.61|326.61|7
1728334990000|2024-10-07 21:03:10|328.66|326.66|328.67|326.67|328.67|326.67|328.64|326.64|6
1728335000000|2024-10-07 21:03:20|328.66|326.66|328.69|326.69|328.69|326.69|328.65|326.65|6
1728335010000|2024-10-07 21:03:30|328.67|326.67|328.59|326.59|328.67|326.67|328.59|326.59|10
1728335020000|2024-10-07 21:03:40|328.6|326.6|328.59|326.59|328.6|326.6|328.59|326.59|2
1728335030000|2024-10-07 21:03:50|328.6|326.6|328.62|326.62|328.62|326.62|328.59|326.59|6
1728335040000|2024-10-07 21:04:00|328.61|326.61|328.61|326.61|328.61|326.61|328.58|326.58|7
1728335050000|2024-10-07 21:04:10|328.56|326.56|328.6|326.6|328.6|326.6|328.56|326.56|6
1728335060000|2024-10-07 21:04:20|328.64|326.64|328.73|326.73|328.74|326.74|328.64|326.64|10
1728335070000|2024-10-07 21:04:30|328.74|326.74|328.76|326.76|328.76|326.76|328.74|326.74|3
1728335080000|2024-10-07 21:04:40|328.75|326.75|328.84|326.84|328.85|326.85|328.72|326.72|14
1728335090000|2024-10-07 21:04:50|328.85|326.85|328.84|326.84|328.85|326.85|328.84|326.84|4
1728335100000|2024-10-07 21:05:00|328.85|326.85|328.96|326.96|329.09|327.09|328.85|326.85|20
1728335110000|2024-10-07 21:05:10|328.97|326.97|329.04|327.04|329.04|327.04|328.93|326.93|10
1728335120000|2024-10-07 21:05:20|329.05|327.05|329.16|327.16|329.19|327.19|329.05|327.05|18
1728335130000|2024-10-07 21:05:30|329.14|327.14|329.14|327.14|329.15|327.15|329.12|327.12|9
1728335140000|2024-10-07 21:05:40|329.12|327.12|329.21|327.21|329.22|327.22|329.08|327.08|18
1728335150000|2024-10-07 21:05:50|329.2|327.2|329.24|327.24|329.24|327.24|329.2|327.2|10
1728335160000|2024-10-07 21:06:00|329.27|327.27|329.3|327.3|329.37|327.37|329.26|327.26|15
1728335170000|2024-10-07 21:06:10|329.28|327.28|329.08|327.08|329.28|327.28|329.08|327.08|10
1728335180000|2024-10-07 21:06:20|329.07|327.07|328.96|326.96|329.07|327.07|328.96|326.96|11
1728335190000|2024-10-07 21:06:30|328.97|326.97|329.01|327.01|329.02|327.02|328.97|326.97|8
1728335200000|2024-10-07 21:06:40|329.02|327.02|328.93|326.93|329.04|327.04|328.93|326.93|9
1728335210000|2024-10-07 21:06:50|328.94|326.94|328.99|326.99|328.99|326.99|328.94|326.94|8
1728335220000|2024-10-07 21:07:00|328.98|326.98|328.98|326.98|328.99|326.99|328.98|326.98|3
1728335230000|2024-10-07 21:07:10|328.96|326.96|328.98|326.98|328.99|326.99|328.96|326.96|11
1728335250000|2024-10-07 21:07:30|329|327|329.08|327.08|329.08|327.08|329|327|7
1728335260000|2024-10-07 21:07:40|329.07|327.07|329.03|327.03|329.07|327.07|329.03|327.03|3
1728335280000|2024-10-07 21:08:00|329.05|327.05|329.15|327.15|329.15|327.15|329.05|327.05|5
1728335290000|2024-10-07 21:08:10|329.09|327.09|329.1|327.1|329.12|327.12|329.07|327.07|7
1728335300000|2024-10-07 21:08:20|329.09|327.09|329.13|327.13|329.13|327.13|329.08|327.08|5
1728335310000|2024-10-07 21:08:30|329.12|327.12|329.1|327.1|329.12|327.12|329.1|327.1|2
1728335320000|2024-10-07 21:08:40|329.12|327.12|329.1|327.1|329.12|327.12|329.1|327.1|4
1728335340000|2024-10-07 21:09:00|329.09|327.09|329.02|327.02|329.09|327.09|329.01|327.01|6
1728335350000|2024-10-07 21:09:10|329.03|327.03|329.07|327.07|329.07|327.07|329.03|327.03|4
1728335360000|2024-10-07 21:09:20|329.08|327.08|329.08|327.08|329.08|327.08|329.08|327.08|1
1728335400000|2024-10-07 21:10:00|329.07|327.07|329.05|327.05|329.07|327.07|329.05|327.05|2
1728335410000|2024-10-07 21:10:10|329.06|327.06|329.07|327.07|329.08|327.08|329.06|327.06|4
1728335420000|2024-10-07 21:10:20|329.08|327.08|329.57|327.57|329.57|327.57|329.08|327.08|9
1728335430000|2024-10-07 21:10:30|329.55|327.55|329.54|327.54|329.58|327.58|329.54|327.54|8
1728335440000|2024-10-07 21:10:40|329.53|327.53|329.53|327.53|329.53|327.53|329.53|327.53|1
1728335450000|2024-10-07 21:10:50|329.45|327.45|329.4|327.4|329.45|327.45|329.35|327.35|16
1728335460000|2024-10-07 21:11:00|329.39|327.39|329.43|327.43|329.43|327.43|329.37|327.37|19
1728335470000|2024-10-07 21:11:10|329.41|327.41|329.42|327.42|329.43|327.43|329.41|327.41|3
1728335480000|2024-10-07 21:11:20|329.41|327.41|329.38|327.38|329.41|327.41|329.38|327.38|11
1728335490000|2024-10-07 21:11:30|329.4|327.4|329.38|327.38|329.4|327.4|329.38|327.38|5
1728335500000|2024-10-07 21:11:40|329.39|327.39|329.44|327.44|329.44|327.44|329.39|327.39|3
1728335510000|2024-10-07 21:11:50|329.43|327.43|329.4|327.4|329.43|327.43|329.37|327.37|14
1728335520000|2024-10-07 21:12:00|329.41|327.41|329.44|327.44|329.44|327.44|329.41|327.41|3
1728335540000|2024-10-07 21:12:20|329.42|327.42|329.36|327.36|329.42|327.42|329.33|327.33|12
1728335550000|2024-10-07 21:12:30|329.35|327.35|329.35|327.35|329.35|327.35|329.35|327.35|1
1728335560000|2024-10-07 21:12:40|329.36|327.36|329.35|327.35|329.36|327.36|329.35|327.35|6
1728335570000|2024-10-07 21:12:50|329.36|327.36|329.43|327.43|329.43|327.43|329.35|327.35|6
1728335580000|2024-10-07 21:13:00|329.44|327.44|329.49|327.49|329.49|327.49|329.44|327.44|8
1728335590000|2024-10-07 21:13:10|329.5|327.5|329.54|327.54|329.54|327.54|329.49|327.49|6
1728335600000|2024-10-07 21:13:20|329.53|327.53|329.52|327.52|329.54|327.54|329.52|327.52|3
1728335620000|2024-10-07 21:13:40|329.5|327.5|329.53|327.53|329.54|327.54|329.5|327.5|6
1728335640000|2024-10-07 21:14:00|329.56|327.56|329.57|327.57|329.57|327.57|329.5|327.5|9
1728335650000|2024-10-07 21:14:10|329.5|327.5|329.53|327.53|329.53|327.53|329.5|327.5|4
1728335660000|2024-10-07 21:14:20|329.54|327.54|329.53|327.53|329.54|327.54|329.53|327.53|2
1728335670000|2024-10-07 21:14:30|329.5|327.5|329.51|327.51|329.51|327.51|329.5|327.5|2
1728335680000|2024-10-07 21:14:40|329.58|327.58|329.58|327.58|329.58|327.58|329.55|327.55|5
1728335690000|2024-10-07 21:14:50|329.55|327.55|329.56|327.56|329.56|327.56|329.54|327.54|6
1728335700000|2024-10-07 21:15:00|329.54|327.54|329.53|327.53|329.54|327.54|329.53|327.53|2
1728335710000|2024-10-07 21:15:10|329.51|327.51|329.51|327.51|329.51|327.51|329.51|327.51|1
1728335720000|2024-10-07 21:15:20|329.52|327.52|329.52|327.52|329.52|327.52|329.48|327.48|7
1728335740000|2024-10-07 21:15:40|329.53|327.53|329.53|327.53|329.53|327.53|329.5|327.5|5
1728335770000|2024-10-07 21:16:10|329.56|327.56|329.53|327.53|329.57|327.57|329.5|327.5|6
1728335790000|2024-10-07 21:16:30|329.49|327.49|329.49|327.49|329.49|327.49|329.49|327.49|1
1728335800000|2024-10-07 21:16:40|329.51|327.51|329.51|327.51|329.51|327.51|329.51|327.51|1
1728335810000|2024-10-07 21:16:50|329.49|327.49|329.49|327.49|329.51|327.51|329.49|327.49|3
1728335820000|2024-10-07 21:17:00|329.48|327.48|329.49|327.49|329.49|327.49|329.48|327.48|2
1728335840000|2024-10-07 21:17:20|329.5|327.5|329.51|327.51|329.51|327.51|329.5|327.5|2
1728335850000|2024-10-07 21:17:30|329.52|327.52|329.52|327.52|329.52|327.52|329.52|327.52|1
1728335860000|2024-10-07 21:17:40|329.5|327.5|329.51|327.51|329.51|327.51|329.5|327.5|2
1728335880000|2024-10-07 21:18:00|329.49|327.49|329.36|327.36|329.49|327.49|329.35|327.35|8
1728335890000|2024-10-07 21:18:10|329.37|327.37|329.37|327.37|329.37|327.37|329.37|327.37|1
1728335920000|2024-10-07 21:18:40|329.31|327.31|329.31|327.31|329.31|327.31|329.31|327.31|1
1728335930000|2024-10-07 21:18:50|329.3|327.3|329.08|327.08|329.3|327.3|329.08|327.08|15
1728335940000|2024-10-07 21:19:00|329.09|327.09|329.19|327.19|329.21|327.21|329.07|327.07|13
1728335950000|2024-10-07 21:19:10|329.17|327.17|329.2|327.2|329.2|327.2|329.17|327.17|16
1728335960000|2024-10-07 21:19:20|329.19|327.19|329.08|327.08|329.2|327.2|329.07|327.07|13
1728335970000|2024-10-07 21:19:30|329.03|327.03|328.99|326.99|329.04|327.04|328.99|326.99|12
1728335980000|2024-10-07 21:19:40|328.98|326.98|329.06|327.06|329.09|327.09|328.98|326.98|15
1728335990000|2024-10-07 21:19:50|329.07|327.07|329.06|327.06|329.07|327.07|329.06|327.06|2
1728336000000|2024-10-07 21:20:00|329.02|327.02|328.93|326.93|329.03|327.03|328.92|326.92|7
1728336020000|2024-10-07 21:20:20|328.95|326.95|328.94|326.94|328.95|326.95|328.94|326.94|2
1728336070000|2024-10-07 21:21:10|328.89|326.89|328.9|326.9|328.91|326.91|328.89|326.89|3
1728336080000|2024-10-07 21:21:20|328.93|326.93|328.9|326.9|328.93|326.93|328.9|326.9|6
1728336090000|2024-10-07 21:21:30|328.92|326.92|328.93|326.93|328.93|326.93|328.92|326.92|2
1728336100000|2024-10-07 21:21:40|328.85|326.85|328.91|326.91|328.91|326.91|328.85|326.85|4
1728336110000|2024-10-07 21:21:50|328.89|326.89|328.89|326.89|328.89|326.89|328.89|326.89|1
1728336140000|2024-10-07 21:22:20|328.9|326.9|328.92|326.92|328.92|326.92|328.88|326.88|5
1728336150000|2024-10-07 21:22:30|328.87|326.87|328.89|326.89|328.89|326.89|328.86|326.86|4
1728336160000|2024-10-07 21:22:40|328.9|326.9|328.92|326.92|328.92|326.92|328.89|326.89|3
1728336170000|2024-10-07 21:22:50|328.93|326.93|328.95|326.95|328.95|326.95|328.93|326.93|3
1728336180000|2024-10-07 21:23:00|328.96|326.96|328.97|326.97|328.97|326.97|328.96|326.96|2
1728336190000|2024-10-07 21:23:10|329|327|329.06|327.06|329.06|327.06|329|327|4
1728336200000|2024-10-07 21:23:20|329.08|327.08|329.14|327.14|329.14|327.14|329.07|327.07|7
1728336210000|2024-10-07 21:23:30|329.16|327.16|329.17|327.17|329.17|327.17|329.16|327.16|2
1728336220000|2024-10-07 21:23:40|329.22|327.22|329.2|327.2|329.22|327.22|329.2|327.2|4
1728336230000|2024-10-07 21:23:50|329.21|327.21|329.27|327.27|329.29|327.29|329.21|327.21|7
1728336280000|2024-10-07 21:24:40|329.25|327.25|329.25|327.25|329.25|327.25|329.25|327.25|1
1728336300000|2024-10-07 21:25:00|329.21|327.21|329.21|327.21|329.23|327.23|329.2|327.2|6
1728336310000|2024-10-07 21:25:10|329.23|327.23|329.27|327.27|329.27|327.27|329.21|327.21|5
1728336320000|2024-10-07 21:25:20|329.28|327.28|329.29|327.29|329.29|327.29|329.28|327.28|2
1728336330000|2024-10-07 21:25:30|329.31|327.31|329.38|327.38|329.38|327.38|329.31|327.31|4
1728336340000|2024-10-07 21:25:40|329.41|327.41|329.38|327.38|329.41|327.41|329.38|327.38|4
1728336360000|2024-10-07 21:26:00|329.4|327.4|329.46|327.46|329.46|327.46|329.39|327.39|7
1728336420000|2024-10-07 21:27:00|329.47|327.47|329.5|327.5|329.51|327.51|329.47|327.47|6
1728336430000|2024-10-07 21:27:10|329.52|327.52|329.51|327.51|329.52|327.52|329.48|327.48|5
1728336440000|2024-10-07 21:27:20|329.49|327.49|329.53|327.53|329.53|327.53|329.49|327.49|7
1728336450000|2024-10-07 21:27:30|329.56|327.56|329.56|327.56|329.56|327.56|329.53|327.53|3
1728336520000|2024-10-07 21:28:40|329.52|327.52|329.52|327.52|329.52|327.52|329.52|327.52|1
1728336530000|2024-10-07 21:28:50|329.55|327.55|329.52|327.52|329.55|327.55|329.52|327.52|2
1728336540000|2024-10-07 21:29:00|329.55|327.55|329.52|327.52|329.55|327.55|329.52|327.52|2
1728336560000|2024-10-07 21:29:20|329.51|327.51|329.52|327.52|329.53|327.53|329.51|327.51|4
1728336570000|2024-10-07 21:29:30|329.55|327.55|329.55|327.55|329.55|327.55|329.55|327.55|1
1728336580000|2024-10-07 21:29:40|329.57|327.57|329.86|327.86|329.88|327.88|329.53|327.53|12
1728336590000|2024-10-07 21:29:50|329.87|327.87|329.88|327.88|329.88|327.88|329.87|327.87|2
1728336600000|2024-10-07 21:30:00|329.9|327.9|330.07|328.07|330.09|328.09|329.88|327.88|11
1728336610000|2024-10-07 21:30:10|330.04|328.04|330.07|328.07|330.07|328.07|330.01|328.01|8
1728336620000|2024-10-07 21:30:20|330.08|328.08|330.11|328.11|330.12|328.12|330.08|328.08|5
1728336630000|2024-10-07 21:30:30|330.1|328.1|330.16|328.16|330.16|328.16|330.1|328.1|6
1728336640000|2024-10-07 21:30:40|330.08|328.08|330.11|328.11|330.11|328.11|330.08|328.08|4
1728336650000|2024-10-07 21:30:50|330.12|328.12|330.16|328.16|330.16|328.16|330.12|328.12|3
1728336670000|2024-10-07 21:31:10|330.14|328.14|330.19|328.19|330.19|328.19|330.14|328.14|4
1728336680000|2024-10-07 21:31:20|330.23|328.23|330.29|328.29|330.29|328.29|330.23|328.23|4
1728336700000|2024-10-07 21:31:40|330.31|328.31|330.3|328.3|330.31|328.31|330.3|328.3|2
1728336730000|2024-10-07 21:32:10|330.29|328.29|330.23|328.23|330.29|328.29|330.23|328.23|7
1728336740000|2024-10-07 21:32:20|330.2|328.2|330.22|328.22|330.22|328.22|330.2|328.2|3
1728336760000|2024-10-07 21:32:40|330.21|328.21|330.13|328.13|330.21|328.21|330.13|328.13|6
1728336770000|2024-10-07 21:32:50|330.11|328.11|330.11|328.11|330.11|328.11|330.1|328.1|5
1728336780000|2024-10-07 21:33:00|330.16|328.16|330.14|328.14|330.16|328.16|330.13|328.13|3
1728336800000|2024-10-07 21:33:20|330.16|328.16|330.1|328.1|330.16|328.16|330.1|328.1|5
1728336880000|2024-10-07 21:34:40|330.17|328.17|330.22|328.22|330.25|328.25|330.16|328.16|8
1728336890000|2024-10-07 21:34:50|330.23|328.23|330.29|328.29|330.29|328.29|330.21|328.21|4
1728336900000|2024-10-07 21:35:00|330.3|328.3|330.29|328.29|330.33|328.33|330.24|328.24|12
1728336910000|2024-10-07 21:35:10|330.32|328.32|330.29|328.29|330.32|328.32|330.29|328.29|2
1728336940000|2024-10-07 21:35:40|330.3|328.3|330.33|328.33|330.33|328.33|330.3|328.3|2
1728336950000|2024-10-07 21:35:50|330.34|328.34|330.34|328.34|330.34|328.34|330.34|328.34|1
1728336970000|2024-10-07 21:36:10|330.35|328.35|330.36|328.36|330.36|328.36|330.34|328.34|5
1728336980000|2024-10-07 21:36:20|330.37|328.37|330.36|328.36|330.37|328.37|330.36|328.36|2
1728336990000|2024-10-07 21:36:30|330.37|328.37|330.41|328.41|330.41|328.41|330.37|328.37|2
1728337010000|2024-10-07 21:36:50|330.36|328.36|330.21|328.21|330.36|328.36|330.18|328.18|18
1728337020000|2024-10-07 21:37:00|330.2|328.2|330.19|328.19|330.2|328.2|330.19|328.19|2
1728337040000|2024-10-07 21:37:20|330.2|328.2|330.22|328.22|330.24|328.24|330.2|328.2|4
1728337050000|2024-10-07 21:37:30|330.21|328.21|330.21|328.21|330.21|328.21|330.19|328.19|3
1728337060000|2024-10-07 21:37:40|330.2|328.2|330.21|328.21|330.21|328.21|330.2|328.2|2
1728337080000|2024-10-07 21:38:00|330.23|328.23|330.23|328.23|330.23|328.23|330.22|328.22|3
1728337090000|2024-10-07 21:38:10|330.26|328.26|330.36|328.36|330.37|328.37|330.26|328.26|5
1728337100000|2024-10-07 21:38:20|330.37|328.37|330.41|328.41|330.41|328.41|330.37|328.37|6
1728337110000|2024-10-07 21:38:30|330.42|328.42|330.51|328.51|330.52|328.52|330.42|328.42|5
1728337130000|2024-10-07 21:38:50|330.5|328.5|330.5|328.5|330.5|328.5|330.5|328.5|1
1728337180000|2024-10-07 21:39:40|330.49|328.49|330.5|328.5|330.5|328.5|330.48|328.48|4
1728337190000|2024-10-07 21:39:50|330.49|328.49|330.49|328.49|330.49|328.49|330.49|328.49|1
1728337200000|2024-10-07 21:40:00|330.42|328.42|330.34|328.34|330.42|328.42|330.31|328.31|19
1728337210000|2024-10-07 21:40:10|330.32|328.32|330.34|328.34|330.34|328.34|330.32|328.32|26
1728337220000|2024-10-07 21:40:20|330.32|328.32|330.34|328.34|330.34|328.34|330.32|328.32|20
1728337230000|2024-10-07 21:40:30|330.32|328.32|330.34|328.34|330.34|328.34|330.32|328.32|18
1728337240000|2024-10-07 21:40:40|330.32|328.32|330.38|328.38|330.38|328.38|330.32|328.32|11
1728337250000|2024-10-07 21:40:50|330.39|328.39|330.43|328.43|330.44|328.44|330.39|328.39|5
1728337280000|2024-10-07 21:41:20|330.42|328.42|330.42|328.42|330.42|328.42|330.42|328.42|1
1728337290000|2024-10-07 21:41:30|330.41|328.41|330.41|328.41|330.41|328.41|330.41|328.41|1
1728337310000|2024-10-07 21:41:50|330.4|328.4|330.4|328.4|330.4|328.4|330.4|328.4|1
1728337390000|2024-10-07 21:43:10|330.39|328.39|330.39|328.39|330.39|328.39|330.39|328.39|1
1728337400000|2024-10-07 21:43:20|330.38|328.38|330.38|328.38|330.38|328.38|330.37|328.37|3
1728337410000|2024-10-07 21:43:30|330.37|328.37|330.37|328.37|330.37|328.37|330.37|328.37|1
1728337420000|2024-10-07 21:43:40|330.38|328.38|330.38|328.38|330.39|328.39|330.37|328.37|5
1728337430000|2024-10-07 21:43:50|330.37|328.37|330.32|328.32|330.38|328.38|330.32|328.32|5
1728337440000|2024-10-07 21:44:00|330.29|328.29|330.28|328.28|330.3|328.3|330.26|328.26|10
1728337520000|2024-10-07 21:45:20|330.24|328.24|330.24|328.24|330.24|328.24|330.24|328.24|1
1728337550000|2024-10-07 21:45:50|330.23|328.23|330.23|328.23|330.23|328.23|330.23|328.23|1
1728337570000|2024-10-07 21:46:10|330.22|328.22|330.22|328.22|330.23|328.23|330.22|328.22|3
1728337580000|2024-10-07 21:46:20|330.21|328.21|330.26|328.26|330.26|328.26|330.21|328.21|8
1728337590000|2024-10-07 21:46:30|330.27|328.27|330.25|328.25|330.27|328.27|330.25|328.25|3
1728337610000|2024-10-07 21:46:50|330.21|328.21|330.2|328.2|330.21|328.21|330.19|328.19|10
1728337620000|2024-10-07 21:47:00|330.21|328.21|330.2|328.2|330.21|328.21|330.18|328.18|8
1728337630000|2024-10-07 21:47:10|330.19|328.19|330.19|328.19|330.2|328.2|330.19|328.19|7
1728337640000|2024-10-07 21:47:20|330.2|328.2|330.2|328.2|330.2|328.2|330.18|328.18|12
1728337650000|2024-10-07 21:47:30|330.19|328.19|330.19|328.19|330.2|328.2|330.18|328.18|11
1728337660000|2024-10-07 21:47:40|330.2|328.2|330.19|328.19|330.2|328.2|330.19|328.19|6
1728337680000|2024-10-07 21:48:00|330.21|328.21|330.21|328.21|330.21|328.21|330.21|328.21|1
1728337690000|2024-10-07 21:48:10|330.19|328.19|330.2|328.2|330.2|328.2|330.19|328.19|2
1728337810000|2024-10-07 21:50:10|330.21|328.21|330.23|328.23|330.23|328.23|330.21|328.21|3
1728337820000|2024-10-07 21:50:20|330.24|328.24|330.25|328.25|330.25|328.25|330.24|328.24|2
1728337840000|2024-10-07 21:50:40|330.26|328.26|330.26|328.26|330.26|328.26|330.26|328.26|1
1728337850000|2024-10-07 21:50:50|330.27|328.27|330.26|328.26|330.27|328.27|330.26|328.26|2
1728337870000|2024-10-07 21:51:10|330.25|328.25|330.27|328.27|330.27|328.27|330.25|328.25|2
1728337880000|2024-10-07 21:51:20|330.25|328.25|330.3|328.3|330.31|328.31|330.25|328.25|3
1728337890000|2024-10-07 21:51:30|330.29|328.29|330.29|328.29|330.29|328.29|330.27|328.27|3
1728337930000|2024-10-07 21:52:10|330.3|328.3|330.3|328.3|330.3|328.3|330.29|328.29|3
1728337940000|2024-10-07 21:52:20|330.28|328.28|330.31|328.31|330.31|328.31|330.28|328.28|3
1728338000000|2024-10-07 21:53:20|330.3|328.3|330.31|328.31|330.31|328.31|330.3|328.3|2
1728338010000|2024-10-07 21:53:30|330.32|328.32|330.32|328.32|330.32|328.32|330.32|328.32|1
1728338030000|2024-10-07 21:53:50|330.33|328.33|330.34|328.34|330.34|328.34|330.32|328.32|4
1728338100000|2024-10-07 21:55:00|330.35|328.35|330.35|328.35|330.35|328.35|330.35|328.35|1
1728338120000|2024-10-07 21:55:20|330.36|328.36|330.36|328.36|330.36|328.36|330.36|328.36|1
1728338130000|2024-10-07 21:55:30|330.35|328.35|330.35|328.35|330.35|328.35|330.35|328.35|1
1728338310000|2024-10-07 21:58:30|330.36|328.36|330.24|328.24|330.36|328.36|330.24|328.24|6
1728338320000|2024-10-07 21:58:40|330.15|328.15|330.09|328.09|330.15|328.15|330.07|328.07|6
1728338330000|2024-10-07 21:58:50|330.1|328.1|330.15|328.15|330.15|328.15|330.1|328.1|5
1728338340000|2024-10-07 21:59:00|330.16|328.16|330.19|328.19|330.19|328.19|330.16|328.16|3
1728338350000|2024-10-07 21:59:10|330.16|328.16|330.35|328.35|330.35|328.35|330.16|328.16|7
1728338360000|2024-10-07 21:59:20|330.36|328.36|330.38|328.38|330.39|328.39|330.36|328.36|4
1728338380000|2024-10-07 21:59:40|330.39|328.39|330.38|328.38|330.39|328.39|330.36|328.36|4
1728338390000|2024-10-07 21:59:50|330.39|328.39|330.38|328.38|330.4|328.4|330.38|328.38|3
1728338400000|2024-10-07 22:00:00|330.37|328.37|330.39|328.39|330.39|328.39|330.37|328.37|3
1728338420000|2024-10-07 22:00:20|330.37|328.37|330.25|328.25|330.37|328.37|330.25|328.25|7
1728338430000|2024-10-07 22:00:30|330.27|328.27|330.28|328.28|330.28|328.28|330.27|328.27|4
1728338440000|2024-10-07 22:00:40|330.29|328.29|330.33|328.33|330.33|328.33|330.29|328.29|4
1728338450000|2024-10-07 22:00:50|330.34|328.34|330.28|328.28|330.34|328.34|330.28|328.28|5
1728338460000|2024-10-07 22:01:00|330.29|328.29|330.31|328.31|330.31|328.31|330.29|328.29|3
1728338470000|2024-10-07 22:01:10|330.29|328.29|330.37|328.37|330.37|328.37|330.29|328.29|9
1728338490000|2024-10-07 22:01:30|330.34|328.34|330.32|328.32|330.34|328.34|330.31|328.31|3
1728338500000|2024-10-07 22:01:40|330.31|328.31|330.31|328.31|330.32|328.32|330.3|328.3|4
1728338510000|2024-10-07 22:01:50|330.32|328.32|330.32|328.32|330.32|328.32|330.32|328.32|1
1728338520000|2024-10-07 22:02:00|330.33|328.33|330.38|328.38|330.39|328.39|330.33|328.33|6
1728338530000|2024-10-07 22:02:10|330.37|328.37|330.35|328.35|330.37|328.37|330.35|328.35|2
1728338540000|2024-10-07 22:02:20|330.34|328.34|330.32|328.32|330.34|328.34|330.32|328.32|2
1728338550000|2024-10-07 22:02:30|330.31|328.31|330.17|328.17|330.31|328.31|330.17|328.17|13
1728338560000|2024-10-07 22:02:40|330.16|328.16|330.12|328.12|330.17|328.17|330.09|328.09|18
1728338570000|2024-10-07 22:02:50|330.11|328.11|330.07|328.07|330.11|328.11|330.07|328.07|5
1728338580000|2024-10-07 22:03:00|330.09|328.09|330.09|328.09|330.1|328.1|330.08|328.08|6
1728338590000|2024-10-07 22:03:10|330.08|328.08|330.1|328.1|330.12|328.12|330.08|328.08|5
1728338610000|2024-10-07 22:03:30|330.08|328.08|330.03|328.03|330.08|328.08|329.99|327.99|9
1728338620000|2024-10-07 22:03:40|330.04|328.04|330.01|328.01|330.04|328.04|329.98|327.98|10
1728338630000|2024-10-07 22:03:50|330.02|328.02|330|328|330.02|328.02|330|328|3
1728338640000|2024-10-07 22:04:00|330.02|328.02|329.97|327.97|330.03|328.03|329.97|327.97|11
1728338650000|2024-10-07 22:04:10|329.95|327.95|329.92|327.92|329.95|327.95|329.88|327.88|6
1728338660000|2024-10-07 22:04:20|329.93|327.93|329.93|327.93|329.93|327.93|329.93|327.93|1
1728338670000|2024-10-07 22:04:30|329.96|327.96|329.99|327.99|329.99|327.99|329.96|327.96|2
1728338680000|2024-10-07 22:04:40|330|328|330.02|328.02|330.03|328.03|330|328|3
1728338690000|2024-10-07 22:04:50|330.01|328.01|330.06|328.06|330.07|328.07|329.99|327.99|9
1728338700000|2024-10-07 22:05:00|330.07|328.07|330.04|328.04|330.12|328.12|330.04|328.04|12
1728338710000|2024-10-07 22:05:10|330.03|328.03|329.96|327.96|330.03|328.03|329.93|327.93|21
1728338720000|2024-10-07 22:05:20|329.95|327.95|329.92|327.92|329.95|327.95|329.89|327.89|9
1728338730000|2024-10-07 22:05:30|329.9|327.9|329.94|327.94|329.94|327.94|329.9|327.9|4
1728338740000|2024-10-07 22:05:40|329.95|327.95|330.01|328.01|330.02|328.02|329.95|327.95|7
1728338750000|2024-10-07 22:05:50|330.06|328.06|330.05|328.05|330.09|328.09|330.05|328.05|5
1728338760000|2024-10-07 22:06:00|330.12|328.12|330.11|328.11|330.13|328.13|330.11|328.11|11
1728338770000|2024-10-07 22:06:10|330.13|328.13|330.17|328.17|330.19|328.19|330.13|328.13|5
1728338780000|2024-10-07 22:06:20|330.18|328.18|330.23|328.23|330.24|328.24|330.18|328.18|8
1728338790000|2024-10-07 22:06:30|330.26|328.26|330.27|328.27|330.28|328.28|330.26|328.26|6
1728338800000|2024-10-07 22:06:40|330.29|328.29|330.14|328.14|330.3|328.3|330.14|328.14|6
1728338810000|2024-10-07 22:06:50|330.13|328.13|330.15|328.15|330.15|328.15|330.13|328.13|3
1728338820000|2024-10-07 22:07:00|330.14|328.14|330.02|328.02|330.14|328.14|330|328|13
1728338830000|2024-10-07 22:07:10|330.03|328.03|330.07|328.07|330.07|328.07|330.03|328.03|6
1728338840000|2024-10-07 22:07:20|330.06|328.06|330.04|328.04|330.06|328.06|330.03|328.03|6
1728338850000|2024-10-07 22:07:30|330.07|328.07|330.06|328.06|330.07|328.07|330.06|328.06|2
1728338860000|2024-10-07 22:07:40|330.07|328.07|330.07|328.07|330.07|328.07|330.07|328.07|1
1728338870000|2024-10-07 22:07:50|330.06|328.06|330.05|328.05|330.06|328.06|330.05|328.05|2
1728338880000|2024-10-07 22:08:00|330.06|328.06|330.07|328.07|330.07|328.07|330.06|328.06|2
1728338890000|2024-10-07 22:08:10|330.08|328.08|330.07|328.07|330.12|328.12|330.07|328.07|8
1728338910000|2024-10-07 22:08:30|330.08|328.08|330.13|328.13|330.13|328.13|330.08|328.08|4
1728338920000|2024-10-07 22:08:40|330.12|328.12|330.14|328.14|330.14|328.14|330.12|328.12|3
1728338930000|2024-10-07 22:08:50|330.15|328.15|330.19|328.19|330.19|328.19|330.15|328.15|2
1728338940000|2024-10-07 22:09:00|330.2|328.2|330.17|328.17|330.25|328.25|330.17|328.17|10
1728338950000|2024-10-07 22:09:10|330.13|328.13|330.1|328.1|330.15|328.15|330.1|328.1|6
1728338960000|2024-10-07 22:09:20|330.09|328.09|330.1|328.1|330.1|328.1|330.09|328.09|2
1728338970000|2024-10-07 22:09:30|330.09|328.09|330.07|328.07|330.09|328.09|330.07|328.07|2
1728338980000|2024-10-07 22:09:40|330.08|328.08|330.08|328.08|330.08|328.08|330.08|328.08|1
1728338990000|2024-10-07 22:09:50|330.09|328.09|330.09|328.09|330.09|328.09|330.09|328.09|1
1728339000000|2024-10-07 22:10:00|330.11|328.11|330.13|328.13|330.14|328.14|330.11|328.11|8
1728339010000|2024-10-07 22:10:10|330.12|328.12|330.11|328.11|330.12|328.12|330.09|328.09|4
1728339020000|2024-10-07 22:10:20|330.1|328.1|330.09|328.09|330.1|328.1|330.09|328.09|2
1728339030000|2024-10-07 22:10:30|330.1|328.1|330.14|328.14|330.14|328.14|330.1|328.1|3
1728339040000|2024-10-07 22:10:40|330.15|328.15|330.15|328.15|330.15|328.15|330.15|328.15|1
1728339050000|2024-10-07 22:10:50|330.17|328.17|330.21|328.21|330.22|328.22|330.17|328.17|3
1728339060000|2024-10-07 22:11:00|330.2|328.2|330.14|328.14|330.2|328.2|330.13|328.13|7
1728339080000|2024-10-07 22:11:20|330.17|328.17|330.18|328.18|330.18|328.18|330.17|328.17|2
1728339090000|2024-10-07 22:11:30|330.19|328.19|330.33|328.33|330.33|328.33|330.19|328.19|9
1728339100000|2024-10-07 22:11:40|330.32|328.32|330.23|328.23|330.32|328.32|330.23|328.23|6
1728339110000|2024-10-07 22:11:50|330.26|328.26|330.26|328.26|330.28|328.28|330.25|328.25|8
1728339120000|2024-10-07 22:12:00|330.25|328.25|330.19|328.19|330.25|328.25|330.16|328.16|5
1728339140000|2024-10-07 22:12:20|330.17|328.17|330.2|328.2|330.2|328.2|330.17|328.17|3
1728339150000|2024-10-07 22:12:30|330.19|328.19|330.17|328.17|330.19|328.19|330.17|328.17|3
1728339160000|2024-10-07 22:12:40|330.16|328.16|330.19|328.19|330.19|328.19|330.16|328.16|5
1728339170000|2024-10-07 22:12:50|330.2|328.2|330.2|328.2|330.2|328.2|330.2|328.2|1
1728339180000|2024-10-07 22:13:00|330.21|328.21|330.2|328.2|330.25|328.25|330.2|328.2|10
1728339190000|2024-10-07 22:13:10|330.21|328.21|330.3|328.3|330.3|328.3|330.21|328.21|7
1728339200000|2024-10-07 22:13:20|330.33|328.33|330.32|328.32|330.33|328.33|330.3|328.3|5
1728339210000|2024-10-07 22:13:30|330.35|328.35|330.37|328.37|330.37|328.37|330.35|328.35|5
1728339220000|2024-10-07 22:13:40|330.38|328.38|330.38|328.38|330.38|328.38|330.38|328.38|1
1728339240000|2024-10-07 22:14:00|330.35|328.35|330.35|328.35|330.35|328.35|330.35|328.35|1
1728339260000|2024-10-07 22:14:20|330.37|328.37|330.36|328.36|330.37|328.37|330.36|328.36|2
1728339270000|2024-10-07 22:14:30|330.37|328.37|330.33|328.33|330.37|328.37|330.33|328.33|5
1728339290000|2024-10-07 22:14:50|330.3|328.3|330.28|328.28|330.3|328.3|330.25|328.25|6
1728339300000|2024-10-07 22:15:00|330.29|328.29|330.31|328.31|330.33|328.33|330.29|328.29|8
1728339310000|2024-10-07 22:15:10|330.28|328.28|330.27|328.27|330.31|328.31|330.24|328.24|15
1728339320000|2024-10-07 22:15:20|330.24|328.24|330.31|328.31|330.31|328.31|330.18|328.18|22
1728339330000|2024-10-07 22:15:30|330.29|328.29|330.3|328.3|330.3|328.3|330.28|328.28|6
1728339350000|2024-10-07 22:15:50|330.29|328.29|330.32|328.32|330.32|328.32|330.27|328.27|7
1728339360000|2024-10-07 22:16:00|330.34|328.34|330.38|328.38|330.38|328.38|330.32|328.32|6
1728339370000|2024-10-07 22:16:10|330.4|328.4|330.4|328.4|330.4|328.4|330.38|328.38|9
1728339380000|2024-10-07 22:16:20|330.39|328.39|330.46|328.46|330.46|328.46|330.38|328.38|4
1728339390000|2024-10-07 22:16:30|330.48|328.48|330.48|328.48|330.48|328.48|330.48|328.48|1
1728339400000|2024-10-07 22:16:40|330.5|328.5|330.52|328.52|330.52|328.52|330.48|328.48|5
1728339410000|2024-10-07 22:16:50|330.5|328.5|330.42|328.42|330.5|328.5|330.4|328.4|3
1728339420000|2024-10-07 22:17:00|330.39|328.39|330.39|328.39|330.4|328.4|330.39|328.39|3
1728339430000|2024-10-07 22:17:10|330.37|328.37|330.36|328.36|330.38|328.38|330.34|328.34|9
1728339440000|2024-10-07 22:17:20|330.37|328.37|330.44|328.44|330.44|328.44|330.37|328.37|6
1728339450000|2024-10-07 22:17:30|330.45|328.45|330.45|328.45|330.46|328.46|330.42|328.42|7
1728339460000|2024-10-07 22:17:40|330.44|328.44|330.44|328.44|330.45|328.45|330.41|328.41|12
1728339470000|2024-10-07 22:17:50|330.45|328.45|330.44|328.44|330.45|328.45|330.41|328.41|9
1728339480000|2024-10-07 22:18:00|330.43|328.43|330.45|328.45|330.45|328.45|330.41|328.41|7
1728339490000|2024-10-07 22:18:10|330.44|328.44|330.43|328.43|330.45|328.45|330.41|328.41|9
1728339500000|2024-10-07 22:18:20|330.44|328.44|330.36|328.36|330.44|328.44|330.36|328.36|8
1728339510000|2024-10-07 22:18:30|330.35|328.35|330.35|328.35|330.35|328.35|330.34|328.34|3
1728339520000|2024-10-07 22:18:40|330.36|328.36|330.37|328.37|330.37|328.37|330.35|328.35|4
1728339530000|2024-10-07 22:18:50|330.35|328.35|330.28|328.28|330.36|328.36|330.28|328.28|15
1728339540000|2024-10-07 22:19:00|330.27|328.27|330.24|328.24|330.27|328.27|330.16|328.16|17
1728339550000|2024-10-07 22:19:10|330.28|328.28|330.3|328.3|330.3|328.3|330.27|328.27|6
1728339560000|2024-10-07 22:19:20|330.31|328.31|330.3|328.3|330.31|328.31|330.3|328.3|6
1728339570000|2024-10-07 22:19:30|330.29|328.29|330.13|328.13|330.29|328.29|330.09|328.09|20
1728339580000|2024-10-07 22:19:40|330.17|328.17|330.22|328.22|330.23|328.23|330.15|328.15|17
1728339590000|2024-10-07 22:19:50|330.23|328.23|330.24|328.24|330.24|328.24|330.22|328.22|6
1728339600000|2024-10-07 22:20:00|330.23|328.23|330.27|328.27|330.32|328.32|330.23|328.23|15
1728339610000|2024-10-07 22:20:10|330.28|328.28|330.21|328.21|330.28|328.28|330.21|328.21|7
1728339620000|2024-10-07 22:20:20|330.2|328.2|330.05|328.05|330.2|328.2|330.05|328.05|14
1728339630000|2024-10-07 22:20:30|330.06|328.06|330.12|328.12|330.12|328.12|330.05|328.05|19
1728339640000|2024-10-07 22:20:40|330.11|328.11|329.99|327.99|330.11|328.11|329.94|327.94|18
1728339650000|2024-10-07 22:20:50|329.98|327.98|330.02|328.02|330.03|328.03|329.98|327.98|7
1728339660000|2024-10-07 22:21:00|330.05|328.05|329.94|327.94|330.05|328.05|329.94|327.94|14
1728339670000|2024-10-07 22:21:10|329.93|327.93|329.98|327.98|329.98|327.98|329.92|327.92|12
1728339680000|2024-10-07 22:21:20|330.01|328.01|329.99|327.99|330.04|328.04|329.98|327.98|15
1728339690000|2024-10-07 22:21:30|330|328|329.87|327.87|330|328|329.87|327.87|13
1728339700000|2024-10-07 22:21:40|329.86|327.86|329.9|327.9|329.9|327.9|329.84|327.84|10
1728339710000|2024-10-07 22:21:50|329.91|327.91|329.88|327.88|329.92|327.92|329.88|327.88|5
1728339720000|2024-10-07 22:22:00|329.89|327.89|329.93|327.93|329.94|327.94|329.89|327.89|17
1728339730000|2024-10-07 22:22:10|329.95|327.95|329.88|327.88|329.97|327.97|329.87|327.87|15
1728339740000|2024-10-07 22:22:20|329.87|327.87|329.89|327.89|329.93|327.93|329.86|327.86|11
1728339750000|2024-10-07 22:22:30|329.9|327.9|329.97|327.97|329.97|327.97|329.9|327.9|4
1728339760000|2024-10-07 22:22:40|330.01|328.01|330.01|328.01|330.01|328.01|330|328|3
1728339770000|2024-10-07 22:22:50|330.03|328.03|330.03|328.03|330.03|328.03|330.03|328.03|1
1728339780000|2024-10-07 22:23:00|330.02|328.02|330.03|328.03|330.03|328.03|330.02|328.02|2
1728339790000|2024-10-07 22:23:10|330.02|328.02|329.95|327.95|330.02|328.02|329.94|327.94|12
1728339800000|2024-10-07 22:23:20|329.94|327.94|329.96|327.96|329.97|327.97|329.94|327.94|9
1728339810000|2024-10-07 22:23:30|329.97|327.97|329.95|327.95|329.97|327.97|329.95|327.95|7
1728339820000|2024-10-07 22:23:40|329.97|327.97|329.94|327.94|329.97|327.97|329.93|327.93|9
1728339830000|2024-10-07 22:23:50|329.95|327.95|330.02|328.02|330.02|328.02|329.95|327.95|5
1728339840000|2024-10-07 22:24:00|330.01|328.01|330.02|328.02|330.02|328.02|329.99|327.99|5
1728339850000|2024-10-07 22:24:10|330.03|328.03|330.04|328.04|330.05|328.05|330.02|328.02|6
1728339880000|2024-10-07 22:24:40|330.03|328.03|330.05|328.05|330.12|328.12|330.03|328.03|7
1728339890000|2024-10-07 22:24:50|330.08|328.08|330.08|328.08|330.08|328.08|330.08|328.08|1
1728339900000|2024-10-07 22:25:00|330.09|328.09|330.09|328.09|330.12|328.12|330.09|328.09|3
1728339910000|2024-10-07 22:25:10|330.11|328.11|330.1|328.1|330.11|328.11|330.05|328.05|4
1728339920000|2024-10-07 22:25:20|330.12|328.12|330.1|328.1|330.12|328.12|330.1|328.1|2
1728339930000|2024-10-07 22:25:30|330.12|328.12|330.05|328.05|330.12|328.12|330.05|328.05|2
1728339940000|2024-10-07 22:25:40|330.07|328.07|330.08|328.08|330.09|328.09|330.05|328.05|5
1728339950000|2024-10-07 22:25:50|330.05|328.05|330.06|328.06|330.06|328.06|330.05|328.05|2
1728339960000|2024-10-07 22:26:00|330.03|328.03|330.03|328.03|330.04|328.04|330.03|328.03|3
1728339970000|2024-10-07 22:26:10|330.09|328.09|330.09|328.09|330.09|328.09|330.09|328.09|1
1728339980000|2024-10-07 22:26:20|330.12|328.12|330.12|328.12|330.12|328.12|330.12|328.12|1
1728339990000|2024-10-07 22:26:30|330.27|328.27|330.3|328.3|330.3|328.3|330.23|328.23|20
1728340000000|2024-10-07 22:26:40|330.29|328.29|330.22|328.22|330.29|328.29|330.22|328.22|7
1728340010000|2024-10-07 22:26:50|330.23|328.23|330.23|328.23|330.25|328.25|330.22|328.22|5
1728340020000|2024-10-07 22:27:00|330.22|328.22|330.13|328.13|330.23|328.23|330.11|328.11|9
1728340030000|2024-10-07 22:27:10|330.11|328.11|330.17|328.17|330.18|328.18|330.11|328.11|8
1728340040000|2024-10-07 22:27:20|330.18|328.18|330.22|328.22|330.23|328.23|330.18|328.18|4
1728340050000|2024-10-07 22:27:30|330.17|328.17|330.22|328.22|330.22|328.22|330.17|328.17|4
1728340060000|2024-10-07 22:27:40|330.24|328.24|330.28|328.28|330.29|328.29|330.24|328.24|7
1728340070000|2024-10-07 22:27:50|330.29|328.29|330.22|328.22|330.29|328.29|330.22|328.22|13
1728340080000|2024-10-07 22:28:00|330.21|328.21|330.2|328.2|330.21|328.21|330.2|328.2|4
1728340090000|2024-10-07 22:28:10|330.14|328.14|330.1|328.1|330.14|328.14|330.07|328.07|4
1728340100000|2024-10-07 22:28:20|330.11|328.11|330.12|328.12|330.13|328.13|330.11|328.11|3
1728340110000|2024-10-07 22:28:30|330.18|328.18|330.16|328.16|330.18|328.18|330.16|328.16|3
1728340120000|2024-10-07 22:28:40|330.17|328.17|330.17|328.17|330.18|328.18|330.15|328.15|7
1728340130000|2024-10-07 22:28:50|330.16|328.16|330.09|328.09|330.16|328.16|330.07|328.07|11
1728340140000|2024-10-07 22:29:00|330.1|328.1|330.17|328.17|330.17|328.17|330.1|328.1|6
1728340150000|2024-10-07 22:29:10|330.18|328.18|330.25|328.25|330.25|328.25|330.18|328.18|7
1728340160000|2024-10-07 22:29:20|330.26|328.26|330.29|328.29|330.29|328.29|330.26|328.26|3
1728340170000|2024-10-07 22:29:30|330.3|328.3|330.34|328.34|330.34|328.34|330.3|328.3|6
1728340180000|2024-10-07 22:29:40|330.35|328.35|330.32|328.32|330.35|328.35|330.31|328.31|6
1728340190000|2024-10-07 22:29:50|330.31|328.31|330.29|328.29|330.32|328.32|330.29|328.29|4
1728340200000|2024-10-07 22:30:00|330.27|328.27|330.2|328.2|330.27|328.27|330.2|328.2|4
1728340210000|2024-10-07 22:30:10|330.22|328.22|330.22|328.22|330.23|328.23|330.22|328.22|3
1728340220000|2024-10-07 22:30:20|330.23|328.23|330.3|328.3|330.3|328.3|330.18|328.18|11
1728340230000|2024-10-07 22:30:30|330.32|328.32|330.27|328.27|330.35|328.35|330.27|328.27|8
1728340240000|2024-10-07 22:30:40|330.26|328.26|330.24|328.24|330.27|328.27|330.2|328.2|10
1728340250000|2024-10-07 22:30:50|330.23|328.23|330.2|328.2|330.23|328.23|330.19|328.19|8
1728340260000|2024-10-07 22:31:00|330.21|328.21|330.17|328.17|330.21|328.21|330.17|328.17|8
1728340270000|2024-10-07 22:31:10|330.16|328.16|330.1|328.1|330.16|328.16|330.02|328.02|15
1728340280000|2024-10-07 22:31:20|330.08|328.08|330.03|328.03|330.08|328.08|330.01|328.01|9
1728340290000|2024-10-07 22:31:30|330.02|328.02|330|328|330.03|328.03|330|328|7
1728340300000|2024-10-07 22:31:40|329.99|327.99|329.87|327.87|329.99|327.99|329.83|327.83|7
1728340310000|2024-10-07 22:31:50|329.88|327.88|329.83|327.83|329.88|327.88|329.77|327.77|13
1728340320000|2024-10-07 22:32:00|329.82|327.82|329.96|327.96|329.96|327.96|329.79|327.79|22
1728340330000|2024-10-07 22:32:10|329.97|327.97|329.92|327.92|329.99|327.99|329.91|327.91|7
1728340340000|2024-10-07 22:32:20|329.88|327.88|329.9|327.9|329.9|327.9|329.84|327.84|9
1728340350000|2024-10-07 22:32:30|329.92|327.92|330.01|328.01|330.01|328.01|329.92|327.92|9
1728340360000|2024-10-07 22:32:40|330.04|328.04|330.08|328.08|330.08|328.08|330.03|328.03|6
1728340370000|2024-10-07 22:32:50|330.09|328.09|330.07|328.07|330.11|328.11|330.06|328.06|10
1728340380000|2024-10-07 22:33:00|330.05|328.05|329.95|327.95|330.05|328.05|329.94|327.94|8
1728340390000|2024-10-07 22:33:10|329.94|327.94|329.89|327.89|329.94|327.94|329.88|327.88|11
1728340400000|2024-10-07 22:33:20|329.93|327.93|329.91|327.91|329.96|327.96|329.83|327.83|13
1728340410000|2024-10-07 22:33:30|329.92|327.92|329.76|327.76|329.94|327.94|329.76|327.76|20
1728340420000|2024-10-07 22:33:40|329.75|327.75|329.58|327.58|329.75|327.75|329.44|327.44|25
1728340430000|2024-10-07 22:33:50|329.59|327.59|329.66|327.66|329.68|327.68|329.58|327.58|17
1728340440000|2024-10-07 22:34:00|329.64|327.64|329.47|327.47|329.67|327.67|329.46|327.46|23
1728340450000|2024-10-07 22:34:10|329.48|327.48|329.59|327.59|329.6|327.6|329.47|327.47|21
1728340460000|2024-10-07 22:34:20|329.6|327.6|329.64|327.64|329.69|327.69|329.6|327.6|13
1728340470000|2024-10-07 22:34:30|329.62|327.62|329.28|327.28|329.62|327.62|329.28|327.28|19
1728340480000|2024-10-07 22:34:40|329.24|327.24|329.36|327.36|329.36|327.36|329.24|327.24|20
1728340490000|2024-10-07 22:34:50|329.35|327.35|329.23|327.23|329.36|327.36|329.19|327.19|19
1728340500000|2024-10-07 22:35:00|329.25|327.25|329.33|327.33|329.33|327.33|329.18|327.18|19
1728340510000|2024-10-07 22:35:10|329.32|327.32|329.4|327.4|329.4|327.4|329.32|327.32|13
1728340520000|2024-10-07 22:35:20|329.42|327.42|329.42|327.42|329.43|327.43|329.42|327.42|3
1728340530000|2024-10-07 22:35:30|329.43|327.43|329.46|327.46|329.48|327.48|329.43|327.43|5
1728340540000|2024-10-07 22:35:40|329.47|327.47|329.51|327.51|329.52|327.52|329.47|327.47|7
1728340550000|2024-10-07 22:35:50|329.52|327.52|329.5|327.5|329.52|327.52|329.49|327.49|6
1728340560000|2024-10-07 22:36:00|329.49|327.49|329.38|327.38|329.49|327.49|329.36|327.36|24
1728340570000|2024-10-07 22:36:10|329.33|327.33|329.35|327.35|329.36|327.36|329.3|327.3|10
1728340580000|2024-10-07 22:36:20|329.33|327.33|329.33|327.33|329.33|327.33|329.21|327.21|17
1728340590000|2024-10-07 22:36:30|329.36|327.36|329.47|327.47|329.51|327.51|329.33|327.33|8
1728340600000|2024-10-07 22:36:40|329.49|327.49|329.42|327.42|329.49|327.49|329.37|327.37|13
1728340610000|2024-10-07 22:36:50|329.44|327.44|329.45|327.45|329.46|327.46|329.41|327.41|13
1728340620000|2024-10-07 22:37:00|329.41|327.41|329.56|327.56|329.56|327.56|329.41|327.41|17
1728340630000|2024-10-07 22:37:10|329.55|327.55|329.65|327.65|329.71|327.71|329.55|327.55|10
1728340640000|2024-10-07 22:37:20|329.66|327.66|329.71|327.71|329.71|327.71|329.66|327.66|4
1728340650000|2024-10-07 22:37:30|329.7|327.7|329.6|327.6|329.7|327.7|329.55|327.55|13
1728340660000|2024-10-07 22:37:40|329.61|327.61|329.61|327.61|329.62|327.62|329.6|327.6|5
1728340670000|2024-10-07 22:37:50|329.6|327.6|329.61|327.61|329.61|327.61|329.59|327.59|3
1728340680000|2024-10-07 22:38:00|329.6|327.6|329.56|327.56|329.6|327.6|329.55|327.55|9
1728340690000|2024-10-07 22:38:10|329.55|327.55|329.55|327.55|329.64|327.64|329.55|327.55|11
1728340700000|2024-10-07 22:38:20|329.58|327.58|329.46|327.46|329.59|327.59|329.43|327.43|9
1728340710000|2024-10-07 22:38:30|329.47|327.47|329.36|327.36|329.47|327.47|329.36|327.36|6
1728340720000|2024-10-07 22:38:40|329.37|327.37|329.27|327.27|329.37|327.37|329.26|327.26|12
1728340730000|2024-10-07 22:38:50|329.29|327.29|329.3|327.3|329.32|327.32|329.29|327.29|12
1728340740000|2024-10-07 22:39:00|329.31|327.31|329.28|327.28|329.37|327.37|329.26|327.26|11
1728340750000|2024-10-07 22:39:10|329.29|327.29|329.35|327.35|329.37|327.37|329.29|327.29|14
1728340760000|2024-10-07 22:39:20|329.33|327.33|329.37|327.37|329.38|327.38|329.33|327.33|8
1728340770000|2024-10-07 22:39:30|329.39|327.39|329.4|327.4|329.41|327.41|329.39|327.39|3
1728340780000|2024-10-07 22:39:40|329.42|327.42|329.42|327.42|329.42|327.42|329.42|327.42|1
1728340790000|2024-10-07 22:39:50|329.39|327.39|329.39|327.39|329.4|327.4|329.39|327.39|7
1728340800000|2024-10-07 22:40:00|329.4|327.4|329.39|327.39|329.4|327.4|329.34|327.34|9
1728340810000|2024-10-07 22:40:10|329.4|327.4|329.36|327.36|329.44|327.44|329.35|327.35|13
1728340820000|2024-10-07 22:40:20|329.37|327.37|329.4|327.4|329.42|327.42|329.36|327.36|11
1728340830000|2024-10-07 22:40:30|329.39|327.39|329.39|327.39|329.43|327.43|329.38|327.38|15
1728340840000|2024-10-07 22:40:40|329.35|327.35|329.36|327.36|329.36|327.36|329.34|327.34|4
1728340850000|2024-10-07 22:40:50|329.35|327.35|329.35|327.35|329.36|327.36|329.34|327.34|7
1728340860000|2024-10-07 22:41:00|329.36|327.36|329.37|327.37|329.39|327.39|329.35|327.35|6
1728340870000|2024-10-07 22:41:10|329.36|327.36|329.39|327.39|329.39|327.39|329.36|327.36|3
1728340880000|2024-10-07 22:41:20|329.41|327.41|329.43|327.43|329.44|327.44|329.41|327.41|5
1728340890000|2024-10-07 22:41:30|329.42|327.42|329.42|327.42|329.45|327.45|329.41|327.41|9
1728340900000|2024-10-07 22:41:40|329.43|327.43|329.43|327.43|329.43|327.43|329.43|327.43|1
1728340910000|2024-10-07 22:41:50|329.51|327.51|329.5|327.5|329.55|327.55|329.5|327.5|11
1728340920000|2024-10-07 22:42:00|329.47|327.47|329.46|327.46|329.55|327.55|329.46|327.46|14
1728340930000|2024-10-07 22:42:10|329.45|327.45|329.38|327.38|329.45|327.45|329.38|327.38|5
1728340940000|2024-10-07 22:42:20|329.37|327.37|329.3|327.3|329.37|327.37|329.3|327.3|8
1728340950000|2024-10-07 22:42:30|329.31|327.31|329.37|327.37|329.37|327.37|329.3|327.3|5
1728340960000|2024-10-07 22:42:40|329.36|327.36|329.32|327.32|329.36|327.36|329.31|327.31|8
1728340970000|2024-10-07 22:42:50|329.33|327.33|329.28|327.28|329.33|327.33|329.26|327.26|10
1728340980000|2024-10-07 22:43:00|329.29|327.29|329.29|327.29|329.29|327.29|329.26|327.26|9
1728340990000|2024-10-07 22:43:10|329.28|327.28|329.29|327.29|329.3|327.3|329.28|327.28|4
1728341000000|2024-10-07 22:43:20|329.3|327.3|329.17|327.17|329.3|327.3|329.17|327.17|5
1728341010000|2024-10-07 22:43:30|329.16|327.16|329.08|327.08|329.16|327.16|329.08|327.08|10
1728341020000|2024-10-07 22:43:40|329.1|327.1|329.12|327.12|329.12|327.12|329.1|327.1|2
1728341030000|2024-10-07 22:43:50|329.11|327.11|329.17|327.17|329.17|327.17|329.11|327.11|4
1728341040000|2024-10-07 22:44:00|329.19|327.19|329.21|327.21|329.21|327.21|329.18|327.18|3
1728341050000|2024-10-07 22:44:10|329.2|327.2|329.19|327.19|329.21|327.21|329.19|327.19|4
1728341060000|2024-10-07 22:44:20|329.21|327.21|329.28|327.28|329.29|327.29|329.21|327.21|6
1728341070000|2024-10-07 22:44:30|329.31|327.31|329.26|327.26|329.32|327.32|329.26|327.26|15
1728341080000|2024-10-07 22:44:40|329.27|327.27|329.18|327.18|329.28|327.28|329.18|327.18|7
1728341090000|2024-10-07 22:44:50|329.17|327.17|329.13|327.13|329.17|327.17|329.13|327.13|4
1728341100000|2024-10-07 22:45:00|329.11|327.11|329.14|327.14|329.15|327.15|329.11|327.11|11
1728341110000|2024-10-07 22:45:10|329.13|327.13|329|327|329.13|327.13|328.95|326.95|16
1728341120000|2024-10-07 22:45:20|329.02|327.02|329.01|327.01|329.04|327.04|328.99|326.99|14
1728341130000|2024-10-07 22:45:30|329.03|327.03|329.13|327.13|329.13|327.13|329.03|327.03|11
1728341140000|2024-10-07 22:45:40|329.14|327.14|329.17|327.17|329.18|327.18|329.14|327.14|9
1728341150000|2024-10-07 22:45:50|329.15|327.15|329.18|327.18|329.18|327.18|329.14|327.14|12
1728341160000|2024-10-07 22:46:00|329.16|327.16|329.16|327.16|329.25|327.25|329.16|327.16|12
1728341170000|2024-10-07 22:46:10|329.17|327.17|329.08|327.08|329.19|327.19|329.08|327.08|12
1728341180000|2024-10-07 22:46:20|329.1|327.1|329.09|327.09|329.12|327.12|329.09|327.09|7
1728341190000|2024-10-07 22:46:30|329.1|327.1|329.05|327.05|329.1|327.1|329.05|327.05|10
1728341200000|2024-10-07 22:46:40|329.06|327.06|329.17|327.17|329.17|327.17|329.06|327.06|6
1728341210000|2024-10-07 22:46:50|329.15|327.15|329.08|327.08|329.15|327.15|329.08|327.08|7
1728341220000|2024-10-07 22:47:00|329.09|327.09|329.1|327.1|329.1|327.1|329.06|327.06|8
1728341230000|2024-10-07 22:47:10|329.11|327.11|329.15|327.15|329.15|327.15|329.11|327.11|11
1728341240000|2024-10-07 22:47:20|329.16|327.16|329.22|327.22|329.22|327.22|329.16|327.16|4
1728341250000|2024-10-07 22:47:30|329.21|327.21|329.22|327.22|329.22|327.22|329.17|327.17|14
1728341260000|2024-10-07 22:47:40|329.21|327.21|329.08|327.08|329.21|327.21|329.07|327.07|10
1728341270000|2024-10-07 22:47:50|329.07|327.07|329.07|327.07|329.08|327.08|329.07|327.07|5
1728341280000|2024-10-07 22:48:00|329.09|327.09|329.08|327.08|329.13|327.13|329.07|327.07|11
1728341290000|2024-10-07 22:48:10|329.09|327.09|329.13|327.13|329.13|327.13|329.09|327.09|6
1728341300000|2024-10-07 22:48:20|329.14|327.14|329.22|327.22|329.22|327.22|329.14|327.14|14
1728341310000|2024-10-07 22:48:30|329.23|327.23|329.23|327.23|329.23|327.23|329.23|327.23|1
1728341320000|2024-10-07 22:48:40|329.24|327.24|329.21|327.21|329.24|327.24|329.21|327.21|3
1728341330000|2024-10-07 22:48:50|329.2|327.2|329.18|327.18|329.21|327.21|329.17|327.17|6
1728341340000|2024-10-07 22:49:00|329.17|327.17|329.18|327.18|329.18|327.18|329.17|327.17|4
1728341350000|2024-10-07 22:49:10|329.19|327.19|329.26|327.26|329.27|327.27|329.19|327.19|10
1728341360000|2024-10-07 22:49:20|329.27|327.27|329.23|327.23|329.3|327.3|329.22|327.22|10
1728341370000|2024-10-07 22:49:30|329.22|327.22|329.18|327.18|329.22|327.22|329.16|327.16|7
1728341380000|2024-10-07 22:49:40|329.17|327.17|329.16|327.16|329.17|327.17|329.16|327.16|2
1728341390000|2024-10-07 22:49:50|329.17|327.17|329.19|327.19|329.19|327.19|329.17|327.17|2
1728341400000|2024-10-07 22:50:00|329.2|327.2|329.3|327.3|329.3|327.3|329.2|327.2|7
1728341410000|2024-10-07 22:50:10|329.27|327.27|329.28|327.28|329.28|327.28|329.24|327.24|7
1728341420000|2024-10-07 22:50:20|329.3|327.3|329.3|327.3|329.31|327.31|329.3|327.3|3
1728341430000|2024-10-07 22:50:30|329.27|327.27|329.22|327.22|329.31|327.31|329.22|327.22|9
1728341440000|2024-10-07 22:50:40|329.24|327.24|329.3|327.3|329.3|327.3|329.24|327.24|6
1728341450000|2024-10-07 22:50:50|329.31|327.31|329.38|327.38|329.38|327.38|329.28|327.28|8
1728341460000|2024-10-07 22:51:00|329.39|327.39|329.48|327.48|329.48|327.48|329.39|327.39|10
1728341470000|2024-10-07 22:51:10|329.47|327.47|329.48|327.48|329.48|327.48|329.47|327.47|2
1728341480000|2024-10-07 22:51:20|329.61|327.61|329.72|327.72|329.72|327.72|329.61|327.61|6
1728341490000|2024-10-07 22:51:30|329.75|327.75|329.68|327.68|329.75|327.75|329.65|327.65|8
1728341500000|2024-10-07 22:51:40|329.69|327.69|329.69|327.69|329.69|327.69|329.67|327.67|9
1728341510000|2024-10-07 22:51:50|329.71|327.71|329.73|327.73|329.74|327.74|329.7|327.7|7
1728341520000|2024-10-07 22:52:00|329.71|327.71|329.61|327.61|329.71|327.71|329.58|327.58|21
1728341530000|2024-10-07 22:52:10|329.62|327.62|329.48|327.48|329.62|327.62|329.47|327.47|9
1728341540000|2024-10-07 22:52:20|329.47|327.47|329.43|327.43|329.47|327.47|329.39|327.39|8
1728341550000|2024-10-07 22:52:30|329.42|327.42|329.48|327.48|329.48|327.48|329.42|327.42|7
1728341560000|2024-10-07 22:52:40|329.5|327.5|329.47|327.47|329.5|327.5|329.47|327.47|7
1728341570000|2024-10-07 22:52:50|329.48|327.48|329.46|327.46|329.48|327.48|329.46|327.46|7
1728341580000|2024-10-07 22:53:00|329.47|327.47|329.2|327.2|329.47|327.47|329.2|327.2|20
1728341590000|2024-10-07 22:53:10|329.21|327.21|329.21|327.21|329.22|327.22|329.2|327.2|5
1728341600000|2024-10-07 22:53:20|329.22|327.22|329.21|327.21|329.22|327.22|329.21|327.21|2
1728341610000|2024-10-07 22:53:30|329.16|327.16|328.9|326.9|329.18|327.18|328.9|326.9|8
1728341620000|2024-10-07 22:53:40|328.89|326.89|328.86|326.86|328.89|326.89|328.86|326.86|3
1728341630000|2024-10-07 22:53:50|328.87|326.87|328.77|326.77|328.87|326.87|328.74|326.74|18
1728341640000|2024-10-07 22:54:00|328.79|326.79|328.72|326.72|328.8|326.8|328.64|326.64|20
1728341650000|2024-10-07 22:54:10|328.71|326.71|328.56|326.56|328.71|326.71|328.53|326.53|15
1728341660000|2024-10-07 22:54:20|328.54|326.54|328.29|326.29|328.54|326.54|328.29|326.29|12
1728341670000|2024-10-07 22:54:30|328.2|326.2|327.57|325.57|328.2|326.2|327.5|325.5|25
1728341680000|2024-10-07 22:54:40|327.6|325.6|327.5|325.5|327.6|325.6|327.36|325.36|27
1728341690000|2024-10-07 22:54:50|327.49|325.49|327.75|325.75|327.86|325.86|327.49|325.49|19
1728341700000|2024-10-07 22:55:00|327.73|325.73|327.75|325.75|327.8|325.8|327.7|325.7|22
1728341710000|2024-10-07 22:55:10|327.74|325.74|327.6|325.6|327.88|325.88|327.54|325.54|25
1728341720000|2024-10-07 22:55:20|327.64|325.64|327.88|325.88|327.88|325.88|327.64|325.64|13
1728341730000|2024-10-07 22:55:30|327.89|325.89|328.12|326.12|328.13|326.13|327.89|325.89|19
1728341740000|2024-10-07 22:55:40|328.11|326.11|327.89|325.89|328.11|326.11|327.83|325.83|19
1728341750000|2024-10-07 22:55:50|327.88|325.88|327.55|325.55|327.89|325.89|327.54|325.54|24
1728341760000|2024-10-07 22:56:00|327.57|325.57|327.22|325.22|327.66|325.66|327.2|325.2|29
1728341770000|2024-10-07 22:56:10|327.21|325.21|326.71|324.71|327.25|325.25|326.57|324.57|28
1728341780000|2024-10-07 22:56:20|326.62|324.62|326.64|324.64|326.67|324.67|326.59|324.59|10
1728341790000|2024-10-07 22:56:30|326.63|324.63|326.62|324.62|326.8|324.8|326.58|324.58|22
1728341800000|2024-10-07 22:56:40|326.68|324.68|326.39|324.39|326.68|324.68|326.32|324.32|24
1728341810000|2024-10-07 22:56:50|326.4|324.4|325.8|323.8|326.4|324.4|325.75|323.75|25
1728341820000|2024-10-07 22:57:00|325.83|323.83|326.16|324.16|326.16|324.16|325.74|323.74|25
1728341830000|2024-10-07 22:57:10|326.03|324.03|326.32|324.32|326.32|324.32|325.98|323.98|25
1728341840000|2024-10-07 22:57:20|326.33|324.33|326.85|324.85|326.85|324.85|326.33|324.33|20
1728341850000|2024-10-07 22:57:30|326.86|324.86|327.09|325.09|327.09|325.09|326.8|324.8|28
1728341860000|2024-10-07 22:57:40|327.1|325.1|327.17|325.17|327.18|325.18|327.03|325.03|23
1728341870000|2024-10-07 22:57:50|327.13|325.13|326.96|324.96|327.26|325.26|326.96|324.96|20
1728341880000|2024-10-07 22:58:00|326.98|324.98|327.02|325.02|327.05|325.05|326.84|324.84|24
1728341890000|2024-10-07 22:58:10|327|325|327.18|325.18|327.18|325.18|326.82|324.82|29
1728341900000|2024-10-07 22:58:20|327.09|325.09|327.21|325.21|327.22|325.22|327.06|325.06|23
1728341910000|2024-10-07 22:58:30|327.17|325.17|327.08|325.08|327.2|325.2|326.99|324.99|24
1728341920000|2024-10-07 22:58:40|327.11|325.11|326.52|324.52|327.11|325.11|326.47|324.47|22
1728341930000|2024-10-07 22:58:50|326.51|324.51|326.79|324.79|326.82|324.82|326.43|324.43|22
1728341940000|2024-10-07 22:59:00|326.8|324.8|327.04|325.04|327.04|325.04|326.8|324.8|27
1728341950000|2024-10-07 22:59:10|327.02|325.02|326.87|324.87|327.02|325.02|326.81|324.81|30
1728341960000|2024-10-07 22:59:20|326.81|324.81|326.55|324.55|326.94|324.94|326.48|324.48|21
1728341970000|2024-10-07 22:59:30|326.5|324.5|326.35|324.35|326.55|324.55|326.35|324.35|18
1728341980000|2024-10-07 22:59:40|326.36|324.36|326.46|324.46|326.46|324.46|326.28|324.28|18
1728341990000|2024-10-07 22:59:50|326.53|324.53|326.37|324.37|326.55|324.55|326.37|324.37|26
1728342000000|2024-10-07 23:00:00|326.31|324.31|325.88|323.88|326.32|324.32|325.83|323.83|31
1728342010000|2024-10-07 23:00:10|325.89|323.89|325.55|323.55|325.98|323.98|325.51|323.51|27
1728342020000|2024-10-07 23:00:20|325.59|323.59|325.51|323.51|325.74|323.74|325.5|323.5|26
1728342030000|2024-10-07 23:00:30|325.49|323.49|324.73|322.73|325.49|323.49|324.73|322.73|32
1728342040000|2024-10-07 23:00:40|324.72|322.72|324.55|322.55|324.73|322.73|324.53|322.53|20
1728342050000|2024-10-07 23:00:50|324.57|322.57|324.38|322.38|324.57|322.57|324.17|322.17|26
1728342060000|2024-10-07 23:01:00|324.32|322.32|324.44|322.44|324.78|322.78|324.22|322.22|31
1728342070000|2024-10-07 23:01:10|324.46|322.46|324.76|322.76|324.76|322.76|324.44|322.44|25
1728342080000|2024-10-07 23:01:20|324.75|322.75|324.92|322.92|325.07|323.07|324.75|322.75|24
1728342090000|2024-10-07 23:01:30|324.93|322.93|324.97|322.97|324.99|322.99|324.6|322.6|25
1728342100000|2024-10-07 23:01:40|324.96|322.96|324.9|322.9|325.29|323.29|324.9|322.9|26
1728342110000|2024-10-07 23:01:50|324.95|322.95|325.19|323.19|325.19|323.19|324.75|322.75|26
1728342120000|2024-10-07 23:02:00|325.2|323.2|324.7|322.7|325.21|323.21|324.68|322.68|27
1728342130000|2024-10-07 23:02:10|324.66|322.66|324.72|322.72|324.88|322.88|324.62|322.62|27
1728342140000|2024-10-07 23:02:20|324.74|322.74|325.23|323.23|325.23|323.23|324.74|322.74|22
1728342150000|2024-10-07 23:02:30|325.22|323.22|324.72|322.72|325.23|323.23|324.67|322.67|29
1728342160000|2024-10-07 23:02:40|324.71|322.71|324.61|322.61|324.75|322.75|324.56|322.56|20
1728342170000|2024-10-07 23:02:50|324.62|322.62|324.65|322.65|324.86|322.86|324.55|322.55|31
1728342180000|2024-10-07 23:03:00|324.67|322.67|324.69|322.69|324.69|322.69|324.41|322.41|22
1728342190000|2024-10-07 23:03:10|324.78|322.78|324.93|322.93|325.24|323.24|324.78|322.78|27
1728342200000|2024-10-07 23:03:20|324.94|322.94|324.76|322.76|324.94|322.94|324.67|322.67|27
1728342210000|2024-10-07 23:03:30|324.77|322.77|324.87|322.87|324.98|322.98|324.77|322.77|31
1728342220000|2024-10-07 23:03:40|324.8|322.8|324.3|322.3|324.8|322.8|324.3|322.3|32
1728342230000|2024-10-07 23:03:50|324.31|322.31|324.23|322.23|324.4|322.4|324.23|322.23|28
1728342240000|2024-10-07 23:04:00|324.2|322.2|324.24|322.24|324.27|322.27|324.12|322.12|26
1728342250000|2024-10-07 23:04:10|324.26|322.26|324.29|322.29|324.57|322.57|324.22|322.22|26
1728342260000|2024-10-07 23:04:20|324.3|322.3|324.06|322.06|324.3|322.3|324.06|322.06|16
1728342270000|2024-10-07 23:04:30|324.09|322.09|324.3|322.3|324.34|322.34|324.09|322.09|20
1728342280000|2024-10-07 23:04:40|324.33|322.33|324.18|322.18|324.48|322.48|324.18|322.18|28
1728342290000|2024-10-07 23:04:50|324.15|322.15|324.15|322.15|324.17|322.17|324.1|322.1|18
1728342300000|2024-10-07 23:05:00|324.14|322.14|324.64|322.64|324.68|322.68|324.14|322.14|29
1728342310000|2024-10-07 23:05:10|324.65|322.65|324.4|322.4|324.65|322.65|324.29|322.29|29
1728342320000|2024-10-07 23:05:20|324.43|322.43|324.55|322.55|324.7|322.7|324.41|322.41|28
1728342330000|2024-10-07 23:05:30|324.6|322.6|324.72|322.72|324.73|322.73|324.48|322.48|29
1728342340000|2024-10-07 23:05:40|324.71|322.71|324.67|322.67|324.81|322.81|324.58|322.58|20
1728342350000|2024-10-07 23:05:50|324.66|322.66|324.64|322.64|324.66|322.66|324.46|322.46|21
1728342360000|2024-10-07 23:06:00|324.68|322.68|324.8|322.8|324.84|322.84|324.47|322.47|24
1728342370000|2024-10-07 23:06:10|324.79|322.79|325.29|323.29|325.3|323.3|324.7|322.7|30
1728342380000|2024-10-07 23:06:20|325.2|323.2|325.29|323.29|325.34|323.34|325.1|323.1|25
1728342390000|2024-10-07 23:06:30|325.3|323.3|325.53|323.53|325.63|323.63|325.16|323.16|29
1728342400000|2024-10-07 23:06:40|325.42|323.42|325.75|323.75|325.79|323.79|325.37|323.37|32
1728342410000|2024-10-07 23:06:50|325.8|323.8|325.85|323.85|325.93|323.93|325.74|323.74|34
1728342420000|2024-10-07 23:07:00|325.74|323.74|325.86|323.86|326.11|324.11|325.74|323.74|34
1728342430000|2024-10-07 23:07:10|325.91|323.91|326.04|324.04|326.06|324.06|325.71|323.71|30
1728342440000|2024-10-07 23:07:20|326.03|324.03|325.79|323.79|326.03|324.03|325.75|323.75|31
1728342450000|2024-10-07 23:07:30|325.81|323.81|325.91|323.91|326.13|324.13|325.81|323.81|24
1728342460000|2024-10-07 23:07:40|325.9|323.9|325.59|323.59|325.9|323.9|325.56|323.56|22
1728342470000|2024-10-07 23:07:50|325.6|323.6|325.84|323.84|325.98|323.98|325.6|323.6|27
1728342480000|2024-10-07 23:08:00|325.79|323.79|325.77|323.77|325.9|323.9|325.6|323.6|23
1728342490000|2024-10-07 23:08:10|325.78|323.78|325.86|323.86|325.95|323.95|325.63|323.63|29
1728342500000|2024-10-07 23:08:20|325.88|323.88|326.31|324.31|326.31|324.31|325.88|323.88|30
1728342510000|2024-10-07 23:08:30|326.33|324.33|326.32|324.32|326.39|324.39|326.23|324.23|27
1728342520000|2024-10-07 23:08:40|326.31|324.31|327.24|325.24|327.26|325.26|326.31|324.31|23
1728342530000|2024-10-07 23:08:50|327.28|325.28|327.07|325.07|327.3|325.3|327.07|325.07|18
1728342540000|2024-10-07 23:09:00|327.02|325.02|327.04|325.04|327.23|325.23|326.99|324.99|28
1728342550000|2024-10-07 23:09:10|327.05|325.05|327.01|325.01|327.2|325.2|327|325|29
1728342560000|2024-10-07 23:09:20|327.02|325.02|327.11|325.11|327.11|325.11|326.87|324.87|23
1728342570000|2024-10-07 23:09:30|327.09|325.09|326.77|324.77|327.09|325.09|326.72|324.72|31
1728342580000|2024-10-07 23:09:40|326.78|324.78|326.89|324.89|326.89|324.89|326.72|324.72|20
1728342590000|2024-10-07 23:09:50|326.94|324.94|327.01|325.01|327.03|325.03|326.89|324.89|22
1728342600000|2024-10-07 23:10:00|327.02|325.02|327.22|325.22|327.26|325.26|327|325|27
1728342610000|2024-10-07 23:10:10|327.23|325.23|327.13|325.13|327.24|325.24|327.01|325.01|25
1728342620000|2024-10-07 23:10:20|327.14|325.14|326.88|324.88|327.15|325.15|326.87|324.87|17
1728342630000|2024-10-07 23:10:30|326.87|324.87|327|325|327|325|326.86|324.86|24
1728342640000|2024-10-07 23:10:40|326.98|324.98|326.98|324.98|326.99|324.99|326.89|324.89|28
1728342650000|2024-10-07 23:10:50|326.96|324.96|326.88|324.88|326.97|324.97|326.88|324.88|24
1728342660000|2024-10-07 23:11:00|326.87|324.87|327.06|325.06|327.26|325.26|326.87|324.87|30
1728342670000|2024-10-07 23:11:10|327.09|325.09|327.22|325.22|327.23|325.23|327.09|325.09|20
1728342680000|2024-10-07 23:11:20|327.21|325.21|326.89|324.89|327.23|325.23|326.88|324.88|22
1728342690000|2024-10-07 23:11:30|326.93|324.93|327.02|325.02|327.23|325.23|326.93|324.93|22
1728342700000|2024-10-07 23:11:40|327.03|325.03|327.24|325.24|327.24|325.24|327.03|325.03|22
1728342710000|2024-10-07 23:11:50|327.2|325.2|327.16|325.16|327.23|325.23|327.14|325.14|20
1728342720000|2024-10-07 23:12:00|327.2|325.2|327.12|325.12|327.25|325.25|327.12|325.12|13
1728342730000|2024-10-07 23:12:10|327.06|325.06|327.3|325.3|327.31|325.31|327.02|325.02|15
1728342740000|2024-10-07 23:12:20|327.27|325.27|327.23|325.23|327.3|325.3|327.22|325.22|12
1728342750000|2024-10-07 23:12:30|327.22|325.22|327.04|325.04|327.22|325.22|327.03|325.03|18
1728342760000|2024-10-07 23:12:40|327.03|325.03|327.02|325.02|327.04|325.04|326.99|324.99|22
1728342770000|2024-10-07 23:12:50|327.03|325.03|327.27|325.27|327.27|325.27|327.02|325.02|28
1728342780000|2024-10-07 23:13:00|327.29|325.29|327.3|325.3|327.3|325.3|327.26|325.26|16
1728342790000|2024-10-07 23:13:10|327.29|325.29|327.21|325.21|327.29|325.29|327.21|325.21|11
1728342800000|2024-10-07 23:13:20|327.2|325.2|327.19|325.19|327.28|325.28|327.17|325.17|24
1728342810000|2024-10-07 23:13:30|327.18|325.18|327.1|325.1|327.18|325.18|327.07|325.07|14
1728342820000|2024-10-07 23:13:40|327.11|325.11|327.26|325.26|327.3|325.3|327.1|325.1|24
1728342830000|2024-10-07 23:13:50|327.25|325.25|327.26|325.26|327.28|325.28|327.24|325.24|14
1728342840000|2024-10-07 23:14:00|327.27|325.27|327.23|325.23|327.27|325.27|327.2|325.2|18
1728342850000|2024-10-07 23:14:10|327.26|325.26|327.17|325.17|327.29|325.29|327.17|325.17|14
1728342860000|2024-10-07 23:14:20|327.19|325.19|327.28|325.28|327.28|325.28|327.17|325.17|12
1728342870000|2024-10-07 23:14:30|327.27|325.27|327.3|325.3|327.3|325.3|327.27|325.27|6
1728342880000|2024-10-07 23:14:40|327.31|325.31|327.32|325.32|327.32|325.32|327.31|325.31|2
1728342890000|2024-10-07 23:14:50|327.3|325.3|327.25|325.25|327.3|325.3|327.21|325.21|14
1728342900000|2024-10-07 23:15:00|327.26|325.26|327.21|325.21|327.28|325.28|327.17|325.17|20
1728342910000|2024-10-07 23:15:10|327.19|325.19|327.21|325.21|327.28|325.28|327.19|325.19|12
1728342920000|2024-10-07 23:15:20|327.22|325.22|327.19|325.19|327.24|325.24|327.17|325.17|18
1728342930000|2024-10-07 23:15:30|327.18|325.18|327.02|325.02|327.18|325.18|327|325|7
1728342940000|2024-10-07 23:15:40|327.04|325.04|327.16|325.16|327.21|325.21|327.04|325.04|18
1728342950000|2024-10-07 23:15:50|327.17|325.17|327.28|325.28|327.28|325.28|327.17|325.17|16
1728342960000|2024-10-07 23:16:00|327.27|325.27|327.04|325.04|327.27|325.27|327.03|325.03|19
1728342970000|2024-10-07 23:16:10|327.03|325.03|327.06|325.06|327.1|325.1|326.93|324.93|24
1728342980000|2024-10-07 23:16:20|327.07|325.07|327.1|325.1|327.11|325.11|327|325|20
1728342990000|2024-10-07 23:16:30|327.05|325.05|327.01|325.01|327.05|325.05|326.91|324.91|23
1728343000000|2024-10-07 23:16:40|327|325|327.07|325.07|327.07|325.07|326.95|324.95|15
1728343010000|2024-10-07 23:16:50|327.17|325.17|327.29|325.29|327.29|325.29|327.17|325.17|14
1728343020000|2024-10-07 23:17:00|327.28|325.28|327.23|325.23|327.29|325.29|327.22|325.22|19
1728343030000|2024-10-07 23:17:10|327.22|325.22|327.23|325.23|327.24|325.24|327.14|325.14|20
1728343040000|2024-10-07 23:17:20|327.22|325.22|327.22|325.22|327.28|325.28|327.2|325.2|20
1728343050000|2024-10-07 23:17:30|327.23|325.23|327.24|325.24|327.25|325.25|327.16|325.16|21
1728343060000|2024-10-07 23:17:40|327.25|325.25|327.3|325.3|327.3|325.3|327.25|325.25|12
1728343070000|2024-10-07 23:17:50|327.29|325.29|327.24|325.24|327.29|325.29|327.21|325.21|10
1728343080000|2024-10-07 23:18:00|327.23|325.23|327.29|325.29|327.29|325.29|327.22|325.22|16
1728343090000|2024-10-07 23:18:10|327.3|325.3|327.3|325.3|327.31|325.31|327.3|325.3|3
1728343100000|2024-10-07 23:18:20|327.33|325.33|327.36|325.36|327.36|325.36|327.3|325.3|6
1728343110000|2024-10-07 23:18:30|327.33|325.33|327.3|325.3|327.37|325.37|327.3|325.3|10
1728343120000|2024-10-07 23:18:40|327.29|325.29|327.24|325.24|327.29|325.29|327.24|325.24|2
1728343130000|2024-10-07 23:18:50|327.23|325.23|327.25|325.25|327.25|325.25|327.19|325.19|12
1728343140000|2024-10-07 23:19:00|327.24|325.24|327.13|325.13|327.24|325.24|327.04|325.04|21
1728343150000|2024-10-07 23:19:10|327.12|325.12|327.22|325.22|327.22|325.22|327.12|325.12|12
1728343160000|2024-10-07 23:19:20|327.23|325.23|327.3|325.3|327.3|325.3|327.23|325.23|10
1728343170000|2024-10-07 23:19:30|327.31|325.31|327.33|325.33|327.33|325.33|327.3|325.3|3
1728343180000|2024-10-07 23:19:40|327.3|325.3|327.34|325.34|327.36|325.36|327.3|325.3|4
1728343200000|2024-10-07 23:20:00|327.36|325.36|327.37|325.37|327.37|325.37|327.3|325.3|9
1728343210000|2024-10-07 23:20:10|327.34|325.34|327.32|325.32|327.34|325.34|327.27|325.27|14
1728343220000|2024-10-07 23:20:20|327.35|325.35|327.34|325.34|327.35|325.35|327.3|325.3|6
1728343230000|2024-10-07 23:20:30|327.3|325.3|327.38|325.38|327.38|325.38|327.3|325.3|3
1728343240000|2024-10-07 23:20:40|327.4|325.4|327.36|325.36|327.4|325.4|327.3|325.3|6
1728343250000|2024-10-07 23:20:50|327.33|325.33|327.33|325.33|327.36|325.36|327.3|325.3|4
1728343260000|2024-10-07 23:21:00|327.36|325.36|327.36|325.36|327.39|325.39|327.3|325.3|11
1728343270000|2024-10-07 23:21:10|327.33|325.33|327.31|325.31|327.33|325.33|327.28|325.28|10
1728343280000|2024-10-07 23:21:20|327.3|325.3|327.36|325.36|327.36|325.36|327.3|325.3|4
1728343290000|2024-10-07 23:21:30|327.34|325.34|327.3|325.3|327.38|325.38|327.3|325.3|9
1728343300000|2024-10-07 23:21:40|327.29|325.29|327.3|325.3|327.3|325.3|327.28|325.28|3
1728343320000|2024-10-07 23:22:00|327.32|325.32|327.38|325.38|327.38|325.38|327.3|325.3|5
1728343330000|2024-10-07 23:22:10|327.34|325.34|327.33|325.33|327.36|325.36|327.26|325.26|16
1728343340000|2024-10-07 23:22:20|327.35|325.35|327.6|325.6|327.6|325.6|327.35|325.35|5
1728343350000|2024-10-07 23:22:30|327.55|325.55|327.61|325.61|327.62|325.62|327.51|325.51|17
1728343360000|2024-10-07 23:22:40|327.62|325.62|327.48|325.48|327.66|325.66|327.48|325.48|17
1728343370000|2024-10-07 23:22:50|327.49|325.49|327.52|325.52|327.53|325.53|327.49|325.49|7
1728343380000|2024-10-07 23:23:00|327.51|325.51|327.37|325.37|327.52|325.52|327.29|325.29|18
1728343390000|2024-10-07 23:23:10|327.36|325.36|327.43|325.43|327.45|325.45|327.36|325.36|16
1728343400000|2024-10-07 23:23:20|327.44|325.44|327.45|325.45|327.5|325.5|327.44|325.44|14
1728343410000|2024-10-07 23:23:30|327.46|325.46|327.46|325.46|327.46|325.46|327.45|325.45|13
1728343420000|2024-10-07 23:23:40|327.48|325.48|327.49|325.49|327.5|325.5|327.47|325.47|9
1728343430000|2024-10-07 23:23:50|327.48|325.48|327.32|325.32|327.48|325.48|327.32|325.32|9
1728343440000|2024-10-07 23:24:00|327.33|325.33|327.37|325.37|327.38|325.38|327.32|325.32|7
1728343450000|2024-10-07 23:24:10|327.38|325.38|327.41|325.41|327.41|325.41|327.37|325.37|9
1728343460000|2024-10-07 23:24:20|327.39|325.39|327.39|325.39|327.41|325.41|327.39|325.39|6
1728343470000|2024-10-07 23:24:30|327.4|325.4|327.15|325.15|327.4|325.4|327.15|325.15|11
1728343480000|2024-10-07 23:24:40|327.14|325.14|327.19|325.19|327.2|325.2|327.13|325.13|12
1728343490000|2024-10-07 23:24:50|327.2|325.2|327.15|325.15|327.2|325.2|327.15|325.15|12
1728343500000|2024-10-07 23:25:00|327.16|325.16|327.15|325.15|327.19|325.19|327.14|325.14|11
1728343510000|2024-10-07 23:25:10|327.14|325.14|327.13|325.13|327.18|325.18|327.12|325.12|9
1728343520000|2024-10-07 23:25:20|327.1|325.1|327.3|325.3|327.34|325.34|327.07|325.07|14
1728343530000|2024-10-07 23:25:30|327.31|325.31|327.4|325.4|327.41|325.41|327.31|325.31|21
1728343540000|2024-10-07 23:25:40|327.41|325.41|327.51|325.51|327.51|325.51|327.4|325.4|10
1728343550000|2024-10-07 23:25:50|327.5|325.5|327.51|325.51|327.51|325.51|327.5|325.5|2
1728343560000|2024-10-07 23:26:00|327.5|325.5|327.39|325.39|327.5|325.5|327.38|325.38|19
1728343570000|2024-10-07 23:26:10|327.4|325.4|327.18|325.18|327.4|325.4|327.18|325.18|12
1728343580000|2024-10-07 23:26:20|327.17|325.17|327.21|325.21|327.21|325.21|327.17|325.17|12
1728343590000|2024-10-07 23:26:30|327.22|325.22|327.19|325.19|327.22|325.22|327.19|325.19|6
1728343600000|2024-10-07 23:26:40|327.2|325.2|327.23|325.23|327.25|325.25|327.18|325.18|7
1728343610000|2024-10-07 23:26:50|327.22|325.22|327.19|325.19|327.23|325.23|327.19|325.19|18
1728343620000|2024-10-07 23:27:00|327.2|325.2|327.23|325.23|327.23|325.23|327.19|325.19|17
1728343630000|2024-10-07 23:27:10|327.22|325.22|327.25|325.25|327.27|325.27|327.22|325.22|7
1728343640000|2024-10-07 23:27:20|327.23|325.23|327.32|325.32|327.34|325.34|327.23|325.23|8
1728343650000|2024-10-07 23:27:30|327.31|325.31|327.26|325.26|327.32|325.32|327.26|325.26|7
1728343660000|2024-10-07 23:27:40|327.28|325.28|327.33|325.33|327.33|325.33|327.28|325.28|5
1728343670000|2024-10-07 23:27:50|327.34|325.34|327.32|325.32|327.42|325.42|327.28|325.28|17
1728343680000|2024-10-07 23:28:00|327.33|325.33|327.41|325.41|327.42|325.42|327.32|325.32|15
1728343690000|2024-10-07 23:28:10|327.4|325.4|327.32|325.32|327.4|325.4|327.32|325.32|7
1728343700000|2024-10-07 23:28:20|327.31|325.31|327.27|325.27|327.32|325.32|327.27|325.27|8
1728343710000|2024-10-07 23:28:30|327.25|325.25|327.13|325.13|327.25|325.25|327.13|325.13|8
1728343720000|2024-10-07 23:28:40|327.12|325.12|327.09|325.09|327.12|325.12|327.08|325.08|8
1728343730000|2024-10-07 23:28:50|327.08|325.08|327.08|325.08|327.15|325.15|327.08|325.08|16
1728343740000|2024-10-07 23:29:00|327.09|325.09|327.08|325.08|327.09|325.09|327.08|325.08|6
1728343750000|2024-10-07 23:29:10|327.09|325.09|327.21|325.21|327.26|325.26|327.09|325.09|14
1728343760000|2024-10-07 23:29:20|327.22|325.22|327.38|325.38|327.38|325.38|327.2|325.2|10
1728343770000|2024-10-07 23:29:30|327.39|325.39|327.39|325.39|327.44|325.44|327.39|325.39|10
1728343780000|2024-10-07 23:29:40|327.4|325.4|327.42|325.42|327.42|325.42|327.4|325.4|3
1728343790000|2024-10-07 23:29:50|327.4|325.4|327.3|325.3|327.42|325.42|327.3|325.3|9
1728343800000|2024-10-07 23:30:00|327.28|325.28|327.17|325.17|327.34|325.34|327.16|325.16|20
1728343810000|2024-10-07 23:30:10|327.18|325.18|327.19|325.19|327.2|325.2|327.16|325.16|10
1728343820000|2024-10-07 23:30:20|327.2|325.2|327.21|325.21|327.21|325.21|327.15|325.15|13
1728343830000|2024-10-07 23:30:30|327.23|325.23|327.3|325.3|327.38|325.38|327.23|325.23|20
1728343840000|2024-10-07 23:30:40|327.31|325.31|327.31|325.31|327.35|325.35|327.3|325.3|8
1728343850000|2024-10-07 23:30:50|327.3|325.3|327.29|325.29|327.31|325.31|327.29|325.29|5
1728343860000|2024-10-07 23:31:00|327.21|325.21|327.2|325.2|327.21|325.21|327.18|325.18|9
1728343870000|2024-10-07 23:31:10|327.23|325.23|327.15|325.15|327.28|325.28|327.12|325.12|19
1728343880000|2024-10-07 23:31:20|327.16|325.16|327.17|325.17|327.19|325.19|327.16|325.16|12
1728343890000|2024-10-07 23:31:30|327.15|325.15|327.34|325.34|327.34|325.34|327.15|325.15|8
1728343900000|2024-10-07 23:31:40|327.33|325.33|327.3|325.3|327.33|325.33|327.28|325.28|10
1728343910000|2024-10-07 23:31:50|327.33|325.33|327.33|325.33|327.34|325.34|327.32|325.32|4
1728343920000|2024-10-07 23:32:00|327.34|325.34|327.24|325.24|327.35|325.35|327.19|325.19|9
1728343930000|2024-10-07 23:32:10|327.23|325.23|327.26|325.26|327.27|325.27|327.2|325.2|14
1728343940000|2024-10-07 23:32:20|327.25|325.25|327.4|325.4|327.4|325.4|327.21|325.21|15
1728343950000|2024-10-07 23:32:30|327.41|325.41|327.37|325.37|327.44|325.44|327.35|325.35|17
1728343960000|2024-10-07 23:32:40|327.38|325.38|327.42|325.42|327.42|325.42|327.38|325.38|5
1728343970000|2024-10-07 23:32:50|327.41|325.41|327.41|325.41|327.41|325.41|327.41|325.41|1
1728343980000|2024-10-07 23:33:00|327.37|325.37|327.3|325.3|327.37|325.37|327.27|325.27|8
1728343990000|2024-10-07 23:33:10|327.28|325.28|327.33|325.33|327.33|325.33|327.23|325.23|8
1728344000000|2024-10-07 23:33:20|327.31|325.31|327.32|325.32|327.34|325.34|327.3|325.3|16
1728344010000|2024-10-07 23:33:30|327.31|325.31|327.34|325.34|327.34|325.34|327.31|325.31|6
1728344020000|2024-10-07 23:33:40|327.33|325.33|327.45|325.45|327.46|325.46|327.33|325.33|11
1728344030000|2024-10-07 23:33:50|327.47|325.47|327.53|325.53|327.53|325.53|327.45|325.45|9
1728344040000|2024-10-07 23:34:00|327.52|325.52|327.5|325.5|327.52|325.52|327.5|325.5|5
1728344050000|2024-10-07 23:34:10|327.49|325.49|327.41|325.41|327.49|325.49|327.41|325.41|4
1728344060000|2024-10-07 23:34:20|327.4|325.4|327.33|325.33|327.4|325.4|327.31|325.31|11
1728344070000|2024-10-07 23:34:30|327.32|325.32|327.32|325.32|327.34|325.34|327.23|325.23|10
1728344080000|2024-10-07 23:34:40|327.31|325.31|327.09|325.09|327.36|325.36|327.09|325.09|19
1728344090000|2024-10-07 23:34:50|327.1|325.1|327.1|325.1|327.11|325.11|327.09|325.09|7
1728344100000|2024-10-07 23:35:00|327.12|325.12|327.21|325.21|327.21|325.21|327.12|325.12|13
1728344110000|2024-10-07 23:35:10|327.2|325.2|327.07|325.07|327.2|325.2|327.06|325.06|10
1728344120000|2024-10-07 23:35:20|327.06|325.06|326.78|324.78|327.06|325.06|326.78|324.78|29
1728344130000|2024-10-07 23:35:30|326.79|324.79|326.7|324.7|326.79|324.79|326.69|324.69|21
1728344140000|2024-10-07 23:35:40|326.69|324.69|326.49|324.49|326.7|324.7|326.49|324.49|11
1728344150000|2024-10-07 23:35:50|326.47|324.47|326.58|324.58|326.58|324.58|326.46|324.46|15
1728344160000|2024-10-07 23:36:00|326.61|324.61|326.58|324.58|326.64|324.64|326.58|324.58|17
1728344170000|2024-10-07 23:36:10|326.57|324.57|326.41|324.41|326.57|324.57|326.38|324.38|12
1728344180000|2024-10-07 23:36:20|326.42|324.42|326.33|324.33|326.42|324.42|326.32|324.32|11
1728344190000|2024-10-07 23:36:30|326.34|324.34|326.47|324.47|326.48|324.48|326.34|324.34|19
1728344200000|2024-10-07 23:36:40|326.48|324.48|326.47|324.47|326.48|324.48|326.47|324.47|2
1728344210000|2024-10-07 23:36:50|326.46|324.46|326.54|324.54|326.55|324.55|326.42|324.42|16
1728344220000|2024-10-07 23:37:00|326.53|324.53|326.53|324.53|326.59|324.59|326.52|324.52|13
1728344230000|2024-10-07 23:37:10|326.52|324.52|326.59|324.59|326.59|324.59|326.49|324.49|12
1728344240000|2024-10-07 23:37:20|326.62|324.62|326.69|324.69|326.7|324.7|326.62|324.62|6
1728344250000|2024-10-07 23:37:30|326.68|324.68|326.54|324.54|326.68|324.68|326.54|324.54|8
1728344260000|2024-10-07 23:37:40|326.51|324.51|326.79|324.79|326.8|324.8|326.51|324.51|12
1728344270000|2024-10-07 23:37:50|326.78|324.78|326.75|324.75|326.78|324.78|326.75|324.75|3
1728344280000|2024-10-07 23:38:00|326.74|324.74|326.75|324.75|326.76|324.76|326.7|324.7|11
1728344290000|2024-10-07 23:38:10|326.76|324.76|326.8|324.8|326.82|324.82|326.73|324.73|12
1728344300000|2024-10-07 23:38:20|326.83|324.83|326.76|324.76|326.83|324.83|326.76|324.76|8
1728344310000|2024-10-07 23:38:30|326.75|324.75|326.82|324.82|326.82|324.82|326.75|324.75|11
1728344320000|2024-10-07 23:38:40|326.81|324.81|326.79|324.79|326.81|324.81|326.77|324.77|8
1728344330000|2024-10-07 23:38:50|326.78|324.78|326.8|324.8|326.82|324.82|326.78|324.78|5
1728344340000|2024-10-07 23:39:00|326.79|324.79|326.79|324.79|326.81|324.81|326.79|324.79|5
1728344350000|2024-10-07 23:39:10|326.8|324.8|326.8|324.8|326.81|324.81|326.76|324.76|10
1728344360000|2024-10-07 23:39:20|326.79|324.79|326.68|324.68|326.79|324.79|326.68|324.68|6
1728344370000|2024-10-07 23:39:30|326.67|324.67|326.48|324.48|326.67|324.67|326.48|324.48|10
1728344380000|2024-10-07 23:39:40|326.47|324.47|326.34|324.34|326.47|324.47|326.34|324.34|16
1728344390000|2024-10-07 23:39:50|326.33|324.33|326.2|324.2|326.33|324.33|326.18|324.18|13
1728344400000|2024-10-07 23:40:00|326.22|324.22|326.45|324.45|326.45|324.45|326.21|324.21|12
1728344410000|2024-10-07 23:40:10|326.46|324.46|326.5|324.5|326.51|324.51|326.45|324.45|17
1728344420000|2024-10-07 23:40:20|326.51|324.51|326.6|324.6|326.6|324.6|326.51|324.51|4
1728344430000|2024-10-07 23:40:30|326.61|324.61|326.57|324.57|326.61|324.61|326.57|324.57|9
1728344440000|2024-10-07 23:40:40|326.58|324.58|326.65|324.65|326.65|324.65|326.58|324.58|6
1728344450000|2024-10-07 23:40:50|326.67|324.67|326.6|324.6|326.68|324.68|326.6|324.6|7
1728344460000|2024-10-07 23:41:00|326.61|324.61|326.61|324.61|326.65|324.65|326.56|324.56|18
1728344470000|2024-10-07 23:41:10|326.67|324.67|326.68|324.68|326.69|324.69|326.67|324.67|5
1728344480000|2024-10-07 23:41:20|326.67|324.67|326.62|324.62|326.67|324.67|326.61|324.61|11
1728344490000|2024-10-07 23:41:30|326.61|324.61|326.59|324.59|326.61|324.61|326.59|324.59|7
1728344500000|2024-10-07 23:41:40|326.58|324.58|326.5|324.5|326.58|324.58|326.47|324.47|14
1728344510000|2024-10-07 23:41:50|326.49|324.49|326.51|324.51|326.51|324.51|326.49|324.49|6
1728344520000|2024-10-07 23:42:00|326.49|324.49|326.42|324.42|326.5|324.5|326.41|324.41|10
1728344530000|2024-10-07 23:42:10|326.43|324.43|326.26|324.26|326.46|324.46|326.25|324.25|11
1728344540000|2024-10-07 23:42:20|326.25|324.25|326.34|324.34|326.36|324.36|326.25|324.25|9
1728344550000|2024-10-07 23:42:30|326.36|324.36|326.5|324.5|326.6|324.6|326.36|324.36|11
1728344560000|2024-10-07 23:42:40|326.51|324.51|326.61|324.61|326.65|324.65|326.51|324.51|15
1728344570000|2024-10-07 23:42:50|326.6|324.6|326.59|324.59|326.61|324.61|326.59|324.59|4
1728344580000|2024-10-07 23:43:00|326.58|324.58|326.57|324.57|326.6|324.6|326.57|324.57|7
1728344590000|2024-10-07 23:43:10|326.59|324.59|326.61|324.61|326.63|324.63|326.59|324.59|5
1728344600000|2024-10-07 23:43:20|326.6|324.6|326.56|324.56|326.61|324.61|326.44|324.44|17
1728344610000|2024-10-07 23:43:30|326.58|324.58|326.56|324.56|326.6|324.6|326.55|324.55|8
1728344620000|2024-10-07 23:43:40|326.57|324.57|326.62|324.62|326.63|324.63|326.57|324.57|5
1728344630000|2024-10-07 23:43:50|326.63|324.63|326.69|324.69|326.69|324.69|326.63|324.63|5
1728344640000|2024-10-07 23:44:00|326.7|324.7|326.8|324.8|326.8|324.8|326.7|324.7|12
1728344650000|2024-10-07 23:44:10|326.78|324.78|326.72|324.72|326.8|324.8|326.72|324.72|13
1728344660000|2024-10-07 23:44:20|326.73|324.73|326.88|324.88|326.89|324.89|326.73|324.73|10
1728344670000|2024-10-07 23:44:30|326.9|324.9|326.97|324.97|326.99|324.99|326.9|324.9|8
1728344680000|2024-10-07 23:44:40|326.99|324.99|326.99|324.99|327|325|326.95|324.95|12
1728344690000|2024-10-07 23:44:50|326.98|324.98|326.9|324.9|326.98|324.98|326.9|324.9|10
1728344700000|2024-10-07 23:45:00|326.89|324.89|326.78|324.78|326.89|324.89|326.7|324.7|14
1728344710000|2024-10-07 23:45:10|326.81|324.81|326.78|324.78|326.84|324.84|326.72|324.72|16
1728344720000|2024-10-07 23:45:20|326.77|324.77|326.81|324.81|326.89|324.89|326.77|324.77|16
1728344730000|2024-10-07 23:45:30|326.8|324.8|326.84|324.84|326.87|324.87|326.8|324.8|8
1728344740000|2024-10-07 23:45:40|326.85|324.85|326.86|324.86|326.87|324.87|326.85|324.85|5
1728344750000|2024-10-07 23:45:50|326.87|324.87|326.83|324.83|326.92|324.92|326.83|324.83|15
1728344760000|2024-10-07 23:46:00|326.85|324.85|326.99|324.99|326.99|324.99|326.85|324.85|13
1728344770000|2024-10-07 23:46:10|326.98|324.98|327|325|327|325|326.95|324.95|7
1728344780000|2024-10-07 23:46:20|327.01|325.01|327.06|325.06|327.1|325.1|327.01|325.01|15
1728344790000|2024-10-07 23:46:30|327.07|325.07|327.17|325.17|327.22|325.22|327.07|325.07|13
1728344800000|2024-10-07 23:46:40|327.16|325.16|327.02|325.02|327.17|325.17|327.02|325.02|13
1728344810000|2024-10-07 23:46:50|326.97|324.97|326.9|324.9|326.98|324.98|326.9|324.9|14
1728344820000|2024-10-07 23:47:00|326.89|324.89|326.79|324.79|326.89|324.89|326.79|324.79|15
1728344830000|2024-10-07 23:47:10|326.76|324.76|326.66|324.66|326.83|324.83|326.66|324.66|12
1728344840000|2024-10-07 23:47:20|326.67|324.67|326.67|324.67|326.67|324.67|326.67|324.67|1
1728344850000|2024-10-07 23:47:30|326.68|324.68|326.76|324.76|326.76|324.76|326.68|324.68|5
1728344860000|2024-10-07 23:47:40|326.75|324.75|326.72|324.72|326.75|324.75|326.71|324.71|6
1728344870000|2024-10-07 23:47:50|326.73|324.73|326.68|324.68|326.73|324.73|326.67|324.67|6
1728344880000|2024-10-07 23:48:00|326.69|324.69|326.56|324.56|326.69|324.69|326.56|324.56|12
1728344890000|2024-10-07 23:48:10|326.55|324.55|326.41|324.41|326.56|324.56|326.4|324.4|12
1728344900000|2024-10-07 23:48:20|326.4|324.4|326.19|324.19|326.4|324.4|326.19|324.19|11
1728344910000|2024-10-07 23:48:30|326.21|324.21|326.28|324.28|326.29|324.29|326.2|324.2|9
1728344920000|2024-10-07 23:48:40|326.3|324.3|326.3|324.3|326.37|324.37|326.3|324.3|7
1728344930000|2024-10-07 23:48:50|326.31|324.31|326.3|324.3|326.35|324.35|326.29|324.29|17
1728344940000|2024-10-07 23:49:00|326.29|324.29|326.28|324.28|326.29|324.29|326.28|324.28|4
1728344950000|2024-10-07 23:49:10|326.29|324.29|326.51|324.51|326.51|324.51|326.29|324.29|10
1728344960000|2024-10-07 23:49:20|326.5|324.5|326.45|324.45|326.51|324.51|326.45|324.45|11
1728344970000|2024-10-07 23:49:30|326.44|324.44|326.1|324.1|326.44|324.44|326.1|324.1|16
1728344980000|2024-10-07 23:49:40|326.12|324.12|325.89|323.89|326.12|324.12|325.87|323.87|10
1728344990000|2024-10-07 23:49:50|325.88|323.88|325.9|323.9|325.9|323.9|325.84|323.84|13
1728345000000|2024-10-07 23:50:00|325.92|323.92|325.98|323.98|325.98|323.98|325.92|323.92|6
1728345010000|2024-10-07 23:50:10|325.97|323.97|325.89|323.89|325.98|323.98|325.85|323.85|19
1728345020000|2024-10-07 23:50:20|325.88|323.88|325.84|323.84|325.94|323.94|325.83|323.83|12
1728345030000|2024-10-07 23:50:30|325.85|323.85|325.87|323.87|325.9|323.9|325.85|323.85|6
1728345040000|2024-10-07 23:50:40|325.86|323.86|325.81|323.81|325.89|323.89|325.81|323.81|11
1728345050000|2024-10-07 23:50:50|325.78|323.78|325.78|323.78|325.79|323.79|325.66|323.66|13
1728345060000|2024-10-07 23:51:00|325.8|323.8|325.57|323.57|325.81|323.81|325.56|323.56|23
1728345070000|2024-10-07 23:51:10|325.58|323.58|325.36|323.36|325.58|323.58|325.36|323.36|19
1728345080000|2024-10-07 23:51:20|325.39|323.39|325.39|323.39|325.52|323.52|325.39|323.39|22
1728345090000|2024-10-07 23:51:30|325.41|323.41|325.34|323.34|325.41|323.41|325.26|323.26|18
1728345100000|2024-10-07 23:51:40|325.32|323.32|325.31|323.31|325.36|323.36|325.28|323.28|12
1728345110000|2024-10-07 23:51:50|325.29|323.29|325.28|323.28|325.3|323.3|325.23|323.23|15
1728345120000|2024-10-07 23:52:00|325.29|323.29|325.23|323.23|325.29|323.29|325.19|323.19|21
1728345130000|2024-10-07 23:52:10|325.25|323.25|325.17|323.17|325.25|323.25|325.17|323.17|11
1728345140000|2024-10-07 23:52:20|325.16|323.16|324.98|322.98|325.16|323.16|324.97|322.97|15
1728345150000|2024-10-07 23:52:30|324.99|322.99|324.99|322.99|325.02|323.02|324.99|322.99|10
1728345160000|2024-10-07 23:52:40|324.94|322.94|325.02|323.02|325.02|323.02|324.88|322.88|12
1728345170000|2024-10-07 23:52:50|325.04|323.04|324.92|322.92|325.04|323.04|324.92|322.92|10
1728345180000|2024-10-07 23:53:00|324.94|322.94|324.82|322.82|324.96|322.96|324.81|322.81|16
1728345190000|2024-10-07 23:53:10|324.84|322.84|324.81|322.81|324.87|322.87|324.81|322.81|16
1728345200000|2024-10-07 23:53:20|324.78|322.78|324.82|322.82|324.82|322.82|324.77|322.77|6
1728345210000|2024-10-07 23:53:30|324.83|322.83|324.87|322.87|324.87|322.87|324.82|322.82|6
1728345220000|2024-10-07 23:53:40|324.9|322.9|324.99|322.99|325|323|324.89|322.89|12
1728345230000|2024-10-07 23:53:50|325|323|324.91|322.91|325|323|324.91|322.91|8
1728345240000|2024-10-07 23:54:00|324.9|322.9|324.9|322.9|324.99|322.99|324.89|322.89|14
1728345250000|2024-10-07 23:54:10|324.91|322.91|324.74|322.74|324.91|322.91|324.73|322.73|11
1728345260000|2024-10-07 23:54:20|324.73|322.73|324.75|322.75|324.75|322.75|324.73|322.73|6
1728345270000|2024-10-07 23:54:30|324.76|322.76|324.75|322.75|324.78|322.78|324.74|322.74|8
1728345280000|2024-10-07 23:54:40|324.72|322.72|324.68|322.68|324.73|322.73|324.68|322.68|8
1728345290000|2024-10-07 23:54:50|324.73|322.73|324.73|322.73|324.78|322.78|324.73|322.73|11
1728345300000|2024-10-07 23:55:00|324.74|322.74|324.98|322.98|324.98|322.98|324.73|322.73|11
1728345310000|2024-10-07 23:55:10|324.99|322.99|325.07|323.07|325.08|323.08|324.93|322.93|20
1728345320000|2024-10-07 23:55:20|325.1|323.1|325.01|323.01|325.1|323.1|324.98|322.98|16
1728345330000|2024-10-07 23:55:30|325.04|323.04|325.07|323.07|325.1|323.1|325.03|323.03|16
1728345340000|2024-10-07 23:55:40|325.08|323.08|325.06|323.06|325.18|323.18|325.06|323.06|13
1728345350000|2024-10-07 23:55:50|325.05|323.05|324.85|322.85|325.05|323.05|324.85|322.85|14
1728345360000|2024-10-07 23:56:00|324.84|322.84|324.78|322.78|324.84|322.84|324.78|322.78|5
1728345370000|2024-10-07 23:56:10|324.8|322.8|324.87|322.87|324.88|322.88|324.8|322.8|7
1728345380000|2024-10-07 23:56:20|324.81|322.81|324.66|322.66|324.81|322.81|324.51|322.51|18
1728345390000|2024-10-07 23:56:30|324.67|322.67|324.69|322.69|324.71|322.71|324.63|322.63|13
1728345400000|2024-10-07 23:56:40|324.68|322.68|324.61|322.61|324.72|322.72|324.6|322.6|8
1728345410000|2024-10-07 23:56:50|324.65|322.65|324.66|322.66|324.69|322.69|324.63|322.63|10
1728345420000|2024-10-07 23:57:00|324.65|322.65|324.68|322.68|324.72|322.72|324.65|322.65|10
1728345430000|2024-10-07 23:57:10|324.67|322.67|324.5|322.5|324.67|322.67|324.5|322.5|12
1728345440000|2024-10-07 23:57:20|324.49|322.49|324.53|322.53|324.57|322.57|324.49|322.49|7
1728345450000|2024-10-07 23:57:30|324.52|322.52|324.19|322.19|324.52|322.52|324.15|322.15|18
1728345460000|2024-10-07 23:57:40|324.2|322.2|324.32|322.32|324.32|322.32|324.2|322.2|13
1728345470000|2024-10-07 23:57:50|324.33|322.33|324.19|322.19|324.34|322.34|324.18|322.18|18
1728345480000|2024-10-07 23:58:00|324.18|322.18|324.27|322.27|324.34|322.34|324.18|322.18|17
1728345490000|2024-10-07 23:58:10|324.28|322.28|324.39|322.39|324.41|322.41|324.28|322.28|8
1728345500000|2024-10-07 23:58:20|324.35|322.35|324.26|322.26|324.35|322.35|324.26|322.26|12
1728345510000|2024-10-07 23:58:30|324.25|322.25|324.31|322.31|324.31|322.31|324.19|322.19|12
1728345520000|2024-10-07 23:58:40|324.3|322.3|324.67|322.67|324.67|322.67|324.29|322.29|18
1728345530000|2024-10-07 23:58:50|324.68|322.68|324.62|322.62|324.68|322.68|324.62|322.62|12
1728345540000|2024-10-07 23:59:00|324.61|322.61|324.53|322.53|324.61|322.61|324.53|322.53|11
1728345550000|2024-10-07 23:59:10|324.52|322.52|324.4|322.4|324.52|322.52|324.4|322.4|18
1728345560000|2024-10-07 23:59:20|324.39|322.39|324.41|322.41|324.41|322.41|324.39|322.39|4
1728345570000|2024-10-07 23:59:30|324.44|322.44|324.55|322.55|324.57|322.57|324.43|322.43|8
1728345580000|2024-10-07 23:59:40|324.56|322.56|324.59|322.59|324.67|322.67|324.56|322.56|9
1728345590000|2024-10-07 23:59:50|324.6|322.6|324.63|322.63|324.65|322.65|324.4|322.4|19
1728345600000|2024-10-08 00:00:00|324.62|322.62|324.7|322.7|324.74|322.74|324.61|322.61|17
1728345610000|2024-10-08 00:00:10|324.67|322.67|325.12|323.12|325.13|323.13|324.67|322.67|27
1728345620000|2024-10-08 00:00:20|325.19|323.19|325.02|323.02|325.19|323.19|324.99|322.99|14
1728345630000|2024-10-08 00:00:30|325.05|323.05|325.03|323.03|325.06|323.06|324.91|322.91|24
1728345640000|2024-10-08 00:00:40|325.02|323.02|324.91|322.91|325.02|323.02|324.9|322.9|14
1728345650000|2024-10-08 00:00:50|324.9|322.9|324.96|322.96|325.08|323.08|324.9|322.9|21
1728345660000|2024-10-08 00:01:00|324.97|322.97|325.02|323.02|325.02|323.02|324.94|322.94|14
1728345670000|2024-10-08 00:01:10|325.08|323.08|325.32|323.32|325.34|323.34|325.02|323.02|23
1728345680000|2024-10-08 00:01:20|325.31|323.31|325.31|323.31|325.32|323.32|325.25|323.25|11
1728345690000|2024-10-08 00:01:30|325.32|323.32|325.69|323.69|325.71|323.71|325.32|323.32|26
1728345700000|2024-10-08 00:01:40|325.7|323.7|325.75|323.75|325.75|323.75|325.69|323.69|19
1728345710000|2024-10-08 00:01:50|325.74|323.74|325.72|323.72|325.77|323.77|325.71|323.71|10
1728345720000|2024-10-08 00:02:00|325.71|323.71|325.86|323.86|325.9|323.9|325.7|323.7|13
1728345730000|2024-10-08 00:02:10|325.79|323.79|325.6|323.6|325.79|323.79|325.56|323.56|22
1728345740000|2024-10-08 00:02:20|325.59|323.59|325.8|323.8|325.81|323.81|325.57|323.57|25
1728345750000|2024-10-08 00:02:30|325.79|323.79|325.71|323.71|325.82|323.82|325.68|323.68|17
1728345760000|2024-10-08 00:02:40|325.69|323.69|325.64|323.64|325.7|323.7|325.64|323.64|18
1728345770000|2024-10-08 00:02:50|325.63|323.63|325.7|323.7|325.7|323.7|325.6|323.6|17
1728345780000|2024-10-08 00:03:00|325.69|323.69|325.69|323.69|325.72|323.72|325.67|323.67|14
1728345790000|2024-10-08 00:03:10|325.67|323.67|325.64|323.64|325.67|323.67|325.62|323.62|12
1728345800000|2024-10-08 00:03:20|325.65|323.65|325.63|323.63|325.72|323.72|325.63|323.63|18
1728345810000|2024-10-08 00:03:30|325.62|323.62|325.69|323.69|325.7|323.7|325.6|323.6|11
1728345820000|2024-10-08 00:03:40|325.68|323.68|325.78|323.78|325.8|323.8|325.68|323.68|20
1728345830000|2024-10-08 00:03:50|325.77|323.77|325.66|323.66|325.77|323.77|325.66|323.66|7
1728345840000|2024-10-08 00:04:00|325.65|323.65|325.66|323.66|325.66|323.66|325.65|323.65|2
1728345850000|2024-10-08 00:04:10|325.68|323.68|325.65|323.65|325.71|323.71|325.62|323.62|9
1728345860000|2024-10-08 00:04:20|325.64|323.64|325.53|323.53|325.64|323.64|325.53|323.53|11
1728345870000|2024-10-08 00:04:30|325.52|323.52|325.41|323.41|325.52|323.52|325.35|323.35|14
1728345880000|2024-10-08 00:04:40|325.42|323.42|325.66|323.66|325.66|323.66|325.42|323.42|12
1728345890000|2024-10-08 00:04:50|325.67|323.67|325.58|323.58|325.68|323.68|325.55|323.55|13
1728345900000|2024-10-08 00:05:00|325.57|323.57|325.65|323.65|325.66|323.66|325.46|323.46|24
1728345910000|2024-10-08 00:05:10|325.66|323.66|325.78|323.78|325.83|323.83|325.64|323.64|17
1728345920000|2024-10-08 00:05:20|325.77|323.77|325.75|323.75|325.78|323.78|325.7|323.7|13
1728345930000|2024-10-08 00:05:30|325.74|323.74|325.79|323.79|325.91|323.91|325.73|323.73|15
1728345940000|2024-10-08 00:05:40|325.77|323.77|325.44|323.44|325.84|323.84|325.42|323.42|23
1728345950000|2024-10-08 00:05:50|325.46|323.46|325.5|323.5|325.53|323.53|325.45|323.45|11
1728345960000|2024-10-08 00:06:00|325.52|323.52|325.45|323.45|325.52|323.52|325.43|323.43|12
1728345970000|2024-10-08 00:06:10|325.4|323.4|325.52|323.52|325.52|323.52|325.4|323.4|19
1728345980000|2024-10-08 00:06:20|325.5|323.5|325.39|323.39|325.5|323.5|325.39|323.39|12
1728345990000|2024-10-08 00:06:30|325.38|323.38|325.27|323.27|325.38|323.38|325.26|323.26|10
1728346000000|2024-10-08 00:06:40|325.26|323.26|325.51|323.51|325.56|323.56|325.26|323.26|22
1728346010000|2024-10-08 00:06:50|325.52|323.52|325.45|323.45|325.55|323.55|325.45|323.45|10
1728346020000|2024-10-08 00:07:00|325.44|323.44|325.58|323.58|325.61|323.61|325.41|323.41|21
1728346030000|2024-10-08 00:07:10|325.61|323.61|325.78|323.78|325.8|323.8|325.6|323.6|19
1728346040000|2024-10-08 00:07:20|325.77|323.77|325.85|323.85|325.86|323.86|325.65|323.65|17
1728346050000|2024-10-08 00:07:30|325.82|323.82|325.73|323.73|325.85|323.85|325.64|323.64|23
1728346060000|2024-10-08 00:07:40|325.74|323.74|325.5|323.5|325.74|323.74|325.48|323.48|17
1728346070000|2024-10-08 00:07:50|325.49|323.49|325.2|323.2|325.49|323.49|325.2|323.2|14
1728346080000|2024-10-08 00:08:00|325.22|323.22|325.02|323.02|325.34|323.34|325.02|323.02|27
1728346090000|2024-10-08 00:08:10|325.01|323.01|324.71|322.71|325.02|323.02|324.71|322.71|23
1728346100000|2024-10-08 00:08:20|324.72|322.72|324.5|322.5|324.74|322.74|324.43|322.43|25
1728346110000|2024-10-08 00:08:30|324.49|322.49|324.61|322.61|324.65|322.65|324.49|322.49|24
1728346120000|2024-10-08 00:08:40|324.6|322.6|324.34|322.34|324.6|322.6|324.34|322.34|24
1728346130000|2024-10-08 00:08:50|324.29|322.29|324.24|322.24|324.32|322.32|324.15|322.15|27
1728346140000|2024-10-08 00:09:00|324.23|322.23|324.25|322.25|324.26|322.26|324.19|322.19|21
1728346150000|2024-10-08 00:09:10|324.27|322.27|324.32|322.32|324.35|322.35|324.19|322.19|28
1728346160000|2024-10-08 00:09:20|324.31|322.31|323.82|321.82|324.31|322.31|323.81|321.81|22
1728346170000|2024-10-08 00:09:30|323.86|321.86|323.83|321.83|324.02|322.02|323.83|321.83|27
1728346180000|2024-10-08 00:09:40|323.88|321.88|324.14|322.14|324.14|322.14|323.86|321.86|16
1728346190000|2024-10-08 00:09:50|324.15|322.15|324.09|322.09|324.19|322.19|324.09|322.09|17
1728346200000|2024-10-08 00:10:00|324.1|322.1|324.24|322.24|324.31|322.31|324.1|322.1|20
1728346210000|2024-10-08 00:10:10|324.19|322.19|324.22|322.22|324.25|322.25|324.17|322.17|15
1728346220000|2024-10-08 00:10:20|324.23|322.23|324.72|322.72|324.74|322.74|324.23|322.23|22
1728346230000|2024-10-08 00:10:30|324.71|322.71|324.95|322.95|324.95|322.95|324.71|322.71|28
1728346240000|2024-10-08 00:10:40|324.96|322.96|325.02|323.02|325.02|323.02|324.92|322.92|19
1728346250000|2024-10-08 00:10:50|325.04|323.04|325.18|323.18|325.24|323.24|325.04|323.04|20
1728346260000|2024-10-08 00:11:00|325.19|323.19|325.45|323.45|325.45|323.45|325.17|323.17|17
1728346270000|2024-10-08 00:11:10|325.44|323.44|325.44|323.44|325.45|323.45|325.36|323.36|13
1728346280000|2024-10-08 00:11:20|325.43|323.43|325.15|323.15|325.43|323.43|325.15|323.15|14
1728346290000|2024-10-08 00:11:30|325.16|323.16|325.35|323.35|325.35|323.35|325.16|323.16|12
1728346300000|2024-10-08 00:11:40|325.34|323.34|325.35|323.35|325.44|323.44|325.34|323.34|18
1728346310000|2024-10-08 00:11:50|325.36|323.36|325.27|323.27|325.42|323.42|325.2|323.2|17
1728346320000|2024-10-08 00:12:00|325.24|323.24|325.43|323.43|325.43|323.43|325.24|323.24|16
1728346330000|2024-10-08 00:12:10|325.44|323.44|325.56|323.56|325.58|323.58|325.3|323.3|28
1728346340000|2024-10-08 00:12:20|325.55|323.55|325.41|323.41|325.55|323.55|325.38|323.38|19
1728346350000|2024-10-08 00:12:30|325.4|323.4|325.3|323.3|325.4|323.4|325.3|323.3|14
1728346360000|2024-10-08 00:12:40|325.31|323.31|325.14|323.14|325.36|323.36|325.14|323.14|16
1728346370000|2024-10-08 00:12:50|325.09|323.09|325.09|323.09|325.16|323.16|325.06|323.06|18
1728346380000|2024-10-08 00:13:00|325.07|323.07|325.02|323.02|325.18|323.18|325.02|323.02|15
1728346390000|2024-10-08 00:13:10|325.03|323.03|324.98|322.98|325.03|323.03|324.92|322.92|15
1728346400000|2024-10-08 00:13:20|325.01|323.01|325.1|323.1|325.15|323.15|325|323|18
1728346410000|2024-10-08 00:13:30|325.11|323.11|325.02|323.02|325.11|323.11|325.02|323.02|11
1728346420000|2024-10-08 00:13:40|325.01|323.01|325.04|323.04|325.05|323.05|325.01|323.01|7
1728346430000|2024-10-08 00:13:50|325.03|323.03|325.07|323.07|325.08|323.08|325.01|323.01|12
1728346440000|2024-10-08 00:14:00|325.1|323.1|325.16|323.16|325.16|323.16|325.09|323.09|15
1728346450000|2024-10-08 00:14:10|325.15|323.15|325.13|323.13|325.16|323.16|325.13|323.13|6
1728346460000|2024-10-08 00:14:20|325.16|323.16|325.24|323.24|325.24|323.24|325.13|323.13|16
1728346470000|2024-10-08 00:14:30|325.23|323.23|325.21|323.21|325.25|323.25|325.2|323.2|11
1728346480000|2024-10-08 00:14:40|325.22|323.22|325.23|323.23|325.24|323.24|325.22|323.22|11
1728346490000|2024-10-08 00:14:50|325.22|323.22|325.25|323.25|325.25|323.25|325.2|323.2|12
1728346500000|2024-10-08 00:15:00|325.27|323.27|325.29|323.29|325.4|323.4|325.23|323.23|25
1728346510000|2024-10-08 00:15:10|325.3|323.3|325.48|323.48|325.48|323.48|325.29|323.29|14
1728346520000|2024-10-08 00:15:20|325.49|323.49|325.72|323.72|325.72|323.72|325.48|323.48|19
1728346530000|2024-10-08 00:15:30|325.71|323.71|325.72|323.72|325.73|323.73|325.7|323.7|10
1728346540000|2024-10-08 00:15:40|325.74|323.74|325.83|323.83|325.87|323.87|325.74|323.74|21
1728346550000|2024-10-08 00:15:50|325.82|323.82|325.84|323.84|325.85|323.85|325.82|323.82|3
1728346560000|2024-10-08 00:16:00|325.82|323.82|325.66|323.66|325.82|323.82|325.59|323.59|17
1728346570000|2024-10-08 00:16:10|325.67|323.67|325.62|323.62|325.73|323.73|325.62|323.62|17
1728346580000|2024-10-08 00:16:20|325.61|323.61|325.37|323.37|325.62|323.62|325.37|323.37|13
1728346590000|2024-10-08 00:16:30|325.34|323.34|325.35|323.35|325.42|323.42|325.33|323.33|13
1728346600000|2024-10-08 00:16:40|325.34|323.34|325.37|323.37|325.41|323.41|325.33|323.33|11
1728346610000|2024-10-08 00:16:50|325.36|323.36|325.16|323.16|325.42|323.42|325.16|323.16|11
1728346620000|2024-10-08 00:17:00|325.02|323.02|325.02|323.02|325.14|323.14|324.99|322.99|22
1728346630000|2024-10-08 00:17:10|325.03|323.03|324.95|322.95|325.06|323.06|324.94|322.94|14
1728346640000|2024-10-08 00:17:20|324.97|322.97|324.94|322.94|324.98|322.98|324.89|322.89|12
1728346650000|2024-10-08 00:17:30|324.95|322.95|324.74|322.74|324.95|322.95|324.69|322.69|16
1728346660000|2024-10-08 00:17:40|324.75|322.75|324.71|322.71|324.79|322.79|324.7|322.7|17
1728346670000|2024-10-08 00:17:50|324.7|322.7|324.38|322.38|324.7|322.7|324.3|322.3|23
1728346680000|2024-10-08 00:18:00|324.37|322.37|324.53|322.53|324.54|322.54|324.33|322.33|24
1728346690000|2024-10-08 00:18:10|324.54|322.54|324.61|322.61|324.61|322.61|324.52|322.52|15
1728346700000|2024-10-08 00:18:20|324.6|322.6|324.81|322.81|324.83|322.83|324.56|322.56|23
1728346710000|2024-10-08 00:18:30|324.84|322.84|325.08|323.08|325.14|323.14|324.84|322.84|27
1728346720000|2024-10-08 00:18:40|325.07|323.07|324.96|322.96|325.07|323.07|324.95|322.95|14
1728346730000|2024-10-08 00:18:50|325.02|323.02|324.96|322.96|325.02|323.02|324.96|322.96|12
1728346740000|2024-10-08 00:19:00|324.97|322.97|324.86|322.86|325.04|323.04|324.85|322.85|24
1728346750000|2024-10-08 00:19:10|324.87|322.87|325|323|325.04|323.04|324.82|322.82|22
1728346760000|2024-10-08 00:19:20|324.99|322.99|325.01|323.01|325.01|323.01|324.85|322.85|23
1728346770000|2024-10-08 00:19:30|325.02|323.02|325.02|323.02|325.11|323.11|324.99|322.99|10
1728346780000|2024-10-08 00:19:40|325.06|323.06|325.03|323.03|325.12|323.12|325.03|323.03|11
1728346790000|2024-10-08 00:19:50|325.04|323.04|325.09|323.09|325.09|323.09|325.04|323.04|5
1728346800000|2024-10-08 00:20:00|325.12|323.12|325.11|323.11|325.23|323.23|325.11|323.11|16
1728346810000|2024-10-08 00:20:10|325.1|323.1|325.13|323.13|325.13|323.13|324.98|322.98|20
1728346820000|2024-10-08 00:20:20|325.16|323.16|325.29|323.29|325.34|323.34|325.07|323.07|17
1728346830000|2024-10-08 00:20:30|325.3|323.3|325.22|323.22|325.36|323.36|325.19|323.19|22
1728346840000|2024-10-08 00:20:40|325.24|323.24|325.12|323.12|325.24|323.24|325.12|323.12|18
1728346850000|2024-10-08 00:20:50|325.1|323.1|325.29|323.29|325.29|323.29|325.1|323.1|10
1728346860000|2024-10-08 00:21:00|325.31|323.31|325.4|323.4|325.41|323.41|325.23|323.23|17
1728346870000|2024-10-08 00:21:10|325.39|323.39|325.46|323.46|325.5|323.5|325.35|323.35|17
1728346880000|2024-10-08 00:21:20|325.5|323.5|325.56|323.56|325.57|323.57|325.48|323.48|16
1728346890000|2024-10-08 00:21:30|325.52|323.52|325.81|323.81|325.85|323.85|325.52|323.52|21
1728346900000|2024-10-08 00:21:40|325.78|323.78|325.81|323.81|325.81|323.81|325.75|323.75|8
1728346910000|2024-10-08 00:21:50|325.83|323.83|325.78|323.78|325.93|323.93|325.78|323.78|20
1728346920000|2024-10-08 00:22:00|325.79|323.79|325.8|323.8|325.84|323.84|325.78|323.78|21
1728346930000|2024-10-08 00:22:10|325.81|323.81|325.81|323.81|325.83|323.83|325.72|323.72|19
1728346940000|2024-10-08 00:22:20|325.8|323.8|325.9|323.9|325.9|323.9|325.75|323.75|15
1728346950000|2024-10-08 00:22:30|325.92|323.92|325.87|323.87|325.95|323.95|325.75|323.75|18
1728346960000|2024-10-08 00:22:40|325.91|323.91|325.84|323.84|325.91|323.91|325.84|323.84|9
1728346970000|2024-10-08 00:22:50|325.85|323.85|325.68|323.68|325.87|323.87|325.68|323.68|14
1728346980000|2024-10-08 00:23:00|325.66|323.66|325.73|323.73|325.76|323.76|325.65|323.65|20
1728346990000|2024-10-08 00:23:10|325.72|323.72|325.67|323.67|325.75|323.75|325.55|323.55|19
1728347000000|2024-10-08 00:23:20|325.64|323.64|325.55|323.55|325.64|323.64|325.54|323.54|13
1728347010000|2024-10-08 00:23:30|325.56|323.56|325.61|323.61|325.64|323.64|325.56|323.56|15
1728347020000|2024-10-08 00:23:40|325.6|323.6|325.62|323.62|325.66|323.66|325.6|323.6|10
1728347030000|2024-10-08 00:23:50|325.6|323.6|325.53|323.53|325.6|323.6|325.49|323.49|12
1728347040000|2024-10-08 00:24:00|325.52|323.52|325.68|323.68|325.71|323.71|325.49|323.49|18
1728347050000|2024-10-08 00:24:10|325.66|323.66|325.74|323.74|325.77|323.77|325.63|323.63|18
1728347060000|2024-10-08 00:24:20|325.76|323.76|325.77|323.77|325.78|323.78|325.72|323.72|10
1728347070000|2024-10-08 00:24:30|325.78|323.78|325.73|323.73|325.78|323.78|325.68|323.68|21
1728347080000|2024-10-08 00:24:40|325.74|323.74|325.62|323.62|325.74|323.74|325.62|323.62|11
1728347090000|2024-10-08 00:24:50|325.65|323.65|325.66|323.66|325.68|323.68|325.64|323.64|10
1728347100000|2024-10-08 00:25:00|325.65|323.65|325.59|323.59|325.69|323.69|325.52|323.52|17
1728347110000|2024-10-08 00:25:10|325.61|323.61|325.8|323.8|325.81|323.81|325.61|323.61|18
1728347120000|2024-10-08 00:25:20|325.81|323.81|325.9|323.9|325.93|323.93|325.76|323.76|17
1728347130000|2024-10-08 00:25:30|325.92|323.92|326.22|324.22|326.23|324.23|325.92|323.92|22
1728347140000|2024-10-08 00:25:40|326.21|324.21|326.3|324.3|326.34|324.34|326.18|324.18|25
1728347150000|2024-10-08 00:25:50|326.28|324.28|326.08|324.08|326.31|324.31|326.08|324.08|20
1728347160000|2024-10-08 00:26:00|326.09|324.09|325.99|323.99|326.09|324.09|325.93|323.93|25
1728347170000|2024-10-08 00:26:10|325.97|323.97|325.93|323.93|325.99|323.99|325.93|323.93|15
1728347180000|2024-10-08 00:26:20|325.94|323.94|325.73|323.73|325.94|323.94|325.71|323.71|5
1728347190000|2024-10-08 00:26:30|325.71|323.71|325.72|323.72|325.72|323.72|325.67|323.67|11
1728347200000|2024-10-08 00:26:40|325.7|323.7|325.76|323.76|325.76|323.76|325.69|323.69|9
1728347210000|2024-10-08 00:26:50|325.79|323.79|325.79|323.79|325.82|323.82|325.78|323.78|5
1728347220000|2024-10-08 00:27:00|325.78|323.78|325.71|323.71|325.79|323.79|325.67|323.67|15
1728347230000|2024-10-08 00:27:10|325.7|323.7|325.52|323.52|325.7|323.7|325.52|323.52|11
1728347240000|2024-10-08 00:27:20|325.54|323.54|325.69|323.69|325.69|323.69|325.54|323.54|9
1728347250000|2024-10-08 00:27:30|325.71|323.71|325.82|323.82|325.82|323.82|325.66|323.66|11
1728347260000|2024-10-08 00:27:40|325.83|323.83|325.78|323.78|325.83|323.83|325.78|323.78|12
1728347270000|2024-10-08 00:27:50|325.71|323.71|325.68|323.68|325.71|323.71|325.66|323.66|14
1728347280000|2024-10-08 00:28:00|325.69|323.69|325.72|323.72|325.72|323.72|325.68|323.68|14
1728347290000|2024-10-08 00:28:10|325.71|323.71|325.78|323.78|325.83|323.83|325.71|323.71|12
1728347300000|2024-10-08 00:28:20|325.79|323.79|325.9|323.9|325.92|323.92|325.79|323.79|15
1728347310000|2024-10-08 00:28:30|325.91|323.91|325.86|323.86|325.94|323.94|325.86|323.86|13
1728347320000|2024-10-08 00:28:40|325.85|323.85|325.88|323.88|325.89|323.89|325.79|323.79|12
1728347330000|2024-10-08 00:28:50|325.89|323.89|325.9|323.9|325.99|323.99|325.89|323.89|11
1728347340000|2024-10-08 00:29:00|325.86|323.86|325.86|323.86|325.9|323.9|325.82|323.82|18
1728347350000|2024-10-08 00:29:10|325.85|323.85|325.64|323.64|325.85|323.85|325.64|323.64|17
1728347360000|2024-10-08 00:29:20|325.65|323.65|325.66|323.66|325.68|323.68|325.63|323.63|19
1728347370000|2024-10-08 00:29:30|325.67|323.67|325.53|323.53|325.67|323.67|325.53|323.53|13
1728347380000|2024-10-08 00:29:40|325.54|323.54|325.63|323.63|325.63|323.63|325.52|323.52|12
1728347390000|2024-10-08 00:29:50|325.64|323.64|325.75|323.75|325.75|323.75|325.63|323.63|17
1728347400000|2024-10-08 00:30:00|325.73|323.73|325.82|323.82|325.85|323.85|325.72|323.72|20
1728347410000|2024-10-08 00:30:10|325.81|323.81|325.93|323.93|325.94|323.94|325.79|323.79|15
1728347420000|2024-10-08 00:30:20|325.94|323.94|326.12|324.12|326.12|324.12|325.94|323.94|24
1728347430000|2024-10-08 00:30:30|326.11|324.11|326.09|324.09|326.14|324.14|326.08|324.08|20
1728347440000|2024-10-08 00:30:40|326.08|324.08|326.11|324.11|326.11|324.11|326.08|324.08|12
1728347450000|2024-10-08 00:30:50|326.13|324.13|326.17|324.17|326.25|324.25|326.13|324.13|15
1728347460000|2024-10-08 00:31:00|326.16|324.16|326.3|324.3|326.32|324.32|326.16|324.16|19
1728347470000|2024-10-08 00:31:10|326.31|324.31|326.36|324.36|326.46|324.46|326.27|324.27|20
1728347480000|2024-10-08 00:31:20|326.37|324.37|326.38|324.38|326.4|324.4|326.31|324.31|14
1728347490000|2024-10-08 00:31:30|326.39|324.39|326.4|324.4|326.44|324.44|326.38|324.38|15
1728347500000|2024-10-08 00:31:40|326.39|324.39|326.36|324.36|326.39|324.39|326.3|324.3|19
1728347510000|2024-10-08 00:31:50|326.38|324.38|326.5|324.5|326.51|324.51|326.38|324.38|9
1728347520000|2024-10-08 00:32:00|326.49|324.49|326.39|324.39|326.5|324.5|326.38|324.38|13
1728347530000|2024-10-08 00:32:10|326.47|324.47|326.62|324.62|326.62|324.62|326.47|324.47|20
1728347540000|2024-10-08 00:32:20|326.61|324.61|326.61|324.61|326.62|324.62|326.59|324.59|8
1728347550000|2024-10-08 00:32:30|326.62|324.62|326.62|324.62|326.63|324.63|326.58|324.58|12
1728347560000|2024-10-08 00:32:40|326.63|324.63|326.52|324.52|326.63|324.63|326.52|324.52|13
1728347570000|2024-10-08 00:32:50|326.53|324.53|326.56|324.56|326.56|324.56|326.52|324.52|16
1728347580000|2024-10-08 00:33:00|326.55|324.55|326.57|324.57|326.6|324.6|326.45|324.45|13
1728347590000|2024-10-08 00:33:10|326.56|324.56|326.51|324.51|326.58|324.58|326.45|324.45|25
1728347600000|2024-10-08 00:33:20|326.55|324.55|326.43|324.43|326.58|324.58|326.43|324.43|13
1728347610000|2024-10-08 00:33:30|326.44|324.44|326.62|324.62|326.62|324.62|326.44|324.44|13
1728347620000|2024-10-08 00:33:40|326.63|324.63|326.63|324.63|326.63|324.63|326.57|324.57|18
1728347630000|2024-10-08 00:33:50|326.65|324.65|326.76|324.76|326.8|324.8|326.65|324.65|15
1728347640000|2024-10-08 00:34:00|326.75|324.75|326.67|324.67|326.75|324.75|326.66|324.66|17
1728347650000|2024-10-08 00:34:10|326.66|324.66|326.54|324.54|326.66|324.66|326.53|324.53|10
1728347660000|2024-10-08 00:34:20|326.5|324.5|326.67|324.67|326.67|324.67|326.5|324.5|8
1728347670000|2024-10-08 00:34:30|326.66|324.66|326.73|324.73|326.73|324.73|326.63|324.63|16
1728347680000|2024-10-08 00:34:40|326.72|324.72|326.63|324.63|326.73|324.73|326.63|324.63|13
1728347690000|2024-10-08 00:34:50|326.64|324.64|326.61|324.61|326.64|324.64|326.58|324.58|17
1728347700000|2024-10-08 00:35:00|326.64|324.64|326.6|324.6|326.69|324.69|326.6|324.6|16
1728347710000|2024-10-08 00:35:10|326.58|324.58|326.54|324.54|326.59|324.59|326.53|324.53|7
1728347720000|2024-10-08 00:35:20|326.53|324.53|326.45|324.45|326.53|324.53|326.38|324.38|16
1728347730000|2024-10-08 00:35:30|326.46|324.46|326.43|324.43|326.46|324.46|326.4|324.4|20
1728347740000|2024-10-08 00:35:40|326.42|324.42|326.03|324.03|326.43|324.43|326.03|324.03|15
1728347750000|2024-10-08 00:35:50|326.04|324.04|326.03|324.03|326.04|324.04|325.97|323.97|20
1728347760000|2024-10-08 00:36:00|326.05|324.05|325.98|323.98|326.05|324.05|325.97|323.97|16
1728347770000|2024-10-08 00:36:10|325.99|323.99|326.06|324.06|326.08|324.08|325.98|323.98|15
1728347780000|2024-10-08 00:36:20|326.07|324.07|326.21|324.21|326.21|324.21|326.07|324.07|20
1728347790000|2024-10-08 00:36:30|326.22|324.22|326.32|324.32|326.32|324.32|326.21|324.21|16
1728347800000|2024-10-08 00:36:40|326.31|324.31|326.29|324.29|326.32|324.32|326.28|324.28|10
1728347810000|2024-10-08 00:36:50|326.28|324.28|326.24|324.24|326.28|324.28|326.24|324.24|8
1728347820000|2024-10-08 00:37:00|326.23|324.23|326.19|324.19|326.23|324.23|326.13|324.13|15
1728347830000|2024-10-08 00:37:10|326.22|324.22|326.14|324.14|326.25|324.25|326.14|324.14|22
1728347840000|2024-10-08 00:37:20|326.15|324.15|326.29|324.29|326.31|324.31|326.1|324.1|22
1728347850000|2024-10-08 00:37:30|326.28|324.28|326.29|324.29|326.32|324.32|326.28|324.28|11
1728347860000|2024-10-08 00:37:40|326.3|324.3|326.27|324.27|326.31|324.31|326.26|324.26|6
1728347870000|2024-10-08 00:37:50|326.28|324.28|326.28|324.28|326.28|324.28|326.23|324.23|15
1728347880000|2024-10-08 00:38:00|326.27|324.27|326.29|324.29|326.29|324.29|326.26|324.26|12
1728347890000|2024-10-08 00:38:10|326.3|324.3|326.29|324.29|326.34|324.34|326.29|324.29|7
1728347900000|2024-10-08 00:38:20|326.3|324.3|326.46|324.46|326.46|324.46|326.3|324.3|8
1728347910000|2024-10-08 00:38:30|326.45|324.45|326.35|324.35|326.46|324.46|326.35|324.35|15
1728347920000|2024-10-08 00:38:40|326.36|324.36|326.37|324.37|326.38|324.38|326.35|324.35|14
1728347930000|2024-10-08 00:38:50|326.36|324.36|326.36|324.36|326.38|324.38|326.35|324.35|13
1728347940000|2024-10-08 00:39:00|326.37|324.37|326.42|324.42|326.43|324.43|326.34|324.34|15
1728347950000|2024-10-08 00:39:10|326.43|324.43|326.54|324.54|326.58|324.58|326.43|324.43|14
1728347960000|2024-10-08 00:39:20|326.55|324.55|326.55|324.55|326.58|324.58|326.52|324.52|18
1728347970000|2024-10-08 00:39:30|326.54|324.54|326.56|324.56|326.59|324.59|326.54|324.54|13
1728347980000|2024-10-08 00:39:40|326.55|324.55|326.39|324.39|326.55|324.55|326.39|324.39|17
1728347990000|2024-10-08 00:39:50|326.4|324.4|326.34|324.34|326.43|324.43|326.31|324.31|18
1728348000000|2024-10-08 00:40:00|326.36|324.36|326.36|324.36|326.41|324.41|326.31|324.31|13
1728348010000|2024-10-08 00:40:10|326.43|324.43|326.55|324.55|326.57|324.57|326.43|324.43|20
1728348020000|2024-10-08 00:40:20|326.54|324.54|326.52|324.52|326.54|324.54|326.48|324.48|8
1728348030000|2024-10-08 00:40:30|326.53|324.53|326.52|324.52|326.55|324.55|326.48|324.48|12
1728348040000|2024-10-08 00:40:40|326.51|324.51|326.48|324.48|326.51|324.51|326.43|324.43|12
1728348050000|2024-10-08 00:40:50|326.47|324.47|326.52|324.52|326.6|324.6|326.47|324.47|13
1728348060000|2024-10-08 00:41:00|326.53|324.53|326.48|324.48|326.53|324.53|326.43|324.43|15
1728348070000|2024-10-08 00:41:10|326.47|324.47|326.46|324.46|326.48|324.48|326.45|324.45|12
1728348080000|2024-10-08 00:41:20|326.45|324.45|326.53|324.53|326.55|324.55|326.44|324.44|16
1728348090000|2024-10-08 00:41:30|326.54|324.54|326.46|324.46|326.55|324.55|326.44|324.44|9
1728348100000|2024-10-08 00:41:40|326.45|324.45|326.44|324.44|326.46|324.46|326.44|324.44|7
1728348110000|2024-10-08 00:41:50|326.46|324.46|326.3|324.3|326.46|324.46|326.3|324.3|9
1728348120000|2024-10-08 00:42:00|326.29|324.29|326.36|324.36|326.37|324.37|326.22|324.22|21
1728348130000|2024-10-08 00:42:10|326.34|324.34|326.4|324.4|326.41|324.41|326.33|324.33|16
1728348140000|2024-10-08 00:42:20|326.39|324.39|326.54|324.54|326.54|324.54|326.38|324.38|18
1728348150000|2024-10-08 00:42:30|326.53|324.53|326.7|324.7|326.7|324.7|326.53|324.53|16
1728348160000|2024-10-08 00:42:40|326.68|324.68|326.67|324.67|326.69|324.69|326.66|324.66|10
1728348170000|2024-10-08 00:42:50|326.68|324.68|326.59|324.59|326.68|324.68|326.55|324.55|11
1728348180000|2024-10-08 00:43:00|326.58|324.58|326.57|324.57|326.58|324.58|326.55|324.55|16
1728348190000|2024-10-08 00:43:10|326.56|324.56|326.57|324.57|326.57|324.57|326.45|324.45|12
1728348200000|2024-10-08 00:43:20|326.56|324.56|326.58|324.58|326.6|324.6|326.53|324.53|15
1728348210000|2024-10-08 00:43:30|326.57|324.57|326.57|324.57|326.59|324.59|326.56|324.56|16
1728348220000|2024-10-08 00:43:40|326.56|324.56|326.49|324.49|326.58|324.58|326.49|324.49|12
1728348230000|2024-10-08 00:43:50|326.5|324.5|326.66|324.66|326.66|324.66|326.49|324.49|19
1728348240000|2024-10-08 00:44:00|326.67|324.67|326.57|324.57|326.68|324.68|326.57|324.57|10
1728348250000|2024-10-08 00:44:10|326.58|324.58|326.65|324.65|326.65|324.65|326.56|324.56|13
1728348260000|2024-10-08 00:44:20|326.67|324.67|326.66|324.66|326.68|324.68|326.63|324.63|12
1728348270000|2024-10-08 00:44:30|326.67|324.67|326.65|324.65|326.74|324.74|326.65|324.65|12
1728348280000|2024-10-08 00:44:40|326.62|324.62|326.54|324.54|326.62|324.62|326.54|324.54|18
1728348290000|2024-10-08 00:44:50|326.56|324.56|326.58|324.58|326.59|324.59|326.55|324.55|9
1728348300000|2024-10-08 00:45:00|326.59|324.59|326.79|324.79|326.82|324.82|326.59|324.59|16
1728348310000|2024-10-08 00:45:10|326.81|324.81|326.83|324.83|326.97|324.97|326.81|324.81|26
1728348320000|2024-10-08 00:45:20|326.82|324.82|326.72|324.72|326.82|324.82|326.69|324.69|19
1728348330000|2024-10-08 00:45:30|326.74|324.74|326.72|324.72|326.77|324.77|326.7|324.7|16
1728348340000|2024-10-08 00:45:40|326.71|324.71|326.73|324.73|326.73|324.73|326.65|324.65|15
1728348350000|2024-10-08 00:45:50|326.72|324.72|326.65|324.65|326.72|324.72|326.65|324.65|5
1728348360000|2024-10-08 00:46:00|326.67|324.67|326.75|324.75|326.79|324.79|326.66|324.66|17
1728348370000|2024-10-08 00:46:10|326.76|324.76|326.75|324.75|326.76|324.76|326.74|324.74|9
1728348380000|2024-10-08 00:46:20|326.77|324.77|326.76|324.76|326.77|324.77|326.67|324.67|14
1728348390000|2024-10-08 00:46:30|326.77|324.77|326.79|324.79|326.82|324.82|326.75|324.75|17
1728348400000|2024-10-08 00:46:40|326.8|324.8|326.71|324.71|326.8|324.8|326.7|324.7|10
1728348410000|2024-10-08 00:46:50|326.72|324.72|326.69|324.69|326.76|324.76|326.69|324.69|7
1728348420000|2024-10-08 00:47:00|326.68|324.68|326.65|324.65|326.72|324.72|326.59|324.59|24
1728348430000|2024-10-08 00:47:10|326.64|324.64|326.63|324.63|326.65|324.65|326.59|324.59|16
1728348440000|2024-10-08 00:47:20|326.62|324.62|326.6|324.6|326.62|324.62|326.6|324.6|10
1728348450000|2024-10-08 00:47:30|326.58|324.58|326.65|324.65|326.65|324.65|326.58|324.58|6
1728348460000|2024-10-08 00:47:40|326.66|324.66|326.64|324.64|326.67|324.67|326.63|324.63|15
1728348470000|2024-10-08 00:47:50|326.63|324.63|326.75|324.75|326.76|324.76|326.62|324.62|18
1728348480000|2024-10-08 00:48:00|326.76|324.76|326.68|324.68|326.77|324.77|326.63|324.63|20
1728348490000|2024-10-08 00:48:10|326.67|324.67|326.63|324.63|326.67|324.67|326.62|324.62|19
1728348500000|2024-10-08 00:48:20|326.64|324.64|326.6|324.6|326.64|324.64|326.57|324.57|12
1728348510000|2024-10-08 00:48:30|326.59|324.59|326.6|324.6|326.6|324.6|326.58|324.58|7
1728348520000|2024-10-08 00:48:40|326.61|324.61|326.61|324.61|326.61|324.61|326.61|324.61|1
1728348530000|2024-10-08 00:48:50|326.6|324.6|326.6|324.6|326.61|324.61|326.59|324.59|7
1728348540000|2024-10-08 00:49:00|326.55|324.55|326.61|324.61|326.62|324.62|326.55|324.55|8
1728348550000|2024-10-08 00:49:10|326.6|324.6|326.6|324.6|326.6|324.6|326.6|324.6|1
1728348560000|2024-10-08 00:49:20|326.62|324.62|326.62|324.62|326.63|324.63|326.6|324.6|9
1728348570000|2024-10-08 00:49:30|326.63|324.63|326.61|324.61|326.63|324.63|326.61|324.61|2
1728348580000|2024-10-08 00:49:40|326.62|324.62|326.64|324.64|326.64|324.64|326.62|324.62|3
1728348610000|2024-10-08 00:50:10|326.63|324.63|326.6|324.6|326.63|324.63|326.57|324.57|17
1728348620000|2024-10-08 00:50:20|326.59|324.59|326.6|324.6|326.6|324.6|326.57|324.57|4
1728348630000|2024-10-08 00:50:30|326.59|324.59|326.59|324.59|326.6|324.6|326.59|324.59|3
1728348640000|2024-10-08 00:50:40|326.6|324.6|326.6|324.6|326.6|324.6|326.59|324.59|5
1728348660000|2024-10-08 00:51:00|326.59|324.59|326.6|324.6|326.6|324.6|326.53|324.53|12
1728348670000|2024-10-08 00:51:10|326.59|324.59|326.59|324.59|326.61|324.61|326.57|324.57|12
1728348680000|2024-10-08 00:51:20|326.61|324.61|326.64|324.64|326.64|324.64|326.61|324.61|8
1728348690000|2024-10-08 00:51:30|326.63|324.63|326.64|324.64|326.68|324.68|326.62|324.62|14
1728348700000|2024-10-08 00:51:40|326.63|324.63|326.65|324.65|326.66|324.66|326.63|324.63|9
1728348710000|2024-10-08 00:51:50|326.66|324.66|326.61|324.61|326.66|324.66|326.6|324.6|5
1728348720000|2024-10-08 00:52:00|326.6|324.6|326.6|324.6|326.6|324.6|326.58|324.58|9
1728348730000|2024-10-08 00:52:10|326.58|324.58|326.4|324.4|326.58|324.58|326.4|324.4|10
1728348740000|2024-10-08 00:52:20|326.42|324.42|326.43|324.43|326.49|324.49|326.42|324.42|14
1728348750000|2024-10-08 00:52:30|326.44|324.44|326.58|324.58|326.59|324.59|326.44|324.44|16
1728348760000|2024-10-08 00:52:40|326.56|324.56|326.57|324.57|326.58|324.58|326.53|324.53|18
1728348770000|2024-10-08 00:52:50|326.59|324.59|326.6|324.6|326.61|324.61|326.59|324.59|10
1728348780000|2024-10-08 00:53:00|326.61|324.61|326.69|324.69|326.69|324.69|326.6|324.6|8
1728348790000|2024-10-08 00:53:10|326.71|324.71|326.71|324.71|326.71|324.71|326.7|324.7|7
1728348800000|2024-10-08 00:53:20|326.69|324.69|326.63|324.63|326.69|324.69|326.62|324.62|8
1728348810000|2024-10-08 00:53:30|326.62|324.62|326.55|324.55|326.62|324.62|326.55|324.55|7
1728348820000|2024-10-08 00:53:40|326.56|324.56|326.7|324.7|326.7|324.7|326.56|324.56|13
1728348830000|2024-10-08 00:53:50|326.71|324.71|326.69|324.69|326.71|324.71|326.69|324.69|3
1728348840000|2024-10-08 00:54:00|326.67|324.67|326.71|324.71|326.71|324.71|326.63|324.63|8
1728348850000|2024-10-08 00:54:10|326.69|324.69|326.75|324.75|326.75|324.75|326.69|324.69|4
1728348860000|2024-10-08 00:54:20|326.85|324.85|326.85|324.85|326.86|324.86|326.84|324.84|9
1728348870000|2024-10-08 00:54:30|326.86|324.86|326.83|324.83|326.86|324.86|326.83|324.83|8
1728348880000|2024-10-08 00:54:40|326.85|324.85|326.81|324.81|326.85|324.85|326.8|324.8|7
1728348890000|2024-10-08 00:54:50|326.82|324.82|326.85|324.85|326.85|324.85|326.82|324.82|7
1728348900000|2024-10-08 00:55:00|326.86|324.86|326.86|324.86|326.86|324.86|326.85|324.85|3
1728348910000|2024-10-08 00:55:10|326.88|324.88|326.86|324.86|326.9|324.9|326.86|324.86|4
1728348920000|2024-10-08 00:55:20|326.88|324.88|326.9|324.9|326.93|324.93|326.86|324.86|8
1728348930000|2024-10-08 00:55:30|326.92|324.92|326.94|324.94|326.94|324.94|326.92|324.92|2
1728348940000|2024-10-08 00:55:40|326.91|324.91|326.91|324.91|326.91|324.91|326.91|324.91|1
1728348950000|2024-10-08 00:55:50|326.88|324.88|326.89|324.89|326.89|324.89|326.88|324.88|2
1728348960000|2024-10-08 00:56:00|326.91|324.91|326.92|324.92|326.95|324.95|326.87|324.87|5
1728348970000|2024-10-08 00:56:10|326.9|324.9|326.94|324.94|326.94|324.94|326.9|324.9|3
1728348980000|2024-10-08 00:56:20|327.07|325.07|327.2|325.2|327.21|325.21|327.07|325.07|7
1728348990000|2024-10-08 00:56:30|327.21|325.21|327.18|325.18|327.23|325.23|327.16|325.16|12
1728349000000|2024-10-08 00:56:40|327.17|325.17|327.24|325.24|327.24|325.24|327.17|325.17|10
1728349010000|2024-10-08 00:56:50|327.29|325.29|327.25|325.25|327.29|325.29|327.25|325.25|6
1728349020000|2024-10-08 00:57:00|327.26|325.26|327.26|325.26|327.26|325.26|327.26|325.26|1
1728349030000|2024-10-08 00:57:10|327.24|325.24|327.16|325.16|327.25|325.25|327.16|325.16|7
1728349040000|2024-10-08 00:57:20|327.15|325.15|327.13|325.13|327.15|325.15|327.13|325.13|3
1728349050000|2024-10-08 00:57:30|327.12|325.12|327.13|325.13|327.15|325.15|327.08|325.08|13
1728349060000|2024-10-08 00:57:40|327.12|325.12|327.11|325.11|327.12|325.12|327.11|325.11|2
1728349070000|2024-10-08 00:57:50|327.13|325.13|327.13|325.13|327.13|325.13|327.11|325.11|4
1728349080000|2024-10-08 00:58:00|327.15|325.15|327.17|325.17|327.2|325.2|327.15|325.15|7
1728349090000|2024-10-08 00:58:10|327.18|325.18|327.17|325.17|327.18|325.18|327.17|325.17|2
1728349100000|2024-10-08 00:58:20|327.18|325.18|327.28|325.28|327.29|325.29|327.17|325.17|9
1728349110000|2024-10-08 00:58:30|327.29|325.29|327.26|325.26|327.31|325.31|327.26|325.26|9
1728349120000|2024-10-08 00:58:40|327.27|325.27|327.26|325.26|327.28|325.28|327.26|325.26|4
1728349130000|2024-10-08 00:58:50|327.27|325.27|327.29|325.29|327.3|325.3|327.27|325.27|6
1728349140000|2024-10-08 00:59:00|327.28|325.28|327.28|325.28|327.28|325.28|327.25|325.25|5
1728349150000|2024-10-08 00:59:10|327.27|325.27|327.27|325.27|327.28|325.28|327.27|325.27|5
1728349160000|2024-10-08 00:59:20|327.28|325.28|327.31|325.31|327.31|325.31|327.27|325.27|5
1728349180000|2024-10-08 00:59:40|327.32|325.32|327.27|325.27|327.32|325.32|327.26|325.26|4
1728349190000|2024-10-08 00:59:50|327.28|325.28|327.27|325.27|327.28|325.28|327.26|325.26|7
1728349200000|2024-10-08 01:00:00|327.25|325.25|327.19|325.19|327.25|325.25|327.15|325.15|15
1728349210000|2024-10-08 01:00:10|327.18|325.18|327.12|325.12|327.18|325.18|327.12|325.12|7
1728349220000|2024-10-08 01:00:20|327.05|325.05|327.16|325.16|327.16|325.16|326.98|324.98|20
1728349230000|2024-10-08 01:00:30|327.17|325.17|327.22|325.22|327.25|325.25|327.17|325.17|8
1728349240000|2024-10-08 01:00:40|327.21|325.21|327.27|325.27|327.29|325.29|327.15|325.15|15
1728349250000|2024-10-08 01:00:50|327.26|325.26|327.25|325.25|327.26|325.26|327.25|325.25|4
1728349260000|2024-10-08 01:01:00|327.26|325.26|327.22|325.22|327.28|325.28|327.22|325.22|12
1728349270000|2024-10-08 01:01:10|327.23|325.23|327.25|325.25|327.27|325.27|327.23|325.23|10
1728349280000|2024-10-08 01:01:20|327.24|325.24|327.3|325.3|327.32|325.32|327.24|325.24|10
1728349290000|2024-10-08 01:01:30|327.31|325.31|327.15|325.15|327.35|325.35|327.15|325.15|19
1728349300000|2024-10-08 01:01:40|327.17|325.17|327.34|325.34|327.36|325.36|327.17|325.17|17
1728349310000|2024-10-08 01:01:50|327.35|325.35|327.32|325.32|327.36|325.36|327.32|325.32|4
1728349320000|2024-10-08 01:02:00|327.31|325.31|327.18|325.18|327.31|325.31|327.18|325.18|10
1728349330000|2024-10-08 01:02:10|327.19|325.19|327.29|325.29|327.29|325.29|327.19|325.19|13
1728349340000|2024-10-08 01:02:20|327.28|325.28|327.25|325.25|327.29|325.29|327.25|325.25|9
1728349350000|2024-10-08 01:02:30|327.26|325.26|327.17|325.17|327.26|325.26|327.14|325.14|10
1728349360000|2024-10-08 01:02:40|327.21|325.21|327.24|325.24|327.24|325.24|327.21|325.21|6
1728349370000|2024-10-08 01:02:50|327.26|325.26|327.28|325.28|327.3|325.3|327.26|325.26|8
1728349380000|2024-10-08 01:03:00|327.27|325.27|327.13|325.13|327.27|325.27|327.13|325.13|16
1728349390000|2024-10-08 01:03:10|327.14|325.14|327.17|325.17|327.22|325.22|327.14|325.14|8
1728349400000|2024-10-08 01:03:20|327.15|325.15|327.15|325.15|327.16|325.16|327.13|325.13|8
1728349410000|2024-10-08 01:03:30|327.16|325.16|327.21|325.21|327.21|325.21|327.16|325.16|8
1728349420000|2024-10-08 01:03:40|327.22|325.22|327.24|325.24|327.24|325.24|327.22|325.22|4
1728349430000|2024-10-08 01:03:50|327.3|325.3|327.19|325.19|327.3|325.3|327.17|325.17|9
1728349440000|2024-10-08 01:04:00|327.18|325.18|327.2|325.2|327.21|325.21|327.1|325.1|13
1728349450000|2024-10-08 01:04:10|327.22|325.22|327.31|325.31|327.32|325.32|327.22|325.22|14
1728349460000|2024-10-08 01:04:20|327.32|325.32|327.32|325.32|327.32|325.32|327.31|325.31|3
1728349470000|2024-10-08 01:04:30|327.37|325.37|327.41|325.41|327.45|325.45|327.37|325.37|14
1728349480000|2024-10-08 01:04:40|327.42|325.42|327.54|325.54|327.56|325.56|327.42|325.42|9
1728349490000|2024-10-08 01:04:50|327.55|325.55|327.46|325.46|327.55|325.55|327.45|325.45|13
1728349500000|2024-10-08 01:05:00|327.45|325.45|327.46|325.46|327.46|325.46|327.45|325.45|2
1728349510000|2024-10-08 01:05:10|327.45|325.45|327.46|325.46|327.46|325.46|327.44|325.44|8
1728349520000|2024-10-08 01:05:20|327.45|325.45|327.44|325.44|327.46|325.46|327.44|325.44|8
1728349530000|2024-10-08 01:05:30|327.45|325.45|327.38|325.38|327.45|325.45|327.36|325.36|9
1728349540000|2024-10-08 01:05:40|327.39|325.39|327.26|325.26|327.39|325.39|327.25|325.25|11
1728349550000|2024-10-08 01:05:50|327.27|325.27|327.26|325.26|327.27|325.27|327.26|325.26|2
1728349560000|2024-10-08 01:06:00|327.27|325.27|327.27|325.27|327.27|325.27|327.26|325.26|5
1728349570000|2024-10-08 01:06:10|327.29|325.29|327.3|325.3|327.3|325.3|327.29|325.29|2
1728349580000|2024-10-08 01:06:20|327.31|325.31|327.32|325.32|327.32|325.32|327.31|325.31|2
1728349590000|2024-10-08 01:06:30|327.33|325.33|327.36|325.36|327.36|325.36|327.33|325.33|4
1728349600000|2024-10-08 01:06:40|327.37|325.37|327.62|325.62|327.62|325.62|327.37|325.37|12
1728349610000|2024-10-08 01:06:50|327.64|325.64|327.72|325.72|327.73|325.73|327.64|325.64|7
1728349620000|2024-10-08 01:07:00|327.74|325.74|327.79|325.79|327.83|325.83|327.74|325.74|9
1728349630000|2024-10-08 01:07:10|327.81|325.81|327.79|325.79|327.81|325.81|327.79|325.79|6
1728349640000|2024-10-08 01:07:20|327.8|325.8|327.86|325.86|327.86|325.86|327.79|325.79|10
1728349660000|2024-10-08 01:07:40|327.87|325.87|327.89|325.89|327.89|325.89|327.87|325.87|3
1728349670000|2024-10-08 01:07:50|327.9|325.9|327.92|325.92|327.93|325.93|327.9|325.9|3
1728349680000|2024-10-08 01:08:00|327.93|325.93|327.88|325.88|327.95|325.95|327.87|325.87|6
1728349690000|2024-10-08 01:08:10|327.91|325.91|327.94|325.94|327.94|325.94|327.91|325.91|6
1728349700000|2024-10-08 01:08:20|327.92|325.92|327.94|325.94|327.94|325.94|327.92|325.92|10
1728349710000|2024-10-08 01:08:30|327.93|325.93|328.03|326.03|328.05|326.05|327.93|325.93|9
1728349720000|2024-10-08 01:08:40|328.04|326.04|328.03|326.03|328.05|326.05|328.03|326.03|8
1728349750000|2024-10-08 01:09:10|328.04|326.04|328.04|326.04|328.04|326.04|328.04|326.04|1
1728349760000|2024-10-08 01:09:20|328.06|326.06|328.1|326.1|328.1|326.1|328.06|326.06|9
1728349770000|2024-10-08 01:09:30|328.26|326.26|328.25|326.25|328.26|326.26|328.24|326.24|3
1728349780000|2024-10-08 01:09:40|328.24|326.24|328.21|326.21|328.24|326.24|328.2|326.2|5
1728349790000|2024-10-08 01:09:50|328.2|326.2|328.2|326.2|328.21|326.21|328.2|326.2|3
1728349800000|2024-10-08 01:10:00|328.19|326.19|328.15|326.15|328.2|326.2|328.15|326.15|6
1728349810000|2024-10-08 01:10:10|328.14|326.14|328.2|326.2|328.2|326.2|328.14|326.14|4
1728349820000|2024-10-08 01:10:20|328.17|326.17|328.17|326.17|328.17|326.17|328.17|326.17|1
1728349830000|2024-10-08 01:10:30|328.16|326.16|328.15|326.15|328.16|326.16|328.15|326.15|2
1728349840000|2024-10-08 01:10:40|328.18|326.18|328.11|326.11|328.2|326.2|328.11|326.11|5
1728349850000|2024-10-08 01:10:50|328.14|326.14|328.13|326.13|328.14|326.14|328.13|326.13|2
1728349860000|2024-10-08 01:11:00|328.2|326.2|328.18|326.18|328.2|326.2|328.17|326.17|6
1728349870000|2024-10-08 01:11:10|328.17|326.17|328.2|326.2|328.2|326.2|328.17|326.17|5
1728349880000|2024-10-08 01:11:20|328.21|326.21|328.22|326.22|328.26|326.26|328.21|326.21|11
1728349890000|2024-10-08 01:11:30|328.25|326.25|328.3|326.3|328.31|326.31|328.24|326.24|11
1728349900000|2024-10-08 01:11:40|328.29|326.29|328.28|326.28|328.3|326.3|328.28|326.28|10
1728349910000|2024-10-08 01:11:50|328.25|326.25|328.24|326.24|328.25|326.25|328.24|326.24|2
1728349920000|2024-10-08 01:12:00|328.22|326.22|328.2|326.2|328.26|326.26|328.2|326.2|5
1728349930000|2024-10-08 01:12:10|328.23|326.23|328.23|326.23|328.28|326.28|328.23|326.23|4
1728349940000|2024-10-08 01:12:20|328.28|326.28|328.2|326.2|328.28|326.28|328.2|326.2|5
1728349950000|2024-10-08 01:12:30|328.16|326.16|328.02|326.02|328.16|326.16|328.01|326.01|5
1728349990000|2024-10-08 01:13:10|328.08|326.08|328.08|326.08|328.1|326.1|328.08|326.08|6
1728350000000|2024-10-08 01:13:20|328.09|326.09|328.14|326.14|328.14|326.14|328.08|326.08|8
1728350010000|2024-10-08 01:13:30|328.13|326.13|328.13|326.13|328.13|326.13|328.12|326.12|3
1728350020000|2024-10-08 01:13:40|328.14|326.14|328.2|326.2|328.2|326.2|328.13|326.13|5
1728350030000|2024-10-08 01:13:50|328.21|326.21|328.28|326.28|328.28|326.28|328.21|326.21|2
1728350040000|2024-10-08 01:14:00|328.26|326.26|328.24|326.24|328.28|326.28|328.23|326.23|12
1728350050000|2024-10-08 01:14:10|328.23|326.23|328.15|326.15|328.24|326.24|328.15|326.15|9
1728350060000|2024-10-08 01:14:20|328.18|326.18|328.21|326.21|328.21|326.21|328.17|326.17|4
1728350070000|2024-10-08 01:14:30|328.2|326.2|328.2|326.2|328.2|326.2|328.2|326.2|1
1728350080000|2024-10-08 01:14:40|328.19|326.19|328.18|326.18|328.19|326.19|328.18|326.18|2
1728350090000|2024-10-08 01:14:50|328.19|326.19|328.21|326.21|328.21|326.21|328.19|326.19|3
1728350100000|2024-10-08 01:15:00|328.23|326.23|328.17|326.17|328.26|326.26|328.17|326.17|13
1728350110000|2024-10-08 01:15:10|328.2|326.2|328.18|326.18|328.22|326.22|328.18|326.18|9
1728350120000|2024-10-08 01:15:20|328.23|326.23|328.15|326.15|328.23|326.23|328.15|326.15|7
1728350130000|2024-10-08 01:15:30|328.18|326.18|328.2|326.2|328.2|326.2|328.18|326.18|3
1728350140000|2024-10-08 01:15:40|328.23|326.23|328.23|326.23|328.29|326.29|328.23|326.23|15
1728350150000|2024-10-08 01:15:50|328.24|326.24|328.24|326.24|328.25|326.25|328.24|326.24|5
1728350160000|2024-10-08 01:16:00|328.25|326.25|328.23|326.23|328.25|326.25|328.21|326.21|7
1728350170000|2024-10-08 01:16:10|328.22|326.22|328.18|326.18|328.24|326.24|328.18|326.18|6
1728350180000|2024-10-08 01:16:20|328.19|326.19|328.01|326.01|328.19|326.19|328.01|326.01|11
1728350190000|2024-10-08 01:16:30|328|326|327.99|325.99|328.01|326.01|327.97|325.97|6
1728350200000|2024-10-08 01:16:40|328.02|326.02|328.01|326.01|328.02|326.02|328.01|326.01|2
1728350210000|2024-10-08 01:16:50|328|326|327.92|325.92|328.04|326.04|327.88|325.88|12
1728350220000|2024-10-08 01:17:00|327.86|325.86|327.79|325.79|327.86|325.86|327.71|325.71|11
1728350230000|2024-10-08 01:17:10|327.81|325.81|327.76|325.76|327.81|325.81|327.76|325.76|8
1728350240000|2024-10-08 01:17:20|327.75|325.75|327.75|325.75|327.75|325.75|327.75|325.75|1
1728350250000|2024-10-08 01:17:30|327.78|325.78|327.79|325.79|327.8|325.8|327.78|325.78|3
1728350260000|2024-10-08 01:17:40|327.8|325.8|327.8|325.8|327.8|325.8|327.8|325.8|1
1728350270000|2024-10-08 01:17:50|327.82|325.82|327.8|325.8|327.82|325.82|327.8|325.8|3
1728350280000|2024-10-08 01:18:00|327.81|325.81|327.71|325.71|327.81|325.81|327.68|325.68|10
1728350290000|2024-10-08 01:18:10|327.7|325.7|327.69|325.69|327.7|325.7|327.67|325.67|6
1728350300000|2024-10-08 01:18:20|327.68|325.68|327.71|325.71|327.77|325.77|327.68|325.68|10
1728350310000|2024-10-08 01:18:30|327.73|325.73|327.7|325.7|327.77|325.77|327.7|325.7|6
1728350320000|2024-10-08 01:18:40|327.69|325.69|327.7|325.7|327.75|325.75|327.68|325.68|5
1728350330000|2024-10-08 01:18:50|327.73|325.73|327.68|325.68|327.77|325.77|327.68|325.68|12
1728350340000|2024-10-08 01:19:00|327.67|325.67|327.32|325.32|327.67|325.67|327.32|325.32|15
1728350350000|2024-10-08 01:19:10|327.31|325.31|327.21|325.21|327.31|325.31|327.17|325.17|19
1728350360000|2024-10-08 01:19:20|327.24|325.24|327.2|325.2|327.3|325.3|327.19|325.19|12
1728350370000|2024-10-08 01:19:30|327.17|325.17|327.13|325.13|327.2|325.2|327.13|325.13|11
1728350380000|2024-10-08 01:19:40|327.17|325.17|327.21|325.21|327.21|325.21|327.17|325.17|4
1728350390000|2024-10-08 01:19:50|327.2|325.2|327.31|325.31|327.32|325.32|327.2|325.2|7
1728350400000|2024-10-08 01:20:00|327.26|325.26|327.31|325.31|327.31|325.31|327.26|325.26|5
1728350410000|2024-10-08 01:20:10|327.28|325.28|327.35|325.35|327.35|325.35|327.28|325.28|10
1728350420000|2024-10-08 01:20:20|327.36|325.36|327.46|325.46|327.46|325.46|327.35|325.35|10
1728350430000|2024-10-08 01:20:30|327.56|325.56|327.37|325.37|327.56|325.56|327.37|325.37|12
1728350440000|2024-10-08 01:20:40|327.38|325.38|327.38|325.38|327.4|325.4|327.38|325.38|12
1728350450000|2024-10-08 01:20:50|327.36|325.36|327.28|325.28|327.4|325.4|327.27|325.27|12
1728350460000|2024-10-08 01:21:00|327.29|325.29|327.25|325.25|327.32|325.32|327.23|325.23|16
1728350470000|2024-10-08 01:21:10|327.24|325.24|327.23|325.23|327.25|325.25|327.22|325.22|14
1728350480000|2024-10-08 01:21:20|327.22|325.22|327.2|325.2|327.23|325.23|327.2|325.2|11
1728350490000|2024-10-08 01:21:30|327.21|325.21|327.13|325.13|327.21|325.21|327.05|325.05|15
1728350500000|2024-10-08 01:21:40|327.12|325.12|327.06|325.06|327.13|325.13|327.05|325.05|14
1728350510000|2024-10-08 01:21:50|327.07|325.07|327.08|325.08|327.08|325.08|327.05|325.05|7
1728350520000|2024-10-08 01:22:00|327.06|325.06|327.16|325.16|327.16|325.16|327.05|325.05|16
1728350530000|2024-10-08 01:22:10|327.12|325.12|327|325|327.13|325.13|326.97|324.97|18
1728350540000|2024-10-08 01:22:20|326.92|324.92|326.92|324.92|326.97|324.97|326.92|324.92|6
1728350550000|2024-10-08 01:22:30|326.87|324.87|326.73|324.73|326.93|324.93|326.72|324.72|20
1728350560000|2024-10-08 01:22:40|326.74|324.74|326.71|324.71|326.78|324.78|326.68|324.68|18
1728350570000|2024-10-08 01:22:50|326.72|324.72|326.66|324.66|326.72|324.72|326.59|324.59|12
1728350580000|2024-10-08 01:23:00|326.67|324.67|326.67|324.67|326.71|324.71|326.66|324.66|12
1728350590000|2024-10-08 01:23:10|326.68|324.68|326.74|324.74|326.78|324.78|326.68|324.68|9
1728350600000|2024-10-08 01:23:20|326.75|324.75|326.91|324.91|326.91|324.91|326.74|324.74|11
1728350610000|2024-10-08 01:23:30|326.98|324.98|326.98|324.98|327.01|325.01|326.85|324.85|24
1728350620000|2024-10-08 01:23:40|326.99|324.99|327|325|327.01|325.01|326.98|324.98|8
1728350630000|2024-10-08 01:23:50|326.99|324.99|327.03|325.03|327.03|325.03|326.97|324.97|6
1728350640000|2024-10-08 01:24:00|327.04|325.04|327.14|325.14|327.16|325.16|327.04|325.04|11
1728350650000|2024-10-08 01:24:10|327.15|325.15|327.19|325.19|327.22|325.22|327.15|325.15|16
1728350660000|2024-10-08 01:24:20|327.16|325.16|327.19|325.19|327.19|325.19|327.16|325.16|3
1728350670000|2024-10-08 01:24:30|327.2|325.2|327.33|325.33|327.34|325.34|327.2|325.2|4
1728350680000|2024-10-08 01:24:40|327.32|325.32|327.24|325.24|327.35|325.35|327.24|325.24|15
1728350690000|2024-10-08 01:24:50|327.25|325.25|327.29|325.29|327.29|325.29|327.25|325.25|3
1728350700000|2024-10-08 01:25:00|327.33|325.33|327.26|325.26|327.33|325.33|327.24|325.24|14
1728350710000|2024-10-08 01:25:10|327.25|325.25|327.06|325.06|327.25|325.25|327.05|325.05|17
1728350720000|2024-10-08 01:25:20|327.05|325.05|327.07|325.07|327.09|325.09|327.05|325.05|8
1728350730000|2024-10-08 01:25:30|327.06|325.06|327.02|325.02|327.07|325.07|327|325|12
1728350740000|2024-10-08 01:25:40|327.01|325.01|326.94|324.94|327.02|325.02|326.94|324.94|9
1728350750000|2024-10-08 01:25:50|326.96|324.96|326.91|324.91|327.01|325.01|326.91|324.91|12
1728350760000|2024-10-08 01:26:00|326.93|324.93|326.95|324.95|326.99|324.99|326.89|324.89|12
1728350770000|2024-10-08 01:26:10|326.97|324.97|326.98|324.98|327.04|325.04|326.96|324.96|15
1728350780000|2024-10-08 01:26:20|326.99|324.99|327.09|325.09|327.13|325.13|326.99|324.99|17
1728350790000|2024-10-08 01:26:30|327.1|325.1|327.16|325.16|327.16|325.16|327.1|325.1|9
1728350800000|2024-10-08 01:26:40|327.18|325.18|327.23|325.23|327.23|325.23|327.18|325.18|10
1728350810000|2024-10-08 01:26:50|327.24|325.24|327.23|325.23|327.24|325.24|327.15|325.15|8
1728350820000|2024-10-08 01:27:00|327.22|325.22|327.11|325.11|327.22|325.22|327.09|325.09|17
1728350830000|2024-10-08 01:27:10|327.09|325.09|327.09|325.09|327.16|325.16|327.08|325.08|11
1728350840000|2024-10-08 01:27:20|327.08|325.08|327.02|325.02|327.09|325.09|327.01|325.01|12
1728350850000|2024-10-08 01:27:30|327.01|325.01|326.99|324.99|327.01|325.01|326.98|324.98|13
1728350860000|2024-10-08 01:27:40|327|325|327.01|325.01|327.08|325.08|327|325|18
1728350870000|2024-10-08 01:27:50|327.03|325.03|327.01|325.01|327.03|325.03|327.01|325.01|2
1728350880000|2024-10-08 01:28:00|327|325|327|325|327|325|327|325|1
1728350890000|2024-10-08 01:28:10|326.98|324.98|327.06|325.06|327.06|325.06|326.98|324.98|6
1728350900000|2024-10-08 01:28:20|327.08|325.08|327.28|325.28|327.37|325.37|327.08|325.08|18
1728350910000|2024-10-08 01:28:30|327.27|325.27|327.29|325.29|327.29|325.29|327.23|325.23|10
1728350920000|2024-10-08 01:28:40|327.31|325.31|327.29|325.29|327.31|325.31|327.27|325.27|6
1728350930000|2024-10-08 01:28:50|327.28|325.28|327.25|325.25|327.28|325.28|327.23|325.23|11
1728350940000|2024-10-08 01:29:00|327.24|325.24|327.4|325.4|327.4|325.4|327.24|325.24|17
1728350950000|2024-10-08 01:29:10|327.39|325.39|327.4|325.4|327.41|325.41|327.37|325.37|15
1728350960000|2024-10-08 01:29:20|327.39|325.39|327.39|325.39|327.39|325.39|327.38|325.38|7
1728350970000|2024-10-08 01:29:30|327.38|325.38|327.35|325.35|327.39|325.39|327.34|325.34|7
1728350980000|2024-10-08 01:29:40|327.36|325.36|327.4|325.4|327.41|325.41|327.36|325.36|11
1728350990000|2024-10-08 01:29:50|327.39|325.39|327.37|325.37|327.41|325.41|327.37|325.37|5
1728351000000|2024-10-08 01:30:00|327.38|325.38|327.48|325.48|327.54|325.54|327.38|325.38|21
1728351010000|2024-10-08 01:30:10|327.47|325.47|327.51|325.51|327.53|325.53|327.46|325.46|13
1728351020000|2024-10-08 01:30:20|327.49|325.49|327.4|325.4|327.49|325.49|327.38|325.38|14
1728351030000|2024-10-08 01:30:30|327.39|325.39|327.36|325.36|327.39|325.39|327.35|325.35|8
1728351040000|2024-10-08 01:30:40|327.37|325.37|327.27|325.27|327.38|325.38|327.27|325.27|9
1728351050000|2024-10-08 01:30:50|327.26|325.26|327.47|325.47|327.47|325.47|327.26|325.26|13
1728351060000|2024-10-08 01:31:00|327.46|325.46|327.32|325.32|327.46|325.46|327.31|325.31|13
1728351070000|2024-10-08 01:31:10|327.34|325.34|327.2|325.2|327.4|325.4|327.2|325.2|17
1728351080000|2024-10-08 01:31:20|327.17|325.17|327.32|325.32|327.32|325.32|327.15|325.15|10
1728351090000|2024-10-08 01:31:30|327.31|325.31|327.28|325.28|327.4|325.4|327.28|325.28|22
1728351100000|2024-10-08 01:31:40|327.26|325.26|327.36|325.36|327.36|325.36|326.94|324.94|23
1728351110000|2024-10-08 01:31:50|327.5|325.5|327.31|325.31|327.61|325.61|327.3|325.3|31
1728351120000|2024-10-08 01:32:00|327.32|325.32|327.1|325.1|327.32|325.32|327.04|325.04|29
1728351130000|2024-10-08 01:32:10|327.09|325.09|327.15|325.15|327.19|325.19|327.04|325.04|24
1728351140000|2024-10-08 01:32:20|327.13|325.13|327.34|325.34|327.34|325.34|327.13|325.13|19
1728351150000|2024-10-08 01:32:30|327.33|325.33|327.27|325.27|327.33|325.33|327.25|325.25|16
1728351160000|2024-10-08 01:32:40|327.25|325.25|327.27|325.27|327.28|325.28|327.25|325.25|4
1728351170000|2024-10-08 01:32:50|327.28|325.28|327.32|325.32|327.34|325.34|327.28|325.28|11
1728351180000|2024-10-08 01:33:00|327.29|325.29|327.31|325.31|327.4|325.4|327.29|325.29|16
1728351190000|2024-10-08 01:33:10|327.32|325.32|327.4|325.4|327.41|325.41|327.3|325.3|12
1728351200000|2024-10-08 01:33:20|327.41|325.41|327.48|325.48|327.51|325.51|327.4|325.4|18
1728351210000|2024-10-08 01:33:30|327.49|325.49|327.45|325.45|327.51|325.51|327.45|325.45|7
1728351220000|2024-10-08 01:33:40|327.38|325.38|327.31|325.31|327.38|325.38|327.31|325.31|17
1728351230000|2024-10-08 01:33:50|327.32|325.32|327.49|325.49|327.5|325.5|327.31|325.31|19
1728351240000|2024-10-08 01:34:00|327.48|325.48|327.58|325.58|327.59|325.59|327.48|325.48|22
1728351250000|2024-10-08 01:34:10|327.57|325.57|327.59|325.59|327.59|325.59|327.54|325.54|17
1728351260000|2024-10-08 01:34:20|327.6|325.6|327.6|325.6|327.64|325.64|327.58|325.58|14
1728351270000|2024-10-08 01:34:30|327.61|325.61|327.61|325.61|327.63|325.63|327.61|325.61|12
1728351280000|2024-10-08 01:34:40|327.62|325.62|328.07|326.07|328.13|326.13|327.61|325.61|19
1728351290000|2024-10-08 01:34:50|328.09|326.09|328.07|326.07|328.11|326.11|328.07|326.07|8
1728351300000|2024-10-08 01:35:00|328.11|326.11|328.11|326.11|328.11|326.11|327.98|325.98|19
1728351310000|2024-10-08 01:35:10|328.1|326.1|328.17|326.17|328.17|326.17|328.07|326.07|10
1728351320000|2024-10-08 01:35:20|328.16|326.16|328.33|326.33|328.34|326.34|328.16|326.16|17
1728351330000|2024-10-08 01:35:30|328.34|326.34|328.27|326.27|328.34|326.34|328.27|326.27|12
1728351340000|2024-10-08 01:35:40|328.31|326.31|328.22|326.22|328.31|326.31|328.22|326.22|3
1728351350000|2024-10-08 01:35:50|328.19|326.19|328.1|326.1|328.25|326.25|328.07|326.07|9
1728351360000|2024-10-08 01:36:00|328.11|326.11|328.15|326.15|328.22|326.22|328.1|326.1|15
1728351370000|2024-10-08 01:36:10|328.14|326.14|328.24|326.24|328.26|326.26|328.1|326.1|20
1728351380000|2024-10-08 01:36:20|328.23|326.23|328.26|326.26|328.27|326.27|328.22|326.22|13
1728351390000|2024-10-08 01:36:30|328.41|326.41|328.17|326.17|328.41|326.41|328.15|326.15|10
1728351400000|2024-10-08 01:36:40|328.2|326.2|328.16|326.16|328.23|326.23|328.16|326.16|12
1728351410000|2024-10-08 01:36:50|328.17|326.17|328.16|326.16|328.21|326.21|328.15|326.15|11
1728351420000|2024-10-08 01:37:00|328.15|326.15|328.13|326.13|328.16|326.16|328.11|326.11|14
1728351430000|2024-10-08 01:37:10|328.12|326.12|328.24|326.24|328.24|326.24|328.12|326.12|13
1728351440000|2024-10-08 01:37:20|328.25|326.25|328.55|326.55|328.55|326.55|328.25|326.25|21
1728351450000|2024-10-08 01:37:30|328.54|326.54|328.55|326.55|328.55|326.55|328.52|326.52|12
1728351460000|2024-10-08 01:37:40|328.59|326.59|328.49|326.49|328.6|326.6|328.48|326.48|19
1728351470000|2024-10-08 01:37:50|328.48|326.48|328.49|326.49|328.51|326.51|328.48|326.48|8
1728351480000|2024-10-08 01:38:00|328.5|326.5|328.49|326.49|328.52|326.52|328.49|326.49|8
1728351490000|2024-10-08 01:38:10|328.47|326.47|328.29|326.29|328.47|326.47|328.29|326.29|13
1728351500000|2024-10-08 01:38:20|328.28|326.28|328.2|326.2|328.28|326.28|328.19|326.19|13
1728351510000|2024-10-08 01:38:30|328.19|326.19|328.07|326.07|328.19|326.19|328.07|326.07|7
1728351520000|2024-10-08 01:38:40|328.03|326.03|327.94|325.94|328.07|326.07|327.89|325.89|13
1728351530000|2024-10-08 01:38:50|327.95|325.95|328.02|326.02|328.03|326.03|327.95|325.95|17
1728351540000|2024-10-08 01:39:00|328.01|326.01|328.02|326.02|328.04|326.04|328.01|326.01|19
1728351550000|2024-10-08 01:39:10|328.03|326.03|328.09|326.09|328.15|326.15|328.03|326.03|16
1728351560000|2024-10-08 01:39:20|328.08|326.08|328.11|326.11|328.15|326.15|328.07|326.07|7
1728351570000|2024-10-08 01:39:30|328.12|326.12|328.16|326.16|328.23|326.23|328.11|326.11|20
1728351580000|2024-10-08 01:39:40|328.15|326.15|328.17|326.17|328.17|326.17|328.14|326.14|10
1728351590000|2024-10-08 01:39:50|328.16|326.16|328.15|326.15|328.21|326.21|328.15|326.15|7
1728351600000|2024-10-08 01:40:00|328.16|326.16|328.26|326.26|328.29|326.29|328.11|326.11|14
1728351610000|2024-10-08 01:40:10|328.24|326.24|328.37|326.37|328.37|326.37|328.23|326.23|18
1728351620000|2024-10-08 01:40:20|328.36|326.36|328.43|326.43|328.44|326.44|328.36|326.36|13
1728351630000|2024-10-08 01:40:30|328.44|326.44|328.55|326.55|328.64|326.64|328.4|326.4|16
1728351640000|2024-10-08 01:40:40|328.59|326.59|328.58|326.58|328.6|326.6|328.56|326.56|14
1728351650000|2024-10-08 01:40:50|328.57|326.57|328.54|326.54|328.61|326.61|328.54|326.54|12
1728351660000|2024-10-08 01:41:00|328.55|326.55|328.49|326.49|328.55|326.55|328.48|326.48|10
1728351670000|2024-10-08 01:41:10|328.51|326.51|328.58|326.58|328.6|326.6|328.51|326.51|15
1728351680000|2024-10-08 01:41:20|328.59|326.59|328.54|326.54|328.59|326.59|328.54|326.54|8
1728351690000|2024-10-08 01:41:30|328.53|326.53|328.48|326.48|328.53|326.53|328.47|326.47|8
1728351700000|2024-10-08 01:41:40|328.47|326.47|328.49|326.49|328.5|326.5|328.47|326.47|6
1728351710000|2024-10-08 01:41:50|328.5|326.5|328.51|326.51|328.62|326.62|328.47|326.47|20
1728351720000|2024-10-08 01:42:00|328.47|326.47|328.48|326.48|328.5|326.5|328.47|326.47|11
1728351730000|2024-10-08 01:42:10|328.49|326.49|328.47|326.47|328.49|326.49|328.41|326.41|12
1728351740000|2024-10-08 01:42:20|328.46|326.46|328.37|326.37|328.46|326.46|328.34|326.34|11
1728351750000|2024-10-08 01:42:30|328.41|326.41|328.41|326.41|328.41|326.41|328.38|326.38|6
1728351760000|2024-10-08 01:42:40|328.4|326.4|328.39|326.39|328.41|326.41|328.39|326.39|4
1728351770000|2024-10-08 01:42:50|328.38|326.38|328.4|326.4|328.41|326.41|328.38|326.38|6
1728351780000|2024-10-08 01:43:00|328.39|326.39|328.51|326.51|328.51|326.51|328.39|326.39|9
1728351790000|2024-10-08 01:43:10|328.5|326.5|328.48|326.48|328.51|326.51|328.47|326.47|21
1728351800000|2024-10-08 01:43:20|328.49|326.49|328.49|326.49|328.5|326.5|328.47|326.47|6
1728351810000|2024-10-08 01:43:30|328.47|326.47|328.47|326.47|328.49|326.49|328.47|326.47|8
1728351820000|2024-10-08 01:43:40|328.43|326.43|328.43|326.43|328.46|326.46|328.42|326.42|6
1728351830000|2024-10-08 01:43:50|328.47|326.47|328.5|326.5|328.5|326.5|328.46|326.46|4
1728351840000|2024-10-08 01:44:00|328.51|326.51|328.44|326.44|328.51|326.51|328.44|326.44|9
1728351850000|2024-10-08 01:44:10|328.43|326.43|328.48|326.48|328.48|326.48|328.43|326.43|3
1728351860000|2024-10-08 01:44:20|328.49|326.49|328.47|326.47|328.53|326.53|328.46|326.46|12
1728351870000|2024-10-08 01:44:30|328.43|326.43|328.45|326.45|328.47|326.47|328.42|326.42|6
1728351880000|2024-10-08 01:44:40|328.44|326.44|328.44|326.44|328.44|326.44|328.44|326.44|1
1728351890000|2024-10-08 01:44:50|328.47|326.47|328.43|326.43|328.47|326.47|328.43|326.43|6
1728351900000|2024-10-08 01:45:00|328.42|326.42|328.47|326.47|328.47|326.47|328.42|326.42|4
1728351910000|2024-10-08 01:45:10|328.45|326.45|328.5|326.5|328.5|326.5|328.43|326.43|9
1728351920000|2024-10-08 01:45:20|328.49|326.49|328.27|326.27|328.49|326.49|328.27|326.27|16
1728351930000|2024-10-08 01:45:30|328.25|326.25|328.29|326.29|328.3|326.3|328.25|326.25|10
1728351940000|2024-10-08 01:45:40|328.3|326.3|328.29|326.29|328.3|326.3|328.29|326.29|8
1728351950000|2024-10-08 01:45:50|328.32|326.32|328.3|326.3|328.33|326.33|328.29|326.29|8
1728351960000|2024-10-08 01:46:00|328.31|326.31|328.33|326.33|328.37|326.37|328.3|326.3|16
1728351970000|2024-10-08 01:46:10|328.35|326.35|328.36|326.36|328.38|326.38|328.34|326.34|6
1728351980000|2024-10-08 01:46:20|328.35|326.35|328.38|326.38|328.39|326.39|328.34|326.34|12
1728351990000|2024-10-08 01:46:30|328.39|326.39|328.54|326.54|328.55|326.55|328.39|326.39|17
1728352000000|2024-10-08 01:46:40|328.55|326.55|328.62|326.62|328.62|326.62|328.53|326.53|10
1728352010000|2024-10-08 01:46:50|328.63|326.63|328.7|326.7|328.77|326.77|328.63|326.63|20
1728352020000|2024-10-08 01:47:00|328.73|326.73|328.67|326.67|328.76|326.76|328.67|326.67|11
1728352030000|2024-10-08 01:47:10|328.64|326.64|328.64|326.64|328.64|326.64|328.56|326.56|10
1728352040000|2024-10-08 01:47:20|328.65|326.65|328.72|326.72|328.74|326.74|328.65|326.65|10
1728352050000|2024-10-08 01:47:30|328.71|326.71|328.69|326.69|328.71|326.71|328.67|326.67|6
1728352060000|2024-10-08 01:47:40|328.68|326.68|328.69|326.69|328.69|326.69|328.68|326.68|2
1728352070000|2024-10-08 01:47:50|328.68|326.68|328.69|326.69|328.69|326.69|328.63|326.63|7
1728352080000|2024-10-08 01:48:00|328.63|326.63|328.47|326.47|328.63|326.63|328.47|326.47|10
1728352090000|2024-10-08 01:48:10|328.46|326.46|328.52|326.52|328.59|326.59|328.46|326.46|6
1728352100000|2024-10-08 01:48:20|328.55|326.55|328.35|326.35|328.55|326.55|328.35|326.35|12
1728352110000|2024-10-08 01:48:30|328.34|326.34|328.35|326.35|328.35|326.35|328.34|326.34|4
1728352140000|2024-10-08 01:49:00|328.36|326.36|328.36|326.36|328.39|326.39|328.36|326.36|5
1728352150000|2024-10-08 01:49:10|328.47|326.47|328.51|326.51|328.52|326.52|328.47|326.47|10
1728352160000|2024-10-08 01:49:20|328.52|326.52|328.62|326.62|328.62|326.62|328.52|326.52|3
1728352170000|2024-10-08 01:49:30|328.63|326.63|328.54|326.54|328.64|326.64|328.52|326.52|16
1728352180000|2024-10-08 01:49:40|328.55|326.55|328.52|326.52|328.58|326.58|328.49|326.49|10
1728352190000|2024-10-08 01:49:50|328.53|326.53|328.54|326.54|328.55|326.55|328.53|326.53|3
1728352200000|2024-10-08 01:50:00|328.55|326.55|328.44|326.44|328.56|326.56|328.35|326.35|20
1728352210000|2024-10-08 01:50:10|328.43|326.43|328.21|326.21|328.43|326.43|328.19|326.19|21
1728352220000|2024-10-08 01:50:20|328.17|326.17|328.09|326.09|328.18|326.18|328.08|326.08|21
1728352230000|2024-10-08 01:50:30|328.08|326.08|328.03|326.03|328.08|326.08|328|326|10
1728352240000|2024-10-08 01:50:40|328|326|327.99|325.99|328.01|326.01|327.97|325.97|10
1728352250000|2024-10-08 01:50:50|328|326|328|326|328.07|326.07|328|326|6
1728352260000|2024-10-08 01:51:00|328.01|326.01|327.87|325.87|328.05|326.05|327.85|325.85|15
1728352270000|2024-10-08 01:51:10|327.91|325.91|327.86|325.86|327.94|325.94|327.85|325.85|11
1728352280000|2024-10-08 01:51:20|327.85|325.85|327.98|325.98|327.98|325.98|327.85|325.85|15
1728352290000|2024-10-08 01:51:30|327.97|325.97|327.89|325.89|327.97|325.97|327.88|325.88|10
1728352300000|2024-10-08 01:51:40|327.9|325.9|327.85|325.85|327.96|325.96|327.85|325.85|12
1728352310000|2024-10-08 01:51:50|327.87|325.87|327.89|325.89|327.93|325.93|327.87|325.87|7
1728352320000|2024-10-08 01:52:00|327.88|325.88|327.88|325.88|327.88|325.88|327.86|325.86|6
1728352330000|2024-10-08 01:52:10|327.83|325.83|327.73|325.73|327.83|325.83|327.73|325.73|4
1728352340000|2024-10-08 01:52:20|327.71|325.71|327.83|325.83|327.86|325.86|327.7|325.7|17
1728352350000|2024-10-08 01:52:30|327.82|325.82|327.83|325.83|327.86|325.86|327.82|325.82|10
1728352360000|2024-10-08 01:52:40|327.84|325.84|327.85|325.85|327.89|325.89|327.84|325.84|5
1728352370000|2024-10-08 01:52:50|327.86|325.86|327.85|325.85|327.87|325.87|327.85|325.85|4
1728352380000|2024-10-08 01:53:00|327.86|325.86|327.88|325.88|327.9|325.9|327.86|325.86|5
1728352390000|2024-10-08 01:53:10|327.87|325.87|327.83|325.83|327.9|325.9|327.83|325.83|9
1728352400000|2024-10-08 01:53:20|327.82|325.82|327.74|325.74|327.82|325.82|327.74|325.74|18
1728352410000|2024-10-08 01:53:30|327.75|325.75|327.5|325.5|327.75|325.75|327.5|325.5|9
1728352420000|2024-10-08 01:53:40|327.57|325.57|327.56|325.56|327.59|325.59|327.56|325.56|4
1728352430000|2024-10-08 01:53:50|327.57|325.57|327.63|325.63|327.64|325.64|327.57|325.57|5
1728352440000|2024-10-08 01:54:00|327.61|325.61|327.7|325.7|327.7|325.7|327.57|325.57|15
1728352450000|2024-10-08 01:54:10|327.69|325.69|327.8|325.8|327.82|325.82|327.65|325.65|14
1728352460000|2024-10-08 01:54:20|327.81|325.81|327.94|325.94|327.95|325.95|327.81|325.81|10
1728352470000|2024-10-08 01:54:30|327.92|325.92|327.93|325.93|327.94|325.94|327.9|325.9|6
1728352480000|2024-10-08 01:54:40|327.87|325.87|327.87|325.87|327.88|325.88|327.85|325.85|8
1728352490000|2024-10-08 01:54:50|327.86|325.86|327.85|325.85|327.87|325.87|327.83|325.83|7
1728352500000|2024-10-08 01:55:00|327.86|325.86|327.9|325.9|327.91|325.91|327.84|325.84|9
1728352510000|2024-10-08 01:55:10|327.87|325.87|327.98|325.98|327.99|325.99|327.84|325.84|11
1728352520000|2024-10-08 01:55:20|327.97|325.97|327.93|325.93|327.97|325.97|327.92|325.92|4
1728352530000|2024-10-08 01:55:30|327.92|325.92|327.88|325.88|327.92|325.92|327.87|325.87|11
1728352540000|2024-10-08 01:55:40|327.89|325.89|327.89|325.89|327.89|325.89|327.89|325.89|1
1728352550000|2024-10-08 01:55:50|327.9|325.9|327.93|325.93|327.96|325.96|327.9|325.9|6
1728352560000|2024-10-08 01:56:00|327.86|325.86|327.93|325.93|327.94|325.94|327.86|325.86|10
1728352570000|2024-10-08 01:56:10|327.94|325.94|327.92|325.92|327.94|325.94|327.92|325.92|3
1728352580000|2024-10-08 01:56:20|327.93|325.93|328.04|326.04|328.07|326.07|327.93|325.93|14
1728352590000|2024-10-08 01:56:30|328.05|326.05|328.07|326.07|328.07|326.07|328.02|326.02|12
1728352600000|2024-10-08 01:56:40|328.1|326.1|327.95|325.95|328.1|326.1|327.95|325.95|15
1728352610000|2024-10-08 01:56:50|327.93|325.93|327.9|325.9|327.93|325.93|327.9|325.9|4
1728352620000|2024-10-08 01:57:00|327.92|325.92|328|326|328.01|326.01|327.92|325.92|7
1728352630000|2024-10-08 01:57:10|328.01|326.01|328.04|326.04|328.06|326.06|328.01|326.01|8
1728352640000|2024-10-08 01:57:20|328.03|326.03|328.07|326.07|328.07|326.07|328.03|326.03|6
1728352650000|2024-10-08 01:57:30|328.09|326.09|328.21|326.21|328.24|326.24|328.09|326.09|12
1728352660000|2024-10-08 01:57:40|328.24|326.24|328.3|326.3|328.32|326.32|328.23|326.23|14
1728352670000|2024-10-08 01:57:50|328.29|326.29|328.23|326.23|328.29|326.29|328.23|326.23|3
1728352680000|2024-10-08 01:58:00|328.22|326.22|328.23|326.23|328.23|326.23|328.21|326.21|8
1728352690000|2024-10-08 01:58:10|328.22|326.22|328.16|326.16|328.22|326.22|328.14|326.14|10
1728352700000|2024-10-08 01:58:20|328.15|326.15|328.15|326.15|328.16|326.16|328.14|326.14|7
1728352710000|2024-10-08 01:58:30|328.16|326.16|328.17|326.17|328.18|326.18|328.14|326.14|6
1728352720000|2024-10-08 01:58:40|328.16|326.16|328.14|326.14|328.17|326.17|328.14|326.14|5
1728352730000|2024-10-08 01:58:50|328.15|326.15|328.15|326.15|328.15|326.15|328.14|326.14|3
1728352740000|2024-10-08 01:59:00|328.14|326.14|328.08|326.08|328.14|326.14|328.06|326.06|11
1728352750000|2024-10-08 01:59:10|328.06|326.06|328.03|326.03|328.07|326.07|328.02|326.02|9
1728352760000|2024-10-08 01:59:20|328.05|326.05|328.04|326.04|328.08|326.08|328.03|326.03|11
1728352770000|2024-10-08 01:59:30|328.03|326.03|327.89|325.89|328.03|326.03|327.89|325.89|16
1728352780000|2024-10-08 01:59:40|327.91|325.91|327.95|325.95|327.96|325.96|327.91|325.91|4
1728352790000|2024-10-08 01:59:50|327.96|325.96|328.03|326.03|328.03|326.03|327.96|325.96|9
1728352800000|2024-10-08 02:00:00|328.01|326.01|328.05|326.05|328.09|326.09|328.01|326.01|14
1728352810000|2024-10-08 02:00:10|328.03|326.03|328.05|326.05|328.06|326.06|328.01|326.01|13
1728352820000|2024-10-08 02:00:20|328.04|326.04|328.01|326.01|328.05|326.05|328.01|326.01|4
1728352830000|2024-10-08 02:00:30|328.04|326.04|328.31|326.31|328.32|326.32|328.04|326.04|18
1728352840000|2024-10-08 02:00:40|328.3|326.3|328.29|326.29|328.3|326.3|328.24|326.24|9
1728352850000|2024-10-08 02:00:50|328.37|326.37|328.37|326.37|328.44|326.44|328.36|326.36|22
1728352860000|2024-10-08 02:01:00|328.39|326.39|328.39|326.39|328.41|326.41|328.36|326.36|12
1728352870000|2024-10-08 02:01:10|328.45|326.45|328.25|326.25|328.46|326.46|328.25|326.25|16
1728352880000|2024-10-08 02:01:20|328.29|326.29|328.24|326.24|328.29|326.29|328.2|326.2|12
1728352890000|2024-10-08 02:01:30|328.23|326.23|328.14|326.14|328.23|326.23|328.09|326.09|16
1728352900000|2024-10-08 02:01:40|328.13|326.13|328.15|326.15|328.18|326.18|328.13|326.13|13
1728352910000|2024-10-08 02:01:50|328.13|326.13|328.18|326.18|328.24|326.24|328.13|326.13|15
1728352920000|2024-10-08 02:02:00|328.19|326.19|328.18|326.18|328.21|326.21|328.17|326.17|8
1728352930000|2024-10-08 02:02:10|328.13|326.13|328.27|326.27|328.36|326.36|328.13|326.13|27
1728352940000|2024-10-08 02:02:20|328.25|326.25|328.2|326.2|328.25|326.25|328.18|326.18|7
1728352950000|2024-10-08 02:02:30|328.21|326.21|328.22|326.22|328.24|326.24|328.21|326.21|11
1728352960000|2024-10-08 02:02:40|328.24|326.24|328.29|326.29|328.3|326.3|328.17|326.17|14
1728352970000|2024-10-08 02:02:50|328.32|326.32|328.37|326.37|328.37|326.37|328.31|326.31|9
1728352980000|2024-10-08 02:03:00|328.43|326.43|328.29|326.29|328.43|326.43|328.28|326.28|13
1728352990000|2024-10-08 02:03:10|328.3|326.3|328.35|326.35|328.35|326.35|328.3|326.3|10
1728353000000|2024-10-08 02:03:20|328.31|326.31|328.35|326.35|328.36|326.36|328.31|326.31|13
1728353010000|2024-10-08 02:03:30|328.36|326.36|328.35|326.35|328.36|326.36|328.34|326.34|6
1728353020000|2024-10-08 02:03:40|328.34|326.34|328.34|326.34|328.34|326.34|328.27|326.27|10
1728353030000|2024-10-08 02:03:50|328.35|326.35|328.35|326.35|328.36|326.36|328.34|326.34|7
1728353040000|2024-10-08 02:04:00|328.36|326.36|328.44|326.44|328.45|326.45|328.36|326.36|14
1728353050000|2024-10-08 02:04:10|328.45|326.45|328.44|326.44|328.54|326.54|328.44|326.44|14
1728353060000|2024-10-08 02:04:20|328.43|326.43|328.37|326.37|328.43|326.43|328.37|326.37|4
1728353070000|2024-10-08 02:04:30|328.4|326.4|328.45|326.45|328.46|326.46|328.4|326.4|13
1728353080000|2024-10-08 02:04:40|328.44|326.44|328.46|326.46|328.46|326.46|328.38|326.38|12
1728353090000|2024-10-08 02:04:50|328.47|326.47|328.46|326.46|328.48|326.48|328.46|326.46|6
1728353100000|2024-10-08 02:05:00|328.45|326.45|328.61|326.61|328.62|326.62|328.45|326.45|12
1728353110000|2024-10-08 02:05:10|328.62|326.62|328.52|326.52|328.64|326.64|328.5|326.5|15
1728353120000|2024-10-08 02:05:20|328.55|326.55|328.53|326.53|328.57|326.57|328.53|326.53|12
1728353130000|2024-10-08 02:05:30|328.56|326.56|328.45|326.45|328.62|326.62|328.45|326.45|15
1728353140000|2024-10-08 02:05:40|328.46|326.46|328.51|326.51|328.52|326.52|328.45|326.45|12
1728353150000|2024-10-08 02:05:50|328.52|326.52|328.51|326.51|328.52|326.52|328.51|326.51|2
1728353160000|2024-10-08 02:06:00|328.52|326.52|328.71|326.71|328.8|326.8|328.52|326.52|21
1728353170000|2024-10-08 02:06:10|328.7|326.7|328.64|326.64|328.7|326.7|328.63|326.63|10
1728353180000|2024-10-08 02:06:20|328.66|326.66|328.74|326.74|328.75|326.75|328.63|326.63|12
1728353190000|2024-10-08 02:06:30|328.71|326.71|328.76|326.76|328.76|326.76|328.71|326.71|7
1728353200000|2024-10-08 02:06:40|328.74|326.74|328.73|326.73|328.75|326.75|328.71|326.71|9
1728353210000|2024-10-08 02:06:50|328.74|326.74|328.78|326.78|328.78|326.78|328.74|326.74|4
1728353220000|2024-10-08 02:07:00|328.8|326.8|328.77|326.77|328.8|326.8|328.76|326.76|5
1728353230000|2024-10-08 02:07:10|328.75|326.75|328.76|326.76|328.76|326.76|328.75|326.75|4
1728353240000|2024-10-08 02:07:20|328.78|326.78|328.74|326.74|328.84|326.84|328.73|326.73|16
1728353250000|2024-10-08 02:07:30|328.75|326.75|328.6|326.6|328.81|326.81|328.6|326.6|18
1728353260000|2024-10-08 02:07:40|328.59|326.59|328.62|326.62|328.65|326.65|328.59|326.59|6
1728353270000|2024-10-08 02:07:50|328.63|326.63|328.72|326.72|328.73|326.73|328.63|326.63|17
1728353280000|2024-10-08 02:08:00|328.71|326.71|328.75|326.75|328.83|326.83|328.71|326.71|17
1728353290000|2024-10-08 02:08:10|328.73|326.73|328.7|326.7|328.73|326.73|328.7|326.7|5
1728353300000|2024-10-08 02:08:20|328.69|326.69|328.64|326.64|328.71|326.71|328.61|326.61|12
1728353310000|2024-10-08 02:08:30|328.62|326.62|328.53|326.53|328.62|326.62|328.53|326.53|15
1728353320000|2024-10-08 02:08:40|328.54|326.54|328.55|326.55|328.56|326.56|328.51|326.51|12
1728353330000|2024-10-08 02:08:50|328.56|326.56|328.61|326.61|328.61|326.61|328.52|326.52|7
1728353340000|2024-10-08 02:09:00|328.57|326.57|328.51|326.51|328.6|326.6|328.51|326.51|18
1728353350000|2024-10-08 02:09:10|328.52|326.52|328.51|326.51|328.55|326.55|328.51|326.51|8
1728353360000|2024-10-08 02:09:20|328.5|326.5|328.5|326.5|328.5|326.5|328.5|326.5|1
1728353370000|2024-10-08 02:09:30|328.52|326.52|328.61|326.61|328.61|326.61|328.52|326.52|5
1728353380000|2024-10-08 02:09:40|328.62|326.62|328.64|326.64|328.64|326.64|328.61|326.61|7
1728353390000|2024-10-08 02:09:50|328.63|326.63|328.58|326.58|328.64|326.64|328.58|326.58|10
1728353400000|2024-10-08 02:10:00|328.59|326.59|328.51|326.51|328.61|326.61|328.51|326.51|11
1728353410000|2024-10-08 02:10:10|328.5|326.5|328.5|326.5|328.5|326.5|328.5|326.5|1
1728353420000|2024-10-08 02:10:20|328.48|326.48|328.61|326.61|328.64|326.64|328.39|326.39|17
1728353430000|2024-10-08 02:10:30|328.59|326.59|328.55|326.55|328.59|326.59|328.51|326.51|16
1728353440000|2024-10-08 02:10:40|328.54|326.54|328.55|326.55|328.55|326.55|328.54|326.54|4
1728353450000|2024-10-08 02:10:50|328.54|326.54|328.6|326.6|328.62|326.62|328.53|326.53|8
1728353460000|2024-10-08 02:11:00|328.59|326.59|328.55|326.55|328.61|326.61|328.53|326.53|12
1728353470000|2024-10-08 02:11:10|328.54|326.54|328.42|326.42|328.54|326.54|328.39|326.39|14
1728353480000|2024-10-08 02:11:20|328.41|326.41|328.42|326.42|328.42|326.42|328.4|326.4|6
1728353490000|2024-10-08 02:11:30|328.41|326.41|328.42|326.42|328.42|326.42|328.39|326.39|12
1728353500000|2024-10-08 02:11:40|328.43|326.43|328.45|326.45|328.46|326.46|328.42|326.42|9
1728353510000|2024-10-08 02:11:50|328.46|326.46|328.44|326.44|328.46|326.46|328.44|326.44|11
1728353520000|2024-10-08 02:12:00|328.43|326.43|328.4|326.4|328.44|326.44|328.4|326.4|15
1728353530000|2024-10-08 02:12:10|328.41|326.41|328.23|326.23|328.41|326.41|328.23|326.23|10
1728353540000|2024-10-08 02:12:20|328.24|326.24|328.22|326.22|328.33|326.33|328.2|326.2|21
1728353550000|2024-10-08 02:12:30|328.21|326.21|328.23|326.23|328.27|326.27|328.21|326.21|14
1728353560000|2024-10-08 02:12:40|328.24|326.24|328.33|326.33|328.33|326.33|328.23|326.23|17
1728353570000|2024-10-08 02:12:50|328.34|326.34|328.35|326.35|328.35|326.35|328.32|326.32|4
1728353580000|2024-10-08 02:13:00|328.34|326.34|328.23|326.23|328.34|326.34|328.23|326.23|17
1728353590000|2024-10-08 02:13:10|328.24|326.24|328.27|326.27|328.28|326.28|328.23|326.23|12
1728353600000|2024-10-08 02:13:20|328.28|326.28|328.27|326.27|328.28|326.28|328.27|326.27|6
1728353610000|2024-10-08 02:13:30|328.28|326.28|328.35|326.35|328.36|326.36|328.28|326.28|14
1728353620000|2024-10-08 02:13:40|328.36|326.36|328.21|326.21|328.37|326.37|328.21|326.21|13
1728353630000|2024-10-08 02:13:50|328.22|326.22|328.21|326.21|328.23|326.23|328.17|326.17|10
1728353640000|2024-10-08 02:14:00|328.18|326.18|328.18|326.18|328.19|326.19|328.17|326.17|7
1728353650000|2024-10-08 02:14:10|328.19|326.19|328.23|326.23|328.26|326.26|328.19|326.19|5
1728353660000|2024-10-08 02:14:20|328.24|326.24|328.19|326.19|328.25|326.25|328.19|326.19|8
1728353670000|2024-10-08 02:14:30|328.17|326.17|328.15|326.15|328.17|326.17|328.15|326.15|5
1728353680000|2024-10-08 02:14:40|328.16|326.16|328.16|326.16|328.16|326.16|328.15|326.15|3
1728353690000|2024-10-08 02:14:50|328.15|326.15|328.15|326.15|328.15|326.15|328.15|326.15|1
1728353700000|2024-10-08 02:15:00|328.16|326.16|328.16|326.16|328.17|326.17|328.1|326.1|12
1728353710000|2024-10-08 02:15:10|328.18|326.18|328.22|326.22|328.25|326.25|328.16|326.16|11
1728353720000|2024-10-08 02:15:20|328.23|326.23|328.23|326.23|328.23|326.23|328.22|326.22|5
1728353730000|2024-10-08 02:15:30|328.24|326.24|328.22|326.22|328.28|326.28|328.18|326.18|14
1728353740000|2024-10-08 02:15:40|328.23|326.23|328.26|326.26|328.28|326.28|328.23|326.23|10
1728353750000|2024-10-08 02:15:50|328.25|326.25|328.25|326.25|328.26|326.26|328.22|326.22|8
1728353760000|2024-10-08 02:16:00|328.28|326.28|328.29|326.29|328.32|326.32|328.27|326.27|10
1728353770000|2024-10-08 02:16:10|328.28|326.28|328.23|326.23|328.3|326.3|328.23|326.23|9
1728353780000|2024-10-08 02:16:20|328.24|326.24|328.26|326.26|328.26|326.26|328.23|326.23|15
1728353790000|2024-10-08 02:16:30|328.25|326.25|328.29|326.29|328.31|326.31|328.25|326.25|5
1728353800000|2024-10-08 02:16:40|328.3|326.3|328.32|326.32|328.32|326.32|328.3|326.3|7
1728353810000|2024-10-08 02:16:50|328.33|326.33|328.32|326.32|328.33|326.33|328.32|326.32|2
1728353820000|2024-10-08 02:17:00|328.31|326.31|328.16|326.16|328.31|326.31|328.16|326.16|9
1728353830000|2024-10-08 02:17:10|328.15|326.15|328.14|326.14|328.15|326.15|328.14|326.14|2
1728353840000|2024-10-08 02:17:20|328.15|326.15|328.24|326.24|328.28|326.28|328.15|326.15|14
1728353850000|2024-10-08 02:17:30|328.22|326.22|328.21|326.21|328.22|326.22|328.19|326.19|6
1728353860000|2024-10-08 02:17:40|328.18|326.18|328.15|326.15|328.18|326.18|328.15|326.15|11
1728353870000|2024-10-08 02:17:50|328.16|326.16|328.25|326.25|328.25|326.25|328.14|326.14|11
1728353880000|2024-10-08 02:18:00|328.28|326.28|328.15|326.15|328.28|326.28|328.15|326.15|13
1728353890000|2024-10-08 02:18:10|328.14|326.14|328.14|326.14|328.17|326.17|328.13|326.13|11
1728353900000|2024-10-08 02:18:20|328.13|326.13|328.17|326.17|328.19|326.19|328.13|326.13|21
1728353910000|2024-10-08 02:18:30|328.18|326.18|328.24|326.24|328.28|326.28|328.17|326.17|8
1728353920000|2024-10-08 02:18:40|328.22|326.22|328.17|326.17|328.22|326.22|328.17|326.17|4
1728353930000|2024-10-08 02:18:50|328.18|326.18|328.05|326.05|328.18|326.18|328.04|326.04|19
1728353940000|2024-10-08 02:19:00|328.04|326.04|327.97|325.97|328.04|326.04|327.97|325.97|10
1728353950000|2024-10-08 02:19:10|327.98|325.98|327.75|325.75|327.98|325.98|327.75|325.75|10
1728353960000|2024-10-08 02:19:20|327.74|325.74|327.73|325.73|327.75|325.75|327.73|325.73|10
1728353970000|2024-10-08 02:19:30|327.72|325.72|327.62|325.62|327.72|325.72|327.59|325.59|14
1728353980000|2024-10-08 02:19:40|327.61|325.61|327.59|325.59|327.63|325.63|327.58|325.58|9
1728353990000|2024-10-08 02:19:50|327.6|325.6|327.6|325.6|327.63|325.63|327.54|325.54|18
1728354000000|2024-10-08 02:20:00|327.58|325.58|327.55|325.55|327.58|325.58|327.53|325.53|11
1728354010000|2024-10-08 02:20:10|327.56|325.56|327.66|325.66|327.66|325.66|327.56|325.56|12
1728354020000|2024-10-08 02:20:20|327.65|325.65|327.42|325.42|327.66|325.66|327.41|325.41|15
1728354030000|2024-10-08 02:20:30|327.4|325.4|327.28|325.28|327.43|325.43|327.23|325.23|23
1728354040000|2024-10-08 02:20:40|327.29|325.29|327.29|325.29|327.35|325.35|327.29|325.29|16
1728354050000|2024-10-08 02:20:50|327.3|325.3|327.29|325.29|327.37|325.37|327.29|325.29|16
1728354060000|2024-10-08 02:21:00|327.23|325.23|327.16|325.16|327.23|325.23|327.16|325.16|15
1728354070000|2024-10-08 02:21:10|327.17|325.17|327.15|325.15|327.17|325.17|327.05|325.05|21
1728354080000|2024-10-08 02:21:20|327.14|325.14|327.11|325.11|327.14|325.14|327.09|325.09|17
1728354090000|2024-10-08 02:21:30|327.13|325.13|327.09|325.09|327.13|325.13|327.08|325.08|7
1728354100000|2024-10-08 02:21:40|327.08|325.08|327.1|325.1|327.12|325.12|327.08|325.08|4
1728354110000|2024-10-08 02:21:50|327.11|325.11|327.17|325.17|327.19|325.19|327.11|325.11|12
1728354120000|2024-10-08 02:22:00|327.15|325.15|327.11|325.11|327.15|325.15|327.04|325.04|11
1728354130000|2024-10-08 02:22:10|327.1|325.1|327.12|325.12|327.14|325.14|327.06|325.06|12
1728354140000|2024-10-08 02:22:20|327.1|325.1|327.11|325.11|327.14|325.14|327.1|325.1|7
1728354150000|2024-10-08 02:22:30|327.12|325.12|327.11|325.11|327.12|325.12|327.08|325.08|8
1728354160000|2024-10-08 02:22:40|327.12|325.12|327.13|325.13|327.14|325.14|327.12|325.12|14
1728354170000|2024-10-08 02:22:50|327.12|325.12|327.1|325.1|327.14|325.14|327.1|325.1|6
1728354180000|2024-10-08 02:23:00|327.11|325.11|327.11|325.11|327.15|325.15|327.11|325.11|11
1728354190000|2024-10-08 02:23:10|327.1|325.1|326.79|324.79|327.1|325.1|326.79|324.79|18
1728354200000|2024-10-08 02:23:20|326.78|324.78|326.63|324.63|326.79|324.79|326.63|324.63|22
1728354210000|2024-10-08 02:23:30|326.65|324.65|326.57|324.57|326.65|324.65|326.54|324.54|18
1728354220000|2024-10-08 02:23:40|326.58|324.58|326.66|324.66|326.68|324.68|326.58|324.58|20
1728354230000|2024-10-08 02:23:50|326.65|324.65|326.81|324.81|326.82|324.82|326.65|324.65|12
1728354240000|2024-10-08 02:24:00|326.79|324.79|326.85|324.85|326.85|324.85|326.7|324.7|23
1728354250000|2024-10-08 02:24:10|326.86|324.86|327.08|325.08|327.08|325.08|326.86|324.86|10
1728354260000|2024-10-08 02:24:20|327.09|325.09|327.25|325.25|327.25|325.25|327.09|325.09|12
1728354270000|2024-10-08 02:24:30|327.24|325.24|327.23|325.23|327.26|325.26|327.2|325.2|15
1728354280000|2024-10-08 02:24:40|327.22|325.22|327.22|325.22|327.24|325.24|327.21|325.21|14
1728354290000|2024-10-08 02:24:50|327.23|325.23|327.23|325.23|327.23|325.23|327.22|325.22|5
1728354300000|2024-10-08 02:25:00|327.24|325.24|327.28|325.28|327.33|325.33|327.23|325.23|14
1728354310000|2024-10-08 02:25:10|327.26|325.26|327.37|325.37|327.45|325.45|327.25|325.25|18
1728354320000|2024-10-08 02:25:20|327.38|325.38|327.23|325.23|327.38|325.38|327.22|325.22|16
1728354330000|2024-10-08 02:25:30|327.24|325.24|327.22|325.22|327.24|325.24|327.21|325.21|8
1728354340000|2024-10-08 02:25:40|327.23|325.23|327.37|325.37|327.38|325.38|327.22|325.22|17
1728354350000|2024-10-08 02:25:50|327.36|325.36|327.24|325.24|327.36|325.36|327.2|325.2|12
1728354360000|2024-10-08 02:26:00|327.25|325.25|327.24|325.24|327.25|325.25|327.23|325.23|9
1728354370000|2024-10-08 02:26:10|327.25|325.25|327.23|325.23|327.25|325.25|327.21|325.21|11
1728354380000|2024-10-08 02:26:20|327.26|325.26|327.33|325.33|327.35|325.35|327.26|325.26|11
1728354390000|2024-10-08 02:26:30|327.35|325.35|327.26|325.26|327.35|325.35|327.26|325.26|6
1728354400000|2024-10-08 02:26:40|327.25|325.25|327.23|325.23|327.26|325.26|327.22|325.22|6
1728354410000|2024-10-08 02:26:50|327.22|325.22|327.23|325.23|327.23|325.23|327.22|325.22|2
1728354420000|2024-10-08 02:27:00|327.25|325.25|327.4|325.4|327.42|325.42|327.25|325.25|14
1728354430000|2024-10-08 02:27:10|327.38|325.38|327.32|325.32|327.38|325.38|327.28|325.28|16
1728354440000|2024-10-08 02:27:20|327.31|325.31|327.31|325.31|327.32|325.32|327.31|325.31|5
1728354450000|2024-10-08 02:27:30|327.32|325.32|327.26|325.26|327.32|325.32|327.26|325.26|5
1728354460000|2024-10-08 02:27:40|327.25|325.25|327.32|325.32|327.32|325.32|327.23|325.23|11
1728354470000|2024-10-08 02:27:50|327.34|325.34|327.33|325.33|327.34|325.34|327.33|325.33|4
1728354480000|2024-10-08 02:28:00|327.31|325.31|327.23|325.23|327.31|325.31|327.23|325.23|9
1728354490000|2024-10-08 02:28:10|327.22|325.22|327.21|325.21|327.22|325.22|327.21|325.21|2
1728354500000|2024-10-08 02:28:20|327.22|325.22|327.21|325.21|327.25|325.25|327.21|325.21|5
1728354510000|2024-10-08 02:28:30|327.22|325.22|327.25|325.25|327.25|325.25|327.22|325.22|4
1728354520000|2024-10-08 02:28:40|327.26|325.26|327.23|325.23|327.26|325.26|327.23|325.23|7
1728354530000|2024-10-08 02:28:50|327.24|325.24|327.22|325.22|327.25|325.25|327.21|325.21|9
1728354540000|2024-10-08 02:29:00|327.23|325.23|327.32|325.32|327.32|325.32|327.22|325.22|8
1728354550000|2024-10-08 02:29:10|327.31|325.31|327.33|325.33|327.36|325.36|327.31|325.31|10
1728354560000|2024-10-08 02:29:20|327.29|325.29|327.28|325.28|327.29|325.29|327.28|325.28|4
1728354570000|2024-10-08 02:29:30|327.27|325.27|327.24|325.24|327.28|325.28|327.22|325.22|10
1728354580000|2024-10-08 02:29:40|327.23|325.23|327.24|325.24|327.24|325.24|327.23|325.23|2
1728354590000|2024-10-08 02:29:50|327.23|325.23|327.24|325.24|327.24|325.24|327.23|325.23|2
1728354600000|2024-10-08 02:30:00|327.23|325.23|327.3|325.3|327.32|325.32|327.17|325.17|14
1728354610000|2024-10-08 02:30:10|327.32|325.32|327.22|325.22|327.33|325.33|327.17|325.17|15
1728354620000|2024-10-08 02:30:20|327.24|325.24|327.43|325.43|327.44|325.44|327.24|325.24|22
1728354630000|2024-10-08 02:30:30|327.42|325.42|327.38|325.38|327.46|325.46|327.38|325.38|13
1728354640000|2024-10-08 02:30:40|327.39|325.39|327.39|325.39|327.4|325.4|327.38|325.38|8
1728354650000|2024-10-08 02:30:50|327.4|325.4|327.32|325.32|327.4|325.4|327.32|325.32|7
1728354660000|2024-10-08 02:31:00|327.33|325.33|327.23|325.23|327.33|325.33|327.22|325.22|14
1728354670000|2024-10-08 02:31:10|327.22|325.22|327.11|325.11|327.22|325.22|327.08|325.08|10
1728354680000|2024-10-08 02:31:20|327.16|325.16|327.26|325.26|327.26|325.26|327.16|325.16|12
1728354690000|2024-10-08 02:31:30|327.27|325.27|327.13|325.13|327.27|325.27|327.13|325.13|15
1728354700000|2024-10-08 02:31:40|327.09|325.09|326.98|324.98|327.09|325.09|326.98|324.98|14
1728354710000|2024-10-08 02:31:50|326.99|324.99|327.04|325.04|327.04|325.04|326.99|324.99|10
1728354720000|2024-10-08 02:32:00|327.05|325.05|327.18|325.18|327.21|325.21|327.05|325.05|14
1728354730000|2024-10-08 02:32:10|327.19|325.19|327.19|325.19|327.2|325.2|327.19|325.19|3
1728354740000|2024-10-08 02:32:20|327.2|325.2|327.2|325.2|327.32|325.32|327.2|325.2|9
1728354750000|2024-10-08 02:32:30|327.19|325.19|327.07|325.07|327.19|325.19|327.04|325.04|6
1728354760000|2024-10-08 02:32:40|327.09|325.09|327.09|325.09|327.09|325.09|327.07|325.07|4
1728354770000|2024-10-08 02:32:50|327.11|325.11|327.04|325.04|327.11|325.11|327.01|325.01|8
1728354780000|2024-10-08 02:33:00|327.05|325.05|327.07|325.07|327.1|325.1|327.05|325.05|8
1728354790000|2024-10-08 02:33:10|327.01|325.01|327.05|325.05|327.05|325.05|326.95|324.95|10
1728354800000|2024-10-08 02:33:20|327.07|325.07|327.29|325.29|327.49|325.49|327.07|325.07|30
1728354810000|2024-10-08 02:33:30|327.3|325.3|327.17|325.17|327.3|325.3|327.15|325.15|17
1728354820000|2024-10-08 02:33:40|327.16|325.16|327.16|325.16|327.16|325.16|327.03|325.03|16
1728354830000|2024-10-08 02:33:50|327.15|325.15|327.26|325.26|327.26|325.26|327.15|325.15|9
1728354840000|2024-10-08 02:34:00|327.25|325.25|327.26|325.26|327.31|325.31|327.25|325.25|19
1728354850000|2024-10-08 02:34:10|327.25|325.25|327.38|325.38|327.42|325.42|327.2|325.2|18
1728354860000|2024-10-08 02:34:20|327.35|325.35|327.3|325.3|327.35|325.35|327.3|325.3|13
1728354870000|2024-10-08 02:34:30|327.31|325.31|327.31|325.31|327.32|325.32|327.31|325.31|7
1728354880000|2024-10-08 02:34:40|327.32|325.32|327.31|325.31|327.34|325.34|327.3|325.3|11
1728354890000|2024-10-08 02:34:50|327.3|325.3|327.32|325.32|327.35|325.35|327.3|325.3|11
1728354900000|2024-10-08 02:35:00|327.33|325.33|327.29|325.29|327.35|325.35|327.29|325.29|16
1728354910000|2024-10-08 02:35:10|327.3|325.3|327.13|325.13|327.33|325.33|327.13|325.13|17
1728354920000|2024-10-08 02:35:20|327.12|325.12|327.17|325.17|327.18|325.18|327.1|325.1|16
1728354930000|2024-10-08 02:35:30|327.18|325.18|327.33|325.33|327.36|325.36|327.18|325.18|19
1728354940000|2024-10-08 02:35:40|327.32|325.32|327.18|325.18|327.33|325.33|327.13|325.13|16
1728354950000|2024-10-08 02:35:50|327.19|325.19|327.22|325.22|327.23|325.23|327.16|325.16|9
1728354960000|2024-10-08 02:36:00|327.25|325.25|327.23|325.23|327.3|325.3|327.22|325.22|8
1728354970000|2024-10-08 02:36:10|327.22|325.22|327.27|325.27|327.29|325.29|327.21|325.21|8
1728354980000|2024-10-08 02:36:20|327.28|325.28|327.41|325.41|327.42|325.42|327.28|325.28|10
1728354990000|2024-10-08 02:36:30|327.42|325.42|327.41|325.41|327.42|325.42|327.38|325.38|11
1728355000000|2024-10-08 02:36:40|327.4|325.4|327.56|325.56|327.56|325.56|327.4|325.4|16
1728355010000|2024-10-08 02:36:50|327.55|325.55|327.47|325.47|327.55|325.55|327.46|325.46|9
1728355020000|2024-10-08 02:37:00|327.48|325.48|327.48|325.48|327.56|325.56|327.48|325.48|14
1728355030000|2024-10-08 02:37:10|327.49|325.49|327.46|325.46|327.51|325.51|327.46|325.46|6
1728355040000|2024-10-08 02:37:20|327.45|325.45|327.45|325.45|327.47|325.47|327.44|325.44|6
1728355050000|2024-10-08 02:37:30|327.43|325.43|327.46|325.46|327.46|325.46|327.43|325.43|11
1728355060000|2024-10-08 02:37:40|327.47|325.47|327.43|325.43|327.51|325.51|327.4|325.4|16
1728355070000|2024-10-08 02:37:50|327.44|325.44|327.46|325.46|327.47|325.47|327.44|325.44|7
1728355080000|2024-10-08 02:38:00|327.43|325.43|327.46|325.46|327.46|325.46|327.43|325.43|9
1728355090000|2024-10-08 02:38:10|327.45|325.45|327.28|325.28|327.45|325.45|327.26|325.26|11
1728355100000|2024-10-08 02:38:20|327.3|325.3|327.37|325.37|327.38|325.38|327.3|325.3|3
1728355110000|2024-10-08 02:38:30|327.38|325.38|327.48|325.48|327.48|325.48|327.38|325.38|8
1728355120000|2024-10-08 02:38:40|327.46|325.46|327.26|325.26|327.46|325.46|327.26|325.26|8
1728355130000|2024-10-08 02:38:50|327.25|325.25|327.15|325.15|327.25|325.25|327.14|325.14|9
1728355140000|2024-10-08 02:39:00|327.16|325.16|327.11|325.11|327.18|325.18|327.11|325.11|10
1728355150000|2024-10-08 02:39:10|327.1|325.1|327.04|325.04|327.1|325.1|327.04|325.04|4
1728355160000|2024-10-08 02:39:20|327.03|325.03|327.17|325.17|327.2|325.2|327.03|325.03|16
1728355170000|2024-10-08 02:39:30|327.18|325.18|327.27|325.27|327.29|325.29|327.18|325.18|11
1728355180000|2024-10-08 02:39:40|327.25|325.25|327.26|325.26|327.29|325.29|327.25|325.25|9
1728355190000|2024-10-08 02:39:50|327.25|325.25|327.19|325.19|327.25|325.25|327.16|325.16|10
1728355200000|2024-10-08 02:40:00|327.2|325.2|327.16|325.16|327.2|325.2|327.09|325.09|12
1728355210000|2024-10-08 02:40:10|327.14|325.14|327.11|325.11|327.15|325.15|327.02|325.02|16
1728355220000|2024-10-08 02:40:20|327.1|325.1|327.04|325.04|327.1|325.1|327.03|325.03|7
1728355230000|2024-10-08 02:40:30|327.02|325.02|327.04|325.04|327.06|325.06|327.02|325.02|6
1728355240000|2024-10-08 02:40:40|327.05|325.05|326.92|324.92|327.05|325.05|326.92|324.92|8
1728355250000|2024-10-08 02:40:50|326.94|324.94|326.9|324.9|326.94|324.94|326.8|324.8|13
1728355260000|2024-10-08 02:41:00|326.93|324.93|327.01|325.01|327.11|325.11|326.93|324.93|18
1728355270000|2024-10-08 02:41:10|327.03|325.03|327.14|325.14|327.16|325.16|327.03|325.03|19
1728355280000|2024-10-08 02:41:20|327.13|325.13|327.12|325.12|327.13|325.13|327.12|325.12|2
1728355290000|2024-10-08 02:41:30|327.13|325.13|327.13|325.13|327.15|325.15|327.13|325.13|5
1728355300000|2024-10-08 02:41:40|327.14|325.14|327.05|325.05|327.15|325.15|327.05|325.05|7
1728355310000|2024-10-08 02:41:50|327.03|325.03|326.97|324.97|327.04|325.04|326.97|324.97|10
1728355320000|2024-10-08 02:42:00|326.95|324.95|326.88|324.88|326.95|324.95|326.74|324.74|18
1728355330000|2024-10-08 02:42:10|326.89|324.89|326.8|324.8|326.89|324.89|326.8|324.8|18
1728355340000|2024-10-08 02:42:20|326.81|324.81|326.89|324.89|326.9|324.9|326.81|324.81|14
1728355350000|2024-10-08 02:42:30|326.9|324.9|326.89|324.89|326.93|324.93|326.87|324.87|14
1728355360000|2024-10-08 02:42:40|326.88|324.88|326.92|324.92|326.93|324.93|326.85|324.85|12
1728355370000|2024-10-08 02:42:50|326.93|324.93|326.89|324.89|326.93|324.93|326.86|324.86|16
1728355380000|2024-10-08 02:43:00|326.88|324.88|326.81|324.81|326.89|324.89|326.81|324.81|13
1728355390000|2024-10-08 02:43:10|326.82|324.82|326.91|324.91|326.92|324.92|326.82|324.82|12
1728355400000|2024-10-08 02:43:20|326.93|324.93|327.05|325.05|327.07|325.07|326.92|324.92|14
1728355410000|2024-10-08 02:43:30|327.03|325.03|327.17|325.17|327.18|325.18|327.03|325.03|11
1728355420000|2024-10-08 02:43:40|327.18|325.18|327.2|325.2|327.21|325.21|327.17|325.17|10
1728355430000|2024-10-08 02:43:50|327.19|325.19|327.2|325.2|327.2|325.2|327.15|325.15|10
1728355440000|2024-10-08 02:44:00|327.22|325.22|327.27|325.27|327.31|325.31|327.19|325.19|20
1728355450000|2024-10-08 02:44:10|327.28|325.28|327.26|325.26|327.29|325.29|327.23|325.23|12
1728355460000|2024-10-08 02:44:20|327.27|325.27|327.27|325.27|327.27|325.27|327.23|325.23|10
1728355470000|2024-10-08 02:44:30|327.26|325.26|327.25|325.25|327.27|325.27|327.25|325.25|5
1728355480000|2024-10-08 02:44:40|327.24|325.24|327.3|325.3|327.41|325.41|327.21|325.21|16
1728355490000|2024-10-08 02:44:50|327.29|325.29|327.28|325.28|327.29|325.29|327.23|325.23|13
1728355500000|2024-10-08 02:45:00|327.29|325.29|327.35|325.35|327.36|325.36|327.29|325.29|16
1728355510000|2024-10-08 02:45:10|327.34|325.34|327.5|325.5|327.5|325.5|327.34|325.34|12
1728355520000|2024-10-08 02:45:20|327.52|325.52|327.4|325.4|327.52|325.52|327.4|325.4|12
1728355530000|2024-10-08 02:45:30|327.39|325.39|327.38|325.38|327.4|325.4|327.37|325.37|12
1728355540000|2024-10-08 02:45:40|327.37|325.37|327.47|325.47|327.48|325.48|327.37|325.37|13
1728355550000|2024-10-08 02:45:50|327.46|325.46|327.49|325.49|327.5|325.5|327.45|325.45|10
1728355560000|2024-10-08 02:46:00|327.5|325.5|327.43|325.43|327.51|325.51|327.43|325.43|12
1728355570000|2024-10-08 02:46:10|327.39|325.39|327.3|325.3|327.39|325.39|327.29|325.29|17
1728355580000|2024-10-08 02:46:20|327.29|325.29|327.22|325.22|327.29|325.29|327.22|325.22|7
1728355590000|2024-10-08 02:46:30|327.23|325.23|327.26|325.26|327.27|325.27|327.23|325.23|13
1728355600000|2024-10-08 02:46:40|327.27|325.27|327.29|325.29|327.31|325.31|327.26|325.26|7
1728355610000|2024-10-08 02:46:50|327.3|325.3|327.29|325.29|327.32|325.32|327.27|325.27|13
1728355620000|2024-10-08 02:47:00|327.3|325.3|327.43|325.43|327.45|325.45|327.28|325.28|14
1728355630000|2024-10-08 02:47:10|327.44|325.44|327.49|325.49|327.5|325.5|327.44|325.44|12
1728355640000|2024-10-08 02:47:20|327.5|325.5|327.57|325.57|327.58|325.58|327.48|325.48|13
1728355650000|2024-10-08 02:47:30|327.58|325.58|327.52|325.52|327.58|325.58|327.51|325.51|10
1728355660000|2024-10-08 02:47:40|327.55|325.55|327.61|325.61|327.61|325.61|327.51|325.51|18
1728355670000|2024-10-08 02:47:50|327.64|325.64|327.69|325.69|327.7|325.7|327.64|325.64|12
1728355680000|2024-10-08 02:48:00|327.68|325.68|327.56|325.56|327.68|325.68|327.56|325.56|13
1728355690000|2024-10-08 02:48:10|327.57|325.57|327.53|325.53|327.57|325.57|327.49|325.49|15
1728355700000|2024-10-08 02:48:20|327.52|325.52|327.51|325.51|327.6|325.6|327.48|325.48|19
1728355710000|2024-10-08 02:48:30|327.52|325.52|327.51|325.51|327.52|325.52|327.49|325.49|8
1728355720000|2024-10-08 02:48:40|327.5|325.5|327.47|325.47|327.51|325.51|327.46|325.46|8
1728355730000|2024-10-08 02:48:50|327.49|325.49|327.39|325.39|327.49|325.49|327.38|325.38|9
1728355740000|2024-10-08 02:49:00|327.41|325.41|327.49|325.49|327.49|325.49|327.41|325.41|4
1728355750000|2024-10-08 02:49:10|327.5|325.5|327.52|325.52|327.53|325.53|327.49|325.49|5
1728355760000|2024-10-08 02:49:20|327.54|325.54|327.55|325.55|327.59|325.59|327.54|325.54|14
1728355770000|2024-10-08 02:49:30|327.56|325.56|327.58|325.58|327.61|325.61|327.55|325.55|10
1728355780000|2024-10-08 02:49:40|327.59|325.59|327.63|325.63|327.63|325.63|327.59|325.59|7
1728355790000|2024-10-08 02:49:50|327.69|325.69|327.5|325.5|327.69|325.69|327.5|325.5|16
1728355800000|2024-10-08 02:50:00|327.51|325.51|327.59|325.59|327.59|325.59|327.5|325.5|18
1728355810000|2024-10-08 02:50:10|327.61|325.61|327.57|325.57|327.63|325.63|327.53|325.53|25
1728355820000|2024-10-08 02:50:20|327.58|325.58|327.6|325.6|327.6|325.6|327.55|325.55|12
1728355830000|2024-10-08 02:50:30|327.61|325.61|327.68|325.68|327.68|325.68|327.58|325.58|16
1728355840000|2024-10-08 02:50:40|327.64|325.64|327.68|325.68|327.68|325.68|327.64|325.64|14
1728355850000|2024-10-08 02:50:50|327.67|325.67|327.7|325.7|327.7|325.7|327.62|325.62|17
1728355860000|2024-10-08 02:51:00|327.71|325.71|327.76|325.76|327.78|325.78|327.71|325.71|14
1728355870000|2024-10-08 02:51:10|327.75|325.75|327.77|325.77|327.77|325.77|327.75|325.75|7
1728355880000|2024-10-08 02:51:20|327.76|325.76|327.74|325.74|327.77|325.77|327.66|325.66|16
1728355890000|2024-10-08 02:51:30|327.75|325.75|327.91|325.91|327.91|325.91|327.75|325.75|11
1728355900000|2024-10-08 02:51:40|327.9|325.9|327.97|325.97|327.99|325.99|327.88|325.88|13
1728355910000|2024-10-08 02:51:50|327.98|325.98|327.99|325.99|327.99|325.99|327.97|325.97|8
1728355920000|2024-10-08 02:52:00|327.98|325.98|328.2|326.2|328.23|326.23|327.98|325.98|19
1728355930000|2024-10-08 02:52:10|328.17|326.17|328.17|326.17|328.19|326.19|328.14|326.14|17
1728355940000|2024-10-08 02:52:20|328.19|326.19|328.28|326.28|328.3|326.3|328.19|326.19|17
1728355950000|2024-10-08 02:52:30|328.29|326.29|328.3|326.3|328.37|326.37|328.29|326.29|15
1728355960000|2024-10-08 02:52:40|328.31|326.31|328.36|326.36|328.39|326.39|328.31|326.31|15
1728355970000|2024-10-08 02:52:50|328.37|326.37|328.39|326.39|328.4|326.4|328.35|326.35|11
1728355980000|2024-10-08 02:53:00|328.38|326.38|328.31|326.31|328.39|326.39|328.29|326.29|14
1728355990000|2024-10-08 02:53:10|328.26|326.26|328.26|326.26|328.27|326.27|328.24|326.24|8
1728356000000|2024-10-08 02:53:20|328.27|326.27|328.28|326.28|328.33|326.33|328.24|326.24|14
1728356010000|2024-10-08 02:53:30|328.27|326.27|328.44|326.44|328.47|326.47|328.27|326.27|15
1728356020000|2024-10-08 02:53:40|328.43|326.43|328.34|326.34|328.43|326.43|328.27|326.27|21
1728356030000|2024-10-08 02:53:50|328.33|326.33|328.34|326.34|328.38|326.38|328.33|326.33|12
1728356040000|2024-10-08 02:54:00|328.33|326.33|328.35|326.35|328.36|326.36|328.33|326.33|14
1728356050000|2024-10-08 02:54:10|328.32|326.32|328.23|326.23|328.32|326.32|328.23|326.23|12
1728356060000|2024-10-08 02:54:20|328.24|326.24|328.2|326.2|328.24|326.24|328.2|326.2|11
1728356070000|2024-10-08 02:54:30|328.18|326.18|328.23|326.23|328.29|326.29|328.15|326.15|14
1728356080000|2024-10-08 02:54:40|328.24|326.24|328.25|326.25|328.26|326.26|328.24|326.24|8
1728356090000|2024-10-08 02:54:50|328.24|326.24|328.16|326.16|328.24|326.24|328.14|326.14|10
1728356100000|2024-10-08 02:55:00|328.15|326.15|328.13|326.13|328.17|326.17|328.11|326.11|15
1728356110000|2024-10-08 02:55:10|328.12|326.12|328.12|326.12|328.13|326.13|328.11|326.11|6
1728356120000|2024-10-08 02:55:20|328.13|326.13|328.15|326.15|328.15|326.15|328.13|326.13|12
1728356130000|2024-10-08 02:55:30|328.14|326.14|328.17|326.17|328.17|326.17|328.13|326.13|10
1728356140000|2024-10-08 02:55:40|328.16|326.16|328.18|326.18|328.18|326.18|328.16|326.16|4
1728356150000|2024-10-08 02:55:50|328.24|326.24|328.27|326.27|328.27|326.27|328.24|326.24|8
1728356160000|2024-10-08 02:56:00|328.26|326.26|328.19|326.19|328.26|326.26|328.13|326.13|14
1728356170000|2024-10-08 02:56:10|328.23|326.23|328.27|326.27|328.27|326.27|328.23|326.23|8
1728356180000|2024-10-08 02:56:20|328.28|326.28|328.22|326.22|328.28|326.28|328.2|326.2|11
1728356190000|2024-10-08 02:56:30|328.2|326.2|328.2|326.2|328.2|326.2|328.2|326.2|1
1728356200000|2024-10-08 02:56:40|328.25|326.25|328.2|326.2|328.28|326.28|328.2|326.2|6
1728356210000|2024-10-08 02:56:50|328.19|326.19|328.15|326.15|328.19|326.19|328.14|326.14|10
1728356220000|2024-10-08 02:57:00|328.16|326.16|328.19|326.19|328.2|326.2|328.16|326.16|6
1728356230000|2024-10-08 02:57:10|328.17|326.17|328.18|326.18|328.2|326.2|328.17|326.17|4
1728356240000|2024-10-08 02:57:20|328.17|326.17|328.23|326.23|328.27|326.27|328.17|326.17|18
1728356250000|2024-10-08 02:57:30|328.22|326.22|328.23|326.23|328.23|326.23|328.21|326.21|14
1728356260000|2024-10-08 02:57:40|328.22|326.22|328.22|326.22|328.23|326.23|328.21|326.21|10
1728356270000|2024-10-08 02:57:50|328.26|326.26|328.27|326.27|328.28|326.28|328.26|326.26|10
1728356280000|2024-10-08 02:58:00|328.26|326.26|328.66|326.66|328.66|326.66|328.26|326.26|14
1728356290000|2024-10-08 02:58:10|328.64|326.64|328.57|326.57|328.66|326.66|328.54|326.54|13
1728356300000|2024-10-08 02:58:20|328.58|326.58|328.69|326.69|328.69|326.69|328.58|326.58|15
1728356310000|2024-10-08 02:58:30|328.67|326.67|328.63|326.63|328.69|326.69|328.63|326.63|18
1728356320000|2024-10-08 02:58:40|328.6|326.6|328.64|326.64|328.64|326.64|328.6|326.6|6
1728356330000|2024-10-08 02:58:50|328.66|326.66|328.66|326.66|328.7|326.7|328.65|326.65|9
1728356340000|2024-10-08 02:59:00|328.64|326.64|328.54|326.54|328.64|326.64|328.52|326.52|14
1728356350000|2024-10-08 02:59:10|328.55|326.55|328.48|326.48|328.55|326.55|328.44|326.44|9
1728356360000|2024-10-08 02:59:20|328.49|326.49|328.58|326.58|328.6|326.6|328.49|326.49|18
1728356370000|2024-10-08 02:59:30|328.59|326.59|328.69|326.69|328.71|326.71|328.55|326.55|16
1728356380000|2024-10-08 02:59:40|328.7|326.7|328.62|326.62|328.7|326.7|328.6|326.6|14
1728356390000|2024-10-08 02:59:50|328.61|326.61|328.65|326.65|328.67|326.67|328.61|326.61|8
1728356400000|2024-10-08 03:00:00|328.64|326.64|328.67|326.67|328.76|326.76|328.62|326.62|14
1728356410000|2024-10-08 03:00:10|328.65|326.65|328.66|326.66|328.66|326.66|328.65|326.65|2
1728356420000|2024-10-08 03:00:20|328.65|326.65|328.42|326.42|328.65|326.65|328.42|326.42|8
1728356430000|2024-10-08 03:00:30|328.41|326.41|328.48|326.48|328.48|326.48|328.36|326.36|11
1728356440000|2024-10-08 03:00:40|328.49|326.49|328.56|326.56|328.56|326.56|328.47|326.47|11
1728356450000|2024-10-08 03:00:50|328.55|326.55|328.55|326.55|328.59|326.59|328.55|326.55|17
1728356460000|2024-10-08 03:01:00|328.58|326.58|328.75|326.75|328.76|326.76|328.57|326.57|12
1728356470000|2024-10-08 03:01:10|328.76|326.76|328.78|326.78|328.85|326.85|328.76|326.76|15
1728356480000|2024-10-08 03:01:20|328.79|326.79|328.53|326.53|328.81|326.81|328.51|326.51|17
1728356490000|2024-10-08 03:01:30|328.52|326.52|328.41|326.41|328.53|326.53|328.41|326.41|17
1728356500000|2024-10-08 03:01:40|328.38|326.38|328.27|326.27|328.38|326.38|328.24|326.24|20
1728356510000|2024-10-08 03:01:50|328.25|326.25|328.16|326.16|328.27|326.27|328.16|326.16|13
1728356520000|2024-10-08 03:02:00|328.17|326.17|328.32|326.32|328.34|326.34|328.17|326.17|16
1728356530000|2024-10-08 03:02:10|328.31|326.31|328.16|326.16|328.31|326.31|328.16|326.16|12
1728356540000|2024-10-08 03:02:20|328.15|326.15|328.1|326.1|328.2|326.2|328.1|326.1|14
1728356550000|2024-10-08 03:02:30|328.07|326.07|328.08|326.08|328.08|326.08|328.03|326.03|6
1728356560000|2024-10-08 03:02:40|328.12|326.12|328.15|326.15|328.15|326.15|328.11|326.11|6
1728356570000|2024-10-08 03:02:50|328.13|326.13|328.09|326.09|328.13|326.13|328.09|326.09|7
1728356580000|2024-10-08 03:03:00|328.06|326.06|328.02|326.02|328.06|326.06|327.94|325.94|15
1728356590000|2024-10-08 03:03:10|328.04|326.04|328|326|328.09|326.09|328|326|14
1728356600000|2024-10-08 03:03:20|327.99|325.99|327.93|325.93|328|326|327.93|325.93|13
1728356610000|2024-10-08 03:03:30|327.94|325.94|328.1|326.1|328.15|326.15|327.93|325.93|15
1728356620000|2024-10-08 03:03:40|328.09|326.09|328.29|326.29|328.32|326.32|328.06|326.06|13
1728356630000|2024-10-08 03:03:50|328.3|326.3|328.27|326.27|328.31|326.31|328.26|326.26|8
1728356640000|2024-10-08 03:04:00|328.28|326.28|328.31|326.31|328.35|326.35|328.27|326.27|11
1728356650000|2024-10-08 03:04:10|328.33|326.33|328.17|326.17|328.34|326.34|328.17|326.17|12
1728356660000|2024-10-08 03:04:20|328.18|326.18|328.16|326.16|328.18|326.18|328.16|326.16|3
1728356670000|2024-10-08 03:04:30|328.18|326.18|328.31|326.31|328.32|326.32|328.18|326.18|7
1728356680000|2024-10-08 03:04:40|328.36|326.36|328.35|326.35|328.41|326.41|328.35|326.35|8
1728356700000|2024-10-08 03:05:00|328.28|326.28|328.31|326.31|328.31|326.31|328.21|326.21|13
1728356710000|2024-10-08 03:05:10|328.33|326.33|328.3|326.3|328.39|326.39|328.3|326.3|8
1728356720000|2024-10-08 03:05:20|328.29|326.29|328.08|326.08|328.29|326.29|328.07|326.07|14
1728356730000|2024-10-08 03:05:30|328.07|326.07|328.01|326.01|328.07|326.07|327.97|325.97|12
1728356740000|2024-10-08 03:05:40|328.02|326.02|328.04|326.04|328.1|326.1|328.02|326.02|11
1728356750000|2024-10-08 03:05:50|328.05|326.05|328.19|326.19|328.24|326.24|328.05|326.05|16
1728356760000|2024-10-08 03:06:00|328.16|326.16|328.14|326.14|328.16|326.16|328.09|326.09|10
1728356770000|2024-10-08 03:06:10|328.15|326.15|328.14|326.14|328.16|326.16|328.07|326.07|16
1728356780000|2024-10-08 03:06:20|328.13|326.13|328.18|326.18|328.21|326.21|328.13|326.13|11
1728356790000|2024-10-08 03:06:30|328.17|326.17|328.04|326.04|328.17|326.17|328.03|326.03|15
1728356800000|2024-10-08 03:06:40|327.99|325.99|328|326|328.01|326.01|327.99|325.99|5
1728356810000|2024-10-08 03:06:50|327.99|325.99|327.97|325.97|327.99|325.99|327.94|325.94|12
1728356820000|2024-10-08 03:07:00|327.95|325.95|327.86|325.86|327.95|325.95|327.84|325.84|16
1728356830000|2024-10-08 03:07:10|327.85|325.85|327.91|325.91|327.91|325.91|327.8|325.8|12
1728356840000|2024-10-08 03:07:20|327.92|325.92|327.94|325.94|327.98|325.98|327.92|325.92|7
1728356850000|2024-10-08 03:07:30|327.98|325.98|328.03|326.03|328.03|326.03|327.97|325.97|8
1728356860000|2024-10-08 03:07:40|328.06|326.06|328.11|326.11|328.14|326.14|328.06|326.06|6
1728356870000|2024-10-08 03:07:50|328.15|326.15|328.17|326.17|328.17|326.17|328.14|326.14|6
1728356880000|2024-10-08 03:08:00|328.15|326.15|328.09|326.09|328.15|326.15|328.06|326.06|14
1728356890000|2024-10-08 03:08:10|328.08|326.08|328.13|326.13|328.13|326.13|328.08|326.08|5
1728356900000|2024-10-08 03:08:20|328.15|326.15|328.13|326.13|328.15|326.15|328.13|326.13|2
1728356910000|2024-10-08 03:08:30|328.14|326.14|328.19|326.19|328.24|326.24|328.14|326.14|5
1728356920000|2024-10-08 03:08:40|328.18|326.18|328.05|326.05|328.18|326.18|328.05|326.05|7
1728356930000|2024-10-08 03:08:50|328.07|326.07|328|326|328.07|326.07|327.99|325.99|5
1728356940000|2024-10-08 03:09:00|328.01|326.01|328|326|328.04|326.04|327.99|325.99|9
1728356950000|2024-10-08 03:09:10|327.99|325.99|327.98|325.98|327.99|325.99|327.91|325.91|17
1728356960000|2024-10-08 03:09:20|327.97|325.97|328.05|326.05|328.05|326.05|327.94|325.94|9
1728356970000|2024-10-08 03:09:30|328.06|326.06|328.08|326.08|328.11|326.11|328.02|326.02|11
1728356980000|2024-10-08 03:09:40|328.07|326.07|328.09|326.09|328.15|326.15|328.07|326.07|12
1728356990000|2024-10-08 03:09:50|328.07|326.07|328.01|326.01|328.09|326.09|327.99|325.99|16
1728357000000|2024-10-08 03:10:00|327.99|325.99|328.02|326.02|328.02|326.02|327.95|325.95|11
1728357010000|2024-10-08 03:10:10|328.01|326.01|327.92|325.92|328.01|326.01|327.92|325.92|9
1728357020000|2024-10-08 03:10:20|327.93|325.93|327.92|325.92|327.93|325.93|327.92|325.92|6
1728357030000|2024-10-08 03:10:30|327.93|325.93|327.92|325.92|327.93|325.93|327.92|325.92|10
1728357040000|2024-10-08 03:10:40|327.93|325.93|327.93|325.93|327.93|325.93|327.92|325.92|7
1728357050000|2024-10-08 03:10:50|327.92|325.92|328.01|326.01|328.01|326.01|327.92|325.92|6
1728357060000|2024-10-08 03:11:00|328|326|327.97|325.97|328.01|326.01|327.93|325.93|13
1728357070000|2024-10-08 03:11:10|327.98|325.98|328.01|326.01|328.02|326.02|327.98|325.98|6
1728357080000|2024-10-08 03:11:20|328.02|326.02|327.93|325.93|328.14|326.14|327.87|325.87|13
1728357090000|2024-10-08 03:11:30|327.92|325.92|327.91|325.91|327.92|325.92|327.91|325.91|4
1728357100000|2024-10-08 03:11:40|327.92|325.92|327.93|325.93|327.93|325.93|327.92|325.92|4
1728357110000|2024-10-08 03:11:50|327.92|325.92|328.02|326.02|328.02|326.02|327.92|325.92|9
1728357120000|2024-10-08 03:12:00|328.01|326.01|328|326|328.02|326.02|328|326|6
1728357130000|2024-10-08 03:12:10|328.01|326.01|328.1|326.1|328.28|326.28|328.01|326.01|15
1728357140000|2024-10-08 03:12:20|328.09|326.09|328.01|326.01|328.09|326.09|328.01|326.01|7
1728357150000|2024-10-08 03:12:30|328|326|327.99|325.99|328|326|327.99|325.99|2
1728357160000|2024-10-08 03:12:40|327.98|325.98|327.99|325.99|327.99|325.99|327.98|325.98|4
1728357170000|2024-10-08 03:12:50|327.97|325.97|327.98|325.98|327.98|325.98|327.97|325.97|2
1728357190000|2024-10-08 03:13:10|327.94|325.94|327.94|325.94|327.95|325.95|327.9|325.9|13
1728357200000|2024-10-08 03:13:20|327.93|325.93|327.96|325.96|327.96|325.96|327.92|325.92|5
1728357210000|2024-10-08 03:13:30|327.95|325.95|327.81|325.81|327.95|325.95|327.78|325.78|11
1728357220000|2024-10-08 03:13:40|327.82|325.82|327.85|325.85|327.86|325.86|327.81|325.81|9
1728357230000|2024-10-08 03:13:50|327.86|325.86|327.88|325.88|327.93|325.93|327.86|325.86|4
1728357240000|2024-10-08 03:14:00|327.89|325.89|327.93|325.93|327.95|325.95|327.88|325.88|11
1728357250000|2024-10-08 03:14:10|327.91|325.91|327.91|325.91|327.92|325.92|327.89|325.89|6
1728357260000|2024-10-08 03:14:20|327.94|325.94|327.93|325.93|327.94|325.94|327.93|325.93|2
1728357270000|2024-10-08 03:14:30|327.92|325.92|327.88|325.88|327.92|325.92|327.87|325.87|10
1728357280000|2024-10-08 03:14:40|327.89|325.89|327.9|325.9|327.9|325.9|327.89|325.89|2
1728357290000|2024-10-08 03:14:50|327.89|325.89|327.93|325.93|327.93|325.93|327.89|325.89|6
1728357300000|2024-10-08 03:15:00|327.92|325.92|327.85|325.85|327.93|325.93|327.85|325.85|10
1728357310000|2024-10-08 03:15:10|327.86|325.86|327.87|325.87|327.87|325.87|327.86|325.86|2
1728357320000|2024-10-08 03:15:20|327.81|325.81|327.81|325.81|327.83|325.83|327.81|325.81|10
1728357330000|2024-10-08 03:15:30|327.82|325.82|327.9|325.9|327.9|325.9|327.82|325.82|5
1728357340000|2024-10-08 03:15:40|327.92|325.92|327.96|325.96|327.97|325.97|327.92|325.92|7
1728357350000|2024-10-08 03:15:50|327.97|325.97|328.03|326.03|328.03|326.03|327.97|325.97|10
1728357360000|2024-10-08 03:16:00|328.02|326.02|328.16|326.16|328.16|326.16|328.02|326.02|10
1728357370000|2024-10-08 03:16:10|328.17|326.17|328.12|326.12|328.18|326.18|328.11|326.11|13
1728357380000|2024-10-08 03:16:20|328.13|326.13|328.24|326.24|328.28|326.28|328.12|326.12|9
1728357390000|2024-10-08 03:16:30|328.23|326.23|328.17|326.17|328.25|326.25|328.16|326.16|11
1728357400000|2024-10-08 03:16:40|328.18|326.18|328.15|326.15|328.2|326.2|328.13|326.13|11
1728357410000|2024-10-08 03:16:50|328.16|326.16|328.16|326.16|328.18|326.18|328.16|326.16|3
1728357420000|2024-10-08 03:17:00|328.17|326.17|328.01|326.01|328.17|326.17|328.01|326.01|12
1728357430000|2024-10-08 03:17:10|328.02|326.02|327.92|325.92|328.02|326.02|327.92|325.92|9
1728357440000|2024-10-08 03:17:20|327.88|325.88|327.94|325.94|327.97|325.97|327.85|325.85|12
1728357450000|2024-10-08 03:17:30|327.95|325.95|327.97|325.97|327.97|325.97|327.95|325.95|2
1728357460000|2024-10-08 03:17:40|328|326|327.58|325.58|328|326|327.52|325.52|18
1728357470000|2024-10-08 03:17:50|327.57|325.57|327.61|325.61|327.61|325.61|327.54|325.54|12
1728357480000|2024-10-08 03:18:00|327.62|325.62|327.85|325.85|327.86|325.86|327.6|325.6|16
1728357490000|2024-10-08 03:18:10|327.91|325.91|328.02|326.02|328.03|326.03|327.91|325.91|17
1728357500000|2024-10-08 03:18:20|328.01|326.01|328.01|326.01|328.03|326.03|328|326|11
1728357510000|2024-10-08 03:18:30|328.02|326.02|328.1|326.1|328.12|326.12|328.02|326.02|23
1728357520000|2024-10-08 03:18:40|328.11|326.11|328.2|326.2|328.21|326.21|328.11|326.11|21
1728357530000|2024-10-08 03:18:50|328.17|326.17|328.19|326.19|328.2|326.2|328.17|326.17|5
1728357540000|2024-10-08 03:19:00|328.2|326.2|328.2|326.2|328.22|326.22|328.18|326.18|8
1728357550000|2024-10-08 03:19:10|328.19|326.19|328.17|326.17|328.19|326.19|328.12|326.12|15
1728357560000|2024-10-08 03:19:20|328.14|326.14|328.13|326.13|328.19|326.19|328.11|326.11|12
1728357570000|2024-10-08 03:19:30|328.12|326.12|328.15|326.15|328.15|326.15|328.09|326.09|9
1728357580000|2024-10-08 03:19:40|328.13|326.13|328.2|326.2|328.2|326.2|328.13|326.13|9
1728357590000|2024-10-08 03:19:50|328.19|326.19|328.2|326.2|328.2|326.2|328.19|326.19|8
1728357600000|2024-10-08 03:20:00|328.21|326.21|328.24|326.24|328.29|326.29|328.21|326.21|15
1728357610000|2024-10-08 03:20:10|328.22|326.22|328.22|326.22|328.22|326.22|328.15|326.15|10
1728357620000|2024-10-08 03:20:20|328.21|326.21|328.12|326.12|328.21|326.21|328.06|326.06|14
1728357630000|2024-10-08 03:20:30|328.13|326.13|328.27|326.27|328.28|326.28|328.13|326.13|8
1728357640000|2024-10-08 03:20:40|328.26|326.26|328.25|326.25|328.27|326.27|328.23|326.23|11
1728357650000|2024-10-08 03:20:50|328.26|326.26|328.3|326.3|328.36|326.36|328.26|326.26|13
1728357660000|2024-10-08 03:21:00|328.31|326.31|328.31|326.31|328.32|326.32|328.28|326.28|8
1728357670000|2024-10-08 03:21:10|328.33|326.33|328.24|326.24|328.33|326.33|328.24|326.24|13
1728357680000|2024-10-08 03:21:20|328.21|326.21|328.1|326.1|328.21|326.21|328.08|326.08|14
1728357690000|2024-10-08 03:21:30|328.11|326.11|328.11|326.11|328.11|326.11|328.1|326.1|5
1728357700000|2024-10-08 03:21:40|328.1|326.1|328.1|326.1|328.1|326.1|328.09|326.09|9
1728357710000|2024-10-08 03:21:50|328.09|326.09|328.03|326.03|328.09|326.09|328.03|326.03|5
1728357720000|2024-10-08 03:22:00|328.04|326.04|328.12|326.12|328.14|326.14|328.03|326.03|11
1728357730000|2024-10-08 03:22:10|328.1|326.1|328.22|326.22|328.22|326.22|328.1|326.1|6
1728357740000|2024-10-08 03:22:20|328.26|326.26|328.31|326.31|328.32|326.32|328.23|326.23|14
1728357750000|2024-10-08 03:22:30|328.32|326.32|328.3|326.3|328.33|326.33|328.3|326.3|7
1728357760000|2024-10-08 03:22:40|328.31|326.31|328.19|326.19|328.31|326.31|328.19|326.19|9
1728357770000|2024-10-08 03:22:50|328.18|326.18|328.14|326.14|328.18|326.18|328.13|326.13|4
1728357780000|2024-10-08 03:23:00|328.13|326.13|328.04|326.04|328.14|326.14|328.04|326.04|6
1728357790000|2024-10-08 03:23:10|328.05|326.05|328.05|326.05|328.05|326.05|328|326|10
1728357800000|2024-10-08 03:23:20|328.04|326.04|328.05|326.05|328.05|326.05|328.02|326.02|6
1728357810000|2024-10-08 03:23:30|328.04|326.04|328.01|326.01|328.04|326.04|328|326|8
1728357820000|2024-10-08 03:23:40|328.05|326.05|328.22|326.22|328.24|326.24|328.05|326.05|8
1728357830000|2024-10-08 03:23:50|328.2|326.2|328.23|326.23|328.23|326.23|328.2|326.2|13
1728357840000|2024-10-08 03:24:00|328.22|326.22|328.35|326.35|328.36|326.36|328.22|326.22|11
1728357850000|2024-10-08 03:24:10|328.33|326.33|328.36|326.36|328.36|326.36|328.33|326.33|4
1728357860000|2024-10-08 03:24:20|328.35|326.35|328.3|326.3|328.35|326.35|328.28|326.28|10
1728357870000|2024-10-08 03:24:30|328.29|326.29|328.28|326.28|328.29|326.29|328.26|326.26|9
1728357880000|2024-10-08 03:24:40|328.27|326.27|328.29|326.29|328.3|326.3|328.27|326.27|4
1728357890000|2024-10-08 03:24:50|328.3|326.3|328.31|326.31|328.34|326.34|328.3|326.3|6
1728357900000|2024-10-08 03:25:00|328.29|326.29|328.29|326.29|328.32|326.32|328.29|326.29|5
1728357910000|2024-10-08 03:25:10|328.28|326.28|328.29|326.29|328.29|326.29|328.28|326.28|2
1728357920000|2024-10-08 03:25:20|328.3|326.3|328.32|326.32|328.33|326.33|328.3|326.3|4
1728357930000|2024-10-08 03:25:30|328.3|326.3|328.3|326.3|328.31|326.31|328.3|326.3|11
1728357940000|2024-10-08 03:25:40|328.29|326.29|328.28|326.28|328.29|326.29|328.28|326.28|6
1728357950000|2024-10-08 03:25:50|328.27|326.27|328.31|326.31|328.32|326.32|328.27|326.27|5
1728357970000|2024-10-08 03:26:10|328.3|326.3|328.31|326.31|328.31|326.31|328.3|326.3|2
1728357980000|2024-10-08 03:26:20|328.3|326.3|328.27|326.27|328.31|326.31|328.27|326.27|7
1728358010000|2024-10-08 03:26:50|328.23|326.23|328.09|326.09|328.23|326.23|328.08|326.08|17
1728358020000|2024-10-08 03:27:00|328.11|326.11|328.13|326.13|328.13|326.13|328.11|326.11|2
1728358030000|2024-10-08 03:27:10|328.11|326.11|328.12|326.12|328.12|326.12|328.11|326.11|2
1728358040000|2024-10-08 03:27:20|328.11|326.11|327.98|325.98|328.11|326.11|327.96|325.96|5
1728358050000|2024-10-08 03:27:30|327.97|325.97|328.05|326.05|328.05|326.05|327.95|325.95|13
1728358060000|2024-10-08 03:27:40|328.06|326.06|328.05|326.05|328.08|326.08|328.03|326.03|12
1728358080000|2024-10-08 03:28:00|328.14|326.14|328.11|326.11|328.14|326.14|328.11|326.11|4
1728358090000|2024-10-08 03:28:10|328.12|326.12|328.12|326.12|328.12|326.12|328.12|326.12|1
1728358100000|2024-10-08 03:28:20|328.11|326.11|328.07|326.07|328.11|326.11|328.07|326.07|3
1728358110000|2024-10-08 03:28:30|328.06|326.06|327.98|325.98|328.06|326.06|327.98|325.98|7
1728358120000|2024-10-08 03:28:40|327.97|325.97|327.98|325.98|327.98|325.98|327.97|325.97|2
1728358140000|2024-10-08 03:29:00|327.99|325.99|327.97|325.97|327.99|325.99|327.96|325.96|10
1728358150000|2024-10-08 03:29:10|327.99|325.99|327.98|325.98|328|326|327.98|325.98|6
1728358160000|2024-10-08 03:29:20|327.97|325.97|327.93|325.93|327.97|325.97|327.92|325.92|14
1728358170000|2024-10-08 03:29:30|327.94|325.94|327.93|325.93|327.94|325.94|327.93|325.93|2
1728358180000|2024-10-08 03:29:40|327.94|325.94|327.93|325.93|327.94|325.94|327.93|325.93|10
1728358190000|2024-10-08 03:29:50|327.94|325.94|327.94|325.94|327.98|325.98|327.94|325.94|3
1728358200000|2024-10-08 03:30:00|327.95|325.95|327.98|325.98|327.98|325.98|327.95|325.95|5
1728358210000|2024-10-08 03:30:10|327.99|325.99|328.09|326.09|328.14|326.14|327.99|325.99|9
1728358220000|2024-10-08 03:30:20|328.08|326.08|328.08|326.08|328.08|326.08|328.08|326.08|1
1728358230000|2024-10-08 03:30:30|328.09|326.09|328.09|326.09|328.14|326.14|328.09|326.09|9
1728358240000|2024-10-08 03:30:40|328.12|326.12|328.15|326.15|328.15|326.15|328.11|326.11|4
1728358250000|2024-10-08 03:30:50|328.2|326.2|328.11|326.11|328.2|326.2|328.06|326.06|17
1728358260000|2024-10-08 03:31:00|328.1|326.1|328.21|326.21|328.21|326.21|328.1|326.1|11
1728358270000|2024-10-08 03:31:10|328.23|326.23|328.2|326.2|328.25|326.25|328.19|326.19|10
1728358280000|2024-10-08 03:31:20|328.21|326.21|328.3|326.3|328.31|326.31|328.21|326.21|8
1728358290000|2024-10-08 03:31:30|328.31|326.31|328.33|326.33|328.34|326.34|328.3|326.3|7
1728358300000|2024-10-08 03:31:40|328.32|326.32|328.35|326.35|328.35|326.35|328.32|326.32|6
1728358310000|2024-10-08 03:31:50|328.37|326.37|328.36|326.36|328.38|326.38|328.34|326.34|7
1728358320000|2024-10-08 03:32:00|328.43|326.43|328.38|326.38|328.44|326.44|328.38|326.38|7
1728358330000|2024-10-08 03:32:10|328.36|326.36|328.6|326.6|328.61|326.61|328.36|326.36|10
1728358340000|2024-10-08 03:32:20|328.62|326.62|328.73|326.73|328.76|326.76|328.59|326.59|11
1728358350000|2024-10-08 03:32:30|328.74|326.74|328.74|326.74|328.81|326.81|328.72|326.72|10
1728358360000|2024-10-08 03:32:40|328.73|326.73|328.71|326.71|328.74|326.74|328.7|326.7|7
1728358370000|2024-10-08 03:32:50|328.7|326.7|328.65|326.65|328.7|326.7|328.65|326.65|3
1728358380000|2024-10-08 03:33:00|328.64|326.64|328.63|326.63|328.64|326.64|328.6|326.6|7
1728358390000|2024-10-08 03:33:10|328.64|326.64|328.6|326.6|328.64|326.64|328.6|326.6|6
1728358400000|2024-10-08 03:33:20|328.61|326.61|328.52|326.52|328.65|326.65|328.52|326.52|9
1728358410000|2024-10-08 03:33:30|328.55|326.55|328.59|326.59|328.59|326.59|328.55|326.55|3
1728358420000|2024-10-08 03:33:40|328.58|326.58|328.5|326.5|328.59|326.59|328.49|326.49|11
1728358430000|2024-10-08 03:33:50|328.49|326.49|328.49|326.49|328.49|326.49|328.48|326.48|5
1728358440000|2024-10-08 03:34:00|328.48|326.48|328.36|326.36|328.48|326.48|328.34|326.34|12
1728358450000|2024-10-08 03:34:10|328.31|326.31|328.33|326.33|328.33|326.33|328.31|326.31|3
1728358460000|2024-10-08 03:34:20|328.34|326.34|328.3|326.3|328.38|326.38|328.29|326.29|10
1728358470000|2024-10-08 03:34:30|328.32|326.32|328.43|326.43|328.46|326.46|328.32|326.32|14
1728358480000|2024-10-08 03:34:40|328.44|326.44|328.44|326.44|328.44|326.44|328.44|326.44|1
1728358490000|2024-10-08 03:34:50|328.43|326.43|328.22|326.22|328.43|326.43|328.21|326.21|5
1728358500000|2024-10-08 03:35:00|328.2|326.2|328.18|326.18|328.24|326.24|328.13|326.13|12
1728358510000|2024-10-08 03:35:10|328.15|326.15|328.09|326.09|328.18|326.18|328.09|326.09|9
1728358520000|2024-10-08 03:35:20|328.05|326.05|328.06|326.06|328.07|326.07|328.05|326.05|8
1728358530000|2024-10-08 03:35:30|328.07|326.07|328.06|326.06|328.07|326.07|328.06|326.06|4
1728358540000|2024-10-08 03:35:40|328.07|326.07|328.06|326.06|328.07|326.07|328.05|326.05|10
1728358550000|2024-10-08 03:35:50|328.07|326.07|328.06|326.06|328.1|326.1|328.06|326.06|8
1728358560000|2024-10-08 03:36:00|328.07|326.07|328.07|326.07|328.07|326.07|328.06|326.06|3
1728358570000|2024-10-08 03:36:10|328.08|326.08|328.23|326.23|328.24|326.24|328.08|326.08|9
1728358580000|2024-10-08 03:36:20|328.24|326.24|328.3|326.3|328.33|326.33|328.24|326.24|14
1728358590000|2024-10-08 03:36:30|328.29|326.29|328.27|326.27|328.3|326.3|328.27|326.27|11
1728358600000|2024-10-08 03:36:40|328.26|326.26|328.26|326.26|328.27|326.27|328.25|326.25|5
1728358610000|2024-10-08 03:36:50|328.24|326.24|328.14|326.14|328.24|326.24|328.14|326.14|5
1728358620000|2024-10-08 03:37:00|328.13|326.13|328.12|326.12|328.13|326.13|328.08|326.08|18
1728358630000|2024-10-08 03:37:10|328.13|326.13|328.22|326.22|328.22|326.22|328.13|326.13|7
1728358640000|2024-10-08 03:37:20|328.21|326.21|328.23|326.23|328.24|326.24|328.21|326.21|4
1728358650000|2024-10-08 03:37:30|328.22|326.22|328.22|326.22|328.22|326.22|328.21|326.21|3
1728358660000|2024-10-08 03:37:40|328.21|326.21|328.23|326.23|328.23|326.23|328.21|326.21|2
1728358670000|2024-10-08 03:37:50|328.25|326.25|328.23|326.23|328.26|326.26|328.23|326.23|11
1728358680000|2024-10-08 03:38:00|328.22|326.22|328.19|326.19|328.22|326.22|328.14|326.14|11
1728358690000|2024-10-08 03:38:10|328.18|326.18|328.16|326.16|328.19|326.19|328.16|326.16|9
1728358700000|2024-10-08 03:38:20|328.17|326.17|328.09|326.09|328.18|326.18|328.09|326.09|6
1728358710000|2024-10-08 03:38:30|328.1|326.1|328.09|326.09|328.11|326.11|328.06|326.06|12
1728358720000|2024-10-08 03:38:40|328.1|326.1|328.07|326.07|328.15|326.15|328.07|326.07|10
1728358740000|2024-10-08 03:39:00|328.05|326.05|328.05|326.05|328.05|326.05|328.04|326.04|3
1728358750000|2024-10-08 03:39:10|328.07|326.07|328.07|326.07|328.08|326.08|328.05|326.05|8
1728358760000|2024-10-08 03:39:20|328.08|326.08|328.14|326.14|328.15|326.15|328.08|326.08|9
1728358770000|2024-10-08 03:39:30|328.13|326.13|328.11|326.11|328.14|326.14|328.11|326.11|4
1728358780000|2024-10-08 03:39:40|328.12|326.12|328.13|326.13|328.13|326.13|328.12|326.12|2
1728358790000|2024-10-08 03:39:50|328.12|326.12|328.12|326.12|328.13|326.13|328.09|326.09|8
1728358800000|2024-10-08 03:40:00|328.11|326.11|328.11|326.11|328.13|326.13|328.06|326.06|5
1728358810000|2024-10-08 03:40:10|328.1|326.1|328.17|326.17|328.18|326.18|328.1|326.1|8
1728358820000|2024-10-08 03:40:20|328.22|326.22|328.33|326.33|328.36|326.36|328.19|326.19|15
1728358830000|2024-10-08 03:40:30|328.32|326.32|328.32|326.32|328.32|326.32|328.32|326.32|1
1728358840000|2024-10-08 03:40:40|328.28|326.28|328.26|326.26|328.28|326.28|328.26|326.26|2
1728358850000|2024-10-08 03:40:50|328.25|326.25|328.27|326.27|328.27|326.27|328.24|326.24|6
1728358860000|2024-10-08 03:41:00|328.28|326.28|328.3|326.3|328.34|326.34|328.27|326.27|10
1728358870000|2024-10-08 03:41:10|328.29|326.29|328.24|326.24|328.29|326.29|328.24|326.24|8
1728358880000|2024-10-08 03:41:20|328.25|326.25|328.19|326.19|328.25|326.25|328.19|326.19|5
1728358890000|2024-10-08 03:41:30|328.16|326.16|328.16|326.16|328.16|326.16|328.14|326.14|5
1728358900000|2024-10-08 03:41:40|328.15|326.15|328.12|326.12|328.15|326.15|328.12|326.12|3
1728358910000|2024-10-08 03:41:50|328.09|326.09|328.05|326.05|328.1|326.1|328.05|326.05|8
1728358920000|2024-10-08 03:42:00|328.07|326.07|328.06|326.06|328.07|326.07|328.06|326.06|2
1728358930000|2024-10-08 03:42:10|328.05|326.05|328.05|326.05|328.05|326.05|328.05|326.05|1
1728358940000|2024-10-08 03:42:20|328.04|326.04|328.04|326.04|328.05|326.05|328.04|326.04|3
1728358950000|2024-10-08 03:42:30|328.03|326.03|327.92|325.92|328.03|326.03|327.92|325.92|9
1728358960000|2024-10-08 03:42:40|327.9|325.9|327.96|325.96|328.01|326.01|327.9|325.9|18
1728358970000|2024-10-08 03:42:50|327.95|325.95|328.01|326.01|328.01|326.01|327.95|325.95|7
1728358980000|2024-10-08 03:43:00|328|326|328|326|328.01|326.01|327.99|325.99|5
1728358990000|2024-10-08 03:43:10|328.07|326.07|328.07|326.07|328.07|326.07|328.06|326.06|7
1728359000000|2024-10-08 03:43:20|328.06|326.06|328.08|326.08|328.1|326.1|328.04|326.04|7
1728359010000|2024-10-08 03:43:30|328.06|326.06|328.03|326.03|328.07|326.07|328.02|326.02|7
1728359020000|2024-10-08 03:43:40|328.05|326.05|328.05|326.05|328.05|326.05|328.05|326.05|1
1728359030000|2024-10-08 03:43:50|328.04|326.04|327.99|325.99|328.04|326.04|327.98|325.98|5
1728359040000|2024-10-08 03:44:00|327.98|325.98|327.95|325.95|327.99|325.99|327.94|325.94|6
1728359050000|2024-10-08 03:44:10|327.94|325.94|327.92|325.92|327.95|325.95|327.91|325.91|6
1728359060000|2024-10-08 03:44:20|327.97|325.97|327.99|325.99|327.99|325.99|327.96|325.96|9
1728359070000|2024-10-08 03:44:30|328|326|327.98|325.98|328.02|326.02|327.98|325.98|7
1728359080000|2024-10-08 03:44:40|328|326|328|326|328|326|328|326|1
1728359090000|2024-10-08 03:44:50|328.03|326.03|328.03|326.03|328.03|326.03|328.03|326.03|1
1728359100000|2024-10-08 03:45:00|328.11|326.11|328.06|326.06|328.11|326.11|328.04|326.04|6
1728359110000|2024-10-08 03:45:10|328.05|326.05|327.99|325.99|328.06|326.06|327.99|325.99|8
1728359120000|2024-10-08 03:45:20|327.98|325.98|328.06|326.06|328.16|326.16|327.98|325.98|11
1728359130000|2024-10-08 03:45:30|328.02|326.02|328.06|326.06|328.07|326.07|328.01|326.01|5
1728359140000|2024-10-08 03:45:40|328.05|326.05|328.06|326.06|328.07|326.07|328.02|326.02|10
1728359150000|2024-10-08 03:45:50|328.07|326.07|328.09|326.09|328.13|326.13|328.07|326.07|7
1728359160000|2024-10-08 03:46:00|328.1|326.1|328|326|328.1|326.1|327.99|325.99|9
1728359170000|2024-10-08 03:46:10|328.01|326.01|328.06|326.06|328.07|326.07|328.01|326.01|4
1728359180000|2024-10-08 03:46:20|328.05|326.05|328.04|326.04|328.05|326.05|328.04|326.04|2
1728359200000|2024-10-08 03:46:40|328.07|326.07|328.09|326.09|328.09|326.09|328.07|326.07|2
1728359210000|2024-10-08 03:46:50|328.05|326.05|328.03|326.03|328.08|326.08|328.03|326.03|9
1728359220000|2024-10-08 03:47:00|328.02|326.02|328.04|326.04|328.05|326.05|328|326|5
1728359240000|2024-10-08 03:47:20|328.05|326.05|328.12|326.12|328.13|326.13|328.05|326.05|4
1728359250000|2024-10-08 03:47:30|328.11|326.11|327.97|325.97|328.11|326.11|327.97|325.97|11
1728359260000|2024-10-08 03:47:40|327.98|325.98|327.99|325.99|328.03|326.03|327.98|325.98|10
1728359270000|2024-10-08 03:47:50|328|326|328|326|328|326|328|326|1
1728359280000|2024-10-08 03:48:00|328.01|326.01|328.08|326.08|328.1|326.1|328.01|326.01|10
1728359290000|2024-10-08 03:48:10|328.09|326.09|328.1|326.1|328.11|326.11|328.09|326.09|4
1728359310000|2024-10-08 03:48:30|328.09|326.09|328.06|326.06|328.09|326.09|328.05|326.05|6
1728359320000|2024-10-08 03:48:40|328.05|326.05|328.06|326.06|328.06|326.06|328.05|326.05|2
1728359330000|2024-10-08 03:48:50|328.08|326.08|328.07|326.07|328.1|326.1|328.07|326.07|4
1728359340000|2024-10-08 03:49:00|328.05|326.05|328.04|326.04|328.06|326.06|328.04|326.04|10
1728359350000|2024-10-08 03:49:10|328.03|326.03|327.95|325.95|328.03|326.03|327.95|325.95|6
1728359360000|2024-10-08 03:49:20|327.96|325.96|327.92|325.92|327.96|325.96|327.91|325.91|6
1728359370000|2024-10-08 03:49:30|327.91|325.91|327.91|325.91|327.91|325.91|327.91|325.91|1
1728359390000|2024-10-08 03:49:50|327.9|325.9|327.84|325.84|327.9|325.9|327.83|325.83|8
1728359400000|2024-10-08 03:50:00|327.83|325.83|327.8|325.8|327.86|325.86|327.8|325.8|10
1728359410000|2024-10-08 03:50:10|327.79|325.79|327.88|325.88|327.88|325.88|327.79|325.79|9
1728359420000|2024-10-08 03:50:20|327.87|325.87|327.83|325.83|327.87|325.87|327.82|325.82|7
1728359430000|2024-10-08 03:50:30|327.84|325.84|327.83|325.83|327.85|325.85|327.82|325.82|6
1728359440000|2024-10-08 03:50:40|327.88|325.88|327.92|325.92|327.92|325.92|327.85|325.85|18
1728359450000|2024-10-08 03:50:50|327.93|325.93|327.97|325.97|327.99|325.99|327.91|325.91|7
1728359460000|2024-10-08 03:51:00|327.96|325.96|327.94|325.94|327.96|325.96|327.93|325.93|6
1728359470000|2024-10-08 03:51:10|327.92|325.92|327.9|325.9|327.92|325.92|327.87|325.87|8
1728359480000|2024-10-08 03:51:20|327.92|325.92|327.92|325.92|327.92|325.92|327.92|325.92|1
1728359490000|2024-10-08 03:51:30|327.9|325.9|327.72|325.72|327.9|325.9|327.71|325.71|19
1728359500000|2024-10-08 03:51:40|327.71|325.71|327.71|325.71|327.71|325.71|327.7|325.7|3
1728359510000|2024-10-08 03:51:50|327.72|325.72|327.72|325.72|327.73|325.73|327.69|325.69|10
1728359520000|2024-10-08 03:52:00|327.7|325.7|327.72|325.72|327.72|325.72|327.7|325.7|4
1728359530000|2024-10-08 03:52:10|327.71|325.71|327.68|325.68|327.72|325.72|327.67|325.67|13
1728359540000|2024-10-08 03:52:20|327.67|325.67|327.86|325.86|327.86|325.86|327.64|325.64|17
1728359550000|2024-10-08 03:52:30|327.82|325.82|327.77|325.77|327.82|325.82|327.77|325.77|10
1728359560000|2024-10-08 03:52:40|327.76|325.76|327.77|325.77|327.77|325.77|327.75|325.75|5
1728359570000|2024-10-08 03:52:50|327.76|325.76|327.78|325.78|327.78|325.78|327.76|325.76|3
1728359580000|2024-10-08 03:53:00|327.77|325.77|327.8|325.8|327.81|325.81|327.74|325.74|10
1728359590000|2024-10-08 03:53:10|327.81|325.81|327.85|325.85|327.86|325.86|327.81|325.81|9
1728359600000|2024-10-08 03:53:20|327.86|325.86|328.05|326.05|328.06|326.06|327.86|325.86|8
1728359610000|2024-10-08 03:53:30|328.04|326.04|328.03|326.03|328.04|326.04|328.03|326.03|2
1728359620000|2024-10-08 03:53:40|328.01|326.01|328.01|326.01|328.01|326.01|328.01|326.01|1
1728359630000|2024-10-08 03:53:50|328.02|326.02|328.04|326.04|328.04|326.04|328.02|326.02|3
1728359640000|2024-10-08 03:54:00|328.06|326.06|328.02|326.02|328.08|326.08|328.01|326.01|9
1728359650000|2024-10-08 03:54:10|328.01|326.01|327.92|325.92|328.02|326.02|327.92|325.92|13
1728359670000|2024-10-08 03:54:30|327.95|325.95|327.94|325.94|327.95|325.95|327.94|325.94|2
1728359680000|2024-10-08 03:54:40|327.96|325.96|327.91|325.91|327.96|325.96|327.91|325.91|5
1728359700000|2024-10-08 03:55:00|327.95|325.95|328.01|326.01|328.02|326.02|327.95|325.95|6
1728359710000|2024-10-08 03:55:10|327.99|325.99|327.93|325.93|327.99|325.99|327.93|325.93|6
1728359720000|2024-10-08 03:55:20|327.92|325.92|327.83|325.83|327.92|325.92|327.83|325.83|4
1728359750000|2024-10-08 03:55:50|327.81|325.81|327.81|325.81|327.81|325.81|327.79|325.79|5
1728359760000|2024-10-08 03:56:00|327.84|325.84|327.85|325.85|327.86|325.86|327.84|325.84|4
1728359770000|2024-10-08 03:56:10|327.87|325.87|327.9|325.9|327.92|325.92|327.87|325.87|3
1728359780000|2024-10-08 03:56:20|327.88|325.88|327.88|325.88|327.89|325.89|327.87|325.87|6
1728359790000|2024-10-08 03:56:30|327.87|325.87|327.82|325.82|327.87|325.87|327.82|325.82|5
1728359800000|2024-10-08 03:56:40|327.81|325.81|327.76|325.76|327.81|325.81|327.75|325.75|6
1728359810000|2024-10-08 03:56:50|327.77|325.77|327.82|325.82|327.84|325.84|327.77|325.77|10
1728359830000|2024-10-08 03:57:10|327.8|325.8|327.86|325.86|327.86|325.86|327.79|325.79|7
1728359840000|2024-10-08 03:57:20|327.85|325.85|327.84|325.84|327.85|325.85|327.83|325.83|3
1728359850000|2024-10-08 03:57:30|327.86|325.86|327.92|325.92|327.92|325.92|327.86|325.86|4
1728359860000|2024-10-08 03:57:40|327.93|325.93|327.92|325.92|327.93|325.93|327.91|325.91|4
1728359870000|2024-10-08 03:57:50|327.93|325.93|327.92|325.92|327.93|325.93|327.91|325.91|4
1728359880000|2024-10-08 03:58:00|327.93|325.93|327.88|325.88|327.93|325.93|327.88|325.88|5
1728359890000|2024-10-08 03:58:10|327.89|325.89|327.95|325.95|327.95|325.95|327.89|325.89|5
1728359900000|2024-10-08 03:58:20|327.96|325.96|327.93|325.93|327.96|325.96|327.92|325.92|10
1728359910000|2024-10-08 03:58:30|327.92|325.92|327.92|325.92|327.92|325.92|327.92|325.92|1
1728359920000|2024-10-08 03:58:40|327.91|325.91|328.04|326.04|328.04|326.04|327.89|325.89|5
1728359930000|2024-10-08 03:58:50|328.05|326.05|328.09|326.09|328.09|326.09|328.05|326.05|4
1728359940000|2024-10-08 03:59:00|328.07|326.07|328.06|326.06|328.08|326.08|328.04|326.04|6
1728359950000|2024-10-08 03:59:10|328.05|326.05|328.12|326.12|328.12|326.12|328.05|326.05|5
1728359960000|2024-10-08 03:59:20|328.14|326.14|328.13|326.13|328.15|326.15|328.13|326.13|10
1728359980000|2024-10-08 03:59:40|328.14|326.14|328.13|326.13|328.14|326.14|328.13|326.13|2
1728359990000|2024-10-08 03:59:50|328.12|326.12|328.12|326.12|328.12|326.12|328.12|326.12|1
1728360000000|2024-10-08 04:00:00|328.11|326.11|328.17|326.17|328.23|326.23|328.11|326.11|8
1728360010000|2024-10-08 04:00:10|328.19|326.19|328.24|326.24|328.26|326.26|328.19|326.19|11
1728360030000|2024-10-08 04:00:30|328.23|326.23|328.23|326.23|328.23|326.23|328.23|326.23|1
1728360040000|2024-10-08 04:00:40|328.25|326.25|328.25|326.25|328.25|326.25|328.23|326.23|3
1728360050000|2024-10-08 04:00:50|328.23|326.23|328.4|326.4|328.42|326.42|328.23|326.23|9
1728360060000|2024-10-08 04:01:00|328.41|326.41|328.41|326.41|328.42|326.42|328.35|326.35|17
1728360070000|2024-10-08 04:01:10|328.43|326.43|328.43|326.43|328.45|326.45|328.42|326.42|8
1728360090000|2024-10-08 04:01:30|328.42|326.42|328.42|326.42|328.42|326.42|328.42|326.42|1
1728360100000|2024-10-08 04:01:40|328.4|326.4|328.39|326.39|328.4|326.4|328.37|326.37|3
1728360120000|2024-10-08 04:02:00|328.41|326.41|328.38|326.38|328.43|326.43|328.38|326.38|8
1728360130000|2024-10-08 04:02:10|328.4|326.4|328.44|326.44|328.44|326.44|328.4|326.4|4
1728360140000|2024-10-08 04:02:20|328.42|326.42|328.18|326.18|328.42|326.42|328.18|326.18|8
1728360150000|2024-10-08 04:02:30|328.21|326.21|328.21|326.21|328.23|326.23|328.19|326.19|6
1728360160000|2024-10-08 04:02:40|328.23|326.23|328.29|326.29|328.29|326.29|328.23|326.23|6
1728360180000|2024-10-08 04:03:00|328.28|326.28|328.27|326.27|328.28|326.28|328.26|326.26|4
1728360190000|2024-10-08 04:03:10|328.25|326.25|328.2|326.2|328.25|326.25|328.18|326.18|8
1728360200000|2024-10-08 04:03:20|328.07|326.07|328.07|326.07|328.08|326.08|328.07|326.07|3
1728360220000|2024-10-08 04:03:40|328.06|326.06|327.93|325.93|328.06|326.06|327.93|325.93|5
1728360230000|2024-10-08 04:03:50|327.9|325.9|327.96|325.96|327.96|325.96|327.88|325.88|6
1728360240000|2024-10-08 04:04:00|327.97|325.97|328.08|326.08|328.09|326.09|327.97|325.97|5
1728360260000|2024-10-08 04:04:20|328.1|326.1|328.13|326.13|328.13|326.13|328.1|326.1|4
1728360270000|2024-10-08 04:04:30|328.11|326.11|328.25|326.25|328.25|326.25|328.11|326.11|7
1728360280000|2024-10-08 04:04:40|328.24|326.24|328.26|326.26|328.31|326.31|328.24|326.24|7
1728360290000|2024-10-08 04:04:50|328.27|326.27|328.36|326.36|328.36|326.36|328.27|326.27|5
1728360300000|2024-10-08 04:05:00|328.37|326.37|328.49|326.49|328.51|326.51|328.37|326.37|15
1728360310000|2024-10-08 04:05:10|328.5|326.5|328.42|326.42|328.6|326.6|328.42|326.42|7
1728360320000|2024-10-08 04:05:20|328.03|326.03|328.09|326.09|328.11|326.11|328.03|326.03|10
1728360330000|2024-10-08 04:05:30|328.1|326.1|328.1|326.1|328.1|326.1|328.1|326.1|1
1728360340000|2024-10-08 04:05:40|328.11|326.11|328.11|326.11|328.11|326.11|328.11|326.11|1
1728360350000|2024-10-08 04:05:50|328.14|326.14|328.24|326.24|328.25|326.25|328.14|326.14|6
1728360360000|2024-10-08 04:06:00|328.23|326.23|328.31|326.31|328.32|326.32|328.23|326.23|6
1728360370000|2024-10-08 04:06:10|328.3|326.3|328.27|326.27|328.3|326.3|328.26|326.26|9
1728360380000|2024-10-08 04:06:20|328.28|326.28|328.28|326.28|328.28|326.28|328.28|326.28|1
1728360390000|2024-10-08 04:06:30|328.27|326.27|328.31|326.31|328.31|326.31|328.27|326.27|3
1728360400000|2024-10-08 04:06:40|328.32|326.32|328.33|326.33|328.34|326.34|328.32|326.32|8
1728360410000|2024-10-08 04:06:50|328.32|326.32|328.32|326.32|328.34|326.34|328.32|326.32|9
1728360420000|2024-10-08 04:07:00|328.31|326.31|328.22|326.22|328.31|326.31|328.22|326.22|13
1728360430000|2024-10-08 04:07:10|328.23|326.23|328.2|326.2|328.24|326.24|328.2|326.2|12
1728360440000|2024-10-08 04:07:20|328.21|326.21|328.15|326.15|328.21|326.21|328.15|326.15|11
1728360450000|2024-10-08 04:07:30|328.14|326.14|328.16|326.16|328.2|326.2|328.14|326.14|16
1728360460000|2024-10-08 04:07:40|328.17|326.17|328.21|326.21|328.22|326.22|328.17|326.17|11
1728360470000|2024-10-08 04:07:50|328.2|326.2|328.21|326.21|328.21|326.21|328.2|326.2|4
1728360480000|2024-10-08 04:08:00|328.24|326.24|328.23|326.23|328.28|326.28|328.23|326.23|8
1728360490000|2024-10-08 04:08:10|328.21|326.21|328.16|326.16|328.21|326.21|328.16|326.16|3
1728360500000|2024-10-08 04:08:20|328.15|326.15|328.13|326.13|328.15|326.15|328.13|326.13|4
1728360510000|2024-10-08 04:08:30|328.09|326.09|328.08|326.08|328.1|326.1|328.07|326.07|12
1728360520000|2024-10-08 04:08:40|328.09|326.09|328.2|326.2|328.2|326.2|328.07|326.07|14
1728360530000|2024-10-08 04:08:50|328.19|326.19|328.18|326.18|328.2|326.2|328.18|326.18|12
1728360540000|2024-10-08 04:09:00|328.19|326.19|328.14|326.14|328.19|326.19|328.12|326.12|6
1728360550000|2024-10-08 04:09:10|328.13|326.13|328.13|326.13|328.13|326.13|328.11|326.11|4
1728360560000|2024-10-08 04:09:20|328.12|326.12|327.99|325.99|328.12|326.12|327.99|325.99|8
1728360570000|2024-10-08 04:09:30|328|326|327.89|325.89|328|326|327.86|325.86|18
1728360580000|2024-10-08 04:09:40|327.9|325.9|327.98|325.98|327.99|325.99|327.89|325.89|11
1728360590000|2024-10-08 04:09:50|327.97|325.97|327.96|325.96|327.98|325.98|327.96|325.96|9
1728360600000|2024-10-08 04:10:00|327.97|325.97|328.01|326.01|328.01|326.01|327.95|325.95|12
1728360610000|2024-10-08 04:10:10|327.99|325.99|327.99|325.99|328.01|326.01|327.99|325.99|5
1728360620000|2024-10-08 04:10:20|328.01|326.01|327.99|325.99|328.01|326.01|327.98|325.98|6
1728360630000|2024-10-08 04:10:30|327.98|325.98|327.98|325.98|327.98|325.98|327.98|325.98|1
1728360640000|2024-10-08 04:10:40|327.97|325.97|327.9|325.9|327.97|325.97|327.9|325.9|14
1728360660000|2024-10-08 04:11:00|327.91|325.91|327.93|325.93|327.95|325.95|327.9|325.9|9
1728360670000|2024-10-08 04:11:10|327.92|325.92|327.81|325.81|327.93|325.93|327.8|325.8|8
1728360680000|2024-10-08 04:11:20|327.8|325.8|327.81|325.81|327.81|325.81|327.8|325.8|4
1728360690000|2024-10-08 04:11:30|327.8|325.8|327.81|325.81|327.81|325.81|327.8|325.8|2
1728360700000|2024-10-08 04:11:40|327.89|325.89|327.89|325.89|327.92|325.92|327.88|325.88|11
1728360710000|2024-10-08 04:11:50|327.9|325.9|327.88|325.88|327.9|325.9|327.88|325.88|5
1728360720000|2024-10-08 04:12:00|327.86|325.86|327.78|325.78|327.86|325.86|327.77|325.77|4
1728360730000|2024-10-08 04:12:10|327.76|325.76|327.46|325.46|327.76|325.76|327.46|325.46|11
1728360740000|2024-10-08 04:12:20|327.47|325.47|327.48|325.48|327.51|325.51|327.47|325.47|9
1728360750000|2024-10-08 04:12:30|327.46|325.46|327.44|325.44|327.46|325.46|327.43|325.43|7
1728360760000|2024-10-08 04:12:40|327.43|325.43|327.43|325.43|327.44|325.44|327.42|325.42|5
1728360770000|2024-10-08 04:12:50|327.44|325.44|327.39|325.39|327.47|325.47|327.38|325.38|15
1728360780000|2024-10-08 04:13:00|327.38|325.38|327.37|325.37|327.38|325.38|327.35|325.35|10
1728360790000|2024-10-08 04:13:10|327.36|325.36|327.46|325.46|327.46|325.46|327.36|325.36|9
1728360800000|2024-10-08 04:13:20|327.47|325.47|327.43|325.43|327.51|325.51|327.43|325.43|13
1728360810000|2024-10-08 04:13:30|327.44|325.44|327.42|325.42|327.44|325.44|327.39|325.39|11
1728360820000|2024-10-08 04:13:40|327.43|325.43|327.43|325.43|327.43|325.43|327.42|325.42|5
1728360830000|2024-10-08 04:13:50|327.42|325.42|327.43|325.43|327.43|325.43|327.39|325.39|7
1728360840000|2024-10-08 04:14:00|327.45|325.45|327.5|325.5|327.51|325.51|327.45|325.45|8
1728360850000|2024-10-08 04:14:10|327.51|325.51|327.58|325.58|327.61|325.61|327.51|325.51|11
1728360860000|2024-10-08 04:14:20|327.64|325.64|327.77|325.77|327.83|325.83|327.64|325.64|10
1728360870000|2024-10-08 04:14:30|327.78|325.78|327.76|325.76|327.78|325.78|327.76|325.76|13
1728360880000|2024-10-08 04:14:40|327.77|325.77|327.74|325.74|327.79|325.79|327.71|325.71|14
1728360890000|2024-10-08 04:14:50|327.75|325.75|327.74|325.74|327.75|325.75|327.74|325.74|2
1728360900000|2024-10-08 04:15:00|327.73|325.73|327.7|325.7|327.73|325.73|327.68|325.68|20
1728360910000|2024-10-08 04:15:10|327.68|325.68|327.69|325.69|327.7|325.7|327.66|325.66|14
1728360920000|2024-10-08 04:15:20|327.68|325.68|327.79|325.79|327.87|325.87|327.68|325.68|16
1728360930000|2024-10-08 04:15:30|327.78|325.78|327.85|325.85|327.86|325.86|327.77|325.77|12
1728360940000|2024-10-08 04:15:40|327.9|325.9|327.91|325.91|327.91|325.91|327.86|325.86|12
1728360950000|2024-10-08 04:15:50|327.9|325.9|327.87|325.87|327.9|325.9|327.87|325.87|5
1728360960000|2024-10-08 04:16:00|327.88|325.88|327.88|325.88|327.88|325.88|327.88|325.88|1
1728360970000|2024-10-08 04:16:10|327.89|325.89|327.87|325.87|327.89|325.89|327.86|325.86|4
1728360980000|2024-10-08 04:16:20|327.88|325.88|327.86|325.86|327.89|325.89|327.86|325.86|7
1728360990000|2024-10-08 04:16:30|327.87|325.87|327.78|325.78|327.87|325.87|327.77|325.77|7
1728361000000|2024-10-08 04:16:40|327.79|325.79|327.76|325.76|327.79|325.79|327.76|325.76|15
1728361010000|2024-10-08 04:16:50|327.77|325.77|327.87|325.87|327.88|325.88|327.77|325.77|15
1728361020000|2024-10-08 04:17:00|327.89|325.89|328|326|328.02|326.02|327.89|325.89|13
1728361030000|2024-10-08 04:17:10|327.99|325.99|328.01|326.01|328.03|326.03|327.98|325.98|13
1728361040000|2024-10-08 04:17:20|328.03|326.03|328.06|326.06|328.08|326.08|328.03|326.03|8
1728361050000|2024-10-08 04:17:30|328.07|326.07|328.06|326.06|328.07|326.07|328.06|326.06|4
1728361060000|2024-10-08 04:17:40|328.05|326.05|328.13|326.13|328.14|326.14|328.04|326.04|11
1728361070000|2024-10-08 04:17:50|328.12|326.12|328.17|326.17|328.19|326.19|328.12|326.12|17
1728361080000|2024-10-08 04:18:00|328.18|326.18|328.14|326.14|328.18|326.18|328.14|326.14|6
1728361090000|2024-10-08 04:18:10|328.15|326.15|328.21|326.21|328.25|326.25|328.15|326.15|16
1728361100000|2024-10-08 04:18:20|328.22|326.22|328.18|326.18|328.22|326.22|328.17|326.17|9
1728361110000|2024-10-08 04:18:30|328.17|326.17|328.18|326.18|328.18|326.18|328.17|326.17|4
1728361120000|2024-10-08 04:18:40|328.17|326.17|328.17|326.17|328.18|326.18|328.17|326.17|3
1728361130000|2024-10-08 04:18:50|328.06|326.06|328.17|326.17|328.18|326.18|328.05|326.05|12
1728361140000|2024-10-08 04:19:00|328.16|326.16|328.19|326.19|328.19|326.19|328.13|326.13|10
1728361150000|2024-10-08 04:19:10|328.17|326.17|328.17|326.17|328.18|326.18|328.14|326.14|7
1728361160000|2024-10-08 04:19:20|328.16|326.16|328.28|326.28|328.29|326.29|328.14|326.14|17
1728361170000|2024-10-08 04:19:30|328.27|326.27|328.25|326.25|328.27|326.27|328.24|326.24|5
1728361180000|2024-10-08 04:19:40|328.26|326.26|328.28|326.28|328.28|326.28|328.26|326.26|3
1728361190000|2024-10-08 04:19:50|328.29|326.29|328.3|326.3|328.3|326.3|328.29|326.29|2
1728361200000|2024-10-08 04:20:00|328.31|326.31|328.36|326.36|328.38|326.38|328.31|326.31|9
1728361210000|2024-10-08 04:20:10|328.37|326.37|328.56|326.56|328.57|326.57|328.37|326.37|13
1728361220000|2024-10-08 04:20:20|328.57|326.57|328.63|326.63|328.63|326.63|328.57|326.57|9
1728361230000|2024-10-08 04:20:30|328.61|326.61|328.6|326.6|328.63|326.63|328.6|326.6|7
1728361240000|2024-10-08 04:20:40|328.61|326.61|328.73|326.73|328.74|326.74|328.6|326.6|11
1728361250000|2024-10-08 04:20:50|328.72|326.72|328.7|326.7|328.73|326.73|328.7|326.7|11
1728361260000|2024-10-08 04:21:00|328.71|326.71|328.68|326.68|328.77|326.77|328.67|326.67|11
1728361270000|2024-10-08 04:21:10|328.69|326.69|328.67|326.67|328.69|326.69|328.66|326.66|7
1728361280000|2024-10-08 04:21:20|328.65|326.65|328.66|326.66|328.7|326.7|328.65|326.65|8
1728361290000|2024-10-08 04:21:30|328.65|326.65|328.62|326.62|328.65|326.65|328.62|326.62|3
1728361300000|2024-10-08 04:21:40|328.52|326.52|328.53|326.53|328.58|326.58|328.52|326.52|11
1728361310000|2024-10-08 04:21:50|328.54|326.54|328.59|326.59|328.61|326.61|328.54|326.54|12
1728361320000|2024-10-08 04:22:00|328.6|326.6|328.58|326.58|328.6|326.6|328.58|326.58|4
1728361330000|2024-10-08 04:22:10|328.59|326.59|328.59|326.59|328.59|326.59|328.59|326.59|1
1728361340000|2024-10-08 04:22:20|328.6|326.6|328.75|326.75|328.76|326.76|328.6|326.6|9
1728361350000|2024-10-08 04:22:30|328.74|326.74|328.78|326.78|328.78|326.78|328.68|326.68|13
1728361360000|2024-10-08 04:22:40|328.77|326.77|328.8|326.8|328.8|326.8|328.76|326.76|4
1728361370000|2024-10-08 04:22:50|328.84|326.84|328.85|326.85|328.85|326.85|328.84|326.84|2
1728361380000|2024-10-08 04:23:00|328.82|326.82|328.78|326.78|328.82|326.82|328.78|326.78|12
1728361390000|2024-10-08 04:23:10|328.76|326.76|328.76|326.76|328.76|326.76|328.75|326.75|3
1728361400000|2024-10-08 04:23:20|328.77|326.77|328.54|326.54|328.77|326.77|328.54|326.54|10
1728361410000|2024-10-08 04:23:30|328.55|326.55|328.48|326.48|328.55|326.55|328.48|326.48|4
1728361420000|2024-10-08 04:23:40|328.49|326.49|328.5|326.5|328.54|326.54|328.49|326.49|9
1728361440000|2024-10-08 04:24:00|328.51|326.51|328.5|326.5|328.51|326.51|328.5|326.5|2
1728361450000|2024-10-08 04:24:10|328.42|326.42|328.47|326.47|328.47|326.47|328.42|326.42|4
1728361460000|2024-10-08 04:24:20|328.46|326.46|328.29|326.29|328.46|326.46|328.29|326.29|6
1728361470000|2024-10-08 04:24:30|328.31|326.31|328.33|326.33|328.33|326.33|328.31|326.31|2
1728361480000|2024-10-08 04:24:40|328.31|326.31|328.31|326.31|328.31|326.31|328.31|326.31|1
1728361490000|2024-10-08 04:24:50|328.3|326.3|328.28|326.28|328.3|326.3|328.28|326.28|6
1728361500000|2024-10-08 04:25:00|328.29|326.29|328.32|326.32|328.32|326.32|328.28|326.28|10
1728361510000|2024-10-08 04:25:10|328.31|326.31|328.34|326.34|328.35|326.35|328.3|326.3|6
1728361520000|2024-10-08 04:25:20|328.33|326.33|328.27|326.27|328.33|326.33|328.27|326.27|10
1728361530000|2024-10-08 04:25:30|328.25|326.25|328.22|326.22|328.26|326.26|328.21|326.21|5
1728361550000|2024-10-08 04:25:50|328.21|326.21|328.2|326.2|328.21|326.21|328.2|326.2|2
1728361560000|2024-10-08 04:26:00|328.21|326.21|328.21|326.21|328.23|326.23|328.21|326.21|6
1728361570000|2024-10-08 04:26:10|328.22|326.22|328.4|326.4|328.4|326.4|328.22|326.22|12
1728361580000|2024-10-08 04:26:20|328.39|326.39|328.34|326.34|328.39|326.39|328.34|326.34|7
1728361590000|2024-10-08 04:26:30|328.35|326.35|328.4|326.4|328.4|326.4|328.35|326.35|3
1728361600000|2024-10-08 04:26:40|328.41|326.41|328.4|326.4|328.41|326.41|328.4|326.4|2
1728361610000|2024-10-08 04:26:50|328.41|326.41|328.38|326.38|328.41|326.41|328.38|326.38|5
1728361620000|2024-10-08 04:27:00|328.4|326.4|328.37|326.37|328.41|326.41|328.37|326.37|5
1728361630000|2024-10-08 04:27:10|328.4|326.4|328.4|326.4|328.4|326.4|328.4|326.4|1
1728361640000|2024-10-08 04:27:20|328.39|326.39|328.37|326.37|328.39|326.39|328.37|326.37|5
1728361650000|2024-10-08 04:27:30|328.38|326.38|328.37|326.37|328.38|326.38|328.36|326.36|4
1728361660000|2024-10-08 04:27:40|328.43|326.43|328.43|326.43|328.45|326.45|328.43|326.43|3
1728361670000|2024-10-08 04:27:50|328.44|326.44|328.45|326.45|328.45|326.45|328.44|326.44|2
1728361680000|2024-10-08 04:28:00|328.44|326.44|328.44|326.44|328.44|326.44|328.43|326.43|3
1728361690000|2024-10-08 04:28:10|328.43|326.43|328.43|326.43|328.43|326.43|328.43|326.43|1
1728361700000|2024-10-08 04:28:20|328.42|326.42|328.39|326.39|328.42|326.42|328.39|326.39|10
1728361710000|2024-10-08 04:28:30|328.38|326.38|328.36|326.36|328.38|326.38|328.34|326.34|8
1728361720000|2024-10-08 04:28:40|328.35|326.35|328.36|326.36|328.36|326.36|328.35|326.35|6
1728361730000|2024-10-08 04:28:50|328.35|326.35|328.36|326.36|328.36|326.36|328.35|326.35|2
1728361740000|2024-10-08 04:29:00|328.37|326.37|328.4|326.4|328.41|326.41|328.37|326.37|5
1728361750000|2024-10-08 04:29:10|328.44|326.44|328.45|326.45|328.45|326.45|328.43|326.43|8
1728361760000|2024-10-08 04:29:20|328.44|326.44|328.45|326.45|328.45|326.45|328.44|326.44|2
1728361770000|2024-10-08 04:29:30|328.44|326.44|328.45|326.45|328.45|326.45|328.44|326.44|2
1728361780000|2024-10-08 04:29:40|328.44|326.44|328.44|326.44|328.45|326.45|328.44|326.44|5
1728361790000|2024-10-08 04:29:50|328.43|326.43|328.43|326.43|328.44|326.44|328.43|326.43|7
1728361800000|2024-10-08 04:30:00|328.4|326.4|328.44|326.44|328.44|326.44|328.34|326.34|17
1728361810000|2024-10-08 04:30:10|328.45|326.45|328.4|326.4|328.5|326.5|328.4|326.4|14
1728361820000|2024-10-08 04:30:20|328.41|326.41|328.43|326.43|328.44|326.44|328.4|326.4|4
1728361830000|2024-10-08 04:30:30|328.44|326.44|328.45|326.45|328.48|326.48|328.44|326.44|7
1728361840000|2024-10-08 04:30:40|328.46|326.46|328.48|326.48|328.48|326.48|328.46|326.46|3
1728361850000|2024-10-08 04:30:50|328.47|326.47|328.41|326.41|328.48|326.48|328.41|326.41|7
1728361860000|2024-10-08 04:31:00|328.4|326.4|328.42|326.42|328.42|326.42|328.4|326.4|3
1728361880000|2024-10-08 04:31:20|328.43|326.43|328.5|326.5|328.54|326.54|328.43|326.43|10
1728361890000|2024-10-08 04:31:30|328.49|326.49|328.36|326.36|328.49|326.49|328.36|326.36|6
1728361900000|2024-10-08 04:31:40|328.3|326.3|328.35|326.35|328.36|326.36|328.3|326.3|6
1728361910000|2024-10-08 04:31:50|328.34|326.34|328.4|326.4|328.4|326.4|328.32|326.32|8
1728361920000|2024-10-08 04:32:00|328.39|326.39|328.34|326.34|328.39|326.39|328.34|326.34|3
1728361930000|2024-10-08 04:32:10|328.35|326.35|328.46|326.46|328.46|326.46|328.35|326.35|8
1728361940000|2024-10-08 04:32:20|328.48|326.48|328.44|326.44|328.48|326.48|328.43|326.43|4
1728361950000|2024-10-08 04:32:30|328.46|326.46|328.49|326.49|328.49|326.49|328.46|326.46|3
1728361960000|2024-10-08 04:32:40|328.51|326.51|328.52|326.52|328.52|326.52|328.49|326.49|7
1728361980000|2024-10-08 04:33:00|328.51|326.51|328.47|326.47|328.51|326.51|328.46|326.46|10
1728361990000|2024-10-08 04:33:10|328.46|326.46|328.47|326.47|328.47|326.47|328.46|326.46|2
1728362000000|2024-10-08 04:33:20|328.5|326.5|328.56|326.56|328.61|326.61|328.5|326.5|12
1728362010000|2024-10-08 04:33:30|328.53|326.53|328.57|326.57|328.58|326.58|328.52|326.52|8
1728362020000|2024-10-08 04:33:40|328.58|326.58|328.55|326.55|328.58|326.58|328.55|326.55|10
1728362030000|2024-10-08 04:33:50|328.56|326.56|328.56|326.56|328.56|326.56|328.55|326.55|7
1728362040000|2024-10-08 04:34:00|328.55|326.55|328.73|326.73|328.73|326.73|328.55|326.55|9
1728362050000|2024-10-08 04:34:10|328.72|326.72|328.69|326.69|328.72|326.72|328.69|326.69|8
1728362060000|2024-10-08 04:34:20|328.67|326.67|328.52|326.52|328.69|326.69|328.52|326.52|16
1728362080000|2024-10-08 04:34:40|328.53|326.53|328.53|326.53|328.54|326.54|328.53|326.53|15
1728362090000|2024-10-08 04:34:50|328.54|326.54|328.52|326.52|328.55|326.55|328.51|326.51|8
1728362100000|2024-10-08 04:35:00|328.51|326.51|328.42|326.42|328.52|326.52|328.42|326.42|9
1728362110000|2024-10-08 04:35:10|328.4|326.4|328.37|326.37|328.4|326.4|328.36|326.36|5
1728362120000|2024-10-08 04:35:20|328.39|326.39|328.45|326.45|328.45|326.45|328.39|326.39|9
1728362130000|2024-10-08 04:35:30|328.47|326.47|328.53|326.53|328.53|326.53|328.47|326.47|6
1728362140000|2024-10-08 04:35:40|328.54|326.54|328.52|326.52|328.56|326.56|328.52|326.52|6
1728362150000|2024-10-08 04:35:50|328.55|326.55|328.56|326.56|328.57|326.57|328.55|326.55|4
1728362160000|2024-10-08 04:36:00|328.55|326.55|328.55|326.55|328.57|326.57|328.55|326.55|5
1728362170000|2024-10-08 04:36:10|328.58|326.58|328.61|326.61|328.61|326.61|328.58|326.58|4
1728362180000|2024-10-08 04:36:20|328.63|326.63|328.61|326.61|328.64|326.64|328.56|326.56|8
1728362190000|2024-10-08 04:36:30|328.6|326.6|328.55|326.55|328.63|326.63|328.55|326.55|10
1728362200000|2024-10-08 04:36:40|328.54|326.54|328.54|326.54|328.54|326.54|328.54|326.54|1
1728362220000|2024-10-08 04:37:00|328.53|326.53|328.53|326.53|328.54|326.54|328.47|326.47|7
1728362230000|2024-10-08 04:37:10|328.51|326.51|328.52|326.52|328.53|326.53|328.5|326.5|4
1728362240000|2024-10-08 04:37:20|328.51|326.51|328.51|326.51|328.51|326.51|328.51|326.51|1
1728362250000|2024-10-08 04:37:30|328.55|326.55|328.47|326.47|328.55|326.55|328.47|326.47|5
1728362260000|2024-10-08 04:37:40|328.46|326.46|328.33|326.33|328.52|326.52|328.31|326.31|12
1728362270000|2024-10-08 04:37:50|328.32|326.32|328.3|326.3|328.32|326.32|328.3|326.3|4
1728362280000|2024-10-08 04:38:00|328.29|326.29|328.28|326.28|328.29|326.29|328.28|326.28|2
1728362290000|2024-10-08 04:38:10|328.27|326.27|328.21|326.21|328.28|326.28|328.21|326.21|7
1728362300000|2024-10-08 04:38:20|328.2|326.2|328.18|326.18|328.26|326.26|328.18|326.18|4
1728362310000|2024-10-08 04:38:30|328.17|326.17|328.18|326.18|328.18|326.18|328.17|326.17|2
1728362320000|2024-10-08 04:38:40|328.17|326.17|328.17|326.17|328.17|326.17|328.17|326.17|1
1728362330000|2024-10-08 04:38:50|328.18|326.18|328.17|326.17|328.18|326.18|328.17|326.17|2
1728362350000|2024-10-08 04:39:10|328.03|326.03|327.98|325.98|328.03|326.03|327.97|325.97|6
1728362360000|2024-10-08 04:39:20|327.97|325.97|327.94|325.94|327.98|325.98|327.94|325.94|5
1728362370000|2024-10-08 04:39:30|327.97|325.97|327.96|325.96|327.97|325.97|327.96|325.96|2
1728362380000|2024-10-08 04:39:40|327.97|325.97|327.96|325.96|327.97|325.97|327.96|325.96|2
1728362390000|2024-10-08 04:39:50|327.97|325.97|327.97|325.97|327.97|325.97|327.97|325.97|1
1728362400000|2024-10-08 04:40:00|328|326|328|326|328.03|326.03|328|326|7
1728362410000|2024-10-08 04:40:10|327.99|325.99|327.96|325.96|327.99|325.99|327.95|325.95|5
1728362420000|2024-10-08 04:40:20|327.95|325.95|327.94|325.94|327.95|325.95|327.94|325.94|2
1728362430000|2024-10-08 04:40:30|327.92|325.92|327.86|325.86|327.95|325.95|327.86|325.86|7
1728362440000|2024-10-08 04:40:40|327.93|325.93|327.88|325.88|327.93|325.93|327.88|325.88|4
1728362450000|2024-10-08 04:40:50|327.73|325.73|327.73|325.73|327.73|325.73|327.71|325.71|8
1728362460000|2024-10-08 04:41:00|327.74|325.74|327.74|325.74|327.75|325.75|327.73|325.73|5
1728362470000|2024-10-08 04:41:10|327.73|325.73|327.72|325.72|327.74|325.74|327.71|325.71|10
1728362480000|2024-10-08 04:41:20|327.73|325.73|327.7|325.7|327.73|325.73|327.7|325.7|4
1728362490000|2024-10-08 04:41:30|327.69|325.69|327.66|325.66|327.69|325.69|327.66|325.66|4
1728362510000|2024-10-08 04:41:50|327.69|325.69|327.67|325.67|327.69|325.69|327.67|325.67|3
1728362520000|2024-10-08 04:42:00|327.66|325.66|327.64|325.64|327.71|325.71|327.62|325.62|8
1728362530000|2024-10-08 04:42:10|327.67|325.67|327.67|325.67|327.71|325.71|327.67|325.67|6
1728362540000|2024-10-08 04:42:20|327.66|325.66|327.53|325.53|327.71|325.71|327.52|325.52|10
1728362550000|2024-10-08 04:42:30|327.52|325.52|327.51|325.51|327.52|325.52|327.51|325.51|2
1728362560000|2024-10-08 04:42:40|327.54|325.54|327.51|325.51|327.54|325.54|327.51|325.51|4
1728362570000|2024-10-08 04:42:50|327.5|325.5|327.48|325.48|327.51|325.51|327.48|325.48|7
1728362580000|2024-10-08 04:43:00|327.46|325.46|327.46|325.46|327.46|325.46|327.46|325.46|1
1728362590000|2024-10-08 04:43:10|327.51|325.51|327.49|325.49|327.51|325.51|327.44|325.44|8
1728362600000|2024-10-08 04:43:20|327.5|325.5|327.52|325.52|327.57|325.57|327.5|325.5|9
1728362610000|2024-10-08 04:43:30|327.56|325.56|327.55|325.55|327.56|325.56|327.55|325.55|2
1728362620000|2024-10-08 04:43:40|327.56|325.56|327.51|325.51|327.56|325.56|327.5|325.5|13
1728362630000|2024-10-08 04:43:50|327.5|325.5|327.53|325.53|327.53|325.53|327.5|325.5|13
1728362640000|2024-10-08 04:44:00|327.52|325.52|327.5|325.5|327.52|325.52|327.5|325.5|3
1728362650000|2024-10-08 04:44:10|327.47|325.47|327.47|325.47|327.47|325.47|327.47|325.47|1
1728362660000|2024-10-08 04:44:20|327.51|325.51|327.49|325.49|327.51|325.51|327.49|325.49|3
1728362670000|2024-10-08 04:44:30|327.47|325.47|327.47|325.47|327.47|325.47|327.47|325.47|1
1728362690000|2024-10-08 04:44:50|327.45|325.45|327.43|325.43|327.45|325.45|327.43|325.43|2
1728362700000|2024-10-08 04:45:00|327.46|325.46|327.49|325.49|327.51|325.51|327.46|325.46|3
1728362710000|2024-10-08 04:45:10|327.5|325.5|327.51|325.51|327.53|325.53|327.49|325.49|14
1728362720000|2024-10-08 04:45:20|327.5|325.5|327.51|325.51|327.53|325.53|327.5|325.5|5
1728362730000|2024-10-08 04:45:30|327.5|325.5|327.47|325.47|327.5|325.5|327.47|325.47|3
1728362740000|2024-10-08 04:45:40|327.45|325.45|327.42|325.42|327.45|325.45|327.42|325.42|2
1728362750000|2024-10-08 04:45:50|327.27|325.27|327.07|325.07|327.27|325.27|327.07|325.07|10
1728362760000|2024-10-08 04:46:00|327.09|325.09|327.01|325.01|327.1|325.1|327|325|16
1728362770000|2024-10-08 04:46:10|327|325|326.86|324.86|327|325|326.86|324.86|7
1728362780000|2024-10-08 04:46:20|326.87|324.87|326.87|324.87|326.87|324.87|326.87|324.87|1
1728362790000|2024-10-08 04:46:30|326.86|324.86|326.87|324.87|326.87|324.87|326.86|324.86|4
1728362800000|2024-10-08 04:46:40|326.86|324.86|326.86|324.86|326.87|324.87|326.82|324.82|7
1728362810000|2024-10-08 04:46:50|326.8|324.8|326.77|324.77|326.8|324.8|326.75|324.75|7
1728362820000|2024-10-08 04:47:00|326.82|324.82|326.88|324.88|326.88|324.88|326.8|324.8|9
1728362830000|2024-10-08 04:47:10|326.87|324.87|326.76|324.76|326.87|324.87|326.74|324.74|14
1728362840000|2024-10-08 04:47:20|326.77|324.77|326.89|324.89|326.89|324.89|326.77|324.77|10
1728362850000|2024-10-08 04:47:30|326.88|324.88|326.71|324.71|326.88|324.88|326.71|324.71|10
1728362860000|2024-10-08 04:47:40|326.77|324.77|326.86|324.86|326.87|324.87|326.77|324.77|6
1728362870000|2024-10-08 04:47:50|326.87|324.87|327|325|327.01|325.01|326.87|324.87|12
1728362880000|2024-10-08 04:48:00|327.01|325.01|327.17|325.17|327.18|325.18|327.01|325.01|20
1728362890000|2024-10-08 04:48:10|327.16|325.16|327.21|325.21|327.21|325.21|327.09|325.09|10
1728362900000|2024-10-08 04:48:20|327.22|325.22|327.33|325.33|327.34|325.34|327.22|325.22|13
1728362910000|2024-10-08 04:48:30|327.34|325.34|327.43|325.43|327.43|325.43|327.34|325.34|10
1728362920000|2024-10-08 04:48:40|327.45|325.45|327.47|325.47|327.49|325.49|327.45|325.45|10
1728362930000|2024-10-08 04:48:50|327.48|325.48|327.45|325.45|327.48|325.48|327.44|325.44|7
1728362940000|2024-10-08 04:49:00|327.44|325.44|327.41|325.41|327.49|325.49|327.4|325.4|10
1728362950000|2024-10-08 04:49:10|327.39|325.39|327.42|325.42|327.42|325.42|327.39|325.39|2
1728362960000|2024-10-08 04:49:20|327.44|325.44|327.43|325.43|327.44|325.44|327.42|325.42|8
1728362970000|2024-10-08 04:49:30|327.42|325.42|327.35|325.35|327.42|325.42|327.35|325.35|9
1728363000000|2024-10-08 04:50:00|327.4|325.4|327.4|325.4|327.4|325.4|327.37|325.37|4
1728363010000|2024-10-08 04:50:10|327.41|325.41|327.38|325.38|327.44|325.44|327.38|325.38|6
1728363020000|2024-10-08 04:50:20|327.37|325.37|327.37|325.37|327.46|325.46|327.36|325.36|12
1728363030000|2024-10-08 04:50:30|327.4|325.4|327.4|325.4|327.4|325.4|327.4|325.4|1
1728363040000|2024-10-08 04:50:40|327.38|325.38|327.38|325.38|327.4|325.4|327.37|325.37|7
1728363050000|2024-10-08 04:50:50|327.37|325.37|327.37|325.37|327.37|325.37|327.37|325.37|1
1728363060000|2024-10-08 04:51:00|327.41|325.41|327.41|325.41|327.43|325.43|327.4|325.4|10
1728363070000|2024-10-08 04:51:10|327.4|325.4|327.37|325.37|327.4|325.4|327.37|325.37|2
1728363090000|2024-10-08 04:51:30|327.36|325.36|327.44|325.44|327.45|325.45|327.36|325.36|18
1728363100000|2024-10-08 04:51:40|327.43|325.43|327.44|325.44|327.44|325.44|327.43|325.43|6
1728363120000|2024-10-08 04:52:00|327.43|325.43|327.37|325.37|327.44|325.44|327.37|325.37|9
1728363150000|2024-10-08 04:52:30|327.36|325.36|327.36|325.36|327.36|325.36|327.36|325.36|1
1728363180000|2024-10-08 04:53:00|327.35|325.35|327.38|325.38|327.38|325.38|327.35|325.35|2
1728363190000|2024-10-08 04:53:10|327.4|325.4|327.45|325.45|327.45|325.45|327.4|325.4|11
1728363200000|2024-10-08 04:53:20|327.46|325.46|327.59|325.59|327.59|325.59|327.45|325.45|12
1728363210000|2024-10-08 04:53:30|327.58|325.58|327.56|325.56|327.58|325.58|327.54|325.54|5
1728363220000|2024-10-08 04:53:40|327.58|325.58|327.65|325.65|327.65|325.65|327.58|325.58|4
1728363230000|2024-10-08 04:53:50|327.66|325.66|327.71|325.71|327.71|325.71|327.63|325.63|6
1728363240000|2024-10-08 04:54:00|327.7|325.7|327.68|325.68|327.7|325.7|327.68|325.68|2
1728363250000|2024-10-08 04:54:10|327.7|325.7|327.64|325.64|327.74|325.74|327.62|325.62|11
1728363260000|2024-10-08 04:54:20|327.63|325.63|327.7|325.7|327.7|325.7|327.63|325.63|7
1728363270000|2024-10-08 04:54:30|327.71|325.71|327.71|325.71|327.71|325.71|327.71|325.71|1
1728363280000|2024-10-08 04:54:40|327.69|325.69|327.67|325.67|327.7|325.7|327.66|325.66|7
1728363290000|2024-10-08 04:54:50|327.66|325.66|327.67|325.67|327.67|325.67|327.66|325.66|6
1728363300000|2024-10-08 04:55:00|327.65|325.65|327.69|325.69|327.71|325.71|327.64|325.64|13
1728363310000|2024-10-08 04:55:10|327.7|325.7|327.78|325.78|327.79|325.79|327.69|325.69|14
1728363320000|2024-10-08 04:55:20|327.79|325.79|327.7|325.7|327.79|325.79|327.7|325.7|11
1728363330000|2024-10-08 04:55:30|327.75|325.75|327.78|325.78|327.79|325.79|327.75|325.75|6
1728363340000|2024-10-08 04:55:40|327.77|325.77|327.73|325.73|327.78|325.78|327.72|325.72|8
1728363350000|2024-10-08 04:55:50|327.72|325.72|327.72|325.72|327.72|325.72|327.72|325.72|1
1728363360000|2024-10-08 04:56:00|327.73|325.73|327.98|325.98|327.99|325.99|327.73|325.73|8
1728363370000|2024-10-08 04:56:10|327.92|325.92|327.86|325.86|327.92|325.92|327.85|325.85|10
1728363380000|2024-10-08 04:56:20|327.85|325.85|327.88|325.88|327.88|325.88|327.84|325.84|4
1728363390000|2024-10-08 04:56:30|327.89|325.89|327.89|325.89|327.89|325.89|327.88|325.88|3
1728363400000|2024-10-08 04:56:40|327.88|325.88|327.9|325.9|327.9|325.9|327.88|325.88|2
1728363410000|2024-10-08 04:56:50|327.91|325.91|327.92|325.92|327.92|325.92|327.91|325.91|2
1728363420000|2024-10-08 04:57:00|327.96|325.96|327.93|325.93|327.97|325.97|327.91|325.91|9
1728363430000|2024-10-08 04:57:10|327.92|325.92|327.96|325.96|327.96|325.96|327.92|325.92|5
1728363440000|2024-10-08 04:57:20|327.95|325.95|327.91|325.91|327.95|325.95|327.89|325.89|7
1728363450000|2024-10-08 04:57:30|327.92|325.92|327.93|325.93|327.94|325.94|327.92|325.92|3
1728363460000|2024-10-08 04:57:40|327.91|325.91|327.96|325.96|327.97|325.97|327.91|325.91|8
1728363480000|2024-10-08 04:58:00|327.95|325.95|327.87|325.87|327.95|325.95|327.87|325.87|7
1728363490000|2024-10-08 04:58:10|327.86|325.86|327.87|325.87|327.87|325.87|327.83|325.83|9
1728363500000|2024-10-08 04:58:20|327.88|325.88|327.88|325.88|327.88|325.88|327.88|325.88|1
1728363520000|2024-10-08 04:58:40|327.87|325.87|327.87|325.87|327.89|325.89|327.86|325.86|11
1728363530000|2024-10-08 04:58:50|327.89|325.89|327.89|325.89|327.89|325.89|327.89|325.89|1
1728363540000|2024-10-08 04:59:00|327.88|325.88|327.84|325.84|327.88|325.88|327.84|325.84|4
1728363550000|2024-10-08 04:59:10|327.88|325.88|327.93|325.93|327.93|325.93|327.88|325.88|6
1728363560000|2024-10-08 04:59:20|327.92|325.92|327.9|325.9|327.92|325.92|327.88|325.88|8
1728363570000|2024-10-08 04:59:30|327.89|325.89|327.91|325.91|327.91|325.91|327.89|325.89|3
1728363580000|2024-10-08 04:59:40|327.89|325.89|327.86|325.86|327.89|325.89|327.86|325.86|3
1728363590000|2024-10-08 04:59:50|327.84|325.84|327.83|325.83|327.84|325.84|327.83|325.83|2
1728363600000|2024-10-08 05:00:00|327.84|325.84|327.81|325.81|327.85|325.85|327.8|325.8|8
1728363610000|2024-10-08 05:00:10|327.84|325.84|327.91|325.91|327.91|325.91|327.84|325.84|10
1728363620000|2024-10-08 05:00:20|327.9|325.9|327.93|325.93|327.98|325.98|327.9|325.9|7
1728363630000|2024-10-08 05:00:30|327.94|325.94|327.97|325.97|327.97|325.97|327.93|325.93|15
1728363640000|2024-10-08 05:00:40|327.96|325.96|328.1|326.1|328.1|326.1|327.96|325.96|14
1728363650000|2024-10-08 05:00:50|328.11|326.11|328.13|326.13|328.19|326.19|328.11|326.11|12
1728363660000|2024-10-08 05:01:00|328.14|326.14|328.18|326.18|328.18|326.18|328.13|326.13|5
1728363680000|2024-10-08 05:01:20|328.17|326.17|328.15|326.15|328.17|326.17|328.13|326.13|8
1728363690000|2024-10-08 05:01:30|328.14|326.14|328.05|326.05|328.14|326.14|328.05|326.05|6
1728363700000|2024-10-08 05:01:40|328.06|326.06|328.07|326.07|328.08|326.08|328.05|326.05|10
1728363710000|2024-10-08 05:01:50|328.08|326.08|328.07|326.07|328.08|326.08|328.07|326.07|4
1728363720000|2024-10-08 05:02:00|328.06|326.06|328.04|326.04|328.06|326.06|328.02|326.02|5
1728363730000|2024-10-08 05:02:10|327.98|325.98|328.06|326.06|328.06|326.06|327.98|325.98|6
1728363740000|2024-10-08 05:02:20|328.05|326.05|328|326|328.06|326.06|328|326|10
1728363750000|2024-10-08 05:02:30|328.03|326.03|328.03|326.03|328.03|326.03|328.03|326.03|1
1728363760000|2024-10-08 05:02:40|328.02|326.02|327.98|325.98|328.04|326.04|327.98|325.98|6
1728363770000|2024-10-08 05:02:50|327.97|325.97|327.94|325.94|328.03|326.03|327.94|325.94|4
1728363780000|2024-10-08 05:03:00|327.84|325.84|327.84|325.84|327.84|325.84|327.82|325.82|4
1728363790000|2024-10-08 05:03:10|327.81|325.81|327.77|325.77|327.84|325.84|327.74|325.74|13
1728363800000|2024-10-08 05:03:20|327.76|325.76|327.84|325.84|327.84|325.84|327.74|325.74|8
1728363810000|2024-10-08 05:03:30|327.87|325.87|327.88|325.88|327.91|325.91|327.87|325.87|11
1728363820000|2024-10-08 05:03:40|327.85|325.85|327.84|325.84|327.85|325.85|327.84|325.84|2
1728363830000|2024-10-08 05:03:50|327.83|325.83|327.8|325.8|327.84|325.84|327.8|325.8|4
1728363840000|2024-10-08 05:04:00|327.79|325.79|327.77|325.77|327.84|325.84|327.76|325.76|10
1728363850000|2024-10-08 05:04:10|327.76|325.76|327.8|325.8|327.82|325.82|327.76|325.76|8
1728363860000|2024-10-08 05:04:20|327.79|325.79|327.76|325.76|327.84|325.84|327.76|325.76|9
1728363870000|2024-10-08 05:04:30|327.8|325.8|327.81|325.81|327.84|325.84|327.8|325.8|4
1728363880000|2024-10-08 05:04:40|327.8|325.8|327.8|325.8|327.81|325.81|327.8|325.8|5
1728363900000|2024-10-08 05:05:00|327.84|325.84|327.79|325.79|327.84|325.84|327.79|325.79|3
1728363920000|2024-10-08 05:05:20|327.78|325.78|327.78|325.78|327.78|325.78|327.78|325.78|1
1728363930000|2024-10-08 05:05:30|327.82|325.82|327.6|325.6|327.84|325.84|327.56|325.56|16
1728363940000|2024-10-08 05:05:40|327.59|325.59|327.63|325.63|327.63|325.63|327.58|325.58|7
1728363950000|2024-10-08 05:05:50|327.62|325.62|327.58|325.58|327.63|325.63|327.58|325.58|11
1728363960000|2024-10-08 05:06:00|327.63|325.63|327.61|325.61|327.63|325.63|327.6|325.6|7
1728363970000|2024-10-08 05:06:10|327.63|325.63|327.69|325.69|327.69|325.69|327.63|325.63|8
1728363980000|2024-10-08 05:06:20|327.68|325.68|327.64|325.64|327.7|325.7|327.62|325.62|11
1728363990000|2024-10-08 05:06:30|327.63|325.63|327.54|325.54|327.63|325.63|327.54|325.54|17
1728364000000|2024-10-08 05:06:40|327.53|325.53|327.28|325.28|327.61|325.61|327.28|325.28|16
1728364010000|2024-10-08 05:06:50|327.27|325.27|327.24|325.24|327.28|325.28|327.24|325.24|9
1728364020000|2024-10-08 05:07:00|327.23|325.23|327.16|325.16|327.23|325.23|327.05|325.05|11
1728364030000|2024-10-08 05:07:10|327.17|325.17|327.23|325.23|327.33|325.33|327.17|325.17|18
1728364040000|2024-10-08 05:07:20|327.22|325.22|327.2|325.2|327.23|325.23|327.2|325.2|14
1728364050000|2024-10-08 05:07:30|327.21|325.21|327.08|325.08|327.22|325.22|327.07|325.07|14
1728364060000|2024-10-08 05:07:40|327.1|325.1|327.12|325.12|327.12|325.12|327.07|325.07|11
1728364070000|2024-10-08 05:07:50|327.11|325.11|327.09|325.09|327.11|325.11|327.05|325.05|11
1728364080000|2024-10-08 05:08:00|327.1|325.1|326.99|324.99|327.12|325.12|326.97|324.97|21
1728364090000|2024-10-08 05:08:10|326.96|324.96|326.99|324.99|327.05|325.05|326.92|324.92|16
1728364100000|2024-10-08 05:08:20|326.98|324.98|326.87|324.87|326.98|324.98|326.79|324.79|18
1728364110000|2024-10-08 05:08:30|326.71|324.71|326.57|324.57|326.71|324.71|326.54|324.54|8
1728364120000|2024-10-08 05:08:40|326.61|324.61|326.62|324.62|326.62|324.62|326.61|324.61|2
1728364130000|2024-10-08 05:08:50|326.68|324.68|326.6|324.6|326.68|324.68|326.59|324.59|8
1728364140000|2024-10-08 05:09:00|326.57|324.57|326.62|324.62|326.68|324.68|326.57|324.57|8
1728364150000|2024-10-08 05:09:10|326.61|324.61|326.49|324.49|326.61|324.61|326.49|324.49|8
1728364160000|2024-10-08 05:09:20|326.48|324.48|326.47|324.47|326.48|324.48|326.47|324.47|2
1728364170000|2024-10-08 05:09:30|326.48|324.48|326.5|324.5|326.5|324.5|326.47|324.47|8
1728364180000|2024-10-08 05:09:40|326.63|324.63|326.63|324.63|326.64|324.64|326.63|324.63|3
1728364190000|2024-10-08 05:09:50|326.58|324.58|326.57|324.57|326.58|324.58|326.57|324.57|2
1728364200000|2024-10-08 05:10:00|326.56|324.56|326.53|324.53|326.57|324.57|326.52|324.52|13
1728364210000|2024-10-08 05:10:10|326.52|324.52|326.53|324.53|326.53|324.53|326.52|324.52|2
1728364220000|2024-10-08 05:10:20|326.48|324.48|326.47|324.47|326.48|324.48|326.45|324.45|3
1728364230000|2024-10-08 05:10:30|326.48|324.48|326.46|324.46|326.52|324.52|326.46|324.46|12
1728364240000|2024-10-08 05:10:40|326.45|324.45|326.42|324.42|326.45|324.45|326.41|324.41|6
1728364250000|2024-10-08 05:10:50|326.4|324.4|326.35|324.35|326.4|324.4|326.33|324.33|9
1728364260000|2024-10-08 05:11:00|326.39|324.39|326.37|324.37|326.39|324.39|326.34|324.34|8
1728364270000|2024-10-08 05:11:10|326.38|324.38|326.48|324.48|326.48|324.48|326.34|324.34|11
1728364280000|2024-10-08 05:11:20|326.49|324.49|326.54|324.54|326.55|324.55|326.49|324.49|5
1728364290000|2024-10-08 05:11:30|326.55|324.55|326.47|324.47|326.55|324.55|326.46|324.46|9
1728364300000|2024-10-08 05:11:40|326.42|324.42|326.4|324.4|326.42|324.42|326.39|324.39|7
1728364310000|2024-10-08 05:11:50|326.41|324.41|326.44|324.44|326.45|324.45|326.41|324.41|7
1728364320000|2024-10-08 05:12:00|326.42|324.42|326.42|324.42|326.42|324.42|326.42|324.42|1
1728364330000|2024-10-08 05:12:10|326.41|324.41|326.41|324.41|326.41|324.41|326.36|324.36|6
1728364340000|2024-10-08 05:12:20|326.4|324.4|326.46|324.46|326.46|324.46|326.38|324.38|6
1728364350000|2024-10-08 05:12:30|326.45|324.45|326.37|324.37|326.45|324.45|326.37|324.37|5
1728364360000|2024-10-08 05:12:40|326.29|324.29|326.26|324.26|326.3|324.3|326.26|324.26|6
1728364370000|2024-10-08 05:12:50|326.25|324.25|326.22|324.22|326.25|324.25|326.2|324.2|5
1728364380000|2024-10-08 05:13:00|326.25|324.25|326.31|324.31|326.31|324.31|326.23|324.23|7
1728364390000|2024-10-08 05:13:10|326.34|324.34|326.39|324.39|326.39|324.39|326.34|324.34|4
1728364400000|2024-10-08 05:13:20|326.38|324.38|326.31|324.31|326.38|324.38|326.29|324.29|12
1728364410000|2024-10-08 05:13:30|326.33|324.33|326.33|324.33|326.36|324.36|326.32|324.32|10
1728364420000|2024-10-08 05:13:40|326.32|324.32|326.37|324.37|326.38|324.38|326.32|324.32|7
1728364430000|2024-10-08 05:13:50|326.36|324.36|326.28|324.28|326.36|324.36|326.25|324.25|15
1728364440000|2024-10-08 05:14:00|326.27|324.27|326.3|324.3|326.3|324.3|326.27|324.27|6
1728364450000|2024-10-08 05:14:10|326.31|324.31|326.29|324.29|326.36|324.36|326.28|324.28|10
1728364460000|2024-10-08 05:14:20|326.27|324.27|326.22|324.22|326.28|324.28|326.22|324.22|9
1728364470000|2024-10-08 05:14:30|326.23|324.23|326.22|324.22|326.23|324.23|326.21|324.21|12
1728364480000|2024-10-08 05:14:40|326.23|324.23|326.15|324.15|326.23|324.23|326.15|324.15|9
1728364490000|2024-10-08 05:14:50|326.17|324.17|326.17|324.17|326.17|324.17|326.16|324.16|5
1728364500000|2024-10-08 05:15:00|326.16|324.16|326.14|324.14|326.16|324.16|326.04|324.04|13
1728364510000|2024-10-08 05:15:10|326.16|324.16|326.22|324.22|326.22|324.22|326.16|324.16|9
1728364520000|2024-10-08 05:15:20|326.2|324.2|326.31|324.31|326.32|324.32|326.2|324.2|14
1728364530000|2024-10-08 05:15:30|326.3|324.3|326.16|324.16|326.31|324.31|326.15|324.15|12
1728364540000|2024-10-08 05:15:40|326.17|324.17|326.16|324.16|326.17|324.17|326.13|324.13|8
1728364550000|2024-10-08 05:15:50|326.15|324.15|326.12|324.12|326.15|324.15|326.1|324.1|8
1728364560000|2024-10-08 05:16:00|326.13|324.13|326.24|324.24|326.24|324.24|326.13|324.13|15
1728364570000|2024-10-08 05:16:10|326.23|324.23|326.11|324.11|326.23|324.23|326.1|324.1|10
1728364580000|2024-10-08 05:16:20|326.15|324.15|326.13|324.13|326.15|324.15|326.13|324.13|2
1728364590000|2024-10-08 05:16:30|326.1|324.1|326.11|324.11|326.11|324.11|326.07|324.07|9
1728364600000|2024-10-08 05:16:40|326.07|324.07|325.93|323.93|326.07|324.07|325.91|323.91|11
1728364610000|2024-10-08 05:16:50|325.92|323.92|325.99|323.99|325.99|323.99|325.92|323.92|5
1728364620000|2024-10-08 05:17:00|326.01|324.01|326.15|324.15|326.19|324.19|326.01|324.01|16
1728364630000|2024-10-08 05:17:10|326.16|324.16|326.15|324.15|326.16|324.16|326.14|324.14|8
1728364640000|2024-10-08 05:17:20|326.14|324.14|326.09|324.09|326.14|324.14|326.05|324.05|11
1728364650000|2024-10-08 05:17:30|326.08|324.08|326.04|324.04|326.09|324.09|326.04|324.04|10
1728364660000|2024-10-08 05:17:40|325.97|323.97|325.91|323.91|325.97|323.97|325.89|323.89|12
1728364670000|2024-10-08 05:17:50|325.9|323.9|325.85|323.85|325.9|323.9|325.84|323.84|17
1728364680000|2024-10-08 05:18:00|325.86|323.86|325.94|323.94|325.98|323.98|325.86|323.86|19
1728364690000|2024-10-08 05:18:10|325.93|323.93|325.91|323.91|325.93|323.93|325.87|323.87|17
1728364700000|2024-10-08 05:18:20|325.92|323.92|325.94|323.94|325.97|323.97|325.92|323.92|8
1728364710000|2024-10-08 05:18:30|325.91|323.91|325.95|323.95|325.95|323.95|325.88|323.88|9
1728364720000|2024-10-08 05:18:40|325.94|323.94|325.96|323.96|325.98|323.98|325.93|323.93|10
1728364730000|2024-10-08 05:18:50|325.97|323.97|326.33|324.33|326.37|324.37|325.97|323.97|19
1728364740000|2024-10-08 05:19:00|326.34|324.34|326.54|324.54|326.55|324.55|326.34|324.34|13
1728364750000|2024-10-08 05:19:10|326.53|324.53|326.63|324.63|326.69|324.69|326.53|324.53|17
1728364760000|2024-10-08 05:19:20|326.62|324.62|326.57|324.57|326.62|324.62|326.51|324.51|15
1728364770000|2024-10-08 05:19:30|326.56|324.56|326.54|324.54|326.6|324.6|326.54|324.54|7
1728364780000|2024-10-08 05:19:40|326.53|324.53|326.56|324.56|326.57|324.57|326.53|324.53|10
1728364790000|2024-10-08 05:19:50|326.54|324.54|326.54|324.54|326.57|324.57|326.54|324.54|5
1728364800000|2024-10-08 05:20:00|326.55|324.55|326.43|324.43|326.57|324.57|326.43|324.43|16
1728364810000|2024-10-08 05:20:10|326.42|324.42|326.49|324.49|326.5|324.5|326.38|324.38|16
1728364820000|2024-10-08 05:20:20|326.48|324.48|326.37|324.37|326.48|324.48|326.37|324.37|9
1728364830000|2024-10-08 05:20:30|326.38|324.38|326.38|324.38|326.39|324.39|326.37|324.37|7
1728364840000|2024-10-08 05:20:40|326.37|324.37|326.29|324.29|326.37|324.37|326.29|324.29|7
1728364850000|2024-10-08 05:20:50|326.3|324.3|326.31|324.31|326.36|324.36|326.29|324.29|14
1728364860000|2024-10-08 05:21:00|326.33|324.33|326.32|324.32|326.35|324.35|326.32|324.32|5
1728364870000|2024-10-08 05:21:10|326.33|324.33|326.52|324.52|326.52|324.52|326.33|324.33|13
1728364880000|2024-10-08 05:21:20|326.54|324.54|326.57|324.57|326.58|324.58|326.52|324.52|11
1728364890000|2024-10-08 05:21:30|326.56|324.56|326.51|324.51|326.56|324.56|326.51|324.51|3
1728364900000|2024-10-08 05:21:40|326.47|324.47|326.23|324.23|326.47|324.47|326.23|324.23|21
1728364910000|2024-10-08 05:21:50|326.22|324.22|325.89|323.89|326.22|324.22|325.87|323.87|19
1728364920000|2024-10-08 05:22:00|325.88|323.88|325.96|323.96|325.96|323.96|325.88|323.88|14
1728364930000|2024-10-08 05:22:10|326.02|324.02|325.99|323.99|326.09|324.09|325.98|323.98|16
1728364940000|2024-10-08 05:22:20|325.97|323.97|326.1|324.1|326.15|324.15|325.97|323.97|16
1728364950000|2024-10-08 05:22:30|326.08|324.08|326.04|324.04|326.08|324.08|326.04|324.04|10
1728364960000|2024-10-08 05:22:40|326|324|326.07|324.07|326.08|324.08|325.98|323.98|9
1728364970000|2024-10-08 05:22:50|326.11|324.11|326.05|324.05|326.13|324.13|326.05|324.05|13
1728364980000|2024-10-08 05:23:00|326.02|324.02|325.74|323.74|326.03|324.03|325.67|323.67|19
1728364990000|2024-10-08 05:23:10|325.73|323.73|325.64|323.64|325.78|323.78|325.62|323.62|19
1728365000000|2024-10-08 05:23:20|325.6|323.6|325.57|323.57|325.64|323.64|325.57|323.57|19
1728365010000|2024-10-08 05:23:30|325.56|323.56|325.51|323.51|325.56|323.56|325.46|323.46|10
1728365020000|2024-10-08 05:23:40|325.52|323.52|325.53|323.53|325.57|323.57|325.51|323.51|15
1728365030000|2024-10-08 05:23:50|325.52|323.52|325.49|323.49|325.54|323.54|325.47|323.47|14
1728365040000|2024-10-08 05:24:00|325.46|323.46|325.43|323.43|325.55|323.55|325.43|323.43|14
1728365050000|2024-10-08 05:24:10|325.42|323.42|325.37|323.37|325.42|323.42|325.34|323.34|18
1728365060000|2024-10-08 05:24:20|325.38|323.38|325.52|323.52|325.55|323.55|325.38|323.38|16
1728365070000|2024-10-08 05:24:30|325.51|323.51|325.39|323.39|325.51|323.51|325.32|323.32|22
1728365080000|2024-10-08 05:24:40|325.38|323.38|325.31|323.31|325.38|323.38|325.3|323.3|11
1728365090000|2024-10-08 05:24:50|325.32|323.32|325.36|323.36|325.37|323.37|325.32|323.32|10
1728365100000|2024-10-08 05:25:00|325.37|323.37|325.47|323.47|325.47|323.47|325.33|323.33|18
1728365110000|2024-10-08 05:25:10|325.46|323.46|325.49|323.49|325.49|323.49|325.46|323.46|8
1728365120000|2024-10-08 05:25:20|325.48|323.48|325.48|323.48|325.49|323.49|325.43|323.43|12
1728365130000|2024-10-08 05:25:30|325.47|323.47|325.46|323.46|325.49|323.49|325.44|323.44|13
1728365140000|2024-10-08 05:25:40|325.45|323.45|325.37|323.37|325.45|323.45|325.32|323.32|12
1728365150000|2024-10-08 05:25:50|325.35|323.35|325.25|323.25|325.35|323.35|325.21|323.21|17
1728365160000|2024-10-08 05:26:00|325.26|323.26|325.27|323.27|325.36|323.36|325.26|323.26|21
1728365170000|2024-10-08 05:26:10|325.28|323.28|325.24|323.24|325.28|323.28|325.22|323.22|10
1728365180000|2024-10-08 05:26:20|325.22|323.22|325.24|323.24|325.26|323.26|325.12|323.12|12
1728365190000|2024-10-08 05:26:30|325.25|323.25|325.26|323.26|325.28|323.28|325.15|323.15|16
1728365200000|2024-10-08 05:26:40|325.21|323.21|325.19|323.19|325.23|323.23|325.17|323.17|11
1728365210000|2024-10-08 05:26:50|325.2|323.2|325.16|323.16|325.26|323.26|325.16|323.16|17
1728365220000|2024-10-08 05:27:00|325.17|323.17|325.17|323.17|325.19|323.19|325.12|323.12|20
1728365230000|2024-10-08 05:27:10|325.16|323.16|325.17|323.17|325.23|323.23|325.14|323.14|14
1728365240000|2024-10-08 05:27:20|325.16|323.16|325.25|323.25|325.27|323.27|325.16|323.16|13
1728365250000|2024-10-08 05:27:30|325.27|323.27|325.03|323.03|325.29|323.29|325.03|323.03|14
1728365260000|2024-10-08 05:27:40|325.04|323.04|325.05|323.05|325.12|323.12|325.04|323.04|19
1728365270000|2024-10-08 05:27:50|325.06|323.06|324.97|322.97|325.07|323.07|324.96|322.96|19
1728365280000|2024-10-08 05:28:00|324.98|322.98|325.01|323.01|325.11|323.11|324.98|322.98|24
1728365290000|2024-10-08 05:28:10|325.02|323.02|324.95|322.95|325.04|323.04|324.95|322.95|20
1728365300000|2024-10-08 05:28:20|324.96|322.96|325.01|323.01|325.01|323.01|324.94|322.94|10
1728365310000|2024-10-08 05:28:30|325.02|323.02|325.03|323.03|325.06|323.06|324.98|322.98|21
1728365320000|2024-10-08 05:28:40|325.02|323.02|325.02|323.02|325.04|323.04|325.02|323.02|9
1728365330000|2024-10-08 05:28:50|325.04|323.04|325.03|323.03|325.04|323.04|325.02|323.02|11
1728365340000|2024-10-08 05:29:00|325.04|323.04|325.12|323.12|325.17|323.17|325.04|323.04|20
1728365350000|2024-10-08 05:29:10|325.16|323.16|325.14|323.14|325.18|323.18|325.12|323.12|15
1728365360000|2024-10-08 05:29:20|325.13|323.13|325.14|323.14|325.15|323.15|325.12|323.12|7
1728365370000|2024-10-08 05:29:30|325.13|323.13|325.02|323.02|325.13|323.13|324.99|322.99|24
1728365380000|2024-10-08 05:29:40|325.01|323.01|325|323|325.02|323.02|325|323|10
1728365390000|2024-10-08 05:29:50|324.94|322.94|324.97|322.97|324.99|322.99|324.94|322.94|11
1728365400000|2024-10-08 05:30:00|324.99|322.99|324.99|322.99|325.14|323.14|324.97|322.97|18
1728365410000|2024-10-08 05:30:10|325|323|325.13|323.13|325.25|323.25|325|323|28
1728365420000|2024-10-08 05:30:20|325.16|323.16|325.28|323.28|325.42|323.42|325.12|323.12|18
1728365430000|2024-10-08 05:30:30|325.32|323.32|325.19|323.19|325.37|323.37|325.18|323.18|18
1728365440000|2024-10-08 05:30:40|325.2|323.2|325.49|323.49|325.49|323.49|325.2|323.2|12
1728365450000|2024-10-08 05:30:50|325.52|323.52|325.39|323.39|325.52|323.52|325.36|323.36|15
1728365460000|2024-10-08 05:31:00|325.41|323.41|325.44|323.44|325.54|323.54|325.37|323.37|20
1728365470000|2024-10-08 05:31:10|325.47|323.47|325.44|323.44|325.48|323.48|325.44|323.44|13
1728365480000|2024-10-08 05:31:20|325.42|323.42|325.42|323.42|325.42|323.42|325.41|323.41|5
1728365490000|2024-10-08 05:31:30|325.43|323.43|325.47|323.47|325.49|323.49|325.34|323.34|19
1728365500000|2024-10-08 05:31:40|325.46|323.46|325.41|323.41|325.46|323.46|325.39|323.39|6
1728365510000|2024-10-08 05:31:50|325.42|323.42|325.51|323.51|325.51|323.51|325.38|323.38|20
1728365520000|2024-10-08 05:32:00|325.5|323.5|325.18|323.18|325.5|323.5|325.18|323.18|20
1728365530000|2024-10-08 05:32:10|325.19|323.19|325.46|323.46|325.5|323.5|325.19|323.19|18
1728365540000|2024-10-08 05:32:20|325.43|323.43|325.46|323.46|325.55|323.55|325.43|323.43|14
1728365550000|2024-10-08 05:32:30|325.45|323.45|325.39|323.39|325.5|323.5|325.36|323.36|15
1728365560000|2024-10-08 05:32:40|325.43|323.43|325.46|323.46|325.49|323.49|325.43|323.43|14
1728365570000|2024-10-08 05:32:50|325.44|323.44|325.35|323.35|325.44|323.44|325.33|323.33|13
1728365580000|2024-10-08 05:33:00|325.34|323.34|325.23|323.23|325.41|323.41|325.23|323.23|18
1728365590000|2024-10-08 05:33:10|325.22|323.22|325.03|323.03|325.22|323.22|325.03|323.03|8
1728365600000|2024-10-08 05:33:20|325.02|323.02|324.9|322.9|325.02|323.02|324.9|322.9|11
1728365610000|2024-10-08 05:33:30|324.89|322.89|324.89|322.89|324.94|322.94|324.84|322.84|16
1728365620000|2024-10-08 05:33:40|324.88|322.88|324.9|322.9|324.93|322.93|324.82|322.82|19
1728365630000|2024-10-08 05:33:50|324.89|322.89|324.84|322.84|324.89|322.89|324.84|322.84|11
1728365640000|2024-10-08 05:34:00|324.83|322.83|324.78|322.78|324.83|322.83|324.72|322.72|9
1728365650000|2024-10-08 05:34:10|324.76|322.76|324.97|322.97|325.01|323.01|324.76|322.76|17
1728365660000|2024-10-08 05:34:20|324.95|322.95|325.05|323.05|325.1|323.1|324.95|322.95|14
1728365670000|2024-10-08 05:34:30|325.04|323.04|325|323|325.06|323.06|324.98|322.98|13
1728365680000|2024-10-08 05:34:40|325.01|323.01|324.99|322.99|325.04|323.04|324.98|322.98|11
1728365690000|2024-10-08 05:34:50|325|323|325.02|323.02|325.03|323.03|325|323|3
1728365700000|2024-10-08 05:35:00|324.99|322.99|324.99|322.99|325.03|323.03|324.98|322.98|8
1728365710000|2024-10-08 05:35:10|325|323|324.82|322.82|325.07|323.07|324.81|322.81|16
1728365720000|2024-10-08 05:35:20|324.76|322.76|324.7|322.7|324.87|322.87|324.68|322.68|20
1728365730000|2024-10-08 05:35:30|324.72|322.72|324.69|322.69|324.74|322.74|324.67|322.67|13
1728365740000|2024-10-08 05:35:40|324.68|322.68|324.51|322.51|324.68|322.68|324.5|322.5|17
1728365750000|2024-10-08 05:35:50|324.52|322.52|324.33|322.33|324.53|322.53|324.33|322.33|23
1728365760000|2024-10-08 05:36:00|324.34|322.34|324.52|322.52|324.52|322.52|324.34|322.34|17
1728365770000|2024-10-08 05:36:10|324.57|322.57|324.84|322.84|324.85|322.85|324.57|322.57|22
1728365780000|2024-10-08 05:36:20|324.85|322.85|324.81|322.81|324.91|322.91|324.78|322.78|9
1728365790000|2024-10-08 05:36:30|324.8|322.8|324.72|322.72|324.81|322.81|324.67|322.67|16
1728365800000|2024-10-08 05:36:40|324.69|322.69|324.54|322.54|324.7|322.7|324.54|322.54|12
1728365810000|2024-10-08 05:36:50|324.56|322.56|324.79|322.79|324.79|322.79|324.55|322.55|18
1728365820000|2024-10-08 05:37:00|324.81|322.81|324.94|322.94|324.95|322.95|324.81|322.81|21
1728365830000|2024-10-08 05:37:10|324.92|322.92|324.92|322.92|324.99|322.99|324.92|322.92|20
1728365840000|2024-10-08 05:37:20|324.93|322.93|325.01|323.01|325.07|323.07|324.93|322.93|14
1728365850000|2024-10-08 05:37:30|325|323|324.97|322.97|325.07|323.07|324.94|322.94|16
1728365860000|2024-10-08 05:37:40|324.96|322.96|324.87|322.87|324.96|322.96|324.84|322.84|12
1728365870000|2024-10-08 05:37:50|324.85|322.85|324.86|322.86|324.88|322.88|324.8|322.8|15
1728365880000|2024-10-08 05:38:00|324.85|322.85|324.76|322.76|324.85|322.85|324.76|322.76|10
1728365890000|2024-10-08 05:38:10|324.77|322.77|324.74|322.74|324.8|322.8|324.74|322.74|11
1728365900000|2024-10-08 05:38:20|324.8|322.8|324.79|322.79|324.86|322.86|324.79|322.79|12
1728365910000|2024-10-08 05:38:30|324.78|322.78|324.79|322.79|324.81|322.81|324.78|322.78|13
1728365920000|2024-10-08 05:38:40|324.78|322.78|324.77|322.77|324.79|322.79|324.77|322.77|6
1728365930000|2024-10-08 05:38:50|324.79|322.79|324.81|322.81|324.83|322.83|324.79|322.79|13
1728365940000|2024-10-08 05:39:00|324.82|322.82|324.81|322.81|324.88|322.88|324.8|322.8|13
1728365950000|2024-10-08 05:39:10|324.82|322.82|324.78|322.78|324.82|322.82|324.78|322.78|8
1728365960000|2024-10-08 05:39:20|324.77|322.77|324.4|322.4|324.79|322.79|324.4|322.4|17
1728365970000|2024-10-08 05:39:30|324.41|322.41|324.52|322.52|324.62|322.62|324.41|322.41|21
1728365980000|2024-10-08 05:39:40|324.53|322.53|324.58|322.58|324.58|322.58|324.44|322.44|20
1728365990000|2024-10-08 05:39:50|324.6|322.6|324.68|322.68|324.68|322.68|324.59|322.59|10
1728366000000|2024-10-08 05:40:00|324.78|322.78|324.95|322.95|324.95|322.95|324.78|322.78|16
1728366010000|2024-10-08 05:40:10|324.94|322.94|324.89|322.89|324.96|322.96|324.89|322.89|11
1728366020000|2024-10-08 05:40:20|324.9|322.9|325|323|325|323|324.86|322.86|19
1728366030000|2024-10-08 05:40:30|325.01|323.01|324.73|322.73|325.01|323.01|324.72|322.72|17
1728366040000|2024-10-08 05:40:40|324.72|322.72|324.58|322.58|324.72|322.72|324.52|322.52|16
1728366050000|2024-10-08 05:40:50|324.57|322.57|324.59|322.59|324.59|322.59|324.57|322.57|3
1728366060000|2024-10-08 05:41:00|324.6|322.6|324.7|322.7|324.7|322.7|324.6|322.6|15
1728366070000|2024-10-08 05:41:10|324.71|322.71|324.81|322.81|324.87|322.87|324.7|322.7|19
1728366080000|2024-10-08 05:41:20|324.82|322.82|324.99|322.99|325|323|324.82|322.82|16
1728366090000|2024-10-08 05:41:30|325|323|325.1|323.1|325.12|323.12|325|323|10
1728366100000|2024-10-08 05:41:40|325.11|323.11|325|323|325.13|323.13|324.96|322.96|10
1728366110000|2024-10-08 05:41:50|324.99|322.99|325.01|323.01|325.01|323.01|324.96|322.96|6
1728366120000|2024-10-08 05:42:00|325|323|325.12|323.12|325.13|323.13|324.97|322.97|15
1728366130000|2024-10-08 05:42:10|325.1|323.1|325.05|323.05|325.1|323.1|324.95|322.95|15
1728366140000|2024-10-08 05:42:20|325.06|323.06|325.04|323.04|325.13|323.13|325.04|323.04|8
1728366150000|2024-10-08 05:42:30|325.06|323.06|325.04|323.04|325.12|323.12|325.04|323.04|10
1728366160000|2024-10-08 05:42:40|325.03|323.03|324.91|322.91|325.03|323.03|324.91|322.91|12
1728366170000|2024-10-08 05:42:50|324.92|322.92|324.95|322.95|324.97|322.97|324.92|322.92|4
1728366180000|2024-10-08 05:43:00|324.97|322.97|325.03|323.03|325.03|323.03|324.95|322.95|8
1728366190000|2024-10-08 05:43:10|325.02|323.02|324.93|322.93|325.02|323.02|324.92|322.92|18
1728366200000|2024-10-08 05:43:20|324.92|322.92|324.94|322.94|324.95|322.95|324.87|322.87|8
1728366210000|2024-10-08 05:43:30|324.98|322.98|324.96|322.96|325|323|324.95|322.95|13
1728366220000|2024-10-08 05:43:40|324.94|322.94|324.92|322.92|324.96|322.96|324.92|322.92|9
1728366230000|2024-10-08 05:43:50|324.94|322.94|325.03|323.03|325.03|323.03|324.92|322.92|12
1728366240000|2024-10-08 05:44:00|325.04|323.04|324.9|322.9|325.04|323.04|324.88|322.88|15
1728366250000|2024-10-08 05:44:10|324.89|322.89|324.94|322.94|324.94|322.94|324.88|322.88|11
1728366260000|2024-10-08 05:44:20|324.93|322.93|324.83|322.83|324.95|322.95|324.83|322.83|10
1728366270000|2024-10-08 05:44:30|324.85|322.85|324.86|322.86|324.86|322.86|324.76|322.76|14
1728366280000|2024-10-08 05:44:40|324.84|322.84|324.83|322.83|324.84|322.84|324.83|322.83|2
1728366290000|2024-10-08 05:44:50|324.84|322.84|325.01|323.01|325.01|323.01|324.84|322.84|13
1728366300000|2024-10-08 05:45:00|325.02|323.02|324.94|322.94|325.1|323.1|324.93|322.93|20
1728366310000|2024-10-08 05:45:10|324.95|322.95|324.91|322.91|325.01|323.01|324.9|322.9|20
1728366320000|2024-10-08 05:45:20|324.9|322.9|324.81|322.81|324.9|322.9|324.76|322.76|8
1728366330000|2024-10-08 05:45:30|324.77|322.77|324.66|322.66|324.77|322.77|324.66|322.66|7
1728366340000|2024-10-08 05:45:40|324.65|322.65|324.64|322.64|324.67|322.67|324.56|322.56|15
1728366350000|2024-10-08 05:45:50|324.65|322.65|324.68|322.68|324.68|322.68|324.63|322.63|9
1728366360000|2024-10-08 05:46:00|324.74|322.74|324.77|322.77|324.85|322.85|324.73|322.73|14
1728366370000|2024-10-08 05:46:10|324.75|322.75|324.75|322.75|324.8|322.8|324.57|322.57|23
1728366380000|2024-10-08 05:46:20|324.76|322.76|324.92|322.92|324.94|322.94|324.75|322.75|20
1728366390000|2024-10-08 05:46:30|325.01|323.01|324.9|322.9|325.06|323.06|324.9|322.9|17
1728366400000|2024-10-08 05:46:40|324.89|322.89|324.96|322.96|324.96|322.96|324.84|322.84|13
1728366410000|2024-10-08 05:46:50|324.97|322.97|325.03|323.03|325.05|323.05|324.97|322.97|11
1728366420000|2024-10-08 05:47:00|325.01|323.01|324.82|322.82|325.01|323.01|324.76|322.76|22
1728366430000|2024-10-08 05:47:10|324.83|322.83|324.86|322.86|324.92|322.92|324.83|322.83|13
1728366440000|2024-10-08 05:47:20|324.82|322.82|325.02|323.02|325.02|323.02|324.82|322.82|15
1728366450000|2024-10-08 05:47:30|325.07|323.07|325.25|323.25|325.25|323.25|325.07|323.07|17
1728366460000|2024-10-08 05:47:40|325.26|323.26|325.22|323.22|325.37|323.37|325.22|323.22|16
1728366470000|2024-10-08 05:47:50|325.21|323.21|325.21|323.21|325.22|323.22|325.11|323.11|22
1728366480000|2024-10-08 05:48:00|325.2|323.2|325.26|323.26|325.32|323.32|325.11|323.11|22
1728366490000|2024-10-08 05:48:10|325.25|323.25|325.27|323.27|325.27|323.27|325.16|323.16|13
1728366500000|2024-10-08 05:48:20|325.26|323.26|325.27|323.27|325.31|323.31|325.2|323.2|10
1728366510000|2024-10-08 05:48:30|325.23|323.23|324.98|322.98|325.23|323.23|324.98|322.98|15
1728366520000|2024-10-08 05:48:40|324.97|322.97|324.95|322.95|325.01|323.01|324.95|322.95|14
1728366530000|2024-10-08 05:48:50|324.96|322.96|324.91|322.91|324.96|322.96|324.91|322.91|9
1728366540000|2024-10-08 05:49:00|324.92|322.92|324.96|322.96|325.01|323.01|324.92|322.92|19
1728366550000|2024-10-08 05:49:10|324.94|322.94|325.03|323.03|325.03|323.03|324.94|322.94|17
1728366560000|2024-10-08 05:49:20|325.05|323.05|325|323|325.18|323.18|325|323|21
1728366570000|2024-10-08 05:49:30|324.99|322.99|325.08|323.08|325.17|323.17|324.95|322.95|20
1728366580000|2024-10-08 05:49:40|325.06|323.06|325.05|323.05|325.11|323.11|325.05|323.05|14
1728366590000|2024-10-08 05:49:50|325.04|323.04|324.84|322.84|325.04|323.04|324.82|322.82|17
1728366600000|2024-10-08 05:50:00|324.83|322.83|324.92|322.92|324.93|322.93|324.83|322.83|21
1728366610000|2024-10-08 05:50:10|324.93|322.93|325.14|323.14|325.14|323.14|324.93|322.93|16
1728366620000|2024-10-08 05:50:20|325.16|323.16|325.21|323.21|325.32|323.32|325.16|323.16|17
1728366630000|2024-10-08 05:50:30|325.2|323.2|325.37|323.37|325.38|323.38|325.2|323.2|13
1728366640000|2024-10-08 05:50:40|325.41|323.41|325.28|323.28|325.43|323.43|325.28|323.28|19
1728366650000|2024-10-08 05:50:50|325.27|323.27|325.22|323.22|325.27|323.27|325.13|323.13|16
1728366660000|2024-10-08 05:51:00|325.2|323.2|325.03|323.03|325.24|323.24|325|323|24
1728366670000|2024-10-08 05:51:10|325.02|323.02|325.05|323.05|325.09|323.09|325.01|323.01|11
1728366680000|2024-10-08 05:51:20|325.04|323.04|325.03|323.03|325.06|323.06|324.95|322.95|17
1728366690000|2024-10-08 05:51:30|325.05|323.05|325.14|323.14|325.14|323.14|325.03|323.03|20
1728366700000|2024-10-08 05:51:40|325.15|323.15|325.14|323.14|325.2|323.2|325.13|323.13|24
1728366710000|2024-10-08 05:51:50|325.15|323.15|325.13|323.13|325.18|323.18|325.12|323.12|12
1728366720000|2024-10-08 05:52:00|325.15|323.15|325.03|323.03|325.2|323.2|325.02|323.02|20
1728366730000|2024-10-08 05:52:10|325.02|323.02|324.85|322.85|325.02|323.02|324.85|322.85|17
1728366740000|2024-10-08 05:52:20|324.86|322.86|324.73|322.73|324.89|322.89|324.73|322.73|18
1728366750000|2024-10-08 05:52:30|324.72|322.72|324.87|322.87|324.88|322.88|324.63|322.63|19
1728366760000|2024-10-08 05:52:40|324.86|322.86|324.85|322.85|324.93|322.93|324.85|322.85|20
1728366770000|2024-10-08 05:52:50|324.81|322.81|324.91|322.91|324.91|322.91|324.8|322.8|20
1728366780000|2024-10-08 05:53:00|324.92|322.92|324.96|322.96|325|323|324.91|322.91|26
1728366790000|2024-10-08 05:53:10|324.95|322.95|325.06|323.06|325.09|323.09|324.95|322.95|17
1728366800000|2024-10-08 05:53:20|325.04|323.04|324.94|322.94|325.04|323.04|324.93|322.93|16
1728366810000|2024-10-08 05:53:30|324.95|322.95|324.86|322.86|324.95|322.95|324.82|322.82|15
1728366820000|2024-10-08 05:53:40|324.84|322.84|324.74|322.74|324.9|322.9|324.74|322.74|15
1728366830000|2024-10-08 05:53:50|324.75|322.75|324.8|322.8|324.83|322.83|324.75|322.75|11
1728366840000|2024-10-08 05:54:00|324.81|322.81|324.81|322.81|324.87|322.87|324.79|322.79|16
1728366850000|2024-10-08 05:54:10|324.8|322.8|324.89|322.89|324.89|322.89|324.74|322.74|16
1728366860000|2024-10-08 05:54:20|324.88|322.88|324.6|322.6|324.88|322.88|324.51|322.51|23
1728366870000|2024-10-08 05:54:30|324.66|322.66|324.69|322.69|324.69|322.69|324.63|322.63|12
1728366880000|2024-10-08 05:54:40|324.7|322.7|324.72|322.72|324.72|322.72|324.59|322.59|24
1728366890000|2024-10-08 05:54:50|324.71|322.71|324.65|322.65|324.73|322.73|324.65|322.65|13
1728366900000|2024-10-08 05:55:00|324.63|322.63|324.4|322.4|324.68|322.68|324.39|322.39|17
1728366910000|2024-10-08 05:55:10|324.41|322.41|324.34|322.34|324.46|322.46|324.28|322.28|28
1728366920000|2024-10-08 05:55:20|324.32|322.32|324.36|322.36|324.41|322.41|324.21|322.21|22
1728366930000|2024-10-08 05:55:30|324.35|322.35|324.38|322.38|324.45|322.45|324.31|322.31|19
1728366940000|2024-10-08 05:55:40|324.39|322.39|324.6|322.6|324.64|322.64|324.39|322.39|16
1728366950000|2024-10-08 05:55:50|324.59|322.59|324.6|322.6|324.63|322.63|324.56|322.56|18
1728366960000|2024-10-08 05:56:00|324.61|322.61|324.75|322.75|324.81|322.81|324.61|322.61|25
1728366970000|2024-10-08 05:56:10|324.76|322.76|324.62|322.62|324.78|322.78|324.62|322.62|15
1728366980000|2024-10-08 05:56:20|324.6|322.6|324.9|322.9|324.9|322.9|324.59|322.59|22
1728366990000|2024-10-08 05:56:30|324.89|322.89|325.33|323.33|325.33|323.33|324.77|322.77|23
1728367000000|2024-10-08 05:56:40|325.35|323.35|325.29|323.29|325.35|323.35|325.13|323.13|20
1728367010000|2024-10-08 05:56:50|325.44|323.44|325.3|323.3|325.48|323.48|325.26|323.26|16
1728367020000|2024-10-08 05:57:00|325.29|323.29|325.42|323.42|325.46|323.46|325.29|323.29|18
1728367030000|2024-10-08 05:57:10|325.43|323.43|325.47|323.47|325.54|323.54|325.37|323.37|23
1728367040000|2024-10-08 05:57:20|325.48|323.48|325.57|323.57|325.61|323.61|325.48|323.48|13
1728367050000|2024-10-08 05:57:30|325.55|323.55|325.75|323.75|325.75|323.75|325.52|323.52|13
1728367060000|2024-10-08 05:57:40|325.74|323.74|325.51|323.51|325.78|323.78|325.51|323.51|18
1728367070000|2024-10-08 05:57:50|325.5|323.5|325.6|323.6|325.6|323.6|325.5|323.5|16
1728367080000|2024-10-08 05:58:00|325.58|323.58|325.58|323.58|325.58|323.58|325.52|323.52|7
1728367090000|2024-10-08 05:58:10|325.59|323.59|325.55|323.55|325.7|323.7|325.54|323.54|12
1728367100000|2024-10-08 05:58:20|325.53|323.53|325.46|323.46|325.53|323.53|325.45|323.45|17
1728367110000|2024-10-08 05:58:30|325.47|323.47|325.51|323.51|325.54|323.54|325.46|323.46|11
1728367120000|2024-10-08 05:58:40|325.52|323.52|325.52|323.52|325.52|323.52|325.46|323.46|14
1728367130000|2024-10-08 05:58:50|325.5|323.5|325.4|323.4|325.5|323.5|325.39|323.39|7
1728367140000|2024-10-08 05:59:00|325.39|323.39|325.37|323.37|325.39|323.39|325.32|323.32|12
1728367150000|2024-10-08 05:59:10|325.36|323.36|325.33|323.33|325.36|323.36|325.33|323.33|3
1728367160000|2024-10-08 05:59:20|325.34|323.34|325.35|323.35|325.36|323.36|325.34|323.34|4
1728367170000|2024-10-08 05:59:30|325.36|323.36|325.41|323.41|325.41|323.41|325.35|323.35|5
1728367180000|2024-10-08 05:59:40|325.47|323.47|325.49|323.49|325.5|323.5|325.47|323.47|4
1728367190000|2024-10-08 05:59:50|325.48|323.48|325.46|323.46|325.48|323.48|325.44|323.44|6
1728367200000|2024-10-08 06:00:00|325.45|323.45|325.34|323.34|325.55|323.55|325.33|323.33|21
1728367210000|2024-10-08 06:00:10|325.33|323.33|325.29|323.29|325.33|323.33|325.26|323.26|8
1728367220000|2024-10-08 06:00:20|325.3|323.3|325.2|323.2|325.36|323.36|325.17|323.17|17
1728367230000|2024-10-08 06:00:30|325.22|323.22|325.17|323.17|325.22|323.22|325.11|323.11|15
1728367240000|2024-10-08 06:00:40|325.16|323.16|325.22|323.22|325.24|323.24|325.08|323.08|14
1728367250000|2024-10-08 06:00:50|325.24|323.24|325.25|323.25|325.26|323.26|325.2|323.2|11
1728367260000|2024-10-08 06:01:00|325.26|323.26|325.01|323.01|325.31|323.31|325.01|323.01|17
1728367270000|2024-10-08 06:01:10|324.99|322.99|324.88|322.88|324.99|322.99|324.83|322.83|15
1728367280000|2024-10-08 06:01:20|324.87|322.87|325.04|323.04|325.05|323.05|324.87|322.87|13
1728367290000|2024-10-08 06:01:30|325.05|323.05|325.06|323.06|325.06|323.06|324.96|322.96|16
1728367300000|2024-10-08 06:01:40|325.12|323.12|325.24|323.24|325.24|323.24|325.12|323.12|8
1728367310000|2024-10-08 06:01:50|325.23|323.23|325.19|323.19|325.23|323.23|325.19|323.19|11
1728367320000|2024-10-08 06:02:00|325.18|323.18|325.12|323.12|325.18|323.18|325.12|323.12|14
1728367330000|2024-10-08 06:02:10|325.08|323.08|325.22|323.22|325.22|323.22|325.03|323.03|15
1728367340000|2024-10-08 06:02:20|325.23|323.23|325.04|323.04|325.23|323.23|325.04|323.04|16
1728367350000|2024-10-08 06:02:30|325.05|323.05|325|323|325.05|323.05|325|323|6
1728367360000|2024-10-08 06:02:40|324.99|322.99|325.01|323.01|325.02|323.02|324.99|322.99|6
1728367370000|2024-10-08 06:02:50|325|323|324.91|322.91|325|323|324.91|322.91|7
1728367380000|2024-10-08 06:03:00|324.9|322.9|324.91|322.91|324.91|322.91|324.8|322.8|13
1728367390000|2024-10-08 06:03:10|324.92|322.92|324.85|322.85|324.92|322.92|324.85|322.85|5
1728367400000|2024-10-08 06:03:20|324.87|322.87|324.84|322.84|324.87|322.87|324.84|322.84|7
1728367410000|2024-10-08 06:03:30|324.83|322.83|324.84|322.84|324.85|322.85|324.83|322.83|4
1728367420000|2024-10-08 06:03:40|324.82|322.82|324.82|322.82|324.82|322.82|324.81|322.81|3
1728367430000|2024-10-08 06:03:50|324.84|322.84|324.91|322.91|324.91|322.91|324.84|322.84|11
1728367440000|2024-10-08 06:04:00|324.93|322.93|324.95|322.95|325.02|323.02|324.93|322.93|9
1728367450000|2024-10-08 06:04:10|324.94|322.94|324.88|322.88|324.94|322.94|324.87|322.87|8
1728367460000|2024-10-08 06:04:20|324.9|322.9|324.92|322.92|324.96|322.96|324.9|322.9|9
1728367470000|2024-10-08 06:04:30|324.9|322.9|324.96|322.96|324.97|322.97|324.9|322.9|4
1728367480000|2024-10-08 06:04:40|324.95|322.95|324.85|322.85|324.95|322.95|324.84|322.84|18
1728367490000|2024-10-08 06:04:50|324.84|322.84|324.81|322.81|324.84|322.84|324.79|322.79|10
1728367500000|2024-10-08 06:05:00|324.78|322.78|324.7|322.7|324.78|322.78|324.59|322.59|19
1728367510000|2024-10-08 06:05:10|324.71|322.71|324.73|322.73|324.82|322.82|324.71|322.71|20
1728367520000|2024-10-08 06:05:20|324.72|322.72|324.55|322.55|324.72|322.72|324.54|322.54|13
1728367530000|2024-10-08 06:05:30|324.54|322.54|324.38|322.38|324.54|322.54|324.38|322.38|12
1728367540000|2024-10-08 06:05:40|324.41|322.41|324.3|322.3|324.41|322.41|324.3|322.3|11
1728367550000|2024-10-08 06:05:50|324.28|322.28|324.2|322.2|324.28|322.28|324.2|322.2|11
1728367560000|2024-10-08 06:06:00|324.19|322.19|324.18|322.18|324.19|322.19|324.03|322.03|26
1728367570000|2024-10-08 06:06:10|324.19|322.19|324.16|322.16|324.23|322.23|324.15|322.15|13
1728367580000|2024-10-08 06:06:20|324.15|322.15|324.25|322.25|324.25|322.25|324.13|322.13|15
1728367590000|2024-10-08 06:06:30|324.27|322.27|324.44|322.44|324.45|322.45|324.27|322.27|20
1728367600000|2024-10-08 06:06:40|324.42|322.42|324.36|322.36|324.45|322.45|324.35|322.35|19
1728367610000|2024-10-08 06:06:50|324.41|322.41|324.38|322.38|324.43|322.43|324.36|322.36|14
1728367620000|2024-10-08 06:07:00|324.31|322.31|324.24|322.24|324.34|322.34|324.21|322.21|21
1728367630000|2024-10-08 06:07:10|324.23|322.23|324.21|322.21|324.23|322.23|324.08|322.08|23
1728367640000|2024-10-08 06:07:20|324.22|322.22|324.23|322.23|324.23|322.23|324.16|322.16|11
1728367650000|2024-10-08 06:07:30|324.24|322.24|324.29|322.29|324.31|322.31|324.24|322.24|18
1728367660000|2024-10-08 06:07:40|324.25|322.25|324.2|322.2|324.29|322.29|324.2|322.2|23
1728367670000|2024-10-08 06:07:50|324.19|322.19|324.15|322.15|324.21|322.21|324.13|322.13|13
1728367680000|2024-10-08 06:08:00|324.14|322.14|324.15|322.15|324.18|322.18|324.14|322.14|7
1728367690000|2024-10-08 06:08:10|324.18|322.18|324.14|322.14|324.18|322.18|324.11|322.11|10
1728367700000|2024-10-08 06:08:20|324.13|322.13|324.17|322.17|324.18|322.18|324.12|322.12|17
1728367710000|2024-10-08 06:08:30|324.16|322.16|323.9|321.9|324.18|322.18|323.86|321.86|15
1728367720000|2024-10-08 06:08:40|323.94|321.94|324|322|324.03|322.03|323.93|321.93|14
1728367730000|2024-10-08 06:08:50|324.01|322.01|323.89|321.89|324.01|322.01|323.86|321.86|16
1728367740000|2024-10-08 06:09:00|323.88|321.88|323.83|321.83|323.95|321.95|323.83|321.83|15
1728367750000|2024-10-08 06:09:10|323.84|321.84|323.91|321.91|323.93|321.93|323.84|321.84|21
1728367760000|2024-10-08 06:09:20|323.98|321.98|323.99|321.99|324.01|322.01|323.95|321.95|13
1728367770000|2024-10-08 06:09:30|324.01|322.01|324.04|322.04|324.04|322.04|323.96|321.96|10
1728367780000|2024-10-08 06:09:40|324.03|322.03|324.08|322.08|324.08|322.08|324.03|322.03|6
1728367790000|2024-10-08 06:09:50|324.04|322.04|324.03|322.03|324.04|322.04|324|322|8
1728367800000|2024-10-08 06:10:00|324.05|322.05|323.99|321.99|324.07|322.07|323.99|321.99|14
1728367810000|2024-10-08 06:10:10|324|322|323.96|321.96|324.03|322.03|323.96|321.96|14
1728367820000|2024-10-08 06:10:20|323.95|321.95|323.91|321.91|323.95|321.95|323.91|321.91|4
1728367830000|2024-10-08 06:10:30|323.94|321.94|323.91|321.91|323.95|321.95|323.91|321.91|5
1728367840000|2024-10-08 06:10:40|323.9|321.9|323.94|321.94|323.95|321.95|323.9|321.9|7
1728367850000|2024-10-08 06:10:50|323.95|321.95|323.99|321.99|324.03|322.03|323.95|321.95|4
1728367860000|2024-10-08 06:11:00|323.97|321.97|324|322|324.04|322.04|323.96|321.96|10
1728367870000|2024-10-08 06:11:10|324.02|322.02|324.04|322.04|324.04|322.04|324.02|322.02|4
1728367880000|2024-10-08 06:11:20|324.05|322.05|324.14|322.14|324.14|322.14|324.05|322.05|16
1728367890000|2024-10-08 06:11:30|324.13|322.13|324.07|322.07|324.13|322.13|324.06|322.06|11
1728367900000|2024-10-08 06:11:40|324.11|322.11|324.08|322.08|324.12|322.12|324.07|322.07|8
1728367910000|2024-10-08 06:11:50|324.09|322.09|324.03|322.03|324.09|322.09|324.01|322.01|11
1728367920000|2024-10-08 06:12:00|324.02|322.02|324.15|322.15|324.19|322.19|324.02|322.02|12
1728367930000|2024-10-08 06:12:10|324.14|322.14|324.15|322.15|324.15|322.15|324.1|322.1|5
1728367940000|2024-10-08 06:12:20|324.16|322.16|324.23|322.23|324.31|322.31|324.16|322.16|9
1728367950000|2024-10-08 06:12:30|324.22|322.22|324.17|322.17|324.22|322.22|324.17|322.17|7
1728367960000|2024-10-08 06:12:40|324.16|322.16|324.17|322.17|324.18|322.18|324.16|322.16|4
1728367970000|2024-10-08 06:12:50|324.16|322.16|324.15|322.15|324.16|322.16|324.15|322.15|2
1728367980000|2024-10-08 06:13:00|324.16|322.16|324.15|322.15|324.16|322.16|324.14|322.14|4
1728367990000|2024-10-08 06:13:10|324.14|322.14|324.14|322.14|324.14|322.14|324.14|322.14|1
1728368000000|2024-10-08 06:13:20|324.13|322.13|324.1|322.1|324.15|322.15|324.08|322.08|11
1728368010000|2024-10-08 06:13:30|324.09|322.09|324.13|322.13|324.15|322.15|324.08|322.08|8
1728368020000|2024-10-08 06:13:40|324.12|322.12|324.08|322.08|324.15|322.15|324.08|322.08|8
1728368030000|2024-10-08 06:13:50|324.07|322.07|324.06|322.06|324.13|322.13|324.06|322.06|4
1728368040000|2024-10-08 06:14:00|324.08|322.08|324.17|322.17|324.17|322.17|324.08|322.08|5
1728368050000|2024-10-08 06:14:10|324.16|322.16|324.1|322.1|324.16|322.16|324.1|322.1|13
1728368060000|2024-10-08 06:14:20|324.15|322.15|324.07|322.07|324.15|322.15|324.07|322.07|2
1728368070000|2024-10-08 06:14:30|324.1|322.1|324.18|322.18|324.18|322.18|324.1|322.1|5
1728368080000|2024-10-08 06:14:40|324.17|322.17|324.02|322.02|324.17|322.17|324.01|322.01|9
1728368090000|2024-10-08 06:14:50|324.04|322.04|324.1|322.1|324.11|322.11|324.03|322.03|9
1728368100000|2024-10-08 06:15:00|324.11|322.11|323.72|321.72|324.11|322.11|323.71|321.71|23
1728368110000|2024-10-08 06:15:10|323.71|321.71|323.78|321.78|323.78|321.78|323.7|321.7|13
1728368120000|2024-10-08 06:15:20|323.77|321.77|323.69|321.69|323.77|321.77|323.69|321.69|14
1728368130000|2024-10-08 06:15:30|323.68|321.68|323.65|321.65|323.71|321.71|323.65|321.65|6
1728368140000|2024-10-08 06:15:40|323.64|321.64|323.59|321.59|323.64|321.64|323.58|321.58|7
1728368150000|2024-10-08 06:15:50|323.62|321.62|323.58|321.58|323.7|321.7|323.58|321.58|13
1728368160000|2024-10-08 06:16:00|323.59|321.59|323.71|321.71|323.71|321.71|323.59|321.59|8
1728368170000|2024-10-08 06:16:10|323.67|321.67|323.54|321.54|323.67|321.67|323.54|321.54|9
1728368180000|2024-10-08 06:16:20|323.53|321.53|323.48|321.48|323.53|321.53|323.48|321.48|7
1728368190000|2024-10-08 06:16:30|323.49|321.49|323.79|321.79|323.82|321.82|323.49|321.49|15
1728368200000|2024-10-08 06:16:40|323.74|321.74|323.86|321.86|323.87|321.87|323.72|321.72|14
1728368210000|2024-10-08 06:16:50|323.85|321.85|323.73|321.73|323.85|321.85|323.71|321.71|8
1728368220000|2024-10-08 06:17:00|323.74|321.74|323.93|321.93|323.93|321.93|323.74|321.74|8
1728368230000|2024-10-08 06:17:10|323.91|321.91|323.86|321.86|323.91|321.91|323.86|321.86|8
1728368240000|2024-10-08 06:17:20|323.87|321.87|323.74|321.74|323.97|321.97|323.7|321.7|19
1728368250000|2024-10-08 06:17:30|323.76|321.76|323.63|321.63|323.77|321.77|323.63|321.63|18
1728368260000|2024-10-08 06:17:40|323.64|321.64|323.51|321.51|323.64|321.64|323.51|321.51|14
1728368270000|2024-10-08 06:17:50|323.52|321.52|323.46|321.46|323.53|321.53|323.45|321.45|11
1728368280000|2024-10-08 06:18:00|323.45|321.45|323.44|321.44|323.49|321.49|323.41|321.41|15
1728368290000|2024-10-08 06:18:10|323.43|321.43|323.44|321.44|323.44|321.44|323.37|321.37|14
1728368300000|2024-10-08 06:18:20|323.42|321.42|323.47|321.47|323.6|321.6|323.42|321.42|22
1728368310000|2024-10-08 06:18:30|323.46|321.46|323.63|321.63|323.66|321.66|323.43|321.43|18
1728368320000|2024-10-08 06:18:40|323.66|321.66|323.38|321.38|323.67|321.67|323.38|321.38|20
1728368330000|2024-10-08 06:18:50|323.41|321.41|323.52|321.52|323.52|321.52|323.4|321.4|18
1728368340000|2024-10-08 06:19:00|323.51|321.51|323.47|321.47|323.52|321.52|323.44|321.44|22
1728368350000|2024-10-08 06:19:10|323.46|321.46|323.48|321.48|323.51|321.51|323.38|321.38|12
1728368360000|2024-10-08 06:19:20|323.5|321.5|323.53|321.53|323.53|321.53|323.5|321.5|3
1728368370000|2024-10-08 06:19:30|323.51|321.51|323.49|321.49|323.53|321.53|323.46|321.46|10
1728368380000|2024-10-08 06:19:40|323.54|321.54|323.55|321.55|323.55|321.55|323.47|321.47|11
1728368390000|2024-10-08 06:19:50|323.53|321.53|323.64|321.64|323.64|321.64|323.53|321.53|5
1728368400000|2024-10-08 06:20:00|323.72|321.72|323.82|321.82|323.82|321.82|323.64|321.64|14
1728368410000|2024-10-08 06:20:10|323.81|321.81|323.75|321.75|323.81|321.81|323.72|321.72|18
1728368420000|2024-10-08 06:20:20|323.74|321.74|323.72|321.72|323.76|321.76|323.69|321.69|12
1728368430000|2024-10-08 06:20:30|323.71|321.71|323.63|321.63|323.71|321.71|323.63|321.63|12
1728368440000|2024-10-08 06:20:40|323.6|321.6|323.55|321.55|323.6|321.6|323.52|321.52|19
1728368450000|2024-10-08 06:20:50|323.53|321.53|323.49|321.49|323.53|321.53|323.49|321.49|9
1728368460000|2024-10-08 06:21:00|323.45|321.45|323.4|321.4|323.45|321.45|323.35|321.35|12
1728368470000|2024-10-08 06:21:10|323.41|321.41|323.44|321.44|323.53|321.53|323.41|321.41|16
1728368480000|2024-10-08 06:21:20|323.43|321.43|323.48|321.48|323.48|321.48|323.38|321.38|20
1728368490000|2024-10-08 06:21:30|323.49|321.49|323.47|321.47|323.58|321.58|323.44|321.44|22
1728368500000|2024-10-08 06:21:40|323.48|321.48|323.65|321.65|323.69|321.69|323.43|321.43|21
1728368510000|2024-10-08 06:21:50|323.66|321.66|323.69|321.69|323.76|321.76|323.66|321.66|13
1728368520000|2024-10-08 06:22:00|323.67|321.67|323.62|321.62|323.77|321.77|323.62|321.62|21
1728368530000|2024-10-08 06:22:10|323.65|321.65|323.76|321.76|323.76|321.76|323.6|321.6|11
1728368540000|2024-10-08 06:22:20|323.75|321.75|323.75|321.75|323.75|321.75|323.72|321.72|8
1728368550000|2024-10-08 06:22:30|323.79|321.79|323.87|321.87|323.87|321.87|323.79|321.79|7
1728368560000|2024-10-08 06:22:40|323.91|321.91|323.83|321.83|323.91|321.91|323.82|321.82|13
1728368570000|2024-10-08 06:22:50|323.82|321.82|323.88|321.88|323.88|321.88|323.79|321.79|9
1728368580000|2024-10-08 06:23:00|323.86|321.86|323.81|321.81|323.87|321.87|323.8|321.8|9
1728368590000|2024-10-08 06:23:10|323.82|321.82|323.81|321.81|323.88|321.88|323.75|321.75|26
1728368600000|2024-10-08 06:23:20|323.83|321.83|323.84|321.84|323.87|321.87|323.83|321.83|9
1728368610000|2024-10-08 06:23:30|323.83|321.83|323.85|321.85|323.85|321.85|323.79|321.79|10
1728368620000|2024-10-08 06:23:40|323.86|321.86|323.78|321.78|323.86|321.86|323.76|321.76|16
1728368630000|2024-10-08 06:23:50|323.77|321.77|323.76|321.76|323.78|321.78|323.73|321.73|16
1728368640000|2024-10-08 06:24:00|323.75|321.75|323.73|321.73|323.8|321.8|323.73|321.73|6
1728368650000|2024-10-08 06:24:10|323.72|321.72|323.76|321.76|323.77|321.77|323.67|321.67|17
1728368660000|2024-10-08 06:24:20|323.77|321.77|323.7|321.7|323.77|321.77|323.7|321.7|4
1728368670000|2024-10-08 06:24:30|323.66|321.66|323.64|321.64|323.66|321.66|323.57|321.57|19
1728368680000|2024-10-08 06:24:40|323.62|321.62|323.52|321.52|323.63|321.63|323.49|321.49|20
1728368690000|2024-10-08 06:24:50|323.51|321.51|323.54|321.54|323.54|321.54|323.5|321.5|18
1728368700000|2024-10-08 06:25:00|323.51|321.51|323.47|321.47|323.54|321.54|323.46|321.46|18
1728368710000|2024-10-08 06:25:10|323.49|321.49|323.56|321.56|323.56|321.56|323.49|321.49|8
1728368720000|2024-10-08 06:25:20|323.57|321.57|323.55|321.55|323.59|321.59|323.52|321.52|16
1728368730000|2024-10-08 06:25:30|323.53|321.53|323.58|321.58|323.6|321.6|323.53|321.53|11
1728368740000|2024-10-08 06:25:40|323.59|321.59|323.65|321.65|323.68|321.68|323.59|321.59|5
1728368750000|2024-10-08 06:25:50|323.66|321.66|323.58|321.58|323.67|321.67|323.58|321.58|13
1728368760000|2024-10-08 06:26:00|323.59|321.59|323.58|321.58|323.59|321.59|323.53|321.53|14
1728368770000|2024-10-08 06:26:10|323.59|321.59|323.63|321.63|323.68|321.68|323.59|321.59|8
1728368780000|2024-10-08 06:26:20|323.62|321.62|323.65|321.65|323.66|321.66|323.62|321.62|10
1728368790000|2024-10-08 06:26:30|323.63|321.63|323.56|321.56|323.63|321.63|323.53|321.53|7
1728368800000|2024-10-08 06:26:40|323.55|321.55|323.61|321.61|323.61|321.61|323.54|321.54|14
1728368810000|2024-10-08 06:26:50|323.62|321.62|323.65|321.65|323.68|321.68|323.62|321.62|9
1728368820000|2024-10-08 06:27:00|323.64|321.64|323.56|321.56|323.64|321.64|323.56|321.56|11
1728368830000|2024-10-08 06:27:10|323.54|321.54|323.48|321.48|323.56|321.56|323.48|321.48|17
1728368840000|2024-10-08 06:27:20|323.43|321.43|323.44|321.44|323.47|321.47|323.43|321.43|17
1728368850000|2024-10-08 06:27:30|323.45|321.45|323.47|321.47|323.47|321.47|323.42|321.42|12
1728368860000|2024-10-08 06:27:40|323.48|321.48|323.6|321.6|323.63|321.63|323.42|321.42|14
1728368870000|2024-10-08 06:27:50|323.61|321.61|323.6|321.6|323.61|321.61|323.55|321.55|11
1728368880000|2024-10-08 06:28:00|323.61|321.61|323.6|321.6|323.62|321.62|323.6|321.6|6
1728368890000|2024-10-08 06:28:10|323.61|321.61|323.61|321.61|323.62|321.62|323.6|321.6|7
1728368900000|2024-10-08 06:28:20|323.65|321.65|323.68|321.68|323.69|321.69|323.65|321.65|14
1728368910000|2024-10-08 06:28:30|323.67|321.67|323.73|321.73|323.73|321.73|323.66|321.66|6
1728368920000|2024-10-08 06:28:40|323.71|321.71|323.71|321.71|323.71|321.71|323.71|321.71|1
1728368930000|2024-10-08 06:28:50|323.72|321.72|323.72|321.72|323.72|321.72|323.72|321.72|1
1728368940000|2024-10-08 06:29:00|323.71|321.71|323.71|321.71|323.71|321.71|323.71|321.71|1
1728368950000|2024-10-08 06:29:10|323.72|321.72|323.71|321.71|323.72|321.72|323.71|321.71|2
1728368970000|2024-10-08 06:29:30|323.72|321.72|323.72|321.72|323.72|321.72|323.72|321.72|1
1728368980000|2024-10-08 06:29:40|323.74|321.74|323.72|321.72|323.74|321.74|323.72|321.72|2
1728368990000|2024-10-08 06:29:50|323.71|321.71|323.77|321.77|323.77|321.77|323.71|321.71|5
1728369000000|2024-10-08 06:30:00|323.79|321.79|324.08|322.08|324.11|322.11|323.79|321.79|11
1728369010000|2024-10-08 06:30:10|324.07|322.07|324.09|322.09|324.12|322.12|324.07|322.07|15
1728369020000|2024-10-08 06:30:20|324.1|322.1|324.19|322.19|324.19|322.19|324.1|322.1|8
1728369030000|2024-10-08 06:30:30|324.18|322.18|324.2|322.2|324.21|322.21|324.18|322.18|7
1728369040000|2024-10-08 06:30:40|324.21|322.21|324.26|322.26|324.28|322.28|324.19|322.19|12
1728369050000|2024-10-08 06:30:50|324.27|322.27|324.33|322.33|324.35|322.35|324.27|322.27|10
1728369060000|2024-10-08 06:31:00|324.32|322.32|324.37|322.37|324.37|322.37|324.29|322.29|9
1728369070000|2024-10-08 06:31:10|324.36|322.36|324.51|322.51|324.52|322.52|324.34|322.34|14
1728369080000|2024-10-08 06:31:20|324.54|322.54|324.57|322.57|324.69|322.69|324.52|322.52|24
1728369090000|2024-10-08 06:31:30|324.56|322.56|324.38|322.38|324.57|322.57|324.38|322.38|20
1728369100000|2024-10-08 06:31:40|324.42|322.42|324.33|322.33|324.42|322.42|324.28|322.28|14
1728369110000|2024-10-08 06:31:50|324.34|322.34|324.3|322.3|324.36|322.36|324.29|322.29|13
1728369120000|2024-10-08 06:32:00|324.31|322.31|324.42|322.42|324.42|322.42|324.27|322.27|20
1728369130000|2024-10-08 06:32:10|324.43|322.43|324.59|322.59|324.59|322.59|324.43|322.43|12
1728369140000|2024-10-08 06:32:20|324.6|322.6|324.67|322.67|324.67|322.67|324.6|322.6|17
1728369150000|2024-10-08 06:32:30|324.68|322.68|324.81|322.81|324.82|322.82|324.68|322.68|11
1728369160000|2024-10-08 06:32:40|324.83|322.83|324.88|322.88|324.88|322.88|324.81|322.81|11
1728369170000|2024-10-08 06:32:50|324.86|322.86|325.02|323.02|325.02|323.02|324.86|322.86|10
1728369180000|2024-10-08 06:33:00|325.03|323.03|325.09|323.09|325.14|323.14|325.03|323.03|15
1728369190000|2024-10-08 06:33:10|325.07|323.07|324.93|322.93|325.07|323.07|324.91|322.91|12
1728369200000|2024-10-08 06:33:20|324.94|322.94|324.97|322.97|325.02|323.02|324.91|322.91|15
1728369210000|2024-10-08 06:33:30|325|323|325.11|323.11|325.13|323.13|325|323|13
1728369220000|2024-10-08 06:33:40|325.1|323.1|325.25|323.25|325.25|323.25|325.1|323.1|11
1728369230000|2024-10-08 06:33:50|325.26|323.26|325.31|323.31|325.32|323.32|325.2|323.2|19
1728369240000|2024-10-08 06:34:00|325.33|323.33|325.23|323.23|325.33|323.33|325.23|323.23|16
1728369250000|2024-10-08 06:34:10|325.21|323.21|325.36|323.36|325.36|323.36|325.19|323.19|18
1728369260000|2024-10-08 06:34:20|325.35|323.35|325.25|323.25|325.35|323.35|325.24|323.24|8
1728369270000|2024-10-08 06:34:30|325.28|323.28|325.26|323.26|325.3|323.3|325.26|323.26|12
1728369280000|2024-10-08 06:34:40|325.25|323.25|325.16|323.16|325.25|323.25|325.12|323.12|18
1728369290000|2024-10-08 06:34:50|325.17|323.17|325.16|323.16|325.18|323.18|325.14|323.14|8
1728369300000|2024-10-08 06:35:00|325.19|323.19|325.34|323.34|325.35|323.35|325.19|323.19|12
1728369310000|2024-10-08 06:35:10|325.32|323.32|325.49|323.49|325.53|323.53|325.32|323.32|8
1728369320000|2024-10-08 06:35:20|325.47|323.47|325.48|323.48|325.48|323.48|325.4|323.4|10
1728369330000|2024-10-08 06:35:30|325.47|323.47|325.43|323.43|325.49|323.49|325.43|323.43|10
1728369340000|2024-10-08 06:35:40|325.44|323.44|325.5|323.5|325.5|323.5|325.44|323.44|8
1728369350000|2024-10-08 06:35:50|325.51|323.51|325.52|323.52|325.52|323.52|325.5|323.5|3
1728369360000|2024-10-08 06:36:00|325.5|323.5|325.65|323.65|325.65|323.65|325.5|323.5|4
1728369370000|2024-10-08 06:36:10|325.78|323.78|325.7|323.7|325.79|323.79|325.68|323.68|16
1728369380000|2024-10-08 06:36:20|325.71|323.71|325.64|323.64|325.73|323.73|325.64|323.64|11
1728369390000|2024-10-08 06:36:30|325.61|323.61|325.54|323.54|325.61|323.61|325.54|323.54|10
1728369400000|2024-10-08 06:36:40|325.55|323.55|325.53|323.53|325.55|323.55|325.52|323.52|4
1728369410000|2024-10-08 06:36:50|325.49|323.49|325.47|323.47|325.49|323.49|325.47|323.47|2
1728369420000|2024-10-08 06:37:00|325.46|323.46|325.46|323.46|325.48|323.48|325.45|323.45|8
1728369430000|2024-10-08 06:37:10|325.44|323.44|325.5|323.5|325.5|323.5|325.42|323.42|5
1728369440000|2024-10-08 06:37:20|325.49|323.49|325.5|323.5|325.5|323.5|325.49|323.49|2
1728369450000|2024-10-08 06:37:30|325.49|323.49|325.48|323.48|325.49|323.49|325.48|323.48|2
1728369460000|2024-10-08 06:37:40|325.47|323.47|325.48|323.48|325.48|323.48|325.44|323.44|7
1728369470000|2024-10-08 06:37:50|325.47|323.47|325.46|323.46|325.48|323.48|325.46|323.46|6
1728369480000|2024-10-08 06:38:00|325.48|323.48|325.5|323.5|325.5|323.5|325.48|323.48|2
1728369490000|2024-10-08 06:38:10|325.48|323.48|325.48|323.48|325.49|323.49|325.48|323.48|3
1728369510000|2024-10-08 06:38:30|325.49|323.49|325.45|323.45|325.49|323.49|325.44|323.44|7
1728369520000|2024-10-08 06:38:40|325.41|323.41|325.42|323.42|325.42|323.42|325.41|323.41|2
1728369530000|2024-10-08 06:38:50|325.41|323.41|325.38|323.38|325.42|323.42|325.38|323.38|9
1728369540000|2024-10-08 06:39:00|325.37|323.37|325.36|323.36|325.38|323.38|325.32|323.32|14
1728369550000|2024-10-08 06:39:10|325.34|323.34|325.48|323.48|325.48|323.48|325.26|323.26|16
1728369560000|2024-10-08 06:39:20|325.47|323.47|325.49|323.49|325.49|323.49|325.47|323.47|3
1728369570000|2024-10-08 06:39:30|325.48|323.48|325.37|323.37|325.48|323.48|325.34|323.34|12
1728369580000|2024-10-08 06:39:40|325.39|323.39|325.45|323.45|325.46|323.46|325.38|323.38|5
1728369590000|2024-10-08 06:39:50|325.43|323.43|325.48|323.48|325.5|323.5|325.42|323.42|9
1728369600000|2024-10-08 06:40:00|325.49|323.49|325.48|323.48|325.49|323.49|325.48|323.48|2
1728369610000|2024-10-08 06:40:10|325.47|323.47|325.42|323.42|325.47|323.47|325.42|323.42|3
1728369620000|2024-10-08 06:40:20|325.43|323.43|325.35|323.35|325.45|323.45|325.35|323.35|7
1728369630000|2024-10-08 06:40:30|325.33|323.33|325.32|323.32|325.33|323.33|325.3|323.3|6
1728369640000|2024-10-08 06:40:40|325.34|323.34|325.31|323.31|325.35|323.35|325.31|323.31|5
1728369650000|2024-10-08 06:40:50|325.3|323.3|325.23|323.23|325.3|323.3|325.23|323.23|5
1728369660000|2024-10-08 06:41:00|325.22|323.22|325.26|323.26|325.27|323.27|325.21|323.21|8
1728369670000|2024-10-08 06:41:10|325.27|323.27|325.23|323.23|325.28|323.28|325.23|323.23|6
1728369680000|2024-10-08 06:41:20|325.25|323.25|325.25|323.25|325.26|323.26|325.25|323.25|3
1728369690000|2024-10-08 06:41:30|325.26|323.26|325.11|323.11|325.26|323.26|325.11|323.11|11
1728369700000|2024-10-08 06:41:40|325.12|323.12|325.22|323.22|325.23|323.23|325.12|323.12|7
1728369710000|2024-10-08 06:41:50|325.23|323.23|325.25|323.25|325.25|323.25|325.18|323.18|13
1728369720000|2024-10-08 06:42:00|325.27|323.27|325.26|323.26|325.3|323.3|325.24|323.24|18
1728369730000|2024-10-08 06:42:10|325.27|323.27|325.29|323.29|325.29|323.29|325.27|323.27|4
1728369740000|2024-10-08 06:42:20|325.28|323.28|325.28|323.28|325.29|323.29|325.28|323.28|3
1728369750000|2024-10-08 06:42:30|325.29|323.29|325.41|323.41|325.41|323.41|325.28|323.28|10
1728369760000|2024-10-08 06:42:40|325.42|323.42|325.45|323.45|325.46|323.46|325.4|323.4|9
1728369770000|2024-10-08 06:42:50|325.46|323.46|325.5|323.5|325.5|323.5|325.44|323.44|11
1728369780000|2024-10-08 06:43:00|325.48|323.48|325.46|323.46|325.48|323.48|325.43|323.43|4
1728369790000|2024-10-08 06:43:10|325.45|323.45|325.47|323.47|325.48|323.48|325.43|323.43|8
1728369800000|2024-10-08 06:43:20|325.46|323.46|325.48|323.48|325.49|323.49|325.46|323.46|4
1728369810000|2024-10-08 06:43:30|325.46|323.46|325.46|323.46|325.46|323.46|325.46|323.46|1
1728369820000|2024-10-08 06:43:40|325.47|323.47|325.47|323.47|325.47|323.47|325.46|323.46|3
1728369840000|2024-10-08 06:44:00|325.46|323.46|325.34|323.34|325.46|323.46|325.33|323.33|12
1728369850000|2024-10-08 06:44:10|325.33|323.33|325.3|323.3|325.34|323.34|325.29|323.29|11
1728369860000|2024-10-08 06:44:20|325.31|323.31|325.29|323.29|325.31|323.31|325.27|323.27|7
1728369870000|2024-10-08 06:44:30|325.28|323.28|325.29|323.29|325.29|323.29|325.27|323.27|3
1728369880000|2024-10-08 06:44:40|325.34|323.34|325.35|323.35|325.35|323.35|325.32|323.32|6
1728369890000|2024-10-08 06:44:50|325.37|323.37|325.39|323.39|325.39|323.39|325.37|323.37|5
1728369900000|2024-10-08 06:45:00|325.37|323.37|325.45|323.45|325.46|323.46|325.34|323.34|12
1728369910000|2024-10-08 06:45:10|325.46|323.46|325.49|323.49|325.5|323.5|325.46|323.46|10
1728369920000|2024-10-08 06:45:20|325.48|323.48|325.48|323.48|325.48|323.48|325.48|323.48|1
1728369930000|2024-10-08 06:45:30|325.49|323.49|325.5|323.5|325.5|323.5|325.49|323.49|2
1728369940000|2024-10-08 06:45:40|325.48|323.48|325.5|323.5|325.5|323.5|325.48|323.48|5
1728369970000|2024-10-08 06:46:10|325.51|323.51|325.51|323.51|325.51|323.51|325.51|323.51|1
1728369980000|2024-10-08 06:46:20|325.52|323.52|325.85|323.85|325.87|323.87|325.52|323.52|7
1728369990000|2024-10-08 06:46:30|325.84|323.84|325.86|323.86|325.86|323.86|325.81|323.81|10
1728370000000|2024-10-08 06:46:40|325.84|323.84|325.8|323.8|325.85|323.85|325.8|323.8|6
1728370010000|2024-10-08 06:46:50|325.78|323.78|325.77|323.77|325.78|323.78|325.75|323.75|5
1728370020000|2024-10-08 06:47:00|325.76|323.76|325.64|323.64|325.76|323.76|325.64|323.64|9
1728370030000|2024-10-08 06:47:10|325.59|323.59|325.61|323.61|325.61|323.61|325.54|323.54|13
1728370040000|2024-10-08 06:47:20|325.6|323.6|325.64|323.64|325.64|323.64|325.59|323.59|11
1728370050000|2024-10-08 06:47:30|325.65|323.65|325.64|323.64|325.67|323.67|325.63|323.63|10
1728370060000|2024-10-08 06:47:40|325.66|323.66|325.66|323.66|325.66|323.66|325.66|323.66|1
1728370070000|2024-10-08 06:47:50|325.65|323.65|325.65|323.65|325.65|323.65|325.64|323.64|3
1728370080000|2024-10-08 06:48:00|325.64|323.64|325.59|323.59|325.64|323.64|325.57|323.57|8
1728370090000|2024-10-08 06:48:10|325.58|323.58|325.59|323.59|325.62|323.62|325.57|323.57|10
1728370100000|2024-10-08 06:48:20|325.58|323.58|325.54|323.54|325.58|323.58|325.51|323.51|7
1728370110000|2024-10-08 06:48:30|325.53|323.53|325.57|323.57|325.59|323.59|325.53|323.53|11
1728370120000|2024-10-08 06:48:40|325.56|323.56|325.53|323.53|325.56|323.56|325.48|323.48|14
1728370130000|2024-10-08 06:48:50|325.52|323.52|325.46|323.46|325.52|323.52|325.46|323.46|8
1728370140000|2024-10-08 06:49:00|325.47|323.47|325.41|323.41|325.48|323.48|325.4|323.4|12
1728370150000|2024-10-08 06:49:10|325.45|323.45|325.46|323.46|325.57|323.57|325.45|323.45|21
1728370160000|2024-10-08 06:49:20|325.45|323.45|325.47|323.47|325.48|323.48|325.44|323.44|8
1728370170000|2024-10-08 06:49:30|325.45|323.45|325.43|323.43|325.46|323.46|325.32|323.32|17
1728370180000|2024-10-08 06:49:40|325.42|323.42|325.43|323.43|325.44|323.44|325.42|323.42|3
1728370190000|2024-10-08 06:49:50|325.42|323.42|325.43|323.43|325.44|323.44|325.35|323.35|14
1728370200000|2024-10-08 06:50:00|325.44|323.44|325.57|323.57|325.57|323.57|325.44|323.44|4
1728370210000|2024-10-08 06:50:10|325.56|323.56|325.61|323.61|325.61|323.61|325.55|323.55|5
1728370220000|2024-10-08 06:50:20|325.62|323.62|325.68|323.68|325.71|323.71|325.62|323.62|9
1728370230000|2024-10-08 06:50:30|325.67|323.67|325.59|323.59|325.67|323.67|325.57|323.57|12
1728370240000|2024-10-08 06:50:40|325.62|323.62|325.67|323.67|325.69|323.69|325.62|323.62|10
1728370250000|2024-10-08 06:50:50|325.66|323.66|325.65|323.65|325.66|323.66|325.64|323.64|4
1728370260000|2024-10-08 06:51:00|325.67|323.67|325.88|323.88|325.89|323.89|325.67|323.67|16
1728370270000|2024-10-08 06:51:10|325.87|323.87|325.94|323.94|325.94|323.94|325.87|323.87|10
1728370280000|2024-10-08 06:51:20|325.96|323.96|326.09|324.09|326.14|324.14|325.96|323.96|9
1728370290000|2024-10-08 06:51:30|326.08|324.08|326.08|324.08|326.08|324.08|326.06|324.06|7
1728370300000|2024-10-08 06:51:40|326.07|324.07|326.03|324.03|326.07|324.07|326.03|324.03|8
1728370310000|2024-10-08 06:51:50|326.06|324.06|326.14|324.14|326.16|324.16|326.06|324.06|5
1728370320000|2024-10-08 06:52:00|326.15|324.15|326.14|324.14|326.15|324.15|326.14|324.14|4
1728370330000|2024-10-08 06:52:10|326.12|324.12|326.13|324.13|326.13|324.13|326.09|324.09|9
1728370340000|2024-10-08 06:52:20|326.15|324.15|326.06|324.06|326.24|324.24|326.04|324.04|20
1728370350000|2024-10-08 06:52:30|326.07|324.07|326.14|324.14|326.15|324.15|326.07|324.07|13
1728370360000|2024-10-08 06:52:40|326.15|324.15|326.12|324.12|326.15|324.15|326.12|324.12|8
1728370370000|2024-10-08 06:52:50|326.13|324.13|326.24|324.24|326.26|324.26|326.13|324.13|8
1728370380000|2024-10-08 06:53:00|326.23|324.23|326.22|324.22|326.23|324.23|326.21|324.21|8
1728370390000|2024-10-08 06:53:10|326.21|324.21|326.18|324.18|326.21|324.21|326.16|324.16|5
1728370400000|2024-10-08 06:53:20|326.17|324.17|326.16|324.16|326.18|324.18|326.16|324.16|4
1728370410000|2024-10-08 06:53:30|326.15|324.15|326.13|324.13|326.15|324.15|326.13|324.13|2
1728370420000|2024-10-08 06:53:40|326.14|324.14|326.15|324.15|326.17|324.17|326.14|324.14|5
1728370430000|2024-10-08 06:53:50|326.17|324.17|326.09|324.09|326.17|324.17|326.09|324.09|11
1728370440000|2024-10-08 06:54:00|326.1|324.1|326.05|324.05|326.1|324.1|326.05|324.05|6
1728370450000|2024-10-08 06:54:10|326.06|324.06|326.06|324.06|326.06|324.06|326.03|324.03|7
1728370460000|2024-10-08 06:54:20|326.07|324.07|326.07|324.07|326.08|324.08|326.07|324.07|5
1728370470000|2024-10-08 06:54:30|326.06|324.06|326.07|324.07|326.07|324.07|326.05|324.05|4
1728370480000|2024-10-08 06:54:40|326.06|324.06|326.06|324.06|326.06|324.06|326.05|324.05|3
1728370490000|2024-10-08 06:54:50|326.07|324.07|326.07|324.07|326.07|324.07|326.07|324.07|1
1728370500000|2024-10-08 06:55:00|326.06|324.06|326.04|324.04|326.07|324.07|326.03|324.03|9
1728370510000|2024-10-08 06:55:10|326.05|324.05|326.04|324.04|326.05|324.05|326.02|324.02|5
1728370520000|2024-10-08 06:55:20|326.05|324.05|326.12|324.12|326.15|324.15|326.05|324.05|9
1728370530000|2024-10-08 06:55:30|326.13|324.13|326.07|324.07|326.13|324.13|326.07|324.07|9
1728370540000|2024-10-08 06:55:40|326.06|324.06|326.08|324.08|326.08|324.08|325.98|323.98|12
1728370550000|2024-10-08 06:55:50|326.09|324.09|326.18|324.18|326.21|324.21|326.09|324.09|8
1728370560000|2024-10-08 06:56:00|326.2|324.2|326.13|324.13|326.21|324.21|326.12|324.12|11
1728370570000|2024-10-08 06:56:10|326.12|324.12|326.11|324.11|326.16|324.16|326.11|324.11|10
1728370580000|2024-10-08 06:56:20|326.12|324.12|326.12|324.12|326.12|324.12|326.1|324.1|7
1728370590000|2024-10-08 06:56:30|326.09|324.09|326.09|324.09|326.1|324.1|326.08|324.08|4
1728370600000|2024-10-08 06:56:40|326.08|324.08|325.95|323.95|326.08|324.08|325.95|323.95|14
1728370610000|2024-10-08 06:56:50|325.96|323.96|325.97|323.97|325.98|323.98|325.96|323.96|10
1728370620000|2024-10-08 06:57:00|326.01|324.01|326.16|324.16|326.16|324.16|326.01|324.01|7
1728370630000|2024-10-08 06:57:10|326.19|324.19|326.27|324.27|326.27|324.27|326.19|324.19|10
1728370640000|2024-10-08 06:57:20|326.26|324.26|326.27|324.27|326.27|324.27|326.24|324.24|7
1728370650000|2024-10-08 06:57:30|326.26|324.26|326.26|324.26|326.27|324.27|326.24|324.24|6
1728370660000|2024-10-08 06:57:40|326.27|324.27|326.23|324.23|326.27|324.27|326.23|324.23|7
1728370670000|2024-10-08 06:57:50|326.22|324.22|326.17|324.17|326.22|324.22|326.14|324.14|8
1728370680000|2024-10-08 06:58:00|326.18|324.18|326.14|324.14|326.18|324.18|326.14|324.14|10
1728370690000|2024-10-08 06:58:10|326.15|324.15|326.08|324.08|326.15|324.15|326.07|324.07|9
1728370700000|2024-10-08 06:58:20|326.07|324.07|326.09|324.09|326.1|324.1|326.06|324.06|8
1728370710000|2024-10-08 06:58:30|326.08|324.08|326.03|324.03|326.08|324.08|325.99|323.99|10
1728370720000|2024-10-08 06:58:40|326.06|324.06|326.11|324.11|326.11|324.11|326.05|324.05|10
1728370730000|2024-10-08 06:58:50|326.1|324.1|326.24|324.24|326.28|324.28|326.09|324.09|13
1728370740000|2024-10-08 06:59:00|326.23|324.23|326.25|324.25|326.27|324.27|326.17|324.17|13
1728370750000|2024-10-08 06:59:10|326.27|324.27|326.27|324.27|326.27|324.27|326.27|324.27|1
1728370760000|2024-10-08 06:59:20|326.26|324.26|326.23|324.23|326.27|324.27|326.22|324.22|7
1728370770000|2024-10-08 06:59:30|326.26|324.26|326.21|324.21|326.26|324.26|326.21|324.21|6
1728370780000|2024-10-08 06:59:40|326.19|324.19|326.2|324.2|326.21|324.21|326.19|324.19|6
1728370790000|2024-10-08 06:59:50|326.19|324.19|326.22|324.22|326.22|324.22|326.19|324.19|7
1728370800000|2024-10-08 07:00:00|326.24|324.24|326.16|324.16|326.24|324.24|326.16|324.16|13
1728370810000|2024-10-08 07:00:10|326.14|324.14|325.98|323.98|326.14|324.14|325.98|323.98|12
1728370820000|2024-10-08 07:00:20|325.97|323.97|325.97|323.97|325.98|323.98|325.97|323.97|3
1728370830000|2024-10-08 07:00:30|325.96|323.96|326.19|324.19|326.19|324.19|325.96|323.96|14
1728370840000|2024-10-08 07:00:40|326.2|324.2|326.13|324.13|326.21|324.21|326.13|324.13|7
1728370850000|2024-10-08 07:00:50|326.14|324.14|326.11|324.11|326.14|324.14|326.1|324.1|11
1728370860000|2024-10-08 07:01:00|326.1|324.1|326.09|324.09|326.11|324.11|326.05|324.05|10
1728370870000|2024-10-08 07:01:10|326.1|324.1|325.96|323.96|326.1|324.1|325.96|323.96|15
1728370880000|2024-10-08 07:01:20|325.95|323.95|325.97|323.97|326.01|324.01|325.94|323.94|16
1728370890000|2024-10-08 07:01:30|325.96|323.96|325.97|323.97|325.98|323.98|325.93|323.93|13
1728370900000|2024-10-08 07:01:40|325.96|323.96|326.03|324.03|326.03|324.03|325.95|323.95|8
1728370910000|2024-10-08 07:01:50|326.01|324.01|326.08|324.08|326.08|324.08|325.97|323.97|10
1728370920000|2024-10-08 07:02:00|326.07|324.07|326.04|324.04|326.13|324.13|326.04|324.04|19
1728370930000|2024-10-08 07:02:10|326.05|324.05|326.08|324.08|326.08|324.08|326.05|324.05|3
1728370940000|2024-10-08 07:02:20|326.07|324.07|326.14|324.14|326.14|324.14|326.07|324.07|9
1728370950000|2024-10-08 07:02:30|326.13|324.13|326.05|324.05|326.13|324.13|326.05|324.05|9
1728370960000|2024-10-08 07:02:40|326.06|324.06|325.97|323.97|326.06|324.06|325.97|323.97|15
1728370970000|2024-10-08 07:02:50|325.96|323.96|325.89|323.89|325.96|323.96|325.88|323.88|8
1728370980000|2024-10-08 07:03:00|325.88|323.88|325.87|323.87|325.9|323.9|325.83|323.83|8
1728370990000|2024-10-08 07:03:10|325.89|323.89|325.89|323.89|325.92|323.92|325.87|323.87|14
1728371000000|2024-10-08 07:03:20|325.88|323.88|325.81|323.81|325.88|323.88|325.81|323.81|6
1728371010000|2024-10-08 07:03:30|325.8|323.8|325.85|323.85|325.86|323.86|325.78|323.78|12
1728371020000|2024-10-08 07:03:40|325.84|323.84|325.82|323.82|325.86|323.86|325.81|323.81|10
1728371030000|2024-10-08 07:03:50|325.78|323.78|325.76|323.76|325.79|323.79|325.73|323.73|12
1728371040000|2024-10-08 07:04:00|325.75|323.75|325.8|323.8|325.84|323.84|325.75|323.75|16
1728371050000|2024-10-08 07:04:10|325.79|323.79|325.79|323.79|325.79|323.79|325.73|323.73|8
1728371060000|2024-10-08 07:04:20|325.77|323.77|325.61|323.61|325.78|323.78|325.61|323.61|16
1728371070000|2024-10-08 07:04:30|325.6|323.6|325.58|323.58|325.6|323.6|325.46|323.46|23
1728371080000|2024-10-08 07:04:40|325.59|323.59|325.65|323.65|325.66|323.66|325.59|323.59|11
1728371090000|2024-10-08 07:04:50|325.64|323.64|325.77|323.77|325.8|323.8|325.64|323.64|12
1728371100000|2024-10-08 07:05:00|325.74|323.74|325.76|323.76|325.76|323.76|325.69|323.69|12
1728371110000|2024-10-08 07:05:10|325.77|323.77|325.72|323.72|325.81|323.81|325.72|323.72|16
1728371120000|2024-10-08 07:05:20|325.71|323.71|325.73|323.73|325.76|323.76|325.69|323.69|15
1728371130000|2024-10-08 07:05:30|325.69|323.69|325.58|323.58|325.69|323.69|325.58|323.58|15
1728371140000|2024-10-08 07:05:40|325.6|323.6|325.58|323.58|325.66|323.66|325.58|323.58|15
1728371150000|2024-10-08 07:05:50|325.59|323.59|325.58|323.58|325.64|323.64|325.58|323.58|8
1728371160000|2024-10-08 07:06:00|325.57|323.57|325.43|323.43|325.59|323.59|325.39|323.39|23
1728371170000|2024-10-08 07:06:10|325.42|323.42|325.36|323.36|325.45|323.45|325.36|323.36|11
1728371180000|2024-10-08 07:06:20|325.35|323.35|325.16|323.16|325.37|323.37|325.16|323.16|22
1728371190000|2024-10-08 07:06:30|325.17|323.17|325.18|323.18|325.18|323.18|325.15|323.15|9
1728371200000|2024-10-08 07:06:40|325.19|323.19|325.15|323.15|325.19|323.19|325.14|323.14|5
1728371210000|2024-10-08 07:06:50|325.15|323.15|325.16|323.16|325.16|323.16|325.11|323.11|15
1728371220000|2024-10-08 07:07:00|325.2|323.2|325.01|323.01|325.2|323.2|325.01|323.01|13
1728371230000|2024-10-08 07:07:10|325.07|323.07|324.98|322.98|325.07|323.07|324.98|322.98|17
1728371240000|2024-10-08 07:07:20|325|323|324.9|322.9|325.02|323.02|324.9|322.9|20
1728371250000|2024-10-08 07:07:30|324.89|322.89|324.77|322.77|324.89|322.89|324.73|322.73|15
1728371260000|2024-10-08 07:07:40|324.78|322.78|324.78|322.78|324.82|322.82|324.75|322.75|16
1728371270000|2024-10-08 07:07:50|324.76|322.76|324.81|322.81|324.83|322.83|324.75|322.75|17
1728371280000|2024-10-08 07:08:00|324.8|322.8|324.9|322.9|324.92|322.92|324.8|322.8|15
1728371290000|2024-10-08 07:08:10|324.91|322.91|324.78|322.78|324.91|322.91|324.78|322.78|14
1728371300000|2024-10-08 07:08:20|324.77|322.77|324.69|322.69|324.77|322.77|324.61|322.61|16
1728371310000|2024-10-08 07:08:30|324.68|322.68|324.65|322.65|324.68|322.68|324.61|322.61|15
1728371320000|2024-10-08 07:08:40|324.66|322.66|324.77|322.77|324.77|322.77|324.66|322.66|10
1728371330000|2024-10-08 07:08:50|324.74|322.74|324.77|322.77|324.82|322.82|324.74|322.74|15
1728371340000|2024-10-08 07:09:00|324.72|322.72|324.54|322.54|324.74|322.74|324.48|322.48|25
1728371350000|2024-10-08 07:09:10|324.53|322.53|324.64|322.64|324.64|322.64|324.53|322.53|20
1728371360000|2024-10-08 07:09:20|324.65|322.65|324.75|322.75|324.82|322.82|324.65|322.65|17
1728371370000|2024-10-08 07:09:30|324.77|322.77|324.71|322.71|324.77|322.77|324.66|322.66|15
1728371380000|2024-10-08 07:09:40|324.72|322.72|324.64|322.64|324.74|322.74|324.63|322.63|19
1728371390000|2024-10-08 07:09:50|324.65|322.65|324.62|322.62|324.66|322.66|324.6|322.6|16
1728371400000|2024-10-08 07:10:00|324.63|322.63|324.78|322.78|324.85|322.85|324.63|322.63|18
1728371410000|2024-10-08 07:10:10|324.77|322.77|324.67|322.67|324.77|322.77|324.66|322.66|20
1728371420000|2024-10-08 07:10:20|324.68|322.68|324.61|322.61|324.68|322.68|324.48|322.48|22
1728371430000|2024-10-08 07:10:30|324.6|322.6|324.41|322.41|324.6|322.6|324.41|322.41|18
1728371440000|2024-10-08 07:10:40|324.4|322.4|324.36|322.36|324.43|322.43|324.36|322.36|9
1728371450000|2024-10-08 07:10:50|324.37|322.37|324.31|322.31|324.41|322.41|324.31|322.31|13
1728371460000|2024-10-08 07:11:00|324.34|322.34|324.32|322.32|324.37|322.37|324.32|322.32|9
1728371470000|2024-10-08 07:11:10|324.34|322.34|324.24|322.24|324.34|322.34|324.24|322.24|4
1728371480000|2024-10-08 07:11:20|324.22|322.22|324.51|322.51|324.51|322.51|324.22|322.22|16
1728371490000|2024-10-08 07:11:30|324.5|322.5|324.44|322.44|324.52|322.52|324.42|322.42|20
1728371500000|2024-10-08 07:11:40|324.45|322.45|324.44|322.44|324.51|322.51|324.44|322.44|10
1728371510000|2024-10-08 07:11:50|324.45|322.45|324.39|322.39|324.48|322.48|324.39|322.39|19
1728371520000|2024-10-08 07:12:00|324.43|322.43|324.36|322.36|324.48|322.48|324.36|322.36|14
1728371530000|2024-10-08 07:12:10|324.35|322.35|324.22|322.22|324.35|322.35|324.17|322.17|13
1728371540000|2024-10-08 07:12:20|324.21|322.21|324.38|322.38|324.41|322.41|324.19|322.19|15
1728371550000|2024-10-08 07:12:30|324.4|322.4|324.35|322.35|324.4|322.4|324.34|322.34|7
1728371560000|2024-10-08 07:12:40|324.34|322.34|324.37|322.37|324.37|322.37|324.32|322.32|5
1728371570000|2024-10-08 07:12:50|324.38|322.38|324.46|322.46|324.49|322.49|324.38|322.38|10
1728371580000|2024-10-08 07:13:00|324.45|322.45|324.35|322.35|324.48|322.48|324.35|322.35|10
1728371590000|2024-10-08 07:13:10|324.36|322.36|324.4|322.4|324.41|322.41|324.35|322.35|10
1728371600000|2024-10-08 07:13:20|324.39|322.39|324.37|322.37|324.4|322.4|324.34|322.34|11
1728371610000|2024-10-08 07:13:30|324.4|322.4|324.46|322.46|324.49|322.49|324.4|322.4|10
1728371620000|2024-10-08 07:13:40|324.45|322.45|324.45|322.45|324.51|322.51|324.44|322.44|13
1728371630000|2024-10-08 07:13:50|324.44|322.44|324.27|322.27|324.44|322.44|324.27|322.27|6
1728371640000|2024-10-08 07:14:00|324.28|322.28|324|322|324.28|322.28|324|322|13
1728371650000|2024-10-08 07:14:10|323.99|321.99|324.15|322.15|324.15|322.15|323.9|321.9|17
1728371660000|2024-10-08 07:14:20|324.14|322.14|324.05|322.05|324.16|322.16|324.05|322.05|15
1728371670000|2024-10-08 07:14:30|324.06|322.06|324.02|322.02|324.08|322.08|324.01|322.01|12
1728371680000|2024-10-08 07:14:40|323.98|321.98|324.14|322.14|324.15|322.15|323.97|321.97|8
1728371690000|2024-10-08 07:14:50|324.15|322.15|324.27|322.27|324.28|322.28|324.15|322.15|11
1728371700000|2024-10-08 07:15:00|324.26|322.26|324.08|322.08|324.26|322.26|324.05|322.05|19
1728371710000|2024-10-08 07:15:10|324.07|322.07|324.07|322.07|324.11|322.11|324.07|322.07|7
1728371720000|2024-10-08 07:15:20|324.06|322.06|323.89|321.89|324.1|322.1|323.89|321.89|8
1728371730000|2024-10-08 07:15:30|323.88|321.88|323.83|321.83|323.9|321.9|323.79|321.79|10
1728371740000|2024-10-08 07:15:40|323.8|321.8|323.88|321.88|323.9|321.9|323.77|321.77|15
1728371750000|2024-10-08 07:15:50|323.87|321.87|323.85|321.85|324|322|323.85|321.85|22
1728371760000|2024-10-08 07:16:00|323.87|321.87|323.85|321.85|323.89|321.89|323.83|321.83|13
1728371770000|2024-10-08 07:16:10|323.86|321.86|323.88|321.88|323.89|321.89|323.81|321.81|12
1728371780000|2024-10-08 07:16:20|323.9|321.9|323.91|321.91|324|322|323.89|321.89|16
1728371790000|2024-10-08 07:16:30|323.97|321.97|323.83|321.83|324.01|322.01|323.83|321.83|16
1728371800000|2024-10-08 07:16:40|323.82|321.82|323.71|321.71|323.86|321.86|323.66|321.66|14
1728371810000|2024-10-08 07:16:50|323.7|321.7|323.82|321.82|323.85|321.85|323.7|321.7|14
1728371820000|2024-10-08 07:17:00|323.83|321.83|323.85|321.85|323.85|321.85|323.77|321.77|14
1728371830000|2024-10-08 07:17:10|323.87|321.87|323.79|321.79|323.87|321.87|323.79|321.79|11
1728371840000|2024-10-08 07:17:20|323.78|321.78|323.75|321.75|323.82|321.82|323.75|321.75|8
1728371850000|2024-10-08 07:17:30|323.74|321.74|323.7|321.7|323.74|321.74|323.65|321.65|25
1728371860000|2024-10-08 07:17:40|323.69|321.69|323.49|321.49|323.7|321.7|323.47|321.47|21
1728371870000|2024-10-08 07:17:50|323.5|321.5|323.48|321.48|323.5|321.5|323.43|321.43|15
1728371880000|2024-10-08 07:18:00|323.47|321.47|323.45|321.45|323.56|321.56|323.42|321.42|18
1728371890000|2024-10-08 07:18:10|323.44|321.44|323.44|321.44|323.5|321.5|323.43|321.43|10
1728371900000|2024-10-08 07:18:20|323.42|321.42|323.48|321.48|323.52|321.52|323.39|321.39|16
1728371910000|2024-10-08 07:18:30|323.46|321.46|323.52|321.52|323.53|321.53|323.45|321.45|9
1728371920000|2024-10-08 07:18:40|323.54|321.54|323.5|321.5|323.6|321.6|323.48|321.48|12
1728371930000|2024-10-08 07:18:50|323.49|321.49|323.42|321.42|323.52|321.52|323.4|321.4|17
1728371940000|2024-10-08 07:19:00|323.41|321.41|323.42|321.42|323.5|321.5|323.39|321.39|19
1728371950000|2024-10-08 07:19:10|323.41|321.41|323.68|321.68|323.68|321.68|323.41|321.41|17
1728371960000|2024-10-08 07:19:20|323.67|321.67|323.53|321.53|323.67|321.67|323.53|321.53|14
1728371970000|2024-10-08 07:19:30|323.52|321.52|323.37|321.37|323.52|321.52|323.31|321.31|20
1728371980000|2024-10-08 07:19:40|323.33|321.33|323.37|321.37|323.37|321.37|323.31|321.31|10
1728371990000|2024-10-08 07:19:50|323.33|321.33|322.99|320.99|323.37|321.37|322.94|320.94|18
1728372000000|2024-10-08 07:20:00|323|321|322.85|320.85|323|321|322.8|320.8|15
1728372010000|2024-10-08 07:20:10|322.82|320.82|322.72|320.72|322.82|320.82|322.63|320.63|25
1728372020000|2024-10-08 07:20:20|322.71|320.71|323.01|321.01|323.01|321.01|322.71|320.71|27
1728372030000|2024-10-08 07:20:30|323.04|321.04|323.23|321.23|323.23|321.23|323.04|321.04|20
1728372040000|2024-10-08 07:20:40|323.25|321.25|323.25|321.25|323.25|321.25|323.15|321.15|17
1728372050000|2024-10-08 07:20:50|323.24|321.24|323.27|321.27|323.28|321.28|323.24|321.24|9
1728372060000|2024-10-08 07:21:00|323.28|321.28|323.15|321.15|323.32|321.32|323.09|321.09|16
1728372070000|2024-10-08 07:21:10|323.21|321.21|323.33|321.33|323.34|321.34|323.21|321.21|17
1728372080000|2024-10-08 07:21:20|323.34|321.34|323.34|321.34|323.36|321.36|323.31|321.31|15
1728372090000|2024-10-08 07:21:30|323.36|321.36|323.31|321.31|323.4|321.4|323.3|321.3|15
1728372100000|2024-10-08 07:21:40|323.33|321.33|323.31|321.31|323.43|321.43|323.31|321.31|18
1728372110000|2024-10-08 07:21:50|323.32|321.32|323.27|321.27|323.33|321.33|323.26|321.26|13
1728372120000|2024-10-08 07:22:00|323.26|321.26|323.24|321.24|323.26|321.26|323.23|321.23|11
1728372130000|2024-10-08 07:22:10|323.23|321.23|323.52|321.52|323.52|321.52|323.23|321.23|31
1728372140000|2024-10-08 07:22:20|323.5|321.5|323.47|321.47|323.5|321.5|323.45|321.45|11
1728372150000|2024-10-08 07:22:30|323.48|321.48|323.57|321.57|323.67|321.67|323.48|321.48|25
1728372160000|2024-10-08 07:22:40|323.56|321.56|323.51|321.51|323.58|321.58|323.49|321.49|16
1728372170000|2024-10-08 07:22:50|323.53|321.53|323.51|321.51|323.56|321.56|323.51|321.51|14
1728372180000|2024-10-08 07:23:00|323.52|321.52|323.67|321.67|323.72|321.72|323.52|321.52|15
1728372190000|2024-10-08 07:23:10|323.66|321.66|323.66|321.66|323.67|321.67|323.61|321.61|10
1728372200000|2024-10-08 07:23:20|323.67|321.67|323.63|321.63|323.67|321.67|323.62|321.62|9
1728372210000|2024-10-08 07:23:30|323.62|321.62|323.61|321.61|323.63|321.63|323.56|321.56|11
1728372220000|2024-10-08 07:23:40|323.6|321.6|323.68|321.68|323.68|321.68|323.56|321.56|12
1728372230000|2024-10-08 07:23:50|323.71|321.71|323.66|321.66|323.75|321.75|323.66|321.66|14
1728372240000|2024-10-08 07:24:00|323.65|321.65|323.65|321.65|323.65|321.65|323.61|321.61|12
1728372250000|2024-10-08 07:24:10|323.66|321.66|323.66|321.66|323.68|321.68|323.65|321.65|9
1728372260000|2024-10-08 07:24:20|323.65|321.65|323.64|321.64|323.66|321.66|323.63|321.63|6
1728372270000|2024-10-08 07:24:30|323.63|321.63|323.88|321.88|323.89|321.89|323.63|321.63|21
1728372280000|2024-10-08 07:24:40|323.87|321.87|323.83|321.83|323.89|321.89|323.83|321.83|15
1728372290000|2024-10-08 07:24:50|323.82|321.82|323.83|321.83|323.84|321.84|323.81|321.81|8
1728372300000|2024-10-08 07:25:00|323.84|321.84|323.85|321.85|323.96|321.96|323.84|321.84|13
1728372310000|2024-10-08 07:25:10|323.84|321.84|323.63|321.63|323.84|321.84|323.62|321.62|14
1728372320000|2024-10-08 07:25:20|323.61|321.61|323.63|321.63|323.64|321.64|323.61|321.61|6
1728372330000|2024-10-08 07:25:30|323.62|321.62|323.62|321.62|323.62|321.62|323.61|321.61|3
1728372340000|2024-10-08 07:25:40|323.67|321.67|323.63|321.63|323.67|321.67|323.63|321.63|3
1728372350000|2024-10-08 07:25:50|323.65|321.65|323.63|321.63|323.66|321.66|323.63|321.63|9
1728372360000|2024-10-08 07:26:00|323.6|321.6|323.59|321.59|323.62|321.62|323.59|321.59|4
1728372370000|2024-10-08 07:26:10|323.58|321.58|323.4|321.4|323.59|321.59|323.4|321.4|11
1728372380000|2024-10-08 07:26:20|323.39|321.39|323.35|321.35|323.39|321.39|323.35|321.35|4
1728372390000|2024-10-08 07:26:30|323.2|321.2|323.01|321.01|323.2|321.2|322.96|320.96|8
1728372400000|2024-10-08 07:26:40|323.02|321.02|323.2|321.2|323.21|321.21|323.02|321.02|13
1728372410000|2024-10-08 07:26:50|323.22|321.22|323.2|321.2|323.24|321.24|323.18|321.18|16
1728372420000|2024-10-08 07:27:00|323.19|321.19|323.02|321.02|323.19|321.19|323.02|321.02|12
1728372430000|2024-10-08 07:27:10|323.03|321.03|323.14|321.14|323.19|321.19|323.03|321.03|11
1728372440000|2024-10-08 07:27:20|323.13|321.13|323|321|323.13|321.13|322.93|320.93|21
1728372450000|2024-10-08 07:27:30|323.01|321.01|323.14|321.14|323.14|321.14|323.01|321.01|8
1728372460000|2024-10-08 07:27:40|323.15|321.15|323.12|321.12|323.15|321.15|323.11|321.11|7
1728372470000|2024-10-08 07:27:50|323.11|321.11|323.02|321.02|323.12|321.12|322.99|320.99|13
1728372480000|2024-10-08 07:28:00|323.03|321.03|323.04|321.04|323.04|321.04|322.99|320.99|9
1728372490000|2024-10-08 07:28:10|323.03|321.03|323.29|321.29|323.29|321.29|323.03|321.03|10
1728372500000|2024-10-08 07:28:20|323.32|321.32|323.5|321.5|323.53|321.53|323.32|321.32|14
1728372510000|2024-10-08 07:28:30|323.51|321.51|323.52|321.52|323.62|321.62|323.51|321.51|11
1728372520000|2024-10-08 07:28:40|323.51|321.51|323.69|321.69|323.69|321.69|323.44|321.44|18
1728372530000|2024-10-08 07:28:50|323.71|321.71|323.64|321.64|323.71|321.71|323.64|321.64|8
1728372540000|2024-10-08 07:29:00|323.68|321.68|323.85|321.85|323.85|321.85|323.68|321.68|16
1728372550000|2024-10-08 07:29:10|323.87|321.87|323.84|321.84|323.87|321.87|323.82|321.82|13
1728372560000|2024-10-08 07:29:20|323.83|321.83|323.83|321.83|323.84|321.84|323.8|321.8|11
1728372570000|2024-10-08 07:29:30|323.82|321.82|323.81|321.81|323.82|321.82|323.78|321.78|9
1728372580000|2024-10-08 07:29:40|323.79|321.79|324.01|322.01|324.01|322.01|323.79|321.79|13
1728372590000|2024-10-08 07:29:50|324.02|322.02|323.94|321.94|324.04|322.04|323.94|321.94|15
1728372600000|2024-10-08 07:30:00|323.93|321.93|323.79|321.79|323.93|321.93|323.79|321.79|30
1728372610000|2024-10-08 07:30:10|323.8|321.8|323.73|321.73|323.8|321.8|323.64|321.64|22
1728372620000|2024-10-08 07:30:20|323.71|321.71|323.66|321.66|323.73|321.73|323.66|321.66|11
1728372630000|2024-10-08 07:30:30|323.64|321.64|323.61|321.61|323.65|321.65|323.56|321.56|21
1728372640000|2024-10-08 07:30:40|323.6|321.6|323.53|321.53|323.61|321.61|323.53|321.53|11
1728372650000|2024-10-08 07:30:50|323.52|321.52|323.43|321.43|323.52|321.52|323.39|321.39|15
1728372660000|2024-10-08 07:31:00|323.45|321.45|323.62|321.62|323.68|321.68|323.45|321.45|23
1728372670000|2024-10-08 07:31:10|323.63|321.63|323.73|321.73|323.81|321.81|323.63|321.63|16
1728372680000|2024-10-08 07:31:20|323.7|321.7|323.73|321.73|323.74|321.74|323.7|321.7|11
1728372690000|2024-10-08 07:31:30|323.74|321.74|323.84|321.84|323.86|321.86|323.7|321.7|20
1728372700000|2024-10-08 07:31:40|323.86|321.86|323.87|321.87|323.93|321.93|323.86|321.86|13
1728372710000|2024-10-08 07:31:50|323.86|321.86|323.83|321.83|323.87|321.87|323.82|321.82|10
1728372720000|2024-10-08 07:32:00|323.84|321.84|324.02|322.02|324.06|322.06|323.84|321.84|22
1728372730000|2024-10-08 07:32:10|324.01|322.01|324.16|322.16|324.16|322.16|323.98|321.98|13
1728372740000|2024-10-08 07:32:20|324.21|322.21|324.24|322.24|324.24|322.24|324.2|322.2|8
1728372750000|2024-10-08 07:32:30|324.23|322.23|324.22|322.22|324.23|322.23|324.16|322.16|10
1728372760000|2024-10-08 07:32:40|324.18|322.18|324.22|322.22|324.26|322.26|324.17|322.17|10
1728372770000|2024-10-08 07:32:50|324.19|322.19|324.1|322.1|324.19|322.19|324.1|322.1|7
1728372780000|2024-10-08 07:33:00|324.12|322.12|324.23|322.23|324.25|322.25|324.02|322.02|26
1728372790000|2024-10-08 07:33:10|324.24|322.24|324.24|322.24|324.24|322.24|324.22|322.22|10
1728372800000|2024-10-08 07:33:20|324.25|322.25|324.24|322.24|324.3|322.3|324.2|322.2|15
1728372810000|2024-10-08 07:33:30|324.31|322.31|324.37|322.37|324.38|322.38|324.31|322.31|16
1728372820000|2024-10-08 07:33:40|324.38|322.38|324.28|322.28|324.4|322.4|324.28|322.28|14
1728372830000|2024-10-08 07:33:50|324.3|322.3|324.37|322.37|324.4|322.4|324.3|322.3|14
1728372840000|2024-10-08 07:34:00|324.36|322.36|324.46|322.46|324.46|322.46|324.36|322.36|17
1728372850000|2024-10-08 07:34:10|324.45|322.45|324.4|322.4|324.46|322.46|324.37|322.37|12
1728372860000|2024-10-08 07:34:20|324.42|322.42|324.4|322.4|324.44|322.44|324.4|322.4|6
1728372870000|2024-10-08 07:34:30|324.36|322.36|324.33|322.33|324.37|322.37|324.32|322.32|7
1728372880000|2024-10-08 07:34:40|324.31|322.31|324.3|322.3|324.32|322.32|324.29|322.29|10
1728372890000|2024-10-08 07:34:50|324.31|322.31|324.33|322.33|324.35|322.35|324.3|322.3|11
1728372900000|2024-10-08 07:35:00|324.35|322.35|324.54|322.54|324.54|322.54|324.33|322.33|10
1728372910000|2024-10-08 07:35:10|324.52|322.52|324.54|322.54|324.6|322.6|324.49|322.49|14
1728372920000|2024-10-08 07:35:20|324.53|322.53|324.4|322.4|324.53|322.53|324.4|322.4|12
1728372930000|2024-10-08 07:35:30|324.41|322.41|324.37|322.37|324.41|322.41|324.34|322.34|14
1728372940000|2024-10-08 07:35:40|324.38|322.38|324.33|322.33|324.38|322.38|324.32|322.32|13
1728372950000|2024-10-08 07:35:50|324.32|322.32|324.17|322.17|324.32|322.32|324.17|322.17|9
1728372960000|2024-10-08 07:36:00|324.16|322.16|324.28|322.28|324.28|322.28|324.15|322.15|14
1728372970000|2024-10-08 07:36:10|324.29|322.29|324.27|322.27|324.37|322.37|324.27|322.27|16
1728372980000|2024-10-08 07:36:20|324.26|322.26|324.25|322.25|324.27|322.27|324.22|322.22|12
1728372990000|2024-10-08 07:36:30|324.27|322.27|324.45|322.45|324.47|322.47|324.25|322.25|22
1728373000000|2024-10-08 07:36:40|324.44|322.44|324.64|322.64|324.68|322.68|324.43|322.43|21
1728373010000|2024-10-08 07:36:50|324.62|322.62|324.54|322.54|324.62|322.62|324.51|322.51|13
1728373020000|2024-10-08 07:37:00|324.55|322.55|324.64|322.64|324.66|322.66|324.55|322.55|14
1728373030000|2024-10-08 07:37:10|324.66|322.66|324.75|322.75|324.79|322.79|324.66|322.66|11
1728373040000|2024-10-08 07:37:20|324.73|322.73|324.88|322.88|324.88|322.88|324.73|322.73|17
1728373050000|2024-10-08 07:37:30|324.84|322.84|324.93|322.93|324.93|322.93|324.84|322.84|16
1728373060000|2024-10-08 07:37:40|324.94|322.94|324.95|322.95|324.96|322.96|324.93|322.93|11
1728373070000|2024-10-08 07:37:50|324.96|322.96|324.92|322.92|324.96|322.96|324.92|322.92|4
1728373080000|2024-10-08 07:38:00|324.94|322.94|324.77|322.77|324.95|322.95|324.77|322.77|20
1728373090000|2024-10-08 07:38:10|324.76|322.76|324.57|322.57|324.78|322.78|324.57|322.57|12
1728373100000|2024-10-08 07:38:20|324.59|322.59|324.62|322.62|324.66|322.66|324.59|322.59|18
1728373110000|2024-10-08 07:38:30|324.61|322.61|324.73|322.73|324.75|322.75|324.61|322.61|12
1728373120000|2024-10-08 07:38:40|324.72|322.72|324.83|322.83|324.83|322.83|324.71|322.71|12
1728373130000|2024-10-08 07:38:50|324.85|322.85|324.8|322.8|324.85|322.85|324.76|322.76|15
1728373140000|2024-10-08 07:39:00|324.81|322.81|324.8|322.8|324.85|322.85|324.75|322.75|19
1728373150000|2024-10-08 07:39:10|324.79|322.79|324.75|322.75|324.79|322.79|324.7|322.7|17
1728373160000|2024-10-08 07:39:20|324.74|322.74|324.75|322.75|324.75|322.75|324.71|322.71|17
1728373170000|2024-10-08 07:39:30|324.74|322.74|324.7|322.7|324.74|322.74|324.7|322.7|5
1728373180000|2024-10-08 07:39:40|324.71|322.71|324.84|322.84|324.85|322.85|324.7|322.7|14
1728373190000|2024-10-08 07:39:50|324.83|322.83|324.84|322.84|324.84|322.84|324.83|322.83|2
1728373200000|2024-10-08 07:40:00|324.83|322.83|324.78|322.78|324.88|322.88|324.78|322.78|14
1728373210000|2024-10-08 07:40:10|324.74|322.74|324.7|322.7|324.75|322.75|324.63|322.63|23
1728373220000|2024-10-08 07:40:20|324.68|322.68|324.64|322.64|324.68|322.68|324.6|322.6|9
1728373230000|2024-10-08 07:40:30|324.62|322.62|324.63|322.63|324.66|322.66|324.62|322.62|14
1728373240000|2024-10-08 07:40:40|324.64|322.64|324.62|322.62|324.66|322.66|324.62|322.62|11
1728373250000|2024-10-08 07:40:50|324.63|322.63|324.75|322.75|324.75|322.75|324.63|322.63|16
1728373260000|2024-10-08 07:41:00|324.74|322.74|324.66|322.66|324.75|322.75|324.65|322.65|15
1728373270000|2024-10-08 07:41:10|324.63|322.63|324.64|322.64|324.66|322.66|324.62|322.62|10
1728373280000|2024-10-08 07:41:20|324.65|322.65|324.8|322.8|324.8|322.8|324.65|322.65|9
1728373290000|2024-10-08 07:41:30|324.82|322.82|324.91|322.91|324.93|322.93|324.82|322.82|9
1728373300000|2024-10-08 07:41:40|324.92|322.92|324.99|322.99|325.03|323.03|324.92|322.92|11
1728373310000|2024-10-08 07:41:50|324.98|322.98|324.99|322.99|325|323|324.92|322.92|13
1728373320000|2024-10-08 07:42:00|324.98|322.98|325.13|323.13|325.15|323.15|324.98|322.98|21
1728373330000|2024-10-08 07:42:10|325.15|323.15|325.22|323.22|325.26|323.26|325.15|323.15|18
1728373340000|2024-10-08 07:42:20|325.23|323.23|325.17|323.17|325.24|323.24|325.17|323.17|11
1728373350000|2024-10-08 07:42:30|325.16|323.16|325.12|323.12|325.16|323.16|325.1|323.1|10
1728373360000|2024-10-08 07:42:40|325.11|323.11|325.11|323.11|325.16|323.16|325.11|323.11|10
1728373370000|2024-10-08 07:42:50|325.13|323.13|325.15|323.15|325.15|323.15|325.13|323.13|6
1728373380000|2024-10-08 07:43:00|325.14|323.14|325.08|323.08|325.14|323.14|325.08|323.08|14
1728373390000|2024-10-08 07:43:10|325.04|323.04|325|323|325.04|323.04|324.99|322.99|6
1728373400000|2024-10-08 07:43:20|324.96|322.96|324.96|322.96|324.99|322.99|324.92|322.92|18
1728373410000|2024-10-08 07:43:30|324.95|322.95|325.03|323.03|325.06|323.06|324.93|322.93|13
1728373420000|2024-10-08 07:43:40|325.04|323.04|325.2|323.2|325.24|323.24|325.04|323.04|15
1728373430000|2024-10-08 07:43:50|325.19|323.19|325.2|323.2|325.2|323.2|325.14|323.14|9
1728373440000|2024-10-08 07:44:00|325.23|323.23|325.15|323.15|325.23|323.23|325.15|323.15|19
1728373450000|2024-10-08 07:44:10|325.16|323.16|325.11|323.11|325.16|323.16|325.09|323.09|11
1728373460000|2024-10-08 07:44:20|325.14|323.14|325.2|323.2|325.21|323.21|325.13|323.13|11
1728373470000|2024-10-08 07:44:30|325.21|323.21|325.21|323.21|325.21|323.21|325.17|323.17|8
1728373480000|2024-10-08 07:44:40|325.2|323.2|325.23|323.23|325.23|323.23|325.2|323.2|9
1728373490000|2024-10-08 07:44:50|325.22|323.22|325.22|323.22|325.23|323.23|325.21|323.21|7
1728373500000|2024-10-08 07:45:00|325.21|323.21|325.34|323.34|325.36|323.36|325.21|323.21|13
1728373510000|2024-10-08 07:45:10|325.33|323.33|325.25|323.25|325.33|323.33|325.24|323.24|13
1728373520000|2024-10-08 07:45:20|325.24|323.24|325.3|323.3|325.31|323.31|325.24|323.24|12
1728373530000|2024-10-08 07:45:30|325.31|323.31|325.4|323.4|325.43|323.43|325.3|323.3|19
1728373540000|2024-10-08 07:45:40|325.37|323.37|325.46|323.46|325.47|323.47|325.37|323.37|14
1728373550000|2024-10-08 07:45:50|325.45|323.45|325.41|323.41|325.45|323.45|325.41|323.41|4
1728373560000|2024-10-08 07:46:00|325.42|323.42|325.44|323.44|325.49|323.49|325.41|323.41|13
1728373570000|2024-10-08 07:46:10|325.46|323.46|325.43|323.43|325.46|323.46|325.42|323.42|9
1728373580000|2024-10-08 07:46:20|325.44|323.44|325.41|323.41|325.44|323.44|325.3|323.3|13
1728373590000|2024-10-08 07:46:30|325.4|323.4|325.32|323.32|325.46|323.46|325.32|323.32|16
1728373600000|2024-10-08 07:46:40|325.33|323.33|325.24|323.24|325.34|323.34|325.24|323.24|13
1728373610000|2024-10-08 07:46:50|325.25|323.25|325.13|323.13|325.27|323.27|325.12|323.12|15
1728373620000|2024-10-08 07:47:00|325.12|323.12|325.04|323.04|325.14|323.14|325.01|323.01|18
1728373630000|2024-10-08 07:47:10|325.05|323.05|325.05|323.05|325.09|323.09|325.03|323.03|18
1728373640000|2024-10-08 07:47:20|325.04|323.04|325.31|323.31|325.34|323.34|325.03|323.03|20
1728373650000|2024-10-08 07:47:30|325.3|323.3|325.25|323.25|325.3|323.3|325.25|323.25|3
1728373660000|2024-10-08 07:47:40|325.23|323.23|325.23|323.23|325.23|323.23|325.16|323.16|9
1728373670000|2024-10-08 07:47:50|325.24|323.24|325.29|323.29|325.3|323.3|325.23|323.23|16
1728373680000|2024-10-08 07:48:00|325.3|323.3|325.31|323.31|325.33|323.33|325.28|323.28|19
1728373690000|2024-10-08 07:48:10|325.32|323.32|325.39|323.39|325.42|323.42|325.3|323.3|17
1728373700000|2024-10-08 07:48:20|325.4|323.4|325.43|323.43|325.45|323.45|325.4|323.4|10
1728373710000|2024-10-08 07:48:30|325.44|323.44|325.44|323.44|325.44|323.44|325.37|323.37|11
1728373720000|2024-10-08 07:48:40|325.42|323.42|325.41|323.41|325.43|323.43|325.4|323.4|15
1728373730000|2024-10-08 07:48:50|325.4|323.4|325.59|323.59|325.61|323.61|325.4|323.4|19
1728373740000|2024-10-08 07:49:00|325.58|323.58|325.57|323.57|325.58|323.58|325.56|323.56|8
1728373750000|2024-10-08 07:49:10|325.56|323.56|325.44|323.44|325.57|323.57|325.43|323.43|11
1728373760000|2024-10-08 07:49:20|325.43|323.43|325.54|323.54|325.55|323.55|325.43|323.43|10
1728373770000|2024-10-08 07:49:30|325.53|323.53|325.49|323.49|325.53|323.53|325.47|323.47|10
1728373780000|2024-10-08 07:49:40|325.5|323.5|325.5|323.5|325.5|323.5|325.46|323.46|9
1728373790000|2024-10-08 07:49:50|325.58|323.58|325.46|323.46|325.58|323.58|325.46|323.46|12
1728373800000|2024-10-08 07:50:00|325.45|323.45|325.45|323.45|325.47|323.47|325.45|323.45|12
1728373810000|2024-10-08 07:50:10|325.44|323.44|325.24|323.24|325.44|323.44|325.23|323.23|15
1728373820000|2024-10-08 07:50:20|325.23|323.23|325.16|323.16|325.23|323.23|325.14|323.14|18
1728373830000|2024-10-08 07:50:30|325.15|323.15|325.25|323.25|325.25|323.25|325.15|323.15|15
1728373840000|2024-10-08 07:50:40|325.26|323.26|325.36|323.36|325.36|323.36|325.26|323.26|11
1728373850000|2024-10-08 07:50:50|325.35|323.35|325.36|323.36|325.37|323.37|325.32|323.32|12
1728373860000|2024-10-08 07:51:00|325.35|323.35|325.32|323.32|325.43|323.43|325.32|323.32|14
1728373870000|2024-10-08 07:51:10|325.33|323.33|325.37|323.37|325.42|323.42|325.33|323.33|21
1728373880000|2024-10-08 07:51:20|325.36|323.36|325.39|323.39|325.39|323.39|325.35|323.35|10
1728373890000|2024-10-08 07:51:30|325.41|323.41|325.48|323.48|325.48|323.48|325.39|323.39|12
1728373900000|2024-10-08 07:51:40|325.46|323.46|325.46|323.46|325.48|323.48|325.46|323.46|4
1728373910000|2024-10-08 07:51:50|325.47|323.47|325.46|323.46|325.48|323.48|325.46|323.46|6
1728373920000|2024-10-08 07:52:00|325.44|323.44|325.44|323.44|325.45|323.45|325.44|323.44|9
1728373930000|2024-10-08 07:52:10|325.45|323.45|325.48|323.48|325.49|323.49|325.44|323.44|7
1728373940000|2024-10-08 07:52:20|325.5|323.5|325.57|323.57|325.57|323.57|325.47|323.47|11
1728373950000|2024-10-08 07:52:30|325.58|323.58|325.54|323.54|325.59|323.59|325.53|323.53|8
1728373960000|2024-10-08 07:52:40|325.52|323.52|325.56|323.56|325.56|323.56|325.51|323.51|10
1728373970000|2024-10-08 07:52:50|325.58|323.58|325.54|323.54|325.59|323.59|325.53|323.53|9
1728373980000|2024-10-08 07:53:00|325.53|323.53|325.48|323.48|325.55|323.55|325.48|323.48|14
1728373990000|2024-10-08 07:53:10|325.47|323.47|325.51|323.51|325.52|323.52|325.47|323.47|7
1728374000000|2024-10-08 07:53:20|325.5|323.5|325.48|323.48|325.5|323.5|325.47|323.47|7
1728374010000|2024-10-08 07:53:30|325.49|323.49|325.47|323.47|325.52|323.52|325.47|323.47|7
1728374020000|2024-10-08 07:53:40|325.48|323.48|325.49|323.49|325.49|323.49|325.47|323.47|10
1728374030000|2024-10-08 07:53:50|325.47|323.47|325.48|323.48|325.48|323.48|325.47|323.47|4
1728374040000|2024-10-08 07:54:00|325.49|323.49|325.48|323.48|325.55|323.55|325.48|323.48|10
1728374050000|2024-10-08 07:54:10|325.47|323.47|325.46|323.46|325.48|323.48|325.46|323.46|7
1728374060000|2024-10-08 07:54:20|325.48|323.48|325.45|323.45|325.48|323.48|325.45|323.45|6
1728374070000|2024-10-08 07:54:30|325.46|323.46|325.45|323.45|325.47|323.47|325.45|323.45|4
1728374080000|2024-10-08 07:54:40|325.46|323.46|325.49|323.49|325.5|323.5|325.46|323.46|13
1728374090000|2024-10-08 07:54:50|325.5|323.5|325.53|323.53|325.54|323.54|325.47|323.47|8
1728374100000|2024-10-08 07:55:00|325.5|323.5|325.54|323.54|325.54|323.54|325.5|323.5|13
1728374110000|2024-10-08 07:55:10|325.55|323.55|325.59|323.59|325.61|323.61|325.55|323.55|7
1728374120000|2024-10-08 07:55:20|325.62|323.62|325.63|323.63|325.63|323.63|325.62|323.62|2
1728374130000|2024-10-08 07:55:30|325.62|323.62|325.7|323.7|325.7|323.7|325.61|323.61|8
1728374140000|2024-10-08 07:55:40|325.72|323.72|325.66|323.66|325.72|323.72|325.66|323.66|7
1728374150000|2024-10-08 07:55:50|325.74|323.74|325.73|323.73|325.74|323.74|325.72|323.72|4
1728374160000|2024-10-08 07:56:00|325.72|323.72|325.64|323.64|325.74|323.74|325.64|323.64|13
1728374170000|2024-10-08 07:56:10|325.66|323.66|325.6|323.6|325.66|323.66|325.6|323.6|2
1728374180000|2024-10-08 07:56:20|325.57|323.57|325.55|323.55|325.57|323.57|325.54|323.54|4
1728374190000|2024-10-08 07:56:30|325.56|323.56|325.56|323.56|325.56|323.56|325.56|323.56|1
1728374200000|2024-10-08 07:56:40|325.55|323.55|325.56|323.56|325.56|323.56|325.53|323.53|15
1728374210000|2024-10-08 07:56:50|325.55|323.55|325.55|323.55|325.56|323.56|325.47|323.47|15
1728374220000|2024-10-08 07:57:00|325.54|323.54|325.47|323.47|325.55|323.55|325.47|323.47|15
1728374230000|2024-10-08 07:57:10|325.46|323.46|325.32|323.32|325.46|323.46|325.31|323.31|11
1728374240000|2024-10-08 07:57:20|325.33|323.33|325.41|323.41|325.43|323.43|325.33|323.33|17
1728374250000|2024-10-08 07:57:30|325.4|323.4|325.42|323.42|325.42|323.42|325.35|323.35|10
1728374260000|2024-10-08 07:57:40|325.41|323.41|325.32|323.32|325.41|323.41|325.31|323.31|8
1728374270000|2024-10-08 07:57:50|325.33|323.33|325.34|323.34|325.36|323.36|325.32|323.32|12
1728374280000|2024-10-08 07:58:00|325.35|323.35|325.4|323.4|325.41|323.41|325.34|323.34|12
1728374290000|2024-10-08 07:58:10|325.41|323.41|325.29|323.29|325.41|323.41|325.27|323.27|10
1728374300000|2024-10-08 07:58:20|325.28|323.28|325.23|323.23|325.28|323.28|325.23|323.23|10
1728374310000|2024-10-08 07:58:30|325.22|323.22|325.31|323.31|325.31|323.31|325.2|323.2|16
1728374320000|2024-10-08 07:58:40|325.3|323.3|325.27|323.27|325.31|323.31|325.27|323.27|11
1728374330000|2024-10-08 07:58:50|325.29|323.29|325.28|323.28|325.3|323.3|325.26|323.26|13
1728374340000|2024-10-08 07:59:00|325.27|323.27|325.28|323.28|325.31|323.31|325.27|323.27|9
1728374350000|2024-10-08 07:59:10|325.29|323.29|325.29|323.29|325.3|323.3|325.29|323.29|7
1728374360000|2024-10-08 07:59:20|325.3|323.3|325.32|323.32|325.33|323.33|325.3|323.3|15
1728374370000|2024-10-08 07:59:30|325.33|323.33|325.33|323.33|325.33|323.33|325.31|323.31|4
1728374380000|2024-10-08 07:59:40|325.34|323.34|325.36|323.36|325.37|323.37|325.34|323.34|9
1728374390000|2024-10-08 07:59:50|325.37|323.37|325.33|323.33|325.39|323.39|325.33|323.33|8
1728374400000|2024-10-08 08:00:00|325.34|323.34|325.18|323.18|325.34|323.34|325.18|323.18|20
1728374410000|2024-10-08 08:00:10|325.19|323.19|324.84|322.84|325.23|323.23|324.82|322.82|24
1728374420000|2024-10-08 08:00:20|324.85|322.85|324.87|322.87|324.93|322.93|324.84|322.84|23
1728374430000|2024-10-08 08:00:30|324.86|322.86|324.86|322.86|324.88|322.88|324.84|322.84|13
1728374440000|2024-10-08 08:00:40|324.85|322.85|324.85|322.85|324.86|322.86|324.83|322.83|9
1728374450000|2024-10-08 08:00:50|324.86|322.86|324.93|322.93|324.97|322.97|324.85|322.85|16
1728374460000|2024-10-08 08:01:00|324.94|322.94|324.78|322.78|324.94|322.94|324.78|322.78|12
1728374470000|2024-10-08 08:01:10|324.76|322.76|324.6|322.6|324.78|322.78|324.6|322.6|18
1728374480000|2024-10-08 08:01:20|324.58|322.58|324.57|322.57|324.63|322.63|324.56|322.56|15
1728374490000|2024-10-08 08:01:30|324.56|322.56|324.58|322.58|324.69|322.69|324.56|322.56|16
1728374500000|2024-10-08 08:01:40|324.59|322.59|324.64|322.64|324.65|322.65|324.59|322.59|10
1728374510000|2024-10-08 08:01:50|324.63|322.63|324.52|322.52|324.64|322.64|324.52|322.52|14
1728374520000|2024-10-08 08:02:00|324.53|322.53|324.36|322.36|324.58|322.58|324.36|322.36|20
1728374530000|2024-10-08 08:02:10|324.31|322.31|324.34|322.34|324.35|322.35|324.25|322.25|17
1728374540000|2024-10-08 08:02:20|324.35|322.35|324.32|322.32|324.38|322.38|324.31|322.31|12
1728374550000|2024-10-08 08:02:30|324.3|322.3|324.21|322.21|324.3|322.3|324.21|322.21|8
1728374560000|2024-10-08 08:02:40|324.2|322.2|324.27|322.27|324.3|322.3|324.19|322.19|7
1728374570000|2024-10-08 08:02:50|324.26|322.26|324.28|322.28|324.3|322.3|324.26|322.26|6
1728374580000|2024-10-08 08:03:00|324.3|322.3|324.34|322.34|324.34|322.34|324.3|322.3|12
1728374590000|2024-10-08 08:03:10|324.4|322.4|324.29|322.29|324.46|322.46|324.29|322.29|14
1728374600000|2024-10-08 08:03:20|324.27|322.27|324.29|322.29|324.3|322.3|324.24|322.24|6
1728374610000|2024-10-08 08:03:30|324.3|322.3|324.39|322.39|324.4|322.4|324.3|322.3|12
1728374620000|2024-10-08 08:03:40|324.38|322.38|324.43|322.43|324.45|322.45|324.38|322.38|13
1728374630000|2024-10-08 08:03:50|324.42|322.42|324.38|322.38|324.42|322.42|324.37|322.37|11
1728374640000|2024-10-08 08:04:00|324.4|322.4|324.31|322.31|324.43|322.43|324.31|322.31|13
1728374650000|2024-10-08 08:04:10|324.33|322.33|324.31|322.31|324.38|322.38|324.28|322.28|14
1728374660000|2024-10-08 08:04:20|324.3|322.3|324.25|322.25|324.3|322.3|324.25|322.25|5
1728374670000|2024-10-08 08:04:30|324.3|322.3|324.25|322.25|324.3|322.3|324.25|322.25|4
1728374680000|2024-10-08 08:04:40|324.28|322.28|324.28|322.28|324.3|322.3|324.27|322.27|6
1728374690000|2024-10-08 08:04:50|324.3|322.3|324.38|322.38|324.42|322.42|324.3|322.3|13
1728374700000|2024-10-08 08:05:00|324.37|322.37|324.37|322.37|324.37|322.37|324.36|322.36|3
1728374710000|2024-10-08 08:05:10|324.4|322.4|324.51|322.51|324.51|322.51|324.37|322.37|17
1728374720000|2024-10-08 08:05:20|324.5|322.5|324.75|322.75|324.75|322.75|324.49|322.49|20
1728374730000|2024-10-08 08:05:30|324.74|322.74|324.86|322.86|324.92|322.92|324.73|322.73|15
1728374740000|2024-10-08 08:05:40|324.85|322.85|324.88|322.88|324.89|322.89|324.85|322.85|10
1728374750000|2024-10-08 08:05:50|324.9|322.9|324.92|322.92|324.92|322.92|324.89|322.89|14
1728374760000|2024-10-08 08:06:00|324.91|322.91|325.04|323.04|325.05|323.05|324.87|322.87|14
1728374770000|2024-10-08 08:06:10|325.05|323.05|324.95|322.95|325.05|323.05|324.94|322.94|9
1728374780000|2024-10-08 08:06:20|324.94|322.94|324.84|322.84|324.94|322.94|324.8|322.8|16
1728374790000|2024-10-08 08:06:30|324.79|322.79|324.81|322.81|324.82|322.82|324.79|322.79|3
1728374800000|2024-10-08 08:06:40|324.8|322.8|324.77|322.77|324.8|322.8|324.76|322.76|5
1728374810000|2024-10-08 08:06:50|324.76|322.76|324.54|322.54|324.76|322.76|324.54|322.54|10
1728374820000|2024-10-08 08:07:00|324.53|322.53|324.39|322.39|324.53|322.53|324.39|322.39|21
1728374830000|2024-10-08 08:07:10|324.4|322.4|324.35|322.35|324.4|322.4|324.26|322.26|14
1728374840000|2024-10-08 08:07:20|324.37|322.37|324.48|322.48|324.49|322.49|324.37|322.37|15
1728374850000|2024-10-08 08:07:30|324.49|322.49|324.57|322.57|324.61|322.61|324.49|322.49|12
1728374860000|2024-10-08 08:07:40|324.56|322.56|324.59|322.59|324.6|322.6|324.56|322.56|6
1728374870000|2024-10-08 08:07:50|324.58|322.58|324.55|322.55|324.58|322.58|324.55|322.55|3
1728374880000|2024-10-08 08:08:00|324.52|322.52|324.46|322.46|324.57|322.57|324.46|322.46|17
1728374890000|2024-10-08 08:08:10|324.47|322.47|324.27|322.27|324.47|322.47|324.24|322.24|14
1728374900000|2024-10-08 08:08:20|324.26|322.26|324.13|322.13|324.3|322.3|324.13|322.13|20
1728374910000|2024-10-08 08:08:30|324.14|322.14|324.13|322.13|324.14|322.14|324.12|322.12|8
1728374930000|2024-10-08 08:08:50|324.1|322.1|324.04|322.04|324.1|322.1|324.04|322.04|3
1728374940000|2024-10-08 08:09:00|324.05|322.05|324.15|322.15|324.16|322.16|324.05|322.05|10
1728374950000|2024-10-08 08:09:10|324.17|322.17|324.15|322.15|324.17|322.17|324.13|322.13|6
1728374960000|2024-10-08 08:09:20|324.18|322.18|324.28|322.28|324.29|322.29|324.18|322.18|16
1728374970000|2024-10-08 08:09:30|324.29|322.29|324.28|322.28|324.29|322.29|324.28|322.28|2
1728374980000|2024-10-08 08:09:40|324.38|322.38|324.39|322.39|324.39|322.39|324.38|322.38|2
1728374990000|2024-10-08 08:09:50|324.4|322.4|324.51|322.51|324.56|322.56|324.4|322.4|13
1728375000000|2024-10-08 08:10:00|324.53|322.53|324.65|322.65|324.65|322.65|324.51|322.51|12
1728375010000|2024-10-08 08:10:10|324.62|322.62|324.64|322.64|324.68|322.68|324.62|322.62|9
1728375020000|2024-10-08 08:10:20|324.66|322.66|324.76|322.76|324.76|322.76|324.66|322.66|14
1728375030000|2024-10-08 08:10:30|324.77|322.77|324.83|322.83|324.88|322.88|324.77|322.77|11
1728375040000|2024-10-08 08:10:40|324.84|322.84|324.75|322.75|324.84|322.84|324.75|322.75|8
1728375050000|2024-10-08 08:10:50|324.74|322.74|324.68|322.68|324.74|322.74|324.68|322.68|5
1728375060000|2024-10-08 08:11:00|324.64|322.64|324.63|322.63|324.73|322.73|324.62|322.62|20
1728375070000|2024-10-08 08:11:10|324.64|322.64|324.57|322.57|324.65|322.65|324.57|322.57|20
1728375080000|2024-10-08 08:11:20|324.6|322.6|324.56|322.56|324.63|322.63|324.56|322.56|10
1728375090000|2024-10-08 08:11:30|324.55|322.55|324.42|322.42|324.55|322.55|324.42|322.42|17
1728375100000|2024-10-08 08:11:40|324.45|322.45|324.26|322.26|324.46|322.46|324.26|322.26|12
1728375110000|2024-10-08 08:11:50|324.22|322.22|324.35|322.35|324.35|322.35|324.19|322.19|16
1728375120000|2024-10-08 08:12:00|324.37|322.37|324.32|322.32|324.37|322.37|324.27|322.27|17
1728375130000|2024-10-08 08:12:10|324.33|322.33|324.33|322.33|324.35|322.35|324.32|322.32|15
1728375140000|2024-10-08 08:12:20|324.34|322.34|324.42|322.42|324.46|322.46|324.33|322.33|20
1728375150000|2024-10-08 08:12:30|324.44|322.44|324.34|322.34|324.44|322.44|324.34|322.34|10
1728375160000|2024-10-08 08:12:40|324.35|322.35|324.24|322.24|324.37|322.37|324.23|322.23|13
1728375170000|2024-10-08 08:12:50|324.23|322.23|324.34|322.34|324.38|322.38|324.23|322.23|18
1728375180000|2024-10-08 08:13:00|324.35|322.35|324.33|322.33|324.37|322.37|324.27|322.27|18
1728375190000|2024-10-08 08:13:10|324.32|322.32|324.24|322.24|324.32|322.32|324.23|322.23|14
1728375200000|2024-10-08 08:13:20|324.23|322.23|324.43|322.43|324.43|322.43|324.23|322.23|18
1728375210000|2024-10-08 08:13:30|324.44|322.44|324.45|322.45|324.48|322.48|324.38|322.38|21
1728375220000|2024-10-08 08:13:40|324.44|322.44|324.6|322.6|324.6|322.6|324.44|322.44|14
1728375230000|2024-10-08 08:13:50|324.63|322.63|324.67|322.67|324.68|322.68|324.63|322.63|18
1728375240000|2024-10-08 08:14:00|324.66|322.66|324.68|322.68|324.72|322.72|324.6|322.6|19
1728375250000|2024-10-08 08:14:10|324.67|322.67|324.61|322.61|324.67|322.67|324.57|322.57|22
1728375260000|2024-10-08 08:14:20|324.6|322.6|324.62|322.62|324.66|322.66|324.6|322.6|18
1728375270000|2024-10-08 08:14:30|324.64|322.64|324.59|322.59|324.64|322.64|324.59|322.59|10
1728375280000|2024-10-08 08:14:40|324.53|322.53|324.55|322.55|324.57|322.57|324.52|322.52|17
1728375290000|2024-10-08 08:14:50|324.56|322.56|324.68|322.68|324.68|322.68|324.56|322.56|9
1728375300000|2024-10-08 08:15:00|324.66|322.66|324.54|322.54|324.66|322.66|324.53|322.53|21
1728375310000|2024-10-08 08:15:10|324.49|322.49|324.32|322.32|324.53|322.53|324.32|322.32|18
1728375320000|2024-10-08 08:15:20|324.36|322.36|324.43|322.43|324.45|322.45|324.36|322.36|18
1728375330000|2024-10-08 08:15:30|324.44|322.44|324.21|322.21|324.44|322.44|324.18|322.18|22
1728375340000|2024-10-08 08:15:40|324.22|322.22|324.23|322.23|324.25|322.25|324.15|322.15|25
1728375350000|2024-10-08 08:15:50|324.24|322.24|324.34|322.34|324.38|322.38|324.23|322.23|18
1728375360000|2024-10-08 08:16:00|324.35|322.35|324.43|322.43|324.44|322.44|324.27|322.27|29
1728375370000|2024-10-08 08:16:10|324.44|322.44|324.49|322.49|324.49|322.49|324.35|322.35|25
1728375380000|2024-10-08 08:16:20|324.5|322.5|324.51|322.51|324.6|322.6|324.46|322.46|22
1728375390000|2024-10-08 08:16:30|324.52|322.52|324.55|322.55|324.56|322.56|324.48|322.48|17
1728375400000|2024-10-08 08:16:40|324.56|322.56|324.57|322.57|324.67|322.67|324.53|322.53|22
1728375410000|2024-10-08 08:16:50|324.58|322.58|324.75|322.75|324.77|322.77|324.58|322.58|18
1728375420000|2024-10-08 08:17:00|324.77|322.77|324.91|322.91|324.96|322.96|324.77|322.77|19
1728375430000|2024-10-08 08:17:10|324.89|322.89|324.98|322.98|324.99|322.99|324.84|322.84|23
1728375440000|2024-10-08 08:17:20|325|323|325.04|323.04|325.06|323.06|325|323|7
1728375450000|2024-10-08 08:17:30|325.05|323.05|324.88|322.88|325.05|323.05|324.86|322.86|14
1728375460000|2024-10-08 08:17:40|324.89|322.89|324.94|322.94|324.97|322.97|324.89|322.89|12
1728375470000|2024-10-08 08:17:50|324.93|322.93|325.11|323.11|325.11|323.11|324.93|322.93|16
1728375480000|2024-10-08 08:18:00|325.13|323.13|325.09|323.09|325.13|323.13|325.01|323.01|21
1728375490000|2024-10-08 08:18:10|325.08|323.08|325.16|323.16|325.16|323.16|325.08|323.08|11
1728375500000|2024-10-08 08:18:20|325.17|323.17|325.13|323.13|325.24|323.24|325.11|323.11|22
1728375510000|2024-10-08 08:18:30|325.08|323.08|325.01|323.01|325.08|323.08|324.97|322.97|14
1728375520000|2024-10-08 08:18:40|325.02|323.02|325.14|323.14|325.14|323.14|325|323|23
1728375530000|2024-10-08 08:18:50|325.17|323.17|325.23|323.23|325.23|323.23|325.1|323.1|17
1728375540000|2024-10-08 08:19:00|325.24|323.24|325.12|323.12|325.24|323.24|325.06|323.06|23
1728375550000|2024-10-08 08:19:10|325.15|323.15|325.09|323.09|325.19|323.19|325.09|323.09|16
1728375560000|2024-10-08 08:19:20|325.04|323.04|324.99|322.99|325.04|323.04|324.98|322.98|15
1728375570000|2024-10-08 08:19:30|324.98|322.98|325.01|323.01|325.03|323.03|324.91|322.91|22
1728375580000|2024-10-08 08:19:40|325.02|323.02|325.04|323.04|325.06|323.06|324.99|322.99|12
1728375590000|2024-10-08 08:19:50|325.02|323.02|325.11|323.11|325.12|323.12|325.02|323.02|20
1728375600000|2024-10-08 08:20:00|325.12|323.12|325.17|323.17|325.22|323.22|325.12|323.12|13
1728375610000|2024-10-08 08:20:10|325.16|323.16|325.04|323.04|325.16|323.16|325.03|323.03|18
1728375620000|2024-10-08 08:20:20|325.06|323.06|325.09|323.09|325.15|323.15|325.06|323.06|19
1728375630000|2024-10-08 08:20:30|325.1|323.1|324.97|322.97|325.11|323.11|324.96|322.96|17
1728375640000|2024-10-08 08:20:40|324.98|322.98|324.72|322.72|324.98|322.98|324.69|322.69|21
1728375650000|2024-10-08 08:20:50|324.73|322.73|324.71|322.71|324.76|322.76|324.7|322.7|19
1728375660000|2024-10-08 08:21:00|324.72|322.72|324.93|322.93|324.93|322.93|324.72|322.72|25
1728375670000|2024-10-08 08:21:10|324.92|322.92|325|323|325.04|323.04|324.92|322.92|19
1728375680000|2024-10-08 08:21:20|325.01|323.01|325.03|323.03|325.06|323.06|325|323|18
1728375690000|2024-10-08 08:21:30|325.04|323.04|324.99|322.99|325.13|323.13|324.91|322.91|16
1728375700000|2024-10-08 08:21:40|324.95|322.95|324.97|322.97|324.97|322.97|324.86|322.86|24
1728375710000|2024-10-08 08:21:50|324.96|322.96|325.01|323.01|325.03|323.03|324.92|322.92|23
1728375720000|2024-10-08 08:22:00|325.03|323.03|325.11|323.11|325.12|323.12|324.99|322.99|21
1728375730000|2024-10-08 08:22:10|325.13|323.13|325.07|323.07|325.13|323.13|325.05|323.05|19
1728375740000|2024-10-08 08:22:20|325.08|323.08|325.07|323.07|325.13|323.13|325.05|323.05|15
1728375750000|2024-10-08 08:22:30|325.06|323.06|324.96|322.96|325.06|323.06|324.96|322.96|16
1728375760000|2024-10-08 08:22:40|324.98|322.98|324.99|322.99|325.02|323.02|324.97|322.97|14
1728375770000|2024-10-08 08:22:50|325|323|324.95|322.95|325|323|324.95|322.95|5
1728375780000|2024-10-08 08:23:00|324.97|322.97|324.91|322.91|325.06|323.06|324.86|322.86|24
1728375790000|2024-10-08 08:23:10|324.9|322.9|324.84|322.84|324.91|322.91|324.83|322.83|13
1728375800000|2024-10-08 08:23:20|324.83|322.83|324.81|322.81|324.85|322.85|324.78|322.78|13
1728375810000|2024-10-08 08:23:30|324.78|322.78|324.84|322.84|324.86|322.86|324.76|322.76|26
1728375820000|2024-10-08 08:23:40|324.85|322.85|324.92|322.92|324.92|322.92|324.84|322.84|7
1728375830000|2024-10-08 08:23:50|324.95|322.95|324.89|322.89|324.95|322.95|324.87|322.87|13
1728375840000|2024-10-08 08:24:00|324.9|322.9|324.85|322.85|324.97|322.97|324.85|322.85|14
1728375850000|2024-10-08 08:24:10|324.86|322.86|324.88|322.88|324.89|322.89|324.86|322.86|17
1728375860000|2024-10-08 08:24:20|324.89|322.89|325|323|325|323|324.89|322.89|5
1728375870000|2024-10-08 08:24:30|325.02|323.02|325|323|325.07|323.07|324.98|322.98|17
1728375880000|2024-10-08 08:24:40|325.01|323.01|325|323|325.02|323.02|324.97|322.97|20
1728375890000|2024-10-08 08:24:50|325.01|323.01|325.08|323.08|325.11|323.11|325|323|17
1728375900000|2024-10-08 08:25:00|325.09|323.09|325.09|323.09|325.18|323.18|325.04|323.04|24
1728375910000|2024-10-08 08:25:10|325.08|323.08|325.09|323.09|325.12|323.12|325.08|323.08|12
1728375920000|2024-10-08 08:25:20|325.1|323.1|325.16|323.16|325.19|323.19|325.1|323.1|15
1728375930000|2024-10-08 08:25:30|325.17|323.17|325.28|323.28|325.31|323.31|325.15|323.15|21
1728375940000|2024-10-08 08:25:40|325.26|323.26|325.27|323.27|325.28|323.28|325.25|323.25|12
1728375950000|2024-10-08 08:25:50|325.26|323.26|325.27|323.27|325.27|323.27|325.26|323.26|4
1728375960000|2024-10-08 08:26:00|325.34|323.34|325.39|323.39|325.42|323.42|325.28|323.28|21
1728375970000|2024-10-08 08:26:10|325.41|323.41|325.39|323.39|325.41|323.41|325.35|323.35|11
1728375980000|2024-10-08 08:26:20|325.38|323.38|325.47|323.47|325.49|323.49|325.37|323.37|19
1728375990000|2024-10-08 08:26:30|325.46|323.46|325.46|323.46|325.48|323.48|325.43|323.43|17
1728376000000|2024-10-08 08:26:40|325.45|323.45|325.56|323.56|325.56|323.56|325.45|323.45|12
1728376010000|2024-10-08 08:26:50|325.55|323.55|325.53|323.53|325.58|323.58|325.49|323.49|17
1728376020000|2024-10-08 08:27:00|325.52|323.52|325.46|323.46|325.53|323.53|325.46|323.46|18
1728376030000|2024-10-08 08:27:10|325.47|323.47|325.54|323.54|325.54|323.54|325.47|323.47|14
1728376040000|2024-10-08 08:27:20|325.52|323.52|325.42|323.42|325.54|323.54|325.41|323.41|13
1728376050000|2024-10-08 08:27:30|325.41|323.41|325.32|323.32|325.41|323.41|325.23|323.23|21
1728376060000|2024-10-08 08:27:40|325.33|323.33|325.3|323.3|325.34|323.34|325.3|323.3|10
1728376070000|2024-10-08 08:27:50|325.29|323.29|325.3|323.3|325.3|323.3|325.29|323.29|2
1728376080000|2024-10-08 08:28:00|325.33|323.33|325.38|323.38|325.41|323.41|325.33|323.33|19
1728376090000|2024-10-08 08:28:10|325.36|323.36|325.4|323.4|325.41|323.41|325.36|323.36|13
1728376100000|2024-10-08 08:28:20|325.39|323.39|325.35|323.35|325.4|323.4|325.34|323.34|16
1728376110000|2024-10-08 08:28:30|325.33|323.33|325.28|323.28|325.34|323.34|325.28|323.28|5
1728376120000|2024-10-08 08:28:40|325.27|323.27|325.26|323.26|325.28|323.28|325.25|323.25|5
1728376140000|2024-10-08 08:29:00|325.28|323.28|325.25|323.25|325.31|323.31|325.25|323.25|13
1728376150000|2024-10-08 08:29:10|325.24|323.24|325.24|323.24|325.24|323.24|325.24|323.24|1
1728376160000|2024-10-08 08:29:20|325.27|323.27|325.26|323.26|325.27|323.27|325.26|323.26|2
1728376170000|2024-10-08 08:29:30|325.25|323.25|325.25|323.25|325.25|323.25|325.25|323.25|1
1728376180000|2024-10-08 08:29:40|325.24|323.24|325.28|323.28|325.29|323.29|325.24|323.24|4
1728376190000|2024-10-08 08:29:50|325.26|323.26|325.25|323.25|325.26|323.26|325.25|323.25|2
1728376200000|2024-10-08 08:30:00|325.28|323.28|325.19|323.19|325.28|323.28|325.02|323.02|16
1728376210000|2024-10-08 08:30:10|325.2|323.2|325.2|323.2|325.26|323.26|325.19|323.19|17
1728376220000|2024-10-08 08:30:20|325.19|323.19|325.05|323.05|325.19|323.19|325.05|323.05|10
1728376230000|2024-10-08 08:30:30|325.08|323.08|325.16|323.16|325.16|323.16|325.07|323.07|11
1728376240000|2024-10-08 08:30:40|325.15|323.15|325.21|323.21|325.26|323.26|325.12|323.12|13
1728376250000|2024-10-08 08:30:50|325.23|323.23|325.24|323.24|325.26|323.26|325.2|323.2|14
1728376260000|2024-10-08 08:31:00|325.23|323.23|325.14|323.14|325.25|323.25|325.14|323.14|22
1728376270000|2024-10-08 08:31:10|325.16|323.16|325.25|323.25|325.25|323.25|325.16|323.16|17
1728376280000|2024-10-08 08:31:20|325.26|323.26|325.31|323.31|325.33|323.33|325.26|323.26|16
1728376290000|2024-10-08 08:31:30|325.32|323.32|325.28|323.28|325.34|323.34|325.28|323.28|9
1728376300000|2024-10-08 08:31:40|325.29|323.29|325.31|323.31|325.31|323.31|325.27|323.27|10
1728376310000|2024-10-08 08:31:50|325.3|323.3|325.31|323.31|325.31|323.31|325.26|323.26|9
1728376320000|2024-10-08 08:32:00|325.3|323.3|325.19|323.19|325.3|323.3|325.18|323.18|15
1728376330000|2024-10-08 08:32:10|325.18|323.18|325.16|323.16|325.19|323.19|325.16|323.16|10
1728376340000|2024-10-08 08:32:20|325.17|323.17|325.16|323.16|325.17|323.17|325.16|323.16|2
1728376350000|2024-10-08 08:32:30|325.17|323.17|325.16|323.16|325.18|323.18|325.13|323.13|15
1728376360000|2024-10-08 08:32:40|325.19|323.19|325.24|323.24|325.24|323.24|325.19|323.19|4
1728376380000|2024-10-08 08:33:00|325.25|323.25|325.38|323.38|325.38|323.38|325.25|323.25|19
1728376390000|2024-10-08 08:33:10|325.37|323.37|325.38|323.38|325.39|323.39|325.37|323.37|9
1728376400000|2024-10-08 08:33:20|325.37|323.37|325.35|323.35|325.38|323.38|325.33|323.33|9
1728376410000|2024-10-08 08:33:30|325.36|323.36|325.33|323.33|325.36|323.36|325.32|323.32|17
1728376420000|2024-10-08 08:33:40|325.32|323.32|325.35|323.35|325.36|323.36|325.32|323.32|7
1728376430000|2024-10-08 08:33:50|325.37|323.37|325.34|323.34|325.37|323.37|325.32|323.32|10
1728376440000|2024-10-08 08:34:00|325.35|323.35|325.4|323.4|325.4|323.4|325.35|323.35|7
1728376450000|2024-10-08 08:34:10|325.39|323.39|325.36|323.36|325.4|323.4|325.32|323.32|14
1728376460000|2024-10-08 08:34:20|325.37|323.37|325.5|323.5|325.56|323.56|325.36|323.36|16
1728376470000|2024-10-08 08:34:30|325.46|323.46|325.4|323.4|325.46|323.46|325.4|323.4|10
1728376480000|2024-10-08 08:34:40|325.38|323.38|325.38|323.38|325.38|323.38|325.38|323.38|1
1728376490000|2024-10-08 08:34:50|325.4|323.4|325.36|323.36|325.4|323.4|325.36|323.36|5
1728376500000|2024-10-08 08:35:00|325.37|323.37|325.34|323.34|325.39|323.39|325.34|323.34|10
1728376510000|2024-10-08 08:35:10|325.36|323.36|325.37|323.37|325.38|323.38|325.36|323.36|3
1728376520000|2024-10-08 08:35:20|325.35|323.35|325.38|323.38|325.38|323.38|325.35|323.35|14
1728376530000|2024-10-08 08:35:30|325.41|323.41|325.48|323.48|325.48|323.48|325.41|323.41|8
1728376540000|2024-10-08 08:35:40|325.47|323.47|325.47|323.47|325.48|323.48|325.46|323.46|9
1728376550000|2024-10-08 08:35:50|325.46|323.46|325.47|323.47|325.5|323.5|325.44|323.44|15
1728376560000|2024-10-08 08:36:00|325.48|323.48|325.5|323.5|325.52|323.52|325.48|323.48|8
1728376570000|2024-10-08 08:36:10|325.49|323.49|325.49|323.49|325.49|323.49|325.45|323.45|6
1728376580000|2024-10-08 08:36:20|325.48|323.48|325.49|323.49|325.49|323.49|325.48|323.48|6
1728376590000|2024-10-08 08:36:30|325.5|323.5|325.51|323.51|325.52|323.52|325.5|323.5|8
1728376600000|2024-10-08 08:36:40|325.48|323.48|325.46|323.46|325.48|323.48|325.46|323.46|2
1728376610000|2024-10-08 08:36:50|325.47|323.47|325.46|323.46|325.47|323.47|325.46|323.46|2
1728376620000|2024-10-08 08:37:00|325.47|323.47|325.51|323.51|325.53|323.53|325.47|323.47|9
1728376630000|2024-10-08 08:37:10|325.52|323.52|325.5|323.5|325.52|323.52|325.5|323.5|9
1728376640000|2024-10-08 08:37:20|325.46|323.46|325.42|323.42|325.46|323.46|325.42|323.42|14
1728376650000|2024-10-08 08:37:30|325.44|323.44|325.49|323.49|325.5|323.5|325.44|323.44|20
1728376660000|2024-10-08 08:37:40|325.48|323.48|325.46|323.46|325.48|323.48|325.46|323.46|5
1728376670000|2024-10-08 08:37:50|325.48|323.48|325.48|323.48|325.5|323.5|325.48|323.48|4
1728376680000|2024-10-08 08:38:00|325.49|323.49|325.47|323.47|325.51|323.51|325.47|323.47|9
1728376690000|2024-10-08 08:38:10|325.48|323.48|325.47|323.47|325.5|323.5|325.47|323.47|6
1728376700000|2024-10-08 08:38:20|325.48|323.48|325.48|323.48|325.48|323.48|325.47|323.47|5
1728376710000|2024-10-08 08:38:30|325.47|323.47|325.48|323.48|325.51|323.51|325.47|323.47|7
1728376720000|2024-10-08 08:38:40|325.49|323.49|325.45|323.45|325.49|323.49|325.44|323.44|13
1728376730000|2024-10-08 08:38:50|325.44|323.44|325.45|323.45|325.46|323.46|325.44|323.44|10
1728376740000|2024-10-08 08:39:00|325.47|323.47|325.51|323.51|325.52|323.52|325.47|323.47|6
1728376750000|2024-10-08 08:39:10|325.52|323.52|325.5|323.5|325.52|323.52|325.5|323.5|5
1728376760000|2024-10-08 08:39:20|325.52|323.52|325.51|323.51|325.52|323.52|325.5|323.5|8
1728376770000|2024-10-08 08:39:30|325.5|323.5|325.6|323.6|325.6|323.6|325.5|323.5|7
1728376800000|2024-10-08 08:40:00|325.59|323.59|325.47|323.47|325.59|323.59|325.36|323.36|16
1728376810000|2024-10-08 08:40:10|325.46|323.46|325.44|323.44|325.47|323.47|325.36|323.36|15
1728376820000|2024-10-08 08:40:20|325.45|323.45|325.35|323.35|325.45|323.45|325.34|323.34|10
1728376830000|2024-10-08 08:40:30|325.36|323.36|325.29|323.29|325.36|323.36|325.27|323.27|12
1728376840000|2024-10-08 08:40:40|325.28|323.28|325.32|323.32|325.33|323.33|325.28|323.28|5
1728376850000|2024-10-08 08:40:50|325.33|323.33|325.36|323.36|325.4|323.4|325.32|323.32|11
1728376860000|2024-10-08 08:41:00|325.33|323.33|325.31|323.31|325.34|323.34|325.29|323.29|7
1728376870000|2024-10-08 08:41:10|325.36|323.36|325.34|323.34|325.37|323.37|325.33|323.33|10
1728376880000|2024-10-08 08:41:20|325.35|323.35|325.27|323.27|325.35|323.35|325.27|323.27|7
1728376890000|2024-10-08 08:41:30|325.26|323.26|325.24|323.24|325.26|323.26|325.22|323.22|6
1728376900000|2024-10-08 08:41:40|325.23|323.23|325.24|323.24|325.24|323.24|325.23|323.23|2
1728376910000|2024-10-08 08:41:50|325.25|323.25|325.21|323.21|325.27|323.27|325.21|323.21|9
1728376920000|2024-10-08 08:42:00|325.22|323.22|325.22|323.22|325.23|323.23|325.21|323.21|5
1728376930000|2024-10-08 08:42:10|325.23|323.23|325.29|323.29|325.29|323.29|325.22|323.22|11
1728376940000|2024-10-08 08:42:20|325.3|323.3|325.35|323.35|325.37|323.37|325.3|323.3|10
1728376950000|2024-10-08 08:42:30|325.31|323.31|325.31|323.31|325.31|323.31|325.28|323.28|11
1728376960000|2024-10-08 08:42:40|325.33|323.33|325.37|323.37|325.37|323.37|325.33|323.33|3
1728376970000|2024-10-08 08:42:50|325.36|323.36|325.29|323.29|325.36|323.36|325.29|323.29|3
1728376980000|2024-10-08 08:43:00|325.32|323.32|325.27|323.27|325.32|323.32|325.25|323.25|12
1728376990000|2024-10-08 08:43:10|325.26|323.26|325.26|323.26|325.28|323.28|325.25|323.25|10
1728377000000|2024-10-08 08:43:20|325.28|323.28|325.33|323.33|325.33|323.33|325.22|323.22|12
1728377010000|2024-10-08 08:43:30|325.3|323.3|325.32|323.32|325.33|323.33|325.3|323.3|9
1728377020000|2024-10-08 08:43:40|325.34|323.34|325.39|323.39|325.4|323.4|325.34|323.34|5
1728377030000|2024-10-08 08:43:50|325.4|323.4|325.4|323.4|325.41|323.41|325.4|323.4|7
1728377040000|2024-10-08 08:44:00|325.41|323.41|325.35|323.35|325.41|323.41|325.33|323.33|10
1728377050000|2024-10-08 08:44:10|325.33|323.33|325.38|323.38|325.41|323.41|325.31|323.31|16
1728377060000|2024-10-08 08:44:20|325.37|323.37|325.39|323.39|325.42|323.42|325.37|323.37|11
1728377070000|2024-10-08 08:44:30|325.36|323.36|325.3|323.3|325.37|323.37|325.3|323.3|9
1728377080000|2024-10-08 08:44:40|325.31|323.31|325.33|323.33|325.36|323.36|325.31|323.31|5
1728377090000|2024-10-08 08:44:50|325.36|323.36|325.37|323.37|325.38|323.38|325.32|323.32|10
1728377100000|2024-10-08 08:45:00|325.36|323.36|325.34|323.34|325.4|323.4|325.33|323.33|10
1728377110000|2024-10-08 08:45:10|325.33|323.33|325.19|323.19|325.34|323.34|325.16|323.16|24
1728377120000|2024-10-08 08:45:20|325.2|323.2|325.2|323.2|325.2|323.2|325.18|323.18|6
1728377130000|2024-10-08 08:45:30|325.24|323.24|325.29|323.29|325.3|323.3|325.24|323.24|4
1728377140000|2024-10-08 08:45:40|325.3|323.3|325.41|323.41|325.41|323.41|325.29|323.29|10
1728377150000|2024-10-08 08:45:50|325.4|323.4|325.38|323.38|325.4|323.4|325.38|323.38|5
1728377160000|2024-10-08 08:46:00|325.37|323.37|325.43|323.43|325.45|323.45|325.37|323.37|17
1728377170000|2024-10-08 08:46:10|325.42|323.42|325.4|323.4|325.51|323.51|325.4|323.4|24
1728377180000|2024-10-08 08:46:20|325.43|323.43|325.37|323.37|325.43|323.43|325.37|323.37|21
1728377190000|2024-10-08 08:46:30|325.38|323.38|325.35|323.35|325.39|323.39|325.33|323.33|11
1728377200000|2024-10-08 08:46:40|325.34|323.34|325.38|323.38|325.43|323.43|325.34|323.34|11
1728377210000|2024-10-08 08:46:50|325.4|323.4|325.36|323.36|325.4|323.4|325.36|323.36|11
1728377220000|2024-10-08 08:47:00|325.34|323.34|325.42|323.42|325.42|323.42|325.34|323.34|12
1728377230000|2024-10-08 08:47:10|325.43|323.43|325.4|323.4|325.43|323.43|325.4|323.4|5
1728377240000|2024-10-08 08:47:20|325.41|323.41|325.46|323.46|325.47|323.47|325.38|323.38|12
1728377250000|2024-10-08 08:47:30|325.45|323.45|325.44|323.44|325.46|323.46|325.43|323.43|9
1728377260000|2024-10-08 08:47:40|325.43|323.43|325.44|323.44|325.44|323.44|325.43|323.43|2
1728377270000|2024-10-08 08:47:50|325.42|323.42|325.42|323.42|325.45|323.45|325.42|323.42|15
1728377280000|2024-10-08 08:48:00|325.43|323.43|325.27|323.27|325.43|323.43|325.27|323.27|11
1728377290000|2024-10-08 08:48:10|325.26|323.26|325.3|323.3|325.33|323.33|325.26|323.26|15
1728377300000|2024-10-08 08:48:20|325.31|323.31|325.29|323.29|325.33|323.33|325.29|323.29|10
1728377310000|2024-10-08 08:48:30|325.32|323.32|325.37|323.37|325.37|323.37|325.31|323.31|7
1728377320000|2024-10-08 08:48:40|325.36|323.36|325.37|323.37|325.37|323.37|325.35|323.35|5
1728377330000|2024-10-08 08:48:50|325.36|323.36|325.32|323.32|325.36|323.36|325.31|323.31|11
1728377340000|2024-10-08 08:49:00|325.31|323.31|325.25|323.25|325.31|323.31|325.23|323.23|13
1728377350000|2024-10-08 08:49:10|325.24|323.24|325.4|323.4|325.4|323.4|325.24|323.24|10
1728377360000|2024-10-08 08:49:20|325.39|323.39|325.45|323.45|325.45|323.45|325.39|323.39|10
1728377370000|2024-10-08 08:49:30|325.44|323.44|325.4|323.4|325.44|323.44|325.38|323.38|8
1728377380000|2024-10-08 08:49:40|325.38|323.38|325.58|323.58|325.6|323.6|325.38|323.38|14
1728377390000|2024-10-08 08:49:50|325.6|323.6|325.61|323.61|325.61|323.61|325.57|323.57|7
1728377400000|2024-10-08 08:50:00|325.6|323.6|325.6|323.6|325.6|323.6|325.6|323.6|1
1728377410000|2024-10-08 08:50:10|325.62|323.62|325.62|323.62|325.62|323.62|325.62|323.62|1
1728377420000|2024-10-08 08:50:20|325.6|323.6|325.6|323.6|325.6|323.6|325.6|323.6|1
1728377440000|2024-10-08 08:50:40|325.56|323.56|325.34|323.34|325.56|323.56|325.34|323.34|21
1728377450000|2024-10-08 08:50:50|325.35|323.35|325.34|323.34|325.39|323.39|325.32|323.32|14
1728377460000|2024-10-08 08:51:00|325.3|323.3|325.3|323.3|325.34|323.34|325.24|323.24|13
1728377470000|2024-10-08 08:51:10|325.28|323.28|325.27|323.27|325.3|323.3|325.24|323.24|19
1728377480000|2024-10-08 08:51:20|325.28|323.28|325.3|323.3|325.3|323.3|325.24|323.24|7
1728377490000|2024-10-08 08:51:30|325.28|323.28|325.3|323.3|325.3|323.3|325.28|323.28|2
1728377500000|2024-10-08 08:51:40|325.34|323.34|325.39|323.39|325.4|323.4|325.31|323.31|10
1728377510000|2024-10-08 08:51:50|325.4|323.4|325.5|323.5|325.52|323.52|325.39|323.39|9
1728377520000|2024-10-08 08:52:00|325.51|323.51|325.6|323.6|325.6|323.6|325.51|323.51|9
1728377580000|2024-10-08 08:53:00|325.61|323.61|325.61|323.61|325.61|323.61|325.61|323.61|1
1728377590000|2024-10-08 08:53:10|325.6|323.6|325.6|323.6|325.6|323.6|325.6|323.6|1
1728377610000|2024-10-08 08:53:30|325.61|323.61|325.61|323.61|325.61|323.61|325.61|323.61|1
1728377630000|2024-10-08 08:53:50|325.63|323.63|325.6|323.6|325.63|323.63|325.6|323.6|2
1728377640000|2024-10-08 08:54:00|325.61|323.61|325.6|323.6|325.61|323.61|325.6|323.6|2
1728377670000|2024-10-08 08:54:30|325.59|323.59|325.56|323.56|325.59|323.59|325.56|323.56|3
1728377680000|2024-10-08 08:54:40|325.59|323.59|325.6|323.6|325.6|323.6|325.57|323.57|4
1728377690000|2024-10-08 08:54:50|325.57|323.57|325.6|323.6|325.6|323.6|325.57|323.57|2
1728377700000|2024-10-08 08:55:00|325.58|323.58|325.6|323.6|325.6|323.6|325.58|323.58|2
1728377710000|2024-10-08 08:55:10|325.63|323.63|325.63|323.63|325.63|323.63|325.63|323.63|1
1728377720000|2024-10-08 08:55:20|325.6|323.6|325.69|323.69|325.69|323.69|325.6|323.6|4
1728377730000|2024-10-08 08:55:30|325.91|323.91|325.95|323.95|325.95|323.95|325.91|323.91|2
1728377740000|2024-10-08 08:55:40|325.96|323.96|325.92|323.92|325.96|323.96|325.89|323.89|12
1728377750000|2024-10-08 08:55:50|325.89|323.89|325.89|323.89|325.91|323.91|325.89|323.89|3
1728377760000|2024-10-08 08:56:00|325.87|323.87|325.8|323.8|325.94|323.94|325.79|323.79|14
1728377770000|2024-10-08 08:56:10|325.81|323.81|325.78|323.78|325.81|323.81|325.77|323.77|6
1728377780000|2024-10-08 08:56:20|325.77|323.77|325.84|323.84|325.84|323.84|325.77|323.77|15
1728377790000|2024-10-08 08:56:30|325.82|323.82|325.82|323.82|325.84|323.84|325.81|323.81|16
1728377800000|2024-10-08 08:56:40|325.83|323.83|325.78|323.78|325.83|323.83|325.78|323.78|9
1728377810000|2024-10-08 08:56:50|325.77|323.77|325.77|323.77|325.78|323.78|325.76|323.76|9
1728377820000|2024-10-08 08:57:00|325.78|323.78|325.78|323.78|325.8|323.8|325.77|323.77|8
1728377830000|2024-10-08 08:57:10|325.79|323.79|325.69|323.69|325.79|323.79|325.67|323.67|12
1728377840000|2024-10-08 08:57:20|325.68|323.68|325.66|323.66|325.69|323.69|325.66|323.66|10
1728377850000|2024-10-08 08:57:30|325.64|323.64|325.6|323.6|325.66|323.66|325.59|323.59|8
1728377860000|2024-10-08 08:57:40|325.59|323.59|325.57|323.57|325.62|323.62|325.55|323.55|11
1728377870000|2024-10-08 08:57:50|325.58|323.58|325.59|323.59|325.59|323.59|325.58|323.58|2
1728377880000|2024-10-08 08:58:00|325.6|323.6|325.59|323.59|325.6|323.6|325.58|323.58|4
1728377890000|2024-10-08 08:58:10|325.58|323.58|325.58|323.58|325.59|323.59|325.56|323.56|16
1728377900000|2024-10-08 08:58:20|325.59|323.59|325.63|323.63|325.63|323.63|325.58|323.58|10
1728377910000|2024-10-08 08:58:30|325.62|323.62|325.63|323.63|325.63|323.63|325.62|323.62|2
1728377920000|2024-10-08 08:58:40|325.62|323.62|325.6|323.6|325.62|323.62|325.6|323.6|2
1728377930000|2024-10-08 08:58:50|325.59|323.59|325.59|323.59|325.59|323.59|325.57|323.57|4
1728377940000|2024-10-08 08:59:00|325.61|323.61|325.61|323.61|325.61|323.61|325.61|323.61|1
1728377950000|2024-10-08 08:59:10|325.6|323.6|325.62|323.62|325.65|323.65|325.6|323.6|6
1728377960000|2024-10-08 08:59:20|325.63|323.63|325.63|323.63|325.63|323.63|325.6|323.6|7
1728377970000|2024-10-08 08:59:30|325.62|323.62|325.58|323.58|325.62|323.62|325.58|323.58|2
1728377980000|2024-10-08 08:59:40|325.59|323.59|325.6|323.6|325.61|323.61|325.59|323.59|6
1728378000000|2024-10-08 09:00:00|325.63|323.63|325.64|323.64|325.68|323.68|325.63|323.63|10
1728378010000|2024-10-08 09:00:10|325.63|323.63|325.6|323.6|325.65|323.65|325.59|323.59|10
1728378020000|2024-10-08 09:00:20|325.62|323.62|325.63|323.63|325.64|323.64|325.62|323.62|13
1728378030000|2024-10-08 09:00:30|325.62|323.62|325.75|323.75|325.78|323.78|325.62|323.62|12
1728378040000|2024-10-08 09:00:40|325.74|323.74|325.71|323.71|325.74|323.74|325.69|323.69|4
1728378050000|2024-10-08 09:00:50|325.7|323.7|325.69|323.69|325.7|323.7|325.67|323.67|8
1728378060000|2024-10-08 09:01:00|325.66|323.66|325.81|323.81|325.82|323.82|325.66|323.66|12
1728378070000|2024-10-08 09:01:10|325.8|323.8|325.77|323.77|325.8|323.8|325.68|323.68|20
1728378080000|2024-10-08 09:01:20|325.76|323.76|325.86|323.86|325.86|323.86|325.75|323.75|8
1728378090000|2024-10-08 09:01:30|325.88|323.88|326|324|326|324|325.88|323.88|10
1728378100000|2024-10-08 09:01:40|325.99|323.99|325.94|323.94|326|324|325.94|323.94|8
1728378110000|2024-10-08 09:01:50|325.93|323.93|325.99|323.99|326|324|325.93|323.93|6
1728378120000|2024-10-08 09:02:00|325.98|323.98|325.99|323.99|325.99|323.99|325.98|323.98|2
1728378130000|2024-10-08 09:02:10|325.98|323.98|325.86|323.86|325.99|323.99|325.83|323.83|10
1728378140000|2024-10-08 09:02:20|325.87|323.87|325.89|323.89|325.89|323.89|325.84|323.84|9
1728378150000|2024-10-08 09:02:30|325.91|323.91|325.92|323.92|325.92|323.92|325.91|323.91|4
1728378160000|2024-10-08 09:02:40|325.91|323.91|325.87|323.87|325.91|323.91|325.86|323.86|6
1728378170000|2024-10-08 09:02:50|325.85|323.85|325.93|323.93|325.93|323.93|325.85|323.85|12
1728378180000|2024-10-08 09:03:00|325.94|323.94|325.83|323.83|325.94|323.94|325.83|323.83|17
1728378190000|2024-10-08 09:03:10|325.84|323.84|325.82|323.82|325.84|323.84|325.82|323.82|4
1728378200000|2024-10-08 09:03:20|325.84|323.84|325.74|323.74|325.84|323.84|325.7|323.7|14
1728378210000|2024-10-08 09:03:30|325.73|323.73|325.78|323.78|325.79|323.79|325.7|323.7|18
1728378220000|2024-10-08 09:03:40|325.79|323.79|325.76|323.76|325.79|323.79|325.76|323.76|7
1728378230000|2024-10-08 09:03:50|325.77|323.77|325.79|323.79|325.81|323.81|325.76|323.76|16
1728378240000|2024-10-08 09:04:00|325.8|323.8|325.84|323.84|325.87|323.87|325.77|323.77|19
1728378250000|2024-10-08 09:04:10|325.83|323.83|325.78|323.78|325.84|323.84|325.78|323.78|12
1728378260000|2024-10-08 09:04:20|325.79|323.79|325.8|323.8|325.8|323.8|325.79|323.79|6
1728378270000|2024-10-08 09:04:30|325.79|323.79|325.71|323.71|325.79|323.79|325.71|323.71|5
1728378280000|2024-10-08 09:04:40|325.7|323.7|325.7|323.7|325.73|323.73|325.7|323.7|11
1728378290000|2024-10-08 09:04:50|325.73|323.73|325.6|323.6|325.73|323.73|325.59|323.59|12
1728378300000|2024-10-08 09:05:00|325.59|323.59|325.76|323.76|325.79|323.79|325.59|323.59|15
1728378310000|2024-10-08 09:05:10|325.78|323.78|325.78|323.78|325.79|323.79|325.77|323.77|6
1728378320000|2024-10-08 09:05:20|325.77|323.77|325.73|323.73|325.81|323.81|325.73|323.73|8
1728378330000|2024-10-08 09:05:30|325.74|323.74|325.7|323.7|325.74|323.74|325.69|323.69|6
1728378340000|2024-10-08 09:05:40|325.68|323.68|325.7|323.7|325.71|323.71|325.68|323.68|6
1728378350000|2024-10-08 09:05:50|325.68|323.68|325.63|323.63|325.68|323.68|325.6|323.6|12
1728378360000|2024-10-08 09:06:00|325.66|323.66|325.55|323.55|325.66|323.66|325.5|323.5|12
1728378370000|2024-10-08 09:06:10|325.6|323.6|325.41|323.41|325.62|323.62|325.4|323.4|20
1728378380000|2024-10-08 09:06:20|325.4|323.4|325.39|323.39|325.46|323.46|325.35|323.35|12
1728378390000|2024-10-08 09:06:30|325.38|323.38|325.38|323.38|325.39|323.39|325.36|323.36|8
1728378400000|2024-10-08 09:06:40|325.37|323.37|325.4|323.4|325.46|323.46|325.37|323.37|14
1728378410000|2024-10-08 09:06:50|325.42|323.42|325.35|323.35|325.42|323.42|325.33|323.33|8
1728378420000|2024-10-08 09:07:00|325.39|323.39|325.4|323.4|325.4|323.4|325.39|323.39|2
1728378430000|2024-10-08 09:07:10|325.41|323.41|325.5|323.5|325.5|323.5|325.31|323.31|9
1728378440000|2024-10-08 09:07:20|325.48|323.48|325.51|323.51|325.51|323.51|325.47|323.47|8
1728378450000|2024-10-08 09:07:30|325.5|323.5|325.66|323.66|325.67|323.67|325.49|323.49|17
1728378460000|2024-10-08 09:07:40|325.64|323.64|325.65|323.65|325.66|323.66|325.63|323.63|6
1728378470000|2024-10-08 09:07:50|325.62|323.62|325.59|323.59|325.62|323.62|325.59|323.59|2
1728378480000|2024-10-08 09:08:00|325.57|323.57|325.56|323.56|325.58|323.58|325.56|323.56|4
1728378490000|2024-10-08 09:08:10|325.54|323.54|325.54|323.54|325.54|323.54|325.54|323.54|1
1728378500000|2024-10-08 09:08:20|325.53|323.53|325.43|323.43|325.55|323.55|325.4|323.4|9
1728378510000|2024-10-08 09:08:30|325.42|323.42|325.25|323.25|325.43|323.43|325.23|323.23|16
1728378520000|2024-10-08 09:08:40|325.23|323.23|325.26|323.26|325.3|323.3|325.23|323.23|10
1728378530000|2024-10-08 09:08:50|325.25|323.25|325.23|323.23|325.25|323.25|325.23|323.23|5
1728378540000|2024-10-08 09:09:00|325.2|323.2|325.21|323.21|325.21|323.21|325.1|323.1|12
1728378550000|2024-10-08 09:09:10|325.22|323.22|325.34|323.34|325.34|323.34|325.19|323.19|16
1728378560000|2024-10-08 09:09:20|325.36|323.36|325.35|323.35|325.42|323.42|325.35|323.35|14
1728378570000|2024-10-08 09:09:30|325.36|323.36|325.39|323.39|325.4|323.4|325.34|323.34|12
1728378580000|2024-10-08 09:09:40|325.38|323.38|325.37|323.37|325.39|323.39|325.34|323.34|15
1728378590000|2024-10-08 09:09:50|325.36|323.36|325.33|323.33|325.37|323.37|325.3|323.3|14
1728378600000|2024-10-08 09:10:00|325.31|323.31|325.19|323.19|325.31|323.31|325.15|323.15|13
1728378610000|2024-10-08 09:10:10|325.18|323.18|325.07|323.07|325.18|323.18|325.07|323.07|25
1728378620000|2024-10-08 09:10:20|325.06|323.06|325.12|323.12|325.12|323.12|325.06|323.06|11
1728378630000|2024-10-08 09:10:30|325.11|323.11|325.03|323.03|325.11|323.11|325.03|323.03|13
1728378640000|2024-10-08 09:10:40|325.04|323.04|325.02|323.02|325.06|323.06|325.02|323.02|7
1728378650000|2024-10-08 09:10:50|325|323|324.88|322.88|325.06|323.06|324.87|322.87|13
1728378660000|2024-10-08 09:11:00|324.85|322.85|324.97|322.97|324.98|322.98|324.82|322.82|17
1728378670000|2024-10-08 09:11:10|324.98|322.98|325.06|323.06|325.06|323.06|324.97|322.97|10
1728378680000|2024-10-08 09:11:20|325.07|323.07|325.2|323.2|325.2|323.2|325.07|323.07|9
1728378690000|2024-10-08 09:11:30|325.19|323.19|325.13|323.13|325.2|323.2|325.13|323.13|11
1728378700000|2024-10-08 09:11:40|325.12|323.12|325.1|323.1|325.13|323.13|325.09|323.09|14
1728378710000|2024-10-08 09:11:50|325.09|323.09|324.99|322.99|325.09|323.09|324.94|322.94|21
1728378720000|2024-10-08 09:12:00|324.98|322.98|324.92|322.92|325|323|324.92|322.92|17
1728378730000|2024-10-08 09:12:10|324.9|322.9|324.94|322.94|324.94|322.94|324.89|322.89|6
1728378740000|2024-10-08 09:12:20|324.96|322.96|324.84|322.84|324.96|322.96|324.84|322.84|13
1728378750000|2024-10-08 09:12:30|324.85|322.85|324.85|322.85|324.89|322.89|324.82|322.82|20
1728378760000|2024-10-08 09:12:40|324.84|322.84|324.84|322.84|324.85|322.85|324.82|322.82|11
1728378770000|2024-10-08 09:12:50|324.85|322.85|324.75|322.75|324.85|322.85|324.71|322.71|10
1728378780000|2024-10-08 09:13:00|324.8|322.8|324.61|322.61|324.83|322.83|324.61|322.61|18
1728378790000|2024-10-08 09:13:10|324.6|322.6|324.61|322.61|324.62|322.62|324.54|322.54|16
1728378800000|2024-10-08 09:13:20|324.6|322.6|324.57|322.57|324.6|322.6|324.55|322.55|9
1728378810000|2024-10-08 09:13:30|324.58|322.58|324.54|322.54|324.63|322.63|324.53|322.53|8
1728378820000|2024-10-08 09:13:40|324.55|322.55|324.5|322.5|324.55|322.55|324.49|322.49|8
1728378830000|2024-10-08 09:13:50|324.49|322.49|324.52|322.52|324.57|322.57|324.48|322.48|18
1728378840000|2024-10-08 09:14:00|324.5|322.5|324.38|322.38|324.5|322.5|324.36|322.36|10
1728378850000|2024-10-08 09:14:10|324.4|322.4|324.36|322.36|324.43|322.43|324.35|322.35|17
1728378860000|2024-10-08 09:14:20|324.38|322.38|324.36|322.36|324.43|322.43|324.36|322.36|8
1728378870000|2024-10-08 09:14:30|324.37|322.37|324.39|322.39|324.39|322.39|324.35|322.35|6
1728378880000|2024-10-08 09:14:40|324.38|322.38|324.33|322.33|324.38|322.38|324.32|322.32|10
1728378890000|2024-10-08 09:14:50|324.34|322.34|324.35|322.35|324.35|322.35|324.34|322.34|8
1728378900000|2024-10-08 09:15:00|324.37|322.37|324.46|322.46|324.47|322.47|324.36|322.36|12
1728378910000|2024-10-08 09:15:10|324.45|322.45|324.45|322.45|324.45|322.45|324.43|322.43|4
1728378920000|2024-10-08 09:15:20|324.46|322.46|324.44|322.44|324.49|322.49|324.44|322.44|9
1728378930000|2024-10-08 09:15:30|324.45|322.45|324.46|322.46|324.47|322.47|324.44|322.44|10
1728378940000|2024-10-08 09:15:40|324.47|322.47|324.3|322.3|324.47|322.47|324.28|322.28|12
1728378950000|2024-10-08 09:15:50|324.29|322.29|324.3|322.3|324.31|322.31|324.27|322.27|11
1728378960000|2024-10-08 09:16:00|324.27|322.27|324.08|322.08|324.28|322.28|324.08|322.08|20
1728378970000|2024-10-08 09:16:10|324.09|322.09|324.07|322.07|324.1|322.1|324.03|322.03|13
1728378980000|2024-10-08 09:16:20|324.11|322.11|324.22|322.22|324.22|322.22|324.1|322.1|18
1728378990000|2024-10-08 09:16:30|324.21|322.21|324.09|322.09|324.21|322.21|324.07|322.07|18
1728379000000|2024-10-08 09:16:40|324.07|322.07|324.02|322.02|324.07|322.07|323.92|321.92|14
1728379010000|2024-10-08 09:16:50|324.04|322.04|324.07|322.07|324.07|322.07|324.03|322.03|11
1728379020000|2024-10-08 09:17:00|324.06|322.06|324.12|322.12|324.12|322.12|324|322|12
1728379030000|2024-10-08 09:17:10|324.13|322.13|324.22|322.22|324.26|322.26|324.13|322.13|15
1728379040000|2024-10-08 09:17:20|324.23|322.23|324.33|322.33|324.33|322.33|324.21|322.21|13
1728379050000|2024-10-08 09:17:30|324.32|322.32|324.3|322.3|324.33|322.33|324.26|322.26|15
1728379060000|2024-10-08 09:17:40|324.31|322.31|324.29|322.29|324.31|322.31|324.28|322.28|7
1728379070000|2024-10-08 09:17:50|324.35|322.35|324.37|322.37|324.38|322.38|324.31|322.31|10
1728379080000|2024-10-08 09:18:00|324.38|322.38|324.47|322.47|324.48|322.48|324.32|322.32|8
1728379090000|2024-10-08 09:18:10|324.48|322.48|324.47|322.47|324.48|322.48|324.4|322.4|19
1728379100000|2024-10-08 09:18:20|324.49|322.49|324.46|322.46|324.49|322.49|324.43|322.43|11
1728379110000|2024-10-08 09:18:30|324.45|322.45|324.56|322.56|324.57|322.57|324.45|322.45|7
1728379120000|2024-10-08 09:18:40|324.54|322.54|324.64|322.64|324.64|322.64|324.54|322.54|7
1728379130000|2024-10-08 09:18:50|324.63|322.63|324.62|322.62|324.63|322.63|324.61|322.61|11
1728379140000|2024-10-08 09:19:00|324.61|322.61|324.63|322.63|324.64|322.64|324.6|322.6|9
1728379150000|2024-10-08 09:19:10|324.62|322.62|324.73|322.73|324.73|322.73|324.59|322.59|18
1728379160000|2024-10-08 09:19:20|324.72|322.72|324.71|322.71|324.75|322.75|324.68|322.68|12
1728379170000|2024-10-08 09:19:30|324.72|322.72|324.8|322.8|324.8|322.8|324.72|322.72|7
1728379180000|2024-10-08 09:19:40|324.79|322.79|324.8|322.8|324.82|322.82|324.73|322.73|16
1728379190000|2024-10-08 09:19:50|324.79|322.79|324.78|322.78|324.79|322.79|324.75|322.75|11
1728379200000|2024-10-08 09:20:00|324.77|322.77|324.66|322.66|324.8|322.8|324.66|322.66|20
1728379210000|2024-10-08 09:20:10|324.67|322.67|324.85|322.85|324.85|322.85|324.66|322.66|14
1728379220000|2024-10-08 09:20:20|324.84|322.84|324.8|322.8|324.84|322.84|324.79|322.79|13
1728379230000|2024-10-08 09:20:30|324.82|322.82|324.84|322.84|324.84|322.84|324.78|322.78|11
1728379240000|2024-10-08 09:20:40|324.85|322.85|324.84|322.84|324.85|322.85|324.84|322.84|2
1728379250000|2024-10-08 09:20:50|324.83|322.83|324.78|322.78|324.83|322.83|324.76|322.76|11
1728379260000|2024-10-08 09:21:00|324.74|322.74|324.78|322.78|324.79|322.79|324.74|322.74|11
1728379270000|2024-10-08 09:21:10|324.77|322.77|324.79|322.79|324.83|322.83|324.75|322.75|13
1728379280000|2024-10-08 09:21:20|324.8|322.8|324.88|322.88|324.89|322.89|324.8|322.8|8
1728379290000|2024-10-08 09:21:30|324.87|322.87|324.81|322.81|324.87|322.87|324.78|322.78|12
1728379300000|2024-10-08 09:21:40|324.8|322.8|324.81|322.81|324.82|322.82|324.8|322.8|6
1728379310000|2024-10-08 09:21:50|324.82|322.82|324.81|322.81|324.83|322.83|324.8|322.8|11
1728379320000|2024-10-08 09:22:00|324.82|322.82|325.05|323.05|325.05|323.05|324.81|322.81|13
1728379330000|2024-10-08 09:22:10|325.03|323.03|324.98|322.98|325.04|323.04|324.98|322.98|10
1728379340000|2024-10-08 09:22:20|324.97|322.97|324.86|322.86|324.98|322.98|324.86|322.86|17
1728379350000|2024-10-08 09:22:30|324.87|322.87|324.91|322.91|324.91|322.91|324.85|322.85|14
1728379360000|2024-10-08 09:22:40|324.92|322.92|324.89|322.89|324.93|322.93|324.89|322.89|3
1728379370000|2024-10-08 09:22:50|324.9|322.9|324.98|322.98|324.98|322.98|324.9|322.9|10
1728379380000|2024-10-08 09:23:00|324.99|322.99|325.05|323.05|325.05|323.05|324.97|322.97|9
1728379390000|2024-10-08 09:23:10|325.09|323.09|325.09|323.09|325.12|323.12|325.08|323.08|13
1728379400000|2024-10-08 09:23:20|325.12|323.12|325.02|323.02|325.12|323.12|325.01|323.01|17
1728379410000|2024-10-08 09:23:30|325.01|323.01|325.01|323.01|325.04|323.04|325|323|13
1728379420000|2024-10-08 09:23:40|324.99|322.99|325.03|323.03|325.03|323.03|324.99|322.99|6
1728379430000|2024-10-08 09:23:50|325.04|323.04|325.09|323.09|325.11|323.11|325.04|323.04|14
1728379440000|2024-10-08 09:24:00|325.07|323.07|324.97|322.97|325.08|323.08|324.97|322.97|11
1728379450000|2024-10-08 09:24:10|324.95|322.95|324.95|322.95|324.95|322.95|324.95|322.95|1
1728379460000|2024-10-08 09:24:20|324.96|322.96|324.97|322.97|324.97|322.97|324.94|322.94|14
1728379470000|2024-10-08 09:24:30|324.96|322.96|325|323|325.02|323.02|324.95|322.95|16
1728379480000|2024-10-08 09:24:40|325.01|323.01|325.06|323.06|325.08|323.08|325.01|323.01|16
1728379490000|2024-10-08 09:24:50|325.08|323.08|325.1|323.1|325.12|323.12|325.08|323.08|12
1728379500000|2024-10-08 09:25:00|325.17|323.17|325.12|323.12|325.19|323.19|325.12|323.12|16
1728379510000|2024-10-08 09:25:10|325.13|323.13|325.23|323.23|325.23|323.23|325.13|323.13|6
1728379520000|2024-10-08 09:25:20|325.24|323.24|325.19|323.19|325.24|323.24|325.16|323.16|12
1728379530000|2024-10-08 09:25:30|325.18|323.18|325.19|323.19|325.2|323.2|325.16|323.16|16
1728379540000|2024-10-08 09:25:40|325.18|323.18|325.19|323.19|325.21|323.21|325.18|323.18|9
1728379550000|2024-10-08 09:25:50|325.18|323.18|325.04|323.04|325.18|323.18|325.04|323.04|9
1728379560000|2024-10-08 09:26:00|325.05|323.05|325.03|323.03|325.05|323.05|325.02|323.02|8
1728379570000|2024-10-08 09:26:10|325.02|323.02|324.98|322.98|325.02|323.02|324.98|322.98|3
1728379580000|2024-10-08 09:26:20|325.01|323.01|325|323|325.01|323.01|324.98|322.98|4
1728379590000|2024-10-08 09:26:30|325.01|323.01|324.96|322.96|325.01|323.01|324.96|322.96|11
1728379600000|2024-10-08 09:26:40|324.97|322.97|324.97|322.97|325|323|324.96|322.96|7
1728379610000|2024-10-08 09:26:50|324.99|322.99|324.95|322.95|324.99|322.99|324.94|322.94|11
1728379620000|2024-10-08 09:27:00|324.94|322.94|325.08|323.08|325.08|323.08|324.94|322.94|14
1728379630000|2024-10-08 09:27:10|325.1|323.1|325.15|323.15|325.16|323.16|325.1|323.1|11
1728379640000|2024-10-08 09:27:20|325.14|323.14|325.11|323.11|325.16|323.16|325.11|323.11|10
1728379650000|2024-10-08 09:27:30|325.13|323.13|325.13|323.13|325.14|323.14|325.11|323.11|12
1728379660000|2024-10-08 09:27:40|325.14|323.14|325.11|323.11|325.14|323.14|325.11|323.11|6
1728379670000|2024-10-08 09:27:50|325.13|323.13|325.13|323.13|325.13|323.13|325.13|323.13|1
1728379680000|2024-10-08 09:28:00|325.14|323.14|325.16|323.16|325.16|323.16|325.12|323.12|12
1728379690000|2024-10-08 09:28:10|325.15|323.15|325.3|323.3|325.3|323.3|325.13|323.13|14
1728379700000|2024-10-08 09:28:20|325.32|323.32|325.37|323.37|325.37|323.37|325.32|323.32|3
1728379710000|2024-10-08 09:28:30|325.38|323.38|325.36|323.36|325.42|323.42|325.35|323.35|7
1728379720000|2024-10-08 09:28:40|325.37|323.37|325.37|323.37|325.38|323.38|325.36|323.36|12
1728379730000|2024-10-08 09:28:50|325.36|323.36|325.34|323.34|325.36|323.36|325.34|323.34|3
1728379740000|2024-10-08 09:29:00|325.3|323.3|325.29|323.29|325.3|323.3|325.28|323.28|6
1728379750000|2024-10-08 09:29:10|325.28|323.28|325.32|323.32|325.33|323.33|325.28|323.28|9
1728379760000|2024-10-08 09:29:20|325.31|323.31|325.3|323.3|325.32|323.32|325.29|323.29|7
1728379770000|2024-10-08 09:29:30|325.31|323.31|325.3|323.3|325.31|323.31|325.28|323.28|5
1728379780000|2024-10-08 09:29:40|325.31|323.31|325.35|323.35|325.35|323.35|325.31|323.31|7
1728379790000|2024-10-08 09:29:50|325.34|323.34|325.35|323.35|325.35|323.35|325.34|323.34|4
1728379800000|2024-10-08 09:30:00|325.42|323.42|325.41|323.41|325.45|323.45|325.36|323.36|11
1728379810000|2024-10-08 09:30:10|325.39|323.39|325.39|323.39|325.41|323.41|325.39|323.39|12
1728379820000|2024-10-08 09:30:20|325.4|323.4|325.39|323.39|325.4|323.4|325.39|323.39|4
1728379830000|2024-10-08 09:30:30|325.4|323.4|325.55|323.55|325.57|323.57|325.39|323.39|18
1728379840000|2024-10-08 09:30:40|325.56|323.56|325.63|323.63|325.64|323.64|325.56|323.56|13
1728379850000|2024-10-08 09:30:50|325.61|323.61|325.62|323.62|325.62|323.62|325.6|323.6|6
1728379860000|2024-10-08 09:31:00|325.71|323.71|325.68|323.68|325.74|323.74|325.68|323.68|13
1728379870000|2024-10-08 09:31:10|325.69|323.69|325.7|323.7|325.73|323.73|325.69|323.69|12
1728379880000|2024-10-08 09:31:20|325.69|323.69|325.58|323.58|325.72|323.72|325.57|323.57|13
1728379890000|2024-10-08 09:31:30|325.62|323.62|325.65|323.65|325.66|323.66|325.62|323.62|14
1728379900000|2024-10-08 09:31:40|325.64|323.64|325.6|323.6|325.7|323.7|325.58|323.58|11
1728379910000|2024-10-08 09:31:50|325.62|323.62|325.67|323.67|325.68|323.68|325.62|323.62|12
1728379920000|2024-10-08 09:32:00|325.66|323.66|325.67|323.67|325.67|323.67|325.58|323.58|12
1728379930000|2024-10-08 09:32:10|325.69|323.69|325.7|323.7|325.75|323.75|325.66|323.66|19
1728379940000|2024-10-08 09:32:20|325.68|323.68|325.68|323.68|325.69|323.69|325.66|323.66|7
1728379950000|2024-10-08 09:32:30|325.67|323.67|325.72|323.72|325.72|323.72|325.66|323.66|3
1728379960000|2024-10-08 09:32:40|325.71|323.71|325.68|323.68|325.72|323.72|325.68|323.68|4
1728379970000|2024-10-08 09:32:50|325.72|323.72|325.72|323.72|325.73|323.73|325.72|323.72|3
1728379980000|2024-10-08 09:33:00|325.73|323.73|325.85|323.85|325.89|323.89|325.73|323.73|17
1728379990000|2024-10-08 09:33:10|325.86|323.86|325.94|323.94|325.95|323.95|325.85|323.85|10
1728380000000|2024-10-08 09:33:20|325.92|323.92|325.89|323.89|325.92|323.92|325.88|323.88|14
1728380010000|2024-10-08 09:33:30|325.88|323.88|325.87|323.87|325.88|323.88|325.78|323.78|18
1728380020000|2024-10-08 09:33:40|325.88|323.88|325.87|323.87|325.88|323.88|325.85|323.85|8
1728380030000|2024-10-08 09:33:50|325.83|323.83|325.78|323.78|325.83|323.83|325.74|323.74|7
1728380040000|2024-10-08 09:34:00|325.79|323.79|325.75|323.75|325.82|323.82|325.75|323.75|12
1728380050000|2024-10-08 09:34:10|325.76|323.76|325.77|323.77|325.8|323.8|325.76|323.76|18
1728380060000|2024-10-08 09:34:20|325.78|323.78|325.85|323.85|325.86|323.86|325.78|323.78|13
1728380070000|2024-10-08 09:34:30|325.84|323.84|325.81|323.81|325.85|323.85|325.8|323.8|11
1728380080000|2024-10-08 09:34:40|325.8|323.8|325.8|323.8|325.82|323.82|325.77|323.77|15
1728380090000|2024-10-08 09:34:50|325.79|323.79|325.77|323.77|325.8|323.8|325.77|323.77|8
1728380100000|2024-10-08 09:35:00|325.76|323.76|325.76|323.76|325.78|323.78|325.76|323.76|7
1728380110000|2024-10-08 09:35:10|325.75|323.75|325.69|323.69|325.78|323.78|325.69|323.69|7
1728380120000|2024-10-08 09:35:20|325.68|323.68|325.63|323.63|325.68|323.68|325.63|323.63|4
1728380130000|2024-10-08 09:35:30|325.64|323.64|325.75|323.75|325.76|323.76|325.63|323.63|8
1728380140000|2024-10-08 09:35:40|325.76|323.76|325.77|323.77|325.79|323.79|325.74|323.74|17
1728380150000|2024-10-08 09:35:50|325.76|323.76|325.77|323.77|325.77|323.77|325.73|323.73|13
1728380160000|2024-10-08 09:36:00|325.76|323.76|325.74|323.74|325.8|323.8|325.74|323.74|13
1728380170000|2024-10-08 09:36:10|325.76|323.76|325.69|323.69|325.76|323.76|325.69|323.69|13
1728380180000|2024-10-08 09:36:20|325.7|323.7|325.76|323.76|325.82|323.82|325.7|323.7|14
1728380190000|2024-10-08 09:36:30|325.75|323.75|325.73|323.73|325.76|323.76|325.73|323.73|14
1728380200000|2024-10-08 09:36:40|325.75|323.75|325.73|323.73|325.75|323.75|325.73|323.73|10
1728380210000|2024-10-08 09:36:50|325.72|323.72|325.71|323.71|325.72|323.72|325.71|323.71|4
1728380220000|2024-10-08 09:37:00|325.72|323.72|325.79|323.79|325.81|323.81|325.72|323.72|8
1728380230000|2024-10-08 09:37:10|325.81|323.81|325.76|323.76|325.81|323.81|325.75|323.75|7
1728380240000|2024-10-08 09:37:20|325.74|323.74|325.76|323.76|325.76|323.76|325.74|323.74|9
1728380250000|2024-10-08 09:37:30|325.75|323.75|325.73|323.73|325.75|323.75|325.72|323.72|7
1728380260000|2024-10-08 09:37:40|325.71|323.71|325.71|323.71|325.72|323.72|325.7|323.7|8
1728380270000|2024-10-08 09:37:50|325.7|323.7|325.71|323.71|325.72|323.72|325.7|323.7|3
1728380280000|2024-10-08 09:38:00|325.72|323.72|325.78|323.78|325.82|323.82|325.72|323.72|15
1728380290000|2024-10-08 09:38:10|325.79|323.79|325.74|323.74|325.81|323.81|325.74|323.74|12
1728380300000|2024-10-08 09:38:20|325.75|323.75|325.81|323.81|325.82|323.82|325.73|323.73|9
1728380310000|2024-10-08 09:38:30|325.82|323.82|325.91|323.91|325.91|323.91|325.82|323.82|5
1728380320000|2024-10-08 09:38:40|325.92|323.92|325.92|323.92|325.96|323.96|325.92|323.92|9
1728380330000|2024-10-08 09:38:50|325.91|323.91|325.89|323.89|325.91|323.91|325.89|323.89|3
1728380340000|2024-10-08 09:39:00|325.88|323.88|325.87|323.87|325.89|323.89|325.87|323.87|5
1728380350000|2024-10-08 09:39:10|325.85|323.85|325.8|323.8|325.86|323.86|325.79|323.79|10
1728380360000|2024-10-08 09:39:20|325.79|323.79|325.78|323.78|325.82|323.82|325.77|323.77|10
1728380370000|2024-10-08 09:39:30|325.79|323.79|325.8|323.8|325.81|323.81|325.79|323.79|8
1728380380000|2024-10-08 09:39:40|325.81|323.81|325.79|323.79|325.81|323.81|325.78|323.78|5
1728380390000|2024-10-08 09:39:50|325.78|323.78|325.79|323.79|325.79|323.79|325.78|323.78|4
1728380400000|2024-10-08 09:40:00|325.8|323.8|325.84|323.84|325.88|323.88|325.8|323.8|13
1728380410000|2024-10-08 09:40:10|325.83|323.83|325.8|323.8|325.84|323.84|325.8|323.8|7
1728380420000|2024-10-08 09:40:20|325.81|323.81|325.81|323.81|325.82|323.82|325.81|323.81|3
1728380430000|2024-10-08 09:40:30|325.82|323.82|325.89|323.89|325.91|323.91|325.82|323.82|12
1728380440000|2024-10-08 09:40:40|325.88|323.88|325.8|323.8|325.88|323.88|325.8|323.8|12
1728380450000|2024-10-08 09:40:50|325.79|323.79|325.77|323.77|325.79|323.79|325.77|323.77|3
1728380460000|2024-10-08 09:41:00|325.78|323.78|325.77|323.77|325.78|323.78|325.77|323.77|2
1728380470000|2024-10-08 09:41:10|325.78|323.78|325.79|323.79|325.79|323.79|325.77|323.77|5
1728380480000|2024-10-08 09:41:20|325.78|323.78|325.78|323.78|325.79|323.79|325.78|323.78|7
1728380490000|2024-10-08 09:41:30|325.77|323.77|325.69|323.69|325.77|323.77|325.68|323.68|13
1728380500000|2024-10-08 09:41:40|325.68|323.68|325.56|323.56|325.69|323.69|325.53|323.53|19
1728380510000|2024-10-08 09:41:50|325.58|323.58|325.67|323.67|325.67|323.67|325.55|323.55|21
1728380520000|2024-10-08 09:42:00|325.68|323.68|325.71|323.71|325.72|323.72|325.66|323.66|10
1728380530000|2024-10-08 09:42:10|325.7|323.7|325.69|323.69|325.73|323.73|325.64|323.64|14
1728380540000|2024-10-08 09:42:20|325.71|323.71|325.7|323.7|325.73|323.73|325.7|323.7|7
1728380550000|2024-10-08 09:42:30|325.69|323.69|325.68|323.68|325.69|323.69|325.65|323.65|7
1728380560000|2024-10-08 09:42:40|325.67|323.67|325.66|323.66|325.67|323.67|325.66|323.66|4
1728380570000|2024-10-08 09:42:50|325.67|323.67|325.7|323.7|325.71|323.71|325.66|323.66|10
1728380580000|2024-10-08 09:43:00|325.69|323.69|325.69|323.69|325.69|323.69|325.68|323.68|9
1728380590000|2024-10-08 09:43:10|325.68|323.68|325.71|323.71|325.71|323.71|325.68|323.68|15
1728380600000|2024-10-08 09:43:20|325.7|323.7|325.74|323.74|325.74|323.74|325.7|323.7|4
1728380610000|2024-10-08 09:43:30|325.73|323.73|325.7|323.7|325.73|323.73|325.69|323.69|12
1728380620000|2024-10-08 09:43:40|325.71|323.71|325.73|323.73|325.75|323.75|325.69|323.69|10
1728380630000|2024-10-08 09:43:50|325.74|323.74|325.81|323.81|325.83|323.83|325.72|323.72|19
1728380640000|2024-10-08 09:44:00|325.83|323.83|325.85|323.85|325.86|323.86|325.79|323.79|11
1728380650000|2024-10-08 09:44:10|325.84|323.84|325.84|323.84|325.86|323.86|325.84|323.84|7
1728380660000|2024-10-08 09:44:20|325.86|323.86|325.88|323.88|325.88|323.88|325.84|323.84|7
1728380670000|2024-10-08 09:44:30|325.87|323.87|325.88|323.88|325.89|323.89|325.87|323.87|4
1728380690000|2024-10-08 09:44:50|325.9|323.9|325.88|323.88|325.9|323.9|325.88|323.88|4
1728380700000|2024-10-08 09:45:00|325.87|323.87|325.9|323.9|325.93|323.93|325.87|323.87|7
1728380710000|2024-10-08 09:45:10|325.91|323.91|325.88|323.88|325.91|323.91|325.87|323.87|8
1728380720000|2024-10-08 09:45:20|325.87|323.87|325.88|323.88|325.88|323.88|325.85|323.85|4
1728380730000|2024-10-08 09:45:30|325.87|323.87|325.78|323.78|325.87|323.87|325.77|323.77|9
1728380740000|2024-10-08 09:45:40|325.79|323.79|325.7|323.7|325.8|323.8|325.7|323.7|12
1728380750000|2024-10-08 09:45:50|325.71|323.71|325.74|323.74|325.77|323.77|325.7|323.7|17
1728380760000|2024-10-08 09:46:00|325.73|323.73|325.66|323.66|325.73|323.73|325.66|323.66|8
1728380770000|2024-10-08 09:46:10|325.68|323.68|325.66|323.66|325.68|323.68|325.66|323.66|6
1728380780000|2024-10-08 09:46:20|325.67|323.67|325.67|323.67|325.67|323.67|325.67|323.67|1
1728380790000|2024-10-08 09:46:30|325.66|323.66|325.67|323.67|325.68|323.68|325.65|323.65|5
1728380810000|2024-10-08 09:46:50|325.66|323.66|325.66|323.66|325.66|323.66|325.65|323.65|5
1728380820000|2024-10-08 09:47:00|325.65|323.65|325.68|323.68|325.69|323.69|325.65|323.65|4
1728380830000|2024-10-08 09:47:10|325.69|323.69|325.77|323.77|325.78|323.78|325.69|323.69|10
1728380840000|2024-10-08 09:47:20|325.75|323.75|325.75|323.75|325.76|323.76|325.75|323.75|3
1728380850000|2024-10-08 09:47:30|325.74|323.74|325.75|323.75|325.77|323.77|325.73|323.73|9
1728380860000|2024-10-08 09:47:40|325.77|323.77|325.81|323.81|325.82|323.82|325.77|323.77|4
1728380870000|2024-10-08 09:47:50|325.82|323.82|325.81|323.81|325.83|323.83|325.79|323.79|13
1728380880000|2024-10-08 09:48:00|325.82|323.82|325.84|323.84|325.84|323.84|325.79|323.79|9
1728380890000|2024-10-08 09:48:10|325.85|323.85|325.88|323.88|325.89|323.89|325.85|323.85|8
1728380900000|2024-10-08 09:48:20|325.86|323.86|325.86|323.86|325.88|323.88|325.86|323.86|9
1728380910000|2024-10-08 09:48:30|325.87|323.87|325.88|323.88|325.91|323.91|325.85|323.85|10
1728380920000|2024-10-08 09:48:40|325.89|323.89|325.92|323.92|325.92|323.92|325.89|323.89|6
1728380930000|2024-10-08 09:48:50|325.91|323.91|325.92|323.92|325.93|323.93|325.9|323.9|9
1728380940000|2024-10-08 09:49:00|325.93|323.93|325.92|323.92|325.93|323.93|325.89|323.89|7
1728381240000|2024-10-08 09:54:00|326.47|324.47|326.46|324.46|326.47|324.47|326.46|324.46|2
1728381250000|2024-10-08 09:54:10|326.45|324.45|326.53|324.53|326.53|324.53|326.43|324.43|10
1728381260000|2024-10-08 09:54:20|326.52|324.52|326.5|324.5|326.52|324.52|326.5|324.5|5
1728381270000|2024-10-08 09:54:30|326.51|324.51|326.51|324.51|326.53|324.53|326.5|324.5|7
1728381280000|2024-10-08 09:54:40|326.5|324.5|326.57|324.57|326.57|324.57|326.5|324.5|3
1728381290000|2024-10-08 09:54:50|326.56|324.56|326.57|324.57|326.57|324.57|326.56|324.56|4
1728381300000|2024-10-08 09:55:00|326.62|324.62|326.72|324.72|326.73|324.73|326.62|324.62|7
1728381310000|2024-10-08 09:55:10|326.73|324.73|326.71|324.71|326.73|324.73|326.69|324.69|14
1728381320000|2024-10-08 09:55:20|326.7|324.7|326.73|324.73|326.73|324.73|326.7|324.7|3
1728381330000|2024-10-08 09:55:30|326.72|324.72|326.75|324.75|326.75|324.75|326.68|324.68|6
1728381340000|2024-10-08 09:55:40|326.8|324.8|326.76|324.76|326.8|324.8|326.76|324.76|4
1728381350000|2024-10-08 09:55:50|326.81|324.81|326.8|324.8|326.81|324.81|326.8|324.8|2
1728381360000|2024-10-08 09:56:00|326.82|324.82|326.89|324.89|326.95|324.95|326.81|324.81|7
1728381370000|2024-10-08 09:56:10|326.88|324.88|327.26|325.26|327.26|325.26|326.87|324.87|21
1728381380000|2024-10-08 09:56:20|327.25|325.25|327.23|325.23|327.26|325.26|327.22|325.22|9
1728381390000|2024-10-08 09:56:30|327.24|325.24|327.2|325.2|327.25|325.25|327.17|325.17|15
1728381400000|2024-10-08 09:56:40|327.19|325.19|327.2|325.2|327.2|325.2|327.19|325.19|6
1728381410000|2024-10-08 09:56:50|327.19|325.19|327.11|325.11|327.19|325.19|327.1|325.1|11
1728381420000|2024-10-08 09:57:00|327.12|325.12|327.12|325.12|327.12|325.12|327.12|325.12|1
1728381430000|2024-10-08 09:57:10|327.09|325.09|327.11|325.11|327.12|325.12|327.09|325.09|4
1728381440000|2024-10-08 09:57:20|327.08|325.08|327.02|325.02|327.09|325.09|327.02|325.02|7
1728381450000|2024-10-08 09:57:30|327.01|325.01|326.94|324.94|327.01|325.01|326.94|324.94|5
1728381460000|2024-10-08 09:57:40|326.99|324.99|327|325|327|325|326.99|324.99|2
1728381470000|2024-10-08 09:57:50|327.01|325.01|327.06|325.06|327.07|325.07|327.01|325.01|4
1728381480000|2024-10-08 09:58:00|327.05|325.05|326.99|324.99|327.05|325.05|326.99|324.99|5
1728381490000|2024-10-08 09:58:10|326.98|324.98|326.91|324.91|327.01|325.01|326.91|324.91|9
1728381500000|2024-10-08 09:58:20|326.88|324.88|326.88|324.88|326.91|324.91|326.88|324.88|6
1728381510000|2024-10-08 09:58:30|326.87|324.87|326.9|324.9|326.9|324.9|326.87|324.87|6
1728381520000|2024-10-08 09:58:40|326.92|324.92|326.9|324.9|326.92|324.92|326.9|324.9|3
1728381540000|2024-10-08 09:59:00|326.89|324.89|326.78|324.78|326.89|324.89|326.78|324.78|9
1728381550000|2024-10-08 09:59:10|326.77|324.77|326.73|324.73|326.77|324.77|326.72|324.72|6
1728381560000|2024-10-08 09:59:20|326.72|324.72|326.61|324.61|326.72|324.72|326.6|324.6|5
1728381570000|2024-10-08 09:59:30|326.62|324.62|326.68|324.68|326.68|324.68|326.61|324.61|8
1728381580000|2024-10-08 09:59:40|326.67|324.67|326.62|324.62|326.68|324.68|326.61|324.61|13
1728381590000|2024-10-08 09:59:50|326.61|324.61|326.61|324.61|326.62|324.62|326.6|324.6|15
1728381600000|2024-10-08 10:00:00|326.62|324.62|326.76|324.76|326.77|324.77|326.61|324.61|18
1728381610000|2024-10-08 10:00:10|326.77|324.77|326.78|324.78|326.78|324.78|326.77|324.77|2
1728381620000|2024-10-08 10:00:20|326.8|324.8|326.85|324.85|326.88|324.88|326.8|324.8|10
1728381630000|2024-10-08 10:00:30|326.87|324.87|326.86|324.86|326.87|324.87|326.86|324.86|2
1728381640000|2024-10-08 10:00:40|326.85|324.85|326.77|324.77|326.85|324.85|326.69|324.69|10
1728381650000|2024-10-08 10:00:50|326.76|324.76|326.77|324.77|326.78|324.78|326.75|324.75|5
1728381660000|2024-10-08 10:01:00|326.76|324.76|326.66|324.66|326.76|324.76|326.66|324.66|7
1728381670000|2024-10-08 10:01:10|326.68|324.68|326.9|324.9|326.91|324.91|326.67|324.67|20
1728381680000|2024-10-08 10:01:20|326.91|324.91|326.9|324.9|326.91|324.91|326.88|324.88|6
1728381690000|2024-10-08 10:01:30|326.89|324.89|326.97|324.97|326.97|324.97|326.82|324.82|12
1728381700000|2024-10-08 10:01:40|326.98|324.98|326.9|324.9|326.98|324.98|326.9|324.9|13
1728381710000|2024-10-08 10:01:50|326.87|324.87|326.77|324.77|326.87|324.87|326.77|324.77|20
1728381720000|2024-10-08 10:02:00|326.78|324.78|326.9|324.9|326.91|324.91|326.78|324.78|13
1728381730000|2024-10-08 10:02:10|326.91|324.91|326.9|324.9|327.01|325.01|326.9|324.9|18
1728381740000|2024-10-08 10:02:20|326.89|324.89|326.87|324.87|326.89|324.89|326.86|324.86|10
1728381750000|2024-10-08 10:02:30|326.86|324.86|326.81|324.81|326.86|324.86|326.8|324.8|9
1728381760000|2024-10-08 10:02:40|326.8|324.8|326.81|324.81|326.82|324.82|326.78|324.78|10
1728381770000|2024-10-08 10:02:50|326.8|324.8|326.77|324.77|326.8|324.8|326.77|324.77|8
1728381780000|2024-10-08 10:03:00|326.76|324.76|326.64|324.64|326.77|324.77|326.63|324.63|20
1728381790000|2024-10-08 10:03:10|326.62|324.62|326.52|324.52|326.62|324.62|326.52|324.52|8
1728381800000|2024-10-08 10:03:20|326.55|324.55|326.68|324.68|326.68|324.68|326.55|324.55|10
1728381810000|2024-10-08 10:03:30|326.75|324.75|326.66|324.66|326.75|324.75|326.65|324.65|9
1728381820000|2024-10-08 10:03:40|326.65|324.65|326.63|324.63|326.65|324.65|326.63|324.63|7
1728381830000|2024-10-08 10:03:50|326.62|324.62|326.63|324.63|326.63|324.63|326.61|324.61|5
1728381840000|2024-10-08 10:04:00|326.66|324.66|326.69|324.69|326.72|324.72|326.66|324.66|7
1728381850000|2024-10-08 10:04:10|326.68|324.68|326.7|324.7|326.7|324.7|326.67|324.67|9
1728381860000|2024-10-08 10:04:20|326.69|324.69|326.61|324.61|326.69|324.69|326.61|324.61|9
1728381870000|2024-10-08 10:04:30|326.6|324.6|326.59|324.59|326.6|324.6|326.59|324.59|2
1728381880000|2024-10-08 10:04:40|326.58|324.58|326.52|324.52|326.61|324.61|326.52|324.52|5
1728381890000|2024-10-08 10:04:50|326.53|324.53|326.58|324.58|326.58|324.58|326.51|324.51|11
1728381900000|2024-10-08 10:05:00|326.59|324.59|326.68|324.68|326.69|324.69|326.59|324.59|9
1728381910000|2024-10-08 10:05:10|326.65|324.65|326.72|324.72|326.73|324.73|326.65|324.65|8
1728381920000|2024-10-08 10:05:20|326.71|324.71|326.6|324.6|326.71|324.71|326.6|324.6|8
1728381930000|2024-10-08 10:05:30|326.59|324.59|326.6|324.6|326.66|324.66|326.59|324.59|15
1728381940000|2024-10-08 10:05:40|326.59|324.59|326.53|324.53|326.59|324.59|326.51|324.51|15
1728381950000|2024-10-08 10:05:50|326.52|324.52|326.53|324.53|326.53|324.53|326.48|324.48|9
1728381960000|2024-10-08 10:06:00|326.52|324.52|326.51|324.51|326.52|324.52|326.49|324.49|7
1728381970000|2024-10-08 10:06:10|326.5|324.5|326.5|324.5|326.51|324.51|326.5|324.5|3
1728381980000|2024-10-08 10:06:20|326.51|324.51|326.5|324.5|326.51|324.51|326.5|324.5|10
1728381990000|2024-10-08 10:06:30|326.49|324.49|326.6|324.6|326.62|324.62|326.46|324.46|16
1728382000000|2024-10-08 10:06:40|326.61|324.61|326.54|324.54|326.61|324.61|326.54|324.54|17
1728382010000|2024-10-08 10:06:50|326.53|324.53|326.54|324.54|326.54|324.54|326.53|324.53|14
1728382020000|2024-10-08 10:07:00|326.58|324.58|326.58|324.58|326.62|324.62|326.57|324.57|5
1728382030000|2024-10-08 10:07:10|326.56|324.56|326.54|324.54|326.56|324.56|326.54|324.54|3
1728382040000|2024-10-08 10:07:20|326.53|324.53|326.5|324.5|326.53|324.53|326.5|324.5|3
1728382050000|2024-10-08 10:07:30|326.51|324.51|326.54|324.54|326.59|324.59|326.51|324.51|13
1728382060000|2024-10-08 10:07:40|326.55|324.55|326.54|324.54|326.56|324.56|326.53|324.53|6
1728382070000|2024-10-08 10:07:50|326.53|324.53|326.51|324.51|326.55|324.55|326.51|324.51|11
1728382080000|2024-10-08 10:08:00|326.5|324.5|326.4|324.4|326.5|324.5|326.4|324.4|14
1728382090000|2024-10-08 10:08:10|326.41|324.41|326.4|324.4|326.41|324.41|326.4|324.4|4
1728382100000|2024-10-08 10:08:20|326.39|324.39|326.44|324.44|326.45|324.45|326.38|324.38|7
1728382110000|2024-10-08 10:08:30|326.41|324.41|326.51|324.51|326.53|324.53|326.41|324.41|7
1728382120000|2024-10-08 10:08:40|326.52|324.52|326.48|324.48|326.52|324.52|326.48|324.48|5
1728382130000|2024-10-08 10:08:50|326.47|324.47|326.52|324.52|326.53|324.53|326.47|324.47|8
1728382140000|2024-10-08 10:09:00|326.47|324.47|326.5|324.5|326.5|324.5|326.47|324.47|5
1728382150000|2024-10-08 10:09:10|326.49|324.49|326.41|324.41|326.49|324.49|326.41|324.41|10
1728382160000|2024-10-08 10:09:20|326.42|324.42|326.5|324.5|326.54|324.54|326.42|324.42|10
1728382170000|2024-10-08 10:09:30|326.52|324.52|326.52|324.52|326.55|324.55|326.51|324.51|11
1728382180000|2024-10-08 10:09:40|326.51|324.51|326.5|324.5|326.52|324.52|326.5|324.5|4
1728382190000|2024-10-08 10:09:50|326.51|324.51|326.51|324.51|326.53|324.53|326.5|324.5|5
1728382200000|2024-10-08 10:10:00|326.52|324.52|326.55|324.55|326.57|324.57|326.52|324.52|11
1728382210000|2024-10-08 10:10:10|326.54|324.54|326.51|324.51|326.55|324.55|326.51|324.51|6
1728382220000|2024-10-08 10:10:20|326.5|324.5|326.43|324.43|326.5|324.5|326.42|324.42|19
1728382230000|2024-10-08 10:10:30|326.44|324.44|326.45|324.45|326.46|324.46|326.4|324.4|10
1728382240000|2024-10-08 10:10:40|326.42|324.42|326.4|324.4|326.42|324.42|326.4|324.4|3
1728382250000|2024-10-08 10:10:50|326.39|324.39|326.4|324.4|326.4|324.4|326.39|324.39|2
1728382260000|2024-10-08 10:11:00|326.43|324.43|326.53|324.53|326.53|324.53|326.43|324.43|3
1728382270000|2024-10-08 10:11:10|326.52|324.52|326.52|324.52|326.54|324.54|326.51|324.51|10
1728382280000|2024-10-08 10:11:20|326.53|324.53|326.66|324.66|326.68|324.68|326.52|324.52|13
1728382290000|2024-10-08 10:11:30|326.71|324.71|326.57|324.57|326.73|324.73|326.54|324.54|16
1728382300000|2024-10-08 10:11:40|326.58|324.58|326.59|324.59|326.64|324.64|326.57|324.57|16
1728382310000|2024-10-08 10:11:50|326.6|324.6|326.57|324.57|326.6|324.6|326.57|324.57|2
1728382320000|2024-10-08 10:12:00|326.62|324.62|326.6|324.6|326.66|324.66|326.6|324.6|12
1728382330000|2024-10-08 10:12:10|326.59|324.59|326.52|324.52|326.6|324.6|326.52|324.52|12
1728382340000|2024-10-08 10:12:20|326.53|324.53|326.54|324.54|326.54|324.54|326.52|324.52|6
1728382350000|2024-10-08 10:12:30|326.53|324.53|326.52|324.52|326.54|324.54|326.52|324.52|8
1728382360000|2024-10-08 10:12:40|326.53|324.53|326.73|324.73|326.73|324.73|326.53|324.53|18
1728382370000|2024-10-08 10:12:50|326.75|324.75|326.71|324.71|326.78|324.78|326.71|324.71|13
1728382380000|2024-10-08 10:13:00|326.72|324.72|326.85|324.85|326.85|324.85|326.72|324.72|15
1728382390000|2024-10-08 10:13:10|326.84|324.84|326.84|324.84|326.86|324.86|326.83|324.83|9
1728382400000|2024-10-08 10:13:20|326.85|324.85|326.8|324.8|326.85|324.85|326.77|324.77|14
1728382410000|2024-10-08 10:13:30|326.81|324.81|326.83|324.83|326.84|324.84|326.81|324.81|9
1728382420000|2024-10-08 10:13:40|326.84|324.84|326.95|324.95|326.95|324.95|326.83|324.83|12
1728382430000|2024-10-08 10:13:50|326.94|324.94|326.87|324.87|326.97|324.97|326.87|324.87|17
1728382440000|2024-10-08 10:14:00|326.88|324.88|326.88|324.88|326.91|324.91|326.87|324.87|11
1728382450000|2024-10-08 10:14:10|326.87|324.87|326.88|324.88|326.89|324.89|326.85|324.85|8
1728382460000|2024-10-08 10:14:20|326.89|324.89|326.8|324.8|326.89|324.89|326.8|324.8|7
1728382470000|2024-10-08 10:14:30|326.78|324.78|326.77|324.77|326.79|324.79|326.77|324.77|5
1728382480000|2024-10-08 10:14:40|326.78|324.78|326.78|324.78|326.78|324.78|326.77|324.77|3
1728382490000|2024-10-08 10:14:50|326.77|324.77|326.68|324.68|326.77|324.77|326.68|324.68|8
1728382500000|2024-10-08 10:15:00|326.7|324.7|326.78|324.78|326.8|324.8|326.7|324.7|17
1728382510000|2024-10-08 10:15:10|326.76|324.76|326.74|324.74|326.79|324.79|326.72|324.72|18
1728382520000|2024-10-08 10:15:20|326.76|324.76|326.78|324.78|326.79|324.79|326.76|324.76|6
1728382530000|2024-10-08 10:15:30|326.77|324.77|326.69|324.69|326.77|324.77|326.68|324.68|12
1728382540000|2024-10-08 10:15:40|326.71|324.71|326.76|324.76|326.77|324.77|326.71|324.71|9
1728382550000|2024-10-08 10:15:50|326.81|324.81|326.79|324.79|326.81|324.81|326.78|324.78|7
1728382560000|2024-10-08 10:16:00|326.78|324.78|326.84|324.84|326.86|324.86|326.78|324.78|19
1728382570000|2024-10-08 10:16:10|326.85|324.85|327|325|327|325|326.83|324.83|19
1728382580000|2024-10-08 10:16:20|326.97|324.97|326.99|324.99|327.01|325.01|326.96|324.96|16
1728382590000|2024-10-08 10:16:30|326.98|324.98|326.83|324.83|327.01|325.01|326.83|324.83|25
1728382600000|2024-10-08 10:16:40|326.8|324.8|326.73|324.73|326.81|324.81|326.71|324.71|15
1728382610000|2024-10-08 10:16:50|326.71|324.71|326.72|324.72|326.73|324.73|326.71|324.71|10
1728382620000|2024-10-08 10:17:00|326.73|324.73|326.75|324.75|326.77|324.77|326.73|324.73|21
1728382630000|2024-10-08 10:17:10|326.73|324.73|326.7|324.7|326.76|324.76|326.7|324.7|21
1728382640000|2024-10-08 10:17:20|326.71|324.71|326.65|324.65|326.71|324.71|326.64|324.64|11
1728382650000|2024-10-08 10:17:30|326.64|324.64|326.58|324.58|326.64|324.64|326.58|324.58|5
1728382660000|2024-10-08 10:17:40|326.56|324.56|326.58|324.58|326.58|324.58|326.55|324.55|6
1728382670000|2024-10-08 10:17:50|326.61|324.61|326.49|324.49|326.62|324.62|326.49|324.49|18
1728382680000|2024-10-08 10:18:00|326.47|324.47|326.38|324.38|326.51|324.51|326.36|324.36|16
1728382690000|2024-10-08 10:18:10|326.39|324.39|326.33|324.33|326.43|324.43|326.33|324.33|23
1728382700000|2024-10-08 10:18:20|326.35|324.35|326.4|324.4|326.43|324.43|326.33|324.33|20
1728382710000|2024-10-08 10:18:30|326.42|324.42|326.38|324.38|326.42|324.42|326.37|324.37|19
1728382720000|2024-10-08 10:18:40|326.37|324.37|326.34|324.34|326.38|324.38|326.34|324.34|13
1728382730000|2024-10-08 10:18:50|326.32|324.32|326.36|324.36|326.39|324.39|326.32|324.32|11
1728382740000|2024-10-08 10:19:00|326.37|324.37|326.4|324.4|326.41|324.41|326.35|324.35|16
1728382750000|2024-10-08 10:19:10|326.41|324.41|326.52|324.52|326.53|324.53|326.4|324.4|16
1728382760000|2024-10-08 10:19:20|326.53|324.53|326.6|324.6|326.61|324.61|326.53|324.53|17
1728382770000|2024-10-08 10:19:30|326.59|324.59|326.57|324.57|326.6|324.6|326.52|324.52|21
1728382780000|2024-10-08 10:19:40|326.56|324.56|326.58|324.58|326.58|324.58|326.55|324.55|15
1728382790000|2024-10-08 10:19:50|326.59|324.59|326.55|324.55|326.59|324.59|326.49|324.49|18
1728382800000|2024-10-08 10:20:00|326.56|324.56|326.66|324.66|326.67|324.67|326.55|324.55|14
1728382810000|2024-10-08 10:20:10|326.6|324.6|326.66|324.66|326.66|324.66|326.6|324.6|5
1728382820000|2024-10-08 10:20:20|326.65|324.65|326.59|324.59|326.65|324.65|326.58|324.58|9
1728382830000|2024-10-08 10:20:30|326.58|324.58|326.46|324.46|326.58|324.58|326.42|324.42|15
1728382840000|2024-10-08 10:20:40|326.45|324.45|326.47|324.47|326.48|324.48|326.43|324.43|14
1728382850000|2024-10-08 10:20:50|326.48|324.48|326.5|324.5|326.51|324.51|326.45|324.45|11
1728382860000|2024-10-08 10:21:00|326.49|324.49|326.32|324.32|326.5|324.5|326.32|324.32|19
1728382870000|2024-10-08 10:21:10|326.33|324.33|326.34|324.34|326.35|324.35|326.3|324.3|12
1728382880000|2024-10-08 10:21:20|326.35|324.35|326.34|324.34|326.36|324.36|326.31|324.31|9
1728382890000|2024-10-08 10:21:30|326.33|324.33|326.35|324.35|326.35|324.35|326.32|324.32|13
1728382900000|2024-10-08 10:21:40|326.34|324.34|326.35|324.35|326.36|324.36|326.32|324.32|16
1728382910000|2024-10-08 10:21:50|326.36|324.36|326.55|324.55|326.55|324.55|326.36|324.36|19
1728382920000|2024-10-08 10:22:00|326.53|324.53|326.53|324.53|326.55|324.55|326.49|324.49|18
1728382930000|2024-10-08 10:22:10|326.54|324.54|326.63|324.63|326.64|324.64|326.54|324.54|8
1728382940000|2024-10-08 10:22:20|326.62|324.62|326.65|324.65|326.66|324.66|326.62|324.62|15
1728382950000|2024-10-08 10:22:30|326.64|324.64|326.68|324.68|326.68|324.68|326.64|324.64|10
1728382960000|2024-10-08 10:22:40|326.7|324.7|326.74|324.74|326.75|324.75|326.67|324.67|18
1728382970000|2024-10-08 10:22:50|326.72|324.72|326.7|324.7|326.72|324.72|326.69|324.69|8
1728382980000|2024-10-08 10:23:00|326.69|324.69|326.74|324.74|326.74|324.74|326.69|324.69|15
1728382990000|2024-10-08 10:23:10|326.75|324.75|326.74|324.74|326.75|324.75|326.73|324.73|4
1728383000000|2024-10-08 10:23:20|326.75|324.75|326.73|324.73|326.75|324.75|326.72|324.72|8
1728383010000|2024-10-08 10:23:30|326.7|324.7|326.74|324.74|326.74|324.74|326.7|324.7|6
1728383020000|2024-10-08 10:23:40|326.72|324.72|326.74|324.74|326.74|324.74|326.72|324.72|3
1728383030000|2024-10-08 10:23:50|326.72|324.72|326.62|324.62|326.73|324.73|326.61|324.61|14
1728383040000|2024-10-08 10:24:00|326.63|324.63|326.67|324.67|326.7|324.7|326.62|324.62|8
1728383050000|2024-10-08 10:24:10|326.72|324.72|326.7|324.7|326.73|324.73|326.69|324.69|8
1728383060000|2024-10-08 10:24:20|326.72|324.72|326.7|324.7|326.72|324.72|326.69|324.69|7
1728383070000|2024-10-08 10:24:30|326.71|324.71|326.71|324.71|326.72|324.72|326.71|324.71|3
1728383090000|2024-10-08 10:24:50|326.7|324.7|326.7|324.7|326.71|324.71|326.69|324.69|7
1728383100000|2024-10-08 10:25:00|326.68|324.68|326.58|324.58|326.69|324.69|326.51|324.51|19
1728383110000|2024-10-08 10:25:10|326.56|324.56|326.63|324.63|326.65|324.65|326.53|324.53|21
1728383120000|2024-10-08 10:25:20|326.62|324.62|326.54|324.54|326.62|324.62|326.53|324.53|16
1728383130000|2024-10-08 10:25:30|326.52|324.52|326.64|324.64|326.65|324.65|326.52|324.52|11
1728383140000|2024-10-08 10:25:40|326.63|324.63|326.64|324.64|326.66|324.66|326.61|324.61|15
1728383150000|2024-10-08 10:25:50|326.65|324.65|326.65|324.65|326.65|324.65|326.64|324.64|3
1728383160000|2024-10-08 10:26:00|326.66|324.66|326.67|324.67|326.74|324.74|326.62|324.62|19
1728383170000|2024-10-08 10:26:10|326.66|324.66|326.7|324.7|326.71|324.71|326.62|324.62|18
1728383180000|2024-10-08 10:26:20|326.71|324.71|326.7|324.7|326.72|324.72|326.67|324.67|10
1728383190000|2024-10-08 10:26:30|326.69|324.69|326.83|324.83|326.83|324.83|326.68|324.68|12
1728383200000|2024-10-08 10:26:40|326.84|324.84|326.81|324.81|326.84|324.84|326.81|324.81|18
1728383210000|2024-10-08 10:26:50|326.78|324.78|326.78|324.78|326.78|324.78|326.78|324.78|1
1728383220000|2024-10-08 10:27:00|326.76|324.76|326.76|324.76|326.76|324.76|326.76|324.76|1
1728383230000|2024-10-08 10:27:10|326.77|324.77|326.77|324.77|326.77|324.77|326.75|324.75|8
1728383240000|2024-10-08 10:27:20|326.76|324.76|326.86|324.86|326.87|324.87|326.76|324.76|17
1728383250000|2024-10-08 10:27:30|326.84|324.84|326.86|324.86|326.86|324.86|326.83|324.83|9
1728383260000|2024-10-08 10:27:40|326.85|324.85|326.86|324.86|326.86|324.86|326.85|324.85|4
1728383270000|2024-10-08 10:27:50|326.85|324.85|326.93|324.93|326.93|324.93|326.85|324.85|16
1728383280000|2024-10-08 10:28:00|326.88|324.88|326.89|324.89|326.9|324.9|326.86|324.86|15
1728383290000|2024-10-08 10:28:10|326.88|324.88|326.92|324.92|326.93|324.93|326.88|324.88|12
1728383300000|2024-10-08 10:28:20|326.93|324.93|326.91|324.91|326.93|324.93|326.91|324.91|7
1728383310000|2024-10-08 10:28:30|326.92|324.92|326.77|324.77|326.93|324.93|326.77|324.77|15
1728383320000|2024-10-08 10:28:40|326.75|324.75|326.77|324.77|326.77|324.77|326.73|324.73|15
1728383330000|2024-10-08 10:28:50|326.76|324.76|326.74|324.74|326.76|324.76|326.72|324.72|13
1728383340000|2024-10-08 10:29:00|326.73|324.73|326.8|324.8|326.83|324.83|326.73|324.73|18
1728383350000|2024-10-08 10:29:10|326.79|324.79|326.89|324.89|326.9|324.9|326.79|324.79|12
1728383360000|2024-10-08 10:29:20|326.88|324.88|326.91|324.91|326.93|324.93|326.87|324.87|13
1728383370000|2024-10-08 10:29:30|326.92|324.92|326.92|324.92|326.92|324.92|326.9|324.9|9
1728383380000|2024-10-08 10:29:40|326.91|324.91|326.88|324.88|326.93|324.93|326.88|324.88|13
1728383390000|2024-10-08 10:29:50|326.9|324.9|326.93|324.93|326.93|324.93|326.89|324.89|10
1728383400000|2024-10-08 10:30:00|326.92|324.92|327.03|325.03|327.06|325.06|326.92|324.92|18
1728383410000|2024-10-08 10:30:10|327.01|325.01|326.88|324.88|327.03|325.03|326.88|324.88|15
1728383420000|2024-10-08 10:30:20|326.89|324.89|326.88|324.88|326.91|324.91|326.88|324.88|15
1728383430000|2024-10-08 10:30:30|326.89|324.89|326.89|324.89|326.9|324.9|326.88|324.88|21
1728383440000|2024-10-08 10:30:40|326.9|324.9|326.87|324.87|326.9|324.9|326.87|324.87|12
1728383450000|2024-10-08 10:30:50|326.86|324.86|326.85|324.85|326.87|324.87|326.85|324.85|16
1728383460000|2024-10-08 10:31:00|326.84|324.84|326.78|324.78|326.84|324.84|326.78|324.78|9
1728383470000|2024-10-08 10:31:10|326.79|324.79|326.92|324.92|326.93|324.93|326.79|324.79|15
1728383480000|2024-10-08 10:31:20|326.93|324.93|326.92|324.92|326.93|324.93|326.89|324.89|8
1728383490000|2024-10-08 10:31:30|326.9|324.9|327|325|327.02|325.02|326.9|324.9|17
1728383500000|2024-10-08 10:31:40|327.01|325.01|326.98|324.98|327.02|325.02|326.97|324.97|14
1728383510000|2024-10-08 10:31:50|326.99|324.99|327|325|327|325|326.96|324.96|17
1728383520000|2024-10-08 10:32:00|326.99|324.99|326.99|324.99|327.02|325.02|326.98|324.98|9
1728383530000|2024-10-08 10:32:10|327.01|325.01|327.1|325.1|327.13|325.13|326.99|324.99|16
1728383540000|2024-10-08 10:32:20|327.09|325.09|327.11|325.11|327.14|325.14|327.08|325.08|16
1728383550000|2024-10-08 10:32:30|327.1|325.1|327.07|325.07|327.11|325.11|327.07|325.07|6
1728383560000|2024-10-08 10:32:40|327.08|325.08|327.06|325.06|327.08|325.08|327.05|325.05|13
1728383570000|2024-10-08 10:32:50|327.07|325.07|327.07|325.07|327.09|325.09|327.02|325.02|17
1728383580000|2024-10-08 10:33:00|327.06|325.06|327.03|325.03|327.08|325.08|327.02|325.02|10
1728383590000|2024-10-08 10:33:10|327.05|325.05|327.08|325.08|327.11|325.11|327.05|325.05|7
1728383600000|2024-10-08 10:33:20|327.07|325.07|327.12|325.12|327.12|325.12|327.07|325.07|7
1728383610000|2024-10-08 10:33:30|327.14|325.14|327.13|325.13|327.17|325.17|327.12|325.12|16
1728383620000|2024-10-08 10:33:40|327.12|325.12|327.13|325.13|327.16|325.16|327.12|325.12|14
1728383630000|2024-10-08 10:33:50|327.11|325.11|327.1|325.1|327.13|325.13|327.1|325.1|10
1728383640000|2024-10-08 10:34:00|327.12|325.12|326.99|324.99|327.13|325.13|326.97|324.97|13
1728383650000|2024-10-08 10:34:10|327|325|326.93|324.93|327|325|326.93|324.93|22
1728383660000|2024-10-08 10:34:20|326.94|324.94|326.7|324.7|326.94|324.94|326.7|324.7|17
1728383670000|2024-10-08 10:34:30|326.69|324.69|326.61|324.61|326.69|324.69|326.61|324.61|9
1728383680000|2024-10-08 10:34:40|326.63|324.63|326.63|324.63|326.63|324.63|326.62|324.62|3
1728383690000|2024-10-08 10:34:50|326.61|324.61|326.61|324.61|326.61|324.61|326.61|324.61|1
1728383700000|2024-10-08 10:35:00|326.68|324.68|326.62|324.62|326.68|324.68|326.59|324.59|3
1728383710000|2024-10-08 10:35:10|326.64|324.64|326.67|324.67|326.68|324.68|326.64|324.64|3
1728383720000|2024-10-08 10:35:20|326.66|324.66|326.7|324.7|326.73|324.73|326.66|324.66|11
1728383730000|2024-10-08 10:35:30|326.81|324.81|326.83|324.83|326.83|324.83|326.81|324.81|2
1728383740000|2024-10-08 10:35:40|326.79|324.79|326.67|324.67|326.79|324.79|326.67|324.67|7
1728383750000|2024-10-08 10:35:50|326.66|324.66|326.67|324.67|326.67|324.67|326.66|324.66|2
1728383770000|2024-10-08 10:36:10|326.66|324.66|326.42|324.42|326.66|324.66|326.42|324.42|10
1728383780000|2024-10-08 10:36:20|326.41|324.41|326.32|324.32|326.42|324.42|326.31|324.31|18
1728383790000|2024-10-08 10:36:30|326.31|324.31|326.33|324.33|326.33|324.33|326.31|324.31|5
1728383800000|2024-10-08 10:36:40|326.32|324.32|326.38|324.38|326.38|324.38|326.31|324.31|15
1728383810000|2024-10-08 10:36:50|326.35|324.35|326.38|324.38|326.38|324.38|326.35|324.35|9
1728383820000|2024-10-08 10:37:00|326.39|324.39|326.45|324.45|326.46|324.46|326.39|324.39|11
1728383830000|2024-10-08 10:37:10|326.46|324.46|326.41|324.41|326.46|324.46|326.39|324.39|12
1728383840000|2024-10-08 10:37:20|326.4|324.4|326.43|324.43|326.44|324.44|326.4|324.4|10
1728383850000|2024-10-08 10:37:30|326.42|324.42|326.42|324.42|326.43|324.43|326.39|324.39|7
1728383860000|2024-10-08 10:37:40|326.43|324.43|326.43|324.43|326.43|324.43|326.43|324.43|1
1728383870000|2024-10-08 10:37:50|326.42|324.42|326.4|324.4|326.42|324.42|326.4|324.4|3
1728383880000|2024-10-08 10:38:00|326.41|324.41|326.36|324.36|326.41|324.41|326.36|324.36|8
1728383890000|2024-10-08 10:38:10|326.37|324.37|326.33|324.33|326.37|324.37|326.31|324.31|9
1728383900000|2024-10-08 10:38:20|326.34|324.34|326.42|324.42|326.43|324.43|326.34|324.34|10
1728383910000|2024-10-08 10:38:30|326.43|324.43|326.48|324.48|326.49|324.49|326.42|324.42|11
1728383920000|2024-10-08 10:38:40|326.47|324.47|326.52|324.52|326.58|324.58|326.46|324.46|13
1728383930000|2024-10-08 10:38:50|326.53|324.53|326.5|324.5|326.54|324.54|326.5|324.5|7
1728383940000|2024-10-08 10:39:00|326.51|324.51|326.49|324.49|326.52|324.52|326.49|324.49|9
1728383950000|2024-10-08 10:39:10|326.48|324.48|326.54|324.54|326.57|324.57|326.48|324.48|8
1728383960000|2024-10-08 10:39:20|326.52|324.52|326.59|324.59|326.61|324.61|326.52|324.52|15
1728383970000|2024-10-08 10:39:30|326.6|324.6|326.63|324.63|326.63|324.63|326.59|324.59|9
1728383980000|2024-10-08 10:39:40|326.61|324.61|326.58|324.58|326.62|324.62|326.56|324.56|13
1728383990000|2024-10-08 10:39:50|326.57|324.57|326.57|324.57|326.58|324.58|326.56|324.56|9
1728384000000|2024-10-08 10:40:00|326.55|324.55|326.32|324.32|326.55|324.55|326.32|324.32|19
1728384010000|2024-10-08 10:40:10|326.31|324.31|326.29|324.29|326.35|324.35|326.29|324.29|10
1728384020000|2024-10-08 10:40:20|326.3|324.3|326.29|324.29|326.32|324.32|326.28|324.28|10
1728384030000|2024-10-08 10:40:30|326.3|324.3|326.52|324.52|326.53|324.53|326.29|324.29|21
1728384040000|2024-10-08 10:40:40|326.48|324.48|326.49|324.49|326.51|324.51|326.47|324.47|15
1728384050000|2024-10-08 10:40:50|326.5|324.5|326.48|324.48|326.51|324.51|326.47|324.47|10
1728384060000|2024-10-08 10:41:00|326.47|324.47|326.32|324.32|326.47|324.47|326.25|324.25|12
1728384070000|2024-10-08 10:41:10|326.33|324.33|326.36|324.36|326.36|324.36|326.32|324.32|5
1728384080000|2024-10-08 10:41:20|326.34|324.34|326.3|324.3|326.34|324.34|326.3|324.3|4
1728384090000|2024-10-08 10:41:30|326.27|324.27|326.28|324.28|326.28|324.28|326.26|324.26|9
1728384100000|2024-10-08 10:41:40|326.27|324.27|326.27|324.27|326.28|324.28|326.26|324.26|9
1728384110000|2024-10-08 10:41:50|326.26|324.26|326.26|324.26|326.3|324.3|326.25|324.25|9
1728384120000|2024-10-08 10:42:00|326.27|324.27|326.25|324.25|326.27|324.27|326.25|324.25|11
1728384130000|2024-10-08 10:42:10|326.26|324.26|326.24|324.24|326.33|324.33|326.24|324.24|15
1728384140000|2024-10-08 10:42:20|326.25|324.25|326.24|324.24|326.25|324.25|326.22|324.22|5
1728384150000|2024-10-08 10:42:30|326.26|324.26|326.37|324.37|326.38|324.38|326.26|324.26|10
1728384160000|2024-10-08 10:42:40|326.38|324.38|326.39|324.39|326.41|324.41|326.36|324.36|11
1728384170000|2024-10-08 10:42:50|326.41|324.41|326.44|324.44|326.46|324.46|326.41|324.41|14
1728384180000|2024-10-08 10:43:00|326.46|324.46|326.52|324.52|326.53|324.53|326.46|324.46|7
1728384190000|2024-10-08 10:43:10|326.53|324.53|326.53|324.53|326.53|324.53|326.52|324.52|3
1728384200000|2024-10-08 10:43:20|326.54|324.54|326.74|324.74|326.74|324.74|326.52|324.52|11
1728384210000|2024-10-08 10:43:30|326.75|324.75|326.67|324.67|326.75|324.75|326.66|324.66|11
1728384220000|2024-10-08 10:43:40|326.74|324.74|326.7|324.7|326.75|324.75|326.7|324.7|6
1728384230000|2024-10-08 10:43:50|326.71|324.71|326.69|324.69|326.71|324.71|326.69|324.69|3
1728384240000|2024-10-08 10:44:00|326.7|324.7|326.72|324.72|326.75|324.75|326.7|324.7|6
1728384250000|2024-10-08 10:44:10|326.7|324.7|326.71|324.71|326.71|324.71|326.7|324.7|4
1728384260000|2024-10-08 10:44:20|326.69|324.69|326.61|324.61|326.7|324.7|326.6|324.6|10
1728384270000|2024-10-08 10:44:30|326.62|324.62|326.66|324.66|326.69|324.69|326.62|324.62|15
1728384280000|2024-10-08 10:44:40|326.67|324.67|326.69|324.69|326.69|324.69|326.67|324.67|7
1728384290000|2024-10-08 10:44:50|326.71|324.71|326.63|324.63|326.72|324.72|326.63|324.63|10
1728384300000|2024-10-08 10:45:00|326.62|324.62|326.59|324.59|326.63|324.63|326.51|324.51|15
1728384310000|2024-10-08 10:45:10|326.58|324.58|326.68|324.68|326.7|324.7|326.58|324.58|18
1728384320000|2024-10-08 10:45:20|326.63|324.63|326.64|324.64|326.65|324.65|326.59|324.59|18
1728384330000|2024-10-08 10:45:30|326.66|324.66|326.74|324.74|326.75|324.75|326.66|324.66|6
1728384340000|2024-10-08 10:45:40|326.75|324.75|326.76|324.76|326.77|324.77|326.7|324.7|14
1728384350000|2024-10-08 10:45:50|326.77|324.77|327.2|325.2|327.23|325.23|326.76|324.76|12
1728384360000|2024-10-08 10:46:00|327.19|325.19|327.2|325.2|327.22|325.22|327.16|325.16|20
1728384370000|2024-10-08 10:46:10|327.19|325.19|327.21|325.21|327.21|325.21|327.18|325.18|8
1728384380000|2024-10-08 10:46:20|327.22|325.22|327.29|325.29|327.3|325.3|327.22|325.22|4
1728384390000|2024-10-08 10:46:30|327.3|325.3|327.42|325.42|327.42|325.42|327.29|325.29|9
1728384400000|2024-10-08 10:46:40|327.41|325.41|327.42|325.42|327.42|325.42|327.39|325.39|11
1728384410000|2024-10-08 10:46:50|327.4|325.4|327.41|325.41|327.41|325.41|327.4|325.4|10
1728384420000|2024-10-08 10:47:00|327.4|325.4|327.4|325.4|327.41|325.41|327.38|325.38|10
1728384430000|2024-10-08 10:47:10|327.39|325.39|327.24|325.24|327.39|325.39|327.24|325.24|15
1728384440000|2024-10-08 10:47:20|327.23|325.23|327.23|325.23|327.25|325.25|327.2|325.2|13
1728384450000|2024-10-08 10:47:30|327.22|325.22|327.22|325.22|327.23|325.23|327.19|325.19|18
1728384460000|2024-10-08 10:47:40|327.23|325.23|327.24|325.24|327.25|325.25|327.22|325.22|6
1728384470000|2024-10-08 10:47:50|327.25|325.25|327.35|325.35|327.36|325.36|327.22|325.22|13
1728384480000|2024-10-08 10:48:00|327.36|325.36|327.27|325.27|327.36|325.36|327.27|325.27|25
1728384490000|2024-10-08 10:48:10|327.29|325.29|327.29|325.29|327.31|325.31|327.26|325.26|17
1728384500000|2024-10-08 10:48:20|327.3|325.3|327.29|325.29|327.3|325.3|327.25|325.25|15
1728384510000|2024-10-08 10:48:30|327.28|325.28|327.29|325.29|327.29|325.29|327.26|325.26|11
1728384520000|2024-10-08 10:48:40|327.28|325.28|327.29|325.29|327.29|325.29|327.27|325.27|13
1728384530000|2024-10-08 10:48:50|327.31|325.31|327.34|325.34|327.41|325.41|327.29|325.29|20
1728384540000|2024-10-08 10:49:00|327.37|325.37|327.38|325.38|327.38|325.38|327.31|325.31|17
1728384550000|2024-10-08 10:49:10|327.37|325.37|327.47|325.47|327.47|325.47|327.37|325.37|14
1728384560000|2024-10-08 10:49:20|327.5|325.5|327.27|325.27|327.5|325.5|327.24|325.24|17
1728384570000|2024-10-08 10:49:30|327.26|325.26|327.26|325.26|327.29|325.29|327.2|325.2|17
1728384580000|2024-10-08 10:49:40|327.23|325.23|327.22|325.22|327.26|325.26|327.2|325.2|17
1728384590000|2024-10-08 10:49:50|327.25|325.25|327.26|325.26|327.27|325.27|327.25|325.25|7
1728384600000|2024-10-08 10:50:00|327.3|325.3|327.4|325.4|327.41|325.41|327.24|325.24|22
1728384610000|2024-10-08 10:50:10|327.36|325.36|327.41|325.41|327.41|325.41|327.36|325.36|16
1728384620000|2024-10-08 10:50:20|327.42|325.42|327.36|325.36|327.51|325.51|327.36|325.36|20
1728384630000|2024-10-08 10:50:30|327.37|325.37|327.38|325.38|327.43|325.43|327.36|325.36|20
1728384640000|2024-10-08 10:50:40|327.37|325.37|327.46|325.46|327.49|325.49|327.33|325.33|16
1728384650000|2024-10-08 10:50:50|327.5|325.5|327.52|325.52|327.53|325.53|327.5|325.5|12
1728384660000|2024-10-08 10:51:00|327.53|325.53|327.55|325.55|327.56|325.56|327.53|325.53|9
1728384670000|2024-10-08 10:51:10|327.54|325.54|327.53|325.53|327.54|325.54|327.52|325.52|4
1728384680000|2024-10-08 10:51:20|327.54|325.54|327.5|325.5|327.56|325.56|327.49|325.49|13
1728384690000|2024-10-08 10:51:30|327.49|325.49|327.58|325.58|327.58|325.58|327.47|325.47|12
1728384700000|2024-10-08 10:51:40|327.56|325.56|327.69|325.69|327.69|325.69|327.56|325.56|4
1728384710000|2024-10-08 10:51:50|327.68|325.68|327.69|325.69|327.69|325.69|327.68|325.68|2
1728384720000|2024-10-08 10:52:00|327.71|325.71|327.74|325.74|327.75|325.75|327.71|325.71|8
1728384730000|2024-10-08 10:52:10|327.73|325.73|327.74|325.74|327.74|325.74|327.71|325.71|10
1728384740000|2024-10-08 10:52:20|327.73|325.73|327.56|325.56|327.81|325.81|327.56|325.56|18
1728384750000|2024-10-08 10:52:30|327.55|325.55|327.57|325.57|327.57|325.57|327.54|325.54|9
1728384760000|2024-10-08 10:52:40|327.58|325.58|327.65|325.65|327.68|325.68|327.58|325.58|12
1728384780000|2024-10-08 10:53:00|327.64|325.64|327.45|325.45|327.64|325.64|327.45|325.45|10
1728384790000|2024-10-08 10:53:10|327.43|325.43|327.5|325.5|327.5|325.5|327.36|325.36|16
1728384800000|2024-10-08 10:53:20|327.47|325.47|327.48|325.48|327.48|325.48|327.47|325.47|6
1728384810000|2024-10-08 10:53:30|327.49|325.49|327.5|325.5|327.51|325.51|327.49|325.49|6
1728384820000|2024-10-08 10:53:40|327.49|325.49|327.46|325.46|327.49|325.49|327.45|325.45|7
1728384830000|2024-10-08 10:53:50|327.45|325.45|327.47|325.47|327.49|325.49|327.45|325.45|11
1728384840000|2024-10-08 10:54:00|327.46|325.46|327.48|325.48|327.48|325.48|327.45|325.45|4
1728384850000|2024-10-08 10:54:10|327.5|325.5|327.5|325.5|327.5|325.5|327.49|325.49|3
1728384860000|2024-10-08 10:54:20|327.49|325.49|327.38|325.38|327.49|325.49|327.38|325.38|10
1728384870000|2024-10-08 10:54:30|327.41|325.41|327.41|325.41|327.41|325.41|327.41|325.41|1
1728384880000|2024-10-08 10:54:40|327.44|325.44|327.32|325.32|327.44|325.44|327.25|325.25|12
1728384890000|2024-10-08 10:54:50|327.31|325.31|327.28|325.28|327.31|325.31|327.28|325.28|4
1728384900000|2024-10-08 10:55:00|327.3|325.3|327.35|325.35|327.35|325.35|327.29|325.29|4
1728384910000|2024-10-08 10:55:10|327.34|325.34|327.34|325.34|327.35|325.35|327.27|325.27|12
1728384920000|2024-10-08 10:55:20|327.33|325.33|327.27|325.27|327.33|325.33|327.27|325.27|9
1728384930000|2024-10-08 10:55:30|327.26|325.26|327.3|325.3|327.31|325.31|327.26|325.26|9
1728384940000|2024-10-08 10:55:40|327.31|325.31|327.3|325.3|327.35|325.35|327.29|325.29|9
1728384950000|2024-10-08 10:55:50|327.29|325.29|327.28|325.28|327.3|325.3|327.28|325.28|4
1728384960000|2024-10-08 10:56:00|327.27|325.27|327.36|325.36|327.36|325.36|327.27|325.27|14
1728384970000|2024-10-08 10:56:10|327.37|325.37|327.37|325.37|327.37|325.37|327.37|325.37|1
1728384980000|2024-10-08 10:56:20|327.36|325.36|327.36|325.36|327.36|325.36|327.36|325.36|1
1728384990000|2024-10-08 10:56:30|327.34|325.34|327.36|325.36|327.36|325.36|327.29|325.29|13
1728385000000|2024-10-08 10:56:40|327.37|325.37|327.4|325.4|327.41|325.41|327.37|325.37|6
1728385010000|2024-10-08 10:56:50|327.38|325.38|327.39|325.39|327.39|325.39|327.38|325.38|2
1728385020000|2024-10-08 10:57:00|327.38|325.38|327.41|325.41|327.42|325.42|327.38|325.38|4
1728385030000|2024-10-08 10:57:10|327.4|325.4|327.39|325.39|327.41|325.41|327.39|325.39|6
1728385040000|2024-10-08 10:57:20|327.38|325.38|327.38|325.38|327.42|325.42|327.38|325.38|6
1728385050000|2024-10-08 10:57:30|327.39|325.39|327.41|325.41|327.45|325.45|327.39|325.39|7
1728385060000|2024-10-08 10:57:40|327.42|325.42|327.42|325.42|327.42|325.42|327.4|325.4|5
1728385070000|2024-10-08 10:57:50|327.41|325.41|327.36|325.36|327.41|325.41|327.35|325.35|7
1728385080000|2024-10-08 10:58:00|327.38|325.38|327.7|325.7|327.7|325.7|327.38|325.38|12
1728385090000|2024-10-08 10:58:10|327.71|325.71|327.77|325.77|327.77|325.77|327.71|325.71|5
1728385100000|2024-10-08 10:58:20|327.76|325.76|327.68|325.68|327.76|325.76|327.68|325.68|6
1728385110000|2024-10-08 10:58:30|327.67|325.67|327.68|325.68|327.68|325.68|327.67|325.67|2
1728385120000|2024-10-08 10:58:40|327.67|325.67|327.64|325.64|327.67|325.67|327.63|325.63|5
1728385130000|2024-10-08 10:58:50|327.66|325.66|327.67|325.67|327.68|325.68|327.65|325.65|7
1728385140000|2024-10-08 10:59:00|327.68|325.68|327.68|325.68|327.68|325.68|327.67|325.67|9
1728385150000|2024-10-08 10:59:10|327.67|325.67|327.67|325.67|327.68|325.68|327.67|325.67|3
1728385160000|2024-10-08 10:59:20|327.66|325.66|327.67|325.67|327.67|325.67|327.66|325.66|2
1728385180000|2024-10-08 10:59:40|327.71|325.71|327.71|325.71|327.71|325.71|327.71|325.71|1
1728385200000|2024-10-08 11:00:00|327.7|325.7|327.61|325.61|327.72|325.72|327.61|325.61|17
1728385210000|2024-10-08 11:00:10|327.6|325.6|327.46|325.46|327.6|325.6|327.46|325.46|17
1728385220000|2024-10-08 11:00:20|327.5|325.5|327.48|325.48|327.54|325.54|327.47|325.47|13
1728385230000|2024-10-08 11:00:30|327.5|325.5|327.59|325.59|327.64|325.64|327.48|325.48|19
1728385240000|2024-10-08 11:00:40|327.57|325.57|327.64|325.64|327.65|325.65|327.57|325.57|13
1728385250000|2024-10-08 11:00:50|327.65|325.65|327.57|325.57|327.69|325.69|327.57|325.57|16
1728385260000|2024-10-08 11:01:00|327.58|325.58|327.54|325.54|327.58|325.58|327.54|325.54|12
1728385270000|2024-10-08 11:01:10|327.53|325.53|327.52|325.52|327.55|325.55|327.5|325.5|10
1728385280000|2024-10-08 11:01:20|327.53|325.53|327.52|325.52|327.53|325.53|327.49|325.49|8
1728385290000|2024-10-08 11:01:30|327.53|325.53|327.73|325.73|327.73|325.73|327.53|325.53|8
1728385300000|2024-10-08 11:01:40|327.72|325.72|327.78|325.78|327.81|325.81|327.71|325.71|15
1728385310000|2024-10-08 11:01:50|327.77|325.77|327.78|325.78|327.79|325.79|327.76|325.76|7
1728385320000|2024-10-08 11:02:00|327.79|325.79|327.71|325.71|327.8|325.8|327.71|325.71|11
1728385330000|2024-10-08 11:02:10|327.74|325.74|327.61|325.61|327.83|325.83|327.61|325.61|27
1728385340000|2024-10-08 11:02:20|327.63|325.63|327.67|325.67|327.69|325.69|327.62|325.62|14
1728385350000|2024-10-08 11:02:30|327.7|325.7|327.72|325.72|327.74|325.74|327.7|325.7|7
1728385360000|2024-10-08 11:02:40|327.74|325.74|327.78|325.78|327.79|325.79|327.74|325.74|7
1728385370000|2024-10-08 11:02:50|327.82|325.82|327.81|325.81|327.82|325.82|327.81|325.81|2
1728385380000|2024-10-08 11:03:00|327.8|325.8|327.8|325.8|327.81|325.81|327.78|325.78|5
1728385390000|2024-10-08 11:03:10|327.79|325.79|327.74|325.74|327.79|325.79|327.7|325.7|11
1728385400000|2024-10-08 11:03:20|327.71|325.71|327.71|325.71|327.72|325.72|327.67|325.67|8
1728385410000|2024-10-08 11:03:30|327.72|325.72|327.7|325.7|327.73|325.73|327.7|325.7|6
1728385430000|2024-10-08 11:03:50|327.69|325.69|327.66|325.66|327.69|325.69|327.65|325.65|6
1728385440000|2024-10-08 11:04:00|327.7|325.7|327.68|325.68|327.76|325.76|327.68|325.68|8
1728385450000|2024-10-08 11:04:10|327.67|325.67|327.67|325.67|327.67|325.67|327.66|325.66|3
1728385460000|2024-10-08 11:04:20|327.65|325.65|327.65|325.65|327.67|325.67|327.65|325.65|7
1728385470000|2024-10-08 11:04:30|327.67|325.67|327.66|325.66|327.67|325.67|327.66|325.66|2
1728385480000|2024-10-08 11:04:40|327.67|325.67|327.69|325.69|327.69|325.69|327.65|325.65|7
1728385490000|2024-10-08 11:04:50|327.72|325.72|327.7|325.7|327.72|325.72|327.68|325.68|9
1728385500000|2024-10-08 11:05:00|327.72|325.72|327.61|325.61|327.72|325.72|327.61|325.61|11
1728385510000|2024-10-08 11:05:10|327.59|325.59|327.59|325.59|327.6|325.6|327.58|325.58|8
1728385520000|2024-10-08 11:05:20|327.6|325.6|327.59|325.59|327.6|325.6|327.59|325.59|4
1728385530000|2024-10-08 11:05:30|327.58|325.58|327.45|325.45|327.58|325.58|327.44|325.44|14
1728385540000|2024-10-08 11:05:40|327.46|325.46|327.54|325.54|327.54|325.54|327.44|325.44|15
1728385550000|2024-10-08 11:05:50|327.51|325.51|327.5|325.5|327.54|325.54|327.48|325.48|17
1728385560000|2024-10-08 11:06:00|327.49|325.49|327.61|325.61|327.63|325.63|327.49|325.49|7
1728385570000|2024-10-08 11:06:10|327.62|325.62|327.64|325.64|327.64|325.64|327.62|325.62|3
1728385580000|2024-10-08 11:06:20|327.63|325.63|327.63|325.63|327.63|325.63|327.62|325.62|3
1728385590000|2024-10-08 11:06:30|327.64|325.64|327.68|325.68|327.71|325.71|327.64|325.64|5
1728385600000|2024-10-08 11:06:40|327.67|325.67|327.67|325.67|327.67|325.67|327.66|325.66|3
1728385610000|2024-10-08 11:06:50|327.66|325.66|327.68|325.68|327.68|325.68|327.66|325.66|7
1728385620000|2024-10-08 11:07:00|327.7|325.7|327.73|325.73|327.76|325.76|327.7|325.7|16
1728385630000|2024-10-08 11:07:10|327.72|325.72|327.71|325.71|327.75|325.75|327.69|325.69|14
1728385640000|2024-10-08 11:07:20|327.7|325.7|327.69|325.69|327.7|325.7|327.69|325.69|4
1728385650000|2024-10-08 11:07:30|327.71|325.71|327.72|325.72|327.74|325.74|327.71|325.71|11
1728385660000|2024-10-08 11:07:40|327.71|325.71|327.71|325.71|327.72|325.72|327.69|325.69|9
1728385670000|2024-10-08 11:07:50|327.7|325.7|327.7|325.7|327.7|325.7|327.7|325.7|1
1728385680000|2024-10-08 11:08:00|327.72|325.72|327.8|325.8|327.8|325.8|327.7|325.7|8
1728385690000|2024-10-08 11:08:10|327.79|325.79|327.82|325.82|327.82|325.82|327.78|325.78|8
1728385700000|2024-10-08 11:08:20|327.84|325.84|327.83|325.83|327.86|325.86|327.81|325.81|15
1728385710000|2024-10-08 11:08:30|327.84|325.84|327.83|325.83|327.85|325.85|327.83|325.83|9
1728385720000|2024-10-08 11:08:40|327.85|325.85|327.8|325.8|327.85|325.85|327.77|325.77|14
1728385730000|2024-10-08 11:08:50|327.81|325.81|327.82|325.82|327.82|325.82|327.81|325.81|4
1728385740000|2024-10-08 11:09:00|327.81|325.81|327.83|325.83|327.83|325.83|327.77|325.77|21
1728385750000|2024-10-08 11:09:10|327.82|325.82|327.81|325.81|327.82|325.82|327.76|325.76|18
1728385760000|2024-10-08 11:09:20|327.76|325.76|327.77|325.77|327.78|325.78|327.76|325.76|5
1728385770000|2024-10-08 11:09:30|327.76|325.76|327.8|325.8|327.8|325.8|327.72|325.72|13
1728385780000|2024-10-08 11:09:40|327.78|325.78|327.77|325.77|327.82|325.82|327.77|325.77|8
1728385790000|2024-10-08 11:09:50|327.76|325.76|327.78|325.78|327.78|325.78|327.76|325.76|4
1728385800000|2024-10-08 11:10:00|327.79|325.79|327.81|325.81|327.83|325.83|327.76|325.76|19
1728385810000|2024-10-08 11:10:10|327.79|325.79|327.77|325.77|327.79|325.79|327.76|325.76|12
1728385820000|2024-10-08 11:10:20|327.75|325.75|327.66|325.66|327.78|325.78|327.66|325.66|14
1728385830000|2024-10-08 11:10:30|327.68|325.68|327.81|325.81|327.83|325.83|327.67|325.67|19
1728385840000|2024-10-08 11:10:40|327.79|325.79|327.82|325.82|327.83|325.83|327.78|325.78|18
1728385850000|2024-10-08 11:10:50|327.84|325.84|327.94|325.94|327.96|325.96|327.82|325.82|10
1728385860000|2024-10-08 11:11:00|327.92|325.92|327.85|325.85|327.93|325.93|327.85|325.85|13
1728385870000|2024-10-08 11:11:10|327.81|325.81|327.7|325.7|327.81|325.81|327.7|325.7|19
1728385880000|2024-10-08 11:11:20|327.69|325.69|327.71|325.71|327.71|325.71|327.69|325.69|11
1728385890000|2024-10-08 11:11:30|327.7|325.7|327.8|325.8|327.8|325.8|327.7|325.7|8
1728385900000|2024-10-08 11:11:40|327.79|325.79|327.75|325.75|327.79|325.79|327.75|325.75|4
1728385910000|2024-10-08 11:11:50|327.72|325.72|327.7|325.7|327.74|325.74|327.7|325.7|18
1728385920000|2024-10-08 11:12:00|327.71|325.71|327.69|325.69|327.72|325.72|327.68|325.68|15
1728385930000|2024-10-08 11:12:10|327.68|325.68|327.36|325.36|327.72|325.72|327.34|325.34|28
1728385940000|2024-10-08 11:12:20|327.37|325.37|327.4|325.4|327.43|325.43|327.37|325.37|12
1728385950000|2024-10-08 11:12:30|327.41|325.41|327.39|325.39|327.42|325.42|327.38|325.38|10
1728385960000|2024-10-08 11:12:40|327.4|325.4|327.45|325.45|327.47|325.47|327.4|325.4|4
1728385970000|2024-10-08 11:12:50|327.42|325.42|327.39|325.39|327.42|325.42|327.39|325.39|6
1728385980000|2024-10-08 11:13:00|327.4|325.4|327.38|325.38|327.4|325.4|327.37|325.37|7
1728385990000|2024-10-08 11:13:10|327.37|325.37|327.31|325.31|327.37|325.37|327.31|325.31|11
1728386000000|2024-10-08 11:13:20|327.33|325.33|327.32|325.32|327.33|325.33|327.3|325.3|11
1728386010000|2024-10-08 11:13:30|327.33|325.33|327.29|325.29|327.34|325.34|327.29|325.29|7
1728386020000|2024-10-08 11:13:40|327.31|325.31|327.32|325.32|327.33|325.33|327.3|325.3|7
1728386030000|2024-10-08 11:13:50|327.31|325.31|327.38|325.38|327.39|325.39|327.31|325.31|14
1728386050000|2024-10-08 11:14:10|327.37|325.37|327.38|325.38|327.39|325.39|327.37|325.37|3
1728386060000|2024-10-08 11:14:20|327.39|325.39|327.38|325.38|327.39|325.39|327.38|325.38|4
1728386070000|2024-10-08 11:14:30|327.37|325.37|327.42|325.42|327.44|325.44|327.37|325.37|8
1728386080000|2024-10-08 11:14:40|327.43|325.43|327.57|325.57|327.58|325.58|327.43|325.43|14
1728386090000|2024-10-08 11:14:50|327.58|325.58|327.49|325.49|327.58|325.58|327.49|325.49|8
1728386100000|2024-10-08 11:15:00|327.48|325.48|327.47|325.47|327.49|325.49|327.45|325.45|8
1728386110000|2024-10-08 11:15:10|327.48|325.48|327.56|325.56|327.56|325.56|327.48|325.48|8
1728386120000|2024-10-08 11:15:20|327.55|325.55|327.51|325.51|327.55|325.55|327.49|325.49|16
1728386130000|2024-10-08 11:15:30|327.49|325.49|327.48|325.48|327.5|325.5|327.47|325.47|8
1728386140000|2024-10-08 11:15:40|327.49|325.49|327.54|325.54|327.6|325.6|327.49|325.49|16
1728386150000|2024-10-08 11:15:50|327.55|325.55|327.59|325.59|327.62|325.62|327.55|325.55|10
1728386160000|2024-10-08 11:16:00|327.6|325.6|327.92|325.92|327.94|325.94|327.6|325.6|10
1728386170000|2024-10-08 11:16:10|327.94|325.94|327.95|325.95|327.95|325.95|327.94|325.94|2
1728386180000|2024-10-08 11:16:20|327.94|325.94|327.95|325.95|327.96|325.96|327.93|325.93|5
1728386190000|2024-10-08 11:16:30|327.96|325.96|327.94|325.94|327.99|325.99|327.94|325.94|13
1728386200000|2024-10-08 11:16:40|327.92|325.92|327.98|325.98|327.98|325.98|327.92|325.92|12
1728386210000|2024-10-08 11:16:50|327.97|325.97|327.98|325.98|328|326|327.96|325.96|9
1728386220000|2024-10-08 11:17:00|327.97|325.97|327.94|325.94|327.98|325.98|327.91|325.91|11
1728386230000|2024-10-08 11:17:10|327.93|325.93|327.94|325.94|327.94|325.94|327.93|325.93|6
1728386240000|2024-10-08 11:17:20|327.93|325.93|327.99|325.99|327.99|325.99|327.93|325.93|10
1728386250000|2024-10-08 11:17:30|328.59|326.59|328.44|326.44|328.59|326.59|328.4|326.4|8
1728386260000|2024-10-08 11:17:40|328.43|326.43|328.42|326.42|328.43|326.43|328.36|326.36|8
1728386270000|2024-10-08 11:17:50|328.41|326.41|328.4|326.4|328.42|326.42|328.36|326.36|13
1728386280000|2024-10-08 11:18:00|328.41|326.41|328.48|326.48|328.52|326.52|328.36|326.36|20
1728386290000|2024-10-08 11:18:10|328.53|326.53|328.64|326.64|328.64|326.64|328.48|326.48|21
1728386300000|2024-10-08 11:18:20|328.63|326.63|328.63|326.63|328.67|326.67|328.61|326.61|18
1728386310000|2024-10-08 11:18:30|328.62|326.62|328.64|326.64|328.65|326.65|328.6|326.6|13
1728386320000|2024-10-08 11:18:40|328.63|326.63|328.63|326.63|328.64|326.64|328.6|326.6|11
1728386330000|2024-10-08 11:18:50|328.64|326.64|328.63|326.63|328.64|326.64|328.62|326.62|4
1728386340000|2024-10-08 11:19:00|328.62|326.62|328.61|326.61|328.62|326.62|328.61|326.61|12
1728386350000|2024-10-08 11:19:10|328.6|326.6|328.63|326.63|328.64|326.64|328.6|326.6|7
1728386360000|2024-10-08 11:19:20|328.64|326.64|328.63|326.63|328.65|326.65|328.63|326.63|6
1728386370000|2024-10-08 11:19:30|328.64|326.64|328.6|326.6|328.64|326.64|328.6|326.6|11
1728386380000|2024-10-08 11:19:40|328.59|326.59|328.65|326.65|328.65|326.65|328.59|326.59|8
1728386390000|2024-10-08 11:19:50|328.64|326.64|328.7|326.7|328.7|326.7|328.64|326.64|5
1728386400000|2024-10-08 11:20:00|328.69|326.69|328.69|326.69|328.69|326.69|328.69|326.69|1
1728386410000|2024-10-08 11:20:10|328.68|326.68|328.72|326.72|328.72|326.72|328.68|326.68|6
1728386420000|2024-10-08 11:20:20|328.73|326.73|328.75|326.75|328.79|326.79|328.73|326.73|6
1728386430000|2024-10-08 11:20:30|328.79|326.79|328.9|326.9|328.9|326.9|328.79|326.79|10
1728386440000|2024-10-08 11:20:40|328.87|326.87|328.84|326.84|328.88|326.88|328.83|326.83|4
1728386450000|2024-10-08 11:20:50|328.86|326.86|328.9|326.9|328.9|326.9|328.85|326.85|6
1728386460000|2024-10-08 11:21:00|328.89|326.89|328.89|326.89|328.9|326.9|328.88|326.88|5
1728386470000|2024-10-08 11:21:10|328.9|326.9|328.86|326.86|328.9|326.9|328.83|326.83|10
1728386480000|2024-10-08 11:21:20|328.83|326.83|328.82|326.82|328.88|326.88|328.82|326.82|18
1728386490000|2024-10-08 11:21:30|328.8|326.8|328.83|326.83|328.84|326.84|328.8|326.8|9
1728386500000|2024-10-08 11:21:40|328.84|326.84|328.92|326.92|328.92|326.92|328.84|326.84|7
1728386510000|2024-10-08 11:21:50|328.93|326.93|328.93|326.93|328.95|326.95|328.88|326.88|11
1728386520000|2024-10-08 11:22:00|328.91|326.91|328.9|326.9|328.97|326.97|328.9|326.9|16
1728386530000|2024-10-08 11:22:10|328.91|326.91|328.81|326.81|328.91|326.91|328.77|326.77|15
1728386540000|2024-10-08 11:22:20|328.82|326.82|328.82|326.82|328.83|326.83|328.76|326.76|15
1728386550000|2024-10-08 11:22:30|328.79|326.79|328.82|326.82|328.82|326.82|328.79|326.79|5
1728386560000|2024-10-08 11:22:40|328.81|326.81|328.87|326.87|328.87|326.87|328.81|326.81|9
1728386570000|2024-10-08 11:22:50|328.86|326.86|328.86|326.86|328.87|326.87|328.85|326.85|18
1728386580000|2024-10-08 11:23:00|328.85|326.85|328.93|326.93|329.03|327.03|328.85|326.85|14
1728386590000|2024-10-08 11:23:10|328.91|326.91|328.84|326.84|328.96|326.96|328.8|326.8|15
1728386600000|2024-10-08 11:23:20|328.85|326.85|328.81|326.81|328.86|326.86|328.81|326.81|11
1728386610000|2024-10-08 11:23:30|328.8|326.8|328.84|326.84|328.84|326.84|328.79|326.79|12
1728386620000|2024-10-08 11:23:40|328.83|326.83|328.84|326.84|328.84|326.84|328.82|326.82|4
1728386630000|2024-10-08 11:23:50|328.82|326.82|328.84|326.84|328.84|326.84|328.82|326.82|3
1728386640000|2024-10-08 11:24:00|328.85|326.85|328.83|326.83|328.85|326.85|328.82|326.82|4
1728386650000|2024-10-08 11:24:10|328.86|326.86|328.86|326.86|328.88|326.88|328.86|326.86|4
1728386660000|2024-10-08 11:24:20|328.84|326.84|328.83|326.83|328.85|326.85|328.83|326.83|3
1728386670000|2024-10-08 11:24:30|328.84|326.84|328.86|326.86|328.88|326.88|328.84|326.84|8
1728386680000|2024-10-08 11:24:40|328.87|326.87|328.87|326.87|328.88|326.88|328.87|326.87|5
1728386690000|2024-10-08 11:24:50|328.85|326.85|328.85|326.85|328.86|326.86|328.85|326.85|5
1728386700000|2024-10-08 11:25:00|328.86|326.86|328.8|326.8|328.86|326.86|328.77|326.77|8
1728386710000|2024-10-08 11:25:10|328.77|326.77|328.64|326.64|328.77|326.77|328.64|326.64|9
1728386720000|2024-10-08 11:25:20|328.65|326.65|328.52|326.52|328.65|326.65|328.52|326.52|12
1728386740000|2024-10-08 11:25:40|328.51|326.51|328.49|326.49|328.51|326.51|328.49|326.49|3
1728386750000|2024-10-08 11:25:50|328.5|326.5|328.5|326.5|328.5|326.5|328.5|326.5|1
1728386770000|2024-10-08 11:26:10|328.51|326.51|328.51|326.51|328.52|326.52|328.5|326.5|5
1728386780000|2024-10-08 11:26:20|328.5|326.5|328.38|326.38|328.5|326.5|328.36|326.36|10
1728386790000|2024-10-08 11:26:30|328.37|326.37|328.3|326.3|328.37|326.37|328.27|326.27|11
1728386800000|2024-10-08 11:26:40|328.31|326.31|328.31|326.31|328.31|326.31|328.31|326.31|1
1728386810000|2024-10-08 11:26:50|328.32|326.32|328.3|326.3|328.32|326.32|328.3|326.3|7
1728386820000|2024-10-08 11:27:00|328.29|326.29|328.3|326.3|328.3|326.3|328.24|326.24|10
1728386830000|2024-10-08 11:27:10|328.31|326.31|328.27|326.27|328.31|326.31|328.27|326.27|4
1728386840000|2024-10-08 11:27:20|328.28|326.28|328.31|326.31|328.31|326.31|328.28|326.28|3
1728386850000|2024-10-08 11:27:30|328.3|326.3|328.31|326.31|328.31|326.31|328.29|326.29|4
1728386860000|2024-10-08 11:27:40|328.3|326.3|328.27|326.27|328.3|326.3|328.25|326.25|5
1728386870000|2024-10-08 11:27:50|328.26|326.26|328.25|326.25|328.27|326.27|328.18|326.18|9
1728386880000|2024-10-08 11:28:00|328.27|326.27|328.29|326.29|328.29|326.29|328.27|326.27|3
1728386890000|2024-10-08 11:28:10|328.3|326.3|328.39|326.39|328.39|326.39|328.3|326.3|12
1728386900000|2024-10-08 11:28:20|328.38|326.38|328.36|326.36|328.38|326.38|328.36|326.36|5
1728386910000|2024-10-08 11:28:30|328.32|326.32|328.27|326.27|328.32|326.32|328.27|326.27|5
1728386920000|2024-10-08 11:28:40|328.29|326.29|328.28|326.28|328.29|326.29|328.26|326.26|3
1728386930000|2024-10-08 11:28:50|328.3|326.3|328.31|326.31|328.32|326.32|328.28|326.28|5
1728386940000|2024-10-08 11:29:00|328.32|326.32|328.49|326.49|328.5|326.5|328.32|326.32|16
1728386950000|2024-10-08 11:29:10|328.48|326.48|328.48|326.48|328.49|326.49|328.48|326.48|3
1728386960000|2024-10-08 11:29:20|328.49|326.49|328.49|326.49|328.49|326.49|328.49|326.49|1
1728386970000|2024-10-08 11:29:30|328.48|326.48|328.48|326.48|328.49|326.49|328.48|326.48|3
1728387000000|2024-10-08 11:30:00|328.49|326.49|328.54|326.54|328.54|326.54|328.49|326.49|5
1728387010000|2024-10-08 11:30:10|328.55|326.55|328.57|326.57|328.59|326.59|328.55|326.55|7
1728387020000|2024-10-08 11:30:20|328.58|326.58|328.46|326.46|328.59|326.59|328.46|326.46|10
1728387030000|2024-10-08 11:30:30|328.48|326.48|328.58|326.58|328.59|326.59|328.48|326.48|8
1728387040000|2024-10-08 11:30:40|328.57|326.57|328.57|326.57|328.59|326.59|328.57|326.57|4
1728387050000|2024-10-08 11:30:50|328.58|326.58|328.59|326.59|328.6|326.6|328.57|326.57|8
1728387060000|2024-10-08 11:31:00|328.6|326.6|328.59|326.59|328.64|326.64|328.59|326.59|9
1728387070000|2024-10-08 11:31:10|328.58|326.58|328.51|326.51|328.58|326.58|328.47|326.47|12
1728387080000|2024-10-08 11:31:20|328.52|326.52|328.67|326.67|328.68|326.68|328.52|326.52|10
1728387090000|2024-10-08 11:31:30|328.66|326.66|328.67|326.67|328.68|326.68|328.63|326.63|7
1728387100000|2024-10-08 11:31:40|328.68|326.68|328.68|326.68|328.78|326.78|328.67|326.67|17
1728387110000|2024-10-08 11:31:50|328.69|326.69|328.72|326.72|328.74|326.74|328.69|326.69|10
1728387120000|2024-10-08 11:32:00|328.71|326.71|328.87|326.87|328.87|326.87|328.71|326.71|6
1728387130000|2024-10-08 11:32:10|328.86|326.86|328.88|326.88|328.88|326.88|328.86|326.86|7
1728387140000|2024-10-08 11:32:20|328.89|326.89|328.87|326.87|328.89|326.89|328.75|326.75|9
1728387150000|2024-10-08 11:32:30|328.86|326.86|328.86|326.86|328.86|326.86|328.83|326.83|10
1728387160000|2024-10-08 11:32:40|328.87|326.87|328.92|326.92|328.92|326.92|328.86|326.86|8
1728387170000|2024-10-08 11:32:50|328.96|326.96|328.96|326.96|328.97|326.97|328.95|326.95|12
1728387180000|2024-10-08 11:33:00|328.93|326.93|328.87|326.87|328.93|326.93|328.85|326.85|9
1728387190000|2024-10-08 11:33:10|328.88|326.88|328.88|326.88|328.88|326.88|328.86|326.86|10
1728387200000|2024-10-08 11:33:20|328.89|326.89|328.92|326.92|328.93|326.93|328.89|326.89|5
1728387210000|2024-10-08 11:33:30|328.93|326.93|328.92|326.92|328.93|326.93|328.9|326.9|5
1728387220000|2024-10-08 11:33:40|328.9|326.9|328.9|326.9|328.91|326.91|328.9|326.9|3
1728387240000|2024-10-08 11:34:00|328.88|326.88|328.85|326.85|328.88|326.88|328.79|326.79|8
1728387250000|2024-10-08 11:34:10|328.84|326.84|328.81|326.81|328.84|326.84|328.81|326.81|2
1728387260000|2024-10-08 11:34:20|328.84|326.84|328.84|326.84|328.84|326.84|328.84|326.84|1
1728387270000|2024-10-08 11:34:30|328.85|326.85|328.88|326.88|328.89|326.89|328.85|326.85|3
1728387280000|2024-10-08 11:34:40|328.87|326.87|328.87|326.87|328.88|326.88|328.87|326.87|5
1728387290000|2024-10-08 11:34:50|328.88|326.88|328.87|326.87|328.89|326.89|328.87|326.87|6
1728387300000|2024-10-08 11:35:00|328.88|326.88|329.01|327.01|329.01|327.01|328.88|326.88|6
1728387310000|2024-10-08 11:35:10|329.03|327.03|329.08|327.08|329.08|327.08|329.03|327.03|5
1728387320000|2024-10-08 11:35:20|329.07|327.07|329.06|327.06|329.08|327.08|329.05|327.05|5
1728387330000|2024-10-08 11:35:30|329.08|327.08|329.04|327.04|329.08|327.08|329.04|327.04|8
1728387340000|2024-10-08 11:35:40|329.03|327.03|329|327|329.03|327.03|328.99|326.99|4
1728387360000|2024-10-08 11:36:00|329.01|327.01|329.07|327.07|329.09|327.09|329.01|327.01|13
1728387380000|2024-10-08 11:36:20|329.08|327.08|329.09|327.09|329.09|327.09|329.08|327.08|2
1728387390000|2024-10-08 11:36:30|329.1|327.1|329.1|327.1|329.1|327.1|329.1|327.1|1
1728387400000|2024-10-08 11:36:40|329.09|327.09|329.09|327.09|329.1|327.1|329.09|327.09|3
1728387410000|2024-10-08 11:36:50|329.1|327.1|329.14|327.14|329.16|327.16|329.1|327.1|9
1728387420000|2024-10-08 11:37:00|329.09|327.09|329.13|327.13|329.14|327.14|329.09|327.09|13
1728387430000|2024-10-08 11:37:10|329.14|327.14|329.13|327.13|329.14|327.14|329.13|327.13|2
1728387440000|2024-10-08 11:37:20|329.14|327.14|329.12|327.12|329.37|327.37|329.12|327.12|13
1728387450000|2024-10-08 11:37:30|329.14|327.14|329.17|327.17|329.17|327.17|329.13|327.13|3
1728387460000|2024-10-08 11:37:40|329.19|327.19|329.18|327.18|329.23|327.23|329.18|327.18|10
1728387470000|2024-10-08 11:37:50|329.12|327.12|329.15|327.15|329.15|327.15|329.12|327.12|3
1728387480000|2024-10-08 11:38:00|329.18|327.18|329.26|327.26|329.26|327.26|329.18|327.18|9
1728387490000|2024-10-08 11:38:10|329.27|327.27|329.25|327.25|329.33|327.33|329.25|327.25|10
1728387500000|2024-10-08 11:38:20|329.24|327.24|329.23|327.23|329.24|327.24|329.16|327.16|12
1728387510000|2024-10-08 11:38:30|329.24|327.24|329.24|327.24|329.24|327.24|329.23|327.23|5
1728387520000|2024-10-08 11:38:40|329.26|327.26|329.25|327.25|329.26|327.26|329.24|327.24|4
1728387530000|2024-10-08 11:38:50|329.26|327.26|329.27|327.27|329.3|327.3|329.26|327.26|11
1728387540000|2024-10-08 11:39:00|329.26|327.26|329.25|327.25|329.27|327.27|329.24|327.24|10
1728387550000|2024-10-08 11:39:10|329.24|327.24|329.28|327.28|329.28|327.28|329.15|327.15|13
1728387560000|2024-10-08 11:39:20|329.3|327.3|329.39|327.39|329.41|327.41|329.3|327.3|8
1728387570000|2024-10-08 11:39:30|329.37|327.37|329.37|327.37|329.4|327.4|329.36|327.36|9
1728387580000|2024-10-08 11:39:40|329.38|327.38|329.33|327.33|329.39|327.39|329.33|327.33|9
1728387590000|2024-10-08 11:39:50|329.3|327.3|329.29|327.29|329.32|327.32|329.27|327.27|5
1728387600000|2024-10-08 11:40:00|329.28|327.28|329.39|327.39|329.39|327.39|329.28|327.28|7
1728387610000|2024-10-08 11:40:10|329.37|327.37|329.38|327.38|329.38|327.38|329.34|327.34|5
1728387620000|2024-10-08 11:40:20|329.36|327.36|329.46|327.46|329.46|327.46|329.32|327.32|12
1728387630000|2024-10-08 11:40:30|329.47|327.47|329.51|327.51|329.51|327.51|329.47|327.47|3
1728387640000|2024-10-08 11:40:40|329.53|327.53|329.54|327.54|329.54|327.54|329.51|327.51|7
1728387650000|2024-10-08 11:40:50|329.56|327.56|329.56|327.56|329.56|327.56|329.54|327.54|5
1728387660000|2024-10-08 11:41:00|329.57|327.57|329.55|327.55|329.59|327.59|329.53|327.53|11
1728387670000|2024-10-08 11:41:10|329.56|327.56|329.53|327.53|329.56|327.56|329.52|327.52|12
1728387680000|2024-10-08 11:41:20|329.51|327.51|329.43|327.43|329.51|327.51|329.43|327.43|10
1728387690000|2024-10-08 11:41:30|329.42|327.42|329.49|327.49|329.49|327.49|329.42|327.42|13
1728387700000|2024-10-08 11:41:40|329.48|327.48|329.5|327.5|329.51|327.51|329.47|327.47|12
1728387710000|2024-10-08 11:41:50|329.51|327.51|329.52|327.52|329.52|327.52|329.5|327.5|6
1728387720000|2024-10-08 11:42:00|329.51|327.51|329.52|327.52|329.53|327.53|329.51|327.51|8
1728387730000|2024-10-08 11:42:10|329.53|327.53|329.45|327.45|329.53|327.53|329.45|327.45|11
1728387740000|2024-10-08 11:42:20|329.46|327.46|329.42|327.42|329.46|327.46|329.42|327.42|6
1728387750000|2024-10-08 11:42:30|329.43|327.43|329.52|327.52|329.52|327.52|329.43|327.43|7
1728387760000|2024-10-08 11:42:40|329.53|327.53|329.52|327.52|329.54|327.54|329.52|327.52|4
1728387770000|2024-10-08 11:42:50|329.53|327.53|329.54|327.54|329.54|327.54|329.53|327.53|2
1728387780000|2024-10-08 11:43:00|329.56|327.56|329.57|327.57|329.57|327.57|329.54|327.54|7
1728387790000|2024-10-08 11:43:10|329.56|327.56|329.57|327.57|329.57|327.57|329.55|327.55|5
1728387810000|2024-10-08 11:43:30|329.55|327.55|329.57|327.57|329.61|327.61|329.53|327.53|9
1728387830000|2024-10-08 11:43:50|329.55|327.55|329.54|327.54|329.55|327.55|329.54|327.54|10
1728387840000|2024-10-08 11:44:00|329.55|327.55|329.56|327.56|329.57|327.57|329.51|327.51|8
1728387850000|2024-10-08 11:44:10|329.54|327.54|329.53|327.53|329.57|327.57|329.52|327.52|17
1728387860000|2024-10-08 11:44:20|329.54|327.54|329.53|327.53|329.55|327.55|329.52|327.52|12
1728387870000|2024-10-08 11:44:30|329.54|327.54|329.55|327.55|329.55|327.55|329.53|327.53|12
1728387880000|2024-10-08 11:44:40|329.54|327.54|329.43|327.43|329.54|327.54|329.41|327.41|14
1728387890000|2024-10-08 11:44:50|329.44|327.44|329.41|327.41|329.44|327.44|329.28|327.28|17
1728387900000|2024-10-08 11:45:00|329.4|327.4|329.56|327.56|329.56|327.56|329.4|327.4|11
1728387910000|2024-10-08 11:45:10|329.57|327.57|329.57|327.57|329.59|327.59|329.57|327.57|3
1728387920000|2024-10-08 11:45:20|329.59|327.59|329.62|327.62|329.62|327.62|329.57|327.57|3
1728387930000|2024-10-08 11:45:30|329.59|327.59|329.59|327.59|329.59|327.59|329.59|327.59|1
1728387940000|2024-10-08 11:45:40|329.62|327.62|329.62|327.62|329.62|327.62|329.62|327.62|1
1728387950000|2024-10-08 11:45:50|329.64|327.64|329.64|327.64|329.64|327.64|329.64|327.64|1
1728387960000|2024-10-08 11:46:00|329.77|327.77|329.82|327.82|329.86|327.86|329.77|327.77|11
1728387970000|2024-10-08 11:46:10|329.81|327.81|329.83|327.83|329.83|327.83|329.81|327.81|11
1728387980000|2024-10-08 11:46:20|329.84|327.84|329.82|327.82|329.86|327.86|329.82|327.82|8
1728387990000|2024-10-08 11:46:30|329.85|327.85|329.77|327.77|329.85|327.85|329.77|327.77|9
1728388000000|2024-10-08 11:46:40|329.76|327.76|329.75|327.75|329.76|327.76|329.73|327.73|10
1728388010000|2024-10-08 11:46:50|329.73|327.73|329.72|327.72|329.74|327.74|329.72|327.72|3
1728388020000|2024-10-08 11:47:00|329.67|327.67|329.56|327.56|329.67|327.67|329.56|327.56|9
1728388030000|2024-10-08 11:47:10|329.55|327.55|329.54|327.54|329.56|327.56|329.53|327.53|9
1728388040000|2024-10-08 11:47:20|329.53|327.53|329.49|327.49|329.53|327.53|329.49|327.49|5
1728388050000|2024-10-08 11:47:30|329.5|327.5|329.47|327.47|329.54|327.54|329.47|327.47|11
1728388060000|2024-10-08 11:47:40|329.46|327.46|329.52|327.52|329.52|327.52|329.43|327.43|16
1728388070000|2024-10-08 11:47:50|329.5|327.5|329.61|327.61|329.63|327.63|329.5|327.5|14
1728388080000|2024-10-08 11:48:00|329.62|327.62|329.68|327.68|329.69|327.69|329.62|327.62|8
1728388090000|2024-10-08 11:48:10|329.69|327.69|329.66|327.66|329.69|327.69|329.65|327.65|8
1728388100000|2024-10-08 11:48:20|329.65|327.65|329.61|327.61|329.65|327.65|329.61|327.61|11
1728388110000|2024-10-08 11:48:30|329.62|327.62|329.67|327.67|329.67|327.67|329.62|327.62|4
1728388120000|2024-10-08 11:48:40|329.7|327.7|329.67|327.67|329.7|327.7|329.67|327.67|4
1728388130000|2024-10-08 11:48:50|329.69|327.69|329.72|327.72|329.76|327.76|329.69|327.69|7
1728388140000|2024-10-08 11:49:00|329.71|327.71|329.76|327.76|329.76|327.76|329.69|327.69|7
1728388150000|2024-10-08 11:49:10|329.75|327.75|329.72|327.72|329.75|327.75|329.72|327.72|10
1728388160000|2024-10-08 11:49:20|329.71|327.71|329.55|327.55|329.71|327.71|329.55|327.55|10
1728388170000|2024-10-08 11:49:30|329.51|327.51|329.64|327.64|329.67|327.67|329.5|327.5|12
1728388190000|2024-10-08 11:49:50|329.63|327.63|329.62|327.62|329.63|327.63|329.62|327.62|2
1728388200000|2024-10-08 11:50:00|329.61|327.61|329.62|327.62|329.64|327.64|329.61|327.61|13
1728388210000|2024-10-08 11:50:10|329.6|327.6|329.58|327.58|329.63|327.63|329.54|327.54|18
1728388220000|2024-10-08 11:50:20|329.61|327.61|329.66|327.66|329.7|327.7|329.58|327.58|17
1728388230000|2024-10-08 11:50:30|329.64|327.64|329.74|327.74|329.74|327.74|329.61|327.61|17
1728388240000|2024-10-08 11:50:40|329.71|327.71|329.7|327.7|329.74|327.74|329.69|327.69|16
1728388250000|2024-10-08 11:50:50|329.69|327.69|329.72|327.72|329.73|327.73|329.62|327.62|23
1728388260000|2024-10-08 11:51:00|329.71|327.71|329.82|327.82|329.82|327.82|329.7|327.7|16
1728388270000|2024-10-08 11:51:10|329.89|327.89|329.76|327.76|329.89|327.89|329.73|327.73|18
1728388280000|2024-10-08 11:51:20|329.77|327.77|329.72|327.72|329.77|327.77|329.7|327.7|11
1728388290000|2024-10-08 11:51:30|329.73|327.73|329.8|327.8|329.8|327.8|329.73|327.73|11
1728388300000|2024-10-08 11:51:40|329.79|327.79|329.74|327.74|329.8|327.8|329.71|327.71|13
1728388310000|2024-10-08 11:51:50|329.75|327.75|329.74|327.74|329.76|327.76|329.72|327.72|11
1728388320000|2024-10-08 11:52:00|329.72|327.72|329.66|327.66|329.72|327.72|329.64|327.64|11
1728388330000|2024-10-08 11:52:10|329.65|327.65|329.58|327.58|329.66|327.66|329.54|327.54|17
1728388340000|2024-10-08 11:52:20|329.6|327.6|329.6|327.6|329.61|327.61|329.59|327.59|8
1728388350000|2024-10-08 11:52:30|329.59|327.59|329.58|327.58|329.59|327.59|329.52|327.52|16
1728388360000|2024-10-08 11:52:40|329.56|327.56|329.58|327.58|329.6|327.6|329.56|327.56|13
1728388370000|2024-10-08 11:52:50|329.59|327.59|329.64|327.64|329.66|327.66|329.58|327.58|17
1728388380000|2024-10-08 11:53:00|329.63|327.63|329.56|327.56|329.63|327.63|329.52|327.52|18
1728388390000|2024-10-08 11:53:10|329.53|327.53|329.57|327.57|329.57|327.57|329.53|327.53|21
1728388400000|2024-10-08 11:53:20|329.55|327.55|329.54|327.54|329.57|327.57|329.53|327.53|19
1728388410000|2024-10-08 11:53:30|329.53|327.53|329.65|327.65|329.69|327.69|329.53|327.53|19
1728388420000|2024-10-08 11:53:40|329.64|327.64|329.63|327.63|329.65|327.65|329.58|327.58|14
1728388430000|2024-10-08 11:53:50|329.62|327.62|329.61|327.61|329.62|327.62|329.59|327.59|10
1728388440000|2024-10-08 11:54:00|329.63|327.63|329.6|327.6|329.66|327.66|329.6|327.6|9
1728388450000|2024-10-08 11:54:10|329.63|327.63|329.61|327.61|329.64|327.64|329.55|327.55|14
1728388460000|2024-10-08 11:54:20|329.6|327.6|329.67|327.67|329.69|327.69|329.6|327.6|13
1728388470000|2024-10-08 11:54:30|329.66|327.66|329.66|327.66|329.68|327.68|329.65|327.65|8
1728388480000|2024-10-08 11:54:40|329.68|327.68|329.7|327.7|329.7|327.7|329.68|327.68|2
1728388490000|2024-10-08 11:54:50|329.71|327.71|329.78|327.78|329.86|327.86|329.71|327.71|13
1728388500000|2024-10-08 11:55:00|329.77|327.77|329.75|327.75|329.77|327.77|329.75|327.75|5
1728388510000|2024-10-08 11:55:10|329.74|327.74|329.7|327.7|329.74|327.74|329.61|327.61|9
1728388520000|2024-10-08 11:55:20|329.71|327.71|329.7|327.7|329.71|327.71|329.67|327.67|8
1728388530000|2024-10-08 11:55:30|329.73|327.73|329.78|327.78|329.78|327.78|329.73|327.73|10
1728388540000|2024-10-08 11:55:40|329.77|327.77|329.75|327.75|329.77|327.77|329.75|327.75|5
1728388550000|2024-10-08 11:55:50|329.73|327.73|329.69|327.69|329.74|327.74|329.69|327.69|9
1728388560000|2024-10-08 11:56:00|329.67|327.67|329.72|327.72|329.72|327.72|329.67|327.67|11
1728388570000|2024-10-08 11:56:10|329.7|327.7|329.71|327.71|329.71|327.71|329.69|327.69|4
1728388580000|2024-10-08 11:56:20|329.7|327.7|329.73|327.73|329.73|327.73|329.69|327.69|9
1728388590000|2024-10-08 11:56:30|329.72|327.72|329.73|327.73|329.74|327.74|329.69|327.69|8
1728388600000|2024-10-08 11:56:40|329.74|327.74|329.82|327.82|329.84|327.84|329.74|327.74|8
1728388610000|2024-10-08 11:56:50|329.79|327.79|329.92|327.92|329.92|327.92|329.79|327.79|11
1728388620000|2024-10-08 11:57:00|329.91|327.91|329.91|327.91|329.93|327.93|329.89|327.89|12
1728388630000|2024-10-08 11:57:10|329.88|327.88|329.91|327.91|329.93|327.93|329.88|327.88|11
1728388640000|2024-10-08 11:57:20|329.89|327.89|329.87|327.87|329.91|327.91|329.83|327.83|19
1728388650000|2024-10-08 11:57:30|329.86|327.86|329.9|327.9|329.93|327.93|329.86|327.86|17
1728388660000|2024-10-08 11:57:40|329.94|327.94|329.9|327.9|329.94|327.94|329.88|327.88|5
1728388690000|2024-10-08 11:58:10|329.95|327.95|329.95|327.95|329.95|327.95|329.95|327.95|1
1728388700000|2024-10-08 11:58:20|329.97|327.97|329.96|327.96|329.98|327.98|329.92|327.92|13
1728388710000|2024-10-08 11:58:30|329.97|327.97|329.92|327.92|329.98|327.98|329.9|327.9|16
1728388720000|2024-10-08 11:58:40|329.9|327.9|329.83|327.83|329.9|327.9|329.79|327.79|15
1728388730000|2024-10-08 11:58:50|329.8|327.8|329.8|327.8|329.84|327.84|329.8|327.8|11
1728388740000|2024-10-08 11:59:00|329.83|327.83|329.76|327.76|329.83|327.83|329.76|327.76|11
1728388750000|2024-10-08 11:59:10|329.77|327.77|329.78|327.78|329.79|327.79|329.76|327.76|8
1728388760000|2024-10-08 11:59:20|329.81|327.81|329.79|327.79|329.81|327.81|329.75|327.75|18
1728388770000|2024-10-08 11:59:30|329.78|327.78|329.77|327.77|329.78|327.78|329.74|327.74|12
1728388780000|2024-10-08 11:59:40|329.79|327.79|329.82|327.82|329.83|327.83|329.79|327.79|6
1728388790000|2024-10-08 11:59:50|329.8|327.8|329.81|327.81|329.82|327.82|329.79|327.79|11
1728388800000|2024-10-08 12:00:00|329.85|327.85|330.06|328.06|330.1|328.1|329.85|327.85|19
1728388810000|2024-10-08 12:00:10|330.03|328.03|330.05|328.05|330.1|328.1|330.02|328.02|20
1728388820000|2024-10-08 12:00:20|330.06|328.06|330.04|328.04|330.09|328.09|330.04|328.04|18
1728388830000|2024-10-08 12:00:30|330.03|328.03|329.99|327.99|330.05|328.05|329.93|327.93|18
1728388840000|2024-10-08 12:00:40|329.98|327.98|329.99|327.99|330|328|329.96|327.96|9
1728388850000|2024-10-08 12:00:50|330.01|328.01|329.99|327.99|330.01|328.01|329.98|327.98|4
1728388860000|2024-10-08 12:01:00|329.98|327.98|330.04|328.04|330.1|328.1|329.98|327.98|20
1728388870000|2024-10-08 12:01:10|330.02|328.02|330.01|328.01|330.07|328.07|330.01|328.01|19
1728388880000|2024-10-08 12:01:20|330.02|328.02|330.07|328.07|330.1|328.1|330.02|328.02|21
1728388890000|2024-10-08 12:01:30|330.09|328.09|330.08|328.08|330.1|328.1|330.04|328.04|17
1728388900000|2024-10-08 12:01:40|330.09|328.09|330.04|328.04|330.14|328.14|329.98|327.98|26
1728388910000|2024-10-08 12:01:50|330.05|328.05|330.05|328.05|330.09|328.09|330.03|328.03|14
1728388920000|2024-10-08 12:02:00|330.04|328.04|329.82|327.82|330.05|328.05|329.82|327.82|23
1728388930000|2024-10-08 12:02:10|329.85|327.85|329.65|327.65|329.85|327.85|329.64|327.64|28
1728388940000|2024-10-08 12:02:20|329.63|327.63|329.71|327.71|329.71|327.71|329.5|327.5|23
1728388950000|2024-10-08 12:02:30|329.72|327.72|329.64|327.64|329.73|327.73|329.61|327.61|18
1728388960000|2024-10-08 12:02:40|329.62|327.62|329.54|327.54|329.62|327.62|329.53|327.53|16
1728388970000|2024-10-08 12:02:50|329.55|327.55|329.47|327.47|329.56|327.56|329.42|327.42|22
1728388980000|2024-10-08 12:03:00|329.52|327.52|329.47|327.47|329.54|327.54|329.37|327.37|21
1728388990000|2024-10-08 12:03:10|329.43|327.43|329.37|327.37|329.45|327.45|329.31|327.31|23
1728389000000|2024-10-08 12:03:20|329.38|327.38|329.52|327.52|329.55|327.55|329.38|327.38|17
1728389010000|2024-10-08 12:03:30|329.54|327.54|329.59|327.59|329.63|327.63|329.54|327.54|20
1728389020000|2024-10-08 12:03:40|329.56|327.56|329.53|327.53|329.62|327.62|329.5|327.5|17
1728389030000|2024-10-08 12:03:50|329.54|327.54|329.59|327.59|329.6|327.6|329.51|327.51|16
1728389040000|2024-10-08 12:04:00|329.55|327.55|329.55|327.55|329.6|327.6|329.51|327.51|18
1728389050000|2024-10-08 12:04:10|329.56|327.56|329.6|327.6|329.64|327.64|329.56|327.56|19
1728389060000|2024-10-08 12:04:20|329.59|327.59|329.61|327.61|329.61|327.61|329.58|327.58|9
1728389070000|2024-10-08 12:04:30|329.59|327.59|329.61|327.61|329.62|327.62|329.58|327.58|12
1728389080000|2024-10-08 12:04:40|329.62|327.62|329.61|327.61|329.62|327.62|329.58|327.58|7
1728389090000|2024-10-08 12:04:50|329.59|327.59|329.6|327.6|329.61|327.61|329.52|327.52|8
1728389100000|2024-10-08 12:05:00|329.63|327.63|329.63|327.63|329.68|327.68|329.6|327.6|19
1728389110000|2024-10-08 12:05:10|329.62|327.62|329.61|327.61|329.64|327.64|329.59|327.59|20
1728389120000|2024-10-08 12:05:20|329.6|327.6|329.6|327.6|329.6|327.6|329.55|327.55|11
1728389130000|2024-10-08 12:05:30|329.59|327.59|329.44|327.44|329.6|327.6|329.44|327.44|17
1728389140000|2024-10-08 12:05:40|329.47|327.47|329.42|327.42|329.48|327.48|329.41|327.41|18
1728389150000|2024-10-08 12:05:50|329.4|327.4|329.38|327.38|329.48|327.48|329.31|327.31|24
1728389160000|2024-10-08 12:06:00|329.4|327.4|329.22|327.22|329.4|327.4|329.2|327.2|29
1728389170000|2024-10-08 12:06:10|329.21|327.21|329.29|327.29|329.29|327.29|329.2|327.2|20
1728389180000|2024-10-08 12:06:20|329.31|327.31|329.38|327.38|329.39|327.39|329.29|327.29|15
1728389190000|2024-10-08 12:06:30|329.37|327.37|329.37|327.37|329.43|327.43|329.36|327.36|10
1728389200000|2024-10-08 12:06:40|329.34|327.34|329.35|327.35|329.36|327.36|329.33|327.33|7
1728389210000|2024-10-08 12:06:50|329.34|327.34|329.36|327.36|329.36|327.36|329.32|327.32|4
1728389220000|2024-10-08 12:07:00|329.35|327.35|329.34|327.34|329.35|327.35|329.29|327.29|11
1728389230000|2024-10-08 12:07:10|329.37|327.37|329.38|327.38|329.39|327.39|329.37|327.37|6
1728389240000|2024-10-08 12:07:20|329.39|327.39|329.33|327.33|329.39|327.39|329.33|327.33|7
1728389250000|2024-10-08 12:07:30|329.35|327.35|329.31|327.31|329.35|327.35|329.29|327.29|7
1728389260000|2024-10-08 12:07:40|329.3|327.3|329.31|327.31|329.33|327.33|329.3|327.3|4
1728389270000|2024-10-08 12:07:50|329.35|327.35|329.31|327.31|329.35|327.35|329.27|327.27|9
1728389280000|2024-10-08 12:08:00|329.34|327.34|329.38|327.38|329.38|327.38|329.34|327.34|3
1728389290000|2024-10-08 12:08:10|329.39|327.39|329.37|327.37|329.4|327.4|329.37|327.37|11
1728389300000|2024-10-08 12:08:20|329.36|327.36|329.36|327.36|329.38|327.38|329.36|327.36|9
1728389310000|2024-10-08 12:08:30|329.37|327.37|329.37|327.37|329.48|327.48|329.37|327.37|10
1728389320000|2024-10-08 12:08:40|329.36|327.36|329.32|327.32|329.36|327.36|329.32|327.32|5
1728389330000|2024-10-08 12:08:50|329.31|327.31|329.3|327.3|329.31|327.31|329.3|327.3|2
1728389340000|2024-10-08 12:09:00|329.29|327.29|329.32|327.32|329.33|327.33|329.26|327.26|7
1728389350000|2024-10-08 12:09:10|329.33|327.33|329.41|327.41|329.44|327.44|329.33|327.33|7
1728389360000|2024-10-08 12:09:20|329.4|327.4|329.34|327.34|329.4|327.4|329.34|327.34|8
1728389370000|2024-10-08 12:09:30|329.37|327.37|329.36|327.36|329.38|327.38|329.36|327.36|4
1728389380000|2024-10-08 12:09:40|329.35|327.35|329.31|327.31|329.35|327.35|329.31|327.31|6
1728389400000|2024-10-08 12:10:00|329.34|327.34|329.39|327.39|329.4|327.4|329.33|327.33|16
1728389410000|2024-10-08 12:10:10|329.37|327.37|329.25|327.25|329.38|327.38|329.25|327.25|16
1728389420000|2024-10-08 12:10:20|329.28|327.28|329.28|327.28|329.35|327.35|329.27|327.27|9
1728389440000|2024-10-08 12:10:40|329.31|327.31|329.26|327.26|329.31|327.31|329.26|327.26|5
1728389450000|2024-10-08 12:10:50|329.25|327.25|329.25|327.25|329.25|327.25|329.25|327.25|1
1728389460000|2024-10-08 12:11:00|329.17|327.17|329.19|327.19|329.2|327.2|329.17|327.17|3
1728389470000|2024-10-08 12:11:10|329.2|327.2|329.2|327.2|329.22|327.22|329.17|327.17|9
1728389480000|2024-10-08 12:11:20|329.22|327.22|329.2|327.2|329.23|327.23|329.2|327.2|16
1728389490000|2024-10-08 12:11:30|329.19|327.19|329.16|327.16|329.19|327.19|329.15|327.15|9
1728389500000|2024-10-08 12:11:40|329.15|327.15|329.16|327.16|329.16|327.16|329.15|327.15|12
1728389510000|2024-10-08 12:11:50|329.15|327.15|329.15|327.15|329.17|327.17|329.13|327.13|10
1728389520000|2024-10-08 12:12:00|329.16|327.16|329.17|327.17|329.18|327.18|329.15|327.15|7
1728389530000|2024-10-08 12:12:10|329.16|327.16|329|327|329.16|327.16|329|327|9
1728389540000|2024-10-08 12:12:20|328.98|326.98|328.98|326.98|329.02|327.02|328.94|326.94|13
1728389550000|2024-10-08 12:12:30|328.97|326.97|328.94|326.94|328.99|326.99|328.93|326.93|12
1728389560000|2024-10-08 12:12:40|328.95|326.95|328.91|326.91|328.96|326.96|328.88|326.88|11
1728389570000|2024-10-08 12:12:50|328.93|326.93|328.94|326.94|328.98|326.98|328.93|326.93|7
1728389580000|2024-10-08 12:13:00|328.96|326.96|328.82|326.82|328.96|326.96|328.82|326.82|7
1728389590000|2024-10-08 12:13:10|328.81|326.81|328.88|326.88|328.89|326.89|328.81|326.81|11
1728389600000|2024-10-08 12:13:20|328.86|326.86|328.81|326.81|328.88|326.88|328.81|326.81|8
1728389620000|2024-10-08 12:13:40|328.79|326.79|328.71|326.71|328.79|326.79|328.71|326.71|5
1728389640000|2024-10-08 12:14:00|328.67|326.67|328.73|326.73|328.73|326.73|328.67|326.67|5
1728389650000|2024-10-08 12:14:10|328.91|326.91|328.87|326.87|328.93|326.93|328.87|326.87|6
1728389660000|2024-10-08 12:14:20|328.91|326.91|329.04|327.04|329.04|327.04|328.9|326.9|11
1728389670000|2024-10-08 12:14:30|329.03|327.03|329.05|327.05|329.07|327.07|329|327|14
1728389680000|2024-10-08 12:14:40|329.04|327.04|329.04|327.04|329.06|327.06|329.01|327.01|17
1728389690000|2024-10-08 12:14:50|329|327|328.92|326.92|329.04|327.04|328.92|326.92|12
1728389700000|2024-10-08 12:15:00|328.95|326.95|328.87|326.87|328.97|326.97|328.86|326.86|17
1728389710000|2024-10-08 12:15:10|328.89|326.89|328.85|326.85|328.9|326.9|328.83|326.83|18
1728389720000|2024-10-08 12:15:20|328.86|326.86|328.92|326.92|328.92|326.92|328.85|326.85|8
1728389730000|2024-10-08 12:15:30|328.9|326.9|328.83|326.83|328.9|326.9|328.83|326.83|20
1728389740000|2024-10-08 12:15:40|328.82|326.82|328.69|326.69|328.83|326.83|328.69|326.69|17
1728389750000|2024-10-08 12:15:50|328.68|326.68|328.8|326.8|328.8|326.8|328.67|326.67|19
1728389760000|2024-10-08 12:16:00|328.77|326.77|328.8|326.8|328.8|326.8|328.75|326.75|13
1728389770000|2024-10-08 12:16:10|328.79|326.79|328.78|326.78|328.8|326.8|328.78|326.78|5
1728389780000|2024-10-08 12:16:20|328.8|326.8|329.11|327.11|329.14|327.14|328.8|326.8|20
1728389790000|2024-10-08 12:16:30|329.12|327.12|329.07|327.07|329.14|327.14|329.06|327.06|19
1728389800000|2024-10-08 12:16:40|329.08|327.08|329.15|327.15|329.18|327.18|329.08|327.08|12
1728389810000|2024-10-08 12:16:50|329.14|327.14|329.12|327.12|329.18|327.18|329.07|327.07|23
1728389820000|2024-10-08 12:17:00|329.15|327.15|329.15|327.15|329.17|327.17|329.12|327.12|17
1728389830000|2024-10-08 12:17:10|329.14|327.14|329.14|327.14|329.15|327.15|329.12|327.12|12
1728389840000|2024-10-08 12:17:20|329.11|327.11|329.15|327.15|329.18|327.18|329.06|327.06|14
1728389850000|2024-10-08 12:17:30|329.13|327.13|329.1|327.1|329.17|327.17|329.1|327.1|26
1728389860000|2024-10-08 12:17:40|329.09|327.09|328.92|326.92|329.1|327.1|328.91|326.91|18
1728389870000|2024-10-08 12:17:50|328.91|326.91|328.94|326.94|328.94|326.94|328.9|326.9|6
1728389880000|2024-10-08 12:18:00|328.95|326.95|328.92|326.92|328.96|326.96|328.92|326.92|15
1728389890000|2024-10-08 12:18:10|328.9|326.9|328.76|326.76|328.9|326.9|328.76|326.76|12
1728389900000|2024-10-08 12:18:20|328.75|326.75|328.88|326.88|328.92|326.92|328.74|326.74|13
1728389910000|2024-10-08 12:18:30|328.87|326.87|328.83|326.83|328.87|326.87|328.8|326.8|17
1728389920000|2024-10-08 12:18:40|328.82|326.82|328.96|326.96|328.96|326.96|328.82|326.82|17
1728389930000|2024-10-08 12:18:50|328.95|326.95|328.87|326.87|328.99|326.99|328.81|326.81|16
1728389940000|2024-10-08 12:19:00|328.86|326.86|328.74|326.74|328.86|326.86|328.73|326.73|18
1728389950000|2024-10-08 12:19:10|328.73|326.73|328.75|326.75|328.78|326.78|328.72|326.72|7
1728389960000|2024-10-08 12:19:20|328.78|326.78|328.85|326.85|328.85|326.85|328.76|326.76|8
1728389970000|2024-10-08 12:19:30|328.84|326.84|328.83|326.83|328.84|326.84|328.83|326.83|2
1728389980000|2024-10-08 12:19:40|328.78|326.78|328.75|326.75|328.78|326.78|328.73|326.73|16
1728389990000|2024-10-08 12:19:50|328.74|326.74|328.75|326.75|328.77|326.77|328.74|326.74|9
1728390000000|2024-10-08 12:20:00|328.77|326.77|328.73|326.73|328.8|326.8|328.71|326.71|14
1728390010000|2024-10-08 12:20:10|328.74|326.74|328.87|326.87|328.87|326.87|328.74|326.74|19
1728390020000|2024-10-08 12:20:20|328.88|326.88|328.93|326.93|328.96|326.96|328.87|326.87|14
1728390030000|2024-10-08 12:20:30|328.94|326.94|328.93|326.93|328.94|326.94|328.86|326.86|18
1728390040000|2024-10-08 12:20:40|328.92|326.92|328.88|326.88|328.93|326.93|328.88|326.88|10
1728390050000|2024-10-08 12:20:50|328.87|326.87|328.87|326.87|328.87|326.87|328.87|326.87|1
1728390060000|2024-10-08 12:21:00|328.88|326.88|328.86|326.86|328.89|326.89|328.83|326.83|9
1728390070000|2024-10-08 12:21:10|328.8|326.8|328.76|326.76|328.86|326.86|328.76|326.76|15
1728390080000|2024-10-08 12:21:20|328.77|326.77|328.71|326.71|328.79|326.79|328.68|326.68|19
1728390090000|2024-10-08 12:21:30|328.72|326.72|328.67|326.67|328.76|326.76|328.66|326.66|18
1728390100000|2024-10-08 12:21:40|328.65|326.65|328.63|326.63|328.66|326.66|328.62|326.62|11
1728390110000|2024-10-08 12:21:50|328.62|326.62|328.65|326.65|328.67|326.67|328.61|326.61|11
1728390120000|2024-10-08 12:22:00|328.63|326.63|328.59|326.59|328.64|326.64|328.56|326.56|13
1728390130000|2024-10-08 12:22:10|328.55|326.55|328.59|326.59|328.59|326.59|328.55|326.55|28
1728390140000|2024-10-08 12:22:20|328.6|326.6|328.58|326.58|328.6|326.6|328.57|326.57|13
1728390150000|2024-10-08 12:22:30|328.59|326.59|328.68|326.68|328.68|326.68|328.56|326.56|13
1728390160000|2024-10-08 12:22:40|328.64|326.64|328.67|326.67|328.67|326.67|328.64|326.64|6
1728390170000|2024-10-08 12:22:50|328.66|326.66|328.67|326.67|328.69|326.69|328.66|326.66|13
1728390180000|2024-10-08 12:23:00|328.68|326.68|328.61|326.61|328.68|326.68|328.58|326.58|11
1728390190000|2024-10-08 12:23:10|328.64|326.64|328.62|326.62|328.65|326.65|328.62|326.62|7
1728390200000|2024-10-08 12:23:20|328.59|326.59|328.55|326.55|328.6|326.6|328.54|326.54|11
1728390210000|2024-10-08 12:23:30|328.54|326.54|328.57|326.57|328.58|326.58|328.54|326.54|12
1728390220000|2024-10-08 12:23:40|328.58|326.58|328.71|326.71|328.72|326.72|328.58|326.58|15
1728390230000|2024-10-08 12:23:50|328.72|326.72|328.94|326.94|328.94|326.94|328.72|326.72|15
1728390240000|2024-10-08 12:24:00|328.9|326.9|328.92|326.92|328.94|326.94|328.9|326.9|9
1728390250000|2024-10-08 12:24:10|328.89|326.89|328.87|326.87|328.9|326.9|328.81|326.81|15
1728390260000|2024-10-08 12:24:20|328.86|326.86|328.95|326.95|328.96|326.96|328.86|326.86|16
1728390270000|2024-10-08 12:24:30|328.98|326.98|328.96|326.96|329.01|327.01|328.94|326.94|19
1728390280000|2024-10-08 12:24:40|328.97|326.97|328.93|326.93|328.97|326.97|328.91|326.91|11
1728390290000|2024-10-08 12:24:50|328.91|326.91|328.92|326.92|328.92|326.92|328.9|326.9|7
1728390300000|2024-10-08 12:25:00|328.91|326.91|328.96|326.96|328.99|326.99|328.9|326.9|15
1728390310000|2024-10-08 12:25:10|328.98|326.98|328.96|326.96|329.01|327.01|328.96|326.96|10
1728390320000|2024-10-08 12:25:20|328.95|326.95|328.91|326.91|328.96|326.96|328.9|326.9|18
1728390330000|2024-10-08 12:25:30|328.92|326.92|328.86|326.86|328.92|326.92|328.86|326.86|9
1728390340000|2024-10-08 12:25:40|328.94|326.94|329.01|327.01|329.01|327.01|328.93|326.93|7
1728390350000|2024-10-08 12:25:50|329.02|327.02|329.01|327.01|329.05|327.05|329|327|6
1728390360000|2024-10-08 12:26:00|328.97|326.97|328.94|326.94|328.98|326.98|328.94|326.94|7
1728390370000|2024-10-08 12:26:10|328.96|326.96|328.98|326.98|328.98|326.98|328.96|326.96|9
1728390380000|2024-10-08 12:26:20|329|327|328.99|326.99|329|327|328.98|326.98|3
1728390390000|2024-10-08 12:26:30|329|327|329|327|329|327|329|327|1
1728390400000|2024-10-08 12:26:40|329.05|327.05|329.13|327.13|329.22|327.22|329.05|327.05|18
1728390410000|2024-10-08 12:26:50|329.14|327.14|329.08|327.08|329.14|327.14|329.06|327.06|9
1728390420000|2024-10-08 12:27:00|329.09|327.09|329.1|327.1|329.12|327.12|329.07|327.07|8
1728390430000|2024-10-08 12:27:10|329.09|327.09|329.04|327.04|329.09|327.09|329.02|327.02|7
1728390450000|2024-10-08 12:27:30|329.07|327.07|329.1|327.1|329.15|327.15|329.07|327.07|13
1728390460000|2024-10-08 12:27:40|329.09|327.09|329.09|327.09|329.09|327.09|329.09|327.09|1
1728390470000|2024-10-08 12:27:50|329.14|327.14|329.14|327.14|329.14|327.14|329.14|327.14|1
1728390480000|2024-10-08 12:28:00|329.16|327.16|329.15|327.15|329.17|327.17|329.15|327.15|4
1728390490000|2024-10-08 12:28:10|329.14|327.14|329.14|327.14|329.14|327.14|329.14|327.14|1
1728390500000|2024-10-08 12:28:20|329.16|327.16|329.22|327.22|329.24|327.24|329.16|327.16|6
1728390510000|2024-10-08 12:28:30|329.16|327.16|329.2|327.2|329.22|327.22|329.14|327.14|13
1728390530000|2024-10-08 12:28:50|329.19|327.19|329.23|327.23|329.23|327.23|329.19|327.19|3
1728390540000|2024-10-08 12:29:00|329.22|327.22|329.21|327.21|329.22|327.22|329.16|327.16|9
1728390550000|2024-10-08 12:29:10|329.19|327.19|329.17|327.17|329.2|327.2|329.16|327.16|11
1728390560000|2024-10-08 12:29:20|329.18|327.18|329.19|327.19|329.19|327.19|329.17|327.17|3
1728390570000|2024-10-08 12:29:30|329.2|327.2|329.18|327.18|329.2|327.2|329.18|327.18|11
1728390580000|2024-10-08 12:29:40|329.19|327.19|329.2|327.2|329.2|327.2|329.18|327.18|3
1728390590000|2024-10-08 12:29:50|329.18|327.18|329.19|327.19|329.2|327.2|329.16|327.16|6
1728390600000|2024-10-08 12:30:00|329.2|327.2|329.27|327.27|329.27|327.27|329.14|327.14|19
1728390610000|2024-10-08 12:30:10|329.28|327.28|329.28|327.28|329.3|327.3|329.24|327.24|14
1728390620000|2024-10-08 12:30:20|329.27|327.27|329.38|327.38|329.38|327.38|329.26|327.26|16
1728390630000|2024-10-08 12:30:30|329.39|327.39|329.44|327.44|329.45|327.45|329.37|327.37|17
1728390640000|2024-10-08 12:30:40|329.43|327.43|329.45|327.45|329.45|327.45|329.43|327.43|3
1728390650000|2024-10-08 12:30:50|329.51|327.51|329.53|327.53|329.55|327.55|329.51|327.51|11
1728390660000|2024-10-08 12:31:00|329.51|327.51|329.27|327.27|329.51|327.51|329.27|327.27|17
1728390670000|2024-10-08 12:31:10|329.29|327.29|329.34|327.34|329.37|327.37|329.26|327.26|12
1728390680000|2024-10-08 12:31:20|329.35|327.35|329.34|327.34|329.5|327.5|329.32|327.32|19
1728390690000|2024-10-08 12:31:30|329.33|327.33|329.23|327.23|329.34|327.34|329.23|327.23|13
1728390700000|2024-10-08 12:31:40|329.21|327.21|329.18|327.18|329.27|327.27|329.16|327.16|8
1728390710000|2024-10-08 12:31:50|329.19|327.19|329.16|327.16|329.26|327.26|329.15|327.15|15
1728390720000|2024-10-08 12:32:00|329.15|327.15|329.09|327.09|329.15|327.15|329.08|327.08|10
1728390730000|2024-10-08 12:32:10|329.1|327.1|329.08|327.08|329.1|327.1|329.04|327.04|10
1728390740000|2024-10-08 12:32:20|329.1|327.1|329.18|327.18|329.18|327.18|329.1|327.1|7
1728390750000|2024-10-08 12:32:30|329.2|327.2|329.27|327.27|329.31|327.31|329.17|327.17|9
1728390760000|2024-10-08 12:32:40|329.26|327.26|329.27|327.27|329.27|327.27|329.26|327.26|2
1728390780000|2024-10-08 12:33:00|329.26|327.26|329.26|327.26|329.26|327.26|329.26|327.26|1
1728390790000|2024-10-08 12:33:10|329.28|327.28|329.35|327.35|329.38|327.38|329.28|327.28|15
1728390800000|2024-10-08 12:33:20|329.33|327.33|329.27|327.27|329.33|327.33|329.27|327.27|5
1728390810000|2024-10-08 12:33:30|329.31|327.31|329.34|327.34|329.34|327.34|329.31|327.31|6
1728390820000|2024-10-08 12:33:40|329.32|327.32|329.35|327.35|329.38|327.38|329.32|327.32|7
1728390830000|2024-10-08 12:33:50|329.34|327.34|329.27|327.27|329.34|327.34|329.27|327.27|8
1728390840000|2024-10-08 12:34:00|329.28|327.28|329.33|327.33|329.33|327.33|329.27|327.27|10
1728390850000|2024-10-08 12:34:10|329.29|327.29|329.29|327.29|329.29|327.29|329.27|327.27|4
1728390860000|2024-10-08 12:34:20|329.28|327.28|329.29|327.29|329.29|327.29|329.28|327.28|2
1728390870000|2024-10-08 12:34:30|329.28|327.28|329.24|327.24|329.28|327.28|329.24|327.24|9
1728390880000|2024-10-08 12:34:40|329.25|327.25|329.17|327.17|329.25|327.25|329.17|327.17|9
1728390890000|2024-10-08 12:34:50|329.16|327.16|329.13|327.13|329.16|327.16|329.09|327.09|6
1728390900000|2024-10-08 12:35:00|329.12|327.12|329.18|327.18|329.18|327.18|329.07|327.07|15
1728390910000|2024-10-08 12:35:10|329.16|327.16|329.22|327.22|329.27|327.27|329.16|327.16|11
1728390920000|2024-10-08 12:35:20|329.21|327.21|329.25|327.25|329.26|327.26|329.21|327.21|4
1728390930000|2024-10-08 12:35:30|329.23|327.23|329.23|327.23|329.25|327.25|329.23|327.23|7
1728390940000|2024-10-08 12:35:40|329.22|327.22|329.2|327.2|329.22|327.22|329.19|327.19|5
1728390950000|2024-10-08 12:35:50|329.19|327.19|329.26|327.26|329.26|327.26|329.19|327.19|5
1728390960000|2024-10-08 12:36:00|329.27|327.27|329.36|327.36|329.4|327.4|329.27|327.27|18
1728390970000|2024-10-08 12:36:10|329.38|327.38|329.36|327.36|329.38|327.38|329.36|327.36|7
1728390990000|2024-10-08 12:36:30|329.34|327.34|329.33|327.33|329.34|327.34|329.33|327.33|4
1728391000000|2024-10-08 12:36:40|329.31|327.31|329.24|327.24|329.31|327.31|329.23|327.23|11
1728391010000|2024-10-08 12:36:50|329.25|327.25|329.29|327.29|329.32|327.32|329.25|327.25|16
1728391020000|2024-10-08 12:37:00|329.28|327.28|329.12|327.12|329.28|327.28|329.1|327.1|23
1728391030000|2024-10-08 12:37:10|329.14|327.14|329.22|327.22|329.29|327.29|329.12|327.12|21
1728391040000|2024-10-08 12:37:20|329.25|327.25|329.34|327.34|329.34|327.34|329.25|327.25|12
1728391050000|2024-10-08 12:37:30|329.32|327.32|329.34|327.34|329.34|327.34|329.32|327.32|4
1728391060000|2024-10-08 12:37:40|329.33|327.33|329.37|327.37|329.39|327.39|329.33|327.33|12
1728391070000|2024-10-08 12:37:50|329.36|327.36|329.32|327.32|329.39|327.39|329.32|327.32|22
1728391080000|2024-10-08 12:38:00|329.36|327.36|329.14|327.14|329.36|327.36|329.13|327.13|18
1728391090000|2024-10-08 12:38:10|329.13|327.13|329.04|327.04|329.13|327.13|328.98|326.98|23
1728391100000|2024-10-08 12:38:20|329.02|327.02|329.02|327.02|329.07|327.07|329|327|18
1728391110000|2024-10-08 12:38:30|329.01|327.01|329.02|327.02|329.05|327.05|329|327|8
1728391120000|2024-10-08 12:38:40|329.03|327.03|329.03|327.03|329.04|327.04|329.01|327.01|16
1728391130000|2024-10-08 12:38:50|329.02|327.02|328.98|326.98|329.02|327.02|328.95|326.95|13
1728391140000|2024-10-08 12:39:00|328.96|326.96|329|327|329|327|328.94|326.94|17
1728391150000|2024-10-08 12:39:10|329.01|327.01|329.02|327.02|329.02|327.02|328.98|326.98|9
1728391160000|2024-10-08 12:39:20|329.03|327.03|329.03|327.03|329.03|327.03|329.03|327.03|1
1728391170000|2024-10-08 12:39:30|329.07|327.07|329.17|327.17|329.18|327.18|329.07|327.07|15
1728391180000|2024-10-08 12:39:40|329.18|327.18|329.13|327.13|329.18|327.18|329.13|327.13|8
1728391190000|2024-10-08 12:39:50|329.1|327.1|329.13|327.13|329.13|327.13|329.08|327.08|21
1728391200000|2024-10-08 12:40:00|329.14|327.14|329.15|327.15|329.17|327.17|329.12|327.12|16
1728391210000|2024-10-08 12:40:10|329.16|327.16|329.19|327.19|329.21|327.21|329.16|327.16|12
1728391220000|2024-10-08 12:40:20|329.2|327.2|329.2|327.2|329.21|327.21|329.14|327.14|18
1728391230000|2024-10-08 12:40:30|329.15|327.15|329.19|327.19|329.2|327.2|329.15|327.15|12
1728391240000|2024-10-08 12:40:40|329.2|327.2|329.21|327.21|329.22|327.22|329.16|327.16|13
1728391250000|2024-10-08 12:40:50|329.18|327.18|329.17|327.17|329.2|327.2|329.16|327.16|9
1728391260000|2024-10-08 12:41:00|329.19|327.19|329.19|327.19|329.2|327.2|329.15|327.15|9
1728391270000|2024-10-08 12:41:10|329.18|327.18|329.19|327.19|329.21|327.21|329.17|327.17|10
1728391280000|2024-10-08 12:41:20|329.18|327.18|329.14|327.14|329.18|327.18|329.13|327.13|12
1728391290000|2024-10-08 12:41:30|329.13|327.13|329.03|327.03|329.14|327.14|329|327|15
1728391300000|2024-10-08 12:41:40|329.07|327.07|329.01|327.01|329.08|327.08|329|327|20
1728391310000|2024-10-08 12:41:50|329|327|329.04|327.04|329.04|327.04|328.98|326.98|24
1728391320000|2024-10-08 12:42:00|329.07|327.07|329.12|327.12|329.17|327.17|329.04|327.04|21
1728391330000|2024-10-08 12:42:10|329.09|327.09|329.16|327.16|329.18|327.18|329.09|327.09|21
1728391340000|2024-10-08 12:42:20|329.17|327.17|329.12|327.12|329.17|327.17|329.1|327.1|22
1728391350000|2024-10-08 12:42:30|329.14|327.14|329.03|327.03|329.15|327.15|329.03|327.03|24
1728391360000|2024-10-08 12:42:40|329.01|327.01|329.04|327.04|329.07|327.07|329|327|21
1728391370000|2024-10-08 12:42:50|329.03|327.03|328.81|326.81|329.03|327.03|328.81|326.81|24
1728391380000|2024-10-08 12:43:00|328.78|326.78|328.46|326.46|328.78|326.78|328.46|326.46|20
1728391390000|2024-10-08 12:43:10|328.42|326.42|328.43|326.43|328.5|326.5|328.42|326.42|19
1728391400000|2024-10-08 12:43:20|328.39|326.39|328.44|326.44|328.45|326.45|328.31|326.31|22
1728391410000|2024-10-08 12:43:30|328.5|326.5|328.46|326.46|328.53|326.53|328.45|326.45|22
1728391420000|2024-10-08 12:43:40|328.49|326.49|328.32|326.32|328.49|326.49|328.3|326.3|19
1728391430000|2024-10-08 12:43:50|328.35|326.35|328.25|326.25|328.37|326.37|328.2|326.2|22
1728391440000|2024-10-08 12:44:00|328.22|326.22|328.17|326.17|328.26|326.26|328.16|326.16|20
1728391450000|2024-10-08 12:44:10|328.16|326.16|328.22|326.22|328.23|326.23|328.1|326.1|20
1728391460000|2024-10-08 12:44:20|328.23|326.23|328.23|326.23|328.25|326.25|328.21|326.21|9
1728391470000|2024-10-08 12:44:30|328.2|326.2|328.41|326.41|328.41|326.41|328.2|326.2|19
1728391480000|2024-10-08 12:44:40|328.4|326.4|328.41|326.41|328.41|326.41|328.4|326.4|4
1728391490000|2024-10-08 12:44:50|328.39|326.39|328.41|326.41|328.41|326.41|328.39|326.39|2
1728391500000|2024-10-08 12:45:00|328.46|326.46|328.42|326.42|328.54|326.54|328.41|326.41|24
1728391510000|2024-10-08 12:45:10|328.41|326.41|328.42|326.42|328.48|326.48|328.4|326.4|20
1728391520000|2024-10-08 12:45:20|328.46|326.46|328.48|326.48|328.53|326.53|328.41|326.41|14
1728391530000|2024-10-08 12:45:30|328.5|326.5|328.42|326.42|328.52|326.52|328.42|326.42|27
1728391540000|2024-10-08 12:45:40|328.41|326.41|328.54|326.54|328.54|326.54|328.41|326.41|12
1728391550000|2024-10-08 12:45:50|328.59|326.59|328.67|326.67|328.67|326.67|328.59|326.59|8
1728391560000|2024-10-08 12:46:00|328.68|326.68|328.71|326.71|328.71|326.71|328.67|326.67|4
1728391570000|2024-10-08 12:46:10|328.72|326.72|328.86|326.86|328.91|326.91|328.72|326.72|10
1728391580000|2024-10-08 12:46:20|328.85|326.85|328.92|326.92|328.92|326.92|328.85|326.85|18
1728391590000|2024-10-08 12:46:30|328.99|326.99|329.03|327.03|329.07|327.07|328.99|326.99|16
1728391600000|2024-10-08 12:46:40|329.01|327.01|329.08|327.08|329.09|327.09|328.96|326.96|18
1728391610000|2024-10-08 12:46:50|329.09|327.09|329.02|327.02|329.1|327.1|329|327|19
1728391620000|2024-10-08 12:47:00|329.01|327.01|329.05|327.05|329.07|327.07|328.97|326.97|23
1728391630000|2024-10-08 12:47:10|329.01|327.01|329.05|327.05|329.08|327.08|328.99|326.99|15
1728391640000|2024-10-08 12:47:20|329.03|327.03|328.94|326.94|329.07|327.07|328.93|326.93|21
1728391650000|2024-10-08 12:47:30|328.95|326.95|328.98|326.98|328.98|326.98|328.91|326.91|17
1728391660000|2024-10-08 12:47:40|328.97|326.97|329.06|327.06|329.1|327.1|328.97|326.97|11
1728391670000|2024-10-08 12:47:50|329.05|327.05|329.07|327.07|329.09|327.09|329.05|327.05|10
1728391680000|2024-10-08 12:48:00|329.08|327.08|329.1|327.1|329.18|327.18|329.08|327.08|16
1728391690000|2024-10-08 12:48:10|329.06|327.06|329.15|327.15|329.17|327.17|329.05|327.05|17
1728391700000|2024-10-08 12:48:20|329.16|327.16|329.18|327.18|329.18|327.18|329.12|327.12|18
1728391710000|2024-10-08 12:48:30|329.21|327.21|329.23|327.23|329.25|327.25|329.21|327.21|16
1728391720000|2024-10-08 12:48:40|329.22|327.22|329.23|327.23|329.25|327.25|329.21|327.21|10
1728391730000|2024-10-08 12:48:50|329.24|327.24|329.23|327.23|329.26|327.26|329.2|327.2|19
1728391740000|2024-10-08 12:49:00|329.24|327.24|329.28|327.28|329.29|327.29|329.22|327.22|25
1728391750000|2024-10-08 12:49:10|329.27|327.27|329.18|327.18|329.27|327.27|329.12|327.12|14
1728391760000|2024-10-08 12:49:20|329.22|327.22|329.23|327.23|329.27|327.27|329.21|327.21|22
1728391770000|2024-10-08 12:49:30|329.26|327.26|329.26|327.26|329.34|327.34|329.2|327.2|16
1728391780000|2024-10-08 12:49:40|329.22|327.22|329.24|327.24|329.3|327.3|329.2|327.2|19
1728391790000|2024-10-08 12:49:50|329.25|327.25|329.23|327.23|329.31|327.31|329.19|327.19|19
1728391800000|2024-10-08 12:50:00|329.2|327.2|329.16|327.16|329.23|327.23|329.07|327.07|22
1728391810000|2024-10-08 12:50:10|329.13|327.13|329.22|327.22|329.23|327.23|329.11|327.11|20
1728391820000|2024-10-08 12:50:20|329.18|327.18|329.1|327.1|329.18|327.18|329.09|327.09|19
1728391830000|2024-10-08 12:50:30|329.09|327.09|329.11|327.11|329.13|327.13|329.09|327.09|5
1728391840000|2024-10-08 12:50:40|329.13|327.13|329.19|327.19|329.19|327.19|329.11|327.11|13
1728391850000|2024-10-08 12:50:50|329.18|327.18|329.19|327.19|329.23|327.23|329.13|327.13|15
1728391860000|2024-10-08 12:51:00|329.17|327.17|329.12|327.12|329.18|327.18|329.07|327.07|18
1728391870000|2024-10-08 12:51:10|329.08|327.08|329.04|327.04|329.13|327.13|328.98|326.98|23
1728391880000|2024-10-08 12:51:20|329.03|327.03|329.08|327.08|329.08|327.08|328.92|326.92|26
1728391890000|2024-10-08 12:51:30|329.05|327.05|328.91|326.91|329.09|327.09|328.9|326.9|16
1728391900000|2024-10-08 12:51:40|328.9|326.9|328.91|326.91|328.94|326.94|328.88|326.88|27
1728391910000|2024-10-08 12:51:50|328.92|326.92|328.97|326.97|328.97|326.97|328.89|326.89|16
1728391920000|2024-10-08 12:52:00|328.99|326.99|329.05|327.05|329.05|327.05|328.95|326.95|24
1728391930000|2024-10-08 12:52:10|329.06|327.06|329.04|327.04|329.06|327.06|329|327|21
1728391940000|2024-10-08 12:52:20|329.01|327.01|329.05|327.05|329.05|327.05|328.99|326.99|18
1728391950000|2024-10-08 12:52:30|329.05|327.05|329.04|327.04|329.08|327.08|329|327|23
1728391960000|2024-10-08 12:52:40|329.05|327.05|328.99|326.99|329.05|327.05|328.98|326.98|17
1728391970000|2024-10-08 12:52:50|328.95|326.95|328.91|326.91|328.96|326.96|328.84|326.84|13
1728391980000|2024-10-08 12:53:00|328.93|326.93|328.95|326.95|329.01|327.01|328.93|326.93|16
1728391990000|2024-10-08 12:53:10|328.93|326.93|328.95|326.95|328.97|326.97|328.93|326.93|14
1728392000000|2024-10-08 12:53:20|328.94|326.94|328.94|326.94|328.98|326.98|328.88|326.88|18
1728392010000|2024-10-08 12:53:30|328.89|326.89|328.96|326.96|328.96|326.96|328.89|326.89|13
1728392020000|2024-10-08 12:53:40|328.95|326.95|328.98|326.98|329|327|328.95|326.95|11
1728392030000|2024-10-08 12:53:50|328.96|326.96|328.99|326.99|329.01|327.01|328.96|326.96|8
1728392040000|2024-10-08 12:54:00|329|327|329.05|327.05|329.05|327.05|329|327|7
1728392050000|2024-10-08 12:54:10|329.06|327.06|329.06|327.06|329.07|327.07|329.03|327.03|11
1728392060000|2024-10-08 12:54:20|329.05|327.05|329.26|327.26|329.26|327.26|329.05|327.05|10
1728392070000|2024-10-08 12:54:30|329.27|327.27|329.24|327.24|329.27|327.27|329.24|327.24|12
1728392080000|2024-10-08 12:54:40|329.25|327.25|329.21|327.21|329.27|327.27|329.21|327.21|10
1728392090000|2024-10-08 12:54:50|329.23|327.23|329.17|327.17|329.24|327.24|329.17|327.17|17
1728392100000|2024-10-08 12:55:00|329.15|327.15|329.1|327.1|329.15|327.15|329.03|327.03|20
1728392110000|2024-10-08 12:55:10|329.12|327.12|329.08|327.08|329.12|327.12|329.05|327.05|21
1728392120000|2024-10-08 12:55:20|329.09|327.09|329.07|327.07|329.11|327.11|329.02|327.02|20
1728392130000|2024-10-08 12:55:30|329.06|327.06|329|327|329.07|327.07|328.98|326.98|15
1728392140000|2024-10-08 12:55:40|329.01|327.01|328.95|326.95|329.01|327.01|328.95|326.95|15
1728392150000|2024-10-08 12:55:50|328.96|326.96|328.95|326.95|328.97|326.97|328.92|326.92|19
1728392160000|2024-10-08 12:56:00|328.94|326.94|328.9|326.9|328.97|326.97|328.87|326.87|27
1728392170000|2024-10-08 12:56:10|328.87|326.87|328.86|326.86|328.89|326.89|328.84|326.84|10
1728392180000|2024-10-08 12:56:20|328.84|326.84|328.89|326.89|328.89|326.89|328.84|326.84|14
1728392190000|2024-10-08 12:56:30|328.86|326.86|328.88|326.88|328.92|326.92|328.86|326.86|21
1728392200000|2024-10-08 12:56:40|328.86|326.86|328.8|326.8|328.88|326.88|328.77|326.77|19
1728392210000|2024-10-08 12:56:50|328.79|326.79|328.77|326.77|328.81|326.81|328.72|326.72|15
1728392220000|2024-10-08 12:57:00|328.78|326.78|328.69|326.69|328.8|326.8|328.69|326.69|22
1728392230000|2024-10-08 12:57:10|328.71|326.71|328.75|326.75|328.77|326.77|328.71|326.71|22
1728392240000|2024-10-08 12:57:20|328.76|326.76|328.78|326.78|328.81|326.81|328.73|326.73|22
1728392250000|2024-10-08 12:57:30|328.76|326.76|328.74|326.74|328.76|326.76|328.71|326.71|11
1728392260000|2024-10-08 12:57:40|328.72|326.72|328.79|326.79|328.79|326.79|328.72|326.72|9
1728392270000|2024-10-08 12:57:50|328.77|326.77|328.8|326.8|328.8|326.8|328.77|326.77|6
1728392280000|2024-10-08 12:58:00|328.77|326.77|328.8|326.8|328.8|326.8|328.77|326.77|3
1728392290000|2024-10-08 12:58:10|328.85|326.85|328.85|326.85|328.89|326.89|328.85|326.85|10
1728392300000|2024-10-08 12:58:20|328.88|326.88|328.94|326.94|328.94|326.94|328.88|326.88|14
1728392310000|2024-10-08 12:58:30|328.93|326.93|328.96|326.96|328.97|326.97|328.89|326.89|21
1728392320000|2024-10-08 12:58:40|328.95|326.95|328.91|326.91|328.95|326.95|328.88|326.88|22
1728392330000|2024-10-08 12:58:50|328.92|326.92|328.95|326.95|328.95|326.95|328.92|326.92|12
1728392340000|2024-10-08 12:59:00|328.94|326.94|328.8|326.8|328.94|326.94|328.8|326.8|18
1728392350000|2024-10-08 12:59:10|328.84|326.84|328.6|326.6|328.85|326.85|328.56|326.56|23
1728392360000|2024-10-08 12:59:20|328.58|326.58|328.68|326.68|328.69|326.69|328.58|326.58|23
1728392370000|2024-10-08 12:59:30|328.65|326.65|328.57|326.57|328.65|326.65|328.55|326.55|20
1728392380000|2024-10-08 12:59:40|328.6|326.6|328.59|326.59|328.66|326.66|328.58|326.58|18
1728392390000|2024-10-08 12:59:50|328.57|326.57|328.49|326.49|328.59|326.59|328.48|326.48|10
1728392400000|2024-10-08 13:00:00|328.51|326.51|328.49|326.49|328.54|326.54|328.48|326.48|17
1728392410000|2024-10-08 13:00:10|328.51|326.51|328.47|326.47|328.52|326.52|328.47|326.47|17
1728392420000|2024-10-08 13:00:20|328.49|326.49|328.5|326.5|328.5|326.5|328.44|326.44|12
1728392430000|2024-10-08 13:00:30|328.52|326.52|328.62|326.62|328.62|326.62|328.52|326.52|10
1728392440000|2024-10-08 13:00:40|328.61|326.61|328.62|326.62|328.62|326.62|328.6|326.6|5
1728392450000|2024-10-08 13:00:50|328.67|326.67|328.65|326.65|328.67|326.67|328.64|326.64|8
1728392460000|2024-10-08 13:01:00|328.63|326.63|328.59|326.59|328.69|326.69|328.55|326.55|14
1728392470000|2024-10-08 13:01:10|328.58|326.58|328.65|326.65|328.66|326.66|328.58|326.58|19
1728392480000|2024-10-08 13:01:20|328.67|326.67|328.65|326.65|328.67|326.67|328.62|326.62|19
1728392490000|2024-10-08 13:01:30|328.68|326.68|328.67|326.67|328.77|326.77|328.67|326.67|13
1728392500000|2024-10-08 13:01:40|328.64|326.64|328.82|326.82|328.83|326.83|328.64|326.64|21
1728392510000|2024-10-08 13:01:50|328.8|326.8|328.84|326.84|328.87|326.87|328.74|326.74|18
1728392520000|2024-10-08 13:02:00|328.87|326.87|328.82|326.82|328.89|326.89|328.78|326.78|22
1728392530000|2024-10-08 13:02:10|328.83|326.83|328.96|326.96|328.98|326.98|328.79|326.79|19
1728392540000|2024-10-08 13:02:20|328.93|326.93|328.98|326.98|329.03|327.03|328.93|326.93|13
1728392550000|2024-10-08 13:02:30|328.95|326.95|328.92|326.92|328.99|326.99|328.85|326.85|23
1728392560000|2024-10-08 13:02:40|328.9|326.9|328.92|326.92|328.92|326.92|328.85|326.85|8
1728392570000|2024-10-08 13:02:50|328.86|326.86|328.88|326.88|328.92|326.92|328.86|326.86|16
1728392580000|2024-10-08 13:03:00|328.91|326.91|328.87|326.87|328.92|326.92|328.82|326.82|18
1728392590000|2024-10-08 13:03:10|328.84|326.84|328.75|326.75|328.84|326.84|328.72|326.72|19
1728392600000|2024-10-08 13:03:20|328.74|326.74|328.75|326.75|328.76|326.76|328.7|326.7|24
1728392610000|2024-10-08 13:03:30|328.73|326.73|328.73|326.73|328.75|326.75|328.69|326.69|21
1728392620000|2024-10-08 13:03:40|328.77|326.77|328.89|326.89|328.91|326.91|328.76|326.76|26
1728392630000|2024-10-08 13:03:50|328.91|326.91|328.95|326.95|328.98|326.98|328.91|326.91|9
1728392640000|2024-10-08 13:04:00|328.93|326.93|328.94|326.94|328.97|326.97|328.91|326.91|13
1728392650000|2024-10-08 13:04:10|328.93|326.93|328.91|326.91|328.95|326.95|328.88|326.88|17
1728392660000|2024-10-08 13:04:20|328.88|326.88|328.84|326.84|328.89|326.89|328.83|326.83|14
1728392670000|2024-10-08 13:04:30|328.83|326.83|328.95|326.95|328.95|326.95|328.83|326.83|13
1728392680000|2024-10-08 13:04:40|328.93|326.93|328.96|326.96|329|327|328.93|326.93|15
1728392690000|2024-10-08 13:04:50|328.98|326.98|328.95|326.95|328.99|326.99|328.95|326.95|17
1728392700000|2024-10-08 13:05:00|328.96|326.96|329.04|327.04|329.05|327.05|328.96|326.96|15
1728392730000|2024-10-08 13:05:30|329.03|327.03|329.04|327.04|329.04|327.04|329.03|327.03|2
1728392740000|2024-10-08 13:05:40|329.05|327.05|329.02|327.02|329.05|327.05|329.02|327.02|4
1728392750000|2024-10-08 13:05:50|329.03|327.03|329.04|327.04|329.04|327.04|329.03|327.03|2
1728392760000|2024-10-08 13:06:00|329.05|327.05|329.14|327.14|329.14|327.14|329.05|327.05|4
1728392770000|2024-10-08 13:06:10|329.09|327.09|329.11|327.11|329.11|327.11|329.09|327.09|3
1728392780000|2024-10-08 13:06:20|329.12|327.12|329.09|327.09|329.12|327.12|329.07|327.07|4
1728392790000|2024-10-08 13:06:30|329.1|327.1|329.1|327.1|329.1|327.1|329.1|327.1|1
1728392800000|2024-10-08 13:06:40|329.11|327.11|329.12|327.12|329.13|327.13|329.11|327.11|4
1728392820000|2024-10-08 13:07:00|329.04|327.04|328.99|326.99|329.04|327.04|328.98|326.98|4
1728392830000|2024-10-08 13:07:10|328.97|326.97|328.75|326.75|328.97|326.97|328.75|326.75|12
1728392840000|2024-10-08 13:07:20|328.74|326.74|328.66|326.66|328.74|326.74|328.65|326.65|24
1728392850000|2024-10-08 13:07:30|328.65|326.65|328.62|326.62|328.67|326.67|328.62|326.62|12
1728392860000|2024-10-08 13:07:40|328.63|326.63|328.64|326.64|328.65|326.65|328.62|326.62|7
1728392870000|2024-10-08 13:07:50|328.63|326.63|328.63|326.63|328.63|326.63|328.63|326.63|1
1728392880000|2024-10-08 13:08:00|328.64|326.64|328.63|326.63|328.69|326.69|328.63|326.63|7
1728392890000|2024-10-08 13:08:10|328.62|326.62|328.63|326.63|328.63|326.63|328.61|326.61|7
1728392900000|2024-10-08 13:08:20|328.64|326.64|328.66|326.66|328.66|326.66|328.64|326.64|2
1728392920000|2024-10-08 13:08:40|328.63|326.63|328.66|326.66|328.71|326.71|328.63|326.63|7
1728392930000|2024-10-08 13:08:50|328.68|326.68|328.64|326.64|328.68|326.68|328.63|326.63|3
1728392940000|2024-10-08 13:09:00|328.63|326.63|328.68|326.68|328.68|326.68|328.63|326.63|6
1728392950000|2024-10-08 13:09:10|328.66|326.66|328.62|326.62|328.66|326.66|328.62|326.62|5
1728392960000|2024-10-08 13:09:20|328.63|326.63|328.63|326.63|328.63|326.63|328.62|326.62|7
1728392970000|2024-10-08 13:09:30|328.62|326.62|328.63|326.63|328.63|326.63|328.62|326.62|8
1728392980000|2024-10-08 13:09:40|328.64|326.64|328.64|326.64|328.64|326.64|328.64|326.64|1
1728392990000|2024-10-08 13:09:50|328.66|326.66|328.66|326.66|328.69|326.69|328.66|326.66|3
1728393000000|2024-10-08 13:10:00|328.63|326.63|328.62|326.62|328.63|326.63|328.62|326.62|2
1728393010000|2024-10-08 13:10:10|328.63|326.63|328.63|326.63|328.63|326.63|328.59|326.59|14
1728393020000|2024-10-08 13:10:20|328.61|326.61|328.61|326.61|328.62|326.62|328.61|326.61|3
1728393030000|2024-10-08 13:10:30|328.56|326.56|328.59|326.59|328.6|326.6|328.56|326.56|7
1728393040000|2024-10-08 13:10:40|328.6|326.6|328.57|326.57|328.6|326.6|328.56|326.56|12
1728393050000|2024-10-08 13:10:50|328.55|326.55|328.48|326.48|328.56|326.56|328.45|326.45|13
1728393060000|2024-10-08 13:11:00|328.47|326.47|328.44|326.44|328.48|326.48|328.41|326.41|12
1728393070000|2024-10-08 13:11:10|328.43|326.43|328.4|326.4|328.48|326.48|328.4|326.4|9
1728393080000|2024-10-08 13:11:20|328.39|326.39|328.19|326.19|328.39|326.39|328.17|326.17|10
1728393090000|2024-10-08 13:11:30|328.2|326.2|328.15|326.15|328.21|326.21|328.14|326.14|15
1728393100000|2024-10-08 13:11:40|328.14|326.14|328.13|326.13|328.14|326.14|328.13|326.13|2
1728393110000|2024-10-08 13:11:50|328.14|326.14|328.14|326.14|328.14|326.14|328.14|326.14|1
1728393120000|2024-10-08 13:12:00|328.09|326.09|327.95|325.95|328.15|326.15|327.92|325.92|16
1728393130000|2024-10-08 13:12:10|327.96|325.96|327.99|325.99|327.99|325.99|327.96|325.96|2
1728393150000|2024-10-08 13:12:30|327.97|325.97|327.96|325.96|327.99|325.99|327.93|325.93|13
1728393160000|2024-10-08 13:12:40|327.97|325.97|327.96|325.96|327.98|325.98|327.94|325.94|12
1728393170000|2024-10-08 13:12:50|327.92|325.92|327.99|325.99|327.99|325.99|327.92|325.92|9
1728393180000|2024-10-08 13:13:00|327.96|325.96|327.95|325.95|327.97|325.97|327.9|325.9|11
1728393190000|2024-10-08 13:13:10|327.96|325.96|327.94|325.94|327.97|325.97|327.94|325.94|14
1728393200000|2024-10-08 13:13:20|327.95|325.95|327.97|325.97|327.97|325.97|327.95|325.95|3
1728393210000|2024-10-08 13:13:30|327.98|325.98|327.98|325.98|327.98|325.98|327.98|325.98|1
1728393220000|2024-10-08 13:13:40|327.99|325.99|327.99|325.99|328|326|327.99|325.99|3
1728393230000|2024-10-08 13:13:50|327.97|325.97|327.98|325.98|327.98|325.98|327.97|325.97|2
1728393240000|2024-10-08 13:14:00|327.96|325.96|327.76|325.76|327.96|325.96|327.75|325.75|16
1728393250000|2024-10-08 13:14:10|327.74|325.74|327.75|325.75|327.78|325.78|327.73|325.73|15
1728393260000|2024-10-08 13:14:20|327.77|325.77|327.82|325.82|327.85|325.85|327.77|325.77|16
1728393270000|2024-10-08 13:14:30|327.83|325.83|327.86|325.86|327.86|325.86|327.68|325.68|15
1728393280000|2024-10-08 13:14:40|327.99|325.99|328.01|326.01|328.02|326.02|327.96|325.96|7
1728393290000|2024-10-08 13:14:50|327.98|325.98|327.98|325.98|327.99|325.99|327.94|325.94|10
1728393300000|2024-10-08 13:15:00|327.97|325.97|327.9|325.9|327.97|325.97|327.89|325.89|15
1728393310000|2024-10-08 13:15:10|327.91|325.91|327.81|325.81|327.91|325.91|327.74|325.74|19
1728393320000|2024-10-08 13:15:20|327.8|325.8|327.9|325.9|327.91|325.91|327.76|325.76|11
1728393330000|2024-10-08 13:15:30|327.91|325.91|328.07|326.07|328.08|326.08|327.91|325.91|13
1728393340000|2024-10-08 13:15:40|328.08|326.08|328.1|326.1|328.1|326.1|328.08|326.08|3
1728393350000|2024-10-08 13:15:50|328.11|326.11|328.25|326.25|328.27|326.27|328.11|326.11|11
1728393360000|2024-10-08 13:16:00|328.26|326.26|328.29|326.29|328.29|326.29|328.25|326.25|6
1728393370000|2024-10-08 13:16:10|328.28|326.28|328.3|326.3|328.34|326.34|328.26|326.26|19
1728393380000|2024-10-08 13:16:20|328.31|326.31|328.33|326.33|328.34|326.34|328.31|326.31|7
1728393390000|2024-10-08 13:16:30|328.31|326.31|328.24|326.24|328.32|326.32|328.21|326.21|16
1728393400000|2024-10-08 13:16:40|328.23|326.23|328.27|326.27|328.27|326.27|328.23|326.23|3
1728393410000|2024-10-08 13:16:50|328.32|326.32|328.26|326.26|328.34|326.34|328.26|326.26|7
1728393420000|2024-10-08 13:17:00|328.27|326.27|328.39|326.39|328.39|326.39|328.23|326.23|19
1728393430000|2024-10-08 13:17:10|328.38|326.38|328.31|326.31|328.39|326.39|328.31|326.31|16
1728393440000|2024-10-08 13:17:20|328.27|326.27|328.2|326.2|328.27|326.27|328.2|326.2|22
1728393450000|2024-10-08 13:17:30|328.19|326.19|328.05|326.05|328.19|326.19|328.01|326.01|26
1728393460000|2024-10-08 13:17:40|328.07|326.07|328.04|326.04|328.07|326.07|328.04|326.04|5
1728393470000|2024-10-08 13:17:50|328.03|326.03|327.89|325.89|328.04|326.04|327.89|325.89|22
1728393480000|2024-10-08 13:18:00|327.87|325.87|327.72|325.72|327.88|325.88|327.63|325.63|23
1728393490000|2024-10-08 13:18:10|327.71|325.71|327.54|325.54|327.74|325.74|327.53|325.53|26
1728393500000|2024-10-08 13:18:20|327.6|325.6|327.57|325.57|327.65|325.65|327.53|325.53|21
1728393510000|2024-10-08 13:18:30|327.53|325.53|327.53|325.53|327.59|325.59|327.46|325.46|21
1728393520000|2024-10-08 13:18:40|327.54|325.54|327.47|325.47|327.63|325.63|327.47|325.47|21
1728393530000|2024-10-08 13:18:50|327.5|325.5|327.56|325.56|327.56|325.56|327.47|325.47|20
1728393540000|2024-10-08 13:19:00|327.57|325.57|327.64|325.64|327.77|325.77|327.56|325.56|21
1728393550000|2024-10-08 13:19:10|327.63|325.63|327.54|325.54|327.67|325.67|327.53|325.53|19
1728393560000|2024-10-08 13:19:20|327.51|325.51|327.62|325.62|327.68|325.68|327.5|325.5|22
1728393570000|2024-10-08 13:19:30|327.59|325.59|327.67|325.67|327.7|325.7|327.55|325.55|14
1728393580000|2024-10-08 13:19:40|327.65|325.65|327.6|325.6|327.7|325.7|327.6|325.6|16
1728393590000|2024-10-08 13:19:50|327.55|325.55|327.56|325.56|327.58|325.58|327.54|325.54|14
1728393600000|2024-10-08 13:20:00|327.59|325.59|327.73|325.73|327.77|325.77|327.59|325.59|17
1728393610000|2024-10-08 13:20:10|327.78|325.78|327.81|325.81|327.81|325.81|327.73|325.73|12
1728393620000|2024-10-08 13:20:20|327.82|325.82|327.83|325.83|327.83|325.83|327.82|325.82|2
1728393630000|2024-10-08 13:20:30|327.92|325.92|328.08|326.08|328.09|326.09|327.92|325.92|18
1728393640000|2024-10-08 13:20:40|328.09|326.09|328.12|326.12|328.12|326.12|328.09|326.09|4
1728393650000|2024-10-08 13:20:50|328.21|326.21|328.27|326.27|328.27|326.27|328.21|326.21|2
1728393660000|2024-10-08 13:21:00|328.28|326.28|328.45|326.45|328.45|326.45|328.28|326.28|15
1728393670000|2024-10-08 13:21:10|328.46|326.46|328.5|326.5|328.5|326.5|328.46|326.46|8
1728393680000|2024-10-08 13:21:20|328.48|326.48|328.48|326.48|328.48|326.48|328.45|326.45|6
1728393690000|2024-10-08 13:21:30|328.47|326.47|328.48|326.48|328.48|326.48|328.47|326.47|2
1728393700000|2024-10-08 13:21:40|328.49|326.49|328.49|326.49|328.49|326.49|328.49|326.49|1
1728393710000|2024-10-08 13:21:50|328.55|326.55|328.42|326.42|328.63|326.63|328.42|326.42|22
1728393720000|2024-10-08 13:22:00|328.39|326.39|328.28|326.28|328.39|326.39|328.28|326.28|26
1728393730000|2024-10-08 13:22:10|328.3|326.3|328.28|326.28|328.3|326.3|328.26|326.26|5
1728393740000|2024-10-08 13:22:20|328.25|326.25|328.22|326.22|328.28|326.28|328.22|326.22|15
1728393750000|2024-10-08 13:22:30|328.23|326.23|328.41|326.41|328.41|326.41|328.23|326.23|15
1728393760000|2024-10-08 13:22:40|328.44|326.44|328.62|326.62|328.63|326.63|328.44|326.44|17
1728393770000|2024-10-08 13:22:50|328.63|326.63|328.61|326.61|328.63|326.63|328.61|326.61|3
1728393780000|2024-10-08 13:23:00|328.59|326.59|328.71|326.71|328.72|326.72|328.59|326.59|17
1728393790000|2024-10-08 13:23:10|328.7|326.7|328.69|326.69|328.74|326.74|328.63|326.63|22
1728393800000|2024-10-08 13:23:20|328.72|326.72|328.51|326.51|328.76|326.76|328.5|326.5|10
1728393810000|2024-10-08 13:23:30|328.47|326.47|328.58|326.58|328.65|326.65|328.47|326.47|14
1728393820000|2024-10-08 13:23:40|328.59|326.59|328.75|326.75|328.76|326.76|328.56|326.56|11
1728393830000|2024-10-08 13:23:50|328.72|326.72|329|327|329|327|328.72|326.72|16
1728393840000|2024-10-08 13:24:00|329.05|327.05|329.53|327.53|329.54|327.54|329.05|327.05|27
1728393850000|2024-10-08 13:24:10|329.51|327.51|329.77|327.77|329.77|327.77|329.51|327.51|18
1728393860000|2024-10-08 13:24:20|329.78|327.78|329.92|327.92|330.01|328.01|329.78|327.78|13
1728393870000|2024-10-08 13:24:30|329.9|327.9|329.86|327.86|330|328|329.86|327.86|19
1728393880000|2024-10-08 13:24:40|329.84|327.84|329.89|327.89|329.99|327.99|329.82|327.82|21
1728393890000|2024-10-08 13:24:50|329.9|327.9|329.84|327.84|329.9|327.9|329.81|327.81|6
1728393900000|2024-10-08 13:25:00|329.87|327.87|329.92|327.92|329.93|327.93|329.87|327.87|15
1728393910000|2024-10-08 13:25:10|329.93|327.93|329.96|327.96|329.97|327.97|329.92|327.92|7
1728393920000|2024-10-08 13:25:20|329.97|327.97|330.15|328.15|330.21|328.21|329.97|327.97|16
1728393930000|2024-10-08 13:25:30|330.18|328.18|330.24|328.24|330.28|328.28|330.18|328.18|21
1728393940000|2024-10-08 13:25:40|330.23|328.23|330.25|328.25|330.28|328.28|330.19|328.19|20
1728393950000|2024-10-08 13:25:50|330.24|328.24|330.23|328.23|330.26|328.26|330.19|328.19|11
1728393960000|2024-10-08 13:26:00|330.2|328.2|330.29|328.29|330.36|328.36|330.2|328.2|17
1728393970000|2024-10-08 13:26:10|330.28|328.28|330.19|328.19|330.35|328.35|330.19|328.19|23
1728393980000|2024-10-08 13:26:20|330.16|328.16|330.06|328.06|330.16|328.16|330.06|328.06|6
1728393990000|2024-10-08 13:26:30|330.12|328.12|330.18|328.18|330.19|328.19|330.07|328.07|10
1728394000000|2024-10-08 13:26:40|330.25|328.25|330.27|328.27|330.32|328.32|330.25|328.25|18
1728394010000|2024-10-08 13:26:50|330.26|328.26|330.32|328.32|330.32|328.32|330.21|328.21|13
1728394020000|2024-10-08 13:27:00|330.28|328.28|330.24|328.24|330.34|328.34|330.19|328.19|9
1728394030000|2024-10-08 13:27:10|330.19|328.19|330.21|328.21|330.23|328.23|330.16|328.16|11
1728394040000|2024-10-08 13:27:20|330.2|328.2|329.99|327.99|330.2|328.2|329.89|327.89|14
1728394050000|2024-10-08 13:27:30|330|328|330.06|328.06|330.14|328.14|330|328|8
1728394060000|2024-10-08 13:27:40|330.12|328.12|330.09|328.09|330.18|328.18|330.08|328.08|11
1728394070000|2024-10-08 13:27:50|330.07|328.07|329.94|327.94|330.07|328.07|329.9|327.9|6
1728394080000|2024-10-08 13:28:00|329.91|327.91|329.87|327.87|329.99|327.99|329.77|327.77|22
1728394090000|2024-10-08 13:28:10|329.94|327.94|329.89|327.89|329.94|327.94|329.88|327.88|6
1728394100000|2024-10-08 13:28:20|329.88|327.88|329.84|327.84|329.93|327.93|329.82|327.82|23
1728394110000|2024-10-08 13:28:30|329.85|327.85|329.86|327.86|329.92|327.92|329.85|327.85|10
1728394120000|2024-10-08 13:28:40|329.91|327.91|329.72|327.72|329.91|327.91|329.58|327.58|25
1728394130000|2024-10-08 13:28:50|329.73|327.73|329.68|327.68|329.8|327.8|329.68|327.68|15
1728394140000|2024-10-08 13:29:00|329.73|327.73|329.7|327.7|329.78|327.78|329.69|327.69|14
1728394150000|2024-10-08 13:29:10|329.74|327.74|329.58|327.58|329.74|327.74|329.58|327.58|7
1728394160000|2024-10-08 13:29:20|329.64|327.64|329.93|327.93|329.93|327.93|329.64|327.64|14
1728394170000|2024-10-08 13:29:30|329.92|327.92|329.82|327.82|329.92|327.92|329.82|327.82|11
1728394180000|2024-10-08 13:29:40|329.86|327.86|329.88|327.88|329.89|327.89|329.78|327.78|18
1728394190000|2024-10-08 13:29:50|329.89|327.89|329.95|327.95|330.01|328.01|329.86|327.86|18
1728394200000|2024-10-08 13:30:00|330.02|328.02|329.88|327.88|330.02|328.02|329.84|327.84|21
1728394210000|2024-10-08 13:30:10|329.93|327.93|329.7|327.7|329.93|327.93|329.54|327.54|30
1728394220000|2024-10-08 13:30:20|329.65|327.65|329.74|327.74|329.84|327.84|329.65|327.65|16
1728394230000|2024-10-08 13:30:30|329.71|327.71|329.92|327.92|329.92|327.92|329.67|327.67|20
1728394240000|2024-10-08 13:30:40|329.95|327.95|329.8|327.8|329.97|327.97|329.8|327.8|23
1728394250000|2024-10-08 13:30:50|329.86|327.86|329.95|327.95|329.96|327.96|329.82|327.82|25
1728394260000|2024-10-08 13:31:00|329.96|327.96|330.22|328.22|330.27|328.27|329.9|327.9|29
1728394270000|2024-10-08 13:31:10|330.17|328.17|330.06|328.06|330.24|328.24|330|328|25
1728394280000|2024-10-08 13:31:20|330.07|328.07|330.16|328.16|330.22|328.22|330.04|328.04|19
1728394290000|2024-10-08 13:31:30|330.17|328.17|330.4|328.4|330.42|328.42|330.17|328.17|19
1728394300000|2024-10-08 13:31:40|330.37|328.37|330.33|328.33|330.37|328.37|330.31|328.31|9
1728394310000|2024-10-08 13:31:50|330.38|328.38|330.3|328.3|330.41|328.41|330.25|328.25|14
1728394320000|2024-10-08 13:32:00|330.26|328.26|330.48|328.48|330.55|328.55|330.25|328.25|24
1728394330000|2024-10-08 13:32:10|330.46|328.46|330.53|328.53|330.53|328.53|330.43|328.43|23
1728394340000|2024-10-08 13:32:20|330.47|328.47|330.43|328.43|330.59|328.59|330.43|328.43|25
1728394350000|2024-10-08 13:32:30|330.49|328.49|330.6|328.6|330.66|328.66|330.43|328.43|21
1728394360000|2024-10-08 13:32:40|330.59|328.59|330.56|328.56|330.64|328.64|330.46|328.46|18
1728394370000|2024-10-08 13:32:50|330.52|328.52|330.68|328.68|330.68|328.68|330.52|328.52|18
1728394380000|2024-10-08 13:33:00|330.67|328.67|330.6|328.6|330.74|328.74|330.58|328.58|18
1728394390000|2024-10-08 13:33:10|330.62|328.62|330.79|328.79|330.79|328.79|330.62|328.62|7
1728394400000|2024-10-08 13:33:20|330.82|328.82|331.26|329.26|331.27|329.27|330.79|328.79|10
1728394410000|2024-10-08 13:33:30|331.24|329.24|331.22|329.22|331.27|329.27|331.21|329.21|25
1728394420000|2024-10-08 13:33:40|331.21|329.21|331.26|329.26|331.27|329.27|331.17|329.17|16
1728394430000|2024-10-08 13:33:50|331.24|329.24|331.16|329.16|331.25|329.25|331.16|329.16|18
1728394440000|2024-10-08 13:34:00|331.2|329.2|331.28|329.28|331.39|329.39|331.19|329.19|24
1728394450000|2024-10-08 13:34:10|331.29|329.29|331.34|329.34|331.36|329.36|331.25|329.25|23
1728394460000|2024-10-08 13:34:20|331.32|329.32|331.35|329.35|331.38|329.38|331.24|329.24|25
1728394470000|2024-10-08 13:34:30|331.34|329.34|331.32|329.32|331.38|329.38|331.31|329.31|16
1728394480000|2024-10-08 13:34:40|331.33|329.33|331.31|329.31|331.37|329.37|331.31|329.31|16
1728394490000|2024-10-08 13:34:50|331.32|329.32|331.28|329.28|331.32|329.32|331.28|329.28|7
1728394500000|2024-10-08 13:35:00|331.27|329.27|331.16|329.16|331.28|329.28|331.12|329.12|24
1728394510000|2024-10-08 13:35:10|331.17|329.17|331.15|329.15|331.19|329.19|331.13|329.13|22
1728394520000|2024-10-08 13:35:20|331.14|329.14|330.93|328.93|331.14|329.14|330.93|328.93|19
1728394530000|2024-10-08 13:35:30|330.91|328.91|331.18|329.18|331.18|329.18|330.91|328.91|21
1728394540000|2024-10-08 13:35:40|331.12|329.12|331.35|329.35|331.35|329.35|331.12|329.12|20
1728394550000|2024-10-08 13:35:50|331.39|329.39|331.43|329.43|331.49|329.49|331.33|329.33|15
1728394560000|2024-10-08 13:36:00|331.51|329.51|331.48|329.48|331.51|329.51|331.43|329.43|12
1728394570000|2024-10-08 13:36:10|331.49|329.49|331.47|329.47|331.52|329.52|331.45|329.45|12
1728394580000|2024-10-08 13:36:20|331.48|329.48|331.47|329.47|331.49|329.49|331.46|329.46|8
1728394590000|2024-10-08 13:36:30|331.48|329.48|331.44|329.44|331.48|329.48|331.41|329.41|7
1728394600000|2024-10-08 13:36:40|331.45|329.45|331.41|329.41|331.46|329.46|331.41|329.41|14
1728394610000|2024-10-08 13:36:50|331.42|329.42|331.33|329.33|331.42|329.42|331.33|329.33|13
1728394620000|2024-10-08 13:37:00|331.32|329.32|331.45|329.45|331.45|329.45|331.32|329.32|14
1728394630000|2024-10-08 13:37:10|331.46|329.46|331.76|329.76|331.8|329.8|331.46|329.46|24
1728394640000|2024-10-08 13:37:20|331.74|329.74|331.7|329.7|331.79|329.79|331.69|329.69|20
1728394650000|2024-10-08 13:37:30|331.71|329.71|331.57|329.57|331.74|329.74|331.53|329.53|23
1728394660000|2024-10-08 13:37:40|331.59|329.59|331.6|329.6|331.63|329.63|331.52|329.52|19
1728394670000|2024-10-08 13:37:50|331.59|329.59|331.55|329.55|331.64|329.64|331.54|329.54|29
1728394680000|2024-10-08 13:38:00|331.56|329.56|331.66|329.66|331.69|329.69|331.52|329.52|28
1728394690000|2024-10-08 13:38:10|331.69|329.69|331.59|329.59|331.69|329.69|331.59|329.59|17
1728394700000|2024-10-08 13:38:20|331.6|329.6|331.26|329.26|331.6|329.6|331.25|329.25|21
1728394710000|2024-10-08 13:38:30|331.25|329.25|331.17|329.17|331.25|329.25|331.15|329.15|21
1728394720000|2024-10-08 13:38:40|331.16|329.16|330.93|328.93|331.18|329.18|330.9|328.9|21
1728394730000|2024-10-08 13:38:50|330.88|328.88|330.86|328.86|330.9|328.9|330.84|328.84|16
1728394740000|2024-10-08 13:39:00|330.85|328.85|330.75|328.75|330.89|328.89|330.62|328.62|23
1728394750000|2024-10-08 13:39:10|330.76|328.76|330.69|328.69|330.84|328.84|330.67|328.67|24
1728394760000|2024-10-08 13:39:20|330.68|328.68|330.86|328.86|330.9|328.9|330.68|328.68|23
1728394770000|2024-10-08 13:39:30|330.85|328.85|330.9|328.9|330.93|328.93|330.83|328.83|14
1728394780000|2024-10-08 13:39:40|330.91|328.91|330.92|328.92|330.93|328.93|330.9|328.9|8
1728394790000|2024-10-08 13:39:50|330.93|328.93|330.92|328.92|330.94|328.94|330.9|328.9|14
1728394800000|2024-10-08 13:40:00|330.88|328.88|330.85|328.85|330.9|328.9|330.83|328.83|19
1728394810000|2024-10-08 13:40:10|330.82|328.82|330.87|328.87|330.9|328.9|330.74|328.74|19
1728394820000|2024-10-08 13:40:20|330.88|328.88|331.08|329.08|331.08|329.08|330.88|328.88|19
1728394830000|2024-10-08 13:40:30|331.06|329.06|331.15|329.15|331.24|329.24|331.01|329.01|20
1728394840000|2024-10-08 13:40:40|331.16|329.16|331.1|329.1|331.16|329.16|330.94|328.94|28
1728394850000|2024-10-08 13:40:50|331.09|329.09|330.91|328.91|331.12|329.12|330.82|328.82|26
1728394860000|2024-10-08 13:41:00|330.9|328.9|331|329|331.12|329.12|330.9|328.9|25
1728394870000|2024-10-08 13:41:10|330.99|328.99|331.1|329.1|331.12|329.12|330.99|328.99|19
1728394880000|2024-10-08 13:41:20|331.09|329.09|330.92|328.92|331.09|329.09|330.91|328.91|22
1728394890000|2024-10-08 13:41:30|330.97|328.97|331.24|329.24|331.24|329.24|330.97|328.97|15
1728394900000|2024-10-08 13:41:40|331.23|329.23|331.23|329.23|331.35|329.35|331.23|329.23|22
1728394910000|2024-10-08 13:41:50|331.21|329.21|331.21|329.21|331.21|329.21|331.12|329.12|15
1728394920000|2024-10-08 13:42:00|331.24|329.24|331.38|329.38|331.44|329.44|331.24|329.24|26
1728394930000|2024-10-08 13:42:10|331.39|329.39|331.35|329.35|331.44|329.44|331.34|329.34|22
1728394940000|2024-10-08 13:42:20|331.32|329.32|331.27|329.27|331.38|329.38|331.26|329.26|23
1728394950000|2024-10-08 13:42:30|331.25|329.25|331.37|329.37|331.38|329.38|331.17|329.17|26
1728394960000|2024-10-08 13:42:40|331.35|329.35|331.42|329.42|331.42|329.42|331.32|329.32|14
1728394970000|2024-10-08 13:42:50|331.41|329.41|331.15|329.15|331.41|329.41|331.13|329.13|27
1728394980000|2024-10-08 13:43:00|331.16|329.16|331.17|329.17|331.34|329.34|331.13|329.13|21
1728394990000|2024-10-08 13:43:10|331.21|329.21|331.43|329.43|331.47|329.47|331.21|329.21|18
1728395000000|2024-10-08 13:43:20|331.42|329.42|331.42|329.42|331.42|329.42|331.32|329.32|10
1728395010000|2024-10-08 13:43:30|331.44|329.44|331.36|329.36|331.44|329.44|331.34|329.34|17
1728395020000|2024-10-08 13:43:40|331.35|329.35|331.19|329.19|331.35|329.35|331.19|329.19|14
1728395030000|2024-10-08 13:43:50|331.13|329.13|331.24|329.24|331.24|329.24|331.07|329.07|16
1728395040000|2024-10-08 13:44:00|331.25|329.25|331.31|329.31|331.31|329.31|331.15|329.15|12
1728395050000|2024-10-08 13:44:10|331.26|329.26|331.26|329.26|331.32|329.32|331.2|329.2|30
1728395060000|2024-10-08 13:44:20|331.27|329.27|331.29|329.29|331.29|329.29|331.16|329.16|20
1728395070000|2024-10-08 13:44:30|331.3|329.3|331.26|329.26|331.3|329.3|331.23|329.23|17
1728395080000|2024-10-08 13:44:40|331.25|329.25|331.18|329.18|331.27|329.27|331.17|329.17|14
1728395090000|2024-10-08 13:44:50|331.15|329.15|331.1|329.1|331.16|329.16|331.09|329.09|14
1728395100000|2024-10-08 13:45:00|331.13|329.13|331.13|329.13|331.18|329.18|331.06|329.06|23
1728395110000|2024-10-08 13:45:10|331.14|329.14|331.08|329.08|331.19|329.19|331.06|329.06|27
1728395120000|2024-10-08 13:45:20|331.1|329.1|331.01|329.01|331.17|329.17|331.01|329.01|21
1728395130000|2024-10-08 13:45:30|331|329|331.01|329.01|331.01|329.01|330.86|328.86|20
1728395140000|2024-10-08 13:45:40|330.99|328.99|330.96|328.96|331.05|329.05|330.96|328.96|18
1728395150000|2024-10-08 13:45:50|330.94|328.94|331.09|329.09|331.23|329.23|330.88|328.88|22
1728395160000|2024-10-08 13:46:00|331.07|329.07|331.09|329.09|331.23|329.23|330.98|328.98|30
1728395170000|2024-10-08 13:46:10|331.16|329.16|331.07|329.07|331.2|329.2|331.07|329.07|12
1728395180000|2024-10-08 13:46:20|331.04|329.04|331.04|329.04|331.07|329.07|330.97|328.97|18
1728395190000|2024-10-08 13:46:30|331.01|329.01|331.19|329.19|331.21|329.21|331.01|329.01|20
1728395200000|2024-10-08 13:46:40|331.16|329.16|331.05|329.05|331.16|329.16|331.04|329.04|12
1728395210000|2024-10-08 13:46:50|331.07|329.07|331.07|329.07|331.08|329.08|330.93|328.93|16
1728395220000|2024-10-08 13:47:00|331.06|329.06|330.85|328.85|331.06|329.06|330.85|328.85|18
1728395230000|2024-10-08 13:47:10|330.87|328.87|330.96|328.96|331.04|329.04|330.86|328.86|26
1728395240000|2024-10-08 13:47:20|330.95|328.95|330.95|328.95|331.08|329.08|330.93|328.93|30
1728395250000|2024-10-08 13:47:30|330.94|328.94|330.89|328.89|330.97|328.97|330.85|328.85|12
1728395260000|2024-10-08 13:47:40|330.93|328.93|330.75|328.75|330.97|328.97|330.75|328.75|18
1728395270000|2024-10-08 13:47:50|330.8|328.8|330.73|328.73|330.9|328.9|330.73|328.73|27
1728395280000|2024-10-08 13:48:00|330.78|328.78|330.82|328.82|330.86|328.86|330.66|328.66|28
1728395290000|2024-10-08 13:48:10|330.81|328.81|330.81|328.81|330.91|328.91|330.76|328.76|26
1728395300000|2024-10-08 13:48:20|330.8|328.8|330.48|328.48|330.8|328.8|330.47|328.47|22
1728395310000|2024-10-08 13:48:30|330.43|328.43|330.04|328.04|330.47|328.47|330.03|328.03|27
1728395320000|2024-10-08 13:48:40|330.09|328.09|330.12|328.12|330.12|328.12|329.98|327.98|26
1728395330000|2024-10-08 13:48:50|330.18|328.18|330.07|328.07|330.22|328.22|330.07|328.07|23
1728395340000|2024-10-08 13:49:00|330.11|328.11|330.18|328.18|330.18|328.18|330.05|328.05|30
1728395350000|2024-10-08 13:49:10|330.2|328.2|330.34|328.34|330.34|328.34|330.17|328.17|22
1728395360000|2024-10-08 13:49:20|330.3|328.3|330.43|328.43|330.43|328.43|330.3|328.3|16
1728395370000|2024-10-08 13:49:30|330.46|328.46|330.55|328.55|330.57|328.57|330.35|328.35|19
1728395380000|2024-10-08 13:49:40|330.51|328.51|330.49|328.49|330.6|328.6|330.49|328.49|25
1728395390000|2024-10-08 13:49:50|330.55|328.55|330.8|328.8|330.81|328.81|330.55|328.55|25
1728395400000|2024-10-08 13:50:00|330.75|328.75|330.7|328.7|330.81|328.81|330.56|328.56|28
1728395410000|2024-10-08 13:50:10|330.71|328.71|331.05|329.05|331.11|329.11|330.67|328.67|25
1728395420000|2024-10-08 13:50:20|331.11|329.11|330.85|328.85|331.2|329.2|330.85|328.85|25
1728395430000|2024-10-08 13:50:30|330.87|328.87|330.7|328.7|330.87|328.87|330.66|328.66|22
1728395440000|2024-10-08 13:50:40|330.71|328.71|330.69|328.69|330.78|328.78|330.67|328.67|28
1728395450000|2024-10-08 13:50:50|330.68|328.68|330.9|328.9|330.9|328.9|330.58|328.58|21
1728395460000|2024-10-08 13:51:00|330.87|328.87|330.82|328.82|330.97|328.97|330.69|328.69|23
1728395470000|2024-10-08 13:51:10|330.85|328.85|331.07|329.07|331.11|329.11|330.8|328.8|31
1728395480000|2024-10-08 13:51:20|331.08|329.08|331.16|329.16|331.37|329.37|331.07|329.07|28
1728395490000|2024-10-08 13:51:30|331.21|329.21|331.05|329.05|331.28|329.28|330.97|328.97|23
1728395500000|2024-10-08 13:51:40|331.08|329.08|331.17|329.17|331.23|329.23|331.04|329.04|25
1728395510000|2024-10-08 13:51:50|331.21|329.21|331.02|329.02|331.22|329.22|330.96|328.96|19
1728395520000|2024-10-08 13:52:00|331.01|329.01|331.12|329.12|331.12|329.12|330.99|328.99|22
1728395530000|2024-10-08 13:52:10|331.09|329.09|331.14|329.14|331.25|329.25|331.08|329.08|27
1728395540000|2024-10-08 13:52:20|331.19|329.19|331.1|329.1|331.2|329.2|331.05|329.05|25
1728395550000|2024-10-08 13:52:30|331.07|329.07|331.09|329.09|331.13|329.13|330.95|328.95|24
1728395560000|2024-10-08 13:52:40|331.08|329.08|331.1|329.1|331.12|329.12|330.97|328.97|28
1728395570000|2024-10-08 13:52:50|331.09|329.09|331.06|329.06|331.12|329.12|330.98|328.98|22
1728395580000|2024-10-08 13:53:00|331.07|329.07|331.33|329.33|331.4|329.4|331.07|329.07|29
1728395590000|2024-10-08 13:53:10|331.34|329.34|331.26|329.26|331.43|329.43|331.25|329.25|25
1728395600000|2024-10-08 13:53:20|331.29|329.29|330.99|328.99|331.29|329.29|330.93|328.93|23
1728395610000|2024-10-08 13:53:30|330.98|328.98|331.07|329.07|331.16|329.16|330.93|328.93|28
1728395620000|2024-10-08 13:53:40|331.1|329.1|331.17|329.17|331.18|329.18|331|329|24
1728395630000|2024-10-08 13:53:50|331.18|329.18|331.08|329.08|331.18|329.18|331.03|329.03|19
1728395640000|2024-10-08 13:54:00|331.06|329.06|331.04|329.04|331.08|329.08|331|329|17
1728395650000|2024-10-08 13:54:10|331.03|329.03|330.85|328.85|331.03|329.03|330.84|328.84|17
1728395660000|2024-10-08 13:54:20|330.95|328.95|330.94|328.94|330.99|328.99|330.89|328.89|20
1728395670000|2024-10-08 13:54:30|330.95|328.95|331.14|329.14|331.14|329.14|330.95|328.95|17
1728395680000|2024-10-08 13:54:40|331.13|329.13|331.13|329.13|331.13|329.13|331.07|329.07|19
1728395690000|2024-10-08 13:54:50|331.12|329.12|331.03|329.03|331.12|329.12|331|329|14
1728395700000|2024-10-08 13:55:00|331.05|329.05|330.74|328.74|331.14|329.14|330.68|328.68|25
1728395710000|2024-10-08 13:55:10|330.76|328.76|330.94|328.94|330.99|328.99|330.76|328.76|22
1728395720000|2024-10-08 13:55:20|330.96|328.96|330.93|328.93|330.96|328.96|330.8|328.8|30
1728395730000|2024-10-08 13:55:30|330.91|328.91|330.89|328.89|330.96|328.96|330.88|328.88|23
1728395740000|2024-10-08 13:55:40|330.88|328.88|330.9|328.9|330.97|328.97|330.84|328.84|22
1728395750000|2024-10-08 13:55:50|330.93|328.93|330.93|328.93|330.96|328.96|330.88|328.88|20
1728395760000|2024-10-08 13:56:00|330.94|328.94|330.75|328.75|330.96|328.96|330.74|328.74|26
1728395770000|2024-10-08 13:56:10|330.74|328.74|330.67|328.67|330.84|328.84|330.57|328.57|20
1728395780000|2024-10-08 13:56:20|330.68|328.68|330.93|328.93|330.98|328.98|330.68|328.68|18
1728395790000|2024-10-08 13:56:30|330.96|328.96|330.85|328.85|330.96|328.96|330.83|328.83|23
1728395800000|2024-10-08 13:56:40|330.82|328.82|331.04|329.04|331.06|329.06|330.81|328.81|17
1728395810000|2024-10-08 13:56:50|331.05|329.05|330.94|328.94|331.05|329.05|330.94|328.94|17
1728395820000|2024-10-08 13:57:00|330.92|328.92|330.83|328.83|330.94|328.94|330.83|328.83|15
1728395830000|2024-10-08 13:57:10|330.84|328.84|330.88|328.88|330.89|328.89|330.84|328.84|6
1728395840000|2024-10-08 13:57:20|330.9|328.9|330.88|328.88|330.9|328.9|330.88|328.88|2
1728395850000|2024-10-08 13:57:30|330.86|328.86|330.86|328.86|330.88|328.88|330.85|328.85|9
1728395860000|2024-10-08 13:57:40|330.87|328.87|330.88|328.88|330.9|328.9|330.87|328.87|5
1728395870000|2024-10-08 13:57:50|330.9|328.9|331.13|329.13|331.13|329.13|330.88|328.88|7
1728395880000|2024-10-08 13:58:00|331.15|329.15|331.36|329.36|331.45|329.45|331.15|329.15|22
1728395890000|2024-10-08 13:58:10|331.38|329.38|331.51|329.51|331.52|329.52|331.36|329.36|13
1728395900000|2024-10-08 13:58:20|331.5|329.5|331.42|329.42|331.5|329.5|331.39|329.39|12
1728395910000|2024-10-08 13:58:30|331.43|329.43|331.63|329.63|331.63|329.63|331.43|329.43|19
1728395920000|2024-10-08 13:58:40|331.62|329.62|331.75|329.75|331.77|329.77|331.59|329.59|14
1728395930000|2024-10-08 13:58:50|331.76|329.76|331.6|329.6|331.76|329.76|331.6|329.6|18
1728395940000|2024-10-08 13:59:00|331.58|329.58|331.77|329.77|331.78|329.78|331.58|329.58|20
1728395950000|2024-10-08 13:59:10|331.78|329.78|331.71|329.71|331.78|329.78|331.67|329.67|13
1728395960000|2024-10-08 13:59:20|331.67|329.67|331.7|329.7|331.75|329.75|331.67|329.67|27
1728395970000|2024-10-08 13:59:30|331.72|329.72|331.8|329.8|331.81|329.81|331.69|329.69|12
1728395980000|2024-10-08 13:59:40|331.78|329.78|331.79|329.79|331.79|329.79|331.77|329.77|6
1728395990000|2024-10-08 13:59:50|331.78|329.78|331.76|329.76|331.79|329.79|331.75|329.75|17
1728396000000|2024-10-08 14:00:00|331.77|329.77|331.81|329.81|331.9|329.9|331.77|329.77|15
1728396020000|2024-10-08 14:00:20|331.83|329.83|331.86|329.86|331.87|329.87|331.81|329.81|14
1728396030000|2024-10-08 14:00:30|331.87|329.87|331.86|329.86|331.88|329.88|331.85|329.85|5
1728396040000|2024-10-08 14:00:40|331.87|329.87|331.88|329.88|331.95|329.95|331.86|329.86|10
1728396050000|2024-10-08 14:00:50|331.97|329.97|332.69|330.69|332.73|330.73|331.97|329.97|25
1728396060000|2024-10-08 14:01:00|332.71|330.71|332.53|330.53|332.71|330.71|332.5|330.5|27
1728396070000|2024-10-08 14:01:10|332.57|330.57|332.46|330.46|332.61|330.61|332.45|330.45|18
1728396080000|2024-10-08 14:01:20|332.47|330.47|332.54|330.54|332.54|330.54|332.46|330.46|18
1728396090000|2024-10-08 14:01:30|332.53|330.53|332.5|330.5|332.53|330.53|332.49|330.49|13
1728396100000|2024-10-08 14:01:40|332.51|330.51|332.5|330.5|332.52|330.52|332.48|330.48|8
1728396110000|2024-10-08 14:01:50|332.51|330.51|332.61|330.61|332.61|330.61|332.51|330.51|15
1728396120000|2024-10-08 14:02:00|332.65|330.65|332.83|330.83|332.83|330.83|332.65|330.65|17
1728396130000|2024-10-08 14:02:10|332.81|330.81|332.83|330.83|332.83|330.83|332.76|330.76|8
1728396140000|2024-10-08 14:02:20|332.84|330.84|332.84|330.84|332.84|330.84|332.83|330.83|5
1728396150000|2024-10-08 14:02:30|332.85|330.85|332.83|330.83|332.86|330.86|332.83|330.83|8
1728396160000|2024-10-08 14:02:40|332.75|330.75|332.67|330.67|332.75|330.75|332.61|330.61|15
1728396170000|2024-10-08 14:02:50|332.72|330.72|332.61|330.61|332.73|330.73|332.61|330.61|16
1728396180000|2024-10-08 14:03:00|332.64|330.64|332.76|330.76|332.8|330.8|332.64|330.64|21
1728396190000|2024-10-08 14:03:10|332.77|330.77|332.72|330.72|332.78|330.78|332.71|330.71|24
1728396200000|2024-10-08 14:03:20|332.73|330.73|332.67|330.67|332.8|330.8|332.67|330.67|21
1728396210000|2024-10-08 14:03:30|332.69|330.69|332.38|330.38|332.7|330.7|332.38|330.38|18
1728396220000|2024-10-08 14:03:40|332.37|330.37|332.38|330.38|332.53|330.53|332.35|330.35|23
1728396230000|2024-10-08 14:03:50|332.37|330.37|332.37|330.37|332.48|330.48|332.34|330.34|29
1728396240000|2024-10-08 14:04:00|332.34|330.34|332.12|330.12|332.34|330.34|332.11|330.11|26
1728396250000|2024-10-08 14:04:10|332.17|330.17|332.52|330.52|332.53|330.53|332.17|330.17|23
1728396260000|2024-10-08 14:04:20|332.57|330.57|332.41|330.41|332.57|330.57|332.37|330.37|21
1728396270000|2024-10-08 14:04:30|332.39|330.39|332.53|330.53|332.55|330.55|332.39|330.39|22
1728396280000|2024-10-08 14:04:40|332.54|330.54|332.5|330.5|332.72|330.72|332.5|330.5|25
1728396290000|2024-10-08 14:04:50|332.47|330.47|332.31|330.31|332.48|330.48|332.31|330.31|21
1728396300000|2024-10-08 14:05:00|332.3|330.3|332.12|330.12|332.35|330.35|332.12|330.12|25
1728396310000|2024-10-08 14:05:10|332.11|330.11|331.79|329.79|332.11|330.11|331.77|329.77|27
1728396320000|2024-10-08 14:05:20|331.78|329.78|331.59|329.59|331.78|329.78|331.52|329.52|31
1728396330000|2024-10-08 14:05:30|331.55|329.55|331.55|329.55|331.58|329.58|331.49|329.49|22
1728396340000|2024-10-08 14:05:40|331.54|329.54|331.43|329.43|331.56|329.56|331.43|329.43|23
1728396350000|2024-10-08 14:05:50|331.42|329.42|331.24|329.24|331.43|329.43|331.17|329.17|28
1728396360000|2024-10-08 14:06:00|331.27|329.27|331.08|329.08|331.31|329.31|331.08|329.08|23
1728396370000|2024-10-08 14:06:10|331.06|329.06|331.16|329.16|331.16|329.16|331.06|329.06|17
1728396380000|2024-10-08 14:06:20|331.22|329.22|331.54|329.54|331.56|329.56|331.16|329.16|26
1728396390000|2024-10-08 14:06:30|331.53|329.53|331.31|329.31|331.53|329.53|331.31|329.31|21
1728396400000|2024-10-08 14:06:40|331.3|329.3|331.29|329.29|331.32|329.32|331.1|329.1|25
1728396410000|2024-10-08 14:06:50|331.3|329.3|331.33|329.33|331.37|329.37|331.27|329.27|23
1728396420000|2024-10-08 14:07:00|331.32|329.32|331.39|329.39|331.47|329.47|331.28|329.28|29
1728396430000|2024-10-08 14:07:10|331.35|329.35|331.11|329.11|331.35|329.35|331.08|329.08|30
1728396440000|2024-10-08 14:07:20|331.1|329.1|330.98|328.98|331.1|329.1|330.96|328.96|23
1728396450000|2024-10-08 14:07:30|330.97|328.97|331|329|331.02|329.02|330.83|328.83|25
1728396460000|2024-10-08 14:07:40|330.99|328.99|330.88|328.88|331.04|329.04|330.86|328.86|25
1728396470000|2024-10-08 14:07:50|330.91|328.91|330.87|328.87|330.99|328.99|330.8|328.8|19
1728396480000|2024-10-08 14:08:00|330.86|328.86|331.01|329.01|331.01|329.01|330.74|328.74|24
1728396490000|2024-10-08 14:08:10|331|329|331.16|329.16|331.16|329.16|331|329|22
1728396500000|2024-10-08 14:08:20|331.15|329.15|331.15|329.15|331.15|329.15|331.04|329.04|22
1728396510000|2024-10-08 14:08:30|331.16|329.16|331.13|329.13|331.19|329.19|331.07|329.07|21
1728396520000|2024-10-08 14:08:40|331.12|329.12|331.17|329.17|331.17|329.17|331.04|329.04|26
1728396530000|2024-10-08 14:08:50|331.14|329.14|331.12|329.12|331.14|329.14|331.09|329.09|25
1728396540000|2024-10-08 14:09:00|331.14|329.14|331.08|329.08|331.16|329.16|331.05|329.05|22
1728396550000|2024-10-08 14:09:10|331.07|329.07|331.17|329.17|331.17|329.17|330.93|328.93|25
1728396560000|2024-10-08 14:09:20|331.18|329.18|331.49|329.49|331.5|329.5|331.17|329.17|24
1728396570000|2024-10-08 14:09:30|331.5|329.5|331.54|329.54|331.54|329.54|331.43|329.43|23
1728396580000|2024-10-08 14:09:40|331.53|329.53|331.47|329.47|331.61|329.61|331.47|329.47|22
1728396590000|2024-10-08 14:09:50|331.48|329.48|331.63|329.63|331.68|329.68|331.48|329.48|18
1728396600000|2024-10-08 14:10:00|331.61|329.61|331.79|329.79|331.79|329.79|331.61|329.61|24
1728396610000|2024-10-08 14:10:10|331.78|329.78|331.82|329.82|331.82|329.82|331.72|329.72|21
1728396620000|2024-10-08 14:10:20|331.81|329.81|331.36|329.36|331.84|329.84|331.36|329.36|22
1728396630000|2024-10-08 14:10:30|331.39|329.39|331.33|329.33|331.39|329.39|331.19|329.19|15
1728396640000|2024-10-08 14:10:40|331.32|329.32|331.47|329.47|331.48|329.48|331.32|329.32|15
1728396650000|2024-10-08 14:10:50|331.48|329.48|331.19|329.19|331.48|329.48|331.19|329.19|22
1728396660000|2024-10-08 14:11:00|331.2|329.2|330.81|328.81|331.24|329.24|330.8|328.8|29
1728396670000|2024-10-08 14:11:10|330.8|328.8|330.79|328.79|330.82|328.82|330.66|328.66|20
1728396680000|2024-10-08 14:11:20|330.75|328.75|331.02|329.02|331.06|329.06|330.75|328.75|28
1728396690000|2024-10-08 14:11:30|331.01|329.01|330.95|328.95|331.05|329.05|330.9|328.9|23
1728396700000|2024-10-08 14:11:40|330.94|328.94|331|329|331.02|329.02|330.92|328.92|26
1728396710000|2024-10-08 14:11:50|330.99|328.99|331.04|329.04|331.04|329.04|330.98|328.98|15
1728396720000|2024-10-08 14:12:00|331.03|329.03|331.03|329.03|331.08|329.08|331|329|26
1728396730000|2024-10-08 14:12:10|331.04|329.04|331.34|329.34|331.34|329.34|331.04|329.04|17
1728396740000|2024-10-08 14:12:20|331.35|329.35|331.43|329.43|331.59|329.59|331.35|329.35|26
1728396750000|2024-10-08 14:12:30|331.44|329.44|331.32|329.32|331.44|329.44|331.32|329.32|16
1728396760000|2024-10-08 14:12:40|331.33|329.33|331.44|329.44|331.48|329.48|331.33|329.33|15
1728396770000|2024-10-08 14:12:50|331.45|329.45|331.72|329.72|331.72|329.72|331.45|329.45|21
1728396780000|2024-10-08 14:13:00|331.73|329.73|331.75|329.75|331.77|329.77|331.72|329.72|14
1728396790000|2024-10-08 14:13:10|331.74|329.74|331.85|329.85|331.85|329.85|331.74|329.74|16
1728396800000|2024-10-08 14:13:20|331.84|329.84|331.61|329.61|331.88|329.88|331.59|329.59|23
1728396810000|2024-10-08 14:13:30|331.6|329.6|331.65|329.65|331.65|329.65|331.59|329.59|16
1728396820000|2024-10-08 14:13:40|331.72|329.72|331.7|329.7|331.74|329.74|331.69|329.69|13
1728396830000|2024-10-08 14:13:50|331.69|329.69|331.45|329.45|331.69|329.69|331.45|329.45|24
1728396840000|2024-10-08 14:14:00|331.47|329.47|331.41|329.41|331.51|329.51|331.41|329.41|17
1728396850000|2024-10-08 14:14:10|331.4|329.4|331.15|329.15|331.4|329.4|331.13|329.13|25
1728396860000|2024-10-08 14:14:20|331.16|329.16|331.23|329.23|331.26|329.26|331.06|329.06|17
1728396870000|2024-10-08 14:14:30|331.24|329.24|331.21|329.21|331.32|329.32|331.19|329.19|21
1728396880000|2024-10-08 14:14:40|331.2|329.2|330.94|328.94|331.2|329.2|330.89|328.89|26
1728396890000|2024-10-08 14:14:50|330.96|328.96|331.1|329.1|331.11|329.11|330.96|328.96|17
1728396900000|2024-10-08 14:15:00|331.07|329.07|331.13|329.13|331.14|329.14|330.99|328.99|25
1728396910000|2024-10-08 14:15:10|331.14|329.14|330.92|328.92|331.15|329.15|330.92|328.92|22
1728396920000|2024-10-08 14:15:20|330.93|328.93|330.99|328.99|331.04|329.04|330.93|328.93|21
1728396930000|2024-10-08 14:15:30|331|329|331.06|329.06|331.06|329.06|330.94|328.94|22
1728396940000|2024-10-08 14:15:40|331.05|329.05|331.06|329.06|331.15|329.15|331|329|30
1728396950000|2024-10-08 14:15:50|331.04|329.04|330.69|328.69|331.04|329.04|330.65|328.65|28
1728396960000|2024-10-08 14:16:00|330.7|328.7|330.73|328.73|330.88|328.88|330.7|328.7|27
1728396970000|2024-10-08 14:16:10|330.68|328.68|330.93|328.93|330.93|328.93|330.68|328.68|27
1728396980000|2024-10-08 14:16:20|330.94|328.94|330.93|328.93|330.98|328.98|330.88|328.88|28
1728396990000|2024-10-08 14:16:30|330.94|328.94|330.91|328.91|331.02|329.02|330.88|328.88|22
1728397000000|2024-10-08 14:16:40|330.92|328.92|330.72|328.72|330.92|328.92|330.72|328.72|16
1728397010000|2024-10-08 14:16:50|330.7|328.7|330.68|328.68|330.7|328.7|330.6|328.6|24
1728397020000|2024-10-08 14:17:00|330.69|328.69|330.74|328.74|330.77|328.77|330.63|328.63|24
1728397030000|2024-10-08 14:17:10|330.75|328.75|330.79|328.79|330.93|328.93|330.75|328.75|26
1728397040000|2024-10-08 14:17:20|330.8|328.8|330.09|328.09|330.8|328.8|330.03|328.03|23
1728397050000|2024-10-08 14:17:30|330.08|328.08|329.94|327.94|330.1|328.1|329.9|327.9|25
1728397060000|2024-10-08 14:17:40|329.95|327.95|329.92|327.92|329.97|327.97|329.74|327.74|19
1728397070000|2024-10-08 14:17:50|329.93|327.93|329.81|327.81|329.96|327.96|329.76|327.76|20
1728397080000|2024-10-08 14:18:00|329.8|327.8|329.54|327.54|329.8|327.8|329.5|327.5|29
1728397090000|2024-10-08 14:18:10|329.52|327.52|329.81|327.81|329.84|327.84|329.5|327.5|20
1728397100000|2024-10-08 14:18:20|329.8|327.8|329.72|327.72|329.87|327.87|329.72|327.72|21
1728397110000|2024-10-08 14:18:30|329.7|327.7|329.75|327.75|329.79|327.79|329.66|327.66|23
1728397120000|2024-10-08 14:18:40|329.74|327.74|329.94|327.94|329.95|327.95|329.74|327.74|26
1728397130000|2024-10-08 14:18:50|329.95|327.95|330.1|328.1|330.14|328.14|329.93|327.93|18
1728397140000|2024-10-08 14:19:00|330.08|328.08|329.93|327.93|330.08|328.08|329.81|327.81|32
1728397150000|2024-10-08 14:19:10|329.98|327.98|330.38|328.38|330.38|328.38|329.98|327.98|30
1728397160000|2024-10-08 14:19:20|330.39|328.39|330.53|328.53|330.55|328.55|330.35|328.35|25
1728397170000|2024-10-08 14:19:30|330.49|328.49|330.65|328.65|330.65|328.65|330.43|328.43|22
1728397180000|2024-10-08 14:19:40|330.67|328.67|330.69|328.69|330.73|328.73|330.56|328.56|25
1728397190000|2024-10-08 14:19:50|330.68|328.68|330.01|328.01|330.68|328.68|330.01|328.01|27
1728397200000|2024-10-08 14:20:00|329.98|327.98|330.06|328.06|330.33|328.33|329.98|327.98|33
1728397210000|2024-10-08 14:20:10|330.03|328.03|330.13|328.13|330.17|328.17|329.96|327.96|22
1728397220000|2024-10-08 14:20:20|330.15|328.15|330.09|328.09|330.21|328.21|330.02|328.02|31
1728397230000|2024-10-08 14:20:30|330.11|328.11|330.17|328.17|330.38|328.38|330.1|328.1|22
1728397240000|2024-10-08 14:20:40|330.15|328.15|330.24|328.24|330.34|328.34|330.14|328.14|22
1728397250000|2024-10-08 14:20:50|330.31|328.31|330.41|328.41|330.45|328.45|330.29|328.29|20
1728397260000|2024-10-08 14:21:00|330.42|328.42|330.75|328.75|330.8|328.8|330.42|328.42|24
1728397270000|2024-10-08 14:21:10|330.77|328.77|330.57|328.57|330.77|328.77|330.45|328.45|26
1728397280000|2024-10-08 14:21:20|330.54|328.54|330.9|328.9|330.91|328.91|330.51|328.51|24
1728397290000|2024-10-08 14:21:30|330.88|328.88|330.79|328.79|330.95|328.95|330.76|328.76|23
1728397300000|2024-10-08 14:21:40|330.82|328.82|330.79|328.79|330.93|328.93|330.78|328.78|25
1728397310000|2024-10-08 14:21:50|330.84|328.84|330.85|328.85|331|329|330.84|328.84|27
1728397320000|2024-10-08 14:22:00|330.84|328.84|330.7|328.7|330.85|328.85|330.7|328.7|28
1728397330000|2024-10-08 14:22:10|330.71|328.71|330.43|328.43|330.71|328.71|330.43|328.43|30
1728397340000|2024-10-08 14:22:20|330.41|328.41|330.41|328.41|330.54|328.54|330.39|328.39|26
1728397350000|2024-10-08 14:22:30|330.4|328.4|330.39|328.39|330.44|328.44|330.38|328.38|18
1728397360000|2024-10-08 14:22:40|330.38|328.38|330.42|328.42|330.43|328.43|330.34|328.34|19
1728397370000|2024-10-08 14:22:50|330.41|328.41|330.42|328.42|330.43|328.43|330.39|328.39|10
1728397380000|2024-10-08 14:23:00|330.41|328.41|330.63|328.63|330.66|328.66|330.4|328.4|21
1728397390000|2024-10-08 14:23:10|330.65|328.65|330.52|328.52|330.68|328.68|330.49|328.49|22
1728397400000|2024-10-08 14:23:20|330.53|328.53|330.33|328.33|330.53|328.53|330.33|328.33|21
1728397410000|2024-10-08 14:23:30|330.32|328.32|330.35|328.35|330.35|328.35|330.23|328.23|16
1728397420000|2024-10-08 14:23:40|330.45|328.45|330.5|328.5|330.5|328.5|330.42|328.42|16
1728397430000|2024-10-08 14:23:50|330.49|328.49|330.6|328.6|330.62|328.62|330.48|328.48|20
1728397440000|2024-10-08 14:24:00|330.62|328.62|330.5|328.5|330.66|328.66|330.46|328.46|21
1728397450000|2024-10-08 14:24:10|330.49|328.49|330.4|328.4|330.52|328.52|330.31|328.31|26
1728397460000|2024-10-08 14:24:20|330.39|328.39|330.38|328.38|330.41|328.41|330.33|328.33|26
1728397470000|2024-10-08 14:24:30|330.37|328.37|330.13|328.13|330.37|328.37|330.07|328.07|24
1728397480000|2024-10-08 14:24:40|330.14|328.14|330.05|328.05|330.15|328.15|329.96|327.96|24
1728397490000|2024-10-08 14:24:50|330.04|328.04|330.03|328.03|330.2|328.2|330.03|328.03|24
1728397500000|2024-10-08 14:25:00|330.02|328.02|330.2|328.2|330.23|328.23|329.97|327.97|29
1728397510000|2024-10-08 14:25:10|330.22|328.22|330.32|328.32|330.42|328.42|330.2|328.2|28
1728397520000|2024-10-08 14:25:20|330.3|328.3|330.33|328.33|330.43|328.43|330.29|328.29|22
1728397530000|2024-10-08 14:25:30|330.34|328.34|330.33|328.33|330.35|328.35|330.23|328.23|27
1728397540000|2024-10-08 14:25:40|330.32|328.32|330.49|328.49|330.49|328.49|330.31|328.31|22
1728397550000|2024-10-08 14:25:50|330.48|328.48|330.19|328.19|330.48|328.48|330.19|328.19|23
1728397560000|2024-10-08 14:26:00|330.21|328.21|330.16|328.16|330.38|328.38|330.16|328.16|21
1728397570000|2024-10-08 14:26:10|330.15|328.15|330.19|328.19|330.19|328.19|330.01|328.01|31
1728397580000|2024-10-08 14:26:20|330.2|328.2|330.36|328.36|330.37|328.37|330.2|328.2|27
1728397590000|2024-10-08 14:26:30|330.33|328.33|330.14|328.14|330.35|328.35|330.12|328.12|19
1728397600000|2024-10-08 14:26:40|330.12|328.12|329.8|327.8|330.12|328.12|329.8|327.8|17
1728397610000|2024-10-08 14:26:50|329.79|327.79|329.84|327.84|329.87|327.87|329.79|327.79|20
1728397620000|2024-10-08 14:27:00|329.86|327.86|329.45|327.45|329.89|327.89|329.43|327.43|25
1728397630000|2024-10-08 14:27:10|329.49|327.49|329.56|327.56|329.66|327.66|329.46|327.46|25
1728397640000|2024-10-08 14:27:20|329.55|327.55|329.52|327.52|329.6|327.6|329.44|327.44|22
1728397650000|2024-10-08 14:27:30|329.55|327.55|329.34|327.34|329.6|327.6|329.28|327.28|26
1728397660000|2024-10-08 14:27:40|329.32|327.32|329.44|327.44|329.47|327.47|329.32|327.32|17
1728397670000|2024-10-08 14:27:50|329.45|327.45|329.35|327.35|329.62|327.62|329.35|327.35|22
1728397680000|2024-10-08 14:28:00|329.33|327.33|329.22|327.22|329.33|327.33|329.05|327.05|22
1728397690000|2024-10-08 14:28:10|329.23|327.23|329.07|327.07|329.39|327.39|329.07|327.07|25
1728397700000|2024-10-08 14:28:20|329.08|327.08|329.24|327.24|329.26|327.26|329.08|327.08|22
1728397710000|2024-10-08 14:28:30|329.18|327.18|329.41|327.41|329.41|327.41|329.12|327.12|25
1728397720000|2024-10-08 14:28:40|329.43|327.43|329.35|327.35|329.46|327.46|329.33|327.33|17
1728397730000|2024-10-08 14:28:50|329.34|327.34|329.17|327.17|329.35|327.35|329.1|327.1|28
1728397740000|2024-10-08 14:29:00|329.18|327.18|329.1|327.1|329.23|327.23|329.03|327.03|28
1728397750000|2024-10-08 14:29:10|329.12|327.12|328.96|326.96|329.15|327.15|328.93|326.93|24
1728397760000|2024-10-08 14:29:20|328.94|326.94|329.15|327.15|329.15|327.15|328.91|326.91|24
1728397770000|2024-10-08 14:29:30|329.14|327.14|328.81|326.81|329.18|327.18|328.79|326.79|27
1728397780000|2024-10-08 14:29:40|328.83|326.83|329|327|329.03|327.03|328.83|326.83|22
1728397790000|2024-10-08 14:29:50|329.01|327.01|328.8|326.8|329.04|327.04|328.8|326.8|18
1728397800000|2024-10-08 14:30:00|328.79|326.79|328.79|326.79|328.98|326.98|328.79|326.79|26
1728397810000|2024-10-08 14:30:10|328.76|326.76|328.52|326.52|328.79|326.79|328.52|326.52|34
1728397820000|2024-10-08 14:30:20|328.54|326.54|328.6|326.6|328.6|326.6|328.35|326.35|30
1728397830000|2024-10-08 14:30:30|328.63|326.63|328.61|326.61|328.84|326.84|328.55|326.55|29
1728397840000|2024-10-08 14:30:40|328.57|326.57|328.84|326.84|328.84|326.84|328.55|326.55|24
1728397850000|2024-10-08 14:30:50|328.87|326.87|328.93|326.93|329.01|327.01|328.8|326.8|28
1728397860000|2024-10-08 14:31:00|328.92|326.92|328.69|326.69|328.92|326.92|328.57|326.57|31
1728397870000|2024-10-08 14:31:10|328.67|326.67|328.96|326.96|329.04|327.04|328.67|326.67|24
1728397880000|2024-10-08 14:31:20|328.95|326.95|328.69|326.69|328.95|326.95|328.53|326.53|34
1728397890000|2024-10-08 14:31:30|328.71|326.71|328.59|326.59|328.76|326.76|328.45|326.45|24
1728397900000|2024-10-08 14:31:40|328.6|326.6|328.58|326.58|328.69|326.69|328.56|326.56|27
1728397910000|2024-10-08 14:31:50|328.59|326.59|328.55|326.55|328.61|326.61|328.54|326.54|22
1728397920000|2024-10-08 14:32:00|328.56|326.56|328.38|326.38|328.59|326.59|328.2|326.2|32
1728397930000|2024-10-08 14:32:10|328.36|326.36|328.22|326.22|328.51|326.51|328.22|326.22|25
1728397940000|2024-10-08 14:32:20|328.18|326.18|328.2|326.2|328.21|326.21|328.03|326.03|25
1728397950000|2024-10-08 14:32:30|328.19|326.19|328.18|326.18|328.22|326.22|328.07|326.07|29
1728397960000|2024-10-08 14:32:40|328.21|326.21|328.15|326.15|328.3|326.3|328.12|326.12|24
1728397970000|2024-10-08 14:32:50|328.14|326.14|328.1|326.1|328.16|326.16|328.03|326.03|20
1728397980000|2024-10-08 14:33:00|328.14|326.14|328.02|326.02|328.14|326.14|327.95|325.95|23
1728397990000|2024-10-08 14:33:10|328.03|326.03|327.72|325.72|328.06|326.06|327.69|325.69|21
1728398000000|2024-10-08 14:33:20|327.71|325.71|327.47|325.47|327.74|325.74|327.47|325.47|27
1728398010000|2024-10-08 14:33:30|327.5|325.5|327.58|325.58|327.62|325.62|327.5|325.5|28
1728398020000|2024-10-08 14:33:40|327.59|325.59|327.66|325.66|327.66|325.66|327.59|325.59|24
1728398030000|2024-10-08 14:33:50|327.67|325.67|328.05|326.05|328.22|326.22|327.67|325.67|29
1728398040000|2024-10-08 14:34:00|328.04|326.04|328.17|326.17|328.31|326.31|328.04|326.04|21
1728398050000|2024-10-08 14:34:10|328.21|326.21|328.58|326.58|328.58|326.58|328.21|326.21|23
1728398060000|2024-10-08 14:34:20|328.59|326.59|328.87|326.87|328.87|326.87|328.59|326.59|20
1728398070000|2024-10-08 14:34:30|328.9|326.9|328.99|326.99|328.99|326.99|328.87|326.87|17
1728398080000|2024-10-08 14:34:40|328.98|326.98|328.98|326.98|329.05|327.05|328.97|326.97|21
1728398090000|2024-10-08 14:34:50|329.03|327.03|329.12|327.12|329.14|327.14|329.01|327.01|17
1728398100000|2024-10-08 14:35:00|329.11|327.11|329.43|327.43|329.43|327.43|329.09|327.09|21
1728398110000|2024-10-08 14:35:10|329.47|327.47|329.48|327.48|329.51|327.51|329.43|327.43|21
1728398120000|2024-10-08 14:35:20|329.51|327.51|329.31|327.31|329.51|327.51|329.31|327.31|22
1728398130000|2024-10-08 14:35:30|329.35|327.35|329.19|327.19|329.35|327.35|329.14|327.14|25
1728398140000|2024-10-08 14:35:40|329.13|327.13|329.26|327.26|329.29|327.29|329.13|327.13|20
1728398150000|2024-10-08 14:35:50|329.24|327.24|329.13|327.13|329.25|327.25|329.12|327.12|21
1728398160000|2024-10-08 14:36:00|329.11|327.11|329.39|327.39|329.39|327.39|329.1|327.1|17
1728398170000|2024-10-08 14:36:10|329.4|327.4|329.45|327.45|329.45|327.45|329.31|327.31|21
1728398180000|2024-10-08 14:36:20|329.44|327.44|329.49|327.49|329.55|327.55|329.39|327.39|22
1728398190000|2024-10-08 14:36:30|329.51|327.51|329.51|327.51|329.54|327.54|329.46|327.46|22
1728398200000|2024-10-08 14:36:40|329.58|327.58|329.55|327.55|329.67|327.67|329.55|327.55|14
1728398210000|2024-10-08 14:36:50|329.62|327.62|329.7|327.7|329.71|327.71|329.59|327.59|16
1728398220000|2024-10-08 14:37:00|329.71|327.71|329.74|327.74|329.82|327.82|329.71|327.71|13
1728398230000|2024-10-08 14:37:10|329.75|327.75|329.75|327.75|329.75|327.75|329.59|327.59|20
1728398240000|2024-10-08 14:37:20|329.73|327.73|329.81|327.81|329.84|327.84|329.72|327.72|18
1728398250000|2024-10-08 14:37:30|329.77|327.77|329.61|327.61|329.77|327.77|329.58|327.58|27
1728398260000|2024-10-08 14:37:40|329.62|327.62|329.83|327.83|329.88|327.88|329.62|327.62|20
1728398270000|2024-10-08 14:37:50|329.82|327.82|329.81|327.81|329.83|327.83|329.8|327.8|12
1728398280000|2024-10-08 14:38:00|329.8|327.8|329.91|327.91|329.96|327.96|329.8|327.8|22
1728398290000|2024-10-08 14:38:10|329.92|327.92|330.03|328.03|330.03|328.03|329.92|327.92|19
1728398300000|2024-10-08 14:38:20|330.02|328.02|329.97|327.97|330.02|328.02|329.91|327.91|17
1728398310000|2024-10-08 14:38:30|329.98|327.98|330.27|328.27|330.27|328.27|329.98|327.98|20
1728398320000|2024-10-08 14:38:40|330.28|328.28|330.1|328.1|330.29|328.29|330.07|328.07|20
1728398330000|2024-10-08 14:38:50|330.11|328.11|330.11|328.11|330.15|328.15|330.07|328.07|16
1728398340000|2024-10-08 14:39:00|330.19|328.19|330.23|328.23|330.25|328.25|330.09|328.09|18
1728398350000|2024-10-08 14:39:10|330.24|328.24|330.4|328.4|330.44|328.44|330.24|328.24|18
1728398360000|2024-10-08 14:39:20|330.41|328.41|330.2|328.2|330.41|328.41|330.18|328.18|14
1728398370000|2024-10-08 14:39:30|330.19|328.19|330.22|328.22|330.22|328.22|330.1|328.1|15
1728398380000|2024-10-08 14:39:40|330.21|328.21|330.2|328.2|330.23|328.23|330.2|328.2|11
1728398390000|2024-10-08 14:39:50|330.19|328.19|330.27|328.27|330.29|328.29|330.18|328.18|17
1728398400000|2024-10-08 14:40:00|330.29|328.29|330.37|328.37|330.38|328.38|330.29|328.29|16
1728398410000|2024-10-08 14:40:10|330.39|328.39|330.48|328.48|330.51|328.51|330.39|328.39|16
1728398420000|2024-10-08 14:40:20|330.51|328.51|330.57|328.57|330.6|328.6|330.5|328.5|22
1728398430000|2024-10-08 14:40:30|330.58|328.58|330.55|328.55|330.61|328.61|330.55|328.55|17
1728398440000|2024-10-08 14:40:40|330.54|328.54|330.25|328.25|330.54|328.54|330.25|328.25|19
1728398450000|2024-10-08 14:40:50|330.26|328.26|330.25|328.25|330.28|328.28|330.25|328.25|10
1728398460000|2024-10-08 14:41:00|330.21|328.21|329.95|327.95|330.21|328.21|329.89|327.89|25
1728398470000|2024-10-08 14:41:10|329.94|327.94|329.81|327.81|329.94|327.94|329.76|327.76|20
1728398480000|2024-10-08 14:41:20|329.8|327.8|329.7|327.7|329.8|327.8|329.58|327.58|22
1728398490000|2024-10-08 14:41:30|329.73|327.73|329.71|327.71|329.78|327.78|329.69|327.69|17
1728398500000|2024-10-08 14:41:40|329.72|327.72|329.79|327.79|329.79|327.79|329.71|327.71|18
1728398510000|2024-10-08 14:41:50|329.8|327.8|329.72|327.72|329.8|327.8|329.67|327.67|7
1728398520000|2024-10-08 14:42:00|329.71|327.71|329.79|327.79|329.84|327.84|329.67|327.67|20
1728398530000|2024-10-08 14:42:10|329.8|327.8|329.92|327.92|329.92|327.92|329.8|327.8|14
1728398540000|2024-10-08 14:42:20|329.91|327.91|329.81|327.81|329.94|327.94|329.81|327.81|17
1728398550000|2024-10-08 14:42:30|329.75|327.75|329.65|327.65|329.79|327.79|329.62|327.62|19
1728398560000|2024-10-08 14:42:40|329.66|327.66|329.36|327.36|329.66|327.66|329.36|327.36|16
1728398570000|2024-10-08 14:42:50|329.42|327.42|329.91|327.91|329.96|327.96|329.42|327.42|26
1728398580000|2024-10-08 14:43:00|329.92|327.92|329.73|327.73|330.1|328.1|329.73|327.73|34
1728398590000|2024-10-08 14:43:10|329.69|327.69|329.59|327.59|329.69|327.69|329.36|327.36|29
1728398600000|2024-10-08 14:43:20|329.61|327.61|329.82|327.82|329.82|327.82|329.61|327.61|23
1728398610000|2024-10-08 14:43:30|329.81|327.81|330.12|328.12|330.13|328.13|329.79|327.79|23
1728398620000|2024-10-08 14:43:40|330.11|328.11|329.89|327.89|330.11|328.11|329.89|327.89|25
1728398630000|2024-10-08 14:43:50|329.91|327.91|330.01|328.01|330.01|328.01|329.87|327.87|17
1728398640000|2024-10-08 14:44:00|329.99|327.99|330.04|328.04|330.04|328.04|329.88|327.88|23
1728398650000|2024-10-08 14:44:10|330.03|328.03|330.09|328.09|330.1|328.1|330.02|328.02|12
1728398660000|2024-10-08 14:44:20|330.04|328.04|330.02|328.02|330.08|328.08|329.92|327.92|25
1728398670000|2024-10-08 14:44:30|330|328|329.98|327.98|330|328|329.9|327.9|20
1728398680000|2024-10-08 14:44:40|329.99|327.99|330.15|328.15|330.16|328.16|329.99|327.99|17
1728398690000|2024-10-08 14:44:50|330.14|328.14|330.29|328.29|330.29|328.29|330.14|328.14|15
1728398700000|2024-10-08 14:45:00|330.3|328.3|330.37|328.37|330.45|328.45|330.3|328.3|24
1728398710000|2024-10-08 14:45:10|330.31|328.31|330.29|328.29|330.44|328.44|330.29|328.29|24
1728398720000|2024-10-08 14:45:20|330.31|328.31|330.29|328.29|330.31|328.31|330.23|328.23|22
1728398730000|2024-10-08 14:45:30|330.32|328.32|330.22|328.22|330.32|328.32|330.21|328.21|22
1728398740000|2024-10-08 14:45:40|330.2|328.2|330.2|328.2|330.22|328.22|330.11|328.11|18
1728398750000|2024-10-08 14:45:50|330.18|328.18|330.04|328.04|330.21|328.21|330.02|328.02|12
1728398760000|2024-10-08 14:46:00|330.06|328.06|329.93|327.93|330.08|328.08|329.93|327.93|20
1728398770000|2024-10-08 14:46:10|329.94|327.94|330.23|328.23|330.23|328.23|329.94|327.94|18
1728398780000|2024-10-08 14:46:20|330.22|328.22|330.48|328.48|330.48|328.48|330.16|328.16|23
1728398790000|2024-10-08 14:46:30|330.49|328.49|330.52|328.52|330.53|328.53|330.43|328.43|25
1728398800000|2024-10-08 14:46:40|330.5|328.5|330.52|328.52|330.53|328.53|330.46|328.46|17
1728398810000|2024-10-08 14:46:50|330.53|328.53|330.57|328.57|330.59|328.59|330.47|328.47|26
1728398820000|2024-10-08 14:47:00|330.59|328.59|330.68|328.68|330.77|328.77|330.59|328.59|23
1728398830000|2024-10-08 14:47:10|330.7|328.7|330.85|328.85|330.92|328.92|330.7|328.7|22
1728398840000|2024-10-08 14:47:20|330.84|328.84|330.54|328.54|330.84|328.84|330.54|328.54|28
1728398850000|2024-10-08 14:47:30|330.53|328.53|330.6|328.6|330.65|328.65|330.5|328.5|31
1728398860000|2024-10-08 14:47:40|330.59|328.59|330.67|328.67|330.71|328.71|330.59|328.59|21
1728398870000|2024-10-08 14:47:50|330.65|328.65|330.6|328.6|330.69|328.69|330.56|328.56|18
1728398880000|2024-10-08 14:48:00|330.62|328.62|330.63|328.63|330.79|328.79|330.61|328.61|21
1728398890000|2024-10-08 14:48:10|330.61|328.61|330.62|328.62|330.62|328.62|330.48|328.48|19
1728398900000|2024-10-08 14:48:20|330.63|328.63|330.59|328.59|330.65|328.65|330.51|328.51|15
1728398910000|2024-10-08 14:48:30|330.54|328.54|330.49|328.49|330.56|328.56|330.47|328.47|21
1728398920000|2024-10-08 14:48:40|330.45|328.45|330.75|328.75|330.85|328.85|330.44|328.44|19
1728398930000|2024-10-08 14:48:50|330.77|328.77|330.79|328.79|330.81|328.81|330.7|328.7|18
1728398940000|2024-10-08 14:49:00|330.8|328.8|331.11|329.11|331.2|329.2|330.8|328.8|30
1728398950000|2024-10-08 14:49:10|331.12|329.12|331.22|329.22|331.25|329.25|331.06|329.06|20
1728398960000|2024-10-08 14:49:20|331.24|329.24|331.2|329.2|331.25|329.25|331.17|329.17|14
1728398970000|2024-10-08 14:49:30|331.22|329.22|331.39|329.39|331.39|329.39|331.21|329.21|20
1728398980000|2024-10-08 14:49:40|331.4|329.4|331.32|329.32|331.5|329.5|331.28|329.28|19
1728398990000|2024-10-08 14:49:50|331.3|329.3|331.41|329.41|331.42|329.42|331.29|329.29|20
1728399000000|2024-10-08 14:50:00|331.4|329.4|331.37|329.37|331.4|329.4|331.28|329.28|25
1728399010000|2024-10-08 14:50:10|331.33|329.33|331.41|329.41|331.41|329.41|331.26|329.26|15
1728399020000|2024-10-08 14:50:20|331.4|329.4|331.39|329.39|331.4|329.4|331.25|329.25|25
1728399030000|2024-10-08 14:50:30|331.38|329.38|331.23|329.23|331.4|329.4|331.23|329.23|22
1728399040000|2024-10-08 14:50:40|331.16|329.16|331.11|329.11|331.16|329.16|331.01|329.01|18
1728399050000|2024-10-08 14:50:50|331.1|329.1|330.96|328.96|331.1|329.1|330.94|328.94|16
1728399060000|2024-10-08 14:51:00|330.98|328.98|330.78|328.78|331.03|329.03|330.78|328.78|16
1728399070000|2024-10-08 14:51:10|330.81|328.81|330.92|328.92|330.96|328.96|330.81|328.81|21
1728399080000|2024-10-08 14:51:20|330.94|328.94|331.1|329.1|331.1|329.1|330.87|328.87|25
1728399090000|2024-10-08 14:51:30|331.12|329.12|330.98|328.98|331.16|329.16|330.98|328.98|21
1728399100000|2024-10-08 14:51:40|330.99|328.99|331.07|329.07|331.07|329.07|330.97|328.97|13
1728399110000|2024-10-08 14:51:50|331.09|329.09|331.16|329.16|331.19|329.19|331.09|329.09|18
1728399120000|2024-10-08 14:52:00|331.17|329.17|331.28|329.28|331.28|329.28|331.1|329.1|19
1728399130000|2024-10-08 14:52:10|331.29|329.29|331.19|329.19|331.31|329.31|331.19|329.19|24
1728399140000|2024-10-08 14:52:20|331.1|329.1|331.09|329.09|331.14|329.14|331.06|329.06|16
1728399150000|2024-10-08 14:52:30|331.11|329.11|331.28|329.28|331.29|329.29|331.11|329.11|17
1728399160000|2024-10-08 14:52:40|331.27|329.27|331.28|329.28|331.31|329.31|331.26|329.26|11
1728399170000|2024-10-08 14:52:50|331.29|329.29|331.28|329.28|331.32|329.32|331.26|329.26|13
1728399180000|2024-10-08 14:53:00|331.29|329.29|331.45|329.45|331.48|329.48|331.29|329.29|21
1728399190000|2024-10-08 14:53:10|331.43|329.43|331.61|329.61|331.62|329.62|331.36|329.36|19
1728399200000|2024-10-08 14:53:20|331.59|329.59|331.49|329.49|331.59|329.59|331.44|329.44|21
1728399210000|2024-10-08 14:53:30|331.5|329.5|331.48|329.48|331.52|329.52|331.45|329.45|13
1728399220000|2024-10-08 14:53:40|331.49|329.49|331.46|329.46|331.57|329.57|331.45|329.45|21
1728399230000|2024-10-08 14:53:50|331.47|329.47|331.55|329.55|331.55|329.55|331.35|329.35|18
1728399240000|2024-10-08 14:54:00|331.5|329.5|331.33|329.33|331.5|329.5|331.3|329.3|25
1728399250000|2024-10-08 14:54:10|331.34|329.34|331.35|329.35|331.37|329.37|331.33|329.33|22
1728399260000|2024-10-08 14:54:20|331.38|329.38|331.16|329.16|331.38|329.38|331.15|329.15|20
1728399270000|2024-10-08 14:54:30|331.15|329.15|331|329|331.15|329.15|331|329|24
1728399280000|2024-10-08 14:54:40|330.97|328.97|330.97|328.97|331.03|329.03|330.97|328.97|16
1728399290000|2024-10-08 14:54:50|330.96|328.96|331.01|329.01|331.02|329.02|330.94|328.94|9
1728399300000|2024-10-08 14:55:00|330.99|328.99|330.88|328.88|331.01|329.01|330.87|328.87|23
1728399310000|2024-10-08 14:55:10|330.89|328.89|331.04|329.04|331.1|329.1|330.89|328.89|13
1728399320000|2024-10-08 14:55:20|331.05|329.05|331.07|329.07|331.12|329.12|331.04|329.04|17
1728399330000|2024-10-08 14:55:30|331.04|329.04|331.08|329.08|331.1|329.1|331.04|329.04|16
1728399340000|2024-10-08 14:55:40|331.09|329.09|331.14|329.14|331.14|329.14|331.07|329.07|18
1728399350000|2024-10-08 14:55:50|331.16|329.16|331.11|329.11|331.26|329.26|331.09|329.09|18
1728399360000|2024-10-08 14:56:00|331.1|329.1|331.22|329.22|331.29|329.29|331.1|329.1|23
1728399370000|2024-10-08 14:56:10|331.2|329.2|331.2|329.2|331.23|329.23|331.11|329.11|24
1728399380000|2024-10-08 14:56:20|331.21|329.21|331.13|329.13|331.22|329.22|331.13|329.13|20
1728399390000|2024-10-08 14:56:30|331.12|329.12|331.17|329.17|331.19|329.19|331.12|329.12|21
1728399400000|2024-10-08 14:56:40|331.18|329.18|331.21|329.21|331.21|329.21|331.18|329.18|12
1728399410000|2024-10-08 14:56:50|331.19|329.19|331.14|329.14|331.19|329.19|331.14|329.14|4
1728399420000|2024-10-08 14:57:00|331.17|329.17|331.15|329.15|331.21|329.21|331.07|329.07|24
1728399430000|2024-10-08 14:57:10|331.16|329.16|331.06|329.06|331.17|329.17|331.03|329.03|13
1728399440000|2024-10-08 14:57:20|331.07|329.07|330.87|328.87|331.08|329.08|330.86|328.86|19
1728399450000|2024-10-08 14:57:30|330.88|328.88|330.86|328.86|330.88|328.88|330.83|328.83|15
1728399460000|2024-10-08 14:57:40|330.88|328.88|330.87|328.87|330.93|328.93|330.87|328.87|18
1728399470000|2024-10-08 14:57:50|330.88|328.88|330.95|328.95|331.05|329.05|330.88|328.88|14
1728399480000|2024-10-08 14:58:00|330.99|328.99|330.93|328.93|331|329|330.91|328.91|20
1728399490000|2024-10-08 14:58:10|330.88|328.88|330.7|328.7|330.9|328.9|330.65|328.65|22
1728399500000|2024-10-08 14:58:20|330.68|328.68|330.91|328.91|330.96|328.96|330.68|328.68|18
1728399510000|2024-10-08 14:58:30|330.9|328.9|330.96|328.96|330.99|328.99|330.83|328.83|22
1728399520000|2024-10-08 14:58:40|330.95|328.95|331.05|329.05|331.05|329.05|330.94|328.94|14
1728399530000|2024-10-08 14:58:50|331.06|329.06|330.99|328.99|331.06|329.06|330.95|328.95|13
1728399540000|2024-10-08 14:59:00|331.01|329.01|331.15|329.15|331.16|329.16|331|329|18
1728399550000|2024-10-08 14:59:10|331.17|329.17|331.3|329.3|331.34|329.34|331.17|329.17|16
1728399560000|2024-10-08 14:59:20|331.31|329.31|331.25|329.25|331.31|329.31|331.22|329.22|14
1728399570000|2024-10-08 14:59:30|331.24|329.24|331.13|329.13|331.25|329.25|331.07|329.07|13
1728399580000|2024-10-08 14:59:40|331.11|329.11|331.07|329.07|331.11|329.11|331.06|329.06|10
1728399590000|2024-10-08 14:59:50|331.06|329.06|331.15|329.15|331.15|329.15|331|329|23
1728399600000|2024-10-08 15:00:00|331.16|329.16|331.2|329.2|331.24|329.24|331.16|329.16|19
1728399610000|2024-10-08 15:00:10|331.19|329.19|331.11|329.11|331.19|329.19|331.06|329.06|22
1728399620000|2024-10-08 15:00:20|331.09|329.09|331.02|329.02|331.09|329.09|330.97|328.97|19
1728399630000|2024-10-08 15:00:30|331.03|329.03|331.01|329.01|331.05|329.05|330.99|328.99|8
1728399640000|2024-10-08 15:00:40|331|329|330.88|328.88|331.01|329.01|330.84|328.84|18
1728399650000|2024-10-08 15:00:50|330.82|328.82|330.4|328.4|330.88|328.88|330.35|328.35|22
1728399660000|2024-10-08 15:01:00|330.41|328.41|330.48|328.48|330.5|328.5|330.27|328.27|20
1728399670000|2024-10-08 15:01:10|330.49|328.49|330.5|328.5|330.56|328.56|330.39|328.39|18
1728399680000|2024-10-08 15:01:20|330.51|328.51|330.59|328.59|330.64|328.64|330.51|328.51|16
1728399690000|2024-10-08 15:01:30|330.58|328.58|330.61|328.61|330.7|328.7|330.56|328.56|17
1728399700000|2024-10-08 15:01:40|330.6|328.6|330.68|328.68|330.7|328.7|330.56|328.56|23
1728399710000|2024-10-08 15:01:50|330.65|328.65|330.77|328.77|330.77|328.77|330.64|328.64|15
1728399720000|2024-10-08 15:02:00|330.81|328.81|330.82|328.82|330.84|328.84|330.76|328.76|13
1728399730000|2024-10-08 15:02:10|330.78|328.78|330.77|328.77|330.78|328.78|330.74|328.74|8
1728399740000|2024-10-08 15:02:20|330.8|328.8|330.78|328.78|330.8|328.8|330.74|328.74|10
1728399750000|2024-10-08 15:02:30|330.77|328.77|330.95|328.95|330.99|328.99|330.75|328.75|17
1728399760000|2024-10-08 15:02:40|330.96|328.96|331.18|329.18|331.21|329.21|330.96|328.96|15
1728399770000|2024-10-08 15:02:50|331.25|329.25|331.39|329.39|331.42|329.42|331.25|329.25|23
1728399780000|2024-10-08 15:03:00|331.4|329.4|331.41|329.41|331.5|329.5|331.4|329.4|19
1728399790000|2024-10-08 15:03:10|331.38|329.38|331.5|329.5|331.53|329.53|331.29|329.29|27
1728399800000|2024-10-08 15:03:20|331.56|329.56|331.48|329.48|331.58|329.58|331.42|329.42|19
1728399810000|2024-10-08 15:03:30|331.46|329.46|331.54|329.54|331.56|329.56|331.46|329.46|17
1728399820000|2024-10-08 15:03:40|331.55|329.55|331.07|329.07|331.56|329.56|331.02|329.02|26
1728399830000|2024-10-08 15:03:50|331.06|329.06|330.93|328.93|331.08|329.08|330.93|328.93|15
1728399840000|2024-10-08 15:04:00|330.92|328.92|331.22|329.22|331.22|329.22|330.88|328.88|21
1728399850000|2024-10-08 15:04:10|331.2|329.2|331.12|329.12|331.22|329.22|331.12|329.12|12
1728399860000|2024-10-08 15:04:20|331.1|329.1|331.02|329.02|331.1|329.1|330.99|328.99|15
1728399880000|2024-10-08 15:04:40|331|329|331.02|329.02|331.02|329.02|331|329|2
1728399890000|2024-10-08 15:04:50|331.01|329.01|331.1|329.1|331.13|329.13|331.01|329.01|10
1728399900000|2024-10-08 15:05:00|331.09|329.09|331.02|329.02|331.09|329.09|330.97|328.97|9
1728399910000|2024-10-08 15:05:10|330.98|328.98|330.96|328.96|331.02|329.02|330.95|328.95|11
1728399920000|2024-10-08 15:05:20|330.94|328.94|330.97|328.97|331|329|330.94|328.94|9
1728399930000|2024-10-08 15:05:30|330.96|328.96|330.98|328.98|331|329|330.95|328.95|14
1728399940000|2024-10-08 15:05:40|331|329|331.26|329.26|331.26|329.26|331|329|18
1728399950000|2024-10-08 15:05:50|331.27|329.27|331.12|329.12|331.27|329.27|331.12|329.12|8
1728399960000|2024-10-08 15:06:00|331.14|329.14|331.16|329.16|331.27|329.27|331.11|329.11|25
1728399970000|2024-10-08 15:06:10|331.24|329.24|331.2|329.2|331.31|329.31|331.2|329.2|20
1728399980000|2024-10-08 15:06:20|331.17|329.17|331.38|329.38|331.38|329.38|331.15|329.15|18
1728399990000|2024-10-08 15:06:30|331.37|329.37|331.44|329.44|331.48|329.48|331.37|329.37|14
1728400000000|2024-10-08 15:06:40|331.43|329.43|331.61|329.61|331.61|329.61|331.37|329.37|17
1728400010000|2024-10-08 15:06:50|331.68|329.68|331.67|329.67|331.69|329.69|331.62|329.62|13
1728400020000|2024-10-08 15:07:00|331.66|329.66|331.72|329.72|331.77|329.77|331.62|329.62|17
1728400030000|2024-10-08 15:07:10|331.73|329.73|331.88|329.88|331.89|329.89|331.71|329.71|19
1728400040000|2024-10-08 15:07:20|331.9|329.9|332.5|330.5|332.5|330.5|331.86|329.86|15
1728400050000|2024-10-08 15:07:30|332.49|330.49|332.47|330.47|332.56|330.56|332.44|330.44|21
1728400060000|2024-10-08 15:07:40|332.46|330.46|332.5|330.5|332.5|330.5|332.39|330.39|10
1728400070000|2024-10-08 15:07:50|332.52|330.52|332.47|330.47|332.52|330.52|332.45|330.45|11
1728400080000|2024-10-08 15:08:00|332.46|330.46|332.46|330.46|332.46|330.46|332.36|330.36|14
1728400090000|2024-10-08 15:08:10|332.48|330.48|332.66|330.66|332.66|330.66|332.35|330.35|28
1728400100000|2024-10-08 15:08:20|332.68|330.68|332.77|330.77|332.8|330.8|332.64|330.64|21
1728400110000|2024-10-08 15:08:30|332.75|330.75|332.78|330.78|332.78|330.78|332.66|330.66|17
1728400120000|2024-10-08 15:08:40|332.77|330.77|332.45|330.45|332.77|330.77|332.45|330.45|15
1728400130000|2024-10-08 15:08:50|332.47|330.47|332.46|330.46|332.57|330.57|332.42|330.42|15
1728400140000|2024-10-08 15:09:00|332.47|330.47|332.57|330.57|332.58|330.58|332.47|330.47|6
1728400150000|2024-10-08 15:09:10|332.55|330.55|332.44|330.44|332.61|330.61|332.44|330.44|13
1728400160000|2024-10-08 15:09:20|332.45|330.45|332.55|330.55|332.55|330.55|332.41|330.41|15
1728400170000|2024-10-08 15:09:30|332.56|330.56|332.55|330.55|332.56|330.56|332.55|330.55|8
1728400180000|2024-10-08 15:09:40|332.56|330.56|332.56|330.56|332.56|330.56|332.55|330.55|3
1728400190000|2024-10-08 15:09:50|332.57|330.57|332.54|330.54|332.57|330.57|332.53|330.53|8
1728400200000|2024-10-08 15:10:00|332.55|330.55|332.41|330.41|332.58|330.58|332.4|330.4|14
1728400210000|2024-10-08 15:10:10|332.36|330.36|332.41|330.41|332.43|330.43|332.35|330.35|12
1728400220000|2024-10-08 15:10:20|332.42|330.42|332.43|330.43|332.46|330.46|332.39|330.39|9
1728400230000|2024-10-08 15:10:30|332.44|330.44|332.5|330.5|332.5|330.5|332.41|330.41|8
1728400240000|2024-10-08 15:10:40|332.51|330.51|332.66|330.66|332.68|330.68|332.51|330.51|15
1728400250000|2024-10-08 15:10:50|332.65|330.65|332.62|330.62|332.65|330.65|332.62|330.62|4
1728400260000|2024-10-08 15:11:00|332.61|330.61|332.44|330.44|332.61|330.61|332.43|330.43|16
1728400270000|2024-10-08 15:11:10|332.43|330.43|332.2|330.2|332.43|330.43|332.18|330.18|16
1728400280000|2024-10-08 15:11:20|332.21|330.21|332.07|330.07|332.21|330.21|332.06|330.06|19
1728400290000|2024-10-08 15:11:30|332.06|330.06|332.05|330.05|332.06|330.06|332.02|330.02|14
1728400300000|2024-10-08 15:11:40|332.04|330.04|331.94|329.94|332.04|330.04|331.88|329.88|12
1728400310000|2024-10-08 15:11:50|331.93|329.93|331.95|329.95|331.95|329.95|331.89|329.89|14
1728400320000|2024-10-08 15:12:00|331.96|329.96|331.67|329.67|332.01|330.01|331.67|329.67|22
1728400330000|2024-10-08 15:12:10|331.68|329.68|331.72|329.72|331.74|329.74|331.68|329.68|18
1728400340000|2024-10-08 15:12:20|331.73|329.73|331.81|329.81|331.81|329.81|331.73|329.73|10
1728400350000|2024-10-08 15:12:30|331.82|329.82|332.24|330.24|332.24|330.24|331.82|329.82|16
1728400360000|2024-10-08 15:12:40|332.26|330.26|332.38|330.38|332.38|330.38|332.2|330.2|20
1728400370000|2024-10-08 15:12:50|332.41|330.41|332.39|330.39|332.45|330.45|332.32|330.32|22
1728400380000|2024-10-08 15:13:00|332.42|330.42|332.39|330.39|332.42|330.42|332.36|330.36|8
1728400390000|2024-10-08 15:13:10|332.41|330.41|332.38|330.38|332.42|330.42|332.38|330.38|11
1728400400000|2024-10-08 15:13:20|332.39|330.39|332.35|330.35|332.41|330.41|332.35|330.35|15
1728400410000|2024-10-08 15:13:30|332.36|330.36|332.31|330.31|332.39|330.39|332.22|330.22|13
1728400420000|2024-10-08 15:13:40|332.3|330.3|332.39|330.39|332.4|330.4|332.3|330.3|9
1728400430000|2024-10-08 15:13:50|332.4|330.4|332.59|330.59|332.6|330.6|332.39|330.39|14
1728400440000|2024-10-08 15:14:00|332.61|330.61|332.5|330.5|332.63|330.63|332.47|330.47|18
1728400450000|2024-10-08 15:14:10|332.51|330.51|332.58|330.58|332.59|330.59|332.5|330.5|17
1728400460000|2024-10-08 15:14:20|332.59|330.59|332.6|330.6|332.61|330.61|332.5|330.5|18
1728400470000|2024-10-08 15:14:30|332.59|330.59|332.57|330.57|332.63|330.63|332.57|330.57|17
1728400480000|2024-10-08 15:14:40|332.54|330.54|332.47|330.47|332.62|330.62|332.42|330.42|15
1728400490000|2024-10-08 15:14:50|332.46|330.46|332.43|330.43|332.48|330.48|332.43|330.43|16
1728400500000|2024-10-08 15:15:00|332.41|330.41|332.38|330.38|332.41|330.41|332.28|330.28|23
1728400510000|2024-10-08 15:15:10|332.37|330.37|332.34|330.34|332.45|330.45|332.23|330.23|24
1728400520000|2024-10-08 15:15:20|332.32|330.32|332.33|330.33|332.36|330.36|332.29|330.29|14
1728400530000|2024-10-08 15:15:30|332.35|330.35|332.51|330.51|332.56|330.56|332.3|330.3|20
1728400540000|2024-10-08 15:15:40|332.52|330.52|332.46|330.46|332.53|330.53|332.44|330.44|22
1728400550000|2024-10-08 15:15:50|332.45|330.45|332.45|330.45|332.52|330.52|332.43|330.43|21
1728400560000|2024-10-08 15:16:00|332.44|330.44|332.43|330.43|332.47|330.47|332.34|330.34|18
1728400570000|2024-10-08 15:16:10|332.44|330.44|332.46|330.46|332.47|330.47|332.4|330.4|19
1728400580000|2024-10-08 15:16:20|332.45|330.45|332.31|330.31|332.47|330.47|332.31|330.31|23
1728400590000|2024-10-08 15:16:30|332.3|330.3|332.22|330.22|332.3|330.3|332.09|330.09|22
1728400600000|2024-10-08 15:16:40|332.23|330.23|332.28|330.28|332.29|330.29|332.23|330.23|10
1728400610000|2024-10-08 15:16:50|332.26|330.26|332.29|330.29|332.29|330.29|332.24|330.24|14
1728400620000|2024-10-08 15:17:00|332.3|330.3|332.37|330.37|332.46|330.46|332.25|330.25|16
1728400630000|2024-10-08 15:17:10|332.38|330.38|332.35|330.35|332.43|330.43|332.33|330.33|13
1728400640000|2024-10-08 15:17:20|332.34|330.34|332.45|330.45|332.49|330.49|332.32|330.32|11
1728400650000|2024-10-08 15:17:30|332.47|330.47|332.41|330.41|332.5|330.5|332.41|330.41|15
1728400660000|2024-10-08 15:17:40|332.38|330.38|332.34|330.34|332.39|330.39|332.34|330.34|17
1728400670000|2024-10-08 15:17:50|332.32|330.32|332.28|330.28|332.32|330.32|332.13|330.13|25
1728400680000|2024-10-08 15:18:00|332.29|330.29|332.49|330.49|332.54|330.54|332.29|330.29|27
1728400690000|2024-10-08 15:18:10|332.51|330.51|332.56|330.56|332.56|330.56|332.46|330.46|15
1728400700000|2024-10-08 15:18:20|332.55|330.55|332.59|330.59|332.59|330.59|332.54|330.54|8
1728400710000|2024-10-08 15:18:30|332.58|330.58|332.59|330.59|332.59|330.59|332.58|330.58|2
1728400730000|2024-10-08 15:18:50|332.52|330.52|332.52|330.52|332.56|330.56|332.49|330.49|11
1728400740000|2024-10-08 15:19:00|332.47|330.47|332.33|330.33|332.47|330.47|332.26|330.26|27
1728400750000|2024-10-08 15:19:10|332.3|330.3|332.29|330.29|332.34|330.34|332.27|330.27|25
1728400760000|2024-10-08 15:19:20|332.26|330.26|332.16|330.16|332.26|330.26|332.16|330.16|13
1728400770000|2024-10-08 15:19:30|332.14|330.14|332.13|330.13|332.16|330.16|332.05|330.05|23
1728400780000|2024-10-08 15:19:40|332.11|330.11|332.14|330.14|332.14|330.14|332.06|330.06|15
1728400790000|2024-10-08 15:19:50|332.13|330.13|332.11|330.11|332.13|330.13|332.07|330.07|11
1728400800000|2024-10-08 15:20:00|332.15|330.15|332.22|330.22|332.22|330.22|332.15|330.15|2
1728400810000|2024-10-08 15:20:10|332.23|330.23|332.42|330.42|332.49|330.49|332.22|330.22|15
1728400820000|2024-10-08 15:20:20|332.41|330.41|332.44|330.44|332.46|330.46|332.39|330.39|8
1728400830000|2024-10-08 15:20:30|332.43|330.43|332.43|330.43|332.43|330.43|332.43|330.43|1
1728400840000|2024-10-08 15:20:40|332.41|330.41|332.41|330.41|332.41|330.41|332.37|330.37|8
1728400850000|2024-10-08 15:20:50|332.36|330.36|332.41|330.41|332.41|330.41|332.36|330.36|10
1728400860000|2024-10-08 15:21:00|332.38|330.38|332.19|330.19|332.39|330.39|332.17|330.17|18
1728400870000|2024-10-08 15:21:10|332.18|330.18|332.23|330.23|332.23|330.23|332.18|330.18|12
1728400880000|2024-10-08 15:21:20|332.28|330.28|332.48|330.48|332.49|330.49|332.28|330.28|15
1728400890000|2024-10-08 15:21:30|332.46|330.46|332.54|330.54|332.55|330.55|332.46|330.46|13
1728400900000|2024-10-08 15:21:40|332.52|330.52|332.29|330.29|332.53|330.53|332.29|330.29|25
1728400910000|2024-10-08 15:21:50|332.26|330.26|332.31|330.31|332.31|330.31|332.21|330.21|14
1728400920000|2024-10-08 15:22:00|332.3|330.3|332.37|330.37|332.37|330.37|332.3|330.3|18
1728400930000|2024-10-08 15:22:10|332.36|330.36|332.31|330.31|332.36|330.36|332.26|330.26|8
1728400940000|2024-10-08 15:22:20|332.28|330.28|332.15|330.15|332.28|330.28|332.14|330.14|13
1728400950000|2024-10-08 15:22:30|332.14|330.14|332.15|330.15|332.18|330.18|332.11|330.11|10
1728400960000|2024-10-08 15:22:40|332.16|330.16|332.22|330.22|332.22|330.22|332.15|330.15|7
1728400970000|2024-10-08 15:22:50|332.21|330.21|332.33|330.33|332.34|330.34|332.21|330.21|11
1728400980000|2024-10-08 15:23:00|332.36|330.36|332.25|330.25|332.38|330.38|332.23|330.23|20
1728400990000|2024-10-08 15:23:10|332.23|330.23|332.24|330.24|332.24|330.24|332.13|330.13|16
1728401000000|2024-10-08 15:23:20|332.23|330.23|332.14|330.14|332.23|330.23|332.11|330.11|14
1728401010000|2024-10-08 15:23:30|332.13|330.13|332.08|330.08|332.15|330.15|332.08|330.08|10
1728401020000|2024-10-08 15:23:40|332.07|330.07|331.85|329.85|332.07|330.07|331.83|329.83|16
1728401030000|2024-10-08 15:23:50|331.87|329.87|331.93|329.93|331.93|329.93|331.87|329.87|8
1728401040000|2024-10-08 15:24:00|331.92|329.92|331.84|329.84|331.92|329.92|331.71|329.71|19
1728401050000|2024-10-08 15:24:10|331.83|329.83|331.89|329.89|331.91|329.91|331.83|329.83|8
1728401060000|2024-10-08 15:24:20|331.88|329.88|331.82|329.82|331.88|329.88|331.82|329.82|8
1728401070000|2024-10-08 15:24:30|331.83|329.83|331.81|329.81|331.85|329.85|331.79|329.79|10
1728401080000|2024-10-08 15:24:40|331.82|329.82|331.58|329.58|331.82|329.82|331.56|329.56|13
1728401090000|2024-10-08 15:24:50|331.56|329.56|331.39|329.39|331.57|329.57|331.37|329.37|11
1728401100000|2024-10-08 15:25:00|331.38|329.38|331.39|329.39|331.39|329.39|331.36|329.36|7
1728401110000|2024-10-08 15:25:10|331.38|329.38|331.42|329.42|331.44|329.44|331.37|329.37|19
1728401130000|2024-10-08 15:25:30|331.43|329.43|331.38|329.38|331.45|329.45|331.37|329.37|9
1728401140000|2024-10-08 15:25:40|331.37|329.37|331.1|329.1|331.38|329.38|331.05|329.05|25
1728401150000|2024-10-08 15:25:50|331.09|329.09|330.74|328.74|331.09|329.09|330.74|328.74|23
1728401160000|2024-10-08 15:26:00|330.66|328.66|330.53|328.53|330.67|328.67|330.53|328.53|22
1728401170000|2024-10-08 15:26:10|330.54|328.54|330.53|328.53|330.56|328.56|330.46|328.46|17
1728401180000|2024-10-08 15:26:20|330.56|328.56|330.58|328.58|330.61|328.61|330.56|328.56|9
1728401190000|2024-10-08 15:26:30|330.59|328.59|330.75|328.75|330.75|328.75|330.59|328.59|12
1728401200000|2024-10-08 15:26:40|330.72|328.72|330.7|328.7|330.72|328.72|330.67|328.67|10
1728401210000|2024-10-08 15:26:50|330.69|328.69|330.75|328.75|330.81|328.81|330.64|328.64|14
1728401220000|2024-10-08 15:27:00|330.77|328.77|330.88|328.88|331.05|329.05|330.72|328.72|24
1728401230000|2024-10-08 15:27:10|330.89|328.89|330.79|328.79|330.9|328.9|330.66|328.66|18
1728401240000|2024-10-08 15:27:20|330.76|328.76|331.05|329.05|331.12|329.12|330.76|328.76|20
1728401250000|2024-10-08 15:27:30|331.06|329.06|330.83|328.83|331.12|329.12|330.83|328.83|18
1728401260000|2024-10-08 15:27:40|330.84|328.84|330.93|328.93|330.93|328.93|330.84|328.84|14
1728401270000|2024-10-08 15:27:50|330.92|328.92|330.36|328.36|330.92|328.92|330.36|328.36|21
1728401280000|2024-10-08 15:28:00|330.37|328.37|330.37|328.37|330.41|328.41|330.28|328.28|27
1728401290000|2024-10-08 15:28:10|330.31|328.31|330.1|328.1|330.36|328.36|330.1|328.1|28
1728401300000|2024-10-08 15:28:20|330.08|328.08|330.01|328.01|330.08|328.08|329.95|327.95|17
1728401310000|2024-10-08 15:28:30|330|328|329.97|327.97|330.01|328.01|329.91|327.91|10
1728401320000|2024-10-08 15:28:40|329.98|327.98|329.77|327.77|329.98|327.98|329.75|327.75|18
1728401330000|2024-10-08 15:28:50|329.78|327.78|329.82|327.82|329.82|327.82|329.71|327.71|17
1728401340000|2024-10-08 15:29:00|329.99|327.99|329.6|327.6|329.99|327.99|329.6|327.6|20
1728401350000|2024-10-08 15:29:10|329.59|327.59|329.73|327.73|329.73|327.73|329.58|327.58|15
1728401360000|2024-10-08 15:29:20|329.74|327.74|329.76|327.76|329.83|327.83|329.74|327.74|12
1728401370000|2024-10-08 15:29:30|329.75|327.75|329.74|327.74|329.8|327.8|329.67|327.67|17
1728401380000|2024-10-08 15:29:40|329.75|327.75|329.47|327.47|329.78|327.78|329.47|327.47|14
1728401390000|2024-10-08 15:29:50|329.45|327.45|329.53|327.53|329.54|327.54|329.44|327.44|12
1728401400000|2024-10-08 15:30:00|329.52|327.52|329.74|327.74|329.77|327.77|329.47|327.47|23
1728401410000|2024-10-08 15:30:10|329.75|327.75|329.63|327.63|329.78|327.78|329.49|327.49|24
1728401420000|2024-10-08 15:30:20|329.61|327.61|329.62|327.62|329.65|327.65|329.53|327.53|13
1728401430000|2024-10-08 15:30:30|329.6|327.6|329.58|327.58|329.6|327.6|329.48|327.48|20
1728401440000|2024-10-08 15:30:40|329.59|327.59|329.5|327.5|329.59|327.59|329.45|327.45|13
1728401450000|2024-10-08 15:30:50|329.52|327.52|329.36|327.36|329.62|327.62|329.3|327.3|25
1728401460000|2024-10-08 15:31:00|329.41|327.41|329.54|327.54|329.54|327.54|329.38|327.38|19
1728401470000|2024-10-08 15:31:10|329.53|327.53|329.12|327.12|329.53|327.53|329.11|327.11|18
1728401480000|2024-10-08 15:31:20|329.11|327.11|328.9|326.9|329.11|327.11|328.73|326.73|26
1728401490000|2024-10-08 15:31:30|328.87|326.87|329.17|327.17|329.19|327.19|328.87|326.87|17
1728401500000|2024-10-08 15:31:40|329.16|327.16|329.38|327.38|329.38|327.38|329.16|327.16|18
1728401510000|2024-10-08 15:31:50|329.43|327.43|329.52|327.52|329.57|327.57|329.43|327.43|15
1728401520000|2024-10-08 15:32:00|329.51|327.51|329.48|327.48|329.51|327.51|329.35|327.35|17
1728401530000|2024-10-08 15:32:10|329.57|327.57|330|328|330.06|328.06|329.57|327.57|29
1728401540000|2024-10-08 15:32:20|329.99|327.99|329.8|327.8|330.03|328.03|329.72|327.72|24
1728401550000|2024-10-08 15:32:30|329.79|327.79|329.76|327.76|329.84|327.84|329.72|327.72|23
1728401560000|2024-10-08 15:32:40|329.78|327.78|329.47|327.47|329.78|327.78|329.46|327.46|13
1728401570000|2024-10-08 15:32:50|329.46|327.46|329.1|327.1|329.47|327.47|329.1|327.1|14
1728401580000|2024-10-08 15:33:00|329.09|327.09|329.24|327.24|329.37|327.37|329.02|327.02|23
1728401590000|2024-10-08 15:33:10|329.22|327.22|329.03|327.03|329.35|327.35|329.02|327.02|29
1728401600000|2024-10-08 15:33:20|329.06|327.06|329.14|327.14|329.15|327.15|328.96|326.96|29
1728401610000|2024-10-08 15:33:30|329.05|327.05|328.94|326.94|329.1|327.1|328.78|326.78|26
1728401620000|2024-10-08 15:33:40|328.96|326.96|328.81|326.81|329.02|327.02|328.76|326.76|23
1728401630000|2024-10-08 15:33:50|328.82|326.82|328.77|326.77|328.85|326.85|328.73|326.73|24
1728401640000|2024-10-08 15:34:00|328.76|326.76|328.79|326.79|328.84|326.84|328.66|326.66|25
1728401650000|2024-10-08 15:34:10|328.83|326.83|328.53|326.53|328.83|326.83|328.53|326.53|25
1728401660000|2024-10-08 15:34:20|328.5|326.5|328.19|326.19|328.51|326.51|328.19|326.19|18
1728401670000|2024-10-08 15:34:30|328.13|326.13|327.71|325.71|328.14|326.14|327.68|325.68|28
1728401680000|2024-10-08 15:34:40|327.72|325.72|327.81|325.81|327.86|325.86|327.67|325.67|24
1728401690000|2024-10-08 15:34:50|327.82|325.82|327.82|325.82|327.88|325.88|327.78|325.78|24
1728401700000|2024-10-08 15:35:00|327.79|325.79|328|326|328.11|326.11|327.77|325.77|28
1728401710000|2024-10-08 15:35:10|327.94|325.94|327.71|325.71|328.01|326.01|327.71|325.71|23
1728401720000|2024-10-08 15:35:20|327.69|325.69|327.72|325.72|327.74|325.74|327.63|325.63|24
1728401730000|2024-10-08 15:35:30|327.73|325.73|327.9|325.9|327.9|325.9|327.69|325.69|21
1728401740000|2024-10-08 15:35:40|327.85|325.85|327.58|325.58|327.91|325.91|327.54|325.54|24
1728401750000|2024-10-08 15:35:50|327.57|325.57|327.66|325.66|327.66|325.66|327.57|325.57|13
1728401760000|2024-10-08 15:36:00|327.67|325.67|327.6|325.6|327.67|325.67|327.55|325.55|19
1728401770000|2024-10-08 15:36:10|327.62|325.62|328.22|326.22|328.31|326.31|327.61|325.61|29
1728401780000|2024-10-08 15:36:20|328.23|326.23|328.19|326.19|328.29|326.29|328.08|326.08|31
1728401790000|2024-10-08 15:36:30|328.2|326.2|328.35|326.35|328.44|326.44|328.2|326.2|27
1728401800000|2024-10-08 15:36:40|328.36|326.36|328.64|326.64|328.64|326.64|328.27|326.27|21
1728401810000|2024-10-08 15:36:50|328.65|326.65|328.95|326.95|328.97|326.97|328.64|326.64|22
1728401820000|2024-10-08 15:37:00|328.96|326.96|329.14|327.14|329.17|327.17|328.94|326.94|21
1728401830000|2024-10-08 15:37:10|329.15|327.15|329.3|327.3|329.36|327.36|329.08|327.08|28
1728401840000|2024-10-08 15:37:20|329.29|327.29|329.15|327.15|329.29|327.29|328.99|326.99|30
1728401850000|2024-10-08 15:37:30|329.2|327.2|329.55|327.55|329.61|327.61|329.18|327.18|27
1728401860000|2024-10-08 15:37:40|329.54|327.54|329.45|327.45|329.54|327.54|329.37|327.37|24
1728401870000|2024-10-08 15:37:50|329.46|327.46|329.59|327.59|329.62|327.62|329.42|327.42|22
1728401880000|2024-10-08 15:38:00|329.53|327.53|329.81|327.81|329.87|327.87|329.53|327.53|15
1728401890000|2024-10-08 15:38:10|329.77|327.77|329.81|327.81|329.92|327.92|329.74|327.74|28
1728401900000|2024-10-08 15:38:20|329.78|327.78|329.78|327.78|329.86|327.86|329.75|327.75|26
1728401910000|2024-10-08 15:38:30|329.8|327.8|329.62|327.62|329.85|327.85|329.43|327.43|30
1728401920000|2024-10-08 15:38:40|329.61|327.61|329.58|327.58|329.63|327.63|329.5|327.5|26
1728401930000|2024-10-08 15:38:50|329.57|327.57|329.54|327.54|329.6|327.6|329.46|327.46|24
1728401940000|2024-10-08 15:39:00|329.55|327.55|329.8|327.8|329.8|327.8|329.54|327.54|16
1728401950000|2024-10-08 15:39:10|329.82|327.82|329.97|327.97|330.18|328.18|329.81|327.81|23
1728401960000|2024-10-08 15:39:20|329.95|327.95|329.9|327.9|329.97|327.97|329.82|327.82|22
1728401970000|2024-10-08 15:39:30|329.92|327.92|330.18|328.18|330.2|328.2|329.92|327.92|26
1728401980000|2024-10-08 15:39:40|330.17|328.17|330.12|328.12|330.2|328.2|330.07|328.07|24
1728401990000|2024-10-08 15:39:50|330.14|328.14|330.07|328.07|330.14|328.14|330.05|328.05|18
1728402000000|2024-10-08 15:40:00|330.08|328.08|329.96|327.96|330.12|328.12|329.85|327.85|21
1728402010000|2024-10-08 15:40:10|329.95|327.95|330.14|328.14|330.14|328.14|329.9|327.9|16
1728402020000|2024-10-08 15:40:20|330.1|328.1|330.23|328.23|330.34|328.34|330.07|328.07|20
1728402030000|2024-10-08 15:40:30|330.17|328.17|329.97|327.97|330.2|328.2|329.95|327.95|31
1728402040000|2024-10-08 15:40:40|329.94|327.94|329.96|327.96|330.04|328.04|329.84|327.84|26
1728402050000|2024-10-08 15:40:50|329.97|327.97|329.9|327.9|330.01|328.01|329.82|327.82|18
1728402060000|2024-10-08 15:41:00|329.88|327.88|329.87|327.87|329.96|327.96|329.75|327.75|21
1728402070000|2024-10-08 15:41:10|329.88|327.88|329.88|327.88|329.96|327.96|329.85|327.85|19
1728402080000|2024-10-08 15:41:20|329.89|327.89|330.01|328.01|330.02|328.02|329.89|327.89|17
1728402090000|2024-10-08 15:41:30|330.02|328.02|330.21|328.21|330.27|328.27|330.01|328.01|19
1728402100000|2024-10-08 15:41:40|330.2|328.2|330.33|328.33|330.33|328.33|330.19|328.19|21
1728402110000|2024-10-08 15:41:50|330.31|328.31|330.33|328.33|330.37|328.37|330.15|328.15|24
1728402120000|2024-10-08 15:42:00|330.36|328.36|330.4|328.4|330.42|328.42|330.36|328.36|13
1728402130000|2024-10-08 15:42:10|330.37|328.37|330.39|328.39|330.39|328.39|330.18|328.18|16
1728402140000|2024-10-08 15:42:20|330.46|328.46|330.41|328.41|330.46|328.46|330.34|328.34|20
1728402150000|2024-10-08 15:42:30|330.43|328.43|330.16|328.16|330.46|328.46|330.15|328.15|21
1728402160000|2024-10-08 15:42:40|330.15|328.15|330.35|328.35|330.35|328.35|330.15|328.15|19
1728402170000|2024-10-08 15:42:50|330.34|328.34|330.29|328.29|330.35|328.35|330.29|328.29|16
1728402180000|2024-10-08 15:43:00|330.23|328.23|330.22|328.22|330.26|328.26|330.16|328.16|17
1728402190000|2024-10-08 15:43:10|330.21|328.21|330.18|328.18|330.21|328.21|330.1|328.1|20
1728402200000|2024-10-08 15:43:20|330.19|328.19|330.26|328.26|330.3|328.3|330.17|328.17|23
1728402210000|2024-10-08 15:43:30|330.27|328.27|330.34|328.34|330.35|328.35|330.19|328.19|18
1728402220000|2024-10-08 15:43:40|330.35|328.35|330.37|328.37|330.48|328.48|330.35|328.35|17
1728402230000|2024-10-08 15:43:50|330.38|328.38|330.46|328.46|330.46|328.46|330.38|328.38|10
1728402240000|2024-10-08 15:44:00|330.44|328.44|330.29|328.29|330.5|328.5|330.29|328.29|24
1728402250000|2024-10-08 15:44:10|330.28|328.28|330.12|328.12|330.28|328.28|330.04|328.04|16
1728402260000|2024-10-08 15:44:20|330.1|328.1|330.1|328.1|330.11|328.11|329.97|327.97|17
1728402270000|2024-10-08 15:44:30|330.09|328.09|329.86|327.86|330.12|328.12|329.85|327.85|16
1728402280000|2024-10-08 15:44:40|329.87|327.87|329.8|327.8|329.87|327.87|329.78|327.78|21
1728402290000|2024-10-08 15:44:50|329.83|327.83|329.82|327.82|329.86|327.86|329.77|327.77|19
1728402300000|2024-10-08 15:45:00|329.87|327.87|330.1|328.1|330.14|328.14|329.87|327.87|25
1728402310000|2024-10-08 15:45:10|330.09|328.09|330.31|328.31|330.31|328.31|330.09|328.09|20
1728402320000|2024-10-08 15:45:20|330.34|328.34|330.39|328.39|330.43|328.43|330.32|328.32|19
1728402330000|2024-10-08 15:45:30|330.38|328.38|330.4|328.4|330.45|328.45|330.34|328.34|22
1728402340000|2024-10-08 15:45:40|330.43|328.43|330.4|328.4|330.43|328.43|330.33|328.33|15
1728402350000|2024-10-08 15:45:50|330.41|328.41|330.44|328.44|330.46|328.46|330.39|328.39|11
1728402360000|2024-10-08 15:46:00|330.43|328.43|330.32|328.32|330.47|328.47|330.26|328.26|16
1728402370000|2024-10-08 15:46:10|330.33|328.33|330.13|328.13|330.41|328.41|330.12|328.12|13
1728402380000|2024-10-08 15:46:20|330.14|328.14|329.99|327.99|330.2|328.2|329.98|327.98|20
1728402390000|2024-10-08 15:46:30|330.01|328.01|330.03|328.03|330.07|328.07|329.92|327.92|24
1728402400000|2024-10-08 15:46:40|330.04|328.04|330.04|328.04|330.11|328.11|330.03|328.03|7
1728402410000|2024-10-08 15:46:50|330.06|328.06|330.07|328.07|330.12|328.12|330.06|328.06|11
1728402420000|2024-10-08 15:47:00|330.11|328.11|330.27|328.27|330.3|328.3|330.07|328.07|22
1728402430000|2024-10-08 15:47:10|330.26|328.26|330.42|328.42|330.53|328.53|330.26|328.26|19
1728402440000|2024-10-08 15:47:20|330.49|328.49|330.39|328.39|330.49|328.49|330.37|328.37|14
1728402450000|2024-10-08 15:47:30|330.38|328.38|330.63|328.63|330.71|328.71|330.36|328.36|22
1728402460000|2024-10-08 15:47:40|330.64|328.64|330.45|328.45|330.66|328.66|330.43|328.43|25
1728402470000|2024-10-08 15:47:50|330.46|328.46|330.67|328.67|330.67|328.67|330.46|328.46|18
1728402480000|2024-10-08 15:48:00|330.66|328.66|330.49|328.49|330.67|328.67|330.49|328.49|22
1728402490000|2024-10-08 15:48:10|330.51|328.51|330.54|328.54|330.54|328.54|330.43|328.43|15
1728402500000|2024-10-08 15:48:20|330.55|328.55|330.35|328.35|330.55|328.55|330.34|328.34|16
1728402510000|2024-10-08 15:48:30|330.31|328.31|330.34|328.34|330.35|328.35|330.28|328.28|10
1728402520000|2024-10-08 15:48:40|330.33|328.33|330.32|328.32|330.33|328.33|330.21|328.21|17
1728402530000|2024-10-08 15:48:50|330.31|328.31|330.32|328.32|330.32|328.32|330.28|328.28|12
1728402540000|2024-10-08 15:49:00|330.34|328.34|330.65|328.65|330.67|328.67|330.34|328.34|21
1728402550000|2024-10-08 15:49:10|330.62|328.62|330.57|328.57|330.63|328.63|330.53|328.53|20
1728402560000|2024-10-08 15:49:20|330.56|328.56|330.53|328.53|330.56|328.56|330.52|328.52|6
1728402570000|2024-10-08 15:49:30|330.52|328.52|330.21|328.21|330.52|328.52|330.21|328.21|20
1728402580000|2024-10-08 15:49:40|330.18|328.18|330.16|328.16|330.18|328.18|330.12|328.12|16
1728402590000|2024-10-08 15:49:50|330.12|328.12|330.12|328.12|330.14|328.14|330.06|328.06|16
1728402600000|2024-10-08 15:50:00|330.13|328.13|330.27|328.27|330.33|328.33|330.12|328.12|22
1728402610000|2024-10-08 15:50:10|330.28|328.28|330.43|328.43|330.43|328.43|330.25|328.25|13
1728402620000|2024-10-08 15:50:20|330.42|328.42|330.51|328.51|330.51|328.51|330.38|328.38|18
1728402630000|2024-10-08 15:50:30|330.54|328.54|330.62|328.62|330.63|328.63|330.54|328.54|16
1728402640000|2024-10-08 15:50:40|330.61|328.61|330.58|328.58|330.62|328.62|330.54|328.54|12
1728402650000|2024-10-08 15:50:50|330.59|328.59|330.64|328.64|330.66|328.66|330.59|328.59|13
1728402660000|2024-10-08 15:51:00|330.7|328.7|330.69|328.69|330.73|328.73|330.63|328.63|21
1728402670000|2024-10-08 15:51:10|330.67|328.67|330.89|328.89|330.89|328.89|330.67|328.67|17
1728402680000|2024-10-08 15:51:20|330.9|328.9|330.89|328.89|330.93|328.93|330.87|328.87|12
1728402690000|2024-10-08 15:51:30|330.9|328.9|331.05|329.05|331.05|329.05|330.9|328.9|13
1728402700000|2024-10-08 15:51:40|331.04|329.04|331.01|329.01|331.05|329.05|330.98|328.98|12
1728402710000|2024-10-08 15:51:50|330.99|328.99|330.88|328.88|330.99|328.99|330.84|328.84|16
1728402720000|2024-10-08 15:52:00|330.89|328.89|330.95|328.95|330.99|328.99|330.89|328.89|20
1728402730000|2024-10-08 15:52:10|330.96|328.96|331|329|331.09|329.09|330.96|328.96|16
1728402740000|2024-10-08 15:52:20|330.99|328.99|330.71|328.71|330.99|328.99|330.71|328.71|20
1728402750000|2024-10-08 15:52:30|330.72|328.72|330.81|328.81|330.84|328.84|330.72|328.72|19
1728402760000|2024-10-08 15:52:40|330.79|328.79|330.72|328.72|330.79|328.79|330.69|328.69|17
1728402770000|2024-10-08 15:52:50|330.71|328.71|330.8|328.8|330.8|328.8|330.7|328.7|9
1728402780000|2024-10-08 15:53:00|330.79|328.79|330.9|328.9|330.95|328.95|330.78|328.78|20
1728402790000|2024-10-08 15:53:10|330.91|328.91|330.72|328.72|330.91|328.91|330.72|328.72|13
1728402800000|2024-10-08 15:53:20|330.71|328.71|330.75|328.75|330.77|328.77|330.7|328.7|13
1728402810000|2024-10-08 15:53:30|330.76|328.76|330.87|328.87|330.87|328.87|330.72|328.72|18
1728402820000|2024-10-08 15:53:40|330.85|328.85|331.09|329.09|331.1|329.1|330.85|328.85|13
1728402830000|2024-10-08 15:53:50|331.1|329.1|331.06|329.06|331.1|329.1|331|329|13
1728402840000|2024-10-08 15:54:00|331.08|329.08|331.04|329.04|331.08|329.08|331.04|329.04|14
1728402850000|2024-10-08 15:54:10|331.03|329.03|331|329|331.04|329.04|330.95|328.95|22
1728402860000|2024-10-08 15:54:20|331.01|329.01|331|329|331.01|329.01|331|329|4
1728402870000|2024-10-08 15:54:30|330.98|328.98|330.98|328.98|330.99|328.99|330.92|328.92|11
1728402880000|2024-10-08 15:54:40|331|329|331|329|331.02|329.02|330.98|328.98|5
1728402890000|2024-10-08 15:54:50|330.97|328.97|331|329|331|329|330.97|328.97|4
1728402900000|2024-10-08 15:55:00|330.96|328.96|331.11|329.11|331.11|329.11|330.96|328.96|16
1728402910000|2024-10-08 15:55:10|331.1|329.1|331.2|329.2|331.2|329.2|331.09|329.09|14
1728402920000|2024-10-08 15:55:20|331.19|329.19|331|329|331.2|329.2|330.99|328.99|13
1728402930000|2024-10-08 15:55:30|330.99|328.99|330.98|328.98|330.99|328.99|330.94|328.94|15
1728402940000|2024-10-08 15:55:40|330.97|328.97|330.87|328.87|330.97|328.97|330.82|328.82|11
1728402950000|2024-10-08 15:55:50|330.88|328.88|330.96|328.96|330.96|328.96|330.87|328.87|21
1728402960000|2024-10-08 15:56:00|330.97|328.97|330.97|328.97|331.03|329.03|330.96|328.96|16
1728402970000|2024-10-08 15:56:10|330.96|328.96|330.93|328.93|330.96|328.96|330.89|328.89|6
1728402980000|2024-10-08 15:56:20|330.94|328.94|331|329|331|329|330.94|328.94|16
1728402990000|2024-10-08 15:56:30|330.99|328.99|331.02|329.02|331.03|329.03|330.98|328.98|10
1728403000000|2024-10-08 15:56:40|331.01|329.01|331.1|329.1|331.1|329.1|330.99|328.99|11
1728403010000|2024-10-08 15:56:50|331.09|329.09|331.07|329.07|331.09|329.09|331.02|329.02|17
1728403020000|2024-10-08 15:57:00|331.06|329.06|331.02|329.02|331.06|329.06|331|329|9
1728403030000|2024-10-08 15:57:10|331.03|329.03|330.78|328.78|331.07|329.07|330.78|328.78|21
1728403040000|2024-10-08 15:57:20|330.77|328.77|330.68|328.68|330.79|328.79|330.64|328.64|17
1728403050000|2024-10-08 15:57:30|330.69|328.69|330.67|328.67|330.77|328.77|330.67|328.67|17
1728403060000|2024-10-08 15:57:40|330.68|328.68|330.45|328.45|330.68|328.68|330.44|328.44|16
1728403070000|2024-10-08 15:57:50|330.44|328.44|330.46|328.46|330.47|328.47|330.38|328.38|14
1728403080000|2024-10-08 15:58:00|330.45|328.45|330.59|328.59|330.6|328.6|330.45|328.45|15
1728403090000|2024-10-08 15:58:10|330.6|328.6|330.56|328.56|330.61|328.61|330.51|328.51|23
1728403100000|2024-10-08 15:58:20|330.55|328.55|330.63|328.63|330.63|328.63|330.55|328.55|17
1728403110000|2024-10-08 15:58:30|330.64|328.64|330.68|328.68|330.71|328.71|330.63|328.63|16
1728403120000|2024-10-08 15:58:40|330.69|328.69|330.77|328.77|330.78|328.78|330.67|328.67|16
1728403130000|2024-10-08 15:58:50|330.76|328.76|330.81|328.81|330.81|328.81|330.75|328.75|13
1728403140000|2024-10-08 15:59:00|330.83|328.83|330.8|328.8|330.84|328.84|330.77|328.77|19
1728403150000|2024-10-08 15:59:10|330.81|328.81|330.79|328.79|330.83|328.83|330.78|328.78|15
1728403160000|2024-10-08 15:59:20|330.78|328.78|330.88|328.88|330.9|328.9|330.78|328.78|10
1728403170000|2024-10-08 15:59:30|330.86|328.86|330.95|328.95|330.95|328.95|330.83|328.83|9
1728403180000|2024-10-08 15:59:40|330.94|328.94|330.87|328.87|330.94|328.94|330.81|328.81|8
1728403190000|2024-10-08 15:59:50|330.86|328.86|330.96|328.96|330.96|328.96|330.84|328.84|14
1728403200000|2024-10-08 16:00:00|330.95|328.95|330.78|328.78|330.96|328.96|330.78|328.78|15
1728403210000|2024-10-08 16:00:10|330.77|328.77|330.82|328.82|330.91|328.91|330.71|328.71|17
1728403220000|2024-10-08 16:00:20|330.81|328.81|330.85|328.85|330.88|328.88|330.81|328.81|19
1728403230000|2024-10-08 16:00:30|330.84|328.84|330.9|328.9|330.92|328.92|330.83|328.83|15
1728403240000|2024-10-08 16:00:40|330.89|328.89|331.03|329.03|331.03|329.03|330.86|328.86|13
1728403250000|2024-10-08 16:00:50|331.04|329.04|331|329|331.05|329.05|330.99|328.99|14
1728403260000|2024-10-08 16:01:00|330.99|328.99|330.94|328.94|331|329|330.84|328.84|14
1728403270000|2024-10-08 16:01:10|330.98|328.98|331.3|329.3|331.3|329.3|330.98|328.98|17
1728403280000|2024-10-08 16:01:20|331.33|329.33|331.41|329.41|331.47|329.47|331.28|329.28|15
1728403290000|2024-10-08 16:01:30|331.4|329.4|331.27|329.27|331.4|329.4|331.24|329.24|19
1728403300000|2024-10-08 16:01:40|331.29|329.29|331.04|329.04|331.34|329.34|331.04|329.04|19
1728403310000|2024-10-08 16:01:50|331.01|329.01|330.99|328.99|331.04|329.04|330.97|328.97|26
1728403320000|2024-10-08 16:02:00|330.98|328.98|331.02|329.02|331.02|329.02|330.97|328.97|11
1728403330000|2024-10-08 16:02:10|331.01|329.01|330.89|328.89|331.03|329.03|330.89|328.89|20
1728403340000|2024-10-08 16:02:20|330.88|328.88|330.69|328.69|330.88|328.88|330.62|328.62|19
1728403350000|2024-10-08 16:02:30|330.7|328.7|330.6|328.6|330.77|328.77|330.59|328.59|18
1728403360000|2024-10-08 16:02:40|330.62|328.62|330.7|328.7|330.7|328.7|330.57|328.57|15
1728403370000|2024-10-08 16:02:50|330.68|328.68|330.28|328.28|330.68|328.68|330.28|328.28|18
1728403380000|2024-10-08 16:03:00|330.26|328.26|330.29|328.29|330.4|328.4|330.24|328.24|25
1728403390000|2024-10-08 16:03:10|330.32|328.32|330.44|328.44|330.44|328.44|330.32|328.32|19
1728403400000|2024-10-08 16:03:20|330.35|328.35|330.37|328.37|330.37|328.37|330.3|328.3|21
1728403410000|2024-10-08 16:03:30|330.36|328.36|330.21|328.21|330.36|328.36|330.21|328.21|17
1728403420000|2024-10-08 16:03:40|330.2|328.2|329.97|327.97|330.2|328.2|329.97|327.97|21
1728403430000|2024-10-08 16:03:50|329.95|327.95|329.69|327.69|329.95|327.95|329.66|327.66|18
1728403440000|2024-10-08 16:04:00|329.7|327.7|329.45|327.45|329.7|327.7|329.45|327.45|26
1728403450000|2024-10-08 16:04:10|329.47|327.47|329.43|327.43|329.67|327.67|329.4|327.4|24
1728403460000|2024-10-08 16:04:20|329.44|327.44|329.33|327.33|329.53|327.53|329.28|327.28|25
1728403470000|2024-10-08 16:04:30|329.27|327.27|329.23|327.23|329.36|327.36|329.2|327.2|18
1728403480000|2024-10-08 16:04:40|329.24|327.24|329.07|327.07|329.33|327.33|329.06|327.06|18
1728403490000|2024-10-08 16:04:50|329.09|327.09|329.42|327.42|329.43|327.43|329.09|327.09|19
1728403500000|2024-10-08 16:05:00|329.44|327.44|329.63|327.63|329.63|327.63|329.35|327.35|20
1728403510000|2024-10-08 16:05:10|329.64|327.64|330.01|328.01|330.08|328.08|329.64|327.64|26
1728403520000|2024-10-08 16:05:20|329.98|327.98|330.14|328.14|330.16|328.16|329.97|327.97|27
1728403530000|2024-10-08 16:05:30|330.13|328.13|330.37|328.37|330.37|328.37|330.12|328.12|22
1728403540000|2024-10-08 16:05:40|330.45|328.45|330.44|328.44|330.47|328.47|330.28|328.28|22
1728403550000|2024-10-08 16:05:50|330.49|328.49|330.59|328.59|330.6|328.6|330.45|328.45|17
1728403560000|2024-10-08 16:06:00|330.61|328.61|330.9|328.9|330.92|328.92|330.61|328.61|26
1728403570000|2024-10-08 16:06:10|330.87|328.87|330.77|328.77|330.88|328.88|330.69|328.69|26
1728403580000|2024-10-08 16:06:20|330.76|328.76|330.64|328.64|330.76|328.76|330.58|328.58|22
1728403590000|2024-10-08 16:06:30|330.65|328.65|330.58|328.58|330.66|328.66|330.5|328.5|18
1728403600000|2024-10-08 16:06:40|330.61|328.61|330.31|328.31|330.61|328.61|330.31|328.31|19
1728403610000|2024-10-08 16:06:50|330.32|328.32|330.5|328.5|330.5|328.5|330.32|328.32|20
1728403620000|2024-10-08 16:07:00|330.51|328.51|330.58|328.58|330.6|328.6|330.42|328.42|22
1728403630000|2024-10-08 16:07:10|330.54|328.54|330.26|328.26|330.54|328.54|330.18|328.18|26
1728403640000|2024-10-08 16:07:20|330.27|328.27|330.49|328.49|330.49|328.49|330.27|328.27|17
1728403650000|2024-10-08 16:07:30|330.5|328.5|330.39|328.39|330.5|328.5|330.36|328.36|19
1728403660000|2024-10-08 16:07:40|330.37|328.37|330.43|328.43|330.43|328.43|330.36|328.36|13
1728403670000|2024-10-08 16:07:50|330.42|328.42|330.53|328.53|330.57|328.57|330.42|328.42|16
1728403680000|2024-10-08 16:08:00|330.54|328.54|330.59|328.59|330.59|328.59|330.46|328.46|23
1728403690000|2024-10-08 16:08:10|330.58|328.58|330.57|328.57|330.69|328.69|330.57|328.57|16
1728403700000|2024-10-08 16:08:20|330.59|328.59|330.67|328.67|330.71|328.71|330.58|328.58|16
1728403710000|2024-10-08 16:08:30|330.68|328.68|330.66|328.66|330.7|328.7|330.55|328.55|23
1728403720000|2024-10-08 16:08:40|330.65|328.65|330.52|328.52|330.65|328.65|330.52|328.52|13
1728403730000|2024-10-08 16:08:50|330.53|328.53|330.53|328.53|330.57|328.57|330.45|328.45|26
1728403740000|2024-10-08 16:09:00|330.56|328.56|330.61|328.61|330.65|328.65|330.45|328.45|27
1728403750000|2024-10-08 16:09:10|330.63|328.63|330.48|328.48|330.64|328.64|330.36|328.36|22
1728403760000|2024-10-08 16:09:20|330.47|328.47|330.45|328.45|330.5|328.5|330.43|328.43|18
1728403770000|2024-10-08 16:09:30|330.46|328.46|330.5|328.5|330.5|328.5|330.34|328.34|21
1728403780000|2024-10-08 16:09:40|330.49|328.49|330.26|328.26|330.51|328.51|330.26|328.26|16
1728403790000|2024-10-08 16:09:50|330.25|328.25|330.31|328.31|330.31|328.31|330.14|328.14|23
1728403800000|2024-10-08 16:10:00|330.35|328.35|330.52|328.52|330.58|328.58|330.33|328.33|20
1728403810000|2024-10-08 16:10:10|330.51|328.51|330.56|328.56|330.59|328.59|330.46|328.46|18
1728403820000|2024-10-08 16:10:20|330.6|328.6|330.71|328.71|330.71|328.71|330.59|328.59|11
1728403830000|2024-10-08 16:10:30|330.73|328.73|330.69|328.69|330.74|328.74|330.63|328.63|16
1728403840000|2024-10-08 16:10:40|330.71|328.71|330.7|328.7|330.74|328.74|330.69|328.69|17
1728403850000|2024-10-08 16:10:50|330.71|328.71|330.96|328.96|330.98|328.98|330.7|328.7|20
1728403860000|2024-10-08 16:11:00|330.98|328.98|331.16|329.16|331.17|329.17|330.96|328.96|23
1728403870000|2024-10-08 16:11:10|331.17|329.17|331.28|329.28|331.31|329.31|331.16|329.16|20
1728403880000|2024-10-08 16:11:20|331.29|329.29|331.27|329.27|331.32|329.32|331.25|329.25|22
1728403890000|2024-10-08 16:11:30|331.26|329.26|331.26|329.26|331.31|329.31|331.25|329.25|11
1728403900000|2024-10-08 16:11:40|331.27|329.27|331.09|329.09|331.27|329.27|331.02|329.02|22
1728403910000|2024-10-08 16:11:50|331.1|329.1|331|329|331.14|329.14|331|329|23
1728403920000|2024-10-08 16:12:00|331.04|329.04|331.09|329.09|331.09|329.09|331.02|329.02|10
1728403930000|2024-10-08 16:12:10|331.11|329.11|331.28|329.28|331.3|329.3|331.05|329.05|24
1728403940000|2024-10-08 16:12:20|331.26|329.26|331.37|329.37|331.37|329.37|331.26|329.26|18
1728403950000|2024-10-08 16:12:30|331.34|329.34|331.33|329.33|331.36|329.36|331.26|329.26|15
1728403960000|2024-10-08 16:12:40|331.32|329.32|331.04|329.04|331.32|329.32|331|329|21
1728403970000|2024-10-08 16:12:50|331.05|329.05|331.13|329.13|331.16|329.16|331.05|329.05|17
1728403980000|2024-10-08 16:13:00|331.14|329.14|331.18|329.18|331.19|329.19|331.11|329.11|13
1728403990000|2024-10-08 16:13:10|331.17|329.17|331.27|329.27|331.3|329.3|331.16|329.16|19
1728404000000|2024-10-08 16:13:20|331.28|329.28|331.29|329.29|331.29|329.29|331.21|329.21|17
1728404010000|2024-10-08 16:13:30|331.28|329.28|331.05|329.05|331.29|329.29|331.04|329.04|11
1728404020000|2024-10-08 16:13:40|331.1|329.1|331.21|329.21|331.21|329.21|331.1|329.1|13
1728404030000|2024-10-08 16:13:50|331.23|329.23|331.08|329.08|331.24|329.24|331.08|329.08|12
1728404040000|2024-10-08 16:14:00|331.09|329.09|331.27|329.27|331.27|329.27|331.09|329.09|17
1728404050000|2024-10-08 16:14:10|331.28|329.28|331.36|329.36|331.38|329.38|331.28|329.28|13
1728404060000|2024-10-08 16:14:20|331.39|329.39|331.47|329.47|331.47|329.47|331.36|329.36|12
1728404070000|2024-10-08 16:14:30|331.48|329.48|331.45|329.45|331.5|329.5|331.45|329.45|12
1728404080000|2024-10-08 16:14:40|331.47|329.47|331.5|329.5|331.5|329.5|331.47|329.47|12
1728404090000|2024-10-08 16:14:50|331.49|329.49|331.27|329.27|331.51|329.51|331.25|329.25|21
1728404100000|2024-10-08 16:15:00|331.29|329.29|331.02|329.02|331.29|329.29|330.9|328.9|22
1728404110000|2024-10-08 16:15:10|330.99|328.99|330.89|328.89|331.01|329.01|330.84|328.84|22
1728404120000|2024-10-08 16:15:20|330.88|328.88|330.86|328.86|330.88|328.88|330.77|328.77|19
1728404130000|2024-10-08 16:15:30|330.85|328.85|330.84|328.84|330.89|328.89|330.81|328.81|15
1728404140000|2024-10-08 16:15:40|330.88|328.88|331.01|329.01|331.06|329.06|330.88|328.88|21
1728404150000|2024-10-08 16:15:50|331|329|330.88|328.88|331.05|329.05|330.87|328.87|22
1728404160000|2024-10-08 16:16:00|330.91|328.91|330.99|328.99|331.07|329.07|330.91|328.91|22
1728404170000|2024-10-08 16:16:10|330.96|328.96|331.02|329.02|331.05|329.05|330.92|328.92|12
1728404180000|2024-10-08 16:16:20|331.04|329.04|330.98|328.98|331.04|329.04|330.89|328.89|19
1728404190000|2024-10-08 16:16:30|330.96|328.96|331|329|331.02|329.02|330.85|328.85|19
1728404200000|2024-10-08 16:16:40|331.01|329.01|331.18|329.18|331.2|329.2|331.01|329.01|18
1728404210000|2024-10-08 16:16:50|331.25|329.25|331.29|329.29|331.29|329.29|331.19|329.19|21
1728404220000|2024-10-08 16:17:00|331.34|329.34|331.59|329.59|331.6|329.6|331.34|329.34|18
1728404230000|2024-10-08 16:17:10|331.56|329.56|331.52|329.52|331.67|329.67|331.52|329.52|17
1728404240000|2024-10-08 16:17:20|331.5|329.5|331.51|329.51|331.55|329.55|331.47|329.47|24
1728404250000|2024-10-08 16:17:30|331.5|329.5|331.64|329.64|331.67|329.67|331.49|329.49|15
1728404260000|2024-10-08 16:17:40|331.59|329.59|331.62|329.62|331.65|329.65|331.59|329.59|18
1728404270000|2024-10-08 16:17:50|331.63|329.63|331.66|329.66|331.66|329.66|331.63|329.63|11
1728404280000|2024-10-08 16:18:00|331.65|329.65|331.65|329.65|331.68|329.68|331.58|329.58|15
1728404290000|2024-10-08 16:18:10|331.66|329.66|331.48|329.48|331.66|329.66|331.45|329.45|12
1728404300000|2024-10-08 16:18:20|331.46|329.46|331.56|329.56|331.56|329.56|331.44|329.44|11
1728404310000|2024-10-08 16:18:30|331.58|329.58|331.5|329.5|331.62|329.62|331.5|329.5|14
1728404320000|2024-10-08 16:18:40|331.51|329.51|331.53|329.53|331.54|329.54|331.5|329.5|11
1728404330000|2024-10-08 16:18:50|331.52|329.52|331.53|329.53|331.56|329.56|331.48|329.48|22
1728404340000|2024-10-08 16:19:00|331.54|329.54|331.65|329.65|331.65|329.65|331.48|329.48|18
1728404350000|2024-10-08 16:19:10|331.39|329.39|331.28|329.28|331.39|329.39|331.06|329.06|20
1728404360000|2024-10-08 16:19:20|331.31|329.31|331.26|329.26|331.35|329.35|331.26|329.26|16
1728404370000|2024-10-08 16:19:30|331.27|329.27|331.38|329.38|331.38|329.38|331.27|329.27|20
1728404380000|2024-10-08 16:19:40|331.35|329.35|331.42|329.42|331.43|329.43|331.35|329.35|19
1728404390000|2024-10-08 16:19:50|331.38|329.38|331.36|329.36|331.39|329.39|331.36|329.36|8
1728404400000|2024-10-08 16:20:00|331.37|329.37|331.26|329.26|331.38|329.38|331.14|329.14|23
1728404410000|2024-10-08 16:20:10|331.24|329.24|331.13|329.13|331.29|329.29|331.13|329.13|13
1728404420000|2024-10-08 16:20:20|331.12|329.12|331.02|329.02|331.13|329.13|331.01|329.01|12
1728404430000|2024-10-08 16:20:30|331.03|329.03|330.86|328.86|331.11|329.11|330.86|328.86|22
1728404440000|2024-10-08 16:20:40|330.85|328.85|330.82|328.82|330.89|328.89|330.75|328.75|26
1728404450000|2024-10-08 16:20:50|330.8|328.8|330.91|328.91|330.95|328.95|330.79|328.79|16
1728404460000|2024-10-08 16:21:00|330.93|328.93|331.17|329.17|331.24|329.24|330.89|328.89|28
1728404470000|2024-10-08 16:21:10|331.21|329.21|331.32|329.32|331.37|329.37|331.21|329.21|19
1728404480000|2024-10-08 16:21:20|331.31|329.31|331.26|329.26|331.31|329.31|331.24|329.24|9
1728404490000|2024-10-08 16:21:30|331.27|329.27|331.2|329.2|331.29|329.29|331.13|329.13|16
1728404500000|2024-10-08 16:21:40|331.19|329.19|330.89|328.89|331.19|329.19|330.88|328.88|19
1728404510000|2024-10-08 16:21:50|330.9|328.9|331.01|329.01|331.02|329.02|330.89|328.89|17
1728404520000|2024-10-08 16:22:00|331.02|329.02|330.81|328.81|331.08|329.08|330.75|328.75|20
1728404530000|2024-10-08 16:22:10|330.8|328.8|330.81|328.81|330.88|328.88|330.75|328.75|23
1728404540000|2024-10-08 16:22:20|330.78|328.78|330.81|328.81|330.84|328.84|330.75|328.75|11
1728404550000|2024-10-08 16:22:30|330.78|328.78|330.71|328.71|330.78|328.78|330.66|328.66|22
1728404560000|2024-10-08 16:22:40|330.7|328.7|330.52|328.52|330.71|328.71|330.52|328.52|9
1728404570000|2024-10-08 16:22:50|330.53|328.53|330.7|328.7|330.71|328.71|330.48|328.48|21
1728404580000|2024-10-08 16:23:00|330.68|328.68|330.87|328.87|330.89|328.89|330.68|328.68|23
1728404590000|2024-10-08 16:23:10|330.84|328.84|330.76|328.76|330.85|328.85|330.74|328.74|20
1728404600000|2024-10-08 16:23:20|330.75|328.75|330.75|328.75|330.77|328.77|330.74|328.74|15
1728404610000|2024-10-08 16:23:30|330.76|328.76|330.89|328.89|330.9|328.9|330.74|328.74|14
1728404620000|2024-10-08 16:23:40|330.91|328.91|330.9|328.9|330.94|328.94|330.86|328.86|17
1728404630000|2024-10-08 16:23:50|330.92|328.92|330.91|328.91|330.98|328.98|330.91|328.91|18
1728404640000|2024-10-08 16:24:00|330.95|328.95|330.9|328.9|330.95|328.95|330.76|328.76|24
1728404650000|2024-10-08 16:24:10|330.89|328.89|330.95|328.95|330.98|328.98|330.87|328.87|16
1728404660000|2024-10-08 16:24:20|330.98|328.98|330.77|328.77|331|329|330.77|328.77|13
1728404670000|2024-10-08 16:24:30|330.74|328.74|330.81|328.81|330.82|328.82|330.66|328.66|23
1728404680000|2024-10-08 16:24:40|330.8|328.8|330.87|328.87|330.89|328.89|330.73|328.73|20
1728404690000|2024-10-08 16:24:50|330.8|328.8|330.84|328.84|330.86|328.86|330.78|328.78|16
1728404700000|2024-10-08 16:25:00|330.89|328.89|331.15|329.15|331.15|329.15|330.89|328.89|23
1728404710000|2024-10-08 16:25:10|331.2|329.2|331.31|329.31|331.31|329.31|331.17|329.17|19
1728404720000|2024-10-08 16:25:20|331.32|329.32|331.27|329.27|331.36|329.36|331.27|329.27|24
1728404730000|2024-10-08 16:25:30|331.26|329.26|331.29|329.29|331.35|329.35|331.22|329.22|18
1728404740000|2024-10-08 16:25:40|331.16|329.16|331.2|329.2|331.2|329.2|331.14|329.14|9
1728404750000|2024-10-08 16:25:50|331.28|329.28|331.27|329.27|331.31|329.31|331.26|329.26|15
1728404760000|2024-10-08 16:26:00|331.28|329.28|331.47|329.47|331.51|329.51|331.28|329.28|20
1728404770000|2024-10-08 16:26:10|331.49|329.49|331.37|329.37|331.5|329.5|331.33|329.33|22
1728404780000|2024-10-08 16:26:20|331.4|329.4|331.31|329.31|331.41|329.41|331.27|329.27|20
1728404790000|2024-10-08 16:26:30|331.32|329.32|331.38|329.38|331.38|329.38|331.19|329.19|16
1728404800000|2024-10-08 16:26:40|331.37|329.37|331.37|329.37|331.45|329.45|331.37|329.37|10
1728404810000|2024-10-08 16:26:50|331.38|329.38|331.53|329.53|331.53|329.53|331.37|329.37|23
1728404820000|2024-10-08 16:27:00|331.54|329.54|331.6|329.6|331.64|329.64|331.5|329.5|24
1728404830000|2024-10-08 16:27:10|331.59|329.59|331.6|329.6|331.6|329.6|331.57|329.57|7
1728404840000|2024-10-08 16:27:20|331.61|329.61|331.5|329.5|331.63|329.63|331.49|329.49|10
1728404850000|2024-10-08 16:27:30|331.55|329.55|331.61|329.61|331.67|329.67|331.55|329.55|17
1728404860000|2024-10-08 16:27:40|331.62|329.62|331.58|329.58|331.7|329.7|331.57|329.57|15
1728404870000|2024-10-08 16:27:50|331.59|329.59|331.73|329.73|331.73|329.73|331.59|329.59|15
1728404880000|2024-10-08 16:28:00|331.72|329.72|331.65|329.65|331.72|329.72|331.64|329.64|14
1728404890000|2024-10-08 16:28:10|331.66|329.66|331.6|329.6|331.66|329.66|331.54|329.54|20
1728404900000|2024-10-08 16:28:20|331.62|329.62|331.66|329.66|331.71|329.71|331.62|329.62|15
1728404910000|2024-10-08 16:28:30|331.67|329.67|331.85|329.85|331.85|329.85|331.67|329.67|15
1728404920000|2024-10-08 16:28:40|331.88|329.88|331.83|329.83|331.9|329.9|331.83|329.83|15
1728404930000|2024-10-08 16:28:50|331.84|329.84|331.93|329.93|331.97|329.97|331.84|329.84|16
1728404940000|2024-10-08 16:29:00|331.94|329.94|332.09|330.09|332.12|330.12|331.89|329.89|21
1728404950000|2024-10-08 16:29:10|332.07|330.07|332.02|330.02|332.07|330.07|331.88|329.88|22
1728404960000|2024-10-08 16:29:20|331.99|329.99|331.96|329.96|331.99|329.99|331.96|329.96|4
1728404970000|2024-10-08 16:29:30|331.94|329.94|331.89|329.89|331.94|329.94|331.88|329.88|10
1728404980000|2024-10-08 16:29:40|331.86|329.86|331.93|329.93|331.94|329.94|331.84|329.84|13
1728404990000|2024-10-08 16:29:50|331.92|329.92|331.84|329.84|331.92|329.92|331.84|329.84|9
1728405000000|2024-10-08 16:30:00|331.83|329.83|331.9|329.9|331.94|329.94|331.7|329.7|21
1728405010000|2024-10-08 16:30:10|331.91|329.91|331.82|329.82|331.91|329.91|331.79|329.79|15
1728405020000|2024-10-08 16:30:20|331.8|329.8|331.85|329.85|331.86|329.86|331.8|329.8|11
1728405030000|2024-10-08 16:30:30|331.86|329.86|332.05|330.05|332.09|330.09|331.86|329.86|18
1728405040000|2024-10-08 16:30:40|332.04|330.04|332.05|330.05|332.08|330.08|332.04|330.04|6
1728405050000|2024-10-08 16:30:50|331.99|329.99|331.97|329.97|331.99|329.99|331.94|329.94|8
1728405060000|2024-10-08 16:31:00|331.99|329.99|332.09|330.09|332.09|330.09|331.99|329.99|8
1728405070000|2024-10-08 16:31:10|332.1|330.1|331.98|329.98|332.16|330.16|331.98|329.98|15
1728405080000|2024-10-08 16:31:20|331.94|329.94|331.96|329.96|331.97|329.97|331.9|329.9|9
1728405090000|2024-10-08 16:31:30|331.97|329.97|331.98|329.98|332.01|330.01|331.97|329.97|8
1728405100000|2024-10-08 16:31:40|331.99|329.99|332.05|330.05|332.06|330.06|331.96|329.96|12
1728405110000|2024-10-08 16:31:50|332.03|330.03|332.08|330.08|332.09|330.09|332.03|330.03|7
1728405120000|2024-10-08 16:32:00|332.09|330.09|332.05|330.05|332.09|330.09|332|330|8
1728405130000|2024-10-08 16:32:10|332.06|330.06|332.2|330.2|332.21|330.21|332.06|330.06|15
1728405140000|2024-10-08 16:32:20|332.21|330.21|332.11|330.11|332.24|330.24|332.1|330.1|12
1728405150000|2024-10-08 16:32:30|332.1|330.1|332.1|330.1|332.11|330.11|332.09|330.09|5
1728405160000|2024-10-08 16:32:40|332.11|330.11|332.09|330.09|332.14|330.14|332.09|330.09|7
1728405170000|2024-10-08 16:32:50|332.1|330.1|332.08|330.08|332.13|330.13|332.08|330.08|10
1728405180000|2024-10-08 16:33:00|332.09|330.09|332.16|330.16|332.18|330.18|332.08|330.08|15
1728405190000|2024-10-08 16:33:10|332.15|330.15|332.14|330.14|332.17|330.17|332.08|330.08|16
1728405200000|2024-10-08 16:33:20|332.18|330.18|332.17|330.17|332.21|330.21|332.17|330.17|15
1728405210000|2024-10-08 16:33:30|332.08|330.08|332.09|330.09|332.11|330.11|332.02|330.02|12
1728405220000|2024-10-08 16:33:40|332.08|330.08|332.07|330.07|332.09|330.09|332.07|330.07|3
1728405230000|2024-10-08 16:33:50|332.06|330.06|332.04|330.04|332.06|330.06|332.02|330.02|7
1728405240000|2024-10-08 16:34:00|332.03|330.03|332.05|330.05|332.1|330.1|331.97|329.97|16
1728405250000|2024-10-08 16:34:10|332.09|330.09|332.15|330.15|332.17|330.17|332.09|330.09|11
1728405260000|2024-10-08 16:34:20|332.14|330.14|332.05|330.05|332.16|330.16|332.03|330.03|10
1728405270000|2024-10-08 16:34:30|332.06|330.06|332.09|330.09|332.1|330.1|332.06|330.06|10
1728405280000|2024-10-08 16:34:40|332.07|330.07|332.18|330.18|332.18|330.18|332.07|330.07|7
1728405290000|2024-10-08 16:34:50|332.19|330.19|332.25|330.25|332.26|330.26|332.19|330.19|14
1728405300000|2024-10-08 16:35:00|332.26|330.26|332.49|330.49|332.5|330.5|332.26|330.26|24
1728405310000|2024-10-08 16:35:10|332.5|330.5|332.47|330.47|332.5|330.5|332.47|330.47|9
1728405320000|2024-10-08 16:35:20|332.46|330.46|332.37|330.37|332.46|330.46|332.35|330.35|17
1728405330000|2024-10-08 16:35:30|332.38|330.38|332.45|330.45|332.45|330.45|332.34|330.34|15
1728405340000|2024-10-08 16:35:40|332.46|330.46|332.47|330.47|332.51|330.51|332.38|330.38|20
1728405350000|2024-10-08 16:35:50|332.46|330.46|332.45|330.45|332.46|330.46|332.44|330.44|4
1728405360000|2024-10-08 16:36:00|332.46|330.46|332.36|330.36|332.48|330.48|332.36|330.36|15
1728405370000|2024-10-08 16:36:10|332.39|330.39|332.36|330.36|332.41|330.41|332.36|330.36|7
1728405380000|2024-10-08 16:36:20|332.44|330.44|332.46|330.46|332.46|330.46|332.44|330.44|4
1728405390000|2024-10-08 16:36:30|332.48|330.48|332.39|330.39|332.49|330.49|332.36|330.36|15
1728405400000|2024-10-08 16:36:40|332.37|330.37|332.42|330.42|332.42|330.42|332.37|330.37|12
1728405410000|2024-10-08 16:36:50|332.44|330.44|332.37|330.37|332.44|330.44|332.36|330.36|13
1728405420000|2024-10-08 16:37:00|332.38|330.38|332.25|330.25|332.39|330.39|332.25|330.25|15
1728405430000|2024-10-08 16:37:10|332.26|330.26|332.45|330.45|332.46|330.46|332.26|330.26|15
1728405440000|2024-10-08 16:37:20|332.47|330.47|332.5|330.5|332.5|330.5|332.45|330.45|12
1728405450000|2024-10-08 16:37:30|332.51|330.51|332.55|330.55|332.56|330.56|332.51|330.51|10
1728405460000|2024-10-08 16:37:40|332.58|330.58|332.85|330.85|332.85|330.85|332.55|330.55|19
1728405470000|2024-10-08 16:37:50|332.84|330.84|332.85|330.85|332.87|330.87|332.83|330.83|7
1728405480000|2024-10-08 16:38:00|332.86|330.86|332.86|330.86|332.87|330.87|332.83|330.83|9
1728405490000|2024-10-08 16:38:10|332.87|330.87|332.83|330.83|332.87|330.87|332.83|330.83|2
1728405500000|2024-10-08 16:38:20|332.81|330.81|332.71|330.71|332.81|330.81|332.7|330.7|10
1728405510000|2024-10-08 16:38:30|332.72|330.72|332.62|330.62|332.72|330.72|332.62|330.62|8
1728405520000|2024-10-08 16:38:40|332.63|330.63|332.69|330.69|332.69|330.69|332.63|330.63|7
1728405530000|2024-10-08 16:38:50|332.71|330.71|332.78|330.78|332.81|330.81|332.7|330.7|8
1728405540000|2024-10-08 16:39:00|332.74|330.74|332.82|330.82|332.83|330.83|332.72|330.72|14
1728405550000|2024-10-08 16:39:10|332.83|330.83|332.78|330.78|332.83|330.83|332.77|330.77|6
1728405560000|2024-10-08 16:39:20|332.68|330.68|332.73|330.73|332.74|330.74|332.64|330.64|15
1728405570000|2024-10-08 16:39:30|332.72|330.72|332.74|330.74|332.76|330.76|332.71|330.71|15
1728405580000|2024-10-08 16:39:40|332.75|330.75|332.74|330.74|332.75|330.75|332.73|330.73|4
1728405590000|2024-10-08 16:39:50|332.75|330.75|332.82|330.82|332.82|330.82|332.75|330.75|14
1728405600000|2024-10-08 16:40:00|332.83|330.83|332.83|330.83|332.83|330.83|332.83|330.83|1
1728405620000|2024-10-08 16:40:20|332.86|330.86|333.32|331.32|333.32|331.32|332.86|330.86|17
1728405630000|2024-10-08 16:40:30|333.33|331.33|333.36|331.36|333.36|331.36|333.31|331.31|9
1728405640000|2024-10-08 16:40:40|333.37|331.37|333.44|331.44|333.44|331.44|333.36|331.36|11
1728405650000|2024-10-08 16:40:50|333.45|331.45|333.4|331.4|333.45|331.45|333.39|331.39|12
1728405660000|2024-10-08 16:41:00|333.39|331.39|333.54|331.54|333.54|331.54|333.39|331.39|18
1728405670000|2024-10-08 16:41:10|333.55|331.55|333.7|331.7|333.71|331.71|333.55|331.55|11
1728405680000|2024-10-08 16:41:20|333.71|331.71|334|332|334.02|332.02|333.71|331.71|9
1728405690000|2024-10-08 16:41:30|334.01|332.01|334.02|332.02|334.02|332.02|334|332|6
1728405700000|2024-10-08 16:41:40|334|332|334.2|332.2|334.2|332.2|334|332|5
1728405710000|2024-10-08 16:41:50|334.22|332.22|334.14|332.14|334.23|332.23|334.04|332.04|9
1728405720000|2024-10-08 16:42:00|334.15|332.15|334.16|332.16|334.22|332.22|334.11|332.11|22
1728405730000|2024-10-08 16:42:10|334.19|332.19|333.9|331.9|334.2|332.2|333.9|331.9|16
1728405740000|2024-10-08 16:42:20|333.91|331.91|333.9|331.9|333.93|331.93|333.9|331.9|7
1728405750000|2024-10-08 16:42:30|333.88|331.88|333.86|331.86|333.88|331.88|333.8|331.8|8
1728405760000|2024-10-08 16:42:40|333.87|331.87|333.78|331.78|333.87|331.87|333.76|331.76|10
1728405770000|2024-10-08 16:42:50|333.77|331.77|333.87|331.87|333.87|331.87|333.76|331.76|12
1728405780000|2024-10-08 16:43:00|333.85|331.85|333.96|331.96|334.02|332.02|333.84|331.84|17
1728405790000|2024-10-08 16:43:10|333.97|331.97|333.93|331.93|334.02|332.02|333.93|331.93|7
1728405800000|2024-10-08 16:43:20|333.92|331.92|333.98|331.98|333.98|331.98|333.92|331.92|6
1728405810000|2024-10-08 16:43:30|333.99|331.99|334.02|332.02|334.03|332.03|333.99|331.99|4
1728405820000|2024-10-08 16:43:40|334.08|332.08|334.27|332.27|334.27|332.27|334.08|332.08|11
1728405830000|2024-10-08 16:43:50|334.25|332.25|334.18|332.18|334.25|332.25|334.15|332.15|6
1728405840000|2024-10-08 16:44:00|334.25|332.25|334.26|332.26|334.26|332.26|334.22|332.22|10
1728405850000|2024-10-08 16:44:10|334.27|332.27|334.26|332.26|334.3|332.3|334.26|332.26|11
1728405860000|2024-10-08 16:44:20|334.27|332.27|334.17|332.17|334.29|332.29|334.17|332.17|11
1728405870000|2024-10-08 16:44:30|334.14|332.14|334.02|332.02|334.14|332.14|334.02|332.02|5
1728405880000|2024-10-08 16:44:40|333.99|331.99|334.05|332.05|334.07|332.07|333.99|331.99|7
1728405890000|2024-10-08 16:44:50|334.04|332.04|334.15|332.15|334.16|332.16|333.96|331.96|12
1728405900000|2024-10-08 16:45:00|334.16|332.16|334.32|332.32|334.32|332.32|334.16|332.16|8
1728405910000|2024-10-08 16:45:10|334.37|332.37|334.59|332.59|334.63|332.63|334.36|332.36|17
1728405920000|2024-10-08 16:45:20|334.58|332.58|334.54|332.54|334.62|332.62|334.54|332.54|13
1728405930000|2024-10-08 16:45:30|334.5|332.5|334.46|332.46|334.52|332.52|334.43|332.43|11
1728405940000|2024-10-08 16:45:40|334.45|332.45|334.33|332.33|334.45|332.45|334.32|332.32|11
1728405950000|2024-10-08 16:45:50|334.32|332.32|334.32|332.32|334.33|332.33|334.22|332.22|15
1728405960000|2024-10-08 16:46:00|334.37|332.37|334.4|332.4|334.41|332.41|334.36|332.36|13
1728405970000|2024-10-08 16:46:10|334.41|332.41|334.26|332.26|334.43|332.43|334.23|332.23|12
1728405980000|2024-10-08 16:46:20|334.25|332.25|334.25|332.25|334.29|332.29|334.25|332.25|7
1728405990000|2024-10-08 16:46:30|334.24|332.24|334.1|332.1|334.24|332.24|334.1|332.1|11
1728406000000|2024-10-08 16:46:40|334.09|332.09|334.11|332.11|334.11|332.11|334.08|332.08|3
1728406010000|2024-10-08 16:46:50|334.09|332.09|334.12|332.12|334.13|332.13|334.04|332.04|6
1728406020000|2024-10-08 16:47:00|334.09|332.09|334.05|332.05|334.13|332.13|334.03|332.03|13
1728406030000|2024-10-08 16:47:10|334.06|332.06|334.03|332.03|334.08|332.08|334.03|332.03|5
1728406040000|2024-10-08 16:47:20|334.02|332.02|333.8|331.8|334.02|332.02|333.8|331.8|15
1728406050000|2024-10-08 16:47:30|333.79|331.79|333.66|331.66|333.79|331.79|333.65|331.65|15
1728406060000|2024-10-08 16:47:40|333.61|331.61|333.55|331.55|333.61|331.61|333.54|331.54|12
1728406070000|2024-10-08 16:47:50|333.54|331.54|333.38|331.38|333.54|331.54|333.38|331.38|23
1728406080000|2024-10-08 16:48:00|333.37|331.37|333.44|331.44|333.49|331.49|333.37|331.37|12
1728406090000|2024-10-08 16:48:10|333.42|331.42|333.58|331.58|333.66|331.66|333.42|331.42|17
1728406100000|2024-10-08 16:48:20|333.6|331.6|333.36|331.36|333.6|331.6|333.36|331.36|11
1728406110000|2024-10-08 16:48:30|333.35|331.35|333.21|331.21|333.35|331.35|333.2|331.2|8
1728406120000|2024-10-08 16:48:40|333.28|331.28|333.32|331.32|333.36|331.36|333.28|331.28|16
1728406130000|2024-10-08 16:48:50|333.3|331.3|333.3|331.3|333.31|331.31|333.25|331.25|15
1728406140000|2024-10-08 16:49:00|333.31|331.31|333.32|331.32|333.47|331.47|333.31|331.31|23
1728406150000|2024-10-08 16:49:10|333.27|331.27|333.31|331.31|333.31|331.31|333.21|331.21|18
1728406160000|2024-10-08 16:49:20|333.3|331.3|333.48|331.48|333.48|331.48|333.3|331.3|18
1728406170000|2024-10-08 16:49:30|333.47|331.47|333.23|331.23|333.47|331.47|333.22|331.22|13
1728406180000|2024-10-08 16:49:40|333.24|331.24|333.18|331.18|333.25|331.25|333.18|331.18|12
1728406190000|2024-10-08 16:49:50|333.19|331.19|333.32|331.32|333.32|331.32|333.19|331.19|8
1728406200000|2024-10-08 16:50:00|333.33|331.33|333.18|331.18|333.36|331.36|333.18|331.18|12
1728406210000|2024-10-08 16:50:10|333.19|331.19|333.3|331.3|333.31|331.31|333.19|331.19|9
1728406220000|2024-10-08 16:50:20|333.31|331.31|332.98|330.98|333.31|331.31|332.98|330.98|14
1728406230000|2024-10-08 16:50:30|332.97|330.97|332.8|330.8|332.97|330.97|332.8|330.8|18
1728406240000|2024-10-08 16:50:40|332.79|330.79|332.72|330.72|332.79|330.79|332.71|330.71|11
1728406250000|2024-10-08 16:50:50|332.7|330.7|332.62|330.62|332.79|330.79|332.62|330.62|17
1728406260000|2024-10-08 16:51:00|332.64|330.64|332.61|330.61|332.65|330.65|332.57|330.57|19
1728406270000|2024-10-08 16:51:10|332.62|330.62|332.62|330.62|332.67|330.67|332.61|330.61|12
1728406280000|2024-10-08 16:51:20|332.65|330.65|332.59|330.59|332.66|330.66|332.59|330.59|11
1728406290000|2024-10-08 16:51:30|332.6|330.6|332.76|330.76|332.76|330.76|332.59|330.59|13
1728406300000|2024-10-08 16:51:40|332.78|330.78|332.67|330.67|332.79|330.79|332.67|330.67|10
1728406310000|2024-10-08 16:51:50|332.69|330.69|332.6|330.6|332.7|330.7|332.6|330.6|8
1728406320000|2024-10-08 16:52:00|332.59|330.59|332.66|330.66|332.66|330.66|332.58|330.58|17
1728406330000|2024-10-08 16:52:10|332.65|330.65|332.87|330.87|332.87|330.87|332.64|330.64|16
1728406340000|2024-10-08 16:52:20|332.86|330.86|332.97|330.97|332.97|330.97|332.86|330.86|7
1728406350000|2024-10-08 16:52:30|332.96|330.96|333.01|331.01|333.14|331.14|332.95|330.95|14
1728406360000|2024-10-08 16:52:40|332.96|330.96|332.9|330.9|332.96|330.96|332.87|330.87|11
1728406370000|2024-10-08 16:52:50|332.89|330.89|332.93|330.93|332.97|330.97|332.88|330.88|9
1728406380000|2024-10-08 16:53:00|332.94|330.94|332.75|330.75|332.96|330.96|332.74|330.74|21
1728406390000|2024-10-08 16:53:10|332.76|330.76|332.98|330.98|332.98|330.98|332.76|330.76|16
1728406400000|2024-10-08 16:53:20|332.97|330.97|332.95|330.95|332.98|330.98|332.93|330.93|15
1728406410000|2024-10-08 16:53:30|332.93|330.93|332.95|330.95|332.96|330.96|332.91|330.91|12
1728406420000|2024-10-08 16:53:40|332.96|330.96|332.88|330.88|332.97|330.97|332.87|330.87|15
1728406430000|2024-10-08 16:53:50|332.89|330.89|332.9|330.9|332.93|330.93|332.89|330.89|16
1728406440000|2024-10-08 16:54:00|332.91|330.91|333.2|331.2|333.2|331.2|332.9|330.9|15
1728406450000|2024-10-08 16:54:10|333.21|331.21|333.12|331.12|333.31|331.31|333.12|331.12|12
1728406460000|2024-10-08 16:54:20|333.13|331.13|333.12|331.12|333.16|331.16|333.08|331.08|14
1728406470000|2024-10-08 16:54:30|333.13|331.13|333.16|331.16|333.19|331.19|333.11|331.11|16
1728406480000|2024-10-08 16:54:40|333.18|331.18|333.17|331.17|333.18|331.18|333.14|331.14|5
1728406490000|2024-10-08 16:54:50|333.15|331.15|333.14|331.14|333.22|331.22|333.14|331.14|13
1728406500000|2024-10-08 16:55:00|333.15|331.15|333.12|331.12|333.17|331.17|333.05|331.05|18
1728406510000|2024-10-08 16:55:10|333.13|331.13|333.28|331.28|333.28|331.28|333.13|331.13|18
1728406520000|2024-10-08 16:55:20|333.29|331.29|333.3|331.3|333.3|331.3|333.28|331.28|7
1728406530000|2024-10-08 16:55:30|333.29|331.29|333.54|331.54|333.54|331.54|333.29|331.29|13
1728406540000|2024-10-08 16:55:40|333.53|331.53|333.56|331.56|333.58|331.58|333.53|331.53|13
1728406550000|2024-10-08 16:55:50|333.57|331.57|333.54|331.54|333.57|331.57|333.54|331.54|6
1728406560000|2024-10-08 16:56:00|333.56|331.56|333.48|331.48|333.56|331.56|333.47|331.47|17
1728406570000|2024-10-08 16:56:10|333.44|331.44|333.17|331.17|333.44|331.44|333.15|331.15|19
1728406580000|2024-10-08 16:56:20|333.16|331.16|333.21|331.21|333.21|331.21|333.16|331.16|6
1728406590000|2024-10-08 16:56:30|333.2|331.2|333.12|331.12|333.2|331.2|333.12|331.12|3
1728406600000|2024-10-08 16:56:40|333.11|331.11|333.09|331.09|333.11|331.11|333.09|331.09|3
1728406610000|2024-10-08 16:56:50|333.07|331.07|332.94|330.94|333.07|331.07|332.94|330.94|10
1728406620000|2024-10-08 16:57:00|332.97|330.97|332.98|330.98|333.11|331.11|332.95|330.95|12
1728406630000|2024-10-08 16:57:10|332.97|330.97|332.93|330.93|332.97|330.97|332.87|330.87|13
1728406640000|2024-10-08 16:57:20|332.92|330.92|332.96|330.96|333.06|331.06|332.92|330.92|19
1728406650000|2024-10-08 16:57:30|332.95|330.95|332.88|330.88|332.95|330.95|332.88|330.88|7
1728406660000|2024-10-08 16:57:40|332.87|330.87|332.78|330.78|332.87|330.87|332.78|330.78|9
1728406670000|2024-10-08 16:57:50|332.79|330.79|332.79|330.79|332.82|330.82|332.74|330.74|14
1728406680000|2024-10-08 16:58:00|332.8|330.8|332.85|330.85|332.87|330.87|332.8|330.8|17
1728406690000|2024-10-08 16:58:10|332.86|330.86|333.01|331.01|333.02|331.02|332.86|330.86|15
1728406700000|2024-10-08 16:58:20|333.02|331.02|333.2|331.2|333.2|331.2|333.02|331.02|16
1728406710000|2024-10-08 16:58:30|333.19|331.19|333.18|331.18|333.2|331.2|333.17|331.17|10
1728406720000|2024-10-08 16:58:40|333.13|331.13|333.13|331.13|333.22|331.22|333.12|331.12|16
1728406730000|2024-10-08 16:58:50|333.12|331.12|333.15|331.15|333.18|331.18|333.12|331.12|11
1728406740000|2024-10-08 16:59:00|333.16|331.16|333.2|331.2|333.24|331.24|333.15|331.15|13
1728406750000|2024-10-08 16:59:10|333.19|331.19|333.39|331.39|333.4|331.4|333.19|331.19|12
1728406760000|2024-10-08 16:59:20|333.4|331.4|333.27|331.27|333.41|331.41|333.27|331.27|13
1728406770000|2024-10-08 16:59:30|333.26|331.26|333.1|331.1|333.26|331.26|333.09|331.09|19
1728406780000|2024-10-08 16:59:40|333.11|331.11|333.18|331.18|333.18|331.18|333.1|331.1|10
1728406790000|2024-10-08 16:59:50|333.19|331.19|333.18|331.18|333.19|331.19|333.17|331.17|9
1728406800000|2024-10-08 17:00:00|333.19|331.19|333.16|331.16|333.23|331.23|333.14|331.14|22
1728406810000|2024-10-08 17:00:10|333.17|331.17|333.3|331.3|333.3|331.3|333.17|331.17|14
1728406820000|2024-10-08 17:00:20|333.33|331.33|333.6|331.6|333.6|331.6|333.33|331.33|14
1728406830000|2024-10-08 17:00:30|333.59|331.59|333.7|331.7|333.7|331.7|333.59|331.59|15
1728406840000|2024-10-08 17:00:40|333.68|331.68|333.71|331.71|333.72|331.72|333.67|331.67|8
1728406850000|2024-10-08 17:00:50|333.7|331.7|333.85|331.85|333.85|331.85|333.7|331.7|12
1728406860000|2024-10-08 17:01:00|333.83|331.83|333.85|331.85|333.93|331.93|333.83|331.83|12
1728406880000|2024-10-08 17:01:20|333.82|331.82|333.78|331.78|333.82|331.82|333.74|331.74|15
1728406890000|2024-10-08 17:01:30|333.77|331.77|333.76|331.76|333.78|331.78|333.72|331.72|20
1728406900000|2024-10-08 17:01:40|333.77|331.77|333.7|331.7|333.79|331.79|333.69|331.69|16
1728406910000|2024-10-08 17:01:50|333.72|331.72|333.52|331.52|333.72|331.72|333.52|331.52|11
1728406920000|2024-10-08 17:02:00|333.51|331.51|333.35|331.35|333.51|331.51|333.33|331.33|21
1728406930000|2024-10-08 17:02:10|333.36|331.36|333.43|331.43|333.48|331.48|333.34|331.34|16
1728406940000|2024-10-08 17:02:20|333.45|331.45|333.25|331.25|333.45|331.45|333.22|331.22|19
1728406950000|2024-10-08 17:02:30|333.24|331.24|333.21|331.21|333.24|331.24|333.21|331.21|3
1728406960000|2024-10-08 17:02:40|333.22|331.22|333.25|331.25|333.26|331.26|333.21|331.21|9
1728406970000|2024-10-08 17:02:50|333.24|331.24|333.22|331.22|333.29|331.29|333.22|331.22|10
1728406980000|2024-10-08 17:03:00|333.19|331.19|333.3|331.3|333.35|331.35|333.16|331.16|17
1728406990000|2024-10-08 17:03:10|333.31|331.31|333.34|331.34|333.39|331.39|333.31|331.31|11
1728407000000|2024-10-08 17:03:20|333.36|331.36|333.27|331.27|333.36|331.36|333.19|331.19|12
1728407010000|2024-10-08 17:03:30|333.29|331.29|333.17|331.17|333.32|331.32|333.17|331.17|9
1728407020000|2024-10-08 17:03:40|333.14|331.14|333.05|331.05|333.14|331.14|333.03|331.03|18
1728407030000|2024-10-08 17:03:50|333.09|331.09|333.2|331.2|333.22|331.22|333.09|331.09|14
1728407040000|2024-10-08 17:04:00|333.22|331.22|333.31|331.31|333.32|331.32|333.2|331.2|19
1728407050000|2024-10-08 17:04:10|333.3|331.3|333.41|331.41|333.41|331.41|333.29|331.29|13
1728407060000|2024-10-08 17:04:20|333.43|331.43|333.57|331.57|333.61|331.61|333.41|331.41|17
1728407070000|2024-10-08 17:04:30|333.54|331.54|333.56|331.56|333.6|331.6|333.52|331.52|15
1728407080000|2024-10-08 17:04:40|333.55|331.55|333.52|331.52|333.58|331.58|333.52|331.52|10
1728407090000|2024-10-08 17:04:50|333.5|331.5|333.48|331.48|333.5|331.5|333.43|331.43|10
1728407100000|2024-10-08 17:05:00|333.49|331.49|333.21|331.21|333.49|331.49|333.15|331.15|23
1728407110000|2024-10-08 17:05:10|333.24|331.24|333.31|331.31|333.35|331.35|333.24|331.24|11
1728407120000|2024-10-08 17:05:20|333.3|331.3|333.23|331.23|333.31|331.31|333.12|331.12|20
1728407130000|2024-10-08 17:05:30|333.25|331.25|333.4|331.4|333.4|331.4|333.25|331.25|8
1728407140000|2024-10-08 17:05:40|333.39|331.39|333.36|331.36|333.39|331.39|333.36|331.36|7
1728407150000|2024-10-08 17:05:50|333.31|331.31|332.55|330.55|333.31|331.31|332.49|330.49|25
1728407160000|2024-10-08 17:06:00|332.56|330.56|332.56|330.56|332.56|330.56|332.48|330.48|16
1728407170000|2024-10-08 17:06:10|332.63|330.63|332.45|330.45|332.77|330.77|332.44|330.44|28
1728407180000|2024-10-08 17:06:20|332.43|330.43|332.43|330.43|332.49|330.49|332.41|330.41|18
1728407190000|2024-10-08 17:06:30|332.44|330.44|332.22|330.22|332.44|330.44|332.15|330.15|25
1728407200000|2024-10-08 17:06:40|332.24|330.24|332.45|330.45|332.45|330.45|332.23|330.23|11
1728407210000|2024-10-08 17:06:50|332.49|330.49|332.6|330.6|332.6|330.6|332.42|330.42|14
1728407220000|2024-10-08 17:07:00|332.59|330.59|332.29|330.29|332.59|330.59|332.25|330.25|23
1728407230000|2024-10-08 17:07:10|332.3|330.3|332.07|330.07|332.31|330.31|332.07|330.07|23
1728407240000|2024-10-08 17:07:20|332.08|330.08|332.2|330.2|332.2|330.2|332.08|330.08|14
1728407250000|2024-10-08 17:07:30|332.19|330.19|332.13|330.13|332.19|330.19|332.1|330.1|12
1728407260000|2024-10-08 17:07:40|332.15|330.15|332.21|330.21|332.21|330.21|332.15|330.15|4
1728407270000|2024-10-08 17:07:50|332.26|330.26|332.36|330.36|332.37|330.37|332.14|330.14|12
1728407280000|2024-10-08 17:08:00|332.33|330.33|332.12|330.12|332.33|330.33|332.09|330.09|21
1728407290000|2024-10-08 17:08:10|332.14|330.14|331.98|329.98|332.17|330.17|331.98|329.98|16
1728407300000|2024-10-08 17:08:20|331.97|329.97|331.72|329.72|331.97|329.97|331.68|329.68|25
1728407310000|2024-10-08 17:08:30|331.73|329.73|331.67|329.67|331.78|329.78|331.59|329.59|24
1728407320000|2024-10-08 17:08:40|331.68|329.68|331.65|329.65|331.72|329.72|331.65|329.65|19
1728407330000|2024-10-08 17:08:50|331.66|329.66|331.5|329.5|331.71|329.71|331.42|329.42|17
1728407340000|2024-10-08 17:09:00|331.51|329.51|331.54|329.54|331.54|329.54|331.51|329.51|4
1728407500000|2024-10-08 17:11:40|331.71|329.71|331.82|329.82|331.82|329.82|331.71|329.71|9
1728407510000|2024-10-08 17:11:50|331.86|329.86|331.97|329.97|332.03|330.03|331.86|329.86|18
1728407520000|2024-10-08 17:12:00|331.96|329.96|332.22|330.22|332.23|330.23|331.96|329.96|22
1728407530000|2024-10-08 17:12:10|332.21|330.21|332.22|330.22|332.24|330.24|332.21|330.21|7
1728407540000|2024-10-08 17:12:20|332.16|330.16|332.04|330.04|332.16|330.16|332.04|330.04|11
1728407550000|2024-10-08 17:12:30|332.03|330.03|332.11|330.11|332.11|330.11|331.89|329.89|20
1728407560000|2024-10-08 17:12:40|332.13|330.13|332.11|330.11|332.23|330.23|332.01|330.01|28
1728407570000|2024-10-08 17:12:50|332.13|330.13|332.06|330.06|332.14|330.14|332.06|330.06|11
1728407580000|2024-10-08 17:13:00|332.01|330.01|332.21|330.21|332.22|330.22|331.99|329.99|15
1728407590000|2024-10-08 17:13:10|332.26|330.26|332.66|330.66|332.83|330.83|332.17|330.17|22
1728407600000|2024-10-08 17:13:20|332.67|330.67|332.67|330.67|332.71|330.71|332.58|330.58|15
1728407610000|2024-10-08 17:13:30|332.68|330.68|332.75|330.75|332.75|330.75|332.65|330.65|22
1728407620000|2024-10-08 17:13:40|332.74|330.74|332.62|330.62|332.76|330.76|332.62|330.62|17
1728407630000|2024-10-08 17:13:50|332.63|330.63|332.87|330.87|332.89|330.89|332.63|330.63|18
1728407640000|2024-10-08 17:14:00|332.86|330.86|332.72|330.72|332.86|330.86|332.72|330.72|15
1728407650000|2024-10-08 17:14:10|332.71|330.71|332.65|330.65|332.71|330.71|332.58|330.58|15
1728407660000|2024-10-08 17:14:20|332.64|330.64|332.53|330.53|332.64|330.64|332.48|330.48|11
1728407670000|2024-10-08 17:14:30|332.54|330.54|332.45|330.45|332.57|330.57|332.44|330.44|12
1728407680000|2024-10-08 17:14:40|332.44|330.44|332.5|330.5|332.53|330.53|332.43|330.43|13
1728407690000|2024-10-08 17:14:50|332.47|330.47|332.43|330.43|332.47|330.47|332.43|330.43|9
1728407700000|2024-10-08 17:15:00|332.42|330.42|332.43|330.43|332.52|330.52|332.38|330.38|19
1728407710000|2024-10-08 17:15:10|332.45|330.45|332.52|330.52|332.52|330.52|332.44|330.44|7
1728407720000|2024-10-08 17:15:20|332.53|330.53|332.31|330.31|332.53|330.53|332.31|330.31|14
1728407730000|2024-10-08 17:15:30|332.32|330.32|332.14|330.14|332.32|330.32|332.14|330.14|9
1728407740000|2024-10-08 17:15:40|332.11|330.11|332.1|330.1|332.13|330.13|332.07|330.07|17
1728407750000|2024-10-08 17:15:50|332.09|330.09|331.99|329.99|332.09|330.09|331.98|329.98|8
1728407760000|2024-10-08 17:16:00|332|330|332.2|330.2|332.23|330.23|332|330|13
1728407770000|2024-10-08 17:16:10|332.14|330.14|332.05|330.05|332.16|330.16|332.01|330.01|19
1728407780000|2024-10-08 17:16:20|332.07|330.07|331.85|329.85|332.07|330.07|331.81|329.81|15
1728407790000|2024-10-08 17:16:30|331.83|329.83|331.99|329.99|331.99|329.99|331.8|329.8|16
1728407800000|2024-10-08 17:16:40|331.94|329.94|331.89|329.89|331.94|329.94|331.83|329.83|16
1728407810000|2024-10-08 17:16:50|331.92|329.92|332.01|330.01|332.04|330.04|331.92|329.92|19
1728407820000|2024-10-08 17:17:00|331.99|329.99|331.61|329.61|332.01|330.01|331.61|329.61|22
1728407830000|2024-10-08 17:17:10|331.6|329.6|331.71|329.71|331.78|329.78|331.59|329.59|14
1728407840000|2024-10-08 17:17:20|331.7|329.7|331.6|329.6|331.7|329.7|331.57|329.57|11
1728407850000|2024-10-08 17:17:30|331.59|329.59|331.38|329.38|331.61|329.61|331.37|329.37|17
1728407860000|2024-10-08 17:17:40|331.4|329.4|331.4|329.4|331.41|329.41|331.4|329.4|3
1728407870000|2024-10-08 17:17:50|331.42|329.42|331.48|329.48|331.55|329.55|331.42|329.42|7
1728407880000|2024-10-08 17:18:00|331.46|329.46|331.38|329.38|331.46|329.46|331.28|329.28|20
1728407890000|2024-10-08 17:18:10|331.35|329.35|331.23|329.23|331.35|329.35|331.17|329.17|17
1728407900000|2024-10-08 17:18:20|331.24|329.24|331.37|329.37|331.43|329.43|331.24|329.24|18
1728407910000|2024-10-08 17:18:30|331.38|329.38|331.43|329.43|331.51|329.51|331.35|329.35|17
1728407920000|2024-10-08 17:18:40|331.42|329.42|331.4|329.4|331.42|329.42|331.32|329.32|10
1728407930000|2024-10-08 17:18:50|331.41|329.41|331.38|329.38|331.48|329.48|331.38|329.38|8
1728407940000|2024-10-08 17:19:00|331.41|329.41|331.6|329.6|331.66|329.66|331.4|329.4|14
1728407950000|2024-10-08 17:19:10|331.71|329.71|331.69|329.69|331.8|329.8|331.67|329.67|15
1728407960000|2024-10-08 17:19:20|331.71|329.71|331.68|329.68|331.73|329.73|331.68|329.68|9
1728407970000|2024-10-08 17:19:30|331.73|329.73|331.6|329.6|331.74|329.74|331.56|329.56|15
1728407980000|2024-10-08 17:19:40|331.59|329.59|331.45|329.45|331.59|329.59|331.44|329.44|8
1728407990000|2024-10-08 17:19:50|331.42|329.42|331.4|329.4|331.42|329.42|331.39|329.39|5
1728408000000|2024-10-08 17:20:00|331.41|329.41|331.31|329.31|331.49|329.49|331.31|329.31|16
1728408010000|2024-10-08 17:20:10|331.26|329.26|331.13|329.13|331.27|329.27|331.13|329.13|17
1728408020000|2024-10-08 17:20:20|331.14|329.14|331.08|329.08|331.14|329.14|331.06|329.06|10
1728408030000|2024-10-08 17:20:30|331.07|329.07|331.13|329.13|331.14|329.14|331.01|329.01|15
1728408040000|2024-10-08 17:20:40|331.17|329.17|331.12|329.12|331.21|329.21|331.12|329.12|16
1728408050000|2024-10-08 17:20:50|331.06|329.06|330.79|328.79|331.07|329.07|330.79|328.79|23
1728408060000|2024-10-08 17:21:00|330.78|328.78|330.9|328.9|330.91|328.91|330.71|328.71|18
1728408070000|2024-10-08 17:21:10|330.86|328.86|330.86|328.86|330.89|328.89|330.84|328.84|7
1728408080000|2024-10-08 17:21:20|330.9|328.9|330.89|328.89|330.9|328.9|330.85|328.85|7
1728408090000|2024-10-08 17:21:30|330.86|328.86|331|329|331|329|330.86|328.86|7
1728408100000|2024-10-08 17:21:40|331.01|329.01|330.95|328.95|331.09|329.09|330.95|328.95|9
1728408110000|2024-10-08 17:21:50|330.93|328.93|330.84|328.84|330.94|328.94|330.84|328.84|6
1728408120000|2024-10-08 17:22:00|330.82|328.82|330.76|328.76|330.82|328.82|330.68|328.68|21
1728408130000|2024-10-08 17:22:10|330.77|328.77|330.57|328.57|330.77|328.77|330.46|328.46|21
1728408140000|2024-10-08 17:22:20|330.56|328.56|330.72|328.72|330.72|328.72|330.56|328.56|8
1728408150000|2024-10-08 17:22:30|330.71|328.71|330.54|328.54|330.71|328.71|330.47|328.47|17
1728408160000|2024-10-08 17:22:40|330.52|328.52|330.58|328.58|330.59|328.59|330.51|328.51|13
1728408170000|2024-10-08 17:22:50|330.57|328.57|330.48|328.48|330.57|328.57|330.46|328.46|16
1728408180000|2024-10-08 17:23:00|330.43|328.43|330.28|328.28|330.48|328.48|330.28|328.28|19
1728408190000|2024-10-08 17:23:10|330.34|328.34|330.59|328.59|330.65|328.65|330.34|328.34|19
1728408200000|2024-10-08 17:23:20|330.6|328.6|330.78|328.78|330.78|328.78|330.6|328.6|13
1728408210000|2024-10-08 17:23:30|330.79|328.79|331.14|329.14|331.14|329.14|330.79|328.79|15
1728408220000|2024-10-08 17:23:40|331.15|329.15|331.15|329.15|331.18|329.18|331.07|329.07|18
1728408230000|2024-10-08 17:23:50|331.14|329.14|331.19|329.19|331.19|329.19|331.14|329.14|5
1728408240000|2024-10-08 17:24:00|331.2|329.2|331.23|329.23|331.28|329.28|331.12|329.12|16
1728408250000|2024-10-08 17:24:10|331.25|329.25|331.41|329.41|331.47|329.47|331.25|329.25|18
1728408260000|2024-10-08 17:24:20|331.42|329.42|331.28|329.28|331.45|329.45|331.17|329.17|17
1728408270000|2024-10-08 17:24:30|331.3|329.3|331.33|329.33|331.4|329.4|331.28|329.28|12
1728408280000|2024-10-08 17:24:40|331.34|329.34|331.32|329.32|331.34|329.34|331.31|329.31|8
1728408290000|2024-10-08 17:24:50|331.31|329.31|331.33|329.33|331.33|329.33|331.27|329.27|7
1728408300000|2024-10-08 17:25:00|331.31|329.31|331.39|329.39|331.48|329.48|331.27|329.27|21
1728408310000|2024-10-08 17:25:10|331.38|329.38|331.5|329.5|331.5|329.5|331.38|329.38|16
1728408320000|2024-10-08 17:25:20|331.49|329.49|331.57|329.57|331.65|329.65|331.49|329.49|20
1728408330000|2024-10-08 17:25:30|331.58|329.58|331.67|329.67|331.75|329.75|331.58|329.58|15
1728408340000|2024-10-08 17:25:40|331.69|329.69|331.72|329.72|331.72|329.72|331.69|329.69|6
1728408350000|2024-10-08 17:25:50|331.7|329.7|331.69|329.69|331.71|329.71|331.68|329.68|9
1728408360000|2024-10-08 17:26:00|331.72|329.72|331.92|329.92|331.92|329.92|331.71|329.71|10
1728408370000|2024-10-08 17:26:10|331.91|329.91|331.91|329.91|331.96|329.96|331.89|329.89|14
1728408380000|2024-10-08 17:26:20|331.9|329.9|332.01|330.01|332.06|330.06|331.88|329.88|14
1728408390000|2024-10-08 17:26:30|332.02|330.02|331.79|329.79|332.03|330.03|331.76|329.76|16
1728408400000|2024-10-08 17:26:40|331.81|329.81|331.93|329.93|331.98|329.98|331.81|329.81|16
1728408410000|2024-10-08 17:26:50|331.94|329.94|331.73|329.73|331.94|329.94|331.72|329.72|14
1728408420000|2024-10-08 17:27:00|331.72|329.72|331.79|329.79|331.81|329.81|331.72|329.72|10
1728408430000|2024-10-08 17:27:10|331.81|329.81|331.09|329.09|331.81|329.81|331.07|329.07|27
1728408440000|2024-10-08 17:27:20|331.08|329.08|331.2|329.2|331.2|329.2|331.06|329.06|19
1728408450000|2024-10-08 17:27:30|331.17|329.17|331.11|329.11|331.18|329.18|331.11|329.11|12
1728408460000|2024-10-08 17:27:40|331.07|329.07|331.2|329.2|331.2|329.2|331.07|329.07|10
1728408470000|2024-10-08 17:27:50|331.23|329.23|331.32|329.32|331.33|329.33|331.23|329.23|17
1728408480000|2024-10-08 17:28:00|331.31|329.31|331.4|329.4|331.43|329.43|331.3|329.3|19
1728408490000|2024-10-08 17:28:10|331.41|329.41|331.54|329.54|331.54|329.54|331.41|329.41|20
1728408500000|2024-10-08 17:28:20|331.55|329.55|331.68|329.68|331.71|329.71|331.55|329.55|17
1728408510000|2024-10-08 17:28:30|331.67|329.67|331.54|329.54|331.67|329.67|331.52|329.52|11
1728408520000|2024-10-08 17:28:40|331.55|329.55|331.64|329.64|331.64|329.64|331.55|329.55|9
1728408530000|2024-10-08 17:28:50|331.65|329.65|331.72|329.72|331.74|329.74|331.65|329.65|16
1728408540000|2024-10-08 17:29:00|331.69|329.69|331.56|329.56|331.69|329.69|331.46|329.46|18
1728408550000|2024-10-08 17:29:10|331.58|329.58|331.62|329.62|331.64|329.64|331.58|329.58|9
1728408560000|2024-10-08 17:29:20|331.6|329.6|331.63|329.63|331.63|329.63|331.6|329.6|2
1728408570000|2024-10-08 17:29:30|331.65|329.65|331.63|329.63|331.65|329.65|331.63|329.63|3
1728408580000|2024-10-08 17:29:40|331.64|329.64|331.65|329.65|331.66|329.66|331.56|329.56|9
1728408590000|2024-10-08 17:29:50|331.67|329.67|331.68|329.68|331.69|329.69|331.67|329.67|5
1728408600000|2024-10-08 17:30:00|331.65|329.65|331.45|329.45|331.65|329.65|331.37|329.37|19
1728408610000|2024-10-08 17:30:10|331.41|329.41|331.39|329.39|331.5|329.5|331.36|329.36|16
1728408620000|2024-10-08 17:30:20|331.38|329.38|331.09|329.09|331.38|329.38|331.03|329.03|21
1728408630000|2024-10-08 17:30:30|331.1|329.1|331.12|329.12|331.13|329.13|331.06|329.06|10
1728408640000|2024-10-08 17:30:40|331.13|329.13|330.87|328.87|331.13|329.13|330.86|328.86|16
1728408650000|2024-10-08 17:30:50|330.88|328.88|330.92|328.92|330.94|328.94|330.88|328.88|12
1728408660000|2024-10-08 17:31:00|330.88|328.88|330.87|328.87|330.93|328.93|330.75|328.75|15
1728408670000|2024-10-08 17:31:10|330.84|328.84|330.94|328.94|330.94|328.94|330.84|328.84|19
1728408680000|2024-10-08 17:31:20|330.95|328.95|331.17|329.17|331.24|329.24|330.95|328.95|17
1728408690000|2024-10-08 17:31:30|331.18|329.18|331.14|329.14|331.23|329.23|331.14|329.14|12
1728408700000|2024-10-08 17:31:40|331.11|329.11|331.08|329.08|331.14|329.14|331.07|329.07|13
1728408710000|2024-10-08 17:31:50|331.09|329.09|330.98|328.98|331.09|329.09|330.98|328.98|8
1728408720000|2024-10-08 17:32:00|330.97|328.97|330.77|328.77|330.97|328.97|330.71|328.71|26
1728408730000|2024-10-08 17:32:10|330.78|328.78|330.97|328.97|331|329|330.78|328.78|14
1728408740000|2024-10-08 17:32:20|330.98|328.98|330.75|328.75|330.98|328.98|330.75|328.75|14
1728408750000|2024-10-08 17:32:30|330.76|328.76|330.63|328.63|330.76|328.76|330.63|328.63|21
1728408760000|2024-10-08 17:32:40|330.61|328.61|330.56|328.56|330.61|328.61|330.5|328.5|9
1728408770000|2024-10-08 17:32:50|330.53|328.53|330.45|328.45|330.53|328.53|330.41|328.41|11
1728408780000|2024-10-08 17:33:00|330.44|328.44|330.42|328.42|330.49|328.49|330.37|328.37|17
1728408790000|2024-10-08 17:33:10|330.41|328.41|330.42|328.42|330.42|328.42|330.2|328.2|15
1728408800000|2024-10-08 17:33:20|330.41|328.41|330.26|328.26|330.41|328.41|330.26|328.26|7
1728408810000|2024-10-08 17:33:30|330.25|328.25|330.17|328.17|330.25|328.25|330.17|328.17|6
1728408820000|2024-10-08 17:33:40|330.19|328.19|330.17|328.17|330.19|328.19|330.11|328.11|15
1728408830000|2024-10-08 17:33:50|330.18|328.18|330.15|328.15|330.18|328.18|330.15|328.15|7
1728408840000|2024-10-08 17:34:00|330.13|328.13|330.11|328.11|330.17|328.17|330.1|328.1|13
1728408850000|2024-10-08 17:34:10|330.17|328.17|330.43|328.43|330.43|328.43|330.17|328.17|14
1728408860000|2024-10-08 17:34:20|330.42|328.42|330.46|328.46|330.53|328.53|330.38|328.38|19
1728408870000|2024-10-08 17:34:30|330.47|328.47|330.24|328.24|330.49|328.49|330.24|328.24|19
1728408880000|2024-10-08 17:34:40|330.27|328.27|330.25|328.25|330.28|328.28|330.23|328.23|8
1728408890000|2024-10-08 17:34:50|330.26|328.26|330.3|328.3|330.34|328.34|330.26|328.26|10
1728408900000|2024-10-08 17:35:00|330.31|328.31|330.45|328.45|330.45|328.45|330.31|328.31|4
1728408910000|2024-10-08 17:35:10|330.44|328.44|330.62|328.62|330.69|328.69|330.42|328.42|20
1728408920000|2024-10-08 17:35:20|330.61|328.61|330.54|328.54|330.62|328.62|330.47|328.47|15
1728408930000|2024-10-08 17:35:30|330.52|328.52|330.45|328.45|330.52|328.52|330.37|328.37|11
1728408940000|2024-10-08 17:35:40|330.46|328.46|330.45|328.45|330.46|328.46|330.43|328.43|4
1728408950000|2024-10-08 17:35:50|330.48|328.48|330.43|328.43|330.48|328.48|330.43|328.43|8
1728408960000|2024-10-08 17:36:00|330.42|328.42|330.42|328.42|330.47|328.47|330.42|328.42|8
1728408970000|2024-10-08 17:36:10|330.4|328.4|330.35|328.35|330.4|328.4|330.33|328.33|15
1728408980000|2024-10-08 17:36:20|330.34|328.34|330.09|328.09|330.34|328.34|330.08|328.08|14
1728408990000|2024-10-08 17:36:30|330.1|328.1|330.08|328.08|330.11|328.11|330.07|328.07|6
1728409000000|2024-10-08 17:36:40|330.03|328.03|329.98|327.98|330.04|328.04|329.98|327.98|4
1728409010000|2024-10-08 17:36:50|329.97|327.97|330.15|328.15|330.15|328.15|329.96|327.96|13
1728409020000|2024-10-08 17:37:00|330.13|328.13|330.11|328.11|330.13|328.13|330.07|328.07|16
1728409030000|2024-10-08 17:37:10|330.12|328.12|330.16|328.16|330.18|328.18|330.1|328.1|13
1728409040000|2024-10-08 17:37:20|330.17|328.17|330.22|328.22|330.27|328.27|330.17|328.17|13
1728409050000|2024-10-08 17:37:30|330.27|328.27|330.36|328.36|330.36|328.36|330.15|328.15|18
1728409060000|2024-10-08 17:37:40|330.42|328.42|330.29|328.29|330.42|328.42|330.29|328.29|12
1728409070000|2024-10-08 17:37:50|330.27|328.27|330.14|328.14|330.27|328.27|330.13|328.13|11
1728409080000|2024-10-08 17:38:00|330.15|328.15|330.29|328.29|330.31|328.31|330.15|328.15|14
1728409090000|2024-10-08 17:38:10|330.3|328.3|330.07|328.07|330.3|328.3|330.07|328.07|9
1728409100000|2024-10-08 17:38:20|330.04|328.04|329.86|327.86|330.04|328.04|329.85|327.85|18
1728409110000|2024-10-08 17:38:30|329.87|327.87|329.82|327.82|329.96|327.96|329.82|327.82|15
1728409120000|2024-10-08 17:38:40|329.81|327.81|329.82|327.82|329.82|327.82|329.78|327.78|9
1728409130000|2024-10-08 17:38:50|329.81|327.81|329.8|327.8|329.82|327.82|329.79|327.79|8
1728409140000|2024-10-08 17:39:00|329.82|327.82|329.8|327.8|329.82|327.82|329.79|327.79|9
1728409150000|2024-10-08 17:39:10|329.79|327.79|329.61|327.61|329.79|327.79|329.61|327.61|4
1728409160000|2024-10-08 17:39:20|329.62|327.62|329.53|327.53|329.65|327.65|329.53|327.53|8
1728409170000|2024-10-08 17:39:30|329.52|327.52|329.52|327.52|329.58|327.58|329.52|327.52|14
1728409180000|2024-10-08 17:39:40|329.51|327.51|329.42|327.42|329.51|327.51|329.42|327.42|9
1728409190000|2024-10-08 17:39:50|329.45|327.45|329.47|327.47|329.47|327.47|329.45|327.45|2
1728409200000|2024-10-08 17:40:00|329.45|327.45|329.47|327.47|329.49|327.49|329.45|327.45|9
1728409210000|2024-10-08 17:40:10|329.43|327.43|329.42|327.42|329.46|327.46|329.39|327.39|12
1728409220000|2024-10-08 17:40:20|329.4|327.4|329.34|327.34|329.4|327.4|329.28|327.28|9
1728409230000|2024-10-08 17:40:30|329.35|327.35|329.27|327.27|329.35|327.35|329.26|327.26|9
1728409240000|2024-10-08 17:40:40|329.26|327.26|329.12|327.12|329.26|327.26|328.96|326.96|18
1728409250000|2024-10-08 17:40:50|329.15|327.15|329.11|327.11|329.31|327.31|329.11|327.11|19
1728409260000|2024-10-08 17:41:00|329.1|327.1|329.2|327.2|329.2|327.2|329.08|327.08|12
1728409270000|2024-10-08 17:41:10|329.26|327.26|329.44|327.44|329.44|327.44|329.26|327.26|18
1728409280000|2024-10-08 17:41:20|329.45|327.45|329.63|327.63|329.63|327.63|329.45|327.45|10
1728409290000|2024-10-08 17:41:30|329.64|327.64|329.62|327.62|329.69|327.69|329.58|327.58|14
1728409300000|2024-10-08 17:41:40|329.63|327.63|329.52|327.52|329.63|327.63|329.5|327.5|8
1728409310000|2024-10-08 17:41:50|329.53|327.53|329.48|327.48|329.53|327.53|329.48|327.48|6
1728409320000|2024-10-08 17:42:00|329.45|327.45|329.2|327.2|329.45|327.45|329.19|327.19|17
1728409330000|2024-10-08 17:42:10|329.21|327.21|329.17|327.17|329.28|327.28|329.15|327.15|14
1728409340000|2024-10-08 17:42:20|329.22|327.22|329.27|327.27|329.27|327.27|329.16|327.16|12
1728409350000|2024-10-08 17:42:30|329.26|327.26|329.52|327.52|329.53|327.53|329.26|327.26|16
1728409360000|2024-10-08 17:42:40|329.49|327.49|329.61|327.61|329.62|327.62|329.45|327.45|16
1728409370000|2024-10-08 17:42:50|329.59|327.59|329.69|327.69|329.69|327.69|329.57|327.57|10
1728409380000|2024-10-08 17:43:00|329.68|327.68|329.68|327.68|329.74|327.74|329.66|327.66|11
1728409390000|2024-10-08 17:43:10|329.64|327.64|329.57|327.57|329.64|327.64|329.55|327.55|12
1728409400000|2024-10-08 17:43:20|329.56|327.56|329.43|327.43|329.57|327.57|329.43|327.43|11
1728409410000|2024-10-08 17:43:30|329.42|327.42|329.48|327.48|329.49|327.49|329.38|327.38|16
1728409420000|2024-10-08 17:43:40|329.47|327.47|329.49|327.49|329.49|327.49|329.44|327.44|12
1728409430000|2024-10-08 17:43:50|329.47|327.47|329.42|327.42|329.47|327.47|329.4|327.4|9
1728409440000|2024-10-08 17:44:00|329.45|327.45|329.49|327.49|329.49|327.49|329.45|327.45|9
1728409450000|2024-10-08 17:44:10|329.51|327.51|329.59|327.59|329.6|327.6|329.51|327.51|6
1728409460000|2024-10-08 17:44:20|329.55|327.55|329.37|327.37|329.55|327.55|329.35|327.35|14
1728409470000|2024-10-08 17:44:30|329.36|327.36|329.41|327.41|329.41|327.41|329.36|327.36|4
1728409480000|2024-10-08 17:44:40|329.4|327.4|329.23|327.23|329.4|327.4|329.18|327.18|17
1728409490000|2024-10-08 17:44:50|329.22|327.22|329.2|327.2|329.22|327.22|329.19|327.19|6
1728409500000|2024-10-08 17:45:00|329.21|327.21|329.44|327.44|329.44|327.44|329.21|327.21|20
1728409510000|2024-10-08 17:45:10|329.46|327.46|329.28|327.28|329.46|327.46|329.28|327.28|16
1728409520000|2024-10-08 17:45:20|329.29|327.29|329.22|327.22|329.29|327.29|329.18|327.18|13
1728409530000|2024-10-08 17:45:30|329.2|327.2|329.04|327.04|329.21|327.21|329.04|327.04|10
1728409540000|2024-10-08 17:45:40|329.03|327.03|328.86|326.86|329.03|327.03|328.77|326.77|18
1728409550000|2024-10-08 17:45:50|328.85|326.85|328.8|326.8|328.87|326.87|328.78|326.78|13
1728409560000|2024-10-08 17:46:00|328.82|326.82|328.84|326.84|328.84|326.84|328.72|326.72|13
1728409570000|2024-10-08 17:46:10|328.83|326.83|328.89|326.89|328.89|326.89|328.73|326.73|12
1728409580000|2024-10-08 17:46:20|328.88|326.88|328.93|326.93|328.93|326.93|328.88|326.88|6
1728409590000|2024-10-08 17:46:30|329|327|329.23|327.23|329.26|327.26|329|327|25
1728409600000|2024-10-08 17:46:40|329.22|327.22|329.23|327.23|329.25|327.25|329.2|327.2|15
1728409610000|2024-10-08 17:46:50|329.21|327.21|329.06|327.06|329.21|327.21|329.06|327.06|21
1728409620000|2024-10-08 17:47:00|328.99|326.99|329.13|327.13|329.13|327.13|328.97|326.97|17
1728409630000|2024-10-08 17:47:10|329.12|327.12|329.01|327.01|329.12|327.12|328.87|326.87|18
1728409640000|2024-10-08 17:47:20|329.02|327.02|329|327|329.05|327.05|329|327|9
1728409650000|2024-10-08 17:47:30|328.98|326.98|328.96|326.96|328.98|326.98|328.82|326.82|21
1728409660000|2024-10-08 17:47:40|328.95|326.95|328.76|326.76|328.95|326.95|328.7|326.7|14
1728409670000|2024-10-08 17:47:50|328.77|326.77|328.94|326.94|328.94|326.94|328.77|326.77|12
1728409680000|2024-10-08 17:48:00|328.92|326.92|329.02|327.02|329.04|327.04|328.92|326.92|10
1728409690000|2024-10-08 17:48:10|329.03|327.03|328.85|326.85|329.05|327.05|328.84|326.84|17
1728409710000|2024-10-08 17:48:30|328.86|326.86|328.76|326.76|328.86|326.86|328.76|326.76|5
1728409720000|2024-10-08 17:48:40|328.77|326.77|328.64|326.64|328.81|326.81|328.64|326.64|16
1728409730000|2024-10-08 17:48:50|328.63|326.63|328.63|326.63|328.63|326.63|328.62|326.62|3
1728409740000|2024-10-08 17:49:00|328.6|326.6|328.69|326.69|328.75|326.75|328.58|326.58|21
1728409750000|2024-10-08 17:49:10|328.73|326.73|328.8|326.8|328.8|326.8|328.73|326.73|7
1728409760000|2024-10-08 17:49:20|328.79|326.79|328.78|326.78|328.83|326.83|328.77|326.77|9
1728409770000|2024-10-08 17:49:30|328.81|326.81|328.81|326.81|328.81|326.81|328.81|326.81|1
1728409780000|2024-10-08 17:49:40|328.8|326.8|328.84|326.84|328.84|326.84|328.8|326.8|4
1728409790000|2024-10-08 17:49:50|328.86|326.86|328.94|326.94|328.95|326.95|328.86|326.86|12
1728409800000|2024-10-08 17:50:00|328.93|326.93|328.89|326.89|328.96|326.96|328.78|326.78|23
1728409810000|2024-10-08 17:50:10|328.86|326.86|328.85|326.85|328.87|326.87|328.85|326.85|8
1728409820000|2024-10-08 17:50:20|328.86|326.86|328.76|326.76|328.87|326.87|328.75|326.75|14
1728409830000|2024-10-08 17:50:30|328.78|326.78|328.75|326.75|328.82|326.82|328.75|326.75|8
1728409840000|2024-10-08 17:50:40|328.77|326.77|328.65|326.65|328.77|326.77|328.63|326.63|12
1728409850000|2024-10-08 17:50:50|328.69|326.69|328.61|326.61|328.77|326.77|328.59|326.59|27
1728409860000|2024-10-08 17:51:00|328.63|326.63|328.62|326.62|328.65|326.65|328.6|326.6|17
1728409870000|2024-10-08 17:51:10|328.64|326.64|328.65|326.65|328.7|326.7|328.6|326.6|16
1728409880000|2024-10-08 17:51:20|328.66|326.66|328.82|326.82|328.85|326.85|328.57|326.57|18
1728409890000|2024-10-08 17:51:30|328.81|326.81|328.88|326.88|328.94|326.94|328.81|326.81|11
1728409900000|2024-10-08 17:51:40|328.89|326.89|328.9|326.9|328.93|326.93|328.88|326.88|10
1728409910000|2024-10-08 17:51:50|328.91|326.91|328.92|326.92|328.99|326.99|328.89|326.89|11
1728409920000|2024-10-08 17:52:00|328.93|326.93|329.09|327.09|329.1|327.1|328.91|326.91|16
1728409930000|2024-10-08 17:52:10|329.08|327.08|329.35|327.35|329.35|327.35|329.08|327.08|19
1728409940000|2024-10-08 17:52:20|329.32|327.32|329.41|327.41|329.43|327.43|329.32|327.32|15
1728409950000|2024-10-08 17:52:30|329.4|327.4|329.29|327.29|329.4|327.4|329.22|327.22|16
1728409960000|2024-10-08 17:52:40|329.28|327.28|329.32|327.32|329.32|327.32|329.26|327.26|9
1728409970000|2024-10-08 17:52:50|329.35|327.35|329.42|327.42|329.42|327.42|329.29|327.29|14
1728409980000|2024-10-08 17:53:00|329.41|327.41|329.39|327.39|329.54|327.54|329.38|327.38|28
1728409990000|2024-10-08 17:53:10|329.38|327.38|329.46|327.46|329.47|327.47|329.38|327.38|12
1728410000000|2024-10-08 17:53:20|329.49|327.49|329.49|327.49|329.49|327.49|329.49|327.49|1
1728410010000|2024-10-08 17:53:30|329.48|327.48|329.43|327.43|329.49|327.49|329.41|327.41|8
1728410020000|2024-10-08 17:53:40|329.46|327.46|329.36|327.36|329.46|327.46|329.36|327.36|11
1728410030000|2024-10-08 17:53:50|329.37|327.37|329.49|327.49|329.5|327.5|329.37|327.37|7
1728410040000|2024-10-08 17:54:00|329.48|327.48|329.67|327.67|329.67|327.67|329.48|327.48|11
1728410050000|2024-10-08 17:54:10|329.66|327.66|329.7|327.7|329.71|327.71|329.64|327.64|18
1728410060000|2024-10-08 17:54:20|329.71|327.71|329.68|327.68|329.71|327.71|329.68|327.68|5
1728410070000|2024-10-08 17:54:30|329.69|327.69|329.69|327.69|329.72|327.72|329.69|327.69|4
1728410080000|2024-10-08 17:54:40|329.67|327.67|329.69|327.69|329.69|327.69|329.67|327.67|2
1728410090000|2024-10-08 17:54:50|329.7|327.7|329.71|327.71|329.72|327.72|329.7|327.7|3
1728410100000|2024-10-08 17:55:00|329.7|327.7|329.79|327.79|329.8|327.8|329.7|327.7|10
1728410110000|2024-10-08 17:55:10|329.78|327.78|329.81|327.81|329.81|327.81|329.63|327.63|19
1728410120000|2024-10-08 17:55:20|329.82|327.82|330.08|328.08|330.09|328.09|329.82|327.82|17
1728410130000|2024-10-08 17:55:30|330.07|328.07|330.19|328.19|330.21|328.21|330.02|328.02|15
1728410140000|2024-10-08 17:55:40|330.18|328.18|330.06|328.06|330.18|328.18|330.06|328.06|7
1728410150000|2024-10-08 17:55:50|330.11|328.11|330.16|328.16|330.2|328.2|330.11|328.11|7
1728410160000|2024-10-08 17:56:00|330.17|328.17|330.32|328.32|330.32|328.32|330.17|328.17|6
1728410170000|2024-10-08 17:56:10|330.33|328.33|330.46|328.46|330.49|328.49|330.33|328.33|14
1728410180000|2024-10-08 17:56:20|330.47|328.47|330.29|328.29|330.47|328.47|330.28|328.28|15
1728410190000|2024-10-08 17:56:30|330.3|328.3|330.24|328.24|330.31|328.31|330.24|328.24|6
1728410200000|2024-10-08 17:56:40|330.19|328.19|330.25|328.25|330.29|328.29|330.18|328.18|17
1728410210000|2024-10-08 17:56:50|330.24|328.24|330.42|328.42|330.44|328.44|330.24|328.24|15
1728410220000|2024-10-08 17:57:00|330.38|328.38|330.38|328.38|330.39|328.39|330.38|328.38|3
1728410230000|2024-10-08 17:57:10|330.39|328.39|330.47|328.47|330.47|328.47|330.39|328.39|9
1728410240000|2024-10-08 17:57:20|330.46|328.46|330.56|328.56|330.56|328.56|330.46|328.46|6
1728410250000|2024-10-08 17:57:30|330.57|328.57|330.58|328.58|330.6|328.6|330.56|328.56|7
1728410260000|2024-10-08 17:57:40|330.59|328.59|330.66|328.66|330.67|328.67|330.59|328.59|4
1728410270000|2024-10-08 17:57:50|330.65|328.65|330.6|328.6|330.65|328.65|330.58|328.58|6
1728410280000|2024-10-08 17:58:00|330.65|328.65|330.66|328.66|330.78|328.78|330.65|328.65|14
1728410290000|2024-10-08 17:58:10|330.65|328.65|330.61|328.61|330.65|328.65|330.6|328.6|13
1728410300000|2024-10-08 17:58:20|330.6|328.6|330.59|328.59|330.6|328.6|330.52|328.52|13
1728410310000|2024-10-08 17:58:30|330.6|328.6|330.83|328.83|330.83|328.83|330.6|328.6|17
1728410320000|2024-10-08 17:58:40|330.85|328.85|330.84|328.84|330.89|328.89|330.84|328.84|10
1728410330000|2024-10-08 17:58:50|330.85|328.85|330.91|328.91|330.91|328.91|330.85|328.85|4
1728410340000|2024-10-08 17:59:00|330.9|328.9|330.93|328.93|330.93|328.93|330.9|328.9|5
1728410350000|2024-10-08 17:59:10|330.92|328.92|330.87|328.87|330.92|328.92|330.8|328.8|9
1728410360000|2024-10-08 17:59:20|330.88|328.88|330.87|328.87|330.92|328.92|330.87|328.87|7
1728410370000|2024-10-08 17:59:30|330.85|328.85|330.88|328.88|330.88|328.88|330.85|328.85|2
1728410380000|2024-10-08 17:59:40|330.9|328.9|330.94|328.94|330.94|328.94|330.89|328.89|4
1728410390000|2024-10-08 17:59:50|330.95|328.95|331|329|331|329|330.92|328.92|10
1728410400000|2024-10-08 18:00:00|330.99|328.99|330.84|328.84|330.99|328.99|330.84|328.84|8
1728410410000|2024-10-08 18:00:10|330.85|328.85|330.94|328.94|330.94|328.94|330.81|328.81|5
1728410420000|2024-10-08 18:00:20|331.01|329.01|331.05|329.05|331.06|329.06|331.01|329.01|7
1728410430000|2024-10-08 18:00:30|331.02|329.02|331.02|329.02|331.02|329.02|330.96|328.96|11
1728410440000|2024-10-08 18:00:40|331.03|329.03|331.16|329.16|331.21|329.21|331.03|329.03|7
1728410450000|2024-10-08 18:00:50|331.17|329.17|331.23|329.23|331.25|329.25|331.17|329.17|15
1728410460000|2024-10-08 18:01:00|331.28|329.28|331.36|329.36|331.36|329.36|331.18|329.18|16
1728410470000|2024-10-08 18:01:10|331.37|329.37|331.52|329.52|331.53|329.53|331.37|329.37|14
1728410480000|2024-10-08 18:01:20|331.53|329.53|331.57|329.57|331.59|329.59|331.53|329.53|11
1728410490000|2024-10-08 18:01:30|331.56|329.56|331.54|329.54|331.56|329.56|331.48|329.48|9
1728410500000|2024-10-08 18:01:40|331.55|329.55|331.55|329.55|331.57|329.57|331.54|329.54|7
1728410510000|2024-10-08 18:01:50|331.56|329.56|331.69|329.69|331.69|329.69|331.56|329.56|10
1728410520000|2024-10-08 18:02:00|331.71|329.71|331.74|329.74|331.79|329.79|331.71|329.71|17
1728410530000|2024-10-08 18:02:10|331.73|329.73|331.63|329.63|331.73|329.73|331.62|329.62|10
1728410540000|2024-10-08 18:02:20|331.64|329.64|331.7|329.7|331.7|329.7|331.64|329.64|5
1728410550000|2024-10-08 18:02:30|331.68|329.68|331.7|329.7|331.77|329.77|331.68|329.68|9
1728410560000|2024-10-08 18:02:40|331.71|329.71|331.91|329.91|331.91|329.91|331.71|329.71|20
1728410570000|2024-10-08 18:02:50|331.9|329.9|331.99|329.99|331.99|329.99|331.86|329.86|9
1728410580000|2024-10-08 18:03:00|332|330|332.04|330.04|332.04|330.04|331.99|329.99|7
1728410590000|2024-10-08 18:03:10|332.01|330.01|332.25|330.25|332.25|330.25|332.01|330.01|19
1728410600000|2024-10-08 18:03:20|332.26|330.26|332.31|330.31|332.34|330.34|332.22|330.22|18
1728410610000|2024-10-08 18:03:30|332.33|330.33|332.34|330.34|332.34|330.34|332.3|330.3|12
1728410620000|2024-10-08 18:03:40|332.33|330.33|332.25|330.25|332.33|330.33|332.22|330.22|11
1728410630000|2024-10-08 18:03:50|332.26|330.26|332.53|330.53|332.54|330.54|332.26|330.26|24
1728410640000|2024-10-08 18:04:00|332.51|330.51|332.49|330.49|332.61|330.61|332.45|330.45|22
1728410650000|2024-10-08 18:04:10|332.46|330.46|332.45|330.45|332.47|330.47|332.41|330.41|8
1728410660000|2024-10-08 18:04:20|332.43|330.43|332.19|330.19|332.45|330.45|332.18|330.18|9
1728410670000|2024-10-08 18:04:30|332.16|330.16|332.17|330.17|332.23|330.23|332.13|330.13|11
1728410680000|2024-10-08 18:04:40|332.15|330.15|332.11|330.11|332.23|330.23|332.09|330.09|8
1728410690000|2024-10-08 18:04:50|332.23|330.23|332.21|330.21|332.23|330.23|332.21|330.21|2
1728410700000|2024-10-08 18:05:00|332.17|330.17|332.22|330.22|332.23|330.23|332.17|330.17|3
1728410710000|2024-10-08 18:05:10|332.23|330.23|332.31|330.31|332.34|330.34|332.23|330.23|10
1728410720000|2024-10-08 18:05:20|332.32|330.32|332.23|330.23|332.33|330.33|332.18|330.18|14
1728410730000|2024-10-08 18:05:30|332.22|330.22|332.24|330.24|332.25|330.25|332.2|330.2|7
1728410740000|2024-10-08 18:05:40|332.23|330.23|332.27|330.27|332.34|330.34|332.23|330.23|13
1728410750000|2024-10-08 18:05:50|332.25|330.25|332.2|330.2|332.25|330.25|332.2|330.2|3
1728410760000|2024-10-08 18:06:00|332.17|330.17|332.18|330.18|332.23|330.23|332.17|330.17|5
1728410770000|2024-10-08 18:06:10|332.22|330.22|332.12|330.12|332.23|330.23|332.12|330.12|12
1728410780000|2024-10-08 18:06:20|331.94|329.94|331.9|329.9|331.94|329.94|331.86|329.86|14
1728410790000|2024-10-08 18:06:30|331.89|329.89|331.85|329.85|331.89|329.89|331.81|329.81|6
1728410800000|2024-10-08 18:06:40|331.84|329.84|331.92|329.92|331.93|329.93|331.84|329.84|12
1728410810000|2024-10-08 18:06:50|331.93|329.93|331.81|329.81|331.93|329.93|331.81|329.81|10
1728410820000|2024-10-08 18:07:00|331.79|329.79|331.96|329.96|331.98|329.98|331.72|329.72|17
1728410830000|2024-10-08 18:07:10|331.97|329.97|331.84|329.84|331.97|329.97|331.8|329.8|13
1728410840000|2024-10-08 18:07:20|331.83|329.83|331.82|329.82|331.86|329.86|331.79|329.79|12
1728410850000|2024-10-08 18:07:30|331.84|329.84|331.84|329.84|331.85|329.85|331.83|329.83|8
1728410860000|2024-10-08 18:07:40|331.83|329.83|331.82|329.82|331.83|329.83|331.81|329.81|6
1728410870000|2024-10-08 18:07:50|331.81|329.81|331.76|329.76|331.81|329.81|331.74|329.74|12
1728410880000|2024-10-08 18:08:00|331.77|329.77|331.9|329.9|331.92|329.92|331.77|329.77|19
1728410890000|2024-10-08 18:08:10|331.89|329.89|332.01|330.01|332.01|330.01|331.89|329.89|9
1728410900000|2024-10-08 18:08:20|332.1|330.1|331.87|329.87|332.1|330.1|331.85|329.85|18
1728410910000|2024-10-08 18:08:30|331.85|329.85|331.69|329.69|331.86|329.86|331.69|329.69|13
1728410920000|2024-10-08 18:08:40|331.7|329.7|331.71|329.71|331.74|329.74|331.7|329.7|9
1728410930000|2024-10-08 18:08:50|331.74|329.74|331.59|329.59|331.74|329.74|331.59|329.59|8
1728410940000|2024-10-08 18:09:00|331.61|329.61|331.54|329.54|331.67|329.67|331.54|329.54|17
1728410950000|2024-10-08 18:09:10|331.55|329.55|331.67|329.67|331.7|329.7|331.55|329.55|8
1728410960000|2024-10-08 18:09:20|331.66|329.66|331.53|329.53|331.66|329.66|331.53|329.53|10
1728410970000|2024-10-08 18:09:30|331.55|329.55|331.57|329.57|331.6|329.6|331.55|329.55|13
1728410980000|2024-10-08 18:09:40|331.55|329.55|331.3|329.3|331.57|329.57|331.3|329.3|19
1728410990000|2024-10-08 18:09:50|331.36|329.36|331.35|329.35|331.4|329.4|331.35|329.35|5
1728411000000|2024-10-08 18:10:00|331.36|329.36|331.24|329.24|331.36|329.36|331.24|329.24|10
1728411010000|2024-10-08 18:10:10|331.22|329.22|331.33|329.33|331.37|329.37|331.22|329.22|8
1728411020000|2024-10-08 18:10:20|331.35|329.35|331.29|329.29|331.35|329.35|331.27|329.27|10
1728411030000|2024-10-08 18:10:30|331.28|329.28|331.1|329.1|331.28|329.28|331.1|329.1|10
1728411040000|2024-10-08 18:10:40|331.11|329.11|331.07|329.07|331.11|329.11|331.01|329.01|9
1728411050000|2024-10-08 18:10:50|331.08|329.08|331.34|329.34|331.34|329.34|331.08|329.08|8
1728411060000|2024-10-08 18:11:00|331.35|329.35|331.48|329.48|331.48|329.48|331.35|329.35|9
1728411070000|2024-10-08 18:11:10|331.47|329.47|331.43|329.43|331.47|329.47|331.43|329.43|3
1728411080000|2024-10-08 18:11:20|331.46|329.46|331.47|329.47|331.49|329.49|331.46|329.46|4
1728411090000|2024-10-08 18:11:30|331.48|329.48|331.43|329.43|331.48|329.48|331.33|329.33|14
1728411100000|2024-10-08 18:11:40|331.44|329.44|331.46|329.46|331.47|329.47|331.44|329.44|6
1728411110000|2024-10-08 18:11:50|331.45|329.45|331.3|329.3|331.47|329.47|331.3|329.3|15
1728411120000|2024-10-08 18:12:00|331.31|329.31|331.28|329.28|331.33|329.33|331.24|329.24|9
1728411130000|2024-10-08 18:12:10|331.29|329.29|331.34|329.34|331.36|329.36|331.29|329.29|4
1728411140000|2024-10-08 18:12:20|331.35|329.35|331.3|329.3|331.48|329.48|331.3|329.3|15
1728411150000|2024-10-08 18:12:30|331.29|329.29|331.52|329.52|331.52|329.52|331.29|329.29|17
1728411160000|2024-10-08 18:12:40|331.59|329.59|331.52|329.52|331.65|329.65|331.51|329.51|17
1728411170000|2024-10-08 18:12:50|331.55|329.55|331.56|329.56|331.56|329.56|331.55|329.55|2
1728411180000|2024-10-08 18:13:00|331.58|329.58|331.52|329.52|331.66|329.66|331.52|329.52|11
1728411190000|2024-10-08 18:13:10|331.53|329.53|331.56|329.56|331.56|329.56|331.52|329.52|14
1728411200000|2024-10-08 18:13:20|331.57|329.57|331.54|329.54|331.6|329.6|331.54|329.54|12
1728411210000|2024-10-08 18:13:30|331.52|329.52|331.55|329.55|331.55|329.55|331.5|329.5|7
1728411220000|2024-10-08 18:13:40|331.52|329.52|331.51|329.51|331.52|329.52|331.51|329.51|4
1728411230000|2024-10-08 18:13:50|331.52|329.52|331.39|329.39|331.52|329.52|331.31|329.31|17
1728411240000|2024-10-08 18:14:00|331.37|329.37|331.37|329.37|331.37|329.37|331.3|329.3|9
1728411250000|2024-10-08 18:14:10|331.38|329.38|331.51|329.51|331.55|329.55|331.38|329.38|12
1728411260000|2024-10-08 18:14:20|331.52|329.52|331.53|329.53|331.54|329.54|331.51|329.51|7
1728411270000|2024-10-08 18:14:30|331.54|329.54|331.56|329.56|331.57|329.57|331.53|329.53|8
1728411290000|2024-10-08 18:14:50|331.55|329.55|331.42|329.42|331.55|329.55|331.42|329.42|6
1728411300000|2024-10-08 18:15:00|331.44|329.44|331.58|329.58|331.58|329.58|331.43|329.43|9
1728411310000|2024-10-08 18:15:10|331.59|329.59|331.73|329.73|331.73|329.73|331.59|329.59|10
1728411320000|2024-10-08 18:15:20|331.75|329.75|331.72|329.72|331.78|329.78|331.71|329.71|16
1728411330000|2024-10-08 18:15:30|331.69|329.69|331.32|329.32|331.69|329.69|331.32|329.32|15
1728411340000|2024-10-08 18:15:40|331.33|329.33|331.52|329.52|331.52|329.52|331.31|329.31|13
1728411350000|2024-10-08 18:15:50|331.51|329.51|331.73|329.73|331.73|329.73|331.51|329.51|8
1728411360000|2024-10-08 18:16:00|331.76|329.76|331.64|329.64|331.77|329.77|331.63|329.63|12
1728411370000|2024-10-08 18:16:10|331.63|329.63|331.45|329.45|331.63|329.63|331.34|329.34|13
1728411380000|2024-10-08 18:16:20|331.46|329.46|331.68|329.68|331.7|329.7|331.42|329.42|20
1728411390000|2024-10-08 18:16:30|331.67|329.67|331.51|329.51|331.67|329.67|331.44|329.44|18
1728411400000|2024-10-08 18:16:40|331.52|329.52|331.55|329.55|331.63|329.63|331.52|329.52|17
1728411410000|2024-10-08 18:16:50|331.54|329.54|331.44|329.44|331.54|329.54|331.43|329.43|11
1728411420000|2024-10-08 18:17:00|331.43|329.43|331.52|329.52|331.54|329.54|331.4|329.4|12
1728411430000|2024-10-08 18:17:10|331.53|329.53|331.46|329.46|331.53|329.53|331.46|329.46|9
1728411440000|2024-10-08 18:17:20|331.47|329.47|331.54|329.54|331.54|329.54|331.46|329.46|19
1728411450000|2024-10-08 18:17:30|331.58|329.58|331.63|329.63|331.67|329.67|331.57|329.57|13
1728411460000|2024-10-08 18:17:40|331.62|329.62|331.72|329.72|331.75|329.75|331.61|329.61|12
1728411470000|2024-10-08 18:17:50|331.71|329.71|331.63|329.63|331.71|329.71|331.61|329.61|14
1728411480000|2024-10-08 18:18:00|331.62|329.62|331.78|329.78|331.79|329.79|331.62|329.62|11
1728411490000|2024-10-08 18:18:10|331.77|329.77|331.83|329.83|331.85|329.85|331.77|329.77|13
1728411500000|2024-10-08 18:18:20|331.84|329.84|331.64|329.64|331.84|329.84|331.63|329.63|12
1728411510000|2024-10-08 18:18:30|331.63|329.63|331.77|329.77|331.77|329.77|331.53|329.53|15
1728411520000|2024-10-08 18:18:40|331.82|329.82|331.8|329.8|331.85|329.85|331.78|329.78|19
1728411530000|2024-10-08 18:18:50|331.81|329.81|331.8|329.8|331.86|329.86|331.79|329.79|12
1728411540000|2024-10-08 18:19:00|331.81|329.81|331.69|329.69|331.83|329.83|331.69|329.69|14
1728411550000|2024-10-08 18:19:10|331.71|329.71|331.73|329.73|331.75|329.75|331.7|329.7|13
1728411560000|2024-10-08 18:19:20|331.72|329.72|331.73|329.73|331.74|329.74|331.72|329.72|7
1728411570000|2024-10-08 18:19:30|331.74|329.74|331.56|329.56|331.76|329.76|331.56|329.56|15
1728411580000|2024-10-08 18:19:40|331.57|329.57|331.46|329.46|331.61|329.61|331.46|329.46|11
1728411590000|2024-10-08 18:19:50|331.47|329.47|331.53|329.53|331.56|329.56|331.47|329.47|13
1728411600000|2024-10-08 18:20:00|331.54|329.54|331.56|329.56|331.58|329.58|331.53|329.53|14
1728411610000|2024-10-08 18:20:10|331.59|329.59|331.28|329.28|331.59|329.59|331.28|329.28|15
1728411620000|2024-10-08 18:20:20|331.3|329.3|331.22|329.22|331.3|329.3|331.16|329.16|13
1728411630000|2024-10-08 18:20:30|331.2|329.2|331.18|329.18|331.27|329.27|331.13|329.13|17
1728411640000|2024-10-08 18:20:40|331.19|329.19|331.24|329.24|331.27|329.27|331.19|329.19|16
1728411650000|2024-10-08 18:20:50|331.25|329.25|331.18|329.18|331.25|329.25|331.08|329.08|14
1728411660000|2024-10-08 18:21:00|331.2|329.2|331.31|329.31|331.33|329.33|331.14|329.14|15
1728411670000|2024-10-08 18:21:10|331.32|329.32|331.36|329.36|331.39|329.39|331.32|329.32|14
1728411680000|2024-10-08 18:21:20|331.34|329.34|331.37|329.37|331.38|329.38|331.32|329.32|12
1728411690000|2024-10-08 18:21:30|331.36|329.36|331.36|329.36|331.36|329.36|331.31|329.31|9
1728411700000|2024-10-08 18:21:40|331.35|329.35|331.35|329.35|331.36|329.36|331.31|329.31|8
1728411710000|2024-10-08 18:21:50|331.33|329.33|331.29|329.29|331.33|329.33|331.28|329.28|12
1728411720000|2024-10-08 18:22:00|331.33|329.33|331.56|329.56|331.56|329.56|331.33|329.33|14
1728411730000|2024-10-08 18:22:10|331.57|329.57|331.55|329.55|331.65|329.65|331.55|329.55|16
1728411740000|2024-10-08 18:22:20|331.56|329.56|331.49|329.49|331.62|329.62|331.48|329.48|17
1728411750000|2024-10-08 18:22:30|331.5|329.5|331.47|329.47|331.5|329.5|331.45|329.45|10
1728411760000|2024-10-08 18:22:40|331.44|329.44|331.35|329.35|331.44|329.44|331.3|329.3|17
1728411770000|2024-10-08 18:22:50|331.34|329.34|331.32|329.32|331.35|329.35|331.31|329.31|11
1728411780000|2024-10-08 18:23:00|331.35|329.35|331.31|329.31|331.36|329.36|331.28|329.28|8
1728411790000|2024-10-08 18:23:10|331.3|329.3|330.85|328.85|331.31|329.31|330.85|328.85|13
1728411800000|2024-10-08 18:23:20|330.83|328.83|330.58|328.58|330.83|328.83|330.57|328.57|15
1728411810000|2024-10-08 18:23:30|330.57|328.57|330.59|328.59|330.6|328.6|330.57|328.57|4
1728411820000|2024-10-08 18:23:40|330.56|328.56|330.56|328.56|330.67|328.67|330.55|328.55|13
1728411830000|2024-10-08 18:23:50|330.54|328.54|330.36|328.36|330.56|328.56|330.34|328.34|14
1728411840000|2024-10-08 18:24:00|330.37|328.37|330.4|328.4|330.4|328.4|330.34|328.34|7
1728411850000|2024-10-08 18:24:10|330.41|328.41|330.39|328.39|330.41|328.41|330.38|328.38|6
1728411860000|2024-10-08 18:24:20|330.4|328.4|330.4|328.4|330.44|328.44|330.4|328.4|10
1728411870000|2024-10-08 18:24:30|330.41|328.41|330.5|328.5|330.59|328.59|330.41|328.41|15
1728411880000|2024-10-08 18:24:40|330.51|328.51|330.6|328.6|330.6|328.6|330.51|328.51|5
1728411890000|2024-10-08 18:24:50|330.61|328.61|330.68|328.68|330.68|328.68|330.61|328.61|7
1728411900000|2024-10-08 18:25:00|330.67|328.67|330.78|328.78|330.78|328.78|330.64|328.64|14
1728411910000|2024-10-08 18:25:10|330.79|328.79|330.83|328.83|330.89|328.89|330.79|328.79|15
1728411920000|2024-10-08 18:25:20|330.82|328.82|330.74|328.74|330.82|328.82|330.74|328.74|10
1728411930000|2024-10-08 18:25:30|330.72|328.72|331.05|329.05|331.08|329.08|330.71|328.71|15
1728411940000|2024-10-08 18:25:40|331.06|329.06|331.12|329.12|331.12|329.12|331.04|329.04|12
1728411950000|2024-10-08 18:25:50|331.06|329.06|331.06|329.06|331.09|329.09|331.03|329.03|8
1728411960000|2024-10-08 18:26:00|331.07|329.07|331.14|329.14|331.15|329.15|331.07|329.07|9
1728411970000|2024-10-08 18:26:10|331.15|329.15|331.11|329.11|331.15|329.15|331.11|329.11|6
1728411980000|2024-10-08 18:26:20|331.12|329.12|330.64|328.64|331.12|329.12|330.64|328.64|20
1728411990000|2024-10-08 18:26:30|330.62|328.62|330.39|328.39|330.62|328.62|330.39|328.39|9
1728412000000|2024-10-08 18:26:40|330.4|328.4|329.96|327.96|330.4|328.4|329.95|327.95|15
1728412010000|2024-10-08 18:26:50|329.95|327.95|329.88|327.88|329.95|327.95|329.88|327.88|7
1728412020000|2024-10-08 18:27:00|329.86|327.86|329.85|327.85|329.86|327.86|329.84|327.84|6
1728412030000|2024-10-08 18:27:10|329.84|327.84|329.81|327.81|329.85|327.85|329.81|327.81|6
1728412040000|2024-10-08 18:27:20|329.82|327.82|329.77|327.77|329.85|327.85|329.77|327.77|8
1728412050000|2024-10-08 18:27:30|329.8|327.8|329.87|327.87|329.88|327.88|329.79|327.79|14
1728412060000|2024-10-08 18:27:40|329.88|327.88|330.02|328.02|330.02|328.02|329.88|327.88|4
1728412070000|2024-10-08 18:27:50|329.98|327.98|329.92|327.92|330.02|328.02|329.92|327.92|16
1728412080000|2024-10-08 18:28:00|329.93|327.93|329.97|327.97|329.99|327.99|329.93|327.93|13
1728412090000|2024-10-08 18:28:10|329.99|327.99|330.01|328.01|330.01|328.01|329.94|327.94|11
1728412100000|2024-10-08 18:28:20|330|328|330|328|330|328|329.99|327.99|3
1728412110000|2024-10-08 18:28:30|329.99|327.99|329.93|327.93|329.99|327.99|329.93|327.93|8
1728412120000|2024-10-08 18:28:40|329.94|327.94|329.97|327.97|330|328|329.94|327.94|7
1728412130000|2024-10-08 18:28:50|329.95|327.95|330.02|328.02|330.02|328.02|329.95|327.95|9
1728412140000|2024-10-08 18:29:00|330.01|328.01|330.24|328.24|330.27|328.27|329.99|327.99|12
1728412150000|2024-10-08 18:29:10|330.25|328.25|330.22|328.22|330.27|328.27|330.21|328.21|6
1728412160000|2024-10-08 18:29:20|330.23|328.23|330.34|328.34|330.34|328.34|330.23|328.23|11
1728412170000|2024-10-08 18:29:30|330.33|328.33|330.38|328.38|330.41|328.41|330.33|328.33|8
1728412180000|2024-10-08 18:29:40|330.4|328.4|330.15|328.15|330.42|328.42|330.14|328.14|16
1728412190000|2024-10-08 18:29:50|330.16|328.16|330.15|328.15|330.18|328.18|330.14|328.14|8
1728412200000|2024-10-08 18:30:00|330.17|328.17|329.84|327.84|330.18|328.18|329.84|327.84|15
1728412210000|2024-10-08 18:30:10|329.83|327.83|329.93|327.93|329.94|327.94|329.77|327.77|15
1728412220000|2024-10-08 18:30:20|330.02|328.02|330.01|328.01|330.09|328.09|329.98|327.98|18
1728412230000|2024-10-08 18:30:30|330.07|328.07|330.12|328.12|330.12|328.12|330.07|328.07|10
1728412240000|2024-10-08 18:30:40|330.11|328.11|330|328|330.12|328.12|330|328|13
1728412250000|2024-10-08 18:30:50|330.02|328.02|329.97|327.97|330.04|328.04|329.97|327.97|7
1728412260000|2024-10-08 18:31:00|329.99|327.99|329.93|327.93|330.05|328.05|329.89|327.89|10
1728412270000|2024-10-08 18:31:10|329.99|327.99|329.93|327.93|330.07|328.07|329.93|327.93|19
1728412280000|2024-10-08 18:31:20|329.92|327.92|330.06|328.06|330.1|328.1|329.91|327.91|15
1728412290000|2024-10-08 18:31:30|330.05|328.05|329.96|327.96|330.13|328.13|329.96|327.96|20
1728412300000|2024-10-08 18:31:40|329.95|327.95|330.01|328.01|330.01|328.01|329.87|327.87|13
1728412310000|2024-10-08 18:31:50|330.02|328.02|330.13|328.13|330.19|328.19|330.02|328.02|14
1728412320000|2024-10-08 18:32:00|330.12|328.12|329.93|327.93|330.12|328.12|329.93|327.93|18
1728412330000|2024-10-08 18:32:10|329.89|327.89|329.9|327.9|329.93|327.93|329.89|327.89|7
1728412340000|2024-10-08 18:32:20|329.91|327.91|329.93|327.93|329.93|327.93|329.9|327.9|4
1728412350000|2024-10-08 18:32:30|329.95|327.95|330.06|328.06|330.07|328.07|329.95|327.95|13
1728412360000|2024-10-08 18:32:40|330.05|328.05|329.88|327.88|330.05|328.05|329.86|327.86|14
1728412370000|2024-10-08 18:32:50|329.87|327.87|329.72|327.72|329.87|327.87|329.67|327.67|9
1728412380000|2024-10-08 18:33:00|329.71|327.71|329.95|327.95|329.95|327.95|329.71|327.71|16
1728412390000|2024-10-08 18:33:10|329.96|327.96|329.87|327.87|329.96|327.96|329.86|327.86|12
1728412400000|2024-10-08 18:33:20|329.82|327.82|329.72|327.72|329.82|327.82|329.72|327.72|10
1728412410000|2024-10-08 18:33:30|329.71|327.71|329.67|327.67|329.71|327.71|329.67|327.67|8
1728412420000|2024-10-08 18:33:40|329.68|327.68|329.77|327.77|329.78|327.78|329.63|327.63|13
1728412430000|2024-10-08 18:33:50|329.7|327.7|329.54|327.54|329.7|327.7|329.52|327.52|10
1728412440000|2024-10-08 18:34:00|329.57|327.57|329.53|327.53|329.6|327.6|329.47|327.47|13
1728412450000|2024-10-08 18:34:10|329.54|327.54|329.6|327.6|329.62|327.62|329.54|327.54|16
1728412460000|2024-10-08 18:34:20|329.62|327.62|329.78|327.78|329.78|327.78|329.62|327.62|11
1728412470000|2024-10-08 18:34:30|329.79|327.79|329.76|327.76|329.91|327.91|329.76|327.76|17
1728412480000|2024-10-08 18:34:40|329.78|327.78|329.77|327.77|329.78|327.78|329.77|327.77|4
1728412490000|2024-10-08 18:34:50|329.79|327.79|329.78|327.78|329.79|327.79|329.75|327.75|12
1728412500000|2024-10-08 18:35:00|329.86|327.86|329.89|327.89|329.99|327.99|329.86|327.86|17
1728412510000|2024-10-08 18:35:10|329.91|327.91|329.76|327.76|329.92|327.92|329.76|327.76|12
1728412520000|2024-10-08 18:35:20|329.74|327.74|329.58|327.58|329.77|327.77|329.58|327.58|16
1728412530000|2024-10-08 18:35:30|329.6|327.6|329.65|327.65|329.68|327.68|329.55|327.55|18
1728412540000|2024-10-08 18:35:40|329.67|327.67|329.46|327.46|329.71|327.71|329.46|327.46|16
1728412550000|2024-10-08 18:35:50|329.47|327.47|329.65|327.65|329.65|327.65|329.47|327.47|10
1728412560000|2024-10-08 18:36:00|329.67|327.67|329.58|327.58|329.7|327.7|329.58|327.58|18
1728412570000|2024-10-08 18:36:10|329.59|327.59|329.65|327.65|329.65|327.65|329.54|327.54|9
1728412580000|2024-10-08 18:36:20|329.66|327.66|329.97|327.97|329.97|327.97|329.63|327.63|15
1728412590000|2024-10-08 18:36:30|329.99|327.99|330.04|328.04|330.1|328.1|329.98|327.98|20
1728412600000|2024-10-08 18:36:40|330.05|328.05|329.97|327.97|330.07|328.07|329.97|327.97|15
1728412610000|2024-10-08 18:36:50|329.98|327.98|329.88|327.88|329.98|327.98|329.86|327.86|14
1728412620000|2024-10-08 18:37:00|329.91|327.91|329.91|327.91|329.94|327.94|329.9|327.9|6
1728412630000|2024-10-08 18:37:10|329.9|327.9|329.88|327.88|329.99|327.99|329.82|327.82|16
1728412640000|2024-10-08 18:37:20|329.86|327.86|330.04|328.04|330.04|328.04|329.86|327.86|17
1728412650000|2024-10-08 18:37:30|330.03|328.03|330.28|328.28|330.29|328.29|329.99|327.99|18
1728412660000|2024-10-08 18:37:40|330.31|328.31|330.13|328.13|330.37|328.37|330.12|328.12|14
1728412670000|2024-10-08 18:37:50|330.14|328.14|330.2|328.2|330.24|328.24|330.14|328.14|13
1728412680000|2024-10-08 18:38:00|330.19|328.19|330.14|328.14|330.19|328.19|330.12|328.12|17
1728412690000|2024-10-08 18:38:10|330.13|328.13|330.11|328.11|330.16|328.16|330.09|328.09|14
1728412700000|2024-10-08 18:38:20|330.12|328.12|330.09|328.09|330.18|328.18|330.09|328.09|14
1728412710000|2024-10-08 18:38:30|330.1|328.1|330.03|328.03|330.1|328.1|330.03|328.03|8
1728412720000|2024-10-08 18:38:40|330.02|328.02|329.9|327.9|330.09|328.09|329.9|327.9|14
1728412730000|2024-10-08 18:38:50|329.89|327.89|329.79|327.79|329.89|327.89|329.76|327.76|9
1728412740000|2024-10-08 18:39:00|329.8|327.8|329.87|327.87|329.93|327.93|329.79|327.79|17
1728412750000|2024-10-08 18:39:10|329.89|327.89|329.77|327.77|329.91|327.91|329.76|327.76|15
1728412760000|2024-10-08 18:39:20|329.79|327.79|329.92|327.92|329.92|327.92|329.79|327.79|13
1728412770000|2024-10-08 18:39:30|329.91|327.91|329.85|327.85|329.98|327.98|329.85|327.85|14
1728412780000|2024-10-08 18:39:40|329.87|327.87|329.86|327.86|329.88|327.88|329.8|327.8|16
1728412790000|2024-10-08 18:39:50|329.85|327.85|329.87|327.87|329.87|327.87|329.82|327.82|10
1728412800000|2024-10-08 18:40:00|329.89|327.89|329.95|327.95|330|328|329.85|327.85|17
1728412810000|2024-10-08 18:40:10|329.96|327.96|330.01|328.01|330.01|328.01|329.94|327.94|8
1728412820000|2024-10-08 18:40:20|330|328|329.94|327.94|330.04|328.04|329.94|327.94|10
1728412830000|2024-10-08 18:40:30|329.86|327.86|329.83|327.83|329.88|327.88|329.8|327.8|16
1728412840000|2024-10-08 18:40:40|329.9|327.9|329.96|327.96|329.98|327.98|329.9|327.9|11
1728412850000|2024-10-08 18:40:50|329.97|327.97|329.96|327.96|329.97|327.97|329.96|327.96|2
1728412860000|2024-10-08 18:41:00|329.98|327.98|330.15|328.15|330.17|328.17|329.98|327.98|12
1728412870000|2024-10-08 18:41:10|330.14|328.14|329.85|327.85|330.14|328.14|329.85|327.85|24
1728412880000|2024-10-08 18:41:20|329.83|327.83|329.9|327.9|329.91|327.91|329.81|327.81|13
1728412890000|2024-10-08 18:41:30|329.95|327.95|329.93|327.93|330.01|328.01|329.93|327.93|10
1728412900000|2024-10-08 18:41:40|329.88|327.88|329.92|327.92|329.93|327.93|329.88|327.88|4
1728412910000|2024-10-08 18:41:50|329.91|327.91|329.92|327.92|329.92|327.92|329.91|327.91|2
1728412920000|2024-10-08 18:42:00|329.93|327.93|329.91|327.91|329.98|327.98|329.91|327.91|6
1728412930000|2024-10-08 18:42:10|329.92|327.92|329.94|327.94|329.96|327.96|329.91|327.91|11
1728412940000|2024-10-08 18:42:20|329.92|327.92|329.93|327.93|329.95|327.95|329.92|327.92|9
1728412950000|2024-10-08 18:42:30|329.89|327.89|329.9|327.9|329.9|327.9|329.88|327.88|4
1728412960000|2024-10-08 18:42:40|329.89|327.89|329.7|327.7|329.89|327.89|329.7|327.7|12
1728412970000|2024-10-08 18:42:50|329.69|327.69|329.49|327.49|329.69|327.69|329.48|327.48|10
1728412980000|2024-10-08 18:43:00|329.47|327.47|329.47|327.47|329.49|327.49|329.43|327.43|12
1728412990000|2024-10-08 18:43:10|329.48|327.48|329.56|327.56|329.57|327.57|329.45|327.45|10
1728413000000|2024-10-08 18:43:20|329.55|327.55|329.56|327.56|329.59|327.59|329.55|327.55|12
1728413010000|2024-10-08 18:43:30|329.57|327.57|329.67|327.67|329.72|327.72|329.57|327.57|8
1728413020000|2024-10-08 18:43:40|329.68|327.68|329.62|327.62|329.68|327.68|329.62|327.62|6
1728413030000|2024-10-08 18:43:50|329.61|327.61|329.7|327.7|329.7|327.7|329.61|327.61|8
1728413040000|2024-10-08 18:44:00|329.68|327.68|329.64|327.64|329.69|327.69|329.64|327.64|5
1728413050000|2024-10-08 18:44:10|329.65|327.65|329.68|327.68|329.68|327.68|329.65|327.65|2
1728413060000|2024-10-08 18:44:20|329.67|327.67|329.76|327.76|329.76|327.76|329.67|327.67|5
1728413070000|2024-10-08 18:44:30|329.77|327.77|329.8|327.8|329.82|327.82|329.76|327.76|9
1728413080000|2024-10-08 18:44:40|329.81|327.81|329.56|327.56|329.82|327.82|329.56|327.56|6
1728413090000|2024-10-08 18:44:50|329.55|327.55|329.49|327.49|329.55|327.55|329.49|327.49|12
1728413100000|2024-10-08 18:45:00|329.44|327.44|329.42|327.42|329.44|327.44|329.32|327.32|9
1728413110000|2024-10-08 18:45:10|329.43|327.43|329.36|327.36|329.48|327.48|329.34|327.34|12
1728413120000|2024-10-08 18:45:20|329.39|327.39|329.41|327.41|329.47|327.47|329.37|327.37|16
1728413130000|2024-10-08 18:45:30|329.35|327.35|329.27|327.27|329.35|327.35|329.25|327.25|5
1728413140000|2024-10-08 18:45:40|329.25|327.25|328.92|326.92|329.25|327.25|328.92|326.92|16
1728413150000|2024-10-08 18:45:50|328.87|326.87|328.87|326.87|328.87|326.87|328.87|326.87|1
1728413160000|2024-10-08 18:46:00|328.86|326.86|328.77|326.77|328.86|326.86|328.77|326.77|7
1728413170000|2024-10-08 18:46:10|328.8|326.8|328.91|326.91|328.91|326.91|328.8|326.8|4
1728413180000|2024-10-08 18:46:20|328.94|326.94|328.91|326.91|329.04|327.04|328.91|326.91|18
1728413190000|2024-10-08 18:46:30|328.95|326.95|328.89|326.89|328.98|326.98|328.89|326.89|13
1728413200000|2024-10-08 18:46:40|328.86|326.86|328.86|326.86|328.88|326.88|328.85|326.85|6
1728413210000|2024-10-08 18:46:50|328.85|326.85|328.76|326.76|328.86|326.86|328.71|326.71|12
1728413220000|2024-10-08 18:47:00|328.77|326.77|328.72|326.72|328.77|326.77|328.68|326.68|5
1728413230000|2024-10-08 18:47:10|328.74|326.74|328.72|326.72|328.77|326.77|328.7|326.7|9
1728413250000|2024-10-08 18:47:30|328.76|326.76|328.74|326.74|328.76|326.76|328.68|326.68|7
1728413260000|2024-10-08 18:47:40|328.72|326.72|328.77|326.77|328.8|326.8|328.72|326.72|10
1728413270000|2024-10-08 18:47:50|328.69|326.69|328.65|326.65|328.77|326.77|328.65|326.65|4
1728413290000|2024-10-08 18:48:10|328.68|326.68|328.7|326.7|328.7|326.7|328.68|326.68|2
1728413300000|2024-10-08 18:48:20|328.68|326.68|328.63|326.63|328.68|326.68|328.63|326.63|3
1728413310000|2024-10-08 18:48:30|328.5|326.5|328.48|326.48|328.51|326.51|328.48|326.48|3
1728413320000|2024-10-08 18:48:40|328.51|326.51|328.49|326.49|328.51|326.51|328.49|326.49|2
1728413330000|2024-10-08 18:48:50|328.51|326.51|328.32|326.32|328.51|326.51|328.32|326.32|13
1728413340000|2024-10-08 18:49:00|328.31|326.31|328.34|326.34|328.34|326.34|328.25|326.25|13
1728413350000|2024-10-08 18:49:10|328.35|326.35|328.38|326.38|328.38|326.38|328.35|326.35|6
1728413360000|2024-10-08 18:49:20|328.37|326.37|328.35|326.35|328.37|326.37|328.35|326.35|3
1728413370000|2024-10-08 18:49:30|328.34|326.34|328.23|326.23|328.34|326.34|328.23|326.23|14
1728413380000|2024-10-08 18:49:40|328.22|326.22|328.1|326.1|328.23|326.23|328.1|326.1|16
1728413390000|2024-10-08 18:49:50|328.11|326.11|328.13|326.13|328.14|326.14|328.04|326.04|13
1728413400000|2024-10-08 18:50:00|328.14|326.14|328.25|326.25|328.27|326.27|328.14|326.14|11
1728413410000|2024-10-08 18:50:10|328.27|326.27|328.73|326.73|328.73|326.73|328.27|326.27|22
1728413420000|2024-10-08 18:50:20|328.67|326.67|328.75|326.75|328.75|326.75|328.67|326.67|15
1728413430000|2024-10-08 18:50:30|328.76|326.76|328.85|326.85|328.86|326.86|328.75|326.75|8
1728413440000|2024-10-08 18:50:40|328.86|326.86|328.84|326.84|328.93|326.93|328.8|326.8|22
1728413450000|2024-10-08 18:50:50|328.83|326.83|328.98|326.98|329|327|328.83|326.83|21
1728413460000|2024-10-08 18:51:00|328.97|326.97|329.2|327.2|329.2|327.2|328.94|326.94|14
1728413470000|2024-10-08 18:51:10|329.22|327.22|329.31|327.31|329.32|327.32|329.22|327.22|15
1728413480000|2024-10-08 18:51:20|329.3|327.3|329.44|327.44|329.49|327.49|329.3|327.3|18
1728413490000|2024-10-08 18:51:30|329.45|327.45|329.46|327.46|329.54|327.54|329.44|327.44|11
1728413500000|2024-10-08 18:51:40|329.48|327.48|329.56|327.56|329.57|327.57|329.48|327.48|11
1728413510000|2024-10-08 18:51:50|329.58|327.58|329.49|327.49|329.6|327.6|329.49|327.49|12
1728413520000|2024-10-08 18:52:00|329.51|327.51|329.61|327.61|329.65|327.65|329.51|327.51|15
1728413530000|2024-10-08 18:52:10|329.58|327.58|329.74|327.74|329.74|327.74|329.54|327.54|15
1728413540000|2024-10-08 18:52:20|329.73|327.73|329.71|327.71|329.75|327.75|329.68|327.68|8
1728413550000|2024-10-08 18:52:30|329.57|327.57|329.56|327.56|329.57|327.57|329.47|327.47|15
1728413560000|2024-10-08 18:52:40|329.55|327.55|329.45|327.45|329.55|327.55|329.45|327.45|7
1728413570000|2024-10-08 18:52:50|329.46|327.46|329.48|327.48|329.5|327.5|329.39|327.39|12
1728413580000|2024-10-08 18:53:00|329.49|327.49|329.54|327.54|329.58|327.58|329.49|327.49|17
1728413590000|2024-10-08 18:53:10|329.53|327.53|329.53|327.53|329.53|327.53|329.49|327.49|6
1728413600000|2024-10-08 18:53:20|329.54|327.54|329.45|327.45|329.56|327.56|329.42|327.42|12
1728413610000|2024-10-08 18:53:30|329.46|327.46|329.46|327.46|329.48|327.48|329.45|327.45|7
1728413620000|2024-10-08 18:53:40|329.47|327.47|329.49|327.49|329.49|327.49|329.46|327.46|7
1728413630000|2024-10-08 18:53:50|329.48|327.48|329.52|327.52|329.57|327.57|329.48|327.48|14
1728413640000|2024-10-08 18:54:00|329.53|327.53|329.54|327.54|329.56|327.56|329.48|327.48|16
1728413650000|2024-10-08 18:54:10|329.56|327.56|329.7|327.7|329.71|327.71|329.52|327.52|15
1728413660000|2024-10-08 18:54:20|329.68|327.68|329.77|327.77|329.77|327.77|329.6|327.6|16
1728413670000|2024-10-08 18:54:30|329.79|327.79|329.87|327.87|329.92|327.92|329.79|327.79|14
1728413680000|2024-10-08 18:54:40|329.88|327.88|329.97|327.97|329.99|327.99|329.88|327.88|9
1728413690000|2024-10-08 18:54:50|329.96|327.96|329.84|327.84|329.96|327.96|329.83|327.83|16
1728413700000|2024-10-08 18:55:00|329.85|327.85|329.94|327.94|329.95|327.95|329.84|327.84|15
1728413710000|2024-10-08 18:55:10|329.95|327.95|329.96|327.96|330.03|328.03|329.92|327.92|11
1728413720000|2024-10-08 18:55:20|329.99|327.99|329.96|327.96|329.99|327.99|329.96|327.96|4
1728413730000|2024-10-08 18:55:30|329.92|327.92|329.87|327.87|329.95|327.95|329.86|327.86|21
1728413740000|2024-10-08 18:55:40|329.86|327.86|329.87|327.87|329.88|327.88|329.81|327.81|11
1728413750000|2024-10-08 18:55:50|329.88|327.88|329.88|327.88|329.88|327.88|329.87|327.87|3
1728413760000|2024-10-08 18:56:00|329.92|327.92|330.16|328.16|330.17|328.17|329.92|327.92|10
1728413770000|2024-10-08 18:56:10|330.17|328.17|330.22|328.22|330.22|328.22|330.15|328.15|11
1728413780000|2024-10-08 18:56:20|330.21|328.21|330.12|328.12|330.21|328.21|330.11|328.11|9
1728413790000|2024-10-08 18:56:30|330.13|328.13|330.22|328.22|330.22|328.22|330.13|328.13|8
1728413800000|2024-10-08 18:56:40|330.23|328.23|330.21|328.21|330.25|328.25|330.21|328.21|7
1728413810000|2024-10-08 18:56:50|330.22|328.22|330.2|328.2|330.22|328.22|330.2|328.2|5
1728413820000|2024-10-08 18:57:00|330.29|328.29|330.48|328.48|330.68|328.68|330.29|328.29|17
1728413830000|2024-10-08 18:57:10|330.49|328.49|330.54|328.54|330.55|328.55|330.36|328.36|12
1728413840000|2024-10-08 18:57:20|330.53|328.53|330.47|328.47|330.56|328.56|330.44|328.44|17
1728413850000|2024-10-08 18:57:30|330.46|328.46|330.52|328.52|330.54|328.54|330.46|328.46|11
1728413860000|2024-10-08 18:57:40|330.51|328.51|330.41|328.41|330.51|328.51|330.4|328.4|19
1728413870000|2024-10-08 18:57:50|330.4|328.4|330.38|328.38|330.42|328.42|330.38|328.38|10
1728413880000|2024-10-08 18:58:00|330.39|328.39|330.48|328.48|330.52|328.52|330.39|328.39|13
1728413890000|2024-10-08 18:58:10|330.47|328.47|330.54|328.54|330.54|328.54|330.39|328.39|12
1728413900000|2024-10-08 18:58:20|330.52|328.52|330.54|328.54|330.56|328.56|330.52|328.52|18
1728413910000|2024-10-08 18:58:30|330.53|328.53|330.6|328.6|330.61|328.61|330.53|328.53|13
1728413920000|2024-10-08 18:58:40|330.61|328.61|330.52|328.52|330.61|328.61|330.51|328.51|5
1728413930000|2024-10-08 18:58:50|330.51|328.51|330.5|328.5|330.51|328.51|330.47|328.47|8
1728413940000|2024-10-08 18:59:00|330.49|328.49|330.41|328.41|330.49|328.49|330.41|328.41|10
1728413950000|2024-10-08 18:59:10|330.42|328.42|330.43|328.43|330.49|328.49|330.42|328.42|11
1728413960000|2024-10-08 18:59:20|330.44|328.44|330.51|328.51|330.51|328.51|330.43|328.43|7
1728413970000|2024-10-08 18:59:30|330.53|328.53|330.51|328.51|330.57|328.57|330.51|328.51|10
1728413980000|2024-10-08 18:59:40|330.5|328.5|330.38|328.38|330.5|328.5|330.38|328.38|5
1728413990000|2024-10-08 18:59:50|330.35|328.35|330.4|328.4|330.41|328.41|330.35|328.35|7
1728414000000|2024-10-08 19:00:00|330.36|328.36|330.2|328.2|330.36|328.36|330.2|328.2|17
1728414010000|2024-10-08 19:00:10|330.18|328.18|330.17|328.17|330.18|328.18|330.13|328.13|7
1728414020000|2024-10-08 19:00:20|330.16|328.16|330.16|328.16|330.21|328.21|330.1|328.1|13
1728414030000|2024-10-08 19:00:30|330.19|328.19|330.46|328.46|330.46|328.46|330.19|328.19|17
1728414040000|2024-10-08 19:00:40|330.45|328.45|330.74|328.74|330.74|328.74|330.45|328.45|22
1728414050000|2024-10-08 19:00:50|330.76|328.76|330.66|328.66|330.78|328.78|330.66|328.66|16
1728414060000|2024-10-08 19:01:00|330.61|328.61|330.4|328.4|330.61|328.61|330.39|328.39|15
1728414070000|2024-10-08 19:01:10|330.41|328.41|330.37|328.37|330.47|328.47|330.35|328.35|12
1728414080000|2024-10-08 19:01:20|330.38|328.38|330.37|328.37|330.41|328.41|330.34|328.34|8
1728414090000|2024-10-08 19:01:30|330.38|328.38|330.19|328.19|330.39|328.39|330.19|328.19|17
1728414100000|2024-10-08 19:01:40|330.18|328.18|330.12|328.12|330.21|328.21|330.1|328.1|19
1728414110000|2024-10-08 19:01:50|330.13|328.13|330.36|328.36|330.36|328.36|330.13|328.13|14
1728414120000|2024-10-08 19:02:00|330.35|328.35|330.44|328.44|330.44|328.44|330.35|328.35|13
1728414130000|2024-10-08 19:02:10|330.45|328.45|330.36|328.36|330.45|328.45|330.36|328.36|7
1728414140000|2024-10-08 19:02:20|330.37|328.37|330.21|328.21|330.37|328.37|330.18|328.18|18
1728414150000|2024-10-08 19:02:30|330.19|328.19|329.96|327.96|330.19|328.19|329.96|327.96|11
1728414160000|2024-10-08 19:02:40|329.89|327.89|329.57|327.57|329.89|327.89|329.57|327.57|20
1728414170000|2024-10-08 19:02:50|329.58|327.58|329.65|327.65|329.65|327.65|329.46|327.46|18
1728414180000|2024-10-08 19:03:00|329.64|327.64|329.85|327.85|329.85|327.85|329.64|327.64|10
1728414190000|2024-10-08 19:03:10|329.83|327.83|329.86|327.86|329.88|327.88|329.8|327.8|9
1728414200000|2024-10-08 19:03:20|329.85|327.85|329.82|327.82|329.85|327.85|329.75|327.75|10
1728414210000|2024-10-08 19:03:30|329.81|327.81|330.01|328.01|330.01|328.01|329.81|327.81|8
1728414220000|2024-10-08 19:03:40|330.02|328.02|330.05|328.05|330.14|328.14|329.98|327.98|17
1728414230000|2024-10-08 19:03:50|330.09|328.09|330.1|328.1|330.13|328.13|330.09|328.09|5
1728414240000|2024-10-08 19:04:00|330.09|328.09|330.2|328.2|330.2|328.2|330.09|328.09|16
1728414250000|2024-10-08 19:04:10|330.19|328.19|330.12|328.12|330.19|328.19|330.1|328.1|10
1728414260000|2024-10-08 19:04:20|330.11|328.11|329.99|327.99|330.15|328.15|329.97|327.97|14
1728414270000|2024-10-08 19:04:30|330.01|328.01|329.9|327.9|330.01|328.01|329.85|327.85|12
1728414280000|2024-10-08 19:04:40|329.89|327.89|329.91|327.91|329.93|327.93|329.87|327.87|10
1728414290000|2024-10-08 19:04:50|329.93|327.93|329.86|327.86|329.93|327.93|329.86|327.86|5
1728414300000|2024-10-08 19:05:00|329.85|327.85|329.89|327.89|329.94|327.94|329.76|327.76|15
1728414310000|2024-10-08 19:05:10|329.9|327.9|329.76|327.76|329.9|327.9|329.75|327.75|14
1728414320000|2024-10-08 19:05:20|329.73|327.73|329.49|327.49|329.73|327.73|329.48|327.48|20
1728414330000|2024-10-08 19:05:30|329.48|327.48|329.36|327.36|329.48|327.48|329.3|327.3|13
1728414340000|2024-10-08 19:05:40|329.37|327.37|329.49|327.49|329.49|327.49|329.37|327.37|15
1728414350000|2024-10-08 19:05:50|329.48|327.48|329.49|327.49|329.49|327.49|329.48|327.48|4
1728414360000|2024-10-08 19:06:00|329.48|327.48|329.48|327.48|329.54|327.54|329.39|327.39|18
1728414370000|2024-10-08 19:06:10|329.49|327.49|329.48|327.48|329.5|327.5|329.41|327.41|17
1728414380000|2024-10-08 19:06:20|329.47|327.47|329.26|327.26|329.48|327.48|329.25|327.25|12
1728414390000|2024-10-08 19:06:30|329.29|327.29|329.29|327.29|329.33|327.33|329.28|327.28|7
1728414400000|2024-10-08 19:06:40|329.28|327.28|329.31|327.31|329.32|327.32|329.23|327.23|13
1728414410000|2024-10-08 19:06:50|329.33|327.33|329.33|327.33|329.33|327.33|329.33|327.33|1
1728414420000|2024-10-08 19:07:00|329.34|327.34|329.28|327.28|329.36|327.36|329.28|327.28|12
1728414430000|2024-10-08 19:07:10|329.27|327.27|329.31|327.31|329.35|327.35|329.26|327.26|13
1728414440000|2024-10-08 19:07:20|329.3|327.3|329.3|327.3|329.31|327.31|329.07|327.07|18
1728414450000|2024-10-08 19:07:30|329.31|327.31|329.29|327.29|329.31|327.31|329.23|327.23|12
1728414460000|2024-10-08 19:07:40|329.31|327.31|329.45|327.45|329.45|327.45|329.31|327.31|6
1728414470000|2024-10-08 19:07:50|329.44|327.44|329.38|327.38|329.44|327.44|329.36|327.36|10
1728414480000|2024-10-08 19:08:00|329.39|327.39|329.3|327.3|329.4|327.4|329.26|327.26|16
1728414490000|2024-10-08 19:08:10|329.32|327.32|329.38|327.38|329.41|327.41|329.32|327.32|10
1728414500000|2024-10-08 19:08:20|329.4|327.4|329.32|327.32|329.4|327.4|329.31|327.31|7
1728414510000|2024-10-08 19:08:30|329.33|327.33|329.36|327.36|329.38|327.38|329.33|327.33|10
1728414520000|2024-10-08 19:08:40|329.37|327.37|329.47|327.47|329.47|327.47|329.37|327.37|6
1728414530000|2024-10-08 19:08:50|329.48|327.48|329.81|327.81|329.81|327.81|329.48|327.48|18
1728414540000|2024-10-08 19:09:00|329.8|327.8|329.73|327.73|329.8|327.8|329.71|327.71|15
1728414550000|2024-10-08 19:09:10|329.74|327.74|329.58|327.58|329.74|327.74|329.58|327.58|9
1728414560000|2024-10-08 19:09:20|329.56|327.56|329.66|327.66|329.66|327.66|329.56|327.56|7
1728414570000|2024-10-08 19:09:30|329.67|327.67|329.71|327.71|329.71|327.71|329.64|327.64|12
1728414580000|2024-10-08 19:09:40|329.72|327.72|329.73|327.73|329.87|327.87|329.72|327.72|22
1728414590000|2024-10-08 19:09:50|329.72|327.72|329.68|327.68|329.72|327.72|329.67|327.67|7
1728414600000|2024-10-08 19:10:00|329.7|327.7|329.88|327.88|329.9|327.9|329.7|327.7|11
1728414610000|2024-10-08 19:10:10|329.87|327.87|329.92|327.92|329.94|327.94|329.87|327.87|9
1728414620000|2024-10-08 19:10:20|329.9|327.9|329.63|327.63|329.9|327.9|329.63|327.63|17
1728414630000|2024-10-08 19:10:30|329.64|327.64|329.52|327.52|329.64|327.64|329.49|327.49|18
1728414640000|2024-10-08 19:10:40|329.53|327.53|329.36|327.36|329.53|327.53|329.36|327.36|8
1728414650000|2024-10-08 19:10:50|329.4|327.4|329.41|327.41|329.41|327.41|329.39|327.39|3
1728414660000|2024-10-08 19:11:00|329.39|327.39|329.42|327.42|329.42|327.42|329.34|327.34|8
1728414670000|2024-10-08 19:11:10|329.43|327.43|329.49|327.49|329.49|327.49|329.43|327.43|5
1728414680000|2024-10-08 19:11:20|329.48|327.48|329.47|327.47|329.48|327.48|329.34|327.34|14
1728414690000|2024-10-08 19:11:30|329.45|327.45|329.44|327.44|329.45|327.45|329.44|327.44|2
1728414700000|2024-10-08 19:11:40|329.46|327.46|329.42|327.42|329.47|327.47|329.41|327.41|9
1728414710000|2024-10-08 19:11:50|329.43|327.43|329.44|327.44|329.45|327.45|329.43|327.43|7
1728414720000|2024-10-08 19:12:00|329.43|327.43|329.42|327.42|329.43|327.43|329.41|327.41|3
1728414730000|2024-10-08 19:12:10|329.43|327.43|329.53|327.53|329.54|327.54|329.43|327.43|19
1728414740000|2024-10-08 19:12:20|329.58|327.58|329.37|327.37|329.58|327.58|329.34|327.34|14
1728414750000|2024-10-08 19:12:30|329.35|327.35|329.21|327.21|329.35|327.35|329.21|327.21|11
1728414760000|2024-10-08 19:12:40|329.22|327.22|329.16|327.16|329.22|327.22|329.12|327.12|8
1728414770000|2024-10-08 19:12:50|329.2|327.2|329.31|327.31|329.37|327.37|329.2|327.2|14
1728414780000|2024-10-08 19:13:00|329.28|327.28|329.19|327.19|329.32|327.32|329.17|327.17|16
1728414790000|2024-10-08 19:13:10|329.2|327.2|329.33|327.33|329.33|327.33|329.2|327.2|9
1728414800000|2024-10-08 19:13:20|329.41|327.41|329.5|327.5|329.5|327.5|329.41|327.41|8
1728414810000|2024-10-08 19:13:30|329.49|327.49|329.51|327.51|329.52|327.52|329.48|327.48|11
1728414820000|2024-10-08 19:13:40|329.5|327.5|329.51|327.51|329.51|327.51|329.49|327.49|6
1728414830000|2024-10-08 19:13:50|329.49|327.49|329.5|327.5|329.53|327.53|329.49|327.49|8
1728414840000|2024-10-08 19:14:00|329.51|327.51|329.41|327.41|329.51|327.51|329.4|327.4|9
1728414850000|2024-10-08 19:14:10|329.47|327.47|329.52|327.52|329.52|327.52|329.47|327.47|4
1728414860000|2024-10-08 19:14:20|329.53|327.53|329.52|327.52|329.53|327.53|329.51|327.51|8
1728414870000|2024-10-08 19:14:30|329.51|327.51|329.3|327.3|329.51|327.51|329.3|327.3|7
1728414880000|2024-10-08 19:14:40|329.32|327.32|329.32|327.32|329.32|327.32|329.31|327.31|5
1728414890000|2024-10-08 19:14:50|329.31|327.31|329.29|327.29|329.31|327.31|329.29|327.29|3
1728414900000|2024-10-08 19:15:00|329.28|327.28|329.27|327.27|329.29|327.29|329.24|327.24|7
1728414910000|2024-10-08 19:15:10|329.26|327.26|329.24|327.24|329.27|327.27|329.23|327.23|10
1728414920000|2024-10-08 19:15:20|329.23|327.23|329.11|327.11|329.31|327.31|329.11|327.11|20
1728414930000|2024-10-08 19:15:30|329.13|327.13|329.09|327.09|329.21|327.21|329.07|327.07|17
1728414940000|2024-10-08 19:15:40|329.1|327.1|329.25|327.25|329.31|327.31|329.1|327.1|11
1728414950000|2024-10-08 19:15:50|329.23|327.23|329.28|327.28|329.28|327.28|329.09|327.09|18
1728414960000|2024-10-08 19:16:00|329.3|327.3|329.4|327.4|329.4|327.4|329.23|327.23|13
1728414970000|2024-10-08 19:16:10|329.38|327.38|329.52|327.52|329.53|327.53|329.33|327.33|12
1728414980000|2024-10-08 19:16:20|329.58|327.58|329.72|327.72|329.75|327.75|329.52|327.52|25
1728414990000|2024-10-08 19:16:30|329.71|327.71|329.83|327.83|329.98|327.98|329.67|327.67|23
1728415000000|2024-10-08 19:16:40|329.86|327.86|329.77|327.77|329.91|327.91|329.77|327.77|17
1728415010000|2024-10-08 19:16:50|329.78|327.78|329.85|327.85|329.89|327.89|329.78|327.78|16
1728415020000|2024-10-08 19:17:00|329.86|327.86|329.83|327.83|329.87|327.87|329.77|327.77|15
1728415030000|2024-10-08 19:17:10|329.84|327.84|329.94|327.94|330.02|328.02|329.84|327.84|15
1728415040000|2024-10-08 19:17:20|329.96|327.96|330.01|328.01|330.02|328.02|329.96|327.96|12
1728415050000|2024-10-08 19:17:30|330|328|330.23|328.23|330.24|328.24|330|328|20
1728415060000|2024-10-08 19:17:40|330.22|328.22|330.24|328.24|330.24|328.24|330.12|328.12|15
1728415070000|2024-10-08 19:17:50|330.25|328.25|330.29|328.29|330.33|328.33|330.25|328.25|7
1728415080000|2024-10-08 19:18:00|330.31|328.31|330.25|328.25|330.45|328.45|330.23|328.23|27
1728415090000|2024-10-08 19:18:10|330.27|328.27|330.28|328.28|330.35|328.35|330.26|328.26|15
1728415100000|2024-10-08 19:18:20|330.27|328.27|330.29|328.29|330.29|328.29|330.26|328.26|11
1728415110000|2024-10-08 19:18:30|330.28|328.28|329.99|327.99|330.3|328.3|329.99|327.99|17
1728415120000|2024-10-08 19:18:40|330.01|328.01|329.9|327.9|330.04|328.04|329.9|327.9|17
1728415130000|2024-10-08 19:18:50|329.92|327.92|330|328|330|328|329.92|327.92|15
1728415140000|2024-10-08 19:19:00|329.99|327.99|330.12|328.12|330.18|328.18|329.99|327.99|17
1728415150000|2024-10-08 19:19:10|330.11|328.11|330.32|328.32|330.36|328.36|330.11|328.11|16
1728415160000|2024-10-08 19:19:20|330.3|328.3|330.29|328.29|330.32|328.32|330.27|328.27|10
1728415170000|2024-10-08 19:19:30|330.3|328.3|330.42|328.42|330.43|328.43|330.27|328.27|14
1728415180000|2024-10-08 19:19:40|330.43|328.43|330.48|328.48|330.54|328.54|330.41|328.41|20
1728415190000|2024-10-08 19:19:50|330.46|328.46|330.45|328.45|330.48|328.48|330.45|328.45|4
1728415200000|2024-10-08 19:20:00|330.44|328.44|330.33|328.33|330.44|328.44|330.33|328.33|12
1728415210000|2024-10-08 19:20:10|330.32|328.32|330.11|328.11|330.32|328.32|330.11|328.11|16
1728415220000|2024-10-08 19:20:20|330.09|328.09|330.18|328.18|330.21|328.21|330.09|328.09|16
1728415230000|2024-10-08 19:20:30|330.17|328.17|330.07|328.07|330.17|328.17|329.99|327.99|16
1728415240000|2024-10-08 19:20:40|330.06|328.06|330.02|328.02|330.06|328.06|330.02|328.02|5
1728415250000|2024-10-08 19:20:50|330.01|328.01|330.02|328.02|330.08|328.08|329.99|327.99|18
1728415260000|2024-10-08 19:21:00|330.01|328.01|330.05|328.05|330.05|328.05|329.96|327.96|11
1728415270000|2024-10-08 19:21:10|330.06|328.06|330.03|328.03|330.12|328.12|330.03|328.03|10
1728415280000|2024-10-08 19:21:20|329.99|327.99|330|328|330.02|328.02|329.87|327.87|17
1728415290000|2024-10-08 19:21:30|329.97|327.97|330.04|328.04|330.1|328.1|329.97|327.97|16
1728415300000|2024-10-08 19:21:40|330.02|328.02|330.1|328.1|330.13|328.13|330.02|328.02|9
1728415310000|2024-10-08 19:21:50|330.08|328.08|330.07|328.07|330.12|328.12|330.05|328.05|15
1728415320000|2024-10-08 19:22:00|330.09|328.09|330.1|328.1|330.11|328.11|330.04|328.04|20
1728415330000|2024-10-08 19:22:10|330.11|328.11|330.17|328.17|330.25|328.25|330.11|328.11|14
1728415340000|2024-10-08 19:22:20|330.15|328.15|329.99|327.99|330.19|328.19|329.95|327.95|15
1728415350000|2024-10-08 19:22:30|330|328|330.21|328.21|330.22|328.22|330|328|16
1728415360000|2024-10-08 19:22:40|330.22|328.22|330.33|328.33|330.33|328.33|330.22|328.22|16
1728415370000|2024-10-08 19:22:50|330.36|328.36|330.32|328.32|330.36|328.36|330.27|328.27|12
1728415380000|2024-10-08 19:23:00|330.31|328.31|330.18|328.18|330.32|328.32|330.15|328.15|18
1728415390000|2024-10-08 19:23:10|330.17|328.17|330.31|328.31|330.31|328.31|330.16|328.16|11
1728415400000|2024-10-08 19:23:20|330.32|328.32|330.29|328.29|330.32|328.32|330.26|328.26|16
1728415410000|2024-10-08 19:23:30|330.3|328.3|330.22|328.22|330.32|328.32|330.22|328.22|14
1728415420000|2024-10-08 19:23:40|330.21|328.21|330.2|328.2|330.21|328.21|330.17|328.17|10
1728415430000|2024-10-08 19:23:50|330.19|328.19|330.22|328.22|330.23|328.23|330.19|328.19|10
1728415440000|2024-10-08 19:24:00|330.23|328.23|330.24|328.24|330.28|328.28|330.2|328.2|13
1728415450000|2024-10-08 19:24:10|330.25|328.25|330.27|328.27|330.27|328.27|330.25|328.25|7
1728415460000|2024-10-08 19:24:20|330.26|328.26|330.2|328.2|330.27|328.27|330.18|328.18|11
1728415470000|2024-10-08 19:24:30|330.19|328.19|330.27|328.27|330.27|328.27|330.19|328.19|7
1728415480000|2024-10-08 19:24:40|330.28|328.28|330.43|328.43|330.43|328.43|330.28|328.28|11
1728415490000|2024-10-08 19:24:50|330.44|328.44|330.43|328.43|330.44|328.44|330.42|328.42|3
1728415500000|2024-10-08 19:25:00|330.42|328.42|330.47|328.47|330.48|328.48|330.37|328.37|15
1728415510000|2024-10-08 19:25:10|330.51|328.51|330.55|328.55|330.55|328.55|330.5|328.5|10
1728415520000|2024-10-08 19:25:20|330.56|328.56|330.58|328.58|330.59|328.59|330.55|328.55|7
1728415530000|2024-10-08 19:25:30|330.57|328.57|330.61|328.61|330.62|328.62|330.57|328.57|5
1728415540000|2024-10-08 19:25:40|330.62|328.62|330.68|328.68|330.68|328.68|330.62|328.62|4
1728415550000|2024-10-08 19:25:50|330.65|328.65|330.51|328.51|330.65|328.65|330.51|328.51|9
1728415560000|2024-10-08 19:26:00|330.5|328.5|330.47|328.47|330.52|328.52|330.4|328.4|15
1728415570000|2024-10-08 19:26:10|330.46|328.46|330.33|328.33|330.46|328.46|330.33|328.33|9
1728415580000|2024-10-08 19:26:20|330.32|328.32|330.26|328.26|330.34|328.34|330.22|328.22|18
1728415590000|2024-10-08 19:26:30|330.27|328.27|330.25|328.25|330.28|328.28|330.25|328.25|3
1728415600000|2024-10-08 19:26:40|330.24|328.24|330.24|328.24|330.28|328.28|330.21|328.21|13
1728415610000|2024-10-08 19:26:50|330.25|328.25|330.14|328.14|330.25|328.25|330.12|328.12|9
1728415620000|2024-10-08 19:27:00|330.12|328.12|330.12|328.12|330.13|328.13|330.05|328.05|18
1728415630000|2024-10-08 19:27:10|330.13|328.13|330.24|328.24|330.25|328.25|330.12|328.12|7
1728415640000|2024-10-08 19:27:20|330.25|328.25|330.16|328.16|330.32|328.32|330.16|328.16|10
1728415650000|2024-10-08 19:27:30|330.2|328.2|330.2|328.2|330.2|328.2|330.19|328.19|3
1728415660000|2024-10-08 19:27:40|330.23|328.23|330.29|328.29|330.33|328.33|330.23|328.23|10
1728415670000|2024-10-08 19:27:50|330.32|328.32|330.36|328.36|330.36|328.36|330.28|328.28|13
1728415680000|2024-10-08 19:28:00|330.35|328.35|330.56|328.56|330.56|328.56|330.25|328.25|11
1728415690000|2024-10-08 19:28:10|330.58|328.58|330.72|328.72|330.74|328.74|330.58|328.58|18
1728415700000|2024-10-08 19:28:20|330.7|328.7|330.54|328.54|330.72|328.72|330.54|328.54|12
1728415710000|2024-10-08 19:28:30|330.56|328.56|330.66|328.66|330.67|328.67|330.56|328.56|16
1728415720000|2024-10-08 19:28:40|330.67|328.67|330.93|328.93|331.07|329.07|330.67|328.67|17
1728415730000|2024-10-08 19:28:50|330.89|328.89|330.83|328.83|330.89|328.89|330.64|328.64|26
1728415740000|2024-10-08 19:29:00|330.81|328.81|330.72|328.72|330.82|328.82|330.7|328.7|17
1728415750000|2024-10-08 19:29:10|330.7|328.7|330.8|328.8|330.82|328.82|330.69|328.69|16
1728415760000|2024-10-08 19:29:20|330.81|328.81|330.73|328.73|330.81|328.81|330.71|328.71|17
1728415770000|2024-10-08 19:29:30|330.74|328.74|330.73|328.73|330.75|328.75|330.68|328.68|12
1728415780000|2024-10-08 19:29:40|330.74|328.74|330.63|328.63|330.74|328.74|330.63|328.63|13
1728415790000|2024-10-08 19:29:50|330.62|328.62|330.72|328.72|330.74|328.74|330.61|328.61|11
1728415800000|2024-10-08 19:30:00|330.7|328.7|330.64|328.64|330.74|328.74|330.64|328.64|16
1728415810000|2024-10-08 19:30:10|330.65|328.65|330.72|328.72|330.75|328.75|330.65|328.65|11
1728415820000|2024-10-08 19:30:20|330.74|328.74|330.91|328.91|330.92|328.92|330.74|328.74|14
1728415830000|2024-10-08 19:30:30|330.9|328.9|331.04|329.04|331.06|329.06|330.88|328.88|12
1728415840000|2024-10-08 19:30:40|331.07|329.07|331.28|329.28|331.33|329.33|331.07|329.07|20
1728415850000|2024-10-08 19:30:50|331.29|329.29|331.31|329.31|331.33|329.33|331.27|329.27|18
1728415860000|2024-10-08 19:31:00|331.26|329.26|331.28|329.28|331.42|329.42|331.26|329.26|16
1728415870000|2024-10-08 19:31:10|331.29|329.29|331.3|329.3|331.41|329.41|331.29|329.29|18
1728415880000|2024-10-08 19:31:20|331.29|329.29|331.17|329.17|331.3|329.3|331.17|329.17|10
1728415890000|2024-10-08 19:31:30|331.1|329.1|331.12|329.12|331.13|329.13|331.07|329.07|12
1728415900000|2024-10-08 19:31:40|331.13|329.13|331.33|329.33|331.35|329.35|331.13|329.13|19
1728415910000|2024-10-08 19:31:50|331.32|329.32|331.3|329.3|331.32|329.32|331.24|329.24|12
1728415920000|2024-10-08 19:32:00|331.29|329.29|331.39|329.39|331.4|329.4|331.29|329.29|14
1728415930000|2024-10-08 19:32:10|331.37|329.37|331.4|329.4|331.4|329.4|331.34|329.34|8
1728415940000|2024-10-08 19:32:20|331.41|329.41|331.56|329.56|331.56|329.56|331.41|329.41|9
1728415950000|2024-10-08 19:32:30|331.58|329.58|331.56|329.56|331.63|329.63|331.56|329.56|5
1728415960000|2024-10-08 19:32:40|331.58|329.58|331.32|329.32|331.58|329.58|331.32|329.32|14
1728415970000|2024-10-08 19:32:50|331.33|329.33|331.34|329.34|331.37|329.37|331.33|329.33|5
1728415980000|2024-10-08 19:33:00|331.32|329.32|331.56|329.56|331.57|329.57|331.25|329.25|21
1728415990000|2024-10-08 19:33:10|331.57|329.57|331.58|329.58|331.73|329.73|331.52|329.52|19
1728416000000|2024-10-08 19:33:20|331.59|329.59|331.61|329.61|331.69|329.69|331.59|329.59|15
1728416010000|2024-10-08 19:33:30|331.63|329.63|331.64|329.64|331.67|329.67|331.6|329.6|13
1728416020000|2024-10-08 19:33:40|331.65|329.65|331.66|329.66|331.68|329.68|331.65|329.65|7
1728416030000|2024-10-08 19:33:50|331.67|329.67|331.57|329.57|331.67|329.67|331.55|329.55|10
1728416040000|2024-10-08 19:34:00|331.56|329.56|331.6|329.6|331.61|329.61|331.48|329.48|21
1728416050000|2024-10-08 19:34:10|331.59|329.59|331.55|329.55|331.6|329.6|331.55|329.55|11
1728416060000|2024-10-08 19:34:20|331.54|329.54|331.6|329.6|331.61|329.61|331.54|329.54|12
1728416070000|2024-10-08 19:34:30|331.61|329.61|331.71|329.71|331.72|329.72|331.6|329.6|12
1728416080000|2024-10-08 19:34:40|331.7|329.7|331.67|329.67|331.71|329.71|331.66|329.66|14
1728416090000|2024-10-08 19:34:50|331.69|329.69|331.67|329.67|331.7|329.7|331.65|329.65|9
1728416100000|2024-10-08 19:35:00|331.65|329.65|331.66|329.66|331.71|329.71|331.62|329.62|13
1728416110000|2024-10-08 19:35:10|331.67|329.67|331.52|329.52|331.67|329.67|331.49|329.49|16
1728416120000|2024-10-08 19:35:20|331.53|329.53|331.57|329.57|331.59|329.59|331.47|329.47|12
1728416130000|2024-10-08 19:35:30|331.58|329.58|331.77|329.77|331.77|329.77|331.57|329.57|18
1728416140000|2024-10-08 19:35:40|331.8|329.8|331.83|329.83|331.89|329.89|331.8|329.8|11
1728416150000|2024-10-08 19:35:50|331.81|329.81|331.75|329.75|331.81|329.81|331.73|329.73|8
1728416160000|2024-10-08 19:36:00|331.76|329.76|331.73|329.73|331.83|329.83|331.73|329.73|9
1728416170000|2024-10-08 19:36:10|331.72|329.72|331.57|329.57|331.72|329.72|331.51|329.51|13
1728416180000|2024-10-08 19:36:20|331.56|329.56|331.71|329.71|331.72|329.72|331.56|329.56|12
1728416190000|2024-10-08 19:36:30|331.72|329.72|331.66|329.66|331.72|329.72|331.65|329.65|13
1728416200000|2024-10-08 19:36:40|331.67|329.67|331.66|329.66|331.69|329.69|331.66|329.66|6
1728416210000|2024-10-08 19:36:50|331.64|329.64|331.51|329.51|331.64|329.64|331.51|329.51|8
1728416220000|2024-10-08 19:37:00|331.48|329.48|331.54|329.54|331.6|329.6|331.43|329.43|20
1728416230000|2024-10-08 19:37:10|331.53|329.53|331.4|329.4|331.53|329.53|331.35|329.35|14
1728416240000|2024-10-08 19:37:20|331.41|329.41|331.21|329.21|331.41|329.41|331.21|329.21|18
1728416250000|2024-10-08 19:37:30|331.23|329.23|331.17|329.17|331.23|329.23|331.16|329.16|11
1728416260000|2024-10-08 19:37:40|331.14|329.14|331.03|329.03|331.14|329.14|331.02|329.02|20
1728416270000|2024-10-08 19:37:50|331.02|329.02|331.02|329.02|331.03|329.03|331.02|329.02|3
1728416280000|2024-10-08 19:38:00|331.03|329.03|331.15|329.15|331.15|329.15|330.95|328.95|14
1728416290000|2024-10-08 19:38:10|331.14|329.14|331.19|329.19|331.2|329.2|331.13|329.13|12
1728416300000|2024-10-08 19:38:20|331.17|329.17|331.2|329.2|331.23|329.23|331.14|329.14|14
1728416310000|2024-10-08 19:38:30|331.22|329.22|331.37|329.37|331.38|329.38|331.22|329.22|12
1728416320000|2024-10-08 19:38:40|331.34|329.34|331.36|329.36|331.37|329.37|331.34|329.34|9
1728416330000|2024-10-08 19:38:50|331.34|329.34|331.35|329.35|331.35|329.35|331.31|329.31|6
1728416340000|2024-10-08 19:39:00|331.4|329.4|331.55|329.55|331.55|329.55|331.4|329.4|15
1728416350000|2024-10-08 19:39:10|331.52|329.52|331.57|329.57|331.6|329.6|331.52|329.52|19
1728416360000|2024-10-08 19:39:20|331.58|329.58|331.63|329.63|331.63|329.63|331.58|329.58|11
1728416370000|2024-10-08 19:39:30|331.67|329.67|331.77|329.77|331.82|329.82|331.67|329.67|18
1728416380000|2024-10-08 19:39:40|331.76|329.76|331.68|329.68|331.76|329.76|331.67|329.67|11
1728416390000|2024-10-08 19:39:50|331.69|329.69|331.78|329.78|331.81|329.81|331.68|329.68|13
1728416400000|2024-10-08 19:40:00|331.77|329.77|331.53|329.53|331.78|329.78|331.53|329.53|15
1728416410000|2024-10-08 19:40:10|331.48|329.48|331.38|329.38|331.53|329.53|331.38|329.38|12
1728416420000|2024-10-08 19:40:20|331.34|329.34|331.27|329.27|331.35|329.35|331.23|329.23|15
1728416430000|2024-10-08 19:40:30|331.28|329.28|331.21|329.21|331.28|329.28|331.14|329.14|16
1728416440000|2024-10-08 19:40:40|331.2|329.2|331.27|329.27|331.28|329.28|331.2|329.2|4
1728416450000|2024-10-08 19:40:50|331.23|329.23|331.19|329.19|331.23|329.23|331.19|329.19|3
1728416460000|2024-10-08 19:41:00|331.25|329.25|331.3|329.3|331.31|329.31|331.25|329.25|4
1728416470000|2024-10-08 19:41:10|331.28|329.28|331.24|329.24|331.29|329.29|331.24|329.24|6
1728416480000|2024-10-08 19:41:20|331.23|329.23|331.18|329.18|331.23|329.23|331.18|329.18|7
1728416490000|2024-10-08 19:41:30|331.17|329.17|331.02|329.02|331.17|329.17|331.02|329.02|13
1728416500000|2024-10-08 19:41:40|331.06|329.06|331.06|329.06|331.08|329.08|331.06|329.06|4
1728416510000|2024-10-08 19:41:50|331.05|329.05|331.22|329.22|331.22|329.22|331.04|329.04|10
1728416520000|2024-10-08 19:42:00|331.2|329.2|331.1|329.1|331.2|329.2|331.09|329.09|8
1728416530000|2024-10-08 19:42:10|331.11|329.11|331.1|329.1|331.12|329.12|331|329|14
1728416540000|2024-10-08 19:42:20|331.11|329.11|331.19|329.19|331.23|329.23|331.08|329.08|8
1728416550000|2024-10-08 19:42:30|331.2|329.2|331.25|329.25|331.25|329.25|331.18|329.18|11
1728416560000|2024-10-08 19:42:40|331.26|329.26|331.3|329.3|331.3|329.3|331.26|329.26|3
1728416570000|2024-10-08 19:42:50|331.28|329.28|331.34|329.34|331.34|329.34|331.26|329.26|7
1728416580000|2024-10-08 19:43:00|331.33|329.33|331.28|329.28|331.33|329.33|331.28|329.28|13
1728416590000|2024-10-08 19:43:10|331.25|329.25|331.22|329.22|331.25|329.25|331.22|329.22|4
1728416600000|2024-10-08 19:43:20|331.27|329.27|331.33|329.33|331.33|329.33|331.27|329.27|3
1728416610000|2024-10-08 19:43:30|331.34|329.34|331.29|329.29|331.38|329.38|331.28|329.28|19
1728416620000|2024-10-08 19:43:40|331.31|329.31|331.48|329.48|331.49|329.49|331.31|329.31|9
1728416630000|2024-10-08 19:43:50|331.47|329.47|331.31|329.31|331.47|329.47|331.31|329.31|8
1728416640000|2024-10-08 19:44:00|331.29|329.29|331.24|329.24|331.29|329.29|331.24|329.24|12
1728416650000|2024-10-08 19:44:10|331.25|329.25|331.26|329.26|331.31|329.31|331.25|329.25|8
1728416660000|2024-10-08 19:44:20|331.24|329.24|331.25|329.25|331.25|329.25|331.24|329.24|2
1728416670000|2024-10-08 19:44:30|331.27|329.27|331.28|329.28|331.3|329.3|331.25|329.25|11
1728416680000|2024-10-08 19:44:40|331.29|329.29|331.33|329.33|331.37|329.37|331.29|329.29|7
1728416690000|2024-10-08 19:44:50|331.28|329.28|331.17|329.17|331.28|329.28|331.16|329.16|11
1728416700000|2024-10-08 19:45:00|331.16|329.16|331.38|329.38|331.38|329.38|331.16|329.16|17
1728416710000|2024-10-08 19:45:10|331.37|329.37|331.27|329.27|331.37|329.37|331.27|329.27|7
1728416720000|2024-10-08 19:45:20|331.26|329.26|331.27|329.27|331.31|329.31|331.21|329.21|13
1728416730000|2024-10-08 19:45:30|331.28|329.28|331.29|329.29|331.3|329.3|331.25|329.25|9
1728416740000|2024-10-08 19:45:40|331.31|329.31|331.28|329.28|331.31|329.31|331.27|329.27|5
1728416750000|2024-10-08 19:45:50|331.3|329.3|331.37|329.37|331.37|329.37|331.3|329.3|6
1728416760000|2024-10-08 19:46:00|331.35|329.35|331.33|329.33|331.37|329.37|331.27|329.27|12
1728416770000|2024-10-08 19:46:10|331.3|329.3|331.33|329.33|331.33|329.33|331.26|329.26|10
1728416780000|2024-10-08 19:46:20|331.32|329.32|331.32|329.32|331.33|329.33|331.31|329.31|5
1728416790000|2024-10-08 19:46:30|331.31|329.31|331.32|329.32|331.32|329.32|331.31|329.31|2
1728416800000|2024-10-08 19:46:40|331.34|329.34|331.37|329.37|331.48|329.48|331.34|329.34|17
1728416810000|2024-10-08 19:46:50|331.36|329.36|331.49|329.49|331.49|329.49|331.36|329.36|8
1728416820000|2024-10-08 19:47:00|331.47|329.47|331.57|329.57|331.58|329.58|331.47|329.47|10
1728416830000|2024-10-08 19:47:10|331.56|329.56|331.36|329.36|331.56|329.56|331.36|329.36|16
1728416840000|2024-10-08 19:47:20|331.37|329.37|331.48|329.48|331.52|329.52|331.37|329.37|18
1728416850000|2024-10-08 19:47:30|331.49|329.49|331.65|329.65|331.65|329.65|331.49|329.49|8
1728416860000|2024-10-08 19:47:40|331.68|329.68|331.66|329.66|331.72|329.72|331.66|329.66|13
1728416870000|2024-10-08 19:47:50|331.67|329.67|331.61|329.61|331.67|329.67|331.56|329.56|10
1728416880000|2024-10-08 19:48:00|331.6|329.6|331.7|329.7|331.71|329.71|331.59|329.59|17
1728416900000|2024-10-08 19:48:20|331.69|329.69|331.52|329.52|331.69|329.69|331.49|329.49|11
1728416910000|2024-10-08 19:48:30|331.57|329.57|331.58|329.58|331.58|329.58|331.55|329.55|7
1728416920000|2024-10-08 19:48:40|331.57|329.57|331.55|329.55|331.57|329.57|331.55|329.55|2
1728416930000|2024-10-08 19:48:50|331.51|329.51|331.46|329.46|331.51|329.51|331.45|329.45|7
1728416940000|2024-10-08 19:49:00|331.48|329.48|331.48|329.48|331.51|329.51|331.38|329.38|11
1728416950000|2024-10-08 19:49:10|331.49|329.49|331.44|329.44|331.5|329.5|331.44|329.44|6
1728416960000|2024-10-08 19:49:20|331.43|329.43|331.25|329.25|331.43|329.43|331.25|329.25|14
1728416970000|2024-10-08 19:49:30|331.24|329.24|331.13|329.13|331.26|329.26|331.12|329.12|20
1728416980000|2024-10-08 19:49:40|331.17|329.17|331.26|329.26|331.29|329.29|331.17|329.17|12
1728416990000|2024-10-08 19:49:50|331.27|329.27|331.41|329.41|331.41|329.41|331.27|329.27|10
1728417000000|2024-10-08 19:50:00|331.4|329.4|331.54|329.54|331.6|329.6|331.38|329.38|21
1728417010000|2024-10-08 19:50:10|331.53|329.53|331.64|329.64|331.67|329.67|331.53|329.53|16
1728417020000|2024-10-08 19:50:20|331.65|329.65|331.72|329.72|331.91|329.91|331.65|329.65|17
1728417030000|2024-10-08 19:50:30|331.68|329.68|331.77|329.77|331.79|329.79|331.68|329.68|15
1728417040000|2024-10-08 19:50:40|331.76|329.76|331.61|329.61|331.76|329.76|331.61|329.61|13
1728417050000|2024-10-08 19:50:50|331.6|329.6|331.82|329.82|331.82|329.82|331.6|329.6|17
1728417060000|2024-10-08 19:51:00|331.89|329.89|331.89|329.89|331.93|329.93|331.81|329.81|16
1728417070000|2024-10-08 19:51:10|331.88|329.88|331.87|329.87|331.91|329.91|331.87|329.87|7
1728417080000|2024-10-08 19:51:20|331.85|329.85|331.7|329.7|331.85|329.85|331.7|329.7|15
1728417090000|2024-10-08 19:51:30|331.71|329.71|331.77|329.77|331.79|329.79|331.71|329.71|14
1728417100000|2024-10-08 19:51:40|331.78|329.78|331.89|329.89|331.89|329.89|331.78|329.78|7
1728417110000|2024-10-08 19:51:50|331.88|329.88|331.84|329.84|331.88|329.88|331.82|329.82|10
1728417120000|2024-10-08 19:52:00|331.83|329.83|331.82|329.82|331.84|329.84|331.8|329.8|10
1728417130000|2024-10-08 19:52:10|331.8|329.8|331.73|329.73|331.8|329.8|331.72|329.72|11
1728417140000|2024-10-08 19:52:20|331.74|329.74|331.74|329.74|331.81|329.81|331.72|329.72|16
1728417150000|2024-10-08 19:52:30|331.73|329.73|331.64|329.64|331.74|329.74|331.62|329.62|17
1728417160000|2024-10-08 19:52:40|331.63|329.63|331.58|329.58|331.63|329.63|331.56|329.56|8
1728417170000|2024-10-08 19:52:50|331.57|329.57|331.7|329.7|331.71|329.71|331.57|329.57|9
1728417180000|2024-10-08 19:53:00|331.72|329.72|331.82|329.82|331.83|329.83|331.72|329.72|8
1728417190000|2024-10-08 19:53:10|331.88|329.88|331.88|329.88|331.9|329.9|331.85|329.85|10
1728417200000|2024-10-08 19:53:20|331.89|329.89|331.81|329.81|331.91|329.91|331.81|329.81|17
1728417210000|2024-10-08 19:53:30|331.82|329.82|331.61|329.61|331.82|329.82|331.59|329.59|17
1728417220000|2024-10-08 19:53:40|331.59|329.59|331.61|329.61|331.61|329.61|331.57|329.57|14
1728417230000|2024-10-08 19:53:50|331.62|329.62|331.64|329.64|331.68|329.68|331.62|329.62|9
1728417240000|2024-10-08 19:54:00|331.62|329.62|331.65|329.65|331.7|329.7|331.61|329.61|9
1728417250000|2024-10-08 19:54:10|331.67|329.67|331.58|329.58|331.67|329.67|331.58|329.58|8
1728417260000|2024-10-08 19:54:20|331.57|329.57|331.59|329.59|331.6|329.6|331.55|329.55|11
1728417270000|2024-10-08 19:54:30|331.58|329.58|331.54|329.54|331.58|329.58|331.51|329.51|9
1728417280000|2024-10-08 19:54:40|331.55|329.55|331.53|329.53|331.6|329.6|331.53|329.53|9
1728417290000|2024-10-08 19:54:50|331.52|329.52|331.31|329.31|331.52|329.52|331.31|329.31|11
1728417300000|2024-10-08 19:55:00|331.32|329.32|331.29|329.29|331.33|329.33|331.26|329.26|12
1728417310000|2024-10-08 19:55:10|331.3|329.3|331.2|329.2|331.33|329.33|331.16|329.16|22
1728417320000|2024-10-08 19:55:20|331.19|329.19|331.29|329.29|331.29|329.29|331.16|329.16|11
1728417330000|2024-10-08 19:55:30|331.25|329.25|331.25|329.25|331.27|329.27|331.24|329.24|7
1728417340000|2024-10-08 19:55:40|331.24|329.24|331.14|329.14|331.25|329.25|331.14|329.14|15
1728417350000|2024-10-08 19:55:50|331.12|329.12|331.17|329.17|331.17|329.17|331.12|329.12|11
1728417360000|2024-10-08 19:56:00|331.2|329.2|331.19|329.19|331.2|329.2|331.17|329.17|10
1728417370000|2024-10-08 19:56:10|331.28|329.28|331.29|329.29|331.29|329.29|331.28|329.28|2
1728417380000|2024-10-08 19:56:20|331.31|329.31|331.34|329.34|331.34|329.34|331.31|329.31|5
1728417390000|2024-10-08 19:56:30|331.33|329.33|331.31|329.31|331.33|329.33|331.29|329.29|5
1728417400000|2024-10-08 19:56:40|331.3|329.3|331.31|329.31|331.32|329.32|331.3|329.3|7
1728417410000|2024-10-08 19:56:50|331.3|329.3|331.3|329.3|331.3|329.3|331.3|329.3|1
1728417420000|2024-10-08 19:57:00|331.28|329.28|331.29|329.29|331.29|329.29|331.28|329.28|2
1728417430000|2024-10-08 19:57:10|331.25|329.25|331.24|329.24|331.26|329.26|331.21|329.21|7
1728417440000|2024-10-08 19:57:20|331.23|329.23|331.2|329.2|331.23|329.23|331.16|329.16|16
1728417450000|2024-10-08 19:57:30|331.19|329.19|331.2|329.2|331.24|329.24|331.19|329.19|12
1728417460000|2024-10-08 19:57:40|331.21|329.21|331.27|329.27|331.32|329.32|331.21|329.21|10
1728417470000|2024-10-08 19:57:50|331.26|329.26|331.17|329.17|331.26|329.26|331.17|329.17|7
1728417480000|2024-10-08 19:58:00|331.18|329.18|331.16|329.16|331.19|329.19|331.12|329.12|13
1728417490000|2024-10-08 19:58:10|331.15|329.15|331.19|329.19|331.21|329.21|331.14|329.14|13
1728417500000|2024-10-08 19:58:20|331.2|329.2|331.18|329.18|331.2|329.2|331.17|329.17|5
1728417510000|2024-10-08 19:58:30|331.16|329.16|331.19|329.19|331.19|329.19|331.16|329.16|12
1728417520000|2024-10-08 19:58:40|331.2|329.2|331.2|329.2|331.2|329.2|331.2|329.2|1
1728417530000|2024-10-08 19:58:50|331.27|329.27|331.24|329.24|331.27|329.27|331.22|329.22|17
1728417540000|2024-10-08 19:59:00|331.23|329.23|331.06|329.06|331.23|329.23|331.02|329.02|20
1728417550000|2024-10-08 19:59:10|331.05|329.05|331|329|331.09|329.09|331|329|13
1728417560000|2024-10-08 19:59:20|331.01|329.01|331.06|329.06|331.07|329.07|331.01|329.01|9
1728417570000|2024-10-08 19:59:30|331.07|329.07|331.1|329.1|331.13|329.13|331.07|329.07|11
1728417580000|2024-10-08 19:59:40|331.09|329.09|331.16|329.16|331.2|329.2|331.09|329.09|13
1728417590000|2024-10-08 19:59:50|331.17|329.17|331.22|329.22|331.22|329.22|331.16|329.16|17
1728417600000|2024-10-08 20:00:00|331.25|329.25|331.36|329.36|331.39|329.39|331.24|329.24|24
1728417610000|2024-10-08 20:00:10|331.37|329.37|331.36|329.36|331.45|329.45|331.34|329.34|19
1728417620000|2024-10-08 20:00:20|331.38|329.38|331.58|329.58|331.58|329.58|331.37|329.37|12
1728417630000|2024-10-08 20:00:30|331.6|329.6|331.71|329.71|331.71|329.71|331.55|329.55|18
1728417640000|2024-10-08 20:00:40|331.7|329.7|331.61|329.61|331.71|329.71|331.58|329.58|15
1728417650000|2024-10-08 20:00:50|331.62|329.62|331.73|329.73|331.8|329.8|331.61|329.61|19
1728417660000|2024-10-08 20:01:00|331.72|329.72|331.8|329.8|331.82|329.82|331.68|329.68|16
1728417670000|2024-10-08 20:01:10|331.79|329.79|331.9|329.9|331.92|329.92|331.79|329.79|19
1728417680000|2024-10-08 20:01:20|331.91|329.91|331.77|329.77|331.93|329.93|331.75|329.75|18
1728417690000|2024-10-08 20:01:30|331.76|329.76|331.51|329.51|331.84|329.84|331.46|329.46|17
1728417700000|2024-10-08 20:01:40|331.53|329.53|331.41|329.41|331.55|329.55|331.41|329.41|14
1728417710000|2024-10-08 20:01:50|331.43|329.43|331.52|329.52|331.53|329.53|331.41|329.41|15
1728417720000|2024-10-08 20:02:00|331.51|329.51|331.42|329.42|331.52|329.52|331.39|329.39|19
1728417730000|2024-10-08 20:02:10|331.41|329.41|331.16|329.16|331.41|329.41|331.15|329.15|25
1728417740000|2024-10-08 20:02:20|331.15|329.15|331.2|329.2|331.22|329.22|331.09|329.09|23
1728417750000|2024-10-08 20:02:30|331.21|329.21|331.24|329.24|331.34|329.34|331.21|329.21|18
1728417760000|2024-10-08 20:02:40|331.25|329.25|331.3|329.3|331.34|329.34|331.24|329.24|15
1728417770000|2024-10-08 20:02:50|331.29|329.29|330.67|328.67|331.37|329.37|330.67|328.67|19
1728417780000|2024-10-08 20:03:00|330.65|328.65|330.61|328.61|330.65|328.65|330.61|328.61|3
1728417790000|2024-10-08 20:03:10|330.6|328.6|330.51|328.51|330.6|328.6|330.41|328.41|15
1728417800000|2024-10-08 20:03:20|330.54|328.54|330.02|328.02|330.59|328.59|330.02|328.02|13
1728417810000|2024-10-08 20:03:30|330.01|328.01|330.09|328.09|330.13|328.13|330.01|328.01|18
1728417820000|2024-10-08 20:03:40|330.11|328.11|329.95|327.95|330.14|328.14|329.95|327.95|15
1728417830000|2024-10-08 20:03:50|329.9|327.9|329.96|327.96|329.96|327.96|329.88|327.88|10
1728417840000|2024-10-08 20:04:00|329.92|327.92|330.14|328.14|330.14|328.14|329.91|327.91|15
1728417850000|2024-10-08 20:04:10|330.13|328.13|330.22|328.22|330.28|328.28|330.13|328.13|12
1728417860000|2024-10-08 20:04:20|330.21|328.21|330.2|328.2|330.21|328.21|330.05|328.05|18
1728417870000|2024-10-08 20:04:30|330.21|328.21|330.18|328.18|330.25|328.25|330.16|328.16|16
1728417880000|2024-10-08 20:04:40|330.17|328.17|330.16|328.16|330.21|328.21|330.12|328.12|17
1728417890000|2024-10-08 20:04:50|330.17|328.17|330.21|328.21|330.23|328.23|330.17|328.17|10
1728417900000|2024-10-08 20:05:00|330.2|328.2|330.24|328.24|330.26|328.26|330.14|328.14|17
1728417910000|2024-10-08 20:05:10|330.25|328.25|330.23|328.23|330.25|328.25|330.22|328.22|15
1728417920000|2024-10-08 20:05:20|330.24|328.24|330.37|328.37|330.39|328.39|330.23|328.23|9
1728417930000|2024-10-08 20:05:30|330.39|328.39|330.5|328.5|330.52|328.52|330.39|328.39|21
1728417940000|2024-10-08 20:05:40|330.51|328.51|330.61|328.61|330.62|328.62|330.49|328.49|13
1728417950000|2024-10-08 20:05:50|330.62|328.62|330.72|328.72|330.72|328.72|330.61|328.61|15
1728417960000|2024-10-08 20:06:00|330.67|328.67|330.67|328.67|330.67|328.67|330.63|328.63|21
1728417970000|2024-10-08 20:06:10|330.65|328.65|330.65|328.65|330.67|328.67|330.63|328.63|9
1728417980000|2024-10-08 20:06:20|330.64|328.64|330.63|328.63|330.64|328.64|330.63|328.63|2
1728418010000|2024-10-08 20:06:50|330.61|328.61|330.51|328.51|330.61|328.61|330.51|328.51|8
1728418020000|2024-10-08 20:07:00|330.46|328.46|330.45|328.45|330.48|328.48|330.42|328.42|17
1728418030000|2024-10-08 20:07:10|330.44|328.44|330.46|328.46|330.46|328.46|330.44|328.44|5
1728418040000|2024-10-08 20:07:20|330.5|328.5|330.7|328.7|330.7|328.7|330.5|328.5|8
1728418050000|2024-10-08 20:07:30|330.69|328.69|330.69|328.69|330.69|328.69|330.68|328.68|7
1728418060000|2024-10-08 20:07:40|330.71|328.71|330.79|328.79|330.8|328.8|330.71|328.71|17
1728418070000|2024-10-08 20:07:50|330.78|328.78|330.78|328.78|330.8|328.8|330.77|328.77|6
1728418080000|2024-10-08 20:08:00|330.77|328.77|330.62|328.62|330.78|328.78|330.61|328.61|17
1728418090000|2024-10-08 20:08:10|330.57|328.57|330.77|328.77|330.77|328.77|330.53|328.53|18
1728418100000|2024-10-08 20:08:20|330.76|328.76|330.56|328.56|330.76|328.76|330.56|328.56|15
1728418110000|2024-10-08 20:08:30|330.57|328.57|330.56|328.56|330.59|328.59|330.56|328.56|9
1728418120000|2024-10-08 20:08:40|330.57|328.57|330.55|328.55|330.57|328.57|330.54|328.54|10
1728418130000|2024-10-08 20:08:50|330.56|328.56|330.36|328.36|330.56|328.56|330.36|328.36|9
1728418140000|2024-10-08 20:09:00|330.37|328.37|330.37|328.37|330.4|328.4|330.37|328.37|15
1728418150000|2024-10-08 20:09:10|330.36|328.36|330.38|328.38|330.4|328.4|330.36|328.36|5
1728418160000|2024-10-08 20:09:20|330.35|328.35|330.25|328.25|330.36|328.36|330.24|328.24|10
1728418170000|2024-10-08 20:09:30|330.26|328.26|330.21|328.21|330.26|328.26|330.2|328.2|5
1728418180000|2024-10-08 20:09:40|330.2|328.2|330.34|328.34|330.35|328.35|330.2|328.2|14
1728418190000|2024-10-08 20:09:50|330.33|328.33|330.15|328.15|330.33|328.33|330.15|328.15|7
1728418200000|2024-10-08 20:10:00|330.16|328.16|330.18|328.18|330.3|328.3|330.14|328.14|16
1728418210000|2024-10-08 20:10:10|330.19|328.19|330.27|328.27|330.27|328.27|330.17|328.17|13
1728418220000|2024-10-08 20:10:20|330.26|328.26|330.25|328.25|330.26|328.26|330.2|328.2|11
1728418230000|2024-10-08 20:10:30|330.26|328.26|330.46|328.46|330.46|328.46|330.25|328.25|14
1728418240000|2024-10-08 20:10:40|330.47|328.47|330.44|328.44|330.47|328.47|330.42|328.42|12
1728418250000|2024-10-08 20:10:50|330.45|328.45|330.34|328.34|330.45|328.45|330.32|328.32|11
1728418260000|2024-10-08 20:11:00|330.35|328.35|330.31|328.31|330.37|328.37|330.31|328.31|17
1728418270000|2024-10-08 20:11:10|330.32|328.32|330.32|328.32|330.32|328.32|330.3|328.3|17
1728418280000|2024-10-08 20:11:20|330.29|328.29|330.3|328.3|330.32|328.32|330.29|328.29|10
1728418290000|2024-10-08 20:11:30|330.31|328.31|330.34|328.34|330.35|328.35|330.31|328.31|14
1728418300000|2024-10-08 20:11:40|330.33|328.33|330.32|328.32|330.35|328.35|330.3|328.3|13
1728418310000|2024-10-08 20:11:50|330.33|328.33|330.34|328.34|330.36|328.36|330.33|328.33|10
1728418320000|2024-10-08 20:12:00|330.3|328.3|330.35|328.35|330.36|328.36|330.2|328.2|16
1728418330000|2024-10-08 20:12:10|330.36|328.36|330.6|328.6|330.62|328.62|330.36|328.36|23
1728418340000|2024-10-08 20:12:20|330.59|328.59|330.44|328.44|330.59|328.59|330.44|328.44|10
1728418350000|2024-10-08 20:12:30|330.4|328.4|330.25|328.25|330.4|328.4|330.25|328.25|16
1728418360000|2024-10-08 20:12:40|330.23|328.23|330.18|328.18|330.23|328.23|330.18|328.18|14
1728418370000|2024-10-08 20:12:50|330.2|328.2|330.22|328.22|330.23|328.23|330.17|328.17|11
1728418380000|2024-10-08 20:13:00|330.21|328.21|330.09|328.09|330.24|328.24|330.09|328.09|15
1728418390000|2024-10-08 20:13:10|330.1|328.1|330.03|328.03|330.12|328.12|330.02|328.02|19
1728418400000|2024-10-08 20:13:20|330.02|328.02|330|328|330.04|328.04|329.93|327.93|15
1728418410000|2024-10-08 20:13:30|329.99|327.99|330.05|328.05|330.05|328.05|329.99|327.99|7
1728418420000|2024-10-08 20:13:40|330.04|328.04|330.05|328.05|330.05|328.05|330.04|328.04|2
1728418430000|2024-10-08 20:13:50|330.04|328.04|330.13|328.13|330.13|328.13|330.04|328.04|5
1728418440000|2024-10-08 20:14:00|330.12|328.12|330.12|328.12|330.14|328.14|330.11|328.11|13
1728418450000|2024-10-08 20:14:10|330.13|328.13|330.14|328.14|330.14|328.14|330.13|328.13|2
1728418460000|2024-10-08 20:14:20|330.13|328.13|330.13|328.13|330.13|328.13|330.12|328.12|7
1728418470000|2024-10-08 20:14:30|330.19|328.19|330.15|328.15|330.2|328.2|330.15|328.15|5
1728418480000|2024-10-08 20:14:40|330.14|328.14|330.15|328.15|330.15|328.15|330|328|17
1728418490000|2024-10-08 20:14:50|330.17|328.17|330.25|328.25|330.29|328.29|330.17|328.17|8
1728418500000|2024-10-08 20:15:00|330.27|328.27|330.3|328.3|330.3|328.3|330.26|328.26|10
1728418510000|2024-10-08 20:15:10|330.32|328.32|330.53|328.53|330.56|328.56|330.32|328.32|11
1728418520000|2024-10-08 20:15:20|330.51|328.51|330.32|328.32|330.51|328.51|330.31|328.31|13
1728418530000|2024-10-08 20:15:30|330.33|328.33|330.29|328.29|330.39|328.39|330.29|328.29|17
1728418540000|2024-10-08 20:15:40|330.2|328.2|330.22|328.22|330.25|328.25|330.2|328.2|13
1728418550000|2024-10-08 20:15:50|330.21|328.21|330.04|328.04|330.22|328.22|330.03|328.03|17
1728418560000|2024-10-08 20:16:00|330.03|328.03|330.18|328.18|330.22|328.22|330.03|328.03|21
1728418570000|2024-10-08 20:16:10|330.19|328.19|330.24|328.24|330.24|328.24|330.18|328.18|14
1728418580000|2024-10-08 20:16:20|330.22|328.22|330.2|328.2|330.23|328.23|330.19|328.19|10
1728418590000|2024-10-08 20:16:30|330.21|328.21|330.19|328.19|330.21|328.21|330.19|328.19|11
1728418600000|2024-10-08 20:16:40|330.25|328.25|330.49|328.49|330.49|328.49|330.23|328.23|14
1728418610000|2024-10-08 20:16:50|330.53|328.53|330.38|328.38|330.55|328.55|330.38|328.38|9
1728418620000|2024-10-08 20:17:00|330.43|328.43|330.43|328.43|330.48|328.48|330.4|328.4|11
1728418630000|2024-10-08 20:17:10|330.42|328.42|330.24|328.24|330.42|328.42|330.24|328.24|13
1728418640000|2024-10-08 20:17:20|330.25|328.25|330.43|328.43|330.43|328.43|330.24|328.24|13
1728418650000|2024-10-08 20:17:30|330.48|328.48|330.51|328.51|330.53|328.53|330.45|328.45|7
1728418660000|2024-10-08 20:17:40|330.47|328.47|330.51|328.51|330.54|328.54|330.47|328.47|9
1728418670000|2024-10-08 20:17:50|330.53|328.53|330.51|328.51|330.53|328.53|330.51|328.51|2
1728418680000|2024-10-08 20:18:00|330.55|328.55|330.56|328.56|330.56|328.56|330.55|328.55|2
1728418690000|2024-10-08 20:18:10|330.54|328.54|330.51|328.51|330.54|328.54|330.51|328.51|3
1728418700000|2024-10-08 20:18:20|330.52|328.52|330.33|328.33|330.56|328.56|330.32|328.32|11
1728418710000|2024-10-08 20:18:30|330.32|328.32|330.4|328.4|330.41|328.41|330.31|328.31|10
1728418720000|2024-10-08 20:18:40|330.39|328.39|330.47|328.47|330.48|328.48|330.39|328.39|7
1728418730000|2024-10-08 20:18:50|330.48|328.48|330.51|328.51|330.51|328.51|330.48|328.48|3
1728418750000|2024-10-08 20:19:10|330.53|328.53|330.51|328.51|330.53|328.53|330.51|328.51|2
1728418760000|2024-10-08 20:19:20|330.52|328.52|330.58|328.58|330.6|328.6|330.51|328.51|10
1728418770000|2024-10-08 20:19:30|330.59|328.59|330.58|328.58|330.6|328.6|330.52|328.52|8
1728418780000|2024-10-08 20:19:40|330.59|328.59|330.8|328.8|330.8|328.8|330.59|328.59|5
1728418790000|2024-10-08 20:19:50|330.81|328.81|330.81|328.81|330.83|328.83|330.81|328.81|4
1728418800000|2024-10-08 20:20:00|330.83|328.83|330.71|328.71|330.84|328.84|330.71|328.71|15
1728418810000|2024-10-08 20:20:10|330.72|328.72|330.74|328.74|330.75|328.75|330.71|328.71|9
1728418820000|2024-10-08 20:20:20|330.77|328.77|330.78|328.78|330.78|328.78|330.77|328.77|4
1728418830000|2024-10-08 20:20:30|330.79|328.79|330.93|328.93|330.93|328.93|330.77|328.77|9
1728418840000|2024-10-08 20:20:40|330.97|328.97|330.99|328.99|330.99|328.99|330.94|328.94|14
1728418850000|2024-10-08 20:20:50|331|329|331|329|331.01|329.01|330.99|328.99|4
1728418860000|2024-10-08 20:21:00|331.01|329.01|331.06|329.06|331.07|329.07|331|329|14
1728418870000|2024-10-08 20:21:10|331.07|329.07|331.14|329.14|331.16|329.16|331.06|329.06|10
1728418880000|2024-10-08 20:21:20|331.16|329.16|331.15|329.15|331.16|329.16|331.14|329.14|12
1728418890000|2024-10-08 20:21:30|331.14|329.14|331.22|329.22|331.23|329.23|331.14|329.14|19
1728418900000|2024-10-08 20:21:40|331.25|329.25|331.27|329.27|331.29|329.29|331.25|329.25|12
1728418910000|2024-10-08 20:21:50|331.28|329.28|331.25|329.25|331.29|329.29|331.25|329.25|11
1728418920000|2024-10-08 20:22:00|331.26|329.26|331.39|329.39|331.41|329.41|331.26|329.26|7
1728418930000|2024-10-08 20:22:10|331.4|329.4|331.29|329.29|331.47|329.47|331.29|329.29|13
1728418940000|2024-10-08 20:22:20|331.28|329.28|331.2|329.2|331.28|329.28|331.19|329.19|11
1728418950000|2024-10-08 20:22:30|331.19|329.19|331.21|329.21|331.21|329.21|331.18|329.18|5
1728418960000|2024-10-08 20:22:40|331.19|329.19|331.27|329.27|331.27|329.27|331.19|329.19|7
1728418970000|2024-10-08 20:22:50|331.28|329.28|331.28|329.28|331.3|329.3|331.28|329.28|5
1728418980000|2024-10-08 20:23:00|331.29|329.29|331.17|329.17|331.29|329.29|331.17|329.17|9
1728418990000|2024-10-08 20:23:10|331.18|329.18|331.14|329.14|331.18|329.18|331.1|329.1|16
1728419000000|2024-10-08 20:23:20|331.15|329.15|331.1|329.1|331.15|329.15|331.1|329.1|10
1728419010000|2024-10-08 20:23:30|331.09|329.09|330.75|328.75|331.09|329.09|330.73|328.73|17
1728419020000|2024-10-08 20:23:40|330.74|328.74|331.06|329.06|331.06|329.06|330.74|328.74|16
1728419030000|2024-10-08 20:23:50|331.08|329.08|331.08|329.08|331.16|329.16|331.07|329.07|17
1728419040000|2024-10-08 20:24:00|331.07|329.07|331.2|329.2|331.23|329.23|331.07|329.07|22
1728419050000|2024-10-08 20:24:10|331.23|329.23|331.38|329.38|331.4|329.4|331.22|329.22|13
1728419060000|2024-10-08 20:24:20|331.37|329.37|331.44|329.44|331.46|329.46|331.36|329.36|13
1728419070000|2024-10-08 20:24:30|331.42|329.42|331.45|329.45|331.45|329.45|331.42|329.42|7
1728419080000|2024-10-08 20:24:40|331.44|329.44|331.44|329.44|331.45|329.45|331.43|329.43|6
1728419090000|2024-10-08 20:24:50|331.43|329.43|331.57|329.57|331.57|329.57|331.43|329.43|11
1728419100000|2024-10-08 20:25:00|331.36|329.36|331.27|329.27|331.36|329.36|331.25|329.25|14
1728419110000|2024-10-08 20:25:10|331.29|329.29|331.26|329.26|331.29|329.29|331.26|329.26|7
1728419120000|2024-10-08 20:25:20|331.25|329.25|331.26|329.26|331.27|329.27|331.25|329.25|8
1728419130000|2024-10-08 20:25:30|331.27|329.27|331.05|329.05|331.28|329.28|331.01|329.01|17
1728419140000|2024-10-08 20:25:40|331.06|329.06|331.02|329.02|331.06|329.06|331.02|329.02|6
1728419150000|2024-10-08 20:25:50|331.03|329.03|331.03|329.03|331.03|329.03|331.03|329.03|1
1728419160000|2024-10-08 20:26:00|331.02|329.02|330.95|328.95|331.02|329.02|330.95|328.95|5
1728419170000|2024-10-08 20:26:10|330.99|328.99|331.03|329.03|331.03|329.03|330.99|328.99|4
1728419180000|2024-10-08 20:26:20|331.02|329.02|331.01|329.01|331.03|329.03|331|329|13
1728419190000|2024-10-08 20:26:30|331.02|329.02|331.01|329.01|331.02|329.02|331.01|329.01|2
1728419200000|2024-10-08 20:26:40|331.02|329.02|331.02|329.02|331.02|329.02|331.02|329.02|1
1728419210000|2024-10-08 20:26:50|331.01|329.01|330.97|328.97|331.01|329.01|330.95|328.95|7
1728419220000|2024-10-08 20:27:00|330.9|328.9|330.91|328.91|330.94|328.94|330.9|328.9|8
1728419230000|2024-10-08 20:27:10|330.9|328.9|331.04|329.04|331.05|329.05|330.89|328.89|8
1728419240000|2024-10-08 20:27:20|331.03|329.03|330.89|328.89|331.03|329.03|330.88|328.88|7
1728419250000|2024-10-08 20:27:30|330.87|328.87|330.89|328.89|330.89|328.89|330.87|328.87|2
1728419260000|2024-10-08 20:27:40|330.87|328.87|330.86|328.86|330.87|328.87|330.83|328.83|6
1728419270000|2024-10-08 20:27:50|330.85|328.85|330.85|328.85|330.86|328.86|330.84|328.84|7
1728419280000|2024-10-08 20:28:00|330.87|328.87|330.86|328.86|330.87|328.87|330.83|328.83|7
1728419290000|2024-10-08 20:28:10|330.87|328.87|330.95|328.95|330.99|328.99|330.87|328.87|9
1728419300000|2024-10-08 20:28:20|330.97|328.97|330.97|328.97|330.98|328.98|330.97|328.97|5
1728419310000|2024-10-08 20:28:30|330.98|328.98|330.98|328.98|330.99|328.99|330.95|328.95|6
1728419320000|2024-10-08 20:28:40|330.96|328.96|330.97|328.97|330.98|328.98|330.96|328.96|8
1728419330000|2024-10-08 20:28:50|330.96|328.96|330.89|328.89|330.96|328.96|330.88|328.88|9
1728419340000|2024-10-08 20:29:00|330.88|328.88|330.82|328.82|330.89|328.89|330.8|328.8|7
1728419350000|2024-10-08 20:29:10|330.81|328.81|330.83|328.83|330.83|328.83|330.81|328.81|3
1728419370000|2024-10-08 20:29:30|330.82|328.82|330.82|328.82|330.82|328.82|330.81|328.81|3
1728419390000|2024-10-08 20:29:50|330.81|328.81|330.93|328.93|330.94|328.94|330.81|328.81|7
1728419400000|2024-10-08 20:30:00|330.94|328.94|330.92|328.92|330.96|328.96|330.92|328.92|11
1728419410000|2024-10-08 20:30:10|330.87|328.87|330.79|328.79|330.87|328.87|330.79|328.79|6
1728419420000|2024-10-08 20:30:20|330.81|328.81|330.91|328.91|330.92|328.92|330.81|328.81|12
1728419430000|2024-10-08 20:30:30|330.92|328.92|330.91|328.91|330.92|328.92|330.89|328.89|12
1728419440000|2024-10-08 20:30:40|330.9|328.9|330.93|328.93|330.93|328.93|330.89|328.89|13
1728419450000|2024-10-08 20:30:50|330.92|328.92|330.88|328.88|330.92|328.92|330.88|328.88|4
1728419460000|2024-10-08 20:31:00|330.89|328.89|330.95|328.95|330.96|328.96|330.89|328.89|8
1728419470000|2024-10-08 20:31:10|330.96|328.96|330.93|328.93|330.96|328.96|330.92|328.92|7
1728419480000|2024-10-08 20:31:20|330.94|328.94|331.07|329.07|331.07|329.07|330.94|328.94|7
1728419490000|2024-10-08 20:31:30|331.06|329.06|331.02|329.02|331.07|329.07|331.02|329.02|9
1728419500000|2024-10-08 20:31:40|331.01|329.01|331.13|329.13|331.13|329.13|331.01|329.01|14
1728419510000|2024-10-08 20:31:50|331.15|329.15|331.07|329.07|331.25|329.25|331.07|329.07|16
1728419520000|2024-10-08 20:32:00|331.08|329.08|331.05|329.05|331.08|329.08|331.05|329.05|18
1728419530000|2024-10-08 20:32:10|331.04|329.04|331.05|329.05|331.07|329.07|331.02|329.02|18
1728419540000|2024-10-08 20:32:20|331.06|329.06|330.94|328.94|331.06|329.06|330.93|328.93|11
1728419550000|2024-10-08 20:32:30|330.95|328.95|330.94|328.94|330.96|328.96|330.92|328.92|17
1728419560000|2024-10-08 20:32:40|330.95|328.95|330.8|328.8|330.95|328.95|330.8|328.8|17
1728419570000|2024-10-08 20:32:50|330.81|328.81|330.63|328.63|330.81|328.81|330.63|328.63|21
1728419580000|2024-10-08 20:33:00|330.58|328.58|330.61|328.61|330.61|328.61|330.53|328.53|11
1728419590000|2024-10-08 20:33:10|330.62|328.62|330.61|328.61|330.62|328.62|330.6|328.6|6
1728419600000|2024-10-08 20:33:20|330.62|328.62|330.6|328.6|330.62|328.62|330.59|328.59|7
1728419610000|2024-10-08 20:33:30|330.61|328.61|330.61|328.61|330.62|328.62|330.61|328.61|3
1728419620000|2024-10-08 20:33:40|330.59|328.59|330.56|328.56|330.6|328.6|330.56|328.56|4
1728419630000|2024-10-08 20:33:50|330.57|328.57|330.55|328.55|330.57|328.57|330.55|328.55|15
1728419640000|2024-10-08 20:34:00|330.56|328.56|330.55|328.55|330.59|328.59|330.55|328.55|8
1728419650000|2024-10-08 20:34:10|330.56|328.56|330.54|328.54|330.56|328.56|330.54|328.54|3
1728419660000|2024-10-08 20:34:20|330.49|328.49|330.36|328.36|330.49|328.49|330.36|328.36|12
1728419670000|2024-10-08 20:34:30|330.37|328.37|330.28|328.28|330.37|328.37|330.25|328.25|10
1728419680000|2024-10-08 20:34:40|330.33|328.33|330.3|328.3|330.35|328.35|330.29|328.29|15
1728419690000|2024-10-08 20:34:50|330.29|328.29|330.26|328.26|330.29|328.29|330.26|328.26|14
1728419700000|2024-10-08 20:35:00|330.25|328.25|330.24|328.24|330.26|328.26|330.22|328.22|7
1728419710000|2024-10-08 20:35:10|330.25|328.25|330.45|328.45|330.49|328.49|330.25|328.25|12
1728419720000|2024-10-08 20:35:20|330.44|328.44|330.56|328.56|330.56|328.56|330.44|328.44|3
1728419730000|2024-10-08 20:35:30|330.6|328.6|330.75|328.75|330.76|328.76|330.6|328.6|11
1728419740000|2024-10-08 20:35:40|330.74|328.74|330.52|328.52|330.74|328.74|330.52|328.52|12
1728419750000|2024-10-08 20:35:50|330.51|328.51|330.32|328.32|330.51|328.51|330.31|328.31|14
1728419760000|2024-10-08 20:36:00|330.33|328.33|330.29|328.29|330.4|328.4|330.22|328.22|20
1728419770000|2024-10-08 20:36:10|330.3|328.3|330.26|328.26|330.3|328.3|330.25|328.25|11
1728419780000|2024-10-08 20:36:20|330.27|328.27|330.23|328.23|330.29|328.29|330.23|328.23|10
1728419790000|2024-10-08 20:36:30|330.24|328.24|330.24|328.24|330.25|328.25|330.24|328.24|5
1728419800000|2024-10-08 20:36:40|330.25|328.25|330.24|328.24|330.25|328.25|330.22|328.22|12
1728419810000|2024-10-08 20:36:50|330.25|328.25|330.25|328.25|330.26|328.26|330.25|328.25|5
1728419820000|2024-10-08 20:37:00|330.26|328.26|330.39|328.39|330.39|328.39|330.26|328.26|8
1728419830000|2024-10-08 20:37:10|330.37|328.37|330.38|328.38|330.42|328.42|330.37|328.37|13
1728419840000|2024-10-08 20:37:20|330.39|328.39|330.37|328.37|330.39|328.39|330.37|328.37|8
1728419850000|2024-10-08 20:37:30|330.38|328.38|330.4|328.4|330.41|328.41|330.38|328.38|6
1728419860000|2024-10-08 20:37:40|330.38|328.38|330.37|328.37|330.39|328.39|330.37|328.37|8
1728419870000|2024-10-08 20:37:50|330.38|328.38|330.37|328.37|330.38|328.38|330.36|328.36|8
1728419880000|2024-10-08 20:38:00|330.27|328.27|330.28|328.28|330.28|328.28|330.27|328.27|2
1728419890000|2024-10-08 20:38:10|330.29|328.29|330.28|328.28|330.3|328.3|330.24|328.24|13
1728419900000|2024-10-08 20:38:20|330.3|328.3|330.27|328.27|330.3|328.3|330.27|328.27|8
1728419910000|2024-10-08 20:38:30|330.26|328.26|330.19|328.19|330.26|328.26|330.19|328.19|9
1728419920000|2024-10-08 20:38:40|330.18|328.18|330.3|328.3|330.3|328.3|330.18|328.18|14
1728419930000|2024-10-08 20:38:50|330.32|328.32|330.53|328.53|330.53|328.53|330.32|328.32|10
1728419940000|2024-10-08 20:39:00|330.52|328.52|330.55|328.55|330.56|328.56|330.51|328.51|6
1728419950000|2024-10-08 20:39:10|330.56|328.56|330.54|328.54|330.56|328.56|330.5|328.5|9
1728419960000|2024-10-08 20:39:20|330.53|328.53|330.6|328.6|330.6|328.6|330.53|328.53|4
1728419970000|2024-10-08 20:39:30|330.59|328.59|330.63|328.63|330.71|328.71|330.59|328.59|12
1728419990000|2024-10-08 20:39:50|330.64|328.64|330.63|328.63|330.64|328.64|330.63|328.63|4
1728420000000|2024-10-08 20:40:00|330.65|328.65|330.63|328.63|330.65|328.65|330.63|328.63|3
1728420020000|2024-10-08 20:40:20|330.64|328.64|330.77|328.77|330.77|328.77|330.64|328.64|19
1728420040000|2024-10-08 20:40:40|330.85|328.85|330.94|328.94|330.94|328.94|330.83|328.83|11
1728420050000|2024-10-08 20:40:50|330.96|328.96|330.95|328.95|331|329|330.95|328.95|12
1728420060000|2024-10-08 20:41:00|330.94|328.94|330.9|328.9|330.94|328.94|330.87|328.87|9
1728420070000|2024-10-08 20:41:10|330.92|328.92|330.97|328.97|330.97|328.97|330.92|328.92|5
1728420080000|2024-10-08 20:41:20|330.94|328.94|331|329|331|329|330.94|328.94|5
1728420090000|2024-10-08 20:41:30|331.04|329.04|331.05|329.05|331.05|329.05|331|329|15
1728420100000|2024-10-08 20:41:40|331.04|329.04|331.07|329.07|331.07|329.07|331.03|329.03|11
1728420110000|2024-10-08 20:41:50|331.09|329.09|331.03|329.03|331.09|329.09|331.03|329.03|14
1728420120000|2024-10-08 20:42:00|331.04|329.04|331.05|329.05|331.07|329.07|331.03|329.03|10
1728420130000|2024-10-08 20:42:10|331.06|329.06|331.1|329.1|331.1|329.1|331.05|329.05|9
1728420140000|2024-10-08 20:42:20|331.15|329.15|331.22|329.22|331.24|329.24|331.15|329.15|11
1728420150000|2024-10-08 20:42:30|331.23|329.23|331.21|329.21|331.25|329.25|331.21|329.21|11
1728420160000|2024-10-08 20:42:40|331.23|329.23|331.25|329.25|331.26|329.26|331.23|329.23|9
1728420170000|2024-10-08 20:42:50|331.26|329.26|331.34|329.34|331.34|329.34|331.25|329.25|10
1728420180000|2024-10-08 20:43:00|331.33|329.33|331.25|329.25|331.34|329.34|331.25|329.25|14
1728420190000|2024-10-08 20:43:10|331.24|329.24|331.2|329.2|331.24|329.24|331.19|329.19|3
1728420200000|2024-10-08 20:43:20|331.21|329.21|331.23|329.23|331.23|329.23|331.2|329.2|5
1728420210000|2024-10-08 20:43:30|331.24|329.24|331.3|329.3|331.32|329.32|331.24|329.24|12
1728420220000|2024-10-08 20:43:40|331.31|329.31|331.34|329.34|331.35|329.35|331.31|329.31|3
1728420230000|2024-10-08 20:43:50|331.36|329.36|331.36|329.36|331.36|329.36|331.34|329.34|5
1728420240000|2024-10-08 20:44:00|331.37|329.37|331.42|329.42|331.47|329.47|331.37|329.37|9
1728420250000|2024-10-08 20:44:10|331.43|329.43|331.44|329.44|331.44|329.44|331.43|329.43|2
1728420260000|2024-10-08 20:44:20|331.46|329.46|331.37|329.37|331.5|329.5|331.36|329.36|9
1728420270000|2024-10-08 20:44:30|331.38|329.38|331.4|329.4|331.41|329.41|331.37|329.37|10
1728420280000|2024-10-08 20:44:40|331.39|329.39|331.33|329.33|331.4|329.4|331.33|329.33|9
1728420290000|2024-10-08 20:44:50|331.32|329.32|331.34|329.34|331.34|329.34|331.32|329.32|10
1728420300000|2024-10-08 20:45:00|331.35|329.35|331.21|329.21|331.36|329.36|331.21|329.21|13
1728420310000|2024-10-08 20:45:10|331.23|329.23|331.25|329.25|331.27|329.27|331.22|329.22|12
1728420320000|2024-10-08 20:45:20|331.24|329.24|331.29|329.29|331.29|329.29|331.23|329.23|12
1728420330000|2024-10-08 20:45:30|331.35|329.35|331.37|329.37|331.38|329.38|331.33|329.33|9
1728420340000|2024-10-08 20:45:40|331.38|329.38|331.42|329.42|331.42|329.42|331.37|329.37|5
1728420350000|2024-10-08 20:45:50|331.44|329.44|331.3|329.3|331.54|329.54|331.3|329.3|15
1728420360000|2024-10-08 20:46:00|331.27|329.27|331.22|329.22|331.27|329.27|331.21|329.21|6
1728420370000|2024-10-08 20:46:10|331.23|329.23|331.25|329.25|331.26|329.26|331.22|329.22|7
1728420380000|2024-10-08 20:46:20|331.26|329.26|331.25|329.25|331.26|329.26|331.23|329.23|4
1728420390000|2024-10-08 20:46:30|331.27|329.27|331.3|329.3|331.3|329.3|331.26|329.26|5
1728420400000|2024-10-08 20:46:40|331.34|329.34|331.31|329.31|331.34|329.34|331.31|329.31|7
1728420410000|2024-10-08 20:46:50|331.32|329.32|331.41|329.41|331.41|329.41|331.31|329.31|6
1728420420000|2024-10-08 20:47:00|331.42|329.42|331.53|329.53|331.54|329.54|331.42|329.42|16
1728420430000|2024-10-08 20:47:10|331.52|329.52|331.52|329.52|331.53|329.53|331.52|329.52|3
1728420440000|2024-10-08 20:47:20|331.51|329.51|331.5|329.5|331.52|329.52|331.5|329.5|12
1728420450000|2024-10-08 20:47:30|331.51|329.51|331.64|329.64|331.64|329.64|331.51|329.51|13
1728420460000|2024-10-08 20:47:40|331.63|329.63|331.56|329.56|331.64|329.64|331.55|329.55|10
1728420470000|2024-10-08 20:47:50|331.53|329.53|331.65|329.65|331.65|329.65|331.51|329.51|16
1728420480000|2024-10-08 20:48:00|331.64|329.64|331.65|329.65|331.69|329.69|331.63|329.63|16
1728420490000|2024-10-08 20:48:10|331.64|329.64|331.5|329.5|331.64|329.64|331.47|329.47|17
1728420500000|2024-10-08 20:48:20|331.49|329.49|331.47|329.47|331.5|329.5|331.47|329.47|13
1728420510000|2024-10-08 20:48:30|331.48|329.48|331.48|329.48|331.51|329.51|331.47|329.47|15
1728420520000|2024-10-08 20:48:40|331.5|329.5|331.49|329.49|331.51|329.51|331.48|329.48|10
1728420530000|2024-10-08 20:48:50|331.48|329.48|331.51|329.51|331.52|329.52|331.48|329.48|4
1728420540000|2024-10-08 20:49:00|331.5|329.5|331.63|329.63|331.63|329.63|331.5|329.5|14
1728420550000|2024-10-08 20:49:10|331.62|329.62|331.64|329.64|331.64|329.64|331.62|329.62|7
1728420560000|2024-10-08 20:49:20|331.65|329.65|331.61|329.61|331.65|329.65|331.61|329.61|10
1728420570000|2024-10-08 20:49:30|331.53|329.53|331.46|329.46|331.54|329.54|331.45|329.45|8
1728420580000|2024-10-08 20:49:40|331.44|329.44|331.45|329.45|331.46|329.46|331.43|329.43|9
1728420590000|2024-10-08 20:49:50|331.44|329.44|331.44|329.44|331.45|329.45|331.42|329.42|9
1728420600000|2024-10-08 20:50:00|331.45|329.45|331.43|329.43|331.46|329.46|331.42|329.42|8
1728420610000|2024-10-08 20:50:10|331.45|329.45|331.51|329.51|331.51|329.51|331.42|329.42|13
1728420620000|2024-10-08 20:50:20|331.5|329.5|331.49|329.49|331.5|329.5|331.49|329.49|8
1728420630000|2024-10-08 20:50:30|331.5|329.5|331.43|329.43|331.5|329.5|331.42|329.42|14
1728420640000|2024-10-08 20:50:40|331.42|329.42|331.4|329.4|331.43|329.43|331.39|329.39|11
1728420650000|2024-10-08 20:50:50|331.39|329.39|331.39|329.39|331.4|329.4|331.39|329.39|5
1728420660000|2024-10-08 20:51:00|331.4|329.4|331.41|329.41|331.43|329.43|331.39|329.39|10
1728420670000|2024-10-08 20:51:10|331.42|329.42|331.41|329.41|331.43|329.43|331.41|329.41|4
1728420680000|2024-10-08 20:51:20|331.43|329.43|331.41|329.41|331.43|329.43|331.41|329.41|9
1728420690000|2024-10-08 20:51:30|331.42|329.42|331.44|329.44|331.45|329.45|331.41|329.41|14
1728420700000|2024-10-08 20:51:40|331.45|329.45|331.61|329.61|331.61|329.61|331.44|329.44|14
1728420710000|2024-10-08 20:51:50|331.6|329.6|331.63|329.63|331.65|329.65|331.59|329.59|12
1728420720000|2024-10-08 20:52:00|331.64|329.64|331.54|329.54|331.64|329.64|331.53|329.53|10
1728420730000|2024-10-08 20:52:10|331.55|329.55|331.36|329.36|331.55|329.55|331.36|329.36|12
1728420740000|2024-10-08 20:52:20|331.37|329.37|331.37|329.37|331.37|329.37|331.36|329.36|15
1728420750000|2024-10-08 20:52:30|331.36|329.36|331.44|329.44|331.44|329.44|331.36|329.36|7
1728420760000|2024-10-08 20:52:40|331.43|329.43|331.4|329.4|331.43|329.43|331.4|329.4|8
1728420770000|2024-10-08 20:52:50|331.39|329.39|331.39|329.39|331.39|329.39|331.39|329.39|1
1728420780000|2024-10-08 20:53:00|331.4|329.4|331.44|329.44|331.44|329.44|331.37|329.37|8
1728420790000|2024-10-08 20:53:10|331.45|329.45|331.45|329.45|331.45|329.45|331.44|329.44|7
1728420800000|2024-10-08 20:53:20|331.46|329.46|331.45|329.45|331.46|329.46|331.45|329.45|8
1728420810000|2024-10-08 20:53:30|331.46|329.46|331.49|329.49|331.5|329.5|331.46|329.46|7
1728420820000|2024-10-08 20:53:40|331.5|329.5|331.48|329.48|331.5|329.5|331.47|329.47|8
1728420830000|2024-10-08 20:53:50|331.49|329.49|331.48|329.48|331.5|329.5|331.48|329.48|6
1728420840000|2024-10-08 20:54:00|331.49|329.49|331.48|329.48|331.49|329.49|331.48|329.48|4
1728420850000|2024-10-08 20:54:10|331.47|329.47|331.47|329.47|331.51|329.51|331.47|329.47|9
1728420860000|2024-10-08 20:54:20|331.48|329.48|331.46|329.46|331.49|329.49|331.46|329.46|13
1728420870000|2024-10-08 20:54:30|331.49|329.49|331.37|329.37|331.49|329.49|331.35|329.35|10
1728420880000|2024-10-08 20:54:40|331.36|329.36|331.35|329.35|331.36|329.36|331.35|329.35|6
1728420890000|2024-10-08 20:54:50|331.34|329.34|331.36|329.36|331.36|329.36|331.34|329.34|11
1728420900000|2024-10-08 20:55:00|331.35|329.35|331.17|329.17|331.35|329.35|331.17|329.17|9
1728420910000|2024-10-08 20:55:10|331.19|329.19|331.23|329.23|331.23|329.23|331.16|329.16|9
1728420920000|2024-10-08 20:55:20|331.3|329.3|331.41|329.41|331.41|329.41|331.3|329.3|10
1728420930000|2024-10-08 20:55:30|331.42|329.42|331.44|329.44|331.46|329.46|331.42|329.42|6
1728420950000|2024-10-08 20:55:50|331.47|329.47|331.46|329.46|331.47|329.47|331.45|329.45|7
1728420960000|2024-10-08 20:56:00|331.45|329.45|331.37|329.37|331.45|329.45|331.35|329.35|10
1728420970000|2024-10-08 20:56:10|331.36|329.36|331.32|329.32|331.38|329.38|331.32|329.32|7
1728420980000|2024-10-08 20:56:20|331.31|329.31|331.29|329.29|331.31|329.31|331.28|329.28|18
1728420990000|2024-10-08 20:56:30|331.28|329.28|331.19|329.19|331.28|329.28|331.18|329.18|10
1728421000000|2024-10-08 20:56:40|331.18|329.18|331.09|329.09|331.19|329.19|331.09|329.09|13
1728421010000|2024-10-08 20:56:50|331.08|329.08|331.18|329.18|331.19|329.19|331.08|329.08|14
1728421020000|2024-10-08 20:57:00|331.15|329.15|331.12|329.12|331.16|329.16|331.12|329.12|9
1728421030000|2024-10-08 20:57:10|331.11|329.11|331.01|329.01|331.13|329.13|330.99|328.99|11
1728421040000|2024-10-08 20:57:20|331|329|330.97|328.97|331.01|329.01|330.96|328.96|13
1728421050000|2024-10-08 20:57:30|330.98|328.98|331.01|329.01|331.01|329.01|330.97|328.97|10
1728421060000|2024-10-08 20:57:40|331.02|329.02|331.1|329.1|331.11|329.11|331.02|329.02|9
1728421070000|2024-10-08 20:57:50|331.11|329.11|331.11|329.11|331.13|329.13|331.11|329.11|8
1728421080000|2024-10-08 20:58:00|331.12|329.12|331.12|329.12|331.12|329.12|331.1|329.1|7
1728421090000|2024-10-08 20:58:10|331.13|329.13|331.13|329.13|331.13|329.13|331.13|329.13|1
1728421100000|2024-10-08 20:58:20|331.12|329.12|331.11|329.11|331.12|329.12|331.1|329.1|6
1728421110000|2024-10-08 20:58:30|331.1|329.1|331.2|329.2|331.22|329.22|331.09|329.09|9
1728421120000|2024-10-08 20:58:40|331.21|329.21|331.24|329.24|331.26|329.26|331.2|329.2|7
1728421130000|2024-10-08 20:58:50|331.23|329.23|331.24|329.24|331.25|329.25|331.22|329.22|10
1728421140000|2024-10-08 20:59:00|331.23|329.23|331.27|329.27|331.33|329.33|331.23|329.23|13
1728421150000|2024-10-08 20:59:10|331.28|329.28|331.28|329.28|331.28|329.28|331.27|329.27|3
1728421160000|2024-10-08 20:59:20|331.27|329.27|331.31|329.31|331.33|329.33|331.27|329.27|9
1728421170000|2024-10-08 20:59:30|331.35|329.35|331.35|329.35|331.36|329.36|331.35|329.35|3
1728421180000|2024-10-08 20:59:40|331.36|329.36|331.43|329.43|331.47|329.47|331.36|329.36|15
1728421190000|2024-10-08 20:59:50|331.44|329.44|331.37|329.37|331.47|329.47|331.36|329.36|11
1728421200000|2024-10-08 21:00:00|331.4|329.4|331.42|329.42|331.43|329.43|331.37|329.37|8
1728421210000|2024-10-08 21:00:10|331.45|329.45|331.35|329.35|331.45|329.45|331.35|329.35|8
1728421220000|2024-10-08 21:00:20|331.36|329.36|331.39|329.39|331.4|329.4|331.36|329.36|9
1728421230000|2024-10-08 21:00:30|331.4|329.4|331.39|329.39|331.42|329.42|331.39|329.39|15
1728421240000|2024-10-08 21:00:40|331.4|329.4|331.38|329.38|331.4|329.4|331.35|329.35|7
1728421250000|2024-10-08 21:00:50|331.37|329.37|331.42|329.42|331.42|329.42|331.37|329.37|7
1728421260000|2024-10-08 21:01:00|331.47|329.47|331.48|329.48|331.49|329.49|331.47|329.47|3
1728421270000|2024-10-08 21:01:10|331.5|329.5|331.57|329.57|331.57|329.57|331.5|329.5|14
1728421280000|2024-10-08 21:01:20|331.56|329.56|331.33|329.33|331.56|329.56|331.31|329.31|13
1728421290000|2024-10-08 21:01:30|331.34|329.34|331.34|329.34|331.34|329.34|331.33|329.33|3
1728421300000|2024-10-08 21:01:40|331.35|329.35|331.36|329.36|331.36|329.36|331.35|329.35|6
1728421310000|2024-10-08 21:01:50|331.35|329.35|331.35|329.35|331.36|329.36|331.35|329.35|11
1728421320000|2024-10-08 21:02:00|331.34|329.34|331.34|329.34|331.35|329.35|331.34|329.34|3
1728421330000|2024-10-08 21:02:10|331.35|329.35|331.35|329.35|331.35|329.35|331.34|329.34|7
1728421340000|2024-10-08 21:02:20|331.37|329.37|331.43|329.43|331.43|329.43|331.36|329.36|6
1728421350000|2024-10-08 21:02:30|331.46|329.46|331.54|329.54|331.54|329.54|331.44|329.44|17
1728421360000|2024-10-08 21:02:40|331.56|329.56|331.45|329.45|331.56|329.56|331.44|329.44|5
1728421370000|2024-10-08 21:02:50|331.47|329.47|331.5|329.5|331.5|329.5|331.47|329.47|6
1728421380000|2024-10-08 21:03:00|331.49|329.49|331.49|329.49|331.49|329.49|331.47|329.47|3
1728421390000|2024-10-08 21:03:10|331.47|329.47|331.5|329.5|331.5|329.5|331.47|329.47|6
1728421400000|2024-10-08 21:03:20|331.47|329.47|331.51|329.51|331.51|329.51|331.47|329.47|3
1728421410000|2024-10-08 21:03:30|331.52|329.52|331.58|329.58|331.58|329.58|331.52|329.52|9
1728421420000|2024-10-08 21:03:40|331.57|329.57|331.54|329.54|331.58|329.58|331.54|329.54|7
1728421430000|2024-10-08 21:03:50|331.55|329.55|331.54|329.54|331.55|329.55|331.54|329.54|4
1728421440000|2024-10-08 21:04:00|331.53|329.53|331.46|329.46|331.53|329.53|331.4|329.4|9
1728421450000|2024-10-08 21:04:10|331.45|329.45|331.49|329.49|331.49|329.49|331.45|329.45|3
1728421460000|2024-10-08 21:04:20|331.48|329.48|331.5|329.5|331.56|329.56|331.48|329.48|14
1728421470000|2024-10-08 21:04:30|331.51|329.51|331.54|329.54|331.54|329.54|331.51|329.51|2
1728421480000|2024-10-08 21:04:40|331.53|329.53|331.53|329.53|331.54|329.54|331.52|329.52|5
1728421490000|2024-10-08 21:04:50|331.52|329.52|331.47|329.47|331.52|329.52|331.47|329.47|4
1728421500000|2024-10-08 21:05:00|331.46|329.46|331.46|329.46|331.46|329.46|331.46|329.46|1
1728421510000|2024-10-08 21:05:10|331.44|329.44|331.44|329.44|331.44|329.44|331.44|329.44|1
1728421520000|2024-10-08 21:05:20|331.36|329.36|331.1|329.1|331.36|329.36|331.1|329.1|16
1728421530000|2024-10-08 21:05:30|331.11|329.11|331.17|329.17|331.17|329.17|331.11|329.11|13
1728421540000|2024-10-08 21:05:40|331.16|329.16|331.05|329.05|331.17|329.17|331.05|329.05|13
1728421550000|2024-10-08 21:05:50|331.04|329.04|331.05|329.05|331.06|329.06|331.03|329.03|13
1728421560000|2024-10-08 21:06:00|331.06|329.06|331.07|329.07|331.07|329.07|331.06|329.06|2
1728421570000|2024-10-08 21:06:10|331.11|329.11|331.23|329.23|331.23|329.23|331.1|329.1|11
1728421580000|2024-10-08 21:06:20|331.22|329.22|331.18|329.18|331.22|329.22|331.16|329.16|10
1728421590000|2024-10-08 21:06:30|331.16|329.16|331.17|329.17|331.17|329.17|331.16|329.16|4
1728421600000|2024-10-08 21:06:40|331.16|329.16|331.15|329.15|331.18|329.18|331.15|329.15|13
1728421610000|2024-10-08 21:06:50|331.14|329.14|331.14|329.14|331.14|329.14|331.06|329.06|9
1728421620000|2024-10-08 21:07:00|331.13|329.13|331.18|329.18|331.18|329.18|331.13|329.13|14
1728421630000|2024-10-08 21:07:10|331.16|329.16|331.16|329.16|331.17|329.17|331.16|329.16|5
1728421640000|2024-10-08 21:07:20|331.19|329.19|331.17|329.17|331.19|329.19|331.16|329.16|3
1728421650000|2024-10-08 21:07:30|331.18|329.18|331.27|329.27|331.28|329.28|331.18|329.18|15
1728421660000|2024-10-08 21:07:40|331.28|329.28|331.15|329.15|331.31|329.31|331.15|329.15|9
1728421670000|2024-10-08 21:07:50|331.14|329.14|331.03|329.03|331.15|329.15|331.03|329.03|10
1728421680000|2024-10-08 21:08:00|331.04|329.04|331.05|329.05|331.06|329.06|331.03|329.03|8
1728421700000|2024-10-08 21:08:20|331.04|329.04|330.93|328.93|331.04|329.04|330.93|328.93|10
1728421710000|2024-10-08 21:08:30|330.94|328.94|330.97|328.97|330.97|328.97|330.93|328.93|9
1728421730000|2024-10-08 21:08:50|330.99|328.99|330.97|328.97|330.99|328.99|330.97|328.97|3
1728421740000|2024-10-08 21:09:00|330.98|328.98|330.96|328.96|330.99|328.99|330.96|328.96|5
1728421750000|2024-10-08 21:09:10|330.95|328.95|330.99|328.99|331.01|329.01|330.95|328.95|6
1728421760000|2024-10-08 21:09:20|330.98|328.98|330.98|328.98|330.98|328.98|330.98|328.98|1
1728421770000|2024-10-08 21:09:30|330.96|328.96|330.96|328.96|330.96|328.96|330.96|328.96|1
1728421780000|2024-10-08 21:09:40|330.98|328.98|330.93|328.93|330.98|328.98|330.93|328.93|6
1728421790000|2024-10-08 21:09:50|330.89|328.89|330.85|328.85|330.89|328.89|330.85|328.85|8
1728421800000|2024-10-08 21:10:00|330.86|328.86|330.87|328.87|330.9|328.9|330.86|328.86|4
1728421810000|2024-10-08 21:10:10|330.88|328.88|330.91|328.91|330.92|328.92|330.87|328.87|7
1728421830000|2024-10-08 21:10:30|330.93|328.93|330.93|328.93|330.93|328.93|330.92|328.92|3
1728421840000|2024-10-08 21:10:40|330.96|328.96|330.96|328.96|330.96|328.96|330.93|328.93|6
1728421850000|2024-10-08 21:10:50|330.95|328.95|330.94|328.94|330.95|328.95|330.93|328.93|4
1728421860000|2024-10-08 21:11:00|330.95|328.95|330.95|328.95|330.95|328.95|330.95|328.95|1
1728421870000|2024-10-08 21:11:10|330.97|328.97|330.97|328.97|331|329|330.96|328.96|13
1728421880000|2024-10-08 21:11:20|330.98|328.98|330.97|328.97|331.01|329.01|330.97|328.97|6
1728421890000|2024-10-08 21:11:30|330.98|328.98|330.97|328.97|330.98|328.98|330.97|328.97|2
1728421900000|2024-10-08 21:11:40|330.98|328.98|330.97|328.97|330.98|328.98|330.97|328.97|6
1728421910000|2024-10-08 21:11:50|330.98|328.98|330.98|328.98|330.98|328.98|330.97|328.97|5
1728421920000|2024-10-08 21:12:00|330.97|328.97|330.96|328.96|330.97|328.97|330.95|328.95|4
1728421930000|2024-10-08 21:12:10|331.01|329.01|331.04|329.04|331.05|329.05|330.99|328.99|8
1728421940000|2024-10-08 21:12:20|331.03|329.03|331.04|329.04|331.04|329.04|331.03|329.03|2
1728421950000|2024-10-08 21:12:30|331.03|329.03|330.97|328.97|331.03|329.03|330.95|328.95|5
1728421960000|2024-10-08 21:12:40|330.99|328.99|331.01|329.01|331.01|329.01|330.99|328.99|3
1728421970000|2024-10-08 21:12:50|331.02|329.02|331.03|329.03|331.03|329.03|331.02|329.02|2
1728421980000|2024-10-08 21:13:00|331.04|329.04|331.03|329.03|331.04|329.04|331.03|329.03|4
1728421990000|2024-10-08 21:13:10|331.05|329.05|331.05|329.05|331.06|329.06|331.03|329.03|4
1728422010000|2024-10-08 21:13:30|331.07|329.07|331.17|329.17|331.17|329.17|331.07|329.07|6
1728422020000|2024-10-08 21:13:40|331.15|329.15|331.17|329.17|331.17|329.17|331.15|329.15|4
1728422030000|2024-10-08 21:13:50|331.16|329.16|331.15|329.15|331.16|329.16|331.15|329.15|2
1728422040000|2024-10-08 21:14:00|331.14|329.14|330.91|328.91|331.14|329.14|330.9|328.9|25
1728422050000|2024-10-08 21:14:10|330.9|328.9|330.96|328.96|330.96|328.96|330.9|328.9|14
1728422060000|2024-10-08 21:14:20|330.98|328.98|330.95|328.95|330.98|328.98|330.95|328.95|3
1728422070000|2024-10-08 21:14:30|330.94|328.94|330.96|328.96|330.96|328.96|330.92|328.92|10
1728422080000|2024-10-08 21:14:40|330.95|328.95|330.94|328.94|330.97|328.97|330.91|328.91|12
1728422090000|2024-10-08 21:14:50|330.95|328.95|330.94|328.94|330.95|328.95|330.94|328.94|6
1728422100000|2024-10-08 21:15:00|330.95|328.95|330.94|328.94|330.95|328.95|330.94|328.94|2
1728422110000|2024-10-08 21:15:10|330.95|328.95|330.94|328.94|330.95|328.95|330.92|328.92|7
1728422130000|2024-10-08 21:15:30|330.89|328.89|330.71|328.71|330.89|328.89|330.7|328.7|15
1728422140000|2024-10-08 21:15:40|330.7|328.7|330.76|328.76|330.76|328.76|330.7|328.7|7
1728422160000|2024-10-08 21:16:00|330.78|328.78|330.78|328.78|330.81|328.81|330.69|328.69|14
1728422170000|2024-10-08 21:16:10|330.8|328.8|330.83|328.83|330.83|328.83|330.8|328.8|4
1728422180000|2024-10-08 21:16:20|330.84|328.84|330.86|328.86|330.87|328.87|330.84|328.84|6
1728422190000|2024-10-08 21:16:30|330.87|328.87|330.95|328.95|330.96|328.96|330.87|328.87|5
1728422200000|2024-10-08 21:16:40|330.94|328.94|330.95|328.95|330.95|328.95|330.94|328.94|10
1728422210000|2024-10-08 21:16:50|330.94|328.94|330.85|328.85|330.95|328.95|330.83|328.83|7
1728422220000|2024-10-08 21:17:00|330.79|328.79|330.85|328.85|330.86|328.86|330.79|328.79|9
1728422230000|2024-10-08 21:17:10|330.87|328.87|330.95|328.95|330.95|328.95|330.86|328.86|10
1728422240000|2024-10-08 21:17:20|330.96|328.96|331.04|329.04|331.08|329.08|330.96|328.96|13
1728422260000|2024-10-08 21:17:40|331.08|329.08|331.04|329.04|331.09|329.09|331.04|329.04|6
1728422270000|2024-10-08 21:17:50|330.98|328.98|330.94|328.94|330.98|328.98|330.94|328.94|9
1728422280000|2024-10-08 21:18:00|330.95|328.95|330.94|328.94|330.98|328.98|330.93|328.93|7
1728422290000|2024-10-08 21:18:10|330.95|328.95|330.92|328.92|330.95|328.95|330.92|328.92|3
1728422300000|2024-10-08 21:18:20|330.91|328.91|330.92|328.92|330.92|328.92|330.91|328.91|4
1728422310000|2024-10-08 21:18:30|330.91|328.91|330.92|328.92|330.93|328.93|330.91|328.91|6
1728422320000|2024-10-08 21:18:40|330.91|328.91|330.87|328.87|330.92|328.92|330.87|328.87|6
1728422330000|2024-10-08 21:18:50|330.85|328.85|330.84|328.84|330.85|328.85|330.84|328.84|2
1728422340000|2024-10-08 21:19:00|330.85|328.85|330.87|328.87|330.89|328.89|330.85|328.85|4
1728422350000|2024-10-08 21:19:10|330.89|328.89|331.02|329.02|331.02|329.02|330.88|328.88|19
1728422360000|2024-10-08 21:19:20|331.01|329.01|331.04|329.04|331.04|329.04|331.01|329.01|8
1728422370000|2024-10-08 21:19:30|331.05|329.05|331.09|329.09|331.09|329.09|331.03|329.03|3
1728422380000|2024-10-08 21:19:40|331.11|329.11|331.09|329.09|331.11|329.11|331.09|329.09|2
1728422390000|2024-10-08 21:19:50|331.1|329.1|331.11|329.11|331.11|329.11|331.1|329.1|2
1728422400000|2024-10-08 21:20:00|331.09|329.09|331.09|329.09|331.09|329.09|331.09|329.09|1
1728422410000|2024-10-08 21:20:10|331.1|329.1|331.1|329.1|331.1|329.1|331.1|329.1|1
1728422420000|2024-10-08 21:20:20|331.09|329.09|331.03|329.03|331.09|329.09|331.03|329.03|10
1728422450000|2024-10-08 21:20:50|331.04|329.04|331.04|329.04|331.05|329.05|331.04|329.04|11
1728422460000|2024-10-08 21:21:00|331.05|329.05|331.05|329.05|331.05|329.05|331.03|329.03|9
1728422480000|2024-10-08 21:21:20|331.08|329.08|331.1|329.1|331.1|329.1|331.05|329.05|6
1728422490000|2024-10-08 21:21:30|331.11|329.11|331.15|329.15|331.15|329.15|331.11|329.11|6
1728422500000|2024-10-08 21:21:40|331.16|329.16|331.2|329.2|331.2|329.2|331.16|329.16|3
1728422510000|2024-10-08 21:21:50|331.21|329.21|331.42|329.42|331.43|329.43|331.21|329.21|7
1728422520000|2024-10-08 21:22:00|331.43|329.43|331.35|329.35|331.43|329.43|331.35|329.35|6
1728422530000|2024-10-08 21:22:10|331.36|329.36|331.43|329.43|331.43|329.43|331.36|329.36|6
1728422540000|2024-10-08 21:22:20|331.44|329.44|331.44|329.44|331.44|329.44|331.44|329.44|1
1728422550000|2024-10-08 21:22:30|331.45|329.45|331.59|329.59|331.59|329.59|331.45|329.45|9
1728422560000|2024-10-08 21:22:40|331.6|329.6|331.6|329.6|331.6|329.6|331.57|329.57|4
1728422570000|2024-10-08 21:22:50|331.62|329.62|331.62|329.62|331.62|329.62|331.62|329.62|1
1728422580000|2024-10-08 21:23:00|331.61|329.61|331.58|329.58|331.61|329.61|331.58|329.58|4
1728422610000|2024-10-08 21:23:30|331.57|329.57|331.54|329.54|331.57|329.57|331.54|329.54|2
1728422640000|2024-10-08 21:24:00|331.55|329.55|331.57|329.57|331.57|329.57|331.55|329.55|2
1728422650000|2024-10-08 21:24:10|331.55|329.55|331.44|329.44|331.58|329.58|331.4|329.4|12
1728422660000|2024-10-08 21:24:20|331.45|329.45|331.44|329.44|331.45|329.45|331.44|329.44|2
1728422670000|2024-10-08 21:24:30|331.43|329.43|331.4|329.4|331.44|329.44|331.38|329.38|5
1728422680000|2024-10-08 21:24:40|331.39|329.39|331.39|329.39|331.39|329.39|331.39|329.39|1
1728422690000|2024-10-08 21:24:50|331.38|329.38|331.39|329.39|331.39|329.39|331.38|329.38|2
1728422700000|2024-10-08 21:25:00|331.38|329.38|331.29|329.29|331.38|329.38|331.22|329.22|11
1728422710000|2024-10-08 21:25:10|331.27|329.27|331.28|329.28|331.29|329.29|331.24|329.24|8
1728422720000|2024-10-08 21:25:20|331.26|329.26|331.26|329.26|331.26|329.26|331.26|329.26|1
1728422730000|2024-10-08 21:25:30|331.28|329.28|331.3|329.3|331.3|329.3|331.28|329.28|3
1728422820000|2024-10-08 21:27:00|331.31|329.31|331.3|329.3|331.31|329.31|331.3|329.3|2
1728422830000|2024-10-08 21:27:10|331.31|329.31|331.39|329.39|331.39|329.39|331.31|329.31|6
1728422840000|2024-10-08 21:27:20|331.4|329.4|331.44|329.44|331.46|329.46|331.4|329.4|6
1728422850000|2024-10-08 21:27:30|331.42|329.42|331.45|329.45|331.45|329.45|331.42|329.42|7
1728422860000|2024-10-08 21:27:40|331.48|329.48|331.48|329.48|331.48|329.48|331.46|329.46|5
1728422870000|2024-10-08 21:27:50|331.47|329.47|331.47|329.47|331.48|329.48|331.45|329.45|13
1728422880000|2024-10-08 21:28:00|331.46|329.46|331.54|329.54|331.54|329.54|331.46|329.46|11
1728422890000|2024-10-08 21:28:10|331.53|329.53|331.52|329.52|331.53|329.53|331.52|329.52|6
1728422900000|2024-10-08 21:28:20|331.53|329.53|331.46|329.46|331.53|329.53|331.46|329.46|14
1728422910000|2024-10-08 21:28:30|331.45|329.45|331.45|329.45|331.45|329.45|331.45|329.45|1
1728422920000|2024-10-08 21:28:40|331.48|329.48|331.45|329.45|331.48|329.48|331.45|329.45|4
1728422930000|2024-10-08 21:28:50|331.48|329.48|331.47|329.47|331.48|329.48|331.46|329.46|3
1728422990000|2024-10-08 21:29:50|331.48|329.48|331.47|329.47|331.48|329.48|331.47|329.47|2
1728423000000|2024-10-08 21:30:00|331.5|329.5|331.48|329.48|331.5|329.5|331.48|329.48|6
1728423010000|2024-10-08 21:30:10|331.49|329.49|331.55|329.55|331.55|329.55|331.49|329.49|9
1728423020000|2024-10-08 21:30:20|331.59|329.59|331.61|329.61|331.61|329.61|331.59|329.59|7
1728423030000|2024-10-08 21:30:30|331.62|329.62|331.6|329.6|331.62|329.62|331.6|329.6|11
1728423040000|2024-10-08 21:30:40|331.61|329.61|331.58|329.58|331.61|329.61|331.57|329.57|13
1728423050000|2024-10-08 21:30:50|331.59|329.59|331.6|329.6|331.61|329.61|331.59|329.59|3
1728423060000|2024-10-08 21:31:00|331.61|329.61|331.6|329.6|331.61|329.61|331.6|329.6|6
1728423070000|2024-10-08 21:31:10|331.59|329.59|331.59|329.59|331.6|329.6|331.59|329.59|7
1728423080000|2024-10-08 21:31:20|331.6|329.6|331.55|329.55|331.6|329.6|331.55|329.55|7
1728423090000|2024-10-08 21:31:30|331.56|329.56|331.54|329.54|331.56|329.56|331.53|329.53|11
1728423100000|2024-10-08 21:31:40|331.53|329.53|331.53|329.53|331.53|329.53|331.53|329.53|1
1728423110000|2024-10-08 21:31:50|331.55|329.55|331.54|329.54|331.55|329.55|331.53|329.53|5
1728423120000|2024-10-08 21:32:00|331.55|329.55|331.52|329.52|331.55|329.55|331.52|329.52|7
1728423130000|2024-10-08 21:32:10|331.53|329.53|331.52|329.52|331.53|329.53|331.52|329.52|12
1728423140000|2024-10-08 21:32:20|331.53|329.53|331.53|329.53|331.53|329.53|331.52|329.52|11
1728423150000|2024-10-08 21:32:30|331.52|329.52|331.52|329.52|331.54|329.54|331.52|329.52|13
1728423160000|2024-10-08 21:32:40|331.54|329.54|331.54|329.54|331.54|329.54|331.52|329.52|8
1728423170000|2024-10-08 21:32:50|331.53|329.53|331.55|329.55|331.55|329.55|331.53|329.53|3
1728423180000|2024-10-08 21:33:00|331.58|329.58|331.56|329.56|331.61|329.61|331.55|329.55|15
1728423190000|2024-10-08 21:33:10|331.55|329.55|331.53|329.53|331.55|329.55|331.53|329.53|13
1728423200000|2024-10-08 21:33:20|331.55|329.55|331.5|329.5|331.55|329.55|331.48|329.48|13
1728423210000|2024-10-08 21:33:30|331.49|329.49|331.41|329.41|331.5|329.5|331.41|329.41|10
1728423220000|2024-10-08 21:33:40|331.43|329.43|331.35|329.35|331.43|329.43|331.33|329.33|6
1728423230000|2024-10-08 21:33:50|331.34|329.34|331.32|329.32|331.34|329.34|331.32|329.32|7
1728423240000|2024-10-08 21:34:00|331.34|329.34|331.32|329.32|331.34|329.34|331.32|329.32|9
1728423250000|2024-10-08 21:34:10|331.34|329.34|331.23|329.23|331.34|329.34|331.22|329.22|10
1728423260000|2024-10-08 21:34:20|331.25|329.25|331.23|329.23|331.25|329.25|331.23|329.23|9
1728423270000|2024-10-08 21:34:30|331.22|329.22|331.23|329.23|331.23|329.23|331.2|329.2|13
1728423280000|2024-10-08 21:34:40|331.22|329.22|331.22|329.22|331.23|329.23|331.22|329.22|5
1728423290000|2024-10-08 21:34:50|331.23|329.23|331.26|329.26|331.26|329.26|331.22|329.22|9
1728423300000|2024-10-08 21:35:00|331.25|329.25|331.23|329.23|331.26|329.26|331.23|329.23|10
1728423310000|2024-10-08 21:35:10|331.25|329.25|331.26|329.26|331.26|329.26|331.23|329.23|10
1728423320000|2024-10-08 21:35:20|331.24|329.24|331.31|329.31|331.31|329.31|331.22|329.22|9
1728423330000|2024-10-08 21:35:30|331.3|329.3|331.3|329.3|331.3|329.3|331.3|329.3|1
1728423340000|2024-10-08 21:35:40|331.31|329.31|331.31|329.31|331.31|329.31|331.3|329.3|7
1728423350000|2024-10-08 21:35:50|331.35|329.35|331.36|329.36|331.36|329.36|331.32|329.32|8
1728423360000|2024-10-08 21:36:00|331.35|329.35|331.42|329.42|331.45|329.45|331.32|329.32|7
1728423370000|2024-10-08 21:36:10|331.43|329.43|331.42|329.42|331.43|329.43|331.42|329.42|4
1728423380000|2024-10-08 21:36:20|331.46|329.46|331.46|329.46|331.46|329.46|331.46|329.46|1
1728423390000|2024-10-08 21:36:30|331.49|329.49|331.48|329.48|331.49|329.49|331.48|329.48|2
1728423410000|2024-10-08 21:36:50|331.49|329.49|331.54|329.54|331.54|329.54|331.49|329.49|4
1728423420000|2024-10-08 21:37:00|331.53|329.53|331.6|329.6|331.6|329.6|331.53|329.53|8
1728423430000|2024-10-08 21:37:10|331.63|329.63|331.62|329.62|331.64|329.64|331.62|329.62|3
1728423440000|2024-10-08 21:37:20|331.64|329.64|331.74|329.74|331.74|329.74|331.64|329.64|14
1728423450000|2024-10-08 21:37:30|331.77|329.77|332.03|330.03|332.03|330.03|331.74|329.74|11
1728423460000|2024-10-08 21:37:40|332.04|330.04|332.11|330.11|332.11|330.11|332.04|330.04|2
1728423470000|2024-10-08 21:37:50|332.1|330.1|332.11|330.11|332.11|330.11|332.1|330.1|4
1728423480000|2024-10-08 21:38:00|332.1|330.1|332.05|330.05|332.11|330.11|332.05|330.05|8
1728423490000|2024-10-08 21:38:10|332.04|330.04|331.94|329.94|332.04|330.04|331.91|329.91|9
1728423500000|2024-10-08 21:38:20|331.95|329.95|331.95|329.95|331.95|329.95|331.93|329.93|13
1728423510000|2024-10-08 21:38:30|331.94|329.94|331.93|329.93|331.95|329.95|331.93|329.93|10
1728423520000|2024-10-08 21:38:40|331.94|329.94|331.95|329.95|331.95|329.95|331.93|329.93|15
1728423530000|2024-10-08 21:38:50|331.94|329.94|331.95|329.95|331.95|329.95|331.93|329.93|7
1728423540000|2024-10-08 21:39:00|331.94|329.94|331.94|329.94|331.95|329.95|331.93|329.93|9
1728423550000|2024-10-08 21:39:10|331.93|329.93|331.93|329.93|331.95|329.95|331.93|329.93|10
1728423560000|2024-10-08 21:39:20|331.92|329.92|331.92|329.92|331.92|329.92|331.92|329.92|1
1728423570000|2024-10-08 21:39:30|331.94|329.94|331.93|329.93|331.94|329.94|331.92|329.92|7
1728423580000|2024-10-08 21:39:40|331.92|329.92|331.92|329.92|331.93|329.93|331.92|329.92|5
1728423590000|2024-10-08 21:39:50|331.94|329.94|331.92|329.92|331.94|329.94|331.92|329.92|10
1728423600000|2024-10-08 21:40:00|331.84|329.84|331.68|329.68|331.84|329.84|331.66|329.66|14
1728423610000|2024-10-08 21:40:10|331.67|329.67|331.62|329.62|331.67|329.67|331.62|329.62|5
1728423620000|2024-10-08 21:40:20|331.64|329.64|331.63|329.63|331.64|329.64|331.63|329.63|8
1728423630000|2024-10-08 21:40:30|331.61|329.61|331.61|329.61|331.63|329.63|331.61|329.61|5
1728423640000|2024-10-08 21:40:40|331.63|329.63|331.62|329.62|331.63|329.63|331.61|329.61|11
1728423650000|2024-10-08 21:40:50|331.63|329.63|331.58|329.58|331.63|329.63|331.58|329.58|6
1728423670000|2024-10-08 21:41:10|331.62|329.62|331.62|329.62|331.62|329.62|331.61|329.61|3
1728423680000|2024-10-08 21:41:20|331.61|329.61|331.61|329.61|331.62|329.62|331.61|329.61|7
1728423690000|2024-10-08 21:41:30|331.6|329.6|331.65|329.65|331.65|329.65|331.6|329.6|5
1728423700000|2024-10-08 21:41:40|331.71|329.71|331.75|329.75|331.75|329.75|331.67|329.67|6
1728423710000|2024-10-08 21:41:50|331.72|329.72|331.75|329.75|331.75|329.75|331.72|329.72|4
1728423720000|2024-10-08 21:42:00|331.77|329.77|332|330|332.02|330.02|331.75|329.75|17
1728423730000|2024-10-08 21:42:10|332.02|330.02|332.02|330.02|332.04|330.04|332|330|16
1728423740000|2024-10-08 21:42:20|332.01|330.01|332|330|332.01|330.01|332|330|2
1728423760000|2024-10-08 21:42:40|331.99|329.99|331.98|329.98|331.99|329.99|331.94|329.94|5
1728423770000|2024-10-08 21:42:50|331.99|329.99|331.98|329.98|331.99|329.99|331.98|329.98|2
1728423780000|2024-10-08 21:43:00|331.96|329.96|331.96|329.96|331.96|329.96|331.95|329.95|3
1728423810000|2024-10-08 21:43:30|331.95|329.95|331.92|329.92|331.95|329.95|331.92|329.92|2
1728423830000|2024-10-08 21:43:50|331.91|329.91|331.87|329.87|331.91|329.91|331.83|329.83|10
1728423840000|2024-10-08 21:44:00|331.85|329.85|331.85|329.85|331.87|329.87|331.84|329.84|7
1728423850000|2024-10-08 21:44:10|331.86|329.86|331.86|329.86|331.86|329.86|331.86|329.86|1
1728423880000|2024-10-08 21:44:40|331.85|329.85|331.79|329.79|331.85|329.85|331.79|329.79|4
1728423890000|2024-10-08 21:44:50|331.82|329.82|331.82|329.82|331.82|329.82|331.82|329.82|1
1728423900000|2024-10-08 21:45:00|331.79|329.79|331.85|329.85|331.85|329.85|331.79|329.79|8
1728423920000|2024-10-08 21:45:20|331.89|329.89|331.93|329.93|331.95|329.95|331.89|329.89|3
1728423930000|2024-10-08 21:45:30|331.94|329.94|331.96|329.96|331.97|329.97|331.93|329.93|11
1728423940000|2024-10-08 21:45:40|331.93|329.93|331.97|329.97|331.97|329.97|331.93|329.93|14
1728423950000|2024-10-08 21:45:50|331.96|329.96|331.96|329.96|331.96|329.96|331.94|329.94|13
1728423960000|2024-10-08 21:46:00|331.94|329.94|331.93|329.93|331.96|329.96|331.93|329.93|5
1728423970000|2024-10-08 21:46:10|331.96|329.96|331.96|329.96|331.96|329.96|331.93|329.93|7
1728423980000|2024-10-08 21:46:20|331.93|329.93|331.96|329.96|331.96|329.96|331.93|329.93|4
1728423990000|2024-10-08 21:46:30|331.93|329.93|332.23|330.23|332.23|330.23|331.93|329.93|19
1728424000000|2024-10-08 21:46:40|332.27|330.27|332.29|330.29|332.3|330.3|332.26|330.26|12
1728424020000|2024-10-08 21:47:00|332.28|330.28|332.29|330.29|332.29|330.29|332.28|330.28|2
1728424030000|2024-10-08 21:47:10|332.28|330.28|332.26|330.26|332.28|330.28|332.26|330.26|3
1728424040000|2024-10-08 21:47:20|332.28|330.28|332.28|330.28|332.28|330.28|332.26|330.26|8
1728424050000|2024-10-08 21:47:30|332.24|330.24|332.2|330.2|332.24|330.24|332.18|330.18|14
1728424060000|2024-10-08 21:47:40|332.19|330.19|332.21|330.21|332.21|330.21|332.19|330.19|17
1728424070000|2024-10-08 21:47:50|332.2|330.2|332.21|330.21|332.21|330.21|332.19|330.19|13
1728424080000|2024-10-08 21:48:00|332.2|330.2|332.23|330.23|332.23|330.23|332.2|330.2|9
1728424090000|2024-10-08 21:48:10|332.22|330.22|332.26|330.26|332.27|330.27|332.2|330.2|10
1728424100000|2024-10-08 21:48:20|332.27|330.27|332.27|330.27|332.27|330.27|332.26|330.26|3
1728424110000|2024-10-08 21:48:30|332.26|330.26|332.27|330.27|332.27|330.27|332.26|330.26|6
1728424120000|2024-10-08 21:48:40|332.26|330.26|332.27|330.27|332.27|330.27|332.25|330.25|4
1728424130000|2024-10-08 21:48:50|332.26|330.26|332.27|330.27|332.27|330.27|332.26|330.26|4
1728424140000|2024-10-08 21:49:00|332.26|330.26|332.26|330.26|332.27|330.27|332.26|330.26|3
1728424150000|2024-10-08 21:49:10|332.27|330.27|332.6|330.6|332.62|330.62|332.26|330.26|18
1728424160000|2024-10-08 21:49:20|332.59|330.59|332.6|330.6|332.62|330.62|332.59|330.59|7
1728424170000|2024-10-08 21:49:30|332.62|330.62|332.58|330.58|332.62|330.62|332.57|330.57|11
1728424180000|2024-10-08 21:49:40|332.57|330.57|332.6|330.6|332.61|330.61|332.57|330.57|4
1728424190000|2024-10-08 21:49:50|332.59|330.59|332.59|330.59|332.6|330.6|332.57|330.57|7
1728424200000|2024-10-08 21:50:00|332.57|330.57|332.57|330.57|332.57|330.57|332.55|330.55|14
1728424210000|2024-10-08 21:50:10|332.56|330.56|332.49|330.49|332.56|330.56|332.48|330.48|12
1728424220000|2024-10-08 21:50:20|332.5|330.5|332.43|330.43|332.51|330.51|332.42|330.42|14
1728424230000|2024-10-08 21:50:30|332.42|330.42|332.42|330.42|332.44|330.44|332.42|330.42|7
1728424240000|2024-10-08 21:50:40|332.41|330.41|332.41|330.41|332.44|330.44|332.41|330.41|8
1728424250000|2024-10-08 21:50:50|332.43|330.43|332.43|330.43|332.43|330.43|332.41|330.41|6
1728424260000|2024-10-08 21:51:00|332.42|330.42|332.41|330.41|332.43|330.43|332.4|330.4|11
1728424270000|2024-10-08 21:51:10|332.42|330.42|332.38|330.38|332.43|330.43|332.38|330.38|16
1728424280000|2024-10-08 21:51:20|332.37|330.37|332.31|330.31|332.37|330.37|332.31|330.31|10
1728424290000|2024-10-08 21:51:30|332.32|330.32|332.27|330.27|332.32|330.32|332.27|330.27|10
1728424300000|2024-10-08 21:51:40|332.29|330.29|332.27|330.27|332.29|330.29|332.27|330.27|2
1728424310000|2024-10-08 21:51:50|332.24|330.24|332.21|330.21|332.26|330.26|332.21|330.21|12
1728424320000|2024-10-08 21:52:00|332.2|330.2|332.18|330.18|332.2|330.2|332.17|330.17|8
1728424330000|2024-10-08 21:52:10|332.19|330.19|332.13|330.13|332.19|330.19|332.13|330.13|13
1728424340000|2024-10-08 21:52:20|332.14|330.14|332.12|330.12|332.15|330.15|332.12|330.12|17
1728424350000|2024-10-08 21:52:30|332.15|330.15|332.14|330.14|332.15|330.15|332.12|330.12|11
1728424360000|2024-10-08 21:52:40|332.15|330.15|332.14|330.14|332.15|330.15|332.12|330.12|12
1728424370000|2024-10-08 21:52:50|332.13|330.13|332.14|330.14|332.14|330.14|332.12|330.12|11
1728424380000|2024-10-08 21:53:00|332.13|330.13|332.12|330.12|332.15|330.15|332.12|330.12|14
1728424390000|2024-10-08 21:53:10|332.11|330.11|332.13|330.13|332.13|330.13|332.05|330.05|12
1728424400000|2024-10-08 21:53:20|332.05|330.05|332.09|330.09|332.13|330.13|332.05|330.05|13
1728424410000|2024-10-08 21:53:30|332.08|330.08|332.02|330.02|332.09|330.09|332.01|330.01|15
1728424420000|2024-10-08 21:53:40|332.01|330.01|332.02|330.02|332.02|330.02|332.01|330.01|2
1728424430000|2024-10-08 21:53:50|332.01|330.01|331.9|329.9|332.02|330.02|331.9|329.9|16
1728424440000|2024-10-08 21:54:00|331.93|329.93|331.89|329.89|331.93|329.93|331.89|329.89|12
1728424450000|2024-10-08 21:54:10|331.91|329.91|331.89|329.89|331.91|329.91|331.89|329.89|9
1728424460000|2024-10-08 21:54:20|331.91|329.91|331.89|329.89|331.91|329.91|331.89|329.89|5
1728424470000|2024-10-08 21:54:30|331.88|329.88|331.89|329.89|331.91|329.91|331.88|329.88|8
1728424480000|2024-10-08 21:54:40|331.86|329.86|331.86|329.86|331.86|329.86|331.85|329.85|3
1728424500000|2024-10-08 21:55:00|331.85|329.85|331.82|329.82|331.85|329.85|331.82|329.82|3
1728424510000|2024-10-08 21:55:10|331.81|329.81|331.76|329.76|331.84|329.84|331.76|329.76|9
1728424520000|2024-10-08 21:55:20|331.75|329.75|331.75|329.75|331.76|329.76|331.74|329.74|7
1728424530000|2024-10-08 21:55:30|331.74|329.74|331.78|329.78|331.78|329.78|331.74|329.74|4
1728424540000|2024-10-08 21:55:40|331.81|329.81|331.8|329.8|331.81|329.81|331.78|329.78|6
1728424550000|2024-10-08 21:55:50|331.82|329.82|331.85|329.85|331.85|329.85|331.82|329.82|3
1728424570000|2024-10-08 21:56:10|331.88|329.88|331.99|329.99|332.01|330.01|331.88|329.88|11
1728424580000|2024-10-08 21:56:20|332|330|332.03|330.03|332.06|330.06|332|330|5
1728424590000|2024-10-08 21:56:30|332.06|330.06|332.08|330.08|332.08|330.08|332.05|330.05|8
1728424600000|2024-10-08 21:56:40|332.1|330.1|332.12|330.12|332.13|330.13|332.1|330.1|5
1728424610000|2024-10-08 21:56:50|332.17|330.17|332.39|330.39|332.39|330.39|332.12|330.12|15
1728424620000|2024-10-08 21:57:00|332.4|330.4|332.47|330.47|332.49|330.49|332.4|330.4|8
1728424630000|2024-10-08 21:57:10|332.49|330.49|332.48|330.48|332.49|330.49|332.47|330.47|8
1728424640000|2024-10-08 21:57:20|332.49|330.49|332.49|330.49|332.49|330.49|332.48|330.48|3
1728424650000|2024-10-08 21:57:30|332.48|330.48|332.46|330.46|332.5|330.5|332.46|330.46|5
1728424660000|2024-10-08 21:57:40|332.38|330.38|332.32|330.32|332.38|330.38|332.28|330.28|11
1728424670000|2024-10-08 21:57:50|332.31|330.31|332.3|330.3|332.31|330.31|332.3|330.3|2
1728424680000|2024-10-08 21:58:00|332.29|330.29|332.3|330.3|332.3|330.3|332.25|330.25|4
1728424690000|2024-10-08 21:58:10|332.29|330.29|332.29|330.29|332.3|330.3|332.29|330.29|3
1728424700000|2024-10-08 21:58:20|332.3|330.3|332.14|330.14|332.3|330.3|332.14|330.14|12
1728424710000|2024-10-08 21:58:30|332.15|330.15|332.15|330.15|332.15|330.15|332.13|330.13|4
1728424720000|2024-10-08 21:58:40|332.14|330.14|332.01|330.01|332.14|330.14|332.01|330.01|14
1728424730000|2024-10-08 21:58:50|332|330|331.89|329.89|332|330|331.89|329.89|7
1728424740000|2024-10-08 21:59:00|331.87|329.87|331.85|329.85|331.88|329.88|331.85|329.85|5
1728424750000|2024-10-08 21:59:10|331.87|329.87|331.88|329.88|331.88|329.88|331.87|329.87|2
1728424760000|2024-10-08 21:59:20|331.87|329.87|331.87|329.87|331.87|329.87|331.87|329.87|1
1728424770000|2024-10-08 21:59:30|331.88|329.88|331.88|329.88|331.88|329.88|331.88|329.88|1
1728424790000|2024-10-08 21:59:50|331.87|329.87|331.89|329.89|331.89|329.89|331.87|329.87|11
1728424800000|2024-10-08 22:00:00|331.9|329.9|332.01|330.01|332.01|330.01|331.9|329.9|5
1728424810000|2024-10-08 22:00:10|332.02|330.02|331.93|329.93|332.02|330.02|331.93|329.93|10
1728424820000|2024-10-08 22:00:20|331.92|329.92|331.86|329.86|331.92|329.92|331.86|329.86|7
1728424830000|2024-10-08 22:00:30|331.87|329.87|331.83|329.83|331.88|329.88|331.83|329.83|7
1728424840000|2024-10-08 22:00:40|331.82|329.82|331.79|329.79|331.82|329.82|331.79|329.79|10
1728424850000|2024-10-08 22:00:50|331.8|329.8|331.78|329.78|331.8|329.8|331.78|329.78|5
1728424860000|2024-10-08 22:01:00|331.79|329.79|331.91|329.91|331.93|329.93|331.77|329.77|12
1728424870000|2024-10-08 22:01:10|331.9|329.9|331.9|329.9|331.91|329.91|331.89|329.89|12
1728424880000|2024-10-08 22:01:20|331.89|329.89|331.86|329.86|331.9|329.9|331.86|329.86|9
1728424890000|2024-10-08 22:01:30|331.85|329.85|331.82|329.82|331.85|329.85|331.81|329.81|5
1728424900000|2024-10-08 22:01:40|331.83|329.83|331.82|329.82|331.83|329.83|331.82|329.82|12
1728424910000|2024-10-08 22:01:50|331.81|329.81|331.81|329.81|331.83|329.83|331.81|329.81|6
1728424920000|2024-10-08 22:02:00|331.83|329.83|331.82|329.82|331.83|329.83|331.81|329.81|10
1728424930000|2024-10-08 22:02:10|331.81|329.81|331.81|329.81|331.82|329.82|331.8|329.8|12
1728424940000|2024-10-08 22:02:20|331.8|329.8|331.66|329.66|331.81|329.81|331.65|329.65|16
1728424950000|2024-10-08 22:02:30|331.65|329.65|331.63|329.63|331.65|329.65|331.63|329.63|5
1728424960000|2024-10-08 22:02:40|331.65|329.65|331.64|329.64|331.65|329.65|331.64|329.64|2
1728424970000|2024-10-08 22:02:50|331.66|329.66|331.76|329.76|331.79|329.79|331.65|329.65|14
1728424980000|2024-10-08 22:03:00|331.86|329.86|331.85|329.85|331.86|329.86|331.85|329.85|2
1728424990000|2024-10-08 22:03:10|331.84|329.84|331.83|329.83|331.84|329.84|331.81|329.81|8
1728425000000|2024-10-08 22:03:20|331.82|329.82|331.83|329.83|331.83|329.83|331.81|329.81|8
1728425010000|2024-10-08 22:03:30|331.82|329.82|331.83|329.83|331.85|329.85|331.81|329.81|13
1728425020000|2024-10-08 22:03:40|331.82|329.82|331.85|329.85|331.85|329.85|331.82|329.82|2
1728425030000|2024-10-08 22:03:50|331.89|329.89|331.87|329.87|331.89|329.89|331.87|329.87|3
1728425040000|2024-10-08 22:04:00|331.88|329.88|331.92|329.92|331.94|329.94|331.88|329.88|5
1728425050000|2024-10-08 22:04:10|331.93|329.93|331.89|329.89|331.93|329.93|331.89|329.89|11
1728425060000|2024-10-08 22:04:20|331.9|329.9|331.92|329.92|331.94|329.94|331.9|329.9|13
1728425070000|2024-10-08 22:04:30|331.91|329.91|331.93|329.93|331.94|329.94|331.91|329.91|5
1728425080000|2024-10-08 22:04:40|331.91|329.91|331.92|329.92|331.92|329.92|331.84|329.84|17
1728425090000|2024-10-08 22:04:50|331.88|329.88|332.03|330.03|332.03|330.03|331.88|329.88|6
1728425100000|2024-10-08 22:05:00|332|330|331.94|329.94|332|330|331.91|329.91|8
1728425110000|2024-10-08 22:05:10|331.93|329.93|331.94|329.94|332|330|331.93|329.93|14
1728425120000|2024-10-08 22:05:20|331.93|329.93|331.89|329.89|331.93|329.93|331.88|329.88|7
1728425130000|2024-10-08 22:05:30|331.91|329.91|332.01|330.01|332.01|330.01|331.87|329.87|10
1728425140000|2024-10-08 22:05:40|332|330|332.03|330.03|332.03|330.03|332|330|2
1728425150000|2024-10-08 22:05:50|332.02|330.02|332.03|330.03|332.03|330.03|332.02|330.02|4
1728425160000|2024-10-08 22:06:00|332.01|330.01|331.94|329.94|332.02|330.02|331.94|329.94|7
1728425170000|2024-10-08 22:06:10|331.95|329.95|331.93|329.93|331.96|329.96|331.93|329.93|10
1728425180000|2024-10-08 22:06:20|331.94|329.94|331.92|329.92|331.95|329.95|331.92|329.92|7
1728425190000|2024-10-08 22:06:30|331.91|329.91|331.88|329.88|331.92|329.92|331.88|329.88|8
1728425200000|2024-10-08 22:06:40|331.87|329.87|331.87|329.87|331.87|329.87|331.87|329.87|1
1728425210000|2024-10-08 22:06:50|331.86|329.86|331.83|329.83|331.87|329.87|331.83|329.83|6
1728425220000|2024-10-08 22:07:00|331.82|329.82|331.79|329.79|331.82|329.82|331.78|329.78|10
1728425230000|2024-10-08 22:07:10|331.8|329.8|331.85|329.85|331.85|329.85|331.8|329.8|2
1728425250000|2024-10-08 22:07:30|331.9|329.9|331.88|329.88|331.9|329.9|331.88|329.88|5
1728425260000|2024-10-08 22:07:40|331.89|329.89|331.87|329.87|331.9|329.9|331.86|329.86|8
1728425270000|2024-10-08 22:07:50|331.86|329.86|331.85|329.85|331.86|329.86|331.84|329.84|7
1728425280000|2024-10-08 22:08:00|331.82|329.82|331.83|329.83|331.88|329.88|331.82|329.82|8
1728425290000|2024-10-08 22:08:10|331.82|329.82|331.76|329.76|331.83|329.83|331.76|329.76|14
1728425300000|2024-10-08 22:08:20|331.78|329.78|331.72|329.72|331.78|329.78|331.72|329.72|13
1728425310000|2024-10-08 22:08:30|331.7|329.7|331.7|329.7|331.72|329.72|331.7|329.7|10
1728425320000|2024-10-08 22:08:40|331.69|329.69|331.71|329.71|331.72|329.72|331.69|329.69|4
1728425330000|2024-10-08 22:08:50|331.7|329.7|331.62|329.62|331.72|329.72|331.62|329.62|15
1728425340000|2024-10-08 22:09:00|331.66|329.66|331.65|329.65|331.66|329.66|331.65|329.65|4
1728425350000|2024-10-08 22:09:10|331.67|329.67|331.68|329.68|331.69|329.69|331.67|329.67|3
1728425360000|2024-10-08 22:09:20|331.67|329.67|331.69|329.69|331.69|329.69|331.67|329.67|4
1728425370000|2024-10-08 22:09:30|331.71|329.71|331.7|329.7|331.74|329.74|331.69|329.69|15
1728425380000|2024-10-08 22:09:40|331.71|329.71|331.74|329.74|331.74|329.74|331.71|329.71|5
1728425390000|2024-10-08 22:09:50|331.73|329.73|331.7|329.7|331.73|329.73|331.7|329.7|4
1728425400000|2024-10-08 22:10:00|331.69|329.69|331.71|329.71|331.71|329.71|331.69|329.69|6
1728425410000|2024-10-08 22:10:10|331.7|329.7|331.6|329.6|331.7|329.7|331.6|329.6|12
1728425420000|2024-10-08 22:10:20|331.64|329.64|331.57|329.57|331.64|329.64|331.57|329.57|6
1728425440000|2024-10-08 22:10:40|331.55|329.55|331.53|329.53|331.57|329.57|331.53|329.53|5
1728425450000|2024-10-08 22:10:50|331.54|329.54|331.56|329.56|331.56|329.56|331.54|329.54|5
1728425470000|2024-10-08 22:11:10|331.55|329.55|331.59|329.59|331.6|329.6|331.54|329.54|9
1728425480000|2024-10-08 22:11:20|331.58|329.58|331.58|329.58|331.58|329.58|331.58|329.58|1
1728425490000|2024-10-08 22:11:30|331.57|329.57|331.52|329.52|331.59|329.59|331.52|329.52|9
1728425500000|2024-10-08 22:11:40|331.51|329.51|331.53|329.53|331.53|329.53|331.5|329.5|6
1728425510000|2024-10-08 22:11:50|331.52|329.52|331.49|329.49|331.53|329.53|331.49|329.49|11
1728425520000|2024-10-08 22:12:00|331.48|329.48|331.5|329.5|331.5|329.5|331.48|329.48|6
1728425530000|2024-10-08 22:12:10|331.49|329.49|331.5|329.5|331.5|329.5|331.49|329.49|4
1728425540000|2024-10-08 22:12:20|331.49|329.49|331.45|329.45|331.49|329.49|331.45|329.45|9
1728425550000|2024-10-08 22:12:30|331.44|329.44|331.38|329.38|331.44|329.44|331.38|329.38|4
1728425560000|2024-10-08 22:12:40|331.39|329.39|331.41|329.41|331.41|329.41|331.39|329.39|10
1728425570000|2024-10-08 22:12:50|331.4|329.4|331.38|329.38|331.4|329.4|331.38|329.38|5
1728425580000|2024-10-08 22:13:00|331.37|329.37|331.41|329.41|331.42|329.42|331.33|329.33|9
1728425590000|2024-10-08 22:13:10|331.4|329.4|331.4|329.4|331.4|329.4|331.4|329.4|1
1728425630000|2024-10-08 22:13:50|331.39|329.39|331.45|329.45|331.46|329.46|331.39|329.39|4
1728425650000|2024-10-08 22:14:10|331.46|329.46|331.46|329.46|331.46|329.46|331.46|329.46|1
1728425660000|2024-10-08 22:14:20|331.5|329.5|331.47|329.47|331.5|329.5|331.46|329.46|7
1728425670000|2024-10-08 22:14:30|331.46|329.46|331.46|329.46|331.46|329.46|331.46|329.46|1
1728425680000|2024-10-08 22:14:40|331.44|329.44|331.45|329.45|331.46|329.46|331.44|329.44|4
1728425690000|2024-10-08 22:14:50|331.46|329.46|331.44|329.44|331.46|329.46|331.44|329.44|10
1728425700000|2024-10-08 22:15:00|331.42|329.42|331.43|329.43|331.45|329.45|331.42|329.42|8
1728425710000|2024-10-08 22:15:10|331.44|329.44|331.43|329.43|331.47|329.47|331.41|329.41|9
1728425720000|2024-10-08 22:15:20|331.5|329.5|331.48|329.48|331.5|329.5|331.48|329.48|8
1728425730000|2024-10-08 22:15:30|331.47|329.47|331.47|329.47|331.47|329.47|331.45|329.45|8
1728425740000|2024-10-08 22:15:40|331.48|329.48|331.46|329.46|331.48|329.48|331.46|329.46|6
1728425750000|2024-10-08 22:15:50|331.45|329.45|331.47|329.47|331.48|329.48|331.45|329.45|4
1728425760000|2024-10-08 22:16:00|331.44|329.44|331.45|329.45|331.47|329.47|331.44|329.44|8
1728425770000|2024-10-08 22:16:10|331.46|329.46|331.46|329.46|331.46|329.46|331.44|329.44|11
1728425780000|2024-10-08 22:16:20|331.45|329.45|331.44|329.44|331.46|329.46|331.44|329.44|8
1728425790000|2024-10-08 22:16:30|331.45|329.45|331.36|329.36|331.46|329.46|331.36|329.36|7
1728425800000|2024-10-08 22:16:40|331.35|329.35|331.31|329.31|331.35|329.35|331.3|329.3|10
1728425820000|2024-10-08 22:17:00|331.32|329.32|331.39|329.39|331.39|329.39|331.32|329.32|7
1728425830000|2024-10-08 22:17:10|331.38|329.38|331.38|329.38|331.39|329.39|331.35|329.35|13
1728425840000|2024-10-08 22:17:20|331.39|329.39|331.41|329.41|331.42|329.42|331.37|329.37|9
1728425850000|2024-10-08 22:17:30|331.4|329.4|331.41|329.41|331.41|329.41|331.4|329.4|6
1728425860000|2024-10-08 22:17:40|331.4|329.4|331.41|329.41|331.41|329.41|331.4|329.4|2
1728425870000|2024-10-08 22:17:50|331.45|329.45|331.4|329.4|331.45|329.45|331.4|329.4|4
1728425880000|2024-10-08 22:18:00|331.39|329.39|331.35|329.35|331.39|329.39|331.35|329.35|4
1728425890000|2024-10-08 22:18:10|331.33|329.33|331.3|329.3|331.33|329.33|331.29|329.29|7
1728425900000|2024-10-08 22:18:20|331.31|329.31|331.3|329.3|331.31|329.31|331.3|329.3|2
1728425910000|2024-10-08 22:18:30|331.29|329.29|331.29|329.29|331.29|329.29|331.25|329.25|3
1728425920000|2024-10-08 22:18:40|331.27|329.27|331.25|329.25|331.27|329.27|331.25|329.25|2
1728425930000|2024-10-08 22:18:50|331.23|329.23|330.53|328.53|331.23|329.23|330.51|328.51|7
1728425940000|2024-10-08 22:19:00|330.54|328.54|330.64|328.64|330.64|328.64|330.53|328.53|8
1728425950000|2024-10-08 22:19:10|330.65|328.65|330.67|328.67|330.67|328.67|330.64|328.64|4
1728425960000|2024-10-08 22:19:20|330.68|328.68|330.91|328.91|330.91|328.91|330.68|328.68|10
1728425970000|2024-10-08 22:19:30|330.88|328.88|330.85|328.85|330.88|328.88|330.82|328.82|7
1728425980000|2024-10-08 22:19:40|330.84|328.84|330.86|328.86|330.86|328.86|330.81|328.81|16
1728425990000|2024-10-08 22:19:50|330.85|328.85|330.85|328.85|330.86|328.86|330.85|328.85|5
1728426000000|2024-10-08 22:20:00|330.86|328.86|330.93|328.93|330.93|328.93|330.84|328.84|26
1728426010000|2024-10-08 22:20:10|330.92|328.92|330.85|328.85|330.94|328.94|330.77|328.77|20
1728426020000|2024-10-08 22:20:20|330.87|328.87|330.77|328.77|330.87|328.87|330.77|328.77|19
1728426030000|2024-10-08 22:20:30|330.78|328.78|330.82|328.82|330.82|328.82|330.77|328.77|8
1728426040000|2024-10-08 22:20:40|330.85|328.85|330.87|328.87|330.89|328.89|330.83|328.83|17
1728426050000|2024-10-08 22:20:50|330.86|328.86|330.85|328.85|330.86|328.86|330.85|328.85|6
1728426060000|2024-10-08 22:21:00|330.86|328.86|330.9|328.9|330.9|328.9|330.85|328.85|6
1728426070000|2024-10-08 22:21:10|330.91|328.91|330.91|328.91|330.93|328.93|330.9|328.9|5
1728426080000|2024-10-08 22:21:20|330.94|328.94|330.97|328.97|330.97|328.97|330.94|328.94|11
1728426090000|2024-10-08 22:21:30|330.98|328.98|331.07|329.07|331.07|329.07|330.96|328.96|8
1728426110000|2024-10-08 22:21:50|331.08|329.08|331.01|329.01|331.08|329.08|330.98|328.98|9
1728426120000|2024-10-08 22:22:00|331|329|330.88|328.88|331.01|329.01|330.88|328.88|7
1728426130000|2024-10-08 22:22:10|330.85|328.85|330.75|328.75|330.85|328.85|330.75|328.75|10
1728426140000|2024-10-08 22:22:20|330.79|328.79|330.79|328.79|330.84|328.84|330.79|328.79|6
1728426150000|2024-10-08 22:22:30|330.78|328.78|330.79|328.79|330.85|328.85|330.77|328.77|14
1728426160000|2024-10-08 22:22:40|330.78|328.78|330.98|328.98|331|329|330.78|328.78|16
1728426170000|2024-10-08 22:22:50|330.97|328.97|330.8|328.8|330.97|328.97|330.78|328.78|16
1728426180000|2024-10-08 22:23:00|330.79|328.79|330.78|328.78|330.79|328.79|330.77|328.77|6
1728426190000|2024-10-08 22:23:10|330.8|328.8|330.84|328.84|330.86|328.86|330.79|328.79|12
1728426200000|2024-10-08 22:23:20|330.85|328.85|330.77|328.77|330.85|328.85|330.77|328.77|11
1728426210000|2024-10-08 22:23:30|330.78|328.78|330.62|328.62|330.79|328.79|330.62|328.62|7
1728426220000|2024-10-08 22:23:40|330.61|328.61|330.61|328.61|330.62|328.62|330.59|328.59|13
1728426230000|2024-10-08 22:23:50|330.62|328.62|330.68|328.68|330.68|328.68|330.6|328.6|11
1728426240000|2024-10-08 22:24:00|330.69|328.69|330.71|328.71|330.73|328.73|330.69|328.69|16
1728426250000|2024-10-08 22:24:10|330.7|328.7|330.72|328.72|330.75|328.75|330.7|328.7|10
1728426260000|2024-10-08 22:24:20|330.71|328.71|330.72|328.72|330.73|328.73|330.71|328.71|17
1728426270000|2024-10-08 22:24:30|330.76|328.76|330.74|328.74|330.76|328.76|330.73|328.73|8
1728426280000|2024-10-08 22:24:40|330.75|328.75|330.74|328.74|330.76|328.76|330.73|328.73|6
1728426290000|2024-10-08 22:24:50|330.76|328.76|330.74|328.74|330.76|328.76|330.7|328.7|11
1728426300000|2024-10-08 22:25:00|330.72|328.72|330.74|328.74|330.75|328.75|330.72|328.72|10
1728426310000|2024-10-08 22:25:10|330.76|328.76|330.7|328.7|330.76|328.76|330.7|328.7|16
1728426320000|2024-10-08 22:25:20|330.69|328.69|330.43|328.43|330.69|328.69|330.4|328.4|18
1728426330000|2024-10-08 22:25:30|330.44|328.44|330.47|328.47|330.47|328.47|330.41|328.41|6
1728426340000|2024-10-08 22:25:40|330.46|328.46|330.44|328.44|330.46|328.46|330.42|328.42|7
1728426350000|2024-10-08 22:25:50|330.43|328.43|330.52|328.52|330.52|328.52|330.43|328.43|12
1728426360000|2024-10-08 22:26:00|330.53|328.53|330.47|328.47|330.53|328.53|330.46|328.46|9
1728426370000|2024-10-08 22:26:10|330.43|328.43|330.42|328.42|330.46|328.46|330.41|328.41|13
1728426380000|2024-10-08 22:26:20|330.41|328.41|330.36|328.36|330.41|328.41|330.34|328.34|13
1728426390000|2024-10-08 22:26:30|330.37|328.37|330.36|328.36|330.38|328.38|330.36|328.36|6
1728426400000|2024-10-08 22:26:40|330.32|328.32|330.13|328.13|330.32|328.32|330.12|328.12|15
1728426410000|2024-10-08 22:26:50|330.12|328.12|330.19|328.19|330.19|328.19|330.12|328.12|8
1728426420000|2024-10-08 22:27:00|330.21|328.21|329.89|327.89|330.23|328.23|329.87|327.87|21
1728426430000|2024-10-08 22:27:10|329.93|327.93|330.09|328.09|330.09|328.09|329.93|327.93|9
1728426440000|2024-10-08 22:27:20|330.06|328.06|330|328|330.09|328.09|329.97|327.97|17
1728426450000|2024-10-08 22:27:30|329.99|327.99|329.98|327.98|330.01|328.01|329.97|327.97|14
1728426460000|2024-10-08 22:27:40|330.01|328.01|329.99|327.99|330.02|328.02|329.98|327.98|13
1728426470000|2024-10-08 22:27:50|329.98|327.98|330|328|330|328|329.97|327.97|7
1728426480000|2024-10-08 22:28:00|330.07|328.07|329.99|327.99|330.07|328.07|329.99|327.99|15
1728426490000|2024-10-08 22:28:10|329.97|327.97|329.79|327.79|329.97|327.97|329.79|327.79|7
1728426500000|2024-10-08 22:28:20|329.8|327.8|329.81|327.81|329.85|327.85|329.8|327.8|14
1728426510000|2024-10-08 22:28:30|329.8|327.8|329.8|327.8|329.84|327.84|329.8|327.8|8
1728426520000|2024-10-08 22:28:40|329.81|327.81|329.8|327.8|329.86|327.86|329.8|327.8|10
1728426530000|2024-10-08 22:28:50|329.77|327.77|329.69|327.69|329.77|327.77|329.66|327.66|14
1728426540000|2024-10-08 22:29:00|329.7|327.7|329.71|327.71|329.74|327.74|329.69|327.69|10
1728426550000|2024-10-08 22:29:10|329.7|327.7|329.73|327.73|329.74|327.74|329.68|327.68|17
1728426560000|2024-10-08 22:29:20|329.74|327.74|329.71|327.71|329.75|327.75|329.69|327.69|10
1728426570000|2024-10-08 22:29:30|329.73|327.73|329.67|327.67|329.75|327.75|329.67|327.67|10
1728426580000|2024-10-08 22:29:40|329.69|327.69|329.71|327.71|329.72|327.72|329.69|327.69|8
1728426590000|2024-10-08 22:29:50|329.7|327.7|329.71|327.71|329.71|327.71|329.67|327.67|13
1728426600000|2024-10-08 22:30:00|329.7|327.7|329.79|327.79|329.81|327.81|329.7|327.7|14
1728426610000|2024-10-08 22:30:10|329.81|327.81|329.92|327.92|329.92|327.92|329.8|327.8|16
1728426620000|2024-10-08 22:30:20|329.93|327.93|329.97|327.97|330.03|328.03|329.93|327.93|11
1728426630000|2024-10-08 22:30:30|329.98|327.98|329.91|327.91|329.98|327.98|329.9|327.9|9
1728426640000|2024-10-08 22:30:40|329.93|327.93|329.78|327.78|329.93|327.93|329.77|327.77|20
1728426650000|2024-10-08 22:30:50|329.79|327.79|329.7|327.7|329.79|327.79|329.69|327.69|8
1728426660000|2024-10-08 22:31:00|329.65|327.65|329.78|327.78|329.78|327.78|329.59|327.59|18
1728426670000|2024-10-08 22:31:10|329.8|327.8|329.84|327.84|329.94|327.94|329.8|327.8|19
1728426680000|2024-10-08 22:31:20|329.8|327.8|329.82|327.82|329.85|327.85|329.79|327.79|13
1728426690000|2024-10-08 22:31:30|329.83|327.83|329.8|327.8|329.83|327.83|329.79|327.79|19
1728426700000|2024-10-08 22:31:40|329.79|327.79|329.79|327.79|329.82|327.82|329.78|327.78|14
1728426710000|2024-10-08 22:31:50|329.81|327.81|329.8|327.8|329.81|327.81|329.79|327.79|7
1728426720000|2024-10-08 22:32:00|329.78|327.78|329.78|327.78|329.8|327.8|329.77|327.77|15
1728426730000|2024-10-08 22:32:10|329.79|327.79|329.84|327.84|329.84|327.84|329.79|327.79|6
1728426740000|2024-10-08 22:32:20|329.82|327.82|329.8|327.8|329.83|327.83|329.77|327.77|13
1728426750000|2024-10-08 22:32:30|329.79|327.79|329.81|327.81|329.81|327.81|329.78|327.78|15
1728426760000|2024-10-08 22:32:40|329.8|327.8|330.02|328.02|330.03|328.03|329.8|327.8|12
1728426770000|2024-10-08 22:32:50|330.01|328.01|330|328|330.01|328.01|329.97|327.97|11
1728426780000|2024-10-08 22:33:00|329.99|327.99|329.98|327.98|329.99|327.99|329.93|327.93|9
1728426790000|2024-10-08 22:33:10|329.97|327.97|330.03|328.03|330.04|328.04|329.96|327.96|6
1728426800000|2024-10-08 22:33:20|330.04|328.04|330.08|328.08|330.09|328.09|330.04|328.04|11
1728426810000|2024-10-08 22:33:30|330.1|328.1|330.11|328.11|330.13|328.13|330.07|328.07|10
1728426820000|2024-10-08 22:33:40|330.1|328.1|330.07|328.07|330.1|328.1|330.07|328.07|5
1728426830000|2024-10-08 22:33:50|330.06|328.06|330.08|328.08|330.09|328.09|330.06|328.06|5
1728426840000|2024-10-08 22:34:00|330.06|328.06|330.19|328.19|330.19|328.19|330.06|328.06|10
1728426850000|2024-10-08 22:34:10|330.2|328.2|330|328|330.21|328.21|329.99|327.99|11
1728426860000|2024-10-08 22:34:20|329.99|327.99|329.89|327.89|330.01|328.01|329.88|327.88|8
1728426870000|2024-10-08 22:34:30|329.93|327.93|329.94|327.94|329.98|327.98|329.9|327.9|14
1728426880000|2024-10-08 22:34:40|329.95|327.95|329.95|327.95|329.95|327.95|329.92|327.92|10
1728426890000|2024-10-08 22:34:50|329.94|327.94|329.95|327.95|329.95|327.95|329.93|327.93|8
1728426900000|2024-10-08 22:35:00|329.94|327.94|330.03|328.03|330.03|328.03|329.94|327.94|10
1728426910000|2024-10-08 22:35:10|330.02|328.02|329.93|327.93|330.02|328.02|329.89|327.89|13
1728426920000|2024-10-08 22:35:20|329.89|327.89|329.7|327.7|329.89|327.89|329.62|327.62|17
1728426930000|2024-10-08 22:35:30|329.69|327.69|329.76|327.76|329.79|327.79|329.69|327.69|12
1728426940000|2024-10-08 22:35:40|329.75|327.75|329.84|327.84|329.87|327.87|329.74|327.74|19
1728426950000|2024-10-08 22:35:50|329.87|327.87|329.93|327.93|329.93|327.93|329.85|327.85|6
1728426960000|2024-10-08 22:36:00|329.95|327.95|330.01|328.01|330.05|328.05|329.95|327.95|13
1728426970000|2024-10-08 22:36:10|330|328|330.01|328.01|330.02|328.02|329.99|327.99|12
1728426980000|2024-10-08 22:36:20|330|328|329.97|327.97|330.01|328.01|329.97|327.97|8
1728426990000|2024-10-08 22:36:30|329.98|327.98|329.94|327.94|329.99|327.99|329.93|327.93|17
1728427000000|2024-10-08 22:36:40|329.97|327.97|330.01|328.01|330.05|328.05|329.97|327.97|9
1728427010000|2024-10-08 22:36:50|330|328|330.05|328.05|330.05|328.05|329.99|327.99|10
1728427020000|2024-10-08 22:37:00|330.04|328.04|330|328|330.07|328.07|330|328|11
1728427030000|2024-10-08 22:37:10|329.99|327.99|329.87|327.87|329.99|327.99|329.87|327.87|8
1728427040000|2024-10-08 22:37:20|329.88|327.88|329.89|327.89|329.91|327.91|329.88|327.88|3
1728427050000|2024-10-08 22:37:30|329.92|327.92|329.94|327.94|330|328|329.91|327.91|15
1728427060000|2024-10-08 22:37:40|329.95|327.95|330.06|328.06|330.06|328.06|329.94|327.94|9
1728427070000|2024-10-08 22:37:50|330.05|328.05|330.03|328.03|330.07|328.07|330.03|328.03|10
1728427080000|2024-10-08 22:38:00|330.02|328.02|329.95|327.95|330.02|328.02|329.95|327.95|4
1728427090000|2024-10-08 22:38:10|329.94|327.94|329.96|327.96|329.97|327.97|329.94|327.94|11
1728427100000|2024-10-08 22:38:20|329.97|327.97|329.99|327.99|330|328|329.96|327.96|10
1728427110000|2024-10-08 22:38:30|330|328|329.99|327.99|330.02|328.02|329.98|327.98|12
1728427120000|2024-10-08 22:38:40|329.98|327.98|330.11|328.11|330.12|328.12|329.98|327.98|10
1728427130000|2024-10-08 22:38:50|330.13|328.13|330.15|328.15|330.17|328.17|330.13|328.13|8
1728427140000|2024-10-08 22:39:00|330.14|328.14|330.16|328.16|330.16|328.16|330.13|328.13|17
1728427150000|2024-10-08 22:39:10|330.15|328.15|330.17|328.17|330.17|328.17|330.15|328.15|5
1728427160000|2024-10-08 22:39:20|330.18|328.18|330.18|328.18|330.2|328.2|330.18|328.18|9
1728427170000|2024-10-08 22:39:30|330.19|328.19|330.21|328.21|330.22|328.22|330.18|328.18|20
1728427180000|2024-10-08 22:39:40|330.22|328.22|330.07|328.07|330.26|328.26|330.03|328.03|15
1728427190000|2024-10-08 22:39:50|330.08|328.08|330.23|328.23|330.23|328.23|330.08|328.08|15
1728427200000|2024-10-08 22:40:00|330.24|328.24|330.21|328.21|330.25|328.25|330.18|328.18|18
1728427210000|2024-10-08 22:40:10|330.2|328.2|330.17|328.17|330.22|328.22|330.17|328.17|11
1728427220000|2024-10-08 22:40:20|330.12|328.12|330.18|328.18|330.19|328.19|330.07|328.07|19
1728427230000|2024-10-08 22:40:30|330.17|328.17|330.37|328.37|330.37|328.37|330.17|328.17|17
1728427240000|2024-10-08 22:40:40|330.36|328.36|330.28|328.28|330.36|328.36|330.26|328.26|10
1728427250000|2024-10-08 22:40:50|330.27|328.27|330.19|328.19|330.3|328.3|330.19|328.19|13
1728427260000|2024-10-08 22:41:00|330.2|328.2|330.18|328.18|330.2|328.2|330.18|328.18|3
1728427270000|2024-10-08 22:41:10|330.19|328.19|330.22|328.22|330.23|328.23|330.19|328.19|11
1728427280000|2024-10-08 22:41:20|330.21|328.21|330.22|328.22|330.22|328.22|330.21|328.21|2
1728427290000|2024-10-08 22:41:30|330.23|328.23|330.36|328.36|330.44|328.44|330.23|328.23|15
1728427300000|2024-10-08 22:41:40|330.35|328.35|330.23|328.23|330.35|328.35|330.23|328.23|7
1728427310000|2024-10-08 22:41:50|330.24|328.24|330.23|328.23|330.25|328.25|330.21|328.21|10
1728427320000|2024-10-08 22:42:00|330.24|328.24|330.2|328.2|330.24|328.24|330.2|328.2|5
1728427330000|2024-10-08 22:42:10|330.19|328.19|330.23|328.23|330.25|328.25|330.17|328.17|13
1728427340000|2024-10-08 22:42:20|330.24|328.24|330.23|328.23|330.26|328.26|330.22|328.22|10
1728427350000|2024-10-08 22:42:30|330.22|328.22|330.07|328.07|330.23|328.23|330.07|328.07|13
1728427360000|2024-10-08 22:42:40|330.08|328.08|330.09|328.09|330.09|328.09|330.07|328.07|11
1728427370000|2024-10-08 22:42:50|330.12|328.12|330.13|328.13|330.13|328.13|330.12|328.12|4
1728427380000|2024-10-08 22:43:00|330.12|328.12|330.12|328.12|330.13|328.13|330.12|328.12|13
1728427390000|2024-10-08 22:43:10|330.13|328.13|330.14|328.14|330.14|328.14|330.13|328.13|2
1728427400000|2024-10-08 22:43:20|330.16|328.16|330.2|328.2|330.21|328.21|330.16|328.16|11
1728427410000|2024-10-08 22:43:30|330.19|328.19|330.15|328.15|330.19|328.19|330.15|328.15|3
1728427420000|2024-10-08 22:43:40|330.16|328.16|330.18|328.18|330.18|328.18|330.13|328.13|7
1728427430000|2024-10-08 22:43:50|330.2|328.2|330.21|328.21|330.21|328.21|330.19|328.19|4
1728427440000|2024-10-08 22:44:00|330.2|328.2|330.23|328.23|330.27|328.27|330.19|328.19|19
1728427450000|2024-10-08 22:44:10|330.24|328.24|330.34|328.34|330.34|328.34|330.23|328.23|10
1728427460000|2024-10-08 22:44:20|330.36|328.36|330.37|328.37|330.44|328.44|330.36|328.36|12
1728427470000|2024-10-08 22:44:30|330.36|328.36|330.12|328.12|330.36|328.36|330.12|328.12|9
1728427480000|2024-10-08 22:44:40|330.13|328.13|330.18|328.18|330.21|328.21|330.1|328.1|17
1728427490000|2024-10-08 22:44:50|330.21|328.21|330.1|328.1|330.21|328.21|330.09|328.09|10
1728427500000|2024-10-08 22:45:00|330.11|328.11|330.01|328.01|330.11|328.11|329.98|327.98|11
1728427510000|2024-10-08 22:45:10|330|328|329.85|327.85|330.02|328.02|329.85|327.85|12
1728427520000|2024-10-08 22:45:20|329.82|327.82|329.78|327.78|329.84|327.84|329.78|327.78|11
1728427530000|2024-10-08 22:45:30|329.79|327.79|329.71|327.71|329.79|327.79|329.7|327.7|15
1728427540000|2024-10-08 22:45:40|329.72|327.72|329.62|327.62|329.74|327.74|329.62|327.62|11
1728427550000|2024-10-08 22:45:50|329.6|327.6|329.62|327.62|329.64|327.64|329.49|327.49|19
1728427560000|2024-10-08 22:46:00|329.64|327.64|329.82|327.82|329.82|327.82|329.63|327.63|12
1728427570000|2024-10-08 22:46:10|329.81|327.81|329.65|327.65|329.81|327.81|329.65|327.65|18
1728427580000|2024-10-08 22:46:20|329.66|327.66|329.66|327.66|329.68|327.68|329.66|327.66|3
1728427590000|2024-10-08 22:46:30|329.64|327.64|329.69|327.69|329.72|327.72|329.64|327.64|14
1728427600000|2024-10-08 22:46:40|329.68|327.68|329.67|327.67|329.7|327.7|329.67|327.67|8
1728427610000|2024-10-08 22:46:50|329.64|327.64|329.71|327.71|329.72|327.72|329.55|327.55|18
1728427620000|2024-10-08 22:47:00|329.69|327.69|329.67|327.67|329.71|327.71|329.67|327.67|17
1728427630000|2024-10-08 22:47:10|329.64|327.64|329.62|327.62|329.67|327.67|329.62|327.62|17
1728427640000|2024-10-08 22:47:20|329.64|327.64|329.6|327.6|329.64|327.64|329.59|327.59|12
1728427650000|2024-10-08 22:47:30|329.59|327.59|329.52|327.52|329.63|327.63|329.52|327.52|11
1728427660000|2024-10-08 22:47:40|329.54|327.54|329.49|327.49|329.55|327.55|329.47|327.47|20
1728427670000|2024-10-08 22:47:50|329.48|327.48|329.32|327.32|329.51|327.51|329.31|327.31|27
1728427680000|2024-10-08 22:48:00|329.33|327.33|329.4|327.4|329.4|327.4|329.29|327.29|21
1728427690000|2024-10-08 22:48:10|329.38|327.38|329.34|327.34|329.38|327.38|329.34|327.34|15
1728427700000|2024-10-08 22:48:20|329.36|327.36|329.4|327.4|329.41|327.41|329.35|327.35|14
1728427710000|2024-10-08 22:48:30|329.43|327.43|329.59|327.59|329.62|327.62|329.43|327.43|17
1728427720000|2024-10-08 22:48:40|329.6|327.6|329.62|327.62|329.63|327.63|329.59|327.59|14
1728427730000|2024-10-08 22:48:50|329.63|327.63|329.62|327.62|329.65|327.65|329.61|327.61|21
1728427740000|2024-10-08 22:49:00|329.61|327.61|329.54|327.54|329.61|327.61|329.54|327.54|15
1728427750000|2024-10-08 22:49:10|329.55|327.55|329.57|327.57|329.62|327.62|329.54|327.54|12
1728427760000|2024-10-08 22:49:20|329.58|327.58|329.54|327.54|329.58|327.58|329.5|327.5|10
1728427770000|2024-10-08 22:49:30|329.53|327.53|329.5|327.5|329.53|327.53|329.5|327.5|9
1728427780000|2024-10-08 22:49:40|329.48|327.48|329.43|327.43|329.48|327.48|329.41|327.41|12
1728427790000|2024-10-08 22:49:50|329.42|327.42|329.43|327.43|329.43|327.43|329.42|327.42|2
1728427800000|2024-10-08 22:50:00|329.42|327.42|329.46|327.46|329.54|327.54|329.41|327.41|18
1728427810000|2024-10-08 22:50:10|329.43|327.43|329.44|327.44|329.45|327.45|329.4|327.4|11
1728427820000|2024-10-08 22:50:20|329.48|327.48|329.45|327.45|329.48|327.48|329.44|327.44|6
1728427830000|2024-10-08 22:50:30|329.44|327.44|329.43|327.43|329.45|327.45|329.4|327.4|13
1728427840000|2024-10-08 22:50:40|329.42|327.42|329.42|327.42|329.42|327.42|329.41|327.41|3
1728427850000|2024-10-08 22:50:50|329.44|327.44|329.48|327.48|329.51|327.51|329.44|327.44|11
1728427860000|2024-10-08 22:51:00|329.49|327.49|329.56|327.56|329.56|327.56|329.48|327.48|13
1728427870000|2024-10-08 22:51:10|329.58|327.58|329.58|327.58|329.6|327.6|329.58|327.58|3
1728427880000|2024-10-08 22:51:20|329.55|327.55|329.5|327.5|329.58|327.58|329.5|327.5|12
1728427890000|2024-10-08 22:51:30|329.51|327.51|329.53|327.53|329.56|327.56|329.51|327.51|13
1728427900000|2024-10-08 22:51:40|329.52|327.52|329.54|327.54|329.54|327.54|329.52|327.52|7
1728427910000|2024-10-08 22:51:50|329.53|327.53|329.55|327.55|329.57|327.57|329.53|327.53|8
1728427920000|2024-10-08 22:52:00|329.52|327.52|329.57|327.57|329.57|327.57|329.52|327.52|5
1728427930000|2024-10-08 22:52:10|329.6|327.6|329.63|327.63|329.69|327.69|329.6|327.6|11
1728427940000|2024-10-08 22:52:20|329.61|327.61|329.62|327.62|329.64|327.64|329.61|327.61|15
1728427950000|2024-10-08 22:52:30|329.63|327.63|329.63|327.63|329.64|327.64|329.62|327.62|19
1728427960000|2024-10-08 22:52:40|329.62|327.62|329.62|327.62|329.63|327.63|329.62|327.62|9
1728427970000|2024-10-08 22:52:50|329.63|327.63|329.61|327.61|329.64|327.64|329.61|327.61|12
1728427980000|2024-10-08 22:53:00|329.6|327.6|329.51|327.51|329.6|327.6|329.51|327.51|4
1728427990000|2024-10-08 22:53:10|329.52|327.52|329.51|327.51|329.54|327.54|329.51|327.51|8
1728428000000|2024-10-08 22:53:20|329.53|327.53|329.54|327.54|329.54|327.54|329.51|327.51|11
1728428010000|2024-10-08 22:53:30|329.55|327.55|329.62|327.62|329.63|327.63|329.54|327.54|14
1728428020000|2024-10-08 22:53:40|329.61|327.61|329.61|327.61|329.62|327.62|329.61|327.61|11
1728428030000|2024-10-08 22:53:50|329.6|327.6|329.61|327.61|329.62|327.62|329.6|327.6|6
1728428040000|2024-10-08 22:54:00|329.62|327.62|329.55|327.55|329.62|327.62|329.55|327.55|4
1728428050000|2024-10-08 22:54:10|329.5|327.5|329.5|327.5|329.5|327.5|329.48|327.48|3
1728428060000|2024-10-08 22:54:20|329.49|327.49|329.49|327.49|329.49|327.49|329.47|327.47|3
1728428070000|2024-10-08 22:54:30|329.48|327.48|329.39|327.39|329.48|327.48|329.37|327.37|7
1728428080000|2024-10-08 22:54:40|329.4|327.4|329.28|327.28|329.4|327.4|329.25|327.25|10
1728428090000|2024-10-08 22:54:50|329.29|327.29|329.26|327.26|329.29|327.29|329.26|327.26|11
1728428100000|2024-10-08 22:55:00|329.27|327.27|329.28|327.28|329.29|327.29|329.23|327.23|11
1728428110000|2024-10-08 22:55:10|329.26|327.26|329.32|327.32|329.32|327.32|329.26|327.26|4
1728428120000|2024-10-08 22:55:20|329.31|327.31|329.43|327.43|329.44|327.44|329.31|327.31|5
1728428130000|2024-10-08 22:55:30|329.41|327.41|329.39|327.39|329.44|327.44|329.38|327.38|9
1728428140000|2024-10-08 22:55:40|329.32|327.32|329.32|327.32|329.33|327.33|329.31|327.31|19
1728428150000|2024-10-08 22:55:50|329.33|327.33|329.31|327.31|329.33|327.33|329.31|327.31|7
1728428160000|2024-10-08 22:56:00|329.33|327.33|329.35|327.35|329.37|327.37|329.32|327.32|16
1728428170000|2024-10-08 22:56:10|329.36|327.36|329.29|327.29|329.38|327.38|329.27|327.27|15
1728428180000|2024-10-08 22:56:20|329.28|327.28|329.2|327.2|329.28|327.28|329.18|327.18|14
1728428190000|2024-10-08 22:56:30|329.19|327.19|329.22|327.22|329.24|327.24|329.19|327.19|14
1728428200000|2024-10-08 22:56:40|329.23|327.23|329.17|327.17|329.23|327.23|329.17|327.17|9
1728428210000|2024-10-08 22:56:50|329.18|327.18|329.24|327.24|329.24|327.24|329.18|327.18|7
1728428220000|2024-10-08 22:57:00|329.23|327.23|329.24|327.24|329.24|327.24|329.23|327.23|4
1728428230000|2024-10-08 22:57:10|329.25|327.25|329.25|327.25|329.26|327.26|329.25|327.25|11
1728428240000|2024-10-08 22:57:20|329.22|327.22|329.23|327.23|329.23|327.23|329.2|327.2|8
1728428250000|2024-10-08 22:57:30|329.24|327.24|329.21|327.21|329.25|327.25|329.2|327.2|11
1728428260000|2024-10-08 22:57:40|329.23|327.23|329.24|327.24|329.25|327.25|329.21|327.21|8
1728428270000|2024-10-08 22:57:50|329.25|327.25|329.3|327.3|329.3|327.3|329.25|327.25|5
1728428280000|2024-10-08 22:58:00|329.28|327.28|329.23|327.23|329.33|327.33|329.23|327.23|19
1728428290000|2024-10-08 22:58:10|329.22|327.22|329.15|327.15|329.22|327.22|329.14|327.14|11
1728428300000|2024-10-08 22:58:20|329.16|327.16|329.15|327.15|329.16|327.16|329.14|327.14|8
1728428310000|2024-10-08 22:58:30|329.16|327.16|328.98|326.98|329.16|327.16|328.98|326.98|18
1728428320000|2024-10-08 22:58:40|328.97|326.97|328.88|326.88|328.97|326.97|328.86|326.86|4
1728428330000|2024-10-08 22:58:50|328.87|326.87|328.74|326.74|328.87|326.87|328.74|326.74|18
1728428340000|2024-10-08 22:59:00|328.75|326.75|328.76|326.76|328.78|326.78|328.74|326.74|11
1728428350000|2024-10-08 22:59:10|328.73|326.73|328.72|326.72|328.73|326.73|328.72|326.72|4
1728428360000|2024-10-08 22:59:20|328.71|326.71|328.86|326.86|328.86|326.86|328.7|326.7|12
1728428370000|2024-10-08 22:59:30|328.87|326.87|328.2|326.2|328.88|326.88|328.17|326.17|18
1728428380000|2024-10-08 22:59:40|328.21|326.21|328.26|326.26|328.27|326.27|328.21|326.21|6
1728428390000|2024-10-08 22:59:50|328.27|326.27|328.25|326.25|328.27|326.27|328.24|326.24|15
1728428400000|2024-10-08 23:00:00|328.23|326.23|328.27|326.27|328.37|326.37|328.22|326.22|24
1728428410000|2024-10-08 23:00:10|328.28|326.28|328.27|326.27|328.29|326.29|328.26|326.26|16
1728428420000|2024-10-08 23:00:20|328.28|326.28|328.24|326.24|328.28|326.28|328.22|326.22|11
1728428430000|2024-10-08 23:00:30|328.25|326.25|328.28|326.28|328.28|326.28|328.25|326.25|4
1728428440000|2024-10-08 23:00:40|328.29|326.29|328.27|326.27|328.29|326.29|328.26|326.26|3
1728428450000|2024-10-08 23:00:50|328.26|326.26|328.35|326.35|328.35|326.35|328.26|326.26|9
1728428460000|2024-10-08 23:01:00|328.38|326.38|328.44|326.44|328.44|326.44|328.35|326.35|7
1728428470000|2024-10-08 23:01:10|328.42|326.42|328.5|326.5|328.52|326.52|328.4|326.4|11
1728428480000|2024-10-08 23:01:20|328.46|326.46|328.65|326.65|328.68|326.68|328.46|326.46|15
1728428490000|2024-10-08 23:01:30|328.64|326.64|328.68|326.68|328.68|326.68|328.58|326.58|11
1728428500000|2024-10-08 23:01:40|328.69|326.69|328.77|326.77|328.79|326.79|328.68|326.68|12
1728428510000|2024-10-08 23:01:50|328.76|326.76|328.7|326.7|328.79|326.79|328.68|326.68|14
1728428520000|2024-10-08 23:02:00|328.69|326.69|328.66|326.66|328.69|326.69|328.64|326.64|12
1728428530000|2024-10-08 23:02:10|328.65|326.65|328.68|326.68|328.72|326.72|328.65|326.65|12
1728428540000|2024-10-08 23:02:20|328.69|326.69|328.65|326.65|328.7|326.7|328.65|326.65|10
1728428550000|2024-10-08 23:02:30|328.66|326.66|328.73|326.73|328.74|326.74|328.64|326.64|10
1728428560000|2024-10-08 23:02:40|328.72|326.72|328.68|326.68|328.73|326.73|328.68|326.68|11
1728428570000|2024-10-08 23:02:50|328.69|326.69|328.7|326.7|328.71|326.71|328.67|326.67|11
1728428580000|2024-10-08 23:03:00|328.72|326.72|328.68|326.68|328.74|326.74|328.68|326.68|9
1728428590000|2024-10-08 23:03:10|328.7|326.7|328.64|326.64|328.7|326.7|328.64|326.64|3
1728428600000|2024-10-08 23:03:20|328.68|326.68|328.69|326.69|328.69|326.69|328.64|326.64|8
1728428610000|2024-10-08 23:03:30|328.61|326.61|328.48|326.48|328.63|326.63|328.48|326.48|16
1728428620000|2024-10-08 23:03:40|328.5|326.5|328.5|326.5|328.51|326.51|328.48|326.48|14
1728428630000|2024-10-08 23:03:50|328.49|326.49|328.52|326.52|328.52|326.52|328.49|326.49|10
1728428640000|2024-10-08 23:04:00|328.53|326.53|328.51|326.51|328.56|326.56|328.5|326.5|7
1728428650000|2024-10-08 23:04:10|328.52|326.52|328.49|326.49|328.52|326.52|328.49|326.49|9
1728428660000|2024-10-08 23:04:20|328.5|326.5|328.59|326.59|328.59|326.59|328.47|326.47|18
1728428670000|2024-10-08 23:04:30|328.58|326.58|328.56|326.56|328.61|326.61|328.55|326.55|16
1728428680000|2024-10-08 23:04:40|328.57|326.57|328.52|326.52|328.57|326.57|328.5|326.5|7
1728428690000|2024-10-08 23:04:50|328.5|326.5|328.36|326.36|328.5|326.5|328.35|326.35|20
1728428700000|2024-10-08 23:05:00|328.35|326.35|328.29|326.29|328.37|326.37|328.29|326.29|15
1728428710000|2024-10-08 23:05:10|328.27|326.27|328.27|326.27|328.27|326.27|328.27|326.27|1
1728428720000|2024-10-08 23:05:20|328.26|326.26|328.23|326.23|328.27|326.27|328.15|326.15|24
1728428730000|2024-10-08 23:05:30|328.24|326.24|328.23|326.23|328.31|326.31|328.23|326.23|14
1728428740000|2024-10-08 23:05:40|328.26|326.26|328.23|326.23|328.26|326.26|328.23|326.23|13
1728428750000|2024-10-08 23:05:50|328.24|326.24|328.21|326.21|328.24|326.24|328.2|326.2|8
1728428760000|2024-10-08 23:06:00|328.2|326.2|328.13|326.13|328.2|326.2|328.07|326.07|18
1728428770000|2024-10-08 23:06:10|328.15|326.15|328.22|326.22|328.22|326.22|328.15|326.15|11
1728428780000|2024-10-08 23:06:20|328.21|326.21|328.16|326.16|328.24|326.24|328.15|326.15|18
1728428790000|2024-10-08 23:06:30|328.17|326.17|328.22|326.22|328.22|326.22|328.16|326.16|11
1728428800000|2024-10-08 23:06:40|328.21|326.21|328.16|326.16|328.21|326.21|328.16|326.16|6
1728428810000|2024-10-08 23:06:50|328.1|326.1|328.1|326.1|328.1|326.1|328.07|326.07|10
1728428820000|2024-10-08 23:07:00|328.09|326.09|328.14|326.14|328.15|326.15|328.09|326.09|9
1728428830000|2024-10-08 23:07:10|328.13|326.13|328.22|326.22|328.22|326.22|328.13|326.13|4
1728428840000|2024-10-08 23:07:20|328.25|326.25|328.16|326.16|328.26|326.26|328.16|326.16|10
1728428850000|2024-10-08 23:07:30|328.19|326.19|328.19|326.19|328.21|326.21|328.14|326.14|20
1728428860000|2024-10-08 23:07:40|328.21|326.21|328.19|326.19|328.21|326.21|328.19|326.19|3
1728428870000|2024-10-08 23:07:50|328.2|326.2|328.27|326.27|328.27|326.27|328.2|326.2|18
1728428880000|2024-10-08 23:08:00|328.25|326.25|328.25|326.25|328.26|326.26|328.23|326.23|7
1728428890000|2024-10-08 23:08:10|328.26|326.26|328.33|326.33|328.33|326.33|328.26|326.26|5
1728428900000|2024-10-08 23:08:20|328.34|326.34|328.47|326.47|328.47|326.47|328.34|326.34|11
1728428910000|2024-10-08 23:08:30|328.48|326.48|328.61|326.61|328.62|326.62|328.48|326.48|16
1728428920000|2024-10-08 23:08:40|328.62|326.62|328.61|326.61|328.62|326.62|328.58|326.58|6
1728428930000|2024-10-08 23:08:50|328.62|326.62|328.65|326.65|328.66|326.66|328.62|326.62|9
1728428940000|2024-10-08 23:09:00|328.66|326.66|328.67|326.67|328.7|326.7|328.66|326.66|11
1728428950000|2024-10-08 23:09:10|328.66|326.66|328.67|326.67|328.69|326.69|328.63|326.63|19
1728428960000|2024-10-08 23:09:20|328.68|326.68|328.68|326.68|328.68|326.68|328.67|326.67|3
1728428970000|2024-10-08 23:09:30|328.67|326.67|328.79|326.79|328.79|326.79|328.67|326.67|17
1728428980000|2024-10-08 23:09:40|328.8|326.8|328.71|326.71|328.8|326.8|328.71|326.71|9
1728428990000|2024-10-08 23:09:50|328.72|326.72|328.74|326.74|328.78|326.78|328.71|326.71|14
1728429000000|2024-10-08 23:10:00|328.76|326.76|328.71|326.71|328.76|326.76|328.71|326.71|12
1728429010000|2024-10-08 23:10:10|328.7|326.7|328.74|326.74|328.8|326.8|328.7|326.7|16
1728429020000|2024-10-08 23:10:20|328.73|326.73|328.68|326.68|328.73|326.73|328.65|326.65|9
1728429030000|2024-10-08 23:10:30|328.71|326.71|328.67|326.67|328.71|326.71|328.66|326.66|12
1728429040000|2024-10-08 23:10:40|328.66|326.66|328.64|326.64|328.68|326.68|328.64|326.64|9
1728429050000|2024-10-08 23:10:50|328.65|326.65|328.65|326.65|328.67|326.67|328.65|326.65|6
1728429060000|2024-10-08 23:11:00|328.66|326.66|328.67|326.67|328.69|326.69|328.66|326.66|10
1728429070000|2024-10-08 23:11:10|328.68|326.68|328.7|326.7|328.72|326.72|328.67|326.67|10
1728429080000|2024-10-08 23:11:20|328.69|326.69|328.54|326.54|328.69|326.69|328.54|326.54|16
1728429090000|2024-10-08 23:11:30|328.49|326.49|328.5|326.5|328.52|326.52|328.48|326.48|9
1728429100000|2024-10-08 23:11:40|328.49|326.49|328.45|326.45|328.49|326.49|328.43|326.43|16
1728429110000|2024-10-08 23:11:50|328.44|326.44|328.45|326.45|328.47|326.47|328.44|326.44|14
1728429120000|2024-10-08 23:12:00|328.43|326.43|328.54|326.54|328.55|326.55|328.43|326.43|15
1728429130000|2024-10-08 23:12:10|328.55|326.55|328.56|326.56|328.56|326.56|328.54|326.54|7
1728429140000|2024-10-08 23:12:20|328.54|326.54|328.52|326.52|328.54|326.54|328.51|326.51|14
1728429150000|2024-10-08 23:12:30|328.51|326.51|328.53|326.53|328.53|326.53|328.51|326.51|5
1728429160000|2024-10-08 23:12:40|328.55|326.55|328.55|326.55|328.56|326.56|328.54|326.54|7
1728429170000|2024-10-08 23:12:50|328.54|326.54|328.52|326.52|328.55|326.55|328.51|326.51|13
1728429180000|2024-10-08 23:13:00|328.53|326.53|328.52|326.52|328.54|326.54|328.52|326.52|9
1728429190000|2024-10-08 23:13:10|328.53|326.53|328.53|326.53|328.55|326.55|328.53|326.53|4
1728429200000|2024-10-08 23:13:20|328.52|326.52|328.52|326.52|328.53|326.53|328.51|326.51|9
1728429210000|2024-10-08 23:13:30|328.54|326.54|328.54|326.54|328.54|326.54|328.54|326.54|1
1728429220000|2024-10-08 23:13:40|328.55|326.55|328.54|326.54|328.55|326.55|328.53|326.53|5
1728429230000|2024-10-08 23:13:50|328.55|326.55|328.49|326.49|328.56|326.56|328.49|326.49|11
1728429240000|2024-10-08 23:14:00|328.5|326.5|328.51|326.51|328.54|326.54|328.5|326.5|17
1728429250000|2024-10-08 23:14:10|328.47|326.47|328.43|326.43|328.47|326.47|328.43|326.43|9
1728429270000|2024-10-08 23:14:30|328.44|326.44|328.35|326.35|328.44|326.44|328.35|326.35|17
1728429280000|2024-10-08 23:14:40|328.34|326.34|328.33|326.33|328.35|326.35|328.33|326.33|10
1728429290000|2024-10-08 23:14:50|328.34|326.34|328.33|326.33|328.34|326.34|328.32|326.32|16
1728429300000|2024-10-08 23:15:00|328.34|326.34|328.36|326.36|328.38|326.38|328.33|326.33|7
1728429310000|2024-10-08 23:15:10|328.37|326.37|328.51|326.51|328.51|326.51|328.37|326.37|12
1728429320000|2024-10-08 23:15:20|328.49|326.49|328.4|326.4|328.49|326.49|328.4|326.4|9
1728429330000|2024-10-08 23:15:30|328.41|326.41|328.42|326.42|328.43|326.43|328.4|326.4|15
1728429340000|2024-10-08 23:15:40|328.41|326.41|328.39|326.39|328.41|326.41|328.38|326.38|6
1728429350000|2024-10-08 23:15:50|328.38|326.38|328.39|326.39|328.39|326.39|328.38|326.38|4
1728429360000|2024-10-08 23:16:00|328.38|326.38|328.39|326.39|328.39|326.39|328.38|326.38|2
1728429370000|2024-10-08 23:16:10|328.41|326.41|328.31|326.31|328.43|326.43|328.31|326.31|16
1728429380000|2024-10-08 23:16:20|328.3|326.3|328.17|326.17|328.3|326.3|328.12|326.12|11
1728429390000|2024-10-08 23:16:30|328.19|326.19|328.24|326.24|328.27|326.27|328.19|326.19|17
1728429400000|2024-10-08 23:16:40|328.23|326.23|328.24|326.24|328.24|326.24|328.22|326.22|4
1728429410000|2024-10-08 23:16:50|328.23|326.23|328.23|326.23|328.24|326.24|328.23|326.23|9
1728429420000|2024-10-08 23:17:00|328.24|326.24|328.2|326.2|328.24|326.24|328.19|326.19|11
1728429440000|2024-10-08 23:17:20|328.21|326.21|328.1|326.1|328.22|326.22|328.09|326.09|14
1728429450000|2024-10-08 23:17:30|328.11|326.11|328.09|326.09|328.11|326.11|328.09|326.09|5
1728429460000|2024-10-08 23:17:40|328.08|326.08|328.05|326.05|328.08|326.08|328.03|326.03|10
1728429470000|2024-10-08 23:17:50|328.04|326.04|328|326|328.05|326.05|328|326|9
1728429480000|2024-10-08 23:18:00|327.93|325.93|328.04|326.04|328.05|326.05|327.91|325.91|14
1728429490000|2024-10-08 23:18:10|328.03|326.03|328.02|326.02|328.04|326.04|327.97|325.97|16
1728429500000|2024-10-08 23:18:20|328.01|326.01|327.91|325.91|328.01|326.01|327.91|325.91|12
1728429510000|2024-10-08 23:18:30|327.92|325.92|328.04|326.04|328.04|326.04|327.92|325.92|7
1728429550000|2024-10-08 23:19:10|328.02|326.02|328.02|326.02|328.02|326.02|328.02|326.02|1
1728429560000|2024-10-08 23:19:20|328.01|326.01|327.89|325.89|328.02|326.02|327.89|325.89|6
1728429570000|2024-10-08 23:19:30|327.85|325.85|327.83|325.83|327.86|325.86|327.82|325.82|7
1728429580000|2024-10-08 23:19:40|327.84|325.84|327.85|325.85|327.87|325.87|327.83|325.83|10
1728429590000|2024-10-08 23:19:50|327.86|325.86|327.99|325.99|328.01|326.01|327.86|325.86|7
1728429600000|2024-10-08 23:20:00|328.01|326.01|327.88|325.88|328.01|326.01|327.88|325.88|12
1728429610000|2024-10-08 23:20:10|327.9|325.9|327.94|325.94|327.95|325.95|327.75|325.75|18
1728429620000|2024-10-08 23:20:20|327.95|325.95|327.99|325.99|327.99|325.99|327.95|325.95|3
1728429630000|2024-10-08 23:20:30|328|326|327.99|325.99|328|326|327.99|325.99|2
1728429640000|2024-10-08 23:20:40|328|326|327.99|325.99|328|326|327.99|325.99|4
1728429650000|2024-10-08 23:20:50|327.98|325.98|327.94|325.94|327.98|325.98|327.94|325.94|5
1728429660000|2024-10-08 23:21:00|327.95|325.95|327.93|325.93|327.98|325.98|327.92|325.92|17
1728429670000|2024-10-08 23:21:10|327.92|325.92|327.97|325.97|327.97|325.97|327.92|325.92|6
1728429680000|2024-10-08 23:21:20|327.95|325.95|327.91|325.91|327.96|325.96|327.9|325.9|11
1728429690000|2024-10-08 23:21:30|327.9|325.9|327.93|325.93|327.93|325.93|327.9|325.9|12
1728429700000|2024-10-08 23:21:40|327.92|325.92|327.91|325.91|327.92|325.92|327.91|325.91|2
1728429710000|2024-10-08 23:21:50|327.9|325.9|327.92|325.92|327.92|325.92|327.87|325.87|9
1728429720000|2024-10-08 23:22:00|327.91|325.91|327.91|325.91|327.92|325.92|327.9|325.9|4
1728429730000|2024-10-08 23:22:10|327.92|325.92|328|326|328.04|326.04|327.92|325.92|7
1728429740000|2024-10-08 23:22:20|328.01|326.01|328.12|326.12|328.14|326.14|328.01|326.01|16
1728429750000|2024-10-08 23:22:30|328.11|326.11|328.14|326.14|328.14|326.14|328.1|326.1|7
1728429760000|2024-10-08 23:22:40|328.15|326.15|328.25|326.25|328.26|326.26|328.15|326.15|10
1728429770000|2024-10-08 23:22:50|328.26|326.26|328.21|326.21|328.26|326.26|328.2|326.2|9
1728429780000|2024-10-08 23:23:00|328.22|326.22|328.27|326.27|328.27|326.27|328.2|326.2|8
1728429790000|2024-10-08 23:23:10|328.28|326.28|328.32|326.32|328.32|326.32|328.28|326.28|4
1728429800000|2024-10-08 23:23:20|328.33|326.33|328.52|326.52|328.53|326.53|328.33|326.33|10
1728429810000|2024-10-08 23:23:30|328.53|326.53|328.54|326.54|328.54|326.54|328.53|326.53|2
1728429820000|2024-10-08 23:23:40|328.57|326.57|328.56|326.56|328.57|326.57|328.55|326.55|6
1728429830000|2024-10-08 23:23:50|328.55|326.55|328.55|326.55|328.56|326.56|328.53|326.53|10
1728429840000|2024-10-08 23:24:00|328.54|326.54|328.37|326.37|328.54|326.54|328.36|326.36|14
1728429850000|2024-10-08 23:24:10|328.39|326.39|328.43|326.43|328.44|326.44|328.39|326.39|8
1728429860000|2024-10-08 23:24:20|328.42|326.42|328.5|326.5|328.53|326.53|328.41|326.41|14
1728429870000|2024-10-08 23:24:30|328.49|326.49|328.52|326.52|328.53|326.53|328.47|326.47|9
1728429880000|2024-10-08 23:24:40|328.51|326.51|328.57|326.57|328.65|326.65|328.49|326.49|16
1728429890000|2024-10-08 23:24:50|328.56|326.56|328.48|326.48|328.56|326.56|328.48|326.48|2
1728429900000|2024-10-08 23:25:00|328.46|326.46|328.55|326.55|328.55|326.55|328.46|326.46|13
1728429910000|2024-10-08 23:25:10|328.54|326.54|328.54|326.54|328.55|326.55|328.54|326.54|7
1728429920000|2024-10-08 23:25:20|328.5|326.5|328.39|326.39|328.5|326.5|328.39|326.39|5
1728429930000|2024-10-08 23:25:30|328.38|326.38|328.36|326.36|328.38|326.38|328.34|326.34|6
1728429940000|2024-10-08 23:25:40|328.38|326.38|328.28|326.28|328.38|326.38|328.27|326.27|10
1728429950000|2024-10-08 23:25:50|328.29|326.29|328.3|326.3|328.31|326.31|328.29|326.29|5
1728429960000|2024-10-08 23:26:00|328.29|326.29|328.28|326.28|328.32|326.32|328.28|326.28|14
1728429970000|2024-10-08 23:26:10|328.29|326.29|328.42|326.42|328.43|326.43|328.29|326.29|8
1728429980000|2024-10-08 23:26:20|328.41|326.41|328.38|326.38|328.41|326.41|328.37|326.37|5
1728429990000|2024-10-08 23:26:30|328.37|326.37|328.29|326.29|328.37|326.37|328.29|326.29|11
1728430000000|2024-10-08 23:26:40|328.3|326.3|328.29|326.29|328.3|326.3|328.29|326.29|4
1728430010000|2024-10-08 23:26:50|328.3|326.3|328.32|326.32|328.33|326.33|328.29|326.29|9
1728430020000|2024-10-08 23:27:00|328.31|326.31|328.29|326.29|328.31|326.31|328.28|326.28|7
1728430030000|2024-10-08 23:27:10|328.3|326.3|328.39|326.39|328.41|326.41|328.3|326.3|10
1728430050000|2024-10-08 23:27:30|328.38|326.38|328.3|326.3|328.38|326.38|328.3|326.3|20
1728430060000|2024-10-08 23:27:40|328.33|326.33|328.35|326.35|328.35|326.35|328.33|326.33|5
1728430070000|2024-10-08 23:27:50|328.37|326.37|328.34|326.34|328.37|326.37|328.32|326.32|5
1728430080000|2024-10-08 23:28:00|328.35|326.35|328.37|326.37|328.37|326.37|328.35|326.35|3
1728430090000|2024-10-08 23:28:10|328.38|326.38|328.5|326.5|328.51|326.51|328.38|326.38|12
1728430100000|2024-10-08 23:28:20|328.51|326.51|328.53|326.53|328.53|326.53|328.49|326.49|6
1728430110000|2024-10-08 23:28:30|328.52|326.52|328.44|326.44|328.52|326.52|328.43|326.43|12
1728430120000|2024-10-08 23:28:40|328.43|326.43|328.42|326.42|328.44|326.44|328.42|326.42|4
1728430130000|2024-10-08 23:28:50|328.36|326.36|328.37|326.37|328.37|326.37|328.35|326.35|12
1728430140000|2024-10-08 23:29:00|328.35|326.35|328.26|326.26|328.35|326.35|328.26|326.26|4
1728430150000|2024-10-08 23:29:10|328.25|326.25|328.23|326.23|328.25|326.25|328.23|326.23|3
1728430160000|2024-10-08 23:29:20|328.21|326.21|328.2|326.2|328.24|326.24|328.19|326.19|12
1728430170000|2024-10-08 23:29:30|328.21|326.21|328.29|326.29|328.29|326.29|328.2|326.2|8
1728430180000|2024-10-08 23:29:40|328.31|326.31|328.3|326.3|328.31|326.31|328.3|326.3|6
1728430190000|2024-10-08 23:29:50|328.28|326.28|328.28|326.28|328.28|326.28|328.28|326.28|1
1728430200000|2024-10-08 23:30:00|328.29|326.29|328.44|326.44|328.45|326.45|328.28|326.28|13
1728430210000|2024-10-08 23:30:10|328.46|326.46|328.58|326.58|328.58|326.58|328.46|326.46|13
1728430220000|2024-10-08 23:30:20|328.57|326.57|328.54|326.54|328.57|326.57|328.53|326.53|9
1728430230000|2024-10-08 23:30:30|328.55|326.55|328.61|326.61|328.61|326.61|328.55|326.55|7
1728430240000|2024-10-08 23:30:40|328.62|326.62|328.75|326.75|328.82|326.82|328.62|326.62|22
1728430250000|2024-10-08 23:30:50|328.74|326.74|328.79|326.79|328.79|326.79|328.74|326.74|14
1728430260000|2024-10-08 23:31:00|328.78|326.78|328.83|326.83|328.84|326.84|328.78|326.78|6
1728430270000|2024-10-08 23:31:10|328.82|326.82|328.88|326.88|328.89|326.89|328.78|326.78|19
1728430280000|2024-10-08 23:31:20|328.87|326.87|328.84|326.84|328.87|326.87|328.81|326.81|12
1728430290000|2024-10-08 23:31:30|328.83|326.83|328.83|326.83|328.87|326.87|328.83|326.83|8
1728430300000|2024-10-08 23:31:40|328.84|326.84|328.74|326.74|328.85|326.85|328.73|326.73|16
1728430310000|2024-10-08 23:31:50|328.73|326.73|328.74|326.74|328.77|326.77|328.73|326.73|15
1728430320000|2024-10-08 23:32:00|328.73|326.73|328.67|326.67|328.74|326.74|328.66|326.66|18
1728430330000|2024-10-08 23:32:10|328.68|326.68|328.74|326.74|328.75|326.75|328.67|326.67|12
1728430340000|2024-10-08 23:32:20|328.72|326.72|328.77|326.77|328.77|326.77|328.69|326.69|15
1728430350000|2024-10-08 23:32:30|328.79|326.79|328.92|326.92|328.93|326.93|328.79|326.79|7
1728430360000|2024-10-08 23:32:40|328.91|326.91|328.89|326.89|328.91|326.91|328.88|326.88|10
1728430370000|2024-10-08 23:32:50|328.87|326.87|328.87|326.87|328.9|326.9|328.84|326.84|14
1728430380000|2024-10-08 23:33:00|328.86|326.86|329.04|327.04|329.05|327.05|328.86|326.86|13
1728430390000|2024-10-08 23:33:10|329.05|327.05|329.11|327.11|329.11|327.11|329.05|327.05|10
1728430400000|2024-10-08 23:33:20|329.1|327.1|329.17|327.17|329.17|327.17|329.1|327.1|8
1728430410000|2024-10-08 23:33:30|329.16|327.16|329.16|327.16|329.18|327.18|329.16|327.16|8
1728430420000|2024-10-08 23:33:40|329.17|327.17|329.17|327.17|329.19|327.19|329.17|327.17|6
1728430430000|2024-10-08 23:33:50|329.18|327.18|329.06|327.06|329.18|327.18|329.04|327.04|16
1728430440000|2024-10-08 23:34:00|329.05|327.05|329.09|327.09|329.1|327.1|329.04|327.04|9
1728430450000|2024-10-08 23:34:10|329.1|327.1|329.1|327.1|329.11|327.11|329.08|327.08|12
1728430460000|2024-10-08 23:34:20|329.09|327.09|329.16|327.16|329.16|327.16|329.09|327.09|4
1728430470000|2024-10-08 23:34:30|329.15|327.15|329.15|327.15|329.19|327.19|329.14|327.14|16
1728430480000|2024-10-08 23:34:40|329.14|327.14|329.18|327.18|329.18|327.18|329.14|327.14|11
1728430490000|2024-10-08 23:34:50|329.17|327.17|329.17|327.17|329.18|327.18|329.17|327.17|3
1728430500000|2024-10-08 23:35:00|329.14|327.14|329.05|327.05|329.14|327.14|329.04|327.04|13
1728430510000|2024-10-08 23:35:10|329.04|327.04|329|327|329.04|327.04|328.98|326.98|20
1728430520000|2024-10-08 23:35:20|328.99|326.99|328.87|326.87|329|327|328.86|326.86|11
1728430530000|2024-10-08 23:35:30|328.86|326.86|328.85|326.85|328.86|326.86|328.84|326.84|4
1728430540000|2024-10-08 23:35:40|328.86|326.86|328.88|326.88|328.89|326.89|328.84|326.84|13
1728430550000|2024-10-08 23:35:50|328.87|326.87|328.84|326.84|328.87|326.87|328.84|326.84|5
1728430560000|2024-10-08 23:36:00|328.85|326.85|328.85|326.85|328.91|326.91|328.84|326.84|8
1728430570000|2024-10-08 23:36:10|328.84|326.84|328.88|326.88|328.88|326.88|328.84|326.84|7
1728430580000|2024-10-08 23:36:20|328.89|326.89|328.88|326.88|328.91|326.91|328.88|326.88|9
1728430590000|2024-10-08 23:36:30|328.89|326.89|328.9|326.9|328.9|326.9|328.88|326.88|3
1728430600000|2024-10-08 23:36:40|328.88|326.88|328.9|326.9|328.91|326.91|328.88|326.88|6
1728430610000|2024-10-08 23:36:50|328.91|326.91|328.97|326.97|328.98|326.98|328.9|326.9|10
1728430620000|2024-10-08 23:37:00|328.94|326.94|329.02|327.02|329.03|327.03|328.94|326.94|10
1728430630000|2024-10-08 23:37:10|329.03|327.03|329|327|329.03|327.03|328.96|326.96|11
1728430640000|2024-10-08 23:37:20|328.98|326.98|328.97|326.97|328.98|326.98|328.97|326.97|6
1728430650000|2024-10-08 23:37:30|328.98|326.98|328.97|326.97|329|327|328.95|326.95|10
1728430660000|2024-10-08 23:37:40|328.96|326.96|328.91|326.91|328.97|326.97|328.9|326.9|11
1728430670000|2024-10-08 23:37:50|328.9|326.9|328.91|326.91|328.92|326.92|328.9|326.9|11
1728430680000|2024-10-08 23:38:00|328.92|326.92|328.92|326.92|328.93|326.93|328.92|326.92|5
1728430690000|2024-10-08 23:38:10|328.93|326.93|328.92|326.92|328.93|326.93|328.92|326.92|6
1728430700000|2024-10-08 23:38:20|328.91|326.91|328.92|326.92|328.92|326.92|328.91|326.91|2
1728430710000|2024-10-08 23:38:30|328.91|326.91|328.91|326.91|328.91|326.91|328.91|326.91|1
1728430730000|2024-10-08 23:38:50|328.92|326.92|329.03|327.03|329.03|327.03|328.92|326.92|5
1728430740000|2024-10-08 23:39:00|329.02|327.02|329.06|327.06|329.07|327.07|328.99|326.99|9
1728430750000|2024-10-08 23:39:10|329.07|327.07|329.05|327.05|329.07|327.07|329.05|327.05|3
1728430760000|2024-10-08 23:39:20|329.06|327.06|329.23|327.23|329.23|327.23|329.06|327.06|8
1728430770000|2024-10-08 23:39:30|329.21|327.21|329.21|327.21|329.22|327.22|329.21|327.21|3
1728430780000|2024-10-08 23:39:40|329.2|327.2|329.17|327.17|329.21|327.21|329.16|327.16|9
1728430790000|2024-10-08 23:39:50|329.16|327.16|329.15|327.15|329.17|327.17|329.14|327.14|7
1728430800000|2024-10-08 23:40:00|329.12|327.12|329.11|327.11|329.14|327.14|329.11|327.11|6
1728430810000|2024-10-08 23:40:10|329.12|327.12|329.09|327.09|329.12|327.12|329.09|327.09|10
1728430820000|2024-10-08 23:40:20|329.1|327.1|329.06|327.06|329.11|327.11|329.06|327.06|10
1728430830000|2024-10-08 23:40:30|329.07|327.07|329.09|327.09|329.1|327.1|329.06|327.06|15
1728430840000|2024-10-08 23:40:40|329.11|327.11|329.22|327.22|329.22|327.22|329.11|327.11|7
1728430850000|2024-10-08 23:40:50|329.21|327.21|329.18|327.18|329.22|327.22|329.16|327.16|14
1728430860000|2024-10-08 23:41:00|329.17|327.17|329.22|327.22|329.22|327.22|329.17|327.17|5
1728430870000|2024-10-08 23:41:10|329.23|327.23|329.24|327.24|329.25|327.25|329.23|327.23|12
1728430880000|2024-10-08 23:41:20|329.22|327.22|329.22|327.22|329.22|327.22|329.22|327.22|1
1728430890000|2024-10-08 23:41:30|329.23|327.23|329.2|327.2|329.23|327.23|329.19|327.19|10
1728430900000|2024-10-08 23:41:40|329.19|327.19|329.08|327.08|329.2|327.2|329.08|327.08|7
1728430910000|2024-10-08 23:41:50|329.09|327.09|329.05|327.05|329.09|327.09|329.05|327.05|14
1728430920000|2024-10-08 23:42:00|329.06|327.06|329.07|327.07|329.08|327.08|329.05|327.05|6
1728430930000|2024-10-08 23:42:10|329.06|327.06|329.1|327.1|329.1|327.1|329.06|327.06|7
1728430940000|2024-10-08 23:42:20|329.08|327.08|329.05|327.05|329.08|327.08|329.03|327.03|11
1728430950000|2024-10-08 23:42:30|329.06|327.06|329.28|327.28|329.31|327.31|329.05|327.05|10
1728430960000|2024-10-08 23:42:40|329.27|327.27|329.27|327.27|329.3|327.3|329.27|327.27|4
1728430970000|2024-10-08 23:42:50|329.29|327.29|329.27|327.27|329.3|327.3|329.26|327.26|8
1728430980000|2024-10-08 23:43:00|329.26|327.26|329.26|327.26|329.26|327.26|329.26|327.26|1
1728430990000|2024-10-08 23:43:10|329.28|327.28|329.26|327.26|329.28|327.28|329.25|327.25|4
1728431000000|2024-10-08 23:43:20|329.27|327.27|329.28|327.28|329.28|327.28|329.26|327.26|6
1728431010000|2024-10-08 23:43:30|329.27|327.27|329.26|327.26|329.28|327.28|329.25|327.25|7
1728431030000|2024-10-08 23:43:50|329.25|327.25|329.27|327.27|329.28|327.28|329.23|327.23|9
1728431040000|2024-10-08 23:44:00|329.26|327.26|329.29|327.29|329.3|327.3|329.26|327.26|6
1728431050000|2024-10-08 23:44:10|329.28|327.28|329.28|327.28|329.29|327.29|329.28|327.28|7
1728431060000|2024-10-08 23:44:20|329.29|327.29|329.28|327.28|329.29|327.29|329.28|327.28|2
1728431070000|2024-10-08 23:44:30|329.27|327.27|329.22|327.22|329.27|327.27|329.21|327.21|9
1728431080000|2024-10-08 23:44:40|329.17|327.17|329.2|327.2|329.21|327.21|329.17|327.17|11
1728431090000|2024-10-08 23:44:50|329.22|327.22|329.2|327.2|329.22|327.22|329.2|327.2|5
1728431100000|2024-10-08 23:45:00|329.26|327.26|329.27|327.27|329.28|327.28|329.26|327.26|7
1728431110000|2024-10-08 23:45:10|329.28|327.28|329.35|327.35|329.38|327.38|329.27|327.27|15
1728431120000|2024-10-08 23:45:20|329.37|327.37|329.6|327.6|329.61|327.61|329.36|327.36|16
1728431130000|2024-10-08 23:45:30|329.64|327.64|329.64|327.64|329.68|327.68|329.64|327.64|10
1728431140000|2024-10-08 23:45:40|329.65|327.65|329.53|327.53|329.65|327.65|329.52|327.52|12
1728431150000|2024-10-08 23:45:50|329.52|327.52|329.54|327.54|329.54|327.54|329.52|327.52|5
1728431160000|2024-10-08 23:46:00|329.53|327.53|329.58|327.58|329.6|327.6|329.52|327.52|13
1728431170000|2024-10-08 23:46:10|329.6|327.6|329.57|327.57|329.6|327.6|329.57|327.57|5
1728431180000|2024-10-08 23:46:20|329.58|327.58|329.48|327.48|329.58|327.58|329.47|327.47|11
1728431190000|2024-10-08 23:46:30|329.46|327.46|329.44|327.44|329.46|327.46|329.43|327.43|8
1728431200000|2024-10-08 23:46:40|329.45|327.45|329.49|327.49|329.5|327.5|329.45|327.45|12
1728431210000|2024-10-08 23:46:50|329.51|327.51|329.65|327.65|329.65|327.65|329.5|327.5|10
1728431220000|2024-10-08 23:47:00|329.64|327.64|329.59|327.59|329.64|327.64|329.54|327.54|12
1728431230000|2024-10-08 23:47:10|329.58|327.58|329.56|327.56|329.61|327.61|329.56|327.56|8
1728431240000|2024-10-08 23:47:20|329.55|327.55|329.56|327.56|329.56|327.56|329.52|327.52|12
1728431250000|2024-10-08 23:47:30|329.55|327.55|329.55|327.55|329.57|327.57|329.54|327.54|6
1728431260000|2024-10-08 23:47:40|329.54|327.54|329.56|327.56|329.57|327.57|329.54|327.54|9
1728431270000|2024-10-08 23:47:50|329.57|327.57|329.72|327.72|329.72|327.72|329.57|327.57|15
1728431280000|2024-10-08 23:48:00|329.71|327.71|329.66|327.66|329.72|327.72|329.66|327.66|13
1728431290000|2024-10-08 23:48:10|329.67|327.67|329.68|327.68|329.7|327.7|329.67|327.67|10
1728431300000|2024-10-08 23:48:20|329.7|327.7|329.74|327.74|329.78|327.78|329.69|327.69|19
1728431310000|2024-10-08 23:48:30|329.75|327.75|329.72|327.72|329.75|327.75|329.72|327.72|7
1728431320000|2024-10-08 23:48:40|329.77|327.77|329.77|327.77|329.81|327.81|329.76|327.76|13
1728431330000|2024-10-08 23:48:50|329.76|327.76|329.77|327.77|329.77|327.77|329.76|327.76|10
1728431340000|2024-10-08 23:49:00|329.78|327.78|329.79|327.79|329.81|327.81|329.78|327.78|10
1728431350000|2024-10-08 23:49:10|329.8|327.8|329.81|327.81|329.81|327.81|329.78|327.78|11
1728431360000|2024-10-08 23:49:20|329.82|327.82|329.84|327.84|329.84|327.84|329.82|327.82|2
1728431370000|2024-10-08 23:49:30|329.87|327.87|329.89|327.89|329.92|327.92|329.86|327.86|18
1728431380000|2024-10-08 23:49:40|329.88|327.88|329.93|327.93|329.93|327.93|329.88|327.88|9
1728431390000|2024-10-08 23:49:50|329.92|327.92|329.89|327.89|329.92|327.92|329.88|327.88|13
1728431400000|2024-10-08 23:50:00|329.88|327.88|329.88|327.88|329.89|327.89|329.87|327.87|5
1728431410000|2024-10-08 23:50:10|329.92|327.92|329.95|327.95|329.97|327.97|329.92|327.92|9
1728431420000|2024-10-08 23:50:20|329.96|327.96|329.93|327.93|329.97|327.97|329.93|327.93|6
1728431430000|2024-10-08 23:50:30|329.92|327.92|329.86|327.86|329.92|327.92|329.86|327.86|9
1728431440000|2024-10-08 23:50:40|329.88|327.88|329.86|327.86|329.88|327.88|329.86|327.86|5
1728431450000|2024-10-08 23:50:50|329.84|327.84|329.84|327.84|329.84|327.84|329.84|327.84|1
1728431460000|2024-10-08 23:51:00|329.85|327.85|329.87|327.87|329.88|327.88|329.85|327.85|10
1728431470000|2024-10-08 23:51:10|329.88|327.88|329.86|327.86|329.88|327.88|329.83|327.83|8
1728431480000|2024-10-08 23:51:20|329.87|327.87|329.85|327.85|329.87|327.87|329.85|327.85|5
1728431490000|2024-10-08 23:51:30|329.83|327.83|329.8|327.8|329.83|327.83|329.8|327.8|10
1728431500000|2024-10-08 23:51:40|329.81|327.81|329.81|327.81|329.82|327.82|329.81|327.81|5
1728431510000|2024-10-08 23:51:50|329.79|327.79|329.77|327.77|329.79|327.79|329.76|327.76|7
1728431520000|2024-10-08 23:52:00|329.78|327.78|329.81|327.81|329.82|327.82|329.78|327.78|7
1728431530000|2024-10-08 23:52:10|329.8|327.8|329.78|327.78|329.81|327.81|329.78|327.78|5
1728431540000|2024-10-08 23:52:20|329.79|327.79|329.79|327.79|329.8|327.8|329.78|327.78|7
1728431550000|2024-10-08 23:52:30|329.78|327.78|329.77|327.77|329.78|327.78|329.75|327.75|11
1728431560000|2024-10-08 23:52:40|329.78|327.78|329.79|327.79|329.8|327.8|329.77|327.77|11
1728431570000|2024-10-08 23:52:50|329.78|327.78|329.79|327.79|329.79|327.79|329.78|327.78|4
1728431580000|2024-10-08 23:53:00|329.8|327.8|329.79|327.79|329.8|327.8|329.79|327.79|2
1728431590000|2024-10-08 23:53:10|329.8|327.8|329.83|327.83|329.84|327.84|329.8|327.8|3
1728431600000|2024-10-08 23:53:20|329.84|327.84|329.83|327.83|329.86|327.86|329.82|327.82|6
1728431610000|2024-10-08 23:53:30|329.82|327.82|329.81|327.81|329.83|327.83|329.8|327.8|10
1728431620000|2024-10-08 23:53:40|329.82|327.82|329.87|327.87|329.88|327.88|329.82|327.82|14
1728431630000|2024-10-08 23:53:50|329.86|327.86|329.85|327.85|329.87|327.87|329.85|327.85|15
1728431640000|2024-10-08 23:54:00|329.86|327.86|329.85|327.85|329.87|327.87|329.85|327.85|6
1728431650000|2024-10-08 23:54:10|329.86|327.86|329.82|327.82|329.86|327.86|329.82|327.82|6
1728431660000|2024-10-08 23:54:20|329.84|327.84|329.83|327.83|329.84|327.84|329.82|327.82|5
1728431670000|2024-10-08 23:54:30|329.82|327.82|329.82|327.82|329.82|327.82|329.82|327.82|1
1728431680000|2024-10-08 23:54:40|329.83|327.83|329.82|327.82|329.83|327.83|329.82|327.82|4
1728431690000|2024-10-08 23:54:50|329.83|327.83|329.83|327.83|329.83|327.83|329.82|327.82|5
1728431700000|2024-10-08 23:55:00|329.82|327.82|329.83|327.83|329.83|327.83|329.82|327.82|8
1728431710000|2024-10-08 23:55:10|329.82|327.82|329.81|327.81|329.82|327.82|329.81|327.81|6
1728431720000|2024-10-08 23:55:20|329.77|327.77|329.69|327.69|329.77|327.77|329.69|327.69|5
1728431730000|2024-10-08 23:55:30|329.7|327.7|329.7|327.7|329.71|327.71|329.7|327.7|7
1728431740000|2024-10-08 23:55:40|329.68|327.68|329.67|327.67|329.69|327.69|329.67|327.67|6
1728431750000|2024-10-08 23:55:50|329.68|327.68|329.65|327.65|329.69|327.69|329.64|327.64|5
1728431760000|2024-10-08 23:56:00|329.66|327.66|329.71|327.71|329.71|327.71|329.64|327.64|14
1728431770000|2024-10-08 23:56:10|329.72|327.72|329.71|327.71|329.74|327.74|329.71|327.71|8
1728431780000|2024-10-08 23:56:20|329.72|327.72|329.75|327.75|329.78|327.78|329.72|327.72|9
1728431790000|2024-10-08 23:56:30|329.77|327.77|329.77|327.77|329.77|327.77|329.75|327.75|9
1728431800000|2024-10-08 23:56:40|329.78|327.78|329.78|327.78|329.78|327.78|329.76|327.76|17
1728431810000|2024-10-08 23:56:50|329.8|327.8|329.91|327.91|329.91|327.91|329.78|327.78|11
1728431820000|2024-10-08 23:57:00|329.92|327.92|329.88|327.88|329.92|327.92|329.88|327.88|4
1728431830000|2024-10-08 23:57:10|329.87|327.87|329.88|327.88|329.9|327.9|329.87|327.87|8
1728431840000|2024-10-08 23:57:20|329.89|327.89|329.91|327.91|329.92|327.92|329.89|327.89|8
1728431850000|2024-10-08 23:57:30|329.92|327.92|329.93|327.93|329.93|327.93|329.92|327.92|2
1728431860000|2024-10-08 23:57:40|329.92|327.92|329.92|327.92|329.93|327.93|329.91|327.91|9
1728431870000|2024-10-08 23:57:50|329.93|327.93|329.93|327.93|329.93|327.93|329.92|327.92|9
1728431880000|2024-10-08 23:58:00|329.92|327.92|329.93|327.93|329.93|327.93|329.92|327.92|8
1728431890000|2024-10-08 23:58:10|329.91|327.91|329.93|327.93|329.93|327.93|329.91|327.91|3
1728431900000|2024-10-08 23:58:20|329.94|327.94|329.93|327.93|329.95|327.95|329.93|327.93|4
1728431910000|2024-10-08 23:58:30|329.94|327.94|329.94|327.94|329.94|327.94|329.93|327.93|13
1728431920000|2024-10-08 23:58:40|329.93|327.93|329.95|327.95|329.95|327.95|329.93|327.93|3
1728431930000|2024-10-08 23:58:50|329.94|327.94|329.92|327.92|329.94|327.94|329.91|327.91|8
1728431940000|2024-10-08 23:59:00|329.94|327.94|329.91|327.91|329.97|327.97|329.9|327.9|13
1728431950000|2024-10-08 23:59:10|329.92|327.92|329.92|327.92|329.94|327.94|329.91|327.91|4
1728431960000|2024-10-08 23:59:20|329.95|327.95|329.94|327.94|329.95|327.95|329.94|327.94|4
1728431970000|2024-10-08 23:59:30|329.93|327.93|329.93|327.93|329.94|327.94|329.93|327.93|5
1728431980000|2024-10-08 23:59:40|329.94|327.94|329.95|327.95|329.95|327.95|329.94|327.94|2
1728431990000|2024-10-08 23:59:50|329.98|327.98|329.95|327.95|329.98|327.98|329.94|327.94|14
1728432000000|2024-10-09 00:00:00|329.96|327.96|329.99|327.99|329.99|327.99|329.93|327.93|17
1728432010000|2024-10-09 00:00:10|329.97|327.97|330.04|328.04|330.06|328.06|329.97|327.97|10
1728432020000|2024-10-09 00:00:20|330.06|328.06|330.05|328.05|330.07|328.07|330.04|328.04|13
1728432030000|2024-10-09 00:00:30|330.06|328.06|330.11|328.11|330.12|328.12|330.06|328.06|18
1728432040000|2024-10-09 00:00:40|330.13|328.13|330.26|328.26|330.26|328.26|330.12|328.12|13
1728432050000|2024-10-09 00:00:50|330.29|328.29|330.34|328.34|330.34|328.34|330.29|328.29|14
1728432060000|2024-10-09 00:01:00|330.35|328.35|330.31|328.31|330.35|328.35|330.3|328.3|18
1728432070000|2024-10-09 00:01:10|330.3|328.3|330.41|328.41|330.42|328.42|330.25|328.25|15
1728432080000|2024-10-09 00:01:20|330.4|328.4|330.37|328.37|330.44|328.44|330.37|328.37|15
1728432090000|2024-10-09 00:01:30|330.39|328.39|330.37|328.37|330.4|328.4|330.37|328.37|6
1728432110000|2024-10-09 00:01:50|330.41|328.41|330.42|328.42|330.42|328.42|330.4|328.4|4
1728432120000|2024-10-09 00:02:00|330.44|328.44|330.44|328.44|330.45|328.45|330.43|328.43|9
1728432130000|2024-10-09 00:02:10|330.45|328.45|330.48|328.48|330.51|328.51|330.44|328.44|13
1728432140000|2024-10-09 00:02:20|330.47|328.47|330.3|328.3|330.47|328.47|330.29|328.29|14
1728432150000|2024-10-09 00:02:30|330.29|328.29|330.15|328.15|330.29|328.29|330.14|328.14|9
1728432160000|2024-10-09 00:02:40|330.13|328.13|329.99|327.99|330.13|328.13|329.99|327.99|16
1728432170000|2024-10-09 00:02:50|330|328|329.94|327.94|330|328|329.92|327.92|16
1728432180000|2024-10-09 00:03:00|329.93|327.93|329.94|327.94|329.94|327.94|329.91|327.91|13
1728432190000|2024-10-09 00:03:10|329.93|327.93|329.91|327.91|329.95|327.95|329.91|327.91|10
1728432200000|2024-10-09 00:03:20|329.86|327.86|329.85|327.85|329.86|327.86|329.8|327.8|15
1728432210000|2024-10-09 00:03:30|329.86|327.86|329.91|327.91|329.92|327.92|329.85|327.85|10
1728432220000|2024-10-09 00:03:40|329.92|327.92|329.95|327.95|329.98|327.98|329.92|327.92|10
1728432230000|2024-10-09 00:03:50|329.93|327.93|329.79|327.79|329.93|327.93|329.78|327.78|6
1728432240000|2024-10-09 00:04:00|329.78|327.78|329.8|327.8|329.85|327.85|329.78|327.78|16
1728432250000|2024-10-09 00:04:10|329.79|327.79|329.84|327.84|329.84|327.84|329.79|327.79|10
1728432260000|2024-10-09 00:04:20|329.83|327.83|329.95|327.95|329.95|327.95|329.82|327.82|9
1728432270000|2024-10-09 00:04:30|329.94|327.94|330.11|328.11|330.17|328.17|329.94|327.94|15
1728432280000|2024-10-09 00:04:40|330.1|328.1|330|328|330.11|328.11|329.98|327.98|15
1728432290000|2024-10-09 00:04:50|329.99|327.99|330.05|328.05|330.06|328.06|329.99|327.99|14
1728432300000|2024-10-09 00:05:00|330.06|328.06|330.02|328.02|330.07|328.07|330.01|328.01|6
1728432310000|2024-10-09 00:05:10|330.01|328.01|329.91|327.91|330.01|328.01|329.9|327.9|20
1728432320000|2024-10-09 00:05:20|329.92|327.92|330.23|328.23|330.23|328.23|329.92|327.92|22
1728432330000|2024-10-09 00:05:30|330.22|328.22|330.26|328.26|330.4|328.4|330.22|328.22|18
1728432340000|2024-10-09 00:05:40|330.24|328.24|330.08|328.08|330.24|328.24|330.05|328.05|17
1728432350000|2024-10-09 00:05:50|330.06|328.06|330.03|328.03|330.07|328.07|330.03|328.03|15
1728432360000|2024-10-09 00:06:00|329.93|327.93|329.77|327.77|329.93|327.93|329.77|327.77|16
1728432370000|2024-10-09 00:06:10|329.79|327.79|329.72|327.72|329.84|327.84|329.72|327.72|14
1728432380000|2024-10-09 00:06:20|329.73|327.73|329.63|327.63|329.76|327.76|329.62|327.62|13
1728432390000|2024-10-09 00:06:30|329.64|327.64|329.75|327.75|329.77|327.77|329.63|327.63|13
1728432400000|2024-10-09 00:06:40|329.73|327.73|329.73|327.73|329.73|327.73|329.73|327.73|1
1728432410000|2024-10-09 00:06:50|329.74|327.74|329.75|327.75|329.77|327.77|329.74|327.74|12
1728432420000|2024-10-09 00:07:00|329.74|327.74|329.84|327.84|329.91|327.91|329.74|327.74|11
1728432430000|2024-10-09 00:07:10|329.83|327.83|329.86|327.86|329.86|327.86|329.81|327.81|19
1728432440000|2024-10-09 00:07:20|329.85|327.85|329.82|327.82|329.85|327.85|329.72|327.72|12
1728432450000|2024-10-09 00:07:30|329.84|327.84|329.85|327.85|329.92|327.92|329.84|327.84|15
1728432460000|2024-10-09 00:07:40|329.86|327.86|329.93|327.93|329.96|327.96|329.86|327.86|14
1728432470000|2024-10-09 00:07:50|329.9|327.9|329.89|327.89|329.9|327.9|329.88|327.88|13
1728432480000|2024-10-09 00:08:00|329.88|327.88|329.91|327.91|329.93|327.93|329.86|327.86|14
1728432490000|2024-10-09 00:08:10|329.89|327.89|329.72|327.72|329.9|327.9|329.72|327.72|9
1728432500000|2024-10-09 00:08:20|329.74|327.74|329.69|327.69|329.74|327.74|329.66|327.66|15
1728432510000|2024-10-09 00:08:30|329.68|327.68|329.49|327.49|329.68|327.68|329.49|327.49|9
1728432520000|2024-10-09 00:08:40|329.5|327.5|329.66|327.66|329.66|327.66|329.4|327.4|18
1728432530000|2024-10-09 00:08:50|329.67|327.67|329.64|327.64|329.72|327.72|329.64|327.64|10
1728432540000|2024-10-09 00:09:00|329.66|327.66|329.71|327.71|329.72|327.72|329.66|327.66|15
1728432550000|2024-10-09 00:09:10|329.7|327.7|329.58|327.58|329.7|327.7|329.58|327.58|18
1728432560000|2024-10-09 00:09:20|329.6|327.6|329.73|327.73|329.74|327.74|329.6|327.6|16
1728432570000|2024-10-09 00:09:30|329.74|327.74|329.63|327.63|329.75|327.75|329.63|327.63|17
1728432580000|2024-10-09 00:09:40|329.64|327.64|329.51|327.51|329.65|327.65|329.51|327.51|8
1728432590000|2024-10-09 00:09:50|329.52|327.52|329.53|327.53|329.53|327.53|329.47|327.47|13
1728432600000|2024-10-09 00:10:00|329.48|327.48|329.55|327.55|329.58|327.58|329.43|327.43|26
1728432610000|2024-10-09 00:10:10|329.54|327.54|329.41|327.41|329.56|327.56|329.41|327.41|14
1728432620000|2024-10-09 00:10:20|329.42|327.42|329.37|327.37|329.44|327.44|329.31|327.31|24
1728432630000|2024-10-09 00:10:30|329.36|327.36|329.39|327.39|329.46|327.46|329.36|327.36|14
1728432640000|2024-10-09 00:10:40|329.41|327.41|329.45|327.45|329.46|327.46|329.41|327.41|7
1728432650000|2024-10-09 00:10:50|329.43|327.43|329.36|327.36|329.43|327.43|329.36|327.36|10
1728432660000|2024-10-09 00:11:00|329.35|327.35|329.38|327.38|329.42|327.42|329.33|327.33|12
1728432670000|2024-10-09 00:11:10|329.42|327.42|329.47|327.47|329.47|327.47|329.42|327.42|7
1728432680000|2024-10-09 00:11:20|329.46|327.46|329.52|327.52|329.55|327.55|329.46|327.46|21
1728432690000|2024-10-09 00:11:30|329.51|327.51|329.48|327.48|329.51|327.51|329.47|327.47|8
1728432700000|2024-10-09 00:11:40|329.53|327.53|329.45|327.45|329.56|327.56|329.45|327.45|20
1728432710000|2024-10-09 00:11:50|329.46|327.46|329.47|327.47|329.49|327.49|329.46|327.46|10
1728432720000|2024-10-09 00:12:00|329.46|327.46|329.44|327.44|329.49|327.49|329.43|327.43|15
1728432730000|2024-10-09 00:12:10|329.47|327.47|329.44|327.44|329.49|327.49|329.39|327.39|13
1728432740000|2024-10-09 00:12:20|329.4|327.4|329.39|327.39|329.46|327.46|329.37|327.37|18
1728432750000|2024-10-09 00:12:30|329.38|327.38|329.36|327.36|329.4|327.4|329.35|327.35|12
1728432760000|2024-10-09 00:12:40|329.38|327.38|329.4|327.4|329.44|327.44|329.37|327.37|10
1728432770000|2024-10-09 00:12:50|329.39|327.39|329.39|327.39|329.4|327.4|329.34|327.34|11
1728432780000|2024-10-09 00:13:00|329.35|327.35|329.37|327.37|329.4|327.4|329.32|327.32|18
1728432790000|2024-10-09 00:13:10|329.38|327.38|329.4|327.4|329.41|327.41|329.38|327.38|16
1728432800000|2024-10-09 00:13:20|329.39|327.39|329.6|327.6|329.6|327.6|329.39|327.39|14
1728432810000|2024-10-09 00:13:30|329.62|327.62|329.73|327.73|329.73|327.73|329.6|327.6|16
1728432820000|2024-10-09 00:13:40|329.75|327.75|329.88|327.88|329.88|327.88|329.75|327.75|16
1728432830000|2024-10-09 00:13:50|329.85|327.85|329.86|327.86|329.86|327.86|329.8|327.8|17
1728432840000|2024-10-09 00:14:00|329.88|327.88|329.98|327.98|330.03|328.03|329.86|327.86|16
1728432850000|2024-10-09 00:14:10|329.97|327.97|329.91|327.91|329.98|327.98|329.91|327.91|18
1728432860000|2024-10-09 00:14:20|329.93|327.93|329.89|327.89|329.96|327.96|329.84|327.84|13
1728432870000|2024-10-09 00:14:30|329.9|327.9|329.94|327.94|329.94|327.94|329.88|327.88|10
1728432880000|2024-10-09 00:14:40|329.96|327.96|329.96|327.96|329.99|327.99|329.94|327.94|7
1728432890000|2024-10-09 00:14:50|329.95|327.95|330.02|328.02|330.03|328.03|329.94|327.94|12
1728432900000|2024-10-09 00:15:00|330.06|328.06|330.14|328.14|330.18|328.18|330.05|328.05|18
1728432910000|2024-10-09 00:15:10|330.16|328.16|330.08|328.08|330.16|328.16|330.04|328.04|22
1728432920000|2024-10-09 00:15:20|330.07|328.07|330.09|328.09|330.16|328.16|330.06|328.06|12
1728432930000|2024-10-09 00:15:30|330.1|328.1|330.08|328.08|330.1|328.1|330.05|328.05|23
1728432940000|2024-10-09 00:15:40|330.07|328.07|330.2|328.2|330.2|328.2|330.06|328.06|20
1728432950000|2024-10-09 00:15:50|330.23|328.23|330.27|328.27|330.3|328.3|330.23|328.23|9
1728432960000|2024-10-09 00:16:00|330.26|328.26|330.13|328.13|330.29|328.29|330.13|328.13|24
1728432970000|2024-10-09 00:16:10|330.15|328.15|330.15|328.15|330.18|328.18|330.13|328.13|14
1728432980000|2024-10-09 00:16:20|330.17|328.17|329.99|327.99|330.17|328.17|329.95|327.95|18
1728432990000|2024-10-09 00:16:30|329.98|327.98|329.98|327.98|330|328|329.95|327.95|11
1728433000000|2024-10-09 00:16:40|330|328|329.93|327.93|330.03|328.03|329.93|327.93|19
1728433010000|2024-10-09 00:16:50|329.95|327.95|329.98|327.98|330|328|329.93|327.93|16
1728433020000|2024-10-09 00:17:00|329.96|327.96|329.98|327.98|330.11|328.11|329.96|327.96|23
1728433030000|2024-10-09 00:17:10|329.99|327.99|329.99|327.99|330.07|328.07|329.98|327.98|23
1728433040000|2024-10-09 00:17:20|330|328|330|328|330.03|328.03|329.98|327.98|16
1728433050000|2024-10-09 00:17:30|329.99|327.99|329.97|327.97|330.02|328.02|329.94|327.94|22
1728433060000|2024-10-09 00:17:40|329.96|327.96|330.05|328.05|330.05|328.05|329.92|327.92|18
1728433070000|2024-10-09 00:17:50|330.06|328.06|330.07|328.07|330.12|328.12|330.06|328.06|9
1728433080000|2024-10-09 00:18:00|330.09|328.09|330.11|328.11|330.12|328.12|330.04|328.04|20
1728433090000|2024-10-09 00:18:10|330.14|328.14|330.33|328.33|330.33|328.33|330.13|328.13|27
1728433100000|2024-10-09 00:18:20|330.28|328.28|330.27|328.27|330.31|328.31|330.23|328.23|21
1728433110000|2024-10-09 00:18:30|330.26|328.26|330.26|328.26|330.28|328.28|330.2|328.2|12
1728433120000|2024-10-09 00:18:40|330.28|328.28|330.31|328.31|330.35|328.35|330.25|328.25|16
1728433130000|2024-10-09 00:18:50|330.29|328.29|330.24|328.24|330.31|328.31|330.23|328.23|22
1728433140000|2024-10-09 00:19:00|330.25|328.25|330.23|328.23|330.3|328.3|330.23|328.23|21
1728433150000|2024-10-09 00:19:10|330.26|328.26|330.24|328.24|330.27|328.27|330.21|328.21|18
1728433160000|2024-10-09 00:19:20|330.23|328.23|330.32|328.32|330.35|328.35|330.23|328.23|17
1728433170000|2024-10-09 00:19:30|330.35|328.35|330.11|328.11|330.36|328.36|330.07|328.07|27
1728433180000|2024-10-09 00:19:40|330.13|328.13|330.2|328.2|330.21|328.21|330.13|328.13|12
1728433190000|2024-10-09 00:19:50|330.18|328.18|330.17|328.17|330.2|328.2|330.16|328.16|12
1728433200000|2024-10-09 00:20:00|330.16|328.16|330.11|328.11|330.18|328.18|330.06|328.06|19
1728433210000|2024-10-09 00:20:10|330.16|328.16|330.08|328.08|330.16|328.16|330.05|328.05|20
1728433220000|2024-10-09 00:20:20|330.09|328.09|330.15|328.15|330.16|328.16|330.08|328.08|12
1728433230000|2024-10-09 00:20:30|330.16|328.16|330.18|328.18|330.24|328.24|330.16|328.16|15
1728433240000|2024-10-09 00:20:40|330.17|328.17|330.05|328.05|330.17|328.17|330.04|328.04|12
1728433250000|2024-10-09 00:20:50|330.04|328.04|330.05|328.05|330.06|328.06|330.03|328.03|7
1728433260000|2024-10-09 00:21:00|330.04|328.04|329.97|327.97|330.05|328.05|329.92|327.92|20
1728433270000|2024-10-09 00:21:10|329.98|327.98|329.94|327.94|330|328|329.87|327.87|18
1728433280000|2024-10-09 00:21:20|329.98|327.98|329.97|327.97|330|328|329.95|327.95|12
1728433290000|2024-10-09 00:21:30|329.98|327.98|329.97|327.97|330|328|329.97|327.97|12
1728433300000|2024-10-09 00:21:40|329.95|327.95|329.92|327.92|329.95|327.95|329.92|327.92|13
1728433310000|2024-10-09 00:21:50|329.88|327.88|329.84|327.84|329.88|327.88|329.84|327.84|10
1728433320000|2024-10-09 00:22:00|329.86|327.86|329.87|327.87|329.89|327.89|329.74|327.74|17
1728433330000|2024-10-09 00:22:10|329.89|327.89|329.8|327.8|329.9|327.9|329.77|327.77|16
1728433340000|2024-10-09 00:22:20|329.78|327.78|329.85|327.85|329.89|327.89|329.78|327.78|19
1728433350000|2024-10-09 00:22:30|329.83|327.83|329.76|327.76|329.83|327.83|329.76|327.76|10
1728433360000|2024-10-09 00:22:40|329.79|327.79|329.86|327.86|329.86|327.86|329.78|327.78|13
1728433370000|2024-10-09 00:22:50|329.85|327.85|329.99|327.99|329.99|327.99|329.85|327.85|13
1728433380000|2024-10-09 00:23:00|329.98|327.98|329.87|327.87|329.98|327.98|329.87|327.87|10
1728433390000|2024-10-09 00:23:10|329.88|327.88|329.88|327.88|329.94|327.94|329.86|327.86|16
1728433400000|2024-10-09 00:23:20|329.92|327.92|329.99|327.99|329.99|327.99|329.88|327.88|9
1728433410000|2024-10-09 00:23:30|329.98|327.98|330|328|330|328|329.95|327.95|9
1728433420000|2024-10-09 00:23:40|329.99|327.99|330.05|328.05|330.06|328.06|329.99|327.99|11
1728433430000|2024-10-09 00:23:50|330.06|328.06|330.1|328.1|330.15|328.15|330.05|328.05|21
1728433440000|2024-10-09 00:24:00|330.09|328.09|330.08|328.08|330.12|328.12|330.08|328.08|10
1728433450000|2024-10-09 00:24:10|330.06|328.06|329.96|327.96|330.06|328.06|329.96|327.96|11
1728433460000|2024-10-09 00:24:20|329.95|327.95|329.98|327.98|330.01|328.01|329.95|327.95|13
1728433470000|2024-10-09 00:24:30|329.97|327.97|329.97|327.97|329.97|327.97|329.97|327.97|1
1728433480000|2024-10-09 00:24:40|329.96|327.96|329.98|327.98|329.99|327.99|329.96|327.96|13
1728433490000|2024-10-09 00:24:50|329.99|327.99|330.02|328.02|330.02|328.02|329.99|327.99|3
1728433500000|2024-10-09 00:25:00|330.03|328.03|329.98|327.98|330.04|328.04|329.97|327.97|13
1728433510000|2024-10-09 00:25:10|329.97|327.97|329.8|327.8|329.98|327.98|329.78|327.78|18
1728433520000|2024-10-09 00:25:20|329.81|327.81|329.84|327.84|329.86|327.86|329.8|327.8|14
1728433530000|2024-10-09 00:25:30|329.83|327.83|329.79|327.79|329.83|327.83|329.76|327.76|12
1728433540000|2024-10-09 00:25:40|329.78|327.78|329.78|327.78|329.79|327.79|329.77|327.77|5
1728433550000|2024-10-09 00:25:50|329.79|327.79|329.91|327.91|329.91|327.91|329.79|327.79|13
1728433560000|2024-10-09 00:26:00|329.89|327.89|329.92|327.92|329.96|327.96|329.89|327.89|12
1728433570000|2024-10-09 00:26:10|329.93|327.93|329.91|327.91|329.93|327.93|329.88|327.88|6
1728433580000|2024-10-09 00:26:20|329.9|327.9|329.87|327.87|329.9|327.9|329.87|327.87|5
1728433590000|2024-10-09 00:26:30|329.88|327.88|329.87|327.87|329.88|327.88|329.87|327.87|2
1728433600000|2024-10-09 00:26:40|329.88|327.88|330.15|328.15|330.15|328.15|329.88|327.88|14
1728433610000|2024-10-09 00:26:50|330.17|328.17|330.32|328.32|330.32|328.32|330.17|328.17|14
1728433620000|2024-10-09 00:27:00|330.33|328.33|330.32|328.32|330.39|328.39|330.31|328.31|20
1728433630000|2024-10-09 00:27:10|330.31|328.31|330.29|328.29|330.31|328.31|330.24|328.24|17
1728433640000|2024-10-09 00:27:20|330.28|328.28|330.3|328.3|330.31|328.31|330.27|328.27|19
1728433650000|2024-10-09 00:27:30|330.31|328.31|330.29|328.29|330.33|328.33|330.29|328.29|13
1728433660000|2024-10-09 00:27:40|330.3|328.3|330.39|328.39|330.42|328.42|330.3|328.3|12
1728433670000|2024-10-09 00:27:50|330.4|328.4|330.39|328.39|330.4|328.4|330.36|328.36|12
1728433680000|2024-10-09 00:28:00|330.4|328.4|330.44|328.44|330.51|328.51|330.4|328.4|13
1728433690000|2024-10-09 00:28:10|330.45|328.45|330.45|328.45|330.45|328.45|330.45|328.45|1
1728433700000|2024-10-09 00:28:20|330.46|328.46|330.34|328.34|330.47|328.47|330.32|328.32|13
1728433710000|2024-10-09 00:28:30|330.35|328.35|330.34|328.34|330.35|328.35|330.32|328.32|11
1728433720000|2024-10-09 00:28:40|330.33|328.33|330.29|328.29|330.34|328.34|330.29|328.29|8
1728433730000|2024-10-09 00:28:50|330.3|328.3|330.29|328.29|330.31|328.31|330.29|328.29|6
1728433740000|2024-10-09 00:29:00|330.28|328.28|330.28|328.28|330.29|328.29|330.26|328.26|14
1728433750000|2024-10-09 00:29:10|330.29|328.29|330.28|328.28|330.29|328.29|330.27|328.27|5
1728433760000|2024-10-09 00:29:20|330.33|328.33|330.32|328.32|330.36|328.36|330.31|328.31|6
1728433770000|2024-10-09 00:29:30|330.31|328.31|330.36|328.36|330.36|328.36|330.31|328.31|9
1728433780000|2024-10-09 00:29:40|330.35|328.35|330.38|328.38|330.39|328.39|330.35|328.35|6
1728433790000|2024-10-09 00:29:50|330.37|328.37|330.39|328.39|330.39|328.39|330.35|328.35|11
1728433800000|2024-10-09 00:30:00|330.4|328.4|330.48|328.48|330.49|328.49|330.38|328.38|23
1728433810000|2024-10-09 00:30:10|330.52|328.52|330.53|328.53|330.54|328.54|330.49|328.49|17
1728433820000|2024-10-09 00:30:20|330.56|328.56|330.59|328.59|330.65|328.65|330.56|328.56|10
1728433830000|2024-10-09 00:30:30|330.6|328.6|330.59|328.59|330.6|328.6|330.56|328.56|6
1728433840000|2024-10-09 00:30:40|330.58|328.58|330.64|328.64|330.64|328.64|330.57|328.57|9
1728433850000|2024-10-09 00:30:50|330.65|328.65|330.69|328.69|330.69|328.69|330.65|328.65|7
1728433860000|2024-10-09 00:31:00|330.68|328.68|330.73|328.73|330.74|328.74|330.64|328.64|21
1728433870000|2024-10-09 00:31:10|330.75|328.75|330.75|328.75|330.76|328.76|330.73|328.73|8
1728433880000|2024-10-09 00:31:20|330.77|328.77|330.6|328.6|330.84|328.84|330.6|328.6|19
1728433890000|2024-10-09 00:31:30|330.61|328.61|330.6|328.6|330.61|328.61|330.53|328.53|13
1728433900000|2024-10-09 00:31:40|330.59|328.59|330.53|328.53|330.63|328.63|330.53|328.53|12
1728433910000|2024-10-09 00:31:50|330.54|328.54|330.49|328.49|330.54|328.54|330.48|328.48|7
1728433920000|2024-10-09 00:32:00|330.48|328.48|330.5|328.5|330.5|328.5|330.38|328.38|19
1728433930000|2024-10-09 00:32:10|330.49|328.49|330.27|328.27|330.49|328.49|330.26|328.26|19
1728433940000|2024-10-09 00:32:20|330.33|328.33|330.56|328.56|330.56|328.56|330.33|328.33|10
1728433950000|2024-10-09 00:32:30|330.57|328.57|330.57|328.57|330.57|328.57|330.51|328.51|13
1728433960000|2024-10-09 00:32:40|330.56|328.56|330.6|328.6|330.6|328.6|330.54|328.54|14
1728433970000|2024-10-09 00:32:50|330.62|328.62|330.65|328.65|330.65|328.65|330.6|328.6|9
1728433980000|2024-10-09 00:33:00|330.67|328.67|330.62|328.62|330.68|328.68|330.61|328.61|13
1728433990000|2024-10-09 00:33:10|330.63|328.63|330.63|328.63|330.66|328.66|330.61|328.61|8
1728434000000|2024-10-09 00:33:20|330.65|328.65|330.72|328.72|330.73|328.73|330.64|328.64|9
1728434010000|2024-10-09 00:33:30|330.69|328.69|330.62|328.62|330.69|328.69|330.61|328.61|14
1728434020000|2024-10-09 00:33:40|330.61|328.61|330.5|328.5|330.61|328.61|330.5|328.5|10
1728434030000|2024-10-09 00:33:50|330.52|328.52|330.64|328.64|330.65|328.65|330.52|328.52|15
1728434040000|2024-10-09 00:34:00|330.65|328.65|330.61|328.61|330.65|328.65|330.61|328.61|11
1728434050000|2024-10-09 00:34:10|330.62|328.62|330.63|328.63|330.64|328.64|330.61|328.61|13
1728434060000|2024-10-09 00:34:20|330.61|328.61|330.61|328.61|330.65|328.65|330.61|328.61|9
1728434070000|2024-10-09 00:34:30|330.57|328.57|330.45|328.45|330.57|328.57|330.42|328.42|9
1728434080000|2024-10-09 00:34:40|330.44|328.44|330.44|328.44|330.44|328.44|330.43|328.43|5
1728434090000|2024-10-09 00:34:50|330.43|328.43|330.47|328.47|330.48|328.48|330.43|328.43|15
1728434100000|2024-10-09 00:35:00|330.5|328.5|330.57|328.57|330.59|328.59|330.5|328.5|11
1728434110000|2024-10-09 00:35:10|330.63|328.63|330.63|328.63|330.68|328.68|330.57|328.57|19
1728434120000|2024-10-09 00:35:20|330.64|328.64|330.66|328.66|330.67|328.67|330.63|328.63|10
1728434130000|2024-10-09 00:35:30|330.65|328.65|330.67|328.67|330.71|328.71|330.62|328.62|15
1728434140000|2024-10-09 00:35:40|330.66|328.66|330.4|328.4|330.66|328.66|330.4|328.4|12
1728434150000|2024-10-09 00:35:50|330.38|328.38|330.18|328.18|330.38|328.38|330.15|328.15|17
1728434160000|2024-10-09 00:36:00|330.21|328.21|330.05|328.05|330.22|328.22|329.95|327.95|26
1728434170000|2024-10-09 00:36:10|330.04|328.04|329.77|327.77|330.06|328.06|329.76|327.76|21
1728434180000|2024-10-09 00:36:20|329.83|327.83|329.81|327.81|329.88|327.88|329.78|327.78|18
1728434190000|2024-10-09 00:36:30|329.8|327.8|329.84|327.84|329.86|327.86|329.73|327.73|16
1728434200000|2024-10-09 00:36:40|329.83|327.83|329.78|327.78|329.84|327.84|329.77|327.77|14
1728434210000|2024-10-09 00:36:50|329.7|327.7|329.63|327.63|329.7|327.7|329.62|327.62|11
1728434220000|2024-10-09 00:37:00|329.61|327.61|329.61|327.61|329.61|327.61|329.56|327.56|17
1728434230000|2024-10-09 00:37:10|329.63|327.63|329.56|327.56|329.7|327.7|329.56|327.56|19
1728434240000|2024-10-09 00:37:20|329.49|327.49|329.28|327.28|329.49|327.49|329.28|327.28|25
1728434250000|2024-10-09 00:37:30|329.25|327.25|329.42|327.42|329.42|327.42|329.18|327.18|26
1728434260000|2024-10-09 00:37:40|329.43|327.43|329.23|327.23|329.45|327.45|329.23|327.23|25
1728434270000|2024-10-09 00:37:50|329.24|327.24|329.22|327.22|329.26|327.26|329.2|327.2|17
1728434280000|2024-10-09 00:38:00|329.23|327.23|329.14|327.14|329.23|327.23|329.04|327.04|21
1728434290000|2024-10-09 00:38:10|329.15|327.15|329.01|327.01|329.17|327.17|329.01|327.01|18
1728434300000|2024-10-09 00:38:20|329.02|327.02|329.07|327.07|329.11|327.11|328.93|326.93|27
1728434310000|2024-10-09 00:38:30|329.08|327.08|329.14|327.14|329.16|327.16|329.07|327.07|27
1728434320000|2024-10-09 00:38:40|329.15|327.15|329.07|327.07|329.22|327.22|329.07|327.07|22
1728434330000|2024-10-09 00:38:50|329.06|327.06|329.04|327.04|329.06|327.06|329.04|327.04|16
1728434340000|2024-10-09 00:39:00|329|327|328.99|326.99|329.06|327.06|328.97|326.97|19
1728434350000|2024-10-09 00:39:10|328.98|326.98|329.09|327.09|329.1|327.1|328.96|326.96|19
1728434360000|2024-10-09 00:39:20|329.08|327.08|328.92|326.92|329.08|327.08|328.92|326.92|17
1728434370000|2024-10-09 00:39:30|328.91|326.91|328.98|326.98|328.98|326.98|328.86|326.86|19
1728434380000|2024-10-09 00:39:40|328.96|326.96|328.91|326.91|328.97|326.97|328.91|326.91|16
1728434390000|2024-10-09 00:39:50|328.93|326.93|328.92|326.92|328.97|326.97|328.92|326.92|15
1728434400000|2024-10-09 00:40:00|328.91|326.91|329.03|327.03|329.05|327.05|328.91|326.91|21
1728434410000|2024-10-09 00:40:10|329.02|327.02|329|327|329.02|327.02|328.98|326.98|9
1728434420000|2024-10-09 00:40:20|329.04|327.04|328.89|326.89|329.04|327.04|328.87|326.87|16
1728434430000|2024-10-09 00:40:30|328.88|326.88|328.73|326.73|328.9|326.9|328.7|326.7|14
1728434440000|2024-10-09 00:40:40|328.74|326.74|328.77|326.77|328.83|326.83|328.74|326.74|16
1728434450000|2024-10-09 00:40:50|328.78|326.78|328.98|326.98|328.98|326.98|328.76|326.76|25
1728434460000|2024-10-09 00:41:00|328.97|326.97|328.78|326.78|328.97|326.97|328.76|326.76|21
1728434470000|2024-10-09 00:41:10|328.77|326.77|328.84|326.84|328.86|326.86|328.77|326.77|20
1728434480000|2024-10-09 00:41:20|328.83|326.83|328.82|326.82|328.83|326.83|328.73|326.73|22
1728434490000|2024-10-09 00:41:30|328.83|326.83|329|327|329.06|327.06|328.83|326.83|17
1728434500000|2024-10-09 00:41:40|328.98|326.98|328.87|326.87|329|327|328.87|326.87|20
1728434510000|2024-10-09 00:41:50|328.85|326.85|328.86|326.86|328.89|326.89|328.85|326.85|16
1728434520000|2024-10-09 00:42:00|328.87|326.87|328.83|326.83|328.93|326.93|328.75|326.75|24
1728434530000|2024-10-09 00:42:10|328.82|326.82|328.72|326.72|328.82|326.82|328.72|326.72|18
1728434540000|2024-10-09 00:42:20|328.71|326.71|328.66|326.66|328.74|326.74|328.61|326.61|17
1728434550000|2024-10-09 00:42:30|328.67|326.67|328.7|326.7|328.71|326.71|328.63|326.63|25
1728434560000|2024-10-09 00:42:40|328.69|326.69|328.79|326.79|328.83|326.83|328.68|326.68|17
1728434570000|2024-10-09 00:42:50|328.8|326.8|328.77|326.77|328.81|326.81|328.72|326.72|22
1728434580000|2024-10-09 00:43:00|328.76|326.76|329.03|327.03|329.03|327.03|328.75|326.75|19
1728434590000|2024-10-09 00:43:10|329.01|327.01|329.2|327.2|329.2|327.2|328.98|326.98|20
1728434600000|2024-10-09 00:43:20|329.22|327.22|329.53|327.53|329.53|327.53|329.22|327.22|23
1728434610000|2024-10-09 00:43:30|329.55|327.55|329.64|327.64|329.74|327.74|329.55|327.55|22
1728434620000|2024-10-09 00:43:40|329.65|327.65|329.7|327.7|329.7|327.7|329.59|327.59|24
1728434630000|2024-10-09 00:43:50|329.69|327.69|329.67|327.67|329.69|327.69|329.66|327.66|11
1728434640000|2024-10-09 00:44:00|329.66|327.66|329.69|327.69|329.8|327.8|329.62|327.62|22
1728434650000|2024-10-09 00:44:10|329.63|327.63|329.58|327.58|329.65|327.65|329.56|327.56|20
1728434660000|2024-10-09 00:44:20|329.57|327.57|329.46|327.46|329.67|327.67|329.45|327.45|16
1728434670000|2024-10-09 00:44:30|329.45|327.45|329.48|327.48|329.51|327.51|329.45|327.45|12
1728434680000|2024-10-09 00:44:40|329.47|327.47|329.45|327.45|329.48|327.48|329.45|327.45|10
1728434690000|2024-10-09 00:44:50|329.44|327.44|329.45|327.45|329.47|327.47|329.43|327.43|11
1728434700000|2024-10-09 00:45:00|329.42|327.42|329.55|327.55|329.58|327.58|329.42|327.42|17
1728434710000|2024-10-09 00:45:10|329.54|327.54|329.56|327.56|329.56|327.56|329.43|327.43|28
1728434720000|2024-10-09 00:45:20|329.58|327.58|329.53|327.53|329.58|327.58|329.5|327.5|16
1728434730000|2024-10-09 00:45:30|329.54|327.54|329.33|327.33|329.54|327.54|329.31|327.31|20
1728434740000|2024-10-09 00:45:40|329.32|327.32|329.43|327.43|329.48|327.48|329.29|327.29|24
1728434750000|2024-10-09 00:45:50|329.42|327.42|329.41|327.41|329.42|327.42|329.41|327.41|4
1728434760000|2024-10-09 00:46:00|329.36|327.36|329.32|327.32|329.38|327.38|329.19|327.19|22
1728434770000|2024-10-09 00:46:10|329.3|327.3|329.39|327.39|329.43|327.43|329.23|327.23|19
1728434780000|2024-10-09 00:46:20|329.41|327.41|329.55|327.55|329.58|327.58|329.4|327.4|24
1728434790000|2024-10-09 00:46:30|329.56|327.56|329.94|327.94|329.95|327.95|329.56|327.56|25
1728434800000|2024-10-09 00:46:40|329.93|327.93|330.08|328.08|330.08|328.08|329.87|327.87|19
1728434810000|2024-10-09 00:46:50|330.09|328.09|329.94|327.94|330.12|328.12|329.94|327.94|20
1728434820000|2024-10-09 00:47:00|329.93|327.93|329.94|327.94|330.04|328.04|329.93|327.93|19
1728434830000|2024-10-09 00:47:10|329.93|327.93|329.91|327.91|329.95|327.95|329.87|327.87|15
1728434840000|2024-10-09 00:47:20|329.89|327.89|329.87|327.87|329.89|327.89|329.85|327.85|10
1728434850000|2024-10-09 00:47:30|329.84|327.84|329.77|327.77|329.87|327.87|329.75|327.75|11
1728434860000|2024-10-09 00:47:40|329.78|327.78|330.02|328.02|330.02|328.02|329.78|327.78|14
1728434870000|2024-10-09 00:47:50|330.06|328.06|329.9|327.9|330.08|328.08|329.89|327.89|20
1728434880000|2024-10-09 00:48:00|329.91|327.91|330.04|328.04|330.11|328.11|329.89|327.89|25
1728434890000|2024-10-09 00:48:10|330.03|328.03|329.95|327.95|330.03|328.03|329.92|327.92|14
1728434900000|2024-10-09 00:48:20|329.94|327.94|330.34|328.34|330.38|328.38|329.94|327.94|22
1728434910000|2024-10-09 00:48:30|330.33|328.33|330.21|328.21|330.33|328.33|330.21|328.21|18
1728434920000|2024-10-09 00:48:40|330.2|328.2|330.38|328.38|330.38|328.38|330.11|328.11|17
1728434930000|2024-10-09 00:48:50|330.37|328.37|330.29|328.29|330.37|328.37|330.28|328.28|14
1728434940000|2024-10-09 00:49:00|330.31|328.31|330.26|328.26|330.43|328.43|330.25|328.25|22
1728434950000|2024-10-09 00:49:10|330.22|328.22|330.26|328.26|330.34|328.34|330.22|328.22|19
1728434960000|2024-10-09 00:49:20|330.25|328.25|330.27|328.27|330.3|328.3|330.25|328.25|12
1728434970000|2024-10-09 00:49:30|330.28|328.28|330.36|328.36|330.37|328.37|330.28|328.28|17
1728434980000|2024-10-09 00:49:40|330.35|328.35|330.41|328.41|330.41|328.41|330.32|328.32|14
1728434990000|2024-10-09 00:49:50|330.38|328.38|330.4|328.4|330.42|328.42|330.25|328.25|17
1728435000000|2024-10-09 00:50:00|330.41|328.41|330.32|328.32|330.41|328.41|330.32|328.32|18
1728435010000|2024-10-09 00:50:10|330.35|328.35|330.07|328.07|330.35|328.35|330.06|328.06|20
1728435020000|2024-10-09 00:50:20|330.06|328.06|330.01|328.01|330.06|328.06|329.92|327.92|20
1728435030000|2024-10-09 00:50:30|329.98|327.98|329.91|327.91|329.98|327.98|329.81|327.81|23
1728435040000|2024-10-09 00:50:40|329.93|327.93|329.87|327.87|329.93|327.93|329.81|327.81|23
1728435050000|2024-10-09 00:50:50|329.88|327.88|329.94|327.94|329.96|327.96|329.88|327.88|16
1728435060000|2024-10-09 00:51:00|329.99|327.99|330.05|328.05|330.14|328.14|329.96|327.96|25
1728435070000|2024-10-09 00:51:10|330.03|328.03|330.04|328.04|330.08|328.08|329.98|327.98|20
1728435080000|2024-10-09 00:51:20|330.01|328.01|329.98|327.98|330.03|328.03|329.92|327.92|20
1728435090000|2024-10-09 00:51:30|329.96|327.96|330.05|328.05|330.06|328.06|329.95|327.95|19
1728435100000|2024-10-09 00:51:40|330.04|328.04|330.22|328.22|330.22|328.22|330.04|328.04|15
1728435110000|2024-10-09 00:51:50|330.23|328.23|330.21|328.21|330.26|328.26|330.21|328.21|13
1728435120000|2024-10-09 00:52:00|330.22|328.22|330.1|328.1|330.22|328.22|330.06|328.06|22
1728435130000|2024-10-09 00:52:10|330.12|328.12|330.04|328.04|330.15|328.15|330.04|328.04|17
1728435140000|2024-10-09 00:52:20|330.05|328.05|329.89|327.89|330.08|328.08|329.86|327.86|24
1728435150000|2024-10-09 00:52:30|329.9|327.9|329.78|327.78|329.9|327.9|329.78|327.78|12
1728435160000|2024-10-09 00:52:40|329.77|327.77|329.71|327.71|329.77|327.77|329.69|327.69|6
1728435180000|2024-10-09 00:53:00|329.7|327.7|329.75|327.75|329.75|327.75|329.69|327.69|8
1728435190000|2024-10-09 00:53:10|329.72|327.72|329.65|327.65|329.72|327.72|329.64|327.64|11
1728435200000|2024-10-09 00:53:20|329.64|327.64|329.61|327.61|329.64|327.64|329.51|327.51|16
1728435210000|2024-10-09 00:53:30|329.66|327.66|329.72|327.72|329.72|327.72|329.65|327.65|6
1728435220000|2024-10-09 00:53:40|329.74|327.74|329.74|327.74|329.76|327.76|329.74|327.74|3
1728435230000|2024-10-09 00:53:50|329.73|327.73|329.73|327.73|329.73|327.73|329.73|327.73|1
1728435240000|2024-10-09 00:54:00|329.74|327.74|329.75|327.75|329.78|327.78|329.74|327.74|7
1728435250000|2024-10-09 00:54:10|329.74|327.74|329.37|327.37|329.74|327.74|329.34|327.34|11
1728435260000|2024-10-09 00:54:20|329.38|327.38|329.15|327.15|329.41|327.41|329.15|327.15|11
1728435270000|2024-10-09 00:54:30|329.16|327.16|329.12|327.12|329.24|327.24|329.1|327.1|18
1728435280000|2024-10-09 00:54:40|329.11|327.11|329.1|327.1|329.11|327.11|328.99|326.99|15
1728435290000|2024-10-09 00:54:50|329.12|327.12|329.11|327.11|329.18|327.18|329.08|327.08|16
1728435300000|2024-10-09 00:55:00|329.13|327.13|329|327|329.14|327.14|329|327|11
1728435310000|2024-10-09 00:55:10|328.99|326.99|328.99|326.99|329.04|327.04|328.99|326.99|20
1728435320000|2024-10-09 00:55:20|329|327|329.1|327.1|329.13|327.13|328.98|326.98|16
1728435330000|2024-10-09 00:55:30|329.11|327.11|329.17|327.17|329.21|327.21|329.11|327.11|8
1728435340000|2024-10-09 00:55:40|329.19|327.19|329.33|327.33|329.35|327.35|329.19|327.19|9
1728435350000|2024-10-09 00:55:50|329.34|327.34|329.24|327.24|329.34|327.34|329.23|327.23|12
1728435360000|2024-10-09 00:56:00|329.26|327.26|329.23|327.23|329.29|327.29|329.2|327.2|17
1728435370000|2024-10-09 00:56:10|329.22|327.22|329.29|327.29|329.29|327.29|329.13|327.13|22
1728435380000|2024-10-09 00:56:20|329.28|327.28|329.25|327.25|329.29|327.29|329.23|327.23|7
1728435390000|2024-10-09 00:56:30|329.27|327.27|329.31|327.31|329.32|327.32|329.27|327.27|7
1728435400000|2024-10-09 00:56:40|329.3|327.3|329.32|327.32|329.32|327.32|329.29|327.29|4
1728435410000|2024-10-09 00:56:50|329.3|327.3|329.29|327.29|329.3|327.3|329.28|327.28|4
1728435420000|2024-10-09 00:57:00|329.28|327.28|329.35|327.35|329.35|327.35|329.28|327.28|7
1728435430000|2024-10-09 00:57:10|329.43|327.43|329.26|327.26|329.43|327.43|329.26|327.26|9
1728435440000|2024-10-09 00:57:20|329.25|327.25|329.22|327.22|329.25|327.25|329.17|327.17|9
1728435450000|2024-10-09 00:57:30|329.21|327.21|329.2|327.2|329.21|327.21|329.2|327.2|4
1728435460000|2024-10-09 00:57:40|329.19|327.19|329.04|327.04|329.19|327.19|329.01|327.01|11
1728435470000|2024-10-09 00:57:50|329.03|327.03|329.07|327.07|329.08|327.08|329.03|327.03|10
1728435480000|2024-10-09 00:58:00|329.06|327.06|329.15|327.15|329.15|327.15|329.05|327.05|8
1728435490000|2024-10-09 00:58:10|329.14|327.14|329.08|327.08|329.14|327.14|329.08|327.08|7
1728435500000|2024-10-09 00:58:20|329.09|327.09|329.15|327.15|329.15|327.15|329.09|327.09|7
1728435510000|2024-10-09 00:58:30|329.13|327.13|329.14|327.14|329.14|327.14|329.13|327.13|2
1728435520000|2024-10-09 00:58:40|329.13|327.13|329.13|327.13|329.14|327.14|329.09|327.09|6
1728435530000|2024-10-09 00:58:50|329.15|327.15|329.07|327.07|329.16|327.16|329.07|327.07|10
1728435540000|2024-10-09 00:59:00|329.05|327.05|329.15|327.15|329.15|327.15|329.05|327.05|8
1728435550000|2024-10-09 00:59:10|329.16|327.16|329.14|327.14|329.16|327.16|329.13|327.13|9
1728435560000|2024-10-09 00:59:20|329.16|327.16|329.16|327.16|329.16|327.16|329.16|327.16|1
1728435570000|2024-10-09 00:59:30|329.18|327.18|329.18|327.18|329.18|327.18|329.18|327.18|1
1728435580000|2024-10-09 00:59:40|329.17|327.17|329.21|327.21|329.21|327.21|329.17|327.17|4
1728435590000|2024-10-09 00:59:50|329.22|327.22|329.17|327.17|329.22|327.22|329.16|327.16|12
1728435600000|2024-10-09 01:00:00|329.14|327.14|329.07|327.07|329.17|327.17|329.07|327.07|13
1728435610000|2024-10-09 01:00:10|329.08|327.08|329.09|327.09|329.11|327.11|329.08|327.08|10
1728435620000|2024-10-09 01:00:20|329.1|327.1|329.07|327.07|329.1|327.1|329.02|327.02|18
1728435630000|2024-10-09 01:00:30|329.06|327.06|328.91|326.91|329.06|327.06|328.89|326.89|10
1728435640000|2024-10-09 01:00:40|328.95|326.95|329.04|327.04|329.08|327.08|328.95|326.95|16
1728435650000|2024-10-09 01:00:50|329.05|327.05|329.2|327.2|329.22|327.22|329.05|327.05|15
1728435660000|2024-10-09 01:01:00|329.21|327.21|329.09|327.09|329.21|327.21|329.03|327.03|22
1728435670000|2024-10-09 01:01:10|329.08|327.08|328.97|326.97|329.08|327.08|328.88|326.88|23
1728435680000|2024-10-09 01:01:20|329|327|328.75|326.75|329|327|328.75|326.75|17
1728435690000|2024-10-09 01:01:30|328.74|326.74|328.85|326.85|328.85|326.85|328.69|326.69|13
1728435700000|2024-10-09 01:01:40|328.8|326.8|328.62|326.62|328.83|326.83|328.58|326.58|26
1728435710000|2024-10-09 01:01:50|328.56|326.56|328.79|326.79|328.81|326.81|328.56|326.56|24
1728435720000|2024-10-09 01:02:00|328.78|326.78|328.87|326.87|329.01|327.01|328.76|326.76|25
1728435730000|2024-10-09 01:02:10|328.85|326.85|328.99|326.99|329.03|327.03|328.85|326.85|13
1728435740000|2024-10-09 01:02:20|329|327|329.09|327.09|329.14|327.14|329|327|18
1728435750000|2024-10-09 01:02:30|329.1|327.1|329.11|327.11|329.12|327.12|329.06|327.06|12
1728435760000|2024-10-09 01:02:40|329.12|327.12|329.26|327.26|329.26|327.26|329.09|327.09|19
1728435770000|2024-10-09 01:02:50|329.28|327.28|329.1|327.1|329.31|327.31|329.07|327.07|20
1728435780000|2024-10-09 01:03:00|329.12|327.12|328.97|326.97|329.21|327.21|328.97|326.97|22
1728435790000|2024-10-09 01:03:10|328.95|326.95|328.88|326.88|328.95|326.95|328.88|326.88|16
1728435800000|2024-10-09 01:03:20|328.86|326.86|328.9|326.9|328.93|326.93|328.86|326.86|21
1728435810000|2024-10-09 01:03:30|328.92|326.92|328.91|326.91|328.98|326.98|328.91|326.91|18
1728435820000|2024-10-09 01:03:40|328.93|326.93|328.86|326.86|328.94|326.94|328.82|326.82|20
1728435830000|2024-10-09 01:03:50|328.85|326.85|328.86|326.86|328.88|326.88|328.83|326.83|11
1728435840000|2024-10-09 01:04:00|328.85|326.85|328.88|326.88|328.89|326.89|328.82|326.82|14
1728435850000|2024-10-09 01:04:10|328.92|326.92|329.06|327.06|329.14|327.14|328.89|326.89|18
1728435860000|2024-10-09 01:04:20|329.1|327.1|329.16|327.16|329.18|327.18|329.06|327.06|18
1728435870000|2024-10-09 01:04:30|329.17|327.17|328.96|326.96|329.17|327.17|328.95|326.95|17
1728435880000|2024-10-09 01:04:40|328.98|326.98|328.98|326.98|329.03|327.03|328.95|326.95|14
1728435890000|2024-10-09 01:04:50|328.99|326.99|328.97|326.97|329.01|327.01|328.97|326.97|12
1728435900000|2024-10-09 01:05:00|328.96|326.96|329.1|327.1|329.1|327.1|328.96|326.96|22
1728435910000|2024-10-09 01:05:10|329.04|327.04|328.99|326.99|329.04|327.04|328.89|326.89|10
1728435920000|2024-10-09 01:05:20|328.96|326.96|328.94|326.94|328.97|326.97|328.94|326.94|7
1728435930000|2024-10-09 01:05:30|328.96|326.96|328.76|326.76|328.96|326.96|328.74|326.74|19
1728435940000|2024-10-09 01:05:40|328.75|326.75|328.52|326.52|328.75|326.75|328.52|326.52|17
1728435950000|2024-10-09 01:05:50|328.53|326.53|328.53|326.53|328.53|326.53|328.53|326.53|1
1728435960000|2024-10-09 01:06:00|328.54|326.54|328.66|326.66|328.67|326.67|328.54|326.54|6
1728435970000|2024-10-09 01:06:10|328.67|326.67|328.73|326.73|328.78|326.78|328.67|326.67|21
1728435980000|2024-10-09 01:06:20|328.76|326.76|328.76|326.76|328.76|326.76|328.7|326.7|16
1728435990000|2024-10-09 01:06:30|328.78|326.78|328.84|326.84|328.84|326.84|328.71|326.71|18
1728436000000|2024-10-09 01:06:40|328.83|326.83|328.73|326.73|328.84|326.84|328.72|326.72|15
1728436010000|2024-10-09 01:06:50|328.75|326.75|328.96|326.96|328.97|326.97|328.73|326.73|17
1728436020000|2024-10-09 01:07:00|328.95|326.95|329.02|327.02|329.15|327.15|328.93|326.93|28
1728436030000|2024-10-09 01:07:10|329.01|327.01|328.99|326.99|329.01|327.01|328.93|326.93|15
1728436040000|2024-10-09 01:07:20|329|327|328.97|326.97|329.05|327.05|328.96|326.96|16
1728436050000|2024-10-09 01:07:30|328.96|326.96|329.05|327.05|329.05|327.05|328.96|326.96|19
1728436060000|2024-10-09 01:07:40|329.04|327.04|329.05|327.05|329.05|327.05|329.01|327.01|13
1728436070000|2024-10-09 01:07:50|329.06|327.06|328.96|326.96|329.09|327.09|328.96|326.96|8
1728436080000|2024-10-09 01:08:00|328.99|326.99|329.06|327.06|329.07|327.07|328.99|326.99|12
1728436090000|2024-10-09 01:08:10|329.07|327.07|329.07|327.07|329.13|327.13|329.05|327.05|11
1728436100000|2024-10-09 01:08:20|329.09|327.09|329.11|327.11|329.16|327.16|329.06|327.06|14
1728436110000|2024-10-09 01:08:30|329.25|327.25|329.22|327.22|329.26|327.26|329.17|327.17|17
1728436120000|2024-10-09 01:08:40|329.26|327.26|329.31|327.31|329.34|327.34|329.26|327.26|13
1728436130000|2024-10-09 01:08:50|329.33|327.33|329.27|327.27|329.33|327.33|329.18|327.18|18
1728436140000|2024-10-09 01:09:00|329.26|327.26|329.17|327.17|329.29|327.29|329.17|327.17|16
1728436150000|2024-10-09 01:09:10|329.18|327.18|329.15|327.15|329.3|327.3|329.15|327.15|16
1728436160000|2024-10-09 01:09:20|329.16|327.16|329.11|327.11|329.16|327.16|329.1|327.1|8
1728436170000|2024-10-09 01:09:30|329.1|327.1|329.03|327.03|329.1|327.1|329.03|327.03|16
1728436180000|2024-10-09 01:09:40|329.05|327.05|329.12|327.12|329.17|327.17|329.02|327.02|8
1728436190000|2024-10-09 01:09:50|329.15|327.15|329.17|327.17|329.18|327.18|329.12|327.12|8
1728436200000|2024-10-09 01:10:00|329.18|327.18|329.3|327.3|329.3|327.3|329.1|327.1|21
1728436210000|2024-10-09 01:10:10|329.29|327.29|329.13|327.13|329.29|327.29|329.13|327.13|20
1728436220000|2024-10-09 01:10:20|329.12|327.12|329.17|327.17|329.23|327.23|329.09|327.09|19
1728436230000|2024-10-09 01:10:30|329.16|327.16|329.22|327.22|329.25|327.25|329.12|327.12|17
1728436240000|2024-10-09 01:10:40|329.26|327.26|329.37|327.37|329.39|327.39|329.26|327.26|15
1728436250000|2024-10-09 01:10:50|329.35|327.35|329.27|327.27|329.35|327.35|329.27|327.27|11
1728436260000|2024-10-09 01:11:00|329.26|327.26|329.18|327.18|329.27|327.27|329.17|327.17|16
1728436270000|2024-10-09 01:11:10|329.17|327.17|329.16|327.16|329.19|327.19|329.08|327.08|16
1728436280000|2024-10-09 01:11:20|329.15|327.15|329.08|327.08|329.2|327.2|329.07|327.07|16
1728436290000|2024-10-09 01:11:30|329.09|327.09|329.21|327.21|329.21|327.21|329.09|327.09|8
1728436300000|2024-10-09 01:11:40|329.22|327.22|329.29|327.29|329.3|327.3|329.19|327.19|16
1728436310000|2024-10-09 01:11:50|329.28|327.28|329.25|327.25|329.28|327.28|329.25|327.25|2
1728436320000|2024-10-09 01:12:00|329.26|327.26|329.36|327.36|329.36|327.36|329.24|327.24|12
1728436330000|2024-10-09 01:12:10|329.35|327.35|329.44|327.44|329.44|327.44|329.35|327.35|10
1728436340000|2024-10-09 01:12:20|329.42|327.42|329.47|327.47|329.5|327.5|329.42|327.42|14
1728436350000|2024-10-09 01:12:30|329.48|327.48|329.46|327.46|329.49|327.49|329.37|327.37|11
1728436360000|2024-10-09 01:12:40|329.44|327.44|329.44|327.44|329.45|327.45|329.33|327.33|18
1728436370000|2024-10-09 01:12:50|329.46|327.46|329.41|327.41|329.46|327.46|329.41|327.41|12
1728436380000|2024-10-09 01:13:00|329.42|327.42|329.27|327.27|329.42|327.42|329.25|327.25|16
1728436390000|2024-10-09 01:13:10|329.29|327.29|329.28|327.28|329.36|327.36|329.28|327.28|12
1728436400000|2024-10-09 01:13:20|329.29|327.29|329.33|327.33|329.35|327.35|329.29|327.29|8
1728436410000|2024-10-09 01:13:30|329.31|327.31|329.29|327.29|329.34|327.34|329.28|327.28|12
1728436420000|2024-10-09 01:13:40|329.28|327.28|329.18|327.18|329.28|327.28|329.18|327.18|15
1728436430000|2024-10-09 01:13:50|329.17|327.17|329.26|327.26|329.27|327.27|329.17|327.17|14
1728436440000|2024-10-09 01:14:00|329.24|327.24|329.17|327.17|329.24|327.24|329.15|327.15|17
1728436450000|2024-10-09 01:14:10|329.15|327.15|329.02|327.02|329.15|327.15|329.02|327.02|12
1728436460000|2024-10-09 01:14:20|329.03|327.03|329.06|327.06|329.08|327.08|329.03|327.03|13
1728436470000|2024-10-09 01:14:30|329.04|327.04|329.05|327.05|329.07|327.07|329.03|327.03|14
1728436480000|2024-10-09 01:14:40|329.04|327.04|329.03|327.03|329.06|327.06|329.03|327.03|9
1728436490000|2024-10-09 01:14:50|329.01|327.01|328.97|326.97|329.02|327.02|328.95|326.95|10
1728436500000|2024-10-09 01:15:00|328.98|326.98|329.01|327.01|329.02|327.02|328.98|326.98|12
1728436510000|2024-10-09 01:15:10|329.02|327.02|329.04|327.04|329.1|327.1|329.01|327.01|15
1728436520000|2024-10-09 01:15:20|329.03|327.03|329.15|327.15|329.18|327.18|329.03|327.03|16
1728436530000|2024-10-09 01:15:30|329.14|327.14|328.92|326.92|329.14|327.14|328.92|326.92|20
1728436540000|2024-10-09 01:15:40|328.96|326.96|329.15|327.15|329.15|327.15|328.96|326.96|12
1728436550000|2024-10-09 01:15:50|329.16|327.16|329.33|327.33|329.39|327.39|329.16|327.16|21
1728436560000|2024-10-09 01:16:00|329.32|327.32|329.26|327.26|329.32|327.32|329.25|327.25|16
1728436570000|2024-10-09 01:16:10|329.25|327.25|329.14|327.14|329.25|327.25|329.11|327.11|23
1728436580000|2024-10-09 01:16:20|329.13|327.13|328.85|326.85|329.13|327.13|328.85|326.85|5
1728436590000|2024-10-09 01:16:30|328.87|326.87|329.02|327.02|329.06|327.06|328.85|326.85|21
1728436600000|2024-10-09 01:16:40|329.01|327.01|329.02|327.02|329.04|327.04|329.01|327.01|11
1728436610000|2024-10-09 01:16:50|328.97|326.97|329.03|327.03|329.06|327.06|328.97|326.97|9
1728436620000|2024-10-09 01:17:00|329.02|327.02|328.94|326.94|329.03|327.03|328.93|326.93|12
1728436630000|2024-10-09 01:17:10|328.96|326.96|329.22|327.22|329.22|327.22|328.96|326.96|15
1728436640000|2024-10-09 01:17:20|329.2|327.2|329.32|327.32|329.32|327.32|329.18|327.18|13
1728436650000|2024-10-09 01:17:30|329.33|327.33|329.35|327.35|329.41|327.41|329.33|327.33|10
1728436660000|2024-10-09 01:17:40|329.36|327.36|329.57|327.57|329.59|327.59|329.36|327.36|15
1728436670000|2024-10-09 01:17:50|329.58|327.58|329.6|327.6|329.61|327.61|329.54|327.54|14
1728436680000|2024-10-09 01:18:00|329.59|327.59|329.74|327.74|329.74|327.74|329.59|327.59|21
1728436690000|2024-10-09 01:18:10|329.76|327.76|329.78|327.78|329.79|327.79|329.73|327.73|19
1728436700000|2024-10-09 01:18:20|329.77|327.77|329.82|327.82|329.84|327.84|329.75|327.75|18
1728436710000|2024-10-09 01:18:30|329.83|327.83|329.9|327.9|329.9|327.9|329.81|327.81|12
1728436720000|2024-10-09 01:18:40|329.88|327.88|329.81|327.81|329.91|327.91|329.74|327.74|22
1728436730000|2024-10-09 01:18:50|329.83|327.83|329.9|327.9|329.97|327.97|329.83|327.83|17
1728436740000|2024-10-09 01:19:00|329.91|327.91|329.89|327.89|329.94|327.94|329.82|327.82|23
1728436750000|2024-10-09 01:19:10|329.85|327.85|329.98|327.98|330.01|328.01|329.85|327.85|17
1728436760000|2024-10-09 01:19:20|329.97|327.97|329.98|327.98|330.06|328.06|329.91|327.91|25
1728436770000|2024-10-09 01:19:30|329.94|327.94|329.93|327.93|330.03|328.03|329.89|327.89|10
1728436780000|2024-10-09 01:19:40|329.94|327.94|329.94|327.94|329.95|327.95|329.9|327.9|13
1728436790000|2024-10-09 01:19:50|329.96|327.96|329.95|327.95|329.98|327.98|329.9|327.9|17
1728436800000|2024-10-09 01:20:00|330.03|328.03|330|328|330.03|328.03|329.91|327.91|23
1728436810000|2024-10-09 01:20:10|330.02|328.02|330|328|330.07|328.07|329.96|327.96|23
1728436820000|2024-10-09 01:20:20|330.02|328.02|329.98|327.98|330.02|328.02|329.91|327.91|22
1728436830000|2024-10-09 01:20:30|329.97|327.97|329.88|327.88|330.03|328.03|329.85|327.85|20
1728436840000|2024-10-09 01:20:40|329.93|327.93|330.03|328.03|330.03|328.03|329.87|327.87|16
1728436850000|2024-10-09 01:20:50|330.02|328.02|329.95|327.95|330.02|328.02|329.94|327.94|19
1728436860000|2024-10-09 01:21:00|329.96|327.96|329.72|327.72|329.96|327.96|329.67|327.67|31
1728436870000|2024-10-09 01:21:10|329.71|327.71|329.62|327.62|329.74|327.74|329.57|327.57|20
1728436880000|2024-10-09 01:21:20|329.61|327.61|329.66|327.66|329.69|327.69|329.59|327.59|18
1728436890000|2024-10-09 01:21:30|329.65|327.65|329.77|327.77|329.81|327.81|329.65|327.65|27
1728436900000|2024-10-09 01:21:40|329.75|327.75|329.93|327.93|329.95|327.95|329.71|327.71|23
1728436910000|2024-10-09 01:21:50|329.92|327.92|329.89|327.89|329.96|327.96|329.88|327.88|22
1728436920000|2024-10-09 01:22:00|329.87|327.87|329.96|327.96|329.96|327.96|329.87|327.87|18
1728436930000|2024-10-09 01:22:10|329.95|327.95|330.04|328.04|330.05|328.05|329.95|327.95|17
1728436940000|2024-10-09 01:22:20|330.03|328.03|330.08|328.08|330.18|328.18|330.03|328.03|22
1728436950000|2024-10-09 01:22:30|330.11|328.11|330.04|328.04|330.12|328.12|329.95|327.95|28
1728436960000|2024-10-09 01:22:40|330.03|328.03|330.12|328.12|330.12|328.12|330.03|328.03|16
1728436970000|2024-10-09 01:22:50|330.09|328.09|330.06|328.06|330.09|328.09|330.05|328.05|16
1728436980000|2024-10-09 01:23:00|330.03|328.03|330.05|328.05|330.07|328.07|329.99|327.99|18
1728436990000|2024-10-09 01:23:10|330.06|328.06|330.05|328.05|330.15|328.15|330.04|328.04|16
1728437000000|2024-10-09 01:23:20|330.04|328.04|330.07|328.07|330.07|328.07|330.02|328.02|16
1728437010000|2024-10-09 01:23:30|330.06|328.06|330.12|328.12|330.17|328.17|330.06|328.06|18
1728437020000|2024-10-09 01:23:40|330.13|328.13|329.94|327.94|330.15|328.15|329.92|327.92|22
1728437030000|2024-10-09 01:23:50|329.92|327.92|330.03|328.03|330.03|328.03|329.9|327.9|20
1728437040000|2024-10-09 01:24:00|330.06|328.06|330.06|328.06|330.15|328.15|330.02|328.02|12
1728437050000|2024-10-09 01:24:10|330.07|328.07|330.05|328.05|330.11|328.11|330.04|328.04|12
1728437060000|2024-10-09 01:24:20|330.04|328.04|329.96|327.96|330.05|328.05|329.96|327.96|12
1728437070000|2024-10-09 01:24:30|330.03|328.03|330.1|328.1|330.11|328.11|329.98|327.98|20
1728437080000|2024-10-09 01:24:40|330.11|328.11|330.05|328.05|330.14|328.14|330.04|328.04|17
1728437090000|2024-10-09 01:24:50|330.04|328.04|330.13|328.13|330.13|328.13|330.04|328.04|20
1728437100000|2024-10-09 01:25:00|330.09|328.09|330.01|328.01|330.13|328.13|330.01|328.01|27
1728437110000|2024-10-09 01:25:10|329.94|327.94|330.06|328.06|330.06|328.06|329.91|327.91|19
1728437120000|2024-10-09 01:25:20|330.04|328.04|330.03|328.03|330.07|328.07|329.97|327.97|13
1728437130000|2024-10-09 01:25:30|330.06|328.06|330.08|328.08|330.16|328.16|330|328|19
1728437140000|2024-10-09 01:25:40|330.09|328.09|330.13|328.13|330.15|328.15|330.09|328.09|11
1728437150000|2024-10-09 01:25:50|330.12|328.12|330.09|328.09|330.13|328.13|330.09|328.09|10
1728437160000|2024-10-09 01:26:00|330.08|328.08|330.16|328.16|330.21|328.21|330.08|328.08|17
1728437170000|2024-10-09 01:26:10|330.15|328.15|330.19|328.19|330.19|328.19|330.1|328.1|19
1728437180000|2024-10-09 01:26:20|330.18|328.18|330.13|328.13|330.22|328.22|330.13|328.13|12
1728437190000|2024-10-09 01:26:30|330.12|328.12|330.11|328.11|330.17|328.17|330.11|328.11|17
1728437200000|2024-10-09 01:26:40|330.1|328.1|330.09|328.09|330.11|328.11|330.03|328.03|10
1728437210000|2024-10-09 01:26:50|330.08|328.08|330.09|328.09|330.15|328.15|330.07|328.07|11
1728437220000|2024-10-09 01:27:00|330.07|328.07|330.08|328.08|330.12|328.12|330.07|328.07|17
1728437230000|2024-10-09 01:27:10|330.05|328.05|330.03|328.03|330.11|328.11|330.02|328.02|16
1728437240000|2024-10-09 01:27:20|330.05|328.05|329.85|327.85|330.07|328.07|329.85|327.85|18
1728437250000|2024-10-09 01:27:30|329.87|327.87|329.87|327.87|329.88|327.88|329.83|327.83|11
1728437260000|2024-10-09 01:27:40|329.88|327.88|329.82|327.82|329.88|327.88|329.81|327.81|8
1728437270000|2024-10-09 01:27:50|329.81|327.81|329.79|327.79|329.81|327.81|329.75|327.75|6
1728437280000|2024-10-09 01:28:00|329.82|327.82|329.99|327.99|330|328|329.82|327.82|16
1728437290000|2024-10-09 01:28:10|330|328|330.05|328.05|330.08|328.08|330|328|18
1728437300000|2024-10-09 01:28:20|330.06|328.06|330.22|328.22|330.23|328.23|330.06|328.06|7
1728437310000|2024-10-09 01:28:30|330.24|328.24|330.29|328.29|330.35|328.35|330.24|328.24|24
1728437320000|2024-10-09 01:28:40|330.28|328.28|330.35|328.35|330.35|328.35|330.25|328.25|16
1728437330000|2024-10-09 01:28:50|330.36|328.36|330.35|328.35|330.4|328.4|330.35|328.35|15
1728437340000|2024-10-09 01:29:00|330.36|328.36|330.44|328.44|330.44|328.44|330.33|328.33|19
1728437350000|2024-10-09 01:29:10|330.42|328.42|330.52|328.52|330.6|328.6|330.42|328.42|18
1728437360000|2024-10-09 01:29:20|330.53|328.53|330.52|328.52|330.54|328.54|330.49|328.49|19
1728437370000|2024-10-09 01:29:30|330.51|328.51|330.49|328.49|330.56|328.56|330.48|328.48|19
1728437380000|2024-10-09 01:29:40|330.45|328.45|330.43|328.43|330.47|328.47|330.42|328.42|17
1728437390000|2024-10-09 01:29:50|330.44|328.44|330.48|328.48|330.49|328.49|330.43|328.43|12
1728437400000|2024-10-09 01:30:00|330.49|328.49|330.48|328.48|330.49|328.49|330.43|328.43|19
1728437410000|2024-10-09 01:30:10|330.49|328.49|330.32|328.32|330.49|328.49|330.3|328.3|13
1728437420000|2024-10-09 01:30:20|330.31|328.31|330.37|328.37|330.39|328.39|330.28|328.28|20
1728437430000|2024-10-09 01:30:30|330.36|328.36|330.32|328.32|330.37|328.37|330.29|328.29|24
1728437440000|2024-10-09 01:30:40|330.33|328.33|330.4|328.4|330.46|328.46|330.33|328.33|16
1728437450000|2024-10-09 01:30:50|330.41|328.41|330.36|328.36|330.43|328.43|330.3|328.3|16
1728437460000|2024-10-09 01:31:00|330.38|328.38|330.4|328.4|330.48|328.48|330.38|328.38|18
1728437470000|2024-10-09 01:31:10|330.41|328.41|330.34|328.34|330.41|328.41|330.3|328.3|19
1728437480000|2024-10-09 01:31:20|330.33|328.33|330.42|328.42|330.43|328.43|330.33|328.33|14
1728437490000|2024-10-09 01:31:30|330.44|328.44|330.25|328.25|330.44|328.44|330.24|328.24|21
1728437500000|2024-10-09 01:31:40|330.24|328.24|330.36|328.36|330.37|328.37|330.24|328.24|17
1728437510000|2024-10-09 01:31:50|330.37|328.37|330.55|328.55|330.58|328.58|330.36|328.36|27
1728437520000|2024-10-09 01:32:00|330.56|328.56|330.53|328.53|330.56|328.56|330.49|328.49|21
1728437530000|2024-10-09 01:32:10|330.56|328.56|330.51|328.51|330.56|328.56|330.42|328.42|15
1728437540000|2024-10-09 01:32:20|330.52|328.52|330.55|328.55|330.56|328.56|330.52|328.52|15
1728437550000|2024-10-09 01:32:30|330.57|328.57|330.63|328.63|330.66|328.66|330.56|328.56|16
1728437560000|2024-10-09 01:32:40|330.64|328.64|331.11|329.11|331.12|329.12|330.63|328.63|26
1728437570000|2024-10-09 01:32:50|331.15|329.15|331.12|329.12|331.17|329.17|331.06|329.06|20
1728437580000|2024-10-09 01:33:00|331.13|329.13|331.21|329.21|331.21|329.21|331.13|329.13|10
1728437590000|2024-10-09 01:33:10|331.24|329.24|331.17|329.17|331.25|329.25|331.13|329.13|12
1728437600000|2024-10-09 01:33:20|331.16|329.16|330.89|328.89|331.21|329.21|330.89|328.89|22
1728437610000|2024-10-09 01:33:30|330.93|328.93|331.05|329.05|331.09|329.09|330.9|328.9|23
1728437620000|2024-10-09 01:33:40|331.04|329.04|331.22|329.22|331.22|329.22|330.93|328.93|20
1728437630000|2024-10-09 01:33:50|331.23|329.23|331.29|329.29|331.29|329.29|331.23|329.23|12
1728437640000|2024-10-09 01:34:00|331.32|329.32|331.11|329.11|331.32|329.32|331.11|329.11|19
1728437650000|2024-10-09 01:34:10|331.12|329.12|331.17|329.17|331.18|329.18|331.09|329.09|24
1728437660000|2024-10-09 01:34:20|331.13|329.13|331.27|329.27|331.32|329.32|331.13|329.13|8
1728437670000|2024-10-09 01:34:30|331.26|329.26|331.14|329.14|331.27|329.27|331.14|329.14|21
1728437680000|2024-10-09 01:34:40|331.15|329.15|331.06|329.06|331.23|329.23|331.03|329.03|22
1728437690000|2024-10-09 01:34:50|331.02|329.02|331.04|329.04|331.09|329.09|331|329|12
1728437700000|2024-10-09 01:35:00|331.03|329.03|330.95|328.95|331.1|329.1|330.94|328.94|19
1728437710000|2024-10-09 01:35:10|330.94|328.94|330.78|328.78|330.94|328.94|330.77|328.77|25
1728437720000|2024-10-09 01:35:20|330.77|328.77|330.89|328.89|330.9|328.9|330.77|328.77|17
1728437730000|2024-10-09 01:35:30|330.9|328.9|330.92|328.92|330.92|328.92|330.72|328.72|22
1728437740000|2024-10-09 01:35:40|330.91|328.91|331.09|329.09|331.09|329.09|330.88|328.88|17
1728437750000|2024-10-09 01:35:50|331.06|329.06|330.93|328.93|331.06|329.06|330.92|328.92|20
1728437760000|2024-10-09 01:36:00|330.92|328.92|330.97|328.97|330.97|328.97|330.86|328.86|21
1728437770000|2024-10-09 01:36:10|330.96|328.96|331.07|329.07|331.09|329.09|330.96|328.96|22
1728437780000|2024-10-09 01:36:20|331.06|329.06|331.17|329.17|331.23|329.23|331.06|329.06|19
1728437790000|2024-10-09 01:36:30|331.18|329.18|331.21|329.21|331.23|329.23|331.13|329.13|17
1728437800000|2024-10-09 01:36:40|331.24|329.24|331.23|329.23|331.25|329.25|331.2|329.2|13
1728437810000|2024-10-09 01:36:50|331.22|329.22|331.13|329.13|331.24|329.24|331.13|329.13|20
1728437820000|2024-10-09 01:37:00|331.1|329.1|331.21|329.21|331.23|329.23|331.1|329.1|21
1728437830000|2024-10-09 01:37:10|331.22|329.22|331.12|329.12|331.27|329.27|331.12|329.12|22
1728437840000|2024-10-09 01:37:20|331.08|329.08|331.17|329.17|331.2|329.2|331.02|329.02|20
1728437850000|2024-10-09 01:37:30|331.18|329.18|331.16|329.16|331.22|329.22|331.13|329.13|20
1728437860000|2024-10-09 01:37:40|331.17|329.17|331.07|329.07|331.24|329.24|331.07|329.07|22
1728437870000|2024-10-09 01:37:50|331.09|329.09|331.06|329.06|331.16|329.16|331.04|329.04|16
1728437880000|2024-10-09 01:38:00|331.08|329.08|330.97|328.97|331.08|329.08|330.95|328.95|15
1728437890000|2024-10-09 01:38:10|330.96|328.96|330.86|328.86|330.98|328.98|330.82|328.82|24
1728437900000|2024-10-09 01:38:20|330.81|328.81|330.83|328.83|330.86|328.86|330.77|328.77|19
1728437910000|2024-10-09 01:38:30|330.84|328.84|330.68|328.68|330.84|328.84|330.68|328.68|20
1728437920000|2024-10-09 01:38:40|330.67|328.67|330.57|328.57|330.67|328.67|330.56|328.56|18
1728437930000|2024-10-09 01:38:50|330.58|328.58|330.54|328.54|330.58|328.58|330.46|328.46|19
1728437940000|2024-10-09 01:39:00|330.53|328.53|330.34|328.34|330.54|328.54|330.28|328.28|20
1728437950000|2024-10-09 01:39:10|330.37|328.37|330.48|328.48|330.48|328.48|330.37|328.37|17
1728437960000|2024-10-09 01:39:20|330.52|328.52|330.58|328.58|330.58|328.58|330.51|328.51|12
1728437970000|2024-10-09 01:39:30|330.54|328.54|330.52|328.52|330.54|328.54|330.45|328.45|15
1728437980000|2024-10-09 01:39:40|330.51|328.51|330.59|328.59|330.6|328.6|330.51|328.51|7
1728437990000|2024-10-09 01:39:50|330.58|328.58|330.54|328.54|330.58|328.58|330.51|328.51|10
1728438000000|2024-10-09 01:40:00|330.53|328.53|330.56|328.56|330.56|328.56|330.48|328.48|10
1728438010000|2024-10-09 01:40:10|330.55|328.55|330.73|328.73|330.76|328.76|330.55|328.55|16
1728438020000|2024-10-09 01:40:20|330.72|328.72|330.69|328.69|330.73|328.73|330.68|328.68|8
1728438030000|2024-10-09 01:40:30|330.64|328.64|330.64|328.64|330.64|328.64|330.64|328.64|1
1728438040000|2024-10-09 01:40:40|330.65|328.65|330.68|328.68|330.68|328.68|330.64|328.64|6
1728438050000|2024-10-09 01:40:50|330.7|328.7|330.83|328.83|330.83|328.83|330.7|328.7|17
1728438060000|2024-10-09 01:41:00|330.82|328.82|330.81|328.81|330.93|328.93|330.81|328.81|16
1728438070000|2024-10-09 01:41:10|330.82|328.82|330.82|328.82|330.82|328.82|330.81|328.81|3
1728438080000|2024-10-09 01:41:20|330.85|328.85|330.82|328.82|330.85|328.85|330.8|328.8|8
1728438090000|2024-10-09 01:41:30|330.84|328.84|330.82|328.82|330.84|328.84|330.77|328.77|12
1728438100000|2024-10-09 01:41:40|330.81|328.81|330.81|328.81|330.81|328.81|330.79|328.79|4
1728438110000|2024-10-09 01:41:50|330.82|328.82|330.88|328.88|330.89|328.89|330.8|328.8|8
1728438120000|2024-10-09 01:42:00|330.89|328.89|330.53|328.53|330.89|328.89|330.45|328.45|23
1728438130000|2024-10-09 01:42:10|330.52|328.52|330.52|328.52|330.53|328.53|330.52|328.52|3
1728438140000|2024-10-09 01:42:20|330.53|328.53|330.58|328.58|330.66|328.66|330.53|328.53|12
1728438150000|2024-10-09 01:42:30|330.57|328.57|330.6|328.6|330.62|328.62|330.51|328.51|14
1728438160000|2024-10-09 01:42:40|330.61|328.61|330.71|328.71|330.72|328.72|330.6|328.6|12
1728438170000|2024-10-09 01:42:50|330.7|328.7|330.6|328.6|330.71|328.71|330.59|328.59|8
1728438180000|2024-10-09 01:43:00|330.58|328.58|330.46|328.46|330.58|328.58|330.46|328.46|15
1728438190000|2024-10-09 01:43:10|330.43|328.43|330.3|328.3|330.44|328.44|330.3|328.3|17
1728438200000|2024-10-09 01:43:20|330.32|328.32|330.33|328.33|330.34|328.34|330.31|328.31|17
1728438210000|2024-10-09 01:43:30|330.35|328.35|330.31|328.31|330.35|328.35|330.31|328.31|4
1728438220000|2024-10-09 01:43:40|330.32|328.32|330.34|328.34|330.34|328.34|330.32|328.32|5
1728438230000|2024-10-09 01:43:50|330.33|328.33|330.3|328.3|330.33|328.33|330.29|328.29|11
1728438240000|2024-10-09 01:44:00|330.29|328.29|330.24|328.24|330.32|328.32|330.22|328.22|14
1728438250000|2024-10-09 01:44:10|330.27|328.27|330.25|328.25|330.3|328.3|330.25|328.25|8
1728438260000|2024-10-09 01:44:20|330.24|328.24|330.46|328.46|330.46|328.46|330.24|328.24|9
1728438270000|2024-10-09 01:44:30|330.47|328.47|330.51|328.51|330.51|328.51|330.46|328.46|7
1728438280000|2024-10-09 01:44:40|330.53|328.53|330.52|328.52|330.53|328.53|330.52|328.52|2
1728438290000|2024-10-09 01:44:50|330.51|328.51|330.48|328.48|330.52|328.52|330.48|328.48|8
1728438300000|2024-10-09 01:45:00|330.49|328.49|330.49|328.49|330.57|328.57|330.49|328.49|18
1728438310000|2024-10-09 01:45:10|330.51|328.51|330.49|328.49|330.54|328.54|330.48|328.48|14
1728438320000|2024-10-09 01:45:20|330.48|328.48|330.38|328.38|330.48|328.48|330.38|328.38|12
1728438330000|2024-10-09 01:45:30|330.37|328.37|330.33|328.33|330.38|328.38|330.33|328.33|12
1728438340000|2024-10-09 01:45:40|330.34|328.34|330.15|328.15|330.34|328.34|330.15|328.15|17
1728438350000|2024-10-09 01:45:50|330.12|328.12|330.25|328.25|330.26|328.26|330.11|328.11|22
1728438360000|2024-10-09 01:46:00|330.24|328.24|330.27|328.27|330.28|328.28|330.24|328.24|17
1728438370000|2024-10-09 01:46:10|330.28|328.28|330.41|328.41|330.47|328.47|330.28|328.28|15
1728438380000|2024-10-09 01:46:20|330.42|328.42|330.36|328.36|330.49|328.49|330.36|328.36|19
1728438390000|2024-10-09 01:46:30|330.37|328.37|330.35|328.35|330.37|328.37|330.35|328.35|5
1728438400000|2024-10-09 01:46:40|330.36|328.36|330.29|328.29|330.36|328.36|330.23|328.23|17
1728438410000|2024-10-09 01:46:50|330.28|328.28|330.12|328.12|330.28|328.28|330.12|328.12|12
1728438420000|2024-10-09 01:47:00|330.13|328.13|330.09|328.09|330.13|328.13|330.04|328.04|18
1728438430000|2024-10-09 01:47:10|330.13|328.13|330.12|328.12|330.21|328.21|330.12|328.12|18
1728438440000|2024-10-09 01:47:20|330.06|328.06|330.12|328.12|330.12|328.12|330.03|328.03|14
1728438450000|2024-10-09 01:47:30|330.11|328.11|330.11|328.11|330.12|328.12|330.08|328.08|14
1728438460000|2024-10-09 01:47:40|330.12|328.12|330.13|328.13|330.14|328.14|330.11|328.11|10
1728438470000|2024-10-09 01:47:50|330.11|328.11|329.97|327.97|330.11|328.11|329.96|327.96|11
1728438480000|2024-10-09 01:48:00|329.94|327.94|329.9|327.9|329.95|327.95|329.89|327.89|18
1728438490000|2024-10-09 01:48:10|329.89|327.89|329.68|327.68|329.89|327.89|329.68|327.68|24
1728438500000|2024-10-09 01:48:20|329.69|327.69|329.55|327.55|329.71|327.71|329.55|327.55|23
1728438510000|2024-10-09 01:48:30|329.56|327.56|329.47|327.47|329.58|327.58|329.45|327.45|19
1728438520000|2024-10-09 01:48:40|329.48|327.48|329.38|327.38|329.48|327.48|329.38|327.38|12
1728438530000|2024-10-09 01:48:50|329.37|327.37|329.57|327.57|329.57|327.57|329.37|327.37|15
1728438540000|2024-10-09 01:49:00|329.56|327.56|329.54|327.54|329.56|327.56|329.5|327.5|13
1728438550000|2024-10-09 01:49:10|329.53|327.53|329.46|327.46|329.53|327.53|329.45|327.45|9
1728438560000|2024-10-09 01:49:20|329.45|327.45|329.25|327.25|329.45|327.45|329.24|327.24|12
1728438570000|2024-10-09 01:49:30|329.24|327.24|329.33|327.33|329.36|327.36|329.24|327.24|17
1728438580000|2024-10-09 01:49:40|329.32|327.32|329.38|327.38|329.4|327.4|329.29|327.29|17
1728438590000|2024-10-09 01:49:50|329.41|327.41|329.35|327.35|329.42|327.42|329.34|327.34|15
1728438600000|2024-10-09 01:50:00|329.36|327.36|329.36|327.36|329.39|327.39|329.34|327.34|15
1728438610000|2024-10-09 01:50:10|329.38|327.38|329.66|327.66|329.66|327.66|329.38|327.38|23
1728438620000|2024-10-09 01:50:20|329.65|327.65|329.52|327.52|329.65|327.65|329.49|327.49|11
1728438630000|2024-10-09 01:50:30|329.53|327.53|329.49|327.49|329.59|327.59|329.49|327.49|16
1728438640000|2024-10-09 01:50:40|329.48|327.48|329.47|327.47|329.48|327.48|329.46|327.46|4
1728438650000|2024-10-09 01:50:50|329.46|327.46|329.46|327.46|329.47|327.47|329.44|327.44|9
1728438660000|2024-10-09 01:51:00|329.47|327.47|329.71|327.71|329.71|327.71|329.47|327.47|11
1728438670000|2024-10-09 01:51:10|329.72|327.72|329.87|327.87|329.88|327.88|329.71|327.71|17
1728438680000|2024-10-09 01:51:20|329.88|327.88|330.06|328.06|330.06|328.06|329.88|327.88|7
1728438690000|2024-10-09 01:51:30|330.05|328.05|329.94|327.94|330.05|328.05|329.89|327.89|10
1728438700000|2024-10-09 01:51:40|329.96|327.96|329.91|327.91|329.99|327.99|329.9|327.9|12
1728438710000|2024-10-09 01:51:50|329.9|327.9|329.95|327.95|329.97|327.97|329.9|327.9|8
1728438720000|2024-10-09 01:52:00|329.96|327.96|330.07|328.07|330.15|328.15|329.96|327.96|16
1728438730000|2024-10-09 01:52:10|330.06|328.06|330.06|328.06|330.06|328.06|330.05|328.05|3
1728438740000|2024-10-09 01:52:20|330.05|328.05|330.01|328.01|330.08|328.08|330.01|328.01|10
1728438750000|2024-10-09 01:52:30|330.02|328.02|330.03|328.03|330.07|328.07|330.01|328.01|10
1728438760000|2024-10-09 01:52:40|330.04|328.04|329.93|327.93|330.07|328.07|329.92|327.92|17
1728438770000|2024-10-09 01:52:50|329.94|327.94|329.94|327.94|329.94|327.94|329.94|327.94|1
1728438780000|2024-10-09 01:53:00|329.99|327.99|330.12|328.12|330.12|328.12|329.98|327.98|16
1728438790000|2024-10-09 01:53:10|330.13|328.13|330.16|328.16|330.21|328.21|330.11|328.11|12
1728438800000|2024-10-09 01:53:20|330.14|328.14|330.15|328.15|330.15|328.15|330.11|328.11|9
1728438810000|2024-10-09 01:53:30|330.17|328.17|330.2|328.2|330.22|328.22|330.17|328.17|10
1728438820000|2024-10-09 01:53:40|330.18|328.18|330.15|328.15|330.19|328.19|330.14|328.14|16
1728438830000|2024-10-09 01:53:50|330.16|328.16|330.15|328.15|330.18|328.18|330.15|328.15|5
1728438840000|2024-10-09 01:54:00|330.16|328.16|330.16|328.16|330.27|328.27|330.16|328.16|13
1728438850000|2024-10-09 01:54:10|330.14|328.14|330.08|328.08|330.14|328.14|330.03|328.03|13
1728438860000|2024-10-09 01:54:20|330.12|328.12|330.07|328.07|330.12|328.12|330.07|328.07|9
1728438870000|2024-10-09 01:54:30|330.08|328.08|330.07|328.07|330.09|328.09|330.06|328.06|10
1728438880000|2024-10-09 01:54:40|330.02|328.02|330|328|330.03|328.03|329.97|327.97|10
1728438890000|2024-10-09 01:54:50|330.02|328.02|330.06|328.06|330.09|328.09|330.02|328.02|10
1728438900000|2024-10-09 01:55:00|330.05|328.05|330.04|328.04|330.11|328.11|330.03|328.03|15
1728438910000|2024-10-09 01:55:10|330.05|328.05|330.12|328.12|330.16|328.16|330.03|328.03|8
1728438920000|2024-10-09 01:55:20|330.14|328.14|330.08|328.08|330.16|328.16|330.04|328.04|14
1728438930000|2024-10-09 01:55:30|330.1|328.1|330.09|328.09|330.16|328.16|330.05|328.05|17
1728438940000|2024-10-09 01:55:40|330.08|328.08|330.08|328.08|330.09|328.09|330.06|328.06|8
1728438950000|2024-10-09 01:55:50|330.07|328.07|330.07|328.07|330.08|328.08|330.07|328.07|5
1728438960000|2024-10-09 01:56:00|330.08|328.08|330.04|328.04|330.08|328.08|330.04|328.04|10
1728438970000|2024-10-09 01:56:10|330.01|328.01|330.07|328.07|330.07|328.07|330.01|328.01|6
1728438980000|2024-10-09 01:56:20|330.08|328.08|330.19|328.19|330.19|328.19|330.08|328.08|18
1728438990000|2024-10-09 01:56:30|330.18|328.18|330.2|328.2|330.21|328.21|330.18|328.18|16
1728439000000|2024-10-09 01:56:40|330.21|328.21|330.19|328.19|330.21|328.21|330.16|328.16|17
1728439010000|2024-10-09 01:56:50|330.18|328.18|330.18|328.18|330.19|328.19|330.16|328.16|11
1728439020000|2024-10-09 01:57:00|330.17|328.17|330.33|328.33|330.34|328.34|330.17|328.17|17
1728439030000|2024-10-09 01:57:10|330.3|328.3|330.3|328.3|330.33|328.33|330.28|328.28|13
1728439040000|2024-10-09 01:57:20|330.29|328.29|330.14|328.14|330.29|328.29|330.13|328.13|15
1728439050000|2024-10-09 01:57:30|330.15|328.15|330.13|328.13|330.15|328.15|330.13|328.13|15
1728439060000|2024-10-09 01:57:40|330.12|328.12|330.14|328.14|330.15|328.15|330.12|328.12|9
1728439070000|2024-10-09 01:57:50|330.13|328.13|330.07|328.07|330.14|328.14|330.06|328.06|17
1728439080000|2024-10-09 01:58:00|330.09|328.09|330.02|328.02|330.1|328.1|330.02|328.02|8
1728439090000|2024-10-09 01:58:10|330.01|328.01|330.03|328.03|330.04|328.04|330.01|328.01|3
1728439110000|2024-10-09 01:58:30|330.04|328.04|330.02|328.02|330.08|328.08|330.02|328.02|8
1728439120000|2024-10-09 01:58:40|330.04|328.04|329.96|327.96|330.04|328.04|329.96|327.96|3
1728439140000|2024-10-09 01:59:00|329.99|327.99|329.99|327.99|330.03|328.03|329.98|327.98|7
1728439150000|2024-10-09 01:59:10|330.01|328.01|330.02|328.02|330.02|328.02|329.99|327.99|4
1728439160000|2024-10-09 01:59:20|330.01|328.01|329.99|327.99|330.04|328.04|329.97|327.97|8
1728439170000|2024-10-09 01:59:30|329.96|327.96|329.96|327.96|329.96|327.96|329.96|327.96|1
1728439180000|2024-10-09 01:59:40|329.99|327.99|330.02|328.02|330.02|328.02|329.94|327.94|5
1728439190000|2024-10-09 01:59:50|330|328|329.94|327.94|330|328|329.94|327.94|3
1728439200000|2024-10-09 02:00:00|330|328|329.82|327.82|330|328|329.8|327.8|11
1728439210000|2024-10-09 02:00:10|329.83|327.83|329.72|327.72|329.83|327.83|329.67|327.67|18
1728439220000|2024-10-09 02:00:20|329.69|327.69|329.58|327.58|329.71|327.71|329.58|327.58|19
1728439230000|2024-10-09 02:00:30|329.59|327.59|329.57|327.57|329.59|327.59|329.49|327.49|13
1728439240000|2024-10-09 02:00:40|329.59|327.59|329.6|327.6|329.68|327.68|329.59|327.59|18
1728439250000|2024-10-09 02:00:50|329.62|327.62|329.57|327.57|329.62|327.62|329.57|327.57|10
1728439260000|2024-10-09 02:01:00|329.56|327.56|329.46|327.46|329.6|327.6|329.43|327.43|12
1728439270000|2024-10-09 02:01:10|329.42|327.42|329.43|327.43|329.45|327.45|329.4|327.4|17
1728439280000|2024-10-09 02:01:20|329.42|327.42|329.32|327.32|329.45|327.45|329.31|327.31|18
1728439290000|2024-10-09 02:01:30|329.29|327.29|329.29|327.29|329.32|327.32|329.26|327.26|18
1728439300000|2024-10-09 02:01:40|329.31|327.31|329.36|327.36|329.36|327.36|329.28|327.28|11
1728439310000|2024-10-09 02:01:50|329.35|327.35|329.51|327.51|329.52|327.52|329.35|327.35|9
1728439320000|2024-10-09 02:02:00|329.5|327.5|329.69|327.69|329.69|327.69|329.45|327.45|23
1728439330000|2024-10-09 02:02:10|329.68|327.68|329.57|327.57|329.68|327.68|329.57|327.57|13
1728439340000|2024-10-09 02:02:20|329.56|327.56|329.43|327.43|329.56|327.56|329.41|327.41|17
1728439350000|2024-10-09 02:02:30|329.42|327.42|329.43|327.43|329.57|327.57|329.42|327.42|17
1728439360000|2024-10-09 02:02:40|329.44|327.44|329.39|327.39|329.45|327.45|329.39|327.39|14
1728439370000|2024-10-09 02:02:50|329.42|327.42|329.39|327.39|329.44|327.44|329.39|327.39|13
1728439380000|2024-10-09 02:03:00|329.37|327.37|329.59|327.59|329.59|327.59|329.37|327.37|16
1728439390000|2024-10-09 02:03:10|329.6|327.6|329.67|327.67|329.75|327.75|329.6|327.6|20
1728439400000|2024-10-09 02:03:20|329.68|327.68|329.76|327.76|329.76|327.76|329.68|327.68|10
1728439410000|2024-10-09 02:03:30|329.79|327.79|329.69|327.69|329.79|327.79|329.69|327.69|18
1728439420000|2024-10-09 02:03:40|329.7|327.7|329.61|327.61|329.7|327.7|329.61|327.61|18
1728439430000|2024-10-09 02:03:50|329.62|327.62|329.49|327.49|329.63|327.63|329.49|327.49|10
1728439440000|2024-10-09 02:04:00|329.48|327.48|329.49|327.49|329.5|327.5|329.4|327.4|19
1728439450000|2024-10-09 02:04:10|329.47|327.47|329.48|327.48|329.48|327.48|329.46|327.46|11
1728439460000|2024-10-09 02:04:20|329.47|327.47|329.45|327.45|329.47|327.47|329.45|327.45|5
1728439470000|2024-10-09 02:04:30|329.4|327.4|329.48|327.48|329.48|327.48|329.33|327.33|12
1728439480000|2024-10-09 02:04:40|329.49|327.49|329.49|327.49|329.49|327.49|329.49|327.49|1
1728439490000|2024-10-09 02:04:50|329.48|327.48|329.59|327.59|329.59|327.59|329.48|327.48|4
1728439500000|2024-10-09 02:05:00|329.56|327.56|329.56|327.56|329.56|327.56|329.5|327.5|19
1728439510000|2024-10-09 02:05:10|329.61|327.61|329.61|327.61|329.61|327.61|329.55|327.55|13
1728439520000|2024-10-09 02:05:20|329.56|327.56|329.61|327.61|329.61|327.61|329.56|327.56|5
1728439530000|2024-10-09 02:05:30|329.62|327.62|329.44|327.44|329.62|327.62|329.44|327.44|13
1728439540000|2024-10-09 02:05:40|329.45|327.45|329.59|327.59|329.61|327.61|329.44|327.44|18
1728439550000|2024-10-09 02:05:50|329.54|327.54|329.55|327.55|329.56|327.56|329.54|327.54|10
1728439560000|2024-10-09 02:06:00|329.54|327.54|329.59|327.59|329.6|327.6|329.51|327.51|15
1728439570000|2024-10-09 02:06:10|329.58|327.58|329.7|327.7|329.72|327.72|329.58|327.58|15
1728439580000|2024-10-09 02:06:20|329.69|327.69|329.63|327.63|329.69|327.69|329.63|327.63|18
1728439590000|2024-10-09 02:06:30|329.62|327.62|329.67|327.67|329.68|327.68|329.59|327.59|19
1728439600000|2024-10-09 02:06:40|329.66|327.66|329.64|327.64|329.71|327.71|329.64|327.64|10
1728439610000|2024-10-09 02:06:50|329.67|327.67|329.64|327.64|329.7|327.7|329.64|327.64|16
1728439620000|2024-10-09 02:07:00|329.66|327.66|329.61|327.61|329.66|327.66|329.48|327.48|21
1728439630000|2024-10-09 02:07:10|329.62|327.62|329.68|327.68|329.71|327.71|329.62|327.62|20
1728439640000|2024-10-09 02:07:20|329.72|327.72|329.76|327.76|329.79|327.79|329.68|327.68|13
1728439650000|2024-10-09 02:07:30|329.77|327.77|329.74|327.74|329.79|327.79|329.74|327.74|10
1728439660000|2024-10-09 02:07:40|329.75|327.75|329.7|327.7|329.75|327.75|329.64|327.64|11
1728439670000|2024-10-09 02:07:50|329.69|327.69|329.67|327.67|329.75|327.75|329.66|327.66|13
1728439680000|2024-10-09 02:08:00|329.68|327.68|329.47|327.47|329.68|327.68|329.44|327.44|31
1728439690000|2024-10-09 02:08:10|329.48|327.48|329.54|327.54|329.58|327.58|329.48|327.48|17
1728439700000|2024-10-09 02:08:20|329.53|327.53|329.55|327.55|329.58|327.58|329.52|327.52|18
1728439710000|2024-10-09 02:08:30|329.56|327.56|329.58|327.58|329.59|327.59|329.53|327.53|17
1728439720000|2024-10-09 02:08:40|329.57|327.57|329.58|327.58|329.63|327.63|329.55|327.55|21
1728439730000|2024-10-09 02:08:50|329.57|327.57|329.6|327.6|329.6|327.6|329.55|327.55|13
1728439740000|2024-10-09 02:09:00|329.56|327.56|329.49|327.49|329.57|327.57|329.47|327.47|12
1728439750000|2024-10-09 02:09:10|329.51|327.51|329.55|327.55|329.6|327.6|329.51|327.51|13
1728439760000|2024-10-09 02:09:20|329.56|327.56|329.45|327.45|329.56|327.56|329.44|327.44|11
1728439770000|2024-10-09 02:09:30|329.44|327.44|329.43|327.43|329.45|327.45|329.41|327.41|12
1728439780000|2024-10-09 02:09:40|329.45|327.45|329.44|327.44|329.51|327.51|329.44|327.44|15
1728439790000|2024-10-09 02:09:50|329.43|327.43|329.45|327.45|329.48|327.48|329.42|327.42|17
1728439800000|2024-10-09 02:10:00|329.44|327.44|329.58|327.58|329.58|327.58|329.41|327.41|15
1728439810000|2024-10-09 02:10:10|329.6|327.6|329.64|327.64|329.65|327.65|329.57|327.57|13
1728439820000|2024-10-09 02:10:20|329.65|327.65|329.86|327.86|329.9|327.9|329.65|327.65|20
1728439830000|2024-10-09 02:10:30|329.87|327.87|329.86|327.86|329.9|327.9|329.86|327.86|16
1728439840000|2024-10-09 02:10:40|329.84|327.84|329.87|327.87|329.88|327.88|329.84|327.84|13
1728439850000|2024-10-09 02:10:50|329.86|327.86|329.81|327.81|329.87|327.87|329.73|327.73|21
1728439860000|2024-10-09 02:11:00|329.8|327.8|329.74|327.74|329.8|327.8|329.7|327.7|14
1728439870000|2024-10-09 02:11:10|329.75|327.75|329.82|327.82|329.82|327.82|329.74|327.74|16
1728439880000|2024-10-09 02:11:20|329.85|327.85|329.84|327.84|329.85|327.85|329.83|327.83|12
1728439890000|2024-10-09 02:11:30|329.83|327.83|329.76|327.76|329.83|327.83|329.69|327.69|12
1728439900000|2024-10-09 02:11:40|329.75|327.75|329.77|327.77|329.79|327.79|329.7|327.7|15
1728439910000|2024-10-09 02:11:50|329.76|327.76|329.76|327.76|329.78|327.78|329.75|327.75|8
1728439920000|2024-10-09 02:12:00|329.73|327.73|329.86|327.86|329.86|327.86|329.72|327.72|10
1728439930000|2024-10-09 02:12:10|329.87|327.87|329.89|327.89|329.91|327.91|329.85|327.85|12
1728439940000|2024-10-09 02:12:20|329.88|327.88|329.84|327.84|329.88|327.88|329.82|327.82|12
1728439950000|2024-10-09 02:12:30|329.79|327.79|329.7|327.7|329.79|327.79|329.69|327.69|12
1728439960000|2024-10-09 02:12:40|329.71|327.71|329.67|327.67|329.71|327.71|329.63|327.63|18
1728439970000|2024-10-09 02:12:50|329.66|327.66|329.59|327.59|329.68|327.68|329.58|327.58|9
1728439980000|2024-10-09 02:13:00|329.62|327.62|329.65|327.65|329.68|327.68|329.59|327.59|14
1728439990000|2024-10-09 02:13:10|329.62|327.62|329.64|327.64|329.65|327.65|329.61|327.61|7
1728440000000|2024-10-09 02:13:20|329.63|327.63|329.66|327.66|329.66|327.66|329.63|327.63|10
1728440010000|2024-10-09 02:13:30|329.68|327.68|329.56|327.56|329.69|327.69|329.55|327.55|12
1728440020000|2024-10-09 02:13:40|329.55|327.55|329.41|327.41|329.55|327.55|329.41|327.41|13
1728440030000|2024-10-09 02:13:50|329.45|327.45|329.46|327.46|329.5|327.5|329.42|327.42|12
1728440040000|2024-10-09 02:14:00|329.45|327.45|329.46|327.46|329.47|327.47|329.42|327.42|14
1728440050000|2024-10-09 02:14:10|329.45|327.45|329.44|327.44|329.45|327.45|329.43|327.43|4
1728440060000|2024-10-09 02:14:20|329.43|327.43|329.27|327.27|329.44|327.44|329.26|327.26|14
1728440070000|2024-10-09 02:14:30|329.26|327.26|329.25|327.25|329.28|327.28|329.25|327.25|9
1728440080000|2024-10-09 02:14:40|329.27|327.27|329.22|327.22|329.27|327.27|329.2|327.2|13
1728440090000|2024-10-09 02:14:50|329.2|327.2|329.24|327.24|329.27|327.27|329.18|327.18|16
1728440100000|2024-10-09 02:15:00|329.23|327.23|329.27|327.27|329.27|327.27|329.23|327.23|17
1728440110000|2024-10-09 02:15:10|329.28|327.28|329.4|327.4|329.41|327.41|329.28|327.28|18
1728440120000|2024-10-09 02:15:20|329.38|327.38|329.36|327.36|329.41|327.41|329.36|327.36|19
1728440130000|2024-10-09 02:15:30|329.35|327.35|329.36|327.36|329.36|327.36|329.3|327.3|16
1728440140000|2024-10-09 02:15:40|329.35|327.35|329.23|327.23|329.36|327.36|329.23|327.23|8
1728440150000|2024-10-09 02:15:50|329.25|327.25|329.24|327.24|329.26|327.26|329.23|327.23|11
1728440160000|2024-10-09 02:16:00|329.26|327.26|329.33|327.33|329.33|327.33|329.26|327.26|9
1728440170000|2024-10-09 02:16:10|329.37|327.37|329.11|327.11|329.37|327.37|329.11|327.11|23
1728440180000|2024-10-09 02:16:20|329.1|327.1|329.03|327.03|329.1|327.1|329.01|327.01|16
1728440190000|2024-10-09 02:16:30|329.02|327.02|329|327|329.02|327.02|329|327|11
1728440200000|2024-10-09 02:16:40|329.01|327.01|329.01|327.01|329.01|327.01|328.99|326.99|13
1728440210000|2024-10-09 02:16:50|329|327|328.99|326.99|329.01|327.01|328.93|326.93|12
1728440220000|2024-10-09 02:17:00|329|327|329.01|327.01|329.02|327.02|328.95|326.95|18
1728440230000|2024-10-09 02:17:10|329.03|327.03|329.1|327.1|329.1|327.1|329.01|327.01|16
1728440240000|2024-10-09 02:17:20|329.07|327.07|328.96|326.96|329.08|327.08|328.96|326.96|10
1728440250000|2024-10-09 02:17:30|328.95|326.95|328.9|326.9|328.95|326.95|328.88|326.88|8
1728440260000|2024-10-09 02:17:40|328.89|326.89|328.93|326.93|328.94|326.94|328.89|326.89|10
1728440270000|2024-10-09 02:17:50|328.91|326.91|328.88|326.88|328.91|326.91|328.87|326.87|8
1728440280000|2024-10-09 02:18:00|328.89|326.89|328.87|326.87|328.89|326.89|328.86|326.86|9
1728440290000|2024-10-09 02:18:10|328.88|326.88|329.01|327.01|329.05|327.05|328.88|326.88|10
1728440300000|2024-10-09 02:18:20|329.02|327.02|329.05|327.05|329.08|327.08|329.02|327.02|8
1728440310000|2024-10-09 02:18:30|329.04|327.04|329.05|327.05|329.05|327.05|329.04|327.04|4
1728440320000|2024-10-09 02:18:40|329.06|327.06|329.12|327.12|329.14|327.14|329.06|327.06|6
1728440330000|2024-10-09 02:18:50|329.13|327.13|329.16|327.16|329.18|327.18|329.13|327.13|7
1728440340000|2024-10-09 02:19:00|329.15|327.15|329.16|327.16|329.16|327.16|329.11|327.11|17
1728440350000|2024-10-09 02:19:10|329.17|327.17|329.18|327.18|329.2|327.2|329.17|327.17|9
1728440360000|2024-10-09 02:19:20|329.17|327.17|329.13|327.13|329.17|327.17|329.13|327.13|6
1728440370000|2024-10-09 02:19:30|329.14|327.14|329.22|327.22|329.26|327.26|329.14|327.14|16
1728440380000|2024-10-09 02:19:40|329.21|327.21|329.31|327.31|329.31|327.31|329.2|327.2|9
1728440390000|2024-10-09 02:19:50|329.29|327.29|329.27|327.27|329.29|327.29|329.27|327.27|10
1728440400000|2024-10-09 02:20:00|329.28|327.28|329.44|327.44|329.44|327.44|329.28|327.28|20
1728440410000|2024-10-09 02:20:10|329.43|327.43|329.47|327.47|329.48|327.48|329.43|327.43|8
1728440420000|2024-10-09 02:20:20|329.49|327.49|329.46|327.46|329.51|327.51|329.46|327.46|8
1728440430000|2024-10-09 02:20:30|329.48|327.48|329.48|327.48|329.48|327.48|329.47|327.47|3
1728440440000|2024-10-09 02:20:40|329.47|327.47|329.43|327.43|329.47|327.47|329.43|327.43|2
1728440450000|2024-10-09 02:20:50|329.46|327.46|329.44|327.44|329.46|327.46|329.44|327.44|5
1728440460000|2024-10-09 02:21:00|329.43|327.43|329.45|327.45|329.45|327.45|329.41|327.41|13
1728440470000|2024-10-09 02:21:10|329.47|327.47|329.48|327.48|329.49|327.49|329.47|327.47|4
1728440480000|2024-10-09 02:21:20|329.49|327.49|329.5|327.5|329.5|327.5|329.49|327.49|4
1728440490000|2024-10-09 02:21:30|329.48|327.48|329.46|327.46|329.48|327.48|329.46|327.46|9
1728440500000|2024-10-09 02:21:40|329.45|327.45|329.49|327.49|329.49|327.49|329.45|327.45|5
1728440510000|2024-10-09 02:21:50|329.5|327.5|329.5|327.5|329.51|327.51|329.48|327.48|9
1728440520000|2024-10-09 02:22:00|329.53|327.53|329.52|327.52|329.57|327.57|329.52|327.52|7
1728440530000|2024-10-09 02:22:10|329.5|327.5|329.41|327.41|329.5|327.5|329.41|327.41|10
1728440540000|2024-10-09 02:22:20|329.4|327.4|329.46|327.46|329.46|327.46|329.39|327.39|11
1728440550000|2024-10-09 02:22:30|329.47|327.47|329.53|327.53|329.53|327.53|329.46|327.46|8
1728440560000|2024-10-09 02:22:40|329.54|327.54|329.44|327.44|329.58|327.58|329.44|327.44|5
1728440570000|2024-10-09 02:22:50|329.43|327.43|329.44|327.44|329.44|327.44|329.38|327.38|7
1728440580000|2024-10-09 02:23:00|329.43|327.43|329.41|327.41|329.43|327.43|329.41|327.41|2
1728440590000|2024-10-09 02:23:10|329.42|327.42|329.42|327.42|329.42|327.42|329.42|327.42|1
1728440610000|2024-10-09 02:23:30|329.47|327.47|329.51|327.51|329.53|327.53|329.47|327.47|8
1728440620000|2024-10-09 02:23:40|329.48|327.48|329.48|327.48|329.49|327.49|329.43|327.43|11
1728440630000|2024-10-09 02:23:50|329.49|327.49|329.5|327.5|329.51|327.51|329.48|327.48|5
1728440640000|2024-10-09 02:24:00|329.49|327.49|329.58|327.58|329.6|327.6|329.49|327.49|7
1728440650000|2024-10-09 02:24:10|329.59|327.59|329.59|327.59|329.6|327.6|329.57|327.57|5
1728440660000|2024-10-09 02:24:20|329.6|327.6|329.56|327.56|329.6|327.6|329.56|327.56|9
1728440670000|2024-10-09 02:24:30|329.57|327.57|329.58|327.58|329.58|327.58|329.56|327.56|6
1728440680000|2024-10-09 02:24:40|329.57|327.57|329.5|327.5|329.57|327.57|329.5|327.5|6
1728440690000|2024-10-09 02:24:50|329.51|327.51|329.54|327.54|329.56|327.56|329.51|327.51|6
1728440700000|2024-10-09 02:25:00|329.55|327.55|329.55|327.55|329.55|327.55|329.54|327.54|9
1728440710000|2024-10-09 02:25:10|329.56|327.56|329.67|327.67|329.68|327.68|329.56|327.56|11
1728440720000|2024-10-09 02:25:20|329.68|327.68|329.65|327.65|329.72|327.72|329.65|327.65|5
1728440730000|2024-10-09 02:25:30|329.63|327.63|329.62|327.62|329.63|327.63|329.61|327.61|4
1728440740000|2024-10-09 02:25:40|329.61|327.61|329.68|327.68|329.68|327.68|329.61|327.61|7
1728440750000|2024-10-09 02:25:50|329.67|327.67|329.67|327.67|329.67|327.67|329.66|327.66|3
1728440760000|2024-10-09 02:26:00|329.66|327.66|329.55|327.55|329.66|327.66|329.55|327.55|7
1728440770000|2024-10-09 02:26:10|329.51|327.51|329.43|327.43|329.51|327.51|329.43|327.43|5
1728440780000|2024-10-09 02:26:20|329.44|327.44|329.47|327.47|329.47|327.47|329.42|327.42|7
1728440790000|2024-10-09 02:26:30|329.45|327.45|329.46|327.46|329.48|327.48|329.43|327.43|14
1728440800000|2024-10-09 02:26:40|329.47|327.47|329.6|327.6|329.6|327.6|329.46|327.46|12
1728440810000|2024-10-09 02:26:50|329.59|327.59|329.54|327.54|329.6|327.6|329.53|327.53|19
1728440820000|2024-10-09 02:27:00|329.55|327.55|329.55|327.55|329.56|327.56|329.55|327.55|9
1728440830000|2024-10-09 02:27:10|329.56|327.56|329.59|327.59|329.63|327.63|329.56|327.56|12
1728440840000|2024-10-09 02:27:20|329.6|327.6|329.55|327.55|329.6|327.6|329.54|327.54|11
1728440850000|2024-10-09 02:27:30|329.56|327.56|329.38|327.38|329.56|327.56|329.38|327.38|13
1728440860000|2024-10-09 02:27:40|329.39|327.39|329.41|327.41|329.44|327.44|329.39|327.39|7
1728440870000|2024-10-09 02:27:50|329.43|327.43|329.42|327.42|329.43|327.43|329.42|327.42|2
1728440880000|2024-10-09 02:28:00|329.46|327.46|329.5|327.5|329.55|327.55|329.46|327.46|17
1728440890000|2024-10-09 02:28:10|329.49|327.49|329.52|327.52|329.53|327.53|329.49|327.49|16
1728440900000|2024-10-09 02:28:20|329.51|327.51|329.53|327.53|329.55|327.55|329.51|327.51|8
1728440910000|2024-10-09 02:28:30|329.52|327.52|329.53|327.53|329.55|327.55|329.52|327.52|12
1728440920000|2024-10-09 02:28:40|329.52|327.52|329.52|327.52|329.52|327.52|329.52|327.52|1
1728440930000|2024-10-09 02:28:50|329.51|327.51|329.51|327.51|329.53|327.53|329.51|327.51|5
1728440940000|2024-10-09 02:29:00|329.5|327.5|329.5|327.5|329.51|327.51|329.5|327.5|7
1728440950000|2024-10-09 02:29:10|329.51|327.51|329.54|327.54|329.55|327.55|329.51|327.51|7
1728440960000|2024-10-09 02:29:20|329.53|327.53|329.47|327.47|329.53|327.53|329.47|327.47|8
1728440970000|2024-10-09 02:29:30|329.48|327.48|329.43|327.43|329.48|327.48|329.43|327.43|5
1728440980000|2024-10-09 02:29:40|329.44|327.44|329.47|327.47|329.47|327.47|329.41|327.41|6
1728440990000|2024-10-09 02:29:50|329.46|327.46|329.4|327.4|329.47|327.47|329.4|327.4|8
1728441000000|2024-10-09 02:30:00|329.38|327.38|329.39|327.39|329.4|327.4|329.33|327.33|11
1728441010000|2024-10-09 02:30:10|329.4|327.4|329.39|327.39|329.41|327.41|329.38|327.38|17
1728441020000|2024-10-09 02:30:20|329.4|327.4|329.35|327.35|329.4|327.4|329.35|327.35|12
1728441030000|2024-10-09 02:30:30|329.32|327.32|329.18|327.18|329.32|327.32|329.17|327.17|10
1728441040000|2024-10-09 02:30:40|329.17|327.17|329.18|327.18|329.18|327.18|329.17|327.17|2
1728441050000|2024-10-09 02:30:50|329.17|327.17|329.08|327.08|329.17|327.17|329.08|327.08|5
1728441060000|2024-10-09 02:31:00|329.09|327.09|329.08|327.08|329.09|327.09|329.08|327.08|8
1728441070000|2024-10-09 02:31:10|329.1|327.1|329.19|327.19|329.22|327.22|329.1|327.1|8
1728441080000|2024-10-09 02:31:20|329.18|327.18|329.1|327.1|329.18|327.18|329.1|327.1|10
1728441090000|2024-10-09 02:31:30|329.06|327.06|329.05|327.05|329.07|327.07|329.01|327.01|16
1728441100000|2024-10-09 02:31:40|329.04|327.04|329.02|327.02|329.04|327.04|329|327|7
1728441110000|2024-10-09 02:31:50|329.01|327.01|329.01|327.01|329.02|327.02|329|327|7
1728441120000|2024-10-09 02:32:00|329|327|328.9|326.9|329|327|328.89|326.89|14
1728441130000|2024-10-09 02:32:10|328.89|326.89|328.88|326.88|328.89|326.89|328.87|326.87|8
1728441140000|2024-10-09 02:32:20|328.87|326.87|328.87|326.87|328.88|326.88|328.87|326.87|3
1728441150000|2024-10-09 02:32:30|328.88|326.88|328.9|326.9|328.96|326.96|328.88|326.88|13
1728441160000|2024-10-09 02:32:40|328.91|326.91|328.77|326.77|328.91|326.91|328.77|326.77|15
1728441170000|2024-10-09 02:32:50|328.76|326.76|328.8|326.8|328.8|326.8|328.76|326.76|7
1728441180000|2024-10-09 02:33:00|328.83|326.83|328.78|326.78|328.83|326.83|328.78|326.78|4
1728441190000|2024-10-09 02:33:10|328.82|326.82|328.79|326.79|328.82|326.82|328.77|326.77|10
1728441200000|2024-10-09 02:33:20|328.8|326.8|328.76|326.76|328.8|326.8|328.75|326.75|11
1728441210000|2024-10-09 02:33:30|328.79|326.79|328.72|326.72|328.79|326.79|328.7|326.7|9
1728441220000|2024-10-09 02:33:40|328.65|326.65|328.74|326.74|328.78|326.78|328.63|326.63|12
1728441230000|2024-10-09 02:33:50|328.71|326.71|328.71|326.71|328.71|326.71|328.71|326.71|1
1728441240000|2024-10-09 02:34:00|328.72|326.72|328.77|326.77|328.77|326.77|328.72|326.72|2
1728441250000|2024-10-09 02:34:10|328.76|326.76|328.72|326.72|328.76|326.76|328.71|326.71|12
1728441260000|2024-10-09 02:34:20|328.74|326.74|328.73|326.73|328.74|326.74|328.72|326.72|8
1728441270000|2024-10-09 02:34:30|328.72|326.72|328.75|326.75|328.75|326.75|328.7|326.7|6
1728441280000|2024-10-09 02:34:40|328.74|326.74|328.72|326.72|328.74|326.74|328.7|326.7|11
1728441290000|2024-10-09 02:34:50|328.73|326.73|328.71|326.71|328.73|326.73|328.71|326.71|8
1728441300000|2024-10-09 02:35:00|328.72|326.72|328.75|326.75|328.78|326.78|328.72|326.72|7
1728441310000|2024-10-09 02:35:10|328.76|326.76|328.89|326.89|328.89|326.89|328.75|326.75|7
1728441320000|2024-10-09 02:35:20|328.9|326.9|328.95|326.95|328.95|326.95|328.9|326.9|8
1728441330000|2024-10-09 02:35:30|328.94|326.94|328.96|326.96|328.96|326.96|328.89|326.89|14
1728441340000|2024-10-09 02:35:40|328.97|326.97|328.94|326.94|328.97|326.97|328.9|326.9|20
1728441350000|2024-10-09 02:35:50|328.91|326.91|328.87|326.87|328.91|326.91|328.87|326.87|9
1728441360000|2024-10-09 02:36:00|328.88|326.88|329.01|327.01|329.02|327.02|328.88|326.88|16
1728441370000|2024-10-09 02:36:10|329|327|328.91|326.91|329.02|327.02|328.91|326.91|12
1728441380000|2024-10-09 02:36:20|328.88|326.88|328.85|326.85|328.88|326.88|328.85|326.85|5
1728441390000|2024-10-09 02:36:30|328.86|326.86|328.89|326.89|328.89|326.89|328.85|326.85|10
1728441400000|2024-10-09 02:36:40|328.88|326.88|328.89|326.89|328.89|326.89|328.88|326.88|4
1728441410000|2024-10-09 02:36:50|328.9|326.9|328.92|326.92|328.92|326.92|328.9|326.9|2
1728441420000|2024-10-09 02:37:00|328.93|326.93|328.99|326.99|329.04|327.04|328.93|326.93|10
1728441430000|2024-10-09 02:37:10|328.98|326.98|328.99|326.99|328.99|326.99|328.98|326.98|6
1728441440000|2024-10-09 02:37:20|329|327|328.98|326.98|329|327|328.96|326.96|5
1728441460000|2024-10-09 02:37:40|328.97|326.97|328.95|326.95|328.97|326.97|328.94|326.94|6
1728441470000|2024-10-09 02:37:50|328.96|326.96|328.99|326.99|329|327|328.96|326.96|6
1728441480000|2024-10-09 02:38:00|329.01|327.01|328.93|326.93|329.01|327.01|328.93|326.93|13
1728441490000|2024-10-09 02:38:10|328.92|326.92|328.81|326.81|328.92|326.92|328.81|326.81|9
1728441500000|2024-10-09 02:38:20|328.82|326.82|328.82|326.82|328.82|326.82|328.82|326.82|1
1728441510000|2024-10-09 02:38:30|328.83|326.83|328.83|326.83|328.84|326.84|328.8|326.8|8
1728441520000|2024-10-09 02:38:40|328.82|326.82|328.83|326.83|328.83|326.83|328.82|326.82|2
1728441530000|2024-10-09 02:38:50|328.82|326.82|328.89|326.89|328.9|326.9|328.82|326.82|7
1728441540000|2024-10-09 02:39:00|328.9|326.9|328.9|326.9|328.9|326.9|328.88|326.88|6
1728441550000|2024-10-09 02:39:10|328.89|326.89|328.9|326.9|328.9|326.9|328.87|326.87|6
1728441560000|2024-10-09 02:39:20|328.91|326.91|329|327|329|327|328.91|326.91|7
1728441570000|2024-10-09 02:39:30|329.01|327.01|328.99|326.99|329.01|327.01|328.99|326.99|11
1728441580000|2024-10-09 02:39:40|328.96|326.96|328.98|326.98|328.98|326.98|328.95|326.95|11
1728441590000|2024-10-09 02:39:50|328.97|326.97|328.89|326.89|328.98|326.98|328.88|326.88|15
1728441600000|2024-10-09 02:40:00|328.88|326.88|328.96|326.96|328.96|326.96|328.86|326.86|16
1728441610000|2024-10-09 02:40:10|328.97|326.97|328.98|326.98|329.04|327.04|328.96|326.96|14
1728441620000|2024-10-09 02:40:20|328.99|326.99|328.99|326.99|329.02|327.02|328.98|326.98|11
1728441630000|2024-10-09 02:40:30|329.02|327.02|328.98|326.98|329.02|327.02|328.98|326.98|8
1728441640000|2024-10-09 02:40:40|329|327|328.85|326.85|329.02|327.02|328.85|326.85|18
1728441650000|2024-10-09 02:40:50|328.83|326.83|328.92|326.92|328.92|326.92|328.83|326.83|13
1728441660000|2024-10-09 02:41:00|328.95|326.95|328.99|326.99|328.99|326.99|328.95|326.95|12
1728441670000|2024-10-09 02:41:10|328.98|326.98|329.1|327.1|329.1|327.1|328.98|326.98|9
1728441680000|2024-10-09 02:41:20|329.11|327.11|329.08|327.08|329.11|327.11|329.05|327.05|17
1728441690000|2024-10-09 02:41:30|329.09|327.09|329.19|327.19|329.19|327.19|329.07|327.07|13
1728441700000|2024-10-09 02:41:40|329.22|327.22|329.23|327.23|329.27|327.27|329.21|327.21|16
1728441710000|2024-10-09 02:41:50|329.22|327.22|329.18|327.18|329.23|327.23|329.14|327.14|16
1728441720000|2024-10-09 02:42:00|329.15|327.15|329.15|327.15|329.18|327.18|329.13|327.13|15
1728441730000|2024-10-09 02:42:10|329.14|327.14|329.15|327.15|329.17|327.17|329.12|327.12|17
1728441740000|2024-10-09 02:42:20|329.16|327.16|329.15|327.15|329.19|327.19|329.15|327.15|18
1728441750000|2024-10-09 02:42:30|329.16|327.16|329.18|327.18|329.19|327.19|329.15|327.15|9
1728441760000|2024-10-09 02:42:40|329.19|327.19|329.12|327.12|329.21|327.21|329.09|327.09|18
1728441770000|2024-10-09 02:42:50|329.14|327.14|329.03|327.03|329.14|327.14|329.03|327.03|16
1728441780000|2024-10-09 02:43:00|329.05|327.05|329.03|327.03|329.06|327.06|329.03|327.03|11
1728441790000|2024-10-09 02:43:10|329.02|327.02|328.94|326.94|329.02|327.02|328.92|326.92|11
1728441800000|2024-10-09 02:43:20|328.92|326.92|328.95|326.95|328.95|326.95|328.92|326.92|12
1728441810000|2024-10-09 02:43:30|328.96|326.96|329|327|329|327|328.94|326.94|16
1728441820000|2024-10-09 02:43:40|329.02|327.02|328.96|326.96|329.02|327.02|328.96|326.96|14
1728441830000|2024-10-09 02:43:50|328.97|326.97|328.97|326.97|329.01|327.01|328.96|326.96|10
1728441840000|2024-10-09 02:44:00|328.98|326.98|328.96|326.96|328.98|326.98|328.92|326.92|15
1728441850000|2024-10-09 02:44:10|328.94|326.94|329.01|327.01|329.02|327.02|328.94|326.94|19
1728441860000|2024-10-09 02:44:20|328.97|326.97|328.98|326.98|329|327|328.97|326.97|10
1728441870000|2024-10-09 02:44:30|328.97|326.97|329|327|329.01|327.01|328.97|326.97|14
1728441880000|2024-10-09 02:44:40|329.03|327.03|329.28|327.28|329.31|327.31|329.02|327.02|11
1728441890000|2024-10-09 02:44:50|329.29|327.29|329.27|327.27|329.29|327.29|329.26|327.26|10
1728441900000|2024-10-09 02:45:00|329.28|327.28|329.34|327.34|329.34|327.34|329.28|327.28|12
1728441910000|2024-10-09 02:45:10|329.36|327.36|329.36|327.36|329.36|327.36|329.34|327.34|3
1728441920000|2024-10-09 02:45:20|329.34|327.34|329.16|327.16|329.34|327.34|329.16|327.16|21
1728441930000|2024-10-09 02:45:30|329.15|327.15|329.14|327.14|329.15|327.15|329.14|327.14|8
1728441940000|2024-10-09 02:45:40|329.07|327.07|329.17|327.17|329.19|327.19|329.05|327.05|15
1728441950000|2024-10-09 02:45:50|329.18|327.18|329.18|327.18|329.19|327.19|329.14|327.14|15
1728441960000|2024-10-09 02:46:00|329.19|327.19|329.26|327.26|329.28|327.28|329.19|327.19|17
1728441970000|2024-10-09 02:46:10|329.25|327.25|329.4|327.4|329.41|327.41|329.24|327.24|15
1728441980000|2024-10-09 02:46:20|329.39|327.39|329.37|327.37|329.39|327.39|329.36|327.36|11
1728441990000|2024-10-09 02:46:30|329.38|327.38|329.38|327.38|329.39|327.39|329.37|327.37|9
1728442000000|2024-10-09 02:46:40|329.39|327.39|329.39|327.39|329.4|327.4|329.38|327.38|5
1728442010000|2024-10-09 02:46:50|329.38|327.38|329.36|327.36|329.38|327.38|329.36|327.36|3
1728442020000|2024-10-09 02:47:00|329.37|327.37|329.25|327.25|329.38|327.38|329.25|327.25|20
1728442030000|2024-10-09 02:47:10|329.24|327.24|329.14|327.14|329.24|327.24|329.12|327.12|17
1728442040000|2024-10-09 02:47:20|329.15|327.15|329.34|327.34|329.34|327.34|329.14|327.14|13
1728442050000|2024-10-09 02:47:30|329.33|327.33|329.35|327.35|329.38|327.38|329.33|327.33|12
1728442060000|2024-10-09 02:47:40|329.34|327.34|329.37|327.37|329.37|327.37|329.34|327.34|9
1728442070000|2024-10-09 02:47:50|329.38|327.38|329.38|327.38|329.38|327.38|329.38|327.38|1
1728442080000|2024-10-09 02:48:00|329.4|327.4|329.26|327.26|329.4|327.4|329.25|327.25|13
1728442090000|2024-10-09 02:48:10|329.27|327.27|329.26|327.26|329.3|327.3|329.26|327.26|9
1728442100000|2024-10-09 02:48:20|329.27|327.27|329.3|327.3|329.32|327.32|329.26|327.26|9
1728442110000|2024-10-09 02:48:30|329.28|327.28|329.29|327.29|329.29|327.29|329.27|327.27|4
1728442120000|2024-10-09 02:48:40|329.28|327.28|329.42|327.42|329.42|327.42|329.28|327.28|10
1728442130000|2024-10-09 02:48:50|329.43|327.43|329.4|327.4|329.43|327.43|329.39|327.39|6
1728442140000|2024-10-09 02:49:00|329.39|327.39|329.27|327.27|329.39|327.39|329.27|327.27|9
1728442150000|2024-10-09 02:49:10|329.28|327.28|329.35|327.35|329.35|327.35|329.28|327.28|9
1728442160000|2024-10-09 02:49:20|329.4|327.4|329.57|327.57|329.58|327.58|329.4|327.4|16
1728442170000|2024-10-09 02:49:30|329.54|327.54|329.55|327.55|329.57|327.57|329.54|327.54|7
1728442180000|2024-10-09 02:49:40|329.54|327.54|329.59|327.59|329.6|327.6|329.54|327.54|10
1728442190000|2024-10-09 02:49:50|329.57|327.57|329.47|327.47|329.57|327.57|329.47|327.47|21
1728442200000|2024-10-09 02:50:00|329.46|327.46|329.48|327.48|329.49|327.49|329.43|327.43|11
1728442210000|2024-10-09 02:50:10|329.49|327.49|329.54|327.54|329.57|327.57|329.49|327.49|10
1728442220000|2024-10-09 02:50:20|329.56|327.56|329.65|327.65|329.65|327.65|329.56|327.56|7
1728442230000|2024-10-09 02:50:30|329.64|327.64|329.65|327.65|329.7|327.7|329.64|327.64|14
1728442240000|2024-10-09 02:50:40|329.66|327.66|329.71|327.71|329.72|327.72|329.66|327.66|8
1728442250000|2024-10-09 02:50:50|329.72|327.72|329.66|327.66|329.74|327.74|329.66|327.66|9
1728442260000|2024-10-09 02:51:00|329.67|327.67|329.67|327.67|329.75|327.75|329.67|327.67|12
1728442270000|2024-10-09 02:51:10|329.66|327.66|329.76|327.76|329.77|327.77|329.66|327.66|10
1728442280000|2024-10-09 02:51:20|329.77|327.77|329.79|327.79|329.79|327.79|329.76|327.76|14
1728442290000|2024-10-09 02:51:30|329.78|327.78|329.63|327.63|329.78|327.78|329.61|327.61|13
1728442300000|2024-10-09 02:51:40|329.62|327.62|329.54|327.54|329.62|327.62|329.5|327.5|18
1728442310000|2024-10-09 02:51:50|329.53|327.53|329.31|327.31|329.53|327.53|329.3|327.3|19
1728442320000|2024-10-09 02:52:00|329.3|327.3|329.12|327.12|329.3|327.3|329.12|327.12|22
1728442330000|2024-10-09 02:52:10|329.11|327.11|329.11|327.11|329.16|327.16|329.08|327.08|15
1728442340000|2024-10-09 02:52:20|329.1|327.1|329.12|327.12|329.12|327.12|329.09|327.09|15
1728442350000|2024-10-09 02:52:30|329.13|327.13|329.1|327.1|329.16|327.16|329.09|327.09|17
1728442360000|2024-10-09 02:52:40|329.09|327.09|329.1|327.1|329.1|327.1|329.07|327.07|8
1728442370000|2024-10-09 02:52:50|329.09|327.09|329.07|327.07|329.09|327.09|329.07|327.07|7
1728442380000|2024-10-09 02:53:00|329.06|327.06|328.97|326.97|329.08|327.08|328.97|326.97|11
1728442390000|2024-10-09 02:53:10|328.96|326.96|329.02|327.02|329.03|327.03|328.94|326.94|8
1728442400000|2024-10-09 02:53:20|329|327|329.01|327.01|329.01|327.01|328.99|326.99|8
1728442410000|2024-10-09 02:53:30|329.02|327.02|329.04|327.04|329.05|327.05|329.02|327.02|10
1728442420000|2024-10-09 02:53:40|329.03|327.03|329.06|327.06|329.06|327.06|329.03|327.03|6
1728442430000|2024-10-09 02:53:50|329.04|327.04|329.06|327.06|329.06|327.06|329.04|327.04|2
1728442440000|2024-10-09 02:54:00|329.05|327.05|329.04|327.04|329.06|327.06|329.04|327.04|8
1728442450000|2024-10-09 02:54:10|329.03|327.03|329.04|327.04|329.05|327.05|329.03|327.03|10
1728442460000|2024-10-09 02:54:20|329.05|327.05|328.99|326.99|329.05|327.05|328.98|326.98|10
1728442470000|2024-10-09 02:54:30|328.98|326.98|328.94|326.94|328.99|326.99|328.94|326.94|10
1728442480000|2024-10-09 02:54:40|328.97|326.97|328.94|326.94|328.99|326.99|328.94|326.94|14
1728442490000|2024-10-09 02:54:50|328.91|326.91|328.91|326.91|328.92|326.92|328.9|326.9|9
1728442500000|2024-10-09 02:55:00|328.94|326.94|329.01|327.01|329.02|327.02|328.93|326.93|15
1728442510000|2024-10-09 02:55:10|328.99|326.99|328.96|326.96|328.99|326.99|328.96|326.96|8
1728442520000|2024-10-09 02:55:20|328.98|326.98|328.99|326.99|328.99|326.99|328.96|326.96|7
1728442530000|2024-10-09 02:55:30|329|327|328.99|326.99|329|327|328.99|326.99|2
1728442540000|2024-10-09 02:55:40|328.97|326.97|328.95|326.95|328.97|326.97|328.95|326.95|5
1728442550000|2024-10-09 02:55:50|328.96|326.96|328.87|326.87|328.96|326.96|328.86|326.86|15
1728442560000|2024-10-09 02:56:00|328.86|326.86|328.78|326.78|328.88|326.88|328.72|326.72|18
1728442580000|2024-10-09 02:56:20|328.77|326.77|328.78|326.78|328.78|326.78|328.76|326.76|8
1728442590000|2024-10-09 02:56:30|328.77|326.77|328.78|326.78|328.79|326.79|328.73|326.73|8
1728442600000|2024-10-09 02:56:40|328.77|326.77|328.64|326.64|328.77|326.77|328.64|326.64|12
1728442610000|2024-10-09 02:56:50|328.65|326.65|328.73|326.73|328.73|326.73|328.65|326.65|10
1728442620000|2024-10-09 02:57:00|328.74|326.74|328.7|326.7|328.74|326.74|328.63|326.63|20
1728442630000|2024-10-09 02:57:10|328.69|326.69|328.69|326.69|328.71|326.71|328.66|326.66|17
1728442640000|2024-10-09 02:57:20|328.67|326.67|328.68|326.68|328.7|326.7|328.67|326.67|9
1728442650000|2024-10-09 02:57:30|328.69|326.69|328.67|326.67|328.69|326.69|328.66|326.66|13
1728442660000|2024-10-09 02:57:40|328.68|326.68|328.66|326.66|328.71|326.71|328.65|326.65|17
1728442670000|2024-10-09 02:57:50|328.67|326.67|328.61|326.61|328.67|326.67|328.59|326.59|10
1728442680000|2024-10-09 02:58:00|328.6|326.6|328.61|326.61|328.62|326.62|328.59|326.59|9
1728442690000|2024-10-09 02:58:10|328.6|326.6|328.56|326.56|328.62|326.62|328.56|326.56|6
1728442700000|2024-10-09 02:58:20|328.57|326.57|328.75|326.75|328.75|326.75|328.56|326.56|8
1728442710000|2024-10-09 02:58:30|328.76|326.76|328.66|326.66|328.76|326.76|328.66|326.66|17
1728442720000|2024-10-09 02:58:40|328.63|326.63|328.58|326.58|328.63|326.63|328.57|326.57|7
1728442730000|2024-10-09 02:58:50|328.57|326.57|328.51|326.51|328.59|326.59|328.51|326.51|4
1728442740000|2024-10-09 02:59:00|328.5|326.5|328.53|326.53|328.55|326.55|328.5|326.5|6
1728442750000|2024-10-09 02:59:10|328.54|326.54|328.53|326.53|328.54|326.54|328.53|326.53|4
1728442760000|2024-10-09 02:59:20|328.54|326.54|328.51|326.51|328.54|326.54|328.51|326.51|6
1728442770000|2024-10-09 02:59:30|328.5|326.5|328.52|326.52|328.52|326.52|328.49|326.49|4
1728442780000|2024-10-09 02:59:40|328.51|326.51|328.48|326.48|328.51|326.51|328.47|326.47|3
1728442790000|2024-10-09 02:59:50|328.47|326.47|328.48|326.48|328.49|326.49|328.47|326.47|4
1728442800000|2024-10-09 03:00:00|328.49|326.49|328.49|326.49|328.53|326.53|328.46|326.46|18
1728442810000|2024-10-09 03:00:10|328.5|326.5|328.55|326.55|328.56|326.56|328.47|326.47|18
1728442820000|2024-10-09 03:00:20|328.56|326.56|328.51|326.51|328.56|326.56|328.49|326.49|9
1728442830000|2024-10-09 03:00:30|328.5|326.5|328.45|326.45|328.5|326.5|328.45|326.45|4
1728442840000|2024-10-09 03:00:40|328.46|326.46|328.55|326.55|328.58|326.58|328.46|326.46|10
1728442850000|2024-10-09 03:00:50|328.56|326.56|328.5|326.5|328.56|326.56|328.49|326.49|13
1728442860000|2024-10-09 03:01:00|328.48|326.48|328.57|326.57|328.58|326.58|328.48|326.48|8
1728442870000|2024-10-09 03:01:10|328.56|326.56|328.55|326.55|328.58|326.58|328.52|326.52|12
1728442880000|2024-10-09 03:01:20|328.54|326.54|328.53|326.53|328.56|326.56|328.49|326.49|11
1728442890000|2024-10-09 03:01:30|328.55|326.55|328.52|326.52|328.55|326.55|328.51|326.51|11
1728442900000|2024-10-09 03:01:40|328.51|326.51|328.61|326.61|328.61|326.61|328.51|326.51|10
1728442910000|2024-10-09 03:01:50|328.56|326.56|328.65|326.65|328.65|326.65|328.55|326.55|15
1728442920000|2024-10-09 03:02:00|328.64|326.64|328.61|326.61|328.65|326.65|328.61|326.61|14
1728442930000|2024-10-09 03:02:10|328.62|326.62|328.61|326.61|328.63|326.63|328.6|326.6|10
1728442940000|2024-10-09 03:02:20|328.62|326.62|328.73|326.73|328.74|326.74|328.62|326.62|5
1728442950000|2024-10-09 03:02:30|328.74|326.74|328.91|326.91|328.94|326.94|328.74|326.74|20
1728442960000|2024-10-09 03:02:40|328.9|326.9|328.99|326.99|329.03|327.03|328.9|326.9|14
1728442970000|2024-10-09 03:02:50|329.02|327.02|328.97|326.97|329.02|327.02|328.91|326.91|15
1728442980000|2024-10-09 03:03:00|328.98|326.98|329.05|327.05|329.06|327.06|328.98|326.98|12
1728442990000|2024-10-09 03:03:10|329.08|327.08|329.1|327.1|329.12|327.12|329.08|327.08|11
1728443000000|2024-10-09 03:03:20|329.14|327.14|329.22|327.22|329.22|327.22|329.14|327.14|7
1728443010000|2024-10-09 03:03:30|329.21|327.21|329.12|327.12|329.22|327.22|329.12|327.12|9
1728443020000|2024-10-09 03:03:40|329.14|327.14|329.26|327.26|329.26|327.26|329.13|327.13|12
1728443030000|2024-10-09 03:03:50|329.25|327.25|329.15|327.15|329.26|327.26|329.14|327.14|14
1728443040000|2024-10-09 03:04:00|329.14|327.14|329.17|327.17|329.2|327.2|329.14|327.14|16
1728443050000|2024-10-09 03:04:10|329.16|327.16|329.04|327.04|329.16|327.16|329.04|327.04|14
1728443060000|2024-10-09 03:04:20|329.05|327.05|329.02|327.02|329.05|327.05|329.02|327.02|6
1728443070000|2024-10-09 03:04:30|329.03|327.03|329.06|327.06|329.09|327.09|329.03|327.03|9
1728443080000|2024-10-09 03:04:40|329.05|327.05|329.04|327.04|329.05|327.05|329.02|327.02|6
1728443090000|2024-10-09 03:04:50|329.02|327.02|328.97|326.97|329.02|327.02|328.97|326.97|4
1728443100000|2024-10-09 03:05:00|328.95|326.95|328.79|326.79|328.96|326.96|328.79|326.79|11
1728443110000|2024-10-09 03:05:10|328.78|326.78|328.69|326.69|328.78|326.78|328.68|326.68|10
1728443120000|2024-10-09 03:05:20|328.68|326.68|328.46|326.46|328.68|326.68|328.46|326.46|16
1728443130000|2024-10-09 03:05:30|328.45|326.45|328.45|326.45|328.47|326.47|328.38|326.38|17
1728443140000|2024-10-09 03:05:40|328.44|326.44|328.52|326.52|328.57|326.57|328.44|326.44|15
1728443150000|2024-10-09 03:05:50|328.53|326.53|328.53|326.53|328.54|326.54|328.49|326.49|15
1728443160000|2024-10-09 03:06:00|328.52|326.52|328.41|326.41|328.52|326.52|328.36|326.36|17
1728443170000|2024-10-09 03:06:10|328.42|326.42|328.34|326.34|328.42|326.42|328.33|326.33|13
1728443180000|2024-10-09 03:06:20|328.33|326.33|328.24|326.24|328.33|326.33|328.24|326.24|18
1728443190000|2024-10-09 03:06:30|328.25|326.25|328.24|326.24|328.25|326.25|328.17|326.17|9
1728443200000|2024-10-09 03:06:40|328.25|326.25|328.16|326.16|328.25|326.25|328.16|326.16|17
1728443210000|2024-10-09 03:06:50|328.17|326.17|328.19|326.19|328.24|326.24|328.17|326.17|21
1728443220000|2024-10-09 03:07:00|328.2|326.2|328.35|326.35|328.35|326.35|328.19|326.19|14
1728443230000|2024-10-09 03:07:10|328.33|326.33|328.29|326.29|328.34|326.34|328.29|326.29|12
1728443240000|2024-10-09 03:07:20|328.26|326.26|328.16|326.16|328.28|326.28|328.13|326.13|14
1728443250000|2024-10-09 03:07:30|328.15|326.15|328.07|326.07|328.17|326.17|328.04|326.04|18
1728443260000|2024-10-09 03:07:40|328.08|326.08|328.08|326.08|328.08|326.08|328.05|326.05|11
1728443270000|2024-10-09 03:07:50|328.06|326.06|328.06|326.06|328.07|326.07|328.01|326.01|9
1728443280000|2024-10-09 03:08:00|328.05|326.05|327.89|325.89|328.06|326.06|327.89|325.89|12
1728443290000|2024-10-09 03:08:10|327.9|325.9|327.77|325.77|327.93|325.93|327.74|325.74|19
1728443300000|2024-10-09 03:08:20|327.76|325.76|327.68|325.68|327.77|325.77|327.68|325.68|9
1728443310000|2024-10-09 03:08:30|327.69|325.69|327.68|325.68|327.71|325.71|327.65|325.65|11
1728443320000|2024-10-09 03:08:40|327.7|325.7|327.68|325.68|327.7|325.7|327.67|325.67|11
1728443330000|2024-10-09 03:08:50|327.69|325.69|327.75|325.75|327.77|325.77|327.69|325.69|13
1728443340000|2024-10-09 03:09:00|327.77|325.77|327.85|325.85|327.85|325.85|327.76|325.76|13
1728443350000|2024-10-09 03:09:10|327.84|325.84|328.03|326.03|328.03|326.03|327.84|325.84|10
1728443360000|2024-10-09 03:09:20|328.04|326.04|328.02|326.02|328.04|326.04|327.97|325.97|10
1728443370000|2024-10-09 03:09:30|328.01|326.01|328.12|326.12|328.14|326.14|328|326|14
1728443380000|2024-10-09 03:09:40|328.1|326.1|328.08|326.08|328.11|326.11|328.07|326.07|8
1728443390000|2024-10-09 03:09:50|328.07|326.07|328.18|326.18|328.18|326.18|328.03|326.03|11
1728443400000|2024-10-09 03:10:00|328.2|326.2|328.2|326.2|328.28|326.28|328.2|326.2|7
1728443410000|2024-10-09 03:10:10|328.16|326.16|328.14|326.14|328.16|326.16|328.12|326.12|14
1728443420000|2024-10-09 03:10:20|328.16|326.16|328.02|326.02|328.16|326.16|327.96|325.96|18
1728443430000|2024-10-09 03:10:30|328.07|326.07|328.07|326.07|328.11|326.11|328.07|326.07|9
1728443440000|2024-10-09 03:10:40|328.08|326.08|328.25|326.25|328.25|326.25|328.08|326.08|17
1728443450000|2024-10-09 03:10:50|328.27|326.27|328.36|326.36|328.37|326.37|328.27|326.27|17
1728443460000|2024-10-09 03:11:00|328.35|326.35|328.42|326.42|328.43|326.43|328.33|326.33|11
1728443470000|2024-10-09 03:11:10|328.43|326.43|328.55|326.55|328.55|326.55|328.43|326.43|7
1728443480000|2024-10-09 03:11:20|328.53|326.53|328.64|326.64|328.64|326.64|328.52|326.52|13
1728443490000|2024-10-09 03:11:30|328.63|326.63|328.64|326.64|328.64|326.64|328.63|326.63|2
1728443500000|2024-10-09 03:11:40|328.68|326.68|328.68|326.68|328.69|326.69|328.67|326.67|5
1728443510000|2024-10-09 03:11:50|328.67|326.67|328.67|326.67|328.68|326.68|328.65|326.65|12
1728443520000|2024-10-09 03:12:00|328.69|326.69|328.68|326.68|328.69|326.69|328.63|326.63|11
1728443530000|2024-10-09 03:12:10|328.7|326.7|328.66|326.66|328.7|326.7|328.66|326.66|10
1728443540000|2024-10-09 03:12:20|328.67|326.67|328.61|326.61|328.67|326.67|328.61|326.61|7
1728443550000|2024-10-09 03:12:30|328.6|326.6|328.46|326.46|328.6|326.6|328.46|326.46|12
1728443560000|2024-10-09 03:12:40|328.44|326.44|328.34|326.34|328.44|326.44|328.34|326.34|9
1728443570000|2024-10-09 03:12:50|328.37|326.37|328.44|326.44|328.46|326.46|328.37|326.37|9
1728443580000|2024-10-09 03:13:00|328.46|326.46|328.5|326.5|328.53|326.53|328.46|326.46|7
1728443590000|2024-10-09 03:13:10|328.51|326.51|328.43|326.43|328.51|326.51|328.42|326.42|7
1728443600000|2024-10-09 03:13:20|328.42|326.42|328.35|326.35|328.42|326.42|328.32|326.32|12
1728443610000|2024-10-09 03:13:30|328.4|326.4|328.4|326.4|328.44|326.44|328.39|326.39|16
1728443620000|2024-10-09 03:13:40|328.41|326.41|328.35|326.35|328.46|326.46|328.33|326.33|13
1728443630000|2024-10-09 03:13:50|328.34|326.34|328.35|326.35|328.37|326.37|328.29|326.29|8
1728443640000|2024-10-09 03:14:00|328.36|326.36|328.45|326.45|328.46|326.46|328.35|326.35|13
1728443650000|2024-10-09 03:14:10|328.46|326.46|328.5|326.5|328.5|326.5|328.46|326.46|3
1728443660000|2024-10-09 03:14:20|328.51|326.51|328.55|326.55|328.56|326.56|328.51|326.51|6
1728443670000|2024-10-09 03:14:30|328.56|326.56|328.56|326.56|328.56|326.56|328.54|326.54|9
1728443680000|2024-10-09 03:14:40|328.55|326.55|328.56|326.56|328.56|326.56|328.55|326.55|2
1728443690000|2024-10-09 03:14:50|328.54|326.54|328.49|326.49|328.54|326.54|328.49|326.49|2
1728443700000|2024-10-09 03:15:00|328.48|326.48|328.53|326.53|328.53|326.53|328.48|326.48|8
1728443710000|2024-10-09 03:15:10|328.54|326.54|328.52|326.52|328.59|326.59|328.52|326.52|15
1728443720000|2024-10-09 03:15:20|328.51|326.51|328.35|326.35|328.51|326.51|328.26|326.26|24
1728443730000|2024-10-09 03:15:30|328.36|326.36|328.28|326.28|328.36|326.36|328.28|326.28|14
1728443740000|2024-10-09 03:15:40|328.29|326.29|328.34|326.34|328.34|326.34|328.29|326.29|13
1728443750000|2024-10-09 03:15:50|328.35|326.35|328.4|326.4|328.44|326.44|328.34|326.34|17
1728443760000|2024-10-09 03:16:00|328.41|326.41|328.4|326.4|328.43|326.43|328.39|326.39|13
1728443770000|2024-10-09 03:16:10|328.41|326.41|328.25|326.25|328.41|326.41|328.24|326.24|20
1728443780000|2024-10-09 03:16:20|328.24|326.24|328.28|326.28|328.3|326.3|328.24|326.24|12
1728443790000|2024-10-09 03:16:30|328.24|326.24|328.22|326.22|328.25|326.25|328.18|326.18|20
1728443800000|2024-10-09 03:16:40|328.21|326.21|328.14|326.14|328.21|326.21|328.13|326.13|15
1728443810000|2024-10-09 03:16:50|328.15|326.15|328.17|326.17|328.18|326.18|328.15|326.15|14
1728443820000|2024-10-09 03:17:00|328.19|326.19|328.32|326.32|328.35|326.35|328.19|326.19|17
1728443830000|2024-10-09 03:17:10|328.31|326.31|328.14|326.14|328.31|326.31|328.14|326.14|15
1728443840000|2024-10-09 03:17:20|328.13|326.13|328.21|326.21|328.21|326.21|328.13|326.13|13
1728443850000|2024-10-09 03:17:30|328.25|326.25|328.28|326.28|328.3|326.3|328.25|326.25|7
1728443860000|2024-10-09 03:17:40|328.27|326.27|328.21|326.21|328.27|326.27|328.21|326.21|11
1728443870000|2024-10-09 03:17:50|328.2|326.2|328.12|326.12|328.2|326.2|328.11|326.11|11
1728443880000|2024-10-09 03:18:00|328.11|326.11|328.17|326.17|328.17|326.17|328.09|326.09|16
1728443890000|2024-10-09 03:18:10|328.18|326.18|328.31|326.31|328.31|326.31|328.18|326.18|10
1728443900000|2024-10-09 03:18:20|328.3|326.3|328.24|326.24|328.3|326.3|328.22|326.22|9
1728443910000|2024-10-09 03:18:30|328.27|326.27|328.33|326.33|328.33|326.33|328.27|326.27|11
1728443920000|2024-10-09 03:18:40|328.34|326.34|328.37|326.37|328.38|326.38|328.33|326.33|6
1728443930000|2024-10-09 03:18:50|328.38|326.38|328.47|326.47|328.52|326.52|328.38|326.38|9
1728443940000|2024-10-09 03:19:00|328.49|326.49|328.64|326.64|328.66|326.66|328.49|326.49|14
1728443950000|2024-10-09 03:19:10|328.63|326.63|328.77|326.77|328.77|326.77|328.61|326.61|17
1728443960000|2024-10-09 03:19:20|328.78|326.78|328.82|326.82|328.86|326.86|328.78|326.78|15
1728443970000|2024-10-09 03:19:30|328.8|326.8|328.82|326.82|328.83|326.83|328.79|326.79|10
1728443980000|2024-10-09 03:19:40|328.83|326.83|328.85|326.85|328.93|326.93|328.82|326.82|16
1728443990000|2024-10-09 03:19:50|328.87|326.87|328.9|326.9|328.9|326.9|328.85|326.85|11
1728444000000|2024-10-09 03:20:00|328.89|326.89|328.87|326.87|328.96|326.96|328.87|326.87|12
1728444010000|2024-10-09 03:20:10|328.84|326.84|328.96|326.96|328.96|326.96|328.83|326.83|14
1728444020000|2024-10-09 03:20:20|328.95|326.95|328.89|326.89|328.97|326.97|328.89|326.89|10
1728444030000|2024-10-09 03:20:30|328.88|326.88|328.86|326.86|328.88|326.88|328.8|326.8|12
1728444040000|2024-10-09 03:20:40|328.84|326.84|328.84|326.84|328.87|326.87|328.84|326.84|6
1728444050000|2024-10-09 03:20:50|328.83|326.83|329.03|327.03|329.04|327.04|328.83|326.83|16
1728444060000|2024-10-09 03:21:00|329.02|327.02|328.9|326.9|329.06|327.06|328.9|326.9|11
1728444070000|2024-10-09 03:21:10|328.88|326.88|328.97|326.97|328.97|326.97|328.83|326.83|13
1728444080000|2024-10-09 03:21:20|329.01|327.01|329.03|327.03|329.06|327.06|329|327|14
1728444090000|2024-10-09 03:21:30|329.04|327.04|329.01|327.01|329.13|327.13|329.01|327.01|15
1728444100000|2024-10-09 03:21:40|329.02|327.02|329.02|327.02|329.03|327.03|328.98|326.98|14
1728444110000|2024-10-09 03:21:50|329.03|327.03|329.03|327.03|329.06|327.06|329.02|327.02|16
1728444120000|2024-10-09 03:22:00|329.04|327.04|329.07|327.07|329.07|327.07|328.98|326.98|17
1728444130000|2024-10-09 03:22:10|329.06|327.06|329.14|327.14|329.16|327.16|329.06|327.06|13
1728444140000|2024-10-09 03:22:20|329.15|327.15|329.15|327.15|329.15|327.15|329.14|327.14|5
1728444150000|2024-10-09 03:22:30|329.14|327.14|329.06|327.06|329.15|327.15|329.04|327.04|14
1728444160000|2024-10-09 03:22:40|329.07|327.07|329.16|327.16|329.16|327.16|329.07|327.07|9
1728444170000|2024-10-09 03:22:50|329.15|327.15|329.2|327.2|329.2|327.2|329.15|327.15|7
1728444180000|2024-10-09 03:23:00|329.22|327.22|329.25|327.25|329.26|327.26|329.22|327.22|6
1728444190000|2024-10-09 03:23:10|329.24|327.24|329.24|327.24|329.25|327.25|329.23|327.23|5
1728444200000|2024-10-09 03:23:20|329.23|327.23|329.16|327.16|329.24|327.24|329.16|327.16|17
1728444210000|2024-10-09 03:23:30|329.17|327.17|329.14|327.14|329.17|327.17|329.1|327.1|10
1728444220000|2024-10-09 03:23:40|329.13|327.13|329.14|327.14|329.15|327.15|329.12|327.12|9
1728444230000|2024-10-09 03:23:50|329.16|327.16|329.17|327.17|329.17|327.17|329.16|327.16|2
1728444240000|2024-10-09 03:24:00|329.16|327.16|329.17|327.17|329.18|327.18|329.12|327.12|7
1728444250000|2024-10-09 03:24:10|329.13|327.13|329.12|327.12|329.13|327.13|329.1|327.1|12
1728444260000|2024-10-09 03:24:20|329.11|327.11|329.12|327.12|329.12|327.12|329.1|327.1|8
1728444270000|2024-10-09 03:24:30|329.13|327.13|329.2|327.2|329.2|327.2|329.11|327.11|6
1728444280000|2024-10-09 03:24:40|329.21|327.21|329.24|327.24|329.24|327.24|329.21|327.21|3
1728444290000|2024-10-09 03:24:50|329.23|327.23|329.26|327.26|329.26|327.26|329.23|327.23|5
1728444300000|2024-10-09 03:25:00|329.25|327.25|329.38|327.38|329.39|327.39|329.25|327.25|12
1728444310000|2024-10-09 03:25:10|329.37|327.37|329.46|327.46|329.46|327.46|329.33|327.33|10
1728444320000|2024-10-09 03:25:20|329.48|327.48|329.45|327.45|329.5|327.5|329.45|327.45|14
1728444330000|2024-10-09 03:25:30|329.44|327.44|329.44|327.44|329.45|327.45|329.44|327.44|3
1728444340000|2024-10-09 03:25:40|329.45|327.45|329.42|327.42|329.45|327.45|329.39|327.39|7
1728444350000|2024-10-09 03:25:50|329.41|327.41|329.44|327.44|329.45|327.45|329.39|327.39|8
1728444360000|2024-10-09 03:26:00|329.45|327.45|329.55|327.55|329.55|327.55|329.43|327.43|7
1728444370000|2024-10-09 03:26:10|329.53|327.53|329.44|327.44|329.53|327.53|329.44|327.44|17
1728444380000|2024-10-09 03:26:20|329.43|327.43|329.38|327.38|329.45|327.45|329.38|327.38|9
1728444390000|2024-10-09 03:26:30|329.39|327.39|329.43|327.43|329.45|327.45|329.38|327.38|12
1728444410000|2024-10-09 03:26:50|329.42|327.42|329.41|327.41|329.42|327.42|329.39|327.39|5
1728444420000|2024-10-09 03:27:00|329.42|327.42|329.43|327.43|329.48|327.48|329.42|327.42|10
1728444430000|2024-10-09 03:27:10|329.44|327.44|329.47|327.47|329.49|327.49|329.44|327.44|12
1728444440000|2024-10-09 03:27:20|329.46|327.46|329.46|327.46|329.46|327.46|329.43|327.43|7
1728444450000|2024-10-09 03:27:30|329.43|327.43|329.45|327.45|329.45|327.45|329.43|327.43|3
1728444460000|2024-10-09 03:27:40|329.46|327.46|329.46|327.46|329.5|327.5|329.45|327.45|9
1728444470000|2024-10-09 03:27:50|329.47|327.47|329.54|327.54|329.54|327.54|329.47|327.47|4
1728444480000|2024-10-09 03:28:00|329.55|327.55|329.48|327.48|329.55|327.55|329.48|327.48|9
1728444490000|2024-10-09 03:28:10|329.49|327.49|329.49|327.49|329.49|327.49|329.49|327.49|1
1728444500000|2024-10-09 03:28:20|329.5|327.5|329.51|327.51|329.51|327.51|329.5|327.5|2
1728444510000|2024-10-09 03:28:30|329.52|327.52|329.58|327.58|329.6|327.6|329.52|327.52|8
1728444520000|2024-10-09 03:28:40|329.59|327.59|329.69|327.69|329.69|327.69|329.59|327.59|7
1728444530000|2024-10-09 03:28:50|329.7|327.7|329.7|327.7|329.72|327.72|329.67|327.67|10
1728444540000|2024-10-09 03:29:00|329.69|327.69|329.57|327.57|329.69|327.69|329.57|327.57|9
1728444550000|2024-10-09 03:29:10|329.56|327.56|329.56|327.56|329.56|327.56|329.56|327.56|1
1728444560000|2024-10-09 03:29:20|329.54|327.54|329.55|327.55|329.55|327.55|329.54|327.54|2
1728444580000|2024-10-09 03:29:40|329.54|327.54|329.58|327.58|329.58|327.58|329.54|327.54|5
1728444590000|2024-10-09 03:29:50|329.57|327.57|329.58|327.58|329.58|327.58|329.57|327.57|2
1728444600000|2024-10-09 03:30:00|329.57|327.57|329.48|327.48|329.57|327.57|329.48|327.48|6
1728444610000|2024-10-09 03:30:10|329.47|327.47|329.29|327.29|329.47|327.47|329.28|327.28|17
1728444620000|2024-10-09 03:30:20|329.34|327.34|329.32|327.32|329.37|327.37|329.32|327.32|7
1728444630000|2024-10-09 03:30:30|329.33|327.33|329.31|327.31|329.35|327.35|329.31|327.31|9
1728444640000|2024-10-09 03:30:40|329.33|327.33|329.34|327.34|329.4|327.4|329.31|327.31|14
1728444650000|2024-10-09 03:30:50|329.43|327.43|329.44|327.44|329.44|327.44|329.42|327.42|4
1728444660000|2024-10-09 03:31:00|329.43|327.43|329.43|327.43|329.46|327.46|329.42|327.42|8
1728444670000|2024-10-09 03:31:10|329.45|327.45|329.46|327.46|329.46|327.46|329.44|327.44|3
1728444680000|2024-10-09 03:31:20|329.45|327.45|329.54|327.54|329.56|327.56|329.43|327.43|11
1728444690000|2024-10-09 03:31:30|329.53|327.53|329.45|327.45|329.54|327.54|329.42|327.42|10
1728444700000|2024-10-09 03:31:40|329.44|327.44|329.29|327.29|329.44|327.44|329.29|327.29|10
1728444710000|2024-10-09 03:31:50|329.3|327.3|329.46|327.46|329.46|327.46|329.29|327.29|11
1728444720000|2024-10-09 03:32:00|329.45|327.45|329.39|327.39|329.48|327.48|329.39|327.39|14
1728444730000|2024-10-09 03:32:10|329.4|327.4|329.44|327.44|329.49|327.49|329.4|327.4|11
1728444740000|2024-10-09 03:32:20|329.43|327.43|329.39|327.39|329.43|327.43|329.39|327.39|4
1728444750000|2024-10-09 03:32:30|329.33|327.33|329.21|327.21|329.33|327.33|329.2|327.2|12
1728444760000|2024-10-09 03:32:40|329.23|327.23|329.19|327.19|329.23|327.23|329.19|327.19|11
1728444770000|2024-10-09 03:32:50|329.2|327.2|329.29|327.29|329.29|327.29|329.19|327.19|11
1728444780000|2024-10-09 03:33:00|329.3|327.3|329.25|327.25|329.32|327.32|329.25|327.25|18
1728444790000|2024-10-09 03:33:10|329.24|327.24|329.29|327.29|329.3|327.3|329.24|327.24|6
1728444800000|2024-10-09 03:33:20|329.26|327.26|329.23|327.23|329.27|327.27|329.23|327.23|13
1728444810000|2024-10-09 03:33:30|329.24|327.24|329.25|327.25|329.27|327.27|329.23|327.23|5
1728444820000|2024-10-09 03:33:40|329.24|327.24|329.24|327.24|329.24|327.24|329.23|327.23|5
1728444830000|2024-10-09 03:33:50|329.23|327.23|329.31|327.31|329.31|327.31|329.23|327.23|14
1728444840000|2024-10-09 03:34:00|329.3|327.3|329.28|327.28|329.3|327.3|329.27|327.27|10
1728444850000|2024-10-09 03:34:10|329.27|327.27|329.27|327.27|329.28|327.28|329.27|327.27|7
1728444860000|2024-10-09 03:34:20|329.22|327.22|329.22|327.22|329.24|327.24|329.22|327.22|9
1728444870000|2024-10-09 03:34:30|329.21|327.21|329.13|327.13|329.21|327.21|329.12|327.12|18
1728444880000|2024-10-09 03:34:40|329.14|327.14|329.13|327.13|329.14|327.14|329.13|327.13|4
1728444890000|2024-10-09 03:34:50|329.14|327.14|329.13|327.13|329.14|327.14|329.13|327.13|2
1728444900000|2024-10-09 03:35:00|329.12|327.12|329.02|327.02|329.12|327.12|329.02|327.02|6
1728444910000|2024-10-09 03:35:10|329|327|329.08|327.08|329.08|327.08|328.98|326.98|12
1728444920000|2024-10-09 03:35:20|329.09|327.09|329.15|327.15|329.15|327.15|329.08|327.08|8
1728444930000|2024-10-09 03:35:30|329.11|327.11|329.14|327.14|329.16|327.16|329.11|327.11|7
1728444940000|2024-10-09 03:35:40|329.13|327.13|329.1|327.1|329.13|327.13|329.08|327.08|7
1728444950000|2024-10-09 03:35:50|329.09|327.09|329.07|327.07|329.09|327.09|329.07|327.07|3
1728444960000|2024-10-09 03:36:00|329.06|327.06|328.99|326.99|329.09|327.09|328.99|326.99|16
1728444970000|2024-10-09 03:36:10|328.98|326.98|329|327|329.01|327.01|328.96|326.96|5
1728444980000|2024-10-09 03:36:20|328.99|326.99|328.91|326.91|328.99|326.99|328.91|326.91|7
1728444990000|2024-10-09 03:36:30|328.92|326.92|328.91|326.91|328.92|326.92|328.91|326.91|4
1728445000000|2024-10-09 03:36:40|328.92|326.92|328.95|326.95|328.96|326.96|328.92|326.92|5
1728445010000|2024-10-09 03:36:50|328.96|326.96|329|327|329.01|327.01|328.94|326.94|12
1728445020000|2024-10-09 03:37:00|329.01|327.01|329.03|327.03|329.03|327.03|329|327|12
1728445030000|2024-10-09 03:37:10|329.02|327.02|329.03|327.03|329.03|327.03|329.02|327.02|2
1728445040000|2024-10-09 03:37:20|329.02|327.02|328.93|326.93|329.03|327.03|328.93|326.93|4
1728445050000|2024-10-09 03:37:30|328.92|326.92|328.78|326.78|328.92|326.92|328.77|326.77|8
1728445060000|2024-10-09 03:37:40|328.77|326.77|328.81|326.81|328.82|326.82|328.74|326.74|13
1728445070000|2024-10-09 03:37:50|328.8|326.8|328.82|326.82|328.82|326.82|328.8|326.8|11
1728445080000|2024-10-09 03:38:00|328.84|326.84|329.02|327.02|329.02|327.02|328.83|326.83|12
1728445090000|2024-10-09 03:38:10|329.03|327.03|328.99|326.99|329.03|327.03|328.98|326.98|8
1728445100000|2024-10-09 03:38:20|328.95|326.95|329.02|327.02|329.03|327.03|328.94|326.94|14
1728445110000|2024-10-09 03:38:30|329.03|327.03|329.03|327.03|329.03|327.03|329.03|327.03|1
1728445120000|2024-10-09 03:38:40|329.02|327.02|328.99|326.99|329.02|327.02|328.97|326.97|7
1728445130000|2024-10-09 03:38:50|329|327|328.99|326.99|329|327|328.99|326.99|2
1728445140000|2024-10-09 03:39:00|329|327|329.03|327.03|329.04|327.04|328.99|326.99|9
1728445150000|2024-10-09 03:39:10|329.04|327.04|329.04|327.04|329.04|327.04|329.04|327.04|1
1728445160000|2024-10-09 03:39:20|329.05|327.05|329.04|327.04|329.05|327.05|329.02|327.02|4
1728445170000|2024-10-09 03:39:30|329.05|327.05|329.1|327.1|329.12|327.12|329.04|327.04|14
1728445180000|2024-10-09 03:39:40|329.09|327.09|329.14|327.14|329.14|327.14|329.09|327.09|10
1728445190000|2024-10-09 03:39:50|329.13|327.13|329.14|327.14|329.14|327.14|329.13|327.13|6
1728445200000|2024-10-09 03:40:00|329.13|327.13|329.22|327.22|329.22|327.22|329.13|327.13|6
1728445210000|2024-10-09 03:40:10|329.23|327.23|329.3|327.3|329.3|327.3|329.23|327.23|5
1728445220000|2024-10-09 03:40:20|329.29|327.29|329.28|327.28|329.29|327.29|329.27|327.27|3
1728445230000|2024-10-09 03:40:30|329.25|327.25|329.23|327.23|329.25|327.25|329.23|327.23|3
1728445240000|2024-10-09 03:40:40|329.24|327.24|329.24|327.24|329.24|327.24|329.23|327.23|3
1728445250000|2024-10-09 03:40:50|329.2|327.2|329.21|327.21|329.21|327.21|329.2|327.2|2
1728445260000|2024-10-09 03:41:00|329.2|327.2|329.17|327.17|329.23|327.23|329.15|327.15|16
1728445270000|2024-10-09 03:41:10|329.15|327.15|329.15|327.15|329.17|327.17|329.11|327.11|9
1728445280000|2024-10-09 03:41:20|329.17|327.17|329.12|327.12|329.17|327.17|329.12|327.12|5
1728445300000|2024-10-09 03:41:40|329.1|327.1|329.08|327.08|329.1|327.1|329.08|327.08|7
1728445310000|2024-10-09 03:41:50|329.09|327.09|329.06|327.06|329.1|327.1|329.06|327.06|7
1728445320000|2024-10-09 03:42:00|329.01|327.01|329|327|329.01|327.01|328.99|326.99|4
1728445330000|2024-10-09 03:42:10|328.99|326.99|329.06|327.06|329.06|327.06|328.99|326.99|5
1728445340000|2024-10-09 03:42:20|329.07|327.07|329.15|327.15|329.17|327.17|329.06|327.06|16
1728445350000|2024-10-09 03:42:30|329.14|327.14|329.15|327.15|329.15|327.15|329.14|327.14|2
1728445360000|2024-10-09 03:42:40|329.16|327.16|329.15|327.15|329.16|327.16|329.14|327.14|8
1728445370000|2024-10-09 03:42:50|329.14|327.14|329.15|327.15|329.17|327.17|329.14|327.14|4
1728445400000|2024-10-09 03:43:20|329.19|327.19|329.21|327.21|329.22|327.22|329.19|327.19|6
1728445410000|2024-10-09 03:43:30|329.22|327.22|329.33|327.33|329.33|327.33|329.22|327.22|14
1728445420000|2024-10-09 03:43:40|329.32|327.32|329.3|327.3|329.32|327.32|329.3|327.3|4
1728445430000|2024-10-09 03:43:50|329.31|327.31|329.34|327.34|329.35|327.35|329.31|327.31|13
1728445440000|2024-10-09 03:44:00|329.35|327.35|329.43|327.43|329.43|327.43|329.34|327.34|13
1728445450000|2024-10-09 03:44:10|329.44|327.44|329.45|327.45|329.46|327.46|329.43|327.43|11
1728445460000|2024-10-09 03:44:20|329.46|327.46|329.12|327.12|329.46|327.46|329.07|327.07|23
1728445470000|2024-10-09 03:44:30|329.13|327.13|329.14|327.14|329.16|327.16|329.12|327.12|12
1728445480000|2024-10-09 03:44:40|329.15|327.15|329.25|327.25|329.26|327.26|329.15|327.15|9
1728445490000|2024-10-09 03:44:50|329.26|327.26|329.26|327.26|329.26|327.26|329.26|327.26|1
1728445500000|2024-10-09 03:45:00|329.32|327.32|329.33|327.33|329.37|327.37|329.32|327.32|14
1728445510000|2024-10-09 03:45:10|329.34|327.34|329.47|327.47|329.47|327.47|329.34|327.34|14
1728445520000|2024-10-09 03:45:20|329.4|327.4|329.34|327.34|329.4|327.4|329.33|327.33|7
1728445530000|2024-10-09 03:45:30|329.35|327.35|329.44|327.44|329.44|327.44|329.34|327.34|12
1728445540000|2024-10-09 03:45:40|329.45|327.45|329.46|327.46|329.47|327.47|329.45|327.45|7
1728445550000|2024-10-09 03:45:50|329.45|327.45|329.46|327.46|329.46|327.46|329.45|327.45|2
1728445560000|2024-10-09 03:46:00|329.45|327.45|329.24|327.24|329.45|327.45|329.17|327.17|15
1728445570000|2024-10-09 03:46:10|329.25|327.25|329.32|327.32|329.33|327.33|329.25|327.25|6
1728445580000|2024-10-09 03:46:20|329.28|327.28|329.33|327.33|329.33|327.33|329.27|327.27|10
1728445590000|2024-10-09 03:46:30|329.3|327.3|329.41|327.41|329.42|327.42|329.3|327.3|14
1728445600000|2024-10-09 03:46:40|329.4|327.4|329.3|327.3|329.4|327.4|329.24|327.24|13
1728445610000|2024-10-09 03:46:50|329.29|327.29|329.37|327.37|329.37|327.37|329.29|327.29|14
1728445620000|2024-10-09 03:47:00|329.36|327.36|329.29|327.29|329.36|327.36|329.26|327.26|12
1728445630000|2024-10-09 03:47:10|329.31|327.31|329.36|327.36|329.36|327.36|329.31|327.31|8
1728445640000|2024-10-09 03:47:20|329.38|327.38|329.45|327.45|329.48|327.48|329.37|327.37|14
1728445650000|2024-10-09 03:47:30|329.47|327.47|329.43|327.43|329.47|327.47|329.43|327.43|7
1728445660000|2024-10-09 03:47:40|329.41|327.41|329.42|327.42|329.43|327.43|329.41|327.41|11
1728445670000|2024-10-09 03:47:50|329.43|327.43|329.37|327.37|329.44|327.44|329.35|327.35|7
1728445680000|2024-10-09 03:48:00|329.35|327.35|329.23|327.23|329.35|327.35|329.21|327.21|9
1728445690000|2024-10-09 03:48:10|329.22|327.22|329.22|327.22|329.22|327.22|329.2|327.2|6
1728445700000|2024-10-09 03:48:20|329.21|327.21|329.22|327.22|329.22|327.22|329.21|327.21|6
1728445710000|2024-10-09 03:48:30|329.21|327.21|329.26|327.26|329.26|327.26|329.19|327.19|7
1728445720000|2024-10-09 03:48:40|329.27|327.27|329.19|327.19|329.31|327.31|329.18|327.18|9
1728445730000|2024-10-09 03:48:50|329.18|327.18|329.16|327.16|329.18|327.18|329.14|327.14|7
1728445740000|2024-10-09 03:49:00|329.15|327.15|329.16|327.16|329.16|327.16|329.15|327.15|6
1728445750000|2024-10-09 03:49:10|329.15|327.15|329.15|327.15|329.15|327.15|329.15|327.15|1
1728445760000|2024-10-09 03:49:20|329.18|327.18|329.26|327.26|329.26|327.26|329.18|327.18|5
1728445770000|2024-10-09 03:49:30|329.27|327.27|329.28|327.28|329.33|327.33|329.27|327.27|7
1728445780000|2024-10-09 03:49:40|329.27|327.27|329.29|327.29|329.29|327.29|329.27|327.27|3
1728445790000|2024-10-09 03:49:50|329.28|327.28|329.17|327.17|329.32|327.32|329.16|327.16|9
1728445800000|2024-10-09 03:50:00|329.16|327.16|329.31|327.31|329.31|327.31|329.16|327.16|12
1728445810000|2024-10-09 03:50:10|329.3|327.3|329.26|327.26|329.3|327.3|329.25|327.25|6
1728445820000|2024-10-09 03:50:20|329.25|327.25|329.11|327.11|329.28|327.28|329.06|327.06|19
1728445830000|2024-10-09 03:50:30|329.12|327.12|329.12|327.12|329.12|327.12|329.12|327.12|1
1728445850000|2024-10-09 03:50:50|329.11|327.11|329.1|327.1|329.11|327.11|329.1|327.1|2
1728445860000|2024-10-09 03:51:00|329|327|328.96|326.96|329|327|328.94|326.94|8
1728445870000|2024-10-09 03:51:10|328.97|326.97|329.05|327.05|329.08|327.08|328.96|326.96|11
1728445880000|2024-10-09 03:51:20|329.03|327.03|329.01|327.01|329.03|327.03|328.96|326.96|10
1728445890000|2024-10-09 03:51:30|329|327|328.96|326.96|329.01|327.01|328.96|326.96|11
1728445900000|2024-10-09 03:51:40|328.97|326.97|329|327|329|327|328.96|326.96|9
1728445910000|2024-10-09 03:51:50|328.99|326.99|328.95|326.95|329|327|328.94|326.94|7
1728445920000|2024-10-09 03:52:00|328.93|326.93|328.95|326.95|328.95|326.95|328.93|326.93|6
1728445930000|2024-10-09 03:52:10|328.97|326.97|328.96|326.96|328.97|326.97|328.94|326.94|9
1728445940000|2024-10-09 03:52:20|328.98|326.98|328.94|326.94|328.98|326.98|328.91|326.91|14
1728445950000|2024-10-09 03:52:30|328.95|326.95|328.95|326.95|328.96|326.96|328.94|326.94|7
1728445960000|2024-10-09 03:52:40|328.96|326.96|328.95|326.95|328.96|326.96|328.95|326.95|4
1728445970000|2024-10-09 03:52:50|328.96|326.96|329.04|327.04|329.05|327.05|328.96|326.96|10
1728445980000|2024-10-09 03:53:00|329.03|327.03|329.05|327.05|329.05|327.05|329.03|327.03|13
1728445990000|2024-10-09 03:53:10|329.06|327.06|329.06|327.06|329.06|327.06|329.06|327.06|1
1728446000000|2024-10-09 03:53:20|329.07|327.07|329.07|327.07|329.07|327.07|329.07|327.07|1
1728446020000|2024-10-09 03:53:40|329.06|327.06|329.03|327.03|329.06|327.06|329.03|327.03|5
1728446030000|2024-10-09 03:53:50|329.05|327.05|329.07|327.07|329.07|327.07|329.05|327.05|2
1728446040000|2024-10-09 03:54:00|329.06|327.06|329.06|327.06|329.08|327.08|329.06|327.06|4
1728446050000|2024-10-09 03:54:10|329.07|327.07|329.07|327.07|329.13|327.13|329.07|327.07|7
1728446060000|2024-10-09 03:54:20|329.06|327.06|329.04|327.04|329.06|327.06|329.03|327.03|10
1728446070000|2024-10-09 03:54:30|329.06|327.06|329.08|327.08|329.08|327.08|329.05|327.05|8
1728446080000|2024-10-09 03:54:40|329.07|327.07|329.06|327.06|329.08|327.08|329.06|327.06|4
1728446090000|2024-10-09 03:54:50|329.07|327.07|329.08|327.08|329.08|327.08|329.07|327.07|4
1728446100000|2024-10-09 03:55:00|329.07|327.07|329.12|327.12|329.12|327.12|329.07|327.07|8
1728446110000|2024-10-09 03:55:10|329.11|327.11|329.1|327.1|329.12|327.12|329.09|327.09|12
1728446120000|2024-10-09 03:55:20|329.11|327.11|329.15|327.15|329.15|327.15|329.1|327.1|7
1728446130000|2024-10-09 03:55:30|329.14|327.14|328.9|326.9|329.14|327.14|328.9|326.9|12
1728446140000|2024-10-09 03:55:40|328.91|326.91|328.91|326.91|328.94|326.94|328.9|326.9|8
1728446150000|2024-10-09 03:55:50|328.87|326.87|328.85|326.85|328.87|326.87|328.79|326.79|12
1728446160000|2024-10-09 03:56:00|328.86|326.86|328.95|326.95|328.96|326.96|328.86|326.86|12
1728446170000|2024-10-09 03:56:10|328.97|326.97|328.96|326.96|329|327|328.96|326.96|9
1728446180000|2024-10-09 03:56:20|328.97|326.97|328.96|326.96|328.97|326.97|328.96|326.96|8
1728446190000|2024-10-09 03:56:30|328.97|326.97|328.97|326.97|328.98|326.98|328.97|326.97|3
1728446200000|2024-10-09 03:56:40|328.98|326.98|328.97|326.97|328.98|326.98|328.97|326.97|2
1728446210000|2024-10-09 03:56:50|328.98|326.98|328.89|326.89|328.98|326.98|328.89|326.89|7
1728446220000|2024-10-09 03:57:00|328.88|326.88|328.96|326.96|328.97|326.97|328.86|326.86|7
1728446230000|2024-10-09 03:57:10|328.97|326.97|329.08|327.08|329.09|327.09|328.97|326.97|13
1728446240000|2024-10-09 03:57:20|329.09|327.09|329.13|327.13|329.13|327.13|329.09|327.09|7
1728446250000|2024-10-09 03:57:30|329.12|327.12|329.08|327.08|329.12|327.12|329.08|327.08|4
1728446260000|2024-10-09 03:57:40|329.09|327.09|329.13|327.13|329.13|327.13|329.09|327.09|7
1728446270000|2024-10-09 03:57:50|329.14|327.14|329.14|327.14|329.21|327.21|329.14|327.14|7
1728446280000|2024-10-09 03:58:00|329.15|327.15|329.21|327.21|329.25|327.25|329.15|327.15|12
1728446290000|2024-10-09 03:58:10|329.22|327.22|329.16|327.16|329.25|327.25|329.15|327.15|9
1728446300000|2024-10-09 03:58:20|329.15|327.15|329.12|327.12|329.15|327.15|329.12|327.12|3
1728446310000|2024-10-09 03:58:30|329.09|327.09|329.07|327.07|329.12|327.12|329.07|327.07|6
1728446320000|2024-10-09 03:58:40|329.08|327.08|329.12|327.12|329.12|327.12|329.07|327.07|6
1728446330000|2024-10-09 03:58:50|329.11|327.11|329.13|327.13|329.16|327.16|329.1|327.1|11
1728446340000|2024-10-09 03:59:00|329.12|327.12|329.13|327.13|329.16|327.16|329.11|327.11|6
1728446350000|2024-10-09 03:59:10|329.12|327.12|329.15|327.15|329.16|327.16|329.09|327.09|8
1728446360000|2024-10-09 03:59:20|329.16|327.16|329.18|327.18|329.18|327.18|329.16|327.16|3
1728446370000|2024-10-09 03:59:30|329.14|327.14|329.13|327.13|329.14|327.14|329.13|327.13|2
1728446390000|2024-10-09 03:59:50|329.12|327.12|329.13|327.13|329.14|327.14|329.11|327.11|4
1728446400000|2024-10-09 04:00:00|329.12|327.12|329.05|327.05|329.12|327.12|328.98|326.98|9
1728446410000|2024-10-09 04:00:10|329.07|327.07|329.09|327.09|329.12|327.12|329.07|327.07|9
1728446420000|2024-10-09 04:00:20|329.1|327.1|329.01|327.01|329.14|327.14|329.01|327.01|9
1728446430000|2024-10-09 04:00:30|328.98|326.98|328.85|326.85|328.98|326.98|328.81|326.81|11
1728446440000|2024-10-09 04:00:40|328.84|326.84|328.85|326.85|328.87|326.87|328.83|326.83|8
1728446450000|2024-10-09 04:00:50|328.84|326.84|328.88|326.88|328.88|326.88|328.83|326.83|7
1728446460000|2024-10-09 04:01:00|328.86|326.86|328.86|326.86|328.88|326.88|328.82|326.82|11
1728446470000|2024-10-09 04:01:10|328.88|326.88|328.88|326.88|328.91|326.91|328.88|326.88|6
1728446480000|2024-10-09 04:01:20|328.87|326.87|328.87|326.87|328.88|326.88|328.85|326.85|16
1728446490000|2024-10-09 04:01:30|328.86|326.86|328.81|326.81|328.86|326.86|328.8|326.8|9
1728446500000|2024-10-09 04:01:40|328.83|326.83|328.81|326.81|328.83|326.83|328.79|326.79|5
1728446510000|2024-10-09 04:01:50|328.8|326.8|328.82|326.82|328.83|326.83|328.8|326.8|3
1728446520000|2024-10-09 04:02:00|328.79|326.79|328.77|326.77|328.81|326.81|328.76|326.76|10
1728446530000|2024-10-09 04:02:10|328.76|326.76|328.77|326.77|328.77|326.77|328.73|326.73|8
1728446540000|2024-10-09 04:02:20|328.78|326.78|328.69|326.69|328.78|326.78|328.64|326.64|17
1728446550000|2024-10-09 04:02:30|328.68|326.68|328.67|326.67|328.69|326.69|328.66|326.66|9
1728446560000|2024-10-09 04:02:40|328.62|326.62|328.65|326.65|328.65|326.65|328.6|326.6|6
1728446570000|2024-10-09 04:02:50|328.64|326.64|328.69|326.69|328.69|326.69|328.63|326.63|5
1728446580000|2024-10-09 04:03:00|328.68|326.68|328.65|326.65|328.7|326.7|328.65|326.65|6
1728446590000|2024-10-09 04:03:10|328.64|326.64|328.66|326.66|328.67|326.67|328.64|326.64|3
1728446600000|2024-10-09 04:03:20|328.65|326.65|328.78|326.78|328.78|326.78|328.65|326.65|16
1728446610000|2024-10-09 04:03:30|328.8|326.8|328.85|326.85|328.85|326.85|328.78|326.78|6
1728446620000|2024-10-09 04:03:40|328.87|326.87|328.98|326.98|328.98|326.98|328.86|326.86|12
1728446630000|2024-10-09 04:03:50|329.01|327.01|328.98|326.98|329.05|327.05|328.97|326.97|11
1728446640000|2024-10-09 04:04:00|328.97|326.97|328.95|326.95|328.99|326.99|328.95|326.95|5
1728446650000|2024-10-09 04:04:10|328.96|326.96|329.04|327.04|329.05|327.05|328.95|326.95|8
1728446660000|2024-10-09 04:04:20|329.03|327.03|329.04|327.04|329.04|327.04|329.03|327.03|2
1728446670000|2024-10-09 04:04:30|329.05|327.05|329.17|327.17|329.2|327.2|329.05|327.05|14
1728446680000|2024-10-09 04:04:40|329.18|327.18|329.17|327.17|329.18|327.18|329.15|327.15|7
1728446690000|2024-10-09 04:04:50|329.16|327.16|329.1|327.1|329.16|327.16|329.09|327.09|18
1728446700000|2024-10-09 04:05:00|329.15|327.15|329.18|327.18|329.32|327.32|329.15|327.15|18
1728446710000|2024-10-09 04:05:10|329.19|327.19|329.25|327.25|329.26|327.26|329.19|327.19|5
1728446720000|2024-10-09 04:05:20|329.27|327.27|329.34|327.34|329.34|327.34|329.25|327.25|7
1728446730000|2024-10-09 04:05:30|329.38|327.38|329.43|327.43|329.43|327.43|329.37|327.37|14
1728446740000|2024-10-09 04:05:40|329.44|327.44|329.45|327.45|329.46|327.46|329.43|327.43|8
1728446750000|2024-10-09 04:05:50|329.46|327.46|329.45|327.45|329.47|327.47|329.45|327.45|6
1728446760000|2024-10-09 04:06:00|329.42|327.42|329.42|327.42|329.42|327.42|329.42|327.42|1
1728446770000|2024-10-09 04:06:10|329.43|327.43|329.5|327.5|329.54|327.54|329.43|327.43|11
1728446780000|2024-10-09 04:06:20|329.49|327.49|329.5|327.5|329.51|327.51|329.49|327.49|4
1728446790000|2024-10-09 04:06:30|329.51|327.51|329.53|327.53|329.54|327.54|329.51|327.51|5
1728446800000|2024-10-09 04:06:40|329.5|327.5|329.51|327.51|329.53|327.53|329.5|327.5|5
1728446810000|2024-10-09 04:06:50|329.52|327.52|329.54|327.54|329.55|327.55|329.51|327.51|10
1728446820000|2024-10-09 04:07:00|329.55|327.55|329.55|327.55|329.56|327.56|329.54|327.54|5
1728446830000|2024-10-09 04:07:10|329.56|327.56|329.46|327.46|329.56|327.56|329.46|327.46|5
1728446840000|2024-10-09 04:07:20|329.45|327.45|329.5|327.5|329.5|327.5|329.45|327.45|6
1728446850000|2024-10-09 04:07:30|329.52|327.52|329.42|327.42|329.53|327.53|329.41|327.41|8
1728446860000|2024-10-09 04:07:40|329.41|327.41|329.41|327.41|329.42|327.42|329.37|327.37|9
1728446870000|2024-10-09 04:07:50|329.42|327.42|329.45|327.45|329.45|327.45|329.42|327.42|3
1728446880000|2024-10-09 04:08:00|329.43|327.43|329.43|327.43|329.44|327.44|329.42|327.42|5
1728446890000|2024-10-09 04:08:10|329.44|327.44|329.47|327.47|329.47|327.47|329.44|327.44|8
1728446900000|2024-10-09 04:08:20|329.46|327.46|329.49|327.49|329.49|327.49|329.45|327.45|8
1728446910000|2024-10-09 04:08:30|329.5|327.5|329.5|327.5|329.5|327.5|329.49|327.49|3
1728446920000|2024-10-09 04:08:40|329.53|327.53|329.53|327.53|329.53|327.53|329.53|327.53|1
1728446930000|2024-10-09 04:08:50|329.55|327.55|329.57|327.57|329.62|327.62|329.54|327.54|13
1728446940000|2024-10-09 04:09:00|329.58|327.58|329.65|327.65|329.68|327.68|329.58|327.58|9
1728446950000|2024-10-09 04:09:10|329.66|327.66|329.71|327.71|329.72|327.72|329.66|327.66|3
1728446960000|2024-10-09 04:09:20|329.7|327.7|329.67|327.67|329.71|327.71|329.66|327.66|10
1728446970000|2024-10-09 04:09:30|329.63|327.63|329.68|327.68|329.68|327.68|329.63|327.63|7
1728446980000|2024-10-09 04:09:40|329.66|327.66|329.62|327.62|329.66|327.66|329.51|327.51|17
1728446990000|2024-10-09 04:09:50|329.6|327.6|329.51|327.51|329.61|327.61|329.49|327.49|6
1728447000000|2024-10-09 04:10:00|329.52|327.52|329.41|327.41|329.54|327.54|329.4|327.4|11
1728447010000|2024-10-09 04:10:10|329.4|327.4|329.42|327.42|329.42|327.42|329.4|327.4|5
1728447020000|2024-10-09 04:10:20|329.41|327.41|329.46|327.46|329.47|327.47|329.41|327.41|5
1728447030000|2024-10-09 04:10:30|329.45|327.45|329.44|327.44|329.45|327.45|329.43|327.43|4
1728447040000|2024-10-09 04:10:40|329.42|327.42|329.4|327.4|329.44|327.44|329.4|327.4|7
1728447050000|2024-10-09 04:10:50|329.41|327.41|329.45|327.45|329.47|327.47|329.41|327.41|9
1728447060000|2024-10-09 04:11:00|329.44|327.44|329.43|327.43|329.45|327.45|329.42|327.42|7
1728447070000|2024-10-09 04:11:10|329.42|327.42|329.44|327.44|329.45|327.45|329.42|327.42|7
1728447080000|2024-10-09 04:11:20|329.45|327.45|329.49|327.49|329.5|327.5|329.45|327.45|6
1728447090000|2024-10-09 04:11:30|329.5|327.5|329.48|327.48|329.5|327.5|329.47|327.47|4
1728447100000|2024-10-09 04:11:40|329.49|327.49|329.47|327.47|329.49|327.49|329.47|327.47|2
1728447120000|2024-10-09 04:12:00|329.43|327.43|329.43|327.43|329.43|327.43|329.43|327.43|1
1728447130000|2024-10-09 04:12:10|329.42|327.42|329.3|327.3|329.42|327.42|329.22|327.22|15
1728447140000|2024-10-09 04:12:20|329.31|327.31|329.35|327.35|329.36|327.36|329.3|327.3|8
1728447150000|2024-10-09 04:12:30|329.36|327.36|329.37|327.37|329.37|327.37|329.35|327.35|8
1728447160000|2024-10-09 04:12:40|329.36|327.36|329.37|327.37|329.37|327.37|329.36|327.36|2
1728447170000|2024-10-09 04:12:50|329.35|327.35|329.33|327.33|329.35|327.35|329.33|327.33|3
1728447180000|2024-10-09 04:13:00|329.34|327.34|329.39|327.39|329.39|327.39|329.34|327.34|6
1728447190000|2024-10-09 04:13:10|329.4|327.4|329.32|327.32|329.4|327.4|329.32|327.32|5
1728447200000|2024-10-09 04:13:20|329.31|327.31|329.33|327.33|329.33|327.33|329.29|327.29|10
1728447210000|2024-10-09 04:13:30|329.32|327.32|329.32|327.32|329.32|327.32|329.32|327.32|1
1728447230000|2024-10-09 04:13:50|329.34|327.34|329.35|327.35|329.35|327.35|329.34|327.34|2
1728447240000|2024-10-09 04:14:00|329.34|327.34|329.34|327.34|329.34|327.34|329.34|327.34|1
1728447250000|2024-10-09 04:14:10|329.32|327.32|329.31|327.31|329.32|327.32|329.31|327.31|2
1728447260000|2024-10-09 04:14:20|329.32|327.32|329.33|327.33|329.34|327.34|329.32|327.32|4
1728447270000|2024-10-09 04:14:30|329.32|327.32|329.33|327.33|329.33|327.33|329.32|327.32|4
1728447280000|2024-10-09 04:14:40|329.32|327.32|329.33|327.33|329.33|327.33|329.32|327.32|2
1728447290000|2024-10-09 04:14:50|329.32|327.32|329.32|327.32|329.32|327.32|329.28|327.28|7
1728447300000|2024-10-09 04:15:00|329.33|327.33|329.35|327.35|329.35|327.35|329.29|327.29|6
1728447310000|2024-10-09 04:15:10|329.37|327.37|329.35|327.35|329.37|327.37|329.35|327.35|9
1728447320000|2024-10-09 04:15:20|329.36|327.36|329.3|327.3|329.36|327.36|329.3|327.3|4
1728447330000|2024-10-09 04:15:30|329.29|327.29|329.22|327.22|329.29|327.29|329.22|327.22|9
1728447340000|2024-10-09 04:15:40|329.24|327.24|329.21|327.21|329.25|327.25|329.2|327.2|10
1728447350000|2024-10-09 04:15:50|329.24|327.24|329.21|327.21|329.24|327.24|329.21|327.21|13
1728447360000|2024-10-09 04:16:00|329.19|327.19|329.25|327.25|329.26|327.26|329.19|327.19|13
1728447370000|2024-10-09 04:16:10|329.26|327.26|329.26|327.26|329.28|327.28|329.23|327.23|11
1728447380000|2024-10-09 04:16:20|329.27|327.27|329.39|327.39|329.39|327.39|329.26|327.26|11
1728447390000|2024-10-09 04:16:30|329.4|327.4|329.39|327.39|329.4|327.4|329.39|327.39|4
1728447400000|2024-10-09 04:16:40|329.4|327.4|329.39|327.39|329.4|327.4|329.39|327.39|2
1728447410000|2024-10-09 04:16:50|329.4|327.4|329.36|327.36|329.4|327.4|329.35|327.35|4
1728447420000|2024-10-09 04:17:00|329.37|327.37|329.4|327.4|329.42|327.42|329.36|327.36|8
1728447430000|2024-10-09 04:17:10|329.39|327.39|329.35|327.35|329.39|327.39|329.35|327.35|5
1728447440000|2024-10-09 04:17:20|329.36|327.36|329.37|327.37|329.39|327.39|329.36|327.36|9
1728447450000|2024-10-09 04:17:30|329.36|327.36|329.34|327.34|329.36|327.36|329.32|327.32|10
1728447460000|2024-10-09 04:17:40|329.32|327.32|329.35|327.35|329.36|327.36|329.32|327.32|6
1728447480000|2024-10-09 04:18:00|329.36|327.36|329.38|327.38|329.39|327.39|329.36|327.36|3
1728447490000|2024-10-09 04:18:10|329.37|327.37|329.38|327.38|329.38|327.38|329.37|327.37|2
1728447500000|2024-10-09 04:18:20|329.36|327.36|329.3|327.3|329.36|327.36|329.3|327.3|12
1728447510000|2024-10-09 04:18:30|329.24|327.24|329.28|327.28|329.28|327.28|329.24|327.24|5
1728447520000|2024-10-09 04:18:40|329.29|327.29|329.28|327.28|329.29|327.29|329.28|327.28|4
1728447530000|2024-10-09 04:18:50|329.29|327.29|329.27|327.27|329.32|327.32|329.27|327.27|8
1728447540000|2024-10-09 04:19:00|329.25|327.25|329.25|327.25|329.29|327.29|329.25|327.25|11
1728447550000|2024-10-09 04:19:10|329.26|327.26|329.25|327.25|329.26|327.26|329.25|327.25|8
1728447560000|2024-10-09 04:19:20|329.26|327.26|329.25|327.25|329.26|327.26|329.25|327.25|4
1728447570000|2024-10-09 04:19:30|329.22|327.22|329.25|327.25|329.25|327.25|329.22|327.22|7
1728447580000|2024-10-09 04:19:40|329.24|327.24|329.27|327.27|329.28|327.28|329.24|327.24|6
1728447590000|2024-10-09 04:19:50|329.28|327.28|329.31|327.31|329.32|327.32|329.27|327.27|4
1728447600000|2024-10-09 04:20:00|329.32|327.32|329.32|327.32|329.32|327.32|329.32|327.32|1
1728447610000|2024-10-09 04:20:10|329.31|327.31|329.3|327.3|329.31|327.31|329.28|327.28|9
1728447620000|2024-10-09 04:20:20|329.29|327.29|329.21|327.21|329.29|327.29|329.21|327.21|7
1728447630000|2024-10-09 04:20:30|329.2|327.2|329.13|327.13|329.2|327.2|329.12|327.12|7
1728447640000|2024-10-09 04:20:40|329.12|327.12|329.03|327.03|329.12|327.12|329.02|327.02|6
1728447650000|2024-10-09 04:20:50|329.02|327.02|329.02|327.02|329.03|327.03|329.02|327.02|7
1728447660000|2024-10-09 04:21:00|329.03|327.03|329.02|327.02|329.07|327.07|329.01|327.01|20
1728447670000|2024-10-09 04:21:10|329.03|327.03|329.02|327.02|329.03|327.03|328.99|326.99|7
1728447680000|2024-10-09 04:21:20|329.04|327.04|329.02|327.02|329.05|327.05|329.02|327.02|11
1728447690000|2024-10-09 04:21:30|329.01|327.01|329.09|327.09|329.09|327.09|329.01|327.01|10
1728447700000|2024-10-09 04:21:40|329.08|327.08|329.09|327.09|329.1|327.1|329.08|327.08|4
1728447710000|2024-10-09 04:21:50|329.07|327.07|328.97|326.97|329.07|327.07|328.97|326.97|8
1728447720000|2024-10-09 04:22:00|328.93|326.93|328.86|326.86|328.93|326.93|328.85|326.85|10
1728447730000|2024-10-09 04:22:10|328.87|326.87|328.86|326.86|328.87|326.87|328.85|326.85|8
1728447740000|2024-10-09 04:22:20|328.85|326.85|329|327|329|327|328.85|326.85|10
1728447760000|2024-10-09 04:22:40|328.99|326.99|328.94|326.94|328.99|326.99|328.94|326.94|9
1728447770000|2024-10-09 04:22:50|328.95|326.95|328.97|326.97|328.98|326.98|328.95|326.95|8
1728447780000|2024-10-09 04:23:00|328.98|326.98|328.91|326.91|328.98|326.98|328.91|326.91|12
1728447790000|2024-10-09 04:23:10|328.92|326.92|328.93|326.93|328.93|326.93|328.92|326.92|4
1728447800000|2024-10-09 04:23:20|328.95|326.95|328.96|326.96|328.96|326.96|328.95|326.95|2
1728447810000|2024-10-09 04:23:30|328.95|326.95|328.93|326.93|328.95|326.95|328.93|326.93|10
1728447820000|2024-10-09 04:23:40|328.95|326.95|328.94|326.94|328.96|326.96|328.93|326.93|7
1728447830000|2024-10-09 04:23:50|328.95|326.95|328.95|326.95|328.96|326.96|328.94|326.94|4
1728447840000|2024-10-09 04:24:00|328.94|326.94|328.93|326.93|328.95|326.95|328.93|326.93|16
1728447850000|2024-10-09 04:24:10|328.94|326.94|328.94|326.94|328.94|326.94|328.93|326.93|3
1728447860000|2024-10-09 04:24:20|328.93|326.93|328.95|326.95|328.96|326.96|328.93|326.93|5
1728447870000|2024-10-09 04:24:30|328.94|326.94|328.94|326.94|328.95|326.95|328.93|326.93|4
1728447880000|2024-10-09 04:24:40|328.95|326.95|328.95|326.95|328.95|326.95|328.95|326.95|1
1728447900000|2024-10-09 04:25:00|328.96|326.96|328.98|326.98|329.06|327.06|328.96|326.96|8
1728447910000|2024-10-09 04:25:10|328.96|326.96|328.9|326.9|328.98|326.98|328.9|326.9|8
1728447920000|2024-10-09 04:25:20|328.91|326.91|328.93|326.93|328.94|326.94|328.91|326.91|4
1728447930000|2024-10-09 04:25:30|328.94|326.94|328.94|326.94|328.94|326.94|328.94|326.94|1
1728447940000|2024-10-09 04:25:40|328.93|326.93|328.84|326.84|328.93|326.93|328.84|326.84|5
1728447950000|2024-10-09 04:25:50|328.85|326.85|328.85|326.85|328.85|326.85|328.85|326.85|1
1728447960000|2024-10-09 04:26:00|328.86|326.86|328.89|326.89|328.89|326.89|328.85|326.85|5
1728447970000|2024-10-09 04:26:10|328.9|326.9|328.89|326.89|328.9|326.9|328.89|326.89|2
1728447980000|2024-10-09 04:26:20|328.84|326.84|328.74|326.74|328.84|326.84|328.73|326.73|9
1728447990000|2024-10-09 04:26:30|328.76|326.76|328.76|326.76|328.76|326.76|328.73|326.73|8
1728448000000|2024-10-09 04:26:40|328.75|326.75|328.75|326.75|328.75|326.75|328.75|326.75|1
1728448010000|2024-10-09 04:26:50|328.76|326.76|328.77|326.77|328.79|326.79|328.76|326.76|6
1728448020000|2024-10-09 04:27:00|328.79|326.79|328.77|326.77|328.79|326.79|328.77|326.77|8
1728448030000|2024-10-09 04:27:10|328.79|326.79|328.89|326.89|328.89|326.89|328.77|326.77|10
1728448040000|2024-10-09 04:27:20|328.88|326.88|328.89|326.89|328.89|326.89|328.88|326.88|2
1728448050000|2024-10-09 04:27:30|328.88|326.88|328.85|326.85|328.88|326.88|328.85|326.85|6
1728448060000|2024-10-09 04:27:40|328.86|326.86|328.86|326.86|328.86|326.86|328.85|326.85|9
1728448080000|2024-10-09 04:28:00|328.85|326.85|328.85|326.85|328.85|326.85|328.83|326.83|7
1728448090000|2024-10-09 04:28:10|328.88|326.88|328.88|326.88|328.88|326.88|328.86|326.86|7
1728448100000|2024-10-09 04:28:20|328.89|326.89|328.92|326.92|328.92|326.92|328.88|326.88|5
1728448110000|2024-10-09 04:28:30|328.93|326.93|328.99|326.99|329|327|328.93|326.93|9
1728448120000|2024-10-09 04:28:40|329|327|328.98|326.98|329|327|328.98|326.98|3
1728448130000|2024-10-09 04:28:50|329|327|328.99|326.99|329|327|328.98|326.98|6
1728448140000|2024-10-09 04:29:00|329|327|329.06|327.06|329.12|327.12|329|327|8
1728448150000|2024-10-09 04:29:10|329.05|327.05|329.02|327.02|329.05|327.05|329|327|8
1728448160000|2024-10-09 04:29:20|329.03|327.03|329.06|327.06|329.06|327.06|329.03|327.03|3
1728448170000|2024-10-09 04:29:30|329.05|327.05|329.01|327.01|329.05|327.05|329.01|327.01|4
1728448180000|2024-10-09 04:29:40|328.99|326.99|329|327|329|327|328.98|326.98|8
1728448190000|2024-10-09 04:29:50|328.99|326.99|329.02|327.02|329.02|327.02|328.99|326.99|6
1728448200000|2024-10-09 04:30:00|329.03|327.03|329|327|329.03|327.03|328.97|326.97|16
1728448210000|2024-10-09 04:30:10|329.02|327.02|329.05|327.05|329.09|327.09|329.01|327.01|16
1728448220000|2024-10-09 04:30:20|329|327|328.97|326.97|329.02|327.02|328.96|326.96|6
1728448230000|2024-10-09 04:30:30|328.96|326.96|328.96|326.96|328.96|326.96|328.94|326.94|6
1728448240000|2024-10-09 04:30:40|328.97|326.97|328.97|326.97|328.97|326.97|328.97|326.97|1
1728448250000|2024-10-09 04:30:50|328.98|326.98|329.01|327.01|329.03|327.03|328.98|326.98|6
1728448260000|2024-10-09 04:31:00|329|327|329.04|327.04|329.04|327.04|329|327|6
1728448270000|2024-10-09 04:31:10|329.05|327.05|329.09|327.09|329.12|327.12|329.05|327.05|7
1728448280000|2024-10-09 04:31:20|329.1|327.1|329.19|327.19|329.19|327.19|329.1|327.1|6
1728448290000|2024-10-09 04:31:30|329.2|327.2|329.19|327.19|329.23|327.23|329.18|327.18|9
1728448300000|2024-10-09 04:31:40|329.2|327.2|329.2|327.2|329.22|327.22|329.2|327.2|5
1728448310000|2024-10-09 04:31:50|329.18|327.18|329.13|327.13|329.18|327.18|329.13|327.13|8
1728448320000|2024-10-09 04:32:00|329.15|327.15|329.21|327.21|329.21|327.21|329.15|327.15|4
1728448330000|2024-10-09 04:32:10|329.22|327.22|329.25|327.25|329.25|327.25|329.22|327.22|5
1728448340000|2024-10-09 04:32:20|329.26|327.26|329.27|327.27|329.27|327.27|329.26|327.26|2
1728448350000|2024-10-09 04:32:30|329.26|327.26|329.24|327.24|329.26|327.26|329.22|327.22|6
1728448360000|2024-10-09 04:32:40|329.22|327.22|329.23|327.23|329.23|327.23|329.22|327.22|2
1728448370000|2024-10-09 04:32:50|329.22|327.22|329.18|327.18|329.22|327.22|329.18|327.18|5
1728448380000|2024-10-09 04:33:00|329.16|327.16|329.05|327.05|329.16|327.16|329.05|327.05|12
1728448390000|2024-10-09 04:33:10|329.04|327.04|329|327|329.05|327.05|328.99|326.99|14
1728448400000|2024-10-09 04:33:20|328.98|326.98|328.96|326.96|329|327|328.96|326.96|13
1728448410000|2024-10-09 04:33:30|328.97|326.97|328.95|326.95|328.97|326.97|328.94|326.94|7
1728448420000|2024-10-09 04:33:40|328.96|326.96|328.96|326.96|328.96|326.96|328.96|326.96|1
1728448430000|2024-10-09 04:33:50|328.95|326.95|328.94|326.94|328.96|326.96|328.94|326.94|4
1728448440000|2024-10-09 04:34:00|328.95|326.95|329.05|327.05|329.06|327.06|328.95|326.95|5
1728448450000|2024-10-09 04:34:10|329.04|327.04|329.05|327.05|329.05|327.05|329.04|327.04|2
1728448460000|2024-10-09 04:34:20|329.06|327.06|329.04|327.04|329.1|327.1|329.04|327.04|7
1728448470000|2024-10-09 04:34:30|329.03|327.03|329.02|327.02|329.03|327.03|329.02|327.02|2
1728448480000|2024-10-09 04:34:40|329.04|327.04|329.03|327.03|329.04|327.04|329.02|327.02|3
1728448490000|2024-10-09 04:34:50|329.01|327.01|329.04|327.04|329.04|327.04|329.01|327.01|5
1728448500000|2024-10-09 04:35:00|329.03|327.03|329.11|327.11|329.11|327.11|329.03|327.03|10
1728448510000|2024-10-09 04:35:10|329.12|327.12|329.12|327.12|329.13|327.13|329.11|327.11|7
1728448520000|2024-10-09 04:35:20|329.13|327.13|329.09|327.09|329.14|327.14|329.09|327.09|5
1728448530000|2024-10-09 04:35:30|329.07|327.07|329.02|327.02|329.07|327.07|329.02|327.02|5
1728448540000|2024-10-09 04:35:40|329.01|327.01|328.92|326.92|329.01|327.01|328.9|326.9|11
1728448550000|2024-10-09 04:35:50|328.94|326.94|328.91|326.91|328.94|326.94|328.9|326.9|8
1728448560000|2024-10-09 04:36:00|328.92|326.92|328.95|326.95|328.96|326.96|328.91|326.91|6
1728448570000|2024-10-09 04:36:10|328.94|326.94|329|327|329|327|328.94|326.94|5
1728448580000|2024-10-09 04:36:20|328.98|326.98|329.05|327.05|329.05|327.05|328.98|326.98|16
1728448590000|2024-10-09 04:36:30|329.04|327.04|329.04|327.04|329.05|327.05|329.04|327.04|5
1728448600000|2024-10-09 04:36:40|329.03|327.03|329.04|327.04|329.04|327.04|329.03|327.03|4
1728448610000|2024-10-09 04:36:50|329.06|327.06|329.03|327.03|329.06|327.06|329.02|327.02|4
1728448620000|2024-10-09 04:37:00|329.04|327.04|329.1|327.1|329.11|327.11|329.04|327.04|5
1728448630000|2024-10-09 04:37:10|329.11|327.11|329.1|327.1|329.11|327.11|329.09|327.09|8
1728448640000|2024-10-09 04:37:20|329.09|327.09|328.92|326.92|329.09|327.09|328.9|326.9|3
1728448650000|2024-10-09 04:37:30|328.93|326.93|329|327|329.02|327.02|328.93|326.93|13
1728448660000|2024-10-09 04:37:40|328.99|326.99|329.13|327.13|329.13|327.13|328.98|326.98|9
1728448670000|2024-10-09 04:37:50|329.12|327.12|329.14|327.14|329.15|327.15|329.12|327.12|7
1728448680000|2024-10-09 04:38:00|329.15|327.15|329.09|327.09|329.16|327.16|329.08|327.08|8
1728448690000|2024-10-09 04:38:10|329.07|327.07|329.11|327.11|329.11|327.11|329.06|327.06|6
1728448700000|2024-10-09 04:38:20|329.13|327.13|329.24|327.24|329.27|327.27|329.12|327.12|6
1728448710000|2024-10-09 04:38:30|329.25|327.25|329.26|327.26|329.27|327.27|329.25|327.25|4
1728448720000|2024-10-09 04:38:40|329.25|327.25|329.26|327.26|329.26|327.26|329.25|327.25|2
1728448730000|2024-10-09 04:38:50|329.27|327.27|329.36|327.36|329.37|327.37|329.27|327.27|6
1728448740000|2024-10-09 04:39:00|329.34|327.34|329.34|327.34|329.34|327.34|329.34|327.34|1
1728448750000|2024-10-09 04:39:10|329.35|327.35|329.34|327.34|329.35|327.35|329.34|327.34|4
1728448780000|2024-10-09 04:39:40|329.32|327.32|329.3|327.3|329.32|327.32|329.3|327.3|3
1728448790000|2024-10-09 04:39:50|329.25|327.25|329.22|327.22|329.25|327.25|329.21|327.21|5
1728448800000|2024-10-09 04:40:00|329.21|327.21|329.23|327.23|329.23|327.23|329.19|327.19|7
1728448810000|2024-10-09 04:40:10|329.26|327.26|329.24|327.24|329.29|327.29|329.24|327.24|13
1728448820000|2024-10-09 04:40:20|329.23|327.23|329.16|327.16|329.24|327.24|329.13|327.13|11
1728448830000|2024-10-09 04:40:30|329.15|327.15|329.16|327.16|329.16|327.16|329.13|327.13|4
1728448840000|2024-10-09 04:40:40|329.17|327.17|329.19|327.19|329.19|327.19|329.17|327.17|2
1728448850000|2024-10-09 04:40:50|329.17|327.17|329.15|327.15|329.17|327.17|329.15|327.15|3
1728448860000|2024-10-09 04:41:00|329.16|327.16|329.04|327.04|329.16|327.16|329.04|327.04|5
1728448870000|2024-10-09 04:41:10|329.02|327.02|329.04|327.04|329.04|327.04|329.02|327.02|2
1728448880000|2024-10-09 04:41:20|329.07|327.07|329.04|327.04|329.07|327.07|329.04|327.04|9
1728448890000|2024-10-09 04:41:30|329.05|327.05|329.04|327.04|329.05|327.05|329.04|327.04|4
1728448900000|2024-10-09 04:41:40|329.05|327.05|329.05|327.05|329.05|327.05|329.04|327.04|11
1728448910000|2024-10-09 04:41:50|328.99|326.99|328.91|326.91|328.99|326.99|328.91|326.91|8
1728448920000|2024-10-09 04:42:00|328.92|326.92|328.84|326.84|328.93|326.93|328.84|326.84|6
1728448930000|2024-10-09 04:42:10|328.86|326.86|328.87|326.87|328.88|326.88|328.86|326.86|12
1728448940000|2024-10-09 04:42:20|328.88|326.88|328.86|326.86|328.88|326.88|328.86|326.86|9
1728448950000|2024-10-09 04:42:30|328.85|326.85|328.86|326.86|328.86|326.86|328.84|326.84|6
1728448960000|2024-10-09 04:42:40|328.85|326.85|328.65|326.65|328.86|326.86|328.65|326.65|10
1728448970000|2024-10-09 04:42:50|328.66|326.66|328.65|326.65|328.66|326.66|328.64|326.64|4
1728448980000|2024-10-09 04:43:00|328.66|326.66|328.64|326.64|328.66|326.66|328.62|326.62|10
1728448990000|2024-10-09 04:43:10|328.62|326.62|328.6|326.6|328.62|326.62|328.6|326.6|2
1728449000000|2024-10-09 04:43:20|328.62|326.62|328.81|326.81|328.82|326.82|328.62|326.62|11
1728449010000|2024-10-09 04:43:30|328.8|326.8|328.81|326.81|328.82|326.82|328.8|326.8|9
1728449020000|2024-10-09 04:43:40|328.8|326.8|328.8|326.8|328.8|326.8|328.77|326.77|5
1728449030000|2024-10-09 04:43:50|328.83|326.83|328.8|326.8|328.83|326.83|328.8|326.8|3
1728449040000|2024-10-09 04:44:00|328.77|326.77|328.78|326.78|328.78|326.78|328.74|326.74|7
1728449050000|2024-10-09 04:44:10|328.77|326.77|328.77|326.77|328.79|326.79|328.77|326.77|7
1728449060000|2024-10-09 04:44:20|328.78|326.78|328.75|326.75|328.78|326.78|328.75|326.75|8
1728449070000|2024-10-09 04:44:30|328.76|326.76|328.76|326.76|328.76|326.76|328.74|326.74|4
1728449080000|2024-10-09 04:44:40|328.75|326.75|328.76|326.76|328.76|326.76|328.74|326.74|5
1728449100000|2024-10-09 04:45:00|328.74|326.74|328.63|326.63|328.74|326.74|328.62|326.62|8
1728449110000|2024-10-09 04:45:10|328.61|326.61|328.54|326.54|328.62|326.62|328.53|326.53|10
1728449120000|2024-10-09 04:45:20|328.53|326.53|328.43|326.43|328.53|326.53|328.43|326.43|16
1728449130000|2024-10-09 04:45:30|328.44|326.44|328.45|326.45|328.46|326.46|328.43|326.43|8
1728449140000|2024-10-09 04:45:40|328.46|326.46|328.35|326.35|328.46|326.46|328.35|326.35|8
1728449150000|2024-10-09 04:45:50|328.31|326.31|328.17|326.17|328.31|326.31|328.17|326.17|6
1728449160000|2024-10-09 04:46:00|328.15|326.15|328.13|326.13|328.15|326.15|328.09|326.09|6
1728449170000|2024-10-09 04:46:10|328.12|326.12|328.04|326.04|328.13|326.13|328.04|326.04|15
1728449180000|2024-10-09 04:46:20|328.05|326.05|327.94|325.94|328.07|326.07|327.94|325.94|10
1728449190000|2024-10-09 04:46:30|327.88|325.88|327.97|325.97|327.97|325.97|327.87|325.87|10
1728449200000|2024-10-09 04:46:40|327.96|325.96|327.91|325.91|327.96|325.96|327.9|325.9|13
1728449210000|2024-10-09 04:46:50|327.93|325.93|327.93|325.93|327.97|325.97|327.91|325.91|11
1728449220000|2024-10-09 04:47:00|327.94|325.94|327.94|325.94|327.97|325.97|327.93|325.93|14
1728449230000|2024-10-09 04:47:10|327.95|325.95|327.97|325.97|327.98|325.98|327.95|325.95|9
1728449240000|2024-10-09 04:47:20|327.96|325.96|327.96|325.96|327.96|325.96|327.92|325.92|4
1728449250000|2024-10-09 04:47:30|327.97|325.97|328.19|326.19|328.19|326.19|327.97|325.97|9
1728449260000|2024-10-09 04:47:40|328.2|326.2|328.14|326.14|328.2|326.2|328.12|326.12|8
1728449270000|2024-10-09 04:47:50|328.13|326.13|328.15|326.15|328.15|326.15|328.12|326.12|13
1728449280000|2024-10-09 04:48:00|328.14|326.14|327.93|325.93|328.14|326.14|327.91|325.91|18
1728449290000|2024-10-09 04:48:10|327.94|325.94|327.95|325.95|327.96|325.96|327.94|325.94|12
1728449300000|2024-10-09 04:48:20|327.96|325.96|328|326|328.01|326.01|327.96|325.96|7
1728449310000|2024-10-09 04:48:30|328.02|326.02|328.09|326.09|328.11|326.11|328.02|326.02|9
1728449320000|2024-10-09 04:48:40|328.11|326.11|328.13|326.13|328.13|326.13|328.1|326.1|4
1728449330000|2024-10-09 04:48:50|328.07|326.07|328.02|326.02|328.08|326.08|328.02|326.02|6
1728449340000|2024-10-09 04:49:00|328.01|326.01|327.92|325.92|328.01|326.01|327.89|325.89|10
1728449350000|2024-10-09 04:49:10|327.95|325.95|327.95|325.95|327.95|325.95|327.95|325.95|1
1728449360000|2024-10-09 04:49:20|328.01|326.01|327.99|325.99|328.01|326.01|327.99|325.99|11
1728449370000|2024-10-09 04:49:30|327.94|325.94|327.92|325.92|327.94|325.94|327.9|325.9|4
1728449380000|2024-10-09 04:49:40|327.91|325.91|327.91|325.91|327.94|325.94|327.91|325.91|6
1728449390000|2024-10-09 04:49:50|327.9|325.9|327.92|325.92|327.92|325.92|327.9|325.9|4
1728449400000|2024-10-09 04:50:00|327.91|325.91|327.82|325.82|327.92|325.92|327.82|325.82|6
1728449410000|2024-10-09 04:50:10|327.79|325.79|327.77|325.77|327.83|325.83|327.72|325.72|22
1728449420000|2024-10-09 04:50:20|327.78|325.78|327.69|325.69|327.79|325.79|327.66|325.66|12
1728449430000|2024-10-09 04:50:30|327.7|325.7|327.81|325.81|327.81|325.81|327.7|325.7|11
1728449440000|2024-10-09 04:50:40|327.78|325.78|327.76|325.76|327.78|325.78|327.74|325.74|6
1728449450000|2024-10-09 04:50:50|327.75|325.75|327.84|325.84|327.84|325.84|327.73|325.73|7
1728449460000|2024-10-09 04:51:00|327.88|325.88|327.77|325.77|327.88|325.88|327.77|325.77|11
1728449470000|2024-10-09 04:51:10|327.79|325.79|327.9|325.9|327.95|325.95|327.78|325.78|13
1728449480000|2024-10-09 04:51:20|327.89|325.89|327.94|325.94|327.94|325.94|327.89|325.89|8
1728449490000|2024-10-09 04:51:30|327.95|325.95|328.01|326.01|328.01|326.01|327.94|325.94|11
1728449500000|2024-10-09 04:51:40|328|326|328.07|326.07|328.08|326.08|327.99|325.99|8
1728449510000|2024-10-09 04:51:50|328.09|326.09|328.08|326.08|328.09|326.09|328.08|326.08|2
1728449520000|2024-10-09 04:52:00|328.07|326.07|328.13|326.13|328.13|326.13|328.07|326.07|4
1728449530000|2024-10-09 04:52:10|328.12|326.12|328.26|326.26|328.27|326.27|328.12|326.12|9
1728449540000|2024-10-09 04:52:20|328.29|326.29|328.41|326.41|328.42|326.42|328.29|326.29|8
1728449550000|2024-10-09 04:52:30|328.42|326.42|328.39|326.39|328.45|326.45|328.39|326.39|5
1728449560000|2024-10-09 04:52:40|328.38|326.38|328.33|326.33|328.38|326.38|328.32|326.32|8
1728449570000|2024-10-09 04:52:50|328.34|326.34|328.35|326.35|328.35|326.35|328.33|326.33|5
1728449580000|2024-10-09 04:53:00|328.34|326.34|328.34|326.34|328.35|326.35|328.33|326.33|9
1728449590000|2024-10-09 04:53:10|328.33|326.33|328.34|326.34|328.36|326.36|328.33|326.33|6
1728449600000|2024-10-09 04:53:20|328.35|326.35|328.33|326.33|328.35|326.35|328.33|326.33|3
1728449610000|2024-10-09 04:53:30|328.34|326.34|328.35|326.35|328.35|326.35|328.34|326.34|2
1728449620000|2024-10-09 04:53:40|328.34|326.34|328.36|326.36|328.36|326.36|328.34|326.34|5
1728449630000|2024-10-09 04:53:50|328.35|326.35|328.36|326.36|328.36|326.36|328.35|326.35|4
1728449640000|2024-10-09 04:54:00|328.35|326.35|328.34|326.34|328.36|326.36|328.34|326.34|4
1728449650000|2024-10-09 04:54:10|328.37|326.37|328.35|326.35|328.38|326.38|328.35|326.35|4
1728449660000|2024-10-09 04:54:20|328.36|326.36|328.36|326.36|328.36|326.36|328.36|326.36|1
1728449670000|2024-10-09 04:54:30|328.35|326.35|328.34|326.34|328.35|326.35|328.32|326.32|4
1728449680000|2024-10-09 04:54:40|328.35|326.35|328.36|326.36|328.36|326.36|328.35|326.35|2
1728449690000|2024-10-09 04:54:50|328.35|326.35|328.33|326.33|328.35|326.35|328.31|326.31|5
1728449700000|2024-10-09 04:55:00|328.34|326.34|328.32|326.32|328.34|326.34|328.31|326.31|6
1728449710000|2024-10-09 04:55:10|328.31|326.31|328.34|326.34|328.37|326.37|328.31|326.31|8
1728449720000|2024-10-09 04:55:20|328.31|326.31|328.24|326.24|328.31|326.31|328.23|326.23|11
1728449730000|2024-10-09 04:55:30|328.23|326.23|328.24|326.24|328.25|326.25|328.21|326.21|9
1728449740000|2024-10-09 04:55:40|328.23|326.23|328.2|326.2|328.23|326.23|328.2|326.2|3
1728449750000|2024-10-09 04:55:50|328.21|326.21|328.12|326.12|328.22|326.22|328.1|326.1|12
1728449760000|2024-10-09 04:56:00|328.11|326.11|328.09|326.09|328.11|326.11|328.08|326.08|4
1728449770000|2024-10-09 04:56:10|328.1|326.1|328.09|326.09|328.14|326.14|328.09|326.09|7
1728449780000|2024-10-09 04:56:20|328.07|326.07|328.02|326.02|328.07|326.07|327.99|325.99|7
1728449790000|2024-10-09 04:56:30|328.03|326.03|328.07|326.07|328.08|326.08|328.03|326.03|5
1728449800000|2024-10-09 04:56:40|328.05|326.05|328.05|326.05|328.05|326.05|328.05|326.05|1
1728449840000|2024-10-09 04:57:20|328.07|326.07|328.05|326.05|328.08|326.08|328.05|326.05|4
1728449850000|2024-10-09 04:57:30|328.03|326.03|328.03|326.03|328.04|326.04|328.03|326.03|3
1728449880000|2024-10-09 04:58:00|328.02|326.02|328.03|326.03|328.03|326.03|328.01|326.01|8
1728449890000|2024-10-09 04:58:10|328.02|326.02|327.97|325.97|328.02|326.02|327.97|325.97|4
1728449900000|2024-10-09 04:58:20|327.92|325.92|327.91|325.91|327.92|325.92|327.91|325.91|2
1728449910000|2024-10-09 04:58:30|327.9|325.9|327.86|325.86|327.9|325.9|327.86|325.86|3
1728449920000|2024-10-09 04:58:40|327.87|325.87|327.85|325.85|327.87|325.87|327.84|325.84|4
1728449930000|2024-10-09 04:58:50|327.87|325.87|327.86|325.86|327.87|325.87|327.86|325.86|2
1728449940000|2024-10-09 04:59:00|327.85|325.85|327.74|325.74|327.85|325.85|327.74|325.74|8
1728449950000|2024-10-09 04:59:10|327.75|325.75|327.87|325.87|327.87|325.87|327.74|325.74|10
1728449960000|2024-10-09 04:59:20|327.86|325.86|327.87|325.87|327.87|325.87|327.86|325.86|2
1728449970000|2024-10-09 04:59:30|327.86|325.86|327.91|325.91|327.92|325.92|327.86|325.86|6
1728449980000|2024-10-09 04:59:40|327.9|325.9|328.07|326.07|328.1|326.1|327.87|325.87|10
1728449990000|2024-10-09 04:59:50|328.08|326.08|328.07|326.07|328.08|326.08|328.06|326.06|5
1728450000000|2024-10-09 05:00:00|328.03|326.03|328.07|326.07|328.09|326.09|328.03|326.03|5
1728450010000|2024-10-09 05:00:10|328.06|326.06|328.13|326.13|328.13|326.13|328.06|326.06|5
1728450020000|2024-10-09 05:00:20|328.14|326.14|328.3|326.3|328.3|326.3|328.14|326.14|8
1728450030000|2024-10-09 05:00:30|328.35|326.35|328.27|326.27|328.38|326.38|328.26|326.26|19
1728450040000|2024-10-09 05:00:40|328.26|326.26|328.33|326.33|328.34|326.34|328.26|326.26|8
1728450050000|2024-10-09 05:00:50|328.34|326.34|328.4|326.4|328.41|326.41|328.34|326.34|10
1728450060000|2024-10-09 05:01:00|328.39|326.39|328.45|326.45|328.46|326.46|328.38|326.38|7
1728450070000|2024-10-09 05:01:10|328.46|326.46|328.47|326.47|328.48|326.48|328.46|326.46|3
1728450080000|2024-10-09 05:01:20|328.46|326.46|328.58|326.58|328.59|326.59|328.46|326.46|9
1728450090000|2024-10-09 05:01:30|328.59|326.59|328.57|326.57|328.61|326.61|328.56|326.56|11
1728450100000|2024-10-09 05:01:40|328.58|326.58|328.67|326.67|328.69|326.69|328.58|326.58|7
1728450110000|2024-10-09 05:01:50|328.66|326.66|328.68|326.68|328.68|326.68|328.66|326.66|5
1728450120000|2024-10-09 05:02:00|328.67|326.67|328.75|326.75|328.75|326.75|328.67|326.67|7
1728450130000|2024-10-09 05:02:10|328.74|326.74|328.74|326.74|328.74|326.74|328.71|326.71|4
1728450140000|2024-10-09 05:02:20|328.73|326.73|328.72|326.72|328.73|326.73|328.72|326.72|2
1728450150000|2024-10-09 05:02:30|328.73|326.73|328.76|326.76|328.76|326.76|328.73|326.73|4
1728450160000|2024-10-09 05:02:40|328.8|326.8|328.84|326.84|328.86|326.86|328.8|326.8|16
1728450170000|2024-10-09 05:02:50|328.83|326.83|328.93|326.93|328.95|326.95|328.79|326.79|16
1728450180000|2024-10-09 05:03:00|328.94|326.94|328.97|326.97|328.97|326.97|328.93|326.93|15
1728450190000|2024-10-09 05:03:10|328.98|326.98|328.88|326.88|328.99|326.99|328.87|326.87|13
1728450200000|2024-10-09 05:03:20|328.91|326.91|328.87|326.87|328.91|326.91|328.87|326.87|5
1728450210000|2024-10-09 05:03:30|328.83|326.83|328.91|326.91|328.91|326.91|328.76|326.76|11
1728450220000|2024-10-09 05:03:40|328.87|326.87|328.93|326.93|328.94|326.94|328.85|326.85|8
1728450230000|2024-10-09 05:03:50|328.94|326.94|328.99|326.99|329.02|327.02|328.94|326.94|10
1728450240000|2024-10-09 05:04:00|329|327|328.98|326.98|329.06|327.06|328.98|326.98|9
1728450250000|2024-10-09 05:04:10|328.97|326.97|328.95|326.95|328.99|326.99|328.94|326.94|10
1728450260000|2024-10-09 05:04:20|328.97|326.97|329|327|329|327|328.97|326.97|5
1728450270000|2024-10-09 05:04:30|328.99|326.99|328.98|326.98|328.99|326.99|328.98|326.98|2
1728450280000|2024-10-09 05:04:40|328.95|326.95|328.93|326.93|328.95|326.95|328.93|326.93|9
1728450290000|2024-10-09 05:04:50|328.94|326.94|328.93|326.93|328.96|326.96|328.93|326.93|5
1728450300000|2024-10-09 05:05:00|328.94|326.94|329.01|327.01|329.02|327.02|328.94|326.94|15
1728450310000|2024-10-09 05:05:10|329.02|327.02|329.05|327.05|329.05|327.05|329.02|327.02|3
1728450330000|2024-10-09 05:05:30|329.04|327.04|328.92|326.92|329.04|327.04|328.92|326.92|16
1728450340000|2024-10-09 05:05:40|328.91|326.91|328.94|326.94|328.94|326.94|328.88|326.88|13
1728450350000|2024-10-09 05:05:50|328.95|326.95|328.94|326.94|328.95|326.95|328.93|326.93|3
1728450360000|2024-10-09 05:06:00|328.93|326.93|328.95|326.95|328.95|326.95|328.93|326.93|5
1728450370000|2024-10-09 05:06:10|328.93|326.93|329.03|327.03|329.03|327.03|328.93|326.93|7
1728450380000|2024-10-09 05:06:20|329.04|327.04|329.06|327.06|329.08|327.08|329.04|327.04|4
1728450390000|2024-10-09 05:06:30|329.05|327.05|328.98|326.98|329.05|327.05|328.98|326.98|4
1728450400000|2024-10-09 05:06:40|328.97|326.97|328.87|326.87|328.98|326.98|328.86|326.86|10
1728450410000|2024-10-09 05:06:50|328.84|326.84|328.87|326.87|328.89|326.89|328.84|326.84|13
1728450420000|2024-10-09 05:07:00|328.88|326.88|328.83|326.83|328.88|326.88|328.79|326.79|16
1728450430000|2024-10-09 05:07:10|328.82|326.82|328.81|326.81|328.82|326.82|328.8|326.8|6
1728450440000|2024-10-09 05:07:20|328.82|326.82|328.81|326.81|328.84|326.84|328.81|326.81|5
1728450450000|2024-10-09 05:07:30|328.82|326.82|328.68|326.68|328.82|326.82|328.67|326.67|8
1728450460000|2024-10-09 05:07:40|328.66|326.66|328.54|326.54|328.67|326.67|328.54|326.54|7
1728450470000|2024-10-09 05:07:50|328.53|326.53|328.57|326.57|328.57|326.57|328.52|326.52|8
1728450480000|2024-10-09 05:08:00|328.58|326.58|328.62|326.62|328.62|326.62|328.58|326.58|2
1728450490000|2024-10-09 05:08:10|328.6|326.6|328.65|326.65|328.65|326.65|328.53|326.53|9
1728450500000|2024-10-09 05:08:20|328.63|326.63|328.56|326.56|328.63|326.63|328.55|326.55|7
1728450510000|2024-10-09 05:08:30|328.57|326.57|328.61|326.61|328.63|326.63|328.57|326.57|11
1728450520000|2024-10-09 05:08:40|328.6|326.6|328.62|326.62|328.63|326.63|328.6|326.6|5
1728450530000|2024-10-09 05:08:50|328.63|326.63|328.66|326.66|328.66|326.66|328.63|326.63|6
1728450540000|2024-10-09 05:09:00|328.65|326.65|328.56|326.56|328.66|326.66|328.56|326.56|9
1728450550000|2024-10-09 05:09:10|328.5|326.5|328.62|326.62|328.62|326.62|328.42|326.42|13
1728450560000|2024-10-09 05:09:20|328.64|326.64|328.56|326.56|328.64|326.64|328.56|326.56|5
1728450570000|2024-10-09 05:09:30|328.57|326.57|328.56|326.56|328.57|326.57|328.56|326.56|2
1728450580000|2024-10-09 05:09:40|328.55|326.55|328.55|326.55|328.55|326.55|328.55|326.55|1
1728450590000|2024-10-09 05:09:50|328.56|326.56|328.56|326.56|328.56|326.56|328.56|326.56|1
1728450600000|2024-10-09 05:10:00|328.55|326.55|328.67|326.67|328.67|326.67|328.55|326.55|7
1728450610000|2024-10-09 05:10:10|328.66|326.66|328.59|326.59|328.66|326.66|328.59|326.59|6
1728450620000|2024-10-09 05:10:20|328.6|326.6|328.53|326.53|328.6|326.6|328.53|326.53|5
1728450630000|2024-10-09 05:10:30|328.49|326.49|328.54|326.54|328.54|326.54|328.49|326.49|4
1728450640000|2024-10-09 05:10:40|328.53|326.53|328.6|326.6|328.6|326.6|328.53|326.53|5
1728450650000|2024-10-09 05:10:50|328.58|326.58|328.61|326.61|328.62|326.62|328.58|326.58|10
1728450660000|2024-10-09 05:11:00|328.6|326.6|328.53|326.53|328.6|326.6|328.53|326.53|7
1728450670000|2024-10-09 05:11:10|328.54|326.54|328.58|326.58|328.58|326.58|328.54|326.54|3
1728450680000|2024-10-09 05:11:20|328.57|326.57|328.53|326.53|328.57|326.57|328.52|326.52|6
1728450690000|2024-10-09 05:11:30|328.54|326.54|328.57|326.57|328.57|326.57|328.53|326.53|6
1728450700000|2024-10-09 05:11:40|328.56|326.56|328.55|326.55|328.56|326.56|328.55|326.55|2
1728450710000|2024-10-09 05:11:50|328.54|326.54|328.56|326.56|328.56|326.56|328.53|326.53|9
1728450720000|2024-10-09 05:12:00|328.55|326.55|328.61|326.61|328.69|326.69|328.55|326.55|16
1728450730000|2024-10-09 05:12:10|328.6|326.6|328.63|326.63|328.64|326.64|328.6|326.6|11
1728450740000|2024-10-09 05:12:20|328.64|326.64|328.64|326.64|328.64|326.64|328.64|326.64|1
1728450750000|2024-10-09 05:12:30|328.63|326.63|328.62|326.62|328.63|326.63|328.6|326.6|5
1728450760000|2024-10-09 05:12:40|328.61|326.61|328.61|326.61|328.62|326.62|328.61|326.61|3
1728450770000|2024-10-09 05:12:50|328.62|326.62|328.61|326.61|328.62|326.62|328.61|326.61|6
1728450780000|2024-10-09 05:13:00|328.62|326.62|328.61|326.61|328.62|326.62|328.61|326.61|4
1728450790000|2024-10-09 05:13:10|328.62|326.62|328.74|326.74|328.79|326.79|328.62|326.62|15
1728450800000|2024-10-09 05:13:20|328.76|326.76|328.74|326.74|328.76|326.76|328.72|326.72|6
1728450810000|2024-10-09 05:13:30|328.76|326.76|328.74|326.74|328.76|326.76|328.74|326.74|4
1728450820000|2024-10-09 05:13:40|328.75|326.75|328.84|326.84|328.84|326.84|328.74|326.74|8
1728450830000|2024-10-09 05:13:50|328.85|326.85|328.83|326.83|328.87|326.87|328.82|326.82|11
1728450840000|2024-10-09 05:14:00|328.82|326.82|328.81|326.81|328.84|326.84|328.81|326.81|8
1728450850000|2024-10-09 05:14:10|328.8|326.8|328.8|326.8|328.83|326.83|328.8|326.8|11
1728450860000|2024-10-09 05:14:20|328.77|326.77|328.64|326.64|328.77|326.77|328.64|326.64|12
1728450870000|2024-10-09 05:14:30|328.65|326.65|328.65|326.65|328.65|326.65|328.65|326.65|1
1728450880000|2024-10-09 05:14:40|328.64|326.64|328.67|326.67|328.69|326.69|328.64|326.64|7
1728450890000|2024-10-09 05:14:50|328.66|326.66|328.66|326.66|328.67|326.67|328.66|326.66|5
1728450900000|2024-10-09 05:15:00|328.67|326.67|328.6|326.6|328.67|326.67|328.6|326.6|7
1728450910000|2024-10-09 05:15:10|328.59|326.59|328.58|326.58|328.61|326.61|328.58|326.58|9
1728450920000|2024-10-09 05:15:20|328.57|326.57|328.59|326.59|328.59|326.59|328.47|326.47|16
1728450930000|2024-10-09 05:15:30|328.63|326.63|328.72|326.72|328.72|326.72|328.63|326.63|14
1728450940000|2024-10-09 05:15:40|328.73|326.73|328.81|326.81|328.81|326.81|328.73|326.73|5
1728450950000|2024-10-09 05:15:50|328.79|326.79|328.76|326.76|328.81|326.81|328.76|326.76|8
1728450960000|2024-10-09 05:16:00|328.75|326.75|328.72|326.72|328.76|326.76|328.68|326.68|13
1728450970000|2024-10-09 05:16:10|328.71|326.71|328.79|326.79|328.79|326.79|328.71|326.71|7
1728450980000|2024-10-09 05:16:20|328.8|326.8|328.85|326.85|328.85|326.85|328.78|326.78|8
1728450990000|2024-10-09 05:16:30|328.84|326.84|328.8|326.8|328.84|326.84|328.78|326.78|5
1728451000000|2024-10-09 05:16:40|328.81|326.81|328.81|326.81|328.81|326.81|328.81|326.81|1
1728451010000|2024-10-09 05:16:50|328.88|326.88|328.81|326.81|328.88|326.88|328.81|326.81|5
1728451020000|2024-10-09 05:17:00|328.76|326.76|328.83|326.83|328.85|326.85|328.76|326.76|6
1728451030000|2024-10-09 05:17:10|328.81|326.81|328.83|326.83|328.86|326.86|328.81|326.81|14
1728451040000|2024-10-09 05:17:20|328.84|326.84|328.83|326.83|328.87|326.87|328.83|326.83|8
1728451050000|2024-10-09 05:17:30|328.82|326.82|328.82|326.82|328.83|326.83|328.8|326.8|10
1728451060000|2024-10-09 05:17:40|328.81|326.81|328.8|326.8|328.84|326.84|328.8|326.8|9
1728451070000|2024-10-09 05:17:50|328.81|326.81|328.83|326.83|328.89|326.89|328.81|326.81|9
1728451080000|2024-10-09 05:18:00|328.82|326.82|328.82|326.82|328.83|326.83|328.81|326.81|5
1728451090000|2024-10-09 05:18:10|328.85|326.85|328.83|326.83|328.87|326.87|328.83|326.83|5
1728451100000|2024-10-09 05:18:20|328.84|326.84|328.82|326.82|328.85|326.85|328.81|326.81|8
1728451110000|2024-10-09 05:18:30|328.81|326.81|328.81|326.81|328.81|326.81|328.8|326.8|3
1728451120000|2024-10-09 05:18:40|328.83|326.83|328.85|326.85|328.85|326.85|328.83|326.83|2
1728451130000|2024-10-09 05:18:50|328.84|326.84|328.81|326.81|328.84|326.84|328.81|326.81|8
1728451140000|2024-10-09 05:19:00|328.79|326.79|328.78|326.78|328.81|326.81|328.78|326.78|7
1728451150000|2024-10-09 05:19:10|328.76|326.76|328.73|326.73|328.76|326.76|328.73|326.73|6
1728451160000|2024-10-09 05:19:20|328.74|326.74|328.74|326.74|328.78|326.78|328.74|326.74|6
1728451170000|2024-10-09 05:19:30|328.73|326.73|328.73|326.73|328.73|326.73|328.73|326.73|1
1728451180000|2024-10-09 05:19:40|328.74|326.74|328.75|326.75|328.75|326.75|328.74|326.74|2
1728451190000|2024-10-09 05:19:50|328.74|326.74|328.74|326.74|328.77|326.77|328.74|326.74|5
1728451200000|2024-10-09 05:20:00|328.76|326.76|328.78|326.78|328.78|326.78|328.74|326.74|11
1728451210000|2024-10-09 05:20:10|328.79|326.79|328.79|326.79|328.79|326.79|328.78|326.78|5
1728451220000|2024-10-09 05:20:20|328.77|326.77|328.75|326.75|328.77|326.77|328.74|326.74|8
1728451230000|2024-10-09 05:20:30|328.74|326.74|328.82|326.82|328.83|326.83|328.74|326.74|13
1728451240000|2024-10-09 05:20:40|328.81|326.81|328.8|326.8|328.81|326.81|328.8|326.8|2
1728451250000|2024-10-09 05:20:50|328.82|326.82|328.81|326.81|328.82|326.82|328.8|326.8|5
1728451260000|2024-10-09 05:21:00|328.82|326.82|328.93|326.93|328.93|326.93|328.81|326.81|6
1728451270000|2024-10-09 05:21:10|328.92|326.92|328.93|326.93|328.93|326.93|328.92|326.92|2
1728451280000|2024-10-09 05:21:20|328.92|326.92|328.9|326.9|328.93|326.93|328.89|326.89|8
1728451290000|2024-10-09 05:21:30|328.92|326.92|328.91|326.91|328.92|326.92|328.91|326.91|2
1728451300000|2024-10-09 05:21:40|328.92|326.92|328.95|326.95|328.95|326.95|328.92|326.92|8
1728451310000|2024-10-09 05:21:50|328.94|326.94|328.95|326.95|328.95|326.95|328.94|326.94|2
1728451320000|2024-10-09 05:22:00|328.94|326.94|328.88|326.88|328.94|326.94|328.88|326.88|3
1728451330000|2024-10-09 05:22:10|328.87|326.87|328.89|326.89|328.89|326.89|328.86|326.86|6
1728451340000|2024-10-09 05:22:20|328.9|326.9|328.89|326.89|328.9|326.9|328.89|326.89|4
1728451360000|2024-10-09 05:22:40|328.9|326.9|328.9|326.9|328.9|326.9|328.9|326.9|1
1728451370000|2024-10-09 05:22:50|328.92|326.92|328.96|326.96|328.96|326.96|328.92|326.92|4
1728451380000|2024-10-09 05:23:00|329|327|329.1|327.1|329.1|327.1|329|327|5
1728451390000|2024-10-09 05:23:10|329.13|327.13|329.15|327.15|329.15|327.15|329.13|327.13|3
1728451400000|2024-10-09 05:23:20|329.13|327.13|329.13|327.13|329.13|327.13|329.13|327.13|1
1728451410000|2024-10-09 05:23:30|329.14|327.14|329.21|327.21|329.21|327.21|329.13|327.13|6
1728451420000|2024-10-09 05:23:40|329.22|327.22|329.25|327.25|329.25|327.25|329.22|327.22|5
1728451430000|2024-10-09 05:23:50|329.26|327.26|329.25|327.25|329.26|327.26|329.25|327.25|8
1728451440000|2024-10-09 05:24:00|329.24|327.24|329.29|327.29|329.32|327.32|329.24|327.24|15
1728451450000|2024-10-09 05:24:10|329.3|327.3|329.21|327.21|329.31|327.31|329.2|327.2|8
1728451460000|2024-10-09 05:24:20|329.22|327.22|329.33|327.33|329.33|327.33|329.22|327.22|5
1728451470000|2024-10-09 05:24:30|329.34|327.34|329.43|327.43|329.43|327.43|329.32|327.32|11
1728451480000|2024-10-09 05:24:40|329.44|327.44|329.39|327.39|329.52|327.52|329.38|327.38|5
1728451490000|2024-10-09 05:24:50|329.41|327.41|329.4|327.4|329.41|327.41|329.4|327.4|2
1728451500000|2024-10-09 05:25:00|329.39|327.39|329.47|327.47|329.48|327.48|329.38|327.38|7
1728451510000|2024-10-09 05:25:10|329.48|327.48|329.47|327.47|329.48|327.48|329.47|327.47|6
1728451520000|2024-10-09 05:25:20|329.48|327.48|329.5|327.5|329.55|327.55|329.48|327.48|7
1728451530000|2024-10-09 05:25:30|329.51|327.51|329.58|327.58|329.59|327.59|329.51|327.51|9
1728451540000|2024-10-09 05:25:40|329.59|327.59|329.63|327.63|329.63|327.63|329.59|327.59|10
1728451550000|2024-10-09 05:25:50|329.62|327.62|329.52|327.52|329.63|327.63|329.52|327.52|8
1728451560000|2024-10-09 05:26:00|329.51|327.51|329.53|327.53|329.54|327.54|329.49|327.49|7
1728451570000|2024-10-09 05:26:10|329.52|327.52|329.45|327.45|329.52|327.52|329.45|327.45|10
1728451580000|2024-10-09 05:26:20|329.43|327.43|329.32|327.32|329.43|327.43|329.26|327.26|18
1728451590000|2024-10-09 05:26:30|329.3|327.3|329.22|327.22|329.31|327.31|329.22|327.22|9
1728451600000|2024-10-09 05:26:40|329.21|327.21|329.22|327.22|329.23|327.23|329.21|327.21|4
1728451610000|2024-10-09 05:26:50|329.23|327.23|329.22|327.22|329.25|327.25|329.22|327.22|11
1728451620000|2024-10-09 05:27:00|329.24|327.24|329.29|327.29|329.3|327.3|329.24|327.24|7
1728451630000|2024-10-09 05:27:10|329.3|327.3|329.35|327.35|329.36|327.36|329.29|327.29|7
1728451640000|2024-10-09 05:27:20|329.31|327.31|329.29|327.29|329.34|327.34|329.28|327.28|14
1728451650000|2024-10-09 05:27:30|329.28|327.28|329.28|327.28|329.29|327.29|329.25|327.25|9
1728451660000|2024-10-09 05:27:40|329.27|327.27|329.28|327.28|329.29|327.29|329.27|327.27|8
1728451670000|2024-10-09 05:27:50|329.29|327.29|329.29|327.29|329.29|327.29|329.28|327.28|9
1728451680000|2024-10-09 05:28:00|329.27|327.27|329.26|327.26|329.27|327.27|329.24|327.24|9
1728451690000|2024-10-09 05:28:10|329.25|327.25|329.26|327.26|329.26|327.26|329.25|327.25|6
1728451700000|2024-10-09 05:28:20|329.25|327.25|329.26|327.26|329.26|327.26|329.25|327.25|2
1728451710000|2024-10-09 05:28:30|329.27|327.27|329.28|327.28|329.3|327.3|329.27|327.27|5
1728451720000|2024-10-09 05:28:40|329.3|327.3|329.24|327.24|329.3|327.3|329.24|327.24|4
1728451730000|2024-10-09 05:28:50|329.23|327.23|329.22|327.22|329.23|327.23|329.22|327.22|2
1728451740000|2024-10-09 05:29:00|329.23|327.23|329.23|327.23|329.23|327.23|329.23|327.23|1
1728451750000|2024-10-09 05:29:10|329.22|327.22|329.17|327.17|329.22|327.22|329.17|327.17|3
1728451760000|2024-10-09 05:29:20|329.16|327.16|329.19|327.19|329.2|327.2|329.16|327.16|9
1728451770000|2024-10-09 05:29:30|329.18|327.18|329.26|327.26|329.28|327.28|329.17|327.17|16
1728451780000|2024-10-09 05:29:40|329.27|327.27|329.36|327.36|329.36|327.36|329.26|327.26|8
1728451790000|2024-10-09 05:29:50|329.37|327.37|329.37|327.37|329.39|327.39|329.37|327.37|7
1728451800000|2024-10-09 05:30:00|329.39|327.39|329.26|327.26|329.39|327.39|329.21|327.21|15
1728451810000|2024-10-09 05:30:10|329.25|327.25|329.25|327.25|329.25|327.25|329.23|327.23|4
1728451830000|2024-10-09 05:30:30|329.26|327.26|329.28|327.28|329.29|327.29|329.26|327.26|5
1728451840000|2024-10-09 05:30:40|329.29|327.29|329.29|327.29|329.3|327.3|329.28|327.28|5
1728451850000|2024-10-09 05:30:50|329.28|327.28|329.28|327.28|329.29|327.29|329.28|327.28|5
1728451860000|2024-10-09 05:31:00|329.29|327.29|329.28|327.28|329.3|327.3|329.28|327.28|6
1728451870000|2024-10-09 05:31:10|329.29|327.29|329.19|327.19|329.29|327.29|329.19|327.19|6
1728451880000|2024-10-09 05:31:20|329.14|327.14|329.15|327.15|329.15|327.15|329.14|327.14|10
1728451890000|2024-10-09 05:31:30|329.14|327.14|329.13|327.13|329.14|327.14|329.13|327.13|8
1728451900000|2024-10-09 05:31:40|329.14|327.14|329.21|327.21|329.23|327.23|329.13|327.13|16
1728451910000|2024-10-09 05:31:50|329.2|327.2|329.19|327.19|329.21|327.21|329.19|327.19|12
1728451920000|2024-10-09 05:32:00|329.2|327.2|329.26|327.26|329.26|327.26|329.2|327.2|19
1728451930000|2024-10-09 05:32:10|329.25|327.25|329.21|327.21|329.26|327.26|329.21|327.21|8
1728451940000|2024-10-09 05:32:20|329.22|327.22|329.22|327.22|329.22|327.22|329.21|327.21|7
1728451950000|2024-10-09 05:32:30|329.21|327.21|329.23|327.23|329.24|327.24|329.21|327.21|5
1728451960000|2024-10-09 05:32:40|329.24|327.24|329.23|327.23|329.25|327.25|329.23|327.23|4
1728451970000|2024-10-09 05:32:50|329.24|327.24|329.34|327.34|329.34|327.34|329.24|327.24|19
1728451980000|2024-10-09 05:33:00|329.35|327.35|329.37|327.37|329.4|327.4|329.35|327.35|13
1728451990000|2024-10-09 05:33:10|329.36|327.36|329.37|327.37|329.38|327.38|329.36|327.36|6
1728452000000|2024-10-09 05:33:20|329.36|327.36|329.33|327.33|329.37|327.37|329.33|327.33|19
1728452010000|2024-10-09 05:33:30|329.35|327.35|329.39|327.39|329.39|327.39|329.33|327.33|14
1728452020000|2024-10-09 05:33:40|329.37|327.37|329.38|327.38|329.39|327.39|329.37|327.37|6
1728452030000|2024-10-09 05:33:50|329.37|327.37|329.38|327.38|329.38|327.38|329.37|327.37|10
1728452040000|2024-10-09 05:34:00|329.36|327.36|329.37|327.37|329.38|327.38|329.35|327.35|8
1728452050000|2024-10-09 05:34:10|329.38|327.38|329.38|327.38|329.38|327.38|329.38|327.38|1
1728452060000|2024-10-09 05:34:20|329.39|327.39|329.43|327.43|329.43|327.43|329.39|327.39|3
1728452070000|2024-10-09 05:34:30|329.45|327.45|329.49|327.49|329.49|327.49|329.45|327.45|4
1728452080000|2024-10-09 05:34:40|329.5|327.5|329.49|327.49|329.52|327.52|329.48|327.48|8
1728452090000|2024-10-09 05:34:50|329.48|327.48|329.47|327.47|329.51|327.51|329.47|327.47|17
1728452100000|2024-10-09 05:35:00|329.46|327.46|329.41|327.41|329.47|327.47|329.39|327.39|11
1728452110000|2024-10-09 05:35:10|329.4|327.4|329.37|327.37|329.4|327.4|329.35|327.35|13
1728452120000|2024-10-09 05:35:20|329.39|327.39|329.36|327.36|329.39|327.39|329.35|327.35|19
1728452130000|2024-10-09 05:35:30|329.37|327.37|329.29|327.29|329.37|327.37|329.23|327.23|14
1728452140000|2024-10-09 05:35:40|329.3|327.3|329.38|327.38|329.38|327.38|329.3|327.3|4
1728452150000|2024-10-09 05:35:50|329.37|327.37|329.36|327.36|329.38|327.38|329.36|327.36|5
1728452160000|2024-10-09 05:36:00|329.35|327.35|329.26|327.26|329.35|327.35|329.26|327.26|15
1728452170000|2024-10-09 05:36:10|329.27|327.27|329.26|327.26|329.27|327.27|329.26|327.26|2
1728452180000|2024-10-09 05:36:20|329.27|327.27|329.32|327.32|329.32|327.32|329.26|327.26|5
1728452190000|2024-10-09 05:36:30|329.33|327.33|329.4|327.4|329.41|327.41|329.33|327.33|4
1728452200000|2024-10-09 05:36:40|329.44|327.44|329.46|327.46|329.49|327.49|329.44|327.44|8
1728452210000|2024-10-09 05:36:50|329.45|327.45|329.43|327.43|329.45|327.45|329.42|327.42|7
1728452220000|2024-10-09 05:37:00|329.44|327.44|329.43|327.43|329.44|327.44|329.43|327.43|6
1728452230000|2024-10-09 05:37:10|329.44|327.44|329.4|327.4|329.44|327.44|329.39|327.39|7
1728452240000|2024-10-09 05:37:20|329.39|327.39|329.44|327.44|329.44|327.44|329.39|327.39|9
1728452250000|2024-10-09 05:37:30|329.43|327.43|329.43|327.43|329.43|327.43|329.42|327.42|9
1728452260000|2024-10-09 05:37:40|329.46|327.46|329.49|327.49|329.49|327.49|329.45|327.45|5
1728452270000|2024-10-09 05:37:50|329.5|327.5|329.5|327.5|329.58|327.58|329.5|327.5|11
1728452280000|2024-10-09 05:38:00|329.48|327.48|329.56|327.56|329.56|327.56|329.48|327.48|13
1728452290000|2024-10-09 05:38:10|329.55|327.55|329.56|327.56|329.56|327.56|329.55|327.55|2
1728452300000|2024-10-09 05:38:20|329.57|327.57|329.54|327.54|329.57|327.57|329.53|327.53|7
1728452310000|2024-10-09 05:38:30|329.55|327.55|329.53|327.53|329.55|327.55|329.52|327.52|10
1728452320000|2024-10-09 05:38:40|329.52|327.52|329.56|327.56|329.57|327.57|329.52|327.52|6
1728452330000|2024-10-09 05:38:50|329.57|327.57|329.55|327.55|329.57|327.57|329.55|327.55|7
1728452340000|2024-10-09 05:39:00|329.56|327.56|329.56|327.56|329.56|327.56|329.56|327.56|1
1728452350000|2024-10-09 05:39:10|329.55|327.55|329.52|327.52|329.56|327.56|329.51|327.51|8
1728452360000|2024-10-09 05:39:20|329.53|327.53|329.52|327.52|329.53|327.53|329.52|327.52|8
1728452370000|2024-10-09 05:39:30|329.53|327.53|329.54|327.54|329.54|327.54|329.52|327.52|4
1728452380000|2024-10-09 05:39:40|329.55|327.55|329.54|327.54|329.55|327.55|329.54|327.54|6
1728452390000|2024-10-09 05:39:50|329.55|327.55|329.59|327.59|329.59|327.59|329.55|327.55|5
1728452400000|2024-10-09 05:40:00|329.61|327.61|329.62|327.62|329.62|327.62|329.61|327.61|2
1728452410000|2024-10-09 05:40:10|329.63|327.63|329.75|327.75|329.75|327.75|329.62|327.62|16
1728452420000|2024-10-09 05:40:20|329.77|327.77|329.72|327.72|329.8|327.8|329.72|327.72|6
1728452430000|2024-10-09 05:40:30|329.69|327.69|329.63|327.63|329.7|327.7|329.63|327.63|8
1728452440000|2024-10-09 05:40:40|329.64|327.64|329.64|327.64|329.67|327.67|329.64|327.64|9
1728452450000|2024-10-09 05:40:50|329.65|327.65|329.65|327.65|329.65|327.65|329.64|327.64|5
1728452460000|2024-10-09 05:41:00|329.66|327.66|329.76|327.76|329.77|327.77|329.66|327.66|9
1728452470000|2024-10-09 05:41:10|329.77|327.77|329.72|327.72|329.77|327.77|329.72|327.72|6
1728452480000|2024-10-09 05:41:20|329.73|327.73|329.77|327.77|329.77|327.77|329.72|327.72|7
1728452490000|2024-10-09 05:41:30|329.76|327.76|329.79|327.79|329.79|327.79|329.76|327.76|9
1728452510000|2024-10-09 05:41:50|329.78|327.78|329.78|327.78|329.78|327.78|329.78|327.78|1
1728452520000|2024-10-09 05:42:00|329.79|327.79|329.79|327.79|329.79|327.79|329.79|327.79|1
1728452530000|2024-10-09 05:42:10|329.78|327.78|329.7|327.7|329.78|327.78|329.7|327.7|12
1728452540000|2024-10-09 05:42:20|329.69|327.69|329.63|327.63|329.69|327.69|329.63|327.63|11
1728452550000|2024-10-09 05:42:30|329.62|327.62|329.64|327.64|329.65|327.65|329.62|327.62|10
1728452560000|2024-10-09 05:42:40|329.63|327.63|329.65|327.65|329.65|327.65|329.63|327.63|3
1728452570000|2024-10-09 05:42:50|329.64|327.64|329.64|327.64|329.64|327.64|329.64|327.64|1
1728452580000|2024-10-09 05:43:00|329.63|327.63|329.64|327.64|329.64|327.64|329.63|327.63|4
1728452590000|2024-10-09 05:43:10|329.65|327.65|329.64|327.64|329.65|327.65|329.62|327.62|8
1728452600000|2024-10-09 05:43:20|329.63|327.63|329.64|327.64|329.64|327.64|329.62|327.62|4
1728452610000|2024-10-09 05:43:30|329.65|327.65|329.72|327.72|329.72|327.72|329.65|327.65|9
1728452620000|2024-10-09 05:43:40|329.77|327.77|329.78|327.78|329.78|327.78|329.77|327.77|2
1728452640000|2024-10-09 05:44:00|329.76|327.76|329.72|327.72|329.76|327.76|329.72|327.72|9
1728452650000|2024-10-09 05:44:10|329.73|327.73|329.73|327.73|329.73|327.73|329.73|327.73|1
1728452660000|2024-10-09 05:44:20|329.72|327.72|329.77|327.77|329.77|327.77|329.72|327.72|9
1728452670000|2024-10-09 05:44:30|329.76|327.76|329.94|327.94|329.95|327.95|329.76|327.76|8
1728452680000|2024-10-09 05:44:40|329.95|327.95|329.9|327.9|329.98|327.98|329.89|327.89|5
1728452690000|2024-10-09 05:44:50|329.89|327.89|330.01|328.01|330.01|328.01|329.89|327.89|8
1728452700000|2024-10-09 05:45:00|329.99|327.99|329.91|327.91|330|328|329.91|327.91|15
1728452710000|2024-10-09 05:45:10|329.9|327.9|329.7|327.7|329.9|327.9|329.7|327.7|10
1728452720000|2024-10-09 05:45:20|329.71|327.71|329.77|327.77|329.78|327.78|329.71|327.71|6
1728452730000|2024-10-09 05:45:30|329.76|327.76|329.76|327.76|329.76|327.76|329.76|327.76|1
1728452740000|2024-10-09 05:45:40|329.78|327.78|329.77|327.77|329.78|327.78|329.75|327.75|6
1728452750000|2024-10-09 05:45:50|329.76|327.76|329.46|327.46|329.76|327.76|329.46|327.46|7
1728452760000|2024-10-09 05:46:00|329.43|327.43|329.47|327.47|329.47|327.47|329.37|327.37|12
1728452770000|2024-10-09 05:46:10|329.49|327.49|329.49|327.49|329.5|327.5|329.47|327.47|6
1728452780000|2024-10-09 05:46:20|329.47|327.47|329.44|327.44|329.47|327.47|329.44|327.44|2
1728452790000|2024-10-09 05:46:30|329.42|327.42|329.42|327.42|329.42|327.42|329.42|327.42|1
1728452800000|2024-10-09 05:46:40|329.41|327.41|329.36|327.36|329.41|327.41|329.36|327.36|4
1728452810000|2024-10-09 05:46:50|329.32|327.32|329.32|327.32|329.34|327.34|329.29|327.29|9
1728452820000|2024-10-09 05:47:00|329.33|327.33|329.38|327.38|329.38|327.38|329.33|327.33|5
1728452830000|2024-10-09 05:47:10|329.36|327.36|329.43|327.43|329.45|327.45|329.36|327.36|4
1728452840000|2024-10-09 05:47:20|329.44|327.44|329.46|327.46|329.46|327.46|329.44|327.44|5
1728452850000|2024-10-09 05:47:30|329.5|327.5|329.55|327.55|329.56|327.56|329.46|327.46|12
1728452860000|2024-10-09 05:47:40|329.56|327.56|329.55|327.55|329.57|327.57|329.55|327.55|7
1728452870000|2024-10-09 05:47:50|329.56|327.56|329.41|327.41|329.56|327.56|329.41|327.41|12
1728452880000|2024-10-09 05:48:00|329.42|327.42|329.38|327.38|329.45|327.45|329.38|327.38|9
1728452890000|2024-10-09 05:48:10|329.39|327.39|329.45|327.45|329.45|327.45|329.39|327.39|4
1728452900000|2024-10-09 05:48:20|329.46|327.46|329.4|327.4|329.46|327.46|329.39|327.39|7
1728452910000|2024-10-09 05:48:30|329.39|327.39|329.39|327.39|329.39|327.39|329.38|327.38|3
1728452920000|2024-10-09 05:48:40|329.38|327.38|329.38|327.38|329.38|327.38|329.37|327.37|3
1728452930000|2024-10-09 05:48:50|329.39|327.39|329.21|327.21|329.39|327.39|329.21|327.21|7
1728452940000|2024-10-09 05:49:00|329.22|327.22|329.29|327.29|329.31|327.31|329.22|327.22|4
1728452950000|2024-10-09 05:49:10|329.27|327.27|329.24|327.24|329.27|327.27|329.24|327.24|3
1728452960000|2024-10-09 05:49:20|329.23|327.23|329.17|327.17|329.23|327.23|329.15|327.15|11
1728452970000|2024-10-09 05:49:30|329.15|327.15|329.3|327.3|329.32|327.32|329.14|327.14|12
1728452980000|2024-10-09 05:49:40|329.32|327.32|329.27|327.27|329.32|327.32|329.27|327.27|3
1728452990000|2024-10-09 05:49:50|329.28|327.28|329.21|327.21|329.29|327.29|329.2|327.2|8
1728453000000|2024-10-09 05:50:00|329.2|327.2|329.26|327.26|329.28|327.28|329.2|327.2|12
1728453010000|2024-10-09 05:50:10|329.27|327.27|329.27|327.27|329.3|327.3|329.27|327.27|12
1728453020000|2024-10-09 05:50:20|329.28|327.28|329.42|327.42|329.42|327.42|329.28|327.28|8
1728453030000|2024-10-09 05:50:30|329.44|327.44|329.47|327.47|329.47|327.47|329.44|327.44|6
1728453050000|2024-10-09 05:50:50|329.54|327.54|329.52|327.52|329.58|327.58|329.52|327.52|7
1728453060000|2024-10-09 05:51:00|329.53|327.53|329.57|327.57|329.57|327.57|329.52|327.52|9
1728453070000|2024-10-09 05:51:10|329.59|327.59|329.59|327.59|329.59|327.59|329.59|327.59|1
1728453080000|2024-10-09 05:51:20|329.56|327.56|329.57|327.57|329.57|327.57|329.55|327.55|4
1728453090000|2024-10-09 05:51:30|329.58|327.58|329.57|327.57|329.58|327.58|329.56|327.56|7
1728453100000|2024-10-09 05:51:40|329.56|327.56|329.57|327.57|329.57|327.57|329.56|327.56|2
1728453120000|2024-10-09 05:52:00|329.56|327.56|329.47|327.47|329.56|327.56|329.46|327.46|6
1728453130000|2024-10-09 05:52:10|329.48|327.48|329.62|327.62|329.63|327.63|329.47|327.47|9
1728453140000|2024-10-09 05:52:20|329.66|327.66|329.74|327.74|329.75|327.75|329.66|327.66|13
1728453150000|2024-10-09 05:52:30|329.73|327.73|329.74|327.74|329.78|327.78|329.73|327.73|9
1728453160000|2024-10-09 05:52:40|329.75|327.75|329.72|327.72|329.78|327.78|329.72|327.72|9
1728453170000|2024-10-09 05:52:50|329.73|327.73|329.73|327.73|329.73|327.73|329.72|327.72|5
1728453180000|2024-10-09 05:53:00|329.72|327.72|329.73|327.73|329.78|327.78|329.72|327.72|12
1728453190000|2024-10-09 05:53:10|329.74|327.74|329.7|327.7|329.74|327.74|329.7|327.7|5
1728453200000|2024-10-09 05:53:20|329.69|327.69|329.76|327.76|329.78|327.78|329.69|327.69|11
1728453210000|2024-10-09 05:53:30|329.75|327.75|329.73|327.73|329.75|327.75|329.73|327.73|9
1728453220000|2024-10-09 05:53:40|329.7|327.7|329.65|327.65|329.7|327.7|329.65|327.65|7
1728453230000|2024-10-09 05:53:50|329.64|327.64|329.61|327.61|329.64|327.64|329.6|327.6|6
1728453240000|2024-10-09 05:54:00|329.6|327.6|329.51|327.51|329.6|327.6|329.47|327.47|9
1728453250000|2024-10-09 05:54:10|329.5|327.5|329.51|327.51|329.51|327.51|329.48|327.48|4
1728453260000|2024-10-09 05:54:20|329.5|327.5|329.49|327.49|329.5|327.5|329.49|327.49|4
1728453270000|2024-10-09 05:54:30|329.47|327.47|329.47|327.47|329.47|327.47|329.47|327.47|1
1728453280000|2024-10-09 05:54:40|329.46|327.46|329.44|327.44|329.46|327.46|329.43|327.43|7
1728453290000|2024-10-09 05:54:50|329.46|327.46|329.51|327.51|329.52|327.52|329.46|327.46|8
1728453300000|2024-10-09 05:55:00|329.56|327.56|329.64|327.64|329.65|327.65|329.56|327.56|8
1728453310000|2024-10-09 05:55:10|329.65|327.65|329.72|327.72|329.72|327.72|329.65|327.65|9
1728453320000|2024-10-09 05:55:20|329.71|327.71|329.68|327.68|329.71|327.71|329.68|327.68|2
1728453330000|2024-10-09 05:55:30|329.7|327.7|329.7|327.7|329.7|327.7|329.7|327.7|1
1728453340000|2024-10-09 05:55:40|329.72|327.72|329.75|327.75|329.76|327.76|329.72|327.72|6
1728453350000|2024-10-09 05:55:50|329.74|327.74|329.77|327.77|329.77|327.77|329.74|327.74|3
1728453360000|2024-10-09 05:56:00|329.78|327.78|329.91|327.91|329.94|327.94|329.78|327.78|15
1728453370000|2024-10-09 05:56:10|329.88|327.88|329.98|327.98|329.98|327.98|329.88|327.88|5
1728453380000|2024-10-09 05:56:20|329.99|327.99|329.95|327.95|330.01|328.01|329.95|327.95|13
1728453390000|2024-10-09 05:56:30|329.94|327.94|329.94|327.94|329.95|327.95|329.92|327.92|9
1728453400000|2024-10-09 05:56:40|329.95|327.95|329.95|327.95|329.95|327.95|329.94|327.94|7
1728453410000|2024-10-09 05:56:50|329.94|327.94|329.97|327.97|329.97|327.97|329.94|327.94|9
1728453420000|2024-10-09 05:57:00|329.96|327.96|329.96|327.96|329.96|327.96|329.9|327.9|7
1728453430000|2024-10-09 05:57:10|329.95|327.95|329.89|327.89|329.95|327.95|329.87|327.87|10
1728453440000|2024-10-09 05:57:20|329.88|327.88|329.8|327.8|329.89|327.89|329.8|327.8|9
1728453450000|2024-10-09 05:57:30|329.81|327.81|329.9|327.9|329.9|327.9|329.81|327.81|10
1728453460000|2024-10-09 05:57:40|329.89|327.89|329.9|327.9|329.9|327.9|329.88|327.88|6
1728453470000|2024-10-09 05:57:50|329.92|327.92|329.91|327.91|329.95|327.95|329.91|327.91|4
1728453480000|2024-10-09 05:58:00|329.92|327.92|329.88|327.88|329.92|327.92|329.88|327.88|3
1728453490000|2024-10-09 05:58:10|329.84|327.84|329.7|327.7|329.84|327.84|329.7|327.7|3
1728453500000|2024-10-09 05:58:20|329.69|327.69|329.71|327.71|329.73|327.73|329.67|327.67|8
1728453510000|2024-10-09 05:58:30|329.72|327.72|329.81|327.81|329.82|327.82|329.72|327.72|12
1728453520000|2024-10-09 05:58:40|329.8|327.8|329.8|327.8|329.8|327.8|329.8|327.8|1
1728453540000|2024-10-09 05:59:00|329.81|327.81|329.94|327.94|329.94|327.94|329.81|327.81|10
1728453550000|2024-10-09 05:59:10|329.9|327.9|329.88|327.88|329.91|327.91|329.88|327.88|5
1728453560000|2024-10-09 05:59:20|329.89|327.89|329.87|327.87|329.89|327.89|329.87|327.87|7
1728453570000|2024-10-09 05:59:30|329.88|327.88|329.84|327.84|329.88|327.88|329.84|327.84|10
1728453580000|2024-10-09 05:59:40|329.82|327.82|329.83|327.83|329.83|327.83|329.82|327.82|4
1728453590000|2024-10-09 05:59:50|329.82|327.82|329.83|327.83|329.83|327.83|329.82|327.82|6
1728453600000|2024-10-09 06:00:00|329.84|327.84|329.86|327.86|329.86|327.86|329.84|327.84|2
1728453610000|2024-10-09 06:00:10|329.84|327.84|329.81|327.81|329.84|327.84|329.81|327.81|8
1728453620000|2024-10-09 06:00:20|329.84|327.84|329.85|327.85|329.85|327.85|329.84|327.84|6
1728453630000|2024-10-09 06:00:30|329.88|327.88|329.81|327.81|329.88|327.88|329.81|327.81|10
1728453640000|2024-10-09 06:00:40|329.82|327.82|329.88|327.88|329.88|327.88|329.81|327.81|9
1728453650000|2024-10-09 06:00:50|329.87|327.87|329.84|327.84|329.88|327.88|329.84|327.84|12
1728453660000|2024-10-09 06:01:00|329.85|327.85|329.82|327.82|329.85|327.85|329.82|327.82|5
1728453670000|2024-10-09 06:01:10|329.84|327.84|329.85|327.85|329.86|327.86|329.84|327.84|5
1728453680000|2024-10-09 06:01:20|329.83|327.83|329.85|327.85|329.85|327.85|329.82|327.82|9
1728453690000|2024-10-09 06:01:30|329.84|327.84|329.75|327.75|329.84|327.84|329.73|327.73|15
1728453700000|2024-10-09 06:01:40|329.76|327.76|329.74|327.74|329.76|327.76|329.74|327.74|3
1728453710000|2024-10-09 06:01:50|329.75|327.75|329.79|327.79|329.8|327.8|329.75|327.75|5
1728453720000|2024-10-09 06:02:00|329.8|327.8|329.82|327.82|329.86|327.86|329.8|327.8|8
1728453730000|2024-10-09 06:02:10|329.81|327.81|329.74|327.74|329.81|327.81|329.74|327.74|6
1728453740000|2024-10-09 06:02:20|329.73|327.73|329.68|327.68|329.73|327.73|329.65|327.65|14
1728453750000|2024-10-09 06:02:30|329.67|327.67|329.64|327.64|329.67|327.67|329.64|327.64|3
1728453760000|2024-10-09 06:02:40|329.62|327.62|329.6|327.6|329.62|327.62|329.6|327.6|7
1728453770000|2024-10-09 06:02:50|329.59|327.59|329.57|327.57|329.6|327.6|329.56|327.56|16
1728453780000|2024-10-09 06:03:00|329.58|327.58|329.66|327.66|329.68|327.68|329.57|327.57|15
1728453790000|2024-10-09 06:03:10|329.67|327.67|329.74|327.74|329.74|327.74|329.66|327.66|9
1728453800000|2024-10-09 06:03:20|329.79|327.79|329.78|327.78|329.82|327.82|329.78|327.78|17
1728453810000|2024-10-09 06:03:30|329.77|327.77|329.73|327.73|329.77|327.77|329.73|327.73|4
1728453820000|2024-10-09 06:03:40|329.72|327.72|329.77|327.77|329.77|327.77|329.72|327.72|4
1728453830000|2024-10-09 06:03:50|329.76|327.76|329.74|327.74|329.77|327.77|329.74|327.74|6
1728453840000|2024-10-09 06:04:00|329.75|327.75|329.76|327.76|329.8|327.8|329.75|327.75|5
1728453850000|2024-10-09 06:04:10|329.79|327.79|329.76|327.76|329.81|327.81|329.76|327.76|10
1728453860000|2024-10-09 06:04:20|329.75|327.75|329.75|327.75|329.76|327.76|329.75|327.75|5
1728453870000|2024-10-09 06:04:30|329.77|327.77|329.71|327.71|329.77|327.77|329.71|327.71|9
1728453880000|2024-10-09 06:04:40|329.7|327.7|329.67|327.67|329.7|327.7|329.67|327.67|2
1728453890000|2024-10-09 06:04:50|329.63|327.63|329.66|327.66|329.66|327.66|329.63|327.63|4
1728453900000|2024-10-09 06:05:00|329.68|327.68|329.72|327.72|329.72|327.72|329.68|327.68|4
1728453910000|2024-10-09 06:05:10|329.7|327.7|329.75|327.75|329.75|327.75|329.7|327.7|7
1728453920000|2024-10-09 06:05:20|329.76|327.76|329.89|327.89|329.89|327.89|329.76|327.76|4
1728453930000|2024-10-09 06:05:30|329.88|327.88|329.88|327.88|329.88|327.88|329.87|327.87|5
1728453940000|2024-10-09 06:05:40|329.9|327.9|329.96|327.96|329.96|327.96|329.9|327.9|4
1728453950000|2024-10-09 06:05:50|329.97|327.97|330.06|328.06|330.1|328.1|329.97|327.97|16
1728453960000|2024-10-09 06:06:00|330.05|328.05|330.04|328.04|330.06|328.06|330.04|328.04|12
1728453970000|2024-10-09 06:06:10|330.05|328.05|329.99|327.99|330.06|328.06|329.99|327.99|9
1728453980000|2024-10-09 06:06:20|330.01|328.01|329.96|327.96|330.01|328.01|329.91|327.91|8
1728453990000|2024-10-09 06:06:30|329.97|327.97|329.99|327.99|330.03|328.03|329.97|327.97|10
1728454000000|2024-10-09 06:06:40|329.98|327.98|329.99|327.99|330.02|328.02|329.98|327.98|9
1728454010000|2024-10-09 06:06:50|330|328|329.99|327.99|330.01|328.01|329.98|327.98|10
1728454020000|2024-10-09 06:07:00|329.98|327.98|329.98|327.98|329.99|327.99|329.98|327.98|7
1728454030000|2024-10-09 06:07:10|329.97|327.97|329.95|327.95|330|328|329.94|327.94|11
1728454040000|2024-10-09 06:07:20|329.9|327.9|329.83|327.83|329.91|327.91|329.83|327.83|13
1728454050000|2024-10-09 06:07:30|329.82|327.82|329.83|327.83|329.84|327.84|329.81|327.81|9
1728454060000|2024-10-09 06:07:40|329.84|327.84|329.83|327.83|329.84|327.84|329.82|327.82|6
1728454070000|2024-10-09 06:07:50|329.84|327.84|329.92|327.92|329.92|327.92|329.84|327.84|9
1728454080000|2024-10-09 06:08:00|329.91|327.91|329.83|327.83|329.91|327.91|329.82|327.82|10
1728454090000|2024-10-09 06:08:10|329.84|327.84|329.85|327.85|329.87|327.87|329.84|327.84|5
1728454100000|2024-10-09 06:08:20|329.84|327.84|329.83|327.83|329.84|327.84|329.83|327.83|2
1728454120000|2024-10-09 06:08:40|329.85|327.85|330|328|330|328|329.83|327.83|11
1728454130000|2024-10-09 06:08:50|330.01|328.01|329.98|327.98|330.01|328.01|329.97|327.97|12
1728454140000|2024-10-09 06:09:00|330|328|330.07|328.07|330.07|328.07|329.99|327.99|10
1728454150000|2024-10-09 06:09:10|330.08|328.08|330.08|328.08|330.08|328.08|330.05|328.05|8
1728454160000|2024-10-09 06:09:20|330.06|328.06|330.08|328.08|330.08|328.08|330.03|328.03|7
1728454170000|2024-10-09 06:09:30|330.02|328.02|330.07|328.07|330.07|328.07|330.02|328.02|11
1728454180000|2024-10-09 06:09:40|330.06|328.06|330.1|328.1|330.12|328.12|330.05|328.05|13
1728454190000|2024-10-09 06:09:50|330.11|328.11|330.02|328.02|330.11|328.11|330.02|328.02|5
1728454200000|2024-10-09 06:10:00|330.03|328.03|330.04|328.04|330.09|328.09|330.03|328.03|13
1728454210000|2024-10-09 06:10:10|330.03|328.03|329.98|327.98|330.03|328.03|329.97|327.97|7
1728454220000|2024-10-09 06:10:20|329.97|327.97|329.94|327.94|329.98|327.98|329.93|327.93|9
1728454230000|2024-10-09 06:10:30|329.96|327.96|329.92|327.92|329.97|327.97|329.92|327.92|10
1728454240000|2024-10-09 06:10:40|329.91|327.91|329.8|327.8|329.91|327.91|329.8|327.8|12
1728454250000|2024-10-09 06:10:50|329.81|327.81|329.8|327.8|329.81|327.81|329.8|327.8|2
1728454260000|2024-10-09 06:11:00|329.76|327.76|329.73|327.73|329.76|327.76|329.71|327.71|14
1728454270000|2024-10-09 06:11:10|329.74|327.74|329.76|327.76|329.8|327.8|329.73|327.73|14
1728454280000|2024-10-09 06:11:20|329.75|327.75|329.73|327.73|329.76|327.76|329.73|327.73|6
1728454290000|2024-10-09 06:11:30|329.74|327.74|329.74|327.74|329.74|327.74|329.73|327.73|5
1728454300000|2024-10-09 06:11:40|329.75|327.75|329.73|327.73|329.75|327.75|329.73|327.73|2
1728454310000|2024-10-09 06:11:50|329.74|327.74|329.75|327.75|329.75|327.75|329.74|327.74|2
1728454320000|2024-10-09 06:12:00|329.77|327.77|329.77|327.77|329.78|327.78|329.75|327.75|7
1728454330000|2024-10-09 06:12:10|329.79|327.79|329.72|327.72|329.79|327.79|329.72|327.72|8
1728454340000|2024-10-09 06:12:20|329.73|327.73|329.75|327.75|329.76|327.76|329.72|327.72|6
1728454350000|2024-10-09 06:12:30|329.74|327.74|329.74|327.74|329.74|327.74|329.73|327.73|11
1728454360000|2024-10-09 06:12:40|329.75|327.75|329.77|327.77|329.8|327.8|329.75|327.75|7
1728454370000|2024-10-09 06:12:50|329.78|327.78|329.98|327.98|329.98|327.98|329.77|327.77|9
1728454380000|2024-10-09 06:13:00|329.97|327.97|329.97|327.97|329.98|327.98|329.96|327.96|10
1728454390000|2024-10-09 06:13:10|329.96|327.96|330.12|328.12|330.12|328.12|329.96|327.96|13
1728454400000|2024-10-09 06:13:20|330.11|328.11|330.09|328.09|330.11|328.11|330.06|328.06|9
1728454410000|2024-10-09 06:13:30|330.08|328.08|330.05|328.05|330.08|328.08|330.03|328.03|10
1728454420000|2024-10-09 06:13:40|330.04|328.04|330.07|328.07|330.1|328.1|330.03|328.03|8
1728454430000|2024-10-09 06:13:50|330.08|328.08|330.07|328.07|330.1|328.1|330.07|328.07|7
1728454440000|2024-10-09 06:14:00|330.08|328.08|330.2|328.2|330.23|328.23|330.07|328.07|11
1728454450000|2024-10-09 06:14:10|330.22|328.22|330.24|328.24|330.24|328.24|330.22|328.22|3
1728454460000|2024-10-09 06:14:20|330.25|328.25|330.27|328.27|330.29|328.29|330.25|328.25|4
1728454470000|2024-10-09 06:14:30|330.25|328.25|330.23|328.23|330.25|328.25|330.22|328.22|6
1728454480000|2024-10-09 06:14:40|330.25|328.25|330.23|328.23|330.26|328.26|330.23|328.23|7
1728454490000|2024-10-09 06:14:50|330.24|328.24|330.22|328.22|330.24|328.24|330.21|328.21|6
1728454500000|2024-10-09 06:15:00|330.23|328.23|330.22|328.22|330.23|328.23|330.19|328.19|10
1728454510000|2024-10-09 06:15:10|330.23|328.23|330.27|328.27|330.27|328.27|330.22|328.22|9
1728454520000|2024-10-09 06:15:20|330.26|328.26|330.27|328.27|330.29|328.29|330.26|328.26|8
1728454530000|2024-10-09 06:15:30|330.26|328.26|330.23|328.23|330.26|328.26|330.18|328.18|19
1728454540000|2024-10-09 06:15:40|330.24|328.24|330.26|328.26|330.26|328.26|330.19|328.19|9
1728454550000|2024-10-09 06:15:50|330.25|328.25|330.29|328.29|330.3|328.3|330.25|328.25|9
1728454560000|2024-10-09 06:16:00|330.31|328.31|330.19|328.19|330.31|328.31|330.19|328.19|13
1728454570000|2024-10-09 06:16:10|330.2|328.2|330.26|328.26|330.26|328.26|330.19|328.19|18
1728454580000|2024-10-09 06:16:20|330.25|328.25|330.24|328.24|330.26|328.26|330.23|328.23|10
1728454590000|2024-10-09 06:16:30|330.22|328.22|330.22|328.22|330.24|328.24|330.22|328.22|3
1728454600000|2024-10-09 06:16:40|330.21|328.21|330.15|328.15|330.21|328.21|330.12|328.12|7
1728454610000|2024-10-09 06:16:50|330.14|328.14|330.09|328.09|330.14|328.14|330.09|328.09|2
1728454620000|2024-10-09 06:17:00|330.08|328.08|330.09|328.09|330.11|328.11|330.04|328.04|14
1728454630000|2024-10-09 06:17:10|330.08|328.08|329.77|327.77|330.08|328.08|329.77|327.77|17
1728454640000|2024-10-09 06:17:20|329.76|327.76|329.8|327.8|329.8|327.8|329.7|327.7|11
1728454650000|2024-10-09 06:17:30|329.79|327.79|329.86|327.86|329.89|327.89|329.79|327.79|10
1728454660000|2024-10-09 06:17:40|329.87|327.87|329.8|327.8|329.87|327.87|329.79|327.79|13
1728454670000|2024-10-09 06:17:50|329.81|327.81|329.79|327.79|329.81|327.81|329.79|327.79|5
1728454680000|2024-10-09 06:18:00|329.76|327.76|329.75|327.75|329.78|327.78|329.72|327.72|21
1728454690000|2024-10-09 06:18:10|329.76|327.76|329.68|327.68|329.76|327.76|329.68|327.68|11
1728454700000|2024-10-09 06:18:20|329.69|327.69|329.66|327.66|329.7|327.7|329.66|327.66|12
1728454710000|2024-10-09 06:18:30|329.67|327.67|329.72|327.72|329.72|327.72|329.65|327.65|8
1728454720000|2024-10-09 06:18:40|329.69|327.69|329.76|327.76|329.76|327.76|329.69|327.69|7
1728454730000|2024-10-09 06:18:50|329.77|327.77|329.73|327.73|329.77|327.77|329.72|327.72|12
1728454740000|2024-10-09 06:19:00|329.74|327.74|329.62|327.62|329.76|327.76|329.59|327.59|19
1728454750000|2024-10-09 06:19:10|329.61|327.61|329.55|327.55|329.62|327.62|329.55|327.55|12
1728454760000|2024-10-09 06:19:20|329.56|327.56|329.55|327.55|329.56|327.56|329.54|327.54|4
1728454770000|2024-10-09 06:19:30|329.56|327.56|329.67|327.67|329.68|327.68|329.56|327.56|12
1728454780000|2024-10-09 06:19:40|329.68|327.68|329.76|327.76|329.76|327.76|329.68|327.68|8
1728454790000|2024-10-09 06:19:50|329.74|327.74|329.74|327.74|329.74|327.74|329.74|327.74|1
1728454800000|2024-10-09 06:20:00|329.73|327.73|329.75|327.75|329.76|327.76|329.69|327.69|12
1728454810000|2024-10-09 06:20:10|329.74|327.74|329.78|327.78|329.79|327.79|329.74|327.74|5
1728454820000|2024-10-09 06:20:20|329.8|327.8|329.8|327.8|329.82|327.82|329.78|327.78|12
1728454830000|2024-10-09 06:20:30|329.79|327.79|329.87|327.87|329.87|327.87|329.77|327.77|15
1728454840000|2024-10-09 06:20:40|329.86|327.86|329.9|327.9|329.91|327.91|329.84|327.84|11
1728454850000|2024-10-09 06:20:50|329.93|327.93|329.85|327.85|329.93|327.93|329.83|327.83|10
1728454860000|2024-10-09 06:21:00|329.88|327.88|329.92|327.92|329.92|327.92|329.86|327.86|11
1728454870000|2024-10-09 06:21:10|329.93|327.93|329.88|327.88|329.93|327.93|329.87|327.87|10
1728454880000|2024-10-09 06:21:20|329.89|327.89|329.91|327.91|329.91|327.91|329.87|327.87|12
1728454890000|2024-10-09 06:21:30|329.92|327.92|329.92|327.92|329.93|327.93|329.91|327.91|5
1728454900000|2024-10-09 06:21:40|329.9|327.9|329.9|327.9|329.91|327.91|329.87|327.87|4
1728454910000|2024-10-09 06:21:50|329.88|327.88|330.04|328.04|330.05|328.05|329.88|327.88|10
1728454920000|2024-10-09 06:22:00|330.03|328.03|329.93|327.93|330.03|328.03|329.93|327.93|8
1728454930000|2024-10-09 06:22:10|329.92|327.92|329.93|327.93|329.94|327.94|329.9|327.9|10
1728454940000|2024-10-09 06:22:20|329.92|327.92|329.96|327.96|329.99|327.99|329.92|327.92|14
1728454950000|2024-10-09 06:22:30|329.97|327.97|330.04|328.04|330.07|328.07|329.97|327.97|13
1728454960000|2024-10-09 06:22:40|330.05|328.05|330|328|330.05|328.05|330|328|12
1728454970000|2024-10-09 06:22:50|329.99|327.99|330|328|330.01|328.01|329.99|327.99|4
1728454980000|2024-10-09 06:23:00|330.01|328.01|330.01|328.01|330.04|328.04|330.01|328.01|15
1728454990000|2024-10-09 06:23:10|330|328|329.99|327.99|330|328|329.98|327.98|12
1728455000000|2024-10-09 06:23:20|329.98|327.98|329.81|327.81|329.98|327.98|329.8|327.8|16
1728455010000|2024-10-09 06:23:30|329.82|327.82|329.82|327.82|329.84|327.84|329.8|327.8|10
1728455020000|2024-10-09 06:23:40|329.81|327.81|329.74|327.74|329.82|327.82|329.73|327.73|13
1728455030000|2024-10-09 06:23:50|329.73|327.73|329.68|327.68|329.73|327.73|329.68|327.68|13
1728455040000|2024-10-09 06:24:00|329.7|327.7|329.67|327.67|329.7|327.7|329.64|327.64|8
1728455050000|2024-10-09 06:24:10|329.68|327.68|329.78|327.78|329.83|327.83|329.68|327.68|7
1728455060000|2024-10-09 06:24:20|329.81|327.81|329.78|327.78|329.81|327.81|329.78|327.78|8
1728455070000|2024-10-09 06:24:30|329.8|327.8|329.8|327.8|329.81|327.81|329.79|327.79|15
1728455080000|2024-10-09 06:24:40|329.81|327.81|329.76|327.76|329.81|327.81|329.76|327.76|7
1728455100000|2024-10-09 06:25:00|329.75|327.75|329.76|327.76|329.76|327.76|329.74|327.74|7
1728455110000|2024-10-09 06:25:10|329.77|327.77|329.73|327.73|329.77|327.77|329.72|327.72|10
1728455120000|2024-10-09 06:25:20|329.71|327.71|329.76|327.76|329.77|327.77|329.68|327.68|18
1728455130000|2024-10-09 06:25:30|329.75|327.75|329.8|327.8|329.8|327.8|329.74|327.74|9
1728455140000|2024-10-09 06:25:40|329.79|327.79|329.7|327.7|329.79|327.79|329.7|327.7|9
1728455150000|2024-10-09 06:25:50|329.73|327.73|329.85|327.85|329.85|327.85|329.73|327.73|7
1728455160000|2024-10-09 06:26:00|329.82|327.82|329.27|327.27|329.82|327.82|329.25|327.25|19
1728455170000|2024-10-09 06:26:10|329.26|327.26|329.13|327.13|329.26|327.26|329.13|327.13|11
1728455180000|2024-10-09 06:26:20|329.14|327.14|328.85|326.85|329.14|327.14|328.82|326.82|21
1728455190000|2024-10-09 06:26:30|328.84|326.84|328.81|326.81|328.84|326.84|328.74|326.74|7
1728455200000|2024-10-09 06:26:40|328.8|326.8|329.1|327.1|329.1|327.1|328.79|326.79|11
1728455210000|2024-10-09 06:26:50|329.11|327.11|329.05|327.05|329.12|327.12|329.03|327.03|10
1728455220000|2024-10-09 06:27:00|329.04|327.04|329.1|327.1|329.12|327.12|329.01|327.01|12
1728455230000|2024-10-09 06:27:10|329.11|327.11|329.06|327.06|329.12|327.12|329.04|327.04|11
1728455240000|2024-10-09 06:27:20|329.05|327.05|329.07|327.07|329.07|327.07|329.05|327.05|3
1728455250000|2024-10-09 06:27:30|329.04|327.04|329.08|327.08|329.08|327.08|328.97|326.97|17
1728455260000|2024-10-09 06:27:40|329.09|327.09|329.14|327.14|329.14|327.14|329.09|327.09|4
1728455270000|2024-10-09 06:27:50|329.1|327.1|329.07|327.07|329.1|327.1|329.05|327.05|7
1728455280000|2024-10-09 06:28:00|329.08|327.08|329.1|327.1|329.11|327.11|329.08|327.08|6
1728455290000|2024-10-09 06:28:10|329.09|327.09|328.82|326.82|329.09|327.09|328.81|326.81|13
1728455300000|2024-10-09 06:28:20|328.83|326.83|328.86|326.86|328.86|326.86|328.83|326.83|9
1728455310000|2024-10-09 06:28:30|328.87|326.87|328.88|326.88|328.88|326.88|328.84|326.84|9
1728455320000|2024-10-09 06:28:40|328.87|326.87|328.84|326.84|328.87|326.87|328.84|326.84|6
1728455330000|2024-10-09 06:28:50|328.83|326.83|328.82|326.82|328.84|326.84|328.8|326.8|5
1728455340000|2024-10-09 06:29:00|328.87|326.87|328.85|326.85|328.87|326.87|328.84|326.84|6
1728455350000|2024-10-09 06:29:10|328.84|326.84|328.83|326.83|328.84|326.84|328.83|326.83|4
1728455360000|2024-10-09 06:29:20|328.81|326.81|328.86|326.86|328.87|326.87|328.81|326.81|5
1728455370000|2024-10-09 06:29:30|328.87|326.87|328.87|326.87|328.88|326.88|328.87|326.87|3
1728455380000|2024-10-09 06:29:40|328.86|326.86|328.85|326.85|328.86|326.86|328.84|326.84|4
1728455390000|2024-10-09 06:29:50|328.84|326.84|328.85|326.85|328.87|326.87|328.84|326.84|6
1728455400000|2024-10-09 06:30:00|328.84|326.84|328.83|326.83|328.85|326.85|328.8|326.8|12
1728455410000|2024-10-09 06:30:10|328.82|326.82|328.82|326.82|328.83|326.83|328.82|326.82|3
1728455420000|2024-10-09 06:30:20|328.84|326.84|328.81|326.81|328.84|326.84|328.8|326.8|9
1728455430000|2024-10-09 06:30:30|328.8|326.8|328.8|326.8|328.8|326.8|328.79|326.79|3
1728455440000|2024-10-09 06:30:40|328.81|326.81|328.88|326.88|328.9|326.9|328.81|326.81|7
1728455450000|2024-10-09 06:30:50|328.83|326.83|328.78|326.78|328.83|326.83|328.78|326.78|10
1728455460000|2024-10-09 06:31:00|328.79|326.79|328.69|326.69|328.79|326.79|328.68|326.68|7
1728455470000|2024-10-09 06:31:10|328.68|326.68|328.61|326.61|328.69|326.69|328.61|326.61|12
1728455480000|2024-10-09 06:31:20|328.6|326.6|328.55|326.55|328.6|326.6|328.54|326.54|12
1728455490000|2024-10-09 06:31:30|328.54|326.54|328.56|326.56|328.57|326.57|328.54|326.54|9
1728455500000|2024-10-09 06:31:40|328.54|326.54|328.51|326.51|328.55|326.55|328.5|326.5|11
1728455510000|2024-10-09 06:31:50|328.5|326.5|328.53|326.53|328.53|326.53|328.5|326.5|5
1728455520000|2024-10-09 06:32:00|328.52|326.52|328.44|326.44|328.52|326.52|328.43|326.43|6
1728455530000|2024-10-09 06:32:10|328.43|326.43|328.4|326.4|328.44|326.44|328.4|326.4|6
1728455540000|2024-10-09 06:32:20|328.42|326.42|328.4|326.4|328.42|326.42|328.39|326.39|7
1728455550000|2024-10-09 06:32:30|328.39|326.39|328.4|326.4|328.4|326.4|328.39|326.39|2
1728455560000|2024-10-09 06:32:40|328.45|326.45|328.42|326.42|328.46|326.46|328.42|326.42|4
1728455580000|2024-10-09 06:33:00|328.4|326.4|328.41|326.41|328.41|326.41|328.38|326.38|7
1728455590000|2024-10-09 06:33:10|328.39|326.39|328.38|326.38|328.43|326.43|328.37|326.37|10
1728455600000|2024-10-09 06:33:20|328.37|326.37|328.38|326.38|328.38|326.38|328.36|326.36|6
1728455610000|2024-10-09 06:33:30|328.4|326.4|328.62|326.62|328.63|326.63|328.4|326.4|12
1728455620000|2024-10-09 06:33:40|328.61|326.61|328.51|326.51|328.61|326.61|328.49|326.49|12
1728455630000|2024-10-09 06:33:50|328.5|326.5|328.48|326.48|328.51|326.51|328.47|326.47|12
1728455640000|2024-10-09 06:34:00|328.49|326.49|328.48|326.48|328.49|326.49|328.48|326.48|8
1728455650000|2024-10-09 06:34:10|328.49|326.49|328.47|326.47|328.49|326.49|328.47|326.47|3
1728455660000|2024-10-09 06:34:20|328.48|326.48|328.47|326.47|328.48|326.48|328.47|326.47|4
1728455670000|2024-10-09 06:34:30|328.46|326.46|328.44|326.44|328.47|326.47|328.43|326.43|14
1728455680000|2024-10-09 06:34:40|328.42|326.42|328.25|326.25|328.42|326.42|328.23|326.23|13
1728455690000|2024-10-09 06:34:50|328.24|326.24|328.16|326.16|328.24|326.24|328.16|326.16|13
1728455700000|2024-10-09 06:35:00|328.17|326.17|328.14|326.14|328.17|326.17|328.14|326.14|6
1728455710000|2024-10-09 06:35:10|328.13|326.13|328.15|326.15|328.15|326.15|328.13|326.13|2
1728455720000|2024-10-09 06:35:20|328.13|326.13|328.2|326.2|328.23|326.23|328.13|326.13|5
1728455730000|2024-10-09 06:35:30|328.13|326.13|328.14|326.14|328.16|326.16|328.12|326.12|12
1728455740000|2024-10-09 06:35:40|328.13|326.13|328.03|326.03|328.13|326.13|328.03|326.03|8
1728455750000|2024-10-09 06:35:50|328.05|326.05|328.06|326.06|328.06|326.06|328.04|326.04|10
1728455760000|2024-10-09 06:36:00|328.1|326.1|328.13|326.13|328.14|326.14|328.09|326.09|13
1728455770000|2024-10-09 06:36:10|328.12|326.12|328.16|326.16|328.17|326.17|328.12|326.12|8
1728455780000|2024-10-09 06:36:20|328.18|326.18|328.25|326.25|328.27|326.27|328.18|326.18|8
1728455790000|2024-10-09 06:36:30|328.24|326.24|328.22|326.22|328.26|326.26|328.21|326.21|13
1728455800000|2024-10-09 06:36:40|328.21|326.21|328.1|326.1|328.22|326.22|328.09|326.09|13
1728455810000|2024-10-09 06:36:50|328.13|326.13|328.1|326.1|328.13|326.13|328.1|326.1|6
1728455820000|2024-10-09 06:37:00|328.13|326.13|328.16|326.16|328.18|326.18|328.12|326.12|10
1728455830000|2024-10-09 06:37:10|328.17|326.17|328.27|326.27|328.29|326.29|328.17|326.17|8
1728455840000|2024-10-09 06:37:20|328.28|326.28|328.27|326.27|328.28|326.28|328.27|326.27|8
1728455850000|2024-10-09 06:37:30|328.28|326.28|328.25|326.25|328.28|326.28|328.24|326.24|6
1728455860000|2024-10-09 06:37:40|328.24|326.24|328.24|326.24|328.25|326.25|328.23|326.23|6
1728455870000|2024-10-09 06:37:50|328.23|326.23|328.15|326.15|328.24|326.24|328.1|326.1|7
1728455880000|2024-10-09 06:38:00|328.14|326.14|328.11|326.11|328.14|326.14|328.11|326.11|8
1728455890000|2024-10-09 06:38:10|328.12|326.12|328.12|326.12|328.15|326.15|328.12|326.12|12
1728455900000|2024-10-09 06:38:20|328.13|326.13|328.13|326.13|328.13|326.13|328.13|326.13|1
1728455910000|2024-10-09 06:38:30|328.14|326.14|328.15|326.15|328.15|326.15|328.14|326.14|2
1728455930000|2024-10-09 06:38:50|328.17|326.17|328.17|326.17|328.17|326.17|328.17|326.17|1
1728455940000|2024-10-09 06:39:00|328.14|326.14|328.15|326.15|328.15|326.15|328.14|326.14|2
1728455950000|2024-10-09 06:39:10|328.14|326.14|328.14|326.14|328.16|326.16|328.14|326.14|3
1728455960000|2024-10-09 06:39:20|328.13|326.13|328.14|326.14|328.14|326.14|328.13|326.13|2
1728455970000|2024-10-09 06:39:30|328.07|326.07|328.1|326.1|328.11|326.11|327.99|325.99|9
1728455980000|2024-10-09 06:39:40|328.09|326.09|328.1|326.1|328.12|326.12|328.09|326.09|5
1728455990000|2024-10-09 06:39:50|328.11|326.11|328.1|326.1|328.11|326.11|328.09|326.09|6
1728456000000|2024-10-09 06:40:00|328.11|326.11|328.19|326.19|328.22|326.22|328.11|326.11|11
1728456010000|2024-10-09 06:40:10|328.17|326.17|328.15|326.15|328.17|326.17|328.13|326.13|9
1728456020000|2024-10-09 06:40:20|328.14|326.14|328.15|326.15|328.15|326.15|328.14|326.14|2
1728456030000|2024-10-09 06:40:30|328.14|326.14|328.15|326.15|328.15|326.15|328.13|326.13|6
1728456040000|2024-10-09 06:40:40|328.14|326.14|328.09|326.09|328.15|326.15|328.09|326.09|5
1728456050000|2024-10-09 06:40:50|328.07|326.07|328.08|326.08|328.08|326.08|328.07|326.07|2
1728456060000|2024-10-09 06:41:00|328.09|326.09|328.18|326.18|328.18|326.18|328.08|326.08|12
1728456070000|2024-10-09 06:41:10|328.19|326.19|328.28|326.28|328.28|326.28|328.19|326.19|7
1728456080000|2024-10-09 06:41:20|328.29|326.29|328.29|326.29|328.33|326.33|328.28|326.28|10
1728456090000|2024-10-09 06:41:30|328.28|326.28|328.33|326.33|328.33|326.33|328.27|326.27|13
1728456100000|2024-10-09 06:41:40|328.32|326.32|328.37|326.37|328.37|326.37|328.32|326.32|4
1728456110000|2024-10-09 06:41:50|328.36|326.36|328.38|326.38|328.46|326.46|328.36|326.36|13
1728456120000|2024-10-09 06:42:00|328.39|326.39|328.27|326.27|328.39|326.39|328.25|326.25|12
1728456130000|2024-10-09 06:42:10|328.29|326.29|328.31|326.31|328.32|326.32|328.27|326.27|7
1728456140000|2024-10-09 06:42:20|328.3|326.3|328.26|326.26|328.31|326.31|328.26|326.26|8
1728456150000|2024-10-09 06:42:30|328.28|326.28|328.3|326.3|328.35|326.35|328.28|326.28|11
1728456160000|2024-10-09 06:42:40|328.29|326.29|328.3|326.3|328.3|326.3|328.29|326.29|2
1728456170000|2024-10-09 06:42:50|328.28|326.28|328.28|326.28|328.28|326.28|328.28|326.28|1
1728456180000|2024-10-09 06:43:00|328.29|326.29|328.3|326.3|328.39|326.39|328.29|326.29|14
1728456190000|2024-10-09 06:43:10|328.29|326.29|328.28|326.28|328.29|326.29|328.26|326.26|5
1728456200000|2024-10-09 06:43:20|328.27|326.27|328.27|326.27|328.27|326.27|328.26|326.26|5
1728456210000|2024-10-09 06:43:30|328.26|326.26|328.18|326.18|328.26|326.26|328.16|326.16|9
1728456220000|2024-10-09 06:43:40|328.17|326.17|328.22|326.22|328.22|326.22|328.17|326.17|5
1728456230000|2024-10-09 06:43:50|328.18|326.18|328.23|326.23|328.24|326.24|328.18|326.18|5
1728456240000|2024-10-09 06:44:00|328.17|326.17|328.17|326.17|328.17|326.17|328.17|326.17|1
1728456250000|2024-10-09 06:44:10|328.09|326.09|328.18|326.18|328.19|326.19|328.09|326.09|5
1728456260000|2024-10-09 06:44:20|328.2|326.2|328.26|326.26|328.26|326.26|328.18|326.18|12
1728456270000|2024-10-09 06:44:30|328.25|326.25|328.17|326.17|328.25|326.25|328.16|326.16|10
1728456280000|2024-10-09 06:44:40|328.16|326.16|328.15|326.15|328.17|326.17|328.13|326.13|10
1728456290000|2024-10-09 06:44:50|328.14|326.14|328.18|326.18|328.2|326.2|328.14|326.14|8
1728456300000|2024-10-09 06:45:00|328.19|326.19|328.19|326.19|328.29|326.29|328.19|326.19|11
1728456310000|2024-10-09 06:45:10|328.18|326.18|328.13|326.13|328.18|326.18|328.1|326.1|12
1728456320000|2024-10-09 06:45:20|328.12|326.12|328.07|326.07|328.15|326.15|328.07|326.07|12
1728456330000|2024-10-09 06:45:30|327.97|325.97|328.07|326.07|328.07|326.07|327.97|325.97|5
1728456340000|2024-10-09 06:45:40|328.06|326.06|328|326|328.06|326.06|328|326|5
1728456360000|2024-10-09 06:46:00|327.99|325.99|327.82|325.82|327.99|325.99|327.82|325.82|5
1728456370000|2024-10-09 06:46:10|327.81|325.81|327.91|325.91|327.91|325.91|327.76|325.76|16
1728456380000|2024-10-09 06:46:20|327.9|325.9|328.12|326.12|328.13|326.13|327.9|325.9|12
1728456390000|2024-10-09 06:46:30|328.13|326.13|328.17|326.17|328.18|326.18|328.09|326.09|7
1728456400000|2024-10-09 06:46:40|328.18|326.18|328.18|326.18|328.19|326.19|328.18|326.18|3
1728456410000|2024-10-09 06:46:50|328.15|326.15|328.18|326.18|328.18|326.18|328.15|326.15|4
1728456420000|2024-10-09 06:47:00|328.2|326.2|328.26|326.26|328.28|326.28|328.17|326.17|9
1728456430000|2024-10-09 06:47:10|328.29|326.29|328.3|326.3|328.35|326.35|328.29|326.29|11
1728456440000|2024-10-09 06:47:20|328.29|326.29|328.4|326.4|328.46|326.46|328.29|326.29|13
1728456450000|2024-10-09 06:47:30|328.39|326.39|328.4|326.4|328.4|326.4|328.38|326.38|20
1728456460000|2024-10-09 06:47:40|328.39|326.39|328.35|326.35|328.4|326.4|328.34|326.34|17
1728456470000|2024-10-09 06:47:50|328.36|326.36|328.35|326.35|328.36|326.36|328.35|326.35|4
1728456480000|2024-10-09 06:48:00|328.36|326.36|328.43|326.43|328.44|326.44|328.34|326.34|9
1728456490000|2024-10-09 06:48:10|328.44|326.44|328.45|326.45|328.45|326.45|328.44|326.44|2
1728456500000|2024-10-09 06:48:20|328.44|326.44|328.42|326.42|328.45|326.45|328.42|326.42|5
1728456510000|2024-10-09 06:48:30|328.44|326.44|328.44|326.44|328.44|326.44|328.43|326.43|5
1728456520000|2024-10-09 06:48:40|328.43|326.43|328.43|326.43|328.43|326.43|328.4|326.4|10
1728456530000|2024-10-09 06:48:50|328.44|326.44|328.42|326.42|328.44|326.44|328.41|326.41|8
1728456540000|2024-10-09 06:49:00|328.43|326.43|328.46|326.46|328.46|326.46|328.43|326.43|8
1728456550000|2024-10-09 06:49:10|328.47|326.47|328.44|326.44|328.47|326.47|328.42|326.42|10
1728456560000|2024-10-09 06:49:20|328.43|326.43|328.43|326.43|328.45|326.45|328.42|326.42|8
1728456570000|2024-10-09 06:49:30|328.41|326.41|328.36|326.36|328.41|326.41|328.36|326.36|5
1728456580000|2024-10-09 06:49:40|328.37|326.37|328.33|326.33|328.37|326.37|328.33|326.33|7
1728456590000|2024-10-09 06:49:50|328.34|326.34|328.35|326.35|328.36|326.36|328.34|326.34|4
1728456600000|2024-10-09 06:50:00|328.37|326.37|328.34|326.34|328.37|326.37|328.34|326.34|6
1728456610000|2024-10-09 06:50:10|328.32|326.32|328.21|326.21|328.32|326.32|328.19|326.19|8
1728456620000|2024-10-09 06:50:20|328.2|326.2|328.16|326.16|328.2|326.2|328.15|326.15|7
1728456630000|2024-10-09 06:50:30|328.18|326.18|328.16|326.16|328.18|326.18|328.16|326.16|3
1728456640000|2024-10-09 06:50:40|328.17|326.17|328.3|326.3|328.32|326.32|328.17|326.17|7
1728456650000|2024-10-09 06:50:50|328.31|326.31|328.35|326.35|328.42|326.42|328.31|326.31|11
1728456660000|2024-10-09 06:51:00|328.4|326.4|328.43|326.43|328.43|326.43|328.39|326.39|10
1728456670000|2024-10-09 06:51:10|328.45|326.45|328.43|326.43|328.45|326.45|328.43|326.43|2
1728456680000|2024-10-09 06:51:20|328.44|326.44|328.43|326.43|328.44|326.44|328.43|326.43|10
1728456690000|2024-10-09 06:51:30|328.44|326.44|328.45|326.45|328.45|326.45|328.37|326.37|9
1728456700000|2024-10-09 06:51:40|328.46|326.46|328.54|326.54|328.56|326.56|328.46|326.46|10
1728456710000|2024-10-09 06:51:50|328.55|326.55|328.77|326.77|328.77|326.77|328.55|326.55|7
1728456720000|2024-10-09 06:52:00|328.79|326.79|328.74|326.74|328.79|326.79|328.74|326.74|10
1728456730000|2024-10-09 06:52:10|328.73|326.73|328.75|326.75|328.75|326.75|328.71|326.71|12
1728456740000|2024-10-09 06:52:20|328.73|326.73|328.73|326.73|328.73|326.73|328.73|326.73|1
1728456750000|2024-10-09 06:52:30|328.74|326.74|328.76|326.76|328.76|326.76|328.73|326.73|6
1728456760000|2024-10-09 06:52:40|328.77|326.77|328.73|326.73|328.77|326.77|328.69|326.69|10
1728456770000|2024-10-09 06:52:50|328.72|326.72|328.73|326.73|328.73|326.73|328.72|326.72|6
1728456780000|2024-10-09 06:53:00|328.72|326.72|328.63|326.63|328.73|326.73|328.62|326.62|10
1728456790000|2024-10-09 06:53:10|328.64|326.64|328.6|326.6|328.66|326.66|328.59|326.59|9
1728456800000|2024-10-09 06:53:20|328.59|326.59|328.64|326.64|328.66|326.66|328.59|326.59|5
1728456810000|2024-10-09 06:53:30|328.61|326.61|328.65|326.65|328.66|326.66|328.61|326.61|12
1728456820000|2024-10-09 06:53:40|328.66|326.66|328.66|326.66|328.67|326.67|328.66|326.66|3
1728456830000|2024-10-09 06:53:50|328.65|326.65|328.66|326.66|328.66|326.66|328.65|326.65|2
1728456840000|2024-10-09 06:54:00|328.65|326.65|328.64|326.64|328.66|326.66|328.63|326.63|7
1728456850000|2024-10-09 06:54:10|328.65|326.65|328.7|326.7|328.7|326.7|328.65|326.65|4
1728456860000|2024-10-09 06:54:20|328.69|326.69|328.72|326.72|328.72|326.72|328.68|326.68|8
1728456870000|2024-10-09 06:54:30|328.71|326.71|328.68|326.68|328.71|326.71|328.68|326.68|4
1728456880000|2024-10-09 06:54:40|328.66|326.66|328.66|326.66|328.67|326.67|328.66|326.66|3
1728456890000|2024-10-09 06:54:50|328.67|326.67|328.72|326.72|328.73|326.73|328.67|326.67|9
1728456900000|2024-10-09 06:55:00|328.71|326.71|328.66|326.66|328.71|326.71|328.65|326.65|5
1728456910000|2024-10-09 06:55:10|328.67|326.67|328.61|326.61|328.67|326.67|328.61|326.61|7
1728456920000|2024-10-09 06:55:20|328.62|326.62|328.54|326.54|328.63|326.63|328.54|326.54|10
1728456940000|2024-10-09 06:55:40|328.53|326.53|328.52|326.52|328.53|326.53|328.52|326.52|2
1728456950000|2024-10-09 06:55:50|328.5|326.5|328.51|326.51|328.52|326.52|328.5|326.5|7
1728456960000|2024-10-09 06:56:00|328.5|326.5|328.49|326.49|328.51|326.51|328.49|326.49|4
1728456970000|2024-10-09 06:56:10|328.48|326.48|328.49|326.49|328.5|326.5|328.48|326.48|5
1728456980000|2024-10-09 06:56:20|328.5|326.5|328.55|326.55|328.55|326.55|328.5|326.5|5
1728456990000|2024-10-09 06:56:30|328.54|326.54|328.5|326.5|328.54|326.54|328.49|326.49|6
1728457000000|2024-10-09 06:56:40|328.49|326.49|328.49|326.49|328.5|326.5|328.49|326.49|7
1728457010000|2024-10-09 06:56:50|328.5|326.5|328.49|326.49|328.5|326.5|328.49|326.49|4
1728457020000|2024-10-09 06:57:00|328.5|326.5|328.41|326.41|328.5|326.5|328.4|326.4|11
1728457030000|2024-10-09 06:57:10|328.4|326.4|328.39|326.39|328.4|326.4|328.39|326.39|2
1728457040000|2024-10-09 06:57:20|328.38|326.38|328.36|326.36|328.38|326.38|328.36|326.36|4
1728457050000|2024-10-09 06:57:30|328.35|326.35|328.32|326.32|328.35|326.35|328.32|326.32|6
1728457100000|2024-10-09 06:58:20|328.33|326.33|328.33|326.33|328.33|326.33|328.33|326.33|1
1728457110000|2024-10-09 06:58:30|328.31|326.31|328.31|326.31|328.32|326.32|328.31|326.31|3
1728457130000|2024-10-09 06:58:50|328.33|326.33|328.35|326.35|328.35|326.35|328.33|326.33|2
1728457170000|2024-10-09 06:59:30|328.33|326.33|328.35|326.35|328.35|326.35|328.32|326.32|5
1728457190000|2024-10-09 06:59:50|328.36|326.36|328.37|326.37|328.37|326.37|328.36|326.36|2
1728457200000|2024-10-09 07:00:00|328.36|326.36|328.35|326.35|328.36|326.36|328.34|326.34|5
1728457210000|2024-10-09 07:00:10|328.34|326.34|328.35|326.35|328.35|326.35|328.32|326.32|11
1728457220000|2024-10-09 07:00:20|328.33|326.33|328.3|326.3|328.33|326.33|328.3|326.3|11
1728457230000|2024-10-09 07:00:30|328.31|326.31|328.25|326.25|328.31|326.31|328.24|326.24|8
1728457240000|2024-10-09 07:00:40|328.24|326.24|328.16|326.16|328.25|326.25|328.13|326.13|8
1728457260000|2024-10-09 07:01:00|328.15|326.15|328.14|326.14|328.15|326.15|328.14|326.14|2
1728457270000|2024-10-09 07:01:10|328.15|326.15|328.14|326.14|328.15|326.15|328.12|326.12|5
1728457280000|2024-10-09 07:01:20|328.15|326.15|328.16|326.16|328.16|326.16|328.15|326.15|2
1728457290000|2024-10-09 07:01:30|328.14|326.14|328.12|326.12|328.14|326.14|328.12|326.12|2
1728457300000|2024-10-09 07:01:40|328.13|326.13|327.98|325.98|328.13|326.13|327.96|325.96|14
1728457310000|2024-10-09 07:01:50|327.99|325.99|327.98|325.98|327.99|325.99|327.98|325.98|4
1728457320000|2024-10-09 07:02:00|327.99|325.99|328|326|328|326|327.98|325.98|4
1728457330000|2024-10-09 07:02:10|327.99|325.99|327.99|325.99|327.99|325.99|327.97|325.97|9
1728457350000|2024-10-09 07:02:30|328|326|328.08|326.08|328.08|326.08|327.99|325.99|10
1728457360000|2024-10-09 07:02:40|328.04|326.04|328.03|326.03|328.05|326.05|328.01|326.01|6
1728457380000|2024-10-09 07:03:00|328.02|326.02|327.99|325.99|328.02|326.02|327.99|325.99|2
1728457400000|2024-10-09 07:03:20|327.98|325.98|327.9|325.9|327.98|325.98|327.88|325.88|13
1728457410000|2024-10-09 07:03:30|327.89|325.89|327.89|325.89|327.91|325.91|327.87|325.87|12
1728457420000|2024-10-09 07:03:40|327.88|325.88|327.87|325.87|327.89|325.89|327.81|325.81|10
1728457430000|2024-10-09 07:03:50|327.86|325.86|327.83|325.83|327.86|325.86|327.83|325.83|10
1728457440000|2024-10-09 07:04:00|327.84|325.84|327.82|325.82|327.84|325.84|327.81|325.81|7
1728457450000|2024-10-09 07:04:10|327.84|325.84|327.93|325.93|327.93|325.93|327.84|325.84|4
1728457460000|2024-10-09 07:04:20|327.91|325.91|327.9|325.9|327.94|325.94|327.9|325.9|11
1728457470000|2024-10-09 07:04:30|327.92|325.92|327.88|325.88|327.92|325.92|327.88|325.88|4
1728457480000|2024-10-09 07:04:40|327.89|325.89|327.91|325.91|327.92|325.92|327.88|325.88|5
1728457490000|2024-10-09 07:04:50|327.9|325.9|327.92|325.92|327.92|325.92|327.9|325.9|3
1728457500000|2024-10-09 07:05:00|327.94|325.94|327.94|325.94|327.94|325.94|327.94|325.94|1
1728457510000|2024-10-09 07:05:10|327.93|325.93|327.92|325.92|327.93|325.93|327.88|325.88|8
1728457520000|2024-10-09 07:05:20|327.91|325.91|327.93|325.93|327.93|325.93|327.89|325.89|8
1728457530000|2024-10-09 07:05:30|327.92|325.92|327.89|325.89|327.94|325.94|327.86|325.86|11
1728457540000|2024-10-09 07:05:40|327.9|325.9|327.91|325.91|327.91|325.91|327.9|325.9|2
1728457550000|2024-10-09 07:05:50|327.92|325.92|327.99|325.99|327.99|325.99|327.92|325.92|5
1728457560000|2024-10-09 07:06:00|328|326|328.02|326.02|328.02|326.02|327.99|325.99|3
1728457570000|2024-10-09 07:06:10|327.99|325.99|328.02|326.02|328.02|326.02|327.99|325.99|3
1728457580000|2024-10-09 07:06:20|327.99|325.99|328|326|328.01|326.01|327.99|325.99|4
1728457590000|2024-10-09 07:06:30|328.01|326.01|328.01|326.01|328.01|326.01|328.01|326.01|1
1728457600000|2024-10-09 07:06:40|327.99|325.99|328|326|328|326|327.99|325.99|2
1728457610000|2024-10-09 07:06:50|327.99|325.99|328.13|326.13|328.13|326.13|327.99|325.99|4
1728457620000|2024-10-09 07:07:00|328.14|326.14|328.26|326.26|328.26|326.26|328.14|326.14|10
1728457630000|2024-10-09 07:07:10|328.32|326.32|328.32|326.32|328.32|326.32|328.32|326.32|1
1728457640000|2024-10-09 07:07:20|328.33|326.33|328.23|326.23|328.33|326.33|328.23|326.23|14
1728457650000|2024-10-09 07:07:30|328.22|326.22|328.23|326.23|328.24|326.24|328.22|326.22|4
1728457660000|2024-10-09 07:07:40|328.22|326.22|328.23|326.23|328.23|326.23|328.22|326.22|2
1728457670000|2024-10-09 07:07:50|328.22|326.22|328.22|326.22|328.23|326.23|328.22|326.22|3
1728457680000|2024-10-09 07:08:00|328.23|326.23|328.25|326.25|328.26|326.26|328.22|326.22|15
1728457690000|2024-10-09 07:08:10|328.24|326.24|328.24|326.24|328.25|326.25|328.24|326.24|15
1728457700000|2024-10-09 07:08:20|328.23|326.23|328.22|326.22|328.23|326.23|328.21|326.21|4
1728457710000|2024-10-09 07:08:30|328.17|326.17|328.18|326.18|328.18|326.18|328.17|326.17|2
1728457720000|2024-10-09 07:08:40|328.17|326.17|328.17|326.17|328.17|326.17|328.17|326.17|1
1728457750000|2024-10-09 07:09:10|328.16|326.16|328.13|326.13|328.17|326.17|328.13|326.13|5
1728457760000|2024-10-09 07:09:20|328.12|326.12|328.09|326.09|328.12|326.12|328.09|326.09|2
1728457770000|2024-10-09 07:09:30|328.08|326.08|327.95|325.95|328.08|326.08|327.95|325.95|3
1728457780000|2024-10-09 07:09:40|327.94|325.94|327.94|325.94|327.94|325.94|327.94|325.94|1
1728457790000|2024-10-09 07:09:50|327.93|325.93|327.91|325.91|327.93|325.93|327.91|325.91|3
1728457800000|2024-10-09 07:10:00|327.9|325.9|327.65|325.65|327.9|325.9|327.55|325.55|11
1728457810000|2024-10-09 07:10:10|327.64|325.64|327.61|325.61|327.65|325.65|327.6|325.6|10
1728457820000|2024-10-09 07:10:20|327.64|325.64|327.76|325.76|327.76|325.76|327.64|325.64|12
1728457830000|2024-10-09 07:10:30|327.77|325.77|327.65|325.65|327.8|325.8|327.65|325.65|12
1728457840000|2024-10-09 07:10:40|327.62|325.62|327.52|325.52|327.64|325.64|327.52|325.52|15
1728457850000|2024-10-09 07:10:50|327.53|325.53|327.51|325.51|327.53|325.53|327.49|325.49|11
1728457860000|2024-10-09 07:11:00|327.5|325.5|327.45|325.45|327.5|325.5|327.45|325.45|13
1728457870000|2024-10-09 07:11:10|327.46|325.46|327.51|325.51|327.53|325.53|327.45|325.45|15
1728457880000|2024-10-09 07:11:20|327.52|325.52|327.74|325.74|327.79|325.79|327.52|325.52|11
1728457890000|2024-10-09 07:11:30|327.72|325.72|327.65|325.65|327.72|325.72|327.65|325.65|8
1728457900000|2024-10-09 07:11:40|327.64|325.64|327.56|325.56|327.65|325.65|327.55|325.55|11
1728457910000|2024-10-09 07:11:50|327.57|325.57|327.57|325.57|327.61|325.61|327.57|325.57|17
1728457920000|2024-10-09 07:12:00|327.56|325.56|327.5|325.5|327.57|325.57|327.5|325.5|21
1728457930000|2024-10-09 07:12:10|327.52|325.52|327.41|325.41|327.55|325.55|327.41|325.41|18
1728457940000|2024-10-09 07:12:20|327.42|325.42|327.43|325.43|327.48|325.48|327.42|325.42|12
1728457950000|2024-10-09 07:12:30|327.4|325.4|327.38|325.38|327.41|325.41|327.36|325.36|13
1728457960000|2024-10-09 07:12:40|327.37|325.37|327.39|325.39|327.4|325.4|327.35|325.35|9
1728457970000|2024-10-09 07:12:50|327.38|325.38|327.24|325.24|327.39|325.39|327.23|325.23|17
1728457980000|2024-10-09 07:13:00|327.27|325.27|327.05|325.05|327.28|325.28|326.99|324.99|26
1728457990000|2024-10-09 07:13:10|327.07|325.07|327.05|325.05|327.08|325.08|327.05|325.05|6
1728458000000|2024-10-09 07:13:20|327.04|325.04|327.02|325.02|327.04|325.04|326.96|324.96|14
1728458010000|2024-10-09 07:13:30|327.04|325.04|327.04|325.04|327.08|325.08|327.02|325.02|15
1728458020000|2024-10-09 07:13:40|327.03|325.03|326.97|324.97|327.03|325.03|326.97|324.97|5
1728458030000|2024-10-09 07:13:50|326.96|324.96|326.94|324.94|326.96|324.96|326.93|324.93|7
1728458040000|2024-10-09 07:14:00|326.93|324.93|326.96|324.96|326.96|324.96|326.93|324.93|3
1728458050000|2024-10-09 07:14:10|326.94|324.94|326.84|324.84|326.94|324.94|326.83|324.83|8
1728458060000|2024-10-09 07:14:20|326.86|324.86|326.77|324.77|326.86|324.86|326.75|324.75|11
1728458070000|2024-10-09 07:14:30|326.78|324.78|326.78|324.78|326.86|324.86|326.77|324.77|9
1728458080000|2024-10-09 07:14:40|326.8|324.8|326.76|324.76|326.82|324.82|326.76|324.76|8
1728458090000|2024-10-09 07:14:50|326.73|324.73|326.71|324.71|326.73|324.73|326.71|324.71|3
1728458100000|2024-10-09 07:15:00|326.58|324.58|327.04|325.04|327.09|325.09|326.53|324.53|22
1728458110000|2024-10-09 07:15:10|327.05|325.05|327.21|325.21|327.24|325.24|327.05|325.05|19
1728458120000|2024-10-09 07:15:20|327.2|325.2|327.26|325.26|327.26|325.26|327.2|325.2|5
1728458130000|2024-10-09 07:15:30|327.28|325.28|327.27|325.27|327.31|325.31|327.27|325.27|13
1728458140000|2024-10-09 07:15:40|327.24|325.24|327.26|325.26|327.3|325.3|327.24|325.24|4
1728458160000|2024-10-09 07:16:00|327.33|325.33|327.22|325.22|327.33|325.33|327.22|325.22|14
1728458170000|2024-10-09 07:16:10|327.23|325.23|327.42|325.42|327.42|325.42|327.23|325.23|9
1728458180000|2024-10-09 07:16:20|327.43|325.43|327.46|325.46|327.53|325.53|327.43|325.43|11
1728458190000|2024-10-09 07:16:30|327.45|325.45|327.47|325.47|327.48|325.48|327.42|325.42|6
1728458200000|2024-10-09 07:16:40|327.46|325.46|327.39|325.39|327.46|325.46|327.39|325.39|8
1728458210000|2024-10-09 07:16:50|327.4|325.4|327.41|325.41|327.44|325.44|327.4|325.4|4
1728458220000|2024-10-09 07:17:00|327.4|325.4|327.35|325.35|327.4|325.4|327.35|325.35|13
1728458230000|2024-10-09 07:17:10|327.36|325.36|327.38|325.38|327.38|325.38|327.36|325.36|5
1728458240000|2024-10-09 07:17:20|327.42|325.42|327.49|325.49|327.49|325.49|327.42|325.42|9
1728458250000|2024-10-09 07:17:30|327.46|325.46|327.48|325.48|327.48|325.48|327.46|325.46|5
1728458260000|2024-10-09 07:17:40|327.49|325.49|327.49|325.49|327.49|325.49|327.49|325.49|1
1728458270000|2024-10-09 07:17:50|327.5|325.5|327.71|325.71|327.73|325.73|327.5|325.5|12
1728458280000|2024-10-09 07:18:00|327.7|325.7|327.64|325.64|327.76|325.76|327.64|325.64|18
1728458290000|2024-10-09 07:18:10|327.63|325.63|327.63|325.63|327.64|325.64|327.63|325.63|3
1728458310000|2024-10-09 07:18:30|327.62|325.62|327.54|325.54|327.62|325.62|327.54|325.54|5
1728458320000|2024-10-09 07:18:40|327.49|325.49|327.46|325.46|327.49|325.49|327.45|325.45|6
1728458330000|2024-10-09 07:18:50|327.44|325.44|327.45|325.45|327.45|325.45|327.44|325.44|2
1728458340000|2024-10-09 07:19:00|327.55|325.55|327.61|325.61|327.62|325.62|327.55|325.55|10
1728458350000|2024-10-09 07:19:10|327.6|325.6|327.53|325.53|327.6|325.6|327.52|325.52|14
1728458360000|2024-10-09 07:19:20|327.55|325.55|327.49|325.49|327.55|325.55|327.49|325.49|9
1728458370000|2024-10-09 07:19:30|327.47|325.47|327.48|325.48|327.49|325.49|327.46|325.46|14
1728458380000|2024-10-09 07:19:40|327.49|325.49|327.52|325.52|327.53|325.53|327.47|325.47|9
1728458390000|2024-10-09 07:19:50|327.51|325.51|327.54|325.54|327.56|325.56|327.51|325.51|11
1728458400000|2024-10-09 07:20:00|327.53|325.53|327.44|325.44|327.53|325.53|327.44|325.44|11
1728458410000|2024-10-09 07:20:10|327.41|325.41|327.42|325.42|327.44|325.44|327.41|325.41|4
1728458420000|2024-10-09 07:20:20|327.45|325.45|327.41|325.41|327.45|325.45|327.41|325.41|7
1728458430000|2024-10-09 07:20:30|327.4|325.4|327.39|325.39|327.4|325.4|327.39|325.39|2
1728458440000|2024-10-09 07:20:40|327.45|325.45|327.37|325.37|327.45|325.45|327.37|325.37|7
1728458450000|2024-10-09 07:20:50|327.38|325.38|327.3|325.3|327.38|325.38|327.28|325.28|14
1728458460000|2024-10-09 07:21:00|327.31|325.31|327.26|325.26|327.31|325.31|327.26|325.26|9
1728458470000|2024-10-09 07:21:10|327.25|325.25|327.23|325.23|327.25|325.25|327.23|325.23|7
1728458480000|2024-10-09 07:21:20|327.22|325.22|327.25|325.25|327.25|325.25|327.19|325.19|7
1728458490000|2024-10-09 07:21:30|327.24|325.24|327.19|325.19|327.24|325.24|327.19|325.19|6
1728458510000|2024-10-09 07:21:50|327.1|325.1|327.14|325.14|327.15|325.15|327.1|325.1|4
1728458520000|2024-10-09 07:22:00|327.13|325.13|327.12|325.12|327.13|325.13|327.12|325.12|2
1728458530000|2024-10-09 07:22:10|327.11|325.11|327.23|325.23|327.23|325.23|327.11|325.11|14
1728458540000|2024-10-09 07:22:20|327.22|325.22|327.22|325.22|327.23|325.23|327.22|325.22|3
1728458550000|2024-10-09 07:22:30|327.21|325.21|327.29|325.29|327.29|325.29|327.2|325.2|9
1728458560000|2024-10-09 07:22:40|327.3|325.3|327.46|325.46|327.47|325.47|327.3|325.3|11
1728458570000|2024-10-09 07:22:50|327.42|325.42|327.5|325.5|327.5|325.5|327.4|325.4|13
1728458580000|2024-10-09 07:23:00|327.49|325.49|327.72|325.72|327.73|325.73|327.46|325.46|18
1728458590000|2024-10-09 07:23:10|327.75|325.75|327.81|325.81|327.82|325.82|327.75|325.75|15
1728458600000|2024-10-09 07:23:20|327.79|325.79|327.84|325.84|327.84|325.84|327.78|325.78|20
1728458610000|2024-10-09 07:23:30|327.83|325.83|327.84|325.84|327.84|325.84|327.83|325.83|10
1728458620000|2024-10-09 07:23:40|327.83|325.83|327.79|325.79|327.92|325.92|327.78|325.78|13
1728458630000|2024-10-09 07:23:50|327.78|325.78|327.65|325.65|327.79|325.79|327.65|325.65|8
1728458640000|2024-10-09 07:24:00|327.64|325.64|327.57|325.57|327.64|325.64|327.57|325.57|12
1728458650000|2024-10-09 07:24:10|327.56|325.56|327.56|325.56|327.56|325.56|327.56|325.56|1
1728458670000|2024-10-09 07:24:30|327.64|325.64|327.57|325.57|327.64|325.64|327.57|325.57|8
1728458700000|2024-10-09 07:25:00|327.59|325.59|327.57|325.57|327.6|325.6|327.57|325.57|8
1728458710000|2024-10-09 07:25:10|327.61|325.61|327.79|325.79|327.79|325.79|327.61|325.61|8
1728458720000|2024-10-09 07:25:20|327.8|325.8|327.75|325.75|327.8|325.8|327.75|325.75|6
1728458730000|2024-10-09 07:25:30|327.77|325.77|327.77|325.77|327.77|325.77|327.75|325.75|3
1728458750000|2024-10-09 07:25:50|327.75|325.75|327.77|325.77|327.77|325.77|327.75|325.75|2
1728458760000|2024-10-09 07:26:00|327.76|325.76|327.77|325.77|327.77|325.77|327.76|325.76|2
1728458770000|2024-10-09 07:26:10|327.85|325.85|327.81|325.81|327.85|325.85|327.81|325.81|8
1728458780000|2024-10-09 07:26:20|327.83|325.83|328.04|326.04|328.04|326.04|327.83|325.83|13
1728458790000|2024-10-09 07:26:30|328.03|326.03|328|326|328.04|326.04|328|326|7
1728458800000|2024-10-09 07:26:40|328.01|326.01|328.02|326.02|328.02|326.02|328.01|326.01|12
1728458810000|2024-10-09 07:26:50|328.01|326.01|328.02|326.02|328.02|326.02|328|326|14
1728458820000|2024-10-09 07:27:00|328.01|326.01|328.11|326.11|328.11|326.11|328.01|326.01|10
1728458830000|2024-10-09 07:27:10|328.09|326.09|328.11|326.11|328.11|326.11|328.05|326.05|7
1728458840000|2024-10-09 07:27:20|328.12|326.12|328.2|326.2|328.2|326.2|328.12|326.12|9
1728458850000|2024-10-09 07:27:30|328.21|326.21|328.19|326.19|328.23|326.23|328.19|326.19|5
1728458860000|2024-10-09 07:27:40|328.2|326.2|328.2|326.2|328.23|326.23|328.2|326.2|5
1728458880000|2024-10-09 07:28:00|328.18|326.18|328.16|326.16|328.18|326.18|328.16|326.16|3
1728458890000|2024-10-09 07:28:10|328.18|326.18|328.2|326.2|328.2|326.2|328.18|326.18|3
1728458910000|2024-10-09 07:28:30|328.21|326.21|328.2|326.2|328.21|326.21|328.2|326.2|2
1728458920000|2024-10-09 07:28:40|328.19|326.19|328.14|326.14|328.19|326.19|328.14|326.14|2
1728458930000|2024-10-09 07:28:50|328.17|326.17|328.17|326.17|328.17|326.17|328.17|326.17|1
1728458940000|2024-10-09 07:29:00|328.2|326.2|328.17|326.17|328.2|326.2|328.17|326.17|3
1728458950000|2024-10-09 07:29:10|328.19|326.19|328.19|326.19|328.19|326.19|328.19|326.19|1
1728458970000|2024-10-09 07:29:30|328.17|326.17|328.14|326.14|328.2|326.2|328.14|326.14|7
1728458980000|2024-10-09 07:29:40|328.11|326.11|328.11|326.11|328.11|326.11|328.11|326.11|1
1728459000000|2024-10-09 07:30:00|328.2|326.2|327.95|325.95|328.2|326.2|327.95|325.95|10
1728459010000|2024-10-09 07:30:10|327.97|325.97|327.99|325.99|328.04|326.04|327.97|325.97|7
1728459020000|2024-10-09 07:30:20|327.97|325.97|327.96|325.96|327.97|325.97|327.95|325.95|6
1728459030000|2024-10-09 07:30:30|327.99|325.99|328|326|328|326|327.99|325.99|2
1728459040000|2024-10-09 07:30:40|327.99|325.99|328|326|328.03|326.03|327.99|325.99|6
1728459050000|2024-10-09 07:30:50|328.01|326.01|328.01|326.01|328.02|326.02|328.01|326.01|7
1728459060000|2024-10-09 07:31:00|328.03|326.03|328.03|326.03|328.05|326.05|328.03|326.03|4
1728459070000|2024-10-09 07:31:10|328.02|326.02|328.01|326.01|328.02|326.02|327.99|325.99|5
1728459080000|2024-10-09 07:31:20|328.02|326.02|328.02|326.02|328.02|326.02|328.01|326.01|9
1728459090000|2024-10-09 07:31:30|328.01|326.01|328.05|326.05|328.09|326.09|328.01|326.01|11
1728459100000|2024-10-09 07:31:40|328.07|326.07|328.24|326.24|328.24|326.24|328.07|326.07|9
1728459110000|2024-10-09 07:31:50|328.23|326.23|328.19|326.19|328.24|326.24|328.19|326.19|6
1728459120000|2024-10-09 07:32:00|328.18|326.18|328.03|326.03|328.18|326.18|328.03|326.03|6
1728459130000|2024-10-09 07:32:10|328|326|327.93|325.93|328|326|327.93|325.93|8
1728459140000|2024-10-09 07:32:20|327.91|325.91|328.06|326.06|328.08|326.08|327.88|325.88|15
1728459150000|2024-10-09 07:32:30|328.05|326.05|328.13|326.13|328.13|326.13|328.05|326.05|5
1728459160000|2024-10-09 07:32:40|328.14|326.14|328.2|326.2|328.2|326.2|328.12|326.12|8
1728459170000|2024-10-09 07:32:50|328.21|326.21|328.36|326.36|328.36|326.36|328.21|326.21|9
1728459180000|2024-10-09 07:33:00|328.37|326.37|328.51|326.51|328.51|326.51|328.37|326.37|15
1728459190000|2024-10-09 07:33:10|328.55|326.55|328.51|326.51|328.58|326.58|328.51|326.51|13
1728459200000|2024-10-09 07:33:20|328.5|326.5|328.43|326.43|328.5|326.5|328.43|326.43|6
1728459210000|2024-10-09 07:33:30|328.41|326.41|328.44|326.44|328.45|326.45|328.41|326.41|3
1728459220000|2024-10-09 07:33:40|328.45|326.45|328.5|326.5|328.56|326.56|328.45|326.45|13
1728459230000|2024-10-09 07:33:50|328.51|326.51|328.54|326.54|328.55|326.55|328.51|326.51|8
1728459240000|2024-10-09 07:34:00|328.53|326.53|328.54|326.54|328.54|326.54|328.49|326.49|11
1728459250000|2024-10-09 07:34:10|328.52|326.52|328.43|326.43|328.52|326.52|328.43|326.43|10
1728459260000|2024-10-09 07:34:20|328.45|326.45|328.45|326.45|328.47|326.47|328.45|326.45|6
1728459270000|2024-10-09 07:34:30|328.44|326.44|328.46|326.46|328.46|326.46|328.44|326.44|2
1728459280000|2024-10-09 07:34:40|328.45|326.45|328.45|326.45|328.46|326.46|328.45|326.45|3
1728459300000|2024-10-09 07:35:00|328.46|326.46|328.48|326.48|328.49|326.49|328.46|326.46|3
1728459310000|2024-10-09 07:35:10|328.49|326.49|328.49|326.49|328.51|326.51|328.48|326.48|6
1728459320000|2024-10-09 07:35:20|328.48|326.48|328.45|326.45|328.48|326.48|328.43|326.43|6
1728459330000|2024-10-09 07:35:30|328.46|326.46|328.52|326.52|328.52|326.52|328.46|326.46|4
1728459340000|2024-10-09 07:35:40|328.51|326.51|328.54|326.54|328.54|326.54|328.51|326.51|7
1728459350000|2024-10-09 07:35:50|328.52|326.52|328.52|326.52|328.54|326.54|328.5|326.5|10
1728459360000|2024-10-09 07:36:00|328.5|326.5|328.51|326.51|328.57|326.57|328.48|326.48|12
1728459370000|2024-10-09 07:36:10|328.52|326.52|328.53|326.53|328.55|326.55|328.52|326.52|9
1728459380000|2024-10-09 07:36:20|328.54|326.54|328.49|326.49|328.54|326.54|328.49|326.49|8
1728459390000|2024-10-09 07:36:30|328.47|326.47|328.5|326.5|328.5|326.5|328.47|326.47|5
1728459400000|2024-10-09 07:36:40|328.49|326.49|328.48|326.48|328.49|326.49|328.47|326.47|5
1728459410000|2024-10-09 07:36:50|328.47|326.47|328.43|326.43|328.48|326.48|328.43|326.43|7
1728459420000|2024-10-09 07:37:00|328.4|326.4|328.39|326.39|328.4|326.4|328.39|326.39|2
1728459430000|2024-10-09 07:37:10|328.4|326.4|328.41|326.41|328.42|326.42|328.4|326.4|3
1728459440000|2024-10-09 07:37:20|328.4|326.4|328.34|326.34|328.4|326.4|328.34|326.34|7
1728459450000|2024-10-09 07:37:30|328.33|326.33|328.19|326.19|328.33|326.33|328.18|326.18|8
1728459460000|2024-10-09 07:37:40|328.18|326.18|328.16|326.16|328.18|326.18|328.16|326.16|5
1728459470000|2024-10-09 07:37:50|328.17|326.17|328.2|326.2|328.2|326.2|328.17|326.17|4
1728459480000|2024-10-09 07:38:00|328.21|326.21|328.35|326.35|328.35|326.35|328.21|326.21|9
1728459490000|2024-10-09 07:38:10|328.34|326.34|328.34|326.34|328.34|326.34|328.33|326.33|5
1728459500000|2024-10-09 07:38:20|328.35|326.35|328.51|326.51|328.51|326.51|328.35|326.35|9
1728459510000|2024-10-09 07:38:30|328.5|326.5|328.47|326.47|328.51|326.51|328.47|326.47|12
1728459520000|2024-10-09 07:38:40|328.46|326.46|328.39|326.39|328.46|326.46|328.38|326.38|6
1728459530000|2024-10-09 07:38:50|328.38|326.38|328.4|326.4|328.4|326.4|328.38|326.38|3
1728459540000|2024-10-09 07:39:00|328.42|326.42|328.45|326.45|328.45|326.45|328.39|326.39|7
1728459550000|2024-10-09 07:39:10|328.44|326.44|328.47|326.47|328.47|326.47|328.42|326.42|6
1728459560000|2024-10-09 07:39:20|328.49|326.49|328.54|326.54|328.56|326.56|328.49|326.49|12
1728459570000|2024-10-09 07:39:30|328.56|326.56|328.38|326.38|328.56|326.56|328.38|326.38|11
1728459580000|2024-10-09 07:39:40|328.36|326.36|328.44|326.44|328.44|326.44|328.36|326.36|10
1728459590000|2024-10-09 07:39:50|328.42|326.42|328.49|326.49|328.49|326.49|328.42|326.42|7
1728459600000|2024-10-09 07:40:00|328.5|326.5|328.55|326.55|328.55|326.55|328.5|326.5|11
1728459610000|2024-10-09 07:40:10|328.54|326.54|328.44|326.44|328.55|326.55|328.44|326.44|3
1728459620000|2024-10-09 07:40:20|328.42|326.42|328.45|326.45|328.47|326.47|328.4|326.4|11
1728459630000|2024-10-09 07:40:30|328.44|326.44|328.4|326.4|328.44|326.44|328.39|326.39|6
1728459640000|2024-10-09 07:40:40|328.42|326.42|328.44|326.44|328.44|326.44|328.42|326.42|2
1728459650000|2024-10-09 07:40:50|328.42|326.42|328.5|326.5|328.5|326.5|328.42|326.42|7
1728459660000|2024-10-09 07:41:00|328.49|326.49|328.43|326.43|328.49|326.49|328.43|326.43|11
1728459670000|2024-10-09 07:41:10|328.42|326.42|328.38|326.38|328.42|326.42|328.37|326.37|10
1728459680000|2024-10-09 07:41:20|328.37|326.37|328.36|326.36|328.37|326.37|328.36|326.36|2
1728459690000|2024-10-09 07:41:30|328.37|326.37|328.36|326.36|328.37|326.37|328.36|326.36|2
1728459700000|2024-10-09 07:41:40|328.38|326.38|328.41|326.41|328.41|326.41|328.38|326.38|3
1728459720000|2024-10-09 07:42:00|328.42|326.42|328.41|326.41|328.42|326.42|328.41|326.41|2
1728459730000|2024-10-09 07:42:10|328.39|326.39|328.39|326.39|328.4|326.4|328.38|326.38|4
1728459740000|2024-10-09 07:42:20|328.36|326.36|328.32|326.32|328.36|326.36|328.3|326.3|11
1728459750000|2024-10-09 07:42:30|328.33|326.33|328.39|326.39|328.4|326.4|328.33|326.33|6
1728459760000|2024-10-09 07:42:40|328.38|326.38|328.38|326.38|328.39|326.39|328.36|326.36|6
1728459770000|2024-10-09 07:42:50|328.39|326.39|328.33|326.33|328.39|326.39|328.33|326.33|4
1728459780000|2024-10-09 07:43:00|328.32|326.32|328.3|326.3|328.32|326.32|328.3|326.3|5
1728459790000|2024-10-09 07:43:10|328.31|326.31|328.29|326.29|328.31|326.31|328.29|326.29|5
1728459800000|2024-10-09 07:43:20|328.28|326.28|328.26|326.26|328.29|326.29|328.26|326.26|5
1728459810000|2024-10-09 07:43:30|328.25|326.25|328.36|326.36|328.38|326.38|328.24|326.24|12
1728459820000|2024-10-09 07:43:40|328.35|326.35|328.31|326.31|328.35|326.35|328.31|326.31|12
1728459830000|2024-10-09 07:43:50|328.32|326.32|328.35|326.35|328.35|326.35|328.32|326.32|7
1728459840000|2024-10-09 07:44:00|328.36|326.36|328.3|326.3|328.37|326.37|328.3|326.3|10
1728459850000|2024-10-09 07:44:10|328.27|326.27|328.26|326.26|328.27|326.27|328.23|326.23|8
1728459860000|2024-10-09 07:44:20|328.25|326.25|328.26|326.26|328.28|326.28|328.25|326.25|6
1728459870000|2024-10-09 07:44:30|328.27|326.27|328.27|326.27|328.27|326.27|328.26|326.26|5
1728459880000|2024-10-09 07:44:40|328.25|326.25|328.25|326.25|328.25|326.25|328.24|326.24|3
1728459890000|2024-10-09 07:44:50|328.26|326.26|328.25|326.25|328.28|326.28|328.25|326.25|8
1728459900000|2024-10-09 07:45:00|328.22|326.22|328.22|326.22|328.22|326.22|328.19|326.19|11
1728459910000|2024-10-09 07:45:10|328.2|326.2|328.2|326.2|328.21|326.21|328.17|326.17|11
1728459920000|2024-10-09 07:45:20|328.21|326.21|328.21|326.21|328.22|326.22|328.2|326.2|7
1728459930000|2024-10-09 07:45:30|328.2|326.2|328.17|326.17|328.2|326.2|328.17|326.17|7
1728459940000|2024-10-09 07:45:40|328.18|326.18|328.15|326.15|328.18|326.18|328.14|326.14|6
1728459950000|2024-10-09 07:45:50|328.16|326.16|328.07|326.07|328.16|326.16|328.06|326.06|18
1728459960000|2024-10-09 07:46:00|328.06|326.06|328.08|326.08|328.11|326.11|328.04|326.04|16
1728459970000|2024-10-09 07:46:10|328.09|326.09|328.2|326.2|328.23|326.23|328.09|326.09|11
1728459980000|2024-10-09 07:46:20|328.21|326.21|328.21|326.21|328.23|326.23|328.2|326.2|4
1728460010000|2024-10-09 07:46:50|328.2|326.2|328.15|326.15|328.2|326.2|328.15|326.15|7
1728460020000|2024-10-09 07:47:00|328.14|326.14|328.02|326.02|328.14|326.14|328|326|12
1728460030000|2024-10-09 07:47:10|328.01|326.01|328.06|326.06|328.06|326.06|328.01|326.01|4
1728460040000|2024-10-09 07:47:20|328.09|326.09|328.13|326.13|328.13|326.13|328.09|326.09|5
1728460050000|2024-10-09 07:47:30|328.14|326.14|328.08|326.08|328.15|326.15|328.08|326.08|9
1728460060000|2024-10-09 07:47:40|328.07|326.07|328.07|326.07|328.09|326.09|328.04|326.04|9
1728460070000|2024-10-09 07:47:50|328.08|326.08|328.09|326.09|328.09|326.09|328.08|326.08|4
1728460080000|2024-10-09 07:48:00|328.08|326.08|328.04|326.04|328.08|326.08|328.04|326.04|5
1728460090000|2024-10-09 07:48:10|328.06|326.06|328.17|326.17|328.17|326.17|328.02|326.02|15
1728460100000|2024-10-09 07:48:20|328.2|326.2|328.11|326.11|328.2|326.2|328.11|326.11|5
1728460110000|2024-10-09 07:48:30|328.1|326.1|328.15|326.15|328.16|326.16|328.07|326.07|14
1728460120000|2024-10-09 07:48:40|328.14|326.14|328.13|326.13|328.14|326.14|328.12|326.12|6
1728460130000|2024-10-09 07:48:50|328.14|326.14|328.11|326.11|328.18|326.18|328.11|326.11|11
1728460140000|2024-10-09 07:49:00|328.1|326.1|328.05|326.05|328.1|326.1|328.05|326.05|13
1728460150000|2024-10-09 07:49:10|328.04|326.04|328.08|326.08|328.08|326.08|328.04|326.04|7
1728460160000|2024-10-09 07:49:20|328.1|326.1|328.12|326.12|328.12|326.12|328.1|326.1|3
1728460170000|2024-10-09 07:49:30|328.11|326.11|328.1|326.1|328.11|326.11|328.1|326.1|4
1728460180000|2024-10-09 07:49:40|328.11|326.11|328.11|326.11|328.11|326.11|328.11|326.11|1
1728460190000|2024-10-09 07:49:50|328.1|326.1|328.07|326.07|328.1|326.1|328.06|326.06|4
1728460200000|2024-10-09 07:50:00|328.08|326.08|328.01|326.01|328.1|326.1|328|326|11
1728460210000|2024-10-09 07:50:10|328.02|326.02|327.95|325.95|328.02|326.02|327.95|325.95|10
1728460220000|2024-10-09 07:50:20|327.92|325.92|327.93|325.93|327.93|325.93|327.92|325.92|4
1728460230000|2024-10-09 07:50:30|327.92|325.92|327.94|325.94|327.94|325.94|327.91|325.91|8
1728460240000|2024-10-09 07:50:40|327.97|325.97|327.99|325.99|327.99|325.99|327.97|325.97|2
1728460250000|2024-10-09 07:50:50|327.98|325.98|327.98|325.98|327.98|325.98|327.98|325.98|1
1728460260000|2024-10-09 07:51:00|327.97|325.97|327.84|325.84|327.98|325.98|327.84|325.84|15
1728460270000|2024-10-09 07:51:10|327.83|325.83|327.98|325.98|327.99|325.99|327.83|325.83|11
1728460280000|2024-10-09 07:51:20|328|326|328|326|328|326|327.99|325.99|3
1728460290000|2024-10-09 07:51:30|327.99|325.99|328.01|326.01|328.01|326.01|327.99|325.99|5
1728460300000|2024-10-09 07:51:40|328.02|326.02|328.09|326.09|328.11|326.11|328.02|326.02|6
1728460310000|2024-10-09 07:51:50|328.1|326.1|328.07|326.07|328.12|326.12|328.07|326.07|6
1728460320000|2024-10-09 07:52:00|328.08|326.08|328.11|326.11|328.11|326.11|328.08|326.08|3
1728460330000|2024-10-09 07:52:10|328.12|326.12|328.12|326.12|328.12|326.12|328.1|326.1|4
1728460340000|2024-10-09 07:52:20|328.11|326.11|328.11|326.11|328.11|326.11|328.11|326.11|1
1728460350000|2024-10-09 07:52:30|328.1|326.1|328.1|326.1|328.1|326.1|328.1|326.1|1
1728460360000|2024-10-09 07:52:40|328.12|326.12|328.17|326.17|328.17|326.17|328.12|326.12|3
1728460370000|2024-10-09 07:52:50|328.16|326.16|328.16|326.16|328.17|326.17|328.16|326.16|3
1728460380000|2024-10-09 07:53:00|328.15|326.15|328.12|326.12|328.15|326.15|328.12|326.12|6
1728460390000|2024-10-09 07:53:10|328.17|326.17|328.07|326.07|328.17|326.17|328.04|326.04|8
1728460400000|2024-10-09 07:53:20|328.06|326.06|328.11|326.11|328.13|326.13|328.06|326.06|8
1728460410000|2024-10-09 07:53:30|328.13|326.13|328.04|326.04|328.13|326.13|328.04|326.04|7
1728460420000|2024-10-09 07:53:40|328.03|326.03|327.99|325.99|328.04|326.04|327.98|325.98|9
1728460430000|2024-10-09 07:53:50|327.98|325.98|328|326|328|326|327.98|325.98|7
1728460440000|2024-10-09 07:54:00|328.01|326.01|328|326|328.01|326.01|328|326|4
1728460450000|2024-10-09 07:54:10|328.01|326.01|328.01|326.01|328.01|326.01|328.01|326.01|1
1728460460000|2024-10-09 07:54:20|328|326|327.99|325.99|328|326|327.99|325.99|6
1728460470000|2024-10-09 07:54:30|328|326|328|326|328|326|327.99|325.99|9
1728460480000|2024-10-09 07:54:40|327.99|325.99|328|326|328|326|327.99|325.99|2
1728460490000|2024-10-09 07:54:50|327.99|325.99|327.98|325.98|327.99|325.99|327.98|325.98|2
1728460500000|2024-10-09 07:55:00|328|326|327.89|325.89|328|326|327.86|325.86|8
1728460510000|2024-10-09 07:55:10|327.88|325.88|327.87|325.87|327.89|325.89|327.86|325.86|13
1728460520000|2024-10-09 07:55:20|327.86|325.86|327.87|325.87|327.87|325.87|327.86|325.86|4
1728460530000|2024-10-09 07:55:30|327.86|325.86|327.89|325.89|327.91|325.91|327.86|325.86|5
1728460540000|2024-10-09 07:55:40|327.88|325.88|327.91|325.91|327.91|325.91|327.88|325.88|4
1728460550000|2024-10-09 07:55:50|327.95|325.95|327.98|325.98|327.98|325.98|327.95|325.95|4
1728460560000|2024-10-09 07:56:00|328|326|327.99|325.99|328|326|327.98|325.98|4
1728460570000|2024-10-09 07:56:10|328|326|328.09|326.09|328.09|326.09|328|326|7
1728460580000|2024-10-09 07:56:20|328.14|326.14|328.11|326.11|328.16|326.16|328.11|326.11|14
1728460590000|2024-10-09 07:56:30|328.12|326.12|328.12|326.12|328.13|326.13|328.1|326.1|7
1728460600000|2024-10-09 07:56:40|328.11|326.11|328.12|326.12|328.12|326.12|328.11|326.11|2
1728460610000|2024-10-09 07:56:50|328.11|326.11|328.1|326.1|328.12|326.12|328.1|326.1|10
1728460620000|2024-10-09 07:57:00|328.11|326.11|328.1|326.1|328.11|326.11|328.1|326.1|4
1728460630000|2024-10-09 07:57:10|328.11|326.11|328.11|326.11|328.11|326.11|328.11|326.11|1
1728460640000|2024-10-09 07:57:20|328.1|326.1|328.08|326.08|328.1|326.1|328.08|326.08|3
1728460650000|2024-10-09 07:57:30|328.09|326.09|328.1|326.1|328.1|326.1|328.08|326.08|3
1728460660000|2024-10-09 07:57:40|328.11|326.11|328.11|326.11|328.11|326.11|328.11|326.11|1
1728460670000|2024-10-09 07:57:50|328.1|326.1|328.12|326.12|328.13|326.13|328.1|326.1|13
1728460680000|2024-10-09 07:58:00|328.1|326.1|328.09|326.09|328.13|326.13|328.09|326.09|7
1728460690000|2024-10-09 07:58:10|328.1|326.1|328.09|326.09|328.1|326.1|328.09|326.09|2
1728460700000|2024-10-09 07:58:20|328.1|326.1|328.08|326.08|328.1|326.1|328.08|326.08|7
1728460710000|2024-10-09 07:58:30|328.09|326.09|328.05|326.05|328.09|326.09|328.05|326.05|9
1728460730000|2024-10-09 07:58:50|328.07|326.07|328.06|326.06|328.07|326.07|328.06|326.06|2
1728460740000|2024-10-09 07:59:00|328.07|326.07|328.08|326.08|328.08|326.08|328.06|326.06|6
1728460750000|2024-10-09 07:59:10|328.07|326.07|328.14|326.14|328.15|326.15|328.07|326.07|7
1728460760000|2024-10-09 07:59:20|328.13|326.13|328.08|326.08|328.13|326.13|328.08|326.08|10
1728460770000|2024-10-09 07:59:30|328.1|326.1|328.08|326.08|328.1|326.1|328.08|326.08|3
1728460780000|2024-10-09 07:59:40|328.06|326.06|328.07|326.07|328.07|326.07|328.06|326.06|2
1728460800000|2024-10-09 08:00:00|328.06|326.06|328.07|326.07|328.08|326.08|328|326|13
1728460810000|2024-10-09 08:00:10|328.05|326.05|328.02|326.02|328.11|326.11|328.02|326.02|18
1728460820000|2024-10-09 08:00:20|328.01|326.01|327.95|325.95|328.01|326.01|327.95|325.95|11
1728460830000|2024-10-09 08:00:30|327.94|325.94|327.9|325.9|328.04|326.04|327.9|325.9|10
1728460840000|2024-10-09 08:00:40|327.91|325.91|327.88|325.88|327.91|325.91|327.88|325.88|4
1728460850000|2024-10-09 08:00:50|327.9|325.9|328|326|328.02|326.02|327.9|325.9|9
1728460860000|2024-10-09 08:01:00|328.01|326.01|328.08|326.08|328.08|326.08|328.01|326.01|10
1728460870000|2024-10-09 08:01:10|328.07|326.07|328.09|326.09|328.1|326.1|328.04|326.04|7
1728460880000|2024-10-09 08:01:20|328.11|326.11|328.11|326.11|328.11|326.11|328.09|326.09|8
1728460890000|2024-10-09 08:01:30|328.09|326.09|328.08|326.08|328.1|326.1|328.08|326.08|6
1728460900000|2024-10-09 08:01:40|328.07|326.07|328.13|326.13|328.13|326.13|328.05|326.05|8
1728460910000|2024-10-09 08:01:50|328.1|326.1|328.11|326.11|328.11|326.11|328.08|326.08|8
1728460920000|2024-10-09 08:02:00|328.14|326.14|328.33|326.33|328.34|326.34|328.14|326.14|8
1728460930000|2024-10-09 08:02:10|328.29|326.29|328.28|326.28|328.3|326.3|328.28|326.28|13
1728460940000|2024-10-09 08:02:20|328.29|326.29|328.35|326.35|328.38|326.38|328.29|326.29|11
1728460950000|2024-10-09 08:02:30|328.37|326.37|328.38|326.38|328.38|326.38|328.36|326.36|4
1728460960000|2024-10-09 08:02:40|328.44|326.44|328.43|326.43|328.44|326.44|328.43|326.43|2
1728460970000|2024-10-09 08:02:50|328.45|326.45|328.36|326.36|328.46|326.46|328.36|326.36|15
1728460980000|2024-10-09 08:03:00|328.35|326.35|328.37|326.37|328.37|326.37|328.34|326.34|7
1728460990000|2024-10-09 08:03:10|328.36|326.36|328.38|326.38|328.39|326.39|328.36|326.36|10
1728461000000|2024-10-09 08:03:20|328.39|326.39|328.38|326.38|328.39|326.39|328.37|326.37|5
1728461010000|2024-10-09 08:03:30|328.37|326.37|328.32|326.32|328.37|326.37|328.32|326.32|5
1728461020000|2024-10-09 08:03:40|328.27|326.27|328.31|326.31|328.32|326.32|328.26|326.26|16
1728461030000|2024-10-09 08:03:50|328.3|326.3|328.29|326.29|328.31|326.31|328.28|326.28|7
1728461040000|2024-10-09 08:04:00|328.3|326.3|328.27|326.27|328.33|326.33|328.27|326.27|8
1728461050000|2024-10-09 08:04:10|328.28|326.28|328.26|326.26|328.28|326.28|328.26|326.26|8
1728461060000|2024-10-09 08:04:20|328.25|326.25|328.21|326.21|328.25|326.25|328.21|326.21|6
1728461070000|2024-10-09 08:04:30|328.2|326.2|328.18|326.18|328.2|326.2|328.18|326.18|3
1728461090000|2024-10-09 08:04:50|328.19|326.19|328.18|326.18|328.19|326.19|328.18|326.18|2
1728461100000|2024-10-09 08:05:00|328.21|326.21|328.21|326.21|328.21|326.21|328.21|326.21|1
1728461110000|2024-10-09 08:05:10|328.25|326.25|328.25|326.25|328.25|326.25|328.25|326.25|1
1728461120000|2024-10-09 08:05:20|328.28|326.28|328.29|326.29|328.29|326.29|328.28|326.28|2
1728461130000|2024-10-09 08:05:30|328.3|326.3|328.27|326.27|328.3|326.3|328.27|326.27|3
1728461140000|2024-10-09 08:05:40|328.31|326.31|328.32|326.32|328.32|326.32|328.31|326.31|2
1728461150000|2024-10-09 08:05:50|328.31|326.31|328.31|326.31|328.31|326.31|328.31|326.31|1
1728461160000|2024-10-09 08:06:00|328.29|326.29|328.18|326.18|328.29|326.29|328.16|326.16|11
1728461170000|2024-10-09 08:06:10|328.17|326.17|328.07|326.07|328.17|326.17|328.07|326.07|7
1728461180000|2024-10-09 08:06:20|328.05|326.05|327.82|325.82|328.05|326.05|327.78|325.78|19
1728461190000|2024-10-09 08:06:30|327.8|325.8|327.67|325.67|327.82|325.82|327.67|325.67|9
1728461200000|2024-10-09 08:06:40|327.63|325.63|327.28|325.28|327.63|325.63|327.28|325.28|15
1728461210000|2024-10-09 08:06:50|327.3|325.3|327.43|325.43|327.45|325.45|327.3|325.3|11
1728461220000|2024-10-09 08:07:00|327.42|325.42|327.58|325.58|327.59|325.59|327.39|325.39|18
1728461230000|2024-10-09 08:07:10|327.59|325.59|327.6|325.6|327.6|325.6|327.59|325.59|2
1728461240000|2024-10-09 08:07:20|327.58|325.58|327.45|325.45|327.61|325.61|327.45|325.45|15
1728461250000|2024-10-09 08:07:30|327.47|325.47|327.46|325.46|327.49|325.49|327.46|325.46|7
1728461260000|2024-10-09 08:07:40|327.47|325.47|327.37|325.37|327.48|325.48|327.37|325.37|10
1728461270000|2024-10-09 08:07:50|327.38|325.38|327.4|325.4|327.4|325.4|327.38|325.38|2
1728461280000|2024-10-09 08:08:00|327.39|325.39|327.37|325.37|327.4|325.4|327.36|325.36|11
1728461290000|2024-10-09 08:08:10|327.38|325.38|327.34|325.34|327.38|325.38|327.34|325.34|5
1728461300000|2024-10-09 08:08:20|327.33|325.33|327.28|325.28|327.33|325.33|327.28|325.28|6
1728461340000|2024-10-09 08:09:00|327.27|325.27|327.33|325.33|327.35|325.35|327.27|325.27|5
1728461350000|2024-10-09 08:09:10|327.32|325.32|327.33|325.33|327.33|325.33|327.31|325.31|3
1728461360000|2024-10-09 08:09:20|327.35|325.35|327.49|325.49|327.49|325.49|327.35|325.35|10
1728461370000|2024-10-09 08:09:30|327.5|325.5|327.61|325.61|327.62|325.62|327.5|325.5|10
1728461380000|2024-10-09 08:09:40|327.62|325.62|327.56|325.56|327.62|325.62|327.56|325.56|8
1728461390000|2024-10-09 08:09:50|327.55|325.55|327.59|325.59|327.59|325.59|327.55|325.55|7
1728461400000|2024-10-09 08:10:00|327.58|325.58|327.57|325.57|327.58|325.58|327.57|325.57|4
1728461410000|2024-10-09 08:10:10|327.59|325.59|327.67|325.67|327.71|325.71|327.59|325.59|13
1728461420000|2024-10-09 08:10:20|327.65|325.65|327.63|325.63|327.68|325.68|327.63|325.63|13
1728461430000|2024-10-09 08:10:30|327.6|325.6|327.7|325.7|327.72|325.72|327.58|325.58|18
1728461440000|2024-10-09 08:10:40|327.71|325.71|327.58|325.58|327.71|325.71|327.58|325.58|10
1728461450000|2024-10-09 08:10:50|327.59|325.59|327.57|325.57|327.59|325.59|327.57|325.57|5
1728461460000|2024-10-09 08:11:00|327.58|325.58|327.6|325.6|327.7|325.7|327.58|325.58|12
1728461470000|2024-10-09 08:11:10|327.59|325.59|327.59|325.59|327.59|325.59|327.56|325.56|7
1728461480000|2024-10-09 08:11:20|327.62|325.62|327.7|325.7|327.7|325.7|327.62|325.62|8
1728461490000|2024-10-09 08:11:30|327.68|325.68|327.68|325.68|327.69|325.69|327.66|325.66|9
1728461500000|2024-10-09 08:11:40|327.7|325.7|327.64|325.64|327.71|325.71|327.63|325.63|7
1728461510000|2024-10-09 08:11:50|327.63|325.63|327.76|325.76|327.78|325.78|327.63|325.63|15
1728461520000|2024-10-09 08:12:00|327.74|325.74|327.72|325.72|327.75|325.75|327.71|325.71|9
1728461530000|2024-10-09 08:12:10|327.71|325.71|327.61|325.61|327.71|325.71|327.61|325.61|11
1728461540000|2024-10-09 08:12:20|327.63|325.63|327.67|325.67|327.69|325.69|327.61|325.61|9
1728461550000|2024-10-09 08:12:30|327.68|325.68|327.71|325.71|327.71|325.71|327.68|325.68|5
1728461560000|2024-10-09 08:12:40|327.7|325.7|327.69|325.69|327.7|325.7|327.68|325.68|5
1728461570000|2024-10-09 08:12:50|327.7|325.7|327.7|325.7|327.7|325.7|327.7|325.7|1
1728461580000|2024-10-09 08:13:00|327.71|325.71|327.77|325.77|327.78|325.78|327.71|325.71|7
1728461590000|2024-10-09 08:13:10|327.74|325.74|327.76|325.76|327.76|325.76|327.74|325.74|7
1728461600000|2024-10-09 08:13:20|327.75|325.75|327.73|325.73|327.76|325.76|327.73|325.73|7
1728461610000|2024-10-09 08:13:30|327.75|325.75|327.76|325.76|327.76|325.76|327.74|325.74|9
1728461620000|2024-10-09 08:13:40|327.78|325.78|327.78|325.78|327.78|325.78|327.76|325.76|5
1728461630000|2024-10-09 08:13:50|327.82|325.82|327.82|325.82|327.91|325.91|327.81|325.81|11
1728461640000|2024-10-09 08:14:00|327.83|325.83|327.87|325.87|327.88|325.88|327.83|325.83|8
1728461650000|2024-10-09 08:14:10|327.84|325.84|327.78|325.78|327.85|325.85|327.77|325.77|10
1728461660000|2024-10-09 08:14:20|327.77|325.77|327.77|325.77|327.77|325.77|327.77|325.77|1
1728461690000|2024-10-09 08:14:50|327.79|325.79|327.74|325.74|327.79|325.79|327.74|325.74|6
1728461700000|2024-10-09 08:15:00|327.73|325.73|327.71|325.71|327.73|325.73|327.66|325.66|12
1728461710000|2024-10-09 08:15:10|327.72|325.72|327.67|325.67|327.75|325.75|327.66|325.66|13
1728461720000|2024-10-09 08:15:20|327.69|325.69|327.71|325.71|327.71|325.71|327.68|325.68|6
1728461730000|2024-10-09 08:15:30|327.7|325.7|327.68|325.68|327.7|325.7|327.65|325.65|10
1728461740000|2024-10-09 08:15:40|327.69|325.69|327.7|325.7|327.7|325.7|327.68|325.68|6
1728461750000|2024-10-09 08:15:50|327.71|325.71|327.73|325.73|327.78|325.78|327.71|325.71|9
1728461760000|2024-10-09 08:16:00|327.72|325.72|327.57|325.57|327.75|325.75|327.57|325.57|16
1728461770000|2024-10-09 08:16:10|327.58|325.58|327.7|325.7|327.71|325.71|327.58|325.58|9
1728461780000|2024-10-09 08:16:20|327.73|325.73|327.7|325.7|327.8|325.8|327.7|325.7|10
1728461790000|2024-10-09 08:16:30|327.68|325.68|327.69|325.69|327.69|325.69|327.66|325.66|10
1728461800000|2024-10-09 08:16:40|327.7|325.7|327.73|325.73|327.79|325.79|327.7|325.7|17
1728461810000|2024-10-09 08:16:50|327.72|325.72|327.55|325.55|327.72|325.72|327.55|325.55|12
1728461820000|2024-10-09 08:17:00|327.56|325.56|327.54|325.54|327.58|325.58|327.54|325.54|16
1728461830000|2024-10-09 08:17:10|327.55|325.55|327.37|325.37|327.55|325.55|327.34|325.34|12
1728461840000|2024-10-09 08:17:20|327.38|325.38|327.34|325.34|327.39|325.39|327.33|325.33|13
1728461850000|2024-10-09 08:17:30|327.33|325.33|327.31|325.31|327.34|325.34|327.3|325.3|12
1728461860000|2024-10-09 08:17:40|327.32|325.32|327.19|325.19|327.33|325.33|327.15|325.15|14
1728461870000|2024-10-09 08:17:50|327.18|325.18|327.25|325.25|327.25|325.25|327.18|325.18|5
1728461880000|2024-10-09 08:18:00|327.26|325.26|327.27|325.27|327.29|325.29|327.22|325.22|11
1728461890000|2024-10-09 08:18:10|327.26|325.26|327.24|325.24|327.28|325.28|327.23|325.23|14
1728461900000|2024-10-09 08:18:20|327.25|325.25|327.39|325.39|327.41|325.41|327.25|325.25|14
1728461910000|2024-10-09 08:18:30|327.4|325.4|327.32|325.32|327.4|325.4|327.28|325.28|15
1728461920000|2024-10-09 08:18:40|327.31|325.31|327.35|325.35|327.36|325.36|327.31|325.31|14
1728461930000|2024-10-09 08:18:50|327.34|325.34|327.35|325.35|327.35|325.35|327.31|325.31|9
1728461940000|2024-10-09 08:19:00|327.34|325.34|327.33|325.33|327.35|325.35|327.32|325.32|7
1728461950000|2024-10-09 08:19:10|327.34|325.34|327.33|325.33|327.42|325.42|327.32|325.32|10
1728461960000|2024-10-09 08:19:20|327.32|325.32|327.42|325.42|327.42|325.42|327.32|325.32|7
1728461970000|2024-10-09 08:19:30|327.41|325.41|327.36|325.36|327.42|325.42|327.36|325.36|5
1728461980000|2024-10-09 08:19:40|327.37|325.37|327.37|325.37|327.39|325.39|327.36|325.36|7
1728461990000|2024-10-09 08:19:50|327.32|325.32|327.34|325.34|327.34|325.34|327.32|325.32|10
1728462000000|2024-10-09 08:20:00|327.35|325.35|327.38|325.38|327.41|325.41|327.35|325.35|9
1728462010000|2024-10-09 08:20:10|327.4|325.4|327.44|325.44|327.46|325.46|327.4|325.4|8
1728462020000|2024-10-09 08:20:20|327.46|325.46|327.54|325.54|327.56|325.56|327.46|325.46|10
1728462030000|2024-10-09 08:20:30|327.56|325.56|327.57|325.57|327.6|325.6|327.56|325.56|9
1728462040000|2024-10-09 08:20:40|327.58|325.58|327.5|325.5|327.59|325.59|327.47|325.47|16
1728462050000|2024-10-09 08:20:50|327.52|325.52|327.47|325.47|327.52|325.52|327.47|325.47|5
1728462060000|2024-10-09 08:21:00|327.43|325.43|327.53|325.53|327.54|325.54|327.38|325.38|20
1728462070000|2024-10-09 08:21:10|327.52|325.52|327.45|325.45|327.53|325.53|327.45|325.45|14
1728462080000|2024-10-09 08:21:20|327.46|325.46|327.37|325.37|327.46|325.46|327.37|325.37|10
1728462090000|2024-10-09 08:21:30|327.38|325.38|327.36|325.36|327.38|325.38|327.35|325.35|11
1728462100000|2024-10-09 08:21:40|327.35|325.35|327.36|325.36|327.37|325.37|327.33|325.33|11
1728462110000|2024-10-09 08:21:50|327.39|325.39|327.38|325.38|327.41|325.41|327.37|325.37|7
1728462120000|2024-10-09 08:22:00|327.37|325.37|327.35|325.35|327.45|325.45|327.32|325.32|15
1728462130000|2024-10-09 08:22:10|327.36|325.36|327.32|325.32|327.39|325.39|327.32|325.32|13
1728462140000|2024-10-09 08:22:20|327.31|325.31|327.32|325.32|327.32|325.32|327.31|325.31|10
1728462150000|2024-10-09 08:22:30|327.33|325.33|327.32|325.32|327.33|325.33|327.32|325.32|4
1728462160000|2024-10-09 08:22:40|327.33|325.33|327.28|325.28|327.33|325.33|327.28|325.28|7
1728462170000|2024-10-09 08:22:50|327.23|325.23|327.25|325.25|327.25|325.25|327.17|325.17|11
1728462180000|2024-10-09 08:23:00|327.27|325.27|327.25|325.25|327.33|325.33|327.24|325.24|14
1728462190000|2024-10-09 08:23:10|327.26|325.26|327.3|325.3|327.32|325.32|327.26|325.26|11
1728462200000|2024-10-09 08:23:20|327.28|325.28|327.39|325.39|327.39|325.39|327.28|325.28|9
1728462210000|2024-10-09 08:23:30|327.4|325.4|327.4|325.4|327.4|325.4|327.37|325.37|6
1728462220000|2024-10-09 08:23:40|327.39|325.39|327.39|325.39|327.4|325.4|327.38|325.38|4
1728462230000|2024-10-09 08:23:50|327.38|325.38|327.38|325.38|327.38|325.38|327.38|325.38|1
1728462240000|2024-10-09 08:24:00|327.39|325.39|327.43|325.43|327.5|325.5|327.39|325.39|11
1728462250000|2024-10-09 08:24:10|327.42|325.42|327.42|325.42|327.42|325.42|327.4|325.4|14
1728462260000|2024-10-09 08:24:20|327.41|325.41|327.41|325.41|327.42|325.42|327.41|325.41|3
1728462280000|2024-10-09 08:24:40|327.38|325.38|327.34|325.34|327.38|325.38|327.34|325.34|5
1728462290000|2024-10-09 08:24:50|327.3|325.3|327.32|325.32|327.32|325.32|327.28|325.28|9
1728462300000|2024-10-09 08:25:00|327.33|325.33|327.32|325.32|327.38|325.38|327.31|325.31|12
1728462310000|2024-10-09 08:25:10|327.31|325.31|327.41|325.41|327.43|325.43|327.31|325.31|9
1728462320000|2024-10-09 08:25:20|327.4|325.4|327.32|325.32|327.4|325.4|327.32|325.32|11
1728462330000|2024-10-09 08:25:30|327.33|325.33|327.35|325.35|327.37|325.37|327.32|325.32|9
1728462340000|2024-10-09 08:25:40|327.36|325.36|327.28|325.28|327.36|325.36|327.28|325.28|13
1728462350000|2024-10-09 08:25:50|327.27|325.27|327.27|325.27|327.28|325.28|327.26|325.26|7
1728462360000|2024-10-09 08:26:00|327.31|325.31|327.3|325.3|327.31|325.31|327.29|325.29|3
1728462370000|2024-10-09 08:26:10|327.33|325.33|327.26|325.26|327.33|325.33|327.26|325.26|8
1728462380000|2024-10-09 08:26:20|327.27|325.27|327.26|325.26|327.27|325.27|327.24|325.24|6
1728462390000|2024-10-09 08:26:30|327.28|325.28|327.33|325.33|327.35|325.35|327.28|325.28|6
1728462400000|2024-10-09 08:26:40|327.34|325.34|327.36|325.36|327.36|325.36|327.33|325.33|8
1728462410000|2024-10-09 08:26:50|327.37|325.37|327.34|325.34|327.37|325.37|327.33|325.33|7
1728462420000|2024-10-09 08:27:00|327.33|325.33|327.4|325.4|327.4|325.4|327.32|325.32|13
1728462430000|2024-10-09 08:27:10|327.39|325.39|327.35|325.35|327.39|325.39|327.34|325.34|11
1728462440000|2024-10-09 08:27:20|327.34|325.34|327.35|325.35|327.37|325.37|327.34|325.34|12
1728462450000|2024-10-09 08:27:30|327.34|325.34|327.33|325.33|327.37|325.37|327.33|325.33|14
1728462460000|2024-10-09 08:27:40|327.32|325.32|327.2|325.2|327.32|325.32|327.2|325.2|6
1728462470000|2024-10-09 08:27:50|327.19|325.19|327.17|325.17|327.19|325.19|327.17|325.17|7
1728462480000|2024-10-09 08:28:00|327.19|325.19|327.14|325.14|327.19|325.19|327.14|325.14|3
1728462490000|2024-10-09 08:28:10|327.13|325.13|327.14|325.14|327.14|325.14|327.13|325.13|10
1728462500000|2024-10-09 08:28:20|327.16|325.16|327.16|325.16|327.18|325.18|327.14|325.14|5
1728462510000|2024-10-09 08:28:30|327.17|325.17|327.16|325.16|327.25|325.25|327.16|325.16|9
1728462520000|2024-10-09 08:28:40|327.18|325.18|327.19|325.19|327.19|325.19|327.18|325.18|2
1728462540000|2024-10-09 08:29:00|327.21|325.21|327.31|325.31|327.32|325.32|327.21|325.21|15
1728462550000|2024-10-09 08:29:10|327.29|325.29|327.29|325.29|327.31|325.31|327.29|325.29|9
1728462560000|2024-10-09 08:29:20|327.3|325.3|327.31|325.31|327.32|325.32|327.29|325.29|5
1728462570000|2024-10-09 08:29:30|327.32|325.32|327.23|325.23|327.32|325.32|327.22|325.22|15
1728462580000|2024-10-09 08:29:40|327.22|325.22|327.24|325.24|327.25|325.25|327.22|325.22|7
1728462590000|2024-10-09 08:29:50|327.25|325.25|327.17|325.17|327.25|325.25|327.17|325.17|9
1728462600000|2024-10-09 08:30:00|327.12|325.12|327.07|325.07|327.14|325.14|327.07|325.07|14
1728462610000|2024-10-09 08:30:10|327.08|325.08|327.08|325.08|327.1|325.1|327.08|325.08|4
1728462620000|2024-10-09 08:30:20|327.07|325.07|327.08|325.08|327.08|325.08|327.06|325.06|18
1728462630000|2024-10-09 08:30:30|327.06|325.06|327.03|325.03|327.06|325.06|327.01|325.01|12
1728462640000|2024-10-09 08:30:40|327.02|325.02|327.03|325.03|327.05|325.05|327.02|325.02|11
1728462650000|2024-10-09 08:30:50|327.02|325.02|326.95|324.95|327.02|325.02|326.95|324.95|5
1728462660000|2024-10-09 08:31:00|326.96|324.96|326.77|324.77|326.96|324.96|326.72|324.72|16
1728462670000|2024-10-09 08:31:10|326.76|324.76|326.78|324.78|326.78|324.78|326.76|324.76|5
1728462680000|2024-10-09 08:31:20|326.8|324.8|326.79|324.79|326.84|324.84|326.79|324.79|6
1728462690000|2024-10-09 08:31:30|326.78|324.78|326.93|324.93|326.96|324.96|326.78|324.78|9
1728462700000|2024-10-09 08:31:40|326.92|324.92|326.92|324.92|326.94|324.94|326.9|324.9|9
1728462710000|2024-10-09 08:31:50|326.93|324.93|327.19|325.19|327.19|325.19|326.93|324.93|20
1728462720000|2024-10-09 08:32:00|327.2|325.2|327.22|325.22|327.23|325.23|327.19|325.19|17
1728462730000|2024-10-09 08:32:10|327.21|325.21|327.23|325.23|327.23|325.23|327.19|325.19|18
1728462740000|2024-10-09 08:32:20|327.28|325.28|327.23|325.23|327.31|325.31|327.22|325.22|15
1728462750000|2024-10-09 08:32:30|327.22|325.22|327.18|325.18|327.25|325.25|327.18|325.18|18
1728462760000|2024-10-09 08:32:40|327.15|325.15|327.03|325.03|327.15|325.15|327.02|325.02|16
1728462770000|2024-10-09 08:32:50|326.99|324.99|326.97|324.97|327|325|326.97|324.97|11
1728462780000|2024-10-09 08:33:00|326.96|324.96|327.05|325.05|327.11|325.11|326.96|324.96|11
1728462790000|2024-10-09 08:33:10|327.04|325.04|327.05|325.05|327.08|325.08|327.01|325.01|12
1728462800000|2024-10-09 08:33:20|327.06|325.06|327.06|325.06|327.06|325.06|327.03|325.03|6
1728462810000|2024-10-09 08:33:30|327.05|325.05|327.04|325.04|327.06|325.06|327.03|325.03|10
1728462820000|2024-10-09 08:33:40|327.03|325.03|327.03|325.03|327.04|325.04|327.01|325.01|14
1728462830000|2024-10-09 08:33:50|327.02|325.02|326.95|324.95|327.02|325.02|326.91|324.91|14
1728462840000|2024-10-09 08:34:00|326.93|324.93|326.81|324.81|326.93|324.93|326.81|324.81|19
1728462850000|2024-10-09 08:34:10|326.75|324.75|326.57|324.57|326.76|324.76|326.57|324.57|16
1728462860000|2024-10-09 08:34:20|326.52|324.52|326.57|324.57|326.58|324.58|326.52|324.52|10
1728462870000|2024-10-09 08:34:30|326.56|324.56|326.53|324.53|326.58|324.58|326.53|324.53|14
1728462880000|2024-10-09 08:34:40|326.54|324.54|326.46|324.46|326.54|324.54|326.43|324.43|15
1728462890000|2024-10-09 08:34:50|326.48|324.48|326.47|324.47|326.53|324.53|326.47|324.47|6
1728462900000|2024-10-09 08:35:00|326.46|324.46|326.48|324.48|326.48|324.48|326.44|324.44|6
1728462910000|2024-10-09 08:35:10|326.55|324.55|326.57|324.57|326.66|324.66|326.55|324.55|17
1728462920000|2024-10-09 08:35:20|326.56|324.56|326.43|324.43|326.58|324.58|326.43|324.43|17
1728462930000|2024-10-09 08:35:30|326.42|324.42|326.44|324.44|326.47|324.47|326.42|324.42|8
1728462940000|2024-10-09 08:35:40|326.45|324.45|326.38|324.38|326.45|324.45|326.36|324.36|13
1728462950000|2024-10-09 08:35:50|326.34|324.34|326.41|324.41|326.41|324.41|326.29|324.29|16
1728462960000|2024-10-09 08:36:00|326.42|324.42|326.48|324.48|326.48|324.48|326.37|324.37|13
1728462970000|2024-10-09 08:36:10|326.49|324.49|326.53|324.53|326.6|324.6|326.49|324.49|19
1728462980000|2024-10-09 08:36:20|326.51|324.51|326.39|324.39|326.51|324.51|326.37|324.37|23
1728462990000|2024-10-09 08:36:30|326.33|324.33|326.26|324.26|326.35|324.35|326.26|324.26|13
1728463000000|2024-10-09 08:36:40|326.25|324.25|326.24|324.24|326.27|324.27|326.24|324.24|7
1728463010000|2024-10-09 08:36:50|326.26|324.26|326.3|324.3|326.3|324.3|326.25|324.25|11
1728463020000|2024-10-09 08:37:00|326.31|324.31|326.32|324.32|326.34|324.34|326.3|324.3|11
1728463030000|2024-10-09 08:37:10|326.33|324.33|326.25|324.25|326.35|324.35|326.24|324.24|16
1728463040000|2024-10-09 08:37:20|326.24|324.24|326.21|324.21|326.27|324.27|326.21|324.21|13
1728463050000|2024-10-09 08:37:30|326.2|324.2|326.23|324.23|326.28|324.28|326.2|324.2|11
1728463060000|2024-10-09 08:37:40|326.21|324.21|326.23|324.23|326.31|324.31|326.21|324.21|19
1728463070000|2024-10-09 08:37:50|326.22|324.22|326.2|324.2|326.22|324.22|326.2|324.2|4
1728463080000|2024-10-09 08:38:00|326.19|324.19|326.2|324.2|326.24|324.24|326.19|324.19|9
1728463090000|2024-10-09 08:38:10|326.19|324.19|326.33|324.33|326.35|324.35|326.19|324.19|9
1728463100000|2024-10-09 08:38:20|326.32|324.32|326.43|324.43|326.43|324.43|326.29|324.29|14
1728463110000|2024-10-09 08:38:30|326.5|324.5|326.6|324.6|326.63|324.63|326.5|324.5|14
1728463120000|2024-10-09 08:38:40|326.61|324.61|326.98|324.98|327.01|325.01|326.59|324.59|18
1728463130000|2024-10-09 08:38:50|326.97|324.97|327.07|325.07|327.11|325.11|326.97|324.97|18
1728463140000|2024-10-09 08:39:00|327.08|325.08|327.18|325.18|327.19|325.19|327.06|325.06|12
1728463150000|2024-10-09 08:39:10|327.2|325.2|327.18|325.18|327.2|325.2|327.17|325.17|4
1728463160000|2024-10-09 08:39:20|327.19|325.19|327.14|325.14|327.19|325.19|327.14|325.14|8
1728463170000|2024-10-09 08:39:30|327.13|325.13|327.17|325.17|327.19|325.19|327.11|325.11|9
1728463180000|2024-10-09 08:39:40|327.15|325.15|327.18|325.18|327.18|325.18|327.15|325.15|3
1728463190000|2024-10-09 08:39:50|327.17|325.17|327.23|325.23|327.26|325.26|327.17|325.17|10
1728463200000|2024-10-09 08:40:00|327.22|325.22|327.17|325.17|327.22|325.22|327.16|325.16|11
1728463210000|2024-10-09 08:40:10|327.16|325.16|327.29|325.29|327.29|325.29|327.16|325.16|8
1728463220000|2024-10-09 08:40:20|327.3|325.3|327.2|325.2|327.33|325.33|327.2|325.2|14
1728463230000|2024-10-09 08:40:30|327.16|325.16|327.08|325.08|327.16|325.16|327.06|325.06|7
1728463240000|2024-10-09 08:40:40|327.07|325.07|326.98|324.98|327.07|325.07|326.98|324.98|8
1728463250000|2024-10-09 08:40:50|327|325|326.97|324.97|327|325|326.96|324.96|7
1728463260000|2024-10-09 08:41:00|326.99|324.99|326.98|324.98|327.08|325.08|326.98|324.98|9
1728463270000|2024-10-09 08:41:10|326.97|324.97|326.97|324.97|326.98|324.98|326.94|324.94|10
1728463280000|2024-10-09 08:41:20|326.96|324.96|326.97|324.97|326.97|324.97|326.94|324.94|10
1728463290000|2024-10-09 08:41:30|326.96|324.96|327.06|325.06|327.08|325.08|326.96|324.96|15
1728463300000|2024-10-09 08:41:40|327.04|325.04|327.06|325.06|327.07|325.07|327.04|325.04|9
1728463310000|2024-10-09 08:41:50|327.07|325.07|326.96|324.96|327.07|325.07|326.95|324.95|8
1728463320000|2024-10-09 08:42:00|326.95|324.95|326.88|324.88|326.95|324.95|326.87|324.87|11
1728463330000|2024-10-09 08:42:10|326.89|324.89|327.03|325.03|327.03|325.03|326.89|324.89|11
1728463340000|2024-10-09 08:42:20|327.02|325.02|326.93|324.93|327.02|325.02|326.92|324.92|12
1728463350000|2024-10-09 08:42:30|326.92|324.92|326.92|324.92|326.92|324.92|326.89|324.89|7
1728463360000|2024-10-09 08:42:40|326.94|324.94|326.93|324.93|326.96|324.96|326.92|324.92|9
1728463370000|2024-10-09 08:42:50|326.87|324.87|326.93|324.93|326.93|324.93|326.87|324.87|5
1728463380000|2024-10-09 08:43:00|326.91|324.91|326.81|324.81|326.91|324.91|326.8|324.8|12
1728463390000|2024-10-09 08:43:10|326.83|324.83|326.74|324.74|326.83|324.83|326.74|324.74|7
1728463400000|2024-10-09 08:43:20|326.75|324.75|326.75|324.75|326.76|324.76|326.73|324.73|6
1728463410000|2024-10-09 08:43:30|326.76|324.76|326.87|324.87|326.87|324.87|326.76|324.76|9
1728463420000|2024-10-09 08:43:40|326.86|324.86|326.87|324.87|326.87|324.87|326.86|324.86|8
1728463430000|2024-10-09 08:43:50|326.91|324.91|326.89|324.89|326.97|324.97|326.88|324.88|13
1728463440000|2024-10-09 08:44:00|326.91|324.91|326.89|324.89|326.91|324.91|326.89|324.89|3
1728463450000|2024-10-09 08:44:10|326.88|324.88|326.88|324.88|326.89|324.89|326.88|324.88|5
1728463460000|2024-10-09 08:44:20|326.87|324.87|326.87|324.87|326.88|324.88|326.87|324.87|9
1728463470000|2024-10-09 08:44:30|326.86|324.86|326.86|324.86|326.86|324.86|326.84|324.84|5
1728463480000|2024-10-09 08:44:40|326.88|324.88|326.89|324.89|326.89|324.89|326.87|324.87|3
1728463490000|2024-10-09 08:44:50|326.88|324.88|326.87|324.87|326.88|324.88|326.87|324.87|2
1728463500000|2024-10-09 08:45:00|326.89|324.89|326.87|324.87|326.89|324.89|326.86|324.86|10
1728463510000|2024-10-09 08:45:10|326.86|324.86|326.85|324.85|326.87|324.87|326.84|324.84|8
1728463520000|2024-10-09 08:45:20|326.86|324.86|326.87|324.87|326.95|324.95|326.86|324.86|13
1728463530000|2024-10-09 08:45:30|326.86|324.86|326.84|324.84|326.86|324.86|326.84|324.84|13
1728463540000|2024-10-09 08:45:40|326.83|324.83|326.8|324.8|326.87|324.87|326.8|324.8|10
1728463550000|2024-10-09 08:45:50|326.79|324.79|326.78|324.78|326.79|324.79|326.78|324.78|2
1728463560000|2024-10-09 08:46:00|326.77|324.77|326.62|324.62|326.77|324.77|326.62|324.62|6
1728463570000|2024-10-09 08:46:10|326.59|324.59|326.62|324.62|326.62|324.62|326.59|324.59|2
1728463580000|2024-10-09 08:46:20|326.65|324.65|326.77|324.77|326.77|324.77|326.65|324.65|6
1728463590000|2024-10-09 08:46:30|326.76|324.76|326.77|324.77|326.77|324.77|326.71|324.71|7
1728463600000|2024-10-09 08:46:40|326.8|324.8|326.73|324.73|326.81|324.81|326.73|324.73|13
1728463610000|2024-10-09 08:46:50|326.74|324.74|326.76|324.76|326.79|324.79|326.72|324.72|9
1728463620000|2024-10-09 08:47:00|326.77|324.77|326.76|324.76|326.77|324.77|326.75|324.75|4
1728463630000|2024-10-09 08:47:10|326.77|324.77|326.77|324.77|326.77|324.77|326.77|324.77|1
1728463640000|2024-10-09 08:47:20|326.8|324.8|326.88|324.88|326.9|324.9|326.8|324.8|13
1728463650000|2024-10-09 08:47:30|326.87|324.87|326.88|324.88|326.88|324.88|326.87|324.87|4
1728463660000|2024-10-09 08:47:40|326.9|324.9|326.87|324.87|326.9|324.9|326.87|324.87|11
1728463670000|2024-10-09 08:47:50|326.86|324.86|326.87|324.87|326.88|324.88|326.86|324.86|6
1728463680000|2024-10-09 08:48:00|326.86|324.86|326.83|324.83|326.86|324.86|326.82|324.82|6
1728463690000|2024-10-09 08:48:10|326.82|324.82|326.82|324.82|326.82|324.82|326.82|324.82|1
1728463700000|2024-10-09 08:48:20|326.85|324.85|326.89|324.89|326.89|324.89|326.85|324.85|5
1728463710000|2024-10-09 08:48:30|326.92|324.92|326.87|324.87|326.95|324.95|326.87|324.87|10
1728463720000|2024-10-09 08:48:40|326.88|324.88|326.86|324.86|326.88|324.88|326.86|324.86|5
1728463730000|2024-10-09 08:48:50|326.87|324.87|326.87|324.87|326.87|324.87|326.87|324.87|1
1728463740000|2024-10-09 08:49:00|326.88|324.88|326.86|324.86|326.88|324.88|326.86|324.86|3
1728463750000|2024-10-09 08:49:10|326.85|324.85|326.82|324.82|326.85|324.85|326.82|324.82|4
1728463760000|2024-10-09 08:49:20|326.81|324.81|326.78|324.78|326.81|324.81|326.78|324.78|4
1728463770000|2024-10-09 08:49:30|326.8|324.8|326.8|324.8|326.8|324.8|326.8|324.8|1
1728463780000|2024-10-09 08:49:40|326.84|324.84|326.86|324.86|326.87|324.87|326.8|324.8|14
1728463790000|2024-10-09 08:49:50|326.87|324.87|326.83|324.83|326.87|324.87|326.82|324.82|7
1728463800000|2024-10-09 08:50:00|326.82|324.82|326.76|324.76|326.82|324.82|326.69|324.69|8
1728463810000|2024-10-09 08:50:10|326.75|324.75|326.82|324.82|326.86|324.86|326.75|324.75|20
1728463820000|2024-10-09 08:50:20|326.81|324.81|326.8|324.8|326.81|324.81|326.79|324.79|10
1728463830000|2024-10-09 08:50:30|326.81|324.81|326.8|324.8|326.84|324.84|326.8|324.8|9
1728463840000|2024-10-09 08:50:40|326.81|324.81|326.83|324.83|326.83|324.83|326.77|324.77|14
1728463850000|2024-10-09 08:50:50|326.84|324.84|326.95|324.95|327.02|325.02|326.83|324.83|12
1728463860000|2024-10-09 08:51:00|326.96|324.96|326.88|324.88|326.96|324.96|326.85|324.85|14
1728463870000|2024-10-09 08:51:10|326.87|324.87|326.88|324.88|326.88|324.88|326.87|324.87|6
1728463880000|2024-10-09 08:51:20|326.87|324.87|326.88|324.88|326.88|324.88|326.87|324.87|4
1728463890000|2024-10-09 08:51:30|326.9|324.9|326.84|324.84|326.9|324.9|326.84|324.84|9
1728463900000|2024-10-09 08:51:40|326.83|324.83|326.69|324.69|326.83|324.83|326.69|324.69|13
1728463910000|2024-10-09 08:51:50|326.68|324.68|326.68|324.68|326.69|324.69|326.67|324.67|5
1728463920000|2024-10-09 08:52:00|326.69|324.69|326.81|324.81|326.81|324.81|326.69|324.69|12
1728463930000|2024-10-09 08:52:10|326.8|324.8|326.88|324.88|326.89|324.89|326.8|324.8|5
1728463940000|2024-10-09 08:52:20|326.89|324.89|327.01|325.01|327.03|325.03|326.89|324.89|12
1728463950000|2024-10-09 08:52:30|326.98|324.98|326.9|324.9|327|325|326.89|324.89|17
1728463960000|2024-10-09 08:52:40|326.89|324.89|326.87|324.87|326.89|324.89|326.86|324.86|13
1728463970000|2024-10-09 08:52:50|326.86|324.86|326.87|324.87|326.88|324.88|326.86|324.86|8
1728463980000|2024-10-09 08:53:00|326.86|324.86|326.79|324.79|326.86|324.86|326.79|324.79|7
1728463990000|2024-10-09 08:53:10|326.78|324.78|326.77|324.77|326.78|324.78|326.77|324.77|2
1728464000000|2024-10-09 08:53:20|326.65|324.65|326.71|324.71|326.72|324.72|326.65|324.65|6
1728464010000|2024-10-09 08:53:30|326.7|324.7|326.74|324.74|326.79|324.79|326.7|324.7|9
1728464020000|2024-10-09 08:53:40|326.73|324.73|326.78|324.78|326.78|324.78|326.73|324.73|10
1728464030000|2024-10-09 08:53:50|326.77|324.77|326.77|324.77|326.78|324.78|326.76|324.76|11
1728464040000|2024-10-09 08:54:00|326.76|324.76|326.73|324.73|326.77|324.77|326.73|324.73|12
1728464050000|2024-10-09 08:54:10|326.72|324.72|326.67|324.67|326.73|324.73|326.66|324.66|11
1728464060000|2024-10-09 08:54:20|326.66|324.66|326.64|324.64|326.66|324.66|326.64|324.64|3
1728464070000|2024-10-09 08:54:30|326.65|324.65|326.65|324.65|326.65|324.65|326.64|324.64|3
1728464080000|2024-10-09 08:54:40|326.63|324.63|326.64|324.64|326.65|324.65|326.63|324.63|3
1728464090000|2024-10-09 08:54:50|326.63|324.63|326.66|324.66|326.66|324.66|326.63|324.63|6
1728464100000|2024-10-09 08:55:00|326.69|324.69|326.66|324.66|326.69|324.69|326.66|324.66|8
1728464110000|2024-10-09 08:55:10|326.65|324.65|326.72|324.72|326.73|324.73|326.65|324.65|6
1728464120000|2024-10-09 08:55:20|326.71|324.71|326.7|324.7|326.71|324.71|326.7|324.7|2
1728464130000|2024-10-09 08:55:30|326.71|324.71|326.77|324.77|326.83|324.83|326.71|324.71|10
1728464140000|2024-10-09 08:55:40|326.76|324.76|326.69|324.69|326.76|324.76|326.69|324.69|14
1728464150000|2024-10-09 08:55:50|326.7|324.7|326.68|324.68|326.7|324.7|326.68|324.68|3
1728464160000|2024-10-09 08:56:00|326.67|324.67|326.65|324.65|326.67|324.67|326.65|324.65|3
1728464170000|2024-10-09 08:56:10|326.64|324.64|326.65|324.65|326.65|324.65|326.62|324.62|4
1728464180000|2024-10-09 08:56:20|326.61|324.61|326.63|324.63|326.63|324.63|326.61|324.61|2
1728464190000|2024-10-09 08:56:30|326.62|324.62|326.68|324.68|326.69|324.69|326.62|324.62|8
1728464200000|2024-10-09 08:56:40|326.67|324.67|326.69|324.69|326.69|324.69|326.65|324.65|5
1728464210000|2024-10-09 08:56:50|326.67|324.67|326.62|324.62|326.68|324.68|326.61|324.61|19
1728464220000|2024-10-09 08:57:00|326.63|324.63|326.68|324.68|326.68|324.68|326.62|324.62|7
1728464230000|2024-10-09 08:57:10|326.67|324.67|326.61|324.61|326.67|324.67|326.61|324.61|12
1728464250000|2024-10-09 08:57:30|326.63|324.63|326.73|324.73|326.73|324.73|326.63|324.63|4
1728464260000|2024-10-09 08:57:40|326.77|324.77|326.77|324.77|326.77|324.77|326.75|324.75|10
1728464270000|2024-10-09 08:57:50|326.76|324.76|326.79|324.79|326.81|324.81|326.76|324.76|6
1728464280000|2024-10-09 08:58:00|326.78|324.78|326.79|324.79|326.79|324.79|326.77|324.77|5
1728464290000|2024-10-09 08:58:10|326.78|324.78|326.74|324.74|326.79|324.79|326.74|324.74|6
1728464300000|2024-10-09 08:58:20|326.73|324.73|326.73|324.73|326.73|324.73|326.72|324.72|3
1728464310000|2024-10-09 08:58:30|326.75|324.75|326.75|324.75|326.75|324.75|326.72|324.72|3
1728464320000|2024-10-09 08:58:40|326.77|324.77|326.77|324.77|326.77|324.77|326.77|324.77|1
1728464330000|2024-10-09 08:58:50|326.76|324.76|326.77|324.77|326.77|324.77|326.76|324.76|2
1728464360000|2024-10-09 08:59:20|326.79|324.79|326.78|324.78|326.8|324.8|326.78|324.78|4
1728464370000|2024-10-09 08:59:30|326.77|324.77|326.77|324.77|326.77|324.77|326.77|324.77|1
1728464380000|2024-10-09 08:59:40|326.76|324.76|326.79|324.79|326.79|324.79|326.74|324.74|5
1728464390000|2024-10-09 08:59:50|326.78|324.78|326.79|324.79|326.79|324.79|326.78|324.78|2
1728464400000|2024-10-09 09:00:00|326.78|324.78|326.73|324.73|326.79|324.79|326.73|324.73|11
1728464410000|2024-10-09 09:00:10|326.75|324.75|326.71|324.71|326.75|324.75|326.71|324.71|5
1728464420000|2024-10-09 09:00:20|326.7|324.7|326.68|324.68|326.7|324.7|326.68|324.68|5
1728464430000|2024-10-09 09:00:30|326.59|324.59|326.65|324.65|326.67|324.67|326.58|324.58|6
1728464440000|2024-10-09 09:00:40|326.64|324.64|326.67|324.67|326.69|324.69|326.63|324.63|8
1728464450000|2024-10-09 09:00:50|326.68|324.68|326.76|324.76|326.76|324.76|326.68|324.68|3
1728464460000|2024-10-09 09:01:00|326.78|324.78|326.86|324.86|326.88|324.88|326.78|324.78|12
1728464470000|2024-10-09 09:01:10|326.87|324.87|326.9|324.9|326.94|324.94|326.87|324.87|7
1728464480000|2024-10-09 09:01:20|326.91|324.91|326.96|324.96|326.97|324.97|326.91|324.91|16
1728464490000|2024-10-09 09:01:30|326.95|324.95|326.94|324.94|326.95|324.95|326.94|324.94|2
1728464500000|2024-10-09 09:01:40|326.95|324.95|327.19|325.19|327.2|325.2|326.95|324.95|14
1728464510000|2024-10-09 09:01:50|327.18|325.18|327.18|325.18|327.2|325.2|327.18|325.18|7
1728464520000|2024-10-09 09:02:00|327.19|325.19|327.18|325.18|327.19|325.19|327.16|325.16|6
1728464530000|2024-10-09 09:02:10|327.19|325.19|327.19|325.19|327.19|325.19|327.18|325.18|5
1728464540000|2024-10-09 09:02:20|327.18|325.18|327.18|325.18|327.19|325.19|327.16|325.16|7
1728464550000|2024-10-09 09:02:30|327.17|325.17|327.17|325.17|327.18|325.18|327.17|325.17|3
1728464560000|2024-10-09 09:02:40|327.16|325.16|327.05|325.05|327.16|325.16|327.03|325.03|10
1728464570000|2024-10-09 09:02:50|327.04|325.04|327.11|325.11|327.12|325.12|327.04|325.04|7
1728464580000|2024-10-09 09:03:00|327.12|325.12|327.11|325.11|327.13|325.13|327.09|325.09|10
1728464590000|2024-10-09 09:03:10|327.1|325.1|327.08|325.08|327.1|325.1|327.07|325.07|9
1728464600000|2024-10-09 09:03:20|327.07|325.07|327.07|325.07|327.08|325.08|327.04|325.04|13
1728464610000|2024-10-09 09:03:30|327.05|325.05|327.07|325.07|327.07|325.07|327.05|325.05|4
1728464620000|2024-10-09 09:03:40|327.09|325.09|327.12|325.12|327.15|325.15|327.09|325.09|6
1728464630000|2024-10-09 09:03:50|327.14|325.14|327.18|325.18|327.18|325.18|327.14|325.14|4
1728464640000|2024-10-09 09:04:00|327.19|325.19|327.27|325.27|327.27|325.27|327.19|325.19|7
1728464650000|2024-10-09 09:04:10|327.26|325.26|327.2|325.2|327.26|325.26|327.2|325.2|7
1728464660000|2024-10-09 09:04:20|327.18|325.18|327.13|325.13|327.18|325.18|327.13|325.13|6
1728464670000|2024-10-09 09:04:30|327.12|325.12|327.11|325.11|327.12|325.12|327.11|325.11|2
1728464720000|2024-10-09 09:05:20|327.15|325.15|327.18|325.18|327.19|325.19|327.14|325.14|5
1728464740000|2024-10-09 09:05:40|327.17|325.17|327.17|325.17|327.18|325.18|327.15|325.15|5
1728464750000|2024-10-09 09:05:50|327.16|325.16|327.13|325.13|327.16|325.16|327.13|325.13|6
1728464760000|2024-10-09 09:06:00|327.12|325.12|326.93|324.93|327.12|325.12|326.93|324.93|8
1728464770000|2024-10-09 09:06:10|326.92|324.92|326.91|324.91|326.93|324.93|326.91|324.91|4
1728464790000|2024-10-09 09:06:30|326.9|324.9|326.91|324.91|326.91|324.91|326.9|324.9|4
1728464800000|2024-10-09 09:06:40|326.9|324.9|326.88|324.88|326.9|324.9|326.88|324.88|3
1728464810000|2024-10-09 09:06:50|326.79|324.79|326.85|324.85|326.88|324.88|326.79|324.79|6
1728464820000|2024-10-09 09:07:00|326.86|324.86|326.82|324.82|326.86|324.86|326.81|324.81|9
1728464830000|2024-10-09 09:07:10|326.81|324.81|326.78|324.78|326.82|324.82|326.78|324.78|12
1728464840000|2024-10-09 09:07:20|326.77|324.77|326.76|324.76|326.77|324.77|326.76|324.76|4
1728464850000|2024-10-09 09:07:30|326.77|324.77|326.8|324.8|326.81|324.81|326.77|324.77|6
1728464870000|2024-10-09 09:07:50|326.79|324.79|326.83|324.83|326.84|324.84|326.79|324.79|7
1728464880000|2024-10-09 09:08:00|326.82|324.82|326.95|324.95|326.97|324.97|326.82|324.82|9
1728464890000|2024-10-09 09:08:10|326.94|324.94|326.93|324.93|326.95|324.95|326.91|324.91|9
1728464900000|2024-10-09 09:08:20|326.92|324.92|326.81|324.81|326.93|324.93|326.81|324.81|7
1728464910000|2024-10-09 09:08:30|326.79|324.79|326.75|324.75|326.79|324.79|326.74|324.74|7
1728464920000|2024-10-09 09:08:40|326.74|324.74|326.74|324.74|326.74|324.74|326.74|324.74|1
1728464930000|2024-10-09 09:08:50|326.73|324.73|326.71|324.71|326.73|324.73|326.71|324.71|3
1728464940000|2024-10-09 09:09:00|326.7|324.7|326.74|324.74|326.75|324.75|326.7|324.7|5
1728464950000|2024-10-09 09:09:10|326.79|324.79|326.8|324.8|326.8|324.8|326.79|324.79|6
1728464960000|2024-10-09 09:09:20|326.79|324.79|326.8|324.8|326.8|324.8|326.79|324.79|4
1728464970000|2024-10-09 09:09:30|326.79|324.79|326.79|324.79|326.8|324.8|326.79|324.79|5
1728464990000|2024-10-09 09:09:50|326.8|324.8|326.8|324.8|326.8|324.8|326.79|324.79|7
1728465000000|2024-10-09 09:10:00|326.82|324.82|326.79|324.79|326.82|324.82|326.79|324.79|3
1728465010000|2024-10-09 09:10:10|326.78|324.78|326.76|324.76|326.78|324.78|326.75|324.75|6
1728465020000|2024-10-09 09:10:20|326.75|324.75|326.74|324.74|326.75|324.75|326.74|324.74|2
1728465030000|2024-10-09 09:10:30|326.77|324.77|326.77|324.77|326.77|324.77|326.77|324.77|1
1728465040000|2024-10-09 09:10:40|326.76|324.76|326.77|324.77|326.77|324.77|326.76|324.76|2
1728465050000|2024-10-09 09:10:50|326.76|324.76|326.81|324.81|326.82|324.82|326.76|324.76|3
1728465060000|2024-10-09 09:11:00|326.8|324.8|326.78|324.78|326.81|324.81|326.78|324.78|5
1728465070000|2024-10-09 09:11:10|326.79|324.79|326.79|324.79|326.79|324.79|326.79|324.79|1
1728465090000|2024-10-09 09:11:30|326.78|324.78|326.79|324.79|326.79|324.79|326.76|324.76|4
1728465100000|2024-10-09 09:11:40|326.78|324.78|326.77|324.77|326.78|324.78|326.77|324.77|2
1728465110000|2024-10-09 09:11:50|326.76|324.76|326.7|324.7|326.76|324.76|326.69|324.69|5
1728465120000|2024-10-09 09:12:00|326.71|324.71|326.71|324.71|326.71|324.71|326.71|324.71|1
1728465130000|2024-10-09 09:12:10|326.7|324.7|326.75|324.75|326.75|324.75|326.7|324.7|5
1728465140000|2024-10-09 09:12:20|326.74|324.74|326.77|324.77|326.77|324.77|326.73|324.73|6
1728465150000|2024-10-09 09:12:30|326.78|324.78|326.76|324.76|326.78|324.78|326.76|324.76|3
1728465170000|2024-10-09 09:12:50|326.77|324.77|326.85|324.85|326.85|324.85|326.77|324.77|4
1728465180000|2024-10-09 09:13:00|326.84|324.84|326.83|324.83|326.84|324.84|326.83|324.83|4
1728465190000|2024-10-09 09:13:10|326.81|324.81|326.79|324.79|326.82|324.82|326.79|324.79|10
1728465200000|2024-10-09 09:13:20|326.78|324.78|326.78|324.78|326.78|324.78|326.78|324.78|1
1728465210000|2024-10-09 09:13:30|326.8|324.8|326.76|324.76|326.8|324.8|326.76|324.76|3
1728465220000|2024-10-09 09:13:40|326.75|324.75|326.74|324.74|326.76|324.76|326.74|324.74|4
1728465230000|2024-10-09 09:13:50|326.73|324.73|326.73|324.73|326.74|324.74|326.73|324.73|5
1728465240000|2024-10-09 09:14:00|326.72|324.72|326.71|324.71|326.72|324.72|326.71|324.71|4
1728465270000|2024-10-09 09:14:30|326.74|324.74|326.75|324.75|326.75|324.75|326.74|324.74|2
1728465280000|2024-10-09 09:14:40|326.76|324.76|326.76|324.76|326.78|324.78|326.76|324.76|3
1728465300000|2024-10-09 09:15:00|326.78|324.78|326.77|324.77|326.78|324.78|326.76|324.76|4
1728465310000|2024-10-09 09:15:10|326.76|324.76|326.71|324.71|326.76|324.76|326.71|324.71|7
1728465320000|2024-10-09 09:15:20|326.7|324.7|326.67|324.67|326.7|324.7|326.64|324.64|8
1728465330000|2024-10-09 09:15:30|326.66|324.66|326.65|324.65|326.66|324.66|326.65|324.65|2
1728465340000|2024-10-09 09:15:40|326.64|324.64|326.68|324.68|326.69|324.69|326.64|324.64|11
1728465350000|2024-10-09 09:15:50|326.69|324.69|326.6|324.6|326.69|324.69|326.6|324.6|6
1728465360000|2024-10-09 09:16:00|326.59|324.59|326.53|324.53|326.59|324.59|326.53|324.53|9
1728465370000|2024-10-09 09:16:10|326.52|324.52|326.44|324.44|326.52|324.52|326.44|324.44|2
1728465380000|2024-10-09 09:16:20|326.43|324.43|326.43|324.43|326.44|324.44|326.42|324.42|7
1728465390000|2024-10-09 09:16:30|326.44|324.44|326.44|324.44|326.46|324.46|326.44|324.44|3
1728465400000|2024-10-09 09:16:40|326.46|324.46|326.58|324.58|326.58|324.58|326.46|324.46|6
1728465410000|2024-10-09 09:16:50|326.59|324.59|326.64|324.64|326.64|324.64|326.58|324.58|7
1728465420000|2024-10-09 09:17:00|326.63|324.63|326.62|324.62|326.63|324.63|326.62|324.62|6
1728465430000|2024-10-09 09:17:10|326.61|324.61|326.65|324.65|326.65|324.65|326.58|324.58|10
1728465440000|2024-10-09 09:17:20|326.64|324.64|326.64|324.64|326.65|324.65|326.64|324.64|5
1728465450000|2024-10-09 09:17:30|326.63|324.63|326.59|324.59|326.64|324.64|326.59|324.59|7
1728465460000|2024-10-09 09:17:40|326.61|324.61|326.59|324.59|326.62|324.62|326.59|324.59|7
1728465470000|2024-10-09 09:17:50|326.58|324.58|326.54|324.54|326.58|324.58|326.54|324.54|10
1728465480000|2024-10-09 09:18:00|326.55|324.55|326.57|324.57|326.58|324.58|326.55|324.55|3
1728465490000|2024-10-09 09:18:10|326.62|324.62|326.62|324.62|326.63|324.63|326.62|324.62|3
1728465500000|2024-10-09 09:18:20|326.6|324.6|326.63|324.63|326.63|324.63|326.6|324.6|5
1728465510000|2024-10-09 09:18:30|326.64|324.64|326.51|324.51|326.79|324.79|326.47|324.47|17
1728465520000|2024-10-09 09:18:40|326.52|324.52|326.5|324.5|326.52|324.52|326.48|324.48|10
1728465530000|2024-10-09 09:18:50|326.51|324.51|326.51|324.51|326.53|324.53|326.51|324.51|7
1728465540000|2024-10-09 09:19:00|326.52|324.52|326.54|324.54|326.54|324.54|326.51|324.51|8
1728465560000|2024-10-09 09:19:20|326.52|324.52|326.54|324.54|326.54|324.54|326.52|324.52|2
1728465570000|2024-10-09 09:19:30|326.55|324.55|326.6|324.6|326.63|324.63|326.55|324.55|9
1728465580000|2024-10-09 09:19:40|326.59|324.59|326.6|324.6|326.6|324.6|326.59|324.59|2
1728465590000|2024-10-09 09:19:50|326.61|324.61|326.6|324.6|326.61|324.61|326.6|324.6|2
1728465600000|2024-10-09 09:20:00|326.59|324.59|326.59|324.59|326.59|324.59|326.59|324.59|1
1728465610000|2024-10-09 09:20:10|326.58|324.58|326.57|324.57|326.58|324.58|326.57|324.57|2
1728465620000|2024-10-09 09:20:20|326.62|324.62|326.6|324.6|326.62|324.62|326.6|324.6|3
1728465630000|2024-10-09 09:20:30|326.63|324.63|326.6|324.6|326.63|324.63|326.6|324.6|4
1728465650000|2024-10-09 09:20:50|326.89|324.89|327.19|325.19|327.2|325.2|326.89|324.89|9
1728465660000|2024-10-09 09:21:00|327.2|325.2|327.28|325.28|327.3|325.3|327.18|325.18|16
1728465670000|2024-10-09 09:21:10|327.27|325.27|327.33|325.33|327.33|325.33|327.27|325.27|7
1728465680000|2024-10-09 09:21:20|327.31|325.31|327.28|325.28|327.31|325.31|327.27|325.27|8
1728465690000|2024-10-09 09:21:30|327.29|325.29|327.31|325.31|327.31|325.31|327.28|325.28|8
1728465700000|2024-10-09 09:21:40|327.33|325.33|327.36|325.36|327.4|325.4|327.33|325.33|9
1728465710000|2024-10-09 09:21:50|327.31|325.31|327.29|325.29|327.31|325.31|327.27|325.27|9
1728465720000|2024-10-09 09:22:00|327.28|325.28|327.27|325.27|327.28|325.28|327.26|325.26|4
1728465730000|2024-10-09 09:22:10|327.26|325.26|327.27|325.27|327.29|325.29|327.26|325.26|10
1728465740000|2024-10-09 09:22:20|327.28|325.28|327.39|325.39|327.4|325.4|327.28|325.28|12
1728465750000|2024-10-09 09:22:30|327.4|325.4|327.29|325.29|327.4|325.4|327.28|325.28|10
1728465760000|2024-10-09 09:22:40|327.28|325.28|327.35|325.35|327.35|325.35|327.28|325.28|8
1728465770000|2024-10-09 09:22:50|327.33|325.33|327.32|325.32|327.33|325.33|327.32|325.32|4
1728465780000|2024-10-09 09:23:00|327.33|325.33|327.35|325.35|327.37|325.37|327.33|325.33|5
1728465790000|2024-10-09 09:23:10|327.33|325.33|327.34|325.34|327.36|325.36|327.3|325.3|11
1728465800000|2024-10-09 09:23:20|327.35|325.35|327.29|325.29|327.38|325.38|327.28|325.28|11
1728465810000|2024-10-09 09:23:30|327.28|325.28|327.35|325.35|327.38|325.38|327.28|325.28|13
1728465820000|2024-10-09 09:23:40|327.37|325.37|327.39|325.39|327.39|325.39|327.35|325.35|11
1728465830000|2024-10-09 09:23:50|327.38|325.38|327.38|325.38|327.38|325.38|327.34|325.34|10
1728465840000|2024-10-09 09:24:00|327.39|325.39|327.49|325.49|327.52|325.52|327.39|325.39|17
1728465850000|2024-10-09 09:24:10|327.48|325.48|327.41|325.41|327.48|325.48|327.41|325.41|10
1728465860000|2024-10-09 09:24:20|327.4|325.4|327.3|325.3|327.4|325.4|327.27|325.27|10
1728465870000|2024-10-09 09:24:30|327.29|325.29|327.26|325.26|327.29|325.29|327.26|325.26|9
1728465880000|2024-10-09 09:24:40|327.27|325.27|327.3|325.3|327.3|325.3|327.26|325.26|5
1728465890000|2024-10-09 09:24:50|327.29|325.29|327.2|325.2|327.3|325.3|327.2|325.2|15
1728465900000|2024-10-09 09:25:00|327.19|325.19|327.17|325.17|327.2|325.2|327.13|325.13|12
1728465910000|2024-10-09 09:25:10|327.19|325.19|327.23|325.23|327.23|325.23|327.19|325.19|6
1728465920000|2024-10-09 09:25:20|327.22|325.22|327.19|325.19|327.23|325.23|327.17|325.17|8
1728465930000|2024-10-09 09:25:30|327.2|325.2|327.19|325.19|327.2|325.2|327.17|325.17|5
1728465940000|2024-10-09 09:25:40|327.17|325.17|327.17|325.17|327.19|325.19|327.16|325.16|9
1728465950000|2024-10-09 09:25:50|327.27|325.27|327.29|325.29|327.29|325.29|327.27|325.27|8
1728465960000|2024-10-09 09:26:00|327.27|325.27|327.16|325.16|327.28|325.28|327.16|325.16|15
1728465970000|2024-10-09 09:26:10|327.17|325.17|327.17|325.17|327.18|325.18|327.13|325.13|9
1728465980000|2024-10-09 09:26:20|327.18|325.18|327.12|325.12|327.18|325.18|327.1|325.1|12
1728465990000|2024-10-09 09:26:30|327.11|325.11|327.1|325.1|327.17|325.17|327.1|325.1|16
1728466000000|2024-10-09 09:26:40|327.08|325.08|327.07|325.07|327.09|325.09|327.07|325.07|6
1728466010000|2024-10-09 09:26:50|327.06|325.06|326.94|324.94|327.08|325.08|326.93|324.93|18
1728466020000|2024-10-09 09:27:00|326.93|324.93|326.9|324.9|326.95|324.95|326.9|324.9|7
1728466030000|2024-10-09 09:27:10|326.91|324.91|326.92|324.92|326.93|324.93|326.91|324.91|5
1728466040000|2024-10-09 09:27:20|326.93|324.93|326.97|324.97|327|325|326.93|324.93|12
1728466050000|2024-10-09 09:27:30|326.96|324.96|326.88|324.88|326.97|324.97|326.88|324.88|11
1728466060000|2024-10-09 09:27:40|326.89|324.89|326.85|324.85|326.89|324.89|326.82|324.82|9
1728466070000|2024-10-09 09:27:50|326.87|324.87|326.88|324.88|326.89|324.89|326.87|324.87|4
1728466080000|2024-10-09 09:28:00|326.9|324.9|326.89|324.89|326.9|324.9|326.89|324.89|2
1728466090000|2024-10-09 09:28:10|326.9|324.9|326.97|324.97|326.99|324.99|326.9|324.9|7
1728466110000|2024-10-09 09:28:30|326.96|324.96|326.95|324.95|326.96|324.96|326.92|324.92|5
1728466120000|2024-10-09 09:28:40|326.97|324.97|327|325|327|325|326.97|324.97|2
1728466130000|2024-10-09 09:28:50|326.98|324.98|326.99|324.99|327|325|326.98|324.98|6
1728466140000|2024-10-09 09:29:00|326.98|324.98|326.98|324.98|326.98|324.98|326.98|324.98|1
1728466150000|2024-10-09 09:29:10|326.97|324.97|326.98|324.98|327|325|326.97|324.97|6
1728466160000|2024-10-09 09:29:20|327|325|327|325|327.02|325.02|326.99|324.99|5
1728466170000|2024-10-09 09:29:30|327.02|325.02|327.01|325.01|327.02|325.02|327.01|325.01|2
1728466180000|2024-10-09 09:29:40|327.04|325.04|327.07|325.07|327.07|325.07|327.04|325.04|2
1728466190000|2024-10-09 09:29:50|327.08|325.08|327.12|325.12|327.12|325.12|327.07|325.07|6
1728466200000|2024-10-09 09:30:00|327.14|325.14|326.97|324.97|327.19|325.19|326.97|324.97|18
1728466210000|2024-10-09 09:30:10|326.98|324.98|327.05|325.05|327.05|325.05|326.92|324.92|11
1728466220000|2024-10-09 09:30:20|327.06|325.06|327.06|325.06|327.06|325.06|327.06|325.06|1
1728466230000|2024-10-09 09:30:30|327.07|325.07|327.18|325.18|327.2|325.2|327.07|325.07|10
1728466240000|2024-10-09 09:30:40|327.17|325.17|327.16|325.16|327.17|325.17|327.16|325.16|2
1728466250000|2024-10-09 09:30:50|327.18|325.18|327.19|325.19|327.19|325.19|327.18|325.18|4
1728466260000|2024-10-09 09:31:00|327.18|325.18|327.18|325.18|327.19|325.19|327.16|325.16|11
1728466270000|2024-10-09 09:31:10|327.16|325.16|327.26|325.26|327.28|325.28|327.16|325.16|17
1728466280000|2024-10-09 09:31:20|327.24|325.24|327.25|325.25|327.27|325.27|327.24|325.24|7
1728466290000|2024-10-09 09:31:30|327.24|325.24|327.18|325.18|327.24|325.24|327.18|325.18|5
1728466300000|2024-10-09 09:31:40|327.17|325.17|327.27|325.27|327.28|325.28|327.16|325.16|10
1728466310000|2024-10-09 09:31:50|327.26|325.26|327.16|325.16|327.26|325.26|327.16|325.16|11
1728466320000|2024-10-09 09:32:00|327.17|325.17|327.16|325.16|327.18|325.18|327.15|325.15|6
1728466330000|2024-10-09 09:32:10|327.15|325.15|327.1|325.1|327.15|325.15|327.08|325.08|10
1728466340000|2024-10-09 09:32:20|327.09|325.09|327.12|325.12|327.15|325.15|327.09|325.09|8
1728466350000|2024-10-09 09:32:30|327.13|325.13|327.17|325.17|327.18|325.18|327.13|325.13|5
1728466370000|2024-10-09 09:32:50|327.16|325.16|327.27|325.27|327.27|325.27|327.16|325.16|6
1728466380000|2024-10-09 09:33:00|327.34|325.34|327.33|325.33|327.35|325.35|327.32|325.32|7
1728466390000|2024-10-09 09:33:10|327.34|325.34|327.33|325.33|327.34|325.34|327.33|325.33|2
1728466400000|2024-10-09 09:33:20|327.32|325.32|327.28|325.28|327.32|325.32|327.26|325.26|6
1728466410000|2024-10-09 09:33:30|327.27|325.27|327.3|325.3|327.33|325.33|327.27|325.27|11
1728466420000|2024-10-09 09:33:40|327.29|325.29|327.27|325.27|327.31|325.31|327.26|325.26|7
1728466430000|2024-10-09 09:33:50|327.28|325.28|327.27|325.27|327.28|325.28|327.26|325.26|10
1728466440000|2024-10-09 09:34:00|327.28|325.28|327.35|325.35|327.37|325.37|327.28|325.28|11
1728466450000|2024-10-09 09:34:10|327.36|325.36|327.36|325.36|327.36|325.36|327.35|325.35|7
1728466460000|2024-10-09 09:34:20|327.35|325.35|327.35|325.35|327.35|325.35|327.35|325.35|1
1728466470000|2024-10-09 09:34:30|327.36|325.36|327.34|325.34|327.38|325.38|327.34|325.34|9
1728466480000|2024-10-09 09:34:40|327.32|325.32|327.27|325.27|327.33|325.33|327.27|325.27|9
1728466490000|2024-10-09 09:34:50|327.28|325.28|327.26|325.26|327.28|325.28|327.25|325.25|9
1728466500000|2024-10-09 09:35:00|327.24|325.24|327.24|325.24|327.24|325.24|327.22|325.22|10
1728466510000|2024-10-09 09:35:10|327.25|325.25|327.19|325.19|327.28|325.28|327.19|325.19|12
1728466520000|2024-10-09 09:35:20|327.18|325.18|327.17|325.17|327.18|325.18|327.17|325.17|2
1728466530000|2024-10-09 09:35:30|327.16|325.16|327.13|325.13|327.16|325.16|327.12|325.12|4
1728466540000|2024-10-09 09:35:40|327.14|325.14|327.15|325.15|327.15|325.15|327.14|325.14|2
1728466550000|2024-10-09 09:35:50|327.16|325.16|327.17|325.17|327.21|325.21|327.16|325.16|8
1728466560000|2024-10-09 09:36:00|327.15|325.15|327.16|325.16|327.17|325.17|327.15|325.15|6
1728466570000|2024-10-09 09:36:10|327.15|325.15|327.18|325.18|327.18|325.18|327.13|325.13|8
1728466580000|2024-10-09 09:36:20|327.17|325.17|327.13|325.13|327.17|325.17|327.13|325.13|5
1728466590000|2024-10-09 09:36:30|327.1|325.1|327.08|325.08|327.1|325.1|327.07|325.07|4
1728466600000|2024-10-09 09:36:40|327.07|325.07|327.09|325.09|327.09|325.09|327.07|325.07|10
1728466610000|2024-10-09 09:36:50|327.08|325.08|327.17|325.17|327.17|325.17|327.08|325.08|7
1728466620000|2024-10-09 09:37:00|327.13|325.13|327.09|325.09|327.13|325.13|327.09|325.09|4
1728466630000|2024-10-09 09:37:10|327.06|325.06|326.99|324.99|327.06|325.06|326.99|324.99|9
1728466640000|2024-10-09 09:37:20|326.96|324.96|326.97|324.97|326.97|324.97|326.95|324.95|4
1728466650000|2024-10-09 09:37:30|326.96|324.96|326.89|324.89|326.96|324.96|326.89|324.89|9
1728466660000|2024-10-09 09:37:40|326.9|324.9|326.91|324.91|326.91|324.91|326.9|324.9|2
1728466680000|2024-10-09 09:38:00|326.92|324.92|327.07|325.07|327.09|325.09|326.92|324.92|9
1728466690000|2024-10-09 09:38:10|327.06|325.06|327.04|325.04|327.07|325.07|327.03|325.03|6
1728466710000|2024-10-09 09:38:30|327.05|325.05|326.99|324.99|327.05|325.05|326.99|324.99|6
1728466720000|2024-10-09 09:38:40|326.98|324.98|326.98|324.98|327|325|326.98|324.98|4
1728466730000|2024-10-09 09:38:50|326.99|324.99|326.99|324.99|326.99|324.99|326.98|324.98|7
1728466740000|2024-10-09 09:39:00|327.08|325.08|327.15|325.15|327.18|325.18|327.08|325.08|9
1728466750000|2024-10-09 09:39:10|327.14|325.14|327.15|325.15|327.15|325.15|327.14|325.14|2
1728466780000|2024-10-09 09:39:40|327.21|325.21|327.27|325.27|327.27|325.27|327.21|325.21|8
1728466790000|2024-10-09 09:39:50|327.26|325.26|327.25|325.25|327.26|325.26|327.23|325.23|7
1728466800000|2024-10-09 09:40:00|327.24|325.24|327.38|325.38|327.39|325.39|327.24|325.24|12
1728466810000|2024-10-09 09:40:10|327.37|325.37|327.36|325.36|327.39|325.39|327.35|325.35|6
1728466820000|2024-10-09 09:40:20|327.37|325.37|327.34|325.34|327.38|325.38|327.33|325.33|8
1728466830000|2024-10-09 09:40:30|327.33|325.33|327.34|325.34|327.35|325.35|327.31|325.31|8
1728466840000|2024-10-09 09:40:40|327.35|325.35|327.35|325.35|327.35|325.35|327.34|325.34|3
1728466850000|2024-10-09 09:40:50|327.34|325.34|327.36|325.36|327.36|325.36|327.34|325.34|5
1728466860000|2024-10-09 09:41:00|327.34|325.34|327.37|325.37|327.37|325.37|327.34|325.34|3
1728466870000|2024-10-09 09:41:10|327.39|325.39|327.43|325.43|327.44|325.44|327.39|325.39|4
1728466880000|2024-10-09 09:41:20|327.42|325.42|327.43|325.43|327.46|325.46|327.42|325.42|11
1728466890000|2024-10-09 09:41:30|327.42|325.42|327.48|325.48|327.48|325.48|327.41|325.41|11
1728466900000|2024-10-09 09:41:40|327.49|325.49|327.49|325.49|327.49|325.49|327.49|325.49|1
1728466910000|2024-10-09 09:41:50|327.5|325.5|327.51|325.51|327.51|325.51|327.5|325.5|2
1728466920000|2024-10-09 09:42:00|327.55|325.55|327.54|325.54|327.57|325.57|327.51|325.51|7
1728466930000|2024-10-09 09:42:10|327.53|325.53|327.52|325.52|327.53|325.53|327.52|325.52|4
1728466940000|2024-10-09 09:42:20|327.54|325.54|327.53|325.53|327.54|325.54|327.52|325.52|4
1728466950000|2024-10-09 09:42:30|327.54|325.54|327.54|325.54|327.54|325.54|327.54|325.54|1
1728466960000|2024-10-09 09:42:40|327.53|325.53|327.54|325.54|327.54|325.54|327.53|325.53|2
1728466970000|2024-10-09 09:42:50|327.53|325.53|327.53|325.53|327.53|325.53|327.53|325.53|1
1728466980000|2024-10-09 09:43:00|327.54|325.54|327.56|325.56|327.57|325.57|327.54|325.54|7
1728466990000|2024-10-09 09:43:10|327.55|325.55|327.56|325.56|327.56|325.56|327.55|325.55|2
1728467000000|2024-10-09 09:43:20|327.55|325.55|327.53|325.53|327.55|325.55|327.53|325.53|4
1728467010000|2024-10-09 09:43:30|327.56|325.56|327.56|325.56|327.56|325.56|327.56|325.56|1
1728467020000|2024-10-09 09:43:40|327.54|325.54|327.53|325.53|327.55|325.55|327.53|325.53|4
1728467030000|2024-10-09 09:43:50|327.54|325.54|327.56|325.56|327.57|325.57|327.54|325.54|5
1728467040000|2024-10-09 09:44:00|327.57|325.57|327.67|325.67|327.7|325.7|327.56|325.56|11
1728467050000|2024-10-09 09:44:10|327.66|325.66|327.58|325.58|327.66|325.66|327.58|325.58|9
1728467060000|2024-10-09 09:44:20|327.57|325.57|327.57|325.57|327.59|325.59|327.57|325.57|5
1728467070000|2024-10-09 09:44:30|327.56|325.56|327.57|325.57|327.57|325.57|327.56|325.56|6
1728467080000|2024-10-09 09:44:40|327.56|325.56|327.55|325.55|327.56|325.56|327.55|325.55|4
1728467090000|2024-10-09 09:44:50|327.56|325.56|327.61|325.61|327.61|325.61|327.56|325.56|4
1728467100000|2024-10-09 09:45:00|327.6|325.6|327.62|325.62|327.63|325.63|327.57|325.57|7
1728467110000|2024-10-09 09:45:10|327.63|325.63|327.59|325.59|327.63|325.63|327.58|325.58|8
1728467120000|2024-10-09 09:45:20|327.6|325.6|327.62|325.62|327.62|325.62|327.59|325.59|7
1728467130000|2024-10-09 09:45:30|327.61|325.61|327.68|325.68|327.69|325.69|327.61|325.61|10
1728467140000|2024-10-09 09:45:40|327.7|325.7|327.72|325.72|327.77|325.77|327.7|325.7|15
1728467150000|2024-10-09 09:45:50|327.73|325.73|327.74|325.74|327.77|325.77|327.73|325.73|14
1728467160000|2024-10-09 09:46:00|327.72|325.72|327.68|325.68|327.73|325.73|327.68|325.68|16
1728467170000|2024-10-09 09:46:10|327.69|325.69|327.74|325.74|327.74|325.74|327.68|325.68|12
1728467180000|2024-10-09 09:46:20|327.73|325.73|327.56|325.56|327.75|325.75|327.54|325.54|14
1728467190000|2024-10-09 09:46:30|327.57|325.57|327.55|325.55|327.58|325.58|327.55|325.55|4
1728467200000|2024-10-09 09:46:40|327.54|325.54|327.53|325.53|327.54|325.54|327.53|325.53|2
1728467210000|2024-10-09 09:46:50|327.52|325.52|327.44|325.44|327.52|325.52|327.38|325.38|14
1728467220000|2024-10-09 09:47:00|327.43|325.43|327.41|325.41|327.44|325.44|327.4|325.4|12
1728467230000|2024-10-09 09:47:10|327.42|325.42|327.42|325.42|327.42|325.42|327.42|325.42|1
1728467240000|2024-10-09 09:47:20|327.43|325.43|327.44|325.44|327.44|325.44|327.41|325.41|14
1728467250000|2024-10-09 09:47:30|327.47|325.47|327.37|325.37|327.47|325.47|327.36|325.36|7
1728467260000|2024-10-09 09:47:40|327.36|325.36|327.41|325.41|327.42|325.42|327.36|325.36|10
1728467270000|2024-10-09 09:47:50|327.4|325.4|327.44|325.44|327.44|325.44|327.4|325.4|9
1728467290000|2024-10-09 09:48:10|327.49|325.49|327.48|325.48|327.5|325.5|327.47|325.47|7
1728467300000|2024-10-09 09:48:20|327.5|325.5|327.47|325.47|327.5|325.5|327.47|325.47|7
1728467310000|2024-10-09 09:48:30|327.48|325.48|327.48|325.48|327.48|325.48|327.47|325.47|3
1728467320000|2024-10-09 09:48:40|327.46|325.46|327.46|325.46|327.47|325.47|327.45|325.45|13
1728467330000|2024-10-09 09:48:50|327.47|325.47|327.49|325.49|327.5|325.5|327.47|325.47|7
1728467340000|2024-10-09 09:49:00|327.48|325.48|327.5|325.5|327.5|325.5|327.47|325.47|8
1728467350000|2024-10-09 09:49:10|327.49|325.49|327.59|325.59|327.59|325.59|327.48|325.48|6
1728467360000|2024-10-09 09:49:20|327.56|325.56|327.42|325.42|327.56|325.56|327.41|325.41|8
1728467370000|2024-10-09 09:49:30|327.41|325.41|327.42|325.42|327.42|325.42|327.41|325.41|4
1728467380000|2024-10-09 09:49:40|327.43|325.43|327.56|325.56|327.56|325.56|327.43|325.43|7
1728467390000|2024-10-09 09:49:50|327.61|325.61|327.64|325.64|327.67|325.67|327.55|325.55|14
1728467400000|2024-10-09 09:50:00|327.63|325.63|327.6|325.6|327.64|325.64|327.6|325.6|5
1728467410000|2024-10-09 09:50:10|327.59|325.59|327.52|325.52|327.59|325.59|327.52|325.52|8
1728467420000|2024-10-09 09:50:20|327.51|325.51|327.62|325.62|327.62|325.62|327.51|325.51|6
1728467430000|2024-10-09 09:50:30|327.63|325.63|327.61|325.61|327.63|325.63|327.61|325.61|7
1728467440000|2024-10-09 09:50:40|327.63|325.63|327.61|325.61|327.63|325.63|327.61|325.61|4
1728467460000|2024-10-09 09:51:00|327.63|325.63|327.63|325.63|327.66|325.66|327.61|325.61|9
1728467470000|2024-10-09 09:51:10|327.64|325.64|327.63|325.63|327.64|325.64|327.63|325.63|2
1728467480000|2024-10-09 09:51:20|327.64|325.64|327.67|325.67|327.68|325.68|327.64|325.64|4
1728467490000|2024-10-09 09:51:30|327.66|325.66|327.67|325.67|327.67|325.67|327.66|325.66|2
1728467530000|2024-10-09 09:52:10|327.68|325.68|327.52|325.52|327.68|325.68|327.52|325.52|5
1728467540000|2024-10-09 09:52:20|327.53|325.53|327.51|325.51|327.53|325.53|327.49|325.49|11
1728467550000|2024-10-09 09:52:30|327.52|325.52|327.52|325.52|327.53|325.53|327.51|325.51|7
1728467560000|2024-10-09 09:52:40|327.53|325.53|327.55|325.55|327.55|325.55|327.53|325.53|2
1728467570000|2024-10-09 09:52:50|327.56|325.56|327.57|325.57|327.57|325.57|327.56|325.56|2
1728467580000|2024-10-09 09:53:00|327.58|325.58|327.67|325.67|327.67|325.67|327.58|325.58|6
1728467590000|2024-10-09 09:53:10|327.66|325.66|327.63|325.63|327.66|325.66|327.62|325.62|13
1728467600000|2024-10-09 09:53:20|327.64|325.64|327.72|325.72|327.73|325.73|327.64|325.64|9
1728467610000|2024-10-09 09:53:30|327.73|325.73|327.73|325.73|327.74|325.74|327.72|325.72|9
1728467620000|2024-10-09 09:53:40|327.72|325.72|327.73|325.73|327.73|325.73|327.72|325.72|2
1728467630000|2024-10-09 09:53:50|327.72|325.72|327.73|325.73|327.73|325.73|327.72|325.72|10
1728467640000|2024-10-09 09:54:00|327.72|325.72|327.7|325.7|327.73|325.73|327.7|325.7|9
1728467660000|2024-10-09 09:54:20|327.73|325.73|327.72|325.72|327.73|325.73|327.72|325.72|2
1728467670000|2024-10-09 09:54:30|327.73|325.73|327.7|325.7|327.73|325.73|327.7|325.7|5
1728467700000|2024-10-09 09:55:00|327.72|325.72|327.67|325.67|327.72|325.72|327.67|325.67|7
1728467710000|2024-10-09 09:55:10|327.66|325.66|327.65|325.65|327.66|325.66|327.63|325.63|5
1728467720000|2024-10-09 09:55:20|327.64|325.64|327.63|325.63|327.64|325.64|327.63|325.63|2
1728467750000|2024-10-09 09:55:50|327.66|325.66|327.65|325.65|327.66|325.66|327.65|325.65|2
1728467760000|2024-10-09 09:56:00|327.64|325.64|327.64|325.64|327.64|325.64|327.64|325.64|1
1728467770000|2024-10-09 09:56:10|327.65|325.65|327.67|325.67|327.69|325.69|327.65|325.65|4
1728467790000|2024-10-09 09:56:30|327.68|325.68|327.68|325.68|327.68|325.68|327.68|325.68|1
1728467840000|2024-10-09 09:57:20|327.67|325.67|327.69|325.69|327.7|325.7|327.67|325.67|3
1728467850000|2024-10-09 09:57:30|327.68|325.68|327.68|325.68|327.68|325.68|327.68|325.68|1
1728467860000|2024-10-09 09:57:40|327.67|325.67|327.67|325.67|327.67|325.67|327.65|325.65|3
1728467870000|2024-10-09 09:57:50|327.66|325.66|327.66|325.66|327.66|325.66|327.66|325.66|1
1728467880000|2024-10-09 09:58:00|327.68|325.68|327.68|325.68|327.68|325.68|327.68|325.68|1
1728467900000|2024-10-09 09:58:20|327.67|325.67|327.63|325.63|327.67|325.67|327.63|325.63|5
1728467910000|2024-10-09 09:58:30|327.66|325.66|327.63|325.63|327.66|325.66|327.63|325.63|3
1728467940000|2024-10-09 09:59:00|327.62|325.62|327.61|325.61|327.62|325.62|327.61|325.61|2
1728467970000|2024-10-09 09:59:30|327.59|325.59|327.59|325.59|327.61|325.61|327.58|325.58|5
1728467980000|2024-10-09 09:59:40|327.58|325.58|327.58|325.58|327.58|325.58|327.58|325.58|1
1728467990000|2024-10-09 09:59:50|327.6|325.6|327.6|325.6|327.61|325.61|327.6|325.6|3
1728468010000|2024-10-09 10:00:10|327.59|325.59|327.43|325.43|327.59|325.59|327.41|325.41|11
1728468020000|2024-10-09 10:00:20|327.34|325.34|327.34|325.34|327.35|325.35|327.34|325.34|3
1728468030000|2024-10-09 10:00:30|327.35|325.35|327.42|325.42|327.43|325.43|327.34|325.34|9
1728468040000|2024-10-09 10:00:40|327.41|325.41|327.42|325.42|327.42|325.42|327.41|325.41|4
1728468050000|2024-10-09 10:00:50|327.41|325.41|327.4|325.4|327.41|325.41|327.4|325.4|2
1728468060000|2024-10-09 10:01:00|327.42|325.42|327.42|325.42|327.42|325.42|327.42|325.42|1
1728468070000|2024-10-09 10:01:10|327.4|325.4|327.38|325.38|327.4|325.4|327.34|325.34|6
1728468080000|2024-10-09 10:01:20|327.4|325.4|327.42|325.42|327.43|325.43|327.4|325.4|4
1728468090000|2024-10-09 10:01:30|327.44|325.44|327.44|325.44|327.44|325.44|327.44|325.44|1
1728468120000|2024-10-09 10:02:00|327.46|325.46|327.41|325.41|327.46|325.46|327.41|325.41|7
1728468140000|2024-10-09 10:02:20|327.39|325.39|327.23|325.23|327.39|325.39|327.23|325.23|11
1728468150000|2024-10-09 10:02:30|327.22|325.22|327.23|325.23|327.23|325.23|327.2|325.2|6
1728468160000|2024-10-09 10:02:40|327.22|325.22|327.18|325.18|327.22|325.22|327.18|325.18|5
1728468170000|2024-10-09 10:02:50|327.17|325.17|327.12|325.12|327.17|325.17|327.12|325.12|5
1728468180000|2024-10-09 10:03:00|327.13|325.13|327.14|325.14|327.14|325.14|327.13|325.13|2
1728468190000|2024-10-09 10:03:10|327.13|325.13|327.11|325.11|327.13|325.13|327.11|325.11|3
1728468200000|2024-10-09 10:03:20|327.12|325.12|327.13|325.13|327.13|325.13|327.12|325.12|2
1728468210000|2024-10-09 10:03:30|327.12|325.12|327.13|325.13|327.13|325.13|327.12|325.12|2
1728468230000|2024-10-09 10:03:50|327.12|325.12|327.11|325.11|327.12|325.12|327.11|325.11|2
1728468240000|2024-10-09 10:04:00|327.13|325.13|327.15|325.15|327.15|325.15|327.13|325.13|2
1728468270000|2024-10-09 10:04:30|327.22|325.22|327.28|325.28|327.29|325.29|327.22|325.22|7
1728468280000|2024-10-09 10:04:40|327.3|325.3|327.29|325.29|327.3|325.3|327.29|325.29|2
1728468300000|2024-10-09 10:05:00|327.3|325.3|327.29|325.29|327.3|325.3|327.29|325.29|2
1728468310000|2024-10-09 10:05:10|327.28|325.28|327.26|325.26|327.28|325.28|327.26|325.26|3
1728468320000|2024-10-09 10:05:20|327.24|325.24|327.24|325.24|327.24|325.24|327.24|325.24|1
1728468330000|2024-10-09 10:05:30|327.22|325.22|327.22|325.22|327.23|325.23|327.22|325.22|3
1728468340000|2024-10-09 10:05:40|327.23|325.23|327.26|325.26|327.26|325.26|327.23|325.23|3
1728468360000|2024-10-09 10:06:00|327.28|325.28|327.31|325.31|327.31|325.31|327.28|325.28|2
1728468370000|2024-10-09 10:06:10|327.3|325.3|327.29|325.29|327.3|325.3|327.29|325.29|2
1728468380000|2024-10-09 10:06:20|327.28|325.28|327.24|325.24|327.28|325.28|327.24|325.24|5
1728468400000|2024-10-09 10:06:40|327.22|325.22|327.16|325.16|327.22|325.22|327.16|325.16|5
1728468420000|2024-10-09 10:07:00|327.15|325.15|327.1|325.1|327.16|325.16|327.1|325.1|10
1728468430000|2024-10-09 10:07:10|327.11|325.11|327.11|325.11|327.11|325.11|327.07|325.07|11
1728468440000|2024-10-09 10:07:20|327.09|325.09|327.1|325.1|327.11|325.11|327.09|325.09|3
1728468450000|2024-10-09 10:07:30|327.12|325.12|327.11|325.11|327.13|325.13|327.11|325.11|6
1728468460000|2024-10-09 10:07:40|327.14|325.14|327.14|325.14|327.14|325.14|327.14|325.14|1
1728468470000|2024-10-09 10:07:50|327.13|325.13|327.12|325.12|327.13|325.13|327.12|325.12|2
1728468490000|2024-10-09 10:08:10|327.06|325.06|327.05|325.05|327.06|325.06|327.04|325.04|3
1728468500000|2024-10-09 10:08:20|327.03|325.03|327.02|325.02|327.03|325.03|327.02|325.02|2
1728468520000|2024-10-09 10:08:40|326.98|324.98|327.03|325.03|327.03|325.03|326.98|324.98|3
1728468530000|2024-10-09 10:08:50|327.07|325.07|327.06|325.06|327.07|325.07|327.06|325.06|2
1728468540000|2024-10-09 10:09:00|327.05|325.05|327.05|325.05|327.05|325.05|327.05|325.05|1
1728468550000|2024-10-09 10:09:10|327.04|325.04|327.03|325.03|327.04|325.04|327.03|325.03|2
1728468600000|2024-10-09 10:10:00|327.04|325.04|327.04|325.04|327.04|325.04|327.04|325.04|1
1728468610000|2024-10-09 10:10:10|327.03|325.03|327.02|325.02|327.03|325.03|327.02|325.02|2
1728468620000|2024-10-09 10:10:20|327.04|325.04|327.05|325.05|327.05|325.05|327.04|325.04|2
1728468630000|2024-10-09 10:10:30|327.04|325.04|326.99|324.99|327.04|325.04|326.99|324.99|3
1728468640000|2024-10-09 10:10:40|326.98|324.98|326.97|324.97|326.98|324.98|326.96|324.96|4
1728468650000|2024-10-09 10:10:50|326.95|324.95|326.97|324.97|326.97|324.97|326.95|324.95|3
1728468670000|2024-10-09 10:11:10|326.96|324.96|326.96|324.96|326.96|324.96|326.96|324.96|1
1728468760000|2024-10-09 10:12:40|326.98|324.98|327.08|325.08|327.08|325.08|326.98|324.98|3
1728468770000|2024-10-09 10:12:50|327.1|325.1|327.05|325.05|327.1|325.1|327.05|325.05|6
1728468790000|2024-10-09 10:13:10|327.06|325.06|327.08|325.08|327.09|325.09|327.06|325.06|3
1728468800000|2024-10-09 10:13:20|327.1|325.1|327.1|325.1|327.1|325.1|327.1|325.1|1
1728468810000|2024-10-09 10:13:30|327.12|325.12|327.15|325.15|327.17|325.17|327.12|325.12|10
1728468820000|2024-10-09 10:13:40|327.14|325.14|327.12|325.12|327.14|325.14|327.09|325.09|8
1728468830000|2024-10-09 10:13:50|327.13|325.13|327.13|325.13|327.13|325.13|327.13|325.13|1
1728468850000|2024-10-09 10:14:10|327.15|325.15|327.15|325.15|327.15|325.15|327.15|325.15|1
1728468860000|2024-10-09 10:14:20|327.16|325.16|327.19|325.19|327.19|325.19|327.15|325.15|5
1728468870000|2024-10-09 10:14:30|327.13|325.13|327.12|325.12|327.15|325.15|327.12|325.12|6
1728468880000|2024-10-09 10:14:40|327.14|325.14|327.16|325.16|327.16|325.16|327.14|325.14|2
1728468890000|2024-10-09 10:14:50|327.15|325.15|327.16|325.16|327.16|325.16|327.15|325.15|2
1728468900000|2024-10-09 10:15:00|327.15|325.15|327.12|325.12|327.15|325.15|327.12|325.12|18
1728468910000|2024-10-09 10:15:10|327.11|325.11|327.07|325.07|327.11|325.11|327.07|325.07|5
1728468920000|2024-10-09 10:15:20|327.06|325.06|327.01|325.01|327.07|325.07|327.01|325.01|6
1728468940000|2024-10-09 10:15:40|327|325|327.03|325.03|327.03|325.03|327|325|4
1728468950000|2024-10-09 10:15:50|327.06|325.06|327.08|325.08|327.09|325.09|327.06|325.06|6
1728468960000|2024-10-09 10:16:00|327.06|325.06|327.06|325.06|327.07|325.07|327.06|325.06|7
1728468970000|2024-10-09 10:16:10|327.04|325.04|327.05|325.05|327.05|325.05|327.04|325.04|2
1728468980000|2024-10-09 10:16:20|327.07|325.07|327.15|325.15|327.15|325.15|327.07|325.07|6
1728468990000|2024-10-09 10:16:30|327.17|325.17|327.23|325.23|327.25|325.25|327.17|325.17|9
1728469000000|2024-10-09 10:16:40|327.24|325.24|327.24|325.24|327.24|325.24|327.24|325.24|1
1728469020000|2024-10-09 10:17:00|327.23|325.23|327.24|325.24|327.24|325.24|327.23|325.23|2
1728469030000|2024-10-09 10:17:10|327.26|325.26|327.25|325.25|327.26|325.26|327.24|325.24|5
1728469040000|2024-10-09 10:17:20|327.24|325.24|327.18|325.18|327.25|325.25|327.18|325.18|6
1728469050000|2024-10-09 10:17:30|327.15|325.15|327.1|325.1|327.15|325.15|327.1|325.1|3
1728469060000|2024-10-09 10:17:40|327.11|325.11|327.11|325.11|327.12|325.12|327.1|325.1|10
1728469070000|2024-10-09 10:17:50|327.09|325.09|327.1|325.1|327.1|325.1|327.09|325.09|2
1728469080000|2024-10-09 10:18:00|327.11|325.11|327.13|325.13|327.13|325.13|327.11|325.11|3
1728469100000|2024-10-09 10:18:20|327.12|325.12|327.13|325.13|327.13|325.13|327.12|325.12|2
1728469110000|2024-10-09 10:18:30|327.12|325.12|327.11|325.11|327.13|325.13|327.11|325.11|4
1728469120000|2024-10-09 10:18:40|327.1|325.1|327.08|325.08|327.1|325.1|327.08|325.08|3
1728469140000|2024-10-09 10:19:00|327.11|325.11|327.11|325.11|327.11|325.11|327.11|325.11|1
1728469150000|2024-10-09 10:19:10|327.08|325.08|327.01|325.01|327.08|325.08|327|325|3
1728469160000|2024-10-09 10:19:20|327|325|326.97|324.97|327.01|325.01|326.97|324.97|9
1728469170000|2024-10-09 10:19:30|326.96|324.96|326.88|324.88|326.96|324.96|326.87|324.87|13
1728469180000|2024-10-09 10:19:40|326.87|324.87|326.89|324.89|326.89|324.89|326.87|324.87|4
1728469190000|2024-10-09 10:19:50|326.9|324.9|326.9|324.9|326.9|324.9|326.9|324.9|1
1728469200000|2024-10-09 10:20:00|326.91|324.91|326.89|324.89|326.92|324.92|326.89|324.89|7
1728469210000|2024-10-09 10:20:10|326.87|324.87|326.87|324.87|326.88|324.88|326.86|324.86|5
1728469220000|2024-10-09 10:20:20|326.89|324.89|326.89|324.89|326.89|324.89|326.89|324.89|1
1728469230000|2024-10-09 10:20:30|326.92|324.92|326.92|324.92|326.92|324.92|326.92|324.92|1
1728469240000|2024-10-09 10:20:40|326.96|324.96|327.25|325.25|327.25|325.25|326.96|324.96|3
1728469250000|2024-10-09 10:20:50|327.24|325.24|327.24|325.24|327.24|325.24|327.24|325.24|1
1728469260000|2024-10-09 10:21:00|327.25|325.25|327.2|325.2|327.25|325.25|327.2|325.2|9
1728469270000|2024-10-09 10:21:10|327.18|325.18|327.16|325.16|327.18|325.18|327.16|325.16|3
1728469280000|2024-10-09 10:21:20|327.14|325.14|327.12|325.12|327.14|325.14|327.11|325.11|6
1728469290000|2024-10-09 10:21:30|327.11|325.11|327.11|325.11|327.11|325.11|327.11|325.11|1
1728469300000|2024-10-09 10:21:40|327.1|325.1|327.04|325.04|327.1|325.1|327.04|325.04|4
1728469310000|2024-10-09 10:21:50|327.12|325.12|327.08|325.08|327.12|325.12|327.08|325.08|4
1728469320000|2024-10-09 10:22:00|327.07|325.07|327.08|325.08|327.08|325.08|327.07|325.07|2
1728469330000|2024-10-09 10:22:10|327.07|325.07|327.07|325.07|327.07|325.07|327.07|325.07|1
1728469340000|2024-10-09 10:22:20|327.08|325.08|327.07|325.07|327.08|325.08|327.07|325.07|2
1728469350000|2024-10-09 10:22:30|327.08|325.08|327.07|325.07|327.08|325.08|327.07|325.07|2
1728469360000|2024-10-09 10:22:40|326.98|324.98|326.95|324.95|326.98|324.98|326.95|324.95|4
1728469370000|2024-10-09 10:22:50|326.94|324.94|326.99|324.99|326.99|324.99|326.94|324.94|3
1728469380000|2024-10-09 10:23:00|326.98|324.98|326.98|324.98|326.99|324.99|326.98|324.98|5
1728469390000|2024-10-09 10:23:10|326.96|324.96|326.9|324.9|326.97|324.97|326.9|324.9|7
1728469400000|2024-10-09 10:23:20|326.92|324.92|326.91|324.91|326.92|324.92|326.91|324.91|2
1728469410000|2024-10-09 10:23:30|326.9|324.9|326.79|324.79|326.9|324.9|326.79|324.79|7
1728469420000|2024-10-09 10:23:40|326.81|324.81|326.81|324.81|326.81|324.81|326.81|324.81|1
1728469430000|2024-10-09 10:23:50|326.82|324.82|326.86|324.86|326.87|324.87|326.82|324.82|4
1728469450000|2024-10-09 10:24:10|326.84|324.84|326.84|324.84|326.84|324.84|326.84|324.84|1
1728469460000|2024-10-09 10:24:20|326.85|324.85|326.86|324.86|326.88|324.88|326.85|324.85|4
1728469480000|2024-10-09 10:24:40|326.87|324.87|326.86|324.86|326.87|324.87|326.86|324.86|2
1728469500000|2024-10-09 10:25:00|326.85|324.85|326.73|324.73|326.85|324.85|326.73|324.73|6
1728469510000|2024-10-09 10:25:10|326.8|324.8|326.77|324.77|326.8|324.8|326.77|324.77|2
1728469520000|2024-10-09 10:25:20|326.75|324.75|326.75|324.75|326.75|324.75|326.74|324.74|5
1728469530000|2024-10-09 10:25:30|326.74|324.74|326.74|324.74|326.74|324.74|326.74|324.74|1
1728469550000|2024-10-09 10:25:50|326.72|324.72|326.72|324.72|326.74|324.74|326.71|324.71|5
1728469560000|2024-10-09 10:26:00|326.69|324.69|326.75|324.75|326.77|324.77|326.69|324.69|4
1728469570000|2024-10-09 10:26:10|326.74|324.74|326.74|324.74|326.75|324.75|326.74|324.74|9
1728469580000|2024-10-09 10:26:20|326.73|324.73|326.71|324.71|326.73|324.73|326.7|324.7|5
1728469590000|2024-10-09 10:26:30|326.69|324.69|326.69|324.69|326.69|324.69|326.69|324.69|1
1728469600000|2024-10-09 10:26:40|326.71|324.71|326.75|324.75|326.75|324.75|326.71|324.71|3
1728469610000|2024-10-09 10:26:50|326.74|324.74|326.75|324.75|326.75|324.75|326.74|324.74|2
1728469620000|2024-10-09 10:27:00|326.74|324.74|326.75|324.75|326.75|324.75|326.74|324.74|2
1728469630000|2024-10-09 10:27:10|326.74|324.74|326.68|324.68|326.75|324.75|326.68|324.68|7
1728469640000|2024-10-09 10:27:20|326.69|324.69|326.69|324.69|326.69|324.69|326.69|324.69|1
1728469650000|2024-10-09 10:27:30|326.7|324.7|326.68|324.68|326.7|324.7|326.68|324.68|3
1728469670000|2024-10-09 10:27:50|326.66|324.66|326.68|324.68|326.68|324.68|326.66|324.66|2
1728469680000|2024-10-09 10:28:00|326.66|324.66|326.6|324.6|326.68|324.68|326.6|324.6|6
1728469710000|2024-10-09 10:28:30|326.62|324.62|326.61|324.61|326.62|324.62|326.61|324.61|2
1728469740000|2024-10-09 10:29:00|326.64|324.64|326.66|324.66|326.66|324.66|326.64|324.64|2
1728469750000|2024-10-09 10:29:10|326.67|324.67|326.67|324.67|326.67|324.67|326.67|324.67|1
1728469760000|2024-10-09 10:29:20|326.66|324.66|326.67|324.67|326.7|324.7|326.66|324.66|4
1728469770000|2024-10-09 10:29:30|326.7|324.7|326.71|324.71|326.72|324.72|326.7|324.7|3
1728469780000|2024-10-09 10:29:40|326.72|324.72|326.73|324.73|326.73|324.73|326.72|324.72|2
1728469790000|2024-10-09 10:29:50|326.72|324.72|326.72|324.72|326.72|324.72|326.71|324.71|3
1728469800000|2024-10-09 10:30:00|326.71|324.71|326.69|324.69|326.72|324.72|326.69|324.69|4
1728469810000|2024-10-09 10:30:10|326.7|324.7|326.73|324.73|326.74|324.74|326.7|324.7|5
1728469820000|2024-10-09 10:30:20|326.74|324.74|326.76|324.76|326.76|324.76|326.72|324.72|8
1728469850000|2024-10-09 10:30:50|326.74|324.74|326.75|324.75|326.76|324.76|326.74|324.74|3
1728469860000|2024-10-09 10:31:00|326.77|324.77|326.9|324.9|326.9|324.9|326.77|324.77|5
1728469880000|2024-10-09 10:31:20|326.89|324.89|326.85|324.85|326.89|324.89|326.85|324.85|4
1728469890000|2024-10-09 10:31:30|326.84|324.84|326.78|324.78|326.84|324.84|326.78|324.78|7
1728469900000|2024-10-09 10:31:40|326.77|324.77|326.76|324.76|326.77|324.77|326.76|324.76|2
1728469910000|2024-10-09 10:31:50|326.68|324.68|326.61|324.61|326.68|324.68|326.61|324.61|5
1728469920000|2024-10-09 10:32:00|326.6|324.6|326.66|324.66|326.66|324.66|326.6|324.6|7
1728469930000|2024-10-09 10:32:10|326.65|324.65|326.61|324.61|326.65|324.65|326.61|324.61|5
1728469940000|2024-10-09 10:32:20|326.62|324.62|326.61|324.61|326.62|324.62|326.61|324.61|2
1728469950000|2024-10-09 10:32:30|326.55|324.55|326.54|324.54|326.55|324.55|326.52|324.52|3
1728469960000|2024-10-09 10:32:40|326.57|324.57|326.58|324.58|326.59|324.59|326.57|324.57|3
1728469970000|2024-10-09 10:32:50|326.59|324.59|326.61|324.61|326.61|324.61|326.59|324.59|11
1728469980000|2024-10-09 10:33:00|326.63|324.63|326.61|324.61|326.63|324.63|326.61|324.61|3
1728470010000|2024-10-09 10:33:30|326.63|324.63|326.63|324.63|326.63|324.63|326.61|324.61|11
1728470020000|2024-10-09 10:33:40|326.62|324.62|326.57|324.57|326.62|324.62|326.57|324.57|9
1728470030000|2024-10-09 10:33:50|326.55|324.55|326.52|324.52|326.55|324.55|326.52|324.52|4
1728470040000|2024-10-09 10:34:00|326.51|324.51|326.49|324.49|326.51|324.51|326.49|324.49|2
1728470050000|2024-10-09 10:34:10|326.54|324.54|326.54|324.54|326.56|324.56|326.54|324.54|4
1728470060000|2024-10-09 10:34:20|326.53|324.53|326.56|324.56|326.56|324.56|326.53|324.53|5
1728470080000|2024-10-09 10:34:40|326.54|324.54|326.53|324.53|326.54|324.54|326.52|324.52|4
1728470090000|2024-10-09 10:34:50|326.51|324.51|326.36|324.36|326.51|324.51|326.36|324.36|7
1728470110000|2024-10-09 10:35:10|326.35|324.35|326.34|324.34|326.35|324.35|326.34|324.34|2
1728470120000|2024-10-09 10:35:20|326.33|324.33|326.44|324.44|326.45|324.45|326.32|324.32|8
1728470140000|2024-10-09 10:35:40|326.43|324.43|326.43|324.43|326.44|324.44|326.41|324.41|5
1728470150000|2024-10-09 10:35:50|326.42|324.42|326.4|324.4|326.42|324.42|326.4|324.4|3
1728470160000|2024-10-09 10:36:00|326.45|324.45|326.45|324.45|326.45|324.45|326.45|324.45|1
1728470170000|2024-10-09 10:36:10|326.44|324.44|326.39|324.39|326.44|324.44|326.39|324.39|4
1728470180000|2024-10-09 10:36:20|326.38|324.38|326.37|324.37|326.38|324.38|326.37|324.37|2
1728470190000|2024-10-09 10:36:30|326.36|324.36|326.39|324.39|326.39|324.39|326.34|324.34|4
1728470200000|2024-10-09 10:36:40|326.4|324.4|326.4|324.4|326.4|324.4|326.4|324.4|1
1728470220000|2024-10-09 10:37:00|326.39|324.39|326.39|324.39|326.39|324.39|326.39|324.39|1
1728470230000|2024-10-09 10:37:10|326.4|324.4|326.4|324.4|326.4|324.4|326.4|324.4|1
1728470240000|2024-10-09 10:37:20|326.45|324.45|326.44|324.44|326.45|324.45|326.44|324.44|2
1728470250000|2024-10-09 10:37:30|326.43|324.43|326.4|324.4|326.43|324.43|326.4|324.4|6
1728470260000|2024-10-09 10:37:40|326.39|324.39|326.39|324.39|326.39|324.39|326.39|324.39|1
1728470270000|2024-10-09 10:37:50|326.37|324.37|326.37|324.37|326.37|324.37|326.37|324.37|1
1728470280000|2024-10-09 10:38:00|326.36|324.36|326.37|324.37|326.37|324.37|326.36|324.36|2
1728470290000|2024-10-09 10:38:10|326.36|324.36|326.34|324.34|326.36|324.36|326.34|324.34|3
1728470300000|2024-10-09 10:38:20|326.35|324.35|326.35|324.35|326.35|324.35|326.33|324.33|3
1728470310000|2024-10-09 10:38:30|326.34|324.34|326.34|324.34|326.34|324.34|326.34|324.34|1
1728470320000|2024-10-09 10:38:40|326.35|324.35|326.34|324.34|326.35|324.35|326.34|324.34|4
1728470330000|2024-10-09 10:38:50|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1728470340000|2024-10-09 10:39:00|326.34|324.34|326.34|324.34|326.34|324.34|326.34|324.34|1
1728470350000|2024-10-09 10:39:10|326.33|324.33|326.35|324.35|326.35|324.35|326.33|324.33|2
1728470360000|2024-10-09 10:39:20|326.34|324.34|326.34|324.34|326.34|324.34|326.34|324.34|1
1728470380000|2024-10-09 10:39:40|326.33|324.33|326.25|324.25|326.33|324.33|326.25|324.25|4
1728470390000|2024-10-09 10:39:50|326.24|324.24|326.25|324.25|326.25|324.25|326.24|324.24|2
1728470400000|2024-10-09 10:40:00|326.33|324.33|326.31|324.31|326.33|324.33|326.31|324.31|5
1728470410000|2024-10-09 10:40:10|326.32|324.32|326.33|324.33|326.34|324.34|326.32|324.32|3
1728470420000|2024-10-09 10:40:20|326.32|324.32|326.28|324.28|326.33|324.33|326.28|324.28|7
1728470430000|2024-10-09 10:40:30|326.29|324.29|326.29|324.29|326.29|324.29|326.29|324.29|1
1728470440000|2024-10-09 10:40:40|326.31|324.31|326.34|324.34|326.34|324.34|326.31|324.31|2
1728470450000|2024-10-09 10:40:50|326.33|324.33|326.33|324.33|326.34|324.34|326.33|324.33|3
1728470460000|2024-10-09 10:41:00|326.34|324.34|326.33|324.33|326.34|324.34|326.33|324.33|6
1728470470000|2024-10-09 10:41:10|326.32|324.32|326.32|324.32|326.33|324.33|326.32|324.32|5
1728470480000|2024-10-09 10:41:20|326.33|324.33|326.3|324.3|326.33|324.33|326.3|324.3|3
1728470490000|2024-10-09 10:41:30|326.31|324.31|326.31|324.31|326.32|324.32|326.3|324.3|5
1728470500000|2024-10-09 10:41:40|326.3|324.3|326.34|324.34|326.34|324.34|326.3|324.3|8
1728470510000|2024-10-09 10:41:50|326.33|324.33|326.33|324.33|326.34|324.34|326.33|324.33|3
1728470520000|2024-10-09 10:42:00|326.32|324.32|326.32|324.32|326.32|324.32|326.32|324.32|1
1728470530000|2024-10-09 10:42:10|326.31|324.31|326.31|324.31|326.31|324.31|326.31|324.31|1
1728470540000|2024-10-09 10:42:20|326.29|324.29|326.29|324.29|326.29|324.29|326.29|324.29|1
1728470570000|2024-10-09 10:42:50|326.32|324.32|326.31|324.31|326.32|324.32|326.31|324.31|2
1728470580000|2024-10-09 10:43:00|326.32|324.32|326.31|324.31|326.33|324.33|326.31|324.31|6
1728470600000|2024-10-09 10:43:20|326.29|324.29|326.25|324.25|326.29|324.29|326.25|324.25|5
1728470620000|2024-10-09 10:43:40|326.27|324.27|326.27|324.27|326.31|324.31|326.27|324.27|5
1728470630000|2024-10-09 10:43:50|326.25|324.25|326.29|324.29|326.32|324.32|326.22|324.22|6
1728470640000|2024-10-09 10:44:00|326.32|324.32|326.27|324.27|326.32|324.32|326.27|324.27|5
1728470650000|2024-10-09 10:44:10|326.28|324.28|326.3|324.3|326.3|324.3|326.28|324.28|3
1728470660000|2024-10-09 10:44:20|326.29|324.29|326.29|324.29|326.29|324.29|326.29|324.29|1
1728470670000|2024-10-09 10:44:30|326.3|324.3|326.31|324.31|326.31|324.31|326.3|324.3|2
1728470680000|2024-10-09 10:44:40|326.38|324.38|326.38|324.38|326.38|324.38|326.38|324.38|1
1728470690000|2024-10-09 10:44:50|326.34|324.34|326.32|324.32|326.34|324.34|326.32|324.32|2
1728470700000|2024-10-09 10:45:00|326.31|324.31|326.28|324.28|326.31|324.31|326.28|324.28|6
1728470710000|2024-10-09 10:45:10|326.27|324.27|326.27|324.27|326.27|324.27|326.27|324.27|1
1728470720000|2024-10-09 10:45:20|326.26|324.26|326.35|324.35|326.35|324.35|326.25|324.25|7
1728470730000|2024-10-09 10:45:30|326.37|324.37|326.37|324.37|326.37|324.37|326.37|324.37|1
1728470740000|2024-10-09 10:45:40|326.39|324.39|326.63|324.63|326.63|324.63|326.39|324.39|6
1728470750000|2024-10-09 10:45:50|326.64|324.64|326.63|324.63|326.64|324.64|326.63|324.63|2
1728470760000|2024-10-09 10:46:00|326.64|324.64|326.67|324.67|326.7|324.7|326.64|324.64|6
1728470770000|2024-10-09 10:46:10|326.66|324.66|326.82|324.82|326.82|324.82|326.63|324.63|8
1728470780000|2024-10-09 10:46:20|326.81|324.81|326.81|324.81|326.81|324.81|326.79|324.79|9
1728470790000|2024-10-09 10:46:30|326.82|324.82|326.91|324.91|326.92|324.92|326.82|324.82|5
1728470800000|2024-10-09 10:46:40|326.92|324.92|326.86|324.86|326.92|324.92|326.85|324.85|17
1728470810000|2024-10-09 10:46:50|326.87|324.87|326.94|324.94|326.94|324.94|326.87|324.87|6
1728470820000|2024-10-09 10:47:00|326.96|324.96|326.92|324.92|326.96|324.96|326.92|324.92|3
1728470830000|2024-10-09 10:47:10|326.88|324.88|326.76|324.76|326.88|324.88|326.75|324.75|7
1728470840000|2024-10-09 10:47:20|326.77|324.77|326.75|324.75|326.77|324.77|326.72|324.72|6
1728470850000|2024-10-09 10:47:30|326.76|324.76|326.77|324.77|326.77|324.77|326.75|324.75|4
1728470860000|2024-10-09 10:47:40|326.78|324.78|326.78|324.78|326.78|324.78|326.78|324.78|1
1728470870000|2024-10-09 10:47:50|326.79|324.79|326.83|324.83|326.83|324.83|326.79|324.79|5
1728470880000|2024-10-09 10:48:00|326.82|324.82|326.84|324.84|326.85|324.85|326.82|324.82|4
1728470890000|2024-10-09 10:48:10|326.83|324.83|326.94|324.94|326.94|324.94|326.81|324.81|7
1728470900000|2024-10-09 10:48:20|326.95|324.95|326.99|324.99|326.99|324.99|326.95|324.95|2
1728470910000|2024-10-09 10:48:30|326.98|324.98|326.84|324.84|326.98|324.98|326.83|324.83|6
1728470920000|2024-10-09 10:48:40|326.83|324.83|326.68|324.68|326.83|324.83|326.57|324.57|12
1728470930000|2024-10-09 10:48:50|326.69|324.69|326.69|324.69|326.69|324.69|326.66|324.66|3
1728470940000|2024-10-09 10:49:00|326.67|324.67|326.77|324.77|326.77|324.77|326.67|324.67|5
1728470950000|2024-10-09 10:49:10|326.82|324.82|326.83|324.83|326.83|324.83|326.82|324.82|6
1728470960000|2024-10-09 10:49:20|326.82|324.82|326.88|324.88|326.9|324.9|326.82|324.82|6
1728470970000|2024-10-09 10:49:30|326.87|324.87|326.73|324.73|326.87|324.87|326.72|324.72|6
1728470980000|2024-10-09 10:49:40|326.78|324.78|326.79|324.79|326.79|324.79|326.78|324.78|2
1728470990000|2024-10-09 10:49:50|326.8|324.8|326.82|324.82|326.82|324.82|326.8|324.8|2
1728471000000|2024-10-09 10:50:00|326.83|324.83|326.85|324.85|326.88|324.88|326.82|324.82|10
1728471010000|2024-10-09 10:50:10|326.83|324.83|326.81|324.81|326.83|324.83|326.8|324.8|7
1728471020000|2024-10-09 10:50:20|326.8|324.8|326.81|324.81|326.81|324.81|326.8|324.8|4
1728471030000|2024-10-09 10:50:30|326.79|324.79|326.78|324.78|326.81|324.81|326.74|324.74|8
1728471040000|2024-10-09 10:50:40|326.77|324.77|326.74|324.74|326.78|324.78|326.74|324.74|6
1728471050000|2024-10-09 10:50:50|326.73|324.73|326.75|324.75|326.76|324.76|326.73|324.73|11
1728471060000|2024-10-09 10:51:00|326.73|324.73|326.71|324.71|326.74|324.74|326.68|324.68|8
1728471070000|2024-10-09 10:51:10|326.73|324.73|326.74|324.74|326.78|324.78|326.71|324.71|8
1728471080000|2024-10-09 10:51:20|326.78|324.78|326.86|324.86|326.88|324.88|326.78|324.78|9
1728471090000|2024-10-09 10:51:30|326.85|324.85|326.81|324.81|326.85|324.85|326.8|324.8|5
1728471100000|2024-10-09 10:51:40|326.83|324.83|326.87|324.87|326.89|324.89|326.81|324.81|9
1728471110000|2024-10-09 10:51:50|326.89|324.89|326.91|324.91|326.92|324.92|326.89|324.89|3
1728471120000|2024-10-09 10:52:00|326.93|324.93|327|325|327.02|325.02|326.93|324.93|9
1728471130000|2024-10-09 10:52:10|326.99|324.99|326.99|324.99|326.99|324.99|326.99|324.99|1
1728471140000|2024-10-09 10:52:20|326.97|324.97|326.85|324.85|326.97|324.97|326.84|324.84|12
1728471160000|2024-10-09 10:52:40|326.87|324.87|326.89|324.89|326.89|324.89|326.87|324.87|2
1728471170000|2024-10-09 10:52:50|326.93|324.93|326.97|324.97|326.97|324.97|326.92|324.92|6
1728471180000|2024-10-09 10:53:00|326.98|324.98|326.96|324.96|327|325|326.94|324.94|12
1728471200000|2024-10-09 10:53:20|326.98|324.98|326.98|324.98|327.03|325.03|326.98|324.98|6
1728471210000|2024-10-09 10:53:30|326.97|324.97|326.95|324.95|326.97|324.97|326.95|324.95|3
1728471220000|2024-10-09 10:53:40|326.98|324.98|326.98|324.98|326.98|324.98|326.98|324.98|1
1728471230000|2024-10-09 10:53:50|326.96|324.96|327.02|325.02|327.02|325.02|326.96|324.96|5
1728471240000|2024-10-09 10:54:00|327.04|325.04|327.07|325.07|327.07|325.07|327.04|325.04|3
1728471250000|2024-10-09 10:54:10|327.08|325.08|327.17|325.17|327.25|325.25|327.08|325.08|16
1728471260000|2024-10-09 10:54:20|327.16|325.16|327.16|325.16|327.16|325.16|327.16|325.16|1
1728471270000|2024-10-09 10:54:30|327.15|325.15|327.12|325.12|327.15|325.15|327.09|325.09|6
1728471280000|2024-10-09 10:54:40|327.11|325.11|327.07|325.07|327.11|325.11|327.07|325.07|2
1728471290000|2024-10-09 10:54:50|327.1|325.1|327.12|325.12|327.12|325.12|327.1|325.1|3
1728471300000|2024-10-09 10:55:00|327.1|325.1|327.1|325.1|327.1|325.1|327.1|325.1|1
1728471310000|2024-10-09 10:55:10|327.09|325.09|327.09|325.09|327.09|325.09|327.08|325.08|3
1728471320000|2024-10-09 10:55:20|327.08|325.08|327|325|327.09|325.09|326.99|324.99|8
1728471330000|2024-10-09 10:55:30|326.99|324.99|326.92|324.92|326.99|324.99|326.92|324.92|6
1728471340000|2024-10-09 10:55:40|326.9|324.9|326.9|324.9|326.9|324.9|326.9|324.9|1
1728471350000|2024-10-09 10:55:50|326.94|324.94|326.93|324.93|326.94|324.94|326.92|324.92|3
1728471360000|2024-10-09 10:56:00|326.95|324.95|327.02|325.02|327.02|325.02|326.95|324.95|13
1728471370000|2024-10-09 10:56:10|327.01|325.01|326.96|324.96|327.01|325.01|326.95|324.95|7
1728471380000|2024-10-09 10:56:20|326.95|324.95|326.96|324.96|326.96|324.96|326.94|324.94|4
1728471390000|2024-10-09 10:56:30|326.95|324.95|326.94|324.94|326.96|324.96|326.94|324.94|3
1728471400000|2024-10-09 10:56:40|326.95|324.95|327.01|325.01|327.02|325.02|326.95|324.95|4
1728471410000|2024-10-09 10:56:50|327.02|325.02|327.04|325.04|327.04|325.04|327.02|325.02|9
1728471420000|2024-10-09 10:57:00|327.03|325.03|327|325|327.03|325.03|326.97|324.97|6
1728471450000|2024-10-09 10:57:30|327.02|325.02|327.02|325.02|327.02|325.02|327.02|325.02|1
1728471460000|2024-10-09 10:57:40|327.01|325.01|326.95|324.95|327.01|325.01|326.95|324.95|5
1728471470000|2024-10-09 10:57:50|326.94|324.94|326.94|324.94|326.94|324.94|326.94|324.94|1
1728471480000|2024-10-09 10:58:00|326.93|324.93|326.89|324.89|326.93|324.93|326.88|324.88|7
1728471490000|2024-10-09 10:58:10|326.92|324.92|326.95|324.95|326.95|324.95|326.92|324.92|2
1728471500000|2024-10-09 10:58:20|326.93|324.93|326.92|324.92|326.93|324.93|326.92|324.92|2
1728471510000|2024-10-09 10:58:30|326.91|324.91|326.9|324.9|326.91|324.91|326.9|324.9|2
1728471520000|2024-10-09 10:58:40|326.89|324.89|326.9|324.9|326.9|324.9|326.89|324.89|2
1728471540000|2024-10-09 10:59:00|326.93|324.93|326.89|324.89|326.94|324.94|326.88|324.88|8
1728471550000|2024-10-09 10:59:10|326.91|324.91|326.95|324.95|326.96|324.96|326.91|324.91|5
1728471560000|2024-10-09 10:59:20|326.96|324.96|326.95|324.95|326.96|324.96|326.94|324.94|4
1728471580000|2024-10-09 10:59:40|326.92|324.92|326.93|324.93|326.93|324.93|326.92|324.92|2
1728471600000|2024-10-09 11:00:00|327|325|326.91|324.91|327|325|326.91|324.91|7
1728471610000|2024-10-09 11:00:10|326.93|324.93|326.95|324.95|326.96|324.96|326.93|324.93|4
1728471620000|2024-10-09 11:00:20|326.94|324.94|326.96|324.96|326.96|324.96|326.92|324.92|6
1728471630000|2024-10-09 11:00:30|327|325|327|325|327.01|325.01|326.99|324.99|4
1728471640000|2024-10-09 11:00:40|327.05|325.05|327.04|325.04|327.05|325.05|327.04|325.04|2
1728471650000|2024-10-09 11:00:50|327.05|325.05|327|325|327.05|325.05|327|325|4
1728471660000|2024-10-09 11:01:00|327.01|325.01|326.97|324.97|327.01|325.01|326.96|324.96|8
1728471670000|2024-10-09 11:01:10|326.98|324.98|326.97|324.97|326.98|324.98|326.97|324.97|2
1728471680000|2024-10-09 11:01:20|326.98|324.98|327|325|327|325|326.98|324.98|4
1728471690000|2024-10-09 11:01:30|326.99|324.99|326.98|324.98|327|325|326.97|324.97|6
1728471700000|2024-10-09 11:01:40|326.97|324.97|326.97|324.97|326.97|324.97|326.96|324.96|3
1728471710000|2024-10-09 11:01:50|326.98|324.98|326.98|324.98|327|325|326.97|324.97|9
1728471720000|2024-10-09 11:02:00|327|325|327.1|325.1|327.13|325.13|327|325|10
1728471740000|2024-10-09 11:02:20|327.13|325.13|327.17|325.17|327.17|325.17|327.12|325.12|9
1728471750000|2024-10-09 11:02:30|327.16|325.16|327.16|325.16|327.16|325.16|327.13|325.13|7
1728471760000|2024-10-09 11:02:40|327.14|325.14|327.15|325.15|327.15|325.15|327.14|325.14|4
1728471770000|2024-10-09 11:02:50|327.16|325.16|327.16|325.16|327.16|325.16|327.15|325.15|3
1728471780000|2024-10-09 11:03:00|327.15|325.15|327.08|325.08|327.15|325.15|327.08|325.08|8
1728471790000|2024-10-09 11:03:10|327.09|325.09|327.12|325.12|327.12|325.12|327.09|325.09|4
1728471800000|2024-10-09 11:03:20|327.14|325.14|327.21|325.21|327.21|325.21|327.14|325.14|5
1728471820000|2024-10-09 11:03:40|327.2|325.2|327.2|325.2|327.2|325.2|327.2|325.2|1
1728471830000|2024-10-09 11:03:50|327.17|325.17|327.1|325.1|327.17|325.17|327.1|325.1|4
1728471840000|2024-10-09 11:04:00|327.09|325.09|327.1|325.1|327.1|325.1|327.09|325.09|2
1728471850000|2024-10-09 11:04:10|327.08|325.08|326.97|324.97|327.09|325.09|326.97|324.97|9
1728471860000|2024-10-09 11:04:20|326.96|324.96|326.84|324.84|326.96|324.96|326.84|324.84|4
1728471880000|2024-10-09 11:04:40|326.85|324.85|326.85|324.85|326.85|324.85|326.85|324.85|1
1728471890000|2024-10-09 11:04:50|326.84|324.84|326.83|324.83|326.85|324.85|326.83|324.83|3
1728471900000|2024-10-09 11:05:00|326.82|324.82|326.81|324.81|326.83|324.83|326.77|324.77|7
1728471910000|2024-10-09 11:05:10|326.83|324.83|326.82|324.82|326.83|324.83|326.81|324.81|3
1728471920000|2024-10-09 11:05:20|326.8|324.8|326.8|324.8|326.8|324.8|326.8|324.8|1
1728471950000|2024-10-09 11:05:50|326.79|324.79|326.79|324.79|326.79|324.79|326.79|324.79|1
1728471960000|2024-10-09 11:06:00|326.76|324.76|326.86|324.86|326.86|324.86|326.76|324.76|11
1728471970000|2024-10-09 11:06:10|326.88|324.88|327.01|325.01|327.01|325.01|326.88|324.88|13
1728471990000|2024-10-09 11:06:30|327.02|325.02|327.02|325.02|327.03|325.03|327.02|325.02|5
1728472000000|2024-10-09 11:06:40|327.03|325.03|327.05|325.05|327.05|325.05|327.03|325.03|3
1728472010000|2024-10-09 11:06:50|327.06|325.06|327.05|325.05|327.06|325.06|327.05|325.05|2
1728472020000|2024-10-09 11:07:00|327.06|325.06|327.04|325.04|327.06|325.06|327.04|325.04|2
1728472030000|2024-10-09 11:07:10|327.05|325.05|327.04|325.04|327.05|325.05|327.04|325.04|2
1728472040000|2024-10-09 11:07:20|327.07|325.07|327.07|325.07|327.08|325.08|327.05|325.05|15
1728472050000|2024-10-09 11:07:30|327.08|325.08|327.14|325.14|327.14|325.14|327.07|325.07|12
1728472060000|2024-10-09 11:07:40|327.13|325.13|327.16|325.16|327.16|325.16|327.12|325.12|9
1728472070000|2024-10-09 11:07:50|327.17|325.17|327.18|325.18|327.18|325.18|327.16|325.16|4
1728472080000|2024-10-09 11:08:00|327.19|325.19|327.24|325.24|327.24|325.24|327.18|325.18|6
1728472090000|2024-10-09 11:08:10|327.22|325.22|327.23|325.23|327.23|325.23|327.2|325.2|5
1728472100000|2024-10-09 11:08:20|327.22|325.22|327.23|325.23|327.23|325.23|327.22|325.22|6
1728472110000|2024-10-09 11:08:30|327.22|325.22|327.23|325.23|327.24|325.24|327.22|325.22|6
1728472120000|2024-10-09 11:08:40|327.24|325.24|327.23|325.23|327.24|325.24|327.23|325.23|2
1728472150000|2024-10-09 11:09:10|327.24|325.24|327.23|325.23|327.24|325.24|327.21|325.21|4
1728472170000|2024-10-09 11:09:30|327.25|325.25|327.3|325.3|327.3|325.3|327.25|325.25|6
1728472180000|2024-10-09 11:09:40|327.29|325.29|327.29|325.29|327.29|325.29|327.28|325.28|9
1728472190000|2024-10-09 11:09:50|327.28|325.28|327.26|325.26|327.28|325.28|327.26|325.26|4
1728472200000|2024-10-09 11:10:00|327.27|325.27|327.29|325.29|327.29|325.29|327.26|325.26|4
1728472210000|2024-10-09 11:10:10|327.3|325.3|327.29|325.29|327.3|325.3|327.29|325.29|6
1728472220000|2024-10-09 11:10:20|327.28|325.28|327.28|325.28|327.29|325.29|327.28|325.28|3
1728472230000|2024-10-09 11:10:30|327.29|325.29|327.3|325.3|327.3|325.3|327.29|325.29|2
1728472260000|2024-10-09 11:11:00|327.31|325.31|327.36|325.36|327.36|325.36|327.31|325.31|6
1728472270000|2024-10-09 11:11:10|327.37|325.37|327.46|325.46|327.47|325.47|327.37|325.37|9
1728472280000|2024-10-09 11:11:20|327.47|325.47|327.46|325.46|327.47|325.47|327.46|325.46|2
1728472290000|2024-10-09 11:11:30|327.45|325.45|327.45|325.45|327.45|325.45|327.45|325.45|1
1728472300000|2024-10-09 11:11:40|327.38|325.38|327.36|325.36|327.38|325.38|327.36|325.36|5
1728472310000|2024-10-09 11:11:50|327.37|325.37|327.37|325.37|327.41|325.41|327.37|325.37|11
1728472320000|2024-10-09 11:12:00|327.35|325.35|327.28|325.28|327.35|325.35|327.28|325.28|12
1728472330000|2024-10-09 11:12:10|327.29|325.29|327.26|325.26|327.3|325.3|327.25|325.25|4
1728472350000|2024-10-09 11:12:30|327.27|325.27|327.26|325.26|327.28|325.28|327.26|325.26|5
1728472360000|2024-10-09 11:12:40|327.27|325.27|327.3|325.3|327.3|325.3|327.27|325.27|3
1728472370000|2024-10-09 11:12:50|327.29|325.29|327.27|325.27|327.3|325.3|327.27|325.27|5
1728472380000|2024-10-09 11:13:00|327.25|325.25|327.26|325.26|327.26|325.26|327.25|325.25|2
1728472390000|2024-10-09 11:13:10|327.25|325.25|327.25|325.25|327.25|325.25|327.25|325.25|1
1728472400000|2024-10-09 11:13:20|327.21|325.21|327.19|325.19|327.21|325.21|327.17|325.17|5
1728472410000|2024-10-09 11:13:30|327.2|325.2|327.19|325.19|327.21|325.21|327.19|325.19|4
1728472420000|2024-10-09 11:13:40|327.2|325.2|327.18|325.18|327.2|325.2|327.17|325.17|7
1728472430000|2024-10-09 11:13:50|327.17|325.17|327.17|325.17|327.18|325.18|327.17|325.17|3
1728472440000|2024-10-09 11:14:00|327.18|325.18|327.15|325.15|327.18|325.18|327.15|325.15|3
1728472450000|2024-10-09 11:14:10|327.18|325.18|327.18|325.18|327.18|325.18|327.16|325.16|6
1728472460000|2024-10-09 11:14:20|327.19|325.19|327.19|325.19|327.2|325.2|327.19|325.19|3
1728472480000|2024-10-09 11:14:40|327.2|325.2|327.19|325.19|327.21|325.21|327.19|325.19|5
1728472490000|2024-10-09 11:14:50|327.2|325.2|327.19|325.19|327.2|325.2|327.19|325.19|2
1728472500000|2024-10-09 11:15:00|327.2|325.2|327.18|325.18|327.2|325.2|327.15|325.15|6
1728472520000|2024-10-09 11:15:20|327.19|325.19|327.26|325.26|327.27|325.27|327.18|325.18|8
1728472530000|2024-10-09 11:15:30|327.27|325.27|327.26|325.26|327.27|325.27|327.26|325.26|10
1728472540000|2024-10-09 11:15:40|327.27|325.27|327.3|325.3|327.31|325.31|327.26|325.26|10
1728472550000|2024-10-09 11:15:50|327.31|325.31|327.31|325.31|327.32|325.32|327.31|325.31|3
1728472560000|2024-10-09 11:16:00|327.29|325.29|327.28|325.28|327.29|325.29|327.28|325.28|2
1728472570000|2024-10-09 11:16:10|327.27|325.27|327.27|325.27|327.27|325.27|327.27|325.27|1
1728472580000|2024-10-09 11:16:20|327.2|325.2|327.22|325.22|327.24|325.24|327.2|325.2|7
1728472590000|2024-10-09 11:16:30|327.23|325.23|327.23|325.23|327.23|325.23|327.23|325.23|1
1728472600000|2024-10-09 11:16:40|327.18|325.18|327.2|325.2|327.21|325.21|327.18|325.18|3
1728472610000|2024-10-09 11:16:50|327.19|325.19|327.18|325.18|327.19|325.19|327.17|325.17|4
1728472620000|2024-10-09 11:17:00|327.16|325.16|327.18|325.18|327.2|325.2|327.16|325.16|6
1728472630000|2024-10-09 11:17:10|327.19|325.19|327.13|325.13|327.19|325.19|327.13|325.13|6
1728472650000|2024-10-09 11:17:30|327.12|325.12|327.11|325.11|327.12|325.12|327.11|325.11|2
1728472660000|2024-10-09 11:17:40|327.1|325.1|327.1|325.1|327.1|325.1|327.1|325.1|1
1728472670000|2024-10-09 11:17:50|327.12|325.12|326.99|324.99|327.12|325.12|326.99|324.99|7
1728472680000|2024-10-09 11:18:00|327|325|326.99|324.99|327|325|326.99|324.99|2
1728472690000|2024-10-09 11:18:10|327|325|327.01|325.01|327.01|325.01|327|325|2
1728472700000|2024-10-09 11:18:20|327|325|327|325|327|325|327|325|1
1728472710000|2024-10-09 11:18:30|327.01|325.01|327.01|325.01|327.02|325.02|327|325|9
1728472720000|2024-10-09 11:18:40|327.02|325.02|326.99|324.99|327.02|325.02|326.99|324.99|6
1728472730000|2024-10-09 11:18:50|327.01|325.01|327.01|325.01|327.01|325.01|327.01|325.01|1
1728472740000|2024-10-09 11:19:00|327|325|326.98|324.98|327|325|326.96|324.96|12
1728472750000|2024-10-09 11:19:10|327|325|327|325|327|325|326.98|324.98|10
1728472760000|2024-10-09 11:19:20|326.99|324.99|326.99|324.99|327|325|326.99|324.99|11
1728472770000|2024-10-09 11:19:30|326.97|324.97|326.94|324.94|326.97|324.97|326.94|324.94|3
1728472780000|2024-10-09 11:19:40|326.93|324.93|326.94|324.94|326.95|324.95|326.93|324.93|3
1728472800000|2024-10-09 11:20:00|326.93|324.93|326.97|324.97|326.97|324.97|326.93|324.93|4
1728472810000|2024-10-09 11:20:10|326.98|324.98|326.92|324.92|326.98|324.98|326.92|324.92|4
1728472820000|2024-10-09 11:20:20|326.86|324.86|326.78|324.78|326.86|324.86|326.78|324.78|6
1728472830000|2024-10-09 11:20:30|326.79|324.79|326.71|324.71|326.79|324.79|326.71|324.71|6
1728472840000|2024-10-09 11:20:40|326.62|324.62|326.59|324.59|326.62|324.62|326.59|324.59|2
1728472850000|2024-10-09 11:20:50|326.58|324.58|326.57|324.57|326.58|324.58|326.56|324.56|9
1728472860000|2024-10-09 11:21:00|326.56|324.56|326.59|324.59|326.6|324.6|326.56|324.56|7
1728472870000|2024-10-09 11:21:10|326.58|324.58|326.42|324.42|326.58|324.58|326.42|324.42|6
1728472880000|2024-10-09 11:21:20|326.41|324.41|326.4|324.4|326.41|324.41|326.4|324.4|2
1728472890000|2024-10-09 11:21:30|326.39|324.39|326.39|324.39|326.39|324.39|326.38|324.38|5
1728472900000|2024-10-09 11:21:40|326.38|324.38|326.38|324.38|326.38|324.38|326.38|324.38|1
1728472910000|2024-10-09 11:21:50|326.37|324.37|326.35|324.35|326.38|324.38|326.34|324.34|7
1728472920000|2024-10-09 11:22:00|326.36|324.36|326.39|324.39|326.39|324.39|326.34|324.34|5
1728472930000|2024-10-09 11:22:10|326.38|324.38|326.36|324.36|326.39|324.39|326.36|324.36|14
1728472940000|2024-10-09 11:22:20|326.37|324.37|326.39|324.39|326.39|324.39|326.36|324.36|4
1728472950000|2024-10-09 11:22:30|326.43|324.43|326.44|324.44|326.44|324.44|326.43|324.43|2
1728472960000|2024-10-09 11:22:40|326.43|324.43|326.44|324.44|326.44|324.44|326.43|324.43|8
1728472970000|2024-10-09 11:22:50|326.43|324.43|326.42|324.42|326.44|324.44|326.42|324.42|12
1728472980000|2024-10-09 11:23:00|326.41|324.41|326.4|324.4|326.41|324.41|326.4|324.4|2
1728472990000|2024-10-09 11:23:10|326.41|324.41|326.4|324.4|326.41|324.41|326.4|324.4|2
1728473000000|2024-10-09 11:23:20|326.42|324.42|326.41|324.41|326.42|324.42|326.41|324.41|2
1728473010000|2024-10-09 11:23:30|326.4|324.4|326.39|324.39|326.4|324.4|326.39|324.39|2
1728473020000|2024-10-09 11:23:40|326.38|324.38|326.4|324.4|326.4|324.4|326.38|324.38|3
1728473030000|2024-10-09 11:23:50|326.39|324.39|326.41|324.41|326.42|324.42|326.39|324.39|3
1728473040000|2024-10-09 11:24:00|326.4|324.4|326.4|324.4|326.4|324.4|326.4|324.4|1
1728473050000|2024-10-09 11:24:10|326.39|324.39|326.38|324.38|326.39|324.39|326.38|324.38|2
1728473060000|2024-10-09 11:24:20|326.37|324.37|326.37|324.37|326.37|324.37|326.37|324.37|1
1728473080000|2024-10-09 11:24:40|326.38|324.38|326.38|324.38|326.38|324.38|326.38|324.38|1
1728473110000|2024-10-09 11:25:10|326.37|324.37|326.36|324.36|326.37|324.37|326.36|324.36|2
1728473130000|2024-10-09 11:25:30|326.33|324.33|326.33|324.33|326.33|324.33|326.33|324.33|1
1728473140000|2024-10-09 11:25:40|326.36|324.36|326.36|324.36|326.36|324.36|326.36|324.36|1
1728473150000|2024-10-09 11:25:50|326.38|324.38|326.38|324.38|326.38|324.38|326.38|324.38|1
1728473160000|2024-10-09 11:26:00|326.42|324.42|326.42|324.42|326.42|324.42|326.42|324.42|1
1728473180000|2024-10-09 11:26:20|326.41|324.41|326.41|324.41|326.41|324.41|326.41|324.41|1
1728473190000|2024-10-09 11:26:30|326.38|324.38|326.41|324.41|326.41|324.41|326.38|324.38|2
1728473200000|2024-10-09 11:26:40|326.39|324.39|326.39|324.39|326.39|324.39|326.39|324.39|1
1728473210000|2024-10-09 11:26:50|326.38|324.38|326.38|324.38|326.38|324.38|326.38|324.38|1
1728473230000|2024-10-09 11:27:10|326.52|324.52|326.54|324.54|326.57|324.57|326.52|324.52|6
1728473240000|2024-10-09 11:27:20|326.55|324.55|326.63|324.63|326.64|324.64|326.55|324.55|3
1728473260000|2024-10-09 11:27:40|326.69|324.69|326.69|324.69|326.7|324.7|326.68|324.68|9
1728473270000|2024-10-09 11:27:50|326.68|324.68|326.7|324.7|326.7|324.7|326.66|324.66|12
1728473280000|2024-10-09 11:28:00|326.69|324.69|326.67|324.67|326.7|324.7|326.66|324.66|7
1728473290000|2024-10-09 11:28:10|326.68|324.68|326.68|324.68|326.68|324.68|326.68|324.68|1
1728473300000|2024-10-09 11:28:20|326.69|324.69|326.7|324.7|326.72|324.72|326.69|324.69|7
1728473320000|2024-10-09 11:28:40|326.69|324.69|326.71|324.71|326.71|324.71|326.69|324.69|3
1728473330000|2024-10-09 11:28:50|326.72|324.72|326.72|324.72|326.73|324.73|326.72|324.72|9
1728473340000|2024-10-09 11:29:00|326.73|324.73|326.74|324.74|326.75|324.75|326.73|324.73|4
1728473360000|2024-10-09 11:29:20|326.75|324.75|326.89|324.89|326.9|324.9|326.75|324.75|7
1728473370000|2024-10-09 11:29:30|326.87|324.87|326.87|324.87|326.87|324.87|326.87|324.87|1
1728473380000|2024-10-09 11:29:40|326.86|324.86|326.85|324.85|326.86|324.86|326.84|324.84|4
1728473390000|2024-10-09 11:29:50|326.86|324.86|326.86|324.86|326.87|324.87|326.86|324.86|3
1728473400000|2024-10-09 11:30:00|326.87|324.87|326.86|324.86|326.87|324.87|326.86|324.86|4
1728473410000|2024-10-09 11:30:10|326.78|324.78|326.78|324.78|326.8|324.8|326.76|324.76|8
1728473420000|2024-10-09 11:30:20|326.77|324.77|326.75|324.75|326.77|324.77|326.75|324.75|2
1728473430000|2024-10-09 11:30:30|326.76|324.76|326.75|324.75|326.76|324.76|326.75|324.75|2
1728473440000|2024-10-09 11:30:40|326.76|324.76|326.79|324.79|326.79|324.79|326.76|324.76|3
1728473450000|2024-10-09 11:30:50|326.81|324.81|326.89|324.89|326.89|324.89|326.81|324.81|5
1728473460000|2024-10-09 11:31:00|326.91|324.91|327|325|327.01|325.01|326.91|324.91|6
1728473470000|2024-10-09 11:31:10|326.99|324.99|327|325|327|325|326.99|324.99|4
1728473480000|2024-10-09 11:31:20|327.01|325.01|326.98|324.98|327.02|325.02|326.98|324.98|4
1728473490000|2024-10-09 11:31:30|326.97|324.97|326.9|324.9|326.97|324.97|326.83|324.83|11
1728473500000|2024-10-09 11:31:40|326.88|324.88|326.82|324.82|326.88|324.88|326.74|324.74|18
1728473510000|2024-10-09 11:31:50|326.8|324.8|326.73|324.73|326.8|324.8|326.72|324.72|9
1728473520000|2024-10-09 11:32:00|326.74|324.74|326.65|324.65|326.75|324.75|326.65|324.65|11
1728473530000|2024-10-09 11:32:10|326.64|324.64|326.62|324.62|326.64|324.64|326.61|324.61|9
1728473540000|2024-10-09 11:32:20|326.64|324.64|326.63|324.63|326.64|324.64|326.63|324.63|2
1728473550000|2024-10-09 11:32:30|326.6|324.6|326.58|324.58|326.6|324.6|326.58|324.58|2
1728473560000|2024-10-09 11:32:40|326.57|324.57|326.56|324.56|326.6|324.6|326.54|324.54|8
1728473570000|2024-10-09 11:32:50|326.57|324.57|326.57|324.57|326.58|324.58|326.57|324.57|3
1728473580000|2024-10-09 11:33:00|326.58|324.58|326.52|324.52|326.58|324.58|326.5|324.5|11
1728473590000|2024-10-09 11:33:10|326.53|324.53|326.5|324.5|326.55|324.55|326.49|324.49|11
1728473600000|2024-10-09 11:33:20|326.49|324.49|326.64|324.64|326.64|324.64|326.47|324.47|15
1728473610000|2024-10-09 11:33:30|326.65|324.65|326.64|324.64|326.65|324.65|326.64|324.64|2
1728473620000|2024-10-09 11:33:40|326.63|324.63|326.63|324.63|326.63|324.63|326.63|324.63|1
1728473630000|2024-10-09 11:33:50|326.64|324.64|326.66|324.66|326.66|324.66|326.64|324.64|2
1728473640000|2024-10-09 11:34:00|326.68|324.68|326.59|324.59|326.73|324.73|326.59|324.59|15
1728473650000|2024-10-09 11:34:10|326.53|324.53|326.52|324.52|326.53|324.53|326.46|324.46|9
1728473660000|2024-10-09 11:34:20|326.51|324.51|326.52|324.52|326.53|324.53|326.51|324.51|5
1728473670000|2024-10-09 11:34:30|326.53|324.53|326.52|324.52|326.53|324.53|326.52|324.52|6
1728473680000|2024-10-09 11:34:40|326.53|324.53|326.52|324.52|326.53|324.53|326.52|324.52|6
1728473690000|2024-10-09 11:34:50|326.5|324.5|326.53|324.53|326.53|324.53|326.5|324.5|5
1728473700000|2024-10-09 11:35:00|326.51|324.51|326.49|324.49|326.51|324.51|326.49|324.49|2
1728473710000|2024-10-09 11:35:10|326.5|324.5|326.61|324.61|326.61|324.61|326.5|324.5|4
1728473720000|2024-10-09 11:35:20|326.62|324.62|326.82|324.82|326.82|324.82|326.6|324.6|13
1728473730000|2024-10-09 11:35:30|326.83|324.83|326.68|324.68|326.91|324.91|326.67|324.67|19
1728473740000|2024-10-09 11:35:40|326.71|324.71|326.69|324.69|326.71|324.71|326.69|324.69|2
1728473750000|2024-10-09 11:35:50|326.7|324.7|326.69|324.69|326.7|324.7|326.69|324.69|4
1728473760000|2024-10-09 11:36:00|326.67|324.67|326.81|324.81|326.81|324.81|326.67|324.67|8
1728473770000|2024-10-09 11:36:10|326.83|324.83|326.65|324.65|326.83|324.83|326.65|324.65|8
1728473780000|2024-10-09 11:36:20|326.64|324.64|326.64|324.64|326.64|324.64|326.62|324.62|3
1728473790000|2024-10-09 11:36:30|326.61|324.61|326.77|324.77|326.77|324.77|326.61|324.61|6
1728473800000|2024-10-09 11:36:40|326.78|324.78|326.66|324.66|326.78|324.78|326.66|324.66|11
1728473810000|2024-10-09 11:36:50|326.68|324.68|326.68|324.68|326.68|324.68|326.68|324.68|1
1728473820000|2024-10-09 11:37:00|326.67|324.67|326.6|324.6|326.67|324.67|326.56|324.56|11
1728473830000|2024-10-09 11:37:10|326.59|324.59|326.61|324.61|326.62|324.62|326.56|324.56|10
1728473840000|2024-10-09 11:37:20|326.59|324.59|326.59|324.59|326.59|324.59|326.58|324.58|3
1728473850000|2024-10-09 11:37:30|326.61|324.61|326.61|324.61|326.63|324.63|326.61|324.61|5
1728473860000|2024-10-09 11:37:40|326.62|324.62|326.65|324.65|326.66|324.66|326.61|324.61|6
1728473870000|2024-10-09 11:37:50|326.66|324.66|326.65|324.65|326.66|324.66|326.65|324.65|4
1728473880000|2024-10-09 11:38:00|326.63|324.63|326.73|324.73|326.73|324.73|326.59|324.59|8
1728473890000|2024-10-09 11:38:10|326.72|324.72|326.72|324.72|326.72|324.72|326.72|324.72|1
1728473900000|2024-10-09 11:38:20|326.71|324.71|326.7|324.7|326.71|324.71|326.68|324.68|3
1728473910000|2024-10-09 11:38:30|326.69|324.69|326.68|324.68|326.69|324.69|326.63|324.63|5
1728473920000|2024-10-09 11:38:40|326.77|324.77|326.88|324.88|326.88|324.88|326.77|324.77|7
1728473930000|2024-10-09 11:38:50|326.86|324.86|326.84|324.84|326.86|324.86|326.83|324.83|8
1728473940000|2024-10-09 11:39:00|326.85|324.85|326.9|324.9|326.94|324.94|326.85|324.85|6
1728473950000|2024-10-09 11:39:10|326.89|324.89|326.76|324.76|326.89|324.89|326.76|324.76|9
1728473960000|2024-10-09 11:39:20|326.77|324.77|326.81|324.81|326.89|324.89|326.77|324.77|13
1728473970000|2024-10-09 11:39:30|326.79|324.79|326.68|324.68|326.79|324.79|326.63|324.63|7
1728473980000|2024-10-09 11:39:40|326.69|324.69|326.7|324.7|326.71|324.71|326.69|324.69|6
1728474000000|2024-10-09 11:40:00|326.69|324.69|326.52|324.52|326.69|324.69|326.52|324.52|13
1728474010000|2024-10-09 11:40:10|326.5|324.5|326.39|324.39|326.5|324.5|326.36|324.36|10
1728474020000|2024-10-09 11:40:20|326.4|324.4|326.46|324.46|326.48|324.48|326.39|324.39|13
1728474030000|2024-10-09 11:40:30|326.47|324.47|326.49|324.49|326.51|324.51|326.47|324.47|6
1728474040000|2024-10-09 11:40:40|326.5|324.5|326.59|324.59|326.59|324.59|326.5|324.5|13
1728474050000|2024-10-09 11:40:50|326.58|324.58|326.5|324.5|326.58|324.58|326.5|324.5|5
1728474060000|2024-10-09 11:41:00|326.51|324.51|326.54|324.54|326.54|324.54|326.51|324.51|4
1728474070000|2024-10-09 11:41:10|326.55|324.55|326.59|324.59|326.59|324.59|326.55|324.55|5
1728474080000|2024-10-09 11:41:20|326.6|324.6|326.61|324.61|326.63|324.63|326.6|324.6|6
1728474090000|2024-10-09 11:41:30|326.6|324.6|326.63|324.63|326.63|324.63|326.6|324.6|7
1728474100000|2024-10-09 11:41:40|326.62|324.62|326.62|324.62|326.62|324.62|326.62|324.62|1
1728474110000|2024-10-09 11:41:50|326.63|324.63|326.65|324.65|326.66|324.66|326.62|324.62|9
1728474120000|2024-10-09 11:42:00|326.64|324.64|326.7|324.7|326.7|324.7|326.64|324.64|5
1728474130000|2024-10-09 11:42:10|326.71|324.71|326.72|324.72|326.77|324.77|326.71|324.71|4
1728474140000|2024-10-09 11:42:20|326.71|324.71|326.62|324.62|326.71|324.71|326.62|324.62|7
1728474150000|2024-10-09 11:42:30|326.6|324.6|326.57|324.57|326.6|324.6|326.57|324.57|5
1728474160000|2024-10-09 11:42:40|326.58|324.58|326.62|324.62|326.62|324.62|326.58|324.58|4
1728474170000|2024-10-09 11:42:50|326.65|324.65|326.68|324.68|326.68|324.68|326.65|324.65|3
1728474180000|2024-10-09 11:43:00|326.69|324.69|326.68|324.68|326.69|324.69|326.68|324.68|2
1728474190000|2024-10-09 11:43:10|326.69|324.69|326.71|324.71|326.72|324.72|326.69|324.69|10
1728474200000|2024-10-09 11:43:20|326.72|324.72|326.75|324.75|326.76|324.76|326.72|324.72|5
1728474220000|2024-10-09 11:43:40|326.76|324.76|326.87|324.87|326.88|324.88|326.76|324.76|6
1728474230000|2024-10-09 11:43:50|326.85|324.85|326.82|324.82|326.85|324.85|326.81|324.81|4
1728474240000|2024-10-09 11:44:00|326.83|324.83|326.82|324.82|326.83|324.83|326.82|324.82|2
1728474250000|2024-10-09 11:44:10|326.81|324.81|326.8|324.8|326.81|324.81|326.77|324.77|4
1728474260000|2024-10-09 11:44:20|326.82|324.82|326.81|324.81|326.82|324.82|326.8|324.8|4
1728474270000|2024-10-09 11:44:30|326.82|324.82|326.82|324.82|326.82|324.82|326.81|324.81|3
1728474280000|2024-10-09 11:44:40|326.8|324.8|326.8|324.8|326.82|324.82|326.8|324.8|7
1728474290000|2024-10-09 11:44:50|326.82|324.82|326.82|324.82|326.82|324.82|326.82|324.82|1
1728474300000|2024-10-09 11:45:00|326.83|324.83|326.88|324.88|326.88|324.88|326.83|324.83|13
1728474310000|2024-10-09 11:45:10|326.87|324.87|326.86|324.86|326.87|324.87|326.86|324.86|6
1728474320000|2024-10-09 11:45:20|326.87|324.87|326.97|324.97|326.97|324.97|326.87|324.87|7
1728474330000|2024-10-09 11:45:30|326.96|324.96|326.98|324.98|326.98|324.98|326.95|324.95|6
1728474340000|2024-10-09 11:45:40|326.97|324.97|326.94|324.94|326.99|324.99|326.94|324.94|6
1728474350000|2024-10-09 11:45:50|326.92|324.92|327.02|325.02|327.02|325.02|326.92|324.92|4
1728474360000|2024-10-09 11:46:00|327.01|325.01|326.97|324.97|327.01|325.01|326.97|324.97|3
1728474370000|2024-10-09 11:46:10|326.96|324.96|327.11|325.11|327.12|325.12|326.96|324.96|13
1728474380000|2024-10-09 11:46:20|327.12|325.12|327.07|325.07|327.12|325.12|327.06|325.06|8
1728474390000|2024-10-09 11:46:30|327.08|325.08|327.19|325.19|327.19|325.19|327.07|325.07|13
1728474400000|2024-10-09 11:46:40|327.22|325.22|327.19|325.19|327.23|325.23|327.18|325.18|11
1728474410000|2024-10-09 11:46:50|327.18|325.18|327.21|325.21|327.21|325.21|327.18|325.18|7
1728474420000|2024-10-09 11:47:00|327.2|325.2|327.24|325.24|327.25|325.25|327.2|325.2|6
1728474430000|2024-10-09 11:47:10|327.22|325.22|327.19|325.19|327.24|325.24|327.19|325.19|9
1728474440000|2024-10-09 11:47:20|327.16|325.16|327.14|325.14|327.16|325.16|327.13|325.13|3
1728474450000|2024-10-09 11:47:30|327.17|325.17|327.17|325.17|327.17|325.17|327.17|325.17|1
1728474460000|2024-10-09 11:47:40|327.18|325.18|327.17|325.17|327.2|325.2|327.17|325.17|6
1728474470000|2024-10-09 11:47:50|327.18|325.18|327.18|325.18|327.19|325.19|327.17|325.17|16
1728474480000|2024-10-09 11:48:00|327.19|325.19|327.19|325.19|327.21|325.21|327.18|325.18|6
1728474490000|2024-10-09 11:48:10|327.2|325.2|327.17|325.17|327.2|325.2|327.17|325.17|4
1728474500000|2024-10-09 11:48:20|327.18|325.18|327.17|325.17|327.18|325.18|327.17|325.17|2
1728474510000|2024-10-09 11:48:30|327.16|325.16|327.04|325.04|327.16|325.16|327.04|325.04|11
1728474520000|2024-10-09 11:48:40|327.02|325.02|327.02|325.02|327.03|325.03|327.01|325.01|4
1728474530000|2024-10-09 11:48:50|327.06|325.06|327.07|325.07|327.09|325.09|327.06|325.06|3
1728474540000|2024-10-09 11:49:00|327.09|325.09|327.16|325.16|327.16|325.16|327.07|325.07|10
1728474550000|2024-10-09 11:49:10|327.17|325.17|327.14|325.14|327.17|325.17|327.14|325.14|4
1728474560000|2024-10-09 11:49:20|327.15|325.15|327.16|325.16|327.16|325.16|327.15|325.15|6
1728474570000|2024-10-09 11:49:30|327.17|325.17|327.17|325.17|327.17|325.17|327.16|325.16|5
1728474590000|2024-10-09 11:49:50|327.3|325.3|327.3|325.3|327.3|325.3|327.3|325.3|1
1728474600000|2024-10-09 11:50:00|327.29|325.29|327.25|325.25|327.29|325.29|327.25|325.25|4
1728474610000|2024-10-09 11:50:10|327.26|325.26|327.25|325.25|327.29|325.29|327.25|325.25|4
1728474620000|2024-10-09 11:50:20|327.26|325.26|327.28|325.28|327.29|325.29|327.26|325.26|4
1728474630000|2024-10-09 11:50:30|327.27|325.27|327.16|325.16|327.27|325.27|327.16|325.16|7
1728474640000|2024-10-09 11:50:40|327.17|325.17|327.17|325.17|327.17|325.17|327.16|325.16|3
1728474650000|2024-10-09 11:50:50|327.16|325.16|327.14|325.14|327.17|325.17|327.11|325.11|8
1728474660000|2024-10-09 11:51:00|327.13|325.13|327.13|325.13|327.13|325.13|327.13|325.13|1
1728474670000|2024-10-09 11:51:10|327.1|325.1|327.05|325.05|327.1|325.1|327.04|325.04|4
1728474680000|2024-10-09 11:51:20|327.06|325.06|327.14|325.14|327.14|325.14|327.06|325.06|4
1728474690000|2024-10-09 11:51:30|327.15|325.15|327.16|325.16|327.18|325.18|327.15|325.15|10
1728474700000|2024-10-09 11:51:40|327.17|325.17|327.12|325.12|327.17|325.17|327.11|325.11|8
1728474710000|2024-10-09 11:51:50|327.13|325.13|327.15|325.15|327.16|325.16|327.13|325.13|9
1728474720000|2024-10-09 11:52:00|327.14|325.14|327.13|325.13|327.14|325.14|327.12|325.12|3
1728474730000|2024-10-09 11:52:10|327.1|325.1|327.1|325.1|327.1|325.1|327.09|325.09|13
1728474740000|2024-10-09 11:52:20|327.09|325.09|327.12|325.12|327.12|325.12|327.06|325.06|8
1728474750000|2024-10-09 11:52:30|327.14|325.14|327.07|325.07|327.14|325.14|327.05|325.05|12
1728474760000|2024-10-09 11:52:40|327.08|325.08|327.1|325.1|327.1|325.1|327.08|325.08|3
1728474770000|2024-10-09 11:52:50|327.11|325.11|327.11|325.11|327.11|325.11|327.11|325.11|1
1728474780000|2024-10-09 11:53:00|327.13|325.13|327.15|325.15|327.15|325.15|327.13|325.13|3
1728474790000|2024-10-09 11:53:10|327.14|325.14|327.12|325.12|327.14|325.14|327.11|325.11|4
1728474800000|2024-10-09 11:53:20|327.14|325.14|327.37|325.37|327.37|325.37|327.14|325.14|9
1728474810000|2024-10-09 11:53:30|327.36|325.36|327.38|325.38|327.39|325.39|327.36|325.36|5
1728474820000|2024-10-09 11:53:40|327.36|325.36|327.35|325.35|327.36|325.36|327.34|325.34|3
1728474830000|2024-10-09 11:53:50|327.36|325.36|327.4|325.4|327.4|325.4|327.36|325.36|5
1728474840000|2024-10-09 11:54:00|327.37|325.37|327.39|325.39|327.39|325.39|327.37|325.37|2
1728474850000|2024-10-09 11:54:10|327.41|325.41|327.38|325.38|327.42|325.42|327.38|325.38|5
1728474860000|2024-10-09 11:54:20|327.37|325.37|327.37|325.37|327.37|325.37|327.37|325.37|1
1728474880000|2024-10-09 11:54:40|327.38|325.38|327.37|325.37|327.38|325.38|327.37|325.37|2
1728474890000|2024-10-09 11:54:50|327.38|325.38|327.38|325.38|327.38|325.38|327.37|325.37|5
1728474900000|2024-10-09 11:55:00|327.37|325.37|327.36|325.36|327.37|325.37|327.36|325.36|2
1728474930000|2024-10-09 11:55:30|327.37|325.37|327.39|325.39|327.39|325.39|327.37|325.37|5
1728474940000|2024-10-09 11:55:40|327.4|325.4|327.52|325.52|327.53|325.53|327.4|325.4|14
1728474950000|2024-10-09 11:55:50|327.51|325.51|327.37|325.37|327.52|325.52|327.37|325.37|10
1728474960000|2024-10-09 11:56:00|327.38|325.38|327.39|325.39|327.41|325.41|327.37|325.37|8
1728474970000|2024-10-09 11:56:10|327.36|325.36|327.35|325.35|327.37|325.37|327.34|325.34|5
1728474980000|2024-10-09 11:56:20|327.36|325.36|327.35|325.35|327.36|325.36|327.35|325.35|2
1728474990000|2024-10-09 11:56:30|327.33|325.33|327.26|325.26|327.33|325.33|327.26|325.26|2
1728475000000|2024-10-09 11:56:40|327.25|325.25|327.29|325.29|327.3|325.3|327.25|325.25|5
1728475020000|2024-10-09 11:57:00|327.3|325.3|327.3|325.3|327.32|325.32|327.29|325.29|8
1728475030000|2024-10-09 11:57:10|327.29|325.29|327.29|325.29|327.29|325.29|327.29|325.29|1
1728475040000|2024-10-09 11:57:20|327.28|325.28|327.28|325.28|327.29|325.29|327.28|325.28|7
1728475050000|2024-10-09 11:57:30|327.27|325.27|327.22|325.22|327.27|325.27|327.22|325.22|3
1728475070000|2024-10-09 11:57:50|327.21|325.21|327.09|325.09|327.21|325.21|327.09|325.09|7
1728475080000|2024-10-09 11:58:00|327.1|325.1|327.08|325.08|327.1|325.1|327.08|325.08|5
1728475090000|2024-10-09 11:58:10|327.09|325.09|327.15|325.15|327.15|325.15|327.09|325.09|4
1728475100000|2024-10-09 11:58:20|327.16|325.16|327.16|325.16|327.16|325.16|327.16|325.16|1
1728475110000|2024-10-09 11:58:30|327.15|325.15|327.13|325.13|327.15|325.15|327.11|325.11|7
1728475130000|2024-10-09 11:58:50|327.14|325.14|327.17|325.17|327.17|325.17|327.1|325.1|12
1728475140000|2024-10-09 11:59:00|327.19|325.19|327.23|325.23|327.23|325.23|327.19|325.19|4
1728475160000|2024-10-09 11:59:20|327.22|325.22|327.16|325.16|327.23|325.23|327.16|325.16|4
1728475170000|2024-10-09 11:59:30|327.15|325.15|327.19|325.19|327.19|325.19|327.15|325.15|6
1728475180000|2024-10-09 11:59:40|327.23|325.23|327.25|325.25|327.25|325.25|327.21|325.21|4
1728475190000|2024-10-09 11:59:50|327.23|325.23|327.21|325.21|327.24|325.24|327.21|325.21|5
1728475200000|2024-10-09 12:00:00|327.2|325.2|327.22|325.22|327.22|325.22|327.17|325.17|6
1728475210000|2024-10-09 12:00:10|327.2|325.2|327.18|325.18|327.23|325.23|327.18|325.18|7
1728475230000|2024-10-09 12:00:30|327.13|325.13|327.02|325.02|327.13|325.13|327.02|325.02|8
1728475240000|2024-10-09 12:00:40|327.04|325.04|327.09|325.09|327.09|325.09|327.03|325.03|6
1728475250000|2024-10-09 12:00:50|327.08|325.08|327.1|325.1|327.1|325.1|327.07|325.07|7
1728475260000|2024-10-09 12:01:00|327.09|325.09|327.11|325.11|327.11|325.11|327.07|325.07|6
1728475270000|2024-10-09 12:01:10|327.12|325.12|327.17|325.17|327.21|325.21|327.12|325.12|10
1728475280000|2024-10-09 12:01:20|327.13|325.13|327.07|325.07|327.13|325.13|327.03|325.03|11
1728475290000|2024-10-09 12:01:30|327.04|325.04|327.09|325.09|327.09|325.09|327.04|325.04|4
1728475300000|2024-10-09 12:01:40|327.11|325.11|327.1|325.1|327.11|325.11|327.1|325.1|2
1728475310000|2024-10-09 12:01:50|327.09|325.09|327.09|325.09|327.09|325.09|327.09|325.09|1
1728475320000|2024-10-09 12:02:00|327.11|325.11|327.16|325.16|327.16|325.16|327.11|325.11|7
1728475330000|2024-10-09 12:02:10|327.14|325.14|327.29|325.29|327.29|325.29|327.14|325.14|11
1728475340000|2024-10-09 12:02:20|327.28|325.28|327.26|325.26|327.28|325.28|327.24|325.24|7
1728475350000|2024-10-09 12:02:30|327.3|325.3|327.3|325.3|327.3|325.3|327.3|325.3|1
1728475360000|2024-10-09 12:02:40|327.29|325.29|327.28|325.28|327.29|325.29|327.27|325.27|4
1728475370000|2024-10-09 12:02:50|327.29|325.29|327.29|325.29|327.31|325.31|327.29|325.29|7
1728475380000|2024-10-09 12:03:00|327.28|325.28|327.34|325.34|327.34|325.34|327.28|325.28|8
1728475390000|2024-10-09 12:03:10|327.36|325.36|327.42|325.42|327.42|325.42|327.36|325.36|6
1728475400000|2024-10-09 12:03:20|327.4|325.4|327.33|325.33|327.4|325.4|327.32|325.32|9
1728475410000|2024-10-09 12:03:30|327.34|325.34|327.27|325.27|327.34|325.34|327.26|325.26|9
1728475420000|2024-10-09 12:03:40|327.26|325.26|327.3|325.3|327.3|325.3|327.26|325.26|8
1728475430000|2024-10-09 12:03:50|327.29|325.29|327.27|325.27|327.29|325.29|327.27|325.27|8
1728475440000|2024-10-09 12:04:00|327.23|325.23|327.21|325.21|327.23|325.23|327.21|325.21|2
1728475450000|2024-10-09 12:04:10|327.17|325.17|327.04|325.04|327.17|325.17|327.03|325.03|8
1728475460000|2024-10-09 12:04:20|326.99|324.99|326.99|324.99|326.99|324.99|326.98|324.98|3
1728475470000|2024-10-09 12:04:30|327|325|326.97|324.97|327.02|325.02|326.91|324.91|14
1728475480000|2024-10-09 12:04:40|326.98|324.98|326.99|324.99|326.99|324.99|326.97|324.97|6
1728475490000|2024-10-09 12:04:50|326.97|324.97|326.83|324.83|326.97|324.97|326.79|324.79|17
1728475500000|2024-10-09 12:05:00|326.81|324.81|326.89|324.89|326.9|324.9|326.81|324.81|15
1728475510000|2024-10-09 12:05:10|326.88|324.88|326.7|324.7|326.88|324.88|326.69|324.69|14
1728475520000|2024-10-09 12:05:20|326.69|324.69|326.63|324.63|326.69|324.69|326.49|324.49|16
1728475530000|2024-10-09 12:05:30|326.62|324.62|326.62|324.62|326.62|324.62|326.56|324.56|8
1728475540000|2024-10-09 12:05:40|326.63|324.63|326.64|324.64|326.68|324.68|326.63|324.63|7
1728475550000|2024-10-09 12:05:50|326.63|324.63|326.61|324.61|326.63|324.63|326.58|324.58|5
1728475560000|2024-10-09 12:06:00|326.57|324.57|326.51|324.51|326.58|324.58|326.51|324.51|9
1728475570000|2024-10-09 12:06:10|326.49|324.49|326.45|324.45|326.51|324.51|326.43|324.43|13
1728475580000|2024-10-09 12:06:20|326.46|324.46|326.43|324.43|326.46|324.46|326.38|324.38|7
1728475590000|2024-10-09 12:06:30|326.39|324.39|326.35|324.35|326.4|324.4|326.35|324.35|5
1728475600000|2024-10-09 12:06:40|326.34|324.34|326.35|324.35|326.38|324.38|326.33|324.33|6
1728475610000|2024-10-09 12:06:50|326.36|324.36|326.59|324.59|326.59|324.59|326.36|324.36|11
1728475620000|2024-10-09 12:07:00|326.6|324.6|326.72|324.72|326.79|324.79|326.59|324.59|19
1728475630000|2024-10-09 12:07:10|326.73|324.73|326.57|324.57|326.73|324.73|326.55|324.55|22
1728475640000|2024-10-09 12:07:20|326.56|324.56|326.63|324.63|326.63|324.63|326.56|324.56|9
1728475650000|2024-10-09 12:07:30|326.62|324.62|326.61|324.61|326.62|324.62|326.6|324.6|3
1728475660000|2024-10-09 12:07:40|326.58|324.58|326.6|324.6|326.6|324.6|326.49|324.49|16
1728475670000|2024-10-09 12:07:50|326.61|324.61|326.72|324.72|326.75|324.75|326.61|324.61|12
1728475680000|2024-10-09 12:08:00|326.73|324.73|326.74|324.74|326.78|324.78|326.72|324.72|9
1728475690000|2024-10-09 12:08:10|326.73|324.73|326.71|324.71|326.73|324.73|326.69|324.69|5
1728475700000|2024-10-09 12:08:20|326.7|324.7|326.7|324.7|326.71|324.71|326.7|324.7|5
1728475710000|2024-10-09 12:08:30|326.69|324.69|326.61|324.61|326.69|324.69|326.57|324.57|12
1728475720000|2024-10-09 12:08:40|326.62|324.62|326.74|324.74|326.74|324.74|326.62|324.62|7
1728475730000|2024-10-09 12:08:50|326.78|324.78|326.76|324.76|326.78|324.78|326.76|324.76|7
1728475740000|2024-10-09 12:09:00|326.79|324.79|326.8|324.8|326.8|324.8|326.79|324.79|2
1728475750000|2024-10-09 12:09:10|326.81|324.81|326.74|324.74|326.81|324.81|326.72|324.72|11
1728475760000|2024-10-09 12:09:20|326.73|324.73|326.9|324.9|326.91|324.91|326.68|324.68|10
1728475770000|2024-10-09 12:09:30|326.89|324.89|326.87|324.87|326.89|324.89|326.86|324.86|5
1728475780000|2024-10-09 12:09:40|326.86|324.86|326.82|324.82|326.86|324.86|326.82|324.82|3
1728475790000|2024-10-09 12:09:50|326.85|324.85|326.94|324.94|326.94|324.94|326.85|324.85|9
1728475800000|2024-10-09 12:10:00|326.92|324.92|326.93|324.93|326.95|324.95|326.92|324.92|10
1728475810000|2024-10-09 12:10:10|326.92|324.92|327.07|325.07|327.07|325.07|326.92|324.92|15
1728475820000|2024-10-09 12:10:20|327.08|325.08|327.24|325.24|327.26|325.26|327.08|325.08|16
1728475830000|2024-10-09 12:10:30|327.22|325.22|327.21|325.21|327.22|325.22|327.18|325.18|4
1728475840000|2024-10-09 12:10:40|327.25|325.25|327.37|325.37|327.39|325.39|327.25|325.25|12
1728475850000|2024-10-09 12:10:50|327.35|325.35|327.28|325.28|327.35|325.35|327.26|325.26|10
1728475860000|2024-10-09 12:11:00|327.27|325.27|327.1|325.1|327.27|325.27|327.1|325.1|6
1728475870000|2024-10-09 12:11:10|327.12|325.12|327.22|325.22|327.22|325.22|327.1|325.1|12
1728475880000|2024-10-09 12:11:20|327.23|325.23|327.19|325.19|327.23|325.23|327.19|325.19|4
1728475890000|2024-10-09 12:11:30|327.18|325.18|327.1|325.1|327.18|325.18|327.1|325.1|10
1728475900000|2024-10-09 12:11:40|327.11|325.11|327.18|325.18|327.18|325.18|327.09|325.09|11
1728475910000|2024-10-09 12:11:50|327.17|325.17|327.05|325.05|327.17|325.17|327.05|325.05|13
1728475920000|2024-10-09 12:12:00|327.07|325.07|326.99|324.99|327.07|325.07|326.98|324.98|9
1728475930000|2024-10-09 12:12:10|326.98|324.98|326.9|324.9|326.98|324.98|326.89|324.89|12
1728475940000|2024-10-09 12:12:20|326.92|324.92|326.91|324.91|326.92|324.92|326.91|324.91|2
1728475950000|2024-10-09 12:12:30|326.92|324.92|326.9|324.9|327.02|325.02|326.9|324.9|11
1728475960000|2024-10-09 12:12:40|326.89|324.89|326.88|324.88|326.9|324.9|326.85|324.85|8
1728475970000|2024-10-09 12:12:50|326.89|324.89|326.89|324.89|326.89|324.89|326.89|324.89|1
1728475980000|2024-10-09 12:13:00|326.91|324.91|326.91|324.91|326.92|324.92|326.9|324.9|9
1728475990000|2024-10-09 12:13:10|326.89|324.89|326.93|324.93|326.93|324.93|326.89|324.89|4
1728476000000|2024-10-09 12:13:20|326.95|324.95|326.98|324.98|327|325|326.95|324.95|5
1728476010000|2024-10-09 12:13:30|326.99|324.99|326.97|324.97|327.08|325.08|326.97|324.97|12
1728476020000|2024-10-09 12:13:40|326.96|324.96|326.9|324.9|326.97|324.97|326.9|324.9|8
1728476030000|2024-10-09 12:13:50|326.89|324.89|326.89|324.89|326.91|324.91|326.88|324.88|12
1728476040000|2024-10-09 12:14:00|326.91|324.91|326.9|324.9|326.91|324.91|326.88|324.88|4
1728476050000|2024-10-09 12:14:10|326.89|324.89|326.89|324.89|326.89|324.89|326.87|324.87|4
1728476060000|2024-10-09 12:14:20|326.91|324.91|326.89|324.89|326.91|324.91|326.88|324.88|4
1728476070000|2024-10-09 12:14:30|326.88|324.88|326.87|324.87|326.88|324.88|326.85|324.85|9
1728476080000|2024-10-09 12:14:40|326.89|324.89|326.9|324.9|326.9|324.9|326.89|324.89|2
1728476090000|2024-10-09 12:14:50|326.91|324.91|326.97|324.97|326.98|324.98|326.91|324.91|4
1728476100000|2024-10-09 12:15:00|326.98|324.98|326.89|324.89|327.05|325.05|326.89|324.89|14
1728476110000|2024-10-09 12:15:10|326.86|324.86|326.77|324.77|326.86|324.86|326.77|324.77|9
1728476120000|2024-10-09 12:15:20|326.82|324.82|326.79|324.79|326.82|324.82|326.79|324.79|4
1728476130000|2024-10-09 12:15:30|326.8|324.8|326.79|324.79|326.81|324.81|326.79|324.79|6
1728476140000|2024-10-09 12:15:40|326.8|324.8|326.81|324.81|326.83|324.83|326.8|324.8|6
1728476150000|2024-10-09 12:15:50|326.79|324.79|326.69|324.69|326.79|324.79|326.68|324.68|14
1728476160000|2024-10-09 12:16:00|326.7|324.7|326.76|324.76|326.79|324.79|326.7|324.7|12
1728476170000|2024-10-09 12:16:10|326.75|324.75|326.69|324.69|326.75|324.75|326.69|324.69|11
1728476180000|2024-10-09 12:16:20|326.71|324.71|326.69|324.69|326.71|324.71|326.69|324.69|3
1728476190000|2024-10-09 12:16:30|326.67|324.67|326.69|324.69|326.7|324.7|326.66|324.66|6
1728476200000|2024-10-09 12:16:40|326.68|324.68|326.57|324.57|326.68|324.68|326.57|324.57|11
1728476210000|2024-10-09 12:16:50|326.55|324.55|326.56|324.56|326.56|324.56|326.54|324.54|3
1728476220000|2024-10-09 12:17:00|326.58|324.58|326.61|324.61|326.61|324.61|326.58|324.58|4
1728476230000|2024-10-09 12:17:10|326.62|324.62|326.65|324.65|326.69|324.69|326.62|324.62|9
1728476240000|2024-10-09 12:17:20|326.67|324.67|326.73|324.73|326.77|324.77|326.67|324.67|8
1728476250000|2024-10-09 12:17:30|326.72|324.72|326.69|324.69|326.73|324.73|326.68|324.68|10
1728476260000|2024-10-09 12:17:40|326.68|324.68|326.68|324.68|326.68|324.68|326.64|324.64|7
1728476270000|2024-10-09 12:17:50|326.7|324.7|326.69|324.69|326.7|324.7|326.68|324.68|3
1728476280000|2024-10-09 12:18:00|326.68|324.68|326.52|324.52|326.68|324.68|326.52|324.52|14
1728476290000|2024-10-09 12:18:10|326.5|324.5|326.7|324.7|326.7|324.7|326.5|324.5|9
1728476300000|2024-10-09 12:18:20|326.68|324.68|326.67|324.67|326.69|324.69|326.67|324.67|5
1728476310000|2024-10-09 12:18:30|326.7|324.7|326.73|324.73|326.73|324.73|326.7|324.7|4
1728476320000|2024-10-09 12:18:40|326.74|324.74|326.97|324.97|326.98|324.98|326.7|324.7|10
1728476330000|2024-10-09 12:18:50|326.96|324.96|326.96|324.96|326.96|324.96|326.96|324.96|1
1728476340000|2024-10-09 12:19:00|326.97|324.97|327.01|325.01|327.01|325.01|326.96|324.96|10
1728476350000|2024-10-09 12:19:10|326.98|324.98|327.08|325.08|327.09|325.09|326.98|324.98|12
1728476360000|2024-10-09 12:19:20|327.09|325.09|327.13|325.13|327.17|325.17|327.08|325.08|13
1728476370000|2024-10-09 12:19:30|327.19|325.19|327.2|325.2|327.2|325.2|327.19|325.19|2
1728476380000|2024-10-09 12:19:40|327.19|325.19|327.12|325.12|327.19|325.19|327.12|325.12|14
1728476390000|2024-10-09 12:19:50|327.13|325.13|327.18|325.18|327.18|325.18|327.13|325.13|12
1728476400000|2024-10-09 12:20:00|327.17|325.17|327.09|325.09|327.17|325.17|327.05|325.05|10
1728476410000|2024-10-09 12:20:10|327.08|325.08|327.06|325.06|327.09|325.09|327.06|325.06|6
1728476420000|2024-10-09 12:20:20|327.05|325.05|326.91|324.91|327.05|325.05|326.91|324.91|10
1728476430000|2024-10-09 12:20:30|326.9|324.9|326.89|324.89|326.92|324.92|326.87|324.87|12
1728476440000|2024-10-09 12:20:40|326.87|324.87|326.89|324.89|326.89|324.89|326.87|324.87|4
1728476450000|2024-10-09 12:20:50|326.9|324.9|326.96|324.96|327.01|325.01|326.9|324.9|10
1728476460000|2024-10-09 12:21:00|326.94|324.94|326.85|324.85|326.94|324.94|326.85|324.85|8
1728476470000|2024-10-09 12:21:10|326.86|324.86|326.93|324.93|326.94|324.94|326.86|324.86|9
1728476480000|2024-10-09 12:21:20|326.92|324.92|326.91|324.91|326.92|324.92|326.88|324.88|7
1728476490000|2024-10-09 12:21:30|326.92|324.92|326.92|324.92|326.94|324.94|326.9|324.9|9
1728476500000|2024-10-09 12:21:40|326.91|324.91|326.93|324.93|326.93|324.93|326.9|324.9|4
1728476520000|2024-10-09 12:22:00|326.92|324.92|326.74|324.74|326.92|324.92|326.69|324.69|19
1728476530000|2024-10-09 12:22:10|326.75|324.75|326.7|324.7|326.8|324.8|326.7|324.7|10
1728476540000|2024-10-09 12:22:20|326.71|324.71|326.59|324.59|326.71|324.71|326.59|324.59|10
1728476560000|2024-10-09 12:22:40|326.58|324.58|326.5|324.5|326.58|324.58|326.5|324.5|7
1728476570000|2024-10-09 12:22:50|326.48|324.48|326.53|324.53|326.53|324.53|326.46|324.46|8
1728476580000|2024-10-09 12:23:00|326.52|324.52|326.49|324.49|326.52|324.52|326.49|324.49|4
1728476590000|2024-10-09 12:23:10|326.5|324.5|326.45|324.45|326.5|324.5|326.43|324.43|9
1728476600000|2024-10-09 12:23:20|326.46|324.46|326.42|324.42|326.46|324.46|326.42|324.42|3
1728476610000|2024-10-09 12:23:30|326.4|324.4|326.35|324.35|326.4|324.4|326.35|324.35|5
1728476620000|2024-10-09 12:23:40|326.36|324.36|326.39|324.39|326.39|324.39|326.35|324.35|5
1728476630000|2024-10-09 12:23:50|326.37|324.37|326.38|324.38|326.38|324.38|326.37|324.37|4
1728476640000|2024-10-09 12:24:00|326.34|324.34|326.38|324.38|326.4|324.4|326.34|324.34|5
1728476650000|2024-10-09 12:24:10|326.36|324.36|326.49|324.49|326.49|324.49|326.35|324.35|14
1728476660000|2024-10-09 12:24:20|326.5|324.5|326.61|324.61|326.62|324.62|326.5|324.5|7
1728476670000|2024-10-09 12:24:30|326.62|324.62|326.58|324.58|326.62|324.62|326.58|324.58|4
1728476690000|2024-10-09 12:24:50|326.62|324.62|326.6|324.6|326.63|324.63|326.6|324.6|4
1728476700000|2024-10-09 12:25:00|326.59|324.59|326.54|324.54|326.61|324.61|326.53|324.53|9
1728476710000|2024-10-09 12:25:10|326.56|324.56|326.61|324.61|326.61|324.61|326.56|324.56|3
1728476720000|2024-10-09 12:25:20|326.59|324.59|326.55|324.55|326.6|324.6|326.55|324.55|5
1728476730000|2024-10-09 12:25:30|326.54|324.54|326.54|324.54|326.54|324.54|326.51|324.51|7
1728476750000|2024-10-09 12:25:50|326.53|324.53|326.56|324.56|326.59|324.59|326.53|324.53|14
1728476760000|2024-10-09 12:26:00|326.55|324.55|326.59|324.59|326.6|324.6|326.55|324.55|8
1728476770000|2024-10-09 12:26:10|326.57|324.57|326.61|324.61|326.61|324.61|326.57|324.57|6
1728476780000|2024-10-09 12:26:20|326.6|324.6|326.62|324.62|326.62|324.62|326.6|324.6|2
1728476790000|2024-10-09 12:26:30|326.63|324.63|326.79|324.79|326.79|324.79|326.63|324.63|10
1728476800000|2024-10-09 12:26:40|326.81|324.81|326.79|324.79|326.81|324.81|326.79|324.79|2
1728476810000|2024-10-09 12:26:50|326.78|324.78|326.75|324.75|326.79|324.79|326.75|324.75|8
1728476820000|2024-10-09 12:27:00|326.71|324.71|326.68|324.68|326.71|324.71|326.68|324.68|2
1728476830000|2024-10-09 12:27:10|326.7|324.7|326.72|324.72|326.72|324.72|326.7|324.7|4
1728476840000|2024-10-09 12:27:20|326.71|324.71|326.7|324.7|326.71|324.71|326.67|324.67|4
1728476850000|2024-10-09 12:27:30|326.72|324.72|326.8|324.8|326.8|324.8|326.72|324.72|2
1728476860000|2024-10-09 12:27:40|326.82|324.82|326.88|324.88|326.88|324.88|326.82|324.82|4
1728476870000|2024-10-09 12:27:50|326.9|324.9|326.98|324.98|326.99|324.99|326.9|324.9|9
1728476880000|2024-10-09 12:28:00|326.97|324.97|327.04|325.04|327.06|325.06|326.97|324.97|9
1728476890000|2024-10-09 12:28:10|327.03|325.03|326.99|324.99|327.03|325.03|326.99|324.99|5
1728476900000|2024-10-09 12:28:20|327|325|326.97|324.97|327|325|326.97|324.97|3
1728476910000|2024-10-09 12:28:30|326.95|324.95|326.85|324.85|326.95|324.95|326.85|324.85|7
1728476920000|2024-10-09 12:28:40|326.84|324.84|326.89|324.89|326.89|324.89|326.84|324.84|4
1728476930000|2024-10-09 12:28:50|326.88|324.88|326.88|324.88|326.88|324.88|326.88|324.88|1
1728476940000|2024-10-09 12:29:00|326.86|324.86|326.86|324.86|326.86|324.86|326.86|324.86|1
1728476950000|2024-10-09 12:29:10|326.88|324.88|326.83|324.83|326.88|324.88|326.83|324.83|5
1728476960000|2024-10-09 12:29:20|326.84|324.84|326.75|324.75|326.84|324.84|326.75|324.75|8
1728476970000|2024-10-09 12:29:30|326.74|324.74|326.69|324.69|326.74|324.74|326.68|324.68|7
1728476980000|2024-10-09 12:29:40|326.71|324.71|326.7|324.7|326.71|324.71|326.7|324.7|2
1728476990000|2024-10-09 12:29:50|326.68|324.68|326.68|324.68|326.68|324.68|326.68|324.68|1
1728477000000|2024-10-09 12:30:00|326.69|324.69|326.8|324.8|326.8|324.8|326.69|324.69|8
1728477010000|2024-10-09 12:30:10|326.78|324.78|326.62|324.62|326.78|324.78|326.62|324.62|10
1728477020000|2024-10-09 12:30:20|326.61|324.61|326.63|324.63|326.66|324.66|326.6|324.6|16
1728477030000|2024-10-09 12:30:30|326.64|324.64|326.68|324.68|326.73|324.73|326.64|324.64|10
1728477040000|2024-10-09 12:30:40|326.66|324.66|326.68|324.68|326.71|324.71|326.66|324.66|13
1728477050000|2024-10-09 12:30:50|326.63|324.63|326.55|324.55|326.63|324.63|326.55|324.55|6
1728477060000|2024-10-09 12:31:00|326.53|324.53|326.5|324.5|326.54|324.54|326.43|324.43|17
1728477070000|2024-10-09 12:31:10|326.48|324.48|326.45|324.45|326.48|324.48|326.41|324.41|9
1728477080000|2024-10-09 12:31:20|326.44|324.44|326.35|324.35|326.44|324.44|326.3|324.3|15
1728477090000|2024-10-09 12:31:30|326.36|324.36|326.41|324.41|326.43|324.43|326.36|324.36|9
1728477100000|2024-10-09 12:31:40|326.39|324.39|326.39|324.39|326.4|324.4|326.39|324.39|3
1728477110000|2024-10-09 12:31:50|326.38|324.38|326.34|324.34|326.38|324.38|326.33|324.33|12
1728477120000|2024-10-09 12:32:00|326.33|324.33|326.37|324.37|326.41|324.41|326.29|324.29|9
1728477130000|2024-10-09 12:32:10|326.36|324.36|326.33|324.33|326.38|324.38|326.33|324.33|9
1728477140000|2024-10-09 12:32:20|326.35|324.35|326.48|324.48|326.48|324.48|326.33|324.33|9
1728477150000|2024-10-09 12:32:30|326.47|324.47|326.49|324.49|326.5|324.5|326.47|324.47|7
1728477160000|2024-10-09 12:32:40|326.48|324.48|326.48|324.48|326.49|324.49|326.42|324.42|10
1728477170000|2024-10-09 12:32:50|326.5|324.5|326.55|324.55|326.55|324.55|326.5|324.5|3
1728477180000|2024-10-09 12:33:00|326.54|324.54|326.4|324.4|326.54|324.54|326.39|324.39|13
1728477190000|2024-10-09 12:33:10|326.38|324.38|326.23|324.23|326.38|324.38|326.23|324.23|14
1728477200000|2024-10-09 12:33:20|326.22|324.22|326.21|324.21|326.23|324.23|326.21|324.21|4
1728477210000|2024-10-09 12:33:30|326.22|324.22|326.22|324.22|326.28|324.28|326.22|324.22|7
1728477220000|2024-10-09 12:33:40|326.23|324.23|326.13|324.13|326.23|324.23|326.13|324.13|8
1728477240000|2024-10-09 12:34:00|326.12|324.12|326.17|324.17|326.17|324.17|326.11|324.11|4
1728477250000|2024-10-09 12:34:10|326.13|324.13|326.12|324.12|326.13|324.13|326.12|324.12|4
1728477260000|2024-10-09 12:34:20|326.13|324.13|326.1|324.1|326.13|324.13|326.1|324.1|6
1728477270000|2024-10-09 12:34:30|326.09|324.09|325.9|323.9|326.09|324.09|325.9|323.9|4
1728477280000|2024-10-09 12:34:40|325.83|323.83|325.83|323.83|325.83|323.83|325.83|323.83|1
1728477290000|2024-10-09 12:34:50|325.85|323.85|325.87|323.87|325.88|323.88|325.85|323.85|4
1728477300000|2024-10-09 12:35:00|325.85|323.85|325.69|323.69|325.85|323.85|325.67|323.67|7
1728477310000|2024-10-09 12:35:10|325.76|323.76|325.69|323.69|325.76|323.76|325.69|323.69|4
1728477320000|2024-10-09 12:35:20|325.55|323.55|325.49|323.49|325.55|323.55|325.49|323.49|10
1728477330000|2024-10-09 12:35:30|325.47|323.47|325.44|323.44|325.47|323.47|325.43|323.43|11
1728477340000|2024-10-09 12:35:40|325.43|323.43|325.44|323.44|325.48|323.48|325.43|323.43|7
1728477350000|2024-10-09 12:35:50|325.43|323.43|325.4|323.4|325.46|323.46|325.4|323.4|10
1728477360000|2024-10-09 12:36:00|325.42|323.42|325.42|323.42|325.42|323.42|325.42|323.42|1
1728477370000|2024-10-09 12:36:10|325.43|323.43|325.46|323.46|325.52|323.52|325.43|323.43|6
1728477380000|2024-10-09 12:36:20|325.47|323.47|325.45|323.45|325.48|323.48|325.44|323.44|8
1728477390000|2024-10-09 12:36:30|325.46|323.46|325.49|323.49|325.51|323.51|325.46|323.46|8
1728477400000|2024-10-09 12:36:40|325.47|323.47|325.47|323.47|325.47|323.47|325.44|323.44|7
1728477410000|2024-10-09 12:36:50|325.48|323.48|325.49|323.49|325.49|323.49|325.48|323.48|2
1728477420000|2024-10-09 12:37:00|325.48|323.48|325.38|323.38|325.48|323.48|325.38|323.38|4
1728477430000|2024-10-09 12:37:10|325.36|323.36|325.28|323.28|325.36|323.36|325.28|323.28|4
1728477440000|2024-10-09 12:37:20|325.32|323.32|325.27|323.27|325.32|323.32|325.27|323.27|7
1728477450000|2024-10-09 12:37:30|325.26|323.26|325.21|323.21|325.27|323.27|325.19|323.19|13
1728477460000|2024-10-09 12:37:40|325.23|323.23|325.2|323.2|325.23|323.23|325.2|323.2|8
1728477470000|2024-10-09 12:37:50|325.19|323.19|325.18|323.18|325.19|323.19|325.17|323.17|3
1728477480000|2024-10-09 12:38:00|325.2|323.2|325.15|323.15|325.2|323.2|325.13|323.13|9
1728477490000|2024-10-09 12:38:10|325.14|323.14|325.09|323.09|325.14|323.14|325.09|323.09|5
1728477500000|2024-10-09 12:38:20|325.02|323.02|325.04|323.04|325.04|323.04|325.02|323.02|2
1728477510000|2024-10-09 12:38:30|325.03|323.03|325.02|323.02|325.04|323.04|325.02|323.02|4
1728477520000|2024-10-09 12:38:40|325|323|324.94|322.94|325|323|324.94|322.94|6
1728477530000|2024-10-09 12:38:50|324.93|322.93|324.9|322.9|324.93|322.93|324.81|322.81|9
1728477540000|2024-10-09 12:39:00|324.89|322.89|324.82|322.82|324.89|322.89|324.82|322.82|6
1728477550000|2024-10-09 12:39:10|324.81|322.81|324.77|322.77|324.82|322.82|324.77|322.77|10
1728477560000|2024-10-09 12:39:20|324.79|322.79|324.86|322.86|324.86|322.86|324.79|322.79|6
1728477570000|2024-10-09 12:39:30|324.87|322.87|324.72|322.72|324.91|322.91|324.72|322.72|14
1728477580000|2024-10-09 12:39:40|324.71|322.71|324.91|322.91|324.93|322.93|324.67|322.67|18
1728477590000|2024-10-09 12:39:50|324.87|322.87|324.86|322.86|324.87|322.87|324.85|322.85|5
1728477600000|2024-10-09 12:40:00|324.85|322.85|325.07|323.07|325.07|323.07|324.85|322.85|12
1728477610000|2024-10-09 12:40:10|325.08|323.08|325.21|323.21|325.24|323.24|325.08|323.08|12
1728477620000|2024-10-09 12:40:20|325.24|323.24|325.34|323.34|325.34|323.34|325.22|323.22|10
1728477630000|2024-10-09 12:40:30|325.33|323.33|325.52|323.52|325.55|323.55|325.33|323.33|17
1728477640000|2024-10-09 12:40:40|325.51|323.51|325.5|323.5|325.56|323.56|325.5|323.5|6
1728477650000|2024-10-09 12:40:50|325.49|323.49|325.49|323.49|325.49|323.49|325.49|323.49|1
1728477660000|2024-10-09 12:41:00|325.47|323.47|325.13|323.13|325.47|323.47|325.12|323.12|14
1728477670000|2024-10-09 12:41:10|325.12|323.12|325.06|323.06|325.13|323.13|325.06|323.06|19
1728477680000|2024-10-09 12:41:20|325.05|323.05|324.85|322.85|325.05|323.05|324.84|322.84|15
1728477690000|2024-10-09 12:41:30|324.86|322.86|324.84|322.84|324.86|322.86|324.84|322.84|17
1728477700000|2024-10-09 12:41:40|324.85|322.85|324.9|322.9|324.94|322.94|324.85|322.85|10
1728477710000|2024-10-09 12:41:50|324.91|322.91|324.92|322.92|324.94|322.94|324.9|322.9|6
1728477720000|2024-10-09 12:42:00|324.93|322.93|324.85|322.85|324.93|322.93|324.85|322.85|11
1728477730000|2024-10-09 12:42:10|324.84|322.84|324.85|322.85|324.85|322.85|324.84|322.84|2
1728477740000|2024-10-09 12:42:20|324.84|322.84|324.59|322.59|324.84|322.84|324.59|322.59|9
1728477750000|2024-10-09 12:42:30|324.57|322.57|324.66|322.66|324.72|322.72|324.53|322.53|18
1728477760000|2024-10-09 12:42:40|324.65|322.65|324.69|322.69|324.69|322.69|324.63|322.63|8
1728477770000|2024-10-09 12:42:50|324.7|322.7|324.85|322.85|324.89|322.89|324.7|322.7|14
1728477780000|2024-10-09 12:43:00|324.91|322.91|325.18|323.18|325.18|323.18|324.91|322.91|13
1728477790000|2024-10-09 12:43:10|325.19|323.19|325.2|323.2|325.2|323.2|325.19|323.19|2
1728477800000|2024-10-09 12:43:20|325.21|323.21|325.64|323.64|325.64|323.64|325.21|323.21|25
1728477810000|2024-10-09 12:43:30|325.56|323.56|325.39|323.39|325.56|323.56|325.35|323.35|13
1728477820000|2024-10-09 12:43:40|325.37|323.37|325.62|323.62|325.62|323.62|325.37|323.37|11
1728477830000|2024-10-09 12:43:50|325.67|323.67|325.61|323.61|325.7|323.7|325.61|323.61|17
1728477840000|2024-10-09 12:44:00|325.6|323.6|325.61|323.61|325.65|323.65|325.59|323.59|8
1728477850000|2024-10-09 12:44:10|325.63|323.63|325.6|323.6|325.63|323.63|325.59|323.59|6
1728477860000|2024-10-09 12:44:20|325.57|323.57|325.58|323.58|325.58|323.58|325.57|323.57|2
1728477870000|2024-10-09 12:44:30|325.57|323.57|325.26|323.26|325.61|323.61|325.26|323.26|12
1728477880000|2024-10-09 12:44:40|325.25|323.25|325.2|323.2|325.27|323.27|325.09|323.09|17
1728477890000|2024-10-09 12:44:50|325.22|323.22|325.18|323.18|325.26|323.26|325.18|323.18|7
1728477900000|2024-10-09 12:45:00|325.2|323.2|325.16|323.16|325.2|323.2|325.06|323.06|19
1728477910000|2024-10-09 12:45:10|325.18|323.18|325.06|323.06|325.18|323.18|325.06|323.06|8
1728477920000|2024-10-09 12:45:20|325.05|323.05|325.08|323.08|325.15|323.15|325.01|323.01|19
1728477930000|2024-10-09 12:45:30|325.07|323.07|324.91|322.91|325.07|323.07|324.9|322.9|11
1728477940000|2024-10-09 12:45:40|324.9|322.9|324.96|322.96|325.01|323.01|324.9|322.9|9
1728477950000|2024-10-09 12:45:50|324.97|322.97|325.05|323.05|325.06|323.06|324.92|322.92|18
1728477960000|2024-10-09 12:46:00|325.06|323.06|325.11|323.11|325.18|323.18|325.05|323.05|21
1728477970000|2024-10-09 12:46:10|325.1|323.1|324.93|322.93|325.1|323.1|324.91|322.91|22
1728477980000|2024-10-09 12:46:20|324.92|322.92|324.95|322.95|324.95|322.95|324.84|322.84|14
1728477990000|2024-10-09 12:46:30|324.94|322.94|324.74|322.74|324.94|322.94|324.73|322.73|16
1728478000000|2024-10-09 12:46:40|324.79|322.79|324.87|322.87|324.89|322.89|324.79|322.79|12
1728478010000|2024-10-09 12:46:50|324.88|322.88|324.99|322.99|325.07|323.07|324.88|322.88|19
1728478020000|2024-10-09 12:47:00|325|323|324.85|322.85|325|323|324.85|322.85|19
1728478030000|2024-10-09 12:47:10|324.82|322.82|324.92|322.92|325.02|323.02|324.8|322.8|17
1728478040000|2024-10-09 12:47:20|324.91|322.91|324.77|322.77|324.91|322.91|324.73|322.73|13
1728478050000|2024-10-09 12:47:30|324.78|322.78|325|323|325|323|324.78|322.78|11
1728478060000|2024-10-09 12:47:40|325.02|323.02|324.98|322.98|325.02|323.02|324.94|322.94|16
1728478070000|2024-10-09 12:47:50|324.97|322.97|324.83|322.83|324.97|322.97|324.83|322.83|9
1728478080000|2024-10-09 12:48:00|324.82|322.82|324.56|322.56|324.82|322.82|324.56|322.56|23
1728478090000|2024-10-09 12:48:10|324.55|322.55|324.58|322.58|324.58|322.58|324.53|322.53|7
1728478100000|2024-10-09 12:48:20|324.6|322.6|324.77|322.77|324.78|322.78|324.6|322.6|14
1728478110000|2024-10-09 12:48:30|324.76|322.76|324.88|322.88|324.89|322.89|324.71|322.71|13
1728478120000|2024-10-09 12:48:40|324.87|322.87|324.72|322.72|324.88|322.88|324.72|322.72|13
1728478130000|2024-10-09 12:48:50|324.71|322.71|324.71|322.71|324.74|322.74|324.67|322.67|10
1728478140000|2024-10-09 12:49:00|324.7|322.7|324.75|322.75|324.75|322.75|324.68|322.68|11
1728478150000|2024-10-09 12:49:10|324.73|322.73|325.14|323.14|325.14|323.14|324.73|322.73|18
1728478160000|2024-10-09 12:49:20|325.16|323.16|325.25|323.25|325.3|323.3|325.1|323.1|14
1728478170000|2024-10-09 12:49:30|325.28|323.28|325.22|323.22|325.28|323.28|325.19|323.19|14
1728478180000|2024-10-09 12:49:40|325.24|323.24|325.22|323.22|325.4|323.4|325.22|323.22|18
1728478190000|2024-10-09 12:49:50|325.21|323.21|325.35|323.35|325.35|323.35|325.15|323.15|18
1728478200000|2024-10-09 12:50:00|325.36|323.36|325.31|323.31|325.42|323.42|325.31|323.31|21
1728478210000|2024-10-09 12:50:10|325.28|323.28|325.24|323.24|325.32|323.32|325.2|323.2|12
1728478220000|2024-10-09 12:50:20|325.23|323.23|325.1|323.1|325.31|323.31|325.1|323.1|24
1728478230000|2024-10-09 12:50:30|325.09|323.09|325.16|323.16|325.22|323.22|325.09|323.09|14
1728478240000|2024-10-09 12:50:40|325.14|323.14|324.93|322.93|325.19|323.19|324.93|322.93|21
1728478250000|2024-10-09 12:50:50|324.91|322.91|325.04|323.04|325.05|323.05|324.91|322.91|14
1728478260000|2024-10-09 12:51:00|325.03|323.03|325.03|323.03|325.12|323.12|325.03|323.03|15
1728478270000|2024-10-09 12:51:10|325.05|323.05|325.04|323.04|325.07|323.07|324.94|322.94|14
1728478280000|2024-10-09 12:51:20|325.06|323.06|325.21|323.21|325.28|323.28|325.06|323.06|20
1728478290000|2024-10-09 12:51:30|325.2|323.2|325.32|323.32|325.32|323.32|325.2|323.2|13
1728478300000|2024-10-09 12:51:40|325.3|323.3|325.3|323.3|325.32|323.32|325.28|323.28|10
1728478310000|2024-10-09 12:51:50|325.34|323.34|325.48|323.48|325.51|323.51|325.34|323.34|19
1728478320000|2024-10-09 12:52:00|325.47|323.47|325.32|323.32|325.48|323.48|325.29|323.29|21
1728478330000|2024-10-09 12:52:10|325.36|323.36|325.49|323.49|325.49|323.49|325.35|323.35|14
1728478340000|2024-10-09 12:52:20|325.55|323.55|325.6|323.6|325.63|323.63|325.55|323.55|9
1728478350000|2024-10-09 12:52:30|325.56|323.56|325.42|323.42|325.59|323.59|325.4|323.4|15
1728478360000|2024-10-09 12:52:40|325.43|323.43|325.37|323.37|325.43|323.43|325.32|323.32|13
1728478370000|2024-10-09 12:52:50|325.35|323.35|325.16|323.16|325.35|323.35|325.05|323.05|19
1728478380000|2024-10-09 12:53:00|325.18|323.18|324.98|322.98|325.18|323.18|324.98|322.98|14
1728478390000|2024-10-09 12:53:10|324.88|322.88|324.73|322.73|324.88|322.88|324.72|322.72|11
1728478400000|2024-10-09 12:53:20|324.74|322.74|324.68|322.68|324.78|322.78|324.68|322.68|9
1728478410000|2024-10-09 12:53:30|324.67|322.67|324.61|322.61|324.67|322.67|324.54|322.54|16
1728478420000|2024-10-09 12:53:40|324.6|322.6|324.55|322.55|324.66|322.66|324.53|322.53|14
1728478430000|2024-10-09 12:53:50|324.56|322.56|324.63|322.63|324.65|322.65|324.56|322.56|11
1728478440000|2024-10-09 12:54:00|324.62|322.62|324.67|322.67|324.73|322.73|324.61|322.61|21
1728478450000|2024-10-09 12:54:10|324.68|322.68|324.74|322.74|324.74|322.74|324.67|322.67|17
1728478460000|2024-10-09 12:54:20|324.73|322.73|324.68|322.68|324.74|322.74|324.68|322.68|11
1728478470000|2024-10-09 12:54:30|324.67|322.67|324.91|322.91|324.91|322.91|324.67|322.67|16
1728478480000|2024-10-09 12:54:40|324.93|322.93|325.06|323.06|325.08|323.08|324.93|322.93|15
1728478490000|2024-10-09 12:54:50|325.05|323.05|325.05|323.05|325.06|323.06|325|323|7
1728478500000|2024-10-09 12:55:00|325.04|323.04|324.69|322.69|325.04|323.04|324.69|322.69|10
1728478510000|2024-10-09 12:55:10|324.7|322.7|324.63|322.63|324.72|322.72|324.6|322.6|25
1728478520000|2024-10-09 12:55:20|324.64|322.64|324.63|322.63|324.68|322.68|324.6|322.6|15
1728478530000|2024-10-09 12:55:30|324.61|322.61|324.49|322.49|324.61|322.61|324.49|322.49|11
1728478540000|2024-10-09 12:55:40|324.46|322.46|324.43|322.43|324.49|322.49|324.41|322.41|10
1728478550000|2024-10-09 12:55:50|324.42|322.42|324.41|322.41|324.42|322.42|324.41|322.41|2
1728478560000|2024-10-09 12:56:00|324.48|322.48|324.74|322.74|324.76|322.76|324.28|322.28|24
1728478570000|2024-10-09 12:56:10|324.73|322.73|324.76|322.76|324.76|322.76|324.72|322.72|11
1728478580000|2024-10-09 12:56:20|324.78|322.78|324.79|322.79|324.89|322.89|324.78|322.78|21
1728478590000|2024-10-09 12:56:30|324.78|322.78|324.72|322.72|324.79|322.79|324.72|322.72|7
1728478600000|2024-10-09 12:56:40|324.74|322.74|324.52|322.52|324.75|322.75|324.52|322.52|15
1728478610000|2024-10-09 12:56:50|324.53|322.53|324.52|322.52|324.54|322.54|324.52|322.52|6
1728478620000|2024-10-09 12:57:00|324.56|322.56|324.53|322.53|324.66|322.66|324.52|322.52|19
1728478630000|2024-10-09 12:57:10|324.55|322.55|324.52|322.52|324.55|322.55|324.48|322.48|8
1728478640000|2024-10-09 12:57:20|324.54|322.54|324.73|322.73|324.73|322.73|324.54|322.54|11
1728478650000|2024-10-09 12:57:30|324.74|322.74|324.74|322.74|324.78|322.78|324.73|322.73|13
1728478660000|2024-10-09 12:57:40|324.71|322.71|324.75|322.75|324.75|322.75|324.71|322.71|6
1728478670000|2024-10-09 12:57:50|324.78|322.78|324.72|322.72|324.78|322.78|324.72|322.72|9
1728478680000|2024-10-09 12:58:00|324.74|322.74|324.9|322.9|324.98|322.98|324.72|322.72|14
1728478690000|2024-10-09 12:58:10|324.8|322.8|325.36|323.36|325.36|323.36|324.8|322.8|17
1728478700000|2024-10-09 12:58:20|325.39|323.39|325.12|323.12|325.4|323.4|325.11|323.11|21
1728478710000|2024-10-09 12:58:30|325.13|323.13|325.12|323.12|325.14|323.14|325.12|323.12|6
1728478720000|2024-10-09 12:58:40|325.11|323.11|325.42|323.42|325.45|323.45|325.09|323.09|15
1728478730000|2024-10-09 12:58:50|325.43|323.43|325.44|323.44|325.51|323.51|325.43|323.43|17
1728478740000|2024-10-09 12:59:00|325.43|323.43|325.54|323.54|325.58|323.58|325.41|323.41|17
1728478750000|2024-10-09 12:59:10|325.58|323.58|325.61|323.61|325.63|323.63|325.57|323.57|9
1728478760000|2024-10-09 12:59:20|325.6|323.6|325.6|323.6|325.6|323.6|325.54|323.54|12
1728478770000|2024-10-09 12:59:30|325.61|323.61|325.82|323.82|325.84|323.84|325.61|323.61|12
1728478780000|2024-10-09 12:59:40|325.73|323.73|325.7|323.7|325.73|323.73|325.7|323.7|6
1728478790000|2024-10-09 12:59:50|325.69|323.69|325.7|323.7|325.7|323.7|325.69|323.69|6
1728478800000|2024-10-09 13:00:00|325.69|323.69|325.43|323.43|325.69|323.69|325.42|323.42|25
1728478810000|2024-10-09 13:00:10|325.42|323.42|325.41|323.41|325.44|323.44|325.4|323.4|12
1728478820000|2024-10-09 13:00:20|325.32|323.32|325.31|323.31|325.38|323.38|325.31|323.31|14
1728478830000|2024-10-09 13:00:30|325.37|323.37|325.35|323.35|325.4|323.4|325.33|323.33|11
1728478840000|2024-10-09 13:00:40|325.34|323.34|325.68|323.68|325.68|323.68|325.33|323.33|10
1728478850000|2024-10-09 13:00:50|325.64|323.64|325.78|323.78|325.79|323.79|325.62|323.62|14
1728478860000|2024-10-09 13:01:00|325.77|323.77|325.48|323.48|325.77|323.77|325.48|323.48|17
1728478870000|2024-10-09 13:01:10|325.5|323.5|325.61|323.61|325.64|323.64|325.5|323.5|16
1728478880000|2024-10-09 13:01:20|325.62|323.62|325.92|323.92|325.92|323.92|325.62|323.62|21
1728478890000|2024-10-09 13:01:30|325.9|323.9|325.92|323.92|325.92|323.92|325.9|323.9|2
1728478900000|2024-10-09 13:01:40|325.99|323.99|326.16|324.16|326.17|324.17|325.99|323.99|15
1728478910000|2024-10-09 13:01:50|326.15|324.15|326.19|324.19|326.25|324.25|326.15|324.15|19
1728478920000|2024-10-09 13:02:00|326.23|324.23|326.15|324.15|326.33|324.33|326.15|324.15|21
1728478930000|2024-10-09 13:02:10|326.13|324.13|326.14|324.14|326.16|324.16|326|324|21
1728478940000|2024-10-09 13:02:20|326.15|324.15|326.24|324.24|326.24|324.24|326.14|324.14|9
1728478950000|2024-10-09 13:02:30|326.25|324.25|326.14|324.14|326.33|324.33|326.13|324.13|19
1728478960000|2024-10-09 13:02:40|326.13|324.13|326.18|324.18|326.18|324.18|326.13|324.13|14
1728478970000|2024-10-09 13:02:50|326.19|324.19|326.21|324.21|326.21|324.21|326.14|324.14|11
1728478980000|2024-10-09 13:03:00|326.22|324.22|326.27|324.27|326.31|324.31|326.22|324.22|17
1728478990000|2024-10-09 13:03:10|326.26|324.26|326.31|324.31|326.34|324.34|326.23|324.23|12
1728479000000|2024-10-09 13:03:20|326.28|324.28|326.24|324.24|326.34|324.34|326.24|324.24|17
1728479010000|2024-10-09 13:03:30|326.23|324.23|326.3|324.3|326.3|324.3|326.22|324.22|10
1728479020000|2024-10-09 13:03:40|326.29|324.29|326.23|324.23|326.3|324.3|326.23|324.23|9
1728479030000|2024-10-09 13:03:50|326.22|324.22|326.23|324.23|326.23|324.23|326.19|324.19|6
1728479040000|2024-10-09 13:04:00|326.24|324.24|326.03|324.03|326.25|324.25|326.03|324.03|11
1728479050000|2024-10-09 13:04:10|326.02|324.02|325.88|323.88|326.02|324.02|325.77|323.77|26
1728479060000|2024-10-09 13:04:20|325.83|323.83|325.8|323.8|325.91|323.91|325.8|323.8|15
1728479070000|2024-10-09 13:04:30|325.79|323.79|325.4|323.4|325.79|323.79|325.39|323.39|16
1728479080000|2024-10-09 13:04:40|325.43|323.43|325.59|323.59|325.59|323.59|325.43|323.43|15
1728479090000|2024-10-09 13:04:50|325.68|323.68|325.7|323.7|325.7|323.7|325.68|323.68|2
1728479100000|2024-10-09 13:05:00|325.71|323.71|325.78|323.78|325.78|323.78|325.71|323.71|9
1728479110000|2024-10-09 13:05:10|325.91|323.91|326.02|324.02|326.16|324.16|325.91|323.91|17
1728479120000|2024-10-09 13:05:20|325.9|323.9|325.83|323.83|325.9|323.9|325.81|323.81|14
1728479130000|2024-10-09 13:05:30|325.84|323.84|325.73|323.73|325.91|323.91|325.73|323.73|20
1728479140000|2024-10-09 13:05:40|325.72|323.72|325.73|323.73|325.81|323.81|325.68|323.68|17
1728479150000|2024-10-09 13:05:50|325.72|323.72|325.48|323.48|325.72|323.72|325.48|323.48|15
1728479160000|2024-10-09 13:06:00|325.49|323.49|325.52|323.52|325.53|323.53|325.41|323.41|18
1728479170000|2024-10-09 13:06:10|325.53|323.53|325.48|323.48|325.53|323.53|325.46|323.46|17
1728479180000|2024-10-09 13:06:20|325.5|323.5|325.55|323.55|325.55|323.55|325.5|323.5|8
1728479190000|2024-10-09 13:06:30|325.61|323.61|325.51|323.51|325.62|323.62|325.49|323.49|17
1728479200000|2024-10-09 13:06:40|325.5|323.5|325.42|323.42|325.51|323.51|325.42|323.42|12
1728479210000|2024-10-09 13:06:50|325.43|323.43|325.2|323.2|325.43|323.43|325.2|323.2|8
1728479220000|2024-10-09 13:07:00|325.11|323.11|324.95|322.95|325.11|323.11|324.89|322.89|21
1728479230000|2024-10-09 13:07:10|324.98|322.98|325.01|323.01|325.04|323.04|324.96|322.96|16
1728479240000|2024-10-09 13:07:20|325|323|324.84|322.84|325.05|323.05|324.84|322.84|22
1728479250000|2024-10-09 13:07:30|324.83|322.83|324.72|322.72|324.83|322.83|324.67|322.67|21
1728479260000|2024-10-09 13:07:40|324.73|322.73|324.75|322.75|324.75|322.75|324.69|322.69|18
1728479270000|2024-10-09 13:07:50|324.81|322.81|324.84|322.84|324.86|322.86|324.79|322.79|15
1728479280000|2024-10-09 13:08:00|324.85|322.85|324.58|322.58|324.95|322.95|324.58|322.58|26
1728479290000|2024-10-09 13:08:10|324.59|322.59|324.64|322.64|324.75|322.75|324.58|322.58|21
1728479300000|2024-10-09 13:08:20|324.65|322.65|324.82|322.82|324.84|322.84|324.65|322.65|21
1728479310000|2024-10-09 13:08:30|324.84|322.84|324.75|322.75|324.9|322.9|324.73|322.73|18
1728479320000|2024-10-09 13:08:40|324.74|322.74|324.62|322.62|324.78|322.78|324.54|322.54|30
1728479330000|2024-10-09 13:08:50|324.6|322.6|324.69|322.69|324.69|322.69|324.5|322.5|19
1728479340000|2024-10-09 13:09:00|324.66|322.66|324.69|322.69|324.69|322.69|324.66|322.66|5
1728479350000|2024-10-09 13:09:10|324.83|322.83|324.97|322.97|324.97|322.97|324.83|322.83|11
1728479370000|2024-10-09 13:09:30|325.02|323.02|324.83|322.83|325.02|323.02|324.82|322.82|13
1728479380000|2024-10-09 13:09:40|324.87|322.87|324.9|322.9|324.93|322.93|324.82|322.82|22
1728479390000|2024-10-09 13:09:50|324.89|322.89|324.94|322.94|324.95|322.95|324.86|322.86|14
1728479400000|2024-10-09 13:10:00|324.92|322.92|324.54|322.54|324.92|322.92|324.54|322.54|25
1728479410000|2024-10-09 13:10:10|324.51|322.51|324.7|322.7|324.83|322.83|324.5|322.5|24
1728479420000|2024-10-09 13:10:20|324.71|322.71|324.78|322.78|324.78|322.78|324.67|322.67|12
1728479430000|2024-10-09 13:10:30|324.89|322.89|324.85|322.85|325.06|323.06|324.85|322.85|20
1728479440000|2024-10-09 13:10:40|324.87|322.87|324.95|322.95|325.03|323.03|324.86|322.86|21
1728479450000|2024-10-09 13:10:50|324.97|322.97|325.07|323.07|325.07|323.07|324.89|322.89|22
1728479460000|2024-10-09 13:11:00|325|323|325.07|323.07|325.07|323.07|324.97|322.97|25
1728479470000|2024-10-09 13:11:10|325.2|323.2|325.17|323.17|325.31|323.31|325.17|323.17|16
1728479480000|2024-10-09 13:11:20|325.16|323.16|325.24|323.24|325.31|323.31|325.16|323.16|18
1728479490000|2024-10-09 13:11:30|325.25|323.25|325.23|323.23|325.25|323.25|325.09|323.09|23
1728479500000|2024-10-09 13:11:40|325.24|323.24|325.31|323.31|325.31|323.31|325.22|323.22|17
1728479510000|2024-10-09 13:11:50|325.35|323.35|325.41|323.41|325.47|323.47|325.35|323.35|18
1728479520000|2024-10-09 13:12:00|325.42|323.42|325.48|323.48|325.48|323.48|325.39|323.39|21
1728479530000|2024-10-09 13:12:10|325.54|323.54|325.58|323.58|325.71|323.71|325.54|323.54|16
1728479540000|2024-10-09 13:12:20|325.63|323.63|325.62|323.62|325.7|323.7|325.6|323.6|20
1728479550000|2024-10-09 13:12:30|325.63|323.63|325.81|323.81|325.9|323.9|325.63|323.63|18
1728479560000|2024-10-09 13:12:40|325.83|323.83|325.85|323.85|326.02|324.02|325.83|323.83|25
1728479570000|2024-10-09 13:12:50|325.84|323.84|325.83|323.83|325.87|323.87|325.79|323.79|14
1728479580000|2024-10-09 13:13:00|325.82|323.82|325.96|323.96|326.02|324.02|325.78|323.78|16
1728479590000|2024-10-09 13:13:10|325.97|323.97|325.87|323.87|326|324|325.87|323.87|20
1728479600000|2024-10-09 13:13:20|325.86|323.86|325.86|323.86|325.88|323.88|325.82|323.82|14
1728479610000|2024-10-09 13:13:30|325.85|323.85|325.63|323.63|325.85|323.85|325.59|323.59|23
1728479620000|2024-10-09 13:13:40|325.62|323.62|325.51|323.51|325.62|323.62|325.51|323.51|18
1728479630000|2024-10-09 13:13:50|325.52|323.52|325.5|323.5|325.53|323.53|325.42|323.42|14
1728479640000|2024-10-09 13:14:00|325.46|323.46|325.39|323.39|325.46|323.46|325.33|323.33|14
1728479650000|2024-10-09 13:14:10|325.37|323.37|325.54|323.54|325.54|323.54|325.37|323.37|8
1728479660000|2024-10-09 13:14:20|325.5|323.5|325.6|323.6|325.6|323.6|325.5|323.5|12
1728479670000|2024-10-09 13:14:30|325.62|323.62|325.67|323.67|325.67|323.67|325.58|323.58|12
1728479680000|2024-10-09 13:14:40|325.7|323.7|325.74|323.74|325.76|323.76|325.7|323.7|7
1728479690000|2024-10-09 13:14:50|325.75|323.75|325.67|323.67|325.75|323.75|325.66|323.66|11
1728479700000|2024-10-09 13:15:00|325.66|323.66|325.46|323.46|325.67|323.67|325.44|323.44|22
1728479710000|2024-10-09 13:15:10|325.45|323.45|325.31|323.31|325.45|323.45|325.31|323.31|19
1728479720000|2024-10-09 13:15:20|325.3|323.3|325.2|323.2|325.3|323.3|325.17|323.17|8
1728479740000|2024-10-09 13:15:40|325.24|323.24|325.28|323.28|325.28|323.28|325.24|323.24|2
1728479750000|2024-10-09 13:15:50|325.2|323.2|325.2|323.2|325.22|323.22|325.2|323.2|9
1728479760000|2024-10-09 13:16:00|325.21|323.21|325.26|323.26|325.26|323.26|325.21|323.21|6
1728479770000|2024-10-09 13:16:10|325.37|323.37|325.67|323.67|325.67|323.67|325.37|323.37|15
1728479780000|2024-10-09 13:16:20|325.7|323.7|325.75|323.75|325.76|323.76|325.7|323.7|15
1728479790000|2024-10-09 13:16:30|325.76|323.76|325.76|323.76|325.76|323.76|325.72|323.72|9
1728479800000|2024-10-09 13:16:40|325.82|323.82|325.87|323.87|325.89|323.89|325.82|323.82|9
1728479810000|2024-10-09 13:16:50|325.86|323.86|325.79|323.79|325.86|323.86|325.69|323.69|12
1728479820000|2024-10-09 13:17:00|325.78|323.78|325.87|323.87|325.87|323.87|325.77|323.77|17
1728479830000|2024-10-09 13:17:10|325.88|323.88|326.01|324.01|326.03|324.03|325.88|323.88|13
1728479840000|2024-10-09 13:17:20|326.02|324.02|325.96|323.96|326.02|324.02|325.88|323.88|19
1728479850000|2024-10-09 13:17:30|325.98|323.98|326.01|324.01|326.05|324.05|325.96|323.96|13
1728479860000|2024-10-09 13:17:40|326|324|326.1|324.1|326.11|324.11|325.98|323.98|17
1728479870000|2024-10-09 13:17:50|326.09|324.09|326.09|324.09|326.12|324.12|326.08|324.08|8
1728479880000|2024-10-09 13:18:00|326.1|324.1|326.12|324.12|326.19|324.19|326.1|324.1|18
1728479890000|2024-10-09 13:18:10|326.13|324.13|326.23|324.23|326.23|324.23|326.13|324.13|11
1728479920000|2024-10-09 13:18:40|326.21|324.21|326.23|324.23|326.23|324.23|326.21|324.21|3
1728479940000|2024-10-09 13:19:00|326.15|324.15|326.16|324.16|326.2|324.2|326.13|324.13|17
1728479950000|2024-10-09 13:19:10|326.17|324.17|326.23|324.23|326.23|324.23|326.17|324.17|5
1728479970000|2024-10-09 13:19:30|326.19|324.19|326.05|324.05|326.21|324.21|326.05|324.05|16
1728479980000|2024-10-09 13:19:40|326.06|324.06|325.88|323.88|326.06|324.06|325.88|323.88|12
1728479990000|2024-10-09 13:19:50|325.89|323.89|325.82|323.82|325.89|323.89|325.81|323.81|9
1728480000000|2024-10-09 13:20:00|325.81|323.81|325.89|323.89|325.89|323.89|325.77|323.77|22
1728480010000|2024-10-09 13:20:10|325.91|323.91|325.73|323.73|325.94|323.94|325.73|323.73|10
1728480020000|2024-10-09 13:20:20|325.74|323.74|325.87|323.87|325.87|323.87|325.74|323.74|17
1728480030000|2024-10-09 13:20:30|325.9|323.9|325.92|323.92|325.92|323.92|325.9|323.9|13
1728480040000|2024-10-09 13:20:40|325.94|323.94|325.93|323.93|325.94|323.94|325.92|323.92|6
1728480050000|2024-10-09 13:20:50|325.94|323.94|325.94|323.94|325.94|323.94|325.94|323.94|1
1728480060000|2024-10-09 13:21:00|325.9|323.9|325.91|323.91|325.92|323.92|325.9|323.9|3
1728480070000|2024-10-09 13:21:10|325.92|323.92|325.94|323.94|325.94|323.94|325.91|323.91|7
1728480120000|2024-10-09 13:22:00|325.95|323.95|326.02|324.02|326.05|324.05|325.95|323.95|6
1728480130000|2024-10-09 13:22:10|326.03|324.03|326.05|324.05|326.05|324.05|326.03|324.03|2
1728480150000|2024-10-09 13:22:30|326.08|324.08|326.11|324.11|326.11|324.11|326.08|324.08|2
1728480170000|2024-10-09 13:22:50|326.09|324.09|326.01|324.01|326.09|324.09|325.98|323.98|13
1728480180000|2024-10-09 13:23:00|326|324|325.97|323.97|326.01|324.01|325.97|323.97|13
1728480190000|2024-10-09 13:23:10|325.98|323.98|325.96|323.96|326|324|325.9|323.9|16
1728480200000|2024-10-09 13:23:20|325.97|323.97|325.81|323.81|325.99|323.99|325.78|323.78|21
1728480210000|2024-10-09 13:23:30|325.82|323.82|325.57|323.57|325.83|323.83|325.57|323.57|8
1728480220000|2024-10-09 13:23:40|325.58|323.58|325.64|323.64|325.64|323.64|325.58|323.58|6
1728480230000|2024-10-09 13:23:50|325.65|323.65|325.51|323.51|325.65|323.65|325.51|323.51|9
1728480240000|2024-10-09 13:24:00|325.49|323.49|325.41|323.41|325.51|323.51|325.41|323.41|18
1728480250000|2024-10-09 13:24:10|325.42|323.42|325.45|323.45|325.45|323.45|325.41|323.41|6
1728480260000|2024-10-09 13:24:20|325.44|323.44|325.44|323.44|325.45|323.45|325.43|323.43|7
1728480270000|2024-10-09 13:24:30|325.45|323.45|325.45|323.45|325.45|323.45|325.44|323.44|5
1728480280000|2024-10-09 13:24:40|325.43|323.43|325.38|323.38|325.43|323.43|325.38|323.38|5
1728480290000|2024-10-09 13:24:50|325.37|323.37|325.43|323.43|325.43|323.43|325.36|323.36|16
1728480300000|2024-10-09 13:25:00|325.42|323.42|325.42|323.42|325.45|323.45|325.42|323.42|13
1728480310000|2024-10-09 13:25:10|325.41|323.41|325.34|323.34|325.41|323.41|325.34|323.34|17
1728480320000|2024-10-09 13:25:20|325.36|323.36|325.45|323.45|325.45|323.45|325.34|323.34|10
1728480370000|2024-10-09 13:26:10|325.46|323.46|325.46|323.46|325.46|323.46|325.45|323.45|3
1728480380000|2024-10-09 13:26:20|325.47|323.47|325.48|323.48|325.48|323.48|325.47|323.47|2
1728480390000|2024-10-09 13:26:30|325.45|323.45|325.45|323.45|325.45|323.45|325.45|323.45|1
1728480440000|2024-10-09 13:27:20|325.43|323.43|325.45|323.45|325.45|323.45|325.43|323.43|2
1728480460000|2024-10-09 13:27:40|325.44|323.44|325.43|323.43|325.44|323.44|325.3|323.3|21
1728480470000|2024-10-09 13:27:50|325.44|323.44|325.39|323.39|325.44|323.44|325.39|323.39|12
1728480480000|2024-10-09 13:28:00|325.35|323.35|325.37|323.37|325.38|323.38|325.28|323.28|16
1728480490000|2024-10-09 13:28:10|325.36|323.36|325.36|323.36|325.4|323.4|325.36|323.36|11
1728480500000|2024-10-09 13:28:20|325.37|323.37|325.29|323.29|325.37|323.37|325.25|323.25|12
1728480510000|2024-10-09 13:28:30|325.31|323.31|325.15|323.15|325.31|323.31|325.14|323.14|15
1728480520000|2024-10-09 13:28:40|325.14|323.14|325.2|323.2|325.21|323.21|325.13|323.13|15
1728480530000|2024-10-09 13:28:50|325.21|323.21|325.24|323.24|325.24|323.24|325.19|323.19|11
1728480540000|2024-10-09 13:29:00|325.25|323.25|325.25|323.25|325.25|323.25|325.22|323.22|3
1728480570000|2024-10-09 13:29:30|325.26|323.26|325.52|323.52|325.52|323.52|325.26|323.26|11
1728480580000|2024-10-09 13:29:40|325.51|323.51|325.52|323.52|325.52|323.52|325.51|323.51|4
1728480590000|2024-10-09 13:29:50|325.6|323.6|325.6|323.6|325.64|323.64|325.6|323.6|10
1728480600000|2024-10-09 13:30:00|325.62|323.62|325.6|323.6|325.67|323.67|325.59|323.59|22
1728480610000|2024-10-09 13:30:10|325.61|323.61|325.6|323.6|325.65|323.65|325.6|323.6|16
1728480620000|2024-10-09 13:30:20|325.63|323.63|325.5|323.5|325.63|323.63|325.5|323.5|16
1728480630000|2024-10-09 13:30:30|325.51|323.51|325.5|323.5|325.52|323.52|325.5|323.5|8
1728480640000|2024-10-09 13:30:40|325.45|323.45|325.45|323.45|325.45|323.45|325.41|323.41|6
1728480650000|2024-10-09 13:30:50|325.46|323.46|325.48|323.48|325.56|323.56|325.46|323.46|23
1728480660000|2024-10-09 13:31:00|325.46|323.46|325.54|323.54|325.59|323.59|325.44|323.44|22
1728480670000|2024-10-09 13:31:10|325.56|323.56|325.52|323.52|325.65|323.65|325.52|323.52|25
1728480680000|2024-10-09 13:31:20|325.44|323.44|325.6|323.6|325.63|323.63|325.35|323.35|17
1728480690000|2024-10-09 13:31:30|325.58|323.58|325.46|323.46|325.62|323.62|325.46|323.46|19
1728480700000|2024-10-09 13:31:40|325.45|323.45|325.34|323.34|325.47|323.47|325.22|323.22|24
1728480710000|2024-10-09 13:31:50|325.37|323.37|325.34|323.34|325.39|323.39|325.34|323.34|20
1728480720000|2024-10-09 13:32:00|325.35|323.35|325.39|323.39|325.42|323.42|325.26|323.26|18
1728480730000|2024-10-09 13:32:10|325.37|323.37|325.62|323.62|325.62|323.62|325.36|323.36|17
1728480740000|2024-10-09 13:32:20|325.61|323.61|325.72|323.72|325.72|323.72|325.56|323.56|21
1728480750000|2024-10-09 13:32:30|325.7|323.7|325.58|323.58|325.71|323.71|325.58|323.58|8
1728480760000|2024-10-09 13:32:40|325.57|323.57|325.57|323.57|325.6|323.6|325.53|323.53|14
1728480770000|2024-10-09 13:32:50|325.56|323.56|325.37|323.37|325.56|323.56|325.37|323.37|11
1728480780000|2024-10-09 13:33:00|325.38|323.38|325.27|323.27|325.39|323.39|325.2|323.2|22
1728480790000|2024-10-09 13:33:10|325.31|323.31|325.27|323.27|325.34|323.34|325.26|323.26|19
1728480800000|2024-10-09 13:33:20|325.28|323.28|325.29|323.29|325.37|323.37|325.28|323.28|10
1728480810000|2024-10-09 13:33:30|325.3|323.3|325.29|323.29|325.32|323.32|325.29|323.29|6
1728480820000|2024-10-09 13:33:40|325.26|323.26|325.16|323.16|325.26|323.26|325.15|323.15|9
1728480830000|2024-10-09 13:33:50|325.17|323.17|325.16|323.16|325.23|323.23|325.16|323.16|12
1728480840000|2024-10-09 13:34:00|325.17|323.17|325.22|323.22|325.26|323.26|325.15|323.15|19
1728480850000|2024-10-09 13:34:10|325.23|323.23|325.24|323.24|325.29|323.29|325.22|323.22|12
1728480860000|2024-10-09 13:34:20|325.23|323.23|325.12|323.12|325.23|323.23|325.12|323.12|6
1728480870000|2024-10-09 13:34:30|325.09|323.09|325.06|323.06|325.13|323.13|325.05|323.05|17
1728480880000|2024-10-09 13:34:40|325.07|323.07|325.09|323.09|325.11|323.11|325.06|323.06|12
1728480890000|2024-10-09 13:34:50|325.1|323.1|325.02|323.02|325.11|323.11|324.99|322.99|15
1728480900000|2024-10-09 13:35:00|325.03|323.03|325.06|323.06|325.08|323.08|324.99|322.99|20
1728480910000|2024-10-09 13:35:10|325.05|323.05|325.06|323.06|325.09|323.09|325.03|323.03|19
1728480920000|2024-10-09 13:35:20|325.05|323.05|324.95|322.95|325.16|323.16|324.94|322.94|20
1728480930000|2024-10-09 13:35:30|324.98|322.98|324.73|322.73|324.99|322.99|324.73|322.73|16
1728480940000|2024-10-09 13:35:40|324.74|322.74|324.84|322.84|324.84|322.84|324.74|322.74|16
1728480950000|2024-10-09 13:35:50|324.85|322.85|324.86|322.86|324.97|322.97|324.85|322.85|16
1728480960000|2024-10-09 13:36:00|324.83|322.83|325|323|325|323|324.83|322.83|27
1728480970000|2024-10-09 13:36:10|324.99|322.99|324.86|322.86|325.04|323.04|324.82|322.82|21
1728480980000|2024-10-09 13:36:20|324.87|322.87|324.75|322.75|324.98|322.98|324.75|322.75|18
1728480990000|2024-10-09 13:36:30|324.73|322.73|324.66|322.66|324.79|322.79|324.66|322.66|22
1728481000000|2024-10-09 13:36:40|324.65|322.65|324.37|322.37|324.65|322.65|324.32|322.32|22
1728481010000|2024-10-09 13:36:50|324.36|322.36|324.38|322.38|324.4|322.4|324.36|322.36|16
1728481020000|2024-10-09 13:37:00|324.41|322.41|324.64|322.64|324.64|322.64|324.36|322.36|22
1728481030000|2024-10-09 13:37:10|324.63|322.63|324.52|322.52|324.65|322.65|324.52|322.52|22
1728481040000|2024-10-09 13:37:20|324.47|322.47|324.44|322.44|324.47|322.47|324.35|322.35|15
1728481050000|2024-10-09 13:37:30|324.42|322.42|324.48|322.48|324.52|322.52|324.36|322.36|18
1728481060000|2024-10-09 13:37:40|324.55|322.55|324.67|322.67|324.67|322.67|324.54|322.54|18
1728481070000|2024-10-09 13:37:50|324.66|322.66|325.01|323.01|325.01|323.01|324.65|322.65|20
1728481080000|2024-10-09 13:38:00|325|323|324.95|322.95|325.06|323.06|324.92|322.92|17
1728481090000|2024-10-09 13:38:10|324.96|322.96|325.05|323.05|325.05|323.05|324.91|322.91|18
1728481100000|2024-10-09 13:38:20|325.08|323.08|324.94|322.94|325.16|323.16|324.94|322.94|22
1728481110000|2024-10-09 13:38:30|324.96|322.96|325.28|323.28|325.29|323.29|324.94|322.94|22
1728481120000|2024-10-09 13:38:40|325.29|323.29|325.49|323.49|325.52|323.52|325.29|323.29|9
1728481130000|2024-10-09 13:38:50|325.46|323.46|325.33|323.33|325.46|323.46|325.29|323.29|21
1728481140000|2024-10-09 13:39:00|325.35|323.35|325.29|323.29|325.43|323.43|325.29|323.29|19
1728481150000|2024-10-09 13:39:10|325.3|323.3|325.41|323.41|325.41|323.41|325.27|323.27|17
1728481160000|2024-10-09 13:39:20|325.46|323.46|325.44|323.44|325.48|323.48|325.44|323.44|17
1728481170000|2024-10-09 13:39:30|325.43|323.43|325.49|323.49|325.49|323.49|325.43|323.43|12
1728481180000|2024-10-09 13:39:40|325.53|323.53|325.6|323.6|325.64|323.64|325.51|323.51|15
1728481190000|2024-10-09 13:39:50|325.59|323.59|325.57|323.57|325.61|323.61|325.57|323.57|10
1728481200000|2024-10-09 13:40:00|325.58|323.58|325.56|323.56|325.65|323.65|325.54|323.54|18
1728481210000|2024-10-09 13:40:10|325.55|323.55|325.54|323.54|325.58|323.58|325.49|323.49|15
1728481220000|2024-10-09 13:40:20|325.56|323.56|325.64|323.64|325.69|323.69|325.56|323.56|16
1728481230000|2024-10-09 13:40:30|325.63|323.63|325.67|323.67|325.67|323.67|325.59|323.59|17
1728481240000|2024-10-09 13:40:40|325.66|323.66|325.65|323.65|325.69|323.69|325.62|323.62|18
1728481250000|2024-10-09 13:40:50|325.68|323.68|325.89|323.89|325.95|323.95|325.68|323.68|23
1728481260000|2024-10-09 13:41:00|325.9|323.9|326.04|324.04|326.08|324.08|325.89|323.89|28
1728481270000|2024-10-09 13:41:10|326.03|324.03|325.8|323.8|326.03|324.03|325.8|323.8|19
1728481280000|2024-10-09 13:41:20|325.79|323.79|325.86|323.86|325.89|323.89|325.78|323.78|25
1728481290000|2024-10-09 13:41:30|325.87|323.87|325.7|323.7|325.87|323.87|325.7|323.7|19
1728481300000|2024-10-09 13:41:40|325.65|323.65|325.65|323.65|325.68|323.68|325.52|323.52|26
1728481310000|2024-10-09 13:41:50|325.7|323.7|325.67|323.67|325.7|323.7|325.65|323.65|18
1728481320000|2024-10-09 13:42:00|325.69|323.69|325.45|323.45|325.69|323.69|325.45|323.45|21
1728481330000|2024-10-09 13:42:10|325.46|323.46|325.47|323.47|325.5|323.5|325.43|323.43|21
1728481340000|2024-10-09 13:42:20|325.48|323.48|325.83|323.83|325.93|323.93|325.48|323.48|25
1728481350000|2024-10-09 13:42:30|325.82|323.82|325.77|323.77|325.84|323.84|325.72|323.72|19
1728481360000|2024-10-09 13:42:40|325.78|323.78|325.59|323.59|325.78|323.78|325.56|323.56|14
1728481370000|2024-10-09 13:42:50|325.57|323.57|325.67|323.67|325.68|323.68|325.56|323.56|12
1728481380000|2024-10-09 13:43:00|325.68|323.68|325.52|323.52|325.71|323.71|325.52|323.52|21
1728481390000|2024-10-09 13:43:10|325.53|323.53|325.39|323.39|325.56|323.56|325.36|323.36|21
1728481400000|2024-10-09 13:43:20|325.38|323.38|325.29|323.29|325.38|323.38|325.25|323.25|19
1728481410000|2024-10-09 13:43:30|325.28|323.28|325.22|323.22|325.28|323.28|325.17|323.17|21
1728481420000|2024-10-09 13:43:40|325.21|323.21|325.03|323.03|325.26|323.26|325.02|323.02|14
1728481430000|2024-10-09 13:43:50|325.04|323.04|325.07|323.07|325.08|323.08|325.03|323.03|8
1728481440000|2024-10-09 13:44:00|325.06|323.06|325.13|323.13|325.14|323.14|324.99|322.99|20
1728481450000|2024-10-09 13:44:10|325.11|323.11|325.19|323.19|325.21|323.21|325.11|323.11|12
1728481460000|2024-10-09 13:44:20|325.2|323.2|325.19|323.19|325.25|323.25|325.19|323.19|13
1728481470000|2024-10-09 13:44:30|325.18|323.18|325.38|323.38|325.38|323.38|325.16|323.16|19
1728481480000|2024-10-09 13:44:40|325.35|323.35|325.35|323.35|325.39|323.39|325.33|323.33|16
1728481490000|2024-10-09 13:44:50|325.34|323.34|325.29|323.29|325.35|323.35|325.28|323.28|12
1728481500000|2024-10-09 13:45:00|325.32|323.32|325.2|323.2|325.34|323.34|325.2|323.2|21
1728481510000|2024-10-09 13:45:10|325.21|323.21|324.9|322.9|325.24|323.24|324.9|322.9|17
1728481520000|2024-10-09 13:45:20|324.92|322.92|325.04|323.04|325.11|323.11|324.92|322.92|20
1728481530000|2024-10-09 13:45:30|325.05|323.05|324.89|322.89|325.07|323.07|324.85|322.85|22
1728481540000|2024-10-09 13:45:40|324.9|322.9|324.88|322.88|324.97|322.97|324.86|322.86|18
1728481550000|2024-10-09 13:45:50|324.91|322.91|324.92|322.92|324.92|322.92|324.87|322.87|15
1728481560000|2024-10-09 13:46:00|324.95|322.95|324.87|322.87|324.96|322.96|324.81|322.81|19
1728481570000|2024-10-09 13:46:10|324.86|322.86|324.74|322.74|324.86|322.86|324.74|322.74|19
1728481580000|2024-10-09 13:46:20|324.73|322.73|324.67|322.67|324.73|322.73|324.64|322.64|19
1728481590000|2024-10-09 13:46:30|324.66|322.66|324.72|322.72|324.73|322.73|324.66|322.66|14
1728481600000|2024-10-09 13:46:40|324.71|322.71|324.98|322.98|324.98|322.98|324.67|322.67|23
1728481610000|2024-10-09 13:46:50|325.01|323.01|325.08|323.08|325.08|323.08|325.01|323.01|10
1728481620000|2024-10-09 13:47:00|325.09|323.09|325.15|323.15|325.22|323.22|325.09|323.09|17
1728481630000|2024-10-09 13:47:10|325.13|323.13|325.27|323.27|325.28|323.28|325.12|323.12|16
1728481640000|2024-10-09 13:47:20|325.33|323.33|325.22|323.22|325.35|323.35|325.22|323.22|14
1728481650000|2024-10-09 13:47:30|325.23|323.23|325.32|323.32|325.34|323.34|325.22|323.22|14
1728481660000|2024-10-09 13:47:40|325.34|323.34|325.44|323.44|325.44|323.44|325.25|323.25|17
1728481670000|2024-10-09 13:47:50|325.41|323.41|325.45|323.45|325.45|323.45|325.41|323.41|11
1728481680000|2024-10-09 13:48:00|325.44|323.44|325.5|323.5|325.52|323.52|325.41|323.41|13
1728481690000|2024-10-09 13:48:10|325.48|323.48|325.52|323.52|325.52|323.52|325.44|323.44|10
1728481700000|2024-10-09 13:48:20|325.51|323.51|325.53|323.53|325.55|323.55|325.5|323.5|16
1728481710000|2024-10-09 13:48:30|325.55|323.55|325.49|323.49|325.57|323.57|325.48|323.48|16
1728481720000|2024-10-09 13:48:40|325.5|323.5|325.56|323.56|325.57|323.57|325.49|323.49|15
1728481730000|2024-10-09 13:48:50|325.53|323.53|325.65|323.65|325.65|323.65|325.51|323.51|15
1728481740000|2024-10-09 13:49:00|325.66|323.66|325.61|323.61|325.66|323.66|325.61|323.61|10
1728481750000|2024-10-09 13:49:10|325.59|323.59|325.55|323.55|325.59|323.59|325.54|323.54|11
1728481760000|2024-10-09 13:49:20|325.56|323.56|325.7|323.7|325.71|323.71|325.56|323.56|14
1728481770000|2024-10-09 13:49:30|325.71|323.71|325.65|323.65|325.71|323.71|325.63|323.63|7
1728481780000|2024-10-09 13:49:40|325.63|323.63|325.6|323.6|325.63|323.63|325.59|323.59|6
1728481790000|2024-10-09 13:49:50|325.59|323.59|325.66|323.66|325.66|323.66|325.59|323.59|6
1728481800000|2024-10-09 13:50:00|325.67|323.67|325.67|323.67|325.7|323.7|325.66|323.66|8
1728481810000|2024-10-09 13:50:10|325.7|323.7|325.69|323.69|325.78|323.78|325.69|323.69|9
1728481820000|2024-10-09 13:50:20|325.68|323.68|325.61|323.61|325.68|323.68|325.58|323.58|8
1728481830000|2024-10-09 13:50:30|325.6|323.6|325.48|323.48|325.63|323.63|325.48|323.48|13
1728481840000|2024-10-09 13:50:40|325.51|323.51|325.44|323.44|325.51|323.51|325.44|323.44|5
1728481850000|2024-10-09 13:50:50|325.43|323.43|325.47|323.47|325.48|323.48|325.43|323.43|4
1728481860000|2024-10-09 13:51:00|325.46|323.46|325.12|323.12|325.46|323.46|325.08|323.08|17
1728481870000|2024-10-09 13:51:10|325.11|323.11|324.99|322.99|325.12|323.12|324.99|322.99|8
1728481880000|2024-10-09 13:51:20|324.97|322.97|324.93|322.93|325.01|323.01|324.92|322.92|12
1728481890000|2024-10-09 13:51:30|324.9|322.9|324.9|322.9|325.02|323.02|324.9|322.9|15
1728481900000|2024-10-09 13:51:40|324.85|322.85|324.95|322.95|325.02|323.02|324.85|322.85|16
1728481910000|2024-10-09 13:51:50|324.96|322.96|324.98|322.98|325.01|323.01|324.94|322.94|11
1728481920000|2024-10-09 13:52:00|324.99|322.99|324.75|322.75|325.02|323.02|324.67|322.67|20
1728481930000|2024-10-09 13:52:10|324.76|322.76|324.71|322.71|324.81|322.81|324.69|322.69|16
1728481940000|2024-10-09 13:52:20|324.72|322.72|324.56|322.56|324.72|322.72|324.54|322.54|15
1728481950000|2024-10-09 13:52:30|324.57|322.57|324.47|322.47|324.63|322.63|324.47|322.47|19
1728481960000|2024-10-09 13:52:40|324.45|322.45|324.63|322.63|324.65|322.65|324.43|322.43|15
1728481970000|2024-10-09 13:52:50|324.65|322.65|324.62|322.62|324.66|322.66|324.59|322.59|14
1728481980000|2024-10-09 13:53:00|324.64|322.64|324.46|322.46|324.64|322.64|324.46|322.46|15
1728481990000|2024-10-09 13:53:10|324.44|322.44|324.42|322.42|324.56|322.56|324.42|322.42|18
1728482000000|2024-10-09 13:53:20|324.44|322.44|324.43|322.43|324.46|322.46|324.3|322.3|20
1728482010000|2024-10-09 13:53:30|324.44|322.44|324.49|322.49|324.49|322.49|324.41|322.41|16
1728482020000|2024-10-09 13:53:40|324.52|322.52|324.51|322.51|324.61|322.61|324.5|322.5|11
1728482030000|2024-10-09 13:53:50|324.52|322.52|324.52|322.52|324.52|322.52|324.51|322.51|7
1728482040000|2024-10-09 13:54:00|324.49|322.49|324.49|322.49|324.49|322.49|324.4|322.4|21
1728482050000|2024-10-09 13:54:10|324.48|322.48|324.62|322.62|324.62|322.62|324.48|322.48|10
1728482060000|2024-10-09 13:54:20|324.63|322.63|324.56|322.56|324.63|322.63|324.49|322.49|14
1728482070000|2024-10-09 13:54:30|324.58|322.58|324.65|322.65|324.68|322.68|324.57|322.57|14
1728482080000|2024-10-09 13:54:40|324.68|322.68|324.69|322.69|324.7|322.7|324.68|322.68|7
1728482090000|2024-10-09 13:54:50|324.7|322.7|324.65|322.65|324.74|322.74|324.62|322.62|10
1728482100000|2024-10-09 13:55:00|324.64|322.64|324.81|322.81|324.82|322.82|324.57|322.57|20
1728482110000|2024-10-09 13:55:10|324.84|322.84|324.9|322.9|324.91|322.91|324.76|322.76|19
1728482120000|2024-10-09 13:55:20|324.91|322.91|324.73|322.73|324.91|322.91|324.73|322.73|16
1728482130000|2024-10-09 13:55:30|324.74|322.74|324.73|322.73|324.74|322.74|324.73|322.73|4
1728482140000|2024-10-09 13:55:40|324.72|322.72|324.59|322.59|324.72|322.72|324.58|322.58|16
1728482150000|2024-10-09 13:55:50|324.6|322.6|324.68|322.68|324.73|322.73|324.6|322.6|19
1728482160000|2024-10-09 13:56:00|324.69|322.69|324.74|322.74|324.79|322.79|324.66|322.66|12
1728482170000|2024-10-09 13:56:10|324.75|322.75|324.7|322.7|324.78|322.78|324.7|322.7|7
1728482180000|2024-10-09 13:56:20|324.69|322.69|324.6|322.6|324.69|322.69|324.57|322.57|11
1728482190000|2024-10-09 13:56:30|324.59|322.59|324.49|322.49|324.62|322.62|324.49|322.49|9
1728482200000|2024-10-09 13:56:40|324.47|322.47|324.46|322.46|324.47|322.47|324.42|322.42|12
1728482210000|2024-10-09 13:56:50|324.44|322.44|324.47|322.47|324.52|322.52|324.42|322.42|14
1728482220000|2024-10-09 13:57:00|324.45|322.45|324.51|322.51|324.51|322.51|324.42|322.42|15
1728482230000|2024-10-09 13:57:10|324.52|322.52|324.48|322.48|324.54|322.54|324.46|322.46|9
1728482240000|2024-10-09 13:57:20|324.5|322.5|324.42|322.42|324.55|322.55|324.42|322.42|9
1728482250000|2024-10-09 13:57:30|324.43|322.43|324.6|322.6|324.6|322.6|324.41|322.41|12
1728482260000|2024-10-09 13:57:40|324.62|322.62|324.62|322.62|324.66|322.66|324.57|322.57|19
1728482270000|2024-10-09 13:57:50|324.58|322.58|324.48|322.48|324.58|322.58|324.48|322.48|13
1728482280000|2024-10-09 13:58:00|324.42|322.42|324.39|322.39|324.42|322.42|324.39|322.39|7
1728482290000|2024-10-09 13:58:10|324.4|322.4|324.49|322.49|324.49|322.49|324.38|322.38|9
1728482300000|2024-10-09 13:58:20|324.51|322.51|324.58|322.58|324.6|322.6|324.51|322.51|10
1728482310000|2024-10-09 13:58:30|324.57|322.57|324.62|322.62|324.65|322.65|324.57|322.57|11
1728482320000|2024-10-09 13:58:40|324.61|322.61|324.64|322.64|324.64|322.64|324.56|322.56|8
1728482330000|2024-10-09 13:58:50|324.62|322.62|324.62|322.62|324.64|322.64|324.62|322.62|4
1728482340000|2024-10-09 13:59:00|324.6|322.6|324.59|322.59|324.6|322.6|324.49|322.49|13
1728482350000|2024-10-09 13:59:10|324.57|322.57|324.49|322.49|324.58|322.58|324.45|322.45|12
1728482360000|2024-10-09 13:59:20|324.56|322.56|324.44|322.44|324.61|322.61|324.44|322.44|16
1728482370000|2024-10-09 13:59:30|324.41|322.41|324.4|322.4|324.42|322.42|324.37|322.37|9
1728482380000|2024-10-09 13:59:40|324.39|322.39|324.32|322.32|324.39|322.39|324.32|322.32|6
1728482390000|2024-10-09 13:59:50|324.3|322.3|324.32|322.32|324.32|322.32|324.28|322.28|9
1728482400000|2024-10-09 14:00:00|324.31|322.31|324.33|322.33|324.34|322.34|324.31|322.31|12
1728482410000|2024-10-09 14:00:10|324.32|322.32|324.31|322.31|324.33|322.33|324.31|322.31|6
1728482420000|2024-10-09 14:00:20|324.32|322.32|324.22|322.22|324.32|322.32|324.19|322.19|21
1728482430000|2024-10-09 14:00:30|324.2|322.2|324.19|322.19|324.2|322.2|324.19|322.19|2
1728482440000|2024-10-09 14:00:40|324.18|322.18|324.16|322.16|324.18|322.18|324.03|322.03|17
1728482450000|2024-10-09 14:00:50|324.17|322.17|324.42|322.42|324.47|322.47|324.17|322.17|17
1728482460000|2024-10-09 14:01:00|324.43|322.43|324.4|322.4|324.47|322.47|324.39|322.39|10
1728482470000|2024-10-09 14:01:10|324.41|322.41|324.49|322.49|324.49|322.49|324.38|322.38|20
1728482480000|2024-10-09 14:01:20|324.48|322.48|324.52|322.52|324.62|322.62|324.46|322.46|18
1728482490000|2024-10-09 14:01:30|324.48|322.48|324.38|322.38|324.48|322.48|324.38|322.38|17
1728482500000|2024-10-09 14:01:40|324.39|322.39|324.46|322.46|324.5|322.5|324.39|322.39|10
1728482510000|2024-10-09 14:01:50|324.47|322.47|324.38|322.38|324.49|322.49|324.38|322.38|14
1728482520000|2024-10-09 14:02:00|324.39|322.39|324.1|322.1|324.39|322.39|324.07|322.07|18
1728482530000|2024-10-09 14:02:10|324.09|322.09|324.09|322.09|324.13|322.13|324.08|322.08|10
1728482540000|2024-10-09 14:02:20|324.08|322.08|324.2|322.2|324.2|322.2|324|322|18
1728482550000|2024-10-09 14:02:30|324.21|322.21|324.21|322.21|324.24|322.24|324.2|322.2|9
1728482560000|2024-10-09 14:02:40|324.23|322.23|324.14|322.14|324.24|322.24|324.13|322.13|10
1728482570000|2024-10-09 14:02:50|324.16|322.16|324.1|322.1|324.22|322.22|324.09|322.09|14
1728482580000|2024-10-09 14:03:00|324.11|322.11|323.91|321.91|324.11|322.11|323.9|321.9|22
1728482590000|2024-10-09 14:03:10|323.9|321.9|323.84|321.84|323.95|321.95|323.84|321.84|17
1728482600000|2024-10-09 14:03:20|323.75|321.75|323.93|321.93|323.93|321.93|323.71|321.71|15
1728482610000|2024-10-09 14:03:30|323.99|321.99|324.29|322.29|324.29|322.29|323.99|321.99|17
1728482620000|2024-10-09 14:03:40|324.35|322.35|324.48|322.48|324.49|322.49|324.35|322.35|18
1728482630000|2024-10-09 14:03:50|324.52|322.52|324.29|322.29|324.52|322.52|324.29|322.29|13
1728482640000|2024-10-09 14:04:00|324.32|322.32|324.39|322.39|324.42|322.42|324.24|322.24|16
1728482650000|2024-10-09 14:04:10|324.38|322.38|324.37|322.37|324.41|322.41|324.34|322.34|19
1728482660000|2024-10-09 14:04:20|324.38|322.38|324.48|322.48|324.51|322.51|324.38|322.38|12
1728482670000|2024-10-09 14:04:30|324.53|322.53|324.68|322.68|324.69|322.69|324.53|322.53|20
1728482680000|2024-10-09 14:04:40|324.67|322.67|324.61|322.61|324.68|322.68|324.61|322.61|13
1728482690000|2024-10-09 14:04:50|324.54|322.54|324.38|322.38|324.57|322.57|324.37|322.37|22
1728482700000|2024-10-09 14:05:00|324.36|322.36|324.3|322.3|324.36|322.36|324.26|322.26|17
1728482710000|2024-10-09 14:05:10|324.32|322.32|324.37|322.37|324.37|322.37|324.25|322.25|18
1728482720000|2024-10-09 14:05:20|324.38|322.38|324.34|322.34|324.41|322.41|324.32|322.32|18
1728482730000|2024-10-09 14:05:30|324.35|322.35|324.41|322.41|324.42|322.42|324.32|322.32|24
1728482740000|2024-10-09 14:05:40|324.38|322.38|324.37|322.37|324.42|322.42|324.36|322.36|15
1728482750000|2024-10-09 14:05:50|324.41|322.41|324.33|322.33|324.41|322.41|324.33|322.33|16
1728482760000|2024-10-09 14:06:00|324.36|322.36|324.32|322.32|324.4|322.4|324.31|322.31|12
1728482770000|2024-10-09 14:06:10|324.3|322.3|324.44|322.44|324.49|322.49|324.28|322.28|17
1728482780000|2024-10-09 14:06:20|324.43|322.43|324.33|322.33|324.43|322.43|324.29|322.29|12
1728482790000|2024-10-09 14:06:30|324.37|322.37|324.4|322.4|324.4|322.4|324.36|322.36|9
1728482800000|2024-10-09 14:06:40|324.37|322.37|324.57|322.57|324.57|322.57|324.37|322.37|14
1728482810000|2024-10-09 14:06:50|324.58|322.58|324.61|322.61|324.62|322.62|324.56|322.56|9
1728482820000|2024-10-09 14:07:00|324.59|322.59|324.65|322.65|324.65|322.65|324.54|322.54|19
1728482830000|2024-10-09 14:07:10|324.69|322.69|324.54|322.54|324.69|322.69|324.51|322.51|17
1728482840000|2024-10-09 14:07:20|324.55|322.55|324.56|322.56|324.64|322.64|324.54|322.54|19
1728482850000|2024-10-09 14:07:30|324.57|322.57|324.55|322.55|324.58|322.58|324.54|322.54|6
1728482860000|2024-10-09 14:07:40|324.54|322.54|324.67|322.67|324.67|322.67|324.54|322.54|12
1728482870000|2024-10-09 14:07:50|324.66|322.66|324.67|322.67|324.67|322.67|324.56|322.56|23
1728482880000|2024-10-09 14:08:00|324.68|322.68|324.99|322.99|324.99|322.99|324.68|322.68|21
1728482890000|2024-10-09 14:08:10|324.98|322.98|324.87|322.87|324.98|322.98|324.87|322.87|9
1728482900000|2024-10-09 14:08:20|324.86|322.86|324.79|322.79|324.91|322.91|324.72|322.72|13
1728482910000|2024-10-09 14:08:30|324.78|322.78|324.69|322.69|324.78|322.78|324.63|322.63|13
1728482920000|2024-10-09 14:08:40|324.67|322.67|324.68|322.68|324.68|322.68|324.66|322.66|8
1728482930000|2024-10-09 14:08:50|324.72|322.72|324.71|322.71|324.72|322.72|324.68|322.68|10
1728482940000|2024-10-09 14:09:00|324.69|322.69|324.71|322.71|324.86|322.86|324.69|322.69|20
1728482950000|2024-10-09 14:09:10|324.74|322.74|324.74|322.74|324.75|322.75|324.71|322.71|12
1728482960000|2024-10-09 14:09:20|324.73|322.73|324.76|322.76|324.79|322.79|324.71|322.71|11
1728482970000|2024-10-09 14:09:30|324.75|322.75|324.72|322.72|324.77|322.77|324.72|322.72|7
1728482980000|2024-10-09 14:09:40|324.75|322.75|324.89|322.89|324.91|322.91|324.75|322.75|16
1728482990000|2024-10-09 14:09:50|324.9|322.9|324.88|322.88|324.9|322.9|324.88|322.88|11
1728483000000|2024-10-09 14:10:00|324.87|322.87|325.03|323.03|325.04|323.04|324.87|322.87|16
1728483010000|2024-10-09 14:10:10|325.04|323.04|325.05|323.05|325.07|323.07|325.02|323.02|17
1728483020000|2024-10-09 14:10:20|325.07|323.07|324.99|322.99|325.08|323.08|324.98|322.98|15
1728483030000|2024-10-09 14:10:30|325|323|325.01|323.01|325.01|323.01|324.99|322.99|8
1728483040000|2024-10-09 14:10:40|325.04|323.04|324.93|322.93|325.05|323.05|324.93|322.93|11
1728483050000|2024-10-09 14:10:50|324.92|322.92|324.87|322.87|324.93|322.93|324.85|322.85|8
1728483060000|2024-10-09 14:11:00|324.89|322.89|324.81|322.81|324.9|322.9|324.79|322.79|13
1728483070000|2024-10-09 14:11:10|324.85|322.85|324.64|322.64|324.87|322.87|324.64|322.64|12
1728483080000|2024-10-09 14:11:20|324.63|322.63|324.65|322.65|324.67|322.67|324.61|322.61|10
1728483090000|2024-10-09 14:11:30|324.67|322.67|324.66|322.66|324.67|322.67|324.62|322.62|9
1728483100000|2024-10-09 14:11:40|324.65|322.65|324.48|322.48|324.65|322.65|324.43|322.43|12
1728483110000|2024-10-09 14:11:50|324.49|322.49|324.49|322.49|324.5|322.5|324.48|322.48|21
1728483120000|2024-10-09 14:12:00|324.56|322.56|324.52|322.52|324.56|322.56|324.48|322.48|17
1728483130000|2024-10-09 14:12:10|324.51|322.51|324.48|322.48|324.52|322.52|324.47|322.47|11
1728483140000|2024-10-09 14:12:20|324.49|322.49|324.46|322.46|324.49|322.49|324.45|322.45|10
1728483150000|2024-10-09 14:12:30|324.47|322.47|324.42|322.42|324.47|322.47|324.38|322.38|9
1728483160000|2024-10-09 14:12:40|324.41|322.41|324.26|322.26|324.41|322.41|324.25|322.25|8
1728483170000|2024-10-09 14:12:50|324.28|322.28|324.29|322.29|324.29|322.29|324.28|322.28|16
1728483180000|2024-10-09 14:13:00|324.28|322.28|324.52|322.52|324.55|322.55|324.28|322.28|15
1728483190000|2024-10-09 14:13:10|324.53|322.53|324.51|322.51|324.53|322.53|324.51|322.51|2
1728483200000|2024-10-09 14:13:20|324.49|322.49|324.51|322.51|324.53|322.53|324.48|322.48|9
1728483210000|2024-10-09 14:13:30|324.5|322.5|324.64|322.64|324.64|322.64|324.5|322.5|10
1728483220000|2024-10-09 14:13:40|324.66|322.66|324.74|322.74|324.77|322.77|324.66|322.66|14
1728483230000|2024-10-09 14:13:50|324.73|322.73|324.74|322.74|324.76|322.76|324.71|322.71|10
1728483240000|2024-10-09 14:14:00|324.75|322.75|324.85|322.85|324.85|322.85|324.72|322.72|12
1728483250000|2024-10-09 14:14:10|324.87|322.87|324.9|322.9|324.98|322.98|324.87|322.87|14
1728483260000|2024-10-09 14:14:20|324.91|322.91|324.97|322.97|325.03|323.03|324.91|322.91|15
1728483270000|2024-10-09 14:14:30|324.96|322.96|324.98|322.98|324.99|322.99|324.9|322.9|14
1728483280000|2024-10-09 14:14:40|324.97|322.97|324.94|322.94|324.98|322.98|324.94|322.94|5
1728483290000|2024-10-09 14:14:50|324.93|322.93|324.91|322.91|324.93|322.93|324.9|322.9|13
1728483300000|2024-10-09 14:15:00|324.9|322.9|324.93|322.93|324.93|322.93|324.9|322.9|10
1728483310000|2024-10-09 14:15:10|324.92|322.92|324.87|322.87|324.92|322.92|324.83|322.83|15
1728483320000|2024-10-09 14:15:20|324.93|322.93|324.86|322.86|324.96|322.96|324.83|322.83|18
1728483330000|2024-10-09 14:15:30|324.85|322.85|324.87|322.87|324.89|322.89|324.83|322.83|10
1728483340000|2024-10-09 14:15:40|324.86|322.86|324.96|322.96|325.01|323.01|324.86|322.86|13
1728483350000|2024-10-09 14:15:50|324.95|322.95|324.95|322.95|324.96|322.96|324.91|322.91|10
1728483360000|2024-10-09 14:16:00|324.96|322.96|325.03|323.03|325.03|323.03|324.96|322.96|11
1728483370000|2024-10-09 14:16:10|325.01|323.01|325.14|323.14|325.15|323.15|325.01|323.01|7
1728483380000|2024-10-09 14:16:20|325.16|323.16|325.05|323.05|325.19|323.19|325.05|323.05|16
1728483390000|2024-10-09 14:16:30|325.08|323.08|325.13|323.13|325.16|323.16|325.08|323.08|7
1728483400000|2024-10-09 14:16:40|325.12|323.12|325.1|323.1|325.12|323.12|325.09|323.09|4
1728483410000|2024-10-09 14:16:50|325.13|323.13|325.01|323.01|325.13|323.13|325|323|14
1728483420000|2024-10-09 14:17:00|325.04|323.04|325.37|323.37|325.37|323.37|325.03|323.03|13
1728483430000|2024-10-09 14:17:10|325.36|323.36|325.5|323.5|325.5|323.5|325.34|323.34|14
1728483440000|2024-10-09 14:17:20|325.51|323.51|325.54|323.54|325.54|323.54|325.51|323.51|2
1728483460000|2024-10-09 14:17:40|325.55|323.55|325.57|323.57|325.6|323.6|325.55|323.55|4
1728483470000|2024-10-09 14:17:50|325.52|323.52|325.55|323.55|325.55|323.55|325.5|323.5|7
1728483480000|2024-10-09 14:18:00|325.57|323.57|325.55|323.55|325.59|323.59|325.5|323.5|8
1728483490000|2024-10-09 14:18:10|325.52|323.52|325.58|323.58|325.58|323.58|325.5|323.5|7
1728483500000|2024-10-09 14:18:20|325.55|323.55|325.5|323.5|325.56|323.56|325.5|323.5|10
1728483510000|2024-10-09 14:18:30|325.52|323.52|325.57|323.57|325.57|323.57|325.52|323.52|3
1728483520000|2024-10-09 14:18:40|325.59|323.59|325.7|323.7|325.74|323.74|325.59|323.59|5
1728483530000|2024-10-09 14:18:50|325.71|323.71|325.33|323.33|325.71|323.71|325.31|323.31|18
1728483540000|2024-10-09 14:19:00|325.37|323.37|325.34|323.34|325.39|323.39|325.3|323.3|14
1728483550000|2024-10-09 14:19:10|325.33|323.33|325.33|323.33|325.39|323.39|325.3|323.3|14
1728483560000|2024-10-09 14:19:20|325.32|323.32|325.41|323.41|325.42|323.42|325.32|323.32|10
1728483570000|2024-10-09 14:19:30|325.44|323.44|325.49|323.49|325.53|323.53|325.44|323.44|10
1728483580000|2024-10-09 14:19:40|325.51|323.51|325.6|323.6|325.6|323.6|325.49|323.49|14
1728483590000|2024-10-09 14:19:50|325.59|323.59|325.53|323.53|325.59|323.59|325.52|323.52|13
1728483600000|2024-10-09 14:20:00|325.52|323.52|325.52|323.52|325.59|323.59|325.49|323.49|15
1728483610000|2024-10-09 14:20:10|325.56|323.56|325.47|323.47|325.56|323.56|325.47|323.47|8
1728483620000|2024-10-09 14:20:20|325.52|323.52|325.58|323.58|325.58|323.58|325.51|323.51|13
1728483630000|2024-10-09 14:20:30|325.59|323.59|325.67|323.67|325.68|323.68|325.59|323.59|15
1728483640000|2024-10-09 14:20:40|325.66|323.66|325.55|323.55|325.67|323.67|325.53|323.53|14
1728483650000|2024-10-09 14:20:50|325.54|323.54|325.56|323.56|325.58|323.58|325.52|323.52|10
1728483660000|2024-10-09 14:21:00|325.6|323.6|325.59|323.59|325.6|323.6|325.55|323.55|9
1728483670000|2024-10-09 14:21:10|325.58|323.58|325.59|323.59|325.61|323.61|325.53|323.53|14
1728483680000|2024-10-09 14:21:20|325.57|323.57|325.58|323.58|325.59|323.59|325.55|323.55|8
1728483690000|2024-10-09 14:21:30|325.56|323.56|325.48|323.48|325.56|323.56|325.48|323.48|6
1728483700000|2024-10-09 14:21:40|325.49|323.49|325.54|323.54|325.54|323.54|325.49|323.49|3
1728483710000|2024-10-09 14:21:50|325.55|323.55|325.45|323.45|325.55|323.55|325.45|323.45|5
1728483720000|2024-10-09 14:22:00|325.48|323.48|325.54|323.54|325.55|323.55|325.48|323.48|8
1728483730000|2024-10-09 14:22:10|325.47|323.47|325.47|323.47|325.5|323.5|325.47|323.47|3
1728483740000|2024-10-09 14:22:20|325.45|323.45|325.45|323.45|325.45|323.45|325.45|323.45|1
1728483750000|2024-10-09 14:22:30|325.46|323.46|325.42|323.42|325.46|323.46|325.42|323.42|4
1728483760000|2024-10-09 14:22:40|325.45|323.45|325.17|323.17|325.46|323.46|325.17|323.17|10
1728483770000|2024-10-09 14:22:50|325.15|323.15|325.17|323.17|325.17|323.17|325.15|323.15|4
1728483780000|2024-10-09 14:23:00|325.19|323.19|325.09|323.09|325.2|323.2|325.07|323.07|17
1728483790000|2024-10-09 14:23:10|325.07|323.07|325.08|323.08|325.08|323.08|324.93|322.93|19
1728483800000|2024-10-09 14:23:20|325.09|323.09|325.07|323.07|325.13|323.13|325.07|323.07|16
1728483810000|2024-10-09 14:23:30|325.06|323.06|325.18|323.18|325.18|323.18|325.06|323.06|8
1728483820000|2024-10-09 14:23:40|325.19|323.19|325.2|323.2|325.26|323.26|325.19|323.19|12
1728483830000|2024-10-09 14:23:50|325.21|323.21|325.22|323.22|325.25|323.25|325.21|323.21|6
1728483840000|2024-10-09 14:24:00|325.23|323.23|325.3|323.3|325.32|323.32|325.23|323.23|15
1728483850000|2024-10-09 14:24:10|325.29|323.29|325.28|323.28|325.31|323.31|325.28|323.28|12
1728483860000|2024-10-09 14:24:20|325.29|323.29|325.27|323.27|325.29|323.29|325.23|323.23|7
1728483870000|2024-10-09 14:24:30|325.26|323.26|325.28|323.28|325.28|323.28|325.26|323.26|10
1728483880000|2024-10-09 14:24:40|325.27|323.27|325.28|323.28|325.29|323.29|325.24|323.24|11
1728483890000|2024-10-09 14:24:50|325.29|323.29|325.29|323.29|325.32|323.32|325.29|323.29|7
1728483900000|2024-10-09 14:25:00|325.3|323.3|325.17|323.17|325.3|323.3|325.16|323.16|19
1728483910000|2024-10-09 14:25:10|325.19|323.19|325.18|323.18|325.25|323.25|325.18|323.18|13
1728483920000|2024-10-09 14:25:20|325.17|323.17|325.2|323.2|325.21|323.21|325.17|323.17|8
1728483930000|2024-10-09 14:25:30|325.18|323.18|325.26|323.26|325.26|323.26|325.18|323.18|10
1728483940000|2024-10-09 14:25:40|325.28|323.28|325.34|323.34|325.35|323.35|325.27|323.27|13
1728483950000|2024-10-09 14:25:50|325.35|323.35|325.48|323.48|325.5|323.5|325.35|323.35|8
1728483960000|2024-10-09 14:26:00|325.45|323.45|325.54|323.54|325.54|323.54|325.43|323.43|10
1728483970000|2024-10-09 14:26:10|325.58|323.58|325.55|323.55|325.66|323.66|325.55|323.55|11
1728483980000|2024-10-09 14:26:20|325.54|323.54|325.4|323.4|325.54|323.54|325.35|323.35|19
1728483990000|2024-10-09 14:26:30|325.44|323.44|325.39|323.39|325.52|323.52|325.39|323.39|14
1728484000000|2024-10-09 14:26:40|325.4|323.4|325.56|323.56|325.56|323.56|325.4|323.4|11
1728484010000|2024-10-09 14:26:50|325.55|323.55|325.61|323.61|325.63|323.63|325.55|323.55|7
1728484020000|2024-10-09 14:27:00|325.65|323.65|325.78|323.78|325.79|323.79|325.65|323.65|12
1728484030000|2024-10-09 14:27:10|325.77|323.77|325.85|323.85|325.85|323.85|325.75|323.75|12
1728484040000|2024-10-09 14:27:20|325.89|323.89|325.84|323.84|325.89|323.89|325.82|323.82|13
1728484050000|2024-10-09 14:27:30|325.83|323.83|325.82|323.82|325.88|323.88|325.8|323.8|17
1728484060000|2024-10-09 14:27:40|325.84|323.84|325.84|323.84|325.86|323.86|325.82|323.82|6
1728484070000|2024-10-09 14:27:50|325.83|323.83|325.9|323.9|325.91|323.91|325.83|323.83|12
1728484080000|2024-10-09 14:28:00|325.91|323.91|325.85|323.85|325.97|323.97|325.81|323.81|15
1728484090000|2024-10-09 14:28:10|325.86|323.86|325.89|323.89|325.91|323.91|325.86|323.86|15
1728484100000|2024-10-09 14:28:20|325.87|323.87|325.9|323.9|325.9|323.9|325.87|323.87|6
1728484110000|2024-10-09 14:28:30|325.91|323.91|325.98|323.98|325.98|323.98|325.87|323.87|8
1728484120000|2024-10-09 14:28:40|325.97|323.97|325.96|323.96|325.98|323.98|325.94|323.94|8
1728484130000|2024-10-09 14:28:50|325.97|323.97|326.01|324.01|326.01|324.01|325.96|323.96|3
1728484140000|2024-10-09 14:29:00|326|324|325.92|323.92|326|324|325.91|323.91|13
1728484150000|2024-10-09 14:29:10|325.93|323.93|325.9|323.9|325.95|323.95|325.9|323.9|10
1728484160000|2024-10-09 14:29:20|325.91|323.91|325.88|323.88|325.94|323.94|325.88|323.88|10
1728484170000|2024-10-09 14:29:30|325.87|323.87|325.83|323.83|325.87|323.87|325.83|323.83|5
1728484180000|2024-10-09 14:29:40|325.82|323.82|325.77|323.77|325.84|323.84|325.74|323.74|8
1728484190000|2024-10-09 14:29:50|325.79|323.79|325.77|323.77|325.79|323.79|325.74|323.74|5
1728484200000|2024-10-09 14:30:00|325.76|323.76|325.79|323.79|325.81|323.81|325.68|323.68|16
1728484210000|2024-10-09 14:30:10|325.78|323.78|325.78|323.78|325.78|323.78|325.78|323.78|1
1728484220000|2024-10-09 14:30:20|325.76|323.76|325.55|323.55|325.76|323.76|325.55|323.55|6
1728484230000|2024-10-09 14:30:30|325.58|323.58|325.6|323.6|325.61|323.61|325.58|323.58|7
1728484240000|2024-10-09 14:30:40|325.59|323.59|325.57|323.57|325.59|323.59|325.52|323.52|13
1728484250000|2024-10-09 14:30:50|325.6|323.6|325.59|323.59|325.66|323.66|325.59|323.59|9
1728484260000|2024-10-09 14:31:00|325.6|323.6|325.59|323.59|325.66|323.66|325.56|323.56|13
1728484270000|2024-10-09 14:31:10|325.6|323.6|325.66|323.66|325.67|323.67|325.6|323.6|8
1728484280000|2024-10-09 14:31:20|325.71|323.71|325.81|323.81|325.82|323.82|325.7|323.7|9
1728484290000|2024-10-09 14:31:30|325.79|323.79|325.78|323.78|325.79|323.79|325.75|323.75|11
1728484300000|2024-10-09 14:31:40|325.76|323.76|325.76|323.76|325.76|323.76|325.72|323.72|8
1728484310000|2024-10-09 14:31:50|325.75|323.75|325.66|323.66|325.75|323.75|325.66|323.66|7
1728484320000|2024-10-09 14:32:00|325.61|323.61|325.57|323.57|325.61|323.61|325.47|323.47|17
1728484330000|2024-10-09 14:32:10|325.48|323.48|325.39|323.39|325.48|323.48|325.39|323.39|11
1728484340000|2024-10-09 14:32:20|325.36|323.36|325.24|323.24|325.36|323.36|325.24|323.24|12
1728484350000|2024-10-09 14:32:30|325.25|323.25|325.36|323.36|325.37|323.37|325.25|323.25|11
1728484360000|2024-10-09 14:32:40|325.37|323.37|325.37|323.37|325.38|323.38|325.36|323.36|5
1728484370000|2024-10-09 14:32:50|325.35|323.35|325.33|323.33|325.35|323.35|325.31|323.31|8
1728484380000|2024-10-09 14:33:00|325.32|323.32|325.33|323.33|325.33|323.33|325.27|323.27|7
1728484390000|2024-10-09 14:33:10|325.35|323.35|325.3|323.3|325.35|323.35|325.29|323.29|16
1728484400000|2024-10-09 14:33:20|325.26|323.26|325.33|323.33|325.35|323.35|325.26|323.26|17
1728484410000|2024-10-09 14:33:30|325.34|323.34|325.35|323.35|325.37|323.37|325.33|323.33|6
1728484420000|2024-10-09 14:33:40|325.36|323.36|325.3|323.3|325.36|323.36|325.3|323.3|4
1728484430000|2024-10-09 14:33:50|325.29|323.29|325.3|323.3|325.31|323.31|325.27|323.27|9
1728484440000|2024-10-09 14:34:00|325.31|323.31|325.12|323.12|325.31|323.31|325.12|323.12|10
1728484450000|2024-10-09 14:34:10|325.1|323.1|324.98|322.98|325.1|323.1|324.9|322.9|19
1728484460000|2024-10-09 14:34:20|324.99|322.99|325.07|323.07|325.1|323.1|324.99|322.99|11
1728484470000|2024-10-09 14:34:30|325.05|323.05|325.03|323.03|325.06|323.06|325.01|323.01|12
1728484480000|2024-10-09 14:34:40|325.01|323.01|324.87|322.87|325.02|323.02|324.87|322.87|10
1728484490000|2024-10-09 14:34:50|324.89|322.89|324.89|322.89|324.89|322.89|324.87|322.87|5
1728484500000|2024-10-09 14:35:00|324.88|322.88|324.87|322.87|324.88|322.88|324.77|322.77|18
1728484510000|2024-10-09 14:35:10|324.88|322.88|324.87|322.87|324.89|322.89|324.86|322.86|10
1728484520000|2024-10-09 14:35:20|324.86|322.86|324.79|322.79|324.86|322.86|324.78|322.78|9
1728484530000|2024-10-09 14:35:30|324.77|322.77|324.76|322.76|324.83|322.83|324.76|322.76|12
1728484540000|2024-10-09 14:35:40|324.78|322.78|324.81|322.81|324.83|322.83|324.78|322.78|9
1728484550000|2024-10-09 14:35:50|324.83|322.83|324.95|322.95|324.95|322.95|324.83|322.83|8
1728484560000|2024-10-09 14:36:00|325.08|323.08|324.96|322.96|325.08|323.08|324.94|322.94|17
1728484570000|2024-10-09 14:36:10|324.99|322.99|324.96|322.96|325.04|323.04|324.94|322.94|15
1728484580000|2024-10-09 14:36:20|324.95|322.95|325.12|323.12|325.12|323.12|324.95|322.95|17
1728484590000|2024-10-09 14:36:30|325.13|323.13|325.33|323.33|325.34|323.34|325.13|323.13|16
1728484600000|2024-10-09 14:36:40|325.36|323.36|325.55|323.55|325.55|323.55|325.36|323.36|9
1728484610000|2024-10-09 14:36:50|325.59|323.59|325.48|323.48|325.61|323.61|325.47|323.47|12
1728484620000|2024-10-09 14:37:00|325.49|323.49|325.58|323.58|325.6|323.6|325.49|323.49|12
1728484630000|2024-10-09 14:37:10|325.59|323.59|325.5|323.5|325.59|323.59|325.49|323.49|17
1728484640000|2024-10-09 14:37:20|325.52|323.52|325.48|323.48|325.53|323.53|325.45|323.45|11
1728484650000|2024-10-09 14:37:30|325.47|323.47|325.39|323.39|325.47|323.47|325.38|323.38|14
1728484660000|2024-10-09 14:37:40|325.38|323.38|325.31|323.31|325.38|323.38|325.3|323.3|13
1728484670000|2024-10-09 14:37:50|325.26|323.26|325.26|323.26|325.32|323.32|325.25|323.25|11
1728484680000|2024-10-09 14:38:00|325.24|323.24|325.02|323.02|325.24|323.24|325.01|323.01|19
1728484690000|2024-10-09 14:38:10|325.03|323.03|325.1|323.1|325.1|323.1|325.03|323.03|8
1728484700000|2024-10-09 14:38:20|325.08|323.08|325.16|323.16|325.18|323.18|325.08|323.08|12
1728484710000|2024-10-09 14:38:30|325.17|323.17|325.2|323.2|325.3|323.3|325.17|323.17|13
1728484720000|2024-10-09 14:38:40|325.18|323.18|325.14|323.14|325.18|323.18|325.12|323.12|15
1728484730000|2024-10-09 14:38:50|325.16|323.16|325.18|323.18|325.21|323.21|325.16|323.16|7
1728484740000|2024-10-09 14:39:00|325.17|323.17|325.18|323.18|325.2|323.2|325.13|323.13|9
1728484750000|2024-10-09 14:39:10|325.21|323.21|325.22|323.22|325.24|323.24|325.21|323.21|6
1728484760000|2024-10-09 14:39:20|325.23|323.23|325.3|323.3|325.3|323.3|325.23|323.23|6
1728484770000|2024-10-09 14:39:30|325.32|323.32|325.43|323.43|325.48|323.48|325.32|323.32|12
1728484780000|2024-10-09 14:39:40|325.47|323.47|325.46|323.46|325.5|323.5|325.46|323.46|7
1728484790000|2024-10-09 14:39:50|325.44|323.44|325.43|323.43|325.44|323.44|325.43|323.43|2
1728484800000|2024-10-09 14:40:00|325.42|323.42|325.33|323.33|325.42|323.42|325.25|323.25|10
1728484810000|2024-10-09 14:40:10|325.34|323.34|325.38|323.38|325.38|323.38|325.34|323.34|4
1728484820000|2024-10-09 14:40:20|325.37|323.37|325.34|323.34|325.37|323.37|325.32|323.32|5
1728484830000|2024-10-09 14:40:30|325.35|323.35|325.32|323.32|325.36|323.36|325.32|323.32|8
1728484840000|2024-10-09 14:40:40|325.33|323.33|325.24|323.24|325.34|323.34|325.2|323.2|13
1728484850000|2024-10-09 14:40:50|325.23|323.23|325.13|323.13|325.23|323.23|325.08|323.08|13
1728484860000|2024-10-09 14:41:00|325.14|323.14|325.1|323.1|325.15|323.15|325.1|323.1|9
1728484870000|2024-10-09 14:41:10|325.07|323.07|325.01|323.01|325.07|323.07|324.89|322.89|19
1728484880000|2024-10-09 14:41:20|324.99|322.99|325.15|323.15|325.15|323.15|324.99|322.99|15
1728484890000|2024-10-09 14:41:30|325.16|323.16|325.33|323.33|325.34|323.34|325.14|323.14|9
1728484900000|2024-10-09 14:41:40|325.31|323.31|325.32|323.32|325.32|323.32|325.25|323.25|11
1728484910000|2024-10-09 14:41:50|325.33|323.33|325.32|323.32|325.36|323.36|325.32|323.32|6
1728484920000|2024-10-09 14:42:00|325.3|323.3|325.22|323.22|325.3|323.3|325.21|323.21|17
1728484930000|2024-10-09 14:42:10|325.27|323.27|325.31|323.31|325.31|323.31|325.22|323.22|9
1728484940000|2024-10-09 14:42:20|325.3|323.3|325.29|323.29|325.31|323.31|325.25|323.25|10
1728484950000|2024-10-09 14:42:30|325.3|323.3|325.35|323.35|325.35|323.35|325.3|323.3|5
1728484960000|2024-10-09 14:42:40|325.36|323.36|325.32|323.32|325.36|323.36|325.32|323.32|4
1728484970000|2024-10-09 14:42:50|325.31|323.31|325.31|323.31|325.31|323.31|325.31|323.31|1
1728484980000|2024-10-09 14:43:00|325.3|323.3|325.22|323.22|325.32|323.32|325.22|323.22|15
1728484990000|2024-10-09 14:43:10|325.21|323.21|324.98|322.98|325.21|323.21|324.94|322.94|16
1728485000000|2024-10-09 14:43:20|324.99|322.99|324.99|322.99|324.99|322.99|324.98|322.98|5
1728485010000|2024-10-09 14:43:30|324.98|322.98|324.91|322.91|324.99|322.99|324.87|322.87|14
1728485020000|2024-10-09 14:43:40|324.9|322.9|324.91|322.91|324.93|322.93|324.89|322.89|11
1728485030000|2024-10-09 14:43:50|324.92|322.92|324.87|322.87|324.92|322.92|324.86|322.86|6
1728485040000|2024-10-09 14:44:00|324.85|322.85|324.79|322.79|324.86|322.86|324.74|322.74|9
1728485050000|2024-10-09 14:44:10|324.77|322.77|324.81|322.81|324.81|322.81|324.74|322.74|9
1728485060000|2024-10-09 14:44:20|324.8|322.8|324.74|322.74|324.8|322.8|324.72|322.72|9
1728485070000|2024-10-09 14:44:30|324.77|322.77|324.77|322.77|324.78|322.78|324.76|322.76|5
1728485080000|2024-10-09 14:44:40|324.78|322.78|324.81|322.81|324.82|322.82|324.78|322.78|6
1728485100000|2024-10-09 14:45:00|324.8|322.8|324.82|322.82|324.83|322.83|324.79|322.79|10
1728485110000|2024-10-09 14:45:10|324.83|322.83|324.76|322.76|324.87|322.87|324.76|322.76|11
1728485120000|2024-10-09 14:45:20|324.78|322.78|324.76|322.76|324.78|322.78|324.68|322.68|18
1728485130000|2024-10-09 14:45:30|324.78|322.78|324.78|322.78|324.8|322.8|324.78|322.78|3
1728485140000|2024-10-09 14:45:40|324.83|322.83|324.8|322.8|324.85|322.85|324.8|322.8|6
1728485150000|2024-10-09 14:45:50|324.79|322.79|324.55|322.55|324.79|322.79|324.54|322.54|12
1728485160000|2024-10-09 14:46:00|324.53|322.53|324.51|322.51|324.54|322.54|324.51|322.51|8
1728485170000|2024-10-09 14:46:10|324.5|322.5|324.34|322.34|324.5|322.5|324.34|322.34|14
1728485180000|2024-10-09 14:46:20|324.33|322.33|324.41|322.41|324.45|322.45|324.33|322.33|17
1728485190000|2024-10-09 14:46:30|324.39|322.39|324.44|322.44|324.44|322.44|324.37|322.37|7
1728485200000|2024-10-09 14:46:40|324.42|322.42|324.38|322.38|324.42|322.42|324.37|322.37|9
1728485210000|2024-10-09 14:46:50|324.4|322.4|324.45|322.45|324.47|322.47|324.4|322.4|7
1728485220000|2024-10-09 14:47:00|324.43|322.43|324.36|322.36|324.43|322.43|324.36|322.36|13
1728485230000|2024-10-09 14:47:10|324.33|322.33|324.24|322.24|324.33|322.33|324.24|322.24|13
1728485240000|2024-10-09 14:47:20|324.23|322.23|324.22|322.22|324.23|322.23|324.22|322.22|4
1728485250000|2024-10-09 14:47:30|324.21|322.21|324.22|322.22|324.22|322.22|324.21|322.21|2
1728485260000|2024-10-09 14:47:40|324.2|322.2|324.2|322.2|324.22|322.22|324.2|322.2|5
1728485270000|2024-10-09 14:47:50|324.21|322.21|324.24|322.24|324.24|322.24|324.21|322.21|8
1728485280000|2024-10-09 14:48:00|324.28|322.28|324.46|322.46|324.46|322.46|324.24|322.24|13
1728485290000|2024-10-09 14:48:10|324.45|322.45|324.52|322.52|324.52|322.52|324.4|322.4|10
1728485300000|2024-10-09 14:48:20|324.51|322.51|324.46|322.46|324.51|322.51|324.4|322.4|9
1728485310000|2024-10-09 14:48:30|324.48|322.48|324.65|322.65|324.66|322.66|324.47|322.47|15
1728485320000|2024-10-09 14:48:40|324.62|322.62|324.59|322.59|324.62|322.62|324.58|322.58|10
1728485330000|2024-10-09 14:48:50|324.58|322.58|324.67|322.67|324.68|322.68|324.58|322.58|10
1728485340000|2024-10-09 14:49:00|324.66|322.66|324.78|322.78|324.78|322.78|324.64|322.64|10
1728485350000|2024-10-09 14:49:10|324.89|322.89|324.85|322.85|324.95|322.95|324.85|322.85|9
1728485360000|2024-10-09 14:49:20|324.84|322.84|324.76|322.76|324.84|322.84|324.74|322.74|6
1728485370000|2024-10-09 14:49:30|324.77|322.77|324.76|322.76|324.81|322.81|324.76|322.76|9
1728485380000|2024-10-09 14:49:40|324.74|322.74|324.66|322.66|324.74|322.74|324.65|322.65|13
1728485390000|2024-10-09 14:49:50|324.68|322.68|324.76|322.76|324.76|322.76|324.68|322.68|5
1728485400000|2024-10-09 14:50:00|324.73|322.73|324.75|322.75|324.84|322.84|324.7|322.7|20
1728485410000|2024-10-09 14:50:10|324.73|322.73|324.69|322.69|324.78|322.78|324.69|322.69|13
1728485420000|2024-10-09 14:50:20|324.73|322.73|324.8|322.8|324.8|322.8|324.73|322.73|8
1728485430000|2024-10-09 14:50:30|324.78|322.78|324.78|322.78|324.78|322.78|324.71|322.71|11
1728485440000|2024-10-09 14:50:40|324.79|322.79|324.79|322.79|324.82|322.82|324.79|322.79|8
1728485450000|2024-10-09 14:50:50|324.81|322.81|324.81|322.81|324.81|322.81|324.81|322.81|1
1728485460000|2024-10-09 14:51:00|324.8|322.8|324.78|322.78|324.8|322.8|324.78|322.78|3
1728485470000|2024-10-09 14:51:10|324.79|322.79|324.76|322.76|324.8|322.8|324.76|322.76|6
1728485480000|2024-10-09 14:51:20|324.77|322.77|324.83|322.83|324.83|322.83|324.77|322.77|8
1728485490000|2024-10-09 14:51:30|324.81|322.81|324.8|322.8|324.83|322.83|324.78|322.78|7
1728485500000|2024-10-09 14:51:40|324.81|322.81|324.82|322.82|324.82|322.82|324.81|322.81|2
1728485520000|2024-10-09 14:52:00|324.81|322.81|324.66|322.66|324.81|322.81|324.65|322.65|10
1728485530000|2024-10-09 14:52:10|324.65|322.65|324.58|322.58|324.65|322.65|324.54|322.54|10
1728485540000|2024-10-09 14:52:20|324.62|322.62|324.61|322.61|324.62|322.62|324.61|322.61|2
1728485550000|2024-10-09 14:52:30|324.6|322.6|324.63|322.63|324.66|322.66|324.6|322.6|7
1728485560000|2024-10-09 14:52:40|324.62|322.62|324.65|322.65|324.66|322.66|324.62|322.62|5
1728485570000|2024-10-09 14:52:50|324.64|322.64|324.69|322.69|324.69|322.69|324.64|322.64|3
1728485580000|2024-10-09 14:53:00|324.68|322.68|324.83|322.83|324.83|322.83|324.67|322.67|12
1728485590000|2024-10-09 14:53:10|324.82|322.82|324.77|322.77|324.82|322.82|324.74|322.74|6
1728485600000|2024-10-09 14:53:20|324.76|322.76|324.79|322.79|324.79|322.79|324.68|322.68|10
1728485610000|2024-10-09 14:53:30|324.77|322.77|324.78|322.78|324.79|322.79|324.77|322.77|5
1728485630000|2024-10-09 14:53:50|324.77|322.77|324.76|322.76|324.78|322.78|324.73|322.73|9
1728485640000|2024-10-09 14:54:00|324.78|322.78|324.77|322.77|324.82|322.82|324.77|322.77|11
1728485650000|2024-10-09 14:54:10|324.78|322.78|324.82|322.82|324.82|322.82|324.78|322.78|6
1728485660000|2024-10-09 14:54:20|324.83|322.83|324.82|322.82|324.83|322.83|324.82|322.82|2
1728485670000|2024-10-09 14:54:30|324.81|322.81|324.8|322.8|324.81|322.81|324.8|322.8|2
1728485680000|2024-10-09 14:54:40|324.81|322.81|324.82|322.82|324.82|322.82|324.81|322.81|2
1728485690000|2024-10-09 14:54:50|324.81|322.81|324.85|322.85|324.85|322.85|324.81|322.81|4
1728485700000|2024-10-09 14:55:00|324.93|322.93|325.03|323.03|325.03|323.03|324.93|322.93|8
1728485710000|2024-10-09 14:55:10|325.04|323.04|325.04|323.04|325.04|323.04|325.04|323.04|1
1728485720000|2024-10-09 14:55:20|325.05|323.05|325.03|323.03|325.06|323.06|325.03|323.03|4
1728485730000|2024-10-09 14:55:30|325.02|323.02|324.95|322.95|325.02|323.02|324.95|322.95|6
1728485740000|2024-10-09 14:55:40|324.96|322.96|324.86|322.86|324.96|322.96|324.86|322.86|7
1728485750000|2024-10-09 14:55:50|324.85|322.85|324.77|322.77|324.85|322.85|324.76|322.76|10
1728485760000|2024-10-09 14:56:00|324.73|322.73|324.58|322.58|324.73|322.73|324.58|322.58|12
1728485770000|2024-10-09 14:56:10|324.57|322.57|324.43|322.43|324.57|322.57|324.41|322.41|12
1728485780000|2024-10-09 14:56:20|324.44|322.44|324.45|322.45|324.45|322.45|324.44|322.44|2
1728485800000|2024-10-09 14:56:40|324.43|322.43|324.45|322.45|324.46|322.46|324.43|322.43|4
1728485810000|2024-10-09 14:56:50|324.46|322.46|324.44|322.44|324.46|322.46|324.41|322.41|10
1728485820000|2024-10-09 14:57:00|324.46|322.46|324.48|322.48|324.48|322.48|324.46|322.46|2
1728485830000|2024-10-09 14:57:10|324.5|322.5|324.49|322.49|324.5|322.5|324.48|322.48|4
1728485840000|2024-10-09 14:57:20|324.5|322.5|324.48|322.48|324.5|322.5|324.47|322.47|6
1728485850000|2024-10-09 14:57:30|324.47|322.47|324.44|322.44|324.47|322.47|324.44|322.44|4
1728485860000|2024-10-09 14:57:40|324.43|322.43|324.46|322.46|324.46|322.46|324.39|322.39|10
1728485870000|2024-10-09 14:57:50|324.47|322.47|324.45|322.45|324.48|322.48|324.44|322.44|7
1728485880000|2024-10-09 14:58:00|324.46|322.46|324.44|322.44|324.46|322.46|324.44|322.44|5
1728485890000|2024-10-09 14:58:10|324.46|322.46|324.49|322.49|324.49|322.49|324.43|322.43|7
1728485930000|2024-10-09 14:58:50|324.55|322.55|324.65|322.65|324.66|322.66|324.55|322.55|6
1728485940000|2024-10-09 14:59:00|324.67|322.67|324.64|322.64|324.67|322.67|324.64|322.64|5
1728485950000|2024-10-09 14:59:10|324.65|322.65|324.71|322.71|324.71|322.71|324.65|322.65|9
1728485960000|2024-10-09 14:59:20|324.72|322.72|324.75|322.75|324.75|322.75|324.72|322.72|7
1728485970000|2024-10-09 14:59:30|324.76|322.76|324.76|322.76|324.78|322.78|324.76|322.76|5
1728485980000|2024-10-09 14:59:40|324.77|322.77|324.84|322.84|324.84|322.84|324.77|322.77|10
1728485990000|2024-10-09 14:59:50|324.85|322.85|324.99|322.99|324.99|322.99|324.85|322.85|9
1728486000000|2024-10-09 15:00:00|324.96|322.96|325.01|323.01|325.02|323.02|324.96|322.96|7
1728486010000|2024-10-09 15:00:10|325.02|323.02|325.28|323.28|325.28|323.28|325.02|323.02|15
1728486020000|2024-10-09 15:00:20|325.29|323.29|325.28|323.28|325.29|323.29|325.23|323.23|16
1728486030000|2024-10-09 15:00:30|325.29|323.29|325.39|323.39|325.39|323.39|325.28|323.28|11
1728486040000|2024-10-09 15:00:40|325.4|323.4|325.39|323.39|325.47|323.47|325.39|323.39|11
1728486050000|2024-10-09 15:00:50|325.35|323.35|325.32|323.32|325.36|323.36|325.32|323.32|12
1728486060000|2024-10-09 15:01:00|325.33|323.33|325.3|323.3|325.33|323.33|325.19|323.19|14
1728486070000|2024-10-09 15:01:10|325.28|323.28|325.3|323.3|325.3|323.3|325.25|323.25|10
1728486080000|2024-10-09 15:01:20|325.31|323.31|325.37|323.37|325.37|323.37|325.31|323.31|7
1728486090000|2024-10-09 15:01:30|325.4|323.4|325.69|323.69|325.69|323.69|325.4|323.4|23
1728486100000|2024-10-09 15:01:40|325.7|323.7|325.65|323.65|325.7|323.7|325.64|323.64|11
1728486110000|2024-10-09 15:01:50|325.69|323.69|325.64|323.64|325.69|323.69|325.64|323.64|5
1728486120000|2024-10-09 15:02:00|325.65|323.65|325.76|323.76|325.76|323.76|325.65|323.65|7
1728486130000|2024-10-09 15:02:10|325.77|323.77|325.74|323.74|325.79|323.79|325.74|323.74|11
1728486140000|2024-10-09 15:02:20|325.73|323.73|325.6|323.6|325.74|323.74|325.6|323.6|6
1728486150000|2024-10-09 15:02:30|325.65|323.65|325.51|323.51|325.65|323.65|325.51|323.51|13
1728486160000|2024-10-09 15:02:40|325.49|323.49|325.47|323.47|325.49|323.49|325.46|323.46|6
1728486170000|2024-10-09 15:02:50|325.46|323.46|325.45|323.45|325.46|323.46|325.45|323.45|4
1728486180000|2024-10-09 15:03:00|325.47|323.47|325.54|323.54|325.56|323.56|325.47|323.47|8
1728486190000|2024-10-09 15:03:10|325.53|323.53|325.68|323.68|325.68|323.68|325.53|323.53|12
1728486200000|2024-10-09 15:03:20|325.72|323.72|325.69|323.69|325.77|323.77|325.66|323.66|16
1728486210000|2024-10-09 15:03:30|325.71|323.71|325.61|323.61|325.71|323.71|325.58|323.58|9
1728486220000|2024-10-09 15:03:40|325.6|323.6|325.55|323.55|325.6|323.6|325.49|323.49|10
1728486230000|2024-10-09 15:03:50|325.56|323.56|325.61|323.61|325.61|323.61|325.56|323.56|5
1728486240000|2024-10-09 15:04:00|325.62|323.62|325.6|323.6|325.64|323.64|325.59|323.59|8
1728486250000|2024-10-09 15:04:10|325.61|323.61|325.64|323.64|325.66|323.66|325.61|323.61|5
1728486260000|2024-10-09 15:04:20|325.63|323.63|325.49|323.49|325.63|323.63|325.49|323.49|8
1728486270000|2024-10-09 15:04:30|325.48|323.48|325.44|323.44|325.48|323.48|325.44|323.44|7
1728486280000|2024-10-09 15:04:40|325.41|323.41|325.38|323.38|325.42|323.42|325.36|323.36|15
1728486290000|2024-10-09 15:04:50|325.37|323.37|325.29|323.29|325.37|323.37|325.26|323.26|13
1728486300000|2024-10-09 15:05:00|325.3|323.3|325.45|323.45|325.46|323.46|325.27|323.27|19
1728486310000|2024-10-09 15:05:10|325.44|323.44|325.27|323.27|325.44|323.44|325.26|323.26|17
1728486320000|2024-10-09 15:05:20|325.26|323.26|325.33|323.33|325.33|323.33|325.26|323.26|9
1728486330000|2024-10-09 15:05:30|325.34|323.34|325.55|323.55|325.56|323.56|325.34|323.34|6
1728486340000|2024-10-09 15:05:40|325.56|323.56|325.51|323.51|325.57|323.57|325.5|323.5|6
1728486350000|2024-10-09 15:05:50|325.52|323.52|325.91|323.91|325.91|323.91|325.52|323.52|20
1728486360000|2024-10-09 15:06:00|325.94|323.94|326.12|324.12|326.19|324.19|325.94|323.94|20
1728486370000|2024-10-09 15:06:10|326.09|324.09|325.93|323.93|326.09|324.09|325.9|323.9|19
1728486380000|2024-10-09 15:06:20|325.97|323.97|326.02|324.02|326.02|324.02|325.95|323.95|11
1728486390000|2024-10-09 15:06:30|326.01|324.01|326.12|324.12|326.12|324.12|325.98|323.98|15
1728486400000|2024-10-09 15:06:40|326.14|324.14|326.09|324.09|326.14|324.14|326.09|324.09|8
1728486410000|2024-10-09 15:06:50|326.11|324.11|326.11|324.11|326.12|324.12|326.11|324.11|5
1728486420000|2024-10-09 15:07:00|326.13|324.13|326.32|324.32|326.36|324.36|326.13|324.13|16
1728486430000|2024-10-09 15:07:10|326.34|324.34|326.32|324.32|326.36|324.36|326.28|324.28|12
1728486440000|2024-10-09 15:07:20|326.34|324.34|326.17|324.17|326.34|324.34|326.11|324.11|24
1728486450000|2024-10-09 15:07:30|326.19|324.19|326.26|324.26|326.26|324.26|326.18|324.18|7
1728486460000|2024-10-09 15:07:40|326.27|324.27|326.39|324.39|326.39|324.39|326.27|324.27|10
1728486470000|2024-10-09 15:07:50|326.37|324.37|326.42|324.42|326.42|324.42|326.37|324.37|2
1728486480000|2024-10-09 15:08:00|326.43|324.43|326.5|324.5|326.52|324.52|326.43|324.43|13
1728486490000|2024-10-09 15:08:10|326.51|324.51|326.48|324.48|326.51|324.51|326.4|324.4|15
1728486500000|2024-10-09 15:08:20|326.5|324.5|326.5|324.5|326.54|324.54|326.48|324.48|15
1728486510000|2024-10-09 15:08:30|326.49|324.49|326.37|324.37|326.49|324.49|326.37|324.37|10
1728486520000|2024-10-09 15:08:40|326.35|324.35|326.38|324.38|326.42|324.42|326.35|324.35|13
1728486530000|2024-10-09 15:08:50|326.37|324.37|326.34|324.34|326.37|324.37|326.34|324.34|3
1728486540000|2024-10-09 15:09:00|326.35|324.35|326.35|324.35|326.39|324.39|326.34|324.34|12
1728486550000|2024-10-09 15:09:10|326.36|324.36|326.36|324.36|326.39|324.39|326.36|324.36|5
1728486560000|2024-10-09 15:09:20|326.34|324.34|326.32|324.32|326.34|324.34|326.28|324.28|9
1728486570000|2024-10-09 15:09:30|326.31|324.31|326.26|324.26|326.31|324.31|326.26|324.26|5
1728486580000|2024-10-09 15:09:40|326.29|324.29|326.36|324.36|326.36|324.36|326.29|324.29|10
1728486590000|2024-10-09 15:09:50|326.37|324.37|326.39|324.39|326.4|324.4|326.35|324.35|7
1728486600000|2024-10-09 15:10:00|326.4|324.4|326.46|324.46|326.47|324.47|326.35|324.35|12
1728486610000|2024-10-09 15:10:10|326.44|324.44|326.56|324.56|326.58|324.58|326.44|324.44|13
1728486620000|2024-10-09 15:10:20|326.54|324.54|326.6|324.6|326.6|324.6|326.54|324.54|8
1728486630000|2024-10-09 15:10:30|326.63|324.63|326.58|324.58|326.63|324.63|326.58|324.58|3
1728486640000|2024-10-09 15:10:40|326.57|324.57|326.59|324.59|326.59|324.59|326.57|324.57|3
1728486650000|2024-10-09 15:10:50|326.58|324.58|326.6|324.6|326.6|324.6|326.58|324.58|2
1728486660000|2024-10-09 15:11:00|326.62|324.62|326.91|324.91|326.92|324.92|326.62|324.62|11
1728486670000|2024-10-09 15:11:10|326.92|324.92|326.91|324.91|326.94|324.94|326.91|324.91|12
1728486680000|2024-10-09 15:11:20|326.9|324.9|326.67|324.67|326.9|324.9|326.67|324.67|5
1728486690000|2024-10-09 15:11:30|326.65|324.65|326.6|324.6|326.65|324.65|326.6|324.6|7
1728486700000|2024-10-09 15:11:40|326.59|324.59|326.69|324.69|326.69|324.69|326.58|324.58|11
1728486710000|2024-10-09 15:11:50|326.68|324.68|326.72|324.72|326.72|324.72|326.68|324.68|8
1728486720000|2024-10-09 15:12:00|326.7|324.7|326.71|324.71|326.72|324.72|326.69|324.69|8
1728486730000|2024-10-09 15:12:10|326.72|324.72|326.67|324.67|326.72|324.72|326.66|324.66|10
1728486740000|2024-10-09 15:12:20|326.68|324.68|326.47|324.47|326.68|324.68|326.47|324.47|9
1728486750000|2024-10-09 15:12:30|326.46|324.46|326.52|324.52|326.52|324.52|326.45|324.45|9
1728486760000|2024-10-09 15:12:40|326.54|324.54|326.56|324.56|326.56|324.56|326.54|324.54|2
1728486770000|2024-10-09 15:12:50|326.54|324.54|326.58|324.58|326.58|324.58|326.54|324.54|2
1728486780000|2024-10-09 15:13:00|326.54|324.54|326.63|324.63|326.63|324.63|326.54|324.54|7
1728486790000|2024-10-09 15:13:10|326.6|324.6|326.77|324.77|326.8|324.8|326.56|324.56|9
1728486800000|2024-10-09 15:13:20|326.78|324.78|326.78|324.78|326.79|324.79|326.74|324.74|9
1728486810000|2024-10-09 15:13:30|326.79|324.79|326.94|324.94|326.94|324.94|326.79|324.79|10
1728486820000|2024-10-09 15:13:40|326.96|324.96|326.95|324.95|326.96|324.96|326.94|324.94|11
1728486830000|2024-10-09 15:13:50|326.96|324.96|327.2|325.2|327.2|325.2|326.96|324.96|10
1728486840000|2024-10-09 15:14:00|327.19|325.19|327.19|325.19|327.19|325.19|327.16|325.16|8
1728486850000|2024-10-09 15:14:10|327.2|325.2|327.18|325.18|327.2|325.2|327.18|325.18|3
1728486860000|2024-10-09 15:14:20|327.15|325.15|327.17|325.17|327.17|325.17|327.15|325.15|3
1728486870000|2024-10-09 15:14:30|327.18|325.18|327.5|325.5|327.5|325.5|327.18|325.18|13
1728486880000|2024-10-09 15:14:40|327.51|325.51|327.37|325.37|327.51|325.51|327.35|325.35|12
1728486890000|2024-10-09 15:14:50|327.36|325.36|327.38|325.38|327.4|325.4|327.36|325.36|7
1728486900000|2024-10-09 15:15:00|327.39|325.39|327.34|325.34|327.47|325.47|327.34|325.34|22
1728486910000|2024-10-09 15:15:10|327.33|325.33|327.36|325.36|327.38|325.38|327.19|325.19|16
1728486920000|2024-10-09 15:15:20|327.38|325.38|327.26|325.26|327.38|325.38|327.19|325.19|14
1728486930000|2024-10-09 15:15:30|327.27|325.27|327.47|325.47|327.48|325.48|327.27|325.27|14
1728486940000|2024-10-09 15:15:40|327.46|325.46|327.37|325.37|327.46|325.46|327.3|325.3|15
1728486950000|2024-10-09 15:15:50|327.36|325.36|327.18|325.18|327.36|325.36|327.18|325.18|16
1728486960000|2024-10-09 15:16:00|327.22|325.22|327.37|325.37|327.37|325.37|327.22|325.22|12
1728486970000|2024-10-09 15:16:10|327.35|325.35|327.25|325.25|327.35|325.35|327.24|325.24|13
1728486980000|2024-10-09 15:16:20|327.24|325.24|327.18|325.18|327.24|325.24|327.18|325.18|11
1728486990000|2024-10-09 15:16:30|327.19|325.19|327.1|325.1|327.23|325.23|327.1|325.1|15
1728487000000|2024-10-09 15:16:40|327.05|325.05|327.16|325.16|327.17|325.17|327.03|325.03|12
1728487010000|2024-10-09 15:16:50|327.15|325.15|326.97|324.97|327.16|325.16|326.97|324.97|16
1728487020000|2024-10-09 15:17:00|326.99|324.99|327.1|325.1|327.11|325.11|326.99|324.99|15
1728487030000|2024-10-09 15:17:10|327.11|325.11|327.14|325.14|327.17|325.17|327.11|325.11|9
1728487040000|2024-10-09 15:17:20|327.13|325.13|327.24|325.24|327.25|325.25|327.13|325.13|14
1728487050000|2024-10-09 15:17:30|327.25|325.25|327.37|325.37|327.38|325.38|327.25|325.25|6
1728487060000|2024-10-09 15:17:40|327.38|325.38|327.54|325.54|327.55|325.55|327.38|325.38|11
1728487070000|2024-10-09 15:17:50|327.55|325.55|327.58|325.58|327.6|325.6|327.54|325.54|10
1728487080000|2024-10-09 15:18:00|327.59|325.59|327.76|325.76|327.82|325.82|327.59|325.59|22
1728487090000|2024-10-09 15:18:10|327.75|325.75|327.77|325.77|327.77|325.77|327.73|325.73|8
1728487100000|2024-10-09 15:18:20|327.74|325.74|327.74|325.74|327.82|325.82|327.72|325.72|15
1728487110000|2024-10-09 15:18:30|327.75|325.75|327.67|325.67|327.76|325.76|327.67|325.67|7
1728487120000|2024-10-09 15:18:40|327.65|325.65|327.72|325.72|327.72|325.72|327.56|325.56|14
1728487130000|2024-10-09 15:18:50|327.7|325.7|327.6|325.6|327.7|325.7|327.6|325.6|8
1728487140000|2024-10-09 15:19:00|327.61|325.61|327.53|325.53|327.63|325.63|327.5|325.5|11
1728487150000|2024-10-09 15:19:10|327.57|325.57|327.55|325.55|327.57|325.57|327.53|325.53|8
1728487160000|2024-10-09 15:19:20|327.54|325.54|327.5|325.5|327.56|325.56|327.49|325.49|14
1728487170000|2024-10-09 15:19:30|327.47|325.47|327.42|325.42|327.47|325.47|327.33|325.33|17
1728487180000|2024-10-09 15:19:40|327.41|325.41|327.54|325.54|327.54|325.54|327.41|325.41|10
1728487190000|2024-10-09 15:19:50|327.55|325.55|327.54|325.54|327.58|325.58|327.54|325.54|6
1728487200000|2024-10-09 15:20:00|327.53|325.53|327.53|325.53|327.53|325.53|327.37|325.37|14
1728487210000|2024-10-09 15:20:10|327.54|325.54|327.55|325.55|327.62|325.62|327.52|325.52|11
1728487220000|2024-10-09 15:20:20|327.57|325.57|327.67|325.67|327.74|325.74|327.57|325.57|17
1728487230000|2024-10-09 15:20:30|327.66|325.66|327.62|325.62|327.66|325.66|327.6|325.6|10
1728487240000|2024-10-09 15:20:40|327.63|325.63|327.68|325.68|327.68|325.68|327.62|325.62|11
1728487250000|2024-10-09 15:20:50|327.66|325.66|327.65|325.65|327.66|325.66|327.6|325.6|10
1728487260000|2024-10-09 15:21:00|327.66|325.66|327.63|325.63|327.78|325.78|327.63|325.63|18
1728487270000|2024-10-09 15:21:10|327.61|325.61|327.5|325.5|327.61|325.61|327.5|325.5|5
1728487280000|2024-10-09 15:21:20|327.51|325.51|327.49|325.49|327.52|325.52|327.49|325.49|15
1728487290000|2024-10-09 15:21:30|327.5|325.5|327.4|325.4|327.5|325.5|327.37|325.37|10
1728487300000|2024-10-09 15:21:40|327.41|325.41|327.51|325.51|327.53|325.53|327.41|325.41|10
1728487310000|2024-10-09 15:21:50|327.5|325.5|327.5|325.5|327.52|325.52|327.49|325.49|9
1728487320000|2024-10-09 15:22:00|327.49|325.49|327.43|325.43|327.49|325.49|327.36|325.36|11
1728487330000|2024-10-09 15:22:10|327.47|325.47|327.46|325.46|327.5|325.5|327.36|325.36|18
1728487340000|2024-10-09 15:22:20|327.47|325.47|327.71|325.71|327.71|325.71|327.47|325.47|17
1728487350000|2024-10-09 15:22:30|327.7|325.7|327.67|325.67|327.71|325.71|327.67|325.67|12
1728487360000|2024-10-09 15:22:40|327.68|325.68|327.43|325.43|327.68|325.68|327.42|325.42|11
1728487370000|2024-10-09 15:22:50|327.42|325.42|327.5|325.5|327.5|325.5|327.42|325.42|7
1728487380000|2024-10-09 15:23:00|327.49|325.49|327.45|325.45|327.49|325.49|327.36|325.36|16
1728487390000|2024-10-09 15:23:10|327.46|325.46|327.47|325.47|327.47|325.47|327.46|325.46|2
1728487400000|2024-10-09 15:23:20|327.46|325.46|327.57|325.57|327.57|325.57|327.42|325.42|15
1728487410000|2024-10-09 15:23:30|327.56|325.56|327.57|325.57|327.57|325.57|327.51|325.51|19
1728487420000|2024-10-09 15:23:40|327.58|325.58|327.67|325.67|327.67|325.67|327.58|325.58|8
1728487430000|2024-10-09 15:23:50|327.66|325.66|327.66|325.66|327.66|325.66|327.63|325.63|12
1728487440000|2024-10-09 15:24:00|327.65|325.65|327.78|325.78|327.78|325.78|327.59|325.59|15
1728487450000|2024-10-09 15:24:10|327.79|325.79|327.84|325.84|327.84|325.84|327.73|325.73|15
1728487460000|2024-10-09 15:24:20|327.85|325.85|328.02|326.02|328.05|326.05|327.85|325.85|17
1728487470000|2024-10-09 15:24:30|328.01|326.01|328.06|326.06|328.07|326.07|328.01|326.01|14
1728487480000|2024-10-09 15:24:40|328.07|326.07|328.18|326.18|328.18|326.18|328.06|326.06|21
1728487490000|2024-10-09 15:24:50|328.19|326.19|328.15|326.15|328.19|326.19|328.13|326.13|10
1728487500000|2024-10-09 15:25:00|328.16|326.16|328.24|326.24|328.3|326.3|328.16|326.16|14
1728487510000|2024-10-09 15:25:10|328.25|326.25|328.11|326.11|328.27|326.27|328.11|326.11|17
1728487520000|2024-10-09 15:25:20|328.1|326.1|328.26|326.26|328.28|326.28|328.07|326.07|16
1728487530000|2024-10-09 15:25:30|328.24|326.24|328.42|326.42|328.42|326.42|328.24|326.24|11
1728487540000|2024-10-09 15:25:40|328.41|326.41|328.39|326.39|328.41|326.41|328.32|326.32|20
1728487550000|2024-10-09 15:25:50|328.37|326.37|328.16|326.16|328.38|326.38|328.15|326.15|22
1728487560000|2024-10-09 15:26:00|328.15|326.15|328.11|326.11|328.31|326.31|328.11|326.11|20
1728487570000|2024-10-09 15:26:10|328.1|326.1|328.12|326.12|328.18|326.18|328.08|326.08|18
1728487580000|2024-10-09 15:26:20|328.13|326.13|328.05|326.05|328.13|326.13|327.99|325.99|16
1728487590000|2024-10-09 15:26:30|328.06|326.06|328.09|326.09|328.18|326.18|328.06|326.06|15
1728487600000|2024-10-09 15:26:40|328.1|326.1|327.95|325.95|328.1|326.1|327.88|325.88|14
1728487610000|2024-10-09 15:26:50|327.94|325.94|327.96|325.96|327.96|325.96|327.93|325.93|5
1728487620000|2024-10-09 15:27:00|327.95|325.95|327.94|325.94|327.95|325.95|327.85|325.85|11
1728487630000|2024-10-09 15:27:10|327.96|325.96|327.97|325.97|327.99|325.99|327.94|325.94|12
1728487640000|2024-10-09 15:27:20|327.96|325.96|327.97|325.97|328.02|326.02|327.96|325.96|8
1728487650000|2024-10-09 15:27:30|327.96|325.96|328.08|326.08|328.08|326.08|327.96|325.96|7
1728487660000|2024-10-09 15:27:40|328.09|326.09|328.09|326.09|328.1|326.1|328.09|326.09|3
1728487670000|2024-10-09 15:27:50|328.1|326.1|327.99|325.99|328.1|326.1|327.99|325.99|7
1728487680000|2024-10-09 15:28:00|328|326|328.08|326.08|328.11|326.11|327.99|325.99|17
1728487690000|2024-10-09 15:28:10|328.09|326.09|328.18|326.18|328.18|326.18|328.09|326.09|11
1728487700000|2024-10-09 15:28:20|328.17|326.17|328.09|326.09|328.17|326.17|328.09|326.09|8
1728487710000|2024-10-09 15:28:30|328.06|326.06|327.81|325.81|328.06|326.06|327.79|325.79|17
1728487720000|2024-10-09 15:28:40|327.83|325.83|327.91|325.91|327.96|325.96|327.83|325.83|9
1728487730000|2024-10-09 15:28:50|327.9|325.9|327.85|325.85|327.91|325.91|327.85|325.85|13
1728487740000|2024-10-09 15:29:00|327.86|325.86|327.69|325.69|327.86|325.86|327.67|325.67|18
1728487750000|2024-10-09 15:29:10|327.68|325.68|327.71|325.71|327.71|325.71|327.67|325.67|14
1728487760000|2024-10-09 15:29:20|327.7|325.7|327.73|325.73|327.73|325.73|327.69|325.69|9
1728487770000|2024-10-09 15:29:30|327.74|325.74|328.01|326.01|328.01|326.01|327.74|325.74|9
1728487780000|2024-10-09 15:29:40|327.99|325.99|328.04|326.04|328.07|326.07|327.98|325.98|7
1728487790000|2024-10-09 15:29:50|328.05|326.05|327.95|325.95|328.05|326.05|327.91|325.91|11
1728487800000|2024-10-09 15:30:00|327.98|325.98|327.95|325.95|327.98|325.98|327.93|325.93|14
1728487810000|2024-10-09 15:30:10|327.96|325.96|327.94|325.94|327.97|325.97|327.91|325.91|12
1728487820000|2024-10-09 15:30:20|327.88|325.88|327.73|325.73|327.89|325.89|327.72|325.72|21
1728487830000|2024-10-09 15:30:30|327.75|325.75|327.82|325.82|327.82|325.82|327.73|325.73|14
1728487840000|2024-10-09 15:30:40|327.83|325.83|327.85|325.85|327.89|325.89|327.82|325.82|9
1728487850000|2024-10-09 15:30:50|327.87|325.87|327.89|325.89|327.89|325.89|327.87|325.87|2
1728487860000|2024-10-09 15:31:00|327.92|325.92|328.15|326.15|328.22|326.22|327.92|325.92|14
1728487870000|2024-10-09 15:31:10|328.14|326.14|328.03|326.03|328.14|326.14|328.03|326.03|17
1728487880000|2024-10-09 15:31:20|328.05|326.05|328.07|326.07|328.08|326.08|328.04|326.04|12
1728487890000|2024-10-09 15:31:30|328.06|326.06|327.99|325.99|328.06|326.06|327.99|325.99|11
1728487900000|2024-10-09 15:31:40|327.98|325.98|327.91|325.91|327.98|325.98|327.9|325.9|9
1728487910000|2024-10-09 15:31:50|327.92|325.92|327.92|325.92|327.98|325.98|327.92|325.92|12
1728487920000|2024-10-09 15:32:00|327.96|325.96|327.97|325.97|328.02|326.02|327.96|325.96|12
1728487930000|2024-10-09 15:32:10|327.93|325.93|327.77|325.77|327.97|325.97|327.77|325.77|14
1728487940000|2024-10-09 15:32:20|327.76|325.76|327.7|325.7|327.76|325.76|327.7|325.7|11
1728487950000|2024-10-09 15:32:30|327.67|325.67|327.64|325.64|327.69|325.69|327.63|325.63|17
1728487960000|2024-10-09 15:32:40|327.65|325.65|327.67|325.67|327.68|325.68|327.65|325.65|7
1728487970000|2024-10-09 15:32:50|327.68|325.68|327.72|325.72|327.72|325.72|327.68|325.68|6
1728487980000|2024-10-09 15:33:00|327.75|325.75|327.68|325.68|327.75|325.75|327.68|325.68|4
1728487990000|2024-10-09 15:33:10|327.63|325.63|327.66|325.66|327.66|325.66|327.62|325.62|4
1728488000000|2024-10-09 15:33:20|327.68|325.68|327.68|325.68|327.71|325.71|327.68|325.68|6
1728488010000|2024-10-09 15:33:30|327.74|325.74|327.75|325.75|327.76|325.76|327.68|325.68|5
1728488020000|2024-10-09 15:33:40|327.7|325.7|327.9|325.9|327.9|325.9|327.7|325.7|3
1728488030000|2024-10-09 15:33:50|327.89|325.89|327.86|325.86|327.89|325.89|327.84|325.84|6
1728488040000|2024-10-09 15:34:00|327.85|325.85|327.76|325.76|327.86|325.86|327.76|325.76|8
1728488050000|2024-10-09 15:34:10|327.8|325.8|327.8|325.8|327.84|325.84|327.79|325.79|8
1728488060000|2024-10-09 15:34:20|327.78|325.78|327.68|325.68|327.78|325.78|327.68|325.68|8
1728488070000|2024-10-09 15:34:30|327.69|325.69|327.72|325.72|327.72|325.72|327.68|325.68|6
1728488080000|2024-10-09 15:34:40|327.71|325.71|327.63|325.63|327.71|325.71|327.59|325.59|7
1728488090000|2024-10-09 15:34:50|327.62|325.62|327.56|325.56|327.62|325.62|327.56|325.56|13
1728488100000|2024-10-09 15:35:00|327.59|325.59|327.6|325.6|327.6|325.6|327.57|325.57|8
1728488110000|2024-10-09 15:35:10|327.58|325.58|327.7|325.7|327.7|325.7|327.58|325.58|11
1728488120000|2024-10-09 15:35:20|327.69|325.69|327.67|325.67|327.7|325.7|327.61|325.61|9
1728488130000|2024-10-09 15:35:30|327.68|325.68|327.69|325.69|327.69|325.69|327.67|325.67|4
1728488140000|2024-10-09 15:35:40|327.71|325.71|327.72|325.72|327.72|325.72|327.7|325.7|4
1728488150000|2024-10-09 15:35:50|327.7|325.7|327.72|325.72|327.72|325.72|327.7|325.7|5
1728488160000|2024-10-09 15:36:00|327.76|325.76|327.89|325.89|327.9|325.9|327.76|325.76|5
1728488170000|2024-10-09 15:36:10|327.88|325.88|327.84|325.84|327.89|325.89|327.79|325.79|11
1728488180000|2024-10-09 15:36:20|327.86|325.86|327.88|325.88|327.89|325.89|327.8|325.8|15
1728488190000|2024-10-09 15:36:30|327.89|325.89|327.86|325.86|327.89|325.89|327.84|325.84|15
1728488200000|2024-10-09 15:36:40|327.84|325.84|327.74|325.74|327.84|325.84|327.74|325.74|7
1728488210000|2024-10-09 15:36:50|327.75|325.75|327.75|325.75|327.75|325.75|327.75|325.75|1
1728488220000|2024-10-09 15:37:00|327.74|325.74|327.63|325.63|327.74|325.74|327.59|325.59|19
1728488230000|2024-10-09 15:37:10|327.62|325.62|327.59|325.59|327.63|325.63|327.59|325.59|8
1728488240000|2024-10-09 15:37:20|327.58|325.58|327.49|325.49|327.58|325.58|327.47|325.47|20
1728488250000|2024-10-09 15:37:30|327.51|325.51|327.58|325.58|327.59|325.59|327.51|325.51|7
1728488260000|2024-10-09 15:37:40|327.59|325.59|327.59|325.59|327.6|325.6|327.59|325.59|7
1728488270000|2024-10-09 15:37:50|327.6|325.6|327.59|325.59|327.6|325.6|327.56|325.56|7
1728488280000|2024-10-09 15:38:00|327.39|325.39|327.3|325.3|327.39|325.39|327.28|325.28|11
1728488290000|2024-10-09 15:38:10|327.29|325.29|327.18|325.18|327.29|325.29|327.17|325.17|17
1728488300000|2024-10-09 15:38:20|327.19|325.19|327.18|325.18|327.21|325.21|327.16|325.16|19
1728488310000|2024-10-09 15:38:30|327.17|325.17|327.26|325.26|327.26|325.26|327.15|325.15|11
1728488320000|2024-10-09 15:38:40|327.27|325.27|327.24|325.24|327.27|325.27|327.18|325.18|14
1728488330000|2024-10-09 15:38:50|327.23|325.23|327.18|325.18|327.24|325.24|327.18|325.18|7
1728488340000|2024-10-09 15:39:00|327.19|325.19|327.21|325.21|327.32|325.32|327.19|325.19|16
1728488350000|2024-10-09 15:39:10|327.22|325.22|327.23|325.23|327.25|325.25|327.17|325.17|17
1728488360000|2024-10-09 15:39:20|327.25|325.25|327.34|325.34|327.34|325.34|327.25|325.25|10
1728488370000|2024-10-09 15:39:30|327.33|325.33|327.42|325.42|327.42|325.42|327.31|325.31|11
1728488380000|2024-10-09 15:39:40|327.4|325.4|327.4|325.4|327.4|325.4|327.38|325.38|5
1728488390000|2024-10-09 15:39:50|327.43|325.43|327.41|325.41|327.45|325.45|327.41|325.41|9
1728488400000|2024-10-09 15:40:00|327.43|325.43|327.5|325.5|327.51|325.51|327.43|325.43|13
1728488410000|2024-10-09 15:40:10|327.51|325.51|327.47|325.47|327.55|325.55|327.47|325.47|12
1728488420000|2024-10-09 15:40:20|327.46|325.46|327.42|325.42|327.47|325.47|327.42|325.42|11
1728488430000|2024-10-09 15:40:30|327.43|325.43|327.43|325.43|327.43|325.43|327.4|325.4|12
1728488440000|2024-10-09 15:40:40|327.45|325.45|327.58|325.58|327.58|325.58|327.45|325.45|6
1728488450000|2024-10-09 15:40:50|327.59|325.59|327.55|325.55|327.59|325.59|327.55|325.55|11
1728488460000|2024-10-09 15:41:00|327.56|325.56|327.69|325.69|327.69|325.69|327.56|325.56|16
1728488470000|2024-10-09 15:41:10|327.68|325.68|327.79|325.79|327.82|325.82|327.68|325.68|13
1728488480000|2024-10-09 15:41:20|327.8|325.8|327.79|325.79|327.8|325.8|327.79|325.79|8
1728488490000|2024-10-09 15:41:30|327.8|325.8|327.75|325.75|327.8|325.8|327.74|325.74|5
1728488500000|2024-10-09 15:41:40|327.76|325.76|327.8|325.8|327.82|325.82|327.76|325.76|7
1728488510000|2024-10-09 15:41:50|327.79|325.79|327.79|325.79|327.79|325.79|327.77|325.77|8
1728488520000|2024-10-09 15:42:00|327.8|325.8|327.88|325.88|327.88|325.88|327.8|325.8|6
1728488530000|2024-10-09 15:42:10|327.9|325.9|327.96|325.96|327.97|325.97|327.89|325.89|10
1728488540000|2024-10-09 15:42:20|327.95|325.95|327.93|325.93|327.95|325.95|327.9|325.9|15
1728488550000|2024-10-09 15:42:30|327.9|325.9|327.91|325.91|327.92|325.92|327.86|325.86|8
1728488560000|2024-10-09 15:42:40|327.89|325.89|327.87|325.87|327.9|325.9|327.86|325.86|8
1728488570000|2024-10-09 15:42:50|327.88|325.88|327.81|325.81|327.88|325.88|327.81|325.81|2
1728488580000|2024-10-09 15:43:00|327.8|325.8|327.81|325.81|327.86|325.86|327.8|325.8|10
1728488590000|2024-10-09 15:43:10|327.8|325.8|327.79|325.79|327.8|325.8|327.76|325.76|5
1728488600000|2024-10-09 15:43:20|327.8|325.8|327.78|325.78|327.81|325.81|327.77|325.77|15
1728488610000|2024-10-09 15:43:30|327.79|325.79|327.81|325.81|327.81|325.81|327.79|325.79|3
1728488620000|2024-10-09 15:43:40|327.8|325.8|327.69|325.69|327.8|325.8|327.68|325.68|10
1728488630000|2024-10-09 15:43:50|327.7|325.7|327.77|325.77|327.77|325.77|327.69|325.69|12
1728488640000|2024-10-09 15:44:00|327.75|325.75|327.72|325.72|327.77|325.77|327.72|325.72|5
1728488650000|2024-10-09 15:44:10|327.71|325.71|327.72|325.72|327.72|325.72|327.7|325.7|3
1728488660000|2024-10-09 15:44:20|327.73|325.73|327.87|325.87|327.87|325.87|327.73|325.73|9
1728488670000|2024-10-09 15:44:30|327.88|325.88|327.83|325.83|327.89|325.89|327.82|325.82|11
1728488680000|2024-10-09 15:44:40|327.82|325.82|327.83|325.83|327.83|325.83|327.82|325.82|2
1728488690000|2024-10-09 15:44:50|327.82|325.82|327.69|325.69|327.82|325.82|327.69|325.69|7
1728488700000|2024-10-09 15:45:00|327.68|325.68|327.68|325.68|327.7|325.7|327.65|325.65|10
1728488710000|2024-10-09 15:45:10|327.67|325.67|327.72|325.72|327.72|325.72|327.67|325.67|6
1728488720000|2024-10-09 15:45:20|327.71|325.71|327.73|325.73|327.74|325.74|327.71|325.71|5
1728488730000|2024-10-09 15:45:30|327.74|325.74|327.89|325.89|327.89|325.89|327.74|325.74|12
1728488740000|2024-10-09 15:45:40|327.91|325.91|327.93|325.93|327.98|325.98|327.9|325.9|14
1728488750000|2024-10-09 15:45:50|327.92|325.92|328.11|326.11|328.17|326.17|327.92|325.92|11
1728488760000|2024-10-09 15:46:00|328.1|326.1|328.13|326.13|328.14|326.14|328.09|326.09|10
1728488770000|2024-10-09 15:46:10|328.14|326.14|328.12|326.12|328.14|326.14|328.1|326.1|9
1728488780000|2024-10-09 15:46:20|328.13|326.13|328.1|326.1|328.13|326.13|328.03|326.03|8
1728488790000|2024-10-09 15:46:30|328.11|326.11|328.11|326.11|328.12|326.12|328.11|326.11|5
1728488800000|2024-10-09 15:46:40|328.1|326.1|328.1|326.1|328.11|326.11|328.09|326.09|5
1728488810000|2024-10-09 15:46:50|328.09|326.09|328.07|326.07|328.09|326.09|328.07|326.07|2
1728488820000|2024-10-09 15:47:00|328.06|326.06|327.92|325.92|328.12|326.12|327.91|325.91|15
1728488830000|2024-10-09 15:47:10|327.91|325.91|328.04|326.04|328.04|326.04|327.9|325.9|18
1728488840000|2024-10-09 15:47:20|328.03|326.03|328.03|326.03|328.04|326.04|328.02|326.02|16
1728488850000|2024-10-09 15:47:30|328.05|326.05|327.92|325.92|328.05|326.05|327.9|325.9|9
1728488860000|2024-10-09 15:47:40|327.91|325.91|327.99|325.99|328|326|327.91|325.91|6
1728488870000|2024-10-09 15:47:50|328|326|328|326|328.04|326.04|327.99|325.99|10
1728488880000|2024-10-09 15:48:00|327.94|325.94|327.94|325.94|328.05|326.05|327.92|325.92|17
1728488890000|2024-10-09 15:48:10|327.93|325.93|327.98|325.98|327.98|325.98|327.93|325.93|20
1728488900000|2024-10-09 15:48:20|327.97|325.97|328.09|326.09|328.15|326.15|327.97|325.97|20
1728488910000|2024-10-09 15:48:30|328.11|326.11|328.07|326.07|328.11|326.11|327.99|325.99|18
1728488920000|2024-10-09 15:48:40|328.09|326.09|328.1|326.1|328.13|326.13|328.08|326.08|10
1728488930000|2024-10-09 15:48:50|328.11|326.11|328.15|326.15|328.16|326.16|328.11|326.11|14
1728488940000|2024-10-09 15:49:00|328.18|326.18|327.97|325.97|328.18|326.18|327.97|325.97|17
1728488950000|2024-10-09 15:49:10|327.93|325.93|327.98|325.98|328|326|327.93|325.93|6
1728488960000|2024-10-09 15:49:20|327.99|325.99|328.02|326.02|328.02|326.02|327.99|325.99|5
1728488970000|2024-10-09 15:49:30|328.01|326.01|327.81|325.81|328.01|326.01|327.8|325.8|18
1728488980000|2024-10-09 15:49:40|327.82|325.82|327.82|325.82|327.82|325.82|327.81|325.81|9
1728488990000|2024-10-09 15:49:50|327.81|325.81|327.85|325.85|327.87|325.87|327.81|325.81|11
1728489000000|2024-10-09 15:50:00|327.84|325.84|327.72|325.72|327.84|325.84|327.72|325.72|16
1728489010000|2024-10-09 15:50:10|327.71|325.71|327.81|325.81|327.82|325.82|327.67|325.67|11
1728489020000|2024-10-09 15:50:20|327.8|325.8|327.97|325.97|327.97|325.97|327.8|325.8|15
1728489030000|2024-10-09 15:50:30|327.96|325.96|327.89|325.89|327.96|325.96|327.89|325.89|7
1728489040000|2024-10-09 15:50:40|327.88|325.88|327.82|325.82|327.88|325.88|327.81|325.81|10
1728489050000|2024-10-09 15:50:50|327.84|325.84|327.88|325.88|327.88|325.88|327.82|325.82|6
1728489060000|2024-10-09 15:51:00|327.9|325.9|327.96|325.96|327.96|325.96|327.9|325.9|12
1728489070000|2024-10-09 15:51:10|327.97|325.97|327.96|325.96|327.97|325.97|327.96|325.96|6
1728489080000|2024-10-09 15:51:20|327.95|325.95|327.97|325.97|327.97|325.97|327.91|325.91|9
1728489090000|2024-10-09 15:51:30|327.96|325.96|327.97|325.97|327.97|325.97|327.95|325.95|4
1728489100000|2024-10-09 15:51:40|327.99|325.99|327.97|325.97|327.99|325.99|327.97|325.97|2
1728489110000|2024-10-09 15:51:50|327.98|325.98|327.97|325.97|327.98|325.98|327.97|325.97|4
1728489120000|2024-10-09 15:52:00|327.99|325.99|328.11|326.11|328.11|326.11|327.99|325.99|4
1728489130000|2024-10-09 15:52:10|328.1|326.1|328.16|326.16|328.16|326.16|328.1|326.1|6
1728489140000|2024-10-09 15:52:20|328.14|326.14|328.11|326.11|328.26|326.26|328.09|326.09|14
1728489150000|2024-10-09 15:52:30|328.13|326.13|328.19|326.19|328.23|326.23|328.13|326.13|11
1728489160000|2024-10-09 15:52:40|328.18|326.18|327.99|325.99|328.19|326.19|327.98|325.98|9
1728489170000|2024-10-09 15:52:50|327.95|325.95|327.97|325.97|327.99|325.99|327.95|325.95|9
1728489180000|2024-10-09 15:53:00|327.96|325.96|328.01|326.01|328.04|326.04|327.92|325.92|17
1728489190000|2024-10-09 15:53:10|328|326|328.08|326.08|328.08|326.08|327.98|325.98|14
1728489200000|2024-10-09 15:53:20|328.07|326.07|327.87|325.87|328.07|326.07|327.87|325.87|10
1728489210000|2024-10-09 15:53:30|327.88|325.88|327.77|325.77|327.89|325.89|327.76|325.76|9
1728489220000|2024-10-09 15:53:40|327.8|325.8|327.86|325.86|327.87|325.87|327.79|325.79|10
1728489230000|2024-10-09 15:53:50|327.85|325.85|327.77|325.77|327.85|325.85|327.77|325.77|5
1728489240000|2024-10-09 15:54:00|327.8|325.8|327.84|325.84|327.89|325.89|327.79|325.79|12
1728489250000|2024-10-09 15:54:10|327.82|325.82|327.8|325.8|327.82|325.82|327.79|325.79|9
1728489260000|2024-10-09 15:54:20|327.79|325.79|327.87|325.87|327.89|325.89|327.79|325.79|16
1728489270000|2024-10-09 15:54:30|327.88|325.88|327.87|325.87|327.9|325.9|327.86|325.86|8
1728489280000|2024-10-09 15:54:40|327.86|325.86|327.88|325.88|327.91|325.91|327.86|325.86|8
1728489290000|2024-10-09 15:54:50|327.87|325.87|327.9|325.9|327.91|325.91|327.85|325.85|13
1728489300000|2024-10-09 15:55:00|327.91|325.91|327.89|325.89|327.91|325.91|327.87|325.87|9
1728489310000|2024-10-09 15:55:10|327.9|325.9|328|326|328|326|327.89|325.89|10
1728489320000|2024-10-09 15:55:20|327.99|325.99|327.85|325.85|327.99|325.99|327.85|325.85|15
1728489330000|2024-10-09 15:55:30|327.76|325.76|327.79|325.79|327.85|325.85|327.76|325.76|15
1728489340000|2024-10-09 15:55:40|327.8|325.8|327.77|325.77|327.8|325.8|327.77|325.77|10
1728489350000|2024-10-09 15:55:50|327.74|325.74|327.62|325.62|327.74|325.74|327.6|325.6|14
1728489360000|2024-10-09 15:56:00|327.61|325.61|327.65|325.65|327.65|325.65|327.59|325.59|13
1728489370000|2024-10-09 15:56:10|327.64|325.64|327.58|325.58|327.64|325.64|327.58|325.58|13
1728489380000|2024-10-09 15:56:20|327.57|325.57|327.43|325.43|327.58|325.58|327.42|325.42|19
1728489390000|2024-10-09 15:56:30|327.45|325.45|327.59|325.59|327.6|325.6|327.45|325.45|9
1728489400000|2024-10-09 15:56:40|327.58|325.58|327.56|325.56|327.59|325.59|327.55|325.55|8
1728489410000|2024-10-09 15:56:50|327.54|325.54|327.59|325.59|327.59|325.59|327.54|325.54|6
1728489420000|2024-10-09 15:57:00|327.58|325.58|327.64|325.64|327.65|325.65|327.58|325.58|6
1728489430000|2024-10-09 15:57:10|327.65|325.65|327.71|325.71|327.74|325.74|327.65|325.65|8
1728489440000|2024-10-09 15:57:20|327.72|325.72|327.73|325.73|327.77|325.77|327.72|325.72|8
1728489450000|2024-10-09 15:57:30|327.72|325.72|327.71|325.71|327.72|325.72|327.71|325.71|8
1728489460000|2024-10-09 15:57:40|327.7|325.7|327.69|325.69|327.71|325.71|327.69|325.69|10
1728489470000|2024-10-09 15:57:50|327.68|325.68|327.69|325.69|327.7|325.7|327.65|325.65|9
1728489480000|2024-10-09 15:58:00|327.7|325.7|327.68|325.68|327.71|325.71|327.66|325.66|8
1728489490000|2024-10-09 15:58:10|327.63|325.63|327.55|325.55|327.63|325.63|327.51|325.51|13
1728489500000|2024-10-09 15:58:20|327.56|325.56|327.46|325.46|327.56|325.56|327.46|325.46|10
1728489510000|2024-10-09 15:58:30|327.45|325.45|327.35|325.35|327.45|325.45|327.35|325.35|9
1728489520000|2024-10-09 15:58:40|327.34|325.34|327.2|325.2|327.35|325.35|327.18|325.18|11
1728489530000|2024-10-09 15:58:50|327.19|325.19|327.24|325.24|327.24|325.24|327.13|325.13|16
1728489540000|2024-10-09 15:59:00|327.27|325.27|327.41|325.41|327.42|325.42|327.26|325.26|14
1728489550000|2024-10-09 15:59:10|327.42|325.42|327.36|325.36|327.42|325.42|327.36|325.36|12
1728489560000|2024-10-09 15:59:20|327.32|325.32|327.32|325.32|327.33|325.33|327.32|325.32|3
1728489570000|2024-10-09 15:59:30|327.31|325.31|327.24|325.24|327.31|325.31|327.22|325.22|10
1728489580000|2024-10-09 15:59:40|327.23|325.23|327.25|325.25|327.26|325.26|327.2|325.2|13
1728489590000|2024-10-09 15:59:50|327.24|325.24|327.19|325.19|327.25|325.25|327.19|325.19|15
1728489600000|2024-10-09 16:00:00|327.17|325.17|327.17|325.17|327.24|325.24|327.17|325.17|14
1728489610000|2024-10-09 16:00:10|327.16|325.16|327.17|325.17|327.18|325.18|327.09|325.09|12
1728489620000|2024-10-09 16:00:20|327.18|325.18|327.09|325.09|327.19|325.19|327.09|325.09|11
1728489630000|2024-10-09 16:00:30|327.08|325.08|327.14|325.14|327.15|325.15|327.06|325.06|13
1728489640000|2024-10-09 16:00:40|327.15|325.15|327.19|325.19|327.24|325.24|327.15|325.15|16
1728489650000|2024-10-09 16:00:50|327.2|325.2|327.22|325.22|327.26|325.26|327.2|325.2|8
1728489660000|2024-10-09 16:01:00|327.21|325.21|327.32|325.32|327.34|325.34|327.21|325.21|18
1728489670000|2024-10-09 16:01:10|327.33|325.33|327.14|325.14|327.35|325.35|327.12|325.12|25
1728489680000|2024-10-09 16:01:20|327.15|325.15|327.17|325.17|327.21|325.21|327.12|325.12|19
1728489690000|2024-10-09 16:01:30|327.16|325.16|327.04|325.04|327.16|325.16|326.99|324.99|22
1728489700000|2024-10-09 16:01:40|327.03|325.03|327.22|325.22|327.22|325.22|327.03|325.03|15
1728489710000|2024-10-09 16:01:50|327.24|325.24|327.23|325.23|327.32|325.32|327.22|325.22|16
1728489720000|2024-10-09 16:02:00|327.22|325.22|327.22|325.22|327.22|325.22|327.16|325.16|15
1728489730000|2024-10-09 16:02:10|327.23|325.23|327.31|325.31|327.32|325.32|327.21|325.21|17
1728489740000|2024-10-09 16:02:20|327.3|325.3|327.07|325.07|327.3|325.3|327.07|325.07|14
1728489750000|2024-10-09 16:02:30|327.06|325.06|326.96|324.96|327.11|325.11|326.92|324.92|20
1728489760000|2024-10-09 16:02:40|326.95|324.95|326.85|324.85|326.95|324.95|326.85|324.85|13
1728489770000|2024-10-09 16:02:50|326.83|324.83|326.71|324.71|326.83|324.83|326.71|324.71|15
1728489780000|2024-10-09 16:03:00|326.72|324.72|326.63|324.63|326.72|324.72|326.54|324.54|11
1728489790000|2024-10-09 16:03:10|326.64|324.64|326.58|324.58|326.64|324.64|326.39|324.39|18
1728489800000|2024-10-09 16:03:20|326.6|324.6|326.5|324.5|326.62|324.62|326.5|324.5|13
1728489810000|2024-10-09 16:03:30|326.48|324.48|326.53|324.53|326.53|324.53|326.46|324.46|16
1728489820000|2024-10-09 16:03:40|326.52|324.52|326.55|324.55|326.63|324.63|326.52|324.52|18
1728489830000|2024-10-09 16:03:50|326.54|324.54|326.61|324.61|326.61|324.61|326.53|324.53|10
1728489840000|2024-10-09 16:04:00|326.62|324.62|326.57|324.57|326.68|324.68|326.57|324.57|19
1728489850000|2024-10-09 16:04:10|326.56|324.56|326.72|324.72|326.72|324.72|326.48|324.48|15
1728489860000|2024-10-09 16:04:20|326.71|324.71|326.69|324.69|326.74|324.74|326.69|324.69|12
1728489870000|2024-10-09 16:04:30|326.7|324.7|326.9|324.9|326.9|324.9|326.7|324.7|18
1728489880000|2024-10-09 16:04:40|326.91|324.91|326.9|324.9|326.97|324.97|326.9|324.9|17
1728489890000|2024-10-09 16:04:50|326.88|324.88|326.76|324.76|326.88|324.88|326.75|324.75|14
1728489900000|2024-10-09 16:05:00|326.75|324.75|326.57|324.57|326.75|324.75|326.57|324.57|12
1728489910000|2024-10-09 16:05:10|326.56|324.56|326.36|324.36|326.56|324.56|326.36|324.36|11
1728489920000|2024-10-09 16:05:20|326.35|324.35|326.35|324.35|326.38|324.38|326.34|324.34|20
1728489930000|2024-10-09 16:05:30|326.36|324.36|326.53|324.53|326.55|324.55|326.35|324.35|18
1728489940000|2024-10-09 16:05:40|326.51|324.51|326.44|324.44|326.51|324.51|326.38|324.38|21
1728489950000|2024-10-09 16:05:50|326.42|324.42|326.34|324.34|326.46|324.46|326.34|324.34|12
1728489960000|2024-10-09 16:06:00|326.31|324.31|326.33|324.33|326.34|324.34|326.25|324.25|15
1728489970000|2024-10-09 16:06:10|326.32|324.32|326.41|324.41|326.41|324.41|326.28|324.28|12
1728489980000|2024-10-09 16:06:20|326.36|324.36|326.2|324.2|326.36|324.36|326.2|324.2|16
1728489990000|2024-10-09 16:06:30|326.22|324.22|326.2|324.2|326.22|324.22|326.15|324.15|12
1728490000000|2024-10-09 16:06:40|326.21|324.21|326.31|324.31|326.37|324.37|326.21|324.21|10
1728490010000|2024-10-09 16:06:50|326.3|324.3|326.31|324.31|326.32|324.32|326.27|324.27|11
1728490020000|2024-10-09 16:07:00|326.32|324.32|326.31|324.31|326.32|324.32|326.22|324.22|10
1728490030000|2024-10-09 16:07:10|326.32|324.32|326.24|324.24|326.32|324.32|326.22|324.22|11
1728490040000|2024-10-09 16:07:20|326.23|324.23|326.11|324.11|326.23|324.23|326.1|324.1|13
1728490050000|2024-10-09 16:07:30|326.16|324.16|326.28|324.28|326.28|324.28|326.16|324.16|9
1728490060000|2024-10-09 16:07:40|326.29|324.29|326.41|324.41|326.42|324.42|326.29|324.29|11
1728490070000|2024-10-09 16:07:50|326.36|324.36|326.25|324.25|326.36|324.36|326.25|324.25|8
1728490080000|2024-10-09 16:08:00|326.24|324.24|326.14|324.14|326.24|324.24|326.14|324.14|14
1728490090000|2024-10-09 16:08:10|326.09|324.09|326.01|324.01|326.09|324.09|326.01|324.01|11
1728490100000|2024-10-09 16:08:20|326.02|324.02|325.96|323.96|326.04|324.04|325.95|323.95|13
1728490110000|2024-10-09 16:08:30|325.99|323.99|326.11|324.11|326.11|324.11|325.99|323.99|9
1728490120000|2024-10-09 16:08:40|326.12|324.12|326.08|324.08|326.13|324.13|326.07|324.07|6
1728490130000|2024-10-09 16:08:50|326.07|324.07|326.05|324.05|326.08|324.08|326.03|324.03|11
1728490140000|2024-10-09 16:09:00|326.08|324.08|326.3|324.3|326.34|324.34|326.08|324.08|14
1728490150000|2024-10-09 16:09:10|326.29|324.29|326.4|324.4|326.42|324.42|326.29|324.29|14
1728490160000|2024-10-09 16:09:20|326.41|324.41|326.5|324.5|326.52|324.52|326.41|324.41|9
1728490170000|2024-10-09 16:09:30|326.51|324.51|326.58|324.58|326.58|324.58|326.5|324.5|12
1728490180000|2024-10-09 16:09:40|326.6|324.6|326.7|324.7|326.7|324.7|326.6|324.6|6
1728490190000|2024-10-09 16:09:50|326.69|324.69|326.68|324.68|326.69|324.69|326.66|324.66|5
1728490200000|2024-10-09 16:10:00|326.66|324.66|326.69|324.69|326.7|324.7|326.66|324.66|8
1728490210000|2024-10-09 16:10:10|326.72|324.72|326.5|324.5|326.74|324.74|326.5|324.5|19
1728490220000|2024-10-09 16:10:20|326.51|324.51|326.52|324.52|326.52|324.52|326.46|324.46|7
1728490230000|2024-10-09 16:10:30|326.51|324.51|326.45|324.45|326.51|324.51|326.45|324.45|12
1728490240000|2024-10-09 16:10:40|326.46|324.46|326.46|324.46|326.47|324.47|326.45|324.45|11
1728490250000|2024-10-09 16:10:50|326.44|324.44|326.5|324.5|326.5|324.5|326.44|324.44|4
1728490260000|2024-10-09 16:11:00|326.45|324.45|326.42|324.42|326.5|324.5|326.42|324.42|10
1728490270000|2024-10-09 16:11:10|326.43|324.43|326.24|324.24|326.43|324.43|326.23|324.23|16
1728490280000|2024-10-09 16:11:20|326.2|324.2|326.23|324.23|326.29|324.29|326.09|324.09|14
1728490290000|2024-10-09 16:11:30|326.22|324.22|326.19|324.19|326.27|324.27|326.19|324.19|10
1728490300000|2024-10-09 16:11:40|326.16|324.16|326.15|324.15|326.17|324.17|326.14|324.14|8
1728490310000|2024-10-09 16:11:50|326.12|324.12|326.04|324.04|326.14|324.14|325.96|323.96|12
1728490320000|2024-10-09 16:12:00|326.03|324.03|325.97|323.97|326.04|324.04|325.97|323.97|10
1728490330000|2024-10-09 16:12:10|325.96|323.96|325.85|323.85|325.96|323.96|325.83|323.83|20
1728490340000|2024-10-09 16:12:20|325.84|323.84|325.79|323.79|325.9|323.9|325.77|323.77|13
1728490350000|2024-10-09 16:12:30|325.77|323.77|325.74|323.74|325.8|323.8|325.74|323.74|11
1728490360000|2024-10-09 16:12:40|325.75|323.75|325.9|323.9|325.9|323.9|325.74|323.74|16
1728490370000|2024-10-09 16:12:50|325.91|323.91|325.98|323.98|326|324|325.91|323.91|15
1728490380000|2024-10-09 16:13:00|325.99|323.99|326.15|324.15|326.15|324.15|325.99|323.99|17
1728490390000|2024-10-09 16:13:10|326.14|324.14|326.01|324.01|326.14|324.14|325.97|323.97|24
1728490400000|2024-10-09 16:13:20|326.02|324.02|325.86|323.86|326.03|324.03|325.81|323.81|19
1728490410000|2024-10-09 16:13:30|325.88|323.88|325.9|323.9|325.91|323.91|325.86|323.86|15
1728490420000|2024-10-09 16:13:40|325.91|323.91|325.93|323.93|325.95|323.95|325.91|323.91|8
1728490430000|2024-10-09 16:13:50|325.94|323.94|325.89|323.89|325.94|323.94|325.88|323.88|8
1728490440000|2024-10-09 16:14:00|325.9|323.9|325.9|323.9|325.97|323.97|325.89|323.89|16
1728490450000|2024-10-09 16:14:10|325.87|323.87|325.75|323.75|325.87|323.87|325.69|323.69|18
1728490460000|2024-10-09 16:14:20|325.74|323.74|325.84|323.84|325.84|323.84|325.74|323.74|13
1728490470000|2024-10-09 16:14:30|325.87|323.87|325.81|323.81|325.92|323.92|325.81|323.81|13
1728490480000|2024-10-09 16:14:40|325.82|323.82|325.77|323.77|325.83|323.83|325.77|323.77|6
1728490490000|2024-10-09 16:14:50|325.78|323.78|325.8|323.8|325.82|323.82|325.74|323.74|14
1728490500000|2024-10-09 16:15:00|325.78|323.78|325.86|323.86|325.86|323.86|325.74|323.74|15
1728490510000|2024-10-09 16:15:10|325.88|323.88|325.91|323.91|325.95|323.95|325.88|323.88|15
1728490520000|2024-10-09 16:15:20|325.9|323.9|325.91|323.91|325.92|323.92|325.87|323.87|6
1728490530000|2024-10-09 16:15:30|325.9|323.9|325.55|323.55|325.9|323.9|325.54|323.54|17
1728490540000|2024-10-09 16:15:40|325.54|323.54|325.5|323.5|325.54|323.54|325.49|323.49|16
1728490550000|2024-10-09 16:15:50|325.42|323.42|325.36|323.36|325.42|323.42|325.34|323.34|18
1728490560000|2024-10-09 16:16:00|325.35|323.35|325.35|323.35|325.35|323.35|325.32|323.32|16
1728490570000|2024-10-09 16:16:10|325.33|323.33|325.39|323.39|325.4|323.4|325.31|323.31|9
1728490580000|2024-10-09 16:16:20|325.37|323.37|325.4|323.4|325.4|323.4|325.29|323.29|20
1728490590000|2024-10-09 16:16:30|325.39|323.39|325.37|323.37|325.39|323.39|325.31|323.31|8
1728490600000|2024-10-09 16:16:40|325.36|323.36|325.1|323.1|325.36|323.36|325.1|323.1|17
1728490610000|2024-10-09 16:16:50|325.12|323.12|325.14|323.14|325.15|323.15|325.08|323.08|11
1728490620000|2024-10-09 16:17:00|325.13|323.13|325.08|323.08|325.13|323.13|325.07|323.07|13
1728490630000|2024-10-09 16:17:10|325.07|323.07|324.9|322.9|325.07|323.07|324.9|322.9|11
1728490640000|2024-10-09 16:17:20|324.89|322.89|324.78|322.78|324.89|322.89|324.78|322.78|14
1728490650000|2024-10-09 16:17:30|324.76|322.76|324.6|322.6|324.78|322.78|324.6|322.6|12
1728490660000|2024-10-09 16:17:40|324.58|322.58|324.4|322.4|324.61|322.61|324.39|322.39|20
1728490670000|2024-10-09 16:17:50|324.39|322.39|324.31|322.31|324.39|322.39|324.31|322.31|16
1728490680000|2024-10-09 16:18:00|324.3|322.3|324.58|322.58|324.58|322.58|324.29|322.29|18
1728490690000|2024-10-09 16:18:10|324.59|322.59|324.67|322.67|324.75|322.75|324.59|322.59|19
1728490700000|2024-10-09 16:18:20|324.66|322.66|324.47|322.47|324.71|322.71|324.46|322.46|22
1728490710000|2024-10-09 16:18:30|324.46|322.46|324.41|322.41|324.48|322.48|324.4|322.4|14
1728490720000|2024-10-09 16:18:40|324.42|322.42|324.43|322.43|324.54|322.54|324.42|322.42|14
1728490730000|2024-10-09 16:18:50|324.42|322.42|324.3|322.3|324.43|322.43|324.23|322.23|22
1728490740000|2024-10-09 16:19:00|324.33|322.33|324.24|322.24|324.33|322.33|324.21|322.21|14
1728490750000|2024-10-09 16:19:10|324.23|322.23|324.22|322.22|324.31|322.31|324.21|322.21|18
1728490760000|2024-10-09 16:19:20|324.21|322.21|324.29|322.29|324.32|322.32|324.21|322.21|13
1728490770000|2024-10-09 16:19:30|324.3|322.3|324.45|322.45|324.45|322.45|324.26|322.26|12
1728490780000|2024-10-09 16:19:40|324.49|322.49|324.58|322.58|324.58|322.58|324.46|322.46|13
1728490790000|2024-10-09 16:19:50|324.59|322.59|324.57|322.57|324.61|322.61|324.55|322.55|10
1728490800000|2024-10-09 16:20:00|324.58|322.58|324.5|322.5|324.58|322.58|324.42|322.42|14
1728490810000|2024-10-09 16:20:10|324.51|322.51|324.66|322.66|324.7|322.7|324.5|322.5|14
1728490820000|2024-10-09 16:20:20|324.67|322.67|324.68|322.68|324.7|322.7|324.61|322.61|19
1728490830000|2024-10-09 16:20:30|324.67|322.67|324.56|322.56|324.69|322.69|324.56|322.56|8
1728490840000|2024-10-09 16:20:40|324.59|322.59|324.53|322.53|324.63|322.63|324.53|322.53|14
1728490850000|2024-10-09 16:20:50|324.52|322.52|324.52|322.52|324.66|322.66|324.52|322.52|12
1728490860000|2024-10-09 16:21:00|324.53|322.53|324.7|322.7|324.76|322.76|324.53|322.53|12
1728490870000|2024-10-09 16:21:10|324.67|322.67|324.68|322.68|324.73|322.73|324.64|322.64|15
1728490880000|2024-10-09 16:21:20|324.7|322.7|324.9|322.9|324.99|322.99|324.7|322.7|14
1728490890000|2024-10-09 16:21:30|324.89|322.89|325.03|323.03|325.03|323.03|324.89|322.89|8
1728490900000|2024-10-09 16:21:40|325.05|323.05|324.95|322.95|325.05|323.05|324.95|322.95|6
1728490910000|2024-10-09 16:21:50|324.91|322.91|324.84|322.84|324.91|322.91|324.84|322.84|8
1728490920000|2024-10-09 16:22:00|324.83|322.83|324.64|322.64|324.83|322.83|324.62|322.62|17
1728490930000|2024-10-09 16:22:10|324.63|322.63|324.54|322.54|324.63|322.63|324.51|322.51|14
1728490940000|2024-10-09 16:22:20|324.55|322.55|324.43|322.43|324.55|322.55|324.41|322.41|11
1728490950000|2024-10-09 16:22:30|324.45|322.45|324.6|322.6|324.6|322.6|324.44|322.44|15
1728490960000|2024-10-09 16:22:40|324.58|322.58|324.51|322.51|324.63|322.63|324.51|322.51|17
1728490970000|2024-10-09 16:22:50|324.52|322.52|324.62|322.62|324.64|322.64|324.52|322.52|8
1728490980000|2024-10-09 16:23:00|324.61|322.61|324.52|322.52|324.61|322.61|324.45|322.45|17
1728490990000|2024-10-09 16:23:10|324.51|322.51|324.31|322.31|324.51|322.51|324.27|322.27|16
1728491000000|2024-10-09 16:23:20|324.32|322.32|324.31|322.31|324.33|322.33|324.28|322.28|10
1728491010000|2024-10-09 16:23:30|324.3|322.3|324.13|322.13|324.34|322.34|324.09|322.09|20
1728491020000|2024-10-09 16:23:40|324.12|322.12|324.12|322.12|324.13|322.13|324.08|322.08|8
1728491030000|2024-10-09 16:23:50|324.11|322.11|323.98|321.98|324.11|322.11|323.97|321.97|9
1728491040000|2024-10-09 16:24:00|324.06|322.06|324.29|322.29|324.29|322.29|324.06|322.06|13
1728491050000|2024-10-09 16:24:10|324.27|322.27|324.01|322.01|324.27|322.27|324.01|322.01|21
1728491060000|2024-10-09 16:24:20|324.04|322.04|324.1|322.1|324.1|322.1|324.01|322.01|19
1728491070000|2024-10-09 16:24:30|324.11|322.11|324.32|322.32|324.33|322.33|324.11|322.11|12
1728491080000|2024-10-09 16:24:40|324.31|322.31|324.08|322.08|324.31|322.31|324.04|322.04|15
1728491090000|2024-10-09 16:24:50|324.06|322.06|324.04|322.04|324.06|322.06|323.98|321.98|14
1728491100000|2024-10-09 16:25:00|324.03|322.03|324.02|322.02|324.12|322.12|324.02|322.02|7
1728491110000|2024-10-09 16:25:10|323.98|321.98|323.93|321.93|324.03|322.03|323.91|321.91|19
1728491120000|2024-10-09 16:25:20|323.92|321.92|324.06|322.06|324.07|322.07|323.92|321.92|17
1728491130000|2024-10-09 16:25:30|324.05|322.05|324|322|324.06|322.06|324|322|7
1728491140000|2024-10-09 16:25:40|324.01|322.01|324.09|322.09|324.09|322.09|323.97|321.97|11
1728491150000|2024-10-09 16:25:50|324.08|322.08|324.09|322.09|324.14|322.14|324.08|322.08|13
1728491160000|2024-10-09 16:26:00|324.11|322.11|324.13|322.13|324.13|322.13|324.07|322.07|8
1728491170000|2024-10-09 16:26:10|324.12|322.12|323.87|321.87|324.12|322.12|323.85|321.85|17
1728491180000|2024-10-09 16:26:20|323.86|321.86|323.85|321.85|323.89|321.89|323.83|321.83|11
1728491190000|2024-10-09 16:26:30|323.87|321.87|323.86|321.86|323.87|321.87|323.85|321.85|6
1728491200000|2024-10-09 16:26:40|323.85|321.85|323.82|321.82|323.85|321.85|323.81|321.81|15
1728491210000|2024-10-09 16:26:50|323.84|321.84|324.01|322.01|324.01|322.01|323.84|321.84|16
1728491220000|2024-10-09 16:27:00|324.02|322.02|324.13|322.13|324.15|322.15|324.02|322.02|17
1728491230000|2024-10-09 16:27:10|324.12|322.12|324.14|322.14|324.15|322.15|324.12|322.12|6
1728491240000|2024-10-09 16:27:20|324.15|322.15|324.17|322.17|324.18|322.18|324.14|322.14|8
1728491250000|2024-10-09 16:27:30|324.23|322.23|324.38|322.38|324.41|322.41|324.23|322.23|18
1728491260000|2024-10-09 16:27:40|324.37|322.37|324.39|322.39|324.39|322.39|324.35|322.35|10
1728491270000|2024-10-09 16:27:50|324.38|322.38|324.35|322.35|324.38|322.38|324.34|322.34|12
1728491280000|2024-10-09 16:28:00|324.37|322.37|324.36|322.36|324.41|322.41|324.33|322.33|13
1728491290000|2024-10-09 16:28:10|324.33|322.33|324.51|322.51|324.51|322.51|324.33|322.33|17
1728491300000|2024-10-09 16:28:20|324.5|322.5|324.7|322.7|324.74|322.74|324.47|322.47|18
1728491310000|2024-10-09 16:28:30|324.71|322.71|324.71|322.71|324.75|322.75|324.69|322.69|11
1728491320000|2024-10-09 16:28:40|324.72|322.72|324.72|322.72|324.73|322.73|324.69|322.69|18
1728491330000|2024-10-09 16:28:50|324.71|322.71|324.73|322.73|324.74|322.74|324.71|322.71|3
1728491340000|2024-10-09 16:29:00|324.74|322.74|324.73|322.73|324.77|322.77|324.73|322.73|13
1728491350000|2024-10-09 16:29:10|324.74|322.74|324.52|322.52|324.74|322.74|324.5|322.5|13
1728491360000|2024-10-09 16:29:20|324.54|322.54|324.54|322.54|324.58|322.58|324.54|322.54|13
1728491370000|2024-10-09 16:29:30|324.55|322.55|324.4|322.4|324.55|322.55|324.4|322.4|12
1728491380000|2024-10-09 16:29:40|324.42|322.42|324.41|322.41|324.45|322.45|324.33|322.33|8
1728491390000|2024-10-09 16:29:50|324.4|322.4|324.44|322.44|324.44|322.44|324.38|322.38|11
1728491400000|2024-10-09 16:30:00|324.51|322.51|324.45|322.45|324.52|322.52|324.43|322.43|13
1728491410000|2024-10-09 16:30:10|324.44|322.44|324.39|322.39|324.44|322.44|324.39|322.39|9
1728491420000|2024-10-09 16:30:20|324.31|322.31|324.31|322.31|324.31|322.31|324.28|322.28|4
1728491430000|2024-10-09 16:30:30|324.33|322.33|324.14|322.14|324.33|322.33|324.11|322.11|21
1728491440000|2024-10-09 16:30:40|324.15|322.15|324.34|322.34|324.35|322.35|324.15|322.15|18
1728491450000|2024-10-09 16:30:50|324.35|322.35|324.32|322.32|324.35|322.35|324.31|322.31|5
1728491460000|2024-10-09 16:31:00|324.31|322.31|324.16|322.16|324.31|322.31|324.1|322.1|14
1728491470000|2024-10-09 16:31:10|324.14|322.14|324.26|322.26|324.27|322.27|324.05|322.05|22
1728491480000|2024-10-09 16:31:20|324.25|322.25|324.39|322.39|324.42|322.42|324.25|322.25|21
1728491490000|2024-10-09 16:31:30|324.38|322.38|324.42|322.42|324.46|322.46|324.38|322.38|13
1728491500000|2024-10-09 16:31:40|324.41|322.41|324.28|322.28|324.43|322.43|324.28|322.28|24
1728491510000|2024-10-09 16:31:50|324.24|322.24|324.08|322.08|324.24|322.24|324.08|322.08|19
1728491520000|2024-10-09 16:32:00|324.09|322.09|324.14|322.14|324.14|322.14|324|322|13
1728491530000|2024-10-09 16:32:10|324.13|322.13|324.06|322.06|324.14|322.14|324.05|322.05|18
1728491540000|2024-10-09 16:32:20|324.05|322.05|324.15|322.15|324.21|322.21|323.96|321.96|27
1728491550000|2024-10-09 16:32:30|324.16|322.16|324.18|322.18|324.2|322.2|324.12|322.12|16
1728491560000|2024-10-09 16:32:40|324.14|322.14|324.37|322.37|324.37|322.37|324.14|322.14|21
1728491570000|2024-10-09 16:32:50|324.39|322.39|324.66|322.66|324.68|322.68|324.39|322.39|20
1728491580000|2024-10-09 16:33:00|324.67|322.67|324.85|322.85|324.87|322.87|324.67|322.67|15
1728491590000|2024-10-09 16:33:10|324.87|322.87|324.89|322.89|324.9|322.9|324.82|322.82|20
1728491600000|2024-10-09 16:33:20|324.84|322.84|324.69|322.69|324.86|322.86|324.69|322.69|15
1728491610000|2024-10-09 16:33:30|324.7|322.7|324.88|322.88|324.9|322.9|324.7|322.7|18
1728491620000|2024-10-09 16:33:40|324.87|322.87|324.83|322.83|324.89|322.89|324.77|322.77|19
1728491630000|2024-10-09 16:33:50|324.82|322.82|324.77|322.77|324.82|322.82|324.77|322.77|16
1728491640000|2024-10-09 16:34:00|324.76|322.76|324.46|322.46|324.79|322.79|324.45|322.45|21
1728491650000|2024-10-09 16:34:10|324.45|322.45|324.48|322.48|324.49|322.49|324.44|322.44|21
1728491660000|2024-10-09 16:34:20|324.47|322.47|324.53|322.53|324.57|322.57|324.47|322.47|13
1728491670000|2024-10-09 16:34:30|324.54|322.54|324.65|322.65|324.65|322.65|324.54|322.54|13
1728491680000|2024-10-09 16:34:40|324.73|322.73|324.79|322.79|324.79|322.79|324.68|322.68|14
1728491690000|2024-10-09 16:34:50|324.8|322.8|324.82|322.82|324.82|322.82|324.79|322.79|8
1728491700000|2024-10-09 16:35:00|324.8|322.8|324.76|322.76|324.84|322.84|324.7|322.7|18
1728491710000|2024-10-09 16:35:10|324.78|322.78|324.94|322.94|324.98|322.98|324.75|322.75|14
1728491720000|2024-10-09 16:35:20|324.93|322.93|325.11|323.11|325.11|323.11|324.91|322.91|14
1728491730000|2024-10-09 16:35:30|325.18|323.18|325.19|323.19|325.27|323.27|325.11|323.11|17
1728491740000|2024-10-09 16:35:40|325.2|323.2|325.22|323.22|325.22|323.22|325.19|323.19|10
1728491750000|2024-10-09 16:35:50|325.23|323.23|325.18|323.18|325.29|323.29|325.18|323.18|18
1728491760000|2024-10-09 16:36:00|325.17|323.17|325.25|323.25|325.25|323.25|325.11|323.11|17
1728491770000|2024-10-09 16:36:10|325.26|323.26|325.3|323.3|325.35|323.35|325.26|323.26|13
1728491780000|2024-10-09 16:36:20|325.29|323.29|325.3|323.3|325.3|323.3|325.21|323.21|10
1728491790000|2024-10-09 16:36:30|325.37|323.37|325.35|323.35|325.37|323.37|325.31|323.31|9
1728491800000|2024-10-09 16:36:40|325.34|323.34|325.56|323.56|325.64|323.64|325.32|323.32|17
1728491810000|2024-10-09 16:36:50|325.58|323.58|325.61|323.61|325.65|323.65|325.58|323.58|5
1728491820000|2024-10-09 16:37:00|325.6|323.6|325.57|323.57|325.64|323.64|325.53|323.53|14
1728491830000|2024-10-09 16:37:10|325.56|323.56|325.68|323.68|325.68|323.68|325.54|323.54|15
1728491840000|2024-10-09 16:37:20|325.71|323.71|325.61|323.61|325.71|323.71|325.61|323.61|14
1728491850000|2024-10-09 16:37:30|325.57|323.57|325.43|323.43|325.57|323.57|325.37|323.37|22
1728491860000|2024-10-09 16:37:40|325.44|323.44|325.39|323.39|325.44|323.44|325.37|323.37|12
1728491870000|2024-10-09 16:37:50|325.38|323.38|325.57|323.57|325.57|323.57|325.38|323.38|11
1728491880000|2024-10-09 16:38:00|325.52|323.52|325.5|323.5|325.52|323.52|325.44|323.44|18
1728491890000|2024-10-09 16:38:10|325.51|323.51|325.52|323.52|325.56|323.56|325.5|323.5|17
1728491900000|2024-10-09 16:38:20|325.5|323.5|325.62|323.62|325.62|323.62|325.5|323.5|6
1728491910000|2024-10-09 16:38:30|325.6|323.6|325.55|323.55|325.6|323.6|325.5|323.5|17
1728491920000|2024-10-09 16:38:40|325.54|323.54|325.69|323.69|325.7|323.7|325.54|323.54|11
1728491930000|2024-10-09 16:38:50|325.7|323.7|325.71|323.71|325.75|323.75|325.7|323.7|14
1728491940000|2024-10-09 16:39:00|325.73|323.73|325.71|323.71|325.78|323.78|325.69|323.69|16
1728491950000|2024-10-09 16:39:10|325.72|323.72|325.68|323.68|325.72|323.72|325.67|323.67|11
1728491960000|2024-10-09 16:39:20|325.67|323.67|325.6|323.6|325.67|323.67|325.59|323.59|10
1728491970000|2024-10-09 16:39:30|325.63|323.63|325.62|323.62|325.65|323.65|325.61|323.61|9
1728491980000|2024-10-09 16:39:40|325.61|323.61|325.52|323.52|325.61|323.61|325.51|323.51|15
1728491990000|2024-10-09 16:39:50|325.51|323.51|325.36|323.36|325.51|323.51|325.35|323.35|14
1728492000000|2024-10-09 16:40:00|325.37|323.37|325.39|323.39|325.49|323.49|325.34|323.34|16
1728492010000|2024-10-09 16:40:10|325.38|323.38|325.38|323.38|325.47|323.47|325.37|323.37|14
1728492020000|2024-10-09 16:40:20|325.37|323.37|325.35|323.35|325.38|323.38|325.29|323.29|11
1728492030000|2024-10-09 16:40:30|325.34|323.34|325.49|323.49|325.49|323.49|325.34|323.34|12
1728492040000|2024-10-09 16:40:40|325.48|323.48|325.46|323.46|325.48|323.48|325.43|323.43|9
1728492050000|2024-10-09 16:40:50|325.48|323.48|325.27|323.27|325.48|323.48|325.27|323.27|9
1728492060000|2024-10-09 16:41:00|325.26|323.26|325.18|323.18|325.26|323.26|325.08|323.08|17
1728492070000|2024-10-09 16:41:10|325.16|323.16|325.11|323.11|325.17|323.17|325.1|323.1|17
1728492080000|2024-10-09 16:41:20|325.12|323.12|325.11|323.11|325.14|323.14|325.1|323.1|6
1728492090000|2024-10-09 16:41:30|325.1|323.1|325.12|323.12|325.12|323.12|325.01|323.01|19
1728492100000|2024-10-09 16:41:40|325.19|323.19|325.1|323.1|325.2|323.2|325.08|323.08|15
1728492110000|2024-10-09 16:41:50|325.11|323.11|325.19|323.19|325.2|323.2|325.11|323.11|10
1728492120000|2024-10-09 16:42:00|325.2|323.2|325.11|323.11|325.28|323.28|325.1|323.1|15
1728492130000|2024-10-09 16:42:10|325.12|323.12|325.08|323.08|325.12|323.12|324.98|322.98|19
1728492140000|2024-10-09 16:42:20|325.09|323.09|325.3|323.3|325.3|323.3|325.09|323.09|16
1728492150000|2024-10-09 16:42:30|325.29|323.29|325.31|323.31|325.32|323.32|325.24|323.24|13
1728492160000|2024-10-09 16:42:40|325.29|323.29|325.33|323.33|325.33|323.33|325.28|323.28|8
1728492170000|2024-10-09 16:42:50|325.4|323.4|325.53|323.53|325.53|323.53|325.4|323.4|8
1728492180000|2024-10-09 16:43:00|325.52|323.52|325.31|323.31|325.52|323.52|325.31|323.31|20
1728492190000|2024-10-09 16:43:10|325.29|323.29|325.39|323.39|325.41|323.41|325.28|323.28|15
1728492200000|2024-10-09 16:43:20|325.38|323.38|325.38|323.38|325.38|323.38|325.38|323.38|1
1728492210000|2024-10-09 16:43:30|325.34|323.34|325.29|323.29|325.34|323.34|325.21|323.21|13
1728492220000|2024-10-09 16:43:40|325.28|323.28|325.28|323.28|325.33|323.33|325.27|323.27|7
1728492230000|2024-10-09 16:43:50|325.3|323.3|325.22|323.22|325.3|323.3|325.22|323.22|7
1728492240000|2024-10-09 16:44:00|325.23|323.23|325.33|323.33|325.33|323.33|325.2|323.2|8
1728492250000|2024-10-09 16:44:10|325.34|323.34|325.38|323.38|325.42|323.42|325.34|323.34|14
1728492260000|2024-10-09 16:44:20|325.37|323.37|325.43|323.43|325.43|323.43|325.3|323.3|11
1728492270000|2024-10-09 16:44:30|325.44|323.44|325.43|323.43|325.5|323.5|325.43|323.43|15
1728492280000|2024-10-09 16:44:40|325.42|323.42|325.43|323.43|325.43|323.43|325.36|323.36|9
1728492290000|2024-10-09 16:44:50|325.44|323.44|325.4|323.4|325.44|323.44|325.37|323.37|10
1728492300000|2024-10-09 16:45:00|325.38|323.38|325.32|323.32|325.4|323.4|325.31|323.31|19
1728492310000|2024-10-09 16:45:10|325.31|323.31|325.28|323.28|325.31|323.31|325.27|323.27|8
1728492320000|2024-10-09 16:45:20|325.27|323.27|325.43|323.43|325.43|323.43|325.27|323.27|12
1728492330000|2024-10-09 16:45:30|325.44|323.44|325.49|323.49|325.51|323.51|325.4|323.4|14
1728492340000|2024-10-09 16:45:40|325.5|323.5|325.59|323.59|325.59|323.59|325.5|323.5|4
1728492350000|2024-10-09 16:45:50|325.6|323.6|325.67|323.67|325.67|323.67|325.6|323.6|3
1728492360000|2024-10-09 16:46:00|325.62|323.62|325.69|323.69|325.72|323.72|325.62|323.62|16
1728492370000|2024-10-09 16:46:10|325.7|323.7|325.68|323.68|325.7|323.7|325.62|323.62|11
1728492380000|2024-10-09 16:46:20|325.69|323.69|325.69|323.69|325.69|323.69|325.69|323.69|1
1728492390000|2024-10-09 16:46:30|325.73|323.73|325.83|323.83|325.83|323.83|325.73|323.73|10
1728492400000|2024-10-09 16:46:40|325.85|323.85|325.76|323.76|325.85|323.85|325.74|323.74|15
1728492410000|2024-10-09 16:46:50|325.73|323.73|325.7|323.7|325.74|323.74|325.7|323.7|10
1728492420000|2024-10-09 16:47:00|325.71|323.71|325.8|323.8|325.81|323.81|325.7|323.7|14
1728492430000|2024-10-09 16:47:10|325.78|323.78|325.78|323.78|325.87|323.87|325.78|323.78|18
1728492440000|2024-10-09 16:47:20|325.79|323.79|325.83|323.83|325.85|323.85|325.78|323.78|17
1728492450000|2024-10-09 16:47:30|325.82|323.82|325.78|323.78|325.82|323.82|325.78|323.78|4
1728492460000|2024-10-09 16:47:40|325.77|323.77|325.82|323.82|325.82|323.82|325.76|323.76|16
1728492470000|2024-10-09 16:47:50|325.81|323.81|325.79|323.79|325.83|323.83|325.79|323.79|11
1728492480000|2024-10-09 16:48:00|325.8|323.8|325.72|323.72|325.81|323.81|325.72|323.72|11
1728492490000|2024-10-09 16:48:10|325.73|323.73|325.75|323.75|325.78|323.78|325.73|323.73|5
1728492500000|2024-10-09 16:48:20|325.74|323.74|325.77|323.77|325.77|323.77|325.72|323.72|10
1728492510000|2024-10-09 16:48:30|325.76|323.76|325.54|323.54|325.77|323.77|325.53|323.53|11
1728492520000|2024-10-09 16:48:40|325.58|323.58|325.5|323.5|325.58|323.58|325.48|323.48|10
1728492530000|2024-10-09 16:48:50|325.38|323.38|325.38|323.38|325.39|323.39|325.37|323.37|6
1728492540000|2024-10-09 16:49:00|325.37|323.37|325.37|323.37|325.37|323.37|325.37|323.37|1
1728492550000|2024-10-09 16:49:10|325.38|323.38|325.44|323.44|325.46|323.46|325.38|323.38|13
1728492560000|2024-10-09 16:49:20|325.42|323.42|325.45|323.45|325.45|323.45|325.42|323.42|15
1728492570000|2024-10-09 16:49:30|325.46|323.46|325.44|323.44|325.48|323.48|325.43|323.43|11
1728492580000|2024-10-09 16:49:40|325.45|323.45|325.48|323.48|325.48|323.48|325.45|323.45|10
1728492590000|2024-10-09 16:49:50|325.46|323.46|325.52|323.52|325.54|323.54|325.46|323.46|10
1728492600000|2024-10-09 16:50:00|325.51|323.51|325.49|323.49|325.51|323.51|325.44|323.44|24
1728492610000|2024-10-09 16:50:10|325.48|323.48|325.41|323.41|325.54|323.54|325.4|323.4|17
1728492620000|2024-10-09 16:50:20|325.42|323.42|325.42|323.42|325.42|323.42|325.41|323.41|7
1728492630000|2024-10-09 16:50:30|325.41|323.41|325.42|323.42|325.46|323.46|325.41|323.41|12
1728492640000|2024-10-09 16:50:40|325.43|323.43|325.49|323.49|325.52|323.52|325.43|323.43|12
1728492650000|2024-10-09 16:50:50|325.48|323.48|325.57|323.57|325.59|323.59|325.48|323.48|7
1728492660000|2024-10-09 16:51:00|325.56|323.56|325.61|323.61|325.61|323.61|325.53|323.53|11
1728492670000|2024-10-09 16:51:10|325.62|323.62|325.67|323.67|325.73|323.73|325.62|323.62|10
1728492680000|2024-10-09 16:51:20|325.65|323.65|325.63|323.63|325.66|323.66|325.62|323.62|11
1728492690000|2024-10-09 16:51:30|325.64|323.64|325.58|323.58|325.65|323.65|325.58|323.58|14
1728492700000|2024-10-09 16:51:40|325.59|323.59|325.63|323.63|325.63|323.63|325.58|323.58|8
1728492710000|2024-10-09 16:51:50|325.62|323.62|325.62|323.62|325.63|323.63|325.62|323.62|9
1728492720000|2024-10-09 16:52:00|325.61|323.61|325.54|323.54|325.61|323.61|325.54|323.54|11
1728492730000|2024-10-09 16:52:10|325.57|323.57|325.63|323.63|325.65|323.65|325.56|323.56|12
1728492740000|2024-10-09 16:52:20|325.61|323.61|325.57|323.57|325.61|323.61|325.55|323.55|9
1728492750000|2024-10-09 16:52:30|325.58|323.58|325.54|323.54|325.58|323.58|325.51|323.51|8
1728492760000|2024-10-09 16:52:40|325.52|323.52|325.42|323.42|325.52|323.52|325.39|323.39|11
1728492770000|2024-10-09 16:52:50|325.4|323.4|325.41|323.41|325.41|323.41|325.38|323.38|5
1728492780000|2024-10-09 16:53:00|325.39|323.39|325.35|323.35|325.41|323.41|325.32|323.32|11
1728492790000|2024-10-09 16:53:10|325.26|323.26|325.3|323.3|325.3|323.3|325.26|323.26|6
1728492800000|2024-10-09 16:53:20|325.29|323.29|325.29|323.29|325.29|323.29|325.29|323.29|1
1728492810000|2024-10-09 16:53:30|325.27|323.27|325.31|323.31|325.31|323.31|325.27|323.27|10
1728492820000|2024-10-09 16:53:40|325.3|323.3|325.33|323.33|325.33|323.33|325.29|323.29|9
1728492830000|2024-10-09 16:53:50|325.32|323.32|325.32|323.32|325.33|323.33|325.3|323.3|10
1728492840000|2024-10-09 16:54:00|325.31|323.31|325.36|323.36|325.36|323.36|325.31|323.31|5
1728492850000|2024-10-09 16:54:10|325.37|323.37|325.62|323.62|325.62|323.62|325.37|323.37|12
1728492860000|2024-10-09 16:54:20|325.61|323.61|325.55|323.55|325.63|323.63|325.54|323.54|8
1728492870000|2024-10-09 16:54:30|325.54|323.54|325.48|323.48|325.54|323.54|325.48|323.48|8
1728492880000|2024-10-09 16:54:40|325.47|323.47|325.45|323.45|325.47|323.47|325.45|323.45|3
1728492890000|2024-10-09 16:54:50|325.44|323.44|325.47|323.47|325.48|323.48|325.44|323.44|6
1728492900000|2024-10-09 16:55:00|325.46|323.46|325.45|323.45|325.46|323.46|325.43|323.43|5
1728492910000|2024-10-09 16:55:10|325.44|323.44|325.44|323.44|325.44|323.44|325.44|323.44|1
1728492920000|2024-10-09 16:55:20|325.48|323.48|325.67|323.67|325.67|323.67|325.48|323.48|9
1728492930000|2024-10-09 16:55:30|325.66|323.66|325.72|323.72|325.79|323.79|325.66|323.66|15
1728492940000|2024-10-09 16:55:40|325.71|323.71|325.65|323.65|325.71|323.71|325.65|323.65|9
1728492950000|2024-10-09 16:55:50|325.68|323.68|325.7|323.7|325.7|323.7|325.68|323.68|2
1728492960000|2024-10-09 16:56:00|325.71|323.71|325.64|323.64|325.73|323.73|325.64|323.64|12
1728492970000|2024-10-09 16:56:10|325.67|323.67|325.66|323.66|325.68|323.68|325.66|323.66|5
1728492980000|2024-10-09 16:56:20|325.71|323.71|325.77|323.77|325.77|323.77|325.71|323.71|5
1728492990000|2024-10-09 16:56:30|325.78|323.78|325.75|323.75|325.79|323.79|325.75|323.75|4
1728493000000|2024-10-09 16:56:40|325.74|323.74|325.75|323.75|325.75|323.75|325.74|323.74|8
1728493010000|2024-10-09 16:56:50|325.74|323.74|325.71|323.71|325.77|323.77|325.71|323.71|15
1728493020000|2024-10-09 16:57:00|325.73|323.73|325.73|323.73|325.74|323.74|325.69|323.69|9
1728493030000|2024-10-09 16:57:10|325.74|323.74|325.92|323.92|325.93|323.93|325.74|323.74|7
1728493040000|2024-10-09 16:57:20|325.93|323.93|325.93|323.93|325.95|323.95|325.91|323.91|14
1728493050000|2024-10-09 16:57:30|325.92|323.92|325.91|323.91|325.92|323.92|325.91|323.91|4
1728493060000|2024-10-09 16:57:40|325.9|323.9|325.87|323.87|325.9|323.9|325.86|323.86|9
1728493070000|2024-10-09 16:57:50|325.88|323.88|325.67|323.67|325.88|323.88|325.66|323.66|16
1728493080000|2024-10-09 16:58:00|325.69|323.69|325.73|323.73|325.73|323.73|325.68|323.68|12
1728493090000|2024-10-09 16:58:10|325.74|323.74|325.78|323.78|325.78|323.78|325.74|323.74|7
1728493100000|2024-10-09 16:58:20|325.77|323.77|325.76|323.76|325.77|323.77|325.72|323.72|9
1728493110000|2024-10-09 16:58:30|325.75|323.75|325.75|323.75|325.75|323.75|325.74|323.74|3
1728493120000|2024-10-09 16:58:40|325.74|323.74|325.74|323.74|325.74|323.74|325.73|323.73|3
1728493130000|2024-10-09 16:58:50|325.75|323.75|325.72|323.72|325.75|323.75|325.72|323.72|3
1728493140000|2024-10-09 16:59:00|325.73|323.73|325.71|323.71|325.75|323.75|325.71|323.71|13
1728493150000|2024-10-09 16:59:10|325.72|323.72|325.77|323.77|325.77|323.77|325.72|323.72|8
1728493160000|2024-10-09 16:59:20|325.78|323.78|325.79|323.79|325.81|323.81|325.77|323.77|4
1728493170000|2024-10-09 16:59:30|325.76|323.76|325.76|323.76|325.77|323.77|325.75|323.75|6
1728493180000|2024-10-09 16:59:40|325.75|323.75|325.75|323.75|325.76|323.76|325.73|323.73|8
1728493190000|2024-10-09 16:59:50|325.73|323.73|325.74|323.74|325.74|323.74|325.72|323.72|12
1728493200000|2024-10-09 17:00:00|325.73|323.73|325.57|323.57|325.74|323.74|325.56|323.56|15
1728493210000|2024-10-09 17:00:10|325.56|323.56|325.51|323.51|325.59|323.59|325.51|323.51|10
1728493220000|2024-10-09 17:00:20|325.52|323.52|325.56|323.56|325.56|323.56|325.46|323.46|15
1728493230000|2024-10-09 17:00:30|325.57|323.57|325.57|323.57|325.57|323.57|325.56|323.56|3
1728493240000|2024-10-09 17:00:40|325.53|323.53|325.56|323.56|325.57|323.57|325.53|323.53|7
1728493250000|2024-10-09 17:00:50|325.55|323.55|325.56|323.56|325.57|323.57|325.55|323.55|4
1728493260000|2024-10-09 17:01:00|325.52|323.52|325.49|323.49|325.52|323.52|325.45|323.45|13
1728493270000|2024-10-09 17:01:10|325.48|323.48|325.57|323.57|325.57|323.57|325.48|323.48|8
1728493280000|2024-10-09 17:01:20|325.56|323.56|325.6|323.6|325.6|323.6|325.54|323.54|7
1728493290000|2024-10-09 17:01:30|325.57|323.57|325.51|323.51|325.57|323.57|325.5|323.5|10
1728493300000|2024-10-09 17:01:40|325.48|323.48|325.54|323.54|325.54|323.54|325.48|323.48|8
1728493310000|2024-10-09 17:01:50|325.55|323.55|325.5|323.5|325.55|323.55|325.49|323.49|9
1728493320000|2024-10-09 17:02:00|325.48|323.48|325.52|323.52|325.52|323.52|325.47|323.47|5
1728493330000|2024-10-09 17:02:10|325.53|323.53|325.54|323.54|325.57|323.57|325.53|323.53|8
1728493340000|2024-10-09 17:02:20|325.53|323.53|325.51|323.51|325.53|323.53|325.51|323.51|3
1728493350000|2024-10-09 17:02:30|325.53|323.53|325.36|323.36|325.53|323.53|325.36|323.36|13
1728493360000|2024-10-09 17:02:40|325.35|323.35|325.33|323.33|325.35|323.35|325.32|323.32|9
1728493370000|2024-10-09 17:02:50|325.34|323.34|325.37|323.37|325.41|323.41|325.34|323.34|13
1728493380000|2024-10-09 17:03:00|325.34|323.34|325.39|323.39|325.39|323.39|325.34|323.34|9
1728493390000|2024-10-09 17:03:10|325.4|323.4|325.46|323.46|325.47|323.47|325.38|323.38|18
1728493400000|2024-10-09 17:03:20|325.47|323.47|325.44|323.44|325.47|323.47|325.43|323.43|10
1728493410000|2024-10-09 17:03:30|325.45|323.45|325.45|323.45|325.47|323.47|325.44|323.44|14
1728493420000|2024-10-09 17:03:40|325.44|323.44|325.46|323.46|325.51|323.51|325.42|323.42|14
1728493430000|2024-10-09 17:03:50|325.45|323.45|325.35|323.35|325.45|323.45|325.33|323.33|21
1728493440000|2024-10-09 17:04:00|325.37|323.37|325.26|323.26|325.39|323.39|325.2|323.2|19
1728493450000|2024-10-09 17:04:10|325.27|323.27|325.24|323.24|325.27|323.27|325.21|323.21|11
1728493460000|2024-10-09 17:04:20|325.25|323.25|325.34|323.34|325.34|323.34|325.24|323.24|10
1728493470000|2024-10-09 17:04:30|325.37|323.37|325.48|323.48|325.53|323.53|325.37|323.37|14
1728493480000|2024-10-09 17:04:40|325.47|323.47|325.43|323.43|325.47|323.47|325.39|323.39|7
1728493490000|2024-10-09 17:04:50|325.42|323.42|325.32|323.32|325.42|323.42|325.31|323.31|21
1728493500000|2024-10-09 17:05:00|325.31|323.31|325.25|323.25|325.32|323.32|325.25|323.25|10
1728493510000|2024-10-09 17:05:10|325.24|323.24|325.07|323.07|325.24|323.24|325.06|323.06|10
1728493520000|2024-10-09 17:05:20|325.06|323.06|325.07|323.07|325.14|323.14|325.06|323.06|14
1728493530000|2024-10-09 17:05:30|325.08|323.08|325.25|323.25|325.28|323.28|325.08|323.08|18
1728493540000|2024-10-09 17:05:40|325.26|323.26|325.5|323.5|325.52|323.52|325.26|323.26|14
1728493550000|2024-10-09 17:05:50|325.51|323.51|325.41|323.41|325.51|323.51|325.32|323.32|19
1728493560000|2024-10-09 17:06:00|325.38|323.38|325.39|323.39|325.41|323.41|325.34|323.34|20
1728493570000|2024-10-09 17:06:10|325.41|323.41|325.38|323.38|325.48|323.48|325.38|323.38|18
1728493580000|2024-10-09 17:06:20|325.39|323.39|325.55|323.55|325.55|323.55|325.38|323.38|17
1728493590000|2024-10-09 17:06:30|325.54|323.54|325.43|323.43|325.59|323.59|325.43|323.43|23
1728493600000|2024-10-09 17:06:40|325.42|323.42|325.44|323.44|325.44|323.44|325.41|323.41|11
1728493610000|2024-10-09 17:06:50|325.46|323.46|325.48|323.48|325.51|323.51|325.46|323.46|6
1728493620000|2024-10-09 17:07:00|325.46|323.46|325.22|323.22|325.46|323.46|325.22|323.22|17
1728493630000|2024-10-09 17:07:10|325.23|323.23|325|323|325.23|323.23|325|323|19
1728493640000|2024-10-09 17:07:20|324.98|322.98|325.06|323.06|325.06|323.06|324.95|322.95|13
1728493650000|2024-10-09 17:07:30|325.04|323.04|325.02|323.02|325.06|323.06|325.02|323.02|7
1728493660000|2024-10-09 17:07:40|325.01|323.01|325.03|323.03|325.06|323.06|325.01|323.01|7
1728493670000|2024-10-09 17:07:50|325.02|323.02|325.01|323.01|325.03|323.03|325.01|323.01|13
1728493680000|2024-10-09 17:08:00|325.02|323.02|325.03|323.03|325.14|323.14|325.01|323.01|18
1728493690000|2024-10-09 17:08:10|325.02|323.02|324.95|322.95|325.03|323.03|324.93|322.93|13
1728493700000|2024-10-09 17:08:20|324.94|322.94|324.94|322.94|324.94|322.94|324.87|322.87|13
1728493710000|2024-10-09 17:08:30|324.95|322.95|325.07|323.07|325.09|323.09|324.95|322.95|12
1728493720000|2024-10-09 17:08:40|325.06|323.06|325.15|323.15|325.15|323.15|325.06|323.06|12
1728493730000|2024-10-09 17:08:50|325.16|323.16|325.32|323.32|325.32|323.32|325.16|323.16|12
1728493740000|2024-10-09 17:09:00|325.31|323.31|325.42|323.42|325.43|323.43|325.25|323.25|22
1728493750000|2024-10-09 17:09:10|325.41|323.41|325.52|323.52|325.59|323.59|325.4|323.4|22
1728493760000|2024-10-09 17:09:20|325.53|323.53|325.41|323.41|325.53|323.53|325.41|323.41|16
1728493770000|2024-10-09 17:09:30|325.42|323.42|325.31|323.31|325.44|323.44|325.31|323.31|8
1728493780000|2024-10-09 17:09:40|325.3|323.3|325.25|323.25|325.3|323.3|325.23|323.23|9
1728493790000|2024-10-09 17:09:50|325.22|323.22|325.26|323.26|325.26|323.26|325.22|323.22|3
1728493800000|2024-10-09 17:10:00|325.27|323.27|325.43|323.43|325.43|323.43|325.27|323.27|11
1728493810000|2024-10-09 17:10:10|325.42|323.42|325.55|323.55|325.55|323.55|325.42|323.42|7
1728493820000|2024-10-09 17:10:20|325.57|323.57|325.61|323.61|325.62|323.62|325.57|323.57|6
1728493830000|2024-10-09 17:10:30|325.6|323.6|325.5|323.5|325.61|323.61|325.5|323.5|7
1728493840000|2024-10-09 17:10:40|325.49|323.49|325.52|323.52|325.57|323.57|325.48|323.48|12
1728493850000|2024-10-09 17:10:50|325.51|323.51|325.47|323.47|325.51|323.51|325.46|323.46|10
1728493860000|2024-10-09 17:11:00|325.48|323.48|325.5|323.5|325.5|323.5|325.41|323.41|11
1728493870000|2024-10-09 17:11:10|325.52|323.52|325.45|323.45|325.52|323.52|325.44|323.44|14
1728493880000|2024-10-09 17:11:20|325.44|323.44|325.34|323.34|325.45|323.45|325.34|323.34|9
1728493890000|2024-10-09 17:11:30|325.36|323.36|325.4|323.4|325.41|323.41|325.36|323.36|5
1728493900000|2024-10-09 17:11:40|325.34|323.34|325.36|323.36|325.39|323.39|325.33|323.33|11
1728493910000|2024-10-09 17:11:50|325.37|323.37|325.37|323.37|325.37|323.37|325.36|323.36|3
1728493920000|2024-10-09 17:12:00|325.39|323.39|325.33|323.33|325.4|323.4|325.28|323.28|11
1728493930000|2024-10-09 17:12:10|325.34|323.34|325.34|323.34|325.34|323.34|325.33|323.33|5
1728493940000|2024-10-09 17:12:20|325.36|323.36|325.33|323.33|325.41|323.41|325.33|323.33|10
1728493950000|2024-10-09 17:12:30|325.34|323.34|325.49|323.49|325.49|323.49|325.32|323.32|18
1728493960000|2024-10-09 17:12:40|325.51|323.51|325.53|323.53|325.53|323.53|325.5|323.5|10
1728493970000|2024-10-09 17:12:50|325.54|323.54|325.69|323.69|325.7|323.7|325.54|323.54|15
1728493980000|2024-10-09 17:13:00|325.7|323.7|325.8|323.8|325.82|323.82|325.69|323.69|20
1728493990000|2024-10-09 17:13:10|325.82|323.82|325.85|323.85|325.87|323.87|325.8|323.8|15
1728494000000|2024-10-09 17:13:20|325.88|323.88|325.98|323.98|326.03|324.03|325.86|323.86|17
1728494010000|2024-10-09 17:13:30|325.99|323.99|326|324|326.01|324.01|325.98|323.98|9
1728494020000|2024-10-09 17:13:40|325.99|323.99|325.9|323.9|325.99|323.99|325.89|323.89|14
1728494030000|2024-10-09 17:13:50|325.89|323.89|325.92|323.92|325.94|323.94|325.89|323.89|7
1728494040000|2024-10-09 17:14:00|325.93|323.93|325.9|323.9|325.93|323.93|325.9|323.9|9
1728494050000|2024-10-09 17:14:10|325.89|323.89|325.74|323.74|325.91|323.91|325.74|323.74|14
1728494060000|2024-10-09 17:14:20|325.73|323.73|325.74|323.74|325.75|323.75|325.73|323.73|9
1728494070000|2024-10-09 17:14:30|325.83|323.83|325.79|323.79|325.83|323.83|325.79|323.79|6
1728494080000|2024-10-09 17:14:40|325.8|323.8|325.84|323.84|325.9|323.9|325.8|323.8|15
1728494090000|2024-10-09 17:14:50|325.83|323.83|325.85|323.85|325.87|323.87|325.83|323.83|9
1728494100000|2024-10-09 17:15:00|325.84|323.84|325.8|323.8|325.84|323.84|325.8|323.8|8
1728494110000|2024-10-09 17:15:10|325.79|323.79|325.57|323.57|325.79|323.79|325.56|323.56|18
1728494120000|2024-10-09 17:15:20|325.56|323.56|325.51|323.51|325.57|323.57|325.51|323.51|15
1728494130000|2024-10-09 17:15:30|325.5|323.5|325.47|323.47|325.51|323.51|325.42|323.42|14
1728494140000|2024-10-09 17:15:40|325.5|323.5|325.47|323.47|325.56|323.56|325.47|323.47|12
1728494150000|2024-10-09 17:15:50|325.48|323.48|325.49|323.49|325.56|323.56|325.48|323.48|8
1728494160000|2024-10-09 17:16:00|325.51|323.51|325.55|323.55|325.55|323.55|325.44|323.44|15
1728494170000|2024-10-09 17:16:10|325.56|323.56|325.66|323.66|325.66|323.66|325.56|323.56|4
1728494180000|2024-10-09 17:16:20|325.7|323.7|325.8|323.8|325.8|323.8|325.7|323.7|20
1728494190000|2024-10-09 17:16:30|325.82|323.82|325.78|323.78|325.84|323.84|325.76|323.76|18
1728494200000|2024-10-09 17:16:40|325.77|323.77|325.79|323.79|325.79|323.79|325.77|323.77|8
1728494210000|2024-10-09 17:16:50|325.8|323.8|325.79|323.79|325.84|323.84|325.78|323.78|12
1728494220000|2024-10-09 17:17:00|325.78|323.78|325.89|323.89|325.92|323.92|325.78|323.78|12
1728494230000|2024-10-09 17:17:10|325.9|323.9|325.92|323.92|325.92|323.92|325.9|323.9|4
1728494240000|2024-10-09 17:17:20|325.91|323.91|325.88|323.88|325.93|323.93|325.88|323.88|7
1728494250000|2024-10-09 17:17:30|325.86|323.86|325.91|323.91|325.95|323.95|325.86|323.86|14
1728494260000|2024-10-09 17:17:40|325.92|323.92|325.94|323.94|325.96|323.96|325.9|323.9|14
1728494270000|2024-10-09 17:17:50|325.95|323.95|325.95|323.95|325.97|323.97|325.94|323.94|9
1728494280000|2024-10-09 17:18:00|325.94|323.94|326.13|324.13|326.13|324.13|325.93|323.93|17
1728494290000|2024-10-09 17:18:10|326.14|324.14|326.13|324.13|326.16|324.16|326.13|324.13|4
1728494300000|2024-10-09 17:18:20|326.12|324.12|326.07|324.07|326.13|324.13|326.06|324.06|11
1728494310000|2024-10-09 17:18:30|326.08|324.08|326.08|324.08|326.12|324.12|326.07|324.07|9
1728494320000|2024-10-09 17:18:40|326.06|324.06|325.99|323.99|326.07|324.07|325.99|323.99|8
1728494330000|2024-10-09 17:18:50|325.98|323.98|325.98|323.98|326|324|325.98|323.98|4
1728494340000|2024-10-09 17:19:00|325.99|323.99|326.02|324.02|326.02|324.02|325.93|323.93|14
1728494350000|2024-10-09 17:19:10|326.01|324.01|325.93|323.93|326.02|324.02|325.92|323.92|12
1728494360000|2024-10-09 17:19:20|325.94|323.94|325.98|323.98|326|324|325.93|323.93|14
1728494370000|2024-10-09 17:19:30|325.93|323.93|325.92|323.92|325.94|323.94|325.91|323.91|8
1728494380000|2024-10-09 17:19:40|325.91|323.91|325.92|323.92|325.92|323.92|325.91|323.91|4
1728494390000|2024-10-09 17:19:50|325.91|323.91|325.89|323.89|325.92|323.92|325.89|323.89|4
1728494400000|2024-10-09 17:20:00|325.9|323.9|325.94|323.94|325.94|323.94|325.86|323.86|18
1728494410000|2024-10-09 17:20:10|325.96|323.96|325.95|323.95|325.98|323.98|325.94|323.94|10
1728494420000|2024-10-09 17:20:20|325.96|323.96|326.01|324.01|326.07|324.07|325.96|323.96|12
1728494430000|2024-10-09 17:20:30|326|324|326.01|324.01|326.01|324.01|325.97|323.97|13
1728494440000|2024-10-09 17:20:40|326.02|324.02|326.02|324.02|326.03|324.03|326.02|324.02|5
1728494450000|2024-10-09 17:20:50|326|324|325.92|323.92|326|324|325.89|323.89|10
1728494460000|2024-10-09 17:21:00|325.91|323.91|325.93|323.93|325.93|323.93|325.89|323.89|9
1728494470000|2024-10-09 17:21:10|325.9|323.9|326.03|324.03|326.03|324.03|325.9|323.9|10
1728494480000|2024-10-09 17:21:20|326.1|324.1|325.98|323.98|326.1|324.1|325.98|323.98|9
1728494490000|2024-10-09 17:21:30|325.97|323.97|325.91|323.91|326|324|325.91|323.91|6
1728494500000|2024-10-09 17:21:40|325.9|323.9|325.91|323.91|325.97|323.97|325.86|323.86|15
1728494510000|2024-10-09 17:21:50|325.92|323.92|325.92|323.92|325.93|323.93|325.92|323.92|5
1728494520000|2024-10-09 17:22:00|325.93|323.93|326.02|324.02|326.02|324.02|325.92|323.92|15
1728494530000|2024-10-09 17:22:10|326.05|324.05|326.01|324.01|326.09|324.09|326.01|324.01|7
1728494540000|2024-10-09 17:22:20|326.04|324.04|326.05|324.05|326.07|324.07|326.04|324.04|9
1728494550000|2024-10-09 17:22:30|326.06|324.06|326.01|324.01|326.08|324.08|325.99|323.99|12
1728494560000|2024-10-09 17:22:40|326.03|324.03|326.1|324.1|326.1|324.1|326.03|324.03|12
1728494570000|2024-10-09 17:22:50|326.09|324.09|326.08|324.08|326.1|324.1|326.08|324.08|10
1728494580000|2024-10-09 17:23:00|326.09|324.09|326.04|324.04|326.09|324.09|326|324|9
1728494600000|2024-10-09 17:23:20|326.02|324.02|325.96|323.96|326.02|324.02|325.95|323.95|8
1728494610000|2024-10-09 17:23:30|325.97|323.97|325.98|323.98|326.03|324.03|325.97|323.97|8
1728494620000|2024-10-09 17:23:40|325.99|323.99|325.9|323.9|325.99|323.99|325.9|323.9|5
1728494630000|2024-10-09 17:23:50|325.93|323.93|325.95|323.95|325.95|323.95|325.93|323.93|4
1728494640000|2024-10-09 17:24:00|325.94|323.94|326.05|324.05|326.05|324.05|325.94|323.94|6
1728494650000|2024-10-09 17:24:10|326.09|324.09|326.09|324.09|326.09|324.09|326.08|324.08|3
1728494660000|2024-10-09 17:24:20|326.1|324.1|326.09|324.09|326.1|324.1|326.09|324.09|6
1728494670000|2024-10-09 17:24:30|326.08|324.08|325.97|323.97|326.08|324.08|325.97|323.97|8
1728494680000|2024-10-09 17:24:40|325.96|323.96|326.01|324.01|326.01|324.01|325.96|323.96|8
1728494690000|2024-10-09 17:24:50|326|324|326|324|326.01|324.01|326|324|15
1728494700000|2024-10-09 17:25:00|326.01|324.01|326.04|324.04|326.04|324.04|325.99|323.99|14
1728494710000|2024-10-09 17:25:10|326.02|324.02|326.02|324.02|326.09|324.09|326.02|324.02|11
1728494720000|2024-10-09 17:25:20|326.01|324.01|325.98|323.98|326.01|324.01|325.97|323.97|8
1728494730000|2024-10-09 17:25:30|325.97|323.97|325.9|323.9|325.97|323.97|325.9|323.9|10
1728494740000|2024-10-09 17:25:40|325.92|323.92|325.95|323.95|325.95|323.95|325.92|323.92|2
1728494750000|2024-10-09 17:25:50|325.94|323.94|325.86|323.86|325.94|323.94|325.86|323.86|8
1728494760000|2024-10-09 17:26:00|325.84|323.84|325.77|323.77|325.84|323.84|325.77|323.77|13
1728494770000|2024-10-09 17:26:10|325.76|323.76|325.77|323.77|325.83|323.83|325.76|323.76|8
1728494780000|2024-10-09 17:26:20|325.78|323.78|325.78|323.78|325.81|323.81|325.78|323.78|6
1728494790000|2024-10-09 17:26:30|325.77|323.77|325.69|323.69|325.77|323.77|325.69|323.69|7
1728494800000|2024-10-09 17:26:40|325.66|323.66|325.66|323.66|325.69|323.69|325.65|323.65|8
1728494810000|2024-10-09 17:26:50|325.65|323.65|325.69|323.69|325.7|323.7|325.61|323.61|20
1728494820000|2024-10-09 17:27:00|325.7|323.7|325.64|323.64|325.7|323.7|325.64|323.64|15
1728494830000|2024-10-09 17:27:10|325.65|323.65|325.63|323.63|325.66|323.66|325.6|323.6|9
1728494840000|2024-10-09 17:27:20|325.64|323.64|325.56|323.56|325.65|323.65|325.56|323.56|18
1728494850000|2024-10-09 17:27:30|325.55|323.55|325.39|323.39|325.56|323.56|325.39|323.39|17
1728494860000|2024-10-09 17:27:40|325.4|323.4|325.33|323.33|325.42|323.42|325.33|323.33|7
1728494870000|2024-10-09 17:27:50|325.32|323.32|325.39|323.39|325.39|323.39|325.32|323.32|7
1728494880000|2024-10-09 17:28:00|325.4|323.4|325.35|323.35|325.4|323.4|325.28|323.28|8
1728494890000|2024-10-09 17:28:10|325.34|323.34|325.28|323.28|325.35|323.35|325.28|323.28|8
1728494900000|2024-10-09 17:28:20|325.27|323.27|325.27|323.27|325.29|323.29|325.27|323.27|5
1728494910000|2024-10-09 17:28:30|325.28|323.28|325.43|323.43|325.43|323.43|325.26|323.26|11
1728494920000|2024-10-09 17:28:40|325.44|323.44|325.52|323.52|325.52|323.52|325.44|323.44|16
1728494930000|2024-10-09 17:28:50|325.53|323.53|325.51|323.51|325.53|323.53|325.51|323.51|14
1728494940000|2024-10-09 17:29:00|325.5|323.5|325.48|323.48|325.52|323.52|325.48|323.48|15
1728494950000|2024-10-09 17:29:10|325.47|323.47|325.47|323.47|325.48|323.48|325.43|323.43|14
1728494960000|2024-10-09 17:29:20|325.48|323.48|325.46|323.46|325.48|323.48|325.41|323.41|13
1728494970000|2024-10-09 17:29:30|325.44|323.44|325.43|323.43|325.46|323.46|325.41|323.41|10
1728494980000|2024-10-09 17:29:40|325.41|323.41|325.45|323.45|325.46|323.46|325.41|323.41|5
1728494990000|2024-10-09 17:29:50|325.44|323.44|325.39|323.39|325.44|323.44|325.39|323.39|7
1728495000000|2024-10-09 17:30:00|325.38|323.38|325.37|323.37|325.38|323.38|325.31|323.31|12
1728495010000|2024-10-09 17:30:10|325.36|323.36|325.27|323.27|325.36|323.36|325.21|323.21|16
1728495020000|2024-10-09 17:30:20|325.29|323.29|325.46|323.46|325.46|323.46|325.29|323.29|15
1728495030000|2024-10-09 17:30:30|325.45|323.45|325.44|323.44|325.55|323.55|325.43|323.43|17
1728495040000|2024-10-09 17:30:40|325.43|323.43|325.56|323.56|325.56|323.56|325.43|323.43|16
1728495050000|2024-10-09 17:30:50|325.57|323.57|325.61|323.61|325.61|323.61|325.56|323.56|8
1728495060000|2024-10-09 17:31:00|325.62|323.62|325.72|323.72|325.74|323.74|325.62|323.62|15
1728495070000|2024-10-09 17:31:10|325.73|323.73|325.83|323.83|325.89|323.89|325.71|323.71|19
1728495080000|2024-10-09 17:31:20|325.84|323.84|325.85|323.85|325.85|323.85|325.78|323.78|13
1728495090000|2024-10-09 17:31:30|325.86|323.86|325.87|323.87|325.87|323.87|325.83|323.83|11
1728495100000|2024-10-09 17:31:40|325.86|323.86|325.82|323.82|325.86|323.86|325.79|323.79|15
1728495110000|2024-10-09 17:31:50|325.81|323.81|325.82|323.82|325.84|323.84|325.79|323.79|9
1728495120000|2024-10-09 17:32:00|325.81|323.81|325.83|323.83|325.84|323.84|325.81|323.81|5
1728495130000|2024-10-09 17:32:10|325.84|323.84|325.92|323.92|325.97|323.97|325.84|323.84|14
1728495140000|2024-10-09 17:32:20|325.91|323.91|325.96|323.96|325.97|323.97|325.88|323.88|11
1728495150000|2024-10-09 17:32:30|325.95|323.95|326.05|324.05|326.05|324.05|325.95|323.95|4
1728495160000|2024-10-09 17:32:40|326.04|324.04|326.02|324.02|326.04|324.04|326.02|324.02|5
1728495170000|2024-10-09 17:32:50|326.03|324.03|326.02|324.02|326.03|324.03|326.02|324.02|2
1728495180000|2024-10-09 17:33:00|326.03|324.03|326.09|324.09|326.12|324.12|326.03|324.03|10
1728495190000|2024-10-09 17:33:10|326.08|324.08|326.02|324.02|326.08|324.08|326.01|324.01|13
1728495200000|2024-10-09 17:33:20|326.01|324.01|326|324|326.01|324.01|326|324|6
1728495210000|2024-10-09 17:33:30|326.01|324.01|326|324|326.01|324.01|325.99|323.99|10
1728495220000|2024-10-09 17:33:40|325.99|323.99|326.05|324.05|326.06|324.06|325.99|323.99|6
1728495230000|2024-10-09 17:33:50|326.02|324.02|326.06|324.06|326.07|324.07|326.02|324.02|8
1728495240000|2024-10-09 17:34:00|326.07|324.07|326.04|324.04|326.09|324.09|326.01|324.01|13
1728495250000|2024-10-09 17:34:10|326.05|324.05|326.07|324.07|326.11|324.11|326.05|324.05|7
1728495260000|2024-10-09 17:34:20|326.09|324.09|325.96|323.96|326.12|324.12|325.96|323.96|13
1728495270000|2024-10-09 17:34:30|325.94|323.94|326.01|324.01|326.01|324.01|325.91|323.91|8
1728495280000|2024-10-09 17:34:40|325.99|323.99|325.9|323.9|326|324|325.9|323.9|7
1728495290000|2024-10-09 17:34:50|325.89|323.89|325.95|323.95|325.96|323.96|325.83|323.83|15
1728495300000|2024-10-09 17:35:00|325.94|323.94|326.05|324.05|326.06|324.06|325.94|323.94|13
1728495310000|2024-10-09 17:35:10|326.04|324.04|326.03|324.03|326.04|324.04|326.01|324.01|4
1728495320000|2024-10-09 17:35:20|326.02|324.02|325.93|323.93|326.03|324.03|325.88|323.88|13
1728495330000|2024-10-09 17:35:30|325.89|323.89|325.92|323.92|325.94|323.94|325.88|323.88|13
1728495340000|2024-10-09 17:35:40|325.93|323.93|325.91|323.91|325.93|323.93|325.87|323.87|5
1728495350000|2024-10-09 17:35:50|325.93|323.93|325.93|323.93|325.94|323.94|325.91|323.91|7
1728495360000|2024-10-09 17:36:00|325.91|323.91|326.1|324.1|326.1|324.1|325.91|323.91|14
1728495370000|2024-10-09 17:36:10|326.11|324.11|326.12|324.12|326.15|324.15|326.05|324.05|17
1728495380000|2024-10-09 17:36:20|326.1|324.1|326.2|324.2|326.2|324.2|326.1|324.1|9
1728495390000|2024-10-09 17:36:30|326.22|324.22|326.2|324.2|326.25|324.25|326.2|324.2|8
1728495400000|2024-10-09 17:36:40|326.18|324.18|326.16|324.16|326.19|324.19|326.16|324.16|7
1728495410000|2024-10-09 17:36:50|326.15|324.15|326.1|324.1|326.15|324.15|326.1|324.1|5
1728495420000|2024-10-09 17:37:00|326.11|324.11|326.23|324.23|326.23|324.23|326.11|324.11|12
1728495430000|2024-10-09 17:37:10|326.24|324.24|326.32|324.32|326.35|324.35|326.24|324.24|11
1728495440000|2024-10-09 17:37:20|326.31|324.31|326.2|324.2|326.31|324.31|326.2|324.2|11
1728495450000|2024-10-09 17:37:30|326.21|324.21|326.2|324.2|326.23|324.23|326.2|324.2|11
1728495460000|2024-10-09 17:37:40|326.21|324.21|326.24|324.24|326.24|324.24|326.2|324.2|5
1728495470000|2024-10-09 17:37:50|326.22|324.22|326.24|324.24|326.25|324.25|326.22|324.22|10
1728495480000|2024-10-09 17:38:00|326.23|324.23|326.11|324.11|326.23|324.23|326.09|324.09|12
1728495490000|2024-10-09 17:38:10|326.12|324.12|325.98|323.98|326.13|324.13|325.98|323.98|10
1728495500000|2024-10-09 17:38:20|325.99|323.99|326.02|324.02|326.02|324.02|325.99|323.99|8
1728495510000|2024-10-09 17:38:30|326.01|324.01|325.97|323.97|326.01|324.01|325.97|323.97|8
1728495520000|2024-10-09 17:38:40|325.93|323.93|325.85|323.85|325.93|323.93|325.84|323.84|6
1728495530000|2024-10-09 17:38:50|325.9|323.9|325.95|323.95|325.95|323.95|325.9|323.9|5
1728495540000|2024-10-09 17:39:00|325.94|323.94|325.96|323.96|325.98|323.98|325.92|323.92|16
1728495550000|2024-10-09 17:39:10|325.97|323.97|326.12|324.12|326.12|324.12|325.97|323.97|12
1728495560000|2024-10-09 17:39:20|326.13|324.13|326.18|324.18|326.21|324.21|326.12|324.12|17
1728495570000|2024-10-09 17:39:30|326.19|324.19|326.2|324.2|326.21|324.21|326.19|324.19|5
1728495580000|2024-10-09 17:39:40|326.21|324.21|326.19|324.19|326.24|324.24|326.19|324.19|8
1728495590000|2024-10-09 17:39:50|326.18|324.18|326.19|324.19|326.19|324.19|326.16|324.16|5
1728495600000|2024-10-09 17:40:00|326.18|324.18|326.16|324.16|326.2|324.2|326.15|324.15|8
1728495610000|2024-10-09 17:40:10|326.18|324.18|326.14|324.14|326.24|324.24|326.1|324.1|12
1728495620000|2024-10-09 17:40:20|326.13|324.13|326.11|324.11|326.13|324.13|326.09|324.09|10
1728495630000|2024-10-09 17:40:30|326.1|324.1|326.24|324.24|326.24|324.24|326.1|324.1|9
1728495640000|2024-10-09 17:40:40|326.22|324.22|326.18|324.18|326.22|324.22|326.13|324.13|17
1728495650000|2024-10-09 17:40:50|326.22|324.22|326.2|324.2|326.22|324.22|326.18|324.18|9
1728495660000|2024-10-09 17:41:00|326.19|324.19|326.24|324.24|326.24|324.24|326.16|324.16|11
1728495670000|2024-10-09 17:41:10|326.31|324.31|326.14|324.14|326.32|324.32|326.13|324.13|15
1728495680000|2024-10-09 17:41:20|326.13|324.13|326.15|324.15|326.15|324.15|326.1|324.1|8
1728495690000|2024-10-09 17:41:30|326.13|324.13|326.08|324.08|326.14|324.14|326.08|324.08|5
1728495700000|2024-10-09 17:41:40|326.09|324.09|326.11|324.11|326.13|324.13|326.09|324.09|8
1728495710000|2024-10-09 17:41:50|326.1|324.1|326.09|324.09|326.1|324.1|326.09|324.09|4
1728495720000|2024-10-09 17:42:00|326.08|324.08|326.07|324.07|326.09|324.09|326.03|324.03|16
1728495730000|2024-10-09 17:42:10|326.08|324.08|325.89|323.89|326.08|324.08|325.89|323.89|8
1728495740000|2024-10-09 17:42:20|325.9|323.9|325.94|323.94|325.95|323.95|325.89|323.89|10
1728495750000|2024-10-09 17:42:30|325.93|323.93|325.86|323.86|325.93|323.93|325.84|323.84|8
1728495760000|2024-10-09 17:42:40|325.85|323.85|325.79|323.79|325.85|323.85|325.78|323.78|9
1728495770000|2024-10-09 17:42:50|325.8|323.8|325.83|323.83|325.84|323.84|325.8|323.8|6
1728495780000|2024-10-09 17:43:00|325.84|323.84|325.88|323.88|325.92|323.92|325.84|323.84|8
1728495790000|2024-10-09 17:43:10|325.89|323.89|325.95|323.95|325.95|323.95|325.89|323.89|8
1728495800000|2024-10-09 17:43:20|325.96|323.96|325.96|323.96|325.97|323.97|325.95|323.95|5
1728495810000|2024-10-09 17:43:30|325.95|323.95|325.91|323.91|325.95|323.95|325.9|323.9|11
1728495820000|2024-10-09 17:43:40|325.92|323.92|325.96|323.96|325.96|323.96|325.91|323.91|13
1728495830000|2024-10-09 17:43:50|325.95|323.95|325.91|323.91|325.96|323.96|325.91|323.91|11
1728495840000|2024-10-09 17:44:00|325.92|323.92|325.87|323.87|325.93|323.93|325.84|323.84|15
1728495850000|2024-10-09 17:44:10|325.85|323.85|325.87|323.87|325.87|323.87|325.85|323.85|5
1728495860000|2024-10-09 17:44:20|325.91|323.91|325.92|323.92|325.93|323.93|325.91|323.91|4
1728495870000|2024-10-09 17:44:30|325.93|323.93|325.94|323.94|325.94|323.94|325.92|323.92|11
1728495880000|2024-10-09 17:44:40|325.93|323.93|326.03|324.03|326.07|324.07|325.93|323.93|16
1728495890000|2024-10-09 17:44:50|326.04|324.04|326.04|324.04|326.04|324.04|326.04|324.04|1
1728495900000|2024-10-09 17:45:00|326.05|324.05|326.27|324.27|326.27|324.27|326.03|324.03|12
1728495910000|2024-10-09 17:45:10|326.26|324.26|326.22|324.22|326.27|324.27|326.21|324.21|13
1728495920000|2024-10-09 17:45:20|326.21|324.21|326.21|324.21|326.22|324.22|326.21|324.21|3
1728495930000|2024-10-09 17:45:30|326.2|324.2|326.01|324.01|326.2|324.2|326|324|9
1728495940000|2024-10-09 17:45:40|326|324|326.05|324.05|326.05|324.05|325.94|323.94|10
1728495950000|2024-10-09 17:45:50|326.04|324.04|325.95|323.95|326.04|324.04|325.95|323.95|7
1728495960000|2024-10-09 17:46:00|325.98|323.98|326.07|324.07|326.11|324.11|325.98|323.98|12
1728495970000|2024-10-09 17:46:10|326.06|324.06|326.12|324.12|326.12|324.12|326.02|324.02|12
1728495980000|2024-10-09 17:46:20|326.11|324.11|326.19|324.19|326.19|324.19|326.11|324.11|14
1728495990000|2024-10-09 17:46:30|326.18|324.18|326.2|324.2|326.25|324.25|326.18|324.18|13
1728496000000|2024-10-09 17:46:40|326.21|324.21|326.15|324.15|326.21|324.21|326.13|324.13|17
1728496010000|2024-10-09 17:46:50|326.14|324.14|326.11|324.11|326.15|324.15|326.1|324.1|8
1728496020000|2024-10-09 17:47:00|326.12|324.12|326.14|324.14|326.2|324.2|326.12|324.12|18
1728496030000|2024-10-09 17:47:10|326.12|324.12|326.2|324.2|326.2|324.2|326.12|324.12|11
1728496040000|2024-10-09 17:47:20|326.19|324.19|326|324|326.19|324.19|326|324|15
1728496050000|2024-10-09 17:47:30|325.98|323.98|326|324|326.01|324.01|325.98|323.98|13
1728496060000|2024-10-09 17:47:40|325.99|323.99|325.9|323.9|325.99|323.99|325.86|323.86|15
1728496070000|2024-10-09 17:47:50|325.91|323.91|325.87|323.87|325.94|323.94|325.84|323.84|12
1728496080000|2024-10-09 17:48:00|325.88|323.88|325.85|323.85|325.93|323.93|325.83|323.83|12
1728496090000|2024-10-09 17:48:10|325.86|323.86|325.95|323.95|325.96|323.96|325.86|323.86|20
1728496110000|2024-10-09 17:48:30|325.94|323.94|325.95|323.95|325.96|323.96|325.94|323.94|12
1728496120000|2024-10-09 17:48:40|325.94|323.94|325.93|323.93|325.95|323.95|325.92|323.92|14
1728496130000|2024-10-09 17:48:50|325.96|323.96|326|324|326.01|324.01|325.96|323.96|5
1728496140000|2024-10-09 17:49:00|325.99|323.99|326|324|326|324|325.98|323.98|12
1728496150000|2024-10-09 17:49:10|325.98|323.98|325.78|323.78|325.98|323.98|325.78|323.78|10
1728496160000|2024-10-09 17:49:20|325.79|323.79|325.84|323.84|325.84|323.84|325.78|323.78|7
1728496170000|2024-10-09 17:49:30|325.85|323.85|325.94|323.94|325.94|323.94|325.83|323.83|9
1728496180000|2024-10-09 17:49:40|325.93|323.93|325.94|323.94|325.94|323.94|325.93|323.93|4
1728496190000|2024-10-09 17:49:50|325.93|323.93|325.97|323.97|325.97|323.97|325.93|323.93|7
1728496200000|2024-10-09 17:50:00|326.01|324.01|326.06|324.06|326.06|324.06|326.01|324.01|13
1728496210000|2024-10-09 17:50:10|326.05|324.05|326|324|326.05|324.05|326|324|4
1728496220000|2024-10-09 17:50:20|325.94|323.94|325.94|323.94|325.96|323.96|325.91|323.91|16
1728496230000|2024-10-09 17:50:30|325.93|323.93|325.93|323.93|325.94|323.94|325.92|323.92|10
1728496240000|2024-10-09 17:50:40|325.94|323.94|325.93|323.93|325.95|323.95|325.93|323.93|8
1728496250000|2024-10-09 17:50:50|325.94|323.94|326.02|324.02|326.02|324.02|325.93|323.93|10
1728496260000|2024-10-09 17:51:00|326.03|324.03|325.9|323.9|326.04|324.04|325.9|323.9|20
1728496270000|2024-10-09 17:51:10|325.91|323.91|326.14|324.14|326.14|324.14|325.9|323.9|14
1728496280000|2024-10-09 17:51:20|326.12|324.12|326.02|324.02|326.15|324.15|326.02|324.02|21
1728496290000|2024-10-09 17:51:30|326.03|324.03|326.01|324.01|326.03|324.03|325.98|323.98|15
1728496300000|2024-10-09 17:51:40|326|324|326.01|324.01|326.01|324.01|326|324|12
1728496310000|2024-10-09 17:51:50|326|324|326|324|326.01|324.01|325.99|323.99|11
1728496320000|2024-10-09 17:52:00|325.98|323.98|326.13|324.13|326.16|324.16|325.98|323.98|17
1728496330000|2024-10-09 17:52:10|326.14|324.14|326.01|324.01|326.19|324.19|325.98|323.98|12
1728496340000|2024-10-09 17:52:20|325.99|323.99|325.91|323.91|326|324|325.82|323.82|21
1728496350000|2024-10-09 17:52:30|325.9|323.9|325.91|323.91|325.95|323.95|325.89|323.89|13
1728496360000|2024-10-09 17:52:40|325.9|323.9|325.97|323.97|325.98|323.98|325.9|323.9|11
1728496370000|2024-10-09 17:52:50|325.98|323.98|326.01|324.01|326.01|324.01|325.97|323.97|13
1728496380000|2024-10-09 17:53:00|326|324|325.92|323.92|326|324|325.92|323.92|8
1728496390000|2024-10-09 17:53:10|325.93|323.93|325.76|323.76|325.95|323.95|325.76|323.76|21
1728496400000|2024-10-09 17:53:20|325.73|323.73|325.62|323.62|325.77|323.77|325.62|323.62|16
1728496410000|2024-10-09 17:53:30|325.61|323.61|325.62|323.62|325.62|323.62|325.47|323.47|19
1728496420000|2024-10-09 17:53:40|325.64|323.64|325.74|323.74|325.74|323.74|325.64|323.64|11
1728496430000|2024-10-09 17:53:50|325.73|323.73|325.74|323.74|325.74|323.74|325.7|323.7|10
1728496440000|2024-10-09 17:54:00|325.73|323.73|325.67|323.67|325.75|323.75|325.67|323.67|16
1728496450000|2024-10-09 17:54:10|325.68|323.68|325.72|323.72|325.74|323.74|325.67|323.67|11
1728496460000|2024-10-09 17:54:20|325.71|323.71|325.69|323.69|325.75|323.75|325.68|323.68|12
1728496470000|2024-10-09 17:54:30|325.68|323.68|325.7|323.7|325.7|323.7|325.65|323.65|10
1728496480000|2024-10-09 17:54:40|325.72|323.72|325.7|323.7|325.72|323.72|325.7|323.7|5
1728496490000|2024-10-09 17:54:50|325.68|323.68|325.67|323.67|325.69|323.69|325.66|323.66|12
1728496500000|2024-10-09 17:55:00|325.66|323.66|325.7|323.7|325.71|323.71|325.66|323.66|15
1728496510000|2024-10-09 17:55:10|325.69|323.69|325.73|323.73|325.73|323.73|325.68|323.68|12
1728496520000|2024-10-09 17:55:20|325.74|323.74|325.76|323.76|325.79|323.79|325.73|323.73|8
1728496530000|2024-10-09 17:55:30|325.75|323.75|325.68|323.68|325.75|323.75|325.64|323.64|11
1728496540000|2024-10-09 17:55:40|325.69|323.69|325.72|323.72|325.73|323.73|325.69|323.69|9
1728496550000|2024-10-09 17:55:50|325.71|323.71|325.68|323.68|325.71|323.71|325.68|323.68|4
1728496560000|2024-10-09 17:56:00|325.69|323.69|325.74|323.74|325.8|323.8|325.69|323.69|13
1728496570000|2024-10-09 17:56:10|325.79|323.79|325.81|323.81|325.83|323.83|325.79|323.79|9
1728496580000|2024-10-09 17:56:20|325.82|323.82|325.86|323.86|325.9|323.9|325.82|323.82|16
1728496590000|2024-10-09 17:56:30|325.88|323.88|325.86|323.86|325.89|323.89|325.86|323.86|13
1728496600000|2024-10-09 17:56:40|325.85|323.85|325.93|323.93|325.93|323.93|325.84|323.84|10
1728496610000|2024-10-09 17:56:50|325.92|323.92|325.93|323.93|325.94|323.94|325.91|323.91|11
1728496620000|2024-10-09 17:57:00|325.94|323.94|326.02|324.02|326.03|324.03|325.92|323.92|13
1728496630000|2024-10-09 17:57:10|326.03|324.03|325.98|323.98|326.03|324.03|325.98|323.98|13
1728496640000|2024-10-09 17:57:20|325.99|323.99|326.04|324.04|326.06|324.06|325.99|323.99|10
1728496650000|2024-10-09 17:57:30|326.05|324.05|326.04|324.04|326.05|324.05|326.03|324.03|5
1728496660000|2024-10-09 17:57:40|326.03|324.03|325.99|323.99|326.03|324.03|325.99|323.99|12
1728496670000|2024-10-09 17:57:50|326|324|326.01|324.01|326.02|324.02|325.99|323.99|9
1728496680000|2024-10-09 17:58:00|325.99|323.99|325.99|323.99|326.01|324.01|325.98|323.98|5
1728496690000|2024-10-09 17:58:10|325.96|323.96|325.96|323.96|325.96|323.96|325.95|323.95|3
1728496700000|2024-10-09 17:58:20|325.97|323.97|325.88|323.88|325.97|323.97|325.88|323.88|10
1728496710000|2024-10-09 17:58:30|325.87|323.87|325.86|323.86|325.87|323.87|325.85|323.85|4
1728496720000|2024-10-09 17:58:40|325.87|323.87|325.86|323.86|325.87|323.87|325.86|323.86|2
1728496730000|2024-10-09 17:58:50|325.85|323.85|325.85|323.85|325.85|323.85|325.85|323.85|1
1728496740000|2024-10-09 17:59:00|325.86|323.86|325.86|323.86|325.87|323.87|325.86|323.86|3
1728496750000|2024-10-09 17:59:10|325.85|323.85|325.77|323.77|325.86|323.86|325.75|323.75|10
1728496760000|2024-10-09 17:59:20|325.78|323.78|325.85|323.85|325.85|323.85|325.78|323.78|6
1728496770000|2024-10-09 17:59:30|325.86|323.86|325.85|323.85|325.87|323.87|325.83|323.83|8
1728496780000|2024-10-09 17:59:40|325.86|323.86|325.9|323.9|325.9|323.9|325.86|323.86|4
1728496790000|2024-10-09 17:59:50|325.89|323.89|325.9|323.9|325.91|323.91|325.87|323.87|7
1728496800000|2024-10-09 18:00:00|325.91|323.91|325.9|323.9|325.95|323.95|325.86|323.86|16
1728496810000|2024-10-09 18:00:10|325.94|323.94|326.02|324.02|326.02|324.02|325.91|323.91|11
1728496820000|2024-10-09 18:00:20|326|324|326.04|324.04|326.07|324.07|326|324|20
1728496830000|2024-10-09 18:00:30|326.03|324.03|326.23|324.23|326.24|324.24|326.03|324.03|22
1728496840000|2024-10-09 18:00:40|326.24|324.24|326.14|324.14|326.24|324.24|326.14|324.14|10
1728496850000|2024-10-09 18:00:50|326.13|324.13|326.19|324.19|326.19|324.19|326.09|324.09|8
1728496860000|2024-10-09 18:01:00|326.2|324.2|326.23|324.23|326.23|324.23|326.17|324.17|16
1728496870000|2024-10-09 18:01:10|326.24|324.24|326.36|324.36|326.41|324.41|326.24|324.24|13
1728496880000|2024-10-09 18:01:20|326.37|324.37|326.3|324.3|326.39|324.39|326.3|324.3|9
1728496890000|2024-10-09 18:01:30|326.31|324.31|326.3|324.3|326.32|324.32|326.29|324.29|10
1728496900000|2024-10-09 18:01:40|326.31|324.31|326.37|324.37|326.37|324.37|326.31|324.31|9
1728496910000|2024-10-09 18:01:50|326.39|324.39|326.33|324.33|326.4|324.4|326.31|324.31|10
1728496920000|2024-10-09 18:02:00|326.34|324.34|326.4|324.4|326.4|324.4|326.31|324.31|8
1728496930000|2024-10-09 18:02:10|326.41|324.41|326.45|324.45|326.46|324.46|326.4|324.4|12
1728496940000|2024-10-09 18:02:20|326.46|324.46|326.43|324.43|326.47|324.47|326.43|324.43|9
1728496950000|2024-10-09 18:02:30|326.44|324.44|326.38|324.38|326.46|324.46|326.38|324.38|13
1728496960000|2024-10-09 18:02:40|326.4|324.4|326.4|324.4|326.43|324.43|326.4|324.4|13
1728496970000|2024-10-09 18:02:50|326.41|324.41|326.4|324.4|326.43|324.43|326.39|324.39|10
1728496980000|2024-10-09 18:03:00|326.37|324.37|326.52|324.52|326.53|324.53|326.37|324.37|14
1728496990000|2024-10-09 18:03:10|326.51|324.51|326.62|324.62|326.62|324.62|326.51|324.51|12
1728497000000|2024-10-09 18:03:20|326.61|324.61|326.58|324.58|326.61|324.61|326.58|324.58|6
1728497010000|2024-10-09 18:03:30|326.64|324.64|326.71|324.71|326.71|324.71|326.64|324.64|7
1728497020000|2024-10-09 18:03:40|326.69|324.69|326.68|324.68|326.69|324.69|326.68|324.68|2
1728497030000|2024-10-09 18:03:50|326.7|324.7|326.68|324.68|326.7|324.7|326.68|324.68|4
1728497040000|2024-10-09 18:04:00|326.69|324.69|326.69|324.69|326.71|324.71|326.68|324.68|6
1728497050000|2024-10-09 18:04:10|326.7|324.7|326.72|324.72|326.74|324.74|326.69|324.69|14
1728497060000|2024-10-09 18:04:20|326.71|324.71|326.71|324.71|326.71|324.71|326.69|324.69|5
1728497070000|2024-10-09 18:04:30|326.7|324.7|326.69|324.69|326.7|324.7|326.69|324.69|2
1728497080000|2024-10-09 18:04:40|326.67|324.67|326.63|324.63|326.67|324.67|326.63|324.63|3
1728497090000|2024-10-09 18:04:50|326.66|324.66|326.68|324.68|326.69|324.69|326.65|324.65|4
1728497100000|2024-10-09 18:05:00|326.67|324.67|326.52|324.52|326.67|324.67|326.52|324.52|9
1728497110000|2024-10-09 18:05:10|326.47|324.47|326.45|324.45|326.48|324.48|326.44|324.44|11
1728497120000|2024-10-09 18:05:20|326.46|324.46|326.11|324.11|326.46|324.46|326.11|324.11|19
1728497130000|2024-10-09 18:05:30|326.12|324.12|326.11|324.11|326.13|324.13|326.03|324.03|15
1728497140000|2024-10-09 18:05:40|326.12|324.12|326.2|324.2|326.23|324.23|326.12|324.12|13
1728497150000|2024-10-09 18:05:50|326.17|324.17|326.22|324.22|326.23|324.23|326.17|324.17|15
1728497160000|2024-10-09 18:06:00|326.24|324.24|326.25|324.25|326.27|324.27|326.19|324.19|23
1728497170000|2024-10-09 18:06:10|326.28|324.28|326.39|324.39|326.39|324.39|326.27|324.27|17
1728497180000|2024-10-09 18:06:20|326.38|324.38|326.38|324.38|326.39|324.39|326.37|324.37|12
1728497190000|2024-10-09 18:06:30|326.39|324.39|326.35|324.35|326.39|324.39|326.35|324.35|9
1728497200000|2024-10-09 18:06:40|326.32|324.32|326.2|324.2|326.32|324.32|326.17|324.17|15
1728497210000|2024-10-09 18:06:50|326.21|324.21|326.17|324.17|326.21|324.21|326.16|324.16|13
1728497220000|2024-10-09 18:07:00|326.18|324.18|326.26|324.26|326.28|324.28|326.18|324.18|14
1728497230000|2024-10-09 18:07:10|326.27|324.27|326.23|324.23|326.32|324.32|326.23|324.23|16
1728497240000|2024-10-09 18:07:20|326.22|324.22|326.18|324.18|326.22|324.22|326.16|324.16|15
1728497250000|2024-10-09 18:07:30|326.17|324.17|326.09|324.09|326.2|324.2|326.09|324.09|15
1728497260000|2024-10-09 18:07:40|326.08|324.08|326.08|324.08|326.09|324.09|326.06|324.06|10
1728497270000|2024-10-09 18:07:50|326.09|324.09|325.86|323.86|326.1|324.1|325.86|323.86|11
1728497280000|2024-10-09 18:08:00|325.87|323.87|325.84|323.84|325.93|323.93|325.81|323.81|22
1728497290000|2024-10-09 18:08:10|325.82|323.82|325.83|323.83|325.84|323.84|325.81|323.81|8
1728497300000|2024-10-09 18:08:20|325.82|323.82|325.78|323.78|325.82|323.82|325.74|323.74|13
1728497310000|2024-10-09 18:08:30|325.79|323.79|325.76|323.76|325.79|323.79|325.62|323.62|14
1728497320000|2024-10-09 18:08:40|325.77|323.77|325.8|323.8|325.81|323.81|325.77|323.77|10
1728497330000|2024-10-09 18:08:50|325.79|323.79|325.78|323.78|325.8|323.8|325.78|323.78|10
1728497340000|2024-10-09 18:09:00|325.79|323.79|325.81|323.81|325.87|323.87|325.79|323.79|13
1728497350000|2024-10-09 18:09:10|325.82|323.82|325.94|323.94|325.94|323.94|325.82|323.82|17
1728497360000|2024-10-09 18:09:20|325.92|323.92|325.91|323.91|325.95|323.95|325.91|323.91|9
1728497370000|2024-10-09 18:09:30|325.9|323.9|325.82|323.82|325.9|323.9|325.81|323.81|7
1728497380000|2024-10-09 18:09:40|325.81|323.81|325.79|323.79|325.82|323.82|325.78|323.78|9
1728497390000|2024-10-09 18:09:50|325.8|323.8|325.78|323.78|325.8|323.8|325.77|323.77|7
1728497400000|2024-10-09 18:10:00|325.77|323.77|325.83|323.83|325.83|323.83|325.73|323.73|12
1728497410000|2024-10-09 18:10:10|325.85|323.85|325.78|323.78|325.89|323.89|325.74|323.74|16
1728497420000|2024-10-09 18:10:20|325.77|323.77|325.9|323.9|325.9|323.9|325.77|323.77|12
1728497430000|2024-10-09 18:10:30|325.91|323.91|325.88|323.88|325.92|323.92|325.88|323.88|17
1728497440000|2024-10-09 18:10:40|325.9|323.9|325.86|323.86|325.9|323.9|325.86|323.86|8
1728497450000|2024-10-09 18:10:50|325.85|323.85|325.85|323.85|325.86|323.86|325.85|323.85|13
1728497460000|2024-10-09 18:11:00|325.84|323.84|325.84|323.84|325.86|323.86|325.83|323.83|8
1728497470000|2024-10-09 18:11:10|325.82|323.82|325.73|323.73|325.82|323.82|325.73|323.73|19
1728497480000|2024-10-09 18:11:20|325.74|323.74|325.67|323.67|325.74|323.74|325.67|323.67|9
1728497490000|2024-10-09 18:11:30|325.68|323.68|325.57|323.57|325.68|323.68|325.57|323.57|12
1728497500000|2024-10-09 18:11:40|325.58|323.58|325.53|323.53|325.58|323.58|325.52|323.52|10
1728497510000|2024-10-09 18:11:50|325.47|323.47|325|323|325.47|323.47|324.94|322.94|31
1728497520000|2024-10-09 18:12:00|325.01|323.01|324.92|322.92|325.02|323.02|324.85|322.85|20
1728497530000|2024-10-09 18:12:10|324.9|322.9|325.32|323.32|325.37|323.37|324.9|322.9|27
1728497540000|2024-10-09 18:12:20|325.31|323.31|325.23|323.23|325.36|323.36|325.17|323.17|24
1728497550000|2024-10-09 18:12:30|325.19|323.19|325.07|323.07|325.21|323.21|325.07|323.07|14
1728497560000|2024-10-09 18:12:40|325.08|323.08|325.12|323.12|325.12|323.12|325|323|15
1728497570000|2024-10-09 18:12:50|325.11|323.11|325.45|323.45|325.45|323.45|325.11|323.11|19
1728497580000|2024-10-09 18:13:00|325.48|323.48|325.46|323.46|325.48|323.48|325.44|323.44|4
1728497590000|2024-10-09 18:13:10|325.47|323.47|325.51|323.51|325.51|323.51|325.47|323.47|15
1728497600000|2024-10-09 18:13:20|325.52|323.52|325.12|323.12|325.52|323.52|325.12|323.12|22
1728497610000|2024-10-09 18:13:30|325.11|323.11|324.91|322.91|325.12|323.12|324.79|322.79|21
1728497620000|2024-10-09 18:13:40|324.92|322.92|324.85|322.85|325.01|323.01|324.85|322.85|21
1728497630000|2024-10-09 18:13:50|324.82|322.82|324.65|322.65|324.83|322.83|324.59|322.59|19
1728497640000|2024-10-09 18:14:00|324.67|322.67|324.74|322.74|324.81|322.81|324.67|322.67|26
1728497650000|2024-10-09 18:14:10|324.72|322.72|324.61|322.61|324.73|322.73|324.52|322.52|21
1728497660000|2024-10-09 18:14:20|324.62|322.62|324.91|322.91|324.92|322.92|324.59|322.59|24
1728497670000|2024-10-09 18:14:30|324.89|322.89|324.86|322.86|324.89|322.89|324.78|322.78|19
1728497680000|2024-10-09 18:14:40|324.87|322.87|324.7|322.7|324.92|322.92|324.68|322.68|23
1728497690000|2024-10-09 18:14:50|324.71|322.71|324.73|322.73|324.77|322.77|324.66|322.66|21
1728497700000|2024-10-09 18:15:00|324.7|322.7|324.61|322.61|324.7|322.7|324.56|322.56|26
1728497710000|2024-10-09 18:15:10|324.59|322.59|324.41|322.41|324.63|322.63|324.41|322.41|27
1728497720000|2024-10-09 18:15:20|324.4|322.4|324.58|322.58|324.62|322.62|324.35|322.35|22
1728497730000|2024-10-09 18:15:30|324.52|322.52|324.38|322.38|324.57|322.57|324.37|322.37|22
1728497740000|2024-10-09 18:15:40|324.39|322.39|324.32|322.32|324.39|322.39|324.19|322.19|25
1728497750000|2024-10-09 18:15:50|324.28|322.28|324.33|322.33|324.34|322.34|324.27|322.27|23
1728497760000|2024-10-09 18:16:00|324.29|322.29|324.39|322.39|324.39|322.39|324.24|322.24|23
1728497770000|2024-10-09 18:16:10|324.43|322.43|324.38|322.38|324.43|322.43|324.34|322.34|20
1728497780000|2024-10-09 18:16:20|324.37|322.37|324.34|322.34|324.38|322.38|324.28|322.28|27
1728497790000|2024-10-09 18:16:30|324.33|322.33|324.37|322.37|324.48|322.48|324.33|322.33|27
1728497800000|2024-10-09 18:16:40|324.35|322.35|324.42|322.42|324.43|322.43|324.31|322.31|17
1728497810000|2024-10-09 18:16:50|324.43|322.43|324.14|322.14|324.43|322.43|324.11|322.11|22
1728497820000|2024-10-09 18:17:00|324.13|322.13|323.81|321.81|324.13|322.13|323.77|321.77|22
1728497830000|2024-10-09 18:17:10|323.83|321.83|324.08|322.08|324.09|322.09|323.83|321.83|22
1728497840000|2024-10-09 18:17:20|324.06|322.06|324.33|322.33|324.33|322.33|323.96|321.96|27
1728497850000|2024-10-09 18:17:30|324.34|322.34|324.21|322.21|324.34|322.34|324.11|322.11|26
1728497860000|2024-10-09 18:17:40|324.23|322.23|324.18|322.18|324.29|322.29|324.12|322.12|25
1728497870000|2024-10-09 18:17:50|324.2|322.2|324.1|322.1|324.3|322.3|324.1|322.1|27
1728497880000|2024-10-09 18:18:00|324.09|322.09|324.09|322.09|324.11|322.11|323.99|321.99|27
1728497890000|2024-10-09 18:18:10|324.01|322.01|323.98|321.98|324.01|322.01|323.87|321.87|23
1728497900000|2024-10-09 18:18:20|323.93|321.93|323.81|321.81|323.93|321.93|323.72|321.72|23
1728497910000|2024-10-09 18:18:30|323.84|321.84|323.94|321.94|324.03|322.03|323.84|321.84|28
1728497920000|2024-10-09 18:18:40|323.93|321.93|324.02|322.02|324.02|322.02|323.92|321.92|14
1728497930000|2024-10-09 18:18:50|324.03|322.03|323.9|321.9|324.03|322.03|323.85|321.85|24
1728497940000|2024-10-09 18:19:00|323.88|321.88|323.93|321.93|324.04|322.04|323.87|321.87|24
1728497950000|2024-10-09 18:19:10|323.82|321.82|323.81|321.81|323.86|321.86|323.75|321.75|14
1728497960000|2024-10-09 18:19:20|323.82|321.82|323.71|321.71|323.82|321.82|323.71|321.71|12
1728497970000|2024-10-09 18:19:30|323.73|321.73|323.88|321.88|323.92|321.92|323.73|321.73|14
1728497980000|2024-10-09 18:19:40|323.87|321.87|323.94|321.94|323.95|321.95|323.84|321.84|20
1728497990000|2024-10-09 18:19:50|323.96|321.96|324.01|322.01|324.01|322.01|323.84|321.84|20
1728498000000|2024-10-09 18:20:00|324|322|324.17|322.17|324.2|322.2|323.95|321.95|25
1728498010000|2024-10-09 18:20:10|324.16|322.16|324.12|322.12|324.16|322.16|324.01|322.01|21
1728498020000|2024-10-09 18:20:20|324.1|322.1|323.83|321.83|324.1|322.1|323.83|321.83|18
1728498030000|2024-10-09 18:20:30|323.84|321.84|323.81|321.81|323.84|321.84|323.8|321.8|17
1728498040000|2024-10-09 18:20:40|323.82|321.82|323.84|321.84|323.84|321.84|323.8|321.8|15
1728498050000|2024-10-09 18:20:50|323.83|321.83|324|322|324.01|322.01|323.81|321.81|19
1728498060000|2024-10-09 18:21:00|324.01|322.01|324.07|322.07|324.11|322.11|324.01|322.01|21
1728498070000|2024-10-09 18:21:10|324.09|322.09|324.33|322.33|324.34|322.34|324.08|322.08|18
1728498080000|2024-10-09 18:21:20|324.34|322.34|324.54|322.54|324.59|322.59|324.32|322.32|20
1728498090000|2024-10-09 18:21:30|324.52|322.52|324.48|322.48|324.54|322.54|324.44|322.44|16
1728498100000|2024-10-09 18:21:40|324.5|322.5|324.41|322.41|324.5|322.5|324.41|322.41|13
1728498110000|2024-10-09 18:21:50|324.42|322.42|324.43|322.43|324.48|322.48|324.41|322.41|14
1728498120000|2024-10-09 18:22:00|324.42|322.42|324.57|322.57|324.61|322.61|324.42|322.42|23
1728498130000|2024-10-09 18:22:10|324.58|322.58|324.46|322.46|324.64|322.64|324.44|322.44|26
1728498140000|2024-10-09 18:22:20|324.45|322.45|324.4|322.4|324.46|322.46|324.37|322.37|13
1728498150000|2024-10-09 18:22:30|324.43|322.43|324.44|322.44|324.44|322.44|324.42|322.42|6
1728498160000|2024-10-09 18:22:40|324.43|322.43|324.31|322.31|324.44|322.44|324.27|322.27|16
1728498170000|2024-10-09 18:22:50|324.29|322.29|324.39|322.39|324.4|322.4|324.27|322.27|20
1728498180000|2024-10-09 18:23:00|324.37|322.37|324.4|322.4|324.42|322.42|324.37|322.37|16
1728498190000|2024-10-09 18:23:10|324.41|322.41|324.62|322.62|324.62|322.62|324.41|322.41|16
1728498200000|2024-10-09 18:23:20|324.59|322.59|324.81|322.81|324.81|322.81|324.57|322.57|25
1728498210000|2024-10-09 18:23:30|324.78|322.78|324.79|322.79|324.8|322.8|324.77|322.77|15
1728498220000|2024-10-09 18:23:40|324.8|322.8|324.77|322.77|324.8|322.8|324.75|322.75|9
1728498230000|2024-10-09 18:23:50|324.78|322.78|324.73|322.73|324.78|322.78|324.73|322.73|8
1728498240000|2024-10-09 18:24:00|324.75|322.75|324.63|322.63|324.75|322.75|324.62|322.62|9
1728498250000|2024-10-09 18:24:10|324.62|322.62|324.75|322.75|324.76|322.76|324.62|322.62|15
1728498260000|2024-10-09 18:24:20|324.8|322.8|324.67|322.67|324.82|322.82|324.62|322.62|14
1728498270000|2024-10-09 18:24:30|324.68|322.68|324.69|322.69|324.73|322.73|324.66|322.66|14
1728498280000|2024-10-09 18:24:40|324.7|322.7|324.79|322.79|324.79|322.79|324.68|322.68|20
1728498290000|2024-10-09 18:24:50|324.78|322.78|324.81|322.81|324.82|322.82|324.76|322.76|14
1728498300000|2024-10-09 18:25:00|324.82|322.82|324.98|322.98|324.99|322.99|324.82|322.82|12
1728498310000|2024-10-09 18:25:10|324.97|322.97|325.06|323.06|325.06|323.06|324.97|322.97|13
1728498320000|2024-10-09 18:25:20|325.05|323.05|325.02|323.02|325.06|323.06|325.01|323.01|10
1728498330000|2024-10-09 18:25:30|325.03|323.03|324.97|322.97|325.05|323.05|324.97|322.97|5
1728498340000|2024-10-09 18:25:40|324.96|322.96|324.87|322.87|324.96|322.96|324.85|322.85|14
1728498350000|2024-10-09 18:25:50|324.88|322.88|324.95|322.95|324.98|322.98|324.83|322.83|23
1728498360000|2024-10-09 18:26:00|324.96|322.96|325.07|323.07|325.07|323.07|324.95|322.95|15
1728498370000|2024-10-09 18:26:10|325.09|323.09|324.96|322.96|325.13|323.13|324.96|322.96|16
1728498380000|2024-10-09 18:26:20|325.02|323.02|325.01|323.01|325.02|323.02|324.99|322.99|8
1728498390000|2024-10-09 18:26:30|324.99|322.99|325.13|323.13|325.13|323.13|324.97|322.97|21
1728498400000|2024-10-09 18:26:40|325.12|323.12|325.16|323.16|325.17|323.17|325.04|323.04|15
1728498410000|2024-10-09 18:26:50|325.15|323.15|325.17|323.17|325.19|323.19|325.03|323.03|16
1728498420000|2024-10-09 18:27:00|325.18|323.18|325.13|323.13|325.18|323.18|325.12|323.12|8
1728498430000|2024-10-09 18:27:10|325.12|323.12|325.16|323.16|325.18|323.18|325.12|323.12|8
1728498440000|2024-10-09 18:27:20|325.17|323.17|325.02|323.02|325.18|323.18|325.02|323.02|15
1728498450000|2024-10-09 18:27:30|325.03|323.03|325.04|323.04|325.04|323.04|325.03|323.03|2
1728498460000|2024-10-09 18:27:40|325.09|323.09|325.17|323.17|325.19|323.19|325.09|323.09|7
1728498470000|2024-10-09 18:27:50|325.18|323.18|325.15|323.15|325.18|323.18|325.15|323.15|4
1728498480000|2024-10-09 18:28:00|325.16|323.16|325.12|323.12|325.18|323.18|325.12|323.12|12
1728498490000|2024-10-09 18:28:10|325.14|323.14|325.23|323.23|325.23|323.23|325.14|323.14|12
1728498500000|2024-10-09 18:28:20|325.22|323.22|325.31|323.31|325.31|323.31|325.2|323.2|14
1728498510000|2024-10-09 18:28:30|325.3|323.3|325.2|323.2|325.32|323.32|325.18|323.18|11
1728498520000|2024-10-09 18:28:40|325.19|323.19|325.27|323.27|325.27|323.27|325.19|323.19|5
1728498530000|2024-10-09 18:28:50|325.25|323.25|325.12|323.12|325.26|323.26|325.12|323.12|11
1728498550000|2024-10-09 18:29:10|325.14|323.14|325.18|323.18|325.2|323.2|325.14|323.14|8
1728498560000|2024-10-09 18:29:20|325.17|323.17|325.19|323.19|325.19|323.19|325.16|323.16|9
1728498570000|2024-10-09 18:29:30|325.2|323.2|325.33|323.33|325.35|323.35|325.2|323.2|13
1728498580000|2024-10-09 18:29:40|325.32|323.32|325.33|323.33|325.33|323.33|325.32|323.32|2
1728498590000|2024-10-09 18:29:50|325.32|323.32|325.33|323.33|325.35|323.35|325.32|323.32|5
1728498600000|2024-10-09 18:30:00|325.32|323.32|325.13|323.13|325.32|323.32|325.12|323.12|4
1728498610000|2024-10-09 18:30:10|325.14|323.14|325.14|323.14|325.17|323.17|325.14|323.14|16
1728498620000|2024-10-09 18:30:20|325.12|323.12|325.12|323.12|325.12|323.12|325.09|323.09|6
1728498630000|2024-10-09 18:30:30|325.15|323.15|325.15|323.15|325.18|323.18|325.15|323.15|9
1728498640000|2024-10-09 18:30:40|325.14|323.14|325.12|323.12|325.14|323.14|325.12|323.12|3
1728498650000|2024-10-09 18:30:50|325.16|323.16|325.22|323.22|325.24|323.24|325.16|323.16|13
1728498660000|2024-10-09 18:31:00|325.2|323.2|325.16|323.16|325.2|323.2|325.14|323.14|9
1728498670000|2024-10-09 18:31:10|325.15|323.15|324.94|322.94|325.15|323.15|324.94|322.94|9
1728498680000|2024-10-09 18:31:20|324.96|322.96|325.03|323.03|325.08|323.08|324.96|322.96|17
1728498690000|2024-10-09 18:31:30|325.01|323.01|325.2|323.2|325.2|323.2|325.01|323.01|21
1728498700000|2024-10-09 18:31:40|325.22|323.22|325.19|323.19|325.25|323.25|325.17|323.17|26
1728498710000|2024-10-09 18:31:50|325.18|323.18|325.11|323.11|325.18|323.18|325.1|323.1|15
1728498720000|2024-10-09 18:32:00|325.14|323.14|325.15|323.15|325.16|323.16|325.12|323.12|11
1728498730000|2024-10-09 18:32:10|325.14|323.14|325.23|323.23|325.24|323.24|325.14|323.14|19
1728498740000|2024-10-09 18:32:20|325.24|323.24|325.11|323.11|325.24|323.24|325.11|323.11|16
1728498750000|2024-10-09 18:32:30|325.09|323.09|325.1|323.1|325.11|323.11|325.09|323.09|6
1728498760000|2024-10-09 18:32:40|325.09|323.09|325.06|323.06|325.1|323.1|325.06|323.06|9
1728498770000|2024-10-09 18:32:50|325.05|323.05|325.1|323.1|325.11|323.11|325.05|323.05|9
1728498780000|2024-10-09 18:33:00|325.09|323.09|324.78|322.78|325.11|323.11|324.78|322.78|18
1728498790000|2024-10-09 18:33:10|324.79|322.79|324.79|322.79|324.86|322.86|324.79|322.79|18
1728498800000|2024-10-09 18:33:20|324.8|322.8|324.98|322.98|324.98|322.98|324.8|322.8|10
1728498810000|2024-10-09 18:33:30|325|323|324.99|322.99|325.01|323.01|324.99|322.99|5
1728498820000|2024-10-09 18:33:40|325|323|325.03|323.03|325.09|323.09|324.99|322.99|16
1728498830000|2024-10-09 18:33:50|325.04|323.04|325.02|323.02|325.08|323.08|325.01|323.01|16
1728498840000|2024-10-09 18:34:00|325.01|323.01|324.85|322.85|325.01|323.01|324.77|322.77|24
1728498850000|2024-10-09 18:34:10|324.87|322.87|324.85|322.85|324.89|322.89|324.77|322.77|25
1728498860000|2024-10-09 18:34:20|324.77|322.77|324.67|322.67|324.85|322.85|324.67|322.67|14
1728498870000|2024-10-09 18:34:30|324.68|322.68|324.77|322.77|324.78|322.78|324.63|322.63|22
1728498880000|2024-10-09 18:34:40|324.79|322.79|325.06|323.06|325.06|323.06|324.79|322.79|16
1728498890000|2024-10-09 18:34:50|325.05|323.05|325|323|325.06|323.06|324.99|322.99|10
1728498900000|2024-10-09 18:35:00|324.99|322.99|325.11|323.11|325.11|323.11|324.99|322.99|11
1728498910000|2024-10-09 18:35:10|325.12|323.12|325.06|323.06|325.12|323.12|325.02|323.02|21
1728498920000|2024-10-09 18:35:20|325.07|323.07|325.09|323.09|325.09|323.09|325.02|323.02|22
1728498930000|2024-10-09 18:35:30|325.07|323.07|324.9|322.9|325.07|323.07|324.89|322.89|16
1728498940000|2024-10-09 18:35:40|324.86|322.86|324.93|322.93|324.93|322.93|324.83|322.83|15
1728498950000|2024-10-09 18:35:50|324.94|322.94|325.04|323.04|325.05|323.05|324.93|322.93|8
1728498960000|2024-10-09 18:36:00|325.02|323.02|325.15|323.15|325.15|323.15|325.02|323.02|16
1728498970000|2024-10-09 18:36:10|325.14|323.14|325.2|323.2|325.2|323.2|325.1|323.1|20
1728498980000|2024-10-09 18:36:20|325.23|323.23|325.14|323.14|325.23|323.23|325.13|323.13|13
1728498990000|2024-10-09 18:36:30|325.15|323.15|325.01|323.01|325.15|323.15|325.01|323.01|13
1728499000000|2024-10-09 18:36:40|325.02|323.02|325.1|323.1|325.1|323.1|325|323|14
1728499010000|2024-10-09 18:36:50|325.09|323.09|325.09|323.09|325.1|323.1|325.04|323.04|14
1728499020000|2024-10-09 18:37:00|325.1|323.1|325.22|323.22|325.22|323.22|325.1|323.1|9
1728499030000|2024-10-09 18:37:10|325.21|323.21|325.07|323.07|325.21|323.21|325.06|323.06|7
1728499040000|2024-10-09 18:37:20|325.08|323.08|325.06|323.06|325.14|323.14|325.05|323.05|9
1728499050000|2024-10-09 18:37:30|325.08|323.08|325.14|323.14|325.21|323.21|325.08|323.08|12
1728499060000|2024-10-09 18:37:40|325.15|323.15|325.06|323.06|325.15|323.15|325.05|323.05|12
1728499070000|2024-10-09 18:37:50|325.05|323.05|325.04|323.04|325.06|323.06|325.04|323.04|9
1728499080000|2024-10-09 18:38:00|325.05|323.05|324.94|322.94|325.05|323.05|324.91|322.91|22
1728499090000|2024-10-09 18:38:10|324.95|322.95|325.13|323.13|325.15|323.15|324.93|322.93|18
1728499100000|2024-10-09 18:38:20|325.16|323.16|325.21|323.21|325.21|323.21|325.14|323.14|13
1728499110000|2024-10-09 18:38:30|325.2|323.2|325.18|323.18|325.2|323.2|325.14|323.14|18
1728499120000|2024-10-09 18:38:40|325.19|323.19|325.19|323.19|325.19|323.19|325.18|323.18|3
1728499130000|2024-10-09 18:38:50|325.23|323.23|325.21|323.21|325.23|323.23|325.2|323.2|9
1728499140000|2024-10-09 18:39:00|325.22|323.22|325.21|323.21|325.26|323.26|325.2|323.2|18
1728499150000|2024-10-09 18:39:10|325.2|323.2|325.11|323.11|325.2|323.2|325.1|323.1|13
1728499160000|2024-10-09 18:39:20|325.1|323.1|324.96|322.96|325.1|323.1|324.96|322.96|11
1728499170000|2024-10-09 18:39:30|324.98|322.98|325|323|325|323|324.98|322.98|9
1728499180000|2024-10-09 18:39:40|325.01|323.01|325|323|325.03|323.03|325|323|9
1728499190000|2024-10-09 18:39:50|324.99|322.99|324.94|322.94|325|323|324.94|322.94|12
1728499200000|2024-10-09 18:40:00|324.93|322.93|324.78|322.78|324.93|322.93|324.75|322.75|12
1728499210000|2024-10-09 18:40:10|324.79|322.79|324.81|322.81|324.84|322.84|324.77|322.77|21
1728499220000|2024-10-09 18:40:20|324.83|322.83|324.67|322.67|324.83|322.83|324.64|322.64|13
1728499230000|2024-10-09 18:40:30|324.69|322.69|324.69|322.69|324.71|322.71|324.65|322.65|20
1728499240000|2024-10-09 18:40:40|324.7|322.7|324.79|322.79|324.82|322.82|324.7|322.7|15
1728499250000|2024-10-09 18:40:50|324.78|322.78|324.85|322.85|324.86|322.86|324.77|322.77|21
1728499260000|2024-10-09 18:41:00|324.86|322.86|324.81|322.81|324.89|322.89|324.77|322.77|21
1728499270000|2024-10-09 18:41:10|324.82|322.82|324.83|322.83|324.84|322.84|324.79|322.79|12
1728499280000|2024-10-09 18:41:20|324.82|322.82|324.76|322.76|324.82|322.82|324.73|322.73|18
1728499290000|2024-10-09 18:41:30|324.75|322.75|324.65|322.65|324.75|322.75|324.63|322.63|13
1728499300000|2024-10-09 18:41:40|324.66|322.66|324.76|322.76|324.77|322.77|324.66|322.66|10
1728499310000|2024-10-09 18:41:50|324.77|322.77|324.8|322.8|324.83|322.83|324.76|322.76|18
1728499320000|2024-10-09 18:42:00|324.79|322.79|324.86|322.86|324.86|322.86|324.79|322.79|20
1728499330000|2024-10-09 18:42:10|324.87|322.87|324.99|322.99|324.99|322.99|324.87|322.87|12
1728499340000|2024-10-09 18:42:20|325|323|324.92|322.92|325.07|323.07|324.92|322.92|14
1728499350000|2024-10-09 18:42:30|324.93|322.93|324.94|322.94|324.94|322.94|324.85|322.85|17
1728499360000|2024-10-09 18:42:40|324.93|322.93|324.87|322.87|324.93|322.93|324.87|322.87|5
1728499380000|2024-10-09 18:43:00|324.85|322.85|324.91|322.91|324.91|322.91|324.85|322.85|6
1728499390000|2024-10-09 18:43:10|324.93|322.93|324.95|322.95|324.96|322.96|324.92|322.92|8
1728499400000|2024-10-09 18:43:20|324.94|322.94|324.93|322.93|324.98|322.98|324.93|322.93|11
1728499410000|2024-10-09 18:43:30|324.91|322.91|324.67|322.67|324.91|322.91|324.64|322.64|17
1728499420000|2024-10-09 18:43:40|324.66|322.66|324.7|322.7|324.71|322.71|324.66|322.66|9
1728499430000|2024-10-09 18:43:50|324.74|322.74|324.75|322.75|324.75|322.75|324.73|322.73|4
1728499440000|2024-10-09 18:44:00|324.74|322.74|324.62|322.62|324.75|322.75|324.61|322.61|18
1728499450000|2024-10-09 18:44:10|324.63|322.63|324.69|322.69|324.7|322.7|324.63|322.63|15
1728499460000|2024-10-09 18:44:20|324.7|322.7|324.66|322.66|324.7|322.7|324.63|322.63|16
1728499470000|2024-10-09 18:44:30|324.67|322.67|324.56|322.56|324.67|322.67|324.56|322.56|8
1728499480000|2024-10-09 18:44:40|324.58|322.58|324.58|322.58|324.62|322.62|324.57|322.57|11
1728499490000|2024-10-09 18:44:50|324.57|322.57|324.57|322.57|324.59|322.59|324.57|322.57|15
1728499500000|2024-10-09 18:45:00|324.59|322.59|324.54|322.54|324.61|322.61|324.53|322.53|20
1728499510000|2024-10-09 18:45:10|324.56|322.56|324.73|322.73|324.75|322.75|324.56|322.56|26
1728499520000|2024-10-09 18:45:20|324.71|322.71|324.83|322.83|324.86|322.86|324.7|322.7|21
1728499530000|2024-10-09 18:45:30|324.84|322.84|324.95|322.95|324.95|322.95|324.83|322.83|16
1728499540000|2024-10-09 18:45:40|324.94|322.94|324.83|322.83|324.95|322.95|324.83|322.83|16
1728499550000|2024-10-09 18:45:50|324.86|322.86|324.82|322.82|324.86|322.86|324.82|322.82|15
1728499560000|2024-10-09 18:46:00|324.81|322.81|324.81|322.81|324.84|322.84|324.8|322.8|14
1728499570000|2024-10-09 18:46:10|324.79|322.79|324.65|322.65|324.79|322.79|324.64|322.64|15
1728499580000|2024-10-09 18:46:20|324.63|322.63|324.52|322.52|324.65|322.65|324.52|322.52|10
1728499590000|2024-10-09 18:46:30|324.51|322.51|324.43|322.43|324.51|322.51|324.43|322.43|24
1728499600000|2024-10-09 18:46:40|324.41|322.41|324.3|322.3|324.41|322.41|324.3|322.3|23
1728499610000|2024-10-09 18:46:50|324.31|322.31|324.27|322.27|324.36|322.36|324.25|322.25|21
1728499620000|2024-10-09 18:47:00|324.29|322.29|324.41|322.41|324.41|322.41|324.25|322.25|20
1728499630000|2024-10-09 18:47:10|324.39|322.39|324.43|322.43|324.44|322.44|324.35|322.35|21
1728499640000|2024-10-09 18:47:20|324.39|322.39|324.45|322.45|324.47|322.47|324.39|322.39|15
1728499650000|2024-10-09 18:47:30|324.46|322.46|324.44|322.44|324.5|322.5|324.43|322.43|12
1728499660000|2024-10-09 18:47:40|324.45|322.45|324.6|322.6|324.61|322.61|324.45|322.45|11
1728499670000|2024-10-09 18:47:50|324.61|322.61|324.59|322.59|324.63|322.63|324.58|322.58|11
1728499680000|2024-10-09 18:48:00|324.6|322.6|324.64|322.64|324.67|322.67|324.59|322.59|12
1728499690000|2024-10-09 18:48:10|324.65|322.65|324.62|322.62|324.68|322.68|324.62|322.62|19
1728499700000|2024-10-09 18:48:20|324.63|322.63|324.59|322.59|324.65|322.65|324.57|322.57|8
1728499710000|2024-10-09 18:48:30|324.58|322.58|324.59|322.59|324.59|322.59|324.55|322.55|7
1728499720000|2024-10-09 18:48:40|324.55|322.55|324.48|322.48|324.55|322.55|324.46|322.46|13
1728499730000|2024-10-09 18:48:50|324.49|322.49|324.52|322.52|324.54|322.54|324.49|322.49|13
1728499740000|2024-10-09 18:49:00|324.5|322.5|324.41|322.41|324.51|322.51|324.4|322.4|15
1728499750000|2024-10-09 18:49:10|324.4|322.4|324.6|322.6|324.66|322.66|324.3|322.3|28
1728499760000|2024-10-09 18:49:20|324.59|322.59|324.49|322.49|324.59|322.59|324.49|322.49|10
1728499770000|2024-10-09 18:49:30|324.48|322.48|324.41|322.41|324.48|322.48|324.38|322.38|11
1728499780000|2024-10-09 18:49:40|324.4|322.4|324.48|322.48|324.5|322.5|324.4|322.4|16
1728499790000|2024-10-09 18:49:50|324.47|322.47|324.52|322.52|324.52|322.52|324.46|322.46|12
1728499800000|2024-10-09 18:50:00|324.51|322.51|324.38|322.38|324.51|322.51|324.38|322.38|16
1728499810000|2024-10-09 18:50:10|324.37|322.37|324.32|322.32|324.37|322.37|324.3|322.3|6
1728499820000|2024-10-09 18:50:20|324.33|322.33|324.46|322.46|324.51|322.51|324.33|322.33|20
1728499830000|2024-10-09 18:50:30|324.45|322.45|324.47|322.47|324.49|322.49|324.45|322.45|13
1728499840000|2024-10-09 18:50:40|324.46|322.46|324.37|322.37|324.46|322.46|324.35|322.35|9
1728499850000|2024-10-09 18:50:50|324.36|322.36|324.38|322.38|324.42|322.42|324.34|322.34|6
1728499860000|2024-10-09 18:51:00|324.39|322.39|324.57|322.57|324.58|322.58|324.37|322.37|26
1728499870000|2024-10-09 18:51:10|324.58|322.58|324.5|322.5|324.61|322.61|324.48|322.48|14
1728499880000|2024-10-09 18:51:20|324.48|322.48|324.57|322.57|324.57|322.57|324.46|322.46|8
1728499890000|2024-10-09 18:51:30|324.54|322.54|324.55|322.55|324.56|322.56|324.54|322.54|7
1728499900000|2024-10-09 18:51:40|324.56|322.56|324.8|322.8|324.8|322.8|324.56|322.56|22
1728499910000|2024-10-09 18:51:50|324.84|322.84|324.83|322.83|324.87|322.87|324.81|322.81|16
1728499920000|2024-10-09 18:52:00|324.82|322.82|324.78|322.78|324.86|322.86|324.74|322.74|16
1728499930000|2024-10-09 18:52:10|324.76|322.76|324.77|322.77|324.79|322.79|324.75|322.75|18
1728499940000|2024-10-09 18:52:20|324.76|322.76|324.66|322.66|324.78|322.78|324.64|322.64|18
1728499950000|2024-10-09 18:52:30|324.67|322.67|324.56|322.56|324.67|322.67|324.54|322.54|16
1728499960000|2024-10-09 18:52:40|324.57|322.57|324.58|322.58|324.58|322.58|324.57|322.57|4
1728499970000|2024-10-09 18:52:50|324.57|322.57|324.47|322.47|324.58|322.58|324.44|322.44|21
1728499980000|2024-10-09 18:53:00|324.48|322.48|324.47|322.47|324.51|322.51|324.44|322.44|22
1728499990000|2024-10-09 18:53:10|324.48|322.48|324.49|322.49|324.5|322.5|324.44|322.44|12
1728500000000|2024-10-09 18:53:20|324.54|322.54|324.55|322.55|324.56|322.56|324.52|322.52|12
1728500010000|2024-10-09 18:53:30|324.56|322.56|324.56|322.56|324.56|322.56|324.55|322.55|3
1728500020000|2024-10-09 18:53:40|324.59|322.59|324.62|322.62|324.62|322.62|324.55|322.55|11
1728500030000|2024-10-09 18:53:50|324.6|322.6|324.62|322.62|324.63|322.63|324.59|322.59|8
1728500040000|2024-10-09 18:54:00|324.67|322.67|324.6|322.6|324.68|322.68|324.6|322.6|10
1728500050000|2024-10-09 18:54:10|324.63|322.63|324.65|322.65|324.65|322.65|324.63|322.63|7
1728500060000|2024-10-09 18:54:20|324.64|322.64|324.72|322.72|324.73|322.73|324.64|322.64|13
1728500070000|2024-10-09 18:54:30|324.73|322.73|324.72|322.72|324.73|322.73|324.69|322.69|9
1728500080000|2024-10-09 18:54:40|324.71|322.71|324.64|322.64|324.73|322.73|324.63|322.63|11
1728500090000|2024-10-09 18:54:50|324.66|322.66|324.66|322.66|324.66|322.66|324.66|322.66|1
1728500100000|2024-10-09 18:55:00|324.63|322.63|324.54|322.54|324.64|322.64|324.53|322.53|7
1728500110000|2024-10-09 18:55:10|324.53|322.53|324.55|322.55|324.55|322.55|324.52|322.52|7
1728500120000|2024-10-09 18:55:20|324.56|322.56|324.36|322.36|324.56|322.56|324.31|322.31|15
1728500130000|2024-10-09 18:55:30|324.35|322.35|324.24|322.24|324.36|322.36|324.23|322.23|25
1728500140000|2024-10-09 18:55:40|324.25|322.25|324.36|322.36|324.36|322.36|324.24|322.24|17
1728500150000|2024-10-09 18:55:50|324.37|322.37|324.28|322.28|324.37|322.37|324.27|322.27|12
1728500160000|2024-10-09 18:56:00|324.27|322.27|324.26|322.26|324.27|322.27|324.26|322.26|2
1728500170000|2024-10-09 18:56:10|324.28|322.28|324.26|322.26|324.28|322.28|324.26|322.26|9
1728500180000|2024-10-09 18:56:20|324.25|322.25|324.06|322.06|324.25|322.25|324.03|322.03|19
1728500190000|2024-10-09 18:56:30|324.08|322.08|324.1|322.1|324.1|322.1|324.07|322.07|7
1728500200000|2024-10-09 18:56:40|324.11|322.11|323.75|321.75|324.11|322.11|323.75|321.75|16
1728500210000|2024-10-09 18:56:50|323.74|321.74|323.77|321.77|323.77|321.77|323.74|321.74|10
1728500220000|2024-10-09 18:57:00|323.76|321.76|323.75|321.75|323.76|321.76|323.71|321.71|10
1728500230000|2024-10-09 18:57:10|323.74|321.74|323.8|321.8|323.8|321.8|323.73|321.73|18
1728500240000|2024-10-09 18:57:20|323.81|321.81|323.87|321.87|323.92|321.92|323.81|321.81|19
1728500250000|2024-10-09 18:57:30|323.85|321.85|323.9|321.9|323.9|321.9|323.82|321.82|18
1728500260000|2024-10-09 18:57:40|323.91|321.91|323.96|321.96|324.08|322.08|323.91|321.91|21
1728500270000|2024-10-09 18:57:50|323.95|321.95|323.85|321.85|323.95|321.95|323.85|321.85|12
1728500280000|2024-10-09 18:58:00|323.88|321.88|323.97|321.97|324|322|323.86|321.86|22
1728500290000|2024-10-09 18:58:10|323.98|321.98|323.94|321.94|323.98|321.98|323.94|321.94|20
1728500300000|2024-10-09 18:58:20|323.92|321.92|323.88|321.88|323.92|321.92|323.88|321.88|11
1728500310000|2024-10-09 18:58:30|323.89|321.89|323.92|321.92|323.99|321.99|323.88|321.88|15
1728500320000|2024-10-09 18:58:40|323.89|321.89|323.99|321.99|323.99|321.99|323.87|321.87|18
1728500330000|2024-10-09 18:58:50|324.04|322.04|324.02|322.02|324.04|322.04|324.01|322.01|8
1728500340000|2024-10-09 18:59:00|324.01|322.01|323.91|321.91|324.01|322.01|323.83|321.83|18
1728500350000|2024-10-09 18:59:10|323.89|321.89|323.82|321.82|323.9|321.9|323.82|321.82|12
1728500360000|2024-10-09 18:59:20|323.83|321.83|323.78|321.78|323.83|321.83|323.78|321.78|17
1728500370000|2024-10-09 18:59:30|323.79|321.79|323.9|321.9|323.94|321.94|323.78|321.78|17
1728500380000|2024-10-09 18:59:40|323.91|321.91|323.97|321.97|323.97|321.97|323.86|321.86|15
1728500390000|2024-10-09 18:59:50|323.95|321.95|324|322|324.05|322.05|323.95|321.95|14
1728500400000|2024-10-09 19:00:00|323.93|321.93|323.97|321.97|323.97|321.97|323.91|321.91|11
1728500410000|2024-10-09 19:00:10|323.95|321.95|323.77|321.77|323.96|321.96|323.77|321.77|23
1728500420000|2024-10-09 19:00:20|323.74|321.74|323.8|321.8|323.86|321.86|323.74|321.74|19
1728500430000|2024-10-09 19:00:30|323.81|321.81|323.74|321.74|323.85|321.85|323.73|321.73|10
1728500440000|2024-10-09 19:00:40|323.73|321.73|323.73|321.73|323.73|321.73|323.71|321.71|4
1728500450000|2024-10-09 19:00:50|323.78|321.78|323.71|321.71|323.78|321.78|323.71|321.71|12
1728500460000|2024-10-09 19:01:00|323.7|321.7|323.71|321.71|323.71|321.71|323.68|321.68|4
1728500470000|2024-10-09 19:01:10|323.72|321.72|323.71|321.71|323.75|321.75|323.71|321.71|3
1728500500000|2024-10-09 19:01:40|323.68|321.68|323.73|321.73|323.73|321.73|323.66|321.66|7
1728500510000|2024-10-09 19:01:50|323.71|321.71|323.95|321.95|323.95|321.95|323.71|321.71|8
1728500520000|2024-10-09 19:02:00|323.97|321.97|323.93|321.93|323.99|321.99|323.9|321.9|16
1728500530000|2024-10-09 19:02:10|323.92|321.92|323.9|321.9|323.92|321.92|323.89|321.89|10
1728500540000|2024-10-09 19:02:20|323.91|321.91|323.92|321.92|323.95|321.95|323.9|321.9|7
1728500550000|2024-10-09 19:02:30|323.93|321.93|323.89|321.89|323.94|321.94|323.86|321.86|12
1728500560000|2024-10-09 19:02:40|323.97|321.97|324.04|322.04|324.07|322.07|323.97|321.97|16
1728500570000|2024-10-09 19:02:50|324.02|322.02|324.09|322.09|324.11|322.11|324.02|322.02|10
1728500580000|2024-10-09 19:03:00|324.07|322.07|324.6|322.6|324.6|322.6|324.07|322.07|10
1728500590000|2024-10-09 19:03:10|324.61|322.61|324.58|322.58|324.67|322.67|324.57|322.57|17
1728500600000|2024-10-09 19:03:20|324.59|322.59|324.59|322.59|324.6|322.6|324.57|322.57|6
1728500610000|2024-10-09 19:03:30|324.6|322.6|324.68|322.68|324.75|322.75|324.59|322.59|19
1728500620000|2024-10-09 19:03:40|324.65|322.65|324.71|322.71|324.72|322.72|324.63|322.63|20
1728500630000|2024-10-09 19:03:50|324.72|322.72|324.65|322.65|324.73|322.73|324.65|322.65|17
1728500640000|2024-10-09 19:04:00|324.66|322.66|324.83|322.83|324.83|322.83|324.65|322.65|16
1728500650000|2024-10-09 19:04:10|324.82|322.82|324.79|322.79|324.84|322.84|324.77|322.77|16
1728500660000|2024-10-09 19:04:20|324.82|322.82|324.87|322.87|324.88|322.88|324.82|322.82|22
1728500670000|2024-10-09 19:04:30|324.88|322.88|324.85|322.85|324.88|322.88|324.85|322.85|8
1728500680000|2024-10-09 19:04:40|324.86|322.86|324.86|322.86|324.87|322.87|324.83|322.83|14
1728500690000|2024-10-09 19:04:50|324.87|322.87|324.91|322.91|324.97|322.97|324.86|322.86|11
1728500700000|2024-10-09 19:05:00|324.9|322.9|324.91|322.91|324.95|322.95|324.9|322.9|19
1728500710000|2024-10-09 19:05:10|324.92|322.92|324.83|322.83|324.95|322.95|324.83|322.83|10
1728500720000|2024-10-09 19:05:20|324.84|322.84|324.79|322.79|324.84|322.84|324.78|322.78|9
1728500730000|2024-10-09 19:05:30|324.8|322.8|324.64|322.64|324.81|322.81|324.61|322.61|14
1728500740000|2024-10-09 19:05:40|324.53|322.53|324.48|322.48|324.54|322.54|324.48|322.48|21
1728500750000|2024-10-09 19:05:50|324.52|322.52|324.57|322.57|324.57|322.57|324.51|322.51|9
1728500760000|2024-10-09 19:06:00|324.61|322.61|324.57|322.57|324.61|322.61|324.53|322.53|15
1728500770000|2024-10-09 19:06:10|324.56|322.56|324.59|322.59|324.59|322.59|324.52|322.52|17
1728500780000|2024-10-09 19:06:20|324.57|322.57|324.63|322.63|324.65|322.65|324.55|322.55|10
1728500790000|2024-10-09 19:06:30|324.62|322.62|324.53|322.53|324.62|322.62|324.53|322.53|7
1728500800000|2024-10-09 19:06:40|324.54|322.54|324.51|322.51|324.55|322.55|324.49|322.49|8
1728500810000|2024-10-09 19:06:50|324.5|322.5|324.32|322.32|324.5|322.5|324.3|322.3|13
1728500820000|2024-10-09 19:07:00|324.35|322.35|324.32|322.32|324.35|322.35|324.26|322.26|20
1728500830000|2024-10-09 19:07:10|324.33|322.33|324.24|322.24|324.33|322.33|324.24|322.24|16
1728500840000|2024-10-09 19:07:20|324.21|322.21|324.34|322.34|324.36|322.36|324.19|322.19|12
1728500850000|2024-10-09 19:07:30|324.35|322.35|324.3|322.3|324.35|322.35|324.2|322.2|10
1728500860000|2024-10-09 19:07:40|324.31|322.31|324.35|322.35|324.37|322.37|324.3|322.3|18
1728500870000|2024-10-09 19:07:50|324.34|322.34|324.33|322.33|324.37|322.37|324.32|322.32|12
1728500880000|2024-10-09 19:08:00|324.31|322.31|324.36|322.36|324.39|322.39|324.21|322.21|14
1728500890000|2024-10-09 19:08:10|324.37|322.37|324.42|322.42|324.42|322.42|324.36|322.36|15
1728500900000|2024-10-09 19:08:20|324.41|322.41|324.45|322.45|324.47|322.47|324.39|322.39|12
1728500910000|2024-10-09 19:08:30|324.46|322.46|324.52|322.52|324.55|322.55|324.45|322.45|12
1728500920000|2024-10-09 19:08:40|324.49|322.49|324.43|322.43|324.49|322.49|324.43|322.43|8
1728500930000|2024-10-09 19:08:50|324.42|322.42|324.36|322.36|324.42|322.42|324.36|322.36|4
1728500940000|2024-10-09 19:09:00|324.34|322.34|324.44|322.44|324.44|322.44|324.3|322.3|10
1728500950000|2024-10-09 19:09:10|324.42|322.42|324.51|322.51|324.55|322.55|324.42|322.42|12
1728500960000|2024-10-09 19:09:20|324.5|322.5|324.47|322.47|324.51|322.51|324.47|322.47|6
1728500970000|2024-10-09 19:09:30|324.43|322.43|324.29|322.29|324.43|322.43|324.29|322.29|10
1728500980000|2024-10-09 19:09:40|324.3|322.3|324.27|322.27|324.3|322.3|324.27|322.27|10
1728500990000|2024-10-09 19:09:50|324.28|322.28|324.28|322.28|324.3|322.3|324.27|322.27|5
1728501000000|2024-10-09 19:10:00|324.29|322.29|324.25|322.25|324.36|322.36|324.23|322.23|11
1728501010000|2024-10-09 19:10:10|324.24|322.24|324.13|322.13|324.24|322.24|324.12|322.12|11
1728501020000|2024-10-09 19:10:20|324.11|322.11|324.18|322.18|324.18|322.18|324.1|322.1|17
1728501030000|2024-10-09 19:10:30|324.24|322.24|324.25|322.25|324.26|322.26|324.22|322.22|11
1728501040000|2024-10-09 19:10:40|324.23|322.23|324.32|322.32|324.32|322.32|324.21|322.21|12
1728501050000|2024-10-09 19:10:50|324.35|322.35|324.33|322.33|324.35|322.35|324.33|322.33|9
1728501060000|2024-10-09 19:11:00|324.34|322.34|324.41|322.41|324.43|322.43|324.31|322.31|11
1728501070000|2024-10-09 19:11:10|324.4|322.4|324.41|322.41|324.42|322.42|324.4|322.4|10
1728501080000|2024-10-09 19:11:20|324.42|322.42|324.42|322.42|324.42|322.42|324.41|322.41|3
1728501090000|2024-10-09 19:11:30|324.49|322.49|324.44|322.44|324.5|322.5|324.43|322.43|7
1728501100000|2024-10-09 19:11:40|324.43|322.43|324.42|322.42|324.46|322.46|324.38|322.38|12
1728501110000|2024-10-09 19:11:50|324.43|322.43|324.39|322.39|324.43|322.43|324.39|322.39|11
1728501120000|2024-10-09 19:12:00|324.37|322.37|324.16|322.16|324.37|322.37|324.16|322.16|15
1728501130000|2024-10-09 19:12:10|324.15|322.15|324.23|322.23|324.24|322.24|324.1|322.1|21
1728501140000|2024-10-09 19:12:20|324.24|322.24|324.2|322.2|324.25|322.25|324.2|322.2|19
1728501150000|2024-10-09 19:12:30|324.21|322.21|324.11|322.11|324.21|322.21|324.1|322.1|15
1728501160000|2024-10-09 19:12:40|324.1|322.1|324.1|322.1|324.14|322.14|324.07|322.07|19
1728501170000|2024-10-09 19:12:50|324.11|322.11|324.25|322.25|324.25|322.25|324.11|322.11|16
1728501180000|2024-10-09 19:13:00|324.24|322.24|324.22|322.22|324.27|322.27|324.2|322.2|21
1728501190000|2024-10-09 19:13:10|324.21|322.21|324.19|322.19|324.22|322.22|324.19|322.19|12
1728501200000|2024-10-09 19:13:20|324.21|322.21|324.35|322.35|324.44|322.44|324.19|322.19|20
1728501210000|2024-10-09 19:13:30|324.36|322.36|324.27|322.27|324.39|322.39|324.27|322.27|13
1728501220000|2024-10-09 19:13:40|324.26|322.26|324.28|322.28|324.29|322.29|324.25|322.25|8
1728501230000|2024-10-09 19:13:50|324.29|322.29|324.29|322.29|324.3|322.3|324.27|322.27|7
1728501240000|2024-10-09 19:14:00|324.28|322.28|324.3|322.3|324.3|322.3|324.27|322.27|13
1728501250000|2024-10-09 19:14:10|324.29|322.29|324.27|322.27|324.29|322.29|324.27|322.27|4
1728501260000|2024-10-09 19:14:20|324.28|322.28|324.28|322.28|324.3|322.3|324.27|322.27|12
1728501270000|2024-10-09 19:14:30|324.29|322.29|324.21|322.21|324.29|322.29|324.21|322.21|4
1728501280000|2024-10-09 19:14:40|324.2|322.2|324.09|322.09|324.21|322.21|324.09|322.09|10
1728501290000|2024-10-09 19:14:50|324.08|322.08|324.04|322.04|324.08|322.08|324.04|322.04|2
1728501300000|2024-10-09 19:15:00|324.03|322.03|324.04|322.04|324.05|322.05|323.95|321.95|20
1728501310000|2024-10-09 19:15:10|324.05|322.05|324.04|322.04|324.05|322.05|324.02|322.02|8
1728501320000|2024-10-09 19:15:20|324.06|322.06|324.08|322.08|324.09|322.09|324.05|322.05|10
1728501330000|2024-10-09 19:15:30|324.09|322.09|324.11|322.11|324.24|322.24|324.08|322.08|17
1728501340000|2024-10-09 19:15:40|324.09|322.09|324.18|322.18|324.2|322.2|324.08|322.08|14
1728501350000|2024-10-09 19:15:50|324.19|322.19|324.22|322.22|324.26|322.26|324.19|322.19|16
1728501360000|2024-10-09 19:16:00|324.23|322.23|324.4|322.4|324.4|322.4|324.19|322.19|21
1728501370000|2024-10-09 19:16:10|324.44|322.44|324.41|322.41|324.45|322.45|324.41|322.41|8
1728501380000|2024-10-09 19:16:20|324.43|322.43|324.49|322.49|324.49|322.49|324.41|322.41|9
1728501390000|2024-10-09 19:16:30|324.51|322.51|324.41|322.41|324.51|322.51|324.34|322.34|16
1728501400000|2024-10-09 19:16:40|324.42|322.42|324.44|322.44|324.52|322.52|324.41|322.41|10
1728501410000|2024-10-09 19:16:50|324.41|322.41|324.38|322.38|324.41|322.41|324.34|322.34|9
1728501420000|2024-10-09 19:17:00|324.39|322.39|324.36|322.36|324.39|322.39|324.35|322.35|8
1728501430000|2024-10-09 19:17:10|324.34|322.34|324.35|322.35|324.35|322.35|324.32|322.32|4
1728501440000|2024-10-09 19:17:20|324.37|322.37|324.41|322.41|324.49|322.49|324.37|322.37|9
1728501450000|2024-10-09 19:17:30|324.43|322.43|324.35|322.35|324.43|322.43|324.34|322.34|7
1728501460000|2024-10-09 19:17:40|324.33|322.33|324.42|322.42|324.42|322.42|324.33|322.33|9
1728501470000|2024-10-09 19:17:50|324.41|322.41|324.42|322.42|324.45|322.45|324.41|322.41|10
1728501480000|2024-10-09 19:18:00|324.43|322.43|324.4|322.4|324.43|322.43|324.36|322.36|12
1728501490000|2024-10-09 19:18:10|324.38|322.38|324.3|322.3|324.38|322.38|324.3|322.3|4
1728501500000|2024-10-09 19:18:20|324.31|322.31|324.1|322.1|324.31|322.31|324.08|322.08|15
1728501510000|2024-10-09 19:18:30|324.12|322.12|324.17|322.17|324.19|322.19|324.1|322.1|18
1728501520000|2024-10-09 19:18:40|324.18|322.18|324.18|322.18|324.19|322.19|324.18|322.18|5
1728501530000|2024-10-09 19:18:50|324.19|322.19|324.27|322.27|324.27|322.27|324.18|322.18|21
1728501540000|2024-10-09 19:19:00|324.26|322.26|324.16|322.16|324.26|322.26|324.16|322.16|8
1728501550000|2024-10-09 19:19:10|324.17|322.17|324.26|322.26|324.29|322.29|324.17|322.17|14
1728501560000|2024-10-09 19:19:20|324.28|322.28|324.3|322.3|324.3|322.3|324.26|322.26|5
1728501570000|2024-10-09 19:19:30|324.33|322.33|324.39|322.39|324.39|322.39|324.33|322.33|11
1728501580000|2024-10-09 19:19:40|324.4|322.4|324.41|322.41|324.41|322.41|324.39|322.39|6
1728501590000|2024-10-09 19:19:50|324.44|322.44|324.42|322.42|324.49|322.49|324.42|322.42|10
1728501600000|2024-10-09 19:20:00|324.41|322.41|324.3|322.3|324.41|322.41|324.28|322.28|19
1728501610000|2024-10-09 19:20:10|324.29|322.29|324.18|322.18|324.29|322.29|324.17|322.17|16
1728501620000|2024-10-09 19:20:20|324.19|322.19|324.23|322.23|324.24|322.24|324.19|322.19|8
1728501630000|2024-10-09 19:20:30|324.3|322.3|324.29|322.29|324.31|322.31|324.28|322.28|9
1728501640000|2024-10-09 19:20:40|324.28|322.28|324.27|322.27|324.28|322.28|324.25|322.25|8
1728501650000|2024-10-09 19:20:50|324.28|322.28|324.24|322.24|324.31|322.31|324.24|322.24|7
1728501660000|2024-10-09 19:21:00|324.19|322.19|324.19|322.19|324.19|322.19|324.16|322.16|11
1728501670000|2024-10-09 19:21:10|324.21|322.21|324.17|322.17|324.21|322.21|324.17|322.17|5
1728501680000|2024-10-09 19:21:20|324.18|322.18|324.18|322.18|324.21|322.21|324.16|322.16|10
1728501690000|2024-10-09 19:21:30|324.19|322.19|324.13|322.13|324.2|322.2|324.11|322.11|10
1728501700000|2024-10-09 19:21:40|324.11|322.11|324.2|322.2|324.2|322.2|324.08|322.08|9
1728501710000|2024-10-09 19:21:50|324.22|322.22|324.21|322.21|324.24|322.24|324.2|322.2|14
1728501720000|2024-10-09 19:22:00|324.22|322.22|324.29|322.29|324.38|322.38|324.2|322.2|25
1728501730000|2024-10-09 19:22:10|324.31|322.31|324.21|322.21|324.33|322.33|324.21|322.21|10
1728501740000|2024-10-09 19:22:20|324.19|322.19|324.15|322.15|324.27|322.27|324.15|322.15|19
1728501750000|2024-10-09 19:22:30|324.13|322.13|324.15|322.15|324.15|322.15|324.09|322.09|12
1728501760000|2024-10-09 19:22:40|324.19|322.19|324.2|322.2|324.21|322.21|324.19|322.19|6
1728501770000|2024-10-09 19:22:50|324.22|322.22|324.33|322.33|324.33|322.33|324.21|322.21|9
1728501780000|2024-10-09 19:23:00|324.32|322.32|324.3|322.3|324.33|322.33|324.28|322.28|18
1728501790000|2024-10-09 19:23:10|324.32|322.32|324.24|322.24|324.32|322.32|324.24|322.24|13
1728501800000|2024-10-09 19:23:20|324.18|322.18|324.16|322.16|324.19|322.19|324.16|322.16|10
1728501810000|2024-10-09 19:23:30|324.18|322.18|324.16|322.16|324.18|322.18|324.16|322.16|7
1728501820000|2024-10-09 19:23:40|324.11|322.11|324.12|322.12|324.12|322.12|324.08|322.08|11
1728501830000|2024-10-09 19:23:50|324.13|322.13|324.09|322.09|324.14|322.14|324.07|322.07|9
1728501840000|2024-10-09 19:24:00|324.11|322.11|323.98|321.98|324.12|322.12|323.96|321.96|15
1728501850000|2024-10-09 19:24:10|323.97|321.97|323.89|321.89|323.98|321.98|323.86|321.86|17
1728501860000|2024-10-09 19:24:20|323.87|321.87|323.88|321.88|323.88|321.88|323.8|321.8|17
1728501870000|2024-10-09 19:24:30|323.87|321.87|323.85|321.85|323.9|321.9|323.85|321.85|15
1728501880000|2024-10-09 19:24:40|323.84|321.84|323.86|321.86|323.86|321.86|323.82|321.82|9
1728501890000|2024-10-09 19:24:50|323.85|321.85|323.86|321.86|323.88|321.88|323.85|321.85|10
1728501900000|2024-10-09 19:25:00|323.87|321.87|323.84|321.84|323.87|321.87|323.83|321.83|12
1728501910000|2024-10-09 19:25:10|323.85|321.85|323.79|321.79|323.85|321.85|323.79|321.79|15
1728501920000|2024-10-09 19:25:20|323.82|321.82|323.69|321.69|323.83|321.83|323.69|321.69|18
1728501930000|2024-10-09 19:25:30|323.68|321.68|323.72|321.72|323.72|321.72|323.67|321.67|8
1728501940000|2024-10-09 19:25:40|323.67|321.67|323.7|321.7|323.72|321.72|323.62|321.62|17
1728501950000|2024-10-09 19:25:50|323.68|321.68|323.68|321.68|323.72|321.72|323.63|321.63|13
1728501960000|2024-10-09 19:26:00|323.7|321.7|323.42|321.42|323.7|321.7|323.41|321.41|18
1728501970000|2024-10-09 19:26:10|323.41|321.41|323.35|321.35|323.42|321.42|323.35|321.35|8
1728501980000|2024-10-09 19:26:20|323.34|321.34|323.21|321.21|323.35|321.35|323.21|321.21|12
1728501990000|2024-10-09 19:26:30|323.2|321.2|323.12|321.12|323.21|321.21|323.09|321.09|18
1728502000000|2024-10-09 19:26:40|323.13|321.13|323.12|321.12|323.24|321.24|323.11|321.11|22
1728502010000|2024-10-09 19:26:50|323.13|321.13|323.1|321.1|323.13|321.13|323.1|321.1|7
1728502020000|2024-10-09 19:27:00|323.12|321.12|323.1|321.1|323.16|321.16|323.08|321.08|17
1728502030000|2024-10-09 19:27:10|323.11|321.11|323.24|321.24|323.25|321.25|323.09|321.09|23
1728502040000|2024-10-09 19:27:20|323.27|321.27|323.45|321.45|323.45|321.45|323.27|321.27|23
1728502050000|2024-10-09 19:27:30|323.46|321.46|323.52|321.52|323.54|321.54|323.46|321.46|23
1728502060000|2024-10-09 19:27:40|323.53|321.53|323.71|321.71|323.71|321.71|323.53|321.53|21
1728502070000|2024-10-09 19:27:50|323.7|321.7|323.99|321.99|324.02|322.02|323.7|321.7|18
1728502080000|2024-10-09 19:28:00|324|322|323.98|321.98|324|322|323.97|321.97|16
1728502090000|2024-10-09 19:28:10|323.97|321.97|323.95|321.95|323.99|321.99|323.94|321.94|14
1728502100000|2024-10-09 19:28:20|323.96|321.96|323.96|321.96|323.97|321.97|323.95|321.95|4
1728502110000|2024-10-09 19:28:30|323.97|321.97|323.99|321.99|324.03|322.03|323.97|321.97|8
1728502120000|2024-10-09 19:28:40|324|322|324.07|322.07|324.12|322.12|324|322|16
1728502130000|2024-10-09 19:28:50|324.09|322.09|324.11|322.11|324.12|322.12|324.09|322.09|8
1728502140000|2024-10-09 19:29:00|324.1|322.1|324.01|322.01|324.1|322.1|324|322|8
1728502150000|2024-10-09 19:29:10|324|322|323.86|321.86|324|322|323.85|321.85|19
1728502160000|2024-10-09 19:29:20|323.85|321.85|323.83|321.83|323.85|321.85|323.79|321.79|11
1728502170000|2024-10-09 19:29:30|323.82|321.82|323.86|321.86|323.88|321.88|323.8|321.8|12
1728502180000|2024-10-09 19:29:40|323.85|321.85|323.81|321.81|323.86|321.86|323.81|321.81|9
1728502190000|2024-10-09 19:29:50|323.82|321.82|323.81|321.81|323.83|321.83|323.81|321.81|4
1728502200000|2024-10-09 19:30:00|323.82|321.82|323.83|321.83|323.87|321.87|323.81|321.81|10
1728502210000|2024-10-09 19:30:10|323.82|321.82|323.81|321.81|323.83|321.83|323.8|321.8|12
1728502220000|2024-10-09 19:30:20|323.82|321.82|323.79|321.79|323.86|321.86|323.79|321.79|18
1728502230000|2024-10-09 19:30:30|323.77|321.77|323.82|321.82|323.83|321.83|323.68|321.68|11
1728502240000|2024-10-09 19:30:40|323.87|321.87|323.94|321.94|323.95|321.95|323.87|321.87|20
1728502250000|2024-10-09 19:30:50|323.92|321.92|323.93|321.93|323.95|321.95|323.92|321.92|8
1728502260000|2024-10-09 19:31:00|323.94|321.94|323.94|321.94|323.94|321.94|323.89|321.89|12
1728502270000|2024-10-09 19:31:10|323.95|321.95|323.97|321.97|323.98|321.98|323.94|321.94|9
1728502280000|2024-10-09 19:31:20|323.98|321.98|324.04|322.04|324.06|322.06|323.98|321.98|22
1728502290000|2024-10-09 19:31:30|324.05|322.05|324.21|322.21|324.21|322.21|324.05|322.05|12
1728502300000|2024-10-09 19:31:40|324.2|322.2|324.2|322.2|324.21|322.21|324.17|322.17|13
1728502310000|2024-10-09 19:31:50|324.21|322.21|324.29|322.29|324.3|322.3|324.17|322.17|17
1728502320000|2024-10-09 19:32:00|324.28|322.28|324.24|322.24|324.28|322.28|324.23|322.23|11
1728502330000|2024-10-09 19:32:10|324.25|322.25|324.23|322.23|324.31|322.31|324.23|322.23|16
1728502340000|2024-10-09 19:32:20|324.21|322.21|324.21|322.21|324.21|322.21|324.14|322.14|14
1728502350000|2024-10-09 19:32:30|324.22|322.22|324.3|322.3|324.31|322.31|324.22|322.22|15
1728502360000|2024-10-09 19:32:40|324.32|322.32|324.38|322.38|324.39|322.39|324.3|322.3|10
1728502370000|2024-10-09 19:32:50|324.37|322.37|324.33|322.33|324.39|322.39|324.32|322.32|11
1728502380000|2024-10-09 19:33:00|324.37|322.37|324.4|322.4|324.45|322.45|324.36|322.36|20
1728502390000|2024-10-09 19:33:10|324.42|322.42|324.28|322.28|324.42|322.42|324.28|322.28|6
1728502400000|2024-10-09 19:33:20|324.27|322.27|324.29|322.29|324.29|322.29|324.27|322.27|9
1728502410000|2024-10-09 19:33:30|324.27|322.27|324.18|322.18|324.29|322.29|324.16|322.16|15
1728502420000|2024-10-09 19:33:40|324.19|322.19|324.28|322.28|324.28|322.28|324.19|322.19|18
1728502430000|2024-10-09 19:33:50|324.27|322.27|324.34|322.34|324.36|322.36|324.27|322.27|17
1728502440000|2024-10-09 19:34:00|324.35|322.35|324.4|322.4|324.42|322.42|324.34|322.34|8
1728502450000|2024-10-09 19:34:10|324.43|322.43|324.31|322.31|324.43|322.43|324.3|322.3|13
1728502460000|2024-10-09 19:34:20|324.32|322.32|324.42|322.42|324.42|322.42|324.32|322.32|15
1728502470000|2024-10-09 19:34:30|324.41|322.41|324.39|322.39|324.49|322.49|324.38|322.38|15
1728502480000|2024-10-09 19:34:40|324.38|322.38|324.41|322.41|324.43|322.43|324.38|322.38|9
1728502490000|2024-10-09 19:34:50|324.4|322.4|324.43|322.43|324.44|322.44|324.38|322.38|14
1728502500000|2024-10-09 19:35:00|324.41|322.41|324.43|322.43|324.45|322.45|324.39|322.39|18
1728502510000|2024-10-09 19:35:10|324.44|322.44|324.45|322.45|324.46|322.46|324.43|322.43|12
1728502520000|2024-10-09 19:35:20|324.44|322.44|324.34|322.34|324.44|322.44|324.28|322.28|13
1728502530000|2024-10-09 19:35:30|324.33|322.33|324.32|322.32|324.34|322.34|324.32|322.32|5
1728502540000|2024-10-09 19:35:40|324.33|322.33|324.2|322.2|324.33|322.33|324.2|322.2|6
1728502550000|2024-10-09 19:35:50|324.21|322.21|324.19|322.19|324.21|322.21|324.18|322.18|6
1728502560000|2024-10-09 19:36:00|324.24|322.24|324.12|322.12|324.24|322.24|324.11|322.11|16
1728502570000|2024-10-09 19:36:10|324.13|322.13|324.1|322.1|324.13|322.13|324.1|322.1|3
1728502580000|2024-10-09 19:36:20|324.09|322.09|324.1|322.1|324.1|322.1|324.05|322.05|8
1728502590000|2024-10-09 19:36:30|324.08|322.08|324.08|322.08|324.08|322.08|324.08|322.08|1
1728502600000|2024-10-09 19:36:40|324.06|322.06|324|322|324.07|322.07|324|322|11
1728502610000|2024-10-09 19:36:50|324.01|322.01|324.07|322.07|324.07|322.07|324.01|322.01|7
1728502620000|2024-10-09 19:37:00|324.05|322.05|324.05|322.05|324.07|322.07|324.04|322.04|10
1728502630000|2024-10-09 19:37:10|324.06|322.06|324.07|322.07|324.07|322.07|324.05|322.05|6
1728502640000|2024-10-09 19:37:20|324.1|322.1|324.14|322.14|324.15|322.15|324.1|322.1|8
1728502650000|2024-10-09 19:37:30|324.15|322.15|324.15|322.15|324.15|322.15|324.14|322.14|11
1728502660000|2024-10-09 19:37:40|324.16|322.16|324.3|322.3|324.3|322.3|324.16|322.16|9
1728502670000|2024-10-09 19:37:50|324.31|322.31|324.34|322.34|324.35|322.35|324.3|322.3|12
1728502680000|2024-10-09 19:38:00|324.36|322.36|324.28|322.28|324.37|322.37|324.23|322.23|8
1728502690000|2024-10-09 19:38:10|324.26|322.26|324.22|322.22|324.26|322.26|324.21|322.21|7
1728502700000|2024-10-09 19:38:20|324.25|322.25|324.32|322.32|324.32|322.32|324.25|322.25|7
1728502710000|2024-10-09 19:38:30|324.33|322.33|324.34|322.34|324.34|322.34|324.31|322.31|13
1728502720000|2024-10-09 19:38:40|324.33|322.33|324.32|322.32|324.37|322.37|324.31|322.31|7
1728502730000|2024-10-09 19:38:50|324.33|322.33|324.34|322.34|324.37|322.37|324.32|322.32|11
1728502740000|2024-10-09 19:39:00|324.37|322.37|324.42|322.42|324.43|322.43|324.35|322.35|17
1728502750000|2024-10-09 19:39:10|324.43|322.43|324.49|322.49|324.49|322.49|324.42|322.42|9
1728502760000|2024-10-09 19:39:20|324.48|322.48|324.47|322.47|324.48|322.48|324.47|322.47|2
1728502770000|2024-10-09 19:39:30|324.48|322.48|324.48|322.48|324.48|322.48|324.46|322.46|3
1728502780000|2024-10-09 19:39:40|324.47|322.47|324.37|322.37|324.47|322.47|324.37|322.37|4
1728502800000|2024-10-09 19:40:00|324.38|322.38|324.5|322.5|324.5|322.5|324.38|322.38|18
1728502810000|2024-10-09 19:40:10|324.47|322.47|324.42|322.42|324.47|322.47|324.42|322.42|13
1728502820000|2024-10-09 19:40:20|324.41|322.41|324.47|322.47|324.51|322.51|324.37|322.37|19
1728502830000|2024-10-09 19:40:30|324.46|322.46|324.36|322.36|324.47|322.47|324.32|322.32|15
1728502840000|2024-10-09 19:40:40|324.35|322.35|324.44|322.44|324.46|322.46|324.35|322.35|15
1728502850000|2024-10-09 19:40:50|324.45|322.45|324.48|322.48|324.48|322.48|324.44|322.44|7
1728502860000|2024-10-09 19:41:00|324.47|322.47|324.48|322.48|324.48|322.48|324.47|322.47|2
1728502870000|2024-10-09 19:41:10|324.46|322.46|324.36|322.36|324.48|322.48|324.35|322.35|11
1728502880000|2024-10-09 19:41:20|324.37|322.37|324.48|322.48|324.48|322.48|324.37|322.37|9
1728502890000|2024-10-09 19:41:30|324.47|322.47|324.48|322.48|324.48|322.48|324.47|322.47|10
1728502900000|2024-10-09 19:41:40|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1728502910000|2024-10-09 19:41:50|324.48|322.48|324.52|322.52|324.53|322.53|324.46|322.46|14
1728502920000|2024-10-09 19:42:00|324.51|322.51|324.38|322.38|324.53|322.53|324.38|322.38|12
1728502930000|2024-10-09 19:42:10|324.39|322.39|324.43|322.43|324.43|322.43|324.39|322.39|11
1728502940000|2024-10-09 19:42:20|324.42|322.42|324.46|322.46|324.46|322.46|324.42|322.42|10
1728502950000|2024-10-09 19:42:30|324.47|322.47|324.5|322.5|324.52|322.52|324.46|322.46|15
1728502960000|2024-10-09 19:42:40|324.49|322.49|324.42|322.42|324.49|322.49|324.41|322.41|7
1728502970000|2024-10-09 19:42:50|324.43|322.43|324.45|322.45|324.45|322.45|324.4|322.4|9
1728502980000|2024-10-09 19:43:00|324.46|322.46|324.54|322.54|324.55|322.55|324.46|322.46|15
1728502990000|2024-10-09 19:43:10|324.55|322.55|324.58|322.58|324.58|322.58|324.55|322.55|11
1728503000000|2024-10-09 19:43:20|324.57|322.57|324.57|322.57|324.58|322.58|324.57|322.57|9
1728503010000|2024-10-09 19:43:30|324.54|322.54|324.54|322.54|324.55|322.55|324.53|322.53|4
1728503020000|2024-10-09 19:43:40|324.55|322.55|324.57|322.57|324.57|322.57|324.55|322.55|2
1728503030000|2024-10-09 19:43:50|324.56|322.56|324.53|322.53|324.57|322.57|324.53|322.53|4
1728503040000|2024-10-09 19:44:00|324.52|322.52|324.5|322.5|324.52|322.52|324.47|322.47|13
1728503050000|2024-10-09 19:44:10|324.51|322.51|324.53|322.53|324.53|322.53|324.51|322.51|7
1728503060000|2024-10-09 19:44:20|324.56|322.56|324.56|322.56|324.56|322.56|324.56|322.56|1
1728503070000|2024-10-09 19:44:30|324.51|322.51|324.77|322.77|324.77|322.77|324.46|322.46|13
1728503080000|2024-10-09 19:44:40|324.78|322.78|324.88|322.88|324.9|322.9|324.78|322.78|13
1728503090000|2024-10-09 19:44:50|324.89|322.89|324.93|322.93|324.94|322.94|324.89|322.89|8
1728503100000|2024-10-09 19:45:00|324.94|322.94|324.93|322.93|325.01|323.01|324.9|322.9|12
1728503110000|2024-10-09 19:45:10|324.92|322.92|324.92|322.92|324.96|322.96|324.91|322.91|10
1728503120000|2024-10-09 19:45:20|324.88|322.88|324.66|322.66|324.88|322.88|324.63|322.63|17
1728503130000|2024-10-09 19:45:30|324.65|322.65|324.63|322.63|324.66|322.66|324.63|322.63|14
1728503140000|2024-10-09 19:45:40|324.6|322.6|324.51|322.51|324.6|322.6|324.45|322.45|20
1728503150000|2024-10-09 19:45:50|324.5|322.5|324.5|322.5|324.5|322.5|324.48|322.48|11
1728503160000|2024-10-09 19:46:00|324.49|322.49|324.45|322.45|324.49|322.49|324.45|322.45|5
1728503170000|2024-10-09 19:46:10|324.42|322.42|324.39|322.39|324.42|322.42|324.36|322.36|13
1728503180000|2024-10-09 19:46:20|324.4|322.4|324.41|322.41|324.42|322.42|324.4|322.4|9
1728503190000|2024-10-09 19:46:30|324.42|322.42|324.42|322.42|324.42|322.42|324.4|322.4|6
1728503200000|2024-10-09 19:46:40|324.43|322.43|324.49|322.49|324.49|322.49|324.43|322.43|8
1728503210000|2024-10-09 19:46:50|324.47|322.47|324.34|322.34|324.51|322.51|324.34|322.34|7
1728503220000|2024-10-09 19:47:00|324.32|322.32|324.41|322.41|324.42|322.42|324.3|322.3|16
1728503230000|2024-10-09 19:47:10|324.47|322.47|324.47|322.47|324.49|322.49|324.47|322.47|5
1728503240000|2024-10-09 19:47:20|324.49|322.49|324.54|322.54|324.55|322.55|324.48|322.48|8
1728503250000|2024-10-09 19:47:30|324.53|322.53|324.45|322.45|324.53|322.53|324.42|322.42|9
1728503260000|2024-10-09 19:47:40|324.46|322.46|324.47|322.47|324.48|322.48|324.46|322.46|4
1728503270000|2024-10-09 19:47:50|324.45|322.45|324.31|322.31|324.45|322.45|324.31|322.31|6
1728503280000|2024-10-09 19:48:00|324.3|322.3|324.29|322.29|324.3|322.3|324.23|322.23|12
1728503290000|2024-10-09 19:48:10|324.3|322.3|324.31|322.31|324.32|322.32|324.3|322.3|3
1728503300000|2024-10-09 19:48:20|324.3|322.3|324.41|322.41|324.41|322.41|324.3|322.3|11
1728503310000|2024-10-09 19:48:30|324.44|322.44|324.49|322.49|324.49|322.49|324.43|322.43|17
1728503320000|2024-10-09 19:48:40|324.5|322.5|324.56|322.56|324.57|322.57|324.49|322.49|9
1728503330000|2024-10-09 19:48:50|324.59|322.59|324.59|322.59|324.59|322.59|324.57|322.57|5
1728503340000|2024-10-09 19:49:00|324.58|322.58|324.59|322.59|324.59|322.59|324.57|322.57|4
1728503350000|2024-10-09 19:49:10|324.57|322.57|324.58|322.58|324.58|322.58|324.57|322.57|2
1728503360000|2024-10-09 19:49:20|324.57|322.57|324.58|322.58|324.58|322.58|324.56|322.56|6
1728503370000|2024-10-09 19:49:30|324.57|322.57|324.57|322.57|324.57|322.57|324.57|322.57|1
1728503380000|2024-10-09 19:49:40|324.58|322.58|324.62|322.62|324.63|322.63|324.58|322.58|12
1728503390000|2024-10-09 19:49:50|324.6|322.6|324.58|322.58|324.62|322.62|324.56|322.56|17
1728503400000|2024-10-09 19:50:00|324.61|322.61|324.53|322.53|324.61|322.61|324.53|322.53|11
1728503430000|2024-10-09 19:50:30|324.52|322.52|324.52|322.52|324.52|322.52|324.52|322.52|1
1728503440000|2024-10-09 19:50:40|324.51|322.51|324.46|322.46|324.52|322.52|324.46|322.46|7
1728503450000|2024-10-09 19:50:50|324.5|322.5|324.49|322.49|324.53|322.53|324.49|322.49|7
1728503460000|2024-10-09 19:51:00|324.48|322.48|324.28|322.28|324.48|322.48|324.28|322.28|16
1728503470000|2024-10-09 19:51:10|324.27|322.27|324.25|322.25|324.27|322.27|324.24|322.24|11
1728503480000|2024-10-09 19:51:20|324.26|322.26|324.23|322.23|324.26|322.26|324.22|322.22|6
1728503490000|2024-10-09 19:51:30|324.24|322.24|324.24|322.24|324.24|322.24|324.24|322.24|1
1728503500000|2024-10-09 19:51:40|324.25|322.25|324.29|322.29|324.29|322.29|324.25|322.25|6
1728503510000|2024-10-09 19:51:50|324.3|322.3|324.29|322.29|324.31|322.31|324.29|322.29|10
1728503520000|2024-10-09 19:52:00|324.3|322.3|324.45|322.45|324.45|322.45|324.3|322.3|14
1728503530000|2024-10-09 19:52:10|324.46|322.46|324.47|322.47|324.48|322.48|324.46|322.46|15
1728503540000|2024-10-09 19:52:20|324.44|322.44|324.49|322.49|324.52|322.52|324.44|322.44|10
1728503550000|2024-10-09 19:52:30|324.48|322.48|324.53|322.53|324.56|322.56|324.45|322.45|15
1728503560000|2024-10-09 19:52:40|324.54|322.54|324.54|322.54|324.54|322.54|324.53|322.53|9
1728503570000|2024-10-09 19:52:50|324.55|322.55|324.56|322.56|324.57|322.57|324.55|322.55|5
1728503580000|2024-10-09 19:53:00|324.54|322.54|324.56|322.56|324.56|322.56|324.53|322.53|6
1728503590000|2024-10-09 19:53:10|324.57|322.57|324.59|322.59|324.65|322.65|324.57|322.57|21
1728503600000|2024-10-09 19:53:20|324.58|322.58|324.65|322.65|324.66|322.66|324.57|322.57|20
1728503610000|2024-10-09 19:53:30|324.66|322.66|324.63|322.63|324.66|322.66|324.63|322.63|4
1728503620000|2024-10-09 19:53:40|324.64|322.64|324.65|322.65|324.67|322.67|324.64|322.64|8
1728503630000|2024-10-09 19:53:50|324.64|322.64|324.66|322.66|324.68|322.68|324.64|322.64|16
1728503640000|2024-10-09 19:54:00|324.67|322.67|324.67|322.67|324.71|322.71|324.66|322.66|12
1728503650000|2024-10-09 19:54:10|324.66|322.66|324.67|322.67|324.68|322.68|324.66|322.66|8
1728503660000|2024-10-09 19:54:20|324.66|322.66|324.66|322.66|324.67|322.67|324.66|322.66|5
1728503670000|2024-10-09 19:54:30|324.67|322.67|324.68|322.68|324.68|322.68|324.66|322.66|6
1728503680000|2024-10-09 19:54:40|324.72|322.72|324.7|322.7|324.73|322.73|324.7|322.7|12
1728503690000|2024-10-09 19:54:50|324.69|322.69|324.64|322.64|324.69|322.69|324.63|322.63|15
1728503700000|2024-10-09 19:55:00|324.69|322.69|324.64|322.64|324.69|322.69|324.58|322.58|19
1728503710000|2024-10-09 19:55:10|324.62|322.62|324.67|322.67|324.67|322.67|324.62|322.62|16
1728503720000|2024-10-09 19:55:20|324.68|322.68|324.68|322.68|324.68|322.68|324.67|322.67|5
1728503730000|2024-10-09 19:55:30|324.67|322.67|324.52|322.52|324.67|322.67|324.52|322.52|16
1728503740000|2024-10-09 19:55:40|324.53|322.53|324.49|322.49|324.55|322.55|324.48|322.48|21
1728503750000|2024-10-09 19:55:50|324.48|322.48|324.53|322.53|324.54|322.54|324.48|322.48|15
1728503760000|2024-10-09 19:56:00|324.52|322.52|324.52|322.52|324.53|322.53|324.51|322.51|7
1728503770000|2024-10-09 19:56:10|324.5|322.5|324.7|322.7|324.7|322.7|324.46|322.46|15
1728503780000|2024-10-09 19:56:20|324.69|322.69|324.8|322.8|324.8|322.8|324.69|322.69|9
1728503790000|2024-10-09 19:56:30|324.81|322.81|324.73|322.73|324.82|322.82|324.72|322.72|15
1728503800000|2024-10-09 19:56:40|324.72|322.72|324.74|322.74|324.76|322.76|324.72|322.72|10
1728503810000|2024-10-09 19:56:50|324.75|322.75|324.75|322.75|324.77|322.77|324.74|322.74|9
1728503820000|2024-10-09 19:57:00|324.76|322.76|324.74|322.74|324.76|322.76|324.74|322.74|5
1728503830000|2024-10-09 19:57:10|324.73|322.73|324.72|322.72|324.74|322.74|324.72|322.72|12
1728503840000|2024-10-09 19:57:20|324.73|322.73|324.74|322.74|324.76|322.76|324.67|322.67|11
1728503850000|2024-10-09 19:57:30|324.73|322.73|324.76|322.76|324.76|322.76|324.73|322.73|6
1728503860000|2024-10-09 19:57:40|324.75|322.75|324.76|322.76|324.79|322.79|324.73|322.73|11
1728503870000|2024-10-09 19:57:50|324.77|322.77|324.77|322.77|324.78|322.78|324.76|322.76|5
1728503880000|2024-10-09 19:58:00|324.78|322.78|324.74|322.74|324.78|322.78|324.73|322.73|10
1728503890000|2024-10-09 19:58:10|324.75|322.75|324.61|322.61|324.75|322.75|324.61|322.61|9
1728503900000|2024-10-09 19:58:20|324.6|322.6|324.7|322.7|324.7|322.7|324.57|322.57|19
1728503910000|2024-10-09 19:58:30|324.68|322.68|324.65|322.65|324.69|322.69|324.65|322.65|16
1728503920000|2024-10-09 19:58:40|324.66|322.66|324.83|322.83|324.83|322.83|324.65|322.65|17
1728503930000|2024-10-09 19:58:50|324.84|322.84|324.86|322.86|324.88|322.88|324.81|322.81|15
1728503940000|2024-10-09 19:59:00|324.85|322.85|324.61|322.61|324.85|322.85|324.61|322.61|16
1728503950000|2024-10-09 19:59:10|324.6|322.6|324.59|322.59|324.61|322.61|324.58|322.58|7
1728503960000|2024-10-09 19:59:20|324.61|322.61|324.62|322.62|324.69|322.69|324.61|322.61|15
1728503970000|2024-10-09 19:59:30|324.61|322.61|324.81|322.81|324.81|322.81|324.61|322.61|23
1728503980000|2024-10-09 19:59:40|324.9|322.9|324.84|322.84|324.9|322.9|324.81|322.81|13
1728503990000|2024-10-09 19:59:50|324.86|322.86|324.9|322.9|324.93|322.93|324.86|322.86|16
1728504000000|2024-10-09 20:00:00|324.89|322.89|324.7|322.7|324.89|322.89|324.64|322.64|17
1728504010000|2024-10-09 20:00:10|324.69|322.69|324.61|322.61|324.7|322.7|324.56|322.56|19
1728504020000|2024-10-09 20:00:20|324.62|322.62|324.53|322.53|324.62|322.62|324.53|322.53|8
1728504030000|2024-10-09 20:00:30|324.54|322.54|324.6|322.6|324.6|322.6|324.53|322.53|16
1728504040000|2024-10-09 20:00:40|324.63|322.63|324.64|322.64|324.67|322.67|324.63|322.63|11
1728504050000|2024-10-09 20:00:50|324.67|322.67|324.66|322.66|324.7|322.7|324.66|322.66|8
1728504060000|2024-10-09 20:01:00|324.65|322.65|324.52|322.52|324.65|322.65|324.52|322.52|8
1728504070000|2024-10-09 20:01:10|324.5|322.5|324.55|322.55|324.56|322.56|324.43|322.43|12
1728504080000|2024-10-09 20:01:20|324.56|322.56|324.57|322.57|324.59|322.59|324.54|322.54|12
1728504090000|2024-10-09 20:01:30|324.58|322.58|324.53|322.53|324.6|322.6|324.53|322.53|13
1728504100000|2024-10-09 20:01:40|324.52|322.52|324.46|322.46|324.52|322.52|324.44|322.44|6
1728504110000|2024-10-09 20:01:50|324.45|322.45|324.23|322.23|324.46|322.46|324.23|322.23|11
1728504120000|2024-10-09 20:02:00|324.21|322.21|324.16|322.16|324.21|322.21|324.07|322.07|13
1728504130000|2024-10-09 20:02:10|324.17|322.17|324.21|322.21|324.24|322.24|324.16|322.16|17
1728504140000|2024-10-09 20:02:20|324.22|322.22|324.24|322.24|324.3|322.3|324.22|322.22|11
1728504150000|2024-10-09 20:02:30|324.23|322.23|324.14|322.14|324.24|322.24|324.13|322.13|11
1728504160000|2024-10-09 20:02:40|324.15|322.15|324.16|322.16|324.16|322.16|324.15|322.15|2
1728504170000|2024-10-09 20:02:50|324.18|322.18|324.15|322.15|324.18|322.18|324.12|322.12|9
1728504180000|2024-10-09 20:03:00|324.14|322.14|324.15|322.15|324.17|322.17|324.12|322.12|9
1728504190000|2024-10-09 20:03:10|324.14|322.14|324.04|322.04|324.14|322.14|324|322|8
1728504200000|2024-10-09 20:03:20|324.06|322.06|324.06|322.06|324.09|322.09|324.05|322.05|10
1728504210000|2024-10-09 20:03:30|324.07|322.07|324.13|322.13|324.13|322.13|324.03|322.03|11
1728504220000|2024-10-09 20:03:40|324.12|322.12|324.04|322.04|324.12|322.12|324.04|322.04|11
1728504230000|2024-10-09 20:03:50|324.05|322.05|324.06|322.06|324.06|322.06|324.01|322.01|13
1728504240000|2024-10-09 20:04:00|324.08|322.08|324.32|322.32|324.32|322.32|324.08|322.08|17
1728504250000|2024-10-09 20:04:10|324.31|322.31|324.42|322.42|324.46|322.46|324.31|322.31|10
1728504260000|2024-10-09 20:04:20|324.4|322.4|324.39|322.39|324.4|322.4|324.39|322.39|2
1728504270000|2024-10-09 20:04:30|324.38|322.38|324.38|322.38|324.38|322.38|324.38|322.38|1
1728504280000|2024-10-09 20:04:40|324.4|322.4|324.41|322.41|324.41|322.41|324.4|322.4|2
1728504290000|2024-10-09 20:04:50|324.42|322.42|324.39|322.39|324.43|322.43|324.39|322.39|6
1728504300000|2024-10-09 20:05:00|324.4|322.4|324.39|322.39|324.41|322.41|324.39|322.39|6
1728504310000|2024-10-09 20:05:10|324.38|322.38|324.39|322.39|324.39|322.39|324.35|322.35|8
1728504320000|2024-10-09 20:05:20|324.41|322.41|324.4|322.4|324.41|322.41|324.4|322.4|2
1728504330000|2024-10-09 20:05:30|324.41|322.41|324.41|322.41|324.41|322.41|324.41|322.41|1
1728504340000|2024-10-09 20:05:40|324.42|322.42|324.39|322.39|324.42|322.42|324.39|322.39|2
1728504350000|2024-10-09 20:05:50|324.37|322.37|324.37|322.37|324.37|322.37|324.37|322.37|1
1728504360000|2024-10-09 20:06:00|324.31|322.31|324.3|322.3|324.31|322.31|324.3|322.3|2
1728504370000|2024-10-09 20:06:10|324.33|322.33|324.32|322.32|324.33|322.33|324.31|322.31|11
1728504380000|2024-10-09 20:06:20|324.31|322.31|324.34|322.34|324.36|322.36|324.3|322.3|6
1728504390000|2024-10-09 20:06:30|324.33|322.33|324.34|322.34|324.35|322.35|324.33|322.33|3
1728504400000|2024-10-09 20:06:40|324.39|322.39|324.41|322.41|324.41|322.41|324.38|322.38|5
1728504410000|2024-10-09 20:06:50|324.39|322.39|324.39|322.39|324.41|322.41|324.39|322.39|20
1728504420000|2024-10-09 20:07:00|324.4|322.4|324.4|322.4|324.41|322.41|324.39|322.39|8
1728504430000|2024-10-09 20:07:10|324.41|322.41|324.39|322.39|324.42|322.42|324.39|322.39|4
1728504440000|2024-10-09 20:07:20|324.38|322.38|324.35|322.35|324.39|322.39|324.34|322.34|10
1728504450000|2024-10-09 20:07:30|324.34|322.34|324.32|322.32|324.39|322.39|324.29|322.29|6
1728504460000|2024-10-09 20:07:40|324.31|322.31|324.09|322.09|324.36|322.36|324.09|322.09|8
1728504470000|2024-10-09 20:07:50|324.08|322.08|324.08|322.08|324.08|322.08|324.08|322.08|1
1728504480000|2024-10-09 20:08:00|324.07|322.07|324.07|322.07|324.07|322.07|324.07|322.07|1
1728504490000|2024-10-09 20:08:10|324.06|322.06|324.06|322.06|324.09|322.09|324.06|322.06|3
1728504540000|2024-10-09 20:09:00|324.09|322.09|324.06|322.06|324.09|322.09|324.06|322.06|5
1728504550000|2024-10-09 20:09:10|324.03|322.03|324.06|322.06|324.06|322.06|324.03|322.03|2
1728504560000|2024-10-09 20:09:20|324.05|322.05|324.09|322.09|324.09|322.09|324.05|322.05|3
1728504600000|2024-10-09 20:10:00|324.08|322.08|324.06|322.06|324.09|322.09|324.06|322.06|3
1728504610000|2024-10-09 20:10:10|324.09|322.09|324.09|322.09|324.09|322.09|324.09|322.09|1
1728504620000|2024-10-09 20:10:20|324.12|322.12|324.12|322.12|324.12|322.12|324.11|322.11|3
1728504630000|2024-10-09 20:10:30|324.1|322.1|324.06|322.06|324.11|322.11|324.06|322.06|9
1728504640000|2024-10-09 20:10:40|324.05|322.05|323.91|321.91|324.05|322.05|323.88|321.88|12
1728504650000|2024-10-09 20:10:50|323.92|321.92|323.89|321.89|323.92|321.92|323.88|321.88|5
1728504660000|2024-10-09 20:11:00|323.87|321.87|323.82|321.82|323.87|321.87|323.81|321.81|12
1728504670000|2024-10-09 20:11:10|323.85|321.85|323.85|321.85|323.91|321.91|323.85|321.85|7
1728504680000|2024-10-09 20:11:20|323.86|321.86|323.92|321.92|323.92|321.92|323.85|321.85|8
1728504690000|2024-10-09 20:11:30|323.94|321.94|323.89|321.89|323.95|321.95|323.88|321.88|14
1728504700000|2024-10-09 20:11:40|323.9|321.9|323.9|321.9|323.9|321.9|323.89|321.89|15
1728504710000|2024-10-09 20:11:50|323.89|321.89|323.89|321.89|323.89|321.89|323.86|321.86|13
1728504720000|2024-10-09 20:12:00|323.88|321.88|323.82|321.82|323.88|321.88|323.82|321.82|12
1728504730000|2024-10-09 20:12:10|323.81|321.81|323.88|321.88|323.91|321.91|323.81|321.81|9
1728504740000|2024-10-09 20:12:20|323.89|321.89|323.74|321.74|323.89|321.89|323.72|321.72|12
1728504750000|2024-10-09 20:12:30|323.75|321.75|323.59|321.59|323.75|321.75|323.55|321.55|16
1728504760000|2024-10-09 20:12:40|323.6|321.6|323.58|321.58|323.61|321.61|323.58|321.58|10
1728504770000|2024-10-09 20:12:50|323.59|321.59|323.59|321.59|323.6|321.6|323.56|321.56|16
1728504780000|2024-10-09 20:13:00|323.6|321.6|323.72|321.72|323.72|321.72|323.56|321.56|11
1728504790000|2024-10-09 20:13:10|323.7|321.7|323.71|321.71|323.71|321.71|323.7|321.7|2
1728504800000|2024-10-09 20:13:20|323.69|321.69|323.75|321.75|323.75|321.75|323.66|321.66|13
1728504810000|2024-10-09 20:13:30|323.74|321.74|323.69|321.69|323.74|321.74|323.69|321.69|10
1728504820000|2024-10-09 20:13:40|323.7|321.7|323.72|321.72|323.72|321.72|323.69|321.69|9
1728504830000|2024-10-09 20:13:50|323.69|321.69|323.68|321.68|323.69|321.69|323.68|321.68|2
1728504840000|2024-10-09 20:14:00|323.65|321.65|323.57|321.57|323.66|321.66|323.57|321.57|13
1728504850000|2024-10-09 20:14:10|323.54|321.54|323.56|321.56|323.61|321.61|323.54|321.54|8
1728504860000|2024-10-09 20:14:20|323.54|321.54|323.51|321.51|323.54|321.54|323.51|321.51|6
1728504870000|2024-10-09 20:14:30|323.5|321.5|323.56|321.56|323.56|321.56|323.5|321.5|9
1728504880000|2024-10-09 20:14:40|323.57|321.57|323.68|321.68|323.69|321.69|323.57|321.57|9
1728504890000|2024-10-09 20:14:50|323.66|321.66|323.64|321.64|323.66|321.66|323.63|321.63|11
1728504900000|2024-10-09 20:15:00|323.65|321.65|323.62|321.62|323.69|321.69|323.61|321.61|9
1728504910000|2024-10-09 20:15:10|323.64|321.64|323.66|321.66|323.72|321.72|323.61|321.61|14
1728504920000|2024-10-09 20:15:20|323.7|321.7|323.61|321.61|323.7|321.7|323.59|321.59|22
1728504930000|2024-10-09 20:15:30|323.6|321.6|323.59|321.59|323.64|321.64|323.57|321.57|10
1728504940000|2024-10-09 20:15:40|323.55|321.55|323.54|321.54|323.58|321.58|323.54|321.54|13
1728504950000|2024-10-09 20:15:50|323.56|321.56|323.69|321.69|323.69|321.69|323.56|321.56|13
1728504960000|2024-10-09 20:16:00|323.65|321.65|323.64|321.64|323.68|321.68|323.57|321.57|18
1728504970000|2024-10-09 20:16:10|323.69|321.69|323.69|321.69|323.69|321.69|323.65|321.65|8
1728505000000|2024-10-09 20:16:40|323.65|321.65|323.68|321.68|323.68|321.68|323.65|321.65|2
1728505010000|2024-10-09 20:16:50|323.69|321.69|323.69|321.69|323.69|321.69|323.69|321.69|1
1728505020000|2024-10-09 20:17:00|323.64|321.64|323.64|321.64|323.67|321.67|323.59|321.59|6
1728505030000|2024-10-09 20:17:10|323.61|321.61|323.65|321.65|323.66|321.66|323.6|321.6|7
1728505040000|2024-10-09 20:17:20|323.64|321.64|323.68|321.68|323.69|321.69|323.62|321.62|8
1728505050000|2024-10-09 20:17:30|323.63|321.63|323.48|321.48|323.66|321.66|323.48|321.48|12
1728505060000|2024-10-09 20:17:40|323.44|321.44|323.15|321.15|323.44|321.44|323.15|321.15|21
1728505070000|2024-10-09 20:17:50|323.17|321.17|323.19|321.19|323.23|321.23|323.16|321.16|22
1728505080000|2024-10-09 20:18:00|323.22|321.22|323.25|321.25|323.25|321.25|323.18|321.18|17
1728505090000|2024-10-09 20:18:10|323.24|321.24|323.25|321.25|323.26|321.26|323.19|321.19|20
1728505100000|2024-10-09 20:18:20|323.26|321.26|323.28|321.28|323.28|321.28|323.26|321.26|2
1728505140000|2024-10-09 20:19:00|323.29|321.29|322.99|320.99|323.29|321.29|322.99|320.99|10
1728505150000|2024-10-09 20:19:10|322.98|320.98|323.04|321.04|323.04|321.04|322.96|320.96|18
1728505160000|2024-10-09 20:19:20|323.07|321.07|323.01|321.01|323.07|321.07|323|321|7
1728505170000|2024-10-09 20:19:30|323.02|321.02|322.91|320.91|323.03|321.03|322.9|320.9|15
1728505180000|2024-10-09 20:19:40|322.85|320.85|322.62|320.62|322.85|320.85|322.52|320.52|25
1728505190000|2024-10-09 20:19:50|322.63|320.63|322.65|320.65|322.65|320.65|322.62|320.62|16
1728505200000|2024-10-09 20:20:00|322.6|320.6|322.65|320.65|322.66|320.66|322.6|320.6|9
1728505210000|2024-10-09 20:20:10|322.66|320.66|322.92|320.92|322.92|320.92|322.65|320.65|7
1728505220000|2024-10-09 20:20:20|322.93|320.93|322.94|320.94|322.94|320.94|322.92|320.92|3
1728505230000|2024-10-09 20:20:30|322.92|320.92|322.86|320.86|322.92|320.92|322.86|320.86|5
1728505240000|2024-10-09 20:20:40|322.82|320.82|322.77|320.77|322.83|320.83|322.77|320.77|12
1728505250000|2024-10-09 20:20:50|322.79|320.79|322.78|320.78|322.82|320.82|322.76|320.76|13
1728505260000|2024-10-09 20:21:00|322.74|320.74|322.67|320.67|322.78|320.78|322.62|320.62|22
1728505270000|2024-10-09 20:21:10|322.72|320.72|322.72|320.72|322.73|320.73|322.72|320.72|5
1728505280000|2024-10-09 20:21:20|322.69|320.69|322.72|320.72|322.72|320.72|322.69|320.69|2
1728505290000|2024-10-09 20:21:30|322.69|320.69|322.65|320.65|322.72|320.72|322.65|320.65|11
1728505300000|2024-10-09 20:21:40|322.62|320.62|322.51|320.51|322.64|320.64|322.51|320.51|13
1728505310000|2024-10-09 20:21:50|322.52|320.52|322.62|320.62|322.62|320.62|322.51|320.51|18
1728505320000|2024-10-09 20:22:00|322.58|320.58|322.61|320.61|322.62|320.62|322.54|320.54|22
1728505330000|2024-10-09 20:22:10|322.6|320.6|322.69|320.69|322.7|320.7|322.56|320.56|16
1728505340000|2024-10-09 20:22:20|322.62|320.62|322.57|320.57|322.62|320.62|322.53|320.53|19
1728505350000|2024-10-09 20:22:30|322.58|320.58|322.45|320.45|322.58|320.58|322.42|320.42|15
1728505360000|2024-10-09 20:22:40|322.49|320.49|322.46|320.46|322.49|320.49|322.43|320.43|16
1728505370000|2024-10-09 20:22:50|322.47|320.47|322.47|320.47|322.5|320.5|322.44|320.44|13
1728505380000|2024-10-09 20:23:00|322.5|320.5|322.24|320.24|322.52|320.52|322.22|320.22|20
1728505390000|2024-10-09 20:23:10|322.22|320.22|321.81|319.81|322.22|320.22|321.81|319.81|14
1728505400000|2024-10-09 20:23:20|321.83|319.83|321.86|319.86|321.9|319.9|321.79|319.79|21
1728505410000|2024-10-09 20:23:30|321.85|319.85|321.86|319.86|321.89|319.89|321.78|319.78|22
1728505420000|2024-10-09 20:23:40|321.83|319.83|321.7|319.7|321.83|319.83|321.64|319.64|13
1728505430000|2024-10-09 20:23:50|321.71|319.71|321.62|319.62|321.71|319.71|321.62|319.62|7
1728505440000|2024-10-09 20:24:00|321.63|319.63|321.63|319.63|321.65|319.65|321.5|319.5|24
1728505450000|2024-10-09 20:24:10|321.6|319.6|321.51|319.51|321.63|319.63|321.51|319.51|30
1728505460000|2024-10-09 20:24:20|321.53|319.53|321.45|319.45|321.61|319.61|321.45|319.45|9
1728505470000|2024-10-09 20:24:30|321.42|319.42|321.71|319.71|321.75|319.75|321.39|319.39|21
1728505480000|2024-10-09 20:24:40|321.7|319.7|321.6|319.6|321.77|319.77|321.6|319.6|19
1728505490000|2024-10-09 20:24:50|321.59|319.59|321.78|319.78|321.78|319.78|321.56|319.56|19
1728505500000|2024-10-09 20:25:00|321.77|319.77|321.72|319.72|321.8|319.8|321.58|319.58|22
1728505510000|2024-10-09 20:25:10|321.75|319.75|321.8|319.8|321.81|319.81|321.75|319.75|13
1728505520000|2024-10-09 20:25:20|321.72|319.72|321.71|319.71|321.72|319.72|321.56|319.56|21
1728505530000|2024-10-09 20:25:30|321.72|319.72|321.63|319.63|321.72|319.72|321.6|319.6|10
1728505540000|2024-10-09 20:25:40|321.62|319.62|321.42|319.42|321.62|319.62|321.39|319.39|13
1728505550000|2024-10-09 20:25:50|321.4|319.4|321.44|319.44|321.46|319.46|321.39|319.39|18
1728505560000|2024-10-09 20:26:00|321.43|319.43|321.49|319.49|321.49|319.49|321.41|319.41|8
1728505570000|2024-10-09 20:26:10|321.5|319.5|321.66|319.66|321.66|319.66|321.48|319.48|13
1728505580000|2024-10-09 20:26:20|321.69|319.69|321.54|319.54|321.69|319.69|321.54|319.54|16
1728505590000|2024-10-09 20:26:30|321.55|319.55|321.63|319.63|321.71|319.71|321.55|319.55|19
1728505600000|2024-10-09 20:26:40|321.64|319.64|321.69|319.69|321.71|319.71|321.64|319.64|12
1728505610000|2024-10-09 20:26:50|321.68|319.68|321.55|319.55|321.68|319.68|321.49|319.49|18
1728505620000|2024-10-09 20:27:00|321.54|319.54|321.67|319.67|321.68|319.68|321.54|319.54|14
1728505630000|2024-10-09 20:27:10|321.68|319.68|321.55|319.55|321.68|319.68|321.52|319.52|17
1728505640000|2024-10-09 20:27:20|321.56|319.56|321.64|319.64|321.67|319.67|321.56|319.56|16
1728505650000|2024-10-09 20:27:30|321.65|319.65|321.63|319.63|321.68|319.68|321.63|319.63|15
1728505660000|2024-10-09 20:27:40|321.66|319.66|321.67|319.67|321.67|319.67|321.64|319.64|7
1728505670000|2024-10-09 20:27:50|321.68|319.68|321.8|319.8|321.8|319.8|321.66|319.66|17
1728505680000|2024-10-09 20:28:00|321.81|319.81|322.02|320.02|322.02|320.02|321.81|319.81|22
1728505690000|2024-10-09 20:28:10|321.99|319.99|322.1|320.1|322.1|320.1|321.99|319.99|13
1728505700000|2024-10-09 20:28:20|322.11|320.11|322.18|320.18|322.26|320.26|322.11|320.11|20
1728505710000|2024-10-09 20:28:30|322.2|320.2|322.26|320.26|322.27|320.27|322.16|320.16|17
1728505720000|2024-10-09 20:28:40|322.25|320.25|322.22|320.22|322.28|320.28|322.2|320.2|10
1728505730000|2024-10-09 20:28:50|322.21|320.21|322.22|320.22|322.27|320.27|322.21|320.21|11
1728505740000|2024-10-09 20:29:00|322.23|320.23|322.23|320.23|322.27|320.27|322.23|320.23|8
1728505750000|2024-10-09 20:29:10|322.19|320.19|322.21|320.21|322.21|320.21|322.15|320.15|14
1728505760000|2024-10-09 20:29:20|322.23|320.23|322.23|320.23|322.23|320.23|322.2|320.2|6
1728505770000|2024-10-09 20:29:30|322.22|320.22|322.17|320.17|322.22|320.22|322.15|320.15|12
1728505780000|2024-10-09 20:29:40|322.18|320.18|322.22|320.22|322.25|320.25|322.17|320.17|6
1728505790000|2024-10-09 20:29:50|322.18|320.18|322.24|320.24|322.24|320.24|322.18|320.18|9
1728505800000|2024-10-09 20:30:00|322.25|320.25|322.3|320.3|322.35|320.35|322.25|320.25|13
1728505810000|2024-10-09 20:30:10|322.31|320.31|322.37|320.37|322.37|320.37|322.28|320.28|12
1728505820000|2024-10-09 20:30:20|322.38|320.38|322.31|320.31|322.41|320.41|322.28|320.28|13
1728505830000|2024-10-09 20:30:30|322.32|320.32|322.48|320.48|322.48|320.48|322.32|320.32|15
1728505840000|2024-10-09 20:30:40|322.49|320.49|322.51|320.51|322.57|320.57|322.49|320.49|15
1728505850000|2024-10-09 20:30:50|322.52|320.52|322.39|320.39|322.52|320.52|322.39|320.39|4
1728505860000|2024-10-09 20:31:00|322.38|320.38|322.36|320.36|322.43|320.43|322.31|320.31|12
1728505870000|2024-10-09 20:31:10|322.37|320.37|322.51|320.51|322.55|320.55|322.37|320.37|16
1728505880000|2024-10-09 20:31:20|322.5|320.5|322.44|320.44|322.5|320.5|322.39|320.39|14
1728505890000|2024-10-09 20:31:30|322.45|320.45|322.59|320.59|322.59|320.59|322.45|320.45|16
1728505900000|2024-10-09 20:31:40|322.64|320.64|322.81|320.81|322.82|320.82|322.64|320.64|18
1728505910000|2024-10-09 20:31:50|322.8|320.8|322.82|320.82|322.82|320.82|322.78|320.78|7
1728505920000|2024-10-09 20:32:00|322.8|320.8|322.8|320.8|322.81|320.81|322.79|320.79|5
1728505930000|2024-10-09 20:32:10|322.82|320.82|322.71|320.71|322.84|320.84|322.7|320.7|13
1728505940000|2024-10-09 20:32:20|322.74|320.74|322.81|320.81|322.83|320.83|322.74|320.74|10
1728505950000|2024-10-09 20:32:30|322.82|320.82|322.82|320.82|322.84|320.84|322.82|320.82|5
1728505960000|2024-10-09 20:32:40|322.83|320.83|322.83|320.83|322.84|320.84|322.79|320.79|10
1728505970000|2024-10-09 20:32:50|322.84|320.84|322.87|320.87|322.87|320.87|322.84|320.84|5
1728505980000|2024-10-09 20:33:00|322.88|320.88|322.9|320.9|322.95|320.95|322.88|320.88|20
1728505990000|2024-10-09 20:33:10|322.91|320.91|322.83|320.83|322.91|320.91|322.81|320.81|6
1728506000000|2024-10-09 20:33:20|322.82|320.82|322.82|320.82|322.82|320.82|322.82|320.82|1
1728506010000|2024-10-09 20:33:30|322.75|320.75|322.81|320.81|322.82|320.82|322.69|320.69|10
1728506020000|2024-10-09 20:33:40|322.83|320.83|322.93|320.93|322.93|320.93|322.83|320.83|14
1728506030000|2024-10-09 20:33:50|322.95|320.95|322.84|320.84|322.95|320.95|322.8|320.8|11
1728506040000|2024-10-09 20:34:00|322.83|320.83|322.86|320.86|322.86|320.86|322.83|320.83|3
1728506050000|2024-10-09 20:34:10|322.85|320.85|322.74|320.74|322.85|320.85|322.74|320.74|5
1728506060000|2024-10-09 20:34:20|322.73|320.73|322.49|320.49|322.73|320.73|322.49|320.49|13
1728506070000|2024-10-09 20:34:30|322.44|320.44|322.49|320.49|322.55|320.55|322.44|320.44|12
1728506080000|2024-10-09 20:34:40|322.51|320.51|322.46|320.46|322.51|320.51|322.45|320.45|5
1728506090000|2024-10-09 20:34:50|322.48|320.48|322.54|320.54|322.54|320.54|322.48|320.48|10
1728506100000|2024-10-09 20:35:00|322.52|320.52|322.4|320.4|322.52|320.52|322.4|320.4|11
1728506110000|2024-10-09 20:35:10|322.41|320.41|322.53|320.53|322.54|320.54|322.41|320.41|13
1728506120000|2024-10-09 20:35:20|322.59|320.59|322.67|320.67|322.67|320.67|322.54|320.54|16
1728506130000|2024-10-09 20:35:30|322.68|320.68|322.71|320.71|322.71|320.71|322.68|320.68|5
1728506140000|2024-10-09 20:35:40|322.72|320.72|322.67|320.67|322.72|320.72|322.67|320.67|3
1728506150000|2024-10-09 20:35:50|322.61|320.61|322.53|320.53|322.61|320.61|322.41|320.41|15
1728506160000|2024-10-09 20:36:00|322.52|320.52|322.56|320.56|322.59|320.59|322.5|320.5|16
1728506170000|2024-10-09 20:36:10|322.58|320.58|322.5|320.5|322.58|320.58|322.5|320.5|4
1728506180000|2024-10-09 20:36:20|322.51|320.51|322.53|320.53|322.57|320.57|322.5|320.5|7
1728506190000|2024-10-09 20:36:30|322.55|320.55|322.43|320.43|322.56|320.56|322.39|320.39|21
1728506200000|2024-10-09 20:36:40|322.4|320.4|322.41|320.41|322.41|320.41|322.4|320.4|2
1728506210000|2024-10-09 20:36:50|322.33|320.33|322.33|320.33|322.33|320.33|322.33|320.33|1
1728506220000|2024-10-09 20:37:00|322.34|320.34|322.46|320.46|322.51|320.51|322.34|320.34|13
1728506230000|2024-10-09 20:37:10|322.47|320.47|322.51|320.51|322.51|320.51|322.47|320.47|6
1728506240000|2024-10-09 20:37:20|322.54|320.54|322.54|320.54|322.57|320.57|322.54|320.54|8
1728506250000|2024-10-09 20:37:30|322.55|320.55|322.36|320.36|322.57|320.57|322.36|320.36|11
1728506260000|2024-10-09 20:37:40|322.38|320.38|322.44|320.44|322.44|320.44|322.37|320.37|6
1728506280000|2024-10-09 20:38:00|322.36|320.36|322.2|320.2|322.37|320.37|322.17|320.17|15
1728506290000|2024-10-09 20:38:10|322.21|320.21|322.21|320.21|322.27|320.27|322.21|320.21|7
1728506300000|2024-10-09 20:38:20|322.22|320.22|322.15|320.15|322.25|320.25|322.15|320.15|7
1728506310000|2024-10-09 20:38:30|322.17|320.17|322.03|320.03|322.2|320.2|321.98|319.98|14
1728506320000|2024-10-09 20:38:40|322.04|320.04|322|320|322.04|320.04|321.96|319.96|8
1728506330000|2024-10-09 20:38:50|321.99|319.99|322.03|320.03|322.05|320.05|321.99|319.99|10
1728506340000|2024-10-09 20:39:00|322.02|320.02|322.17|320.17|322.17|320.17|322|320|14
1728506350000|2024-10-09 20:39:10|322.19|320.19|322.07|320.07|322.19|320.19|322.07|320.07|6
1728506360000|2024-10-09 20:39:20|322.03|320.03|322.04|320.04|322.08|320.08|322.03|320.03|6
1728506370000|2024-10-09 20:39:30|322.03|320.03|322.16|320.16|322.16|320.16|322.01|320.01|11
1728506380000|2024-10-09 20:39:40|322.13|320.13|322.17|320.17|322.17|320.17|322.11|320.11|7
1728506390000|2024-10-09 20:39:50|322.24|320.24|322.25|320.25|322.25|320.25|322.24|320.24|6
1728506400000|2024-10-09 20:40:00|322.24|320.24|322.37|320.37|322.37|320.37|322.21|320.21|14
1728506410000|2024-10-09 20:40:10|322.39|320.39|322.42|320.42|322.44|320.44|322.38|320.38|12
1728506420000|2024-10-09 20:40:20|322.44|320.44|322.5|320.5|322.51|320.51|322.44|320.44|6
1728506430000|2024-10-09 20:40:30|322.51|320.51|322.63|320.63|322.63|320.63|322.51|320.51|11
1728506440000|2024-10-09 20:40:40|322.68|320.68|322.67|320.67|322.68|320.68|322.67|320.67|4
1728506450000|2024-10-09 20:40:50|322.62|320.62|322.61|320.61|322.63|320.63|322.61|320.61|3
1728506460000|2024-10-09 20:41:00|322.62|320.62|322.74|320.74|322.74|320.74|322.62|320.62|10
1728506470000|2024-10-09 20:41:10|322.73|320.73|322.7|320.7|322.73|320.73|322.7|320.7|7
1728506480000|2024-10-09 20:41:20|322.68|320.68|322.68|320.68|322.68|320.68|322.68|320.68|1
1728506490000|2024-10-09 20:41:30|322.7|320.7|322.74|320.74|322.75|320.75|322.7|320.7|6
1728506500000|2024-10-09 20:41:40|322.75|320.75|322.57|320.57|322.75|320.75|322.56|320.56|6
1728506510000|2024-10-09 20:41:50|322.58|320.58|322.66|320.66|322.66|320.66|322.57|320.57|5
1728506520000|2024-10-09 20:42:00|322.65|320.65|322.62|320.62|322.65|320.65|322.62|320.62|6
1728506530000|2024-10-09 20:42:10|322.63|320.63|322.73|320.73|322.73|320.73|322.63|320.63|9
1728506540000|2024-10-09 20:42:20|322.75|320.75|322.68|320.68|322.78|320.78|322.68|320.68|11
1728506550000|2024-10-09 20:42:30|322.63|320.63|322.62|320.62|322.63|320.63|322.62|320.62|4
1728506560000|2024-10-09 20:42:40|322.63|320.63|322.5|320.5|322.63|320.63|322.5|320.5|5
1728506570000|2024-10-09 20:42:50|322.52|320.52|322.5|320.5|322.52|320.52|322.5|320.5|4
1728506580000|2024-10-09 20:43:00|322.53|320.53|322.5|320.5|322.53|320.53|322.5|320.5|3
1728506590000|2024-10-09 20:43:10|322.46|320.46|322.52|320.52|322.53|320.53|322.46|320.46|13
1728506600000|2024-10-09 20:43:20|322.5|320.5|322.49|320.49|322.5|320.5|322.49|320.49|2
1728506610000|2024-10-09 20:43:30|322.5|320.5|322.48|320.48|322.5|320.5|322.42|320.42|7
1728506620000|2024-10-09 20:43:40|322.46|320.46|322.46|320.46|322.46|320.46|322.44|320.44|4
1728506630000|2024-10-09 20:43:50|322.49|320.49|322.56|320.56|322.56|320.56|322.49|320.49|8
1728506640000|2024-10-09 20:44:00|322.58|320.58|322.7|320.7|322.7|320.7|322.58|320.58|7
1728506650000|2024-10-09 20:44:10|322.68|320.68|322.75|320.75|322.75|320.75|322.68|320.68|10
1728506660000|2024-10-09 20:44:20|322.76|320.76|322.74|320.74|322.77|320.77|322.69|320.69|9
1728506670000|2024-10-09 20:44:30|322.75|320.75|322.77|320.77|322.77|320.77|322.73|320.73|3
1728506680000|2024-10-09 20:44:40|322.73|320.73|322.71|320.71|322.75|320.75|322.7|320.7|8
1728506690000|2024-10-09 20:44:50|322.72|320.72|322.71|320.71|322.75|320.75|322.69|320.69|12
1728506700000|2024-10-09 20:45:00|322.73|320.73|322.5|320.5|322.73|320.73|322.5|320.5|18
1728506710000|2024-10-09 20:45:10|322.49|320.49|322.45|320.45|322.51|320.51|322.45|320.45|9
1728506730000|2024-10-09 20:45:30|322.46|320.46|322.58|320.58|322.6|320.6|322.45|320.45|10
1728506740000|2024-10-09 20:45:40|322.52|320.52|322.35|320.35|322.58|320.58|322.35|320.35|17
1728506750000|2024-10-09 20:45:50|322.36|320.36|322.39|320.39|322.4|320.4|322.36|320.36|8
1728506760000|2024-10-09 20:46:00|322.4|320.4|322.39|320.39|322.4|320.4|322.35|320.35|8
1728506770000|2024-10-09 20:46:10|322.41|320.41|322.28|320.28|322.41|320.41|322.23|320.23|14
1728506780000|2024-10-09 20:46:20|322.29|320.29|322.25|320.25|322.31|320.31|322.25|320.25|7
1728506790000|2024-10-09 20:46:30|322.27|320.27|322.28|320.28|322.28|320.28|322.27|320.27|4
1728506800000|2024-10-09 20:46:40|322.23|320.23|322.26|320.26|322.28|320.28|322.23|320.23|4
1728506810000|2024-10-09 20:46:50|322.27|320.27|322.37|320.37|322.39|320.39|322.27|320.27|8
1728506820000|2024-10-09 20:47:00|322.39|320.39|322.29|320.29|322.39|320.39|322.23|320.23|11
1728506830000|2024-10-09 20:47:10|322.27|320.27|322.06|320.06|322.28|320.28|322.06|320.06|15
1728506840000|2024-10-09 20:47:20|322.01|320.01|321.84|319.84|322.04|320.04|321.82|319.82|26
1728506850000|2024-10-09 20:47:30|321.83|319.83|321.55|319.55|321.83|319.83|321.55|319.55|25
1728506860000|2024-10-09 20:47:40|321.56|319.56|321.45|319.45|321.59|319.59|321.35|319.35|23
1728506870000|2024-10-09 20:47:50|321.44|319.44|321.6|319.6|321.6|319.6|321.44|319.44|21
1728506880000|2024-10-09 20:48:00|321.63|319.63|321.91|319.91|321.92|319.92|321.63|319.63|26
1728506890000|2024-10-09 20:48:10|321.93|319.93|321.85|319.85|321.96|319.96|321.85|319.85|15
1728506900000|2024-10-09 20:48:20|321.81|319.81|321.6|319.6|321.81|319.81|321.6|319.6|11
1728506910000|2024-10-09 20:48:30|321.61|319.61|321.53|319.53|321.61|319.61|321.53|319.53|8
1728506920000|2024-10-09 20:48:40|321.59|319.59|321.09|319.09|321.59|319.59|321|319|21
1728506930000|2024-10-09 20:48:50|321.07|319.07|320.66|318.66|321.09|319.09|320.62|318.62|29
1728506940000|2024-10-09 20:49:00|320.72|318.72|320.85|318.85|321.03|319.03|320.71|318.71|25
1728506950000|2024-10-09 20:49:10|320.86|318.86|321.09|319.09|321.1|319.1|320.84|318.84|22
1728506960000|2024-10-09 20:49:20|321.07|319.07|321.04|319.04|321.24|319.24|321.04|319.04|19
1728506970000|2024-10-09 20:49:30|321|319|321.25|319.25|321.25|319.25|320.89|318.89|27
1728506980000|2024-10-09 20:49:40|321.27|319.27|320.96|318.96|321.27|319.27|320.9|318.9|22
1728506990000|2024-10-09 20:49:50|320.95|318.95|320.58|318.58|320.95|318.95|320.57|318.57|13
1728507000000|2024-10-09 20:50:00|320.57|318.57|320.84|318.84|320.88|318.88|320.55|318.55|25
1728507010000|2024-10-09 20:50:10|320.79|318.79|320.07|318.07|320.79|318.79|320.07|318.07|24
1728507020000|2024-10-09 20:50:20|320.08|318.08|320.02|318.02|320.19|318.19|320.01|318.01|20
1728507030000|2024-10-09 20:50:30|320.01|318.01|319.87|317.87|320.01|318.01|319.51|317.51|25
1728507040000|2024-10-09 20:50:40|319.88|317.88|320.1|318.1|320.11|318.11|319.71|317.71|29
1728507050000|2024-10-09 20:50:50|320.11|318.11|319.88|317.88|320.11|318.11|319.88|317.88|19
1728507060000|2024-10-09 20:51:00|319.79|317.79|320.1|318.1|320.21|318.21|319.79|317.79|29
1728507070000|2024-10-09 20:51:10|320.09|318.09|320.2|318.2|320.23|318.23|320.02|318.02|30
1728507080000|2024-10-09 20:51:20|320.17|318.17|319.69|317.69|320.17|318.17|319.44|317.44|31
1728507090000|2024-10-09 20:51:30|319.68|317.68|319.63|317.63|319.7|317.7|319.52|317.52|30
1728507100000|2024-10-09 20:51:40|319.66|317.66|319.97|317.97|320.09|318.09|319.66|317.66|31
1728507110000|2024-10-09 20:51:50|319.96|317.96|320.13|318.13|320.13|318.13|319.91|317.91|23
1728507120000|2024-10-09 20:52:00|320.16|318.16|320.32|318.32|320.47|318.47|320.16|318.16|22
1728507130000|2024-10-09 20:52:10|320.34|318.34|320.21|318.21|320.39|318.39|320.15|318.15|30
1728507140000|2024-10-09 20:52:20|320.16|318.16|319.9|317.9|320.16|318.16|319.73|317.73|34
1728507150000|2024-10-09 20:52:30|319.94|317.94|319.79|317.79|319.94|317.94|319.54|317.54|28
1728507160000|2024-10-09 20:52:40|319.8|317.8|319.8|317.8|319.92|317.92|319.8|317.8|26
1728507170000|2024-10-09 20:52:50|319.79|317.79|319.62|317.62|319.84|317.84|319.62|317.62|17
1728507180000|2024-10-09 20:53:00|319.64|317.64|319.34|317.34|319.82|317.82|319.3|317.3|32
1728507190000|2024-10-09 20:53:10|319.44|317.44|319.32|317.32|319.44|317.44|319.3|317.3|34
1728507200000|2024-10-09 20:53:20|319.29|317.29|319.29|317.29|319.33|317.33|319.05|317.05|26
1728507210000|2024-10-09 20:53:30|319.33|317.33|319.46|317.46|319.48|317.48|319.33|317.33|29
1728507220000|2024-10-09 20:53:40|319.49|317.49|319.7|317.7|319.72|317.72|319.47|317.47|32
1728507230000|2024-10-09 20:53:50|319.72|317.72|319.48|317.48|319.8|317.8|319.46|317.46|28
1728507240000|2024-10-09 20:54:00|319.52|317.52|319.65|317.65|319.86|317.86|319.52|317.52|33
1728507250000|2024-10-09 20:54:10|319.66|317.66|319.64|317.64|319.81|317.81|319.5|317.5|27
1728507260000|2024-10-09 20:54:20|319.67|317.67|319.36|317.36|319.84|317.84|319.28|317.28|30
1728507270000|2024-10-09 20:54:30|319.34|317.34|319.53|317.53|319.53|317.53|319.34|317.34|25
1728507280000|2024-10-09 20:54:40|319.52|317.52|319.68|317.68|319.68|317.68|319.52|317.52|22
1728507290000|2024-10-09 20:54:50|319.62|317.62|319.89|317.89|320.09|318.09|319.62|317.62|23
1728507300000|2024-10-09 20:55:00|319.9|317.9|319.84|317.84|319.98|317.98|319.79|317.79|32
1728507310000|2024-10-09 20:55:10|319.83|317.83|319.61|317.61|319.87|317.87|319.55|317.55|27
1728507320000|2024-10-09 20:55:20|319.65|317.65|319.6|317.6|319.77|317.77|319.59|317.59|30
1728507330000|2024-10-09 20:55:30|319.59|317.59|319.51|317.51|319.67|317.67|319.41|317.41|28
1728507340000|2024-10-09 20:55:40|319.49|317.49|319.03|317.03|319.49|317.49|319.02|317.02|25
1728507350000|2024-10-09 20:55:50|319.04|317.04|319.49|317.49|319.58|317.58|319.02|317.02|32
1728507360000|2024-10-09 20:56:00|319.48|317.48|319.61|317.61|319.77|317.77|319.47|317.47|28
1728507370000|2024-10-09 20:56:10|319.6|317.6|319.76|317.76|319.78|317.78|319.48|317.48|20
1728507380000|2024-10-09 20:56:20|319.78|317.78|319.92|317.92|319.92|317.92|319.78|317.78|27
1728507390000|2024-10-09 20:56:30|319.93|317.93|320.11|318.11|320.11|318.11|319.81|317.81|28
1728507400000|2024-10-09 20:56:40|320.15|318.15|320.08|318.08|320.39|318.39|320.05|318.05|25
1728507410000|2024-10-09 20:56:50|320.1|318.1|320.17|318.17|320.19|318.19|320.1|318.1|18
1728507420000|2024-10-09 20:57:00|320.18|318.18|320.19|318.19|320.27|318.27|320.17|318.17|18
1728507430000|2024-10-09 20:57:10|320.18|318.18|320.3|318.3|320.32|318.32|320.17|318.17|19
1728507440000|2024-10-09 20:57:20|320.29|318.29|319.82|317.82|320.29|318.29|319.82|317.82|27
1728507450000|2024-10-09 20:57:30|319.79|317.79|319.58|317.58|319.91|317.91|319.57|317.57|26
1728507460000|2024-10-09 20:57:40|319.59|317.59|319.35|317.35|319.59|317.59|319.33|317.33|21
1728507470000|2024-10-09 20:57:50|319.37|317.37|319.64|317.64|319.69|317.69|319.37|317.37|23
1728507480000|2024-10-09 20:58:00|319.65|317.65|319.77|317.77|319.94|317.94|319.6|317.6|26
1728507490000|2024-10-09 20:58:10|319.76|317.76|319.83|317.83|319.84|317.84|319.69|317.69|20
1728507500000|2024-10-09 20:58:20|319.84|317.84|319.75|317.75|319.92|317.92|319.71|317.71|18
1728507510000|2024-10-09 20:58:30|319.76|317.76|319.8|317.8|319.8|317.8|319.67|317.67|14
1728507520000|2024-10-09 20:58:40|319.81|317.81|319.82|317.82|319.89|317.89|319.76|317.76|18
1728507530000|2024-10-09 20:58:50|319.83|317.83|319.73|317.73|319.86|317.86|319.69|317.69|16
1728507540000|2024-10-09 20:59:00|319.74|317.74|319.81|317.81|319.84|317.84|319.74|317.74|18
1728507550000|2024-10-09 20:59:10|319.79|317.79|319.73|317.73|319.79|317.79|319.58|317.58|20
1728507560000|2024-10-09 20:59:20|319.74|317.74|319.75|317.75|319.77|317.77|319.57|317.57|23
1728507570000|2024-10-09 20:59:30|319.86|317.86|319.47|317.47|319.88|317.88|319.45|317.45|24
1728507580000|2024-10-09 20:59:40|319.46|317.46|319.32|317.32|319.51|317.51|319.25|317.25|26
1728507590000|2024-10-09 20:59:50|319.35|317.35|319.32|317.32|319.4|317.4|319.32|317.32|19
1728507600000|2024-10-09 21:00:00|319.33|317.33|319|317|319.33|317.33|319|317|27
1728507610000|2024-10-09 21:00:10|318.99|316.99|319.22|317.22|319.22|317.22|318.89|316.89|28
1728507620000|2024-10-09 21:00:20|319.19|317.19|319.2|317.2|319.22|317.22|319.09|317.09|31
1728507630000|2024-10-09 21:00:30|319.21|317.21|319.11|317.11|319.25|317.25|319.11|317.11|22
1728507640000|2024-10-09 21:00:40|319.13|317.13|319.17|317.17|319.22|317.22|319.13|317.13|23
1728507650000|2024-10-09 21:00:50|319.15|317.15|318.98|316.98|319.25|317.25|318.97|316.97|23
1728507660000|2024-10-09 21:01:00|318.96|316.96|319.03|317.03|319.05|317.05|318.85|316.85|25
1728507670000|2024-10-09 21:01:10|319|317|318.96|316.96|319.05|317.05|318.91|316.91|23
1728507680000|2024-10-09 21:01:20|318.95|316.95|319.01|317.01|319.03|317.03|318.78|316.78|21
1728507690000|2024-10-09 21:01:30|319|317|318.99|316.99|319.05|317.05|318.95|316.95|14
1728507700000|2024-10-09 21:01:40|319|317|319.05|317.05|319.1|317.1|319|317|22
1728507710000|2024-10-09 21:01:50|319.02|317.02|319.04|317.04|319.04|317.04|318.81|316.81|27
1728507720000|2024-10-09 21:02:00|319.07|317.07|318.87|316.87|319.19|317.19|318.87|316.87|28
1728507730000|2024-10-09 21:02:10|318.82|316.82|319.05|317.05|319.05|317.05|318.8|316.8|13
1728507740000|2024-10-09 21:02:20|319.08|317.08|319.39|317.39|319.45|317.45|319.07|317.07|25
1728507750000|2024-10-09 21:02:30|319.43|317.43|319.59|317.59|319.59|317.59|319.41|317.41|25
1728507760000|2024-10-09 21:02:40|319.6|317.6|319.5|317.5|319.7|317.7|319.49|317.49|26
1728507770000|2024-10-09 21:02:50|319.47|317.47|319.41|317.41|319.47|317.47|319.4|317.4|15
1728507780000|2024-10-09 21:03:00|319.43|317.43|319.5|317.5|319.5|317.5|319.41|317.41|29
1728507790000|2024-10-09 21:03:10|319.48|317.48|319.44|317.44|319.5|317.5|319.43|317.43|23
1728507800000|2024-10-09 21:03:20|319.42|317.42|319.45|317.45|319.5|317.5|319.41|317.41|18
1728507810000|2024-10-09 21:03:30|319.42|317.42|319.45|317.45|319.55|317.55|319.41|317.41|17
1728507820000|2024-10-09 21:03:40|319.48|317.48|319.8|317.8|319.8|317.8|319.46|317.46|26
1728507830000|2024-10-09 21:03:50|319.71|317.71|319.73|317.73|319.92|317.92|319.7|317.7|31
1728507840000|2024-10-09 21:04:00|319.76|317.76|319.89|317.89|320.02|318.02|319.76|317.76|23
1728507850000|2024-10-09 21:04:10|319.92|317.92|320.21|318.21|320.21|318.21|319.92|317.92|23
1728507860000|2024-10-09 21:04:20|320.22|318.22|320.28|318.28|320.28|318.28|320.11|318.11|30
1728507870000|2024-10-09 21:04:30|320.33|318.33|320.36|318.36|320.39|318.39|320.25|318.25|25
1728507880000|2024-10-09 21:04:40|320.35|318.35|320.23|318.23|320.39|318.39|320.22|318.22|25
1728507890000|2024-10-09 21:04:50|320.2|318.2|320.09|318.09|320.2|318.2|320.07|318.07|25
1728507900000|2024-10-09 21:05:00|320.1|318.1|320.07|318.07|320.25|318.25|320.02|318.02|33
1728507910000|2024-10-09 21:05:10|320.05|318.05|319.85|317.85|320.06|318.06|319.85|317.85|16
1728507920000|2024-10-09 21:05:20|319.82|317.82|319.84|317.84|319.88|317.88|319.76|317.76|25
1728507930000|2024-10-09 21:05:30|319.86|317.86|319.88|317.88|319.93|317.93|319.8|317.8|28
1728507940000|2024-10-09 21:05:40|319.93|317.93|320.17|318.17|320.17|318.17|319.9|317.9|31
1728507950000|2024-10-09 21:05:50|320.18|318.18|320.4|318.4|320.4|318.4|320.16|318.16|23
1728507960000|2024-10-09 21:06:00|320.41|318.41|320.38|318.38|320.44|318.44|320.3|318.3|27
1728507970000|2024-10-09 21:06:10|320.39|318.39|320.35|318.35|320.48|318.48|320.33|318.33|20
1728507980000|2024-10-09 21:06:20|320.31|318.31|320.48|318.48|320.49|318.49|320.29|318.29|19
1728507990000|2024-10-09 21:06:30|320.49|318.49|320.27|318.27|320.54|318.54|320.27|318.27|23
1728508000000|2024-10-09 21:06:40|320.26|318.26|320.25|318.25|320.35|318.35|320.22|318.22|20
1728508010000|2024-10-09 21:06:50|320.28|318.28|320.25|318.25|320.31|318.31|320.24|318.24|11
1728508020000|2024-10-09 21:07:00|320.21|318.21|320|318|320.21|318.21|319.97|317.97|23
1728508030000|2024-10-09 21:07:10|320.02|318.02|319.91|317.91|320.03|318.03|319.91|317.91|17
1728508040000|2024-10-09 21:07:20|319.83|317.83|319.76|317.76|319.83|317.83|319.72|317.72|13
1728508050000|2024-10-09 21:07:30|319.74|317.74|319.69|317.69|319.75|317.75|319.67|317.67|18
1728508060000|2024-10-09 21:07:40|319.7|317.7|319.73|317.73|319.79|317.79|319.69|317.69|18
1728508070000|2024-10-09 21:07:50|319.74|317.74|319.79|317.79|319.83|317.83|319.7|317.7|14
1728508080000|2024-10-09 21:08:00|319.8|317.8|320|318|320.01|318.01|319.77|317.77|27
1728508090000|2024-10-09 21:08:10|319.92|317.92|319.92|317.92|319.94|317.94|319.84|317.84|18
1728508100000|2024-10-09 21:08:20|319.93|317.93|319.99|317.99|320.03|318.03|319.92|317.92|21
1728508110000|2024-10-09 21:08:30|320|318|320.15|318.15|320.2|318.2|320|318|17
1728508120000|2024-10-09 21:08:40|320.11|318.11|319.91|317.91|320.11|318.11|319.91|317.91|20
1728508130000|2024-10-09 21:08:50|319.88|317.88|319.92|317.92|319.94|317.94|319.85|317.85|14
1728508140000|2024-10-09 21:09:00|319.94|317.94|319.89|317.89|319.94|317.94|319.85|317.85|11
1728508150000|2024-10-09 21:09:10|319.9|317.9|319.89|317.89|319.9|317.9|319.88|317.88|6
1728508160000|2024-10-09 21:09:20|319.87|317.87|319.98|317.98|319.99|317.99|319.87|317.87|12
1728508170000|2024-10-09 21:09:30|319.99|317.99|319.98|317.98|320|318|319.97|317.97|10
1728508180000|2024-10-09 21:09:40|319.97|317.97|319.9|317.9|319.97|317.97|319.89|317.89|10
1728508190000|2024-10-09 21:09:50|319.89|317.89|319.86|317.86|319.89|317.89|319.81|317.81|6
1728508200000|2024-10-09 21:10:00|319.88|317.88|319.86|317.86|319.89|317.89|319.8|317.8|10
1728508210000|2024-10-09 21:10:10|319.87|317.87|319.9|317.9|319.99|317.99|319.86|317.86|21
1728508220000|2024-10-09 21:10:20|319.87|317.87|319.99|317.99|319.99|317.99|319.81|317.81|18
1728508230000|2024-10-09 21:10:30|320.02|318.02|320.19|318.19|320.19|318.19|319.99|317.99|11
1728508240000|2024-10-09 21:10:40|320.24|318.24|320.24|318.24|320.28|318.28|320.22|318.22|13
1728508250000|2024-10-09 21:10:50|320.23|318.23|320.24|318.24|320.28|318.28|320.15|318.15|15
1728508260000|2024-10-09 21:11:00|320.27|318.27|320.24|318.24|320.34|318.34|320.24|318.24|15
1728508270000|2024-10-09 21:11:10|320.22|318.22|320.3|318.3|320.32|318.32|320.17|318.17|11
1728508280000|2024-10-09 21:11:20|320.32|318.32|320.29|318.29|320.34|318.34|320.25|318.25|8
1728508290000|2024-10-09 21:11:30|320.27|318.27|320.1|318.1|320.28|318.28|320.06|318.06|17
1728508300000|2024-10-09 21:11:40|320.09|318.09|320.16|318.16|320.16|318.16|320.09|318.09|12
1728508310000|2024-10-09 21:11:50|320.17|318.17|320.31|318.31|320.31|318.31|320.16|318.16|17
1728508320000|2024-10-09 21:12:00|320.32|318.32|320.29|318.29|320.32|318.32|320.24|318.24|15
1728508330000|2024-10-09 21:12:10|320.26|318.26|320.27|318.27|320.29|318.29|320.19|318.19|19
1728508340000|2024-10-09 21:12:20|320.28|318.28|320.44|318.44|320.44|318.44|320.28|318.28|12
1728508350000|2024-10-09 21:12:30|320.46|318.46|320.54|318.54|320.56|318.56|320.46|318.46|10
1728508360000|2024-10-09 21:12:40|320.55|318.55|320.71|318.71|320.72|318.72|320.55|318.55|14
1728508370000|2024-10-09 21:12:50|320.7|318.7|320.71|318.71|320.73|318.73|320.7|318.7|16
1728508380000|2024-10-09 21:13:00|320.7|318.7|320.6|318.6|320.72|318.72|320.59|318.59|14
1728508390000|2024-10-09 21:13:10|320.61|318.61|320.66|318.66|320.67|318.67|320.61|318.61|9
1728508400000|2024-10-09 21:13:20|320.67|318.67|320.6|318.6|320.68|318.68|320.6|318.6|6
1728508410000|2024-10-09 21:13:30|320.61|318.61|320.68|318.68|320.69|318.69|320.61|318.61|13
1728508420000|2024-10-09 21:13:40|320.7|318.7|320.79|318.79|320.8|318.8|320.69|318.69|14
1728508430000|2024-10-09 21:13:50|320.73|318.73|320.78|318.78|320.79|318.79|320.73|318.73|15
1728508440000|2024-10-09 21:14:00|320.77|318.77|320.79|318.79|320.81|318.81|320.74|318.74|11
1728508450000|2024-10-09 21:14:10|320.8|318.8|320.67|318.67|320.8|318.8|320.65|318.65|12
1728508460000|2024-10-09 21:14:20|320.68|318.68|320.7|318.7|320.7|318.7|320.67|318.67|10
1728508470000|2024-10-09 21:14:30|320.75|318.75|320.8|318.8|320.82|318.82|320.74|318.74|11
1728508480000|2024-10-09 21:14:40|320.79|318.79|320.82|318.82|320.84|318.84|320.79|318.79|16
1728508490000|2024-10-09 21:14:50|320.81|318.81|320.81|318.81|320.84|318.84|320.8|318.8|11
1728508500000|2024-10-09 21:15:00|320.84|318.84|320.82|318.82|320.85|318.85|320.81|318.81|13
1728508510000|2024-10-09 21:15:10|320.85|318.85|320.97|318.97|320.97|318.97|320.82|318.82|25
1728508520000|2024-10-09 21:15:20|320.96|318.96|321.03|319.03|321.03|319.03|320.96|318.96|10
1728508530000|2024-10-09 21:15:30|321.01|319.01|321.08|319.08|321.08|319.08|321.01|319.01|10
1728508540000|2024-10-09 21:15:40|321.09|319.09|321.03|319.03|321.09|319.09|321.03|319.03|4
1728508550000|2024-10-09 21:15:50|321.01|319.01|321.03|319.03|321.05|319.05|321.01|319.01|8
1728508560000|2024-10-09 21:16:00|321.02|319.02|321.09|319.09|321.09|319.09|321.02|319.02|13
1728508570000|2024-10-09 21:16:10|321.11|319.11|321.1|319.1|321.12|319.12|321.05|319.05|13
1728508580000|2024-10-09 21:16:20|321.13|319.13|321.13|319.13|321.16|319.16|321.1|319.1|13
1728508590000|2024-10-09 21:16:30|321.14|319.14|321.01|319.01|321.16|319.16|321.01|319.01|6
1728508600000|2024-10-09 21:16:40|321.02|319.02|321.01|319.01|321.02|319.02|321.01|319.01|4
1728508610000|2024-10-09 21:16:50|321.03|319.03|321.09|319.09|321.09|319.09|321.01|319.01|6
1728508620000|2024-10-09 21:17:00|321.12|319.12|321.19|319.19|321.2|319.2|321.12|319.12|10
1728508630000|2024-10-09 21:17:10|321.21|319.21|321.2|319.2|321.24|319.24|321.2|319.2|8
1728508640000|2024-10-09 21:17:20|321.22|319.22|321.3|319.3|321.34|319.34|321.22|319.22|17
1728508650000|2024-10-09 21:17:30|321.32|319.32|321.28|319.28|321.33|319.33|321.28|319.28|9
1728508660000|2024-10-09 21:17:40|321.29|319.29|321.2|319.2|321.29|319.29|321.18|319.18|13
1728508670000|2024-10-09 21:17:50|321.21|319.21|321.11|319.11|321.23|319.23|321.09|319.09|9
1728508680000|2024-10-09 21:18:00|321.14|319.14|321.27|319.27|321.3|319.3|321.14|319.14|17
1728508690000|2024-10-09 21:18:10|321.24|319.24|321.11|319.11|321.24|319.24|321.09|319.09|14
1728508700000|2024-10-09 21:18:20|321.12|319.12|321.08|319.08|321.13|319.13|321.02|319.02|22
1728508710000|2024-10-09 21:18:30|321.05|319.05|321.01|319.01|321.05|319.05|320.96|318.96|21
1728508720000|2024-10-09 21:18:40|321|319|320.73|318.73|321|319|320.73|318.73|14
1728508730000|2024-10-09 21:18:50|320.7|318.7|320.69|318.69|320.71|318.71|320.61|318.61|15
1728508740000|2024-10-09 21:19:00|320.68|318.68|320.72|318.72|320.74|318.74|320.59|318.59|17
1728508750000|2024-10-09 21:19:10|320.73|318.73|320.62|318.62|320.78|318.78|320.6|318.6|17
1728508760000|2024-10-09 21:19:20|320.6|318.6|320.73|318.73|320.75|318.75|320.6|318.6|12
1728508770000|2024-10-09 21:19:30|320.75|318.75|320.72|318.72|320.75|318.75|320.7|318.7|10
1728508780000|2024-10-09 21:19:40|320.73|318.73|320.79|318.79|320.8|318.8|320.72|318.72|7
1728508790000|2024-10-09 21:19:50|320.8|318.8|320.7|318.7|320.81|318.81|320.7|318.7|11
1728508800000|2024-10-09 21:20:00|320.72|318.72|320.72|318.72|320.77|318.77|320.72|318.72|7
1728508810000|2024-10-09 21:20:10|320.73|318.73|320.78|318.78|320.78|318.78|320.73|318.73|10
1728508820000|2024-10-09 21:20:20|320.75|318.75|320.8|318.8|320.8|318.8|320.75|318.75|3
1728508830000|2024-10-09 21:20:30|320.94|318.94|320.97|318.97|320.97|318.97|320.88|318.88|5
1728508840000|2024-10-09 21:20:40|321|319|321.03|319.03|321.06|319.06|321|319|6
1728508850000|2024-10-09 21:20:50|321.05|319.05|321.01|319.01|321.08|319.08|321.01|319.01|7
1728508860000|2024-10-09 21:21:00|321.02|319.02|321.07|319.07|321.1|319.1|321.01|319.01|16
1728508870000|2024-10-09 21:21:10|321.09|319.09|321.12|319.12|321.15|319.15|321.09|319.09|8
1728508880000|2024-10-09 21:21:20|321.13|319.13|321.2|319.2|321.21|319.21|321.13|319.13|10
1728508890000|2024-10-09 21:21:30|321.21|319.21|321.21|319.21|321.21|319.21|321.18|319.18|3
1728508900000|2024-10-09 21:21:40|321.22|319.22|321.23|319.23|321.23|319.23|321.21|319.21|4
1728508910000|2024-10-09 21:21:50|321.24|319.24|321.25|319.25|321.25|319.25|321.23|319.23|6
1728508920000|2024-10-09 21:22:00|321.26|319.26|321.26|319.26|321.28|319.28|321.25|319.25|8
1728508930000|2024-10-09 21:22:10|321.25|319.25|321.36|319.36|321.36|319.36|321.25|319.25|10
1728508940000|2024-10-09 21:22:20|321.39|319.39|321.4|319.4|321.42|319.42|321.38|319.38|6
1728508950000|2024-10-09 21:22:30|321.42|319.42|321.44|319.44|321.48|319.48|321.4|319.4|13
1728508960000|2024-10-09 21:22:40|321.49|319.49|321.52|319.52|321.53|319.53|321.49|319.49|4
1728508970000|2024-10-09 21:22:50|321.55|319.55|321.73|319.73|321.75|319.75|321.52|319.52|8
1728508980000|2024-10-09 21:23:00|321.76|319.76|321.74|319.74|321.77|319.77|321.73|319.73|13
1728508990000|2024-10-09 21:23:10|321.72|319.72|321.74|319.74|321.75|319.75|321.71|319.71|10
1728509000000|2024-10-09 21:23:20|321.77|319.77|321.75|319.75|321.8|319.8|321.75|319.75|7
1728509010000|2024-10-09 21:23:30|321.72|319.72|321.72|319.72|321.73|319.73|321.72|319.72|5
1728509020000|2024-10-09 21:23:40|321.73|319.73|321.72|319.72|321.76|319.76|321.72|319.72|5
1728509030000|2024-10-09 21:23:50|321.71|319.71|321.71|319.71|321.71|319.71|321.71|319.71|1
1728509040000|2024-10-09 21:24:00|321.63|319.63|321.62|319.62|321.64|319.64|321.6|319.6|7
1728509050000|2024-10-09 21:24:10|321.61|319.61|321.62|319.62|321.62|319.62|321.61|319.61|2
1728509060000|2024-10-09 21:24:20|321.61|319.61|321.5|319.5|321.61|319.61|321.49|319.49|8
1728509070000|2024-10-09 21:24:30|321.51|319.51|321.45|319.45|321.51|319.51|321.45|319.45|6
1728509080000|2024-10-09 21:24:40|321.44|319.44|321.43|319.43|321.44|319.44|321.42|319.42|4
1728509090000|2024-10-09 21:24:50|321.42|319.42|321.49|319.49|321.49|319.49|321.42|319.42|4
1728509100000|2024-10-09 21:25:00|321.5|319.5|321.56|319.56|321.56|319.56|321.49|319.49|14
1728509110000|2024-10-09 21:25:10|321.57|319.57|321.58|319.58|321.59|319.59|321.56|319.56|8
1728509120000|2024-10-09 21:25:20|321.55|319.55|321.55|319.55|321.55|319.55|321.55|319.55|1
1728509140000|2024-10-09 21:25:40|321.54|319.54|321.47|319.47|321.54|319.54|321.47|319.47|11
1728509150000|2024-10-09 21:25:50|321.5|319.5|321.48|319.48|321.51|319.51|321.47|319.47|8
1728509160000|2024-10-09 21:26:00|321.47|319.47|321.41|319.41|321.47|319.47|321.4|319.4|9
1728509170000|2024-10-09 21:26:10|321.42|319.42|321.44|319.44|321.44|319.44|321.42|319.42|7
1728509180000|2024-10-09 21:26:20|321.46|319.46|321.5|319.5|321.5|319.5|321.46|319.46|4
1728509190000|2024-10-09 21:26:30|321.54|319.54|321.52|319.52|321.54|319.54|321.51|319.51|3
1728509200000|2024-10-09 21:26:40|321.51|319.51|321.51|319.51|321.51|319.51|321.49|319.49|5
1728509210000|2024-10-09 21:26:50|321.49|319.49|321.47|319.47|321.5|319.5|321.47|319.47|5
1728509220000|2024-10-09 21:27:00|321.45|319.45|321.41|319.41|321.46|319.46|321.4|319.4|5
1728509230000|2024-10-09 21:27:10|321.43|319.43|321.47|319.47|321.49|319.49|321.43|319.43|10
1728509240000|2024-10-09 21:27:20|321.48|319.48|321.48|319.48|321.48|319.48|321.47|319.47|5
1728509250000|2024-10-09 21:27:30|321.5|319.5|321.51|319.51|321.51|319.51|321.5|319.5|2
1728509260000|2024-10-09 21:27:40|321.52|319.52|321.55|319.55|321.55|319.55|321.51|319.51|6
1728509270000|2024-10-09 21:27:50|321.58|319.58|321.6|319.6|321.61|319.61|321.58|319.58|11
1728509280000|2024-10-09 21:28:00|321.61|319.61|321.63|319.63|321.63|319.63|321.61|319.61|2
1728509290000|2024-10-09 21:28:10|321.64|319.64|321.64|319.64|321.64|319.64|321.64|319.64|1
1728509300000|2024-10-09 21:28:20|321.72|319.72|321.72|319.72|321.74|319.74|321.71|319.71|6
1728509310000|2024-10-09 21:28:30|321.73|319.73|321.77|319.77|321.77|319.77|321.73|319.73|3
1728509320000|2024-10-09 21:28:40|321.78|319.78|321.88|319.88|321.88|319.88|321.77|319.77|10
1728509330000|2024-10-09 21:28:50|321.86|319.86|321.89|319.89|321.89|319.89|321.86|319.86|5
1728509340000|2024-10-09 21:29:00|321.9|319.9|321.87|319.87|321.9|319.9|321.87|319.87|3
1728509350000|2024-10-09 21:29:10|321.89|319.89|321.87|319.87|321.89|319.89|321.87|319.87|4
1728509360000|2024-10-09 21:29:20|321.89|319.89|321.89|319.89|321.89|319.89|321.89|319.89|1
1728509370000|2024-10-09 21:29:30|321.87|319.87|321.82|319.82|321.88|319.88|321.81|319.81|10
1728509380000|2024-10-09 21:29:40|321.8|319.8|321.8|319.8|321.8|319.8|321.78|319.78|5
1728509390000|2024-10-09 21:29:50|321.79|319.79|321.79|319.79|321.79|319.79|321.79|319.79|1
1728509410000|2024-10-09 21:30:10|321.8|319.8|321.81|319.81|321.81|319.81|321.8|319.8|2
1728509420000|2024-10-09 21:30:20|321.8|319.8|321.81|319.81|321.83|319.83|321.8|319.8|6
1728509430000|2024-10-09 21:30:30|321.8|319.8|321.81|319.81|321.81|319.81|321.8|319.8|4
1728509440000|2024-10-09 21:30:40|321.8|319.8|321.8|319.8|321.8|319.8|321.8|319.8|1
1728509450000|2024-10-09 21:30:50|321.78|319.78|321.68|319.68|321.78|319.78|321.63|319.63|8
1728509460000|2024-10-09 21:31:00|321.69|319.69|321.65|319.65|321.69|319.69|321.64|319.64|11
1728509470000|2024-10-09 21:31:10|321.64|319.64|321.61|319.61|321.64|319.64|321.59|319.59|6
1728509480000|2024-10-09 21:31:20|321.59|319.59|321.53|319.53|321.59|319.59|321.52|319.52|7
1728509490000|2024-10-09 21:31:30|321.52|319.52|321.54|319.54|321.56|319.56|321.51|319.51|9
1728509500000|2024-10-09 21:31:40|321.56|319.56|321.64|319.64|321.64|319.64|321.56|319.56|12
1728509510000|2024-10-09 21:31:50|321.62|319.62|321.63|319.63|321.64|319.64|321.58|319.58|11
1728509520000|2024-10-09 21:32:00|321.64|319.64|321.66|319.66|321.66|319.66|321.64|319.64|3
1728509530000|2024-10-09 21:32:10|321.65|319.65|321.62|319.62|321.65|319.65|321.6|319.6|6
1728509540000|2024-10-09 21:32:20|321.6|319.6|321.55|319.55|321.62|319.62|321.55|319.55|4
1728509560000|2024-10-09 21:32:40|321.54|319.54|321.53|319.53|321.54|319.54|321.53|319.53|2
1728509570000|2024-10-09 21:32:50|321.54|319.54|321.55|319.55|321.55|319.55|321.54|319.54|2
1728509580000|2024-10-09 21:33:00|321.54|319.54|321.54|319.54|321.54|319.54|321.54|319.54|1
1728509590000|2024-10-09 21:33:10|321.55|319.55|321.56|319.56|321.57|319.57|321.55|319.55|3
1728509600000|2024-10-09 21:33:20|321.57|319.57|321.57|319.57|321.57|319.57|321.56|319.56|3
1728509620000|2024-10-09 21:33:40|321.58|319.58|321.57|319.57|321.58|319.58|321.57|319.57|2
1728509650000|2024-10-09 21:34:10|321.56|319.56|321.57|319.57|321.57|319.57|321.56|319.56|2
1728509660000|2024-10-09 21:34:20|321.58|319.58|321.6|319.6|321.6|319.6|321.58|319.58|2
1728509670000|2024-10-09 21:34:30|321.62|319.62|321.63|319.63|321.63|319.63|321.62|319.62|2
1728509680000|2024-10-09 21:34:40|321.64|319.64|321.63|319.63|321.64|319.64|321.63|319.63|2
1728509690000|2024-10-09 21:34:50|321.66|319.66|321.71|319.71|321.71|319.71|321.66|319.66|3
1728509700000|2024-10-09 21:35:00|321.73|319.73|321.73|319.73|321.74|319.74|321.73|319.73|3
1728509740000|2024-10-09 21:35:40|321.71|319.71|321.72|319.72|321.72|319.72|321.71|319.71|2
1728509760000|2024-10-09 21:36:00|321.73|319.73|321.73|319.73|321.73|319.73|321.73|319.73|1
1728509770000|2024-10-09 21:36:10|321.74|319.74|321.76|319.76|321.76|319.76|321.74|319.74|4
1728509780000|2024-10-09 21:36:20|321.73|319.73|321.82|319.82|321.82|319.82|321.73|319.73|4
1728509790000|2024-10-09 21:36:30|321.84|319.84|321.86|319.86|321.87|319.87|321.81|319.81|4
1728509800000|2024-10-09 21:36:40|321.85|319.85|321.76|319.76|321.85|319.85|321.76|319.76|14
1728509810000|2024-10-09 21:36:50|321.77|319.77|321.76|319.76|321.77|319.77|321.76|319.76|2
1728509820000|2024-10-09 21:37:00|321.74|319.74|321.72|319.72|321.75|319.75|321.72|319.72|4
1728509830000|2024-10-09 21:37:10|321.73|319.73|321.73|319.73|321.73|319.73|321.72|319.72|5
1728509840000|2024-10-09 21:37:20|321.72|319.72|321.7|319.7|321.73|319.73|321.69|319.69|5
1728509850000|2024-10-09 21:37:30|321.68|319.68|321.68|319.68|321.68|319.68|321.68|319.68|1
1728509880000|2024-10-09 21:38:00|321.67|319.67|321.66|319.66|321.7|319.7|321.66|319.66|5
1728509890000|2024-10-09 21:38:10|321.68|319.68|321.68|319.68|321.68|319.68|321.68|319.68|1
1728509900000|2024-10-09 21:38:20|321.67|319.67|321.67|319.67|321.67|319.67|321.67|319.67|1
1728509910000|2024-10-09 21:38:30|321.69|319.69|321.67|319.67|321.7|319.7|321.66|319.66|6
1728509920000|2024-10-09 21:38:40|321.7|319.7|321.67|319.67|321.7|319.7|321.67|319.67|2
1728509930000|2024-10-09 21:38:50|321.7|319.7|321.82|319.82|321.82|319.82|321.67|319.67|12
1728509940000|2024-10-09 21:39:00|321.81|319.81|321.81|319.81|321.81|319.81|321.81|319.81|1
1728509950000|2024-10-09 21:39:10|321.83|319.83|321.9|319.9|321.91|319.91|321.83|319.83|8
1728509960000|2024-10-09 21:39:20|321.88|319.88|321.82|319.82|321.88|319.88|321.82|319.82|4
1728509970000|2024-10-09 21:39:30|321.81|319.81|321.84|319.84|321.84|319.84|321.81|319.81|2
1728509980000|2024-10-09 21:39:40|321.85|319.85|321.84|319.84|321.85|319.85|321.84|319.84|4
1728509990000|2024-10-09 21:39:50|321.85|319.85|321.85|319.85|321.85|319.85|321.85|319.85|1
1728510000000|2024-10-09 21:40:00|321.82|319.82|321.97|319.97|321.97|319.97|321.82|319.82|12
1728510010000|2024-10-09 21:40:10|321.96|319.96|321.93|319.93|321.96|319.96|321.93|319.93|3
1728510020000|2024-10-09 21:40:20|321.92|319.92|321.83|319.83|321.92|319.92|321.83|319.83|6
1728510030000|2024-10-09 21:40:30|321.82|319.82|321.82|319.82|321.82|319.82|321.82|319.82|1
1728510040000|2024-10-09 21:40:40|321.81|319.81|321.79|319.79|321.81|319.81|321.79|319.79|2
1728510050000|2024-10-09 21:40:50|321.78|319.78|321.76|319.76|321.78|319.78|321.76|319.76|5
1728510060000|2024-10-09 21:41:00|321.78|319.78|321.78|319.78|321.81|319.81|321.78|319.78|3
1728510090000|2024-10-09 21:41:30|321.77|319.77|321.77|319.77|321.77|319.77|321.77|319.77|1
1728510100000|2024-10-09 21:41:40|321.76|319.76|321.76|319.76|321.76|319.76|321.76|319.76|1
1728510120000|2024-10-09 21:42:00|321.75|319.75|321.79|319.79|321.79|319.79|321.75|319.75|5
1728510130000|2024-10-09 21:42:10|321.81|319.81|321.78|319.78|321.81|319.81|321.78|319.78|2
1728510140000|2024-10-09 21:42:20|321.79|319.79|321.82|319.82|321.82|319.82|321.79|319.79|5
1728510150000|2024-10-09 21:42:30|321.81|319.81|321.81|319.81|321.81|319.81|321.78|319.78|3
1728510160000|2024-10-09 21:42:40|321.78|319.78|321.76|319.76|321.8|319.8|321.76|319.76|7
1728510170000|2024-10-09 21:42:50|321.78|319.78|321.78|319.78|321.78|319.78|321.78|319.78|1
1728510180000|2024-10-09 21:43:00|321.81|319.81|321.84|319.84|321.84|319.84|321.79|319.79|6
1728510190000|2024-10-09 21:43:10|321.81|319.81|321.82|319.82|321.84|319.84|321.79|319.79|7
1728510200000|2024-10-09 21:43:20|321.85|319.85|321.85|319.85|321.85|319.85|321.82|319.82|5
1728510210000|2024-10-09 21:43:30|321.86|319.86|321.86|319.86|321.86|319.86|321.86|319.86|1
1728510220000|2024-10-09 21:43:40|321.85|319.85|321.85|319.85|321.85|319.85|321.85|319.85|1
1728510230000|2024-10-09 21:43:50|321.86|319.86|321.89|319.89|321.89|319.89|321.81|319.81|10
1728510240000|2024-10-09 21:44:00|321.86|319.86|321.88|319.88|321.91|319.91|321.86|319.86|8
1728510250000|2024-10-09 21:44:10|321.86|319.86|321.89|319.89|321.89|319.89|321.85|319.85|10
1728510270000|2024-10-09 21:44:30|321.9|319.9|321.99|319.99|321.99|319.99|321.9|319.9|5
1728510280000|2024-10-09 21:44:40|321.98|319.98|321.99|319.99|321.99|319.99|321.98|319.98|2
1728510290000|2024-10-09 21:44:50|322.01|320.01|322.01|320.01|322.02|320.02|321.99|319.99|13
1728510300000|2024-10-09 21:45:00|321.99|319.99|321.99|319.99|322.01|320.01|321.99|319.99|5
1728510310000|2024-10-09 21:45:10|321.98|319.98|322.01|320.01|322.01|320.01|321.98|319.98|3
1728510320000|2024-10-09 21:45:20|321.99|319.99|321.99|319.99|322.01|320.01|321.99|319.99|3
1728510330000|2024-10-09 21:45:30|322.01|320.01|321.99|319.99|322.01|320.01|321.99|319.99|2
1728510340000|2024-10-09 21:45:40|321.97|319.97|321.98|319.98|322|320|321.97|319.97|6
1728510350000|2024-10-09 21:45:50|322|320|321.98|319.98|322|320|321.98|319.98|4
1728510360000|2024-10-09 21:46:00|322|320|321.98|319.98|322|320|321.98|319.98|4
1728510370000|2024-10-09 21:46:10|321.97|319.97|321.95|319.95|321.98|319.98|321.94|319.94|8
1728510400000|2024-10-09 21:46:40|321.96|319.96|321.96|319.96|321.96|319.96|321.95|319.95|5
1728510410000|2024-10-09 21:46:50|321.98|319.98|321.98|319.98|322|320|321.98|319.98|7
1728510420000|2024-10-09 21:47:00|322|320|321.95|319.95|322|320|321.92|319.92|7
1728510430000|2024-10-09 21:47:10|321.96|319.96|322.05|320.05|322.05|320.05|321.96|319.96|4
1728510440000|2024-10-09 21:47:20|322.04|320.04|322.06|320.06|322.06|320.06|322.04|320.04|2
1728510450000|2024-10-09 21:47:30|322.03|320.03|322.03|320.03|322.06|320.06|322.03|320.03|5
1728510460000|2024-10-09 21:47:40|322.02|320.02|322.05|320.05|322.05|320.05|322.02|320.02|2
1728510470000|2024-10-09 21:47:50|322.02|320.02|322.05|320.05|322.05|320.05|322.02|320.02|4
1728510480000|2024-10-09 21:48:00|322.04|320.04|322.04|320.04|322.04|320.04|322.04|320.04|1
1728510490000|2024-10-09 21:48:10|322.07|320.07|322.12|320.12|322.12|320.12|322.07|320.07|7
1728510500000|2024-10-09 21:48:20|322.14|320.14|322.15|320.15|322.16|320.16|322.13|320.13|7
1728510510000|2024-10-09 21:48:30|322.18|320.18|322.18|320.18|322.18|320.18|322.18|320.18|1
1728510540000|2024-10-09 21:49:00|322.2|320.2|322.27|320.27|322.27|320.27|322.2|320.2|3
1728510550000|2024-10-09 21:49:10|322.3|320.3|322.32|320.32|322.33|320.33|322.3|320.3|6
1728510560000|2024-10-09 21:49:20|322.33|320.33|322.33|320.33|322.35|320.35|322.32|320.32|7
1728510570000|2024-10-09 21:49:30|322.35|320.35|322.35|320.35|322.38|320.38|322.35|320.35|3
1728510590000|2024-10-09 21:49:50|322.36|320.36|322.36|320.36|322.36|320.36|322.36|320.36|1
1728510600000|2024-10-09 21:50:00|322.38|320.38|322.37|320.37|322.39|320.39|322.36|320.36|8
1728510610000|2024-10-09 21:50:10|322.4|320.4|322.4|320.4|322.4|320.4|322.36|320.36|3
1728510620000|2024-10-09 21:50:20|322.39|320.39|322.37|320.37|322.4|320.4|322.37|320.37|4
1728510630000|2024-10-09 21:50:30|322.4|320.4|322.41|320.41|322.41|320.41|322.37|320.37|3
1728510640000|2024-10-09 21:50:40|322.37|320.37|322.43|320.43|322.44|320.44|322.37|320.37|5
1728510650000|2024-10-09 21:50:50|322.41|320.41|322.41|320.41|322.41|320.41|322.41|320.41|1
1728510660000|2024-10-09 21:51:00|322.43|320.43|322.44|320.44|322.44|320.44|322.43|320.43|2
1728510670000|2024-10-09 21:51:10|322.41|320.41|322.4|320.4|322.44|320.44|322.4|320.4|4
1728510680000|2024-10-09 21:51:20|322.41|320.41|322.43|320.43|322.43|320.43|322.4|320.4|6
1728510690000|2024-10-09 21:51:30|322.41|320.41|322.41|320.41|322.41|320.41|322.41|320.41|1
1728510710000|2024-10-09 21:51:50|322.39|320.39|322.4|320.4|322.43|320.43|322.39|320.39|9
1728510730000|2024-10-09 21:52:10|322.41|320.41|322.42|320.42|322.42|320.42|322.39|320.39|4
1728510760000|2024-10-09 21:52:40|322.44|320.44|322.43|320.43|322.44|320.44|322.43|320.43|2
1728510770000|2024-10-09 21:52:50|322.44|320.44|322.44|320.44|322.45|320.45|322.44|320.44|5
1728510780000|2024-10-09 21:53:00|322.45|320.45|322.42|320.42|322.45|320.45|322.42|320.42|2
1728510800000|2024-10-09 21:53:20|322.51|320.51|322.51|320.51|322.52|320.52|322.51|320.51|3
1728510810000|2024-10-09 21:53:30|322.5|320.5|322.48|320.48|322.5|320.5|322.45|320.45|6
1728510820000|2024-10-09 21:53:40|322.46|320.46|322.46|320.46|322.48|320.48|322.45|320.45|5
1728510830000|2024-10-09 21:53:50|322.48|320.48|322.48|320.48|322.48|320.48|322.46|320.46|5
1728510840000|2024-10-09 21:54:00|322.46|320.46|322.48|320.48|322.48|320.48|322.46|320.46|2
1728510850000|2024-10-09 21:54:10|322.51|320.51|322.49|320.49|322.51|320.51|322.49|320.49|2
1728510860000|2024-10-09 21:54:20|322.47|320.47|322.49|320.49|322.49|320.49|322.47|320.47|2
1728510870000|2024-10-09 21:54:30|322.5|320.5|322.55|320.55|322.55|320.55|322.5|320.5|3
1728510880000|2024-10-09 21:54:40|322.52|320.52|322.55|320.55|322.55|320.55|322.52|320.52|6
1728510890000|2024-10-09 21:54:50|322.52|320.52|322.59|320.59|322.59|320.59|322.52|320.52|9
1728510900000|2024-10-09 21:55:00|322.57|320.57|322.57|320.57|322.57|320.57|322.57|320.57|1
1728510920000|2024-10-09 21:55:20|322.59|320.59|322.57|320.57|322.59|320.59|322.57|320.57|2
1728510940000|2024-10-09 21:55:40|322.58|320.58|322.6|320.6|322.6|320.6|322.57|320.57|5
1728510950000|2024-10-09 21:55:50|322.58|320.58|322.58|320.58|322.58|320.58|322.57|320.57|5
1728510980000|2024-10-09 21:56:20|322.65|320.65|322.59|320.59|322.65|320.65|322.59|320.59|2
1728511010000|2024-10-09 21:56:50|322.58|320.58|322.59|320.59|322.59|320.59|322.58|320.58|2
1728511020000|2024-10-09 21:57:00|322.62|320.62|322.6|320.6|322.62|320.62|322.6|320.6|2
1728511030000|2024-10-09 21:57:10|322.61|320.61|322.64|320.64|322.64|320.64|322.61|320.61|3
1728511070000|2024-10-09 21:57:50|322.66|320.66|322.66|320.66|322.66|320.66|322.66|320.66|1
1728511080000|2024-10-09 21:58:00|322.67|320.67|322.67|320.67|322.67|320.67|322.67|320.67|1
1728511110000|2024-10-09 21:58:30|322.66|320.66|322.66|320.66|322.66|320.66|322.66|320.66|1
1728511130000|2024-10-09 21:58:50|322.67|320.67|322.66|320.66|322.67|320.67|322.66|320.66|2
1728511140000|2024-10-09 21:59:00|322.7|320.7|322.71|320.71|322.71|320.71|322.7|320.7|2
1728511150000|2024-10-09 21:59:10|322.7|320.7|322.65|320.65|322.7|320.7|322.65|320.65|5
1728511160000|2024-10-09 21:59:20|322.64|320.64|322.62|320.62|322.64|320.64|322.62|320.62|3
1728511190000|2024-10-09 21:59:50|322.61|320.61|322.61|320.61|322.61|320.61|322.61|320.61|1
1728511200000|2024-10-09 22:00:00|322.6|320.6|322.52|320.52|322.6|320.6|322.52|320.52|7
1728511210000|2024-10-09 22:00:10|322.51|320.51|322.49|320.49|322.52|320.52|322.49|320.49|5
1728511220000|2024-10-09 22:00:20|322.51|320.51|322.49|320.49|322.51|320.51|322.49|320.49|3
1728511240000|2024-10-09 22:00:40|322.48|320.48|322.48|320.48|322.48|320.48|322.45|320.45|5
1728511250000|2024-10-09 22:00:50|322.47|320.47|322.46|320.46|322.47|320.47|322.46|320.46|2
1728511260000|2024-10-09 22:01:00|322.45|320.45|322.44|320.44|322.45|320.45|322.44|320.44|2
1728511290000|2024-10-09 22:01:30|322.43|320.43|322.41|320.41|322.43|320.43|322.41|320.41|3
1728511300000|2024-10-09 22:01:40|322.4|320.4|322.38|320.38|322.4|320.4|322.38|320.38|4
1728511310000|2024-10-09 22:01:50|322.37|320.37|322.35|320.35|322.38|320.38|322.35|320.35|5
1728511320000|2024-10-09 22:02:00|322.34|320.34|322.34|320.34|322.35|320.35|322.32|320.32|5
1728511330000|2024-10-09 22:02:10|322.36|320.36|322.41|320.41|322.41|320.41|322.36|320.36|2
1728511340000|2024-10-09 22:02:20|322.4|320.4|322.41|320.41|322.41|320.41|322.4|320.4|2
1728511370000|2024-10-09 22:02:50|322.4|320.4|322.39|320.39|322.4|320.4|322.39|320.39|2
1728511380000|2024-10-09 22:03:00|322.38|320.38|322.3|320.3|322.38|320.38|322.29|320.29|10
1728511390000|2024-10-09 22:03:10|322.31|320.31|322.45|320.45|322.5|320.5|322.31|320.31|11
1728511400000|2024-10-09 22:03:20|322.44|320.44|322.45|320.45|322.45|320.45|322.44|320.44|2
1728511410000|2024-10-09 22:03:30|322.44|320.44|322.35|320.35|322.44|320.44|322.35|320.35|10
1728511420000|2024-10-09 22:03:40|322.34|320.34|322.25|320.25|322.34|320.34|322.25|320.25|5
1728511430000|2024-10-09 22:03:50|322.24|320.24|322.2|320.2|322.24|320.24|322.2|320.2|4
1728511440000|2024-10-09 22:04:00|322.25|320.25|322.25|320.25|322.25|320.25|322.25|320.25|1
1728511450000|2024-10-09 22:04:10|322.26|320.26|322.28|320.28|322.28|320.28|322.26|320.26|4
1728511460000|2024-10-09 22:04:20|322.31|320.31|322.43|320.43|322.44|320.44|322.31|320.31|7
1728511470000|2024-10-09 22:04:30|322.44|320.44|322.44|320.44|322.48|320.48|322.44|320.44|7
1728511480000|2024-10-09 22:04:40|322.43|320.43|322.41|320.41|322.43|320.43|322.39|320.39|6
1728511490000|2024-10-09 22:04:50|322.4|320.4|322.38|320.38|322.4|320.4|322.38|320.38|3
1728511500000|2024-10-09 22:05:00|322.39|320.39|322.34|320.34|322.4|320.4|322.34|320.34|6
1728511510000|2024-10-09 22:05:10|322.31|320.31|322.29|320.29|322.31|320.31|322.28|320.28|4
1728511520000|2024-10-09 22:05:20|322.28|320.28|322.15|320.15|322.29|320.29|322.14|320.14|13
1728511530000|2024-10-09 22:05:30|322.16|320.16|322.23|320.23|322.23|320.23|322.16|320.16|7
1728511540000|2024-10-09 22:05:40|322.22|320.22|322.22|320.22|322.22|320.22|322.22|320.22|1
1728511550000|2024-10-09 22:05:50|322.21|320.21|322.21|320.21|322.21|320.21|322.21|320.21|1
1728511560000|2024-10-09 22:06:00|322.22|320.22|322.26|320.26|322.26|320.26|322.22|320.22|3
1728511570000|2024-10-09 22:06:10|322.29|320.29|322.38|320.38|322.38|320.38|322.29|320.29|7
1728511580000|2024-10-09 22:06:20|322.4|320.4|322.38|320.38|322.41|320.41|322.38|320.38|5
1728511590000|2024-10-09 22:06:30|322.39|320.39|322.4|320.4|322.4|320.4|322.39|320.39|4
1728511600000|2024-10-09 22:06:40|322.39|320.39|322.36|320.36|322.4|320.4|322.36|320.36|8
1728511610000|2024-10-09 22:06:50|322.4|320.4|322.4|320.4|322.4|320.4|322.39|320.39|3
1728511620000|2024-10-09 22:07:00|322.41|320.41|322.4|320.4|322.41|320.41|322.4|320.4|2
1728511630000|2024-10-09 22:07:10|322.39|320.39|322.39|320.39|322.4|320.4|322.39|320.39|3
1728511640000|2024-10-09 22:07:20|322.4|320.4|322.4|320.4|322.4|320.4|322.4|320.4|1
1728511650000|2024-10-09 22:07:30|322.42|320.42|322.44|320.44|322.44|320.44|322.42|320.42|2
1728511660000|2024-10-09 22:07:40|322.45|320.45|322.43|320.43|322.45|320.45|322.43|320.43|3
1728511670000|2024-10-09 22:07:50|322.44|320.44|322.45|320.45|322.45|320.45|322.44|320.44|2
1728511680000|2024-10-09 22:08:00|322.44|320.44|322.44|320.44|322.44|320.44|322.44|320.44|1
1728511690000|2024-10-09 22:08:10|322.43|320.43|322.37|320.37|322.43|320.43|322.37|320.37|5
1728511700000|2024-10-09 22:08:20|322.39|320.39|322.39|320.39|322.39|320.39|322.39|320.39|1
1728511710000|2024-10-09 22:08:30|322.38|320.38|322.39|320.39|322.39|320.39|322.38|320.38|2
1728511720000|2024-10-09 22:08:40|322.38|320.38|322.39|320.39|322.39|320.39|322.38|320.38|2
1728511730000|2024-10-09 22:08:50|322.38|320.38|322.38|320.38|322.38|320.38|322.38|320.38|1
1728511750000|2024-10-09 22:09:10|322.35|320.35|322.35|320.35|322.35|320.35|322.35|320.35|1
1728511760000|2024-10-09 22:09:20|322.34|320.34|322.29|320.29|322.34|320.34|322.29|320.29|6
1728511780000|2024-10-09 22:09:40|322.3|320.3|322.3|320.3|322.3|320.3|322.3|320.3|1
1728511790000|2024-10-09 22:09:50|322.36|320.36|322.35|320.35|322.36|320.36|322.35|320.35|2
1728511800000|2024-10-09 22:10:00|322.36|320.36|322.42|320.42|322.42|320.42|322.36|320.36|4
1728511810000|2024-10-09 22:10:10|322.46|320.46|322.45|320.45|322.46|320.46|322.45|320.45|2
1728511820000|2024-10-09 22:10:20|322.44|320.44|322.44|320.44|322.44|320.44|322.44|320.44|1
1728511830000|2024-10-09 22:10:30|322.51|320.51|322.52|320.52|322.52|320.52|322.51|320.51|2
1728511840000|2024-10-09 22:10:40|322.54|320.54|322.6|320.6|322.6|320.6|322.54|320.54|6
1728511850000|2024-10-09 22:10:50|322.59|320.59|322.58|320.58|322.59|320.59|322.58|320.58|2
1728511860000|2024-10-09 22:11:00|322.6|320.6|322.58|320.58|322.6|320.6|322.57|320.57|6
1728511870000|2024-10-09 22:11:10|322.59|320.59|322.82|320.82|322.82|320.82|322.59|320.59|4
1728511880000|2024-10-09 22:11:20|322.83|320.83|322.82|320.82|322.83|320.83|322.82|320.82|2
1728511890000|2024-10-09 22:11:30|322.83|320.83|322.85|320.85|322.85|320.85|322.82|320.82|3
1728511900000|2024-10-09 22:11:40|322.87|320.87|322.86|320.86|322.93|320.93|322.86|320.86|6
1728511910000|2024-10-09 22:11:50|322.87|320.87|322.87|320.87|322.87|320.87|322.87|320.87|1
1728511920000|2024-10-09 22:12:00|322.85|320.85|322.78|320.78|322.85|320.85|322.78|320.78|7
1728511930000|2024-10-09 22:12:10|322.77|320.77|322.74|320.74|322.77|320.77|322.71|320.71|8
1728511940000|2024-10-09 22:12:20|322.73|320.73|322.72|320.72|322.74|320.74|322.72|320.72|3
1728511950000|2024-10-09 22:12:30|322.73|320.73|322.65|320.65|322.73|320.73|322.65|320.65|6
1728511960000|2024-10-09 22:12:40|322.66|320.66|322.66|320.66|322.67|320.67|322.66|320.66|3
1728511980000|2024-10-09 22:13:00|322.7|320.7|322.73|320.73|322.73|320.73|322.69|320.69|4
1728511990000|2024-10-09 22:13:10|322.72|320.72|322.73|320.73|322.73|320.73|322.72|320.72|2
1728512000000|2024-10-09 22:13:20|322.72|320.72|322.71|320.71|322.72|320.72|322.71|320.71|2
1728512010000|2024-10-09 22:13:30|322.7|320.7|322.6|320.6|322.7|320.7|322.6|320.6|10
1728512020000|2024-10-09 22:13:40|322.59|320.59|322.58|320.58|322.6|320.6|322.58|320.58|9
1728512030000|2024-10-09 22:13:50|322.57|320.57|322.6|320.6|322.6|320.6|322.57|320.57|2
1728512040000|2024-10-09 22:14:00|322.59|320.59|322.64|320.64|322.65|320.65|322.59|320.59|10
1728512050000|2024-10-09 22:14:10|322.65|320.65|322.66|320.66|322.66|320.66|322.65|320.65|2
1728512060000|2024-10-09 22:14:20|322.67|320.67|322.69|320.69|322.69|320.69|322.67|320.67|2
1728512070000|2024-10-09 22:14:30|322.68|320.68|322.67|320.67|322.69|320.69|322.67|320.67|4
1728512080000|2024-10-09 22:14:40|322.68|320.68|322.69|320.69|322.69|320.69|322.68|320.68|2
1728512100000|2024-10-09 22:15:00|322.68|320.68|322.63|320.63|322.68|320.68|322.62|320.62|5
1728512120000|2024-10-09 22:15:20|322.62|320.62|322.59|320.59|322.62|320.62|322.59|320.59|3
1728512130000|2024-10-09 22:15:30|322.58|320.58|322.53|320.53|322.58|320.58|322.53|320.53|6
1728512140000|2024-10-09 22:15:40|322.52|320.52|322.51|320.51|322.52|320.52|322.51|320.51|2
1728512150000|2024-10-09 22:15:50|322.5|320.5|322.49|320.49|322.5|320.5|322.48|320.48|6
1728512160000|2024-10-09 22:16:00|322.5|320.5|322.5|320.5|322.5|320.5|322.5|320.5|1
1728512180000|2024-10-09 22:16:20|322.49|320.49|322.48|320.48|322.49|320.49|322.46|320.46|4
1728512190000|2024-10-09 22:16:30|322.47|320.47|322.44|320.44|322.48|320.48|322.44|320.44|6
1728512200000|2024-10-09 22:16:40|322.43|320.43|322.42|320.42|322.43|320.43|322.42|320.42|2
1728512210000|2024-10-09 22:16:50|322.41|320.41|322.44|320.44|322.44|320.44|322.41|320.41|2
1728512240000|2024-10-09 22:17:20|322.47|320.47|322.46|320.46|322.47|320.47|322.46|320.46|2
1728512250000|2024-10-09 22:17:30|322.45|320.45|322.44|320.44|322.45|320.45|322.44|320.44|2
1728512260000|2024-10-09 22:17:40|322.43|320.43|322.4|320.4|322.43|320.43|322.4|320.4|3
1728512270000|2024-10-09 22:17:50|322.39|320.39|322.39|320.39|322.39|320.39|322.39|320.39|1
1728512280000|2024-10-09 22:18:00|322.38|320.38|322.37|320.37|322.38|320.38|322.37|320.37|2
1728512290000|2024-10-09 22:18:10|322.39|320.39|322.39|320.39|322.39|320.39|322.39|320.39|1
1728512310000|2024-10-09 22:18:30|322.38|320.38|322.38|320.38|322.38|320.38|322.38|320.38|1
1728512320000|2024-10-09 22:18:40|321.92|319.92|321.95|319.95|321.95|319.95|321.92|319.92|4
1728512330000|2024-10-09 22:18:50|321.93|319.93|321.95|319.95|321.95|319.95|321.93|319.93|5
1728512340000|2024-10-09 22:19:00|321.93|319.93|321.92|319.92|321.93|319.93|321.92|319.92|2
1728512350000|2024-10-09 22:19:10|321.9|319.9|321.9|319.9|321.91|319.91|321.9|319.9|3
1728512360000|2024-10-09 22:19:20|321.88|319.88|321.87|319.87|321.88|319.88|321.87|319.87|2
1728512380000|2024-10-09 22:19:40|321.89|319.89|321.9|319.9|321.9|319.9|321.89|319.89|2
1728512390000|2024-10-09 22:19:50|321.89|319.89|321.88|319.88|321.89|319.89|321.87|319.87|3
1728512400000|2024-10-09 22:20:00|321.9|319.9|321.92|319.92|321.93|319.93|321.9|319.9|4
1728512410000|2024-10-09 22:20:10|321.9|319.9|321.83|319.83|321.9|319.9|321.83|319.83|6
1728512420000|2024-10-09 22:20:20|321.84|319.84|321.82|319.82|321.84|319.84|321.79|319.79|6
1728512430000|2024-10-09 22:20:30|321.85|319.85|321.86|319.86|321.86|319.86|321.85|319.85|4
1728512440000|2024-10-09 22:20:40|321.85|319.85|321.82|319.82|321.85|319.85|321.81|319.81|4
1728512450000|2024-10-09 22:20:50|321.83|319.83|321.81|319.81|321.83|319.83|321.81|319.81|3
1728512460000|2024-10-09 22:21:00|321.83|319.83|321.83|319.83|321.83|319.83|321.81|319.81|5
1728512470000|2024-10-09 22:21:10|321.82|319.82|321.72|319.72|321.82|319.82|321.72|319.72|9
1728512480000|2024-10-09 22:21:20|321.69|319.69|321.74|319.74|321.74|319.74|321.69|319.69|4
1728512490000|2024-10-09 22:21:30|321.72|319.72|321.72|319.72|321.72|319.72|321.72|319.72|1
1728512500000|2024-10-09 22:21:40|321.71|319.71|321.67|319.67|321.71|319.71|321.67|319.67|4
1728512510000|2024-10-09 22:21:50|321.63|319.63|321.64|319.64|321.64|319.64|321.63|319.63|2
1728512520000|2024-10-09 22:22:00|321.62|319.62|321.52|319.52|321.62|319.62|321.52|319.52|10
1728512530000|2024-10-09 22:22:10|321.5|319.5|321.45|319.45|321.5|319.5|321.45|319.45|4
1728512560000|2024-10-09 22:22:40|321.51|319.51|321.51|319.51|321.51|319.51|321.51|319.51|1
1728512570000|2024-10-09 22:22:50|321.5|319.5|321.46|319.46|321.5|319.5|321.46|319.46|4
1728512580000|2024-10-09 22:23:00|321.45|319.45|321.43|319.43|321.45|319.45|321.43|319.43|3
1728512590000|2024-10-09 22:23:10|321.44|319.44|321.57|319.57|321.57|319.57|321.44|319.44|3
1728512600000|2024-10-09 22:23:20|321.59|319.59|321.62|319.62|321.62|319.62|321.59|319.59|6
1728512620000|2024-10-09 22:23:40|321.6|319.6|321.61|319.61|321.61|319.61|321.6|319.6|2
1728512640000|2024-10-09 22:24:00|321.63|319.63|321.6|319.6|321.63|319.63|321.59|319.59|5
1728512650000|2024-10-09 22:24:10|321.61|319.61|321.58|319.58|321.62|319.62|321.58|319.58|8
1728512660000|2024-10-09 22:24:20|321.59|319.59|321.6|319.6|321.6|319.6|321.57|319.57|5
1728512680000|2024-10-09 22:24:40|321.61|319.61|321.73|319.73|321.73|319.73|321.61|319.61|5
1728512690000|2024-10-09 22:24:50|321.75|319.75|321.7|319.7|321.76|319.76|321.7|319.7|4
1728512700000|2024-10-09 22:25:00|321.71|319.71|321.71|319.71|321.73|319.73|321.71|319.71|5
1728512710000|2024-10-09 22:25:10|321.75|319.75|321.76|319.76|321.76|319.76|321.74|319.74|4
1728512720000|2024-10-09 22:25:20|321.77|319.77|321.77|319.77|321.77|319.77|321.77|319.77|1
1728512730000|2024-10-09 22:25:30|321.78|319.78|321.89|319.89|321.89|319.89|321.78|319.78|6
1728512740000|2024-10-09 22:25:40|321.92|319.92|321.97|319.97|321.97|319.97|321.92|319.92|3
1728512750000|2024-10-09 22:25:50|321.96|319.96|321.89|319.89|321.96|319.96|321.87|319.87|6
1728512760000|2024-10-09 22:26:00|321.87|319.87|321.77|319.77|321.87|319.87|321.76|319.76|11
1728512770000|2024-10-09 22:26:10|321.78|319.78|321.78|319.78|321.78|319.78|321.78|319.78|1
1728512780000|2024-10-09 22:26:20|321.77|319.77|321.78|319.78|321.78|319.78|321.77|319.77|2
1728512790000|2024-10-09 22:26:30|321.77|319.77|321.79|319.79|321.79|319.79|321.77|319.77|3
1728512800000|2024-10-09 22:26:40|321.81|319.81|321.81|319.81|321.81|319.81|321.81|319.81|1
1728512820000|2024-10-09 22:27:00|321.82|319.82|321.94|319.94|321.94|319.94|321.82|319.82|9
1728512830000|2024-10-09 22:27:10|321.92|319.92|321.9|319.9|321.92|319.92|321.9|319.9|2
1728512840000|2024-10-09 22:27:20|321.89|319.89|321.87|319.87|321.91|319.91|321.87|319.87|6
1728512860000|2024-10-09 22:27:40|321.91|319.91|321.91|319.91|321.91|319.91|321.89|319.89|6
1728512870000|2024-10-09 22:27:50|321.92|319.92|321.92|319.92|321.92|319.92|321.92|319.92|1
1728512880000|2024-10-09 22:28:00|321.91|319.91|321.89|319.89|321.91|319.91|321.89|319.89|2
1728512890000|2024-10-09 22:28:10|321.88|319.88|321.87|319.87|321.88|319.88|321.84|319.84|6
1728512900000|2024-10-09 22:28:20|321.88|319.88|321.88|319.88|321.9|319.9|321.88|319.88|6
1728512910000|2024-10-09 22:28:30|321.89|319.89|321.78|319.78|321.89|319.89|321.78|319.78|8
1728512920000|2024-10-09 22:28:40|321.76|319.76|321.75|319.75|321.76|319.76|321.75|319.75|2
1728512930000|2024-10-09 22:28:50|321.76|319.76|321.78|319.78|321.78|319.78|321.75|319.75|3
1728512940000|2024-10-09 22:29:00|321.8|319.8|321.89|319.89|321.89|319.89|321.8|319.8|6
1728512950000|2024-10-09 22:29:10|321.88|319.88|321.88|319.88|321.93|319.93|321.88|319.88|12
1728512960000|2024-10-09 22:29:20|321.89|319.89|321.86|319.86|321.91|319.91|321.86|319.86|6
1728512970000|2024-10-09 22:29:30|321.85|319.85|321.65|319.65|321.85|319.85|321.63|319.63|14
1728512980000|2024-10-09 22:29:40|321.66|319.66|321.69|319.69|321.69|319.69|321.66|319.66|8
1728512990000|2024-10-09 22:29:50|321.67|319.67|321.68|319.68|321.68|319.68|321.66|319.66|3
1728513000000|2024-10-09 22:30:00|321.75|319.75|321.7|319.7|321.76|319.76|321.69|319.69|21
1728513010000|2024-10-09 22:30:10|321.69|319.69|321.69|319.69|321.72|319.72|321.68|319.68|16
1728513020000|2024-10-09 22:30:20|321.68|319.68|321.74|319.74|321.74|319.74|321.68|319.68|10
1728513030000|2024-10-09 22:30:30|321.78|319.78|321.95|319.95|321.96|319.96|321.78|319.78|18
1728513040000|2024-10-09 22:30:40|321.94|319.94|322|320|322.03|320.03|321.94|319.94|9
1728513050000|2024-10-09 22:30:50|321.99|319.99|321.85|319.85|321.99|319.99|321.8|319.8|18
1728513060000|2024-10-09 22:31:00|321.84|319.84|321.69|319.69|321.84|319.84|321.68|319.68|16
1728513070000|2024-10-09 22:31:10|321.64|319.64|321.57|319.57|321.66|319.66|321.57|319.57|15
1728513080000|2024-10-09 22:31:20|321.59|319.59|321.81|319.81|321.81|319.81|321.59|319.59|14
1728513090000|2024-10-09 22:31:30|321.82|319.82|321.87|319.87|321.87|319.87|321.82|319.82|3
1728513100000|2024-10-09 22:31:40|321.89|319.89|321.81|319.81|321.93|319.93|321.8|319.8|8
1728513110000|2024-10-09 22:31:50|321.8|319.8|321.8|319.8|321.81|319.81|321.79|319.79|12
1728513120000|2024-10-09 22:32:00|321.81|319.81|321.8|319.8|321.81|319.81|321.76|319.76|7
1728513130000|2024-10-09 22:32:10|321.77|319.77|321.74|319.74|321.79|319.79|321.74|319.74|9
1728513140000|2024-10-09 22:32:20|321.75|319.75|321.79|319.79|321.79|319.79|321.75|319.75|6
1728513150000|2024-10-09 22:32:30|321.81|319.81|321.78|319.78|321.81|319.81|321.77|319.77|4
1728513160000|2024-10-09 22:32:40|321.77|319.77|321.68|319.68|321.77|319.77|321.68|319.68|11
1728513170000|2024-10-09 22:32:50|321.69|319.69|321.75|319.75|321.76|319.76|321.69|319.69|7
1728513180000|2024-10-09 22:33:00|321.74|319.74|321.86|319.86|321.86|319.86|321.74|319.74|8
1728513190000|2024-10-09 22:33:10|321.87|319.87|321.84|319.84|321.95|319.95|321.84|319.84|15
1728513200000|2024-10-09 22:33:20|321.83|319.83|321.85|319.85|321.86|319.86|321.83|319.83|7
1728513210000|2024-10-09 22:33:30|321.86|319.86|321.8|319.8|321.87|319.87|321.8|319.8|9
1728513220000|2024-10-09 22:33:40|321.79|319.79|321.72|319.72|321.79|319.79|321.72|319.72|10
1728513240000|2024-10-09 22:34:00|321.73|319.73|321.82|319.82|321.85|319.85|321.73|319.73|13
1728513250000|2024-10-09 22:34:10|321.81|319.81|321.75|319.75|321.81|319.81|321.75|319.75|3
1728513260000|2024-10-09 22:34:20|321.79|319.79|321.88|319.88|321.88|319.88|321.79|319.79|5
1728513270000|2024-10-09 22:34:30|321.9|319.9|321.89|319.89|321.95|319.95|321.89|319.89|10
1728513280000|2024-10-09 22:34:40|321.9|319.9|321.83|319.83|321.9|319.9|321.82|319.82|12
1728513290000|2024-10-09 22:34:50|321.84|319.84|321.87|319.87|321.88|319.88|321.84|319.84|8
1728513300000|2024-10-09 22:35:00|321.86|319.86|321.77|319.77|321.86|319.86|321.76|319.76|17
1728513310000|2024-10-09 22:35:10|321.78|319.78|321.81|319.81|321.81|319.81|321.78|319.78|6
1728513320000|2024-10-09 22:35:20|321.79|319.79|321.83|319.83|321.83|319.83|321.79|319.79|6
1728513330000|2024-10-09 22:35:30|321.89|319.89|322.01|320.01|322.04|320.04|321.89|319.89|8
1728513340000|2024-10-09 22:35:40|322|320|321.66|319.66|322.01|320.01|321.59|319.59|15
1728513350000|2024-10-09 22:35:50|321.65|319.65|321.72|319.72|321.72|319.72|321.63|319.63|8
1728513360000|2024-10-09 22:36:00|321.71|319.71|321.73|319.73|321.75|319.75|321.64|319.64|19
1728513370000|2024-10-09 22:36:10|321.74|319.74|321.87|319.87|321.89|319.89|321.74|319.74|10
1728513380000|2024-10-09 22:36:20|321.86|319.86|321.87|319.87|321.87|319.87|321.86|319.86|2
1728513390000|2024-10-09 22:36:30|321.88|319.88|322.02|320.02|322.02|320.02|321.88|319.88|6
1728513400000|2024-10-09 22:36:40|322.03|320.03|322.03|320.03|322.03|320.03|322.02|320.02|5
1728513410000|2024-10-09 22:36:50|322.02|320.02|322.02|320.02|322.02|320.02|322.02|320.02|1
1728513420000|2024-10-09 22:37:00|322.05|320.05|322.07|320.07|322.07|320.07|322.03|320.03|5
1728513440000|2024-10-09 22:37:20|322.04|320.04|322.04|320.04|322.04|320.04|322|320|9
1728513450000|2024-10-09 22:37:30|322.03|320.03|322.04|320.04|322.05|320.05|322.03|320.03|8
1728513460000|2024-10-09 22:37:40|322.05|320.05|322.12|320.12|322.12|320.12|322.05|320.05|5
1728513470000|2024-10-09 22:37:50|322.13|320.13|322.17|320.17|322.18|320.18|322.13|320.13|4
1728513480000|2024-10-09 22:38:00|322.16|320.16|322.09|320.09|322.17|320.17|322.09|320.09|10
1728513490000|2024-10-09 22:38:10|322.1|320.1|322.12|320.12|322.12|320.12|322.09|320.09|7
1728513500000|2024-10-09 22:38:20|322.14|320.14|322.17|320.17|322.17|320.17|322.14|320.14|2
1728513510000|2024-10-09 22:38:30|322.18|320.18|322.2|320.2|322.23|320.23|322.18|320.18|6
1728513520000|2024-10-09 22:38:40|322.21|320.21|322.23|320.23|322.23|320.23|322.21|320.21|10
1728513530000|2024-10-09 22:38:50|322.22|320.22|322.31|320.31|322.31|320.31|322.22|320.22|8
1728513540000|2024-10-09 22:39:00|322.32|320.32|322.22|320.22|322.32|320.32|322.22|320.22|8
1728513550000|2024-10-09 22:39:10|322.2|320.2|322.2|320.2|322.2|320.2|322.2|320.2|1
1728513560000|2024-10-09 22:39:20|322.21|320.21|322.14|320.14|322.21|320.21|322.14|320.14|9
1728513570000|2024-10-09 22:39:30|322.12|320.12|322.09|320.09|322.12|320.12|322.06|320.06|5
1728513580000|2024-10-09 22:39:40|322.08|320.08|322.09|320.09|322.09|320.09|322.08|320.08|2
1728513590000|2024-10-09 22:39:50|322.1|320.1|322.19|320.19|322.19|320.19|322.1|320.1|5
1728513600000|2024-10-09 22:40:00|322.2|320.2|322.24|320.24|322.25|320.25|322.2|320.2|7
1728513610000|2024-10-09 22:40:10|322.23|320.23|322.23|320.23|322.26|320.26|322.23|320.23|9
1728513620000|2024-10-09 22:40:20|322.22|320.22|322.16|320.16|322.22|320.22|322.15|320.15|5
1728513630000|2024-10-09 22:40:30|322.17|320.17|322.31|320.31|322.33|320.33|322.17|320.17|9
1728513640000|2024-10-09 22:40:40|322.32|320.32|322.32|320.32|322.32|320.32|322.32|320.32|1
1728513650000|2024-10-09 22:40:50|322.33|320.33|322.34|320.34|322.35|320.35|322.33|320.33|6
1728513660000|2024-10-09 22:41:00|322.31|320.31|322.32|320.32|322.32|320.32|322.31|320.31|2
1728513670000|2024-10-09 22:41:10|322.33|320.33|322.36|320.36|322.36|320.36|322.33|320.33|3
1728513680000|2024-10-09 22:41:20|322.35|320.35|322.33|320.33|322.35|320.35|322.33|320.33|4
1728513690000|2024-10-09 22:41:30|322.34|320.34|322.34|320.34|322.34|320.34|322.33|320.33|3
1728513700000|2024-10-09 22:41:40|322.35|320.35|322.47|320.47|322.51|320.51|322.35|320.35|13
1728513710000|2024-10-09 22:41:50|322.48|320.48|322.48|320.48|322.48|320.48|322.48|320.48|1
1728513720000|2024-10-09 22:42:00|322.46|320.46|322.4|320.4|322.46|320.46|322.4|320.4|8
1728513740000|2024-10-09 22:42:20|322.41|320.41|322.33|320.33|322.41|320.41|322.33|320.33|6
1728513750000|2024-10-09 22:42:30|322.32|320.32|322.32|320.32|322.32|320.32|322.31|320.31|3
1728513760000|2024-10-09 22:42:40|322.31|320.31|322.19|320.19|322.31|320.31|322.19|320.19|12
1728513770000|2024-10-09 22:42:50|322.2|320.2|322.21|320.21|322.22|320.22|322.2|320.2|3
1728513780000|2024-10-09 22:43:00|322.2|320.2|322.17|320.17|322.2|320.2|322.15|320.15|4
1728513790000|2024-10-09 22:43:10|322.15|320.15|322.15|320.15|322.15|320.15|322.15|320.15|1
1728513800000|2024-10-09 22:43:20|322.14|320.14|322.14|320.14|322.14|320.14|322.14|320.14|1
1728513810000|2024-10-09 22:43:30|322.13|320.13|322.07|320.07|322.13|320.13|322.07|320.07|3
1728513820000|2024-10-09 22:43:40|322.08|320.08|322.06|320.06|322.1|320.1|322.06|320.06|7
1728513830000|2024-10-09 22:43:50|322.05|320.05|321.9|319.9|322.05|320.05|321.9|319.9|6
1728513840000|2024-10-09 22:44:00|321.91|319.91|321.96|319.96|321.96|319.96|321.91|319.91|10
1728513850000|2024-10-09 22:44:10|321.97|319.97|322.03|320.03|322.05|320.05|321.97|319.97|5
1728513860000|2024-10-09 22:44:20|322.02|320.02|321.99|319.99|322.02|320.02|321.98|319.98|7
1728513870000|2024-10-09 22:44:30|321.98|319.98|321.99|319.99|322|320|321.98|319.98|5
1728513880000|2024-10-09 22:44:40|322|320|321.52|319.52|322.02|320.02|321.46|319.46|17
1728513890000|2024-10-09 22:44:50|321.51|319.51|321.45|319.45|321.52|319.52|321.44|319.44|8
1728513900000|2024-10-09 22:45:00|321.44|319.44|321.46|319.46|321.47|319.47|321.44|319.44|9
1728513910000|2024-10-09 22:45:10|321.45|319.45|321.46|319.46|321.46|319.46|321.45|319.45|2
1728513920000|2024-10-09 22:45:20|321.45|319.45|321.62|319.62|321.62|319.62|321.44|319.44|14
1728513930000|2024-10-09 22:45:30|321.61|319.61|321.62|319.62|321.62|319.62|321.61|319.61|12
1728513940000|2024-10-09 22:45:40|321.63|319.63|321.78|319.78|321.83|319.83|321.63|319.63|12
1728513950000|2024-10-09 22:45:50|321.77|319.77|321.75|319.75|321.77|319.77|321.74|319.74|4
1728513960000|2024-10-09 22:46:00|321.76|319.76|321.7|319.7|321.76|319.76|321.67|319.67|7
1728513970000|2024-10-09 22:46:10|321.68|319.68|321.68|319.68|321.68|319.68|321.68|319.68|1
1728513980000|2024-10-09 22:46:20|321.7|319.7|321.71|319.71|321.72|319.72|321.68|319.68|6
1728513990000|2024-10-09 22:46:30|321.73|319.73|321.7|319.7|321.73|319.73|321.68|319.68|12
1728514000000|2024-10-09 22:46:40|321.69|319.69|321.68|319.68|321.69|319.69|321.68|319.68|2
1728514010000|2024-10-09 22:46:50|321.66|319.66|321.67|319.67|321.67|319.67|321.65|319.65|4
1728514020000|2024-10-09 22:47:00|321.66|319.66|321.66|319.66|321.67|319.67|321.66|319.66|3
1728514030000|2024-10-09 22:47:10|321.61|319.61|321.58|319.58|321.61|319.61|321.54|319.54|6
1728514050000|2024-10-09 22:47:30|321.6|319.6|321.63|319.63|321.63|319.63|321.6|319.6|3
1728514060000|2024-10-09 22:47:40|321.65|319.65|321.59|319.59|321.65|319.65|321.58|319.58|6
1728514070000|2024-10-09 22:47:50|321.58|319.58|321.6|319.6|321.6|319.6|321.58|319.58|5
1728514080000|2024-10-09 22:48:00|321.57|319.57|321.58|319.58|321.58|319.58|321.57|319.57|6
1728514090000|2024-10-09 22:48:10|321.59|319.59|321.59|319.59|321.59|319.59|321.59|319.59|1
1728514100000|2024-10-09 22:48:20|321.62|319.62|321.63|319.63|321.63|319.63|321.62|319.62|8
1728514110000|2024-10-09 22:48:30|321.72|319.72|321.74|319.74|321.77|319.77|321.72|319.72|10
1728514120000|2024-10-09 22:48:40|321.75|319.75|321.83|319.83|321.83|319.83|321.74|319.74|9
1728514130000|2024-10-09 22:48:50|321.84|319.84|321.82|319.82|321.84|319.84|321.8|319.8|7
1728514140000|2024-10-09 22:49:00|321.81|319.81|321.71|319.71|321.81|319.81|321.7|319.7|8
1728514150000|2024-10-09 22:49:10|321.72|319.72|321.84|319.84|321.84|319.84|321.72|319.72|6
1728514160000|2024-10-09 22:49:20|321.87|319.87|321.87|319.87|321.87|319.87|321.82|319.82|17
1728514170000|2024-10-09 22:49:30|321.84|319.84|321.84|319.84|321.86|319.86|321.83|319.83|6
1728514180000|2024-10-09 22:49:40|321.83|319.83|321.72|319.72|321.83|319.83|321.72|319.72|6
1728514190000|2024-10-09 22:49:50|321.71|319.71|321.66|319.66|321.71|319.71|321.66|319.66|6
1728514200000|2024-10-09 22:50:00|321.62|319.62|321.67|319.67|321.68|319.68|321.62|319.62|4
1728514210000|2024-10-09 22:50:10|321.68|319.68|321.65|319.65|321.68|319.68|321.64|319.64|14
1728514220000|2024-10-09 22:50:20|321.64|319.64|321.53|319.53|321.64|319.64|321.53|319.53|8
1728514230000|2024-10-09 22:50:30|321.52|319.52|321.51|319.51|321.52|319.52|321.51|319.51|2
1728514240000|2024-10-09 22:50:40|321.52|319.52|321.56|319.56|321.56|319.56|321.52|319.52|2
1728514250000|2024-10-09 22:50:50|321.55|319.55|321.53|319.53|321.56|319.56|321.53|319.53|5
1728514260000|2024-10-09 22:51:00|321.55|319.55|321.52|319.52|321.55|319.55|321.52|319.52|11
1728514270000|2024-10-09 22:51:10|321.51|319.51|321.53|319.53|321.53|319.53|321.51|319.51|3
1728514280000|2024-10-09 22:51:20|321.55|319.55|321.64|319.64|321.66|319.66|321.55|319.55|14
1728514290000|2024-10-09 22:51:30|321.63|319.63|321.59|319.59|321.64|319.64|321.57|319.57|14
1728514300000|2024-10-09 22:51:40|321.62|319.62|321.61|319.61|321.62|319.62|321.6|319.6|6
1728514310000|2024-10-09 22:51:50|321.62|319.62|321.62|319.62|321.62|319.62|321.62|319.62|1
1728514320000|2024-10-09 22:52:00|321.63|319.63|321.51|319.51|321.63|319.63|321.5|319.5|8
1728514330000|2024-10-09 22:52:10|321.52|319.52|321.53|319.53|321.53|319.53|321.52|319.52|4
1728514340000|2024-10-09 22:52:20|321.52|319.52|321.52|319.52|321.52|319.52|321.52|319.52|1
1728514350000|2024-10-09 22:52:30|321.51|319.51|321.51|319.51|321.52|319.52|321.51|319.51|3
1728514360000|2024-10-09 22:52:40|321.52|319.52|321.48|319.48|321.52|319.52|321.48|319.48|4
1728514370000|2024-10-09 22:52:50|321.49|319.49|321.52|319.52|321.52|319.52|321.49|319.49|3
1728514380000|2024-10-09 22:53:00|321.54|319.54|321.58|319.58|321.6|319.6|321.54|319.54|9
1728514390000|2024-10-09 22:53:10|321.6|319.6|321.65|319.65|321.65|319.65|321.59|319.59|5
1728514400000|2024-10-09 22:53:20|321.63|319.63|321.56|319.56|321.63|319.63|321.55|319.55|7
1728514410000|2024-10-09 22:53:30|321.57|319.57|321.57|319.57|321.57|319.57|321.57|319.57|1
1728514420000|2024-10-09 22:53:40|321.58|319.58|321.61|319.61|321.61|319.61|321.58|319.58|2
1728514430000|2024-10-09 22:53:50|321.62|319.62|321.65|319.65|321.65|319.65|321.61|319.61|10
1728514440000|2024-10-09 22:54:00|321.66|319.66|321.71|319.71|321.71|319.71|321.64|319.64|10
1728514450000|2024-10-09 22:54:10|321.69|319.69|321.83|319.83|321.84|319.84|321.69|319.69|15
1728514460000|2024-10-09 22:54:20|321.84|319.84|321.85|319.85|321.87|319.87|321.83|319.83|8
1728514470000|2024-10-09 22:54:30|321.86|319.86|321.95|319.95|321.96|319.96|321.86|319.86|9
1728514480000|2024-10-09 22:54:40|321.94|319.94|321.93|319.93|321.94|319.94|321.93|319.93|4
1728514490000|2024-10-09 22:54:50|321.91|319.91|321.91|319.91|321.92|319.92|321.91|319.91|3
1728514500000|2024-10-09 22:55:00|321.9|319.9|321.94|319.94|321.95|319.95|321.9|319.9|4
1728514510000|2024-10-09 22:55:10|321.93|319.93|321.92|319.92|321.93|319.93|321.92|319.92|2
1728514520000|2024-10-09 22:55:20|321.9|319.9|321.93|319.93|321.93|319.93|321.89|319.89|5
1728514530000|2024-10-09 22:55:30|321.92|319.92|321.93|319.93|321.93|319.93|321.92|319.92|2
1728514540000|2024-10-09 22:55:40|321.92|319.92|321.9|319.9|321.92|319.92|321.9|319.9|2
1728514550000|2024-10-09 22:55:50|321.91|319.91|321.91|319.91|321.91|319.91|321.91|319.91|1
1728514560000|2024-10-09 22:56:00|321.92|319.92|321.94|319.94|321.97|319.97|321.91|319.91|8
1728514570000|2024-10-09 22:56:10|321.95|319.95|321.84|319.84|321.95|319.95|321.83|319.83|8
1728514580000|2024-10-09 22:56:20|321.85|319.85|321.86|319.86|321.88|319.88|321.84|319.84|4
1728514590000|2024-10-09 22:56:30|321.87|319.87|321.84|319.84|321.87|319.87|321.79|319.79|10
1728514600000|2024-10-09 22:56:40|321.83|319.83|321.84|319.84|321.84|319.84|321.83|319.83|2
1728514620000|2024-10-09 22:57:00|321.85|319.85|321.9|319.9|321.95|319.95|321.84|319.84|16
1728514630000|2024-10-09 22:57:10|321.91|319.91|321.9|319.9|321.92|319.92|321.89|319.89|4
1728514640000|2024-10-09 22:57:20|321.87|319.87|321.84|319.84|321.88|319.88|321.84|319.84|4
1728514650000|2024-10-09 22:57:30|321.85|319.85|321.8|319.8|321.85|319.85|321.8|319.8|4
1728514670000|2024-10-09 22:57:50|321.81|319.81|321.84|319.84|321.84|319.84|321.8|319.8|5
1728514680000|2024-10-09 22:58:00|321.85|319.85|321.82|319.82|321.88|319.88|321.82|319.82|5
1728514690000|2024-10-09 22:58:10|321.81|319.81|321.8|319.8|321.82|319.82|321.78|319.78|11
1728514700000|2024-10-09 22:58:20|321.81|319.81|321.79|319.79|321.81|319.81|321.79|319.79|3
1728514710000|2024-10-09 22:58:30|321.8|319.8|321.84|319.84|321.84|319.84|321.8|319.8|3
1728514720000|2024-10-09 22:58:40|321.82|319.82|321.8|319.8|321.82|319.82|321.79|319.79|6
1728514740000|2024-10-09 22:59:00|321.79|319.79|321.78|319.78|321.8|319.8|321.78|319.78|4
1728514750000|2024-10-09 22:59:10|321.79|319.79|321.83|319.83|321.83|319.83|321.79|319.79|4
1728514760000|2024-10-09 22:59:20|321.85|319.85|321.83|319.83|321.85|319.85|321.83|319.83|2
1728514770000|2024-10-09 22:59:30|321.85|319.85|321.83|319.83|321.85|319.85|321.83|319.83|2
1728514800000|2024-10-09 23:00:00|321.82|319.82|321.82|319.82|321.82|319.82|321.82|319.82|1
1728514810000|2024-10-09 23:00:10|321.77|319.77|321.56|319.56|321.77|319.77|321.55|319.55|10
1728514820000|2024-10-09 23:00:20|321.57|319.57|321.57|319.57|321.61|319.61|321.57|319.57|6
1728514830000|2024-10-09 23:00:30|321.58|319.58|321.64|319.64|321.64|319.64|321.57|319.57|7
1728514840000|2024-10-09 23:00:40|321.65|319.65|321.63|319.63|321.66|319.66|321.61|319.61|12
1728514850000|2024-10-09 23:00:50|321.61|319.61|321.61|319.61|321.63|319.63|321.61|319.61|3
1728514860000|2024-10-09 23:01:00|321.6|319.6|321.61|319.61|321.61|319.61|321.59|319.59|5
1728514870000|2024-10-09 23:01:10|321.62|319.62|321.69|319.69|321.74|319.74|321.62|319.62|11
1728514880000|2024-10-09 23:01:20|321.7|319.7|321.63|319.63|321.7|319.7|321.63|319.63|7
1728514890000|2024-10-09 23:01:30|321.66|319.66|321.73|319.73|321.74|319.74|321.6|319.6|15
1728514900000|2024-10-09 23:01:40|321.74|319.74|321.83|319.83|321.83|319.83|321.74|319.74|14
1728514910000|2024-10-09 23:01:50|321.82|319.82|321.82|319.82|321.83|319.83|321.82|319.82|3
1728514920000|2024-10-09 23:02:00|321.83|319.83|321.75|319.75|321.83|319.83|321.73|319.73|10
1728514930000|2024-10-09 23:02:10|321.76|319.76|321.87|319.87|321.88|319.88|321.76|319.76|6
1728514940000|2024-10-09 23:02:20|321.88|319.88|321.91|319.91|321.91|319.91|321.86|319.86|9
1728514950000|2024-10-09 23:02:30|321.9|319.9|321.88|319.88|321.9|319.9|321.88|319.88|3
1728514960000|2024-10-09 23:02:40|321.89|319.89|321.89|319.89|321.9|319.9|321.89|319.89|5
1728514970000|2024-10-09 23:02:50|321.88|319.88|321.84|319.84|321.89|319.89|321.84|319.84|9
1728514980000|2024-10-09 23:03:00|321.83|319.83|321.85|319.85|321.85|319.85|321.76|319.76|11
1728514990000|2024-10-09 23:03:10|321.84|319.84|321.9|319.9|321.9|319.9|321.82|319.82|12
1728515000000|2024-10-09 23:03:20|321.91|319.91|321.91|319.91|321.92|319.92|321.91|319.91|3
1728515010000|2024-10-09 23:03:30|321.92|319.92|321.9|319.9|321.92|319.92|321.9|319.9|5
1728515020000|2024-10-09 23:03:40|321.89|319.89|321.91|319.91|321.92|319.92|321.89|319.89|4
1728515030000|2024-10-09 23:03:50|321.92|319.92|321.91|319.91|321.92|319.92|321.9|319.9|6
1728515040000|2024-10-09 23:04:00|321.9|319.9|321.88|319.88|321.9|319.9|321.83|319.83|12
1728515050000|2024-10-09 23:04:10|321.89|319.89|321.94|319.94|321.94|319.94|321.88|319.88|9
1728515060000|2024-10-09 23:04:20|321.96|319.96|321.96|319.96|321.96|319.96|321.96|319.96|1
1728515070000|2024-10-09 23:04:30|321.93|319.93|321.91|319.91|321.97|319.97|321.91|319.91|10
1728515080000|2024-10-09 23:04:40|321.92|319.92|321.95|319.95|321.95|319.95|321.92|319.92|3
1728515090000|2024-10-09 23:04:50|321.96|319.96|321.99|319.99|322.01|320.01|321.96|319.96|11
1728515100000|2024-10-09 23:05:00|322.01|320.01|322.06|320.06|322.06|320.06|322.01|320.01|5
1728515110000|2024-10-09 23:05:10|322.05|320.05|321.93|319.93|322.05|320.05|321.93|319.93|13
1728515120000|2024-10-09 23:05:20|321.92|319.92|321.86|319.86|321.92|319.92|321.86|319.86|6
1728515130000|2024-10-09 23:05:30|321.87|319.87|321.89|319.89|321.89|319.89|321.87|319.87|3
1728515140000|2024-10-09 23:05:40|321.9|319.9|321.9|319.9|321.9|319.9|321.9|319.9|1
1728515150000|2024-10-09 23:05:50|321.89|319.89|321.9|319.9|321.9|319.9|321.89|319.89|4
1728515160000|2024-10-09 23:06:00|321.91|319.91|321.89|319.89|321.91|319.91|321.88|319.88|5
1728515170000|2024-10-09 23:06:10|321.9|319.9|321.97|319.97|321.97|319.97|321.9|319.9|5
1728515180000|2024-10-09 23:06:20|321.98|319.98|321.93|319.93|321.99|319.99|321.93|319.93|6
1728515190000|2024-10-09 23:06:30|321.92|319.92|321.92|319.92|321.92|319.92|321.89|319.89|8
1728515200000|2024-10-09 23:06:40|321.91|319.91|321.9|319.9|321.92|319.92|321.9|319.9|4
1728515210000|2024-10-09 23:06:50|321.91|319.91|321.91|319.91|321.92|319.92|321.91|319.91|5
1728515220000|2024-10-09 23:07:00|321.92|319.92|321.96|319.96|321.97|319.97|321.92|319.92|14
1728515230000|2024-10-09 23:07:10|321.95|319.95|321.95|319.95|321.96|319.96|321.95|319.95|3
1728515240000|2024-10-09 23:07:20|321.96|319.96|321.93|319.93|321.96|319.96|321.92|319.92|5
1728515260000|2024-10-09 23:07:40|321.92|319.92|321.82|319.82|321.92|319.92|321.76|319.76|13
1728515270000|2024-10-09 23:07:50|321.83|319.83|321.84|319.84|321.85|319.85|321.82|319.82|6
1728515280000|2024-10-09 23:08:00|321.82|319.82|321.78|319.78|321.82|319.82|321.78|319.78|4
1728515290000|2024-10-09 23:08:10|321.79|319.79|321.82|319.82|321.84|319.84|321.79|319.79|7
1728515300000|2024-10-09 23:08:20|321.81|319.81|321.84|319.84|321.85|319.85|321.81|319.81|7
1728515310000|2024-10-09 23:08:30|321.87|319.87|321.84|319.84|321.87|319.87|321.82|319.82|8
1728515320000|2024-10-09 23:08:40|321.83|319.83|321.76|319.76|321.84|319.84|321.76|319.76|9
1728515330000|2024-10-09 23:08:50|321.77|319.77|321.76|319.76|321.77|319.77|321.76|319.76|2
1728515340000|2024-10-09 23:09:00|321.77|319.77|321.64|319.64|321.77|319.77|321.63|319.63|7
1728515350000|2024-10-09 23:09:10|321.63|319.63|321.62|319.62|321.64|319.64|321.62|319.62|3
1728515360000|2024-10-09 23:09:20|321.6|319.6|321.59|319.59|321.6|319.6|321.59|319.59|2
1728515370000|2024-10-09 23:09:30|321.6|319.6|321.6|319.6|321.6|319.6|321.6|319.6|1
1728515380000|2024-10-09 23:09:40|321.62|319.62|321.6|319.6|321.62|319.62|321.57|319.57|11
1728515390000|2024-10-09 23:09:50|321.59|319.59|321.6|319.6|321.6|319.6|321.59|319.59|2
1728515400000|2024-10-09 23:10:00|321.61|319.61|321.61|319.61|321.61|319.61|321.58|319.58|6
1728515410000|2024-10-09 23:10:10|321.59|319.59|321.61|319.61|321.64|319.64|321.59|319.59|9
1728515420000|2024-10-09 23:10:20|321.59|319.59|321.41|319.41|321.6|319.6|321.41|319.41|14
1728515430000|2024-10-09 23:10:30|321.42|319.42|321.48|319.48|321.48|319.48|321.41|319.41|9
1728515440000|2024-10-09 23:10:40|321.46|319.46|321.43|319.43|321.47|319.47|321.43|319.43|6
1728515450000|2024-10-09 23:10:50|321.44|319.44|321.46|319.46|321.46|319.46|321.43|319.43|5
1728515460000|2024-10-09 23:11:00|321.47|319.47|321.42|319.42|321.47|319.47|321.42|319.42|16
1728515470000|2024-10-09 23:11:10|321.41|319.41|321.34|319.34|321.42|319.42|321.34|319.34|13
1728515480000|2024-10-09 23:11:20|321.33|319.33|321.31|319.31|321.38|319.38|321.31|319.31|16
1728515490000|2024-10-09 23:11:30|321.3|319.3|321.31|319.31|321.31|319.31|321.27|319.27|9
1728515500000|2024-10-09 23:11:40|321.3|319.3|321.29|319.29|321.34|319.34|321.29|319.29|7
1728515510000|2024-10-09 23:11:50|321.28|319.28|321.17|319.17|321.33|319.33|321.17|319.17|11
1728515520000|2024-10-09 23:12:00|321.16|319.16|321.23|319.23|321.23|319.23|321.16|319.16|9
1728515530000|2024-10-09 23:12:10|321.2|319.2|321.31|319.31|321.33|319.33|321.2|319.2|13
1728515540000|2024-10-09 23:12:20|321.3|319.3|321.5|319.5|321.5|319.5|321.3|319.3|8
1728515550000|2024-10-09 23:12:30|321.48|319.48|321.44|319.44|321.49|319.49|321.44|319.44|7
1728515560000|2024-10-09 23:12:40|321.43|319.43|321.38|319.38|321.43|319.43|321.37|319.37|4
1728515570000|2024-10-09 23:12:50|321.4|319.4|321.43|319.43|321.43|319.43|321.4|319.4|2
1728515580000|2024-10-09 23:13:00|321.4|319.4|321.47|319.47|321.47|319.47|321.4|319.4|10
1728515590000|2024-10-09 23:13:10|321.43|319.43|321.46|319.46|321.5|319.5|321.42|319.42|16
1728515600000|2024-10-09 23:13:20|321.47|319.47|321.52|319.52|321.52|319.52|321.46|319.46|5
1728515610000|2024-10-09 23:13:30|321.54|319.54|321.63|319.63|321.63|319.63|321.54|319.54|13
1728515620000|2024-10-09 23:13:40|321.61|319.61|321.63|319.63|321.63|319.63|321.61|319.61|2
1728515630000|2024-10-09 23:13:50|321.66|319.66|321.63|319.63|321.7|319.7|321.62|319.62|11
1728515640000|2024-10-09 23:14:00|321.64|319.64|321.64|319.64|321.65|319.65|321.64|319.64|5
1728515650000|2024-10-09 23:14:10|321.63|319.63|321.6|319.6|321.63|319.63|321.59|319.59|9
1728515660000|2024-10-09 23:14:20|321.61|319.61|321.61|319.61|321.61|319.61|321.61|319.61|1
1728515670000|2024-10-09 23:14:30|321.62|319.62|321.64|319.64|321.64|319.64|321.61|319.61|4
1728515680000|2024-10-09 23:14:40|321.62|319.62|321.63|319.63|321.63|319.63|321.62|319.62|6
1728515690000|2024-10-09 23:14:50|321.64|319.64|321.65|319.65|321.68|319.68|321.62|319.62|11
1728515700000|2024-10-09 23:15:00|321.6|319.6|321.64|319.64|321.64|319.64|321.59|319.59|13
1728515710000|2024-10-09 23:15:10|321.62|319.62|321.46|319.46|321.63|319.63|321.46|319.46|15
1728515720000|2024-10-09 23:15:20|321.45|319.45|321.45|319.45|321.45|319.45|321.44|319.44|3
1728515730000|2024-10-09 23:15:30|321.44|319.44|321.44|319.44|321.47|319.47|321.44|319.44|13
1728515740000|2024-10-09 23:15:40|321.45|319.45|321.31|319.31|321.47|319.47|321.28|319.28|20
1728515750000|2024-10-09 23:15:50|321.29|319.29|321.28|319.28|321.31|319.31|321.28|319.28|8
1728515760000|2024-10-09 23:16:00|321.29|319.29|321.25|319.25|321.29|319.29|321.23|319.23|11
1728515770000|2024-10-09 23:16:10|321.29|319.29|321.29|319.29|321.33|319.33|321.27|319.27|8
1728515780000|2024-10-09 23:16:20|321.32|319.32|321.24|319.24|321.32|319.32|321.24|319.24|3
1728515790000|2024-10-09 23:16:30|321.25|319.25|321.31|319.31|321.31|319.31|321.24|319.24|8
1728515800000|2024-10-09 23:16:40|321.33|319.33|321.33|319.33|321.33|319.33|321.3|319.3|6
1728515810000|2024-10-09 23:16:50|321.31|319.31|321.33|319.33|321.33|319.33|321.31|319.31|2
1728515820000|2024-10-09 23:17:00|321.31|319.31|321.28|319.28|321.31|319.31|321.26|319.26|16
1728515830000|2024-10-09 23:17:10|321.34|319.34|321.32|319.32|321.34|319.34|321.32|319.32|8
1728515840000|2024-10-09 23:17:20|321.33|319.33|321.32|319.32|321.35|319.35|321.32|319.32|6
1728515860000|2024-10-09 23:17:40|321.31|319.31|321.3|319.3|321.33|319.33|321.3|319.3|9
1728515870000|2024-10-09 23:17:50|321.33|319.33|321.35|319.35|321.35|319.35|321.3|319.3|11
1728515880000|2024-10-09 23:18:00|321.33|319.33|321.39|319.39|321.4|319.4|321.33|319.33|11
1728515890000|2024-10-09 23:18:10|321.42|319.42|321.38|319.38|321.42|319.42|321.36|319.36|9
1728515900000|2024-10-09 23:18:20|321.39|319.39|321.42|319.42|321.42|319.42|321.39|319.39|3
1728515910000|2024-10-09 23:18:30|321.43|319.43|321.42|319.42|321.43|319.43|321.4|319.4|5
1728515920000|2024-10-09 23:18:40|321.41|319.41|321.41|319.41|321.43|319.43|321.4|319.4|12
1728515930000|2024-10-09 23:18:50|321.42|319.42|321.41|319.41|321.43|319.43|321.41|319.41|10
1728515940000|2024-10-09 23:19:00|321.42|319.42|321.4|319.4|321.42|319.42|321.39|319.39|6
1728515950000|2024-10-09 23:19:10|321.41|319.41|321.41|319.41|321.42|319.42|321.4|319.4|5
1728515970000|2024-10-09 23:19:30|321.42|319.42|321.41|319.41|321.42|319.42|321.41|319.41|2
1728515980000|2024-10-09 23:19:40|321.43|319.43|321.36|319.36|321.43|319.43|321.35|319.35|6
1728515990000|2024-10-09 23:19:50|321.35|319.35|321.37|319.37|321.37|319.37|321.34|319.34|8
1728516000000|2024-10-09 23:20:00|321.38|319.38|321.35|319.35|321.4|319.4|321.35|319.35|15
1728516010000|2024-10-09 23:20:10|321.31|319.31|321.29|319.29|321.31|319.31|321.29|319.29|3
1728516020000|2024-10-09 23:20:20|321.28|319.28|321.3|319.3|321.31|319.31|321.28|319.28|7
1728516030000|2024-10-09 23:20:30|321.31|319.31|321.32|319.32|321.32|319.32|321.3|319.3|10
1728516040000|2024-10-09 23:20:40|321.31|319.31|321.31|319.31|321.31|319.31|321.3|319.3|7
1728516050000|2024-10-09 23:20:50|321.3|319.3|321.23|319.23|321.3|319.3|321.22|319.22|9
1728516060000|2024-10-09 23:21:00|321.22|319.22|321.19|319.19|321.22|319.22|321.17|319.17|6
1728516070000|2024-10-09 23:21:10|321.2|319.2|321.13|319.13|321.2|319.2|321.1|319.1|12
1728516080000|2024-10-09 23:21:20|321.12|319.12|321.12|319.12|321.13|319.13|321.11|319.11|7
1728516090000|2024-10-09 23:21:30|321.1|319.1|321.11|319.11|321.13|319.13|321.1|319.1|5
1728516100000|2024-10-09 23:21:40|321.13|319.13|321.11|319.11|321.13|319.13|321.11|319.11|2
1728516110000|2024-10-09 23:21:50|321.12|319.12|321.11|319.11|321.12|319.12|321.11|319.11|2
1728516120000|2024-10-09 23:22:00|321.12|319.12|321.13|319.13|321.14|319.14|321.11|319.11|5
1728516130000|2024-10-09 23:22:10|321.14|319.14|321.22|319.22|321.23|319.23|321.14|319.14|17
1728516140000|2024-10-09 23:22:20|321.23|319.23|321.27|319.27|321.27|319.27|321.22|319.22|9
1728516150000|2024-10-09 23:22:30|321.28|319.28|321.24|319.24|321.29|319.29|321.24|319.24|19
1728516160000|2024-10-09 23:22:40|321.25|319.25|321.24|319.24|321.25|319.25|321.24|319.24|4
1728516170000|2024-10-09 23:22:50|321.22|319.22|321.29|319.29|321.29|319.29|321.22|319.22|5
1728516180000|2024-10-09 23:23:00|321.32|319.32|321.41|319.41|321.41|319.41|321.31|319.31|8
1728516210000|2024-10-09 23:23:30|321.39|319.39|321.35|319.35|321.39|319.39|321.35|319.35|4
1728516220000|2024-10-09 23:23:40|321.3|319.3|321.11|319.11|321.3|319.3|321.11|319.11|6
1728516230000|2024-10-09 23:23:50|321.12|319.12|321.19|319.19|321.19|319.19|321.12|319.12|7
1728516250000|2024-10-09 23:24:10|321.22|319.22|321.19|319.19|321.22|319.22|321.17|319.17|5
1728516260000|2024-10-09 23:24:20|321.18|319.18|321.21|319.21|321.22|319.22|321.18|319.18|4
1728516270000|2024-10-09 23:24:30|321.18|319.18|321.17|319.17|321.18|319.18|321.17|319.17|6
1728516280000|2024-10-09 23:24:40|321.16|319.16|321.19|319.19|321.19|319.19|321.16|319.16|5
1728516290000|2024-10-09 23:24:50|321.2|319.2|321.22|319.22|321.22|319.22|321.2|319.2|4
1728516300000|2024-10-09 23:25:00|321.26|319.26|321.26|319.26|321.26|319.26|321.26|319.26|1
1728516310000|2024-10-09 23:25:10|321.27|319.27|321.21|319.21|321.27|319.27|321.21|319.21|6
1728516320000|2024-10-09 23:25:20|321.24|319.24|321.21|319.21|321.24|319.24|321.21|319.21|4
1728516330000|2024-10-09 23:25:30|321.2|319.2|321.23|319.23|321.24|319.24|321.2|319.2|7
1728516340000|2024-10-09 23:25:40|321.24|319.24|321.27|319.27|321.28|319.28|321.23|319.23|7
1728516350000|2024-10-09 23:25:50|321.28|319.28|321.25|319.25|321.28|319.28|321.24|319.24|6
1728516360000|2024-10-09 23:26:00|321.28|319.28|321.24|319.24|321.28|319.28|321.24|319.24|5
1728516380000|2024-10-09 23:26:20|321.25|319.25|321.25|319.25|321.25|319.25|321.24|319.24|5
1728516390000|2024-10-09 23:26:30|321.26|319.26|321.27|319.27|321.27|319.27|321.25|319.25|3
1728516400000|2024-10-09 23:26:40|321.26|319.26|321.21|319.21|321.26|319.26|321.21|319.21|5
1728516410000|2024-10-09 23:26:50|321.22|319.22|321.07|319.07|321.22|319.22|321.06|319.06|11
1728516420000|2024-10-09 23:27:00|321.06|319.06|321.07|319.07|321.11|319.11|321.06|319.06|13
1728516430000|2024-10-09 23:27:10|321.03|319.03|321.08|319.08|321.08|319.08|321.03|319.03|11
1728516440000|2024-10-09 23:27:20|321.07|319.07|321.03|319.03|321.07|319.07|321.02|319.02|6
1728516450000|2024-10-09 23:27:30|321.04|319.04|321.04|319.04|321.04|319.04|321.04|319.04|1
1728516470000|2024-10-09 23:27:50|320.98|318.98|321.03|319.03|321.03|319.03|320.95|318.95|10
1728516480000|2024-10-09 23:28:00|321.04|319.04|321.04|319.04|321.04|319.04|321.03|319.03|3
1728516490000|2024-10-09 23:28:10|321.07|319.07|321.13|319.13|321.13|319.13|321.07|319.07|3
1728516500000|2024-10-09 23:28:20|321.11|319.11|321.18|319.18|321.18|319.18|321.11|319.11|11
1728516510000|2024-10-09 23:28:30|321.16|319.16|321.18|319.18|321.18|319.18|321.14|319.14|14
1728516520000|2024-10-09 23:28:40|321.15|319.15|321.16|319.16|321.18|319.18|321.14|319.14|8
1728516530000|2024-10-09 23:28:50|321.18|319.18|321.25|319.25|321.25|319.25|321.17|319.17|9
1728516540000|2024-10-09 23:29:00|321.22|319.22|321.22|319.22|321.22|319.22|321.21|319.21|3
1728516550000|2024-10-09 23:29:10|321.25|319.25|321.27|319.27|321.27|319.27|321.25|319.25|7
1728516560000|2024-10-09 23:29:20|321.29|319.29|321.3|319.3|321.31|319.31|321.27|319.27|6
1728516570000|2024-10-09 23:29:30|321.31|319.31|321.31|319.31|321.31|319.31|321.31|319.31|1
1728516580000|2024-10-09 23:29:40|321.3|319.3|321.32|319.32|321.32|319.32|321.28|319.28|5
1728516590000|2024-10-09 23:29:50|321.33|319.33|321.45|319.45|321.47|319.47|321.32|319.32|10
1728516600000|2024-10-09 23:30:00|321.43|319.43|321.31|319.31|321.43|319.43|321.31|319.31|6
1728516610000|2024-10-09 23:30:10|321.32|319.32|321.39|319.39|321.39|319.39|321.32|319.32|3
1728516620000|2024-10-09 23:30:20|321.41|319.41|321.46|319.46|321.46|319.46|321.41|319.41|7
1728516630000|2024-10-09 23:30:30|321.5|319.5|321.54|319.54|321.54|319.54|321.49|319.49|5
1728516640000|2024-10-09 23:30:40|321.51|319.51|321.51|319.51|321.51|319.51|321.51|319.51|1
1728516650000|2024-10-09 23:30:50|321.5|319.5|321.54|319.54|321.54|319.54|321.5|319.5|8
1728516660000|2024-10-09 23:31:00|321.51|319.51|321.54|319.54|321.54|319.54|321.5|319.5|7
1728516670000|2024-10-09 23:31:10|321.56|319.56|321.55|319.55|321.56|319.56|321.54|319.54|6
1728516680000|2024-10-09 23:31:20|321.54|319.54|321.5|319.5|321.57|319.57|321.49|319.49|7
1728516690000|2024-10-09 23:31:30|321.49|319.49|321.45|319.45|321.56|319.56|321.45|319.45|8
1728516700000|2024-10-09 23:31:40|321.46|319.46|321.45|319.45|321.49|319.49|321.45|319.45|3
1728516710000|2024-10-09 23:31:50|321.44|319.44|321.47|319.47|321.47|319.47|321.43|319.43|4
1728516720000|2024-10-09 23:32:00|321.49|319.49|321.49|319.49|321.49|319.49|321.49|319.49|1
1728516730000|2024-10-09 23:32:10|321.48|319.48|321.47|319.47|321.48|319.48|321.47|319.47|8
1728516750000|2024-10-09 23:32:30|321.48|319.48|321.56|319.56|321.57|319.57|321.48|319.48|11
1728516760000|2024-10-09 23:32:40|321.54|319.54|321.62|319.62|321.67|319.67|321.54|319.54|19
1728516770000|2024-10-09 23:32:50|321.64|319.64|321.7|319.7|321.7|319.7|321.64|319.64|7
1728516780000|2024-10-09 23:33:00|321.67|319.67|321.69|319.69|321.7|319.7|321.66|319.66|10
1728516790000|2024-10-09 23:33:10|321.7|319.7|321.69|319.69|321.7|319.7|321.64|319.64|8
1728516800000|2024-10-09 23:33:20|321.7|319.7|321.7|319.7|321.7|319.7|321.7|319.7|1
1728516810000|2024-10-09 23:33:30|321.69|319.69|321.67|319.67|321.69|319.69|321.66|319.66|3
1728516820000|2024-10-09 23:33:40|321.69|319.69|321.69|319.69|321.69|319.69|321.69|319.69|1
1728516830000|2024-10-09 23:33:50|321.68|319.68|321.63|319.63|321.68|319.68|321.62|319.62|4
1728516840000|2024-10-09 23:34:00|321.62|319.62|321.69|319.69|321.7|319.7|321.62|319.62|10
1728516850000|2024-10-09 23:34:10|321.68|319.68|321.68|319.68|321.69|319.69|321.68|319.68|7
1728516860000|2024-10-09 23:34:20|321.69|319.69|321.69|319.69|321.69|319.69|321.69|319.69|1
1728516870000|2024-10-09 23:34:30|321.72|319.72|321.79|319.79|321.83|319.83|321.72|319.72|8
1728516880000|2024-10-09 23:34:40|321.8|319.8|321.82|319.82|321.82|319.82|321.8|319.8|2
1728516890000|2024-10-09 23:34:50|321.8|319.8|321.81|319.81|321.82|319.82|321.8|319.8|4
1728516900000|2024-10-09 23:35:00|321.8|319.8|321.82|319.82|321.82|319.82|321.79|319.79|4
1728516910000|2024-10-09 23:35:10|321.78|319.78|321.69|319.69|321.82|319.82|321.68|319.68|16
1728516920000|2024-10-09 23:35:20|321.7|319.7|321.7|319.7|321.7|319.7|321.7|319.7|1
1728516930000|2024-10-09 23:35:30|321.71|319.71|321.74|319.74|321.74|319.74|321.7|319.7|6
1728516940000|2024-10-09 23:35:40|321.78|319.78|321.83|319.83|321.83|319.83|321.77|319.77|13
1728516950000|2024-10-09 23:35:50|321.8|319.8|321.8|319.8|321.83|319.83|321.8|319.8|3
1728516960000|2024-10-09 23:36:00|321.81|319.81|321.83|319.83|321.84|319.84|321.8|319.8|12
1728516970000|2024-10-09 23:36:10|321.84|319.84|321.83|319.83|321.87|319.87|321.82|319.82|9
1728516980000|2024-10-09 23:36:20|321.82|319.82|321.82|319.82|321.82|319.82|321.81|319.81|3
1728516990000|2024-10-09 23:36:30|321.81|319.81|321.81|319.81|321.82|319.82|321.81|319.81|3
1728517010000|2024-10-09 23:36:50|321.8|319.8|321.8|319.8|321.81|319.81|321.8|319.8|3
1728517020000|2024-10-09 23:37:00|321.79|319.79|321.71|319.71|321.8|319.8|321.71|319.71|9
1728517040000|2024-10-09 23:37:20|321.77|319.77|321.81|319.81|321.81|319.81|321.77|319.77|10
1728517050000|2024-10-09 23:37:30|321.82|319.82|321.78|319.78|321.83|319.83|321.78|319.78|13
1728517060000|2024-10-09 23:37:40|321.74|319.74|321.73|319.73|321.75|319.75|321.73|319.73|10
1728517070000|2024-10-09 23:37:50|321.74|319.74|321.77|319.77|321.77|319.77|321.73|319.73|8
1728517080000|2024-10-09 23:38:00|321.76|319.76|321.77|319.77|321.77|319.77|321.74|319.74|3
1728517090000|2024-10-09 23:38:10|321.81|319.81|321.78|319.78|321.82|319.82|321.78|319.78|7
1728517100000|2024-10-09 23:38:20|321.8|319.8|321.77|319.77|321.81|319.81|321.77|319.77|6
1728517120000|2024-10-09 23:38:40|321.78|319.78|321.81|319.81|321.82|319.82|321.78|319.78|8
1728517130000|2024-10-09 23:38:50|321.8|319.8|321.67|319.67|321.82|319.82|321.66|319.66|13
1728517140000|2024-10-09 23:39:00|321.66|319.66|321.65|319.65|321.66|319.66|321.65|319.65|2
1728517150000|2024-10-09 23:39:10|321.68|319.68|321.7|319.7|321.71|319.71|321.67|319.67|5
1728517160000|2024-10-09 23:39:20|321.71|319.71|321.71|319.71|321.73|319.73|321.68|319.68|7
1728517170000|2024-10-09 23:39:30|321.7|319.7|321.67|319.67|321.7|319.7|321.65|319.65|7
1728517180000|2024-10-09 23:39:40|321.7|319.7|321.68|319.68|321.71|319.71|321.67|319.67|8
1728517190000|2024-10-09 23:39:50|321.69|319.69|321.71|319.71|321.72|319.72|321.69|319.69|6
1728517210000|2024-10-09 23:40:10|321.7|319.7|321.7|319.7|321.7|319.7|321.7|319.7|1
1728517220000|2024-10-09 23:40:20|321.69|319.69|321.66|319.66|321.69|319.69|321.65|319.65|3
1728517230000|2024-10-09 23:40:30|321.64|319.64|321.68|319.68|321.69|319.69|321.64|319.64|8
1728517240000|2024-10-09 23:40:40|321.7|319.7|321.8|319.8|321.8|319.8|321.7|319.7|10
1728517250000|2024-10-09 23:40:50|321.78|319.78|321.78|319.78|321.79|319.79|321.77|319.77|4
1728517260000|2024-10-09 23:41:00|321.77|319.77|321.78|319.78|321.79|319.79|321.77|319.77|10
1728517270000|2024-10-09 23:41:10|321.79|319.79|321.82|319.82|321.83|319.83|321.79|319.79|9
1728517280000|2024-10-09 23:41:20|321.83|319.83|321.85|319.85|321.88|319.88|321.83|319.83|8
1728517290000|2024-10-09 23:41:30|321.86|319.86|321.82|319.82|321.86|319.86|321.82|319.82|2
1728517300000|2024-10-09 23:41:40|321.84|319.84|321.97|319.97|322|320|321.84|319.84|9
1728517310000|2024-10-09 23:41:50|322|320|321.95|319.95|322|320|321.95|319.95|6
1728517320000|2024-10-09 23:42:00|321.94|319.94|322.05|320.05|322.05|320.05|321.94|319.94|14
1728517330000|2024-10-09 23:42:10|322.04|320.04|321.98|319.98|322.04|320.04|321.98|319.98|16
1728517340000|2024-10-09 23:42:20|321.99|319.99|322|320|322.01|320.01|321.98|319.98|10
1728517350000|2024-10-09 23:42:30|321.99|319.99|321.96|319.96|322.02|320.02|321.95|319.95|10
1728517360000|2024-10-09 23:42:40|321.97|319.97|322.01|320.01|322.01|320.01|321.97|319.97|6
1728517370000|2024-10-09 23:42:50|321.98|319.98|322.02|320.02|322.02|320.02|321.98|319.98|5
1728517380000|2024-10-09 23:43:00|322|320|321.93|319.93|322.01|320.01|321.93|319.93|11
1728517390000|2024-10-09 23:43:10|321.92|319.92|321.93|319.93|321.93|319.93|321.92|319.92|2
1728517400000|2024-10-09 23:43:20|321.94|319.94|321.93|319.93|321.94|319.94|321.93|319.93|2
1728517410000|2024-10-09 23:43:30|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1728517420000|2024-10-09 23:43:40|321.96|319.96|321.99|319.99|321.99|319.99|321.96|319.96|2
1728517430000|2024-10-09 23:43:50|321.96|319.96|321.94|319.94|321.96|319.96|321.94|319.94|2
1728517440000|2024-10-09 23:44:00|321.93|319.93|321.9|319.9|321.93|319.93|321.87|319.87|7
1728517460000|2024-10-09 23:44:20|321.89|319.89|321.91|319.91|321.92|319.92|321.86|319.86|14
1728517470000|2024-10-09 23:44:30|321.92|319.92|321.93|319.93|321.94|319.94|321.91|319.91|7
1728517480000|2024-10-09 23:44:40|321.94|319.94|321.92|319.92|321.94|319.94|321.92|319.92|3
1728517490000|2024-10-09 23:44:50|321.91|319.91|321.92|319.92|321.93|319.93|321.9|319.9|5
1728517510000|2024-10-09 23:45:10|321.91|319.91|321.91|319.91|321.93|319.93|321.91|319.91|3
1728517520000|2024-10-09 23:45:20|321.89|319.89|321.91|319.91|321.91|319.91|321.89|319.89|3
1728517530000|2024-10-09 23:45:30|321.92|319.92|321.92|319.92|321.92|319.92|321.91|319.91|5
1728517540000|2024-10-09 23:45:40|321.95|319.95|321.93|319.93|321.95|319.95|321.93|319.93|6
1728517550000|2024-10-09 23:45:50|321.95|319.95|321.93|319.93|321.96|319.96|321.93|319.93|11
1728517560000|2024-10-09 23:46:00|321.97|319.97|321.92|319.92|321.98|319.98|321.92|319.92|6
1728517570000|2024-10-09 23:46:10|321.94|319.94|321.71|319.71|321.94|319.94|321.67|319.67|21
1728517580000|2024-10-09 23:46:20|321.72|319.72|321.76|319.76|321.77|319.77|321.71|319.71|7
1728517590000|2024-10-09 23:46:30|321.73|319.73|321.69|319.69|321.76|319.76|321.69|319.69|14
1728517600000|2024-10-09 23:46:40|321.63|319.63|321.61|319.61|321.63|319.63|321.6|319.6|8
1728517610000|2024-10-09 23:46:50|321.6|319.6|321.6|319.6|321.61|319.61|321.6|319.6|3
1728517620000|2024-10-09 23:47:00|321.61|319.61|321.73|319.73|321.73|319.73|321.61|319.61|11
1728517630000|2024-10-09 23:47:10|321.74|319.74|321.93|319.93|321.93|319.93|321.74|319.74|14
1728517640000|2024-10-09 23:47:20|321.95|319.95|321.95|319.95|321.99|319.99|321.95|319.95|4
1728517650000|2024-10-09 23:47:30|321.96|319.96|321.83|319.83|321.99|319.99|321.83|319.83|16
1728517660000|2024-10-09 23:47:40|321.82|319.82|321.88|319.88|321.92|319.92|321.82|319.82|8
1728517670000|2024-10-09 23:47:50|321.9|319.9|321.89|319.89|321.9|319.9|321.89|319.89|4
1728517680000|2024-10-09 23:48:00|321.88|319.88|321.77|319.77|321.88|319.88|321.77|319.77|10
1728517690000|2024-10-09 23:48:10|321.72|319.72|321.74|319.74|321.8|319.8|321.72|319.72|9
1728517700000|2024-10-09 23:48:20|321.76|319.76|321.78|319.78|321.79|319.79|321.76|319.76|7
1728517710000|2024-10-09 23:48:30|321.8|319.8|321.76|319.76|321.8|319.8|321.73|319.73|14
1728517720000|2024-10-09 23:48:40|321.79|319.79|321.82|319.82|321.83|319.83|321.79|319.79|7
1728517730000|2024-10-09 23:48:50|321.85|319.85|321.85|319.85|321.85|319.85|321.83|319.83|5
1728517740000|2024-10-09 23:49:00|321.86|319.86|321.94|319.94|321.99|319.99|321.86|319.86|19
1728517750000|2024-10-09 23:49:10|321.96|319.96|321.96|319.96|321.96|319.96|321.92|319.92|10
1728517760000|2024-10-09 23:49:20|322|320|322.11|320.11|322.11|320.11|322|320|8
1728517770000|2024-10-09 23:49:30|322.06|320.06|322.07|320.07|322.11|320.11|322.06|320.06|4
1728517780000|2024-10-09 23:49:40|322.08|320.08|322.01|320.01|322.09|320.09|322.01|320.01|7
1728517790000|2024-10-09 23:49:50|322.02|320.02|322.02|320.02|322.07|320.07|322.02|320.02|5
1728517800000|2024-10-09 23:50:00|322.05|320.05|322.01|320.01|322.05|320.05|321.99|319.99|7
1728517810000|2024-10-09 23:50:10|321.99|319.99|322|320|322.02|320.02|321.99|319.99|10
1728517820000|2024-10-09 23:50:20|321.98|319.98|321.99|319.99|322.01|320.01|321.98|319.98|4
1728517830000|2024-10-09 23:50:30|322.01|320.01|321.99|319.99|322.01|320.01|321.99|319.99|4
1728517840000|2024-10-09 23:50:40|321.97|319.97|321.96|319.96|322.03|320.03|321.92|319.92|14
1728517850000|2024-10-09 23:50:50|321.95|319.95|321.92|319.92|321.95|319.95|321.89|319.89|7
1728517870000|2024-10-09 23:51:10|321.9|319.9|321.91|319.91|321.92|319.92|321.89|319.89|10
1728517880000|2024-10-09 23:51:20|321.86|319.86|321.88|319.88|321.88|319.88|321.86|319.86|5
1728517890000|2024-10-09 23:51:30|321.85|319.85|321.84|319.84|321.87|319.87|321.84|319.84|4
1728517900000|2024-10-09 23:51:40|321.87|319.87|321.71|319.71|321.87|319.87|321.71|319.71|14
1728517910000|2024-10-09 23:51:50|321.7|319.7|321.7|319.7|321.71|319.71|321.7|319.7|7
1728517930000|2024-10-09 23:52:10|321.69|319.69|321.69|319.69|321.69|319.69|321.69|319.69|1
1728517970000|2024-10-09 23:52:50|321.63|319.63|321.64|319.64|321.65|319.65|321.61|319.61|7
1728517980000|2024-10-09 23:53:00|321.65|319.65|321.6|319.6|321.66|319.66|321.58|319.58|10
1728517990000|2024-10-09 23:53:10|321.59|319.59|321.59|319.59|321.6|319.6|321.59|319.59|3
1728518000000|2024-10-09 23:53:20|321.6|319.6|321.57|319.57|321.6|319.6|321.57|319.57|3
1728518020000|2024-10-09 23:53:40|321.54|319.54|321.55|319.55|321.55|319.55|321.54|319.54|2
1728518030000|2024-10-09 23:53:50|321.56|319.56|321.57|319.57|321.57|319.57|321.56|319.56|2
1728518040000|2024-10-09 23:54:00|321.56|319.56|321.56|319.56|321.57|319.57|321.54|319.54|6
1728518050000|2024-10-09 23:54:10|321.57|319.57|321.57|319.57|321.57|319.57|321.57|319.57|1
1728518060000|2024-10-09 23:54:20|321.58|319.58|321.58|319.58|321.58|319.58|321.58|319.58|1
1728518090000|2024-10-09 23:54:50|321.56|319.56|321.52|319.52|321.57|319.57|321.52|319.52|6
1728518100000|2024-10-09 23:55:00|321.49|319.49|321.43|319.43|321.49|319.49|321.43|319.43|3
1728518110000|2024-10-09 23:55:10|321.42|319.42|321.28|319.28|321.42|319.42|321.28|319.28|7
1728518120000|2024-10-09 23:55:20|321.29|319.29|321.29|319.29|321.3|319.3|321.28|319.28|5
1728518130000|2024-10-09 23:55:30|321.3|319.3|321.3|319.3|321.3|319.3|321.3|319.3|1
1728518140000|2024-10-09 23:55:40|321.29|319.29|321.29|319.29|321.29|319.29|321.27|319.27|3
1728518150000|2024-10-09 23:55:50|321.27|319.27|321.3|319.3|321.3|319.3|321.27|319.27|5
1728518160000|2024-10-09 23:56:00|321.31|319.31|321.31|319.31|321.32|319.32|321.29|319.29|9
1728518170000|2024-10-09 23:56:10|321.33|319.33|321.29|319.29|321.33|319.33|321.28|319.28|7
1728518180000|2024-10-09 23:56:20|321.28|319.28|321.32|319.32|321.32|319.32|321.28|319.28|6
1728518190000|2024-10-09 23:56:30|321.33|319.33|321.36|319.36|321.36|319.36|321.32|319.32|6
1728518200000|2024-10-09 23:56:40|321.37|319.37|321.39|319.39|321.39|319.39|321.37|319.37|3
1728518210000|2024-10-09 23:56:50|321.4|319.4|321.44|319.44|321.44|319.44|321.4|319.4|5
1728518220000|2024-10-09 23:57:00|321.43|319.43|321.45|319.45|321.45|319.45|321.43|319.43|2
1728518230000|2024-10-09 23:57:10|321.46|319.46|321.39|319.39|321.47|319.47|321.39|319.39|10
1728518240000|2024-10-09 23:57:20|321.37|319.37|321.37|319.37|321.37|319.37|321.37|319.37|1
1728518250000|2024-10-09 23:57:30|321.34|319.34|321.35|319.35|321.35|319.35|321.34|319.34|2
1728518260000|2024-10-09 23:57:40|321.32|319.32|321.35|319.35|321.35|319.35|321.32|319.32|3
1728518270000|2024-10-09 23:57:50|321.37|319.37|321.38|319.38|321.38|319.38|321.37|319.37|8
1728518290000|2024-10-09 23:58:10|321.37|319.37|321.37|319.37|321.38|319.38|321.37|319.37|3
1728518300000|2024-10-09 23:58:20|321.38|319.38|321.36|319.36|321.41|319.41|321.36|319.36|5
1728518320000|2024-10-09 23:58:40|321.38|319.38|321.38|319.38|321.38|319.38|321.38|319.38|1
1728518340000|2024-10-09 23:59:00|321.37|319.37|321.36|319.36|321.37|319.37|321.36|319.36|2
1728518350000|2024-10-09 23:59:10|321.37|319.37|321.38|319.38|321.38|319.38|321.37|319.37|2
1728518380000|2024-10-09 23:59:40|321.37|319.37|321.36|319.36|321.37|319.37|321.3|319.3|9
1728518390000|2024-10-09 23:59:50|321.37|319.37|321.35|319.35|321.37|319.37|321.35|319.35|3
1728518400000|2024-10-10 00:00:00|321.3|319.3|321.15|319.15|321.31|319.31|321.15|319.15|11
1728518410000|2024-10-10 00:00:10|321.13|319.13|320.96|318.96|321.13|319.13|320.96|318.96|5
1728518420000|2024-10-10 00:00:20|320.93|318.93|320.89|318.89|320.93|318.93|320.83|318.83|14
1728518430000|2024-10-10 00:00:30|320.92|318.92|320.87|318.87|320.92|318.92|320.86|318.86|22
1728518440000|2024-10-10 00:00:40|320.88|318.88|321.08|319.08|321.12|319.12|320.88|318.88|16
1728518450000|2024-10-10 00:00:50|321.07|319.07|321.09|319.09|321.09|319.09|321.07|319.07|3
1728518460000|2024-10-10 00:01:00|321.08|319.08|320.8|318.8|321.08|319.08|320.77|318.77|21
1728518470000|2024-10-10 00:01:10|320.84|318.84|320.74|318.74|320.87|318.87|320.72|318.72|16
1728518480000|2024-10-10 00:01:20|320.69|318.69|320.66|318.66|320.69|318.69|320.62|318.62|14
1728518490000|2024-10-10 00:01:30|320.67|318.67|320.53|318.53|320.67|318.67|320.53|318.53|8
1728518500000|2024-10-10 00:01:40|320.52|318.52|320.51|318.51|320.52|318.52|320.5|318.5|8
1728518510000|2024-10-10 00:01:50|320.5|318.5|320.54|318.54|320.54|318.54|320.49|318.49|11
1728518520000|2024-10-10 00:02:00|320.52|318.52|320.59|318.59|320.6|318.6|320.52|318.52|11
1728518530000|2024-10-10 00:02:10|320.6|318.6|320.85|318.85|320.85|318.85|320.59|318.59|16
1728518540000|2024-10-10 00:02:20|320.86|318.86|320.94|318.94|320.96|318.96|320.86|318.86|13
1728518550000|2024-10-10 00:02:30|320.93|318.93|320.89|318.89|320.93|318.93|320.82|318.82|18
1728518560000|2024-10-10 00:02:40|320.9|318.9|320.85|318.85|320.93|318.93|320.84|318.84|15
1728518570000|2024-10-10 00:02:50|320.84|318.84|320.85|318.85|320.85|318.85|320.82|318.82|9
1728518580000|2024-10-10 00:03:00|320.83|318.83|320.93|318.93|320.95|318.95|320.83|318.83|15
1728518590000|2024-10-10 00:03:10|320.94|318.94|320.95|318.95|320.95|318.95|320.93|318.93|4
1728518600000|2024-10-10 00:03:20|320.96|318.96|321.02|319.02|321.14|319.14|320.95|318.95|16
1728518610000|2024-10-10 00:03:30|321|319|320.97|318.97|321.01|319.01|320.97|318.97|5
1728518620000|2024-10-10 00:03:40|320.94|318.94|320.9|318.9|320.94|318.94|320.9|318.9|3
1728518630000|2024-10-10 00:03:50|320.88|318.88|320.94|318.94|320.95|318.95|320.88|318.88|8
1728518640000|2024-10-10 00:04:00|320.96|318.96|321.03|319.03|321.03|319.03|320.96|318.96|9
1728518650000|2024-10-10 00:04:10|321.01|319.01|320.92|318.92|321.01|319.01|320.92|318.92|4
1728518660000|2024-10-10 00:04:20|320.94|318.94|321.11|319.11|321.11|319.11|320.94|318.94|13
1728518670000|2024-10-10 00:04:30|321.07|319.07|321.04|319.04|321.07|319.07|321.04|319.04|4
1728518680000|2024-10-10 00:04:40|321.02|319.02|320.92|318.92|321.02|319.02|320.91|318.91|17
1728518690000|2024-10-10 00:04:50|320.91|318.91|320.91|318.91|320.92|318.92|320.89|318.89|8
1728518700000|2024-10-10 00:05:00|320.93|318.93|320.95|318.95|320.98|318.98|320.93|318.93|8
1728518710000|2024-10-10 00:05:10|320.96|318.96|320.99|318.99|320.99|318.99|320.96|318.96|6
1728518720000|2024-10-10 00:05:20|321.06|319.06|321.08|319.08|321.08|319.08|321.05|319.05|3
1728518730000|2024-10-10 00:05:30|321.09|319.09|321.14|319.14|321.2|319.2|321.09|319.09|11
1728518740000|2024-10-10 00:05:40|321.15|319.15|321.15|319.15|321.15|319.15|321.15|319.15|1
1728518750000|2024-10-10 00:05:50|321.14|319.14|321.04|319.04|321.14|319.14|321.02|319.02|4
1728518760000|2024-10-10 00:06:00|321.05|319.05|321.07|319.07|321.07|319.07|321.01|319.01|7
1728518770000|2024-10-10 00:06:10|321.08|319.08|321.1|319.1|321.1|319.1|321.08|319.08|2
1728518780000|2024-10-10 00:06:20|321.07|319.07|321.08|319.08|321.08|319.08|321.07|319.07|4
1728518790000|2024-10-10 00:06:30|321.07|319.07|320.94|318.94|321.08|319.08|320.93|318.93|9
1728518800000|2024-10-10 00:06:40|320.93|318.93|320.88|318.88|320.94|318.94|320.87|318.87|6
1728518810000|2024-10-10 00:06:50|320.89|318.89|320.85|318.85|320.89|318.89|320.85|318.85|2
1728518820000|2024-10-10 00:07:00|320.8|318.8|320.77|318.77|320.8|318.8|320.73|318.73|7
1728518830000|2024-10-10 00:07:10|320.78|318.78|320.78|318.78|320.78|318.78|320.78|318.78|1
1728518840000|2024-10-10 00:07:20|320.79|318.79|320.84|318.84|320.88|318.88|320.79|318.79|10
1728518850000|2024-10-10 00:07:30|320.8|318.8|320.83|318.83|320.83|318.83|320.8|318.8|5
1728518860000|2024-10-10 00:07:40|320.84|318.84|320.83|318.83|320.84|318.84|320.83|318.83|8
1728518870000|2024-10-10 00:07:50|320.85|318.85|320.8|318.8|320.85|318.85|320.79|318.79|6
1728518880000|2024-10-10 00:08:00|320.79|318.79|320.56|318.56|320.79|318.79|320.53|318.53|13
1728518890000|2024-10-10 00:08:10|320.57|318.57|320.54|318.54|320.58|318.58|320.54|318.54|4
1728518900000|2024-10-10 00:08:20|320.52|318.52|320.47|318.47|320.52|318.52|320.45|318.45|10
1728518910000|2024-10-10 00:08:30|320.48|318.48|320.47|318.47|320.48|318.48|320.47|318.47|6
1728518920000|2024-10-10 00:08:40|320.48|318.48|320.46|318.46|320.49|318.49|320.42|318.42|10
1728518930000|2024-10-10 00:08:50|320.45|318.45|320.46|318.46|320.47|318.47|320.43|318.43|10
1728518940000|2024-10-10 00:09:00|320.44|318.44|320.46|318.46|320.46|318.46|320.41|318.41|8
1728518950000|2024-10-10 00:09:10|320.45|318.45|320.39|318.39|320.45|318.45|320.39|318.39|9
1728518960000|2024-10-10 00:09:20|320.37|318.37|320.3|318.3|320.37|318.37|320.29|318.29|7
1728518970000|2024-10-10 00:09:30|320.29|318.29|320.25|318.25|320.29|318.29|320.21|318.21|11
1728518980000|2024-10-10 00:09:40|320.29|318.29|320.28|318.28|320.29|318.29|320.28|318.28|6
1728518990000|2024-10-10 00:09:50|320.26|318.26|320.26|318.26|320.26|318.26|320.25|318.25|3
1728519000000|2024-10-10 00:10:00|320.28|318.28|320.36|318.36|320.36|318.36|320.28|318.28|8
1728519010000|2024-10-10 00:10:10|320.4|318.4|320.38|318.38|320.4|318.4|320.38|318.38|7
1728519020000|2024-10-10 00:10:20|320.39|318.39|320.3|318.3|320.39|318.39|320.3|318.3|8
1728519030000|2024-10-10 00:10:30|320.31|318.31|320.35|318.35|320.36|318.36|320.31|318.31|7
1728519040000|2024-10-10 00:10:40|320.3|318.3|320.29|318.29|320.3|318.3|320.29|318.29|6
1728519050000|2024-10-10 00:10:50|320.18|318.18|320.25|318.25|320.25|318.25|320.18|318.18|8
1728519060000|2024-10-10 00:11:00|320.22|318.22|320.23|318.23|320.25|318.25|320.22|318.22|10
1728519070000|2024-10-10 00:11:10|320.11|318.11|320.12|318.12|320.12|318.12|320.11|318.11|6
1728519080000|2024-10-10 00:11:20|320.24|318.24|320.26|318.26|320.26|318.26|320.22|318.22|6
1728519090000|2024-10-10 00:11:30|320.27|318.27|320.27|318.27|320.28|318.28|320.26|318.26|4
1728519100000|2024-10-10 00:11:40|320.28|318.28|320.65|318.65|320.65|318.65|320.28|318.28|14
1728519110000|2024-10-10 00:11:50|320.67|318.67|320.67|318.67|320.68|318.68|320.67|318.67|3
1728519120000|2024-10-10 00:12:00|320.66|318.66|320.64|318.64|320.68|318.68|320.63|318.63|8
1728519130000|2024-10-10 00:12:10|320.67|318.67|320.78|318.78|320.83|318.83|320.67|318.67|12
1728519140000|2024-10-10 00:12:20|320.79|318.79|320.8|318.8|320.8|318.8|320.79|318.79|6
1728519150000|2024-10-10 00:12:30|320.84|318.84|320.85|318.85|320.87|318.87|320.83|318.83|12
1728519160000|2024-10-10 00:12:40|320.86|318.86|320.8|318.8|320.86|318.86|320.79|318.79|7
1728519170000|2024-10-10 00:12:50|320.81|318.81|320.87|318.87|320.87|318.87|320.81|318.81|4
1728519180000|2024-10-10 00:13:00|320.86|318.86|320.78|318.78|320.93|318.93|320.73|318.73|19
1728519190000|2024-10-10 00:13:10|320.74|318.74|320.85|318.85|320.85|318.85|320.74|318.74|18
1728519200000|2024-10-10 00:13:20|320.84|318.84|320.72|318.72|320.84|318.84|320.71|318.71|8
1728519210000|2024-10-10 00:13:30|320.73|318.73|320.63|318.63|320.77|318.77|320.63|318.63|15
1728519220000|2024-10-10 00:13:40|320.64|318.64|320.63|318.63|320.65|318.65|320.63|318.63|4
1728519230000|2024-10-10 00:13:50|320.65|318.65|320.68|318.68|320.68|318.68|320.63|318.63|7
1728519240000|2024-10-10 00:14:00|320.71|318.71|320.81|318.81|320.81|318.81|320.71|318.71|7
1728519250000|2024-10-10 00:14:10|320.82|318.82|320.95|318.95|320.96|318.96|320.82|318.82|7
1728519260000|2024-10-10 00:14:20|320.94|318.94|320.96|318.96|320.96|318.96|320.94|318.94|4
1728519270000|2024-10-10 00:14:30|320.95|318.95|320.89|318.89|320.96|318.96|320.89|318.89|11
1728519280000|2024-10-10 00:14:40|320.84|318.84|320.82|318.82|320.84|318.84|320.8|318.8|6
1728519290000|2024-10-10 00:14:50|320.81|318.81|320.81|318.81|320.83|318.83|320.81|318.81|5
1728519300000|2024-10-10 00:15:00|320.82|318.82|320.77|318.77|320.85|318.85|320.69|318.69|18
1728519310000|2024-10-10 00:15:10|320.78|318.78|320.8|318.8|320.82|318.82|320.77|318.77|10
1728519320000|2024-10-10 00:15:20|320.76|318.76|320.88|318.88|320.88|318.88|320.76|318.76|18
1728519330000|2024-10-10 00:15:30|320.93|318.93|320.92|318.92|320.93|318.93|320.91|318.91|7
1728519340000|2024-10-10 00:15:40|320.9|318.9|320.94|318.94|320.94|318.94|320.88|318.88|13
1728519350000|2024-10-10 00:15:50|320.95|318.95|320.97|318.97|320.97|318.97|320.94|318.94|6
1728519360000|2024-10-10 00:16:00|320.96|318.96|320.98|318.98|321.04|319.04|320.94|318.94|12
1728519370000|2024-10-10 00:16:10|320.99|318.99|320.99|318.99|321.01|319.01|320.99|318.99|4
1728519380000|2024-10-10 00:16:20|321.01|319.01|320.93|318.93|321.02|319.02|320.93|318.93|3
1728519390000|2024-10-10 00:16:30|320.92|318.92|320.81|318.81|320.92|318.92|320.81|318.81|6
1728519400000|2024-10-10 00:16:40|320.78|318.78|320.67|318.67|320.78|318.78|320.62|318.62|11
1728519410000|2024-10-10 00:16:50|320.66|318.66|320.64|318.64|320.66|318.66|320.62|318.62|10
1728519420000|2024-10-10 00:17:00|320.63|318.63|320.39|318.39|320.63|318.63|320.38|318.38|15
1728519430000|2024-10-10 00:17:10|320.4|318.4|320.43|318.43|320.46|318.46|320.39|318.39|12
1728519440000|2024-10-10 00:17:20|320.45|318.45|320.59|318.59|320.59|318.59|320.43|318.43|9
1728519450000|2024-10-10 00:17:30|320.57|318.57|320.51|318.51|320.58|318.58|320.51|318.51|6
1728519460000|2024-10-10 00:17:40|320.52|318.52|320.59|318.59|320.59|318.59|320.52|318.52|7
1728519470000|2024-10-10 00:17:50|320.5|318.5|320.48|318.48|320.5|318.5|320.46|318.46|5
1728519480000|2024-10-10 00:18:00|320.47|318.47|320.33|318.33|320.48|318.48|320.33|318.33|9
1728519490000|2024-10-10 00:18:10|320.34|318.34|320.36|318.36|320.36|318.36|320.3|318.3|4
1728519500000|2024-10-10 00:18:20|320.35|318.35|320.33|318.33|320.35|318.35|320.33|318.33|3
1728519510000|2024-10-10 00:18:30|320.32|318.32|320.32|318.32|320.32|318.32|320.29|318.29|5
1728519520000|2024-10-10 00:18:40|320.37|318.37|320.34|318.34|320.37|318.37|320.26|318.26|16
1728519530000|2024-10-10 00:18:50|320.35|318.35|320.22|318.22|320.35|318.35|320.22|318.22|9
1728519540000|2024-10-10 00:19:00|320.23|318.23|320.28|318.28|320.29|318.29|320.23|318.23|7
1728519550000|2024-10-10 00:19:10|320.27|318.27|320.28|318.28|320.28|318.28|320.23|318.23|8
1728519560000|2024-10-10 00:19:20|320.27|318.27|320.27|318.27|320.28|318.28|320.26|318.26|5
1728519570000|2024-10-10 00:19:30|320.26|318.26|320.1|318.1|320.26|318.26|320.07|318.07|15
1728519580000|2024-10-10 00:19:40|320.11|318.11|320.11|318.11|320.12|318.12|320.11|318.11|7
1728519590000|2024-10-10 00:19:50|320.12|318.12|320.13|318.13|320.13|318.13|320.11|318.11|6
1728519600000|2024-10-10 00:20:00|320.14|318.14|320.1|318.1|320.15|318.15|320.07|318.07|14
1728519610000|2024-10-10 00:20:10|320.09|318.09|320.14|318.14|320.18|318.18|320.09|318.09|14
1728519620000|2024-10-10 00:20:20|320.09|318.09|320.16|318.16|320.18|318.18|320.09|318.09|8
1728519630000|2024-10-10 00:20:30|320.14|318.14|320.17|318.17|320.18|318.18|320.14|318.14|9
1728519640000|2024-10-10 00:20:40|320.15|318.15|320|318|320.15|318.15|319.98|317.98|16
1728519650000|2024-10-10 00:20:50|319.99|317.99|320.02|318.02|320.07|318.07|319.99|317.99|17
1728519660000|2024-10-10 00:21:00|320.01|318.01|320.01|318.01|320.02|318.02|319.98|317.98|9
1728519670000|2024-10-10 00:21:10|320|318|319.91|317.91|320.01|318.01|319.91|317.91|12
1728519680000|2024-10-10 00:21:20|319.85|317.85|319.75|317.75|319.86|317.86|319.75|317.75|12
1728519690000|2024-10-10 00:21:30|319.73|317.73|319.77|317.77|319.8|317.8|319.73|317.73|13
1728519700000|2024-10-10 00:21:40|319.78|317.78|319.72|317.72|319.8|317.8|319.72|317.72|14
1728519710000|2024-10-10 00:21:50|319.73|317.73|319.78|317.78|319.79|317.79|319.73|317.73|5
1728519720000|2024-10-10 00:22:00|319.79|317.79|319.81|317.81|319.83|317.83|319.77|317.77|15
1728519730000|2024-10-10 00:22:10|319.83|317.83|319.96|317.96|319.96|317.96|319.83|317.83|9
1728519740000|2024-10-10 00:22:20|320.01|318.01|320.04|318.04|320.04|318.04|320.01|318.01|10
1728519750000|2024-10-10 00:22:30|320.06|318.06|320.06|318.06|320.07|318.07|320.01|318.01|10
1728519760000|2024-10-10 00:22:40|320.07|318.07|319.96|317.96|320.07|318.07|319.93|317.93|10
1728519770000|2024-10-10 00:22:50|319.97|317.97|319.76|317.76|319.97|317.97|319.76|317.76|11
1728519780000|2024-10-10 00:23:00|319.77|317.77|319.78|317.78|319.78|317.78|319.76|317.76|9
1728519790000|2024-10-10 00:23:10|319.8|317.8|319.85|317.85|319.85|317.85|319.76|317.76|8
1728519800000|2024-10-10 00:23:20|319.86|317.86|319.97|317.97|319.97|317.97|319.86|317.86|16
1728519810000|2024-10-10 00:23:30|319.96|317.96|319.92|317.92|319.96|317.96|319.92|317.92|5
1728519820000|2024-10-10 00:23:40|319.94|317.94|319.82|317.82|319.94|317.94|319.82|317.82|9
1728519830000|2024-10-10 00:23:50|319.83|317.83|319.81|317.81|319.83|317.83|319.79|317.79|6
1728519840000|2024-10-10 00:24:00|319.79|317.79|319.64|317.64|319.79|317.79|319.64|317.64|9
1728519850000|2024-10-10 00:24:10|319.66|317.66|319.59|317.59|319.66|317.66|319.59|317.59|6
1728519860000|2024-10-10 00:24:20|319.57|317.57|319.54|317.54|319.57|317.57|319.51|317.51|7
1728519870000|2024-10-10 00:24:30|319.55|317.55|319.67|317.67|319.68|317.68|319.55|317.55|16
1728519880000|2024-10-10 00:24:40|319.68|317.68|319.69|317.69|319.69|317.69|319.68|317.68|6
1728519890000|2024-10-10 00:24:50|319.7|317.7|319.76|317.76|319.76|317.76|319.7|317.7|4
1728519900000|2024-10-10 00:25:00|319.74|317.74|319.62|317.62|319.74|317.74|319.62|317.62|6
1728519910000|2024-10-10 00:25:10|319.64|317.64|319.44|317.44|319.64|317.64|319.44|317.44|14
1728519920000|2024-10-10 00:25:20|319.42|317.42|319.4|317.4|319.42|317.42|319.39|317.39|4
1728519930000|2024-10-10 00:25:30|319.37|317.37|319.4|317.4|319.4|317.4|319.37|317.37|2
1728519940000|2024-10-10 00:25:40|319.39|317.39|319.4|317.4|319.4|317.4|319.39|317.39|2
1728519950000|2024-10-10 00:25:50|319.42|317.42|319.42|317.42|319.42|317.42|319.41|317.41|5
1728519960000|2024-10-10 00:26:00|319.41|317.41|319.4|317.4|319.51|317.51|319.4|317.4|10
1728519970000|2024-10-10 00:26:10|319.41|317.41|319.41|317.41|319.41|317.41|319.4|317.4|3
1728519980000|2024-10-10 00:26:20|319.42|317.42|319.43|317.43|319.51|317.51|319.4|317.4|13
1728519990000|2024-10-10 00:26:30|319.44|317.44|319.43|317.43|319.44|317.44|319.43|317.43|12
1728520000000|2024-10-10 00:26:40|319.44|317.44|319.58|317.58|319.65|317.65|319.44|317.44|17
1728520010000|2024-10-10 00:26:50|319.59|317.59|319.58|317.58|319.6|317.6|319.55|317.55|18
1728520020000|2024-10-10 00:27:00|319.55|317.55|319.51|317.51|319.59|317.59|319.51|317.51|14
1728520030000|2024-10-10 00:27:10|319.49|317.49|319.4|317.4|319.5|317.5|319.4|317.4|13
1728520040000|2024-10-10 00:27:20|319.41|317.41|319.56|317.56|319.56|317.56|319.4|317.4|16
1728520050000|2024-10-10 00:27:30|319.59|317.59|319.54|317.54|319.63|317.63|319.54|317.54|13
1728520060000|2024-10-10 00:27:40|319.52|317.52|319.53|317.53|319.53|317.53|319.51|317.51|5
1728520080000|2024-10-10 00:28:00|319.52|317.52|319.49|317.49|319.52|317.52|319.48|317.48|7
1728520090000|2024-10-10 00:28:10|319.48|317.48|319.49|317.49|319.5|317.5|319.48|317.48|10
1728520100000|2024-10-10 00:28:20|319.46|317.46|319.46|317.46|319.46|317.46|319.43|317.43|3
1728520110000|2024-10-10 00:28:30|319.51|317.51|319.66|317.66|319.66|317.66|319.51|317.51|9
1728520120000|2024-10-10 00:28:40|319.67|317.67|319.8|317.8|319.8|317.8|319.66|317.66|11
1728520130000|2024-10-10 00:28:50|319.81|317.81|319.71|317.71|319.82|317.82|319.69|317.69|12
1728520140000|2024-10-10 00:29:00|319.74|317.74|319.8|317.8|319.81|317.81|319.74|317.74|15
1728520150000|2024-10-10 00:29:10|319.82|317.82|319.83|317.83|319.85|317.85|319.81|317.81|13
1728520160000|2024-10-10 00:29:20|319.85|317.85|319.85|317.85|319.86|317.86|319.83|317.83|9
1728520170000|2024-10-10 00:29:30|319.86|317.86|319.76|317.76|319.86|317.86|319.74|317.74|5
1728520180000|2024-10-10 00:29:40|319.77|317.77|319.83|317.83|319.87|317.87|319.77|317.77|10
1728520190000|2024-10-10 00:29:50|319.82|317.82|319.82|317.82|319.82|317.82|319.82|317.82|1
1728520200000|2024-10-10 00:30:00|319.81|317.81|319.71|317.71|319.81|317.81|319.71|317.71|10
1728520210000|2024-10-10 00:30:10|319.7|317.7|319.65|317.65|319.7|317.7|319.65|317.65|4
1728520220000|2024-10-10 00:30:20|319.67|317.67|319.67|317.67|319.68|317.68|319.67|317.67|3
1728520230000|2024-10-10 00:30:30|319.64|317.64|319.57|317.57|319.64|317.64|319.55|317.55|10
1728520240000|2024-10-10 00:30:40|319.55|317.55|319.66|317.66|319.69|317.69|319.55|317.55|9
1728520250000|2024-10-10 00:30:50|319.64|317.64|319.7|317.7|319.72|317.72|319.64|317.64|15
1728520260000|2024-10-10 00:31:00|319.71|317.71|319.84|317.84|319.87|317.87|319.71|317.71|14
1728520270000|2024-10-10 00:31:10|319.86|317.86|320.04|318.04|320.05|318.05|319.84|317.84|21
1728520280000|2024-10-10 00:31:20|320.01|318.01|320.21|318.21|320.26|318.26|319.99|317.99|17
1728520290000|2024-10-10 00:31:30|320.25|318.25|320.22|318.22|320.25|318.25|320.21|318.21|12
1728520300000|2024-10-10 00:31:40|320.25|318.25|320.26|318.26|320.26|318.26|320.22|318.22|7
1728520310000|2024-10-10 00:31:50|320.24|318.24|320.27|318.27|320.27|318.27|320.24|318.24|3
1728520320000|2024-10-10 00:32:00|320.35|318.35|320.42|318.42|320.42|318.42|320.35|318.35|17
1728520330000|2024-10-10 00:32:10|320.43|318.43|320.49|318.49|320.49|318.49|320.43|318.43|13
1728520340000|2024-10-10 00:32:20|320.5|318.5|320.49|318.49|320.58|318.58|320.48|318.48|13
1728520350000|2024-10-10 00:32:30|320.46|318.46|320.4|318.4|320.46|318.46|320.36|318.36|14
1728520360000|2024-10-10 00:32:40|320.39|318.39|320.38|318.38|320.39|318.39|320.38|318.38|2
1728520370000|2024-10-10 00:32:50|320.37|318.37|320.4|318.4|320.4|318.4|320.37|318.37|7
1728520380000|2024-10-10 00:33:00|320.41|318.41|320.39|318.39|320.51|318.51|320.39|318.39|19
1728520390000|2024-10-10 00:33:10|320.4|318.4|320.38|318.38|320.44|318.44|320.37|318.37|11
1728520400000|2024-10-10 00:33:20|320.41|318.41|320.42|318.42|320.43|318.43|320.4|318.4|7
1728520410000|2024-10-10 00:33:30|320.41|318.41|320.36|318.36|320.41|318.41|320.36|318.36|2
1728520430000|2024-10-10 00:33:50|320.32|318.32|320.14|318.14|320.32|318.32|320.14|318.14|5
1728520440000|2024-10-10 00:34:00|320.15|318.15|320.14|318.14|320.17|318.17|320.13|318.13|13
1728520450000|2024-10-10 00:34:10|320.17|318.17|320.14|318.14|320.17|318.17|320.13|318.13|8
1728520460000|2024-10-10 00:34:20|320.13|318.13|320.19|318.19|320.2|318.2|320.13|318.13|13
1728520470000|2024-10-10 00:34:30|320.17|318.17|320.13|318.13|320.17|318.17|320.13|318.13|6
1728520480000|2024-10-10 00:34:40|320.08|318.08|319.83|317.83|320.08|318.08|319.79|317.79|12
1728520490000|2024-10-10 00:34:50|319.82|317.82|319.84|317.84|319.88|317.88|319.8|317.8|12
1728520500000|2024-10-10 00:35:00|319.83|317.83|319.74|317.74|319.88|317.88|319.74|317.74|12
1728520510000|2024-10-10 00:35:10|319.73|317.73|319.63|317.63|319.74|317.74|319.46|317.46|19
1728520520000|2024-10-10 00:35:20|319.68|317.68|319.5|317.5|319.7|317.7|319.41|317.41|17
1728520530000|2024-10-10 00:35:30|319.53|317.53|319.44|317.44|319.54|317.54|319.43|317.43|13
1728520540000|2024-10-10 00:35:40|319.43|317.43|319.46|317.46|319.51|317.51|319.43|317.43|14
1728520550000|2024-10-10 00:35:50|319.47|317.47|319.48|317.48|319.49|317.49|319.46|317.46|5
1728520560000|2024-10-10 00:36:00|319.46|317.46|319.36|317.36|319.49|317.49|319.36|317.36|12
1728520570000|2024-10-10 00:36:10|319.39|317.39|319.37|317.37|319.4|317.4|319.37|317.37|3
1728520580000|2024-10-10 00:36:20|319.35|317.35|319.4|317.4|319.4|317.4|319.32|317.32|5
1728520590000|2024-10-10 00:36:30|319.29|317.29|319.05|317.05|319.29|317.29|319.02|317.02|10
1728520600000|2024-10-10 00:36:40|319.04|317.04|318.92|316.92|319.04|317.04|318.92|316.92|7
1728520610000|2024-10-10 00:36:50|318.93|316.93|319.01|317.01|319.02|317.02|318.93|316.93|5
1728520620000|2024-10-10 00:37:00|319.03|317.03|319.22|317.22|319.26|317.26|319.03|317.03|16
1728520630000|2024-10-10 00:37:10|319.23|317.23|319.34|317.34|319.43|317.43|319.23|317.23|22
1728520640000|2024-10-10 00:37:20|319.33|317.33|319.5|317.5|319.53|317.53|319.31|317.31|21
1728520650000|2024-10-10 00:37:30|319.48|317.48|319.5|317.5|319.53|317.53|319.46|317.46|13
1728520660000|2024-10-10 00:37:40|319.51|317.51|319.46|317.46|319.51|317.51|319.46|317.46|7
1728520670000|2024-10-10 00:37:50|319.47|317.47|319.72|317.72|319.72|317.72|319.47|317.47|14
1728520680000|2024-10-10 00:38:00|319.74|317.74|319.57|317.57|319.74|317.74|319.57|317.57|10
1728520690000|2024-10-10 00:38:10|319.55|317.55|319.5|317.5|319.55|317.55|319.49|317.49|12
1728520700000|2024-10-10 00:38:20|319.47|317.47|319.44|317.44|319.48|317.48|319.36|317.36|12
1728520710000|2024-10-10 00:38:30|319.45|317.45|319.48|317.48|319.48|317.48|319.43|317.43|11
1728520720000|2024-10-10 00:38:40|319.47|317.47|319.33|317.33|319.49|317.49|319.32|317.32|18
1728520730000|2024-10-10 00:38:50|319.34|317.34|319.41|317.41|319.41|317.41|319.34|317.34|9
1728520740000|2024-10-10 00:39:00|319.4|317.4|319.31|317.31|319.4|317.4|319.29|317.29|11
1728520750000|2024-10-10 00:39:10|319.26|317.26|319.19|317.19|319.26|317.26|319.19|317.19|11
1728520760000|2024-10-10 00:39:20|319.2|317.2|319.18|317.18|319.26|317.26|319.18|317.18|15
1728520770000|2024-10-10 00:39:30|319.01|317.01|319|317|319.01|317.01|319|317|2
1728520780000|2024-10-10 00:39:40|318.99|316.99|319.03|317.03|319.03|317.03|318.97|316.97|18
1728520790000|2024-10-10 00:39:50|319.02|317.02|319.09|317.09|319.09|317.09|319.02|317.02|11
1728520800000|2024-10-10 00:40:00|319.08|317.08|319.28|317.28|319.3|317.3|319.07|317.07|16
1728520810000|2024-10-10 00:40:10|319.29|317.29|319.38|317.38|319.38|317.38|319.29|317.29|12
1728520820000|2024-10-10 00:40:20|319.39|317.39|319.68|317.68|319.68|317.68|319.39|317.39|19
1728520830000|2024-10-10 00:40:30|319.67|317.67|319.65|317.65|319.67|317.67|319.65|317.65|4
1728520840000|2024-10-10 00:40:40|319.55|317.55|319.45|317.45|319.55|317.55|319.45|317.45|2
1728520850000|2024-10-10 00:40:50|319.46|317.46|319.52|317.52|319.52|317.52|319.45|317.45|7
1728520860000|2024-10-10 00:41:00|319.53|317.53|319.5|317.5|319.54|317.54|319.47|317.47|13
1728520870000|2024-10-10 00:41:10|319.51|317.51|319.54|317.54|319.66|317.66|319.51|317.51|15
1728520880000|2024-10-10 00:41:20|319.53|317.53|319.53|317.53|319.54|317.54|319.5|317.5|14
1728520890000|2024-10-10 00:41:30|319.52|317.52|319.45|317.45|319.52|317.52|319.45|317.45|3
1728520900000|2024-10-10 00:41:40|319.46|317.46|319.44|317.44|319.46|317.46|319.44|317.44|5
1728520910000|2024-10-10 00:41:50|319.41|317.41|319.44|317.44|319.45|317.45|319.41|317.41|3
1728520920000|2024-10-10 00:42:00|319.45|317.45|319.45|317.45|319.45|317.45|319.45|317.45|1
1728520930000|2024-10-10 00:42:10|319.44|317.44|319.45|317.45|319.45|317.45|319.44|317.44|2
1728520940000|2024-10-10 00:42:20|319.27|317.27|319.28|317.28|319.28|317.28|319.25|317.25|6
1728520950000|2024-10-10 00:42:30|319.29|317.29|319.41|317.41|319.41|317.41|319.28|317.28|15
1728520960000|2024-10-10 00:42:40|319.42|317.42|319.61|317.61|319.63|317.63|319.41|317.41|19
1728520970000|2024-10-10 00:42:50|319.63|317.63|319.65|317.65|319.69|317.69|319.63|317.63|7
1728520980000|2024-10-10 00:43:00|319.64|317.64|319.62|317.62|319.65|317.65|319.62|317.62|6
1728520990000|2024-10-10 00:43:10|319.65|317.65|319.62|317.62|319.65|317.65|319.62|317.62|7
1728521000000|2024-10-10 00:43:20|319.63|317.63|319.63|317.63|319.63|317.63|319.63|317.63|1
1728521010000|2024-10-10 00:43:30|319.6|317.6|319.53|317.53|319.6|317.6|319.45|317.45|12
1728521020000|2024-10-10 00:43:40|319.56|317.56|319.5|317.5|319.56|317.56|319.5|317.5|11
1728521030000|2024-10-10 00:43:50|319.51|317.51|319.52|317.52|319.55|317.55|319.5|317.5|20
1728521040000|2024-10-10 00:44:00|319.51|317.51|319.47|317.47|319.54|317.54|319.46|317.46|20
1728521050000|2024-10-10 00:44:10|319.46|317.46|319.46|317.46|319.47|317.47|319.46|317.46|5
1728521060000|2024-10-10 00:44:20|319.47|317.47|319.45|317.45|319.47|317.47|319.45|317.45|11
1728521070000|2024-10-10 00:44:30|319.44|317.44|319.32|317.32|319.44|317.44|319.3|317.3|9
1728521080000|2024-10-10 00:44:40|319.33|317.33|319.37|317.37|319.37|317.37|319.3|317.3|15
1728521090000|2024-10-10 00:44:50|319.38|317.38|319.3|317.3|319.38|317.38|319.3|317.3|6
1728521100000|2024-10-10 00:45:00|319.29|317.29|319.3|317.3|319.3|317.3|319.26|317.26|20
1728521110000|2024-10-10 00:45:10|319.31|317.31|319.37|317.37|319.37|317.37|319.31|317.31|20
1728521120000|2024-10-10 00:45:20|319.39|317.39|319.39|317.39|319.41|317.41|319.32|317.32|17
1728521130000|2024-10-10 00:45:30|319.4|317.4|319.46|317.46|319.54|317.54|319.36|317.36|19
1728521140000|2024-10-10 00:45:40|319.45|317.45|319.43|317.43|319.47|317.47|319.4|317.4|7
1728521150000|2024-10-10 00:45:50|319.42|317.42|319.43|317.43|319.43|317.43|319.42|317.42|2
1728521160000|2024-10-10 00:46:00|319.38|317.38|319.36|317.36|319.38|317.38|319.36|317.36|2
1728521170000|2024-10-10 00:46:10|319.22|317.22|319.06|317.06|319.22|317.22|319.03|317.03|7
1728521180000|2024-10-10 00:46:20|319.07|317.07|319.07|317.07|319.07|317.07|319.05|317.05|10
1728521190000|2024-10-10 00:46:30|319.08|317.08|319.11|317.11|319.11|317.11|319.06|317.06|19
1728521200000|2024-10-10 00:46:40|319.14|317.14|319.2|317.2|319.21|317.21|319.11|317.11|15
1728521210000|2024-10-10 00:46:50|319.21|317.21|319.2|317.2|319.23|317.23|319.2|317.2|8
1728521220000|2024-10-10 00:47:00|319.19|317.19|319.16|317.16|319.2|317.2|319.16|317.16|4
1728521230000|2024-10-10 00:47:10|319.19|317.19|319.21|317.21|319.22|317.22|319.19|317.19|6
1728521240000|2024-10-10 00:47:20|319.22|317.22|319.2|317.2|319.22|317.22|319.2|317.2|2
1728521250000|2024-10-10 00:47:30|319.21|317.21|319.29|317.29|319.29|317.29|319.21|317.21|2
1728521260000|2024-10-10 00:47:40|319.31|317.31|319.31|317.31|319.38|317.38|319.28|317.28|18
1728521270000|2024-10-10 00:47:50|319.3|317.3|319.24|317.24|319.3|317.3|319.21|317.21|6
1728521280000|2024-10-10 00:48:00|319.25|317.25|319.31|317.31|319.38|317.38|319.23|317.23|21
1728521290000|2024-10-10 00:48:10|319.32|317.32|319.33|317.33|319.34|317.34|319.3|317.3|11
1728521300000|2024-10-10 00:48:20|319.32|317.32|319.38|317.38|319.38|317.38|319.28|317.28|13
1728521310000|2024-10-10 00:48:30|319.39|317.39|319.64|317.64|319.65|317.65|319.38|317.38|27
1728521320000|2024-10-10 00:48:40|319.63|317.63|319.62|317.62|319.64|317.64|319.62|317.62|6
1728521330000|2024-10-10 00:48:50|319.63|317.63|319.67|317.67|319.69|317.69|319.62|317.62|15
1728521340000|2024-10-10 00:49:00|319.64|317.64|319.67|317.67|319.68|317.68|319.62|317.62|14
1728521350000|2024-10-10 00:49:10|319.69|317.69|319.69|317.69|319.69|317.69|319.65|317.65|14
1728521360000|2024-10-10 00:49:20|319.7|317.7|319.77|317.77|319.8|317.8|319.7|317.7|22
1728521370000|2024-10-10 00:49:30|319.75|317.75|319.85|317.85|319.85|317.85|319.75|317.75|8
1728521380000|2024-10-10 00:49:40|319.86|317.86|319.86|317.86|319.88|317.88|319.85|317.85|7
1728521390000|2024-10-10 00:49:50|319.85|317.85|319.87|317.87|319.88|317.88|319.85|317.85|6
1728521400000|2024-10-10 00:50:00|319.96|317.96|319.98|317.98|320|318|319.91|317.91|12
1728521410000|2024-10-10 00:50:10|320|318|320.05|318.05|320.13|318.13|320|318|16
1728521420000|2024-10-10 00:50:20|320.04|318.04|320.13|318.13|320.13|318.13|320.04|318.04|13
1728521430000|2024-10-10 00:50:30|320.15|318.15|320.14|318.14|320.19|318.19|320.1|318.1|16
1728521440000|2024-10-10 00:50:40|320.15|318.15|320.13|318.13|320.16|318.16|320.1|318.1|14
1728521450000|2024-10-10 00:50:50|320.14|318.14|320.2|318.2|320.2|318.2|320.14|318.14|4
1728521460000|2024-10-10 00:51:00|320.25|318.25|320.06|318.06|320.3|318.3|320.06|318.06|13
1728521470000|2024-10-10 00:51:10|320.05|318.05|320.15|318.15|320.15|318.15|320.05|318.05|4
1728521480000|2024-10-10 00:51:20|320.13|318.13|320.06|318.06|320.15|318.15|320.06|318.06|8
1728521490000|2024-10-10 00:51:30|320.05|318.05|320.04|318.04|320.05|318.05|320.03|318.03|7
1728521500000|2024-10-10 00:51:40|320.03|318.03|320.03|318.03|320.03|318.03|319.98|317.98|5
1728521510000|2024-10-10 00:51:50|320.04|318.04|320.07|318.07|320.1|318.1|320.04|318.04|7
1728521520000|2024-10-10 00:52:00|320.08|318.08|320.26|318.26|320.27|318.27|320.08|318.08|16
1728521530000|2024-10-10 00:52:10|320.25|318.25|320.27|318.27|320.27|318.27|320.24|318.24|9
1728521540000|2024-10-10 00:52:20|320.26|318.26|320.23|318.23|320.26|318.26|320.19|318.19|7
1728521550000|2024-10-10 00:52:30|320.22|318.22|320.23|318.23|320.23|318.23|320.22|318.22|2
1728521560000|2024-10-10 00:52:40|320.24|318.24|320.3|318.3|320.3|318.3|320.24|318.24|7
1728521570000|2024-10-10 00:52:50|320.32|318.32|320.28|318.28|320.35|318.35|320.28|318.28|7
1728521580000|2024-10-10 00:53:00|320.29|318.29|320.21|318.21|320.3|318.3|320.21|318.21|7
1728521590000|2024-10-10 00:53:10|320.18|318.18|320.23|318.23|320.23|318.23|320.18|318.18|3
1728521600000|2024-10-10 00:53:20|320.24|318.24|320.23|318.23|320.26|318.26|320.23|318.23|7
1728521610000|2024-10-10 00:53:30|320.22|318.22|320.22|318.22|320.22|318.22|320.22|318.22|1
1728521620000|2024-10-10 00:53:40|320.23|318.23|320.09|318.09|320.23|318.23|320.06|318.06|4
1728521640000|2024-10-10 00:54:00|320.08|318.08|320.06|318.06|320.08|318.08|320.06|318.06|2
1728521660000|2024-10-10 00:54:20|320.07|318.07|320.07|318.07|320.07|318.07|320.07|318.07|1
1728521670000|2024-10-10 00:54:30|320.08|318.08|320.25|318.25|320.25|318.25|320.08|318.08|10
1728521680000|2024-10-10 00:54:40|320.26|318.26|320.25|318.25|320.27|318.27|320.25|318.25|10
1728521690000|2024-10-10 00:54:50|320.23|318.23|320.18|318.18|320.23|318.23|320.18|318.18|8
1728521710000|2024-10-10 00:55:10|320.16|318.16|319.93|317.93|320.16|318.16|319.93|317.93|4
1728521720000|2024-10-10 00:55:20|319.92|317.92|319.96|317.96|319.98|317.98|319.92|317.92|9
1728521730000|2024-10-10 00:55:30|319.97|317.97|319.98|317.98|320.04|318.04|319.97|317.97|10
1728521740000|2024-10-10 00:55:40|319.99|317.99|320.04|318.04|320.05|318.05|319.99|317.99|8
1728521750000|2024-10-10 00:55:50|320.05|318.05|320.03|318.03|320.05|318.05|320.03|318.03|6
1728521760000|2024-10-10 00:56:00|319.99|317.99|319.88|317.88|319.99|317.99|319.87|317.87|10
1728521770000|2024-10-10 00:56:10|319.89|317.89|319.8|317.8|319.91|317.91|319.79|317.79|13
1728521780000|2024-10-10 00:56:20|319.79|317.79|319.71|317.71|319.79|317.79|319.66|317.66|13
1728521790000|2024-10-10 00:56:30|319.69|317.69|319.71|317.71|319.72|317.72|319.68|317.68|13
1728521800000|2024-10-10 00:56:40|319.69|317.69|319.68|317.68|319.69|317.69|319.64|317.64|5
1728521810000|2024-10-10 00:56:50|319.67|317.67|319.74|317.74|319.77|317.77|319.67|317.67|16
1728521820000|2024-10-10 00:57:00|319.73|317.73|319.64|317.64|319.75|317.75|319.64|317.64|19
1728521830000|2024-10-10 00:57:10|319.65|317.65|319.73|317.73|319.84|317.84|319.65|317.65|22
1728521840000|2024-10-10 00:57:20|319.74|317.74|319.75|317.75|319.75|317.75|319.73|317.73|5
1728521850000|2024-10-10 00:57:30|319.76|317.76|319.75|317.75|319.76|317.76|319.75|317.75|4
1728521860000|2024-10-10 00:57:40|319.74|317.74|319.59|317.59|319.74|317.74|319.59|317.59|11
1728521870000|2024-10-10 00:57:50|319.58|317.58|319.48|317.48|319.58|317.58|319.47|317.47|19
1728521880000|2024-10-10 00:58:00|319.49|317.49|319.52|317.52|319.53|317.53|319.49|317.49|9
1728521890000|2024-10-10 00:58:10|319.48|317.48|319.53|317.53|319.53|317.53|319.48|317.48|14
1728521900000|2024-10-10 00:58:20|319.52|317.52|319.68|317.68|319.69|317.69|319.52|317.52|17
1728521910000|2024-10-10 00:58:30|319.7|317.7|319.67|317.67|319.7|317.7|319.64|317.64|9
1728521920000|2024-10-10 00:58:40|319.68|317.68|319.79|317.79|319.79|317.79|319.68|317.68|8
1728521930000|2024-10-10 00:58:50|319.78|317.78|319.75|317.75|319.78|317.78|319.73|317.73|11
1728521940000|2024-10-10 00:59:00|319.67|317.67|319.77|317.77|319.77|317.77|319.67|317.67|8
1728521950000|2024-10-10 00:59:10|319.76|317.76|319.75|317.75|319.76|317.76|319.73|317.73|6
1728521960000|2024-10-10 00:59:20|319.74|317.74|319.71|317.71|319.74|317.74|319.69|317.69|5
1728521970000|2024-10-10 00:59:30|319.72|317.72|319.72|317.72|319.75|317.75|319.71|317.71|5
1728521980000|2024-10-10 00:59:40|319.71|317.71|319.66|317.66|319.71|317.71|319.64|317.64|9
1728521990000|2024-10-10 00:59:50|319.67|317.67|319.72|317.72|319.72|317.72|319.67|317.67|7
1728522000000|2024-10-10 01:00:00|319.71|317.71|319.79|317.79|319.79|317.79|319.66|317.66|14
1728522010000|2024-10-10 01:00:10|319.78|317.78|319.71|317.71|319.78|317.78|319.7|317.7|9
1728522020000|2024-10-10 01:00:20|319.73|317.73|319.94|317.94|319.94|317.94|319.73|317.73|12
1728522030000|2024-10-10 01:00:30|319.93|317.93|320.04|318.04|320.04|318.04|319.93|317.93|14
1728522040000|2024-10-10 01:00:40|320.03|318.03|320.03|318.03|320.04|318.04|319.96|317.96|9
1728522050000|2024-10-10 01:00:50|320.02|318.02|320.05|318.05|320.08|318.08|320.02|318.02|12
1728522060000|2024-10-10 01:01:00|320.04|318.04|320.1|318.1|320.1|318.1|319.98|317.98|19
1728522070000|2024-10-10 01:01:10|320.09|318.09|320.14|318.14|320.15|318.15|320.08|318.08|15
1728522080000|2024-10-10 01:01:20|320.13|318.13|320.18|318.18|320.2|318.2|320.13|318.13|9
1728522090000|2024-10-10 01:01:30|320.19|318.19|320.07|318.07|320.19|318.19|320.06|318.06|12
1728522100000|2024-10-10 01:01:40|320.09|318.09|320.14|318.14|320.14|318.14|320.09|318.09|5
1728522110000|2024-10-10 01:01:50|320.16|318.16|320.3|318.3|320.31|318.31|320.16|318.16|7
1728522120000|2024-10-10 01:02:00|320.34|318.34|320.28|318.28|320.34|318.34|320.28|318.28|6
1728522130000|2024-10-10 01:02:10|320.27|318.27|320.14|318.14|320.27|318.27|320.13|318.13|10
1728522140000|2024-10-10 01:02:20|320.15|318.15|320.25|318.25|320.25|318.25|320.14|318.14|9
1728522150000|2024-10-10 01:02:30|320.24|318.24|320.44|318.44|320.44|318.44|320.24|318.24|10
1728522160000|2024-10-10 01:02:40|320.43|318.43|320.44|318.44|320.44|318.44|320.4|318.4|9
1728522170000|2024-10-10 01:02:50|320.45|318.45|320.53|318.53|320.53|318.53|320.45|318.45|8
1728522180000|2024-10-10 01:03:00|320.56|318.56|320.63|318.63|320.63|318.63|320.56|318.56|8
1728522190000|2024-10-10 01:03:10|320.64|318.64|320.61|318.61|320.67|318.67|320.6|318.6|13
1728522200000|2024-10-10 01:03:20|320.62|318.62|320.7|318.7|320.7|318.7|320.6|318.6|18
1728522210000|2024-10-10 01:03:30|320.68|318.68|320.62|318.62|320.74|318.74|320.61|318.61|15
1728522220000|2024-10-10 01:03:40|320.63|318.63|320.64|318.64|320.64|318.64|320.59|318.59|5
1728522230000|2024-10-10 01:03:50|320.65|318.65|320.72|318.72|320.72|318.72|320.65|318.65|10
1728522240000|2024-10-10 01:04:00|320.71|318.71|320.63|318.63|320.71|318.71|320.59|318.59|12
1728522250000|2024-10-10 01:04:10|320.64|318.64|320.51|318.51|320.66|318.66|320.51|318.51|9
1728522260000|2024-10-10 01:04:20|320.52|318.52|320.51|318.51|320.52|318.52|320.49|318.49|6
1728522270000|2024-10-10 01:04:30|320.53|318.53|320.63|318.63|320.64|318.64|320.51|318.51|15
1728522280000|2024-10-10 01:04:40|320.64|318.64|320.81|318.81|320.81|318.81|320.63|318.63|7
1728522290000|2024-10-10 01:04:50|320.78|318.78|320.78|318.78|320.78|318.78|320.78|318.78|1
1728522300000|2024-10-10 01:05:00|320.77|318.77|321.26|319.26|321.31|319.31|320.77|318.77|16
1728522310000|2024-10-10 01:05:10|321.52|319.52|321.92|319.92|321.99|319.99|321.47|319.47|21
1728522320000|2024-10-10 01:05:20|321.9|319.9|321.75|319.75|321.9|319.9|321.74|319.74|12
1728522330000|2024-10-10 01:05:30|321.74|319.74|321.58|319.58|321.74|319.74|321.58|319.58|8
1728522340000|2024-10-10 01:05:40|321.57|319.57|321.62|319.62|321.62|319.62|321.57|319.57|4
1728522350000|2024-10-10 01:05:50|321.61|319.61|321.66|319.66|321.66|319.66|321.61|319.61|4
1728522360000|2024-10-10 01:06:00|321.63|319.63|321.84|319.84|321.84|319.84|321.62|319.62|11
1728522370000|2024-10-10 01:06:10|321.85|319.85|321.89|319.89|321.9|319.9|321.85|319.85|12
1728522380000|2024-10-10 01:06:20|321.9|319.9|321.96|319.96|321.99|319.99|321.9|319.9|8
1728522390000|2024-10-10 01:06:30|321.97|319.97|322.03|320.03|322.03|320.03|321.97|319.97|12
1728522400000|2024-10-10 01:06:40|322.04|320.04|322.03|320.03|322.04|320.04|322.03|320.03|2
1728522410000|2024-10-10 01:06:50|322.04|320.04|322.05|320.05|322.05|320.05|322.04|320.04|2
1728522420000|2024-10-10 01:07:00|322.04|320.04|322.02|320.02|322.05|320.05|322.02|320.02|5
1728522430000|2024-10-10 01:07:10|321.89|319.89|321.63|319.63|321.91|319.91|321.63|319.63|15
1728522440000|2024-10-10 01:07:20|321.62|319.62|321.63|319.63|321.63|319.63|321.61|319.61|7
1728522450000|2024-10-10 01:07:30|321.62|319.62|321.62|319.62|321.63|319.63|321.62|319.62|3
1728522460000|2024-10-10 01:07:40|321.61|319.61|321.6|319.6|321.62|319.62|321.6|319.6|6
1728522470000|2024-10-10 01:07:50|321.59|319.59|321.62|319.62|321.63|319.63|321.59|319.59|7
1728522480000|2024-10-10 01:08:00|321.63|319.63|321.68|319.68|321.68|319.68|321.62|319.62|6
1728522490000|2024-10-10 01:08:10|321.69|319.69|321.88|319.88|321.89|319.89|321.69|319.69|13
1728522500000|2024-10-10 01:08:20|321.89|319.89|321.82|319.82|321.89|319.89|321.8|319.8|8
1728522510000|2024-10-10 01:08:30|321.83|319.83|321.87|319.87|321.87|319.87|321.83|319.83|5
1728522520000|2024-10-10 01:08:40|321.88|319.88|321.84|319.84|321.9|319.9|321.84|319.84|7
1728522530000|2024-10-10 01:08:50|321.8|319.8|321.79|319.79|321.81|319.81|321.79|319.79|4
1728522540000|2024-10-10 01:09:00|321.78|319.78|321.68|319.68|321.78|319.78|321.66|319.66|11
1728522550000|2024-10-10 01:09:10|321.69|319.69|321.82|319.82|321.84|319.84|321.68|319.68|16
1728522560000|2024-10-10 01:09:20|321.81|319.81|321.79|319.79|321.81|319.81|321.79|319.79|2
1728522570000|2024-10-10 01:09:30|321.8|319.8|321.79|319.79|321.8|319.8|321.79|319.79|2
1728522590000|2024-10-10 01:09:50|321.77|319.77|321.57|319.57|321.77|319.77|321.57|319.57|7
1728522600000|2024-10-10 01:10:00|321.53|319.53|321.53|319.53|321.53|319.53|321.38|319.38|18
1728522610000|2024-10-10 01:10:10|321.52|319.52|321.61|319.61|321.61|319.61|321.51|319.51|12
1728522620000|2024-10-10 01:10:20|321.58|319.58|321.58|319.58|321.58|319.58|321.5|319.5|11
1728522630000|2024-10-10 01:10:30|321.57|319.57|321.58|319.58|321.59|319.59|321.56|319.56|13
1728522640000|2024-10-10 01:10:40|321.56|319.56|321.55|319.55|321.56|319.56|321.54|319.54|4
1728522650000|2024-10-10 01:10:50|321.54|319.54|321.3|319.3|321.54|319.54|321.3|319.3|12
1728522660000|2024-10-10 01:11:00|321.27|319.27|321.23|319.23|321.27|319.27|321.11|319.11|20
1728522670000|2024-10-10 01:11:10|321.24|319.24|321.36|319.36|321.38|319.38|321.24|319.24|10
1728522680000|2024-10-10 01:11:20|321.35|319.35|321.35|319.35|321.35|319.35|321.32|319.32|10
1728522690000|2024-10-10 01:11:30|321.38|319.38|321.46|319.46|321.49|319.49|321.38|319.38|13
1728522700000|2024-10-10 01:11:40|321.44|319.44|321.32|319.32|321.45|319.45|321.31|319.31|9
1728522710000|2024-10-10 01:11:50|321.3|319.3|321.32|319.32|321.33|319.33|321.3|319.3|7
1728522720000|2024-10-10 01:12:00|321.33|319.33|321.49|319.49|321.49|319.49|321.33|319.33|19
1728522730000|2024-10-10 01:12:10|321.47|319.47|321.45|319.45|321.47|319.47|321.44|319.44|3
1728522740000|2024-10-10 01:12:20|321.49|319.49|321.5|319.5|321.5|319.5|321.47|319.47|7
1728522750000|2024-10-10 01:12:30|321.49|319.49|321.54|319.54|321.54|319.54|321.48|319.48|11
1728522760000|2024-10-10 01:12:40|321.53|319.53|321.56|319.56|321.56|319.56|321.53|319.53|4
1728522770000|2024-10-10 01:12:50|321.54|319.54|321.79|319.79|321.79|319.79|321.54|319.54|13
1728522780000|2024-10-10 01:13:00|321.77|319.77|321.8|319.8|321.81|319.81|321.77|319.77|16
1728522790000|2024-10-10 01:13:10|321.81|319.81|321.8|319.8|321.81|319.81|321.78|319.78|12
1728522800000|2024-10-10 01:13:20|321.79|319.79|321.79|319.79|321.8|319.8|321.74|319.74|8
1728522810000|2024-10-10 01:13:30|321.8|319.8|321.78|319.78|321.82|319.82|321.77|319.77|9
1728522820000|2024-10-10 01:13:40|321.79|319.79|321.79|319.79|321.8|319.8|321.79|319.79|5
1728522830000|2024-10-10 01:13:50|321.78|319.78|321.78|319.78|321.8|319.8|321.77|319.77|5
1728522840000|2024-10-10 01:14:00|321.77|319.77|321.8|319.8|321.81|319.81|321.77|319.77|19
1728522850000|2024-10-10 01:14:10|321.79|319.79|321.71|319.71|321.8|319.8|321.68|319.68|12
1728522860000|2024-10-10 01:14:20|321.72|319.72|321.6|319.6|321.73|319.73|321.6|319.6|10
1728522870000|2024-10-10 01:14:30|321.61|319.61|321.58|319.58|321.61|319.61|321.57|319.57|7
1728522880000|2024-10-10 01:14:40|321.6|319.6|321.61|319.61|321.61|319.61|321.58|319.58|6
1728522890000|2024-10-10 01:14:50|321.6|319.6|321.64|319.64|321.65|319.65|321.6|319.6|7
1728522900000|2024-10-10 01:15:00|321.71|319.71|321.8|319.8|321.8|319.8|321.71|319.71|14
1728522910000|2024-10-10 01:15:10|321.79|319.79|321.85|319.85|321.86|319.86|321.76|319.76|12
1728522920000|2024-10-10 01:15:20|321.97|319.97|322.08|320.08|322.08|320.08|321.97|319.97|14
1728522930000|2024-10-10 01:15:30|322.09|320.09|322.07|320.07|322.09|320.09|322.05|320.05|5
1728522940000|2024-10-10 01:15:40|322.05|320.05|322.07|320.07|322.07|320.07|322.05|320.05|6
1728522950000|2024-10-10 01:15:50|322.06|320.06|322.09|320.09|322.09|320.09|322.05|320.05|5
1728522960000|2024-10-10 01:16:00|322.1|320.1|322.08|320.08|322.15|320.15|322.07|320.07|16
1728522970000|2024-10-10 01:16:10|322.09|320.09|322.06|320.06|322.12|320.12|322.03|320.03|19
1728522980000|2024-10-10 01:16:20|322.07|320.07|322.06|320.06|322.07|320.07|322.06|320.06|2
1728522990000|2024-10-10 01:16:30|322.04|320.04|322.07|320.07|322.07|320.07|322.04|320.04|6
1728523000000|2024-10-10 01:16:40|322.06|320.06|322.05|320.05|322.07|320.07|322.04|320.04|6
1728523010000|2024-10-10 01:16:50|322.04|320.04|322.02|320.02|322.04|320.04|321.98|319.98|16
1728523020000|2024-10-10 01:17:00|322.05|320.05|322.03|320.03|322.05|320.05|322.02|320.02|7
1728523030000|2024-10-10 01:17:10|322.01|320.01|322.02|320.02|322.03|320.03|321.97|319.97|8
1728523040000|2024-10-10 01:17:20|321.99|319.99|321.96|319.96|321.99|319.99|321.96|319.96|7
1728523050000|2024-10-10 01:17:30|321.97|319.97|322.08|320.08|322.08|320.08|321.97|319.97|11
1728523060000|2024-10-10 01:17:40|322.09|320.09|322.07|320.07|322.12|320.12|322.07|320.07|4
1728523070000|2024-10-10 01:17:50|322.11|320.11|322.07|320.07|322.11|320.11|322.07|320.07|4
1728523080000|2024-10-10 01:18:00|322.08|320.08|322.07|320.07|322.09|320.09|322.07|320.07|3
1728523090000|2024-10-10 01:18:10|322.05|320.05|321.96|319.96|322.05|320.05|321.96|319.96|6
1728523100000|2024-10-10 01:18:20|321.97|319.97|322.02|320.02|322.03|320.03|321.97|319.97|7
1728523110000|2024-10-10 01:18:30|322.01|320.01|322.04|320.04|322.04|320.04|321.99|319.99|7
1728523120000|2024-10-10 01:18:40|322.03|320.03|321.98|319.98|322.03|320.03|321.98|319.98|5
1728523130000|2024-10-10 01:18:50|321.99|319.99|322.01|320.01|322.03|320.03|321.99|319.99|7
1728523140000|2024-10-10 01:19:00|321.99|319.99|322.03|320.03|322.07|320.07|321.99|319.99|8
1728523150000|2024-10-10 01:19:10|322.01|320.01|322.03|320.03|322.04|320.04|321.96|319.96|18
1728523160000|2024-10-10 01:19:20|322.04|320.04|322.07|320.07|322.07|320.07|322.03|320.03|5
1728523170000|2024-10-10 01:19:30|322.08|320.08|322.07|320.07|322.1|320.1|322.07|320.07|4
1728523180000|2024-10-10 01:19:40|322.08|320.08|322.08|320.08|322.08|320.08|322.08|320.08|1
1728523190000|2024-10-10 01:19:50|322.09|320.09|322.03|320.03|322.09|320.09|322.03|320.03|10
1728523200000|2024-10-10 01:20:00|322|320|321.97|319.97|322|320|321.94|319.94|8
1728523210000|2024-10-10 01:20:10|321.95|319.95|321.86|319.86|321.95|319.95|321.84|319.84|12
1728523220000|2024-10-10 01:20:20|321.85|319.85|321.85|319.85|321.85|319.85|321.8|319.8|12
1728523230000|2024-10-10 01:20:30|321.84|319.84|321.85|319.85|321.85|319.85|321.82|319.82|8
1728523240000|2024-10-10 01:20:40|321.83|319.83|321.84|319.84|321.84|319.84|321.83|319.83|2
1728523250000|2024-10-10 01:20:50|321.85|319.85|321.84|319.84|321.85|319.85|321.83|319.83|4
1728523260000|2024-10-10 01:21:00|321.85|319.85|321.86|319.86|321.86|319.86|321.85|319.85|4
1728523270000|2024-10-10 01:21:10|321.85|319.85|321.76|319.76|321.85|319.85|321.75|319.75|8
1728523290000|2024-10-10 01:21:30|321.77|319.77|321.85|319.85|321.85|319.85|321.77|319.77|7
1728523300000|2024-10-10 01:21:40|321.86|319.86|321.85|319.85|321.86|319.86|321.85|319.85|2
1728523310000|2024-10-10 01:21:50|321.86|319.86|321.87|319.87|321.87|319.87|321.86|319.86|2
1728523320000|2024-10-10 01:22:00|321.85|319.85|321.83|319.83|321.87|319.87|321.83|319.83|8
1728523330000|2024-10-10 01:22:10|321.84|319.84|321.71|319.71|321.84|319.84|321.7|319.7|8
1728523340000|2024-10-10 01:22:20|321.75|319.75|321.77|319.77|321.77|319.77|321.74|319.74|12
1728523350000|2024-10-10 01:22:30|321.76|319.76|321.72|319.72|321.76|319.76|321.68|319.68|10
1728523360000|2024-10-10 01:22:40|321.71|319.71|321.73|319.73|321.78|319.78|321.71|319.71|9
1728523370000|2024-10-10 01:22:50|321.69|319.69|321.64|319.64|321.69|319.69|321.64|319.64|4
1728523380000|2024-10-10 01:23:00|321.61|319.61|321.56|319.56|321.64|319.64|321.53|319.53|20
1728523390000|2024-10-10 01:23:10|321.57|319.57|321.64|319.64|321.64|319.64|321.57|319.57|7
1728523420000|2024-10-10 01:23:40|321.65|319.65|321.64|319.64|321.67|319.67|321.64|319.64|7
1728523430000|2024-10-10 01:23:50|321.62|319.62|321.61|319.61|321.63|319.63|321.61|319.61|4
1728523440000|2024-10-10 01:24:00|321.63|319.63|321.65|319.65|321.65|319.65|321.62|319.62|4
1728523450000|2024-10-10 01:24:10|321.64|319.64|321.73|319.73|321.73|319.73|321.64|319.64|16
1728523460000|2024-10-10 01:24:20|321.7|319.7|321.67|319.67|321.72|319.72|321.65|319.65|11
1728523470000|2024-10-10 01:24:30|321.68|319.68|321.69|319.69|321.69|319.69|321.68|319.68|2
1728523480000|2024-10-10 01:24:40|321.65|319.65|321.66|319.66|321.66|319.66|321.65|319.65|2
1728523490000|2024-10-10 01:24:50|321.67|319.67|321.67|319.67|321.67|319.67|321.67|319.67|1
1728523500000|2024-10-10 01:25:00|321.68|319.68|321.87|319.87|321.87|319.87|321.68|319.68|3
1728523510000|2024-10-10 01:25:10|321.86|319.86|321.83|319.83|321.86|319.86|321.83|319.83|7
1728523520000|2024-10-10 01:25:20|321.84|319.84|321.87|319.87|321.87|319.87|321.83|319.83|7
1728523530000|2024-10-10 01:25:30|321.85|319.85|321.71|319.71|321.86|319.86|321.71|319.71|11
1728523540000|2024-10-10 01:25:40|321.7|319.7|321.66|319.66|321.7|319.7|321.65|319.65|8
1728523550000|2024-10-10 01:25:50|321.67|319.67|321.7|319.7|321.7|319.7|321.67|319.67|3
1728523560000|2024-10-10 01:26:00|321.73|319.73|321.84|319.84|321.84|319.84|321.72|319.72|15
1728523570000|2024-10-10 01:26:10|321.83|319.83|321.85|319.85|321.85|319.85|321.83|319.83|8
1728523580000|2024-10-10 01:26:20|321.84|319.84|321.83|319.83|321.85|319.85|321.82|319.82|9
1728523590000|2024-10-10 01:26:30|321.84|319.84|321.82|319.82|321.84|319.84|321.8|319.8|5
1728523600000|2024-10-10 01:26:40|321.8|319.8|321.77|319.77|321.81|319.81|321.77|319.77|7
1728523610000|2024-10-10 01:26:50|321.76|319.76|321.82|319.82|321.84|319.84|321.76|319.76|12
1728523620000|2024-10-10 01:27:00|321.83|319.83|321.87|319.87|321.89|319.89|321.83|319.83|10
1728523630000|2024-10-10 01:27:10|321.86|319.86|321.83|319.83|321.86|319.86|321.83|319.83|2
1728523640000|2024-10-10 01:27:20|321.84|319.84|321.82|319.82|321.85|319.85|321.82|319.82|16
1728523650000|2024-10-10 01:27:30|321.81|319.81|321.78|319.78|321.81|319.81|321.77|319.77|7
1728523660000|2024-10-10 01:27:40|321.77|319.77|321.76|319.76|321.77|319.77|321.74|319.74|6
1728523670000|2024-10-10 01:27:50|321.75|319.75|321.77|319.77|321.77|319.77|321.75|319.75|3
1728523680000|2024-10-10 01:28:00|321.76|319.76|321.77|319.77|321.79|319.79|321.73|319.73|10
1728523690000|2024-10-10 01:28:10|321.78|319.78|321.7|319.7|321.82|319.82|321.7|319.7|18
1728523700000|2024-10-10 01:28:20|321.69|319.69|321.59|319.59|321.69|319.69|321.58|319.58|11
1728523710000|2024-10-10 01:28:30|321.6|319.6|321.51|319.51|321.61|319.61|321.48|319.48|12
1728523720000|2024-10-10 01:28:40|321.5|319.5|321.57|319.57|321.58|319.58|321.5|319.5|5
1728523730000|2024-10-10 01:28:50|321.59|319.59|321.58|319.58|321.59|319.59|321.58|319.58|6
1728523740000|2024-10-10 01:29:00|321.59|319.59|321.63|319.63|321.63|319.63|321.58|319.58|15
1728523750000|2024-10-10 01:29:10|321.65|319.65|321.66|319.66|321.66|319.66|321.65|319.65|2
1728523760000|2024-10-10 01:29:20|321.67|319.67|321.66|319.66|321.68|319.68|321.66|319.66|7
1728523770000|2024-10-10 01:29:30|321.64|319.64|321.66|319.66|321.66|319.66|321.63|319.63|10
1728523790000|2024-10-10 01:29:50|321.64|319.64|321.65|319.65|321.66|319.66|321.63|319.63|16
1728523800000|2024-10-10 01:30:00|321.66|319.66|321.66|319.66|321.66|319.66|321.64|319.64|7
1728523810000|2024-10-10 01:30:10|321.64|319.64|321.63|319.63|321.64|319.64|321.62|319.62|8
1728523820000|2024-10-10 01:30:20|321.62|319.62|321.61|319.61|321.64|319.64|321.61|319.61|6
1728523830000|2024-10-10 01:30:30|321.62|319.62|321.62|319.62|321.63|319.63|321.62|319.62|3
1728523840000|2024-10-10 01:30:40|321.61|319.61|321.8|319.8|321.8|319.8|321.58|319.58|12
1728523850000|2024-10-10 01:30:50|321.82|319.82|321.7|319.7|321.82|319.82|321.69|319.69|11
1728523860000|2024-10-10 01:31:00|321.72|319.72|321.68|319.68|321.76|319.76|321.68|319.68|13
1728523870000|2024-10-10 01:31:10|321.67|319.67|321.81|319.81|321.81|319.81|321.62|319.62|16
1728523880000|2024-10-10 01:31:20|321.8|319.8|321.99|319.99|322|320|321.79|319.79|19
1728523890000|2024-10-10 01:31:30|321.98|319.98|321.98|319.98|321.98|319.98|321.95|319.95|10
1728523900000|2024-10-10 01:31:40|321.97|319.97|321.89|319.89|321.97|319.97|321.88|319.88|15
1728523910000|2024-10-10 01:31:50|321.88|319.88|321.96|319.96|321.97|319.97|321.88|319.88|15
1728523920000|2024-10-10 01:32:00|321.97|319.97|321.97|319.97|322.02|320.02|321.96|319.96|15
1728523930000|2024-10-10 01:32:10|321.96|319.96|321.88|319.88|321.96|319.96|321.88|319.88|15
1728523940000|2024-10-10 01:32:20|321.89|319.89|321.78|319.78|321.89|319.89|321.78|319.78|14
1728523950000|2024-10-10 01:32:30|321.79|319.79|321.8|319.8|321.81|319.81|321.77|319.77|12
1728523960000|2024-10-10 01:32:40|321.81|319.81|321.94|319.94|321.95|319.95|321.81|319.81|13
1728523970000|2024-10-10 01:32:50|321.95|319.95|321.96|319.96|321.98|319.98|321.94|319.94|8
1728523980000|2024-10-10 01:33:00|321.97|319.97|321.95|319.95|321.97|319.97|321.88|319.88|17
1728523990000|2024-10-10 01:33:10|321.94|319.94|321.88|319.88|321.95|319.95|321.88|319.88|13
1728524000000|2024-10-10 01:33:20|321.89|319.89|321.83|319.83|321.89|319.89|321.8|319.8|15
1728524010000|2024-10-10 01:33:30|321.84|319.84|321.76|319.76|321.84|319.84|321.76|319.76|11
1728524020000|2024-10-10 01:33:40|321.77|319.77|321.79|319.79|321.79|319.79|321.77|319.77|7
1728524030000|2024-10-10 01:33:50|321.81|319.81|321.91|319.91|321.91|319.91|321.81|319.81|15
1728524040000|2024-10-10 01:34:00|321.92|319.92|322.03|320.03|322.03|320.03|321.92|319.92|14
1728524050000|2024-10-10 01:34:10|322.04|320.04|322.15|320.15|322.17|320.17|322.04|320.04|13
1728524060000|2024-10-10 01:34:20|322.16|320.16|322.07|320.07|322.16|320.16|322.07|320.07|6
1728524070000|2024-10-10 01:34:30|322.06|320.06|322.17|320.17|322.18|320.18|322.06|320.06|19
1728524080000|2024-10-10 01:34:40|322.15|320.15|322.08|320.08|322.16|320.16|322.08|320.08|8
1728524090000|2024-10-10 01:34:50|322.15|320.15|322.17|320.17|322.18|320.18|322.15|320.15|10
1728524100000|2024-10-10 01:35:00|322.18|320.18|322.23|320.23|322.24|320.24|322.17|320.17|12
1728524110000|2024-10-10 01:35:10|322.24|320.24|322.18|320.18|322.24|320.24|322.14|320.14|19
1728524120000|2024-10-10 01:35:20|322.17|320.17|322.17|320.17|322.2|320.2|322.16|320.16|16
1728524130000|2024-10-10 01:35:30|322.16|320.16|322.07|320.07|322.19|320.19|322.06|320.06|15
1728524140000|2024-10-10 01:35:40|322.06|320.06|322.03|320.03|322.07|320.07|322.03|320.03|13
1728524150000|2024-10-10 01:35:50|322.04|320.04|322.08|320.08|322.08|320.08|322.03|320.03|9
1728524160000|2024-10-10 01:36:00|322.07|320.07|322.24|320.24|322.24|320.24|322.07|320.07|16
1728524170000|2024-10-10 01:36:10|322.23|320.23|322.12|320.12|322.23|320.23|322.07|320.07|15
1728524180000|2024-10-10 01:36:20|322.11|320.11|322.07|320.07|322.13|320.13|322.07|320.07|13
1728524190000|2024-10-10 01:36:30|322.08|320.08|322.1|320.1|322.13|320.13|322.07|320.07|9
1728524200000|2024-10-10 01:36:40|322.11|320.11|322.12|320.12|322.13|320.13|322.1|320.1|12
1728524210000|2024-10-10 01:36:50|322.13|320.13|322.23|320.23|322.23|320.23|322.13|320.13|12
1728524220000|2024-10-10 01:37:00|322.24|320.24|322.25|320.25|322.26|320.26|322.19|320.19|15
1728524230000|2024-10-10 01:37:10|322.26|320.26|322.49|320.49|322.49|320.49|322.24|320.24|21
1728524240000|2024-10-10 01:37:20|322.5|320.5|322.57|320.57|322.62|320.62|322.49|320.49|12
1728524250000|2024-10-10 01:37:30|322.51|320.51|322.51|320.51|322.51|320.51|322.47|320.47|10
1728524260000|2024-10-10 01:37:40|322.5|320.5|322.67|320.67|322.68|320.68|322.5|320.5|10
1728524270000|2024-10-10 01:37:50|322.68|320.68|322.77|320.77|322.8|320.8|322.68|320.68|15
1728524280000|2024-10-10 01:38:00|322.76|320.76|322.78|320.78|322.8|320.8|322.73|320.73|11
1728524290000|2024-10-10 01:38:10|322.77|320.77|322.77|320.77|322.79|320.79|322.75|320.75|8
1728524300000|2024-10-10 01:38:20|322.78|320.78|322.76|320.76|322.78|320.78|322.73|320.73|9
1728524310000|2024-10-10 01:38:30|322.77|320.77|322.78|320.78|322.79|320.79|322.77|320.77|3
1728524320000|2024-10-10 01:38:40|322.79|320.79|322.79|320.79|322.79|320.79|322.79|320.79|1
1728524330000|2024-10-10 01:38:50|322.78|320.78|322.77|320.77|322.8|320.8|322.75|320.75|11
1728524340000|2024-10-10 01:39:00|322.81|320.81|322.67|320.67|322.81|320.81|322.66|320.66|7
1728524350000|2024-10-10 01:39:10|322.66|320.66|322.67|320.67|322.68|320.68|322.65|320.65|9
1728524360000|2024-10-10 01:39:20|322.68|320.68|322.61|320.61|322.68|320.68|322.59|320.59|9
1728524370000|2024-10-10 01:39:30|322.62|320.62|322.62|320.62|322.64|320.64|322.61|320.61|10
1728524380000|2024-10-10 01:39:40|322.61|320.61|322.59|320.59|322.61|320.61|322.59|320.59|4
1728524390000|2024-10-10 01:39:50|322.58|320.58|322.66|320.66|322.67|320.67|322.52|320.52|11
1728524400000|2024-10-10 01:40:00|322.67|320.67|322.78|320.78|322.79|320.79|322.64|320.64|16
1728524410000|2024-10-10 01:40:10|322.77|320.77|322.68|320.68|322.77|320.77|322.68|320.68|9
1728524420000|2024-10-10 01:40:20|322.69|320.69|322.68|320.68|322.69|320.69|322.68|320.68|4
1728524430000|2024-10-10 01:40:30|322.66|320.66|322.68|320.68|322.68|320.68|322.62|320.62|6
1728524440000|2024-10-10 01:40:40|322.69|320.69|322.79|320.79|322.8|320.8|322.68|320.68|9
1728524450000|2024-10-10 01:40:50|322.77|320.77|322.77|320.77|322.77|320.77|322.77|320.77|1
1728524460000|2024-10-10 01:41:00|322.76|320.76|322.61|320.61|322.76|320.76|322.61|320.61|5
1728524470000|2024-10-10 01:41:10|322.63|320.63|322.7|320.7|322.7|320.7|322.63|320.63|7
1728524480000|2024-10-10 01:41:20|322.71|320.71|322.69|320.69|322.71|320.71|322.68|320.68|4
1728524490000|2024-10-10 01:41:30|322.66|320.66|322.55|320.55|322.66|320.66|322.55|320.55|7
1728524500000|2024-10-10 01:41:40|322.56|320.56|322.66|320.66|322.67|320.67|322.55|320.55|10
1728524510000|2024-10-10 01:41:50|322.67|320.67|322.68|320.68|322.69|320.69|322.66|320.66|10
1728524520000|2024-10-10 01:42:00|322.66|320.66|322.68|320.68|322.68|320.68|322.6|320.6|10
1728524530000|2024-10-10 01:42:10|322.69|320.69|322.7|320.7|322.71|320.71|322.68|320.68|5
1728524540000|2024-10-10 01:42:20|322.71|320.71|322.7|320.7|322.71|320.71|322.7|320.7|2
1728524550000|2024-10-10 01:42:30|322.71|320.71|322.69|320.69|322.71|320.71|322.69|320.69|5
1728524560000|2024-10-10 01:42:40|322.66|320.66|322.69|320.69|322.69|320.69|322.66|320.66|4
1728524570000|2024-10-10 01:42:50|322.66|320.66|322.66|320.66|322.66|320.66|322.66|320.66|1
1728524580000|2024-10-10 01:43:00|322.65|320.65|322.64|320.64|322.65|320.65|322.64|320.64|2
1728524590000|2024-10-10 01:43:10|322.66|320.66|322.85|320.85|322.85|320.85|322.66|320.66|21
1728524600000|2024-10-10 01:43:20|322.84|320.84|322.86|320.86|322.88|320.88|322.83|320.83|6
1728524610000|2024-10-10 01:43:30|322.85|320.85|322.82|320.82|322.85|320.85|322.79|320.79|11
1728524620000|2024-10-10 01:43:40|322.81|320.81|322.83|320.83|322.85|320.85|322.8|320.8|8
1728524630000|2024-10-10 01:43:50|322.8|320.8|322.8|320.8|322.8|320.8|322.77|320.77|13
1728524640000|2024-10-10 01:44:00|322.82|320.82|322.82|320.82|322.82|320.82|322.82|320.82|1
1728524650000|2024-10-10 01:44:10|322.81|320.81|322.79|320.79|322.82|320.82|322.79|320.79|8
1728524660000|2024-10-10 01:44:20|322.78|320.78|322.79|320.79|322.79|320.79|322.77|320.77|7
1728524670000|2024-10-10 01:44:30|322.74|320.74|322.78|320.78|322.78|320.78|322.74|320.74|7
1728524680000|2024-10-10 01:44:40|322.77|320.77|322.78|320.78|322.8|320.8|322.77|320.77|5
1728524690000|2024-10-10 01:44:50|322.79|320.79|322.82|320.82|322.82|320.82|322.78|320.78|9
1728524700000|2024-10-10 01:45:00|322.83|320.83|322.8|320.8|322.83|320.83|322.8|320.8|8
1728524710000|2024-10-10 01:45:10|322.81|320.81|322.8|320.8|322.81|320.81|322.8|320.8|12
1728524720000|2024-10-10 01:45:20|322.81|320.81|322.83|320.83|322.84|320.84|322.81|320.81|7
1728524730000|2024-10-10 01:45:30|322.78|320.78|322.77|320.77|322.78|320.78|322.77|320.77|2
1728524740000|2024-10-10 01:45:40|322.72|320.72|322.7|320.7|322.73|320.73|322.69|320.69|10
1728524750000|2024-10-10 01:45:50|322.69|320.69|322.49|320.49|322.7|320.7|322.49|320.49|14
1728524760000|2024-10-10 01:46:00|322.5|320.5|322.59|320.59|322.62|320.62|322.5|320.5|12
1728524770000|2024-10-10 01:46:10|322.57|320.57|322.63|320.63|322.64|320.64|322.57|320.57|9
1728524780000|2024-10-10 01:46:20|322.62|320.62|322.68|320.68|322.68|320.68|322.62|320.62|8
1728524790000|2024-10-10 01:46:30|322.67|320.67|322.63|320.63|322.68|320.68|322.6|320.6|17
1728524800000|2024-10-10 01:46:40|322.62|320.62|322.57|320.57|322.62|320.62|322.57|320.57|9
1728524810000|2024-10-10 01:46:50|322.56|320.56|322.61|320.61|322.62|320.62|322.56|320.56|7
1728524820000|2024-10-10 01:47:00|322.6|320.6|322.72|320.72|322.72|320.72|322.6|320.6|8
1728524830000|2024-10-10 01:47:10|322.73|320.73|322.84|320.84|322.87|320.87|322.69|320.69|14
1728524840000|2024-10-10 01:47:20|322.82|320.82|322.71|320.71|322.89|320.89|322.71|320.71|13
1728524850000|2024-10-10 01:47:30|322.72|320.72|322.8|320.8|322.81|320.81|322.71|320.71|12
1728524860000|2024-10-10 01:47:40|322.81|320.81|322.83|320.83|322.84|320.84|322.78|320.78|12
1728524870000|2024-10-10 01:47:50|322.82|320.82|322.75|320.75|322.82|320.82|322.75|320.75|6
1728524880000|2024-10-10 01:48:00|322.76|320.76|322.7|320.7|322.76|320.76|322.65|320.65|15
1728524890000|2024-10-10 01:48:10|322.68|320.68|322.6|320.6|322.68|320.68|322.6|320.6|4
1728524900000|2024-10-10 01:48:20|322.58|320.58|322.58|320.58|322.58|320.58|322.58|320.58|1
1728524910000|2024-10-10 01:48:30|322.56|320.56|322.56|320.56|322.6|320.6|322.53|320.53|13
1728524920000|2024-10-10 01:48:40|322.55|320.55|322.56|320.56|322.56|320.56|322.55|320.55|10
1728524930000|2024-10-10 01:48:50|322.57|320.57|322.57|320.57|322.57|320.57|322.56|320.56|11
1728524940000|2024-10-10 01:49:00|322.56|320.56|322.48|320.48|322.57|320.57|322.48|320.48|12
1728524950000|2024-10-10 01:49:10|322.49|320.49|322.28|320.28|322.49|320.49|322.28|320.28|16
1728524960000|2024-10-10 01:49:20|322.23|320.23|322.33|320.33|322.34|320.34|322.15|320.15|19
1728524970000|2024-10-10 01:49:30|322.31|320.31|322.09|320.09|322.31|320.31|322.09|320.09|11
1728524980000|2024-10-10 01:49:40|322.1|320.1|321.98|319.98|322.1|320.1|321.98|319.98|14
1728524990000|2024-10-10 01:49:50|322.01|320.01|322.14|320.14|322.16|320.16|322.01|320.01|9
1728525000000|2024-10-10 01:50:00|322.13|320.13|322.15|320.15|322.19|320.19|322.06|320.06|10
1728525010000|2024-10-10 01:50:10|322.13|320.13|322.32|320.32|322.34|320.34|322.13|320.13|15
1728525020000|2024-10-10 01:50:20|322.31|320.31|322.3|320.3|322.32|320.32|322.3|320.3|8
1728525030000|2024-10-10 01:50:30|322.29|320.29|322.28|320.28|322.29|320.29|322.24|320.24|7
1728525040000|2024-10-10 01:50:40|322.16|320.16|322.22|320.22|322.22|320.22|322.12|320.12|12
1728525050000|2024-10-10 01:50:50|322.23|320.23|322.2|320.2|322.23|320.23|322.2|320.2|5
1728525060000|2024-10-10 01:51:00|322.18|320.18|322.06|320.06|322.18|320.18|322.05|320.05|8
1728525070000|2024-10-10 01:51:10|322.05|320.05|322.1|320.1|322.1|320.1|322.05|320.05|4
1728525080000|2024-10-10 01:51:20|322.12|320.12|322.06|320.06|322.13|320.13|322.06|320.06|9
1728525090000|2024-10-10 01:51:30|322.07|320.07|322.1|320.1|322.1|320.1|322.01|320.01|11
1728525100000|2024-10-10 01:51:40|322.09|320.09|322.08|320.08|322.09|320.09|322.08|320.08|2
1728525110000|2024-10-10 01:51:50|322.07|320.07|322.08|320.08|322.08|320.08|322.07|320.07|2
1728525120000|2024-10-10 01:52:00|322.07|320.07|322.04|320.04|322.1|320.1|322.03|320.03|12
1728525130000|2024-10-10 01:52:10|322.03|320.03|322.09|320.09|322.09|320.09|321.94|319.94|17
1728525140000|2024-10-10 01:52:20|322.08|320.08|322.06|320.06|322.09|320.09|322.05|320.05|7
1728525150000|2024-10-10 01:52:30|322.09|320.09|322.09|320.09|322.1|320.1|322.08|320.08|6
1728525160000|2024-10-10 01:52:40|322.08|320.08|322.06|320.06|322.08|320.08|322.06|320.06|3
1728525180000|2024-10-10 01:53:00|322.05|320.05|322.08|320.08|322.09|320.09|322.05|320.05|19
1728525190000|2024-10-10 01:53:10|322.09|320.09|322.08|320.08|322.09|320.09|322.08|320.08|10
1728525200000|2024-10-10 01:53:20|322.07|320.07|322.06|320.06|322.07|320.07|322.02|320.02|9
1728525210000|2024-10-10 01:53:30|322.05|320.05|322.05|320.05|322.06|320.06|322.02|320.02|5
1728525220000|2024-10-10 01:53:40|322.04|320.04|321.96|319.96|322.04|320.04|321.96|319.96|2
1728525230000|2024-10-10 01:53:50|321.92|319.92|321.83|319.83|321.92|319.92|321.82|319.82|14
1728525240000|2024-10-10 01:54:00|321.84|319.84|321.82|319.82|321.84|319.84|321.81|319.81|19
1728525250000|2024-10-10 01:54:10|321.83|319.83|321.91|319.91|321.92|319.92|321.83|319.83|13
1728525260000|2024-10-10 01:54:20|321.9|319.9|321.99|319.99|321.99|319.99|321.9|319.9|10
1728525270000|2024-10-10 01:54:30|322|320|322.07|320.07|322.07|320.07|321.98|319.98|6
1728525280000|2024-10-10 01:54:40|322.05|320.05|322.04|320.04|322.05|320.05|322.04|320.04|4
1728525290000|2024-10-10 01:54:50|322.03|320.03|322.04|320.04|322.05|320.05|322.02|320.02|9
1728525300000|2024-10-10 01:55:00|322.01|320.01|322|320|322.01|320.01|321.96|319.96|9
1728525310000|2024-10-10 01:55:10|321.99|319.99|322.1|320.1|322.1|320.1|321.99|319.99|6
1728525320000|2024-10-10 01:55:20|322.11|320.11|322.14|320.14|322.14|320.14|322.11|320.11|8
1728525330000|2024-10-10 01:55:30|322.16|320.16|322.21|320.21|322.21|320.21|322.16|320.16|2
1728525340000|2024-10-10 01:55:40|322.2|320.2|322.06|320.06|322.21|320.21|322.06|320.06|9
1728525350000|2024-10-10 01:55:50|322.11|320.11|322.1|320.1|322.11|320.11|322.09|320.09|4
1728525360000|2024-10-10 01:56:00|322.09|320.09|322.07|320.07|322.09|320.09|322.04|320.04|8
1728525370000|2024-10-10 01:56:10|322.11|320.11|322.1|320.1|322.19|320.19|322.1|320.1|7
1728525380000|2024-10-10 01:56:20|322.12|320.12|322.08|320.08|322.15|320.15|322.08|320.08|15
1728525390000|2024-10-10 01:56:30|322.09|320.09|322.08|320.08|322.09|320.09|322.05|320.05|8
1728525400000|2024-10-10 01:56:40|322.07|320.07|322.11|320.11|322.11|320.11|322.06|320.06|9
1728525410000|2024-10-10 01:56:50|322.1|320.1|322.13|320.13|322.13|320.13|322.09|320.09|5
1728525420000|2024-10-10 01:57:00|322.14|320.14|322.25|320.25|322.28|320.28|322.14|320.14|8
1728525430000|2024-10-10 01:57:10|322.26|320.26|322.2|320.2|322.26|320.26|322.19|320.19|13
1728525440000|2024-10-10 01:57:20|322.19|320.19|322.2|320.2|322.2|320.2|322.19|320.19|2
1728525450000|2024-10-10 01:57:30|322.19|320.19|322.19|320.19|322.2|320.2|322.19|320.19|3
1728525460000|2024-10-10 01:57:40|322.16|320.16|322.24|320.24|322.24|320.24|322.16|320.16|7
1728525470000|2024-10-10 01:57:50|322.23|320.23|322.22|320.22|322.23|320.23|322.19|320.19|11
1728525480000|2024-10-10 01:58:00|322.25|320.25|322.29|320.29|322.31|320.31|322.25|320.25|7
1728525490000|2024-10-10 01:58:10|322.28|320.28|322.29|320.29|322.29|320.29|322.28|320.28|2
1728525510000|2024-10-10 01:58:30|322.31|320.31|322.29|320.29|322.32|320.32|322.29|320.29|5
1728525520000|2024-10-10 01:58:40|322.3|320.3|322.32|320.32|322.33|320.33|322.3|320.3|5
1728525530000|2024-10-10 01:58:50|322.31|320.31|322.29|320.29|322.31|320.31|322.29|320.29|4
1728525540000|2024-10-10 01:59:00|322.31|320.31|322.45|320.45|322.52|320.52|322.31|320.31|17
1728525550000|2024-10-10 01:59:10|322.44|320.44|322.42|320.42|322.45|320.45|322.4|320.4|13
1728525560000|2024-10-10 01:59:20|322.41|320.41|322.44|320.44|322.44|320.44|322.41|320.41|8
1728525570000|2024-10-10 01:59:30|322.43|320.43|322.27|320.27|322.44|320.44|322.26|320.26|15
1728525580000|2024-10-10 01:59:40|322.26|320.26|322.26|320.26|322.27|320.27|322.24|320.24|4
1728525590000|2024-10-10 01:59:50|322.28|320.28|322.3|320.3|322.3|320.3|322.26|320.26|4
1728525600000|2024-10-10 02:00:00|322.29|320.29|322.41|320.41|322.42|320.42|322.29|320.29|10
1728525610000|2024-10-10 02:00:10|322.38|320.38|322.38|320.38|322.39|320.39|322.38|320.38|5
1728525620000|2024-10-10 02:00:20|322.39|320.39|322.39|320.39|322.42|320.42|322.38|320.38|12
1728525630000|2024-10-10 02:00:30|322.38|320.38|322.31|320.31|322.38|320.38|322.25|320.25|8
1728525640000|2024-10-10 02:00:40|322.33|320.33|322.43|320.43|322.44|320.44|322.33|320.33|13
1728525650000|2024-10-10 02:00:50|322.42|320.42|322.41|320.41|322.42|320.42|322.39|320.39|9
1728525660000|2024-10-10 02:01:00|322.4|320.4|322.43|320.43|322.43|320.43|322.39|320.39|18
1728525670000|2024-10-10 02:01:10|322.44|320.44|322.45|320.45|322.45|320.45|322.4|320.4|7
1728525680000|2024-10-10 02:01:20|322.46|320.46|322.45|320.45|322.48|320.48|322.45|320.45|11
1728525690000|2024-10-10 02:01:30|322.46|320.46|322.46|320.46|322.5|320.5|322.45|320.45|17
1728525700000|2024-10-10 02:01:40|322.45|320.45|322.45|320.45|322.46|320.46|322.45|320.45|3
1728525710000|2024-10-10 02:01:50|322.47|320.47|322.48|320.48|322.48|320.48|322.47|320.47|2
1728525720000|2024-10-10 02:02:00|322.49|320.49|322.49|320.49|322.5|320.5|322.45|320.45|4
1728525730000|2024-10-10 02:02:10|322.46|320.46|322.49|320.49|322.49|320.49|322.45|320.45|7
1728525740000|2024-10-10 02:02:20|322.5|320.5|322.52|320.52|322.53|320.53|322.45|320.45|9
1728525750000|2024-10-10 02:02:30|322.45|320.45|322.49|320.49|322.49|320.49|322.45|320.45|7
1728525760000|2024-10-10 02:02:40|322.5|320.5|322.52|320.52|322.52|320.52|322.45|320.45|7
1728525770000|2024-10-10 02:02:50|322.53|320.53|322.51|320.51|322.53|320.53|322.48|320.48|16
1728525780000|2024-10-10 02:03:00|322.48|320.48|322.5|320.5|322.53|320.53|322.45|320.45|11
1728525790000|2024-10-10 02:03:10|322.51|320.51|322.71|320.71|322.71|320.71|322.45|320.45|10
1728525800000|2024-10-10 02:03:20|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|8
1728525810000|2024-10-10 02:03:30|322.67|320.67|322.66|320.66|322.67|320.67|322.65|320.65|4
1728525820000|2024-10-10 02:03:40|322.65|320.65|322.65|320.65|322.66|320.66|322.65|320.65|3
1728525830000|2024-10-10 02:03:50|322.66|320.66|322.66|320.66|322.67|320.67|322.65|320.65|4
1728525840000|2024-10-10 02:04:00|322.68|320.68|322.73|320.73|322.75|320.75|322.68|320.68|5
1728525850000|2024-10-10 02:04:10|322.74|320.74|322.82|320.82|322.83|320.83|322.74|320.74|6
1728525860000|2024-10-10 02:04:20|322.78|320.78|322.76|320.76|322.79|320.79|322.75|320.75|6
1728525870000|2024-10-10 02:04:30|322.77|320.77|322.83|320.83|322.86|320.86|322.77|320.77|6
1728525880000|2024-10-10 02:04:40|322.82|320.82|322.88|320.88|322.88|320.88|322.82|320.82|7
1728525890000|2024-10-10 02:04:50|322.87|320.87|322.83|320.83|322.87|320.87|322.83|320.83|3
1728525900000|2024-10-10 02:05:00|322.84|320.84|322.77|320.77|322.87|320.87|322.77|320.77|10
1728525910000|2024-10-10 02:05:10|322.74|320.74|322.71|320.71|322.75|320.75|322.71|320.71|8
1728525920000|2024-10-10 02:05:20|322.72|320.72|322.71|320.71|322.72|320.72|322.71|320.71|2
1728525930000|2024-10-10 02:05:30|322.72|320.72|322.72|320.72|322.72|320.72|322.71|320.71|3
1728525940000|2024-10-10 02:05:40|322.71|320.71|322.74|320.74|322.75|320.75|322.7|320.7|9
1728525950000|2024-10-10 02:05:50|322.72|320.72|322.74|320.74|322.74|320.74|322.72|320.72|3
1728525960000|2024-10-10 02:06:00|322.73|320.73|322.72|320.72|322.74|320.74|322.69|320.69|11
1728525970000|2024-10-10 02:06:10|322.73|320.73|322.7|320.7|322.74|320.74|322.69|320.69|8
1728525980000|2024-10-10 02:06:20|322.71|320.71|322.7|320.7|322.71|320.71|322.7|320.7|2
1728525990000|2024-10-10 02:06:30|322.71|320.71|322.71|320.71|322.71|320.71|322.7|320.7|5
1728526000000|2024-10-10 02:06:40|322.7|320.7|322.61|320.61|322.7|320.7|322.55|320.55|11
1728526010000|2024-10-10 02:06:50|322.6|320.6|322.55|320.55|322.6|320.6|322.52|320.52|11
1728526020000|2024-10-10 02:07:00|322.53|320.53|322.46|320.46|322.53|320.53|322.43|320.43|12
1728526030000|2024-10-10 02:07:10|322.45|320.45|322.45|320.45|322.45|320.45|322.44|320.44|3
1728526040000|2024-10-10 02:07:20|322.44|320.44|322.23|320.23|322.44|320.44|322.23|320.23|7
1728526050000|2024-10-10 02:07:30|322.24|320.24|322.3|320.3|322.3|320.3|322.23|320.23|9
1728526060000|2024-10-10 02:07:40|322.31|320.31|322.28|320.28|322.31|320.31|322.28|320.28|4
1728526070000|2024-10-10 02:07:50|322.29|320.29|322.31|320.31|322.31|320.31|322.29|320.29|3
1728526080000|2024-10-10 02:08:00|322.33|320.33|322.3|320.3|322.34|320.34|322.3|320.3|11
1728526090000|2024-10-10 02:08:10|322.31|320.31|322.32|320.32|322.33|320.33|322.29|320.29|7
1728526100000|2024-10-10 02:08:20|322.33|320.33|322.31|320.31|322.33|320.33|322.28|320.28|5
1728526110000|2024-10-10 02:08:30|322.33|320.33|322.52|320.52|322.52|320.52|322.32|320.32|13
1728526120000|2024-10-10 02:08:40|322.53|320.53|322.55|320.55|322.56|320.56|322.51|320.51|15
1728526130000|2024-10-10 02:08:50|322.56|320.56|322.54|320.54|322.56|320.56|322.54|320.54|5
1728526140000|2024-10-10 02:09:00|322.55|320.55|322.59|320.59|322.59|320.59|322.54|320.54|11
1728526150000|2024-10-10 02:09:10|322.63|320.63|322.59|320.59|322.63|320.63|322.59|320.59|6
1728526160000|2024-10-10 02:09:20|322.57|320.57|322.58|320.58|322.59|320.59|322.57|320.57|5
1728526170000|2024-10-10 02:09:30|322.56|320.56|322.53|320.53|322.57|320.57|322.53|320.53|6
1728526180000|2024-10-10 02:09:40|322.54|320.54|322.6|320.6|322.6|320.6|322.54|320.54|11
1728526190000|2024-10-10 02:09:50|322.62|320.62|322.62|320.62|322.62|320.62|322.62|320.62|1
1728526200000|2024-10-10 02:10:00|322.63|320.63|322.62|320.62|322.64|320.64|322.62|320.62|6
1728526210000|2024-10-10 02:10:10|322.63|320.63|322.71|320.71|322.72|320.72|322.62|320.62|8
1728526220000|2024-10-10 02:10:20|322.7|320.7|322.67|320.67|322.71|320.71|322.67|320.67|6
1728526230000|2024-10-10 02:10:30|322.68|320.68|322.8|320.8|322.81|320.81|322.68|320.68|4
1728526240000|2024-10-10 02:10:40|322.81|320.81|322.82|320.82|322.82|320.82|322.8|320.8|4
1728526250000|2024-10-10 02:10:50|322.81|320.81|322.76|320.76|322.81|320.81|322.76|320.76|10
1728526260000|2024-10-10 02:11:00|322.7|320.7|322.65|320.65|322.7|320.7|322.65|320.65|6
1728526270000|2024-10-10 02:11:10|322.63|320.63|322.63|320.63|322.64|320.64|322.57|320.57|8
1728526280000|2024-10-10 02:11:20|322.62|320.62|322.69|320.69|322.7|320.7|322.62|320.62|12
1728526290000|2024-10-10 02:11:30|322.7|320.7|322.7|320.7|322.7|320.7|322.69|320.69|3
1728526300000|2024-10-10 02:11:40|322.69|320.69|322.66|320.66|322.69|320.69|322.66|320.66|3
1728526310000|2024-10-10 02:11:50|322.68|320.68|322.67|320.67|322.69|320.69|322.66|320.66|4
1728526320000|2024-10-10 02:12:00|322.66|320.66|322.64|320.64|322.66|320.66|322.62|320.62|8
1728526330000|2024-10-10 02:12:10|322.62|320.62|322.64|320.64|322.64|320.64|322.6|320.6|6
1728526340000|2024-10-10 02:12:20|322.65|320.65|322.63|320.63|322.67|320.67|322.63|320.63|14
1728526350000|2024-10-10 02:12:30|322.62|320.62|322.51|320.51|322.62|320.62|322.5|320.5|7
1728526360000|2024-10-10 02:12:40|322.53|320.53|322.52|320.52|322.55|320.55|322.52|320.52|11
1728526370000|2024-10-10 02:12:50|322.54|320.54|322.55|320.55|322.55|320.55|322.51|320.51|11
1728526380000|2024-10-10 02:13:00|322.54|320.54|322.51|320.51|322.54|320.54|322.51|320.51|6
1728526390000|2024-10-10 02:13:10|322.54|320.54|322.51|320.51|322.54|320.54|322.51|320.51|3
1728526400000|2024-10-10 02:13:20|322.53|320.53|322.52|320.52|322.53|320.53|322.52|320.52|2
1728526410000|2024-10-10 02:13:30|322.48|320.48|322.37|320.37|322.48|320.48|322.35|320.35|9
1728526420000|2024-10-10 02:13:40|322.39|320.39|322.41|320.41|322.41|320.41|322.39|320.39|3
1728526430000|2024-10-10 02:13:50|322.43|320.43|322.41|320.41|322.43|320.43|322.41|320.41|4
1728526440000|2024-10-10 02:14:00|322.46|320.46|322.47|320.47|322.48|320.48|322.45|320.45|7
1728526450000|2024-10-10 02:14:10|322.52|320.52|322.55|320.55|322.58|320.58|322.51|320.51|12
1728526460000|2024-10-10 02:14:20|322.53|320.53|322.52|320.52|322.53|320.53|322.49|320.49|7
1728526470000|2024-10-10 02:14:30|322.51|320.51|322.48|320.48|322.53|320.53|322.47|320.47|10
1728526480000|2024-10-10 02:14:40|322.5|320.5|322.5|320.5|322.51|320.51|322.5|320.5|5
1728526500000|2024-10-10 02:15:00|322.51|320.51|322.6|320.6|322.61|320.61|322.5|320.5|11
1728526510000|2024-10-10 02:15:10|322.59|320.59|322.57|320.57|322.6|320.6|322.57|320.57|5
1728526520000|2024-10-10 02:15:20|322.56|320.56|322.57|320.57|322.57|320.57|322.54|320.54|6
1728526530000|2024-10-10 02:15:30|322.61|320.61|322.63|320.63|322.63|320.63|322.61|320.61|3
1728526540000|2024-10-10 02:15:40|322.61|320.61|322.65|320.65|322.65|320.65|322.61|320.61|3
1728526550000|2024-10-10 02:15:50|322.64|320.64|322.65|320.65|322.65|320.65|322.64|320.64|4
1728526560000|2024-10-10 02:16:00|322.64|320.64|322.66|320.66|322.66|320.66|322.64|320.64|5
1728526570000|2024-10-10 02:16:10|322.67|320.67|322.74|320.74|322.79|320.79|322.67|320.67|17
1728526580000|2024-10-10 02:16:20|322.75|320.75|322.73|320.73|322.75|320.75|322.73|320.73|2
1728526590000|2024-10-10 02:16:30|322.75|320.75|322.75|320.75|322.76|320.76|322.72|320.72|9
1728526600000|2024-10-10 02:16:40|322.74|320.74|322.67|320.67|322.76|320.76|322.67|320.67|9
1728526610000|2024-10-10 02:16:50|322.65|320.65|322.64|320.64|322.66|320.66|322.58|320.58|13
1728526620000|2024-10-10 02:17:00|322.65|320.65|322.66|320.66|322.67|320.67|322.63|320.63|19
1728526630000|2024-10-10 02:17:10|322.67|320.67|322.85|320.85|322.85|320.85|322.67|320.67|25
1728526640000|2024-10-10 02:17:20|322.83|320.83|322.84|320.84|322.84|320.84|322.81|320.81|8
1728526650000|2024-10-10 02:17:30|322.83|320.83|322.83|320.83|322.86|320.86|322.81|320.81|18
1728526660000|2024-10-10 02:17:40|322.82|320.82|322.8|320.8|322.82|320.82|322.8|320.8|7
1728526670000|2024-10-10 02:17:50|322.81|320.81|322.81|320.81|322.81|320.81|322.8|320.8|3
1728526680000|2024-10-10 02:18:00|322.82|320.82|322.79|320.79|322.82|320.82|322.75|320.75|10
1728526690000|2024-10-10 02:18:10|322.8|320.8|322.84|320.84|322.84|320.84|322.8|320.8|5
1728526700000|2024-10-10 02:18:20|322.83|320.83|322.81|320.81|322.83|320.83|322.81|320.81|6
1728526710000|2024-10-10 02:18:30|322.82|320.82|322.81|320.81|322.82|320.82|322.81|320.81|4
1728526720000|2024-10-10 02:18:40|322.8|320.8|322.83|320.83|322.83|320.83|322.8|320.8|5
1728526730000|2024-10-10 02:18:50|322.82|320.82|322.8|320.8|322.85|320.85|322.8|320.8|10
1728526740000|2024-10-10 02:19:00|322.81|320.81|322.85|320.85|322.85|320.85|322.81|320.81|7
1728526750000|2024-10-10 02:19:10|322.84|320.84|322.85|320.85|322.85|320.85|322.84|320.84|8
1728526760000|2024-10-10 02:19:20|322.84|320.84|322.87|320.87|322.87|320.87|322.84|320.84|4
1728526770000|2024-10-10 02:19:30|322.9|320.9|322.87|320.87|322.9|320.9|322.87|320.87|2
1728526780000|2024-10-10 02:19:40|322.85|320.85|322.86|320.86|322.86|320.86|322.85|320.85|2
1728526790000|2024-10-10 02:19:50|322.85|320.85|322.86|320.86|322.86|320.86|322.85|320.85|2
1728526800000|2024-10-10 02:20:00|322.87|320.87|322.87|320.87|322.87|320.87|322.87|320.87|1
1728526810000|2024-10-10 02:20:10|322.86|320.86|322.89|320.89|322.9|320.9|322.86|320.86|5
1728526820000|2024-10-10 02:20:20|322.86|320.86|322.87|320.87|322.87|320.87|322.86|320.86|2
1728526830000|2024-10-10 02:20:30|322.9|320.9|322.89|320.89|322.9|320.9|322.88|320.88|3
1728526840000|2024-10-10 02:20:40|322.9|320.9|322.86|320.86|322.9|320.9|322.85|320.85|3
1728526850000|2024-10-10 02:20:50|322.87|320.87|322.86|320.86|322.87|320.87|322.86|320.86|2
1728526870000|2024-10-10 02:21:10|322.87|320.87|322.87|320.87|322.87|320.87|322.87|320.87|1
1728526880000|2024-10-10 02:21:20|322.83|320.83|322.85|320.85|322.85|320.85|322.83|320.83|2
1728526890000|2024-10-10 02:21:30|322.84|320.84|322.82|320.82|322.84|320.84|322.8|320.8|6
1728526900000|2024-10-10 02:21:40|322.81|320.81|322.81|320.81|322.82|320.82|322.81|320.81|9
1728526910000|2024-10-10 02:21:50|322.82|320.82|322.85|320.85|322.85|320.85|322.82|320.82|4
1728526920000|2024-10-10 02:22:00|322.86|320.86|322.84|320.84|322.86|320.86|322.83|320.83|5
1728526930000|2024-10-10 02:22:10|322.85|320.85|322.85|320.85|322.85|320.85|322.85|320.85|1
1728526940000|2024-10-10 02:22:20|322.86|320.86|322.83|320.83|322.86|320.86|322.82|320.82|6
1728526950000|2024-10-10 02:22:30|322.82|320.82|322.83|320.83|322.85|320.85|322.82|320.82|4
1728526960000|2024-10-10 02:22:40|322.84|320.84|322.83|320.83|322.84|320.84|322.83|320.83|2
1728526970000|2024-10-10 02:22:50|322.82|320.82|322.81|320.81|322.82|320.82|322.81|320.81|2
1728526980000|2024-10-10 02:23:00|322.82|320.82|322.81|320.81|322.82|320.82|322.81|320.81|2
1728526990000|2024-10-10 02:23:10|322.8|320.8|322.81|320.81|322.81|320.81|322.8|320.8|2
1728527010000|2024-10-10 02:23:30|322.8|320.8|322.77|320.77|322.8|320.8|322.77|320.77|3
1728527020000|2024-10-10 02:23:40|322.75|320.75|322.74|320.74|322.76|320.76|322.74|320.74|5
1728527030000|2024-10-10 02:23:50|322.7|320.7|322.75|320.75|322.75|320.75|322.7|320.7|6
1728527040000|2024-10-10 02:24:00|322.76|320.76|322.78|320.78|322.78|320.78|322.76|320.76|8
1728527050000|2024-10-10 02:24:10|322.8|320.8|322.83|320.83|322.84|320.84|322.79|320.79|5
1728527060000|2024-10-10 02:24:20|322.82|320.82|322.82|320.82|322.82|320.82|322.82|320.82|1
1728527070000|2024-10-10 02:24:30|322.83|320.83|322.87|320.87|322.87|320.87|322.83|320.83|5
1728527080000|2024-10-10 02:24:40|322.88|320.88|322.88|320.88|322.88|320.88|322.88|320.88|1
1728527100000|2024-10-10 02:25:00|322.89|320.89|323.02|321.02|323.06|321.06|322.89|320.89|6
1728527110000|2024-10-10 02:25:10|323.03|321.03|323.02|321.02|323.03|321.03|323|321|8
1728527120000|2024-10-10 02:25:20|323|321|322.98|320.98|323|321|322.98|320.98|2
1728527130000|2024-10-10 02:25:30|322.93|320.93|322.83|320.83|322.93|320.93|322.83|320.83|11
1728527140000|2024-10-10 02:25:40|322.84|320.84|322.83|320.83|322.85|320.85|322.83|320.83|10
1728527150000|2024-10-10 02:25:50|322.84|320.84|322.86|320.86|322.88|320.88|322.84|320.84|7
1728527160000|2024-10-10 02:26:00|322.85|320.85|322.85|320.85|322.86|320.86|322.85|320.85|3
1728527170000|2024-10-10 02:26:10|322.86|320.86|322.67|320.67|322.86|320.86|322.67|320.67|13
1728527180000|2024-10-10 02:26:20|322.69|320.69|322.61|320.61|322.69|320.69|322.59|320.59|18
1728527190000|2024-10-10 02:26:30|322.64|320.64|322.64|320.64|322.65|320.65|322.64|320.64|3
1728527220000|2024-10-10 02:27:00|322.63|320.63|322.63|320.63|322.64|320.64|322.62|320.62|9
1728527230000|2024-10-10 02:27:10|322.62|320.62|322.6|320.6|322.63|320.63|322.58|320.58|9
1728527240000|2024-10-10 02:27:20|322.58|320.58|322.61|320.61|322.63|320.63|322.58|320.58|6
1728527250000|2024-10-10 02:27:30|322.59|320.59|322.76|320.76|322.77|320.77|322.59|320.59|9
1728527260000|2024-10-10 02:27:40|322.75|320.75|322.75|320.75|322.75|320.75|322.75|320.75|1
1728527270000|2024-10-10 02:27:50|322.74|320.74|322.82|320.82|322.82|320.82|322.74|320.74|3
1728527280000|2024-10-10 02:28:00|322.83|320.83|322.83|320.83|322.83|320.83|322.82|320.82|3
1728527290000|2024-10-10 02:28:10|322.82|320.82|322.82|320.82|322.82|320.82|322.81|320.81|5
1728527300000|2024-10-10 02:28:20|322.83|320.83|322.85|320.85|322.85|320.85|322.83|320.83|2
1728527310000|2024-10-10 02:28:30|322.84|320.84|322.82|320.82|322.84|320.84|322.82|320.82|3
1728527330000|2024-10-10 02:28:50|322.81|320.81|322.81|320.81|322.82|320.82|322.81|320.81|7
1728527340000|2024-10-10 02:29:00|322.82|320.82|322.81|320.81|322.82|320.82|322.81|320.81|12
1728527350000|2024-10-10 02:29:10|322.82|320.82|322.81|320.81|322.82|320.82|322.81|320.81|4
1728527360000|2024-10-10 02:29:20|322.82|320.82|322.81|320.81|322.82|320.82|322.81|320.81|2
1728527370000|2024-10-10 02:29:30|322.82|320.82|322.82|320.82|322.82|320.82|322.81|320.81|3
1728527380000|2024-10-10 02:29:40|322.81|320.81|322.82|320.82|322.82|320.82|322.81|320.81|6
1728527390000|2024-10-10 02:29:50|322.81|320.81|322.78|320.78|322.82|320.82|322.78|320.78|3
1728527400000|2024-10-10 02:30:00|322.76|320.76|322.79|320.79|322.79|320.79|322.76|320.76|8
1728527410000|2024-10-10 02:30:10|322.81|320.81|322.81|320.81|322.81|320.81|322.81|320.81|1
1728527430000|2024-10-10 02:30:30|322.78|320.78|322.78|320.78|322.78|320.78|322.78|320.78|1
1728527460000|2024-10-10 02:31:00|322.8|320.8|322.78|320.78|322.81|320.81|322.78|320.78|3
1728527470000|2024-10-10 02:31:10|322.79|320.79|322.81|320.81|322.81|320.81|322.79|320.79|3
1728527480000|2024-10-10 02:31:20|322.82|320.82|322.84|320.84|322.84|320.84|322.82|320.82|3
1728527490000|2024-10-10 02:31:30|322.86|320.86|322.86|320.86|322.86|320.86|322.86|320.86|1
1728527500000|2024-10-10 02:31:40|322.87|320.87|322.87|320.87|322.87|320.87|322.87|320.87|1
1728527510000|2024-10-10 02:31:50|322.88|320.88|322.88|320.88|322.88|320.88|322.88|320.88|1
1728527520000|2024-10-10 02:32:00|322.89|320.89|322.89|320.89|322.89|320.89|322.89|320.89|1
1728527530000|2024-10-10 02:32:10|322.91|320.91|323.22|321.22|323.22|321.22|322.91|320.91|9
1728527540000|2024-10-10 02:32:20|323.21|321.21|323.24|321.24|323.24|321.24|323.21|321.21|11
1728527550000|2024-10-10 02:32:30|323.23|321.23|323.2|321.2|323.24|321.24|323.19|321.19|6
1728527560000|2024-10-10 02:32:40|323.21|321.21|323.2|321.2|323.21|321.21|323.2|321.2|2
1728527580000|2024-10-10 02:33:00|323.19|321.19|323.06|321.06|323.19|321.19|323.06|321.06|5
1728527590000|2024-10-10 02:33:10|323.07|321.07|323.1|321.1|323.11|321.11|323.06|321.06|13
1728527610000|2024-10-10 02:33:30|323.11|321.11|323.13|321.13|323.13|321.13|323.1|321.1|7
1728527620000|2024-10-10 02:33:40|323.07|321.07|322.99|320.99|323.07|321.07|322.99|320.99|3
1728527630000|2024-10-10 02:33:50|323|321|323.14|321.14|323.14|321.14|323|321|8
1728527640000|2024-10-10 02:34:00|323.15|321.15|323.31|321.31|323.31|321.31|323.12|321.12|18
1728527650000|2024-10-10 02:34:10|323.3|321.3|323.31|321.31|323.32|321.32|323.28|321.28|13
1728527660000|2024-10-10 02:34:20|323.32|321.32|323.3|321.3|323.32|321.32|323.3|321.3|5
1728527670000|2024-10-10 02:34:30|323.32|321.32|323.32|321.32|323.32|321.32|323.3|321.3|5
1728527680000|2024-10-10 02:34:40|323.29|321.29|323.29|321.29|323.29|321.29|323.29|321.29|1
1728527690000|2024-10-10 02:34:50|323.31|321.31|323.33|321.33|323.33|321.33|323.3|321.3|11
1728527700000|2024-10-10 02:35:00|323.32|321.32|323.3|321.3|323.33|321.33|323.3|321.3|4
1728527710000|2024-10-10 02:35:10|323.31|321.31|323.32|321.32|323.34|321.34|323.31|321.31|5
1728527720000|2024-10-10 02:35:20|323.33|321.33|323.33|321.33|323.34|321.34|323.33|321.33|5
1728527730000|2024-10-10 02:35:30|323.32|321.32|323.37|321.37|323.4|321.4|323.32|321.32|10
1728527740000|2024-10-10 02:35:40|323.38|321.38|323.28|321.28|323.38|321.38|323.23|321.23|10
1728527750000|2024-10-10 02:35:50|323.29|321.29|323.33|321.33|323.35|321.35|323.29|321.29|6
1728527760000|2024-10-10 02:36:00|323.31|321.31|323.29|321.29|323.34|321.34|323.29|321.29|5
1728527770000|2024-10-10 02:36:10|323.31|321.31|323.29|321.29|323.31|321.31|323.29|321.29|4
1728527780000|2024-10-10 02:36:20|323.31|321.31|323.29|321.29|323.31|321.31|323.29|321.29|2
1728527790000|2024-10-10 02:36:30|323.3|321.3|323.28|321.28|323.32|321.32|323.28|321.28|3
1728527800000|2024-10-10 02:36:40|323.3|321.3|323.28|321.28|323.36|321.36|323.28|321.28|9
1728527810000|2024-10-10 02:36:50|323.29|321.29|323.32|321.32|323.32|321.32|323.29|321.29|3
1728527820000|2024-10-10 02:37:00|323.33|321.33|323.32|321.32|323.35|321.35|323.32|321.32|5
1728527830000|2024-10-10 02:37:10|323.31|321.31|323.31|321.31|323.31|321.31|323.31|321.31|1
1728527840000|2024-10-10 02:37:20|323.33|321.33|323.37|321.37|323.38|321.38|323.33|321.33|5
1728527850000|2024-10-10 02:37:30|323.36|321.36|323.38|321.38|323.4|321.4|323.36|321.36|13
1728527860000|2024-10-10 02:37:40|323.4|321.4|323.32|321.32|323.4|321.4|323.32|321.32|4
1728527870000|2024-10-10 02:37:50|323.31|321.31|323.31|321.31|323.34|321.34|323.31|321.31|5
1728527880000|2024-10-10 02:38:00|323.32|321.32|323.3|321.3|323.35|321.35|323.3|321.3|8
1728527890000|2024-10-10 02:38:10|323.31|321.31|323.31|321.31|323.32|321.32|323.31|321.31|3
1728527900000|2024-10-10 02:38:20|323.33|321.33|323.32|321.32|323.34|321.34|323.31|321.31|7
1728527910000|2024-10-10 02:38:30|323.31|321.31|323.32|321.32|323.33|321.33|323.31|321.31|4
1728527920000|2024-10-10 02:38:40|323.34|321.34|323.36|321.36|323.36|321.36|323.34|321.34|3
1728527930000|2024-10-10 02:38:50|323.34|321.34|323.33|321.33|323.34|321.34|323.33|321.33|2
1728527940000|2024-10-10 02:39:00|323.34|321.34|323.34|321.34|323.36|321.36|323.34|321.34|7
1728527950000|2024-10-10 02:39:10|323.35|321.35|323.36|321.36|323.36|321.36|323.35|321.35|4
1728527960000|2024-10-10 02:39:20|323.35|321.35|323.31|321.31|323.37|321.37|323.3|321.3|6
1728527970000|2024-10-10 02:39:30|323.34|321.34|323.37|321.37|323.37|321.37|323.34|321.34|5
1728527980000|2024-10-10 02:39:40|323.36|321.36|323.36|321.36|323.37|321.37|323.36|321.36|9
1728527990000|2024-10-10 02:39:50|323.37|321.37|323.41|321.41|323.41|321.41|323.35|321.35|8
1728528000000|2024-10-10 02:40:00|323.45|321.45|323.43|321.43|323.45|321.45|323.43|321.43|3
1728528010000|2024-10-10 02:40:10|323.42|321.42|323.4|321.4|323.42|321.42|323.4|321.4|5
1728528020000|2024-10-10 02:40:20|323.39|321.39|323.38|321.38|323.39|321.39|323.34|321.34|8
1728528030000|2024-10-10 02:40:30|323.39|321.39|323.39|321.39|323.39|321.39|323.38|321.38|5
1728528040000|2024-10-10 02:40:40|323.4|321.4|323.39|321.39|323.4|321.4|323.39|321.39|4
1728528050000|2024-10-10 02:40:50|323.4|321.4|323.39|321.39|323.4|321.4|323.39|321.39|2
1728528060000|2024-10-10 02:41:00|323.4|321.4|323.39|321.39|323.41|321.41|323.39|321.39|13
1728528070000|2024-10-10 02:41:10|323.4|321.4|323.41|321.41|323.41|321.41|323.4|321.4|2
1728528080000|2024-10-10 02:41:20|323.43|321.43|323.41|321.41|323.43|321.43|323.41|321.41|5
1728528090000|2024-10-10 02:41:30|323.43|321.43|323.43|321.43|323.46|321.46|323.43|321.43|8
1728528100000|2024-10-10 02:41:40|323.42|321.42|323.44|321.44|323.45|321.45|323.42|321.42|13
1728528110000|2024-10-10 02:41:50|323.43|321.43|323.46|321.46|323.46|321.46|323.43|321.43|2
1728528120000|2024-10-10 02:42:00|323.43|321.43|323.45|321.45|323.46|321.46|323.42|321.42|11
1728528130000|2024-10-10 02:42:10|323.43|321.43|323.39|321.39|323.43|321.43|323.39|321.39|7
1728528140000|2024-10-10 02:42:20|323.4|321.4|323.39|321.39|323.4|321.4|323.39|321.39|6
1728528150000|2024-10-10 02:42:30|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1728528160000|2024-10-10 02:42:40|323.39|321.39|323.39|321.39|323.39|321.39|323.38|321.38|9
1728528170000|2024-10-10 02:42:50|323.4|321.4|323.41|321.41|323.41|321.41|323.39|321.39|3
1728528190000|2024-10-10 02:43:10|323.4|321.4|323.41|321.41|323.41|321.41|323.4|321.4|2
1728528200000|2024-10-10 02:43:20|323.42|321.42|323.44|321.44|323.44|321.44|323.42|321.42|2
1728528210000|2024-10-10 02:43:30|323.43|321.43|323.43|321.43|323.43|321.43|323.43|321.43|1
1728528220000|2024-10-10 02:43:40|323.44|321.44|323.43|321.43|323.44|321.44|323.43|321.43|2
1728528230000|2024-10-10 02:43:50|323.44|321.44|323.43|321.43|323.44|321.44|323.43|321.43|4
1728528250000|2024-10-10 02:44:10|323.44|321.44|323.43|321.43|323.44|321.44|323.43|321.43|14
1728528260000|2024-10-10 02:44:20|323.42|321.42|323.42|321.42|323.42|321.42|323.39|321.39|5
1728528270000|2024-10-10 02:44:30|323.43|321.43|323.47|321.47|323.47|321.47|323.43|321.43|4
1728528280000|2024-10-10 02:44:40|323.46|321.46|323.48|321.48|323.48|321.48|323.45|321.45|7
1728528290000|2024-10-10 02:44:50|323.47|321.47|323.48|321.48|323.49|321.49|323.47|321.47|4
1728528300000|2024-10-10 02:45:00|323.49|321.49|323.6|321.6|323.66|321.66|323.48|321.48|13
1728528310000|2024-10-10 02:45:10|323.59|321.59|323.53|321.53|323.59|321.59|323.53|321.53|8
1728528320000|2024-10-10 02:45:20|323.52|321.52|323.51|321.51|323.52|321.52|323.49|321.49|4
1728528330000|2024-10-10 02:45:30|323.52|321.52|323.51|321.51|323.52|321.52|323.51|321.51|2
1728528350000|2024-10-10 02:45:50|323.52|321.52|323.56|321.56|323.57|321.57|323.51|321.51|5
1728528360000|2024-10-10 02:46:00|323.57|321.57|323.56|321.56|323.57|321.57|323.53|321.53|7
1728528370000|2024-10-10 02:46:10|323.57|321.57|323.53|321.53|323.57|321.57|323.53|321.53|3
1728528380000|2024-10-10 02:46:20|323.54|321.54|323.54|321.54|323.54|321.54|323.54|321.54|1
1728528390000|2024-10-10 02:46:30|323.53|321.53|323.51|321.51|323.53|321.53|323.5|321.5|4
1728528400000|2024-10-10 02:46:40|323.5|321.5|323.5|321.5|323.5|321.5|323.5|321.5|1
1728528410000|2024-10-10 02:46:50|323.51|321.51|323.51|321.51|323.51|321.51|323.5|321.5|3
1728528420000|2024-10-10 02:47:00|323.5|321.5|323.54|321.54|323.54|321.54|323.5|321.5|7
1728528430000|2024-10-10 02:47:10|323.53|321.53|323.58|321.58|323.58|321.58|323.53|321.53|4
1728528440000|2024-10-10 02:47:20|323.56|321.56|323.56|321.56|323.56|321.56|323.56|321.56|1
1728528450000|2024-10-10 02:47:30|323.53|321.53|323.54|321.54|323.54|321.54|323.53|321.53|2
1728528460000|2024-10-10 02:47:40|323.55|321.55|323.52|321.52|323.55|321.55|323.52|321.52|3
1728528470000|2024-10-10 02:47:50|323.53|321.53|323.52|321.52|323.53|321.53|323.52|321.52|2
1728528480000|2024-10-10 02:48:00|323.53|321.53|323.46|321.46|323.53|321.53|323.45|321.45|10
1728528490000|2024-10-10 02:48:10|323.45|321.45|323.45|321.45|323.45|321.45|323.45|321.45|1
1728528500000|2024-10-10 02:48:20|323.44|321.44|323.4|321.4|323.45|321.45|323.4|321.4|8
1728528510000|2024-10-10 02:48:30|323.38|321.38|323.33|321.33|323.38|321.38|323.32|321.32|5
1728528520000|2024-10-10 02:48:40|323.34|321.34|323.36|321.36|323.36|321.36|323.34|321.34|2
1728528530000|2024-10-10 02:48:50|323.37|321.37|323.37|321.37|323.37|321.37|323.37|321.37|1
1728528540000|2024-10-10 02:49:00|323.34|321.34|323.34|321.34|323.34|321.34|323.34|321.34|1
1728528550000|2024-10-10 02:49:10|323.33|321.33|323.34|321.34|323.34|321.34|323.33|321.33|2
1728528560000|2024-10-10 02:49:20|323.35|321.35|323.32|321.32|323.35|321.35|323.32|321.32|6
1728528570000|2024-10-10 02:49:30|323.33|321.33|323.34|321.34|323.34|321.34|323.3|321.3|12
1728528580000|2024-10-10 02:49:40|323.32|321.32|323.33|321.33|323.33|321.33|323.31|321.31|5
1728528590000|2024-10-10 02:49:50|323.34|321.34|322.83|320.83|323.35|321.35|322.82|320.82|20
1728528600000|2024-10-10 02:50:00|322.82|320.82|322.49|320.49|322.86|320.86|322.48|320.48|10
1728528610000|2024-10-10 02:50:10|322.48|320.48|322.22|320.22|322.48|320.48|322.06|320.06|15
1728528620000|2024-10-10 02:50:20|322.24|320.24|322.38|320.38|322.38|320.38|322.24|320.24|10
1728528630000|2024-10-10 02:50:30|322.46|320.46|322.47|320.47|322.47|320.47|322.45|320.45|7
1728528640000|2024-10-10 02:50:40|322.46|320.46|322.39|320.39|322.46|320.46|322.39|320.39|6
1728528650000|2024-10-10 02:50:50|322.4|320.4|322.44|320.44|322.44|320.44|322.4|320.4|11
1728528660000|2024-10-10 02:51:00|322.45|320.45|322.51|320.51|322.51|320.51|322.45|320.45|5
1728528670000|2024-10-10 02:51:10|322.48|320.48|322.5|320.5|322.5|320.5|322.48|320.48|8
1728528680000|2024-10-10 02:51:20|322.48|320.48|322.48|320.48|322.48|320.48|322.48|320.48|1
1728528700000|2024-10-10 02:51:40|322.49|320.49|322.51|320.51|322.51|320.51|322.49|320.49|5
1728528710000|2024-10-10 02:51:50|322.52|320.52|322.53|320.53|322.53|320.53|322.52|320.52|2
1728528720000|2024-10-10 02:52:00|322.54|320.54|322.56|320.56|322.56|320.56|322.54|320.54|2
1728528730000|2024-10-10 02:52:10|322.57|320.57|322.74|320.74|322.74|320.74|322.57|320.57|5
1728528740000|2024-10-10 02:52:20|322.75|320.75|322.73|320.73|322.75|320.75|322.72|320.72|5
1728528750000|2024-10-10 02:52:30|322.74|320.74|322.74|320.74|322.74|320.74|322.74|320.74|1
1728528770000|2024-10-10 02:52:50|322.75|320.75|322.76|320.76|322.76|320.76|322.75|320.75|2
1728528780000|2024-10-10 02:53:00|322.74|320.74|322.74|320.74|322.74|320.74|322.74|320.74|1
1728528790000|2024-10-10 02:53:10|322.75|320.75|322.76|320.76|322.76|320.76|322.74|320.74|4
1728528800000|2024-10-10 02:53:20|322.75|320.75|322.74|320.74|322.75|320.75|322.74|320.74|2
1728528840000|2024-10-10 02:54:00|322.75|320.75|322.68|320.68|322.75|320.75|322.67|320.67|6
1728528850000|2024-10-10 02:54:10|322.67|320.67|322.68|320.68|322.68|320.68|322.67|320.67|2
1728528860000|2024-10-10 02:54:20|322.67|320.67|322.59|320.59|322.67|320.67|322.59|320.59|12
1728528870000|2024-10-10 02:54:30|322.6|320.6|322.59|320.59|322.6|320.6|322.59|320.59|8
1728528880000|2024-10-10 02:54:40|322.58|320.58|322.58|320.58|322.58|320.58|322.58|320.58|1
1728528890000|2024-10-10 02:54:50|322.59|320.59|322.6|320.6|322.6|320.6|322.58|320.58|5
1728528900000|2024-10-10 02:55:00|322.66|320.66|322.61|320.61|322.67|320.67|322.61|320.61|8
1728528910000|2024-10-10 02:55:10|322.62|320.62|322.64|320.64|322.64|320.64|322.62|320.62|7
1728528920000|2024-10-10 02:55:20|322.65|320.65|322.65|320.65|322.67|320.67|322.65|320.65|4
1728528930000|2024-10-10 02:55:30|322.67|320.67|322.65|320.65|322.67|320.67|322.65|320.65|4
1728528940000|2024-10-10 02:55:40|322.66|320.66|322.65|320.65|322.69|320.69|322.65|320.65|8
1728528960000|2024-10-10 02:56:00|322.69|320.69|322.78|320.78|322.78|320.78|322.69|320.69|4
1728528980000|2024-10-10 02:56:20|322.8|320.8|322.96|320.96|322.96|320.96|322.8|320.8|14
1728529000000|2024-10-10 02:56:40|322.99|320.99|322.96|320.96|322.99|320.99|322.96|320.96|2
1728529010000|2024-10-10 02:56:50|323|321|322.98|320.98|323|321|322.97|320.97|3
1728529020000|2024-10-10 02:57:00|322.97|320.97|322.97|320.97|322.98|320.98|322.97|320.97|3
1728529040000|2024-10-10 02:57:20|322.98|320.98|322.97|320.97|322.98|320.98|322.97|320.97|4
1728529050000|2024-10-10 02:57:30|323|321|322.96|320.96|323|321|322.96|320.96|2
1728529060000|2024-10-10 02:57:40|322.98|320.98|322.96|320.96|322.98|320.98|322.96|320.96|2
1728529070000|2024-10-10 02:57:50|323|321|322.99|320.99|323|321|322.99|320.99|2
1728529090000|2024-10-10 02:58:10|322.97|320.97|322.99|320.99|322.99|320.99|322.97|320.97|3
1728529100000|2024-10-10 02:58:20|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1728529110000|2024-10-10 02:58:30|322.97|320.97|323|321|323|321|322.97|320.97|2
1728529120000|2024-10-10 02:58:40|322.98|320.98|322.98|320.98|322.99|320.99|322.98|320.98|3
1728529130000|2024-10-10 02:58:50|323|321|322.98|320.98|323|321|322.98|320.98|2
1728529160000|2024-10-10 02:59:20|323|321|323|321|323|321|323|321|1
1728529170000|2024-10-10 02:59:30|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1728529180000|2024-10-10 02:59:40|322.99|320.99|322.98|320.98|322.99|320.99|322.98|320.98|2
1728529190000|2024-10-10 02:59:50|322.88|320.88|322.81|320.81|322.88|320.88|322.81|320.81|5
1728529200000|2024-10-10 03:00:00|322.82|320.82|322.91|320.91|322.91|320.91|322.82|320.82|10
1728529210000|2024-10-10 03:00:10|322.92|320.92|322.9|320.9|322.94|320.94|322.89|320.89|7
1728529220000|2024-10-10 03:00:20|322.89|320.89|322.91|320.91|322.91|320.91|322.89|320.89|5
1728529230000|2024-10-10 03:00:30|322.92|320.92|322.92|320.92|322.96|320.96|322.91|320.91|8
1728529240000|2024-10-10 03:00:40|322.9|320.9|322.9|320.9|322.9|320.9|322.9|320.9|1
1728529250000|2024-10-10 03:00:50|322.88|320.88|322.84|320.84|322.88|320.88|322.81|320.81|5
1728529260000|2024-10-10 03:01:00|322.83|320.83|322.72|320.72|322.83|320.83|322.7|320.7|7
1728529270000|2024-10-10 03:01:10|322.73|320.73|322.76|320.76|322.76|320.76|322.73|320.73|3
1728529280000|2024-10-10 03:01:20|322.77|320.77|322.79|320.79|322.79|320.79|322.77|320.77|5
1728529300000|2024-10-10 03:01:40|322.76|320.76|322.78|320.78|322.78|320.78|322.76|320.76|3
1728529310000|2024-10-10 03:01:50|322.8|320.8|322.8|320.8|322.8|320.8|322.8|320.8|1
1728529320000|2024-10-10 03:02:00|322.78|320.78|322.76|320.76|322.78|320.78|322.76|320.76|3
1728529330000|2024-10-10 03:02:10|322.77|320.77|322.79|320.79|322.79|320.79|322.77|320.77|3
1728529340000|2024-10-10 03:02:20|322.8|320.8|322.83|320.83|322.83|320.83|322.8|320.8|4
1728529350000|2024-10-10 03:02:30|322.82|320.82|322.81|320.81|322.82|320.82|322.81|320.81|2
1728529380000|2024-10-10 03:03:00|322.78|320.78|322.79|320.79|322.79|320.79|322.78|320.78|2
1728529390000|2024-10-10 03:03:10|322.8|320.8|322.8|320.8|322.81|320.81|322.8|320.8|3
1728529400000|2024-10-10 03:03:20|322.78|320.78|322.79|320.79|322.79|320.79|322.78|320.78|2
1728529410000|2024-10-10 03:03:30|322.78|320.78|322.79|320.79|322.79|320.79|322.78|320.78|2
1728529420000|2024-10-10 03:03:40|322.8|320.8|322.8|320.8|322.8|320.8|322.78|320.78|4
1728529430000|2024-10-10 03:03:50|322.81|320.81|322.83|320.83|322.83|320.83|322.81|320.81|3
1728529440000|2024-10-10 03:04:00|322.84|320.84|322.85|320.85|322.86|320.86|322.84|320.84|4
1728529460000|2024-10-10 03:04:20|322.81|320.81|322.8|320.8|322.83|320.83|322.8|320.8|3
1728529470000|2024-10-10 03:04:30|322.81|320.81|322.81|320.81|322.81|320.81|322.81|320.81|1
1728529480000|2024-10-10 03:04:40|322.82|320.82|322.82|320.82|322.82|320.82|322.82|320.82|1
1728529490000|2024-10-10 03:04:50|322.83|320.83|322.86|320.86|322.86|320.86|322.83|320.83|3
1728529500000|2024-10-10 03:05:00|322.97|320.97|322.87|320.87|322.97|320.97|322.87|320.87|7
1728529510000|2024-10-10 03:05:10|322.86|320.86|322.88|320.88|322.88|320.88|322.85|320.85|12
1728529530000|2024-10-10 03:05:30|322.89|320.89|322.97|320.97|322.97|320.97|322.88|320.88|6
1728529540000|2024-10-10 03:05:40|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1728529550000|2024-10-10 03:05:50|322.97|320.97|322.97|320.97|322.97|320.97|322.97|320.97|1
1728529560000|2024-10-10 03:06:00|322.96|320.96|322.89|320.89|322.96|320.96|322.89|320.89|4
1728529570000|2024-10-10 03:06:10|322.94|320.94|322.93|320.93|322.94|320.94|322.93|320.93|4
1728529580000|2024-10-10 03:06:20|322.89|320.89|322.85|320.85|322.89|320.89|322.85|320.85|2
1728529590000|2024-10-10 03:06:30|322.84|320.84|322.8|320.8|322.84|320.84|322.79|320.79|5
1728529600000|2024-10-10 03:06:40|322.82|320.82|322.83|320.83|322.83|320.83|322.82|320.82|2
1728529620000|2024-10-10 03:07:00|322.81|320.81|322.75|320.75|322.81|320.81|322.74|320.74|7
1728529630000|2024-10-10 03:07:10|322.76|320.76|322.76|320.76|322.76|320.76|322.76|320.76|1
1728529660000|2024-10-10 03:07:40|322.77|320.77|322.78|320.78|322.78|320.78|322.77|320.77|2
1728529690000|2024-10-10 03:08:10|322.8|320.8|322.8|320.8|322.8|320.8|322.8|320.8|1
1728529700000|2024-10-10 03:08:20|322.81|320.81|322.83|320.83|322.83|320.83|322.81|320.81|3
1728529710000|2024-10-10 03:08:30|322.84|320.84|322.84|320.84|322.84|320.84|322.84|320.84|1
1728529720000|2024-10-10 03:08:40|322.8|320.8|322.81|320.81|322.81|320.81|322.8|320.8|2
1728529740000|2024-10-10 03:09:00|322.82|320.82|322.82|320.82|322.82|320.82|322.82|320.82|1
1728529750000|2024-10-10 03:09:10|322.83|320.83|322.8|320.8|322.84|320.84|322.8|320.8|4
1728529760000|2024-10-10 03:09:20|322.82|320.82|322.82|320.82|322.82|320.82|322.82|320.82|1
1728529800000|2024-10-10 03:10:00|322.83|320.83|322.82|320.82|322.83|320.83|322.82|320.82|2
1728529810000|2024-10-10 03:10:10|322.83|320.83|323.02|321.02|323.02|321.02|322.83|320.83|6
1728529820000|2024-10-10 03:10:20|323.01|321.01|323.04|321.04|323.04|321.04|323.01|321.01|3
1728529830000|2024-10-10 03:10:30|323.05|321.05|323.05|321.05|323.05|321.05|323.05|321.05|1
1728529850000|2024-10-10 03:10:50|323.03|321.03|323.03|321.03|323.03|321.03|323.03|321.03|1
1728529870000|2024-10-10 03:11:10|323.05|321.05|323.05|321.05|323.05|321.05|323.05|321.05|1
1728529890000|2024-10-10 03:11:30|323.06|321.06|323.09|321.09|323.09|321.09|323.06|321.06|4
1728529900000|2024-10-10 03:11:40|323.1|321.1|323.1|321.1|323.1|321.1|323.1|321.1|1
1728529910000|2024-10-10 03:11:50|323.11|321.11|323.12|321.12|323.12|321.12|323.11|321.11|2
1728529930000|2024-10-10 03:12:10|323.07|321.07|323.08|321.08|323.08|321.08|323.07|321.07|2
1728529940000|2024-10-10 03:12:20|323.1|321.1|323.08|321.08|323.1|321.1|323.07|321.07|3
1728529950000|2024-10-10 03:12:30|323.1|321.1|323.1|321.1|323.1|321.1|323.1|321.1|1
1728529970000|2024-10-10 03:12:50|323.11|321.11|323.11|321.11|323.11|321.11|323.11|321.11|1
1728530000000|2024-10-10 03:13:20|323.1|321.1|323.13|321.13|323.13|321.13|323.1|321.1|4
1728530020000|2024-10-10 03:13:40|323.15|321.15|323.15|321.15|323.15|321.15|323.15|321.15|1
1728530030000|2024-10-10 03:13:50|323.1|321.1|323.11|321.11|323.11|321.11|323.1|321.1|2
1728530040000|2024-10-10 03:14:00|323.12|321.12|323.15|321.15|323.15|321.15|323.12|321.12|2
1728530050000|2024-10-10 03:14:10|323.12|321.12|323.12|321.12|323.12|321.12|323.12|321.12|1
1728530060000|2024-10-10 03:14:20|323.14|321.14|323.15|321.15|323.15|321.15|323.12|321.12|3
1728530080000|2024-10-10 03:14:40|323.1|321.1|323.11|321.11|323.15|321.15|323.1|321.1|4
1728530090000|2024-10-10 03:14:50|323.14|321.14|323.11|321.11|323.14|321.14|323.11|321.11|2
1728530100000|2024-10-10 03:15:00|323.15|321.15|323.17|321.17|323.17|321.17|323.15|321.15|2
1728530130000|2024-10-10 03:15:30|323.27|321.27|323.37|321.37|323.37|321.37|323.27|321.27|7
1728530140000|2024-10-10 03:15:40|323.38|321.38|323.4|321.4|323.4|321.4|323.35|321.35|7
1728530150000|2024-10-10 03:15:50|323.39|321.39|323.39|321.39|323.4|321.4|323.38|321.38|5
1728530160000|2024-10-10 03:16:00|323.4|321.4|323.27|321.27|323.41|321.41|323.27|321.27|8
1728530170000|2024-10-10 03:16:10|323.25|321.25|323.23|321.23|323.26|321.26|323.23|321.23|7
1728530180000|2024-10-10 03:16:20|323.24|321.24|323.32|321.32|323.32|321.32|323.24|321.24|4
1728530190000|2024-10-10 03:16:30|323.35|321.35|323.28|321.28|323.35|321.35|323.28|321.28|10
1728530200000|2024-10-10 03:16:40|323.29|321.29|323.33|321.33|323.33|321.33|323.28|321.28|8
1728530210000|2024-10-10 03:16:50|323.32|321.32|323.3|321.3|323.32|321.32|323.3|321.3|3
1728530220000|2024-10-10 03:17:00|323.28|321.28|323.26|321.26|323.3|321.3|323.26|321.26|4
1728530230000|2024-10-10 03:17:10|323.25|321.25|323.22|321.22|323.25|321.25|323.22|321.22|4
1728530240000|2024-10-10 03:17:20|323.2|321.2|323.19|321.19|323.2|321.2|323.17|321.17|6
1728530250000|2024-10-10 03:17:30|323.24|321.24|323.3|321.3|323.3|321.3|323.24|321.24|8
1728530270000|2024-10-10 03:17:50|323.32|321.32|323.3|321.3|323.32|321.32|323.28|321.28|5
1728530280000|2024-10-10 03:18:00|323.29|321.29|323.25|321.25|323.29|321.29|323.24|321.24|4
1728530290000|2024-10-10 03:18:10|323.27|321.27|323.27|321.27|323.27|321.27|323.25|321.25|5
1728530300000|2024-10-10 03:18:20|323.28|321.28|323.28|321.28|323.28|321.28|323.28|321.28|1
1728530310000|2024-10-10 03:18:30|323.3|321.3|323.3|321.3|323.33|321.33|323.27|321.27|13
1728530320000|2024-10-10 03:18:40|323.29|321.29|323.29|321.29|323.31|321.31|323.27|321.27|4
1728530330000|2024-10-10 03:18:50|323.27|321.27|323.29|321.29|323.29|321.29|323.27|321.27|3
1728530360000|2024-10-10 03:19:20|323.27|321.27|323.22|321.22|323.27|321.27|323.22|321.22|4
1728530370000|2024-10-10 03:19:30|323.24|321.24|323.28|321.28|323.28|321.28|323.24|321.24|7
1728530380000|2024-10-10 03:19:40|323.27|321.27|323.27|321.27|323.27|321.27|323.27|321.27|1
1728530390000|2024-10-10 03:19:50|323.26|321.26|323.27|321.27|323.28|321.28|323.26|321.26|6
1728530410000|2024-10-10 03:20:10|323.28|321.28|323.27|321.27|323.28|321.28|323.27|321.27|2
1728530420000|2024-10-10 03:20:20|323.28|321.28|323.39|321.39|323.43|321.43|323.27|321.27|13
1728530430000|2024-10-10 03:20:30|323.37|321.37|323.37|321.37|323.37|321.37|323.37|321.37|1
1728530440000|2024-10-10 03:20:40|323.38|321.38|323.38|321.38|323.38|321.38|323.33|321.33|3
1728530450000|2024-10-10 03:20:50|323.33|321.33|323.32|321.32|323.38|321.38|323.32|321.32|14
1728530460000|2024-10-10 03:21:00|323.38|321.38|323.38|321.38|323.38|321.38|323.32|321.32|12
1728530470000|2024-10-10 03:21:10|323.39|321.39|323.4|321.4|323.4|321.4|323.34|321.34|4
1728530480000|2024-10-10 03:21:20|323.38|321.38|323.36|321.36|323.38|321.38|323.36|321.36|9
1728530490000|2024-10-10 03:21:30|323.38|321.38|323.4|321.4|323.4|321.4|323.35|321.35|11
1728530500000|2024-10-10 03:21:40|323.39|321.39|323.39|321.39|323.4|321.4|323.39|321.39|3
1728530510000|2024-10-10 03:21:50|323.36|321.36|323.29|321.29|323.36|321.36|323.26|321.26|6
1728530520000|2024-10-10 03:22:00|323.3|321.3|323.34|321.34|323.38|321.38|323.26|321.26|26
1728530530000|2024-10-10 03:22:10|323.32|321.32|323.31|321.31|323.34|321.34|323.31|321.31|11
1728530540000|2024-10-10 03:22:20|323.34|321.34|323.31|321.31|323.34|321.34|323.31|321.31|18
1728530550000|2024-10-10 03:22:30|323.34|321.34|323.35|321.35|323.37|321.37|323.31|321.31|15
1728530560000|2024-10-10 03:22:40|323.37|321.37|323.35|321.35|323.38|321.38|323.35|321.35|7
1728530570000|2024-10-10 03:22:50|323.37|321.37|323.38|321.38|323.39|321.39|323.37|321.37|3
1728530580000|2024-10-10 03:23:00|323.37|321.37|323.37|321.37|323.37|321.37|323.32|321.32|9
1728530590000|2024-10-10 03:23:10|323.38|321.38|323.37|321.37|323.38|321.38|323.35|321.35|4
1728530600000|2024-10-10 03:23:20|323.36|321.36|323.38|321.38|323.4|321.4|323.35|321.35|8
1728530610000|2024-10-10 03:23:30|323.37|321.37|323.39|321.39|323.39|321.39|323.35|321.35|6
1728530620000|2024-10-10 03:23:40|323.38|321.38|323.39|321.39|323.39|321.39|323.36|321.36|8
1728530630000|2024-10-10 03:23:50|323.41|321.41|323.4|321.4|323.41|321.41|323.39|321.39|6
1728530640000|2024-10-10 03:24:00|323.42|321.42|323.48|321.48|323.48|321.48|323.41|321.41|11
1728530650000|2024-10-10 03:24:10|323.49|321.49|323.42|321.42|323.5|321.5|323.4|321.4|10
1728530660000|2024-10-10 03:24:20|323.43|321.43|323.41|321.41|323.43|321.43|323.39|321.39|14
1728530670000|2024-10-10 03:24:30|323.42|321.42|323.42|321.42|323.42|321.42|323.39|321.39|14
1728530680000|2024-10-10 03:24:40|323.39|321.39|323.41|321.41|323.42|321.42|323.39|321.39|14
1728530690000|2024-10-10 03:24:50|323.42|321.42|323.4|321.4|323.42|321.42|323.39|321.39|10
1728530700000|2024-10-10 03:25:00|323.41|321.41|323.4|321.4|323.41|321.41|323.36|321.36|4
1728530710000|2024-10-10 03:25:10|323.38|321.38|323.33|321.33|323.4|321.4|323.33|321.33|6
1728530720000|2024-10-10 03:25:20|323.39|321.39|323.32|321.32|323.39|321.39|323.32|321.32|7
1728530730000|2024-10-10 03:25:30|323.31|321.31|323.25|321.25|323.31|321.31|323.22|321.22|8
1728530740000|2024-10-10 03:25:40|323.26|321.26|323.28|321.28|323.29|321.29|323.25|321.25|9
1728530750000|2024-10-10 03:25:50|323.29|321.29|323.26|321.26|323.29|321.29|323.23|321.23|14
1728530760000|2024-10-10 03:26:00|323.29|321.29|323.3|321.3|323.31|321.31|323.28|321.28|14
1728530770000|2024-10-10 03:26:10|323.31|321.31|323.32|321.32|323.32|321.32|323.3|321.3|10
1728530780000|2024-10-10 03:26:20|323.31|321.31|323.28|321.28|323.32|321.32|323.25|321.25|10
1728530790000|2024-10-10 03:26:30|323.32|321.32|323.38|321.38|323.39|321.39|323.31|321.31|13
1728530800000|2024-10-10 03:26:40|323.39|321.39|323.4|321.4|323.41|321.41|323.38|321.38|7
1728530810000|2024-10-10 03:26:50|323.39|321.39|323.38|321.38|323.4|321.4|323.36|321.36|11
1728530820000|2024-10-10 03:27:00|323.4|321.4|323.41|321.41|323.41|321.41|323.36|321.36|8
1728530830000|2024-10-10 03:27:10|323.42|321.42|323.41|321.41|323.42|321.42|323.41|321.41|2
1728530840000|2024-10-10 03:27:20|323.43|321.43|323.42|321.42|323.43|321.43|323.42|321.42|2
1728530870000|2024-10-10 03:27:50|323.4|321.4|323.3|321.3|323.4|321.4|323.3|321.3|3
1728530880000|2024-10-10 03:28:00|323.32|321.32|323.3|321.3|323.32|321.32|323.3|321.3|12
1728530890000|2024-10-10 03:28:10|323.32|321.32|323.3|321.3|323.32|321.32|323.3|321.3|14
1728530900000|2024-10-10 03:28:20|323.32|321.32|323.32|321.32|323.32|321.32|323.3|321.3|13
1728530910000|2024-10-10 03:28:30|323.3|321.3|323.32|321.32|323.32|321.32|323.3|321.3|16
1728530920000|2024-10-10 03:28:40|323.3|321.3|323.3|321.3|323.32|321.32|323.3|321.3|11
1728530930000|2024-10-10 03:28:50|323.32|321.32|323.29|321.29|323.32|321.32|323.29|321.29|9
1728530940000|2024-10-10 03:29:00|323.31|321.31|323.33|321.33|323.33|321.33|323.29|321.29|14
1728530950000|2024-10-10 03:29:10|323.32|321.32|323.3|321.3|323.33|321.33|323.29|321.29|15
1728530960000|2024-10-10 03:29:20|323.33|321.33|323.33|321.33|323.33|321.33|323.33|321.33|1
1728530970000|2024-10-10 03:29:30|323.34|321.34|323.32|321.32|323.37|321.37|323.32|321.32|6
1728530980000|2024-10-10 03:29:40|323.33|321.33|323.34|321.34|323.34|321.34|323.31|321.31|6
1728530990000|2024-10-10 03:29:50|323.33|321.33|323.34|321.34|323.34|321.34|323.33|321.33|8
1728531000000|2024-10-10 03:30:00|323.35|321.35|323.43|321.43|323.43|321.43|323.35|321.35|13
1728531010000|2024-10-10 03:30:10|323.42|321.42|323.41|321.41|323.43|321.43|323.41|321.41|9
1728531020000|2024-10-10 03:30:20|323.43|321.43|323.44|321.44|323.44|321.44|323.42|321.42|8
1728531030000|2024-10-10 03:30:30|323.41|321.41|323.5|321.5|323.5|321.5|323.4|321.4|8
1728531040000|2024-10-10 03:30:40|323.51|321.51|323.5|321.5|323.51|321.51|323.5|321.5|2
1728531050000|2024-10-10 03:30:50|323.51|321.51|323.51|321.51|323.53|321.53|323.5|321.5|5
1728531060000|2024-10-10 03:31:00|323.5|321.5|323.52|321.52|323.52|321.52|323.5|321.5|5
1728531070000|2024-10-10 03:31:10|323.54|321.54|323.52|321.52|323.54|321.54|323.51|321.51|7
1728531080000|2024-10-10 03:31:20|323.54|321.54|323.53|321.53|323.54|321.54|323.52|321.52|6
1728531090000|2024-10-10 03:31:30|323.52|321.52|323.5|321.5|323.52|321.52|323.48|321.48|13
1728531100000|2024-10-10 03:31:40|323.49|321.49|323.47|321.47|323.49|321.49|323.47|321.47|7
1728531110000|2024-10-10 03:31:50|323.48|321.48|323.47|321.47|323.48|321.48|323.47|321.47|4
1728531120000|2024-10-10 03:32:00|323.48|321.48|323.48|321.48|323.5|321.5|323.46|321.46|10
1728531130000|2024-10-10 03:32:10|323.49|321.49|323.49|321.49|323.5|321.5|323.48|321.48|11
1728531140000|2024-10-10 03:32:20|323.48|321.48|323.49|321.49|323.5|321.5|323.48|321.48|4
1728531150000|2024-10-10 03:32:30|323.5|321.5|323.49|321.49|323.5|321.5|323.48|321.48|8
1728531160000|2024-10-10 03:32:40|323.5|321.5|323.48|321.48|323.5|321.5|323.48|321.48|7
1728531170000|2024-10-10 03:32:50|323.49|321.49|323.49|321.49|323.5|321.5|323.48|321.48|5
1728531190000|2024-10-10 03:33:10|323.5|321.5|323.49|321.49|323.5|321.5|323.48|321.48|8
1728531220000|2024-10-10 03:33:40|323.39|321.39|323.39|321.39|323.39|321.39|323.39|321.39|1
1728531230000|2024-10-10 03:33:50|323.4|321.4|323.4|321.4|323.41|321.41|323.4|321.4|3
1728531240000|2024-10-10 03:34:00|323.41|321.41|323.4|321.4|323.41|321.41|323.4|321.4|6
1728531250000|2024-10-10 03:34:10|323.41|321.41|323.45|321.45|323.45|321.45|323.4|321.4|7
1728531260000|2024-10-10 03:34:20|323.46|321.46|323.46|321.46|323.46|321.46|323.46|321.46|1
1728531270000|2024-10-10 03:34:30|323.47|321.47|323.61|321.61|323.61|321.61|323.47|321.47|6
1728531280000|2024-10-10 03:34:40|323.6|321.6|323.61|321.61|323.61|321.61|323.6|321.6|2
1728531300000|2024-10-10 03:35:00|323.6|321.6|323.61|321.61|323.61|321.61|323.6|321.6|4
1728531310000|2024-10-10 03:35:10|323.63|321.63|323.63|321.63|323.63|321.63|323.63|321.63|1
1728531320000|2024-10-10 03:35:20|323.64|321.64|323.67|321.67|323.67|321.67|323.64|321.64|4
1728531330000|2024-10-10 03:35:30|323.66|321.66|323.64|321.64|323.66|321.66|323.64|321.64|2
1728531340000|2024-10-10 03:35:40|323.62|321.62|323.63|321.63|323.63|321.63|323.62|321.62|2
1728531360000|2024-10-10 03:36:00|323.66|321.66|323.72|321.72|323.74|321.74|323.66|321.66|9
1728531370000|2024-10-10 03:36:10|323.73|321.73|323.72|321.72|323.76|321.76|323.72|321.72|11
1728531380000|2024-10-10 03:36:20|323.73|321.73|323.72|321.72|323.73|321.73|323.72|321.72|2
1728531410000|2024-10-10 03:36:50|323.73|321.73|323.74|321.74|323.76|321.76|323.73|321.73|6
1728531420000|2024-10-10 03:37:00|323.75|321.75|323.75|321.75|323.75|321.75|323.74|321.74|5
1728531430000|2024-10-10 03:37:10|323.78|321.78|323.77|321.77|323.78|321.78|323.74|321.74|14
1728531440000|2024-10-10 03:37:20|323.78|321.78|323.78|321.78|323.78|321.78|323.78|321.78|1
1728531450000|2024-10-10 03:37:30|323.76|321.76|323.76|321.76|323.76|321.76|323.76|321.76|1
1728531460000|2024-10-10 03:37:40|323.73|321.73|323.73|321.73|323.73|321.73|323.73|321.73|1
1728531480000|2024-10-10 03:38:00|323.76|321.76|323.73|321.73|323.76|321.76|323.73|321.73|2
1728531490000|2024-10-10 03:38:10|323.74|321.74|323.74|321.74|323.74|321.74|323.73|321.73|3
1728531500000|2024-10-10 03:38:20|323.75|321.75|323.72|321.72|323.75|321.75|323.72|321.72|2
1728531510000|2024-10-10 03:38:30|323.71|321.71|323.64|321.64|323.72|321.72|323.63|321.63|8
1728531520000|2024-10-10 03:38:40|323.65|321.65|323.66|321.66|323.67|321.67|323.64|321.64|10
1728531530000|2024-10-10 03:38:50|323.64|321.64|323.65|321.65|323.66|321.66|323.64|321.64|5
1728531540000|2024-10-10 03:39:00|323.66|321.66|323.66|321.66|323.67|321.67|323.64|321.64|6
1728531550000|2024-10-10 03:39:10|323.67|321.67|323.67|321.67|323.68|321.68|323.67|321.67|3
1728531560000|2024-10-10 03:39:20|323.68|321.68|323.65|321.65|323.68|321.68|323.65|321.65|5
1728531570000|2024-10-10 03:39:30|323.67|321.67|323.69|321.69|323.71|321.71|323.67|321.67|6
1728531580000|2024-10-10 03:39:40|323.71|321.71|323.69|321.69|323.71|321.71|323.69|321.69|3
1728531590000|2024-10-10 03:39:50|323.7|321.7|323.7|321.7|323.7|321.7|323.7|321.7|1
1728531600000|2024-10-10 03:40:00|323.72|321.72|323.73|321.73|323.73|321.73|323.71|321.71|8
1728531610000|2024-10-10 03:40:10|323.74|321.74|323.75|321.75|323.75|321.75|323.74|321.74|2
1728531620000|2024-10-10 03:40:20|323.76|321.76|323.78|321.78|323.78|321.78|323.76|321.76|3
1728531640000|2024-10-10 03:40:40|323.79|321.79|323.79|321.79|323.79|321.79|323.79|321.79|1
1728531660000|2024-10-10 03:41:00|323.82|321.82|323.82|321.82|323.82|321.82|323.82|321.82|1
1728531690000|2024-10-10 03:41:30|323.74|321.74|323.68|321.68|323.78|321.78|323.68|321.68|8
1728531700000|2024-10-10 03:41:40|323.69|321.69|323.69|321.69|323.7|321.7|323.68|321.68|11
1728531710000|2024-10-10 03:41:50|323.68|321.68|323.69|321.69|323.72|321.72|323.68|321.68|10
1728531720000|2024-10-10 03:42:00|323.7|321.7|323.71|321.71|323.71|321.71|323.69|321.69|6
1728531730000|2024-10-10 03:42:10|323.7|321.7|323.55|321.55|323.7|321.7|323.55|321.55|5
1728531740000|2024-10-10 03:42:20|323.53|321.53|323.54|321.54|323.55|321.55|323.53|321.53|5
1728531760000|2024-10-10 03:42:40|323.55|321.55|323.54|321.54|323.55|321.55|323.54|321.54|2
1728531770000|2024-10-10 03:42:50|323.55|321.55|323.54|321.54|323.55|321.55|323.54|321.54|6
1728531780000|2024-10-10 03:43:00|323.55|321.55|323.65|321.65|323.67|321.67|323.55|321.55|8
1728531790000|2024-10-10 03:43:10|323.66|321.66|323.62|321.62|323.66|321.66|323.62|321.62|5
1728531800000|2024-10-10 03:43:20|323.63|321.63|323.63|321.63|323.63|321.63|323.62|321.62|3
1728531810000|2024-10-10 03:43:30|323.61|321.61|323.61|321.61|323.61|321.61|323.61|321.61|1
1728531820000|2024-10-10 03:43:40|323.63|321.63|323.63|321.63|323.63|321.63|323.63|321.63|1
1728531840000|2024-10-10 03:44:00|323.64|321.64|323.63|321.63|323.64|321.64|323.63|321.63|2
1728531880000|2024-10-10 03:44:40|323.64|321.64|323.65|321.65|323.65|321.65|323.64|321.64|2
1728531890000|2024-10-10 03:44:50|323.66|321.66|323.66|321.66|323.66|321.66|323.66|321.66|1
1728531900000|2024-10-10 03:45:00|323.65|321.65|323.65|321.65|323.66|321.66|323.65|321.65|3
1728531910000|2024-10-10 03:45:10|323.66|321.66|323.69|321.69|323.69|321.69|323.66|321.66|3
1728531920000|2024-10-10 03:45:20|323.7|321.7|323.71|321.71|323.72|321.72|323.69|321.69|6
1728531940000|2024-10-10 03:45:40|323.7|321.7|323.69|321.69|323.71|321.71|323.69|321.69|6
1728531950000|2024-10-10 03:45:50|323.7|321.7|323.7|321.7|323.7|321.7|323.7|321.7|1
1728531960000|2024-10-10 03:46:00|323.69|321.69|323.69|321.69|323.69|321.69|323.69|321.69|1
1728531980000|2024-10-10 03:46:20|323.68|321.68|323.68|321.68|323.68|321.68|323.68|321.68|1
1728531990000|2024-10-10 03:46:30|323.69|321.69|323.69|321.69|323.69|321.69|323.69|321.69|1
1728532000000|2024-10-10 03:46:40|323.72|321.72|323.74|321.74|323.74|321.74|323.72|321.72|3
1728532010000|2024-10-10 03:46:50|323.75|321.75|323.77|321.77|323.77|321.77|323.75|321.75|3
1728532040000|2024-10-10 03:47:20|323.78|321.78|323.78|321.78|323.78|321.78|323.78|321.78|1
1728532050000|2024-10-10 03:47:30|323.77|321.77|323.77|321.77|323.77|321.77|323.77|321.77|1
1728532060000|2024-10-10 03:47:40|323.78|321.78|323.78|321.78|323.78|321.78|323.78|321.78|1
1728532110000|2024-10-10 03:48:30|323.74|321.74|323.7|321.7|323.77|321.77|323.69|321.69|10
1728532120000|2024-10-10 03:48:40|323.71|321.71|323.68|321.68|323.71|321.71|323.68|321.68|10
1728532130000|2024-10-10 03:48:50|323.69|321.69|323.73|321.73|323.73|321.73|323.69|321.69|5
1728532140000|2024-10-10 03:49:00|323.72|321.72|323.72|321.72|323.73|321.73|323.72|321.72|3
1728532150000|2024-10-10 03:49:10|323.71|321.71|323.71|321.71|323.72|321.72|323.71|321.71|5
1728532160000|2024-10-10 03:49:20|323.72|321.72|323.72|321.72|323.73|321.73|323.71|321.71|9
1728532170000|2024-10-10 03:49:30|323.73|321.73|323.74|321.74|323.74|321.74|323.72|321.72|4
1728532180000|2024-10-10 03:49:40|323.73|321.73|323.72|321.72|323.73|321.73|323.71|321.71|13
1728532210000|2024-10-10 03:50:10|323.7|321.7|323.71|321.71|323.71|321.71|323.7|321.7|2
1728532220000|2024-10-10 03:50:20|323.72|321.72|323.7|321.7|323.72|321.72|323.7|321.7|2
1728532230000|2024-10-10 03:50:30|323.71|321.71|323.72|321.72|323.72|321.72|323.7|321.7|5
1728532270000|2024-10-10 03:51:10|323.73|321.73|323.71|321.71|323.73|321.73|323.71|321.71|3
1728532280000|2024-10-10 03:51:20|323.57|321.57|323.46|321.46|323.57|321.57|323.44|321.44|16
1728532290000|2024-10-10 03:51:30|323.47|321.47|323.48|321.48|323.48|321.48|323.46|321.46|5
1728532300000|2024-10-10 03:51:40|323.46|321.46|323.46|321.46|323.48|321.48|323.46|321.46|5
1728532310000|2024-10-10 03:51:50|323.45|321.45|323.44|321.44|323.45|321.45|323.37|321.37|11
1728532320000|2024-10-10 03:52:00|323.46|321.46|323.49|321.49|323.52|321.52|323.46|321.46|8
1728532330000|2024-10-10 03:52:10|323.48|321.48|323.43|321.43|323.48|321.48|323.43|321.43|6
1728532340000|2024-10-10 03:52:20|323.44|321.44|323.5|321.5|323.5|321.5|323.44|321.44|8
1728532350000|2024-10-10 03:52:30|323.51|321.51|323.51|321.51|323.53|321.53|323.51|321.51|6
1728532360000|2024-10-10 03:52:40|323.52|321.52|323.48|321.48|323.52|321.52|323.48|321.48|6
1728532370000|2024-10-10 03:52:50|323.49|321.49|323.51|321.51|323.51|321.51|323.49|321.49|2
1728532380000|2024-10-10 03:53:00|323.55|321.55|323.49|321.49|323.55|321.55|323.49|321.49|10
1728532390000|2024-10-10 03:53:10|323.53|321.53|323.52|321.52|323.53|321.53|323.51|321.51|3
1728532400000|2024-10-10 03:53:20|323.51|321.51|323.49|321.49|323.51|321.51|323.49|321.49|3
1728532410000|2024-10-10 03:53:30|323.47|321.47|323.47|321.47|323.47|321.47|323.47|321.47|1
1728532440000|2024-10-10 03:54:00|323.48|321.48|323.47|321.47|323.48|321.48|323.47|321.47|2
1728532450000|2024-10-10 03:54:10|323.46|321.46|323.46|321.46|323.47|321.47|323.46|321.46|9
1728532460000|2024-10-10 03:54:20|323.45|321.45|323.45|321.45|323.45|321.45|323.45|321.45|1
1728532480000|2024-10-10 03:54:40|323.46|321.46|323.46|321.46|323.47|321.47|323.46|321.46|3
1728532490000|2024-10-10 03:54:50|323.45|321.45|323.39|321.39|323.45|321.45|323.39|321.39|5
1728532500000|2024-10-10 03:55:00|323.4|321.4|323.3|321.3|323.4|321.4|323.3|321.3|11
1728532510000|2024-10-10 03:55:10|323.31|321.31|323.3|321.3|323.31|321.31|323.29|321.29|4
1728532520000|2024-10-10 03:55:20|323.31|321.31|323.31|321.31|323.32|321.32|323.31|321.31|3
1728532530000|2024-10-10 03:55:30|323.3|321.3|323.29|321.29|323.3|321.3|323.29|321.29|2
1728532540000|2024-10-10 03:55:40|323.3|321.3|323.33|321.33|323.33|321.33|323.3|321.3|4
1728532550000|2024-10-10 03:55:50|323.34|321.34|323.34|321.34|323.36|321.36|323.33|321.33|6
1728532570000|2024-10-10 03:56:10|323.35|321.35|323.32|321.32|323.37|321.37|323.32|321.32|6
1728532580000|2024-10-10 03:56:20|323.29|321.29|323.29|321.29|323.29|321.29|323.29|321.29|1
1728532590000|2024-10-10 03:56:30|323.28|321.28|323.26|321.26|323.28|321.28|323.24|321.24|5
1728532600000|2024-10-10 03:56:40|323.25|321.25|323.22|321.22|323.26|321.26|323.21|321.21|5
1728532610000|2024-10-10 03:56:50|323.23|321.23|323.25|321.25|323.25|321.25|323.23|321.23|2
1728532620000|2024-10-10 03:57:00|323.26|321.26|323.26|321.26|323.26|321.26|323.26|321.26|1
1728532640000|2024-10-10 03:57:20|323.25|321.25|323.11|321.11|323.25|321.25|323.1|321.1|13
1728532650000|2024-10-10 03:57:30|323.14|321.14|323.14|321.14|323.15|321.15|323.13|321.13|5
1728532660000|2024-10-10 03:57:40|323.13|321.13|323.13|321.13|323.14|321.14|323.13|321.13|3
1728532670000|2024-10-10 03:57:50|323.14|321.14|323.11|321.11|323.14|321.14|323.11|321.11|9
1728532680000|2024-10-10 03:58:00|323.1|321.1|323.08|321.08|323.1|321.1|323.08|321.08|3
1728532690000|2024-10-10 03:58:10|323.09|321.09|323.09|321.09|323.09|321.09|323.09|321.09|1
1728532700000|2024-10-10 03:58:20|323.1|321.1|323.15|321.15|323.16|321.16|323.1|321.1|8
1728532710000|2024-10-10 03:58:30|323.14|321.14|323.15|321.15|323.16|321.16|323.14|321.14|7
1728532740000|2024-10-10 03:59:00|323.14|321.14|323.12|321.12|323.14|321.14|323.12|321.12|2
1728532760000|2024-10-10 03:59:20|323.11|321.11|322.96|320.96|323.11|321.11|322.92|320.92|8
1728532770000|2024-10-10 03:59:30|322.95|320.95|322.79|320.79|322.96|320.96|322.79|320.79|8
1728532780000|2024-10-10 03:59:40|322.82|320.82|322.83|320.83|322.83|320.83|322.82|320.82|2
1728532790000|2024-10-10 03:59:50|322.85|320.85|322.84|320.84|322.85|320.85|322.84|320.84|2
1728532800000|2024-10-10 04:00:00|322.82|320.82|322.81|320.81|322.82|320.82|322.8|320.8|4
1728532810000|2024-10-10 04:00:10|322.82|320.82|322.83|320.83|322.84|320.84|322.82|320.82|6
1728532820000|2024-10-10 04:00:20|322.84|320.84|322.87|320.87|322.88|320.88|322.84|320.84|8
1728532830000|2024-10-10 04:00:30|322.88|320.88|322.95|320.95|322.95|320.95|322.88|320.88|14
1728532840000|2024-10-10 04:00:40|322.93|320.93|322.93|320.93|322.93|320.93|322.93|320.93|1
1728532850000|2024-10-10 04:00:50|322.92|320.92|322.87|320.87|322.92|320.92|322.87|320.87|3
1728532860000|2024-10-10 04:01:00|322.88|320.88|323.01|321.01|323.01|321.01|322.88|320.88|8
1728532870000|2024-10-10 04:01:10|323.02|321.02|323.03|321.03|323.03|321.03|323.02|321.02|4
1728532880000|2024-10-10 04:01:20|323.04|321.04|323.03|321.03|323.07|321.07|323.03|321.03|4
1728532890000|2024-10-10 04:01:30|323.05|321.05|323.05|321.05|323.05|321.05|323.05|321.05|1
1728532900000|2024-10-10 04:01:40|323.06|321.06|323.11|321.11|323.11|321.11|323.06|321.06|6
1728532910000|2024-10-10 04:01:50|323.12|321.12|323.17|321.17|323.18|321.18|323.12|321.12|4
1728532920000|2024-10-10 04:02:00|323.15|321.15|323.16|321.16|323.17|321.17|323.15|321.15|5
1728532930000|2024-10-10 04:02:10|323.14|321.14|323.14|321.14|323.14|321.14|323.14|321.14|1
1728532950000|2024-10-10 04:02:30|323.15|321.15|323.24|321.24|323.26|321.26|323.15|321.15|8
1728532960000|2024-10-10 04:02:40|323.22|321.22|323.22|321.22|323.22|321.22|323.22|321.22|1
1728532970000|2024-10-10 04:02:50|323.23|321.23|323.24|321.24|323.25|321.25|323.23|321.23|3
1728532980000|2024-10-10 04:03:00|323.22|321.22|323.21|321.21|323.22|321.22|323.19|321.19|4
1728532990000|2024-10-10 04:03:10|323.2|321.2|323.21|321.21|323.21|321.21|323.2|321.2|2
1728533000000|2024-10-10 04:03:20|323.17|321.17|323.21|321.21|323.21|321.21|323.17|321.17|6
1728533010000|2024-10-10 04:03:30|323.23|321.23|323.17|321.17|323.23|321.23|323.17|321.17|6
1728533020000|2024-10-10 04:03:40|323.18|321.18|323.22|321.22|323.22|321.22|323.18|321.18|6
1728533030000|2024-10-10 04:03:50|323.23|321.23|323.22|321.22|323.24|321.24|323.22|321.22|4
1728533040000|2024-10-10 04:04:00|323.23|321.23|323.22|321.22|323.23|321.23|323.22|321.22|2
1728533060000|2024-10-10 04:04:20|323.23|321.23|323.23|321.23|323.23|321.23|323.23|321.23|1
1728533070000|2024-10-10 04:04:30|323.25|321.25|323.26|321.26|323.27|321.27|323.23|321.23|8
1728533080000|2024-10-10 04:04:40|323.27|321.27|323.26|321.26|323.27|321.27|323.26|321.26|2
1728533090000|2024-10-10 04:04:50|323.27|321.27|323.33|321.33|323.33|321.33|323.26|321.26|13
1728533100000|2024-10-10 04:05:00|323.31|321.31|323.32|321.32|323.33|321.33|323.31|321.31|4
1728533110000|2024-10-10 04:05:10|323.33|321.33|323.41|321.41|323.42|321.42|323.33|321.33|6
1728533120000|2024-10-10 04:05:20|323.4|321.4|323.46|321.46|323.48|321.48|323.4|321.4|8
1728533130000|2024-10-10 04:05:30|323.47|321.47|323.48|321.48|323.48|321.48|323.44|321.44|10
1728533140000|2024-10-10 04:05:40|323.49|321.49|323.51|321.51|323.51|321.51|323.49|321.49|3
1728533150000|2024-10-10 04:05:50|323.5|321.5|323.53|321.53|323.53|321.53|323.49|321.49|11
1728533160000|2024-10-10 04:06:00|323.52|321.52|323.58|321.58|323.59|321.59|323.52|321.52|6
1728533170000|2024-10-10 04:06:10|323.57|321.57|323.52|321.52|323.57|321.57|323.51|321.51|6
1728533180000|2024-10-10 04:06:20|323.54|321.54|323.53|321.53|323.55|321.55|323.52|321.52|10
1728533190000|2024-10-10 04:06:30|323.52|321.52|323.53|321.53|323.53|321.53|323.52|321.52|2
1728533220000|2024-10-10 04:07:00|323.52|321.52|323.42|321.42|323.52|321.52|323.4|321.4|10
1728533230000|2024-10-10 04:07:10|323.44|321.44|323.4|321.4|323.44|321.44|323.4|321.4|5
1728533240000|2024-10-10 04:07:20|323.42|321.42|323.32|321.32|323.43|321.43|323.32|321.32|8
1728533250000|2024-10-10 04:07:30|323.33|321.33|323.31|321.31|323.33|321.33|323.31|321.31|2
1728533260000|2024-10-10 04:07:40|323.33|321.33|323.33|321.33|323.35|321.35|323.33|321.33|5
1728533280000|2024-10-10 04:08:00|323.35|321.35|323.34|321.34|323.35|321.35|323.34|321.34|2
1728533290000|2024-10-10 04:08:10|323.32|321.32|323.33|321.33|323.34|321.34|323.32|321.32|3
1728533300000|2024-10-10 04:08:20|323.32|321.32|323.31|321.31|323.33|321.33|323.31|321.31|3
1728533310000|2024-10-10 04:08:30|323.28|321.28|323.27|321.27|323.28|321.28|323.26|321.26|5
1728533320000|2024-10-10 04:08:40|323.28|321.28|323.31|321.31|323.31|321.31|323.28|321.28|2
1728533330000|2024-10-10 04:08:50|323.27|321.27|323.23|321.23|323.27|321.27|323.23|321.23|3
1728533340000|2024-10-10 04:09:00|323.24|321.24|323.22|321.22|323.24|321.24|323.22|321.22|2
1728533370000|2024-10-10 04:09:30|323.24|321.24|323.23|321.23|323.25|321.25|323.23|321.23|4
1728533380000|2024-10-10 04:09:40|323.21|321.21|323.21|321.21|323.21|321.21|323.21|321.21|1
1728533390000|2024-10-10 04:09:50|323.22|321.22|323.21|321.21|323.22|321.22|323.21|321.21|2
1728533400000|2024-10-10 04:10:00|323.2|321.2|323.2|321.2|323.2|321.2|323.2|321.2|1
1728533410000|2024-10-10 04:10:10|323.23|321.23|323.21|321.21|323.23|321.23|323.21|321.21|3
1728533430000|2024-10-10 04:10:30|323.23|321.23|323.28|321.28|323.28|321.28|323.23|321.23|5
1728533440000|2024-10-10 04:10:40|323.27|321.27|323.21|321.21|323.27|321.27|323.2|321.2|3
1728533450000|2024-10-10 04:10:50|323.22|321.22|323.22|321.22|323.22|321.22|323.22|321.22|1
1728533460000|2024-10-10 04:11:00|323.23|321.23|323.21|321.21|323.23|321.23|323.21|321.21|4
1728533470000|2024-10-10 04:11:10|323.19|321.19|323.13|321.13|323.19|321.19|323.13|321.13|6
1728533480000|2024-10-10 04:11:20|323.11|321.11|323.14|321.14|323.16|321.16|323.11|321.11|4
1728533490000|2024-10-10 04:11:30|323.16|321.16|323.16|321.16|323.16|321.16|323.16|321.16|1
1728533500000|2024-10-10 04:11:40|323.17|321.17|323.23|321.23|323.23|321.23|323.17|321.17|11
1728533520000|2024-10-10 04:12:00|323.25|321.25|323.21|321.21|323.25|321.25|323.21|321.21|3
1728533530000|2024-10-10 04:12:10|323.23|321.23|323.23|321.23|323.25|321.25|323.23|321.23|5
1728533540000|2024-10-10 04:12:20|323.21|321.21|323.21|321.21|323.21|321.21|323.21|321.21|1
1728533550000|2024-10-10 04:12:30|323.22|321.22|323.24|321.24|323.24|321.24|323.22|321.22|2
1728533560000|2024-10-10 04:12:40|323.23|321.23|323.23|321.23|323.23|321.23|323.23|321.23|1
1728533570000|2024-10-10 04:12:50|323.22|321.22|323.22|321.22|323.22|321.22|323.22|321.22|1
1728533580000|2024-10-10 04:13:00|323.2|321.2|323.06|321.06|323.2|321.2|323.06|321.06|9
1728533590000|2024-10-10 04:13:10|323.08|321.08|323.07|321.07|323.08|321.08|323.06|321.06|7
1728533600000|2024-10-10 04:13:20|323.08|321.08|323.09|321.09|323.09|321.09|323.06|321.06|5
1728533610000|2024-10-10 04:13:30|323.1|321.1|323.07|321.07|323.1|321.1|323.06|321.06|12
1728533620000|2024-10-10 04:13:40|323.06|321.06|322.93|320.93|323.06|321.06|322.93|320.93|2
1728533630000|2024-10-10 04:13:50|322.92|320.92|322.92|320.92|322.92|320.92|322.92|320.92|1
1728533640000|2024-10-10 04:14:00|322.91|320.91|322.94|320.94|322.94|320.94|322.91|320.91|5
1728533650000|2024-10-10 04:14:10|322.96|320.96|322.94|320.94|322.96|320.96|322.92|320.92|4
1728533660000|2024-10-10 04:14:20|322.92|320.92|322.93|320.93|322.94|320.94|322.92|320.92|5
1728533670000|2024-10-10 04:14:30|322.91|320.91|322.91|320.91|322.91|320.91|322.91|320.91|1
1728533680000|2024-10-10 04:14:40|322.88|320.88|322.89|320.89|322.91|320.91|322.88|320.88|6
1728533690000|2024-10-10 04:14:50|322.9|320.9|322.94|320.94|322.94|320.94|322.9|320.9|7
1728533700000|2024-10-10 04:15:00|322.93|320.93|322.92|320.92|322.93|320.93|322.92|320.92|2
1728533710000|2024-10-10 04:15:10|322.91|320.91|322.89|320.89|322.91|320.91|322.87|320.87|10
1728533720000|2024-10-10 04:15:20|322.88|320.88|322.67|320.67|322.88|320.88|322.67|320.67|10
1728533730000|2024-10-10 04:15:30|322.66|320.66|322.66|320.66|322.67|320.67|322.64|320.64|11
1728533740000|2024-10-10 04:15:40|322.7|320.7|322.73|320.73|322.73|320.73|322.67|320.67|9
1728533750000|2024-10-10 04:15:50|322.74|320.74|322.84|320.84|322.85|320.85|322.74|320.74|18
1728533760000|2024-10-10 04:16:00|322.85|320.85|322.93|320.93|322.93|320.93|322.85|320.85|8
1728533770000|2024-10-10 04:16:10|322.97|320.97|322.95|320.95|322.97|320.97|322.94|320.94|4
1728533780000|2024-10-10 04:16:20|322.96|320.96|323|321|323.01|321.01|322.95|320.95|9
1728533790000|2024-10-10 04:16:30|322.98|320.98|322.98|320.98|322.98|320.98|322.94|320.94|7
1728533800000|2024-10-10 04:16:40|323|321|323.03|321.03|323.03|321.03|322.98|320.98|6
1728533810000|2024-10-10 04:16:50|323.05|321.05|323.07|321.07|323.07|321.07|323.05|321.05|2
1728533820000|2024-10-10 04:17:00|323.09|321.09|323.12|321.12|323.14|321.14|323.09|321.09|9
1728533830000|2024-10-10 04:17:10|323.13|321.13|323.14|321.14|323.14|321.14|323.13|321.13|2
1728533840000|2024-10-10 04:17:20|323.13|321.13|323.21|321.21|323.21|321.21|323.13|321.13|14
1728533850000|2024-10-10 04:17:30|323.19|321.19|323.22|321.22|323.23|321.23|323.19|321.19|6
1728533860000|2024-10-10 04:17:40|323.23|321.23|323.32|321.32|323.34|321.34|323.23|321.23|8
1728533870000|2024-10-10 04:17:50|323.29|321.29|323.29|321.29|323.29|321.29|323.29|321.29|1
1728533880000|2024-10-10 04:18:00|323.3|321.3|323.09|321.09|323.3|321.3|323.08|321.08|9
1728533890000|2024-10-10 04:18:10|323.1|321.1|323.05|321.05|323.1|321.1|323.05|321.05|5
1728533900000|2024-10-10 04:18:20|323.01|321.01|323.08|321.08|323.09|321.09|323.01|321.01|5
1728533920000|2024-10-10 04:18:40|323.04|321.04|323.07|321.07|323.08|321.08|323.04|321.04|8
1728533930000|2024-10-10 04:18:50|323.08|321.08|323.1|321.1|323.11|321.11|323.08|321.08|5
1728533940000|2024-10-10 04:19:00|323.08|321.08|323.12|321.12|323.12|321.12|323.08|321.08|3
1728533950000|2024-10-10 04:19:10|323.1|321.1|323.1|321.1|323.12|321.12|323.1|321.1|3
1728533970000|2024-10-10 04:19:30|323.09|321.09|323.09|321.09|323.09|321.09|323.09|321.09|1
1728534000000|2024-10-10 04:20:00|323.12|321.12|323.17|321.17|323.18|321.18|323.12|321.12|9
1728534010000|2024-10-10 04:20:10|323.16|321.16|323.11|321.11|323.17|321.17|323.1|321.1|6
1728534020000|2024-10-10 04:20:20|323.1|321.1|323.07|321.07|323.11|321.11|323.05|321.05|9
1728534030000|2024-10-10 04:20:30|323.06|321.06|323.1|321.1|323.1|321.1|323.06|321.06|7
1728534050000|2024-10-10 04:20:50|323.13|321.13|323.18|321.18|323.18|321.18|323.12|321.12|7
1728534060000|2024-10-10 04:21:00|323.16|321.16|323.13|321.13|323.17|321.17|323.13|321.13|3
1728534070000|2024-10-10 04:21:10|323.12|321.12|323.12|321.12|323.12|321.12|323.12|321.12|1
1728534080000|2024-10-10 04:21:20|323.13|321.13|323.17|321.17|323.17|321.17|323.13|321.13|5
1728534090000|2024-10-10 04:21:30|323.16|321.16|323.15|321.15|323.17|321.17|323.15|321.15|4
1728534100000|2024-10-10 04:21:40|323.14|321.14|323.15|321.15|323.15|321.15|323.14|321.14|2
1728534110000|2024-10-10 04:21:50|323.16|321.16|323.16|321.16|323.16|321.16|323.16|321.16|1
1728534120000|2024-10-10 04:22:00|323.17|321.17|323.09|321.09|323.17|321.17|323.09|321.09|5
1728534130000|2024-10-10 04:22:10|323.07|321.07|323.06|321.06|323.07|321.07|323.05|321.05|4
1728534140000|2024-10-10 04:22:20|323.07|321.07|323.07|321.07|323.07|321.07|323.07|321.07|1
1728534150000|2024-10-10 04:22:30|323.08|321.08|323.09|321.09|323.1|321.1|323.08|321.08|5
1728534160000|2024-10-10 04:22:40|323.1|321.1|323.1|321.1|323.1|321.1|323.1|321.1|1
1728534170000|2024-10-10 04:22:50|323.11|321.11|323.16|321.16|323.16|321.16|323.11|321.11|3
1728534180000|2024-10-10 04:23:00|323.15|321.15|323.15|321.15|323.18|321.18|323.15|321.15|7
1728534190000|2024-10-10 04:23:10|323.16|321.16|323.15|321.15|323.16|321.16|323.15|321.15|2
1728534200000|2024-10-10 04:23:20|323.16|321.16|323.16|321.16|323.16|321.16|323.15|321.15|5
1728534210000|2024-10-10 04:23:30|323.14|321.14|323.14|321.14|323.14|321.14|323.12|321.12|6
1728534240000|2024-10-10 04:24:00|323.15|321.15|323.17|321.17|323.17|321.17|323.13|321.13|6
1728534250000|2024-10-10 04:24:10|323.25|321.25|323.22|321.22|323.28|321.28|323.21|321.21|13
1728534260000|2024-10-10 04:24:20|323.21|321.21|323.24|321.24|323.24|321.24|323.21|321.21|3
1728534270000|2024-10-10 04:24:30|323.25|321.25|323.1|321.1|323.25|321.25|323.09|321.09|10
1728534280000|2024-10-10 04:24:40|323.11|321.11|323.15|321.15|323.15|321.15|323.1|321.1|5
1728534290000|2024-10-10 04:24:50|323.14|321.14|323.14|321.14|323.14|321.14|323.14|321.14|1
1728534300000|2024-10-10 04:25:00|323.17|321.17|323.23|321.23|323.23|321.23|323.17|321.17|9
1728534310000|2024-10-10 04:25:10|323.22|321.22|323.22|321.22|323.22|321.22|323.22|321.22|1
1728534360000|2024-10-10 04:26:00|323.21|321.21|323.23|321.23|323.25|321.25|323.21|321.21|10
1728534370000|2024-10-10 04:26:10|323.25|321.25|323.24|321.24|323.26|321.26|323.22|321.22|8
1728534380000|2024-10-10 04:26:20|323.25|321.25|323.44|321.44|323.44|321.44|323.23|321.23|11
1728534390000|2024-10-10 04:26:30|323.46|321.46|323.47|321.47|323.49|321.49|323.45|321.45|9
1728534400000|2024-10-10 04:26:40|323.48|321.48|323.48|321.48|323.48|321.48|323.45|321.45|12
1728534410000|2024-10-10 04:26:50|323.47|321.47|323.5|321.5|323.51|321.51|323.45|321.45|9
1728534420000|2024-10-10 04:27:00|323.51|321.51|323.54|321.54|323.55|321.55|323.5|321.5|11
1728534430000|2024-10-10 04:27:10|323.53|321.53|323.52|321.52|323.55|321.55|323.51|321.51|9
1728534440000|2024-10-10 04:27:20|323.51|321.51|323.43|321.43|323.51|321.51|323.4|321.4|12
1728534450000|2024-10-10 04:27:30|323.45|321.45|323.44|321.44|323.45|321.45|323.43|321.43|4
1728534460000|2024-10-10 04:27:40|323.45|321.45|323.44|321.44|323.47|321.47|323.44|321.44|4
1728534470000|2024-10-10 04:27:50|323.43|321.43|323.44|321.44|323.44|321.44|323.43|321.43|2
1728534480000|2024-10-10 04:28:00|323.43|321.43|323.43|321.43|323.44|321.44|323.43|321.43|5
1728534490000|2024-10-10 04:28:10|323.44|321.44|323.46|321.46|323.47|321.47|323.44|321.44|7
1728534500000|2024-10-10 04:28:20|323.47|321.47|323.46|321.46|323.47|321.47|323.45|321.45|4
1728534510000|2024-10-10 04:28:30|323.45|321.45|323.45|321.45|323.45|321.45|323.45|321.45|1
1728534520000|2024-10-10 04:28:40|323.44|321.44|323.43|321.43|323.44|321.44|323.43|321.43|4
1728534530000|2024-10-10 04:28:50|323.4|321.4|323.4|321.4|323.43|321.43|323.4|321.4|9
1728534540000|2024-10-10 04:29:00|323.44|321.44|323.45|321.45|323.47|321.47|323.44|321.44|6
1728534550000|2024-10-10 04:29:10|323.46|321.46|323.44|321.44|323.46|321.46|323.44|321.44|5
1728534560000|2024-10-10 04:29:20|323.45|321.45|323.45|321.45|323.47|321.47|323.44|321.44|6
1728534570000|2024-10-10 04:29:30|323.47|321.47|323.46|321.46|323.47|321.47|323.45|321.45|6
1728534580000|2024-10-10 04:29:40|323.45|321.45|323.46|321.46|323.47|321.47|323.45|321.45|6
1728534590000|2024-10-10 04:29:50|323.45|321.45|323.44|321.44|323.46|321.46|323.44|321.44|4
1728534600000|2024-10-10 04:30:00|323.46|321.46|323.45|321.45|323.46|321.46|323.45|321.45|2
1728534610000|2024-10-10 04:30:10|323.46|321.46|323.46|321.46|323.46|321.46|323.45|321.45|3
1728534620000|2024-10-10 04:30:20|323.44|321.44|323.39|321.39|323.44|321.44|323.39|321.39|8
1728534630000|2024-10-10 04:30:30|323.38|321.38|323.39|321.39|323.39|321.39|323.38|321.38|2
1728534640000|2024-10-10 04:30:40|323.38|321.38|323.33|321.33|323.38|321.38|323.31|321.31|4
1728534650000|2024-10-10 04:30:50|323.34|321.34|323.37|321.37|323.38|321.38|323.34|321.34|5
1728534660000|2024-10-10 04:31:00|323.38|321.38|323.44|321.44|323.45|321.45|323.38|321.38|10
1728534670000|2024-10-10 04:31:10|323.42|321.42|323.44|321.44|323.44|321.44|323.41|321.41|4
1728534680000|2024-10-10 04:31:20|323.46|321.46|323.44|321.44|323.46|321.46|323.44|321.44|2
1728534690000|2024-10-10 04:31:30|323.42|321.42|323.4|321.4|323.42|321.42|323.39|321.39|3
1728534700000|2024-10-10 04:31:40|323.42|321.42|323.43|321.43|323.45|321.45|323.41|321.41|6
1728534710000|2024-10-10 04:31:50|323.45|321.45|323.48|321.48|323.49|321.49|323.45|321.45|6
1728534720000|2024-10-10 04:32:00|323.47|321.47|323.47|321.47|323.47|321.47|323.45|321.45|3
1728534730000|2024-10-10 04:32:10|323.48|321.48|323.5|321.5|323.5|321.5|323.48|321.48|7
1728534740000|2024-10-10 04:32:20|323.49|321.49|323.5|321.5|323.5|321.5|323.48|321.48|4
1728534750000|2024-10-10 04:32:30|323.49|321.49|323.49|321.49|323.5|321.5|323.49|321.49|5
1728534760000|2024-10-10 04:32:40|323.5|321.5|323.53|321.53|323.54|321.54|323.5|321.5|4
1728534770000|2024-10-10 04:32:50|323.54|321.54|323.54|321.54|323.54|321.54|323.53|321.53|5
1728534780000|2024-10-10 04:33:00|323.55|321.55|323.53|321.53|323.55|321.55|323.53|321.53|4
1728534790000|2024-10-10 04:33:10|323.56|321.56|323.53|321.53|323.56|321.56|323.52|321.52|8
1728534800000|2024-10-10 04:33:20|323.56|321.56|323.6|321.6|323.63|321.63|323.53|321.53|8
1728534810000|2024-10-10 04:33:30|323.59|321.59|323.58|321.58|323.59|321.59|323.58|321.58|2
1728534820000|2024-10-10 04:33:40|323.56|321.56|323.52|321.52|323.56|321.56|323.51|321.51|4
1728534830000|2024-10-10 04:33:50|323.51|321.51|323.46|321.46|323.51|321.51|323.46|321.46|7
1728534840000|2024-10-10 04:34:00|323.47|321.47|323.48|321.48|323.48|321.48|323.46|321.46|6
1728534850000|2024-10-10 04:34:10|323.47|321.47|323.51|321.51|323.51|321.51|323.47|321.47|4
1728534860000|2024-10-10 04:34:20|323.52|321.52|323.52|321.52|323.52|321.52|323.52|321.52|1
1728534870000|2024-10-10 04:34:30|323.51|321.51|323.48|321.48|323.51|321.51|323.46|321.46|6
1728534880000|2024-10-10 04:34:40|323.49|321.49|323.47|321.47|323.49|321.49|323.47|321.47|2
1728534900000|2024-10-10 04:35:00|323.46|321.46|323.44|321.44|323.46|321.46|323.43|321.43|12
1728534920000|2024-10-10 04:35:20|323.43|321.43|323.43|321.43|323.43|321.43|323.43|321.43|1
1728534930000|2024-10-10 04:35:30|323.42|321.42|323.37|321.37|323.42|321.42|323.37|321.37|3
1728534940000|2024-10-10 04:35:40|323.35|321.35|323.33|321.33|323.35|321.35|323.33|321.33|2
1728534950000|2024-10-10 04:35:50|323.28|321.28|323.32|321.32|323.32|321.32|323.28|321.28|5
1728534960000|2024-10-10 04:36:00|323.31|321.31|323.32|321.32|323.32|321.32|323.31|321.31|2
1728534980000|2024-10-10 04:36:20|323.31|321.31|323.29|321.29|323.31|321.31|323.29|321.29|2
1728534990000|2024-10-10 04:36:30|323.31|321.31|323.34|321.34|323.35|321.35|323.29|321.29|15
1728535000000|2024-10-10 04:36:40|323.35|321.35|323.32|321.32|323.35|321.35|323.32|321.32|7
1728535010000|2024-10-10 04:36:50|323.28|321.28|323.27|321.27|323.28|321.28|323.27|321.27|2
1728535020000|2024-10-10 04:37:00|323.28|321.28|323.24|321.24|323.28|321.28|323.23|321.23|5
1728535030000|2024-10-10 04:37:10|323.25|321.25|323.25|321.25|323.25|321.25|323.25|321.25|1
1728535040000|2024-10-10 04:37:20|323.27|321.27|323.27|321.27|323.27|321.27|323.26|321.26|3
1728535050000|2024-10-10 04:37:30|323.22|321.22|323.22|321.22|323.23|321.23|323.22|321.22|3
1728535060000|2024-10-10 04:37:40|323.23|321.23|323.14|321.14|323.23|321.23|323.12|321.12|5
1728535070000|2024-10-10 04:37:50|323.13|321.13|323.15|321.15|323.15|321.15|323.12|321.12|5
1728535080000|2024-10-10 04:38:00|323.14|321.14|323.17|321.17|323.17|321.17|323.14|321.14|4
1728535090000|2024-10-10 04:38:10|323.2|321.2|323.2|321.2|323.2|321.2|323.19|321.19|3
1728535100000|2024-10-10 04:38:20|323.22|321.22|323.2|321.2|323.22|321.22|323.2|321.2|3
1728535130000|2024-10-10 04:38:50|323.21|321.21|323.21|321.21|323.21|321.21|323.21|321.21|1
1728535140000|2024-10-10 04:39:00|323.2|321.2|323.19|321.19|323.21|321.21|323.19|321.19|5
1728535150000|2024-10-10 04:39:10|323.2|321.2|323.19|321.19|323.2|321.2|323.19|321.19|2
1728535160000|2024-10-10 04:39:20|323.18|321.18|323.16|321.16|323.18|321.18|323.16|321.16|3
1728535170000|2024-10-10 04:39:30|323.15|321.15|323.15|321.15|323.15|321.15|323.15|321.15|1
1728535180000|2024-10-10 04:39:40|323.14|321.14|323.14|321.14|323.15|321.15|323.14|321.14|3
1728535190000|2024-10-10 04:39:50|323.15|321.15|323.18|321.18|323.19|321.19|323.15|321.15|6
1728535200000|2024-10-10 04:40:00|323.19|321.19|323.29|321.29|323.3|321.3|323.19|321.19|17
1728535210000|2024-10-10 04:40:10|323.28|321.28|323.28|321.28|323.29|321.29|323.26|321.26|10
1728535220000|2024-10-10 04:40:20|323.29|321.29|323.27|321.27|323.29|321.29|323.27|321.27|12
1728535230000|2024-10-10 04:40:30|323.28|321.28|323.27|321.27|323.28|321.28|323.25|321.25|11
1728535240000|2024-10-10 04:40:40|323.28|321.28|323.27|321.27|323.28|321.28|323.26|321.26|6
1728535250000|2024-10-10 04:40:50|323.28|321.28|323.28|321.28|323.29|321.29|323.26|321.26|14
1728535260000|2024-10-10 04:41:00|323.29|321.29|323.27|321.27|323.3|321.3|323.27|321.27|5
1728535270000|2024-10-10 04:41:10|323.29|321.29|323.28|321.28|323.29|321.29|323.27|321.27|3
1728535290000|2024-10-10 04:41:30|323.27|321.27|323.15|321.15|323.27|321.27|323.15|321.15|4
1728535300000|2024-10-10 04:41:40|323.14|321.14|323.16|321.16|323.17|321.17|323.14|321.14|4
1728535310000|2024-10-10 04:41:50|323.17|321.17|323.18|321.18|323.18|321.18|323.17|321.17|2
1728535320000|2024-10-10 04:42:00|323.16|321.16|323.17|321.17|323.18|321.18|323.15|321.15|9
1728535330000|2024-10-10 04:42:10|323.18|321.18|323.18|321.18|323.19|321.19|323.17|321.17|7
1728535340000|2024-10-10 04:42:20|323.16|321.16|323.16|321.16|323.16|321.16|323.16|321.16|1
1728535360000|2024-10-10 04:42:40|323.18|321.18|323.18|321.18|323.18|321.18|323.18|321.18|1
1728535370000|2024-10-10 04:42:50|323.17|321.17|323.19|321.19|323.19|321.19|323.17|321.17|6
1728535380000|2024-10-10 04:43:00|323.21|321.21|323.21|321.21|323.21|321.21|323.19|321.19|4
1728535390000|2024-10-10 04:43:10|323.23|321.23|323.22|321.22|323.23|321.23|323.21|321.21|3
1728535400000|2024-10-10 04:43:20|323.23|321.23|323.22|321.22|323.25|321.25|323.22|321.22|6
1728535410000|2024-10-10 04:43:30|323.24|321.24|323.23|321.23|323.24|321.24|323.22|321.22|8
1728535420000|2024-10-10 04:43:40|323.25|321.25|323.24|321.24|323.25|321.25|323.23|321.23|11
1728535440000|2024-10-10 04:44:00|323.22|321.22|323.2|321.2|323.22|321.22|323.2|321.2|2
1728535450000|2024-10-10 04:44:10|323.22|321.22|323.2|321.2|323.22|321.22|323.2|321.2|2
1728535460000|2024-10-10 04:44:20|323.18|321.18|323.1|321.1|323.18|321.18|323.1|321.1|5
1728535470000|2024-10-10 04:44:30|323.13|321.13|323.11|321.11|323.14|321.14|323.11|321.11|5
1728535480000|2024-10-10 04:44:40|323.1|321.1|323.1|321.1|323.1|321.1|323.1|321.1|1
1728535490000|2024-10-10 04:44:50|323.11|321.11|323.17|321.17|323.17|321.17|323.11|321.11|3
1728535500000|2024-10-10 04:45:00|323.16|321.16|323.16|321.16|323.16|321.16|323.14|321.14|4
1728535510000|2024-10-10 04:45:10|323.17|321.17|323.18|321.18|323.2|321.2|323.17|321.17|5
1728535520000|2024-10-10 04:45:20|323.19|321.19|323.19|321.19|323.2|321.2|323.19|321.19|3
1728535530000|2024-10-10 04:45:30|323.17|321.17|323.18|321.18|323.18|321.18|323.17|321.17|2
1728535540000|2024-10-10 04:45:40|323.2|321.2|323.2|321.2|323.21|321.21|323.2|321.2|3
1728535560000|2024-10-10 04:46:00|323.19|321.19|323.08|321.08|323.19|321.19|323.08|321.08|6
1728535570000|2024-10-10 04:46:10|323.07|321.07|323.18|321.18|323.19|321.19|323.07|321.07|17
1728535580000|2024-10-10 04:46:20|323.19|321.19|323.16|321.16|323.19|321.19|323.16|321.16|9
1728535590000|2024-10-10 04:46:30|323.17|321.17|323.26|321.26|323.28|321.28|323.17|321.17|7
1728535600000|2024-10-10 04:46:40|323.28|321.28|323.31|321.31|323.31|321.31|323.26|321.26|10
1728535610000|2024-10-10 04:46:50|323.33|321.33|323.3|321.3|323.33|321.33|323.3|321.3|5
1728535620000|2024-10-10 04:47:00|323.32|321.32|323.3|321.3|323.32|321.32|323.3|321.3|8
1728535630000|2024-10-10 04:47:10|323.31|321.31|323.3|321.3|323.32|321.32|323.3|321.3|4
1728535640000|2024-10-10 04:47:20|323.32|321.32|323.3|321.3|323.32|321.32|323.3|321.3|2
1728535660000|2024-10-10 04:47:40|323.32|321.32|323.37|321.37|323.37|321.37|323.3|321.3|13
1728535670000|2024-10-10 04:47:50|323.4|321.4|323.41|321.41|323.41|321.41|323.39|321.39|7
1728535680000|2024-10-10 04:48:00|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1728535690000|2024-10-10 04:48:10|323.41|321.41|323.4|321.4|323.41|321.41|323.4|321.4|2
1728535700000|2024-10-10 04:48:20|323.41|321.41|323.4|321.4|323.41|321.41|323.4|321.4|2
1728535710000|2024-10-10 04:48:30|323.41|321.41|323.41|321.41|323.45|321.45|323.4|321.4|13
1728535720000|2024-10-10 04:48:40|323.42|321.42|323.43|321.43|323.44|321.44|323.41|321.41|6
1728535730000|2024-10-10 04:48:50|323.44|321.44|323.46|321.46|323.46|321.46|323.43|321.43|5
1728535740000|2024-10-10 04:49:00|323.49|321.49|323.51|321.51|323.53|321.53|323.49|321.49|10
1728535750000|2024-10-10 04:49:10|323.53|321.53|323.52|321.52|323.53|321.53|323.52|321.52|2
1728535760000|2024-10-10 04:49:20|323.53|321.53|323.53|321.53|323.57|321.57|323.53|321.53|10
1728535770000|2024-10-10 04:49:30|323.55|321.55|323.56|321.56|323.57|321.57|323.55|321.55|5
1728535800000|2024-10-10 04:50:00|323.55|321.55|323.41|321.41|323.55|321.55|323.38|321.38|9
1728535810000|2024-10-10 04:50:10|323.42|321.42|323.38|321.38|323.42|321.42|323.38|321.38|7
1728535820000|2024-10-10 04:50:20|323.32|321.32|323.33|321.33|323.34|321.34|323.3|321.3|5
1728535830000|2024-10-10 04:50:30|323.34|321.34|323.34|321.34|323.36|321.36|323.31|321.31|13
1728535840000|2024-10-10 04:50:40|323.35|321.35|323.35|321.35|323.36|321.36|323.35|321.35|3
1728535850000|2024-10-10 04:50:50|323.37|321.37|323.35|321.35|323.38|321.38|323.35|321.35|4
1728535860000|2024-10-10 04:51:00|323.34|321.34|323.32|321.32|323.34|321.34|323.26|321.26|9
1728535870000|2024-10-10 04:51:10|323.33|321.33|323.35|321.35|323.36|321.36|323.33|321.33|6
1728535880000|2024-10-10 04:51:20|323.34|321.34|323.31|321.31|323.34|321.34|323.3|321.3|8
1728535900000|2024-10-10 04:51:40|323.33|321.33|323.31|321.31|323.33|321.33|323.31|321.31|6
1728535910000|2024-10-10 04:51:50|323.33|321.33|323.33|321.33|323.35|321.35|323.33|321.33|5
1728535920000|2024-10-10 04:52:00|323.3|321.3|323.28|321.28|323.3|321.3|323.28|321.28|2
1728535930000|2024-10-10 04:52:10|323.27|321.27|323.21|321.21|323.27|321.27|323.21|321.21|3
1728535940000|2024-10-10 04:52:20|323.23|321.23|323.25|321.25|323.27|321.27|323.23|321.23|6
1728535950000|2024-10-10 04:52:30|323.27|321.27|323.25|321.25|323.27|321.27|323.25|321.25|2
1728535970000|2024-10-10 04:52:50|323.26|321.26|323.26|321.26|323.26|321.26|323.26|321.26|1
1728535980000|2024-10-10 04:53:00|323.25|321.25|323.19|321.19|323.25|321.25|323.18|321.18|6
1728535990000|2024-10-10 04:53:10|323.17|321.17|323.21|321.21|323.21|321.21|323.16|321.16|7
1728536000000|2024-10-10 04:53:20|323.22|321.22|323.2|321.2|323.22|321.22|323.2|321.2|2
1728536010000|2024-10-10 04:53:30|323.18|321.18|323.11|321.11|323.18|321.18|323.1|321.1|6
1728536020000|2024-10-10 04:53:40|323.1|321.1|323.17|321.17|323.17|321.17|323.1|321.1|6
1728536030000|2024-10-10 04:53:50|323.18|321.18|323.18|321.18|323.19|321.19|323.18|321.18|5
1728536040000|2024-10-10 04:54:00|323.19|321.19|323.2|321.2|323.2|321.2|323.19|321.19|2
1728536050000|2024-10-10 04:54:10|323.18|321.18|323.21|321.21|323.21|321.21|323.18|321.18|2
1728536060000|2024-10-10 04:54:20|323.18|321.18|323.2|321.2|323.2|321.2|323.18|321.18|2
1728536070000|2024-10-10 04:54:30|323.18|321.18|323.21|321.21|323.21|321.21|323.18|321.18|3
1728536090000|2024-10-10 04:54:50|323.22|321.22|323.23|321.23|323.23|321.23|323.21|321.21|6
1728536100000|2024-10-10 04:55:00|323.21|321.21|323.21|321.21|323.23|321.23|323.21|321.21|3
1728536110000|2024-10-10 04:55:10|323.23|321.23|323.25|321.25|323.26|321.26|323.21|321.21|10
1728536120000|2024-10-10 04:55:20|323.26|321.26|323.25|321.25|323.26|321.26|323.25|321.25|2
1728536130000|2024-10-10 04:55:30|323.24|321.24|323.2|321.2|323.24|321.24|323.2|321.2|3
1728536140000|2024-10-10 04:55:40|323.22|321.22|323.23|321.23|323.23|321.23|323.21|321.21|3
1728536150000|2024-10-10 04:55:50|323.25|321.25|323.22|321.22|323.25|321.25|323.22|321.22|7
1728536170000|2024-10-10 04:56:10|323.23|321.23|323.23|321.23|323.23|321.23|323.23|321.23|1
1728536180000|2024-10-10 04:56:20|323.24|321.24|323.24|321.24|323.24|321.24|323.24|321.24|1
1728536190000|2024-10-10 04:56:30|323.25|321.25|323.25|321.25|323.25|321.25|323.25|321.25|1
1728536200000|2024-10-10 04:56:40|323.26|321.26|323.1|321.1|323.26|321.26|323.1|321.1|5
1728536210000|2024-10-10 04:56:50|323.08|321.08|323.19|321.19|323.2|321.2|323.08|321.08|13
1728536220000|2024-10-10 04:57:00|323.2|321.2|323.19|321.19|323.2|321.2|323.18|321.18|4
1728536230000|2024-10-10 04:57:10|323.21|321.21|323.21|321.21|323.23|321.23|323.19|321.19|9
1728536240000|2024-10-10 04:57:20|323.22|321.22|323.18|321.18|323.22|321.22|323.18|321.18|4
1728536250000|2024-10-10 04:57:30|323.17|321.17|323.17|321.17|323.19|321.19|323.17|321.17|4
1728536260000|2024-10-10 04:57:40|323.18|321.18|323.1|321.1|323.18|321.18|323.1|321.1|4
1728536270000|2024-10-10 04:57:50|323.13|321.13|323.13|321.13|323.13|321.13|323.13|321.13|1
1728536280000|2024-10-10 04:58:00|323.15|321.15|323.13|321.13|323.15|321.15|323.13|321.13|7
1728536290000|2024-10-10 04:58:10|323.14|321.14|323.14|321.14|323.14|321.14|323.13|321.13|5
1728536300000|2024-10-10 04:58:20|323.15|321.15|323.19|321.19|323.21|321.21|323.15|321.15|7
1728536310000|2024-10-10 04:58:30|323.2|321.2|323.19|321.19|323.2|321.2|323.19|321.19|4
1728536320000|2024-10-10 04:58:40|323.2|321.2|323.19|321.19|323.22|321.22|323.19|321.19|5
1728536330000|2024-10-10 04:58:50|323.2|321.2|323.2|321.2|323.21|321.21|323.2|321.2|3
1728536340000|2024-10-10 04:59:00|323.19|321.19|323.2|321.2|323.2|321.2|323.19|321.19|2
1728536350000|2024-10-10 04:59:10|323.21|321.21|323.21|321.21|323.21|321.21|323.21|321.21|1
1728536370000|2024-10-10 04:59:30|323.16|321.16|323.12|321.12|323.16|321.16|323.11|321.11|4
1728536380000|2024-10-10 04:59:40|323.11|321.11|323.1|321.1|323.11|321.11|323.08|321.08|10
1728536390000|2024-10-10 04:59:50|323.06|321.06|323.06|321.06|323.06|321.06|323.06|321.06|1
1728536400000|2024-10-10 05:00:00|323.07|321.07|323.1|321.1|323.11|321.11|323.07|321.07|7
1728536410000|2024-10-10 05:00:10|323.11|321.11|323.11|321.11|323.12|321.12|323.11|321.11|3
1728536420000|2024-10-10 05:00:20|323.12|321.12|323.25|321.25|323.27|321.27|323.12|321.12|8
1728536430000|2024-10-10 05:00:30|323.26|321.26|323.24|321.24|323.26|321.26|323.24|321.24|5
1728536440000|2024-10-10 05:00:40|323.23|321.23|323.25|321.25|323.25|321.25|323.23|321.23|3
1728536450000|2024-10-10 05:00:50|323.24|321.24|323.24|321.24|323.24|321.24|323.23|321.23|3
1728536460000|2024-10-10 05:01:00|323.25|321.25|323.31|321.31|323.32|321.32|323.25|321.25|8
1728536470000|2024-10-10 05:01:10|323.32|321.32|323.36|321.36|323.37|321.37|323.32|321.32|8
1728536480000|2024-10-10 05:01:20|323.35|321.35|323.33|321.33|323.35|321.35|323.33|321.33|2
1728536500000|2024-10-10 05:01:40|323.29|321.29|323.16|321.16|323.29|321.29|323.16|321.16|11
1728536510000|2024-10-10 05:01:50|323.17|321.17|323.1|321.1|323.2|321.2|323.1|321.1|11
1728536520000|2024-10-10 05:02:00|323.13|321.13|323.13|321.13|323.17|321.17|323.12|321.12|7
1728536530000|2024-10-10 05:02:10|323.14|321.14|323.19|321.19|323.19|321.19|323.14|321.14|6
1728536540000|2024-10-10 05:02:20|323.21|321.21|323.23|321.23|323.23|321.23|323.21|321.21|10
1728536550000|2024-10-10 05:02:30|323.22|321.22|323.28|321.28|323.28|321.28|323.22|321.22|8
1728536560000|2024-10-10 05:02:40|323.29|321.29|323.33|321.33|323.34|321.34|323.29|321.29|7
1728536570000|2024-10-10 05:02:50|323.34|321.34|323.35|321.35|323.37|321.37|323.34|321.34|3
1728536580000|2024-10-10 05:03:00|323.33|321.33|323.3|321.3|323.33|321.33|323.3|321.3|2
1728536590000|2024-10-10 05:03:10|323.29|321.29|323.15|321.15|323.3|321.3|323.15|321.15|10
1728536600000|2024-10-10 05:03:20|323.14|321.14|323.08|321.08|323.15|321.15|323.08|321.08|10
1728536610000|2024-10-10 05:03:30|323.09|321.09|323.13|321.13|323.15|321.15|323.09|321.09|7
1728536620000|2024-10-10 05:03:40|323.16|321.16|322.98|320.98|323.16|321.16|322.98|320.98|15
1728536630000|2024-10-10 05:03:50|323|321|322.98|320.98|323|321|322.98|320.98|7
1728536640000|2024-10-10 05:04:00|322.99|320.99|322.97|320.97|323|321|322.97|320.97|6
1728536650000|2024-10-10 05:04:10|322.98|320.98|323.02|321.02|323.03|321.03|322.98|320.98|5
1728536660000|2024-10-10 05:04:20|323.04|321.04|323.03|321.03|323.04|321.04|323.02|321.02|6
1728536670000|2024-10-10 05:04:30|323.04|321.04|323.02|321.02|323.04|321.04|323.02|321.02|5
1728536680000|2024-10-10 05:04:40|323.03|321.03|322.93|320.93|323.03|321.03|322.91|320.91|9
1728536690000|2024-10-10 05:04:50|322.92|320.92|322.91|320.91|322.92|320.92|322.89|320.89|6
1728536700000|2024-10-10 05:05:00|322.9|320.9|322.86|320.86|322.9|320.9|322.82|320.82|10
1728536710000|2024-10-10 05:05:10|322.85|320.85|322.78|320.78|322.86|320.86|322.78|320.78|10
1728536720000|2024-10-10 05:05:20|322.75|320.75|322.74|320.74|322.75|320.75|322.74|320.74|2
1728536730000|2024-10-10 05:05:30|322.75|320.75|322.85|320.85|322.87|320.87|322.75|320.75|5
1728536740000|2024-10-10 05:05:40|322.83|320.83|322.84|320.84|322.84|320.84|322.82|320.82|5
1728536760000|2024-10-10 05:06:00|322.83|320.83|322.8|320.8|322.83|320.83|322.75|320.75|6
1728536770000|2024-10-10 05:06:10|322.81|320.81|322.73|320.73|322.81|320.81|322.72|320.72|10
1728536780000|2024-10-10 05:06:20|322.7|320.7|322.7|320.7|322.7|320.7|322.66|320.66|7
1728536790000|2024-10-10 05:06:30|322.68|320.68|322.76|320.76|322.77|320.77|322.68|320.68|8
1728536800000|2024-10-10 05:06:40|322.77|320.77|322.7|320.7|322.77|320.77|322.7|320.7|7
1728536810000|2024-10-10 05:06:50|322.69|320.69|322.69|320.69|322.7|320.7|322.66|320.66|8
1728536820000|2024-10-10 05:07:00|322.7|320.7|322.71|320.71|322.71|320.71|322.69|320.69|6
1728536830000|2024-10-10 05:07:10|322.72|320.72|322.71|320.71|322.72|320.72|322.71|320.71|4
1728536840000|2024-10-10 05:07:20|322.7|320.7|322.67|320.67|322.7|320.7|322.67|320.67|2
1728536850000|2024-10-10 05:07:30|322.66|320.66|322.68|320.68|322.68|320.68|322.66|320.66|4
1728536860000|2024-10-10 05:07:40|322.69|320.69|322.69|320.69|322.7|320.7|322.69|320.69|3
1728536870000|2024-10-10 05:07:50|322.67|320.67|322.58|320.58|322.67|320.67|322.58|320.58|5
1728536880000|2024-10-10 05:08:00|322.6|320.6|322.61|320.61|322.62|320.62|322.58|320.58|7
1728536890000|2024-10-10 05:08:10|322.59|320.59|322.59|320.59|322.59|320.59|322.59|320.59|1
1728536900000|2024-10-10 05:08:20|322.58|320.58|322.5|320.5|322.59|320.59|322.5|320.5|9
1728536910000|2024-10-10 05:08:30|322.51|320.51|322.53|320.53|322.55|320.55|322.5|320.5|7
1728536920000|2024-10-10 05:08:40|322.54|320.54|322.6|320.6|322.61|320.61|322.54|320.54|8
1728536930000|2024-10-10 05:08:50|322.61|320.61|322.6|320.6|322.63|320.63|322.6|320.6|5
1728536940000|2024-10-10 05:09:00|322.62|320.62|322.62|320.62|322.63|320.63|322.6|320.6|14
1728536950000|2024-10-10 05:09:10|322.61|320.61|322.64|320.64|322.64|320.64|322.61|320.61|7
1728536960000|2024-10-10 05:09:20|322.65|320.65|322.66|320.66|322.67|320.67|322.64|320.64|5
1728536970000|2024-10-10 05:09:30|322.65|320.65|322.68|320.68|322.68|320.68|322.65|320.65|4
1728536980000|2024-10-10 05:09:40|322.69|320.69|322.68|320.68|322.69|320.69|322.68|320.68|2
1728536990000|2024-10-10 05:09:50|322.69|320.69|322.59|320.59|322.69|320.69|322.59|320.59|4
1728537000000|2024-10-10 05:10:00|322.6|320.6|322.63|320.63|322.63|320.63|322.6|320.6|8
1728537010000|2024-10-10 05:10:10|322.64|320.64|322.65|320.65|322.65|320.65|322.64|320.64|2
1728537020000|2024-10-10 05:10:20|322.66|320.66|322.73|320.73|322.73|320.73|322.64|320.64|13
1728537030000|2024-10-10 05:10:30|322.72|320.72|322.72|320.72|322.72|320.72|322.72|320.72|1
1728537040000|2024-10-10 05:10:40|322.73|320.73|322.72|320.72|322.73|320.73|322.72|320.72|2
1728537060000|2024-10-10 05:11:00|322.71|320.71|322.67|320.67|322.71|320.71|322.66|320.66|11
1728537070000|2024-10-10 05:11:10|322.66|320.66|322.67|320.67|322.67|320.67|322.66|320.66|4
1728537080000|2024-10-10 05:11:20|322.68|320.68|322.7|320.7|322.71|320.71|322.68|320.68|3
1728537090000|2024-10-10 05:11:30|322.66|320.66|322.67|320.67|322.67|320.67|322.66|320.66|2
1728537100000|2024-10-10 05:11:40|322.66|320.66|322.65|320.65|322.66|320.66|322.62|320.62|4
1728537110000|2024-10-10 05:11:50|322.64|320.64|322.71|320.71|322.71|320.71|322.64|320.64|9
1728537120000|2024-10-10 05:12:00|322.7|320.7|322.7|320.7|322.71|320.71|322.69|320.69|11
1728537130000|2024-10-10 05:12:10|322.71|320.71|322.72|320.72|322.72|320.72|322.71|320.71|4
1728537140000|2024-10-10 05:12:20|322.71|320.71|322.72|320.72|322.72|320.72|322.71|320.71|4
1728537150000|2024-10-10 05:12:30|322.73|320.73|322.73|320.73|322.73|320.73|322.72|320.72|5
1728537160000|2024-10-10 05:12:40|322.74|320.74|322.75|320.75|322.76|320.76|322.74|320.74|6
1728537170000|2024-10-10 05:12:50|322.76|320.76|322.75|320.75|322.77|320.77|322.75|320.75|11
1728537180000|2024-10-10 05:13:00|322.74|320.74|322.74|320.74|322.77|320.77|322.73|320.73|10
1728537190000|2024-10-10 05:13:10|322.76|320.76|322.74|320.74|322.76|320.76|322.74|320.74|2
1728537200000|2024-10-10 05:13:20|322.75|320.75|322.74|320.74|322.76|320.76|322.74|320.74|4
1728537210000|2024-10-10 05:13:30|322.75|320.75|322.8|320.8|322.82|320.82|322.74|320.74|14
1728537220000|2024-10-10 05:13:40|322.81|320.81|322.82|320.82|322.84|320.84|322.81|320.81|6
1728537230000|2024-10-10 05:13:50|322.83|320.83|322.83|320.83|322.83|320.83|322.83|320.83|1
1728537240000|2024-10-10 05:14:00|322.81|320.81|322.86|320.86|322.86|320.86|322.81|320.81|10
1728537250000|2024-10-10 05:14:10|322.87|320.87|322.84|320.84|322.87|320.87|322.84|320.84|5
1728537260000|2024-10-10 05:14:20|322.82|320.82|322.82|320.82|322.82|320.82|322.82|320.82|1
1728537270000|2024-10-10 05:14:30|322.83|320.83|322.85|320.85|322.85|320.85|322.83|320.83|4
1728537280000|2024-10-10 05:14:40|322.84|320.84|322.84|320.84|322.84|320.84|322.84|320.84|1
1728537300000|2024-10-10 05:15:00|322.86|320.86|322.86|320.86|322.86|320.86|322.84|320.84|6
1728537310000|2024-10-10 05:15:10|322.84|320.84|322.79|320.79|322.84|320.84|322.78|320.78|6
1728537320000|2024-10-10 05:15:20|322.77|320.77|322.74|320.74|322.8|320.8|322.74|320.74|8
1728537330000|2024-10-10 05:15:30|322.75|320.75|322.75|320.75|322.75|320.75|322.72|320.72|3
1728537340000|2024-10-10 05:15:40|322.74|320.74|322.62|320.62|322.74|320.74|322.62|320.62|7
1728537350000|2024-10-10 05:15:50|322.63|320.63|322.62|320.62|322.64|320.64|322.62|320.62|5
1728537360000|2024-10-10 05:16:00|322.64|320.64|322.64|320.64|322.66|320.66|322.62|320.62|7
1728537370000|2024-10-10 05:16:10|322.65|320.65|322.63|320.63|322.66|320.66|322.63|320.63|4
1728537380000|2024-10-10 05:16:20|322.58|320.58|322.57|320.57|322.58|320.58|322.57|320.57|2
1728537390000|2024-10-10 05:16:30|322.58|320.58|322.64|320.64|322.64|320.64|322.57|320.57|8
1728537400000|2024-10-10 05:16:40|322.63|320.63|322.61|320.61|322.63|320.63|322.61|320.61|4
1728537410000|2024-10-10 05:16:50|322.62|320.62|322.65|320.65|322.65|320.65|322.6|320.6|9
1728537420000|2024-10-10 05:17:00|322.66|320.66|322.66|320.66|322.66|320.66|322.65|320.65|5
1728537430000|2024-10-10 05:17:10|322.65|320.65|322.65|320.65|322.66|320.66|322.65|320.65|7
1728537440000|2024-10-10 05:17:20|322.66|320.66|322.6|320.6|322.66|320.66|322.6|320.6|10
1728537450000|2024-10-10 05:17:30|322.61|320.61|322.49|320.49|322.61|320.61|322.49|320.49|9
1728537460000|2024-10-10 05:17:40|322.47|320.47|322.53|320.53|322.54|320.54|322.47|320.47|9
1728537470000|2024-10-10 05:17:50|322.54|320.54|322.54|320.54|322.55|320.55|322.53|320.53|12
1728537480000|2024-10-10 05:18:00|322.53|320.53|322.52|320.52|322.53|320.53|322.52|320.52|2
1728537490000|2024-10-10 05:18:10|322.51|320.51|322.47|320.47|322.51|320.51|322.47|320.47|4
1728537500000|2024-10-10 05:18:20|322.48|320.48|322.48|320.48|322.48|320.48|322.48|320.48|1
1728537510000|2024-10-10 05:18:30|322.47|320.47|322.46|320.46|322.47|320.47|322.46|320.46|2
1728537520000|2024-10-10 05:18:40|322.48|320.48|322.48|320.48|322.48|320.48|322.48|320.48|1
1728537530000|2024-10-10 05:18:50|322.47|320.47|322.45|320.45|322.47|320.47|322.45|320.45|3
1728537540000|2024-10-10 05:19:00|322.47|320.47|322.46|320.46|322.47|320.47|322.46|320.46|4
1728537550000|2024-10-10 05:19:10|322.47|320.47|322.46|320.46|322.47|320.47|322.46|320.46|6
1728537570000|2024-10-10 05:19:30|322.47|320.47|322.65|320.65|322.65|320.65|322.47|320.47|11
1728537580000|2024-10-10 05:19:40|322.64|320.64|322.65|320.65|322.66|320.66|322.64|320.64|8
1728537590000|2024-10-10 05:19:50|322.66|320.66|322.66|320.66|322.66|320.66|322.66|320.66|1
1728537600000|2024-10-10 05:20:00|322.65|320.65|322.63|320.63|322.65|320.65|322.63|320.63|3
1728537610000|2024-10-10 05:20:10|322.62|320.62|322.63|320.63|322.64|320.64|322.62|320.62|7
1728537620000|2024-10-10 05:20:20|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1728537630000|2024-10-10 05:20:30|322.63|320.63|322.51|320.51|322.63|320.63|322.49|320.49|5
1728537640000|2024-10-10 05:20:40|322.52|320.52|322.59|320.59|322.6|320.6|322.52|320.52|7
1728537660000|2024-10-10 05:21:00|322.6|320.6|322.61|320.61|322.62|320.62|322.59|320.59|10
1728537670000|2024-10-10 05:21:10|322.62|320.62|322.67|320.67|322.71|320.71|322.62|320.62|7
1728537680000|2024-10-10 05:21:20|322.69|320.69|322.67|320.67|322.69|320.69|322.67|320.67|9
1728537690000|2024-10-10 05:21:30|322.68|320.68|322.69|320.69|322.7|320.7|322.68|320.68|6
1728537700000|2024-10-10 05:21:40|322.7|320.7|322.73|320.73|322.73|320.73|322.7|320.7|2
1728537710000|2024-10-10 05:21:50|322.74|320.74|322.75|320.75|322.78|320.78|322.74|320.74|5
1728537720000|2024-10-10 05:22:00|322.73|320.73|322.73|320.73|322.74|320.74|322.72|320.72|9
1728537730000|2024-10-10 05:22:10|322.72|320.72|322.72|320.72|322.72|320.72|322.71|320.71|3
1728537740000|2024-10-10 05:22:20|322.73|320.73|322.72|320.72|322.73|320.73|322.71|320.71|4
1728537750000|2024-10-10 05:22:30|322.74|320.74|322.74|320.74|322.74|320.74|322.72|320.72|7
1728537760000|2024-10-10 05:22:40|322.73|320.73|322.76|320.76|322.78|320.78|322.73|320.73|6
1728537780000|2024-10-10 05:23:00|322.77|320.77|322.87|320.87|322.87|320.87|322.77|320.77|6
1728537790000|2024-10-10 05:23:10|322.88|320.88|322.88|320.88|322.89|320.89|322.88|320.88|3
1728537800000|2024-10-10 05:23:20|322.87|320.87|322.87|320.87|322.87|320.87|322.85|320.85|6
1728537810000|2024-10-10 05:23:30|322.86|320.86|322.82|320.82|322.86|320.86|322.82|320.82|6
1728537820000|2024-10-10 05:23:40|322.83|320.83|322.84|320.84|322.85|320.85|322.83|320.83|4
1728537830000|2024-10-10 05:23:50|322.85|320.85|322.84|320.84|322.86|320.86|322.84|320.84|6
1728537840000|2024-10-10 05:24:00|322.86|320.86|322.99|320.99|322.99|320.99|322.84|320.84|11
1728537850000|2024-10-10 05:24:10|323|321|322.99|320.99|323|321|322.98|320.98|3
1728537860000|2024-10-10 05:24:20|322.98|320.98|322.99|320.99|322.99|320.99|322.98|320.98|2
1728537870000|2024-10-10 05:24:30|323|321|323.06|321.06|323.06|321.06|322.99|320.99|14
1728537880000|2024-10-10 05:24:40|323.05|321.05|323.05|321.05|323.06|321.06|323.05|321.05|3
1728537890000|2024-10-10 05:24:50|323.06|321.06|323.09|321.09|323.09|321.09|323.05|321.05|6
1728537900000|2024-10-10 05:25:00|323.1|321.1|323.13|321.13|323.14|321.14|323.07|321.07|13
1728537910000|2024-10-10 05:25:10|323.14|321.14|323.11|321.11|323.14|321.14|323.1|321.1|8
1728537920000|2024-10-10 05:25:20|323.1|321.1|323.1|321.1|323.11|321.11|323.1|321.1|7
1728537930000|2024-10-10 05:25:30|323.06|321.06|323.06|321.06|323.07|321.07|323.06|321.06|3
1728537940000|2024-10-10 05:25:40|323.07|321.07|323.06|321.06|323.07|321.07|323.06|321.06|8
1728537970000|2024-10-10 05:26:10|323.08|321.08|322.97|320.97|323.08|321.08|322.97|320.97|7
1728537980000|2024-10-10 05:26:20|322.98|320.98|322.98|320.98|322.98|320.98|322.98|320.98|1
1728537990000|2024-10-10 05:26:30|322.97|320.97|322.97|320.97|322.98|320.98|322.97|320.97|3
1728538000000|2024-10-10 05:26:40|322.98|320.98|323.04|321.04|323.04|321.04|322.98|320.98|6
1728538010000|2024-10-10 05:26:50|323.05|321.05|323.07|321.07|323.07|321.07|323.05|321.05|2
1728538020000|2024-10-10 05:27:00|323.06|321.06|323.03|321.03|323.06|321.06|323.02|321.02|4
1728538030000|2024-10-10 05:27:10|323.04|321.04|322.95|320.95|323.04|321.04|322.95|320.95|7
1728538040000|2024-10-10 05:27:20|322.94|320.94|322.92|320.92|322.95|320.95|322.92|320.92|8
1728538050000|2024-10-10 05:27:30|322.93|320.93|322.92|320.92|322.93|320.93|322.92|320.92|14
1728538060000|2024-10-10 05:27:40|322.93|320.93|322.95|320.95|322.95|320.95|322.92|320.92|4
1728538070000|2024-10-10 05:27:50|322.97|320.97|322.97|320.97|322.98|320.98|322.97|320.97|5
1728538080000|2024-10-10 05:28:00|322.98|320.98|322.97|320.97|322.98|320.98|322.97|320.97|2
1728538090000|2024-10-10 05:28:10|322.99|320.99|322.98|320.98|322.99|320.99|322.97|320.97|3
1728538100000|2024-10-10 05:28:20|322.97|320.97|322.96|320.96|322.97|320.97|322.96|320.96|2
1728538110000|2024-10-10 05:28:30|322.97|320.97|322.98|320.98|322.98|320.98|322.97|320.97|2
1728538120000|2024-10-10 05:28:40|322.96|320.96|322.97|320.97|322.97|320.97|322.96|320.96|4
1728538130000|2024-10-10 05:28:50|322.96|320.96|322.94|320.94|322.96|320.96|322.94|320.94|2
1728538140000|2024-10-10 05:29:00|322.92|320.92|322.97|320.97|322.97|320.97|322.92|320.92|8
1728538150000|2024-10-10 05:29:10|322.98|320.98|322.98|320.98|322.98|320.98|322.97|320.97|3
1728538160000|2024-10-10 05:29:20|322.95|320.95|322.9|320.9|322.95|320.95|322.89|320.89|9
1728538170000|2024-10-10 05:29:30|322.89|320.89|322.89|320.89|322.89|320.89|322.89|320.89|1
1728538180000|2024-10-10 05:29:40|322.9|320.9|322.9|320.9|322.9|320.9|322.89|320.89|3
1728538190000|2024-10-10 05:29:50|322.89|320.89|322.95|320.95|322.95|320.95|322.89|320.89|5
1728538200000|2024-10-10 05:30:00|322.96|320.96|322.95|320.95|322.96|320.96|322.93|320.93|6
1728538210000|2024-10-10 05:30:10|322.96|320.96|322.99|320.99|323.01|321.01|322.95|320.95|11
1728538220000|2024-10-10 05:30:20|323|321|323|321|323.04|321.04|322.99|320.99|8
1728538230000|2024-10-10 05:30:30|322.99|320.99|323.03|321.03|323.03|321.03|322.99|320.99|3
1728538240000|2024-10-10 05:30:40|323.02|321.02|323.02|321.02|323.02|321.02|323|321|8
1728538250000|2024-10-10 05:30:50|323.01|321.01|323.01|321.01|323.02|321.02|323.01|321.01|3
1728538260000|2024-10-10 05:31:00|323.02|321.02|323.01|321.01|323.07|321.07|323.01|321.01|9
1728538270000|2024-10-10 05:31:10|323|321|322.93|320.93|323|321|322.93|320.93|4
1728538280000|2024-10-10 05:31:20|322.92|320.92|322.83|320.83|322.92|320.92|322.83|320.83|6
1728538290000|2024-10-10 05:31:30|322.81|320.81|322.73|320.73|322.81|320.81|322.73|320.73|11
1728538300000|2024-10-10 05:31:40|322.71|320.71|322.66|320.66|322.71|320.71|322.66|320.66|8
1728538310000|2024-10-10 05:31:50|322.67|320.67|322.68|320.68|322.73|320.73|322.67|320.67|12
1728538320000|2024-10-10 05:32:00|322.69|320.69|322.74|320.74|322.75|320.75|322.67|320.67|8
1728538330000|2024-10-10 05:32:10|322.75|320.75|322.74|320.74|322.75|320.75|322.74|320.74|2
1728538340000|2024-10-10 05:32:20|322.75|320.75|322.78|320.78|322.8|320.8|322.75|320.75|16
1728538350000|2024-10-10 05:32:30|322.79|320.79|322.76|320.76|322.79|320.79|322.76|320.76|9
1728538360000|2024-10-10 05:32:40|322.7|320.7|322.67|320.67|322.71|320.71|322.65|320.65|16
1728538370000|2024-10-10 05:32:50|322.69|320.69|322.7|320.7|322.7|320.7|322.69|320.69|10
1728538380000|2024-10-10 05:33:00|322.74|320.74|322.71|320.71|322.74|320.74|322.71|320.71|4
1728538390000|2024-10-10 05:33:10|322.72|320.72|322.73|320.73|322.73|320.73|322.71|320.71|8
1728538400000|2024-10-10 05:33:20|322.74|320.74|322.74|320.74|322.74|320.74|322.74|320.74|1
1728538420000|2024-10-10 05:33:40|322.75|320.75|322.76|320.76|322.76|320.76|322.75|320.75|2
1728538430000|2024-10-10 05:33:50|322.75|320.75|322.7|320.7|322.75|320.75|322.7|320.7|4
1728538440000|2024-10-10 05:34:00|322.67|320.67|322.68|320.68|322.68|320.68|322.65|320.65|13
1728538450000|2024-10-10 05:34:10|322.67|320.67|322.66|320.66|322.68|320.68|322.66|320.66|8
1728538480000|2024-10-10 05:34:40|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|2
1728538490000|2024-10-10 05:34:50|322.7|320.7|322.69|320.69|322.7|320.7|322.69|320.69|2
1728538500000|2024-10-10 05:35:00|322.68|320.68|322.7|320.7|322.7|320.7|322.68|320.68|3
1728538510000|2024-10-10 05:35:10|322.69|320.69|322.7|320.7|322.7|320.7|322.69|320.69|8
1728538520000|2024-10-10 05:35:20|322.69|320.69|322.7|320.7|322.7|320.7|322.69|320.69|2
1728538530000|2024-10-10 05:35:30|322.71|320.71|322.73|320.73|322.73|320.73|322.71|320.71|2
1728538540000|2024-10-10 05:35:40|322.79|320.79|322.92|320.92|322.92|320.92|322.79|320.79|7
1728538550000|2024-10-10 05:35:50|322.94|320.94|322.97|320.97|322.99|320.99|322.94|320.94|5
1728538560000|2024-10-10 05:36:00|322.96|320.96|322.94|320.94|322.96|320.96|322.93|320.93|5
1728538570000|2024-10-10 05:36:10|322.88|320.88|322.85|320.85|322.89|320.89|322.85|320.85|8
1728538590000|2024-10-10 05:36:30|322.84|320.84|322.76|320.76|322.84|320.84|322.76|320.76|6
1728538600000|2024-10-10 05:36:40|322.78|320.78|322.78|320.78|322.78|320.78|322.77|320.77|3
1728538610000|2024-10-10 05:36:50|322.76|320.76|322.76|320.76|322.76|320.76|322.76|320.76|1
1728538620000|2024-10-10 05:37:00|322.77|320.77|322.88|320.88|322.89|320.89|322.77|320.77|12
1728538630000|2024-10-10 05:37:10|322.89|320.89|322.91|320.91|322.93|320.93|322.88|320.88|11
1728538640000|2024-10-10 05:37:20|322.9|320.9|322.9|320.9|322.9|320.9|322.9|320.9|1
1728538660000|2024-10-10 05:37:40|322.91|320.91|322.91|320.91|322.91|320.91|322.91|320.91|1
1728538670000|2024-10-10 05:37:50|322.93|320.93|322.93|320.93|322.93|320.93|322.93|320.93|1
1728538680000|2024-10-10 05:38:00|322.94|320.94|322.93|320.93|322.94|320.94|322.93|320.93|2
1728538700000|2024-10-10 05:38:20|322.94|320.94|322.89|320.89|322.94|320.94|322.89|320.89|3
1728538740000|2024-10-10 05:39:00|322.91|320.91|322.97|320.97|322.98|320.98|322.9|320.9|9
1728538750000|2024-10-10 05:39:10|322.95|320.95|322.85|320.85|322.95|320.95|322.85|320.85|6
1728538760000|2024-10-10 05:39:20|322.86|320.86|322.86|320.86|322.87|320.87|322.86|320.86|3
1728538770000|2024-10-10 05:39:30|322.78|320.78|322.76|320.76|322.78|320.78|322.76|320.76|2
1728538780000|2024-10-10 05:39:40|322.78|320.78|322.82|320.82|322.87|320.87|322.78|320.78|6
1728538790000|2024-10-10 05:39:50|322.84|320.84|322.86|320.86|322.87|320.87|322.83|320.83|10
1728538800000|2024-10-10 05:40:00|322.87|320.87|322.87|320.87|322.87|320.87|322.85|320.85|4
1728538810000|2024-10-10 05:40:10|322.89|320.89|322.87|320.87|322.89|320.89|322.86|320.86|6
1728538820000|2024-10-10 05:40:20|322.89|320.89|322.91|320.91|322.92|320.92|322.89|320.89|10
1728538830000|2024-10-10 05:40:30|322.92|320.92|322.84|320.84|322.92|320.92|322.84|320.84|8
1728538840000|2024-10-10 05:40:40|322.87|320.87|322.86|320.86|322.87|320.87|322.86|320.86|2
1728538870000|2024-10-10 05:41:10|322.87|320.87|322.85|320.85|322.87|320.87|322.85|320.85|3
1728538880000|2024-10-10 05:41:20|322.86|320.86|322.87|320.87|322.87|320.87|322.86|320.86|2
1728538890000|2024-10-10 05:41:30|322.88|320.88|323.01|321.01|323.01|321.01|322.88|320.88|15
1728538900000|2024-10-10 05:41:40|323.02|321.02|323.06|321.06|323.06|321.06|323.01|321.01|7
1728538910000|2024-10-10 05:41:50|323.05|321.05|323.12|321.12|323.13|321.13|323.05|321.05|11
1728538920000|2024-10-10 05:42:00|323.11|321.11|323.12|321.12|323.12|321.12|323.11|321.11|4
1728538930000|2024-10-10 05:42:10|323.11|321.11|323.13|321.13|323.13|321.13|323.11|321.11|3
1728538940000|2024-10-10 05:42:20|323.15|321.15|323.17|321.17|323.19|321.19|323.13|321.13|7
1728538950000|2024-10-10 05:42:30|323.16|321.16|323.15|321.15|323.16|321.16|323.15|321.15|2
1728538960000|2024-10-10 05:42:40|323.13|321.13|323.11|321.11|323.15|321.15|323.11|321.11|4
1728538970000|2024-10-10 05:42:50|323.1|321.1|323.12|321.12|323.14|321.14|323.1|321.1|4
1728538980000|2024-10-10 05:43:00|323.11|321.11|323.1|321.1|323.12|321.12|323.08|321.08|8
1728538990000|2024-10-10 05:43:10|323.12|321.12|323.11|321.11|323.12|321.12|323.1|321.1|9
1728539000000|2024-10-10 05:43:20|323.12|321.12|323.17|321.17|323.18|321.18|323.11|321.11|5
1728539010000|2024-10-10 05:43:30|323.16|321.16|323.17|321.17|323.17|321.17|323.16|321.16|2
1728539040000|2024-10-10 05:44:00|323.16|321.16|323.16|321.16|323.16|321.16|323.16|321.16|1
1728539050000|2024-10-10 05:44:10|323.17|321.17|323.21|321.21|323.21|321.21|323.17|321.17|3
1728539060000|2024-10-10 05:44:20|323.2|321.2|323.21|321.21|323.21|321.21|323.2|321.2|4
1728539070000|2024-10-10 05:44:30|323.22|321.22|323.21|321.21|323.22|321.22|323.21|321.21|2
1728539080000|2024-10-10 05:44:40|323.22|321.22|323.21|321.21|323.22|321.22|323.21|321.21|4
1728539090000|2024-10-10 05:44:50|323.2|321.2|323.19|321.19|323.2|321.2|323.18|321.18|4
1728539100000|2024-10-10 05:45:00|323.2|321.2|323.19|321.19|323.22|321.22|323.19|321.19|5
1728539110000|2024-10-10 05:45:10|323.18|321.18|323.18|321.18|323.18|321.18|323.18|321.18|1
1728539120000|2024-10-10 05:45:20|323.2|321.2|323.33|321.33|323.33|321.33|323.18|321.18|14
1728539130000|2024-10-10 05:45:30|323.32|321.32|323.32|321.32|323.32|321.32|323.31|321.31|3
1728539140000|2024-10-10 05:45:40|323.31|321.31|323.31|321.31|323.32|321.32|323.31|321.31|3
1728539150000|2024-10-10 05:45:50|323.32|321.32|323.34|321.34|323.35|321.35|323.32|321.32|7
1728539160000|2024-10-10 05:46:00|323.33|321.33|323.39|321.39|323.43|321.43|323.3|321.3|13
1728539170000|2024-10-10 05:46:10|323.4|321.4|323.41|321.41|323.41|321.41|323.39|321.39|6
1728539180000|2024-10-10 05:46:20|323.42|321.42|323.4|321.4|323.43|321.43|323.39|321.39|7
1728539190000|2024-10-10 05:46:30|323.39|321.39|323.39|321.39|323.41|321.41|323.39|321.39|7
1728539200000|2024-10-10 05:46:40|323.4|321.4|323.39|321.39|323.4|321.4|323.39|321.39|4
1728539210000|2024-10-10 05:46:50|323.4|321.4|323.39|321.39|323.4|321.4|323.39|321.39|2
1728539220000|2024-10-10 05:47:00|323.4|321.4|323.41|321.41|323.42|321.42|323.4|321.4|6
1728539230000|2024-10-10 05:47:10|323.42|321.42|323.41|321.41|323.42|321.42|323.41|321.41|2
1728539260000|2024-10-10 05:47:40|323.42|321.42|323.46|321.46|323.46|321.46|323.42|321.42|3
1728539390000|2024-10-10 05:49:50|323.88|321.88|323.88|321.88|323.89|321.89|323.88|321.88|7
1728539400000|2024-10-10 05:50:00|323.86|321.86|323.88|321.88|323.88|321.88|323.82|321.82|9
1728539410000|2024-10-10 05:50:10|323.87|321.87|323.96|321.96|323.97|321.97|323.87|321.87|15
1728539420000|2024-10-10 05:50:20|323.93|321.93|323.85|321.85|323.93|321.93|323.85|321.85|4
1728539430000|2024-10-10 05:50:30|323.83|321.83|323.84|321.84|323.84|321.84|323.75|321.75|15
1728539440000|2024-10-10 05:50:40|323.86|321.86|323.97|321.97|323.97|321.97|323.86|321.86|14
1728539450000|2024-10-10 05:50:50|323.98|321.98|324.06|322.06|324.08|322.08|323.97|321.97|19
1728539460000|2024-10-10 05:51:00|324.08|322.08|324.02|322.02|324.22|322.22|324.02|322.02|16
1728539470000|2024-10-10 05:51:10|324.01|322.01|323.91|321.91|324.01|322.01|323.83|321.83|20
1728539480000|2024-10-10 05:51:20|323.92|321.92|323.82|321.82|323.93|321.93|323.81|321.81|12
1728539490000|2024-10-10 05:51:30|323.87|321.87|323.93|321.93|323.99|321.99|323.87|321.87|12
1728539500000|2024-10-10 05:51:40|323.91|321.91|323.9|321.9|323.91|321.91|323.9|321.9|2
1728539510000|2024-10-10 05:51:50|323.89|321.89|323.92|321.92|323.93|321.93|323.85|321.85|16
1728539520000|2024-10-10 05:52:00|323.93|321.93|324.19|322.19|324.19|322.19|323.92|321.92|20
1728539530000|2024-10-10 05:52:10|324.21|322.21|324.2|322.2|324.25|322.25|324.18|322.18|12
1728539540000|2024-10-10 05:52:20|324.22|322.22|324.19|322.19|324.22|322.22|324.19|322.19|8
1728539550000|2024-10-10 05:52:30|324.21|322.21|324.21|322.21|324.23|322.23|324.16|322.16|15
1728539560000|2024-10-10 05:52:40|324.22|322.22|324.22|322.22|324.27|322.27|324.2|322.2|11
1728539570000|2024-10-10 05:52:50|324.23|322.23|324.19|322.19|324.23|322.23|324.19|322.19|5
1728539580000|2024-10-10 05:53:00|324.18|322.18|324.2|322.2|324.22|322.22|324.17|322.17|9
1728539590000|2024-10-10 05:53:10|324.22|322.22|324.23|322.23|324.23|322.23|324.12|322.12|15
1728539600000|2024-10-10 05:53:20|324.22|322.22|324.18|322.18|324.22|322.22|324.18|322.18|4
1728539610000|2024-10-10 05:53:30|324.16|322.16|324.14|322.14|324.16|322.16|324.11|322.11|4
1728539620000|2024-10-10 05:53:40|324.13|322.13|324.08|322.08|324.13|322.13|324.07|322.07|18
1728539630000|2024-10-10 05:53:50|324.09|322.09|324.08|322.08|324.1|322.1|324.08|322.08|4
1728539640000|2024-10-10 05:54:00|324.09|322.09|324.17|322.17|324.18|322.18|324.08|322.08|14
1728539650000|2024-10-10 05:54:10|324.18|322.18|323.94|321.94|324.18|322.18|323.94|321.94|8
1728539670000|2024-10-10 05:54:30|323.95|321.95|323.95|321.95|323.95|321.95|323.95|321.95|1
1728539680000|2024-10-10 05:54:40|323.96|321.96|323.96|321.96|323.96|321.96|323.95|321.95|5
1728539690000|2024-10-10 05:54:50|323.95|321.95|324.03|322.03|324.03|322.03|323.94|321.94|12
1728539700000|2024-10-10 05:55:00|324.02|322.02|323.94|321.94|324.02|322.02|323.94|321.94|8
1728539710000|2024-10-10 05:55:10|323.95|321.95|323.93|321.93|323.95|321.95|323.93|321.93|3
1728539720000|2024-10-10 05:55:20|323.91|321.91|323.91|321.91|323.94|321.94|323.88|321.88|4
1728539730000|2024-10-10 05:55:30|323.84|321.84|323.81|321.81|323.84|321.84|323.78|321.78|6
1728539740000|2024-10-10 05:55:40|323.82|321.82|323.84|321.84|323.84|321.84|323.81|321.81|6
1728539750000|2024-10-10 05:55:50|323.83|321.83|323.74|321.74|323.83|321.83|323.74|321.74|5
1728539760000|2024-10-10 05:56:00|323.72|321.72|323.74|321.74|323.74|321.74|323.72|321.72|2
1728539770000|2024-10-10 05:56:10|323.71|321.71|323.74|321.74|323.74|321.74|323.69|321.69|3
1728539780000|2024-10-10 05:56:20|323.73|321.73|323.69|321.69|323.74|321.74|323.69|321.69|4
1728539790000|2024-10-10 05:56:30|323.67|321.67|323.68|321.68|323.68|321.68|323.64|321.64|3
1728539800000|2024-10-10 05:56:40|323.66|321.66|323.63|321.63|323.66|321.66|323.63|321.63|2
1728539810000|2024-10-10 05:56:50|323.66|321.66|323.7|321.7|323.7|321.7|323.66|321.66|2
1728539820000|2024-10-10 05:57:00|323.68|321.68|323.68|321.68|323.68|321.68|323.68|321.68|1
1728539830000|2024-10-10 05:57:10|323.71|321.71|323.69|321.69|323.71|321.71|323.69|321.69|2
1728539850000|2024-10-10 05:57:30|323.74|321.74|323.67|321.67|323.74|321.74|323.67|321.67|2
1728539860000|2024-10-10 05:57:40|323.7|321.7|323.7|321.7|323.7|321.7|323.7|321.7|1
1728539870000|2024-10-10 05:57:50|323.67|321.67|323.67|321.67|323.67|321.67|323.67|321.67|1
1728539880000|2024-10-10 05:58:00|323.65|321.65|323.65|321.65|323.65|321.65|323.65|321.65|1
1728539890000|2024-10-10 05:58:10|323.67|321.67|323.65|321.65|323.67|321.67|323.65|321.65|2
1728539900000|2024-10-10 05:58:20|323.68|321.68|323.68|321.68|323.68|321.68|323.68|321.68|1
1728539910000|2024-10-10 05:58:30|323.72|321.72|323.69|321.69|323.72|321.72|323.66|321.66|3
1728539920000|2024-10-10 05:58:40|323.72|321.72|323.75|321.75|323.75|321.75|323.72|321.72|2
1728539930000|2024-10-10 05:58:50|323.74|321.74|323.74|321.74|323.75|321.75|323.74|321.74|5
1728539940000|2024-10-10 05:59:00|323.72|321.72|323.66|321.66|323.73|321.73|323.66|321.66|6
1728539950000|2024-10-10 05:59:10|323.65|321.65|323.67|321.67|323.72|321.72|323.65|321.65|17
1728539960000|2024-10-10 05:59:20|323.68|321.68|323.69|321.69|323.69|321.69|323.67|321.67|4
1728539970000|2024-10-10 05:59:30|323.7|321.7|323.71|321.71|323.72|321.72|323.7|321.7|4
1728539980000|2024-10-10 05:59:40|323.75|321.75|323.72|321.72|323.79|321.79|323.72|321.72|10
1728539990000|2024-10-10 05:59:50|323.71|321.71|323.73|321.73|323.74|321.74|323.68|321.68|10
1728540000000|2024-10-10 06:00:00|323.74|321.74|323.77|321.77|323.79|321.79|323.74|321.74|12
1728540010000|2024-10-10 06:00:10|323.76|321.76|323.91|321.91|323.91|321.91|323.76|321.76|9
1728540020000|2024-10-10 06:00:20|323.92|321.92|323.82|321.82|323.92|321.92|323.82|321.82|10
1728540030000|2024-10-10 06:00:30|323.81|321.81|323.75|321.75|323.81|321.81|323.75|321.75|8
1728540040000|2024-10-10 06:00:40|323.76|321.76|323.7|321.7|323.76|321.76|323.69|321.69|8
1728540050000|2024-10-10 06:00:50|323.69|321.69|323.65|321.65|323.69|321.69|323.63|321.63|6
1728540060000|2024-10-10 06:01:00|323.67|321.67|323.76|321.76|323.79|321.79|323.67|321.67|12
1728540070000|2024-10-10 06:01:10|323.75|321.75|323.6|321.6|323.77|321.77|323.6|321.6|15
1728540080000|2024-10-10 06:01:20|323.58|321.58|323.56|321.56|323.58|321.58|323.55|321.55|12
1728540090000|2024-10-10 06:01:30|323.55|321.55|323.48|321.48|323.55|321.55|323.46|321.46|10
1728540100000|2024-10-10 06:01:40|323.49|321.49|323.49|321.49|323.53|321.53|323.49|321.49|13
1728540110000|2024-10-10 06:01:50|323.48|321.48|323.49|321.49|323.52|321.52|323.48|321.48|12
1728540120000|2024-10-10 06:02:00|323.48|321.48|323.53|321.53|323.57|321.57|323.48|321.48|14
1728540130000|2024-10-10 06:02:10|323.52|321.52|323.63|321.63|323.64|321.64|323.51|321.51|18
1728540140000|2024-10-10 06:02:20|323.65|321.65|323.66|321.66|323.68|321.68|323.63|321.63|12
1728540150000|2024-10-10 06:02:30|323.65|321.65|323.61|321.61|323.66|321.66|323.6|321.6|10
1728540160000|2024-10-10 06:02:40|323.62|321.62|323.68|321.68|323.68|321.68|323.62|321.62|11
1728540170000|2024-10-10 06:02:50|323.67|321.67|323.6|321.6|323.68|321.68|323.6|321.6|8
1728540180000|2024-10-10 06:03:00|323.59|321.59|323.58|321.58|323.59|321.59|323.58|321.58|10
1728540190000|2024-10-10 06:03:10|323.59|321.59|323.53|321.53|323.59|321.59|323.53|321.53|13
1728540200000|2024-10-10 06:03:20|323.52|321.52|323.49|321.49|323.53|321.53|323.49|321.49|8
1728540210000|2024-10-10 06:03:30|323.48|321.48|323.48|321.48|323.48|321.48|323.48|321.48|1
1728540220000|2024-10-10 06:03:40|323.47|321.47|323.42|321.42|323.47|321.47|323.42|321.42|4
1728540230000|2024-10-10 06:03:50|323.41|321.41|323.42|321.42|323.43|321.43|323.41|321.41|6
1728540240000|2024-10-10 06:04:00|323.43|321.43|323.43|321.43|323.43|321.43|323.3|321.3|13
1728540250000|2024-10-10 06:04:10|323.42|321.42|323.44|321.44|323.44|321.44|323.4|321.4|14
1728540260000|2024-10-10 06:04:20|323.43|321.43|323.41|321.41|323.44|321.44|323.41|321.41|11
1728540270000|2024-10-10 06:04:30|323.42|321.42|323.38|321.38|323.42|321.42|323.37|321.37|8
1728540280000|2024-10-10 06:04:40|323.37|321.37|323.39|321.39|323.4|321.4|323.35|321.35|7
1728540290000|2024-10-10 06:04:50|323.4|321.4|323.45|321.45|323.46|321.46|323.4|321.4|6
1728540300000|2024-10-10 06:05:00|323.42|321.42|323.41|321.41|323.42|321.42|323.34|321.34|16
1728540310000|2024-10-10 06:05:10|323.42|321.42|323.42|321.42|323.43|321.43|323.42|321.42|3
1728540320000|2024-10-10 06:05:20|323.41|321.41|323.4|321.4|323.44|321.44|323.4|321.4|9
1728540330000|2024-10-10 06:05:30|323.39|321.39|323.37|321.37|323.39|321.39|323.36|321.36|4
1728540340000|2024-10-10 06:05:40|323.36|321.36|323.38|321.38|323.39|321.39|323.36|321.36|6
1728540350000|2024-10-10 06:05:50|323.39|321.39|323.39|321.39|323.44|321.44|323.38|321.38|16
1728540360000|2024-10-10 06:06:00|323.37|321.37|323.22|321.22|323.37|321.37|323.21|321.21|11
1728540370000|2024-10-10 06:06:10|323.24|321.24|323.21|321.21|323.24|321.24|323.21|321.21|3
1728540380000|2024-10-10 06:06:20|323.22|321.22|323.16|321.16|323.22|321.22|323.16|321.16|9
1728540390000|2024-10-10 06:06:30|323.19|321.19|323.23|321.23|323.23|321.23|323.19|321.19|7
1728540400000|2024-10-10 06:06:40|323.22|321.22|323.24|321.24|323.24|321.24|323.22|321.22|7
1728540410000|2024-10-10 06:06:50|323.25|321.25|323.29|321.29|323.29|321.29|323.25|321.25|8
1728540420000|2024-10-10 06:07:00|323.28|321.28|323.42|321.42|323.43|321.43|323.28|321.28|15
1728540430000|2024-10-10 06:07:10|323.41|321.41|323.45|321.45|323.52|321.52|323.41|321.41|14
1728540440000|2024-10-10 06:07:20|323.44|321.44|323.5|321.5|323.51|321.51|323.41|321.41|13
1728540450000|2024-10-10 06:07:30|323.51|321.51|323.47|321.47|323.51|321.51|323.47|321.47|12
1728540460000|2024-10-10 06:07:40|323.48|321.48|323.49|321.49|323.49|321.49|323.47|321.47|10
1728540470000|2024-10-10 06:07:50|323.48|321.48|323.62|321.62|323.62|321.62|323.47|321.47|14
1728540480000|2024-10-10 06:08:00|323.63|321.63|323.66|321.66|323.66|321.66|323.62|321.62|8
1728540490000|2024-10-10 06:08:10|323.65|321.65|323.64|321.64|323.65|321.65|323.63|321.63|4
1728540500000|2024-10-10 06:08:20|323.65|321.65|323.63|321.63|323.65|321.65|323.63|321.63|5
1728540510000|2024-10-10 06:08:30|323.64|321.64|323.7|321.7|323.73|321.73|323.64|321.64|10
1728540520000|2024-10-10 06:08:40|323.69|321.69|323.69|321.69|323.69|321.69|323.68|321.68|3
1728540530000|2024-10-10 06:08:50|323.7|321.7|323.71|321.71|323.72|321.72|323.7|321.7|4
1728540540000|2024-10-10 06:09:00|323.72|321.72|323.72|321.72|323.72|321.72|323.72|321.72|1
1728540550000|2024-10-10 06:09:10|323.73|321.73|323.76|321.76|323.8|321.8|323.73|321.73|13
1728540560000|2024-10-10 06:09:20|323.77|321.77|323.8|321.8|323.8|321.8|323.75|321.75|5
1728540570000|2024-10-10 06:09:30|323.81|321.81|323.81|321.81|323.81|321.81|323.8|321.8|3
1728540580000|2024-10-10 06:09:40|323.8|321.8|323.77|321.77|323.8|321.8|323.76|321.76|5
1728540590000|2024-10-10 06:09:50|323.79|321.79|323.81|321.81|323.81|321.81|323.79|321.79|2
1728540600000|2024-10-10 06:10:00|323.8|321.8|323.75|321.75|323.8|321.8|323.73|321.73|11
1728540610000|2024-10-10 06:10:10|323.76|321.76|323.81|321.81|323.82|321.82|323.76|321.76|6
1728540620000|2024-10-10 06:10:20|323.78|321.78|323.79|321.79|323.81|321.81|323.78|321.78|8
1728540630000|2024-10-10 06:10:30|323.8|321.8|323.81|321.81|323.82|321.82|323.79|321.79|8
1728540640000|2024-10-10 06:10:40|323.79|321.79|323.74|321.74|323.79|321.79|323.74|321.74|7
1728540650000|2024-10-10 06:10:50|323.75|321.75|323.73|321.73|323.75|321.75|323.71|321.71|6
1728540660000|2024-10-10 06:11:00|323.74|321.74|323.85|321.85|323.94|321.94|323.73|321.73|13
1728540670000|2024-10-10 06:11:10|323.86|321.86|323.89|321.89|323.91|321.91|323.86|321.86|8
1728540680000|2024-10-10 06:11:20|323.88|321.88|323.86|321.86|323.88|321.88|323.84|321.84|6
1728540690000|2024-10-10 06:11:30|323.87|321.87|323.86|321.86|323.87|321.87|323.84|321.84|9
1728540700000|2024-10-10 06:11:40|323.88|321.88|323.89|321.89|323.89|321.89|323.87|321.87|5
1728540710000|2024-10-10 06:11:50|323.9|321.9|323.9|321.9|323.9|321.9|323.9|321.9|1
1728540730000|2024-10-10 06:12:10|323.88|321.88|323.9|321.9|323.9|321.9|323.88|321.88|5
1728540740000|2024-10-10 06:12:20|323.88|321.88|323.86|321.86|323.89|321.89|323.83|321.83|6
1728540750000|2024-10-10 06:12:30|323.87|321.87|323.84|321.84|323.88|321.88|323.84|321.84|3
1728540760000|2024-10-10 06:12:40|323.85|321.85|323.88|321.88|323.88|321.88|323.85|321.85|3
1728540770000|2024-10-10 06:12:50|323.89|321.89|323.9|321.9|323.9|321.9|323.89|321.89|4
1728540780000|2024-10-10 06:13:00|323.91|321.91|323.91|321.91|323.92|321.92|323.91|321.91|5
1728540790000|2024-10-10 06:13:10|323.92|321.92|323.92|321.92|323.93|321.93|323.92|321.92|5
1728540800000|2024-10-10 06:13:20|323.91|321.91|323.9|321.9|323.91|321.91|323.9|321.9|2
1728540810000|2024-10-10 06:13:30|323.88|321.88|323.87|321.87|323.89|321.89|323.85|321.85|6
1728540820000|2024-10-10 06:13:40|323.86|321.86|323.86|321.86|323.87|321.87|323.84|321.84|6
1728540830000|2024-10-10 06:13:50|323.87|321.87|323.83|321.83|323.87|321.87|323.83|321.83|3
1728540840000|2024-10-10 06:14:00|323.85|321.85|323.79|321.79|323.85|321.85|323.79|321.79|7
1728540850000|2024-10-10 06:14:10|323.8|321.8|323.64|321.64|323.8|321.8|323.63|321.63|11
1728540860000|2024-10-10 06:14:20|323.65|321.65|323.66|321.66|323.67|321.67|323.64|321.64|9
1728540870000|2024-10-10 06:14:30|323.65|321.65|323.66|321.66|323.66|321.66|323.65|321.65|2
1728540880000|2024-10-10 06:14:40|323.65|321.65|323.7|321.7|323.7|321.7|323.65|321.65|5
1728540890000|2024-10-10 06:14:50|323.74|321.74|323.73|321.73|323.74|321.74|323.73|321.73|4
1728540900000|2024-10-10 06:15:00|323.72|321.72|323.75|321.75|323.79|321.79|323.68|321.68|17
1728540910000|2024-10-10 06:15:10|323.77|321.77|323.75|321.75|323.78|321.78|323.75|321.75|3
1728540920000|2024-10-10 06:15:20|323.8|321.8|323.81|321.81|323.82|321.82|323.78|321.78|8
1728540930000|2024-10-10 06:15:30|323.82|321.82|323.86|321.86|323.86|321.86|323.8|321.8|9
1728540940000|2024-10-10 06:15:40|323.87|321.87|323.88|321.88|323.94|321.94|323.85|321.85|19
1728540950000|2024-10-10 06:15:50|323.87|321.87|323.86|321.86|323.89|321.89|323.86|321.86|5
1728540960000|2024-10-10 06:16:00|323.87|321.87|323.91|321.91|323.91|321.91|323.87|321.87|5
1728540970000|2024-10-10 06:16:10|323.92|321.92|323.99|321.99|323.99|321.99|323.91|321.91|8
1728540980000|2024-10-10 06:16:20|324.01|322.01|324.01|322.01|324.01|322.01|324|322|11
1728540990000|2024-10-10 06:16:30|324|322|323.95|321.95|324.02|322.02|323.95|321.95|12
1728541000000|2024-10-10 06:16:40|323.96|321.96|323.96|321.96|323.96|321.96|323.95|321.95|5
1728541010000|2024-10-10 06:16:50|323.95|321.95|323.96|321.96|323.96|321.96|323.95|321.95|4
1728541030000|2024-10-10 06:17:10|323.99|321.99|324.14|322.14|324.17|322.17|323.99|321.99|17
1728541040000|2024-10-10 06:17:20|324.12|322.12|324.22|322.22|324.24|322.24|324.09|322.09|21
1728541050000|2024-10-10 06:17:30|324.21|322.21|324.17|322.17|324.22|322.22|324.15|322.15|14
1728541060000|2024-10-10 06:17:40|324.18|322.18|324.2|322.2|324.2|322.2|324.17|322.17|12
1728541070000|2024-10-10 06:17:50|324.19|322.19|324.13|322.13|324.2|322.2|324.13|322.13|12
1728541080000|2024-10-10 06:18:00|324.12|322.12|323.99|321.99|324.12|322.12|323.97|321.97|11
1728541090000|2024-10-10 06:18:10|324|322|323.9|321.9|324|322|323.88|321.88|13
1728541100000|2024-10-10 06:18:20|323.91|321.91|323.94|321.94|323.95|321.95|323.91|321.91|13
1728541110000|2024-10-10 06:18:30|323.93|321.93|323.87|321.87|323.93|321.93|323.87|321.87|6
1728541120000|2024-10-10 06:18:40|323.88|321.88|323.91|321.91|323.91|321.91|323.87|321.87|4
1728541130000|2024-10-10 06:18:50|323.89|321.89|323.93|321.93|323.93|321.93|323.89|321.89|4
1728541140000|2024-10-10 06:19:00|323.96|321.96|323.98|321.98|323.98|321.98|323.96|321.96|7
1728541150000|2024-10-10 06:19:10|323.97|321.97|324|322|324|322|323.97|321.97|12
1728541160000|2024-10-10 06:19:20|324.04|322.04|324.07|322.07|324.09|322.09|324.04|322.04|5
1728541170000|2024-10-10 06:19:30|324.06|322.06|324.01|322.01|324.06|322.06|323.98|321.98|15
1728541180000|2024-10-10 06:19:40|324|322|324.01|322.01|324.01|322.01|324|322|6
1728541190000|2024-10-10 06:19:50|324|322|323.88|321.88|324|322|323.88|321.88|10
1728541200000|2024-10-10 06:20:00|323.89|321.89|323.86|321.86|323.9|321.9|323.86|321.86|14
1728541210000|2024-10-10 06:20:10|323.87|321.87|323.87|321.87|323.91|321.91|323.87|321.87|10
1728541220000|2024-10-10 06:20:20|323.85|321.85|323.78|321.78|323.87|321.87|323.78|321.78|9
1728541230000|2024-10-10 06:20:30|323.75|321.75|323.74|321.74|323.76|321.76|323.7|321.7|15
1728541240000|2024-10-10 06:20:40|323.73|321.73|323.71|321.71|323.75|321.75|323.68|321.68|13
1728541250000|2024-10-10 06:20:50|323.67|321.67|323.79|321.79|323.8|321.8|323.67|321.67|9
1728541260000|2024-10-10 06:21:00|323.78|321.78|323.79|321.79|323.79|321.79|323.76|321.76|9
1728541270000|2024-10-10 06:21:10|323.78|321.78|323.79|321.79|323.79|321.79|323.77|321.77|6
1728541280000|2024-10-10 06:21:20|323.78|321.78|323.72|321.72|323.79|321.79|323.66|321.66|18
1728541290000|2024-10-10 06:21:30|323.7|321.7|323.72|321.72|323.76|321.76|323.7|321.7|8
1728541300000|2024-10-10 06:21:40|323.73|321.73|323.68|321.68|323.73|321.73|323.68|321.68|7
1728541310000|2024-10-10 06:21:50|323.66|321.66|323.64|321.64|323.66|321.66|323.64|321.64|7
1728541320000|2024-10-10 06:22:00|323.65|321.65|323.73|321.73|323.76|321.76|323.65|321.65|13
1728541330000|2024-10-10 06:22:10|323.74|321.74|323.75|321.75|323.75|321.75|323.74|321.74|2
1728541340000|2024-10-10 06:22:20|323.74|321.74|323.75|321.75|323.75|321.75|323.74|321.74|10
1728541350000|2024-10-10 06:22:30|323.74|321.74|323.74|321.74|323.75|321.75|323.74|321.74|5
1728541360000|2024-10-10 06:22:40|323.75|321.75|323.66|321.66|323.75|321.75|323.66|321.66|10
1728541370000|2024-10-10 06:22:50|323.65|321.65|323.68|321.68|323.68|321.68|323.65|321.65|11
1728541380000|2024-10-10 06:23:00|323.67|321.67|323.71|321.71|323.73|321.73|323.67|321.67|9
1728541390000|2024-10-10 06:23:10|323.72|321.72|323.72|321.72|323.72|321.72|323.71|321.71|5
1728541400000|2024-10-10 06:23:20|323.73|321.73|323.72|321.72|323.73|321.73|323.72|321.72|2
1728541410000|2024-10-10 06:23:30|323.71|321.71|323.8|321.8|323.81|321.81|323.68|321.68|10
1728541420000|2024-10-10 06:23:40|323.79|321.79|323.78|321.78|323.79|321.79|323.75|321.75|10
1728541430000|2024-10-10 06:23:50|323.77|321.77|323.79|321.79|323.79|321.79|323.73|321.73|6
1728541440000|2024-10-10 06:24:00|323.78|321.78|323.75|321.75|323.81|321.81|323.75|321.75|8
1728541450000|2024-10-10 06:24:10|323.74|321.74|323.74|321.74|323.75|321.75|323.74|321.74|5
1728541470000|2024-10-10 06:24:30|323.73|321.73|323.74|321.74|323.74|321.74|323.73|321.73|4
1728541480000|2024-10-10 06:24:40|323.73|321.73|323.72|321.72|323.74|321.74|323.71|321.71|6
1728541490000|2024-10-10 06:24:50|323.73|321.73|323.74|321.74|323.74|321.74|323.72|321.72|4
1728541510000|2024-10-10 06:25:10|323.75|321.75|323.75|321.75|323.75|321.75|323.73|321.73|4
1728541520000|2024-10-10 06:25:20|323.74|321.74|323.75|321.75|323.75|321.75|323.74|321.74|6
1728541530000|2024-10-10 06:25:30|323.76|321.76|323.76|321.76|323.76|321.76|323.76|321.76|1
1728541540000|2024-10-10 06:25:40|323.75|321.75|323.75|321.75|323.76|321.76|323.75|321.75|7
1728541550000|2024-10-10 06:25:50|323.76|321.76|323.81|321.81|323.83|321.83|323.76|321.76|6
1728541560000|2024-10-10 06:26:00|323.82|321.82|323.8|321.8|323.82|321.82|323.8|321.8|5
1728541570000|2024-10-10 06:26:10|323.81|321.81|323.82|321.82|323.83|321.83|323.81|321.81|3
1728541580000|2024-10-10 06:26:20|323.81|321.81|323.82|321.82|323.83|321.83|323.81|321.81|4
1728541590000|2024-10-10 06:26:30|323.8|321.8|323.73|321.73|323.8|321.8|323.73|321.73|5
1728541600000|2024-10-10 06:26:40|323.71|321.71|323.66|321.66|323.71|321.71|323.6|321.6|11
1728541610000|2024-10-10 06:26:50|323.67|321.67|323.69|321.69|323.69|321.69|323.65|321.65|13
1728541620000|2024-10-10 06:27:00|323.76|321.76|323.76|321.76|323.77|321.77|323.76|321.76|5
1728541630000|2024-10-10 06:27:10|323.77|321.77|323.85|321.85|323.86|321.86|323.76|321.76|14
1728541640000|2024-10-10 06:27:20|323.86|321.86|323.75|321.75|323.86|321.86|323.74|321.74|13
1728541650000|2024-10-10 06:27:30|323.74|321.74|323.71|321.71|323.75|321.75|323.69|321.69|8
1728541660000|2024-10-10 06:27:40|323.75|321.75|323.72|321.72|323.76|321.76|323.71|321.71|12
1728541670000|2024-10-10 06:27:50|323.71|321.71|323.69|321.69|323.71|321.71|323.69|321.69|3
1728541680000|2024-10-10 06:28:00|323.68|321.68|323.72|321.72|323.74|321.74|323.68|321.68|10
1728541690000|2024-10-10 06:28:10|323.7|321.7|323.69|321.69|323.7|321.7|323.69|321.69|4
1728541700000|2024-10-10 06:28:20|323.68|321.68|323.69|321.69|323.69|321.69|323.68|321.68|2
1728541710000|2024-10-10 06:28:30|323.7|321.7|323.69|321.69|323.7|321.7|323.69|321.69|6
1728541730000|2024-10-10 06:28:50|323.7|321.7|323.66|321.66|323.7|321.7|323.66|321.66|3
1728541740000|2024-10-10 06:29:00|323.67|321.67|323.69|321.69|323.71|321.71|323.67|321.67|11
1728541750000|2024-10-10 06:29:10|323.7|321.7|323.7|321.7|323.7|321.7|323.7|321.7|1
1728541760000|2024-10-10 06:29:20|323.72|321.72|323.72|321.72|323.73|321.73|323.72|321.72|3
1728541770000|2024-10-10 06:29:30|323.71|321.71|323.7|321.7|323.71|321.71|323.7|321.7|2
1728541780000|2024-10-10 06:29:40|323.71|321.71|323.72|321.72|323.73|321.73|323.7|321.7|11
1728541790000|2024-10-10 06:29:50|323.71|321.71|323.72|321.72|323.72|321.72|323.71|321.71|6
1728541800000|2024-10-10 06:30:00|323.73|321.73|323.65|321.65|323.73|321.73|323.56|321.56|14
1728541810000|2024-10-10 06:30:10|323.66|321.66|323.71|321.71|323.71|321.71|323.66|321.66|6
1728541820000|2024-10-10 06:30:20|323.69|321.69|323.64|321.64|323.69|321.69|323.64|321.64|12
1728541840000|2024-10-10 06:30:40|323.67|321.67|323.75|321.75|323.75|321.75|323.67|321.67|11
1728541850000|2024-10-10 06:30:50|323.74|321.74|323.77|321.77|323.77|321.77|323.74|321.74|8
1728541860000|2024-10-10 06:31:00|323.78|321.78|323.7|321.7|323.78|321.78|323.7|321.7|15
1728541870000|2024-10-10 06:31:10|323.71|321.71|323.69|321.69|323.71|321.71|323.69|321.69|9
1728541880000|2024-10-10 06:31:20|323.68|321.68|323.74|321.74|323.76|321.76|323.66|321.66|13
1728541890000|2024-10-10 06:31:30|323.73|321.73|323.74|321.74|323.75|321.75|323.73|321.73|8
1728541900000|2024-10-10 06:31:40|323.75|321.75|323.75|321.75|323.75|321.75|323.74|321.74|3
1728541910000|2024-10-10 06:31:50|323.82|321.82|323.84|321.84|323.84|321.84|323.82|321.82|2
1728541920000|2024-10-10 06:32:00|323.86|321.86|323.85|321.85|323.87|321.87|323.85|321.85|7
1728541930000|2024-10-10 06:32:10|323.86|321.86|323.93|321.93|323.94|321.94|323.85|321.85|10
1728541940000|2024-10-10 06:32:20|323.92|321.92|323.93|321.93|323.93|321.93|323.92|321.92|6
1728541950000|2024-10-10 06:32:30|323.94|321.94|323.94|321.94|324.01|322.01|323.94|321.94|8
1728541960000|2024-10-10 06:32:40|323.95|321.95|323.95|321.95|323.96|321.96|323.95|321.95|3
1728541970000|2024-10-10 06:32:50|323.94|321.94|323.92|321.92|323.94|321.94|323.89|321.89|4
1728541980000|2024-10-10 06:33:00|323.89|321.89|323.96|321.96|323.97|321.97|323.88|321.88|10
1728541990000|2024-10-10 06:33:10|323.97|321.97|323.98|321.98|323.98|321.98|323.97|321.97|8
1728542000000|2024-10-10 06:33:20|323.99|321.99|324.07|322.07|324.11|322.11|323.99|321.99|15
1728542010000|2024-10-10 06:33:30|324.06|322.06|324.05|322.05|324.06|322.06|324.03|322.03|13
1728542020000|2024-10-10 06:33:40|324.06|322.06|324.06|322.06|324.06|322.06|324.05|322.05|5
1728542030000|2024-10-10 06:33:50|324.07|322.07|324.11|322.11|324.11|322.11|324.07|322.07|7
1728542040000|2024-10-10 06:34:00|324.12|322.12|324.39|322.39|324.41|322.41|324.12|322.12|15
1728542050000|2024-10-10 06:34:10|324.37|322.37|324.35|322.35|324.37|322.37|324.33|322.33|18
1728542060000|2024-10-10 06:34:20|324.34|322.34|324.34|322.34|324.35|322.35|324.33|322.33|9
1728542070000|2024-10-10 06:34:30|324.38|322.38|324.46|322.46|324.46|322.46|324.38|322.38|8
1728542080000|2024-10-10 06:34:40|324.47|322.47|324.39|322.39|324.47|322.47|324.36|322.36|12
1728542090000|2024-10-10 06:34:50|324.38|322.38|324.41|322.41|324.41|322.41|324.38|322.38|6
1728542100000|2024-10-10 06:35:00|324.42|322.42|324.4|322.4|324.45|322.45|324.4|322.4|15
1728542110000|2024-10-10 06:35:10|324.41|322.41|324.4|322.4|324.41|322.41|324.4|322.4|4
1728542120000|2024-10-10 06:35:20|324.38|322.38|324.4|322.4|324.42|322.42|324.38|322.38|4
1728542130000|2024-10-10 06:35:30|324.39|322.39|324.4|322.4|324.41|322.41|324.39|322.39|7
1728542140000|2024-10-10 06:35:40|324.41|322.41|324.42|322.42|324.43|322.43|324.41|322.41|10
1728542150000|2024-10-10 06:35:50|324.41|322.41|324.42|322.42|324.42|322.42|324.41|322.41|8
1728542160000|2024-10-10 06:36:00|324.43|322.43|324.43|322.43|324.47|322.47|324.43|322.43|14
1728542170000|2024-10-10 06:36:10|324.44|322.44|324.39|322.39|324.44|322.44|324.39|322.39|7
1728542190000|2024-10-10 06:36:30|324.4|322.4|324.41|322.41|324.41|322.41|324.4|322.4|2
1728542200000|2024-10-10 06:36:40|324.43|322.43|324.43|322.43|324.44|322.44|324.42|322.42|7
1728542210000|2024-10-10 06:36:50|324.42|322.42|324.42|322.42|324.42|322.42|324.41|322.41|3
1728542220000|2024-10-10 06:37:00|324.4|322.4|324.43|322.43|324.44|322.44|324.4|322.4|13
1728542230000|2024-10-10 06:37:10|324.44|322.44|324.45|322.45|324.45|322.45|324.44|322.44|2
1728542250000|2024-10-10 06:37:30|324.44|322.44|324.4|322.4|324.44|322.44|324.37|322.37|14
1728542260000|2024-10-10 06:37:40|324.41|322.41|324.45|322.45|324.45|322.45|324.38|322.38|11
1728542270000|2024-10-10 06:37:50|324.47|322.47|324.51|322.51|324.51|322.51|324.46|322.46|9
1728542280000|2024-10-10 06:38:00|324.5|322.5|324.57|322.57|324.58|322.58|324.48|322.48|9
1728542290000|2024-10-10 06:38:10|324.56|322.56|324.55|322.55|324.56|322.56|324.54|322.54|7
1728542300000|2024-10-10 06:38:20|324.54|322.54|324.48|322.48|324.54|322.54|324.48|322.48|4
1728542310000|2024-10-10 06:38:30|324.5|322.5|324.55|322.55|324.56|322.56|324.5|322.5|8
1728542320000|2024-10-10 06:38:40|324.53|322.53|324.47|322.47|324.53|322.53|324.47|322.47|5
1728542330000|2024-10-10 06:38:50|324.48|322.48|324.48|322.48|324.48|322.48|324.47|322.47|3
1728542350000|2024-10-10 06:39:10|324.5|322.5|324.48|322.48|324.51|322.51|324.48|322.48|4
1728542370000|2024-10-10 06:39:30|324.49|322.49|324.49|322.49|324.49|322.49|324.49|322.49|1
1728542380000|2024-10-10 06:39:40|324.5|322.5|324.55|322.55|324.55|322.55|324.5|322.5|6
1728542390000|2024-10-10 06:39:50|324.56|322.56|324.58|322.58|324.58|322.58|324.56|322.56|5
1728542400000|2024-10-10 06:40:00|324.59|322.59|324.6|322.6|324.61|322.61|324.59|322.59|4
1728542410000|2024-10-10 06:40:10|324.61|322.61|324.6|322.6|324.62|322.62|324.59|322.59|10
1728542420000|2024-10-10 06:40:20|324.59|322.59|324.58|322.58|324.59|322.59|324.58|322.58|2
1728542440000|2024-10-10 06:40:40|324.59|322.59|324.59|322.59|324.59|322.59|324.58|322.58|9
1728542450000|2024-10-10 06:40:50|324.58|322.58|324.58|322.58|324.59|322.59|324.58|322.58|5
1728542460000|2024-10-10 06:41:00|324.49|322.49|324.39|322.39|324.49|322.49|324.39|322.39|5
1728542480000|2024-10-10 06:41:20|324.42|322.42|324.43|322.43|324.43|322.43|324.42|322.42|2
1728542500000|2024-10-10 06:41:40|324.46|322.46|324.43|322.43|324.46|322.46|324.43|322.43|2
1728542510000|2024-10-10 06:41:50|324.46|322.46|324.42|322.42|324.46|322.46|324.41|322.41|4
1728542520000|2024-10-10 06:42:00|324.41|322.41|324.38|322.38|324.43|322.43|324.38|322.38|9
1728542540000|2024-10-10 06:42:20|324.42|322.42|324.38|322.38|324.42|322.42|324.38|322.38|4
1728542550000|2024-10-10 06:42:30|324.39|322.39|324.39|322.39|324.39|322.39|324.39|322.39|1
1728542560000|2024-10-10 06:42:40|324.4|322.4|324.4|322.4|324.4|322.4|324.4|322.4|1
1728542580000|2024-10-10 06:43:00|324.38|322.38|324.38|322.38|324.38|322.38|324.38|322.38|1
1728542590000|2024-10-10 06:43:10|324.4|322.4|324.32|322.32|324.4|322.4|324.32|322.32|5
1728542600000|2024-10-10 06:43:20|324.33|322.33|324.4|322.4|324.41|322.41|324.31|322.31|13
1728542610000|2024-10-10 06:43:30|324.39|322.39|324.37|322.37|324.39|322.39|324.37|322.37|5
1728542620000|2024-10-10 06:43:40|324.38|322.38|324.38|322.38|324.38|322.38|324.38|322.38|1
1728542640000|2024-10-10 06:44:00|324.35|322.35|324.38|322.38|324.38|322.38|324.35|322.35|6
1728542650000|2024-10-10 06:44:10|324.39|322.39|324.39|322.39|324.39|322.39|324.39|322.39|1
1728542670000|2024-10-10 06:44:30|324.37|322.37|324.31|322.31|324.37|322.37|324.3|322.3|3
1728542680000|2024-10-10 06:44:40|324.3|322.3|324.3|322.3|324.3|322.3|324.3|322.3|1
1728542690000|2024-10-10 06:44:50|324.31|322.31|324.3|322.3|324.31|322.31|324.3|322.3|4
1728542700000|2024-10-10 06:45:00|324.31|322.31|324.32|322.32|324.32|322.32|324.31|322.31|8
1728542710000|2024-10-10 06:45:10|324.33|322.33|324.35|322.35|324.37|322.37|324.33|322.33|12
1728542720000|2024-10-10 06:45:20|324.37|322.37|324.44|322.44|324.44|322.44|324.37|322.37|7
1728542730000|2024-10-10 06:45:30|324.43|322.43|324.44|322.44|324.45|322.45|324.43|322.43|6
1728542740000|2024-10-10 06:45:40|324.43|322.43|324.41|322.41|324.43|322.43|324.4|322.4|10
1728542750000|2024-10-10 06:45:50|324.4|322.4|324.4|322.4|324.41|322.41|324.4|322.4|5
1728542760000|2024-10-10 06:46:00|324.39|322.39|324.39|322.39|324.39|322.39|324.39|322.39|1
1728542770000|2024-10-10 06:46:10|324.4|322.4|324.45|322.45|324.48|322.48|324.39|322.39|11
1728542780000|2024-10-10 06:46:20|324.44|322.44|324.4|322.4|324.44|322.44|324.38|322.38|11
1728542790000|2024-10-10 06:46:30|324.39|322.39|324.38|322.38|324.4|322.4|324.38|322.38|16
1728542800000|2024-10-10 06:46:40|324.36|322.36|324.29|322.29|324.36|322.36|324.29|322.29|7
1728542810000|2024-10-10 06:46:50|324.28|322.28|324.27|322.27|324.28|322.28|324.25|322.25|4
1728542820000|2024-10-10 06:47:00|324.28|322.28|324.33|322.33|324.37|322.37|324.27|322.27|10
1728542830000|2024-10-10 06:47:10|324.32|322.32|324.28|322.28|324.32|322.32|324.28|322.28|7
1728542840000|2024-10-10 06:47:20|324.29|322.29|324.2|322.2|324.29|322.29|324.2|322.2|5
1728542850000|2024-10-10 06:47:30|324.19|322.19|324.16|322.16|324.2|322.2|324.15|322.15|12
1728542860000|2024-10-10 06:47:40|324.15|322.15|324.14|322.14|324.16|322.16|324.14|322.14|8
1728542870000|2024-10-10 06:47:50|324.15|322.15|324.12|322.12|324.15|322.15|324.12|322.12|5
1728542880000|2024-10-10 06:48:00|324.13|322.13|324.16|322.16|324.18|322.18|324.12|322.12|8
1728542890000|2024-10-10 06:48:10|324.17|322.17|324.12|322.12|324.17|322.17|324.12|322.12|7
1728542900000|2024-10-10 06:48:20|324.13|322.13|324.09|322.09|324.13|322.13|324.09|322.09|4
1728542910000|2024-10-10 06:48:30|324.1|322.1|324.09|322.09|324.13|322.13|324.09|322.09|6
1728542920000|2024-10-10 06:48:40|324.1|322.1|324.13|322.13|324.14|322.14|324.09|322.09|7
1728542930000|2024-10-10 06:48:50|324.14|322.14|324.15|322.15|324.15|322.15|324.13|322.13|7
1728542940000|2024-10-10 06:49:00|324.14|322.14|324.15|322.15|324.16|322.16|324.13|322.13|7
1728542950000|2024-10-10 06:49:10|324.16|322.16|324.21|322.21|324.22|322.22|324.15|322.15|13
1728542960000|2024-10-10 06:49:20|324.22|322.22|324.22|322.22|324.22|322.22|324.2|322.2|7
1728542970000|2024-10-10 06:49:30|324.21|322.21|324.21|322.21|324.21|322.21|324.21|322.21|1
1728542980000|2024-10-10 06:49:40|324.22|322.22|324.21|322.21|324.22|322.22|324.21|322.21|2
1728542990000|2024-10-10 06:49:50|324.22|322.22|324.19|322.19|324.23|322.23|324.19|322.19|8
1728543000000|2024-10-10 06:50:00|324.18|322.18|324.17|322.17|324.19|322.19|324.16|322.16|5
1728543010000|2024-10-10 06:50:10|324.19|322.19|324.17|322.17|324.19|322.19|324.17|322.17|2
1728543020000|2024-10-10 06:50:20|324.19|322.19|324.19|322.19|324.19|322.19|324.17|322.17|3
1728543030000|2024-10-10 06:50:30|324.17|322.17|324.1|322.1|324.17|322.17|324.1|322.1|7
1728543040000|2024-10-10 06:50:40|324.13|322.13|324.14|322.14|324.14|322.14|324.1|322.1|11
1728543050000|2024-10-10 06:50:50|324.11|322.11|324.13|322.13|324.17|322.17|324.11|322.11|10
1728543060000|2024-10-10 06:51:00|324.12|322.12|324.16|322.16|324.16|322.16|324.11|322.11|13
1728543070000|2024-10-10 06:51:10|324.13|322.13|324.26|322.26|324.26|322.26|324.13|322.13|11
1728543080000|2024-10-10 06:51:20|324.23|322.23|324.26|322.26|324.26|322.26|324.23|322.23|3
1728543090000|2024-10-10 06:51:30|324.21|322.21|324.21|322.21|324.25|322.25|324.21|322.21|9
1728543100000|2024-10-10 06:51:40|324.25|322.25|324.23|322.23|324.27|322.27|324.21|322.21|13
1728543110000|2024-10-10 06:51:50|324.27|322.27|324.26|322.26|324.27|322.27|324.23|322.23|6
1728543120000|2024-10-10 06:52:00|324.27|322.27|324.27|322.27|324.27|322.27|324.26|322.26|3
1728543130000|2024-10-10 06:52:10|324.29|322.29|324.36|322.36|324.36|322.36|324.29|322.29|7
1728543140000|2024-10-10 06:52:20|324.33|322.33|324.3|322.3|324.36|322.36|324.3|322.3|11
1728543150000|2024-10-10 06:52:30|324.31|322.31|324.36|322.36|324.36|322.36|324.31|322.31|8
1728543170000|2024-10-10 06:52:50|324.39|322.39|324.42|322.42|324.43|322.43|324.39|322.39|6
1728543180000|2024-10-10 06:53:00|324.43|322.43|324.47|322.47|324.5|322.5|324.4|322.4|14
1728543190000|2024-10-10 06:53:10|324.46|322.46|324.46|322.46|324.46|322.46|324.46|322.46|1
1728543210000|2024-10-10 06:53:30|324.5|322.5|324.49|322.49|324.5|322.5|324.45|322.45|8
1728543230000|2024-10-10 06:53:50|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1728543240000|2024-10-10 06:54:00|324.5|322.5|324.48|322.48|324.51|322.51|324.47|322.47|5
1728543250000|2024-10-10 06:54:10|324.49|322.49|324.54|322.54|324.54|322.54|324.49|322.49|4
1728543260000|2024-10-10 06:54:20|324.5|322.5|324.53|322.53|324.53|322.53|324.49|322.49|6
1728543270000|2024-10-10 06:54:30|324.54|322.54|324.53|322.53|324.54|322.54|324.49|322.49|12
1728543290000|2024-10-10 06:54:50|324.49|322.49|324.49|322.49|324.53|322.53|324.49|322.49|5
1728543300000|2024-10-10 06:55:00|324.47|322.47|324.48|322.48|324.49|322.49|324.46|322.46|5
1728543310000|2024-10-10 06:55:10|324.46|322.46|324.44|322.44|324.46|322.46|324.42|322.42|11
1728543320000|2024-10-10 06:55:20|324.42|322.42|324.41|322.41|324.42|322.42|324.37|322.37|15
1728543330000|2024-10-10 06:55:30|324.38|322.38|324.42|322.42|324.42|322.42|324.35|322.35|14
1728543340000|2024-10-10 06:55:40|324.41|322.41|324.4|322.4|324.41|322.41|324.37|322.37|12
1728543350000|2024-10-10 06:55:50|324.37|322.37|324.4|322.4|324.4|322.4|324.37|322.37|8
1728543360000|2024-10-10 06:56:00|324.46|322.46|324.54|322.54|324.54|322.54|324.46|322.46|11
1728543370000|2024-10-10 06:56:10|324.5|322.5|324.5|322.5|324.5|322.5|324.5|322.5|1
1728543380000|2024-10-10 06:56:20|324.46|322.46|324.5|322.5|324.5|322.5|324.46|322.46|4
1728543390000|2024-10-10 06:56:30|324.51|322.51|324.58|322.58|324.58|322.58|324.51|322.51|6
1728543400000|2024-10-10 06:56:40|324.6|322.6|324.64|322.64|324.67|322.67|324.6|322.6|7
1728543410000|2024-10-10 06:56:50|324.67|322.67|324.7|322.7|324.71|322.71|324.67|322.67|6
1728543420000|2024-10-10 06:57:00|324.71|322.71|324.72|322.72|324.72|322.72|324.68|322.68|5
1728543430000|2024-10-10 06:57:10|324.68|322.68|324.73|322.73|324.73|322.73|324.68|322.68|5
1728543440000|2024-10-10 06:57:20|324.69|322.69|324.72|322.72|324.72|322.72|324.68|322.68|3
1728543450000|2024-10-10 06:57:30|324.7|322.7|324.69|322.69|324.7|322.7|324.69|322.69|2
1728543460000|2024-10-10 06:57:40|324.7|322.7|324.69|322.69|324.7|322.7|324.69|322.69|2
1728543470000|2024-10-10 06:57:50|324.7|322.7|324.63|322.63|324.7|322.7|324.63|322.63|3
1728543480000|2024-10-10 06:58:00|324.58|322.58|324.54|322.54|324.62|322.62|324.54|322.54|10
1728543490000|2024-10-10 06:58:10|324.55|322.55|324.62|322.62|324.63|322.63|324.54|322.54|14
1728543500000|2024-10-10 06:58:20|324.61|322.61|324.39|322.39|324.61|322.61|324.39|322.39|8
1728543510000|2024-10-10 06:58:30|324.45|322.45|324.43|322.43|324.45|322.45|324.39|322.39|5
1728543520000|2024-10-10 06:58:40|324.45|322.45|324.41|322.41|324.45|322.45|324.41|322.41|2
1728543540000|2024-10-10 06:59:00|324.42|322.42|324.42|322.42|324.46|322.46|324.42|322.42|3
1728543550000|2024-10-10 06:59:10|324.43|322.43|324.44|322.44|324.45|322.45|324.43|322.43|6
1728543560000|2024-10-10 06:59:20|324.45|322.45|324.34|322.34|324.55|322.55|324.33|322.33|10
1728543570000|2024-10-10 06:59:30|324.38|322.38|324.36|322.36|324.4|322.4|324.35|322.35|9
1728543580000|2024-10-10 06:59:40|324.35|322.35|324.35|322.35|324.35|322.35|324.33|322.33|5
1728543590000|2024-10-10 06:59:50|324.39|322.39|324.32|322.32|324.4|322.4|324.28|322.28|7
1728543600000|2024-10-10 07:00:00|324.26|322.26|324.15|322.15|324.28|322.28|324.15|322.15|7
1728543610000|2024-10-10 07:00:10|324.16|322.16|324.23|322.23|324.25|322.25|324.16|322.16|16
1728543620000|2024-10-10 07:00:20|324.24|322.24|324.19|322.19|324.24|322.24|324.19|322.19|12
1728543630000|2024-10-10 07:00:30|324.17|322.17|324.19|322.19|324.19|322.19|324.17|322.17|3
1728543640000|2024-10-10 07:00:40|324.2|322.2|324.23|322.23|324.23|322.23|324.2|322.2|3
1728543650000|2024-10-10 07:00:50|324.24|322.24|324.24|322.24|324.24|322.24|324.24|322.24|1
1728543660000|2024-10-10 07:01:00|324.21|322.21|324.19|322.19|324.21|322.21|324.19|322.19|4
1728543670000|2024-10-10 07:01:10|324.2|322.2|324.14|322.14|324.2|322.2|324.14|322.14|3
1728543680000|2024-10-10 07:01:20|324.13|322.13|324.15|322.15|324.19|322.19|324.13|322.13|7
1728543690000|2024-10-10 07:01:30|324.16|322.16|324.16|322.16|324.16|322.16|324.15|322.15|3
1728543710000|2024-10-10 07:01:50|324.13|322.13|324.04|322.04|324.13|322.13|324.02|322.02|5
1728543720000|2024-10-10 07:02:00|324.05|322.05|324.12|322.12|324.12|322.12|324.04|322.04|10
1728543730000|2024-10-10 07:02:10|324.14|322.14|324.14|322.14|324.15|322.15|324.13|322.13|4
1728543740000|2024-10-10 07:02:20|324.15|322.15|324.15|322.15|324.15|322.15|324.15|322.15|1
1728543750000|2024-10-10 07:02:30|324.12|322.12|324.11|322.11|324.12|322.12|324.1|322.1|3
1728543760000|2024-10-10 07:02:40|324.12|322.12|324.12|322.12|324.12|322.12|324.12|322.12|1
1728543770000|2024-10-10 07:02:50|324.11|322.11|324.12|322.12|324.13|322.13|324.11|322.11|4
1728543780000|2024-10-10 07:03:00|324.09|322.09|324.09|322.09|324.09|322.09|324.06|322.06|7
1728543790000|2024-10-10 07:03:10|324.11|322.11|324.08|322.08|324.12|322.12|324.08|322.08|6
1728543800000|2024-10-10 07:03:20|324.07|322.07|324.06|322.06|324.08|322.08|324.06|322.06|3
1728543810000|2024-10-10 07:03:30|324.07|322.07|324.08|322.08|324.09|322.09|324.07|322.07|6
1728543820000|2024-10-10 07:03:40|324.09|322.09|324.16|322.16|324.16|322.16|324.08|322.08|6
1728543830000|2024-10-10 07:03:50|324.13|322.13|324.12|322.12|324.13|322.13|324.11|322.11|5
1728543840000|2024-10-10 07:04:00|324.1|322.1|324.12|322.12|324.12|322.12|324.1|322.1|2
1728543850000|2024-10-10 07:04:10|324.13|322.13|324.13|322.13|324.13|322.13|324.12|322.12|3
1728543860000|2024-10-10 07:04:20|324.14|322.14|324.12|322.12|324.14|322.14|324.12|322.12|4
1728543870000|2024-10-10 07:04:30|324.13|322.13|324.12|322.12|324.13|322.13|324.12|322.12|2
1728543880000|2024-10-10 07:04:40|324.13|322.13|324.12|322.12|324.13|322.13|324.12|322.12|4
1728543890000|2024-10-10 07:04:50|324.13|322.13|324.12|322.12|324.13|322.13|324.12|322.12|4
1728543900000|2024-10-10 07:05:00|324.13|322.13|324.13|322.13|324.13|322.13|324.12|322.12|3
1728543910000|2024-10-10 07:05:10|324.12|322.12|324.18|322.18|324.19|322.19|324.12|322.12|7
1728543920000|2024-10-10 07:05:20|324.19|322.19|324.31|322.31|324.32|322.32|324.19|322.19|5
1728543930000|2024-10-10 07:05:30|324.3|322.3|324.24|322.24|324.3|322.3|324.23|322.23|6
1728543940000|2024-10-10 07:05:40|324.25|322.25|324.28|322.28|324.28|322.28|324.25|322.25|4
1728543950000|2024-10-10 07:05:50|324.27|322.27|324.27|322.27|324.27|322.27|324.26|322.26|3
1728543960000|2024-10-10 07:06:00|324.28|322.28|324.28|322.28|324.29|322.29|324.28|322.28|3
1728543970000|2024-10-10 07:06:10|324.27|322.27|324.26|322.26|324.27|322.27|324.24|322.24|3
1728543980000|2024-10-10 07:06:20|324.27|322.27|324.28|322.28|324.28|322.28|324.27|322.27|4
1728544020000|2024-10-10 07:07:00|324.27|322.27|324.15|322.15|324.27|322.27|324.14|322.14|4
1728544040000|2024-10-10 07:07:20|324.16|322.16|324.17|322.17|324.17|322.17|324.16|322.16|4
1728544050000|2024-10-10 07:07:30|324.18|322.18|324.17|322.17|324.18|322.18|324.17|322.17|2
1728544060000|2024-10-10 07:07:40|324.18|322.18|324.16|322.16|324.18|322.18|324.16|322.16|3
1728544080000|2024-10-10 07:08:00|324.17|322.17|324.17|322.17|324.17|322.17|324.16|322.16|3
1728544090000|2024-10-10 07:08:10|324.16|322.16|324.08|322.08|324.16|322.16|324.08|322.08|6
1728544120000|2024-10-10 07:08:40|324.07|322.07|323.88|321.88|324.07|322.07|323.88|321.88|6
1728544140000|2024-10-10 07:09:00|323.9|321.9|323.92|321.92|323.92|321.92|323.88|321.88|5
1728544150000|2024-10-10 07:09:10|323.93|321.93|323.94|321.94|323.94|321.94|323.92|321.92|6
1728544160000|2024-10-10 07:09:20|323.93|321.93|323.93|321.93|323.94|321.94|323.93|321.93|5
1728544170000|2024-10-10 07:09:30|323.95|321.95|323.92|321.92|323.95|321.95|323.92|321.92|2
1728544180000|2024-10-10 07:09:40|323.93|321.93|323.93|321.93|323.93|321.93|323.92|321.92|5
1728544190000|2024-10-10 07:09:50|323.94|321.94|323.97|321.97|323.97|321.97|323.94|321.94|3
1728544210000|2024-10-10 07:10:10|323.98|321.98|323.97|321.97|323.99|321.99|323.97|321.97|3
1728544230000|2024-10-10 07:10:30|323.98|321.98|323.97|321.97|323.99|321.99|323.97|321.97|3
1728544240000|2024-10-10 07:10:40|323.98|321.98|323.98|321.98|323.99|321.99|323.97|321.97|4
1728544260000|2024-10-10 07:11:00|323.99|321.99|324.12|322.12|324.12|322.12|323.99|321.99|10
1728544270000|2024-10-10 07:11:10|324.13|322.13|324.12|322.12|324.13|322.13|324.12|322.12|6
1728544280000|2024-10-10 07:11:20|324.13|322.13|324.16|322.16|324.16|322.16|324.13|322.13|4
1728544310000|2024-10-10 07:11:50|324.17|322.17|324.16|322.16|324.17|322.17|324.16|322.16|2
1728544320000|2024-10-10 07:12:00|324.17|322.17|324.18|322.18|324.18|322.18|324.16|322.16|6
1728544330000|2024-10-10 07:12:10|324.23|322.23|324.25|322.25|324.25|322.25|324.23|322.23|3
1728544340000|2024-10-10 07:12:20|324.26|322.26|324.27|322.27|324.27|322.27|324.26|322.26|4
1728544380000|2024-10-10 07:13:00|324.28|322.28|324.28|322.28|324.28|322.28|324.28|322.28|1
1728544400000|2024-10-10 07:13:20|324.29|322.29|324.34|322.34|324.36|322.36|324.27|322.27|8
1728544430000|2024-10-10 07:13:50|324.35|322.35|324.35|322.35|324.35|322.35|324.35|322.35|1
1728544450000|2024-10-10 07:14:10|324.36|322.36|324.36|322.36|324.36|322.36|324.36|322.36|1
1728544470000|2024-10-10 07:14:30|324.34|322.34|324.34|322.34|324.34|322.34|324.34|322.34|1
1728544480000|2024-10-10 07:14:40|324.32|322.32|324.33|322.33|324.33|322.33|324.32|322.32|2
1728544500000|2024-10-10 07:15:00|324.34|322.34|324.36|322.36|324.36|322.36|324.33|322.33|7
1728544510000|2024-10-10 07:15:10|324.37|322.37|324.37|322.37|324.37|322.37|324.37|322.37|1
1728544520000|2024-10-10 07:15:20|324.35|322.35|324.35|322.35|324.35|322.35|324.35|322.35|1
1728544530000|2024-10-10 07:15:30|324.37|322.37|324.37|322.37|324.37|322.37|324.37|322.37|1
1728544540000|2024-10-10 07:15:40|324.35|322.35|324.3|322.3|324.35|322.35|324.28|322.28|6
1728544560000|2024-10-10 07:16:00|324.33|322.33|324.33|322.33|324.33|322.33|324.33|322.33|1
1728544570000|2024-10-10 07:16:10|324.3|322.3|324.3|322.3|324.3|322.3|324.3|322.3|1
1728544580000|2024-10-10 07:16:20|324.25|322.25|324.26|322.26|324.26|322.26|324.25|322.25|2
1728544590000|2024-10-10 07:16:30|324.28|322.28|324.26|322.26|324.28|322.28|324.26|322.26|2
1728544600000|2024-10-10 07:16:40|324.29|322.29|324.3|322.3|324.3|322.3|324.29|322.29|2
1728544610000|2024-10-10 07:16:50|324.29|322.29|324.07|322.07|324.29|322.29|324.04|322.04|9
1728544620000|2024-10-10 07:17:00|324.06|322.06|324.06|322.06|324.06|322.06|324.06|322.06|1
1728544630000|2024-10-10 07:17:10|324.04|322.04|323.99|321.99|324.04|322.04|323.95|321.95|6
1728544650000|2024-10-10 07:17:30|323.97|321.97|323.95|321.95|323.97|321.97|323.95|321.95|2
1728544660000|2024-10-10 07:17:40|323.94|321.94|323.87|321.87|323.94|321.94|323.86|321.86|6
1728544670000|2024-10-10 07:17:50|323.88|321.88|323.87|321.87|323.88|321.88|323.87|321.87|8
1728544680000|2024-10-10 07:18:00|323.88|321.88|323.9|321.9|323.91|321.91|323.88|321.88|3
1728544700000|2024-10-10 07:18:20|323.92|321.92|323.92|321.92|323.92|321.92|323.92|321.92|1
1728544710000|2024-10-10 07:18:30|323.89|321.89|323.87|321.87|323.9|321.9|323.87|321.87|4
1728544720000|2024-10-10 07:18:40|323.88|321.88|323.89|321.89|323.9|321.9|323.87|321.87|5
1728544730000|2024-10-10 07:18:50|323.88|321.88|323.87|321.87|323.88|321.88|323.87|321.87|2
1728544760000|2024-10-10 07:19:20|323.85|321.85|323.77|321.77|323.85|321.85|323.77|321.77|6
1728544770000|2024-10-10 07:19:30|323.78|321.78|323.78|321.78|323.78|321.78|323.78|321.78|1
1728544790000|2024-10-10 07:19:50|323.76|321.76|323.74|321.74|323.76|321.76|323.74|321.74|2
1728544800000|2024-10-10 07:20:00|323.75|321.75|323.75|321.75|323.75|321.75|323.75|321.75|1
1728544810000|2024-10-10 07:20:10|323.76|321.76|323.77|321.77|323.77|321.77|323.76|321.76|2
1728544820000|2024-10-10 07:20:20|323.76|321.76|323.76|321.76|323.77|321.77|323.76|321.76|3
1728544830000|2024-10-10 07:20:30|323.77|321.77|323.77|321.77|323.77|321.77|323.77|321.77|1
1728544840000|2024-10-10 07:20:40|323.78|321.78|323.8|321.8|323.8|321.8|323.78|321.78|3
1728544870000|2024-10-10 07:21:10|323.81|321.81|323.83|321.83|323.83|321.83|323.81|321.81|2
1728544880000|2024-10-10 07:21:20|323.78|321.78|323.8|321.8|323.82|321.82|323.78|321.78|7
1728544890000|2024-10-10 07:21:30|323.81|321.81|323.81|321.81|323.81|321.81|323.81|321.81|1
1728544900000|2024-10-10 07:21:40|323.83|321.83|323.81|321.81|323.83|321.83|323.81|321.81|2
1728544910000|2024-10-10 07:21:50|323.84|321.84|323.84|321.84|323.84|321.84|323.84|321.84|1
1728544920000|2024-10-10 07:22:00|323.81|321.81|323.81|321.81|323.81|321.81|323.81|321.81|1
1728544930000|2024-10-10 07:22:10|323.83|321.83|323.8|321.8|323.84|321.84|323.79|321.79|5
1728544940000|2024-10-10 07:22:20|323.81|321.81|323.81|321.81|323.81|321.81|323.81|321.81|1
1728544950000|2024-10-10 07:22:30|323.82|321.82|323.84|321.84|323.84|321.84|323.82|321.82|2
1728544960000|2024-10-10 07:22:40|323.81|321.81|323.8|321.8|323.83|321.83|323.8|321.8|3
1728544970000|2024-10-10 07:22:50|323.75|321.75|323.81|321.81|323.81|321.81|323.75|321.75|2
1728544980000|2024-10-10 07:23:00|323.8|321.8|323.8|321.8|323.81|321.81|323.77|321.77|6
1728545000000|2024-10-10 07:23:20|323.81|321.81|323.81|321.81|323.81|321.81|323.81|321.81|1
1728545010000|2024-10-10 07:23:30|323.76|321.76|323.78|321.78|323.78|321.78|323.76|321.76|3
1728545020000|2024-10-10 07:23:40|323.73|321.73|323.73|321.73|323.73|321.73|323.73|321.73|1
1728545030000|2024-10-10 07:23:50|323.77|321.77|323.73|321.73|323.77|321.77|323.72|321.72|6
1728545040000|2024-10-10 07:24:00|323.72|321.72|323.72|321.72|323.72|321.72|323.72|321.72|1
1728545080000|2024-10-10 07:24:40|323.73|321.73|323.72|321.72|323.73|321.73|323.72|321.72|2
1728545090000|2024-10-10 07:24:50|323.73|321.73|323.72|321.72|323.73|321.73|323.72|321.72|4
1728545110000|2024-10-10 07:25:10|323.73|321.73|323.75|321.75|323.76|321.76|323.72|321.72|7
1728545120000|2024-10-10 07:25:20|323.74|321.74|323.72|321.72|323.74|321.74|323.72|321.72|2
1728545130000|2024-10-10 07:25:30|323.74|321.74|323.74|321.74|323.74|321.74|323.74|321.74|1
1728545140000|2024-10-10 07:25:40|323.7|321.7|323.7|321.7|323.7|321.7|323.7|321.7|1
1728545150000|2024-10-10 07:25:50|323.71|321.71|323.72|321.72|323.72|321.72|323.71|321.71|2
1728545160000|2024-10-10 07:26:00|323.76|321.76|323.76|321.76|323.76|321.76|323.76|321.76|1
1728545170000|2024-10-10 07:26:10|323.77|321.77|323.81|321.81|323.81|321.81|323.77|321.77|3
1728545180000|2024-10-10 07:26:20|323.8|321.8|323.84|321.84|323.84|321.84|323.8|321.8|5
1728545190000|2024-10-10 07:26:30|323.85|321.85|323.9|321.9|323.9|321.9|323.85|321.85|7
1728545200000|2024-10-10 07:26:40|323.91|321.91|323.93|321.93|323.93|321.93|323.9|321.9|5
1728545210000|2024-10-10 07:26:50|323.94|321.94|323.92|321.92|323.94|321.94|323.92|321.92|2
1728545220000|2024-10-10 07:27:00|323.93|321.93|323.92|321.92|323.93|321.93|323.91|321.91|6
1728545230000|2024-10-10 07:27:10|323.91|321.91|323.91|321.91|323.91|321.91|323.91|321.91|1
1728545260000|2024-10-10 07:27:40|323.92|321.92|323.92|321.92|323.92|321.92|323.92|321.92|1
1728545270000|2024-10-10 07:27:50|323.91|321.91|323.91|321.91|323.91|321.91|323.91|321.91|1
1728545300000|2024-10-10 07:28:20|323.9|321.9|323.88|321.88|323.9|321.9|323.88|321.88|3
1728545310000|2024-10-10 07:28:30|323.87|321.87|323.88|321.88|323.88|321.88|323.87|321.87|2
1728545330000|2024-10-10 07:28:50|323.89|321.89|323.88|321.88|323.89|321.89|323.88|321.88|2
1728545350000|2024-10-10 07:29:10|323.78|321.78|323.8|321.8|323.8|321.8|323.78|321.78|5
1728545360000|2024-10-10 07:29:20|323.81|321.81|323.76|321.76|323.81|321.81|323.76|321.76|7
1728545370000|2024-10-10 07:29:30|323.75|321.75|323.74|321.74|323.75|321.75|323.74|321.74|2
1728545390000|2024-10-10 07:29:50|323.73|321.73|323.71|321.71|323.73|321.73|323.71|321.71|3
1728545400000|2024-10-10 07:30:00|323.72|321.72|323.71|321.71|323.72|321.72|323.71|321.71|2
1728545410000|2024-10-10 07:30:10|323.7|321.7|323.67|321.67|323.7|321.7|323.66|321.66|5
1728545420000|2024-10-10 07:30:20|323.66|321.66|323.53|321.53|323.68|321.68|323.53|321.53|13
1728545430000|2024-10-10 07:30:30|323.46|321.46|323.39|321.39|323.46|321.46|323.39|321.39|3
1728545440000|2024-10-10 07:30:40|323.34|321.34|323.39|321.39|323.39|321.39|323.34|321.34|7
1728545450000|2024-10-10 07:30:50|323.38|321.38|323.31|321.31|323.39|321.39|323.31|321.31|5
1728545460000|2024-10-10 07:31:00|323.32|321.32|323.33|321.33|323.33|321.33|323.31|321.31|4
1728545470000|2024-10-10 07:31:10|323.34|321.34|323.43|321.43|323.44|321.44|323.34|321.34|11
1728545480000|2024-10-10 07:31:20|323.44|321.44|323.44|321.44|323.44|321.44|323.44|321.44|1
1728545490000|2024-10-10 07:31:30|323.43|321.43|323.47|321.47|323.47|321.47|323.43|321.43|6
1728545500000|2024-10-10 07:31:40|323.51|321.51|323.5|321.5|323.51|321.51|323.5|321.5|2
1728545510000|2024-10-10 07:31:50|323.49|321.49|323.5|321.5|323.5|321.5|323.49|321.49|2
1728545520000|2024-10-10 07:32:00|323.51|321.51|323.51|321.51|323.52|321.52|323.51|321.51|5
1728545530000|2024-10-10 07:32:10|323.5|321.5|323.43|321.43|323.5|321.5|323.43|321.43|7
1728545540000|2024-10-10 07:32:20|323.46|321.46|323.45|321.45|323.46|321.46|323.45|321.45|2
1728545550000|2024-10-10 07:32:30|323.43|321.43|323.43|321.43|323.44|321.44|323.43|321.43|3
1728545580000|2024-10-10 07:33:00|323.41|321.41|323.41|321.41|323.41|321.41|323.41|321.41|1
1728545600000|2024-10-10 07:33:20|323.42|321.42|323.41|321.41|323.42|321.42|323.41|321.41|6
1728545610000|2024-10-10 07:33:30|323.43|321.43|323.5|321.5|323.51|321.51|323.42|321.42|11
1728545620000|2024-10-10 07:33:40|323.51|321.51|323.49|321.49|323.54|321.54|323.49|321.49|7
1728545630000|2024-10-10 07:33:50|323.48|321.48|323.5|321.5|323.5|321.5|323.48|321.48|3
1728545640000|2024-10-10 07:34:00|323.49|321.49|323.55|321.55|323.55|321.55|323.49|321.49|7
1728545650000|2024-10-10 07:34:10|323.54|321.54|323.52|321.52|323.55|321.55|323.52|321.52|4
1728545660000|2024-10-10 07:34:20|323.54|321.54|323.53|321.53|323.54|321.54|323.52|321.52|11
1728545670000|2024-10-10 07:34:30|323.54|321.54|323.56|321.56|323.56|321.56|323.52|321.52|5
1728545680000|2024-10-10 07:34:40|323.57|321.57|323.57|321.57|323.57|321.57|323.57|321.57|1
1728545700000|2024-10-10 07:35:00|323.55|321.55|323.56|321.56|323.56|321.56|323.55|321.55|2
1728545710000|2024-10-10 07:35:10|323.57|321.57|323.57|321.57|323.58|321.58|323.57|321.57|7
1728545720000|2024-10-10 07:35:20|323.56|321.56|323.56|321.56|323.56|321.56|323.56|321.56|1
1728545730000|2024-10-10 07:35:30|323.57|321.57|323.4|321.4|323.57|321.57|323.39|321.39|8
1728545740000|2024-10-10 07:35:40|323.39|321.39|323.39|321.39|323.39|321.39|323.39|321.39|1
1728545750000|2024-10-10 07:35:50|323.38|321.38|323.36|321.36|323.38|321.38|323.35|321.35|6
1728545760000|2024-10-10 07:36:00|323.37|321.37|323.39|321.39|323.4|321.4|323.37|321.37|4
1728545770000|2024-10-10 07:36:10|323.42|321.42|323.51|321.51|323.51|321.51|323.42|321.42|6
1728545780000|2024-10-10 07:36:20|323.44|321.44|323.39|321.39|323.44|321.44|323.39|321.39|2
1728545790000|2024-10-10 07:36:30|323.4|321.4|323.4|321.4|323.4|321.4|323.39|321.39|3
1728545800000|2024-10-10 07:36:40|323.39|321.39|323.4|321.4|323.41|321.41|323.39|321.39|6
1728545810000|2024-10-10 07:36:50|323.41|321.41|323.41|321.41|323.41|321.41|323.41|321.41|1
1728545820000|2024-10-10 07:37:00|323.4|321.4|323.45|321.45|323.45|321.45|323.4|321.4|8
1728545830000|2024-10-10 07:37:10|323.44|321.44|323.46|321.46|323.46|321.46|323.44|321.44|7
1728545840000|2024-10-10 07:37:20|323.45|321.45|323.46|321.46|323.46|321.46|323.45|321.45|6
1728545850000|2024-10-10 07:37:30|323.48|321.48|323.48|321.48|323.48|321.48|323.47|321.47|5
1728545860000|2024-10-10 07:37:40|323.49|321.49|323.49|321.49|323.49|321.49|323.48|321.48|9
1728545870000|2024-10-10 07:37:50|323.48|321.48|323.39|321.39|323.48|321.48|323.37|321.37|8
1728545880000|2024-10-10 07:38:00|323.38|321.38|323.38|321.38|323.38|321.38|323.38|321.38|1
1728545890000|2024-10-10 07:38:10|323.37|321.37|323.36|321.36|323.37|321.37|323.36|321.36|2
1728545900000|2024-10-10 07:38:20|323.35|321.35|323.29|321.29|323.35|321.35|323.29|321.29|3
1728545910000|2024-10-10 07:38:30|323.3|321.3|323.33|321.33|323.34|321.34|323.29|321.29|7
1728545920000|2024-10-10 07:38:40|323.34|321.34|323.34|321.34|323.35|321.35|323.34|321.34|3
1728545930000|2024-10-10 07:38:50|323.35|321.35|323.36|321.36|323.36|321.36|323.35|321.35|2
1728545940000|2024-10-10 07:39:00|323.37|321.37|323.38|321.38|323.39|321.39|323.37|321.37|3
1728545950000|2024-10-10 07:39:10|323.37|321.37|323.38|321.38|323.38|321.38|323.37|321.37|2
1728545960000|2024-10-10 07:39:20|323.37|321.37|323.31|321.31|323.37|321.37|323.3|321.3|4
1728545990000|2024-10-10 07:39:50|323.32|321.32|323.32|321.32|323.32|321.32|323.31|321.31|3
1728546000000|2024-10-10 07:40:00|323.31|321.31|323.43|321.43|323.43|321.43|323.31|321.31|4
1728546010000|2024-10-10 07:40:10|323.44|321.44|323.44|321.44|323.45|321.45|323.43|321.43|7
1728546030000|2024-10-10 07:40:30|323.43|321.43|323.31|321.31|323.43|321.43|323.31|321.31|5
1728546050000|2024-10-10 07:40:50|323.29|321.29|323.31|321.31|323.31|321.31|323.28|321.28|4
1728546060000|2024-10-10 07:41:00|323.32|321.32|323.31|321.31|323.32|321.32|323.31|321.31|2
1728546070000|2024-10-10 07:41:10|323.3|321.3|323.28|321.28|323.3|321.3|323.28|321.28|2
1728546090000|2024-10-10 07:41:30|323.29|321.29|323.29|321.29|323.29|321.29|323.29|321.29|1
1728546100000|2024-10-10 07:41:40|323.3|321.3|323.29|321.29|323.3|321.3|323.29|321.29|8
1728546110000|2024-10-10 07:41:50|323.3|321.3|323.4|321.4|323.4|321.4|323.29|321.29|12
1728546120000|2024-10-10 07:42:00|323.39|321.39|323.4|321.4|323.4|321.4|323.39|321.39|4
1728546130000|2024-10-10 07:42:10|323.43|321.43|323.43|321.43|323.44|321.44|323.43|321.43|3
1728546140000|2024-10-10 07:42:20|323.42|321.42|323.4|321.4|323.42|321.42|323.4|321.4|2
1728546150000|2024-10-10 07:42:30|323.42|321.42|323.44|321.44|323.44|321.44|323.42|321.42|5
1728546160000|2024-10-10 07:42:40|323.45|321.45|323.52|321.52|323.52|321.52|323.43|321.43|10
1728546170000|2024-10-10 07:42:50|323.51|321.51|323.58|321.58|323.59|321.59|323.51|321.51|6
1728546190000|2024-10-10 07:43:10|323.59|321.59|323.56|321.56|323.59|321.59|323.56|321.56|2
1728546200000|2024-10-10 07:43:20|323.51|321.51|323.4|321.4|323.51|321.51|323.38|321.38|10
1728546220000|2024-10-10 07:43:40|323.39|321.39|323.31|321.31|323.39|321.39|323.29|321.29|7
1728546230000|2024-10-10 07:43:50|323.32|321.32|323.3|321.3|323.33|321.33|323.3|321.3|5
1728546240000|2024-10-10 07:44:00|323.32|321.32|323.34|321.34|323.35|321.35|323.32|321.32|8
1728546250000|2024-10-10 07:44:10|323.35|321.35|323.35|321.35|323.35|321.35|323.33|321.33|7
1728546260000|2024-10-10 07:44:20|323.34|321.34|323.38|321.38|323.38|321.38|323.34|321.34|9
1728546270000|2024-10-10 07:44:30|323.4|321.4|323.4|321.4|323.4|321.4|323.38|321.38|4
1728546280000|2024-10-10 07:44:40|323.39|321.39|323.39|321.39|323.4|321.4|323.38|321.38|4
1728546290000|2024-10-10 07:44:50|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1728546300000|2024-10-10 07:45:00|323.41|321.41|323.41|321.41|323.42|321.42|323.41|321.41|3
1728546310000|2024-10-10 07:45:10|323.42|321.42|323.45|321.45|323.45|321.45|323.41|321.41|5
1728546320000|2024-10-10 07:45:20|323.46|321.46|323.49|321.49|323.56|321.56|323.46|321.46|7
1728546340000|2024-10-10 07:45:40|323.47|321.47|323.48|321.48|323.49|321.49|323.47|321.47|8
1728546350000|2024-10-10 07:45:50|323.49|321.49|323.52|321.52|323.52|321.52|323.48|321.48|9
1728546360000|2024-10-10 07:46:00|323.51|321.51|323.49|321.49|323.51|321.51|323.49|321.49|3
1728546370000|2024-10-10 07:46:10|323.48|321.48|323.42|321.42|323.49|321.49|323.42|321.42|5
1728546380000|2024-10-10 07:46:20|323.39|321.39|323.4|321.4|323.4|321.4|323.39|321.39|2
1728546400000|2024-10-10 07:46:40|323.39|321.39|323.33|321.33|323.39|321.39|323.3|321.3|6
1728546410000|2024-10-10 07:46:50|323.34|321.34|323.42|321.42|323.42|321.42|323.34|321.34|6
1728546420000|2024-10-10 07:47:00|323.4|321.4|323.42|321.42|323.42|321.42|323.4|321.4|6
1728546430000|2024-10-10 07:47:10|323.41|321.41|323.44|321.44|323.44|321.44|323.41|321.41|3
1728546440000|2024-10-10 07:47:20|323.43|321.43|323.45|321.45|323.45|321.45|323.43|321.43|4
1728546450000|2024-10-10 07:47:30|323.43|321.43|323.43|321.43|323.43|321.43|323.43|321.43|1
1728546470000|2024-10-10 07:47:50|323.45|321.45|323.43|321.43|323.45|321.45|323.43|321.43|2
1728546480000|2024-10-10 07:48:00|323.44|321.44|323.45|321.45|323.45|321.45|323.44|321.44|2
1728546490000|2024-10-10 07:48:10|323.47|321.47|323.48|321.48|323.48|321.48|323.47|321.47|2
1728546500000|2024-10-10 07:48:20|323.47|321.47|323.47|321.47|323.47|321.47|323.47|321.47|1
1728546510000|2024-10-10 07:48:30|323.48|321.48|323.47|321.47|323.48|321.48|323.47|321.47|4
1728546520000|2024-10-10 07:48:40|323.49|321.49|323.48|321.48|323.49|321.49|323.46|321.46|6
1728546530000|2024-10-10 07:48:50|323.47|321.47|323.47|321.47|323.47|321.47|323.47|321.47|1
1728546540000|2024-10-10 07:49:00|323.49|321.49|323.53|321.53|323.53|321.53|323.49|321.49|5
1728546550000|2024-10-10 07:49:10|323.55|321.55|323.56|321.56|323.56|321.56|323.55|321.55|6
1728546560000|2024-10-10 07:49:20|323.53|321.53|323.52|321.52|323.56|321.56|323.52|321.52|5
1728546570000|2024-10-10 07:49:30|323.53|321.53|323.55|321.55|323.55|321.55|323.52|321.52|9
1728546580000|2024-10-10 07:49:40|323.53|321.53|323.55|321.55|323.55|321.55|323.53|321.53|3
1728546590000|2024-10-10 07:49:50|323.54|321.54|323.55|321.55|323.55|321.55|323.54|321.54|4
1728546600000|2024-10-10 07:50:00|323.56|321.56|323.56|321.56|323.58|321.58|323.56|321.56|4
1728546610000|2024-10-10 07:50:10|323.57|321.57|323.51|321.51|323.57|321.57|323.51|321.51|8
1728546630000|2024-10-10 07:50:30|323.52|321.52|323.51|321.51|323.54|321.54|323.51|321.51|8
1728546640000|2024-10-10 07:50:40|323.52|321.52|323.52|321.52|323.52|321.52|323.52|321.52|1
1728546660000|2024-10-10 07:51:00|323.51|321.51|323.39|321.39|323.51|321.51|323.36|321.36|11
1728546670000|2024-10-10 07:51:10|323.41|321.41|323.5|321.5|323.5|321.5|323.39|321.39|6
1728546680000|2024-10-10 07:51:20|323.51|321.51|323.51|321.51|323.51|321.51|323.51|321.51|1
1728546690000|2024-10-10 07:51:30|323.52|321.52|323.55|321.55|323.55|321.55|323.51|321.51|10
1728546700000|2024-10-10 07:51:40|323.54|321.54|323.51|321.51|323.54|321.54|323.51|321.51|3
1728546710000|2024-10-10 07:51:50|323.52|321.52|323.53|321.53|323.54|321.54|323.51|321.51|8
1728546720000|2024-10-10 07:52:00|323.54|321.54|323.51|321.51|323.54|321.54|323.51|321.51|6
1728546730000|2024-10-10 07:52:10|323.49|321.49|323.5|321.5|323.5|321.5|323.47|321.47|4
1728546740000|2024-10-10 07:52:20|323.51|321.51|323.47|321.47|323.51|321.51|323.47|321.47|3
1728546750000|2024-10-10 07:52:30|323.48|321.48|323.47|321.47|323.48|321.48|323.47|321.47|2
1728546760000|2024-10-10 07:52:40|323.46|321.46|323.32|321.32|323.47|321.47|323.32|321.32|8
1728546770000|2024-10-10 07:52:50|323.31|321.31|323.27|321.27|323.32|321.32|323.27|321.27|7
1728546780000|2024-10-10 07:53:00|323.26|321.26|323.27|321.27|323.27|321.27|323.26|321.26|2
1728546800000|2024-10-10 07:53:20|323.26|321.26|323.23|321.23|323.26|321.26|323.23|321.23|2
1728546820000|2024-10-10 07:53:40|323.22|321.22|323.18|321.18|323.26|321.26|323.18|321.18|4
1728546830000|2024-10-10 07:53:50|323.21|321.21|323.2|321.2|323.21|321.21|323.2|321.2|2
1728546840000|2024-10-10 07:54:00|323.25|321.25|322.9|320.9|323.25|321.25|322.85|320.85|10
1728546850000|2024-10-10 07:54:10|322.94|320.94|322.93|320.93|322.94|320.94|322.92|320.92|8
1728546860000|2024-10-10 07:54:20|322.94|320.94|322.97|320.97|322.98|320.98|322.93|320.93|10
1728546870000|2024-10-10 07:54:30|322.98|320.98|322.99|320.99|323.02|321.02|322.98|320.98|8
1728546880000|2024-10-10 07:54:40|322.98|320.98|323|321|323|321|322.97|320.97|12
1728546890000|2024-10-10 07:54:50|322.99|320.99|322.98|320.98|322.99|320.99|322.97|320.97|4
1728546900000|2024-10-10 07:55:00|322.97|320.97|322.89|320.89|322.97|320.97|322.89|320.89|5
1728546910000|2024-10-10 07:55:10|322.88|320.88|322.83|320.83|322.88|320.88|322.79|320.79|11
1728546920000|2024-10-10 07:55:20|322.82|320.82|322.84|320.84|322.84|320.84|322.82|320.82|3
1728546930000|2024-10-10 07:55:30|322.87|320.87|322.96|320.96|322.96|320.96|322.86|320.86|7
1728546940000|2024-10-10 07:55:40|322.98|320.98|323.06|321.06|323.06|321.06|322.97|320.97|8
1728546950000|2024-10-10 07:55:50|323.07|321.07|323.1|321.1|323.1|321.1|323.07|321.07|3
1728546960000|2024-10-10 07:56:00|323.11|321.11|323.06|321.06|323.11|321.11|323.03|321.03|6
1728546970000|2024-10-10 07:56:10|323.07|321.07|322.93|320.93|323.07|321.07|322.93|320.93|7
1728546980000|2024-10-10 07:56:20|322.95|320.95|322.92|320.92|322.96|320.96|322.91|320.91|12
1728546990000|2024-10-10 07:56:30|322.94|320.94|322.93|320.93|322.94|320.94|322.92|320.92|6
1728547000000|2024-10-10 07:56:40|322.92|320.92|322.92|320.92|322.93|320.93|322.92|320.92|7
1728547010000|2024-10-10 07:56:50|322.89|320.89|322.88|320.88|322.9|320.9|322.87|320.87|12
1728547020000|2024-10-10 07:57:00|322.87|320.87|322.92|320.92|322.96|320.96|322.87|320.87|12
1728547030000|2024-10-10 07:57:10|322.93|320.93|322.96|320.96|322.97|320.97|322.93|320.93|5
1728547040000|2024-10-10 07:57:20|322.97|320.97|322.86|320.86|322.97|320.97|322.86|320.86|7
1728547050000|2024-10-10 07:57:30|322.87|320.87|322.85|320.85|322.88|320.88|322.84|320.84|8
1728547060000|2024-10-10 07:57:40|322.84|320.84|322.83|320.83|322.84|320.84|322.83|320.83|10
1728547070000|2024-10-10 07:57:50|322.84|320.84|322.83|320.83|322.85|320.85|322.83|320.83|6
1728547090000|2024-10-10 07:58:10|322.82|320.82|322.81|320.81|322.82|320.82|322.79|320.79|5
1728547100000|2024-10-10 07:58:20|322.82|320.82|322.85|320.85|322.85|320.85|322.82|320.82|6
1728547110000|2024-10-10 07:58:30|322.84|320.84|322.85|320.85|322.85|320.85|322.83|320.83|6
1728547120000|2024-10-10 07:58:40|322.84|320.84|322.74|320.74|322.84|320.84|322.73|320.73|9
1728547130000|2024-10-10 07:58:50|322.75|320.75|322.72|320.72|322.75|320.75|322.72|320.72|6
1728547140000|2024-10-10 07:59:00|322.73|320.73|322.71|320.71|322.74|320.74|322.68|320.68|11
1728547150000|2024-10-10 07:59:10|322.7|320.7|322.8|320.8|322.81|320.81|322.7|320.7|7
1728547160000|2024-10-10 07:59:20|322.79|320.79|322.8|320.8|322.8|320.8|322.75|320.75|10
1728547180000|2024-10-10 07:59:40|322.79|320.79|322.77|320.77|322.79|320.79|322.77|320.77|3
1728547200000|2024-10-10 08:00:00|322.75|320.75|322.87|320.87|322.87|320.87|322.75|320.75|13
1728547210000|2024-10-10 08:00:10|322.88|320.88|322.89|320.89|322.93|320.93|322.87|320.87|5
1728547220000|2024-10-10 08:00:20|322.87|320.87|322.78|320.78|322.87|320.87|322.78|320.78|15
1728547230000|2024-10-10 08:00:30|322.79|320.79|322.79|320.79|322.79|320.79|322.78|320.78|5
1728547240000|2024-10-10 08:00:40|322.78|320.78|322.79|320.79|322.79|320.79|322.78|320.78|12
1728547250000|2024-10-10 08:00:50|322.78|320.78|322.8|320.8|322.8|320.8|322.78|320.78|8
1728547260000|2024-10-10 08:01:00|322.81|320.81|322.81|320.81|322.81|320.81|322.8|320.8|3
1728547270000|2024-10-10 08:01:10|322.79|320.79|322.8|320.8|322.8|320.8|322.79|320.79|2
1728547280000|2024-10-10 08:01:20|322.81|320.81|323.24|321.24|323.24|321.24|322.81|320.81|17
1728547290000|2024-10-10 08:01:30|323.25|321.25|323.19|321.19|323.25|321.25|323.19|321.19|6
1728547300000|2024-10-10 08:01:40|323.14|321.14|323.11|321.11|323.14|321.14|323.1|321.1|4
1728547310000|2024-10-10 08:01:50|323.12|321.12|323.16|321.16|323.17|321.17|323.12|321.12|4
1728547320000|2024-10-10 08:02:00|323.17|321.17|323.17|321.17|323.17|321.17|323.16|321.16|3
1728547330000|2024-10-10 08:02:10|323.18|321.18|323.31|321.31|323.31|321.31|323.18|321.18|7
1728547340000|2024-10-10 08:02:20|323.32|321.32|323.39|321.39|323.4|321.4|323.3|321.3|17
1728547350000|2024-10-10 08:02:30|323.38|321.38|323.37|321.37|323.39|321.39|323.34|321.34|10
1728547360000|2024-10-10 08:02:40|323.38|321.38|323.46|321.46|323.46|321.46|323.38|321.38|5
1728547370000|2024-10-10 08:02:50|323.47|321.47|323.49|321.49|323.51|321.51|323.47|321.47|7
1728547380000|2024-10-10 08:03:00|323.47|321.47|323.43|321.43|323.47|321.47|323.43|321.43|8
1728547390000|2024-10-10 08:03:10|323.44|321.44|323.49|321.49|323.49|321.49|323.44|321.44|3
1728547420000|2024-10-10 08:03:40|323.47|321.47|323.51|321.51|323.51|321.51|323.45|321.45|7
1728547430000|2024-10-10 08:03:50|323.53|321.53|323.6|321.6|323.61|321.61|323.53|321.53|8
1728547440000|2024-10-10 08:04:00|323.61|321.61|323.58|321.58|323.61|321.61|323.57|321.57|9
1728547450000|2024-10-10 08:04:10|323.59|321.59|323.53|321.53|323.61|321.61|323.51|321.51|6
1728547460000|2024-10-10 08:04:20|323.54|321.54|323.57|321.57|323.57|321.57|323.54|321.54|3
1728547470000|2024-10-10 08:04:30|323.54|321.54|323.57|321.57|323.59|321.59|323.54|321.54|10
1728547480000|2024-10-10 08:04:40|323.58|321.58|323.6|321.6|323.6|321.6|323.57|321.57|6
1728547490000|2024-10-10 08:04:50|323.59|321.59|323.46|321.46|323.59|321.59|323.44|321.44|8
1728547500000|2024-10-10 08:05:00|323.44|321.44|323.44|321.44|323.44|321.44|323.44|321.44|1
1728547510000|2024-10-10 08:05:10|323.45|321.45|323.43|321.43|323.45|321.45|323.43|321.43|3
1728547520000|2024-10-10 08:05:20|323.41|321.41|323.39|321.39|323.41|321.41|323.38|321.38|3
1728547530000|2024-10-10 08:05:30|323.35|321.35|323.36|321.36|323.36|321.36|323.35|321.35|2
1728547540000|2024-10-10 08:05:40|323.35|321.35|323.34|321.34|323.35|321.35|323.34|321.34|2
1728547550000|2024-10-10 08:05:50|323.36|321.36|323.34|321.34|323.36|321.36|323.33|321.33|5
1728547560000|2024-10-10 08:06:00|323.33|321.33|323.29|321.29|323.33|321.33|323.28|321.28|4
1728547570000|2024-10-10 08:06:10|323.27|321.27|323.31|321.31|323.32|321.32|323.26|321.26|10
1728547580000|2024-10-10 08:06:20|323.3|321.3|323.26|321.26|323.3|321.3|323.26|321.26|6
1728547590000|2024-10-10 08:06:30|323.25|321.25|323.25|321.25|323.26|321.26|323.25|321.25|3
1728547600000|2024-10-10 08:06:40|323.24|321.24|323.26|321.26|323.26|321.26|323.24|321.24|4
1728547610000|2024-10-10 08:06:50|323.25|321.25|323.22|321.22|323.26|321.26|323.22|321.22|4
1728547640000|2024-10-10 08:07:20|323.21|321.21|323.19|321.19|323.24|321.24|323.19|321.19|4
1728547650000|2024-10-10 08:07:30|323.18|321.18|323.23|321.23|323.23|321.23|323.18|321.18|11
1728547660000|2024-10-10 08:07:40|323.22|321.22|323.22|321.22|323.23|321.23|323.22|321.22|3
1728547670000|2024-10-10 08:07:50|323.21|321.21|323.2|321.2|323.21|321.21|323.2|321.2|2
1728547680000|2024-10-10 08:08:00|323.19|321.19|323.19|321.19|323.19|321.19|323.19|321.19|1
1728547690000|2024-10-10 08:08:10|323.18|321.18|322.95|320.95|323.18|321.18|322.95|320.95|6
1728547700000|2024-10-10 08:08:20|322.87|320.87|322.84|320.84|322.87|320.87|322.81|320.81|12
1728547710000|2024-10-10 08:08:30|322.85|320.85|322.91|320.91|322.96|320.96|322.82|320.82|15
1728547720000|2024-10-10 08:08:40|322.92|320.92|322.94|320.94|322.96|320.96|322.92|320.92|4
1728547730000|2024-10-10 08:08:50|322.95|320.95|322.97|320.97|322.97|320.97|322.95|320.95|2
1728547740000|2024-10-10 08:09:00|322.96|320.96|323.04|321.04|323.06|321.06|322.96|320.96|12
1728547750000|2024-10-10 08:09:10|323.05|321.05|323.04|321.04|323.05|321.05|323.04|321.04|12
1728547760000|2024-10-10 08:09:20|323.05|321.05|323.02|321.02|323.05|321.05|323.02|321.02|5
1728547770000|2024-10-10 08:09:30|323|321|322.94|320.94|323|321|322.94|320.94|7
1728547780000|2024-10-10 08:09:40|322.93|320.93|322.92|320.92|322.97|320.97|322.92|320.92|15
1728547790000|2024-10-10 08:09:50|322.94|320.94|322.94|320.94|322.96|320.96|322.93|320.93|9
1728547800000|2024-10-10 08:10:00|323.02|321.02|323.19|321.19|323.19|321.19|323.02|321.02|10
1728547810000|2024-10-10 08:10:10|323.18|321.18|323.17|321.17|323.2|321.2|323.15|321.15|13
1728547820000|2024-10-10 08:10:20|323.16|321.16|323.15|321.15|323.17|321.17|323.15|321.15|4
1728547830000|2024-10-10 08:10:30|323.16|321.16|323.26|321.26|323.26|321.26|323.16|321.16|13
1728547840000|2024-10-10 08:10:40|323.25|321.25|323.15|321.15|323.26|321.26|323.14|321.14|10
1728547850000|2024-10-10 08:10:50|323.14|321.14|323.14|321.14|323.15|321.15|323.14|321.14|5
1728547860000|2024-10-10 08:11:00|323.16|321.16|323.15|321.15|323.16|321.16|323.15|321.15|2
1728547870000|2024-10-10 08:11:10|323.14|321.14|323.14|321.14|323.14|321.14|323.14|321.14|1
1728547880000|2024-10-10 08:11:20|323.07|321.07|323.04|321.04|323.07|321.07|323.02|321.02|10
1728547890000|2024-10-10 08:11:30|323.06|321.06|322.95|320.95|323.06|321.06|322.95|320.95|4
1728547900000|2024-10-10 08:11:40|322.94|320.94|322.91|320.91|322.94|320.94|322.9|320.9|6
1728547910000|2024-10-10 08:11:50|322.89|320.89|322.89|320.89|322.89|320.89|322.84|320.84|7
1728547920000|2024-10-10 08:12:00|322.88|320.88|322.84|320.84|322.88|320.88|322.84|320.84|11
1728547930000|2024-10-10 08:12:10|322.85|320.85|322.77|320.77|322.87|320.87|322.76|320.76|13
1728547940000|2024-10-10 08:12:20|322.78|320.78|322.83|320.83|322.84|320.84|322.72|320.72|11
1728547950000|2024-10-10 08:12:30|322.79|320.79|322.74|320.74|322.8|320.8|322.74|320.74|10
1728547960000|2024-10-10 08:12:40|322.73|320.73|322.65|320.65|322.73|320.73|322.65|320.65|8
1728547970000|2024-10-10 08:12:50|322.64|320.64|322.71|320.71|322.71|320.71|322.61|320.61|8
1728547980000|2024-10-10 08:13:00|322.72|320.72|322.63|320.63|322.72|320.72|322.63|320.63|14
1728547990000|2024-10-10 08:13:10|322.64|320.64|322.74|320.74|322.74|320.74|322.64|320.64|8
1728548000000|2024-10-10 08:13:20|322.79|320.79|322.86|320.86|322.86|320.86|322.79|320.79|2
1728548010000|2024-10-10 08:13:30|322.85|320.85|322.85|320.85|322.86|320.86|322.85|320.85|3
1728548020000|2024-10-10 08:13:40|322.86|320.86|322.85|320.85|322.87|320.87|322.85|320.85|6
1728548030000|2024-10-10 08:13:50|322.84|320.84|322.84|320.84|322.84|320.84|322.83|320.83|5
1728548040000|2024-10-10 08:14:00|322.83|320.83|322.78|320.78|322.84|320.84|322.74|320.74|11
1728548050000|2024-10-10 08:14:10|322.79|320.79|322.8|320.8|322.8|320.8|322.79|320.79|2
1728548060000|2024-10-10 08:14:20|322.79|320.79|322.78|320.78|322.8|320.8|322.78|320.78|4
1728548070000|2024-10-10 08:14:30|322.79|320.79|322.86|320.86|322.86|320.86|322.79|320.79|6
1728548080000|2024-10-10 08:14:40|322.88|320.88|322.93|320.93|322.93|320.93|322.88|320.88|4
1728548090000|2024-10-10 08:14:50|322.91|320.91|322.88|320.88|322.92|320.92|322.88|320.88|7
1728548100000|2024-10-10 08:15:00|322.89|320.89|322.99|320.99|322.99|320.99|322.89|320.89|4
1728548110000|2024-10-10 08:15:10|323.01|321.01|323.05|321.05|323.06|321.06|323.01|321.01|4
1728548120000|2024-10-10 08:15:20|323.06|321.06|323.07|321.07|323.12|321.12|323.05|321.05|10
1728548130000|2024-10-10 08:15:30|323.08|321.08|323.08|321.08|323.09|321.09|323.08|321.08|13
1728548140000|2024-10-10 08:15:40|323.09|321.09|322.98|320.98|323.09|321.09|322.98|320.98|10
1728548150000|2024-10-10 08:15:50|322.97|320.97|322.96|320.96|322.98|320.98|322.96|320.96|6
1728548160000|2024-10-10 08:16:00|322.97|320.97|322.96|320.96|322.98|320.98|322.96|320.96|6
1728548170000|2024-10-10 08:16:10|322.94|320.94|322.94|320.94|322.94|320.94|322.94|320.94|1
1728548180000|2024-10-10 08:16:20|322.89|320.89|322.77|320.77|322.89|320.89|322.76|320.76|6
1728548190000|2024-10-10 08:16:30|322.78|320.78|322.84|320.84|322.84|320.84|322.77|320.77|8
1728548200000|2024-10-10 08:16:40|322.85|320.85|322.97|320.97|322.97|320.97|322.85|320.85|6
1728548210000|2024-10-10 08:16:50|322.98|320.98|323|321|323|321|322.98|320.98|3
1728548220000|2024-10-10 08:17:00|322.97|320.97|322.94|320.94|322.97|320.97|322.94|320.94|4
1728548230000|2024-10-10 08:17:10|322.96|320.96|322.96|320.96|322.96|320.96|322.94|320.94|7
1728548240000|2024-10-10 08:17:20|322.97|320.97|323.04|321.04|323.04|321.04|322.97|320.97|6
1728548250000|2024-10-10 08:17:30|323.02|321.02|323.02|321.02|323.02|321.02|323.02|321.02|1
1728548260000|2024-10-10 08:17:40|323.03|321.03|323.12|321.12|323.13|321.13|323.02|321.02|6
1728548270000|2024-10-10 08:17:50|323.11|321.11|323.11|321.11|323.12|321.12|323.11|321.11|7
1728548280000|2024-10-10 08:18:00|323.13|321.13|323.06|321.06|323.13|321.13|323.03|321.03|9
1728548290000|2024-10-10 08:18:10|323.07|321.07|323.09|321.09|323.1|321.1|323.07|321.07|8
1728548300000|2024-10-10 08:18:20|323.1|321.1|323.16|321.16|323.16|321.16|323.09|321.09|8
1728548310000|2024-10-10 08:18:30|323.15|321.15|323.15|321.15|323.16|321.16|323.14|321.14|9
1728548320000|2024-10-10 08:18:40|323.16|321.16|323.15|321.15|323.17|321.17|323.15|321.15|6
1728548330000|2024-10-10 08:18:50|323.14|321.14|323.14|321.14|323.14|321.14|323.14|321.14|1
1728548370000|2024-10-10 08:19:30|323.15|321.15|323.14|321.14|323.15|321.15|323.14|321.14|2
1728548380000|2024-10-10 08:19:40|323.16|321.16|323.2|321.2|323.21|321.21|323.16|321.16|3
1728548390000|2024-10-10 08:19:50|323.21|321.21|323.33|321.33|323.33|321.33|323.2|321.2|11
1728548400000|2024-10-10 08:20:00|323.32|321.32|323.38|321.38|323.4|321.4|323.32|321.32|12
1728548410000|2024-10-10 08:20:10|323.39|321.39|323.31|321.31|323.39|321.39|323.31|321.31|7
1728548420000|2024-10-10 08:20:20|323.32|321.32|323.34|321.34|323.34|321.34|323.31|321.31|5
1728548430000|2024-10-10 08:20:30|323.43|321.43|323.39|321.39|323.44|321.44|323.38|321.38|14
1728548440000|2024-10-10 08:20:40|323.41|321.41|323.33|321.33|323.41|321.41|323.33|321.33|15
1728548460000|2024-10-10 08:21:00|323.31|321.31|323.46|321.46|323.46|321.46|323.3|321.3|13
1728548470000|2024-10-10 08:21:10|323.49|321.49|323.53|321.53|323.53|321.53|323.49|321.49|3
1728548480000|2024-10-10 08:21:20|323.52|321.52|323.54|321.54|323.54|321.54|323.52|321.52|9
1728548490000|2024-10-10 08:21:30|323.55|321.55|323.59|321.59|323.6|321.6|323.46|321.46|10
1728548500000|2024-10-10 08:21:40|323.6|321.6|323.64|321.64|323.64|321.64|323.58|321.58|17
1728548510000|2024-10-10 08:21:50|323.65|321.65|323.69|321.69|323.69|321.69|323.65|321.65|6
1728548520000|2024-10-10 08:22:00|323.72|321.72|323.72|321.72|323.73|321.73|323.71|321.71|5
1728548540000|2024-10-10 08:22:20|323.71|321.71|323.7|321.7|323.71|321.71|323.67|321.67|7
1728548550000|2024-10-10 08:22:30|323.71|321.71|323.78|321.78|323.79|321.79|323.69|321.69|15
1728548560000|2024-10-10 08:22:40|323.75|321.75|323.64|321.64|323.75|321.75|323.64|321.64|7
1728548570000|2024-10-10 08:22:50|323.65|321.65|323.55|321.55|323.66|321.66|323.55|321.55|12
1728548580000|2024-10-10 08:23:00|323.56|321.56|323.58|321.58|323.58|321.58|323.56|321.56|3
1728548590000|2024-10-10 08:23:10|323.59|321.59|323.65|321.65|323.68|321.68|323.59|321.59|11
1728548600000|2024-10-10 08:23:20|323.64|321.64|323.66|321.66|323.66|321.66|323.64|321.64|11
1728548610000|2024-10-10 08:23:30|323.67|321.67|323.68|321.68|323.69|321.69|323.67|321.67|4
1728548620000|2024-10-10 08:23:40|323.69|321.69|323.69|321.69|323.69|321.69|323.68|321.68|7
1728548630000|2024-10-10 08:23:50|323.74|321.74|323.78|321.78|323.79|321.79|323.74|321.74|12
1728548640000|2024-10-10 08:24:00|323.79|321.79|323.71|321.71|323.79|321.79|323.69|321.69|9
1728548650000|2024-10-10 08:24:10|323.7|321.7|323.7|321.7|323.7|321.7|323.68|321.68|4
1728548660000|2024-10-10 08:24:20|323.71|321.71|323.72|321.72|323.72|321.72|323.7|321.7|8
1728548670000|2024-10-10 08:24:30|323.71|321.71|323.76|321.76|323.76|321.76|323.71|321.71|8
1728548680000|2024-10-10 08:24:40|323.8|321.8|323.79|321.79|323.8|321.8|323.79|321.79|2
1728548690000|2024-10-10 08:24:50|323.8|321.8|323.8|321.8|323.8|321.8|323.8|321.8|1
1728548700000|2024-10-10 08:25:00|323.79|321.79|323.77|321.77|323.79|321.79|323.75|321.75|6
1728548710000|2024-10-10 08:25:10|323.78|321.78|323.81|321.81|323.83|321.83|323.78|321.78|12
1728548720000|2024-10-10 08:25:20|323.82|321.82|323.84|321.84|323.84|321.84|323.81|321.81|13
1728548730000|2024-10-10 08:25:30|323.85|321.85|323.9|321.9|323.93|321.93|323.85|321.85|9
1728548740000|2024-10-10 08:25:40|323.91|321.91|323.91|321.91|323.91|321.91|323.91|321.91|1
1728548760000|2024-10-10 08:26:00|323.89|321.89|323.83|321.83|323.89|321.89|323.82|321.82|4
1728548770000|2024-10-10 08:26:10|323.84|321.84|323.71|321.71|323.86|321.86|323.71|321.71|7
1728548780000|2024-10-10 08:26:20|323.73|321.73|323.77|321.77|323.77|321.77|323.67|321.67|12
1728548790000|2024-10-10 08:26:30|323.78|321.78|323.81|321.81|323.81|321.81|323.78|321.78|6
1728548800000|2024-10-10 08:26:40|323.8|321.8|323.8|321.8|323.8|321.8|323.8|321.8|1
1728548810000|2024-10-10 08:26:50|323.81|321.81|323.82|321.82|323.82|321.82|323.8|321.8|7
1728548820000|2024-10-10 08:27:00|323.8|321.8|323.73|321.73|323.8|321.8|323.73|321.73|4
1728548830000|2024-10-10 08:27:10|323.72|321.72|323.68|321.68|323.72|321.72|323.68|321.68|7
1728548840000|2024-10-10 08:27:20|323.69|321.69|323.69|321.69|323.7|321.7|323.69|321.69|3
1728548850000|2024-10-10 08:27:30|323.68|321.68|323.62|321.62|323.69|321.69|323.62|321.62|7
1728548860000|2024-10-10 08:27:40|323.64|321.64|323.73|321.73|323.73|321.73|323.64|321.64|9
1728548870000|2024-10-10 08:27:50|323.74|321.74|323.8|321.8|323.8|321.8|323.74|321.74|9
1728548880000|2024-10-10 08:28:00|323.81|321.81|323.85|321.85|323.85|321.85|323.8|321.8|6
1728548890000|2024-10-10 08:28:10|323.86|321.86|323.97|321.97|323.97|321.97|323.86|321.86|15
1728548900000|2024-10-10 08:28:20|323.95|321.95|323.98|321.98|323.98|321.98|323.94|321.94|6
1728548910000|2024-10-10 08:28:30|323.99|321.99|324|322|324|322|323.97|321.97|17
1728548920000|2024-10-10 08:28:40|323.99|321.99|323.96|321.96|324.06|322.06|323.96|321.96|17
1728548930000|2024-10-10 08:28:50|324|322|323.99|321.99|324|322|323.95|321.95|7
1728548940000|2024-10-10 08:29:00|323.98|321.98|323.94|321.94|323.98|321.98|323.92|321.92|9
1728548950000|2024-10-10 08:29:10|323.92|321.92|323.94|321.94|323.94|321.94|323.92|321.92|5
1728548960000|2024-10-10 08:29:20|323.95|321.95|323.98|321.98|323.99|321.99|323.95|321.95|5
1728548970000|2024-10-10 08:29:30|323.96|321.96|323.97|321.97|323.97|321.97|323.94|321.94|5
1728548980000|2024-10-10 08:29:40|323.98|321.98|323.99|321.99|323.99|321.99|323.98|321.98|2
1728548990000|2024-10-10 08:29:50|323.94|321.94|323.99|321.99|323.99|321.99|323.94|321.94|3
1728549000000|2024-10-10 08:30:00|323.94|321.94|323.86|321.86|323.97|321.97|323.86|321.86|8
1728549010000|2024-10-10 08:30:10|323.87|321.87|323.77|321.77|323.88|321.88|323.77|321.77|11
1728549020000|2024-10-10 08:30:20|323.79|321.79|323.69|321.69|323.79|321.79|323.67|321.67|8
1728549030000|2024-10-10 08:30:30|323.7|321.7|323.76|321.76|323.76|321.76|323.7|321.7|8
1728549040000|2024-10-10 08:30:40|323.77|321.77|323.82|321.82|323.82|321.82|323.77|321.77|4
1728549050000|2024-10-10 08:30:50|323.8|321.8|323.8|321.8|323.8|321.8|323.8|321.8|1
1728549060000|2024-10-10 08:31:00|323.81|321.81|323.87|321.87|323.87|321.87|323.81|321.81|10
1728549070000|2024-10-10 08:31:10|323.88|321.88|323.94|321.94|323.94|321.94|323.86|321.86|15
1728549080000|2024-10-10 08:31:20|323.95|321.95|323.99|321.99|323.99|321.99|323.95|321.95|6
1728549090000|2024-10-10 08:31:30|324|322|323.92|321.92|324|322|323.91|321.91|11
1728549100000|2024-10-10 08:31:40|323.93|321.93|323.94|321.94|323.94|321.94|323.92|321.92|4
1728549110000|2024-10-10 08:31:50|323.96|321.96|323.96|321.96|324.02|322.02|323.96|321.96|13
1728549120000|2024-10-10 08:32:00|323.92|321.92|323.85|321.85|323.92|321.92|323.84|321.84|10
1728549140000|2024-10-10 08:32:20|323.86|321.86|323.86|321.86|323.88|321.88|323.86|321.86|5
1728549150000|2024-10-10 08:32:30|323.88|321.88|323.85|321.85|323.88|321.88|323.85|321.85|4
1728549160000|2024-10-10 08:32:40|323.83|321.83|323.83|321.83|323.83|321.83|323.83|321.83|1
1728549170000|2024-10-10 08:32:50|323.8|321.8|323.83|321.83|323.85|321.85|323.8|321.8|3
1728549180000|2024-10-10 08:33:00|323.85|321.85|323.85|321.85|323.85|321.85|323.84|321.84|3
1728549190000|2024-10-10 08:33:10|323.84|321.84|323.82|321.82|323.84|321.84|323.82|321.82|2
1728549200000|2024-10-10 08:33:20|323.85|321.85|323.85|321.85|323.85|321.85|323.85|321.85|1
1728549210000|2024-10-10 08:33:30|323.83|321.83|323.83|321.83|323.83|321.83|323.83|321.83|1
1728549240000|2024-10-10 08:34:00|323.81|321.81|323.81|321.81|323.81|321.81|323.78|321.78|3
1728549260000|2024-10-10 08:34:20|323.85|321.85|323.8|321.8|323.85|321.85|323.8|321.8|3
1728549270000|2024-10-10 08:34:30|323.72|321.72|323.48|321.48|323.72|321.72|323.48|321.48|13
1728549280000|2024-10-10 08:34:40|323.47|321.47|323.47|321.47|323.47|321.47|323.47|321.47|1
1728549290000|2024-10-10 08:34:50|323.42|321.42|323.46|321.46|323.46|321.46|323.4|321.4|7
1728549300000|2024-10-10 08:35:00|323.47|321.47|323.53|321.53|323.53|321.53|323.47|321.47|11
1728549310000|2024-10-10 08:35:10|323.54|321.54|323.57|321.57|323.57|321.57|323.54|321.54|12
1728549320000|2024-10-10 08:35:20|323.58|321.58|323.61|321.61|323.64|321.64|323.58|321.58|5
1728549330000|2024-10-10 08:35:30|323.62|321.62|323.64|321.64|323.64|321.64|323.61|321.61|19
1728549340000|2024-10-10 08:35:40|323.62|321.62|323.64|321.64|323.64|321.64|323.62|321.62|27
1728549350000|2024-10-10 08:35:50|323.62|321.62|323.63|321.63|323.64|321.64|323.62|321.62|23
1728549360000|2024-10-10 08:36:00|323.64|321.64|323.64|321.64|323.65|321.65|323.62|321.62|24
1728549370000|2024-10-10 08:36:10|323.62|321.62|323.68|321.68|323.68|321.68|323.62|321.62|11
1728549380000|2024-10-10 08:36:20|323.64|321.64|323.61|321.61|323.65|321.65|323.61|321.61|3
1728549390000|2024-10-10 08:36:30|323.62|321.62|323.68|321.68|323.68|321.68|323.62|321.62|6
1728549400000|2024-10-10 08:36:40|323.66|321.66|323.66|321.66|323.68|321.68|323.66|321.66|7
1728549410000|2024-10-10 08:36:50|323.63|321.63|323.61|321.61|323.63|321.63|323.61|321.61|2
1728549440000|2024-10-10 08:37:20|323.6|321.6|323.48|321.48|323.61|321.61|323.47|321.47|10
1728549450000|2024-10-10 08:37:30|323.49|321.49|323.5|321.5|323.51|321.51|323.49|321.49|8
1728549460000|2024-10-10 08:37:40|323.51|321.51|323.47|321.47|323.51|321.51|323.47|321.47|7
1728549470000|2024-10-10 08:37:50|323.48|321.48|323.44|321.44|323.48|321.48|323.42|321.42|6
1728549480000|2024-10-10 08:38:00|323.42|321.42|323.42|321.42|323.42|321.42|323.42|321.42|1
1728549490000|2024-10-10 08:38:10|323.43|321.43|323.43|321.43|323.43|321.43|323.43|321.43|1
1728549500000|2024-10-10 08:38:20|323.48|321.48|323.39|321.39|323.48|321.48|323.39|321.39|8
1728549510000|2024-10-10 08:38:30|323.41|321.41|323.4|321.4|323.41|321.41|323.39|321.39|3
1728549520000|2024-10-10 08:38:40|323.38|321.38|323.38|321.38|323.38|321.38|323.34|321.34|8
1728549530000|2024-10-10 08:38:50|323.39|321.39|323.37|321.37|323.39|321.39|323.36|321.36|7
1728549540000|2024-10-10 08:39:00|323.36|321.36|323.12|321.12|323.36|321.36|323.1|321.1|16
1728549550000|2024-10-10 08:39:10|323.13|321.13|323.1|321.1|323.14|321.14|323.09|321.09|11
1728549560000|2024-10-10 08:39:20|323.09|321.09|323.08|321.08|323.09|321.09|323.05|321.05|5
1728549570000|2024-10-10 08:39:30|323.07|321.07|323.1|321.1|323.14|321.14|323.07|321.07|12
1728549580000|2024-10-10 08:39:40|323.09|321.09|323.07|321.07|323.09|321.09|323.05|321.05|10
1728549590000|2024-10-10 08:39:50|323.06|321.06|323.04|321.04|323.06|321.06|323.04|321.04|2
1728549600000|2024-10-10 08:40:00|323|321|323|321|323|321|322.96|320.96|5
1728549610000|2024-10-10 08:40:10|323.01|321.01|323.09|321.09|323.09|321.09|323.01|321.01|9
1728549620000|2024-10-10 08:40:20|323.07|321.07|323.3|321.3|323.31|321.31|323.07|321.07|15
1728549630000|2024-10-10 08:40:30|323.31|321.31|323.31|321.31|323.31|321.31|323.31|321.31|1
1728549640000|2024-10-10 08:40:40|323.29|321.29|323.29|321.29|323.29|321.29|323.29|321.29|1
1728549650000|2024-10-10 08:40:50|323.31|321.31|323.31|321.31|323.31|321.31|323.31|321.31|1
1728549670000|2024-10-10 08:41:10|323.34|321.34|323.43|321.43|323.49|321.49|323.34|321.34|9
1728549680000|2024-10-10 08:41:20|323.42|321.42|323.43|321.43|323.43|321.43|323.41|321.41|4
1728549690000|2024-10-10 08:41:30|323.42|321.42|323.48|321.48|323.49|321.49|323.41|321.41|10
1728549700000|2024-10-10 08:41:40|323.49|321.49|323.62|321.62|323.67|321.67|323.49|321.49|18
1728549710000|2024-10-10 08:41:50|323.6|321.6|323.61|321.61|323.61|321.61|323.6|321.6|2
1728549720000|2024-10-10 08:42:00|323.6|321.6|323.58|321.58|323.6|321.6|323.55|321.55|9
1728549730000|2024-10-10 08:42:10|323.59|321.59|323.54|321.54|323.59|321.59|323.54|321.54|7
1728549740000|2024-10-10 08:42:20|323.52|321.52|323.5|321.5|323.52|321.52|323.5|321.5|2
1728549750000|2024-10-10 08:42:30|323.52|321.52|323.51|321.51|323.52|321.52|323.51|321.51|2
1728549760000|2024-10-10 08:42:40|323.52|321.52|323.59|321.59|323.59|321.59|323.52|321.52|6
1728549770000|2024-10-10 08:42:50|323.6|321.6|323.56|321.56|323.6|321.6|323.55|321.55|16
1728549780000|2024-10-10 08:43:00|323.57|321.57|323.58|321.58|323.59|321.59|323.56|321.56|8
1728549790000|2024-10-10 08:43:10|323.57|321.57|323.56|321.56|323.58|321.58|323.54|321.54|6
1728549800000|2024-10-10 08:43:20|323.55|321.55|323.33|321.33|323.55|321.55|323.33|321.33|5
1728549810000|2024-10-10 08:43:30|323.34|321.34|323.39|321.39|323.4|321.4|323.34|321.34|8
1728549820000|2024-10-10 08:43:40|323.43|321.43|323.42|321.42|323.43|321.43|323.42|321.42|4
1728549830000|2024-10-10 08:43:50|323.43|321.43|323.44|321.44|323.5|321.5|323.43|321.43|9
1728549840000|2024-10-10 08:44:00|323.49|321.49|323.55|321.55|323.56|321.56|323.48|321.48|11
1728549850000|2024-10-10 08:44:10|323.56|321.56|323.51|321.51|323.57|321.57|323.51|321.51|8
1728549860000|2024-10-10 08:44:20|323.52|321.52|323.41|321.41|323.52|321.52|323.39|321.39|12
1728549870000|2024-10-10 08:44:30|323.42|321.42|323.42|321.42|323.43|321.43|323.41|321.41|5
1728549880000|2024-10-10 08:44:40|323.41|321.41|323.4|321.4|323.42|321.42|323.4|321.4|4
1728549890000|2024-10-10 08:44:50|323.41|321.41|323.45|321.45|323.45|321.45|323.41|321.41|3
1728549900000|2024-10-10 08:45:00|323.44|321.44|323.53|321.53|323.53|321.53|323.44|321.44|14
1728549910000|2024-10-10 08:45:10|323.54|321.54|323.56|321.56|323.56|321.56|323.54|321.54|2
1728549920000|2024-10-10 08:45:20|323.55|321.55|323.52|321.52|323.55|321.55|323.52|321.52|4
1728549930000|2024-10-10 08:45:30|323.5|321.5|323.26|321.26|323.5|321.5|323.21|321.21|12
1728549940000|2024-10-10 08:45:40|323.25|321.25|323.25|321.25|323.26|321.26|323.25|321.25|3
1728549950000|2024-10-10 08:45:50|323.26|321.26|323.36|321.36|323.37|321.37|323.25|321.25|7
1728549960000|2024-10-10 08:46:00|323.37|321.37|323.43|321.43|323.47|321.47|323.35|321.35|16
1728549970000|2024-10-10 08:46:10|323.42|321.42|323.43|321.43|323.45|321.45|323.42|321.42|13
1728549980000|2024-10-10 08:46:20|323.44|321.44|323.62|321.62|323.62|321.62|323.44|321.44|11
1728549990000|2024-10-10 08:46:30|323.61|321.61|323.45|321.45|323.62|321.62|323.43|321.43|11
1728550000000|2024-10-10 08:46:40|323.42|321.42|323.37|321.37|323.42|321.42|323.36|321.36|12
1728550010000|2024-10-10 08:46:50|323.38|321.38|323.3|321.3|323.38|321.38|323.29|321.29|11
1728550020000|2024-10-10 08:47:00|323.29|321.29|323.37|321.37|323.37|321.37|323.24|321.24|8
1728550030000|2024-10-10 08:47:10|323.38|321.38|323.25|321.25|323.38|321.38|323.25|321.25|11
1728550040000|2024-10-10 08:47:20|323.26|321.26|323.25|321.25|323.26|321.26|323.2|321.2|9
1728550050000|2024-10-10 08:47:30|323.26|321.26|323.19|321.19|323.26|321.26|323.19|321.19|8
1728550060000|2024-10-10 08:47:40|323.18|321.18|323.19|321.19|323.2|321.2|323.14|321.14|8
1728550080000|2024-10-10 08:48:00|323.2|321.2|323.22|321.22|323.24|321.24|323.2|321.2|6
1728550090000|2024-10-10 08:48:10|323.2|321.2|323.21|321.21|323.22|321.22|323.2|321.2|12
1728550100000|2024-10-10 08:48:20|323.2|321.2|323.02|321.02|323.21|321.21|322.89|320.89|13
1728550110000|2024-10-10 08:48:30|323|321|323.03|321.03|323.03|321.03|322.99|320.99|6
1728550120000|2024-10-10 08:48:40|323.08|321.08|323.12|321.12|323.14|321.14|323.07|321.07|15
1728550130000|2024-10-10 08:48:50|323.13|321.13|323.13|321.13|323.15|321.15|323.12|321.12|13
1728550140000|2024-10-10 08:49:00|323.14|321.14|322.92|320.92|323.16|321.16|322.92|320.92|20
1728550150000|2024-10-10 08:49:10|322.94|320.94|323.1|321.1|323.13|321.13|322.91|320.91|21
1728550160000|2024-10-10 08:49:20|323.12|321.12|323.05|321.05|323.12|321.12|323.05|321.05|11
1728550170000|2024-10-10 08:49:30|323.06|321.06|322.86|320.86|323.06|321.06|322.85|320.85|20
1728550180000|2024-10-10 08:49:40|322.85|320.85|322.9|320.9|322.9|320.9|322.76|320.76|15
1728550190000|2024-10-10 08:49:50|322.92|320.92|323.02|321.02|323.04|321.04|322.92|320.92|12
1728550200000|2024-10-10 08:50:00|323|321|322.89|320.89|323.02|321.02|322.87|320.87|9
1728550210000|2024-10-10 08:50:10|322.87|320.87|322.85|320.85|322.89|320.89|322.85|320.85|8
1728550220000|2024-10-10 08:50:20|322.84|320.84|322.7|320.7|322.84|320.84|322.65|320.65|14
1728550230000|2024-10-10 08:50:30|322.68|320.68|322.66|320.66|322.7|320.7|322.64|320.64|12
1728550240000|2024-10-10 08:50:40|322.67|320.67|322.72|320.72|322.72|320.72|322.66|320.66|9
1728550250000|2024-10-10 08:50:50|322.71|320.71|322.51|320.51|322.71|320.71|322.51|320.51|10
1728550260000|2024-10-10 08:51:00|322.52|320.52|322.73|320.73|322.73|320.73|322.52|320.52|21
1728550270000|2024-10-10 08:51:10|322.71|320.71|322.82|320.82|322.82|320.82|322.71|320.71|13
1728550280000|2024-10-10 08:51:20|322.83|320.83|322.92|320.92|322.94|320.94|322.83|320.83|15
1728550290000|2024-10-10 08:51:30|322.93|320.93|322.93|320.93|322.94|320.94|322.82|320.82|11
1728550300000|2024-10-10 08:51:40|322.92|320.92|322.92|320.92|322.95|320.95|322.89|320.89|12
1728550310000|2024-10-10 08:51:50|322.93|320.93|322.92|320.92|322.93|320.93|322.83|320.83|13
1728550320000|2024-10-10 08:52:00|322.91|320.91|322.89|320.89|322.91|320.91|322.89|320.89|6
1728550330000|2024-10-10 08:52:10|322.9|320.9|323.05|321.05|323.05|321.05|322.89|320.89|13
1728550340000|2024-10-10 08:52:20|323.09|321.09|323.01|321.01|323.12|321.12|323.01|321.01|15
1728550350000|2024-10-10 08:52:30|323.02|321.02|323.03|321.03|323.08|321.08|323.02|321.02|8
1728550360000|2024-10-10 08:52:40|323.02|321.02|323.03|321.03|323.03|321.03|323.02|321.02|4
1728550370000|2024-10-10 08:52:50|322.98|320.98|322.89|320.89|322.98|320.98|322.86|320.86|10
1728550380000|2024-10-10 08:53:00|322.85|320.85|322.87|320.87|322.87|320.87|322.84|320.84|9
1728550390000|2024-10-10 08:53:10|322.86|320.86|322.84|320.84|322.86|320.86|322.82|320.82|4
1728550400000|2024-10-10 08:53:20|322.82|320.82|322.78|320.78|322.83|320.83|322.78|320.78|4
1728550410000|2024-10-10 08:53:30|322.77|320.77|322.61|320.61|322.77|320.77|322.61|320.61|15
1728550420000|2024-10-10 08:53:40|322.64|320.64|322.6|320.6|322.65|320.65|322.58|320.58|8
1728550430000|2024-10-10 08:53:50|322.61|320.61|322.68|320.68|322.69|320.69|322.61|320.61|14
1728550440000|2024-10-10 08:54:00|322.67|320.67|322.51|320.51|322.69|320.69|322.51|320.51|17
1728550450000|2024-10-10 08:54:10|322.52|320.52|322.55|320.55|322.56|320.56|322.52|320.52|8
1728550460000|2024-10-10 08:54:20|322.53|320.53|322.35|320.35|322.53|320.53|322.35|320.35|15
1728550470000|2024-10-10 08:54:30|322.34|320.34|322.41|320.41|322.42|320.42|322.33|320.33|10
1728550480000|2024-10-10 08:54:40|322.39|320.39|322.34|320.34|322.43|320.43|322.34|320.34|11
1728550490000|2024-10-10 08:54:50|322.36|320.36|322.41|320.41|322.41|320.41|322.34|320.34|13
1728550500000|2024-10-10 08:55:00|322.4|320.4|322.2|320.2|322.4|320.4|322.18|320.18|10
1728550510000|2024-10-10 08:55:10|322.21|320.21|322.19|320.19|322.22|320.22|322.05|320.05|13
1728550520000|2024-10-10 08:55:20|322.21|320.21|322.22|320.22|322.23|320.23|322.21|320.21|9
1728550530000|2024-10-10 08:55:30|322.21|320.21|322.23|320.23|322.23|320.23|322.17|320.17|15
1728550540000|2024-10-10 08:55:40|322.22|320.22|322.21|320.21|322.24|320.24|322.21|320.21|13
1728550550000|2024-10-10 08:55:50|322.22|320.22|322.29|320.29|322.32|320.32|322.21|320.21|11
1728550560000|2024-10-10 08:56:00|322.32|320.32|322.47|320.47|322.48|320.48|322.32|320.32|14
1728550570000|2024-10-10 08:56:10|322.46|320.46|322.58|320.58|322.58|320.58|322.46|320.46|15
1728550580000|2024-10-10 08:56:20|322.59|320.59|322.67|320.67|322.68|320.68|322.59|320.59|11
1728550590000|2024-10-10 08:56:30|322.68|320.68|322.67|320.67|322.68|320.68|322.67|320.67|4
1728550600000|2024-10-10 08:56:40|322.63|320.63|322.58|320.58|322.63|320.63|322.57|320.57|8
1728550610000|2024-10-10 08:56:50|322.56|320.56|322.44|320.44|322.56|320.56|322.42|320.42|11
1728550620000|2024-10-10 08:57:00|322.43|320.43|322.39|320.39|322.47|320.47|322.39|320.39|8
1728550630000|2024-10-10 08:57:10|322.4|320.4|322.28|320.28|322.41|320.41|322.28|320.28|11
1728550640000|2024-10-10 08:57:20|322.27|320.27|322.46|320.46|322.46|320.46|322.27|320.27|16
1728550650000|2024-10-10 08:57:30|322.43|320.43|322.37|320.37|322.43|320.43|322.36|320.36|7
1728550660000|2024-10-10 08:57:40|322.36|320.36|322.34|320.34|322.36|320.36|322.28|320.28|9
1728550670000|2024-10-10 08:57:50|322.35|320.35|322.37|320.37|322.41|320.41|322.35|320.35|10
1728550680000|2024-10-10 08:58:00|322.32|320.32|322.19|320.19|322.34|320.34|322.19|320.19|11
1728550690000|2024-10-10 08:58:10|322.23|320.23|322.1|320.1|322.23|320.23|322.08|320.08|13
1728550700000|2024-10-10 08:58:20|322.09|320.09|322.06|320.06|322.09|320.09|322|320|14
1728550710000|2024-10-10 08:58:30|322.04|320.04|321.98|319.98|322.04|320.04|321.98|319.98|7
1728550720000|2024-10-10 08:58:40|321.91|319.91|322.06|320.06|322.07|320.07|321.91|319.91|16
1728550730000|2024-10-10 08:58:50|322.11|320.11|322.09|320.09|322.13|320.13|322.07|320.07|9
1728550740000|2024-10-10 08:59:00|322.1|320.1|322.07|320.07|322.1|320.1|322.03|320.03|12
1728550750000|2024-10-10 08:59:10|322.08|320.08|321.99|319.99|322.12|320.12|321.99|319.99|14
1728550760000|2024-10-10 08:59:20|321.98|319.98|321.89|319.89|321.98|319.98|321.87|319.87|11
1728550770000|2024-10-10 08:59:30|321.88|319.88|322.04|320.04|322.04|320.04|321.88|319.88|18
1728550780000|2024-10-10 08:59:40|322.05|320.05|322.13|320.13|322.13|320.13|322.02|320.02|5
1728550790000|2024-10-10 08:59:50|322.14|320.14|322.11|320.11|322.15|320.15|322.09|320.09|6
1728550800000|2024-10-10 09:00:00|322.1|320.1|322.11|320.11|322.17|320.17|322.01|320.01|19
1728550810000|2024-10-10 09:00:10|322.12|320.12|322.06|320.06|322.13|320.13|322.03|320.03|16
1728550820000|2024-10-10 09:00:20|322.04|320.04|322.06|320.06|322.06|320.06|322.01|320.01|8
1728550830000|2024-10-10 09:00:30|322.1|320.1|322.23|320.23|322.26|320.26|322.04|320.04|24
1728550840000|2024-10-10 09:00:40|322.21|320.21|322.18|320.18|322.22|320.22|322.15|320.15|10
1728550850000|2024-10-10 09:00:50|322.2|320.2|322.32|320.32|322.33|320.33|322.18|320.18|11
1728550860000|2024-10-10 09:01:00|322.33|320.33|322.31|320.31|322.36|320.36|322.3|320.3|16
1728550870000|2024-10-10 09:01:10|322.33|320.33|322.31|320.31|322.35|320.35|322.31|320.31|6
1728550880000|2024-10-10 09:01:20|322.29|320.29|322.47|320.47|322.48|320.48|322.29|320.29|12
1728550890000|2024-10-10 09:01:30|322.46|320.46|322.37|320.37|322.46|320.46|322.36|320.36|17
1728550900000|2024-10-10 09:01:40|322.36|320.36|322.4|320.4|322.4|320.4|322.35|320.35|9
1728550910000|2024-10-10 09:01:50|322.41|320.41|322.43|320.43|322.43|320.43|322.38|320.38|12
1728550920000|2024-10-10 09:02:00|322.42|320.42|322.41|320.41|322.45|320.45|322.39|320.39|16
1728550930000|2024-10-10 09:02:10|322.4|320.4|322.41|320.41|322.41|320.41|322.35|320.35|9
1728550940000|2024-10-10 09:02:20|322.39|320.39|322.35|320.35|322.42|320.42|322.35|320.35|5
1728550950000|2024-10-10 09:02:30|322.27|320.27|322.3|320.3|322.3|320.3|322.19|320.19|11
1728550960000|2024-10-10 09:02:40|322.29|320.29|322.27|320.27|322.29|320.29|322.27|320.27|2
1728550970000|2024-10-10 09:02:50|322.26|320.26|322.31|320.31|322.31|320.31|322.19|320.19|8
1728550980000|2024-10-10 09:03:00|322.33|320.33|322.42|320.42|322.48|320.48|322.29|320.29|15
1728550990000|2024-10-10 09:03:10|322.38|320.38|322.41|320.41|322.41|320.41|322.36|320.36|10
1728551000000|2024-10-10 09:03:20|322.42|320.42|322.42|320.42|322.53|320.53|322.41|320.41|10
1728551010000|2024-10-10 09:03:30|322.43|320.43|322.5|320.5|322.5|320.5|322.43|320.43|5
1728551020000|2024-10-10 09:03:40|322.51|320.51|322.53|320.53|322.53|320.53|322.45|320.45|11
1728551030000|2024-10-10 09:03:50|322.52|320.52|322.53|320.53|322.53|320.53|322.45|320.45|8
1728551040000|2024-10-10 09:04:00|322.54|320.54|322.5|320.5|322.54|320.54|322.46|320.46|12
1728551050000|2024-10-10 09:04:10|322.47|320.47|322.51|320.51|322.51|320.51|322.46|320.46|10
1728551060000|2024-10-10 09:04:20|322.52|320.52|322.52|320.52|322.53|320.53|322.5|320.5|9
1728551070000|2024-10-10 09:04:30|322.51|320.51|322.15|320.15|322.51|320.51|322.15|320.15|12
1728551080000|2024-10-10 09:04:40|322.16|320.16|322.13|320.13|322.17|320.17|322.08|320.08|15
1728551090000|2024-10-10 09:04:50|322.11|320.11|322.05|320.05|322.11|320.11|321.97|319.97|18
1728551100000|2024-10-10 09:05:00|322.06|320.06|321.9|319.9|322.06|320.06|321.84|319.84|18
1728551110000|2024-10-10 09:05:10|321.91|319.91|322.05|320.05|322.07|320.07|321.91|319.91|15
1728551120000|2024-10-10 09:05:20|322.06|320.06|322.1|320.1|322.1|320.1|322.05|320.05|5
1728551130000|2024-10-10 09:05:30|322.08|320.08|321.96|319.96|322.08|320.08|321.92|319.92|12
1728551140000|2024-10-10 09:05:40|321.95|319.95|321.84|319.84|321.95|319.95|321.79|319.79|17
1728551150000|2024-10-10 09:05:50|321.83|319.83|321.78|319.78|321.83|319.83|321.69|319.69|16
1728551160000|2024-10-10 09:06:00|321.85|319.85|322.09|320.09|322.09|320.09|321.82|319.82|17
1728551170000|2024-10-10 09:06:10|322.08|320.08|322.2|320.2|322.23|320.23|322.07|320.07|17
1728551180000|2024-10-10 09:06:20|322.19|320.19|322.09|320.09|322.19|320.19|322.09|320.09|8
1728551190000|2024-10-10 09:06:30|322.1|320.1|322.14|320.14|322.17|320.17|322.06|320.06|14
1728551200000|2024-10-10 09:06:40|322.13|320.13|321.97|319.97|322.13|320.13|321.92|319.92|16
1728551210000|2024-10-10 09:06:50|321.98|319.98|322.01|320.01|322.02|320.02|321.98|319.98|11
1728551220000|2024-10-10 09:07:00|322.02|320.02|321.96|319.96|322.17|320.17|321.94|319.94|20
1728551230000|2024-10-10 09:07:10|321.92|319.92|321.97|319.97|321.97|319.97|321.89|319.89|6
1728551240000|2024-10-10 09:07:20|321.96|319.96|321.88|319.88|321.96|319.96|321.81|319.81|15
1728551250000|2024-10-10 09:07:30|321.87|319.87|321.89|319.89|321.91|319.91|321.87|319.87|9
1728551260000|2024-10-10 09:07:40|321.9|319.9|322.13|320.13|322.13|320.13|321.9|319.9|20
1728551270000|2024-10-10 09:07:50|322.12|320.12|322.09|320.09|322.13|320.13|322.08|320.08|8
1728551280000|2024-10-10 09:08:00|322.08|320.08|322.06|320.06|322.09|320.09|322.04|320.04|12
1728551290000|2024-10-10 09:08:10|322.05|320.05|322.32|320.32|322.34|320.34|322.05|320.05|15
1728551300000|2024-10-10 09:08:20|322.33|320.33|322.29|320.29|322.33|320.33|322.26|320.26|14
1728551310000|2024-10-10 09:08:30|322.27|320.27|322.28|320.28|322.29|320.29|322.22|320.22|9
1728551320000|2024-10-10 09:08:40|322.26|320.26|322.23|320.23|322.27|320.27|322.22|320.22|11
1728551330000|2024-10-10 09:08:50|322.24|320.24|322.31|320.31|322.35|320.35|322.24|320.24|10
1728551340000|2024-10-10 09:09:00|322.3|320.3|322.21|320.21|322.3|320.3|322.21|320.21|5
1728551350000|2024-10-10 09:09:10|322.22|320.22|322.21|320.21|322.26|320.26|322.19|320.19|15
1728551360000|2024-10-10 09:09:20|322.22|320.22|322.22|320.22|322.24|320.24|322.21|320.21|9
1728551370000|2024-10-10 09:09:30|322.24|320.24|322.22|320.22|322.24|320.24|322.19|320.19|5
1728551380000|2024-10-10 09:09:40|322.19|320.19|322.19|320.19|322.19|320.19|322.17|320.17|5
1728551390000|2024-10-10 09:09:50|322.18|320.18|321.95|319.95|322.18|320.18|321.91|319.91|12
1728551400000|2024-10-10 09:10:00|321.96|319.96|321.97|319.97|322.02|320.02|321.95|319.95|13
1728551410000|2024-10-10 09:10:10|321.98|319.98|321.76|319.76|321.98|319.98|321.72|319.72|22
1728551420000|2024-10-10 09:10:20|321.77|319.77|321.81|319.81|321.82|319.82|321.77|319.77|10
1728551430000|2024-10-10 09:10:30|321.82|319.82|321.82|319.82|321.84|319.84|321.8|319.8|10
1728551440000|2024-10-10 09:10:40|321.83|319.83|321.92|319.92|322|320|321.83|319.83|15
1728551450000|2024-10-10 09:10:50|321.93|319.93|321.93|319.93|321.95|319.95|321.92|319.92|9
1728551460000|2024-10-10 09:11:00|321.95|319.95|321.95|319.95|322|320|321.93|319.93|12
1728551470000|2024-10-10 09:11:10|321.96|319.96|321.82|319.82|322|320|321.82|319.82|21
1728551480000|2024-10-10 09:11:20|321.8|319.8|321.97|319.97|321.97|319.97|321.8|319.8|9
1728551490000|2024-10-10 09:11:30|321.96|319.96|321.95|319.95|321.98|319.98|321.94|319.94|8
1728551500000|2024-10-10 09:11:40|321.97|319.97|322.1|320.1|322.11|320.11|321.95|319.95|18
1728551510000|2024-10-10 09:11:50|322.12|320.12|322.13|320.13|322.16|320.16|322.1|320.1|8
1728551520000|2024-10-10 09:12:00|322.12|320.12|322.17|320.17|322.17|320.17|322.11|320.11|12
1728551530000|2024-10-10 09:12:10|322.18|320.18|322.35|320.35|322.35|320.35|322.18|320.18|11
1728551540000|2024-10-10 09:12:20|322.34|320.34|322.42|320.42|322.45|320.45|322.31|320.31|13
1728551550000|2024-10-10 09:12:30|322.44|320.44|322.35|320.35|322.44|320.44|322.32|320.32|14
1728551560000|2024-10-10 09:12:40|322.32|320.32|322.17|320.17|322.36|320.36|322.17|320.17|10
1728551570000|2024-10-10 09:12:50|322.15|320.15|322.13|320.13|322.19|320.19|322.13|320.13|13
1728551580000|2024-10-10 09:13:00|322.15|320.15|322.14|320.14|322.16|320.16|322.13|320.13|11
1728551590000|2024-10-10 09:13:10|322.15|320.15|322.29|320.29|322.3|320.3|322.15|320.15|9
1728551600000|2024-10-10 09:13:20|322.3|320.3|322.39|320.39|322.39|320.39|322.3|320.3|8
1728551610000|2024-10-10 09:13:30|322.4|320.4|322.37|320.37|322.44|320.44|322.36|320.36|13
1728551620000|2024-10-10 09:13:40|322.39|320.39|322.33|320.33|322.39|320.39|322.33|320.33|13
1728551630000|2024-10-10 09:13:50|322.34|320.34|322.22|320.22|322.34|320.34|322.21|320.21|7
1728551640000|2024-10-10 09:14:00|322.21|320.21|322.12|320.12|322.21|320.21|322.12|320.12|4
1728551650000|2024-10-10 09:14:10|322.11|320.11|322.16|320.16|322.16|320.16|322.11|320.11|6
1728551660000|2024-10-10 09:14:20|322.15|320.15|322.22|320.22|322.23|320.23|322.15|320.15|14
1728551670000|2024-10-10 09:14:30|322.23|320.23|322.28|320.28|322.28|320.28|322.23|320.23|8
1728551680000|2024-10-10 09:14:40|322.29|320.29|322.3|320.3|322.32|320.32|322.28|320.28|7
1728551690000|2024-10-10 09:14:50|322.29|320.29|322.29|320.29|322.29|320.29|322.29|320.29|1
1728551700000|2024-10-10 09:15:00|322.3|320.3|322.16|320.16|322.3|320.3|322.13|320.13|20
1728551710000|2024-10-10 09:15:10|322.15|320.15|322.2|320.2|322.2|320.2|322.14|320.14|16
1728551720000|2024-10-10 09:15:20|322.22|320.22|322.33|320.33|322.35|320.35|322.22|320.22|16
1728551730000|2024-10-10 09:15:30|322.35|320.35|322.34|320.34|322.35|320.35|322.32|320.32|15
1728551740000|2024-10-10 09:15:40|322.35|320.35|322.39|320.39|322.4|320.4|322.35|320.35|7
1728551750000|2024-10-10 09:15:50|322.4|320.4|322.53|320.53|322.58|320.58|322.4|320.4|10
1728551760000|2024-10-10 09:16:00|322.54|320.54|322.53|320.53|322.55|320.55|322.53|320.53|4
1728551770000|2024-10-10 09:16:10|322.54|320.54|322.6|320.6|322.63|320.63|322.53|320.53|15
1728551780000|2024-10-10 09:16:20|322.62|320.62|322.54|320.54|322.62|320.62|322.53|320.53|9
1728551790000|2024-10-10 09:16:30|322.55|320.55|322.6|320.6|322.61|320.61|322.55|320.55|6
1728551800000|2024-10-10 09:16:40|322.59|320.59|322.54|320.54|322.59|320.59|322.54|320.54|4
1728551810000|2024-10-10 09:16:50|322.53|320.53|322.53|320.53|322.54|320.54|322.52|320.52|4
1728551830000|2024-10-10 09:17:10|322.52|320.52|322.51|320.51|322.52|320.52|322.51|320.51|2
1728551840000|2024-10-10 09:17:20|322.52|320.52|322.5|320.5|322.52|320.52|322.42|320.42|7
1728551850000|2024-10-10 09:17:30|322.48|320.48|322.49|320.49|322.52|320.52|322.47|320.47|4
1728551860000|2024-10-10 09:17:40|322.52|320.52|322.49|320.49|322.52|320.52|322.49|320.49|4
1728551870000|2024-10-10 09:17:50|322.51|320.51|322.51|320.51|322.51|320.51|322.51|320.51|1
1728551890000|2024-10-10 09:18:10|322.49|320.49|322.33|320.33|322.52|320.52|322.33|320.33|7
1728551920000|2024-10-10 09:18:40|322.34|320.34|322.32|320.32|322.36|320.36|322.32|320.32|5
1728551940000|2024-10-10 09:19:00|322.3|320.3|322.32|320.32|322.32|320.32|322.3|320.3|4
1728551950000|2024-10-10 09:19:10|322.34|320.34|322.58|320.58|322.58|320.58|322.34|320.34|18
1728551960000|2024-10-10 09:19:20|322.57|320.57|322.51|320.51|322.57|320.57|322.48|320.48|8
1728551970000|2024-10-10 09:19:30|322.47|320.47|322.51|320.51|322.51|320.51|322.47|320.47|3
1728552000000|2024-10-10 09:20:00|322.5|320.5|322.46|320.46|322.51|320.51|322.46|320.46|4
1728552010000|2024-10-10 09:20:10|322.51|320.51|322.45|320.45|322.51|320.51|322.45|320.45|3
1728552020000|2024-10-10 09:20:20|322.48|320.48|322.2|320.2|322.48|320.48|322.2|320.2|9
1728552030000|2024-10-10 09:20:30|322.18|320.18|321.9|319.9|322.2|320.2|321.9|319.9|8
1728552040000|2024-10-10 09:20:40|321.92|319.92|321.87|319.87|321.92|319.92|321.87|319.87|4
1728552060000|2024-10-10 09:21:00|321.81|319.81|321.79|319.79|321.81|319.81|321.67|319.67|10
1728552070000|2024-10-10 09:21:10|321.8|319.8|321.85|319.85|321.89|319.89|321.8|319.8|9
1728552080000|2024-10-10 09:21:20|321.83|319.83|321.78|319.78|321.85|319.85|321.76|319.76|11
1728552090000|2024-10-10 09:21:30|321.79|319.79|322|320|322|320|321.79|319.79|9
1728552100000|2024-10-10 09:21:40|322.01|320.01|321.91|319.91|322.01|320.01|321.91|319.91|9
1728552110000|2024-10-10 09:21:50|321.9|319.9|321.87|319.87|321.9|319.9|321.87|319.87|9
1728552120000|2024-10-10 09:22:00|321.86|319.86|321.63|319.63|321.86|319.86|321.63|319.63|15
1728552130000|2024-10-10 09:22:10|321.64|319.64|321.76|319.76|321.76|319.76|321.64|319.64|12
1728552140000|2024-10-10 09:22:20|321.78|319.78|321.72|319.72|321.83|319.83|321.72|319.72|8
1728552150000|2024-10-10 09:22:30|321.73|319.73|321.74|319.74|321.81|319.81|321.73|319.73|8
1728552160000|2024-10-10 09:22:40|321.76|319.76|321.62|319.62|321.78|319.78|321.62|319.62|11
1728552170000|2024-10-10 09:22:50|321.6|319.6|321.64|319.64|321.64|319.64|321.6|319.6|3
1728552180000|2024-10-10 09:23:00|321.62|319.62|321.57|319.57|321.71|319.71|321.54|319.54|18
1728552190000|2024-10-10 09:23:10|321.58|319.58|321.6|319.6|321.6|319.6|321.57|319.57|6
1728552200000|2024-10-10 09:23:20|321.59|319.59|321.54|319.54|321.59|319.59|321.52|319.52|6
1728552210000|2024-10-10 09:23:30|321.52|319.52|321.53|319.53|321.53|319.53|321.51|319.51|6
1728552220000|2024-10-10 09:23:40|321.51|319.51|321.51|319.51|321.53|319.53|321.51|319.51|11
1728552230000|2024-10-10 09:23:50|321.49|319.49|321.43|319.43|321.49|319.49|321.42|319.42|4
1728552240000|2024-10-10 09:24:00|321.42|319.42|321.43|319.43|321.43|319.43|321.35|319.35|14
1728552250000|2024-10-10 09:24:10|321.44|319.44|321.4|319.4|321.45|319.45|321.4|319.4|13
1728552260000|2024-10-10 09:24:20|321.39|319.39|321.4|319.4|321.41|319.41|321.37|319.37|8
1728552270000|2024-10-10 09:24:30|321.35|319.35|321.32|319.32|321.38|319.38|321.31|319.31|12
1728552280000|2024-10-10 09:24:40|321.33|319.33|321.34|319.34|321.38|319.38|321.31|319.31|10
1728552290000|2024-10-10 09:24:50|321.35|319.35|321.37|319.37|321.39|319.39|321.34|319.34|7
1728552300000|2024-10-10 09:25:00|321.35|319.35|321.47|319.47|321.52|319.52|321.35|319.35|9
1728552310000|2024-10-10 09:25:10|321.46|319.46|321.62|319.62|321.63|319.63|321.4|319.4|21
1728552320000|2024-10-10 09:25:20|321.6|319.6|321.55|319.55|321.6|319.6|321.51|319.51|15
1728552330000|2024-10-10 09:25:30|321.56|319.56|321.55|319.55|321.56|319.56|321.55|319.55|8
1728552340000|2024-10-10 09:25:40|321.53|319.53|321.49|319.49|321.53|319.53|321.43|319.43|11
1728552350000|2024-10-10 09:25:50|321.48|319.48|321.45|319.45|321.48|319.48|321.45|319.45|4
1728552360000|2024-10-10 09:26:00|321.47|319.47|321.31|319.31|321.47|319.47|321.28|319.28|13
1728552370000|2024-10-10 09:26:10|321.32|319.32|321.29|319.29|321.32|319.32|321.23|319.23|15
1728552380000|2024-10-10 09:26:20|321.3|319.3|321.35|319.35|321.35|319.35|321.29|319.29|7
1728552390000|2024-10-10 09:26:30|321.34|319.34|321.32|319.32|321.34|319.34|321.31|319.31|15
1728552400000|2024-10-10 09:26:40|321.33|319.33|321.34|319.34|321.35|319.35|321.32|319.32|10
1728552410000|2024-10-10 09:26:50|321.33|319.33|321.25|319.25|321.34|319.34|321.25|319.25|10
1728552420000|2024-10-10 09:27:00|321.24|319.24|321.11|319.11|321.24|319.24|321.03|319.03|20
1728552430000|2024-10-10 09:27:10|321.12|319.12|321.11|319.11|321.12|319.12|321.08|319.08|13
1728552440000|2024-10-10 09:27:20|321.12|319.12|321.08|319.08|321.13|319.13|321.08|319.08|23
1728552450000|2024-10-10 09:27:30|321.07|319.07|321.03|319.03|321.07|319.07|320.94|318.94|15
1728552460000|2024-10-10 09:27:40|321.02|319.02|320.92|318.92|321.02|319.02|320.92|318.92|9
1728552470000|2024-10-10 09:27:50|320.93|318.93|320.76|318.76|320.93|318.93|320.75|318.75|10
1728552480000|2024-10-10 09:28:00|320.75|318.75|320.63|318.63|320.77|318.77|320.59|318.59|22
1728552490000|2024-10-10 09:28:10|320.62|318.62|320.54|318.54|320.62|318.62|320.49|318.49|14
1728552500000|2024-10-10 09:28:20|320.55|318.55|320.57|318.57|320.58|318.58|320.5|318.5|15
1728552510000|2024-10-10 09:28:30|320.58|318.58|320.39|318.39|320.6|318.6|320.39|318.39|12
1728552520000|2024-10-10 09:28:40|320.4|318.4|320.43|318.43|320.43|318.43|320.29|318.29|17
1728552530000|2024-10-10 09:28:50|320.4|318.4|320.44|318.44|320.46|318.46|320.4|318.4|9
1728552540000|2024-10-10 09:29:00|320.42|318.42|320.45|318.45|320.45|318.45|320.42|318.42|12
1728552550000|2024-10-10 09:29:10|320.46|318.46|320.54|318.54|320.54|318.54|320.46|318.46|6
1728552560000|2024-10-10 09:29:20|320.58|318.58|320.61|318.61|320.63|318.63|320.57|318.57|16
1728552570000|2024-10-10 09:29:30|320.59|318.59|320.57|318.57|320.59|318.59|320.52|318.52|8
1728552580000|2024-10-10 09:29:40|320.63|318.63|320.77|318.77|320.77|318.77|320.63|318.63|18
1728552590000|2024-10-10 09:29:50|320.76|318.76|320.88|318.88|320.89|318.89|320.72|318.72|15
1728552600000|2024-10-10 09:30:00|320.89|318.89|321.04|319.04|321.05|319.05|320.88|318.88|15
1728552610000|2024-10-10 09:30:10|321.05|319.05|320.94|318.94|321.06|319.06|320.92|318.92|11
1728552620000|2024-10-10 09:30:20|320.96|318.96|320.73|318.73|320.96|318.96|320.69|318.69|17
1728552630000|2024-10-10 09:30:30|320.77|318.77|320.75|318.75|320.8|318.8|320.74|318.74|16
1728552640000|2024-10-10 09:30:40|320.76|318.76|320.85|318.85|320.85|318.85|320.73|318.73|12
1728552650000|2024-10-10 09:30:50|320.93|318.93|321.05|319.05|321.05|319.05|320.9|318.9|17
1728552660000|2024-10-10 09:31:00|321.06|319.06|321.05|319.05|321.09|319.09|321.04|319.04|12
1728552670000|2024-10-10 09:31:10|320.97|318.97|321.16|319.16|321.16|319.16|320.94|318.94|15
1728552680000|2024-10-10 09:31:20|321.17|319.17|321.22|319.22|321.23|319.23|321.09|319.09|22
1728552690000|2024-10-10 09:31:30|321.21|319.21|321.27|319.27|321.27|319.27|321.21|319.21|10
1728552700000|2024-10-10 09:31:40|321.33|319.33|321.36|319.36|321.36|319.36|321.33|319.33|3
1728552710000|2024-10-10 09:31:50|321.38|319.38|321.48|319.48|321.49|319.49|321.38|319.38|16
1728552720000|2024-10-10 09:32:00|321.49|319.49|321.59|319.59|321.64|319.64|321.49|319.49|14
1728552730000|2024-10-10 09:32:10|321.6|319.6|321.66|319.66|321.66|319.66|321.6|319.6|7
1728552740000|2024-10-10 09:32:20|321.67|319.67|321.66|319.66|321.67|319.67|321.65|319.65|6
1728552750000|2024-10-10 09:32:30|321.65|319.65|321.66|319.66|321.66|319.66|321.65|319.65|8
1728552760000|2024-10-10 09:32:40|321.68|319.68|321.79|319.79|321.79|319.79|321.67|319.67|10
1728552770000|2024-10-10 09:32:50|321.81|319.81|321.84|319.84|321.85|319.85|321.8|319.8|21
1728552780000|2024-10-10 09:33:00|321.82|319.82|321.58|319.58|321.82|319.82|321.58|319.58|19
1728552790000|2024-10-10 09:33:10|321.56|319.56|321.58|319.58|321.58|319.58|321.54|319.54|11
1728552800000|2024-10-10 09:33:20|321.57|319.57|321.17|319.17|321.57|319.57|321.17|319.17|12
1728552810000|2024-10-10 09:33:30|321.14|319.14|321.08|319.08|321.19|319.19|321.08|319.08|13
1728552820000|2024-10-10 09:33:40|321.07|319.07|321.12|319.12|321.12|319.12|321.01|319.01|12
1728552830000|2024-10-10 09:33:50|321.13|319.13|321.1|319.1|321.13|319.13|321.07|319.07|14
1728552840000|2024-10-10 09:34:00|321.19|319.19|321.13|319.13|321.2|319.2|321.01|319.01|15
1728552850000|2024-10-10 09:34:10|321.14|319.14|321.27|319.27|321.29|319.29|321.14|319.14|24
1728552860000|2024-10-10 09:34:20|321.26|319.26|321.19|319.19|321.31|319.31|321.19|319.19|11
1728552870000|2024-10-10 09:34:30|321.18|319.18|321.23|319.23|321.24|319.24|321.18|319.18|13
1728552880000|2024-10-10 09:34:40|321.24|319.24|321.28|319.28|321.3|319.3|321.23|319.23|11
1728552890000|2024-10-10 09:34:50|321.27|319.27|321.43|319.43|321.46|319.46|321.25|319.25|14
1728552900000|2024-10-10 09:35:00|321.44|319.44|321.27|319.27|321.44|319.44|321.2|319.2|20
1728552910000|2024-10-10 09:35:10|321.28|319.28|321.51|319.51|321.51|319.51|321.27|319.27|15
1728552920000|2024-10-10 09:35:20|321.47|319.47|321.47|319.47|321.5|319.5|321.42|319.42|17
1728552930000|2024-10-10 09:35:30|321.48|319.48|321.62|319.62|321.65|319.65|321.48|319.48|12
1728552940000|2024-10-10 09:35:40|321.61|319.61|321.72|319.72|321.73|319.73|321.61|319.61|16
1728552950000|2024-10-10 09:35:50|321.73|319.73|321.79|319.79|321.79|319.79|321.72|319.72|14
1728552960000|2024-10-10 09:36:00|321.83|319.83|321.64|319.64|321.88|319.88|321.64|319.64|17
1728552970000|2024-10-10 09:36:10|321.63|319.63|321.43|319.43|321.63|319.63|321.42|319.42|19
1728552980000|2024-10-10 09:36:20|321.44|319.44|321.57|319.57|321.57|319.57|321.43|319.43|17
1728552990000|2024-10-10 09:36:30|321.56|319.56|321.53|319.53|321.56|319.56|321.48|319.48|13
1728553000000|2024-10-10 09:36:40|321.54|319.54|321.56|319.56|321.56|319.56|321.51|319.51|13
1728553010000|2024-10-10 09:36:50|321.57|319.57|321.74|319.74|321.76|319.76|321.57|319.57|17
1728553020000|2024-10-10 09:37:00|321.76|319.76|322.04|320.04|322.04|320.04|321.76|319.76|26
1728553030000|2024-10-10 09:37:10|322.05|320.05|321.87|319.87|322.08|320.08|321.86|319.86|25
1728553040000|2024-10-10 09:37:20|321.86|319.86|321.94|319.94|321.94|319.94|321.82|319.82|9
1728553050000|2024-10-10 09:37:30|321.95|319.95|322.12|320.12|322.14|320.14|321.95|319.95|12
1728553060000|2024-10-10 09:37:40|322.09|320.09|322.42|320.42|322.42|320.42|322.08|320.08|17
1728553070000|2024-10-10 09:37:50|322.41|320.41|322.37|320.37|322.41|320.41|322.35|320.35|18
1728553080000|2024-10-10 09:38:00|322.35|320.35|322.22|320.22|322.37|320.37|322.21|320.21|15
1728553090000|2024-10-10 09:38:10|322.21|320.21|322.18|320.18|322.21|320.21|322.15|320.15|24
1728553100000|2024-10-10 09:38:20|322.17|320.17|322.15|320.15|322.17|320.17|322.14|320.14|9
1728553110000|2024-10-10 09:38:30|322.16|320.16|322.17|320.17|322.17|320.17|322.15|320.15|10
1728553120000|2024-10-10 09:38:40|322.16|320.16|322.22|320.22|322.25|320.25|322.16|320.16|9
1728553130000|2024-10-10 09:38:50|322.23|320.23|322.26|320.26|322.27|320.27|322.22|320.22|18
1728553140000|2024-10-10 09:39:00|322.25|320.25|322.36|320.36|322.36|320.36|322.25|320.25|9
1728553150000|2024-10-10 09:39:10|322.37|320.37|322.4|320.4|322.42|320.42|322.37|320.37|12
1728553160000|2024-10-10 09:39:20|322.41|320.41|322.55|320.55|322.57|320.57|322.41|320.41|12
1728553170000|2024-10-10 09:39:30|322.56|320.56|322.23|320.23|322.56|320.56|322.21|320.21|13
1728553180000|2024-10-10 09:39:40|322.25|320.25|322.28|320.28|322.3|320.3|322.24|320.24|9
1728553190000|2024-10-10 09:39:50|322.25|320.25|322.29|320.29|322.29|320.29|322.14|320.14|15
1728553200000|2024-10-10 09:40:00|322.28|320.28|322.24|320.24|322.3|320.3|322.24|320.24|11
1728553210000|2024-10-10 09:40:10|322.25|320.25|322.32|320.32|322.32|320.32|322.24|320.24|13
1728553220000|2024-10-10 09:40:20|322.31|320.31|322.29|320.29|322.31|320.31|322.23|320.23|11
1728553230000|2024-10-10 09:40:30|322.28|320.28|322.19|320.19|322.29|320.29|322.13|320.13|14
1728553240000|2024-10-10 09:40:40|322.2|320.2|322.17|320.17|322.2|320.2|322.17|320.17|12
1728553250000|2024-10-10 09:40:50|322.15|320.15|321.68|319.68|322.15|320.15|321.47|319.47|27
1728553260000|2024-10-10 09:41:00|321.67|319.67|321.79|319.79|321.83|319.83|321.67|319.67|14
1728553270000|2024-10-10 09:41:10|321.8|319.8|321.97|319.97|321.98|319.98|321.8|319.8|15
1728553280000|2024-10-10 09:41:20|321.98|319.98|321.97|319.97|321.98|319.98|321.94|319.94|7
1728553290000|2024-10-10 09:41:30|321.99|319.99|321.92|319.92|321.99|319.99|321.91|319.91|15
1728553300000|2024-10-10 09:41:40|321.93|319.93|321.92|319.92|321.95|319.95|321.92|319.92|8
1728553310000|2024-10-10 09:41:50|321.95|319.95|321.98|319.98|322|320|321.95|319.95|7
1728553320000|2024-10-10 09:42:00|321.99|319.99|321.99|319.99|322|320|321.97|319.97|11
1728553330000|2024-10-10 09:42:10|321.97|319.97|321.97|319.97|321.99|319.99|321.97|319.97|5
1728553340000|2024-10-10 09:42:20|321.99|319.99|322.17|320.17|322.17|320.17|321.99|319.99|13
1728553350000|2024-10-10 09:42:30|322.18|320.18|322.15|320.15|322.19|320.19|322.13|320.13|13
1728553360000|2024-10-10 09:42:40|322.16|320.16|322.13|320.13|322.17|320.17|322.13|320.13|7
1728553370000|2024-10-10 09:42:50|322.14|320.14|322.24|320.24|322.26|320.26|322.14|320.14|17
1728553380000|2024-10-10 09:43:00|322.23|320.23|322.25|320.25|322.26|320.26|322.22|320.22|8
1728553390000|2024-10-10 09:43:10|322.23|320.23|322.23|320.23|322.26|320.26|322.23|320.23|8
1728553400000|2024-10-10 09:43:20|322.24|320.24|322.26|320.26|322.31|320.31|322.24|320.24|12
1728553410000|2024-10-10 09:43:30|322.25|320.25|322.28|320.28|322.29|320.29|322.23|320.23|16
1728553420000|2024-10-10 09:43:40|322.3|320.3|322.28|320.28|322.3|320.3|322.27|320.27|15
1728553430000|2024-10-10 09:43:50|322.27|320.27|322.3|320.3|322.31|320.31|322.27|320.27|11
1728553440000|2024-10-10 09:44:00|322.29|320.29|322.28|320.28|322.3|320.3|322.26|320.26|6
1728553450000|2024-10-10 09:44:10|322.29|320.29|322.28|320.28|322.29|320.29|322.25|320.25|5
1728553460000|2024-10-10 09:44:20|322.29|320.29|322.29|320.29|322.29|320.29|322.29|320.29|1
1728553470000|2024-10-10 09:44:30|322.28|320.28|322.21|320.21|322.28|320.28|322.21|320.21|2
1728553480000|2024-10-10 09:44:40|322.18|320.18|322.21|320.21|322.21|320.21|322.17|320.17|4
1728553490000|2024-10-10 09:44:50|322.22|320.22|322.19|320.19|322.22|320.22|322.19|320.19|3
1728553500000|2024-10-10 09:45:00|322.2|320.2|322.17|320.17|322.22|320.22|322.14|320.14|18
1728553510000|2024-10-10 09:45:10|322.18|320.18|322.09|320.09|322.28|320.28|322.08|320.08|18
1728553520000|2024-10-10 09:45:20|322.1|320.1|322.01|320.01|322.1|320.1|322.01|320.01|15
1728553530000|2024-10-10 09:45:30|322.02|320.02|321.93|319.93|322.05|320.05|321.92|319.92|23
1728553540000|2024-10-10 09:45:40|321.91|319.91|321.86|319.86|321.91|319.91|321.82|319.82|14
1728553550000|2024-10-10 09:45:50|321.87|319.87|321.72|319.72|321.87|319.87|321.72|319.72|17
1728553560000|2024-10-10 09:46:00|321.74|319.74|321.82|319.82|321.87|319.87|321.74|319.74|11
1728553570000|2024-10-10 09:46:10|321.81|319.81|321.8|319.8|321.84|319.84|321.79|319.79|21
1728553580000|2024-10-10 09:46:20|321.81|319.81|322.05|320.05|322.05|320.05|321.8|319.8|13
1728553590000|2024-10-10 09:46:30|322.07|320.07|322.11|320.11|322.12|320.12|322.07|320.07|13
1728553600000|2024-10-10 09:46:40|322.15|320.15|322.11|320.11|322.15|320.15|322.06|320.06|13
1728553610000|2024-10-10 09:46:50|322.1|320.1|322.1|320.1|322.14|320.14|322.09|320.09|16
1728553620000|2024-10-10 09:47:00|322.08|320.08|322.17|320.17|322.21|320.21|322.07|320.07|15
1728553630000|2024-10-10 09:47:10|322.18|320.18|322.2|320.2|322.21|320.21|322.17|320.17|10
1728553640000|2024-10-10 09:47:20|322.19|320.19|322.02|320.02|322.19|320.19|322.01|320.01|13
1728553650000|2024-10-10 09:47:30|322.01|320.01|322.15|320.15|322.15|320.15|322.01|320.01|11
1728553660000|2024-10-10 09:47:40|322.14|320.14|322.18|320.18|322.19|320.19|322.14|320.14|9
1728553670000|2024-10-10 09:47:50|322.12|320.12|322.22|320.22|322.23|320.23|322.12|320.12|16
1728553680000|2024-10-10 09:48:00|322.23|320.23|322.11|320.11|322.23|320.23|322.07|320.07|17
1728553690000|2024-10-10 09:48:10|322.13|320.13|322.29|320.29|322.3|320.3|322.13|320.13|16
1728553700000|2024-10-10 09:48:20|322.3|320.3|322.2|320.2|322.32|320.32|322.15|320.15|17
1728553710000|2024-10-10 09:48:30|322.19|320.19|322.32|320.32|322.34|320.34|322.19|320.19|14
1728553720000|2024-10-10 09:48:40|322.33|320.33|322.35|320.35|322.36|320.36|322.3|320.3|14
1728553730000|2024-10-10 09:48:50|322.36|320.36|322.52|320.52|322.52|320.52|322.36|320.36|12
1728553740000|2024-10-10 09:49:00|322.53|320.53|322.47|320.47|322.57|320.57|322.45|320.45|19
1728553750000|2024-10-10 09:49:10|322.46|320.46|322.28|320.28|322.46|320.46|322.27|320.27|22
1728553760000|2024-10-10 09:49:20|322.29|320.29|322.35|320.35|322.39|320.39|322.29|320.29|11
1728553770000|2024-10-10 09:49:30|322.34|320.34|322.27|320.27|322.34|320.34|322.26|320.26|13
1728553780000|2024-10-10 09:49:40|322.26|320.26|322.24|320.24|322.26|320.26|322.23|320.23|4
1728553790000|2024-10-10 09:49:50|322.25|320.25|322.23|320.23|322.26|320.26|322.22|320.22|10
1728553800000|2024-10-10 09:50:00|322.2|320.2|322.36|320.36|322.45|320.45|322.18|320.18|25
1728553810000|2024-10-10 09:50:10|322.35|320.35|322.44|320.44|322.45|320.45|322.31|320.31|10
1728553820000|2024-10-10 09:50:20|322.45|320.45|322.41|320.41|322.53|320.53|322.41|320.41|23
1728553830000|2024-10-10 09:50:30|322.42|320.42|322.48|320.48|322.52|320.52|322.42|320.42|9
1728553840000|2024-10-10 09:50:40|322.47|320.47|322.46|320.46|322.47|320.47|322.4|320.4|10
1728553850000|2024-10-10 09:50:50|322.5|320.5|322.49|320.49|322.51|320.51|322.49|320.49|4
1728553860000|2024-10-10 09:51:00|322.5|320.5|322.45|320.45|322.5|320.5|322.42|320.42|6
1728553870000|2024-10-10 09:51:10|322.46|320.46|322.47|320.47|322.5|320.5|322.44|320.44|16
1728553880000|2024-10-10 09:51:20|322.48|320.48|322.6|320.6|322.6|320.6|322.48|320.48|12
1728553890000|2024-10-10 09:51:30|322.58|320.58|322.63|320.63|322.63|320.63|322.55|320.55|13
1728553900000|2024-10-10 09:51:40|322.62|320.62|322.59|320.59|322.62|320.62|322.56|320.56|9
1728553910000|2024-10-10 09:51:50|322.61|320.61|322.6|320.6|322.61|320.61|322.58|320.58|13
1728553920000|2024-10-10 09:52:00|322.61|320.61|322.64|320.64|322.64|320.64|322.57|320.57|18
1728553930000|2024-10-10 09:52:10|322.62|320.62|322.62|320.62|322.7|320.7|322.59|320.59|12
1728553940000|2024-10-10 09:52:20|322.63|320.63|322.62|320.62|322.64|320.64|322.61|320.61|7
1728553950000|2024-10-10 09:52:30|322.71|320.71|322.62|320.62|322.72|320.72|322.61|320.61|15
1728553960000|2024-10-10 09:52:40|322.63|320.63|322.6|320.6|322.63|320.63|322.59|320.59|7
1728553970000|2024-10-10 09:52:50|322.61|320.61|322.61|320.61|322.62|320.62|322.6|320.6|11
1728553980000|2024-10-10 09:53:00|322.63|320.63|322.62|320.62|322.67|320.67|322.62|320.62|8
1728553990000|2024-10-10 09:53:10|322.61|320.61|322.53|320.53|322.62|320.62|322.52|320.52|9
1728554000000|2024-10-10 09:53:20|322.52|320.52|322.53|320.53|322.53|320.53|322.52|320.52|2
1728554010000|2024-10-10 09:53:30|322.52|320.52|322.5|320.5|322.53|320.53|322.5|320.5|4
1728554020000|2024-10-10 09:53:40|322.48|320.48|322.35|320.35|322.49|320.49|322.35|320.35|14
1728554030000|2024-10-10 09:53:50|322.31|320.31|322.31|320.31|322.34|320.34|322.28|320.28|18
1728554040000|2024-10-10 09:54:00|322.3|320.3|322.2|320.2|322.31|320.31|322.18|320.18|11
1728554050000|2024-10-10 09:54:10|322.19|320.19|322.32|320.32|322.32|320.32|322.19|320.19|15
1728554060000|2024-10-10 09:54:20|322.34|320.34|322.32|320.32|322.34|320.34|322.29|320.29|9
1728554070000|2024-10-10 09:54:30|322.31|320.31|322.31|320.31|322.34|320.34|322.31|320.31|8
1728554080000|2024-10-10 09:54:40|322.29|320.29|322.22|320.22|322.29|320.29|322.21|320.21|4
1728554090000|2024-10-10 09:54:50|322.23|320.23|322.2|320.2|322.23|320.23|322.2|320.2|5
1728554100000|2024-10-10 09:55:00|322.21|320.21|322.19|320.19|322.23|320.23|322.13|320.13|13
1728554110000|2024-10-10 09:55:10|322.18|320.18|322.13|320.13|322.18|320.18|322.1|320.1|11
1728554120000|2024-10-10 09:55:20|322.12|320.12|322.12|320.12|322.17|320.17|322.11|320.11|13
1728554130000|2024-10-10 09:55:30|322.11|320.11|322.23|320.23|322.25|320.25|322.11|320.11|12
1728554140000|2024-10-10 09:55:40|322.22|320.22|322.21|320.21|322.24|320.24|322.19|320.19|9
1728554150000|2024-10-10 09:55:50|322.2|320.2|322.19|320.19|322.22|320.22|322.18|320.18|8
1728554160000|2024-10-10 09:56:00|322.21|320.21|322.2|320.2|322.22|320.22|322.19|320.19|13
1728554170000|2024-10-10 09:56:10|322.21|320.21|322.19|320.19|322.21|320.21|322.18|320.18|14
1728554180000|2024-10-10 09:56:20|322.18|320.18|322.22|320.22|322.25|320.25|322.16|320.16|14
1728554190000|2024-10-10 09:56:30|322.11|320.11|322.11|320.11|322.11|320.11|322.1|320.1|3
1728554200000|2024-10-10 09:56:40|322.1|320.1|322.1|320.1|322.1|320.1|322.09|320.09|3
1728554210000|2024-10-10 09:56:50|322.06|320.06|322.05|320.05|322.06|320.06|322.04|320.04|3
1728554220000|2024-10-10 09:57:00|322.09|320.09|322.06|320.06|322.1|320.1|322.06|320.06|7
1728554230000|2024-10-10 09:57:10|322.07|320.07|322.12|320.12|322.12|320.12|322.06|320.06|15
1728554240000|2024-10-10 09:57:20|322.15|320.15|322.18|320.18|322.18|320.18|322.15|320.15|8
1728554250000|2024-10-10 09:57:30|322.17|320.17|322.22|320.22|322.23|320.23|322.17|320.17|6
1728554270000|2024-10-10 09:57:50|322.23|320.23|322.23|320.23|322.24|320.24|322.22|320.22|11
1728554280000|2024-10-10 09:58:00|322.22|320.22|322.17|320.17|322.22|320.22|322.16|320.16|10
1728554290000|2024-10-10 09:58:10|322.18|320.18|322.2|320.2|322.2|320.2|322.15|320.15|10
1728554300000|2024-10-10 09:58:20|322.21|320.21|322.15|320.15|322.21|320.21|322.15|320.15|4
1728554310000|2024-10-10 09:58:30|322.16|320.16|322.16|320.16|322.17|320.17|322.15|320.15|4
1728554320000|2024-10-10 09:58:40|322.15|320.15|322.16|320.16|322.18|320.18|322.13|320.13|5
1728554330000|2024-10-10 09:58:50|322.17|320.17|322.24|320.24|322.24|320.24|322.16|320.16|6
1728554340000|2024-10-10 09:59:00|322.23|320.23|322.24|320.24|322.24|320.24|322.2|320.2|11
1728554350000|2024-10-10 09:59:10|322.23|320.23|322.26|320.26|322.26|320.26|322.22|320.22|7
1728554360000|2024-10-10 09:59:20|322.27|320.27|322.27|320.27|322.32|320.32|322.21|320.21|14
1728554370000|2024-10-10 09:59:30|322.26|320.26|322.22|320.22|322.26|320.26|322.22|320.22|5
1728554390000|2024-10-10 09:59:50|322.23|320.23|322.24|320.24|322.24|320.24|322.21|320.21|6
1728554400000|2024-10-10 10:00:00|322.23|320.23|322.21|320.21|322.23|320.23|322.17|320.17|10
1728554410000|2024-10-10 10:00:10|322.2|320.2|322.21|320.21|322.23|320.23|322.18|320.18|14
1728554420000|2024-10-10 10:00:20|322.2|320.2|322.32|320.32|322.33|320.33|322.19|320.19|12
1728554430000|2024-10-10 10:00:30|322.31|320.31|322.42|320.42|322.42|320.42|322.29|320.29|15
1728554440000|2024-10-10 10:00:40|322.41|320.41|322.43|320.43|322.43|320.43|322.41|320.41|3
1728554450000|2024-10-10 10:00:50|322.42|320.42|322.46|320.46|322.5|320.5|322.41|320.41|17
1728554460000|2024-10-10 10:01:00|322.51|320.51|322.55|320.55|322.6|320.6|322.51|320.51|8
1728554470000|2024-10-10 10:01:10|322.56|320.56|322.57|320.57|322.62|320.62|322.55|320.55|20
1728554480000|2024-10-10 10:01:20|322.48|320.48|322.49|320.49|322.5|320.5|322.48|320.48|15
1728554490000|2024-10-10 10:01:30|322.5|320.5|322.68|320.68|322.7|320.7|322.5|320.5|21
1728554500000|2024-10-10 10:01:40|322.69|320.69|322.5|320.5|322.69|320.69|322.5|320.5|15
1728554510000|2024-10-10 10:01:50|322.49|320.49|322.58|320.58|322.58|320.58|322.49|320.49|19
1728554520000|2024-10-10 10:02:00|322.63|320.63|322.79|320.79|322.79|320.79|322.61|320.61|13
1728554530000|2024-10-10 10:02:10|322.77|320.77|322.81|320.81|322.82|320.82|322.76|320.76|19
1728554540000|2024-10-10 10:02:20|322.8|320.8|322.79|320.79|322.81|320.81|322.79|320.79|16
1728554550000|2024-10-10 10:02:30|322.8|320.8|322.78|320.78|322.82|320.82|322.78|320.78|14
1728554560000|2024-10-10 10:02:40|322.8|320.8|322.74|320.74|322.8|320.8|322.74|320.74|11
1728554570000|2024-10-10 10:02:50|322.71|320.71|322.77|320.77|322.78|320.78|322.7|320.7|11
1728554580000|2024-10-10 10:03:00|322.78|320.78|322.83|320.83|322.85|320.85|322.77|320.77|19
1728554590000|2024-10-10 10:03:10|322.82|320.82|322.89|320.89|322.92|320.92|322.81|320.81|21
1728554600000|2024-10-10 10:03:20|322.9|320.9|322.81|320.81|322.91|320.91|322.8|320.8|12
1728554610000|2024-10-10 10:03:30|322.82|320.82|322.79|320.79|322.82|320.82|322.79|320.79|9
1728554620000|2024-10-10 10:03:40|322.78|320.78|322.79|320.79|322.8|320.8|322.78|320.78|3
1728554630000|2024-10-10 10:03:50|322.8|320.8|322.94|320.94|322.94|320.94|322.8|320.8|10
1728554640000|2024-10-10 10:04:00|322.93|320.93|322.98|320.98|323.01|321.01|322.92|320.92|15
1728554650000|2024-10-10 10:04:10|322.97|320.97|323|321|323|321|322.93|320.93|10
1728554660000|2024-10-10 10:04:20|323.01|321.01|323.02|321.02|323.05|321.05|323|321|13
1728554670000|2024-10-10 10:04:30|323|321|323.01|321.01|323.01|321.01|322.99|320.99|9
1728554680000|2024-10-10 10:04:40|323|321|322.97|320.97|323|321|322.9|320.9|15
1728554690000|2024-10-10 10:04:50|322.96|320.96|322.98|320.98|322.98|320.98|322.96|320.96|2
1728554720000|2024-10-10 10:05:20|322.99|320.99|322.97|320.97|323.01|321.01|322.97|320.97|4
1728554730000|2024-10-10 10:05:30|322.98|320.98|323.02|321.02|323.02|321.02|322.98|320.98|5
1728554740000|2024-10-10 10:05:40|323.03|321.03|323.04|321.04|323.04|321.04|323.03|321.03|2
1728554750000|2024-10-10 10:05:50|323.03|321.03|323.03|321.03|323.04|321.04|323.03|321.03|3
1728554760000|2024-10-10 10:06:00|323.02|321.02|323.06|321.06|323.06|321.06|323.02|321.02|5
1728554770000|2024-10-10 10:06:10|323.07|321.07|323.07|321.07|323.08|321.08|323.03|321.03|7
1728554780000|2024-10-10 10:06:20|323.08|321.08|323.06|321.06|323.08|321.08|323.03|321.03|6
1728554790000|2024-10-10 10:06:30|323.07|321.07|323.23|321.23|323.23|321.23|323.07|321.07|6
1728554800000|2024-10-10 10:06:40|323.25|321.25|323.28|321.28|323.28|321.28|323.24|321.24|12
1728554810000|2024-10-10 10:06:50|323.29|321.29|323.28|321.28|323.29|321.29|323.28|321.28|18
1728554820000|2024-10-10 10:07:00|323.29|321.29|323.3|321.3|323.31|321.31|323.29|321.29|4
1728554830000|2024-10-10 10:07:10|323.29|321.29|323.19|321.19|323.29|321.29|323.19|321.19|4
1728554840000|2024-10-10 10:07:20|323.18|321.18|323.12|321.12|323.18|321.18|323.1|321.1|5
1728554850000|2024-10-10 10:07:30|323.13|321.13|323.12|321.12|323.13|321.13|323.12|321.12|4
1728554860000|2024-10-10 10:07:40|323.11|321.11|323.1|321.1|323.11|321.11|323.1|321.1|2
1728554870000|2024-10-10 10:07:50|323.11|321.11|323.08|321.08|323.11|321.11|323.07|321.07|9
1728554880000|2024-10-10 10:08:00|322.99|320.99|323.01|321.01|323.03|321.03|322.99|320.99|7
1728554890000|2024-10-10 10:08:10|323.02|321.02|323.07|321.07|323.07|321.07|323.01|321.01|8
1728554900000|2024-10-10 10:08:20|323.08|321.08|322.96|320.96|323.08|321.08|322.95|320.95|6
1728554910000|2024-10-10 10:08:30|322.97|320.97|322.93|320.93|322.99|320.99|322.93|320.93|5
1728554920000|2024-10-10 10:08:40|322.89|320.89|322.89|320.89|322.9|320.9|322.89|320.89|3
1728554930000|2024-10-10 10:08:50|322.9|320.9|322.98|320.98|322.98|320.98|322.9|320.9|4
1728554940000|2024-10-10 10:09:00|323|321|323.01|321.01|323.04|321.04|322.99|320.99|6
1728554950000|2024-10-10 10:09:10|323.03|321.03|323.06|321.06|323.12|321.12|323.02|321.02|13
1728554960000|2024-10-10 10:09:20|323.04|321.04|322.96|320.96|323.04|321.04|322.92|320.92|12
1728554970000|2024-10-10 10:09:30|322.95|320.95|322.82|320.82|322.95|320.95|322.82|320.82|7
1728554980000|2024-10-10 10:09:40|322.84|320.84|322.81|320.81|322.87|320.87|322.81|320.81|7
1728554990000|2024-10-10 10:09:50|322.82|320.82|322.87|320.87|322.87|320.87|322.82|320.82|4
1728555000000|2024-10-10 10:10:00|322.88|320.88|323.09|321.09|323.12|321.12|322.88|320.88|18
1728555010000|2024-10-10 10:10:10|323.08|321.08|323.01|321.01|323.09|321.09|323.01|321.01|7
1728555020000|2024-10-10 10:10:20|323|321|323.09|321.09|323.11|321.11|323|321|8
1728555030000|2024-10-10 10:10:30|323.08|321.08|322.97|320.97|323.09|321.09|322.97|320.97|4
1728555040000|2024-10-10 10:10:40|322.99|320.99|323|321|323|321|322.87|320.87|13
1728555050000|2024-10-10 10:10:50|323.04|321.04|323.14|321.14|323.14|321.14|323.04|321.04|9
1728555060000|2024-10-10 10:11:00|323.13|321.13|322.98|320.98|323.13|321.13|322.98|320.98|7
1728555070000|2024-10-10 10:11:10|322.93|320.93|322.81|320.81|322.93|320.93|322.8|320.8|18
1728555080000|2024-10-10 10:11:20|322.86|320.86|322.86|320.86|322.88|320.88|322.85|320.85|11
1728555090000|2024-10-10 10:11:30|322.87|320.87|322.92|320.92|322.92|320.92|322.87|320.87|8
1728555100000|2024-10-10 10:11:40|322.93|320.93|322.99|320.99|323|321|322.93|320.93|8
1728555110000|2024-10-10 10:11:50|323|321|322.95|320.95|323|321|322.94|320.94|5
1728555120000|2024-10-10 10:12:00|322.94|320.94|322.93|320.93|322.94|320.94|322.88|320.88|8
1728555130000|2024-10-10 10:12:10|322.94|320.94|322.96|320.96|322.96|320.96|322.94|320.94|3
1728555140000|2024-10-10 10:12:20|322.95|320.95|322.93|320.93|322.95|320.95|322.92|320.92|4
1728555150000|2024-10-10 10:12:30|322.92|320.92|322.9|320.9|322.92|320.92|322.9|320.9|2
1728555160000|2024-10-10 10:12:40|322.92|320.92|322.92|320.92|322.92|320.92|322.92|320.92|1
1728555180000|2024-10-10 10:13:00|322.93|320.93|322.94|320.94|322.94|320.94|322.93|320.93|2
1728555190000|2024-10-10 10:13:10|322.95|320.95|322.92|320.92|322.95|320.95|322.92|320.92|3
1728555200000|2024-10-10 10:13:20|322.91|320.91|322.81|320.81|322.91|320.91|322.81|320.81|4
1728555210000|2024-10-10 10:13:30|322.77|320.77|322.76|320.76|322.77|320.77|322.76|320.76|2
1728555220000|2024-10-10 10:13:40|322.77|320.77|322.81|320.81|322.81|320.81|322.76|320.76|4
1728555230000|2024-10-10 10:13:50|322.82|320.82|322.81|320.81|322.82|320.82|322.81|320.81|6
1728555240000|2024-10-10 10:14:00|322.82|320.82|322.82|320.82|322.82|320.82|322.82|320.82|1
1728555260000|2024-10-10 10:14:20|322.86|320.86|322.85|320.85|322.86|320.86|322.85|320.85|4
1728555270000|2024-10-10 10:14:30|322.86|320.86|322.9|320.9|322.9|320.9|322.86|320.86|3
1728555280000|2024-10-10 10:14:40|322.89|320.89|322.89|320.89|322.89|320.89|322.89|320.89|1
1728555290000|2024-10-10 10:14:50|322.88|320.88|322.89|320.89|322.89|320.89|322.88|320.88|2
1728555300000|2024-10-10 10:15:00|322.88|320.88|322.82|320.82|322.89|320.89|322.82|320.82|9
1728555310000|2024-10-10 10:15:10|322.83|320.83|322.82|320.82|322.83|320.83|322.82|320.82|2
1728555320000|2024-10-10 10:15:20|322.78|320.78|322.89|320.89|322.9|320.9|322.68|320.68|14
1728555330000|2024-10-10 10:15:30|322.84|320.84|322.79|320.79|322.84|320.84|322.78|320.78|9
1728555340000|2024-10-10 10:15:40|322.77|320.77|322.8|320.8|322.8|320.8|322.77|320.77|3
1728555350000|2024-10-10 10:15:50|322.81|320.81|322.99|320.99|322.99|320.99|322.81|320.81|12
1728555360000|2024-10-10 10:16:00|323|321|323.07|321.07|323.11|321.11|323|321|15
1728555370000|2024-10-10 10:16:10|323.08|321.08|323.1|321.1|323.1|321.1|323.08|321.08|2
1728555380000|2024-10-10 10:16:20|323.11|321.11|323.27|321.27|323.27|321.27|323.1|321.1|12
1728555390000|2024-10-10 10:16:30|323.3|321.3|323.17|321.17|323.3|321.3|323.17|321.17|13
1728555400000|2024-10-10 10:16:40|323.18|321.18|323.29|321.29|323.31|321.31|323.17|321.17|16
1728555410000|2024-10-10 10:16:50|323.3|321.3|323.38|321.38|323.42|321.42|323.28|321.28|24
1728555420000|2024-10-10 10:17:00|323.36|321.36|323.28|321.28|323.38|321.38|323.28|321.28|8
1728555430000|2024-10-10 10:17:10|323.29|321.29|323.24|321.24|323.29|321.29|323.24|321.24|8
1728555440000|2024-10-10 10:17:20|323.17|321.17|323.15|321.15|323.18|321.18|323.14|321.14|12
1728555450000|2024-10-10 10:17:30|323.14|321.14|323.08|321.08|323.15|321.15|323.07|321.07|11
1728555460000|2024-10-10 10:17:40|323.1|321.1|323.18|321.18|323.18|321.18|323.1|321.1|7
1728555480000|2024-10-10 10:18:00|323.19|321.19|323.2|321.2|323.2|321.2|323.19|321.19|2
1728555490000|2024-10-10 10:18:10|323.26|321.26|323.36|321.36|323.36|321.36|323.26|321.26|6
1728555500000|2024-10-10 10:18:20|323.35|321.35|323.43|321.43|323.46|321.46|323.35|321.35|16
1728555510000|2024-10-10 10:18:30|323.42|321.42|323.43|321.43|323.43|321.43|323.41|321.41|6
1728555520000|2024-10-10 10:18:40|323.42|321.42|323.56|321.56|323.56|321.56|323.41|321.41|19
1728555530000|2024-10-10 10:18:50|323.57|321.57|323.58|321.58|323.58|321.58|323.55|321.55|13
1728555540000|2024-10-10 10:19:00|323.59|321.59|323.59|321.59|323.61|321.61|323.59|321.59|6
1728555550000|2024-10-10 10:19:10|323.61|321.61|323.6|321.6|323.61|321.61|323.6|321.6|2
1728555560000|2024-10-10 10:19:20|323.61|321.61|323.59|321.59|323.61|321.61|323.55|321.55|13
1728555570000|2024-10-10 10:19:30|323.6|321.6|323.62|321.62|323.63|321.63|323.58|321.58|5
1728555580000|2024-10-10 10:19:40|323.64|321.64|323.64|321.64|323.64|321.64|323.62|321.62|3
1728555590000|2024-10-10 10:19:50|323.62|321.62|323.68|321.68|323.68|321.68|323.62|321.62|7
1728555600000|2024-10-10 10:20:00|323.65|321.65|323.49|321.49|323.65|321.65|323.49|321.49|7
1728555610000|2024-10-10 10:20:10|323.52|321.52|323.46|321.46|323.52|321.52|323.46|321.46|11
1728555620000|2024-10-10 10:20:20|323.47|321.47|323.45|321.45|323.51|321.51|323.45|321.45|10
1728555630000|2024-10-10 10:20:30|323.44|321.44|323.37|321.37|323.44|321.44|323.36|321.36|6
1728555640000|2024-10-10 10:20:40|323.36|321.36|323.39|321.39|323.39|321.39|323.27|321.27|16
1728555650000|2024-10-10 10:20:50|323.38|321.38|323.47|321.47|323.48|321.48|323.38|321.38|10
1728555660000|2024-10-10 10:21:00|323.48|321.48|323.61|321.61|323.61|321.61|323.48|321.48|11
1728555670000|2024-10-10 10:21:10|323.62|321.62|323.62|321.62|323.62|321.62|323.62|321.62|1
1728555680000|2024-10-10 10:21:20|323.61|321.61|323.41|321.41|323.61|321.61|323.41|321.41|14
1728555690000|2024-10-10 10:21:30|323.4|321.4|323.31|321.31|323.4|321.4|323.31|321.31|5
1728555700000|2024-10-10 10:21:40|323.33|321.33|323.32|321.32|323.35|321.35|323.32|321.32|8
1728555710000|2024-10-10 10:21:50|323.34|321.34|323.41|321.41|323.41|321.41|323.32|321.32|9
1728555720000|2024-10-10 10:22:00|323.4|321.4|323.38|321.38|323.4|321.4|323.31|321.31|11
1728555730000|2024-10-10 10:22:10|323.39|321.39|323.37|321.37|323.4|321.4|323.36|321.36|7
1728555740000|2024-10-10 10:22:20|323.38|321.38|323.5|321.5|323.51|321.51|323.38|321.38|15
1728555750000|2024-10-10 10:22:30|323.51|321.51|323.51|321.51|323.51|321.51|323.51|321.51|1
1728555760000|2024-10-10 10:22:40|323.52|321.52|323.52|321.52|323.52|321.52|323.52|321.52|1
1728555770000|2024-10-10 10:22:50|323.54|321.54|323.64|321.64|323.64|321.64|323.54|321.54|14
1728555780000|2024-10-10 10:23:00|323.63|321.63|323.65|321.65|323.66|321.66|323.58|321.58|16
1728555790000|2024-10-10 10:23:10|323.64|321.64|323.67|321.67|323.67|321.67|323.6|321.6|7
1728555800000|2024-10-10 10:23:20|323.64|321.64|323.66|321.66|323.66|321.66|323.61|321.61|6
1728555810000|2024-10-10 10:23:30|323.67|321.67|323.64|321.64|323.68|321.68|323.64|321.64|3
1728555820000|2024-10-10 10:23:40|323.62|321.62|323.51|321.51|323.62|321.62|323.5|321.5|8
1728555830000|2024-10-10 10:23:50|323.52|321.52|323.55|321.55|323.55|321.55|323.52|321.52|5
1728555840000|2024-10-10 10:24:00|323.56|321.56|323.63|321.63|323.64|321.64|323.55|321.55|9
1728555850000|2024-10-10 10:24:10|323.62|321.62|323.62|321.62|323.62|321.62|323.61|321.61|3
1728555860000|2024-10-10 10:24:20|323.64|321.64|323.65|321.65|323.68|321.68|323.63|321.63|8
1728555870000|2024-10-10 10:24:30|323.62|321.62|323.64|321.64|323.64|321.64|323.61|321.61|9
1728555880000|2024-10-10 10:24:40|323.63|321.63|323.66|321.66|323.66|321.66|323.63|321.63|6
1728555890000|2024-10-10 10:24:50|323.65|321.65|323.64|321.64|323.67|321.67|323.64|321.64|3
1728555900000|2024-10-10 10:25:00|323.65|321.65|323.67|321.67|323.67|321.67|323.64|321.64|5
1728555910000|2024-10-10 10:25:10|323.64|321.64|323.7|321.7|323.72|321.72|323.64|321.64|12
1728555920000|2024-10-10 10:25:20|323.69|321.69|323.59|321.59|323.69|321.69|323.59|321.59|7
1728555930000|2024-10-10 10:25:30|323.58|321.58|323.48|321.48|323.58|321.58|323.47|321.47|7
1728555940000|2024-10-10 10:25:40|323.46|321.46|323.47|321.47|323.48|321.48|323.46|321.46|10
1728555950000|2024-10-10 10:25:50|323.48|321.48|323.6|321.6|323.61|321.61|323.48|321.48|7
1728555960000|2024-10-10 10:26:00|323.59|321.59|323.6|321.6|323.6|321.6|323.57|321.57|6
1728555970000|2024-10-10 10:26:10|323.59|321.59|323.59|321.59|323.59|321.59|323.58|321.58|3
1728555980000|2024-10-10 10:26:20|323.58|321.58|323.49|321.49|323.58|321.58|323.48|321.48|13
1728555990000|2024-10-10 10:26:30|323.5|321.5|323.5|321.5|323.5|321.5|323.46|321.46|7
1728556000000|2024-10-10 10:26:40|323.49|321.49|323.5|321.5|323.5|321.5|323.49|321.49|2
1728556010000|2024-10-10 10:26:50|323.53|321.53|323.59|321.59|323.59|321.59|323.53|321.53|9
1728556020000|2024-10-10 10:27:00|323.58|321.58|323.58|321.58|323.58|321.58|323.58|321.58|1
1728556030000|2024-10-10 10:27:10|323.59|321.59|323.6|321.6|323.6|321.6|323.58|321.58|6
1728556040000|2024-10-10 10:27:20|323.59|321.59|323.59|321.59|323.59|321.59|323.59|321.59|1
1728556050000|2024-10-10 10:27:30|323.58|321.58|323.47|321.47|323.58|321.58|323.47|321.47|5
1728556060000|2024-10-10 10:27:40|323.49|321.49|323.51|321.51|323.51|321.51|323.47|321.47|3
1728556070000|2024-10-10 10:27:50|323.52|321.52|323.53|321.53|323.54|321.54|323.51|321.51|7
1728556080000|2024-10-10 10:28:00|323.54|321.54|323.56|321.56|323.58|321.58|323.54|321.54|10
1728556090000|2024-10-10 10:28:10|323.55|321.55|323.57|321.57|323.58|321.58|323.55|321.55|4
1728556100000|2024-10-10 10:28:20|323.58|321.58|323.6|321.6|323.6|321.6|323.58|321.58|5
1728556110000|2024-10-10 10:28:30|323.58|321.58|323.6|321.6|323.6|321.6|323.58|321.58|4
1728556120000|2024-10-10 10:28:40|323.58|321.58|323.58|321.58|323.6|321.6|323.58|321.58|5
1728556130000|2024-10-10 10:28:50|323.59|321.59|323.51|321.51|323.59|321.59|323.51|321.51|4
1728556140000|2024-10-10 10:29:00|323.54|321.54|323.56|321.56|323.58|321.58|323.54|321.54|9
1728556160000|2024-10-10 10:29:20|323.58|321.58|323.56|321.56|323.58|321.58|323.56|321.56|2
1728556330000|2024-10-10 10:32:10|323.93|321.93|323.7|321.7|323.93|321.93|323.7|321.7|5
1728556340000|2024-10-10 10:32:20|323.76|321.76|323.74|321.74|323.76|321.76|323.73|321.73|12
1728556350000|2024-10-10 10:32:30|323.75|321.75|323.81|321.81|323.81|321.81|323.74|321.74|8
1728556360000|2024-10-10 10:32:40|323.82|321.82|323.79|321.79|323.83|321.83|323.79|321.79|9
1728556370000|2024-10-10 10:32:50|323.8|321.8|323.82|321.82|323.82|321.82|323.78|321.78|8
1728556380000|2024-10-10 10:33:00|323.84|321.84|323.63|321.63|323.84|321.84|323.63|321.63|9
1728556390000|2024-10-10 10:33:10|323.64|321.64|323.61|321.61|323.65|321.65|323.53|321.53|8
1728556400000|2024-10-10 10:33:20|323.62|321.62|323.51|321.51|323.63|321.63|323.51|321.51|13
1728556410000|2024-10-10 10:33:30|323.5|321.5|323.44|321.44|323.52|321.52|323.44|321.44|18
1728556420000|2024-10-10 10:33:40|323.45|321.45|323.42|321.42|323.47|321.47|323.41|321.41|11
1728556430000|2024-10-10 10:33:50|323.43|321.43|323.44|321.44|323.44|321.44|323.42|321.42|8
1728556440000|2024-10-10 10:34:00|323.47|321.47|323.47|321.47|323.48|321.48|323.46|321.46|5
1728556450000|2024-10-10 10:34:10|323.48|321.48|323.5|321.5|323.55|321.55|323.47|321.47|10
1728556460000|2024-10-10 10:34:20|323.51|321.51|323.5|321.5|323.51|321.51|323.49|321.49|4
1728556470000|2024-10-10 10:34:30|323.52|321.52|323.54|321.54|323.57|321.57|323.52|321.52|5
1728556480000|2024-10-10 10:34:40|323.51|321.51|323.51|321.51|323.52|321.52|323.49|321.49|7
1728556490000|2024-10-10 10:34:50|323.52|321.52|323.54|321.54|323.54|321.54|323.52|321.52|2
1728556500000|2024-10-10 10:35:00|323.55|321.55|323.6|321.6|323.61|321.61|323.54|321.54|14
1728556510000|2024-10-10 10:35:10|323.61|321.61|323.68|321.68|323.68|321.68|323.61|321.61|15
1728556520000|2024-10-10 10:35:20|323.66|321.66|323.59|321.59|323.68|321.68|323.57|321.57|8
1728556530000|2024-10-10 10:35:30|323.58|321.58|323.63|321.63|323.65|321.65|323.58|321.58|13
1728556540000|2024-10-10 10:35:40|323.64|321.64|323.63|321.63|323.67|321.67|323.62|321.62|11
1728556550000|2024-10-10 10:35:50|323.65|321.65|323.65|321.65|323.67|321.67|323.64|321.64|12
1728556560000|2024-10-10 10:36:00|323.67|321.67|323.54|321.54|323.71|321.71|323.54|321.54|12
1728556570000|2024-10-10 10:36:10|323.53|321.53|323.35|321.35|323.54|321.54|323.35|321.35|16
1728556580000|2024-10-10 10:36:20|323.34|321.34|323.37|321.37|323.38|321.38|323.34|321.34|10
1728556590000|2024-10-10 10:36:30|323.36|321.36|323.35|321.35|323.47|321.47|323.35|321.35|12
1728556600000|2024-10-10 10:36:40|323.36|321.36|323.35|321.35|323.37|321.37|323.35|321.35|6
1728556610000|2024-10-10 10:36:50|323.36|321.36|323.37|321.37|323.39|321.39|323.35|321.35|11
1728556620000|2024-10-10 10:37:00|323.36|321.36|323.28|321.28|323.36|321.36|323.27|321.27|8
1728556630000|2024-10-10 10:37:10|323.29|321.29|323.28|321.28|323.32|321.32|323.24|321.24|13
1728556640000|2024-10-10 10:37:20|323.26|321.26|323.23|321.23|323.28|321.28|323.23|321.23|7
1728556650000|2024-10-10 10:37:30|323.25|321.25|323.29|321.29|323.29|321.29|323.24|321.24|5
1728556660000|2024-10-10 10:37:40|323.28|321.28|323.35|321.35|323.36|321.36|323.25|321.25|13
1728556670000|2024-10-10 10:37:50|323.37|321.37|323.32|321.32|323.37|321.37|323.32|321.32|11
1728556680000|2024-10-10 10:38:00|323.33|321.33|323.54|321.54|323.56|321.56|323.32|321.32|18
1728556690000|2024-10-10 10:38:10|323.56|321.56|323.68|321.68|323.69|321.69|323.56|321.56|18
1728556700000|2024-10-10 10:38:20|323.69|321.69|323.83|321.83|323.83|321.83|323.67|321.67|12
1728556710000|2024-10-10 10:38:30|323.84|321.84|323.83|321.83|323.88|321.88|323.82|321.82|20
1728556720000|2024-10-10 10:38:40|323.8|321.8|323.85|321.85|323.85|321.85|323.77|321.77|11
1728556730000|2024-10-10 10:38:50|323.84|321.84|323.81|321.81|323.84|321.84|323.81|321.81|11
1728556740000|2024-10-10 10:39:00|323.82|321.82|323.68|321.68|323.82|321.82|323.68|321.68|12
1728556750000|2024-10-10 10:39:10|323.66|321.66|323.64|321.64|323.66|321.66|323.62|321.62|5
1728556760000|2024-10-10 10:39:20|323.65|321.65|323.69|321.69|323.69|321.69|323.65|321.65|8
1728556770000|2024-10-10 10:39:30|323.68|321.68|323.7|321.7|323.7|321.7|323.68|321.68|3
1728556780000|2024-10-10 10:39:40|323.71|321.71|323.95|321.95|324.01|322.01|323.71|321.71|24
1728556790000|2024-10-10 10:39:50|323.96|321.96|323.96|321.96|323.96|321.96|323.96|321.96|1
1728556800000|2024-10-10 10:40:00|323.97|321.97|323.86|321.86|323.97|321.97|323.84|321.84|9
1728556810000|2024-10-10 10:40:10|323.87|321.87|323.89|321.89|323.9|321.9|323.86|321.86|7
1728556820000|2024-10-10 10:40:20|323.88|321.88|323.84|321.84|323.88|321.88|323.84|321.84|2
1728556830000|2024-10-10 10:40:30|323.86|321.86|323.88|321.88|323.88|321.88|323.85|321.85|8
1728556840000|2024-10-10 10:40:40|323.87|321.87|323.68|321.68|323.87|321.87|323.68|321.68|8
1728556850000|2024-10-10 10:40:50|323.69|321.69|323.54|321.54|323.69|321.69|323.53|321.53|11
1728556860000|2024-10-10 10:41:00|323.53|321.53|323.6|321.6|323.6|321.6|323.46|321.46|21
1728556870000|2024-10-10 10:41:10|323.62|321.62|323.59|321.59|323.63|321.63|323.59|321.59|5
1728556880000|2024-10-10 10:41:20|323.6|321.6|323.59|321.59|323.6|321.6|323.57|321.57|4
1728556890000|2024-10-10 10:41:30|323.6|321.6|323.68|321.68|323.68|321.68|323.6|321.6|9
1728556900000|2024-10-10 10:41:40|323.69|321.69|323.72|321.72|323.72|321.72|323.69|321.69|3
1728556910000|2024-10-10 10:41:50|323.73|321.73|323.74|321.74|323.74|321.74|323.73|321.73|2
1728556920000|2024-10-10 10:42:00|323.71|321.71|323.66|321.66|323.71|321.71|323.66|321.66|3
1728556930000|2024-10-10 10:42:10|323.65|321.65|323.64|321.64|323.65|321.65|323.6|321.6|6
1728556940000|2024-10-10 10:42:20|323.67|321.67|323.65|321.65|323.68|321.68|323.64|321.64|4
1728556950000|2024-10-10 10:42:30|323.66|321.66|323.7|321.7|323.71|321.71|323.65|321.65|11
1728556960000|2024-10-10 10:42:40|323.69|321.69|323.68|321.68|323.69|321.69|323.63|321.63|7
1728556970000|2024-10-10 10:42:50|323.72|321.72|323.73|321.73|323.73|321.73|323.72|321.72|2
1728556980000|2024-10-10 10:43:00|323.74|321.74|323.64|321.64|323.74|321.74|323.64|321.64|9
1728556990000|2024-10-10 10:43:10|323.66|321.66|323.63|321.63|323.68|321.68|323.63|321.63|9
1728557000000|2024-10-10 10:43:20|323.62|321.62|323.58|321.58|323.62|321.62|323.58|321.58|4
1728557010000|2024-10-10 10:43:30|323.55|321.55|323.5|321.5|323.55|321.55|323.48|321.48|13
1728557020000|2024-10-10 10:43:40|323.51|321.51|323.47|321.47|323.51|321.51|323.45|321.45|7
1728557030000|2024-10-10 10:43:50|323.48|321.48|323.48|321.48|323.48|321.48|323.48|321.48|1
1728557040000|2024-10-10 10:44:00|323.51|321.51|323.51|321.51|323.51|321.51|323.51|321.51|1
1728557050000|2024-10-10 10:44:10|323.52|321.52|323.52|321.52|323.52|321.52|323.52|321.52|1
1728557060000|2024-10-10 10:44:20|323.51|321.51|323.49|321.49|323.51|321.51|323.49|321.49|2
1728557070000|2024-10-10 10:44:30|323.47|321.47|323.55|321.55|323.56|321.56|323.47|321.47|8
1728557080000|2024-10-10 10:44:40|323.5|321.5|323.5|321.5|323.5|321.5|323.5|321.5|1
1728557090000|2024-10-10 10:44:50|323.49|321.49|323.43|321.43|323.49|321.49|323.43|321.43|6
1728557100000|2024-10-10 10:45:00|323.44|321.44|323.37|321.37|323.51|321.51|323.35|321.35|16
1728557110000|2024-10-10 10:45:10|323.38|321.38|323.34|321.34|323.38|321.38|323.33|321.33|11
1728557120000|2024-10-10 10:45:20|323.33|321.33|323.27|321.27|323.33|321.33|323.26|321.26|6
1728557130000|2024-10-10 10:45:30|323.26|321.26|323.33|321.33|323.35|321.35|323.24|321.24|14
1728557140000|2024-10-10 10:45:40|323.34|321.34|323.25|321.25|323.35|321.35|323.25|321.25|7
1728557150000|2024-10-10 10:45:50|323.26|321.26|323.26|321.26|323.26|321.26|323.2|321.2|12
1728557160000|2024-10-10 10:46:00|323.25|321.25|323.26|321.26|323.26|321.26|323.25|321.25|2
1728557170000|2024-10-10 10:46:10|323.25|321.25|323.26|321.26|323.27|321.27|323.25|321.25|4
1728557180000|2024-10-10 10:46:20|323.25|321.25|323.19|321.19|323.25|321.25|323.19|321.19|4
1728557190000|2024-10-10 10:46:30|323.18|321.18|323.19|321.19|323.19|321.19|323.18|321.18|2
1728557200000|2024-10-10 10:46:40|323.22|321.22|323.22|321.22|323.22|321.22|323.22|321.22|1
1728557210000|2024-10-10 10:46:50|323.21|321.21|323.28|321.28|323.32|321.32|323.21|321.21|6
1728557220000|2024-10-10 10:47:00|323.29|321.29|323.28|321.28|323.3|321.3|323.28|321.28|5
1728557230000|2024-10-10 10:47:10|323.3|321.3|323.37|321.37|323.43|321.43|323.3|321.3|12
1728557240000|2024-10-10 10:47:20|323.39|321.39|323.23|321.23|323.41|321.41|323.22|321.22|7
1728557250000|2024-10-10 10:47:30|323.22|321.22|323.21|321.21|323.22|321.22|323.17|321.17|12
1728557260000|2024-10-10 10:47:40|323.2|321.2|323.18|321.18|323.2|321.2|323.18|321.18|4
1728557270000|2024-10-10 10:47:50|323.19|321.19|323.2|321.2|323.2|321.2|323.16|321.16|7
1728557280000|2024-10-10 10:48:00|323.22|321.22|323.2|321.2|323.23|321.23|323.16|321.16|13
1728557290000|2024-10-10 10:48:10|323.21|321.21|323.27|321.27|323.27|321.27|323.17|321.17|11
1728557300000|2024-10-10 10:48:20|323.29|321.29|323.06|321.06|323.3|321.3|323.04|321.04|10
1728557310000|2024-10-10 10:48:30|323.07|321.07|323.08|321.08|323.1|321.1|323.05|321.05|10
1728557320000|2024-10-10 10:48:40|323.06|321.06|323.07|321.07|323.08|321.08|323.06|321.06|5
1728557330000|2024-10-10 10:48:50|323.08|321.08|323.09|321.09|323.09|321.09|323.05|321.05|12
1728557340000|2024-10-10 10:49:00|323.08|321.08|323.05|321.05|323.08|321.08|323.05|321.05|3
1728557350000|2024-10-10 10:49:10|323.06|321.06|323.07|321.07|323.07|321.07|323.05|321.05|7
1728557360000|2024-10-10 10:49:20|323.05|321.05|323.05|321.05|323.09|321.09|323.04|321.04|9
1728557380000|2024-10-10 10:49:40|323.04|321.04|323.01|321.01|323.05|321.05|323.01|321.01|5
1728557390000|2024-10-10 10:49:50|323.02|321.02|323.03|321.03|323.07|321.07|323.02|321.02|8
1728557400000|2024-10-10 10:50:00|323.11|321.11|323.27|321.27|323.27|321.27|323.1|321.1|15
1728557410000|2024-10-10 10:50:10|323.28|321.28|323.27|321.27|323.31|321.31|323.27|321.27|11
1728557420000|2024-10-10 10:50:20|323.26|321.26|323.24|321.24|323.26|321.26|323.21|321.21|7
1728557430000|2024-10-10 10:50:30|323.29|321.29|323.22|321.22|323.29|321.29|323.22|321.22|9
1728557440000|2024-10-10 10:50:40|323.15|321.15|323.15|321.15|323.15|321.15|323.15|321.15|1
1728557450000|2024-10-10 10:50:50|323.17|321.17|323.25|321.25|323.25|321.25|323.16|321.16|10
1728557460000|2024-10-10 10:51:00|323.26|321.26|323.26|321.26|323.26|321.26|323.26|321.26|1
1728557470000|2024-10-10 10:51:10|323.27|321.27|323.28|321.28|323.28|321.28|323.26|321.26|6
1728557480000|2024-10-10 10:51:20|323.29|321.29|323.3|321.3|323.3|321.3|323.29|321.29|2
1728557490000|2024-10-10 10:51:30|323.31|321.31|323.43|321.43|323.43|321.43|323.31|321.31|9
1728557500000|2024-10-10 10:51:40|323.44|321.44|323.49|321.49|323.57|321.57|323.43|321.43|10
1728557510000|2024-10-10 10:51:50|323.5|321.5|323.49|321.49|323.51|321.51|323.49|321.49|5
1728557520000|2024-10-10 10:52:00|323.51|321.51|323.57|321.57|323.57|321.57|323.49|321.49|7
1728557530000|2024-10-10 10:52:10|323.58|321.58|323.55|321.55|323.62|321.62|323.55|321.55|12
1728557540000|2024-10-10 10:52:20|323.54|321.54|323.52|321.52|323.54|321.54|323.47|321.47|7
1728557550000|2024-10-10 10:52:30|323.5|321.5|323.32|321.32|323.5|321.5|323.32|321.32|11
1728557560000|2024-10-10 10:52:40|323.33|321.33|323.27|321.27|323.34|321.34|323.23|321.23|9
1728557570000|2024-10-10 10:52:50|323.28|321.28|323.28|321.28|323.29|321.29|323.28|321.28|3
1728557580000|2024-10-10 10:53:00|323.27|321.27|323.27|321.27|323.27|321.27|323.26|321.26|3
1728557590000|2024-10-10 10:53:10|323.29|321.29|323.27|321.27|323.29|321.29|323.27|321.27|4
1728557600000|2024-10-10 10:53:20|323.26|321.26|323.2|321.2|323.26|321.26|323.11|321.11|12
1728557610000|2024-10-10 10:53:30|323.19|321.19|323.22|321.22|323.23|321.23|323.18|321.18|6
1728557620000|2024-10-10 10:53:40|323.24|321.24|323.23|321.23|323.26|321.26|323.23|321.23|4
1728557630000|2024-10-10 10:53:50|323.18|321.18|323|321|323.19|321.19|322.99|320.99|19
1728557640000|2024-10-10 10:54:00|323.01|321.01|323|321|323.1|321.1|323|321|11
1728557650000|2024-10-10 10:54:10|323.02|321.02|322.85|320.85|323.02|321.02|322.82|320.82|14
1728557660000|2024-10-10 10:54:20|322.88|320.88|322.9|320.9|322.91|320.91|322.88|320.88|6
1728557670000|2024-10-10 10:54:30|322.89|320.89|322.88|320.88|322.89|320.89|322.84|320.84|11
1728557680000|2024-10-10 10:54:40|322.87|320.87|322.86|320.86|322.87|320.87|322.86|320.86|2
1728557690000|2024-10-10 10:54:50|322.87|320.87|322.85|320.85|322.93|320.93|322.85|320.85|13
1728557700000|2024-10-10 10:55:00|322.86|320.86|322.99|320.99|322.99|320.99|322.86|320.86|13
1728557710000|2024-10-10 10:55:10|323|321|323.06|321.06|323.06|321.06|322.99|320.99|11
1728557720000|2024-10-10 10:55:20|323.04|321.04|323.06|321.06|323.06|321.06|323.04|321.04|3
1728557730000|2024-10-10 10:55:30|323.07|321.07|323.06|321.06|323.07|321.07|323.06|321.06|6
1728557740000|2024-10-10 10:55:40|323.07|321.07|323.06|321.06|323.15|321.15|323.06|321.06|11
1728557750000|2024-10-10 10:55:50|323.05|321.05|323.13|321.13|323.14|321.14|323.05|321.05|15
1728557760000|2024-10-10 10:56:00|323.11|321.11|323.12|321.12|323.12|321.12|323.09|321.09|12
1728557770000|2024-10-10 10:56:10|323.11|321.11|323.22|321.22|323.23|321.23|323.11|321.11|16
1728557780000|2024-10-10 10:56:20|323.21|321.21|323.11|321.11|323.21|321.21|323.11|321.11|7
1728557790000|2024-10-10 10:56:30|323.12|321.12|323.14|321.14|323.15|321.15|323.12|321.12|5
1728557800000|2024-10-10 10:56:40|323.13|321.13|323.12|321.12|323.13|321.13|323.11|321.11|5
1728557810000|2024-10-10 10:56:50|323.13|321.13|323.15|321.15|323.15|321.15|323.13|321.13|4
1728557820000|2024-10-10 10:57:00|323.14|321.14|323.14|321.14|323.15|321.15|323.13|321.13|4
1728557830000|2024-10-10 10:57:10|323.15|321.15|323.1|321.1|323.15|321.15|323.1|321.1|6
1728557840000|2024-10-10 10:57:20|323.09|321.09|323.03|321.03|323.09|321.09|323.01|321.01|7
1728557850000|2024-10-10 10:57:30|323.04|321.04|323.03|321.03|323.04|321.04|323.03|321.03|4
1728557860000|2024-10-10 10:57:40|323.04|321.04|323.03|321.03|323.04|321.04|323.03|321.03|8
1728557870000|2024-10-10 10:57:50|323.04|321.04|323.04|321.04|323.05|321.05|323.04|321.04|3
1728557880000|2024-10-10 10:58:00|323.05|321.05|323.05|321.05|323.05|321.05|323.05|321.05|1
1728557890000|2024-10-10 10:58:10|323.04|321.04|322.91|320.91|323.04|321.04|322.9|320.9|10
1728557900000|2024-10-10 10:58:20|322.93|320.93|323|321|323.04|321.04|322.93|320.93|14
1728557910000|2024-10-10 10:58:30|323.01|321.01|322.99|320.99|323.02|321.02|322.99|320.99|5
1728557920000|2024-10-10 10:58:40|322.97|320.97|322.95|320.95|322.97|320.97|322.94|320.94|6
1728557930000|2024-10-10 10:58:50|322.94|320.94|322.94|320.94|322.95|320.95|322.93|320.93|5
1728557940000|2024-10-10 10:59:00|322.95|320.95|323.01|321.01|323.03|321.03|322.95|320.95|6
1728557950000|2024-10-10 10:59:10|323.02|321.02|323|321|323.02|321.02|323|321|2
1728557960000|2024-10-10 10:59:20|323.01|321.01|323|321|323.02|321.02|322.98|320.98|12
1728557970000|2024-10-10 10:59:30|322.99|320.99|323|321|323.02|321.02|322.98|320.98|10
1728557980000|2024-10-10 10:59:40|323.01|321.01|323.08|321.08|323.08|321.08|323|321|8
1728557990000|2024-10-10 10:59:50|323.07|321.07|323.03|321.03|323.07|321.07|323.03|321.03|2
1728558000000|2024-10-10 11:00:00|323.02|321.02|323.06|321.06|323.06|321.06|322.98|320.98|6
1728558010000|2024-10-10 11:00:10|323.1|321.1|323.13|321.13|323.13|321.13|323.1|321.1|2
1728558030000|2024-10-10 11:00:30|323.19|321.19|323.26|321.26|323.3|321.3|323.19|321.19|6
1728558040000|2024-10-10 11:00:40|323.31|321.31|323.14|321.14|323.31|321.31|323.14|321.14|4
1728558050000|2024-10-10 11:00:50|323.13|321.13|323.12|321.12|323.13|321.13|323.12|321.12|2
1728558070000|2024-10-10 11:01:10|323.13|321.13|323.25|321.25|323.25|321.25|323.13|321.13|5
1728558080000|2024-10-10 11:01:20|323.24|321.24|323.25|321.25|323.25|321.25|323.24|321.24|2
1728558090000|2024-10-10 11:01:30|323.26|321.26|323.47|321.47|323.47|321.47|323.26|321.26|11
1728558100000|2024-10-10 11:01:40|323.53|321.53|323.52|321.52|323.53|321.53|323.52|321.52|4
1728558110000|2024-10-10 11:01:50|323.53|321.53|323.36|321.36|323.53|321.53|323.36|321.36|6
1728558120000|2024-10-10 11:02:00|323.37|321.37|323.36|321.36|323.37|321.37|323.36|321.36|2
1728558140000|2024-10-10 11:02:20|323.37|321.37|323.39|321.39|323.39|321.39|323.37|321.37|3
1728558150000|2024-10-10 11:02:30|323.4|321.4|323.4|321.4|323.4|321.4|323.4|321.4|1
1728558170000|2024-10-10 11:02:50|323.36|321.36|323.36|321.36|323.38|321.38|323.36|321.36|4
1728558180000|2024-10-10 11:03:00|323.25|321.25|323.19|321.19|323.27|321.27|323.19|321.19|5
1728558190000|2024-10-10 11:03:10|323.2|321.2|323.19|321.19|323.2|321.2|323.19|321.19|2
1728558210000|2024-10-10 11:03:30|323.2|321.2|323.2|321.2|323.2|321.2|323.2|321.2|1
1728558220000|2024-10-10 11:03:40|323.19|321.19|323.19|321.19|323.19|321.19|323.19|321.19|1
1728558230000|2024-10-10 11:03:50|323.17|321.17|323.14|321.14|323.17|321.17|323.07|321.07|7
1728558240000|2024-10-10 11:04:00|323.15|321.15|323.19|321.19|323.19|321.19|323.15|321.15|7
1728558250000|2024-10-10 11:04:10|323.27|321.27|323.27|321.27|323.27|321.27|323.25|321.25|4
1728558260000|2024-10-10 11:04:20|323.29|321.29|323.3|321.3|323.3|321.3|323.29|321.29|2
1728558290000|2024-10-10 11:04:50|323.29|321.29|323.19|321.19|323.29|321.29|323.19|321.19|3
1728558300000|2024-10-10 11:05:00|323.2|321.2|323.14|321.14|323.21|321.21|323.14|321.14|3
1728558330000|2024-10-10 11:05:30|323.15|321.15|323.27|321.27|323.27|321.27|323.14|321.14|5
1728558350000|2024-10-10 11:05:50|323.28|321.28|323.22|321.22|323.28|321.28|323.14|321.14|10
1728558360000|2024-10-10 11:06:00|323.3|321.3|323.41|321.41|323.46|321.46|323.3|321.3|9
1728558370000|2024-10-10 11:06:10|323.42|321.42|323.3|321.3|323.42|321.42|323.3|321.3|5
1728558380000|2024-10-10 11:06:20|323.31|321.31|323.32|321.32|323.33|321.33|323.31|321.31|4
1728558390000|2024-10-10 11:06:30|323.33|321.33|323.42|321.42|323.44|321.44|323.33|321.33|5
1728558400000|2024-10-10 11:06:40|323.43|321.43|323.42|321.42|323.43|321.43|323.42|321.42|2
1728558410000|2024-10-10 11:06:50|323.43|321.43|323.43|321.43|323.43|321.43|323.43|321.43|1
1728558420000|2024-10-10 11:07:00|323.42|321.42|323.42|321.42|323.42|321.42|323.42|321.42|1
1728558430000|2024-10-10 11:07:10|323.43|321.43|323.43|321.43|323.43|321.43|323.43|321.43|1
1728558440000|2024-10-10 11:07:20|323.42|321.42|323.42|321.42|323.42|321.42|323.42|321.42|1
1728558450000|2024-10-10 11:07:30|323.43|321.43|323.44|321.44|323.44|321.44|323.43|321.43|2
1728558460000|2024-10-10 11:07:40|323.5|321.5|323.47|321.47|323.5|321.5|323.46|321.46|3
1728558470000|2024-10-10 11:07:50|323.44|321.44|323.44|321.44|323.44|321.44|323.44|321.44|1
1728558480000|2024-10-10 11:08:00|323.45|321.45|323.48|321.48|323.48|321.48|323.45|321.45|4
1728558490000|2024-10-10 11:08:10|323.49|321.49|323.49|321.49|323.49|321.49|323.49|321.49|1
1728558500000|2024-10-10 11:08:20|323.48|321.48|323.58|321.58|323.58|321.58|323.48|321.48|8
1728558510000|2024-10-10 11:08:30|323.57|321.57|323.59|321.59|323.59|321.59|323.57|321.57|3
1728558520000|2024-10-10 11:08:40|323.54|321.54|323.54|321.54|323.56|321.56|323.54|321.54|5
1728558530000|2024-10-10 11:08:50|323.55|321.55|323.54|321.54|323.55|321.55|323.54|321.54|2
1728558550000|2024-10-10 11:09:10|323.55|321.55|323.54|321.54|323.56|321.56|323.54|321.54|3
1728558560000|2024-10-10 11:09:20|323.53|321.53|323.53|321.53|323.53|321.53|323.53|321.53|1
1728558570000|2024-10-10 11:09:30|323.52|321.52|323.42|321.42|323.52|321.52|323.42|321.42|6
1728558580000|2024-10-10 11:09:40|323.44|321.44|323.44|321.44|323.44|321.44|323.44|321.44|1
1728558590000|2024-10-10 11:09:50|323.46|321.46|323.46|321.46|323.46|321.46|323.46|321.46|1
1728558600000|2024-10-10 11:10:00|323.44|321.44|323.42|321.42|323.44|321.44|323.42|321.42|2
1728558610000|2024-10-10 11:10:10|323.43|321.43|323.42|321.42|323.43|321.43|323.42|321.42|2
1728558620000|2024-10-10 11:10:20|323.43|321.43|323.54|321.54|323.58|321.58|323.43|321.43|8
1728558630000|2024-10-10 11:10:30|323.55|321.55|323.57|321.57|323.57|321.57|323.55|321.55|3
1728558640000|2024-10-10 11:10:40|323.58|321.58|323.58|321.58|323.58|321.58|323.58|321.58|1
1728558650000|2024-10-10 11:10:50|323.52|321.52|323.54|321.54|323.54|321.54|323.52|321.52|3
1728558660000|2024-10-10 11:11:00|323.52|321.52|323.52|321.52|323.52|321.52|323.52|321.52|1
1728558680000|2024-10-10 11:11:20|323.53|321.53|323.53|321.53|323.53|321.53|323.53|321.53|1
1728558690000|2024-10-10 11:11:30|323.55|321.55|323.55|321.55|323.55|321.55|323.55|321.55|1
1728558700000|2024-10-10 11:11:40|323.56|321.56|323.57|321.57|323.57|321.57|323.56|321.56|4
1728558710000|2024-10-10 11:11:50|323.58|321.58|323.58|321.58|323.58|321.58|323.58|321.58|1
1728558720000|2024-10-10 11:12:00|323.56|321.56|323.57|321.57|323.57|321.57|323.56|321.56|2
1728558730000|2024-10-10 11:12:10|323.6|321.6|323.57|321.57|323.6|321.6|323.57|321.57|2
1728558740000|2024-10-10 11:12:20|323.58|321.58|323.58|321.58|323.58|321.58|323.58|321.58|1
1728558750000|2024-10-10 11:12:30|323.56|321.56|323.56|321.56|323.58|321.58|323.56|321.56|3
1728558760000|2024-10-10 11:12:40|323.57|321.57|323.57|321.57|323.57|321.57|323.57|321.57|1
1728558770000|2024-10-10 11:12:50|323.56|321.56|323.58|321.58|323.58|321.58|323.56|321.56|2
1728558790000|2024-10-10 11:13:10|323.59|321.59|323.64|321.64|323.67|321.67|323.59|321.59|7
1728558800000|2024-10-10 11:13:20|323.65|321.65|323.67|321.67|323.67|321.67|323.65|321.65|3
1728558810000|2024-10-10 11:13:30|323.69|321.69|323.69|321.69|323.69|321.69|323.69|321.69|1
1728558820000|2024-10-10 11:13:40|323.79|321.79|323.83|321.83|323.83|321.83|323.78|321.78|5
1728558830000|2024-10-10 11:13:50|323.8|321.8|323.8|321.8|323.8|321.8|323.8|321.8|1
1728558840000|2024-10-10 11:14:00|323.81|321.81|323.8|321.8|323.81|321.81|323.8|321.8|2
1728558850000|2024-10-10 11:14:10|323.78|321.78|323.76|321.76|323.78|321.78|323.76|321.76|2
1728558870000|2024-10-10 11:14:30|323.77|321.77|323.77|321.77|323.77|321.77|323.77|321.77|1
1728558900000|2024-10-10 11:15:00|323.78|321.78|323.8|321.8|323.8|321.8|323.77|321.77|3
1728558910000|2024-10-10 11:15:10|323.77|321.77|323.76|321.76|323.77|321.77|323.76|321.76|2
1728558920000|2024-10-10 11:15:20|323.74|321.74|323.74|321.74|323.74|321.74|323.74|321.74|1
1728558930000|2024-10-10 11:15:30|323.75|321.75|323.76|321.76|323.76|321.76|323.75|321.75|2
1728558940000|2024-10-10 11:15:40|323.77|321.77|323.76|321.76|323.77|321.77|323.76|321.76|2
1728558960000|2024-10-10 11:16:00|323.74|321.74|323.75|321.75|323.75|321.75|323.72|321.72|6
1728558970000|2024-10-10 11:16:10|323.74|321.74|323.73|321.73|323.74|321.74|323.73|321.73|2
1728558980000|2024-10-10 11:16:20|323.72|321.72|323.71|321.71|323.72|321.72|323.71|321.71|2
1728558990000|2024-10-10 11:16:30|323.72|321.72|323.72|321.72|323.73|321.73|323.72|321.72|3
1728559000000|2024-10-10 11:16:40|323.73|321.73|323.72|321.72|323.75|321.75|323.72|321.72|5
1728559010000|2024-10-10 11:16:50|323.71|321.71|323.65|321.65|323.71|321.71|323.64|321.64|4
1728559020000|2024-10-10 11:17:00|323.66|321.66|323.57|321.57|323.67|321.67|323.54|321.54|10
1728559040000|2024-10-10 11:17:20|323.58|321.58|323.59|321.59|323.59|321.59|323.58|321.58|2
1728559050000|2024-10-10 11:17:30|323.68|321.68|323.69|321.69|323.69|321.69|323.65|321.65|9
1728559080000|2024-10-10 11:18:00|323.7|321.7|323.7|321.7|323.7|321.7|323.7|321.7|1
1728559090000|2024-10-10 11:18:10|323.69|321.69|323.65|321.65|323.69|321.69|323.65|321.65|2
1728559100000|2024-10-10 11:18:20|323.67|321.67|323.67|321.67|323.69|321.69|323.67|321.67|3
1728559110000|2024-10-10 11:18:30|323.61|321.61|323.62|321.62|323.62|321.62|323.61|321.61|2
1728559120000|2024-10-10 11:18:40|323.65|321.65|323.66|321.66|323.66|321.66|323.62|321.62|6
1728559130000|2024-10-10 11:18:50|323.73|321.73|323.73|321.73|323.73|321.73|323.71|321.71|4
1728559140000|2024-10-10 11:19:00|323.72|321.72|323.77|321.77|323.79|321.79|323.72|321.72|9
1728559150000|2024-10-10 11:19:10|323.78|321.78|323.76|321.76|323.78|321.78|323.76|321.76|3
1728559160000|2024-10-10 11:19:20|323.77|321.77|323.86|321.86|323.91|321.91|323.77|321.77|11
1728559170000|2024-10-10 11:19:30|323.81|321.81|323.83|321.83|323.83|321.83|323.81|321.81|2
1728559180000|2024-10-10 11:19:40|323.81|321.81|323.88|321.88|323.88|321.88|323.81|321.81|10
1728559190000|2024-10-10 11:19:50|323.86|321.86|323.88|321.88|323.91|321.91|323.86|321.86|6
1728559200000|2024-10-10 11:20:00|323.86|321.86|323.91|321.91|323.91|321.91|323.86|321.86|3
1728559210000|2024-10-10 11:20:10|323.9|321.9|323.87|321.87|323.92|321.92|323.85|321.85|11
1728559220000|2024-10-10 11:20:20|323.89|321.89|323.87|321.87|323.89|321.89|323.87|321.87|2
1728559230000|2024-10-10 11:20:30|323.88|321.88|323.88|321.88|323.89|321.89|323.86|321.86|4
1728559240000|2024-10-10 11:20:40|323.89|321.89|323.89|321.89|323.9|321.9|323.88|321.88|7
1728559250000|2024-10-10 11:20:50|323.88|321.88|324.02|322.02|324.02|322.02|323.88|321.88|13
1728559260000|2024-10-10 11:21:00|324.03|322.03|323.99|321.99|324.03|322.03|323.99|321.99|3
1728559270000|2024-10-10 11:21:10|323.98|321.98|323.91|321.91|323.98|321.98|323.91|321.91|4
1728559280000|2024-10-10 11:21:20|323.9|321.9|323.86|321.86|323.9|321.9|323.85|321.85|4
1728559290000|2024-10-10 11:21:30|323.87|321.87|323.89|321.89|323.9|321.9|323.87|321.87|5
1728559300000|2024-10-10 11:21:40|323.9|321.9|323.9|321.9|323.9|321.9|323.9|321.9|1
1728559310000|2024-10-10 11:21:50|323.91|321.91|323.91|321.91|323.91|321.91|323.91|321.91|1
1728559320000|2024-10-10 11:22:00|323.9|321.9|323.9|321.9|323.9|321.9|323.9|321.9|1
1728559330000|2024-10-10 11:22:10|323.89|321.89|323.81|321.81|323.89|321.89|323.8|321.8|10
1728559340000|2024-10-10 11:22:20|323.8|321.8|323.95|321.95|323.96|321.96|323.8|321.8|17
1728559350000|2024-10-10 11:22:30|323.96|321.96|323.93|321.93|323.96|321.96|323.92|321.92|11
1728559360000|2024-10-10 11:22:40|323.94|321.94|323.92|321.92|323.94|321.94|323.92|321.92|5
1728559370000|2024-10-10 11:22:50|323.93|321.93|323.93|321.93|323.93|321.93|323.93|321.93|1
1728559380000|2024-10-10 11:23:00|323.92|321.92|323.93|321.93|323.95|321.95|323.92|321.92|9
1728559390000|2024-10-10 11:23:10|323.94|321.94|323.94|321.94|323.96|321.96|323.93|321.93|8
1728559400000|2024-10-10 11:23:20|323.93|321.93|323.93|321.93|323.94|321.94|323.93|321.93|5
1728559410000|2024-10-10 11:23:30|323.94|321.94|323.87|321.87|323.94|321.94|323.85|321.85|6
1728559420000|2024-10-10 11:23:40|323.89|321.89|323.89|321.89|323.89|321.89|323.89|321.89|1
1728559430000|2024-10-10 11:23:50|323.91|321.91|323.91|321.91|323.95|321.95|323.91|321.91|5
1728559450000|2024-10-10 11:24:10|323.87|321.87|323.89|321.89|323.89|321.89|323.87|321.87|2
1728559460000|2024-10-10 11:24:20|323.83|321.83|323.88|321.88|323.89|321.89|323.83|321.83|4
1728559490000|2024-10-10 11:24:50|323.9|321.9|323.88|321.88|323.9|321.9|323.88|321.88|2
1728559500000|2024-10-10 11:25:00|323.89|321.89|323.92|321.92|323.94|321.94|323.89|321.89|5
1728559510000|2024-10-10 11:25:10|323.91|321.91|323.83|321.83|323.91|321.91|323.83|321.83|4
1728559520000|2024-10-10 11:25:20|323.84|321.84|323.93|321.93|323.94|321.94|323.84|321.84|11
1728559530000|2024-10-10 11:25:30|323.94|321.94|323.93|321.93|323.94|321.94|323.93|321.93|4
1728559540000|2024-10-10 11:25:40|323.94|321.94|323.97|321.97|323.98|321.98|323.93|321.93|4
1728559550000|2024-10-10 11:25:50|323.98|321.98|323.97|321.97|323.98|321.98|323.97|321.97|4
1728559560000|2024-10-10 11:26:00|323.96|321.96|323.96|321.96|323.96|321.96|323.96|321.96|1
1728559590000|2024-10-10 11:26:30|323.97|321.97|323.99|321.99|323.99|321.99|323.97|321.97|5
1728559600000|2024-10-10 11:26:40|324|322|324.08|322.08|324.08|322.08|324|322|2
1728559610000|2024-10-10 11:26:50|324.07|322.07|324.07|322.07|324.08|322.08|324.07|322.07|5
1728559620000|2024-10-10 11:27:00|324.06|322.06|324.06|322.06|324.06|322.06|324.06|322.06|1
1728559630000|2024-10-10 11:27:10|324.09|322.09|324.09|322.09|324.09|322.09|324.09|322.09|1
1728559640000|2024-10-10 11:27:20|324.16|322.16|324.18|322.18|324.18|322.18|324.15|322.15|9
1728559650000|2024-10-10 11:27:30|324.19|322.19|324.17|322.17|324.2|322.2|324.17|322.17|8
1728559660000|2024-10-10 11:27:40|324.18|322.18|324.17|322.17|324.19|322.19|324.16|322.16|6
1728559670000|2024-10-10 11:27:50|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|1
1728559680000|2024-10-10 11:28:00|324.15|322.15|324.15|322.15|324.15|322.15|324.15|322.15|1
1728559690000|2024-10-10 11:28:10|324.16|322.16|324.16|322.16|324.16|322.16|324.16|322.16|1
1728559710000|2024-10-10 11:28:30|324.02|322.02|324.03|322.03|324.03|322.03|324.02|322.02|2
1728559720000|2024-10-10 11:28:40|324.02|322.02|324.01|322.01|324.02|322.02|324.01|322.01|2
1728559730000|2024-10-10 11:28:50|324.03|322.03|323.95|321.95|324.03|322.03|323.95|321.95|4
1728559760000|2024-10-10 11:29:20|323.98|321.98|323.98|321.98|323.98|321.98|323.98|321.98|1
1728559770000|2024-10-10 11:29:30|323.95|321.95|323.93|321.93|323.98|321.98|323.92|321.92|5
1728559780000|2024-10-10 11:29:40|323.96|321.96|323.96|321.96|323.96|321.96|323.96|321.96|1
1728559790000|2024-10-10 11:29:50|323.93|321.93|323.92|321.92|323.93|321.93|323.92|321.92|2
1728559800000|2024-10-10 11:30:00|323.93|321.93|323.93|321.93|323.93|321.93|323.93|321.93|1
1728559810000|2024-10-10 11:30:10|323.95|321.95|323.95|321.95|323.95|321.95|323.95|321.95|1
1728559820000|2024-10-10 11:30:20|323.98|321.98|324.04|322.04|324.05|322.05|323.98|321.98|10
1728559830000|2024-10-10 11:30:30|324.03|322.03|324.03|322.03|324.04|322.04|324.03|322.03|3
1728559840000|2024-10-10 11:30:40|324.05|322.05|324.15|322.15|324.15|322.15|324.05|322.05|5
1728559850000|2024-10-10 11:30:50|324.16|322.16|324.31|322.31|324.31|322.31|324.16|322.16|14
1728559860000|2024-10-10 11:31:00|324.28|322.28|324.32|322.32|324.32|322.32|324.27|322.27|9
1728559870000|2024-10-10 11:31:10|324.33|322.33|324.33|322.33|324.33|322.33|324.33|322.33|1
1728559880000|2024-10-10 11:31:20|324.34|322.34|324.2|322.2|324.34|322.34|324.2|322.2|6
1728559890000|2024-10-10 11:31:30|324.19|322.19|324.22|322.22|324.22|322.22|324.19|322.19|6
1728559900000|2024-10-10 11:31:40|324.23|322.23|324.28|322.28|324.28|322.28|324.23|322.23|6
1728559910000|2024-10-10 11:31:50|324.36|322.36|324.34|322.34|324.36|322.36|324.33|322.33|10
1728559920000|2024-10-10 11:32:00|324.36|322.36|324.52|322.52|324.52|322.52|324.34|322.34|9
1728559930000|2024-10-10 11:32:10|324.53|322.53|324.64|322.64|324.65|322.65|324.53|322.53|9
1728559940000|2024-10-10 11:32:20|324.65|322.65|324.57|322.57|324.65|322.65|324.56|322.56|9
1728559950000|2024-10-10 11:32:30|324.49|322.49|324.4|322.4|324.5|322.5|324.34|322.34|17
1728559960000|2024-10-10 11:32:40|324.38|322.38|324.15|322.15|324.39|322.39|324.11|322.11|15
1728559970000|2024-10-10 11:32:50|324.16|322.16|324.16|322.16|324.16|322.16|324.15|322.15|3
1728559980000|2024-10-10 11:33:00|324.14|322.14|323.89|321.89|324.14|322.14|323.89|321.89|17
1728559990000|2024-10-10 11:33:10|323.88|321.88|323.87|321.87|323.89|321.89|323.84|321.84|13
1728560000000|2024-10-10 11:33:20|323.88|321.88|323.98|321.98|323.98|321.98|323.88|321.88|3
1728560010000|2024-10-10 11:33:30|323.99|321.99|323.96|321.96|324.02|322.02|323.96|321.96|19
1728560020000|2024-10-10 11:33:40|323.94|321.94|323.88|321.88|323.94|321.94|323.86|321.86|12
1728560030000|2024-10-10 11:33:50|323.89|321.89|323.85|321.85|323.9|321.9|323.85|321.85|10
1728560040000|2024-10-10 11:34:00|323.86|321.86|323.82|321.82|323.86|321.86|323.82|321.82|9
1728560050000|2024-10-10 11:34:10|323.83|321.83|323.86|321.86|323.86|321.86|323.83|321.83|4
1728560060000|2024-10-10 11:34:20|323.87|321.87|323.97|321.97|323.97|321.97|323.86|321.86|7
1728560070000|2024-10-10 11:34:30|323.96|321.96|323.85|321.85|323.96|321.96|323.84|321.84|12
1728560080000|2024-10-10 11:34:40|323.84|321.84|323.85|321.85|323.86|321.86|323.83|321.83|14
1728560090000|2024-10-10 11:34:50|323.84|321.84|323.76|321.76|323.85|321.85|323.76|321.76|10
1728560100000|2024-10-10 11:35:00|323.75|321.75|323.64|321.64|323.75|321.75|323.64|321.64|12
1728560110000|2024-10-10 11:35:10|323.65|321.65|323.77|321.77|323.88|321.88|323.65|321.65|21
1728560120000|2024-10-10 11:35:20|323.79|321.79|323.79|321.79|323.86|321.86|323.77|321.77|13
1728560130000|2024-10-10 11:35:30|323.8|321.8|323.8|321.8|323.8|321.8|323.79|321.79|5
1728560140000|2024-10-10 11:35:40|323.79|321.79|323.95|321.95|323.96|321.96|323.79|321.79|14
1728560150000|2024-10-10 11:35:50|323.96|321.96|324.07|322.07|324.07|322.07|323.96|321.96|16
1728560160000|2024-10-10 11:36:00|324.06|322.06|324.24|322.24|324.25|322.25|324.06|322.06|18
1728560170000|2024-10-10 11:36:10|324.26|322.26|324.27|322.27|324.29|322.29|324.24|322.24|12
1728560180000|2024-10-10 11:36:20|324.26|322.26|324.42|322.42|324.44|322.44|324.25|322.25|19
1728560190000|2024-10-10 11:36:30|324.38|322.38|324.28|322.28|324.4|322.4|324.28|322.28|10
1728560200000|2024-10-10 11:36:40|324.27|322.27|324.18|322.18|324.27|322.27|324.16|322.16|8
1728560210000|2024-10-10 11:36:50|324.19|322.19|324.23|322.23|324.24|322.24|324.19|322.19|8
1728560220000|2024-10-10 11:37:00|324.25|322.25|324.27|322.27|324.3|322.3|324.25|322.25|12
1728560230000|2024-10-10 11:37:10|324.25|322.25|324.29|322.29|324.31|322.31|324.25|322.25|11
1728560240000|2024-10-10 11:37:20|324.35|322.35|324.33|322.33|324.39|322.39|324.33|322.33|14
1728560250000|2024-10-10 11:37:30|324.3|322.3|324.26|322.26|324.3|322.3|324.25|322.25|6
1728560260000|2024-10-10 11:37:40|324.25|322.25|324.25|322.25|324.26|322.26|324.23|322.23|7
1728560280000|2024-10-10 11:38:00|324.23|322.23|324.23|322.23|324.24|322.24|324.23|322.23|3
1728560310000|2024-10-10 11:38:30|324.21|322.21|324.19|322.19|324.21|322.21|324.18|322.18|5
1728560320000|2024-10-10 11:38:40|324.18|322.18|324.18|322.18|324.18|322.18|324.17|322.17|7
1728560330000|2024-10-10 11:38:50|324.17|322.17|324.17|322.17|324.19|322.19|324.17|322.17|5
1728560340000|2024-10-10 11:39:00|324.16|322.16|324.17|322.17|324.19|322.19|324.16|322.16|4
1728560350000|2024-10-10 11:39:10|324.18|322.18|324.17|322.17|324.18|322.18|324.17|322.17|4
1728560370000|2024-10-10 11:39:30|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1728560380000|2024-10-10 11:39:40|324.19|322.19|324.19|322.19|324.19|322.19|324.19|322.19|1
1728560390000|2024-10-10 11:39:50|324.26|322.26|324.26|322.26|324.29|322.29|324.26|322.26|7
1728560400000|2024-10-10 11:40:00|324.25|322.25|324.26|322.26|324.27|322.27|324.24|322.24|14
1728560410000|2024-10-10 11:40:10|324.27|322.27|324.26|322.26|324.27|322.27|324.24|322.24|10
1728560420000|2024-10-10 11:40:20|324.24|322.24|324.27|322.27|324.27|322.27|324.24|322.24|2
1728560430000|2024-10-10 11:40:30|324.26|322.26|324.2|322.2|324.27|322.27|324.13|322.13|21
1728560440000|2024-10-10 11:40:40|324.18|322.18|324.15|322.15|324.21|322.21|324.15|322.15|10
1728560450000|2024-10-10 11:40:50|324.18|322.18|324.16|322.16|324.18|322.18|324.15|322.15|4
1728560460000|2024-10-10 11:41:00|324.18|322.18|324.21|322.21|324.22|322.22|324.16|322.16|11
1728560470000|2024-10-10 11:41:10|324.18|322.18|324.2|322.2|324.22|322.22|324.18|322.18|6
1728560480000|2024-10-10 11:41:20|324.24|322.24|324.22|322.22|324.24|322.24|324.22|322.22|2
1728560490000|2024-10-10 11:41:30|324.25|322.25|324.23|322.23|324.25|322.25|324.23|322.23|2
1728560500000|2024-10-10 11:41:40|324.21|322.21|324.11|322.11|324.21|322.21|324.11|322.11|7
1728560510000|2024-10-10 11:41:50|324.14|322.14|324.06|322.06|324.14|322.14|324.04|322.04|9
1728560520000|2024-10-10 11:42:00|324.11|322.11|324.15|322.15|324.24|322.24|324.11|322.11|8
1728560530000|2024-10-10 11:42:10|324.16|322.16|324.12|322.12|324.19|322.19|324.1|322.1|14
1728560540000|2024-10-10 11:42:20|324.1|322.1|324.17|322.17|324.17|322.17|324.1|322.1|12
1728560550000|2024-10-10 11:42:30|324.15|322.15|324.17|322.17|324.18|322.18|324.1|322.1|15
1728560560000|2024-10-10 11:42:40|324.15|322.15|324.15|322.15|324.17|322.17|324.13|322.13|14
1728560570000|2024-10-10 11:42:50|324.16|322.16|324.05|322.05|324.16|322.16|324.03|322.03|14
1728560580000|2024-10-10 11:43:00|324.06|322.06|324.14|322.14|324.14|322.14|324.04|322.04|10
1728560590000|2024-10-10 11:43:10|324.18|322.18|324.16|322.16|324.18|322.18|324.16|322.16|2
1728560600000|2024-10-10 11:43:20|324.15|322.15|324.09|322.09|324.15|322.15|324.09|322.09|5
1728560610000|2024-10-10 11:43:30|324.08|322.08|324.02|322.02|324.08|322.08|324|322|4
1728560620000|2024-10-10 11:43:40|324.03|322.03|324.04|322.04|324.04|322.04|324.03|322.03|2
1728560630000|2024-10-10 11:43:50|324.09|322.09|324.06|322.06|324.09|322.09|324.06|322.06|4
1728560640000|2024-10-10 11:44:00|324.05|322.05|324.06|322.06|324.11|322.11|324.05|322.05|10
1728560650000|2024-10-10 11:44:10|324.13|322.13|324.11|322.11|324.13|322.13|324.11|322.11|2
1728560660000|2024-10-10 11:44:20|324.16|322.16|324.17|322.17|324.17|322.17|324.16|322.16|2
1728560670000|2024-10-10 11:44:30|324.18|322.18|324.21|322.21|324.21|322.21|324.18|322.18|4
1728560680000|2024-10-10 11:44:40|324.19|322.19|324.19|322.19|324.19|322.19|324.19|322.19|1
1728560700000|2024-10-10 11:45:00|324.21|322.21|324.05|322.05|324.21|322.21|324.05|322.05|10
1728560710000|2024-10-10 11:45:10|324.09|322.09|324.15|322.15|324.15|322.15|324.06|322.06|8
1728560720000|2024-10-10 11:45:20|324.12|322.12|324.07|322.07|324.12|322.12|324.07|322.07|10
1728560730000|2024-10-10 11:45:30|324.06|322.06|324|322|324.06|322.06|323.97|321.97|10
1728560740000|2024-10-10 11:45:40|323.99|321.99|324|322|324.01|322.01|323.99|321.99|7
1728560750000|2024-10-10 11:45:50|323.99|321.99|323.99|321.99|324|322|323.97|321.97|6
1728560760000|2024-10-10 11:46:00|324|322|324.12|322.12|324.15|322.15|324|322|8
1728560770000|2024-10-10 11:46:10|324.14|322.14|324.08|322.08|324.14|322.14|324.07|322.07|19
1728560780000|2024-10-10 11:46:20|324.11|322.11|323.97|321.97|324.13|322.13|323.97|321.97|17
1728560790000|2024-10-10 11:46:30|323.96|321.96|323.94|321.94|323.96|321.96|323.94|321.94|4
1728560810000|2024-10-10 11:46:50|323.93|321.93|323.83|321.83|323.93|321.93|323.83|321.83|4
1728560820000|2024-10-10 11:47:00|323.86|321.86|323.85|321.85|323.86|321.86|323.84|321.84|5
1728560830000|2024-10-10 11:47:10|323.88|321.88|323.91|321.91|323.95|321.95|323.88|321.88|14
1728560840000|2024-10-10 11:47:20|323.93|321.93|323.91|321.91|323.94|321.94|323.91|321.91|7
1728560850000|2024-10-10 11:47:30|323.88|321.88|323.86|321.86|323.88|321.88|323.86|321.86|2
1728560860000|2024-10-10 11:47:40|323.88|321.88|323.86|321.86|323.88|321.88|323.86|321.86|3
1728560880000|2024-10-10 11:48:00|323.82|321.82|323.75|321.75|323.82|321.82|323.74|321.74|3
1728560900000|2024-10-10 11:48:20|323.73|321.73|323.64|321.64|323.73|321.73|323.61|321.61|7
1728560910000|2024-10-10 11:48:30|323.66|321.66|323.66|321.66|323.73|321.73|323.63|321.63|16
1728560920000|2024-10-10 11:48:40|323.63|321.63|323.54|321.54|323.63|321.63|323.54|321.54|5
1728560930000|2024-10-10 11:48:50|323.55|321.55|323.56|321.56|323.56|321.56|323.55|321.55|2
1728560940000|2024-10-10 11:49:00|323.57|321.57|323.56|321.56|323.57|321.57|323.56|321.56|2
1728560950000|2024-10-10 11:49:10|323.58|321.58|323.65|321.65|323.69|321.69|323.58|321.58|9
1728560960000|2024-10-10 11:49:20|323.64|321.64|323.64|321.64|323.66|321.66|323.64|321.64|8
1728560970000|2024-10-10 11:49:30|323.63|321.63|323.65|321.65|323.66|321.66|323.63|321.63|7
1728560980000|2024-10-10 11:49:40|323.64|321.64|323.64|321.64|323.64|321.64|323.64|321.64|1
1728560990000|2024-10-10 11:49:50|323.61|321.61|323.66|321.66|323.66|321.66|323.61|321.61|4
1728561000000|2024-10-10 11:50:00|323.65|321.65|323.63|321.63|323.7|321.7|323.63|321.63|13
1728561010000|2024-10-10 11:50:10|323.65|321.65|323.63|321.63|323.65|321.65|323.63|321.63|6
1728561020000|2024-10-10 11:50:20|323.62|321.62|323.62|321.62|323.63|321.63|323.58|321.58|13
1728561030000|2024-10-10 11:50:30|323.6|321.6|323.59|321.59|323.62|321.62|323.58|321.58|9
1728561040000|2024-10-10 11:50:40|323.58|321.58|323.65|321.65|323.65|321.65|323.58|321.58|5
1728561050000|2024-10-10 11:50:50|323.64|321.64|323.63|321.63|323.64|321.64|323.63|321.63|4
1728561060000|2024-10-10 11:51:00|323.64|321.64|323.65|321.65|323.65|321.65|323.64|321.64|2
1728561070000|2024-10-10 11:51:10|323.64|321.64|323.63|321.63|323.64|321.64|323.63|321.63|2
1728561080000|2024-10-10 11:51:20|323.64|321.64|323.66|321.66|323.66|321.66|323.63|321.63|7
1728561090000|2024-10-10 11:51:30|323.64|321.64|323.64|321.64|323.64|321.64|323.64|321.64|1
1728561100000|2024-10-10 11:51:40|323.63|321.63|323.56|321.56|323.64|321.64|323.54|321.54|6
1728561110000|2024-10-10 11:51:50|323.58|321.58|323.6|321.6|323.6|321.6|323.58|321.58|2
1728561120000|2024-10-10 11:52:00|323.57|321.57|323.58|321.58|323.58|321.58|323.53|321.53|7
1728561130000|2024-10-10 11:52:10|323.57|321.57|323.59|321.59|323.59|321.59|323.53|321.53|14
1728561140000|2024-10-10 11:52:20|323.6|321.6|323.6|321.6|323.6|321.6|323.6|321.6|1
1728561170000|2024-10-10 11:52:50|323.61|321.61|323.64|321.64|323.64|321.64|323.61|321.61|6
1728561180000|2024-10-10 11:53:00|323.63|321.63|323.71|321.71|323.71|321.71|323.63|321.63|15
1728561190000|2024-10-10 11:53:10|323.72|321.72|323.8|321.8|323.8|321.8|323.72|321.72|3
1728561200000|2024-10-10 11:53:20|323.79|321.79|323.79|321.79|323.79|321.79|323.79|321.79|1
1728561210000|2024-10-10 11:53:30|323.78|321.78|323.99|321.99|323.99|321.99|323.78|321.78|10
1728561220000|2024-10-10 11:53:40|323.98|321.98|323.98|321.98|323.98|321.98|323.96|321.96|9
1728561230000|2024-10-10 11:53:50|323.97|321.97|323.98|321.98|323.98|321.98|323.97|321.97|2
1728561240000|2024-10-10 11:54:00|323.99|321.99|323.99|321.99|324.06|322.06|323.98|321.98|10
1728561250000|2024-10-10 11:54:10|324|322|324.05|322.05|324.05|322.05|323.98|321.98|16
1728561260000|2024-10-10 11:54:20|324.04|322.04|323.98|321.98|324.05|322.05|323.98|321.98|3
1728561270000|2024-10-10 11:54:30|324.01|322.01|324.01|322.01|324.03|322.03|323.98|321.98|6
1728561280000|2024-10-10 11:54:40|324.02|322.02|324.02|322.02|324.02|322.02|324.02|322.02|1
1728561290000|2024-10-10 11:54:50|323.99|321.99|323.97|321.97|323.99|321.99|323.92|321.92|11
1728561300000|2024-10-10 11:55:00|323.98|321.98|324.03|322.03|324.03|322.03|323.98|321.98|6
1728561310000|2024-10-10 11:55:10|324|322|323.98|321.98|324|322|323.98|321.98|5
1728561320000|2024-10-10 11:55:20|323.99|321.99|323.98|321.98|324.02|322.02|323.98|321.98|6
1728561330000|2024-10-10 11:55:30|323.99|321.99|323.99|321.99|323.99|321.99|323.99|321.99|1
1728561350000|2024-10-10 11:55:50|323.98|321.98|323.95|321.95|323.98|321.98|323.95|321.95|3
1728561360000|2024-10-10 11:56:00|323.96|321.96|323.98|321.98|323.98|321.98|323.96|321.96|3
1728561370000|2024-10-10 11:56:10|324.02|322.02|324.03|322.03|324.03|322.03|324.02|322.02|2
1728561390000|2024-10-10 11:56:30|324|322|323.96|321.96|324|322|323.93|321.93|7
1728561400000|2024-10-10 11:56:40|323.98|321.98|323.96|321.96|323.98|321.98|323.95|321.95|10
1728561410000|2024-10-10 11:56:50|323.97|321.97|324.02|322.02|324.02|322.02|323.97|321.97|9
1728561420000|2024-10-10 11:57:00|323.99|321.99|323.96|321.96|323.99|321.99|323.96|321.96|4
1728561430000|2024-10-10 11:57:10|323.95|321.95|323.97|321.97|323.98|321.98|323.89|321.89|11
1728561440000|2024-10-10 11:57:20|323.98|321.98|324.12|322.12|324.19|322.19|323.97|321.97|10
1728561450000|2024-10-10 11:57:30|324.15|322.15|324.21|322.21|324.22|322.22|324.12|322.12|13
1728561460000|2024-10-10 11:57:40|324.22|322.22|324.22|322.22|324.22|322.22|324.22|322.22|1
1728561470000|2024-10-10 11:57:50|324.21|322.21|324.24|322.24|324.24|322.24|324.21|322.21|2
1728561480000|2024-10-10 11:58:00|324.21|322.21|324.21|322.21|324.21|322.21|324.21|322.21|1
1728561490000|2024-10-10 11:58:10|324.22|322.22|324.21|322.21|324.22|322.22|324.21|322.21|2
1728561500000|2024-10-10 11:58:20|324.2|322.2|324.21|322.21|324.21|322.21|324.2|322.2|4
1728561510000|2024-10-10 11:58:30|324.2|322.2|324.18|322.18|324.2|322.2|324.18|322.18|5
1728561520000|2024-10-10 11:58:40|324.21|322.21|324.21|322.21|324.21|322.21|324.21|322.21|1
1728561540000|2024-10-10 11:59:00|324.18|322.18|324.18|322.18|324.18|322.18|324.18|322.18|1
1728561550000|2024-10-10 11:59:10|324.17|322.17|324.14|322.14|324.17|322.17|324.14|322.14|5
1728561560000|2024-10-10 11:59:20|324.13|322.13|324.15|322.15|324.15|322.15|324.13|322.13|2
1728561580000|2024-10-10 11:59:40|324.17|322.17|324.34|322.34|324.34|322.34|324.13|322.13|20
1728561590000|2024-10-10 11:59:50|324.35|322.35|324.22|322.22|324.36|322.36|324.22|322.22|12
1728561600000|2024-10-10 12:00:00|324.21|322.21|324.18|322.18|324.22|322.22|324.17|322.17|18
1728561610000|2024-10-10 12:00:10|324.2|322.2|324.22|322.22|324.22|322.22|324.19|322.19|5
1728561620000|2024-10-10 12:00:20|324.21|322.21|324.2|322.2|324.21|322.21|324.2|322.2|2
1728561630000|2024-10-10 12:00:30|324.18|322.18|324.03|322.03|324.18|322.18|324.03|322.03|11
1728561640000|2024-10-10 12:00:40|324.02|322.02|324.03|322.03|324.03|322.03|324.01|322.01|4
1728561650000|2024-10-10 12:00:50|324.04|322.04|324.26|322.26|324.29|322.29|324.04|322.04|13
1728561660000|2024-10-10 12:01:00|324.28|322.28|324.29|322.29|324.33|322.33|324.26|322.26|26
1728561670000|2024-10-10 12:01:10|324.28|322.28|324.2|322.2|324.29|322.29|324.2|322.2|14
1728561680000|2024-10-10 12:01:20|324.19|322.19|324.21|322.21|324.23|322.23|324.19|322.19|13
1728561690000|2024-10-10 12:01:30|324.2|322.2|324.14|322.14|324.2|322.2|324.14|322.14|9
1728561700000|2024-10-10 12:01:40|324.12|322.12|324.09|322.09|324.12|322.12|324.07|322.07|7
1728561710000|2024-10-10 12:01:50|324.06|322.06|324.2|322.2|324.2|322.2|324.06|322.06|8
1728561720000|2024-10-10 12:02:00|324.21|322.21|324.16|322.16|324.33|322.33|324.16|322.16|16
1728561730000|2024-10-10 12:02:10|324.15|322.15|324.12|322.12|324.17|322.17|324.1|322.1|11
1728561740000|2024-10-10 12:02:20|324.15|322.15|324.26|322.26|324.29|322.29|324.15|322.15|23
1728561750000|2024-10-10 12:02:30|324.25|322.25|324.27|322.27|324.29|322.29|324.23|322.23|8
1728561760000|2024-10-10 12:02:40|324.25|322.25|324.45|322.45|324.46|322.46|324.25|322.25|18
1728561770000|2024-10-10 12:02:50|324.44|322.44|324.46|322.46|324.46|322.46|324.41|322.41|14
1728561780000|2024-10-10 12:03:00|324.42|322.42|324.42|322.42|324.45|322.45|324.36|322.36|17
1728561790000|2024-10-10 12:03:10|324.43|322.43|324.44|322.44|324.44|322.44|324.39|322.39|17
1728561800000|2024-10-10 12:03:20|324.4|322.4|324.45|322.45|324.45|322.45|324.4|322.4|9
1728561810000|2024-10-10 12:03:30|324.41|322.41|324.37|322.37|324.41|322.41|324.29|322.29|20
1728561820000|2024-10-10 12:03:40|324.36|322.36|324.35|322.35|324.36|322.36|324.32|322.32|13
1728561830000|2024-10-10 12:03:50|324.32|322.32|324.19|322.19|324.34|322.34|324.19|322.19|22
1728561840000|2024-10-10 12:04:00|324.16|322.16|324.01|322.01|324.16|322.16|324.01|322.01|15
1728561850000|2024-10-10 12:04:10|324.03|322.03|323.97|321.97|324.03|322.03|323.92|321.92|20
1728561860000|2024-10-10 12:04:20|323.95|321.95|323.85|321.85|323.95|321.95|323.85|321.85|14
1728561870000|2024-10-10 12:04:30|323.86|321.86|323.87|321.87|323.93|321.93|323.86|321.86|22
1728561880000|2024-10-10 12:04:40|323.88|321.88|324.03|322.03|324.03|322.03|323.87|321.87|20
1728561890000|2024-10-10 12:04:50|324.02|322.02|324.01|322.01|324.02|322.02|324|322|10
1728561900000|2024-10-10 12:05:00|324|322|323.95|321.95|324|322|323.95|321.95|16
1728561910000|2024-10-10 12:05:10|323.96|321.96|323.94|321.94|323.96|321.96|323.93|321.93|12
1728561920000|2024-10-10 12:05:20|323.95|321.95|323.98|321.98|323.98|321.98|323.95|321.95|11
1728561930000|2024-10-10 12:05:30|323.96|321.96|324|322|324|322|323.96|321.96|7
1728561940000|2024-10-10 12:05:40|324.1|322.1|324.11|322.11|324.16|322.16|324.1|322.1|14
1728561950000|2024-10-10 12:05:50|324.12|322.12|324.06|322.06|324.13|322.13|324.04|322.04|7
1728561960000|2024-10-10 12:06:00|324.08|322.08|324.04|322.04|324.11|322.11|324.04|322.04|16
1728561970000|2024-10-10 12:06:10|324.05|322.05|324.04|322.04|324.09|322.09|324|322|13
1728561980000|2024-10-10 12:06:20|324.02|322.02|324.06|322.06|324.07|322.07|323.99|321.99|19
1728561990000|2024-10-10 12:06:30|324.05|322.05|323.92|321.92|324.05|322.05|323.89|321.89|10
1728562000000|2024-10-10 12:06:40|323.91|321.91|323.92|321.92|323.93|321.93|323.91|321.91|4
1728562010000|2024-10-10 12:06:50|323.91|321.91|323.94|321.94|323.96|321.96|323.91|321.91|7
1728562020000|2024-10-10 12:07:00|323.93|321.93|323.91|321.91|323.95|321.95|323.89|321.89|9
1728562030000|2024-10-10 12:07:10|323.92|321.92|324|322|324|322|323.92|321.92|19
1728562040000|2024-10-10 12:07:20|323.97|321.97|323.97|321.97|324|322|323.95|321.95|15
1728562050000|2024-10-10 12:07:30|323.96|321.96|323.95|321.95|323.96|321.96|323.95|321.95|6
1728562060000|2024-10-10 12:07:40|323.96|321.96|323.96|321.96|323.96|321.96|323.95|321.95|7
1728562070000|2024-10-10 12:07:50|323.9|321.9|323.96|321.96|323.96|321.96|323.9|321.9|9
1728562080000|2024-10-10 12:08:00|324.01|322.01|324.01|322.01|324.01|322.01|323.96|321.96|12
1728562090000|2024-10-10 12:08:10|323.98|321.98|324.1|322.1|324.12|322.12|323.97|321.97|15
1728562100000|2024-10-10 12:08:20|324.13|322.13|324.18|322.18|324.18|322.18|324.1|322.1|16
1728562110000|2024-10-10 12:08:30|324.19|322.19|324.2|322.2|324.2|322.2|324.18|322.18|4
1728562120000|2024-10-10 12:08:40|324.16|322.16|324.16|322.16|324.17|322.17|324.16|322.16|3
1728562150000|2024-10-10 12:09:10|324.17|322.17|324.13|322.13|324.17|322.17|324.08|322.08|18
1728562160000|2024-10-10 12:09:20|324.12|322.12|324.09|322.09|324.12|322.12|324.08|322.08|6
1728562170000|2024-10-10 12:09:30|324.08|322.08|324.03|322.03|324.09|322.09|324.03|322.03|13
1728562180000|2024-10-10 12:09:40|324.04|322.04|324.03|322.03|324.04|322.04|324.03|322.03|2
1728562190000|2024-10-10 12:09:50|324.04|322.04|324.03|322.03|324.04|322.04|324.03|322.03|2
1728562200000|2024-10-10 12:10:00|324.02|322.02|323.88|321.88|324.02|322.02|323.87|321.87|17
1728562210000|2024-10-10 12:10:10|323.89|321.89|323.91|321.91|323.91|321.91|323.89|321.89|5
1728562220000|2024-10-10 12:10:20|323.92|321.92|323.91|321.91|323.92|321.92|323.91|321.91|2
1728562230000|2024-10-10 12:10:30|323.88|321.88|323.88|321.88|323.88|321.88|323.88|321.88|1
1728562240000|2024-10-10 12:10:40|323.89|321.89|323.79|321.79|323.89|321.89|323.79|321.79|12
1728562250000|2024-10-10 12:10:50|323.8|321.8|323.86|321.86|323.86|321.86|323.8|321.8|8
1728562260000|2024-10-10 12:11:00|323.87|321.87|323.91|321.91|323.92|321.92|323.87|321.87|7
1728562270000|2024-10-10 12:11:10|323.92|321.92|323.94|321.94|323.95|321.95|323.92|321.92|5
1728562280000|2024-10-10 12:11:20|323.95|321.95|323.97|321.97|323.97|321.97|323.95|321.95|3
1728562290000|2024-10-10 12:11:30|323.98|321.98|324.16|322.16|324.18|322.18|323.98|321.98|7
1728562300000|2024-10-10 12:11:40|324.15|322.15|324.19|322.19|324.2|322.2|324.15|322.15|11
1728562310000|2024-10-10 12:11:50|324.16|322.16|324.17|322.17|324.19|322.19|324.12|322.12|19
1728562320000|2024-10-10 12:12:00|324.16|322.16|324.15|322.15|324.17|322.17|324.13|322.13|17
1728562330000|2024-10-10 12:12:10|324.12|322.12|324.08|322.08|324.15|322.15|324.05|322.05|11
1728562340000|2024-10-10 12:12:20|324.03|322.03|324.06|322.06|324.08|322.08|324.03|322.03|13
1728562350000|2024-10-10 12:12:30|324.04|322.04|323.96|321.96|324.06|322.06|323.96|321.96|13
1728562360000|2024-10-10 12:12:40|323.97|321.97|323.99|321.99|323.99|321.99|323.97|321.97|5
1728562370000|2024-10-10 12:12:50|323.98|321.98|323.99|321.99|324.01|322.01|323.98|321.98|5
1728562380000|2024-10-10 12:13:00|323.97|321.97|323.97|321.97|323.97|321.97|323.96|321.96|3
1728562390000|2024-10-10 12:13:10|323.98|321.98|323.97|321.97|323.98|321.98|323.97|321.97|6
1728562400000|2024-10-10 12:13:20|323.98|321.98|324.06|322.06|324.06|322.06|323.97|321.97|8
1728562410000|2024-10-10 12:13:30|324.07|322.07|324.15|322.15|324.19|322.19|324.07|322.07|13
1728562420000|2024-10-10 12:13:40|324.14|322.14|324.14|322.14|324.14|322.14|324.14|322.14|1
1728562430000|2024-10-10 12:13:50|324.15|322.15|324.18|322.18|324.18|322.18|324.15|322.15|4
1728562440000|2024-10-10 12:14:00|324.19|322.19|324.18|322.18|324.19|322.19|324.17|322.17|4
1728562450000|2024-10-10 12:14:10|324.19|322.19|324.2|322.2|324.2|322.2|324.17|322.17|6
1728562460000|2024-10-10 12:14:20|324.18|322.18|324.19|322.19|324.19|322.19|324.18|322.18|4
1728562470000|2024-10-10 12:14:30|324.2|322.2|324.27|322.27|324.34|322.34|324.2|322.2|16
1728562480000|2024-10-10 12:14:40|324.26|322.26|324.24|322.24|324.26|322.26|324.22|322.22|9
1728562490000|2024-10-10 12:14:50|324.23|322.23|324.21|322.21|324.25|322.25|324.21|322.21|9
1728562500000|2024-10-10 12:15:00|324.22|322.22|324.22|322.22|324.22|322.22|324.19|322.19|8
1728562510000|2024-10-10 12:15:10|324.24|322.24|324.26|322.26|324.27|322.27|324.23|322.23|6
1728562520000|2024-10-10 12:15:20|324.24|322.24|324.26|322.26|324.26|322.26|324.24|322.24|6
1728562530000|2024-10-10 12:15:30|324.23|322.23|324.27|322.27|324.27|322.27|324.23|322.23|3
1728562540000|2024-10-10 12:15:40|324.24|322.24|324.2|322.2|324.25|322.25|324.19|322.19|10
1728562550000|2024-10-10 12:15:50|324.21|322.21|324.22|322.22|324.22|322.22|324.21|322.21|2
1728562560000|2024-10-10 12:16:00|324.23|322.23|324.32|322.32|324.36|322.36|324.23|322.23|14
1728562570000|2024-10-10 12:16:10|324.31|322.31|324.37|322.37|324.37|322.37|324.31|322.31|7
1728562580000|2024-10-10 12:16:20|324.35|322.35|324.36|322.36|324.38|322.38|324.35|322.35|10
1728562590000|2024-10-10 12:16:30|324.37|322.37|324.38|322.38|324.39|322.39|324.36|322.36|10
1728562600000|2024-10-10 12:16:40|324.36|322.36|324.3|322.3|324.36|322.36|324.27|322.27|14
1728562610000|2024-10-10 12:16:50|324.28|322.28|324.31|322.31|324.31|322.31|324.28|322.28|5
1728562620000|2024-10-10 12:17:00|324.3|322.3|324.34|322.34|324.35|322.35|324.29|322.29|17
1728562630000|2024-10-10 12:17:10|324.33|322.33|324.27|322.27|324.34|322.34|324.25|322.25|15
1728562640000|2024-10-10 12:17:20|324.25|322.25|324.11|322.11|324.25|322.25|324.08|322.08|21
1728562650000|2024-10-10 12:17:30|324.08|322.08|323.99|321.99|324.09|322.09|323.99|321.99|16
1728562660000|2024-10-10 12:17:40|324|322|324.06|322.06|324.06|322.06|324|322|12
1728562670000|2024-10-10 12:17:50|324.05|322.05|324.06|322.06|324.09|322.09|324.05|322.05|14
1728562680000|2024-10-10 12:18:00|324.07|322.07|324.09|322.09|324.16|322.16|324.07|322.07|16
1728562690000|2024-10-10 12:18:10|324.08|322.08|323.97|321.97|324.11|322.11|323.97|321.97|8
1728562700000|2024-10-10 12:18:20|323.96|321.96|323.98|321.98|323.98|321.98|323.91|321.91|13
1728562710000|2024-10-10 12:18:30|324.02|322.02|324.06|322.06|324.07|322.07|324|322|19
1728562720000|2024-10-10 12:18:40|324.07|322.07|324.07|322.07|324.08|322.08|324.05|322.05|12
1728562730000|2024-10-10 12:18:50|324.05|322.05|324.08|322.08|324.09|322.09|324.05|322.05|15
1728562740000|2024-10-10 12:19:00|324.09|322.09|324.07|322.07|324.09|322.09|324.07|322.07|11
1728562750000|2024-10-10 12:19:10|324.06|322.06|324.06|322.06|324.07|322.07|324.05|322.05|5
1728562760000|2024-10-10 12:19:20|324.05|322.05|323.91|321.91|324.06|322.06|323.91|321.91|9
1728562770000|2024-10-10 12:19:30|323.9|321.9|323.9|321.9|323.91|321.91|323.89|321.89|8
1728562780000|2024-10-10 12:19:40|323.89|321.89|323.8|321.8|323.9|321.9|323.8|321.8|13
1728562790000|2024-10-10 12:19:50|323.79|321.79|323.79|321.79|323.8|321.8|323.76|321.76|9
1728562800000|2024-10-10 12:20:00|323.78|321.78|323.77|321.77|323.78|321.78|323.77|321.77|2
1728562810000|2024-10-10 12:20:10|323.76|321.76|323.72|321.72|323.76|321.76|323.7|321.7|13
1728562820000|2024-10-10 12:20:20|323.71|321.71|323.65|321.65|323.72|321.72|323.62|321.62|12
1728562830000|2024-10-10 12:20:30|323.62|321.62|323.66|321.66|323.66|321.66|323.62|321.62|11
1728562840000|2024-10-10 12:20:40|323.6|321.6|323.59|321.59|323.64|321.64|323.56|321.56|13
1728562850000|2024-10-10 12:20:50|323.58|321.58|323.69|321.69|323.72|321.72|323.58|321.58|14
1728562860000|2024-10-10 12:21:00|323.71|321.71|323.59|321.59|323.71|321.71|323.59|321.59|16
1728562870000|2024-10-10 12:21:10|323.6|321.6|323.68|321.68|323.68|321.68|323.6|321.6|12
1728562880000|2024-10-10 12:21:20|323.67|321.67|323.68|321.68|323.7|321.7|323.66|321.66|15
1728562890000|2024-10-10 12:21:30|323.65|321.65|323.63|321.63|323.67|321.67|323.63|321.63|9
1728562900000|2024-10-10 12:21:40|323.64|321.64|323.68|321.68|323.7|321.7|323.64|321.64|11
1728562910000|2024-10-10 12:21:50|323.69|321.69|323.82|321.82|323.83|321.83|323.69|321.69|21
1728562920000|2024-10-10 12:22:00|323.81|321.81|323.9|321.9|323.9|321.9|323.8|321.8|16
1728562930000|2024-10-10 12:22:10|323.89|321.89|323.95|321.95|323.99|321.99|323.89|321.89|24
1728562940000|2024-10-10 12:22:20|323.97|321.97|324.19|322.19|324.2|322.2|323.97|321.97|18
1728562950000|2024-10-10 12:22:30|324.22|322.22|324.19|322.19|324.24|322.24|324.18|322.18|13
1728562960000|2024-10-10 12:22:40|324.21|322.21|324.22|322.22|324.26|322.26|324.19|322.19|7
1728562970000|2024-10-10 12:22:50|324.19|322.19|324.16|322.16|324.19|322.19|324.13|322.13|14
1728562980000|2024-10-10 12:23:00|324.15|322.15|324.18|322.18|324.19|322.19|324.13|322.13|19
1728562990000|2024-10-10 12:23:10|324.17|322.17|324.14|322.14|324.17|322.17|324.14|322.14|10
1728563000000|2024-10-10 12:23:20|324.16|322.16|324.16|322.16|324.21|322.21|324.14|322.14|11
1728563010000|2024-10-10 12:23:30|324.15|322.15|323.92|321.92|324.17|322.17|323.91|321.91|20
1728563020000|2024-10-10 12:23:40|323.9|321.9|323.81|321.81|323.9|321.9|323.79|321.79|15
1728563030000|2024-10-10 12:23:50|323.87|321.87|323.85|321.85|323.87|321.87|323.83|321.83|6
1728563040000|2024-10-10 12:24:00|323.86|321.86|323.91|321.91|323.92|321.92|323.86|321.86|9
1728563050000|2024-10-10 12:24:10|323.92|321.92|323.92|321.92|323.92|321.92|323.92|321.92|1
1728563060000|2024-10-10 12:24:20|323.91|321.91|323.92|321.92|323.92|321.92|323.91|321.91|4
1728563070000|2024-10-10 12:24:30|323.91|321.91|323.85|321.85|323.91|321.91|323.8|321.8|19
1728563080000|2024-10-10 12:24:40|323.84|321.84|323.92|321.92|323.93|321.93|323.84|321.84|15
1728563090000|2024-10-10 12:24:50|323.89|321.89|323.91|321.91|323.92|321.92|323.89|321.89|7
1728563100000|2024-10-10 12:25:00|323.9|321.9|323.89|321.89|323.91|321.91|323.87|321.87|8
1728563110000|2024-10-10 12:25:10|323.9|321.9|323.91|321.91|323.91|321.91|323.88|321.88|9
1728563120000|2024-10-10 12:25:20|323.9|321.9|323.85|321.85|323.91|321.91|323.84|321.84|16
1728563130000|2024-10-10 12:25:30|323.84|321.84|323.69|321.69|323.84|321.84|323.68|321.68|15
1728563140000|2024-10-10 12:25:40|323.68|321.68|323.64|321.64|323.68|321.68|323.62|321.62|12
1728563150000|2024-10-10 12:25:50|323.65|321.65|323.61|321.61|323.68|321.68|323.61|321.61|11
1728563160000|2024-10-10 12:26:00|323.62|321.62|323.62|321.62|323.65|321.65|323.58|321.58|13
1728563170000|2024-10-10 12:26:10|323.66|321.66|323.65|321.65|323.66|321.66|323.63|321.63|15
1728563180000|2024-10-10 12:26:20|323.66|321.66|323.71|321.71|323.71|321.71|323.62|321.62|15
1728563190000|2024-10-10 12:26:30|323.69|321.69|323.67|321.67|323.71|321.71|323.67|321.67|9
1728563200000|2024-10-10 12:26:40|323.68|321.68|323.74|321.74|323.74|321.74|323.66|321.66|9
1728563210000|2024-10-10 12:26:50|323.75|321.75|323.77|321.77|323.77|321.77|323.72|321.72|14
1728563220000|2024-10-10 12:27:00|323.76|321.76|323.73|321.73|323.76|321.76|323.71|321.71|8
1728563230000|2024-10-10 12:27:10|323.74|321.74|323.74|321.74|323.76|321.76|323.73|321.73|6
1728563240000|2024-10-10 12:27:20|323.75|321.75|323.75|321.75|323.75|321.75|323.74|321.74|3
1728563250000|2024-10-10 12:27:30|323.76|321.76|323.85|321.85|323.86|321.86|323.76|321.76|20
1728563260000|2024-10-10 12:27:40|323.84|321.84|323.84|321.84|323.86|321.86|323.84|321.84|12
1728563270000|2024-10-10 12:27:50|323.85|321.85|323.85|321.85|323.85|321.85|323.82|321.82|9
1728563280000|2024-10-10 12:28:00|323.84|321.84|323.72|321.72|323.85|321.85|323.72|321.72|9
1728563290000|2024-10-10 12:28:10|323.73|321.73|323.83|321.83|323.83|321.83|323.72|321.72|11
1728563300000|2024-10-10 12:28:20|323.82|321.82|323.89|321.89|323.93|321.93|323.82|321.82|15
1728563310000|2024-10-10 12:28:30|323.9|321.9|323.96|321.96|324|322|323.89|321.89|16
1728563320000|2024-10-10 12:28:40|323.97|321.97|323.98|321.98|323.99|321.99|323.93|321.93|12
1728563330000|2024-10-10 12:28:50|323.99|321.99|323.99|321.99|324.05|322.05|323.97|321.97|12
1728563340000|2024-10-10 12:29:00|324.04|322.04|324.08|322.08|324.1|322.1|324.03|322.03|11
1728563350000|2024-10-10 12:29:10|324.04|322.04|324.06|322.06|324.06|322.06|324.04|322.04|3
1728563360000|2024-10-10 12:29:20|324.07|322.07|324|322|324.08|322.08|323.99|321.99|8
1728563370000|2024-10-10 12:29:30|324.01|322.01|324.01|322.01|324.01|322.01|323.93|321.93|10
1728563380000|2024-10-10 12:29:40|324.02|322.02|324.09|322.09|324.1|322.1|324.02|322.02|15
1728563390000|2024-10-10 12:29:50|324.06|322.06|324.05|322.05|324.13|322.13|324|322|23
1728563400000|2024-10-10 12:30:00|324.08|322.08|322.63|320.63|324.09|322.09|322.52|320.52|36
1728563410000|2024-10-10 12:30:10|322.72|320.72|323.24|321.24|323.76|321.76|322.72|320.72|36
1728563420000|2024-10-10 12:30:20|323.11|321.11|322.46|320.46|323.11|321.11|322.43|320.43|32
1728563430000|2024-10-10 12:30:30|322.44|320.44|322.71|320.71|322.77|320.77|322.37|320.37|29
1728563440000|2024-10-10 12:30:40|322.69|320.69|322.71|320.71|322.71|320.71|322.28|320.28|30
1728563450000|2024-10-10 12:30:50|322.69|320.69|322.65|320.65|322.69|320.69|322.46|320.46|28
1728563460000|2024-10-10 12:31:00|322.68|320.68|322.75|320.75|323.19|321.19|322.63|320.63|33
1728563470000|2024-10-10 12:31:10|322.73|320.73|322.62|320.62|322.89|320.89|322.44|320.44|32
1728563480000|2024-10-10 12:31:20|322.61|320.61|322.68|320.68|322.68|320.68|322.4|320.4|28
1728563490000|2024-10-10 12:31:30|322.6|320.6|322.42|320.42|322.77|320.77|322.42|320.42|26
1728563500000|2024-10-10 12:31:40|322.4|320.4|322.29|320.29|322.41|320.41|322.28|320.28|26
1728563510000|2024-10-10 12:31:50|322.32|320.32|322.53|320.53|322.53|320.53|322.2|320.2|21
1728563520000|2024-10-10 12:32:00|322.56|320.56|322.48|320.48|322.58|320.58|322.41|320.41|28
1728563530000|2024-10-10 12:32:10|322.55|320.55|322.66|320.66|322.78|320.78|322.28|320.28|33
1728563540000|2024-10-10 12:32:20|322.75|320.75|322.76|320.76|322.98|320.98|322.66|320.66|36
1728563550000|2024-10-10 12:32:30|322.79|320.79|322.75|320.75|322.91|320.91|322.75|320.75|27
1728563560000|2024-10-10 12:32:40|322.71|320.71|322.77|320.77|322.91|320.91|322.71|320.71|28
1728563570000|2024-10-10 12:32:50|322.76|320.76|322.44|320.44|322.81|320.81|322.4|320.4|19
1728563580000|2024-10-10 12:33:00|322.4|320.4|322.02|320.02|322.41|320.41|321.94|319.94|31
1728563590000|2024-10-10 12:33:10|321.89|319.89|322.08|320.08|322.14|320.14|321.72|319.72|29
1728563600000|2024-10-10 12:33:20|322.06|320.06|322.07|320.07|322.07|320.07|321.81|319.81|30
1728563610000|2024-10-10 12:33:30|322.09|320.09|322.18|320.18|322.24|320.24|322.09|320.09|22
1728563620000|2024-10-10 12:33:40|322.09|320.09|321.93|319.93|322.21|320.21|321.82|319.82|26
1728563630000|2024-10-10 12:33:50|321.88|319.88|321.56|319.56|321.88|319.88|321.56|319.56|23
1728563640000|2024-10-10 12:34:00|321.6|319.6|321.82|319.82|321.98|319.98|321.6|319.6|31
1728563650000|2024-10-10 12:34:10|321.81|319.81|322.1|320.1|322.1|320.1|321.63|319.63|36
1728563660000|2024-10-10 12:34:20|322.11|320.11|322.09|320.09|322.22|320.22|322.03|320.03|26
1728563670000|2024-10-10 12:34:30|322.05|320.05|322.34|320.34|322.34|320.34|322.01|320.01|21
1728563680000|2024-10-10 12:34:40|322.36|320.36|322.51|320.51|322.56|320.56|322.36|320.36|30
1728563690000|2024-10-10 12:34:50|322.52|320.52|322.58|320.58|322.58|320.58|322.35|320.35|23
1728563700000|2024-10-10 12:35:00|322.59|320.59|322.74|320.74|322.74|320.74|322.38|320.38|34
1728563710000|2024-10-10 12:35:10|322.75|320.75|322.61|320.61|322.79|320.79|322.56|320.56|27
1728563720000|2024-10-10 12:35:20|322.62|320.62|322.59|320.59|322.7|320.7|322.5|320.5|22
1728563730000|2024-10-10 12:35:30|322.58|320.58|322.32|320.32|322.58|320.58|322.21|320.21|23
1728563740000|2024-10-10 12:35:40|322.31|320.31|322.01|320.01|322.31|320.31|322|320|17
1728563750000|2024-10-10 12:35:50|322|320|322.12|320.12|322.17|320.17|322|320|20
1728563760000|2024-10-10 12:36:00|322.11|320.11|321.8|319.8|322.19|320.19|321.78|319.78|27
1728563770000|2024-10-10 12:36:10|321.81|319.81|322.12|320.12|322.12|320.12|321.8|319.8|27
1728563780000|2024-10-10 12:36:20|322.11|320.11|322.01|320.01|322.11|320.11|322.01|320.01|16
1728563790000|2024-10-10 12:36:30|321.95|319.95|322.18|320.18|322.18|320.18|321.92|319.92|25
1728563800000|2024-10-10 12:36:40|322.19|320.19|322.35|320.35|322.48|320.48|322.19|320.19|26
1728563810000|2024-10-10 12:36:50|322.33|320.33|322.46|320.46|322.5|320.5|322.26|320.26|21
1728563820000|2024-10-10 12:37:00|322.47|320.47|322.36|320.36|322.48|320.48|322.27|320.27|28
1728563830000|2024-10-10 12:37:10|322.38|320.38|322.29|320.29|322.38|320.38|322.22|320.22|18
1728563840000|2024-10-10 12:37:20|322.28|320.28|322.23|320.23|322.28|320.28|322.16|320.16|19
1728563850000|2024-10-10 12:37:30|322.24|320.24|322.15|320.15|322.24|320.24|322.14|320.14|21
1728563860000|2024-10-10 12:37:40|322.14|320.14|322.07|320.07|322.2|320.2|322.05|320.05|19
1728563870000|2024-10-10 12:37:50|322.06|320.06|322.21|320.21|322.22|320.22|322.03|320.03|22
1728563880000|2024-10-10 12:38:00|322.2|320.2|322.12|320.12|322.24|320.24|322.07|320.07|21
1728563890000|2024-10-10 12:38:10|322.11|320.11|322.02|320.02|322.11|320.11|322.02|320.02|20
1728563900000|2024-10-10 12:38:20|322.08|320.08|322.18|320.18|322.19|320.19|322.02|320.02|20
1728563910000|2024-10-10 12:38:30|322.21|320.21|322.28|320.28|322.29|320.29|322.18|320.18|13
1728563920000|2024-10-10 12:38:40|322.29|320.29|322.18|320.18|322.29|320.29|322.18|320.18|14
1728563930000|2024-10-10 12:38:50|322.16|320.16|322.18|320.18|322.18|320.18|322.16|320.16|4
1728563940000|2024-10-10 12:39:00|322.17|320.17|322.15|320.15|322.24|320.24|322.14|320.14|18
1728563950000|2024-10-10 12:39:10|322.17|320.17|322.2|320.2|322.21|320.21|322.15|320.15|19
1728563960000|2024-10-10 12:39:20|322.18|320.18|322.13|320.13|322.21|320.21|322.07|320.07|16
1728563970000|2024-10-10 12:39:30|322.07|320.07|321.98|319.98|322.08|320.08|321.98|319.98|11
1728563980000|2024-10-10 12:39:40|321.99|319.99|322.15|320.15|322.15|320.15|321.97|319.97|28
1728563990000|2024-10-10 12:39:50|322.13|320.13|322.04|320.04|322.15|320.15|322.03|320.03|14
1728564000000|2024-10-10 12:40:00|322.06|320.06|321.92|319.92|322.07|320.07|321.92|319.92|18
1728564010000|2024-10-10 12:40:10|321.9|319.9|321.85|319.85|321.9|319.9|321.83|319.83|13
1728564020000|2024-10-10 12:40:20|321.84|319.84|321.73|319.73|321.88|319.88|321.73|319.73|25
1728564030000|2024-10-10 12:40:30|321.75|319.75|321.67|319.67|321.77|319.77|321.65|319.65|11
1728564040000|2024-10-10 12:40:40|321.65|319.65|321.8|319.8|321.81|319.81|321.65|319.65|18
1728564050000|2024-10-10 12:40:50|321.79|319.79|321.85|319.85|321.88|319.88|321.78|319.78|14
1728564060000|2024-10-10 12:41:00|321.83|319.83|321.78|319.78|321.83|319.83|321.78|319.78|17
1728564070000|2024-10-10 12:41:10|321.77|319.77|321.64|319.64|321.77|319.77|321.62|319.62|13
1728564080000|2024-10-10 12:41:20|321.63|319.63|321.7|319.7|321.72|319.72|321.62|319.62|9
1728564090000|2024-10-10 12:41:30|321.69|319.69|321.67|319.67|321.71|319.71|321.62|319.62|12
1728564100000|2024-10-10 12:41:40|321.68|319.68|321.7|319.7|321.76|319.76|321.67|319.67|17
1728564110000|2024-10-10 12:41:50|321.67|319.67|321.78|319.78|321.79|319.79|321.67|319.67|16
1728564120000|2024-10-10 12:42:00|321.73|319.73|321.78|319.78|321.78|319.78|321.67|319.67|7
1728564130000|2024-10-10 12:42:10|321.91|319.91|321.95|319.95|321.99|319.99|321.91|319.91|13
1728564140000|2024-10-10 12:42:20|321.96|319.96|322.01|320.01|322.02|320.02|321.95|319.95|16
1728564150000|2024-10-10 12:42:30|321.99|319.99|321.95|319.95|322.02|320.02|321.95|319.95|19
1728564160000|2024-10-10 12:42:40|321.96|319.96|322.1|320.1|322.14|320.14|321.96|319.96|17
1728564170000|2024-10-10 12:42:50|322.12|320.12|322.2|320.2|322.25|320.25|322.1|320.1|26
1728564180000|2024-10-10 12:43:00|322.19|320.19|322.19|320.19|322.25|320.25|322.13|320.13|21
1728564190000|2024-10-10 12:43:10|322.18|320.18|322.2|320.2|322.23|320.23|322.13|320.13|13
1728564200000|2024-10-10 12:43:20|322.19|320.19|322.23|320.23|322.27|320.27|322.13|320.13|20
1728564210000|2024-10-10 12:43:30|322.22|320.22|322.27|320.27|322.27|320.27|322.2|320.2|10
1728564220000|2024-10-10 12:43:40|322.28|320.28|322.26|320.26|322.28|320.28|322.21|320.21|17
1728564230000|2024-10-10 12:43:50|322.25|320.25|322.39|320.39|322.39|320.39|322.24|320.24|18
1728564240000|2024-10-10 12:44:00|322.36|320.36|322.39|320.39|322.39|320.39|322.25|320.25|16
1728564250000|2024-10-10 12:44:10|322.4|320.4|322.39|320.39|322.44|320.44|322.39|320.39|7
1728564260000|2024-10-10 12:44:20|322.38|320.38|322.33|320.33|322.38|320.38|322.33|320.33|8
1728564270000|2024-10-10 12:44:30|322.34|320.34|322.29|320.29|322.34|320.34|322.24|320.24|10
1728564280000|2024-10-10 12:44:40|322.28|320.28|322.4|320.4|322.44|320.44|322.28|320.28|16
1728564290000|2024-10-10 12:44:50|322.37|320.37|322.36|320.36|322.37|320.37|322.33|320.33|10
1728564300000|2024-10-10 12:45:00|322.38|320.38|322.42|320.42|322.44|320.44|322.38|320.38|11
1728564310000|2024-10-10 12:45:10|322.43|320.43|322.52|320.52|322.52|320.52|322.42|320.42|7
1728564320000|2024-10-10 12:45:20|322.53|320.53|322.6|320.6|322.63|320.63|322.53|320.53|16
1728564330000|2024-10-10 12:45:30|322.55|320.55|322.54|320.54|322.57|320.57|322.53|320.53|7
1728564340000|2024-10-10 12:45:40|322.56|320.56|322.54|320.54|322.58|320.58|322.52|320.52|9
1728564350000|2024-10-10 12:45:50|322.51|320.51|322.51|320.51|322.51|320.51|322.51|320.51|1
1728564360000|2024-10-10 12:46:00|322.52|320.52|322.39|320.39|322.55|320.55|322.39|320.39|10
1728564370000|2024-10-10 12:46:10|322.4|320.4|322.44|320.44|322.44|320.44|322.4|320.4|10
1728564380000|2024-10-10 12:46:20|322.43|320.43|322.44|320.44|322.44|320.44|322.41|320.41|7
1728564390000|2024-10-10 12:46:30|322.45|320.45|322.4|320.4|322.47|320.47|322.4|320.4|11
1728564400000|2024-10-10 12:46:40|322.35|320.35|322.27|320.27|322.35|320.35|322.26|320.26|14
1728564410000|2024-10-10 12:46:50|322.29|320.29|322.28|320.28|322.37|320.37|322.28|320.28|17
1728564420000|2024-10-10 12:47:00|322.31|320.31|322.38|320.38|322.45|320.45|322.31|320.31|13
1728564430000|2024-10-10 12:47:10|322.37|320.37|322.37|320.37|322.37|320.37|322.23|320.23|16
1728564440000|2024-10-10 12:47:20|322.38|320.38|322.52|320.52|322.52|320.52|322.38|320.38|13
1728564450000|2024-10-10 12:47:30|322.53|320.53|322.52|320.52|322.54|320.54|322.51|320.51|9
1728564460000|2024-10-10 12:47:40|322.53|320.53|322.59|320.59|322.61|320.61|322.51|320.51|14
1728564470000|2024-10-10 12:47:50|322.6|320.6|322.71|320.71|322.71|320.71|322.6|320.6|8
1728564480000|2024-10-10 12:48:00|322.74|320.74|322.72|320.72|322.75|320.75|322.67|320.67|10
1728564490000|2024-10-10 12:48:10|322.74|320.74|322.69|320.69|322.74|320.74|322.66|320.66|8
1728564500000|2024-10-10 12:48:20|322.66|320.66|322.5|320.5|322.68|320.68|322.5|320.5|13
1728564510000|2024-10-10 12:48:30|322.52|320.52|322.53|320.53|322.58|320.58|322.51|320.51|18
1728564520000|2024-10-10 12:48:40|322.54|320.54|322.56|320.56|322.57|320.57|322.54|320.54|5
1728564530000|2024-10-10 12:48:50|322.57|320.57|322.56|320.56|322.58|320.58|322.55|320.55|7
1728564540000|2024-10-10 12:49:00|322.58|320.58|322.67|320.67|322.67|320.67|322.58|320.58|8
1728564550000|2024-10-10 12:49:10|322.68|320.68|322.73|320.73|322.73|320.73|322.68|320.68|6
1728564560000|2024-10-10 12:49:20|322.74|320.74|322.71|320.71|322.74|320.74|322.71|320.71|2
1728564570000|2024-10-10 12:49:30|322.67|320.67|322.68|320.68|322.69|320.69|322.67|320.67|6
1728564580000|2024-10-10 12:49:40|322.67|320.67|322.6|320.6|322.67|320.67|322.54|320.54|9
1728564590000|2024-10-10 12:49:50|322.61|320.61|322.57|320.57|322.62|320.62|322.57|320.57|6
1728564600000|2024-10-10 12:50:00|322.58|320.58|322.47|320.47|322.58|320.58|322.47|320.47|6
1728564610000|2024-10-10 12:50:10|322.44|320.44|322.28|320.28|322.44|320.44|322.26|320.26|15
1728564620000|2024-10-10 12:50:20|322.27|320.27|322.23|320.23|322.3|320.3|322.19|320.19|15
1728564630000|2024-10-10 12:50:30|322.26|320.26|322.37|320.37|322.42|320.42|322.26|320.26|11
1728564640000|2024-10-10 12:50:40|322.38|320.38|322.35|320.35|322.41|320.41|322.35|320.35|8
1728564650000|2024-10-10 12:50:50|322.34|320.34|322.25|320.25|322.34|320.34|322.19|320.19|14
1728564660000|2024-10-10 12:51:00|322.26|320.26|322.21|320.21|322.26|320.26|322.19|320.19|18
1728564670000|2024-10-10 12:51:10|322.22|320.22|322.24|320.24|322.29|320.29|322.22|320.22|15
1728564680000|2024-10-10 12:51:20|322.23|320.23|322.26|320.26|322.29|320.29|322.18|320.18|14
1728564690000|2024-10-10 12:51:30|322.25|320.25|322.31|320.31|322.34|320.34|322.25|320.25|11
1728564700000|2024-10-10 12:51:40|322.3|320.3|322.31|320.31|322.31|320.31|322.3|320.3|8
1728564710000|2024-10-10 12:51:50|322.3|320.3|322.44|320.44|322.44|320.44|322.28|320.28|12
1728564720000|2024-10-10 12:52:00|322.46|320.46|322.53|320.53|322.54|320.54|322.44|320.44|16
1728564730000|2024-10-10 12:52:10|322.51|320.51|322.42|320.42|322.54|320.54|322.42|320.42|11
1728564740000|2024-10-10 12:52:20|322.43|320.43|322.37|320.37|322.44|320.44|322.31|320.31|12
1728564750000|2024-10-10 12:52:30|322.36|320.36|322.32|320.32|322.36|320.36|322.25|320.25|15
1728564760000|2024-10-10 12:52:40|322.31|320.31|322.31|320.31|322.31|320.31|322.29|320.29|9
1728564770000|2024-10-10 12:52:50|322.32|320.32|322.29|320.29|322.38|320.38|322.28|320.28|19
1728564780000|2024-10-10 12:53:00|322.24|320.24|322.2|320.2|322.24|320.24|322.18|320.18|13
1728564790000|2024-10-10 12:53:10|322.21|320.21|322.31|320.31|322.32|320.32|322.21|320.21|14
1728564800000|2024-10-10 12:53:20|322.32|320.32|322.39|320.39|322.4|320.4|322.32|320.32|17
1728564810000|2024-10-10 12:53:30|322.4|320.4|322.32|320.32|322.4|320.4|322.31|320.31|10
1728564820000|2024-10-10 12:53:40|322.36|320.36|322.38|320.38|322.39|320.39|322.3|320.3|18
1728564830000|2024-10-10 12:53:50|322.37|320.37|322.32|320.32|322.38|320.38|322.32|320.32|10
1728564840000|2024-10-10 12:54:00|322.3|320.3|322.39|320.39|322.39|320.39|322.26|320.26|13
1728564850000|2024-10-10 12:54:10|322.4|320.4|322.44|320.44|322.44|320.44|322.4|320.4|4
1728564860000|2024-10-10 12:54:20|322.43|320.43|322.49|320.49|322.49|320.49|322.41|320.41|6
1728564870000|2024-10-10 12:54:30|322.53|320.53|322.54|320.54|322.54|320.54|322.51|320.51|8
1728564880000|2024-10-10 12:54:40|322.5|320.5|322.52|320.52|322.52|320.52|322.5|320.5|2
1728564890000|2024-10-10 12:54:50|322.53|320.53|322.58|320.58|322.59|320.59|322.53|320.53|9
1728564900000|2024-10-10 12:55:00|322.6|320.6|322.71|320.71|322.71|320.71|322.6|320.6|14
1728564910000|2024-10-10 12:55:10|322.73|320.73|322.74|320.74|322.77|320.77|322.73|320.73|7
1728564920000|2024-10-10 12:55:20|322.75|320.75|322.83|320.83|322.87|320.87|322.75|320.75|14
1728564930000|2024-10-10 12:55:30|322.82|320.82|322.65|320.65|322.83|320.83|322.65|320.65|13
1728564940000|2024-10-10 12:55:40|322.66|320.66|322.66|320.66|322.66|320.66|322.65|320.65|11
1728564950000|2024-10-10 12:55:50|322.68|320.68|322.71|320.71|322.73|320.73|322.68|320.68|10
1728564960000|2024-10-10 12:56:00|322.72|320.72|322.68|320.68|322.74|320.74|322.68|320.68|9
1728564970000|2024-10-10 12:56:10|322.69|320.69|322.74|320.74|322.74|320.74|322.68|320.68|14
1728564980000|2024-10-10 12:56:20|322.75|320.75|322.72|320.72|322.77|320.77|322.72|320.72|10
1728565000000|2024-10-10 12:56:40|322.73|320.73|322.72|320.72|322.74|320.74|322.72|320.72|3
1728565010000|2024-10-10 12:56:50|322.74|320.74|322.72|320.72|322.74|320.74|322.72|320.72|3
1728565020000|2024-10-10 12:57:00|322.73|320.73|323.06|321.06|323.17|321.17|322.73|320.73|14
1728565030000|2024-10-10 12:57:10|323.09|321.09|323.16|321.16|323.23|321.23|323.09|321.09|15
1728565040000|2024-10-10 12:57:20|323.17|321.17|323.28|321.28|323.31|321.31|323.16|321.16|16
1728565050000|2024-10-10 12:57:30|323.27|321.27|323.42|321.42|323.46|321.46|323.27|321.27|21
1728565060000|2024-10-10 12:57:40|323.39|321.39|323.19|321.19|323.39|321.39|323.19|321.19|18
1728565070000|2024-10-10 12:57:50|323.13|321.13|323.06|321.06|323.13|321.13|322.93|320.93|25
1728565080000|2024-10-10 12:58:00|323.09|321.09|323|321|323.16|321.16|322.93|320.93|19
1728565090000|2024-10-10 12:58:10|322.99|320.99|322.91|320.91|323|321|322.91|320.91|17
1728565100000|2024-10-10 12:58:20|322.83|320.83|322.66|320.66|322.83|320.83|322.66|320.66|17
1728565110000|2024-10-10 12:58:30|322.65|320.65|322.61|320.61|322.65|320.65|322.61|320.61|12
1728565120000|2024-10-10 12:58:40|322.6|320.6|322.64|320.64|322.64|320.64|322.6|320.6|5
1728565130000|2024-10-10 12:58:50|322.63|320.63|322.48|320.48|322.63|320.63|322.47|320.47|7
1728565140000|2024-10-10 12:59:00|322.49|320.49|322.59|320.59|322.68|320.68|322.49|320.49|19
1728565150000|2024-10-10 12:59:10|322.61|320.61|322.62|320.62|322.64|320.64|322.61|320.61|16
1728565160000|2024-10-10 12:59:20|322.66|320.66|322.64|320.64|322.71|320.71|322.63|320.63|11
1728565170000|2024-10-10 12:59:30|322.7|320.7|322.71|320.71|322.72|320.72|322.64|320.64|21
1728565180000|2024-10-10 12:59:40|322.7|320.7|322.74|320.74|322.78|320.78|322.69|320.69|18
1728565190000|2024-10-10 12:59:50|322.72|320.72|322.66|320.66|322.72|320.72|322.64|320.64|8
1728565200000|2024-10-10 13:00:00|322.64|320.64|322.53|320.53|322.7|320.7|322.53|320.53|26
1728565210000|2024-10-10 13:00:10|322.55|320.55|322.44|320.44|322.55|320.55|322.44|320.44|8
1728565220000|2024-10-10 13:00:20|322.45|320.45|322.65|320.65|322.65|320.65|322.45|320.45|21
1728565230000|2024-10-10 13:00:30|322.66|320.66|322.42|320.42|322.67|320.67|322.4|320.4|20
1728565240000|2024-10-10 13:00:40|322.41|320.41|322.54|320.54|322.55|320.55|322.41|320.41|10
1728565250000|2024-10-10 13:00:50|322.59|320.59|322.53|320.53|322.64|320.64|322.52|320.52|23
1728565260000|2024-10-10 13:01:00|322.52|320.52|322.42|320.42|322.54|320.54|322.39|320.39|18
1728565270000|2024-10-10 13:01:10|322.41|320.41|322.11|320.11|322.41|320.41|322.04|320.04|24
1728565280000|2024-10-10 13:01:20|322.14|320.14|322.11|320.11|322.23|320.23|322.1|320.1|22
1728565290000|2024-10-10 13:01:30|322.09|320.09|322.07|320.07|322.12|320.12|322.01|320.01|18
1728565300000|2024-10-10 13:01:40|322.04|320.04|322.15|320.15|322.19|320.19|322.01|320.01|16
1728565310000|2024-10-10 13:01:50|322.12|320.12|322.1|320.1|322.16|320.16|322.1|320.1|10
1728565320000|2024-10-10 13:02:00|322.09|320.09|321.83|319.83|322.09|320.09|321.73|319.73|22
1728565330000|2024-10-10 13:02:10|321.84|319.84|321.81|319.81|321.9|319.9|321.78|319.78|27
1728565340000|2024-10-10 13:02:20|321.79|319.79|322|320|322.02|320.02|321.77|319.77|20
1728565350000|2024-10-10 13:02:30|322.02|320.02|321.91|319.91|322.12|320.12|321.91|319.91|26
1728565360000|2024-10-10 13:02:40|321.92|319.92|322.04|320.04|322.08|320.08|321.92|319.92|20
1728565370000|2024-10-10 13:02:50|322.06|320.06|322.24|320.24|322.24|320.24|322.06|320.06|18
1728565380000|2024-10-10 13:03:00|322.23|320.23|322.37|320.37|322.37|320.37|322.17|320.17|27
1728565390000|2024-10-10 13:03:10|322.36|320.36|322.47|320.47|322.47|320.47|322.29|320.29|30
1728565400000|2024-10-10 13:03:20|322.46|320.46|322.56|320.56|322.6|320.6|322.41|320.41|27
1728565410000|2024-10-10 13:03:30|322.55|320.55|322.61|320.61|322.66|320.66|322.5|320.5|27
1728565420000|2024-10-10 13:03:40|322.62|320.62|322.61|320.61|322.73|320.73|322.59|320.59|21
1728565430000|2024-10-10 13:03:50|322.6|320.6|322.55|320.55|322.6|320.6|322.5|320.5|16
1728565440000|2024-10-10 13:04:00|322.52|320.52|322.39|320.39|322.52|320.52|322.25|320.25|24
1728565450000|2024-10-10 13:04:10|322.42|320.42|322.5|320.5|322.54|320.54|322.39|320.39|18
1728565460000|2024-10-10 13:04:20|322.52|320.52|322.54|320.54|322.57|320.57|322.51|320.51|20
1728565470000|2024-10-10 13:04:30|322.53|320.53|322.62|320.62|322.62|320.62|322.51|320.51|17
1728565480000|2024-10-10 13:04:40|322.64|320.64|322.65|320.65|322.75|320.75|322.64|320.64|20
1728565490000|2024-10-10 13:04:50|322.64|320.64|322.62|320.62|322.71|320.71|322.62|320.62|11
1728565500000|2024-10-10 13:05:00|322.63|320.63|322.72|320.72|322.73|320.73|322.6|320.6|20
1728565510000|2024-10-10 13:05:10|322.71|320.71|322.61|320.61|322.71|320.71|322.61|320.61|16
1728565520000|2024-10-10 13:05:20|322.62|320.62|322.77|320.77|322.79|320.79|322.61|320.61|19
1728565530000|2024-10-10 13:05:30|322.78|320.78|322.8|320.8|322.81|320.81|322.78|320.78|9
1728565540000|2024-10-10 13:05:40|322.79|320.79|322.74|320.74|322.8|320.8|322.74|320.74|11
1728565550000|2024-10-10 13:05:50|322.73|320.73|322.74|320.74|322.81|320.81|322.73|320.73|23
1728565560000|2024-10-10 13:06:00|322.76|320.76|322.9|320.9|322.9|320.9|322.76|320.76|17
1728565570000|2024-10-10 13:06:10|322.87|320.87|322.81|320.81|322.91|320.91|322.81|320.81|23
1728565580000|2024-10-10 13:06:20|322.83|320.83|322.74|320.74|322.85|320.85|322.73|320.73|18
1728565590000|2024-10-10 13:06:30|322.73|320.73|322.76|320.76|322.78|320.78|322.59|320.59|24
1728565600000|2024-10-10 13:06:40|322.81|320.81|322.81|320.81|322.82|320.82|322.77|320.77|17
1728565610000|2024-10-10 13:06:50|322.77|320.77|322.89|320.89|322.92|320.92|322.75|320.75|16
1728565620000|2024-10-10 13:07:00|322.85|320.85|322.8|320.8|322.92|320.92|322.8|320.8|24
1728565630000|2024-10-10 13:07:10|322.74|320.74|322.55|320.55|322.74|320.74|322.54|320.54|21
1728565640000|2024-10-10 13:07:20|322.58|320.58|322.53|320.53|322.63|320.63|322.48|320.48|21
1728565650000|2024-10-10 13:07:30|322.51|320.51|322.48|320.48|322.52|320.52|322.44|320.44|18
1728565660000|2024-10-10 13:07:40|322.46|320.46|322.25|320.25|322.46|320.46|322.25|320.25|19
1728565670000|2024-10-10 13:07:50|322.24|320.24|322.3|320.3|322.34|320.34|322.24|320.24|19
1728565680000|2024-10-10 13:08:00|322.29|320.29|322.13|320.13|322.31|320.31|322.09|320.09|19
1728565690000|2024-10-10 13:08:10|322.19|320.19|322.32|320.32|322.44|320.44|322.19|320.19|23
1728565700000|2024-10-10 13:08:20|322.31|320.31|322.21|320.21|322.34|320.34|322.19|320.19|17
1728565710000|2024-10-10 13:08:30|322.23|320.23|322.22|320.22|322.26|320.26|322.21|320.21|20
1728565720000|2024-10-10 13:08:40|322.21|320.21|322.23|320.23|322.24|320.24|322.19|320.19|17
1728565730000|2024-10-10 13:08:50|322.22|320.22|322.18|320.18|322.22|320.22|322.1|320.1|22
1728565740000|2024-10-10 13:09:00|322.22|320.22|322.48|320.48|322.49|320.49|322.2|320.2|29
1728565750000|2024-10-10 13:09:10|322.47|320.47|322.45|320.45|322.51|320.51|322.44|320.44|16
1728565760000|2024-10-10 13:09:20|322.44|320.44|322.48|320.48|322.54|320.54|322.44|320.44|19
1728565770000|2024-10-10 13:09:30|322.45|320.45|322.44|320.44|322.46|320.46|322.4|320.4|15
1728565780000|2024-10-10 13:09:40|322.45|320.45|322.43|320.43|322.46|320.46|322.43|320.43|8
1728565790000|2024-10-10 13:09:50|322.39|320.39|322.42|320.42|322.43|320.43|322.32|320.32|22
1728565800000|2024-10-10 13:10:00|322.43|320.43|322.43|320.43|322.51|320.51|322.42|320.42|23
1728565810000|2024-10-10 13:10:10|322.41|320.41|322.22|320.22|322.43|320.43|322.22|320.22|18
1728565820000|2024-10-10 13:10:20|322.23|320.23|322.15|320.15|322.25|320.25|322.13|320.13|19
1728565830000|2024-10-10 13:10:30|322.16|320.16|322.24|320.24|322.29|320.29|322.13|320.13|20
1728565840000|2024-10-10 13:10:40|322.22|320.22|322.18|320.18|322.22|320.22|322.13|320.13|12
1728565850000|2024-10-10 13:10:50|322.22|320.22|322.27|320.27|322.29|320.29|322.22|320.22|14
1728565860000|2024-10-10 13:11:00|322.26|320.26|322.34|320.34|322.36|320.36|322.24|320.24|19
1728565870000|2024-10-10 13:11:10|322.33|320.33|322.57|320.57|322.59|320.59|322.33|320.33|19
1728565880000|2024-10-10 13:11:20|322.56|320.56|322.56|320.56|322.56|320.56|322.53|320.53|10
1728565890000|2024-10-10 13:11:30|322.55|320.55|322.5|320.5|322.56|320.56|322.49|320.49|12
1728565900000|2024-10-10 13:11:40|322.49|320.49|322.7|320.7|322.74|320.74|322.49|320.49|23
1728565910000|2024-10-10 13:11:50|322.71|320.71|322.56|320.56|322.71|320.71|322.42|320.42|19
1728565920000|2024-10-10 13:12:00|322.55|320.55|322.51|320.51|322.61|320.61|322.51|320.51|15
1728565930000|2024-10-10 13:12:10|322.48|320.48|322.51|320.51|322.52|320.52|322.43|320.43|14
1728565940000|2024-10-10 13:12:20|322.56|320.56|322.61|320.61|322.72|320.72|322.56|320.56|13
1728565950000|2024-10-10 13:12:30|322.62|320.62|322.75|320.75|322.75|320.75|322.53|320.53|18
1728565960000|2024-10-10 13:12:40|322.77|320.77|322.73|320.73|322.82|320.82|322.66|320.66|28
1728565970000|2024-10-10 13:12:50|322.74|320.74|322.68|320.68|322.74|320.74|322.65|320.65|20
1728565980000|2024-10-10 13:13:00|322.67|320.67|322.72|320.72|322.79|320.79|322.67|320.67|8
1728565990000|2024-10-10 13:13:10|322.7|320.7|322.84|320.84|322.86|320.86|322.67|320.67|18
1728566000000|2024-10-10 13:13:20|322.86|320.86|322.84|320.84|322.87|320.87|322.83|320.83|11
1728566010000|2024-10-10 13:13:30|322.83|320.83|322.74|320.74|322.84|320.84|322.74|320.74|11
1728566020000|2024-10-10 13:13:40|322.73|320.73|322.74|320.74|322.74|320.74|322.73|320.73|2
1728566030000|2024-10-10 13:13:50|322.81|320.81|322.83|320.83|322.85|320.85|322.81|320.81|13
1728566040000|2024-10-10 13:14:00|322.84|320.84|322.73|320.73|322.85|320.85|322.73|320.73|13
1728566050000|2024-10-10 13:14:10|322.72|320.72|322.78|320.78|322.79|320.79|322.7|320.7|12
1728566060000|2024-10-10 13:14:20|322.79|320.79|322.72|320.72|322.79|320.79|322.72|320.72|5
1728566070000|2024-10-10 13:14:30|322.7|320.7|322.72|320.72|322.73|320.73|322.59|320.59|19
1728566080000|2024-10-10 13:14:40|322.71|320.71|322.62|320.62|322.72|320.72|322.59|320.59|14
1728566090000|2024-10-10 13:14:50|322.63|320.63|322.71|320.71|322.71|320.71|322.63|320.63|14
1728566100000|2024-10-10 13:15:00|322.72|320.72|322.75|320.75|322.75|320.75|322.64|320.64|20
1728566110000|2024-10-10 13:15:10|322.76|320.76|322.73|320.73|322.8|320.8|322.73|320.73|17
1728566120000|2024-10-10 13:15:20|322.74|320.74|322.76|320.76|322.77|320.77|322.73|320.73|7
1728566130000|2024-10-10 13:15:30|322.78|320.78|322.73|320.73|322.86|320.86|322.73|320.73|17
1728566140000|2024-10-10 13:15:40|322.71|320.71|322.63|320.63|322.72|320.72|322.63|320.63|13
1728566150000|2024-10-10 13:15:50|322.66|320.66|322.71|320.71|322.73|320.73|322.63|320.63|13
1728566160000|2024-10-10 13:16:00|322.73|320.73|322.75|320.75|322.75|320.75|322.63|320.63|13
1728566170000|2024-10-10 13:16:10|322.76|320.76|322.8|320.8|322.85|320.85|322.76|320.76|14
1728566180000|2024-10-10 13:16:20|322.78|320.78|322.76|320.76|322.78|320.78|322.72|320.72|16
1728566190000|2024-10-10 13:16:30|322.71|320.71|322.8|320.8|322.84|320.84|322.71|320.71|21
1728566200000|2024-10-10 13:16:40|322.81|320.81|322.9|320.9|322.9|320.9|322.78|320.78|16
1728566210000|2024-10-10 13:16:50|322.91|320.91|322.92|320.92|322.92|320.92|322.89|320.89|4
1728566220000|2024-10-10 13:17:00|322.91|320.91|322.98|320.98|322.99|320.99|322.85|320.85|14
1728566230000|2024-10-10 13:17:10|322.96|320.96|323.09|321.09|323.09|321.09|322.95|320.95|13
1728566240000|2024-10-10 13:17:20|323.11|321.11|323.2|321.2|323.26|321.26|323.11|321.11|19
1728566250000|2024-10-10 13:17:30|323.22|321.22|323.24|321.24|323.24|321.24|323.16|321.16|8
1728566260000|2024-10-10 13:17:40|323.25|321.25|323.29|321.29|323.29|321.29|323.25|321.25|11
1728566270000|2024-10-10 13:17:50|323.27|321.27|323.25|321.25|323.27|321.27|323.24|321.24|9
1728566280000|2024-10-10 13:18:00|323.31|321.31|323.24|321.24|323.36|321.36|323.24|321.24|17
1728566290000|2024-10-10 13:18:10|323.23|321.23|323.2|321.2|323.24|321.24|323.14|321.14|17
1728566300000|2024-10-10 13:18:20|323.17|321.17|323.15|321.15|323.17|321.17|323.12|321.12|13
1728566310000|2024-10-10 13:18:30|323.13|321.13|323.18|321.18|323.18|321.18|323.13|321.13|5
1728566320000|2024-10-10 13:18:40|323.19|321.19|323.16|321.16|323.2|321.2|323.07|321.07|17
1728566330000|2024-10-10 13:18:50|323.15|321.15|323.09|321.09|323.18|321.18|323.09|321.09|21
1728566340000|2024-10-10 13:19:00|323.07|321.07|322.93|320.93|323.08|321.08|322.9|320.9|19
1728566350000|2024-10-10 13:19:10|322.95|320.95|323.22|321.22|323.3|321.3|322.95|320.95|18
1728566360000|2024-10-10 13:19:20|323.16|321.16|323.27|321.27|323.3|321.3|323.12|321.12|19
1728566370000|2024-10-10 13:19:30|323.26|321.26|323.35|321.35|323.35|321.35|323.26|321.26|12
1728566380000|2024-10-10 13:19:40|323.33|321.33|323.21|321.21|323.35|321.35|323.21|321.21|16
1728566390000|2024-10-10 13:19:50|323.22|321.22|323.28|321.28|323.31|321.31|323.22|321.22|18
1728566400000|2024-10-10 13:20:00|323.29|321.29|323.36|321.36|323.36|321.36|323.29|321.29|15
1728566410000|2024-10-10 13:20:10|323.35|321.35|323.4|321.4|323.41|321.41|323.35|321.35|13
1728566420000|2024-10-10 13:20:20|323.41|321.41|323.43|321.43|323.45|321.45|323.4|321.4|12
1728566430000|2024-10-10 13:20:30|323.44|321.44|323.41|321.41|323.46|321.46|323.36|321.36|12
1728566440000|2024-10-10 13:20:40|323.42|321.42|323.45|321.45|323.47|321.47|323.41|321.41|21
1728566450000|2024-10-10 13:20:50|323.44|321.44|323.48|321.48|323.51|321.51|323.44|321.44|11
1728566460000|2024-10-10 13:21:00|323.49|321.49|323.45|321.45|323.53|321.53|323.42|321.42|12
1728566470000|2024-10-10 13:21:10|323.5|321.5|323.57|321.57|323.57|321.57|323.5|321.5|10
1728566480000|2024-10-10 13:21:20|323.56|321.56|323.51|321.51|323.62|321.62|323.51|321.51|17
1728566490000|2024-10-10 13:21:30|323.5|321.5|323.55|321.55|323.55|321.55|323.44|321.44|23
1728566500000|2024-10-10 13:21:40|323.53|321.53|323.55|321.55|323.55|321.55|323.53|321.53|3
1728566510000|2024-10-10 13:21:50|323.54|321.54|323.43|321.43|323.54|321.54|323.41|321.41|13
1728566520000|2024-10-10 13:22:00|323.44|321.44|323.5|321.5|323.56|321.56|323.44|321.44|16
1728566530000|2024-10-10 13:22:10|323.46|321.46|323.56|321.56|323.59|321.59|323.46|321.46|12
1728566540000|2024-10-10 13:22:20|323.52|321.52|323.58|321.58|323.58|321.58|323.52|321.52|10
1728566550000|2024-10-10 13:22:30|323.54|321.54|323.63|321.63|323.71|321.71|323.53|321.53|15
1728566560000|2024-10-10 13:22:40|323.62|321.62|323.47|321.47|323.62|321.62|323.47|321.47|7
1728566570000|2024-10-10 13:22:50|323.46|321.46|323.52|321.52|323.53|321.53|323.41|321.41|14
1728566580000|2024-10-10 13:23:00|323.51|321.51|323.69|321.69|323.69|321.69|323.51|321.51|17
1728566590000|2024-10-10 13:23:10|323.68|321.68|323.66|321.66|323.72|321.72|323.65|321.65|13
1728566600000|2024-10-10 13:23:20|323.67|321.67|323.68|321.68|323.73|321.73|323.66|321.66|18
1728566610000|2024-10-10 13:23:30|323.67|321.67|323.84|321.84|323.88|321.88|323.67|321.67|16
1728566620000|2024-10-10 13:23:40|323.83|321.83|323.86|321.86|323.91|321.91|323.83|321.83|20
1728566630000|2024-10-10 13:23:50|323.88|321.88|323.75|321.75|323.89|321.89|323.75|321.75|10
1728566640000|2024-10-10 13:24:00|323.74|321.74|323.68|321.68|323.74|321.74|323.6|321.6|16
1728566650000|2024-10-10 13:24:10|323.67|321.67|323.77|321.77|323.81|321.81|323.67|321.67|15
1728566660000|2024-10-10 13:24:20|323.74|321.74|323.74|321.74|323.77|321.77|323.67|321.67|14
1728566670000|2024-10-10 13:24:30|323.73|321.73|323.86|321.86|323.88|321.88|323.73|321.73|17
1728566680000|2024-10-10 13:24:40|323.85|321.85|323.94|321.94|323.94|321.94|323.84|321.84|13
1728566690000|2024-10-10 13:24:50|323.92|321.92|323.92|321.92|323.94|321.94|323.89|321.89|15
1728566700000|2024-10-10 13:25:00|323.91|321.91|323.94|321.94|323.94|321.94|323.89|321.89|13
1728566710000|2024-10-10 13:25:10|323.93|321.93|323.97|321.97|323.98|321.98|323.78|321.78|13
1728566720000|2024-10-10 13:25:20|323.98|321.98|323.85|321.85|323.98|321.98|323.76|321.76|9
1728566730000|2024-10-10 13:25:30|323.84|321.84|323.82|321.82|323.85|321.85|323.82|321.82|10
1728566740000|2024-10-10 13:25:40|323.83|321.83|323.71|321.71|323.84|321.84|323.71|321.71|12
1728566750000|2024-10-10 13:25:50|323.7|321.7|323.72|321.72|323.74|321.74|323.7|321.7|8
1728566760000|2024-10-10 13:26:00|323.71|321.71|323.64|321.64|323.75|321.75|323.64|321.64|9
1728566770000|2024-10-10 13:26:10|323.65|321.65|323.65|321.65|323.66|321.66|323.65|321.65|5
1728566780000|2024-10-10 13:26:20|323.66|321.66|323.79|321.79|323.79|321.79|323.66|321.66|10
1728566790000|2024-10-10 13:26:30|323.83|321.83|323.75|321.75|323.84|321.84|323.75|321.75|6
1728566800000|2024-10-10 13:26:40|323.69|321.69|323.61|321.61|323.7|321.7|323.56|321.56|13
1728566810000|2024-10-10 13:26:50|323.62|321.62|323.59|321.59|323.73|321.73|323.59|321.59|16
1728566820000|2024-10-10 13:27:00|323.56|321.56|323.65|321.65|323.66|321.66|323.51|321.51|24
1728566830000|2024-10-10 13:27:10|323.64|321.64|323.56|321.56|323.64|321.64|323.51|321.51|14
1728566840000|2024-10-10 13:27:20|323.55|321.55|323.61|321.61|323.63|321.63|323.55|321.55|16
1728566850000|2024-10-10 13:27:30|323.6|321.6|323.57|321.57|323.61|321.61|323.56|321.56|10
1728566860000|2024-10-10 13:27:40|323.56|321.56|323.53|321.53|323.56|321.56|323.52|321.52|3
1728566870000|2024-10-10 13:27:50|323.54|321.54|323.6|321.6|323.6|321.6|323.53|321.53|11
1728566880000|2024-10-10 13:28:00|323.58|321.58|323.42|321.42|323.58|321.58|323.42|321.42|15
1728566890000|2024-10-10 13:28:10|323.41|321.41|323.38|321.38|323.44|321.44|323.38|321.38|13
1728566900000|2024-10-10 13:28:20|323.37|321.37|323.23|321.23|323.38|321.38|323.23|321.23|19
1728566910000|2024-10-10 13:28:30|323.24|321.24|323.26|321.26|323.28|321.28|323.24|321.24|8
1728566920000|2024-10-10 13:28:40|323.27|321.27|323.25|321.25|323.29|321.29|323.24|321.24|11
1728566930000|2024-10-10 13:28:50|323.24|321.24|323.35|321.35|323.36|321.36|323.21|321.21|10
1728566940000|2024-10-10 13:29:00|323.32|321.32|323.22|321.22|323.32|321.32|323.19|321.19|19
1728566950000|2024-10-10 13:29:10|323.23|321.23|323.24|321.24|323.26|321.26|323.2|321.2|15
1728566960000|2024-10-10 13:29:20|323.26|321.26|323.26|321.26|323.29|321.29|323.22|321.22|13
1728566970000|2024-10-10 13:29:30|323.27|321.27|323.28|321.28|323.3|321.3|323.24|321.24|16
1728566980000|2024-10-10 13:29:40|323.26|321.26|323.37|321.37|323.37|321.37|323.23|321.23|15
1728566990000|2024-10-10 13:29:50|323.4|321.4|323.39|321.39|323.41|321.41|323.33|321.33|18
1728567000000|2024-10-10 13:30:00|323.38|321.38|323.26|321.26|323.42|321.42|323.21|321.21|29
1728567010000|2024-10-10 13:30:10|323.25|321.25|322.94|320.94|323.27|321.27|322.93|320.93|29
1728567020000|2024-10-10 13:30:20|322.92|320.92|322.86|320.86|322.92|320.92|322.81|320.81|20
1728567030000|2024-10-10 13:30:30|322.87|320.87|322.87|320.87|322.89|320.89|322.83|320.83|17
1728567040000|2024-10-10 13:30:40|322.88|320.88|322.72|320.72|322.89|320.89|322.71|320.71|17
1728567050000|2024-10-10 13:30:50|322.73|320.73|322.76|320.76|322.8|320.8|322.72|320.72|14
1728567060000|2024-10-10 13:31:00|322.72|320.72|322.28|320.28|322.72|320.72|322.28|320.28|23
1728567070000|2024-10-10 13:31:10|322.25|320.25|322.37|320.37|322.37|320.37|322.25|320.25|25
1728567080000|2024-10-10 13:31:20|322.38|320.38|322.57|320.57|322.59|320.59|322.37|320.37|27
1728567090000|2024-10-10 13:31:30|322.56|320.56|322.49|320.49|322.58|320.58|322.49|320.49|24
1728567100000|2024-10-10 13:31:40|322.44|320.44|322.74|320.74|322.74|320.74|322.44|320.44|20
1728567110000|2024-10-10 13:31:50|322.69|320.69|322.56|320.56|322.69|320.69|322.55|320.55|15
1728567120000|2024-10-10 13:32:00|322.57|320.57|322.37|320.37|322.57|320.57|322.35|320.35|21
1728567130000|2024-10-10 13:32:10|322.36|320.36|322.61|320.61|322.62|320.62|322.36|320.36|15
1728567140000|2024-10-10 13:32:20|322.62|320.62|322.89|320.89|322.89|320.89|322.62|320.62|19
1728567150000|2024-10-10 13:32:30|322.91|320.91|322.82|320.82|323.02|321.02|322.79|320.79|25
1728567160000|2024-10-10 13:32:40|322.83|320.83|322.83|320.83|322.98|320.98|322.83|320.83|24
1728567170000|2024-10-10 13:32:50|322.85|320.85|322.9|320.9|322.93|320.93|322.81|320.81|21
1728567180000|2024-10-10 13:33:00|322.88|320.88|322.75|320.75|322.89|320.89|322.75|320.75|15
1728567190000|2024-10-10 13:33:10|322.66|320.66|322.9|320.9|322.9|320.9|322.66|320.66|27
1728567200000|2024-10-10 13:33:20|322.92|320.92|322.83|320.83|322.93|320.93|322.82|320.82|16
1728567210000|2024-10-10 13:33:30|322.82|320.82|323.03|321.03|323.03|321.03|322.82|320.82|12
1728567220000|2024-10-10 13:33:40|323.02|321.02|322.83|320.83|323.03|321.03|322.82|320.82|24
1728567230000|2024-10-10 13:33:50|322.84|320.84|322.88|320.88|322.92|320.92|322.84|320.84|15
1728567240000|2024-10-10 13:34:00|322.87|320.87|322.85|320.85|322.87|320.87|322.52|320.52|25
1728567250000|2024-10-10 13:34:10|322.84|320.84|322.83|320.83|322.98|320.98|322.82|320.82|26
1728567260000|2024-10-10 13:34:20|322.84|320.84|322.85|320.85|322.93|320.93|322.82|320.82|20
1728567270000|2024-10-10 13:34:30|322.86|320.86|322.72|320.72|322.91|320.91|322.72|320.72|23
1728567280000|2024-10-10 13:34:40|322.73|320.73|322.86|320.86|322.86|320.86|322.73|320.73|22
1728567290000|2024-10-10 13:34:50|322.88|320.88|322.86|320.86|322.9|320.9|322.84|320.84|19
1728567300000|2024-10-10 13:35:00|322.8|320.8|322.6|320.6|322.8|320.8|322.56|320.56|23
1728567310000|2024-10-10 13:35:10|322.56|320.56|322.64|320.64|322.64|320.64|322.45|320.45|22
1728567320000|2024-10-10 13:35:20|322.59|320.59|322.5|320.5|322.61|320.61|322.5|320.5|15
1728567330000|2024-10-10 13:35:30|322.51|320.51|322.52|320.52|322.61|320.61|322.51|320.51|18
1728567340000|2024-10-10 13:35:40|322.51|320.51|322.52|320.52|322.53|320.53|322.43|320.43|12
1728567350000|2024-10-10 13:35:50|322.51|320.51|322.54|320.54|322.58|320.58|322.51|320.51|20
1728567360000|2024-10-10 13:36:00|322.52|320.52|322.54|320.54|322.54|320.54|322.48|320.48|15
1728567370000|2024-10-10 13:36:10|322.55|320.55|322.71|320.71|322.76|320.76|322.55|320.55|27
1728567380000|2024-10-10 13:36:20|322.74|320.74|322.63|320.63|322.74|320.74|322.61|320.61|21
1728567390000|2024-10-10 13:36:30|322.67|320.67|322.64|320.64|322.73|320.73|322.64|320.64|19
1728567400000|2024-10-10 13:36:40|322.67|320.67|322.54|320.54|322.71|320.71|322.5|320.5|18
1728567410000|2024-10-10 13:36:50|322.53|320.53|322.44|320.44|322.54|320.54|322.35|320.35|23
1728567420000|2024-10-10 13:37:00|322.47|320.47|322.64|320.64|322.71|320.71|322.47|320.47|30
1728567430000|2024-10-10 13:37:10|322.65|320.65|322.82|320.82|322.87|320.87|322.65|320.65|29
1728567440000|2024-10-10 13:37:20|322.8|320.8|322.82|320.82|322.82|320.82|322.74|320.74|23
1728567450000|2024-10-10 13:37:30|322.83|320.83|322.92|320.92|322.92|320.92|322.8|320.8|20
1728567460000|2024-10-10 13:37:40|322.91|320.91|323.01|321.01|323.05|321.05|322.91|320.91|18
1728567470000|2024-10-10 13:37:50|322.98|320.98|323.19|321.19|323.19|321.19|322.92|320.92|21
1728567480000|2024-10-10 13:38:00|323.16|321.16|323.16|321.16|323.22|321.22|323.1|321.1|19
1728567490000|2024-10-10 13:38:10|323.17|321.17|323.11|321.11|323.19|321.19|323.08|321.08|22
1728567500000|2024-10-10 13:38:20|323.12|321.12|322.94|320.94|323.13|321.13|322.85|320.85|18
1728567510000|2024-10-10 13:38:30|322.92|320.92|322.95|320.95|322.95|320.95|322.88|320.88|18
1728567520000|2024-10-10 13:38:40|323.01|321.01|323.04|321.04|323.09|321.09|323|321|18
1728567530000|2024-10-10 13:38:50|323.05|321.05|323.03|321.03|323.05|321.05|322.99|320.99|21
1728567540000|2024-10-10 13:39:00|323.04|321.04|322.9|320.9|323.06|321.06|322.87|320.87|20
1728567550000|2024-10-10 13:39:10|322.89|320.89|323|321|323.01|321.01|322.89|320.89|10
1728567560000|2024-10-10 13:39:20|323.03|321.03|323.02|321.02|323.05|321.05|322.92|320.92|20
1728567570000|2024-10-10 13:39:30|323.03|321.03|322.98|320.98|323.18|321.18|322.98|320.98|24
1728567580000|2024-10-10 13:39:40|322.97|320.97|322.9|320.9|322.97|320.97|322.86|320.86|21
1728567590000|2024-10-10 13:39:50|322.89|320.89|322.84|320.84|322.89|320.89|322.77|320.77|20
1728567600000|2024-10-10 13:40:00|322.9|320.9|322.94|320.94|322.98|320.98|322.82|320.82|26
1728567610000|2024-10-10 13:40:10|322.93|320.93|322.9|320.9|322.95|320.95|322.82|320.82|16
1728567620000|2024-10-10 13:40:20|322.91|320.91|322.8|320.8|322.91|320.91|322.8|320.8|19
1728567630000|2024-10-10 13:40:30|322.78|320.78|322.65|320.65|322.78|320.78|322.56|320.56|21
1728567640000|2024-10-10 13:40:40|322.64|320.64|322.77|320.77|322.79|320.79|322.64|320.64|27
1728567650000|2024-10-10 13:40:50|322.72|320.72|322.64|320.64|322.72|320.72|322.59|320.59|15
1728567660000|2024-10-10 13:41:00|322.66|320.66|322.55|320.55|322.67|320.67|322.42|320.42|24
1728567670000|2024-10-10 13:41:10|322.56|320.56|322.62|320.62|322.68|320.68|322.54|320.54|29
1728567680000|2024-10-10 13:41:20|322.61|320.61|322.64|320.64|322.66|320.66|322.54|320.54|19
1728567690000|2024-10-10 13:41:30|322.63|320.63|322.56|320.56|322.63|320.63|322.56|320.56|13
1728567700000|2024-10-10 13:41:40|322.55|320.55|322.63|320.63|322.63|320.63|322.53|320.53|16
1728567710000|2024-10-10 13:41:50|322.64|320.64|322.74|320.74|322.75|320.75|322.64|320.64|18
1728567720000|2024-10-10 13:42:00|322.73|320.73|322.86|320.86|322.86|320.86|322.63|320.63|22
1728567730000|2024-10-10 13:42:10|322.85|320.85|322.88|320.88|322.92|320.92|322.82|320.82|16
1728567740000|2024-10-10 13:42:20|322.85|320.85|322.92|320.92|322.95|320.95|322.85|320.85|22
1728567750000|2024-10-10 13:42:30|322.93|320.93|322.89|320.89|323.04|321.04|322.89|320.89|17
1728567760000|2024-10-10 13:42:40|322.92|320.92|322.96|320.96|322.99|320.99|322.89|320.89|23
1728567770000|2024-10-10 13:42:50|322.97|320.97|322.92|320.92|323|321|322.92|320.92|12
1728567780000|2024-10-10 13:43:00|322.93|320.93|322.92|320.92|322.97|320.97|322.84|320.84|21
1728567790000|2024-10-10 13:43:10|322.93|320.93|323.09|321.09|323.1|321.1|322.9|320.9|32
1728567800000|2024-10-10 13:43:20|323.1|321.1|323.03|321.03|323.1|321.1|323|321|16
1728567810000|2024-10-10 13:43:30|323.02|321.02|323.12|321.12|323.14|321.14|323.01|321.01|14
1728567820000|2024-10-10 13:43:40|323.1|321.1|323|321|323.1|321.1|323|321|18
1728567830000|2024-10-10 13:43:50|322.95|320.95|322.89|320.89|323.01|321.01|322.84|320.84|21
1728567840000|2024-10-10 13:44:00|322.92|320.92|322.72|320.72|322.92|320.92|322.71|320.71|24
1728567850000|2024-10-10 13:44:10|322.73|320.73|322.72|320.72|322.84|320.84|322.72|320.72|19
1728567860000|2024-10-10 13:44:20|322.71|320.71|322.68|320.68|322.72|320.72|322.6|320.6|20
1728567870000|2024-10-10 13:44:30|322.69|320.69|322.9|320.9|322.9|320.9|322.68|320.68|16
1728567880000|2024-10-10 13:44:40|322.89|320.89|322.75|320.75|322.89|320.89|322.73|320.73|22
1728567890000|2024-10-10 13:44:50|322.76|320.76|322.77|320.77|322.77|320.77|322.75|320.75|10
1728567900000|2024-10-10 13:45:00|322.74|320.74|322.54|320.54|322.74|320.74|322.51|320.51|15
1728567910000|2024-10-10 13:45:10|322.53|320.53|322.34|320.34|322.55|320.55|322.34|320.34|23
1728567920000|2024-10-10 13:45:20|322.33|320.33|322.26|320.26|322.36|320.36|322.21|320.21|20
1728567930000|2024-10-10 13:45:30|322.27|320.27|322.23|320.23|322.38|320.38|322.23|320.23|25
1728567940000|2024-10-10 13:45:40|322.24|320.24|322.39|320.39|322.42|320.42|322.24|320.24|13
1728567950000|2024-10-10 13:45:50|322.41|320.41|322.5|320.5|322.56|320.56|322.39|320.39|18
1728567960000|2024-10-10 13:46:00|322.52|320.52|322.69|320.69|322.69|320.69|322.48|320.48|17
1728567970000|2024-10-10 13:46:10|322.71|320.71|322.66|320.66|322.82|320.82|322.66|320.66|22
1728567980000|2024-10-10 13:46:20|322.64|320.64|322.7|320.7|322.7|320.7|322.52|320.52|24
1728567990000|2024-10-10 13:46:30|322.69|320.69|322.81|320.81|322.83|320.83|322.63|320.63|26
1728568000000|2024-10-10 13:46:40|322.8|320.8|322.52|320.52|322.83|320.83|322.52|320.52|23
1728568010000|2024-10-10 13:46:50|322.5|320.5|322.28|320.28|322.53|320.53|322.24|320.24|31
1728568020000|2024-10-10 13:47:00|322.3|320.3|322.44|320.44|322.44|320.44|322.24|320.24|26
1728568030000|2024-10-10 13:47:10|322.46|320.46|322.42|320.42|322.49|320.49|322.42|320.42|19
1728568040000|2024-10-10 13:47:20|322.43|320.43|322.3|320.3|322.43|320.43|322.28|320.28|18
1728568050000|2024-10-10 13:47:30|322.33|320.33|322.2|320.2|322.33|320.33|322.16|320.16|22
1728568060000|2024-10-10 13:47:40|322.21|320.21|322|320|322.21|320.21|321.97|319.97|20
1728568070000|2024-10-10 13:47:50|322.07|320.07|321.81|319.81|322.1|320.1|321.8|319.8|24
1728568080000|2024-10-10 13:48:00|321.85|319.85|321.91|319.91|321.93|319.93|321.76|319.76|22
1728568090000|2024-10-10 13:48:10|321.9|319.9|321.79|319.79|322.06|320.06|321.76|319.76|26
1728568100000|2024-10-10 13:48:20|321.8|319.8|321.85|319.85|321.94|319.94|321.8|319.8|25
1728568110000|2024-10-10 13:48:30|321.84|319.84|322.02|320.02|322.02|320.02|321.75|319.75|29
1728568120000|2024-10-10 13:48:40|322.01|320.01|321.97|319.97|322.02|320.02|321.97|319.97|16
1728568130000|2024-10-10 13:48:50|321.94|319.94|321.9|319.9|321.94|319.94|321.74|319.74|21
1728568140000|2024-10-10 13:49:00|321.89|319.89|321.78|319.78|321.94|319.94|321.67|319.67|29
1728568150000|2024-10-10 13:49:10|321.77|319.77|321.94|319.94|321.94|319.94|321.68|319.68|30
1728568160000|2024-10-10 13:49:20|321.93|319.93|322.03|320.03|322.03|320.03|321.83|319.83|21
1728568170000|2024-10-10 13:49:30|322.02|320.02|322.21|320.21|322.21|320.21|322.02|320.02|21
1728568180000|2024-10-10 13:49:40|322.2|320.2|322.2|320.2|322.26|320.26|322.2|320.2|20
1728568190000|2024-10-10 13:49:50|322.22|320.22|321.95|319.95|322.22|320.22|321.95|319.95|13
1728568200000|2024-10-10 13:50:00|321.94|319.94|321.83|319.83|321.98|319.98|321.83|319.83|18
1728568210000|2024-10-10 13:50:10|321.81|319.81|321.6|319.6|321.81|319.81|321.6|319.6|25
1728568220000|2024-10-10 13:50:20|321.61|319.61|321.73|319.73|321.73|319.73|321.61|319.61|18
1728568230000|2024-10-10 13:50:30|321.71|319.71|321.95|319.95|321.95|319.95|321.61|319.61|19
1728568240000|2024-10-10 13:50:40|321.96|319.96|322.06|320.06|322.06|320.06|321.96|319.96|15
1728568250000|2024-10-10 13:50:50|322.04|320.04|322.04|320.04|322.15|320.15|321.97|319.97|24
1728568260000|2024-10-10 13:51:00|322.03|320.03|322.28|320.28|322.28|320.28|321.94|319.94|23
1728568270000|2024-10-10 13:51:10|322.32|320.32|322.2|320.2|322.32|320.32|322.2|320.2|22
1728568280000|2024-10-10 13:51:20|322.14|320.14|322.13|320.13|322.19|320.19|322.05|320.05|27
1728568290000|2024-10-10 13:51:30|322.11|320.11|321.95|319.95|322.11|320.11|321.82|319.82|29
1728568300000|2024-10-10 13:51:40|321.96|319.96|322.04|320.04|322.07|320.07|321.95|319.95|27
1728568310000|2024-10-10 13:51:50|322.03|320.03|322.02|320.02|322.07|320.07|322.01|320.01|14
1728568320000|2024-10-10 13:52:00|321.99|319.99|321.98|319.98|321.99|319.99|321.82|319.82|17
1728568330000|2024-10-10 13:52:10|322|320|321.63|319.63|322.01|320.01|321.63|319.63|24
1728568340000|2024-10-10 13:52:20|321.64|319.64|321.82|319.82|321.87|319.87|321.54|319.54|30
1728568350000|2024-10-10 13:52:30|321.79|319.79|321.83|319.83|321.83|319.83|321.71|319.71|22
1728568360000|2024-10-10 13:52:40|321.84|319.84|321.87|319.87|321.91|319.91|321.84|319.84|19
1728568370000|2024-10-10 13:52:50|321.84|319.84|321.79|319.79|321.91|319.91|321.76|319.76|24
1728568380000|2024-10-10 13:53:00|321.8|319.8|321.82|319.82|321.82|319.82|321.63|319.63|26
1728568390000|2024-10-10 13:53:10|321.8|319.8|322.04|320.04|322.11|320.11|321.79|319.79|26
1728568400000|2024-10-10 13:53:20|322.07|320.07|321.95|319.95|322.09|320.09|321.84|319.84|22
1728568410000|2024-10-10 13:53:30|321.93|319.93|321.77|319.77|321.95|319.95|321.75|319.75|27
1728568420000|2024-10-10 13:53:40|321.76|319.76|321.63|319.63|321.76|319.76|321.58|319.58|23
1728568430000|2024-10-10 13:53:50|321.64|319.64|321.51|319.51|321.65|319.65|321.51|319.51|19
1728568440000|2024-10-10 13:54:00|321.49|319.49|321.36|319.36|321.49|319.49|321.24|319.24|24
1728568450000|2024-10-10 13:54:10|321.38|319.38|321.46|319.46|321.5|319.5|321.38|319.38|12
1728568460000|2024-10-10 13:54:20|321.43|319.43|321.49|319.49|321.49|319.49|321.35|319.35|19
1728568470000|2024-10-10 13:54:30|321.58|319.58|321.63|319.63|321.68|319.68|321.58|319.58|15
1728568480000|2024-10-10 13:54:40|321.64|319.64|321.65|319.65|321.68|319.68|321.62|319.62|17
1728568490000|2024-10-10 13:54:50|321.64|319.64|321.61|319.61|321.65|319.65|321.58|319.58|18
1728568500000|2024-10-10 13:55:00|321.63|319.63|321.81|319.81|321.86|319.86|321.58|319.58|30
1728568510000|2024-10-10 13:55:10|321.8|319.8|321.83|319.83|321.83|319.83|321.69|319.69|26
1728568520000|2024-10-10 13:55:20|321.84|319.84|321.92|319.92|322|320|321.82|319.82|25
1728568530000|2024-10-10 13:55:30|321.93|319.93|322.14|320.14|322.15|320.15|321.93|319.93|26
1728568540000|2024-10-10 13:55:40|322.15|320.15|322.15|320.15|322.19|320.19|322.15|320.15|21
1728568550000|2024-10-10 13:55:50|322.14|320.14|322.02|320.02|322.14|320.14|321.97|319.97|18
1728568560000|2024-10-10 13:56:00|322.03|320.03|322.1|320.1|322.17|320.17|322.03|320.03|13
1728568570000|2024-10-10 13:56:10|322.07|320.07|322.11|320.11|322.15|320.15|322.01|320.01|18
1728568580000|2024-10-10 13:56:20|322.08|320.08|322.29|320.29|322.31|320.31|322.07|320.07|17
1728568590000|2024-10-10 13:56:30|322.3|320.3|322.59|320.59|322.61|320.61|322.3|320.3|25
1728568600000|2024-10-10 13:56:40|322.61|320.61|322.62|320.62|322.65|320.65|322.55|320.55|23
1728568610000|2024-10-10 13:56:50|322.63|320.63|322.69|320.69|322.81|320.81|322.62|320.62|22
1728568620000|2024-10-10 13:57:00|322.67|320.67|322.53|320.53|322.74|320.74|322.53|320.53|23
1728568630000|2024-10-10 13:57:10|322.58|320.58|322.87|320.87|322.92|320.92|322.55|320.55|30
1728568640000|2024-10-10 13:57:20|322.86|320.86|322.85|320.85|322.86|320.86|322.78|320.78|19
1728568650000|2024-10-10 13:57:30|322.86|320.86|323.06|321.06|323.12|321.12|322.86|320.86|28
1728568660000|2024-10-10 13:57:40|323.09|321.09|322.92|320.92|323.12|321.12|322.91|320.91|25
1728568670000|2024-10-10 13:57:50|322.9|320.9|322.97|320.97|322.98|320.98|322.9|320.9|21
1728568680000|2024-10-10 13:58:00|322.99|320.99|322.82|320.82|323.01|321.01|322.82|320.82|22
1728568690000|2024-10-10 13:58:10|322.83|320.83|322.99|320.99|323.03|321.03|322.83|320.83|24
1728568700000|2024-10-10 13:58:20|322.97|320.97|322.98|320.98|323.02|321.02|322.97|320.97|24
1728568710000|2024-10-10 13:58:30|322.97|320.97|322.95|320.95|323.02|321.02|322.92|320.92|23
1728568720000|2024-10-10 13:58:40|322.94|320.94|322.94|320.94|323.01|321.01|322.92|320.92|14
1728568730000|2024-10-10 13:58:50|322.93|320.93|323.1|321.1|323.14|321.14|322.92|320.92|18
1728568740000|2024-10-10 13:59:00|323.07|321.07|323.08|321.08|323.1|321.1|323.01|321.01|22
1728568750000|2024-10-10 13:59:10|323.09|321.09|322.93|320.93|323.09|321.09|322.93|320.93|17
1728568760000|2024-10-10 13:59:20|322.95|320.95|322.9|320.9|323.01|321.01|322.9|320.9|19
1728568770000|2024-10-10 13:59:30|322.89|320.89|322.99|320.99|323.04|321.04|322.89|320.89|23
1728568780000|2024-10-10 13:59:40|322.96|320.96|322.84|320.84|322.96|320.96|322.84|320.84|11
1728568790000|2024-10-10 13:59:50|322.81|320.81|322.65|320.65|322.81|320.81|322.65|320.65|19
1728568800000|2024-10-10 14:00:00|322.66|320.66|322.8|320.8|322.8|320.8|322.52|320.52|26
1728568810000|2024-10-10 14:00:10|322.77|320.77|322.8|320.8|322.81|320.81|322.74|320.74|22
1728568820000|2024-10-10 14:00:20|322.79|320.79|323.11|321.11|323.11|321.11|322.79|320.79|26
1728568830000|2024-10-10 14:00:30|323.14|321.14|322.94|320.94|323.17|321.17|322.94|320.94|18
1728568840000|2024-10-10 14:00:40|322.92|320.92|323.08|321.08|323.08|321.08|322.91|320.91|19
1728568850000|2024-10-10 14:00:50|323.07|321.07|323.09|321.09|323.1|321.1|323.02|321.02|16
1728568860000|2024-10-10 14:01:00|323.1|321.1|323.12|321.12|323.15|321.15|323.09|321.09|18
1728568870000|2024-10-10 14:01:10|323.13|321.13|323.01|321.01|323.16|321.16|322.98|320.98|18
1728568880000|2024-10-10 14:01:20|323.08|321.08|323.14|321.14|323.21|321.21|323.08|321.08|18
1728568890000|2024-10-10 14:01:30|323.16|321.16|323.19|321.19|323.26|321.26|323.13|321.13|18
1728568900000|2024-10-10 14:01:40|323.14|321.14|323.25|321.25|323.3|321.3|323.14|321.14|21
1728568910000|2024-10-10 14:01:50|323.24|321.24|323.14|321.14|323.26|321.26|323.13|321.13|20
1728568920000|2024-10-10 14:02:00|323.13|321.13|323.08|321.08|323.23|321.23|323.08|321.08|27
1728568930000|2024-10-10 14:02:10|323.09|321.09|322.97|320.97|323.12|321.12|322.96|320.96|20
1728568940000|2024-10-10 14:02:20|322.98|320.98|323|321|323.04|321.04|322.98|320.98|12
1728568950000|2024-10-10 14:02:30|323.02|321.02|323.05|321.05|323.09|321.09|323.01|321.01|20
1728568960000|2024-10-10 14:02:40|323.06|321.06|323.17|321.17|323.24|321.24|323.06|321.06|19
1728568970000|2024-10-10 14:02:50|323.15|321.15|323.09|321.09|323.18|321.18|323.01|321.01|20
1728568980000|2024-10-10 14:03:00|323.1|321.1|323.11|321.11|323.11|321.11|322.91|320.91|22
1728568990000|2024-10-10 14:03:10|323.1|321.1|323.12|321.12|323.14|321.14|323.04|321.04|21
1728569000000|2024-10-10 14:03:20|323.11|321.11|323.11|321.11|323.15|321.15|323.03|321.03|23
1728569010000|2024-10-10 14:03:30|323.12|321.12|323.13|321.13|323.13|321.13|322.98|320.98|19
1728569020000|2024-10-10 14:03:40|323.12|321.12|323.05|321.05|323.22|321.22|323.05|321.05|28
1728569030000|2024-10-10 14:03:50|323.07|321.07|323.1|321.1|323.13|321.13|323.07|321.07|8
1728569040000|2024-10-10 14:04:00|323.11|321.11|323.13|321.13|323.14|321.14|322.94|320.94|24
1728569050000|2024-10-10 14:04:10|323.12|321.12|322.86|320.86|323.12|321.12|322.84|320.84|21
1728569060000|2024-10-10 14:04:20|322.84|320.84|322.79|320.79|322.84|320.84|322.73|320.73|17
1728569070000|2024-10-10 14:04:30|322.82|320.82|322.7|320.7|322.82|320.82|322.7|320.7|18
1728569080000|2024-10-10 14:04:40|322.71|320.71|322.72|320.72|322.74|320.74|322.69|320.69|19
1728569090000|2024-10-10 14:04:50|322.71|320.71|322.64|320.64|322.71|320.71|322.58|320.58|13
1728569100000|2024-10-10 14:05:00|322.63|320.63|322.74|320.74|322.82|320.82|322.61|320.61|26
1728569110000|2024-10-10 14:05:10|322.71|320.71|322.62|320.62|322.71|320.71|322.58|320.58|16
1728569120000|2024-10-10 14:05:20|322.61|320.61|322.48|320.48|322.61|320.61|322.44|320.44|20
1728569130000|2024-10-10 14:05:30|322.5|320.5|322.52|320.52|322.54|320.54|322.41|320.41|20
1728569140000|2024-10-10 14:05:40|322.53|320.53|322.55|320.55|322.55|320.55|322.53|320.53|7
1728569150000|2024-10-10 14:05:50|322.56|320.56|322.72|320.72|322.72|320.72|322.54|320.54|18
1728569160000|2024-10-10 14:06:00|322.73|320.73|322.5|320.5|322.76|320.76|322.43|320.43|28
1728569170000|2024-10-10 14:06:10|322.51|320.51|322.53|320.53|322.54|320.54|322.45|320.45|21
1728569180000|2024-10-10 14:06:20|322.52|320.52|322.56|320.56|322.56|320.56|322.5|320.5|18
1728569190000|2024-10-10 14:06:30|322.6|320.6|322.59|320.59|322.68|320.68|322.58|320.58|22
1728569200000|2024-10-10 14:06:40|322.57|320.57|322.55|320.55|322.57|320.57|322.45|320.45|24
1728569210000|2024-10-10 14:06:50|322.56|320.56|322.49|320.49|322.57|320.57|322.49|320.49|16
1728569220000|2024-10-10 14:07:00|322.46|320.46|322.11|320.11|322.46|320.46|322.08|320.08|17
1728569230000|2024-10-10 14:07:10|322.12|320.12|322.06|320.06|322.14|320.14|321.97|319.97|14
1728569240000|2024-10-10 14:07:20|322.05|320.05|322.1|320.1|322.18|320.18|322.03|320.03|25
1728569250000|2024-10-10 14:07:30|322.11|320.11|322.04|320.04|322.12|320.12|322.04|320.04|19
1728569260000|2024-10-10 14:07:40|322.03|320.03|322.01|320.01|322.03|320.03|321.99|319.99|5
1728569270000|2024-10-10 14:07:50|322.02|320.02|322.2|320.2|322.2|320.2|322.02|320.02|14
1728569280000|2024-10-10 14:08:00|322.19|320.19|322.27|320.27|322.27|320.27|322.17|320.17|16
1728569290000|2024-10-10 14:08:10|322.28|320.28|322.24|320.24|322.28|320.28|322.21|320.21|12
1728569300000|2024-10-10 14:08:20|322.25|320.25|322.13|320.13|322.25|320.25|322.09|320.09|21
1728569310000|2024-10-10 14:08:30|322.11|320.11|322.01|320.01|322.11|320.11|322.01|320.01|6
1728569320000|2024-10-10 14:08:40|322.04|320.04|322.18|320.18|322.18|320.18|322.02|320.02|16
1728569330000|2024-10-10 14:08:50|322.19|320.19|322.1|320.1|322.2|320.2|322.1|320.1|12
1728569340000|2024-10-10 14:09:00|322.09|320.09|322.18|320.18|322.18|320.18|322.09|320.09|17
1728569350000|2024-10-10 14:09:10|322.19|320.19|322.15|320.15|322.21|320.21|322.1|320.1|18
1728569360000|2024-10-10 14:09:20|322.17|320.17|322.14|320.14|322.19|320.19|322.12|320.12|18
1728569370000|2024-10-10 14:09:30|322.13|320.13|322.24|320.24|322.24|320.24|322.12|320.12|18
1728569380000|2024-10-10 14:09:40|322.26|320.26|322.27|320.27|322.27|320.27|322.25|320.25|6
1728569390000|2024-10-10 14:09:50|322.26|320.26|322.32|320.32|322.32|320.32|322.26|320.26|7
1728569400000|2024-10-10 14:10:00|322.33|320.33|322.83|320.83|322.87|320.87|322.33|320.33|25
1728569410000|2024-10-10 14:10:10|322.81|320.81|322.75|320.75|322.81|320.81|322.74|320.74|20
1728569420000|2024-10-10 14:10:20|322.77|320.77|322.88|320.88|322.92|320.92|322.76|320.76|20
1728569430000|2024-10-10 14:10:30|322.87|320.87|323.04|321.04|323.19|321.19|322.82|320.82|25
1728569440000|2024-10-10 14:10:40|323.05|321.05|323.03|321.03|323.1|321.1|323|321|16
1728569450000|2024-10-10 14:10:50|323.05|321.05|323.03|321.03|323.09|321.09|323|321|17
1728569460000|2024-10-10 14:11:00|323.02|321.02|323.16|321.16|323.17|321.17|323.02|321.02|17
1728569470000|2024-10-10 14:11:10|323.2|321.2|323.21|321.21|323.27|321.27|323.15|321.15|22
1728569480000|2024-10-10 14:11:20|323.22|321.22|323.2|321.2|323.22|321.22|323.11|321.11|17
1728569490000|2024-10-10 14:11:30|323.22|321.22|323.29|321.29|323.3|321.3|323.19|321.19|20
1728569500000|2024-10-10 14:11:40|323.27|321.27|323.09|321.09|323.28|321.28|323.09|321.09|16
1728569510000|2024-10-10 14:11:50|323.11|321.11|322.99|320.99|323.18|321.18|322.99|320.99|17
1728569520000|2024-10-10 14:12:00|322.98|320.98|322.88|320.88|322.98|320.98|322.88|320.88|19
1728569530000|2024-10-10 14:12:10|322.87|320.87|322.73|320.73|322.87|320.87|322.73|320.73|18
1728569540000|2024-10-10 14:12:20|322.72|320.72|322.64|320.64|322.72|320.72|322.63|320.63|20
1728569550000|2024-10-10 14:12:30|322.63|320.63|322.65|320.65|322.78|320.78|322.63|320.63|21
1728569560000|2024-10-10 14:12:40|322.64|320.64|322.74|320.74|322.77|320.77|322.64|320.64|16
1728569570000|2024-10-10 14:12:50|322.79|320.79|322.84|320.84|322.86|320.86|322.79|320.79|17
1728569580000|2024-10-10 14:13:00|322.82|320.82|322.83|320.83|322.9|320.9|322.81|320.81|20
1728569590000|2024-10-10 14:13:10|322.84|320.84|322.84|320.84|322.85|320.85|322.76|320.76|11
1728569600000|2024-10-10 14:13:20|322.85|320.85|322.82|320.82|322.85|320.85|322.77|320.77|22
1728569610000|2024-10-10 14:13:30|322.81|320.81|322.91|320.91|322.92|320.92|322.8|320.8|24
1728569620000|2024-10-10 14:13:40|322.9|320.9|322.8|320.8|322.9|320.9|322.8|320.8|5
1728569630000|2024-10-10 14:13:50|322.75|320.75|322.73|320.73|322.77|320.77|322.71|320.71|15
1728569640000|2024-10-10 14:14:00|322.72|320.72|322.62|320.62|322.76|320.76|322.62|320.62|19
1728569650000|2024-10-10 14:14:10|322.64|320.64|322.73|320.73|322.76|320.76|322.63|320.63|21
1728569660000|2024-10-10 14:14:20|322.74|320.74|322.76|320.76|322.82|320.82|322.74|320.74|15
1728569670000|2024-10-10 14:14:30|322.75|320.75|322.75|320.75|322.79|320.79|322.74|320.74|12
1728569680000|2024-10-10 14:14:40|322.73|320.73|322.75|320.75|322.77|320.77|322.71|320.71|11
1728569690000|2024-10-10 14:14:50|322.77|320.77|322.76|320.76|322.83|320.83|322.76|320.76|26
1728569700000|2024-10-10 14:15:00|322.75|320.75|322.76|320.76|322.81|320.81|322.73|320.73|29
1728569710000|2024-10-10 14:15:10|322.75|320.75|322.77|320.77|322.83|320.83|322.75|320.75|24
1728569720000|2024-10-10 14:15:20|322.78|320.78|322.6|320.6|322.79|320.79|322.54|320.54|26
1728569730000|2024-10-10 14:15:30|322.61|320.61|322.65|320.65|322.7|320.7|322.6|320.6|17
1728569740000|2024-10-10 14:15:40|322.66|320.66|322.55|320.55|322.66|320.66|322.49|320.49|26
1728569750000|2024-10-10 14:15:50|322.6|320.6|322.93|320.93|322.93|320.93|322.6|320.6|22
1728569760000|2024-10-10 14:16:00|322.91|320.91|322.92|320.92|322.98|320.98|322.9|320.9|19
1728569770000|2024-10-10 14:16:10|322.95|320.95|323.11|321.11|323.11|321.11|322.88|320.88|24
1728569780000|2024-10-10 14:16:20|323.13|321.13|323.24|321.24|323.24|321.24|323.08|321.08|21
1728569790000|2024-10-10 14:16:30|323.23|321.23|323.26|321.26|323.27|321.27|323.15|321.15|20
1728569800000|2024-10-10 14:16:40|323.25|321.25|323.4|321.4|323.42|321.42|323.24|321.24|24
1728569810000|2024-10-10 14:16:50|323.39|321.39|323.31|321.31|323.4|321.4|323.31|321.31|9
1728569820000|2024-10-10 14:17:00|323.32|321.32|323.3|321.3|323.46|321.46|323.3|321.3|24
1728569830000|2024-10-10 14:17:10|323.31|321.31|323.18|321.18|323.31|321.31|323.1|321.1|24
1728569840000|2024-10-10 14:17:20|323.21|321.21|323.29|321.29|323.29|321.29|323.2|321.2|17
1728569850000|2024-10-10 14:17:30|323.32|321.32|323.41|321.41|323.44|321.44|323.31|321.31|24
1728569860000|2024-10-10 14:17:40|323.4|321.4|323.54|321.54|323.59|321.59|323.4|321.4|20
1728569870000|2024-10-10 14:17:50|323.56|321.56|323.44|321.44|323.56|321.56|323.43|321.43|12
1728569880000|2024-10-10 14:18:00|323.43|321.43|323.28|321.28|323.54|321.54|323.28|321.28|22
1728569890000|2024-10-10 14:18:10|323.29|321.29|323.44|321.44|323.45|321.45|323.28|321.28|22
1728569900000|2024-10-10 14:18:20|323.45|321.45|323.54|321.54|323.54|321.54|323.44|321.44|22
1728569910000|2024-10-10 14:18:30|323.5|321.5|323.59|321.59|323.64|321.64|323.48|321.48|24
1728569920000|2024-10-10 14:18:40|323.56|321.56|323.58|321.58|323.62|321.62|323.56|321.56|23
1728569930000|2024-10-10 14:18:50|323.57|321.57|323.42|321.42|323.57|321.57|323.42|321.42|15
1728569940000|2024-10-10 14:19:00|323.41|321.41|323.23|321.23|323.41|321.41|323.1|321.1|18
1728569950000|2024-10-10 14:19:10|323.2|321.2|323|321|323.21|321.21|322.95|320.95|28
1728569960000|2024-10-10 14:19:20|322.98|320.98|323.05|321.05|323.11|321.11|322.97|320.97|22
1728569970000|2024-10-10 14:19:30|322.95|320.95|323.1|321.1|323.1|321.1|322.93|320.93|22
1728569980000|2024-10-10 14:19:40|323.09|321.09|323|321|323.15|321.15|323|321|22
1728569990000|2024-10-10 14:19:50|322.96|320.96|322.89|320.89|322.97|320.97|322.87|320.87|23
1728570000000|2024-10-10 14:20:00|322.88|320.88|322.67|320.67|322.9|320.9|322.64|320.64|28
1728570010000|2024-10-10 14:20:10|322.69|320.69|322.65|320.65|322.76|320.76|322.62|320.62|22
1728570020000|2024-10-10 14:20:20|322.66|320.66|322.61|320.61|322.66|320.66|322.48|320.48|21
1728570030000|2024-10-10 14:20:30|322.63|320.63|322.61|320.61|322.76|320.76|322.61|320.61|22
1728570040000|2024-10-10 14:20:40|322.62|320.62|322.53|320.53|322.62|320.62|322.47|320.47|24
1728570050000|2024-10-10 14:20:50|322.54|320.54|322.85|320.85|322.87|320.87|322.54|320.54|19
1728570060000|2024-10-10 14:21:00|322.86|320.86|322.76|320.76|322.86|320.86|322.75|320.75|16
1728570070000|2024-10-10 14:21:10|322.75|320.75|322.71|320.71|322.8|320.8|322.69|320.69|20
1728570080000|2024-10-10 14:21:20|322.75|320.75|322.87|320.87|322.87|320.87|322.74|320.74|17
1728570090000|2024-10-10 14:21:30|322.9|320.9|322.85|320.85|322.94|320.94|322.85|320.85|25
1728570100000|2024-10-10 14:21:40|322.86|320.86|322.86|320.86|322.88|320.88|322.8|320.8|20
1728570110000|2024-10-10 14:21:50|322.87|320.87|323.01|321.01|323.06|321.06|322.87|320.87|20
1728570120000|2024-10-10 14:22:00|323|321|322.99|320.99|323|321|322.99|320.99|2
1728570130000|2024-10-10 14:22:10|322.98|320.98|322.95|320.95|322.98|320.98|322.95|320.95|4
1728570140000|2024-10-10 14:22:20|322.94|320.94|322.91|320.91|322.94|320.94|322.91|320.91|4
1728570150000|2024-10-10 14:22:30|322.9|320.9|322.87|320.87|322.9|320.9|322.87|320.87|4
1728570180000|2024-10-10 14:23:00|322.86|320.86|322.85|320.85|322.86|320.86|322.85|320.85|2
1728570190000|2024-10-10 14:23:10|322.84|320.84|322.8|320.8|322.84|320.84|322.8|320.8|5
1728570200000|2024-10-10 14:23:20|322.79|320.79|322.75|320.75|322.79|320.79|322.75|320.75|5
1728570210000|2024-10-10 14:23:30|322.74|320.74|322.73|320.73|322.74|320.74|322.73|320.73|2
1728570220000|2024-10-10 14:23:40|322.72|320.72|322.68|320.68|322.72|320.72|322.68|320.68|5
1728570230000|2024-10-10 14:23:50|322.67|320.67|322.39|320.39|322.72|320.72|322.38|320.38|8
1728570240000|2024-10-10 14:24:00|322.38|320.38|322.39|320.39|322.44|320.44|322.36|320.36|25
1728570250000|2024-10-10 14:24:10|322.36|320.36|322.45|320.45|322.45|320.45|322.27|320.27|18
1728570260000|2024-10-10 14:24:20|322.44|320.44|322.35|320.35|322.45|320.45|322.35|320.35|19
1728570270000|2024-10-10 14:24:30|322.31|320.31|322.15|320.15|322.31|320.31|322.14|320.14|16
1728570280000|2024-10-10 14:24:40|322.14|320.14|322.16|320.16|322.38|320.38|322.14|320.14|19
1728570290000|2024-10-10 14:24:50|322.14|320.14|322.26|320.26|322.27|320.27|322.14|320.14|19
1728570300000|2024-10-10 14:25:00|322.25|320.25|322.17|320.17|322.27|320.27|322.09|320.09|23
1728570310000|2024-10-10 14:25:10|322.14|320.14|322.01|320.01|322.14|320.14|322.01|320.01|7
1728570330000|2024-10-10 14:25:30|322.02|320.02|322.08|320.08|322.13|320.13|322.02|320.02|19
1728570340000|2024-10-10 14:25:40|322.07|320.07|322.04|320.04|322.08|320.08|322.01|320.01|10
1728570350000|2024-10-10 14:25:50|322.05|320.05|322.06|320.06|322.06|320.06|322.03|320.03|12
1728570360000|2024-10-10 14:26:00|322.07|320.07|322.14|320.14|322.17|320.17|322.05|320.05|24
1728570370000|2024-10-10 14:26:10|322.13|320.13|322.09|320.09|322.15|320.15|322.09|320.09|16
1728570380000|2024-10-10 14:26:20|322.07|320.07|322.05|320.05|322.11|320.11|322.05|320.05|13
1728570390000|2024-10-10 14:26:30|322.06|320.06|322.19|320.19|322.19|320.19|322.06|320.06|11
1728570400000|2024-10-10 14:26:40|322.24|320.24|322.21|320.21|322.25|320.25|322.18|320.18|15
1728570410000|2024-10-10 14:26:50|322.2|320.2|322.05|320.05|322.23|320.23|322.05|320.05|23
1728570420000|2024-10-10 14:27:00|322.06|320.06|322.04|320.04|322.07|320.07|322.04|320.04|9
1728570430000|2024-10-10 14:27:10|322.03|320.03|322.05|320.05|322.06|320.06|322.01|320.01|7
1728570440000|2024-10-10 14:27:20|322.08|320.08|322.31|320.31|322.37|320.37|322.08|320.08|22
1728570450000|2024-10-10 14:27:30|322.32|320.32|322.57|320.57|322.57|320.57|322.32|320.32|22
1728570460000|2024-10-10 14:27:40|322.54|320.54|322.64|320.64|322.68|320.68|322.53|320.53|23
1728570470000|2024-10-10 14:27:50|322.65|320.65|322.65|320.65|322.66|320.66|322.56|320.56|16
1728570480000|2024-10-10 14:28:00|322.66|320.66|322.62|320.62|322.66|320.66|322.55|320.55|23
1728570490000|2024-10-10 14:28:10|322.61|320.61|322.54|320.54|322.61|320.61|322.54|320.54|17
1728570500000|2024-10-10 14:28:20|322.53|320.53|322.34|320.34|322.53|320.53|322.31|320.31|22
1728570510000|2024-10-10 14:28:30|322.35|320.35|322.46|320.46|322.49|320.49|322.35|320.35|20
1728570520000|2024-10-10 14:28:40|322.45|320.45|322.64|320.64|322.66|320.66|322.45|320.45|18
1728570530000|2024-10-10 14:28:50|322.65|320.65|322.65|320.65|322.7|320.7|322.65|320.65|16
1728570540000|2024-10-10 14:29:00|322.64|320.64|322.63|320.63|322.68|320.68|322.63|320.63|14
1728570550000|2024-10-10 14:29:10|322.66|320.66|322.63|320.63|322.67|320.67|322.63|320.63|6
1728570560000|2024-10-10 14:29:20|322.64|320.64|322.63|320.63|322.66|320.66|322.63|320.63|9
1728570570000|2024-10-10 14:29:30|322.62|320.62|322.6|320.6|322.62|320.62|322.6|320.6|3
1728570580000|2024-10-10 14:29:40|322.63|320.63|322.63|320.63|322.64|320.64|322.63|320.63|5
1728570600000|2024-10-10 14:30:00|322.62|320.62|322.63|320.63|322.63|320.63|322.6|320.6|5
1728570610000|2024-10-10 14:30:10|322.53|320.53|322.46|320.46|322.53|320.53|322.36|320.36|12
1728570620000|2024-10-10 14:30:20|322.47|320.47|322.61|320.61|322.62|320.62|322.47|320.47|21
1728570630000|2024-10-10 14:30:30|322.62|320.62|322.65|320.65|322.7|320.7|322.62|320.62|22
1728570640000|2024-10-10 14:30:40|322.64|320.64|322.6|320.6|322.67|320.67|322.56|320.56|19
1728570650000|2024-10-10 14:30:50|322.62|320.62|322.56|320.56|322.71|320.71|322.55|320.55|18
1728570660000|2024-10-10 14:31:00|322.55|320.55|322.24|320.24|322.55|320.55|322.23|320.23|12
1728570670000|2024-10-10 14:31:10|322.25|320.25|322.24|320.24|322.35|320.35|322.24|320.24|23
1728570680000|2024-10-10 14:31:20|322.23|320.23|322.23|320.23|322.23|320.23|322.23|320.23|1
1728570700000|2024-10-10 14:31:40|322.24|320.24|322.23|320.23|322.24|320.24|322.23|320.23|2
1728570710000|2024-10-10 14:31:50|322.22|320.22|322.23|320.23|322.23|320.23|322.22|320.22|2
1728570720000|2024-10-10 14:32:00|322.24|320.24|322.34|320.34|322.34|320.34|322.23|320.23|8
1728570730000|2024-10-10 14:32:10|322.38|320.38|322.12|320.12|322.39|320.39|322.12|320.12|10
1728570740000|2024-10-10 14:32:20|322.07|320.07|322.01|320.01|322.07|320.07|322.01|320.01|7
1728570750000|2024-10-10 14:32:30|321.88|319.88|321.73|319.73|321.88|319.88|321.63|319.63|11
1728570760000|2024-10-10 14:32:40|321.72|319.72|321.65|319.65|321.72|319.72|321.65|319.65|10
1728570770000|2024-10-10 14:32:50|321.68|319.68|321.67|319.67|321.69|319.69|321.66|319.66|10
1728570780000|2024-10-10 14:33:00|321.66|319.66|321.62|319.62|321.69|319.69|321.56|319.56|16
1728570790000|2024-10-10 14:33:10|321.65|319.65|321.63|319.63|321.68|319.68|321.61|319.61|12
1728570800000|2024-10-10 14:33:20|321.62|319.62|321.65|319.65|321.65|319.65|321.6|319.6|8
1728570810000|2024-10-10 14:33:30|321.64|319.64|321.8|319.8|321.81|319.81|321.64|319.64|26
1728570820000|2024-10-10 14:33:40|321.82|319.82|321.88|319.88|321.89|319.89|321.76|319.76|15
1728570830000|2024-10-10 14:33:50|321.91|319.91|322.09|320.09|322.09|320.09|321.91|319.91|9
1728570840000|2024-10-10 14:34:00|322.08|320.08|321.9|319.9|322.1|320.1|321.88|319.88|22
1728570850000|2024-10-10 14:34:10|321.91|319.91|321.74|319.74|321.92|319.92|321.72|319.72|14
1728570860000|2024-10-10 14:34:20|321.73|319.73|321.55|319.55|321.73|319.73|321.55|319.55|15
1728570870000|2024-10-10 14:34:30|321.53|319.53|321.41|319.41|321.56|319.56|321.4|319.4|20
1728570880000|2024-10-10 14:34:40|321.44|319.44|321.58|319.58|321.58|319.58|321.44|319.44|11
1728570890000|2024-10-10 14:34:50|321.57|319.57|321.59|319.59|321.59|319.59|321.55|319.55|7
1728570900000|2024-10-10 14:35:00|321.68|319.68|321.88|319.88|321.89|319.89|321.68|319.68|23
1728570910000|2024-10-10 14:35:10|321.9|319.9|322.02|320.02|322.02|320.02|321.9|319.9|14
1728570920000|2024-10-10 14:35:20|322.04|320.04|321.92|319.92|322.07|320.07|321.92|319.92|15
1728570930000|2024-10-10 14:35:30|321.91|319.91|321.97|319.97|322.01|320.01|321.9|319.9|19
1728570940000|2024-10-10 14:35:40|321.98|319.98|321.93|319.93|321.99|319.99|321.91|319.91|12
1728570950000|2024-10-10 14:35:50|321.98|319.98|321.98|319.98|321.99|319.99|321.96|319.96|6
1728570960000|2024-10-10 14:36:00|321.99|319.99|321.81|319.81|321.99|319.99|321.81|319.81|18
1728570970000|2024-10-10 14:36:10|321.8|319.8|321.69|319.69|321.8|319.8|321.64|319.64|22
1728570980000|2024-10-10 14:36:20|321.68|319.68|321.65|319.65|321.68|319.68|321.62|319.62|13
1728570990000|2024-10-10 14:36:30|321.63|319.63|321.61|319.61|321.63|319.63|321.39|319.39|23
1728571000000|2024-10-10 14:36:40|321.62|319.62|321.58|319.58|321.62|319.62|321.56|319.56|16
1728571010000|2024-10-10 14:36:50|321.6|319.6|321.69|319.69|321.76|319.76|321.6|319.6|21
1728571020000|2024-10-10 14:37:00|321.68|319.68|321.8|319.8|321.81|319.81|321.67|319.67|17
1728571030000|2024-10-10 14:37:10|321.79|319.79|321.95|319.95|321.98|319.98|321.73|319.73|19
1728571040000|2024-10-10 14:37:20|321.94|319.94|322|320|322.04|320.04|321.94|319.94|18
1728571050000|2024-10-10 14:37:30|322.03|320.03|322.13|320.13|322.13|320.13|321.99|319.99|15
1728571060000|2024-10-10 14:37:40|322.12|320.12|322.21|320.21|322.22|320.22|322.1|320.1|13
1728571070000|2024-10-10 14:37:50|322.22|320.22|322.09|320.09|322.22|320.22|322.09|320.09|12
1728571080000|2024-10-10 14:38:00|322.08|320.08|322.27|320.27|322.27|320.27|322.03|320.03|22
1728571090000|2024-10-10 14:38:10|322.3|320.3|322.24|320.24|322.31|320.31|322.23|320.23|9
1728571100000|2024-10-10 14:38:20|322.23|320.23|322.12|320.12|322.26|320.26|322.12|320.12|11
1728571110000|2024-10-10 14:38:30|322.1|320.1|322.04|320.04|322.1|320.1|322|320|13
1728571120000|2024-10-10 14:38:40|322.02|320.02|322.11|320.11|322.13|320.13|322.02|320.02|15
1728571130000|2024-10-10 14:38:50|322.12|320.12|322.21|320.21|322.22|320.22|322.12|320.12|12
1728571140000|2024-10-10 14:39:00|322.22|320.22|322.22|320.22|322.24|320.24|322.19|320.19|10
1728571150000|2024-10-10 14:39:10|322.25|320.25|322.22|320.22|322.25|320.25|322.15|320.15|15
1728571160000|2024-10-10 14:39:20|322.23|320.23|322.3|320.3|322.34|320.34|322.23|320.23|14
1728571170000|2024-10-10 14:39:30|322.19|320.19|322.13|320.13|322.21|320.21|322.13|320.13|12
1728571180000|2024-10-10 14:39:40|322.12|320.12|322.08|320.08|322.12|320.12|322.08|320.08|12
1728571190000|2024-10-10 14:39:50|322.07|320.07|322.12|320.12|322.12|320.12|322|320|12
1728571200000|2024-10-10 14:40:00|322.11|320.11|321.93|319.93|322.15|320.15|321.93|319.93|22
1728571210000|2024-10-10 14:40:10|321.95|319.95|322.1|320.1|322.1|320.1|321.95|319.95|18
1728571220000|2024-10-10 14:40:20|322.18|320.18|322.13|320.13|322.21|320.21|322.13|320.13|9
1728571230000|2024-10-10 14:40:30|322.15|320.15|322.14|320.14|322.17|320.17|322.12|320.12|8
1728571240000|2024-10-10 14:40:40|322.13|320.13|322.02|320.02|322.13|320.13|321.97|319.97|14
1728571250000|2024-10-10 14:40:50|322.05|320.05|322.11|320.11|322.12|320.12|322.05|320.05|19
1728571260000|2024-10-10 14:41:00|322.12|320.12|322.23|320.23|322.28|320.28|322.11|320.11|13
1728571270000|2024-10-10 14:41:10|322.24|320.24|322.35|320.35|322.37|320.37|322.24|320.24|18
1728571280000|2024-10-10 14:41:20|322.34|320.34|322.29|320.29|322.34|320.34|322.27|320.27|9
1728571290000|2024-10-10 14:41:30|322.3|320.3|322.19|320.19|322.3|320.3|322.11|320.11|15
1728571300000|2024-10-10 14:41:40|322.18|320.18|322.34|320.34|322.35|320.35|322.18|320.18|20
1728571310000|2024-10-10 14:41:50|322.31|320.31|322.31|320.31|322.36|320.36|322.31|320.31|15
1728571320000|2024-10-10 14:42:00|322.3|320.3|322.22|320.22|322.3|320.3|322.16|320.16|12
1728571330000|2024-10-10 14:42:10|322.21|320.21|322.22|320.22|322.27|320.27|322.21|320.21|14
1728571340000|2024-10-10 14:42:20|322.21|320.21|322.21|320.21|322.21|320.21|322.13|320.13|11
1728571350000|2024-10-10 14:42:30|322.23|320.23|322.19|320.19|322.27|320.27|322.19|320.19|10
1728571360000|2024-10-10 14:42:40|322.2|320.2|322.25|320.25|322.25|320.25|322.2|320.2|17
1728571370000|2024-10-10 14:42:50|322.26|320.26|322.32|320.32|322.34|320.34|322.23|320.23|14
1728571380000|2024-10-10 14:43:00|322.31|320.31|322.33|320.33|322.36|320.36|322.24|320.24|22
1728571390000|2024-10-10 14:43:10|322.34|320.34|322.46|320.46|322.48|320.48|322.32|320.32|12
1728571400000|2024-10-10 14:43:20|322.47|320.47|322.57|320.57|322.57|320.57|322.47|320.47|10
1728571410000|2024-10-10 14:43:30|322.56|320.56|322.73|320.73|322.73|320.73|322.56|320.56|10
1728571420000|2024-10-10 14:43:40|322.74|320.74|322.75|320.75|322.75|320.75|322.74|320.74|2
1728571430000|2024-10-10 14:43:50|322.76|320.76|322.77|320.77|322.77|320.77|322.76|320.76|2
1728571440000|2024-10-10 14:44:00|322.78|320.78|322.76|320.76|322.78|320.78|322.76|320.76|3
1728571450000|2024-10-10 14:44:10|322.77|320.77|322.74|320.74|322.77|320.77|322.74|320.74|2
1728571460000|2024-10-10 14:44:20|322.75|320.75|322.74|320.74|322.75|320.75|322.74|320.74|8
1728571470000|2024-10-10 14:44:30|322.69|320.69|322.71|320.71|322.71|320.71|322.69|320.69|3
1728571480000|2024-10-10 14:44:40|322.7|320.7|322.7|320.7|322.7|320.7|322.7|320.7|1
1728571490000|2024-10-10 14:44:50|322.69|320.69|322.65|320.65|322.69|320.69|322.65|320.65|4
1728571500000|2024-10-10 14:45:00|322.63|320.63|322.65|320.65|322.67|320.67|322.56|320.56|14
1728571510000|2024-10-10 14:45:10|322.66|320.66|322.75|320.75|322.75|320.75|322.66|320.66|13
1728571520000|2024-10-10 14:45:20|322.74|320.74|322.61|320.61|322.74|320.74|322.56|320.56|11
1728571530000|2024-10-10 14:45:30|322.62|320.62|322.73|320.73|322.74|320.74|322.61|320.61|15
1728571540000|2024-10-10 14:45:40|322.71|320.71|322.75|320.75|322.75|320.75|322.71|320.71|5
1728571550000|2024-10-10 14:45:50|322.76|320.76|322.77|320.77|322.77|320.77|322.76|320.76|2
1728571560000|2024-10-10 14:46:00|322.78|320.78|322.76|320.76|322.8|320.8|322.76|320.76|5
1728571570000|2024-10-10 14:46:10|322.75|320.75|322.75|320.75|322.75|320.75|322.75|320.75|1
1728571580000|2024-10-10 14:46:20|322.76|320.76|322.8|320.8|322.8|320.8|322.76|320.76|5
1728571590000|2024-10-10 14:46:30|322.81|320.81|322.78|320.78|322.83|320.83|322.75|320.75|8
1728571600000|2024-10-10 14:46:40|322.79|320.79|322.83|320.83|322.83|320.83|322.79|320.79|5
1728571610000|2024-10-10 14:46:50|322.84|320.84|322.86|320.86|322.86|320.86|322.84|320.84|3
1728571620000|2024-10-10 14:47:00|322.85|320.85|322.8|320.8|322.85|320.85|322.74|320.74|9
1728571630000|2024-10-10 14:47:10|322.81|320.81|322.84|320.84|322.84|320.84|322.81|320.81|6
1728571640000|2024-10-10 14:47:20|322.76|320.76|322.81|320.81|322.81|320.81|322.76|320.76|6
1728571650000|2024-10-10 14:47:30|322.82|320.82|323.12|321.12|323.12|321.12|322.82|320.82|8
1728571660000|2024-10-10 14:47:40|323.1|321.1|323.21|321.21|323.21|321.21|323.1|321.1|12
1728571670000|2024-10-10 14:47:50|323.22|321.22|323.28|321.28|323.28|321.28|323.2|321.2|12
1728571680000|2024-10-10 14:48:00|323.29|321.29|323.3|321.3|323.42|321.42|323.29|321.29|20
1728571690000|2024-10-10 14:48:10|323.31|321.31|323.17|321.17|323.31|321.31|323.17|321.17|12
1728571700000|2024-10-10 14:48:20|323.15|321.15|323.21|321.21|323.21|321.21|323.15|321.15|9
1728571710000|2024-10-10 14:48:30|323.25|321.25|323.27|321.27|323.35|321.35|323.25|321.25|11
1728571720000|2024-10-10 14:48:40|323.25|321.25|323.05|321.05|323.25|321.25|323.04|321.04|11
1728571730000|2024-10-10 14:48:50|323.06|321.06|322.96|320.96|323.06|321.06|322.96|320.96|9
1728571740000|2024-10-10 14:49:00|322.95|320.95|322.85|320.85|322.95|320.95|322.84|320.84|11
1728571750000|2024-10-10 14:49:10|322.89|320.89|322.91|320.91|322.91|320.91|322.88|320.88|8
1728571760000|2024-10-10 14:49:20|322.94|320.94|323.06|321.06|323.06|321.06|322.94|320.94|6
1728571770000|2024-10-10 14:49:30|323.05|321.05|322.97|320.97|323.05|321.05|322.94|320.94|10
1728571780000|2024-10-10 14:49:40|322.98|320.98|322.95|320.95|322.98|320.98|322.94|320.94|4
1728571790000|2024-10-10 14:49:50|322.96|320.96|323.06|321.06|323.07|321.07|322.96|320.96|8
1728571800000|2024-10-10 14:50:00|323.05|321.05|322.94|320.94|323.05|321.05|322.94|320.94|8
1728571810000|2024-10-10 14:50:10|323.01|321.01|323.05|321.05|323.06|321.06|323.01|321.01|11
1728571820000|2024-10-10 14:50:20|323.09|321.09|323.2|321.2|323.23|321.23|323.09|321.09|14
1728571830000|2024-10-10 14:50:30|323.22|321.22|323.35|321.35|323.4|321.4|323.22|321.22|15
1728571840000|2024-10-10 14:50:40|323.32|321.32|323.28|321.28|323.32|321.32|323.26|321.26|10
1728571850000|2024-10-10 14:50:50|323.26|321.26|323.13|321.13|323.26|321.26|323.11|321.11|15
1728571860000|2024-10-10 14:51:00|323.14|321.14|323.04|321.04|323.14|321.14|323.01|321.01|10
1728571870000|2024-10-10 14:51:10|323.05|321.05|323.04|321.04|323.05|321.05|322.96|320.96|17
1728571880000|2024-10-10 14:51:20|323.03|321.03|322.92|320.92|323.04|321.04|322.89|320.89|13
1728571890000|2024-10-10 14:51:30|322.94|320.94|322.91|320.91|322.94|320.94|322.89|320.89|7
1728571900000|2024-10-10 14:51:40|322.9|320.9|322.91|320.91|322.94|320.94|322.88|320.88|14
1728571910000|2024-10-10 14:51:50|322.92|320.92|322.84|320.84|322.93|320.93|322.84|320.84|9
1728571920000|2024-10-10 14:52:00|322.85|320.85|323.02|321.02|323.04|321.04|322.85|320.85|14
1728571930000|2024-10-10 14:52:10|323.01|321.01|322.9|320.9|323.01|321.01|322.86|320.86|9
1728571940000|2024-10-10 14:52:20|322.92|320.92|322.78|320.78|322.92|320.92|322.78|320.78|9
1728571950000|2024-10-10 14:52:30|322.77|320.77|322.82|320.82|322.83|320.83|322.77|320.77|6
1728571960000|2024-10-10 14:52:40|322.83|320.83|322.77|320.77|322.84|320.84|322.73|320.73|11
1728571970000|2024-10-10 14:52:50|322.78|320.78|322.78|320.78|322.79|320.79|322.76|320.76|9
1728571980000|2024-10-10 14:53:00|322.77|320.77|322.73|320.73|322.77|320.77|322.63|320.63|17
1728571990000|2024-10-10 14:53:10|322.65|320.65|322.66|320.66|322.69|320.69|322.59|320.59|19
1728572000000|2024-10-10 14:53:20|322.65|320.65|322.67|320.67|322.67|320.67|322.59|320.59|14
1728572010000|2024-10-10 14:53:30|322.68|320.68|322.7|320.7|322.72|320.72|322.68|320.68|8
1728572020000|2024-10-10 14:53:40|322.72|320.72|322.75|320.75|322.75|320.75|322.7|320.7|6
1728572030000|2024-10-10 14:53:50|322.76|320.76|322.73|320.73|322.77|320.77|322.7|320.7|9
1728572040000|2024-10-10 14:54:00|322.71|320.71|322.72|320.72|322.72|320.72|322.7|320.7|10
1728572050000|2024-10-10 14:54:10|322.73|320.73|322.77|320.77|322.77|320.77|322.72|320.72|7
1728572060000|2024-10-10 14:54:20|322.84|320.84|322.72|320.72|322.85|320.85|322.72|320.72|11
1728572070000|2024-10-10 14:54:30|322.73|320.73|322.7|320.7|322.73|320.73|322.68|320.68|9
1728572080000|2024-10-10 14:54:40|322.69|320.69|322.7|320.7|322.73|320.73|322.68|320.68|14
1728572090000|2024-10-10 14:54:50|322.71|320.71|322.56|320.56|322.71|320.71|322.54|320.54|15
1728572100000|2024-10-10 14:55:00|322.57|320.57|322.7|320.7|322.73|320.73|322.56|320.56|20
1728572110000|2024-10-10 14:55:10|322.69|320.69|322.67|320.67|322.69|320.69|322.63|320.63|12
1728572120000|2024-10-10 14:55:20|322.69|320.69|322.85|320.85|322.85|320.85|322.67|320.67|15
1728572130000|2024-10-10 14:55:30|322.88|320.88|322.83|320.83|322.91|320.91|322.83|320.83|15
1728572140000|2024-10-10 14:55:40|322.82|320.82|322.88|320.88|322.91|320.91|322.82|320.82|8
1728572150000|2024-10-10 14:55:50|322.86|320.86|322.79|320.79|322.87|320.87|322.77|320.77|12
1728572160000|2024-10-10 14:56:00|322.81|320.81|322.76|320.76|322.9|320.9|322.76|320.76|15
1728572170000|2024-10-10 14:56:10|322.77|320.77|322.8|320.8|322.84|320.84|322.77|320.77|9
1728572180000|2024-10-10 14:56:20|322.81|320.81|322.85|320.85|322.86|320.86|322.81|320.81|6
1728572190000|2024-10-10 14:56:30|322.86|320.86|323.04|321.04|323.04|321.04|322.86|320.86|8
1728572200000|2024-10-10 14:56:40|323.05|321.05|323|321|323.1|321.1|322.98|320.98|17
1728572210000|2024-10-10 14:56:50|323.01|321.01|323.02|321.02|323.02|321.02|322.98|320.98|8
1728572220000|2024-10-10 14:57:00|323|321|323.13|321.13|323.14|321.14|323|321|8
1728572230000|2024-10-10 14:57:10|323.12|321.12|323.1|321.1|323.12|321.12|323.1|321.1|6
1728572240000|2024-10-10 14:57:20|323.12|321.12|323.11|321.11|323.24|321.24|323.11|321.11|11
1728572250000|2024-10-10 14:57:30|323.09|321.09|322.9|320.9|323.09|321.09|322.89|320.89|17
1728572260000|2024-10-10 14:57:40|322.89|320.89|322.89|320.89|322.91|320.91|322.89|320.89|5
1728572270000|2024-10-10 14:57:50|322.88|320.88|322.79|320.79|322.88|320.88|322.79|320.79|8
1728572280000|2024-10-10 14:58:00|322.78|320.78|322.8|320.8|322.81|320.81|322.77|320.77|5
1728572290000|2024-10-10 14:58:10|322.79|320.79|322.6|320.6|322.79|320.79|322.59|320.59|11
1728572300000|2024-10-10 14:58:20|322.61|320.61|322.61|320.61|322.61|320.61|322.59|320.59|6
1728572310000|2024-10-10 14:58:30|322.62|320.62|322.61|320.61|322.62|320.62|322.61|320.61|4
1728572320000|2024-10-10 14:58:40|322.62|320.62|322.75|320.75|322.77|320.77|322.62|320.62|13
1728572330000|2024-10-10 14:58:50|322.72|320.72|322.72|320.72|322.74|320.74|322.72|320.72|4
1728572340000|2024-10-10 14:59:00|322.73|320.73|322.69|320.69|322.73|320.73|322.69|320.69|6
1728572350000|2024-10-10 14:59:10|322.68|320.68|322.74|320.74|322.74|320.74|322.68|320.68|8
1728572360000|2024-10-10 14:59:20|322.73|320.73|322.72|320.72|322.74|320.74|322.72|320.72|10
1728572380000|2024-10-10 14:59:40|322.75|320.75|322.77|320.77|322.83|320.83|322.75|320.75|6
1728572390000|2024-10-10 14:59:50|322.78|320.78|322.79|320.79|322.79|320.79|322.77|320.77|7
1728572400000|2024-10-10 15:00:00|322.8|320.8|322.77|320.77|322.83|320.83|322.7|320.7|17
1728572410000|2024-10-10 15:00:10|322.78|320.78|322.78|320.78|322.9|320.9|322.77|320.77|19
1728572420000|2024-10-10 15:00:20|322.77|320.77|322.76|320.76|322.77|320.77|322.71|320.71|12
1728572430000|2024-10-10 15:00:30|322.74|320.74|322.71|320.71|322.76|320.76|322.71|320.71|8
1728572440000|2024-10-10 15:00:40|322.72|320.72|322.64|320.64|322.72|320.72|322.59|320.59|14
1728572450000|2024-10-10 15:00:50|322.65|320.65|322.58|320.58|322.65|320.65|322.58|320.58|8
1728572460000|2024-10-10 15:01:00|322.56|320.56|322.55|320.55|322.57|320.57|322.55|320.55|6
1728572470000|2024-10-10 15:01:10|322.54|320.54|322.48|320.48|322.54|320.54|322.47|320.47|8
1728572480000|2024-10-10 15:01:20|322.46|320.46|322.45|320.45|322.46|320.46|322.42|320.42|6
1728572490000|2024-10-10 15:01:30|322.44|320.44|322.41|320.41|322.44|320.44|322.39|320.39|12
1728572500000|2024-10-10 15:01:40|322.43|320.43|322.41|320.41|322.48|320.48|322.38|320.38|17
1728572510000|2024-10-10 15:01:50|322.4|320.4|322.4|320.4|322.41|320.41|322.4|320.4|3
1728572520000|2024-10-10 15:02:00|322.39|320.39|322.38|320.38|322.39|320.39|322.17|320.17|25
1728572530000|2024-10-10 15:02:10|322.39|320.39|322.44|320.44|322.44|320.44|322.36|320.36|13
1728572540000|2024-10-10 15:02:20|322.43|320.43|322.32|320.32|322.46|320.46|322.32|320.32|14
1728572550000|2024-10-10 15:02:30|322.29|320.29|322.23|320.23|322.29|320.29|322.21|320.21|13
1728572560000|2024-10-10 15:02:40|322.22|320.22|322.24|320.24|322.24|320.24|322.21|320.21|4
1728572570000|2024-10-10 15:02:50|322.25|320.25|321.99|319.99|322.25|320.25|321.98|319.98|13
1728572580000|2024-10-10 15:03:00|322|320|321.9|319.9|322.06|320.06|321.88|319.88|18
1728572590000|2024-10-10 15:03:10|321.89|319.89|322.07|320.07|322.07|320.07|321.87|319.87|15
1728572600000|2024-10-10 15:03:20|322.06|320.06|322|320|322.06|320.06|321.98|319.98|13
1728572610000|2024-10-10 15:03:30|322.01|320.01|322.26|320.26|322.26|320.26|322.01|320.01|14
1728572620000|2024-10-10 15:03:40|322.25|320.25|322.29|320.29|322.32|320.32|322.22|320.22|20
1728572630000|2024-10-10 15:03:50|322.28|320.28|322.51|320.51|322.51|320.51|322.28|320.28|14
1728572640000|2024-10-10 15:04:00|322.49|320.49|322.77|320.77|322.77|320.77|322.49|320.49|22
1728572650000|2024-10-10 15:04:10|322.78|320.78|322.87|320.87|322.87|320.87|322.78|320.78|20
1728572660000|2024-10-10 15:04:20|322.88|320.88|322.88|320.88|322.91|320.91|322.88|320.88|10
1728572670000|2024-10-10 15:04:30|322.89|320.89|322.93|320.93|322.93|320.93|322.82|320.82|11
1728572680000|2024-10-10 15:04:40|322.92|320.92|322.99|320.99|323.01|321.01|322.92|320.92|13
1728572690000|2024-10-10 15:04:50|323|321|322.98|320.98|323|321|322.96|320.96|6
1728572700000|2024-10-10 15:05:00|322.99|320.99|323.05|321.05|323.05|321.05|322.99|320.99|6
1728572710000|2024-10-10 15:05:10|323.03|321.03|322.88|320.88|323.03|321.03|322.85|320.85|12
1728572720000|2024-10-10 15:05:20|322.89|320.89|322.89|320.89|322.95|320.95|322.89|320.89|11
1728572730000|2024-10-10 15:05:30|322.84|320.84|323.01|321.01|323.02|321.02|322.83|320.83|14
1728572740000|2024-10-10 15:05:40|323.02|321.02|322.8|320.8|323.05|321.05|322.8|320.8|19
1728572750000|2024-10-10 15:05:50|322.79|320.79|322.77|320.77|322.79|320.79|322.76|320.76|5
1728572760000|2024-10-10 15:06:00|322.78|320.78|322.61|320.61|322.81|320.81|322.59|320.59|15
1728572770000|2024-10-10 15:06:10|322.59|320.59|322.78|320.78|322.78|320.78|322.59|320.59|21
1728572780000|2024-10-10 15:06:20|322.81|320.81|322.97|320.97|322.98|320.98|322.81|320.81|22
1728572790000|2024-10-10 15:06:30|322.98|320.98|322.96|320.96|322.98|320.98|322.92|320.92|15
1728572800000|2024-10-10 15:06:40|322.97|320.97|323.06|321.06|323.06|321.06|322.97|320.97|7
1728572810000|2024-10-10 15:06:50|323.03|321.03|323.14|321.14|323.15|321.15|323.03|321.03|16
1728572820000|2024-10-10 15:07:00|323.13|321.13|323.15|321.15|323.16|321.16|323.13|321.13|10
1728572830000|2024-10-10 15:07:10|323.16|321.16|323.23|321.23|323.24|321.24|323.16|321.16|16
1728572840000|2024-10-10 15:07:20|323.28|321.28|323.23|321.23|323.31|321.31|323.22|321.22|18
1728572850000|2024-10-10 15:07:30|323.24|321.24|323.21|321.21|323.26|321.26|323.2|321.2|23
1728572860000|2024-10-10 15:07:40|323.22|321.22|323.21|321.21|323.22|321.22|323.17|321.17|9
1728572870000|2024-10-10 15:07:50|323.22|321.22|323.21|321.21|323.25|321.25|323.2|321.2|8
1728572880000|2024-10-10 15:08:00|323.19|321.19|323.32|321.32|323.33|321.33|323.19|321.19|17
1728572890000|2024-10-10 15:08:10|323.31|321.31|323.46|321.46|323.48|321.48|323.31|321.31|20
1728572900000|2024-10-10 15:08:20|323.47|321.47|323.48|321.48|323.5|321.5|323.47|321.47|6
1728572910000|2024-10-10 15:08:30|323.47|321.47|323.59|321.59|323.59|321.59|323.42|321.42|13
1728572920000|2024-10-10 15:08:40|323.58|321.58|323.52|321.52|323.59|321.59|323.5|321.5|13
1728572930000|2024-10-10 15:08:50|323.51|321.51|323.51|321.51|323.56|321.56|323.51|321.51|10
1728572940000|2024-10-10 15:09:00|323.52|321.52|323.6|321.6|323.64|321.64|323.45|321.45|18
1728572950000|2024-10-10 15:09:10|323.58|321.58|323.51|321.51|323.59|321.59|323.5|321.5|10
1728572960000|2024-10-10 15:09:20|323.5|321.5|323.47|321.47|323.52|321.52|323.47|321.47|9
1728572970000|2024-10-10 15:09:30|323.46|321.46|323.38|321.38|323.46|321.46|323.33|321.33|14
1728572980000|2024-10-10 15:09:40|323.39|321.39|323.47|321.47|323.48|321.48|323.38|321.38|11
1728572990000|2024-10-10 15:09:50|323.48|321.48|323.43|321.43|323.48|321.48|323.43|321.43|7
1728573000000|2024-10-10 15:10:00|323.45|321.45|323.54|321.54|323.58|321.58|323.4|321.4|17
1728573010000|2024-10-10 15:10:10|323.52|321.52|323.5|321.5|323.58|321.58|323.5|321.5|11
1728573020000|2024-10-10 15:10:20|323.49|321.49|323.3|321.3|323.49|321.49|323.3|321.3|16
1728573030000|2024-10-10 15:10:30|323.29|321.29|323.25|321.25|323.29|321.29|323.21|321.21|16
1728573040000|2024-10-10 15:10:40|323.24|321.24|323.36|321.36|323.38|321.38|323.24|321.24|13
1728573050000|2024-10-10 15:10:50|323.33|321.33|323.32|321.32|323.34|321.34|323.31|321.31|7
1728573060000|2024-10-10 15:11:00|323.31|321.31|323.22|321.22|323.31|321.31|323.2|321.2|12
1728573070000|2024-10-10 15:11:10|323.23|321.23|323.41|321.41|323.41|321.41|323.23|321.23|19
1728573080000|2024-10-10 15:11:20|323.42|321.42|323.43|321.43|323.44|321.44|323.39|321.39|8
1728573090000|2024-10-10 15:11:30|323.44|321.44|323.51|321.51|323.52|321.52|323.44|321.44|9
1728573100000|2024-10-10 15:11:40|323.49|321.49|323.51|321.51|323.52|321.52|323.48|321.48|8
1728573110000|2024-10-10 15:11:50|323.49|321.49|323.31|321.31|323.49|321.49|323.31|321.31|23
1728573120000|2024-10-10 15:12:00|323.29|321.29|323.4|321.4|323.4|321.4|323.24|321.24|19
1728573130000|2024-10-10 15:12:10|323.41|321.41|323.52|321.52|323.52|321.52|323.41|321.41|12
1728573140000|2024-10-10 15:12:20|323.51|321.51|323.54|321.54|323.55|321.55|323.51|321.51|7
1728573150000|2024-10-10 15:12:30|323.53|321.53|323.49|321.49|323.53|321.53|323.49|321.49|10
1728573160000|2024-10-10 15:12:40|323.48|321.48|323.41|321.41|323.48|321.48|323.41|321.41|9
1728573170000|2024-10-10 15:12:50|323.42|321.42|323.37|321.37|323.42|321.42|323.37|321.37|9
1728573180000|2024-10-10 15:13:00|323.36|321.36|323.35|321.35|323.36|321.36|323.34|321.34|6
1728573190000|2024-10-10 15:13:10|323.34|321.34|323.22|321.22|323.34|321.34|323.22|321.22|11
1728573200000|2024-10-10 15:13:20|323.21|321.21|323.22|321.22|323.24|321.24|323.19|321.19|10
1728573210000|2024-10-10 15:13:30|323.2|321.2|323.23|321.23|323.25|321.25|323.2|321.2|10
1728573220000|2024-10-10 15:13:40|323.28|321.28|323.36|321.36|323.37|321.37|323.28|321.28|7
1728573230000|2024-10-10 15:13:50|323.38|321.38|323.41|321.41|323.44|321.44|323.37|321.37|11
1728573240000|2024-10-10 15:14:00|323.4|321.4|323.38|321.38|323.4|321.4|323.35|321.35|9
1728573250000|2024-10-10 15:14:10|323.47|321.47|323.46|321.46|323.47|321.47|323.44|321.44|7
1728573260000|2024-10-10 15:14:20|323.44|321.44|323.35|321.35|323.46|321.46|323.35|321.35|14
1728573270000|2024-10-10 15:14:30|323.32|321.32|323.27|321.27|323.36|321.36|323.27|321.27|22
1728573280000|2024-10-10 15:14:40|323.31|321.31|323.31|321.31|323.31|321.31|323.27|321.27|12
1728573290000|2024-10-10 15:14:50|323.34|321.34|323.41|321.41|323.45|321.45|323.34|321.34|9
1728573300000|2024-10-10 15:15:00|323.42|321.42|323.26|321.26|323.48|321.48|323.26|321.26|19
1728573310000|2024-10-10 15:15:10|323.27|321.27|323.25|321.25|323.33|321.33|323.25|321.25|14
1728573320000|2024-10-10 15:15:20|323.26|321.26|323.23|321.23|323.28|321.28|323.23|321.23|10
1728573330000|2024-10-10 15:15:30|323.24|321.24|323.25|321.25|323.25|321.25|323.24|321.24|2
1728573340000|2024-10-10 15:15:40|323.27|321.27|323.14|321.14|323.27|321.27|323.14|321.14|19
1728573350000|2024-10-10 15:15:50|323.15|321.15|323.12|321.12|323.15|321.15|323.09|321.09|14
1728573360000|2024-10-10 15:16:00|323.1|321.1|323.15|321.15|323.15|321.15|323|321|23
1728573370000|2024-10-10 15:16:10|323.07|321.07|323.1|321.1|323.12|321.12|323.05|321.05|17
1728573380000|2024-10-10 15:16:20|323.08|321.08|323.06|321.06|323.14|321.14|323.05|321.05|12
1728573390000|2024-10-10 15:16:30|323.04|321.04|322.96|320.96|323.04|321.04|322.91|320.91|13
1728573400000|2024-10-10 15:16:40|322.94|320.94|323.02|321.02|323.03|321.03|322.94|320.94|14
1728573410000|2024-10-10 15:16:50|323|321|322.95|320.95|323|321|322.89|320.89|13
1728573420000|2024-10-10 15:17:00|322.93|320.93|323.06|321.06|323.06|321.06|322.87|320.87|22
1728573430000|2024-10-10 15:17:10|323.07|321.07|322.85|320.85|323.07|321.07|322.84|320.84|15
1728573440000|2024-10-10 15:17:20|322.86|320.86|322.82|320.82|322.86|320.86|322.82|320.82|4
1728573450000|2024-10-10 15:17:30|322.81|320.81|322.69|320.69|322.81|320.81|322.67|320.67|11
1728573460000|2024-10-10 15:17:40|322.72|320.72|322.83|320.83|322.83|320.83|322.72|320.72|10
1728573470000|2024-10-10 15:17:50|322.82|320.82|322.73|320.73|322.82|320.82|322.73|320.73|8
1728573480000|2024-10-10 15:18:00|322.71|320.71|322.67|320.67|322.71|320.71|322.67|320.67|11
1728573490000|2024-10-10 15:18:10|322.66|320.66|322.65|320.65|322.66|320.66|322.64|320.64|10
1728573500000|2024-10-10 15:18:20|322.6|320.6|322.64|320.64|322.64|320.64|322.55|320.55|15
1728573510000|2024-10-10 15:18:30|322.65|320.65|322.74|320.74|322.81|320.81|322.65|320.65|21
1728573520000|2024-10-10 15:18:40|322.73|320.73|322.86|320.86|322.86|320.86|322.73|320.73|9
1728573530000|2024-10-10 15:18:50|322.85|320.85|322.8|320.8|322.85|320.85|322.8|320.8|8
1728573540000|2024-10-10 15:19:00|322.81|320.81|322.81|320.81|322.92|320.92|322.8|320.8|23
1728573550000|2024-10-10 15:19:10|322.83|320.83|322.89|320.89|322.9|320.9|322.83|320.83|13
1728573560000|2024-10-10 15:19:20|322.91|320.91|322.88|320.88|322.91|320.91|322.88|320.88|3
1728573570000|2024-10-10 15:19:30|322.9|320.9|322.96|320.96|322.98|320.98|322.9|320.9|5
1728573580000|2024-10-10 15:19:40|322.97|320.97|323.06|321.06|323.06|321.06|322.97|320.97|14
1728573590000|2024-10-10 15:19:50|323.07|321.07|323.17|321.17|323.18|321.18|323.06|321.06|21
1728573600000|2024-10-10 15:20:00|323.16|321.16|323.19|321.19|323.24|321.24|323.11|321.11|17
1728573610000|2024-10-10 15:20:10|323.17|321.17|323.13|321.13|323.18|321.18|323.08|321.08|18
1728573620000|2024-10-10 15:20:20|323.14|321.14|323.08|321.08|323.14|321.14|323.08|321.08|13
1728573630000|2024-10-10 15:20:30|323.1|321.1|322.99|320.99|323.1|321.1|322.95|320.95|18
1728573640000|2024-10-10 15:20:40|322.98|320.98|323|321|323.03|321.03|322.97|320.97|18
1728573650000|2024-10-10 15:20:50|322.99|320.99|322.95|320.95|322.99|320.99|322.95|320.95|13
1728573660000|2024-10-10 15:21:00|322.96|320.96|323.03|321.03|323.05|321.05|322.91|320.91|23
1728573670000|2024-10-10 15:21:10|323.02|321.02|322.97|320.97|323.02|321.02|322.95|320.95|7
1728573680000|2024-10-10 15:21:20|322.98|320.98|323.11|321.11|323.11|321.11|322.98|320.98|15
1728573690000|2024-10-10 15:21:30|323.19|321.19|323.01|321.01|323.23|321.23|322.92|320.92|19
1728573700000|2024-10-10 15:21:40|322.99|320.99|323.14|321.14|323.16|321.16|322.99|320.99|16
1728573710000|2024-10-10 15:21:50|323.15|321.15|323|321|323.16|321.16|323|321|12
1728573720000|2024-10-10 15:22:00|323.02|321.02|323.09|321.09|323.14|321.14|323.02|321.02|13
1728573730000|2024-10-10 15:22:10|323.08|321.08|322.93|320.93|323.08|321.08|322.92|320.92|10
1728573740000|2024-10-10 15:22:20|322.92|320.92|322.87|320.87|322.94|320.94|322.87|320.87|9
1728573750000|2024-10-10 15:22:30|322.86|320.86|322.66|320.66|322.86|320.86|322.66|320.66|12
1728573760000|2024-10-10 15:22:40|322.64|320.64|322.49|320.49|322.66|320.66|322.49|320.49|19
1728573770000|2024-10-10 15:22:50|322.48|320.48|322.4|320.4|322.48|320.48|322.4|320.4|4
1728573780000|2024-10-10 15:23:00|322.41|320.41|322.41|320.41|322.41|320.41|322.41|320.41|1
1728573790000|2024-10-10 15:23:10|322.44|320.44|322.59|320.59|322.59|320.59|322.44|320.44|9
1728573800000|2024-10-10 15:23:20|322.55|320.55|322.61|320.61|322.63|320.63|322.55|320.55|14
1728573810000|2024-10-10 15:23:30|322.6|320.6|322.55|320.55|322.6|320.6|322.48|320.48|20
1728573820000|2024-10-10 15:23:40|322.56|320.56|322.58|320.58|322.64|320.64|322.56|320.56|10
1728573830000|2024-10-10 15:23:50|322.59|320.59|322.65|320.65|322.7|320.7|322.59|320.59|23
1728573840000|2024-10-10 15:24:00|322.59|320.59|322.54|320.54|322.59|320.59|322.46|320.46|14
1728573850000|2024-10-10 15:24:10|322.52|320.52|322.54|320.54|322.54|320.54|322.52|320.52|5
1728573860000|2024-10-10 15:24:20|322.53|320.53|322.55|320.55|322.57|320.57|322.53|320.53|11
1728573870000|2024-10-10 15:24:30|322.54|320.54|322.53|320.53|322.54|320.54|322.49|320.49|7
1728573880000|2024-10-10 15:24:40|322.52|320.52|322.58|320.58|322.58|320.58|322.52|320.52|5
1728573890000|2024-10-10 15:24:50|322.56|320.56|322.57|320.57|322.6|320.6|322.56|320.56|7
1728573900000|2024-10-10 15:25:00|322.58|320.58|322.71|320.71|322.73|320.73|322.57|320.57|16
1728573910000|2024-10-10 15:25:10|322.72|320.72|322.62|320.62|322.72|320.72|322.62|320.62|14
1728573920000|2024-10-10 15:25:20|322.63|320.63|322.48|320.48|322.64|320.64|322.48|320.48|13
1728573930000|2024-10-10 15:25:30|322.44|320.44|322.33|320.33|322.44|320.44|322.33|320.33|13
1728573940000|2024-10-10 15:25:40|322.35|320.35|322.32|320.32|322.35|320.35|322.31|320.31|9
1728573950000|2024-10-10 15:25:50|322.34|320.34|322.53|320.53|322.53|320.53|322.32|320.32|20
1728573960000|2024-10-10 15:26:00|322.49|320.49|322.34|320.34|322.5|320.5|322.34|320.34|15
1728573970000|2024-10-10 15:26:10|322.36|320.36|322.37|320.37|322.42|320.42|322.35|320.35|16
1728573980000|2024-10-10 15:26:20|322.36|320.36|322.23|320.23|322.36|320.36|322.2|320.2|18
1728573990000|2024-10-10 15:26:30|322.24|320.24|322.24|320.24|322.28|320.28|322.23|320.23|10
1728574000000|2024-10-10 15:26:40|322.25|320.25|322.25|320.25|322.26|320.26|322.23|320.23|10
1728574010000|2024-10-10 15:26:50|322.26|320.26|322.3|320.3|322.3|320.3|322.26|320.26|13
1728574020000|2024-10-10 15:27:00|322.29|320.29|322.3|320.3|322.3|320.3|322.27|320.27|12
1728574030000|2024-10-10 15:27:10|322.29|320.29|322.41|320.41|322.42|320.42|322.25|320.25|9
1728574040000|2024-10-10 15:27:20|322.39|320.39|322.45|320.45|322.45|320.45|322.38|320.38|11
1728574050000|2024-10-10 15:27:30|322.42|320.42|322.32|320.32|322.42|320.42|322.32|320.32|11
1728574060000|2024-10-10 15:27:40|322.33|320.33|322.15|320.15|322.35|320.35|322.15|320.15|10
1728574070000|2024-10-10 15:27:50|322.16|320.16|322.21|320.21|322.22|320.22|322.13|320.13|11
1728574080000|2024-10-10 15:28:00|322.22|320.22|322.26|320.26|322.29|320.29|322.22|320.22|10
1728574090000|2024-10-10 15:28:10|322.21|320.21|322.22|320.22|322.24|320.24|322.2|320.2|15
1728574100000|2024-10-10 15:28:20|322.21|320.21|322.21|320.21|322.25|320.25|322.21|320.21|6
1728574110000|2024-10-10 15:28:30|322.19|320.19|322.2|320.2|322.2|320.2|322.14|320.14|10
1728574120000|2024-10-10 15:28:40|322.21|320.21|322.2|320.2|322.25|320.25|322.2|320.2|8
1728574130000|2024-10-10 15:28:50|322.19|320.19|322.29|320.29|322.29|320.29|322.18|320.18|13
1728574140000|2024-10-10 15:29:00|322.3|320.3|322.16|320.16|322.3|320.3|322.16|320.16|11
1728574150000|2024-10-10 15:29:10|322.14|320.14|322.12|320.12|322.16|320.16|322.11|320.11|13
1728574160000|2024-10-10 15:29:20|322.11|320.11|322.06|320.06|322.11|320.11|322.06|320.06|5
1728574170000|2024-10-10 15:29:30|322.05|320.05|321.98|319.98|322.05|320.05|321.95|319.95|12
1728574180000|2024-10-10 15:29:40|321.99|319.99|322.05|320.05|322.09|320.09|321.99|319.99|10
1728574190000|2024-10-10 15:29:50|322.06|320.06|322.14|320.14|322.15|320.15|322.05|320.05|19
1728574200000|2024-10-10 15:30:00|322.13|320.13|322.15|320.15|322.16|320.16|322.09|320.09|12
1728574210000|2024-10-10 15:30:10|322.16|320.16|322.14|320.14|322.19|320.19|322.14|320.14|15
1728574220000|2024-10-10 15:30:20|322.15|320.15|322.29|320.29|322.37|320.37|322.15|320.15|19
1728574230000|2024-10-10 15:30:30|322.32|320.32|322.33|320.33|322.34|320.34|322.31|320.31|11
1728574240000|2024-10-10 15:30:40|322.32|320.32|322.31|320.31|322.36|320.36|322.31|320.31|15
1728574250000|2024-10-10 15:30:50|322.27|320.27|322.26|320.26|322.27|320.27|322.21|320.21|16
1728574260000|2024-10-10 15:31:00|322.23|320.23|322.19|320.19|322.23|320.23|322.18|320.18|13
1728574270000|2024-10-10 15:31:10|322.18|320.18|322.08|320.08|322.19|320.19|322.08|320.08|14
1728574280000|2024-10-10 15:31:20|322.06|320.06|321.97|319.97|322.06|320.06|321.94|319.94|13
1728574290000|2024-10-10 15:31:30|321.99|319.99|322.16|320.16|322.16|320.16|321.97|319.97|21
1728574300000|2024-10-10 15:31:40|322.17|320.17|322.33|320.33|322.37|320.37|322.17|320.17|15
1728574310000|2024-10-10 15:31:50|322.32|320.32|322.19|320.19|322.32|320.32|322.19|320.19|12
1728574320000|2024-10-10 15:32:00|322.18|320.18|322.31|320.31|322.33|320.33|322.13|320.13|22
1728574330000|2024-10-10 15:32:10|322.32|320.32|322.23|320.23|322.39|320.39|322.23|320.23|24
1728574340000|2024-10-10 15:32:20|322.24|320.24|322.1|320.1|322.24|320.24|322.09|320.09|19
1728574350000|2024-10-10 15:32:30|322.13|320.13|322.19|320.19|322.21|320.21|322.08|320.08|18
1728574360000|2024-10-10 15:32:40|322.21|320.21|322.2|320.2|322.21|320.21|322.17|320.17|14
1728574370000|2024-10-10 15:32:50|322.21|320.21|322.3|320.3|322.31|320.31|322.21|320.21|12
1728574380000|2024-10-10 15:33:00|322.29|320.29|322.27|320.27|322.3|320.3|322.26|320.26|9
1728574390000|2024-10-10 15:33:10|322.26|320.26|322.21|320.21|322.26|320.26|322.18|320.18|5
1728574400000|2024-10-10 15:33:20|322.22|320.22|322.37|320.37|322.38|320.38|322.22|320.22|11
1728574410000|2024-10-10 15:33:30|322.38|320.38|322.4|320.4|322.43|320.43|322.38|320.38|15
1728574420000|2024-10-10 15:33:40|322.38|320.38|322.4|320.4|322.41|320.41|322.38|320.38|9
1728574430000|2024-10-10 15:33:50|322.41|320.41|322.3|320.3|322.41|320.41|322.3|320.3|7
1728574440000|2024-10-10 15:34:00|322.29|320.29|322.21|320.21|322.29|320.29|322.17|320.17|16
1728574450000|2024-10-10 15:34:10|322.23|320.23|322.21|320.21|322.24|320.24|322.19|320.19|7
1728574460000|2024-10-10 15:34:20|322.19|320.19|322.21|320.21|322.22|320.22|322.19|320.19|6
1728574470000|2024-10-10 15:34:30|322.19|320.19|322.14|320.14|322.19|320.19|322.13|320.13|13
1728574480000|2024-10-10 15:34:40|322.13|320.13|322.14|320.14|322.16|320.16|322.13|320.13|7
1728574490000|2024-10-10 15:34:50|322.15|320.15|322.38|320.38|322.38|320.38|322.15|320.15|21
1728574500000|2024-10-10 15:35:00|322.37|320.37|322.34|320.34|322.37|320.37|322.31|320.31|21
1728574510000|2024-10-10 15:35:10|322.33|320.33|322.19|320.19|322.33|320.33|322.19|320.19|14
1728574520000|2024-10-10 15:35:20|322.17|320.17|322.29|320.29|322.31|320.31|322.17|320.17|20
1728574530000|2024-10-10 15:35:30|322.3|320.3|322.3|320.3|322.32|320.32|322.3|320.3|7
1728574540000|2024-10-10 15:35:40|322.31|320.31|322.39|320.39|322.39|320.39|322.3|320.3|9
1728574550000|2024-10-10 15:35:50|322.41|320.41|322.37|320.37|322.41|320.41|322.37|320.37|3
1728574560000|2024-10-10 15:36:00|322.38|320.38|322.33|320.33|322.41|320.41|322.33|320.33|12
1728574570000|2024-10-10 15:36:10|322.35|320.35|322.19|320.19|322.35|320.35|322.17|320.17|20
1728574580000|2024-10-10 15:36:20|322.15|320.15|322.01|320.01|322.15|320.15|321.98|319.98|13
1728574590000|2024-10-10 15:36:30|322.02|320.02|322.06|320.06|322.1|320.1|322.02|320.02|8
1728574600000|2024-10-10 15:36:40|322.04|320.04|321.83|319.83|322.04|320.04|321.82|319.82|16
1728574610000|2024-10-10 15:36:50|321.82|319.82|321.87|319.87|321.87|319.87|321.78|319.78|16
1728574620000|2024-10-10 15:37:00|321.88|319.88|321.76|319.76|321.91|319.91|321.75|319.75|13
1728574630000|2024-10-10 15:37:10|321.75|319.75|321.98|319.98|321.98|319.98|321.71|319.71|22
1728574640000|2024-10-10 15:37:20|322|320|322.15|320.15|322.15|320.15|321.98|319.98|25
1728574650000|2024-10-10 15:37:30|322.13|320.13|322.23|320.23|322.3|320.3|322.13|320.13|22
1728574660000|2024-10-10 15:37:40|322.2|320.2|322.15|320.15|322.21|320.21|322.14|320.14|16
1728574670000|2024-10-10 15:37:50|322.16|320.16|322.17|320.17|322.17|320.17|322.14|320.14|16
1728574680000|2024-10-10 15:38:00|322.16|320.16|322.07|320.07|322.16|320.16|322.03|320.03|10
1728574690000|2024-10-10 15:38:10|322.06|320.06|322.17|320.17|322.17|320.17|322.06|320.06|8
1728574700000|2024-10-10 15:38:20|322.16|320.16|322.18|320.18|322.25|320.25|322.16|320.16|9
1728574710000|2024-10-10 15:38:30|322.17|320.17|322.26|320.26|322.26|320.26|322.17|320.17|10
1728574720000|2024-10-10 15:38:40|322.25|320.25|322.25|320.25|322.26|320.26|322.18|320.18|11
1728574730000|2024-10-10 15:38:50|322.23|320.23|322.29|320.29|322.33|320.33|322.21|320.21|14
1728574740000|2024-10-10 15:39:00|322.27|320.27|322.47|320.47|322.47|320.47|322.25|320.25|19
1728574750000|2024-10-10 15:39:10|322.46|320.46|322.47|320.47|322.47|320.47|322.43|320.43|10
1728574760000|2024-10-10 15:39:20|322.49|320.49|322.61|320.61|322.63|320.63|322.49|320.49|8
1728574770000|2024-10-10 15:39:30|322.64|320.64|322.61|320.61|322.67|320.67|322.6|320.6|10
1728574780000|2024-10-10 15:39:40|322.63|320.63|322.64|320.64|322.65|320.65|322.63|320.63|10
1728574790000|2024-10-10 15:39:50|322.66|320.66|322.76|320.76|322.76|320.76|322.66|320.66|7
1728574800000|2024-10-10 15:40:00|322.75|320.75|322.67|320.67|322.75|320.75|322.66|320.66|11
1728574810000|2024-10-10 15:40:10|322.66|320.66|322.56|320.56|322.68|320.68|322.55|320.55|13
1728574820000|2024-10-10 15:40:20|322.57|320.57|322.55|320.55|322.57|320.57|322.47|320.47|15
1728574830000|2024-10-10 15:40:30|322.56|320.56|322.54|320.54|322.56|320.56|322.51|320.51|10
1728574840000|2024-10-10 15:40:40|322.56|320.56|322.59|320.59|322.64|320.64|322.56|320.56|10
1728574850000|2024-10-10 15:40:50|322.58|320.58|322.56|320.56|322.58|320.58|322.52|320.52|17
1728574860000|2024-10-10 15:41:00|322.54|320.54|322.62|320.62|322.67|320.67|322.52|320.52|17
1728574870000|2024-10-10 15:41:10|322.64|320.64|322.65|320.65|322.65|320.65|322.6|320.6|9
1728574880000|2024-10-10 15:41:20|322.66|320.66|322.73|320.73|322.74|320.74|322.66|320.66|12
1728574890000|2024-10-10 15:41:30|322.72|320.72|322.78|320.78|322.83|320.83|322.72|320.72|15
1728574900000|2024-10-10 15:41:40|322.77|320.77|322.77|320.77|322.77|320.77|322.68|320.68|12
1728574910000|2024-10-10 15:41:50|322.78|320.78|322.8|320.8|322.82|320.82|322.78|320.78|7
1728574920000|2024-10-10 15:42:00|322.81|320.81|322.7|320.7|322.86|320.86|322.7|320.7|15
1728574930000|2024-10-10 15:42:10|322.68|320.68|322.85|320.85|322.85|320.85|322.66|320.66|18
1728574940000|2024-10-10 15:42:20|322.83|320.83|322.96|320.96|322.96|320.96|322.83|320.83|22
1728574950000|2024-10-10 15:42:30|322.98|320.98|323.01|321.01|323.02|321.02|322.98|320.98|16
1728574960000|2024-10-10 15:42:40|323.03|321.03|323.1|321.1|323.1|321.1|323.03|321.03|5
1728574970000|2024-10-10 15:42:50|323.11|321.11|323.12|321.12|323.13|321.13|323.09|321.09|15
1728574980000|2024-10-10 15:43:00|323.1|321.1|323.1|321.1|323.11|321.11|323.08|321.08|6
1728574990000|2024-10-10 15:43:10|323.09|321.09|323.05|321.05|323.1|321.1|323.05|321.05|12
1728575000000|2024-10-10 15:43:20|323.03|321.03|322.93|320.93|323.03|321.03|322.93|320.93|17
1728575010000|2024-10-10 15:43:30|322.94|320.94|322.99|320.99|323.02|321.02|322.93|320.93|12
1728575020000|2024-10-10 15:43:40|322.98|320.98|323.1|321.1|323.1|321.1|322.96|320.96|10
1728575030000|2024-10-10 15:43:50|323.06|321.06|323.08|321.08|323.08|321.08|323.01|321.01|14
1728575040000|2024-10-10 15:44:00|323.06|321.06|323.15|321.15|323.15|321.15|323.06|321.06|8
1728575050000|2024-10-10 15:44:10|323.14|321.14|323.1|321.1|323.14|321.14|323.1|321.1|4
1728575060000|2024-10-10 15:44:20|323.14|321.14|323.14|321.14|323.14|321.14|323.14|321.14|1
1728575070000|2024-10-10 15:44:30|323.15|321.15|323.15|321.15|323.16|321.16|323.14|321.14|5
1728575080000|2024-10-10 15:44:40|323.14|321.14|323.11|321.11|323.14|321.14|323.07|321.07|6
1728575090000|2024-10-10 15:44:50|323.15|321.15|323.16|321.16|323.16|321.16|323.13|321.13|5
1728575100000|2024-10-10 15:45:00|323.15|321.15|323.03|321.03|323.15|321.15|322.98|320.98|16
1728575110000|2024-10-10 15:45:10|323.04|321.04|323.13|321.13|323.15|321.15|323.04|321.04|18
1728575120000|2024-10-10 15:45:20|323.14|321.14|323.16|321.16|323.16|321.16|323.13|321.13|9
1728575130000|2024-10-10 15:45:30|323.18|321.18|323.16|321.16|323.18|321.18|323.16|321.16|8
1728575140000|2024-10-10 15:45:40|323.17|321.17|323.21|321.21|323.21|321.21|323.17|321.17|4
1728575150000|2024-10-10 15:45:50|323.2|321.2|323.29|321.29|323.29|321.29|323.2|321.2|6
1728575160000|2024-10-10 15:46:00|323.28|321.28|323.17|321.17|323.28|321.28|323.16|321.16|11
1728575170000|2024-10-10 15:46:10|323.16|321.16|323.19|321.19|323.19|321.19|323.13|321.13|8
1728575180000|2024-10-10 15:46:20|323.22|321.22|323.31|321.31|323.32|321.32|323.22|321.22|5
1728575190000|2024-10-10 15:46:30|323.29|321.29|323.3|321.3|323.3|321.3|323.23|321.23|12
1728575200000|2024-10-10 15:46:40|323.31|321.31|323.15|321.15|323.33|321.33|323.15|321.15|13
1728575210000|2024-10-10 15:46:50|323.13|321.13|323.11|321.11|323.13|321.13|323.1|321.1|3
1728575220000|2024-10-10 15:47:00|323.12|321.12|323|321|323.14|321.14|323|321|16
1728575230000|2024-10-10 15:47:10|322.99|320.99|323.12|321.12|323.12|321.12|322.99|320.99|16
1728575240000|2024-10-10 15:47:20|323.11|321.11|323.25|321.25|323.29|321.29|323.08|321.08|16
1728575250000|2024-10-10 15:47:30|323.27|321.27|323.28|321.28|323.3|321.3|323.25|321.25|15
1728575260000|2024-10-10 15:47:40|323.26|321.26|323.24|321.24|323.26|321.26|323.23|321.23|9
1728575270000|2024-10-10 15:47:50|323.25|321.25|323.28|321.28|323.28|321.28|323.25|321.25|2
1728575280000|2024-10-10 15:48:00|323.29|321.29|323.37|321.37|323.4|321.4|323.29|321.29|16
1728575290000|2024-10-10 15:48:10|323.38|321.38|323.41|321.41|323.43|321.43|323.38|321.38|15
1728575300000|2024-10-10 15:48:20|323.39|321.39|323.29|321.29|323.39|321.39|323.28|321.28|8
1728575310000|2024-10-10 15:48:30|323.3|321.3|323.32|321.32|323.32|321.32|323.3|321.3|3
1728575320000|2024-10-10 15:48:40|323.3|321.3|323.28|321.28|323.32|321.32|323.28|321.28|12
1728575330000|2024-10-10 15:48:50|323.29|321.29|323.39|321.39|323.39|321.39|323.29|321.29|10
1728575340000|2024-10-10 15:49:00|323.38|321.38|323.38|321.38|323.4|321.4|323.36|321.36|14
1728575350000|2024-10-10 15:49:10|323.4|321.4|323.37|321.37|323.4|321.4|323.35|321.35|7
1728575360000|2024-10-10 15:49:20|323.36|321.36|323.38|321.38|323.38|321.38|323.34|321.34|7
1728575370000|2024-10-10 15:49:30|323.35|321.35|323.36|321.36|323.42|321.42|323.31|321.31|12
1728575380000|2024-10-10 15:49:40|323.35|321.35|323.38|321.38|323.4|321.4|323.34|321.34|12
1728575390000|2024-10-10 15:49:50|323.39|321.39|323.39|321.39|323.41|321.41|323.38|321.38|13
1728575400000|2024-10-10 15:50:00|323.38|321.38|323.37|321.37|323.43|321.43|323.34|321.34|17
1728575410000|2024-10-10 15:50:10|323.35|321.35|323.48|321.48|323.48|321.48|323.34|321.34|18
1728575420000|2024-10-10 15:50:20|323.47|321.47|323.54|321.54|323.54|321.54|323.47|321.47|8
1728575430000|2024-10-10 15:50:30|323.56|321.56|323.57|321.57|323.58|321.58|323.51|321.51|11
1728575440000|2024-10-10 15:50:40|323.55|321.55|323.67|321.67|323.7|321.7|323.55|321.55|11
1728575450000|2024-10-10 15:50:50|323.68|321.68|323.67|321.67|323.77|321.77|323.67|321.67|15
1728575460000|2024-10-10 15:51:00|323.68|321.68|323.71|321.71|323.72|321.72|323.67|321.67|13
1728575470000|2024-10-10 15:51:10|323.69|321.69|323.8|321.8|323.8|321.8|323.69|321.69|9
1728575480000|2024-10-10 15:51:20|323.81|321.81|324.12|322.12|324.13|322.13|323.81|321.81|15
1728575490000|2024-10-10 15:51:30|324.08|322.08|324.12|322.12|324.15|322.15|324.06|322.06|18
1728575500000|2024-10-10 15:51:40|324.11|322.11|324.07|322.07|324.13|322.13|324.07|322.07|7
1728575510000|2024-10-10 15:51:50|324.08|322.08|324.1|322.1|324.1|322.1|324.08|322.08|7
1728575520000|2024-10-10 15:52:00|324.11|322.11|324.07|322.07|324.12|322.12|324.03|322.03|14
1728575530000|2024-10-10 15:52:10|324.08|322.08|324.07|322.07|324.13|322.13|324.07|322.07|11
1728575540000|2024-10-10 15:52:20|324.08|322.08|324.15|322.15|324.15|322.15|324.08|322.08|4
1728575550000|2024-10-10 15:52:30|324.19|322.19|324.35|322.35|324.35|322.35|324.19|322.19|15
1728575560000|2024-10-10 15:52:40|324.36|322.36|324.43|322.43|324.45|322.45|324.36|322.36|10
1728575570000|2024-10-10 15:52:50|324.44|322.44|324.46|322.46|324.46|322.46|324.44|322.44|7
1728575580000|2024-10-10 15:53:00|324.45|322.45|324.4|322.4|324.46|322.46|324.37|322.37|11
1728575590000|2024-10-10 15:53:10|324.41|322.41|324.46|322.46|324.47|322.47|324.41|322.41|11
1728575600000|2024-10-10 15:53:20|324.45|322.45|324.45|322.45|324.5|322.5|324.45|322.45|8
1728575610000|2024-10-10 15:53:30|324.46|322.46|324.49|322.49|324.5|322.5|324.46|322.46|11
1728575620000|2024-10-10 15:53:40|324.5|322.5|324.54|322.54|324.54|322.54|324.48|322.48|16
1728575630000|2024-10-10 15:53:50|324.53|322.53|324.59|322.59|324.64|322.64|324.53|322.53|14
1728575640000|2024-10-10 15:54:00|324.56|322.56|324.44|322.44|324.56|322.56|324.41|322.41|13
1728575650000|2024-10-10 15:54:10|324.43|322.43|324.39|322.39|324.43|322.43|324.38|322.38|12
1728575660000|2024-10-10 15:54:20|324.38|322.38|324.39|322.39|324.39|322.39|324.38|322.38|4
1728575670000|2024-10-10 15:54:30|324.4|322.4|324.56|322.56|324.56|322.56|324.4|322.4|16
1728575680000|2024-10-10 15:54:40|324.55|322.55|324.61|322.61|324.61|322.61|324.55|322.55|13
1728575690000|2024-10-10 15:54:50|324.58|322.58|324.66|322.66|324.66|322.66|324.58|322.58|9
1728575700000|2024-10-10 15:55:00|324.65|322.65|324.66|322.66|324.66|322.66|324.63|322.63|9
1728575710000|2024-10-10 15:55:10|324.67|322.67|324.68|322.68|324.7|322.7|324.67|322.67|6
1728575720000|2024-10-10 15:55:20|324.67|322.67|324.67|322.67|324.68|322.68|324.65|322.65|8
1728575730000|2024-10-10 15:55:30|324.68|322.68|324.67|322.67|324.69|322.69|324.66|322.66|10
1728575740000|2024-10-10 15:55:40|324.68|322.68|324.72|322.72|324.74|322.74|324.68|322.68|14
1728575750000|2024-10-10 15:55:50|324.74|322.74|324.7|322.7|324.75|322.75|324.69|322.69|8
1728575760000|2024-10-10 15:56:00|324.69|322.69|324.85|322.85|324.85|322.85|324.68|322.68|19
1728575770000|2024-10-10 15:56:10|324.81|322.81|324.8|322.8|324.86|322.86|324.77|322.77|18
1728575780000|2024-10-10 15:56:20|324.81|322.81|324.76|322.76|324.82|322.82|324.73|322.73|10
1728575790000|2024-10-10 15:56:30|324.75|322.75|324.75|322.75|324.75|322.75|324.71|322.71|5
1728575800000|2024-10-10 15:56:40|324.73|322.73|324.71|322.71|324.73|322.73|324.66|322.66|11
1728575810000|2024-10-10 15:56:50|324.7|322.7|324.73|322.73|324.73|322.73|324.68|322.68|6
1728575820000|2024-10-10 15:57:00|324.71|322.71|324.8|322.8|324.8|322.8|324.67|322.67|17
1728575830000|2024-10-10 15:57:10|324.79|322.79|324.97|322.97|324.97|322.97|324.79|322.79|22
1728575840000|2024-10-10 15:57:20|324.99|322.99|325.11|323.11|325.11|323.11|324.99|322.99|18
1728575850000|2024-10-10 15:57:30|325.1|323.1|325.11|323.11|325.13|323.13|325.06|323.06|12
1728575860000|2024-10-10 15:57:40|325.12|323.12|325.09|323.09|325.16|323.16|325.08|323.08|14
1728575870000|2024-10-10 15:57:50|325.08|323.08|324.98|322.98|325.08|323.08|324.96|322.96|12
1728575880000|2024-10-10 15:58:00|324.99|322.99|325.02|323.02|325.02|323.02|324.95|322.95|14
1728575890000|2024-10-10 15:58:10|325.04|323.04|325.11|323.11|325.11|323.11|325.04|323.04|13
1728575900000|2024-10-10 15:58:20|325.12|323.12|325.14|323.14|325.14|323.14|325.08|323.08|14
1728575910000|2024-10-10 15:58:30|325.12|323.12|325.09|323.09|325.14|323.14|325.08|323.08|8
1728575920000|2024-10-10 15:58:40|325.08|323.08|324.98|322.98|325.08|323.08|324.97|322.97|7
1728575930000|2024-10-10 15:58:50|324.99|322.99|324.99|322.99|325.01|323.01|324.98|322.98|10
1728575940000|2024-10-10 15:59:00|325|323|325|323|325.12|323.12|324.99|322.99|19
1728575950000|2024-10-10 15:59:10|325.02|323.02|325.08|323.08|325.1|323.1|325.02|323.02|8
1728575960000|2024-10-10 15:59:20|325.09|323.09|325.08|323.08|325.15|323.15|325.08|323.08|13
1728575970000|2024-10-10 15:59:30|325.1|323.1|325.19|323.19|325.24|323.24|325.1|323.1|11
1728575980000|2024-10-10 15:59:40|325.17|323.17|325.14|323.14|325.18|323.18|325.13|323.13|9
1728575990000|2024-10-10 15:59:50|325.15|323.15|325.16|323.16|325.16|323.16|325.15|323.15|6
1728576000000|2024-10-10 16:00:00|325.15|323.15|325.14|323.14|325.17|323.17|325.14|323.14|6
1728576010000|2024-10-10 16:00:10|325.15|323.15|325.03|323.03|325.17|323.17|324.97|322.97|23
1728576020000|2024-10-10 16:00:20|325.04|323.04|325.09|323.09|325.19|323.19|325.02|323.02|18
1728576030000|2024-10-10 16:00:30|325.08|323.08|325.21|323.21|325.21|323.21|325.05|323.05|16
1728576040000|2024-10-10 16:00:40|325.2|323.2|325.22|323.22|325.25|323.25|325.19|323.19|16
1728576050000|2024-10-10 16:00:50|325.21|323.21|325.18|323.18|325.25|323.25|325.17|323.17|13
1728576060000|2024-10-10 16:01:00|325.17|323.17|325.22|323.22|325.22|323.22|325.17|323.17|12
1728576070000|2024-10-10 16:01:10|325.17|323.17|325.18|323.18|325.18|323.18|325.17|323.17|2
1728576080000|2024-10-10 16:01:20|325.14|323.14|325.22|323.22|325.22|323.22|325.13|323.13|15
1728576090000|2024-10-10 16:01:30|325.24|323.24|325.26|323.26|325.26|323.26|325.23|323.23|4
1728576100000|2024-10-10 16:01:40|325.22|323.22|325.26|323.26|325.26|323.26|325.22|323.22|6
1728576110000|2024-10-10 16:01:50|325.27|323.27|325.26|323.26|325.28|323.28|325.26|323.26|3
1728576120000|2024-10-10 16:02:00|325.27|323.27|325.53|323.53|325.53|323.53|325.27|323.27|7
1728576130000|2024-10-10 16:02:10|325.51|323.51|325.54|323.54|325.54|323.54|325.51|323.51|5
1728576140000|2024-10-10 16:02:20|325.55|323.55|325.5|323.5|325.58|323.58|325.48|323.48|9
1728576150000|2024-10-10 16:02:30|325.51|323.51|325.5|323.5|325.53|323.53|325.46|323.46|14
1728576160000|2024-10-10 16:02:40|325.47|323.47|325.49|323.49|325.5|323.5|325.46|323.46|12
1728576170000|2024-10-10 16:02:50|325.5|323.5|325.51|323.51|325.51|323.51|325.5|323.5|2
1728576180000|2024-10-10 16:03:00|325.53|323.53|325.6|323.6|325.6|323.6|325.53|323.53|5
1728576190000|2024-10-10 16:03:10|325.57|323.57|325.56|323.56|325.57|323.57|325.56|323.56|2
1728576200000|2024-10-10 16:03:20|325.6|323.6|325.6|323.6|325.6|323.6|325.56|323.56|14
1728576230000|2024-10-10 16:03:50|325.58|323.58|325.58|323.58|325.58|323.58|325.58|323.58|1
1728576240000|2024-10-10 16:04:00|325.59|323.59|325.77|323.77|325.79|323.79|325.59|323.59|17
1728576250000|2024-10-10 16:04:10|325.76|323.76|325.66|323.66|325.77|323.77|325.65|323.65|10
1728576260000|2024-10-10 16:04:20|325.65|323.65|325.65|323.65|325.66|323.66|325.64|323.64|5
1728576270000|2024-10-10 16:04:30|325.63|323.63|325.57|323.57|325.67|323.67|325.57|323.57|12
1728576280000|2024-10-10 16:04:40|325.59|323.59|325.47|323.47|325.6|323.6|325.46|323.46|14
1728576290000|2024-10-10 16:04:50|325.44|323.44|325.1|323.1|325.46|323.46|325.07|323.07|22
1728576300000|2024-10-10 16:05:00|325.11|323.11|325.21|323.21|325.33|323.33|325.11|323.11|11
1728576310000|2024-10-10 16:05:10|325.19|323.19|325.11|323.11|325.23|323.23|325.06|323.06|14
1728576320000|2024-10-10 16:05:20|325.12|323.12|325.26|323.26|325.29|323.29|325.12|323.12|15
1728576330000|2024-10-10 16:05:30|325.28|323.28|325.47|323.47|325.48|323.48|325.26|323.26|16
1728576340000|2024-10-10 16:05:40|325.48|323.48|325.45|323.45|325.48|323.48|325.37|323.37|16
1728576350000|2024-10-10 16:05:50|325.44|323.44|325.41|323.41|325.44|323.44|325.32|323.32|15
1728576360000|2024-10-10 16:06:00|325.45|323.45|325.38|323.38|325.48|323.48|325.38|323.38|15
1728576370000|2024-10-10 16:06:10|325.36|323.36|325.29|323.29|325.37|323.37|325.29|323.29|13
1728576380000|2024-10-10 16:06:20|325.28|323.28|325.3|323.3|325.33|323.33|325.27|323.27|15
1728576390000|2024-10-10 16:06:30|325.32|323.32|325.46|323.46|325.46|323.46|325.3|323.3|13
1728576400000|2024-10-10 16:06:40|325.5|323.5|325.49|323.49|325.51|323.51|325.49|323.49|4
1728576410000|2024-10-10 16:06:50|325.5|323.5|325.46|323.46|325.5|323.5|325.46|323.46|9
1728576420000|2024-10-10 16:07:00|325.48|323.48|325.56|323.56|325.61|323.61|325.48|323.48|18
1728576430000|2024-10-10 16:07:10|325.55|323.55|325.5|323.5|325.56|323.56|325.5|323.5|8
1728576440000|2024-10-10 16:07:20|325.49|323.49|325.48|323.48|325.5|323.5|325.48|323.48|4
1728576450000|2024-10-10 16:07:30|325.49|323.49|325.48|323.48|325.49|323.49|325.48|323.48|4
1728576460000|2024-10-10 16:07:40|325.47|323.47|325.46|323.46|325.47|323.47|325.46|323.46|2
1728576470000|2024-10-10 16:07:50|325.45|323.45|325.45|323.45|325.45|323.45|325.45|323.45|1
1728576480000|2024-10-10 16:08:00|325.44|323.44|325.4|323.4|325.44|323.44|325.4|323.4|5
1728576490000|2024-10-10 16:08:10|325.39|323.39|325.08|323.08|325.39|323.39|325.08|323.08|13
1728576500000|2024-10-10 16:08:20|325.07|323.07|324.97|322.97|325.07|323.07|324.97|322.97|11
1728576510000|2024-10-10 16:08:30|324.96|322.96|324.89|322.89|324.97|322.97|324.87|322.87|16
1728576520000|2024-10-10 16:08:40|324.9|322.9|324.98|322.98|325.03|323.03|324.89|322.89|16
1728576530000|2024-10-10 16:08:50|325|323|324.71|322.71|325|323|324.65|322.65|25
1728576540000|2024-10-10 16:09:00|324.74|322.74|324.87|322.87|324.87|322.87|324.74|322.74|17
1728576550000|2024-10-10 16:09:10|324.88|322.88|324.77|322.77|324.88|322.88|324.67|322.67|21
1728576560000|2024-10-10 16:09:20|324.76|322.76|324.72|322.72|324.76|322.76|324.71|322.71|14
1728576570000|2024-10-10 16:09:30|324.71|322.71|324.65|322.65|324.71|322.71|324.63|322.63|13
1728576580000|2024-10-10 16:09:40|324.63|322.63|324.78|322.78|324.78|322.78|324.63|322.63|10
1728576590000|2024-10-10 16:09:50|324.76|322.76|324.75|322.75|324.78|322.78|324.75|322.75|8
1728576600000|2024-10-10 16:10:00|324.76|322.76|324.69|322.69|324.76|322.76|324.62|322.62|13
1728576610000|2024-10-10 16:10:10|324.7|322.7|324.89|322.89|324.91|322.91|324.7|322.7|14
1728576620000|2024-10-10 16:10:20|324.9|322.9|324.94|322.94|324.98|322.98|324.9|322.9|15
1728576630000|2024-10-10 16:10:30|324.95|322.95|324.69|322.69|324.95|322.95|324.68|322.68|13
1728576640000|2024-10-10 16:10:40|324.71|322.71|324.68|322.68|324.72|322.72|324.67|322.67|9
1728576650000|2024-10-10 16:10:50|324.69|322.69|324.68|322.68|324.71|322.71|324.67|322.67|5
1728576660000|2024-10-10 16:11:00|324.67|322.67|324.52|322.52|324.67|322.67|324.52|322.52|14
1728576670000|2024-10-10 16:11:10|324.53|322.53|324.5|322.5|324.53|322.53|324.45|322.45|13
1728576680000|2024-10-10 16:11:20|324.49|322.49|324.65|322.65|324.66|322.66|324.49|322.49|16
1728576690000|2024-10-10 16:11:30|324.66|322.66|324.62|322.62|324.66|322.66|324.61|322.61|14
1728576700000|2024-10-10 16:11:40|324.63|322.63|324.83|322.83|324.83|322.83|324.63|322.63|15
1728576710000|2024-10-10 16:11:50|324.84|322.84|324.96|322.96|324.96|322.96|324.84|322.84|17
1728576720000|2024-10-10 16:12:00|324.95|322.95|324.99|322.99|324.99|322.99|324.93|322.93|12
1728576730000|2024-10-10 16:12:10|325|323|324.92|322.92|325|323|324.88|322.88|14
1728576740000|2024-10-10 16:12:20|324.94|322.94|324.73|322.73|324.94|322.94|324.71|322.71|18
1728576750000|2024-10-10 16:12:30|324.72|322.72|324.6|322.6|324.77|322.77|324.58|322.58|18
1728576760000|2024-10-10 16:12:40|324.61|322.61|324.61|322.61|324.62|322.62|324.59|322.59|10
1728576770000|2024-10-10 16:12:50|324.59|322.59|324.59|322.59|324.6|322.6|324.58|322.58|13
1728576780000|2024-10-10 16:13:00|324.61|322.61|324.61|322.61|324.66|322.66|324.6|322.6|17
1728576790000|2024-10-10 16:13:10|324.62|322.62|324.65|322.65|324.66|322.66|324.62|322.62|8
1728576800000|2024-10-10 16:13:20|324.66|322.66|324.7|322.7|324.77|322.77|324.66|322.66|10
1728576810000|2024-10-10 16:13:30|324.64|322.64|324.69|322.69|324.69|322.69|324.64|322.64|7
1728576820000|2024-10-10 16:13:40|324.7|322.7|324.77|322.77|324.79|322.79|324.7|322.7|12
1728576830000|2024-10-10 16:13:50|324.74|322.74|324.75|322.75|324.75|322.75|324.74|322.74|8
1728576840000|2024-10-10 16:14:00|324.78|322.78|324.84|322.84|324.87|322.87|324.78|322.78|9
1728576850000|2024-10-10 16:14:10|324.83|322.83|325.02|323.02|325.02|323.02|324.83|322.83|16
1728576860000|2024-10-10 16:14:20|325.03|323.03|325.1|323.1|325.13|323.13|325.03|323.03|17
1728576870000|2024-10-10 16:14:30|325.11|323.11|325.08|323.08|325.11|323.11|325.08|323.08|13
1728576880000|2024-10-10 16:14:40|325.04|323.04|325.1|323.1|325.1|323.1|325.04|323.04|8
1728576890000|2024-10-10 16:14:50|325.12|323.12|325.24|323.24|325.24|323.24|325.12|323.12|8
1728576900000|2024-10-10 16:15:00|325.23|323.23|325.4|323.4|325.4|323.4|325.14|323.14|23
1728576910000|2024-10-10 16:15:10|325.38|323.38|325.29|323.29|325.38|323.38|325.24|323.24|10
1728576920000|2024-10-10 16:15:20|325.28|323.28|325.2|323.2|325.29|323.29|325.17|323.17|14
1728576930000|2024-10-10 16:15:30|325.21|323.21|324.99|322.99|325.21|323.21|324.99|322.99|13
1728576940000|2024-10-10 16:15:40|325|323|325.11|323.11|325.11|323.11|325|323|9
1728576950000|2024-10-10 16:15:50|325.13|323.13|325.41|323.41|325.42|323.42|325.13|323.13|18
1728576960000|2024-10-10 16:16:00|325.39|323.39|325.4|323.4|325.48|323.48|325.36|323.36|21
1728576970000|2024-10-10 16:16:10|325.43|323.43|325.48|323.48|325.52|323.52|325.4|323.4|18
1728576980000|2024-10-10 16:16:20|325.51|323.51|325.57|323.57|325.57|323.57|325.45|323.45|17
1728576990000|2024-10-10 16:16:30|325.55|323.55|325.41|323.41|325.55|323.55|325.4|323.4|22
1728577000000|2024-10-10 16:16:40|325.4|323.4|325.33|323.33|325.4|323.4|325.27|323.27|18
1728577010000|2024-10-10 16:16:50|325.32|323.32|325.44|323.44|325.44|323.44|325.3|323.3|16
1728577020000|2024-10-10 16:17:00|325.43|323.43|325.36|323.36|325.45|323.45|325.36|323.36|19
1728577030000|2024-10-10 16:17:10|325.34|323.34|325.07|323.07|325.34|323.34|325.07|323.07|15
1728577040000|2024-10-10 16:17:20|325.05|323.05|324.82|322.82|325.08|323.08|324.82|322.82|17
1728577050000|2024-10-10 16:17:30|324.84|322.84|324.99|322.99|325.01|323.01|324.83|322.83|14
1728577060000|2024-10-10 16:17:40|325|323|325.06|323.06|325.1|323.1|325|323|4
1728577070000|2024-10-10 16:17:50|325.07|323.07|325.15|323.15|325.15|323.15|325.07|323.07|3
1728577080000|2024-10-10 16:18:00|325.16|323.16|325.15|323.15|325.19|323.19|325.07|323.07|16
1728577090000|2024-10-10 16:18:10|325.16|323.16|325.28|323.28|325.33|323.33|325.16|323.16|15
1728577100000|2024-10-10 16:18:20|325.29|323.29|325.1|323.1|325.29|323.29|325.07|323.07|17
1728577110000|2024-10-10 16:18:30|325.11|323.11|325.28|323.28|325.32|323.32|325.11|323.11|16
1728577120000|2024-10-10 16:18:40|325.26|323.26|325.39|323.39|325.43|323.43|325.25|323.25|15
1728577130000|2024-10-10 16:18:50|325.41|323.41|325.38|323.38|325.41|323.41|325.35|323.35|21
1728577140000|2024-10-10 16:19:00|325.37|323.37|325.49|323.49|325.53|323.53|325.37|323.37|18
1728577150000|2024-10-10 16:19:10|325.5|323.5|325.56|323.56|325.58|323.58|325.49|323.49|23
1728577160000|2024-10-10 16:19:20|325.52|323.52|325.5|323.5|325.52|323.52|325.44|323.44|19
1728577170000|2024-10-10 16:19:30|325.51|323.51|325.41|323.41|325.52|323.52|325.41|323.41|19
1728577180000|2024-10-10 16:19:40|325.42|323.42|325.35|323.35|325.46|323.46|325.35|323.35|15
1728577190000|2024-10-10 16:19:50|325.34|323.34|325.26|323.26|325.34|323.34|325.2|323.2|12
1728577200000|2024-10-10 16:20:00|325.28|323.28|325.29|323.29|325.3|323.3|325.26|323.26|13
1728577210000|2024-10-10 16:20:10|325.28|323.28|325.41|323.41|325.41|323.41|325.22|323.22|19
1728577220000|2024-10-10 16:20:20|325.38|323.38|325.3|323.3|325.38|323.38|325.27|323.27|21
1728577230000|2024-10-10 16:20:30|325.28|323.28|325.17|323.17|325.28|323.28|325.15|323.15|15
1728577240000|2024-10-10 16:20:40|325.15|323.15|325.08|323.08|325.16|323.16|325.08|323.08|10
1728577250000|2024-10-10 16:20:50|325.11|323.11|325.1|323.1|325.11|323.11|325.08|323.08|6
1728577260000|2024-10-10 16:21:00|325.09|323.09|325.02|323.02|325.09|323.09|325.01|323.01|18
1728577270000|2024-10-10 16:21:10|325|323|324.99|322.99|325.05|323.05|324.97|322.97|12
1728577280000|2024-10-10 16:21:20|325.02|323.02|325.15|323.15|325.15|323.15|325|323|9
1728577290000|2024-10-10 16:21:30|325.14|323.14|325.27|323.27|325.29|323.29|325.13|323.13|7
1728577300000|2024-10-10 16:21:40|325.26|323.26|325.49|323.49|325.49|323.49|325.25|323.25|14
1728577310000|2024-10-10 16:21:50|325.5|323.5|325.52|323.52|325.56|323.56|325.5|323.5|17
1728577320000|2024-10-10 16:22:00|325.54|323.54|325.61|323.61|325.61|323.61|325.48|323.48|19
1728577330000|2024-10-10 16:22:10|325.63|323.63|325.63|323.63|325.68|323.68|325.63|323.63|11
1728577340000|2024-10-10 16:22:20|325.64|323.64|325.79|323.79|325.79|323.79|325.64|323.64|15
1728577350000|2024-10-10 16:22:30|325.8|323.8|325.69|323.69|325.83|323.83|325.58|323.58|19
1728577360000|2024-10-10 16:22:40|325.71|323.71|325.83|323.83|325.83|323.83|325.71|323.71|20
1728577370000|2024-10-10 16:22:50|325.85|323.85|325.72|323.72|325.86|323.86|325.72|323.72|15
1728577380000|2024-10-10 16:23:00|325.7|323.7|325.85|323.85|325.88|323.88|325.7|323.7|15
1728577390000|2024-10-10 16:23:10|325.86|323.86|325.9|323.9|325.9|323.9|325.85|323.85|7
1728577400000|2024-10-10 16:23:20|325.89|323.89|325.81|323.81|325.89|323.89|325.81|323.81|12
1728577410000|2024-10-10 16:23:30|325.86|323.86|325.87|323.87|325.89|323.89|325.84|323.84|14
1728577420000|2024-10-10 16:23:40|325.85|323.85|325.85|323.85|325.85|323.85|325.81|323.81|13
1728577430000|2024-10-10 16:23:50|325.84|323.84|325.86|323.86|325.86|323.86|325.84|323.84|5
1728577440000|2024-10-10 16:24:00|325.87|323.87|325.87|323.87|325.89|323.89|325.84|323.84|12
1728577450000|2024-10-10 16:24:10|325.89|323.89|325.82|323.82|325.9|323.9|325.77|323.77|13
1728577460000|2024-10-10 16:24:20|325.77|323.77|325.71|323.71|325.77|323.77|325.68|323.68|22
1728577470000|2024-10-10 16:24:30|325.69|323.69|325.85|323.85|325.85|323.85|325.69|323.69|21
1728577480000|2024-10-10 16:24:40|325.84|323.84|325.88|323.88|325.9|323.9|325.84|323.84|7
1728577490000|2024-10-10 16:24:50|325.87|323.87|325.83|323.83|325.87|323.87|325.83|323.83|17
1728577500000|2024-10-10 16:25:00|325.85|323.85|325.92|323.92|325.92|323.92|325.85|323.85|8
1728577510000|2024-10-10 16:25:10|325.91|323.91|325.92|323.92|325.92|323.92|325.9|323.9|6
1728577520000|2024-10-10 16:25:20|325.93|323.93|325.96|323.96|325.96|323.96|325.93|323.93|4
1728577530000|2024-10-10 16:25:30|325.93|323.93|325.93|323.93|325.93|323.93|325.9|323.9|7
1728577540000|2024-10-10 16:25:40|325.94|323.94|326.13|324.13|326.13|324.13|325.94|323.94|6
1728577550000|2024-10-10 16:25:50|326.11|324.11|326.36|324.36|326.38|324.38|326.11|324.11|16
1728577560000|2024-10-10 16:26:00|326.37|324.37|326.38|324.38|326.41|324.41|326.29|324.29|17
1728577570000|2024-10-10 16:26:10|326.39|324.39|326.31|324.31|326.39|324.39|326.31|324.31|8
1728577580000|2024-10-10 16:26:20|326.29|324.29|326.24|324.24|326.3|324.3|326.24|324.24|10
1728577590000|2024-10-10 16:26:30|326.22|324.22|326.02|324.02|326.22|324.22|326.02|324.02|9
1728577600000|2024-10-10 16:26:40|326.01|324.01|325.83|323.83|326.01|324.01|325.78|323.78|22
1728577610000|2024-10-10 16:26:50|325.84|323.84|325.97|323.97|325.98|323.98|325.84|323.84|21
1728577620000|2024-10-10 16:27:00|325.98|323.98|325.97|323.97|325.98|323.98|325.95|323.95|9
1728577630000|2024-10-10 16:27:10|325.96|323.96|325.96|323.96|325.96|323.96|325.94|323.94|5
1728577640000|2024-10-10 16:27:20|325.93|323.93|325.95|323.95|325.97|323.97|325.9|323.9|15
1728577650000|2024-10-10 16:27:30|325.96|323.96|325.97|323.97|325.98|323.98|325.95|323.95|10
1728577660000|2024-10-10 16:27:40|325.93|323.93|325.8|323.8|325.93|323.93|325.79|323.79|6
1728577670000|2024-10-10 16:27:50|325.79|323.79|325.63|323.63|325.82|323.82|325.63|323.63|15
1728577680000|2024-10-10 16:28:00|325.62|323.62|325.58|323.58|325.62|323.62|325.55|323.55|11
1728577690000|2024-10-10 16:28:10|325.55|323.55|325.49|323.49|325.56|323.56|325.46|323.46|10
1728577700000|2024-10-10 16:28:20|325.5|323.5|325.44|323.44|325.51|323.51|325.4|323.4|15
1728577710000|2024-10-10 16:28:30|325.45|323.45|325.53|323.53|325.54|323.54|325.45|323.45|11
1728577720000|2024-10-10 16:28:40|325.52|323.52|325.57|323.57|325.58|323.58|325.52|323.52|7
1728577730000|2024-10-10 16:28:50|325.58|323.58|325.58|323.58|325.58|323.58|325.57|323.57|3
1728577740000|2024-10-10 16:29:00|325.54|323.54|325.47|323.47|325.54|323.54|325.47|323.47|4
1728577750000|2024-10-10 16:29:10|325.49|323.49|325.36|323.36|325.49|323.49|325.35|323.35|6
1728577760000|2024-10-10 16:29:20|325.38|323.38|325.38|323.38|325.39|323.39|325.36|323.36|11
1728577770000|2024-10-10 16:29:30|325.39|323.39|325.55|323.55|325.55|323.55|325.39|323.39|14
1728577780000|2024-10-10 16:29:40|325.54|323.54|325.54|323.54|325.55|323.55|325.54|323.54|5
1728577790000|2024-10-10 16:29:50|325.55|323.55|325.58|323.58|325.58|323.58|325.55|323.55|10
1728577800000|2024-10-10 16:30:00|325.57|323.57|325.57|323.57|325.58|323.58|325.56|323.56|9
1728577810000|2024-10-10 16:30:10|325.58|323.58|325.44|323.44|325.58|323.58|325.43|323.43|18
1728577820000|2024-10-10 16:30:20|325.45|323.45|325.4|323.4|325.45|323.45|325.38|323.38|8
1728577830000|2024-10-10 16:30:30|325.38|323.38|325.13|323.13|325.38|323.38|325.11|323.11|16
1728577840000|2024-10-10 16:30:40|325.11|323.11|325.11|323.11|325.13|323.13|325.11|323.11|8
1728577850000|2024-10-10 16:30:50|325.08|323.08|325.1|323.1|325.12|323.12|325.07|323.07|10
1728577860000|2024-10-10 16:31:00|325.08|323.08|325.17|323.17|325.17|323.17|325.06|323.06|19
1728577870000|2024-10-10 16:31:10|325.16|323.16|325.15|323.15|325.17|323.17|325.1|323.1|15
1728577880000|2024-10-10 16:31:20|325.16|323.16|325.13|323.13|325.16|323.16|325.07|323.07|12
1728577890000|2024-10-10 16:31:30|325.12|323.12|325.03|323.03|325.13|323.13|325.02|323.02|19
1728577900000|2024-10-10 16:31:40|325.02|323.02|325.01|323.01|325.04|323.04|324.97|322.97|12
1728577910000|2024-10-10 16:31:50|325|323|325.03|323.03|325.04|323.04|324.97|322.97|9
1728577920000|2024-10-10 16:32:00|325.01|323.01|325.02|323.02|325.08|323.08|325.01|323.01|14
1728577930000|2024-10-10 16:32:10|325.03|323.03|325.07|323.07|325.07|323.07|324.99|322.99|12
1728577940000|2024-10-10 16:32:20|325.08|323.08|325.07|323.07|325.08|323.08|325.04|323.04|8
1728577950000|2024-10-10 16:32:30|325.06|323.06|324.87|322.87|325.07|323.07|324.87|322.87|18
1728577960000|2024-10-10 16:32:40|324.86|322.86|324.95|322.95|324.95|322.95|324.83|322.83|14
1728577970000|2024-10-10 16:32:50|324.96|322.96|324.79|322.79|324.96|322.96|324.79|322.79|14
1728577980000|2024-10-10 16:33:00|324.78|322.78|324.72|322.72|324.78|322.78|324.64|322.64|19
1728577990000|2024-10-10 16:33:10|324.73|322.73|324.96|322.96|324.96|322.96|324.73|322.73|14
1728578000000|2024-10-10 16:33:20|324.94|322.94|324.95|322.95|324.95|322.95|324.83|322.83|20
1728578010000|2024-10-10 16:33:30|324.96|322.96|325|323|325|323|324.96|322.96|4
1728578020000|2024-10-10 16:33:40|325.01|323.01|325.04|323.04|325.04|323.04|325.01|323.01|4
1728578030000|2024-10-10 16:33:50|325.05|323.05|325.08|323.08|325.08|323.08|325.05|323.05|4
1728578040000|2024-10-10 16:34:00|325.23|323.23|325.44|323.44|325.44|323.44|325.23|323.23|16
1728578050000|2024-10-10 16:34:10|325.46|323.46|325.72|323.72|325.72|323.72|325.46|323.46|14
1728578060000|2024-10-10 16:34:20|325.67|323.67|325.8|323.8|325.81|323.81|325.67|323.67|12
1728578070000|2024-10-10 16:34:30|325.79|323.79|325.74|323.74|325.79|323.79|325.74|323.74|13
1728578080000|2024-10-10 16:34:40|325.76|323.76|325.76|323.76|325.76|323.76|325.75|323.75|5
1728578090000|2024-10-10 16:34:50|325.77|323.77|325.92|323.92|325.93|323.93|325.77|323.77|10
1728578100000|2024-10-10 16:35:00|325.91|323.91|325.96|323.96|325.96|323.96|325.91|323.91|6
1728578110000|2024-10-10 16:35:10|325.97|323.97|325.93|323.93|325.99|323.99|325.9|323.9|11
1728578120000|2024-10-10 16:35:20|325.92|323.92|325.94|323.94|325.94|323.94|325.85|323.85|11
1728578130000|2024-10-10 16:35:30|325.95|323.95|325.99|323.99|325.99|323.99|325.95|323.95|5
1728578140000|2024-10-10 16:35:40|326|324|326.05|324.05|326.05|324.05|326|324|6
1728578150000|2024-10-10 16:35:50|326.03|324.03|326.14|324.14|326.28|324.28|326.03|324.03|19
1728578160000|2024-10-10 16:36:00|326.11|324.11|326.22|324.22|326.22|324.22|326.11|324.11|11
1728578170000|2024-10-10 16:36:10|326.24|324.24|326.18|324.18|326.24|324.24|326.14|324.14|16
1728578180000|2024-10-10 16:36:20|326.19|324.19|325.95|323.95|326.19|324.19|325.95|323.95|14
1728578190000|2024-10-10 16:36:30|325.93|323.93|325.77|323.77|325.95|323.95|325.74|323.74|18
1728578200000|2024-10-10 16:36:40|325.82|323.82|325.89|323.89|325.89|323.89|325.82|323.82|5
1728578210000|2024-10-10 16:36:50|325.91|323.91|326.09|324.09|326.09|324.09|325.91|323.91|15
1728578220000|2024-10-10 16:37:00|326.08|324.08|326.07|324.07|326.13|324.13|326.07|324.07|13
1728578230000|2024-10-10 16:37:10|326.06|324.06|326.02|324.02|326.06|324.06|325.99|323.99|9
1728578240000|2024-10-10 16:37:20|326.01|324.01|326.01|324.01|326.02|324.02|326.01|324.01|3
1728578250000|2024-10-10 16:37:30|326|324|325.89|323.89|326|324|325.87|323.87|15
1728578260000|2024-10-10 16:37:40|325.9|323.9|326.01|324.01|326.01|324.01|325.9|323.9|9
1728578270000|2024-10-10 16:37:50|326.02|324.02|326.06|324.06|326.13|324.13|326.02|324.02|13
1728578280000|2024-10-10 16:38:00|326.08|324.08|326.08|324.08|326.1|324.1|326.05|324.05|14
1728578290000|2024-10-10 16:38:10|326.04|324.04|325.92|323.92|326.04|324.04|325.9|323.9|10
1728578300000|2024-10-10 16:38:20|325.94|323.94|325.95|323.95|326.1|324.1|325.93|323.93|19
1728578310000|2024-10-10 16:38:30|325.94|323.94|326.03|324.03|326.04|324.04|325.94|323.94|13
1728578320000|2024-10-10 16:38:40|326.02|324.02|325.9|323.9|326.02|324.02|325.9|323.9|13
1728578330000|2024-10-10 16:38:50|325.89|323.89|325.65|323.65|325.89|323.89|325.64|323.64|16
1728578340000|2024-10-10 16:39:00|325.66|323.66|325.65|323.65|325.74|323.74|325.64|323.64|11
1728578350000|2024-10-10 16:39:10|325.67|323.67|325.71|323.71|325.74|323.74|325.66|323.66|10
1728578360000|2024-10-10 16:39:20|325.7|323.7|325.65|323.65|325.72|323.72|325.65|323.65|7
1728578370000|2024-10-10 16:39:30|325.66|323.66|325.76|323.76|325.76|323.76|325.66|323.66|11
1728578380000|2024-10-10 16:39:40|325.75|323.75|325.65|323.65|325.75|323.75|325.63|323.63|14
1728578390000|2024-10-10 16:39:50|325.67|323.67|325.71|323.71|325.71|323.71|325.66|323.66|8
1728578400000|2024-10-10 16:40:00|325.7|323.7|325.84|323.84|325.85|323.85|325.68|323.68|13
1728578410000|2024-10-10 16:40:10|325.85|323.85|325.9|323.9|325.9|323.9|325.82|323.82|12
1728578420000|2024-10-10 16:40:20|325.91|323.91|326.01|324.01|326.01|324.01|325.91|323.91|19
1728578430000|2024-10-10 16:40:30|326.04|324.04|326.31|324.31|326.31|324.31|326.04|324.04|21
1728578440000|2024-10-10 16:40:40|326.3|324.3|326.14|324.14|326.3|324.3|326.14|324.14|11
1728578450000|2024-10-10 16:40:50|326.13|324.13|326.28|324.28|326.28|324.28|326.12|324.12|17
1728578460000|2024-10-10 16:41:00|326.27|324.27|326.24|324.24|326.27|324.27|326.22|324.22|11
1728578470000|2024-10-10 16:41:10|326.23|324.23|326.11|324.11|326.23|324.23|326.07|324.07|14
1728578480000|2024-10-10 16:41:20|326.1|324.1|326.13|324.13|326.13|324.13|326.04|324.04|13
1728578490000|2024-10-10 16:41:30|326.14|324.14|326.32|324.32|326.32|324.32|326.14|324.14|13
1728578500000|2024-10-10 16:41:40|326.33|324.33|326.27|324.27|326.33|324.33|326.27|324.27|4
1728578510000|2024-10-10 16:41:50|326.26|324.26|326.3|324.3|326.3|324.3|326.26|324.26|7
1728578520000|2024-10-10 16:42:00|326.29|324.29|326.3|324.3|326.32|324.32|326.26|324.26|10
1728578530000|2024-10-10 16:42:10|326.32|324.32|326.23|324.23|326.32|324.32|326.23|324.23|9
1728578540000|2024-10-10 16:42:20|326.2|324.2|326.06|324.06|326.2|324.2|326.06|324.06|8
1728578550000|2024-10-10 16:42:30|326.07|324.07|326.12|324.12|326.13|324.13|326.07|324.07|6
1728578560000|2024-10-10 16:42:40|326.1|324.1|326.02|324.02|326.1|324.1|326.02|324.02|5
1728578570000|2024-10-10 16:42:50|326.03|324.03|325.79|323.79|326.03|324.03|325.78|323.78|11
1728578580000|2024-10-10 16:43:00|325.78|323.78|325.84|323.84|325.86|323.86|325.76|323.76|17
1728578590000|2024-10-10 16:43:10|325.83|323.83|325.79|323.79|325.83|323.83|325.75|323.75|12
1728578600000|2024-10-10 16:43:20|325.8|323.8|325.79|323.79|325.8|323.8|325.64|323.64|21
1728578610000|2024-10-10 16:43:30|325.8|323.8|325.79|323.79|325.8|323.8|325.77|323.77|11
1728578620000|2024-10-10 16:43:40|325.8|323.8|325.89|323.89|325.9|323.9|325.8|323.8|13
1728578630000|2024-10-10 16:43:50|325.92|323.92|326.03|324.03|326.03|324.03|325.92|323.92|8
1728578640000|2024-10-10 16:44:00|326.02|324.02|325.77|323.77|326.02|324.02|325.76|323.76|18
1728578650000|2024-10-10 16:44:10|325.78|323.78|325.93|323.93|325.93|323.93|325.77|323.77|15
1728578660000|2024-10-10 16:44:20|325.94|323.94|326|324|326|324|325.92|323.92|16
1728578670000|2024-10-10 16:44:30|326.01|324.01|326.02|324.02|326.03|324.03|326|324|8
1728578680000|2024-10-10 16:44:40|326.01|324.01|325.94|323.94|326.01|324.01|325.88|323.88|16
1728578690000|2024-10-10 16:44:50|325.95|323.95|326.11|324.11|326.13|324.13|325.95|323.95|17
1728578700000|2024-10-10 16:45:00|326.1|324.1|325.97|323.97|326.1|324.1|325.97|323.97|12
1728578710000|2024-10-10 16:45:10|325.99|323.99|326.04|324.04|326.04|324.04|325.98|323.98|7
1728578720000|2024-10-10 16:45:20|326.06|324.06|326.12|324.12|326.14|324.14|326.05|324.05|11
1728578730000|2024-10-10 16:45:30|326.11|324.11|326.13|324.13|326.14|324.14|326.11|324.11|13
1728578740000|2024-10-10 16:45:40|326.12|324.12|325.98|323.98|326.12|324.12|325.97|323.97|16
1728578750000|2024-10-10 16:45:50|325.99|323.99|326.02|324.02|326.02|324.02|325.99|323.99|5
1728578760000|2024-10-10 16:46:00|326.05|324.05|326.19|324.19|326.21|324.21|326.04|324.04|17
1728578770000|2024-10-10 16:46:10|326.18|324.18|326.03|324.03|326.18|324.18|326|324|13
1728578780000|2024-10-10 16:46:20|326.01|324.01|325.98|323.98|326.01|324.01|325.97|323.97|5
1728578790000|2024-10-10 16:46:30|325.97|323.97|325.97|323.97|326.01|324.01|325.97|323.97|15
1728578800000|2024-10-10 16:46:40|325.99|323.99|325.97|323.97|325.99|323.99|325.88|323.88|19
1728578810000|2024-10-10 16:46:50|325.96|323.96|325.96|323.96|325.98|323.98|325.96|323.96|18
1728578820000|2024-10-10 16:47:00|325.95|323.95|325.94|323.94|325.96|323.96|325.89|323.89|8
1728578830000|2024-10-10 16:47:10|325.98|323.98|326.09|324.09|326.11|324.11|325.98|323.98|20
1728578840000|2024-10-10 16:47:20|326.08|324.08|326.1|324.1|326.1|324.1|326.05|324.05|15
1728578850000|2024-10-10 16:47:30|326.09|324.09|325.98|323.98|326.09|324.09|325.97|323.97|10
1728578860000|2024-10-10 16:47:40|325.99|323.99|326.02|324.02|326.09|324.09|325.99|323.99|12
1728578870000|2024-10-10 16:47:50|326.03|324.03|326.08|324.08|326.09|324.09|326.02|324.02|8
1728578880000|2024-10-10 16:48:00|326.09|324.09|325.95|323.95|326.09|324.09|325.95|323.95|10
1728578890000|2024-10-10 16:48:10|325.94|323.94|325.83|323.83|325.94|323.94|325.77|323.77|10
1728578900000|2024-10-10 16:48:20|325.82|323.82|326.08|324.08|326.09|324.09|325.82|323.82|20
1728578910000|2024-10-10 16:48:30|326.07|324.07|326.08|324.08|326.09|324.09|326.05|324.05|13
1728578920000|2024-10-10 16:48:40|326.09|324.09|326.01|324.01|326.12|324.12|326.01|324.01|12
1728578930000|2024-10-10 16:48:50|326.02|324.02|326.09|324.09|326.09|324.09|326.01|324.01|10
1728578940000|2024-10-10 16:49:00|326.08|324.08|326|324|326.08|324.08|326|324|14
1728578950000|2024-10-10 16:49:10|325.98|323.98|325.86|323.86|325.98|323.98|325.86|323.86|13
1728578960000|2024-10-10 16:49:20|325.87|323.87|325.89|323.89|325.9|323.9|325.87|323.87|4
1728578970000|2024-10-10 16:49:30|325.87|323.87|325.81|323.81|325.87|323.87|325.81|323.81|7
1728578980000|2024-10-10 16:49:40|325.82|323.82|325.75|323.75|325.82|323.82|325.7|323.7|7
1728578990000|2024-10-10 16:49:50|325.73|323.73|325.68|323.68|325.73|323.73|325.66|323.66|15
1728579000000|2024-10-10 16:50:00|325.66|323.66|325.81|323.81|325.81|323.81|325.6|323.6|21
1728579010000|2024-10-10 16:50:10|325.82|323.82|325.94|323.94|325.94|323.94|325.79|323.79|13
1728579020000|2024-10-10 16:50:20|325.92|323.92|325.94|323.94|325.95|323.95|325.88|323.88|21
1728579030000|2024-10-10 16:50:30|325.93|323.93|325.99|323.99|326.03|324.03|325.93|323.93|11
1728579040000|2024-10-10 16:50:40|325.98|323.98|325.94|323.94|325.99|323.99|325.93|323.93|11
1728579050000|2024-10-10 16:50:50|325.95|323.95|325.9|323.9|325.95|323.95|325.89|323.89|20
1728579060000|2024-10-10 16:51:00|325.89|323.89|325.67|323.67|325.9|323.9|325.67|323.67|15
1728579070000|2024-10-10 16:51:10|325.66|323.66|325.55|323.55|325.66|323.66|325.51|323.51|14
1728579080000|2024-10-10 16:51:20|325.56|323.56|325.55|323.55|325.56|323.56|325.53|323.53|8
1728579090000|2024-10-10 16:51:30|325.56|323.56|325.47|323.47|325.56|323.56|325.47|323.47|8
1728579100000|2024-10-10 16:51:40|325.46|323.46|325.36|323.36|325.46|323.46|325.36|323.36|12
1728579110000|2024-10-10 16:51:50|325.35|323.35|325.07|323.07|325.35|323.35|325.07|323.07|17
1728579120000|2024-10-10 16:52:00|325.06|323.06|324.92|322.92|325.06|323.06|324.85|322.85|13
1728579130000|2024-10-10 16:52:10|324.93|322.93|325.05|323.05|325.07|323.07|324.93|322.93|15
1728579140000|2024-10-10 16:52:20|325.07|323.07|325.23|323.23|325.23|323.23|325.06|323.06|17
1728579150000|2024-10-10 16:52:30|325.27|323.27|325.42|323.42|325.43|323.43|325.27|323.27|14
1728579160000|2024-10-10 16:52:40|325.41|323.41|325.43|323.43|325.43|323.43|325.34|323.34|18
1728579170000|2024-10-10 16:52:50|325.44|323.44|325.38|323.38|325.44|323.44|325.37|323.37|12
1728579180000|2024-10-10 16:53:00|325.34|323.34|325.33|323.33|325.4|323.4|325.32|323.32|15
1728579190000|2024-10-10 16:53:10|325.32|323.32|325.2|323.2|325.32|323.32|325.19|323.19|19
1728579200000|2024-10-10 16:53:20|325.21|323.21|325.21|323.21|325.23|323.23|325.17|323.17|13
1728579210000|2024-10-10 16:53:30|325.19|323.19|325.05|323.05|325.2|323.2|324.98|322.98|20
1728579220000|2024-10-10 16:53:40|325.04|323.04|325.2|323.2|325.2|323.2|325.04|323.04|18
1728579230000|2024-10-10 16:53:50|325.19|323.19|325.11|323.11|325.19|323.19|325.11|323.11|9
1728579240000|2024-10-10 16:54:00|325.1|323.1|325.17|323.17|325.17|323.17|324.99|322.99|19
1728579250000|2024-10-10 16:54:10|325.24|323.24|325.13|323.13|325.28|323.28|325.13|323.13|17
1728579260000|2024-10-10 16:54:20|325.1|323.1|325.04|323.04|325.11|323.11|325.03|323.03|15
1728579270000|2024-10-10 16:54:30|325.06|323.06|325.07|323.07|325.13|323.13|325.05|323.05|13
1728579280000|2024-10-10 16:54:40|325.06|323.06|324.94|322.94|325.06|323.06|324.89|322.89|17
1728579290000|2024-10-10 16:54:50|324.95|322.95|324.96|322.96|325.01|323.01|324.91|322.91|18
1728579300000|2024-10-10 16:55:00|324.97|322.97|324.89|322.89|324.98|322.98|324.84|322.84|13
1728579310000|2024-10-10 16:55:10|324.88|322.88|325.07|323.07|325.07|323.07|324.87|322.87|19
1728579320000|2024-10-10 16:55:20|325.08|323.08|325.07|323.07|325.08|323.08|325.04|323.04|6
1728579330000|2024-10-10 16:55:30|325.06|323.06|324.94|322.94|325.08|323.08|324.94|322.94|15
1728579340000|2024-10-10 16:55:40|324.95|322.95|324.78|322.78|324.98|322.98|324.78|322.78|16
1728579350000|2024-10-10 16:55:50|324.79|322.79|324.51|322.51|324.82|322.82|324.51|322.51|16
1728579360000|2024-10-10 16:56:00|324.5|322.5|324.51|322.51|324.55|322.55|324.5|322.5|10
1728579370000|2024-10-10 16:56:10|324.52|322.52|324.62|322.62|324.65|322.65|324.52|322.52|17
1728579380000|2024-10-10 16:56:20|324.61|322.61|324.6|322.6|324.61|322.61|324.5|322.5|13
1728579390000|2024-10-10 16:56:30|324.59|322.59|324.58|322.58|324.63|322.63|324.55|322.55|16
1728579400000|2024-10-10 16:56:40|324.59|322.59|324.58|322.58|324.61|322.61|324.52|322.52|14
1728579410000|2024-10-10 16:56:50|324.59|322.59|324.62|322.62|324.69|322.69|324.59|322.59|18
1728579420000|2024-10-10 16:57:00|324.63|322.63|324.68|322.68|324.69|322.69|324.54|322.54|16
1728579430000|2024-10-10 16:57:10|324.67|322.67|324.72|322.72|324.79|322.79|324.67|322.67|16
1728579440000|2024-10-10 16:57:20|324.7|322.7|324.66|322.66|324.7|322.7|324.57|322.57|17
1728579450000|2024-10-10 16:57:30|324.65|322.65|324.55|322.55|324.7|322.7|324.55|322.55|18
1728579460000|2024-10-10 16:57:40|324.56|322.56|324.61|322.61|324.62|322.62|324.54|322.54|16
1728579470000|2024-10-10 16:57:50|324.6|322.6|324.7|322.7|324.71|322.71|324.6|322.6|8
1728579480000|2024-10-10 16:58:00|324.69|322.69|324.63|322.63|324.71|322.71|324.63|322.63|21
1728579490000|2024-10-10 16:58:10|324.62|322.62|324.73|322.73|324.73|322.73|324.59|322.59|11
1728579500000|2024-10-10 16:58:20|324.77|322.77|324.83|322.83|324.86|322.86|324.76|322.76|13
1728579510000|2024-10-10 16:58:30|324.8|322.8|324.88|322.88|324.89|322.89|324.79|322.79|14
1728579520000|2024-10-10 16:58:40|324.89|322.89|324.9|322.9|324.92|322.92|324.88|322.88|14
1728579530000|2024-10-10 16:58:50|324.92|322.92|324.79|322.79|324.92|322.92|324.79|322.79|5
1728579540000|2024-10-10 16:59:00|324.77|322.77|324.71|322.71|324.77|322.77|324.66|322.66|10
1728579550000|2024-10-10 16:59:10|324.69|322.69|324.67|322.67|324.7|322.7|324.65|322.65|19
1728579560000|2024-10-10 16:59:20|324.66|322.66|324.6|322.6|324.66|322.66|324.59|322.59|6
1728579570000|2024-10-10 16:59:30|324.61|322.61|324.2|322.2|324.61|322.61|324.13|322.13|21
1728579580000|2024-10-10 16:59:40|324.18|322.18|324.24|322.24|324.25|322.25|324.18|322.18|11
1728579590000|2024-10-10 16:59:50|324.25|322.25|324.32|322.32|324.32|322.32|324.25|322.25|11
1728579600000|2024-10-10 17:00:00|324.33|322.33|324.86|322.86|324.86|322.86|324.33|322.33|25
1728579610000|2024-10-10 17:00:10|324.85|322.85|324.87|322.87|324.87|322.87|324.73|322.73|21
1728579620000|2024-10-10 17:00:20|324.88|322.88|325.03|323.03|325.03|323.03|324.88|322.88|13
1728579630000|2024-10-10 17:00:30|325.02|323.02|325.11|323.11|325.13|323.13|325.02|323.02|15
1728579640000|2024-10-10 17:00:40|325.12|323.12|325.45|323.45|325.45|323.45|325.12|323.12|16
1728579650000|2024-10-10 17:00:50|325.44|323.44|325.41|323.41|325.47|323.47|325.38|323.38|19
1728579660000|2024-10-10 17:01:00|325.43|323.43|325.31|323.31|325.56|323.56|325.31|323.31|17
1728579670000|2024-10-10 17:01:10|325.33|323.33|325.43|323.43|325.5|323.5|325.32|323.32|20
1728579680000|2024-10-10 17:01:20|325.42|323.42|325.34|323.34|325.42|323.42|325.3|323.3|14
1728579690000|2024-10-10 17:01:30|325.32|323.32|325.53|323.53|325.53|323.53|325.32|323.32|14
1728579700000|2024-10-10 17:01:40|325.49|323.49|325.4|323.4|325.49|323.49|325.39|323.39|13
1728579710000|2024-10-10 17:01:50|325.41|323.41|325.53|323.53|325.53|323.53|325.41|323.41|11
1728579720000|2024-10-10 17:02:00|325.52|323.52|325.5|323.5|325.54|323.54|325.42|323.42|21
1728579730000|2024-10-10 17:02:10|325.51|323.51|325.34|323.34|325.61|323.61|325.34|323.34|19
1728579740000|2024-10-10 17:02:20|325.32|323.32|325.18|323.18|325.32|323.32|325.16|323.16|17
1728579750000|2024-10-10 17:02:30|325.16|323.16|325.14|323.14|325.16|323.16|325.05|323.05|15
1728579760000|2024-10-10 17:02:40|325.16|323.16|325.19|323.19|325.2|323.2|325.12|323.12|10
1728579770000|2024-10-10 17:02:50|325.18|323.18|325.07|323.07|325.18|323.18|325.07|323.07|12
1728579780000|2024-10-10 17:03:00|325.08|323.08|325.09|323.09|325.14|323.14|325.07|323.07|14
1728579790000|2024-10-10 17:03:10|325.1|323.1|325.28|323.28|325.28|323.28|325.1|323.1|20
1728579800000|2024-10-10 17:03:20|325.25|323.25|324.96|322.96|325.25|323.25|324.95|322.95|13
1728579810000|2024-10-10 17:03:30|324.95|322.95|324.67|322.67|324.95|322.95|324.67|322.67|14
1728579820000|2024-10-10 17:03:40|324.66|322.66|324.66|322.66|324.69|322.69|324.62|322.62|26
1728579830000|2024-10-10 17:03:50|324.65|322.65|324.7|322.7|324.71|322.71|324.63|322.63|14
1728579840000|2024-10-10 17:04:00|324.71|322.71|324.74|322.74|324.74|322.74|324.63|322.63|13
1728579850000|2024-10-10 17:04:10|324.71|322.71|324.82|322.82|324.83|322.83|324.71|322.71|20
1728579860000|2024-10-10 17:04:20|324.83|322.83|324.81|322.81|324.85|322.85|324.79|322.79|9
1728579870000|2024-10-10 17:04:30|324.8|322.8|324.92|322.92|324.93|322.93|324.72|322.72|21
1728579880000|2024-10-10 17:04:40|324.93|322.93|324.93|322.93|324.94|322.94|324.91|322.91|13
1728579890000|2024-10-10 17:04:50|324.95|322.95|324.96|322.96|324.97|322.97|324.92|322.92|8
1728579900000|2024-10-10 17:05:00|324.94|322.94|324.5|322.5|324.94|322.94|324.5|322.5|16
1728579910000|2024-10-10 17:05:10|324.45|322.45|324.44|322.44|324.49|322.49|324.43|322.43|15
1728579920000|2024-10-10 17:05:20|324.42|322.42|324.5|322.5|324.51|322.51|324.4|322.4|18
1728579930000|2024-10-10 17:05:30|324.47|322.47|324.42|322.42|324.47|322.47|324.41|322.41|8
1728579940000|2024-10-10 17:05:40|324.41|322.41|324.45|322.45|324.45|322.45|324.23|322.23|17
1728579950000|2024-10-10 17:05:50|324.36|322.36|324.4|322.4|324.41|322.41|324.32|322.32|17
1728579960000|2024-10-10 17:06:00|324.41|322.41|324.05|322.05|324.48|322.48|324.05|322.05|29
1728579970000|2024-10-10 17:06:10|324.08|322.08|324.06|322.06|324.1|322.1|323.94|321.94|18
1728579980000|2024-10-10 17:06:20|324.05|322.05|324.03|322.03|324.05|322.05|323.93|321.93|21
1728579990000|2024-10-10 17:06:30|324.01|322.01|323.99|321.99|324.01|322.01|323.8|321.8|21
1728580000000|2024-10-10 17:06:40|324|322|324.03|322.03|324.04|322.04|324|322|14
1728580010000|2024-10-10 17:06:50|324.04|322.04|323.97|321.97|324.04|322.04|323.97|321.97|21
1728580020000|2024-10-10 17:07:00|323.95|321.95|323.75|321.75|323.95|321.95|323.68|321.68|21
1728580030000|2024-10-10 17:07:10|323.77|321.77|323.99|321.99|323.99|321.99|323.77|321.77|20
1728580040000|2024-10-10 17:07:20|324.01|322.01|324|322|324.01|322.01|323.9|321.9|19
1728580050000|2024-10-10 17:07:30|324.01|322.01|324.06|322.06|324.1|322.1|324.01|322.01|8
1728580060000|2024-10-10 17:07:40|324.04|322.04|324.02|322.02|324.04|322.04|324|322|16
1728580070000|2024-10-10 17:07:50|324.01|322.01|323.85|321.85|324.01|322.01|323.85|321.85|24
1728580080000|2024-10-10 17:08:00|323.83|321.83|323.76|321.76|323.83|321.83|323.74|321.74|20
1728580090000|2024-10-10 17:08:10|323.79|321.79|323.9|321.9|323.9|321.9|323.76|321.76|15
1728580100000|2024-10-10 17:08:20|323.89|321.89|323.65|321.65|323.89|321.89|323.59|321.59|16
1728580110000|2024-10-10 17:08:30|323.56|321.56|323.57|321.57|323.66|321.66|323.53|321.53|26
1728580120000|2024-10-10 17:08:40|323.58|321.58|323.6|321.6|323.69|321.69|323.58|321.58|16
1728580130000|2024-10-10 17:08:50|323.61|321.61|323.63|321.63|323.64|321.64|323.59|321.59|10
1728580140000|2024-10-10 17:09:00|323.64|321.64|323.72|321.72|323.72|321.72|323.58|321.58|23
1728580150000|2024-10-10 17:09:10|323.69|321.69|323.69|321.69|323.7|321.7|323.63|321.63|18
1728580160000|2024-10-10 17:09:20|323.7|321.7|323.59|321.59|323.75|321.75|323.57|321.57|16
1728580170000|2024-10-10 17:09:30|323.6|321.6|323.73|321.73|323.77|321.77|323.6|321.6|16
1728580180000|2024-10-10 17:09:40|323.74|321.74|323.61|321.61|323.74|321.74|323.61|321.61|15
1728580190000|2024-10-10 17:09:50|323.65|321.65|323.61|321.61|323.69|321.69|323.61|321.61|12
1728580200000|2024-10-10 17:10:00|323.59|321.59|323.43|321.43|323.7|321.7|323.43|321.43|29
1728580210000|2024-10-10 17:10:10|323.44|321.44|323.99|321.99|323.99|321.99|323.42|321.42|31
1728580220000|2024-10-10 17:10:20|324.03|322.03|324.05|322.05|324.13|322.13|323.99|321.99|23
1728580230000|2024-10-10 17:10:30|324.07|322.07|324.09|322.09|324.11|322.11|323.98|321.98|20
1728580240000|2024-10-10 17:10:40|324.1|322.1|324.26|322.26|324.26|322.26|324.1|322.1|16
1728580250000|2024-10-10 17:10:50|324.27|322.27|324.28|322.28|324.36|322.36|324.26|322.26|19
1728580260000|2024-10-10 17:11:00|324.27|322.27|324.34|322.34|324.34|322.34|324.2|322.2|20
1728580270000|2024-10-10 17:11:10|324.36|322.36|324.16|322.16|324.38|322.38|324.14|322.14|18
1728580280000|2024-10-10 17:11:20|324.19|322.19|324.3|322.3|324.3|322.3|324.16|322.16|25
1728580290000|2024-10-10 17:11:30|324.32|322.32|324.41|322.41|324.41|322.41|324.26|322.26|18
1728580300000|2024-10-10 17:11:40|324.4|322.4|324.32|322.32|324.4|322.4|324.23|322.23|17
1728580310000|2024-10-10 17:11:50|324.33|322.33|324.35|322.35|324.39|322.39|324.32|322.32|17
1728580320000|2024-10-10 17:12:00|324.36|322.36|324.49|322.49|324.5|322.5|324.31|322.31|18
1728580330000|2024-10-10 17:12:10|324.5|322.5|324.71|322.71|324.76|322.76|324.49|322.49|19
1728580340000|2024-10-10 17:12:20|324.73|322.73|324.56|322.56|324.79|322.79|324.56|322.56|17
1728580350000|2024-10-10 17:12:30|324.57|322.57|324.5|322.5|324.57|322.57|324.45|322.45|12
1728580360000|2024-10-10 17:12:40|324.49|322.49|324.64|322.64|324.67|322.67|324.49|322.49|20
1728580370000|2024-10-10 17:12:50|324.65|322.65|324.73|322.73|324.76|322.76|324.64|322.64|18
1728580380000|2024-10-10 17:13:00|324.71|322.71|324.76|322.76|324.79|322.79|324.71|322.71|20
1728580390000|2024-10-10 17:13:10|324.77|322.77|324.82|322.82|324.9|322.9|324.77|322.77|19
1728580400000|2024-10-10 17:13:20|324.86|322.86|325.03|323.03|325.03|323.03|324.84|322.84|25
1728580410000|2024-10-10 17:13:30|325.07|323.07|325.12|323.12|325.16|323.16|325.06|323.06|15
1728580420000|2024-10-10 17:13:40|325.11|323.11|325.16|323.16|325.2|323.2|325.11|323.11|21
1728580430000|2024-10-10 17:13:50|325.15|323.15|325.1|323.1|325.15|323.15|325.05|323.05|11
1728580440000|2024-10-10 17:14:00|325.11|323.11|325.12|323.12|325.17|323.17|325.11|323.11|8
1728580450000|2024-10-10 17:14:10|325.11|323.11|325.1|323.1|325.15|323.15|325.1|323.1|12
1728580460000|2024-10-10 17:14:20|325.11|323.11|325.19|323.19|325.24|323.24|325.11|323.11|12
1728580470000|2024-10-10 17:14:30|325.2|323.2|325.03|323.03|325.23|323.23|325.03|323.03|13
1728580480000|2024-10-10 17:14:40|325.01|323.01|324.96|322.96|325.01|323.01|324.96|322.96|6
1728580490000|2024-10-10 17:14:50|324.97|322.97|324.92|322.92|324.98|322.98|324.9|322.9|14
1728580500000|2024-10-10 17:15:00|324.93|322.93|324.97|322.97|325|323|324.93|322.93|17
1728580510000|2024-10-10 17:15:10|324.96|322.96|324.77|322.77|324.97|322.97|324.76|322.76|17
1728580520000|2024-10-10 17:15:20|324.78|322.78|324.84|322.84|324.84|322.84|324.74|322.74|12
1728580530000|2024-10-10 17:15:30|324.83|322.83|324.7|322.7|324.83|322.83|324.67|322.67|14
1728580540000|2024-10-10 17:15:40|324.69|322.69|324.72|322.72|324.72|322.72|324.69|322.69|5
1728580550000|2024-10-10 17:15:50|324.71|322.71|324.72|322.72|324.73|322.73|324.71|322.71|9
1728580560000|2024-10-10 17:16:00|324.73|322.73|324.69|322.69|324.73|322.73|324.64|322.64|15
1728580570000|2024-10-10 17:16:10|324.73|322.73|324.88|322.88|324.92|322.92|324.73|322.73|14
1728580580000|2024-10-10 17:16:20|324.89|322.89|325.17|323.17|325.17|323.17|324.88|322.88|17
1728580590000|2024-10-10 17:16:30|325.18|323.18|325.16|323.16|325.19|323.19|325.08|323.08|17
1728580600000|2024-10-10 17:16:40|325.17|323.17|325.21|323.21|325.23|323.23|325.11|323.11|15
1728580610000|2024-10-10 17:16:50|325.22|323.22|325.19|323.19|325.24|323.24|325.16|323.16|12
1728580620000|2024-10-10 17:17:00|325.2|323.2|325.21|323.21|325.3|323.3|325.18|323.18|18
1728580630000|2024-10-10 17:17:10|325.24|323.24|325.27|323.27|325.32|323.32|325.19|323.19|18
1728580640000|2024-10-10 17:17:20|325.28|323.28|325.13|323.13|325.28|323.28|325.13|323.13|11
1728580650000|2024-10-10 17:17:30|325.12|323.12|325.2|323.2|325.2|323.2|325.12|323.12|15
1728580660000|2024-10-10 17:17:40|325.21|323.21|325.2|323.2|325.23|323.23|325.13|323.13|13
1728580670000|2024-10-10 17:17:50|325.21|323.21|324.97|322.97|325.22|323.22|324.95|322.95|16
1728580680000|2024-10-10 17:18:00|324.98|322.98|325.05|323.05|325.13|323.13|324.97|322.97|25
1728580690000|2024-10-10 17:18:10|325.04|323.04|325.01|323.01|325.06|323.06|324.98|322.98|19
1728580700000|2024-10-10 17:18:20|325|323|325|323|325|323|324.93|322.93|13
1728580710000|2024-10-10 17:18:30|325.01|323.01|325.2|323.2|325.21|323.21|325|323|11
1728580720000|2024-10-10 17:18:40|325.21|323.21|325.22|323.22|325.3|323.3|325.21|323.21|13
1728580730000|2024-10-10 17:18:50|325.21|323.21|325.18|323.18|325.23|323.23|325.18|323.18|14
1728580740000|2024-10-10 17:19:00|325.17|323.17|325.02|323.02|325.17|323.17|325.02|323.02|11
1728580750000|2024-10-10 17:19:10|325|323|325|323|325.04|323.04|324.92|322.92|15
1728580760000|2024-10-10 17:19:20|324.99|322.99|324.95|322.95|325|323|324.94|322.94|15
1728580770000|2024-10-10 17:19:30|324.96|322.96|324.88|322.88|324.98|322.98|324.88|322.88|10
1728580780000|2024-10-10 17:19:40|324.82|322.82|324.65|322.65|324.82|322.82|324.65|322.65|12
1728580790000|2024-10-10 17:19:50|324.64|322.64|324.73|322.73|324.73|322.73|324.59|322.59|16
1728580800000|2024-10-10 17:20:00|324.74|322.74|324.88|322.88|324.89|322.89|324.74|322.74|12
1728580810000|2024-10-10 17:20:10|324.89|322.89|325|323|325.01|323.01|324.86|322.86|12
1728580820000|2024-10-10 17:20:20|324.99|322.99|324.98|322.98|325.09|323.09|324.95|322.95|20
1728580830000|2024-10-10 17:20:30|324.96|322.96|325|323|325|323|324.93|322.93|13
1728580840000|2024-10-10 17:20:40|325.01|323.01|324.94|322.94|325.08|323.08|324.94|322.94|20
1728580850000|2024-10-10 17:20:50|324.93|322.93|324.76|322.76|324.94|322.94|324.76|322.76|20
1728580860000|2024-10-10 17:21:00|324.78|322.78|324.83|322.83|324.83|322.83|324.76|322.76|15
1728580870000|2024-10-10 17:21:10|324.86|322.86|324.74|322.74|324.87|322.87|324.68|322.68|25
1728580880000|2024-10-10 17:21:20|324.75|322.75|324.84|322.84|324.84|322.84|324.75|322.75|15
1728580890000|2024-10-10 17:21:30|324.85|322.85|324.67|322.67|324.85|322.85|324.62|322.62|21
1728580900000|2024-10-10 17:21:40|324.69|322.69|324.83|322.83|324.87|322.87|324.69|322.69|20
1728580910000|2024-10-10 17:21:50|324.85|322.85|324.9|322.9|324.93|322.93|324.84|322.84|20
1728580920000|2024-10-10 17:22:00|324.91|322.91|324.88|322.88|324.91|322.91|324.86|322.86|12
1728580930000|2024-10-10 17:22:10|324.89|322.89|325.04|323.04|325.04|323.04|324.87|322.87|14
1728580940000|2024-10-10 17:22:20|325.02|323.02|325.13|323.13|325.14|323.14|325.02|323.02|18
1728580950000|2024-10-10 17:22:30|325.14|323.14|325.23|323.23|325.23|323.23|325.14|323.14|5
1728580960000|2024-10-10 17:22:40|325.22|323.22|325.21|323.21|325.23|323.23|325.19|323.19|8
1728580970000|2024-10-10 17:22:50|325.23|323.23|325.21|323.21|325.23|323.23|325.15|323.15|13
1728580980000|2024-10-10 17:23:00|325.2|323.2|325.27|323.27|325.31|323.31|325.2|323.2|10
1728580990000|2024-10-10 17:23:10|325.26|323.26|325.24|323.24|325.26|323.26|325.2|323.2|22
1728581000000|2024-10-10 17:23:20|325.23|323.23|325.21|323.21|325.23|323.23|325.15|323.15|11
1728581010000|2024-10-10 17:23:30|325.23|323.23|325.32|323.32|325.32|323.32|325.23|323.23|14
1728581020000|2024-10-10 17:23:40|325.31|323.31|325.36|323.36|325.41|323.41|325.29|323.29|11
1728581030000|2024-10-10 17:23:50|325.34|323.34|325.33|323.33|325.34|323.34|325.28|323.28|9
1728581040000|2024-10-10 17:24:00|325.31|323.31|325.23|323.23|325.33|323.33|325.23|323.23|14
1728581050000|2024-10-10 17:24:10|325.22|323.22|325.19|323.19|325.22|323.22|325.14|323.14|14
1728581060000|2024-10-10 17:24:20|325.2|323.2|325.22|323.22|325.22|323.22|325.19|323.19|13
1728581070000|2024-10-10 17:24:30|325.23|323.23|325.19|323.19|325.23|323.23|325.18|323.18|8
1728581080000|2024-10-10 17:24:40|325.21|323.21|325.21|323.21|325.23|323.23|325.21|323.21|5
1728581090000|2024-10-10 17:24:50|325.22|323.22|325.37|323.37|325.37|323.37|325.22|323.22|10
1728581100000|2024-10-10 17:25:00|325.38|323.38|325.26|323.26|325.38|323.38|325.24|323.24|14
1728581110000|2024-10-10 17:25:10|325.25|323.25|325.3|323.3|325.3|323.3|325.24|323.24|7
1728581120000|2024-10-10 17:25:20|325.31|323.31|325.3|323.3|325.31|323.31|325.3|323.3|2
1728581130000|2024-10-10 17:25:30|325.31|323.31|325.27|323.27|325.32|323.32|325.25|323.25|13
1728581140000|2024-10-10 17:25:40|325.28|323.28|325.36|323.36|325.37|323.37|325.27|323.27|14
1728581150000|2024-10-10 17:25:50|325.37|323.37|325.36|323.36|325.37|323.37|325.33|323.33|12
1728581160000|2024-10-10 17:26:00|325.35|323.35|325.35|323.35|325.38|323.38|325.28|323.28|17
1728581170000|2024-10-10 17:26:10|325.36|323.36|325.59|323.59|325.59|323.59|325.36|323.36|13
1728581180000|2024-10-10 17:26:20|325.6|323.6|325.68|323.68|325.71|323.71|325.59|323.59|18
1728581190000|2024-10-10 17:26:30|325.67|323.67|325.62|323.62|325.67|323.67|325.6|323.6|11
1728581200000|2024-10-10 17:26:40|325.64|323.64|325.61|323.61|325.64|323.64|325.61|323.61|5
1728581210000|2024-10-10 17:26:50|325.6|323.6|325.71|323.71|325.71|323.71|325.57|323.57|21
1728581220000|2024-10-10 17:27:00|325.7|323.7|325.59|323.59|325.71|323.71|325.59|323.59|19
1728581230000|2024-10-10 17:27:10|325.58|323.58|325.53|323.53|325.58|323.58|325.52|323.52|12
1728581240000|2024-10-10 17:27:20|325.54|323.54|325.59|323.59|325.63|323.63|325.52|323.52|12
1728581250000|2024-10-10 17:27:30|325.6|323.6|325.66|323.66|325.71|323.71|325.57|323.57|19
1728581260000|2024-10-10 17:27:40|325.67|323.67|325.57|323.57|325.73|323.73|325.57|323.57|14
1728581270000|2024-10-10 17:27:50|325.58|323.58|325.55|323.55|325.59|323.59|325.53|323.53|17
1728581280000|2024-10-10 17:28:00|325.57|323.57|325.54|323.54|325.59|323.59|325.53|323.53|16
1728581290000|2024-10-10 17:28:10|325.55|323.55|325.57|323.57|325.57|323.57|325.52|323.52|12
1728581300000|2024-10-10 17:28:20|325.59|323.59|325.6|323.6|325.63|323.63|325.59|323.59|10
1728581310000|2024-10-10 17:28:30|325.62|323.62|325.65|323.65|325.69|323.69|325.62|323.62|9
1728581320000|2024-10-10 17:28:40|325.67|323.67|325.66|323.66|325.68|323.68|325.66|323.66|6
1728581330000|2024-10-10 17:28:50|325.65|323.65|325.45|323.45|325.65|323.65|325.44|323.44|17
1728581340000|2024-10-10 17:29:00|325.46|323.46|325.43|323.43|325.46|323.46|325.41|323.41|13
1728581350000|2024-10-10 17:29:10|325.42|323.42|325.42|323.42|325.43|323.43|325.42|323.42|7
1728581360000|2024-10-10 17:29:20|325.39|323.39|325.43|323.43|325.49|323.49|325.39|323.39|16
1728581370000|2024-10-10 17:29:30|325.42|323.42|325.32|323.32|325.42|323.42|325.32|323.32|11
1728581380000|2024-10-10 17:29:40|325.3|323.3|325.19|323.19|325.3|323.3|325.14|323.14|15
1728581390000|2024-10-10 17:29:50|325.2|323.2|324.99|322.99|325.21|323.21|324.99|322.99|16
1728581400000|2024-10-10 17:30:00|324.97|322.97|325.1|323.1|325.1|323.1|324.95|322.95|13
1728581410000|2024-10-10 17:30:10|325.09|323.09|325.01|323.01|325.14|323.14|324.96|322.96|19
1728581420000|2024-10-10 17:30:20|325.02|323.02|325.09|323.09|325.09|323.09|325.01|323.01|20
1728581430000|2024-10-10 17:30:30|325.11|323.11|325.27|323.27|325.29|323.29|325.11|323.11|21
1728581440000|2024-10-10 17:30:40|325.29|323.29|325.36|323.36|325.39|323.39|325.28|323.28|17
1728581450000|2024-10-10 17:30:50|325.35|323.35|325.31|323.31|325.36|323.36|325.28|323.28|17
1728581460000|2024-10-10 17:31:00|325.32|323.32|325.29|323.29|325.35|323.35|325.19|323.19|25
1728581470000|2024-10-10 17:31:10|325.28|323.28|325.26|323.26|325.32|323.32|325.25|323.25|23
1728581480000|2024-10-10 17:31:20|325.22|323.22|325.38|323.38|325.38|323.38|325.22|323.22|16
1728581490000|2024-10-10 17:31:30|325.4|323.4|325.4|323.4|325.43|323.43|325.38|323.38|17
1728581500000|2024-10-10 17:31:40|325.41|323.41|325.41|323.41|325.42|323.42|325.34|323.34|20
1728581510000|2024-10-10 17:31:50|325.42|323.42|325.35|323.35|325.42|323.42|325.33|323.33|13
1728581520000|2024-10-10 17:32:00|325.34|323.34|325.26|323.26|325.34|323.34|325.26|323.26|15
1728581530000|2024-10-10 17:32:10|325.25|323.25|325.21|323.21|325.25|323.25|325.21|323.21|14
1728581540000|2024-10-10 17:32:20|325.22|323.22|325.13|323.13|325.24|323.24|325.11|323.11|19
1728581550000|2024-10-10 17:32:30|325.12|323.12|325.08|323.08|325.12|323.12|324.99|322.99|22
1728581560000|2024-10-10 17:32:40|325.07|323.07|324.88|322.88|325.09|323.09|324.88|322.88|22
1728581570000|2024-10-10 17:32:50|324.92|322.92|324.94|322.94|324.98|322.98|324.88|322.88|16
1728581580000|2024-10-10 17:33:00|324.97|322.97|324.92|322.92|324.97|322.97|324.84|322.84|13
1728581590000|2024-10-10 17:33:10|324.91|322.91|324.96|322.96|324.99|322.99|324.91|322.91|11
1728581600000|2024-10-10 17:33:20|324.95|322.95|324.83|322.83|324.99|322.99|324.82|322.82|20
1728581610000|2024-10-10 17:33:30|324.82|322.82|324.89|322.89|324.89|322.89|324.8|322.8|17
1728581620000|2024-10-10 17:33:40|324.92|322.92|324.75|322.75|324.93|322.93|324.74|322.74|12
1728581630000|2024-10-10 17:33:50|324.76|322.76|324.63|322.63|324.77|322.77|324.63|322.63|13
1728581640000|2024-10-10 17:34:00|324.64|322.64|324.67|322.67|324.69|322.69|324.63|322.63|12
1728581650000|2024-10-10 17:34:10|324.68|322.68|324.83|322.83|324.84|322.84|324.67|322.67|15
1728581660000|2024-10-10 17:34:20|324.84|322.84|324.74|322.74|324.84|322.84|324.74|322.74|12
1728581670000|2024-10-10 17:34:30|324.75|322.75|324.81|322.81|324.82|322.82|324.74|322.74|11
1728581680000|2024-10-10 17:34:40|324.84|322.84|324.99|322.99|324.99|322.99|324.82|322.82|23
1728581690000|2024-10-10 17:34:50|324.98|322.98|324.86|322.86|324.99|322.99|324.86|322.86|22
1728581700000|2024-10-10 17:35:00|324.84|322.84|324.73|322.73|324.84|322.84|324.73|322.73|11
1728581710000|2024-10-10 17:35:10|324.81|322.81|324.81|322.81|324.81|322.81|324.79|322.79|4
1728581720000|2024-10-10 17:35:20|324.82|322.82|324.99|322.99|325.04|323.04|324.82|322.82|17
1728581730000|2024-10-10 17:35:30|324.98|322.98|324.97|322.97|325.03|323.03|324.97|322.97|16
1728581740000|2024-10-10 17:35:40|324.96|322.96|324.84|322.84|324.96|322.96|324.83|322.83|19
1728581750000|2024-10-10 17:35:50|324.87|322.87|324.74|322.74|324.87|322.87|324.74|322.74|8
1728581760000|2024-10-10 17:36:00|324.75|322.75|324.68|322.68|324.79|322.79|324.66|322.66|17
1728581770000|2024-10-10 17:36:10|324.64|322.64|324.67|322.67|324.67|322.67|324.58|322.58|10
1728581780000|2024-10-10 17:36:20|324.63|322.63|324.51|322.51|324.65|322.65|324.51|322.51|15
1728581790000|2024-10-10 17:36:30|324.49|322.49|324.53|322.53|324.55|322.55|324.48|322.48|15
1728581800000|2024-10-10 17:36:40|324.55|322.55|324.82|322.82|324.82|322.82|324.55|322.55|19
1728581810000|2024-10-10 17:36:50|324.81|322.81|324.68|322.68|324.81|322.81|324.67|322.67|11
1728581820000|2024-10-10 17:37:00|324.67|322.67|324.66|322.66|324.73|322.73|324.61|322.61|15
1728581830000|2024-10-10 17:37:10|324.65|322.65|324.59|322.59|324.65|322.65|324.59|322.59|12
1728581840000|2024-10-10 17:37:20|324.6|322.6|324.56|322.56|324.6|322.6|324.49|322.49|17
1728581850000|2024-10-10 17:37:30|324.55|322.55|324.58|322.58|324.58|322.58|324.55|322.55|4
1728581860000|2024-10-10 17:37:40|324.57|322.57|324.56|322.56|324.58|322.58|324.48|322.48|14
1728581870000|2024-10-10 17:37:50|324.57|322.57|324.58|322.58|324.58|322.58|324.57|322.57|2
1728581880000|2024-10-10 17:38:00|324.6|322.6|324.7|322.7|324.71|322.71|324.6|322.6|17
1728581890000|2024-10-10 17:38:10|324.69|322.69|324.75|322.75|324.76|322.76|324.62|322.62|18
1728581900000|2024-10-10 17:38:20|324.72|322.72|324.66|322.66|324.75|322.75|324.66|322.66|17
1728581910000|2024-10-10 17:38:30|324.63|322.63|324.53|322.53|324.64|322.64|324.51|322.51|14
1728581920000|2024-10-10 17:38:40|324.54|322.54|324.56|322.56|324.57|322.57|324.51|322.51|9
1728581930000|2024-10-10 17:38:50|324.55|322.55|324.5|322.5|324.55|322.55|324.49|322.49|9
1728581940000|2024-10-10 17:39:00|324.51|322.51|324.52|322.52|324.55|322.55|324.47|322.47|18
1728581950000|2024-10-10 17:39:10|324.53|322.53|324.56|322.56|324.56|322.56|324.52|322.52|13
1728581960000|2024-10-10 17:39:20|324.53|322.53|324.53|322.53|324.55|322.55|324.51|322.51|12
1728581970000|2024-10-10 17:39:30|324.54|322.54|324.53|322.53|324.54|322.54|324.53|322.53|8
1728581980000|2024-10-10 17:39:40|324.54|322.54|324.55|322.55|324.57|322.57|324.53|322.53|12
1728581990000|2024-10-10 17:39:50|324.6|322.6|324.62|322.62|324.63|322.63|324.6|322.6|5
1728582000000|2024-10-10 17:40:00|324.63|322.63|324.67|322.67|324.7|322.7|324.62|322.62|11
1728582010000|2024-10-10 17:40:10|324.66|322.66|324.52|322.52|324.66|322.66|324.49|322.49|9
1728582020000|2024-10-10 17:40:20|324.5|322.5|324.53|322.53|324.53|322.53|324.46|322.46|8
1728582030000|2024-10-10 17:40:30|324.51|322.51|324.5|322.5|324.55|322.55|324.47|322.47|12
1728582040000|2024-10-10 17:40:40|324.51|322.51|324.44|322.44|324.54|322.54|324.44|322.44|14
1728582050000|2024-10-10 17:40:50|324.45|322.45|324.35|322.35|324.47|322.47|324.3|322.3|18
1728582060000|2024-10-10 17:41:00|324.36|322.36|324.36|322.36|324.39|322.39|324.33|322.33|18
1728582070000|2024-10-10 17:41:10|324.35|322.35|324.37|322.37|324.39|322.39|324.35|322.35|8
1728582080000|2024-10-10 17:41:20|324.34|322.34|324.39|322.39|324.39|322.39|324.34|322.34|9
1728582090000|2024-10-10 17:41:30|324.38|322.38|324.46|322.46|324.46|322.46|324.36|322.36|9
1728582100000|2024-10-10 17:41:40|324.45|322.45|324.55|322.55|324.55|322.55|324.43|322.43|10
1728582110000|2024-10-10 17:41:50|324.56|322.56|324.56|322.56|324.6|322.6|324.56|322.56|7
1728582120000|2024-10-10 17:42:00|324.57|322.57|324.59|322.59|324.6|322.6|324.53|322.53|13
1728582130000|2024-10-10 17:42:10|324.58|322.58|324.73|322.73|324.73|322.73|324.58|322.58|18
1728582140000|2024-10-10 17:42:20|324.74|322.74|324.74|322.74|324.75|322.75|324.72|322.72|9
1728582150000|2024-10-10 17:42:30|324.72|322.72|324.7|322.7|324.76|322.76|324.68|322.68|9
1728582160000|2024-10-10 17:42:40|324.71|322.71|324.74|322.74|324.74|322.74|324.71|322.71|4
1728582170000|2024-10-10 17:42:50|324.75|322.75|324.79|322.79|324.79|322.79|324.75|322.75|7
1728582180000|2024-10-10 17:43:00|324.77|322.77|324.67|322.67|324.79|322.79|324.67|322.67|15
1728582190000|2024-10-10 17:43:10|324.65|322.65|324.54|322.54|324.65|322.65|324.51|322.51|13
1728582200000|2024-10-10 17:43:20|324.55|322.55|324.57|322.57|324.57|322.57|324.48|322.48|11
1728582210000|2024-10-10 17:43:30|324.58|322.58|324.63|322.63|324.63|322.63|324.57|322.57|6
1728582220000|2024-10-10 17:43:40|324.64|322.64|324.79|322.79|324.79|322.79|324.64|322.64|8
1728582230000|2024-10-10 17:43:50|324.8|322.8|324.84|322.84|324.88|322.88|324.8|322.8|10
1728582240000|2024-10-10 17:44:00|324.82|322.82|324.73|322.73|324.82|322.82|324.72|322.72|13
1728582250000|2024-10-10 17:44:10|324.72|322.72|324.73|322.73|324.78|322.78|324.72|322.72|8
1728582260000|2024-10-10 17:44:20|324.75|322.75|324.72|322.72|324.77|322.77|324.71|322.71|9
1728582270000|2024-10-10 17:44:30|324.73|322.73|324.65|322.65|324.73|322.73|324.65|322.65|9
1728582280000|2024-10-10 17:44:40|324.64|322.64|324.65|322.65|324.67|322.67|324.62|322.62|10
1728582290000|2024-10-10 17:44:50|324.66|322.66|324.72|322.72|324.72|322.72|324.66|322.66|6
1728582300000|2024-10-10 17:45:00|324.74|322.74|324.9|322.9|324.9|322.9|324.73|322.73|17
1728582310000|2024-10-10 17:45:10|324.89|322.89|324.84|322.84|324.89|322.89|324.81|322.81|9
1728582320000|2024-10-10 17:45:20|324.8|322.8|324.74|322.74|324.81|322.81|324.74|322.74|15
1728582330000|2024-10-10 17:45:30|324.7|322.7|324.6|322.6|324.7|322.7|324.59|322.59|12
1728582340000|2024-10-10 17:45:40|324.61|322.61|324.61|322.61|324.64|322.64|324.6|322.6|13
1728582350000|2024-10-10 17:45:50|324.6|322.6|324.6|322.6|324.6|322.6|324.6|322.6|1
1728582360000|2024-10-10 17:46:00|324.62|322.62|324.59|322.59|324.63|322.63|324.55|322.55|11
1728582370000|2024-10-10 17:46:10|324.58|322.58|324.55|322.55|324.63|322.63|324.55|322.55|11
1728582380000|2024-10-10 17:46:20|324.56|322.56|324.46|322.46|324.56|322.56|324.46|322.46|10
1728582390000|2024-10-10 17:46:30|324.49|322.49|324.49|322.49|324.49|322.49|324.48|322.48|7
1728582400000|2024-10-10 17:46:40|324.48|322.48|324.5|322.5|324.52|322.52|324.47|322.47|17
1728582410000|2024-10-10 17:46:50|324.49|322.49|324.46|322.46|324.49|322.49|324.46|322.46|4
1728582420000|2024-10-10 17:47:00|324.47|322.47|324.38|322.38|324.47|322.47|324.37|322.37|10
1728582430000|2024-10-10 17:47:10|324.35|322.35|324.4|322.4|324.41|322.41|324.29|322.29|14
1728582440000|2024-10-10 17:47:20|324.36|322.36|324.35|322.35|324.37|322.37|324.33|322.33|15
1728582450000|2024-10-10 17:47:30|324.34|322.34|324.39|322.39|324.41|322.41|324.34|322.34|9
1728582460000|2024-10-10 17:47:40|324.4|322.4|324.32|322.32|324.4|322.4|324.31|322.31|13
1728582470000|2024-10-10 17:47:50|324.33|322.33|324.38|322.38|324.38|322.38|324.33|322.33|5
1728582480000|2024-10-10 17:48:00|324.36|322.36|324.43|322.43|324.46|322.46|324.36|322.36|16
1728582490000|2024-10-10 17:48:10|324.44|322.44|324.21|322.21|324.44|322.44|324.21|322.21|15
1728582500000|2024-10-10 17:48:20|324.19|322.19|324.07|322.07|324.19|322.19|324.06|322.06|18
1728582510000|2024-10-10 17:48:30|324.06|322.06|324.03|322.03|324.08|322.08|323.99|321.99|16
1728582520000|2024-10-10 17:48:40|324.04|322.04|324.01|322.01|324.04|322.04|323.94|321.94|22
1728582530000|2024-10-10 17:48:50|324.02|322.02|323.92|321.92|324.07|322.07|323.9|321.9|15
1728582540000|2024-10-10 17:49:00|323.91|321.91|324.01|322.01|324.01|322.01|323.9|321.9|17
1728582550000|2024-10-10 17:49:10|323.99|321.99|323.97|321.97|323.99|321.99|323.95|321.95|13
1728582560000|2024-10-10 17:49:20|323.96|321.96|323.85|321.85|323.97|321.97|323.85|321.85|11
1728582570000|2024-10-10 17:49:30|323.84|321.84|323.76|321.76|323.84|321.84|323.74|321.74|7
1728582580000|2024-10-10 17:49:40|323.77|321.77|323.8|321.8|323.8|321.8|323.76|321.76|14
1728582590000|2024-10-10 17:49:50|323.79|321.79|323.76|321.76|323.8|321.8|323.75|321.75|20
1728582600000|2024-10-10 17:50:00|323.77|321.77|323.54|321.54|323.78|321.78|323.54|321.54|17
1728582610000|2024-10-10 17:50:10|323.59|321.59|323.69|321.69|323.7|321.7|323.59|321.59|12
1728582620000|2024-10-10 17:50:20|323.7|321.7|323.77|321.77|323.8|321.8|323.62|321.62|22
1728582630000|2024-10-10 17:50:30|323.78|321.78|323.85|321.85|323.88|321.88|323.78|321.78|20
1728582640000|2024-10-10 17:50:40|323.82|321.82|323.78|321.78|323.82|321.82|323.71|321.71|10
1728582650000|2024-10-10 17:50:50|323.77|321.77|323.56|321.56|323.77|321.77|323.56|321.56|17
1728582660000|2024-10-10 17:51:00|323.57|321.57|323.6|321.6|323.6|321.6|323.57|321.57|11
1728582670000|2024-10-10 17:51:10|323.61|321.61|323.55|321.55|323.67|321.67|323.51|321.51|17
1728582680000|2024-10-10 17:51:20|323.54|321.54|323.4|321.4|323.54|321.54|323.39|321.39|16
1728582690000|2024-10-10 17:51:30|323.39|321.39|323.36|321.36|323.4|321.4|323.34|321.34|13
1728582700000|2024-10-10 17:51:40|323.35|321.35|323.11|321.11|323.35|321.35|323.04|321.04|22
1728582710000|2024-10-10 17:51:50|323.12|321.12|322.97|320.97|323.16|321.16|322.97|320.97|14
1728582720000|2024-10-10 17:52:00|322.95|320.95|322.96|320.96|323|321|322.94|320.94|16
1728582730000|2024-10-10 17:52:10|322.99|320.99|323.04|321.04|323.06|321.06|322.99|320.99|22
1728582740000|2024-10-10 17:52:20|323.05|321.05|322.46|320.46|323.05|321.05|322.46|320.46|22
1728582750000|2024-10-10 17:52:30|322.44|320.44|322.01|320.01|322.44|320.44|322.01|320.01|30
1728582760000|2024-10-10 17:52:40|322.03|320.03|322.16|320.16|322.26|320.26|322.02|320.02|23
1728582770000|2024-10-10 17:52:50|322.18|320.18|321.9|319.9|322.2|320.2|321.86|319.86|25
1728582780000|2024-10-10 17:53:00|321.82|319.82|322.3|320.3|322.31|320.31|321.82|319.82|24
1728582790000|2024-10-10 17:53:10|322.31|320.31|322.12|320.12|322.39|320.39|322.12|320.12|30
1728582800000|2024-10-10 17:53:20|322.11|320.11|321.75|319.75|322.11|320.11|321.65|319.65|33
1728582810000|2024-10-10 17:53:30|321.74|319.74|321.51|319.51|321.74|319.74|321.48|319.48|26
1728582820000|2024-10-10 17:53:40|321.44|319.44|321.12|319.12|321.45|319.45|321.12|319.12|24
1728582830000|2024-10-10 17:53:50|321.15|319.15|321.2|319.2|321.27|319.27|321.14|319.14|21
1728582840000|2024-10-10 17:54:00|321.19|319.19|321.01|319.01|321.23|319.23|321.01|319.01|20
1728582850000|2024-10-10 17:54:10|321.03|319.03|321.12|319.12|321.19|319.19|321.03|319.03|12
1728582860000|2024-10-10 17:54:20|321.11|319.11|321.03|319.03|321.29|319.29|321.01|319.01|27
1728582870000|2024-10-10 17:54:30|321.02|319.02|320.82|318.82|321.02|319.02|320.66|318.66|17
1728582880000|2024-10-10 17:54:40|320.76|318.76|320.72|318.72|320.83|318.83|320.56|318.56|24
1728582890000|2024-10-10 17:54:50|320.73|318.73|320.71|318.71|320.75|318.75|320.6|318.6|26
1728582900000|2024-10-10 17:55:00|320.75|318.75|320.12|318.12|320.8|318.8|320.12|318.12|35
1728582910000|2024-10-10 17:55:10|320.07|318.07|320.25|318.25|320.25|318.25|320.04|318.04|11
1728582920000|2024-10-10 17:55:20|320.08|318.08|319.58|317.58|320.08|318.08|319.56|317.56|13
1728582930000|2024-10-10 17:55:30|319.56|317.56|319.65|317.65|319.75|317.75|319.56|317.56|30
1728582940000|2024-10-10 17:55:40|319.63|317.63|319.96|317.96|319.97|317.97|319.63|317.63|25
1728582950000|2024-10-10 17:55:50|319.97|317.97|320.24|318.24|320.24|318.24|319.97|317.97|31
1728582960000|2024-10-10 17:56:00|320.33|318.33|320|318|320.33|318.33|320|318|26
1728582970000|2024-10-10 17:56:10|320.05|318.05|319.92|317.92|320.12|318.12|319.89|317.89|23
1728582980000|2024-10-10 17:56:20|319.95|317.95|320.31|318.31|320.36|318.36|319.95|317.95|28
1728582990000|2024-10-10 17:56:30|320.32|318.32|320.23|318.23|320.32|318.32|320.07|318.07|31
1728583000000|2024-10-10 17:56:40|320.21|318.21|320.08|318.08|320.31|318.31|320.08|318.08|24
1728583010000|2024-10-10 17:56:50|320.1|318.1|320.15|318.15|320.18|318.18|320.06|318.06|24
1728583020000|2024-10-10 17:57:00|320.16|318.16|320.62|318.62|320.62|318.62|320.16|318.16|25
1728583030000|2024-10-10 17:57:10|320.65|318.65|320.7|318.7|320.87|318.87|320.65|318.65|26
1728583040000|2024-10-10 17:57:20|320.69|318.69|320.91|318.91|320.91|318.91|320.68|318.68|17
1728583050000|2024-10-10 17:57:30|320.92|318.92|321.2|319.2|321.2|319.2|320.92|318.92|22
1728583060000|2024-10-10 17:57:40|321.19|319.19|320.96|318.96|321.19|319.19|320.94|318.94|22
1728583070000|2024-10-10 17:57:50|320.95|318.95|320.97|318.97|320.97|318.97|320.79|318.79|21
1728583080000|2024-10-10 17:58:00|320.96|318.96|320.9|318.9|320.96|318.96|320.73|318.73|22
1728583090000|2024-10-10 17:58:10|320.91|318.91|320.57|318.57|320.91|318.91|320.56|318.56|17
1728583100000|2024-10-10 17:58:20|320.55|318.55|320.42|318.42|320.56|318.56|320.35|318.35|19
1728583110000|2024-10-10 17:58:30|320.43|318.43|320.52|318.52|320.66|318.66|320.43|318.43|19
1728583120000|2024-10-10 17:58:40|320.53|318.53|320.3|318.3|320.57|318.57|320.29|318.29|27
1728583130000|2024-10-10 17:58:50|320.32|318.32|320.24|318.24|320.35|318.35|320.2|318.2|21
1728583140000|2024-10-10 17:59:00|320.23|318.23|320.36|318.36|320.44|318.44|320.23|318.23|18
1728583150000|2024-10-10 17:59:10|320.35|318.35|320.61|318.61|320.64|318.64|320.35|318.35|23
1728583160000|2024-10-10 17:59:20|320.62|318.62|320.62|318.62|320.67|318.67|320.61|318.61|22
1728583170000|2024-10-10 17:59:30|320.61|318.61|320.65|318.65|320.7|318.7|320.59|318.59|23
1728583180000|2024-10-10 17:59:40|320.66|318.66|320.95|318.95|321.01|319.01|320.66|318.66|18
1728583190000|2024-10-10 17:59:50|320.96|318.96|320.8|318.8|320.98|318.98|320.79|318.79|13
1728583200000|2024-10-10 18:00:00|320.79|318.79|320.59|318.59|320.79|318.79|320.59|318.59|15
1728583210000|2024-10-10 18:00:10|320.61|318.61|320.59|318.59|320.61|318.61|320.59|318.59|2
1728583220000|2024-10-10 18:00:20|320.57|318.57|320.41|318.41|320.57|318.57|320.38|318.38|19
1728583230000|2024-10-10 18:00:30|320.38|318.38|320.43|318.43|320.43|318.43|320.38|318.38|5
1728583240000|2024-10-10 18:00:40|320.41|318.41|320.41|318.41|320.62|318.62|320.4|318.4|26
1728583250000|2024-10-10 18:00:50|320.42|318.42|320.38|318.38|320.47|318.47|320.38|318.38|17
1728583260000|2024-10-10 18:01:00|320.39|318.39|319.97|317.97|320.39|318.39|319.97|317.97|12
1728583270000|2024-10-10 18:01:10|319.98|317.98|320.08|318.08|320.08|318.08|319.97|317.97|10
1728583280000|2024-10-10 18:01:20|320.11|318.11|320.37|318.37|320.37|318.37|320.11|318.11|23
1728583290000|2024-10-10 18:01:30|320.39|318.39|320.41|318.41|320.49|318.49|320.39|318.39|12
1728583300000|2024-10-10 18:01:40|320.43|318.43|320.41|318.41|320.44|318.44|320.41|318.41|12
1728583310000|2024-10-10 18:01:50|320.39|318.39|320.17|318.17|320.39|318.39|320.17|318.17|5
1728583320000|2024-10-10 18:02:00|320.18|318.18|319.55|317.55|320.18|318.18|319.55|317.55|24
1728583330000|2024-10-10 18:02:10|319.51|317.51|319.73|317.73|319.74|317.74|319.51|317.51|22
1728583340000|2024-10-10 18:02:20|319.76|317.76|320.1|318.1|320.1|318.1|319.76|317.76|28
1728583350000|2024-10-10 18:02:30|320.15|318.15|320.39|318.39|320.4|318.4|320.15|318.15|21
1728583360000|2024-10-10 18:02:40|320.4|318.4|320.51|318.51|320.58|318.58|320.4|318.4|15
1728583370000|2024-10-10 18:02:50|320.4|318.4|320.17|318.17|320.4|318.4|320.17|318.17|21
1728583380000|2024-10-10 18:03:00|320.08|318.08|319.84|317.84|320.13|318.13|319.77|317.77|30
1728583390000|2024-10-10 18:03:10|319.83|317.83|319.96|317.96|319.97|317.97|319.82|317.82|25
1728583400000|2024-10-10 18:03:20|319.91|317.91|319.64|317.64|319.91|317.91|319.57|317.57|24
1728583410000|2024-10-10 18:03:30|319.65|317.65|319.77|317.77|319.96|317.96|319.65|317.65|28
1728583420000|2024-10-10 18:03:40|319.76|317.76|319.86|317.86|319.86|317.86|319.67|317.67|19
1728583430000|2024-10-10 18:03:50|319.87|317.87|319.84|317.84|319.94|317.94|319.8|317.8|24
1728583440000|2024-10-10 18:04:00|319.8|317.8|319.68|317.68|319.9|317.9|319.68|317.68|26
1728583450000|2024-10-10 18:04:10|319.64|317.64|319.68|317.68|319.84|317.84|319.62|317.62|28
1728583460000|2024-10-10 18:04:20|319.67|317.67|319.43|317.43|319.67|317.67|319.41|317.41|25
1728583470000|2024-10-10 18:04:30|319.42|317.42|319.42|317.42|319.47|317.47|319.37|317.37|13
1728583480000|2024-10-10 18:04:40|319.41|317.41|319.37|317.37|319.41|317.41|319.19|317.19|28
1728583490000|2024-10-10 18:04:50|319.36|317.36|319.16|317.16|319.51|317.51|319.16|317.16|25
1728583500000|2024-10-10 18:05:00|319.15|317.15|319.55|317.55|319.56|317.56|319.12|317.12|35
1728583510000|2024-10-10 18:05:10|319.48|317.48|319.46|317.46|319.49|317.49|319.28|317.28|27
1728583520000|2024-10-10 18:05:20|319.48|317.48|319.34|317.34|319.51|317.51|319.26|317.26|27
1728583530000|2024-10-10 18:05:30|319.32|317.32|319.32|317.32|319.39|317.39|319.31|317.31|25
1728583540000|2024-10-10 18:05:40|319.3|317.3|319.11|317.11|319.33|317.33|319.1|317.1|29
1728583550000|2024-10-10 18:05:50|319.1|317.1|319.63|317.63|319.63|317.63|319.09|317.09|20
1728583560000|2024-10-10 18:06:00|319.61|317.61|319.76|317.76|319.83|317.83|319.55|317.55|26
1728583570000|2024-10-10 18:06:10|319.75|317.75|319.76|317.76|319.76|317.76|319.54|317.54|30
1728583580000|2024-10-10 18:06:20|319.78|317.78|319.94|317.94|320.11|318.11|319.78|317.78|28
1728583590000|2024-10-10 18:06:30|319.93|317.93|320.25|318.25|320.28|318.28|319.93|317.93|23
1728583600000|2024-10-10 18:06:40|320.26|318.26|319.94|317.94|320.27|318.27|319.91|317.91|24
1728583610000|2024-10-10 18:06:50|319.95|317.95|319.89|317.89|320.05|318.05|319.89|317.89|26
1728583620000|2024-10-10 18:07:00|319.9|317.9|319.82|317.82|319.94|317.94|319.81|317.81|23
1728583630000|2024-10-10 18:07:10|319.83|317.83|319.72|317.72|319.91|317.91|319.72|317.72|25
1728583640000|2024-10-10 18:07:20|319.71|317.71|319.44|317.44|319.74|317.74|319.4|317.4|28
1728583650000|2024-10-10 18:07:30|319.42|317.42|319.37|317.37|319.47|317.47|319.37|317.37|15
1728583660000|2024-10-10 18:07:40|319.36|317.36|319.47|317.47|319.49|317.49|319.26|317.26|21
1728583670000|2024-10-10 18:07:50|319.46|317.46|319.46|317.46|319.51|317.51|319.45|317.45|16
1728583680000|2024-10-10 18:08:00|319.47|317.47|319.27|317.27|319.49|317.49|319.27|317.27|15
1728583690000|2024-10-10 18:08:10|319.26|317.26|319.44|317.44|319.46|317.46|319.26|317.26|17
1728583700000|2024-10-10 18:08:20|319.43|317.43|319.21|317.21|319.43|317.43|319.21|317.21|14
1728583710000|2024-10-10 18:08:30|319.23|317.23|319.33|317.33|319.37|317.37|319.23|317.23|12
1728583720000|2024-10-10 18:08:40|319.36|317.36|319.2|317.2|319.36|317.36|319.2|317.2|12
1728583730000|2024-10-10 18:08:50|319.19|317.19|319.22|317.22|319.23|317.23|319.19|317.19|20
1728583740000|2024-10-10 18:09:00|319.21|317.21|319.19|317.19|319.23|317.23|319.19|317.19|14
1728583750000|2024-10-10 18:09:10|319.21|317.21|319.14|317.14|319.21|317.21|319.14|317.14|8
1728583760000|2024-10-10 18:09:20|319.02|317.02|318.8|316.8|319.02|317.02|318.8|316.8|11
1728583770000|2024-10-10 18:09:30|318.73|316.73|318.66|316.66|318.73|316.73|318.66|316.66|2
1728583790000|2024-10-10 18:09:50|318.49|316.49|318.17|316.17|318.49|316.49|318.17|316.17|20
1728583800000|2024-10-10 18:10:00|318.21|316.21|318.58|316.58|318.58|316.58|318.21|316.21|10
1728583810000|2024-10-10 18:10:10|318.6|316.6|318.93|316.93|318.96|316.96|318.6|316.6|16
1728583820000|2024-10-10 18:10:20|318.94|316.94|318.77|316.77|319.05|317.05|318.73|316.73|26
1728583830000|2024-10-10 18:10:30|318.81|316.81|319.2|317.2|319.31|317.31|318.81|316.81|28
1728583840000|2024-10-10 18:10:40|319.18|317.18|318.96|316.96|319.18|317.18|318.96|316.96|26
1728583850000|2024-10-10 18:10:50|318.95|316.95|319.13|317.13|319.13|317.13|318.94|316.94|23
1728583860000|2024-10-10 18:11:00|319.15|317.15|319.2|317.2|319.26|317.26|318.96|316.96|28
1728583870000|2024-10-10 18:11:10|319.18|317.18|319.58|317.58|319.59|317.59|319.18|317.18|27
1728583880000|2024-10-10 18:11:20|319.54|317.54|319.45|317.45|319.59|317.59|319.34|317.34|25
1728583890000|2024-10-10 18:11:30|319.46|317.46|319.5|317.5|319.59|317.59|319.46|317.46|29
1728583900000|2024-10-10 18:11:40|319.49|317.49|319.48|317.48|319.61|317.61|319.45|317.45|26
1728583910000|2024-10-10 18:11:50|319.47|317.47|319.54|317.54|319.59|317.59|319.47|317.47|22
1728583920000|2024-10-10 18:12:00|319.55|317.55|319.29|317.29|319.56|317.56|319.22|317.22|13
1728583930000|2024-10-10 18:12:10|319.31|317.31|319.17|317.17|319.31|317.31|319.17|317.17|15
1728583940000|2024-10-10 18:12:20|319.19|317.19|319.28|317.28|319.34|317.34|319.18|317.18|25
1728583950000|2024-10-10 18:12:30|319.27|317.27|319.22|317.22|319.27|317.27|319.09|317.09|18
1728583960000|2024-10-10 18:12:40|319.2|317.2|318.98|316.98|319.2|317.2|318.98|316.98|18
1728583970000|2024-10-10 18:12:50|318.97|316.97|318.85|316.85|318.97|316.97|318.77|316.77|23
1728583980000|2024-10-10 18:13:00|318.83|316.83|318.99|316.99|319.05|317.05|318.77|316.77|30
1728583990000|2024-10-10 18:13:10|319|317|319.05|317.05|319.15|317.15|318.99|316.99|27
1728584000000|2024-10-10 18:13:20|319.07|317.07|319.22|317.22|319.22|317.22|319.03|317.03|21
1728584010000|2024-10-10 18:13:30|319.25|317.25|319.25|317.25|319.26|317.26|319.19|317.19|21
1728584020000|2024-10-10 18:13:40|319.23|317.23|318.99|316.99|319.28|317.28|318.98|316.98|16
1728584030000|2024-10-10 18:13:50|319|317|319.09|317.09|319.09|317.09|318.96|316.96|26
1728584040000|2024-10-10 18:14:00|319.11|317.11|319.25|317.25|319.28|317.28|319.11|317.11|23
1728584050000|2024-10-10 18:14:10|319.26|317.26|319.35|317.35|319.35|317.35|319.13|317.13|26
1728584060000|2024-10-10 18:14:20|319.31|317.31|319.36|317.36|319.36|317.36|319.31|317.31|9
1728584070000|2024-10-10 18:14:30|319.35|317.35|319.36|317.36|319.47|317.47|319.35|317.35|22
1728584080000|2024-10-10 18:14:40|319.38|317.38|319.39|317.39|319.45|317.45|319.31|317.31|19
1728584090000|2024-10-10 18:14:50|319.38|317.38|319.2|317.2|319.38|317.38|319.2|317.2|17
1728584100000|2024-10-10 18:15:00|319.21|317.21|318.95|316.95|319.21|317.21|318.94|316.94|18
1728584110000|2024-10-10 18:15:10|318.96|316.96|319.5|317.5|319.57|317.57|318.95|316.95|25
1728584120000|2024-10-10 18:15:20|319.48|317.48|319.3|317.3|319.49|317.49|319.26|317.26|15
1728584130000|2024-10-10 18:15:30|319.28|317.28|319.2|317.2|319.29|317.29|319.17|317.17|14
1728584140000|2024-10-10 18:15:40|319.21|317.21|319|317|319.27|317.27|319|317|15
1728584150000|2024-10-10 18:15:50|318.98|316.98|318.94|316.94|319.07|317.07|318.94|316.94|19
1728584160000|2024-10-10 18:16:00|318.93|316.93|318.97|316.97|318.99|316.99|318.93|316.93|10
1728584170000|2024-10-10 18:16:10|318.98|316.98|318.93|316.93|319.01|317.01|318.93|316.93|11
1728584180000|2024-10-10 18:16:20|318.79|316.79|318.56|316.56|318.79|316.79|318.56|316.56|14
1728584190000|2024-10-10 18:16:30|318.51|316.51|318.36|316.36|318.56|316.56|318.36|316.36|7
1728584200000|2024-10-10 18:16:40|318.28|316.28|318.47|316.47|318.47|316.47|318.21|316.21|23
1728584210000|2024-10-10 18:16:50|318.49|316.49|318.68|316.68|318.7|316.7|318.49|316.49|14
1728584220000|2024-10-10 18:17:00|318.64|316.64|318.56|316.56|318.65|316.65|318.56|316.56|11
1728584230000|2024-10-10 18:17:10|318.58|316.58|318.98|316.98|318.98|316.98|318.58|316.58|14
1728584240000|2024-10-10 18:17:20|318.99|316.99|319.06|317.06|319.16|317.16|318.99|316.99|20
1728584250000|2024-10-10 18:17:30|319.01|317.01|319.16|317.16|319.16|317.16|318.99|316.99|15
1728584260000|2024-10-10 18:17:40|319.15|317.15|319.25|317.25|319.25|317.25|319.13|317.13|13
1728584270000|2024-10-10 18:17:50|319.26|317.26|319.27|317.27|319.37|317.37|319.25|317.25|17
1728584280000|2024-10-10 18:18:00|319.26|317.26|318.99|316.99|319.27|317.27|318.99|316.99|19
1728584290000|2024-10-10 18:18:10|318.97|316.97|319.08|317.08|319.08|317.08|318.93|316.93|17
1728584300000|2024-10-10 18:18:20|319.07|317.07|319.1|317.1|319.1|317.1|319.03|317.03|11
1728584310000|2024-10-10 18:18:30|319.09|317.09|319.15|317.15|319.21|317.21|319.08|317.08|20
1728584320000|2024-10-10 18:18:40|319.16|317.16|319.48|317.48|319.49|317.49|319.16|317.16|22
1728584330000|2024-10-10 18:18:50|319.49|317.49|319.57|317.57|319.62|317.62|319.49|317.49|18
1728584340000|2024-10-10 18:19:00|319.56|317.56|319.59|317.59|319.59|317.59|319.51|317.51|15
1728584350000|2024-10-10 18:19:10|319.57|317.57|319.63|317.63|319.64|317.64|319.56|317.56|10
1728584360000|2024-10-10 18:19:20|319.65|317.65|319.57|317.57|319.65|317.65|319.55|317.55|14
1728584370000|2024-10-10 18:19:30|319.56|317.56|319.51|317.51|319.56|317.56|319.51|317.51|6
1728584380000|2024-10-10 18:19:40|319.4|317.4|319.31|317.31|319.4|317.4|319.31|317.31|4
1728584410000|2024-10-10 18:20:10|319.14|317.14|318.99|316.99|319.14|317.14|318.99|316.99|7
1728584430000|2024-10-10 18:20:30|318.88|316.88|318.9|316.9|318.91|316.91|318.85|316.85|8
1728584440000|2024-10-10 18:20:40|318.91|316.91|318.81|316.81|318.93|316.93|318.79|316.79|12
1728584450000|2024-10-10 18:20:50|318.82|316.82|319.07|317.07|319.12|317.12|318.82|316.82|17
1728584460000|2024-10-10 18:21:00|319.06|317.06|318.78|316.78|319.06|317.06|318.78|316.78|19
1728584470000|2024-10-10 18:21:10|318.65|316.65|318.69|316.69|318.69|316.69|318.64|316.64|7
1728584480000|2024-10-10 18:21:20|318.68|316.68|318.81|316.81|318.83|316.83|318.68|316.68|7
1728584490000|2024-10-10 18:21:30|318.77|316.77|318.72|316.72|318.82|316.82|318.7|316.7|17
1728584500000|2024-10-10 18:21:40|318.7|316.7|318.64|316.64|318.71|316.71|318.64|316.64|12
1728584510000|2024-10-10 18:21:50|318.66|316.66|318.46|316.46|318.68|316.68|318.46|316.46|15
1728584520000|2024-10-10 18:22:00|318.44|316.44|318.39|316.39|318.44|316.44|318.28|316.28|19
1728584530000|2024-10-10 18:22:10|318.38|316.38|318.64|316.64|318.64|316.64|318.38|316.38|15
1728584540000|2024-10-10 18:22:20|318.63|316.63|318.64|316.64|318.71|316.71|318.51|316.51|27
1728584550000|2024-10-10 18:22:30|318.65|316.65|318.81|316.81|318.87|316.87|318.64|316.64|22
1728584560000|2024-10-10 18:22:40|318.8|316.8|318.81|316.81|318.83|316.83|318.74|316.74|15
1728584570000|2024-10-10 18:22:50|318.82|316.82|318.8|316.8|318.82|316.82|318.78|316.78|11
1728584580000|2024-10-10 18:23:00|318.81|316.81|318.56|316.56|318.81|316.81|318.47|316.47|25
1728584590000|2024-10-10 18:23:10|318.57|316.57|318.93|316.93|318.94|316.94|318.56|316.56|19
1728584600000|2024-10-10 18:23:20|318.94|316.94|319.06|317.06|319.06|317.06|318.93|316.93|16
1728584610000|2024-10-10 18:23:30|319.05|317.05|318.93|316.93|319.05|317.05|318.88|316.88|22
1728584620000|2024-10-10 18:23:40|318.92|316.92|318.88|316.88|318.92|316.92|318.88|316.88|3
1728584640000|2024-10-10 18:24:00|318.72|316.72|318.51|316.51|318.72|316.72|318.51|316.51|7
1728584650000|2024-10-10 18:24:10|318.53|316.53|318.44|316.44|318.53|316.53|318.44|316.44|10
1728584660000|2024-10-10 18:24:20|318.42|316.42|318.43|316.43|318.5|316.5|318.42|316.42|15
1728584670000|2024-10-10 18:24:30|318.44|316.44|318.42|316.42|318.45|316.45|318.38|316.38|17
1728584680000|2024-10-10 18:24:40|318.43|316.43|318.46|316.46|318.49|316.49|318.43|316.43|11
1728584690000|2024-10-10 18:24:50|318.45|316.45|318.56|316.56|318.62|316.62|318.38|316.38|21
1728584700000|2024-10-10 18:25:00|318.53|316.53|318.37|316.37|318.53|316.53|318.37|316.37|16
1728584710000|2024-10-10 18:25:10|318.39|316.39|318.37|316.37|318.39|316.39|318.37|316.37|4
1728584720000|2024-10-10 18:25:20|318.38|316.38|318.37|316.37|318.39|316.39|318.37|316.37|4
1728584730000|2024-10-10 18:25:30|318.4|316.4|318.45|316.45|318.45|316.45|318.39|316.39|8
1728584740000|2024-10-10 18:25:40|318.43|316.43|318.37|316.37|318.43|316.43|318.37|316.37|11
1728584760000|2024-10-10 18:26:00|318.27|316.27|318.17|316.17|318.27|316.27|318.17|316.17|2
1728584770000|2024-10-10 18:26:10|318.23|316.23|318.23|316.23|318.23|316.23|318.23|316.23|1
1728584780000|2024-10-10 18:26:20|318.24|316.24|318.17|316.17|318.24|316.24|318.17|316.17|5
1728584790000|2024-10-10 18:26:30|318.18|316.18|318.27|316.27|318.27|316.27|318.18|316.18|4
1728584800000|2024-10-10 18:26:40|318.3|316.3|318.28|316.28|318.3|316.3|318.24|316.24|15
1728584810000|2024-10-10 18:26:50|318.27|316.27|318.3|316.3|318.3|316.3|318.24|316.24|16
1728584820000|2024-10-10 18:27:00|318.33|316.33|318.35|316.35|318.36|316.36|318.33|316.33|7
1728584830000|2024-10-10 18:27:10|318.36|316.36|318.23|316.23|318.36|316.36|318.23|316.23|5
1728584840000|2024-10-10 18:27:20|318.28|316.28|318.25|316.25|318.28|316.28|318.25|316.25|6
1728584850000|2024-10-10 18:27:30|318.24|316.24|318.24|316.24|318.24|316.24|318.23|316.23|5
1728584860000|2024-10-10 18:27:40|318.23|316.23|318.24|316.24|318.24|316.24|318.23|316.23|2
1728584870000|2024-10-10 18:27:50|318.28|316.28|318.37|316.37|318.37|316.37|318.28|316.28|7
1728584890000|2024-10-10 18:28:10|318.36|316.36|318.35|316.35|318.36|316.36|318.35|316.35|4
1728584900000|2024-10-10 18:28:20|318.36|316.36|318.37|316.37|318.37|316.37|318.36|316.36|2
1728584930000|2024-10-10 18:28:50|318.45|316.45|318.52|316.52|318.52|316.52|318.45|316.45|2
1728584940000|2024-10-10 18:29:00|318.51|316.51|318.54|316.54|318.55|316.55|318.51|316.51|8
1728584950000|2024-10-10 18:29:10|318.6|316.6|318.72|316.72|318.72|316.72|318.59|316.59|12
1728584960000|2024-10-10 18:29:20|318.7|316.7|318.81|316.81|318.82|316.82|318.7|316.7|9
1728584970000|2024-10-10 18:29:30|318.8|316.8|318.75|316.75|318.8|316.8|318.75|316.75|8
1728584980000|2024-10-10 18:29:40|318.79|316.79|318.87|316.87|318.87|316.87|318.79|316.79|9
1728584990000|2024-10-10 18:29:50|318.86|316.86|318.88|316.88|318.89|316.89|318.85|316.85|7
1728585000000|2024-10-10 18:30:00|318.87|316.87|318.67|316.67|318.87|316.87|318.64|316.64|19
1728585010000|2024-10-10 18:30:10|318.68|316.68|318.76|316.76|318.76|316.76|318.63|316.63|20
1728585020000|2024-10-10 18:30:20|318.79|316.79|318.87|316.87|318.92|316.92|318.79|316.79|19
1728585030000|2024-10-10 18:30:30|318.88|316.88|318.79|316.79|318.89|316.89|318.77|316.77|14
1728585040000|2024-10-10 18:30:40|318.78|316.78|318.78|316.78|318.79|316.79|318.78|316.78|3
1728585050000|2024-10-10 18:30:50|318.79|316.79|318.78|316.78|318.8|316.8|318.78|316.78|4
1728585060000|2024-10-10 18:31:00|318.77|316.77|318.63|316.63|318.77|316.77|318.63|316.63|7
1728585070000|2024-10-10 18:31:10|318.65|316.65|318.77|316.77|318.8|316.8|318.65|316.65|11
1728585080000|2024-10-10 18:31:20|318.76|316.76|318.74|316.74|318.76|316.76|318.74|316.74|5
1728585090000|2024-10-10 18:31:30|318.73|316.73|318.87|316.87|318.87|316.87|318.71|316.71|9
1728585100000|2024-10-10 18:31:40|318.86|316.86|318.82|316.82|318.87|316.87|318.8|316.8|16
1728585110000|2024-10-10 18:31:50|318.81|316.81|318.87|316.87|318.87|316.87|318.81|316.81|9
1728585120000|2024-10-10 18:32:00|318.86|316.86|318.74|316.74|318.86|316.86|318.74|316.74|10
1728585130000|2024-10-10 18:32:10|318.76|316.76|318.87|316.87|318.88|316.88|318.76|316.76|15
1728585140000|2024-10-10 18:32:20|318.88|316.88|318.99|316.99|319.01|317.01|318.87|316.87|18
1728585150000|2024-10-10 18:32:30|319|317|318.95|316.95|319|317|318.95|316.95|5
1728585160000|2024-10-10 18:32:40|318.78|316.78|318.75|316.75|318.82|316.82|318.75|316.75|7
1728585170000|2024-10-10 18:32:50|318.63|316.63|318.67|316.67|318.69|316.69|318.61|316.61|7
1728585180000|2024-10-10 18:33:00|318.64|316.64|318.95|316.95|318.95|316.95|318.59|316.59|18
1728585190000|2024-10-10 18:33:10|318.91|316.91|318.69|316.69|318.92|316.92|318.64|316.64|19
1728585200000|2024-10-10 18:33:20|318.68|316.68|318.72|316.72|318.72|316.72|318.62|316.62|19
1728585210000|2024-10-10 18:33:30|318.78|316.78|319.13|317.13|319.13|317.13|318.78|316.78|25
1728585220000|2024-10-10 18:33:40|319.14|317.14|319.2|317.2|319.2|317.2|319.12|317.12|8
1728585230000|2024-10-10 18:33:50|319.26|317.26|319.33|317.33|319.33|317.33|319.26|317.26|13
1728585240000|2024-10-10 18:34:00|319.38|317.38|319.59|317.59|319.59|317.59|319.37|317.37|24
1728585250000|2024-10-10 18:34:10|319.58|317.58|319.72|317.72|319.74|317.74|319.58|317.58|21
1728585260000|2024-10-10 18:34:20|319.71|317.71|319.69|317.69|319.75|317.75|319.58|317.58|17
1728585270000|2024-10-10 18:34:30|319.64|317.64|320.4|318.4|320.4|318.4|319.59|317.59|22
1728585280000|2024-10-10 18:34:40|320.35|318.35|320.29|318.29|320.4|318.4|320.26|318.26|11
1728585290000|2024-10-10 18:34:50|320.27|318.27|320.36|318.36|320.4|318.4|320.27|318.27|21
1728585300000|2024-10-10 18:35:00|320.38|318.38|320.4|318.4|320.4|318.4|320.33|318.33|5
1728585330000|2024-10-10 18:35:30|320.3|318.3|320.08|318.08|320.32|318.32|320.08|318.08|18
1728585340000|2024-10-10 18:35:40|320.09|318.09|320.19|318.19|320.21|318.21|320.09|318.09|18
1728585350000|2024-10-10 18:35:50|320.21|318.21|320.4|318.4|320.4|318.4|320.21|318.21|14
1728585360000|2024-10-10 18:36:00|320.41|318.41|320.41|318.41|320.41|318.41|320.41|318.41|1
1728585370000|2024-10-10 18:36:10|320.57|318.57|320.98|318.98|321.01|319.01|320.57|318.57|24
1728585380000|2024-10-10 18:36:20|320.99|318.99|321.05|319.05|321.09|319.09|320.99|318.99|24
1728585390000|2024-10-10 18:36:30|321.04|319.04|320.93|318.93|321.06|319.06|320.93|318.93|15
1728585400000|2024-10-10 18:36:40|320.87|318.87|320.89|318.89|320.98|318.98|320.79|318.79|23
1728585410000|2024-10-10 18:36:50|320.88|318.88|320.85|318.85|320.96|318.96|320.78|318.78|24
1728585420000|2024-10-10 18:37:00|320.9|318.9|320.89|318.89|321.02|319.02|320.81|318.81|24
1728585430000|2024-10-10 18:37:10|320.87|318.87|320.88|318.88|320.9|318.9|320.8|318.8|17
1728585440000|2024-10-10 18:37:20|320.87|318.87|320.74|318.74|320.87|318.87|320.72|318.72|16
1728585450000|2024-10-10 18:37:30|320.79|318.79|320.83|318.83|320.84|318.84|320.76|318.76|15
1728585460000|2024-10-10 18:37:40|320.85|318.85|320.62|318.62|320.85|318.85|320.62|318.62|13
1728585470000|2024-10-10 18:37:50|320.61|318.61|320.33|318.33|320.61|318.61|320.24|318.24|21
1728585580000|2024-10-10 18:39:40|321.01|319.01|321.02|319.02|321.02|319.02|321.01|319.01|2
1728585590000|2024-10-10 18:39:50|321.01|319.01|320.96|318.96|321.01|319.01|320.9|318.9|13
1728585600000|2024-10-10 18:40:00|320.95|318.95|320.97|318.97|320.97|318.97|320.89|318.89|16
1728585610000|2024-10-10 18:40:10|320.98|318.98|320.79|318.79|321.02|319.02|320.77|318.77|23
1728585620000|2024-10-10 18:40:20|320.78|318.78|320.91|318.91|320.92|318.92|320.74|318.74|17
1728585630000|2024-10-10 18:40:30|320.92|318.92|320.75|318.75|320.92|318.92|320.74|318.74|15
1728585640000|2024-10-10 18:40:40|320.76|318.76|320.88|318.88|320.88|318.88|320.73|318.73|13
1728585650000|2024-10-10 18:40:50|320.85|318.85|320.71|318.71|320.85|318.85|320.65|318.65|15
1728585660000|2024-10-10 18:41:00|320.66|318.66|320.7|318.7|320.7|318.7|320.65|318.65|6
1728585670000|2024-10-10 18:41:10|320.68|318.68|320.57|318.57|320.68|318.68|320.53|318.53|14
1728585680000|2024-10-10 18:41:20|320.58|318.58|320.75|318.75|320.75|318.75|320.58|318.58|19
1728585690000|2024-10-10 18:41:30|320.76|318.76|320.8|318.8|320.85|318.85|320.76|318.76|15
1728585700000|2024-10-10 18:41:40|320.79|318.79|320.67|318.67|320.79|318.79|320.57|318.57|20
1728585710000|2024-10-10 18:41:50|320.68|318.68|320.76|318.76|320.78|318.78|320.68|318.68|13
1728585720000|2024-10-10 18:42:00|320.75|318.75|320.91|318.91|320.91|318.91|320.75|318.75|14
1728585730000|2024-10-10 18:42:10|320.86|318.86|320.71|318.71|320.86|318.86|320.71|318.71|17
1728585740000|2024-10-10 18:42:20|320.69|318.69|320.53|318.53|320.71|318.71|320.52|318.52|19
1728585750000|2024-10-10 18:42:30|320.58|318.58|320.71|318.71|320.71|318.71|320.56|318.56|15
1728585760000|2024-10-10 18:42:40|320.7|318.7|320.78|318.78|320.8|318.8|320.69|318.69|15
1728585770000|2024-10-10 18:42:50|320.79|318.79|320.77|318.77|320.79|318.79|320.73|318.73|7
1728585780000|2024-10-10 18:43:00|320.79|318.79|320.56|318.56|320.81|318.81|320.54|318.54|18
1728585790000|2024-10-10 18:43:10|320.55|318.55|320.39|318.39|320.56|318.56|320.39|318.39|21
1728585800000|2024-10-10 18:43:20|320.38|318.38|320.16|318.16|320.38|318.38|320.14|318.14|22
1728585810000|2024-10-10 18:43:30|320.17|318.17|320.27|318.27|320.27|318.27|320.17|318.17|9
1728585820000|2024-10-10 18:43:40|320.26|318.26|320.51|318.51|320.51|318.51|320.26|318.26|19
1728585830000|2024-10-10 18:43:50|320.53|318.53|320.45|318.45|320.53|318.53|320.43|318.43|15
1728585840000|2024-10-10 18:44:00|320.47|318.47|320.51|318.51|320.52|318.52|320.42|318.42|17
1728585850000|2024-10-10 18:44:10|320.52|318.52|320.69|318.69|320.7|318.7|320.52|318.52|15
1728585860000|2024-10-10 18:44:20|320.7|318.7|320.56|318.56|320.74|318.74|320.52|318.52|13
1728585870000|2024-10-10 18:44:30|320.51|318.51|320.51|318.51|320.54|318.54|320.47|318.47|21
1728585880000|2024-10-10 18:44:40|320.53|318.53|320.6|318.6|320.61|318.61|320.49|318.49|21
1728585890000|2024-10-10 18:44:50|320.61|318.61|320.59|318.59|320.62|318.62|320.57|318.57|12
1728585900000|2024-10-10 18:45:00|320.6|318.6|320.6|318.6|320.6|318.6|320.6|318.6|1
1728585930000|2024-10-10 18:45:30|320.58|318.58|320.51|318.51|320.58|318.58|320.49|318.49|11
1728585940000|2024-10-10 18:45:40|320.5|318.5|320.45|318.45|320.55|318.55|320.43|318.43|19
1728585950000|2024-10-10 18:45:50|320.43|318.43|320.39|318.39|320.43|318.43|320.35|318.35|8
1728585960000|2024-10-10 18:46:00|320.35|318.35|320.13|318.13|320.42|318.42|320.13|318.13|17
1728585970000|2024-10-10 18:46:10|320.12|318.12|320.11|318.11|320.13|318.13|320.01|318.01|24
1728585980000|2024-10-10 18:46:20|320.15|318.15|320.12|318.12|320.2|318.2|320.12|318.12|18
1728585990000|2024-10-10 18:46:30|320.13|318.13|320.21|318.21|320.21|318.21|320.1|318.1|18
1728586000000|2024-10-10 18:46:40|320.2|318.2|320.12|318.12|320.24|318.24|320.12|318.12|13
1728586010000|2024-10-10 18:46:50|320.1|318.1|320.19|318.19|320.19|318.19|320.1|318.1|11
1728586020000|2024-10-10 18:47:00|320.17|318.17|320.22|318.22|320.24|318.24|320.12|318.12|16
1728586030000|2024-10-10 18:47:10|320.24|318.24|320.25|318.25|320.27|318.27|320.23|318.23|12
1728586040000|2024-10-10 18:47:20|320.23|318.23|320.38|318.38|320.39|318.39|320.22|318.22|16
1728586050000|2024-10-10 18:47:30|320.39|318.39|320.38|318.38|320.43|318.43|320.36|318.36|10
1728586060000|2024-10-10 18:47:40|320.37|318.37|320.39|318.39|320.4|318.4|320.37|318.37|4
1728586070000|2024-10-10 18:47:50|320.4|318.4|320.45|318.45|320.49|318.49|320.4|318.4|6
1728586080000|2024-10-10 18:48:00|320.41|318.41|320.23|318.23|320.42|318.42|320.19|318.19|21
1728586090000|2024-10-10 18:48:10|320.25|318.25|320.27|318.27|320.28|318.28|320.23|318.23|18
1728586100000|2024-10-10 18:48:20|320.28|318.28|320.33|318.33|320.41|318.41|320.28|318.28|14
1728586110000|2024-10-10 18:48:30|320.34|318.34|320.36|318.36|320.4|318.4|320.34|318.34|9
1728586120000|2024-10-10 18:48:40|320.38|318.38|320.38|318.38|320.4|318.4|320.36|318.36|8
1728586130000|2024-10-10 18:48:50|320.39|318.39|320.39|318.39|320.4|318.4|320.38|318.38|5
1728586140000|2024-10-10 18:49:00|320.44|318.44|320.47|318.47|320.55|318.55|320.44|318.44|11
1728586150000|2024-10-10 18:49:10|320.46|318.46|320.45|318.45|320.46|318.46|320.45|318.45|2
1728586160000|2024-10-10 18:49:20|320.47|318.47|320.48|318.48|320.5|318.5|320.47|318.47|9
1728586170000|2024-10-10 18:49:30|320.47|318.47|320.39|318.39|320.48|318.48|320.37|318.37|12
1728586180000|2024-10-10 18:49:40|320.38|318.38|320.33|318.33|320.4|318.4|320.33|318.33|19
1728586190000|2024-10-10 18:49:50|320.34|318.34|320.4|318.4|320.46|318.46|320.34|318.34|13
1728586200000|2024-10-10 18:50:00|320.39|318.39|320.37|318.37|320.42|318.42|320.32|318.32|24
1728586210000|2024-10-10 18:50:10|320.36|318.36|320.3|318.3|320.37|318.37|320.29|318.29|11
1728586220000|2024-10-10 18:50:20|320.29|318.29|320.2|318.2|320.29|318.29|320.19|318.19|11
1728586230000|2024-10-10 18:50:30|320.22|318.22|320.23|318.23|320.23|318.23|320.21|318.21|13
1728586240000|2024-10-10 18:50:40|320.22|318.22|320.09|318.09|320.22|318.22|320.08|318.08|14
1728586250000|2024-10-10 18:50:50|320.08|318.08|320.14|318.14|320.14|318.14|319.97|317.97|13
1728586260000|2024-10-10 18:51:00|320.13|318.13|320.15|318.15|320.15|318.15|320.08|318.08|20
1728586270000|2024-10-10 18:51:10|320.17|318.17|320.27|318.27|320.3|318.3|320.14|318.14|16
1728586280000|2024-10-10 18:51:20|320.29|318.29|320.25|318.25|320.29|318.29|320.2|318.2|15
1728586290000|2024-10-10 18:51:30|320.24|318.24|320.28|318.28|320.29|318.29|320.22|318.22|15
1728586300000|2024-10-10 18:51:40|320.29|318.29|320.32|318.32|320.37|318.37|320.27|318.27|15
1728586310000|2024-10-10 18:51:50|320.31|318.31|320.23|318.23|320.31|318.31|320.23|318.23|10
1728586320000|2024-10-10 18:52:00|320.22|318.22|320.19|318.19|320.32|318.32|320.18|318.18|20
1728586330000|2024-10-10 18:52:10|320.17|318.17|320.18|318.18|320.2|318.2|320.1|318.1|15
1728586340000|2024-10-10 18:52:20|320.2|318.2|320.2|318.2|320.28|318.28|320.18|318.18|20
1728586350000|2024-10-10 18:52:30|320.18|318.18|320.14|318.14|320.23|318.23|320.14|318.14|16
1728586360000|2024-10-10 18:52:40|320.17|318.17|320.15|318.15|320.2|318.2|320.12|318.12|22
1728586370000|2024-10-10 18:52:50|320.14|318.14|320.21|318.21|320.21|318.21|320.11|318.11|16
1728586380000|2024-10-10 18:53:00|320.2|318.2|320.16|318.16|320.2|318.2|320.12|318.12|23
1728586390000|2024-10-10 18:53:10|320.19|318.19|320.26|318.26|320.26|318.26|320.15|318.15|23
1728586400000|2024-10-10 18:53:20|320.25|318.25|320.26|318.26|320.32|318.32|320.25|318.25|17
1728586410000|2024-10-10 18:53:30|320.28|318.28|320.32|318.32|320.34|318.34|320.23|318.23|17
1728586420000|2024-10-10 18:53:40|320.31|318.31|320.28|318.28|320.32|318.32|320.28|318.28|10
1728586430000|2024-10-10 18:53:50|320.3|318.3|320.59|318.59|320.59|318.59|320.28|318.28|20
1728586440000|2024-10-10 18:54:00|320.57|318.57|320.69|318.69|320.71|318.71|320.56|318.56|16
1728586450000|2024-10-10 18:54:10|320.71|318.71|320.74|318.74|320.76|318.76|320.69|318.69|9
1728586460000|2024-10-10 18:54:20|320.73|318.73|320.7|318.7|320.73|318.73|320.7|318.7|8
1728586470000|2024-10-10 18:54:30|320.69|318.69|320.79|318.79|320.83|318.83|320.69|318.69|16
1728586480000|2024-10-10 18:54:40|320.81|318.81|320.99|318.99|320.99|318.99|320.79|318.79|9
1728586490000|2024-10-10 18:54:50|320.98|318.98|320.98|318.98|320.98|318.98|320.94|318.94|7
1728586500000|2024-10-10 18:55:00|320.97|318.97|321.01|319.01|321.08|319.08|320.96|318.96|12
1728586510000|2024-10-10 18:55:10|321.02|319.02|321|319|321.03|319.03|320.97|318.97|13
1728586520000|2024-10-10 18:55:20|320.99|318.99|321.2|319.2|321.2|319.2|320.99|318.99|19
1728586530000|2024-10-10 18:55:30|321.21|319.21|321.21|319.21|321.22|319.22|321.19|319.19|7
1728586540000|2024-10-10 18:55:40|321.24|319.24|321.24|319.24|321.24|319.24|321.24|319.24|1
1728586560000|2024-10-10 18:56:00|321.25|319.25|321.24|319.24|321.25|319.25|321.24|319.24|2
1728586570000|2024-10-10 18:56:10|321.25|319.25|321.24|319.24|321.25|319.25|321.24|319.24|2
1728586580000|2024-10-10 18:56:20|321.25|319.25|321.24|319.24|321.26|319.26|321.24|319.24|5
1728586590000|2024-10-10 18:56:30|321.25|319.25|321.27|319.27|321.27|319.27|321.25|319.25|6
1728586600000|2024-10-10 18:56:40|321.28|319.28|321.48|319.48|321.48|319.48|321.28|319.28|3
1728586610000|2024-10-10 18:56:50|321.45|319.45|321.42|319.42|321.45|319.45|321.41|319.41|8
1728586620000|2024-10-10 18:57:00|321.41|319.41|321.56|319.56|321.57|319.57|321.41|319.41|16
1728586630000|2024-10-10 18:57:10|321.55|319.55|321.61|319.61|321.61|319.61|321.52|319.52|16
1728586640000|2024-10-10 18:57:20|321.62|319.62|321.63|319.63|321.64|319.64|321.57|319.57|11
1728586650000|2024-10-10 18:57:30|321.64|319.64|321.55|319.55|321.64|319.64|321.55|319.55|10
1728586660000|2024-10-10 18:57:40|321.56|319.56|321.65|319.65|321.65|319.65|321.54|319.54|15
1728586670000|2024-10-10 18:57:50|321.66|319.66|321.67|319.67|321.67|319.67|321.66|319.66|2
1728586680000|2024-10-10 18:58:00|321.69|319.69|321.91|319.91|321.91|319.91|321.69|319.69|4
1728586690000|2024-10-10 18:58:10|321.88|319.88|321.88|319.88|321.88|319.88|321.88|319.88|1
1728586700000|2024-10-10 18:58:20|321.87|319.87|321.87|319.87|321.87|319.87|321.83|319.83|14
1728586710000|2024-10-10 18:58:30|321.86|319.86|321.9|319.9|321.9|319.9|321.86|319.86|3
1728586720000|2024-10-10 18:58:40|321.91|319.91|321.91|319.91|321.91|319.91|321.91|319.91|1
1728586730000|2024-10-10 18:58:50|321.92|319.92|322.09|320.09|322.1|320.1|321.9|319.9|14
1728586740000|2024-10-10 18:59:00|322.08|320.08|322.1|320.1|322.1|320.1|322.08|320.08|3
1728586750000|2024-10-10 18:59:10|322.08|320.08|321.97|319.97|322.08|320.08|321.97|319.97|11
1728586760000|2024-10-10 18:59:20|321.96|319.96|321.87|319.87|321.96|319.96|321.86|319.86|13
1728586770000|2024-10-10 18:59:30|321.86|319.86|321.86|319.86|321.87|319.87|321.86|319.86|5
1728586780000|2024-10-10 18:59:40|321.85|319.85|321.88|319.88|321.89|319.89|321.85|319.85|8
1728586790000|2024-10-10 18:59:50|321.89|319.89|321.89|319.89|321.9|319.9|321.86|319.86|14
1728586800000|2024-10-10 19:00:00|321.88|319.88|321.61|319.61|321.88|319.88|321.6|319.6|15
1728586810000|2024-10-10 19:00:10|321.6|319.6|321.59|319.59|321.64|319.64|321.57|319.57|16
1728586820000|2024-10-10 19:00:20|321.58|319.58|321.59|319.59|321.69|319.69|321.58|319.58|19
1728586830000|2024-10-10 19:00:30|321.58|319.58|321.45|319.45|321.58|319.58|321.38|319.38|22
1728586840000|2024-10-10 19:00:40|321.26|319.26|321.16|319.16|321.26|319.26|321.09|319.09|16
1728586850000|2024-10-10 19:00:50|321.15|319.15|321.01|319.01|321.18|319.18|321.01|319.01|15
1728586860000|2024-10-10 19:01:00|321|319|320.91|318.91|321.02|319.02|320.89|318.89|22
1728586870000|2024-10-10 19:01:10|320.93|318.93|320.94|318.94|321.01|319.01|320.93|318.93|17
1728586880000|2024-10-10 19:01:20|320.93|318.93|320.96|318.96|321.03|319.03|320.92|318.92|20
1728586890000|2024-10-10 19:01:30|320.97|318.97|321.01|319.01|321.02|319.02|320.92|318.92|15
1728586900000|2024-10-10 19:01:40|321.02|319.02|320.92|318.92|321.02|319.02|320.9|318.9|18
1728586910000|2024-10-10 19:01:50|320.93|318.93|320.85|318.85|321.01|319.01|320.85|318.85|13
1728586920000|2024-10-10 19:02:00|320.83|318.83|320.83|318.83|320.83|318.83|320.77|318.77|11
1728586930000|2024-10-10 19:02:10|320.86|318.86|320.86|318.86|320.86|318.86|320.86|318.86|1
1728586940000|2024-10-10 19:02:20|320.87|318.87|320.89|318.89|320.89|318.89|320.87|318.87|3
1728586950000|2024-10-10 19:02:30|320.9|318.9|321.29|319.29|321.29|319.29|320.9|318.9|18
1728586960000|2024-10-10 19:02:40|321.31|319.31|321.49|319.49|321.49|319.49|321.31|319.31|15
1728586970000|2024-10-10 19:02:50|321.48|319.48|321.37|319.37|321.48|319.48|321.36|319.36|14
1728586980000|2024-10-10 19:03:00|321.36|319.36|321.26|319.26|321.36|319.36|321.26|319.26|17
1728586990000|2024-10-10 19:03:10|321.24|319.24|321.13|319.13|321.24|319.24|321.1|319.1|14
1728587000000|2024-10-10 19:03:20|321.12|319.12|321.17|319.17|321.17|319.17|321.12|319.12|10
1728587010000|2024-10-10 19:03:30|321.19|319.19|321.59|319.59|321.65|319.65|321.19|319.19|16
1728587020000|2024-10-10 19:03:40|321.6|319.6|321.53|319.53|321.6|319.6|321.43|319.43|16
1728587030000|2024-10-10 19:03:50|321.54|319.54|321.51|319.51|321.54|319.54|321.51|319.51|4
1728587040000|2024-10-10 19:04:00|321.53|319.53|321.57|319.57|321.73|319.73|321.53|319.53|17
1728587050000|2024-10-10 19:04:10|321.56|319.56|321.49|319.49|321.56|319.56|321.49|319.49|6
1728587060000|2024-10-10 19:04:20|321.45|319.45|321.45|319.45|321.49|319.49|321.45|319.45|8
1728587070000|2024-10-10 19:04:30|321.36|319.36|321.48|319.48|321.48|319.48|321.34|319.34|13
1728587080000|2024-10-10 19:04:40|321.49|319.49|321.47|319.47|321.49|319.49|321.41|319.41|13
1728587090000|2024-10-10 19:04:50|321.46|319.46|321.48|319.48|321.48|319.48|321.45|319.45|6
1728587100000|2024-10-10 19:05:00|321.49|319.49|321.57|319.57|321.57|319.57|321.45|319.45|13
1728587110000|2024-10-10 19:05:10|321.64|319.64|321.39|319.39|321.64|319.64|321.39|319.39|14
1728587120000|2024-10-10 19:05:20|321.4|319.4|321.15|319.15|321.4|319.4|321.14|319.14|15
1728587130000|2024-10-10 19:05:30|321.13|319.13|321.23|319.23|321.25|319.25|321.13|319.13|12
1728587140000|2024-10-10 19:05:40|321.24|319.24|321.19|319.19|321.24|319.24|321.17|319.17|14
1728587150000|2024-10-10 19:05:50|321.18|319.18|321.03|319.03|321.2|319.2|321.03|319.03|18
1728587160000|2024-10-10 19:06:00|321.04|319.04|321.07|319.07|321.16|319.16|321.04|319.04|16
1728587170000|2024-10-10 19:06:10|321.06|319.06|321.01|319.01|321.11|319.11|321.01|319.01|15
1728587180000|2024-10-10 19:06:20|320.99|318.99|320.91|318.91|320.99|318.99|320.89|318.89|14
1728587190000|2024-10-10 19:06:30|320.88|318.88|321.03|319.03|321.03|319.03|320.88|318.88|14
1728587200000|2024-10-10 19:06:40|321.02|319.02|321.03|319.03|321.03|319.03|320.98|318.98|9
1728587210000|2024-10-10 19:06:50|321.02|319.02|320.99|318.99|321.03|319.03|320.99|318.99|5
1728587220000|2024-10-10 19:07:00|320.97|318.97|320.97|318.97|321.02|319.02|320.94|318.94|13
1728587230000|2024-10-10 19:07:10|320.94|318.94|320.88|318.88|320.94|318.94|320.8|318.8|17
1728587240000|2024-10-10 19:07:20|320.9|318.9|320.92|318.92|320.97|318.97|320.85|318.85|14
1728587250000|2024-10-10 19:07:30|320.93|318.93|320.91|318.91|320.95|318.95|320.88|318.88|16
1728587260000|2024-10-10 19:07:40|320.9|318.9|320.78|318.78|320.92|318.92|320.78|318.78|17
1728587270000|2024-10-10 19:07:50|320.77|318.77|320.79|318.79|320.83|318.83|320.76|318.76|7
1728587280000|2024-10-10 19:08:00|320.81|318.81|320.96|318.96|320.97|318.97|320.81|318.81|10
1728587290000|2024-10-10 19:08:10|320.97|318.97|320.78|318.78|320.98|318.98|320.77|318.77|19
1728587300000|2024-10-10 19:08:20|320.77|318.77|320.75|318.75|320.77|318.77|320.74|318.74|6
1728587310000|2024-10-10 19:08:30|320.74|318.74|320.76|318.76|320.79|318.79|320.72|318.72|11
1728587320000|2024-10-10 19:08:40|320.75|318.75|320.75|318.75|320.8|318.8|320.74|318.74|10
1728587330000|2024-10-10 19:08:50|320.74|318.74|320.78|318.78|320.8|318.8|320.72|318.72|12
1728587340000|2024-10-10 19:09:00|320.71|318.71|320.6|318.6|320.71|318.71|320.6|318.6|7
1728587350000|2024-10-10 19:09:10|320.59|318.59|320.8|318.8|320.81|318.81|320.59|318.59|16
1728587360000|2024-10-10 19:09:20|320.78|318.78|320.79|318.79|320.8|318.8|320.77|318.77|6
1728587370000|2024-10-10 19:09:30|320.78|318.78|320.76|318.76|320.81|318.81|320.76|318.76|5
1728587380000|2024-10-10 19:09:40|320.73|318.73|320.74|318.74|320.77|318.77|320.69|318.69|14
1728587390000|2024-10-10 19:09:50|320.73|318.73|320.81|318.81|320.82|318.82|320.72|318.72|12
1728587400000|2024-10-10 19:10:00|320.79|318.79|320.98|318.98|320.99|318.99|320.74|318.74|18
1728587410000|2024-10-10 19:10:10|321.01|319.01|320.85|318.85|321.01|319.01|320.85|318.85|13
1728587420000|2024-10-10 19:10:20|320.84|318.84|320.73|318.73|320.84|318.84|320.71|318.71|17
1728587430000|2024-10-10 19:10:30|320.76|318.76|320.82|318.82|320.89|318.89|320.74|318.74|13
1728587440000|2024-10-10 19:10:40|320.81|318.81|320.76|318.76|320.81|318.81|320.73|318.73|18
1728587450000|2024-10-10 19:10:50|320.75|318.75|320.73|318.73|320.75|318.75|320.72|318.72|8
1728587460000|2024-10-10 19:11:00|320.75|318.75|320.88|318.88|320.89|318.89|320.75|318.75|10
1728587470000|2024-10-10 19:11:10|320.89|318.89|320.87|318.87|320.89|318.89|320.87|318.87|7
1728587480000|2024-10-10 19:11:20|320.82|318.82|320.73|318.73|320.82|318.82|320.73|318.73|7
1728587490000|2024-10-10 19:11:30|320.74|318.74|320.74|318.74|320.74|318.74|320.74|318.74|1
1728587500000|2024-10-10 19:11:40|320.73|318.73|320.73|318.73|320.74|318.74|320.72|318.72|5
1728587510000|2024-10-10 19:11:50|320.74|318.74|320.71|318.71|320.76|318.76|320.7|318.7|7
1728587520000|2024-10-10 19:12:00|320.73|318.73|320.7|318.7|320.73|318.73|320.7|318.7|5
1728587530000|2024-10-10 19:12:10|320.71|318.71|320.71|318.71|320.78|318.78|320.7|318.7|15
1728587540000|2024-10-10 19:12:20|320.7|318.7|320.74|318.74|320.75|318.75|320.7|318.7|10
1728587550000|2024-10-10 19:12:30|320.76|318.76|320.78|318.78|320.81|318.81|320.76|318.76|10
1728587560000|2024-10-10 19:12:40|320.77|318.77|320.75|318.75|320.78|318.78|320.75|318.75|7
1728587570000|2024-10-10 19:12:50|320.77|318.77|320.74|318.74|320.79|318.79|320.73|318.73|11
1728587580000|2024-10-10 19:13:00|320.73|318.73|320.69|318.69|320.74|318.74|320.68|318.68|14
1728587590000|2024-10-10 19:13:10|320.74|318.74|320.77|318.77|320.8|318.8|320.72|318.72|13
1728587600000|2024-10-10 19:13:20|320.76|318.76|320.79|318.79|320.79|318.79|320.75|318.75|8
1728587610000|2024-10-10 19:13:30|320.81|318.81|321.02|319.02|321.02|319.02|320.8|318.8|17
1728587620000|2024-10-10 19:13:40|321.01|319.01|320.97|318.97|321.03|319.03|320.93|318.93|13
1728587630000|2024-10-10 19:13:50|320.98|318.98|320.97|318.97|320.98|318.98|320.93|318.93|6
1728587640000|2024-10-10 19:14:00|320.98|318.98|321|319|321.01|319.01|320.95|318.95|14
1728587650000|2024-10-10 19:14:10|320.98|318.98|320.84|318.84|320.99|318.99|320.83|318.83|12
1728587660000|2024-10-10 19:14:20|320.83|318.83|320.84|318.84|320.85|318.85|320.82|318.82|11
1728587670000|2024-10-10 19:14:30|320.82|318.82|320.81|318.81|320.84|318.84|320.8|318.8|16
1728587680000|2024-10-10 19:14:40|320.8|318.8|320.83|318.83|320.85|318.85|320.79|318.79|11
1728587690000|2024-10-10 19:14:50|320.82|318.82|320.92|318.92|320.92|318.92|320.82|318.82|7
1728587700000|2024-10-10 19:15:00|320.91|318.91|320.76|318.76|320.91|318.91|320.76|318.76|14
1728587710000|2024-10-10 19:15:10|320.75|318.75|320.66|318.66|320.75|318.75|320.66|318.66|13
1728587720000|2024-10-10 19:15:20|320.69|318.69|320.71|318.71|320.72|318.72|320.66|318.66|9
1728587730000|2024-10-10 19:15:30|320.73|318.73|320.62|318.62|320.73|318.73|320.6|318.6|11
1728587740000|2024-10-10 19:15:40|320.63|318.63|320.73|318.73|320.73|318.73|320.63|318.63|9
1728587750000|2024-10-10 19:15:50|320.72|318.72|320.69|318.69|320.72|318.72|320.67|318.67|6
1728587760000|2024-10-10 19:16:00|320.7|318.7|320.8|318.8|320.83|318.83|320.7|318.7|15
1728587770000|2024-10-10 19:16:10|320.83|318.83|321.01|319.01|321.02|319.02|320.81|318.81|13
1728587780000|2024-10-10 19:16:20|321.02|319.02|320.98|318.98|321.02|319.02|320.91|318.91|16
1728587790000|2024-10-10 19:16:30|320.97|318.97|321.04|319.04|321.05|319.05|320.96|318.96|11
1728587800000|2024-10-10 19:16:40|321.05|319.05|321.17|319.17|321.2|319.2|321.05|319.05|12
1728587810000|2024-10-10 19:16:50|321.16|319.16|321.16|319.16|321.16|319.16|321.14|319.14|5
1728587820000|2024-10-10 19:17:00|321.14|319.14|321.26|319.26|321.26|319.26|321.14|319.14|14
1728587830000|2024-10-10 19:17:10|321.27|319.27|321.1|319.1|321.3|319.3|321.09|319.09|18
1728587840000|2024-10-10 19:17:20|321.06|319.06|321.11|319.11|321.12|319.12|321.06|319.06|8
1728587850000|2024-10-10 19:17:30|321.1|319.1|321.28|319.28|321.28|319.28|321.06|319.06|17
1728587860000|2024-10-10 19:17:40|321.26|319.26|321.06|319.06|321.27|319.27|321.03|319.03|21
1728587870000|2024-10-10 19:17:50|321.08|319.08|321.01|319.01|321.11|319.11|321|319|17
1728587880000|2024-10-10 19:18:00|321.03|319.03|321.08|319.08|321.11|319.11|321.03|319.03|12
1728587890000|2024-10-10 19:18:10|321.11|319.11|321.14|319.14|321.16|319.16|321.09|319.09|8
1728587900000|2024-10-10 19:18:20|321.21|319.21|321.28|319.28|321.32|319.32|321.21|319.21|11
1728587910000|2024-10-10 19:18:30|321.29|319.29|321.32|319.32|321.32|319.32|321.28|319.28|14
1728587920000|2024-10-10 19:18:40|321.27|319.27|321.28|319.28|321.28|319.28|321.21|319.21|12
1728587930000|2024-10-10 19:18:50|321.29|319.29|321.26|319.26|321.29|319.29|321.23|319.23|8
1728587940000|2024-10-10 19:19:00|321.28|319.28|321.27|319.27|321.31|319.31|321.26|319.26|12
1728587950000|2024-10-10 19:19:10|321.26|319.26|321.21|319.21|321.28|319.28|321.19|319.19|17
1728587960000|2024-10-10 19:19:20|321.22|319.22|321.11|319.11|321.22|319.22|321.09|319.09|12
1728587970000|2024-10-10 19:19:30|321.12|319.12|321.12|319.12|321.13|319.13|321.11|319.11|5
1728587980000|2024-10-10 19:19:40|321.11|319.11|321.1|319.1|321.14|319.14|321.1|319.1|8
1728587990000|2024-10-10 19:19:50|321.11|319.11|321.12|319.12|321.17|319.17|321.1|319.1|16
1728588000000|2024-10-10 19:20:00|321.14|319.14|321.21|319.21|321.21|319.21|321.14|319.14|12
1728588010000|2024-10-10 19:20:10|321.22|319.22|321.37|319.37|321.37|319.37|321.22|319.22|13
1728588020000|2024-10-10 19:20:20|321.36|319.36|321.33|319.33|321.36|319.36|321.32|319.32|11
1728588030000|2024-10-10 19:20:30|321.32|319.32|321.39|319.39|321.39|319.39|321.31|319.31|8
1728588040000|2024-10-10 19:20:40|321.41|319.41|321.37|319.37|321.45|319.45|321.37|319.37|10
1728588050000|2024-10-10 19:20:50|321.36|319.36|321.24|319.24|321.36|319.36|321.19|319.19|16
1728588060000|2024-10-10 19:21:00|321.26|319.26|321.22|319.22|321.28|319.28|321.18|319.18|11
1728588070000|2024-10-10 19:21:10|321.21|319.21|321.21|319.21|321.23|319.23|321.2|319.2|13
1728588080000|2024-10-10 19:21:20|321.2|319.2|321.22|319.22|321.26|319.26|321.18|319.18|11
1728588090000|2024-10-10 19:21:30|321.21|319.21|321.15|319.15|321.21|319.21|321.11|319.11|10
1728588100000|2024-10-10 19:21:40|321.14|319.14|321.13|319.13|321.19|319.19|321.13|319.13|11
1728588110000|2024-10-10 19:21:50|321.05|319.05|320.98|318.98|321.05|319.05|320.95|318.95|15
1728588120000|2024-10-10 19:22:00|320.97|318.97|320.94|318.94|321.03|319.03|320.93|318.93|15
1728588130000|2024-10-10 19:22:10|320.93|318.93|320.93|318.93|320.93|318.93|320.91|318.91|6
1728588140000|2024-10-10 19:22:20|320.95|318.95|320.96|318.96|320.98|318.98|320.94|318.94|5
1728588150000|2024-10-10 19:22:30|320.94|318.94|320.88|318.88|320.94|318.94|320.88|318.88|6
1728588160000|2024-10-10 19:22:40|320.86|318.86|320.89|318.89|320.89|318.89|320.86|318.86|4
1728588170000|2024-10-10 19:22:50|320.88|318.88|320.88|318.88|320.88|318.88|320.88|318.88|1
1728588180000|2024-10-10 19:23:00|320.87|318.87|320.88|318.88|320.89|318.89|320.87|318.87|3
1728588190000|2024-10-10 19:23:10|320.87|318.87|320.77|318.77|320.87|318.87|320.77|318.77|10
1728588200000|2024-10-10 19:23:20|320.76|318.76|320.84|318.84|320.86|318.86|320.76|318.76|7
1728588210000|2024-10-10 19:23:30|320.83|318.83|320.91|318.91|320.91|318.91|320.83|318.83|9
1728588220000|2024-10-10 19:23:40|320.9|318.9|320.81|318.81|320.9|318.9|320.81|318.81|9
1728588230000|2024-10-10 19:23:50|320.82|318.82|320.85|318.85|320.87|318.87|320.82|318.82|10
1728588240000|2024-10-10 19:24:00|320.84|318.84|320.87|318.87|320.89|318.89|320.84|318.84|8
1728588250000|2024-10-10 19:24:10|320.85|318.85|320.85|318.85|320.85|318.85|320.85|318.85|1
1728588260000|2024-10-10 19:24:20|320.84|318.84|320.84|318.84|320.85|318.85|320.84|318.84|3
1728588270000|2024-10-10 19:24:30|320.85|318.85|320.81|318.81|320.89|318.89|320.8|318.8|11
1728588280000|2024-10-10 19:24:40|320.83|318.83|320.8|318.8|320.83|318.83|320.8|318.8|8
1728588290000|2024-10-10 19:24:50|320.83|318.83|320.92|318.92|320.93|318.93|320.83|318.83|16
1728588300000|2024-10-10 19:25:00|320.93|318.93|320.95|318.95|320.98|318.98|320.93|318.93|9
1728588310000|2024-10-10 19:25:10|320.94|318.94|320.92|318.92|320.94|318.94|320.84|318.84|13
1728588320000|2024-10-10 19:25:20|320.93|318.93|320.95|318.95|320.97|318.97|320.93|318.93|6
1728588330000|2024-10-10 19:25:30|320.96|318.96|321.08|319.08|321.08|319.08|320.96|318.96|10
1728588340000|2024-10-10 19:25:40|321.14|319.14|321.23|319.23|321.23|319.23|321.14|319.14|13
1728588350000|2024-10-10 19:25:50|321.25|319.25|321.38|319.38|321.38|319.38|321.25|319.25|10
1728588360000|2024-10-10 19:26:00|321.4|319.4|321.4|319.4|321.4|319.4|321.38|319.38|4
1728588370000|2024-10-10 19:26:10|321.42|319.42|321.48|319.48|321.49|319.49|321.42|319.42|10
1728588380000|2024-10-10 19:26:20|321.49|319.49|321.46|319.46|321.54|319.54|321.46|319.46|13
1728588390000|2024-10-10 19:26:30|321.45|319.45|321.38|319.38|321.47|319.47|321.37|319.37|10
1728588400000|2024-10-10 19:26:40|321.39|319.39|321.37|319.37|321.39|319.39|321.34|319.34|12
1728588410000|2024-10-10 19:26:50|321.36|319.36|321.39|319.39|321.39|319.39|321.36|319.36|5
1728588420000|2024-10-10 19:27:00|321.41|319.41|321.45|319.45|321.46|319.46|321.4|319.4|8
1728588430000|2024-10-10 19:27:10|321.44|319.44|321.53|319.53|321.55|319.55|321.42|319.42|10
1728588440000|2024-10-10 19:27:20|321.55|319.55|321.64|319.64|321.64|319.64|321.54|319.54|7
1728588450000|2024-10-10 19:27:30|321.66|319.66|321.61|319.61|321.66|319.66|321.59|319.59|11
1728588460000|2024-10-10 19:27:40|321.6|319.6|321.62|319.62|321.63|319.63|321.59|319.59|8
1728588470000|2024-10-10 19:27:50|321.61|319.61|321.61|319.61|321.62|319.62|321.59|319.59|8
1728588480000|2024-10-10 19:28:00|321.6|319.6|321.61|319.61|321.68|319.68|321.6|319.6|11
1728588490000|2024-10-10 19:28:10|321.6|319.6|321.5|319.5|321.6|319.6|321.5|319.5|18
1728588500000|2024-10-10 19:28:20|321.49|319.49|321.41|319.41|321.49|319.49|321.4|319.4|15
1728588510000|2024-10-10 19:28:30|321.4|319.4|321.37|319.37|321.41|319.41|321.34|319.34|17
1728588520000|2024-10-10 19:28:40|321.4|319.4|321.52|319.52|321.52|319.52|321.39|319.39|7
1728588530000|2024-10-10 19:28:50|321.53|319.53|321.51|319.51|321.53|319.53|321.51|319.51|4
1728588540000|2024-10-10 19:29:00|321.5|319.5|321.51|319.51|321.53|319.53|321.47|319.47|16
1728588550000|2024-10-10 19:29:10|321.49|319.49|321.46|319.46|321.51|319.51|321.46|319.46|12
1728588560000|2024-10-10 19:29:20|321.47|319.47|321.42|319.42|321.47|319.47|321.42|319.42|5
1728588570000|2024-10-10 19:29:30|321.41|319.41|321.39|319.39|321.41|319.41|321.38|319.38|7
1728588580000|2024-10-10 19:29:40|321.38|319.38|321.42|319.42|321.42|319.42|321.38|319.38|9
1728588590000|2024-10-10 19:29:50|321.4|319.4|321.43|319.43|321.44|319.44|321.39|319.39|15
1728588600000|2024-10-10 19:30:00|321.42|319.42|321.4|319.4|321.43|319.43|321.38|319.38|14
1728588610000|2024-10-10 19:30:10|321.39|319.39|321.41|319.41|321.43|319.43|321.39|319.39|14
1728588620000|2024-10-10 19:30:20|321.4|319.4|321.43|319.43|321.43|319.43|321.37|319.37|9
1728588630000|2024-10-10 19:30:30|321.42|319.42|321.54|319.54|321.56|319.56|321.42|319.42|14
1728588640000|2024-10-10 19:30:40|321.5|319.5|321.52|319.52|321.53|319.53|321.49|319.49|11
1728588650000|2024-10-10 19:30:50|321.5|319.5|321.49|319.49|321.5|319.5|321.49|319.49|4
1728588660000|2024-10-10 19:31:00|321.46|319.46|321.47|319.47|321.47|319.47|321.44|319.44|5
1728588670000|2024-10-10 19:31:10|321.46|319.46|321.42|319.42|321.46|319.46|321.41|319.41|9
1728588680000|2024-10-10 19:31:20|321.41|319.41|321.34|319.34|321.41|319.41|321.34|319.34|11
1728588690000|2024-10-10 19:31:30|321.33|319.33|321.19|319.19|321.33|319.33|321.19|319.19|14
1728588700000|2024-10-10 19:31:40|321.18|319.18|321.11|319.11|321.18|319.18|321.07|319.07|15
1728588710000|2024-10-10 19:31:50|321.1|319.1|321.04|319.04|321.1|319.1|320.96|318.96|15
1728588720000|2024-10-10 19:32:00|321.03|319.03|321.12|319.12|321.15|319.15|321.03|319.03|12
1728588730000|2024-10-10 19:32:10|321.1|319.1|321.14|319.14|321.15|319.15|321.1|319.1|6
1728588740000|2024-10-10 19:32:20|321.15|319.15|321.13|319.13|321.17|319.17|321.13|319.13|7
1728588750000|2024-10-10 19:32:30|321.12|319.12|321.08|319.08|321.13|319.13|321.08|319.08|5
1728588760000|2024-10-10 19:32:40|321.07|319.07|321.14|319.14|321.15|319.15|321.04|319.04|9
1728588770000|2024-10-10 19:32:50|321.15|319.15|321.12|319.12|321.15|319.15|321.12|319.12|6
1728588780000|2024-10-10 19:33:00|321.14|319.14|321.15|319.15|321.15|319.15|321.1|319.1|7
1728588790000|2024-10-10 19:33:10|321.14|319.14|320.98|318.98|321.14|319.14|320.98|318.98|12
1728588800000|2024-10-10 19:33:20|320.95|318.95|320.91|318.91|320.96|318.96|320.91|318.91|6
1728588810000|2024-10-10 19:33:30|320.9|318.9|320.87|318.87|320.91|318.91|320.86|318.86|11
1728588820000|2024-10-10 19:33:40|320.86|318.86|320.92|318.92|320.92|318.92|320.83|318.83|7
1728588830000|2024-10-10 19:33:50|320.91|318.91|320.92|318.92|320.95|318.95|320.89|318.89|12
1728588840000|2024-10-10 19:34:00|320.91|318.91|321.06|319.06|321.06|319.06|320.91|318.91|9
1728588850000|2024-10-10 19:34:10|321.05|319.05|321.02|319.02|321.14|319.14|321.02|319.02|14
1728588860000|2024-10-10 19:34:20|321.03|319.03|321.03|319.03|321.03|319.03|321.01|319.01|8
1728588870000|2024-10-10 19:34:30|321.02|319.02|320.94|318.94|321.02|319.02|320.93|318.93|11
1728588880000|2024-10-10 19:34:40|320.93|318.93|321.14|319.14|321.15|319.15|320.92|318.92|8
1728588890000|2024-10-10 19:34:50|321.13|319.13|321.15|319.15|321.15|319.15|321.09|319.09|10
1728588900000|2024-10-10 19:35:00|321.14|319.14|321.19|319.19|321.19|319.19|321.14|319.14|8
1728588910000|2024-10-10 19:35:10|321.16|319.16|321.19|319.19|321.19|319.19|321.16|319.16|7
1728588920000|2024-10-10 19:35:20|321.15|319.15|321.13|319.13|321.15|319.15|321.12|319.12|10
1728588930000|2024-10-10 19:35:30|321.11|319.11|321.11|319.11|321.12|319.12|321.11|319.11|5
1728588940000|2024-10-10 19:35:40|321.12|319.12|321.02|319.02|321.15|319.15|321.02|319.02|14
1728588950000|2024-10-10 19:35:50|321.03|319.03|321.02|319.02|321.04|319.04|320.94|318.94|13
1728588960000|2024-10-10 19:36:00|321.01|319.01|320.93|318.93|321.01|319.01|320.92|318.92|14
1728588970000|2024-10-10 19:36:10|320.95|318.95|320.86|318.86|320.96|318.96|320.86|318.86|17
1728588980000|2024-10-10 19:36:20|320.85|318.85|320.96|318.96|320.96|318.96|320.81|318.81|16
1728588990000|2024-10-10 19:36:30|320.95|318.95|320.99|318.99|321.03|319.03|320.94|318.94|8
1728589000000|2024-10-10 19:36:40|320.98|318.98|320.94|318.94|320.99|318.99|320.92|318.92|15
1728589010000|2024-10-10 19:36:50|320.95|318.95|320.99|318.99|320.99|318.99|320.94|318.94|5
1728589020000|2024-10-10 19:37:00|321.01|319.01|321.1|319.1|321.1|319.1|321.01|319.01|4
1728589030000|2024-10-10 19:37:10|321.11|319.11|321.06|319.06|321.17|319.17|321.03|319.03|19
1728589040000|2024-10-10 19:37:20|321.05|319.05|321.06|319.06|321.11|319.11|321.05|319.05|16
1728589050000|2024-10-10 19:37:30|321.05|319.05|321.08|319.08|321.08|319.08|321.04|319.04|9
1728589060000|2024-10-10 19:37:40|321.1|319.1|321.15|319.15|321.15|319.15|321.08|319.08|7
1728589070000|2024-10-10 19:37:50|321.16|319.16|321.19|319.19|321.19|319.19|321.13|319.13|7
1728589080000|2024-10-10 19:38:00|321.17|319.17|321.18|319.18|321.19|319.19|321.17|319.17|3
1728589090000|2024-10-10 19:38:10|321.19|319.19|321.14|319.14|321.19|319.19|321.14|319.14|15
1728589100000|2024-10-10 19:38:20|321.15|319.15|321.19|319.19|321.19|319.19|321.14|319.14|6
1728589110000|2024-10-10 19:38:30|321.2|319.2|321.23|319.23|321.23|319.23|321.2|319.2|4
1728589120000|2024-10-10 19:38:40|321.24|319.24|321.26|319.26|321.26|319.26|321.24|319.24|3
1728589130000|2024-10-10 19:38:50|321.25|319.25|321.28|319.28|321.28|319.28|321.25|319.25|12
1728589140000|2024-10-10 19:39:00|321.29|319.29|321.24|319.24|321.3|319.3|321.23|319.23|4
1728589150000|2024-10-10 19:39:10|321.25|319.25|321.24|319.24|321.26|319.26|321.19|319.19|11
1728589160000|2024-10-10 19:39:20|321.25|319.25|321.25|319.25|321.25|319.25|321.23|319.23|3
1728589180000|2024-10-10 19:39:40|321.19|319.19|321.25|319.25|321.25|319.25|321.19|319.19|9
1728589190000|2024-10-10 19:39:50|321.26|319.26|321.53|319.53|321.53|319.53|321.23|319.23|12
1728589200000|2024-10-10 19:40:00|321.59|319.59|321.6|319.6|321.6|319.6|321.59|319.59|2
1728589220000|2024-10-10 19:40:20|321.66|319.66|321.63|319.63|321.7|319.7|321.61|319.61|8
1728589230000|2024-10-10 19:40:30|321.62|319.62|321.61|319.61|321.62|319.62|321.61|319.61|2
1728589240000|2024-10-10 19:40:40|321.59|319.59|321.48|319.48|321.6|319.6|321.47|319.47|14
1728589250000|2024-10-10 19:40:50|321.49|319.49|321.42|319.42|321.49|319.49|321.41|319.41|6
1728589260000|2024-10-10 19:41:00|321.44|319.44|321.41|319.41|321.44|319.44|321.39|319.39|6
1728589270000|2024-10-10 19:41:10|321.4|319.4|321.46|319.46|321.46|319.46|321.39|319.39|9
1728589280000|2024-10-10 19:41:20|321.48|319.48|321.62|319.62|321.63|319.63|321.48|319.48|16
1728589290000|2024-10-10 19:41:30|321.63|319.63|321.72|319.72|321.72|319.72|321.61|319.61|11
1728589300000|2024-10-10 19:41:40|321.74|319.74|321.75|319.75|321.77|319.77|321.73|319.73|19
1728589310000|2024-10-10 19:41:50|321.76|319.76|321.85|319.85|321.85|319.85|321.74|319.74|13
1728589320000|2024-10-10 19:42:00|321.84|319.84|321.42|319.42|321.84|319.84|321.42|319.42|12
1728589330000|2024-10-10 19:42:10|321.44|319.44|321.56|319.56|321.59|319.59|321.43|319.43|19
1728589340000|2024-10-10 19:42:20|321.55|319.55|321.76|319.76|321.76|319.76|321.55|319.55|15
1728589350000|2024-10-10 19:42:30|321.75|319.75|321.84|319.84|321.84|319.84|321.74|319.74|13
1728589360000|2024-10-10 19:42:40|321.85|319.85|321.97|319.97|321.98|319.98|321.84|319.84|8
1728589370000|2024-10-10 19:42:50|321.96|319.96|322.03|320.03|322.03|320.03|321.92|319.92|15
1728589380000|2024-10-10 19:43:00|322.04|320.04|322.09|320.09|322.09|320.09|322.04|320.04|8
1728589390000|2024-10-10 19:43:10|322.08|320.08|322.07|320.07|322.08|320.08|322.02|320.02|13
1728589400000|2024-10-10 19:43:20|322.06|320.06|322.1|320.1|322.13|320.13|322.06|320.06|8
1728589410000|2024-10-10 19:43:30|322.11|320.11|322.12|320.12|322.12|320.12|322.11|320.11|6
1728589420000|2024-10-10 19:43:40|322.11|320.11|322.15|320.15|322.17|320.17|322.11|320.11|10
1728589430000|2024-10-10 19:43:50|322.13|320.13|321.99|319.99|322.13|320.13|321.97|319.97|7
1728589440000|2024-10-10 19:44:00|321.98|319.98|322.03|320.03|322.03|320.03|321.98|319.98|6
1728589450000|2024-10-10 19:44:10|322.02|320.02|321.86|319.86|322.02|320.02|321.86|319.86|11
1728589460000|2024-10-10 19:44:20|321.84|319.84|321.75|319.75|321.87|319.87|321.74|319.74|11
1728589470000|2024-10-10 19:44:30|321.76|319.76|321.9|319.9|321.9|319.9|321.76|319.76|11
1728589480000|2024-10-10 19:44:40|321.89|319.89|321.9|319.9|321.91|319.91|321.88|319.88|5
1728589490000|2024-10-10 19:44:50|321.91|319.91|321.74|319.74|321.91|319.91|321.74|319.74|10
1728589500000|2024-10-10 19:45:00|321.75|319.75|321.87|319.87|321.88|319.88|321.75|319.75|14
1728589510000|2024-10-10 19:45:10|321.88|319.88|321.78|319.78|321.88|319.88|321.78|319.78|16
1728589520000|2024-10-10 19:45:20|321.8|319.8|321.64|319.64|321.8|319.8|321.64|319.64|13
1728589530000|2024-10-10 19:45:30|321.66|319.66|321.59|319.59|321.66|319.66|321.56|319.56|13
1728589540000|2024-10-10 19:45:40|321.6|319.6|321.68|319.68|321.68|319.68|321.58|319.58|15
1728589550000|2024-10-10 19:45:50|321.71|319.71|321.74|319.74|321.76|319.76|321.71|319.71|11
1728589560000|2024-10-10 19:46:00|321.76|319.76|321.67|319.67|321.78|319.78|321.67|319.67|10
1728589570000|2024-10-10 19:46:10|321.64|319.64|321.48|319.48|321.65|319.65|321.48|319.48|12
1728589580000|2024-10-10 19:46:20|321.49|319.49|321.46|319.46|321.51|319.51|321.44|319.44|20
1728589590000|2024-10-10 19:46:30|321.45|319.45|321.45|319.45|321.47|319.47|321.44|319.44|9
1728589600000|2024-10-10 19:46:40|321.44|319.44|321.42|319.42|321.44|319.44|321.39|319.39|7
1728589610000|2024-10-10 19:46:50|321.45|319.45|321.49|319.49|321.53|319.53|321.44|319.44|10
1728589620000|2024-10-10 19:47:00|321.48|319.48|321.49|319.49|321.51|319.51|321.46|319.46|13
1728589630000|2024-10-10 19:47:10|321.5|319.5|321.46|319.46|321.61|319.61|321.45|319.45|15
1728589640000|2024-10-10 19:47:20|321.45|319.45|321.42|319.42|321.47|319.47|321.41|319.41|12
1728589650000|2024-10-10 19:47:30|321.41|319.41|321.35|319.35|321.41|319.41|321.35|319.35|7
1728589660000|2024-10-10 19:47:40|321.34|319.34|321.37|319.37|321.37|319.37|321.33|319.33|7
1728589670000|2024-10-10 19:47:50|321.42|319.42|321.49|319.49|321.49|319.49|321.42|319.42|11
1728589680000|2024-10-10 19:48:00|321.48|319.48|321.36|319.36|321.48|319.48|321.36|319.36|12
1728589690000|2024-10-10 19:48:10|321.35|319.35|321.34|319.34|321.37|319.37|321.29|319.29|9
1728589700000|2024-10-10 19:48:20|321.33|319.33|321.25|319.25|321.33|319.33|321.24|319.24|19
1728589710000|2024-10-10 19:48:30|321.24|319.24|321.27|319.27|321.27|319.27|321.18|319.18|8
1728589720000|2024-10-10 19:48:40|321.29|319.29|321.43|319.43|321.47|319.47|321.29|319.29|22
1728589730000|2024-10-10 19:48:50|321.44|319.44|321.28|319.28|321.44|319.44|321.27|319.27|20
1728589740000|2024-10-10 19:49:00|321.27|319.27|321.38|319.38|321.38|319.38|321.26|319.26|16
1728589750000|2024-10-10 19:49:10|321.36|319.36|321.29|319.29|321.36|319.36|321.25|319.25|14
1728589760000|2024-10-10 19:49:20|321.27|319.27|321.23|319.23|321.28|319.28|321.23|319.23|6
1728589770000|2024-10-10 19:49:30|321.24|319.24|321.38|319.38|321.38|319.38|321.24|319.24|7
1728589780000|2024-10-10 19:49:40|321.35|319.35|321.3|319.3|321.35|319.35|321.26|319.26|11
1728589790000|2024-10-10 19:49:50|321.29|319.29|321.25|319.25|321.29|319.29|321.24|319.24|12
1728589800000|2024-10-10 19:50:00|321.27|319.27|321.51|319.51|321.51|319.51|321.27|319.27|5
1728589810000|2024-10-10 19:50:10|321.57|319.57|321.62|319.62|321.62|319.62|321.57|319.57|6
1728589820000|2024-10-10 19:50:20|321.56|319.56|321.58|319.58|321.58|319.58|321.56|319.56|4
1728589830000|2024-10-10 19:50:30|321.57|319.57|321.34|319.34|321.58|319.58|321.33|319.33|14
1728589860000|2024-10-10 19:51:00|321.36|319.36|321.49|319.49|321.51|319.51|321.36|319.36|15
1728589870000|2024-10-10 19:51:10|321.5|319.5|321.47|319.47|321.51|319.51|321.47|319.47|5
1728589880000|2024-10-10 19:51:20|321.5|319.5|321.48|319.48|321.5|319.5|321.45|319.45|8
1728589890000|2024-10-10 19:51:30|321.45|319.45|321.38|319.38|321.45|319.45|321.3|319.3|15
1728589900000|2024-10-10 19:51:40|321.37|319.37|321.27|319.27|321.37|319.37|321.27|319.27|7
1728589910000|2024-10-10 19:51:50|321.29|319.29|321.25|319.25|321.29|319.29|321.24|319.24|9
1728589920000|2024-10-10 19:52:00|321.31|319.31|321.31|319.31|321.34|319.34|321.26|319.26|15
1728589930000|2024-10-10 19:52:10|321.3|319.3|321.28|319.28|321.3|319.3|321.24|319.24|16
1728589940000|2024-10-10 19:52:20|321.29|319.29|321.38|319.38|321.38|319.38|321.26|319.26|11
1728589950000|2024-10-10 19:52:30|321.39|319.39|321.43|319.43|321.46|319.46|321.39|319.39|9
1728589960000|2024-10-10 19:52:40|321.45|319.45|321.42|319.42|321.45|319.45|321.42|319.42|4
1728589970000|2024-10-10 19:52:50|321.41|319.41|321.41|319.41|321.42|319.42|321.39|319.39|5
1728589980000|2024-10-10 19:53:00|321.44|319.44|321.5|319.5|321.52|319.52|321.43|319.43|9
1728589990000|2024-10-10 19:53:10|321.51|319.51|321.59|319.59|321.59|319.59|321.48|319.48|17
1728590000000|2024-10-10 19:53:20|321.61|319.61|321.67|319.67|321.67|319.67|321.57|319.57|12
1728590010000|2024-10-10 19:53:30|321.66|319.66|321.63|319.63|321.68|319.68|321.61|319.61|18
1728590020000|2024-10-10 19:53:40|321.65|319.65|321.88|319.88|321.88|319.88|321.65|319.65|15
1728590030000|2024-10-10 19:53:50|321.87|319.87|321.84|319.84|321.89|319.89|321.82|319.82|17
1728590040000|2024-10-10 19:54:00|321.85|319.85|321.79|319.79|321.85|319.85|321.79|319.79|16
1728590050000|2024-10-10 19:54:10|321.77|319.77|321.78|319.78|321.8|319.8|321.74|319.74|9
1728590060000|2024-10-10 19:54:20|321.77|319.77|321.75|319.75|321.8|319.8|321.75|319.75|7
1728590070000|2024-10-10 19:54:30|321.77|319.77|321.75|319.75|321.79|319.79|321.74|319.74|12
1728590080000|2024-10-10 19:54:40|321.77|319.77|321.76|319.76|321.77|319.77|321.74|319.74|9
1728590090000|2024-10-10 19:54:50|321.75|319.75|321.81|319.81|321.85|319.85|321.74|319.74|20
1728590100000|2024-10-10 19:55:00|321.83|319.83|321.87|319.87|321.87|319.87|321.77|319.77|18
1728590110000|2024-10-10 19:55:10|321.85|319.85|321.88|319.88|321.88|319.88|321.77|319.77|14
1728590120000|2024-10-10 19:55:20|321.87|319.87|322.06|320.06|322.06|320.06|321.87|319.87|6
1728590130000|2024-10-10 19:55:30|322.1|320.1|321.96|319.96|322.1|320.1|321.96|319.96|21
1728590140000|2024-10-10 19:55:40|321.98|319.98|321.92|319.92|321.98|319.98|321.92|319.92|11
1728590150000|2024-10-10 19:55:50|321.93|319.93|322.29|320.29|322.31|320.31|321.93|319.93|10
1728590160000|2024-10-10 19:56:00|322.3|320.3|322.32|320.32|322.32|320.32|322.29|320.29|4
1728590170000|2024-10-10 19:56:10|322.34|320.34|322.4|320.4|322.41|320.41|322.34|320.34|4
1728590180000|2024-10-10 19:56:20|322.39|320.39|322.42|320.42|322.42|320.42|322.39|320.39|3
1728590190000|2024-10-10 19:56:30|322.41|320.41|322.38|320.38|322.52|320.52|322.38|320.38|17
1728590200000|2024-10-10 19:56:40|322.37|320.37|322.39|320.39|322.39|320.39|322.25|320.25|16
1728590210000|2024-10-10 19:56:50|322.38|320.38|322.41|320.41|322.41|320.41|322.37|320.37|4
1728590220000|2024-10-10 19:57:00|322.46|320.46|322.5|320.5|322.51|320.51|322.46|320.46|7
1728590230000|2024-10-10 19:57:10|322.52|320.52|322.51|320.51|322.54|320.54|322.49|320.49|8
1728590240000|2024-10-10 19:57:20|322.5|320.5|322.27|320.27|322.5|320.5|322.26|320.26|16
1728590250000|2024-10-10 19:57:30|322.26|320.26|322.23|320.23|322.26|320.26|322.1|320.1|15
1728590260000|2024-10-10 19:57:40|322.25|320.25|322.32|320.32|322.32|320.32|322.25|320.25|7
1728590270000|2024-10-10 19:57:50|322.31|320.31|322.29|320.29|322.31|320.31|322.29|320.29|3
1728590280000|2024-10-10 19:58:00|322.28|320.28|322.28|320.28|322.29|320.29|322.28|320.28|3
1728590290000|2024-10-10 19:58:10|322.31|320.31|322.3|320.3|322.34|320.34|322.3|320.3|10
1728590300000|2024-10-10 19:58:20|322.29|320.29|322.15|320.15|322.32|320.32|322.15|320.15|14
1728590310000|2024-10-10 19:58:30|322.14|320.14|322.31|320.31|322.31|320.31|322.14|320.14|10
1728590320000|2024-10-10 19:58:40|322.3|320.3|322.33|320.33|322.33|320.33|322.29|320.29|7
1728590330000|2024-10-10 19:58:50|322.34|320.34|322.45|320.45|322.48|320.48|322.34|320.34|9
1728590340000|2024-10-10 19:59:00|322.46|320.46|322.44|320.44|322.49|320.49|322.44|320.44|15
1728590350000|2024-10-10 19:59:10|322.37|320.37|322.48|320.48|322.52|320.52|322.37|320.37|15
1728590360000|2024-10-10 19:59:20|322.47|320.47|322.46|320.46|322.5|320.5|322.46|320.46|17
1728590370000|2024-10-10 19:59:30|322.47|320.47|322.57|320.57|322.59|320.59|322.47|320.47|19
1728590380000|2024-10-10 19:59:40|322.58|320.58|322.6|320.6|322.61|320.61|322.56|320.56|20
1728590390000|2024-10-10 19:59:50|322.62|320.62|322.68|320.68|322.71|320.71|322.6|320.6|17
1728590400000|2024-10-10 20:00:00|322.71|320.71|322.53|320.53|322.71|320.71|322.53|320.53|19
1728590410000|2024-10-10 20:00:10|322.41|320.41|322.38|320.38|322.41|320.41|322.29|320.29|23
1728590420000|2024-10-10 20:00:20|322.43|320.43|322.6|320.6|322.62|320.62|322.4|320.4|11
1728590430000|2024-10-10 20:00:30|322.61|320.61|322.57|320.57|322.61|320.61|322.55|320.55|13
1728590440000|2024-10-10 20:00:40|322.58|320.58|322.63|320.63|322.63|320.63|322.57|320.57|5
1728590450000|2024-10-10 20:00:50|322.6|320.6|322.59|320.59|322.61|320.61|322.57|320.57|10
1728590460000|2024-10-10 20:01:00|322.58|320.58|322.49|320.49|322.61|320.61|322.49|320.49|12
1728590470000|2024-10-10 20:01:10|322.48|320.48|322.49|320.49|322.5|320.5|322.42|320.42|18
1728590480000|2024-10-10 20:01:20|322.5|320.5|322.59|320.59|322.6|320.6|322.5|320.5|13
1728590490000|2024-10-10 20:01:30|322.58|320.58|322.49|320.49|322.58|320.58|322.47|320.47|15
1728590500000|2024-10-10 20:01:40|322.48|320.48|322.55|320.55|322.57|320.57|322.48|320.48|20
1728590510000|2024-10-10 20:01:50|322.54|320.54|322.56|320.56|322.64|320.64|322.54|320.54|17
1728590520000|2024-10-10 20:02:00|322.57|320.57|322.46|320.46|322.62|320.62|322.46|320.46|14
1728590530000|2024-10-10 20:02:10|322.45|320.45|322.45|320.45|322.49|320.49|322.4|320.4|15
1728590540000|2024-10-10 20:02:20|322.46|320.46|322.49|320.49|322.51|320.51|322.46|320.46|19
1728590550000|2024-10-10 20:02:30|322.5|320.5|322.46|320.46|322.52|320.52|322.46|320.46|6
1728590560000|2024-10-10 20:02:40|322.48|320.48|322.27|320.27|322.48|320.48|322.27|320.27|14
1728590570000|2024-10-10 20:02:50|322.31|320.31|322.38|320.38|322.38|320.38|322.27|320.27|8
1728590580000|2024-10-10 20:03:00|322.39|320.39|322.32|320.32|322.43|320.43|322.32|320.32|12
1728590590000|2024-10-10 20:03:10|322.31|320.31|322.37|320.37|322.37|320.37|322.28|320.28|14
1728590600000|2024-10-10 20:03:20|322.38|320.38|322.39|320.39|322.4|320.4|322.38|320.38|4
1728590610000|2024-10-10 20:03:30|322.38|320.38|322.29|320.29|322.38|320.38|322.29|320.29|10
1728590620000|2024-10-10 20:03:40|322.28|320.28|322.15|320.15|322.29|320.29|322.14|320.14|22
1728590630000|2024-10-10 20:03:50|322.13|320.13|322.14|320.14|322.17|320.17|322.07|320.07|13
1728590640000|2024-10-10 20:04:00|322.15|320.15|322.19|320.19|322.23|320.23|322.13|320.13|14
1728590650000|2024-10-10 20:04:10|322.18|320.18|322.18|320.18|322.25|320.25|322.17|320.17|9
1728590660000|2024-10-10 20:04:20|322.17|320.17|322.17|320.17|322.17|320.17|322.17|320.17|1
1728590670000|2024-10-10 20:04:30|322.18|320.18|322.19|320.19|322.3|320.3|322.18|320.18|6
1728590680000|2024-10-10 20:04:40|322.18|320.18|322.08|320.08|322.2|320.2|322.06|320.06|11
1728590690000|2024-10-10 20:04:50|322.1|320.1|322.1|320.1|322.12|320.12|322.1|320.1|8
1728590700000|2024-10-10 20:05:00|322.09|320.09|322.05|320.05|322.09|320.09|322.01|320.01|13
1728590710000|2024-10-10 20:05:10|322.06|320.06|322.04|320.04|322.09|320.09|322.04|320.04|7
1728590720000|2024-10-10 20:05:20|322.03|320.03|322.07|320.07|322.08|320.08|322.01|320.01|13
1728590730000|2024-10-10 20:05:30|322.08|320.08|322.02|320.02|322.1|320.1|322|320|13
1728590740000|2024-10-10 20:05:40|322.03|320.03|322.03|320.03|322.04|320.04|322.02|320.02|8
1728590750000|2024-10-10 20:05:50|322.02|320.02|321.97|319.97|322.04|320.04|321.97|319.97|10
1728590760000|2024-10-10 20:06:00|321.99|319.99|321.98|319.98|321.99|319.99|321.96|319.96|6
1728590770000|2024-10-10 20:06:10|321.96|319.96|321.98|319.98|321.99|319.99|321.93|319.93|10
1728590780000|2024-10-10 20:06:20|321.97|319.97|322.16|320.16|322.17|320.17|321.97|319.97|14
1728590790000|2024-10-10 20:06:30|322.15|320.15|322.06|320.06|322.15|320.15|322.06|320.06|6
1728590800000|2024-10-10 20:06:40|322.05|320.05|322.12|320.12|322.12|320.12|322.01|320.01|15
1728590810000|2024-10-10 20:06:50|322.17|320.17|322.17|320.17|322.29|320.29|322.17|320.17|10
1728590820000|2024-10-10 20:07:00|322.18|320.18|322.19|320.19|322.19|320.19|322.16|320.16|14
1728590830000|2024-10-10 20:07:10|322.18|320.18|322.14|320.14|322.18|320.18|322.13|320.13|9
1728590840000|2024-10-10 20:07:20|322.16|320.16|322.2|320.2|322.21|320.21|322.14|320.14|12
1728590850000|2024-10-10 20:07:30|322.19|320.19|322.21|320.21|322.23|320.23|322.19|320.19|3
1728590860000|2024-10-10 20:07:40|322.2|320.2|322.48|320.48|322.48|320.48|322.18|320.18|7
1728590870000|2024-10-10 20:07:50|322.46|320.46|322.27|320.27|322.46|320.46|322.27|320.27|15
1728590880000|2024-10-10 20:08:00|322.25|320.25|322.28|320.28|322.28|320.28|322.2|320.2|12
1728590890000|2024-10-10 20:08:10|322.3|320.3|322.36|320.36|322.38|320.38|322.29|320.29|14
1728590900000|2024-10-10 20:08:20|322.37|320.37|322.38|320.38|322.39|320.39|322.37|320.37|4
1728590910000|2024-10-10 20:08:30|322.37|320.37|322.37|320.37|322.38|320.38|322.37|320.37|3
1728590920000|2024-10-10 20:08:40|322.38|320.38|322.47|320.47|322.53|320.53|322.38|320.38|5
1728590930000|2024-10-10 20:08:50|322.46|320.46|322.39|320.39|322.46|320.46|322.39|320.39|7
1728590940000|2024-10-10 20:09:00|322.38|320.38|322.37|320.37|322.4|320.4|322.36|320.36|7
1728590950000|2024-10-10 20:09:10|322.38|320.38|322.45|320.45|322.45|320.45|322.36|320.36|9
1728590970000|2024-10-10 20:09:30|322.47|320.47|322.47|320.47|322.47|320.47|322.47|320.47|1
1728590980000|2024-10-10 20:09:40|322.49|320.49|322.55|320.55|322.55|320.55|322.49|320.49|4
1728590990000|2024-10-10 20:09:50|322.54|320.54|322.5|320.5|322.54|320.54|322.49|320.49|4
1728591000000|2024-10-10 20:10:00|322.49|320.49|322.47|320.47|322.51|320.51|322.47|320.47|6
1728591010000|2024-10-10 20:10:10|322.46|320.46|322.56|320.56|322.56|320.56|322.42|320.42|14
1728591020000|2024-10-10 20:10:20|322.55|320.55|322.7|320.7|322.71|320.71|322.55|320.55|17
1728591030000|2024-10-10 20:10:30|322.69|320.69|322.77|320.77|322.77|320.77|322.69|320.69|7
1728591040000|2024-10-10 20:10:40|322.79|320.79|322.79|320.79|322.82|320.82|322.78|320.78|10
1728591050000|2024-10-10 20:10:50|322.81|320.81|322.76|320.76|322.81|320.81|322.76|320.76|3
1728591060000|2024-10-10 20:11:00|322.78|320.78|322.8|320.8|322.82|320.82|322.77|320.77|6
1728591070000|2024-10-10 20:11:10|322.78|320.78|322.57|320.57|322.8|320.8|322.57|320.57|18
1728591080000|2024-10-10 20:11:20|322.58|320.58|322.66|320.66|322.66|320.66|322.58|320.58|13
1728591090000|2024-10-10 20:11:30|322.65|320.65|322.69|320.69|322.69|320.69|322.63|320.63|9
1728591100000|2024-10-10 20:11:40|322.71|320.71|322.68|320.68|322.76|320.76|322.67|320.67|17
1728591110000|2024-10-10 20:11:50|322.62|320.62|322.62|320.62|322.63|320.63|322.58|320.58|7
1728591120000|2024-10-10 20:12:00|322.63|320.63|322.62|320.62|322.65|320.65|322.62|320.62|9
1728591130000|2024-10-10 20:12:10|322.64|320.64|322.69|320.69|322.7|320.7|322.64|320.64|3
1728591140000|2024-10-10 20:12:20|322.68|320.68|322.62|320.62|322.68|320.68|322.6|320.6|7
1728591150000|2024-10-10 20:12:30|322.61|320.61|322.66|320.66|322.66|320.66|322.6|320.6|10
1728591160000|2024-10-10 20:12:40|322.69|320.69|322.7|320.7|322.7|320.7|322.66|320.66|4
1728591170000|2024-10-10 20:12:50|322.72|320.72|322.8|320.8|322.84|320.84|322.72|320.72|11
1728591180000|2024-10-10 20:13:00|322.79|320.79|322.81|320.81|322.83|320.83|322.79|320.79|9
1728591190000|2024-10-10 20:13:10|322.82|320.82|322.9|320.9|322.9|320.9|322.8|320.8|12
1728591200000|2024-10-10 20:13:20|322.89|320.89|322.89|320.89|322.9|320.9|322.88|320.88|11
1728591210000|2024-10-10 20:13:30|322.9|320.9|322.98|320.98|322.98|320.98|322.9|320.9|9
1728591220000|2024-10-10 20:13:40|322.96|320.96|323.12|321.12|323.13|321.13|322.96|320.96|11
1728591230000|2024-10-10 20:13:50|323.13|321.13|323.13|321.13|323.13|321.13|323.09|321.09|7
1728591240000|2024-10-10 20:14:00|323.14|321.14|323.18|321.18|323.19|321.19|323.14|321.14|15
1728591250000|2024-10-10 20:14:10|323.2|321.2|323.23|321.23|323.24|321.24|323.19|321.19|8
1728591260000|2024-10-10 20:14:20|323.25|321.25|323.41|321.41|323.41|321.41|323.25|321.25|8
1728591270000|2024-10-10 20:14:30|323.42|321.42|323.43|321.43|323.45|321.45|323.4|321.4|9
1728591280000|2024-10-10 20:14:40|323.42|321.42|323.58|321.58|323.58|321.58|323.41|321.41|17
1728591290000|2024-10-10 20:14:50|323.6|321.6|323.63|321.63|323.63|321.63|323.58|321.58|7
1728591310000|2024-10-10 20:15:10|323.64|321.64|324.04|322.04|324.05|322.05|323.64|321.64|9
1728591320000|2024-10-10 20:15:20|324.03|322.03|324.07|322.07|324.08|322.08|324.03|322.03|8
1728591330000|2024-10-10 20:15:30|324.08|322.08|324.09|322.09|324.09|322.09|324.05|322.05|12
1728591340000|2024-10-10 20:15:40|324.06|322.06|324.08|322.08|324.08|322.08|324.05|322.05|12
1728591350000|2024-10-10 20:15:50|324.07|322.07|324.03|322.03|324.08|322.08|324.03|322.03|16
1728591360000|2024-10-10 20:16:00|323.87|321.87|323.82|321.82|323.87|321.87|323.82|321.82|6
1728591370000|2024-10-10 20:16:10|323.53|321.53|323.48|321.48|323.53|321.53|323.48|321.48|3
1728591380000|2024-10-10 20:16:20|323.52|321.52|323.25|321.25|323.56|321.56|323.25|321.25|18
1728591390000|2024-10-10 20:16:30|323.24|321.24|323.06|321.06|323.24|321.24|323|321|20
1728591400000|2024-10-10 20:16:40|323.05|321.05|323.16|321.16|323.18|321.18|323.05|321.05|16
1728591410000|2024-10-10 20:16:50|323.17|321.17|323.17|321.17|323.25|321.25|323.12|321.12|14
1728591420000|2024-10-10 20:17:00|323.18|321.18|323.15|321.15|323.24|321.24|323.1|321.1|22
1728591430000|2024-10-10 20:17:10|323.14|321.14|323.09|321.09|323.15|321.15|323.07|321.07|13
1728591440000|2024-10-10 20:17:20|323.1|321.1|323.12|321.12|323.14|321.14|323.08|321.08|12
1728591450000|2024-10-10 20:17:30|323.13|321.13|323.06|321.06|323.13|321.13|323.06|321.06|6
1728591470000|2024-10-10 20:17:50|323.05|321.05|322.14|320.14|323.05|321.05|322.14|320.14|16
1728591480000|2024-10-10 20:18:00|322.12|320.12|322.34|320.34|322.36|320.36|322.12|320.12|25
1728591490000|2024-10-10 20:18:10|322.36|320.36|322.46|320.46|322.52|320.52|322.31|320.31|17
1728591500000|2024-10-10 20:18:20|322.49|320.49|322.45|320.45|322.52|320.52|322.45|320.45|9
1728591510000|2024-10-10 20:18:30|322.44|320.44|322.42|320.42|322.44|320.44|322.32|320.32|12
1728591520000|2024-10-10 20:18:40|322.41|320.41|322.44|320.44|322.45|320.45|322.39|320.39|13
1728591530000|2024-10-10 20:18:50|322.48|320.48|322.65|320.65|322.65|320.65|322.48|320.48|7
1728591540000|2024-10-10 20:19:00|322.66|320.66|322.56|320.56|322.68|320.68|322.56|320.56|13
1728591550000|2024-10-10 20:19:10|322.55|320.55|322.25|320.25|322.57|320.57|322.25|320.25|18
1728591560000|2024-10-10 20:19:20|322.24|320.24|322.43|320.43|322.43|320.43|322.24|320.24|17
1728591570000|2024-10-10 20:19:30|322.44|320.44|322.51|320.51|322.52|320.52|322.44|320.44|8
1728591580000|2024-10-10 20:19:40|322.52|320.52|322.63|320.63|322.63|320.63|322.52|320.52|16
1728591590000|2024-10-10 20:19:50|322.65|320.65|322.52|320.52|322.65|320.65|322.52|320.52|11
1728591600000|2024-10-10 20:20:00|322.55|320.55|322.58|320.58|322.59|320.59|322.55|320.55|10
1728591610000|2024-10-10 20:20:10|322.56|320.56|322.44|320.44|322.56|320.56|322.42|320.42|8
1728591620000|2024-10-10 20:20:20|322.45|320.45|322.41|320.41|322.51|320.51|322.41|320.41|10
1728591630000|2024-10-10 20:20:30|322.39|320.39|322.31|320.31|322.4|320.4|322.27|320.27|14
1728591640000|2024-10-10 20:20:40|322.32|320.32|322.31|320.31|322.32|320.32|322.26|320.26|14
1728591650000|2024-10-10 20:20:50|322.29|320.29|322.27|320.27|322.29|320.29|322.25|320.25|7
1728591660000|2024-10-10 20:21:00|322.34|320.34|322.39|320.39|322.39|320.39|322.32|320.32|9
1728591670000|2024-10-10 20:21:10|322.35|320.35|322.38|320.38|322.4|320.4|322.35|320.35|5
1728591680000|2024-10-10 20:21:20|322.37|320.37|322.27|320.27|322.37|320.37|322.26|320.26|11
1728591690000|2024-10-10 20:21:30|322.29|320.29|322.31|320.31|322.32|320.32|322.28|320.28|7
1728591700000|2024-10-10 20:21:40|322.3|320.3|322.29|320.29|322.35|320.35|322.29|320.29|8
1728591710000|2024-10-10 20:21:50|322.28|320.28|322.23|320.23|322.28|320.28|322.23|320.23|5
1728591720000|2024-10-10 20:22:00|322.24|320.24|322.2|320.2|322.24|320.24|322.2|320.2|7
1728591730000|2024-10-10 20:22:10|322.21|320.21|322.21|320.21|322.22|320.22|322.2|320.2|5
1728591740000|2024-10-10 20:22:20|322.22|320.22|322.21|320.21|322.22|320.22|322.21|320.21|2
1728591750000|2024-10-10 20:22:30|322.2|320.2|322.09|320.09|322.2|320.2|322.06|320.06|5
1728591760000|2024-10-10 20:22:40|322.08|320.08|322.05|320.05|322.08|320.08|322.05|320.05|3
1728591770000|2024-10-10 20:22:50|322.06|320.06|322.13|320.13|322.13|320.13|322.06|320.06|5
1728591780000|2024-10-10 20:23:00|322.12|320.12|322.15|320.15|322.15|320.15|322.12|320.12|3
1728591790000|2024-10-10 20:23:10|322.21|320.21|322.37|320.37|322.37|320.37|322.21|320.21|8
1728591800000|2024-10-10 20:23:20|322.39|320.39|322.47|320.47|322.47|320.47|322.39|320.39|12
1728591810000|2024-10-10 20:23:30|322.46|320.46|322.25|320.25|322.46|320.46|322.25|320.25|14
1728591820000|2024-10-10 20:23:40|322.24|320.24|322.28|320.28|322.3|320.3|322.24|320.24|12
1728591830000|2024-10-10 20:23:50|322.27|320.27|322.29|320.29|322.29|320.29|322.26|320.26|5
1728591840000|2024-10-10 20:24:00|322.32|320.32|322.27|320.27|322.33|320.33|322.27|320.27|14
1728591850000|2024-10-10 20:24:10|322.25|320.25|322.19|320.19|322.25|320.25|322.19|320.19|7
1728591860000|2024-10-10 20:24:20|322.18|320.18|322.18|320.18|322.18|320.18|322.18|320.18|1
1728591890000|2024-10-10 20:24:50|322.17|320.17|322.17|320.17|322.17|320.17|322.17|320.17|1
1728591900000|2024-10-10 20:25:00|322.16|320.16|322.14|320.14|322.16|320.16|322.14|320.14|3
1728591910000|2024-10-10 20:25:10|322.13|320.13|322|320|322.13|320.13|321.99|319.99|6
1728591920000|2024-10-10 20:25:20|322.01|320.01|322|320|322.05|320.05|321.99|319.99|12
1728591930000|2024-10-10 20:25:30|321.99|319.99|321.99|319.99|322.01|320.01|321.99|319.99|4
1728591940000|2024-10-10 20:25:40|322.02|320.02|322.04|320.04|322.07|320.07|322.02|320.02|5
1728591950000|2024-10-10 20:25:50|322.03|320.03|321.99|319.99|322.03|320.03|321.98|319.98|12
1728591960000|2024-10-10 20:26:00|322|320|322|320|322.01|320.01|321.99|319.99|9
1728591970000|2024-10-10 20:26:10|322.01|320.01|322.09|320.09|322.1|320.1|322.01|320.01|5
1728591980000|2024-10-10 20:26:20|322.07|320.07|322.07|320.07|322.07|320.07|322.07|320.07|1
1728591990000|2024-10-10 20:26:30|322.06|320.06|322.03|320.03|322.06|320.06|322.03|320.03|3
1728592000000|2024-10-10 20:26:40|322.04|320.04|322.06|320.06|322.06|320.06|322.04|320.04|2
1728592010000|2024-10-10 20:26:50|322.07|320.07|322.13|320.13|322.18|320.18|322.07|320.07|7
1728592020000|2024-10-10 20:27:00|322.09|320.09|322.08|320.08|322.12|320.12|322.07|320.07|7
1728592030000|2024-10-10 20:27:10|322.13|320.13|322.15|320.15|322.15|320.15|322.1|320.1|4
1728592040000|2024-10-10 20:27:20|322.14|320.14|322.17|320.17|322.21|320.21|322.14|320.14|9
1728592050000|2024-10-10 20:27:30|322.16|320.16|322.13|320.13|322.16|320.16|322.13|320.13|7
1728592060000|2024-10-10 20:27:40|322.12|320.12|322.12|320.12|322.12|320.12|322.12|320.12|1
1728592080000|2024-10-10 20:28:00|322.11|320.11|321.98|319.98|322.11|320.11|321.98|319.98|4
1728592090000|2024-10-10 20:28:10|321.96|319.96|321.99|319.99|321.99|319.99|321.96|319.96|4
1728592100000|2024-10-10 20:28:20|321.97|319.97|321.96|319.96|321.97|319.97|321.96|319.96|2
1728592110000|2024-10-10 20:28:30|321.94|319.94|322|320|322|320|321.94|319.94|4
1728592120000|2024-10-10 20:28:40|322.01|320.01|322|320|322.01|320.01|322|320|2
1728592140000|2024-10-10 20:29:00|322.01|320.01|322|320|322.01|320.01|322|320|2
1728592150000|2024-10-10 20:29:10|321.99|319.99|322|320|322|320|321.96|319.96|5
1728592160000|2024-10-10 20:29:20|321.99|319.99|322|320|322|320|321.99|319.99|2
1728592170000|2024-10-10 20:29:30|321.97|319.97|321.97|319.97|321.97|319.97|321.97|319.97|1
1728592180000|2024-10-10 20:29:40|322|320|321.98|319.98|322|320|321.98|319.98|2
1728592190000|2024-10-10 20:29:50|321.97|319.97|322|320|322.02|320.02|321.97|319.97|7
1728592200000|2024-10-10 20:30:00|322.01|320.01|321.98|319.98|322.01|320.01|321.92|319.92|14
1728592210000|2024-10-10 20:30:10|322.02|320.02|322.04|320.04|322.07|320.07|322.02|320.02|4
1728592220000|2024-10-10 20:30:20|322.03|320.03|322.03|320.03|322.03|320.03|322.03|320.03|1
1728592230000|2024-10-10 20:30:30|322.02|320.02|322.01|320.01|322.03|320.03|322.01|320.01|8
1728592240000|2024-10-10 20:30:40|322|320|321.95|319.95|322|320|321.94|319.94|7
1728592250000|2024-10-10 20:30:50|321.96|319.96|321.94|319.94|321.96|319.96|321.94|319.94|2
1728592260000|2024-10-10 20:31:00|321.95|319.95|322.15|320.15|322.15|320.15|321.95|319.95|8
1728592270000|2024-10-10 20:31:10|322.14|320.14|322.15|320.15|322.16|320.16|322.14|320.14|8
1728592280000|2024-10-10 20:31:20|322.14|320.14|322.25|320.25|322.25|320.25|322.14|320.14|6
1728592290000|2024-10-10 20:31:30|322.24|320.24|322.21|320.21|322.24|320.24|322.21|320.21|4
1728592300000|2024-10-10 20:31:40|322.23|320.23|322.23|320.23|322.23|320.23|322.23|320.23|1
1728592310000|2024-10-10 20:31:50|322.22|320.22|322.23|320.23|322.24|320.24|322.22|320.22|4
1728592320000|2024-10-10 20:32:00|322.21|320.21|322.22|320.22|322.22|320.22|322.2|320.2|4
1728592330000|2024-10-10 20:32:10|322.21|320.21|322.32|320.32|322.32|320.32|322.21|320.21|5
1728592340000|2024-10-10 20:32:20|322.31|320.31|322.27|320.27|322.32|320.32|322.27|320.27|10
1728592350000|2024-10-10 20:32:30|322.29|320.29|322.3|320.3|322.3|320.3|322.27|320.27|5
1728592360000|2024-10-10 20:32:40|322.33|320.33|322.34|320.34|322.36|320.36|322.33|320.33|3
1728592370000|2024-10-10 20:32:50|322.32|320.32|322.27|320.27|322.32|320.32|322.27|320.27|10
1728592380000|2024-10-10 20:33:00|322.25|320.25|322.25|320.25|322.25|320.25|322.25|320.25|1
1728592390000|2024-10-10 20:33:10|322.23|320.23|322.24|320.24|322.24|320.24|322.23|320.23|4
1728592400000|2024-10-10 20:33:20|322.26|320.26|322.25|320.25|322.26|320.26|322.25|320.25|4
1728592410000|2024-10-10 20:33:30|322.26|320.26|322.23|320.23|322.26|320.26|322.23|320.23|5
1728592420000|2024-10-10 20:33:40|322.25|320.25|322.22|320.22|322.25|320.25|322.22|320.22|3
1728592430000|2024-10-10 20:33:50|322.23|320.23|322.23|320.23|322.23|320.23|322.22|320.22|7
1728592440000|2024-10-10 20:34:00|322.22|320.22|322.18|320.18|322.23|320.23|322.17|320.17|8
1728592450000|2024-10-10 20:34:10|322.17|320.17|322|320|322.17|320.17|321.99|319.99|8
1728592460000|2024-10-10 20:34:20|321.99|319.99|321.87|319.87|322|320|321.85|319.85|14
1728592470000|2024-10-10 20:34:30|321.88|319.88|321.89|319.89|321.89|319.89|321.86|319.86|6
1728592480000|2024-10-10 20:34:40|321.88|319.88|321.88|319.88|321.88|319.88|321.88|319.88|1
1728592490000|2024-10-10 20:34:50|321.92|319.92|321.9|319.9|321.93|319.93|321.9|319.9|6
1728592500000|2024-10-10 20:35:00|321.91|319.91|322.1|320.1|322.1|320.1|321.91|319.91|12
1728592510000|2024-10-10 20:35:10|322.11|320.11|322.25|320.25|322.26|320.26|322.11|320.11|11
1728592520000|2024-10-10 20:35:20|322.26|320.26|322.19|320.19|322.27|320.27|322.19|320.19|11
1728592530000|2024-10-10 20:35:30|322.2|320.2|322.2|320.2|322.21|320.21|322.2|320.2|5
1728592540000|2024-10-10 20:35:40|322.19|320.19|322.17|320.17|322.19|320.19|322.15|320.15|7
1728592560000|2024-10-10 20:36:00|322.16|320.16|322.17|320.17|322.17|320.17|322.16|320.16|2
1728592570000|2024-10-10 20:36:10|322.16|320.16|322.13|320.13|322.16|320.16|322.13|320.13|4
1728592580000|2024-10-10 20:36:20|322.15|320.15|322.15|320.15|322.15|320.15|322.15|320.15|1
1728592590000|2024-10-10 20:36:30|322.16|320.16|322.16|320.16|322.16|320.16|322.16|320.16|1
1728592610000|2024-10-10 20:36:50|322.15|320.15|322.01|320.01|322.15|320.15|322.01|320.01|6
1728592620000|2024-10-10 20:37:00|322|320|321.77|319.77|322|320|321.72|319.72|16
1728592630000|2024-10-10 20:37:10|321.78|319.78|321.85|319.85|321.85|319.85|321.77|319.77|13
1728592640000|2024-10-10 20:37:20|321.84|319.84|321.89|319.89|321.89|319.89|321.84|319.84|4
1728592690000|2024-10-10 20:38:10|321.9|319.9|321.9|319.9|321.9|319.9|321.9|319.9|1
1728592700000|2024-10-10 20:38:20|321.91|319.91|322.02|320.02|322.02|320.02|321.91|319.91|4
1728592710000|2024-10-10 20:38:30|322.04|320.04|322.1|320.1|322.1|320.1|322.04|320.04|4
1728592720000|2024-10-10 20:38:40|322.09|320.09|322.09|320.09|322.09|320.09|322.08|320.08|3
1728592730000|2024-10-10 20:38:50|322.1|320.1|322.1|320.1|322.1|320.1|322.1|320.1|1
1728592740000|2024-10-10 20:39:00|322.11|320.11|322.1|320.1|322.11|320.11|322.1|320.1|2
1728592750000|2024-10-10 20:39:10|322.11|320.11|322.11|320.11|322.11|320.11|322.11|320.11|1
1728592760000|2024-10-10 20:39:20|322.12|320.12|322.23|320.23|322.23|320.23|322.12|320.12|5
1728592770000|2024-10-10 20:39:30|322.26|320.26|322.23|320.23|322.29|320.29|322.22|320.22|12
1728592780000|2024-10-10 20:39:40|322.21|320.21|322.21|320.21|322.22|320.22|322.21|320.21|5
1728592790000|2024-10-10 20:39:50|322.22|320.22|322.19|320.19|322.22|320.22|322.18|320.18|7
1728592800000|2024-10-10 20:40:00|322.17|320.17|322.14|320.14|322.17|320.17|322.14|320.14|4
1728592810000|2024-10-10 20:40:10|322.15|320.15|321.94|319.94|322.15|320.15|321.94|319.94|9
1728592820000|2024-10-10 20:40:20|321.93|319.93|321.86|319.86|321.93|319.93|321.86|319.86|4
1728592830000|2024-10-10 20:40:30|321.87|319.87|321.87|319.87|321.87|319.87|321.86|319.86|3
1728592850000|2024-10-10 20:40:50|321.86|319.86|321.87|319.87|321.87|319.87|321.86|319.86|2
1728592860000|2024-10-10 20:41:00|321.86|319.86|321.86|319.86|321.86|319.86|321.86|319.86|1
1728592870000|2024-10-10 20:41:10|321.85|319.85|321.85|319.85|321.85|319.85|321.85|319.85|1
1728592880000|2024-10-10 20:41:20|321.87|319.87|321.87|319.87|321.87|319.87|321.87|319.87|1
1728592910000|2024-10-10 20:41:50|321.92|319.92|322|320|322.03|320.03|321.92|319.92|12
1728592920000|2024-10-10 20:42:00|321.99|319.99|322.21|320.21|322.22|320.22|321.99|319.99|11
1728592930000|2024-10-10 20:42:10|322.2|320.2|322.07|320.07|322.2|320.2|322.06|320.06|14
1728592940000|2024-10-10 20:42:20|322.06|320.06|322.01|320.01|322.07|320.07|322.01|320.01|10
1728592950000|2024-10-10 20:42:30|322.02|320.02|321.91|319.91|322.02|320.02|321.91|319.91|9
1728592960000|2024-10-10 20:42:40|321.9|319.9|321.91|319.91|321.91|319.91|321.9|319.9|2
1728592980000|2024-10-10 20:43:00|321.92|319.92|321.92|319.92|321.92|319.92|321.92|319.92|1
1728592990000|2024-10-10 20:43:10|321.91|319.91|321.91|319.91|321.91|319.91|321.91|319.91|1
1728593000000|2024-10-10 20:43:20|321.92|319.92|321.92|319.92|321.92|319.92|321.92|319.92|1
1728593010000|2024-10-10 20:43:30|321.91|319.91|321.91|319.91|321.91|319.91|321.91|319.91|1
1728593070000|2024-10-10 20:44:30|321.9|319.9|321.9|319.9|321.9|319.9|321.9|319.9|1
1728593090000|2024-10-10 20:44:50|321.89|319.89|321.89|319.89|321.89|319.89|321.89|319.89|1
1728593100000|2024-10-10 20:45:00|321.88|319.88|321.71|319.71|321.88|319.88|321.71|319.71|8
1728593110000|2024-10-10 20:45:10|321.7|319.7|321.7|319.7|321.7|319.7|321.7|319.7|1
1728593130000|2024-10-10 20:45:30|321.69|319.69|321.69|319.69|321.69|319.69|321.69|319.69|1
1728593140000|2024-10-10 20:45:40|321.68|319.68|321.68|319.68|321.69|319.69|321.68|319.68|3
1728593150000|2024-10-10 20:45:50|321.69|319.69|321.7|319.7|321.7|319.7|321.69|319.69|6
1728593170000|2024-10-10 20:46:10|321.71|319.71|321.87|319.87|321.91|319.91|321.71|319.71|10
1728593180000|2024-10-10 20:46:20|321.86|319.86|321.96|319.96|321.96|319.96|321.85|319.85|13
1728593190000|2024-10-10 20:46:30|321.97|319.97|321.9|319.9|321.97|319.97|321.9|319.9|10
1728593200000|2024-10-10 20:46:40|321.89|319.89|321.9|319.9|321.9|319.9|321.89|319.89|2
1728593210000|2024-10-10 20:46:50|321.89|319.89|321.89|319.89|321.89|319.89|321.89|319.89|1
1728593220000|2024-10-10 20:47:00|321.88|319.88|321.87|319.87|321.88|319.88|321.87|319.87|2
1728593230000|2024-10-10 20:47:10|321.88|319.88|321.88|319.88|321.9|319.9|321.88|319.88|4
1728593240000|2024-10-10 20:47:20|321.87|319.87|321.71|319.71|321.87|319.87|321.71|319.71|5
1728593260000|2024-10-10 20:47:40|321.72|319.72|321.7|319.7|321.72|319.72|321.7|319.7|5
1728593270000|2024-10-10 20:47:50|321.71|319.71|321.71|319.71|321.72|319.72|321.71|319.71|5
1728593280000|2024-10-10 20:48:00|321.7|319.7|321.7|319.7|321.7|319.7|321.7|319.7|1
1728593300000|2024-10-10 20:48:20|321.69|319.69|321.66|319.66|321.69|319.69|321.66|319.66|4
1728593310000|2024-10-10 20:48:30|321.65|319.65|321.71|319.71|321.71|319.71|321.65|319.65|2
1728593330000|2024-10-10 20:48:50|321.7|319.7|321.7|319.7|321.7|319.7|321.7|319.7|1
1728593340000|2024-10-10 20:49:00|321.71|319.71|321.8|319.8|321.8|319.8|321.71|319.71|9
1728593350000|2024-10-10 20:49:10|321.79|319.79|321.8|319.8|321.81|319.81|321.79|319.79|7
1728593370000|2024-10-10 20:49:30|321.79|319.79|321.73|319.73|321.79|319.79|321.72|319.72|12
1728593380000|2024-10-10 20:49:40|321.72|319.72|321.71|319.71|321.73|319.73|321.71|319.71|10
1728593390000|2024-10-10 20:49:50|321.7|319.7|321.7|319.7|321.7|319.7|321.7|319.7|1
1728593420000|2024-10-10 20:50:20|321.69|319.69|321.72|319.72|321.72|319.72|321.67|319.67|4
1728593430000|2024-10-10 20:50:30|321.73|319.73|321.82|319.82|321.82|319.82|321.73|319.73|6
1728593440000|2024-10-10 20:50:40|321.78|319.78|321.79|319.79|321.8|319.8|321.77|319.77|12
1728593450000|2024-10-10 20:50:50|321.8|319.8|321.81|319.81|321.82|319.82|321.78|319.78|5
1728593460000|2024-10-10 20:51:00|321.82|319.82|321.83|319.83|321.83|319.83|321.82|319.82|2
1728593470000|2024-10-10 20:51:10|321.84|319.84|321.92|319.92|321.93|319.93|321.84|319.84|7
1728593480000|2024-10-10 20:51:20|321.91|319.91|321.95|319.95|321.97|319.97|321.91|319.91|7
1728593490000|2024-10-10 20:51:30|321.94|319.94|321.92|319.92|321.94|319.94|321.92|319.92|8
1728593500000|2024-10-10 20:51:40|321.94|319.94|321.93|319.93|321.94|319.94|321.92|319.92|7
1728593510000|2024-10-10 20:51:50|321.92|319.92|321.98|319.98|321.98|319.98|321.92|319.92|8
1728593520000|2024-10-10 20:52:00|321.97|319.97|322|320|322.06|320.06|321.95|319.95|12
1728593530000|2024-10-10 20:52:10|321.99|319.99|321.91|319.91|321.99|319.99|321.91|319.91|12
1728593540000|2024-10-10 20:52:20|321.93|319.93|321.9|319.9|321.93|319.93|321.9|319.9|14
1728593550000|2024-10-10 20:52:30|321.89|319.89|321.9|319.9|321.9|319.9|321.89|319.89|6
1728593560000|2024-10-10 20:52:40|321.89|319.89|321.91|319.91|321.96|319.96|321.89|319.89|12
1728593580000|2024-10-10 20:53:00|321.92|319.92|321.91|319.91|321.92|319.92|321.91|319.91|8
1728593590000|2024-10-10 20:53:10|321.92|319.92|321.96|319.96|321.96|319.96|321.91|319.91|8
1728593600000|2024-10-10 20:53:20|321.95|319.95|321.94|319.94|321.95|319.95|321.92|319.92|12
1728593610000|2024-10-10 20:53:30|321.95|319.95|321.96|319.96|321.97|319.97|321.95|319.95|6
1728593620000|2024-10-10 20:53:40|321.95|319.95|321.96|319.96|321.96|319.96|321.94|319.94|3
1728593630000|2024-10-10 20:53:50|321.97|319.97|322.02|320.02|322.03|320.03|321.97|319.97|4
1728593640000|2024-10-10 20:54:00|322.03|320.03|322|320|322.03|320.03|321.96|319.96|12
1728593650000|2024-10-10 20:54:10|322.02|320.02|322.01|320.01|322.02|320.02|322.01|320.01|2
1728593660000|2024-10-10 20:54:20|321.98|319.98|321.92|319.92|322|320|321.92|319.92|11
1728593670000|2024-10-10 20:54:30|321.91|319.91|321.93|319.93|321.94|319.94|321.91|319.91|11
1728593680000|2024-10-10 20:54:40|321.92|319.92|321.92|319.92|321.94|319.94|321.91|319.91|13
1728593690000|2024-10-10 20:54:50|321.91|319.91|321.85|319.85|321.91|319.91|321.84|319.84|8
1728593700000|2024-10-10 20:55:00|321.86|319.86|321.83|319.83|321.86|319.86|321.82|319.82|7
1728593710000|2024-10-10 20:55:10|321.82|319.82|321.84|319.84|321.84|319.84|321.81|319.81|6
1728593720000|2024-10-10 20:55:20|321.83|319.83|321.83|319.83|321.83|319.83|321.82|319.82|3
1728593730000|2024-10-10 20:55:30|321.82|319.82|321.83|319.83|321.83|319.83|321.82|319.82|4
1728593740000|2024-10-10 20:55:40|321.84|319.84|321.82|319.82|321.84|319.84|321.82|319.82|3
1728593750000|2024-10-10 20:55:50|321.84|319.84|321.77|319.77|321.84|319.84|321.77|319.77|6
1728593760000|2024-10-10 20:56:00|321.78|319.78|321.78|319.78|321.82|319.82|321.78|319.78|17
1728593770000|2024-10-10 20:56:10|321.79|319.79|321.73|319.73|321.8|319.8|321.73|319.73|15
1728593780000|2024-10-10 20:56:20|321.72|319.72|321.71|319.71|321.72|319.72|321.71|319.71|2
1728593800000|2024-10-10 20:56:40|321.73|319.73|321.73|319.73|321.73|319.73|321.73|319.73|1
1728593810000|2024-10-10 20:56:50|321.72|319.72|321.75|319.75|321.76|319.76|321.72|319.72|6
1728593820000|2024-10-10 20:57:00|321.74|319.74|321.76|319.76|321.77|319.77|321.74|319.74|4
1728593830000|2024-10-10 20:57:10|321.77|319.77|321.75|319.75|321.77|319.77|321.74|319.74|15
1728593840000|2024-10-10 20:57:20|321.74|319.74|321.76|319.76|321.78|319.78|321.74|319.74|10
1728593850000|2024-10-10 20:57:30|321.75|319.75|321.75|319.75|321.75|319.75|321.75|319.75|1
1728593860000|2024-10-10 20:57:40|321.77|319.77|321.75|319.75|321.77|319.77|321.75|319.75|2
1728593880000|2024-10-10 20:58:00|321.76|319.76|321.8|319.8|321.81|319.81|321.76|319.76|6
1728593900000|2024-10-10 20:58:20|321.82|319.82|321.82|319.82|321.82|319.82|321.82|319.82|1
1728593910000|2024-10-10 20:58:30|321.79|319.79|321.8|319.8|321.8|319.8|321.79|319.79|2
1728593920000|2024-10-10 20:58:40|321.79|319.79|321.73|319.73|321.8|319.8|321.73|319.73|9
1728593930000|2024-10-10 20:58:50|321.74|319.74|321.79|319.79|321.83|319.83|321.74|319.74|13
1728593940000|2024-10-10 20:59:00|321.78|319.78|321.79|319.79|321.8|319.8|321.78|319.78|8
1728593950000|2024-10-10 20:59:10|321.8|319.8|321.79|319.79|321.8|319.8|321.79|319.79|6
1728593960000|2024-10-10 20:59:20|321.89|319.89|321.95|319.95|321.97|319.97|321.89|319.89|7
1728593970000|2024-10-10 20:59:30|321.94|319.94|321.99|319.99|321.99|319.99|321.94|319.94|3
1728593980000|2024-10-10 20:59:40|322.02|320.02|322.07|320.07|322.09|320.09|322.02|320.02|10
1728593990000|2024-10-10 20:59:50|322.08|320.08|322.07|320.07|322.08|320.08|322.07|320.07|4
1728594000000|2024-10-10 21:00:00|322.01|320.01|321.93|319.93|322.02|320.02|321.93|319.93|12
1728594010000|2024-10-10 21:00:10|321.92|319.92|321.87|319.87|321.92|319.92|321.87|319.87|6
1728594020000|2024-10-10 21:00:20|321.88|319.88|321.93|319.93|321.93|319.93|321.88|319.88|2
1728594030000|2024-10-10 21:00:30|321.88|319.88|321.86|319.86|321.88|319.88|321.86|319.86|3
1728594040000|2024-10-10 21:00:40|321.85|319.85|321.84|319.84|321.85|319.85|321.84|319.84|2
1728594050000|2024-10-10 21:00:50|321.83|319.83|321.83|319.83|321.83|319.83|321.82|319.82|3
1728594060000|2024-10-10 21:01:00|321.82|319.82|321.74|319.74|321.82|319.82|321.72|319.72|4
1728594070000|2024-10-10 21:01:10|321.75|319.75|321.71|319.71|321.75|319.75|321.71|319.71|6
1728594080000|2024-10-10 21:01:20|321.7|319.7|321.68|319.68|321.7|319.7|321.68|319.68|3
1728594090000|2024-10-10 21:01:30|321.78|319.78|321.8|319.8|321.8|319.8|321.78|319.78|5
1728594100000|2024-10-10 21:01:40|321.81|319.81|321.79|319.79|321.82|319.82|321.79|319.79|9
1728594110000|2024-10-10 21:01:50|321.78|319.78|321.71|319.71|321.78|319.78|321.71|319.71|5
1728594120000|2024-10-10 21:02:00|321.73|319.73|321.7|319.7|321.75|319.75|321.7|319.7|7
1728594130000|2024-10-10 21:02:10|321.69|319.69|321.69|319.69|321.69|319.69|321.69|319.69|1
1728594140000|2024-10-10 21:02:20|321.73|319.73|321.75|319.75|321.75|319.75|321.73|319.73|2
1728594150000|2024-10-10 21:02:30|321.76|319.76|321.77|319.77|321.79|319.79|321.76|319.76|6
1728594160000|2024-10-10 21:02:40|321.76|319.76|321.86|319.86|321.88|319.88|321.76|319.76|8
1728594170000|2024-10-10 21:02:50|321.84|319.84|321.79|319.79|321.84|319.84|321.79|319.79|5
1728594180000|2024-10-10 21:03:00|321.8|319.8|321.77|319.77|321.8|319.8|321.77|319.77|4
1728594190000|2024-10-10 21:03:10|321.75|319.75|321.74|319.74|321.75|319.75|321.71|319.71|4
1728594200000|2024-10-10 21:03:20|321.75|319.75|321.75|319.75|321.75|319.75|321.75|319.75|1
1728594210000|2024-10-10 21:03:30|321.71|319.71|321.66|319.66|321.74|319.74|321.63|319.63|10
1728594220000|2024-10-10 21:03:40|321.68|319.68|321.65|319.65|321.68|319.68|321.65|319.65|8
1728594230000|2024-10-10 21:03:50|321.66|319.66|321.52|319.52|321.66|319.66|321.52|319.52|12
1728594240000|2024-10-10 21:04:00|321.51|319.51|321.5|319.5|321.52|319.52|321.5|319.5|4
1728594250000|2024-10-10 21:04:10|321.49|319.49|321.48|319.48|321.49|319.49|321.45|319.45|6
1728594260000|2024-10-10 21:04:20|321.46|319.46|321.42|319.42|321.46|319.46|321.42|319.42|3
1728594270000|2024-10-10 21:04:30|321.38|319.38|321.38|319.38|321.38|319.38|321.38|319.38|1
1728594280000|2024-10-10 21:04:40|321.4|319.4|321.47|319.47|321.48|319.48|321.4|319.4|6
1728594290000|2024-10-10 21:04:50|321.45|319.45|321.47|319.47|321.47|319.47|321.43|319.43|7
1728594300000|2024-10-10 21:05:00|321.53|319.53|321.59|319.59|321.59|319.59|321.49|319.49|9
1728594310000|2024-10-10 21:05:10|321.58|319.58|321.61|319.61|321.61|319.61|321.58|319.58|6
1728594320000|2024-10-10 21:05:20|321.65|319.65|321.68|319.68|321.69|319.69|321.65|319.65|4
1728594330000|2024-10-10 21:05:30|321.67|319.67|321.66|319.66|321.67|319.67|321.63|319.63|4
1728594340000|2024-10-10 21:05:40|321.65|319.65|321.57|319.57|321.65|319.65|321.55|319.55|9
1728594350000|2024-10-10 21:05:50|321.55|319.55|321.55|319.55|321.57|319.57|321.54|319.54|6
1728594360000|2024-10-10 21:06:00|321.57|319.57|321.61|319.61|321.63|319.63|321.57|319.57|7
1728594380000|2024-10-10 21:06:20|321.63|319.63|321.69|319.69|321.69|319.69|321.63|319.63|6
1728594390000|2024-10-10 21:06:30|321.68|319.68|321.63|319.63|321.68|319.68|321.63|319.63|4
1728594400000|2024-10-10 21:06:40|321.66|319.66|321.66|319.66|321.66|319.66|321.66|319.66|1
1728594430000|2024-10-10 21:07:10|321.64|319.64|321.64|319.64|321.64|319.64|321.64|319.64|1
1728594440000|2024-10-10 21:07:20|321.63|319.63|321.63|319.63|321.63|319.63|321.63|319.63|1
1728594450000|2024-10-10 21:07:30|321.62|319.62|321.57|319.57|321.62|319.62|321.51|319.51|10
1728594460000|2024-10-10 21:07:40|321.58|319.58|321.58|319.58|321.58|319.58|321.58|319.58|1
1728594470000|2024-10-10 21:07:50|321.57|319.57|321.53|319.53|321.57|319.57|321.53|319.53|3
1728594480000|2024-10-10 21:08:00|321.5|319.5|321.45|319.45|321.5|319.5|321.45|319.45|6
1728594490000|2024-10-10 21:08:10|321.43|319.43|321.41|319.41|321.43|319.43|321.41|319.41|3
1728594500000|2024-10-10 21:08:20|321.4|319.4|321.39|319.39|321.4|319.4|321.39|319.39|2
1728594520000|2024-10-10 21:08:40|321.38|319.38|321.38|319.38|321.38|319.38|321.38|319.38|1
1728594570000|2024-10-10 21:09:30|321.39|319.39|321.39|319.39|321.39|319.39|321.39|319.39|1
1728594580000|2024-10-10 21:09:40|321.38|319.38|321.38|319.38|321.38|319.38|321.38|319.38|1
1728594590000|2024-10-10 21:09:50|321.39|319.39|321.39|319.39|321.39|319.39|321.39|319.39|1
1728594600000|2024-10-10 21:10:00|321.38|319.38|321.39|319.39|321.39|319.39|321.38|319.38|2
1728594610000|2024-10-10 21:10:10|321.48|319.48|321.59|319.59|321.59|319.59|321.48|319.48|3
1728594620000|2024-10-10 21:10:20|321.58|319.58|321.42|319.42|321.58|319.58|321.42|319.42|16
1728594630000|2024-10-10 21:10:30|321.44|319.44|321.41|319.41|321.45|319.45|321.41|319.41|5
1728594640000|2024-10-10 21:10:40|321.4|319.4|321.37|319.37|321.4|319.4|321.37|319.37|4
1728594650000|2024-10-10 21:10:50|321.36|319.36|321.36|319.36|321.36|319.36|321.36|319.36|1
1728594660000|2024-10-10 21:11:00|321.35|319.35|321.35|319.35|321.35|319.35|321.35|319.35|1
1728594670000|2024-10-10 21:11:10|321.32|319.32|321.32|319.32|321.32|319.32|321.32|319.32|1
1728594700000|2024-10-10 21:11:40|321.22|319.22|321.19|319.19|321.22|319.22|321.19|319.19|4
1728594710000|2024-10-10 21:11:50|321.21|319.21|321.19|319.19|321.21|319.21|321.19|319.19|4
1728594720000|2024-10-10 21:12:00|321.21|319.21|321.19|319.19|321.21|319.21|321.19|319.19|2
1728594730000|2024-10-10 21:12:10|321.21|319.21|321.23|319.23|321.26|319.26|321.19|319.19|8
1728594740000|2024-10-10 21:12:20|321.22|319.22|321.2|319.2|321.24|319.24|321.2|319.2|5
1728594750000|2024-10-10 21:12:30|321.19|319.19|321.18|319.18|321.19|319.19|321.18|319.18|4
1728594760000|2024-10-10 21:12:40|321.17|319.17|321.21|319.21|321.24|319.24|321.17|319.17|5
1728594770000|2024-10-10 21:12:50|321.24|319.24|321.23|319.23|321.24|319.24|321.22|319.22|4
1728594780000|2024-10-10 21:13:00|321.22|319.22|321.18|319.18|321.22|319.22|321.18|319.18|5
1728594790000|2024-10-10 21:13:10|321.17|319.17|321.17|319.17|321.17|319.17|321.17|319.17|1
1728594810000|2024-10-10 21:13:30|321.16|319.16|321.16|319.16|321.16|319.16|321.16|319.16|1
1728594820000|2024-10-10 21:13:40|321.19|319.19|321.27|319.27|321.27|319.27|321.19|319.19|7
1728594830000|2024-10-10 21:13:50|321.26|319.26|321.25|319.25|321.27|319.27|321.25|319.25|4
1728594840000|2024-10-10 21:14:00|321.22|319.22|321.16|319.16|321.22|319.22|321.16|319.16|6
1728594850000|2024-10-10 21:14:10|321.15|319.15|321.15|319.15|321.15|319.15|321.15|319.15|1
1728594870000|2024-10-10 21:14:30|321.14|319.14|321.14|319.14|321.14|319.14|321.14|319.14|1
1728594880000|2024-10-10 21:14:40|321.13|319.13|321.13|319.13|321.14|319.14|321.13|319.13|3
1728594890000|2024-10-10 21:14:50|321.21|319.21|321.19|319.19|321.21|319.21|321.19|319.19|3
1728594900000|2024-10-10 21:15:00|321.11|319.11|321.16|319.16|321.16|319.16|321.11|319.11|3
1728594910000|2024-10-10 21:15:10|321.15|319.15|321.15|319.15|321.15|319.15|321.15|319.15|1
1728594940000|2024-10-10 21:15:40|321.14|319.14|321.13|319.13|321.14|319.14|321.13|319.13|2
1728594950000|2024-10-10 21:15:50|321.11|319.11|321.18|319.18|321.2|319.2|321.11|319.11|5
1728594960000|2024-10-10 21:16:00|321.17|319.17|321.15|319.15|321.17|319.17|321.15|319.15|2
1728594970000|2024-10-10 21:16:10|321.16|319.16|321.15|319.15|321.16|319.16|321.15|319.15|2
1728594980000|2024-10-10 21:16:20|321.16|319.16|321.23|319.23|321.23|319.23|321.15|319.15|4
1728594990000|2024-10-10 21:16:30|321.24|319.24|321.36|319.36|321.36|319.36|321.24|319.24|5
1728595000000|2024-10-10 21:16:40|321.4|319.4|321.4|319.4|321.43|319.43|321.4|319.4|11
1728595010000|2024-10-10 21:16:50|321.39|319.39|321.39|319.39|321.41|319.41|321.38|319.38|10
1728595020000|2024-10-10 21:17:00|321.41|319.41|321.38|319.38|321.41|319.41|321.38|319.38|3
1728595030000|2024-10-10 21:17:10|321.37|319.37|321.35|319.35|321.37|319.37|321.35|319.35|2
1728595040000|2024-10-10 21:17:20|321.34|319.34|321.34|319.34|321.35|319.35|321.34|319.34|3
1728595050000|2024-10-10 21:17:30|321.33|319.33|321.33|319.33|321.33|319.33|321.33|319.33|1
1728595060000|2024-10-10 21:17:40|321.34|319.34|321.39|319.39|321.39|319.39|321.34|319.34|3
1728595070000|2024-10-10 21:17:50|321.36|319.36|321.36|319.36|321.37|319.37|321.36|319.36|3
1728595080000|2024-10-10 21:18:00|321.35|319.35|321.35|319.35|321.35|319.35|321.35|319.35|1
1728595090000|2024-10-10 21:18:10|321.36|319.36|321.34|319.34|321.36|319.36|321.34|319.34|2
1728595110000|2024-10-10 21:18:30|321.38|319.38|321.46|319.46|321.47|319.47|321.38|319.38|6
1728595120000|2024-10-10 21:18:40|321.43|319.43|321.37|319.37|321.48|319.48|321.37|319.37|12
1728595130000|2024-10-10 21:18:50|321.36|319.36|321.4|319.4|321.43|319.43|321.35|319.35|6
1728595140000|2024-10-10 21:19:00|321.39|319.39|321.34|319.34|321.39|319.39|321.34|319.34|5
1728595150000|2024-10-10 21:19:10|321.31|319.31|321.31|319.31|321.34|319.34|321.31|319.31|4
1728595160000|2024-10-10 21:19:20|321.29|319.29|321.2|319.2|321.29|319.29|321.2|319.2|6
1728595170000|2024-10-10 21:19:30|321.21|319.21|321.18|319.18|321.21|319.21|321.18|319.18|7
1728595180000|2024-10-10 21:19:40|321.16|319.16|321.21|319.21|321.21|319.21|321.16|319.16|4
1728595200000|2024-10-10 21:20:00|321.2|319.2|321.24|319.24|321.24|319.24|321.2|319.2|2
1728595210000|2024-10-10 21:20:10|321.25|319.25|321.28|319.28|321.28|319.28|321.25|319.25|2
1728595220000|2024-10-10 21:20:20|321.29|319.29|321.29|319.29|321.29|319.29|321.29|319.29|1
1728595230000|2024-10-10 21:20:30|321.3|319.3|321.33|319.33|321.33|319.33|321.3|319.3|3
1728595240000|2024-10-10 21:20:40|321.34|319.34|321.45|319.45|321.45|319.45|321.34|319.34|4
1728595250000|2024-10-10 21:20:50|321.43|319.43|321.44|319.44|321.44|319.44|321.43|319.43|2
1728595260000|2024-10-10 21:21:00|321.46|319.46|321.47|319.47|321.47|319.47|321.46|319.46|2
1728595280000|2024-10-10 21:21:20|321.48|319.48|321.48|319.48|321.48|319.48|321.48|319.48|1
1728595300000|2024-10-10 21:21:40|321.51|319.51|321.57|319.57|321.57|319.57|321.51|319.51|6
1728595310000|2024-10-10 21:21:50|321.58|319.58|321.96|319.96|321.96|319.96|321.58|319.58|9
1728595320000|2024-10-10 21:22:00|321.97|319.97|322.07|320.07|322.07|320.07|321.97|319.97|11
1728595330000|2024-10-10 21:22:10|322.09|320.09|322.14|320.14|322.14|320.14|322.09|320.09|7
1728595340000|2024-10-10 21:22:20|322.13|320.13|322.16|320.16|322.18|320.18|322.13|320.13|6
1728595350000|2024-10-10 21:22:30|322.18|320.18|322.18|320.18|322.23|320.23|322.18|320.18|12
1728595360000|2024-10-10 21:22:40|322.16|320.16|322.18|320.18|322.18|320.18|322.16|320.16|3
1728595370000|2024-10-10 21:22:50|322.17|320.17|322.17|320.17|322.17|320.17|322.17|320.17|1
1728595380000|2024-10-10 21:23:00|322.15|320.15|322.18|320.18|322.18|320.18|322.15|320.15|3
1728595390000|2024-10-10 21:23:10|322.21|320.21|322.24|320.24|322.24|320.24|322.17|320.17|7
1728595400000|2024-10-10 21:23:20|322.23|320.23|322.06|320.06|322.23|320.23|322.04|320.04|11
1728595410000|2024-10-10 21:23:30|322.07|320.07|322.06|320.06|322.08|320.08|322.06|320.06|4
1728595420000|2024-10-10 21:23:40|322.09|320.09|322.15|320.15|322.15|320.15|322.07|320.07|9
1728595430000|2024-10-10 21:23:50|322.14|320.14|322.13|320.13|322.14|320.14|322.13|320.13|2
1728595440000|2024-10-10 21:24:00|322.12|320.12|322.12|320.12|322.12|320.12|322.12|320.12|1
1728595490000|2024-10-10 21:24:50|322.13|320.13|322.29|320.29|322.32|320.32|322.13|320.13|10
1728595500000|2024-10-10 21:25:00|322.31|320.31|322.27|320.27|322.35|320.35|322.27|320.27|9
1728595510000|2024-10-10 21:25:10|322.26|320.26|322.04|320.04|322.26|320.26|322.03|320.03|17
1728595520000|2024-10-10 21:25:20|322.02|320.02|321.95|319.95|322.02|320.02|321.95|319.95|9
1728595530000|2024-10-10 21:25:30|321.94|319.94|321.94|319.94|321.94|319.94|321.94|319.94|1
1728595540000|2024-10-10 21:25:40|321.95|319.95|321.92|319.92|321.95|319.95|321.92|319.92|4
1728595560000|2024-10-10 21:26:00|321.91|319.91|321.87|319.87|321.91|319.91|321.86|319.86|4
1728595570000|2024-10-10 21:26:10|321.85|319.85|321.94|319.94|321.95|319.95|321.85|319.85|9
1728595580000|2024-10-10 21:26:20|321.95|319.95|322|320|322.05|320.05|321.95|319.95|7
1728595590000|2024-10-10 21:26:30|321.99|319.99|321.99|319.99|321.99|319.99|321.99|319.99|1
1728595600000|2024-10-10 21:26:40|321.97|319.97|321.96|319.96|321.97|319.97|321.96|319.96|2
1728595610000|2024-10-10 21:26:50|321.97|319.97|321.97|319.97|321.97|319.97|321.97|319.97|1
1728595620000|2024-10-10 21:27:00|321.95|319.95|321.95|319.95|321.95|319.95|321.95|319.95|1
1728595630000|2024-10-10 21:27:10|321.93|319.93|321.87|319.87|321.93|319.93|321.87|319.87|5
1728595640000|2024-10-10 21:27:20|321.86|319.86|321.87|319.87|321.87|319.87|321.86|319.86|2
1728595650000|2024-10-10 21:27:30|321.86|319.86|321.86|319.86|321.86|319.86|321.86|319.86|1
1728595660000|2024-10-10 21:27:40|321.85|319.85|321.79|319.79|321.85|319.85|321.79|319.79|4
1728595670000|2024-10-10 21:27:50|321.78|319.78|321.8|319.8|321.8|319.8|321.78|319.78|5
1728595680000|2024-10-10 21:28:00|321.78|319.78|321.78|319.78|321.78|319.78|321.78|319.78|1
1728595690000|2024-10-10 21:28:10|321.76|319.76|321.76|319.76|321.77|319.77|321.76|319.76|3
1728595700000|2024-10-10 21:28:20|321.77|319.77|321.78|319.78|321.78|319.78|321.77|319.77|2
1728595710000|2024-10-10 21:28:30|321.76|319.76|321.76|319.76|321.76|319.76|321.76|319.76|1
1728595720000|2024-10-10 21:28:40|321.75|319.75|321.74|319.74|321.75|319.75|321.74|319.74|2
1728595730000|2024-10-10 21:28:50|321.72|319.72|321.73|319.73|321.73|319.73|321.72|319.72|2
1728595740000|2024-10-10 21:29:00|321.81|319.81|321.85|319.85|321.86|319.86|321.81|319.81|4
1728595750000|2024-10-10 21:29:10|321.83|319.83|321.81|319.81|321.85|319.85|321.81|319.81|9
1728595760000|2024-10-10 21:29:20|321.79|319.79|321.72|319.72|321.79|319.79|321.72|319.72|8
1728595770000|2024-10-10 21:29:30|321.71|319.71|321.73|319.73|321.74|319.74|321.68|319.68|6
1728595780000|2024-10-10 21:29:40|321.72|319.72|321.72|319.72|321.72|319.72|321.72|319.72|1
1728595790000|2024-10-10 21:29:50|321.69|319.69|321.68|319.68|321.7|319.7|321.68|319.68|3
1728595800000|2024-10-10 21:30:00|321.69|319.69|321.7|319.7|321.7|319.7|321.68|319.68|4
1728595810000|2024-10-10 21:30:10|321.71|319.71|321.77|319.77|321.77|319.77|321.71|319.71|3
1728595820000|2024-10-10 21:30:20|321.76|319.76|321.77|319.77|321.77|319.77|321.76|319.76|2
1728595830000|2024-10-10 21:30:30|321.76|319.76|321.88|319.88|321.88|319.88|321.76|319.76|8
1728595840000|2024-10-10 21:30:40|321.87|319.87|321.89|319.89|321.89|319.89|321.87|319.87|3
1728595850000|2024-10-10 21:30:50|321.9|319.9|321.88|319.88|321.92|319.92|321.88|319.88|7
1728595860000|2024-10-10 21:31:00|321.87|319.87|321.89|319.89|321.9|319.9|321.87|319.87|3
1728595870000|2024-10-10 21:31:10|321.88|319.88|321.88|319.88|321.89|319.89|321.88|319.88|3
1728595880000|2024-10-10 21:31:20|321.85|319.85|321.85|319.85|321.85|319.85|321.85|319.85|1
1728595890000|2024-10-10 21:31:30|321.84|319.84|321.83|319.83|321.84|319.84|321.83|319.83|2
1728595900000|2024-10-10 21:31:40|321.82|319.82|321.81|319.81|321.82|319.82|321.81|319.81|2
1728595910000|2024-10-10 21:31:50|321.8|319.8|321.79|319.79|321.8|319.8|321.79|319.79|2
1728595930000|2024-10-10 21:32:10|321.86|319.86|321.89|319.89|321.89|319.89|321.86|319.86|3
1728595940000|2024-10-10 21:32:20|321.88|319.88|321.86|319.86|321.88|319.88|321.86|319.86|2
1728595950000|2024-10-10 21:32:30|321.83|319.83|321.84|319.84|321.84|319.84|321.83|319.83|2
1728595960000|2024-10-10 21:32:40|321.85|319.85|321.87|319.87|321.87|319.87|321.85|319.85|5
1728595970000|2024-10-10 21:32:50|321.86|319.86|321.86|319.86|321.86|319.86|321.86|319.86|1
1728595980000|2024-10-10 21:33:00|321.84|319.84|321.86|319.86|321.86|319.86|321.84|319.84|2
1728595990000|2024-10-10 21:33:10|321.85|319.85|321.87|319.87|321.87|319.87|321.84|319.84|3
1728596000000|2024-10-10 21:33:20|321.84|319.84|321.88|319.88|321.89|319.89|321.84|319.84|4
1728596010000|2024-10-10 21:33:30|321.9|319.9|321.99|319.99|321.99|319.99|321.89|319.89|7
1728596030000|2024-10-10 21:33:50|321.97|319.97|321.98|319.98|321.98|319.98|321.97|319.97|4
1728596040000|2024-10-10 21:34:00|321.97|319.97|321.99|319.99|321.99|319.99|321.97|319.97|3
1728596050000|2024-10-10 21:34:10|321.98|319.98|321.96|319.96|321.98|319.98|321.96|319.96|2
1728596060000|2024-10-10 21:34:20|321.98|319.98|321.93|319.93|321.98|319.98|321.93|319.93|4
1728596070000|2024-10-10 21:34:30|321.92|319.92|321.88|319.88|321.92|319.92|321.88|319.88|4
1728596080000|2024-10-10 21:34:40|321.86|319.86|321.84|319.84|321.86|319.86|321.84|319.84|3
1728596090000|2024-10-10 21:34:50|321.86|319.86|321.84|319.84|321.86|319.86|321.83|319.83|4
1728596100000|2024-10-10 21:35:00|321.83|319.83|321.79|319.79|321.83|319.83|321.79|319.79|5
1728596110000|2024-10-10 21:35:10|321.77|319.77|321.86|319.86|321.86|319.86|321.77|319.77|8
1728596120000|2024-10-10 21:35:20|321.89|319.89|321.99|319.99|321.99|319.99|321.88|319.88|9
1728596130000|2024-10-10 21:35:30|322.01|320.01|322.14|320.14|322.15|320.15|322.01|320.01|8
1728596140000|2024-10-10 21:35:40|322.15|320.15|322.14|320.14|322.15|320.15|322.14|320.14|2
1728596150000|2024-10-10 21:35:50|322.15|320.15|322.18|320.18|322.18|320.18|322.15|320.15|3
1728596160000|2024-10-10 21:36:00|322.15|320.15|322.19|320.19|322.2|320.2|322.15|320.15|4
1728596170000|2024-10-10 21:36:10|322.18|320.18|322.15|320.15|322.18|320.18|322.15|320.15|2
1728596180000|2024-10-10 21:36:20|322.18|320.18|321.69|319.69|322.18|320.18|321.64|319.64|8
1728596190000|2024-10-10 21:36:30|321.71|319.71|321.78|319.78|321.78|319.78|321.68|319.68|13
1728596200000|2024-10-10 21:36:40|321.79|319.79|321.87|319.87|321.88|319.88|321.78|319.78|9
1728596210000|2024-10-10 21:36:50|321.85|319.85|321.88|319.88|321.89|319.89|321.85|319.85|7
1728596220000|2024-10-10 21:37:00|321.87|319.87|321.9|319.9|321.9|319.9|321.87|319.87|4
1728596230000|2024-10-10 21:37:10|321.91|319.91|321.86|319.86|321.91|319.91|321.85|319.85|7
1728596240000|2024-10-10 21:37:20|321.87|319.87|321.86|319.86|321.89|319.89|321.86|319.86|7
1728596250000|2024-10-10 21:37:30|321.87|319.87|321.89|319.89|321.9|319.9|321.87|319.87|7
1728596260000|2024-10-10 21:37:40|321.9|319.9|321.98|319.98|321.99|319.99|321.9|319.9|5
1728596270000|2024-10-10 21:37:50|321.99|319.99|321.99|319.99|321.99|319.99|321.99|319.99|1
1728596280000|2024-10-10 21:38:00|322.01|320.01|321.98|319.98|322.02|320.02|321.97|319.97|7
1728596290000|2024-10-10 21:38:10|321.99|319.99|321.96|319.96|322|320|321.96|319.96|10
1728596300000|2024-10-10 21:38:20|321.97|319.97|321.96|319.96|321.97|319.97|321.96|319.96|2
1728596310000|2024-10-10 21:38:30|321.97|319.97|322.01|320.01|322.04|320.04|321.97|319.97|7
1728596320000|2024-10-10 21:38:40|322.04|320.04|322.02|320.02|322.08|320.08|322.02|320.02|8
1728596330000|2024-10-10 21:38:50|322.05|320.05|322.01|320.01|322.05|320.05|321.99|319.99|11
1728596340000|2024-10-10 21:39:00|322|320|322.03|320.03|322.03|320.03|322|320|3
1728596350000|2024-10-10 21:39:10|322.04|320.04|322.13|320.13|322.14|320.14|322.03|320.03|10
1728596360000|2024-10-10 21:39:20|322.14|320.14|322.27|320.27|322.28|320.28|322.13|320.13|14
1728596370000|2024-10-10 21:39:30|322.28|320.28|322.3|320.3|322.3|320.3|322.27|320.27|13
1728596380000|2024-10-10 21:39:40|322.23|320.23|322.22|320.22|322.26|320.26|322.22|320.22|9
1728596390000|2024-10-10 21:39:50|322.25|320.25|322.21|320.21|322.25|320.25|322.21|320.21|6
1728596400000|2024-10-10 21:40:00|322.23|320.23|322.23|320.23|322.28|320.28|322.19|320.19|15
1728596410000|2024-10-10 21:40:10|322.27|320.27|322.18|320.18|322.27|320.27|322.15|320.15|13
1728596420000|2024-10-10 21:40:20|322.19|320.19|322.15|320.15|322.21|320.21|322.15|320.15|9
1728596430000|2024-10-10 21:40:30|322.16|320.16|322.15|320.15|322.19|320.19|322.14|320.14|9
1728596440000|2024-10-10 21:40:40|322.16|320.16|322.22|320.22|322.22|320.22|322.16|320.16|3
1728596450000|2024-10-10 21:40:50|322.23|320.23|322.25|320.25|322.25|320.25|322.23|320.23|2
1728596480000|2024-10-10 21:41:20|322.26|320.26|322.27|320.27|322.27|320.27|322.26|320.26|2
1728596490000|2024-10-10 21:41:30|322.28|320.28|322.27|320.27|322.28|320.28|322.27|320.27|2
1728596500000|2024-10-10 21:41:40|322.33|320.33|322.3|320.3|322.33|320.33|322.3|320.3|2
1728596510000|2024-10-10 21:41:50|322.33|320.33|322.47|320.47|322.49|320.49|322.33|320.33|14
1728596520000|2024-10-10 21:42:00|322.49|320.49|322.5|320.5|322.5|320.5|322.49|320.49|2
1728596530000|2024-10-10 21:42:10|322.48|320.48|322.35|320.35|322.48|320.48|322.35|320.35|7
1728596540000|2024-10-10 21:42:20|322.36|320.36|322.36|320.36|322.36|320.36|322.34|320.34|3
1728596550000|2024-10-10 21:42:30|322.37|320.37|322.35|320.35|322.37|320.37|322.32|320.32|4
1728596570000|2024-10-10 21:42:50|322.36|320.36|322.36|320.36|322.36|320.36|322.36|320.36|1
1728596580000|2024-10-10 21:43:00|322.33|320.33|322.37|320.37|322.37|320.37|322.33|320.33|5
1728596590000|2024-10-10 21:43:10|322.34|320.34|322.37|320.37|322.37|320.37|322.34|320.34|6
1728596600000|2024-10-10 21:43:20|322.42|320.42|322.46|320.46|322.46|320.46|322.36|320.36|13
1728596610000|2024-10-10 21:43:30|322.47|320.47|322.43|320.43|322.49|320.49|322.43|320.43|6
1728596620000|2024-10-10 21:43:40|322.42|320.42|322.41|320.41|322.42|320.42|322.38|320.38|10
1728596630000|2024-10-10 21:43:50|322.39|320.39|322.27|320.27|322.39|320.39|322.27|320.27|14
1728596640000|2024-10-10 21:44:00|322.24|320.24|321.92|319.92|322.24|320.24|321.92|319.92|20
1728596650000|2024-10-10 21:44:10|321.91|319.91|321.92|319.92|321.93|319.93|321.91|319.91|4
1728596660000|2024-10-10 21:44:20|321.91|319.91|321.91|319.91|321.91|319.91|321.91|319.91|1
1728596670000|2024-10-10 21:44:30|321.92|319.92|321.9|319.9|321.92|319.92|321.9|319.9|2
1728596690000|2024-10-10 21:44:50|321.91|319.91|321.91|319.91|321.91|319.91|321.91|319.91|1
1728596710000|2024-10-10 21:45:10|321.9|319.9|321.89|319.89|321.9|319.9|321.89|319.89|2
1728596720000|2024-10-10 21:45:20|321.85|319.85|321.87|319.87|321.88|319.88|321.85|319.85|8
1728596730000|2024-10-10 21:45:30|321.88|319.88|321.87|319.87|321.88|319.88|321.83|319.83|8
1728596750000|2024-10-10 21:45:50|321.86|319.86|321.87|319.87|321.87|319.87|321.84|319.84|10
1728596760000|2024-10-10 21:46:00|321.84|319.84|321.84|319.84|321.87|319.87|321.84|319.84|3
1728596770000|2024-10-10 21:46:10|321.83|319.83|321.83|319.83|321.84|319.84|321.83|319.83|3
1728596780000|2024-10-10 21:46:20|321.8|319.8|321.8|319.8|321.8|319.8|321.8|319.8|1
1728596790000|2024-10-10 21:46:30|321.81|319.81|321.84|319.84|321.84|319.84|321.81|319.81|2
1728596800000|2024-10-10 21:46:40|321.85|319.85|321.85|319.85|321.86|319.86|321.85|319.85|5
1728596810000|2024-10-10 21:46:50|321.87|319.87|321.91|319.91|321.91|319.91|321.87|319.87|3
1728596820000|2024-10-10 21:47:00|321.94|319.94|321.95|319.95|321.95|319.95|321.94|319.94|2
1728596830000|2024-10-10 21:47:10|321.92|319.92|321.95|319.95|321.95|319.95|321.92|319.92|4
1728596840000|2024-10-10 21:47:20|321.93|319.93|322.02|320.02|322.02|320.02|321.93|319.93|4
1728596850000|2024-10-10 21:47:30|321.99|319.99|321.99|319.99|322.03|320.03|321.99|319.99|5
1728596860000|2024-10-10 21:47:40|321.95|319.95|321.93|319.93|321.98|319.98|321.91|319.91|11
1728596870000|2024-10-10 21:47:50|321.85|319.85|321.84|319.84|321.85|319.85|321.84|319.84|12
1728596880000|2024-10-10 21:48:00|321.81|319.81|321.8|319.8|321.84|319.84|321.8|319.8|8
1728596890000|2024-10-10 21:48:10|321.84|319.84|321.85|319.85|321.85|319.85|321.84|319.84|2
1728596900000|2024-10-10 21:48:20|321.84|319.84|321.82|319.82|321.84|319.84|321.81|319.81|3
1728596910000|2024-10-10 21:48:30|321.83|319.83|321.83|319.83|321.83|319.83|321.83|319.83|1
1728596920000|2024-10-10 21:48:40|321.81|319.81|321.77|319.77|321.82|319.82|321.77|319.77|8
1728596930000|2024-10-10 21:48:50|321.74|319.74|321.76|319.76|321.76|319.76|321.74|319.74|5
1728596940000|2024-10-10 21:49:00|321.74|319.74|321.74|319.74|321.74|319.74|321.74|319.74|1
1728596950000|2024-10-10 21:49:10|321.75|319.75|321.74|319.74|321.75|319.75|321.74|319.74|2
1728596960000|2024-10-10 21:49:20|321.72|319.72|321.69|319.69|321.72|319.72|321.69|319.69|2
1728596970000|2024-10-10 21:49:30|321.66|319.66|321.69|319.69|321.69|319.69|321.65|319.65|7
1728596980000|2024-10-10 21:49:40|321.66|319.66|321.6|319.6|321.66|319.66|321.59|319.59|7
1728596990000|2024-10-10 21:49:50|321.59|319.59|321.79|319.79|321.8|319.8|321.57|319.57|12
1728597000000|2024-10-10 21:50:00|321.78|319.78|321.81|319.81|321.81|319.81|321.77|319.77|9
1728597010000|2024-10-10 21:50:10|321.8|319.8|321.81|319.81|321.81|319.81|321.79|319.79|6
1728597020000|2024-10-10 21:50:20|321.8|319.8|321.8|319.8|321.81|319.81|321.79|319.79|6
1728597030000|2024-10-10 21:50:30|321.79|319.79|321.78|319.78|321.8|319.8|321.78|319.78|3
1728597040000|2024-10-10 21:50:40|321.8|319.8|321.92|319.92|321.95|319.95|321.79|319.79|19
1728597050000|2024-10-10 21:50:50|321.93|319.93|321.95|319.95|322.02|320.02|321.91|319.91|17
1728597060000|2024-10-10 21:51:00|321.94|319.94|321.9|319.9|321.98|319.98|321.9|319.9|14
1728597070000|2024-10-10 21:51:10|321.89|319.89|321.77|319.77|321.9|319.9|321.77|319.77|22
1728597080000|2024-10-10 21:51:20|321.76|319.76|321.73|319.73|321.78|319.78|321.71|319.71|21
1728597090000|2024-10-10 21:51:30|321.72|319.72|321.81|319.81|321.82|319.82|321.72|319.72|9
1728597100000|2024-10-10 21:51:40|321.8|319.8|321.82|319.82|321.83|319.83|321.8|319.8|18
1728597110000|2024-10-10 21:51:50|321.81|319.81|321.8|319.8|321.83|319.83|321.78|319.78|14
1728597120000|2024-10-10 21:52:00|321.81|319.81|321.75|319.75|321.81|319.81|321.75|319.75|10
1728597130000|2024-10-10 21:52:10|321.77|319.77|321.76|319.76|321.77|319.77|321.75|319.75|9
1728597140000|2024-10-10 21:52:20|321.78|319.78|321.79|319.79|321.8|319.8|321.76|319.76|12
1728597150000|2024-10-10 21:52:30|321.8|319.8|321.82|319.82|321.82|319.82|321.78|319.78|7
1728597160000|2024-10-10 21:52:40|321.79|319.79|321.87|319.87|321.9|319.9|321.79|319.79|19
1728597170000|2024-10-10 21:52:50|321.86|319.86|321.88|319.88|321.89|319.89|321.81|319.81|16
1728597180000|2024-10-10 21:53:00|321.9|319.9|321.94|319.94|321.96|319.96|321.89|319.89|9
1728597190000|2024-10-10 21:53:10|321.93|319.93|321.92|319.92|321.93|319.93|321.92|319.92|2
1728597200000|2024-10-10 21:53:20|321.93|319.93|321.92|319.92|321.93|319.93|321.9|319.9|10
1728597210000|2024-10-10 21:53:30|321.93|319.93|321.93|319.93|321.93|319.93|321.92|319.92|3
1728597220000|2024-10-10 21:53:40|321.95|319.95|321.92|319.92|321.95|319.95|321.91|319.91|9
1728597240000|2024-10-10 21:54:00|321.93|319.93|321.99|319.99|321.99|319.99|321.92|319.92|9
1728597250000|2024-10-10 21:54:10|321.96|319.96|321.99|319.99|322|320|321.96|319.96|6
1728597260000|2024-10-10 21:54:20|321.96|319.96|321.98|319.98|321.98|319.98|321.96|319.96|3
1728597270000|2024-10-10 21:54:30|321.96|319.96|321.92|319.92|321.96|319.96|321.89|319.89|6
1728597280000|2024-10-10 21:54:40|321.93|319.93|321.97|319.97|321.97|319.97|321.93|319.93|3
1728597290000|2024-10-10 21:54:50|321.96|319.96|321.96|319.96|321.97|319.97|321.94|319.94|12
1728597300000|2024-10-10 21:55:00|321.97|319.97|321.99|319.99|322|320|321.97|319.97|3
1728597310000|2024-10-10 21:55:10|321.98|319.98|321.98|319.98|321.98|319.98|321.98|319.98|1
1728597320000|2024-10-10 21:55:20|322.02|320.02|322.02|320.02|322.02|320.02|322.02|320.02|1
1728597340000|2024-10-10 21:55:40|322.09|320.09|322.13|320.13|322.13|320.13|322.05|320.05|15
1728597350000|2024-10-10 21:55:50|322.14|320.14|322.27|320.27|322.29|320.29|322.14|320.14|8
1728597360000|2024-10-10 21:56:00|322.31|320.31|322.44|320.44|322.45|320.45|322.31|320.31|11
1728597370000|2024-10-10 21:56:10|322.47|320.47|322.56|320.56|322.59|320.59|322.47|320.47|15
1728597380000|2024-10-10 21:56:20|322.55|320.55|322.6|320.6|322.61|320.61|322.5|320.5|10
1728597390000|2024-10-10 21:56:30|322.62|320.62|322.7|320.7|322.7|320.7|322.6|320.6|13
1728597400000|2024-10-10 21:56:40|322.69|320.69|322.7|320.7|322.71|320.71|322.69|320.69|8
1728597410000|2024-10-10 21:56:50|322.71|320.71|322.69|320.69|322.72|320.72|322.67|320.67|8
1728597420000|2024-10-10 21:57:00|322.72|320.72|322.74|320.74|322.74|320.74|322.71|320.71|9
1728597430000|2024-10-10 21:57:10|322.75|320.75|322.75|320.75|322.77|320.77|322.73|320.73|9
1728597440000|2024-10-10 21:57:20|322.78|320.78|322.78|320.78|322.78|320.78|322.78|320.78|1
1728597450000|2024-10-10 21:57:30|322.79|320.79|322.72|320.72|322.79|320.79|322.72|320.72|5
1728597460000|2024-10-10 21:57:40|322.71|320.71|322.71|320.71|322.72|320.72|322.71|320.71|3
1728597470000|2024-10-10 21:57:50|322.74|320.74|322.77|320.77|322.79|320.79|322.74|320.74|8
1728597480000|2024-10-10 21:58:00|322.79|320.79|322.85|320.85|322.85|320.85|322.77|320.77|6
1728597490000|2024-10-10 21:58:10|322.86|320.86|322.86|320.86|322.86|320.86|322.86|320.86|1
1728597500000|2024-10-10 21:58:20|322.88|320.88|323|321|323|321|322.88|320.88|3
1728597510000|2024-10-10 21:58:30|323.01|321.01|323.01|321.01|323.01|321.01|323.01|321.01|1
1728597520000|2024-10-10 21:58:40|323.02|321.02|323.03|321.03|323.03|321.03|323.02|321.02|8
1728597530000|2024-10-10 21:58:50|323|321|322.9|320.9|323|321|322.9|320.9|4
1728597540000|2024-10-10 21:59:00|322.89|320.89|322.85|320.85|322.9|320.9|322.85|320.85|9
1728597550000|2024-10-10 21:59:10|322.84|320.84|322.83|320.83|322.84|320.84|322.83|320.83|2
1728597560000|2024-10-10 21:59:20|322.84|320.84|322.96|320.96|322.96|320.96|322.84|320.84|4
1728597570000|2024-10-10 21:59:30|323.02|321.02|323.12|321.12|323.12|321.12|323.02|321.02|10
1728597580000|2024-10-10 21:59:40|323.13|321.13|323.15|321.15|323.15|321.15|323.13|321.13|7
1728597600000|2024-10-10 22:00:00|323.16|321.16|323.16|321.16|323.16|321.16|323.16|321.16|1
1728597620000|2024-10-10 22:00:20|323.1|321.1|322.91|320.91|323.1|321.1|322.91|320.91|7
1728597630000|2024-10-10 22:00:30|322.9|320.9|322.96|320.96|322.98|320.98|322.88|320.88|9
1728597640000|2024-10-10 22:00:40|322.97|320.97|323.02|321.02|323.06|321.06|322.97|320.97|13
1728597650000|2024-10-10 22:00:50|323.01|321.01|323.04|321.04|323.05|321.05|322.99|320.99|6
1728597660000|2024-10-10 22:01:00|323.05|321.05|323.14|321.14|323.16|321.16|323.04|321.04|10
1728597670000|2024-10-10 22:01:10|323.15|321.15|323.12|321.12|323.15|321.15|323.11|321.11|3
1728597680000|2024-10-10 22:01:20|323.13|321.13|323.14|321.14|323.14|321.14|323.12|321.12|4
1728597690000|2024-10-10 22:01:30|323.16|321.16|323.21|321.21|323.21|321.21|323.16|321.16|5
1728597700000|2024-10-10 22:01:40|323.22|321.22|323.2|321.2|323.22|321.22|323.19|321.19|4
1728597710000|2024-10-10 22:01:50|323.21|321.21|323.23|321.23|323.23|321.23|323.21|321.21|3
1728597720000|2024-10-10 22:02:00|323.22|321.22|323.19|321.19|323.23|321.23|323.18|321.18|5
1728597730000|2024-10-10 22:02:10|323.18|321.18|323.25|321.25|323.25|321.25|323.17|321.17|9
1728597740000|2024-10-10 22:02:20|323.24|321.24|323.29|321.29|323.29|321.29|323.23|321.23|8
1728597750000|2024-10-10 22:02:30|323.3|321.3|323.31|321.31|323.31|321.31|323.29|321.29|4
1728597760000|2024-10-10 22:02:40|323.33|321.33|323.33|321.33|323.33|321.33|323.32|321.32|5
1728597780000|2024-10-10 22:03:00|323.34|321.34|323.33|321.33|323.34|321.34|323.33|321.33|2
1728597790000|2024-10-10 22:03:10|323.31|321.31|323.31|321.31|323.32|321.32|323.31|321.31|7
1728597800000|2024-10-10 22:03:20|323.29|321.29|323.24|321.24|323.29|321.29|323.24|321.24|5
1728597810000|2024-10-10 22:03:30|323.16|321.16|323|321|323.17|321.17|323|321|10
1728597820000|2024-10-10 22:03:40|322.92|320.92|322.86|320.86|322.92|320.92|322.85|320.85|12
1728597830000|2024-10-10 22:03:50|322.85|320.85|322.87|320.87|322.88|320.88|322.85|320.85|6
1728597840000|2024-10-10 22:04:00|322.86|320.86|322.92|320.92|322.92|320.92|322.84|320.84|7
1728597850000|2024-10-10 22:04:10|322.93|320.93|322.97|320.97|322.98|320.98|322.93|320.93|8
1728597860000|2024-10-10 22:04:20|322.98|320.98|322.94|320.94|322.98|320.98|322.92|320.92|5
1728597870000|2024-10-10 22:04:30|322.95|320.95|323.14|321.14|323.14|321.14|322.95|320.95|3
1728597890000|2024-10-10 22:04:50|323.15|321.15|323.14|321.14|323.15|321.15|323.14|321.14|2
1728597900000|2024-10-10 22:05:00|323.1|321.1|323.11|321.11|323.11|321.11|323.1|321.1|2
1728597910000|2024-10-10 22:05:10|323.12|321.12|323.1|321.1|323.12|321.12|323.08|321.08|6
1728597920000|2024-10-10 22:05:20|323.09|321.09|323.09|321.09|323.09|321.09|323.03|321.03|10
1728597930000|2024-10-10 22:05:30|323.1|321.1|323.09|321.09|323.1|321.1|323.09|321.09|6
1728597940000|2024-10-10 22:05:40|323.1|321.1|323.11|321.11|323.11|321.11|323.09|321.09|5
1728597950000|2024-10-10 22:05:50|323.12|321.12|323.14|321.14|323.14|321.14|323.11|321.11|5
1728597970000|2024-10-10 22:06:10|323.15|321.15|322.89|320.89|323.15|321.15|322.89|320.89|11
1728597980000|2024-10-10 22:06:20|322.88|320.88|322.92|320.92|322.92|320.92|322.87|320.87|7
1728597990000|2024-10-10 22:06:30|322.93|320.93|322.94|320.94|322.94|320.94|322.93|320.93|2
1728598000000|2024-10-10 22:06:40|323.04|321.04|323.18|321.18|323.22|321.22|323.04|321.04|11
1728598010000|2024-10-10 22:06:50|323.19|321.19|323.29|321.29|323.29|321.29|323.19|321.19|9
1728598020000|2024-10-10 22:07:00|323.28|321.28|323.31|321.31|323.31|321.31|323.28|321.28|4
1728598030000|2024-10-10 22:07:10|323.29|321.29|323.27|321.27|323.31|321.31|323.26|321.26|6
1728598040000|2024-10-10 22:07:20|323.28|321.28|323.34|321.34|323.35|321.35|323.28|321.28|9
1728598050000|2024-10-10 22:07:30|323.35|321.35|323.34|321.34|323.35|321.35|323.34|321.34|4
1728598060000|2024-10-10 22:07:40|323.35|321.35|323.39|321.39|323.39|321.39|323.35|321.35|6
1728598070000|2024-10-10 22:07:50|323.38|321.38|323.24|321.24|323.38|321.38|323.23|321.23|13
1728598080000|2024-10-10 22:08:00|323.25|321.25|323.24|321.24|323.25|321.25|323.24|321.24|2
1728598090000|2024-10-10 22:08:10|323.25|321.25|323.22|321.22|323.25|321.25|323.22|321.22|5
1728598100000|2024-10-10 22:08:20|323.18|321.18|323.12|321.12|323.18|321.18|323.12|321.12|6
1728598110000|2024-10-10 22:08:30|323.13|321.13|323.15|321.15|323.15|321.15|323.13|321.13|3
1728598120000|2024-10-10 22:08:40|323.16|321.16|323.17|321.17|323.17|321.17|323.16|321.16|2
1728598140000|2024-10-10 22:09:00|323.18|321.18|323.18|321.18|323.18|321.18|323.18|321.18|1
1728598150000|2024-10-10 22:09:10|323.19|321.19|323.21|321.21|323.21|321.21|323.19|321.19|3
1728598160000|2024-10-10 22:09:20|323.22|321.22|323.26|321.26|323.26|321.26|323.22|321.22|5
1728598170000|2024-10-10 22:09:30|323.25|321.25|323.25|321.25|323.25|321.25|323.25|321.25|1
1728598180000|2024-10-10 22:09:40|323.19|321.19|323.19|321.19|323.19|321.19|323.19|321.19|1
1728598190000|2024-10-10 22:09:50|323.13|321.13|323.15|321.15|323.15|321.15|323.13|321.13|3
1728598200000|2024-10-10 22:10:00|323.14|321.14|323.1|321.1|323.14|321.14|323.1|321.1|3
1728598210000|2024-10-10 22:10:10|323.09|321.09|323.07|321.07|323.09|321.09|323.07|321.07|5
1728598220000|2024-10-10 22:10:20|323.06|321.06|323.02|321.02|323.08|321.08|323|321|8
1728598230000|2024-10-10 22:10:30|323.01|321.01|323.01|321.01|323.06|321.06|323|321|9
1728598240000|2024-10-10 22:10:40|323|321|322.88|320.88|323|321|322.88|320.88|10
1728598250000|2024-10-10 22:10:50|322.87|320.87|322.81|320.81|322.87|320.87|322.81|320.81|7
1728598260000|2024-10-10 22:11:00|322.82|320.82|322.84|320.84|322.88|320.88|322.82|320.82|14
1728598270000|2024-10-10 22:11:10|322.83|320.83|322.83|320.83|322.84|320.84|322.82|320.82|6
1728598280000|2024-10-10 22:11:20|322.82|320.82|322.79|320.79|322.82|320.82|322.79|320.79|2
1728598290000|2024-10-10 22:11:30|322.78|320.78|322.78|320.78|322.81|320.81|322.76|320.76|10
1728598300000|2024-10-10 22:11:40|322.77|320.77|322.76|320.76|322.77|320.77|322.76|320.76|2
1728598310000|2024-10-10 22:11:50|322.75|320.75|322.75|320.75|322.75|320.75|322.75|320.75|1
1728598320000|2024-10-10 22:12:00|322.78|320.78|322.79|320.79|322.79|320.79|322.77|320.77|4
1728598330000|2024-10-10 22:12:10|322.78|320.78|322.78|320.78|322.8|320.8|322.76|320.76|11
1728598340000|2024-10-10 22:12:20|322.79|320.79|322.71|320.71|322.8|320.8|322.71|320.71|14
1728598350000|2024-10-10 22:12:30|322.7|320.7|322.64|320.64|322.7|320.7|322.64|320.64|13
1728598360000|2024-10-10 22:12:40|322.63|320.63|322.67|320.67|322.7|320.7|322.62|320.62|15
1728598370000|2024-10-10 22:12:50|322.68|320.68|322.68|320.68|322.71|320.71|322.65|320.65|8
1728598380000|2024-10-10 22:13:00|322.7|320.7|322.62|320.62|322.7|320.7|322.62|320.62|9
1728598390000|2024-10-10 22:13:10|322.63|320.63|322.63|320.63|322.63|320.63|322.63|320.63|1
1728598400000|2024-10-10 22:13:20|322.67|320.67|322.68|320.68|322.7|320.7|322.66|320.66|7
1728598410000|2024-10-10 22:13:30|322.67|320.67|322.67|320.67|322.68|320.68|322.66|320.66|5
1728598420000|2024-10-10 22:13:40|322.68|320.68|322.68|320.68|322.68|320.68|322.67|320.67|3
1728598430000|2024-10-10 22:13:50|322.67|320.67|322.64|320.64|322.67|320.67|322.64|320.64|4
1728598440000|2024-10-10 22:14:00|322.63|320.63|322.58|320.58|322.64|320.64|322.58|320.58|10
1728598450000|2024-10-10 22:14:10|322.57|320.57|322.57|320.57|322.59|320.59|322.57|320.57|5
1728598460000|2024-10-10 22:14:20|322.59|320.59|322.58|320.58|322.59|320.59|322.58|320.58|4
1728598470000|2024-10-10 22:14:30|322.57|320.57|322.52|320.52|322.57|320.57|322.49|320.49|12
1728598480000|2024-10-10 22:14:40|322.51|320.51|322.53|320.53|322.54|320.54|322.49|320.49|10
1728598490000|2024-10-10 22:14:50|322.52|320.52|322.51|320.51|322.58|320.58|322.5|320.5|12
1728598500000|2024-10-10 22:15:00|322.54|320.54|322.54|320.54|322.54|320.54|322.5|320.5|10
1728598510000|2024-10-10 22:15:10|322.53|320.53|322.51|320.51|322.53|320.53|322.51|320.51|3
1728598520000|2024-10-10 22:15:20|322.5|320.5|322.49|320.49|322.5|320.5|322.49|320.49|2
1728598530000|2024-10-10 22:15:30|322.5|320.5|322.49|320.49|322.5|320.5|322.49|320.49|2
1728598540000|2024-10-10 22:15:40|322.48|320.48|322.46|320.46|322.48|320.48|322.46|320.46|6
1728598550000|2024-10-10 22:15:50|322.45|320.45|322.4|320.4|322.45|320.45|322.39|320.39|6
1728598560000|2024-10-10 22:16:00|322.39|320.39|322.5|320.5|322.5|320.5|322.39|320.39|8
1728598570000|2024-10-10 22:16:10|322.52|320.52|322.5|320.5|322.52|320.52|322.5|320.5|3
1728598580000|2024-10-10 22:16:20|322.48|320.48|322.52|320.52|322.55|320.55|322.48|320.48|6
1728598590000|2024-10-10 22:16:30|322.51|320.51|322.49|320.49|322.51|320.51|322.47|320.47|7
1728598600000|2024-10-10 22:16:40|322.5|320.5|322.5|320.5|322.54|320.54|322.5|320.5|6
1728598610000|2024-10-10 22:16:50|322.49|320.49|322.19|320.19|322.49|320.49|322.19|320.19|11
1728598620000|2024-10-10 22:17:00|322.18|320.18|322.16|320.16|322.18|320.18|322.15|320.15|7
1728598630000|2024-10-10 22:17:10|322.18|320.18|322.07|320.07|322.18|320.18|322.07|320.07|12
1728598660000|2024-10-10 22:17:40|322.06|320.06|322.05|320.05|322.07|320.07|322.05|320.05|6
1728598670000|2024-10-10 22:17:50|322.07|320.07|321.99|319.99|322.07|320.07|321.99|319.99|8
1728598680000|2024-10-10 22:18:00|321.98|319.98|322|320|322.01|320.01|321.95|319.95|10
1728598690000|2024-10-10 22:18:10|322.06|320.06|322.07|320.07|322.07|320.07|322.06|320.06|2
1728598710000|2024-10-10 22:18:30|322.21|320.21|322.21|320.21|322.21|320.21|322.21|320.21|1
1728598720000|2024-10-10 22:18:40|322.23|320.23|322.22|320.22|322.26|320.26|322.2|320.2|11
1728598730000|2024-10-10 22:18:50|322.21|320.21|322.27|320.27|322.28|320.28|322.21|320.21|7
1728598740000|2024-10-10 22:19:00|321.7|319.7|321.77|319.77|321.78|319.78|321.7|319.7|17
1728598750000|2024-10-10 22:19:10|321.81|319.81|321.98|319.98|322.01|320.01|321.81|319.81|10
1728598760000|2024-10-10 22:19:20|321.97|319.97|322.02|320.02|322.03|320.03|321.96|319.96|5
1728598770000|2024-10-10 22:19:30|322.01|320.01|322.17|320.17|322.17|320.17|322.01|320.01|10
1728598780000|2024-10-10 22:19:40|322.16|320.16|322.06|320.06|322.16|320.16|322.06|320.06|8
1728598790000|2024-10-10 22:19:50|322.05|320.05|322.05|320.05|322.05|320.05|322.05|320.05|1
1728598800000|2024-10-10 22:20:00|322.06|320.06|322.27|320.27|322.28|320.28|322.06|320.06|9
1728598810000|2024-10-10 22:20:10|322.3|320.3|322.32|320.32|322.34|320.34|322.3|320.3|13
1728598820000|2024-10-10 22:20:20|322.28|320.28|322.16|320.16|322.28|320.28|322.1|320.1|19
1728598830000|2024-10-10 22:20:30|322.14|320.14|322.29|320.29|322.29|320.29|322.14|320.14|13
1728598840000|2024-10-10 22:20:40|322.27|320.27|322.24|320.24|322.28|320.28|322.24|320.24|9
1728598850000|2024-10-10 22:20:50|322.23|320.23|322.24|320.24|322.26|320.26|322.21|320.21|14
1728598860000|2024-10-10 22:21:00|322.23|320.23|322.21|320.21|322.23|320.23|322.21|320.21|2
1728598870000|2024-10-10 22:21:10|322.23|320.23|322.21|320.21|322.23|320.23|322.21|320.21|2
1728598880000|2024-10-10 22:21:20|322.22|320.22|322.21|320.21|322.26|320.26|322.21|320.21|8
1728598890000|2024-10-10 22:21:30|322.15|320.15|322.11|320.11|322.15|320.15|322.11|320.11|10
1728598900000|2024-10-10 22:21:40|322.1|320.1|322.24|320.24|322.25|320.25|322.09|320.09|7
1728598910000|2024-10-10 22:21:50|322.25|320.25|322.23|320.23|322.27|320.27|322.23|320.23|4
1728598920000|2024-10-10 22:22:00|322.24|320.24|322.27|320.27|322.27|320.27|322.23|320.23|10
1728598930000|2024-10-10 22:22:10|322.26|320.26|322.27|320.27|322.27|320.27|322.26|320.26|6
1728598940000|2024-10-10 22:22:20|322.28|320.28|322.23|320.23|322.36|320.36|322.22|320.22|16
1728598950000|2024-10-10 22:22:30|322.24|320.24|322.23|320.23|322.24|320.24|322.23|320.23|2
1728598960000|2024-10-10 22:22:40|322.22|320.22|322.21|320.21|322.22|320.22|322.21|320.21|2
1728598970000|2024-10-10 22:22:50|322.22|320.22|322.25|320.25|322.25|320.25|322.18|320.18|12
1728598980000|2024-10-10 22:23:00|322.32|320.32|322.44|320.44|322.44|320.44|322.32|320.32|17
1728598990000|2024-10-10 22:23:10|322.47|320.47|322.38|320.38|322.47|320.47|322.38|320.38|11
1728599000000|2024-10-10 22:23:20|322.37|320.37|322.29|320.29|322.37|320.37|322.29|320.29|7
1728599010000|2024-10-10 22:23:30|322.28|320.28|322.24|320.24|322.28|320.28|322.22|320.22|3
1728599020000|2024-10-10 22:23:40|322.23|320.23|322.26|320.26|322.26|320.26|322.23|320.23|6
1728599030000|2024-10-10 22:23:50|322.27|320.27|322.44|320.44|322.45|320.45|322.27|320.27|15
1728599040000|2024-10-10 22:24:00|322.43|320.43|322.44|320.44|322.45|320.45|322.4|320.4|16
1728599050000|2024-10-10 22:24:10|322.43|320.43|322.38|320.38|322.44|320.44|322.38|320.38|12
1728599060000|2024-10-10 22:24:20|322.37|320.37|322.44|320.44|322.44|320.44|322.37|320.37|10
1728599070000|2024-10-10 22:24:30|322.43|320.43|322.42|320.42|322.43|320.43|322.38|320.38|9
1728599080000|2024-10-10 22:24:40|322.47|320.47|322.48|320.48|322.56|320.56|322.47|320.47|18
1728599090000|2024-10-10 22:24:50|322.45|320.45|322.54|320.54|322.55|320.55|322.42|320.42|11
1728599100000|2024-10-10 22:25:00|322.55|320.55|322.65|320.65|322.68|320.68|322.55|320.55|12
1728599110000|2024-10-10 22:25:10|322.63|320.63|322.52|320.52|322.66|320.66|322.52|320.52|16
1728599120000|2024-10-10 22:25:20|322.51|320.51|322.47|320.47|322.52|320.52|322.47|320.47|7
1728599130000|2024-10-10 22:25:30|322.48|320.48|322.47|320.47|322.48|320.48|322.47|320.47|2
1728599140000|2024-10-10 22:25:40|322.46|320.46|322.34|320.34|322.46|320.46|322.34|320.34|3
1728599150000|2024-10-10 22:25:50|322.35|320.35|322.23|320.23|322.35|320.35|322.23|320.23|12
1728599160000|2024-10-10 22:26:00|322.25|320.25|322.27|320.27|322.27|320.27|322.22|320.22|15
1728599170000|2024-10-10 22:26:10|322.26|320.26|322.23|320.23|322.26|320.26|322.23|320.23|5
1728599180000|2024-10-10 22:26:20|322.22|320.22|322.21|320.21|322.22|320.22|322.2|320.2|8
1728599190000|2024-10-10 22:26:30|322.2|320.2|322.21|320.21|322.21|320.21|322.2|320.2|4
1728599200000|2024-10-10 22:26:40|322.2|320.2|322.19|320.19|322.21|320.21|322.19|320.19|7
1728599210000|2024-10-10 22:26:50|322.2|320.2|322.27|320.27|322.28|320.28|322.19|320.19|14
1728599220000|2024-10-10 22:27:00|322.26|320.26|322.26|320.26|322.26|320.26|322.24|320.24|5
1728599230000|2024-10-10 22:27:10|322.31|320.31|322.34|320.34|322.35|320.35|322.31|320.31|3
1728599240000|2024-10-10 22:27:20|322.35|320.35|322.34|320.34|322.36|320.36|322.33|320.33|6
1728599250000|2024-10-10 22:27:30|322.36|320.36|322.41|320.41|322.42|320.42|322.36|320.36|10
1728599260000|2024-10-10 22:27:40|322.42|320.42|322.43|320.43|322.44|320.44|322.42|320.42|5
1728599270000|2024-10-10 22:27:50|322.44|320.44|322.5|320.5|322.5|320.5|322.43|320.43|4
1728599280000|2024-10-10 22:28:00|322.53|320.53|322.43|320.43|322.54|320.54|322.43|320.43|7
1728599290000|2024-10-10 22:28:10|322.42|320.42|322.4|320.4|322.44|320.44|322.4|320.4|6
1728599300000|2024-10-10 22:28:20|322.41|320.41|322.43|320.43|322.44|320.44|322.41|320.41|4
1728599310000|2024-10-10 22:28:30|322.39|320.39|322.38|320.38|322.39|320.39|322.37|320.37|4
1728599330000|2024-10-10 22:28:50|322.39|320.39|322.39|320.39|322.39|320.39|322.39|320.39|1
1728599340000|2024-10-10 22:29:00|322.4|320.4|322.5|320.5|322.5|320.5|322.4|320.4|7
1728599350000|2024-10-10 22:29:10|322.49|320.49|322.49|320.49|322.51|320.51|322.48|320.48|7
1728599360000|2024-10-10 22:29:20|322.5|320.5|322.49|320.49|322.5|320.5|322.49|320.49|2
1728599370000|2024-10-10 22:29:30|322.48|320.48|322.49|320.49|322.49|320.49|322.48|320.48|2
1728599380000|2024-10-10 22:29:40|322.53|320.53|322.58|320.58|322.58|320.58|322.53|320.53|5
1728599390000|2024-10-10 22:29:50|322.57|320.57|322.52|320.52|322.57|320.57|322.51|320.51|7
1728599400000|2024-10-10 22:30:00|322.51|320.51|322.64|320.64|322.64|320.64|322.51|320.51|18
1728599410000|2024-10-10 22:30:10|322.62|320.62|322.66|320.66|322.66|320.66|322.62|320.62|15
1728599420000|2024-10-10 22:30:20|322.65|320.65|322.64|320.64|322.65|320.65|322.64|320.64|4
1728599430000|2024-10-10 22:30:30|322.63|320.63|322.64|320.64|322.64|320.64|322.63|320.63|2
1728599440000|2024-10-10 22:30:40|322.59|320.59|322.47|320.47|322.59|320.59|322.46|320.46|12
1728599450000|2024-10-10 22:30:50|322.51|320.51|322.51|320.51|322.51|320.51|322.51|320.51|1
1728599460000|2024-10-10 22:31:00|322.53|320.53|322.51|320.51|322.53|320.53|322.5|320.5|10
1728599470000|2024-10-10 22:31:10|322.53|320.53|322.56|320.56|322.56|320.56|322.52|320.52|4
1728599480000|2024-10-10 22:31:20|322.55|320.55|322.57|320.57|322.57|320.57|322.53|320.53|9
1728599490000|2024-10-10 22:31:30|322.64|320.64|322.62|320.62|322.65|320.65|322.59|320.59|7
1728599500000|2024-10-10 22:31:40|322.63|320.63|322.64|320.64|322.64|320.64|322.59|320.59|17
1728599510000|2024-10-10 22:31:50|322.66|320.66|322.66|320.66|322.67|320.67|322.64|320.64|7
1728599520000|2024-10-10 22:32:00|322.67|320.67|322.78|320.78|322.8|320.8|322.67|320.67|15
1728599530000|2024-10-10 22:32:10|322.79|320.79|322.78|320.78|322.82|320.82|322.78|320.78|10
1728599540000|2024-10-10 22:32:20|322.77|320.77|322.83|320.83|322.84|320.84|322.73|320.73|12
1728599550000|2024-10-10 22:32:30|322.84|320.84|322.83|320.83|322.85|320.85|322.83|320.83|9
1728599560000|2024-10-10 22:32:40|322.84|320.84|322.84|320.84|322.84|320.84|322.83|320.83|3
1728599570000|2024-10-10 22:32:50|322.83|320.83|322.73|320.73|322.83|320.83|322.72|320.72|11
1728599580000|2024-10-10 22:33:00|322.74|320.74|322.74|320.74|322.75|320.75|322.74|320.74|5
1728599590000|2024-10-10 22:33:10|322.76|320.76|322.78|320.78|322.84|320.84|322.76|320.76|13
1728599600000|2024-10-10 22:33:20|322.77|320.77|322.77|320.77|322.79|320.79|322.76|320.76|8
1728599610000|2024-10-10 22:33:30|322.72|320.72|322.75|320.75|322.75|320.75|322.72|320.72|7
1728599620000|2024-10-10 22:33:40|322.74|320.74|322.75|320.75|322.75|320.75|322.73|320.73|3
1728599630000|2024-10-10 22:33:50|322.74|320.74|322.74|320.74|322.74|320.74|322.74|320.74|1
1728599640000|2024-10-10 22:34:00|322.76|320.76|322.86|320.86|322.86|320.86|322.76|320.76|9
1728599650000|2024-10-10 22:34:10|322.85|320.85|322.81|320.81|322.86|320.86|322.8|320.8|8
1728599660000|2024-10-10 22:34:20|322.8|320.8|322.84|320.84|322.85|320.85|322.8|320.8|11
1728599670000|2024-10-10 22:34:30|322.85|320.85|322.76|320.76|322.85|320.85|322.74|320.74|11
1728599680000|2024-10-10 22:34:40|322.75|320.75|322.73|320.73|322.76|320.76|322.73|320.73|13
1728599690000|2024-10-10 22:34:50|322.74|320.74|322.74|320.74|322.74|320.74|322.73|320.73|3
1728599700000|2024-10-10 22:35:00|322.73|320.73|322.75|320.75|322.75|320.75|322.73|320.73|3
1728599710000|2024-10-10 22:35:10|322.74|320.74|322.74|320.74|322.75|320.75|322.74|320.74|3
1728599720000|2024-10-10 22:35:20|322.75|320.75|322.79|320.79|322.83|320.83|322.75|320.75|11
1728599730000|2024-10-10 22:35:30|322.8|320.8|322.82|320.82|322.85|320.85|322.8|320.8|6
1728599740000|2024-10-10 22:35:40|322.86|320.86|322.84|320.84|322.86|320.86|322.84|320.84|3
1728599750000|2024-10-10 22:35:50|322.85|320.85|322.84|320.84|322.85|320.85|322.84|320.84|10
1728599760000|2024-10-10 22:36:00|322.83|320.83|322.84|320.84|322.86|320.86|322.82|320.82|7
1728599770000|2024-10-10 22:36:10|322.83|320.83|322.86|320.86|322.86|320.86|322.83|320.83|9
1728599780000|2024-10-10 22:36:20|322.85|320.85|322.84|320.84|322.85|320.85|322.82|320.82|5
1728599790000|2024-10-10 22:36:30|322.83|320.83|322.83|320.83|322.83|320.83|322.83|320.83|1
1728599800000|2024-10-10 22:36:40|322.84|320.84|322.85|320.85|322.86|320.86|322.82|320.82|6
1728599810000|2024-10-10 22:36:50|322.86|320.86|322.91|320.91|322.92|320.92|322.86|320.86|14
1728599820000|2024-10-10 22:37:00|322.9|320.9|322.91|320.91|322.91|320.91|322.89|320.89|5
1728599830000|2024-10-10 22:37:10|322.92|320.92|322.94|320.94|322.95|320.95|322.92|320.92|7
1728599840000|2024-10-10 22:37:20|322.93|320.93|322.94|320.94|322.95|320.95|322.92|320.92|10
1728599850000|2024-10-10 22:37:30|322.95|320.95|322.95|320.95|322.97|320.97|322.92|320.92|17
1728599860000|2024-10-10 22:37:40|322.94|320.94|322.92|320.92|322.94|320.94|322.92|320.92|10
1728599870000|2024-10-10 22:37:50|322.93|320.93|322.94|320.94|322.95|320.95|322.93|320.93|13
1728599880000|2024-10-10 22:38:00|322.93|320.93|322.92|320.92|322.93|320.93|322.92|320.92|2
1728599890000|2024-10-10 22:38:10|322.91|320.91|322.79|320.79|322.91|320.91|322.78|320.78|8
1728599900000|2024-10-10 22:38:20|322.73|320.73|322.69|320.69|322.74|320.74|322.69|320.69|8
1728599910000|2024-10-10 22:38:30|322.66|320.66|322.63|320.63|322.67|320.67|322.62|320.62|13
1728599920000|2024-10-10 22:38:40|322.62|320.62|322.62|320.62|322.63|320.63|322.62|320.62|3
1728599930000|2024-10-10 22:38:50|322.63|320.63|322.64|320.64|322.65|320.65|322.62|320.62|7
1728599940000|2024-10-10 22:39:00|322.65|320.65|322.63|320.63|322.68|320.68|322.63|320.63|13
1728599950000|2024-10-10 22:39:10|322.64|320.64|322.63|320.63|322.64|320.64|322.63|320.63|4
1728599960000|2024-10-10 22:39:20|322.64|320.64|322.62|320.62|322.64|320.64|322.62|320.62|5
1728599970000|2024-10-10 22:39:30|322.61|320.61|322.63|320.63|322.63|320.63|322.6|320.6|8
1728599980000|2024-10-10 22:39:40|322.62|320.62|322.63|320.63|322.63|320.63|322.62|320.62|2
1728599990000|2024-10-10 22:39:50|322.64|320.64|322.68|320.68|322.7|320.7|322.62|320.62|13
1728600000000|2024-10-10 22:40:00|322.7|320.7|322.67|320.67|322.71|320.71|322.65|320.65|9
1728600010000|2024-10-10 22:40:10|322.68|320.68|322.71|320.71|322.72|320.72|322.68|320.68|16
1728600020000|2024-10-10 22:40:20|322.7|320.7|322.71|320.71|322.71|320.71|322.7|320.7|2
1728600030000|2024-10-10 22:40:30|322.7|320.7|322.8|320.8|322.8|320.8|322.7|320.7|6
1728600040000|2024-10-10 22:40:40|322.79|320.79|322.8|320.8|322.82|320.82|322.77|320.77|8
1728600050000|2024-10-10 22:40:50|322.82|320.82|322.83|320.83|322.86|320.86|322.82|320.82|7
1728600060000|2024-10-10 22:41:00|322.82|320.82|322.82|320.82|322.84|320.84|322.82|320.82|5
1728600070000|2024-10-10 22:41:10|322.81|320.81|322.79|320.79|322.86|320.86|322.79|320.79|8
1728600080000|2024-10-10 22:41:20|322.8|320.8|322.72|320.72|322.8|320.8|322.72|320.72|8
1728600090000|2024-10-10 22:41:30|322.74|320.74|322.75|320.75|322.75|320.75|322.74|320.74|6
1728600100000|2024-10-10 22:41:40|322.78|320.78|322.79|320.79|322.79|320.79|322.78|320.78|2
1728600110000|2024-10-10 22:41:50|322.8|320.8|322.82|320.82|322.84|320.84|322.79|320.79|11
1728600120000|2024-10-10 22:42:00|322.83|320.83|322.82|320.82|322.84|320.84|322.82|320.82|16
1728600130000|2024-10-10 22:42:10|322.83|320.83|322.82|320.82|322.83|320.83|322.82|320.82|2
1728600140000|2024-10-10 22:42:20|322.83|320.83|322.9|320.9|322.91|320.91|322.83|320.83|4
1728600150000|2024-10-10 22:42:30|322.91|320.91|322.9|320.9|322.91|320.91|322.89|320.89|4
1728600160000|2024-10-10 22:42:40|322.89|320.89|322.93|320.93|322.94|320.94|322.89|320.89|10
1728600170000|2024-10-10 22:42:50|322.94|320.94|322.98|320.98|322.98|320.98|322.94|320.94|3
1728600180000|2024-10-10 22:43:00|322.99|320.99|323.05|321.05|323.05|321.05|322.99|320.99|5
1728600190000|2024-10-10 22:43:10|323.04|321.04|323.05|321.05|323.06|321.06|323.03|321.03|7
1728600200000|2024-10-10 22:43:20|323.02|321.02|322.94|320.94|323.02|321.02|322.92|320.92|7
1728600220000|2024-10-10 22:43:40|322.95|320.95|322.98|320.98|323|321|322.95|320.95|11
1728600230000|2024-10-10 22:43:50|322.99|320.99|323|321|323.01|321.01|322.98|320.98|7
1728600240000|2024-10-10 22:44:00|323.01|321.01|323.06|321.06|323.06|321.06|323|321|6
1728600250000|2024-10-10 22:44:10|323.05|321.05|323.03|321.03|323.05|321.05|323.02|321.02|6
1728600260000|2024-10-10 22:44:20|323.02|321.02|322.99|320.99|323.03|321.03|322.99|320.99|6
1728600270000|2024-10-10 22:44:30|323|321|323.01|321.01|323.03|321.03|323|321|8
1728600280000|2024-10-10 22:44:40|323|321|322.99|320.99|323|321|322.99|320.99|2
1728600290000|2024-10-10 22:44:50|322.98|320.98|322.91|320.91|322.98|320.98|322.9|320.9|7
1728600300000|2024-10-10 22:45:00|322.9|320.9|322.95|320.95|322.95|320.95|322.9|320.9|13
1728600310000|2024-10-10 22:45:10|322.96|320.96|323.12|321.12|323.12|321.12|322.96|320.96|7
1728600320000|2024-10-10 22:45:20|323.11|321.11|323.06|321.06|323.11|321.11|323.06|321.06|7
1728600330000|2024-10-10 22:45:30|323.07|321.07|322.97|320.97|323.07|321.07|322.97|320.97|7
1728600340000|2024-10-10 22:45:40|322.98|320.98|323|321|323|321|322.98|320.98|3
1728600350000|2024-10-10 22:45:50|322.99|320.99|322.98|320.98|322.99|320.99|322.97|320.97|4
1728600360000|2024-10-10 22:46:00|323|321|322.99|320.99|323|321|322.98|320.98|4
1728600370000|2024-10-10 22:46:10|323|321|323|321|323|321|323|321|1
1728600380000|2024-10-10 22:46:20|323.01|321.01|323.03|321.03|323.04|321.04|323|321|10
1728600390000|2024-10-10 22:46:30|323.02|321.02|323.16|321.16|323.17|321.17|323.02|321.02|13
1728600400000|2024-10-10 22:46:40|323.17|321.17|323.14|321.14|323.17|321.17|323.13|321.13|10
1728600410000|2024-10-10 22:46:50|323.13|321.13|323.13|321.13|323.14|321.14|323.13|321.13|13
1728600420000|2024-10-10 22:47:00|323.14|321.14|323.08|321.08|323.14|321.14|323.07|321.07|10
1728600440000|2024-10-10 22:47:20|323.02|321.02|322.84|320.84|323.04|321.04|322.84|320.84|14
1728600450000|2024-10-10 22:47:30|322.83|320.83|322.85|320.85|322.85|320.85|322.83|320.83|2
1728600460000|2024-10-10 22:47:40|322.84|320.84|322.86|320.86|322.86|320.86|322.84|320.84|3
1728600470000|2024-10-10 22:47:50|322.85|320.85|322.83|320.83|322.85|320.85|322.83|320.83|3
1728600480000|2024-10-10 22:48:00|322.87|320.87|322.9|320.9|322.9|320.9|322.87|320.87|6
1728600490000|2024-10-10 22:48:10|322.91|320.91|322.9|320.9|322.91|320.91|322.9|320.9|2
1728600500000|2024-10-10 22:48:20|322.92|320.92|322.92|320.92|322.92|320.92|322.91|320.91|3
1728600510000|2024-10-10 22:48:30|322.93|320.93|322.98|320.98|322.98|320.98|322.92|320.92|13
1728600520000|2024-10-10 22:48:40|322.99|320.99|322.97|320.97|322.99|320.99|322.94|320.94|9
1728600530000|2024-10-10 22:48:50|322.98|320.98|322.98|320.98|322.99|320.99|322.97|320.97|13
1728600540000|2024-10-10 22:49:00|322.99|320.99|323.04|321.04|323.04|321.04|322.99|320.99|12
1728600550000|2024-10-10 22:49:10|323.03|321.03|322.95|320.95|323.03|321.03|322.94|320.94|11
1728600560000|2024-10-10 22:49:20|322.94|320.94|322.91|320.91|322.94|320.94|322.9|320.9|5
1728600570000|2024-10-10 22:49:30|322.9|320.9|322.9|320.9|322.91|320.91|322.89|320.89|7
1728600580000|2024-10-10 22:49:40|322.89|320.89|322.91|320.91|322.93|320.93|322.89|320.89|7
1728600590000|2024-10-10 22:49:50|322.92|320.92|322.94|320.94|322.94|320.94|322.92|320.92|2
1728600600000|2024-10-10 22:50:00|322.96|320.96|323.04|321.04|323.04|321.04|322.96|320.96|8
1728600610000|2024-10-10 22:50:10|323.08|321.08|322.97|320.97|323.1|321.1|322.97|320.97|11
1728600620000|2024-10-10 22:50:20|322.96|320.96|322.87|320.87|322.96|320.96|322.87|320.87|3
1728600630000|2024-10-10 22:50:30|322.89|320.89|322.87|320.87|322.89|320.89|322.87|320.87|2
1728600640000|2024-10-10 22:50:40|322.88|320.88|322.87|320.87|322.89|320.89|322.87|320.87|4
1728600650000|2024-10-10 22:50:50|322.86|320.86|322.76|320.76|322.86|320.86|322.76|320.76|4
1728600660000|2024-10-10 22:51:00|322.75|320.75|322.74|320.74|322.77|320.77|322.74|320.74|4
1728600670000|2024-10-10 22:51:10|322.73|320.73|322.64|320.64|322.75|320.75|322.63|320.63|8
1728600680000|2024-10-10 22:51:20|322.62|320.62|322.66|320.66|322.67|320.67|322.62|320.62|11
1728600690000|2024-10-10 22:51:30|322.65|320.65|322.53|320.53|322.65|320.65|322.52|320.52|11
1728600700000|2024-10-10 22:51:40|322.58|320.58|322.42|320.42|322.58|320.58|322.42|320.42|13
1728600710000|2024-10-10 22:51:50|322.44|320.44|322.44|320.44|322.44|320.44|322.42|320.42|9
1728600720000|2024-10-10 22:52:00|322.48|320.48|322.58|320.58|322.58|320.58|322.48|320.48|9
1728600730000|2024-10-10 22:52:10|322.57|320.57|322.55|320.55|322.58|320.58|322.55|320.55|11
1728600740000|2024-10-10 22:52:20|322.59|320.59|322.59|320.59|322.6|320.6|322.59|320.59|3
1728600750000|2024-10-10 22:52:30|322.61|320.61|322.63|320.63|322.64|320.64|322.61|320.61|5
1728600760000|2024-10-10 22:52:40|322.64|320.64|322.69|320.69|322.72|320.72|322.64|320.64|12
1728600770000|2024-10-10 22:52:50|322.68|320.68|322.65|320.65|322.68|320.68|322.65|320.65|4
1728600780000|2024-10-10 22:53:00|322.66|320.66|322.68|320.68|322.68|320.68|322.65|320.65|4
1728600790000|2024-10-10 22:53:10|322.64|320.64|322.64|320.64|322.65|320.65|322.64|320.64|3
1728600800000|2024-10-10 22:53:20|322.63|320.63|322.61|320.61|322.63|320.63|322.61|320.61|3
1728600810000|2024-10-10 22:53:30|322.64|320.64|322.58|320.58|322.64|320.64|322.56|320.56|6
1728600820000|2024-10-10 22:53:40|322.62|320.62|322.64|320.64|322.65|320.65|322.62|320.62|5
1728600830000|2024-10-10 22:53:50|322.65|320.65|322.66|320.66|322.68|320.68|322.65|320.65|5
1728600840000|2024-10-10 22:54:00|322.65|320.65|322.64|320.64|322.65|320.65|322.58|320.58|16
1728600850000|2024-10-10 22:54:10|322.63|320.63|322.65|320.65|322.65|320.65|322.63|320.63|3
1728600870000|2024-10-10 22:54:30|322.64|320.64|322.63|320.63|322.65|320.65|322.63|320.63|6
1728600880000|2024-10-10 22:54:40|322.65|320.65|322.65|320.65|322.65|320.65|322.65|320.65|1
1728600890000|2024-10-10 22:54:50|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1728600900000|2024-10-10 22:55:00|322.63|320.63|322.69|320.69|322.69|320.69|322.61|320.61|6
1728600910000|2024-10-10 22:55:10|322.67|320.67|322.64|320.64|322.67|320.67|322.64|320.64|6
1728600930000|2024-10-10 22:55:30|322.65|320.65|322.79|320.79|322.8|320.8|322.65|320.65|7
1728600940000|2024-10-10 22:55:40|322.78|320.78|322.76|320.76|322.79|320.79|322.76|320.76|7
1728600950000|2024-10-10 22:55:50|322.75|320.75|322.75|320.75|322.77|320.77|322.75|320.75|4
1728600960000|2024-10-10 22:56:00|322.76|320.76|322.75|320.75|322.76|320.76|322.75|320.75|2
1728600970000|2024-10-10 22:56:10|322.71|320.71|322.74|320.74|322.75|320.75|322.71|320.71|3
1728600990000|2024-10-10 22:56:30|322.69|320.69|322.73|320.73|322.73|320.73|322.69|320.69|2
1728601020000|2024-10-10 22:57:00|322.72|320.72|322.72|320.72|322.74|320.74|322.68|320.68|8
1728601040000|2024-10-10 22:57:20|322.75|320.75|322.73|320.73|322.75|320.75|322.73|320.73|7
1728601050000|2024-10-10 22:57:30|322.74|320.74|322.74|320.74|322.75|320.75|322.72|320.72|5
1728601060000|2024-10-10 22:57:40|322.73|320.73|322.72|320.72|322.73|320.73|322.72|320.72|2
1728601070000|2024-10-10 22:57:50|322.74|320.74|322.73|320.73|322.74|320.74|322.73|320.73|4
1728601080000|2024-10-10 22:58:00|322.72|320.72|322.66|320.66|322.72|320.72|322.64|320.64|12
1728601090000|2024-10-10 22:58:10|322.64|320.64|322.66|320.66|322.66|320.66|322.64|320.64|2
1728601100000|2024-10-10 22:58:20|322.64|320.64|322.61|320.61|322.64|320.64|322.58|320.58|11
1728601110000|2024-10-10 22:58:30|322.63|320.63|322.59|320.59|322.63|320.63|322.59|320.59|4
1728601120000|2024-10-10 22:58:40|322.58|320.58|322.59|320.59|322.59|320.59|322.58|320.58|4
1728601130000|2024-10-10 22:58:50|322.61|320.61|322.63|320.63|322.64|320.64|322.61|320.61|14
1728601140000|2024-10-10 22:59:00|322.62|320.62|322.66|320.66|322.66|320.66|322.62|320.62|6
1728601150000|2024-10-10 22:59:10|322.65|320.65|322.65|320.65|322.66|320.66|322.64|320.64|8
1728601160000|2024-10-10 22:59:20|322.64|320.64|322.65|320.65|322.65|320.65|322.64|320.64|8
1728601180000|2024-10-10 22:59:40|322.64|320.64|322.65|320.65|322.65|320.65|322.64|320.64|4
1728601200000|2024-10-10 23:00:00|322.67|320.67|322.67|320.67|322.67|320.67|322.67|320.67|1
1728601210000|2024-10-10 23:00:10|322.65|320.65|322.65|320.65|322.65|320.65|322.64|320.64|5
1728601220000|2024-10-10 23:00:20|322.64|320.64|322.64|320.64|322.64|320.64|322.64|320.64|1
1728601230000|2024-10-10 23:00:30|322.65|320.65|322.64|320.64|322.65|320.65|322.64|320.64|6
1728601240000|2024-10-10 23:00:40|322.67|320.67|322.67|320.67|322.67|320.67|322.66|320.66|3
1728601250000|2024-10-10 23:00:50|322.66|320.66|322.67|320.67|322.68|320.68|322.65|320.65|10
1728601260000|2024-10-10 23:01:00|322.66|320.66|322.67|320.67|322.67|320.67|322.65|320.65|8
1728601270000|2024-10-10 23:01:10|322.69|320.69|322.73|320.73|322.74|320.74|322.69|320.69|15
1728601280000|2024-10-10 23:01:20|322.74|320.74|322.73|320.73|322.74|320.74|322.73|320.73|4
1728601290000|2024-10-10 23:01:30|322.74|320.74|322.82|320.82|322.82|320.82|322.74|320.74|4
1728601300000|2024-10-10 23:01:40|322.84|320.84|322.82|320.82|322.84|320.84|322.81|320.81|5
1728601310000|2024-10-10 23:01:50|322.81|320.81|322.81|320.81|322.83|320.83|322.8|320.8|13
1728601320000|2024-10-10 23:02:00|322.8|320.8|322.78|320.78|322.8|320.8|322.78|320.78|3
1728601330000|2024-10-10 23:02:10|322.81|320.81|322.8|320.8|322.81|320.81|322.8|320.8|2
1728601340000|2024-10-10 23:02:20|322.79|320.79|322.79|320.79|322.79|320.79|322.79|320.79|1
1728601350000|2024-10-10 23:02:30|322.81|320.81|322.71|320.71|322.81|320.81|322.71|320.71|5
1728601370000|2024-10-10 23:02:50|322.73|320.73|322.73|320.73|322.73|320.73|322.73|320.73|1
1728601380000|2024-10-10 23:03:00|322.75|320.75|322.75|320.75|322.75|320.75|322.75|320.75|1
1728601390000|2024-10-10 23:03:10|322.74|320.74|322.73|320.73|322.74|320.74|322.73|320.73|2
1728601400000|2024-10-10 23:03:20|322.74|320.74|322.79|320.79|322.79|320.79|322.73|320.73|10
1728601410000|2024-10-10 23:03:30|322.78|320.78|322.8|320.8|322.81|320.81|322.78|320.78|7
1728601430000|2024-10-10 23:03:50|322.79|320.79|322.82|320.82|322.82|320.82|322.79|320.79|11
1728601440000|2024-10-10 23:04:00|322.81|320.81|322.82|320.82|322.82|320.82|322.81|320.81|10
1728601450000|2024-10-10 23:04:10|322.81|320.81|322.83|320.83|322.83|320.83|322.8|320.8|8
1728601460000|2024-10-10 23:04:20|322.82|320.82|322.87|320.87|322.87|320.87|322.82|320.82|7
1728601470000|2024-10-10 23:04:30|322.86|320.86|322.86|320.86|322.87|320.87|322.86|320.86|3
1728601480000|2024-10-10 23:04:40|322.87|320.87|322.86|320.86|322.87|320.87|322.86|320.86|4
1728601490000|2024-10-10 23:04:50|322.85|320.85|322.87|320.87|322.88|320.88|322.85|320.85|11
1728601520000|2024-10-10 23:05:20|322.89|320.89|322.93|320.93|322.94|320.94|322.89|320.89|4
1728601530000|2024-10-10 23:05:30|322.92|320.92|322.93|320.93|322.93|320.93|322.92|320.92|2
1728601540000|2024-10-10 23:05:40|322.92|320.92|323.03|321.03|323.03|321.03|322.92|320.92|10
1728601550000|2024-10-10 23:05:50|323.04|321.04|323.04|321.04|323.05|321.05|323.04|321.04|7
1728601560000|2024-10-10 23:06:00|323.06|321.06|323.04|321.04|323.06|321.06|323.04|321.04|3
1728601570000|2024-10-10 23:06:10|323.05|321.05|323.03|321.03|323.05|321.05|323.03|321.03|3
1728601580000|2024-10-10 23:06:20|323.02|321.02|323.02|321.02|323.02|321.02|323.02|321.02|1
1728601590000|2024-10-10 23:06:30|323.01|321.01|323.03|321.03|323.05|321.05|323.01|321.01|7
1728601600000|2024-10-10 23:06:40|322.95|320.95|322.94|320.94|322.95|320.95|322.94|320.94|6
1728601610000|2024-10-10 23:06:50|322.95|320.95|322.95|320.95|322.95|320.95|322.95|320.95|1
1728601620000|2024-10-10 23:07:00|322.96|320.96|323.04|321.04|323.04|321.04|322.95|320.95|9
1728601630000|2024-10-10 23:07:10|323.05|321.05|323.12|321.12|323.12|321.12|323.04|321.04|12
1728601640000|2024-10-10 23:07:20|323.1|321.1|323.18|321.18|323.18|321.18|323.1|321.1|5
1728601670000|2024-10-10 23:07:50|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1728601690000|2024-10-10 23:08:10|323.18|321.18|323.17|321.17|323.18|321.18|323.17|321.17|2
1728601710000|2024-10-10 23:08:30|323.14|321.14|323.11|321.11|323.14|321.14|323.11|321.11|2
1728601730000|2024-10-10 23:08:50|323.06|321.06|323.03|321.03|323.06|321.06|323.02|321.02|4
1728601740000|2024-10-10 23:09:00|323.02|321.02|323.03|321.03|323.04|321.04|323.02|321.02|10
1728601750000|2024-10-10 23:09:10|323.04|321.04|323.02|321.02|323.04|321.04|323.02|321.02|5
1728601760000|2024-10-10 23:09:20|323.01|321.01|323.01|321.01|323.02|321.02|323.01|321.01|3
1728601770000|2024-10-10 23:09:30|323|321|323|321|323|321|323|321|1
1728601780000|2024-10-10 23:09:40|322.99|320.99|322.99|320.99|322.99|320.99|322.99|320.99|1
1728601790000|2024-10-10 23:09:50|322.97|320.97|322.99|320.99|322.99|320.99|322.97|320.97|3
1728601800000|2024-10-10 23:10:00|323.07|321.07|323.05|321.05|323.07|321.07|323.04|321.04|6
1728601810000|2024-10-10 23:10:10|323.06|321.06|323.11|321.11|323.14|321.14|323.06|321.06|6
1728601820000|2024-10-10 23:10:20|323.1|321.1|323.12|321.12|323.12|321.12|323.09|321.09|9
1728601830000|2024-10-10 23:10:30|323.11|321.11|323.12|321.12|323.13|321.13|323.11|321.11|4
1728601840000|2024-10-10 23:10:40|323.1|321.1|323.09|321.09|323.1|321.1|323.09|321.09|2
1728601850000|2024-10-10 23:10:50|323.08|321.08|322.99|320.99|323.1|321.1|322.98|320.98|5
1728601860000|2024-10-10 23:11:00|323.02|321.02|322.99|320.99|323.02|321.02|322.99|320.99|7
1728601870000|2024-10-10 23:11:10|322.98|320.98|322.99|320.99|322.99|320.99|322.98|320.98|2
1728601880000|2024-10-10 23:11:20|323.05|321.05|323.06|321.06|323.06|321.06|323.05|321.05|2
1728601890000|2024-10-10 23:11:30|323.04|321.04|323.05|321.05|323.1|321.1|323.04|321.04|9
1728601900000|2024-10-10 23:11:40|323.03|321.03|323.03|321.03|323.04|321.04|323.01|321.01|8
1728601910000|2024-10-10 23:11:50|323.04|321.04|323.03|321.03|323.04|321.04|323|321|6
1728601920000|2024-10-10 23:12:00|323.05|321.05|323.03|321.03|323.05|321.05|323.03|321.03|2
1728601940000|2024-10-10 23:12:20|323.04|321.04|323.05|321.05|323.05|321.05|323.04|321.04|2
1728601950000|2024-10-10 23:12:30|323.04|321.04|323.04|321.04|323.04|321.04|323.04|321.04|1
1728601960000|2024-10-10 23:12:40|323.05|321.05|322.99|320.99|323.05|321.05|322.99|320.99|3
1728602000000|2024-10-10 23:13:20|323.03|321.03|323.03|321.03|323.03|321.03|323.03|321.03|1
1728602010000|2024-10-10 23:13:30|323.05|321.05|323.06|321.06|323.06|321.06|323.03|321.03|4
1728602020000|2024-10-10 23:13:40|323.05|321.05|323.06|321.06|323.06|321.06|323.05|321.05|4
1728602030000|2024-10-10 23:13:50|323.07|321.07|323.05|321.05|323.07|321.07|323.05|321.05|3
1728602050000|2024-10-10 23:14:10|323.04|321.04|323.04|321.04|323.04|321.04|323.04|321.04|1
1728602080000|2024-10-10 23:14:40|323.03|321.03|323.03|321.03|323.03|321.03|323.03|321.03|1
1728602090000|2024-10-10 23:14:50|323.04|321.04|323.04|321.04|323.04|321.04|323.04|321.04|1
1728602100000|2024-10-10 23:15:00|323.05|321.05|323.04|321.04|323.05|321.05|323.02|321.02|5
1728602110000|2024-10-10 23:15:10|323.05|321.05|323.04|321.04|323.05|321.05|323.04|321.04|2
1728602120000|2024-10-10 23:15:20|323.03|321.03|323.04|321.04|323.04|321.04|323.03|321.03|2
1728602130000|2024-10-10 23:15:30|323.03|321.03|323.01|321.01|323.03|321.03|323.01|321.01|3
1728602140000|2024-10-10 23:15:40|323.04|321.04|323.05|321.05|323.08|321.08|323.04|321.04|5
1728602160000|2024-10-10 23:16:00|323.04|321.04|323.04|321.04|323.04|321.04|323.04|321.04|1
1728602170000|2024-10-10 23:16:10|323.03|321.03|323.04|321.04|323.04|321.04|323.03|321.03|2
1728602180000|2024-10-10 23:16:20|323.03|321.03|323.03|321.03|323.03|321.03|323.03|321.03|1
1728602190000|2024-10-10 23:16:30|323.04|321.04|323.04|321.04|323.04|321.04|323.04|321.04|1
1728602200000|2024-10-10 23:16:40|323|321|323.02|321.02|323.02|321.02|323|321|2
1728602230000|2024-10-10 23:17:10|323.04|321.04|323.05|321.05|323.06|321.06|323.04|321.04|4
1728602240000|2024-10-10 23:17:20|323.04|321.04|323.04|321.04|323.04|321.04|323.04|321.04|1
1728602250000|2024-10-10 23:17:30|323.05|321.05|323.05|321.05|323.05|321.05|323.05|321.05|1
1728602290000|2024-10-10 23:18:10|323.07|321.07|323.09|321.09|323.09|321.09|323.07|321.07|2
1728602300000|2024-10-10 23:18:20|323.07|321.07|323.06|321.06|323.07|321.07|323.06|321.06|2
1728602330000|2024-10-10 23:18:50|323.09|321.09|323.1|321.1|323.1|321.1|323.09|321.09|2
1728602340000|2024-10-10 23:19:00|323.11|321.11|323.15|321.15|323.15|321.15|323.11|321.11|3
1728602350000|2024-10-10 23:19:10|323.14|321.14|323.15|321.15|323.16|321.16|323.14|321.14|7
1728602360000|2024-10-10 23:19:20|323.16|321.16|323.15|321.15|323.16|321.16|323.15|321.15|4
1728602500000|2024-10-10 23:21:40|323.18|321.18|323.27|321.27|323.27|321.27|323.18|321.18|2
1728602510000|2024-10-10 23:21:50|323.26|321.26|323.26|321.26|323.27|321.27|323.26|321.26|3
1728602520000|2024-10-10 23:22:00|323.27|321.27|323.27|321.27|323.27|321.27|323.27|321.27|1
1728602540000|2024-10-10 23:22:20|323.26|321.26|323.14|321.14|323.26|321.26|323.14|321.14|5
1728602550000|2024-10-10 23:22:30|323.15|321.15|323.15|321.15|323.16|321.16|323.14|321.14|11
1728602560000|2024-10-10 23:22:40|323.16|321.16|323.15|321.15|323.16|321.16|323.15|321.15|8
1728602570000|2024-10-10 23:22:50|323.16|321.16|323.17|321.17|323.17|321.17|323.16|321.16|2
1728602580000|2024-10-10 23:23:00|323.23|321.23|323.26|321.26|323.27|321.27|323.22|321.22|7
1728602590000|2024-10-10 23:23:10|323.27|321.27|323.43|321.43|323.43|321.43|323.27|321.27|5
1728602600000|2024-10-10 23:23:20|323.44|321.44|323.45|321.45|323.46|321.46|323.44|321.44|3
1728602610000|2024-10-10 23:23:30|323.44|321.44|323.41|321.41|323.45|321.45|323.41|321.41|6
1728602620000|2024-10-10 23:23:40|323.4|321.4|323.3|321.3|323.41|321.41|323.3|321.3|9
1728602630000|2024-10-10 23:23:50|323.29|321.29|323.29|321.29|323.29|321.29|323.29|321.29|1
1728602640000|2024-10-10 23:24:00|323.3|321.3|323.33|321.33|323.33|321.33|323.3|321.3|4
1728602650000|2024-10-10 23:24:10|323.32|321.32|323.32|321.32|323.33|321.33|323.31|321.31|11
1728602660000|2024-10-10 23:24:20|323.31|321.31|323.29|321.29|323.32|321.32|323.29|321.29|9
1728602670000|2024-10-10 23:24:30|323.3|321.3|323.3|321.3|323.3|321.3|323.3|321.3|1
1728602690000|2024-10-10 23:24:50|323.25|321.25|323.29|321.29|323.29|321.29|323.25|321.25|2
1728602700000|2024-10-10 23:25:00|323.3|321.3|323.35|321.35|323.35|321.35|323.3|321.3|10
1728602710000|2024-10-10 23:25:10|323.34|321.34|323.34|321.34|323.35|321.35|323.33|321.33|5
1728602720000|2024-10-10 23:25:20|323.33|321.33|323.34|321.34|323.35|321.35|323.33|321.33|4
1728602730000|2024-10-10 23:25:30|323.35|321.35|323.36|321.36|323.36|321.36|323.35|321.35|4
1728602740000|2024-10-10 23:25:40|323.37|321.37|323.42|321.42|323.42|321.42|323.37|321.37|5
1728602750000|2024-10-10 23:25:50|323.43|321.43|323.42|321.42|323.43|321.43|323.42|321.42|16
1728602760000|2024-10-10 23:26:00|323.43|321.43|323.4|321.4|323.44|321.44|323.4|321.4|10
1728602780000|2024-10-10 23:26:20|323.39|321.39|323.28|321.28|323.39|321.39|323.28|321.28|10
1728602790000|2024-10-10 23:26:30|323.27|321.27|323.27|321.27|323.27|321.27|323.27|321.27|1
1728602800000|2024-10-10 23:26:40|323.26|321.26|323.15|321.15|323.26|321.26|323.14|321.14|9
1728602810000|2024-10-10 23:26:50|323.14|321.14|323.13|321.13|323.14|321.14|323.13|321.13|8
1728602820000|2024-10-10 23:27:00|323.15|321.15|323.16|321.16|323.17|321.17|323.15|321.15|4
1728602830000|2024-10-10 23:27:10|323.15|321.15|323.03|321.03|323.15|321.15|323.01|321.01|15
1728602840000|2024-10-10 23:27:20|323.02|321.02|323.04|321.04|323.05|321.05|323.02|321.02|8
1728602850000|2024-10-10 23:27:30|323.03|321.03|323.04|321.04|323.05|321.05|323.03|321.03|12
1728602860000|2024-10-10 23:27:40|323.05|321.05|323.04|321.04|323.06|321.06|323.04|321.04|6
1728602870000|2024-10-10 23:27:50|323.05|321.05|323.07|321.07|323.07|321.07|323.04|321.04|12
1728602880000|2024-10-10 23:28:00|323.08|321.08|323.11|321.11|323.11|321.11|323.07|321.07|18
1728602890000|2024-10-10 23:28:10|323.1|321.1|323.12|321.12|323.12|321.12|323.1|321.1|19
1728602900000|2024-10-10 23:28:20|323.13|321.13|323.12|321.12|323.13|321.13|323.11|321.11|11
1728602910000|2024-10-10 23:28:30|323.17|321.17|323.24|321.24|323.25|321.25|323.17|321.17|5
1728602920000|2024-10-10 23:28:40|323.25|321.25|323.25|321.25|323.25|321.25|323.25|321.25|1
1728602930000|2024-10-10 23:28:50|323.24|321.24|323.16|321.16|323.24|321.24|323.16|321.16|2
1728602940000|2024-10-10 23:29:00|323.18|321.18|323.18|321.18|323.18|321.18|323.18|321.18|1
1728602950000|2024-10-10 23:29:10|323.17|321.17|323.15|321.15|323.18|321.18|323.15|321.15|6
1728602960000|2024-10-10 23:29:20|323.17|321.17|323.17|321.17|323.18|321.18|323.17|321.17|5
1728602970000|2024-10-10 23:29:30|323.16|321.16|323.14|321.14|323.16|321.16|323.14|321.14|3
1728602980000|2024-10-10 23:29:40|323.16|321.16|323.16|321.16|323.18|321.18|323.14|321.14|7
1728602990000|2024-10-10 23:29:50|323.15|321.15|323.19|321.19|323.19|321.19|323.15|321.15|8
1728603000000|2024-10-10 23:30:00|323.18|321.18|323.18|321.18|323.18|321.18|323.16|321.16|7
1728603020000|2024-10-10 23:30:20|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1728603030000|2024-10-10 23:30:30|323.16|321.16|323.16|321.16|323.16|321.16|323.16|321.16|1
1728603040000|2024-10-10 23:30:40|323.18|321.18|323.23|321.23|323.24|321.24|323.18|321.18|8
1728603050000|2024-10-10 23:30:50|323.28|321.28|323.27|321.27|323.28|321.28|323.27|321.27|2
1728603060000|2024-10-10 23:31:00|323.28|321.28|323.34|321.34|323.35|321.35|323.28|321.28|7
1728603070000|2024-10-10 23:31:10|323.36|321.36|323.37|321.37|323.37|321.37|323.36|321.36|2
1728603080000|2024-10-10 23:31:20|323.35|321.35|323.37|321.37|323.38|321.38|323.35|321.35|18
1728603090000|2024-10-10 23:31:30|323.41|321.41|323.37|321.37|323.41|321.41|323.37|321.37|4
1728603100000|2024-10-10 23:31:40|323.32|321.32|323.31|321.31|323.32|321.32|323.3|321.3|7
1728603110000|2024-10-10 23:31:50|323.32|321.32|323.29|321.29|323.32|321.32|323.29|321.29|2
1728603120000|2024-10-10 23:32:00|323.33|321.33|323.34|321.34|323.34|321.34|323.29|321.29|5
1728603130000|2024-10-10 23:32:10|323.32|321.32|323.37|321.37|323.37|321.37|323.32|321.32|9
1728603140000|2024-10-10 23:32:20|323.38|321.38|323.44|321.44|323.44|321.44|323.38|321.38|4
1728603150000|2024-10-10 23:32:30|323.45|321.45|323.45|321.45|323.46|321.46|323.45|321.45|5
1728603160000|2024-10-10 23:32:40|323.44|321.44|323.46|321.46|323.46|321.46|323.44|321.44|7
1728603170000|2024-10-10 23:32:50|323.45|321.45|323.45|321.45|323.45|321.45|323.44|321.44|3
1728603180000|2024-10-10 23:33:00|323.44|321.44|323.44|321.44|323.44|321.44|323.44|321.44|1
1728603190000|2024-10-10 23:33:10|323.42|321.42|323.45|321.45|323.45|321.45|323.42|321.42|2
1728603200000|2024-10-10 23:33:20|323.46|321.46|323.47|321.47|323.47|321.47|323.46|321.46|2
1728603250000|2024-10-10 23:34:10|323.48|321.48|323.47|321.47|323.48|321.48|323.47|321.47|2
1728603290000|2024-10-10 23:34:50|323.46|321.46|323.39|321.39|323.46|321.46|323.39|321.39|3
1728603300000|2024-10-10 23:35:00|323.38|321.38|323.25|321.25|323.38|321.38|323.25|321.25|6
1728603310000|2024-10-10 23:35:10|323.2|321.2|323.14|321.14|323.2|321.2|323.14|321.14|5
1728603320000|2024-10-10 23:35:20|323.15|321.15|323.27|321.27|323.27|321.27|323.15|321.15|5
1728603330000|2024-10-10 23:35:30|323.3|321.3|323.37|321.37|323.38|321.38|323.28|321.28|10
1728603340000|2024-10-10 23:35:40|323.38|321.38|323.36|321.36|323.38|321.38|323.36|321.36|6
1728603350000|2024-10-10 23:35:50|323.34|321.34|323.17|321.17|323.34|321.34|323.17|321.17|3
1728603360000|2024-10-10 23:36:00|323.2|321.2|323.19|321.19|323.22|321.22|323.19|321.19|5
1728603370000|2024-10-10 23:36:10|323.18|321.18|323.17|321.17|323.19|321.19|323.17|321.17|7
1728603380000|2024-10-10 23:36:20|323.18|321.18|323.22|321.22|323.22|321.22|323.17|321.17|4
1728603390000|2024-10-10 23:36:30|323.23|321.23|323.19|321.19|323.23|321.23|323.19|321.19|5
1728603400000|2024-10-10 23:36:40|323.18|321.18|323.18|321.18|323.18|321.18|323.18|321.18|1
1728603410000|2024-10-10 23:36:50|323.17|321.17|323.17|321.17|323.17|321.17|323.17|321.17|1
1728603420000|2024-10-10 23:37:00|323.18|321.18|323.27|321.27|323.27|321.27|323.18|321.18|7
1728603430000|2024-10-10 23:37:10|323.28|321.28|323.24|321.24|323.28|321.28|323.24|321.24|7
1728603450000|2024-10-10 23:37:30|323.25|321.25|323.45|321.45|323.46|321.46|323.25|321.25|8
1728603460000|2024-10-10 23:37:40|323.46|321.46|323.46|321.46|323.48|321.48|323.45|321.45|8
1728603470000|2024-10-10 23:37:50|323.47|321.47|323.39|321.39|323.47|321.47|323.38|321.38|9
1728603480000|2024-10-10 23:38:00|323.4|321.4|323.41|321.41|323.43|321.43|323.4|321.4|10
1728603490000|2024-10-10 23:38:10|323.4|321.4|323.3|321.3|323.4|321.4|323.3|321.3|5
1728603500000|2024-10-10 23:38:20|323.29|321.29|323.29|321.29|323.29|321.29|323.26|321.26|9
1728603510000|2024-10-10 23:38:30|323.28|321.28|323.33|321.33|323.38|321.38|323.28|321.28|17
1728603520000|2024-10-10 23:38:40|323.32|321.32|323.33|321.33|323.33|321.33|323.31|321.31|3
1728603530000|2024-10-10 23:38:50|323.32|321.32|323.31|321.31|323.33|321.33|323.31|321.31|7
1728603540000|2024-10-10 23:39:00|323.32|321.32|323.27|321.27|323.32|321.32|323.27|321.27|3
1728603550000|2024-10-10 23:39:10|323.28|321.28|323.27|321.27|323.28|321.28|323.27|321.27|4
1728603560000|2024-10-10 23:39:20|323.28|321.28|323.36|321.36|323.36|321.36|323.27|321.27|12
1728603570000|2024-10-10 23:39:30|323.35|321.35|323.36|321.36|323.37|321.37|323.35|321.35|10
1728603580000|2024-10-10 23:39:40|323.37|321.37|323.37|321.37|323.37|321.37|323.35|321.35|9
1728603590000|2024-10-10 23:39:50|323.36|321.36|323.37|321.37|323.37|321.37|323.36|321.36|2
1728603600000|2024-10-10 23:40:00|323.4|321.4|323.46|321.46|323.46|321.46|323.4|321.4|8
1728603610000|2024-10-10 23:40:10|323.45|321.45|323.43|321.43|323.46|321.46|323.43|321.43|8
1728603620000|2024-10-10 23:40:20|323.41|321.41|323.38|321.38|323.41|321.41|323.38|321.38|2
1728603630000|2024-10-10 23:40:30|323.36|321.36|323.33|321.33|323.36|321.36|323.33|321.33|3
1728603640000|2024-10-10 23:40:40|323.34|321.34|323.34|321.34|323.34|321.34|323.32|321.32|7
1728603650000|2024-10-10 23:40:50|323.33|321.33|323.34|321.34|323.35|321.35|323.29|321.29|10
1728603660000|2024-10-10 23:41:00|323.35|321.35|323.33|321.33|323.37|321.37|323.32|321.32|8
1728603670000|2024-10-10 23:41:10|323.34|321.34|323.37|321.37|323.37|321.37|323.34|321.34|4
1728603680000|2024-10-10 23:41:20|323.4|321.4|323.51|321.51|323.52|321.52|323.4|321.4|10
1728603690000|2024-10-10 23:41:30|323.49|321.49|323.56|321.56|323.63|321.63|323.49|321.49|16
1728603700000|2024-10-10 23:41:40|323.57|321.57|323.57|321.57|323.57|321.57|323.54|321.54|15
1728603720000|2024-10-10 23:42:00|323.58|321.58|323.58|321.58|323.6|321.6|323.56|321.56|12
1728603730000|2024-10-10 23:42:10|323.51|321.51|323.44|321.44|323.51|321.51|323.44|321.44|5
1728603740000|2024-10-10 23:42:20|323.43|321.43|323.42|321.42|323.43|321.43|323.42|321.42|2
1728603750000|2024-10-10 23:42:30|323.36|321.36|323.33|321.33|323.36|321.36|323.32|321.32|7
1728603760000|2024-10-10 23:42:40|323.34|321.34|323.35|321.35|323.35|321.35|323.32|321.32|15
1728603770000|2024-10-10 23:42:50|323.36|321.36|323.38|321.38|323.38|321.38|323.34|321.34|8
1728603780000|2024-10-10 23:43:00|323.36|321.36|323.41|321.41|323.41|321.41|323.36|321.36|12
1728603790000|2024-10-10 23:43:10|323.45|321.45|323.47|321.47|323.48|321.48|323.44|321.44|5
1728603800000|2024-10-10 23:43:20|323.48|321.48|323.48|321.48|323.48|321.48|323.47|321.47|3
1728603810000|2024-10-10 23:43:30|323.49|321.49|323.48|321.48|323.49|321.49|323.48|321.48|4
1728603820000|2024-10-10 23:43:40|323.49|321.49|323.48|321.48|323.49|321.49|323.48|321.48|2
1728603830000|2024-10-10 23:43:50|323.47|321.47|323.47|321.47|323.47|321.47|323.47|321.47|1
1728603840000|2024-10-10 23:44:00|323.46|321.46|323.47|321.47|323.47|321.47|323.46|321.46|2
1728603850000|2024-10-10 23:44:10|323.54|321.54|323.6|321.6|323.6|321.6|323.54|321.54|2
1728603860000|2024-10-10 23:44:20|323.61|321.61|323.59|321.59|323.61|321.61|323.58|321.58|5
1728603870000|2024-10-10 23:44:30|323.58|321.58|323.59|321.59|323.59|321.59|323.56|321.56|7
1728603880000|2024-10-10 23:44:40|323.58|321.58|323.59|321.59|323.59|321.59|323.58|321.58|2
1728603900000|2024-10-10 23:45:00|323.58|321.58|323.56|321.56|323.58|321.58|323.54|321.54|10
1728603910000|2024-10-10 23:45:10|323.59|321.59|323.55|321.55|323.6|321.6|323.55|321.55|15
1728603920000|2024-10-10 23:45:20|323.54|321.54|323.54|321.54|323.54|321.54|323.54|321.54|1
1728603940000|2024-10-10 23:45:40|323.53|321.53|323.53|321.53|323.54|321.54|323.53|321.53|3
1728603950000|2024-10-10 23:45:50|323.52|321.52|323.52|321.52|323.53|321.53|323.5|321.5|6
1728603960000|2024-10-10 23:46:00|323.51|321.51|323.42|321.42|323.53|321.53|323.41|321.41|11
1728603970000|2024-10-10 23:46:10|323.43|321.43|323.42|321.42|323.44|321.44|323.42|321.42|6
1728603980000|2024-10-10 23:46:20|323.41|321.41|323.43|321.43|323.44|321.44|323.4|321.4|6
1728603990000|2024-10-10 23:46:30|323.42|321.42|323.42|321.42|323.43|321.43|323.42|321.42|7
1728604000000|2024-10-10 23:46:40|323.43|321.43|323.46|321.46|323.47|321.47|323.43|321.43|8
1728604010000|2024-10-10 23:46:50|323.45|321.45|323.41|321.41|323.45|321.45|323.41|321.41|12
1728604020000|2024-10-10 23:47:00|323.43|321.43|323.48|321.48|323.48|321.48|323.43|321.43|7
1728604030000|2024-10-10 23:47:10|323.46|321.46|323.42|321.42|323.48|321.48|323.42|321.42|13
1728604040000|2024-10-10 23:47:20|323.41|321.41|323.36|321.36|323.41|321.41|323.32|321.32|15
1728604050000|2024-10-10 23:47:30|323.34|321.34|323.36|321.36|323.36|321.36|323.34|321.34|4
1728604060000|2024-10-10 23:47:40|323.35|321.35|323.31|321.31|323.36|321.36|323.31|321.31|6
1728604070000|2024-10-10 23:47:50|323.34|321.34|323.37|321.37|323.37|321.37|323.34|321.34|6
1728604080000|2024-10-10 23:48:00|323.4|321.4|323.37|321.37|323.4|321.4|323.36|321.36|6
1728604090000|2024-10-10 23:48:10|323.36|321.36|323.37|321.37|323.39|321.39|323.36|321.36|6
1728604100000|2024-10-10 23:48:20|323.36|321.36|323.36|321.36|323.37|321.37|323.36|321.36|3
1728604110000|2024-10-10 23:48:30|323.35|321.35|323.33|321.33|323.35|321.35|323.33|321.33|3
1728604120000|2024-10-10 23:48:40|323.32|321.32|323.34|321.34|323.34|321.34|323.27|321.27|8
1728604130000|2024-10-10 23:48:50|323.33|321.33|323.29|321.29|323.34|321.34|323.29|321.29|7
1728604140000|2024-10-10 23:49:00|323.28|321.28|323.27|321.27|323.28|321.28|323.27|321.27|4
1728604150000|2024-10-10 23:49:10|323.24|321.24|323.25|321.25|323.26|321.26|323.24|321.24|3
1728604170000|2024-10-10 23:49:30|323.27|321.27|323.3|321.3|323.32|321.32|323.27|321.27|4
1728604180000|2024-10-10 23:49:40|323.29|321.29|323.31|321.31|323.31|321.31|323.28|321.28|7
1728604190000|2024-10-10 23:49:50|323.3|321.3|323.3|321.3|323.3|321.3|323.3|321.3|1
1728604200000|2024-10-10 23:50:00|323.28|321.28|323.28|321.28|323.31|321.31|323.28|321.28|10
1728604210000|2024-10-10 23:50:10|323.25|321.25|323.27|321.27|323.27|321.27|323.25|321.25|4
1728604220000|2024-10-10 23:50:20|323.26|321.26|323.24|321.24|323.27|321.27|323.24|321.24|7
1728604230000|2024-10-10 23:50:30|323.25|321.25|323.3|321.3|323.3|321.3|323.25|321.25|10
1728604240000|2024-10-10 23:50:40|323.34|321.34|323.38|321.38|323.38|321.38|323.34|321.34|20
1728604250000|2024-10-10 23:50:50|323.37|321.37|323.35|321.35|323.38|321.38|323.35|321.35|10
1728604260000|2024-10-10 23:51:00|323.36|321.36|323.38|321.38|323.39|321.39|323.36|321.36|4
1728604270000|2024-10-10 23:51:10|323.37|321.37|323.38|321.38|323.38|321.38|323.36|321.36|9
1728604280000|2024-10-10 23:51:20|323.37|321.37|323.31|321.31|323.37|321.37|323.31|321.31|6
1728604290000|2024-10-10 23:51:30|323.29|321.29|323.26|321.26|323.29|321.29|323.26|321.26|4
1728604300000|2024-10-10 23:51:40|323.25|321.25|323.23|321.23|323.25|321.25|323.2|321.2|7
1728604310000|2024-10-10 23:51:50|323.27|321.27|323.27|321.27|323.28|321.28|323.26|321.26|16
1728604320000|2024-10-10 23:52:00|323.28|321.28|323.28|321.28|323.28|321.28|323.27|321.27|17
1728604330000|2024-10-10 23:52:10|323.27|321.27|323.27|321.27|323.28|321.28|323.27|321.27|3
1728604340000|2024-10-10 23:52:20|323.28|321.28|323.29|321.29|323.29|321.29|323.27|321.27|10
1728604350000|2024-10-10 23:52:30|323.37|321.37|323.42|321.42|323.42|321.42|323.36|321.36|9
1728604360000|2024-10-10 23:52:40|323.43|321.43|323.42|321.42|323.43|321.43|323.4|321.4|6
1728604370000|2024-10-10 23:52:50|323.41|321.41|323.41|321.41|323.41|321.41|323.4|321.4|5
1728604380000|2024-10-10 23:53:00|323.4|321.4|323.41|321.41|323.41|321.41|323.4|321.4|2
1728604390000|2024-10-10 23:53:10|323.42|321.42|323.41|321.41|323.42|321.42|323.4|321.4|14
1728604400000|2024-10-10 23:53:20|323.4|321.4|323.44|321.44|323.45|321.45|323.4|321.4|6
1728604410000|2024-10-10 23:53:30|323.43|321.43|323.47|321.47|323.48|321.48|323.43|321.43|9
1728604420000|2024-10-10 23:53:40|323.46|321.46|323.46|321.46|323.46|321.46|323.46|321.46|1
1728604430000|2024-10-10 23:53:50|323.47|321.47|323.46|321.46|323.47|321.47|323.45|321.45|9
1728604440000|2024-10-10 23:54:00|323.47|321.47|323.49|321.49|323.49|321.49|323.47|321.47|5
1728604450000|2024-10-10 23:54:10|323.51|321.51|323.48|321.48|323.51|321.51|323.48|321.48|10
1728604460000|2024-10-10 23:54:20|323.49|321.49|323.51|321.51|323.51|321.51|323.49|321.49|5
1728604470000|2024-10-10 23:54:30|323.5|321.5|323.51|321.51|323.51|321.51|323.5|321.5|10
1728604480000|2024-10-10 23:54:40|323.55|321.55|323.63|321.63|323.63|321.63|323.55|321.55|9
1728604490000|2024-10-10 23:54:50|323.65|321.65|323.74|321.74|323.74|321.74|323.64|321.64|12
1728604500000|2024-10-10 23:55:00|323.73|321.73|323.76|321.76|323.76|321.76|323.72|321.72|10
1728604510000|2024-10-10 23:55:10|323.77|321.77|323.87|321.87|323.88|321.88|323.77|321.77|7
1728604520000|2024-10-10 23:55:20|323.88|321.88|323.88|321.88|323.88|321.88|323.88|321.88|1
1728604530000|2024-10-10 23:55:30|323.87|321.87|323.74|321.74|323.87|321.87|323.74|321.74|19
1728604540000|2024-10-10 23:55:40|323.73|321.73|323.73|321.73|323.74|321.74|323.73|321.73|7
1728604550000|2024-10-10 23:55:50|323.74|321.74|323.76|321.76|323.76|321.76|323.73|321.73|12
1728604560000|2024-10-10 23:56:00|323.75|321.75|323.75|321.75|323.75|321.75|323.74|321.74|5
1728604570000|2024-10-10 23:56:10|323.76|321.76|323.75|321.75|323.76|321.76|323.75|321.75|4
1728604580000|2024-10-10 23:56:20|323.71|321.71|323.69|321.69|323.71|321.71|323.69|321.69|2
1728604590000|2024-10-10 23:56:30|323.7|321.7|323.74|321.74|323.75|321.75|323.7|321.7|11
1728604600000|2024-10-10 23:56:40|323.75|321.75|323.74|321.74|323.75|321.75|323.72|321.72|5
1728604610000|2024-10-10 23:56:50|323.75|321.75|323.76|321.76|323.77|321.77|323.74|321.74|9
1728604620000|2024-10-10 23:57:00|323.75|321.75|323.75|321.75|323.76|321.76|323.75|321.75|9
1728604630000|2024-10-10 23:57:10|323.76|321.76|323.75|321.75|323.77|321.77|323.75|321.75|10
1728604640000|2024-10-10 23:57:20|323.76|321.76|323.75|321.75|323.76|321.76|323.74|321.74|5
1728604650000|2024-10-10 23:57:30|323.76|321.76|323.75|321.75|323.76|321.76|323.75|321.75|8
1728604660000|2024-10-10 23:57:40|323.76|321.76|323.67|321.67|323.76|321.76|323.67|321.67|4
1728604680000|2024-10-10 23:58:00|323.68|321.68|323.73|321.73|323.75|321.75|323.67|321.67|11
1728604690000|2024-10-10 23:58:10|323.74|321.74|323.75|321.75|323.75|321.75|323.72|321.72|9
1728604700000|2024-10-10 23:58:20|323.74|321.74|323.72|321.72|323.75|321.75|323.72|321.72|16
1728604710000|2024-10-10 23:58:30|323.74|321.74|323.74|321.74|323.74|321.74|323.72|321.72|13
1728604740000|2024-10-10 23:59:00|323.75|321.75|323.73|321.73|323.75|321.75|323.73|321.73|3
1728604750000|2024-10-10 23:59:10|323.72|321.72|323.73|321.73|323.73|321.73|323.72|321.72|2
1728604760000|2024-10-10 23:59:20|323.76|321.76|323.78|321.78|323.78|321.78|323.73|321.73|10
1728604770000|2024-10-10 23:59:30|323.77|321.77|323.76|321.76|323.77|321.77|323.76|321.76|2
1728604780000|2024-10-10 23:59:40|323.75|321.75|323.76|321.76|323.77|321.77|323.75|321.75|9
1728604790000|2024-10-10 23:59:50|323.79|321.79|323.75|321.75|323.81|321.81|323.72|321.72|10
1728604800000|2024-10-11 00:00:00|323.76|321.76|323.71|321.71|323.77|321.77|323.71|321.71|10
1728604810000|2024-10-11 00:00:10|323.7|321.7|323.69|321.69|323.7|321.7|323.69|321.69|10
1728604820000|2024-10-11 00:00:20|323.68|321.68|323.64|321.64|323.69|321.69|323.64|321.64|11
1728604830000|2024-10-11 00:00:30|323.63|321.63|323.57|321.57|323.63|321.63|323.57|321.57|7
1728604840000|2024-10-11 00:00:40|323.59|321.59|323.54|321.54|323.6|321.6|323.54|321.54|13
1728604850000|2024-10-11 00:00:50|323.51|321.51|323.53|321.53|323.54|321.54|323.51|321.51|5
1728604860000|2024-10-11 00:01:00|323.54|321.54|323.62|321.62|323.66|321.66|323.54|321.54|10
1728604870000|2024-10-11 00:01:10|323.63|321.63|323.57|321.57|323.63|321.63|323.57|321.57|15
1728604880000|2024-10-11 00:01:20|323.56|321.56|323.43|321.43|323.56|321.56|323.43|321.43|9
1728604890000|2024-10-11 00:01:30|323.42|321.42|323.42|321.42|323.44|321.44|323.41|321.41|5
1728604900000|2024-10-11 00:01:40|323.43|321.43|323.42|321.42|323.43|321.43|323.41|321.41|8
1728604910000|2024-10-11 00:01:50|323.38|321.38|323.39|321.39|323.4|321.4|323.38|321.38|8
1728604920000|2024-10-11 00:02:00|323.36|321.36|323.41|321.41|323.41|321.41|323.36|321.36|3
1728604930000|2024-10-11 00:02:10|323.42|321.42|323.4|321.4|323.45|321.45|323.4|321.4|16
1728604940000|2024-10-11 00:02:20|323.39|321.39|323.43|321.43|323.43|321.43|323.39|321.39|10
1728604950000|2024-10-11 00:02:30|323.42|321.42|323.43|321.43|323.43|321.43|323.42|321.42|4
1728604960000|2024-10-11 00:02:40|323.44|321.44|323.43|321.43|323.44|321.44|323.42|321.42|12
1728604970000|2024-10-11 00:02:50|323.42|321.42|323.43|321.43|323.43|321.43|323.42|321.42|4
1728604980000|2024-10-11 00:03:00|323.46|321.46|323.45|321.45|323.46|321.46|323.43|321.43|5
1728604990000|2024-10-11 00:03:10|323.43|321.43|323.44|321.44|323.46|321.46|323.43|321.43|11
1728605000000|2024-10-11 00:03:20|323.45|321.45|323.47|321.47|323.49|321.49|323.45|321.45|8
1728605010000|2024-10-11 00:03:30|323.49|321.49|323.49|321.49|323.49|321.49|323.49|321.49|1
1728605020000|2024-10-11 00:03:40|323.47|321.47|323.5|321.5|323.5|321.5|323.47|321.47|5
1728605030000|2024-10-11 00:03:50|323.48|321.48|323.48|321.48|323.49|321.49|323.48|321.48|3
1728605040000|2024-10-11 00:04:00|323.47|321.47|323.44|321.44|323.47|321.47|323.44|321.44|4
1728605050000|2024-10-11 00:04:10|323.34|321.34|323.32|321.32|323.35|321.35|323.32|321.32|6
1728605060000|2024-10-11 00:04:20|323.31|321.31|323.37|321.37|323.37|321.37|323.31|321.31|9
1728605070000|2024-10-11 00:04:30|323.36|321.36|323.37|321.37|323.37|321.37|323.36|321.36|4
1728605080000|2024-10-11 00:04:40|323.38|321.38|323.38|321.38|323.4|321.4|323.37|321.37|12
1728605090000|2024-10-11 00:04:50|323.39|321.39|323.42|321.42|323.43|321.43|323.38|321.38|5
1728605100000|2024-10-11 00:05:00|323.43|321.43|323.51|321.51|323.51|321.51|323.42|321.42|4
1728605110000|2024-10-11 00:05:10|323.52|321.52|323.52|321.52|323.52|321.52|323.52|321.52|1
1728605120000|2024-10-11 00:05:20|323.53|321.53|323.62|321.62|323.62|321.62|323.53|321.53|6
1728605130000|2024-10-11 00:05:30|323.65|321.65|323.8|321.8|323.81|321.81|323.65|321.65|11
1728605140000|2024-10-11 00:05:40|323.79|321.79|323.81|321.81|323.81|321.81|323.76|321.76|8
1728605150000|2024-10-11 00:05:50|323.8|321.8|323.76|321.76|323.8|321.8|323.75|321.75|4
1728605160000|2024-10-11 00:06:00|323.73|321.73|323.72|321.72|323.74|321.74|323.7|321.7|14
1728605170000|2024-10-11 00:06:10|323.71|321.71|323.59|321.59|323.72|321.72|323.59|321.59|9
1728605180000|2024-10-11 00:06:20|323.52|321.52|323.45|321.45|323.52|321.52|323.45|321.45|11
1728605190000|2024-10-11 00:06:30|323.46|321.46|323.4|321.4|323.46|321.46|323.39|321.39|18
1728605200000|2024-10-11 00:06:40|323.39|321.39|323.33|321.33|323.39|321.39|323.33|321.33|16
1728605220000|2024-10-11 00:07:00|323.35|321.35|323.37|321.37|323.38|321.38|323.35|321.35|3
1728605230000|2024-10-11 00:07:10|323.36|321.36|323.49|321.49|323.49|321.49|323.36|321.36|27
1728605240000|2024-10-11 00:07:20|323.51|321.51|323.49|321.49|323.52|321.52|323.49|321.49|10
1728605250000|2024-10-11 00:07:30|323.5|321.5|323.55|321.55|323.56|321.56|323.5|321.5|9
1728605260000|2024-10-11 00:07:40|323.56|321.56|323.57|321.57|323.57|321.57|323.56|321.56|2
1728605270000|2024-10-11 00:07:50|323.64|321.64|323.64|321.64|323.72|321.72|323.64|321.64|13
1728605280000|2024-10-11 00:08:00|323.65|321.65|323.68|321.68|323.72|321.72|323.65|321.65|11
1728605290000|2024-10-11 00:08:10|323.67|321.67|323.71|321.71|323.71|321.71|323.67|321.67|11
1728605300000|2024-10-11 00:08:20|323.7|321.7|323.68|321.68|323.73|321.73|323.68|321.68|14
1728605320000|2024-10-11 00:08:40|323.63|321.63|323.6|321.6|323.63|321.63|323.58|321.58|4
1728605330000|2024-10-11 00:08:50|323.58|321.58|323.6|321.6|323.62|321.62|323.58|321.58|9
1728605340000|2024-10-11 00:09:00|323.61|321.61|323.45|321.45|323.63|321.63|323.45|321.45|14
1728605350000|2024-10-11 00:09:10|323.44|321.44|323.47|321.47|323.49|321.49|323.44|321.44|26
1728605360000|2024-10-11 00:09:20|323.57|321.57|323.65|321.65|323.66|321.66|323.55|321.55|18
1728605370000|2024-10-11 00:09:30|323.66|321.66|323.73|321.73|323.73|321.73|323.65|321.65|24
1728605380000|2024-10-11 00:09:40|323.74|321.74|323.73|321.73|323.75|321.75|323.72|321.72|12
1728605390000|2024-10-11 00:09:50|323.74|321.74|323.76|321.76|323.77|321.77|323.73|321.73|9
1728605400000|2024-10-11 00:10:00|323.78|321.78|323.76|321.76|323.79|321.79|323.76|321.76|4
1728605410000|2024-10-11 00:10:10|323.78|321.78|323.84|321.84|323.84|321.84|323.76|321.76|6
1728605420000|2024-10-11 00:10:20|323.85|321.85|323.95|321.95|323.95|321.95|323.85|321.85|15
1728605430000|2024-10-11 00:10:30|323.94|321.94|323.91|321.91|323.96|321.96|323.9|321.9|22
1728605440000|2024-10-11 00:10:40|323.92|321.92|323.91|321.91|323.93|321.93|323.91|321.91|6
1728605450000|2024-10-11 00:10:50|323.92|321.92|323.99|321.99|324.02|322.02|323.91|321.91|12
1728605460000|2024-10-11 00:11:00|323.98|321.98|324.01|322.01|324.04|322.04|323.97|321.97|15
1728605470000|2024-10-11 00:11:10|324.02|322.02|323.96|321.96|324.03|322.03|323.96|321.96|9
1728605480000|2024-10-11 00:11:20|324|322|323.99|321.99|324.09|322.09|323.99|321.99|14
1728605490000|2024-10-11 00:11:30|324.03|322.03|324.02|322.02|324.03|322.03|324.01|322.01|4
1728605500000|2024-10-11 00:11:40|324.03|322.03|324.07|322.07|324.08|322.08|324.02|322.02|7
1728605510000|2024-10-11 00:11:50|324.03|322.03|324.04|322.04|324.04|322.04|324.03|322.03|2
1728605520000|2024-10-11 00:12:00|324.05|322.05|324.08|322.08|324.09|322.09|324.05|322.05|5
1728605550000|2024-10-11 00:12:30|324.01|322.01|324.1|322.1|324.1|322.1|324.01|322.01|7
1728605560000|2024-10-11 00:12:40|324.12|322.12|324.16|322.16|324.16|322.16|324.12|322.12|7
1728605570000|2024-10-11 00:12:50|324.17|322.17|324.38|322.38|324.38|322.38|324.17|322.17|8
1728605580000|2024-10-11 00:13:00|324.36|322.36|324.33|322.33|324.39|322.39|324.32|322.32|13
1728605590000|2024-10-11 00:13:10|324.34|322.34|324.34|322.34|324.36|322.36|324.32|322.32|19
1728605600000|2024-10-11 00:13:20|324.33|322.33|324.44|322.44|324.44|322.44|324.33|322.33|11
1728605610000|2024-10-11 00:13:30|324.46|322.46|324.44|322.44|324.47|322.47|324.44|322.44|5
1728605620000|2024-10-11 00:13:40|324.4|322.4|324.37|322.37|324.4|322.4|324.33|322.33|7
1728605630000|2024-10-11 00:13:50|324.36|322.36|324.4|322.4|324.42|322.42|324.36|322.36|12
1728605640000|2024-10-11 00:14:00|324.42|322.42|324.41|322.41|324.45|322.45|324.4|322.4|15
1728605650000|2024-10-11 00:14:10|324.44|322.44|324.43|322.43|324.45|322.45|324.43|322.43|7
1728605660000|2024-10-11 00:14:20|324.39|322.39|324.16|322.16|324.39|322.39|324.16|322.16|9
1728605670000|2024-10-11 00:14:30|324.22|322.22|324.2|322.2|324.22|322.22|324.2|322.2|2
1728605680000|2024-10-11 00:14:40|324.17|322.17|324.16|322.16|324.2|322.2|324.16|322.16|6
1728605690000|2024-10-11 00:14:50|324.21|322.21|324.18|322.18|324.21|322.21|324.18|322.18|3
1728605700000|2024-10-11 00:15:00|324.22|322.22|324.14|322.14|324.27|322.27|324.1|322.1|19
1728605710000|2024-10-11 00:15:10|324.16|322.16|324.28|322.28|324.29|322.29|324.13|322.13|26
1728605720000|2024-10-11 00:15:20|324.29|322.29|324.24|322.24|324.29|322.29|324.24|322.24|15
1728605730000|2024-10-11 00:15:30|324.25|322.25|324.24|322.24|324.26|322.26|324.19|322.19|15
1728605740000|2024-10-11 00:15:40|324.27|322.27|324.29|322.29|324.33|322.33|324.24|322.24|21
1728605750000|2024-10-11 00:15:50|324.31|322.31|324.34|322.34|324.37|322.37|324.31|322.31|6
1728605780000|2024-10-11 00:16:20|324.26|322.26|324.23|322.23|324.26|322.26|324.23|322.23|2
1728605790000|2024-10-11 00:16:30|324.21|322.21|324.24|322.24|324.25|322.25|324.21|322.21|11
1728605800000|2024-10-11 00:16:40|324.23|322.23|324.15|322.15|324.24|322.24|324.12|322.12|12
1728605810000|2024-10-11 00:16:50|324.16|322.16|324.39|322.39|324.41|322.41|324.16|322.16|13
1728605820000|2024-10-11 00:17:00|324.38|322.38|324.32|322.32|324.38|322.38|324.24|322.24|15
1728605830000|2024-10-11 00:17:10|324.24|322.24|324.19|322.19|324.24|322.24|324.14|322.14|6
1728605840000|2024-10-11 00:17:20|324.17|322.17|323.95|321.95|324.22|322.22|323.95|321.95|15
1728605850000|2024-10-11 00:17:30|323.98|321.98|324.01|322.01|324.06|322.06|323.98|321.98|15
1728605860000|2024-10-11 00:17:40|324|322|324.02|322.02|324.04|322.04|323.95|321.95|10
1728605870000|2024-10-11 00:17:50|324.01|322.01|323.99|321.99|324.01|322.01|323.99|321.99|7
1728605880000|2024-10-11 00:18:00|323.95|321.95|323.95|321.95|323.96|321.96|323.88|321.88|14
1728605890000|2024-10-11 00:18:10|323.94|321.94|323.85|321.85|323.94|321.94|323.85|321.85|13
1728605900000|2024-10-11 00:18:20|323.84|321.84|323.96|321.96|323.97|321.97|323.84|321.84|10
1728605910000|2024-10-11 00:18:30|323.95|321.95|323.95|321.95|323.95|321.95|323.95|321.95|1
1728605920000|2024-10-11 00:18:40|323.98|321.98|323.96|321.96|323.98|321.98|323.96|321.96|2
1728605930000|2024-10-11 00:18:50|323.91|321.91|323.94|321.94|323.95|321.95|323.89|321.89|10
1728605940000|2024-10-11 00:19:00|323.93|321.93|323.95|321.95|323.97|321.97|323.93|321.93|4
1728605950000|2024-10-11 00:19:10|323.9|321.9|323.87|321.87|323.94|321.94|323.87|321.87|8
1728605960000|2024-10-11 00:19:20|323.85|321.85|323.98|321.98|323.98|321.98|323.83|321.83|15
1728605970000|2024-10-11 00:19:30|324.02|322.02|324.13|322.13|324.16|322.16|324.02|322.02|14
1728605980000|2024-10-11 00:19:40|324.15|322.15|324.12|322.12|324.19|322.19|324.12|322.12|22
1728605990000|2024-10-11 00:19:50|324.14|322.14|324.15|322.15|324.16|322.16|324.12|322.12|10
1728606000000|2024-10-11 00:20:00|324.16|322.16|324.14|322.14|324.2|322.2|324.12|322.12|20
1728606010000|2024-10-11 00:20:10|324.17|322.17|324.17|322.17|324.19|322.19|324.14|322.14|14
1728606020000|2024-10-11 00:20:20|324.21|322.21|324.06|322.06|324.25|322.25|324.06|322.06|8
1728606030000|2024-10-11 00:20:30|324.09|322.09|324.06|322.06|324.09|322.09|324.06|322.06|11
1728606040000|2024-10-11 00:20:40|324.09|322.09|324.06|322.06|324.09|322.09|324.06|322.06|7
1728606050000|2024-10-11 00:20:50|324.08|322.08|324.08|322.08|324.1|322.1|324.06|322.06|9
1728606090000|2024-10-11 00:21:30|324.09|322.09|323.97|321.97|324.09|322.09|323.96|321.96|4
1728606100000|2024-10-11 00:21:40|323.98|321.98|324|322|324.02|322.02|323.97|321.97|10
1728606110000|2024-10-11 00:21:50|324.02|322.02|324.07|322.07|324.09|322.09|324.02|322.02|15
1728606120000|2024-10-11 00:22:00|324.06|322.06|324.05|322.05|324.08|322.08|324.04|322.04|8
1728606130000|2024-10-11 00:22:10|324.06|322.06|324.24|322.24|324.26|322.26|324.05|322.05|17
1728606140000|2024-10-11 00:22:20|324.23|322.23|324.14|322.14|324.24|322.24|324.11|322.11|13
1728606150000|2024-10-11 00:22:30|324.13|322.13|323.99|321.99|324.13|322.13|323.98|321.98|14
1728606160000|2024-10-11 00:22:40|323.98|321.98|323.82|321.82|323.98|321.98|323.81|321.81|12
1728606180000|2024-10-11 00:23:00|323.84|321.84|324.06|322.06|324.06|322.06|323.84|321.84|12
1728606190000|2024-10-11 00:23:10|324.07|322.07|324.07|322.07|324.12|322.12|324.07|322.07|9
1728606200000|2024-10-11 00:23:20|324.08|322.08|324.26|322.26|324.27|322.27|324.08|322.08|16
1728606210000|2024-10-11 00:23:30|324.27|322.27|324.2|322.2|324.27|322.27|324.2|322.2|7
1728606220000|2024-10-11 00:23:40|324.19|322.19|324.06|322.06|324.19|322.19|324.05|322.05|13
1728606230000|2024-10-11 00:23:50|324.05|322.05|324.04|322.04|324.05|322.05|324|322|8
1728606240000|2024-10-11 00:24:00|324.07|322.07|324.23|322.23|324.25|322.25|324.07|322.07|10
1728606250000|2024-10-11 00:24:10|324.19|322.19|324.06|322.06|324.19|322.19|324.05|322.05|10
1728606260000|2024-10-11 00:24:20|324.05|322.05|324.01|322.01|324.05|322.05|324|322|12
1728606270000|2024-10-11 00:24:30|324|322|323.97|321.97|324|322|323.97|321.97|5
1728606280000|2024-10-11 00:24:40|323.96|321.96|323.89|321.89|323.96|321.96|323.89|321.89|18
1728606290000|2024-10-11 00:24:50|323.87|321.87|323.88|321.88|323.88|321.88|323.86|321.86|6
1728606300000|2024-10-11 00:25:00|323.87|321.87|323.87|321.87|323.88|321.88|323.86|321.86|4
1728606310000|2024-10-11 00:25:10|323.86|321.86|323.86|321.86|323.87|321.87|323.86|321.86|5
1728606320000|2024-10-11 00:25:20|323.87|321.87|323.85|321.85|323.87|321.87|323.85|321.85|3
1728606330000|2024-10-11 00:25:30|323.86|321.86|323.85|321.85|323.86|321.86|323.85|321.85|2
1728606340000|2024-10-11 00:25:40|323.81|321.81|324.01|322.01|324.02|322.02|323.81|321.81|8
1728606350000|2024-10-11 00:25:50|324|322|323.97|321.97|324.01|322.01|323.97|321.97|10
1728606360000|2024-10-11 00:26:00|323.96|321.96|323.88|321.88|323.96|321.96|323.88|321.88|5
1728606370000|2024-10-11 00:26:10|323.87|321.87|323.8|321.8|323.87|321.87|323.79|321.79|12
1728606380000|2024-10-11 00:26:20|323.79|321.79|323.63|321.63|323.79|321.79|323.63|321.63|10
1728606390000|2024-10-11 00:26:30|323.64|321.64|323.62|321.62|323.65|321.65|323.62|321.62|10
1728606400000|2024-10-11 00:26:40|323.64|321.64|323.64|321.64|323.67|321.67|323.63|321.63|9
1728606410000|2024-10-11 00:26:50|323.63|321.63|323.64|321.64|323.64|321.64|323.63|321.63|10
1728606420000|2024-10-11 00:27:00|323.63|321.63|323.53|321.53|323.64|321.64|323.53|321.53|20
1728606430000|2024-10-11 00:27:10|323.48|321.48|323.34|321.34|323.48|321.48|323.34|321.34|11
1728606440000|2024-10-11 00:27:20|323.33|321.33|323.39|321.39|323.4|321.4|323.32|321.32|10
1728606450000|2024-10-11 00:27:30|323.4|321.4|323.41|321.41|323.41|321.41|323.4|321.4|2
1728606460000|2024-10-11 00:27:40|323.4|321.4|323.36|321.36|323.4|321.4|323.36|321.36|5
1728606470000|2024-10-11 00:27:50|323.35|321.35|323.36|321.36|323.36|321.36|323.35|321.35|14
1728606480000|2024-10-11 00:28:00|323.35|321.35|323.34|321.34|323.36|321.36|323.34|321.34|7
1728606490000|2024-10-11 00:28:10|323.35|321.35|323.34|321.34|323.35|321.35|323.31|321.31|17
1728606500000|2024-10-11 00:28:20|323.33|321.33|323.57|321.57|323.58|321.58|323.33|321.33|10
1728606510000|2024-10-11 00:28:30|323.58|321.58|323.74|321.74|323.74|321.74|323.58|321.58|8
1728606520000|2024-10-11 00:28:40|323.73|321.73|323.73|321.73|323.74|321.74|323.7|321.7|11
1728606530000|2024-10-11 00:28:50|323.74|321.74|323.77|321.77|323.79|321.79|323.74|321.74|11
1728606540000|2024-10-11 00:29:00|323.76|321.76|323.76|321.76|323.76|321.76|323.76|321.76|1
1728606550000|2024-10-11 00:29:10|323.77|321.77|323.76|321.76|323.77|321.77|323.74|321.74|4
1728606570000|2024-10-11 00:29:30|323.77|321.77|323.78|321.78|323.79|321.79|323.77|321.77|7
1728606580000|2024-10-11 00:29:40|323.77|321.77|323.78|321.78|323.79|321.79|323.75|321.75|12
1728606590000|2024-10-11 00:29:50|323.79|321.79|323.76|321.76|323.81|321.81|323.76|321.76|10
1728606600000|2024-10-11 00:30:00|323.78|321.78|323.76|321.76|323.78|321.78|323.76|321.76|9
1728606610000|2024-10-11 00:30:10|323.77|321.77|323.77|321.77|323.77|321.77|323.76|321.76|11
1728606620000|2024-10-11 00:30:20|323.76|321.76|323.76|321.76|323.76|321.76|323.76|321.76|1
1728606630000|2024-10-11 00:30:30|323.75|321.75|323.74|321.74|323.75|321.75|323.74|321.74|2
1728606640000|2024-10-11 00:30:40|323.73|321.73|323.85|321.85|323.85|321.85|323.73|321.73|6
1728606650000|2024-10-11 00:30:50|323.83|321.83|323.37|321.37|323.83|321.83|323.36|321.36|9
1728606660000|2024-10-11 00:31:00|323.42|321.42|323.41|321.41|323.45|321.45|323.36|321.36|13
1728606670000|2024-10-11 00:31:10|323.46|321.46|323.46|321.46|323.48|321.48|323.38|321.38|19
1728606680000|2024-10-11 00:31:20|323.45|321.45|323.49|321.49|323.5|321.5|323.42|321.42|18
1728606690000|2024-10-11 00:31:30|323.5|321.5|323.51|321.51|323.52|321.52|323.49|321.49|18
1728606700000|2024-10-11 00:31:40|323.52|321.52|323.67|321.67|323.67|321.67|323.52|321.52|14
1728606710000|2024-10-11 00:31:50|323.68|321.68|323.72|321.72|323.73|321.73|323.68|321.68|16
1728606720000|2024-10-11 00:32:00|323.73|321.73|323.86|321.86|323.87|321.87|323.72|321.72|22
1728606730000|2024-10-11 00:32:10|323.89|321.89|323.94|321.94|323.97|321.97|323.88|321.88|13
1728606740000|2024-10-11 00:32:20|323.95|321.95|324|322|324|322|323.94|321.94|18
1728606750000|2024-10-11 00:32:30|323.99|321.99|324.05|322.05|324.07|322.07|323.99|321.99|17
1728606760000|2024-10-11 00:32:40|324.13|322.13|324.21|322.21|324.21|322.21|324.13|322.13|6
1728606770000|2024-10-11 00:32:50|324.22|322.22|324.21|322.21|324.22|322.22|324.18|322.18|8
1728606780000|2024-10-11 00:33:00|324.23|322.23|324.27|322.27|324.31|322.31|324.23|322.23|11
1728606790000|2024-10-11 00:33:10|324.2|322.2|324.11|322.11|324.2|322.2|324.09|322.09|19
1728606800000|2024-10-11 00:33:20|324.1|322.1|324.14|322.14|324.15|322.15|324.1|322.1|11
1728606810000|2024-10-11 00:33:30|324.15|322.15|324.16|322.16|324.16|322.16|324.14|322.14|5
1728606820000|2024-10-11 00:33:40|324.14|322.14|324.21|322.21|324.21|322.21|324.14|322.14|8
1728606830000|2024-10-11 00:33:50|324.2|322.2|324.21|322.21|324.22|322.22|324.2|322.2|14
1728606840000|2024-10-11 00:34:00|324.22|322.22|324.18|322.18|324.22|322.22|324.18|322.18|6
1728606850000|2024-10-11 00:34:10|324.2|322.2|324.05|322.05|324.29|322.29|324.05|322.05|12
1728606860000|2024-10-11 00:34:20|324.01|322.01|323.91|321.91|324.01|322.01|323.91|321.91|5
1728606870000|2024-10-11 00:34:30|323.89|321.89|323.78|321.78|323.89|321.89|323.78|321.78|11
1728606880000|2024-10-11 00:34:40|323.77|321.77|323.7|321.7|323.77|321.77|323.69|321.69|22
1728606890000|2024-10-11 00:34:50|323.71|321.71|323.62|321.62|323.71|321.71|323.62|321.62|6
1728606900000|2024-10-11 00:35:00|323.61|321.61|323.81|321.81|323.85|321.85|323.61|321.61|17
1728606910000|2024-10-11 00:35:10|323.8|321.8|323.72|321.72|323.84|321.84|323.68|321.68|15
1728606920000|2024-10-11 00:35:20|323.71|321.71|323.71|321.71|323.71|321.71|323.67|321.67|12
1728606930000|2024-10-11 00:35:30|323.68|321.68|323.74|321.74|323.75|321.75|323.68|321.68|16
1728606940000|2024-10-11 00:35:40|323.73|321.73|323.85|321.85|323.86|321.86|323.73|321.73|16
1728606950000|2024-10-11 00:35:50|323.86|321.86|323.78|321.78|323.86|321.86|323.74|321.74|20
1728606960000|2024-10-11 00:36:00|323.79|321.79|323.81|321.81|323.95|321.95|323.76|321.76|20
1728606970000|2024-10-11 00:36:10|323.82|321.82|323.74|321.74|323.85|321.85|323.73|321.73|14
1728606980000|2024-10-11 00:36:20|323.73|321.73|323.73|321.73|323.74|321.74|323.65|321.65|18
1728606990000|2024-10-11 00:36:30|323.72|321.72|323.64|321.64|323.73|321.73|323.64|321.64|19
1728607000000|2024-10-11 00:36:40|323.66|321.66|323.79|321.79|323.83|321.83|323.63|321.63|20
1728607010000|2024-10-11 00:36:50|323.78|321.78|323.76|321.76|323.78|321.78|323.67|321.67|22
1728607020000|2024-10-11 00:37:00|323.72|321.72|323.64|321.64|323.72|321.72|323.62|321.62|13
1728607030000|2024-10-11 00:37:10|323.65|321.65|323.54|321.54|323.65|321.65|323.54|321.54|20
1728607040000|2024-10-11 00:37:20|323.53|321.53|323.53|321.53|323.54|321.54|323.53|321.53|9
1728607050000|2024-10-11 00:37:30|323.54|321.54|323.58|321.58|323.58|321.58|323.54|321.54|10
1728607060000|2024-10-11 00:37:40|323.52|321.52|323.5|321.5|323.53|321.53|323.5|321.5|15
1728607070000|2024-10-11 00:37:50|323.49|321.49|323.58|321.58|323.58|321.58|323.49|321.49|8
1728607080000|2024-10-11 00:38:00|323.6|321.6|323.65|321.65|323.69|321.69|323.6|321.6|17
1728607090000|2024-10-11 00:38:10|323.64|321.64|323.62|321.62|323.65|321.65|323.61|321.61|13
1728607100000|2024-10-11 00:38:20|323.61|321.61|323.62|321.62|323.62|321.62|323.58|321.58|12
1728607110000|2024-10-11 00:38:30|323.63|321.63|323.67|321.67|323.67|321.67|323.62|321.62|11
1728607120000|2024-10-11 00:38:40|323.68|321.68|323.61|321.61|323.68|321.68|323.61|321.61|10
1728607130000|2024-10-11 00:38:50|323.62|321.62|323.55|321.55|323.62|321.62|323.55|321.55|16
1728607140000|2024-10-11 00:39:00|323.56|321.56|323.53|321.53|323.56|321.56|323.51|321.51|7
1728607150000|2024-10-11 00:39:10|323.54|321.54|323.73|321.73|323.73|321.73|323.54|321.54|20
1728607160000|2024-10-11 00:39:20|323.77|321.77|323.73|321.73|323.78|321.78|323.7|321.7|14
1728607170000|2024-10-11 00:39:30|323.72|321.72|323.9|321.9|323.9|321.9|323.72|321.72|21
1728607180000|2024-10-11 00:39:40|323.89|321.89|323.89|321.89|323.95|321.95|323.85|321.85|11
1728607190000|2024-10-11 00:39:50|323.93|321.93|323.9|321.9|323.93|321.93|323.88|321.88|18
1728607200000|2024-10-11 00:40:00|323.89|321.89|323.93|321.93|323.96|321.96|323.89|321.89|22
1728607210000|2024-10-11 00:40:10|323.92|321.92|323.91|321.91|323.93|321.93|323.91|321.91|6
1728607220000|2024-10-11 00:40:20|323.9|321.9|323.83|321.83|323.91|321.91|323.83|321.83|9
1728607230000|2024-10-11 00:40:30|323.82|321.82|323.9|321.9|323.91|321.91|323.82|321.82|13
1728607240000|2024-10-11 00:40:40|323.89|321.89|323.91|321.91|323.92|321.92|323.87|321.87|17
1728607250000|2024-10-11 00:40:50|323.9|321.9|323.97|321.97|323.99|321.99|323.9|321.9|14
1728607260000|2024-10-11 00:41:00|323.96|321.96|323.94|321.94|323.97|321.97|323.93|321.93|19
1728607270000|2024-10-11 00:41:10|323.95|321.95|323.97|321.97|323.97|321.97|323.92|321.92|14
1728607280000|2024-10-11 00:41:20|323.95|321.95|324.15|322.15|324.16|322.16|323.95|321.95|16
1728607290000|2024-10-11 00:41:30|324.16|322.16|324.14|322.14|324.17|322.17|324.14|322.14|14
1728607300000|2024-10-11 00:41:40|324.15|322.15|324.22|322.22|324.22|322.22|324.15|322.15|4
1728607310000|2024-10-11 00:41:50|324.21|322.21|324.17|322.17|324.21|322.21|324.17|322.17|8
1728607320000|2024-10-11 00:42:00|324.22|322.22|324.19|322.19|324.22|322.22|324.19|322.19|8
1728607330000|2024-10-11 00:42:10|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1728607340000|2024-10-11 00:42:20|324.18|322.18|324.22|322.22|324.23|322.23|324.18|322.18|3
1728607350000|2024-10-11 00:42:30|324.23|322.23|324.23|322.23|324.23|322.23|324.22|322.22|5
1728607360000|2024-10-11 00:42:40|324.25|322.25|324.25|322.25|324.26|322.26|324.25|322.25|3
1728607370000|2024-10-11 00:42:50|324.24|322.24|324.25|322.25|324.26|322.26|324.19|322.19|16
1728607380000|2024-10-11 00:43:00|324.26|322.26|324.25|322.25|324.29|322.29|324.25|322.25|12
1728607390000|2024-10-11 00:43:10|324.26|322.26|324.33|322.33|324.34|322.34|324.25|322.25|14
1728607400000|2024-10-11 00:43:20|324.32|322.32|324.19|322.19|324.37|322.37|324.19|322.19|17
1728607410000|2024-10-11 00:43:30|324.05|322.05|324.05|322.05|324.05|322.05|324.04|322.04|5
1728607420000|2024-10-11 00:43:40|324.03|322.03|323.97|321.97|324.03|322.03|323.97|321.97|2
1728607430000|2024-10-11 00:43:50|323.99|321.99|324.16|322.16|324.16|322.16|323.99|321.99|20
1728607440000|2024-10-11 00:44:00|324.15|322.15|323.97|321.97|324.16|322.16|323.96|321.96|7
1728607450000|2024-10-11 00:44:10|323.99|321.99|324.13|322.13|324.15|322.15|323.99|321.99|12
1728607460000|2024-10-11 00:44:20|324.12|322.12|324.16|322.16|324.16|322.16|324.11|322.11|12
1728607470000|2024-10-11 00:44:30|324.25|322.25|324.26|322.26|324.26|322.26|324.23|322.23|13
1728607480000|2024-10-11 00:44:40|324.25|322.25|324.24|322.24|324.25|322.25|324.23|322.23|7
1728607490000|2024-10-11 00:44:50|324.27|322.27|324.22|322.22|324.3|322.3|324.18|322.18|12
1728607500000|2024-10-11 00:45:00|324.24|322.24|324.23|322.23|324.24|322.24|324.19|322.19|20
1728607510000|2024-10-11 00:45:10|324.22|322.22|324.22|322.22|324.25|322.25|324.22|322.22|10
1728607520000|2024-10-11 00:45:20|324.21|322.21|324.06|322.06|324.24|322.24|324.05|322.05|11
1728607530000|2024-10-11 00:45:30|324.07|322.07|324.09|322.09|324.12|322.12|324.07|322.07|10
1728607540000|2024-10-11 00:45:40|324.1|322.1|323.98|321.98|324.11|322.11|323.96|321.96|9
1728607550000|2024-10-11 00:45:50|323.99|321.99|324.09|322.09|324.09|322.09|323.99|321.99|6
1728607560000|2024-10-11 00:46:00|324.12|322.12|324.11|322.11|324.13|322.13|324.11|322.11|3
1728607570000|2024-10-11 00:46:10|324.13|322.13|324.13|322.13|324.17|322.17|324.13|322.13|13
1728607580000|2024-10-11 00:46:20|324.14|322.14|324.13|322.13|324.14|322.14|324.12|322.12|11
1728607590000|2024-10-11 00:46:30|324.14|322.14|324.16|322.16|324.16|322.16|324.12|322.12|12
1728607600000|2024-10-11 00:46:40|324.15|322.15|324|322|324.16|322.16|324|322|10
1728607610000|2024-10-11 00:46:50|323.9|321.9|323.87|321.87|323.94|321.94|323.87|321.87|9
1728607620000|2024-10-11 00:47:00|323.85|321.85|323.8|321.8|323.85|321.85|323.79|321.79|4
1728607630000|2024-10-11 00:47:10|323.85|321.85|323.92|321.92|323.96|321.96|323.84|321.84|16
1728607640000|2024-10-11 00:47:20|323.9|321.9|323.9|321.9|323.92|321.92|323.9|321.9|5
1728607650000|2024-10-11 00:47:30|323.92|321.92|323.96|321.96|323.96|321.96|323.92|321.92|3
1728607660000|2024-10-11 00:47:40|323.95|321.95|323.86|321.86|323.96|321.96|323.85|321.85|18
1728607670000|2024-10-11 00:47:50|323.85|321.85|323.84|321.84|323.87|321.87|323.84|321.84|7
1728607680000|2024-10-11 00:48:00|323.83|321.83|323.66|321.66|323.83|321.83|323.65|321.65|8
1728607690000|2024-10-11 00:48:10|323.67|321.67|323.68|321.68|323.73|321.73|323.64|321.64|18
1728607700000|2024-10-11 00:48:20|323.69|321.69|323.83|321.83|323.87|321.87|323.69|321.69|20
1728607710000|2024-10-11 00:48:30|323.82|321.82|323.79|321.79|323.83|321.83|323.79|321.79|7
1728607720000|2024-10-11 00:48:40|323.78|321.78|323.72|321.72|323.78|321.78|323.71|321.71|8
1728607730000|2024-10-11 00:48:50|323.71|321.71|323.7|321.7|323.72|321.72|323.7|321.7|6
1728607740000|2024-10-11 00:49:00|323.68|321.68|323.53|321.53|323.68|321.68|323.53|321.53|16
1728607750000|2024-10-11 00:49:10|323.54|321.54|323.53|321.53|323.54|321.54|323.53|321.53|2
1728607760000|2024-10-11 00:49:20|323.47|321.47|323.37|321.37|323.47|321.47|323.37|321.37|8
1728607770000|2024-10-11 00:49:30|323.32|321.32|323.31|321.31|323.34|321.34|323.31|321.31|9
1728607780000|2024-10-11 00:49:40|323.32|321.32|323.32|321.32|323.32|321.32|323.31|321.31|5
1728607790000|2024-10-11 00:49:50|323.31|321.31|323.32|321.32|323.34|321.34|323.22|321.22|10
1728607800000|2024-10-11 00:50:00|323.33|321.33|323.38|321.38|323.38|321.38|323.31|321.31|17
1728607810000|2024-10-11 00:50:10|323.37|321.37|323.44|321.44|323.48|321.48|323.37|321.37|13
1728607820000|2024-10-11 00:50:20|323.45|321.45|323.58|321.58|323.63|321.63|323.44|321.44|13
1728607830000|2024-10-11 00:50:30|323.59|321.59|323.47|321.47|323.61|321.61|323.47|321.47|16
1728607840000|2024-10-11 00:50:40|323.46|321.46|323.42|321.42|323.5|321.5|323.39|321.39|15
1728607850000|2024-10-11 00:50:50|323.41|321.41|323.51|321.51|323.53|321.53|323.41|321.41|18
1728607860000|2024-10-11 00:51:00|323.52|321.52|323.6|321.6|323.64|321.64|323.52|321.52|17
1728607870000|2024-10-11 00:51:10|323.58|321.58|323.58|321.58|323.58|321.58|323.58|321.58|1
1728607890000|2024-10-11 00:51:30|323.53|321.53|323.53|321.53|323.53|321.53|323.49|321.49|11
1728607900000|2024-10-11 00:51:40|323.52|321.52|323.55|321.55|323.58|321.58|323.52|321.52|9
1728607910000|2024-10-11 00:51:50|323.56|321.56|323.63|321.63|323.66|321.66|323.55|321.55|11
1728607920000|2024-10-11 00:52:00|323.62|321.62|323.54|321.54|323.62|321.62|323.54|321.54|7
1728607930000|2024-10-11 00:52:10|323.53|321.53|323.6|321.6|323.64|321.64|323.51|321.51|16
1728607940000|2024-10-11 00:52:20|323.61|321.61|323.62|321.62|323.63|321.63|323.61|321.61|6
1728607950000|2024-10-11 00:52:30|323.63|321.63|323.64|321.64|323.66|321.66|323.62|321.62|12
1728607960000|2024-10-11 00:52:40|323.65|321.65|323.77|321.77|323.77|321.77|323.64|321.64|10
1728607970000|2024-10-11 00:52:50|323.76|321.76|323.76|321.76|323.83|321.83|323.76|321.76|9
1728607980000|2024-10-11 00:53:00|323.77|321.77|323.84|321.84|323.85|321.85|323.76|321.76|12
1728607990000|2024-10-11 00:53:10|323.86|321.86|323.85|321.85|323.86|321.86|323.85|321.85|4
1728608000000|2024-10-11 00:53:20|323.86|321.86|323.85|321.85|323.86|321.86|323.84|321.84|6
1728608010000|2024-10-11 00:53:30|323.84|321.84|323.84|321.84|323.84|321.84|323.84|321.84|1
1728608030000|2024-10-11 00:53:50|323.77|321.77|323.69|321.69|323.77|321.77|323.63|321.63|11
1728608040000|2024-10-11 00:54:00|323.74|321.74|323.61|321.61|323.76|321.76|323.6|321.6|20
1728608050000|2024-10-11 00:54:10|323.62|321.62|323.61|321.61|323.62|321.62|323.61|321.61|12
1728608060000|2024-10-11 00:54:20|323.62|321.62|323.65|321.65|323.66|321.66|323.61|321.61|12
1728608070000|2024-10-11 00:54:30|323.66|321.66|323.72|321.72|323.74|321.74|323.65|321.65|17
1728608080000|2024-10-11 00:54:40|323.73|321.73|323.82|321.82|323.82|321.82|323.72|321.72|7
1728608090000|2024-10-11 00:54:50|323.81|321.81|323.82|321.82|323.84|321.84|323.79|321.79|12
1728608100000|2024-10-11 00:55:00|323.81|321.81|323.88|321.88|323.9|321.9|323.81|321.81|9
1728608110000|2024-10-11 00:55:10|323.89|321.89|323.95|321.95|324.01|322.01|323.89|321.89|7
1728608140000|2024-10-11 00:55:40|323.93|321.93|323.94|321.94|323.94|321.94|323.93|321.93|4
1728608150000|2024-10-11 00:55:50|323.95|321.95|323.92|321.92|323.95|321.95|323.92|321.92|3
1728608160000|2024-10-11 00:56:00|323.91|321.91|323.86|321.86|323.92|321.92|323.84|321.84|10
1728608170000|2024-10-11 00:56:10|323.85|321.85|323.77|321.77|323.85|321.85|323.77|321.77|3
1728608180000|2024-10-11 00:56:20|323.7|321.7|323.62|321.62|323.7|321.7|323.61|321.61|5
1728608190000|2024-10-11 00:56:30|323.61|321.61|323.62|321.62|323.65|321.65|323.61|321.61|8
1728608200000|2024-10-11 00:56:40|323.63|321.63|323.66|321.66|323.66|321.66|323.61|321.61|8
1728608210000|2024-10-11 00:56:50|323.69|321.69|323.71|321.71|323.72|321.72|323.69|321.69|12
1728608220000|2024-10-11 00:57:00|323.69|321.69|323.69|321.69|323.69|321.69|323.69|321.69|1
1728608230000|2024-10-11 00:57:10|323.68|321.68|323.68|321.68|323.69|321.69|323.68|321.68|3
1728608240000|2024-10-11 00:57:20|323.69|321.69|323.69|321.69|323.69|321.69|323.69|321.69|1
1728608250000|2024-10-11 00:57:30|323.66|321.66|323.68|321.68|323.72|321.72|323.66|321.66|9
1728608280000|2024-10-11 00:58:00|323.69|321.69|323.68|321.68|323.71|321.71|323.68|321.68|3
1728608290000|2024-10-11 00:58:10|323.69|321.69|323.68|321.68|323.69|321.69|323.68|321.68|2
1728608310000|2024-10-11 00:58:30|323.67|321.67|323.66|321.66|323.67|321.67|323.66|321.66|2
1728608330000|2024-10-11 00:58:50|323.65|321.65|323.62|321.62|323.65|321.65|323.61|321.61|3
1728608340000|2024-10-11 00:59:00|323.63|321.63|323.63|321.63|323.64|321.64|323.62|321.62|9
1728608350000|2024-10-11 00:59:10|323.58|321.58|323.46|321.46|323.58|321.58|323.46|321.46|3
1728608360000|2024-10-11 00:59:20|323.47|321.47|323.52|321.52|323.52|321.52|323.46|321.46|10
1728608370000|2024-10-11 00:59:30|323.53|321.53|323.53|321.53|323.54|321.54|323.53|321.53|15
1728608380000|2024-10-11 00:59:40|323.54|321.54|323.54|321.54|323.54|321.54|323.53|321.53|7
1728608390000|2024-10-11 00:59:50|323.53|321.53|323.54|321.54|323.54|321.54|323.53|321.53|8
1728608430000|2024-10-11 01:00:30|323.5|321.5|323.41|321.41|323.52|321.52|323.38|321.38|10
1728608440000|2024-10-11 01:00:40|323.42|321.42|323.41|321.41|323.47|321.47|323.36|321.36|17
1728608450000|2024-10-11 01:00:50|323.42|321.42|323.37|321.37|323.43|321.43|323.36|321.36|23
1728608460000|2024-10-11 01:01:00|323.38|321.38|323.24|321.24|323.38|321.38|323.24|321.24|15
1728608470000|2024-10-11 01:01:10|323.23|321.23|323.23|321.23|323.23|321.23|323.18|321.18|10
1728608480000|2024-10-11 01:01:20|323.25|321.25|323.26|321.26|323.26|321.26|323.2|321.2|16
1728608490000|2024-10-11 01:01:30|323.27|321.27|323.26|321.26|323.27|321.27|323.26|321.26|4
1728608500000|2024-10-11 01:01:40|323.2|321.2|323.18|321.18|323.2|321.2|323.18|321.18|2
1728608510000|2024-10-11 01:01:50|323.16|321.16|323.12|321.12|323.16|321.16|323.08|321.08|15
1728608520000|2024-10-11 01:02:00|323.11|321.11|323.11|321.11|323.11|321.11|323.1|321.1|5
1728608530000|2024-10-11 01:02:10|323.12|321.12|323.36|321.36|323.36|321.36|323.11|321.11|7
1728608540000|2024-10-11 01:02:20|323.38|321.38|323.48|321.48|323.48|321.48|323.38|321.38|10
1728608550000|2024-10-11 01:02:30|323.47|321.47|323.48|321.48|323.48|321.48|323.47|321.47|2
1728608560000|2024-10-11 01:02:40|323.49|321.49|323.61|321.61|323.61|321.61|323.49|321.49|16
1728608570000|2024-10-11 01:02:50|323.62|321.62|323.65|321.65|323.7|321.7|323.62|321.62|14
1728608580000|2024-10-11 01:03:00|323.64|321.64|323.66|321.66|323.67|321.67|323.64|321.64|13
1728608590000|2024-10-11 01:03:10|323.71|321.71|323.74|321.74|323.75|321.75|323.7|321.7|12
1728608600000|2024-10-11 01:03:20|323.77|321.77|323.75|321.75|323.79|321.79|323.75|321.75|9
1728608610000|2024-10-11 01:03:30|323.76|321.76|323.77|321.77|323.87|321.87|323.76|321.76|19
1728608620000|2024-10-11 01:03:40|323.75|321.75|323.56|321.56|323.75|321.75|323.56|321.56|10
1728608640000|2024-10-11 01:04:00|323.58|321.58|323.56|321.56|323.58|321.58|323.56|321.56|3
1728608670000|2024-10-11 01:04:30|323.52|321.52|323.55|321.55|323.55|321.55|323.51|321.51|4
1728608680000|2024-10-11 01:04:40|323.56|321.56|323.57|321.57|323.58|321.58|323.54|321.54|8
1728608690000|2024-10-11 01:04:50|323.56|321.56|323.51|321.51|323.56|321.56|323.51|321.51|3
1728608710000|2024-10-11 01:05:10|323.46|321.46|323.25|321.25|323.46|321.46|323.21|321.21|14
1728608720000|2024-10-11 01:05:20|323.24|321.24|323.26|321.26|323.26|321.26|323.22|321.22|8
1728608730000|2024-10-11 01:05:30|323.28|321.28|323.32|321.32|323.32|321.32|323.28|321.28|7
1728608740000|2024-10-11 01:05:40|323.33|321.33|323.36|321.36|323.36|321.36|323.33|321.33|17
1728608750000|2024-10-11 01:05:50|323.35|321.35|323.39|321.39|323.39|321.39|323.35|321.35|6
1728608760000|2024-10-11 01:06:00|323.37|321.37|323.34|321.34|323.41|321.41|323.34|321.34|16
1728608770000|2024-10-11 01:06:10|323.35|321.35|323.25|321.25|323.36|321.36|323.25|321.25|18
1728608780000|2024-10-11 01:06:20|323.26|321.26|323.19|321.19|323.27|321.27|323.18|321.18|18
1728608790000|2024-10-11 01:06:30|323.2|321.2|323.26|321.26|323.26|321.26|323.2|321.2|10
1728608800000|2024-10-11 01:06:40|323.25|321.25|323.25|321.25|323.25|321.25|323.25|321.25|1
1728608810000|2024-10-11 01:06:50|323.26|321.26|323.23|321.23|323.27|321.27|323.23|321.23|5
1728608820000|2024-10-11 01:07:00|323.24|321.24|323.24|321.24|323.26|321.26|323.19|321.19|15
1728608830000|2024-10-11 01:07:10|323.25|321.25|323.25|321.25|323.28|321.28|323.23|321.23|20
1728608840000|2024-10-11 01:07:20|323.24|321.24|323.16|321.16|323.27|321.27|323.16|321.16|19
1728608850000|2024-10-11 01:07:30|323.12|321.12|323.11|321.11|323.17|321.17|323.11|321.11|8
1728608860000|2024-10-11 01:07:40|323.12|321.12|322.94|320.94|323.12|321.12|322.93|320.93|17
1728608870000|2024-10-11 01:07:50|322.95|320.95|322.94|320.94|322.95|320.95|322.92|320.92|12
1728608880000|2024-10-11 01:08:00|322.98|320.98|322.96|320.96|322.98|320.98|322.95|320.95|6
1728608890000|2024-10-11 01:08:10|322.97|320.97|322.95|320.95|322.98|320.98|322.95|320.95|9
1728608900000|2024-10-11 01:08:20|322.91|320.91|322.9|320.9|322.92|320.92|322.9|320.9|10
1728608910000|2024-10-11 01:08:30|322.88|320.88|322.91|320.91|322.91|320.91|322.88|320.88|9
1728608920000|2024-10-11 01:08:40|322.9|320.9|322.96|320.96|322.98|320.98|322.9|320.9|5
1728608930000|2024-10-11 01:08:50|322.97|320.97|323.03|321.03|323.03|321.03|322.97|320.97|9
1728608940000|2024-10-11 01:09:00|323.02|321.02|322.85|320.85|323.02|321.02|322.84|320.84|16
1728608950000|2024-10-11 01:09:10|322.87|320.87|322.86|320.86|322.87|320.87|322.85|320.85|4
1728608960000|2024-10-11 01:09:20|322.88|320.88|322.87|320.87|322.89|320.89|322.87|320.87|3
1728608970000|2024-10-11 01:09:30|322.88|320.88|322.87|320.87|322.88|320.88|322.87|320.87|2
1728608980000|2024-10-11 01:09:40|322.92|320.92|322.96|320.96|322.97|320.97|322.9|320.9|10
1728608990000|2024-10-11 01:09:50|322.95|320.95|322.93|320.93|322.95|320.95|322.92|320.92|9
1728609000000|2024-10-11 01:10:00|322.92|320.92|323.03|321.03|323.03|321.03|322.88|320.88|10
1728609010000|2024-10-11 01:10:10|323.02|321.02|323.09|321.09|323.09|321.09|323.02|321.02|7
1728609020000|2024-10-11 01:10:20|323.08|321.08|323.11|321.11|323.13|321.13|323.08|321.08|16
1728609030000|2024-10-11 01:10:30|323.14|321.14|323.13|321.13|323.14|321.14|323.13|321.13|2
1728609040000|2024-10-11 01:10:40|323.12|321.12|323.11|321.11|323.13|321.13|323.11|321.11|4
1728609050000|2024-10-11 01:10:50|323.12|321.12|323.15|321.15|323.15|321.15|323.12|321.12|5
1728609060000|2024-10-11 01:11:00|323.16|321.16|323.23|321.23|323.27|321.27|323.16|321.16|11
1728609070000|2024-10-11 01:11:10|323.22|321.22|323.12|321.12|323.22|321.22|323.11|321.11|14
1728609080000|2024-10-11 01:11:20|323.13|321.13|323.14|321.14|323.15|321.15|323.12|321.12|10
1728609090000|2024-10-11 01:11:30|323.13|321.13|323.15|321.15|323.16|321.16|323.13|321.13|16
1728609100000|2024-10-11 01:11:40|323.14|321.14|323.09|321.09|323.14|321.14|323.03|321.03|9
1728609110000|2024-10-11 01:11:50|323.1|321.1|323.1|321.1|323.13|321.13|323.1|321.1|6
1728609120000|2024-10-11 01:12:00|323.11|321.11|323.18|321.18|323.21|321.21|323.11|321.11|9
1728609140000|2024-10-11 01:12:20|323.09|321.09|323.08|321.08|323.1|321.1|323.06|321.06|9
1728609150000|2024-10-11 01:12:30|323.07|321.07|323.11|321.11|323.11|321.11|323.07|321.07|10
1728609160000|2024-10-11 01:12:40|323.12|321.12|323.09|321.09|323.12|321.12|323.08|321.08|9
1728609170000|2024-10-11 01:12:50|323.1|321.1|323.1|321.1|323.1|321.1|323.05|321.05|17
1728609180000|2024-10-11 01:13:00|323.11|321.11|323.13|321.13|323.15|321.15|323.11|321.11|7
1728609190000|2024-10-11 01:13:10|323.12|321.12|323.11|321.11|323.12|321.12|323.11|321.11|2
1728609200000|2024-10-11 01:13:20|323.1|321.1|323.01|321.01|323.1|321.1|322.99|320.99|6
1728609210000|2024-10-11 01:13:30|323|321|323.03|321.03|323.03|321.03|323|321|2
1728609220000|2024-10-11 01:13:40|323|321|323.01|321.01|323.01|321.01|323|321|2
1728609230000|2024-10-11 01:13:50|323.03|321.03|323.11|321.11|323.12|321.12|323.02|321.02|10
1728609240000|2024-10-11 01:14:00|323.12|321.12|323.11|321.11|323.13|321.13|323.11|321.11|5
1728609250000|2024-10-11 01:14:10|323.1|321.1|323.13|321.13|323.14|321.14|323.1|321.1|5
1728609260000|2024-10-11 01:14:20|323.12|321.12|323.12|321.12|323.12|321.12|323.12|321.12|1
1728609270000|2024-10-11 01:14:30|323.13|321.13|323.1|321.1|323.13|321.13|323.1|321.1|3
1728609280000|2024-10-11 01:14:40|323.06|321.06|323.04|321.04|323.06|321.06|323.04|321.04|2
1728609290000|2024-10-11 01:14:50|323.03|321.03|323.04|321.04|323.04|321.04|323.03|321.03|4
1728609300000|2024-10-11 01:15:00|323.05|321.05|323.08|321.08|323.09|321.09|323.05|321.05|5
1728609310000|2024-10-11 01:15:10|323.1|321.1|323.22|321.22|323.22|321.22|323.1|321.1|17
1728609320000|2024-10-11 01:15:20|323.25|321.25|323.41|321.41|323.41|321.41|323.25|321.25|10
1728609330000|2024-10-11 01:15:30|323.4|321.4|323.47|321.47|323.47|321.47|323.4|321.4|13
1728609340000|2024-10-11 01:15:40|323.46|321.46|323.44|321.44|323.47|321.47|323.44|321.44|11
1728609350000|2024-10-11 01:15:50|323.43|321.43|323.44|321.44|323.44|321.44|323.43|321.43|2
1728609360000|2024-10-11 01:16:00|323.46|321.46|323.45|321.45|323.47|321.47|323.44|321.44|9
1728609370000|2024-10-11 01:16:10|323.46|321.46|323.45|321.45|323.5|321.5|323.44|321.44|12
1728609380000|2024-10-11 01:16:20|323.44|321.44|323.46|321.46|323.48|321.48|323.44|321.44|10
1728609390000|2024-10-11 01:16:30|323.45|321.45|323.44|321.44|323.46|321.46|323.44|321.44|12
1728609400000|2024-10-11 01:16:40|323.38|321.38|323.35|321.35|323.38|321.38|323.32|321.32|6
1728609410000|2024-10-11 01:16:50|323.34|321.34|323.41|321.41|323.43|321.43|323.34|321.34|17
1728609420000|2024-10-11 01:17:00|323.42|321.42|323.41|321.41|323.45|321.45|323.41|321.41|15
1728609430000|2024-10-11 01:17:10|323.42|321.42|323.36|321.36|323.42|321.42|323.31|321.31|10
1728609440000|2024-10-11 01:17:20|323.38|321.38|323.38|321.38|323.42|321.42|323.37|321.37|12
1728609450000|2024-10-11 01:17:30|323.39|321.39|323.42|321.42|323.43|321.43|323.38|321.38|14
1728609460000|2024-10-11 01:17:40|323.41|321.41|323.42|321.42|323.43|321.43|323.4|321.4|11
1728609470000|2024-10-11 01:17:50|323.41|321.41|323.44|321.44|323.45|321.45|323.41|321.41|12
1728609480000|2024-10-11 01:18:00|323.45|321.45|323.51|321.51|323.54|321.54|323.44|321.44|12
1728609490000|2024-10-11 01:18:10|323.54|321.54|323.59|321.59|323.61|321.61|323.54|321.54|8
1728609500000|2024-10-11 01:18:20|323.56|321.56|323.46|321.46|323.58|321.58|323.46|321.46|11
1728609510000|2024-10-11 01:18:30|323.44|321.44|323.42|321.42|323.44|321.44|323.42|321.42|4
1728609520000|2024-10-11 01:18:40|323.41|321.41|323.41|321.41|323.42|321.42|323.4|321.4|10
1728609530000|2024-10-11 01:18:50|323.44|321.44|323.45|321.45|323.45|321.45|323.44|321.44|6
1728609540000|2024-10-11 01:19:00|323.46|321.46|323.49|321.49|323.49|321.49|323.45|321.45|12
1728609550000|2024-10-11 01:19:10|323.51|321.51|323.36|321.36|323.51|321.51|323.35|321.35|17
1728609560000|2024-10-11 01:19:20|323.35|321.35|323.37|321.37|323.38|321.38|323.35|321.35|9
1728609570000|2024-10-11 01:19:30|323.36|321.36|323.35|321.35|323.37|321.37|323.35|321.35|4
1728609580000|2024-10-11 01:19:40|323.36|321.36|323.36|321.36|323.38|321.38|323.35|321.35|15
1728609590000|2024-10-11 01:19:50|323.38|321.38|323.41|321.41|323.45|321.45|323.36|321.36|14
1728609600000|2024-10-11 01:20:00|323.4|321.4|323.39|321.39|323.41|321.41|323.38|321.38|7
1728609610000|2024-10-11 01:20:10|323.4|321.4|323.41|321.41|323.41|321.41|323.39|321.39|4
1728609620000|2024-10-11 01:20:20|323.4|321.4|323.42|321.42|323.42|321.42|323.4|321.4|5
1728609630000|2024-10-11 01:20:30|323.43|321.43|323.38|321.38|323.49|321.49|323.36|321.36|18
1728609640000|2024-10-11 01:20:40|323.39|321.39|323.41|321.41|323.42|321.42|323.38|321.38|11
1728609650000|2024-10-11 01:20:50|323.42|321.42|323.43|321.43|323.44|321.44|323.41|321.41|14
1728609660000|2024-10-11 01:21:00|323.44|321.44|323.47|321.47|323.47|321.47|323.43|321.43|14
1728609670000|2024-10-11 01:21:10|323.48|321.48|323.61|321.61|323.61|321.61|323.48|321.48|8
1728609680000|2024-10-11 01:21:20|323.63|321.63|323.63|321.63|323.65|321.65|323.63|321.63|3
1728609690000|2024-10-11 01:21:30|323.61|321.61|323.65|321.65|323.65|321.65|323.61|321.61|7
1728609700000|2024-10-11 01:21:40|323.64|321.64|323.61|321.61|323.65|321.65|323.61|321.61|15
1728609720000|2024-10-11 01:22:00|323.64|321.64|323.63|321.63|323.65|321.65|323.63|321.63|4
1728609730000|2024-10-11 01:22:10|323.64|321.64|323.65|321.65|323.65|321.65|323.64|321.64|4
1728609740000|2024-10-11 01:22:20|323.66|321.66|323.65|321.65|323.66|321.66|323.65|321.65|4
1728609750000|2024-10-11 01:22:30|323.66|321.66|323.64|321.64|323.67|321.67|323.64|321.64|14
1728609760000|2024-10-11 01:22:40|323.56|321.56|323.52|321.52|323.56|321.56|323.52|321.52|11
1728609770000|2024-10-11 01:22:50|323.53|321.53|323.62|321.62|323.62|321.62|323.53|321.53|13
1728609780000|2024-10-11 01:23:00|323.61|321.61|323.5|321.5|323.63|321.63|323.5|321.5|10
1728609790000|2024-10-11 01:23:10|323.44|321.44|323.34|321.34|323.44|321.44|323.32|321.32|18
1728609800000|2024-10-11 01:23:20|323.35|321.35|323.34|321.34|323.36|321.36|323.34|321.34|6
1728609810000|2024-10-11 01:23:30|323.33|321.33|323.32|321.32|323.33|321.33|323.3|321.3|5
1728609820000|2024-10-11 01:23:40|323.33|321.33|323.24|321.24|323.33|321.33|323.24|321.24|6
1728609830000|2024-10-11 01:23:50|323.2|321.2|323.25|321.25|323.25|321.25|323.2|321.2|13
1728609840000|2024-10-11 01:24:00|323.28|321.28|323.3|321.3|323.34|321.34|323.28|321.28|20
1728609850000|2024-10-11 01:24:10|323.29|321.29|323.31|321.31|323.32|321.32|323.29|321.29|9
1728609860000|2024-10-11 01:24:20|323.32|321.32|323.36|321.36|323.36|321.36|323.31|321.31|10
1728609870000|2024-10-11 01:24:30|323.35|321.35|323.36|321.36|323.36|321.36|323.34|321.34|10
1728609880000|2024-10-11 01:24:40|323.35|321.35|323.36|321.36|323.37|321.37|323.35|321.35|3
1728609890000|2024-10-11 01:24:50|323.35|321.35|323.34|321.34|323.4|321.4|323.34|321.34|11
1728609910000|2024-10-11 01:25:10|323.36|321.36|323.44|321.44|323.45|321.45|323.36|321.36|8
1728609920000|2024-10-11 01:25:20|323.4|321.4|323.34|321.34|323.41|321.41|323.34|321.34|8
1728609930000|2024-10-11 01:25:30|323.32|321.32|323.33|321.33|323.33|321.33|323.31|321.31|3
1728609940000|2024-10-11 01:25:40|323.31|321.31|323.23|321.23|323.33|321.33|323.23|321.23|13
1728609950000|2024-10-11 01:25:50|323.24|321.24|323.29|321.29|323.3|321.3|323.24|321.24|6
1728609960000|2024-10-11 01:26:00|323.3|321.3|323.39|321.39|323.41|321.41|323.29|321.29|18
1728609970000|2024-10-11 01:26:10|323.41|321.41|323.53|321.53|323.53|321.53|323.41|321.41|14
1728609980000|2024-10-11 01:26:20|323.52|321.52|323.52|321.52|323.54|321.54|323.52|321.52|7
1728609990000|2024-10-11 01:26:30|323.53|321.53|323.5|321.5|323.53|321.53|323.5|321.5|3
1728610000000|2024-10-11 01:26:40|323.49|321.49|323.42|321.42|323.49|321.49|323.4|321.4|20
1728610010000|2024-10-11 01:26:50|323.44|321.44|323.42|321.42|323.45|321.45|323.41|321.41|6
1728610020000|2024-10-11 01:27:00|323.44|321.44|323.41|321.41|323.44|321.44|323.4|321.4|11
1728610030000|2024-10-11 01:27:10|323.4|321.4|323.5|321.5|323.51|321.51|323.4|321.4|10
1728610040000|2024-10-11 01:27:20|323.49|321.49|323.53|321.53|323.55|321.55|323.49|321.49|8
1728610050000|2024-10-11 01:27:30|323.54|321.54|323.53|321.53|323.62|321.62|323.53|321.53|8
1728610060000|2024-10-11 01:27:40|323.48|321.48|323.48|321.48|323.48|321.48|323.48|321.48|1
1728610070000|2024-10-11 01:27:50|323.42|321.42|323.42|321.42|323.42|321.42|323.41|321.41|3
1728610080000|2024-10-11 01:28:00|323.41|321.41|323.48|321.48|323.49|321.49|323.41|321.41|14
1728610090000|2024-10-11 01:28:10|323.47|321.47|323.42|321.42|323.47|321.47|323.41|321.41|12
1728610100000|2024-10-11 01:28:20|323.43|321.43|323.41|321.41|323.43|321.43|323.41|321.41|11
1728610110000|2024-10-11 01:28:30|323.42|321.42|323.41|321.41|323.42|321.42|323.41|321.41|2
1728610120000|2024-10-11 01:28:40|323.34|321.34|323.22|321.22|323.34|321.34|323.21|321.21|13
1728610130000|2024-10-11 01:28:50|323.23|321.23|323.23|321.23|323.23|321.23|323.23|321.23|1
1728610140000|2024-10-11 01:29:00|323.25|321.25|323.24|321.24|323.27|321.27|323.23|321.23|14
1728610150000|2024-10-11 01:29:10|323.25|321.25|323.22|321.22|323.26|321.26|323.22|321.22|8
1728610160000|2024-10-11 01:29:20|323.23|321.23|323.29|321.29|323.29|321.29|323.22|321.22|9
1728610170000|2024-10-11 01:29:30|323.28|321.28|323.23|321.23|323.29|321.29|323.22|321.22|8
1728610180000|2024-10-11 01:29:40|323.24|321.24|323.23|321.23|323.25|321.25|323.23|321.23|6
1728610200000|2024-10-11 01:30:00|323.25|321.25|323.3|321.3|323.3|321.3|323.24|321.24|9
1728610210000|2024-10-11 01:30:10|323.29|321.29|323.25|321.25|323.29|321.29|323.25|321.25|13
1728610240000|2024-10-11 01:30:40|323.21|321.21|323.19|321.19|323.22|321.22|323.19|321.19|6
1728610250000|2024-10-11 01:30:50|323.18|321.18|323.05|321.05|323.18|321.18|323.04|321.04|15
1728610260000|2024-10-11 01:31:00|323.06|321.06|323.12|321.12|323.12|321.12|323.05|321.05|9
1728610270000|2024-10-11 01:31:10|323.11|321.11|323.09|321.09|323.12|321.12|323.08|321.08|9
1728610280000|2024-10-11 01:31:20|323.1|321.1|323.11|321.11|323.11|321.11|323.1|321.1|4
1728610290000|2024-10-11 01:31:30|323.12|321.12|323.16|321.16|323.18|321.18|323.12|321.12|6
1728610300000|2024-10-11 01:31:40|323.15|321.15|323.15|321.15|323.15|321.15|323.15|321.15|1
1728610310000|2024-10-11 01:31:50|323.16|321.16|323.12|321.12|323.16|321.16|323.09|321.09|4
1728610320000|2024-10-11 01:32:00|323.13|321.13|323.12|321.12|323.13|321.13|323.12|321.12|2
1728610330000|2024-10-11 01:32:10|323.11|321.11|323.02|321.02|323.11|321.11|323.02|321.02|3
1728610350000|2024-10-11 01:32:30|323.03|321.03|322.96|320.96|323.03|321.03|322.94|320.94|8
1728610360000|2024-10-11 01:32:40|322.95|320.95|322.94|320.94|322.96|320.96|322.94|320.94|12
1728610370000|2024-10-11 01:32:50|322.95|320.95|322.95|320.95|322.95|320.95|322.93|320.93|7
1728610380000|2024-10-11 01:33:00|322.94|320.94|322.88|320.88|322.95|320.95|322.88|320.88|9
1728610390000|2024-10-11 01:33:10|322.93|320.93|322.91|320.91|322.93|320.93|322.9|320.9|10
1728610400000|2024-10-11 01:33:20|322.88|320.88|322.88|320.88|322.89|320.89|322.88|320.88|3
1728610410000|2024-10-11 01:33:30|322.89|320.89|322.89|320.89|322.9|320.9|322.88|320.88|5
1728610420000|2024-10-11 01:33:40|322.9|320.9|322.91|320.91|322.91|320.91|322.9|320.9|8
1728610430000|2024-10-11 01:33:50|322.9|320.9|322.9|320.9|322.9|320.9|322.88|320.88|7
1728610440000|2024-10-11 01:34:00|322.89|320.89|322.83|320.83|322.92|320.92|322.82|320.82|12
1728610450000|2024-10-11 01:34:10|322.82|320.82|322.86|320.86|322.86|320.86|322.82|320.82|7
1728610460000|2024-10-11 01:34:20|322.87|320.87|322.87|320.87|322.88|320.88|322.86|320.86|5
1728610470000|2024-10-11 01:34:30|322.9|320.9|322.87|320.87|322.9|320.9|322.87|320.87|14
1728610480000|2024-10-11 01:34:40|322.88|320.88|322.89|320.89|322.89|320.89|322.87|320.87|5
1728610490000|2024-10-11 01:34:50|322.88|320.88|322.89|320.89|322.9|320.9|322.88|320.88|6
1728610500000|2024-10-11 01:35:00|322.9|320.9|322.9|320.9|322.92|320.92|322.89|320.89|14
1728610510000|2024-10-11 01:35:10|322.89|320.89|323.05|321.05|323.05|321.05|322.89|320.89|16
1728610520000|2024-10-11 01:35:20|323.06|321.06|323.07|321.07|323.09|321.09|323.04|321.04|9
1728610530000|2024-10-11 01:35:30|323.08|321.08|323.09|321.09|323.11|321.11|323.07|321.07|15
1728610540000|2024-10-11 01:35:40|323.04|321.04|323.04|321.04|323.06|321.06|323.01|321.01|9
1728610550000|2024-10-11 01:35:50|323.03|321.03|323.02|321.02|323.04|321.04|323.01|321.01|12
1728610560000|2024-10-11 01:36:00|323.03|321.03|322.99|320.99|323.03|321.03|322.98|320.98|15
1728610570000|2024-10-11 01:36:10|322.97|320.97|322.96|320.96|323|321|322.96|320.96|15
1728610580000|2024-10-11 01:36:20|322.97|320.97|322.86|320.86|322.97|320.97|322.86|320.86|6
1728610590000|2024-10-11 01:36:30|322.87|320.87|322.85|320.85|322.87|320.87|322.85|320.85|7
1728610600000|2024-10-11 01:36:40|322.86|320.86|322.87|320.87|322.88|320.88|322.85|320.85|10
1728610610000|2024-10-11 01:36:50|322.86|320.86|322.89|320.89|322.92|320.92|322.86|320.86|13
1728610620000|2024-10-11 01:37:00|322.9|320.9|322.96|320.96|322.97|320.97|322.89|320.89|11
1728610630000|2024-10-11 01:37:10|322.95|320.95|322.94|320.94|322.96|320.96|322.93|320.93|12
1728610640000|2024-10-11 01:37:20|322.93|320.93|323.05|321.05|323.05|321.05|322.93|320.93|17
1728610650000|2024-10-11 01:37:30|323.08|321.08|323.05|321.05|323.13|321.13|323.05|321.05|15
1728610660000|2024-10-11 01:37:40|323.06|321.06|323.06|321.06|323.07|321.07|323.06|321.06|5
1728610670000|2024-10-11 01:37:50|323.07|321.07|323.04|321.04|323.07|321.07|323.03|321.03|15
1728610680000|2024-10-11 01:38:00|323.05|321.05|323.05|321.05|323.05|321.05|323.05|321.05|1
1728610690000|2024-10-11 01:38:10|323.02|321.02|323.05|321.05|323.06|321.06|322.99|320.99|13
1728610700000|2024-10-11 01:38:20|323.06|321.06|322.96|320.96|323.08|321.08|322.96|320.96|12
1728610710000|2024-10-11 01:38:30|322.97|320.97|322.96|320.96|322.98|320.98|322.96|320.96|7
1728610720000|2024-10-11 01:38:40|323|321|322.96|320.96|323|321|322.96|320.96|11
1728610730000|2024-10-11 01:38:50|322.91|320.91|322.89|320.89|322.91|320.91|322.86|320.86|13
1728610740000|2024-10-11 01:39:00|322.9|320.9|323|321|323|321|322.89|320.89|16
1728610750000|2024-10-11 01:39:10|323.01|321.01|322.97|320.97|323.01|321.01|322.94|320.94|19
1728610760000|2024-10-11 01:39:20|322.96|320.96|322.97|320.97|322.97|320.97|322.94|320.94|18
1728610770000|2024-10-11 01:39:30|322.96|320.96|323.03|321.03|323.03|321.03|322.95|320.95|18
1728610780000|2024-10-11 01:39:40|323.02|321.02|323.06|321.06|323.08|321.08|323.02|321.02|11
1728610790000|2024-10-11 01:39:50|323.07|321.07|323.02|321.02|323.07|321.07|323.02|321.02|4
1728610800000|2024-10-11 01:40:00|323.04|321.04|323.02|321.02|323.05|321.05|323.02|321.02|8
1728610810000|2024-10-11 01:40:10|323.06|321.06|323.08|321.08|323.1|321.1|323.03|321.03|9
1728610820000|2024-10-11 01:40:20|323.09|321.09|323.08|321.08|323.16|321.16|323.06|321.06|14
1728610830000|2024-10-11 01:40:30|323.07|321.07|323.09|321.09|323.1|321.1|323.07|321.07|9
1728610840000|2024-10-11 01:40:40|323.1|321.1|323.12|321.12|323.16|321.16|323.1|321.1|11
1728610850000|2024-10-11 01:40:50|323.11|321.11|323.1|321.1|323.11|321.11|323.09|321.09|7
1728610860000|2024-10-11 01:41:00|323.09|321.09|323.13|321.13|323.15|321.15|323.09|321.09|8
1728610870000|2024-10-11 01:41:10|323.12|321.12|323.01|321.01|323.12|321.12|323.01|321.01|11
1728610880000|2024-10-11 01:41:20|323.03|321.03|323.05|321.05|323.06|321.06|323.02|321.02|7
1728610890000|2024-10-11 01:41:30|323.03|321.03|323.04|321.04|323.04|321.04|323.02|321.02|9
1728610900000|2024-10-11 01:41:40|323.06|321.06|323.04|321.04|323.09|321.09|323.04|321.04|15
1728610910000|2024-10-11 01:41:50|323.05|321.05|323.03|321.03|323.05|321.05|323.01|321.01|11
1728610920000|2024-10-11 01:42:00|323.04|321.04|323.05|321.05|323.06|321.06|323.04|321.04|3
1728610930000|2024-10-11 01:42:10|323.04|321.04|323.07|321.07|323.07|321.07|323.04|321.04|8
1728610940000|2024-10-11 01:42:20|323.06|321.06|323.08|321.08|323.08|321.08|323.06|321.06|7
1728610950000|2024-10-11 01:42:30|323.13|321.13|323.14|321.14|323.17|321.17|323.13|321.13|10
1728610960000|2024-10-11 01:42:40|323.16|321.16|323.14|321.14|323.16|321.16|323.13|321.13|6
1728610970000|2024-10-11 01:42:50|323.15|321.15|323.13|321.13|323.16|321.16|323.12|321.12|10
1728610980000|2024-10-11 01:43:00|323.14|321.14|323.12|321.12|323.14|321.14|323.12|321.12|5
1728610990000|2024-10-11 01:43:10|323.11|321.11|323.11|321.11|323.11|321.11|323.11|321.11|1
1728611000000|2024-10-11 01:43:20|323.06|321.06|323.02|321.02|323.06|321.06|323.02|321.02|8
1728611010000|2024-10-11 01:43:30|323.03|321.03|323|321|323.05|321.05|323|321|9
1728611020000|2024-10-11 01:43:40|323.01|321.01|323.06|321.06|323.06|321.06|323|321|7
1728611030000|2024-10-11 01:43:50|323.07|321.07|323.06|321.06|323.07|321.07|323.05|321.05|13
1728611040000|2024-10-11 01:44:00|323.05|321.05|323.07|321.07|323.1|321.1|323.05|321.05|16
1728611050000|2024-10-11 01:44:10|323.08|321.08|323.08|321.08|323.08|321.08|323.07|321.07|5
1728611060000|2024-10-11 01:44:20|323.07|321.07|323.06|321.06|323.07|321.07|323.03|321.03|10
1728611070000|2024-10-11 01:44:30|323.07|321.07|323.06|321.06|323.07|321.07|323.06|321.06|6
1728611080000|2024-10-11 01:44:40|323.08|321.08|323.11|321.11|323.11|321.11|323.08|321.08|8
1728611090000|2024-10-11 01:44:50|323.1|321.1|323.11|321.11|323.11|321.11|323.1|321.1|6
1728611100000|2024-10-11 01:45:00|323.12|321.12|323.21|321.21|323.21|321.21|323.11|321.11|9
1728611110000|2024-10-11 01:45:10|323.19|321.19|323.14|321.14|323.21|321.21|323.14|321.14|5
1728611120000|2024-10-11 01:45:20|323.15|321.15|323.19|321.19|323.19|321.19|323.14|321.14|5
1728611130000|2024-10-11 01:45:30|323.2|321.2|323.21|321.21|323.22|321.22|323.19|321.19|7
1728611140000|2024-10-11 01:45:40|323.22|321.22|323.2|321.2|323.29|321.29|323.2|321.2|8
1728611150000|2024-10-11 01:45:50|323.21|321.21|323.2|321.2|323.21|321.21|323.2|321.2|4
1728611160000|2024-10-11 01:46:00|323.21|321.21|323.14|321.14|323.21|321.21|323.14|321.14|7
1728611170000|2024-10-11 01:46:10|323.12|321.12|323.2|321.2|323.2|321.2|323.12|321.12|15
1728611180000|2024-10-11 01:46:20|323.19|321.19|323.25|321.25|323.25|321.25|323.19|321.19|15
1728611190000|2024-10-11 01:46:30|323.28|321.28|323.42|321.42|323.42|321.42|323.28|321.28|19
1728611200000|2024-10-11 01:46:40|323.43|321.43|323.41|321.41|323.43|321.43|323.39|321.39|20
1728611210000|2024-10-11 01:46:50|323.4|321.4|323.42|321.42|323.42|321.42|323.4|321.4|5
1728611220000|2024-10-11 01:47:00|323.43|321.43|323.58|321.58|323.59|321.59|323.43|321.43|13
1728611230000|2024-10-11 01:47:10|323.59|321.59|323.57|321.57|323.59|321.59|323.55|321.55|17
1728611240000|2024-10-11 01:47:20|323.56|321.56|323.57|321.57|323.59|321.59|323.56|321.56|13
1728611250000|2024-10-11 01:47:30|323.58|321.58|323.59|321.59|323.59|321.59|323.57|321.57|10
1728611260000|2024-10-11 01:47:40|323.6|321.6|323.6|321.6|323.63|321.63|323.6|321.6|13
1728611270000|2024-10-11 01:47:50|323.61|321.61|323.63|321.63|323.64|321.64|323.6|321.6|12
1728611280000|2024-10-11 01:48:00|323.62|321.62|323.64|321.64|323.66|321.66|323.62|321.62|9
1728611290000|2024-10-11 01:48:10|323.65|321.65|323.65|321.65|323.66|321.66|323.64|321.64|9
1728611300000|2024-10-11 01:48:20|323.66|321.66|323.77|321.77|323.77|321.77|323.66|321.66|13
1728611310000|2024-10-11 01:48:30|323.76|321.76|323.72|321.72|323.78|321.78|323.72|321.72|7
1728611320000|2024-10-11 01:48:40|323.64|321.64|323.66|321.66|323.67|321.67|323.64|321.64|11
1728611330000|2024-10-11 01:48:50|323.65|321.65|323.66|321.66|323.66|321.66|323.65|321.65|6
1728611340000|2024-10-11 01:49:00|323.67|321.67|323.66|321.66|323.67|321.67|323.66|321.66|2
1728611350000|2024-10-11 01:49:10|323.67|321.67|323.67|321.67|323.67|321.67|323.63|321.63|6
1728611360000|2024-10-11 01:49:20|323.69|321.69|323.69|321.69|323.69|321.69|323.68|321.68|3
1728611370000|2024-10-11 01:49:30|323.66|321.66|323.66|321.66|323.66|321.66|323.66|321.66|1
1728611380000|2024-10-11 01:49:40|323.67|321.67|323.67|321.67|323.68|321.68|323.67|321.67|3
1728611390000|2024-10-11 01:49:50|323.66|321.66|323.66|321.66|323.67|321.67|323.65|321.65|7
1728611400000|2024-10-11 01:50:00|323.65|321.65|323.66|321.66|323.67|321.67|323.65|321.65|3
1728611410000|2024-10-11 01:50:10|323.65|321.65|323.69|321.69|323.69|321.69|323.65|321.65|13
1728611420000|2024-10-11 01:50:20|323.68|321.68|323.79|321.79|323.79|321.79|323.68|321.68|14
1728611430000|2024-10-11 01:50:30|323.78|321.78|323.86|321.86|323.86|321.86|323.78|321.78|9
1728611440000|2024-10-11 01:50:40|323.83|321.83|323.86|321.86|323.87|321.87|323.82|321.82|6
1728611450000|2024-10-11 01:50:50|323.85|321.85|323.99|321.99|323.99|321.99|323.83|321.83|14
1728611460000|2024-10-11 01:51:00|323.98|321.98|324|322|324|322|323.98|321.98|8
1728611470000|2024-10-11 01:51:10|323.99|321.99|323.99|321.99|324|322|323.97|321.97|17
1728611480000|2024-10-11 01:51:20|324|322|324.21|322.21|324.21|322.21|323.99|321.99|26
1728611490000|2024-10-11 01:51:30|324.2|322.2|324.22|322.22|324.26|322.26|324.18|322.18|17
1728611500000|2024-10-11 01:51:40|324.21|322.21|324.18|322.18|324.21|322.21|324.18|322.18|7
1728611510000|2024-10-11 01:51:50|324.13|322.13|324.18|322.18|324.18|322.18|324.12|322.12|10
1728611520000|2024-10-11 01:52:00|324.17|322.17|324.16|322.16|324.18|322.18|324.16|322.16|6
1728611530000|2024-10-11 01:52:10|324.19|322.19|324.17|322.17|324.19|322.19|324.17|322.17|5
1728611540000|2024-10-11 01:52:20|324.18|322.18|324.31|322.31|324.35|322.35|324.16|322.16|20
1728611550000|2024-10-11 01:52:30|324.3|322.3|324.49|322.49|324.5|322.5|324.28|322.28|22
1728611560000|2024-10-11 01:52:40|324.5|322.5|324.51|322.51|324.52|322.52|324.48|322.48|17
1728611570000|2024-10-11 01:52:50|324.5|322.5|324.47|322.47|324.56|322.56|324.47|322.47|14
1728611580000|2024-10-11 01:53:00|324.48|322.48|324.49|322.49|324.49|322.49|324.45|322.45|13
1728611590000|2024-10-11 01:53:10|324.5|322.5|324.55|322.55|324.57|322.57|324.5|322.5|10
1728611600000|2024-10-11 01:53:20|324.56|322.56|324.9|322.9|324.9|322.9|324.56|322.56|8
1728611610000|2024-10-11 01:53:30|324.88|322.88|324.75|322.75|324.9|322.9|324.75|322.75|18
1728611620000|2024-10-11 01:53:40|324.74|322.74|324.65|322.65|324.74|322.74|324.64|322.64|17
1728611630000|2024-10-11 01:53:50|324.66|322.66|324.61|322.61|324.66|322.66|324.61|322.61|8
1728611640000|2024-10-11 01:54:00|324.63|322.63|324.65|322.65|324.67|322.67|324.62|322.62|8
1728611650000|2024-10-11 01:54:10|324.67|322.67|324.78|322.78|324.79|322.79|324.67|322.67|14
1728611660000|2024-10-11 01:54:20|324.74|322.74|324.77|322.77|324.86|322.86|324.74|322.74|16
1728611670000|2024-10-11 01:54:30|324.79|322.79|324.94|322.94|324.98|322.98|324.78|322.78|22
1728611680000|2024-10-11 01:54:40|324.93|322.93|324.97|322.97|325.01|323.01|324.9|322.9|20
1728611690000|2024-10-11 01:54:50|324.98|322.98|324.92|322.92|324.98|322.98|324.91|322.91|20
1728611700000|2024-10-11 01:55:00|324.93|322.93|325.1|323.1|325.15|323.15|324.93|322.93|21
1728611710000|2024-10-11 01:55:10|325.11|323.11|325.25|323.25|325.25|323.25|325.11|323.11|10
1728611720000|2024-10-11 01:55:20|325.27|323.27|325.38|323.38|325.39|323.39|325.26|323.26|12
1728611730000|2024-10-11 01:55:30|325.37|323.37|325.38|323.38|325.44|323.44|325.34|323.34|25
1728611740000|2024-10-11 01:55:40|325.37|323.37|325.25|323.25|325.37|323.37|325.25|323.25|7
1728611750000|2024-10-11 01:55:50|325.29|323.29|325.29|323.29|325.29|323.29|325.26|323.26|7
1728611760000|2024-10-11 01:56:00|325.28|323.28|325.48|323.48|325.57|323.57|325.28|323.28|21
1728611770000|2024-10-11 01:56:10|325.5|323.5|325.4|323.4|325.55|323.55|325.4|323.4|10
1728611780000|2024-10-11 01:56:20|325.42|323.42|325.32|323.32|325.45|323.45|325.32|323.32|10
1728611790000|2024-10-11 01:56:30|325.28|323.28|325.32|323.32|325.32|323.32|325.25|323.25|10
1728611800000|2024-10-11 01:56:40|325.33|323.33|325.56|323.56|325.58|323.58|325.33|323.33|22
1728611810000|2024-10-11 01:56:50|325.55|323.55|325.4|323.4|325.63|323.63|325.34|323.34|21
1728611820000|2024-10-11 01:57:00|325.44|323.44|325.37|323.37|325.56|323.56|325.37|323.37|31
1728611830000|2024-10-11 01:57:10|325.36|323.36|325.15|323.15|325.36|323.36|325.15|323.15|19
1728611840000|2024-10-11 01:57:20|325.13|323.13|324.7|322.7|325.13|323.13|324.7|322.7|19
1728611850000|2024-10-11 01:57:30|324.69|322.69|324.73|322.73|324.73|322.73|324.66|322.66|20
1728611860000|2024-10-11 01:57:40|324.74|322.74|324.77|322.77|324.78|322.78|324.71|322.71|16
1728611870000|2024-10-11 01:57:50|324.78|322.78|324.77|322.77|324.78|322.78|324.69|322.69|18
1728611880000|2024-10-11 01:58:00|324.78|322.78|324.79|322.79|324.79|322.79|324.72|322.72|24
1728611890000|2024-10-11 01:58:10|324.8|322.8|324.9|322.9|324.97|322.97|324.8|322.8|19
1728611900000|2024-10-11 01:58:20|324.91|322.91|324.9|322.9|324.95|322.95|324.9|322.9|13
1728611910000|2024-10-11 01:58:30|324.91|322.91|324.7|322.7|324.91|322.91|324.7|322.7|12
1728611920000|2024-10-11 01:58:40|324.71|322.71|324.73|322.73|324.73|322.73|324.7|322.7|8
1728611930000|2024-10-11 01:58:50|324.71|322.71|324.72|322.72|324.73|322.73|324.71|322.71|4
1728611940000|2024-10-11 01:59:00|324.73|322.73|324.73|322.73|324.73|322.73|324.72|322.72|13
1728611950000|2024-10-11 01:59:10|324.82|322.82|324.77|322.77|324.9|322.9|324.77|322.77|15
1728611960000|2024-10-11 01:59:20|324.78|322.78|324.74|322.74|324.78|322.78|324.74|322.74|14
1728611970000|2024-10-11 01:59:30|324.75|322.75|324.64|322.64|324.75|322.75|324.63|322.63|8
1728611980000|2024-10-11 01:59:40|324.63|322.63|324.41|322.41|324.65|322.65|324.41|322.41|12
1728611990000|2024-10-11 01:59:50|324.42|322.42|324.41|322.41|324.42|322.42|324.36|322.36|14
1728612000000|2024-10-11 02:00:00|324.42|322.42|324.57|322.57|324.6|322.6|324.41|322.41|25
1728612010000|2024-10-11 02:00:10|324.58|322.58|324.66|322.66|324.7|322.7|324.58|322.58|17
1728612020000|2024-10-11 02:00:20|324.67|322.67|324.47|322.47|324.67|322.67|324.4|322.4|16
1728612030000|2024-10-11 02:00:30|324.46|322.46|324.5|322.5|324.51|322.51|324.44|322.44|15
1728612040000|2024-10-11 02:00:40|324.49|322.49|324.47|322.47|324.5|322.5|324.47|322.47|9
1728612050000|2024-10-11 02:00:50|324.46|322.46|324.43|322.43|324.46|322.46|324.43|322.43|4
1728612060000|2024-10-11 02:01:00|324.34|322.34|324.31|322.31|324.4|322.4|324.31|322.31|13
1728612070000|2024-10-11 02:01:10|324.32|322.32|324.38|322.38|324.39|322.39|324.32|322.32|9
1728612080000|2024-10-11 02:01:20|324.32|322.32|324.41|322.41|324.41|322.41|324.32|322.32|8
1728612090000|2024-10-11 02:01:30|324.4|322.4|324.53|322.53|324.53|322.53|324.4|322.4|16
1728612100000|2024-10-11 02:01:40|324.51|322.51|324.51|322.51|324.53|322.53|324.51|322.51|7
1728612110000|2024-10-11 02:01:50|324.5|322.5|324.58|322.58|324.58|322.58|324.39|322.39|23
1728612120000|2024-10-11 02:02:00|324.6|322.6|324.68|322.68|324.7|322.7|324.6|322.6|16
1728612130000|2024-10-11 02:02:10|324.67|322.67|324.67|322.67|324.68|322.68|324.53|322.53|16
1728612140000|2024-10-11 02:02:20|324.72|322.72|324.62|322.62|324.72|322.72|324.62|322.62|16
1728612150000|2024-10-11 02:02:30|324.56|322.56|324.55|322.55|324.58|322.58|324.51|322.51|13
1728612160000|2024-10-11 02:02:40|324.56|322.56|324.54|322.54|324.62|322.62|324.52|322.52|20
1728612170000|2024-10-11 02:02:50|324.55|322.55|324.52|322.52|324.56|322.56|324.45|322.45|15
1728612180000|2024-10-11 02:03:00|324.53|322.53|324.59|322.59|324.61|322.61|324.46|322.46|16
1728612190000|2024-10-11 02:03:10|324.58|322.58|324.6|322.6|324.6|322.6|324.55|322.55|18
1728612200000|2024-10-11 02:03:20|324.59|322.59|324.56|322.56|324.62|322.62|324.56|322.56|17
1728612210000|2024-10-11 02:03:30|324.55|322.55|324.4|322.4|324.55|322.55|324.39|322.39|14
1728612220000|2024-10-11 02:03:40|324.41|322.41|324.38|322.38|324.41|322.41|324.36|322.36|19
1728612230000|2024-10-11 02:03:50|324.4|322.4|324.43|322.43|324.43|322.43|324.39|322.39|11
1728612240000|2024-10-11 02:04:00|324.39|322.39|324.37|322.37|324.4|322.4|324.36|322.36|13
1728612250000|2024-10-11 02:04:10|324.39|322.39|324.26|322.26|324.39|322.39|324.18|322.18|18
1728612260000|2024-10-11 02:04:20|324.3|322.3|324.12|322.12|324.31|322.31|324.12|322.12|13
1728612270000|2024-10-11 02:04:30|324.13|322.13|324.14|322.14|324.23|322.23|324.11|322.11|13
1728612280000|2024-10-11 02:04:40|324.13|322.13|324.21|322.21|324.23|322.23|324.13|322.13|21
1728612290000|2024-10-11 02:04:50|324.22|322.22|324.09|322.09|324.22|322.22|324.09|322.09|18
1728612300000|2024-10-11 02:05:00|324.08|322.08|324.01|322.01|324.09|322.09|324|322|15
1728612310000|2024-10-11 02:05:10|324.02|322.02|324.05|322.05|324.05|322.05|323.98|321.98|9
1728612320000|2024-10-11 02:05:20|324.04|322.04|324.14|322.14|324.16|322.16|323.98|321.98|18
1728612330000|2024-10-11 02:05:30|324.15|322.15|324.24|322.24|324.24|322.24|324.13|322.13|13
1728612340000|2024-10-11 02:05:40|324.22|322.22|324.23|322.23|324.25|322.25|324.22|322.22|10
1728612350000|2024-10-11 02:05:50|324.24|322.24|324.23|322.23|324.27|322.27|324.2|322.2|17
1728612360000|2024-10-11 02:06:00|324.24|322.24|324.16|322.16|324.25|322.25|324.12|322.12|24
1728612370000|2024-10-11 02:06:10|324.2|322.2|324.15|322.15|324.27|322.27|324.14|322.14|26
1728612380000|2024-10-11 02:06:20|324.14|322.14|324.09|322.09|324.14|322.14|324.07|322.07|6
1728612390000|2024-10-11 02:06:30|324.07|322.07|324.21|322.21|324.21|322.21|324.07|322.07|9
1728612400000|2024-10-11 02:06:40|324.24|322.24|324.23|322.23|324.25|322.25|324.2|322.2|20
1728612410000|2024-10-11 02:06:50|324.24|322.24|324.27|322.27|324.29|322.29|324.23|322.23|13
1728612420000|2024-10-11 02:07:00|324.26|322.26|324.37|322.37|324.39|322.39|324.26|322.26|18
1728612430000|2024-10-11 02:07:10|324.38|322.38|324.37|322.37|324.39|322.39|324.37|322.37|4
1728612440000|2024-10-11 02:07:20|324.4|322.4|324.43|322.43|324.47|322.47|324.38|322.38|20
1728612450000|2024-10-11 02:07:30|324.44|322.44|324.44|322.44|324.47|322.47|324.42|322.42|14
1728612460000|2024-10-11 02:07:40|324.43|322.43|324.43|322.43|324.43|322.43|324.42|322.42|15
1728612470000|2024-10-11 02:07:50|324.44|322.44|324.46|322.46|324.46|322.46|324.43|322.43|14
1728612480000|2024-10-11 02:08:00|324.45|322.45|324.31|322.31|324.45|322.45|324.28|322.28|10
1728612490000|2024-10-11 02:08:10|324.32|322.32|324.32|322.32|324.34|322.34|324.3|322.3|17
1728612500000|2024-10-11 02:08:20|324.3|322.3|324.21|322.21|324.33|322.33|324.17|322.17|14
1728612510000|2024-10-11 02:08:30|324.22|322.22|324.21|322.21|324.25|322.25|324.19|322.19|16
1728612520000|2024-10-11 02:08:40|324.22|322.22|324.18|322.18|324.22|322.22|324.18|322.18|6
1728612530000|2024-10-11 02:08:50|324.19|322.19|324.23|322.23|324.23|322.23|324.19|322.19|7
1728612540000|2024-10-11 02:09:00|324.21|322.21|324.2|322.2|324.23|322.23|324.2|322.2|8
1728612550000|2024-10-11 02:09:10|324.21|322.21|324.23|322.23|324.25|322.25|324.2|322.2|17
1728612560000|2024-10-11 02:09:20|324.25|322.25|324.24|322.24|324.25|322.25|324.23|322.23|13
1728612570000|2024-10-11 02:09:30|324.23|322.23|324.12|322.12|324.24|322.24|324.11|322.11|10
1728612580000|2024-10-11 02:09:40|324.11|322.11|324.19|322.19|324.19|322.19|324.11|322.11|9
1728612590000|2024-10-11 02:09:50|324.18|322.18|324.19|322.19|324.19|322.19|324.15|322.15|6
1728612600000|2024-10-11 02:10:00|324.25|322.25|324.28|322.28|324.31|322.31|324.25|322.25|5
1728612610000|2024-10-11 02:10:10|324.29|322.29|324.44|322.44|324.44|322.44|324.29|322.29|4
1728612640000|2024-10-11 02:10:40|324.36|322.36|324.29|322.29|324.36|322.36|324.28|322.28|6
1728612650000|2024-10-11 02:10:50|324.28|322.28|324.29|322.29|324.29|322.29|324.28|322.28|10
1728612660000|2024-10-11 02:11:00|324.28|322.28|324.24|322.24|324.28|322.28|324.22|322.22|11
1728612670000|2024-10-11 02:11:10|324.22|322.22|324.28|322.28|324.29|322.29|324.22|322.22|17
1728612680000|2024-10-11 02:11:20|324.27|322.27|324.29|322.29|324.29|322.29|324.27|322.27|12
1728612690000|2024-10-11 02:11:30|324.28|322.28|324.3|322.3|324.31|322.31|324.28|322.28|8
1728612700000|2024-10-11 02:11:40|324.31|322.31|324.35|322.35|324.36|322.36|324.31|322.31|10
1728612710000|2024-10-11 02:11:50|324.36|322.36|324.36|322.36|324.36|322.36|324.35|322.35|9
1728612720000|2024-10-11 02:12:00|324.37|322.37|324.39|322.39|324.39|322.39|324.37|322.37|3
1728612750000|2024-10-11 02:12:30|324.33|322.33|324.23|322.23|324.33|322.33|324.2|322.2|4
1728612760000|2024-10-11 02:12:40|324.22|322.22|324.24|322.24|324.24|322.24|324.21|322.21|15
1728612770000|2024-10-11 02:12:50|324.23|322.23|324.23|322.23|324.24|322.24|324.21|322.21|8
1728612780000|2024-10-11 02:13:00|324.24|322.24|324.25|322.25|324.26|322.26|324.24|322.24|11
1728612790000|2024-10-11 02:13:10|324.26|322.26|324.14|322.14|324.27|322.27|324.14|322.14|11
1728612800000|2024-10-11 02:13:20|324.12|322.12|324.12|322.12|324.13|322.13|324.05|322.05|8
1728612810000|2024-10-11 02:13:30|324.13|322.13|324.11|322.11|324.13|322.13|324.11|322.11|3
1728612820000|2024-10-11 02:13:40|324.1|322.1|323.89|321.89|324.1|322.1|323.87|321.87|9
1728612830000|2024-10-11 02:13:50|323.9|321.9|323.98|321.98|323.98|321.98|323.9|321.9|9
1728612840000|2024-10-11 02:14:00|323.97|321.97|324.06|322.06|324.07|322.07|323.97|321.97|10
1728612850000|2024-10-11 02:14:10|324.05|322.05|323.99|321.99|324.06|322.06|323.98|321.98|7
1728612860000|2024-10-11 02:14:20|324|322|324.01|322.01|324.02|322.02|323.99|321.99|9
1728612870000|2024-10-11 02:14:30|324|322|324|322|324|322|324|322|1
1728612880000|2024-10-11 02:14:40|324.01|322.01|324.04|322.04|324.04|322.04|324.01|322.01|7
1728612890000|2024-10-11 02:14:50|324.03|322.03|324.09|322.09|324.09|322.09|324.01|322.01|13
1728612900000|2024-10-11 02:15:00|324.12|322.12|324.17|322.17|324.17|322.17|324.12|322.12|6
1728612910000|2024-10-11 02:15:10|324.2|322.2|324.22|322.22|324.26|322.26|324.18|322.18|16
1728612920000|2024-10-11 02:15:20|324.2|322.2|324.24|322.24|324.25|322.25|324.2|322.2|7
1728612930000|2024-10-11 02:15:30|324.25|322.25|324.25|322.25|324.26|322.26|324.23|322.23|14
1728612940000|2024-10-11 02:15:40|324.26|322.26|324.25|322.25|324.32|322.32|324.25|322.25|14
1728612960000|2024-10-11 02:16:00|324.26|322.26|324.32|322.32|324.33|322.33|324.26|322.26|5
1728612970000|2024-10-11 02:16:10|324.37|322.37|324.39|322.39|324.41|322.41|324.37|322.37|8
1728612980000|2024-10-11 02:16:20|324.4|322.4|324.45|322.45|324.47|322.47|324.39|322.39|19
1728612990000|2024-10-11 02:16:30|324.44|322.44|324.45|322.45|324.45|322.45|324.43|322.43|10
1728613000000|2024-10-11 02:16:40|324.46|322.46|324.46|322.46|324.48|322.48|324.45|322.45|10
1728613010000|2024-10-11 02:16:50|324.45|322.45|324.44|322.44|324.47|322.47|324.44|322.44|12
1728613020000|2024-10-11 02:17:00|324.43|322.43|324.42|322.42|324.43|322.43|324.36|322.36|8
1728613030000|2024-10-11 02:17:10|324.46|322.46|324.51|322.51|324.51|322.51|324.46|322.46|9
1728613040000|2024-10-11 02:17:20|324.5|322.5|324.49|322.49|324.51|322.51|324.49|322.49|5
1728613050000|2024-10-11 02:17:30|324.48|322.48|324.46|322.46|324.49|322.49|324.45|322.45|7
1728613060000|2024-10-11 02:17:40|324.47|322.47|324.47|322.47|324.48|322.48|324.45|322.45|16
1728613070000|2024-10-11 02:17:50|324.49|322.49|324.48|322.48|324.49|322.49|324.47|322.47|10
1728613080000|2024-10-11 02:18:00|324.49|322.49|324.53|322.53|324.54|322.54|324.48|322.48|9
1728613090000|2024-10-11 02:18:10|324.52|322.52|324.6|322.6|324.6|322.6|324.51|322.51|10
1728613100000|2024-10-11 02:18:20|324.59|322.59|324.57|322.57|324.61|322.61|324.57|322.57|7
1728613120000|2024-10-11 02:18:40|324.49|322.49|324.34|322.34|324.49|322.49|324.28|322.28|17
1728613130000|2024-10-11 02:18:50|324.32|322.32|324.33|322.33|324.38|322.38|324.3|322.3|15
1728613140000|2024-10-11 02:19:00|324.32|322.32|324.36|322.36|324.37|322.37|324.32|322.32|7
1728613150000|2024-10-11 02:19:10|324.37|322.37|324.36|322.36|324.37|322.37|324.35|322.35|6
1728613160000|2024-10-11 02:19:20|324.35|322.35|324.34|322.34|324.36|322.36|324.34|322.34|6
1728613170000|2024-10-11 02:19:30|324.35|322.35|324.38|322.38|324.38|322.38|324.34|322.34|8
1728613180000|2024-10-11 02:19:40|324.37|322.37|324.37|322.37|324.38|322.38|324.37|322.37|5
1728613190000|2024-10-11 02:19:50|324.36|322.36|324.37|322.37|324.37|322.37|324.36|322.36|4
1728613200000|2024-10-11 02:20:00|324.38|322.38|324.38|322.38|324.38|322.38|324.36|322.36|8
1728613210000|2024-10-11 02:20:10|324.37|322.37|324.38|322.38|324.39|322.39|324.37|322.37|4
1728613220000|2024-10-11 02:20:20|324.33|322.33|324.31|322.31|324.33|322.33|324.22|322.22|9
1728613230000|2024-10-11 02:20:30|324.32|322.32|324.31|322.31|324.32|322.32|324.31|322.31|4
1728613240000|2024-10-11 02:20:40|324.29|322.29|324.32|322.32|324.32|322.32|324.28|322.28|6
1728613250000|2024-10-11 02:20:50|324.3|322.3|324.3|322.3|324.31|322.31|324.3|322.3|3
1728613260000|2024-10-11 02:21:00|324.31|322.31|324.29|322.29|324.37|322.37|324.29|322.29|20
1728613270000|2024-10-11 02:21:10|324.3|322.3|324.3|322.3|324.31|322.31|324.27|322.27|9
1728613280000|2024-10-11 02:21:20|324.31|322.31|323.9|321.9|324.36|322.36|323.88|321.88|17
1728613290000|2024-10-11 02:21:30|323.91|321.91|323.89|321.89|323.94|321.94|323.89|321.89|12
1728613300000|2024-10-11 02:21:40|323.93|321.93|323.91|321.91|323.93|321.93|323.91|321.91|6
1728613310000|2024-10-11 02:21:50|323.9|321.9|323.9|321.9|323.91|321.91|323.89|321.89|15
1728613320000|2024-10-11 02:22:00|323.91|321.91|323.93|321.93|323.93|321.93|323.88|321.88|6
1728613330000|2024-10-11 02:22:10|323.92|321.92|323.91|321.91|323.92|321.92|323.88|321.88|12
1728613340000|2024-10-11 02:22:20|323.9|321.9|323.91|321.91|323.91|321.91|323.89|321.89|10
1728613350000|2024-10-11 02:22:30|323.9|321.9|324.04|322.04|324.05|322.05|323.9|321.9|12
1728613360000|2024-10-11 02:22:40|324.05|322.05|324.05|322.05|324.05|322.05|324.03|322.03|9
1728613370000|2024-10-11 02:22:50|324.04|322.04|324.02|322.02|324.04|322.04|324.02|322.02|9
1728613390000|2024-10-11 02:23:10|324.01|322.01|324.02|322.02|324.02|322.02|324.01|322.01|2
1728613400000|2024-10-11 02:23:20|323.96|321.96|323.97|321.97|323.97|321.97|323.93|321.93|6
1728613410000|2024-10-11 02:23:30|323.96|321.96|323.93|321.93|323.97|321.97|323.92|321.92|13
1728613420000|2024-10-11 02:23:40|323.92|321.92|323.95|321.95|323.95|321.95|323.92|321.92|3
1728613430000|2024-10-11 02:23:50|323.94|321.94|323.93|321.93|323.94|321.94|323.93|321.93|4
1728613440000|2024-10-11 02:24:00|323.94|321.94|323.95|321.95|323.95|321.95|323.94|321.94|2
1728613450000|2024-10-11 02:24:10|323.98|321.98|323.95|321.95|323.99|321.99|323.95|321.95|11
1728613460000|2024-10-11 02:24:20|323.94|321.94|323.95|321.95|323.95|321.95|323.93|321.93|3
1728613470000|2024-10-11 02:24:30|323.96|321.96|323.97|321.97|323.98|321.98|323.96|321.96|5
1728613480000|2024-10-11 02:24:40|323.96|321.96|323.98|321.98|323.98|321.98|323.94|321.94|7
1728613490000|2024-10-11 02:24:50|323.97|321.97|323.98|321.98|323.98|321.98|323.97|321.97|2
1728613500000|2024-10-11 02:25:00|323.97|321.97|323.97|321.97|323.98|321.98|323.97|321.97|13
1728613510000|2024-10-11 02:25:10|323.98|321.98|323.98|321.98|323.98|321.98|323.95|321.95|4
1728613530000|2024-10-11 02:25:30|323.97|321.97|323.96|321.96|323.97|321.97|323.96|321.96|2
1728613540000|2024-10-11 02:25:40|323.95|321.95|323.83|321.83|323.95|321.95|323.82|321.82|9
1728613550000|2024-10-11 02:25:50|323.82|321.82|323.77|321.77|323.83|321.83|323.75|321.75|11
1728613560000|2024-10-11 02:26:00|323.82|321.82|323.94|321.94|323.94|321.94|323.81|321.81|10
1728613570000|2024-10-11 02:26:10|323.93|321.93|323.9|321.9|323.93|321.93|323.9|321.9|10
1728613590000|2024-10-11 02:26:30|323.91|321.91|323.91|321.91|323.91|321.91|323.9|321.9|9
1728613600000|2024-10-11 02:26:40|323.93|321.93|323.94|321.94|323.97|321.97|323.92|321.92|7
1728613610000|2024-10-11 02:26:50|323.92|321.92|323.85|321.85|323.92|321.92|323.83|321.83|9
1728613620000|2024-10-11 02:27:00|323.86|321.86|323.86|321.86|323.97|321.97|323.85|321.85|20
1728613630000|2024-10-11 02:27:10|323.85|321.85|323.82|321.82|323.86|321.86|323.82|321.82|11
1728613640000|2024-10-11 02:27:20|323.83|321.83|323.83|321.83|323.83|321.83|323.82|321.82|5
1728613650000|2024-10-11 02:27:30|323.82|321.82|323.79|321.79|323.83|321.83|323.78|321.78|6
1728613660000|2024-10-11 02:27:40|323.78|321.78|323.79|321.79|323.8|321.8|323.78|321.78|4
1728613670000|2024-10-11 02:27:50|323.8|321.8|323.86|321.86|323.86|321.86|323.8|321.8|10
1728613680000|2024-10-11 02:28:00|323.85|321.85|323.86|321.86|323.86|321.86|323.85|321.85|14
1728613690000|2024-10-11 02:28:10|323.85|321.85|323.88|321.88|323.88|321.88|323.85|321.85|8
1728613700000|2024-10-11 02:28:20|323.87|321.87|323.89|321.89|323.89|321.89|323.84|321.84|5
1728613710000|2024-10-11 02:28:30|323.92|321.92|323.98|321.98|323.98|321.98|323.92|321.92|5
1728613720000|2024-10-11 02:28:40|323.97|321.97|323.96|321.96|323.97|321.97|323.96|321.96|2
1728613730000|2024-10-11 02:28:50|323.97|321.97|323.99|321.99|324|322|323.96|321.96|5
1728613740000|2024-10-11 02:29:00|324|322|324|322|324|322|323.99|321.99|3
1728613750000|2024-10-11 02:29:10|324.05|322.05|324.05|322.05|324.05|322.05|324.05|322.05|1
1728613760000|2024-10-11 02:29:20|324.06|322.06|324.04|322.04|324.06|322.06|324.04|322.04|13
1728613770000|2024-10-11 02:29:30|324.05|322.05|324.04|322.04|324.05|322.05|324.04|322.04|10
1728613780000|2024-10-11 02:29:40|324.05|322.05|324.06|322.06|324.07|322.07|324.04|322.04|7
1728613790000|2024-10-11 02:29:50|324.05|322.05|324.06|322.06|324.06|322.06|324.05|322.05|4
1728613800000|2024-10-11 02:30:00|324.07|322.07|324.06|322.06|324.08|322.08|324.06|322.06|6
1728613810000|2024-10-11 02:30:10|324.05|322.05|324.06|322.06|324.08|322.08|324.05|322.05|6
1728613820000|2024-10-11 02:30:20|324.02|322.02|324.06|322.06|324.07|322.07|324.02|322.02|4
1728613830000|2024-10-11 02:30:30|324.07|322.07|324.12|322.12|324.12|322.12|324.06|322.06|13
1728613840000|2024-10-11 02:30:40|324.1|322.1|324.09|322.09|324.13|322.13|324.09|322.09|12
1728613850000|2024-10-11 02:30:50|324.1|322.1|324.12|322.12|324.12|322.12|324.1|322.1|3
1728613860000|2024-10-11 02:31:00|324.11|322.11|324.11|322.11|324.12|322.12|324.09|322.09|6
1728613870000|2024-10-11 02:31:10|324.1|322.1|324.12|322.12|324.15|322.15|324.1|322.1|12
1728613880000|2024-10-11 02:31:20|324.13|322.13|324.13|322.13|324.14|322.14|324.11|322.11|17
1728613890000|2024-10-11 02:31:30|324.14|322.14|324.14|322.14|324.15|322.15|324.14|322.14|5
1728613900000|2024-10-11 02:31:40|324.15|322.15|324.14|322.14|324.15|322.15|324.13|322.13|4
1728613910000|2024-10-11 02:31:50|324.15|322.15|324.2|322.2|324.21|322.21|324.15|322.15|10
1728613920000|2024-10-11 02:32:00|324.19|322.19|324.14|322.14|324.2|322.2|324.14|322.14|11
1728613930000|2024-10-11 02:32:10|324.13|322.13|324.13|322.13|324.13|322.13|324.13|322.13|1
1728613940000|2024-10-11 02:32:20|324.08|322.08|324.06|322.06|324.08|322.08|324.05|322.05|4
1728613950000|2024-10-11 02:32:30|324.05|322.05|323.99|321.99|324.06|322.06|323.98|321.98|5
1728613960000|2024-10-11 02:32:40|324|322|324.01|322.01|324.01|322.01|323.99|321.99|12
1728613970000|2024-10-11 02:32:50|324|322|323.98|321.98|324|322|323.98|321.98|3
1728613980000|2024-10-11 02:33:00|323.99|321.99|324.02|322.02|324.05|322.05|323.99|321.99|10
1728613990000|2024-10-11 02:33:10|324.03|322.03|324.01|322.01|324.04|322.04|324.01|322.01|7
1728614000000|2024-10-11 02:33:20|324.02|322.02|324.03|322.03|324.03|322.03|324.01|322.01|3
1728614010000|2024-10-11 02:33:30|324.04|322.04|324.05|322.05|324.05|322.05|324.04|322.04|4
1728614020000|2024-10-11 02:33:40|324.06|322.06|324.05|322.05|324.06|322.06|324.05|322.05|2
1728614030000|2024-10-11 02:33:50|324.06|322.06|324.06|322.06|324.08|322.08|324.05|322.05|6
1728614040000|2024-10-11 02:34:00|324.05|322.05|324.07|322.07|324.07|322.07|324.05|322.05|2
1728614050000|2024-10-11 02:34:10|324.08|322.08|324.1|322.1|324.12|322.12|324.08|322.08|6
1728614060000|2024-10-11 02:34:20|324.09|322.09|324.08|322.08|324.1|322.1|324.07|322.07|9
1728614070000|2024-10-11 02:34:30|324.1|322.1|324.08|322.08|324.1|322.1|324.08|322.08|3
1728614080000|2024-10-11 02:34:40|324.06|322.06|324.07|322.07|324.08|322.08|324.06|322.06|3
1728614090000|2024-10-11 02:34:50|324.08|322.08|324.08|322.08|324.08|322.08|324.08|322.08|1
1728614100000|2024-10-11 02:35:00|324.09|322.09|324.2|322.2|324.23|322.23|324.09|322.09|10
1728614110000|2024-10-11 02:35:10|324.21|322.21|324.2|322.2|324.21|322.21|324.19|322.19|6
1728614120000|2024-10-11 02:35:20|324.21|322.21|324.07|322.07|324.21|322.21|324.07|322.07|5
1728614130000|2024-10-11 02:35:30|324.06|322.06|324.08|322.08|324.08|322.08|324.06|322.06|5
1728614140000|2024-10-11 02:35:40|324.07|322.07|324.06|322.06|324.07|322.07|324.06|322.06|2
1728614150000|2024-10-11 02:35:50|324.07|322.07|324.05|322.05|324.07|322.07|324.04|322.04|6
1728614160000|2024-10-11 02:36:00|324.06|322.06|324.11|322.11|324.12|322.12|324.05|322.05|8
1728614170000|2024-10-11 02:36:10|324.1|322.1|324.07|322.07|324.12|322.12|324.07|322.07|10
1728614180000|2024-10-11 02:36:20|324.11|322.11|324.07|322.07|324.11|322.11|324.07|322.07|5
1728614190000|2024-10-11 02:36:30|324.08|322.08|324.13|322.13|324.13|322.13|324.08|322.08|3
1728614200000|2024-10-11 02:36:40|324.12|322.12|324.12|322.12|324.13|322.13|324.12|322.12|3
1728614210000|2024-10-11 02:36:50|324.13|322.13|324.13|322.13|324.13|322.13|324.13|322.13|1
1728614220000|2024-10-11 02:37:00|324.15|322.15|324.14|322.14|324.22|322.22|324.14|322.14|8
1728614230000|2024-10-11 02:37:10|324.15|322.15|324.12|322.12|324.15|322.15|324.12|322.12|12
1728614240000|2024-10-11 02:37:20|324.11|322.11|324.13|322.13|324.13|322.13|324.11|322.11|9
1728614250000|2024-10-11 02:37:30|324.09|322.09|324.07|322.07|324.1|322.1|324.07|322.07|5
1728614260000|2024-10-11 02:37:40|324.06|322.06|324.08|322.08|324.08|322.08|324.03|322.03|5
1728614270000|2024-10-11 02:37:50|324.07|322.07|324.06|322.06|324.07|322.07|324.06|322.06|2
1728614280000|2024-10-11 02:38:00|323.99|321.99|323.98|321.98|323.99|321.99|323.96|321.96|4
1728614290000|2024-10-11 02:38:10|323.99|321.99|324.02|322.02|324.02|322.02|323.99|321.99|4
1728614300000|2024-10-11 02:38:20|324.01|322.01|324|322|324.01|322.01|323.99|321.99|6
1728614310000|2024-10-11 02:38:30|324.01|322.01|324|322|324.02|322.02|324|322|4
1728614330000|2024-10-11 02:38:50|323.96|321.96|323.9|321.9|323.96|321.96|323.88|321.88|8
1728614340000|2024-10-11 02:39:00|323.92|321.92|323.95|321.95|323.95|321.95|323.92|321.92|7
1728614350000|2024-10-11 02:39:10|323.96|321.96|323.95|321.95|323.96|321.96|323.94|321.94|8
1728614360000|2024-10-11 02:39:20|323.94|321.94|323.95|321.95|323.95|321.95|323.94|321.94|8
1728614370000|2024-10-11 02:39:30|323.96|321.96|323.98|321.98|323.98|321.98|323.96|321.96|11
1728614380000|2024-10-11 02:39:40|324|322|324.06|322.06|324.06|322.06|323.99|321.99|7
1728614390000|2024-10-11 02:39:50|324.07|322.07|324.05|322.05|324.07|322.07|324.05|322.05|5
1728614400000|2024-10-11 02:40:00|324.06|322.06|324.06|322.06|324.06|322.06|324.05|322.05|5
1728614410000|2024-10-11 02:40:10|324.05|322.05|324.14|322.14|324.15|322.15|324.05|322.05|16
1728614430000|2024-10-11 02:40:30|324.16|322.16|324.21|322.21|324.23|322.23|324.16|322.16|4
1728614440000|2024-10-11 02:40:40|324.22|322.22|324.23|322.23|324.23|322.23|324.21|322.21|10
1728614450000|2024-10-11 02:40:50|324.24|322.24|324.23|322.23|324.24|322.24|324.22|322.22|12
1728614460000|2024-10-11 02:41:00|324.24|322.24|324.21|322.21|324.24|322.24|324.21|322.21|3
1728614470000|2024-10-11 02:41:10|324.19|322.19|324.21|322.21|324.21|322.21|324.19|322.19|3
1728614480000|2024-10-11 02:41:20|324.22|322.22|324.22|322.22|324.22|322.22|324.21|322.21|3
1728614490000|2024-10-11 02:41:30|324.21|322.21|324.2|322.2|324.22|322.22|324.2|322.2|10
1728614500000|2024-10-11 02:41:40|324.21|322.21|324.21|322.21|324.21|322.21|324.2|322.2|7
1728614510000|2024-10-11 02:41:50|324.22|322.22|324.2|322.2|324.22|322.22|324.2|322.2|10
1728614520000|2024-10-11 02:42:00|324.21|322.21|324.21|322.21|324.22|322.22|324.2|322.2|5
1728614530000|2024-10-11 02:42:10|324.22|322.22|324.21|322.21|324.23|322.23|324.21|322.21|6
1728614540000|2024-10-11 02:42:20|324.17|322.17|324.17|322.17|324.17|322.17|324.17|322.17|1
1728614550000|2024-10-11 02:42:30|324.16|322.16|324.11|322.11|324.16|322.16|324.1|322.1|4
1728614560000|2024-10-11 02:42:40|324.12|322.12|324.12|322.12|324.12|322.12|324.11|322.11|5
1728614570000|2024-10-11 02:42:50|324.11|322.11|324.16|322.16|324.16|322.16|324.11|322.11|11
1728614580000|2024-10-11 02:43:00|324.17|322.17|324.24|322.24|324.26|322.26|324.17|322.17|8
1728614590000|2024-10-11 02:43:10|324.25|322.25|324.25|322.25|324.25|322.25|324.24|322.24|3
1728614600000|2024-10-11 02:43:20|324.24|322.24|324.25|322.25|324.25|322.25|324.24|322.24|4
1728614610000|2024-10-11 02:43:30|324.24|322.24|324.25|322.25|324.27|322.27|324.24|322.24|5
1728614650000|2024-10-11 02:44:10|324.26|322.26|324.26|322.26|324.26|322.26|324.26|322.26|1
1728614660000|2024-10-11 02:44:20|324.27|322.27|324.3|322.3|324.3|322.3|324.27|322.27|2
1728614670000|2024-10-11 02:44:30|324.29|322.29|324.29|322.29|324.3|322.3|324.29|322.29|3
1728614690000|2024-10-11 02:44:50|324.3|322.3|324.3|322.3|324.31|322.31|324.3|322.3|3
1728614700000|2024-10-11 02:45:00|324.31|322.31|324.35|322.35|324.36|322.36|324.31|322.31|8
1728614710000|2024-10-11 02:45:10|324.36|322.36|324.36|322.36|324.37|322.37|324.36|322.36|3
1728614720000|2024-10-11 02:45:20|324.37|322.37|324.38|322.38|324.4|322.4|324.37|322.37|7
1728614730000|2024-10-11 02:45:30|324.37|322.37|324.29|322.29|324.37|322.37|324.29|322.29|7
1728614770000|2024-10-11 02:46:10|324.31|322.31|324.32|322.32|324.32|322.32|324.31|322.31|2
1728614780000|2024-10-11 02:46:20|324.31|322.31|324.31|322.31|324.31|322.31|324.31|322.31|1
1728614790000|2024-10-11 02:46:30|324.32|322.32|324.33|322.33|324.33|322.33|324.32|322.32|4
1728614800000|2024-10-11 02:46:40|324.32|322.32|324.31|322.31|324.33|322.33|324.31|322.31|12
1728614810000|2024-10-11 02:46:50|324.28|322.28|324.28|322.28|324.29|322.29|324.28|322.28|9
1728614820000|2024-10-11 02:47:00|324.23|322.23|324.25|322.25|324.25|322.25|324.22|322.22|6
1728614830000|2024-10-11 02:47:10|324.26|322.26|324.27|322.27|324.27|322.27|324.26|322.26|2
1728614850000|2024-10-11 02:47:30|324.28|322.28|324.32|322.32|324.32|322.32|324.28|322.28|3
1728614860000|2024-10-11 02:47:40|324.33|322.33|324.39|322.39|324.47|322.47|324.33|322.33|17
1728614870000|2024-10-11 02:47:50|324.4|322.4|324.3|322.3|324.42|322.42|324.3|322.3|10
1728614880000|2024-10-11 02:48:00|324.29|322.29|324.3|322.3|324.31|322.31|324.29|322.29|6
1728614890000|2024-10-11 02:48:10|324.31|322.31|324.36|322.36|324.36|322.36|324.29|322.29|11
1728614900000|2024-10-11 02:48:20|324.37|322.37|324.39|322.39|324.42|322.42|324.36|322.36|13
1728614910000|2024-10-11 02:48:30|324.38|322.38|324.42|322.42|324.42|322.42|324.38|322.38|10
1728614920000|2024-10-11 02:48:40|324.43|322.43|324.41|322.41|324.44|322.44|324.41|322.41|11
1728614930000|2024-10-11 02:48:50|324.42|322.42|324.43|322.43|324.44|322.44|324.42|322.42|10
1728614940000|2024-10-11 02:49:00|324.42|322.42|324.41|322.41|324.42|322.42|324.41|322.41|2
1728614950000|2024-10-11 02:49:10|324.42|322.42|324.42|322.42|324.42|322.42|324.42|322.42|1
1728614970000|2024-10-11 02:49:30|324.41|322.41|324.41|322.41|324.41|322.41|324.41|322.41|1
1728614980000|2024-10-11 02:49:40|324.37|322.37|324.4|322.4|324.4|322.4|324.37|322.37|2
1728615000000|2024-10-11 02:50:00|324.41|322.41|324.43|322.43|324.47|322.47|324.4|322.4|10
1728615010000|2024-10-11 02:50:10|324.44|322.44|324.44|322.44|324.44|322.44|324.43|322.43|5
1728615020000|2024-10-11 02:50:20|324.43|322.43|324.39|322.39|324.44|322.44|324.39|322.39|11
1728615030000|2024-10-11 02:50:30|324.38|322.38|324.38|322.38|324.38|322.38|324.38|322.38|1
1728615040000|2024-10-11 02:50:40|324.34|322.34|324.31|322.31|324.34|322.34|324.3|322.3|3
1728615050000|2024-10-11 02:50:50|324.3|322.3|324.48|322.48|324.49|322.49|324.3|322.3|12
1728615060000|2024-10-11 02:51:00|324.49|322.49|324.62|322.62|324.66|322.66|324.48|322.48|22
1728615070000|2024-10-11 02:51:10|324.61|322.61|324.58|322.58|324.62|322.62|324.58|322.58|10
1728615080000|2024-10-11 02:51:20|324.57|322.57|324.56|322.56|324.57|322.57|324.56|322.56|2
1728615090000|2024-10-11 02:51:30|324.57|322.57|324.51|322.51|324.6|322.6|324.51|322.51|11
1728615100000|2024-10-11 02:51:40|324.5|322.5|324.4|322.4|324.53|322.53|324.4|322.4|8
1728615110000|2024-10-11 02:51:50|324.42|322.42|324.52|322.52|324.53|322.53|324.42|322.42|14
1728615120000|2024-10-11 02:52:00|324.53|322.53|324.46|322.46|324.55|322.55|324.41|322.41|13
1728615130000|2024-10-11 02:52:10|324.47|322.47|324.52|322.52|324.55|322.55|324.47|322.47|20
1728615140000|2024-10-11 02:52:20|324.53|322.53|324.52|322.52|324.53|322.53|324.52|322.52|4
1728615150000|2024-10-11 02:52:30|324.51|322.51|324.41|322.41|324.52|322.52|324.41|322.41|4
1728615160000|2024-10-11 02:52:40|324.4|322.4|324.34|322.34|324.42|322.42|324.31|322.31|15
1728615170000|2024-10-11 02:52:50|324.35|322.35|324.32|322.32|324.35|322.35|324.29|322.29|13
1728615180000|2024-10-11 02:53:00|324.34|322.34|324.36|322.36|324.37|322.37|324.32|322.32|12
1728615190000|2024-10-11 02:53:10|324.37|322.37|324.31|322.31|324.37|322.37|324.31|322.31|12
1728615200000|2024-10-11 02:53:20|324.32|322.32|324.32|322.32|324.33|322.33|324.31|322.31|9
1728615210000|2024-10-11 02:53:30|324.31|322.31|324.33|322.33|324.33|322.33|324.31|322.31|8
1728615220000|2024-10-11 02:53:40|324.32|322.32|324.19|322.19|324.32|322.32|324.19|322.19|11
1728615230000|2024-10-11 02:53:50|324.18|322.18|324.14|322.14|324.2|322.2|324.12|322.12|9
1728615240000|2024-10-11 02:54:00|324.13|322.13|324.15|322.15|324.15|322.15|324.1|322.1|8
1728615250000|2024-10-11 02:54:10|324.16|322.16|324.15|322.15|324.16|322.16|324.14|322.14|6
1728615260000|2024-10-11 02:54:20|324.14|322.14|324.17|322.17|324.17|322.17|324.14|322.14|8
1728615270000|2024-10-11 02:54:30|324.16|322.16|324.15|322.15|324.16|322.16|324.15|322.15|4
1728615280000|2024-10-11 02:54:40|324.14|322.14|324.14|322.14|324.15|322.15|324.14|322.14|3
1728615290000|2024-10-11 02:54:50|324.15|322.15|324.15|322.15|324.16|322.16|324.15|322.15|5
1728615300000|2024-10-11 02:55:00|324.16|322.16|324.16|322.16|324.16|322.16|324.14|322.14|9
1728615310000|2024-10-11 02:55:10|324.15|322.15|324.19|322.19|324.22|322.22|324.14|322.14|12
1728615320000|2024-10-11 02:55:20|324.2|322.2|324.17|322.17|324.2|322.2|324.17|322.17|10
1728615330000|2024-10-11 02:55:30|324.18|322.18|324.18|322.18|324.19|322.19|324.18|322.18|3
1728615340000|2024-10-11 02:55:40|324.19|322.19|324.22|322.22|324.22|322.22|324.18|322.18|5
1728615350000|2024-10-11 02:55:50|324.21|322.21|324.27|322.27|324.27|322.27|324.21|322.21|4
1728615360000|2024-10-11 02:56:00|324.28|322.28|324.29|322.29|324.29|322.29|324.28|322.28|2
1728615370000|2024-10-11 02:56:10|324.28|322.28|324.27|322.27|324.28|322.28|324.25|322.25|4
1728615380000|2024-10-11 02:56:20|324.28|322.28|324.27|322.27|324.29|322.29|324.27|322.27|5
1728615390000|2024-10-11 02:56:30|324.28|322.28|324.3|322.3|324.3|322.3|324.28|322.28|3
1728615400000|2024-10-11 02:56:40|324.27|322.27|324.3|322.3|324.31|322.31|324.27|322.27|3
1728615420000|2024-10-11 02:57:00|324.31|322.31|324.31|322.31|324.32|322.32|324.31|322.31|3
1728615430000|2024-10-11 02:57:10|324.32|322.32|324.31|322.31|324.32|322.32|324.31|322.31|2
1728615470000|2024-10-11 02:57:50|324.33|322.33|324.33|322.33|324.33|322.33|324.32|322.32|3
1728615480000|2024-10-11 02:58:00|324.32|322.32|324.33|322.33|324.33|322.33|324.32|322.32|2
1728615490000|2024-10-11 02:58:10|324.32|322.32|324.32|322.32|324.33|322.33|324.31|322.31|11
1728615500000|2024-10-11 02:58:20|324.33|322.33|324.33|322.33|324.34|322.34|324.32|322.32|5
1728615530000|2024-10-11 02:58:50|324.28|322.28|324.24|322.24|324.28|322.28|324.23|322.23|12
1728615540000|2024-10-11 02:59:00|324.25|322.25|324.28|322.28|324.29|322.29|324.25|322.25|7
1728615550000|2024-10-11 02:59:10|324.27|322.27|324.26|322.26|324.28|322.28|324.26|322.26|10
1728615560000|2024-10-11 02:59:20|324.27|322.27|324.27|322.27|324.28|322.28|324.26|322.26|7
1728615570000|2024-10-11 02:59:30|324.28|322.28|324.29|322.29|324.29|322.29|324.28|322.28|6
1728615580000|2024-10-11 02:59:40|324.25|322.25|324.23|322.23|324.25|322.25|324.23|322.23|5
1728615590000|2024-10-11 02:59:50|324.22|322.22|324.23|322.23|324.23|322.23|324.22|322.22|8
1728615600000|2024-10-11 03:00:00|324.24|322.24|324.25|322.25|324.25|322.25|324.23|322.23|6
1728615610000|2024-10-11 03:00:10|324.26|322.26|324.42|322.42|324.42|322.42|324.26|322.26|9
1728615620000|2024-10-11 03:00:20|324.4|322.4|324.41|322.41|324.41|322.41|324.4|322.4|4
1728615630000|2024-10-11 03:00:30|324.4|322.4|324.41|322.41|324.41|322.41|324.39|322.39|14
1728615640000|2024-10-11 03:00:40|324.4|322.4|324.45|322.45|324.49|322.49|324.4|322.4|11
1728615650000|2024-10-11 03:00:50|324.46|322.46|324.49|322.49|324.5|322.5|324.46|322.46|8
1728615660000|2024-10-11 03:01:00|324.48|322.48|324.51|322.51|324.54|322.54|324.48|322.48|10
1728615670000|2024-10-11 03:01:10|324.5|322.5|324.51|322.51|324.51|322.51|324.5|322.5|8
1728615680000|2024-10-11 03:01:20|324.52|322.52|324.56|322.56|324.56|322.56|324.52|322.52|7
1728615690000|2024-10-11 03:01:30|324.58|322.58|324.69|322.69|324.71|322.71|324.58|322.58|14
1728615700000|2024-10-11 03:01:40|324.68|322.68|324.76|322.76|324.76|322.76|324.68|322.68|15
1728615710000|2024-10-11 03:01:50|324.75|322.75|324.79|322.79|324.8|322.8|324.75|322.75|8
1728615720000|2024-10-11 03:02:00|324.74|322.74|324.75|322.75|324.77|322.77|324.72|322.72|19
1728615730000|2024-10-11 03:02:10|324.76|322.76|324.7|322.7|324.77|322.77|324.7|322.7|12
1728615740000|2024-10-11 03:02:20|324.69|322.69|324.6|322.6|324.7|322.7|324.6|322.6|9
1728615750000|2024-10-11 03:02:30|324.61|322.61|324.69|322.69|324.7|322.7|324.61|322.61|12
1728615760000|2024-10-11 03:02:40|324.7|322.7|324.81|322.81|324.81|322.81|324.69|322.69|13
1728615770000|2024-10-11 03:02:50|324.82|322.82|324.83|322.83|324.83|322.83|324.81|322.81|9
1728615780000|2024-10-11 03:03:00|324.82|322.82|324.8|322.8|324.83|322.83|324.8|322.8|10
1728615790000|2024-10-11 03:03:10|324.81|322.81|324.81|322.81|324.81|322.81|324.8|322.8|7
1728615800000|2024-10-11 03:03:20|324.82|322.82|324.87|322.87|324.88|322.88|324.82|322.82|8
1728615810000|2024-10-11 03:03:30|324.86|322.86|324.82|322.82|324.86|322.86|324.81|322.81|12
1728615820000|2024-10-11 03:03:40|324.85|322.85|324.91|322.91|324.91|322.91|324.85|322.85|7
1728615830000|2024-10-11 03:03:50|324.9|322.9|324.91|322.91|324.91|322.91|324.89|322.89|4
1728615840000|2024-10-11 03:04:00|324.9|322.9|324.9|322.9|324.9|322.9|324.89|322.89|3
1728615850000|2024-10-11 03:04:10|324.91|322.91|324.9|322.9|324.91|322.91|324.9|322.9|8
1728615860000|2024-10-11 03:04:20|324.91|322.91|324.93|322.93|324.93|322.93|324.91|322.91|3
1728615870000|2024-10-11 03:04:30|324.92|322.92|324.85|322.85|324.92|322.92|324.85|322.85|5
1728615880000|2024-10-11 03:04:40|324.86|322.86|324.89|322.89|324.89|322.89|324.85|322.85|6
1728615890000|2024-10-11 03:04:50|324.9|322.9|324.91|322.91|324.92|322.92|324.9|322.9|8
1728615900000|2024-10-11 03:05:00|324.92|322.92|324.91|322.91|324.92|322.92|324.9|322.9|8
1728615910000|2024-10-11 03:05:10|324.92|322.92|325.01|323.01|325.01|323.01|324.92|322.92|8
1728615920000|2024-10-11 03:05:20|325.02|323.02|325.02|323.02|325.02|323.02|325.01|323.01|5
1728615930000|2024-10-11 03:05:30|325.03|323.03|325.03|323.03|325.04|323.04|325.01|323.01|11
1728615940000|2024-10-11 03:05:40|325.01|323.01|325.01|323.01|325.02|323.02|325.01|323.01|11
1728615950000|2024-10-11 03:05:50|325.02|323.02|324.99|322.99|325.03|323.03|324.95|322.95|10
1728615960000|2024-10-11 03:06:00|325|323|324.99|322.99|325|323|324.96|322.96|10
1728615970000|2024-10-11 03:06:10|324.98|322.98|325.11|323.11|325.12|323.12|324.98|322.98|16
1728615980000|2024-10-11 03:06:20|325.12|323.12|325.15|323.15|325.15|323.15|325.11|323.11|10
1728615990000|2024-10-11 03:06:30|325.14|323.14|325.04|323.04|325.14|323.14|325.04|323.04|6
1728616000000|2024-10-11 03:06:40|325.06|323.06|325.11|323.11|325.12|323.12|325.06|323.06|13
1728616010000|2024-10-11 03:06:50|325.12|323.12|325.13|323.13|325.14|323.14|325.08|323.08|11
1728616020000|2024-10-11 03:07:00|325.12|323.12|325.12|323.12|325.13|323.13|325.1|323.1|10
1728616030000|2024-10-11 03:07:10|325.14|323.14|325.14|323.14|325.14|323.14|325.12|323.12|8
1728616040000|2024-10-11 03:07:20|325.13|323.13|325.15|323.15|325.15|323.15|325.13|323.13|11
1728616050000|2024-10-11 03:07:30|325.14|323.14|325.16|323.16|325.17|323.17|325.14|323.14|9
1728616060000|2024-10-11 03:07:40|325.17|323.17|325.2|323.2|325.23|323.23|325.16|323.16|16
1728616070000|2024-10-11 03:07:50|325.21|323.21|325.22|323.22|325.23|323.23|325.2|323.2|17
1728616080000|2024-10-11 03:08:00|325.23|323.23|325.21|323.21|325.23|323.23|325.2|323.2|7
1728616090000|2024-10-11 03:08:10|325.2|323.2|325.19|323.19|325.21|323.21|325.18|323.18|13
1728616100000|2024-10-11 03:08:20|325.18|323.18|325.19|323.19|325.19|323.19|325.16|323.16|4
1728616110000|2024-10-11 03:08:30|325.22|323.22|325.19|323.19|325.23|323.23|325.19|323.19|12
1728616120000|2024-10-11 03:08:40|325.2|323.2|325.22|323.22|325.23|323.23|325.19|323.19|10
1728616130000|2024-10-11 03:08:50|325.24|323.24|325.27|323.27|325.27|323.27|325.23|323.23|13
1728616140000|2024-10-11 03:09:00|325.28|323.28|325.27|323.27|325.29|323.29|325.27|323.27|8
1728616150000|2024-10-11 03:09:10|325.28|323.28|325.29|323.29|325.29|323.29|325.28|323.28|2
1728616180000|2024-10-11 03:09:40|325.3|323.3|325.3|323.3|325.3|323.3|325.3|323.3|1
1728616190000|2024-10-11 03:09:50|325.31|323.31|325.25|323.25|325.32|323.32|325.2|323.2|7
1728616200000|2024-10-11 03:10:00|325.24|323.24|325.28|323.28|325.28|323.28|325.22|323.22|7
1728616210000|2024-10-11 03:10:10|325.27|323.27|325.27|323.27|325.29|323.29|325.27|323.27|9
1728616220000|2024-10-11 03:10:20|325.28|323.28|325.29|323.29|325.29|323.29|325.27|323.27|4
1728616230000|2024-10-11 03:10:30|325.28|323.28|325.28|323.28|325.28|323.28|325.28|323.28|1
1728616250000|2024-10-11 03:10:50|325.29|323.29|325.28|323.28|325.29|323.29|325.27|323.27|12
1728616260000|2024-10-11 03:11:00|325.29|323.29|325.29|323.29|325.29|323.29|325.29|323.29|1
1728616280000|2024-10-11 03:11:20|325.26|323.26|325.28|323.28|325.28|323.28|325.26|323.26|2
1728616290000|2024-10-11 03:11:30|325.27|323.27|325.27|323.27|325.28|323.28|325.26|323.26|7
1728616300000|2024-10-11 03:11:40|325.26|323.26|325.25|323.25|325.26|323.26|325.23|323.23|9
1728616310000|2024-10-11 03:11:50|325.26|323.26|325.24|323.24|325.26|323.26|325.24|323.24|7
1728616320000|2024-10-11 03:12:00|325.25|323.25|325.18|323.18|325.26|323.26|325.18|323.18|14
1728616330000|2024-10-11 03:12:10|325.17|323.17|325.19|323.19|325.2|323.2|325.17|323.17|13
1728616340000|2024-10-11 03:12:20|325.2|323.2|325.28|323.28|325.28|323.28|325.2|323.2|6
1728616350000|2024-10-11 03:12:30|325.29|323.29|325.28|323.28|325.29|323.29|325.28|323.28|4
1728616360000|2024-10-11 03:12:40|325.29|323.29|325.28|323.28|325.29|323.29|325.28|323.28|4
1728616370000|2024-10-11 03:12:50|325.29|323.29|325.29|323.29|325.29|323.29|325.29|323.29|1
1728616380000|2024-10-11 03:13:00|325.25|323.25|325.24|323.24|325.25|323.25|325.24|323.24|4
1728616390000|2024-10-11 03:13:10|325.25|323.25|325.26|323.26|325.26|323.26|325.24|323.24|12
1728616400000|2024-10-11 03:13:20|325.25|323.25|325.26|323.26|325.27|323.27|325.25|323.25|16
1728616410000|2024-10-11 03:13:30|325.27|323.27|325.26|323.26|325.27|323.27|325.26|323.26|2
1728616420000|2024-10-11 03:13:40|325.27|323.27|325.27|323.27|325.28|323.28|325.26|323.26|11
1728616440000|2024-10-11 03:14:00|325.28|323.28|325.29|323.29|325.29|323.29|325.28|323.28|2
1728616500000|2024-10-11 03:15:00|325.25|323.25|325.16|323.16|325.25|323.25|325.16|323.16|11
1728616510000|2024-10-11 03:15:10|325.17|323.17|325.07|323.07|325.17|323.17|325.06|323.06|10
1728616520000|2024-10-11 03:15:20|325.08|323.08|325.08|323.08|325.09|323.09|325.07|323.07|10
1728616530000|2024-10-11 03:15:30|325.07|323.07|325.08|323.08|325.08|323.08|325.07|323.07|6
1728616540000|2024-10-11 03:15:40|325.06|323.06|325.12|323.12|325.12|323.12|325.06|323.06|4
1728616550000|2024-10-11 03:15:50|325.13|323.13|325.21|323.21|325.21|323.21|325.12|323.12|7
1728616560000|2024-10-11 03:16:00|325.2|323.2|325.19|323.19|325.2|323.2|325.18|323.18|8
1728616580000|2024-10-11 03:16:20|325.22|323.22|325.26|323.26|325.26|323.26|325.21|323.21|4
1728616590000|2024-10-11 03:16:30|325.25|323.25|325.22|323.22|325.25|323.25|325.21|323.21|8
1728616600000|2024-10-11 03:16:40|325.21|323.21|325.21|323.21|325.22|323.22|325.21|323.21|5
1728616620000|2024-10-11 03:17:00|325.22|323.22|325.22|323.22|325.22|323.22|325.22|323.22|1
1728616630000|2024-10-11 03:17:10|325.21|323.21|325.2|323.2|325.21|323.21|325.2|323.2|2
1728616640000|2024-10-11 03:17:20|325.16|323.16|325.08|323.08|325.18|323.18|325.07|323.07|14
1728616650000|2024-10-11 03:17:30|325.09|323.09|325|323|325.09|323.09|325|323|5
1728616660000|2024-10-11 03:17:40|324.99|322.99|324.81|322.81|324.99|322.99|324.8|322.8|14
1728616670000|2024-10-11 03:17:50|324.82|322.82|324.68|322.68|324.82|322.82|324.66|322.66|7
1728616680000|2024-10-11 03:18:00|324.71|322.71|324.72|322.72|324.73|322.73|324.71|322.71|8
1728616690000|2024-10-11 03:18:10|324.75|322.75|324.9|322.9|324.91|322.91|324.74|322.74|9
1728616700000|2024-10-11 03:18:20|324.91|322.91|324.92|322.92|324.98|322.98|324.91|322.91|11
1728616710000|2024-10-11 03:18:30|324.93|322.93|324.91|322.91|324.93|322.93|324.91|322.91|9
1728616720000|2024-10-11 03:18:40|324.9|322.9|324.87|322.87|324.9|322.9|324.86|322.86|9
1728616730000|2024-10-11 03:18:50|324.88|322.88|324.92|322.92|324.92|322.92|324.87|322.87|10
1728616740000|2024-10-11 03:19:00|324.91|322.91|325|323|325|323|324.91|322.91|10
1728616750000|2024-10-11 03:19:10|325.01|323.01|324.98|322.98|325.03|323.03|324.97|322.97|15
1728616760000|2024-10-11 03:19:20|324.97|322.97|324.95|322.95|324.97|322.97|324.93|322.93|7
1728616770000|2024-10-11 03:19:30|324.97|322.97|324.95|322.95|324.97|322.97|324.95|322.95|6
1728616780000|2024-10-11 03:19:40|324.96|322.96|324.96|322.96|324.96|322.96|324.95|322.95|13
1728616790000|2024-10-11 03:19:50|324.95|322.95|324.97|322.97|324.97|322.97|324.95|322.95|3
1728616800000|2024-10-11 03:20:00|325|323|325|323|325.03|323.03|324.99|322.99|7
1728616810000|2024-10-11 03:20:10|324.99|322.99|324.86|322.86|324.99|322.99|324.86|322.86|8
1728616820000|2024-10-11 03:20:20|324.87|322.87|324.9|322.9|324.9|322.9|324.86|322.86|9
1728616830000|2024-10-11 03:20:30|324.92|322.92|324.89|322.89|324.92|322.92|324.87|322.87|11
1728616840000|2024-10-11 03:20:40|324.9|322.9|324.86|322.86|324.9|322.9|324.86|322.86|5
1728616850000|2024-10-11 03:20:50|324.88|322.88|324.88|322.88|324.88|322.88|324.87|322.87|7
1728616860000|2024-10-11 03:21:00|324.86|322.86|324.87|322.87|324.87|322.87|324.85|322.85|8
1728616870000|2024-10-11 03:21:10|324.86|322.86|324.77|322.77|324.86|322.86|324.76|322.76|8
1728616880000|2024-10-11 03:21:20|324.78|322.78|324.76|322.76|324.78|322.78|324.75|322.75|5
1728616890000|2024-10-11 03:21:30|324.77|322.77|324.78|322.78|324.78|322.78|324.76|322.76|6
1728616900000|2024-10-11 03:21:40|324.79|322.79|324.78|322.78|324.8|322.8|324.78|322.78|8
1728616910000|2024-10-11 03:21:50|324.77|322.77|324.78|322.78|324.78|322.78|324.76|322.76|6
1728616920000|2024-10-11 03:22:00|324.77|322.77|324.8|322.8|324.8|322.8|324.77|322.77|8
1728616930000|2024-10-11 03:22:10|324.81|322.81|324.81|322.81|324.82|322.82|324.81|322.81|3
1728616940000|2024-10-11 03:22:20|324.82|322.82|324.85|322.85|324.86|322.86|324.81|322.81|8
1728616950000|2024-10-11 03:22:30|324.86|322.86|324.9|322.9|324.92|322.92|324.85|322.85|12
1728616960000|2024-10-11 03:22:40|324.89|322.89|324.86|322.86|324.91|322.91|324.86|322.86|4
1728616970000|2024-10-11 03:22:50|324.87|322.87|324.88|322.88|324.89|322.89|324.87|322.87|10
1728616980000|2024-10-11 03:23:00|324.89|322.89|324.91|322.91|324.91|322.91|324.87|322.87|16
1728616990000|2024-10-11 03:23:10|324.9|322.9|324.92|322.92|324.92|322.92|324.9|322.9|5
1728617000000|2024-10-11 03:23:20|324.93|322.93|324.94|322.94|324.94|322.94|324.93|322.93|2
1728617010000|2024-10-11 03:23:30|324.95|322.95|324.94|322.94|324.95|322.95|324.93|322.93|6
1728617020000|2024-10-11 03:23:40|324.95|322.95|324.98|322.98|324.98|322.98|324.95|322.95|5
1728617030000|2024-10-11 03:23:50|324.99|322.99|325.03|323.03|325.03|323.03|324.99|322.99|13
1728617040000|2024-10-11 03:24:00|325.02|323.02|325.01|323.01|325.03|323.03|325|323|16
1728617050000|2024-10-11 03:24:10|325.02|323.02|325.02|323.02|325.02|323.02|325.01|323.01|3
1728617060000|2024-10-11 03:24:20|325.01|323.01|325|323|325.01|323.01|325|323|2
1728617070000|2024-10-11 03:24:30|324.89|322.89|324.9|322.9|324.92|322.92|324.89|322.89|4
1728617080000|2024-10-11 03:24:40|324.91|322.91|324.93|322.93|324.94|322.94|324.91|322.91|5
1728617090000|2024-10-11 03:24:50|324.92|322.92|324.92|322.92|324.93|322.93|324.91|322.91|13
1728617100000|2024-10-11 03:25:00|324.93|322.93|324.93|322.93|324.93|322.93|324.92|322.92|5
1728617110000|2024-10-11 03:25:10|324.94|322.94|325|323|325|323|324.94|322.94|4
1728617120000|2024-10-11 03:25:20|324.99|322.99|324.99|322.99|325|323|324.98|322.98|7
1728617130000|2024-10-11 03:25:30|324.98|322.98|325.04|323.04|325.04|323.04|324.98|322.98|6
1728617140000|2024-10-11 03:25:40|325.03|323.03|325.04|323.04|325.04|323.04|325.03|323.03|2
1728617310000|2024-10-11 03:28:30|325.05|323.05|325.06|323.06|325.06|323.06|325.04|323.04|4
1728617350000|2024-10-11 03:29:10|325.04|323.04|325.04|323.04|325.04|323.04|325.04|323.04|1
1728617370000|2024-10-11 03:29:30|325.05|323.05|325.05|323.05|325.05|323.05|325.05|323.05|1
1728617380000|2024-10-11 03:29:40|325.04|323.04|325.04|323.04|325.04|323.04|325.04|323.04|1
1728617420000|2024-10-11 03:30:20|325.01|323.01|324.89|322.89|325.01|323.01|324.89|322.89|8
1728617430000|2024-10-11 03:30:30|324.9|322.9|324.72|322.72|324.9|322.9|324.72|322.72|11
1728617440000|2024-10-11 03:30:40|324.7|322.7|324.69|322.69|324.71|322.71|324.69|322.69|12
1728617450000|2024-10-11 03:30:50|324.68|322.68|324.63|322.63|324.68|322.68|324.63|322.63|3
1728617570000|2024-10-11 03:32:50|324.64|322.64|324.64|322.64|324.64|322.64|324.64|322.64|1
1728617580000|2024-10-11 03:33:00|324.65|322.65|324.64|322.64|324.65|322.65|324.63|322.63|3
1728617590000|2024-10-11 03:33:10|324.63|322.63|324.63|322.63|324.63|322.63|324.63|322.63|1
1728617620000|2024-10-11 03:33:40|324.58|322.58|324.63|322.63|324.63|322.63|324.58|322.58|3
1728617680000|2024-10-11 03:34:40|324.64|322.64|324.63|322.63|324.64|322.64|324.63|322.63|2
1728617710000|2024-10-11 03:35:10|324.64|322.64|324.66|322.66|324.66|322.66|324.64|322.64|3
1728617720000|2024-10-11 03:35:20|324.67|322.67|324.93|322.93|324.93|322.93|324.67|322.67|6
1728617930000|2024-10-11 03:38:50|324.94|322.94|324.93|322.93|324.94|322.94|324.93|322.93|2
1728617980000|2024-10-11 03:39:40|324.94|322.94|324.94|322.94|324.94|322.94|324.94|322.94|1
1728617990000|2024-10-11 03:39:50|324.93|322.93|324.93|322.93|324.93|322.93|324.93|322.93|1
1728618010000|2024-10-11 03:40:10|324.94|322.94|324.96|322.96|324.96|322.96|324.94|322.94|3
1728618020000|2024-10-11 03:40:20|324.97|322.97|324.97|322.97|324.98|322.98|324.93|322.93|8
1728618030000|2024-10-11 03:40:30|324.94|322.94|324.97|322.97|324.97|322.97|324.94|322.94|4
1728618040000|2024-10-11 03:40:40|324.98|322.98|324.95|322.95|324.98|322.98|324.93|322.93|5
1728618050000|2024-10-11 03:40:50|324.96|322.96|324.96|322.96|324.99|322.99|324.94|322.94|8
1728618060000|2024-10-11 03:41:00|324.93|322.93|324.93|322.93|324.95|322.95|324.93|322.93|4
1728618100000|2024-10-11 03:41:40|324.94|322.94|325.24|323.24|325.24|323.24|324.94|322.94|5
1728618150000|2024-10-11 03:42:30|325.2|323.2|325.15|323.15|325.2|323.2|325.13|323.13|9
1728618160000|2024-10-11 03:42:40|325.14|323.14|325.11|323.11|325.17|323.17|325.11|323.11|12
1728618170000|2024-10-11 03:42:50|325.09|323.09|324.98|322.98|325.09|323.09|324.96|322.96|9
1728618180000|2024-10-11 03:43:00|324.96|322.96|324.99|322.99|325.01|323.01|324.96|322.96|14
1728618190000|2024-10-11 03:43:10|325|323|324.99|322.99|325.01|323.01|324.96|322.96|8
1728618200000|2024-10-11 03:43:20|324.97|322.97|324.96|322.96|324.98|322.98|324.96|322.96|3
1728618220000|2024-10-11 03:43:40|324.9|322.9|324.82|322.82|324.9|322.9|324.82|322.82|2
1728618230000|2024-10-11 03:43:50|324.83|322.83|324.82|322.82|324.83|322.83|324.82|322.82|10
1728618240000|2024-10-11 03:44:00|324.83|322.83|324.84|322.84|324.84|322.84|324.82|322.82|7
1728618300000|2024-10-11 03:45:00|324.85|322.85|324.89|322.89|324.89|322.89|324.85|322.85|9
1728618310000|2024-10-11 03:45:10|324.85|322.85|324.86|322.86|324.87|322.87|324.84|322.84|11
1728618320000|2024-10-11 03:45:20|324.84|322.84|324.85|322.85|324.85|322.85|324.84|322.84|2
1728618330000|2024-10-11 03:45:30|324.84|322.84|324.84|322.84|324.84|322.84|324.84|322.84|1
1728618370000|2024-10-11 03:46:10|324.8|322.8|324.83|322.83|324.83|322.83|324.8|322.8|4
1728618380000|2024-10-11 03:46:20|324.8|322.8|324.76|322.76|324.8|322.8|324.76|322.76|2
1728618390000|2024-10-11 03:46:30|324.71|322.71|324.63|322.63|324.71|322.71|324.59|322.59|6
1728618400000|2024-10-11 03:46:40|324.64|322.64|324.64|322.64|324.64|322.64|324.64|322.64|1
1728618410000|2024-10-11 03:46:50|324.65|322.65|324.63|322.63|324.67|322.67|324.63|322.63|5
1728618420000|2024-10-11 03:47:00|324.73|322.73|324.79|322.79|324.79|322.79|324.73|322.73|5
1728618430000|2024-10-11 03:47:10|324.81|322.81|324.79|322.79|324.82|322.82|324.79|322.79|7
1728618440000|2024-10-11 03:47:20|324.78|322.78|324.78|322.78|324.78|322.78|324.78|322.78|1
1728618450000|2024-10-11 03:47:30|324.79|322.79|324.79|322.79|324.82|322.82|324.79|322.79|6
1728618460000|2024-10-11 03:47:40|324.82|322.82|324.8|322.8|324.82|322.82|324.8|322.8|3
1728618470000|2024-10-11 03:47:50|324.78|322.78|324.8|322.8|324.81|322.81|324.78|322.78|4
1728618480000|2024-10-11 03:48:00|324.81|322.81|324.84|322.84|324.84|322.84|324.8|322.8|4
1728618490000|2024-10-11 03:48:10|324.85|322.85|324.88|322.88|324.9|322.9|324.85|322.85|11
1728618500000|2024-10-11 03:48:20|324.87|322.87|324.89|322.89|324.89|322.89|324.85|322.85|8
1728618510000|2024-10-11 03:48:30|324.88|322.88|324.88|322.88|324.9|322.9|324.88|322.88|9
1728618520000|2024-10-11 03:48:40|324.89|322.89|324.93|322.93|324.96|322.96|324.89|322.89|5
1728618530000|2024-10-11 03:48:50|324.92|322.92|324.95|322.95|324.95|322.95|324.92|322.92|10
1728618540000|2024-10-11 03:49:00|324.94|322.94|324.94|322.94|324.95|322.95|324.94|322.94|5
1728618550000|2024-10-11 03:49:10|324.93|322.93|324.93|322.93|324.94|322.94|324.92|322.92|7
1728618560000|2024-10-11 03:49:20|324.94|322.94|324.92|322.92|324.94|322.94|324.92|322.92|7
1728618570000|2024-10-11 03:49:30|324.93|322.93|324.93|322.93|324.94|322.94|324.92|322.92|15
1728618580000|2024-10-11 03:49:40|324.94|322.94|324.94|322.94|324.94|322.94|324.93|322.93|7
1728618590000|2024-10-11 03:49:50|324.93|322.93|324.94|322.94|324.94|322.94|324.93|322.93|10
1728618600000|2024-10-11 03:50:00|324.95|322.95|324.97|322.97|324.97|322.97|324.95|322.95|3
1728618610000|2024-10-11 03:50:10|324.98|322.98|325.01|323.01|325.01|323.01|324.98|322.98|5
1728618620000|2024-10-11 03:50:20|324.99|322.99|325.06|323.06|325.09|323.09|324.99|322.99|8
1728618630000|2024-10-11 03:50:30|325.05|323.05|325.05|323.05|325.06|323.06|325.05|323.05|3
1728618660000|2024-10-11 03:51:00|324.99|322.99|324.98|322.98|324.99|322.99|324.95|322.95|7
1728618680000|2024-10-11 03:51:20|324.93|322.93|324.91|322.91|324.93|322.93|324.91|322.91|2
1728618690000|2024-10-11 03:51:30|324.89|322.89|324.88|322.88|324.89|322.89|324.88|322.88|2
1728618700000|2024-10-11 03:51:40|324.91|322.91|324.93|322.93|324.94|322.94|324.91|322.91|3
1728618710000|2024-10-11 03:51:50|324.92|322.92|324.93|322.93|324.94|322.94|324.92|322.92|12
1728618720000|2024-10-11 03:52:00|324.94|322.94|324.83|322.83|324.94|322.94|324.83|322.83|8
1728618730000|2024-10-11 03:52:10|324.8|322.8|324.72|322.72|324.82|322.82|324.72|322.72|11
1728618740000|2024-10-11 03:52:20|324.73|322.73|324.72|322.72|324.73|322.73|324.72|322.72|2
1728618760000|2024-10-11 03:52:40|324.76|322.76|324.78|322.78|324.78|322.78|324.76|322.76|2
1728618770000|2024-10-11 03:52:50|324.77|322.77|324.76|322.76|324.78|322.78|324.75|322.75|7
1728618780000|2024-10-11 03:53:00|324.75|322.75|324.76|322.76|324.76|322.76|324.75|322.75|4
1728618790000|2024-10-11 03:53:10|324.77|322.77|324.8|322.8|324.8|322.8|324.77|322.77|3
1728618830000|2024-10-11 03:53:50|324.74|322.74|324.75|322.75|324.75|322.75|324.74|322.74|2
1728618870000|2024-10-11 03:54:30|324.74|322.74|324.75|322.75|324.75|322.75|324.74|322.74|2
1728618910000|2024-10-11 03:55:10|324.74|322.74|324.75|322.75|324.75|322.75|324.74|322.74|2
1728618930000|2024-10-11 03:55:30|324.7|322.7|324.74|322.74|324.74|322.74|324.7|322.7|6
1728618940000|2024-10-11 03:55:40|324.75|322.75|324.79|322.79|324.79|322.79|324.74|322.74|5
1728618960000|2024-10-11 03:56:00|324.78|322.78|324.75|322.75|324.78|322.78|324.74|322.74|7
1728618970000|2024-10-11 03:56:10|324.76|322.76|324.75|322.75|324.76|322.76|324.75|322.75|4
1728618980000|2024-10-11 03:56:20|324.76|322.76|324.75|322.75|324.76|322.76|324.75|322.75|4
1728618990000|2024-10-11 03:56:30|324.76|322.76|324.76|322.76|324.76|322.76|324.76|322.76|1
1728619000000|2024-10-11 03:56:40|324.77|322.77|324.76|322.76|324.77|322.77|324.74|322.74|9
1728619010000|2024-10-11 03:56:50|324.74|322.74|324.77|322.77|324.77|322.77|324.74|322.74|2
1728619020000|2024-10-11 03:57:00|324.82|322.82|324.81|322.81|324.82|322.82|324.8|322.8|4
1728619030000|2024-10-11 03:57:10|324.83|322.83|324.81|322.81|324.83|322.83|324.81|322.81|4
1728619040000|2024-10-11 03:57:20|324.8|322.8|324.82|322.82|324.82|322.82|324.8|322.8|5
1728619050000|2024-10-11 03:57:30|324.8|322.8|324.8|322.8|324.8|322.8|324.8|322.8|1
1728619090000|2024-10-11 03:58:10|324.75|322.75|324.78|322.78|324.78|322.78|324.75|322.75|2
1728619110000|2024-10-11 03:58:30|324.77|322.77|324.67|322.67|324.77|322.77|324.67|322.67|10
1728619120000|2024-10-11 03:58:40|324.68|322.68|324.68|322.68|324.69|322.69|324.68|322.68|7
1728619130000|2024-10-11 03:58:50|324.66|322.66|324.63|322.63|324.66|322.66|324.63|322.63|3
1728619140000|2024-10-11 03:59:00|324.64|322.64|324.64|322.64|324.64|322.64|324.64|322.64|1
1728619170000|2024-10-11 03:59:30|324.69|322.69|324.7|322.7|324.7|322.7|324.69|322.69|2
1728619180000|2024-10-11 03:59:40|324.69|322.69|324.7|322.7|324.7|322.7|324.69|322.69|6
1728619190000|2024-10-11 03:59:50|324.69|322.69|324.7|322.7|324.71|322.71|324.69|322.69|4
1728619200000|2024-10-11 04:00:00|324.71|322.71|324.74|322.74|324.75|322.75|324.7|322.7|10
1728619210000|2024-10-11 04:00:10|324.75|322.75|324.79|322.79|324.79|322.79|324.75|322.75|2
1728619220000|2024-10-11 04:00:20|324.84|322.84|324.81|322.81|324.84|322.84|324.81|322.81|5
1728619230000|2024-10-11 04:00:30|324.82|322.82|324.81|322.81|324.83|322.83|324.81|322.81|4
1728619250000|2024-10-11 04:00:50|324.8|322.8|324.77|322.77|324.8|322.8|324.73|322.73|4
1728619260000|2024-10-11 04:01:00|324.76|322.76|324.76|322.76|324.76|322.76|324.76|322.76|1
1728619270000|2024-10-11 04:01:10|324.75|322.75|324.71|322.71|324.75|322.75|324.7|322.7|4
1728619280000|2024-10-11 04:01:20|324.7|322.7|324.8|322.8|324.8|322.8|324.7|322.7|6
1728619290000|2024-10-11 04:01:30|324.84|322.84|324.84|322.84|324.84|322.84|324.84|322.84|1
1728619300000|2024-10-11 04:01:40|324.86|322.86|324.86|322.86|324.86|322.86|324.86|322.86|1
1728619310000|2024-10-11 04:01:50|324.87|322.87|324.87|322.87|324.87|322.87|324.86|322.86|3
1728619330000|2024-10-11 04:02:10|324.88|322.88|324.88|322.88|324.88|322.88|324.88|322.88|1
1728619340000|2024-10-11 04:02:20|324.87|322.87|324.87|322.87|324.87|322.87|324.87|322.87|1
1728619360000|2024-10-11 04:02:40|324.86|322.86|324.86|322.86|324.86|322.86|324.86|322.86|1
1728619380000|2024-10-11 04:03:00|324.82|322.82|324.82|322.82|324.82|322.82|324.82|322.82|1
1728619390000|2024-10-11 04:03:10|324.85|322.85|324.91|322.91|324.91|322.91|324.85|322.85|4
1728619400000|2024-10-11 04:03:20|324.94|322.94|324.98|322.98|324.98|322.98|324.94|322.94|7
1728619410000|2024-10-11 04:03:30|325.02|323.02|325|323|325.03|323.03|325|323|12
1728619420000|2024-10-11 04:03:40|324.99|322.99|324.99|322.99|325.01|323.01|324.99|322.99|3
1728619430000|2024-10-11 04:03:50|325.02|323.02|325.02|323.02|325.02|323.02|325.02|323.02|1
1728619440000|2024-10-11 04:04:00|325.04|323.04|325.2|323.2|325.22|323.22|325.02|323.02|10
1728619450000|2024-10-11 04:04:10|325.19|323.19|325.23|323.23|325.24|323.24|325.18|323.18|7
1728619460000|2024-10-11 04:04:20|325.22|323.22|325.23|323.23|325.23|323.23|325.22|323.22|8
1728619470000|2024-10-11 04:04:30|325.22|323.22|325.2|323.2|325.23|323.23|325.2|323.2|5
1728619490000|2024-10-11 04:04:50|325.21|323.21|325.21|323.21|325.21|323.21|325.21|323.21|1
1728619500000|2024-10-11 04:05:00|325.15|323.15|325.12|323.12|325.15|323.15|325.1|323.1|3
1728619510000|2024-10-11 04:05:10|325.11|323.11|325.12|323.12|325.12|323.12|325.11|323.11|12
1728619520000|2024-10-11 04:05:20|325.11|323.11|325.13|323.13|325.13|323.13|325.11|323.11|5
1728619530000|2024-10-11 04:05:30|325.14|323.14|325.16|323.16|325.17|323.17|325.14|323.14|11
1728619540000|2024-10-11 04:05:40|325.15|323.15|325.2|323.2|325.2|323.2|325.15|323.15|3
1728619550000|2024-10-11 04:05:50|325.21|323.21|325.22|323.22|325.24|323.24|325.21|323.21|5
1728619560000|2024-10-11 04:06:00|325.23|323.23|325.28|323.28|325.28|323.28|325.23|323.23|4
1728619600000|2024-10-11 04:06:40|325.23|323.23|325.13|323.13|325.23|323.23|325.12|323.12|4
1728619610000|2024-10-11 04:06:50|325.08|323.08|325.1|323.1|325.1|323.1|325.08|323.08|2
1728619640000|2024-10-11 04:07:20|325.07|323.07|325.06|323.06|325.1|323.1|325.06|323.06|4
1728619650000|2024-10-11 04:07:30|325.02|323.02|324.92|322.92|325.02|323.02|324.89|322.89|7
1728619660000|2024-10-11 04:07:40|324.91|322.91|324.9|322.9|324.92|322.92|324.89|322.89|8
1728619670000|2024-10-11 04:07:50|324.92|322.92|324.9|322.9|324.92|322.92|324.9|322.9|2
1728619680000|2024-10-11 04:08:00|324.92|322.92|325.01|323.01|325.01|323.01|324.92|322.92|13
1728619690000|2024-10-11 04:08:10|325|323|325.03|323.03|325.05|323.05|324.98|322.98|11
1728619700000|2024-10-11 04:08:20|325.02|323.02|325.03|323.03|325.04|323.04|325.02|323.02|17
1728619710000|2024-10-11 04:08:30|325.04|323.04|324.99|322.99|325.04|323.04|324.99|322.99|9
1728619720000|2024-10-11 04:08:40|325|323|324.95|322.95|325|323|324.94|322.94|13
1728619730000|2024-10-11 04:08:50|324.94|322.94|324.93|322.93|324.95|322.95|324.92|322.92|15
1728619740000|2024-10-11 04:09:00|324.94|322.94|324.94|322.94|324.94|322.94|324.93|322.93|5
1728619750000|2024-10-11 04:09:10|324.93|322.93|324.93|322.93|324.93|322.93|324.93|322.93|1
1728619760000|2024-10-11 04:09:20|324.94|322.94|324.9|322.9|324.95|322.95|324.88|322.88|6
1728619770000|2024-10-11 04:09:30|324.89|322.89|324.92|322.92|324.92|322.92|324.89|322.89|5
1728619780000|2024-10-11 04:09:40|324.93|322.93|324.92|322.92|324.93|322.93|324.91|322.91|6
1728619790000|2024-10-11 04:09:50|324.91|322.91|324.95|322.95|324.96|322.96|324.91|322.91|12
1728619800000|2024-10-11 04:10:00|324.96|322.96|324.99|322.99|324.99|322.99|324.94|322.94|17
1728619830000|2024-10-11 04:10:30|325.02|323.02|325.05|323.05|325.07|323.07|325.02|323.02|7
1728619840000|2024-10-11 04:10:40|325.06|323.06|325.05|323.05|325.06|323.06|325.05|323.05|8
1728619850000|2024-10-11 04:10:50|325.06|323.06|325.05|323.05|325.06|323.06|325.05|323.05|2
1728619860000|2024-10-11 04:11:00|325.06|323.06|325.06|323.06|325.07|323.07|325.06|323.06|5
1728619890000|2024-10-11 04:11:30|325.01|323.01|324.98|322.98|325.01|323.01|324.98|322.98|2
1728619920000|2024-10-11 04:12:00|324.99|322.99|324.98|322.98|324.99|322.99|324.98|322.98|2
1728619940000|2024-10-11 04:12:20|324.92|322.92|324.9|322.9|324.93|322.93|324.9|322.9|6
1728619950000|2024-10-11 04:12:30|324.89|322.89|324.96|322.96|324.96|322.96|324.89|322.89|11
1728619960000|2024-10-11 04:12:40|324.95|322.95|324.92|322.92|324.96|322.96|324.91|322.91|12
1728619970000|2024-10-11 04:12:50|324.93|322.93|324.92|322.92|324.93|322.93|324.91|322.91|12
1728619980000|2024-10-11 04:13:00|324.93|322.93|324.91|322.91|324.93|322.93|324.91|322.91|5
1728619990000|2024-10-11 04:13:10|324.92|322.92|324.92|322.92|324.92|322.92|324.91|322.91|5
1728620000000|2024-10-11 04:13:20|324.94|322.94|324.95|322.95|324.95|322.95|324.94|322.94|2
1728620010000|2024-10-11 04:13:30|324.97|322.97|324.95|322.95|324.97|322.97|324.95|322.95|7
1728620020000|2024-10-11 04:13:40|324.96|322.96|324.94|322.94|324.96|322.96|324.94|322.94|5
1728620030000|2024-10-11 04:13:50|324.95|322.95|324.97|322.97|324.97|322.97|324.95|322.95|3
1728620040000|2024-10-11 04:14:00|324.96|322.96|324.96|322.96|324.98|322.98|324.96|322.96|7
1728620050000|2024-10-11 04:14:10|324.98|322.98|324.98|322.98|324.98|322.98|324.97|322.97|5
1728620060000|2024-10-11 04:14:20|324.97|322.97|324.99|322.99|324.99|322.99|324.97|322.97|5
1728620070000|2024-10-11 04:14:30|324.98|322.98|324.99|322.99|324.99|322.99|324.98|322.98|4
1728620080000|2024-10-11 04:14:40|324.98|322.98|324.98|322.98|324.99|322.99|324.98|322.98|3
1728620090000|2024-10-11 04:14:50|324.99|322.99|324.99|322.99|325|323|324.98|322.98|7
1728620100000|2024-10-11 04:15:00|325|323|324.98|322.98|325|323|324.98|322.98|5
1728620110000|2024-10-11 04:15:10|324.93|322.93|324.75|322.75|324.93|322.93|324.75|322.75|7
1728620120000|2024-10-11 04:15:20|324.76|322.76|324.72|322.72|324.76|322.76|324.72|322.72|7
1728620130000|2024-10-11 04:15:30|324.71|322.71|324.7|322.7|324.71|322.71|324.7|322.7|2
1728620190000|2024-10-11 04:16:30|324.69|322.69|324.7|322.7|324.7|322.7|324.69|322.69|2
1728620200000|2024-10-11 04:16:40|324.76|322.76|324.77|322.77|324.77|322.77|324.76|322.76|2
1728620210000|2024-10-11 04:16:50|324.76|322.76|324.76|322.76|324.76|322.76|324.76|322.76|1
1728620220000|2024-10-11 04:17:00|324.75|322.75|324.73|322.73|324.75|322.75|324.72|322.72|7
1728620230000|2024-10-11 04:17:10|324.74|322.74|324.74|322.74|324.74|322.74|324.74|322.74|1
1728620240000|2024-10-11 04:17:20|324.73|322.73|324.74|322.74|324.74|322.74|324.73|322.73|2
1728620250000|2024-10-11 04:17:30|324.73|322.73|324.73|322.73|324.73|322.73|324.73|322.73|1
1728620270000|2024-10-11 04:17:50|324.7|322.7|324.71|322.71|324.72|322.72|324.7|322.7|4
1728620280000|2024-10-11 04:18:00|324.72|322.72|324.72|322.72|324.72|322.72|324.71|322.71|3
1728620290000|2024-10-11 04:18:10|324.71|322.71|324.71|322.71|324.71|322.71|324.71|322.71|1
1728620300000|2024-10-11 04:18:20|324.69|322.69|324.63|322.63|324.69|322.69|324.63|322.63|3
1728620310000|2024-10-11 04:18:30|324.64|322.64|324.63|322.63|324.64|322.64|324.63|322.63|8
1728620320000|2024-10-11 04:18:40|324.59|322.59|324.55|322.55|324.59|322.59|324.54|322.54|4
1728620330000|2024-10-11 04:18:50|324.54|322.54|324.55|322.55|324.55|322.55|324.54|322.54|2
1728620340000|2024-10-11 04:19:00|324.58|322.58|324.6|322.6|324.63|322.63|324.58|322.58|11
1728620350000|2024-10-11 04:19:10|324.59|322.59|324.63|322.63|324.63|322.63|324.58|322.58|7
1728620360000|2024-10-11 04:19:20|324.66|322.66|324.77|322.77|324.77|322.77|324.66|322.66|17
1728620370000|2024-10-11 04:19:30|324.76|322.76|324.74|322.74|324.77|322.77|324.73|322.73|7
1728620380000|2024-10-11 04:19:40|324.75|322.75|324.74|322.74|324.75|322.75|324.74|322.74|2
1728620390000|2024-10-11 04:19:50|324.72|322.72|324.74|322.74|324.74|322.74|324.71|322.71|5
1728620460000|2024-10-11 04:21:00|324.7|322.7|324.67|322.67|324.7|322.7|324.67|322.67|4
1728620480000|2024-10-11 04:21:20|324.69|322.69|324.74|322.74|324.74|322.74|324.69|322.69|2
1728620500000|2024-10-11 04:21:40|324.78|322.78|324.82|322.82|324.82|322.82|324.78|322.78|2
1728620510000|2024-10-11 04:21:50|324.84|322.84|324.82|322.82|324.84|322.84|324.82|322.82|5
1728620520000|2024-10-11 04:22:00|324.76|322.76|324.77|322.77|324.78|322.78|324.76|322.76|3
1728620530000|2024-10-11 04:22:10|324.73|322.73|324.71|322.71|324.73|322.73|324.71|322.71|3
1728620540000|2024-10-11 04:22:20|324.72|322.72|324.73|322.73|324.73|322.73|324.71|322.71|6
1728620550000|2024-10-11 04:22:30|324.72|322.72|324.72|322.72|324.72|322.72|324.71|322.71|3
1728620570000|2024-10-11 04:22:50|324.71|322.71|324.71|322.71|324.72|322.72|324.71|322.71|5
1728620580000|2024-10-11 04:23:00|324.65|322.65|324.75|322.75|324.75|322.75|324.65|322.65|14
1728620590000|2024-10-11 04:23:10|324.74|322.74|324.74|322.74|324.75|322.75|324.73|322.73|7
1728620600000|2024-10-11 04:23:20|324.73|322.73|324.65|322.65|324.74|322.74|324.65|322.65|8
1728620610000|2024-10-11 04:23:30|324.66|322.66|324.66|322.66|324.66|322.66|324.65|322.65|3
1728620620000|2024-10-11 04:23:40|324.71|322.71|324.72|322.72|324.74|322.74|324.71|322.71|12
1728620630000|2024-10-11 04:23:50|324.73|322.73|324.73|322.73|324.73|322.73|324.72|322.72|3
1728620640000|2024-10-11 04:24:00|324.72|322.72|324.75|322.75|324.75|322.75|324.72|322.72|6
1728620650000|2024-10-11 04:24:10|324.74|322.74|324.74|322.74|324.75|322.75|324.74|322.74|9
1728620660000|2024-10-11 04:24:20|324.75|322.75|324.76|322.76|324.77|322.77|324.75|322.75|8
1728620670000|2024-10-11 04:24:30|324.77|322.77|324.77|322.77|324.77|322.77|324.76|322.76|7
1728620680000|2024-10-11 04:24:40|324.76|322.76|324.76|322.76|324.77|322.77|324.76|322.76|5
1728620720000|2024-10-11 04:25:20|324.75|322.75|324.76|322.76|324.76|322.76|324.75|322.75|2
1728620730000|2024-10-11 04:25:30|324.75|322.75|324.75|322.75|324.75|322.75|324.75|322.75|1
1728620740000|2024-10-11 04:25:40|324.76|322.76|324.74|322.74|324.76|322.76|324.74|322.74|3
1728620750000|2024-10-11 04:25:50|324.73|322.73|324.71|322.71|324.76|322.76|324.7|322.7|5
1728620760000|2024-10-11 04:26:00|324.7|322.7|324.69|322.69|324.7|322.7|324.69|322.69|2
1728620770000|2024-10-11 04:26:10|324.64|322.64|324.59|322.59|324.64|322.64|324.59|322.59|6
1728620780000|2024-10-11 04:26:20|324.6|322.6|324.6|322.6|324.62|322.62|324.6|322.6|4
1728620790000|2024-10-11 04:26:30|324.57|322.57|324.57|322.57|324.58|322.58|324.57|322.57|5
1728620800000|2024-10-11 04:26:40|324.58|322.58|324.61|322.61|324.61|322.61|324.57|322.57|8
1728620810000|2024-10-11 04:26:50|324.6|322.6|324.6|322.6|324.61|322.61|324.59|322.59|7
1728620820000|2024-10-11 04:27:00|324.59|322.59|324.6|322.6|324.61|322.61|324.59|322.59|4
1728620830000|2024-10-11 04:27:10|324.61|322.61|324.53|322.53|324.62|322.62|324.51|322.51|15
1728620840000|2024-10-11 04:27:20|324.51|322.51|324.45|322.45|324.53|322.53|324.44|322.44|16
1728620850000|2024-10-11 04:27:30|324.44|322.44|324.42|322.42|324.44|322.44|324.42|322.42|5
1728620860000|2024-10-11 04:27:40|324.43|322.43|324.44|322.44|324.44|322.44|324.43|322.43|2
1728620870000|2024-10-11 04:27:50|324.45|322.45|324.44|322.44|324.45|322.45|324.44|322.44|2
1728620880000|2024-10-11 04:28:00|324.45|322.45|324.45|322.45|324.47|322.47|324.44|322.44|13
1728620890000|2024-10-11 04:28:10|324.44|322.44|324.44|322.44|324.45|322.45|324.44|322.44|3
1728620900000|2024-10-11 04:28:20|324.47|322.47|324.46|322.46|324.47|322.47|324.45|322.45|4
1728620910000|2024-10-11 04:28:30|324.45|322.45|324.44|322.44|324.46|322.46|324.44|322.44|14
1728620920000|2024-10-11 04:28:40|324.45|322.45|324.45|322.45|324.45|322.45|324.44|322.44|15
1728620930000|2024-10-11 04:28:50|324.44|322.44|324.46|322.46|324.46|322.46|324.44|322.44|11
1728620940000|2024-10-11 04:29:00|324.49|322.49|324.53|322.53|324.55|322.55|324.49|322.49|4
1728620950000|2024-10-11 04:29:10|324.54|322.54|324.54|322.54|324.54|322.54|324.54|322.54|1
1728620960000|2024-10-11 04:29:20|324.53|322.53|324.54|322.54|324.55|322.55|324.53|322.53|6
1728620970000|2024-10-11 04:29:30|324.55|322.55|324.56|322.56|324.56|322.56|324.55|322.55|10
1728620980000|2024-10-11 04:29:40|324.61|322.61|324.61|322.61|324.62|322.62|324.61|322.61|5
1728620990000|2024-10-11 04:29:50|324.6|322.6|324.53|322.53|324.6|322.6|324.52|322.52|5
1728621000000|2024-10-11 04:30:00|324.52|322.52|324.56|322.56|324.57|322.57|324.52|322.52|14
1728621010000|2024-10-11 04:30:10|324.59|322.59|324.63|322.63|324.63|322.63|324.59|322.59|13
1728621020000|2024-10-11 04:30:20|324.62|322.62|324.63|322.63|324.65|322.65|324.61|322.61|17
1728621030000|2024-10-11 04:30:30|324.64|322.64|324.65|322.65|324.66|322.66|324.63|322.63|12
1728621040000|2024-10-11 04:30:40|324.64|322.64|324.63|322.63|324.65|322.65|324.63|322.63|8
1728621050000|2024-10-11 04:30:50|324.62|322.62|324.63|322.63|324.63|322.63|324.62|322.62|2
1728621060000|2024-10-11 04:31:00|324.62|322.62|324.61|322.61|324.62|322.62|324.61|322.61|2
1728621070000|2024-10-11 04:31:10|324.63|322.63|324.53|322.53|324.64|322.64|324.52|322.52|13
1728621080000|2024-10-11 04:31:20|324.54|322.54|324.56|322.56|324.56|322.56|324.54|322.54|3
1728621090000|2024-10-11 04:31:30|324.57|322.57|324.55|322.55|324.57|322.57|324.55|322.55|3
1728621110000|2024-10-11 04:31:50|324.51|322.51|324.54|322.54|324.55|322.55|324.51|322.51|6
1728621120000|2024-10-11 04:32:00|324.55|322.55|324.58|322.58|324.61|322.61|324.55|322.55|14
1728621130000|2024-10-11 04:32:10|324.57|322.57|324.53|322.53|324.57|322.57|324.53|322.53|7
1728621140000|2024-10-11 04:32:20|324.48|322.48|324.46|322.46|324.49|322.49|324.46|322.46|11
1728621150000|2024-10-11 04:32:30|324.48|322.48|324.49|322.49|324.49|322.49|324.47|322.47|8
1728621160000|2024-10-11 04:32:40|324.5|322.5|324.52|322.52|324.52|322.52|324.5|322.5|2
1728621170000|2024-10-11 04:32:50|324.53|322.53|324.51|322.51|324.53|322.53|324.51|322.51|3
1728621180000|2024-10-11 04:33:00|324.5|322.5|324.45|322.45|324.5|322.5|324.45|322.45|5
1728621190000|2024-10-11 04:33:10|324.44|322.44|324.45|322.45|324.46|322.46|324.44|322.44|6
1728621200000|2024-10-11 04:33:20|324.4|322.4|324.35|322.35|324.4|322.4|324.33|322.33|10
1728621210000|2024-10-11 04:33:30|324.34|322.34|324.36|322.36|324.36|322.36|324.34|322.34|17
1728621220000|2024-10-11 04:33:40|324.35|322.35|324.34|322.34|324.35|322.35|324.34|322.34|2
1728621230000|2024-10-11 04:33:50|324.32|322.32|324.24|322.24|324.34|322.34|324.24|322.24|6
1728621240000|2024-10-11 04:34:00|324.2|322.2|324.23|322.23|324.23|322.23|324.2|322.2|9
1728621250000|2024-10-11 04:34:10|324.22|322.22|324.22|322.22|324.24|322.24|324.21|322.21|5
1728621260000|2024-10-11 04:34:20|324.21|322.21|324.19|322.19|324.21|322.21|324.19|322.19|5
1728621270000|2024-10-11 04:34:30|324.2|322.2|324.19|322.19|324.2|322.2|324.19|322.19|2
1728621310000|2024-10-11 04:35:10|324.2|322.2|324.19|322.19|324.2|322.2|324.19|322.19|4
1728621330000|2024-10-11 04:35:30|324.2|322.2|324.25|322.25|324.25|322.25|324.2|322.2|4
1728621340000|2024-10-11 04:35:40|324.26|322.26|324.27|322.27|324.27|322.27|324.26|322.26|2
1728621350000|2024-10-11 04:35:50|324.3|322.3|324.32|322.32|324.33|322.33|324.3|322.3|3
1728621360000|2024-10-11 04:36:00|324.33|322.33|324.33|322.33|324.34|322.34|324.33|322.33|3
1728621370000|2024-10-11 04:36:10|324.34|322.34|324.33|322.33|324.34|322.34|324.33|322.33|2
1728621380000|2024-10-11 04:36:20|324.34|322.34|324.33|322.33|324.34|322.34|324.33|322.33|4
1728621390000|2024-10-11 04:36:30|324.34|322.34|324.34|322.34|324.34|322.34|324.33|322.33|5
1728621400000|2024-10-11 04:36:40|324.37|322.37|324.33|322.33|324.37|322.37|324.33|322.33|3
1728621410000|2024-10-11 04:36:50|324.29|322.29|324.18|322.18|324.29|322.29|324.16|322.16|5
1728621420000|2024-10-11 04:37:00|324.17|322.17|324.18|322.18|324.18|322.18|324.16|322.16|3
1728621450000|2024-10-11 04:37:30|324.14|322.14|324.14|322.14|324.15|322.15|324.14|322.14|5
1728621460000|2024-10-11 04:37:40|324.15|322.15|324.23|322.23|324.23|322.23|324.14|322.14|6
1728621470000|2024-10-11 04:37:50|324.24|322.24|324.26|322.26|324.26|322.26|324.24|322.24|2
1728621480000|2024-10-11 04:38:00|324.25|322.25|324.26|322.26|324.27|322.27|324.25|322.25|5
1728621490000|2024-10-11 04:38:10|324.27|322.27|324.27|322.27|324.27|322.27|324.27|322.27|1
1728621500000|2024-10-11 04:38:20|324.29|322.29|324.27|322.27|324.29|322.29|324.27|322.27|5
1728621510000|2024-10-11 04:38:30|324.28|322.28|324.37|322.37|324.37|322.37|324.27|322.27|10
1728621520000|2024-10-11 04:38:40|324.38|322.38|324.38|322.38|324.38|322.38|324.38|322.38|1
1728621530000|2024-10-11 04:38:50|324.37|322.37|324.38|322.38|324.38|322.38|324.36|322.36|6
1728621540000|2024-10-11 04:39:00|324.37|322.37|324.37|322.37|324.38|322.38|324.37|322.37|3
1728621550000|2024-10-11 04:39:10|324.31|322.31|324.34|322.34|324.36|322.36|324.31|322.31|7
1728621560000|2024-10-11 04:39:20|324.35|322.35|324.34|322.34|324.35|322.35|324.34|322.34|8
1728621570000|2024-10-11 04:39:30|324.35|322.35|324.34|322.34|324.35|322.35|324.33|322.33|6
1728621580000|2024-10-11 04:39:40|324.3|322.3|324.34|322.34|324.34|322.34|324.3|322.3|2
1728621590000|2024-10-11 04:39:50|324.35|322.35|324.34|322.34|324.35|322.35|324.34|322.34|2
1728621600000|2024-10-11 04:40:00|324.35|322.35|324.35|322.35|324.36|322.36|324.35|322.35|7
1728621610000|2024-10-11 04:40:10|324.36|322.36|324.54|322.54|324.54|322.54|324.36|322.36|14
1728621620000|2024-10-11 04:40:20|324.53|322.53|324.45|322.45|324.53|322.53|324.45|322.45|7
1728621630000|2024-10-11 04:40:30|324.46|322.46|324.45|322.45|324.46|322.46|324.45|322.45|4
1728621640000|2024-10-11 04:40:40|324.46|322.46|324.46|322.46|324.47|322.47|324.45|322.45|13
1728621650000|2024-10-11 04:40:50|324.47|322.47|324.46|322.46|324.47|322.47|324.46|322.46|8
1728621660000|2024-10-11 04:41:00|324.47|322.47|324.45|322.45|324.47|322.47|324.45|322.45|5
1728621680000|2024-10-11 04:41:20|324.44|322.44|324.44|322.44|324.44|322.44|324.44|322.44|1
1728621690000|2024-10-11 04:41:30|324.38|322.38|324.42|322.42|324.42|322.42|324.38|322.38|2
1728621700000|2024-10-11 04:41:40|324.34|322.34|324.34|322.34|324.34|322.34|324.34|322.34|1
1728621710000|2024-10-11 04:41:50|324.35|322.35|324.36|322.36|324.36|322.36|324.35|322.35|2
1728621720000|2024-10-11 04:42:00|324.35|322.35|324.35|322.35|324.35|322.35|324.34|322.34|3
1728621730000|2024-10-11 04:42:10|324.34|322.34|324.34|322.34|324.34|322.34|324.34|322.34|1
1728621750000|2024-10-11 04:42:30|324.35|322.35|324.39|322.39|324.41|322.41|324.34|322.34|13
1728621760000|2024-10-11 04:42:40|324.33|322.33|324.29|322.29|324.34|322.34|324.29|322.29|4
1728621770000|2024-10-11 04:42:50|324.32|322.32|324.33|322.33|324.33|322.33|324.32|322.32|2
1728621780000|2024-10-11 04:43:00|324.34|322.34|324.4|322.4|324.41|322.41|324.34|322.34|5
1728621790000|2024-10-11 04:43:10|324.34|322.34|324.34|322.34|324.34|322.34|324.24|322.24|6
1728621800000|2024-10-11 04:43:20|324.33|322.33|324.25|322.25|324.35|322.35|324.25|322.25|11
1728621810000|2024-10-11 04:43:30|324.26|322.26|324.25|322.25|324.35|322.35|324.25|322.25|10
1728621820000|2024-10-11 04:43:40|324.26|322.26|324.14|322.14|324.26|322.26|324.13|322.13|9
1728621830000|2024-10-11 04:43:50|324.13|322.13|324.1|322.1|324.14|322.14|324.1|322.1|10
1728621840000|2024-10-11 04:44:00|324.09|322.09|324.1|322.1|324.12|322.12|324.09|322.09|9
1728621850000|2024-10-11 04:44:10|324.09|322.09|324.09|322.09|324.11|322.11|324.08|322.08|12
1728621860000|2024-10-11 04:44:20|324.08|322.08|324.11|322.11|324.11|322.11|324.08|322.08|12
1728621870000|2024-10-11 04:44:30|324.12|322.12|324.12|322.12|324.13|322.13|324.11|322.11|7
1728621880000|2024-10-11 04:44:40|324.13|322.13|324.14|322.14|324.14|322.14|324.11|322.11|5
1728621890000|2024-10-11 04:44:50|324.12|322.12|324.15|322.15|324.15|322.15|324.12|322.12|2
1728621900000|2024-10-11 04:45:00|324.16|322.16|324.15|322.15|324.18|322.18|324.15|322.15|8
1728621920000|2024-10-11 04:45:20|324.14|322.14|324.14|322.14|324.14|322.14|324.14|322.14|1
1728621930000|2024-10-11 04:45:30|324.15|322.15|324.16|322.16|324.17|322.17|324.15|322.15|4
1728621940000|2024-10-11 04:45:40|324.15|322.15|324.14|322.14|324.16|322.16|324.14|322.14|8
1728621950000|2024-10-11 04:45:50|324.09|322.09|324.05|322.05|324.09|322.09|324.05|322.05|3
1728621960000|2024-10-11 04:46:00|324.06|322.06|324.04|322.04|324.06|322.06|324.02|322.02|14
1728621970000|2024-10-11 04:46:10|324.03|322.03|324.04|322.04|324.04|322.04|324.03|322.03|12
1728621980000|2024-10-11 04:46:20|324.03|322.03|324.05|322.05|324.05|322.05|324.03|322.03|7
1728621990000|2024-10-11 04:46:30|324.04|322.04|324.12|322.12|324.13|322.13|324.04|322.04|10
1728622000000|2024-10-11 04:46:40|324.11|322.11|324.12|322.12|324.12|322.12|324.11|322.11|2
1728622010000|2024-10-11 04:46:50|324.11|322.11|324.13|322.13|324.13|322.13|324.09|322.09|10
1728622020000|2024-10-11 04:47:00|324.14|322.14|324.02|322.02|324.14|322.14|324.02|322.02|9
1728622030000|2024-10-11 04:47:10|324.04|322.04|323.95|321.95|324.04|322.04|323.94|321.94|8
1728622050000|2024-10-11 04:47:30|323.97|321.97|324|322|324|322|323.97|321.97|5
1728622060000|2024-10-11 04:47:40|323.98|321.98|323.97|321.97|324|322|323.97|321.97|13
1728622070000|2024-10-11 04:47:50|323.98|321.98|323.96|321.96|323.99|321.99|323.96|321.96|10
1728622080000|2024-10-11 04:48:00|323.95|321.95|323.95|321.95|323.96|321.96|323.94|321.94|6
1728622090000|2024-10-11 04:48:10|323.96|321.96|323.95|321.95|323.96|321.96|323.94|321.94|7
1728622100000|2024-10-11 04:48:20|323.94|321.94|323.96|321.96|323.97|321.97|323.94|321.94|7
1728622110000|2024-10-11 04:48:30|323.9|321.9|323.76|321.76|323.9|321.9|323.74|321.74|7
1728622120000|2024-10-11 04:48:40|323.79|321.79|323.79|321.79|323.79|321.79|323.79|321.79|1
1728622130000|2024-10-11 04:48:50|323.81|321.81|323.85|321.85|323.86|321.86|323.81|321.81|4
1728622140000|2024-10-11 04:49:00|323.84|321.84|323.86|321.86|323.86|321.86|323.84|321.84|5
1728622160000|2024-10-11 04:49:20|323.85|321.85|323.85|321.85|323.85|321.85|323.84|321.84|5
1728622170000|2024-10-11 04:49:30|323.84|321.84|323.83|321.83|323.84|321.84|323.83|321.83|2
1728622180000|2024-10-11 04:49:40|323.85|321.85|323.85|321.85|323.85|321.85|323.85|321.85|1
1728622190000|2024-10-11 04:49:50|323.86|321.86|323.86|321.86|323.87|321.87|323.86|321.86|3
1728622200000|2024-10-11 04:50:00|323.85|321.85|323.93|321.93|323.93|321.93|323.85|321.85|12
1728622210000|2024-10-11 04:50:10|323.94|321.94|324.03|322.03|324.03|322.03|323.94|321.94|8
1728622220000|2024-10-11 04:50:20|324.02|322.02|324.01|322.01|324.02|322.02|324.01|322.01|2
1728622230000|2024-10-11 04:50:30|324|322|324|322|324.01|322.01|323.99|321.99|7
1728622240000|2024-10-11 04:50:40|324.01|322.01|324.01|322.01|324.01|322.01|324|322|3
1728622250000|2024-10-11 04:50:50|324|322|324.02|322.02|324.02|322.02|324|322|6
1728622260000|2024-10-11 04:51:00|324.01|322.01|324.02|322.02|324.04|322.04|324.01|322.01|6
1728622270000|2024-10-11 04:51:10|324.03|322.03|324.06|322.06|324.07|322.07|324.03|322.03|5
1728622280000|2024-10-11 04:51:20|324.05|322.05|324.04|322.04|324.06|322.06|324.04|322.04|6
1728622290000|2024-10-11 04:51:30|323.99|321.99|323.98|321.98|324.01|322.01|323.98|321.98|7
1728622300000|2024-10-11 04:51:40|323.99|321.99|323.99|321.99|323.99|321.99|323.98|321.98|3
1728622310000|2024-10-11 04:51:50|324.02|322.02|324.05|322.05|324.06|322.06|324.02|322.02|6
1728622320000|2024-10-11 04:52:00|324.04|322.04|324.05|322.05|324.05|322.05|324.03|322.03|4
1728622330000|2024-10-11 04:52:10|324.04|322.04|324.05|322.05|324.05|322.05|324.04|322.04|10
1728622340000|2024-10-11 04:52:20|324.04|322.04|324.22|322.22|324.22|322.22|324.04|322.04|14
1728622350000|2024-10-11 04:52:30|324.21|322.21|324.2|322.2|324.22|322.22|324.2|322.2|6
1728622360000|2024-10-11 04:52:40|324.19|322.19|324.15|322.15|324.19|322.19|324.15|322.15|5
1728622390000|2024-10-11 04:53:10|324.11|322.11|324.06|322.06|324.11|322.11|324.06|322.06|3
1728622400000|2024-10-11 04:53:20|324.05|322.05|324.01|322.01|324.05|322.05|324|322|15
1728622410000|2024-10-11 04:53:30|324|322|324.01|322.01|324.01|322.01|324|322|8
1728622420000|2024-10-11 04:53:40|324|322|323.94|321.94|324.01|322.01|323.93|321.93|6
1728622430000|2024-10-11 04:53:50|323.93|321.93|323.95|321.95|323.95|321.95|323.93|321.93|2
1728622450000|2024-10-11 04:54:10|324|322|324|322|324|322|324|322|1
1728622460000|2024-10-11 04:54:20|324.04|322.04|324.07|322.07|324.09|322.09|324.04|322.04|6
1728622500000|2024-10-11 04:55:00|324.05|322.05|324.07|322.07|324.07|322.07|324.05|322.05|3
1728622510000|2024-10-11 04:55:10|324.06|322.06|324.05|322.05|324.06|322.06|324.04|322.04|6
1728622520000|2024-10-11 04:55:20|324.04|322.04|324.05|322.05|324.05|322.05|324.04|322.04|16
1728622530000|2024-10-11 04:55:30|324.01|322.01|324.03|322.03|324.03|322.03|324.01|322.01|2
1728622560000|2024-10-11 04:56:00|324.08|322.08|324.08|322.08|324.11|322.11|324.08|322.08|4
1728622580000|2024-10-11 04:56:20|324.07|322.07|324.16|322.16|324.18|322.18|324.07|322.07|15
1728622590000|2024-10-11 04:56:30|324.15|322.15|324.19|322.19|324.19|322.19|324.14|322.14|11
1728622600000|2024-10-11 04:56:40|324.18|322.18|324.19|322.19|324.19|322.19|324.17|322.17|13
1728622610000|2024-10-11 04:56:50|324.2|322.2|324.2|322.2|324.2|322.2|324.19|322.19|9
1728622620000|2024-10-11 04:57:00|324.21|322.21|324.19|322.19|324.23|322.23|324.19|322.19|11
1728622640000|2024-10-11 04:57:20|324.14|322.14|324.14|322.14|324.14|322.14|324.14|322.14|1
1728622650000|2024-10-11 04:57:30|324.15|322.15|324.15|322.15|324.15|322.15|324.15|322.15|1
1728622670000|2024-10-11 04:57:50|324.2|322.2|324.23|322.23|324.23|322.23|324.2|322.2|2
1728622700000|2024-10-11 04:58:20|324.22|322.22|324.22|322.22|324.23|322.23|324.21|322.21|5
1728622710000|2024-10-11 04:58:30|324.18|322.18|324.22|322.22|324.22|322.22|324.18|322.18|4
1728622720000|2024-10-11 04:58:40|324.21|322.21|324.21|322.21|324.22|322.22|324.21|322.21|7
1728622740000|2024-10-11 04:59:00|324.2|322.2|324.22|322.22|324.22|322.22|324.2|322.2|11
1728622750000|2024-10-11 04:59:10|324.23|322.23|324.29|322.29|324.3|322.3|324.23|322.23|8
1728622760000|2024-10-11 04:59:20|324.3|322.3|324.29|322.29|324.3|322.3|324.28|322.28|5
1728622770000|2024-10-11 04:59:30|324.28|322.28|324.31|322.31|324.31|322.31|324.28|322.28|8
1728622780000|2024-10-11 04:59:40|324.32|322.32|324.32|322.32|324.32|322.32|324.31|322.31|3
1728622790000|2024-10-11 04:59:50|324.31|322.31|324.37|322.37|324.41|322.41|324.31|322.31|10
1728622800000|2024-10-11 05:00:00|324.36|322.36|324.3|322.3|324.36|322.36|324.3|322.3|8
1728622820000|2024-10-11 05:00:20|324.28|322.28|324.28|322.28|324.28|322.28|324.28|322.28|1
1728622850000|2024-10-11 05:00:50|324.32|322.32|324.38|322.38|324.38|322.38|324.32|322.32|3
1728622860000|2024-10-11 05:01:00|324.41|322.41|324.44|322.44|324.44|322.44|324.41|322.41|7
1728622870000|2024-10-11 05:01:10|324.49|322.49|324.53|322.53|324.54|322.54|324.49|322.49|10
1728622880000|2024-10-11 05:01:20|324.55|322.55|324.63|322.63|324.64|322.64|324.55|322.55|8
1728622890000|2024-10-11 05:01:30|324.64|322.64|324.63|322.63|324.64|322.64|324.63|322.63|6
1728622900000|2024-10-11 05:01:40|324.64|322.64|324.64|322.64|324.64|322.64|324.63|322.63|5
1728622910000|2024-10-11 05:01:50|324.67|322.67|324.7|322.7|324.7|322.7|324.67|322.67|2
1728622920000|2024-10-11 05:02:00|324.69|322.69|324.78|322.78|324.78|322.78|324.69|322.69|11
1728622930000|2024-10-11 05:02:10|324.77|322.77|324.77|322.77|324.77|322.77|324.76|322.76|3
1728622940000|2024-10-11 05:02:20|324.7|322.7|324.7|322.7|324.7|322.7|324.7|322.7|1
1728622950000|2024-10-11 05:02:30|324.69|322.69|324.69|322.69|324.71|322.71|324.65|322.65|19
1728622960000|2024-10-11 05:02:40|324.68|322.68|324.71|322.71|324.72|322.72|324.67|322.67|10
1728622970000|2024-10-11 05:02:50|324.72|322.72|324.7|322.7|324.72|322.72|324.7|322.7|8
1728622980000|2024-10-11 05:03:00|324.69|322.69|324.7|322.7|324.73|322.73|324.69|322.69|10
1728622990000|2024-10-11 05:03:10|324.71|322.71|324.71|322.71|324.72|322.72|324.7|322.7|11
1728623000000|2024-10-11 05:03:20|324.72|322.72|324.72|322.72|324.72|322.72|324.71|322.71|7
1728623010000|2024-10-11 05:03:30|324.71|322.71|324.72|322.72|324.72|322.72|324.71|322.71|4
1728623020000|2024-10-11 05:03:40|324.71|322.71|324.72|322.72|324.72|322.72|324.71|322.71|10
1728623070000|2024-10-11 05:04:30|324.77|322.77|324.82|322.82|324.82|322.82|324.77|322.77|7
1728623090000|2024-10-11 05:04:50|324.78|322.78|324.82|322.82|324.82|322.82|324.78|322.78|3
1728623100000|2024-10-11 05:05:00|324.78|322.78|324.8|322.8|324.8|322.8|324.72|322.72|7
1728623110000|2024-10-11 05:05:10|324.76|322.76|324.77|322.77|324.77|322.77|324.76|322.76|2
1728623120000|2024-10-11 05:05:20|324.71|322.71|324.65|322.65|324.72|322.72|324.62|322.62|9
1728623130000|2024-10-11 05:05:30|324.64|322.64|324.62|322.62|324.65|322.65|324.62|322.62|12
1728623140000|2024-10-11 05:05:40|324.64|322.64|324.63|322.63|324.64|322.64|324.62|322.62|5
1728623160000|2024-10-11 05:06:00|324.65|322.65|324.67|322.67|324.67|322.67|324.65|322.65|2
1728623170000|2024-10-11 05:06:10|324.71|322.71|324.75|322.75|324.78|322.78|324.7|322.7|13
1728623190000|2024-10-11 05:06:30|324.74|322.74|324.74|322.74|324.75|322.75|324.74|322.74|3
1728623210000|2024-10-11 05:06:50|324.67|322.67|324.63|322.63|324.67|322.67|324.63|322.63|9
1728623220000|2024-10-11 05:07:00|324.64|322.64|324.65|322.65|324.65|322.65|324.63|322.63|12
1728623230000|2024-10-11 05:07:10|324.69|322.69|324.69|322.69|324.71|322.71|324.68|322.68|10
1728623240000|2024-10-11 05:07:20|324.7|322.7|324.72|322.72|324.74|322.74|324.69|322.69|14
1728623250000|2024-10-11 05:07:30|324.73|322.73|324.74|322.74|324.74|322.74|324.72|322.72|14
1728623260000|2024-10-11 05:07:40|324.73|322.73|324.72|322.72|324.74|322.74|324.71|322.71|9
1728623270000|2024-10-11 05:07:50|324.71|322.71|324.71|322.71|324.71|322.71|324.71|322.71|1
1728623280000|2024-10-11 05:08:00|324.68|322.68|324.62|322.62|324.68|322.68|324.62|322.62|13
1728623290000|2024-10-11 05:08:10|324.63|322.63|324.6|322.6|324.63|322.63|324.59|322.59|16
1728623300000|2024-10-11 05:08:20|324.61|322.61|324.69|322.69|324.69|322.69|324.6|322.6|14
1728623310000|2024-10-11 05:08:30|324.7|322.7|324.74|322.74|324.8|322.8|324.7|322.7|17
1728623320000|2024-10-11 05:08:40|324.73|322.73|324.74|322.74|324.74|322.74|324.73|322.73|8
1728623330000|2024-10-11 05:08:50|324.73|322.73|324.72|322.72|324.74|322.74|324.72|322.72|6
1728623340000|2024-10-11 05:09:00|324.71|322.71|324.71|322.71|324.71|322.71|324.71|322.71|1
1728623350000|2024-10-11 05:09:10|324.72|322.72|324.72|322.72|324.73|322.73|324.71|322.71|5
1728623360000|2024-10-11 05:09:20|324.71|322.71|324.71|322.71|324.73|322.73|324.71|322.71|7
1728623370000|2024-10-11 05:09:30|324.64|322.64|324.62|322.62|324.64|322.64|324.62|322.62|11
1728623380000|2024-10-11 05:09:40|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1728623390000|2024-10-11 05:09:50|324.64|322.64|324.65|322.65|324.66|322.66|324.63|322.63|8
1728623400000|2024-10-11 05:10:00|324.66|322.66|324.64|322.64|324.67|322.67|324.64|322.64|4
1728623410000|2024-10-11 05:10:10|324.63|322.63|324.65|322.65|324.66|322.66|324.63|322.63|11
1728623420000|2024-10-11 05:10:20|324.64|322.64|324.64|322.64|324.65|322.65|324.64|322.64|3
1728623430000|2024-10-11 05:10:30|324.63|322.63|324.63|322.63|324.64|322.64|324.63|322.63|5
1728623450000|2024-10-11 05:10:50|324.59|322.59|324.56|322.56|324.6|322.6|324.56|322.56|9
1728623460000|2024-10-11 05:11:00|324.57|322.57|324.55|322.55|324.57|322.57|324.54|322.54|22
1728623470000|2024-10-11 05:11:10|324.54|322.54|324.49|322.49|324.55|322.55|324.48|322.48|12
1728623480000|2024-10-11 05:11:20|324.48|322.48|324.49|322.49|324.5|322.5|324.48|322.48|13
1728623490000|2024-10-11 05:11:30|324.48|322.48|324.5|322.5|324.5|322.5|324.48|322.48|7
1728623500000|2024-10-11 05:11:40|324.51|322.51|324.52|322.52|324.54|322.54|324.49|322.49|17
1728623510000|2024-10-11 05:11:50|324.51|322.51|324.51|322.51|324.52|322.52|324.51|322.51|11
1728623520000|2024-10-11 05:12:00|324.52|322.52|324.51|322.51|324.52|322.52|324.51|322.51|2
1728623530000|2024-10-11 05:12:10|324.5|322.5|324.51|322.51|324.51|322.51|324.5|322.5|6
1728623540000|2024-10-11 05:12:20|324.52|322.52|324.53|322.53|324.53|322.53|324.52|322.52|6
1728623550000|2024-10-11 05:12:30|324.52|322.52|324.52|322.52|324.53|322.53|324.52|322.52|15
1728623560000|2024-10-11 05:12:40|324.53|322.53|324.53|322.53|324.53|322.53|324.52|322.52|13
1728623570000|2024-10-11 05:12:50|324.52|322.52|324.52|322.52|324.52|322.52|324.52|322.52|1
1728623580000|2024-10-11 05:13:00|324.53|322.53|324.53|322.53|324.54|322.54|324.53|322.53|3
1728623590000|2024-10-11 05:13:10|324.52|322.52|324.53|322.53|324.53|322.53|324.52|322.52|4
1728623600000|2024-10-11 05:13:20|324.52|322.52|324.53|322.53|324.54|322.54|324.52|322.52|6
1728623610000|2024-10-11 05:13:30|324.48|322.48|324.51|322.51|324.51|322.51|324.48|322.48|2
1728623620000|2024-10-11 05:13:40|324.52|322.52|324.5|322.5|324.52|322.52|324.5|322.5|3
1728623630000|2024-10-11 05:13:50|324.42|322.42|324.35|322.35|324.42|322.42|324.34|322.34|7
1728623640000|2024-10-11 05:14:00|324.34|322.34|324.33|322.33|324.35|322.35|324.32|322.32|8
1728623650000|2024-10-11 05:14:10|324.32|322.32|324.33|322.33|324.35|322.35|324.32|322.32|10
1728623660000|2024-10-11 05:14:20|324.34|322.34|324.36|322.36|324.36|322.36|324.33|322.33|14
1728623670000|2024-10-11 05:14:30|324.35|322.35|324.34|322.34|324.35|322.35|324.34|322.34|10
1728623680000|2024-10-11 05:14:40|324.33|322.33|324.22|322.22|324.33|322.33|324.21|322.21|9
1728623690000|2024-10-11 05:14:50|324.21|322.21|324.22|322.22|324.23|322.23|324.21|322.21|10
1728623700000|2024-10-11 05:15:00|324.24|322.24|324.26|322.26|324.26|322.26|324.2|322.2|15
1728623710000|2024-10-11 05:15:10|324.25|322.25|324.28|322.28|324.28|322.28|324.25|322.25|10
1728623720000|2024-10-11 05:15:20|324.27|322.27|324.31|322.31|324.34|322.34|324.27|322.27|12
1728623730000|2024-10-11 05:15:30|324.32|322.32|324.37|322.37|324.39|322.39|324.32|322.32|7
1728623740000|2024-10-11 05:15:40|324.4|322.4|324.43|322.43|324.43|322.43|324.4|322.4|3
1728623750000|2024-10-11 05:15:50|324.42|322.42|324.43|322.43|324.43|322.43|324.42|322.42|4
1728623760000|2024-10-11 05:16:00|324.42|322.42|324.55|322.55|324.58|322.58|324.42|322.42|16
1728623770000|2024-10-11 05:16:10|324.54|322.54|324.54|322.54|324.54|322.54|324.52|322.52|19
1728623780000|2024-10-11 05:16:20|324.53|322.53|324.51|322.51|324.54|322.54|324.51|322.51|4
1728623790000|2024-10-11 05:16:30|324.46|322.46|324.49|322.49|324.49|322.49|324.46|322.46|3
1728623800000|2024-10-11 05:16:40|324.5|322.5|324.54|322.54|324.54|322.54|324.49|322.49|6
1728623810000|2024-10-11 05:16:50|324.53|322.53|324.5|322.5|324.53|322.53|324.5|322.5|6
1728623820000|2024-10-11 05:17:00|324.51|322.51|324.51|322.51|324.55|322.55|324.51|322.51|8
1728623830000|2024-10-11 05:17:10|324.5|322.5|324.44|322.44|324.5|322.5|324.41|322.41|10
1728623840000|2024-10-11 05:17:20|324.42|322.42|324.42|322.42|324.44|322.44|324.41|322.41|5
1728623850000|2024-10-11 05:17:30|324.44|322.44|324.47|322.47|324.47|322.47|324.42|322.42|8
1728623860000|2024-10-11 05:17:40|324.45|322.45|324.45|322.45|324.45|322.45|324.4|322.4|6
1728623870000|2024-10-11 05:17:50|324.44|322.44|324.36|322.36|324.44|322.44|324.36|322.36|12
1728623880000|2024-10-11 05:18:00|324.37|322.37|324.39|322.39|324.41|322.41|324.32|322.32|14
1728623890000|2024-10-11 05:18:10|324.4|322.4|324.4|322.4|324.4|322.4|324.39|322.39|13
1728623900000|2024-10-11 05:18:20|324.42|322.42|324.38|322.38|324.44|322.44|324.38|322.38|12
1728623910000|2024-10-11 05:18:30|324.39|322.39|324.42|322.42|324.42|322.42|324.39|322.39|6
1728623920000|2024-10-11 05:18:40|324.41|322.41|324.41|322.41|324.42|322.42|324.41|322.41|5
1728623930000|2024-10-11 05:18:50|324.4|322.4|324.41|322.41|324.44|322.44|324.39|322.39|9
1728623940000|2024-10-11 05:19:00|324.4|322.4|324.41|322.41|324.42|322.42|324.4|322.4|6
1728623950000|2024-10-11 05:19:10|324.42|322.42|324.43|322.43|324.43|322.43|324.41|322.41|12
1728623960000|2024-10-11 05:19:20|324.42|322.42|324.45|322.45|324.45|322.45|324.42|322.42|13
1728623970000|2024-10-11 05:19:30|324.44|322.44|324.44|322.44|324.45|322.45|324.44|322.44|7
1728623980000|2024-10-11 05:19:40|324.37|322.37|324.32|322.32|324.37|322.37|324.32|322.32|10
1728623990000|2024-10-11 05:19:50|324.33|322.33|324.3|322.3|324.33|322.33|324.3|322.3|4
1728624000000|2024-10-11 05:20:00|324.28|322.28|324.23|322.23|324.28|322.28|324.23|322.23|9
1728624010000|2024-10-11 05:20:10|324.21|322.21|324.17|322.17|324.21|322.21|324.17|322.17|3
1728624020000|2024-10-11 05:20:20|324.15|322.15|324.16|322.16|324.16|322.16|324.15|322.15|2
1728624030000|2024-10-11 05:20:30|324.12|322.12|324.09|322.09|324.12|322.12|324.09|322.09|2
1728624040000|2024-10-11 05:20:40|324.1|322.1|324.11|322.11|324.14|322.14|324.08|322.08|15
1728624050000|2024-10-11 05:20:50|324.1|322.1|324.12|322.12|324.14|322.14|324.1|322.1|12
1728624060000|2024-10-11 05:21:00|324.13|322.13|324.12|322.12|324.13|322.13|324.12|322.12|2
1728624080000|2024-10-11 05:21:20|324.17|322.17|324.26|322.26|324.26|322.26|324.17|322.17|9
1728624090000|2024-10-11 05:21:30|324.25|322.25|324.24|322.24|324.26|322.26|324.24|322.24|6
1728624130000|2024-10-11 05:22:10|324.23|322.23|324.13|322.13|324.23|322.23|324.13|322.13|3
1728624140000|2024-10-11 05:22:20|324.12|322.12|324.12|322.12|324.14|322.14|324.12|322.12|12
1728624150000|2024-10-11 05:22:30|324.11|322.11|324.1|322.1|324.11|322.11|324.1|322.1|2
1728624160000|2024-10-11 05:22:40|324.15|322.15|324.21|322.21|324.22|322.22|324.15|322.15|4
1728624170000|2024-10-11 05:22:50|324.22|322.22|324.21|322.21|324.22|322.22|324.21|322.21|2
1728624180000|2024-10-11 05:23:00|324.17|322.17|324.12|322.12|324.17|322.17|324.11|322.11|8
1728624190000|2024-10-11 05:23:10|324.13|322.13|324.12|322.12|324.13|322.13|324.12|322.12|2
1728624200000|2024-10-11 05:23:20|324.13|322.13|323.96|321.96|324.13|322.13|323.96|321.96|6
1728624210000|2024-10-11 05:23:30|323.92|321.92|323.87|321.87|323.92|321.92|323.86|321.86|7
1728624220000|2024-10-11 05:23:40|323.86|321.86|323.65|321.65|323.87|321.87|323.65|321.65|6
1728624230000|2024-10-11 05:23:50|323.66|321.66|323.65|321.65|323.68|321.68|323.64|321.64|11
1728624240000|2024-10-11 05:24:00|323.66|321.66|323.66|321.66|323.66|321.66|323.66|321.66|1
1728624250000|2024-10-11 05:24:10|323.69|321.69|323.74|321.74|323.76|321.76|323.68|321.68|10
1728624260000|2024-10-11 05:24:20|323.75|321.75|323.76|321.76|323.77|321.77|323.75|321.75|6
1728624300000|2024-10-11 05:25:00|323.75|321.75|323.76|321.76|323.76|321.76|323.74|321.74|3
1728624310000|2024-10-11 05:25:10|323.74|321.74|323.75|321.75|323.76|321.76|323.74|321.74|14
1728624320000|2024-10-11 05:25:20|323.76|321.76|323.83|321.83|323.83|321.83|323.76|321.76|6
1728624330000|2024-10-11 05:25:30|323.84|321.84|323.85|321.85|323.89|321.89|323.84|321.84|11
1728624340000|2024-10-11 05:25:40|323.84|321.84|323.85|321.85|323.86|321.86|323.84|321.84|3
1728624350000|2024-10-11 05:25:50|323.86|321.86|323.86|321.86|323.86|321.86|323.85|321.85|9
1728624360000|2024-10-11 05:26:00|323.85|321.85|323.73|321.73|323.85|321.85|323.73|321.73|6
1728624370000|2024-10-11 05:26:10|323.72|321.72|323.66|321.66|323.72|321.72|323.66|321.66|13
1728624380000|2024-10-11 05:26:20|323.67|321.67|323.72|321.72|323.74|321.74|323.67|321.67|11
1728624390000|2024-10-11 05:26:30|323.71|321.71|323.68|321.68|323.72|321.72|323.66|321.66|15
1728624400000|2024-10-11 05:26:40|323.67|321.67|323.69|321.69|323.69|321.69|323.66|321.66|9
1728624410000|2024-10-11 05:26:50|323.7|321.7|323.74|321.74|323.75|321.75|323.7|321.7|5
1728624420000|2024-10-11 05:27:00|323.73|321.73|323.72|321.72|323.74|321.74|323.69|321.69|15
1728624430000|2024-10-11 05:27:10|323.71|321.71|323.63|321.63|323.72|321.72|323.61|321.61|15
1728624440000|2024-10-11 05:27:20|323.65|321.65|323.63|321.63|323.65|321.65|323.61|321.61|10
1728624450000|2024-10-11 05:27:30|323.62|321.62|323.62|321.62|323.64|321.64|323.61|321.61|7
1728624460000|2024-10-11 05:27:40|323.63|321.63|323.61|321.61|323.63|321.63|323.61|321.61|3
1728624470000|2024-10-11 05:27:50|323.6|321.6|323.64|321.64|323.65|321.65|323.6|321.6|8
1728624480000|2024-10-11 05:28:00|323.63|321.63|323.65|321.65|323.65|321.65|323.63|321.63|9
1728624490000|2024-10-11 05:28:10|323.66|321.66|323.69|321.69|323.69|321.69|323.66|321.66|9
1728624500000|2024-10-11 05:28:20|323.68|321.68|323.67|321.67|323.68|321.68|323.67|321.67|4
1728624510000|2024-10-11 05:28:30|323.68|321.68|323.68|321.68|323.68|321.68|323.67|321.67|9
1728624520000|2024-10-11 05:28:40|323.67|321.67|323.67|321.67|323.68|321.68|323.67|321.67|5
1728624540000|2024-10-11 05:29:00|323.68|321.68|323.68|321.68|323.68|321.68|323.68|321.68|1
1728624550000|2024-10-11 05:29:10|323.69|321.69|323.69|321.69|323.69|321.69|323.69|321.69|1
1728624560000|2024-10-11 05:29:20|323.68|321.68|323.67|321.67|323.68|321.68|323.67|321.67|2
1728624570000|2024-10-11 05:29:30|323.68|321.68|323.68|321.68|323.68|321.68|323.67|321.67|17
1728624580000|2024-10-11 05:29:40|323.67|321.67|323.69|321.69|323.69|321.69|323.67|321.67|5
1728624590000|2024-10-11 05:29:50|323.68|321.68|323.67|321.67|323.69|321.69|323.67|321.67|4
1728624600000|2024-10-11 05:30:00|323.66|321.66|323.67|321.67|323.69|321.69|323.66|321.66|5
1728624610000|2024-10-11 05:30:10|323.71|321.71|323.85|321.85|323.85|321.85|323.71|321.71|14
1728624620000|2024-10-11 05:30:20|323.86|321.86|323.86|321.86|323.86|321.86|323.85|321.85|3
1728624630000|2024-10-11 05:30:30|323.88|321.88|323.92|321.92|323.93|321.93|323.88|321.88|10
1728624640000|2024-10-11 05:30:40|323.91|321.91|323.89|321.89|323.92|321.92|323.89|321.89|5
1728624650000|2024-10-11 05:30:50|323.9|321.9|323.9|321.9|323.91|321.91|323.88|321.88|7
1728624660000|2024-10-11 05:31:00|323.91|321.91|323.85|321.85|323.91|321.91|323.82|321.82|11
1728624670000|2024-10-11 05:31:10|323.84|321.84|323.87|321.87|323.87|321.87|323.83|321.83|5
1728624680000|2024-10-11 05:31:20|323.86|321.86|323.89|321.89|323.91|321.91|323.86|321.86|11
1728624690000|2024-10-11 05:31:30|323.9|321.9|323.85|321.85|323.9|321.9|323.85|321.85|7
1728624700000|2024-10-11 05:31:40|323.84|321.84|323.72|321.72|323.84|321.84|323.71|321.71|5
1728624710000|2024-10-11 05:31:50|323.73|321.73|323.77|321.77|323.77|321.77|323.73|321.73|3
1728624720000|2024-10-11 05:32:00|323.76|321.76|323.84|321.84|323.86|321.86|323.76|321.76|10
1728624730000|2024-10-11 05:32:10|323.83|321.83|323.79|321.79|323.84|321.84|323.79|321.79|6
1728624740000|2024-10-11 05:32:20|323.8|321.8|323.87|321.87|323.88|321.88|323.8|321.8|7
1728624750000|2024-10-11 05:32:30|323.86|321.86|323.92|321.92|323.93|321.93|323.86|321.86|12
1728624760000|2024-10-11 05:32:40|323.94|321.94|323.91|321.91|323.94|321.94|323.91|321.91|4
1728624770000|2024-10-11 05:32:50|323.9|321.9|323.88|321.88|323.9|321.9|323.88|321.88|3
1728624780000|2024-10-11 05:33:00|323.89|321.89|323.88|321.88|323.9|321.9|323.88|321.88|5
1728624800000|2024-10-11 05:33:20|323.87|321.87|323.88|321.88|323.88|321.88|323.87|321.87|2
1728624810000|2024-10-11 05:33:30|323.87|321.87|323.86|321.86|323.88|321.88|323.86|321.86|3
1728624830000|2024-10-11 05:33:50|323.82|321.82|323.84|321.84|323.9|321.9|323.82|321.82|16
1728624840000|2024-10-11 05:34:00|323.83|321.83|323.81|321.81|323.84|321.84|323.81|321.81|5
1728624850000|2024-10-11 05:34:10|323.84|321.84|323.85|321.85|323.85|321.85|323.82|321.82|7
1728624860000|2024-10-11 05:34:20|323.84|321.84|323.88|321.88|323.89|321.89|323.83|321.83|7
1728624870000|2024-10-11 05:34:30|323.89|321.89|323.9|321.9|323.9|321.9|323.89|321.89|2
1728624880000|2024-10-11 05:34:40|323.91|321.91|323.9|321.9|323.91|321.91|323.9|321.9|10
1728624890000|2024-10-11 05:34:50|323.91|321.91|323.92|321.92|323.92|321.92|323.9|321.9|9
1728624900000|2024-10-11 05:35:00|323.93|321.93|324.03|322.03|324.04|322.04|323.93|321.93|4
1728624910000|2024-10-11 05:35:10|324.02|322.02|323.96|321.96|324.02|322.02|323.96|321.96|14
1728624920000|2024-10-11 05:35:20|323.95|321.95|324|322|324|322|323.94|321.94|5
1728624930000|2024-10-11 05:35:30|324.01|322.01|323.93|321.93|324.02|322.02|323.92|321.92|8
1728624940000|2024-10-11 05:35:40|323.92|321.92|323.93|321.93|323.94|321.94|323.92|321.92|8
1728624950000|2024-10-11 05:35:50|323.94|321.94|323.97|321.97|323.97|321.97|323.94|321.94|7
1728624960000|2024-10-11 05:36:00|323.95|321.95|323.82|321.82|323.95|321.95|323.82|321.82|6
1728624970000|2024-10-11 05:36:10|323.83|321.83|323.85|321.85|323.88|321.88|323.81|321.81|7
1728624980000|2024-10-11 05:36:20|323.89|321.89|323.94|321.94|323.94|321.94|323.89|321.89|3
1728624990000|2024-10-11 05:36:30|323.96|321.96|323.88|321.88|323.98|321.98|323.88|321.88|9
1728625000000|2024-10-11 05:36:40|323.87|321.87|323.86|321.86|323.87|321.87|323.86|321.86|2
1728625010000|2024-10-11 05:36:50|323.87|321.87|323.87|321.87|323.88|321.88|323.87|321.87|3
1728625020000|2024-10-11 05:37:00|323.88|321.88|323.88|321.88|323.88|321.88|323.85|321.85|13
1728625030000|2024-10-11 05:37:10|323.87|321.87|323.87|321.87|323.88|321.88|323.87|321.87|7
1728625040000|2024-10-11 05:37:20|323.85|321.85|323.86|321.86|323.86|321.86|323.85|321.85|2
1728625050000|2024-10-11 05:37:30|323.87|321.87|323.95|321.95|323.95|321.95|323.87|321.87|4
1728625060000|2024-10-11 05:37:40|323.96|321.96|323.95|321.95|323.96|321.96|323.95|321.95|4
1728625080000|2024-10-11 05:38:00|323.96|321.96|323.97|321.97|323.97|321.97|323.95|321.95|10
1728625090000|2024-10-11 05:38:10|324.01|322.01|323.99|321.99|324.05|322.05|323.97|321.97|13
1728625100000|2024-10-11 05:38:20|323.98|321.98|323.95|321.95|323.99|321.99|323.95|321.95|8
1728625110000|2024-10-11 05:38:30|323.96|321.96|323.96|321.96|323.96|321.96|323.95|321.95|3
1728625120000|2024-10-11 05:38:40|323.95|321.95|323.96|321.96|323.97|321.97|323.95|321.95|7
1728625130000|2024-10-11 05:38:50|323.95|321.95|323.97|321.97|323.97|321.97|323.95|321.95|11
1728625140000|2024-10-11 05:39:00|323.96|321.96|324.02|322.02|324.03|322.03|323.96|321.96|9
1728625150000|2024-10-11 05:39:10|324.03|322.03|324.02|322.02|324.03|322.03|324.02|322.02|2
1728625160000|2024-10-11 05:39:20|324.03|322.03|324.03|322.03|324.03|322.03|324.02|322.02|3
1728625170000|2024-10-11 05:39:30|324.02|322.02|324.01|322.01|324.03|322.03|324.01|322.01|8
1728625180000|2024-10-11 05:39:40|324.02|322.02|324.02|322.02|324.02|322.02|324.01|322.01|5
1728625190000|2024-10-11 05:39:50|324.01|322.01|324|322|324.02|322.02|324|322|12
1728625200000|2024-10-11 05:40:00|323.99|321.99|324.03|322.03|324.03|322.03|323.99|321.99|3
1728625210000|2024-10-11 05:40:10|324.04|322.04|324.04|322.04|324.04|322.04|324.03|322.03|7
1728625220000|2024-10-11 05:40:20|324.02|322.02|324.11|322.11|324.12|322.12|324.02|322.02|7
1728625230000|2024-10-11 05:40:30|324.1|322.1|324.05|322.05|324.11|322.11|324.05|322.05|4
1728625240000|2024-10-11 05:40:40|324.04|322.04|323.96|321.96|324.04|322.04|323.94|321.94|15
1728625250000|2024-10-11 05:40:50|323.95|321.95|323.96|321.96|323.99|321.99|323.95|321.95|7
1728625260000|2024-10-11 05:41:00|323.95|321.95|324|322|324.03|322.03|323.95|321.95|15
1728625270000|2024-10-11 05:41:10|324.01|322.01|323.94|321.94|324.02|322.02|323.94|321.94|12
1728625280000|2024-10-11 05:41:20|323.88|321.88|323.85|321.85|323.88|321.88|323.83|321.83|14
1728625290000|2024-10-11 05:41:30|323.84|321.84|323.84|321.84|323.84|321.84|323.83|321.83|7
1728625300000|2024-10-11 05:41:40|323.83|321.83|323.76|321.76|323.83|321.83|323.76|321.76|5
1728625310000|2024-10-11 05:41:50|323.79|321.79|323.81|321.81|323.81|321.81|323.79|321.79|2
1728625320000|2024-10-11 05:42:00|323.82|321.82|323.8|321.8|323.82|321.82|323.8|321.8|3
1728625340000|2024-10-11 05:42:20|323.76|321.76|323.76|321.76|323.76|321.76|323.76|321.76|1
1728625350000|2024-10-11 05:42:30|323.75|321.75|323.71|321.71|323.75|321.75|323.71|321.71|10
1728625360000|2024-10-11 05:42:40|323.7|321.7|323.61|321.61|323.7|321.7|323.61|321.61|9
1728625370000|2024-10-11 05:42:50|323.63|321.63|323.61|321.61|323.63|321.63|323.61|321.61|4
1728625380000|2024-10-11 05:43:00|323.6|321.6|323.61|321.61|323.61|321.61|323.6|321.6|6
1728625390000|2024-10-11 05:43:10|323.62|321.62|323.74|321.74|323.76|321.76|323.62|321.62|8
1728625400000|2024-10-11 05:43:20|323.72|321.72|323.71|321.71|323.74|321.74|323.71|321.71|4
1728625410000|2024-10-11 05:43:30|323.7|321.7|323.66|321.66|323.7|321.7|323.63|321.63|9
1728625420000|2024-10-11 05:43:40|323.67|321.67|323.66|321.66|323.67|321.67|323.65|321.65|6
1728625430000|2024-10-11 05:43:50|323.67|321.67|323.66|321.66|323.67|321.67|323.66|321.66|4
1728625440000|2024-10-11 05:44:00|323.67|321.67|323.69|321.69|323.71|321.71|323.67|321.67|7
1728625450000|2024-10-11 05:44:10|323.68|321.68|323.69|321.69|323.7|321.7|323.66|321.66|7
1728625460000|2024-10-11 05:44:20|323.68|321.68|323.67|321.67|323.7|321.7|323.67|321.67|10
1728625500000|2024-10-11 05:45:00|323.66|321.66|323.5|321.5|323.66|321.66|323.48|321.48|13
1728625510000|2024-10-11 05:45:10|323.47|321.47|323.47|321.47|323.49|321.49|323.43|321.43|13
1728625520000|2024-10-11 05:45:20|323.48|321.48|323.53|321.53|323.53|321.53|323.48|321.48|4
1728625530000|2024-10-11 05:45:30|323.49|321.49|323.49|321.49|323.5|321.5|323.49|321.49|3
1728625560000|2024-10-11 05:46:00|323.48|321.48|323.36|321.36|323.48|321.48|323.36|321.36|5
1728625570000|2024-10-11 05:46:10|323.35|321.35|323.25|321.25|323.35|321.35|323.24|321.24|8
1728625580000|2024-10-11 05:46:20|323.24|321.24|323.17|321.17|323.24|321.24|323.17|321.17|3
1728625590000|2024-10-11 05:46:30|323.23|321.23|323.27|321.27|323.27|321.27|323.23|321.23|2
1728625600000|2024-10-11 05:46:40|323.28|321.28|323.27|321.27|323.28|321.28|323.26|321.26|4
1728625610000|2024-10-11 05:46:50|323.26|321.26|323.26|321.26|323.28|321.28|323.26|321.26|13
1728625620000|2024-10-11 05:47:00|323.27|321.27|323.26|321.26|323.3|321.3|323.26|321.26|10
1728625630000|2024-10-11 05:47:10|323.28|321.28|323.32|321.32|323.32|321.32|323.28|321.28|2
1728625640000|2024-10-11 05:47:20|323.36|321.36|323.37|321.37|323.38|321.38|323.36|321.36|3
1728625650000|2024-10-11 05:47:30|323.39|321.39|323.37|321.37|323.39|321.39|323.35|321.35|9
1728625660000|2024-10-11 05:47:40|323.38|321.38|323.35|321.35|323.44|321.44|323.34|321.34|12
1728625670000|2024-10-11 05:47:50|323.34|321.34|323.34|321.34|323.34|321.34|323.34|321.34|1
1728625680000|2024-10-11 05:48:00|323.35|321.35|323.32|321.32|323.35|321.35|323.31|321.31|12
1728625700000|2024-10-11 05:48:20|323.26|321.26|323.24|321.24|323.26|321.26|323.24|321.24|3
1728625710000|2024-10-11 05:48:30|323.22|321.22|323.23|321.23|323.23|321.23|323.22|321.22|2
1728625730000|2024-10-11 05:48:50|323.24|321.24|323.25|321.25|323.25|321.25|323.23|321.23|9
1728625740000|2024-10-11 05:49:00|323.24|321.24|323.09|321.09|323.24|321.24|323.07|321.07|14
1728625750000|2024-10-11 05:49:10|323.08|321.08|323.07|321.07|323.09|321.09|323.07|321.07|3
1728625780000|2024-10-11 05:49:40|323.09|321.09|323.09|321.09|323.11|321.11|323.07|321.07|12
1728625790000|2024-10-11 05:49:50|323.08|321.08|323.09|321.09|323.11|321.11|323.08|321.08|12
1728625800000|2024-10-11 05:50:00|323.11|321.11|323.1|321.1|323.11|321.11|323.09|321.09|4
1728625810000|2024-10-11 05:50:10|323.11|321.11|323.1|321.1|323.11|321.11|323.09|321.09|5
1728625820000|2024-10-11 05:50:20|323.11|321.11|323.19|321.19|323.21|321.21|323.1|321.1|9
1728625830000|2024-10-11 05:50:30|323.16|321.16|323.11|321.11|323.16|321.16|323.11|321.11|8
1728625840000|2024-10-11 05:50:40|323.12|321.12|323.11|321.11|323.12|321.12|323.11|321.11|6
1728625860000|2024-10-11 05:51:00|323.07|321.07|323.17|321.17|323.18|321.18|323.07|321.07|17
1728625870000|2024-10-11 05:51:10|323.18|321.18|323.18|321.18|323.18|321.18|323.17|321.17|3
1728625880000|2024-10-11 05:51:20|323.19|321.19|323.24|321.24|323.27|321.27|323.19|321.19|5
1728625890000|2024-10-11 05:51:30|323.23|321.23|323.16|321.16|323.24|321.24|323.16|321.16|10
1728625900000|2024-10-11 05:51:40|323.15|321.15|323.16|321.16|323.17|321.17|323.15|321.15|8
1728625910000|2024-10-11 05:51:50|323.18|321.18|323.16|321.16|323.21|321.21|323.16|321.16|9
1728625920000|2024-10-11 05:52:00|323.18|321.18|323.24|321.24|323.25|321.25|323.18|321.18|13
1728625930000|2024-10-11 05:52:10|323.28|321.28|323.24|321.24|323.28|321.28|323.24|321.24|9
1728625940000|2024-10-11 05:52:20|323.25|321.25|323.36|321.36|323.39|321.39|323.25|321.25|12
1728625950000|2024-10-11 05:52:30|323.35|321.35|323.34|321.34|323.36|321.36|323.33|321.33|12
1728625960000|2024-10-11 05:52:40|323.35|321.35|323.35|321.35|323.35|321.35|323.35|321.35|1
1728625970000|2024-10-11 05:52:50|323.36|321.36|323.35|321.35|323.36|321.36|323.35|321.35|2
1728625980000|2024-10-11 05:53:00|323.37|321.37|323.37|321.37|323.37|321.37|323.37|321.37|1
1728625990000|2024-10-11 05:53:10|323.36|321.36|323.36|321.36|323.37|321.37|323.36|321.36|3
1728626020000|2024-10-11 05:53:40|323.35|321.35|323.35|321.35|323.35|321.35|323.35|321.35|1
1728626040000|2024-10-11 05:54:00|323.37|321.37|323.36|321.36|323.37|321.37|323.35|321.35|6
1728626050000|2024-10-11 05:54:10|323.35|321.35|323.35|321.35|323.36|321.36|323.35|321.35|5
1728626060000|2024-10-11 05:54:20|323.36|321.36|323.35|321.35|323.36|321.36|323.35|321.35|12
1728626070000|2024-10-11 05:54:30|323.36|321.36|323.35|321.35|323.36|321.36|323.35|321.35|2
1728626080000|2024-10-11 05:54:40|323.36|321.36|323.34|321.34|323.36|321.36|323.34|321.34|4
1728626090000|2024-10-11 05:54:50|323.33|321.33|323.33|321.33|323.34|321.34|323.33|321.33|3
1728626130000|2024-10-11 05:55:30|323.32|321.32|323.35|321.35|323.35|321.35|323.32|321.32|2
1728626140000|2024-10-11 05:55:40|323.37|321.37|323.37|321.37|323.38|321.38|323.37|321.37|3
1728626150000|2024-10-11 05:55:50|323.35|321.35|323.36|321.36|323.36|321.36|323.35|321.35|2
1728626160000|2024-10-11 05:56:00|323.35|321.35|323.36|321.36|323.36|321.36|323.35|321.35|2
1728626170000|2024-10-11 05:56:10|323.37|321.37|323.39|321.39|323.4|321.4|323.37|321.37|5
1728626180000|2024-10-11 05:56:20|323.4|321.4|323.47|321.47|323.48|321.48|323.39|321.39|9
1728626190000|2024-10-11 05:56:30|323.48|321.48|323.56|321.56|323.56|321.56|323.47|321.47|8
1728626200000|2024-10-11 05:56:40|323.55|321.55|323.54|321.54|323.55|321.55|323.54|321.54|6
1728626210000|2024-10-11 05:56:50|323.55|321.55|323.52|321.52|323.55|321.55|323.52|321.52|4
1728626220000|2024-10-11 05:57:00|323.54|321.54|323.54|321.54|323.54|321.54|323.54|321.54|1
1728626240000|2024-10-11 05:57:20|323.56|321.56|323.56|321.56|323.56|321.56|323.55|321.55|7
1728626250000|2024-10-11 05:57:30|323.55|321.55|323.55|321.55|323.56|321.56|323.55|321.55|5
1728626260000|2024-10-11 05:57:40|323.56|321.56|323.54|321.54|323.56|321.56|323.54|321.54|3
1728626270000|2024-10-11 05:57:50|323.53|321.53|323.52|321.52|323.53|321.53|323.52|321.52|2
1728626280000|2024-10-11 05:58:00|323.51|321.51|323.5|321.5|323.51|321.51|323.5|321.5|2
1728626290000|2024-10-11 05:58:10|323.49|321.49|323.44|321.44|323.49|321.49|323.44|321.44|4
1728626310000|2024-10-11 05:58:30|323.45|321.45|323.41|321.41|323.48|321.48|323.39|321.39|7
1728626320000|2024-10-11 05:58:40|323.42|321.42|323.43|321.43|323.46|321.46|323.42|321.42|9
1728626330000|2024-10-11 05:58:50|323.44|321.44|323.33|321.33|323.44|321.44|323.33|321.33|4
1728626340000|2024-10-11 05:59:00|323.32|321.32|323.33|321.33|323.33|321.33|323.31|321.31|3
1728626360000|2024-10-11 05:59:20|323.32|321.32|323.33|321.33|323.33|321.33|323.32|321.32|2
1728626370000|2024-10-11 05:59:30|323.32|321.32|323.31|321.31|323.32|321.32|323.31|321.31|2
1728626380000|2024-10-11 05:59:40|323.3|321.3|323.24|321.24|323.3|321.3|323.24|321.24|6
1728626390000|2024-10-11 05:59:50|323.17|321.17|323.07|321.07|323.17|321.17|323.07|321.07|9
1728626400000|2024-10-11 06:00:00|323.06|321.06|323.13|321.13|323.13|321.13|323.04|321.04|15
1728626410000|2024-10-11 06:00:10|323.14|321.14|323.2|321.2|323.2|321.2|323.14|321.14|7
1728626420000|2024-10-11 06:00:20|323.22|321.22|323.25|321.25|323.27|321.27|323.16|321.16|10
1728626430000|2024-10-11 06:00:30|323.16|321.16|323.15|321.15|323.17|321.17|323.13|321.13|8
1728626440000|2024-10-11 06:00:40|323.16|321.16|323.16|321.16|323.18|321.18|323.15|321.15|10
1728626450000|2024-10-11 06:00:50|323.14|321.14|323.16|321.16|323.17|321.17|323.14|321.14|7
1728626460000|2024-10-11 06:01:00|323.15|321.15|323.26|321.26|323.29|321.29|323.15|321.15|13
1728626470000|2024-10-11 06:01:10|323.28|321.28|323.26|321.26|323.3|321.3|323.26|321.26|12
1728626480000|2024-10-11 06:01:20|323.28|321.28|323.21|321.21|323.28|321.28|323.19|321.19|13
1728626490000|2024-10-11 06:01:30|323.22|321.22|323.23|321.23|323.24|321.24|323.22|321.22|5
1728626500000|2024-10-11 06:01:40|323.24|321.24|323.25|321.25|323.25|321.25|323.23|321.23|4
1728626510000|2024-10-11 06:01:50|323.24|321.24|323.24|321.24|323.25|321.25|323.23|321.23|9
1728626520000|2024-10-11 06:02:00|323.25|321.25|323.23|321.23|323.25|321.25|323.23|321.23|11
1728626530000|2024-10-11 06:02:10|323.18|321.18|323.18|321.18|323.18|321.18|323.14|321.14|5
1728626540000|2024-10-11 06:02:20|323.19|321.19|323.18|321.18|323.19|321.19|323.16|321.16|10
1728626550000|2024-10-11 06:02:30|323.21|321.21|323.17|321.17|323.21|321.21|323.17|321.17|9
1728626560000|2024-10-11 06:02:40|323.18|321.18|323.23|321.23|323.24|321.24|323.18|321.18|3
1728626570000|2024-10-11 06:02:50|323.24|321.24|323.23|321.23|323.24|321.24|323.23|321.23|4
1728626580000|2024-10-11 06:03:00|323.24|321.24|323.32|321.32|323.33|321.33|323.23|321.23|5
1728626590000|2024-10-11 06:03:10|323.31|321.31|323.31|321.31|323.31|321.31|323.31|321.31|1
1728626600000|2024-10-11 06:03:20|323.3|321.3|323.23|321.23|323.3|321.3|323.23|321.23|9
1728626610000|2024-10-11 06:03:30|323.24|321.24|323.23|321.23|323.24|321.24|323.23|321.23|2
1728626620000|2024-10-11 06:03:40|323.24|321.24|323.3|321.3|323.32|321.32|323.24|321.24|11
1728626630000|2024-10-11 06:03:50|323.29|321.29|323.27|321.27|323.3|321.3|323.26|321.26|7
1728626640000|2024-10-11 06:04:00|323.26|321.26|323.26|321.26|323.28|321.28|323.26|321.26|13
1728626650000|2024-10-11 06:04:10|323.22|321.22|323.24|321.24|323.25|321.25|323.22|321.22|9
1728626660000|2024-10-11 06:04:20|323.23|321.23|323.23|321.23|323.24|321.24|323.23|321.23|9
1728626670000|2024-10-11 06:04:30|323.21|321.21|323.22|321.22|323.24|321.24|323.17|321.17|11
1728626680000|2024-10-11 06:04:40|323.24|321.24|323.24|321.24|323.24|321.24|323.23|321.23|11
1728626690000|2024-10-11 06:04:50|323.23|321.23|323.24|321.24|323.25|321.25|323.23|321.23|12
1728626700000|2024-10-11 06:05:00|323.25|321.25|323.23|321.23|323.26|321.26|323.23|321.23|5
1728626710000|2024-10-11 06:05:10|323.24|321.24|323.24|321.24|323.25|321.25|323.23|321.23|17
1728626720000|2024-10-11 06:05:20|323.23|321.23|323.23|321.23|323.23|321.23|323.17|321.17|11
1728626730000|2024-10-11 06:05:30|323.22|321.22|323.25|321.25|323.25|321.25|323.22|321.22|4
1728626740000|2024-10-11 06:05:40|323.26|321.26|323.27|321.27|323.29|321.29|323.25|321.25|7
1728626750000|2024-10-11 06:05:50|323.26|321.26|323.26|321.26|323.29|321.29|323.26|321.26|7
1728626760000|2024-10-11 06:06:00|323.24|321.24|323.25|321.25|323.27|321.27|323.24|321.24|12
1728626770000|2024-10-11 06:06:10|323.26|321.26|323.26|321.26|323.26|321.26|323.25|321.25|3
1728626780000|2024-10-11 06:06:20|323.28|321.28|323.18|321.18|323.28|321.28|323.17|321.17|11
1728626790000|2024-10-11 06:06:30|323.17|321.17|323.24|321.24|323.24|321.24|323.17|321.17|5
1728626800000|2024-10-11 06:06:40|323.23|321.23|323.24|321.24|323.24|321.24|323.23|321.23|2
1728626810000|2024-10-11 06:06:50|323.25|321.25|323.26|321.26|323.26|321.26|323.24|321.24|8
1728626820000|2024-10-11 06:07:00|323.25|321.25|323.29|321.29|323.29|321.29|323.25|321.25|12
1728626830000|2024-10-11 06:07:10|323.28|321.28|323.27|321.27|323.28|321.28|323.27|321.27|2
1728626840000|2024-10-11 06:07:20|323.26|321.26|323.18|321.18|323.26|321.26|323.18|321.18|4
1728626850000|2024-10-11 06:07:30|323.19|321.19|323.19|321.19|323.2|321.2|323.19|321.19|3
1728626860000|2024-10-11 06:07:40|323.14|321.14|323.03|321.03|323.14|321.14|323.03|321.03|9
1728626870000|2024-10-11 06:07:50|323.04|321.04|323.03|321.03|323.04|321.04|323.03|321.03|4
1728626880000|2024-10-11 06:08:00|323.04|321.04|323.14|321.14|323.15|321.15|323.04|321.04|11
1728626890000|2024-10-11 06:08:10|323.16|321.16|323.16|321.16|323.16|321.16|323.14|321.14|9
1728626900000|2024-10-11 06:08:20|323.15|321.15|323.13|321.13|323.16|321.16|323.13|321.13|3
1728626920000|2024-10-11 06:08:40|323.09|321.09|323.18|321.18|323.18|321.18|323.09|321.09|13
1728626930000|2024-10-11 06:08:50|323.2|321.2|323.19|321.19|323.2|321.2|323.17|321.17|9
1728626940000|2024-10-11 06:09:00|323.18|321.18|323.16|321.16|323.18|321.18|323.16|321.16|3
1728626950000|2024-10-11 06:09:10|323.1|321.1|323.12|321.12|323.13|321.13|323.1|321.1|5
1728626960000|2024-10-11 06:09:20|323.13|321.13|323.12|321.12|323.13|321.13|323.12|321.12|10
1728626970000|2024-10-11 06:09:30|323.11|321.11|323.04|321.04|323.11|321.11|323.04|321.04|4
1728626980000|2024-10-11 06:09:40|323.03|321.03|322.88|320.88|323.04|321.04|322.88|320.88|22
1728626990000|2024-10-11 06:09:50|322.9|320.9|322.88|320.88|322.94|320.94|322.88|320.88|4
1728627000000|2024-10-11 06:10:00|322.89|320.89|322.91|320.91|322.91|320.91|322.88|320.88|9
1728627010000|2024-10-11 06:10:10|322.9|320.9|322.88|320.88|322.9|320.9|322.88|320.88|12
1728627020000|2024-10-11 06:10:20|322.83|320.83|322.73|320.73|322.83|320.83|322.73|320.73|10
1728627030000|2024-10-11 06:10:30|322.74|320.74|322.76|320.76|322.77|320.77|322.73|320.73|13
1728627040000|2024-10-11 06:10:40|322.75|320.75|322.73|320.73|322.77|320.77|322.73|320.73|8
1728627050000|2024-10-11 06:10:50|322.74|320.74|322.77|320.77|322.77|320.77|322.73|320.73|5
1728627060000|2024-10-11 06:11:00|322.76|320.76|322.76|320.76|322.8|320.8|322.76|320.76|15
1728627070000|2024-10-11 06:11:10|322.77|320.77|322.76|320.76|322.78|320.78|322.76|320.76|6
1728627080000|2024-10-11 06:11:20|322.8|320.8|322.86|320.86|322.86|320.86|322.8|320.8|6
1728627100000|2024-10-11 06:11:40|322.87|320.87|322.87|320.87|322.87|320.87|322.86|320.86|3
1728627110000|2024-10-11 06:11:50|322.88|320.88|322.88|320.88|322.89|320.89|322.88|320.88|3
1728627120000|2024-10-11 06:12:00|322.89|320.89|322.93|320.93|322.98|320.98|322.89|320.89|9
1728627130000|2024-10-11 06:12:10|322.92|320.92|322.98|320.98|322.98|320.98|322.92|320.92|8
1728627140000|2024-10-11 06:12:20|323.02|321.02|323.02|321.02|323.02|321.02|323.01|321.01|3
1728627150000|2024-10-11 06:12:30|323.01|321.01|323.01|321.01|323.01|321.01|323.01|321.01|1
1728627160000|2024-10-11 06:12:40|322.99|320.99|323.01|321.01|323.01|321.01|322.99|320.99|5
1728627170000|2024-10-11 06:12:50|323.02|321.02|323.04|321.04|323.04|321.04|323.01|321.01|4
1728627580000|2024-10-11 06:19:40|323.31|321.31|323.32|321.32|323.33|321.33|323.31|321.31|3
1728627590000|2024-10-11 06:19:50|323.31|321.31|323.31|321.31|323.32|321.32|323.31|321.31|3
1728627600000|2024-10-11 06:20:00|323.32|321.32|323.31|321.31|323.32|321.32|323.3|321.3|8
1728627610000|2024-10-11 06:20:10|323.3|321.3|323.27|321.27|323.31|321.31|323.27|321.27|7
1728627620000|2024-10-11 06:20:20|323.28|321.28|323.22|321.22|323.28|321.28|323.22|321.22|8
1728627630000|2024-10-11 06:20:30|323.23|321.23|323.26|321.26|323.26|321.26|323.22|321.22|7
1728627640000|2024-10-11 06:20:40|323.25|321.25|323.26|321.26|323.26|321.26|323.25|321.25|4
1728627650000|2024-10-11 06:20:50|323.25|321.25|323.27|321.27|323.27|321.27|323.25|321.25|2
1728627660000|2024-10-11 06:21:00|323.32|321.32|323.33|321.33|323.33|321.33|323.28|321.28|10
1728627670000|2024-10-11 06:21:10|323.32|321.32|323.38|321.38|323.4|321.4|323.32|321.32|8
1728627680000|2024-10-11 06:21:20|323.37|321.37|323.37|321.37|323.38|321.38|323.37|321.37|3
1728627690000|2024-10-11 06:21:30|323.36|321.36|323.33|321.33|323.36|321.36|323.33|321.33|4
1728627700000|2024-10-11 06:21:40|323.32|321.32|323.33|321.33|323.33|321.33|323.26|321.26|13
1728627710000|2024-10-11 06:21:50|323.32|321.32|323.37|321.37|323.38|321.38|323.32|321.32|6
1728627720000|2024-10-11 06:22:00|323.38|321.38|323.36|321.36|323.38|321.38|323.36|321.36|7
1728627730000|2024-10-11 06:22:10|323.35|321.35|323.33|321.33|323.35|321.35|323.33|321.33|6
1728627770000|2024-10-11 06:22:50|323.34|321.34|323.37|321.37|323.37|321.37|323.33|321.33|4
1728627790000|2024-10-11 06:23:10|323.38|321.38|323.4|321.4|323.4|321.4|323.38|321.38|4
1728627800000|2024-10-11 06:23:20|323.39|321.39|323.4|321.4|323.4|321.4|323.39|321.39|4
1728627810000|2024-10-11 06:23:30|323.39|321.39|323.39|321.39|323.39|321.39|323.39|321.39|1
1728627820000|2024-10-11 06:23:40|323.4|321.4|323.52|321.52|323.54|321.54|323.4|321.4|8
1728627830000|2024-10-11 06:23:50|323.51|321.51|323.49|321.49|323.52|321.52|323.49|321.49|11
1728627850000|2024-10-11 06:24:10|323.43|321.43|323.49|321.49|323.49|321.49|323.43|321.43|8
1728627860000|2024-10-11 06:24:20|323.48|321.48|323.47|321.47|323.48|321.48|323.46|321.46|18
1728627870000|2024-10-11 06:24:30|323.46|321.46|323.48|321.48|323.48|321.48|323.46|321.46|5
1728627880000|2024-10-11 06:24:40|323.47|321.47|323.47|321.47|323.47|321.47|323.47|321.47|1
1728627890000|2024-10-11 06:24:50|323.48|321.48|323.49|321.49|323.49|321.49|323.48|321.48|12
1728627900000|2024-10-11 06:25:00|323.48|321.48|323.57|321.57|323.58|321.58|323.48|321.48|5
1728627910000|2024-10-11 06:25:10|323.56|321.56|323.62|321.62|323.63|321.63|323.56|321.56|12
1728627920000|2024-10-11 06:25:20|323.63|321.63|323.6|321.6|323.63|321.63|323.59|321.59|9
1728627930000|2024-10-11 06:25:30|323.59|321.59|323.6|321.6|323.63|321.63|323.59|321.59|12
1728627940000|2024-10-11 06:25:40|323.61|321.61|323.63|321.63|323.63|321.63|323.6|321.6|6
1728627950000|2024-10-11 06:25:50|323.64|321.64|323.65|321.65|323.66|321.66|323.62|321.62|8
1728627980000|2024-10-11 06:26:20|323.66|321.66|323.67|321.67|323.67|321.67|323.65|321.65|4
1728627990000|2024-10-11 06:26:30|323.66|321.66|323.61|321.61|323.67|321.67|323.6|321.6|5
1728628000000|2024-10-11 06:26:40|323.6|321.6|323.6|321.6|323.61|321.61|323.58|321.58|20
1728628010000|2024-10-11 06:26:50|323.59|321.59|323.59|321.59|323.6|321.6|323.59|321.59|7
1728628020000|2024-10-11 06:27:00|323.6|321.6|323.64|321.64|323.64|321.64|323.6|321.6|9
1728628030000|2024-10-11 06:27:10|323.63|321.63|323.64|321.64|323.64|321.64|323.63|321.63|2
1728628040000|2024-10-11 06:27:20|323.65|321.65|323.73|321.73|323.76|321.76|323.65|321.65|10
1728628050000|2024-10-11 06:27:30|323.72|321.72|323.72|321.72|323.75|321.75|323.71|321.71|6
1728628060000|2024-10-11 06:27:40|323.73|321.73|323.74|321.74|323.74|321.74|323.73|321.73|2
1728628070000|2024-10-11 06:27:50|323.73|321.73|323.8|321.8|323.8|321.8|323.73|321.73|4
1728628080000|2024-10-11 06:28:00|323.84|321.84|323.97|321.97|323.97|321.97|323.84|321.84|9
1728628090000|2024-10-11 06:28:10|323.96|321.96|323.94|321.94|323.96|321.96|323.93|321.93|10
1728628100000|2024-10-11 06:28:20|323.97|321.97|323.92|321.92|323.97|321.97|323.91|321.91|7
1728628110000|2024-10-11 06:28:30|323.93|321.93|323.88|321.88|323.93|321.93|323.86|321.86|10
1728628120000|2024-10-11 06:28:40|323.87|321.87|323.86|321.86|323.88|321.88|323.81|321.81|18
1728628130000|2024-10-11 06:28:50|323.85|321.85|323.85|321.85|323.86|321.86|323.85|321.85|3
1728628140000|2024-10-11 06:29:00|323.86|321.86|323.85|321.85|323.86|321.86|323.85|321.85|2
1728628150000|2024-10-11 06:29:10|323.86|321.86|323.87|321.87|323.87|321.87|323.83|321.83|12
1728628160000|2024-10-11 06:29:20|323.86|321.86|323.86|321.86|323.86|321.86|323.86|321.86|1
1728628190000|2024-10-11 06:29:50|323.83|321.83|323.86|321.86|323.87|321.87|323.83|321.83|3
1728628200000|2024-10-11 06:30:00|323.85|321.85|323.85|321.85|323.85|321.85|323.85|321.85|1
1728628210000|2024-10-11 06:30:10|323.86|321.86|323.86|321.86|323.88|321.88|323.85|321.85|12
1728628220000|2024-10-11 06:30:20|323.84|321.84|323.84|321.84|323.86|321.86|323.84|321.84|18
1728628230000|2024-10-11 06:30:30|323.81|321.81|323.88|321.88|323.88|321.88|323.8|321.8|8
1728628240000|2024-10-11 06:30:40|323.92|321.92|323.94|321.94|323.94|321.94|323.92|321.92|2
1728628250000|2024-10-11 06:30:50|323.97|321.97|323.89|321.89|323.98|321.98|323.89|321.89|10
1728628260000|2024-10-11 06:31:00|323.9|321.9|323.96|321.96|323.96|321.96|323.9|321.9|7
1728628270000|2024-10-11 06:31:10|323.97|321.97|323.98|321.98|323.98|321.98|323.96|321.96|10
1728628280000|2024-10-11 06:31:20|323.97|321.97|323.97|321.97|323.97|321.97|323.97|321.97|1
1728628300000|2024-10-11 06:31:40|323.98|321.98|323.97|321.97|323.98|321.98|323.97|321.97|6
1728628310000|2024-10-11 06:31:50|323.98|321.98|323.98|321.98|323.98|321.98|323.98|321.98|1
1728628320000|2024-10-11 06:32:00|323.97|321.97|324|322|324|322|323.97|321.97|4
1728628330000|2024-10-11 06:32:10|323.99|321.99|323.97|321.97|324.01|322.01|323.97|321.97|5
1728628360000|2024-10-11 06:32:40|323.96|321.96|323.95|321.95|323.96|321.96|323.94|321.94|5
1728628370000|2024-10-11 06:32:50|323.94|321.94|323.95|321.95|323.96|321.96|323.93|321.93|9
1728628380000|2024-10-11 06:33:00|323.96|321.96|323.95|321.95|323.96|321.96|323.94|321.94|8
1728628400000|2024-10-11 06:33:20|323.97|321.97|324.07|322.07|324.08|322.08|323.97|321.97|10
1728628410000|2024-10-11 06:33:30|324.06|322.06|324.06|322.06|324.07|322.07|324.04|322.04|6
1728628420000|2024-10-11 06:33:40|324.05|322.05|324.05|322.05|324.05|322.05|324.04|322.04|3
1728628440000|2024-10-11 06:34:00|324.06|322.06|324.18|322.18|324.19|322.19|324.06|322.06|12
1728628450000|2024-10-11 06:34:10|324.2|322.2|324.19|322.19|324.2|322.2|324.18|322.18|8
1728628460000|2024-10-11 06:34:20|324.18|322.18|324.23|322.23|324.27|322.27|324.18|322.18|7
1728628470000|2024-10-11 06:34:30|324.25|322.25|324.25|322.25|324.27|322.27|324.23|322.23|10
1728628480000|2024-10-11 06:34:40|324.26|322.26|324.3|322.3|324.32|322.32|324.26|322.26|5
1728628490000|2024-10-11 06:34:50|324.29|322.29|324.35|322.35|324.35|322.35|324.29|322.29|5
1728628500000|2024-10-11 06:35:00|324.37|322.37|324.44|322.44|324.46|322.46|324.36|322.36|10
1728628510000|2024-10-11 06:35:10|324.48|322.48|324.64|322.64|324.64|322.64|324.48|322.48|14
1728628520000|2024-10-11 06:35:20|324.65|322.65|324.73|322.73|324.76|322.76|324.63|322.63|14
1728628530000|2024-10-11 06:35:30|324.75|322.75|324.73|322.73|324.78|322.78|324.73|322.73|6
1728628540000|2024-10-11 06:35:40|324.74|322.74|324.73|322.73|324.74|322.74|324.73|322.73|2
1728628550000|2024-10-11 06:35:50|324.72|322.72|324.71|322.71|324.73|322.73|324.69|322.69|5
1728628560000|2024-10-11 06:36:00|324.72|322.72|324.69|322.69|324.74|322.74|324.66|322.66|11
1728628570000|2024-10-11 06:36:10|324.67|322.67|324.65|322.65|324.68|322.68|324.65|322.65|6
1728628580000|2024-10-11 06:36:20|324.66|322.66|324.76|322.76|324.78|322.78|324.66|322.66|10
1728628590000|2024-10-11 06:36:30|324.77|322.77|324.7|322.7|324.79|322.79|324.7|322.7|19
1728628600000|2024-10-11 06:36:40|324.67|322.67|324.62|322.62|324.69|322.69|324.6|322.6|15
1728628610000|2024-10-11 06:36:50|324.61|322.61|324.59|322.59|324.62|322.62|324.59|322.59|15
1728628620000|2024-10-11 06:37:00|324.58|322.58|324.56|322.56|324.59|322.59|324.55|322.55|7
1728628630000|2024-10-11 06:37:10|324.52|322.52|324.42|322.42|324.54|322.54|324.38|322.38|16
1728628640000|2024-10-11 06:37:20|324.41|322.41|324.39|322.39|324.44|322.44|324.39|322.39|11
1728628650000|2024-10-11 06:37:30|324.4|322.4|324.34|322.34|324.43|322.43|324.34|322.34|9
1728628660000|2024-10-11 06:37:40|324.35|322.35|324.42|322.42|324.45|322.45|324.35|322.35|14
1728628670000|2024-10-11 06:37:50|324.41|322.41|324.44|322.44|324.45|322.45|324.41|322.41|10
1728628680000|2024-10-11 06:38:00|324.45|322.45|324.57|322.57|324.57|322.57|324.45|322.45|10
1728628690000|2024-10-11 06:38:10|324.62|322.62|324.71|322.71|324.73|322.73|324.62|322.62|19
1728628700000|2024-10-11 06:38:20|324.72|322.72|324.72|322.72|324.72|322.72|324.67|322.67|12
1728628710000|2024-10-11 06:38:30|324.7|322.7|324.58|322.58|324.71|322.71|324.57|322.57|13
1728628720000|2024-10-11 06:38:40|324.54|322.54|324.63|322.63|324.64|322.64|324.54|322.54|10
1728628730000|2024-10-11 06:38:50|324.62|322.62|324.64|322.64|324.64|322.64|324.59|322.59|14
1728628740000|2024-10-11 06:39:00|324.63|322.63|324.62|322.62|324.64|322.64|324.61|322.61|10
1728628750000|2024-10-11 06:39:10|324.63|322.63|324.63|322.63|324.64|322.64|324.62|322.62|23
1728628760000|2024-10-11 06:39:20|324.64|322.64|324.65|322.65|324.67|322.67|324.63|322.63|17
1728628770000|2024-10-11 06:39:30|324.64|322.64|324.66|322.66|324.66|322.66|324.62|322.62|10
1728628780000|2024-10-11 06:39:40|324.65|322.65|324.64|322.64|324.65|322.65|324.64|322.64|8
1728628790000|2024-10-11 06:39:50|324.63|322.63|324.63|322.63|324.63|322.63|324.63|322.63|1
1728628800000|2024-10-11 06:40:00|324.64|322.64|324.62|322.62|324.64|322.64|324.62|322.62|7
1728628810000|2024-10-11 06:40:10|324.63|322.63|324.63|322.63|324.64|322.64|324.62|322.62|11
1728628820000|2024-10-11 06:40:20|324.64|322.64|324.65|322.65|324.66|322.66|324.62|322.62|11
1728628830000|2024-10-11 06:40:30|324.64|322.64|324.67|322.67|324.67|322.67|324.62|322.62|11
1728628840000|2024-10-11 06:40:40|324.69|322.69|324.7|322.7|324.72|322.72|324.68|322.68|16
1728628850000|2024-10-11 06:40:50|324.69|322.69|324.73|322.73|324.73|322.73|324.69|322.69|4
1728628860000|2024-10-11 06:41:00|324.72|322.72|324.59|322.59|324.73|322.73|324.59|322.59|9
1728628870000|2024-10-11 06:41:10|324.55|322.55|324.57|322.57|324.61|322.61|324.53|322.53|13
1728628880000|2024-10-11 06:41:20|324.61|322.61|324.66|322.66|324.73|322.73|324.61|322.61|14
1728628890000|2024-10-11 06:41:30|324.65|322.65|324.69|322.69|324.71|322.71|324.65|322.65|5
1728628900000|2024-10-11 06:41:40|324.71|322.71|324.78|322.78|324.78|322.78|324.7|322.7|13
1728628910000|2024-10-11 06:41:50|324.79|322.79|324.79|322.79|324.81|322.81|324.79|322.79|5
1728628920000|2024-10-11 06:42:00|324.8|322.8|324.74|322.74|324.8|322.8|324.66|322.66|13
1728628930000|2024-10-11 06:42:10|324.73|322.73|324.72|322.72|324.75|322.75|324.72|322.72|6
1728628940000|2024-10-11 06:42:20|324.65|322.65|324.68|322.68|324.68|322.68|324.65|322.65|2
1728628950000|2024-10-11 06:42:30|324.69|322.69|324.69|322.69|324.71|322.71|324.68|322.68|20
1728628960000|2024-10-11 06:42:40|324.63|322.63|324.53|322.53|324.63|322.63|324.53|322.53|9
1728628970000|2024-10-11 06:42:50|324.54|322.54|324.55|322.55|324.55|322.55|324.54|322.54|12
1728628980000|2024-10-11 06:43:00|324.57|322.57|324.55|322.55|324.59|322.59|324.55|322.55|11
1728628990000|2024-10-11 06:43:10|324.56|322.56|324.56|322.56|324.56|322.56|324.52|322.52|9
1728629000000|2024-10-11 06:43:20|324.57|322.57|324.57|322.57|324.59|322.59|324.56|322.56|16
1728629010000|2024-10-11 06:43:30|324.56|322.56|324.58|322.58|324.6|322.6|324.56|322.56|8
1728629020000|2024-10-11 06:43:40|324.57|322.57|324.66|322.66|324.68|322.68|324.57|322.57|15
1728629030000|2024-10-11 06:43:50|324.65|322.65|324.71|322.71|324.71|322.71|324.65|322.65|9
1728629040000|2024-10-11 06:44:00|324.7|322.7|324.69|322.69|324.71|322.71|324.69|322.69|8
1728629050000|2024-10-11 06:44:10|324.7|322.7|324.66|322.66|324.7|322.7|324.66|322.66|4
1728629060000|2024-10-11 06:44:20|324.67|322.67|324.55|322.55|324.67|322.67|324.55|322.55|4
1728629070000|2024-10-11 06:44:30|324.56|322.56|324.55|322.55|324.58|322.58|324.55|322.55|14
1728629080000|2024-10-11 06:44:40|324.56|322.56|324.5|322.5|324.56|322.56|324.49|322.49|9
1728629090000|2024-10-11 06:44:50|324.49|322.49|324.57|322.57|324.57|322.57|324.49|322.49|6
1728629100000|2024-10-11 06:45:00|324.56|322.56|324.47|322.47|324.56|322.56|324.46|322.46|10
1728629120000|2024-10-11 06:45:20|324.49|322.49|324.41|322.41|324.49|322.49|324.41|322.41|7
1728629130000|2024-10-11 06:45:30|324.4|322.4|324.4|322.4|324.4|322.4|324.35|322.35|8
1728629140000|2024-10-11 06:45:40|324.42|322.42|324.41|322.41|324.43|322.43|324.38|322.38|15
1728629150000|2024-10-11 06:45:50|324.4|322.4|324.46|322.46|324.46|322.46|324.4|322.4|6
1728629160000|2024-10-11 06:46:00|324.49|322.49|324.46|322.46|324.49|322.49|324.45|322.45|9
1728629170000|2024-10-11 06:46:10|324.45|322.45|324.43|322.43|324.45|322.45|324.39|322.39|16
1728629180000|2024-10-11 06:46:20|324.42|322.42|324.44|322.44|324.45|322.45|324.42|322.42|5
1728629190000|2024-10-11 06:46:30|324.43|322.43|324.45|322.45|324.45|322.45|324.42|322.42|7
1728629200000|2024-10-11 06:46:40|324.48|322.48|324.58|322.58|324.58|322.58|324.48|322.48|9
1728629220000|2024-10-11 06:47:00|324.56|322.56|324.58|322.58|324.58|322.58|324.56|322.56|4
1728629230000|2024-10-11 06:47:10|324.57|322.57|324.57|322.57|324.58|322.58|324.56|322.56|13
1728629240000|2024-10-11 06:47:20|324.56|322.56|324.55|322.55|324.57|322.57|324.55|322.55|10
1728629250000|2024-10-11 06:47:30|324.54|322.54|324.45|322.45|324.54|322.54|324.45|322.45|10
1728629260000|2024-10-11 06:47:40|324.46|322.46|324.48|322.48|324.48|322.48|324.46|322.46|5
1728629270000|2024-10-11 06:47:50|324.49|322.49|324.49|322.49|324.5|322.5|324.48|322.48|7
1728629280000|2024-10-11 06:48:00|324.48|322.48|324.59|322.59|324.6|322.6|324.48|322.48|11
1728629290000|2024-10-11 06:48:10|324.58|322.58|324.54|322.54|324.58|322.58|324.53|322.53|6
1728629300000|2024-10-11 06:48:20|324.55|322.55|324.55|322.55|324.55|322.55|324.54|322.54|5
1728629310000|2024-10-11 06:48:30|324.57|322.57|324.55|322.55|324.58|322.58|324.55|322.55|6
1728629320000|2024-10-11 06:48:40|324.54|322.54|324.56|322.56|324.56|322.56|324.54|322.54|7
1728629330000|2024-10-11 06:48:50|324.55|322.55|324.56|322.56|324.56|322.56|324.55|322.55|10
1728629340000|2024-10-11 06:49:00|324.58|322.58|324.58|322.58|324.61|322.61|324.55|322.55|12
1728629350000|2024-10-11 06:49:10|324.56|322.56|324.57|322.57|324.58|322.58|324.55|322.55|7
1728629360000|2024-10-11 06:49:20|324.56|322.56|324.56|322.56|324.57|322.57|324.55|322.55|11
1728629370000|2024-10-11 06:49:30|324.55|322.55|324.46|322.46|324.55|322.55|324.46|322.46|6
1728629380000|2024-10-11 06:49:40|324.47|322.47|324.41|322.41|324.48|322.48|324.4|322.4|8
1728629390000|2024-10-11 06:49:50|324.44|322.44|324.43|322.43|324.44|322.44|324.42|322.42|4
1728629400000|2024-10-11 06:50:00|324.44|322.44|324.43|322.43|324.44|322.44|324.42|322.42|6
1728629410000|2024-10-11 06:50:10|324.45|322.45|324.44|322.44|324.47|322.47|324.44|322.44|7
1728629420000|2024-10-11 06:50:20|324.45|322.45|324.56|322.56|324.57|322.57|324.45|322.45|10
1728629430000|2024-10-11 06:50:30|324.55|322.55|324.61|322.61|324.61|322.61|324.55|322.55|16
1728629440000|2024-10-11 06:50:40|324.64|322.64|324.66|322.66|324.66|322.66|324.64|322.64|6
1728629450000|2024-10-11 06:50:50|324.65|322.65|324.73|322.73|324.75|322.75|324.65|322.65|10
1728629460000|2024-10-11 06:51:00|324.74|322.74|324.69|322.69|324.74|322.74|324.69|322.69|10
1728629470000|2024-10-11 06:51:10|324.7|322.7|324.67|322.67|324.73|322.73|324.67|322.67|14
1728629480000|2024-10-11 06:51:20|324.68|322.68|324.66|322.66|324.68|322.68|324.66|322.66|17
1728629490000|2024-10-11 06:51:30|324.67|322.67|324.66|322.66|324.67|322.67|324.66|322.66|6
1728629500000|2024-10-11 06:51:40|324.65|322.65|324.65|322.65|324.66|322.66|324.65|322.65|7
1728629510000|2024-10-11 06:51:50|324.64|322.64|324.63|322.63|324.64|322.64|324.62|322.62|4
1728629520000|2024-10-11 06:52:00|324.64|322.64|324.65|322.65|324.66|322.66|324.64|322.64|4
1728629530000|2024-10-11 06:52:10|324.64|322.64|324.46|322.46|324.65|322.65|324.46|322.46|10
1728629540000|2024-10-11 06:52:20|324.47|322.47|324.46|322.46|324.48|322.48|324.46|322.46|8
1728629550000|2024-10-11 06:52:30|324.47|322.47|324.32|322.32|324.47|322.47|324.32|322.32|10
1728629560000|2024-10-11 06:52:40|324.31|322.31|324.32|322.32|324.32|322.32|324.31|322.31|6
1728629570000|2024-10-11 06:52:50|324.31|322.31|324.33|322.33|324.33|322.33|324.31|322.31|3
1728629580000|2024-10-11 06:53:00|324.32|322.32|324.33|322.33|324.33|322.33|324.32|322.32|2
1728629590000|2024-10-11 06:53:10|324.37|322.37|324.35|322.35|324.37|322.37|324.34|322.34|5
1728629600000|2024-10-11 06:53:20|324.34|322.34|324.22|322.22|324.34|322.34|324.22|322.22|7
1728629610000|2024-10-11 06:53:30|324.23|322.23|324.3|322.3|324.3|322.3|324.23|322.23|3
1728629620000|2024-10-11 06:53:40|324.29|322.29|324.28|322.28|324.3|322.3|324.28|322.28|9
1728629630000|2024-10-11 06:53:50|324.3|322.3|324.27|322.27|324.3|322.3|324.27|322.27|9
1728629640000|2024-10-11 06:54:00|324.28|322.28|324.17|322.17|324.28|322.28|324.16|322.16|10
1728629650000|2024-10-11 06:54:10|324.16|322.16|324.16|322.16|324.18|322.18|324.15|322.15|7
1728629660000|2024-10-11 06:54:20|324.19|322.19|324.25|322.25|324.26|322.26|324.19|322.19|4
1728629670000|2024-10-11 06:54:30|324.29|322.29|324.29|322.29|324.33|322.33|324.29|322.29|7
1728629680000|2024-10-11 06:54:40|324.33|322.33|324.27|322.27|324.33|322.33|324.27|322.27|8
1728629690000|2024-10-11 06:54:50|324.29|322.29|324.27|322.27|324.29|322.29|324.27|322.27|12
1728629700000|2024-10-11 06:55:00|324.26|322.26|324.26|322.26|324.29|322.29|324.25|322.25|13
1728629710000|2024-10-11 06:55:10|324.25|322.25|324.26|322.26|324.27|322.27|324.24|322.24|7
1728629720000|2024-10-11 06:55:20|324.25|322.25|324.24|322.24|324.26|322.26|324.18|322.18|13
1728629730000|2024-10-11 06:55:30|324.23|322.23|324.23|322.23|324.23|322.23|324.23|322.23|1
1728629740000|2024-10-11 06:55:40|324.24|322.24|324.24|322.24|324.25|322.25|324.24|322.24|5
1728629750000|2024-10-11 06:55:50|324.26|322.26|324.26|322.26|324.26|322.26|324.26|322.26|1
1728629760000|2024-10-11 06:56:00|324.24|322.24|324.25|322.25|324.25|322.25|324.24|322.24|2
1728629770000|2024-10-11 06:56:10|324.26|322.26|324.26|322.26|324.26|322.26|324.25|322.25|9
1728629780000|2024-10-11 06:56:20|324.27|322.27|324.27|322.27|324.27|322.27|324.27|322.27|1
1728629790000|2024-10-11 06:56:30|324.26|322.26|324.24|322.24|324.27|322.27|324.24|322.24|14
1728629800000|2024-10-11 06:56:40|324.25|322.25|324.25|322.25|324.25|322.25|324.25|322.25|1
1728629850000|2024-10-11 06:57:30|324.24|322.24|324.24|322.24|324.25|322.25|324.24|322.24|5
1728629860000|2024-10-11 06:57:40|324.25|322.25|324.25|322.25|324.25|322.25|324.24|322.24|3
1728629870000|2024-10-11 06:57:50|324.24|322.24|324.24|322.24|324.24|322.24|324.24|322.24|1
1728629880000|2024-10-11 06:58:00|324.25|322.25|324.24|322.24|324.25|322.25|324.24|322.24|14
1728629890000|2024-10-11 06:58:10|324.25|322.25|324.24|322.24|324.25|322.25|324.24|322.24|8
1728629900000|2024-10-11 06:58:20|324.25|322.25|324.24|322.24|324.25|322.25|324.24|322.24|8
1728629940000|2024-10-11 06:59:00|324.21|322.21|324.19|322.19|324.21|322.21|324.18|322.18|6
1728629950000|2024-10-11 06:59:10|324.18|322.18|324.2|322.2|324.2|322.2|324.18|322.18|3
1728629990000|2024-10-11 06:59:50|324.17|322.17|324.14|322.14|324.17|322.17|324.13|322.13|9
1728630000000|2024-10-11 07:00:00|324.13|322.13|324.24|322.24|324.24|322.24|324.13|322.13|9
1728630010000|2024-10-11 07:00:10|324.23|322.23|324.22|322.22|324.24|322.24|324.22|322.22|14
1728630020000|2024-10-11 07:00:20|324.16|322.16|324.14|322.14|324.17|322.17|324.14|322.14|10
1728630030000|2024-10-11 07:00:30|324.13|322.13|324.02|322.02|324.13|322.13|324.01|322.01|11
1728630040000|2024-10-11 07:00:40|324.01|322.01|323.86|321.86|324.02|322.02|323.86|321.86|15
1728630050000|2024-10-11 07:00:50|323.85|321.85|323.88|321.88|323.88|321.88|323.83|321.83|7
1728630060000|2024-10-11 07:01:00|323.94|321.94|323.99|321.99|323.99|321.99|323.94|321.94|7
1728630070000|2024-10-11 07:01:10|324|322|323.96|321.96|324.03|322.03|323.96|321.96|16
1728630080000|2024-10-11 07:01:20|323.97|321.97|324.02|322.02|324.03|322.03|323.97|321.97|4
1728630090000|2024-10-11 07:01:30|324.03|322.03|324.1|322.1|324.1|322.1|324.03|322.03|10
1728630110000|2024-10-11 07:01:50|324.16|322.16|324.21|322.21|324.22|322.22|324.16|322.16|8
1728630120000|2024-10-11 07:02:00|324.24|322.24|324.22|322.22|324.25|322.25|324.22|322.22|4
1728630130000|2024-10-11 07:02:10|324.21|322.21|324.14|322.14|324.21|322.21|324.13|322.13|14
1728630140000|2024-10-11 07:02:20|324.16|322.16|324.22|322.22|324.22|322.22|324.15|322.15|11
1728630150000|2024-10-11 07:02:30|324.21|322.21|324.22|322.22|324.22|322.22|324.21|322.21|2
1728630160000|2024-10-11 07:02:40|324.21|322.21|324.22|322.22|324.22|322.22|324.21|322.21|2
1728630180000|2024-10-11 07:03:00|324.27|322.27|324.29|322.29|324.3|322.3|324.26|322.26|13
1728630190000|2024-10-11 07:03:10|324.28|322.28|324.25|322.25|324.29|322.29|324.25|322.25|7
1728630200000|2024-10-11 07:03:20|324.19|322.19|324.21|322.21|324.21|322.21|324.19|322.19|2
1728630210000|2024-10-11 07:03:30|324.2|322.2|324.21|322.21|324.24|322.24|324.2|322.2|11
1728630220000|2024-10-11 07:03:40|324.23|322.23|324.21|322.21|324.23|322.23|324.21|322.21|4
1728630230000|2024-10-11 07:03:50|324.22|322.22|324.21|322.21|324.22|322.22|324.21|322.21|8
1728630240000|2024-10-11 07:04:00|324.22|322.22|324.26|322.26|324.26|322.26|324.22|322.22|10
1728630250000|2024-10-11 07:04:10|324.25|322.25|324.25|322.25|324.25|322.25|324.24|322.24|3
1728630260000|2024-10-11 07:04:20|324.24|322.24|324.25|322.25|324.25|322.25|324.24|322.24|4
1728630270000|2024-10-11 07:04:30|324.24|322.24|324.25|322.25|324.25|322.25|324.24|322.24|2
1728630280000|2024-10-11 07:04:40|324.26|322.26|324.24|322.24|324.26|322.26|324.24|322.24|7
1728630290000|2024-10-11 07:04:50|324.23|322.23|324.24|322.24|324.24|322.24|324.23|322.23|12
1728630300000|2024-10-11 07:05:00|324.23|322.23|324.25|322.25|324.25|322.25|324.23|322.23|5
1728630310000|2024-10-11 07:05:10|324.24|322.24|324.24|322.24|324.24|322.24|324.24|322.24|1
1728630320000|2024-10-11 07:05:20|324.25|322.25|324.25|322.25|324.25|322.25|324.25|322.25|1
1728630330000|2024-10-11 07:05:30|324.21|322.21|324.23|322.23|324.23|322.23|324.21|322.21|2
1728630340000|2024-10-11 07:05:40|324.24|322.24|324.25|322.25|324.25|322.25|324.24|322.24|2
1728630350000|2024-10-11 07:05:50|324.23|322.23|324.23|322.23|324.23|322.23|324.23|322.23|1
1728630360000|2024-10-11 07:06:00|324.24|322.24|324.23|322.23|324.24|322.24|324.23|322.23|4
1728630370000|2024-10-11 07:06:10|324.19|322.19|324.16|322.16|324.19|322.19|324.15|322.15|8
1728630380000|2024-10-11 07:06:20|324.15|322.15|324.1|322.1|324.15|322.15|324.1|322.1|11
1728630390000|2024-10-11 07:06:30|324.11|322.11|324.13|322.13|324.13|322.13|324.11|322.11|2
1728630420000|2024-10-11 07:07:00|324.18|322.18|324.25|322.25|324.27|322.27|324.18|322.18|8
1728630430000|2024-10-11 07:07:10|324.21|322.21|324.21|322.21|324.22|322.22|324.21|322.21|7
1728630440000|2024-10-11 07:07:20|324.22|322.22|324.24|322.24|324.26|322.26|324.22|322.22|4
1728630450000|2024-10-11 07:07:30|324.23|322.23|324.24|322.24|324.24|322.24|324.23|322.23|2
1728630460000|2024-10-11 07:07:40|324.23|322.23|324.24|322.24|324.24|322.24|324.23|322.23|8
1728630470000|2024-10-11 07:07:50|324.23|322.23|324.24|322.24|324.26|322.26|324.23|322.23|9
1728630480000|2024-10-11 07:08:00|324.25|322.25|324.22|322.22|324.25|322.25|324.22|322.22|12
1728630490000|2024-10-11 07:08:10|324.21|322.21|324.21|322.21|324.25|322.25|324.21|322.21|8
1728630500000|2024-10-11 07:08:20|324.22|322.22|324.25|322.25|324.26|322.26|324.21|322.21|7
1728630510000|2024-10-11 07:08:30|324.26|322.26|324.24|322.24|324.26|322.26|324.24|322.24|3
1728630520000|2024-10-11 07:08:40|324.23|322.23|324.25|322.25|324.25|322.25|324.23|322.23|13
1728630530000|2024-10-11 07:08:50|324.27|322.27|324.28|322.28|324.31|322.31|324.27|322.27|7
1728630540000|2024-10-11 07:09:00|324.29|322.29|324.36|322.36|324.36|322.36|324.29|322.29|4
1728630550000|2024-10-11 07:09:10|324.37|322.37|324.36|322.36|324.37|322.37|324.36|322.36|8
1728630560000|2024-10-11 07:09:20|324.38|322.38|324.42|322.42|324.45|322.45|324.38|322.38|6
1728630570000|2024-10-11 07:09:30|324.41|322.41|324.41|322.41|324.41|322.41|324.4|322.4|5
1728630580000|2024-10-11 07:09:40|324.44|322.44|324.46|322.46|324.48|322.48|324.44|322.44|5
1728630590000|2024-10-11 07:09:50|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1728630600000|2024-10-11 07:10:00|324.48|322.48|324.47|322.47|324.49|322.49|324.46|322.46|16
1728630610000|2024-10-11 07:10:10|324.48|322.48|324.48|322.48|324.48|322.48|324.47|322.47|5
1728630620000|2024-10-11 07:10:20|324.49|322.49|324.49|322.49|324.49|322.49|324.48|322.48|15
1728630630000|2024-10-11 07:10:30|324.48|322.48|324.57|322.57|324.58|322.58|324.48|322.48|15
1728630640000|2024-10-11 07:10:40|324.58|322.58|324.64|322.64|324.64|322.64|324.58|322.58|12
1728630650000|2024-10-11 07:10:50|324.63|322.63|324.63|322.63|324.63|322.63|324.62|322.62|7
1728630660000|2024-10-11 07:11:00|324.6|322.6|324.6|322.6|324.6|322.6|324.6|322.6|1
1728630670000|2024-10-11 07:11:10|324.58|322.58|324.56|322.56|324.58|322.58|324.56|322.56|2
1728630680000|2024-10-11 07:11:20|324.58|322.58|324.57|322.57|324.58|322.58|324.57|322.57|4
1728630690000|2024-10-11 07:11:30|324.58|322.58|324.59|322.59|324.6|322.6|324.58|322.58|6
1728630700000|2024-10-11 07:11:40|324.58|322.58|324.56|322.56|324.58|322.58|324.56|322.56|3
1728630710000|2024-10-11 07:11:50|324.55|322.55|324.55|322.55|324.55|322.55|324.55|322.55|1
1728630720000|2024-10-11 07:12:00|324.52|322.52|324.54|322.54|324.54|322.54|324.52|322.52|2
1728630740000|2024-10-11 07:12:20|324.52|322.52|324.5|322.5|324.52|322.52|324.5|322.5|2
1728630750000|2024-10-11 07:12:30|324.51|322.51|324.51|322.51|324.52|322.52|324.5|322.5|5
1728630760000|2024-10-11 07:12:40|324.5|322.5|324.5|322.5|324.5|322.5|324.5|322.5|1
1728630770000|2024-10-11 07:12:50|324.48|322.48|324.48|322.48|324.48|322.48|324.48|322.48|1
1728630780000|2024-10-11 07:13:00|324.49|322.49|324.5|322.5|324.5|322.5|324.49|322.49|2
1728630840000|2024-10-11 07:14:00|324.56|322.56|324.64|322.64|324.64|322.64|324.56|322.56|4
1728630850000|2024-10-11 07:14:10|324.63|322.63|324.61|322.61|324.63|322.63|324.61|322.61|3
1728630870000|2024-10-11 07:14:30|324.57|322.57|324.5|322.5|324.57|322.57|324.5|322.5|7
1728630880000|2024-10-11 07:14:40|324.51|322.51|324.51|322.51|324.52|322.52|324.5|322.5|5
1728630890000|2024-10-11 07:14:50|324.52|322.52|324.57|322.57|324.57|322.57|324.52|322.52|5
1728630900000|2024-10-11 07:15:00|324.55|322.55|324.51|322.51|324.6|322.6|324.51|322.51|16
1728630910000|2024-10-11 07:15:10|324.48|322.48|324.4|322.4|324.48|322.48|324.39|322.39|6
1728630920000|2024-10-11 07:15:20|324.39|322.39|324.4|322.4|324.41|322.41|324.39|322.39|8
1728630930000|2024-10-11 07:15:30|324.41|322.41|324.37|322.37|324.41|322.41|324.37|322.37|6
1728630950000|2024-10-11 07:15:50|324.31|322.31|324.36|322.36|324.36|322.36|324.31|322.31|6
1728630960000|2024-10-11 07:16:00|324.38|322.38|324.36|322.36|324.47|322.47|324.33|322.33|8
1728630970000|2024-10-11 07:16:10|324.32|322.32|324.32|322.32|324.32|322.32|324.32|322.32|1
1728630980000|2024-10-11 07:16:20|324.34|322.34|324.36|322.36|324.38|322.38|324.32|322.32|15
1728630990000|2024-10-11 07:16:30|324.34|322.34|324.32|322.32|324.34|322.34|324.32|322.32|2
1728631040000|2024-10-11 07:17:20|324.37|322.37|324.37|322.37|324.38|322.38|324.36|322.36|6
1728631050000|2024-10-11 07:17:30|324.36|322.36|324.32|322.32|324.36|322.36|324.32|322.32|12
1728631120000|2024-10-11 07:18:40|324.31|322.31|324.32|322.32|324.32|322.32|324.31|322.31|2
1728631140000|2024-10-11 07:19:00|324.34|322.34|324.32|322.32|324.36|322.36|324.32|322.32|5
1728631160000|2024-10-11 07:19:20|324.34|322.34|324.32|322.32|324.37|322.37|324.32|322.32|9
1728631180000|2024-10-11 07:19:40|324.37|322.37|324.37|322.37|324.38|322.38|324.37|322.37|3
1728631190000|2024-10-11 07:19:50|324.36|322.36|324.37|322.37|324.37|322.37|324.35|322.35|6
1728631200000|2024-10-11 07:20:00|324.38|322.38|324.35|322.35|324.41|322.41|324.35|322.35|7
1728631210000|2024-10-11 07:20:10|324.37|322.37|324.45|322.45|324.45|322.45|324.36|322.36|6
1728631220000|2024-10-11 07:20:20|324.44|322.44|324.43|322.43|324.44|322.44|324.4|322.4|8
1728631230000|2024-10-11 07:20:30|324.44|322.44|324.45|322.45|324.45|322.45|324.44|322.44|2
1728631240000|2024-10-11 07:20:40|324.44|322.44|324.44|322.44|324.44|322.44|324.44|322.44|1
1728631250000|2024-10-11 07:20:50|324.45|322.45|324.44|322.44|324.45|322.45|324.44|322.44|2
1728631260000|2024-10-11 07:21:00|324.45|322.45|324.45|322.45|324.45|322.45|324.45|322.45|1
1728631290000|2024-10-11 07:21:30|324.38|322.38|324.35|322.35|324.41|322.41|324.32|322.32|5
1728631300000|2024-10-11 07:21:40|324.34|322.34|324.35|322.35|324.35|322.35|324.33|322.33|6
1728631310000|2024-10-11 07:21:50|324.34|322.34|324.34|322.34|324.34|322.34|324.32|322.32|13
1728631320000|2024-10-11 07:22:00|324.33|322.33|324.45|322.45|324.45|322.45|324.33|322.33|6
1728631330000|2024-10-11 07:22:10|324.48|322.48|324.47|322.47|324.48|322.48|324.45|322.45|4
1728631340000|2024-10-11 07:22:20|324.48|322.48|324.46|322.46|324.48|322.48|324.45|322.45|11
1728631350000|2024-10-11 07:22:30|324.47|322.47|324.45|322.45|324.47|322.47|324.45|322.45|15
1728631380000|2024-10-11 07:23:00|324.47|322.47|324.45|322.45|324.47|322.47|324.45|322.45|2
1728631400000|2024-10-11 07:23:20|324.41|322.41|324.4|322.4|324.41|322.41|324.4|322.4|2
1728631410000|2024-10-11 07:23:30|324.39|322.39|324.37|322.37|324.4|322.4|324.37|322.37|4
1728631470000|2024-10-11 07:24:30|324.44|322.44|324.45|322.45|324.45|322.45|324.44|322.44|2
1728631480000|2024-10-11 07:24:40|324.46|322.46|324.39|322.39|324.46|322.46|324.37|322.37|10
1728631490000|2024-10-11 07:24:50|324.4|322.4|324.43|322.43|324.46|322.46|324.39|322.39|17
1728631500000|2024-10-11 07:25:00|324.44|322.44|324.45|322.45|324.46|322.46|324.44|322.44|8
1728631510000|2024-10-11 07:25:10|324.46|322.46|324.43|322.43|324.46|322.46|324.43|322.43|6
1728631520000|2024-10-11 07:25:20|324.46|322.46|324.43|322.43|324.46|322.46|324.43|322.43|4
1728631530000|2024-10-11 07:25:30|324.45|322.45|324.43|322.43|324.45|322.45|324.43|322.43|2
1728631540000|2024-10-11 07:25:40|324.38|322.38|324.36|322.36|324.38|322.38|324.33|322.33|19
1728631550000|2024-10-11 07:25:50|324.37|322.37|324.37|322.37|324.38|322.38|324.36|322.36|7
1728631580000|2024-10-11 07:26:20|324.39|322.39|324.38|322.38|324.4|322.4|324.38|322.38|3
1728631590000|2024-10-11 07:26:30|324.4|322.4|324.37|322.37|324.4|322.4|324.37|322.37|7
1728631610000|2024-10-11 07:26:50|324.39|322.39|324.42|322.42|324.42|322.42|324.39|322.39|5
1728631620000|2024-10-11 07:27:00|324.41|322.41|324.43|322.43|324.43|322.43|324.41|322.41|3
1728631660000|2024-10-11 07:27:40|324.45|322.45|324.44|322.44|324.45|322.45|324.44|322.44|2
1728631670000|2024-10-11 07:27:50|324.43|322.43|324.38|322.38|324.43|322.43|324.37|322.37|3
1728631680000|2024-10-11 07:28:00|324.37|322.37|324.31|322.31|324.37|322.37|324.3|322.3|18
1728631690000|2024-10-11 07:28:10|324.32|322.32|324.33|322.33|324.34|322.34|324.32|322.32|15
1728631700000|2024-10-11 07:28:20|324.34|322.34|324.33|322.33|324.34|322.34|324.32|322.32|14
1728631710000|2024-10-11 07:28:30|324.34|322.34|324.34|322.34|324.35|322.35|324.34|322.34|5
1728631720000|2024-10-11 07:28:40|324.35|322.35|324.34|322.34|324.36|322.36|324.33|322.33|14
1728631730000|2024-10-11 07:28:50|324.35|322.35|324.36|322.36|324.37|322.37|324.33|322.33|6
1728631740000|2024-10-11 07:29:00|324.37|322.37|324.37|322.37|324.38|322.38|324.33|322.33|11
1728631750000|2024-10-11 07:29:10|324.36|322.36|324.37|322.37|324.37|322.37|324.35|322.35|7
1728631760000|2024-10-11 07:29:20|324.38|322.38|324.35|322.35|324.38|322.38|324.35|322.35|12
1728631770000|2024-10-11 07:29:30|324.38|322.38|324.37|322.37|324.4|322.4|324.35|322.35|16
1728631780000|2024-10-11 07:29:40|324.36|322.36|324.37|322.37|324.39|322.39|324.36|322.36|16
1728631790000|2024-10-11 07:29:50|324.38|322.38|324.37|322.37|324.39|322.39|324.37|322.37|6
1728631810000|2024-10-11 07:30:10|324.39|322.39|324.37|322.37|324.39|322.39|324.37|322.37|5
1728631820000|2024-10-11 07:30:20|324.39|322.39|324.37|322.37|324.4|322.4|324.37|322.37|6
1728631840000|2024-10-11 07:30:40|324.35|322.35|324.37|322.37|324.37|322.37|324.35|322.35|3
1728631850000|2024-10-11 07:30:50|324.36|322.36|324.39|322.39|324.41|322.41|324.34|322.34|9
1728631860000|2024-10-11 07:31:00|324.4|322.4|324.43|322.43|324.44|322.44|324.39|322.39|8
1728631870000|2024-10-11 07:31:10|324.42|322.42|324.44|322.44|324.44|322.44|324.39|322.39|12
1728631880000|2024-10-11 07:31:20|324.43|322.43|324.44|322.44|324.47|322.47|324.42|322.42|10
1728631890000|2024-10-11 07:31:30|324.45|322.45|324.45|322.45|324.45|322.45|324.44|322.44|3
1728631900000|2024-10-11 07:31:40|324.47|322.47|324.46|322.46|324.47|322.47|324.46|322.46|4
1728631910000|2024-10-11 07:31:50|324.45|322.45|324.46|322.46|324.46|322.46|324.45|322.45|8
1728631920000|2024-10-11 07:32:00|324.47|322.47|324.48|322.48|324.49|322.49|324.47|322.47|9
1728631930000|2024-10-11 07:32:10|324.47|322.47|324.47|322.47|324.48|322.48|324.47|322.47|3
1728631940000|2024-10-11 07:32:20|324.48|322.48|324.48|322.48|324.48|322.48|324.45|322.45|6
1728631950000|2024-10-11 07:32:30|324.49|322.49|324.47|322.47|324.49|322.49|324.47|322.47|9
1728631960000|2024-10-11 07:32:40|324.48|322.48|324.51|322.51|324.51|322.51|324.47|322.47|6
1728631970000|2024-10-11 07:32:50|324.5|322.5|324.58|322.58|324.58|322.58|324.48|322.48|12
1728631980000|2024-10-11 07:33:00|324.57|322.57|324.57|322.57|324.58|322.58|324.55|322.55|17
1728631990000|2024-10-11 07:33:10|324.56|322.56|324.56|322.56|324.56|322.56|324.56|322.56|1
1728632000000|2024-10-11 07:33:20|324.57|322.57|324.59|322.59|324.61|322.61|324.56|322.56|8
1728632010000|2024-10-11 07:33:30|324.6|322.6|324.59|322.59|324.61|322.61|324.58|322.58|9
1728632020000|2024-10-11 07:33:40|324.61|322.61|324.58|322.58|324.61|322.61|324.58|322.58|6
1728632040000|2024-10-11 07:34:00|324.51|322.51|324.48|322.48|324.51|322.51|324.47|322.47|5
1728632050000|2024-10-11 07:34:10|324.47|322.47|324.49|322.49|324.5|322.5|324.47|322.47|10
1728632060000|2024-10-11 07:34:20|324.48|322.48|324.5|322.5|324.51|322.51|324.48|322.48|5
1728632070000|2024-10-11 07:34:30|324.49|322.49|324.48|322.48|324.49|322.49|324.48|322.48|6
1728632080000|2024-10-11 07:34:40|324.49|322.49|324.42|322.42|324.49|322.49|324.41|322.41|5
1728632090000|2024-10-11 07:34:50|324.41|322.41|324.39|322.39|324.42|322.42|324.39|322.39|16
1728632100000|2024-10-11 07:35:00|324.4|322.4|324.4|322.4|324.4|322.4|324.39|322.39|11
1728632110000|2024-10-11 07:35:10|324.39|322.39|324.38|322.38|324.4|322.4|324.38|322.38|12
1728632120000|2024-10-11 07:35:20|324.39|322.39|324.41|322.41|324.41|322.41|324.39|322.39|11
1728632130000|2024-10-11 07:35:30|324.4|322.4|324.42|322.42|324.42|322.42|324.39|322.39|8
1728632140000|2024-10-11 07:35:40|324.4|322.4|324.39|322.39|324.41|322.41|324.39|322.39|4
1728632150000|2024-10-11 07:35:50|324.41|322.41|324.39|322.39|324.42|322.42|324.39|322.39|16
1728632160000|2024-10-11 07:36:00|324.4|322.4|324.48|322.48|324.48|322.48|324.39|322.39|13
1728632170000|2024-10-11 07:36:10|324.5|322.5|324.56|322.56|324.59|322.59|324.5|322.5|9
1728632190000|2024-10-11 07:36:30|324.55|322.55|324.57|322.57|324.57|322.57|324.55|322.55|9
1728632200000|2024-10-11 07:36:40|324.56|322.56|324.61|322.61|324.61|322.61|324.55|322.55|18
1728632220000|2024-10-11 07:37:00|324.6|322.6|324.6|322.6|324.6|322.6|324.6|322.6|1
1728632230000|2024-10-11 07:37:10|324.61|322.61|324.61|322.61|324.61|322.61|324.61|322.61|1
1728632240000|2024-10-11 07:37:20|324.66|322.66|324.71|322.71|324.71|322.71|324.66|322.66|5
1728632250000|2024-10-11 07:37:30|324.69|322.69|324.71|322.71|324.71|322.71|324.69|322.69|3
1728632260000|2024-10-11 07:37:40|324.72|322.72|324.75|322.75|324.77|322.77|324.71|322.71|11
1728632270000|2024-10-11 07:37:50|324.76|322.76|324.77|322.77|324.77|322.77|324.74|322.74|5
1728632280000|2024-10-11 07:38:00|324.78|322.78|324.73|322.73|324.78|322.78|324.71|322.71|7
1728632290000|2024-10-11 07:38:10|324.68|322.68|324.66|322.66|324.68|322.68|324.65|322.65|11
1728632300000|2024-10-11 07:38:20|324.65|322.65|324.68|322.68|324.69|322.69|324.62|322.62|9
1728632310000|2024-10-11 07:38:30|324.69|322.69|324.74|322.74|324.74|322.74|324.68|322.68|19
1728632320000|2024-10-11 07:38:40|324.75|322.75|324.72|322.72|324.75|322.75|324.71|322.71|12
1728632330000|2024-10-11 07:38:50|324.71|322.71|324.75|322.75|324.76|322.76|324.71|322.71|4
1728632340000|2024-10-11 07:39:00|324.76|322.76|324.86|322.86|324.87|322.87|324.76|322.76|12
1728632350000|2024-10-11 07:39:10|324.85|322.85|324.87|322.87|324.87|322.87|324.85|322.85|5
1728632360000|2024-10-11 07:39:20|324.89|322.89|324.86|322.86|324.91|322.91|324.86|322.86|8
1728632370000|2024-10-11 07:39:30|324.87|322.87|324.83|322.83|324.87|322.87|324.81|322.81|9
1728632380000|2024-10-11 07:39:40|324.82|322.82|324.68|322.68|324.83|322.83|324.66|322.66|11
1728632390000|2024-10-11 07:39:50|324.69|322.69|324.77|322.77|324.77|322.77|324.69|322.69|8
1728632400000|2024-10-11 07:40:00|324.78|322.78|324.9|322.9|324.9|322.9|324.78|322.78|5
1728632410000|2024-10-11 07:40:10|324.89|322.89|324.9|322.9|324.9|322.9|324.89|322.89|6
1728632420000|2024-10-11 07:40:20|324.89|322.89|324.89|322.89|324.89|322.89|324.89|322.89|1
1728632430000|2024-10-11 07:40:30|324.88|322.88|324.93|322.93|324.93|322.93|324.88|322.88|5
1728632440000|2024-10-11 07:40:40|324.9|322.9|324.92|322.92|324.93|322.93|324.9|322.9|4
1728632450000|2024-10-11 07:40:50|324.93|322.93|324.92|322.92|324.93|322.93|324.92|322.92|14
1728632460000|2024-10-11 07:41:00|324.93|322.93|324.93|322.93|324.94|322.94|324.92|322.92|9
1728632470000|2024-10-11 07:41:10|324.94|322.94|324.93|322.93|324.94|322.94|324.93|322.93|2
1728632480000|2024-10-11 07:41:20|324.91|322.91|324.9|322.9|324.91|322.91|324.9|322.9|2
1728632490000|2024-10-11 07:41:30|324.84|322.84|324.84|322.84|324.84|322.84|324.82|322.82|3
1728632500000|2024-10-11 07:41:40|324.83|322.83|324.85|322.85|324.85|322.85|324.83|322.83|4
1728632510000|2024-10-11 07:41:50|324.88|322.88|324.87|322.87|324.91|322.91|324.87|322.87|6
1728632520000|2024-10-11 07:42:00|324.88|322.88|324.89|322.89|324.89|322.89|324.85|322.85|12
1728632530000|2024-10-11 07:42:10|324.88|322.88|324.88|322.88|324.88|322.88|324.87|322.87|3
1728632600000|2024-10-11 07:43:20|324.8|322.8|324.77|322.77|324.8|322.8|324.75|322.75|9
1728632610000|2024-10-11 07:43:30|324.78|322.78|324.77|322.77|324.78|322.78|324.77|322.77|10
1728632620000|2024-10-11 07:43:40|324.75|322.75|324.74|322.74|324.76|322.76|324.74|322.74|5
1728632630000|2024-10-11 07:43:50|324.73|322.73|324.73|322.73|324.74|322.74|324.72|322.72|11
1728632640000|2024-10-11 07:44:00|324.71|322.71|324.72|322.72|324.73|322.73|324.71|322.71|7
1728632650000|2024-10-11 07:44:10|324.73|322.73|324.74|322.74|324.78|322.78|324.73|322.73|10
1728632660000|2024-10-11 07:44:20|324.73|322.73|324.72|322.72|324.73|322.73|324.71|322.71|6
1728632670000|2024-10-11 07:44:30|324.73|322.73|324.74|322.74|324.75|322.75|324.73|322.73|4
1728632680000|2024-10-11 07:44:40|324.75|322.75|324.74|322.74|324.75|322.75|324.74|322.74|4
1728632690000|2024-10-11 07:44:50|324.73|322.73|324.73|322.73|324.74|322.74|324.72|322.72|9
1728632700000|2024-10-11 07:45:00|324.74|322.74|324.78|322.78|324.79|322.79|324.73|322.73|14
1728632710000|2024-10-11 07:45:10|324.77|322.77|324.87|322.87|324.87|322.87|324.74|322.74|12
1728632720000|2024-10-11 07:45:20|324.9|322.9|324.76|322.76|324.9|322.9|324.75|322.75|16
1728632730000|2024-10-11 07:45:30|324.75|322.75|324.76|322.76|324.76|322.76|324.75|322.75|2
1728632740000|2024-10-11 07:45:40|324.78|322.78|324.77|322.77|324.78|322.78|324.77|322.77|2
1728632750000|2024-10-11 07:45:50|324.82|322.82|324.79|322.79|324.82|322.82|324.79|322.79|4
1728632760000|2024-10-11 07:46:00|324.8|322.8|324.82|322.82|324.83|322.83|324.8|322.8|8
1728632770000|2024-10-11 07:46:10|324.83|322.83|324.83|322.83|324.83|322.83|324.83|322.83|1
1728632780000|2024-10-11 07:46:20|324.84|322.84|324.85|322.85|324.85|322.85|324.83|322.83|3
1728632790000|2024-10-11 07:46:30|324.84|322.84|324.82|322.82|324.85|322.85|324.81|322.81|12
1728632800000|2024-10-11 07:46:40|324.83|322.83|324.81|322.81|324.83|322.83|324.8|322.8|6
1728632810000|2024-10-11 07:46:50|324.82|322.82|324.76|322.76|324.82|322.82|324.74|322.74|10
1728632820000|2024-10-11 07:47:00|324.75|322.75|324.76|322.76|324.77|322.77|324.75|322.75|7
1728632830000|2024-10-11 07:47:10|324.77|322.77|324.7|322.7|324.77|322.77|324.7|322.7|7
1728632840000|2024-10-11 07:47:20|324.71|322.71|324.69|322.69|324.71|322.71|324.69|322.69|4
1728632850000|2024-10-11 07:47:30|324.66|322.66|324.64|322.64|324.66|322.66|324.64|322.64|7
1728632860000|2024-10-11 07:47:40|324.65|322.65|324.63|322.63|324.65|322.65|324.63|322.63|11
1728632870000|2024-10-11 07:47:50|324.64|322.64|324.64|322.64|324.65|322.65|324.63|322.63|5
1728632880000|2024-10-11 07:48:00|324.65|322.65|324.65|322.65|324.7|322.7|324.62|322.62|10
1728632890000|2024-10-11 07:48:10|324.63|322.63|324.65|322.65|324.65|322.65|324.62|322.62|9
1728632900000|2024-10-11 07:48:20|324.64|322.64|324.73|322.73|324.75|322.75|324.62|322.62|14
1728632910000|2024-10-11 07:48:30|324.77|322.77|324.75|322.75|324.77|322.77|324.73|322.73|8
1728632920000|2024-10-11 07:48:40|324.74|322.74|324.75|322.75|324.75|322.75|324.73|322.73|6
1728632930000|2024-10-11 07:48:50|324.76|322.76|324.74|322.74|324.78|322.78|324.74|322.74|10
1728632940000|2024-10-11 07:49:00|324.75|322.75|324.72|322.72|324.75|322.75|324.71|322.71|12
1728632950000|2024-10-11 07:49:10|324.71|322.71|324.69|322.69|324.72|322.72|324.68|322.68|15
1728632960000|2024-10-11 07:49:20|324.7|322.7|324.74|322.74|324.76|322.76|324.69|322.69|10
1728632970000|2024-10-11 07:49:30|324.73|322.73|324.72|322.72|324.74|322.74|324.72|322.72|8
1728632980000|2024-10-11 07:49:40|324.73|322.73|324.63|322.63|324.73|322.73|324.63|322.63|6
1728632990000|2024-10-11 07:49:50|324.62|322.62|324.64|322.64|324.64|322.64|324.54|322.54|6
1728633000000|2024-10-11 07:50:00|324.63|322.63|324.76|322.76|324.76|322.76|324.63|322.63|17
1728633010000|2024-10-11 07:50:10|324.78|322.78|324.8|322.8|324.84|322.84|324.76|322.76|16
1728633020000|2024-10-11 07:50:20|324.79|322.79|324.83|322.83|324.83|322.83|324.79|322.79|5
1728633030000|2024-10-11 07:50:30|324.82|322.82|324.82|322.82|324.82|322.82|324.82|322.82|1
1728633040000|2024-10-11 07:50:40|324.83|322.83|324.84|322.84|324.86|322.86|324.83|322.83|5
1728633050000|2024-10-11 07:50:50|324.85|322.85|324.84|322.84|324.85|322.85|324.84|322.84|12
1728633060000|2024-10-11 07:51:00|324.85|322.85|324.82|322.82|324.85|322.85|324.82|322.82|3
1728633070000|2024-10-11 07:51:10|324.83|322.83|324.93|322.93|324.93|322.93|324.82|322.82|8
1728633080000|2024-10-11 07:51:20|324.95|322.95|324.94|322.94|324.96|322.96|324.93|322.93|16
1728633090000|2024-10-11 07:51:30|324.95|322.95|324.84|322.84|324.95|322.95|324.84|322.84|10
1728633100000|2024-10-11 07:51:40|324.85|322.85|324.82|322.82|324.85|322.85|324.82|322.82|4
1728633110000|2024-10-11 07:51:50|324.86|322.86|324.96|322.96|324.96|322.96|324.86|322.86|5
1728633120000|2024-10-11 07:52:00|324.95|322.95|324.95|322.95|324.95|322.95|324.95|322.95|1
1728633130000|2024-10-11 07:52:10|324.94|322.94|324.94|322.94|324.95|322.95|324.94|322.94|3
1728633140000|2024-10-11 07:52:20|324.92|322.92|324.9|322.9|324.92|322.92|324.9|322.9|3
1728633150000|2024-10-11 07:52:30|324.89|322.89|324.88|322.88|324.9|322.9|324.88|322.88|4
1728633160000|2024-10-11 07:52:40|324.87|322.87|324.88|322.88|324.88|322.88|324.87|322.87|2
1728633180000|2024-10-11 07:53:00|324.89|322.89|324.88|322.88|324.89|322.89|324.88|322.88|2
1728633200000|2024-10-11 07:53:20|324.84|322.84|324.83|322.83|324.84|322.84|324.82|322.82|6
1728633210000|2024-10-11 07:53:30|324.84|322.84|324.83|322.83|324.84|322.84|324.82|322.82|4
1728633220000|2024-10-11 07:53:40|324.82|322.82|324.82|322.82|324.83|322.83|324.82|322.82|3
1728633230000|2024-10-11 07:53:50|324.8|322.8|324.76|322.76|324.8|322.8|324.76|322.76|8
1728633240000|2024-10-11 07:54:00|324.77|322.77|324.75|322.75|324.77|322.77|324.75|322.75|3
1728633260000|2024-10-11 07:54:20|324.74|322.74|324.74|322.74|324.75|322.75|324.74|322.74|3
1728633280000|2024-10-11 07:54:40|324.75|322.75|324.74|322.74|324.75|322.75|324.74|322.74|2
1728633290000|2024-10-11 07:54:50|324.75|322.75|324.74|322.74|324.75|322.75|324.74|322.74|2
1728633310000|2024-10-11 07:55:10|324.69|322.69|324.72|322.72|324.72|322.72|324.69|322.69|6
1728633320000|2024-10-11 07:55:20|324.77|322.77|324.86|322.86|324.87|322.87|324.77|322.77|7
1728633330000|2024-10-11 07:55:30|324.87|322.87|324.89|322.89|324.91|322.91|324.87|322.87|17
1728633340000|2024-10-11 07:55:40|324.88|322.88|324.84|322.84|324.88|322.88|324.79|322.79|16
1728633350000|2024-10-11 07:55:50|324.85|322.85|324.81|322.81|324.85|322.85|324.81|322.81|10
1728633360000|2024-10-11 07:56:00|324.84|322.84|324.83|322.83|324.85|322.85|324.82|322.82|7
1728633370000|2024-10-11 07:56:10|324.87|322.87|324.86|322.86|324.88|322.88|324.85|322.85|6
1728633380000|2024-10-11 07:56:20|324.85|322.85|324.87|322.87|324.88|322.88|324.85|322.85|14
1728633390000|2024-10-11 07:56:30|324.88|322.88|324.87|322.87|324.88|322.88|324.84|322.84|13
1728633400000|2024-10-11 07:56:40|324.85|322.85|324.86|322.86|324.86|322.86|324.84|322.84|10
1728633410000|2024-10-11 07:56:50|324.85|322.85|324.86|322.86|324.89|322.89|324.82|322.82|7
1728633420000|2024-10-11 07:57:00|324.87|322.87|324.94|322.94|324.94|322.94|324.86|322.86|6
1728633430000|2024-10-11 07:57:10|324.95|322.95|324.88|322.88|324.95|322.95|324.87|322.87|13
1728633440000|2024-10-11 07:57:20|324.89|322.89|324.89|322.89|324.89|322.89|324.89|322.89|1
1728633450000|2024-10-11 07:57:30|324.9|322.9|324.87|322.87|324.9|322.9|324.87|322.87|9
1728633460000|2024-10-11 07:57:40|324.89|322.89|324.88|322.88|324.89|322.89|324.87|322.87|16
1728633470000|2024-10-11 07:57:50|324.87|322.87|324.86|322.86|324.88|322.88|324.86|322.86|7
1728633480000|2024-10-11 07:58:00|324.89|322.89|324.85|322.85|324.89|322.89|324.85|322.85|10
1728633490000|2024-10-11 07:58:10|324.87|322.87|324.85|322.85|324.88|322.88|324.85|322.85|23
1728633500000|2024-10-11 07:58:20|324.86|322.86|324.86|322.86|324.89|322.89|324.85|322.85|18
1728633510000|2024-10-11 07:58:30|324.89|322.89|324.87|322.87|324.89|322.89|324.85|322.85|14
1728633520000|2024-10-11 07:58:40|324.88|322.88|324.95|322.95|324.96|322.96|324.86|322.86|13
1728633530000|2024-10-11 07:58:50|324.96|322.96|324.93|322.93|324.96|322.96|324.92|322.92|4
1728633540000|2024-10-11 07:59:00|324.92|322.92|324.92|322.92|324.92|322.92|324.91|322.91|7
1728633550000|2024-10-11 07:59:10|324.94|322.94|324.92|322.92|324.94|322.94|324.9|322.9|12
1728633560000|2024-10-11 07:59:20|324.91|322.91|324.89|322.89|324.94|322.94|324.89|322.89|18
1728633570000|2024-10-11 07:59:30|324.88|322.88|324.87|322.87|324.91|322.91|324.87|322.87|6
1728633580000|2024-10-11 07:59:40|324.88|322.88|324.86|322.86|324.9|322.9|324.86|322.86|9
1728633590000|2024-10-11 07:59:50|324.84|322.84|324.85|322.85|324.87|322.87|324.83|322.83|11
1728633600000|2024-10-11 08:00:00|324.84|322.84|324.95|322.95|324.96|322.96|324.84|322.84|13
1728633610000|2024-10-11 08:00:10|324.96|322.96|324.97|322.97|324.99|322.99|324.94|322.94|14
1728633620000|2024-10-11 08:00:20|324.98|322.98|325.16|323.16|325.16|323.16|324.98|322.98|12
1728633630000|2024-10-11 08:00:30|325.11|323.11|325.12|323.12|325.13|323.13|325.11|323.11|8
1728633640000|2024-10-11 08:00:40|325.11|323.11|325.12|323.12|325.12|323.12|325.1|323.1|7
1728633650000|2024-10-11 08:00:50|325.11|323.11|325.11|323.11|325.11|323.11|325.1|323.1|7
1728633660000|2024-10-11 08:01:00|325.1|323.1|325.12|323.12|325.13|323.13|325.07|323.07|11
1728633670000|2024-10-11 08:01:10|325.09|323.09|325.09|323.09|325.11|323.11|325.08|323.08|7
1728633680000|2024-10-11 08:01:20|325.08|323.08|325.22|323.22|325.22|323.22|325.08|323.08|8
1728633690000|2024-10-11 08:01:30|325.21|323.21|325.18|323.18|325.21|323.21|325.18|323.18|5
1728633700000|2024-10-11 08:01:40|325.21|323.21|325.14|323.14|325.21|323.21|325.14|323.14|6
1728633710000|2024-10-11 08:01:50|325.15|323.15|324.99|322.99|325.17|323.17|324.99|322.99|16
1728633720000|2024-10-11 08:02:00|325.03|323.03|325.03|323.03|325.03|323.03|325.02|323.02|15
1728633730000|2024-10-11 08:02:10|325.02|323.02|325.02|323.02|325.03|323.03|325.01|323.01|11
1728633740000|2024-10-11 08:02:20|325.05|323.05|325.07|323.07|325.11|323.11|325.05|323.05|5
1728633750000|2024-10-11 08:02:30|325.11|323.11|325.1|323.1|325.11|323.11|325.07|323.07|8
1728633760000|2024-10-11 08:02:40|325.12|323.12|325.1|323.1|325.12|323.12|325.1|323.1|3
1728633780000|2024-10-11 08:03:00|325.09|323.09|325.07|323.07|325.09|323.09|325.07|323.07|2
1728633790000|2024-10-11 08:03:10|325.06|323.06|325.03|323.03|325.09|323.09|325.03|323.03|10
1728633800000|2024-10-11 08:03:20|325.05|323.05|325.08|323.08|325.09|323.09|325.05|323.05|10
1728633810000|2024-10-11 08:03:30|325.06|323.06|324.87|322.87|325.06|323.06|324.86|322.86|7
1728633820000|2024-10-11 08:03:40|324.88|322.88|324.83|322.83|324.88|322.88|324.83|322.83|4
1728633840000|2024-10-11 08:04:00|324.79|322.79|324.74|322.74|324.79|322.79|324.74|322.74|14
1728633850000|2024-10-11 08:04:10|324.77|322.77|324.78|322.78|324.79|322.79|324.76|322.76|12
1728633860000|2024-10-11 08:04:20|324.79|322.79|324.78|322.78|324.79|322.79|324.77|322.77|8
1728633870000|2024-10-11 08:04:30|324.8|322.8|324.87|322.87|324.89|322.89|324.79|322.79|11
1728633880000|2024-10-11 08:04:40|324.88|322.88|324.86|322.86|324.88|322.88|324.86|322.86|8
1728633890000|2024-10-11 08:04:50|324.87|322.87|324.88|322.88|324.89|322.89|324.87|322.87|9
1728633900000|2024-10-11 08:05:00|324.89|322.89|324.85|322.85|324.89|322.89|324.85|322.85|8
1728633910000|2024-10-11 08:05:10|324.86|322.86|324.86|322.86|324.87|322.87|324.85|322.85|6
1728633920000|2024-10-11 08:05:20|324.91|322.91|324.84|322.84|324.91|322.91|324.83|322.83|6
1728633930000|2024-10-11 08:05:30|324.87|322.87|324.86|322.86|324.89|322.89|324.85|322.85|11
1728633940000|2024-10-11 08:05:40|324.85|322.85|324.85|322.85|324.85|322.85|324.84|322.84|3
1728633950000|2024-10-11 08:05:50|324.84|322.84|324.76|322.76|324.85|322.85|324.76|322.76|14
1728633960000|2024-10-11 08:06:00|324.77|322.77|324.77|322.77|324.79|322.79|324.77|322.77|8
1728633970000|2024-10-11 08:06:10|324.78|322.78|324.76|322.76|324.78|322.78|324.76|322.76|15
1728633980000|2024-10-11 08:06:20|324.77|322.77|324.77|322.77|324.77|322.77|324.76|322.76|5
1728633990000|2024-10-11 08:06:30|324.76|322.76|324.73|322.73|324.76|322.76|324.73|322.73|4
1728634000000|2024-10-11 08:06:40|324.74|322.74|324.69|322.69|324.76|322.76|324.69|322.69|6
1728634010000|2024-10-11 08:06:50|324.65|322.65|324.68|322.68|324.69|322.69|324.64|322.64|15
1728634020000|2024-10-11 08:07:00|324.67|322.67|324.68|322.68|324.68|322.68|324.67|322.67|2
1728634050000|2024-10-11 08:07:30|324.64|322.64|324.65|322.65|324.68|322.68|324.64|322.64|11
1728634060000|2024-10-11 08:07:40|324.62|322.62|324.6|322.6|324.62|322.62|324.57|322.57|4
1728634070000|2024-10-11 08:07:50|324.58|322.58|324.61|322.61|324.62|322.62|324.58|322.58|12
1728634080000|2024-10-11 08:08:00|324.6|322.6|324.58|322.58|324.61|322.61|324.58|322.58|8
1728634090000|2024-10-11 08:08:10|324.59|322.59|324.57|322.57|324.6|322.6|324.57|322.57|7
1728634100000|2024-10-11 08:08:20|324.6|322.6|324.66|322.66|324.67|322.67|324.57|322.57|10
1728634110000|2024-10-11 08:08:30|324.67|322.67|324.67|322.67|324.7|322.7|324.66|322.66|9
1728634120000|2024-10-11 08:08:40|324.68|322.68|324.67|322.67|324.68|322.68|324.67|322.67|8
1728634130000|2024-10-11 08:08:50|324.68|322.68|324.67|322.67|324.68|322.68|324.67|322.67|4
1728634140000|2024-10-11 08:09:00|324.64|322.64|324.69|322.69|324.71|322.71|324.64|322.64|9
1728634150000|2024-10-11 08:09:10|324.67|322.67|324.66|322.66|324.67|322.67|324.65|322.65|8
1728634160000|2024-10-11 08:09:20|324.69|322.69|324.66|322.66|324.69|322.69|324.66|322.66|10
1728634170000|2024-10-11 08:09:30|324.67|322.67|324.6|322.6|324.7|322.7|324.6|322.6|10
1728634180000|2024-10-11 08:09:40|324.63|322.63|324.66|322.66|324.66|322.66|324.63|322.63|3
1728634190000|2024-10-11 08:09:50|324.68|322.68|324.66|322.66|324.68|322.68|324.66|322.66|3
1728634200000|2024-10-11 08:10:00|324.67|322.67|324.66|322.66|324.67|322.67|324.66|322.66|2
1728634220000|2024-10-11 08:10:20|324.67|322.67|324.6|322.6|324.67|322.67|324.6|322.6|6
1728634230000|2024-10-11 08:10:30|324.59|322.59|324.59|322.59|324.59|322.59|324.59|322.59|1
1728634240000|2024-10-11 08:10:40|324.58|322.58|324.58|322.58|324.58|322.58|324.58|322.58|1
1728634250000|2024-10-11 08:10:50|324.55|322.55|324.59|322.59|324.62|322.62|324.55|322.55|9
1728634260000|2024-10-11 08:11:00|324.58|322.58|324.58|322.58|324.58|322.58|324.58|322.58|1
1728634270000|2024-10-11 08:11:10|324.55|322.55|324.58|322.58|324.58|322.58|324.55|322.55|4
1728634280000|2024-10-11 08:11:20|324.56|322.56|324.58|322.58|324.58|322.58|324.56|322.56|6
1728634290000|2024-10-11 08:11:30|324.56|322.56|324.61|322.61|324.65|322.65|324.56|322.56|9
1728634300000|2024-10-11 08:11:40|324.6|322.6|324.6|322.6|324.6|322.6|324.6|322.6|1
1728634320000|2024-10-11 08:12:00|324.58|322.58|324.61|322.61|324.61|322.61|324.58|322.58|4
1728634490000|2024-10-11 08:14:50|324.56|322.56|324.6|322.6|324.6|322.6|324.56|322.56|7
1728634500000|2024-10-11 08:15:00|324.59|322.59|324.6|322.6|324.61|322.61|324.59|322.59|6
1728634510000|2024-10-11 08:15:10|324.58|322.58|324.56|322.56|324.58|322.58|324.56|322.56|7
1728634520000|2024-10-11 08:15:20|324.57|322.57|324.8|322.8|324.8|322.8|324.56|322.56|16
1728634530000|2024-10-11 08:15:30|324.79|322.79|324.85|322.85|324.85|322.85|324.79|322.79|18
1728634540000|2024-10-11 08:15:40|324.84|322.84|324.86|322.86|324.87|322.87|324.84|322.84|4
1728634550000|2024-10-11 08:15:50|324.87|322.87|324.87|322.87|324.87|322.87|324.86|322.86|7
1728634560000|2024-10-11 08:16:00|324.88|322.88|324.87|322.87|324.88|322.88|324.87|322.87|6
1728634570000|2024-10-11 08:16:10|324.88|322.88|324.87|322.87|324.88|322.88|324.86|322.86|4
1728634580000|2024-10-11 08:16:20|324.88|322.88|325|323|325|323|324.87|322.87|11
1728634590000|2024-10-11 08:16:30|325.01|323.01|325.02|323.02|325.02|323.02|325|323|7
1728634600000|2024-10-11 08:16:40|325.01|323.01|325|323|325.02|323.02|325|323|5
1728634630000|2024-10-11 08:17:10|325.01|323.01|325|323|325.01|323.01|325|323|2
1728634640000|2024-10-11 08:17:20|325.1|323.1|325.11|323.11|325.11|323.11|325.1|323.1|2
1728634650000|2024-10-11 08:17:30|325.1|323.1|325.14|323.14|325.14|323.14|325.1|323.1|9
1728634660000|2024-10-11 08:17:40|325.17|323.17|325.24|323.24|325.24|323.24|325.15|323.15|9
1728634670000|2024-10-11 08:17:50|325.23|323.23|325.2|323.2|325.24|323.24|325.2|323.2|8
1728634680000|2024-10-11 08:18:00|325.21|323.21|325.24|323.24|325.25|323.25|325.2|323.2|12
1728634690000|2024-10-11 08:18:10|325.25|323.25|325.23|323.23|325.25|323.25|325.23|323.23|7
1728634700000|2024-10-11 08:18:20|325.24|323.24|325.22|323.22|325.24|323.24|325.22|323.22|5
1728634710000|2024-10-11 08:18:30|325.23|323.23|325.23|323.23|325.24|323.24|325.21|323.21|5
1728634740000|2024-10-11 08:19:00|325.19|323.19|325.24|323.24|325.24|323.24|325.19|323.19|8
1728634750000|2024-10-11 08:19:10|325.23|323.23|325.23|323.23|325.23|323.23|325.23|323.23|1
1728634760000|2024-10-11 08:19:20|325.24|323.24|325.23|323.23|325.24|323.24|325.23|323.23|4
1728634780000|2024-10-11 08:19:40|325.22|323.22|325.21|323.21|325.22|323.22|325.21|323.21|2
1728634790000|2024-10-11 08:19:50|325.17|323.17|325.16|323.16|325.17|323.17|325.16|323.16|2
1728634800000|2024-10-11 08:20:00|325.15|323.15|325.12|323.12|325.15|323.15|325.08|323.08|7
1728634810000|2024-10-11 08:20:10|325.13|323.13|325.11|323.11|325.13|323.13|325.1|323.1|7
1728634820000|2024-10-11 08:20:20|325.12|323.12|325.17|323.17|325.19|323.19|325.1|323.1|13
1728634830000|2024-10-11 08:20:30|325.15|323.15|325.16|323.16|325.17|323.17|325.14|323.14|6
1728634840000|2024-10-11 08:20:40|325.17|323.17|325.15|323.15|325.17|323.17|325.15|323.15|3
1728634850000|2024-10-11 08:20:50|325.16|323.16|325.17|323.17|325.17|323.17|325.16|323.16|4
1728634860000|2024-10-11 08:21:00|325.16|323.16|325.16|323.16|325.17|323.17|325.14|323.14|9
1728634870000|2024-10-11 08:21:10|325.14|323.14|325.04|323.04|325.14|323.14|325.04|323.04|3
1728634880000|2024-10-11 08:21:20|325.05|323.05|325.06|323.06|325.06|323.06|325.04|323.04|6
1728634890000|2024-10-11 08:21:30|325.07|323.07|325.06|323.06|325.07|323.07|325.06|323.06|8
1728634910000|2024-10-11 08:21:50|325.08|323.08|325.12|323.12|325.12|323.12|325.08|323.08|5
1728634920000|2024-10-11 08:22:00|325.13|323.13|325.16|323.16|325.16|323.16|325.13|323.13|3
1728634930000|2024-10-11 08:22:10|325.15|323.15|325.13|323.13|325.15|323.15|325.12|323.12|9
1728634940000|2024-10-11 08:22:20|325.12|323.12|325.13|323.13|325.14|323.14|325.1|323.1|9
1728634950000|2024-10-11 08:22:30|325.12|323.12|325.01|323.01|325.12|323.12|325.01|323.01|4
1728635310000|2024-10-11 08:28:30|325.03|323.03|325.03|323.03|325.03|323.03|325.03|323.03|1
1728635320000|2024-10-11 08:28:40|325.01|323.01|325.01|323.01|325.01|323.01|325.01|323.01|1
1728635460000|2024-10-11 08:31:00|325.05|323.05|325.06|323.06|325.07|323.07|325.05|323.05|4
1728635470000|2024-10-11 08:31:10|325.07|323.07|325.05|323.05|325.07|323.07|325.05|323.05|5
1728635480000|2024-10-11 08:31:20|325.06|323.06|325.12|323.12|325.13|323.13|325.06|323.06|12
1728635490000|2024-10-11 08:31:30|325.13|323.13|325.13|323.13|325.13|323.13|325.12|323.12|3
1728635500000|2024-10-11 08:31:40|325.12|323.12|325.05|323.05|325.12|323.12|325.03|323.03|8
1728635510000|2024-10-11 08:31:50|325.04|323.04|325.03|323.03|325.05|323.05|325.03|323.03|8
1728635520000|2024-10-11 08:32:00|325.04|323.04|325.03|323.03|325.04|323.04|325.03|323.03|2
1728635540000|2024-10-11 08:32:20|325.02|323.02|325.01|323.01|325.02|323.02|325.01|323.01|2
1728635560000|2024-10-11 08:32:40|325.02|323.02|325.05|323.05|325.06|323.06|325.02|323.02|6
1728635570000|2024-10-11 08:32:50|325.06|323.06|325.04|323.04|325.06|323.06|325.04|323.04|3
1728635580000|2024-10-11 08:33:00|325.05|323.05|325.05|323.05|325.05|323.05|325.05|323.05|1
1728635590000|2024-10-11 08:33:10|325.04|323.04|325.06|323.06|325.07|323.07|325.04|323.04|6
1728635600000|2024-10-11 08:33:20|325.04|323.04|325.02|323.02|325.04|323.04|325.02|323.02|9
1728635610000|2024-10-11 08:33:30|325.04|323.04|325.01|323.01|325.04|323.04|325.01|323.01|4
1728635690000|2024-10-11 08:34:50|325|323|324.98|322.98|325|323|324.98|322.98|3
1728635700000|2024-10-11 08:35:00|324.97|322.97|325.01|323.01|325.01|323.01|324.97|322.97|2
1728635710000|2024-10-11 08:35:10|324.89|322.89|324.8|322.8|324.89|322.89|324.8|322.8|3
1728635730000|2024-10-11 08:35:30|324.81|322.81|324.9|322.9|324.9|322.9|324.81|322.81|6
1728635740000|2024-10-11 08:35:40|324.92|322.92|324.95|322.95|324.96|322.96|324.92|322.92|5
1728635750000|2024-10-11 08:35:50|324.96|322.96|324.96|322.96|324.96|322.96|324.95|322.95|3
1728635760000|2024-10-11 08:36:00|324.97|322.97|324.95|322.95|324.99|322.99|324.95|322.95|13
1728635770000|2024-10-11 08:36:10|324.96|322.96|324.95|322.95|324.96|322.96|324.95|322.95|4
1728635780000|2024-10-11 08:36:20|324.96|322.96|324.96|322.96|324.96|322.96|324.96|322.96|1
1728635800000|2024-10-11 08:36:40|324.95|322.95|324.94|322.94|324.96|322.96|324.94|322.94|4
1728635810000|2024-10-11 08:36:50|324.93|322.93|324.94|322.94|324.94|322.94|324.93|322.93|4
1728635820000|2024-10-11 08:37:00|324.95|322.95|324.95|322.95|324.95|322.95|324.95|322.95|1
1728635830000|2024-10-11 08:37:10|324.94|322.94|324.9|322.9|324.95|322.95|324.9|322.9|11
1728635840000|2024-10-11 08:37:20|324.88|322.88|324.81|322.81|324.89|322.89|324.81|322.81|7
1728635850000|2024-10-11 08:37:30|324.82|322.82|324.82|322.82|324.83|322.83|324.81|322.81|13
1728635860000|2024-10-11 08:37:40|324.83|322.83|324.82|322.82|324.84|322.84|324.82|322.82|6
1728635870000|2024-10-11 08:37:50|324.81|322.81|324.81|322.81|324.81|322.81|324.81|322.81|1
1728635880000|2024-10-11 08:38:00|324.82|322.82|324.8|322.8|324.83|322.83|324.8|322.8|9
1728635940000|2024-10-11 08:39:00|324.84|322.84|324.89|322.89|324.89|322.89|324.84|322.84|3
1728635950000|2024-10-11 08:39:10|324.87|322.87|324.85|322.85|324.89|322.89|324.85|322.85|9
1728635960000|2024-10-11 08:39:20|324.84|322.84|324.84|322.84|324.85|322.85|324.83|322.83|7
1728635970000|2024-10-11 08:39:30|324.85|322.85|324.83|322.83|324.85|322.85|324.83|322.83|8
1728635980000|2024-10-11 08:39:40|324.84|322.84|324.8|322.8|324.84|322.84|324.8|322.8|5
1728636000000|2024-10-11 08:40:00|324.84|322.84|324.85|322.85|324.85|322.85|324.84|322.84|2
1728636010000|2024-10-11 08:40:10|324.86|322.86|324.86|322.86|324.86|322.86|324.83|322.83|12
1728636020000|2024-10-11 08:40:20|324.85|322.85|324.8|322.8|324.86|322.86|324.8|322.8|9
1728636030000|2024-10-11 08:40:30|324.83|322.83|324.81|322.81|324.83|322.83|324.81|322.81|5
1728636040000|2024-10-11 08:40:40|324.8|322.8|324.8|322.8|324.8|322.8|324.8|322.8|1
1728636190000|2024-10-11 08:43:10|324.79|322.79|324.76|322.76|324.79|322.79|324.76|322.76|4
1728636200000|2024-10-11 08:43:20|324.75|322.75|324.73|322.73|324.75|322.75|324.73|322.73|3
1728636230000|2024-10-11 08:43:50|324.71|322.71|324.73|322.73|324.73|322.73|324.71|322.71|2
1728636240000|2024-10-11 08:44:00|324.71|322.71|324.78|322.78|324.78|322.78|324.71|322.71|3
1728636250000|2024-10-11 08:44:10|324.74|322.74|324.74|322.74|324.74|322.74|324.74|322.74|1
1728636260000|2024-10-11 08:44:20|324.72|322.72|324.74|322.74|324.74|322.74|324.72|322.72|2
1728636290000|2024-10-11 08:44:50|324.78|322.78|324.8|322.8|324.8|322.8|324.78|322.78|2
1728636310000|2024-10-11 08:45:10|324.79|322.79|324.79|322.79|324.79|322.79|324.79|322.79|1
1728636350000|2024-10-11 08:45:50|324.8|322.8|324.8|322.8|324.81|322.81|324.8|322.8|3
1728636360000|2024-10-11 08:46:00|324.79|322.79|324.79|322.79|324.79|322.79|324.79|322.79|1
1728636370000|2024-10-11 08:46:10|324.78|322.78|324.78|322.78|324.78|322.78|324.78|322.78|1
1728636390000|2024-10-11 08:46:30|324.74|322.74|324.74|322.74|324.74|322.74|324.74|322.74|1
1728636460000|2024-10-11 08:47:40|324.73|322.73|324.8|322.8|324.8|322.8|324.73|322.73|3
1728636470000|2024-10-11 08:47:50|324.79|322.79|324.91|322.91|324.91|322.91|324.79|322.79|4
1728636480000|2024-10-11 08:48:00|324.88|322.88|324.86|322.86|324.89|322.89|324.85|322.85|7
1728636490000|2024-10-11 08:48:10|324.91|322.91|324.9|322.9|324.91|322.91|324.88|322.88|6
1728636500000|2024-10-11 08:48:20|324.88|322.88|324.9|322.9|324.9|322.9|324.88|322.88|2
1728636510000|2024-10-11 08:48:30|324.88|322.88|324.88|322.88|324.89|322.89|324.88|322.88|3
1728636520000|2024-10-11 08:48:40|324.89|322.89|324.89|322.89|324.89|322.89|324.89|322.89|1
1728636530000|2024-10-11 08:48:50|324.9|322.9|324.88|322.88|324.9|322.9|324.88|322.88|2
1728636540000|2024-10-11 08:49:00|324.87|322.87|324.87|322.87|324.87|322.87|324.87|322.87|1
1728636550000|2024-10-11 08:49:10|324.83|322.83|324.79|322.79|324.84|322.84|324.79|322.79|7
1728636560000|2024-10-11 08:49:20|324.78|322.78|324.78|322.78|324.78|322.78|324.78|322.78|1
1728636570000|2024-10-11 08:49:30|324.77|322.77|324.77|322.77|324.77|322.77|324.77|322.77|1
1728636590000|2024-10-11 08:49:50|324.76|322.76|324.75|322.75|324.76|322.76|324.75|322.75|2
1728636600000|2024-10-11 08:50:00|324.74|322.74|324.73|322.73|324.74|322.74|324.73|322.73|2
1728636620000|2024-10-11 08:50:20|324.69|322.69|324.69|322.69|324.69|322.69|324.69|322.69|1
1728636630000|2024-10-11 08:50:30|324.73|322.73|324.76|322.76|324.76|322.76|324.73|322.73|2
1728636640000|2024-10-11 08:50:40|324.75|322.75|324.75|322.75|324.75|322.75|324.75|322.75|1
1728636680000|2024-10-11 08:51:20|324.74|322.74|324.74|322.74|324.74|322.74|324.74|322.74|1
1728636690000|2024-10-11 08:51:30|324.69|322.69|324.69|322.69|324.69|322.69|324.69|322.69|1
1728636790000|2024-10-11 08:53:10|324.68|322.68|324.68|322.68|324.68|322.68|324.68|322.68|1
1728636800000|2024-10-11 08:53:20|324.66|322.66|324.66|322.66|324.66|322.66|324.66|322.66|1
1728636820000|2024-10-11 08:53:40|324.68|322.68|324.68|322.68|324.68|322.68|324.68|322.68|1
1728636840000|2024-10-11 08:54:00|324.69|322.69|324.79|322.79|324.8|322.8|324.69|322.69|4
1728636850000|2024-10-11 08:54:10|324.78|322.78|324.8|322.8|324.8|322.8|324.78|322.78|4
1728636900000|2024-10-11 08:55:00|324.79|322.79|324.79|322.79|324.79|322.79|324.79|322.79|1
1728636910000|2024-10-11 08:55:10|324.78|322.78|324.79|322.79|324.8|322.8|324.78|322.78|3
1728636920000|2024-10-11 08:55:20|324.78|322.78|324.78|322.78|324.78|322.78|324.78|322.78|1
1728636930000|2024-10-11 08:55:30|324.77|322.77|324.77|322.77|324.77|322.77|324.77|322.77|1
1728636940000|2024-10-11 08:55:40|324.78|322.78|324.78|322.78|324.78|322.78|324.78|322.78|1
1728636950000|2024-10-11 08:55:50|324.77|322.77|324.76|322.76|324.77|322.77|324.76|322.76|2
1728636960000|2024-10-11 08:56:00|324.77|322.77|324.77|322.77|324.77|322.77|324.77|322.77|1
1728636970000|2024-10-11 08:56:10|324.78|322.78|324.8|322.8|324.8|322.8|324.78|322.78|2
1728637010000|2024-10-11 08:56:50|324.79|322.79|324.79|322.79|324.79|322.79|324.79|322.79|1
1728637020000|2024-10-11 08:57:00|324.8|322.8|324.8|322.8|324.8|322.8|324.79|322.79|3
1728637150000|2024-10-11 08:59:10|324.79|322.79|324.79|322.79|324.79|322.79|324.79|322.79|1
1728637160000|2024-10-11 08:59:20|324.8|322.8|324.8|322.8|324.8|322.8|324.8|322.8|1
1728637170000|2024-10-11 08:59:30|324.79|322.79|324.75|322.75|324.79|322.79|324.75|322.75|5
1728637180000|2024-10-11 08:59:40|324.78|322.78|324.77|322.77|324.78|322.78|324.77|322.77|4
1728637190000|2024-10-11 08:59:50|324.76|322.76|324.75|322.75|324.76|322.76|324.75|322.75|2
1728637200000|2024-10-11 09:00:00|324.78|322.78|324.61|322.61|324.78|322.78|324.61|322.61|5
1728637210000|2024-10-11 09:00:10|324.64|322.64|324.74|322.74|324.75|322.75|324.64|322.64|6
1728637220000|2024-10-11 09:00:20|324.73|322.73|324.68|322.68|324.73|322.73|324.65|322.65|10
1728637250000|2024-10-11 09:00:50|324.71|322.71|324.76|322.76|324.78|322.78|324.71|322.71|7
1728637260000|2024-10-11 09:01:00|324.78|322.78|324.76|322.76|324.78|322.78|324.75|322.75|4
1728637270000|2024-10-11 09:01:10|324.77|322.77|324.89|322.89|324.89|322.89|324.77|322.77|5
1728637280000|2024-10-11 09:01:20|324.94|322.94|324.97|322.97|324.98|322.98|324.94|322.94|6
1728637320000|2024-10-11 09:02:00|324.98|322.98|325.02|323.02|325.05|323.05|324.98|322.98|3
1728637330000|2024-10-11 09:02:10|325.04|323.04|325.07|323.07|325.1|323.1|325.04|323.04|6
1728637340000|2024-10-11 09:02:20|325.08|323.08|325.06|323.06|325.09|323.09|325.06|323.06|4
1728637350000|2024-10-11 09:02:30|325.08|323.08|324.97|322.97|325.08|323.08|324.95|322.95|8
1728637360000|2024-10-11 09:02:40|324.94|322.94|325.02|323.02|325.02|323.02|324.93|322.93|7
1728637370000|2024-10-11 09:02:50|325.01|323.01|325.02|323.02|325.02|323.02|325.01|323.01|4
1728637400000|2024-10-11 09:03:20|325.01|323.01|325.02|323.02|325.02|323.02|325.01|323.01|4
1728637410000|2024-10-11 09:03:30|325|323|324.97|322.97|325|323|324.89|322.89|12
1728637420000|2024-10-11 09:03:40|324.96|322.96|324.95|322.95|324.97|322.97|324.91|322.91|9
1728637430000|2024-10-11 09:03:50|324.97|322.97|324.92|322.92|324.98|322.98|324.92|322.92|6
1728637440000|2024-10-11 09:04:00|324.89|322.89|324.86|322.86|324.92|322.92|324.86|322.86|8
1728637450000|2024-10-11 09:04:10|324.87|322.87|324.85|322.85|324.87|322.87|324.85|322.85|2
1728637460000|2024-10-11 09:04:20|324.84|322.84|324.88|322.88|324.88|322.88|324.84|322.84|5
1728637470000|2024-10-11 09:04:30|324.89|322.89|324.9|322.9|324.9|322.9|324.89|322.89|2
1728637480000|2024-10-11 09:04:40|324.91|322.91|324.95|322.95|324.95|322.95|324.91|322.91|3
1728637500000|2024-10-11 09:05:00|324.94|322.94|324.93|322.93|324.94|322.94|324.9|322.9|5
1728637510000|2024-10-11 09:05:10|324.9|322.9|324.91|322.91|324.92|322.92|324.9|322.9|3
1728637520000|2024-10-11 09:05:20|324.89|322.89|324.92|322.92|324.92|322.92|324.88|322.88|5
1728637540000|2024-10-11 09:05:40|324.93|322.93|324.92|322.92|324.93|322.93|324.89|322.89|7
1728637550000|2024-10-11 09:05:50|324.91|322.91|324.85|322.85|324.91|322.91|324.85|322.85|7
1728637560000|2024-10-11 09:06:00|324.89|322.89|324.93|322.93|324.93|322.93|324.89|322.89|3
1728637570000|2024-10-11 09:06:10|324.95|322.95|324.95|322.95|324.96|322.96|324.93|322.93|6
1728637580000|2024-10-11 09:06:20|324.91|322.91|324.98|322.98|324.98|322.98|324.91|322.91|3
1728637590000|2024-10-11 09:06:30|324.97|322.97|324.97|322.97|324.98|322.98|324.97|322.97|3
1728637600000|2024-10-11 09:06:40|324.98|322.98|324.96|322.96|324.98|322.98|324.95|322.95|5
1728637620000|2024-10-11 09:07:00|325|323|324.98|322.98|325.01|323.01|324.97|322.97|6
1728637630000|2024-10-11 09:07:10|324.95|322.95|324.95|322.95|324.95|322.95|324.95|322.95|1
1728637640000|2024-10-11 09:07:20|324.96|322.96|324.97|322.97|325|323|324.96|322.96|6
1728637650000|2024-10-11 09:07:30|325|323|325|323|325|323|325|323|1
1728637660000|2024-10-11 09:07:40|325.01|323.01|325.02|323.02|325.02|323.02|325.01|323.01|2
1728637680000|2024-10-11 09:08:00|325.01|323.01|325.11|323.11|325.11|323.11|325.01|323.01|8
1728637690000|2024-10-11 09:08:10|325.1|323.1|325.09|323.09|325.1|323.1|325.09|323.09|2
1728637700000|2024-10-11 09:08:20|325.08|323.08|325.09|323.09|325.09|323.09|325.08|323.08|2
1728637710000|2024-10-11 09:08:30|325.08|323.08|325.06|323.06|325.08|323.08|325.02|323.02|10
1728637720000|2024-10-11 09:08:40|325.05|323.05|325.06|323.06|325.06|323.06|325.05|323.05|2
1728637730000|2024-10-11 09:08:50|325.05|323.05|325.06|323.06|325.07|323.07|325.04|323.04|6
1728637740000|2024-10-11 09:09:00|325.07|323.07|325.07|323.07|325.07|323.07|325.07|323.07|1
1728637750000|2024-10-11 09:09:10|325.1|323.1|325.1|323.1|325.1|323.1|325.1|323.1|1
1728637770000|2024-10-11 09:09:30|325.09|323.09|325.09|323.09|325.1|323.1|325.07|323.07|7
1728637780000|2024-10-11 09:09:40|325.08|323.08|325.09|323.09|325.09|323.09|325.08|323.08|2
1728637800000|2024-10-11 09:10:00|325.1|323.1|325.12|323.12|325.13|323.13|325.1|323.1|3
1728637810000|2024-10-11 09:10:10|325.11|323.11|325.11|323.11|325.13|323.13|325.1|323.1|12
1728637820000|2024-10-11 09:10:20|325.12|323.12|325.07|323.07|325.12|323.12|325.06|323.06|8
1728637830000|2024-10-11 09:10:30|325.08|323.08|325.1|323.1|325.1|323.1|325.08|323.08|2
1728637840000|2024-10-11 09:10:40|325.07|323.07|325.09|323.09|325.09|323.09|325.07|323.07|2
1728637870000|2024-10-11 09:11:10|325.08|323.08|325.09|323.09|325.09|323.09|325.08|323.08|2
1728637880000|2024-10-11 09:11:20|325.1|323.1|325.08|323.08|325.1|323.1|325.08|323.08|2
1728637900000|2024-10-11 09:11:40|325.09|323.09|325.09|323.09|325.09|323.09|325.08|323.08|3
1728637910000|2024-10-11 09:11:50|325.08|323.08|325.08|323.08|325.08|323.08|325.08|323.08|1
1728637920000|2024-10-11 09:12:00|325.07|323.07|325.04|323.04|325.08|323.08|325.04|323.04|8
1728637940000|2024-10-11 09:12:20|325.05|323.05|325.04|323.04|325.05|323.05|325.04|323.04|2
1728637950000|2024-10-11 09:12:30|325.02|323.02|325.01|323.01|325.02|323.02|325.01|323.01|2
1728637960000|2024-10-11 09:12:40|325|323|325|323|325|323|325|323|1
1728637970000|2024-10-11 09:12:50|325.01|323.01|325.02|323.02|325.04|323.04|325.01|323.01|3
1728638000000|2024-10-11 09:13:20|325.05|323.05|325.07|323.07|325.07|323.07|325.05|323.05|4
1728638010000|2024-10-11 09:13:30|325.06|323.06|325.06|323.06|325.07|323.07|325.06|323.06|5
1728638020000|2024-10-11 09:13:40|325.05|323.05|325.06|323.06|325.06|323.06|325.05|323.05|8
1728638030000|2024-10-11 09:13:50|325.05|323.05|325.06|323.06|325.06|323.06|325.05|323.05|12
1728638040000|2024-10-11 09:14:00|325.05|323.05|325.08|323.08|325.08|323.08|325.05|323.05|6
1728638050000|2024-10-11 09:14:10|325.13|323.13|325.11|323.11|325.13|323.13|325.11|323.11|5
1728638070000|2024-10-11 09:14:30|325.1|323.1|325.1|323.1|325.1|323.1|325.1|323.1|1
1728638080000|2024-10-11 09:14:40|325.11|323.11|325.19|323.19|325.19|323.19|325.11|323.11|5
1728638090000|2024-10-11 09:14:50|325.2|323.2|325.23|323.23|325.23|323.23|325.2|323.2|3
1728638100000|2024-10-11 09:15:00|325.17|323.17|325.19|323.19|325.19|323.19|325.17|323.17|7
1728638110000|2024-10-11 09:15:10|325.2|323.2|325.24|323.24|325.24|323.24|325.2|323.2|3
1728638120000|2024-10-11 09:15:20|325.22|323.22|325.19|323.19|325.22|323.22|325.19|323.19|3
1728638130000|2024-10-11 09:15:30|325.21|323.21|325.27|323.27|325.27|323.27|325.21|323.21|2
1728638140000|2024-10-11 09:15:40|325.25|323.25|325.17|323.17|325.25|323.25|325.16|323.16|11
1728638150000|2024-10-11 09:15:50|325.19|323.19|325.23|323.23|325.24|323.24|325.19|323.19|6
1728638160000|2024-10-11 09:16:00|325.25|323.25|325.22|323.22|325.25|323.25|325.22|323.22|6
1728638170000|2024-10-11 09:16:10|325.21|323.21|325.2|323.2|325.21|323.21|325.2|323.2|6
1728638180000|2024-10-11 09:16:20|325.21|323.21|325.19|323.19|325.21|323.21|325.19|323.19|3
1728638190000|2024-10-11 09:16:30|325.18|323.18|325.07|323.07|325.18|323.18|325.06|323.06|11
1728638200000|2024-10-11 09:16:40|325.09|323.09|325.17|323.17|325.17|323.17|325.09|323.09|6
1728638210000|2024-10-11 09:16:50|325.18|323.18|325.11|323.11|325.18|323.18|325.11|323.11|11
1728638220000|2024-10-11 09:17:00|325.13|323.13|325.13|323.13|325.13|323.13|325.13|323.13|1
1728638230000|2024-10-11 09:17:10|325.14|323.14|325.14|323.14|325.16|323.16|325.14|323.14|5
1728638240000|2024-10-11 09:17:20|325.15|323.15|325.15|323.15|325.15|323.15|325.15|323.15|1
1728638250000|2024-10-11 09:17:30|325.14|323.14|325.2|323.2|325.2|323.2|325.14|323.14|4
1728638260000|2024-10-11 09:17:40|325.22|323.22|325.25|323.25|325.25|323.25|325.21|323.21|6
1728638270000|2024-10-11 09:17:50|325.24|323.24|325.24|323.24|325.24|323.24|325.21|323.21|5
1728638280000|2024-10-11 09:18:00|325.23|323.23|325.22|323.22|325.23|323.23|325.22|323.22|2
1728638290000|2024-10-11 09:18:10|325.21|323.21|325.2|323.2|325.21|323.21|325.2|323.2|2
1728638300000|2024-10-11 09:18:20|325.19|323.19|325.18|323.18|325.19|323.19|325.18|323.18|2
1728638310000|2024-10-11 09:18:30|325.17|323.17|325.14|323.14|325.17|323.17|325.14|323.14|6
1728638320000|2024-10-11 09:18:40|325.03|323.03|325|323|325.03|323.03|325|323|3
1728638330000|2024-10-11 09:18:50|324.99|322.99|324.99|322.99|324.99|322.99|324.99|322.99|1
1728638340000|2024-10-11 09:19:00|325.01|323.01|325.01|323.01|325.01|323.01|325.01|323.01|1
1728638350000|2024-10-11 09:19:10|325|323|324.99|322.99|325|323|324.99|322.99|2
1728638360000|2024-10-11 09:19:20|324.98|322.98|324.97|322.97|324.98|322.98|324.97|322.97|2
1728638370000|2024-10-11 09:19:30|324.98|322.98|325|323|325|323|324.98|322.98|2
1728638380000|2024-10-11 09:19:40|325.05|323.05|325.05|323.05|325.05|323.05|325.05|323.05|1
1728638390000|2024-10-11 09:19:50|325.06|323.06|325.06|323.06|325.08|323.08|325.06|323.06|3
1728638400000|2024-10-11 09:20:00|325.05|323.05|325|323|325.05|323.05|325|323|17
1728638410000|2024-10-11 09:20:10|324.99|322.99|324.99|322.99|324.99|322.99|324.99|322.99|1
1728638420000|2024-10-11 09:20:20|324.95|322.95|324.99|322.99|324.99|322.99|324.95|322.95|2
1728638430000|2024-10-11 09:20:30|324.98|322.98|324.98|322.98|324.98|322.98|324.98|322.98|1
1728638440000|2024-10-11 09:20:40|324.94|322.94|324.98|322.98|324.98|322.98|324.94|322.94|2
1728638450000|2024-10-11 09:20:50|324.95|322.95|324.95|322.95|324.95|322.95|324.95|322.95|1
1728638470000|2024-10-11 09:21:10|324.98|322.98|325.04|323.04|325.04|323.04|324.98|322.98|2
1728638480000|2024-10-11 09:21:20|325.03|323.03|325.01|323.01|325.04|323.04|325.01|323.01|8
1728638490000|2024-10-11 09:21:30|325|323|324.95|322.95|325|323|324.95|322.95|2
1728638500000|2024-10-11 09:21:40|324.94|322.94|324.94|322.94|324.94|322.94|324.94|322.94|1
1728638510000|2024-10-11 09:21:50|324.95|322.95|325.05|323.05|325.06|323.06|324.95|322.95|5
1728638520000|2024-10-11 09:22:00|325.06|323.06|325.06|323.06|325.1|323.1|325.04|323.04|11
1728638530000|2024-10-11 09:22:10|325.07|323.07|325.07|323.07|325.07|323.07|325.07|323.07|1
1728638540000|2024-10-11 09:22:20|325.02|323.02|325.07|323.07|325.07|323.07|325.02|323.02|5
1728638550000|2024-10-11 09:22:30|325.06|323.06|325.05|323.05|325.06|323.06|325.05|323.05|2
1728638560000|2024-10-11 09:22:40|325.02|323.02|324.99|322.99|325.02|323.02|324.99|322.99|4
1728638580000|2024-10-11 09:23:00|324.93|322.93|324.93|322.93|324.93|322.93|324.93|322.93|1
1728638620000|2024-10-11 09:23:40|324.89|322.89|324.93|322.93|324.93|322.93|324.89|322.89|4
1728638630000|2024-10-11 09:23:50|324.9|322.9|324.9|322.9|324.9|322.9|324.9|322.9|1
1728638640000|2024-10-11 09:24:00|324.93|322.93|324.93|322.93|324.93|322.93|324.93|322.93|1
1728638650000|2024-10-11 09:24:10|324.9|322.9|324.93|322.93|324.93|322.93|324.9|322.9|2
1728638660000|2024-10-11 09:24:20|324.92|322.92|324.92|322.92|324.92|322.92|324.92|322.92|1
1728638670000|2024-10-11 09:24:30|324.9|322.9|324.9|322.9|324.9|322.9|324.9|322.9|1
1728638680000|2024-10-11 09:24:40|324.88|322.88|324.87|322.87|324.88|322.88|324.87|322.87|2
1728638700000|2024-10-11 09:25:00|324.77|322.77|324.76|322.76|324.77|322.77|324.76|322.76|2
1728638710000|2024-10-11 09:25:10|324.72|322.72|324.72|322.72|324.72|322.72|324.72|322.72|1
1728638740000|2024-10-11 09:25:40|324.67|322.67|324.69|322.69|324.69|322.69|324.67|322.67|11
1728638760000|2024-10-11 09:26:00|324.7|322.7|324.82|322.82|324.89|322.89|324.69|322.69|12
1728638770000|2024-10-11 09:26:10|324.81|322.81|324.81|322.81|324.81|322.81|324.81|322.81|1
1728638780000|2024-10-11 09:26:20|324.83|322.83|324.89|322.89|324.89|322.89|324.83|322.83|3
1728638790000|2024-10-11 09:26:30|324.9|322.9|324.93|322.93|324.93|322.93|324.9|322.9|3
1728638800000|2024-10-11 09:26:40|324.92|322.92|324.92|322.92|324.92|322.92|324.92|322.92|1
1728638820000|2024-10-11 09:27:00|324.91|322.91|324.91|322.91|324.91|322.91|324.91|322.91|1
1728638830000|2024-10-11 09:27:10|324.92|322.92|324.91|322.91|324.92|322.92|324.91|322.91|4
1728638840000|2024-10-11 09:27:20|324.89|322.89|324.89|322.89|324.89|322.89|324.89|322.89|1
1728638860000|2024-10-11 09:27:40|324.88|322.88|324.86|322.86|324.88|322.88|324.86|322.86|2
1728638880000|2024-10-11 09:28:00|324.88|322.88|324.86|322.86|324.88|322.88|324.86|322.86|2
1728638890000|2024-10-11 09:28:10|324.88|322.88|324.88|322.88|324.88|322.88|324.88|322.88|1
1728638900000|2024-10-11 09:28:20|324.87|322.87|324.87|322.87|324.87|322.87|324.87|322.87|1
1728638920000|2024-10-11 09:28:40|324.85|322.85|324.85|322.85|324.85|322.85|324.85|322.85|1
1728638930000|2024-10-11 09:28:50|324.84|322.84|324.84|322.84|324.84|322.84|324.84|322.84|1
1728638940000|2024-10-11 09:29:00|324.85|322.85|324.85|322.85|324.85|322.85|324.85|322.85|1
1728638970000|2024-10-11 09:29:30|324.82|322.82|324.91|322.91|324.91|322.91|324.82|322.82|3
1728638980000|2024-10-11 09:29:40|324.86|322.86|324.86|322.86|324.86|322.86|324.86|322.86|1
1728639050000|2024-10-11 09:30:50|324.84|322.84|324.84|322.84|324.84|322.84|324.84|322.84|1
1728639060000|2024-10-11 09:31:00|324.82|322.82|324.82|322.82|324.82|322.82|324.82|322.82|1
1728639070000|2024-10-11 09:31:10|324.75|322.75|324.75|322.75|324.75|322.75|324.75|322.75|1
1728639090000|2024-10-11 09:31:30|324.74|322.74|324.88|322.88|324.88|322.88|324.74|322.74|8
1728639100000|2024-10-11 09:31:40|324.87|322.87|324.88|322.88|324.88|322.88|324.87|322.87|2
1728639110000|2024-10-11 09:31:50|324.87|322.87|324.86|322.86|324.88|322.88|324.85|322.85|7
1728639130000|2024-10-11 09:32:10|324.88|322.88|324.77|322.77|324.97|322.97|324.71|322.71|23
1728639140000|2024-10-11 09:32:20|324.76|322.76|324.73|322.73|324.76|322.76|324.71|322.71|7
1728639150000|2024-10-11 09:32:30|324.72|322.72|324.87|322.87|324.87|322.87|324.72|322.72|7
1728639160000|2024-10-11 09:32:40|324.86|322.86|324.86|322.86|324.86|322.86|324.86|322.86|1
1728639170000|2024-10-11 09:32:50|324.87|322.87|324.88|322.88|324.89|322.89|324.87|322.87|4
1728639180000|2024-10-11 09:33:00|324.89|322.89|324.89|322.89|324.89|322.89|324.88|322.88|11
1728639190000|2024-10-11 09:33:10|324.9|322.9|324.88|322.88|324.9|322.9|324.87|322.87|5
1728639200000|2024-10-11 09:33:20|324.89|322.89|325|323|325|323|324.89|322.89|3
1728639210000|2024-10-11 09:33:30|324.99|322.99|324.99|322.99|324.99|322.99|324.99|322.99|1
1728639220000|2024-10-11 09:33:40|324.98|322.98|324.96|322.96|324.98|322.98|324.96|322.96|3
1728639230000|2024-10-11 09:33:50|324.97|322.97|324.97|322.97|324.97|322.97|324.96|322.96|3
1728639240000|2024-10-11 09:34:00|324.96|322.96|324.97|322.97|324.97|322.97|324.96|322.96|4
1728639250000|2024-10-11 09:34:10|324.96|322.96|324.97|322.97|325.01|323.01|324.96|322.96|9
1728639260000|2024-10-11 09:34:20|324.93|322.93|324.93|322.93|324.93|322.93|324.91|322.91|5
1728639270000|2024-10-11 09:34:30|324.92|322.92|324.93|322.93|324.93|322.93|324.92|322.92|2
1728639280000|2024-10-11 09:34:40|324.92|322.92|324.88|322.88|324.92|322.92|324.88|322.88|2
1728639290000|2024-10-11 09:34:50|324.89|322.89|324.89|322.89|324.89|322.89|324.88|322.88|9
1728639300000|2024-10-11 09:35:00|324.88|322.88|324.87|322.87|324.88|322.88|324.87|322.87|2
1728639310000|2024-10-11 09:35:10|324.88|322.88|324.87|322.87|324.88|322.88|324.86|322.86|4
1728639320000|2024-10-11 09:35:20|324.88|322.88|324.87|322.87|324.88|322.88|324.87|322.87|6
1728639330000|2024-10-11 09:35:30|324.88|322.88|324.88|322.88|324.88|322.88|324.88|322.88|1
1728639360000|2024-10-11 09:36:00|324.85|322.85|324.84|322.84|324.85|322.85|324.84|322.84|2
1728639370000|2024-10-11 09:36:10|324.83|322.83|324.83|322.83|324.84|322.84|324.82|322.82|7
1728639380000|2024-10-11 09:36:20|324.81|322.81|324.81|322.81|324.81|322.81|324.81|322.81|1
1728639390000|2024-10-11 09:36:30|324.82|322.82|324.82|322.82|324.82|322.82|324.82|322.82|1
1728639400000|2024-10-11 09:36:40|324.81|322.81|324.72|322.72|324.81|322.81|324.71|322.71|14
1728639410000|2024-10-11 09:36:50|324.73|322.73|324.73|322.73|324.73|322.73|324.72|322.72|9
1728639420000|2024-10-11 09:37:00|324.72|322.72|324.71|322.71|324.73|322.73|324.71|322.71|8
1728639430000|2024-10-11 09:37:10|324.72|322.72|324.73|322.73|324.8|322.8|324.71|322.71|9
1728639440000|2024-10-11 09:37:20|324.74|322.74|324.74|322.74|324.74|322.74|324.73|322.73|3
1728639450000|2024-10-11 09:37:30|324.78|322.78|324.78|322.78|324.78|322.78|324.78|322.78|1
1728639460000|2024-10-11 09:37:40|324.77|322.77|324.73|322.73|324.78|322.78|324.73|322.73|5
1728639470000|2024-10-11 09:37:50|324.72|322.72|324.72|322.72|324.72|322.72|324.72|322.72|1
1728639480000|2024-10-11 09:38:00|324.68|322.68|324.68|322.68|324.68|322.68|324.68|322.68|1
1728639500000|2024-10-11 09:38:20|324.69|322.69|324.69|322.69|324.69|322.69|324.69|322.69|1
1728639520000|2024-10-11 09:38:40|324.71|322.71|324.75|322.75|324.75|322.75|324.71|322.71|2
1728639540000|2024-10-11 09:39:00|324.74|322.74|324.76|322.76|324.76|322.76|324.74|322.74|5
1728639550000|2024-10-11 09:39:10|324.75|322.75|324.75|322.75|324.76|322.76|324.75|322.75|3
1728639560000|2024-10-11 09:39:20|324.76|322.76|324.75|322.75|324.76|322.76|324.75|322.75|8
1728639570000|2024-10-11 09:39:30|324.73|322.73|324.72|322.72|324.74|322.74|324.71|322.71|9
1728639580000|2024-10-11 09:39:40|324.71|322.71|324.7|322.7|324.71|322.71|324.7|322.7|2
1728639590000|2024-10-11 09:39:50|324.69|322.69|324.68|322.68|324.69|322.69|324.67|322.67|12
1728639600000|2024-10-11 09:40:00|324.69|322.69|324.68|322.68|324.69|322.69|324.68|322.68|2
1728639610000|2024-10-11 09:40:10|324.69|322.69|324.72|322.72|324.72|322.72|324.69|322.69|3
1728639620000|2024-10-11 09:40:20|324.8|322.8|324.77|322.77|324.81|322.81|324.77|322.77|3
1728639630000|2024-10-11 09:40:30|324.76|322.76|324.73|322.73|324.76|322.76|324.73|322.73|3
1728639640000|2024-10-11 09:40:40|324.7|322.7|324.7|322.7|324.7|322.7|324.7|322.7|1
1728639650000|2024-10-11 09:40:50|324.71|322.71|324.71|322.71|324.71|322.71|324.71|322.71|1
1728639660000|2024-10-11 09:41:00|324.72|322.72|324.72|322.72|324.72|322.72|324.72|322.72|1
1728639670000|2024-10-11 09:41:10|324.73|322.73|324.74|322.74|324.75|322.75|324.73|322.73|4
1728639680000|2024-10-11 09:41:20|324.72|322.72|324.72|322.72|324.72|322.72|324.72|322.72|1
1728639690000|2024-10-11 09:41:30|324.69|322.69|324.71|322.71|324.71|322.71|324.69|322.69|2
1728639700000|2024-10-11 09:41:40|324.72|322.72|324.68|322.68|324.72|322.72|324.67|322.67|5
1728639720000|2024-10-11 09:42:00|324.67|322.67|324.68|322.68|324.68|322.68|324.67|322.67|2
1728639730000|2024-10-11 09:42:10|324.69|322.69|324.69|322.69|324.69|322.69|324.68|322.68|7
1728639740000|2024-10-11 09:42:20|324.7|322.7|324.77|322.77|324.77|322.77|324.7|322.7|5
1728639750000|2024-10-11 09:42:30|324.78|322.78|324.78|322.78|324.79|322.79|324.78|322.78|3
1728639760000|2024-10-11 09:42:40|324.82|322.82|324.81|322.81|324.82|322.82|324.8|322.8|5
1728639770000|2024-10-11 09:42:50|324.8|322.8|324.78|322.78|324.81|322.81|324.78|322.78|7
1728639790000|2024-10-11 09:43:10|324.79|322.79|324.94|322.94|324.94|322.94|324.79|322.79|7
1728639800000|2024-10-11 09:43:20|324.93|322.93|324.94|322.94|324.94|322.94|324.93|322.93|2
1728639810000|2024-10-11 09:43:30|324.93|322.93|324.95|322.95|324.95|322.95|324.93|322.93|5
1728639820000|2024-10-11 09:43:40|324.94|322.94|324.95|322.95|324.96|322.96|324.94|322.94|10
1728639830000|2024-10-11 09:43:50|324.96|322.96|324.95|322.95|324.96|322.96|324.95|322.95|8
1728639840000|2024-10-11 09:44:00|324.96|322.96|324.98|322.98|324.98|322.98|324.95|322.95|6
1728639870000|2024-10-11 09:44:30|324.99|322.99|324.99|322.99|324.99|322.99|324.99|322.99|1
1728639900000|2024-10-11 09:45:00|324.97|322.97|325|323|325|323|324.97|322.97|2
1728639910000|2024-10-11 09:45:10|324.98|322.98|325.04|323.04|325.06|323.06|324.98|322.98|9
1728639920000|2024-10-11 09:45:20|325.01|323.01|325.01|323.01|325.01|323.01|325|323|5
1728639930000|2024-10-11 09:45:30|325.07|323.07|325.06|323.06|325.08|323.08|325.06|323.06|5
1728639940000|2024-10-11 09:45:40|325.05|323.05|325.04|323.04|325.06|323.06|325.04|323.04|6
1728639950000|2024-10-11 09:45:50|325.03|323.03|325.02|323.02|325.03|323.03|324.97|322.97|7
1728639960000|2024-10-11 09:46:00|325.01|323.01|325.02|323.02|325.02|323.02|325.01|323.01|2
1728639980000|2024-10-11 09:46:20|324.98|322.98|324.99|322.99|325|323|324.98|322.98|5
1728639990000|2024-10-11 09:46:30|325|323|324.98|322.98|325|323|324.98|322.98|2
1728640000000|2024-10-11 09:46:40|324.95|322.95|324.95|322.95|324.95|322.95|324.95|322.95|1
1728640010000|2024-10-11 09:46:50|324.94|322.94|324.95|322.95|324.95|322.95|324.94|322.94|2
1728640020000|2024-10-11 09:47:00|325|323|324.97|322.97|325|323|324.97|322.97|2
1728640030000|2024-10-11 09:47:10|324.95|322.95|324.9|322.9|324.95|322.95|324.9|322.9|3
1728640040000|2024-10-11 09:47:20|324.88|322.88|324.89|322.89|324.89|322.89|324.88|322.88|2
1728640050000|2024-10-11 09:47:30|324.93|322.93|325|323|325|323|324.93|322.93|5
1728640060000|2024-10-11 09:47:40|325.03|323.03|325.04|323.04|325.07|323.07|325.01|323.01|6
1728640070000|2024-10-11 09:47:50|325.03|323.03|325.03|323.03|325.04|323.04|325|323|8
1728640080000|2024-10-11 09:48:00|325.04|323.04|325|323|325.04|323.04|325|323|3
1728640090000|2024-10-11 09:48:10|325.01|323.01|325.01|323.01|325.01|323.01|325|323|7
1728640100000|2024-10-11 09:48:20|325|323|325|323|325|323|325|323|1
1728640110000|2024-10-11 09:48:30|325.01|323.01|325.01|323.01|325.01|323.01|325.01|323.01|1
1728640160000|2024-10-11 09:49:20|325.02|323.02|325.02|323.02|325.02|323.02|324.99|322.99|4
1728640170000|2024-10-11 09:49:30|324.99|322.99|325.01|323.01|325.01|323.01|324.99|322.99|2
1728640180000|2024-10-11 09:49:40|324.99|322.99|325.02|323.02|325.02|323.02|324.99|322.99|2
1728640190000|2024-10-11 09:49:50|325.03|323.03|325.03|323.03|325.03|323.03|325.03|323.03|1
1728640200000|2024-10-11 09:50:00|325.02|323.02|325.07|323.07|325.08|323.08|325.02|323.02|12
1728640210000|2024-10-11 09:50:10|325.08|323.08|325.09|323.09|325.09|323.09|325.08|323.08|10
1728640220000|2024-10-11 09:50:20|325.05|323.05|325.09|323.09|325.12|323.12|325.05|323.05|4
1728640230000|2024-10-11 09:50:30|325.12|323.12|325.16|323.16|325.16|323.16|325.1|323.1|7
1728640240000|2024-10-11 09:50:40|325.18|323.18|325.18|323.18|325.18|323.18|325.18|323.18|1
1728640250000|2024-10-11 09:50:50|325.22|323.22|325.28|323.28|325.28|323.28|325.22|323.22|6
1728640260000|2024-10-11 09:51:00|325.29|323.29|325.29|323.29|325.29|323.29|325.29|323.29|1
1728640290000|2024-10-11 09:51:30|325.3|323.3|325.29|323.29|325.31|323.31|325.29|323.29|3
1728640350000|2024-10-11 09:52:30|325.26|323.26|325.26|323.26|325.26|323.26|325.26|323.26|1
1728640360000|2024-10-11 09:52:40|325.27|323.27|325.27|323.27|325.27|323.27|325.26|323.26|3
1728640370000|2024-10-11 09:52:50|325.26|323.26|325.29|323.29|325.29|323.29|325.26|323.26|3
1728640410000|2024-10-11 09:53:30|325.3|323.3|325.3|323.3|325.3|323.3|325.3|323.3|1
1728640420000|2024-10-11 09:53:40|325.31|323.31|325.36|323.36|325.36|323.36|325.31|323.31|6
1728640430000|2024-10-11 09:53:50|325.37|323.37|325.36|323.36|325.39|323.39|325.35|323.35|5
1728640440000|2024-10-11 09:54:00|325.37|323.37|325.31|323.31|325.38|323.38|325.31|323.31|5
1728640450000|2024-10-11 09:54:10|325.32|323.32|325.29|323.29|325.32|323.32|325.29|323.29|2
1728640470000|2024-10-11 09:54:30|325.3|323.3|325.3|323.3|325.3|323.3|325.3|323.3|1
1728640490000|2024-10-11 09:54:50|325.31|323.31|325.33|323.33|325.33|323.33|325.31|323.31|3
1728640500000|2024-10-11 09:55:00|325.34|323.34|325.3|323.3|325.35|323.35|325.29|323.29|10
1728640510000|2024-10-11 09:55:10|325.29|323.29|325.27|323.27|325.29|323.29|325.26|323.26|4
1728640520000|2024-10-11 09:55:20|325.26|323.26|325.29|323.29|325.29|323.29|325.26|323.26|4
1728640560000|2024-10-11 09:56:00|325.3|323.3|325.32|323.32|325.32|323.32|325.3|323.3|3
1728640570000|2024-10-11 09:56:10|325.29|323.29|325.31|323.31|325.31|323.31|325.29|323.29|3
1728640580000|2024-10-11 09:56:20|325.29|323.29|325.29|323.29|325.29|323.29|325.29|323.29|1
1728640600000|2024-10-11 09:56:40|325.25|323.25|325.16|323.16|325.25|323.25|325.13|323.13|11
1728640610000|2024-10-11 09:56:50|325.15|323.15|325.16|323.16|325.2|323.2|325.15|323.15|11
1728640620000|2024-10-11 09:57:00|325.17|323.17|325.27|323.27|325.27|323.27|325.13|323.13|12
1728640630000|2024-10-11 09:57:10|325.26|323.26|325.25|323.25|325.26|323.26|325.25|323.25|4
1728640640000|2024-10-11 09:57:20|325.26|323.26|325.26|323.26|325.27|323.27|325.25|323.25|7
1728640650000|2024-10-11 09:57:30|325.27|323.27|325.29|323.29|325.29|323.29|325.26|323.26|7
1728640660000|2024-10-11 09:57:40|325.3|323.3|325.28|323.28|325.3|323.3|325.27|323.27|5
1728640670000|2024-10-11 09:57:50|325.27|323.27|325.27|323.27|325.27|323.27|325.26|323.26|9
1728640680000|2024-10-11 09:58:00|325.28|323.28|325.28|323.28|325.29|323.29|325.27|323.27|5
1728640690000|2024-10-11 09:58:10|325.27|323.27|325.29|323.29|325.29|323.29|325.27|323.27|2
1728640700000|2024-10-11 09:58:20|325.27|323.27|325.29|323.29|325.29|323.29|325.26|323.26|10
1728640710000|2024-10-11 09:58:30|325.28|323.28|325.29|323.29|325.29|323.29|325.28|323.28|2
1728640720000|2024-10-11 09:58:40|325.3|323.3|325.31|323.31|325.31|323.31|325.3|323.3|2
1728640730000|2024-10-11 09:58:50|325.29|323.29|325.27|323.27|325.29|323.29|325.27|323.27|2
1728640740000|2024-10-11 09:59:00|325.28|323.28|325.29|323.29|325.29|323.29|325.28|323.28|4
1728640750000|2024-10-11 09:59:10|325.28|323.28|325.27|323.27|325.29|323.29|325.27|323.27|10
1728640760000|2024-10-11 09:59:20|325.28|323.28|325.29|323.29|325.29|323.29|325.27|323.27|10
1728640770000|2024-10-11 09:59:30|325.28|323.28|325.28|323.28|325.28|323.28|325.28|323.28|1
1728640780000|2024-10-11 09:59:40|325.29|323.29|325.29|323.29|325.29|323.29|325.28|323.28|9
1728640790000|2024-10-11 09:59:50|325.28|323.28|325.29|323.29|325.29|323.29|325.28|323.28|4
1728640800000|2024-10-11 10:00:00|325.28|323.28|325.29|323.29|325.29|323.29|325.28|323.28|2
1728640820000|2024-10-11 10:00:20|325.3|323.3|325.34|323.34|325.34|323.34|325.3|323.3|5
1728640830000|2024-10-11 10:00:30|325.35|323.35|325.32|323.32|325.35|323.35|325.32|323.32|2
1728640850000|2024-10-11 10:00:50|325.33|323.33|325.33|323.33|325.33|323.33|325.33|323.33|1
1728640860000|2024-10-11 10:01:00|325.34|323.34|325.33|323.33|325.34|323.34|325.29|323.29|4
1728640870000|2024-10-11 10:01:10|325.3|323.3|325.3|323.3|325.3|323.3|325.3|323.3|1
1728640880000|2024-10-11 10:01:20|325.31|323.31|325.31|323.31|325.31|323.31|325.31|323.31|1
1728640890000|2024-10-11 10:01:30|325.29|323.29|325.3|323.3|325.3|323.3|325.29|323.29|2
1728640900000|2024-10-11 10:01:40|325.31|323.31|325.29|323.29|325.32|323.32|325.29|323.29|4
1728640920000|2024-10-11 10:02:00|325.3|323.3|325.3|323.3|325.31|323.31|325.29|323.29|6
1728640930000|2024-10-11 10:02:10|325.31|323.31|325.31|323.31|325.31|323.31|325.31|323.31|1
1728640950000|2024-10-11 10:02:30|325.32|323.32|325.32|323.32|325.32|323.32|325.29|323.29|5
1728640960000|2024-10-11 10:02:40|325.33|323.33|325.38|323.38|325.38|323.38|325.29|323.29|13
1728640970000|2024-10-11 10:02:50|325.35|323.35|325.34|323.34|325.35|323.35|325.32|323.32|4
1728640980000|2024-10-11 10:03:00|325.35|323.35|325.34|323.34|325.37|323.37|325.32|323.32|6
1728640990000|2024-10-11 10:03:10|325.31|323.31|325.29|323.29|325.32|323.32|325.29|323.29|3
1728641000000|2024-10-11 10:03:20|325.3|323.3|325.34|323.34|325.34|323.34|325.3|323.3|5
1728641010000|2024-10-11 10:03:30|325.35|323.35|325.32|323.32|325.35|323.35|325.3|323.3|4
1728641020000|2024-10-11 10:03:40|325.33|323.33|325.35|323.35|325.35|323.35|325.33|323.33|3
1728641030000|2024-10-11 10:03:50|325.46|323.46|325.52|323.52|325.52|323.52|325.46|323.46|4
1728641040000|2024-10-11 10:04:00|325.55|323.55|325.63|323.63|325.63|323.63|325.55|323.55|3
1728641050000|2024-10-11 10:04:10|325.62|323.62|325.55|323.55|325.62|323.62|325.55|323.55|12
1728641060000|2024-10-11 10:04:20|325.62|323.62|325.66|323.66|325.66|323.66|325.62|323.62|5
1728641070000|2024-10-11 10:04:30|325.67|323.67|325.64|323.64|325.69|323.69|325.6|323.6|13
1728641080000|2024-10-11 10:04:40|325.65|323.65|325.72|323.72|325.73|323.73|325.63|323.63|9
1728641090000|2024-10-11 10:04:50|325.71|323.71|325.64|323.64|325.71|323.71|325.63|323.63|12
1728641100000|2024-10-11 10:05:00|325.65|323.65|325.82|323.82|325.86|323.86|325.64|323.64|15
1728641110000|2024-10-11 10:05:10|325.79|323.79|325.74|323.74|325.82|323.82|325.73|323.73|17
1728641120000|2024-10-11 10:05:20|325.78|323.78|325.91|323.91|325.91|323.91|325.77|323.77|13
1728641130000|2024-10-11 10:05:30|325.92|323.92|325.91|323.91|325.92|323.92|325.89|323.89|5
1728641140000|2024-10-11 10:05:40|325.89|323.89|325.91|323.91|325.91|323.91|325.88|323.88|9
1728641150000|2024-10-11 10:05:50|325.92|323.92|326.07|324.07|326.08|324.08|325.91|323.91|15
1728641160000|2024-10-11 10:06:00|326.06|324.06|326.09|324.09|326.11|324.11|326.01|324.01|17
1728641170000|2024-10-11 10:06:10|326.08|324.08|325.93|323.93|326.08|324.08|325.9|323.9|16
1728641180000|2024-10-11 10:06:20|325.92|323.92|325.89|323.89|325.93|323.93|325.88|323.88|13
1728641190000|2024-10-11 10:06:30|325.88|323.88|325.98|323.98|326.01|324.01|325.88|323.88|15
1728641200000|2024-10-11 10:06:40|325.97|323.97|326.03|324.03|326.03|324.03|325.94|323.94|15
1728641210000|2024-10-11 10:06:50|326.04|324.04|326.06|324.06|326.09|324.09|326.02|324.02|15
1728641220000|2024-10-11 10:07:00|326.05|324.05|326.06|324.06|326.06|324.06|326.05|324.05|2
1728641230000|2024-10-11 10:07:10|326.05|324.05|326.06|324.06|326.06|324.06|326.05|324.05|2
1728641240000|2024-10-11 10:07:20|326.05|324.05|326.04|324.04|326.06|324.06|326.04|324.04|3
1728641250000|2024-10-11 10:07:30|325.96|323.96|325.94|323.94|325.96|323.96|325.94|323.94|2
1728641260000|2024-10-11 10:07:40|325.92|323.92|325.82|323.82|325.92|323.92|325.82|323.82|12
1728641270000|2024-10-11 10:07:50|325.84|323.84|325.84|323.84|325.84|323.84|325.83|323.83|3
1728641280000|2024-10-11 10:08:00|325.83|323.83|325.8|323.8|325.84|323.84|325.75|323.75|12
1728641290000|2024-10-11 10:08:10|325.82|323.82|325.79|323.79|325.84|323.84|325.79|323.79|6
1728641300000|2024-10-11 10:08:20|325.78|323.78|325.85|323.85|325.85|323.85|325.78|323.78|10
1728641310000|2024-10-11 10:08:30|325.86|323.86|325.98|323.98|326|324|325.86|323.86|5
1728641320000|2024-10-11 10:08:40|326.06|324.06|325.99|323.99|326.06|324.06|325.98|323.98|15
1728641330000|2024-10-11 10:08:50|325.98|323.98|326.01|324.01|326.01|324.01|325.98|323.98|4
1728641340000|2024-10-11 10:09:00|326.03|324.03|326.04|324.04|326.11|324.11|326.03|324.03|10
1728641350000|2024-10-11 10:09:10|326.03|324.03|326.01|324.01|326.03|324.03|325.99|323.99|8
1728641360000|2024-10-11 10:09:20|326|324|325.98|323.98|326.02|324.02|325.98|323.98|10
1728641370000|2024-10-11 10:09:30|326|324|325.93|323.93|326|324|325.93|323.93|10
1728641380000|2024-10-11 10:09:40|325.91|323.91|325.91|323.91|325.93|323.93|325.89|323.89|7
1728641390000|2024-10-11 10:09:50|325.9|323.9|325.85|323.85|325.9|323.9|325.85|323.85|8
1728641400000|2024-10-11 10:10:00|325.86|323.86|325.9|323.9|325.9|323.9|325.85|323.85|4
1728641410000|2024-10-11 10:10:10|325.89|323.89|325.82|323.82|325.89|323.89|325.82|323.82|9
1728641420000|2024-10-11 10:10:20|325.83|323.83|325.95|323.95|325.95|323.95|325.82|323.82|14
1728641430000|2024-10-11 10:10:30|325.96|323.96|325.98|323.98|325.98|323.98|325.96|323.96|3
1728641440000|2024-10-11 10:10:40|325.97|323.97|325.98|323.98|325.98|323.98|325.97|323.97|2
1728641450000|2024-10-11 10:10:50|325.93|323.93|325.93|323.93|325.93|323.93|325.93|323.93|1
1728641460000|2024-10-11 10:11:00|325.94|323.94|325.81|323.81|325.98|323.98|325.81|323.81|9
1728641470000|2024-10-11 10:11:10|325.79|323.79|325.77|323.77|325.83|323.83|325.77|323.77|14
1728641480000|2024-10-11 10:11:20|325.75|323.75|325.75|323.75|325.75|323.75|325.75|323.75|1
1728641490000|2024-10-11 10:11:30|325.76|323.76|325.71|323.71|325.76|323.76|325.71|323.71|7
1728641500000|2024-10-11 10:11:40|325.72|323.72|325.7|323.7|325.72|323.72|325.7|323.7|2
1728641520000|2024-10-11 10:12:00|325.72|323.72|325.72|323.72|325.72|323.72|325.72|323.72|1
1728641530000|2024-10-11 10:12:10|325.73|323.73|325.72|323.72|325.73|323.73|325.72|323.72|4
1728641550000|2024-10-11 10:12:30|325.71|323.71|325.71|323.71|325.71|323.71|325.71|323.71|1
1728641560000|2024-10-11 10:12:40|325.72|323.72|325.82|323.82|325.82|323.82|325.72|323.72|11
1728641570000|2024-10-11 10:12:50|325.84|323.84|325.8|323.8|325.84|323.84|325.8|323.8|15
1728641580000|2024-10-11 10:13:00|325.81|323.81|325.8|323.8|325.84|323.84|325.79|323.79|12
1728641590000|2024-10-11 10:13:10|325.81|323.81|325.82|323.82|325.82|323.82|325.81|323.81|4
1728641600000|2024-10-11 10:13:20|325.8|323.8|325.8|323.8|325.8|323.8|325.8|323.8|1
1728641610000|2024-10-11 10:13:30|325.82|323.82|325.81|323.81|325.82|323.82|325.81|323.81|2
1728641620000|2024-10-11 10:13:40|325.8|323.8|325.72|323.72|325.8|323.8|325.72|323.72|10
1728641630000|2024-10-11 10:13:50|325.69|323.69|325.7|323.7|325.72|323.72|325.69|323.69|10
1728641640000|2024-10-11 10:14:00|325.71|323.71|325.71|323.71|325.73|323.73|325.68|323.68|10
1728641650000|2024-10-11 10:14:10|325.7|323.7|325.67|323.67|325.71|323.71|325.67|323.67|3
1728641660000|2024-10-11 10:14:20|325.63|323.63|325.67|323.67|325.68|323.68|325.63|323.63|3
1728641670000|2024-10-11 10:14:30|325.68|323.68|325.68|323.68|325.75|323.75|325.68|323.68|7
1728641680000|2024-10-11 10:14:40|325.71|323.71|325.71|323.71|325.71|323.71|325.7|323.7|7
1728641690000|2024-10-11 10:14:50|325.7|323.7|325.7|323.7|325.71|323.71|325.7|323.7|3
1728641700000|2024-10-11 10:15:00|325.71|323.71|325.7|323.7|325.71|323.71|325.7|323.7|6
1728641730000|2024-10-11 10:15:30|325.71|323.71|325.71|323.71|325.75|323.75|325.7|323.7|7
1728641740000|2024-10-11 10:15:40|325.72|323.72|325.86|323.86|325.87|323.87|325.72|323.72|7
1728641750000|2024-10-11 10:15:50|325.87|323.87|325.87|323.87|325.88|323.88|325.86|323.86|5
1728641760000|2024-10-11 10:16:00|325.85|323.85|325.84|323.84|325.85|323.85|325.84|323.84|6
1728641770000|2024-10-11 10:16:10|325.85|323.85|325.84|323.84|325.85|323.85|325.84|323.84|6
1728641780000|2024-10-11 10:16:20|325.85|323.85|325.75|323.75|325.85|323.85|325.74|323.74|6
1728641790000|2024-10-11 10:16:30|325.76|323.76|325.89|323.89|325.89|323.89|325.76|323.76|5
1728641800000|2024-10-11 10:16:40|325.88|323.88|325.87|323.87|325.88|323.88|325.86|323.86|6
1728641820000|2024-10-11 10:17:00|325.88|323.88|325.83|323.83|325.88|323.88|325.83|323.83|3
1728641860000|2024-10-11 10:17:40|325.85|323.85|325.87|323.87|325.88|323.88|325.83|323.83|4
1728641880000|2024-10-11 10:18:00|325.83|323.83|325.9|323.9|325.9|323.9|325.83|323.83|5
1728641890000|2024-10-11 10:18:10|326.06|324.06|325.99|323.99|326.06|324.06|325.99|323.99|6
1728641900000|2024-10-11 10:18:20|325.98|323.98|325.98|323.98|325.98|323.98|325.98|323.98|1
1728641910000|2024-10-11 10:18:30|325.99|323.99|325.93|323.93|325.99|323.99|325.92|323.92|12
1728641920000|2024-10-11 10:18:40|325.92|323.92|325.91|323.91|325.92|323.92|325.8|323.8|17
1728641930000|2024-10-11 10:18:50|325.95|323.95|326.03|324.03|326.03|324.03|325.95|323.95|8
1728641940000|2024-10-11 10:19:00|326.02|324.02|326|324|326.03|324.03|325.99|323.99|10
1728641950000|2024-10-11 10:19:10|325.99|323.99|325.93|323.93|325.99|323.99|325.92|323.92|10
1728641960000|2024-10-11 10:19:20|325.94|323.94|325.96|323.96|325.96|323.96|325.92|323.92|9
1728641970000|2024-10-11 10:19:30|325.95|323.95|326.02|324.02|326.05|324.05|325.94|323.94|8
1728641980000|2024-10-11 10:19:40|325.94|323.94|325.99|323.99|325.99|323.99|325.94|323.94|2
1728641990000|2024-10-11 10:19:50|325.98|323.98|325.97|323.97|325.98|323.98|325.97|323.97|2
1728642000000|2024-10-11 10:20:00|325.96|323.96|325.84|323.84|325.96|323.96|325.81|323.81|13
1728642010000|2024-10-11 10:20:10|325.83|323.83|325.92|323.92|325.92|323.92|325.8|323.8|16
1728642020000|2024-10-11 10:20:20|325.91|323.91|325.84|323.84|325.91|323.91|325.82|323.82|5
1728642030000|2024-10-11 10:20:30|325.83|323.83|325.81|323.81|325.84|323.84|325.8|323.8|11
1728642040000|2024-10-11 10:20:40|325.8|323.8|325.79|323.79|325.81|323.81|325.79|323.79|6
1728642050000|2024-10-11 10:20:50|325.78|323.78|325.77|323.77|325.78|323.78|325.77|323.77|2
1728642060000|2024-10-11 10:21:00|325.73|323.73|325.75|323.75|325.75|323.75|325.73|323.73|9
1728642070000|2024-10-11 10:21:10|325.74|323.74|325.73|323.73|325.75|323.75|325.73|323.73|5
1728642080000|2024-10-11 10:21:20|325.74|323.74|325.78|323.78|325.81|323.81|325.74|323.74|13
1728642090000|2024-10-11 10:21:30|325.79|323.79|325.85|323.85|325.85|323.85|325.78|323.78|4
1728642100000|2024-10-11 10:21:40|325.83|323.83|325.9|323.9|325.91|323.91|325.83|323.83|10
1728642110000|2024-10-11 10:21:50|325.89|323.89|325.88|323.88|325.89|323.89|325.88|323.88|2
1728642120000|2024-10-11 10:22:00|325.87|323.87|325.88|323.88|325.88|323.88|325.87|323.87|2
1728642130000|2024-10-11 10:22:10|325.86|323.86|325.83|323.83|325.86|323.86|325.76|323.76|9
1728642140000|2024-10-11 10:22:20|325.81|323.81|325.87|323.87|325.89|323.89|325.81|323.81|7
1728642150000|2024-10-11 10:22:30|325.88|323.88|325.86|323.86|325.88|323.88|325.86|323.86|3
1728642170000|2024-10-11 10:22:50|325.85|323.85|325.85|323.85|325.85|323.85|325.85|323.85|1
1728642180000|2024-10-11 10:23:00|325.86|323.86|325.91|323.91|325.94|323.94|325.86|323.86|5
1728642190000|2024-10-11 10:23:10|325.92|323.92|325.73|323.73|325.92|323.92|325.73|323.73|12
1728642200000|2024-10-11 10:23:20|325.74|323.74|325.66|323.66|325.74|323.74|325.66|323.66|16
1728642210000|2024-10-11 10:23:30|325.67|323.67|325.65|323.65|325.67|323.67|325.65|323.65|15
1728642220000|2024-10-11 10:23:40|325.63|323.63|325.57|323.57|325.63|323.63|325.53|323.53|11
1728642230000|2024-10-11 10:23:50|325.59|323.59|325.65|323.65|325.66|323.66|325.59|323.59|6
1728642240000|2024-10-11 10:24:00|325.66|323.66|325.64|323.64|325.66|323.66|325.64|323.64|5
1728642250000|2024-10-11 10:24:10|325.62|323.62|325.67|323.67|325.7|323.7|325.62|323.62|9
1728642260000|2024-10-11 10:24:20|325.68|323.68|325.66|323.66|325.72|323.72|325.65|323.65|13
1728642270000|2024-10-11 10:24:30|325.67|323.67|325.68|323.68|325.71|323.71|325.66|323.66|10
1728642280000|2024-10-11 10:24:40|325.69|323.69|325.75|323.75|325.75|323.75|325.68|323.68|11
1728642290000|2024-10-11 10:24:50|325.74|323.74|325.7|323.7|325.75|323.75|325.7|323.7|10
1728642300000|2024-10-11 10:25:00|325.69|323.69|325.7|323.7|325.71|323.71|325.69|323.69|9
1728642310000|2024-10-11 10:25:10|325.69|323.69|325.7|323.7|325.72|323.72|325.69|323.69|3
1728642320000|2024-10-11 10:25:20|325.72|323.72|325.71|323.71|325.72|323.72|325.7|323.7|3
1728642330000|2024-10-11 10:25:30|325.73|323.73|325.7|323.7|325.73|323.73|325.7|323.7|9
1728642340000|2024-10-11 10:25:40|325.69|323.69|325.69|323.69|325.69|323.69|325.69|323.69|1
1728642350000|2024-10-11 10:25:50|325.66|323.66|325.62|323.62|325.66|323.66|325.62|323.62|2
1728642370000|2024-10-11 10:26:10|325.61|323.61|325.51|323.51|325.61|323.61|325.5|323.5|7
1728642380000|2024-10-11 10:26:20|325.5|323.5|325.47|323.47|325.5|323.5|325.43|323.43|16
1728642390000|2024-10-11 10:26:30|325.46|323.46|325.45|323.45|325.47|323.47|325.43|323.43|11
1728642400000|2024-10-11 10:26:40|325.44|323.44|325.45|323.45|325.45|323.45|325.44|323.44|14
1728642410000|2024-10-11 10:26:50|325.43|323.43|325.46|323.46|325.46|323.46|325.43|323.43|4
1728642420000|2024-10-11 10:27:00|325.47|323.47|325.46|323.46|325.47|323.47|325.46|323.46|4
1728642430000|2024-10-11 10:27:10|325.43|323.43|325.41|323.41|325.43|323.43|325.38|323.38|3
1728642440000|2024-10-11 10:27:20|325.42|323.42|325.39|323.39|325.42|323.42|325.39|323.39|7
1728642450000|2024-10-11 10:27:30|325.4|323.4|325.42|323.42|325.42|323.42|325.4|323.4|10
1728642460000|2024-10-11 10:27:40|325.41|323.41|325.4|323.4|325.41|323.41|325.4|323.4|2
1728642470000|2024-10-11 10:27:50|325.36|323.36|325.38|323.38|325.39|323.39|325.36|323.36|9
1728642480000|2024-10-11 10:28:00|325.33|323.33|325.31|323.31|325.35|323.35|325.31|323.31|9
1728642490000|2024-10-11 10:28:10|325.3|323.3|325.3|323.3|325.3|323.3|325.3|323.3|1
1728642500000|2024-10-11 10:28:20|325.29|323.29|325.27|323.27|325.29|323.29|325.26|323.26|3
1728642510000|2024-10-11 10:28:30|325.26|323.26|325.26|323.26|325.27|323.27|325.26|323.26|3
1728642560000|2024-10-11 10:29:20|325.24|323.24|325.26|323.26|325.26|323.26|325.24|323.24|4
1728642570000|2024-10-11 10:29:30|325.24|323.24|325.24|323.24|325.26|323.26|325.23|323.23|5
1728642580000|2024-10-11 10:29:40|325.22|323.22|325.2|323.2|325.24|323.24|325.19|323.19|10
1728642590000|2024-10-11 10:29:50|325.23|323.23|325.24|323.24|325.24|323.24|325.23|323.23|2
1728642600000|2024-10-11 10:30:00|325.23|323.23|325.23|323.23|325.25|323.25|325.23|323.23|6
1728642610000|2024-10-11 10:30:10|325.22|323.22|325.47|323.47|325.48|323.48|325.22|323.22|16
1728642620000|2024-10-11 10:30:20|325.44|323.44|325.46|323.46|325.46|323.46|325.44|323.44|2
1728642630000|2024-10-11 10:30:30|325.45|323.45|325.4|323.4|325.47|323.47|325.39|323.39|8
1728642640000|2024-10-11 10:30:40|325.43|323.43|325.43|323.43|325.44|323.44|325.4|323.4|15
1728642650000|2024-10-11 10:30:50|325.41|323.41|325.33|323.33|325.42|323.42|325.33|323.33|9
1728642660000|2024-10-11 10:31:00|325.31|323.31|325.31|323.31|325.36|323.36|325.3|323.3|14
1728642670000|2024-10-11 10:31:10|325.32|323.32|325.27|323.27|325.33|323.33|325.27|323.27|13
1728642680000|2024-10-11 10:31:20|325.3|323.3|325.29|323.29|325.31|323.31|325.25|323.25|12
1728642690000|2024-10-11 10:31:30|325.3|323.3|325.33|323.33|325.34|323.34|325.28|323.28|16
1728642700000|2024-10-11 10:31:40|325.31|323.31|325.28|323.28|325.31|323.31|325.26|323.26|8
1728642710000|2024-10-11 10:31:50|325.27|323.27|325.27|323.27|325.28|323.28|325.27|323.27|9
1728642720000|2024-10-11 10:32:00|325.23|323.23|325.24|323.24|325.24|323.24|325.23|323.23|4
1728642730000|2024-10-11 10:32:10|325.23|323.23|325.24|323.24|325.24|323.24|325.23|323.23|8
1728642740000|2024-10-11 10:32:20|325.19|323.19|325.11|323.11|325.24|323.24|325.11|323.11|6
1728642750000|2024-10-11 10:32:30|325.13|323.13|325.12|323.12|325.14|323.14|325.11|323.11|10
1728642760000|2024-10-11 10:32:40|325.13|323.13|325.09|323.09|325.13|323.13|325.09|323.09|5
1728642770000|2024-10-11 10:32:50|325.05|323.05|325.03|323.03|325.05|323.05|325.01|323.01|7
1728642780000|2024-10-11 10:33:00|325.05|323.05|325|323|325.05|323.05|324.99|322.99|14
1728642790000|2024-10-11 10:33:10|324.98|322.98|324.99|322.99|325|323|324.93|322.93|6
1728642800000|2024-10-11 10:33:20|324.98|322.98|324.94|322.94|324.99|322.99|324.94|322.94|6
1728642810000|2024-10-11 10:33:30|324.95|322.95|324.93|322.93|324.95|322.95|324.93|322.93|15
1728642820000|2024-10-11 10:33:40|324.92|322.92|324.91|322.91|324.93|322.93|324.91|322.91|3
1728642830000|2024-10-11 10:33:50|324.93|322.93|324.91|322.91|324.93|322.93|324.91|322.91|2
1728642840000|2024-10-11 10:34:00|324.93|322.93|324.94|322.94|324.95|322.95|324.93|322.93|6
1728642850000|2024-10-11 10:34:10|324.95|322.95|324.95|322.95|324.95|322.95|324.95|322.95|1
1728642860000|2024-10-11 10:34:20|324.94|322.94|324.95|322.95|324.95|322.95|324.94|322.94|2
1728642870000|2024-10-11 10:34:30|324.94|322.94|324.94|322.94|324.95|322.95|324.94|322.94|3
1728642880000|2024-10-11 10:34:40|324.95|322.95|324.95|322.95|324.95|322.95|324.95|322.95|1
1728642890000|2024-10-11 10:34:50|324.94|322.94|324.95|322.95|324.95|322.95|324.93|322.93|4
1728642900000|2024-10-11 10:35:00|324.96|322.96|325.06|323.06|325.06|323.06|324.96|322.96|6
1728642910000|2024-10-11 10:35:10|325.05|323.05|325.02|323.02|325.05|323.05|324.94|322.94|8
1728642920000|2024-10-11 10:35:20|324.97|322.97|324.99|322.99|324.99|322.99|324.97|322.97|3
1728642930000|2024-10-11 10:35:30|324.96|322.96|324.95|322.95|324.96|322.96|324.93|322.93|7
1728642940000|2024-10-11 10:35:40|324.94|322.94|324.93|322.93|324.94|322.94|324.93|322.93|2
1728642950000|2024-10-11 10:35:50|324.94|322.94|324.9|322.9|324.94|322.94|324.9|322.9|6
1728642960000|2024-10-11 10:36:00|324.94|322.94|324.95|322.95|324.95|322.95|324.94|322.94|2
1728642970000|2024-10-11 10:36:10|324.98|322.98|324.99|322.99|324.99|322.99|324.97|322.97|4
1728642980000|2024-10-11 10:36:20|325.05|323.05|325.04|323.04|325.05|323.05|325.04|323.04|2
1728643000000|2024-10-11 10:36:40|324.99|322.99|325.06|323.06|325.06|323.06|324.99|322.99|5
1728643020000|2024-10-11 10:37:00|325.02|323.02|325.06|323.06|325.07|323.07|325.01|323.01|5
1728643030000|2024-10-11 10:37:10|325.07|323.07|325.06|323.06|325.07|323.07|325.06|323.06|2
1728643040000|2024-10-11 10:37:20|325.05|323.05|325.04|323.04|325.05|323.05|325.03|323.03|3
1728643050000|2024-10-11 10:37:30|325.03|323.03|325.03|323.03|325.03|323.03|325.03|323.03|1
1728643060000|2024-10-11 10:37:40|324.99|322.99|324.99|322.99|324.99|322.99|324.99|322.99|1
1728643070000|2024-10-11 10:37:50|324.93|322.93|324.86|322.86|324.93|322.93|324.85|322.85|10
1728643080000|2024-10-11 10:38:00|324.85|322.85|324.81|322.81|324.86|322.86|324.81|322.81|4
1728643090000|2024-10-11 10:38:10|324.8|322.8|324.81|322.81|324.81|322.81|324.79|322.79|9
1728643100000|2024-10-11 10:38:20|324.82|322.82|324.83|322.83|324.83|322.83|324.78|322.78|4
1728643120000|2024-10-11 10:38:40|324.81|322.81|324.78|322.78|324.81|322.81|324.75|322.75|4
1728643130000|2024-10-11 10:38:50|324.8|322.8|324.84|322.84|324.86|322.86|324.8|322.8|11
1728643140000|2024-10-11 10:39:00|324.83|322.83|324.83|322.83|324.83|322.83|324.83|322.83|1
1728643150000|2024-10-11 10:39:10|324.78|322.78|324.83|322.83|324.83|322.83|324.78|322.78|2
1728643160000|2024-10-11 10:39:20|324.79|322.79|324.81|322.81|324.81|322.81|324.79|322.79|3
1728643170000|2024-10-11 10:39:30|324.76|322.76|324.76|322.76|324.78|322.78|324.76|322.76|5
1728643180000|2024-10-11 10:39:40|324.77|322.77|324.77|322.77|324.77|322.77|324.76|322.76|7
1728643190000|2024-10-11 10:39:50|324.78|322.78|324.77|322.77|324.78|322.78|324.77|322.77|2
1728643200000|2024-10-11 10:40:00|324.78|322.78|324.77|322.77|324.78|322.78|324.77|322.77|2
1728643210000|2024-10-11 10:40:10|324.78|322.78|324.81|322.81|324.81|322.81|324.77|322.77|5
1728643220000|2024-10-11 10:40:20|324.75|322.75|324.55|322.55|324.75|322.75|324.48|322.48|16
1728643230000|2024-10-11 10:40:30|324.54|322.54|324.53|322.53|324.54|322.54|324.51|322.51|10
1728643240000|2024-10-11 10:40:40|324.52|322.52|324.52|322.52|324.53|322.53|324.49|322.49|14
1728643250000|2024-10-11 10:40:50|324.49|322.49|324.54|322.54|324.54|322.54|324.49|322.49|8
1728643260000|2024-10-11 10:41:00|324.53|322.53|324.63|322.63|324.63|322.63|324.53|322.53|9
1728643270000|2024-10-11 10:41:10|324.64|322.64|324.65|322.65|324.66|322.66|324.64|322.64|3
1728643280000|2024-10-11 10:41:20|324.63|322.63|324.61|322.61|324.63|322.63|324.61|322.61|6
1728643290000|2024-10-11 10:41:30|324.62|322.62|324.61|322.61|324.62|322.62|324.61|322.61|18
1728643300000|2024-10-11 10:41:40|324.62|322.62|324.61|322.61|324.62|322.62|324.61|322.61|2
1728643310000|2024-10-11 10:41:50|324.58|322.58|324.6|322.6|324.62|322.62|324.58|322.58|11
1728643330000|2024-10-11 10:42:10|324.59|322.59|324.58|322.58|324.59|322.59|324.56|322.56|5
1728643340000|2024-10-11 10:42:20|324.59|322.59|324.8|322.8|324.8|322.8|324.59|322.59|9
1728643360000|2024-10-11 10:42:40|324.81|322.81|324.77|322.77|324.81|322.81|324.77|322.77|9
1728643370000|2024-10-11 10:42:50|324.78|322.78|324.79|322.79|324.79|322.79|324.78|322.78|6
1728643380000|2024-10-11 10:43:00|324.78|322.78|324.75|322.75|324.8|322.8|324.75|322.75|10
1728643390000|2024-10-11 10:43:10|324.72|322.72|324.72|322.72|324.72|322.72|324.72|322.72|1
1728643400000|2024-10-11 10:43:20|324.75|322.75|324.83|322.83|324.84|322.84|324.75|322.75|7
1728643410000|2024-10-11 10:43:30|324.82|322.82|324.8|322.8|324.82|322.82|324.78|322.78|6
1728643420000|2024-10-11 10:43:40|324.79|322.79|324.79|322.79|324.8|322.8|324.77|322.77|9
1728643430000|2024-10-11 10:43:50|324.78|322.78|324.78|322.78|324.79|322.79|324.78|322.78|5
1728643440000|2024-10-11 10:44:00|324.79|322.79|324.78|322.78|324.79|322.79|324.78|322.78|4
1728643450000|2024-10-11 10:44:10|324.74|322.74|324.74|322.74|324.74|322.74|324.74|322.74|1
1728643460000|2024-10-11 10:44:20|324.7|322.7|324.7|322.7|324.7|322.7|324.7|322.7|1
1728643480000|2024-10-11 10:44:40|324.69|322.69|324.7|322.7|324.7|322.7|324.69|322.69|2
1728643490000|2024-10-11 10:44:50|324.68|322.68|324.68|322.68|324.68|322.68|324.68|322.68|1
1728643500000|2024-10-11 10:45:00|324.67|322.67|324.65|322.65|324.67|322.67|324.62|322.62|13
1728643510000|2024-10-11 10:45:10|324.67|322.67|324.73|322.73|324.73|322.73|324.67|322.67|5
1728643520000|2024-10-11 10:45:20|324.72|322.72|324.73|322.73|324.73|322.73|324.72|322.72|8
1728643530000|2024-10-11 10:45:30|324.72|322.72|324.68|322.68|324.73|322.73|324.68|322.68|4
1728643540000|2024-10-11 10:45:40|324.72|322.72|324.71|322.71|324.72|322.72|324.67|322.67|4
1728643550000|2024-10-11 10:45:50|324.7|322.7|324.66|322.66|324.71|322.71|324.66|322.66|7
1728643570000|2024-10-11 10:46:10|324.6|322.6|324.63|322.63|324.63|322.63|324.6|322.6|2
1728643580000|2024-10-11 10:46:20|324.6|322.6|324.6|322.6|324.6|322.6|324.59|322.59|3
1728643600000|2024-10-11 10:46:40|324.61|322.61|324.6|322.6|324.61|322.61|324.6|322.6|8
1728643610000|2024-10-11 10:46:50|324.61|322.61|324.73|322.73|324.73|322.73|324.61|322.61|8
1728643620000|2024-10-11 10:47:00|324.69|322.69|324.72|322.72|324.72|322.72|324.69|322.69|5
1728643630000|2024-10-11 10:47:10|324.79|322.79|324.86|322.86|324.91|322.91|324.79|322.79|13
1728643640000|2024-10-11 10:47:20|324.85|322.85|324.82|322.82|324.85|322.85|324.82|322.82|4
1728643650000|2024-10-11 10:47:30|324.78|322.78|324.78|322.78|324.78|322.78|324.78|322.78|1
1728643660000|2024-10-11 10:47:40|324.82|322.82|324.82|322.82|324.82|322.82|324.82|322.82|1
1728643670000|2024-10-11 10:47:50|324.78|322.78|324.79|322.79|324.81|322.81|324.78|322.78|4
1728643680000|2024-10-11 10:48:00|324.76|322.76|324.75|322.75|324.79|322.79|324.73|322.73|4
1728643690000|2024-10-11 10:48:10|324.74|322.74|324.69|322.69|324.74|322.74|324.67|322.67|7
1728643700000|2024-10-11 10:48:20|324.7|322.7|324.71|322.71|324.71|322.71|324.7|322.7|2
1728643720000|2024-10-11 10:48:40|324.7|322.7|324.67|322.67|324.7|322.7|324.67|322.67|3
1728643730000|2024-10-11 10:48:50|324.68|322.68|324.73|322.73|324.74|322.74|324.68|322.68|6
1728643740000|2024-10-11 10:49:00|324.74|322.74|324.77|322.77|324.77|322.77|324.74|322.74|5
1728643750000|2024-10-11 10:49:10|324.76|322.76|324.79|322.79|324.79|322.79|324.76|322.76|3
1728643760000|2024-10-11 10:49:20|324.8|322.8|324.88|322.88|324.88|322.88|324.8|322.8|12
1728643770000|2024-10-11 10:49:30|324.87|322.87|324.87|322.87|324.87|322.87|324.86|322.86|3
1728643780000|2024-10-11 10:49:40|324.86|322.86|324.87|322.87|324.87|322.87|324.86|322.86|2
1728643790000|2024-10-11 10:49:50|324.88|322.88|324.88|322.88|324.88|322.88|324.86|322.86|6
1728643800000|2024-10-11 10:50:00|324.86|322.86|324.88|322.88|324.89|322.89|324.86|322.86|4
1728643810000|2024-10-11 10:50:10|324.79|322.79|324.67|322.67|324.79|322.79|324.66|322.66|20
1728643820000|2024-10-11 10:50:20|324.68|322.68|324.63|322.63|324.68|322.68|324.63|322.63|5
1728643840000|2024-10-11 10:50:40|324.64|322.64|324.59|322.59|324.64|322.64|324.59|322.59|7
1728643850000|2024-10-11 10:50:50|324.62|322.62|324.64|322.64|324.65|322.65|324.62|322.62|4
1728643870000|2024-10-11 10:51:10|324.62|322.62|324.62|322.62|324.64|322.64|324.62|322.62|4
1728643880000|2024-10-11 10:51:20|324.59|322.59|324.58|322.58|324.59|322.59|324.58|322.58|2
1728643890000|2024-10-11 10:51:30|324.52|322.52|324.51|322.51|324.52|322.52|324.49|322.49|6
1728643900000|2024-10-11 10:51:40|324.49|322.49|324.49|322.49|324.49|322.49|324.47|322.47|4
1728643910000|2024-10-11 10:51:50|324.47|322.47|324.47|322.47|324.47|322.47|324.47|322.47|1
1728643920000|2024-10-11 10:52:00|324.49|322.49|324.51|322.51|324.51|322.51|324.48|322.48|5
1728643940000|2024-10-11 10:52:20|324.48|322.48|324.48|322.48|324.48|322.48|324.48|322.48|1
1728643950000|2024-10-11 10:52:30|324.46|322.46|324.47|322.47|324.48|322.48|324.46|322.46|6
1728643960000|2024-10-11 10:52:40|324.48|322.48|324.48|322.48|324.48|322.48|324.46|322.46|8
1728643970000|2024-10-11 10:52:50|324.53|322.53|324.53|322.53|324.53|322.53|324.53|322.53|1
1728643990000|2024-10-11 10:53:10|324.5|322.5|324.5|322.5|324.53|322.53|324.5|322.5|3
1728644000000|2024-10-11 10:53:20|324.53|322.53|324.53|322.53|324.53|322.53|324.53|322.53|1
1728644010000|2024-10-11 10:53:30|324.52|322.52|324.38|322.68|324.53|322.68|324.38|322.52|3
1728644030000|2024-10-11 10:53:50|324.39|322.69|324.58|322.88|324.58|322.88|324.39|322.69|2
1728644040000|2024-10-11 10:54:00|324.57|322.87|324.58|322.88|324.58|322.88|324.57|322.87|2
1728644050000|2024-10-11 10:54:10|324.57|322.87|324.48|322.78|324.57|322.87|324.48|322.78|7
1728644060000|2024-10-11 10:54:20|324.44|322.74|324.42|322.72|324.48|322.78|324.42|322.72|10
1728644070000|2024-10-11 10:54:30|324.43|322.73|324.42|322.72|324.43|322.73|324.39|322.69|11
1728644080000|2024-10-11 10:54:40|324.43|322.73|324.48|322.78|324.48|322.78|324.39|322.69|13
1728644090000|2024-10-11 10:54:50|324.43|322.73|324.49|322.79|324.49|322.79|324.43|322.73|9
1728644100000|2024-10-11 10:55:00|324.51|322.81|324.57|322.87|324.57|322.87|324.51|322.81|10
1728644110000|2024-10-11 10:55:10|324.55|322.85|324.56|322.86|324.56|322.86|324.55|322.85|4
1728644120000|2024-10-11 10:55:20|324.55|322.85|324.55|322.85|324.56|322.86|324.55|322.85|3
1728644130000|2024-10-11 10:55:30|324.56|322.86|324.56|322.86|324.57|322.87|324.56|322.86|11
1728644140000|2024-10-11 10:55:40|324.53|322.83|324.53|322.83|324.53|322.83|324.53|322.83|1
1728644150000|2024-10-11 10:55:50|324.51|322.81|324.53|322.83|324.54|322.84|324.51|322.81|6
1728644160000|2024-10-11 10:56:00|324.54|322.84|324.54|322.84|324.54|322.84|324.53|322.83|17
1728644170000|2024-10-11 10:56:10|324.53|322.83|324.55|322.85|324.56|322.86|324.5|322.8|16
1728644180000|2024-10-11 10:56:20|324.56|322.86|324.56|322.86|324.57|322.87|324.55|322.85|5
1728644190000|2024-10-11 10:56:30|324.57|322.87|324.57|322.87|324.57|322.87|324.57|322.87|1
1728644200000|2024-10-11 10:56:40|324.54|322.84|324.59|322.89|324.59|322.89|324.54|322.84|7
1728644210000|2024-10-11 10:56:50|324.58|322.88|324.61|322.91|324.61|322.91|324.58|322.88|10
1728644230000|2024-10-11 10:57:10|324.62|322.92|324.62|322.92|324.62|322.92|324.62|322.92|1
1728644280000|2024-10-11 10:58:00|324.67|322.97|324.69|322.99|324.7|323|324.67|322.97|9
1728644290000|2024-10-11 10:58:10|324.7|323|324.76|323.06|324.77|323.07|324.7|323|6
1728644310000|2024-10-11 10:58:30|324.74|323.04|324.74|323.04|324.74|323.04|324.74|323.04|1
1728644320000|2024-10-11 10:58:40|324.72|323.02|324.62|322.92|324.72|323.02|324.62|322.92|6
1728644330000|2024-10-11 10:58:50|324.63|322.93|324.6|322.9|324.63|322.93|324.59|322.89|6
1728644340000|2024-10-11 10:59:00|324.59|322.89|324.61|322.91|324.64|322.94|324.59|322.89|9
1728644350000|2024-10-11 10:59:10|324.57|322.87|324.59|322.89|324.59|322.89|324.57|322.87|2
1728644360000|2024-10-11 10:59:20|324.6|322.9|324.54|322.84|324.6|322.9|324.54|322.84|5
1728644370000|2024-10-11 10:59:30|324.6|322.9|324.59|322.89|324.6|322.9|324.59|322.89|2
1728644380000|2024-10-11 10:59:40|324.6|322.9|324.55|322.85|324.6|322.9|324.54|322.84|8
1728644390000|2024-10-11 10:59:50|324.52|322.82|324.56|322.86|324.56|322.86|324.52|322.82|4
1728644400000|2024-10-11 11:00:00|324.52|322.82|324.66|322.96|324.67|322.97|324.49|322.79|12
1728644410000|2024-10-11 11:00:10|324.63|322.93|324.63|322.93|324.64|322.94|324.62|322.92|7
1728644420000|2024-10-11 11:00:20|324.62|322.92|324.61|322.91|324.63|322.93|324.58|322.88|14
1728644430000|2024-10-11 11:00:30|324.58|322.88|324.46|322.76|324.58|322.88|324.46|322.76|11
1728644440000|2024-10-11 11:00:40|324.47|322.77|324.39|322.69|324.47|322.77|324.39|322.69|15
1728644450000|2024-10-11 11:00:50|324.38|322.68|324.38|322.68|324.38|322.68|324.37|322.67|3
1728644460000|2024-10-11 11:01:00|324.39|322.69|324.39|322.69|324.39|322.69|324.38|322.68|7
1728644470000|2024-10-11 11:01:10|324.38|322.68|324.37|322.67|324.38|322.68|324.36|322.66|3
1728644480000|2024-10-11 11:01:20|324.4|322.7|324.5|322.8|324.51|322.81|324.4|322.7|5
1728644500000|2024-10-11 11:01:40|324.48|322.78|324.5|322.8|324.5|322.8|324.48|322.78|2
1728644510000|2024-10-11 11:01:50|324.48|322.78|324.51|322.81|324.51|322.81|324.48|322.78|3
1728644520000|2024-10-11 11:02:00|324.55|322.85|324.51|322.81|324.55|322.85|324.51|322.81|6
1728644530000|2024-10-11 11:02:10|324.44|322.74|324.44|322.74|324.46|322.76|324.43|322.73|5
1728644540000|2024-10-11 11:02:20|324.43|322.73|324.45|322.75|324.45|322.75|324.43|322.73|3
1728644550000|2024-10-11 11:02:30|324.42|322.72|324.43|322.73|324.43|322.73|324.41|322.71|6
1728644560000|2024-10-11 11:02:40|324.42|322.72|324.41|322.71|324.42|322.72|324.41|322.71|2
1728644570000|2024-10-11 11:02:50|324.42|322.72|324.44|322.74|324.44|322.74|324.42|322.72|5
1728644580000|2024-10-11 11:03:00|324.43|322.73|324.49|322.79|324.5|322.8|324.42|322.72|6
1728644590000|2024-10-11 11:03:10|324.48|322.78|324.48|322.78|324.49|322.79|324.44|322.74|5
1728644600000|2024-10-11 11:03:20|324.45|322.75|324.45|322.75|324.48|322.78|324.45|322.75|4
1728644610000|2024-10-11 11:03:30|324.44|322.74|324.44|322.74|324.45|322.75|324.44|322.74|7
1728644640000|2024-10-11 11:04:00|324.45|322.75|324.51|322.81|324.51|322.81|324.42|322.72|6
1728644650000|2024-10-11 11:04:10|324.54|322.84|324.56|322.86|324.56|322.86|324.54|322.84|2
1728644670000|2024-10-11 11:04:30|324.55|322.85|324.55|322.85|324.55|322.85|324.55|322.85|1
1728644680000|2024-10-11 11:04:40|324.53|322.83|324.52|322.82|324.53|322.83|324.52|322.82|2
1728644690000|2024-10-11 11:04:50|324.48|322.78|324.48|322.78|324.48|322.78|324.48|322.78|1
1728644700000|2024-10-11 11:05:00|324.41|322.71|324.45|322.75|324.45|322.75|324.41|322.71|2
1728644710000|2024-10-11 11:05:10|324.39|322.69|324.3|322.6|324.39|322.69|324.28|322.58|8
1728644720000|2024-10-11 11:05:20|324.29|322.59|324.27|322.57|324.29|322.59|324.25|322.55|10
1728644730000|2024-10-11 11:05:30|324.26|322.56|324.24|322.54|324.27|322.57|324.24|322.54|4
1728644740000|2024-10-11 11:05:40|324.25|322.55|324.27|322.57|324.27|322.57|324.25|322.55|4
1728644750000|2024-10-11 11:05:50|324.31|322.61|324.31|322.61|324.31|322.61|324.31|322.61|1
1728644760000|2024-10-11 11:06:00|324.32|322.62|324.27|322.57|324.32|322.62|324.24|322.54|5
1728644770000|2024-10-11 11:06:10|324.24|322.54|324.27|322.57|324.27|322.57|324.24|322.54|2
1728644780000|2024-10-11 11:06:20|324.32|322.62|324.31|322.61|324.32|322.62|324.31|322.61|2
1728644790000|2024-10-11 11:06:30|324.32|322.62|324.31|322.61|324.32|322.62|324.3|322.6|4
1728644800000|2024-10-11 11:06:40|324.3|322.6|324.29|322.59|324.31|322.61|324.27|322.57|5
1728644810000|2024-10-11 11:06:50|324.28|322.58|324.28|322.58|324.28|322.58|324.28|322.58|1
1728644820000|2024-10-11 11:07:00|324.26|322.56|324.26|322.56|324.26|322.56|324.26|322.56|1
1728644830000|2024-10-11 11:07:10|324.2|322.5|324.3|322.6|324.32|322.62|324.2|322.5|7
1728644840000|2024-10-11 11:07:20|324.29|322.59|324.29|322.59|324.29|322.59|324.29|322.59|1
1728644850000|2024-10-11 11:07:30|324.25|322.55|324.28|322.58|324.3|322.6|324.25|322.55|5
1728644860000|2024-10-11 11:07:40|324.2|322.5|324.23|322.53|324.25|322.55|324.2|322.5|7
1728644870000|2024-10-11 11:07:50|324.24|322.54|324.24|322.54|324.24|322.54|324.24|322.54|1
1728644880000|2024-10-11 11:08:00|324.22|322.52|324.23|322.53|324.23|322.53|324.22|322.52|2
1728644910000|2024-10-11 11:08:30|324.32|322.62|324.31|322.61|324.32|322.62|324.31|322.61|4
1728644920000|2024-10-11 11:08:40|324.32|322.62|324.25|322.55|324.32|322.62|324.25|322.55|9
1728644940000|2024-10-11 11:09:00|324.27|322.57|324.24|322.54|324.27|322.57|324.24|322.54|5
1728644950000|2024-10-11 11:09:10|324.25|322.55|324.25|322.55|324.25|322.55|324.21|322.51|3
1728644960000|2024-10-11 11:09:20|324.19|322.49|324.2|322.5|324.2|322.5|324.19|322.49|2
1728644970000|2024-10-11 11:09:30|324.19|322.49|324.25|322.55|324.25|322.55|324.19|322.49|6
1728644980000|2024-10-11 11:09:40|324.23|322.53|324.23|322.53|324.23|322.53|324.23|322.53|1
1728644990000|2024-10-11 11:09:50|324.25|322.55|324.25|322.55|324.25|322.55|324.25|322.55|1
1728645000000|2024-10-11 11:10:00|324.29|322.59|324.26|322.56|324.29|322.59|324.26|322.56|4
1728645020000|2024-10-11 11:10:20|324.25|322.55|324.23|322.53|324.25|322.55|324.23|322.53|2
1728645030000|2024-10-11 11:10:30|324.22|322.52|324.14|322.44|324.22|322.52|324.14|322.44|5
1728645040000|2024-10-11 11:10:40|324.09|322.39|324.05|322.35|324.09|322.39|324.05|322.35|3
1728645050000|2024-10-11 11:10:50|324.06|322.36|324.12|322.42|324.13|322.43|324.06|322.36|6
1728645060000|2024-10-11 11:11:00|324.11|322.41|324.11|322.41|324.11|322.41|324.11|322.41|1
1728645070000|2024-10-11 11:11:10|324.12|322.42|324.12|322.42|324.12|322.42|324.12|322.42|1
1728645080000|2024-10-11 11:11:20|324.15|322.45|324.16|322.46|324.16|322.46|324.15|322.45|2
1728645090000|2024-10-11 11:11:30|324.15|322.45|324.15|322.45|324.16|322.46|324.14|322.44|5
1728645100000|2024-10-11 11:11:40|324.14|322.44|324.14|322.44|324.14|322.44|324.14|322.44|1
1728645110000|2024-10-11 11:11:50|324.13|322.43|324.13|322.43|324.13|322.43|324.13|322.43|1
1728645120000|2024-10-11 11:12:00|324.14|322.44|323.91|322.21|324.14|322.44|323.91|322.21|8
1728645130000|2024-10-11 11:12:10|323.92|322.22|323.91|322.21|323.92|322.22|323.9|322.2|4
1728645140000|2024-10-11 11:12:20|323.92|322.22|323.92|322.22|323.92|322.22|323.92|322.22|1
1728645150000|2024-10-11 11:12:30|323.91|322.21|323.91|322.21|323.92|322.22|323.9|322.2|9
1728645160000|2024-10-11 11:12:40|323.92|322.22|323.92|322.22|323.92|322.22|323.91|322.21|7
1728645170000|2024-10-11 11:12:50|323.91|322.21|323.91|322.21|323.91|322.21|323.91|322.21|1
1728645190000|2024-10-11 11:13:10|323.9|322.2|323.9|322.2|323.9|322.2|323.9|322.2|1
1728645200000|2024-10-11 11:13:20|323.91|322.21|323.9|322.2|323.91|322.21|323.9|322.2|2
1728645240000|2024-10-11 11:14:00|323.91|322.21|323.9|322.2|323.94|322.24|323.9|322.2|4
1728645250000|2024-10-11 11:14:10|323.8|322.1|323.74|322.04|323.84|322.14|323.73|322.03|10
1728645260000|2024-10-11 11:14:20|323.75|322.05|323.71|322.01|323.75|322.05|323.71|322.01|10
1728645270000|2024-10-11 11:14:30|323.72|322.02|323.71|322.01|323.72|322.02|323.7|322|3
1728645280000|2024-10-11 11:14:40|323.67|321.97|323.72|322.02|323.72|322.02|323.67|321.97|3
1728645290000|2024-10-11 11:14:50|323.71|322.01|323.72|322.02|323.72|322.02|323.71|322.01|2
1728645300000|2024-10-11 11:15:00|323.73|322.03|323.77|322.07|323.77|322.07|323.72|322.02|5
1728645310000|2024-10-11 11:15:10|323.78|322.08|323.78|322.08|323.78|322.08|323.78|322.08|1
1728645360000|2024-10-11 11:16:00|323.76|322.06|323.76|322.06|323.76|322.06|323.76|322.06|1
1728645370000|2024-10-11 11:16:10|323.78|322.08|323.78|322.08|323.78|322.08|323.78|322.08|1
1728645450000|2024-10-11 11:17:30|323.79|322.09|323.78|322.08|323.79|322.09|323.78|322.08|2
1728645520000|2024-10-11 11:18:40|323.75|322.05|323.71|322.01|323.75|322.05|323.71|322.01|5
1728645530000|2024-10-11 11:18:50|323.69|321.99|323.57|321.87|323.7|322|323.57|321.87|12
1728645540000|2024-10-11 11:19:00|323.58|321.88|323.63|321.93|323.63|321.93|323.58|321.88|5
1728645550000|2024-10-11 11:19:10|323.62|321.92|323.62|321.92|323.62|321.92|323.62|321.92|1
1728645560000|2024-10-11 11:19:20|323.63|321.93|323.69|321.99|323.69|321.99|323.63|321.93|2
1728645570000|2024-10-11 11:19:30|323.68|321.98|323.69|321.99|323.7|322|323.68|321.98|8
1728645580000|2024-10-11 11:19:40|323.72|322.02|323.71|322.01|323.72|322.02|323.69|321.99|8
1728645590000|2024-10-11 11:19:50|323.72|322.02|323.74|322.04|323.77|322.07|323.72|322.02|13
1728645600000|2024-10-11 11:20:00|323.75|322.05|323.76|322.06|323.76|322.06|323.73|322.03|7
1728645610000|2024-10-11 11:20:10|323.77|322.07|323.78|322.08|323.78|322.08|323.77|322.07|2
1728645620000|2024-10-11 11:20:20|323.79|322.09|323.78|322.08|323.79|322.09|323.78|322.08|2
1728645630000|2024-10-11 11:20:30|323.79|322.09|323.78|322.08|323.81|322.11|323.78|322.08|5
1728645640000|2024-10-11 11:20:40|323.79|322.09|324.08|322.38|324.08|322.38|323.79|322.09|16
1728645650000|2024-10-11 11:20:50|324.07|322.37|323.88|322.18|324.08|322.38|323.88|322.18|10
1728645660000|2024-10-11 11:21:00|323.83|322.13|323.76|322.06|323.86|322.16|323.76|322.06|8
1728645670000|2024-10-11 11:21:10|323.74|322.04|323.7|322|323.74|322.04|323.7|322|4
1728645680000|2024-10-11 11:21:20|323.72|322.02|323.73|322.03|323.73|322.03|323.72|322.02|4
1728645690000|2024-10-11 11:21:30|323.75|322.05|323.86|322.16|323.89|322.19|323.75|322.05|10
1728645700000|2024-10-11 11:21:40|323.91|322.21|323.9|322.2|323.91|322.21|323.89|322.19|5
1728645710000|2024-10-11 11:21:50|323.87|322.17|323.89|322.19|323.89|322.19|323.87|322.17|7
1728645720000|2024-10-11 11:22:00|323.88|322.18|323.89|322.19|323.9|322.2|323.88|322.18|8
1728645730000|2024-10-11 11:22:10|323.9|322.2|323.88|322.18|323.9|322.2|323.85|322.15|9
1728645750000|2024-10-11 11:22:30|323.87|322.17|323.87|322.17|323.87|322.17|323.87|322.17|1
1728645760000|2024-10-11 11:22:40|323.89|322.19|323.87|322.17|323.89|322.19|323.87|322.17|2
1728645770000|2024-10-11 11:22:50|323.83|322.13|323.84|322.14|323.86|322.16|323.83|322.13|7
1728645780000|2024-10-11 11:23:00|323.85|322.15|323.85|322.15|323.85|322.15|323.85|322.15|1
1728645790000|2024-10-11 11:23:10|323.81|322.11|323.81|322.11|323.81|322.11|323.81|322.11|1
1728645800000|2024-10-11 11:23:20|323.77|322.07|323.85|322.15|323.86|322.16|323.77|322.07|5
1728645810000|2024-10-11 11:23:30|323.86|322.16|323.87|322.17|323.89|322.19|323.85|322.15|14
1728645820000|2024-10-11 11:23:40|323.88|322.18|323.9|322.2|323.9|322.2|323.88|322.18|3
1728645830000|2024-10-11 11:23:50|323.88|322.18|323.89|322.19|323.93|322.23|323.88|322.18|14
1728645840000|2024-10-11 11:24:00|323.88|322.18|323.87|322.17|323.88|322.18|323.87|322.17|2
1728645850000|2024-10-11 11:24:10|323.88|322.18|323.9|322.2|323.92|322.22|323.88|322.18|10
1728645860000|2024-10-11 11:24:20|323.89|322.19|323.88|322.18|323.9|322.2|323.87|322.17|12
1728645870000|2024-10-11 11:24:30|323.89|322.19|323.9|322.2|323.91|322.21|323.88|322.18|13
1728645880000|2024-10-11 11:24:40|323.89|322.19|323.91|322.21|323.91|322.21|323.89|322.19|9
1728645890000|2024-10-11 11:24:50|323.89|322.19|323.89|322.19|323.94|322.24|323.89|322.19|12
1728645900000|2024-10-11 11:25:00|323.92|322.22|323.92|322.22|323.94|322.24|323.91|322.21|14
1728645910000|2024-10-11 11:25:10|323.91|322.21|323.92|322.22|323.93|322.23|323.91|322.21|6
1728645920000|2024-10-11 11:25:20|323.93|322.23|323.92|322.22|323.94|322.24|323.91|322.21|9
1728645930000|2024-10-11 11:25:30|323.91|322.21|323.92|322.22|323.93|322.23|323.9|322.2|7
1728645940000|2024-10-11 11:25:40|323.93|322.23|323.91|322.21|323.93|322.23|323.91|322.21|5
1728645950000|2024-10-11 11:25:50|323.92|322.22|323.93|322.23|323.94|322.24|323.92|322.22|4
1728645960000|2024-10-11 11:26:00|323.9|322.2|323.9|322.2|323.9|322.2|323.9|322.2|1
1728645970000|2024-10-11 11:26:10|323.89|322.19|323.75|322.05|323.89|322.19|323.75|322.05|11
1728645980000|2024-10-11 11:26:20|323.77|322.07|323.78|322.08|323.79|322.09|323.75|322.05|8
1728645990000|2024-10-11 11:26:30|323.76|322.06|323.77|322.07|323.78|322.08|323.75|322.05|7
1728646000000|2024-10-11 11:26:40|323.76|322.06|323.74|322.04|323.77|322.07|323.73|322.03|9
1728646010000|2024-10-11 11:26:50|323.75|322.05|323.79|322.09|323.79|322.09|323.75|322.05|9
1728646020000|2024-10-11 11:27:00|323.78|322.08|323.82|322.12|323.82|322.12|323.78|322.08|6
1728646030000|2024-10-11 11:27:10|323.8|322.1|323.82|322.12|323.82|322.12|323.79|322.09|8
1728646040000|2024-10-11 11:27:20|323.81|322.11|323.88|322.18|323.88|322.18|323.8|322.1|7
1728646050000|2024-10-11 11:27:30|323.87|322.17|323.87|322.17|323.87|322.17|323.87|322.17|1
1728646060000|2024-10-11 11:27:40|323.86|322.16|323.86|322.16|323.86|322.16|323.86|322.16|1
1728646070000|2024-10-11 11:27:50|323.87|322.17|323.87|322.17|323.87|322.17|323.87|322.17|1
1728646080000|2024-10-11 11:28:00|323.89|322.19|323.86|322.16|323.91|322.21|323.86|322.16|8
1728646090000|2024-10-11 11:28:10|323.89|322.19|323.88|322.18|323.91|322.21|323.88|322.18|8
1728646100000|2024-10-11 11:28:20|323.9|322.2|323.85|322.15|323.9|322.2|323.85|322.15|4
1728646120000|2024-10-11 11:28:40|323.86|322.16|323.91|322.21|323.91|322.21|323.86|322.16|4
1728646130000|2024-10-11 11:28:50|323.89|322.19|323.91|322.21|323.91|322.21|323.89|322.19|3
1728646140000|2024-10-11 11:29:00|323.89|322.19|323.87|322.17|323.91|322.21|323.86|322.16|9
1728646150000|2024-10-11 11:29:10|323.88|322.18|323.87|322.17|323.88|322.18|323.87|322.17|10
1728646160000|2024-10-11 11:29:20|323.86|322.16|323.82|322.12|323.86|322.16|323.82|322.12|3
1728646170000|2024-10-11 11:29:30|323.8|322.1|323.79|322.09|323.82|322.12|323.79|322.09|8
1728646180000|2024-10-11 11:29:40|323.73|322.03|323.7|322|323.73|322.03|323.67|321.97|10
1728646190000|2024-10-11 11:29:50|323.71|322.01|323.68|321.98|323.71|322.01|323.68|321.98|7
1728646200000|2024-10-11 11:30:00|323.7|322|323.85|322.15|323.88|322.18|323.7|322|19
1728646210000|2024-10-11 11:30:10|323.84|322.14|323.83|322.13|323.86|322.16|323.83|322.13|8
1728646220000|2024-10-11 11:30:20|323.84|322.14|323.85|322.15|323.9|322.2|323.84|322.14|9
1728646230000|2024-10-11 11:30:30|323.86|322.16|323.94|322.24|323.95|322.25|323.86|322.16|12
1728646240000|2024-10-11 11:30:40|323.93|322.23|323.94|322.24|323.95|322.25|323.93|322.23|6
1728646250000|2024-10-11 11:30:50|323.95|322.25|324.12|322.42|324.12|322.42|323.93|322.23|18
1728646260000|2024-10-11 11:31:00|324.1|322.4|324.18|322.48|324.19|322.49|324.1|322.4|16
1728646270000|2024-10-11 11:31:10|324.17|322.47|324.22|322.52|324.22|322.52|324.17|322.47|16
1728646280000|2024-10-11 11:31:20|324.23|322.53|324.22|322.52|324.25|322.55|324.2|322.5|14
1728646290000|2024-10-11 11:31:30|324.21|322.51|324.26|322.56|324.28|322.58|324.21|322.51|13
1728646300000|2024-10-11 11:31:40|324.28|322.58|324.5|322.8|324.5|322.8|324.28|322.58|10
1728646310000|2024-10-11 11:31:50|324.57|322.87|324.56|322.86|324.6|322.9|324.55|322.85|13
1728646320000|2024-10-11 11:32:00|324.57|322.87|324.52|322.82|324.6|322.9|324.52|322.82|10
1728646330000|2024-10-11 11:32:10|324.54|322.84|324.47|322.77|324.54|322.84|324.45|322.75|10
1728646340000|2024-10-11 11:32:20|324.46|322.76|324.36|322.66|324.46|322.76|324.36|322.66|11
1728646350000|2024-10-11 11:32:30|324.33|322.63|324.33|322.63|324.34|322.64|324.31|322.61|16
1728646360000|2024-10-11 11:32:40|324.3|322.6|324.42|322.72|324.42|322.72|324.3|322.6|20
1728646370000|2024-10-11 11:32:50|324.43|322.73|324.49|322.79|324.51|322.81|324.43|322.73|14
1728646380000|2024-10-11 11:33:00|324.47|322.77|324.48|322.78|324.52|322.82|324.47|322.77|17
1728646390000|2024-10-11 11:33:10|324.49|322.79|324.51|322.81|324.51|322.81|324.47|322.77|14
1728646400000|2024-10-11 11:33:20|324.48|322.78|324.46|322.76|324.51|322.81|324.45|322.75|11
1728646410000|2024-10-11 11:33:30|324.48|322.78|324.47|322.77|324.48|322.78|324.46|322.76|6
1728646420000|2024-10-11 11:33:40|324.46|322.76|324.46|322.76|324.47|322.77|324.46|322.76|9
1728646430000|2024-10-11 11:33:50|324.47|322.77|324.47|322.77|324.47|322.77|324.46|322.76|15
1728646440000|2024-10-11 11:34:00|324.46|322.76|324.46|322.76|324.47|322.77|324.46|322.76|3
1728646450000|2024-10-11 11:34:10|324.49|322.79|324.48|322.78|324.51|322.81|324.46|322.76|17
1728646460000|2024-10-11 11:34:20|324.5|322.8|324.51|322.81|324.52|322.82|324.47|322.77|13
1728646470000|2024-10-11 11:34:30|324.52|322.82|324.48|322.78|324.52|322.82|324.48|322.78|3
1728646480000|2024-10-11 11:34:40|324.47|322.77|324.36|322.66|324.47|322.77|324.36|322.66|4
1728646490000|2024-10-11 11:34:50|324.37|322.67|324.38|322.68|324.42|322.72|324.37|322.67|12
1728646500000|2024-10-11 11:35:00|324.41|322.71|324.43|322.73|324.44|322.74|324.39|322.69|16
1728646510000|2024-10-11 11:35:10|324.42|322.72|324.42|322.72|324.44|322.74|324.38|322.68|12
1728646520000|2024-10-11 11:35:20|324.44|322.74|324.55|322.85|324.58|322.88|324.42|322.72|22
1728646530000|2024-10-11 11:35:30|324.6|322.9|324.5|322.8|324.6|322.9|324.49|322.79|19
1728646540000|2024-10-11 11:35:40|324.49|322.79|324.55|322.85|324.56|322.86|324.49|322.79|7
1728646550000|2024-10-11 11:35:50|324.56|322.86|324.56|322.86|324.56|322.86|324.52|322.82|9
1728646560000|2024-10-11 11:36:00|324.54|322.84|324.57|322.87|324.58|322.88|324.54|322.84|8
1728646570000|2024-10-11 11:36:10|324.56|322.86|324.68|322.98|324.72|323.02|324.56|322.86|21
1728646580000|2024-10-11 11:36:20|324.67|322.97|324.69|322.99|324.72|323.02|324.67|322.97|15
1728646590000|2024-10-11 11:36:30|324.67|322.97|324.65|322.95|324.69|322.99|324.65|322.95|6
1728646600000|2024-10-11 11:36:40|324.64|322.94|324.64|322.94|324.64|322.94|324.63|322.93|3
1728646610000|2024-10-11 11:36:50|324.59|322.89|324.6|322.9|324.61|322.91|324.59|322.89|9
1728646620000|2024-10-11 11:37:00|324.61|322.91|324.62|322.92|324.62|322.92|324.58|322.88|12
1728646630000|2024-10-11 11:37:10|324.61|322.91|324.64|322.94|324.64|322.94|324.61|322.91|4
1728646640000|2024-10-11 11:37:20|324.62|322.92|324.72|323.02|324.73|323.03|324.61|322.91|19
1728646650000|2024-10-11 11:37:30|324.73|323.03|324.72|323.02|324.73|323.03|324.71|323.01|4
1728646680000|2024-10-11 11:38:00|324.71|323.01|324.71|323.01|324.71|323.01|324.71|323.01|1
1728646690000|2024-10-11 11:38:10|324.64|322.94|324.66|322.96|324.66|322.96|324.6|322.9|15
1728646700000|2024-10-11 11:38:20|324.63|322.93|324.5|322.8|324.65|322.95|324.5|322.8|13
1728646710000|2024-10-11 11:38:30|324.51|322.81|324.51|322.81|324.51|322.81|324.5|322.8|11
1728646720000|2024-10-11 11:38:40|324.52|322.82|324.44|322.74|324.52|322.82|324.44|322.74|5
1728646730000|2024-10-11 11:38:50|324.42|322.72|324.43|322.73|324.43|322.73|324.38|322.68|10
1728646740000|2024-10-11 11:39:00|324.45|322.75|324.47|322.77|324.49|322.79|324.45|322.75|15
1728646750000|2024-10-11 11:39:10|324.48|322.78|324.52|322.82|324.54|322.84|324.47|322.77|5
1728646780000|2024-10-11 11:39:40|324.5|322.8|324.5|322.8|324.5|322.8|324.5|322.8|1
1728646790000|2024-10-11 11:39:50|324.52|322.82|324.52|322.82|324.52|322.82|324.52|322.82|1
1728646800000|2024-10-11 11:40:00|324.51|322.81|324.51|322.81|324.51|322.81|324.51|322.81|1
1728646810000|2024-10-11 11:40:10|324.44|322.74|324.39|322.69|324.44|322.74|324.39|322.69|7
1728646820000|2024-10-11 11:40:20|324.36|322.66|324.29|322.59|324.38|322.68|324.29|322.59|5
1728646830000|2024-10-11 11:40:30|324.3|322.6|324.31|322.61|324.32|322.62|324.28|322.58|10
1728646840000|2024-10-11 11:40:40|324.3|322.6|324.25|322.55|324.3|322.6|324.24|322.54|10
1728646850000|2024-10-11 11:40:50|324.26|322.56|324.28|322.58|324.29|322.59|324.26|322.56|11
1728646860000|2024-10-11 11:41:00|324.29|322.59|324.29|322.59|324.29|322.59|324.29|322.59|1
1728646880000|2024-10-11 11:41:20|324.28|322.58|324.28|322.58|324.29|322.59|324.28|322.58|3
1728646890000|2024-10-11 11:41:30|324.29|322.59|324.29|322.59|324.29|322.59|324.29|322.59|1
1728646910000|2024-10-11 11:41:50|324.28|322.58|324.28|322.58|324.28|322.58|324.28|322.58|1
1728646920000|2024-10-11 11:42:00|324.22|322.52|324.15|322.45|324.22|322.52|324.15|322.45|4
1728646930000|2024-10-11 11:42:10|324.11|322.41|324.15|322.45|324.15|322.45|324.1|322.4|8
1728646940000|2024-10-11 11:42:20|324.13|322.43|324.14|322.44|324.14|322.44|324.1|322.4|13
1728646950000|2024-10-11 11:42:30|324.13|322.43|324.14|322.44|324.14|322.44|324.13|322.43|2
1728646960000|2024-10-11 11:42:40|324.17|322.47|324.2|322.5|324.22|322.52|324.17|322.47|3
1728646970000|2024-10-11 11:42:50|324.24|322.54|324.24|322.54|324.26|322.56|324.22|322.52|12
1728647030000|2024-10-11 11:43:50|324.23|322.53|324.22|322.52|324.23|322.53|324.18|322.48|3
1728647040000|2024-10-11 11:44:00|324.2|322.5|324.2|322.5|324.22|322.52|324.2|322.5|4
1728647060000|2024-10-11 11:44:20|324.16|322.46|324.19|322.49|324.19|322.49|324.16|322.46|2
1728647070000|2024-10-11 11:44:30|324.2|322.5|324.23|322.53|324.23|322.53|324.2|322.5|3
1728647080000|2024-10-11 11:44:40|324.22|322.52|324.21|322.51|324.22|322.52|324.21|322.51|2
1728647090000|2024-10-11 11:44:50|324.22|322.52|324.25|322.55|324.25|322.55|324.22|322.52|4
1728647100000|2024-10-11 11:45:00|324.26|322.56|324.26|322.56|324.26|322.56|324.26|322.56|1
1728647110000|2024-10-11 11:45:10|324.27|322.57|324.3|322.6|324.31|322.61|324.27|322.57|16
1728647120000|2024-10-11 11:45:20|324.28|322.58|324.3|322.6|324.3|322.6|324.28|322.58|2
1728647130000|2024-10-11 11:45:30|324.28|322.58|324.28|322.58|324.29|322.59|324.26|322.56|11
1728647140000|2024-10-11 11:45:40|324.29|322.59|324.29|322.59|324.31|322.61|324.28|322.58|7
1728647150000|2024-10-11 11:45:50|324.3|322.6|324.28|322.58|324.3|322.6|324.28|322.58|9
1728647160000|2024-10-11 11:46:00|324.3|322.6|324.31|322.61|324.31|322.61|324.29|322.59|9
1728647170000|2024-10-11 11:46:10|324.32|322.62|324.31|322.61|324.32|322.62|324.31|322.61|2
1728647180000|2024-10-11 11:46:20|324.33|322.63|324.31|322.61|324.34|322.64|324.31|322.61|4
1728647190000|2024-10-11 11:46:30|324.33|322.63|324.33|322.63|324.33|322.63|324.32|322.62|3
1728647200000|2024-10-11 11:46:40|324.34|322.64|324.41|322.71|324.41|322.71|324.34|322.64|13
1728647210000|2024-10-11 11:46:50|324.42|322.72|324.42|322.72|324.44|322.74|324.42|322.72|7
1728647220000|2024-10-11 11:47:00|324.43|322.73|324.45|322.75|324.46|322.76|324.42|322.72|9
1728647230000|2024-10-11 11:47:10|324.42|322.72|324.42|322.72|324.44|322.74|324.42|322.72|3
1728647240000|2024-10-11 11:47:20|324.43|322.73|324.44|322.74|324.46|322.76|324.42|322.72|6
1728647250000|2024-10-11 11:47:30|324.45|322.75|324.43|322.73|324.46|322.76|324.42|322.72|12
1728647260000|2024-10-11 11:47:40|324.42|322.72|324.44|322.74|324.45|322.75|324.42|322.72|10
1728647290000|2024-10-11 11:48:10|324.43|322.73|324.42|322.72|324.43|322.73|324.42|322.72|2
1728647300000|2024-10-11 11:48:20|324.44|322.74|324.43|322.73|324.44|322.74|324.43|322.73|2
1728647320000|2024-10-11 11:48:40|324.44|322.74|324.48|322.78|324.49|322.79|324.44|322.74|8
1728647330000|2024-10-11 11:48:50|324.47|322.77|324.57|322.87|324.57|322.87|324.46|322.76|27
1728647340000|2024-10-11 11:49:00|324.56|322.86|324.56|322.86|324.56|322.86|324.56|322.86|1
1728647360000|2024-10-11 11:49:20|324.55|322.85|324.55|322.85|324.55|322.85|324.55|322.85|1
1728647370000|2024-10-11 11:49:30|324.51|322.81|324.53|322.83|324.53|322.83|324.51|322.81|2
1728647390000|2024-10-11 11:49:50|324.52|322.82|324.52|322.82|324.53|322.83|324.51|322.81|5
1728647400000|2024-10-11 11:50:00|324.53|322.83|324.53|322.83|324.53|322.83|324.53|322.83|1
1728647420000|2024-10-11 11:50:20|324.55|322.85|324.61|322.91|324.63|322.93|324.55|322.85|7
1728647430000|2024-10-11 11:50:30|324.63|322.93|324.65|322.95|324.67|322.97|324.61|322.91|20
1728647440000|2024-10-11 11:50:40|324.67|322.97|324.71|323.01|324.72|323.02|324.64|322.94|22
1728647450000|2024-10-11 11:50:50|324.73|323.03|324.71|323.01|324.73|323.03|324.71|323.01|3
1728647480000|2024-10-11 11:51:20|324.7|323|324.69|322.99|324.7|323|324.69|322.99|2
1728647490000|2024-10-11 11:51:30|324.67|322.97|324.67|322.97|324.67|322.97|324.67|322.97|1
1728647500000|2024-10-11 11:51:40|324.69|322.99|324.69|322.99|324.69|322.99|324.69|322.99|1
1728647510000|2024-10-11 11:51:50|324.62|322.92|324.49|322.79|324.67|322.97|324.49|322.79|6
1728647550000|2024-10-11 11:52:30|324.52|322.82|324.52|322.82|324.54|322.84|324.5|322.8|14
1728647560000|2024-10-11 11:52:40|324.55|322.85|324.53|322.83|324.55|322.85|324.51|322.81|5
1728647570000|2024-10-11 11:52:50|324.51|322.81|324.53|322.83|324.53|322.83|324.51|322.81|2
1728647580000|2024-10-11 11:53:00|324.55|322.85|324.57|322.87|324.57|322.87|324.55|322.85|7
1728647590000|2024-10-11 11:53:10|324.56|322.86|324.55|322.85|324.58|322.88|324.53|322.83|10
1728647600000|2024-10-11 11:53:20|324.57|322.87|324.59|322.89|324.6|322.9|324.55|322.85|10
1728647610000|2024-10-11 11:53:30|324.61|322.91|324.6|322.9|324.61|322.91|324.6|322.9|2
1728647620000|2024-10-11 11:53:40|324.57|322.87|324.37|322.67|324.57|322.87|324.37|322.67|5
1728647630000|2024-10-11 11:53:50|324.41|322.71|324.39|322.69|324.41|322.71|324.39|322.69|3
1728647640000|2024-10-11 11:54:00|324.38|322.68|324.29|322.59|324.38|322.68|324.25|322.55|7
1728647650000|2024-10-11 11:54:10|324.26|322.56|324.28|322.58|324.29|322.59|324.26|322.56|7
1728647660000|2024-10-11 11:54:20|324.25|322.55|324.28|322.58|324.31|322.61|324.25|322.55|10
1728647670000|2024-10-11 11:54:30|324.3|322.6|324.3|322.6|324.3|322.6|324.29|322.59|3
1728647720000|2024-10-11 11:55:20|324.29|322.59|324.2|322.5|324.29|322.59|324.2|322.5|6
1728647730000|2024-10-11 11:55:30|324.22|322.52|324.14|322.44|324.22|322.52|324.14|322.44|8
1728647740000|2024-10-11 11:55:40|324.16|322.46|324.16|322.46|324.16|322.46|324.14|322.44|3
1728647750000|2024-10-11 11:55:50|324.14|322.44|324.18|322.48|324.21|322.51|324.14|322.44|11
1728647760000|2024-10-11 11:56:00|324.2|322.5|324.17|322.47|324.2|322.5|324.13|322.43|4
1728647770000|2024-10-11 11:56:10|324.15|322.45|324.16|322.46|324.17|322.47|324.12|322.42|5
1728647790000|2024-10-11 11:56:30|324.17|322.47|324.18|322.48|324.19|322.49|324.17|322.47|8
1728647810000|2024-10-11 11:56:50|324.17|322.47|324.18|322.48|324.19|322.49|324.17|322.47|4
1728647820000|2024-10-11 11:57:00|324.21|322.51|324.22|322.52|324.22|322.52|324.19|322.49|5
1728647830000|2024-10-11 11:57:10|324.21|322.51|324.21|322.51|324.23|322.53|324.2|322.5|7
1728647840000|2024-10-11 11:57:20|324.22|322.52|324.32|322.62|324.34|322.64|324.21|322.51|17
1728647850000|2024-10-11 11:57:30|324.31|322.61|324.31|322.61|324.33|322.63|324.31|322.61|3
1728647870000|2024-10-11 11:57:50|324.32|322.62|324.31|322.61|324.32|322.62|324.31|322.61|2
1728647890000|2024-10-11 11:58:10|324.25|322.55|324.13|322.43|324.25|322.55|324.12|322.42|9
1728647900000|2024-10-11 11:58:20|324.17|322.47|324.15|322.45|324.18|322.48|324.12|322.42|14
1728647910000|2024-10-11 11:58:30|324.16|322.46|324.21|322.51|324.23|322.53|324.16|322.46|5
1728647930000|2024-10-11 11:58:50|324.2|322.5|324.2|322.5|324.2|322.5|324.2|322.5|1
1728647950000|2024-10-11 11:59:10|324.15|322.45|324.15|322.45|324.15|322.45|324.15|322.45|1
1728647960000|2024-10-11 11:59:20|324.16|322.46|324.15|322.45|324.18|322.48|324.15|322.45|6
1728647970000|2024-10-11 11:59:30|324.17|322.47|324.15|322.45|324.17|322.47|324.15|322.45|2
1728647980000|2024-10-11 11:59:40|324.17|322.47|324.15|322.45|324.18|322.48|324.15|322.45|9
1728648000000|2024-10-11 12:00:00|324.16|322.46|324.29|322.59|324.29|322.59|324.14|322.44|13
1728648010000|2024-10-11 12:00:10|324.31|322.61|324.39|322.69|324.41|322.71|324.31|322.61|16
1728648020000|2024-10-11 12:00:20|324.4|322.7|324.43|322.73|324.43|322.73|324.38|322.68|7
1728648030000|2024-10-11 12:00:30|324.42|322.72|324.4|322.7|324.42|322.72|324.4|322.7|4
1728648040000|2024-10-11 12:00:40|324.3|322.6|324.23|322.53|324.3|322.6|324.22|322.52|8
1728648050000|2024-10-11 12:00:50|324.22|322.52|324.27|322.57|324.27|322.57|324.22|322.52|9
1728648060000|2024-10-11 12:01:00|324.28|322.58|324.22|322.52|324.28|322.58|324.22|322.52|7
1728648070000|2024-10-11 12:01:10|324.17|322.47|324.15|322.45|324.17|322.47|324.14|322.44|12
1728648080000|2024-10-11 12:01:20|324.16|322.46|324.13|322.43|324.16|322.46|324.11|322.41|11
1728648090000|2024-10-11 12:01:30|324.14|322.44|324.14|322.44|324.14|322.44|324.13|322.43|9
1728648100000|2024-10-11 12:01:40|324.15|322.45|324.06|322.36|324.15|322.45|324.05|322.35|4
1728648110000|2024-10-11 12:01:50|324.07|322.37|324.12|322.42|324.12|322.42|324.06|322.36|5
1728648120000|2024-10-11 12:02:00|324.13|322.43|324.12|322.42|324.14|322.44|324.12|322.42|12
1728648130000|2024-10-11 12:02:10|324.13|322.43|324.14|322.44|324.14|322.44|324.12|322.42|6
1728648140000|2024-10-11 12:02:20|324.13|322.43|324.13|322.43|324.14|322.44|324.13|322.43|3
1728648150000|2024-10-11 12:02:30|324.1|322.4|324.14|322.44|324.15|322.45|324.1|322.4|10
1728648160000|2024-10-11 12:02:40|324.15|322.45|324.14|322.44|324.15|322.45|324.14|322.44|4
1728648170000|2024-10-11 12:02:50|324.15|322.45|324.15|322.45|324.15|322.45|324.14|322.44|3
1728648180000|2024-10-11 12:03:00|324.14|322.44|324.15|322.45|324.16|322.46|324.12|322.42|7
1728648190000|2024-10-11 12:03:10|324.13|322.43|324.16|322.46|324.16|322.46|324.13|322.43|2
1728648200000|2024-10-11 12:03:20|324.15|322.45|324.15|322.45|324.15|322.45|324.13|322.43|7
1728648210000|2024-10-11 12:03:30|324.14|322.44|323.99|322.29|324.14|322.44|323.99|322.29|5
1728648220000|2024-10-11 12:03:40|324.01|322.31|323.97|322.27|324.01|322.31|323.96|322.26|9
1728648230000|2024-10-11 12:03:50|323.96|322.26|323.97|322.27|323.97|322.27|323.96|322.26|4
1728648240000|2024-10-11 12:04:00|323.98|322.28|324.06|322.36|324.06|322.36|323.97|322.27|13
1728648250000|2024-10-11 12:04:10|324.1|322.4|324.11|322.41|324.13|322.43|324.1|322.4|7
1728648260000|2024-10-11 12:04:20|324.12|322.42|324.12|322.42|324.12|322.42|324.12|322.42|1
1728648270000|2024-10-11 12:04:30|324.13|322.43|324.13|322.43|324.13|322.43|324.1|322.4|3
1728648280000|2024-10-11 12:04:40|324.14|322.44|324.13|322.43|324.14|322.44|324.13|322.43|2
1728648290000|2024-10-11 12:04:50|324.14|322.44|324.14|322.44|324.17|322.47|324.13|322.43|12
1728648300000|2024-10-11 12:05:00|324.13|322.43|324.12|322.42|324.13|322.43|324.09|322.39|5
1728648310000|2024-10-11 12:05:10|324.09|322.39|324.09|322.39|324.09|322.39|324.09|322.39|1
1728648330000|2024-10-11 12:05:30|324.11|322.41|324.11|322.41|324.11|322.41|324.11|322.41|1
1728648420000|2024-10-11 12:07:00|324.16|322.46|324.22|322.52|324.22|322.52|324.16|322.46|2
1728648440000|2024-10-11 12:07:20|324.2|322.5|324.22|322.52|324.22|322.52|324.2|322.5|2
1728648460000|2024-10-11 12:07:40|324.23|322.53|324.22|322.52|324.23|322.53|324.22|322.52|2
1728648520000|2024-10-11 12:08:40|324.28|322.58|324.34|322.64|324.34|322.64|324.28|322.58|3
1728648530000|2024-10-11 12:08:50|324.37|322.67|324.38|322.68|324.38|322.68|324.37|322.67|4
1728648540000|2024-10-11 12:09:00|324.37|322.67|324.37|322.67|324.39|322.69|324.37|322.67|20
1728648550000|2024-10-11 12:09:10|324.38|322.68|324.51|322.81|324.51|322.81|324.38|322.68|13
1728648560000|2024-10-11 12:09:20|324.52|322.82|324.39|322.69|324.52|322.82|324.38|322.68|19
1728648570000|2024-10-11 12:09:30|324.38|322.68|324.33|322.63|324.39|322.69|324.33|322.63|8
1728648580000|2024-10-11 12:09:40|324.34|322.64|324.27|322.57|324.34|322.64|324.27|322.57|5
1728648590000|2024-10-11 12:09:50|324.28|322.58|324.31|322.61|324.32|322.62|324.27|322.57|12
1728648600000|2024-10-11 12:10:00|324.3|322.6|324.38|322.68|324.39|322.69|324.3|322.6|15
1728648610000|2024-10-11 12:10:10|324.39|322.69|324.39|322.69|324.43|322.73|324.37|322.67|20
1728648620000|2024-10-11 12:10:20|324.4|322.7|324.38|322.68|324.4|322.7|324.38|322.68|8
1728648630000|2024-10-11 12:10:30|324.4|322.7|324.42|322.72|324.42|322.72|324.39|322.69|5
1728648640000|2024-10-11 12:10:40|324.43|322.73|324.42|322.72|324.43|322.73|324.42|322.72|4
1728648650000|2024-10-11 12:10:50|324.4|322.7|324.27|322.57|324.4|322.7|324.26|322.56|15
1728648660000|2024-10-11 12:11:00|324.29|322.59|324.27|322.57|324.29|322.59|324.2|322.5|19
1728648670000|2024-10-11 12:11:10|324.31|322.61|324.36|322.66|324.36|322.66|324.31|322.61|10
1728648680000|2024-10-11 12:11:20|324.35|322.65|324.35|322.65|324.5|322.8|324.34|322.64|20
1728648690000|2024-10-11 12:11:30|324.36|322.66|324.44|322.74|324.44|322.74|324.33|322.63|14
1728648700000|2024-10-11 12:11:40|324.46|322.76|324.44|322.74|324.48|322.78|324.44|322.74|10
1728648710000|2024-10-11 12:11:50|324.43|322.73|324.44|322.74|324.46|322.76|324.43|322.73|5
1728648720000|2024-10-11 12:12:00|324.45|322.75|324.48|322.78|324.48|322.78|324.44|322.74|8
1728648730000|2024-10-11 12:12:10|324.45|322.75|324.45|322.75|324.45|322.75|324.45|322.75|1
1728648740000|2024-10-11 12:12:20|324.48|322.78|324.47|322.77|324.49|322.79|324.47|322.77|4
1728648760000|2024-10-11 12:12:40|324.48|322.78|324.48|322.78|324.48|322.78|324.48|322.78|1
1728648770000|2024-10-11 12:12:50|324.5|322.8|324.5|322.8|324.5|322.8|324.49|322.79|3
1728648780000|2024-10-11 12:13:00|324.55|322.85|324.62|322.92|324.63|322.93|324.55|322.85|12
1728648790000|2024-10-11 12:13:10|324.61|322.91|324.61|322.91|324.61|322.91|324.6|322.9|5
1728648800000|2024-10-11 12:13:20|324.6|322.9|324.6|322.9|324.61|322.91|324.6|322.9|7
1728648820000|2024-10-11 12:13:40|324.58|322.88|324.59|322.89|324.6|322.9|324.58|322.88|3
1728648830000|2024-10-11 12:13:50|324.58|322.88|324.34|322.64|324.58|322.88|324.34|322.64|7
1728648840000|2024-10-11 12:14:00|324.35|322.65|324.35|322.65|324.38|322.68|324.35|322.65|8
1728648850000|2024-10-11 12:14:10|324.37|322.67|324.34|322.64|324.37|322.67|324.34|322.64|5
1728648860000|2024-10-11 12:14:20|324.32|322.62|324.21|322.51|324.32|322.62|324.18|322.48|12
1728648870000|2024-10-11 12:14:30|324.2|322.5|324.18|322.48|324.21|322.51|324.18|322.48|11
1728648880000|2024-10-11 12:14:40|324.2|322.5|324.22|322.52|324.22|322.52|324.17|322.47|11
1728648890000|2024-10-11 12:14:50|324.21|322.51|324.47|322.77|324.47|322.77|324.21|322.51|14
1728648900000|2024-10-11 12:15:00|324.46|322.76|324.36|322.66|324.46|322.76|324.35|322.65|15
1728648910000|2024-10-11 12:15:10|324.35|322.65|324.36|322.66|324.36|322.66|324.35|322.65|8
1728648920000|2024-10-11 12:15:20|324.33|322.63|324.35|322.65|324.36|322.66|324.33|322.63|4
1728648930000|2024-10-11 12:15:30|324.36|322.66|324.37|322.67|324.38|322.68|324.35|322.65|8
1728648940000|2024-10-11 12:15:40|324.38|322.68|324.38|322.68|324.41|322.71|324.37|322.67|9
1728648950000|2024-10-11 12:15:50|324.37|322.67|324.38|322.68|324.39|322.69|324.37|322.67|11
1728648960000|2024-10-11 12:16:00|324.39|322.69|324.42|322.72|324.43|322.73|324.39|322.69|10
1728648970000|2024-10-11 12:16:10|324.43|322.73|324.42|322.72|324.43|322.73|324.41|322.71|9
1728648980000|2024-10-11 12:16:20|324.41|322.71|324.41|322.71|324.41|322.71|324.41|322.71|1
1728648990000|2024-10-11 12:16:30|324.4|322.7|324.31|322.61|324.4|322.7|324.3|322.6|9
1728649000000|2024-10-11 12:16:40|324.32|322.62|324.32|322.62|324.32|322.62|324.31|322.61|5
1728649010000|2024-10-11 12:16:50|324.31|322.61|324.31|322.61|324.32|322.62|324.31|322.61|5
1728649020000|2024-10-11 12:17:00|324.29|322.59|324.32|322.62|324.32|322.62|324.29|322.59|4
1728649030000|2024-10-11 12:17:10|324.3|322.6|324.31|322.61|324.32|322.62|324.3|322.6|3
1728649040000|2024-10-11 12:17:20|324.29|322.59|324.37|322.67|324.37|322.67|324.29|322.59|7
1728649050000|2024-10-11 12:17:30|324.34|322.64|324.33|322.63|324.36|322.66|324.32|322.62|8
1728649060000|2024-10-11 12:17:40|324.3|322.6|324.3|322.6|324.3|322.6|324.3|322.6|1
1728649070000|2024-10-11 12:17:50|324.31|322.61|324.09|322.39|324.31|322.61|324.09|322.39|5
1728649080000|2024-10-11 12:18:00|324.1|322.4|324.1|322.4|324.1|322.4|324.09|322.39|5
1728649090000|2024-10-11 12:18:10|324.09|322.39|324.08|322.38|324.09|322.39|324.07|322.37|4
1728649100000|2024-10-11 12:18:20|324.09|322.39|324.09|322.39|324.09|322.39|324.06|322.36|5
1728649110000|2024-10-11 12:18:30|324.08|322.38|323.99|322.29|324.08|322.38|323.99|322.29|6
1728649120000|2024-10-11 12:18:40|323.97|322.27|323.99|322.29|323.99|322.29|323.94|322.24|10
1728649130000|2024-10-11 12:18:50|323.98|322.28|324.04|322.34|324.04|322.34|323.98|322.28|5
1728649140000|2024-10-11 12:19:00|324.03|322.33|324.03|322.33|324.04|322.34|324.03|322.33|3
1728649150000|2024-10-11 12:19:10|324|322.3|324.02|322.32|324.03|322.33|324|322.3|3
1728649160000|2024-10-11 12:19:20|324.04|322.34|324.03|322.33|324.04|322.34|324.03|322.33|6
1728649170000|2024-10-11 12:19:30|324.04|322.34|324.03|322.33|324.04|322.34|324.02|322.32|10
1728649180000|2024-10-11 12:19:40|324.05|322.35|324.07|322.37|324.07|322.37|324.05|322.35|6
1728649190000|2024-10-11 12:19:50|324.11|322.41|324.1|322.4|324.11|322.41|324.1|322.4|4
1728649200000|2024-10-11 12:20:00|324.09|322.39|324.12|322.42|324.12|322.42|324.08|322.38|7
1728649210000|2024-10-11 12:20:10|324.11|322.41|324.13|322.43|324.13|322.43|324.11|322.41|5
1728649220000|2024-10-11 12:20:20|324.12|322.42|324.15|322.45|324.15|322.45|324.12|322.42|5
1728649230000|2024-10-11 12:20:30|324.13|322.43|324.14|322.44|324.14|322.44|324.13|322.43|2
1728649240000|2024-10-11 12:20:40|324.15|322.45|324.22|322.52|324.23|322.53|324.15|322.45|4
1728649250000|2024-10-11 12:20:50|324.21|322.51|324.22|322.52|324.22|322.52|324.17|322.47|8
1728649260000|2024-10-11 12:21:00|324.23|322.53|324.23|322.53|324.23|322.53|324.22|322.52|3
1728649270000|2024-10-11 12:21:10|324.25|322.55|324.25|322.55|324.31|322.61|324.25|322.55|9
1728649280000|2024-10-11 12:21:20|324.24|322.54|324.24|322.54|324.24|322.54|324.23|322.53|7
1728649290000|2024-10-11 12:21:30|324.25|322.55|324.27|322.57|324.28|322.58|324.25|322.55|7
1728649300000|2024-10-11 12:21:40|324.28|322.58|324.33|322.63|324.33|322.63|324.28|322.58|2
1728649310000|2024-10-11 12:21:50|324.34|322.64|324.33|322.63|324.36|322.66|324.33|322.63|12
1728649320000|2024-10-11 12:22:00|324.35|322.65|324.37|322.67|324.39|322.69|324.35|322.65|5
1728649330000|2024-10-11 12:22:10|324.36|322.66|324.37|322.67|324.37|322.67|324.35|322.65|4
1728649340000|2024-10-11 12:22:20|324.35|322.65|324.29|322.59|324.35|322.65|324.25|322.55|5
1728649350000|2024-10-11 12:22:30|324.3|322.6|324.3|322.6|324.31|322.61|324.29|322.59|13
1728649360000|2024-10-11 12:22:40|324.28|322.58|324.28|322.58|324.29|322.59|324.26|322.56|11
1728649370000|2024-10-11 12:22:50|324.29|322.59|324.31|322.61|324.37|322.67|324.28|322.58|21
1728649380000|2024-10-11 12:23:00|324.28|322.58|324.18|322.48|324.28|322.58|324.17|322.47|10
1728649400000|2024-10-11 12:23:20|324.17|322.47|324.09|322.39|324.17|322.47|324.08|322.38|6
1728649410000|2024-10-11 12:23:30|324.08|322.38|324.04|322.34|324.08|322.38|324.03|322.33|7
1728649420000|2024-10-11 12:23:40|323.99|322.29|323.99|322.29|324.01|322.31|323.96|322.26|9
1728649430000|2024-10-11 12:23:50|324|322.3|324|322.3|324|322.3|323.95|322.25|12
1728649440000|2024-10-11 12:24:00|324.01|322.31|324|322.3|324.02|322.32|324|322.3|8
1728649450000|2024-10-11 12:24:10|323.99|322.29|323.99|322.29|323.99|322.29|323.99|322.29|1
1728649460000|2024-10-11 12:24:20|323.95|322.25|323.98|322.28|323.98|322.28|323.95|322.25|2
1728649470000|2024-10-11 12:24:30|323.99|322.29|323.98|322.28|323.99|322.29|323.98|322.28|2
1728649480000|2024-10-11 12:24:40|323.97|322.27|323.97|322.27|323.97|322.27|323.97|322.27|1
1728649490000|2024-10-11 12:24:50|323.96|322.26|323.94|322.24|323.96|322.26|323.92|322.22|7
1728649500000|2024-10-11 12:25:00|323.95|322.25|323.98|322.28|323.98|322.28|323.95|322.25|8
1728649510000|2024-10-11 12:25:10|323.97|322.27|323.95|322.25|323.97|322.27|323.95|322.25|5
1728649530000|2024-10-11 12:25:30|323.92|322.22|323.95|322.25|323.95|322.25|323.92|322.22|3
1728649550000|2024-10-11 12:25:50|323.94|322.24|323.94|322.24|323.95|322.25|323.94|322.24|5
1728649560000|2024-10-11 12:26:00|323.95|322.25|323.95|322.25|323.95|322.25|323.94|322.24|7
1728649570000|2024-10-11 12:26:10|323.94|322.24|323.94|322.24|323.95|322.25|323.94|322.24|13
1728649580000|2024-10-11 12:26:20|323.95|322.25|323.97|322.27|323.99|322.29|323.95|322.25|12
1728649590000|2024-10-11 12:26:30|323.98|322.28|323.98|322.28|324.01|322.31|323.97|322.27|9
1728649600000|2024-10-11 12:26:40|323.97|322.27|323.98|322.28|323.98|322.28|323.96|322.26|6
1728649610000|2024-10-11 12:26:50|323.99|322.29|323.98|322.28|323.99|322.29|323.98|322.28|12
1728649620000|2024-10-11 12:27:00|323.99|322.29|323.98|322.28|323.99|322.29|323.96|322.26|6
1728649630000|2024-10-11 12:27:10|323.96|322.26|323.98|322.28|323.98|322.28|323.96|322.26|2
1728649640000|2024-10-11 12:27:20|323.99|322.29|324.01|322.31|324.01|322.31|323.98|322.28|12
1728649650000|2024-10-11 12:27:30|324|322.3|323.99|322.29|324.01|322.31|323.99|322.29|4
1728649670000|2024-10-11 12:27:50|323.97|322.27|324|322.3|324|322.3|323.97|322.27|9
1728649680000|2024-10-11 12:28:00|324.08|322.38|324.11|322.41|324.18|322.48|324.07|322.37|17
1728649690000|2024-10-11 12:28:10|324.12|322.42|324.04|322.34|324.12|322.42|324.04|322.34|11
1728649700000|2024-10-11 12:28:20|324.08|322.38|324.11|322.41|324.11|322.41|324.08|322.38|8
1728649710000|2024-10-11 12:28:30|324.1|322.4|324.12|322.42|324.12|322.42|324.1|322.4|5
1728649720000|2024-10-11 12:28:40|324.15|322.45|324.23|322.53|324.23|322.53|324.15|322.45|15
1728649730000|2024-10-11 12:28:50|324.21|322.51|324.26|322.56|324.29|322.59|324.21|322.51|20
1728649740000|2024-10-11 12:29:00|324.25|322.55|324.12|322.42|324.29|322.59|324.12|322.42|13
1728649750000|2024-10-11 12:29:10|324.15|322.45|324.13|322.43|324.2|322.5|324.12|322.42|9
1728649760000|2024-10-11 12:29:20|324.14|322.44|324.17|322.47|324.19|322.49|324.14|322.44|12
1728649770000|2024-10-11 12:29:30|324.16|322.46|324.23|322.53|324.25|322.55|324.16|322.46|13
1728649780000|2024-10-11 12:29:40|324.22|322.52|324.22|322.52|324.22|322.52|324.22|322.52|1
1728649790000|2024-10-11 12:29:50|324.25|322.55|324.23|322.53|324.25|322.55|324.21|322.51|6
1728649800000|2024-10-11 12:30:00|324.24|322.54|324.82|323.12|324.92|323.22|324.24|322.54|23
1728649810000|2024-10-11 12:30:10|324.76|323.06|324.37|322.67|324.76|323.06|324.31|322.61|25
1728649820000|2024-10-11 12:30:20|324.35|322.65|324.65|322.95|324.65|322.95|324.35|322.65|14
1728649830000|2024-10-11 12:30:30|324.62|322.92|324.64|322.94|324.77|323.07|324.62|322.92|23
1728649840000|2024-10-11 12:30:40|324.66|322.96|324.66|322.96|324.66|322.96|324.61|322.91|18
1728649850000|2024-10-11 12:30:50|324.67|322.97|324.64|322.94|324.69|322.99|324.64|322.94|7
1728649860000|2024-10-11 12:31:00|324.63|322.93|324.7|323|324.76|323.06|324.63|322.93|17
1728649870000|2024-10-11 12:31:10|324.72|323.02|324.66|322.96|324.79|323.09|324.65|322.95|18
1728649880000|2024-10-11 12:31:20|324.67|322.97|324.77|323.07|324.82|323.12|324.67|322.97|17
1728649890000|2024-10-11 12:31:30|324.79|323.09|324.88|323.18|324.88|323.18|324.75|323.05|24
1728649900000|2024-10-11 12:31:40|324.87|323.17|324.94|323.24|324.96|323.26|324.86|323.16|18
1728649910000|2024-10-11 12:31:50|324.93|323.23|324.71|323.01|324.93|323.23|324.7|323|22
1728649920000|2024-10-11 12:32:00|324.72|323.02|324.58|322.88|324.74|323.04|324.51|322.81|18
1728649930000|2024-10-11 12:32:10|324.57|322.87|324.58|322.88|324.62|322.92|324.56|322.86|23
1728649940000|2024-10-11 12:32:20|324.59|322.89|324.66|322.96|324.7|323|324.59|322.89|11
1728649950000|2024-10-11 12:32:30|324.62|322.92|324.73|323.03|324.75|323.05|324.56|322.86|15
1728649960000|2024-10-11 12:32:40|324.75|323.05|324.89|323.19|324.91|323.21|324.73|323.03|22
1728649970000|2024-10-11 12:32:50|324.9|323.2|324.9|323.2|324.9|323.2|324.86|323.16|16
1728649980000|2024-10-11 12:33:00|324.92|323.22|324.85|323.15|324.92|323.22|324.81|323.11|17
1728649990000|2024-10-11 12:33:10|324.86|323.16|324.85|323.15|324.88|323.18|324.83|323.13|11
1728650000000|2024-10-11 12:33:20|324.84|323.14|324.82|323.12|324.86|323.16|324.78|323.08|14
1728650010000|2024-10-11 12:33:30|324.83|323.13|324.8|323.1|324.84|323.14|324.77|323.07|18
1728650020000|2024-10-11 12:33:40|324.81|323.11|324.79|323.09|324.82|323.12|324.76|323.06|16
1728650030000|2024-10-11 12:33:50|324.74|323.04|324.82|323.12|324.82|323.12|324.74|323.04|10
1728650040000|2024-10-11 12:34:00|324.85|323.15|324.88|323.18|324.91|323.21|324.82|323.12|21
1728650050000|2024-10-11 12:34:10|324.89|323.19|324.96|323.26|324.96|323.26|324.88|323.18|7
1728650060000|2024-10-11 12:34:20|324.95|323.25|324.98|323.28|325.06|323.36|324.95|323.25|9
1728650070000|2024-10-11 12:34:30|324.99|323.29|324.98|323.28|325.08|323.38|324.97|323.27|19
1728650080000|2024-10-11 12:34:40|324.99|323.29|325|323.3|325.08|323.38|324.98|323.28|20
1728650090000|2024-10-11 12:34:50|325.01|323.31|325.03|323.33|325.05|323.35|324.99|323.29|21
1728650100000|2024-10-11 12:35:00|325.04|323.34|325.1|323.4|325.18|323.48|325.04|323.34|20
1728650110000|2024-10-11 12:35:10|325.09|323.39|325.06|323.36|325.14|323.44|325.06|323.36|22
1728650120000|2024-10-11 12:35:20|325.07|323.37|324.98|323.28|325.13|323.43|324.98|323.28|18
1728650130000|2024-10-11 12:35:30|324.97|323.27|325.01|323.31|325.07|323.37|324.97|323.27|15
1728650140000|2024-10-11 12:35:40|325.04|323.34|324.97|323.27|325.05|323.35|324.96|323.26|17
1728650150000|2024-10-11 12:35:50|324.96|323.26|325.19|323.49|325.22|323.52|324.95|323.25|14
1728650160000|2024-10-11 12:36:00|325.2|323.5|325.02|323.32|325.2|323.5|324.98|323.28|27
1728650170000|2024-10-11 12:36:10|325.01|323.31|325.08|323.38|325.08|323.38|325.01|323.31|18
1728650180000|2024-10-11 12:36:20|325.07|323.37|325.08|323.38|325.1|323.4|325.06|323.36|13
1728650190000|2024-10-11 12:36:30|325.09|323.39|325.01|323.31|325.09|323.39|324.97|323.27|17
1728650200000|2024-10-11 12:36:40|325|323.3|324.98|323.28|325.02|323.32|324.95|323.25|16
1728650210000|2024-10-11 12:36:50|324.99|323.29|324.95|323.25|324.99|323.29|324.95|323.25|9
1728650220000|2024-10-11 12:37:00|324.93|323.23|324.92|323.22|324.97|323.27|324.92|323.22|11
1728650230000|2024-10-11 12:37:10|324.91|323.21|324.88|323.18|324.91|323.21|324.88|323.18|4
1728650240000|2024-10-11 12:37:20|324.87|323.17|324.8|323.1|324.87|323.17|324.8|323.1|8
1728650250000|2024-10-11 12:37:30|324.79|323.09|324.6|322.9|324.79|323.09|324.6|322.9|5
1728650260000|2024-10-11 12:37:40|324.62|322.92|324.58|322.88|324.62|322.92|324.58|322.88|7
1728650270000|2024-10-11 12:37:50|324.59|322.89|324.49|322.79|324.59|322.89|324.45|322.75|10
1728650280000|2024-10-11 12:38:00|324.47|322.77|324.33|322.63|324.47|322.77|324.32|322.62|24
1728650290000|2024-10-11 12:38:10|324.32|322.62|323.99|322.29|324.36|322.66|323.99|322.29|23
1728650300000|2024-10-11 12:38:20|323.98|322.28|323.96|322.26|324|322.3|323.94|322.24|12
1728650310000|2024-10-11 12:38:30|323.95|322.25|323.98|322.28|324|322.3|323.94|322.24|20
1728650320000|2024-10-11 12:38:40|324.39|322.69|324.48|322.78|324.48|322.78|324.39|322.69|15
1728650330000|2024-10-11 12:38:50|324.49|322.79|324.5|322.8|324.5|322.8|324.48|322.78|4
1728650340000|2024-10-11 12:39:00|324.49|322.79|324.49|322.79|324.5|322.8|324.49|322.79|7
1728650350000|2024-10-11 12:39:10|324.5|322.8|324.29|322.59|324.51|322.81|324.28|322.58|11
1728650360000|2024-10-11 12:39:20|324.28|322.58|324.33|322.63|324.34|322.64|324.28|322.58|11
1728650370000|2024-10-11 12:39:30|324.34|322.64|324.33|322.63|324.35|322.65|324.3|322.6|8
1728650380000|2024-10-11 12:39:40|324.32|322.62|324.3|322.6|324.36|322.66|324.29|322.59|10
1728650390000|2024-10-11 12:39:50|324.28|322.58|324.17|322.47|324.3|322.6|324.16|322.46|12
1728650400000|2024-10-11 12:40:00|324.18|322.48|323.75|322.05|324.21|322.51|323.75|322.05|20
1728650410000|2024-10-11 12:40:10|323.74|322.04|323.49|321.79|323.76|322.06|323.49|321.79|21
1728650420000|2024-10-11 12:40:20|323.48|321.78|323.56|321.86|323.58|321.88|323.39|321.69|26
1728650430000|2024-10-11 12:40:30|323.52|321.82|323.71|322.01|323.71|322.01|323.52|321.82|19
1728650440000|2024-10-11 12:40:40|323.72|322.02|323.58|321.88|323.72|322.02|323.58|321.88|20
1728650450000|2024-10-11 12:40:50|323.59|321.89|323.56|321.86|323.62|321.92|323.53|321.83|15
1728650460000|2024-10-11 12:41:00|323.55|321.85|323.5|321.8|323.57|321.87|323.49|321.79|16
1728650470000|2024-10-11 12:41:10|323.52|321.82|323.43|321.73|323.59|321.89|323.43|321.73|17
1728650480000|2024-10-11 12:41:20|323.44|321.74|323.34|321.64|323.46|321.76|323.29|321.59|20
1728650490000|2024-10-11 12:41:30|323.35|321.65|323.35|321.65|323.35|321.65|323.33|321.63|3
1728650510000|2024-10-11 12:41:50|323.45|321.75|323.65|321.95|323.65|321.95|323.45|321.75|21
1728650520000|2024-10-11 12:42:00|323.61|321.91|323.68|321.98|323.69|321.99|323.47|321.77|26
1728650530000|2024-10-11 12:42:10|323.69|321.99|323.66|321.96|323.7|322|323.63|321.93|24
1728650540000|2024-10-11 12:42:20|323.65|321.95|323.63|321.93|323.66|321.96|323.63|321.93|6
1728650550000|2024-10-11 12:42:30|323.67|321.97|323.68|321.98|323.68|321.98|323.66|321.96|6
1728650560000|2024-10-11 12:42:40|323.67|321.97|323.73|322.03|323.73|322.03|323.67|321.97|2
1728650570000|2024-10-11 12:42:50|323.74|322.04|323.68|321.98|323.74|322.04|323.66|321.96|12
1728650580000|2024-10-11 12:43:00|323.71|322.01|324.03|322.33|324.04|322.34|323.71|322.01|15
1728650590000|2024-10-11 12:43:10|324|322.3|323.92|322.22|324.06|322.36|323.91|322.21|19
1728650600000|2024-10-11 12:43:20|323.93|322.23|324.05|322.35|324.08|322.38|323.92|322.22|9
1728650610000|2024-10-11 12:43:30|324.06|322.36|323.95|322.25|324.06|322.36|323.93|322.23|14
1728650620000|2024-10-11 12:43:40|323.94|322.24|323.93|322.23|323.97|322.27|323.9|322.2|16
1728650630000|2024-10-11 12:43:50|323.94|322.24|323.81|322.11|323.98|322.28|323.79|322.09|19
1728650640000|2024-10-11 12:44:00|323.78|322.08|323.68|321.98|323.78|322.08|323.65|321.95|19
1728650650000|2024-10-11 12:44:10|323.67|321.97|323.68|321.98|323.7|322|323.62|321.92|21
1728650660000|2024-10-11 12:44:20|323.69|321.99|323.75|322.05|323.79|322.09|323.69|321.99|11
1728650670000|2024-10-11 12:44:30|323.76|322.06|323.9|322.2|323.91|322.21|323.76|322.06|19
1728650680000|2024-10-11 12:44:40|323.88|322.18|323.86|322.16|323.9|322.2|323.86|322.16|20
1728650690000|2024-10-11 12:44:50|323.84|322.14|323.87|322.17|323.9|322.2|323.84|322.14|16
1728650700000|2024-10-11 12:45:00|323.88|322.18|323.79|322.09|323.9|322.2|323.7|322|21
1728650710000|2024-10-11 12:45:10|323.78|322.08|323.81|322.11|323.88|322.18|323.75|322.05|23
1728650720000|2024-10-11 12:45:20|323.84|322.14|323.9|322.2|323.97|322.27|323.83|322.13|15
1728650730000|2024-10-11 12:45:30|323.89|322.19|323.88|322.18|323.9|322.2|323.83|322.13|18
1728650740000|2024-10-11 12:45:40|323.87|322.17|323.87|322.17|323.89|322.19|323.85|322.15|10
1728650750000|2024-10-11 12:45:50|323.88|322.18|323.86|322.16|323.89|322.19|323.86|322.16|12
1728650760000|2024-10-11 12:46:00|323.87|322.17|323.85|322.15|323.87|322.17|323.85|322.15|4
1728650770000|2024-10-11 12:46:10|323.86|322.16|323.85|322.15|323.89|322.19|323.83|322.13|12
1728650780000|2024-10-11 12:46:20|323.87|322.17|323.95|322.25|323.95|322.25|323.86|322.16|14
1728650790000|2024-10-11 12:46:30|323.94|322.24|323.95|322.25|323.97|322.27|323.92|322.22|13
1728650800000|2024-10-11 12:46:40|323.96|322.26|323.96|322.26|323.96|322.26|323.96|322.26|1
1728650810000|2024-10-11 12:46:50|323.94|322.24|323.94|322.24|323.96|322.26|323.93|322.23|5
1728650820000|2024-10-11 12:47:00|323.86|322.16|323.88|322.18|323.91|322.21|323.84|322.14|19
1728650830000|2024-10-11 12:47:10|323.87|322.17|323.9|322.2|323.92|322.22|323.82|322.12|15
1728650840000|2024-10-11 12:47:20|323.89|322.19|323.7|322|323.9|322.2|323.67|321.97|20
1728650850000|2024-10-11 12:47:30|323.69|321.99|323.63|321.93|323.71|322.01|323.54|321.84|23
1728650860000|2024-10-11 12:47:40|323.6|321.9|323.71|322.01|323.72|322.02|323.59|321.89|16
1728650870000|2024-10-11 12:47:50|323.7|322|323.71|322.01|323.73|322.03|323.68|321.98|19
1728650880000|2024-10-11 12:48:00|323.72|322.02|323.84|322.14|323.88|322.18|323.72|322.02|23
1728650890000|2024-10-11 12:48:10|323.83|322.13|323.82|322.12|323.84|322.14|323.77|322.07|18
1728650900000|2024-10-11 12:48:20|323.81|322.11|323.83|322.13|323.84|322.14|323.8|322.1|21
1728650910000|2024-10-11 12:48:30|323.84|322.14|323.84|322.14|323.84|322.14|323.79|322.09|15
1728650920000|2024-10-11 12:48:40|323.85|322.15|323.82|322.12|323.86|322.16|323.8|322.1|9
1728650930000|2024-10-11 12:48:50|323.81|322.11|323.82|322.12|323.84|322.14|323.8|322.1|19
1728650940000|2024-10-11 12:49:00|323.83|322.13|323.79|322.09|323.85|322.15|323.76|322.06|17
1728650950000|2024-10-11 12:49:10|323.78|322.08|323.79|322.09|323.81|322.11|323.77|322.07|20
1728650960000|2024-10-11 12:49:20|323.78|322.08|323.79|322.09|323.79|322.09|323.77|322.07|14
1728650970000|2024-10-11 12:49:30|323.78|322.08|323.77|322.07|323.8|322.1|323.73|322.03|19
1728650980000|2024-10-11 12:49:40|323.76|322.06|323.81|322.11|323.82|322.12|323.76|322.06|8
1728650990000|2024-10-11 12:49:50|323.78|322.08|323.79|322.09|323.8|322.1|323.78|322.08|10
1728651000000|2024-10-11 12:50:00|323.77|322.07|323.77|322.07|323.81|322.11|323.76|322.06|20
1728651010000|2024-10-11 12:50:10|323.76|322.06|323.67|321.97|323.76|322.06|323.63|321.93|14
1728651020000|2024-10-11 12:50:20|323.66|321.96|323.7|322|323.72|322.02|323.64|321.94|22
1728651030000|2024-10-11 12:50:30|323.69|321.99|323.69|321.99|323.7|322|323.59|321.89|19
1728651040000|2024-10-11 12:50:40|323.71|322.01|323.73|322.03|323.75|322.05|323.68|321.98|11
1728651050000|2024-10-11 12:50:50|323.74|322.04|323.83|322.13|323.83|322.13|323.73|322.03|17
1728651060000|2024-10-11 12:51:00|323.82|322.12|323.82|322.12|323.84|322.14|323.8|322.1|13
1728651070000|2024-10-11 12:51:10|323.83|322.13|323.76|322.06|323.88|322.18|323.76|322.06|19
1728651080000|2024-10-11 12:51:20|323.74|322.04|323.68|321.98|323.78|322.08|323.66|321.96|20
1728651090000|2024-10-11 12:51:30|323.69|321.99|323.67|321.97|323.69|321.99|323.62|321.92|21
1728651100000|2024-10-11 12:51:40|323.66|321.96|323.58|321.88|323.69|321.99|323.58|321.88|13
1728651110000|2024-10-11 12:51:50|323.59|321.89|323.58|321.88|323.62|321.92|323.57|321.87|20
1728651120000|2024-10-11 12:52:00|323.6|321.9|323.69|321.99|323.74|322.04|323.6|321.9|16
1728651130000|2024-10-11 12:52:10|323.7|322|323.68|321.98|323.7|322|323.64|321.94|19
1728651140000|2024-10-11 12:52:20|323.69|321.99|323.75|322.05|323.75|322.05|323.69|321.99|8
1728651150000|2024-10-11 12:52:30|323.76|322.06|323.7|322|323.77|322.07|323.7|322|23
1728651160000|2024-10-11 12:52:40|323.71|322.01|323.69|321.99|323.73|322.03|323.68|321.98|16
1728651170000|2024-10-11 12:52:50|323.71|322.01|323.74|322.04|323.78|322.08|323.69|321.99|15
1728651180000|2024-10-11 12:53:00|323.75|322.05|323.89|322.19|323.91|322.21|323.69|321.99|20
1728651190000|2024-10-11 12:53:10|323.88|322.18|323.89|322.19|323.89|322.19|323.84|322.14|16
1728651200000|2024-10-11 12:53:20|323.86|322.16|323.92|322.22|323.93|322.23|323.84|322.14|17
1728651210000|2024-10-11 12:53:30|323.93|322.23|323.92|322.22|323.94|322.24|323.92|322.22|9
1728651220000|2024-10-11 12:53:40|323.93|322.23|323.92|322.22|323.95|322.25|323.92|322.22|11
1728651230000|2024-10-11 12:53:50|323.91|322.21|323.96|322.26|323.97|322.27|323.91|322.21|9
1728651240000|2024-10-11 12:54:00|323.95|322.25|323.91|322.21|323.97|322.27|323.89|322.19|13
1728651250000|2024-10-11 12:54:10|323.92|322.22|324|322.3|324.03|322.33|323.9|322.2|25
1728651260000|2024-10-11 12:54:20|323.99|322.29|324.03|322.33|324.06|322.36|323.99|322.29|16
1728651270000|2024-10-11 12:54:30|324.04|322.34|324.04|322.34|324.07|322.37|323.99|322.29|15
1728651280000|2024-10-11 12:54:40|324.05|322.35|324.06|322.36|324.06|322.36|324.03|322.33|7
1728651290000|2024-10-11 12:54:50|324.05|322.35|324.06|322.36|324.06|322.36|324.05|322.35|4
1728651300000|2024-10-11 12:55:00|324.05|322.35|324.06|322.36|324.07|322.37|324.03|322.33|7
1728651310000|2024-10-11 12:55:10|324.07|322.37|324.09|322.39|324.19|322.49|324.06|322.36|11
1728651320000|2024-10-11 12:55:20|324.11|322.41|324.08|322.38|324.11|322.41|324.08|322.38|5
1728651330000|2024-10-11 12:55:30|324.09|322.39|324.05|322.35|324.16|322.46|324.05|322.35|17
1728651340000|2024-10-11 12:55:40|324|322.3|323.99|322.29|324.01|322.31|323.98|322.28|12
1728651350000|2024-10-11 12:55:50|323.97|322.27|323.96|322.26|323.97|322.27|323.9|322.2|13
1728651360000|2024-10-11 12:56:00|324.09|322.39|324.02|322.32|324.11|322.41|324.01|322.31|14
1728651370000|2024-10-11 12:56:10|324.05|322.35|324.09|322.39|324.13|322.43|324.04|322.34|14
1728651380000|2024-10-11 12:56:20|324.08|322.38|324.1|322.4|324.12|322.42|324.03|322.33|11
1728651390000|2024-10-11 12:56:30|324.11|322.41|323.87|322.17|324.11|322.41|323.87|322.17|18
1728651400000|2024-10-11 12:56:40|323.89|322.19|323.91|322.21|323.92|322.22|323.83|322.13|23
1728651410000|2024-10-11 12:56:50|323.92|322.22|323.84|322.14|323.95|322.25|323.83|322.13|19
1728651420000|2024-10-11 12:57:00|323.9|322.2|323.89|322.19|323.91|322.21|323.87|322.17|24
1728651430000|2024-10-11 12:57:10|323.9|322.2|323.93|322.23|323.94|322.24|323.89|322.19|24
1728651440000|2024-10-11 12:57:20|323.92|322.22|323.93|322.23|323.93|322.23|323.92|322.22|2
1728651450000|2024-10-11 12:57:30|323.92|322.22|323.91|322.21|323.93|322.23|323.89|322.19|13
1728651460000|2024-10-11 12:57:40|323.92|322.22|323.88|322.18|323.92|322.22|323.88|322.18|16
1728651470000|2024-10-11 12:57:50|323.9|322.2|323.88|322.18|323.9|322.2|323.84|322.14|9
1728651480000|2024-10-11 12:58:00|323.89|322.19|323.9|322.2|323.97|322.27|323.86|322.16|17
1728651490000|2024-10-11 12:58:10|323.92|322.22|323.94|322.24|323.94|322.24|323.9|322.2|16
1728651500000|2024-10-11 12:58:20|323.97|322.27|323.99|322.29|323.99|322.29|323.94|322.24|9
1728651510000|2024-10-11 12:58:30|323.97|322.27|323.98|322.28|323.98|322.28|323.97|322.27|8
1728651520000|2024-10-11 12:58:40|323.97|322.27|323.97|322.27|323.98|322.28|323.97|322.27|3
1728651530000|2024-10-11 12:58:50|323.92|322.22|323.91|322.21|323.93|322.23|323.88|322.18|19
1728651540000|2024-10-11 12:59:00|323.92|322.22|323.89|322.19|323.95|322.25|323.89|322.19|15
1728651550000|2024-10-11 12:59:10|323.87|322.17|323.97|322.27|323.97|322.27|323.86|322.16|14
1728651560000|2024-10-11 12:59:20|323.96|322.26|323.96|322.26|323.96|322.26|323.96|322.26|1
1728651570000|2024-10-11 12:59:30|323.98|322.28|323.91|322.21|323.98|322.28|323.91|322.21|9
1728651580000|2024-10-11 12:59:40|323.9|322.2|323.9|322.2|323.91|322.21|323.89|322.19|8
1728651590000|2024-10-11 12:59:50|323.89|322.19|323.92|322.22|323.92|322.22|323.89|322.19|6
1728651600000|2024-10-11 13:00:00|323.91|322.21|323.93|322.23|323.94|322.24|323.91|322.21|9
1728651610000|2024-10-11 13:00:10|323.92|322.22|323.91|322.21|323.93|322.23|323.86|322.16|7
1728651620000|2024-10-11 13:00:20|323.9|322.2|323.87|322.17|323.9|322.2|323.87|322.17|3
1728651630000|2024-10-11 13:00:30|323.86|322.16|323.78|322.08|323.86|322.16|323.77|322.07|10
1728651640000|2024-10-11 13:00:40|323.79|322.09|323.81|322.11|323.82|322.12|323.75|322.05|14
1728651650000|2024-10-11 13:00:50|323.8|322.1|323.8|322.1|323.81|322.11|323.78|322.08|6
1728651660000|2024-10-11 13:01:00|323.79|322.09|323.69|321.99|323.79|322.09|323.69|321.99|14
1728651670000|2024-10-11 13:01:10|323.68|321.98|323.64|321.94|323.68|321.98|323.58|321.88|19
1728651680000|2024-10-11 13:01:20|323.63|321.93|323.65|321.95|323.67|321.97|323.63|321.93|12
1728651690000|2024-10-11 13:01:30|323.66|321.96|323.7|322|323.7|322|323.66|321.96|8
1728651700000|2024-10-11 13:01:40|323.69|321.99|323.69|321.99|323.7|322|323.68|321.98|11
1728651710000|2024-10-11 13:01:50|323.7|322|323.71|322.01|323.74|322.04|323.7|322|10
1728651720000|2024-10-11 13:02:00|323.73|322.03|323.75|322.05|323.75|322.05|323.71|322.01|9
1728651730000|2024-10-11 13:02:10|323.76|322.06|323.73|322.03|323.79|322.09|323.7|322|15
1728651740000|2024-10-11 13:02:20|323.74|322.04|323.69|321.99|323.74|322.04|323.68|321.98|16
1728651750000|2024-10-11 13:02:30|323.64|321.94|323.69|321.99|323.7|322|323.64|321.94|19
1728651760000|2024-10-11 13:02:40|323.68|321.98|323.79|322.09|323.79|322.09|323.68|321.98|15
1728651770000|2024-10-11 13:02:50|323.77|322.07|323.76|322.06|323.78|322.08|323.76|322.06|4
1728651780000|2024-10-11 13:03:00|323.77|322.07|323.7|322|323.78|322.08|323.7|322|12
1728651790000|2024-10-11 13:03:10|323.71|322.01|323.77|322.07|323.77|322.07|323.71|322.01|8
1728651800000|2024-10-11 13:03:20|323.76|322.06|323.77|322.07|323.77|322.07|323.75|322.05|8
1728651810000|2024-10-11 13:03:30|323.78|322.08|323.79|322.09|323.79|322.09|323.78|322.08|4
1728651820000|2024-10-11 13:03:40|323.78|322.08|323.77|322.07|323.79|322.09|323.76|322.06|4
1728651830000|2024-10-11 13:03:50|323.78|322.08|323.78|322.08|323.78|322.08|323.76|322.06|3
1728651840000|2024-10-11 13:04:00|323.77|322.07|323.77|322.07|323.77|322.07|323.77|322.07|1
1728651850000|2024-10-11 13:04:10|323.76|322.06|323.69|321.99|323.76|322.06|323.68|321.98|8
1728651860000|2024-10-11 13:04:20|323.71|322.01|323.75|322.05|323.75|322.05|323.7|322|6
1728651870000|2024-10-11 13:04:30|323.74|322.04|323.73|322.03|323.74|322.04|323.7|322|7
1728651880000|2024-10-11 13:04:40|323.72|322.02|323.67|321.97|323.72|322.02|323.65|321.95|12
1728651890000|2024-10-11 13:04:50|323.66|321.96|323.68|321.98|323.71|322.01|323.64|321.94|19
1728651900000|2024-10-11 13:05:00|323.69|321.99|323.76|322.06|323.76|322.06|323.69|321.99|9
1728651910000|2024-10-11 13:05:10|323.75|322.05|323.72|322.02|323.75|322.05|323.7|322|16
1728651920000|2024-10-11 13:05:20|323.73|322.03|323.72|322.02|323.73|322.03|323.7|322|17
1728651930000|2024-10-11 13:05:30|323.73|322.03|323.75|322.05|323.76|322.06|323.69|321.99|21
1728651940000|2024-10-11 13:05:40|323.76|322.06|323.71|322.01|323.76|322.06|323.67|321.97|17
1728651950000|2024-10-11 13:05:50|323.7|322|323.73|322.03|323.76|322.06|323.7|322|22
1728651960000|2024-10-11 13:06:00|323.72|322.02|323.73|322.03|323.73|322.03|323.64|321.94|17
1728651970000|2024-10-11 13:06:10|323.72|322.02|323.76|322.06|323.77|322.07|323.72|322.02|22
1728651980000|2024-10-11 13:06:20|323.75|322.05|323.76|322.06|323.78|322.08|323.75|322.05|5
1728651990000|2024-10-11 13:06:30|323.77|322.07|323.77|322.07|323.78|322.08|323.76|322.06|11
1728652000000|2024-10-11 13:06:40|323.75|322.05|323.71|322.01|323.76|322.06|323.71|322.01|7
1728652010000|2024-10-11 13:06:50|323.69|321.99|323.69|321.99|323.71|322.01|323.63|321.93|19
1728652020000|2024-10-11 13:07:00|323.66|321.96|323.62|321.92|323.66|321.96|323.6|321.9|20
1728652030000|2024-10-11 13:07:10|323.64|321.94|323.67|321.97|323.68|321.98|323.63|321.93|14
1728652040000|2024-10-11 13:07:20|323.68|321.98|323.74|322.04|323.75|322.05|323.68|321.98|19
1728652050000|2024-10-11 13:07:30|323.75|322.05|323.74|322.04|323.78|322.08|323.73|322.03|12
1728652060000|2024-10-11 13:07:40|323.75|322.05|323.75|322.05|323.75|322.05|323.68|321.98|15
1728652070000|2024-10-11 13:07:50|323.76|322.06|323.77|322.07|323.78|322.08|323.75|322.05|11
1728652080000|2024-10-11 13:08:00|323.76|322.06|323.76|322.06|323.77|322.07|323.75|322.05|13
1728652090000|2024-10-11 13:08:10|323.77|322.07|323.76|322.06|323.77|322.07|323.76|322.06|14
1728652100000|2024-10-11 13:08:20|323.77|322.07|323.77|322.07|323.77|322.07|323.76|322.06|19
1728652110000|2024-10-11 13:08:30|323.76|322.06|323.76|322.06|323.77|322.07|323.73|322.03|22
1728652120000|2024-10-11 13:08:40|323.75|322.05|323.87|322.17|323.87|322.17|323.73|322.03|15
1728652130000|2024-10-11 13:08:50|323.96|322.26|323.9|322.2|323.96|322.26|323.77|322.07|18
1728652140000|2024-10-11 13:09:00|323.92|322.22|324|322.3|324.01|322.31|323.91|322.21|18
1728652150000|2024-10-11 13:09:10|323.97|322.27|323.95|322.25|324|322.3|323.94|322.24|21
1728652160000|2024-10-11 13:09:20|323.97|322.27|323.98|322.28|323.99|322.29|323.94|322.24|14
1728652170000|2024-10-11 13:09:30|323.99|322.29|323.96|322.26|323.99|322.29|323.96|322.26|9
1728652180000|2024-10-11 13:09:40|323.95|322.25|323.92|322.22|323.98|322.28|323.91|322.21|17
1728652190000|2024-10-11 13:09:50|323.94|322.24|323.92|322.22|323.94|322.24|323.91|322.21|9
1728652200000|2024-10-11 13:10:00|323.9|322.2|323.91|322.21|323.93|322.23|323.9|322.2|13
1728652210000|2024-10-11 13:10:10|323.92|322.22|323.91|322.21|323.94|322.24|323.91|322.21|16
1728652220000|2024-10-11 13:10:20|323.87|322.17|323.77|322.07|323.87|322.17|323.74|322.04|11
1728652230000|2024-10-11 13:10:30|323.74|322.04|323.74|322.04|323.79|322.09|323.72|322.02|15
1728652240000|2024-10-11 13:10:40|323.76|322.06|323.72|322.02|323.76|322.06|323.71|322.01|9
1728652250000|2024-10-11 13:10:50|323.71|322.01|323.67|321.97|323.75|322.05|323.61|321.91|18
1728652260000|2024-10-11 13:11:00|323.7|322|323.66|321.96|323.7|322|323.62|321.92|15
1728652270000|2024-10-11 13:11:10|323.67|321.97|323.73|322.03|323.73|322.03|323.64|321.94|11
1728652280000|2024-10-11 13:11:20|323.74|322.04|323.7|322|323.74|322.04|323.7|322|6
1728652290000|2024-10-11 13:11:30|323.71|322.01|323.9|322.2|323.93|322.23|323.71|322.01|13
1728652300000|2024-10-11 13:11:40|323.91|322.21|323.93|322.23|323.93|322.23|323.9|322.2|13
1728652310000|2024-10-11 13:11:50|323.92|322.22|323.87|322.17|323.94|322.24|323.84|322.14|9
1728652320000|2024-10-11 13:12:00|323.88|322.18|323.89|322.19|323.95|322.25|323.85|322.15|14
1728652330000|2024-10-11 13:12:10|323.9|322.2|323.97|322.27|323.98|322.28|323.89|322.19|18
1728652340000|2024-10-11 13:12:20|323.98|322.28|324.03|322.33|324.03|322.33|323.96|322.26|14
1728652350000|2024-10-11 13:12:30|324.1|322.4|324.01|322.31|324.1|322.4|324|322.3|14
1728652360000|2024-10-11 13:12:40|323.99|322.29|323.93|322.23|323.99|322.29|323.9|322.2|15
1728652370000|2024-10-11 13:12:50|323.94|322.24|323.91|322.21|323.94|322.24|323.89|322.19|15
1728652380000|2024-10-11 13:13:00|323.94|322.24|323.93|322.23|323.94|322.24|323.9|322.2|14
1728652390000|2024-10-11 13:13:10|323.92|322.22|323.91|322.21|323.93|322.23|323.88|322.18|17
1728652400000|2024-10-11 13:13:20|323.9|322.2|323.84|322.14|323.91|322.21|323.8|322.1|18
1728652410000|2024-10-11 13:13:30|323.83|322.13|323.84|322.14|323.85|322.15|323.79|322.09|20
1728652420000|2024-10-11 13:13:40|323.83|322.13|323.83|322.13|323.84|322.14|323.82|322.12|16
1728652430000|2024-10-11 13:13:50|323.84|322.14|323.83|322.13|323.84|322.14|323.83|322.13|12
1728652440000|2024-10-11 13:14:00|323.84|322.14|323.91|322.21|323.92|322.22|323.83|322.13|19
1728652450000|2024-10-11 13:14:10|323.9|322.2|323.87|322.17|323.91|322.21|323.85|322.15|21
1728652460000|2024-10-11 13:14:20|323.86|322.16|323.88|322.18|323.98|322.28|323.86|322.16|18
1728652470000|2024-10-11 13:14:30|323.89|322.19|323.97|322.27|323.97|322.27|323.89|322.19|15
1728652480000|2024-10-11 13:14:40|323.98|322.28|323.93|322.23|323.98|322.28|323.93|322.23|8
1728652490000|2024-10-11 13:14:50|323.95|322.25|323.97|322.27|323.98|322.28|323.95|322.25|10
1728652500000|2024-10-11 13:15:00|323.99|322.29|324.05|322.35|324.06|322.36|323.99|322.29|9
1728652510000|2024-10-11 13:15:10|324.04|322.34|324.08|322.38|324.13|322.43|323.99|322.29|16
1728652520000|2024-10-11 13:15:20|324.07|322.37|324.26|322.56|324.26|322.56|324.07|322.37|14
1728652530000|2024-10-11 13:15:30|324.27|322.57|324.27|322.57|324.27|322.57|324.25|322.55|7
1728652540000|2024-10-11 13:15:40|324.26|322.56|324.27|322.57|324.27|322.57|324.2|322.5|12
1728652550000|2024-10-11 13:15:50|324.25|322.55|324.23|322.53|324.27|322.57|324.21|322.51|12
1728652560000|2024-10-11 13:16:00|324.24|322.54|324.2|322.5|324.24|322.54|324.2|322.5|9
1728652570000|2024-10-11 13:16:10|324.22|322.52|324.28|322.58|324.3|322.6|324.22|322.52|7
1728652580000|2024-10-11 13:16:20|324.29|322.59|324.24|322.54|324.29|322.59|324.24|322.54|10
1728652590000|2024-10-11 13:16:30|324.25|322.55|324.25|322.55|324.28|322.58|324.24|322.54|11
1728652600000|2024-10-11 13:16:40|324.24|322.54|324.12|322.42|324.24|322.54|324.11|322.41|13
1728652610000|2024-10-11 13:16:50|324.11|322.41|324.12|322.42|324.12|322.42|324.09|322.39|9
1728652620000|2024-10-11 13:17:00|324.11|322.41|323.92|322.22|324.12|322.42|323.92|322.22|21
1728652630000|2024-10-11 13:17:10|323.93|322.23|323.85|322.15|323.96|322.26|323.85|322.15|16
1728652640000|2024-10-11 13:17:20|323.81|322.11|323.84|322.14|323.89|322.19|323.8|322.1|19
1728652650000|2024-10-11 13:17:30|323.85|322.15|323.84|322.14|323.85|322.15|323.82|322.12|19
1728652660000|2024-10-11 13:17:40|323.83|322.13|323.73|322.03|323.83|322.13|323.7|322|20
1728652670000|2024-10-11 13:17:50|323.74|322.04|323.67|321.97|323.75|322.05|323.64|321.94|9
1728652690000|2024-10-11 13:18:10|323.69|321.99|323.82|322.12|323.82|322.12|323.69|321.99|8
1728652700000|2024-10-11 13:18:20|323.87|322.17|323.87|322.17|323.88|322.18|323.85|322.15|16
1728652710000|2024-10-11 13:18:30|323.88|322.18|323.75|322.05|323.88|322.18|323.75|322.05|16
1728652720000|2024-10-11 13:18:40|323.76|322.06|323.7|322|323.76|322.06|323.69|321.99|11
1728652730000|2024-10-11 13:18:50|323.72|322.02|323.71|322.01|323.72|322.02|323.69|321.99|5
1728652740000|2024-10-11 13:19:00|323.72|322.02|323.7|322|323.72|322.02|323.68|321.98|10
1728652750000|2024-10-11 13:19:10|323.69|321.99|323.7|322|323.72|322.02|323.69|321.99|4
1728652760000|2024-10-11 13:19:20|323.69|321.99|323.64|321.94|323.71|322.01|323.64|321.94|6
1728652770000|2024-10-11 13:19:30|323.66|321.96|323.66|321.96|323.68|321.98|323.66|321.96|4
1728652780000|2024-10-11 13:19:40|323.65|321.95|323.62|321.92|323.65|321.95|323.62|321.92|2
1728652790000|2024-10-11 13:19:50|323.64|321.94|323.69|321.99|323.71|322.01|323.61|321.91|10
1728652800000|2024-10-11 13:20:00|323.66|321.96|323.48|321.78|323.66|321.96|323.47|321.77|20
1728652810000|2024-10-11 13:20:10|323.47|321.77|323.48|321.78|323.49|321.79|323.47|321.77|14
1728652820000|2024-10-11 13:20:20|323.49|321.79|323.65|321.95|323.66|321.96|323.48|321.78|15
1728652830000|2024-10-11 13:20:30|323.66|321.96|323.75|322.05|323.77|322.07|323.66|321.96|11
1728652840000|2024-10-11 13:20:40|323.76|322.06|323.83|322.13|323.88|322.18|323.75|322.05|14
1728652850000|2024-10-11 13:20:50|323.84|322.14|323.8|322.1|323.84|322.14|323.78|322.08|13
1728652860000|2024-10-11 13:21:00|323.79|322.09|323.83|322.13|323.83|322.13|323.76|322.06|16
1728652870000|2024-10-11 13:21:10|323.82|322.12|323.73|322.03|323.83|322.13|323.71|322.01|15
1728652880000|2024-10-11 13:21:20|323.71|322.01|323.69|321.99|323.71|322.01|323.67|321.97|12
1728652890000|2024-10-11 13:21:30|323.71|322.01|323.77|322.07|323.8|322.1|323.71|322.01|12
1728652900000|2024-10-11 13:21:40|323.78|322.08|323.78|322.08|323.8|322.1|323.74|322.04|16
1728652910000|2024-10-11 13:21:50|323.79|322.09|323.8|322.1|323.8|322.1|323.78|322.08|10
1728652920000|2024-10-11 13:22:00|323.79|322.09|323.77|322.07|323.85|322.15|323.77|322.07|22
1728652930000|2024-10-11 13:22:10|323.79|322.09|323.88|322.18|323.89|322.19|323.77|322.07|17
1728652940000|2024-10-11 13:22:20|323.89|322.19|323.93|322.23|323.93|322.23|323.88|322.18|11
1728652950000|2024-10-11 13:22:30|323.92|322.22|323.94|322.24|323.94|322.24|323.9|322.2|17
1728652960000|2024-10-11 13:22:40|323.95|322.25|324.05|322.35|324.06|322.36|323.95|322.25|18
1728652970000|2024-10-11 13:22:50|324.06|322.36|324.1|322.4|324.11|322.41|324.06|322.36|11
1728652980000|2024-10-11 13:23:00|324.08|322.38|324.15|322.45|324.18|322.48|324.08|322.38|21
1728652990000|2024-10-11 13:23:10|324.14|322.44|324.17|322.47|324.17|322.47|324.14|322.44|11
1728653000000|2024-10-11 13:23:20|324.16|322.46|324.16|322.46|324.17|322.47|324.16|322.46|9
1728653010000|2024-10-11 13:23:30|324.17|322.47|324.2|322.5|324.21|322.51|324.17|322.47|14
1728653020000|2024-10-11 13:23:40|324.18|322.48|324.2|322.5|324.2|322.5|324.14|322.44|12
1728653030000|2024-10-11 13:23:50|324.19|322.49|324.26|322.56|324.26|322.56|324.19|322.49|6
1728653040000|2024-10-11 13:24:00|324.28|322.58|324.3|322.6|324.34|322.64|324.28|322.58|15
1728653050000|2024-10-11 13:24:10|324.29|322.59|324.31|322.61|324.36|322.66|324.24|322.54|15
1728653060000|2024-10-11 13:24:20|324.32|322.62|324.36|322.66|324.36|322.66|324.31|322.61|14
1728653070000|2024-10-11 13:24:30|324.35|322.65|324.34|322.64|324.35|322.65|324.32|322.62|4
1728653080000|2024-10-11 13:24:40|324.33|322.63|324.37|322.67|324.37|322.67|324.32|322.62|10
1728653090000|2024-10-11 13:24:50|324.38|322.68|324.33|322.63|324.38|322.68|324.27|322.57|14
1728653100000|2024-10-11 13:25:00|324.32|322.62|324.29|322.59|324.34|322.64|324.22|322.52|14
1728653110000|2024-10-11 13:25:10|324.28|322.58|324.25|322.55|324.28|322.58|324.22|322.52|16
1728653120000|2024-10-11 13:25:20|324.24|322.54|324.23|322.53|324.29|322.59|324.21|322.51|15
1728653130000|2024-10-11 13:25:30|324.21|322.51|324.15|322.45|324.22|322.52|324.14|322.44|11
1728653140000|2024-10-11 13:25:40|324.16|322.46|324.26|322.56|324.26|322.56|324.15|322.45|16
1728653150000|2024-10-11 13:25:50|324.25|322.55|324.28|322.58|324.28|322.58|324.25|322.55|5
1728653160000|2024-10-11 13:26:00|324.29|322.59|324.39|322.69|324.44|322.74|324.29|322.59|19
1728653170000|2024-10-11 13:26:10|324.38|322.68|324.35|322.65|324.38|322.68|324.34|322.64|20
1728653180000|2024-10-11 13:26:20|324.36|322.66|324.42|322.72|324.43|322.73|324.35|322.65|13
1728653190000|2024-10-11 13:26:30|324.43|322.73|324.5|322.8|324.5|322.8|324.42|322.72|13
1728653200000|2024-10-11 13:26:40|324.47|322.77|324.32|322.62|324.49|322.79|324.32|322.62|24
1728653210000|2024-10-11 13:26:50|324.33|322.63|324.36|322.66|324.39|322.69|324.32|322.62|26
1728653220000|2024-10-11 13:27:00|324.34|322.64|324.21|322.51|324.35|322.65|324.21|322.51|17
1728653230000|2024-10-11 13:27:10|324.23|322.53|324.28|322.58|324.28|322.58|324.21|322.51|13
1728653240000|2024-10-11 13:27:20|324.27|322.57|324.32|322.62|324.32|322.62|324.26|322.56|10
1728653250000|2024-10-11 13:27:30|324.31|322.61|324.35|322.65|324.36|322.66|324.31|322.61|8
1728653260000|2024-10-11 13:27:40|324.37|322.67|324.35|322.65|324.4|322.7|324.32|322.62|18
1728653270000|2024-10-11 13:27:50|324.36|322.66|324.36|322.66|324.37|322.67|324.34|322.64|11
1728653280000|2024-10-11 13:28:00|324.31|322.61|324.26|322.56|324.33|322.63|324.22|322.52|18
1728653290000|2024-10-11 13:28:10|324.27|322.57|324.32|322.62|324.38|322.68|324.27|322.57|18
1728653300000|2024-10-11 13:28:20|324.31|322.61|324.19|322.49|324.33|322.63|324.19|322.49|15
1728653310000|2024-10-11 13:28:30|324.2|322.5|324.26|322.56|324.28|322.58|324.2|322.5|17
1728653320000|2024-10-11 13:28:40|324.27|322.57|324.24|322.54|324.27|322.57|324.21|322.51|12
1728653330000|2024-10-11 13:28:50|324.23|322.53|324.24|322.54|324.25|322.55|324.15|322.45|21
1728653340000|2024-10-11 13:29:00|324.25|322.55|324.3|322.6|324.31|322.61|324.24|322.54|13
1728653350000|2024-10-11 13:29:10|324.31|322.61|324.31|322.61|324.38|322.68|324.29|322.59|16
1728653360000|2024-10-11 13:29:20|324.33|322.63|324.39|322.69|324.4|322.7|324.31|322.61|20
1728653370000|2024-10-11 13:29:30|324.4|322.7|324.36|322.66|324.4|322.7|324.36|322.66|17
1728653380000|2024-10-11 13:29:40|324.37|322.67|324.37|322.67|324.38|322.68|324.36|322.66|14
1728653390000|2024-10-11 13:29:50|324.36|322.66|324.39|322.69|324.39|322.69|324.35|322.65|11
1728653400000|2024-10-11 13:30:00|324.38|322.68|324.39|322.69|324.52|322.82|324.35|322.65|22
1728653410000|2024-10-11 13:30:10|324.38|322.68|324.44|322.74|324.47|322.77|324.36|322.66|21
1728653420000|2024-10-11 13:30:20|324.43|322.73|324.43|322.73|324.49|322.79|324.42|322.72|21
1728653430000|2024-10-11 13:30:30|324.42|322.72|324.52|322.82|324.52|322.82|324.39|322.69|18
1728653440000|2024-10-11 13:30:40|324.5|322.8|324.43|322.73|324.52|322.82|324.43|322.73|19
1728653450000|2024-10-11 13:30:50|324.45|322.75|324.46|322.76|324.48|322.78|324.44|322.74|13
1728653460000|2024-10-11 13:31:00|324.45|322.75|324.63|322.93|324.66|322.96|324.45|322.75|23
1728653470000|2024-10-11 13:31:10|324.65|322.95|324.64|322.94|324.65|322.95|324.58|322.88|16
1728653480000|2024-10-11 13:31:20|324.67|322.97|324.83|323.13|324.92|323.22|324.67|322.97|25
1728653490000|2024-10-11 13:31:30|324.82|323.12|324.99|323.29|324.99|323.29|324.82|323.12|22
1728653500000|2024-10-11 13:31:40|325.01|323.31|325.02|323.32|325.12|323.42|325.01|323.31|20
1728653510000|2024-10-11 13:31:50|325.01|323.31|324.94|323.24|325.04|323.34|324.93|323.23|17
1728653520000|2024-10-11 13:32:00|324.91|323.21|325.18|323.48|325.29|323.59|324.91|323.21|28
1728653530000|2024-10-11 13:32:10|325.17|323.47|325.31|323.61|325.33|323.63|325.13|323.43|23
1728653540000|2024-10-11 13:32:20|325.23|323.53|325.16|323.46|325.25|323.55|325.12|323.42|23
1728653550000|2024-10-11 13:32:30|325.15|323.45|325.06|323.36|325.15|323.45|325.03|323.33|22
1728653560000|2024-10-11 13:32:40|325.08|323.38|325.21|323.51|325.22|323.52|325.07|323.37|19
1728653570000|2024-10-11 13:32:50|325.23|323.53|325.26|323.56|325.26|323.56|325.18|323.48|19
1728653580000|2024-10-11 13:33:00|325.25|323.55|325.04|323.34|325.25|323.55|324.99|323.29|30
1728653590000|2024-10-11 13:33:10|325.02|323.32|325.25|323.55|325.27|323.57|325.02|323.32|20
1728653600000|2024-10-11 13:33:20|325.21|323.51|325.25|323.55|325.34|323.64|325.21|323.51|23
1728653610000|2024-10-11 13:33:30|325.24|323.54|325.25|323.55|325.37|323.67|325.24|323.54|22
1728653620000|2024-10-11 13:33:40|325.26|323.56|325.48|323.78|325.48|323.78|325.26|323.56|14
1728653630000|2024-10-11 13:33:50|325.47|323.77|325.38|323.68|325.49|323.79|325.37|323.67|12
1728653640000|2024-10-11 13:34:00|325.37|323.67|325.41|323.71|325.46|323.76|325.36|323.66|16
1728653650000|2024-10-11 13:34:10|325.39|323.69|325.45|323.75|325.46|323.76|325.35|323.65|20
1728653660000|2024-10-11 13:34:20|325.48|323.78|325.65|323.95|325.66|323.96|325.48|323.78|24
1728653670000|2024-10-11 13:34:30|325.67|323.97|325.72|324.02|325.77|324.07|325.63|323.93|26
1728653680000|2024-10-11 13:34:40|325.73|324.03|325.55|323.85|325.74|324.04|325.53|323.83|23
1728653690000|2024-10-11 13:34:50|325.54|323.84|325.63|323.93|325.67|323.97|325.51|323.81|26
1728653700000|2024-10-11 13:35:00|325.66|323.96|325.36|323.66|325.66|323.96|325.36|323.66|25
1728653710000|2024-10-11 13:35:10|325.35|323.65|325.14|323.44|325.46|323.76|325.14|323.44|24
1728653720000|2024-10-11 13:35:20|325.13|323.43|325.05|323.35|325.13|323.43|325.01|323.31|20
1728653730000|2024-10-11 13:35:30|325.06|323.36|324.99|323.29|325.09|323.39|324.93|323.23|26
1728653740000|2024-10-11 13:35:40|324.98|323.28|324.96|323.26|325.11|323.41|324.96|323.26|25
1728653750000|2024-10-11 13:35:50|324.95|323.25|324.82|323.12|324.95|323.25|324.82|323.12|25
1728653760000|2024-10-11 13:36:00|324.81|323.11|324.97|323.27|324.97|323.27|324.81|323.11|25
1728653770000|2024-10-11 13:36:10|324.95|323.25|324.94|323.24|324.98|323.28|324.88|323.18|20
1728653780000|2024-10-11 13:36:20|324.93|323.23|324.92|323.22|325.02|323.32|324.92|323.22|23
1728653790000|2024-10-11 13:36:30|324.91|323.21|324.97|323.27|324.98|323.28|324.88|323.18|22
1728653800000|2024-10-11 13:36:40|324.95|323.25|325.03|323.33|325.13|323.43|324.95|323.25|20
1728653810000|2024-10-11 13:36:50|325.04|323.34|324.96|323.26|325.07|323.37|324.9|323.2|23
1728653820000|2024-10-11 13:37:00|324.95|323.25|325.01|323.31|325.06|323.36|324.95|323.25|23
1728653830000|2024-10-11 13:37:10|324.99|323.29|324.65|322.95|324.99|323.29|324.65|322.95|22
1728653840000|2024-10-11 13:37:20|324.63|322.93|324.8|323.1|324.8|323.1|324.62|322.92|22
1728653850000|2024-10-11 13:37:30|324.82|323.12|324.9|323.2|324.97|323.27|324.82|323.12|22
1728653860000|2024-10-11 13:37:40|324.89|323.19|324.93|323.23|324.97|323.27|324.89|323.19|19
1728653870000|2024-10-11 13:37:50|324.94|323.24|324.92|323.22|325.01|323.31|324.92|323.22|11
1728653880000|2024-10-11 13:38:00|324.91|323.21|324.93|323.23|325.01|323.31|324.91|323.21|24
1728653890000|2024-10-11 13:38:10|324.94|323.24|324.81|323.11|324.94|323.24|324.81|323.11|18
1728653900000|2024-10-11 13:38:20|324.8|323.1|324.68|322.98|324.8|323.1|324.63|322.93|27
1728653910000|2024-10-11 13:38:30|324.71|323.01|324.7|323|324.78|323.08|324.66|322.96|19
1728653920000|2024-10-11 13:38:40|324.71|323.01|324.64|322.94|324.77|323.07|324.64|322.94|28
1728653930000|2024-10-11 13:38:50|324.65|322.95|324.3|322.6|324.65|322.95|324.27|322.57|14
1728653940000|2024-10-11 13:39:00|324.32|322.62|324.23|322.53|324.46|322.76|324.23|322.53|23
1728653950000|2024-10-11 13:39:10|324.28|322.58|324.15|322.45|324.31|322.61|324.11|322.41|14
1728653960000|2024-10-11 13:39:20|324.14|322.44|324.05|322.35|324.14|322.44|324.04|322.34|16
1728653970000|2024-10-11 13:39:30|324.04|322.34|324.06|322.36|324.1|322.4|324.04|322.34|16
1728653980000|2024-10-11 13:39:40|324.07|322.37|324.05|322.35|324.07|322.37|324.03|322.33|15
1728653990000|2024-10-11 13:39:50|324.06|322.36|324.14|322.44|324.14|322.44|324.05|322.35|17
1728654000000|2024-10-11 13:40:00|324.13|322.43|323.88|322.18|324.13|322.43|323.88|322.18|26
1728654010000|2024-10-11 13:40:10|323.84|322.14|323.81|322.11|323.88|322.18|323.78|322.08|22
1728654020000|2024-10-11 13:40:20|323.83|322.13|323.77|322.07|323.89|322.19|323.77|322.07|25
1728654030000|2024-10-11 13:40:30|323.78|322.08|323.96|322.26|323.97|322.27|323.78|322.08|18
1728654040000|2024-10-11 13:40:40|323.97|322.27|323.87|322.17|324.08|322.38|323.84|322.14|16
1728654050000|2024-10-11 13:40:50|323.86|322.16|323.85|322.15|323.9|322.2|323.83|322.13|18
1728654060000|2024-10-11 13:41:00|323.79|322.09|323.88|322.18|323.88|322.18|323.77|322.07|18
1728654070000|2024-10-11 13:41:10|323.84|322.14|323.84|322.14|323.88|322.18|323.83|322.13|18
1728654080000|2024-10-11 13:41:20|323.79|322.09|323.93|322.23|323.94|322.24|323.79|322.09|19
1728654090000|2024-10-11 13:41:30|323.96|322.26|323.99|322.29|324|322.3|323.96|322.26|12
1728654100000|2024-10-11 13:41:40|324|322.3|324.06|322.36|324.07|322.37|323.99|322.29|13
1728654110000|2024-10-11 13:41:50|324.07|322.37|324.07|322.37|324.11|322.41|324.05|322.35|14
1728654120000|2024-10-11 13:42:00|324.08|322.38|324.26|322.56|324.28|322.58|323.97|322.27|21
1728654130000|2024-10-11 13:42:10|324.27|322.57|324.2|322.5|324.31|322.61|324.17|322.47|16
1728654140000|2024-10-11 13:42:20|324.21|322.51|324.21|322.51|324.24|322.54|324.19|322.49|11
1728654150000|2024-10-11 13:42:30|324.22|322.52|324.29|322.59|324.29|322.59|324.21|322.51|12
1728654160000|2024-10-11 13:42:40|324.28|322.58|324.68|322.98|324.68|322.98|324.24|322.54|12
1728654170000|2024-10-11 13:42:50|324.63|322.93|324.68|322.98|324.74|323.04|324.6|322.9|24
1728654180000|2024-10-11 13:43:00|324.71|323.01|324.72|323.02|324.79|323.09|324.68|322.98|18
1728654190000|2024-10-11 13:43:10|324.71|323.01|324.69|322.99|324.72|323.02|324.69|322.99|16
1728654200000|2024-10-11 13:43:20|324.7|323|324.62|322.92|324.7|323|324.6|322.9|22
1728654210000|2024-10-11 13:43:30|324.61|322.91|324.56|322.86|324.61|322.91|324.55|322.85|26
1728654220000|2024-10-11 13:43:40|324.58|322.88|324.46|322.76|324.58|322.88|324.41|322.71|16
1728654230000|2024-10-11 13:43:50|324.43|322.73|324.53|322.83|324.53|322.83|324.43|322.73|10
1728654240000|2024-10-11 13:44:00|324.55|322.85|324.54|322.84|324.65|322.95|324.54|322.84|18
1728654250000|2024-10-11 13:44:10|324.55|322.85|324.47|322.77|324.59|322.89|324.47|322.77|17
1728654260000|2024-10-11 13:44:20|324.46|322.76|324.45|322.75|324.47|322.77|324.43|322.73|16
1728654270000|2024-10-11 13:44:30|324.46|322.76|324.47|322.77|324.48|322.78|324.45|322.75|9
1728654280000|2024-10-11 13:44:40|324.46|322.76|324.3|322.6|324.48|322.78|324.3|322.6|21
1728654290000|2024-10-11 13:44:50|324.32|322.62|324.33|322.63|324.36|322.66|324.32|322.62|10
1728654300000|2024-10-11 13:45:00|324.32|322.62|324.47|322.77|324.47|322.77|324.31|322.61|21
1728654310000|2024-10-11 13:45:10|324.49|322.79|324.36|322.66|324.53|322.83|324.35|322.65|23
1728654320000|2024-10-11 13:45:20|324.37|322.67|324.34|322.64|324.39|322.69|324.31|322.61|18
1728654330000|2024-10-11 13:45:30|324.35|322.65|324.31|322.61|324.38|322.68|324.29|322.59|21
1728654340000|2024-10-11 13:45:40|324.3|322.6|324.36|322.66|324.38|322.68|324.3|322.6|14
1728654350000|2024-10-11 13:45:50|324.37|322.67|324.28|322.58|324.37|322.67|324.22|322.52|19
1728654360000|2024-10-11 13:46:00|324.27|322.57|324.25|322.55|324.41|322.71|324.25|322.55|23
1728654370000|2024-10-11 13:46:10|324.27|322.57|324.28|322.58|324.29|322.59|324.23|322.53|21
1728654380000|2024-10-11 13:46:20|324.29|322.59|324.39|322.69|324.41|322.71|324.27|322.57|18
1728654390000|2024-10-11 13:46:30|324.38|322.68|324.59|322.89|324.59|322.89|324.38|322.68|12
1728654400000|2024-10-11 13:46:40|324.58|322.88|324.51|322.81|324.6|322.9|324.48|322.78|19
1728654410000|2024-10-11 13:46:50|324.52|322.82|324.51|322.81|324.59|322.89|324.51|322.81|16
1728654420000|2024-10-11 13:47:00|324.52|322.82|324.38|322.68|324.52|322.82|324.36|322.66|24
1728654430000|2024-10-11 13:47:10|324.37|322.67|324.29|322.59|324.42|322.72|324.28|322.58|20
1728654440000|2024-10-11 13:47:20|324.3|322.6|324.37|322.67|324.39|322.69|324.28|322.58|20
1728654450000|2024-10-11 13:47:30|324.38|322.68|324.35|322.65|324.47|322.77|324.34|322.64|21
1728654460000|2024-10-11 13:47:40|324.34|322.64|324.45|322.75|324.45|322.75|324.34|322.64|20
1728654470000|2024-10-11 13:47:50|324.44|322.74|324.41|322.71|324.45|322.75|324.39|322.69|17
1728654480000|2024-10-11 13:48:00|324.4|322.7|324.26|322.56|324.41|322.71|324.26|322.56|19
1728654490000|2024-10-11 13:48:10|324.27|322.57|324.2|322.5|324.35|322.65|324.2|322.5|28
1728654500000|2024-10-11 13:48:20|324.21|322.51|324.43|322.73|324.43|322.73|324.21|322.51|21
1728654510000|2024-10-11 13:48:30|324.42|322.72|324.39|322.69|324.42|322.72|324.39|322.69|15
1728654520000|2024-10-11 13:48:40|324.4|322.7|324.24|322.54|324.4|322.7|324.22|322.52|16
1728654530000|2024-10-11 13:48:50|324.26|322.56|324.3|322.6|324.32|322.62|324.26|322.56|9
1728654540000|2024-10-11 13:49:00|324.29|322.59|324.39|322.69|324.43|322.73|324.29|322.59|24
1728654550000|2024-10-11 13:49:10|324.4|322.7|324.6|322.9|324.66|322.96|324.4|322.7|19
1728654560000|2024-10-11 13:49:20|324.61|322.91|324.74|323.04|324.79|323.09|324.61|322.91|25
1728654570000|2024-10-11 13:49:30|324.75|323.05|324.69|322.99|324.8|323.1|324.69|322.99|23
1728654580000|2024-10-11 13:49:40|324.67|322.97|324.69|322.99|324.7|323|324.64|322.94|17
1728654590000|2024-10-11 13:49:50|324.71|323.01|324.73|323.03|324.85|323.15|324.68|322.98|24
1728654600000|2024-10-11 13:50:00|324.72|323.02|324.93|323.23|324.93|323.23|324.69|322.99|19
1728654610000|2024-10-11 13:50:10|324.94|323.24|324.9|323.2|324.94|323.24|324.87|323.17|19
1728654620000|2024-10-11 13:50:20|324.91|323.21|325.02|323.32|325.02|323.32|324.9|323.2|11
1728654630000|2024-10-11 13:50:30|325.04|323.34|325.01|323.31|325.04|323.34|324.91|323.21|18
1728654640000|2024-10-11 13:50:40|324.98|323.28|324.76|323.06|324.98|323.28|324.76|323.06|22
1728654650000|2024-10-11 13:50:50|324.77|323.07|324.81|323.11|324.85|323.15|324.77|323.07|18
1728654660000|2024-10-11 13:51:00|324.8|323.1|324.83|323.13|324.89|323.19|324.8|323.1|17
1728654670000|2024-10-11 13:51:10|324.84|323.14|325.07|323.37|325.12|323.42|324.84|323.14|28
1728654680000|2024-10-11 13:51:20|325.06|323.36|325.01|323.31|325.1|323.4|324.98|323.28|18
1728654690000|2024-10-11 13:51:30|325.02|323.32|325.06|323.36|325.15|323.45|325.02|323.32|19
1728654700000|2024-10-11 13:51:40|325.05|323.35|325.09|323.39|325.09|323.39|325.04|323.34|15
1728654710000|2024-10-11 13:51:50|325.08|323.38|325.12|323.42|325.12|323.42|325.05|323.35|15
1728654720000|2024-10-11 13:52:00|325.14|323.44|325.19|323.49|325.2|323.5|325.14|323.44|12
1728654730000|2024-10-11 13:52:10|325.16|323.46|325.14|323.44|325.19|323.49|325.13|323.43|15
1728654740000|2024-10-11 13:52:20|325.12|323.42|324.99|323.29|325.12|323.42|324.97|323.27|25
1728654750000|2024-10-11 13:52:30|324.98|323.28|325.08|323.38|325.08|323.38|324.97|323.27|16
1728654760000|2024-10-11 13:52:40|325.07|323.37|325.05|323.35|325.08|323.38|325.03|323.33|12
1728654770000|2024-10-11 13:52:50|325.06|323.36|325.07|323.37|325.09|323.39|325.05|323.35|11
1728654780000|2024-10-11 13:53:00|325.06|323.36|325.06|323.36|325.09|323.39|325.02|323.32|20
1728654790000|2024-10-11 13:53:10|325.05|323.35|325.16|323.46|325.2|323.5|325.04|323.34|13
1728654800000|2024-10-11 13:53:20|325.15|323.45|325.2|323.5|325.24|323.54|325.15|323.45|22
1728654810000|2024-10-11 13:53:30|325.21|323.51|325.25|323.55|325.33|323.63|325.21|323.51|24
1728654820000|2024-10-11 13:53:40|325.26|323.56|325.38|323.68|325.38|323.68|325.2|323.5|14
1728654830000|2024-10-11 13:53:50|325.37|323.67|325.38|323.68|325.4|323.7|325.36|323.66|16
1728654840000|2024-10-11 13:54:00|325.39|323.69|325.47|323.77|325.55|323.85|325.39|323.69|22
1728654850000|2024-10-11 13:54:10|325.49|323.79|325.17|323.47|325.51|323.81|325.16|323.46|23
1728654860000|2024-10-11 13:54:20|325.2|323.5|325.27|323.57|325.3|323.6|325.2|323.5|12
1728654870000|2024-10-11 13:54:30|325.26|323.56|325.28|323.58|325.36|323.66|325.25|323.55|17
1728654880000|2024-10-11 13:54:40|325.27|323.57|325.22|323.52|325.27|323.57|325.16|323.46|20
1728654890000|2024-10-11 13:54:50|325.23|323.53|325.19|323.49|325.27|323.57|325.19|323.49|14
1728654900000|2024-10-11 13:55:00|325.18|323.48|325.49|323.79|325.49|323.79|325.18|323.48|26
1728654910000|2024-10-11 13:55:10|325.48|323.78|325.66|323.96|325.66|323.96|325.47|323.77|17
1728654920000|2024-10-11 13:55:20|325.67|323.97|325.73|324.03|325.77|324.07|325.67|323.97|21
1728654930000|2024-10-11 13:55:30|325.74|324.04|325.77|324.07|325.79|324.09|325.69|323.99|19
1728654940000|2024-10-11 13:55:40|325.76|324.06|325.54|323.84|325.9|324.2|325.52|323.82|31
1728654950000|2024-10-11 13:55:50|325.56|323.86|325.64|323.94|325.66|323.96|325.54|323.84|15
1728654960000|2024-10-11 13:56:00|325.57|323.87|325.6|323.9|325.71|324.01|325.57|323.87|21
1728654970000|2024-10-11 13:56:10|325.58|323.88|325.6|323.9|325.61|323.91|325.55|323.85|17
1728654980000|2024-10-11 13:56:20|325.59|323.89|325.59|323.89|325.61|323.91|325.55|323.85|22
1728654990000|2024-10-11 13:56:30|325.6|323.9|325.51|323.81|325.67|323.97|325.5|323.8|21
1728655000000|2024-10-11 13:56:40|325.5|323.8|325.5|323.8|325.59|323.89|325.49|323.79|27
1728655010000|2024-10-11 13:56:50|325.49|323.79|325.49|323.79|325.5|323.8|325.44|323.74|17
1728655020000|2024-10-11 13:57:00|325.48|323.78|325.51|323.81|325.51|323.81|325.44|323.74|11
1728655030000|2024-10-11 13:57:10|325.53|323.83|325.58|323.88|325.63|323.93|325.53|323.83|22
1728655040000|2024-10-11 13:57:20|325.53|323.83|325.49|323.79|325.61|323.91|325.49|323.79|23
1728655050000|2024-10-11 13:57:30|325.5|323.8|325.53|323.83|325.55|323.85|325.48|323.78|10
1728655060000|2024-10-11 13:57:40|325.5|323.8|325.28|323.58|325.5|323.8|325.26|323.56|18
1728655070000|2024-10-11 13:57:50|325.29|323.59|325.26|323.56|325.29|323.59|325.21|323.51|15
1728655080000|2024-10-11 13:58:00|325.25|323.55|325.09|323.39|325.3|323.6|325.08|323.38|13
1728655090000|2024-10-11 13:58:10|325.08|323.38|325.11|323.41|325.13|323.43|325.07|323.37|11
1728655100000|2024-10-11 13:58:20|325.12|323.42|325.15|323.45|325.19|323.49|325.12|323.42|18
1728655110000|2024-10-11 13:58:30|325.17|323.47|325.33|323.63|325.33|323.63|325.17|323.47|11
1728655120000|2024-10-11 13:58:40|325.3|323.6|325.29|323.59|325.34|323.64|325.29|323.59|11
1728655130000|2024-10-11 13:58:50|325.28|323.58|325.42|323.72|325.43|323.73|325.28|323.58|20
1728655140000|2024-10-11 13:59:00|325.44|323.74|325.53|323.83|325.55|323.85|325.43|323.73|18
1728655150000|2024-10-11 13:59:10|325.51|323.81|325.43|323.73|325.51|323.81|325.41|323.71|19
1728655160000|2024-10-11 13:59:20|325.45|323.75|325.41|323.71|325.49|323.79|325.41|323.71|16
1728655170000|2024-10-11 13:59:30|325.42|323.72|325.36|323.66|325.42|323.72|325.34|323.64|16
1728655180000|2024-10-11 13:59:40|325.39|323.69|325.33|323.63|325.4|323.7|325.33|323.63|17
1728655190000|2024-10-11 13:59:50|325.34|323.64|325.29|323.59|325.34|323.64|325.26|323.56|16
1728655200000|2024-10-11 14:00:00|325.27|323.57|325.43|323.73|325.43|323.73|325.27|323.57|26
1728655210000|2024-10-11 14:00:10|325.44|323.74|325.43|323.73|325.54|323.84|325.43|323.73|16
1728655220000|2024-10-11 14:00:20|325.45|323.75|325.3|323.6|325.45|323.75|325.22|323.52|24
1728655230000|2024-10-11 14:00:30|325.32|323.62|325.38|323.68|325.38|323.68|325.31|323.61|18
1728655240000|2024-10-11 14:00:40|325.37|323.67|325.32|323.62|325.44|323.74|325.3|323.6|25
1728655250000|2024-10-11 14:00:50|325.34|323.64|325.33|323.63|325.36|323.66|325.31|323.61|18
1728655260000|2024-10-11 14:01:00|325.34|323.64|325.3|323.6|325.34|323.64|325.22|323.52|26
1728655270000|2024-10-11 14:01:10|325.31|323.61|325.25|323.55|325.34|323.64|325.23|323.53|26
1728655280000|2024-10-11 14:01:20|325.27|323.57|325.39|323.69|325.39|323.69|325.25|323.55|21
1728655290000|2024-10-11 14:01:30|325.38|323.68|325.45|323.75|325.45|323.75|325.35|323.65|25
1728655300000|2024-10-11 14:01:40|325.43|323.73|325.27|323.57|325.44|323.74|325.26|323.56|19
1728655310000|2024-10-11 14:01:50|325.34|323.64|325.47|323.77|325.48|323.78|325.34|323.64|18
1728655320000|2024-10-11 14:02:00|325.44|323.74|325.5|323.8|325.53|323.83|325.39|323.69|19
1728655330000|2024-10-11 14:02:10|325.49|323.79|325.61|323.91|325.61|323.91|325.46|323.76|19
1728655340000|2024-10-11 14:02:20|325.6|323.9|325.66|323.96|325.67|323.97|325.51|323.81|24
1728655350000|2024-10-11 14:02:30|325.65|323.95|325.47|323.77|325.66|323.96|325.46|323.76|20
1728655360000|2024-10-11 14:02:40|325.46|323.76|325.4|323.7|325.47|323.77|325.4|323.7|21
1728655370000|2024-10-11 14:02:50|325.41|323.71|325.3|323.6|325.41|323.71|325.26|323.56|19
1728655380000|2024-10-11 14:03:00|325.32|323.62|325.36|323.66|325.49|323.79|325.32|323.62|21
1728655390000|2024-10-11 14:03:10|325.35|323.65|325.29|323.59|325.35|323.65|325.23|323.53|15
1728655400000|2024-10-11 14:03:20|325.3|323.6|325.33|323.63|325.37|323.67|325.25|323.55|21
1728655410000|2024-10-11 14:03:30|325.31|323.61|325.35|323.65|325.35|323.65|325.27|323.57|13
1728655420000|2024-10-11 14:03:40|325.36|323.66|325.37|323.67|325.39|323.69|325.32|323.62|10
1728655430000|2024-10-11 14:03:50|325.36|323.66|325.35|323.65|325.38|323.68|325.35|323.65|6
1728655440000|2024-10-11 14:04:00|325.37|323.67|325.26|323.56|325.38|323.68|325.19|323.49|18
1728655450000|2024-10-11 14:04:10|325.27|323.57|325.16|323.46|325.28|323.58|325.16|323.46|19
1728655460000|2024-10-11 14:04:20|325.19|323.49|325.3|323.6|325.31|323.61|325.18|323.48|12
1728655470000|2024-10-11 14:04:30|325.29|323.59|325.3|323.6|325.3|323.6|325.27|323.57|13
1728655480000|2024-10-11 14:04:40|325.29|323.59|325.32|323.62|325.32|323.62|325.28|323.58|12
1728655490000|2024-10-11 14:04:50|325.34|323.64|325.37|323.67|325.41|323.71|325.34|323.64|8
1728655500000|2024-10-11 14:05:00|325.38|323.68|325.32|323.62|325.4|323.7|325.25|323.55|18
1728655510000|2024-10-11 14:05:10|325.31|323.61|325.32|323.62|325.33|323.63|325.29|323.59|14
1728655520000|2024-10-11 14:05:20|325.37|323.67|325.32|323.62|325.4|323.7|325.26|323.56|11
1728655530000|2024-10-11 14:05:30|325.33|323.63|325.38|323.68|325.4|323.7|325.33|323.63|15
1728655540000|2024-10-11 14:05:40|325.41|323.71|325.42|323.72|325.42|323.72|325.35|323.65|7
1728655550000|2024-10-11 14:05:50|325.43|323.73|325.51|323.81|325.55|323.85|325.42|323.72|14
1728655560000|2024-10-11 14:06:00|325.53|323.83|325.48|323.78|325.56|323.86|325.46|323.76|14
1728655570000|2024-10-11 14:06:10|325.5|323.8|325.6|323.9|325.6|323.9|325.5|323.8|12
1728655580000|2024-10-11 14:06:20|325.61|323.91|325.59|323.89|325.74|324.04|325.59|323.89|13
1728655590000|2024-10-11 14:06:30|325.6|323.9|325.65|323.95|325.65|323.95|325.58|323.88|23
1728655600000|2024-10-11 14:06:40|325.66|323.96|325.58|323.88|325.66|323.96|325.55|323.85|15
1728655610000|2024-10-11 14:06:50|325.57|323.87|325.57|323.87|325.61|323.91|325.47|323.77|23
1728655620000|2024-10-11 14:07:00|325.56|323.86|325.39|323.69|325.61|323.91|325.39|323.69|17
1728655630000|2024-10-11 14:07:10|325.34|323.64|325.29|323.59|325.39|323.69|325.29|323.59|13
1728655640000|2024-10-11 14:07:20|325.31|323.61|325.23|323.53|325.33|323.63|325.19|323.49|19
1728655650000|2024-10-11 14:07:30|325.22|323.52|325.22|323.52|325.32|323.62|325.22|323.52|13
1728655660000|2024-10-11 14:07:40|325.21|323.51|325.11|323.41|325.24|323.54|325.09|323.39|17
1728655670000|2024-10-11 14:07:50|325.1|323.4|325.09|323.39|325.1|323.4|325.09|323.39|4
1728655680000|2024-10-11 14:08:00|325.08|323.38|325.16|323.46|325.17|323.47|325.08|323.38|14
1728655690000|2024-10-11 14:08:10|325.18|323.48|325.07|323.37|325.22|323.52|325.03|323.33|21
1728655700000|2024-10-11 14:08:20|325.08|323.38|325.19|323.49|325.2|323.5|325.08|323.38|19
1728655710000|2024-10-11 14:08:30|325.18|323.48|325.12|323.42|325.21|323.51|325.12|323.42|10
1728655720000|2024-10-11 14:08:40|325.11|323.41|325.05|323.35|325.14|323.44|325.05|323.35|15
1728655730000|2024-10-11 14:08:50|325.02|323.32|325.02|323.32|325.07|323.37|325.02|323.32|11
1728655740000|2024-10-11 14:09:00|325|323.3|324.94|323.24|325|323.3|324.92|323.22|22
1728655750000|2024-10-11 14:09:10|324.95|323.25|324.94|323.24|325.01|323.31|324.94|323.24|13
1728655760000|2024-10-11 14:09:20|324.93|323.23|324.92|323.22|324.94|323.24|324.89|323.19|13
1728655770000|2024-10-11 14:09:30|324.94|323.24|324.94|323.24|324.94|323.24|324.92|323.22|5
1728655780000|2024-10-11 14:09:40|324.95|323.25|324.95|323.25|324.97|323.27|324.89|323.19|14
1728655790000|2024-10-11 14:09:50|324.96|323.26|325.02|323.32|325.04|323.34|324.96|323.26|7
1728655800000|2024-10-11 14:10:00|325.03|323.33|325.15|323.45|325.15|323.45|325.03|323.33|13
1728655810000|2024-10-11 14:10:10|325.14|323.44|325.1|323.4|325.22|323.52|325.1|323.4|21
1728655820000|2024-10-11 14:10:20|325.09|323.39|325.01|323.31|325.1|323.4|325.01|323.31|14
1728655830000|2024-10-11 14:10:30|325.05|323.35|324.96|323.26|325.07|323.37|324.96|323.26|13
1728655840000|2024-10-11 14:10:40|324.95|323.25|324.99|323.29|325.03|323.33|324.9|323.2|20
1728655850000|2024-10-11 14:10:50|324.98|323.28|325.08|323.38|325.12|323.42|324.98|323.28|17
1728655860000|2024-10-11 14:11:00|325.09|323.39|325.17|323.47|325.23|323.53|325.09|323.39|18
1728655870000|2024-10-11 14:11:10|325.16|323.46|325.13|323.43|325.23|323.53|325.07|323.37|25
1728655880000|2024-10-11 14:11:20|325.12|323.42|325.15|323.45|325.25|323.55|325.12|323.42|24
1728655890000|2024-10-11 14:11:30|325.14|323.44|325.08|323.38|325.16|323.46|325.03|323.33|24
1728655900000|2024-10-11 14:11:40|325.07|323.37|325.12|323.42|325.12|323.42|325.05|323.35|17
1728655910000|2024-10-11 14:11:50|325.13|323.43|325.4|323.7|325.43|323.73|325.13|323.43|16
1728655920000|2024-10-11 14:12:00|325.41|323.71|325.44|323.74|325.44|323.74|325.38|323.68|21
1728655930000|2024-10-11 14:12:10|325.43|323.73|325.38|323.68|325.43|323.73|325.33|323.63|17
1728655940000|2024-10-11 14:12:20|325.37|323.67|325.35|323.65|325.37|323.67|325.32|323.62|13
1728655950000|2024-10-11 14:12:30|325.36|323.66|325.35|323.65|325.36|323.66|325.34|323.64|12
1728655960000|2024-10-11 14:12:40|325.36|323.66|325.33|323.63|325.37|323.67|325.32|323.62|14
1728655970000|2024-10-11 14:12:50|325.35|323.65|325.43|323.73|325.43|323.73|325.35|323.65|19
1728655980000|2024-10-11 14:13:00|325.41|323.71|325.48|323.78|325.52|323.82|325.41|323.71|10
1728655990000|2024-10-11 14:13:10|325.47|323.77|325.5|323.8|325.51|323.81|325.44|323.74|17
1728656000000|2024-10-11 14:13:20|325.51|323.81|325.21|323.51|325.52|323.82|325.2|323.5|20
1728656010000|2024-10-11 14:13:30|325.22|323.52|325.34|323.64|325.35|323.65|325.22|323.52|17
1728656020000|2024-10-11 14:13:40|325.32|323.62|325.37|323.67|325.43|323.73|325.31|323.61|16
1728656030000|2024-10-11 14:13:50|325.36|323.66|325.4|323.7|325.43|323.73|325.36|323.66|15
1728656040000|2024-10-11 14:14:00|325.39|323.69|325.31|323.61|325.43|323.73|325.31|323.61|22
1728656050000|2024-10-11 14:14:10|325.33|323.63|325.25|323.55|325.33|323.63|325.21|323.51|20
1728656060000|2024-10-11 14:14:20|325.27|323.57|325.67|323.97|325.71|324.01|325.27|323.57|27
1728656070000|2024-10-11 14:14:30|325.64|323.94|325.58|323.88|325.69|323.99|325.58|323.88|22
1728656080000|2024-10-11 14:14:40|325.6|323.9|325.72|324.02|325.73|324.03|325.58|323.88|18
1728656090000|2024-10-11 14:14:50|325.71|324.01|325.65|323.95|325.72|324.02|325.63|323.93|13
1728656100000|2024-10-11 14:15:00|325.67|323.97|325.77|324.07|325.81|324.11|325.65|323.95|18
1728656110000|2024-10-11 14:15:10|325.79|324.09|325.78|324.08|325.84|324.14|325.76|324.06|18
1728656120000|2024-10-11 14:15:20|325.8|324.1|325.82|324.12|325.82|324.12|325.73|324.03|18
1728656130000|2024-10-11 14:15:30|325.83|324.13|325.64|323.94|325.87|324.17|325.6|323.9|20
1728656140000|2024-10-11 14:15:40|325.67|323.97|325.71|324.01|325.73|324.03|325.67|323.97|17
1728656150000|2024-10-11 14:15:50|325.72|324.02|325.64|323.94|325.77|324.07|325.64|323.94|13
1728656160000|2024-10-11 14:16:00|325.67|323.97|325.72|324.02|325.76|324.06|325.63|323.93|24
1728656170000|2024-10-11 14:16:10|325.7|324|325.73|324.03|325.73|324.03|325.59|323.89|27
1728656180000|2024-10-11 14:16:20|325.75|324.05|325.52|323.82|325.75|324.05|325.51|323.81|19
1728656190000|2024-10-11 14:16:30|325.51|323.81|325.57|323.87|325.57|323.87|325.51|323.81|17
1728656200000|2024-10-11 14:16:40|325.64|323.94|325.68|323.98|325.68|323.98|325.58|323.88|23
1728656210000|2024-10-11 14:16:50|325.69|323.99|325.59|323.89|325.7|324|325.58|323.88|23
1728656220000|2024-10-11 14:17:00|325.6|323.9|325.55|323.85|325.76|324.06|325.54|323.84|25
1728656230000|2024-10-11 14:17:10|325.54|323.84|325.52|323.82|325.55|323.85|325.48|323.78|23
1728656240000|2024-10-11 14:17:20|325.53|323.83|325.47|323.77|325.53|323.83|325.47|323.77|15
1728656250000|2024-10-11 14:17:30|325.48|323.78|325.51|323.81|325.53|323.83|325.48|323.78|14
1728656260000|2024-10-11 14:17:40|325.5|323.8|325.42|323.72|325.51|323.81|325.41|323.71|11
1728656270000|2024-10-11 14:17:50|325.43|323.73|325.43|323.73|325.48|323.78|325.39|323.69|18
1728656280000|2024-10-11 14:18:00|325.45|323.75|325.47|323.77|325.52|323.82|325.41|323.71|19
1728656290000|2024-10-11 14:18:10|325.48|323.78|325.48|323.78|325.52|323.82|325.46|323.76|12
1728656300000|2024-10-11 14:18:20|325.52|323.82|325.5|323.8|325.55|323.85|325.5|323.8|11
1728656310000|2024-10-11 14:18:30|325.51|323.81|325.47|323.77|325.55|323.85|325.47|323.77|14
1728656320000|2024-10-11 14:18:40|325.5|323.8|325.27|323.57|325.52|323.82|325.27|323.57|19
1728656330000|2024-10-11 14:18:50|325.26|323.56|325.29|323.59|325.37|323.67|325.26|323.56|21
1728656340000|2024-10-11 14:19:00|325.28|323.58|325.22|323.52|325.31|323.61|325.22|323.52|12
1728656350000|2024-10-11 14:19:10|325.21|323.51|325.04|323.34|325.21|323.51|325.03|323.33|13
1728656360000|2024-10-11 14:19:20|325.02|323.32|325.01|323.31|325.03|323.33|324.95|323.25|23
1728656370000|2024-10-11 14:19:30|325.03|323.33|325.11|323.41|325.11|323.41|325.03|323.33|19
1728656380000|2024-10-11 14:19:40|325.12|323.42|325.26|323.56|325.26|323.56|325.12|323.42|5
1728656390000|2024-10-11 14:19:50|325.31|323.61|325.39|323.69|325.39|323.69|325.3|323.6|12
1728656400000|2024-10-11 14:20:00|325.38|323.68|325.46|323.76|325.47|323.77|325.38|323.68|16
1728656410000|2024-10-11 14:20:10|325.45|323.75|325.51|323.81|325.52|323.82|325.44|323.74|14
1728656420000|2024-10-11 14:20:20|325.53|323.83|325.49|323.79|325.55|323.85|325.47|323.77|9
1728656430000|2024-10-11 14:20:30|325.48|323.78|325.27|323.57|325.48|323.78|325.27|323.57|13
1728656440000|2024-10-11 14:20:40|325.26|323.56|325.31|323.61|325.35|323.65|325.24|323.54|15
1728656450000|2024-10-11 14:20:50|325.34|323.64|325.36|323.66|325.36|323.66|325.34|323.64|2
1728656460000|2024-10-11 14:21:00|325.35|323.65|325.32|323.62|325.36|323.66|325.31|323.61|9
1728656470000|2024-10-11 14:21:10|325.31|323.61|325.31|323.61|325.37|323.67|325.31|323.61|14
1728656480000|2024-10-11 14:21:20|325.34|323.64|325.3|323.6|325.35|323.65|325.3|323.6|13
1728656490000|2024-10-11 14:21:30|325.24|323.54|325.16|323.46|325.25|323.55|325.16|323.46|20
1728656500000|2024-10-11 14:21:40|325.15|323.45|325.25|323.55|325.25|323.55|325.15|323.45|9
1728656510000|2024-10-11 14:21:50|325.26|323.56|325.24|323.54|325.27|323.57|325.21|323.51|9
1728656520000|2024-10-11 14:22:00|325.23|323.53|325.3|323.6|325.3|323.6|325.21|323.51|12
1728656530000|2024-10-11 14:22:10|325.29|323.59|325.26|323.56|325.31|323.61|325.26|323.56|9
1728656540000|2024-10-11 14:22:20|325.3|323.6|325.25|323.55|325.31|323.61|325.25|323.55|12
1728656550000|2024-10-11 14:22:30|325.28|323.58|325.22|323.52|325.28|323.58|325.22|323.52|10
1728656560000|2024-10-11 14:22:40|325.23|323.53|325.25|323.55|325.27|323.57|325.23|323.53|12
1728656570000|2024-10-11 14:22:50|325.28|323.58|325.39|323.69|325.39|323.69|325.28|323.58|8
1728656580000|2024-10-11 14:23:00|325.43|323.73|325.51|323.81|325.51|323.81|325.42|323.72|18
1728656590000|2024-10-11 14:23:10|325.49|323.79|325.58|323.88|325.59|323.89|325.47|323.77|10
1728656600000|2024-10-11 14:23:20|325.57|323.87|325.62|323.92|325.62|323.92|325.56|323.86|10
1728656610000|2024-10-11 14:23:30|325.65|323.95|325.66|323.96|325.69|323.99|325.65|323.95|8
1728656620000|2024-10-11 14:23:40|325.67|323.97|325.63|323.93|325.67|323.97|325.63|323.93|10
1728656630000|2024-10-11 14:23:50|325.64|323.94|325.71|324.01|325.71|324.01|325.63|323.93|16
1728656640000|2024-10-11 14:24:00|325.7|324|325.72|324.02|325.8|324.1|325.69|323.99|19
1728656650000|2024-10-11 14:24:10|325.73|324.03|325.56|323.86|325.75|324.05|325.55|323.85|16
1728656660000|2024-10-11 14:24:20|325.57|323.87|325.66|323.96|325.67|323.97|325.57|323.87|18
1728656670000|2024-10-11 14:24:30|325.65|323.95|325.53|323.83|325.65|323.95|325.53|323.83|11
1728656680000|2024-10-11 14:24:40|325.52|323.82|325.47|323.77|325.52|323.82|325.45|323.75|11
1728656690000|2024-10-11 14:24:50|325.48|323.78|325.45|323.75|325.49|323.79|325.45|323.75|8
1728656700000|2024-10-11 14:25:00|325.41|323.71|325.38|323.68|325.48|323.78|325.37|323.67|20
1728656710000|2024-10-11 14:25:10|325.36|323.66|325.36|323.66|325.38|323.68|325.36|323.66|4
1728656720000|2024-10-11 14:25:20|325.37|323.67|325.38|323.68|325.38|323.68|325.37|323.67|2
1728656740000|2024-10-11 14:25:40|325.4|323.7|325.4|323.7|325.4|323.7|325.4|323.7|1
1728656750000|2024-10-11 14:25:50|325.39|323.69|325.38|323.68|325.4|323.7|325.38|323.68|4
1728656760000|2024-10-11 14:26:00|325.4|323.7|325.39|323.69|325.4|323.7|325.33|323.63|13
1728656770000|2024-10-11 14:26:10|325.4|323.7|325.4|323.7|325.4|323.7|325.4|323.7|1
1728656800000|2024-10-11 14:26:40|325.36|323.66|325.39|323.69|325.4|323.7|325.36|323.66|10
1728656810000|2024-10-11 14:26:50|325.37|323.67|325.37|323.67|325.38|323.68|325.31|323.61|11
1728656820000|2024-10-11 14:27:00|325.38|323.68|325.4|323.7|325.4|323.7|325.38|323.68|3
1728656840000|2024-10-11 14:27:20|325.38|323.68|325.37|323.67|325.4|323.7|325.37|323.67|5
1728656850000|2024-10-11 14:27:30|325.38|323.68|325.37|323.67|325.39|323.69|325.37|323.67|16
1728656860000|2024-10-11 14:27:40|325.38|323.68|325.32|323.62|325.38|323.68|325.32|323.62|15
1728656870000|2024-10-11 14:27:50|325.33|323.63|325.38|323.68|325.38|323.68|325.32|323.62|11
1728656880000|2024-10-11 14:28:00|325.39|323.69|325.4|323.7|325.4|323.7|325.39|323.69|2
1728656910000|2024-10-11 14:28:30|325.51|323.81|325.59|323.89|325.61|323.91|325.51|323.81|4
1728656920000|2024-10-11 14:28:40|325.57|323.87|325.57|323.87|325.58|323.88|325.51|323.81|12
1728656930000|2024-10-11 14:28:50|325.56|323.86|325.55|323.85|325.56|323.86|325.5|323.8|8
1728656940000|2024-10-11 14:29:00|325.51|323.81|325.4|323.7|325.55|323.85|325.39|323.69|16
1728656950000|2024-10-11 14:29:10|325.39|323.69|325.32|323.62|325.39|323.69|325.32|323.62|13
1728656960000|2024-10-11 14:29:20|325.33|323.63|325.35|323.65|325.36|323.66|325.32|323.62|10
1728656970000|2024-10-11 14:29:30|325.34|323.64|325.29|323.59|325.34|323.64|325.28|323.58|11
1728656980000|2024-10-11 14:29:40|325.28|323.58|325.28|323.58|325.31|323.61|325.26|323.56|18
1728656990000|2024-10-11 14:29:50|325.27|323.57|325.27|323.57|325.31|323.61|325.26|323.56|14
1728657000000|2024-10-11 14:30:00|325.23|323.53|325.17|323.47|325.29|323.59|325.16|323.46|21
1728657010000|2024-10-11 14:30:10|325.16|323.46|325.2|323.5|325.21|323.51|325.16|323.46|18
1728657020000|2024-10-11 14:30:20|325.21|323.51|325.21|323.51|325.21|323.51|325.21|323.51|1
1728657040000|2024-10-11 14:30:40|325.22|323.52|325.22|323.52|325.23|323.53|325.21|323.51|6
1728657050000|2024-10-11 14:30:50|325.21|323.51|325.53|323.83|325.53|323.83|325.21|323.51|10
1728657060000|2024-10-11 14:31:00|325.54|323.84|325.6|323.9|325.62|323.92|325.54|323.84|7
1728657070000|2024-10-11 14:31:10|325.61|323.91|325.56|323.86|325.63|323.93|325.55|323.85|15
1728657080000|2024-10-11 14:31:20|325.55|323.85|325.5|323.8|325.56|323.86|325.49|323.79|18
1728657090000|2024-10-11 14:31:30|325.49|323.79|325.39|323.69|325.49|323.79|325.39|323.69|19
1728657100000|2024-10-11 14:31:40|325.4|323.7|325.4|323.7|325.44|323.74|325.36|323.66|14
1728657110000|2024-10-11 14:31:50|325.41|323.71|325.45|323.75|325.49|323.79|325.41|323.71|11
1728657120000|2024-10-11 14:32:00|325.46|323.76|325.4|323.7|325.46|323.76|325.37|323.67|19
1728657130000|2024-10-11 14:32:10|325.39|323.69|325.34|323.64|325.41|323.71|325.33|323.63|19
1728657140000|2024-10-11 14:32:20|325.39|323.69|325.4|323.7|325.41|323.71|325.37|323.67|8
1728657150000|2024-10-11 14:32:30|325.39|323.69|325.46|323.76|325.47|323.77|325.38|323.68|19
1728657160000|2024-10-11 14:32:40|325.45|323.75|325.38|323.68|325.46|323.76|325.37|323.67|11
1728657170000|2024-10-11 14:32:50|325.37|323.67|325.39|323.69|325.39|323.69|325.37|323.67|7
1728657180000|2024-10-11 14:33:00|325.42|323.72|325.36|323.66|325.47|323.77|325.36|323.66|13
1728657190000|2024-10-11 14:33:10|325.35|323.65|325.32|323.62|325.35|323.65|325.29|323.59|9
1728657200000|2024-10-11 14:33:20|325.31|323.61|325.24|323.54|325.31|323.61|325.21|323.51|14
1728657210000|2024-10-11 14:33:30|325.25|323.55|325.2|323.5|325.25|323.55|325.2|323.5|10
1728657220000|2024-10-11 14:33:40|325.22|323.52|325.2|323.5|325.22|323.52|325.2|323.5|11
1728657230000|2024-10-11 14:33:50|325.21|323.51|325.18|323.48|325.21|323.51|325.16|323.46|8
1728657240000|2024-10-11 14:34:00|325.17|323.47|325.13|323.43|325.21|323.51|325.13|323.43|17
1728657250000|2024-10-11 14:34:10|325.12|323.42|325.05|323.35|325.13|323.43|325.05|323.35|17
1728657260000|2024-10-11 14:34:20|325.06|323.36|325.19|323.49|325.2|323.5|325.06|323.36|11
1728657270000|2024-10-11 14:34:30|325.18|323.48|325.23|323.53|325.23|323.53|325.18|323.48|3
1728657280000|2024-10-11 14:34:40|325.24|323.54|325.24|323.54|325.24|323.54|325.24|323.54|1
1728657290000|2024-10-11 14:34:50|325.23|323.53|325.23|323.53|325.23|323.53|325.23|323.53|1
1728657300000|2024-10-11 14:35:00|325.36|323.66|325.44|323.74|325.44|323.74|325.36|323.66|13
1728657310000|2024-10-11 14:35:10|325.43|323.73|325.44|323.74|325.44|323.74|325.41|323.71|4
1728657320000|2024-10-11 14:35:20|325.53|323.83|325.62|323.92|325.63|323.93|325.53|323.83|3
1728657330000|2024-10-11 14:35:30|325.61|323.91|325.57|323.87|325.61|323.91|325.55|323.85|15
1728657340000|2024-10-11 14:35:40|325.58|323.88|325.63|323.93|325.63|323.93|325.57|323.87|7
1728657350000|2024-10-11 14:35:50|325.61|323.91|325.62|323.92|325.62|323.92|325.59|323.89|5
1728657360000|2024-10-11 14:36:00|325.61|323.91|325.64|323.94|325.64|323.94|325.6|323.9|9
1728657380000|2024-10-11 14:36:20|325.63|323.93|325.64|323.94|325.64|323.94|325.62|323.92|4
1728657390000|2024-10-11 14:36:30|325.65|323.95|325.64|323.94|325.65|323.95|325.64|323.94|2
1728657400000|2024-10-11 14:36:40|325.65|323.95|325.59|323.89|325.65|323.95|325.59|323.89|5
1728657410000|2024-10-11 14:36:50|325.58|323.88|325.6|323.9|325.61|323.91|325.58|323.88|8
1728657420000|2024-10-11 14:37:00|325.59|323.89|325.6|323.9|325.62|323.92|325.56|323.86|16
1728657430000|2024-10-11 14:37:10|325.59|323.89|325.59|323.89|325.62|323.92|325.58|323.88|16
1728657440000|2024-10-11 14:37:20|325.58|323.88|325.64|323.94|325.64|323.94|325.58|323.88|6
1728657450000|2024-10-11 14:37:30|325.62|323.92|325.59|323.89|325.64|323.94|325.59|323.89|5
1728657460000|2024-10-11 14:37:40|325.58|323.88|325.57|323.87|325.59|323.89|325.57|323.87|4
1728657470000|2024-10-11 14:37:50|325.56|323.86|325.59|323.89|325.61|323.91|325.49|323.79|15
1728657480000|2024-10-11 14:38:00|325.58|323.88|325.6|323.9|325.61|323.91|325.58|323.88|7
1728657490000|2024-10-11 14:38:10|325.58|323.88|325.6|323.9|325.6|323.9|325.52|323.82|16
1728657500000|2024-10-11 14:38:20|325.58|323.88|325.64|323.94|325.64|323.94|325.58|323.88|12
1728657510000|2024-10-11 14:38:30|325.77|324.07|325.87|324.17|325.87|324.17|325.77|324.07|2
1728657520000|2024-10-11 14:38:40|325.89|324.19|325.91|324.21|325.93|324.23|325.89|324.19|13
1728657530000|2024-10-11 14:38:50|325.9|324.2|325.94|324.24|325.94|324.24|325.9|324.2|6
1728657540000|2024-10-11 14:39:00|325.93|324.23|325.91|324.21|325.94|324.24|325.91|324.21|5
1728657550000|2024-10-11 14:39:10|325.9|324.2|325.9|324.2|325.9|324.2|325.9|324.2|1
1728657560000|2024-10-11 14:39:20|325.89|324.19|325.92|324.22|325.92|324.22|325.88|324.18|4
1728657570000|2024-10-11 14:39:30|325.94|324.24|325.99|324.29|325.99|324.29|325.94|324.24|6
1728657580000|2024-10-11 14:39:40|325.97|324.27|325.93|324.23|325.97|324.27|325.92|324.22|10
1728657590000|2024-10-11 14:39:50|325.92|324.22|325.93|324.23|325.93|324.23|325.92|324.22|4
1728657600000|2024-10-11 14:40:00|325.94|324.24|325.96|324.26|325.97|324.27|325.94|324.24|12
1728657610000|2024-10-11 14:40:10|325.95|324.25|325.89|324.19|325.96|324.26|325.89|324.19|8
1728657620000|2024-10-11 14:40:20|325.88|324.18|325.84|324.14|325.9|324.2|325.81|324.11|9
1728657630000|2024-10-11 14:40:30|325.85|324.15|325.84|324.14|325.85|324.15|325.8|324.1|10
1728657640000|2024-10-11 14:40:40|325.83|324.13|325.75|324.05|325.83|324.13|325.72|324.02|20
1728657650000|2024-10-11 14:40:50|325.78|324.08|325.81|324.11|325.81|324.11|325.77|324.07|10
1728657660000|2024-10-11 14:41:00|325.83|324.13|325.87|324.17|325.87|324.17|325.79|324.09|13
1728657670000|2024-10-11 14:41:10|325.85|324.15|325.93|324.23|325.96|324.26|325.85|324.15|15
1728657680000|2024-10-11 14:41:20|325.92|324.22|325.93|324.23|325.95|324.25|325.92|324.22|5
1728657690000|2024-10-11 14:41:30|325.97|324.27|326.01|324.31|326.02|324.32|325.97|324.27|5
1728657700000|2024-10-11 14:41:40|325.99|324.29|326|324.3|326.01|324.31|325.98|324.28|9
1728657710000|2024-10-11 14:41:50|326.01|324.31|326.11|324.41|326.14|324.44|326|324.3|10
1728657720000|2024-10-11 14:42:00|326.1|324.4|326.34|324.64|326.39|324.69|326.1|324.4|17
1728657730000|2024-10-11 14:42:10|326.36|324.66|326.31|324.61|326.41|324.71|326.31|324.61|13
1728657740000|2024-10-11 14:42:20|326.32|324.62|326.27|324.57|326.34|324.64|326.25|324.55|9
1728657750000|2024-10-11 14:42:30|326.28|324.58|326.33|324.63|326.33|324.63|326.28|324.58|4
1728657760000|2024-10-11 14:42:40|326.32|324.62|326.33|324.63|326.33|324.63|326.3|324.6|7
1728657770000|2024-10-11 14:42:50|326.34|324.64|326.32|324.62|326.35|324.65|326.32|324.62|6
1728657780000|2024-10-11 14:43:00|326.31|324.61|326.24|324.54|326.35|324.65|326.24|324.54|11
1728657790000|2024-10-11 14:43:10|326.25|324.55|326.24|324.54|326.29|324.59|326.24|324.54|11
1728657800000|2024-10-11 14:43:20|326.23|324.53|326.15|324.45|326.23|324.53|326.15|324.45|8
1728657810000|2024-10-11 14:43:30|326.14|324.44|326.11|324.41|326.14|324.44|326.11|324.41|6
1728657820000|2024-10-11 14:43:40|326.12|324.42|326.04|324.34|326.12|324.42|326.04|324.34|14
1728657830000|2024-10-11 14:43:50|326.03|324.33|325.96|324.26|326.05|324.35|325.96|324.26|13
1728657840000|2024-10-11 14:44:00|325.95|324.25|325.95|324.25|325.97|324.27|325.94|324.24|7
1728657850000|2024-10-11 14:44:10|325.96|324.26|325.93|324.23|325.96|324.26|325.9|324.2|10
1728657860000|2024-10-11 14:44:20|325.92|324.22|325.89|324.19|325.92|324.22|325.89|324.19|4
1728657870000|2024-10-11 14:44:30|325.88|324.18|325.85|324.15|325.89|324.19|325.85|324.15|10
1728657880000|2024-10-11 14:44:40|325.84|324.14|325.82|324.12|325.89|324.19|325.82|324.12|10
1728657890000|2024-10-11 14:44:50|325.81|324.11|325.74|324.04|325.81|324.11|325.74|324.04|6
1728657900000|2024-10-11 14:45:00|325.75|324.05|325.72|324.02|325.84|324.14|325.7|324|23
1728657910000|2024-10-11 14:45:10|325.73|324.03|325.63|323.93|325.74|324.04|325.63|323.93|18
1728657920000|2024-10-11 14:45:20|325.62|323.92|325.61|323.91|325.65|323.95|325.58|323.88|13
1728657930000|2024-10-11 14:45:30|325.66|323.96|325.52|323.82|325.66|323.96|325.52|323.82|15
1728657940000|2024-10-11 14:45:40|325.51|323.81|325.42|323.72|325.51|323.81|325.41|323.71|16
1728657950000|2024-10-11 14:45:50|325.41|323.71|325.38|323.68|325.41|323.71|325.34|323.64|18
1728657960000|2024-10-11 14:46:00|325.41|323.71|325.47|323.77|325.48|323.78|325.41|323.71|18
1728657970000|2024-10-11 14:46:10|325.54|323.84|325.55|323.85|325.6|323.9|325.54|323.84|16
1728657980000|2024-10-11 14:46:20|325.54|323.84|325.43|323.73|325.56|323.86|325.38|323.68|27
1728657990000|2024-10-11 14:46:30|325.42|323.72|325.47|323.77|325.5|323.8|325.42|323.72|12
1728658000000|2024-10-11 14:46:40|325.45|323.75|325.45|323.75|325.51|323.81|325.45|323.75|18
1728658010000|2024-10-11 14:46:50|325.46|323.76|325.51|323.81|325.51|323.81|325.44|323.74|8
1728658020000|2024-10-11 14:47:00|325.53|323.83|325.57|323.87|325.62|323.92|325.52|323.82|17
1728658030000|2024-10-11 14:47:10|325.56|323.86|325.57|323.87|325.57|323.87|325.54|323.84|7
1728658040000|2024-10-11 14:47:20|325.54|323.84|325.55|323.85|325.57|323.87|325.52|323.82|9
1728658050000|2024-10-11 14:47:30|325.56|323.86|325.55|323.85|325.56|323.86|325.55|323.85|6
1728658060000|2024-10-11 14:47:40|325.61|323.91|325.63|323.93|325.64|323.94|325.56|323.86|9
1728658070000|2024-10-11 14:47:50|325.62|323.92|325.64|323.94|325.64|323.94|325.59|323.89|7
1728658080000|2024-10-11 14:48:00|325.63|323.93|325.61|323.91|325.63|323.93|325.58|323.88|7
1728658090000|2024-10-11 14:48:10|325.6|323.9|325.46|323.76|325.6|323.9|325.46|323.76|14
1728658100000|2024-10-11 14:48:20|325.45|323.75|325.33|323.63|325.5|323.8|325.32|323.62|13
1728658110000|2024-10-11 14:48:30|325.32|323.62|325.32|323.62|325.34|323.64|325.31|323.61|10
1728658120000|2024-10-11 14:48:40|325.31|323.61|325.29|323.59|325.31|323.61|325.23|323.53|10
1728658130000|2024-10-11 14:48:50|325.3|323.6|325.24|323.54|325.32|323.62|325.24|323.54|10
1728658140000|2024-10-11 14:49:00|325.22|323.52|325.18|323.48|325.22|323.52|325.15|323.45|12
1728658150000|2024-10-11 14:49:10|325.15|323.45|325.1|323.4|325.18|323.48|325.09|323.39|15
1728658160000|2024-10-11 14:49:20|325.09|323.39|325.2|323.5|325.2|323.5|325.04|323.34|12
1728658170000|2024-10-11 14:49:30|325.19|323.49|325.44|323.74|325.44|323.74|325.19|323.49|15
1728658180000|2024-10-11 14:49:40|325.47|323.77|325.48|323.78|325.5|323.8|325.47|323.77|9
1728658190000|2024-10-11 14:49:50|325.5|323.8|325.55|323.85|325.55|323.85|325.48|323.78|5
1728658200000|2024-10-11 14:50:00|325.54|323.84|325.55|323.85|325.55|323.85|325.51|323.81|11
1728658210000|2024-10-11 14:50:10|325.54|323.84|325.58|323.88|325.58|323.88|325.5|323.8|15
1728658220000|2024-10-11 14:50:20|325.57|323.87|325.57|323.87|325.58|323.88|325.53|323.83|11
1728658230000|2024-10-11 14:50:30|325.56|323.86|325.65|323.95|325.65|323.95|325.54|323.84|13
1728658240000|2024-10-11 14:50:40|325.64|323.94|325.65|323.95|325.66|323.96|325.61|323.91|9
1728658250000|2024-10-11 14:50:50|325.66|323.96|325.67|323.97|325.67|323.97|325.66|323.96|14
1728658260000|2024-10-11 14:51:00|325.69|323.99|325.64|323.94|325.69|323.99|325.62|323.92|13
1728658270000|2024-10-11 14:51:10|325.63|323.93|325.64|323.94|325.67|323.97|325.61|323.91|16
1728658280000|2024-10-11 14:51:20|325.65|323.95|325.72|324.02|325.72|324.02|325.65|323.95|8
1728658290000|2024-10-11 14:51:30|325.73|324.03|325.79|324.09|325.86|324.16|325.73|324.03|14
1728658300000|2024-10-11 14:51:40|325.81|324.11|325.83|324.13|325.84|324.14|325.8|324.1|6
1728658310000|2024-10-11 14:51:50|325.82|324.12|325.82|324.12|325.85|324.15|325.8|324.1|9
1728658320000|2024-10-11 14:52:00|325.81|324.11|325.85|324.15|325.85|324.15|325.81|324.11|11
1728658330000|2024-10-11 14:52:10|325.86|324.16|325.94|324.24|325.95|324.25|325.82|324.12|21
1728658340000|2024-10-11 14:52:20|325.95|324.25|326.1|324.4|326.1|324.4|325.95|324.25|11
1728658350000|2024-10-11 14:52:30|326.15|324.45|326.12|324.42|326.15|324.45|326.12|324.42|5
1728658360000|2024-10-11 14:52:40|326.11|324.41|326.12|324.42|326.12|324.42|326.08|324.38|12
1728658370000|2024-10-11 14:52:50|326.13|324.43|326.17|324.47|326.18|324.48|326.13|324.43|5
1728658380000|2024-10-11 14:53:00|326.13|324.43|326.08|324.38|326.14|324.44|326.07|324.37|12
1728658390000|2024-10-11 14:53:10|326.07|324.37|326.08|324.38|326.12|324.42|326.07|324.37|19
1728658400000|2024-10-11 14:53:20|326.07|324.37|326.03|324.33|326.13|324.43|326.01|324.31|23
1728658410000|2024-10-11 14:53:30|326.07|324.37|326.07|324.37|326.13|324.43|326.07|324.37|14
1728658420000|2024-10-11 14:53:40|326.09|324.39|325.98|324.28|326.09|324.39|325.95|324.25|14
1728658430000|2024-10-11 14:53:50|326.01|324.31|326.11|324.41|326.11|324.41|326.01|324.31|11
1728658440000|2024-10-11 14:54:00|326.1|324.4|326.03|324.33|326.1|324.4|326.03|324.33|8
1728658450000|2024-10-11 14:54:10|326.04|324.34|326|324.3|326.04|324.34|325.98|324.28|10
1728658460000|2024-10-11 14:54:20|325.99|324.29|325.93|324.23|325.99|324.29|325.85|324.15|15
1728658470000|2024-10-11 14:54:30|325.92|324.22|326.09|324.39|326.1|324.4|325.91|324.21|12
1728658480000|2024-10-11 14:54:40|326.08|324.38|326.12|324.42|326.22|324.52|326.08|324.38|10
1728658490000|2024-10-11 14:54:50|326.11|324.41|326.08|324.38|326.12|324.42|326.04|324.34|13
1728658500000|2024-10-11 14:55:00|326.06|324.36|325.9|324.2|326.06|324.36|325.9|324.2|15
1728658510000|2024-10-11 14:55:10|325.89|324.19|325.95|324.25|325.96|324.26|325.86|324.16|12
1728658520000|2024-10-11 14:55:20|325.96|324.26|325.93|324.23|326|324.3|325.92|324.22|13
1728658530000|2024-10-11 14:55:30|325.95|324.25|325.91|324.21|326|324.3|325.91|324.21|11
1728658540000|2024-10-11 14:55:40|325.9|324.2|325.82|324.12|325.9|324.2|325.81|324.11|12
1728658550000|2024-10-11 14:55:50|325.81|324.11|325.87|324.17|325.87|324.17|325.79|324.09|7
1728658560000|2024-10-11 14:56:00|325.88|324.18|325.95|324.25|325.97|324.27|325.88|324.18|8
1728658570000|2024-10-11 14:56:10|325.94|324.24|325.99|324.29|326.05|324.35|325.94|324.24|9
1728658580000|2024-10-11 14:56:20|325.98|324.28|326|324.3|326|324.3|325.95|324.25|13
1728658590000|2024-10-11 14:56:30|325.99|324.29|326.22|324.52|326.31|324.61|325.99|324.29|17
1728658600000|2024-10-11 14:56:40|326.23|324.53|326.15|324.45|326.23|324.53|326.15|324.45|9
1728658610000|2024-10-11 14:56:50|326.19|324.49|326.19|324.49|326.21|324.51|326.18|324.48|11
1728658620000|2024-10-11 14:57:00|326.18|324.48|326.24|324.54|326.24|324.54|326.16|324.46|13
1728658630000|2024-10-11 14:57:10|326.26|324.56|326.22|324.52|326.28|324.58|326.22|324.52|9
1728658640000|2024-10-11 14:57:20|326.24|324.54|326.23|324.53|326.25|324.55|326.22|324.52|8
1728658650000|2024-10-11 14:57:30|326.22|324.52|326.23|324.53|326.23|324.53|326.22|324.52|2
1728658660000|2024-10-11 14:57:40|326.25|324.55|326.22|324.52|326.25|324.55|326.2|324.5|7
1728658670000|2024-10-11 14:57:50|326.21|324.51|326.22|324.52|326.22|324.52|326.21|324.51|2
1728658680000|2024-10-11 14:58:00|326.21|324.51|326.11|324.41|326.22|324.52|326.11|324.41|11
1728658690000|2024-10-11 14:58:10|326.1|324.4|326.11|324.41|326.13|324.43|326.09|324.39|7
1728658700000|2024-10-11 14:58:20|326.1|324.4|326.04|324.34|326.14|324.44|326.04|324.34|7
1728658710000|2024-10-11 14:58:30|326.06|324.36|326.04|324.34|326.09|324.39|326.04|324.34|11
1728658720000|2024-10-11 14:58:40|326.03|324.33|326.03|324.33|326.03|324.33|326.03|324.33|1
1728658730000|2024-10-11 14:58:50|326.04|324.34|326.11|324.41|326.11|324.41|326.04|324.34|4
1728658740000|2024-10-11 14:59:00|326.09|324.39|326.03|324.33|326.09|324.39|326.03|324.33|4
1728658750000|2024-10-11 14:59:10|326.05|324.35|326.03|324.33|326.05|324.35|326|324.3|11
1728658760000|2024-10-11 14:59:20|326.02|324.32|326.02|324.32|326.02|324.32|326.02|324.32|1
1728658770000|2024-10-11 14:59:30|326.01|324.31|325.99|324.29|326.01|324.31|325.98|324.28|7
1728658780000|2024-10-11 14:59:40|326|324.3|326|324.3|326|324.3|326|324.3|1
1728658790000|2024-10-11 14:59:50|326.02|324.32|325.95|324.25|326.03|324.33|325.95|324.25|11
1728658800000|2024-10-11 15:00:00|325.94|324.24|326.12|324.42|326.16|324.46|325.94|324.24|18
1728658810000|2024-10-11 15:00:10|326.11|324.41|326.11|324.41|326.13|324.43|326.08|324.38|16
1728658820000|2024-10-11 15:00:20|326.13|324.43|326.18|324.48|326.21|324.51|326.13|324.43|8
1728658830000|2024-10-11 15:00:30|326.13|324.43|326.2|324.5|326.22|324.52|326.13|324.43|12
1728658840000|2024-10-11 15:00:40|326.21|324.51|326.13|324.43|326.21|324.51|326.12|324.42|7
1728658850000|2024-10-11 15:00:50|326.14|324.44|326.15|324.45|326.2|324.5|326.14|324.44|20
1728658860000|2024-10-11 15:01:00|326.13|324.43|326.18|324.48|326.21|324.51|326.12|324.42|14
1728658870000|2024-10-11 15:01:10|326.17|324.47|326.19|324.49|326.2|324.5|326.12|324.42|16
1728658880000|2024-10-11 15:01:20|326.2|324.5|326.24|324.54|326.29|324.59|326.2|324.5|13
1728658890000|2024-10-11 15:01:30|326.23|324.53|326.22|324.52|326.23|324.53|326.21|324.51|9
1728658900000|2024-10-11 15:01:40|326.16|324.46|326.17|324.47|326.17|324.47|326.13|324.43|7
1728658910000|2024-10-11 15:01:50|326.15|324.45|326.18|324.48|326.19|324.49|326.15|324.45|5
1728658920000|2024-10-11 15:02:00|326.19|324.49|326.29|324.59|326.29|324.59|326.19|324.49|17
1728658930000|2024-10-11 15:02:10|326.28|324.58|326.3|324.6|326.3|324.6|326.28|324.58|6
1728658940000|2024-10-11 15:02:20|326.32|324.62|326.32|324.62|326.34|324.64|326.31|324.61|9
1728658950000|2024-10-11 15:02:30|326.34|324.64|326.34|324.64|326.34|324.64|326.33|324.63|3
1728658960000|2024-10-11 15:02:40|326.43|324.73|326.52|324.82|326.54|324.84|326.43|324.73|9
1728658970000|2024-10-11 15:02:50|326.51|324.81|326.51|324.81|326.51|324.81|326.51|324.81|1
1728658980000|2024-10-11 15:03:00|326.53|324.83|326.54|324.84|326.58|324.88|326.53|324.83|10
1728658990000|2024-10-11 15:03:10|326.53|324.83|326.6|324.9|326.61|324.91|326.49|324.79|12
1728659000000|2024-10-11 15:03:20|326.55|324.85|326.55|324.85|326.61|324.91|326.55|324.85|10
1728659010000|2024-10-11 15:03:30|326.54|324.84|326.55|324.85|326.55|324.85|326.53|324.83|4
1728659020000|2024-10-11 15:03:40|326.56|324.86|326.54|324.84|326.62|324.92|326.54|324.84|13
1728659030000|2024-10-11 15:03:50|326.53|324.83|326.64|324.94|326.66|324.96|326.53|324.83|5
1728659040000|2024-10-11 15:04:00|326.65|324.95|326.59|324.89|326.65|324.95|326.58|324.88|11
1728659050000|2024-10-11 15:04:10|326.61|324.91|326.61|324.91|326.63|324.93|326.59|324.89|16
1728659060000|2024-10-11 15:04:20|326.6|324.9|326.63|324.93|326.64|324.94|326.58|324.88|16
1728659070000|2024-10-11 15:04:30|326.62|324.92|326.65|324.95|326.65|324.95|326.62|324.92|8
1728659080000|2024-10-11 15:04:40|326.66|324.96|326.76|325.06|326.76|325.06|326.66|324.96|9
1728659090000|2024-10-11 15:04:50|326.75|325.05|326.74|325.04|326.8|325.1|326.74|325.04|12
1728659100000|2024-10-11 15:05:00|326.73|325.03|326.78|325.08|326.78|325.08|326.73|325.03|17
1728659110000|2024-10-11 15:05:10|326.8|325.1|326.78|325.08|326.8|325.1|326.77|325.07|7
1728659120000|2024-10-11 15:05:20|326.8|325.1|326.78|325.08|326.8|325.1|326.76|325.06|9
1728659130000|2024-10-11 15:05:30|326.77|325.07|326.81|325.11|326.81|325.11|326.77|325.07|4
1728659140000|2024-10-11 15:05:40|326.8|325.1|326.79|325.09|326.8|325.1|326.78|325.08|3
1728659150000|2024-10-11 15:05:50|326.81|325.11|326.77|325.07|326.81|325.11|326.75|325.05|21
1728659160000|2024-10-11 15:06:00|326.76|325.06|326.8|325.1|326.81|325.11|326.76|325.06|11
1728659170000|2024-10-11 15:06:10|326.81|325.11|326.81|325.11|326.81|325.11|326.8|325.1|5
1728659180000|2024-10-11 15:06:20|326.8|325.1|326.79|325.09|326.8|325.1|326.78|325.08|3
1728659190000|2024-10-11 15:06:30|326.78|325.08|326.77|325.07|326.79|325.09|326.76|325.06|11
1728659200000|2024-10-11 15:06:40|326.78|325.08|326.78|325.08|326.78|325.08|326.77|325.07|11
1728659220000|2024-10-11 15:07:00|326.77|325.07|326.78|325.08|326.79|325.09|326.77|325.07|7
1728659230000|2024-10-11 15:07:10|326.77|325.07|326.75|325.05|326.79|325.09|326.75|325.05|16
1728659240000|2024-10-11 15:07:20|326.76|325.06|326.78|325.08|326.78|325.08|326.75|325.05|16
1728659250000|2024-10-11 15:07:30|326.79|325.09|326.8|325.1|326.8|325.1|326.77|325.07|9
1728659260000|2024-10-11 15:07:40|326.81|325.11|326.81|325.11|326.81|325.11|326.81|325.11|1
1728659310000|2024-10-11 15:08:30|326.8|325.1|326.81|325.11|326.81|325.11|326.78|325.08|4
1728659330000|2024-10-11 15:08:50|326.75|325.05|326.77|325.07|326.77|325.07|326.73|325.03|7
1728659340000|2024-10-11 15:09:00|326.78|325.08|326.96|325.26|326.96|325.26|326.78|325.08|6
1728659350000|2024-10-11 15:09:10|326.95|325.25|326.95|325.25|326.96|325.26|326.95|325.25|5
1728659360000|2024-10-11 15:09:20|326.94|325.24|326.88|325.18|326.96|325.26|326.88|325.18|12
1728659370000|2024-10-11 15:09:30|326.89|325.19|326.89|325.19|326.9|325.2|326.88|325.18|9
1728659380000|2024-10-11 15:09:40|326.88|325.18|326.87|325.17|326.9|325.2|326.85|325.15|10
1728659390000|2024-10-11 15:09:50|326.88|325.18|326.9|325.2|326.9|325.2|326.87|325.17|11
1728659400000|2024-10-11 15:10:00|326.89|325.19|326.94|325.24|326.94|325.24|326.89|325.19|18
1728659410000|2024-10-11 15:10:10|326.95|325.25|326.97|325.27|326.97|325.27|326.95|325.25|3
1728659420000|2024-10-11 15:10:20|326.98|325.28|327|325.3|327|325.3|326.97|325.27|11
1728659430000|2024-10-11 15:10:30|327.01|325.31|327.24|325.54|327.27|325.57|327.01|325.31|13
1728659440000|2024-10-11 15:10:40|327.25|325.55|327.24|325.54|327.27|325.57|327.18|325.48|18
1728659450000|2024-10-11 15:10:50|327.25|325.55|327.22|325.52|327.35|325.65|327.22|325.52|21
1728659460000|2024-10-11 15:11:00|327.23|325.53|327.35|325.65|327.35|325.65|327.18|325.48|16
1728659470000|2024-10-11 15:11:10|327.34|325.64|327.36|325.66|327.39|325.69|327.31|325.61|7
1728659480000|2024-10-11 15:11:20|327.37|325.67|327.43|325.73|327.46|325.76|327.37|325.67|6
1728659490000|2024-10-11 15:11:30|327.42|325.72|327.45|325.75|327.45|325.75|327.42|325.72|7
1728659500000|2024-10-11 15:11:40|327.47|325.77|327.4|325.7|327.48|325.78|327.4|325.7|9
1728659510000|2024-10-11 15:11:50|327.36|325.66|327.43|325.73|327.43|325.73|327.35|325.65|8
1728659520000|2024-10-11 15:12:00|327.41|325.71|327.42|325.72|327.42|325.72|327.37|325.67|9
1728659530000|2024-10-11 15:12:10|327.4|325.7|327.4|325.7|327.4|325.7|327.38|325.68|5
1728659540000|2024-10-11 15:12:20|327.41|325.71|327.4|325.7|327.41|325.71|327.38|325.68|8
1728659550000|2024-10-11 15:12:30|327.39|325.69|327.37|325.67|327.39|325.69|327.33|325.63|13
1728659560000|2024-10-11 15:12:40|327.39|325.69|327.36|325.66|327.4|325.7|327.36|325.66|6
1728659570000|2024-10-11 15:12:50|327.37|325.67|327.45|325.75|327.47|325.77|327.37|325.67|7
1728659580000|2024-10-11 15:13:00|327.42|325.72|327.4|325.7|327.43|325.73|327.36|325.66|16
1728659590000|2024-10-11 15:13:10|327.39|325.69|327.43|325.73|327.43|325.73|327.39|325.69|4
1728659600000|2024-10-11 15:13:20|327.44|325.74|327.46|325.76|327.5|325.8|327.44|325.74|12
1728659610000|2024-10-11 15:13:30|327.44|325.74|327.47|325.77|327.47|325.77|327.43|325.73|8
1728659620000|2024-10-11 15:13:40|327.43|325.73|327.45|325.75|327.45|325.75|327.43|325.73|2
1728659630000|2024-10-11 15:13:50|327.44|325.74|327.34|325.64|327.44|325.74|327.34|325.64|7
1728659640000|2024-10-11 15:14:00|327.36|325.66|327.31|325.61|327.36|325.66|327.3|325.6|8
1728659650000|2024-10-11 15:14:10|327.32|325.62|327.34|325.64|327.38|325.68|327.32|325.62|10
1728659660000|2024-10-11 15:14:20|327.35|325.65|327.46|325.76|327.52|325.82|327.34|325.64|24
1728659670000|2024-10-11 15:14:30|327.45|325.75|327.48|325.78|327.48|325.78|327.44|325.74|5
1728659680000|2024-10-11 15:14:40|327.49|325.79|327.53|325.83|327.53|325.83|327.48|325.78|7
1728659690000|2024-10-11 15:14:50|327.54|325.84|327.53|325.83|327.58|325.88|327.52|325.82|13
1728659700000|2024-10-11 15:15:00|327.52|325.82|327.61|325.91|327.66|325.96|327.52|325.82|11
1728659710000|2024-10-11 15:15:10|327.6|325.9|327.51|325.81|327.6|325.9|327.51|325.81|7
1728659720000|2024-10-11 15:15:20|327.49|325.79|327.39|325.69|327.49|325.79|327.39|325.69|19
1728659730000|2024-10-11 15:15:30|327.38|325.68|327.54|325.84|327.55|325.85|327.36|325.66|12
1728659740000|2024-10-11 15:15:40|327.53|325.83|327.65|325.95|327.66|325.96|327.53|325.83|6
1728659750000|2024-10-11 15:15:50|327.66|325.96|327.84|326.14|327.85|326.15|327.66|325.96|6
1728659760000|2024-10-11 15:16:00|327.87|326.17|327.87|326.17|327.87|326.17|327.83|326.13|13
1728659770000|2024-10-11 15:16:10|327.89|326.19|327.83|326.13|327.89|326.19|327.82|326.12|16
1728659780000|2024-10-11 15:16:20|327.84|326.14|327.74|326.04|327.84|326.14|327.7|326|16
1728659790000|2024-10-11 15:16:30|327.73|326.03|327.7|326|327.74|326.04|327.67|325.97|13
1728659800000|2024-10-11 15:16:40|327.68|325.98|327.65|325.95|327.72|326.02|327.65|325.95|18
1728659810000|2024-10-11 15:16:50|327.63|325.93|327.64|325.94|327.64|325.94|327.59|325.89|10
1728659820000|2024-10-11 15:17:00|327.63|325.93|327.51|325.81|327.63|325.93|327.51|325.81|16
1728659830000|2024-10-11 15:17:10|327.47|325.77|327.3|325.6|327.47|325.77|327.29|325.59|18
1728659840000|2024-10-11 15:17:20|327.29|325.59|327.26|325.56|327.29|325.59|327.2|325.5|17
1728659850000|2024-10-11 15:17:30|327.24|325.54|327.15|325.45|327.25|325.55|327.12|325.42|15
1728659860000|2024-10-11 15:17:40|327.16|325.46|327.07|325.37|327.16|325.46|327.06|325.36|16
1728659870000|2024-10-11 15:17:50|327.1|325.4|327.06|325.36|327.1|325.4|327.05|325.35|15
1728659880000|2024-10-11 15:18:00|327.05|325.35|327.04|325.34|327.06|325.36|326.92|325.22|17
1728659890000|2024-10-11 15:18:10|327.03|325.33|327.28|325.58|327.33|325.63|327.02|325.32|16
1728659900000|2024-10-11 15:18:20|327.25|325.55|327.15|325.45|327.25|325.55|327.15|325.45|8
1728659910000|2024-10-11 15:18:30|327.14|325.44|327.18|325.48|327.19|325.49|327.09|325.39|15
1728659920000|2024-10-11 15:18:40|327.17|325.47|327.26|325.56|327.28|325.58|327.14|325.44|13
1728659930000|2024-10-11 15:18:50|327.28|325.58|327.25|325.55|327.28|325.58|327.23|325.53|8
1728659940000|2024-10-11 15:19:00|327.23|325.53|327.09|325.39|327.23|325.53|327.09|325.39|15
1728659950000|2024-10-11 15:19:10|327.06|325.36|327.05|325.35|327.07|325.37|327.01|325.31|12
1728659960000|2024-10-11 15:19:20|326.98|325.28|327.05|325.35|327.05|325.35|326.97|325.27|15
1728659970000|2024-10-11 15:19:30|327.07|325.37|327.04|325.34|327.09|325.39|327.04|325.34|7
1728659980000|2024-10-11 15:19:40|327.05|325.35|326.95|325.25|327.11|325.41|326.94|325.24|22
1728659990000|2024-10-11 15:19:50|326.94|325.24|326.9|325.2|326.96|325.26|326.9|325.2|11
1728660000000|2024-10-11 15:20:00|326.91|325.21|326.85|325.15|326.91|325.21|326.83|325.13|14
1728660010000|2024-10-11 15:20:10|326.86|325.16|326.87|325.17|326.87|325.17|326.82|325.12|12
1728660020000|2024-10-11 15:20:20|326.86|325.16|326.76|325.06|326.86|325.16|326.76|325.06|13
1728660030000|2024-10-11 15:20:30|326.77|325.07|326.85|325.15|326.86|325.16|326.77|325.07|5
1728660040000|2024-10-11 15:20:40|326.84|325.14|327.08|325.38|327.08|325.38|326.84|325.14|11
1728660050000|2024-10-11 15:20:50|327.09|325.39|327.01|325.31|327.09|325.39|327.01|325.31|7
1728660060000|2024-10-11 15:21:00|327.02|325.32|327.08|325.38|327.13|325.43|327.01|325.31|15
1728660070000|2024-10-11 15:21:10|327.07|325.37|326.97|325.27|327.08|325.38|326.97|325.27|13
1728660080000|2024-10-11 15:21:20|326.96|325.26|326.87|325.17|326.97|325.27|326.87|325.17|9
1728660090000|2024-10-11 15:21:30|326.86|325.16|326.79|325.09|326.96|325.26|326.77|325.07|11
1728660100000|2024-10-11 15:21:40|326.78|325.08|326.77|325.07|326.79|325.09|326.75|325.05|9
1728660110000|2024-10-11 15:21:50|326.78|325.08|326.76|325.06|326.79|325.09|326.75|325.05|9
1728660120000|2024-10-11 15:22:00|326.75|325.05|326.77|325.07|326.77|325.07|326.68|324.98|10
1728660130000|2024-10-11 15:22:10|326.71|325.01|326.66|324.96|326.71|325.01|326.64|324.94|18
1728660140000|2024-10-11 15:22:20|326.68|324.98|326.48|324.78|326.68|324.98|326.47|324.77|15
1728660150000|2024-10-11 15:22:30|326.47|324.77|326.52|324.82|326.52|324.82|326.46|324.76|12
1728660160000|2024-10-11 15:22:40|326.51|324.81|326.63|324.93|326.69|324.99|326.51|324.81|16
1728660170000|2024-10-11 15:22:50|326.62|324.92|326.57|324.87|326.64|324.94|326.55|324.85|17
1728660180000|2024-10-11 15:23:00|326.59|324.89|326.54|324.84|326.59|324.89|326.53|324.83|13
1728660190000|2024-10-11 15:23:10|326.56|324.86|326.52|324.82|326.57|324.87|326.49|324.79|14
1728660200000|2024-10-11 15:23:20|326.49|324.79|326.44|324.74|326.5|324.8|326.43|324.73|11
1728660210000|2024-10-11 15:23:30|326.43|324.73|326.34|324.64|326.43|324.73|326.32|324.62|10
1728660220000|2024-10-11 15:23:40|326.39|324.69|326.39|324.69|326.43|324.73|326.35|324.65|17
1728660230000|2024-10-11 15:23:50|326.4|324.7|326.36|324.66|326.44|324.74|326.36|324.66|12
1728660240000|2024-10-11 15:24:00|326.39|324.69|326.29|324.59|326.39|324.69|326.29|324.59|14
1728660250000|2024-10-11 15:24:10|326.3|324.6|326.26|324.56|326.32|324.62|326.26|324.56|11
1728660260000|2024-10-11 15:24:20|326.28|324.58|326.31|324.61|326.34|324.64|326.28|324.58|8
1728660270000|2024-10-11 15:24:30|326.32|324.62|326.41|324.71|326.41|324.71|326.31|324.61|14
1728660280000|2024-10-11 15:24:40|326.37|324.67|326.39|324.69|326.41|324.71|326.37|324.67|6
1728660290000|2024-10-11 15:24:50|326.38|324.68|326.39|324.69|326.41|324.71|326.37|324.67|13
1728660300000|2024-10-11 15:25:00|326.38|324.68|326.37|324.67|326.38|324.68|326.37|324.67|4
1728660310000|2024-10-11 15:25:10|326.38|324.68|326.39|324.69|326.4|324.7|326.38|324.68|3
1728660320000|2024-10-11 15:25:20|326.42|324.72|326.4|324.7|326.43|324.73|326.39|324.69|14
1728660330000|2024-10-11 15:25:30|326.39|324.69|326.55|324.85|326.55|324.85|326.39|324.69|12
1728660340000|2024-10-11 15:25:40|326.51|324.81|326.47|324.77|326.55|324.85|326.45|324.75|10
1728660350000|2024-10-11 15:25:50|326.48|324.78|326.46|324.76|326.49|324.79|326.45|324.75|7
1728660360000|2024-10-11 15:26:00|326.45|324.75|326.45|324.75|326.45|324.75|326.45|324.75|1
1728660370000|2024-10-11 15:26:10|326.48|324.78|326.48|324.78|326.48|324.78|326.48|324.78|1
1728660380000|2024-10-11 15:26:20|326.49|324.79|326.56|324.86|326.56|324.86|326.49|324.79|4
1728660410000|2024-10-11 15:26:50|326.72|325.02|326.87|325.17|326.87|325.17|326.72|325.02|7
1728660420000|2024-10-11 15:27:00|326.88|325.18|326.76|325.06|326.88|325.18|326.76|325.06|11
1728660430000|2024-10-11 15:27:10|326.75|325.05|326.57|324.87|326.75|325.05|326.57|324.87|16
1728660440000|2024-10-11 15:27:20|326.56|324.86|326.64|324.94|326.66|324.96|326.56|324.86|10
1728660450000|2024-10-11 15:27:30|326.65|324.95|326.59|324.89|326.67|324.97|326.58|324.88|12
1728660460000|2024-10-11 15:27:40|326.58|324.88|326.58|324.88|326.58|324.88|326.51|324.81|9
1728660480000|2024-10-11 15:28:00|326.59|324.89|326.61|324.91|326.68|324.98|326.59|324.89|14
1728660490000|2024-10-11 15:28:10|326.6|324.9|326.57|324.87|326.6|324.9|326.56|324.86|6
1728660500000|2024-10-11 15:28:20|326.58|324.88|326.56|324.86|326.6|324.9|326.56|324.86|6
1728660510000|2024-10-11 15:28:30|326.57|324.87|326.61|324.91|326.63|324.93|326.57|324.87|6
1728660520000|2024-10-11 15:28:40|326.62|324.92|326.64|324.94|326.65|324.95|326.62|324.92|4
1728660530000|2024-10-11 15:28:50|326.65|324.95|326.68|324.98|326.68|324.98|326.65|324.95|2
1728660540000|2024-10-11 15:29:00|326.66|324.96|326.65|324.95|326.67|324.97|326.65|324.95|6
1728660550000|2024-10-11 15:29:10|326.66|324.96|326.67|324.97|326.67|324.97|326.66|324.96|2
1728660560000|2024-10-11 15:29:20|326.66|324.96|326.65|324.95|326.66|324.96|326.64|324.94|10
1728660570000|2024-10-11 15:29:30|326.64|324.94|326.58|324.88|326.65|324.95|326.58|324.88|13
1728660580000|2024-10-11 15:29:40|326.59|324.89|326.65|324.95|326.66|324.96|326.59|324.89|5
1728660590000|2024-10-11 15:29:50|326.64|324.94|326.66|324.96|326.66|324.96|326.64|324.94|2
1728660600000|2024-10-11 15:30:00|326.68|324.98|326.66|324.96|326.68|324.98|326.65|324.95|7
1728660610000|2024-10-11 15:30:10|326.65|324.95|326.6|324.9|326.65|324.95|326.59|324.89|12
1728660620000|2024-10-11 15:30:20|326.59|324.89|326.41|324.71|326.64|324.94|326.38|324.68|13
1728660630000|2024-10-11 15:30:30|326.42|324.72|326.44|324.74|326.44|324.74|326.42|324.72|3
1728660640000|2024-10-11 15:30:40|326.41|324.71|326.46|324.76|326.46|324.76|326.41|324.71|4
1728660670000|2024-10-11 15:31:10|326.58|324.88|326.69|324.99|326.71|325.01|326.58|324.88|9
1728660680000|2024-10-11 15:31:20|326.7|325|326.73|325.03|326.73|325.03|326.69|324.99|7
1728660700000|2024-10-11 15:31:40|326.84|325.14|326.86|325.16|326.89|325.19|326.84|325.14|9
1728660710000|2024-10-11 15:31:50|326.87|325.17|326.89|325.19|326.89|325.19|326.85|325.15|16
1728660720000|2024-10-11 15:32:00|326.85|325.15|326.82|325.12|326.85|325.15|326.82|325.12|7
1728660730000|2024-10-11 15:32:10|326.81|325.11|326.81|325.11|326.81|325.11|326.81|325.11|1
1728660740000|2024-10-11 15:32:20|326.8|325.1|326.67|324.97|326.8|325.1|326.67|324.97|5
1728660750000|2024-10-11 15:32:30|326.69|324.99|326.64|324.94|326.69|324.99|326.64|324.94|11
1728660760000|2024-10-11 15:32:40|326.65|324.95|326.66|324.96|326.72|325.02|326.65|324.95|16
1728660770000|2024-10-11 15:32:50|326.67|324.97|326.68|324.98|326.68|324.98|326.64|324.94|12
1728660780000|2024-10-11 15:33:00|326.67|324.97|326.58|324.88|326.68|324.98|326.58|324.88|12
1728660790000|2024-10-11 15:33:10|326.53|324.83|326.48|324.78|326.53|324.83|326.47|324.77|21
1728660800000|2024-10-11 15:33:20|326.47|324.77|326.54|324.84|326.56|324.86|326.47|324.77|14
1728660810000|2024-10-11 15:33:30|326.53|324.83|326.49|324.79|326.55|324.85|326.49|324.79|17
1728660820000|2024-10-11 15:33:40|326.43|324.73|326.45|324.75|326.48|324.78|326.43|324.73|19
1728660830000|2024-10-11 15:33:50|326.44|324.74|326.47|324.77|326.47|324.77|326.44|324.74|13
1728660840000|2024-10-11 15:34:00|326.45|324.75|326.31|324.61|326.47|324.77|326.3|324.6|21
1728660850000|2024-10-11 15:34:10|326.33|324.63|326.24|324.54|326.33|324.63|326.21|324.51|24
1728660860000|2024-10-11 15:34:20|326.23|324.53|326.17|324.47|326.24|324.54|326.17|324.47|14
1728660870000|2024-10-11 15:34:30|326.16|324.46|326.11|324.41|326.18|324.48|326.11|324.41|18
1728660880000|2024-10-11 15:34:40|326.09|324.39|326.06|324.36|326.1|324.4|326.04|324.34|23
1728660890000|2024-10-11 15:34:50|326.07|324.37|326.1|324.4|326.1|324.4|326.03|324.33|8
1728660900000|2024-10-11 15:35:00|326.09|324.39|326.09|324.39|326.1|324.4|326.05|324.35|15
1728660910000|2024-10-11 15:35:10|326.08|324.38|326.19|324.49|326.19|324.49|326.08|324.38|13
1728660920000|2024-10-11 15:35:20|326.17|324.47|326.14|324.44|326.19|324.49|326.14|324.44|12
1728660930000|2024-10-11 15:35:30|326.12|324.42|326.14|324.44|326.16|324.46|326.06|324.36|14
1728660940000|2024-10-11 15:35:40|326.15|324.45|326.07|324.37|326.15|324.45|326.04|324.34|18
1728660950000|2024-10-11 15:35:50|326.06|324.36|325.93|324.23|326.06|324.36|325.91|324.21|22
1728660960000|2024-10-11 15:36:00|325.9|324.2|325.9|324.2|325.93|324.23|325.9|324.2|3
1728660970000|2024-10-11 15:36:10|325.85|324.15|325.85|324.15|325.85|324.15|325.83|324.13|8
1728660980000|2024-10-11 15:36:20|325.87|324.17|325.94|324.24|325.94|324.24|325.87|324.17|3
1728660990000|2024-10-11 15:36:30|325.89|324.19|325.9|324.2|325.94|324.24|325.89|324.19|7
1728661000000|2024-10-11 15:36:40|325.93|324.23|325.84|324.14|325.93|324.23|325.82|324.12|18
1728661010000|2024-10-11 15:36:50|325.83|324.13|325.86|324.16|325.86|324.16|325.8|324.1|14
1728661020000|2024-10-11 15:37:00|325.85|324.15|325.94|324.24|325.94|324.24|325.85|324.15|11
1728661040000|2024-10-11 15:37:20|325.95|324.25|326.18|324.48|326.18|324.48|325.95|324.25|5
1728661050000|2024-10-11 15:37:30|326.17|324.47|326.23|324.53|326.23|324.53|326.17|324.47|16
1728661060000|2024-10-11 15:37:40|326.2|324.5|326.25|324.55|326.25|324.55|326.19|324.49|6
1728661070000|2024-10-11 15:37:50|326.26|324.56|326.26|324.56|326.26|324.56|326.23|324.53|4
1728661080000|2024-10-11 15:38:00|326.22|324.52|326.19|324.49|326.24|324.54|326.19|324.49|5
1728661090000|2024-10-11 15:38:10|326.22|324.52|326.19|324.49|326.22|324.52|326.18|324.48|17
1728661100000|2024-10-11 15:38:20|326.22|324.52|326.17|324.47|326.22|324.52|326.17|324.47|15
1728661110000|2024-10-11 15:38:30|326.18|324.48|326.13|324.43|326.18|324.48|326.13|324.43|16
1728661120000|2024-10-11 15:38:40|326.12|324.42|326.04|324.34|326.13|324.43|326.04|324.34|16
1728661130000|2024-10-11 15:38:50|326.05|324.35|326.06|324.36|326.06|324.36|326|324.3|14
1728661140000|2024-10-11 15:39:00|326.03|324.33|326.06|324.36|326.06|324.36|326.03|324.33|4
1728661150000|2024-10-11 15:39:10|326.02|324.32|326.01|324.31|326.02|324.32|326.01|324.31|2
1728661160000|2024-10-11 15:39:20|326.02|324.32|325.94|324.24|326.02|324.32|325.94|324.24|15
1728661170000|2024-10-11 15:39:30|325.93|324.23|325.87|324.17|325.95|324.25|325.87|324.17|17
1728661180000|2024-10-11 15:39:40|325.88|324.18|325.95|324.25|325.95|324.25|325.88|324.18|12
1728661190000|2024-10-11 15:39:50|325.94|324.24|325.94|324.24|325.95|324.25|325.93|324.23|4
1728661200000|2024-10-11 15:40:00|325.97|324.27|326.04|324.34|326.06|324.36|325.97|324.27|8
1728661210000|2024-10-11 15:40:10|326.06|324.36|326.06|324.36|326.06|324.36|326.04|324.34|3
1728661230000|2024-10-11 15:40:30|326.02|324.32|326.02|324.32|326.03|324.33|326|324.3|9
1728661240000|2024-10-11 15:40:40|326.01|324.31|325.99|324.29|326.02|324.32|325.98|324.28|10
1728661250000|2024-10-11 15:40:50|326.03|324.33|326.03|324.33|326.06|324.36|326.03|324.33|5
1728661260000|2024-10-11 15:41:00|326.02|324.32|325.99|324.29|326.03|324.33|325.99|324.29|18
1728661270000|2024-10-11 15:41:10|325.98|324.28|325.99|324.29|326.02|324.32|325.98|324.28|11
1728661280000|2024-10-11 15:41:20|325.98|324.28|326|324.3|326|324.3|325.95|324.25|11
1728661290000|2024-10-11 15:41:30|325.98|324.28|325.95|324.25|326.01|324.31|325.93|324.23|15
1728661300000|2024-10-11 15:41:40|325.97|324.27|325.92|324.22|325.97|324.27|325.91|324.21|16
1728661310000|2024-10-11 15:41:50|325.93|324.23|325.91|324.21|325.95|324.25|325.91|324.21|10
1728661320000|2024-10-11 15:42:00|325.92|324.22|325.83|324.13|325.92|324.22|325.82|324.12|10
1728661330000|2024-10-11 15:42:10|325.84|324.14|325.86|324.16|325.86|324.16|325.84|324.14|3
1728661370000|2024-10-11 15:42:50|325.87|324.17|325.87|324.17|325.87|324.17|325.87|324.17|1
1728661380000|2024-10-11 15:43:00|325.88|324.18|325.86|324.16|325.89|324.19|325.86|324.16|4
1728661430000|2024-10-11 15:43:50|325.87|324.17|326|324.3|326.01|324.31|325.87|324.17|8
1728661440000|2024-10-11 15:44:00|326.01|324.31|326.14|324.44|326.18|324.48|326.01|324.31|25
1728661450000|2024-10-11 15:44:10|326.15|324.45|326.2|324.5|326.21|324.51|326.15|324.45|5
1728661460000|2024-10-11 15:44:20|326.22|324.52|326.15|324.45|326.22|324.52|326.14|324.44|22
1728661470000|2024-10-11 15:44:30|326.14|324.44|326.05|324.35|326.15|324.45|326.05|324.35|19
1728661480000|2024-10-11 15:44:40|326.06|324.36|326.06|324.36|326.07|324.37|326.04|324.34|16
1728661490000|2024-10-11 15:44:50|326.05|324.35|326.01|324.31|326.07|324.37|325.98|324.28|16
1728661500000|2024-10-11 15:45:00|326.03|324.33|326.01|324.31|326.04|324.34|326.01|324.31|16
1728661510000|2024-10-11 15:45:10|326|324.3|326|324.3|326.04|324.34|326|324.3|15
1728661520000|2024-10-11 15:45:20|326.02|324.32|326.04|324.34|326.08|324.38|326.01|324.31|17
1728661530000|2024-10-11 15:45:30|326.05|324.35|326.02|324.32|326.07|324.37|326.02|324.32|14
1728661540000|2024-10-11 15:45:40|326.01|324.31|326|324.3|326.01|324.31|325.97|324.27|6
1728661550000|2024-10-11 15:45:50|326.02|324.32|325.98|324.28|326.02|324.32|325.98|324.28|12
1728661560000|2024-10-11 15:46:00|325.97|324.27|326.07|324.37|326.08|324.38|325.95|324.25|12
1728661570000|2024-10-11 15:46:10|326.06|324.36|326.19|324.49|326.19|324.49|326.06|324.36|8
1728661580000|2024-10-11 15:46:20|326.18|324.48|326.17|324.47|326.2|324.5|326.17|324.47|8
1728661590000|2024-10-11 15:46:30|326.18|324.48|326.27|324.57|326.27|324.57|326.14|324.44|12
1728661600000|2024-10-11 15:46:40|326.26|324.56|326.25|324.55|326.27|324.57|326.21|324.51|13
1728661610000|2024-10-11 15:46:50|326.26|324.56|326.26|324.56|326.28|324.58|326.25|324.55|7
1728661620000|2024-10-11 15:47:00|326.23|324.53|326.37|324.67|326.39|324.69|326.23|324.53|23
1728661630000|2024-10-11 15:47:10|326.38|324.68|326.33|324.63|326.44|324.74|326.33|324.63|16
1728661640000|2024-10-11 15:47:20|326.32|324.62|326.35|324.65|326.41|324.71|326.32|324.62|12
1728661650000|2024-10-11 15:47:30|326.36|324.66|326.36|324.66|326.38|324.68|326.33|324.63|9
1728661660000|2024-10-11 15:47:40|326.39|324.69|326.4|324.7|326.4|324.7|326.36|324.66|5
1728661670000|2024-10-11 15:47:50|326.42|324.72|326.49|324.79|326.52|324.82|326.42|324.72|14
1728661680000|2024-10-11 15:48:00|326.48|324.78|326.38|324.68|326.49|324.79|326.34|324.64|20
1728661690000|2024-10-11 15:48:10|326.37|324.67|326.4|324.7|326.4|324.7|326.33|324.63|10
1728661700000|2024-10-11 15:48:20|326.42|324.72|326.45|324.75|326.45|324.75|326.41|324.71|12
1728661710000|2024-10-11 15:48:30|326.47|324.77|326.48|324.78|326.48|324.78|326.47|324.77|2
1728661720000|2024-10-11 15:48:40|326.5|324.8|326.54|324.84|326.55|324.85|326.49|324.79|12
1728661730000|2024-10-11 15:48:50|326.55|324.85|326.65|324.95|326.65|324.95|326.55|324.85|7
1728661740000|2024-10-11 15:49:00|326.63|324.93|326.69|324.99|326.71|325.01|326.63|324.93|16
1728661750000|2024-10-11 15:49:10|326.71|325.01|326.58|324.88|326.72|325.02|326.54|324.84|19
1728661760000|2024-10-11 15:49:20|326.57|324.87|326.57|324.87|326.59|324.89|326.56|324.86|11
1728661770000|2024-10-11 15:49:30|326.55|324.85|326.5|324.8|326.56|324.86|326.5|324.8|13
1728661780000|2024-10-11 15:49:40|326.51|324.81|326.56|324.86|326.59|324.89|326.51|324.81|14
1728661790000|2024-10-11 15:49:50|326.55|324.85|326.54|324.84|326.56|324.86|326.52|324.82|14
1728661800000|2024-10-11 15:50:00|326.55|324.85|326.62|324.92|326.62|324.92|326.53|324.83|9
1728661810000|2024-10-11 15:50:10|326.63|324.93|326.74|325.04|326.74|325.04|326.63|324.93|4
1728661820000|2024-10-11 15:50:20|326.73|325.03|326.68|324.98|326.73|325.03|326.66|324.96|19
1728661830000|2024-10-11 15:50:30|326.69|324.99|326.7|325|326.7|325|326.69|324.99|4
1728661840000|2024-10-11 15:50:40|326.71|325.01|326.68|324.98|326.71|325.01|326.67|324.97|12
1728661850000|2024-10-11 15:50:50|326.69|324.99|326.71|325.01|326.72|325.02|326.68|324.98|15
1728661860000|2024-10-11 15:51:00|326.72|325.02|326.8|325.1|326.8|325.1|326.72|325.02|7
1728661870000|2024-10-11 15:51:10|326.81|325.11|326.96|325.26|327|325.3|326.81|325.11|6
1728661880000|2024-10-11 15:51:20|326.97|325.27|326.94|325.24|326.97|325.27|326.92|325.22|13
1728661890000|2024-10-11 15:51:30|326.93|325.23|326.97|325.27|326.98|325.28|326.93|325.23|8
1728661900000|2024-10-11 15:51:40|326.98|325.28|326.98|325.28|326.99|325.29|326.97|325.27|7
1728661910000|2024-10-11 15:51:50|326.96|325.26|327.01|325.31|327.03|325.33|326.94|325.24|12
1728661920000|2024-10-11 15:52:00|327.03|325.33|326.97|325.27|327.03|325.33|326.95|325.25|9
1728661930000|2024-10-11 15:52:10|326.98|325.28|326.98|325.28|327.01|325.31|326.98|325.28|4
1728661940000|2024-10-11 15:52:20|326.97|325.27|327.03|325.33|327.03|325.33|326.97|325.27|4
1728661950000|2024-10-11 15:52:30|327|325.3|326.98|325.28|327|325.3|326.98|325.28|2
1728661960000|2024-10-11 15:52:40|326.99|325.29|327.03|325.33|327.03|325.33|326.99|325.29|2
1728661980000|2024-10-11 15:53:00|326.98|325.28|327.01|325.31|327.01|325.31|326.96|325.26|14
1728661990000|2024-10-11 15:53:10|326.99|325.29|327.03|325.33|327.03|325.33|326.99|325.29|3
1728662000000|2024-10-11 15:53:20|326.99|325.29|326.96|325.26|327|325.3|326.95|325.25|8
1728662010000|2024-10-11 15:53:30|326.99|325.29|327.03|325.33|327.03|325.33|326.99|325.29|4
1728662030000|2024-10-11 15:53:50|326.99|325.29|327.03|325.33|327.03|325.33|326.98|325.28|4
1728662060000|2024-10-11 15:54:20|327.04|325.34|327.25|325.55|327.25|325.55|327.04|325.34|6
1728662070000|2024-10-11 15:54:30|327.28|325.58|327.23|325.53|327.28|325.58|327.2|325.5|8
1728662080000|2024-10-11 15:54:40|327.22|325.52|327.2|325.5|327.23|325.53|327.14|325.44|10
1728662090000|2024-10-11 15:54:50|327.21|325.51|327.25|325.55|327.25|325.55|327.19|325.49|10
1728662100000|2024-10-11 15:55:00|327.23|325.53|327.16|325.46|327.23|325.53|327.11|325.41|17
1728662110000|2024-10-11 15:55:10|327.18|325.48|327.09|325.39|327.23|325.53|327.09|325.39|12
1728662120000|2024-10-11 15:55:20|327.11|325.41|327.11|325.41|327.15|325.45|327.07|325.37|19
1728662130000|2024-10-11 15:55:30|327.1|325.4|327.07|325.37|327.11|325.41|327.02|325.32|8
1728662150000|2024-10-11 15:55:50|327.12|325.42|327.29|325.59|327.29|325.59|327.12|325.42|5
1728662160000|2024-10-11 15:56:00|327.27|325.57|327.24|325.54|327.28|325.58|327.23|325.53|4
1728662170000|2024-10-11 15:56:10|327.23|325.53|327.29|325.59|327.29|325.59|327.21|325.51|21
1728662180000|2024-10-11 15:56:20|327.27|325.57|327.29|325.59|327.29|325.59|327.26|325.56|3
1728662190000|2024-10-11 15:56:30|327.3|325.6|327.31|325.61|327.31|325.61|327.3|325.6|4
1728662200000|2024-10-11 15:56:40|327.32|325.62|327.56|325.86|327.56|325.86|327.32|325.62|5
1728662210000|2024-10-11 15:56:50|327.62|325.92|327.63|325.93|327.68|325.98|327.59|325.89|15
1728662220000|2024-10-11 15:57:00|327.64|325.94|327.14|325.44|327.68|325.98|327.14|325.44|16
1728662230000|2024-10-11 15:57:10|327.16|325.46|327.25|325.55|327.35|325.65|327.16|325.46|15
1728662240000|2024-10-11 15:57:20|327.26|325.56|327.34|325.64|327.34|325.64|327.17|325.47|17
1728662260000|2024-10-11 15:57:40|327.28|325.58|327.29|325.59|327.29|325.59|327.25|325.55|19
1728662270000|2024-10-11 15:57:50|327.3|325.6|327.27|325.57|327.34|325.64|327.26|325.56|11
1728662280000|2024-10-11 15:58:00|327.26|325.56|327.28|325.58|327.28|325.58|327.16|325.46|22
1728662290000|2024-10-11 15:58:10|327.27|325.57|327.26|325.56|327.29|325.59|327.26|325.56|6
1728662300000|2024-10-11 15:58:20|327.28|325.58|327.28|325.58|327.28|325.58|327.25|325.55|13
1728662310000|2024-10-11 15:58:30|327.25|325.55|327.25|325.55|327.28|325.58|327.23|325.53|11
1728662320000|2024-10-11 15:58:40|327.27|325.57|327.34|325.64|327.34|325.64|327.25|325.55|11
1728662330000|2024-10-11 15:58:50|327.32|325.62|327.34|325.64|327.34|325.64|327.29|325.59|15
1728662350000|2024-10-11 15:59:10|327.35|325.65|327.34|325.64|327.35|325.65|327.34|325.64|2
1728662360000|2024-10-11 15:59:20|327.35|325.65|327.34|325.64|327.35|325.65|327.34|325.64|4
1728662380000|2024-10-11 15:59:40|327.3|325.6|327.19|325.49|327.3|325.6|327.19|325.49|7
1728662390000|2024-10-11 15:59:50|327.21|325.51|327.18|325.48|327.23|325.53|327.17|325.47|17
1728662400000|2024-10-11 16:00:00|327.19|325.49|327.66|325.96|327.66|325.96|327.19|325.49|21
1728662410000|2024-10-11 16:00:10|327.67|325.97|327.69|325.99|327.74|326.04|327.67|325.97|19
1728662420000|2024-10-11 16:00:20|327.71|326.01|327.7|326|327.76|326.06|327.67|325.97|19
1728662430000|2024-10-11 16:00:30|327.68|325.98|327.7|326|327.77|326.07|327.66|325.96|16
1728662440000|2024-10-11 16:00:40|327.69|325.99|327.77|326.07|327.77|326.07|327.69|325.99|10
1728662460000|2024-10-11 16:01:00|327.74|326.04|327.7|326|327.75|326.05|327.69|325.99|14
1728662470000|2024-10-11 16:01:10|327.72|326.02|327.77|326.07|327.77|326.07|327.71|326.01|14
1728662500000|2024-10-11 16:01:40|327.81|326.11|327.85|326.15|327.85|326.15|327.81|326.11|2
1728662510000|2024-10-11 16:01:50|327.86|326.16|327.72|326.02|327.86|326.16|327.72|326.02|6
1728662520000|2024-10-11 16:02:00|327.73|326.03|327.73|326.03|327.77|326.07|327.72|326.02|12
1728662530000|2024-10-11 16:02:10|327.75|326.05|327.63|325.93|327.75|326.05|327.63|325.93|23
1728662540000|2024-10-11 16:02:20|327.66|325.96|327.7|326|327.76|326.06|327.62|325.92|19
1728662550000|2024-10-11 16:02:30|327.69|325.99|327.71|326.01|327.75|326.05|327.67|325.97|22
1728662560000|2024-10-11 16:02:40|327.75|326.05|327.64|325.94|327.76|326.06|327.62|325.92|14
1728662570000|2024-10-11 16:02:50|327.63|325.93|327.7|326|327.7|326|327.59|325.89|11
1728662580000|2024-10-11 16:03:00|327.69|325.99|327.73|326.03|327.77|326.07|327.68|325.98|20
1728662590000|2024-10-11 16:03:10|327.74|326.04|327.74|326.04|327.74|326.04|327.74|326.04|1
1728662600000|2024-10-11 16:03:20|327.75|326.05|327.77|326.07|327.77|326.07|327.75|326.05|2
1728662610000|2024-10-11 16:03:30|327.81|326.11|327.85|326.15|327.85|326.15|327.81|326.11|4
1728662620000|2024-10-11 16:03:40|327.83|326.13|327.85|326.15|327.85|326.15|327.8|326.1|8
1728662650000|2024-10-11 16:04:10|327.82|326.12|327.79|326.09|327.85|326.15|327.78|326.08|12
1728662660000|2024-10-11 16:04:20|327.8|326.1|327.67|325.97|327.82|326.12|327.63|325.93|18
1728662670000|2024-10-11 16:04:30|327.68|325.98|327.64|325.94|327.7|326|327.63|325.93|12
1728662680000|2024-10-11 16:04:40|327.65|325.95|327.49|325.79|327.67|325.97|327.49|325.79|18
1728662690000|2024-10-11 16:04:50|327.51|325.81|327.42|325.72|327.51|325.81|327.41|325.71|17
1728662700000|2024-10-11 16:05:00|327.41|325.71|327.51|325.81|327.51|325.81|327.41|325.71|13
1728662710000|2024-10-11 16:05:10|327.48|325.78|327.43|325.73|327.48|325.78|327.43|325.73|20
1728662720000|2024-10-11 16:05:20|327.45|325.75|327.46|325.76|327.47|325.77|327.39|325.69|26
1728662730000|2024-10-11 16:05:30|327.45|325.75|327.37|325.67|327.46|325.76|327.33|325.63|19
1728662740000|2024-10-11 16:05:40|327.38|325.68|327.45|325.75|327.47|325.77|327.32|325.62|20
1728662750000|2024-10-11 16:05:50|327.47|325.77|327.36|325.66|327.47|325.77|327.34|325.64|14
1728662760000|2024-10-11 16:06:00|327.39|325.69|327.28|325.58|327.4|325.7|327.28|325.58|18
1728662770000|2024-10-11 16:06:10|327.3|325.6|327.23|325.53|327.31|325.61|327.22|325.52|17
1728662780000|2024-10-11 16:06:20|327.24|325.54|327.21|325.51|327.25|325.55|327.15|325.45|19
1728662790000|2024-10-11 16:06:30|327.19|325.49|327.16|325.46|327.19|325.49|327.1|325.4|24
1728662800000|2024-10-11 16:06:40|327.17|325.47|327.14|325.44|327.21|325.51|327.11|325.41|24
1728662810000|2024-10-11 16:06:50|327.12|325.42|327.04|325.34|327.14|325.44|326.97|325.27|23
1728662820000|2024-10-11 16:07:00|327.05|325.35|327.1|325.4|327.1|325.4|327.02|325.32|13
1728662830000|2024-10-11 16:07:10|327.24|325.54|327.34|325.64|327.38|325.68|327.24|325.54|16
1728662840000|2024-10-11 16:07:20|327.33|325.63|327.24|325.54|327.33|325.63|327.24|325.54|22
1728662850000|2024-10-11 16:07:30|327.26|325.56|327.16|325.46|327.26|325.56|327.14|325.44|19
1728662860000|2024-10-11 16:07:40|327.17|325.47|327.18|325.48|327.18|325.48|327.13|325.43|10
1728662870000|2024-10-11 16:07:50|327.15|325.45|327.13|325.43|327.17|325.47|327.12|325.42|16
1728662880000|2024-10-11 16:08:00|327.11|325.41|327.07|325.37|327.14|325.44|327.06|325.36|20
1728662890000|2024-10-11 16:08:10|327.06|325.36|326.98|325.28|327.06|325.36|326.95|325.25|23
1728662900000|2024-10-11 16:08:20|326.99|325.29|326.99|325.29|326.99|325.29|326.99|325.29|1
1728662930000|2024-10-11 16:08:50|327|325.3|327.19|325.49|327.2|325.5|327|325.3|9
1728662940000|2024-10-11 16:09:00|327.2|325.5|327.41|325.71|327.41|325.71|327.2|325.5|6
1728662970000|2024-10-11 16:09:30|327.46|325.76|327.39|325.69|327.49|325.79|327.39|325.69|11
1728662980000|2024-10-11 16:09:40|327.4|325.7|327.37|325.67|327.41|325.71|327.34|325.64|16
1728662990000|2024-10-11 16:09:50|327.35|325.65|327.37|325.67|327.39|325.69|327.34|325.64|16
1728663000000|2024-10-11 16:10:00|327.36|325.66|327.37|325.67|327.42|325.72|327.35|325.65|19
1728663010000|2024-10-11 16:10:10|327.36|325.66|327.25|325.55|327.36|325.66|327.25|325.55|18
1728663020000|2024-10-11 16:10:20|327.29|325.59|327.22|325.52|327.29|325.59|327.21|325.51|12
1728663030000|2024-10-11 16:10:30|327.21|325.51|327.21|325.51|327.26|325.56|327.19|325.49|15
1728663040000|2024-10-11 16:10:40|327.2|325.5|327.16|325.46|327.2|325.5|327.13|325.43|22
1728663050000|2024-10-11 16:10:50|327.17|325.47|327.19|325.49|327.21|325.51|327.15|325.45|16
1728663060000|2024-10-11 16:11:00|327.18|325.48|327.07|325.37|327.19|325.49|327.04|325.34|17
1728663070000|2024-10-11 16:11:10|327.09|325.39|327.09|325.39|327.09|325.39|327.09|325.39|1
1728663080000|2024-10-11 16:11:20|327.12|325.42|327.04|325.34|327.12|325.42|327.01|325.31|13
1728663090000|2024-10-11 16:11:30|327.03|325.33|327.03|325.33|327.05|325.35|327|325.3|15
1728663100000|2024-10-11 16:11:40|327.04|325.34|326.98|325.28|327.05|325.35|326.92|325.22|21
1728663110000|2024-10-11 16:11:50|326.99|325.29|327.03|325.33|327.03|325.33|326.97|325.27|16
1728663120000|2024-10-11 16:12:00|327.05|325.35|327.02|325.32|327.05|325.35|327.01|325.31|9
1728663130000|2024-10-11 16:12:10|327.01|325.31|327|325.3|327.02|325.32|326.97|325.27|12
1728663140000|2024-10-11 16:12:20|326.99|325.29|326.97|325.27|326.99|325.29|326.93|325.23|15
1728663150000|2024-10-11 16:12:30|326.95|325.25|326.92|325.22|327|325.3|326.92|325.22|16
1728663160000|2024-10-11 16:12:40|326.93|325.23|326.92|325.22|326.94|325.24|326.9|325.2|19
1728663170000|2024-10-11 16:12:50|326.94|325.24|326.91|325.21|326.94|325.24|326.9|325.2|18
1728663180000|2024-10-11 16:13:00|326.93|325.23|327|325.3|327.03|325.33|326.93|325.23|15
1728663190000|2024-10-11 16:13:10|326.99|325.29|326.89|325.19|326.99|325.29|326.85|325.15|16
1728663200000|2024-10-11 16:13:20|326.9|325.2|326.89|325.19|326.91|325.21|326.85|325.15|16
1728663210000|2024-10-11 16:13:30|326.88|325.18|326.86|325.16|326.88|325.18|326.84|325.14|9
1728663220000|2024-10-11 16:13:40|326.82|325.12|326.86|325.16|326.86|325.16|326.82|325.12|3
1728663230000|2024-10-11 16:13:50|326.83|325.13|326.81|325.11|326.86|325.16|326.79|325.09|8
1728663240000|2024-10-11 16:14:00|326.8|325.1|326.89|325.19|326.9|325.2|326.8|325.1|19
1728663250000|2024-10-11 16:14:10|326.88|325.18|326.85|325.15|326.91|325.21|326.85|325.15|20
1728663260000|2024-10-11 16:14:20|326.86|325.16|326.86|325.16|326.88|325.18|326.85|325.15|5
1728663270000|2024-10-11 16:14:30|326.82|325.12|326.82|325.12|326.82|325.12|326.82|325.12|1
1728663280000|2024-10-11 16:14:40|326.85|325.15|326.82|325.12|326.85|325.15|326.77|325.07|12
1728663290000|2024-10-11 16:14:50|326.81|325.11|326.79|325.09|326.83|325.13|326.77|325.07|7
1728663300000|2024-10-11 16:15:00|326.8|325.1|326.8|325.1|326.8|325.1|326.8|325.1|1
1728663310000|2024-10-11 16:15:10|326.96|325.26|327.03|325.33|327.12|325.42|326.96|325.26|16
1728663320000|2024-10-11 16:15:20|327.02|325.32|326.96|325.26|327.02|325.32|326.96|325.26|16
1728663330000|2024-10-11 16:15:30|326.95|325.25|326.87|325.17|326.99|325.29|326.87|325.17|20
1728663340000|2024-10-11 16:15:40|326.89|325.19|326.97|325.27|326.97|325.27|326.87|325.17|14
1728663350000|2024-10-11 16:15:50|326.99|325.29|326.95|325.25|326.99|325.29|326.87|325.17|15
1728663360000|2024-10-11 16:16:00|326.92|325.22|326.95|325.25|326.95|325.25|326.92|325.22|2
1728663390000|2024-10-11 16:16:30|326.88|325.18|326.87|325.17|326.88|325.18|326.85|325.15|3
1728663400000|2024-10-11 16:16:40|326.86|325.16|326.86|325.16|326.86|325.16|326.86|325.16|1
1728663410000|2024-10-11 16:16:50|326.88|325.18|326.86|325.16|326.88|325.18|326.84|325.14|8
1728663420000|2024-10-11 16:17:00|326.89|325.19|326.91|325.21|326.95|325.25|326.86|325.16|12
1728663430000|2024-10-11 16:17:10|326.94|325.24|326.88|325.18|326.95|325.25|326.87|325.17|9
1728663440000|2024-10-11 16:17:20|326.87|325.17|326.87|325.17|326.9|325.2|326.82|325.12|21
1728663450000|2024-10-11 16:17:30|326.85|325.15|326.71|325.01|326.87|325.17|326.7|325|19
1728663460000|2024-10-11 16:17:40|326.67|324.97|326.67|324.97|326.67|324.97|326.63|324.93|12
1728663470000|2024-10-11 16:17:50|326.68|324.98|326.75|325.05|326.75|325.05|326.66|324.96|10
1728663500000|2024-10-11 16:18:20|326.76|325.06|326.82|325.12|326.84|325.14|326.75|325.05|9
1728663520000|2024-10-11 16:18:40|326.78|325.08|326.78|325.08|326.82|325.12|326.75|325.05|12
1728663530000|2024-10-11 16:18:50|326.79|325.09|326.7|325|326.81|325.11|326.64|324.94|20
1728663540000|2024-10-11 16:19:00|326.67|324.97|326.58|324.88|326.69|324.99|326.58|324.88|10
1728663550000|2024-10-11 16:19:10|326.59|324.89|326.58|324.88|326.6|324.9|326.55|324.85|10
1728663560000|2024-10-11 16:19:20|326.52|324.82|326.49|324.79|326.54|324.84|326.48|324.78|15
1728663570000|2024-10-11 16:19:30|326.44|324.74|326.45|324.75|326.49|324.79|326.44|324.74|5
1728663580000|2024-10-11 16:19:40|326.47|324.77|326.45|324.75|326.48|324.78|326.43|324.73|4
1728663590000|2024-10-11 16:19:50|326.4|324.7|326.36|324.66|326.45|324.75|326.36|324.66|19
1728663600000|2024-10-11 16:20:00|326.37|324.67|326.38|324.68|326.41|324.71|326.35|324.65|14
1728663610000|2024-10-11 16:20:10|326.4|324.7|326.49|324.79|326.49|324.79|326.34|324.64|14
1728663630000|2024-10-11 16:20:30|326.46|324.76|326.46|324.76|326.46|324.76|326.46|324.76|1
1728663640000|2024-10-11 16:20:40|326.47|324.77|326.49|324.79|326.49|324.79|326.47|324.77|3
1728663650000|2024-10-11 16:20:50|326.48|324.78|326.48|324.78|326.48|324.78|326.48|324.78|1
1728663660000|2024-10-11 16:21:00|326.45|324.75|326.46|324.76|326.46|324.76|326.38|324.68|13
1728663670000|2024-10-11 16:21:10|326.44|324.74|326.49|324.79|326.49|324.79|326.44|324.74|6
1728663690000|2024-10-11 16:21:30|326.46|324.76|326.47|324.77|326.48|324.78|326.46|324.76|3
1728663700000|2024-10-11 16:21:40|326.48|324.78|326.4|324.7|326.49|324.79|326.39|324.69|7
1728663710000|2024-10-11 16:21:50|326.39|324.69|326.49|324.79|326.49|324.79|326.37|324.67|17
1728663740000|2024-10-11 16:22:20|326.47|324.77|326.42|324.72|326.47|324.77|326.42|324.72|11
1728663750000|2024-10-11 16:22:30|326.4|324.7|326.34|324.64|326.4|324.7|326.33|324.63|19
1728663760000|2024-10-11 16:22:40|326.35|324.65|326.39|324.69|326.4|324.7|326.33|324.63|16
1728663770000|2024-10-11 16:22:50|326.36|324.66|326.26|324.56|326.38|324.68|326.26|324.56|15
1728663780000|2024-10-11 16:23:00|326.28|324.58|326.19|324.49|326.28|324.58|326.19|324.49|10
1728663790000|2024-10-11 16:23:10|326.21|324.51|326.29|324.59|326.29|324.59|326.2|324.5|10
1728663800000|2024-10-11 16:23:20|326.28|324.58|326.28|324.58|326.28|324.58|326.28|324.58|1
1728663810000|2024-10-11 16:23:30|326.27|324.57|326.25|324.55|326.29|324.59|326.24|324.54|11
1728663820000|2024-10-11 16:23:40|326.26|324.56|326.28|324.58|326.28|324.58|326.26|324.56|7
1728663830000|2024-10-11 16:23:50|326.29|324.59|326.29|324.59|326.29|324.59|326.29|324.59|1
1728663850000|2024-10-11 16:24:10|326.26|324.56|326.27|324.57|326.27|324.57|326.23|324.53|5
1728663860000|2024-10-11 16:24:20|326.29|324.59|326.29|324.59|326.29|324.59|326.22|324.52|5
1728663900000|2024-10-11 16:25:00|326.41|324.71|326.54|324.84|326.57|324.87|326.41|324.71|8
1728663910000|2024-10-11 16:25:10|326.56|324.86|326.51|324.81|326.57|324.87|326.48|324.78|11
1728663920000|2024-10-11 16:25:20|326.53|324.83|326.56|324.86|326.56|324.86|326.51|324.81|7
1728663940000|2024-10-11 16:25:40|326.51|324.81|326.53|324.83|326.53|324.83|326.49|324.79|8
1728663950000|2024-10-11 16:25:50|326.55|324.85|326.53|324.83|326.56|324.86|326.52|324.82|13
1728663960000|2024-10-11 16:26:00|326.56|324.86|326.56|324.86|326.56|324.86|326.5|324.8|11
1728663970000|2024-10-11 16:26:10|326.51|324.81|326.51|324.81|326.52|324.82|326.5|324.8|4
1728663990000|2024-10-11 16:26:30|326.45|324.75|326.36|324.66|326.45|324.75|326.32|324.62|7
1728664020000|2024-10-11 16:27:00|326.34|324.64|326.34|324.64|326.36|324.66|326.32|324.62|5
1728664030000|2024-10-11 16:27:10|326.33|324.63|326.24|324.54|326.34|324.64|326.22|324.52|17
1728664040000|2024-10-11 16:27:20|326.26|324.56|326.27|324.57|326.28|324.58|326.24|324.54|20
1728664050000|2024-10-11 16:27:30|326.26|324.56|326.24|324.54|326.26|324.56|326.2|324.5|12
1728664060000|2024-10-11 16:27:40|326.23|324.53|326.17|324.47|326.24|324.54|326.16|324.46|12
1728664070000|2024-10-11 16:27:50|326.16|324.46|326.26|324.56|326.26|324.56|326.16|324.46|17
1728664080000|2024-10-11 16:28:00|326.25|324.55|326.3|324.6|326.3|324.6|326.25|324.55|14
1728664090000|2024-10-11 16:28:10|326.33|324.63|326.36|324.66|326.36|324.66|326.33|324.63|2
1728664110000|2024-10-11 16:28:30|326.37|324.67|326.6|324.9|326.61|324.91|326.37|324.67|12
1728664120000|2024-10-11 16:28:40|326.54|324.84|326.52|324.82|326.56|324.86|326.51|324.81|13
1728664130000|2024-10-11 16:28:50|326.53|324.83|326.55|324.85|326.55|324.85|326.48|324.78|14
1728664140000|2024-10-11 16:29:00|326.56|324.86|326.74|325.04|326.74|325.04|326.56|324.86|7
1728664150000|2024-10-11 16:29:10|326.73|325.03|326.75|325.05|326.78|325.08|326.72|325.02|16
1728664160000|2024-10-11 16:29:20|326.72|325.02|326.7|325|326.77|325.07|326.7|325|12
1728664170000|2024-10-11 16:29:30|326.68|324.98|326.38|324.68|326.69|324.99|326.38|324.68|17
1728664180000|2024-10-11 16:29:40|326.37|324.67|326.39|324.69|326.4|324.7|326.34|324.64|11
1728664200000|2024-10-11 16:30:00|326.37|324.67|326.32|324.62|326.37|324.67|326.32|324.62|6
1728664210000|2024-10-11 16:30:10|326.33|324.63|326.26|324.56|326.33|324.63|326.25|324.55|18
1728664220000|2024-10-11 16:30:20|326.25|324.55|326.29|324.59|326.3|324.6|326.22|324.52|14
1728664230000|2024-10-11 16:30:30|326.31|324.61|326.39|324.69|326.39|324.69|326.31|324.61|6
1728664250000|2024-10-11 16:30:50|326.38|324.68|326.38|324.68|326.38|324.68|326.37|324.67|3
1728664260000|2024-10-11 16:31:00|326.39|324.69|326.62|324.92|326.62|324.92|326.39|324.69|3
1728664270000|2024-10-11 16:31:10|326.61|324.91|326.63|324.93|326.63|324.93|326.55|324.85|21
1728664280000|2024-10-11 16:31:20|326.66|324.96|326.65|324.95|326.71|325.01|326.65|324.95|9
1728664290000|2024-10-11 16:31:30|326.66|324.96|326.79|325.09|326.79|325.09|326.65|324.95|13
1728664300000|2024-10-11 16:31:40|326.75|325.05|326.71|325.01|326.78|325.08|326.7|325|18
1728664310000|2024-10-11 16:31:50|326.7|325|326.7|325|326.75|325.05|326.7|325|12
1728664320000|2024-10-11 16:32:00|326.72|325.02|326.76|325.06|326.76|325.06|326.71|325.01|6
1728664330000|2024-10-11 16:32:10|326.78|325.08|326.69|324.99|326.89|325.19|326.69|324.99|15
1728664340000|2024-10-11 16:32:20|326.7|325|326.67|324.97|326.71|325.01|326.67|324.97|11
1728664350000|2024-10-11 16:32:30|326.68|324.98|326.63|324.93|326.68|324.98|326.63|324.93|7
1728664360000|2024-10-11 16:32:40|326.64|324.94|326.68|324.98|326.7|325|326.64|324.94|9
1728664370000|2024-10-11 16:32:50|326.66|324.96|326.67|324.97|326.67|324.97|326.65|324.95|8
1728664380000|2024-10-11 16:33:00|326.66|324.96|326.7|325|326.71|325.01|326.66|324.96|11
1728664390000|2024-10-11 16:33:10|326.65|324.95|326.49|324.79|326.66|324.96|326.48|324.78|22
1728664400000|2024-10-11 16:33:20|326.48|324.78|326.49|324.79|326.5|324.8|326.45|324.75|11
1728664410000|2024-10-11 16:33:30|326.48|324.78|326.52|324.82|326.52|324.82|326.47|324.77|12
1728664460000|2024-10-11 16:34:20|326.5|324.8|326.52|324.82|326.52|324.82|326.5|324.8|3
1728664490000|2024-10-11 16:34:50|326.6|324.9|326.76|325.06|326.79|325.09|326.6|324.9|12
1728664500000|2024-10-11 16:35:00|326.79|325.09|326.59|324.89|326.79|325.09|326.54|324.84|25
1728664510000|2024-10-11 16:35:10|326.55|324.85|326.5|324.8|326.57|324.87|326.49|324.79|12
1728664520000|2024-10-11 16:35:20|326.48|324.78|326.43|324.73|326.48|324.78|326.43|324.73|13
1728664530000|2024-10-11 16:35:30|326.44|324.74|326.44|324.74|326.45|324.75|326.41|324.71|17
1728664540000|2024-10-11 16:35:40|326.43|324.73|326.49|324.79|326.49|324.79|326.4|324.7|22
1728664550000|2024-10-11 16:35:50|326.5|324.8|326.48|324.78|326.54|324.84|326.48|324.78|17
1728664560000|2024-10-11 16:36:00|326.5|324.8|326.5|324.8|326.52|324.82|326.49|324.79|15
1728664570000|2024-10-11 16:36:10|326.49|324.79|326.35|324.65|326.49|324.79|326.35|324.65|12
1728664580000|2024-10-11 16:36:20|326.37|324.67|326.38|324.68|326.4|324.7|326.36|324.66|16
1728664590000|2024-10-11 16:36:30|326.37|324.67|326.35|324.65|326.4|324.7|326.34|324.64|20
1728664600000|2024-10-11 16:36:40|326.37|324.67|326.38|324.68|326.4|324.7|326.34|324.64|12
1728664610000|2024-10-11 16:36:50|326.41|324.71|326.44|324.74|326.44|324.74|326.38|324.68|5
1728664620000|2024-10-11 16:37:00|326.41|324.71|326.44|324.74|326.45|324.75|326.41|324.71|7
1728664630000|2024-10-11 16:37:10|326.45|324.75|326.45|324.75|326.45|324.75|326.42|324.72|4
1728664640000|2024-10-11 16:37:20|326.41|324.71|326.38|324.68|326.41|324.71|326.38|324.68|6
1728664650000|2024-10-11 16:37:30|326.39|324.69|326.41|324.71|326.45|324.75|326.38|324.68|12
1728664660000|2024-10-11 16:37:40|326.4|324.7|326.5|324.8|326.51|324.81|326.4|324.7|17
1728664670000|2024-10-11 16:37:50|326.51|324.81|326.49|324.79|326.55|324.85|326.48|324.78|13
1728664680000|2024-10-11 16:38:00|326.48|324.78|326.42|324.72|326.5|324.8|326.42|324.72|9
1728664690000|2024-10-11 16:38:10|326.39|324.69|326.35|324.65|326.39|324.69|326.33|324.63|10
1728664700000|2024-10-11 16:38:20|326.4|324.7|326.44|324.74|326.46|324.76|326.35|324.65|17
1728664710000|2024-10-11 16:38:30|326.4|324.7|326.44|324.74|326.44|324.74|326.4|324.7|4
1728664720000|2024-10-11 16:38:40|326.4|324.7|326.44|324.74|326.45|324.75|326.4|324.7|5
1728664730000|2024-10-11 16:38:50|326.45|324.75|326.45|324.75|326.45|324.75|326.45|324.75|1
1728664740000|2024-10-11 16:39:00|326.46|324.76|326.63|324.93|326.63|324.93|326.46|324.76|8
1728664750000|2024-10-11 16:39:10|326.64|324.94|326.67|324.97|326.78|325.08|326.63|324.93|18
1728664760000|2024-10-11 16:39:20|326.66|324.96|326.69|324.99|326.73|325.03|326.65|324.95|10
1728664770000|2024-10-11 16:39:30|326.72|325.02|326.7|325|326.72|325.02|326.69|324.99|10
1728664780000|2024-10-11 16:39:40|326.69|324.99|326.74|325.04|326.74|325.04|326.69|324.99|8
1728664790000|2024-10-11 16:39:50|326.75|325.05|326.72|325.02|326.76|325.06|326.71|325.01|9
1728664800000|2024-10-11 16:40:00|326.71|325.01|326.62|324.92|326.72|325.02|326.62|324.92|16
1728664810000|2024-10-11 16:40:10|326.61|324.91|326.62|324.92|326.63|324.93|326.61|324.91|6
1728664820000|2024-10-11 16:40:20|326.65|324.95|327.28|325.58|327.32|325.62|326.62|324.92|15
1728664830000|2024-10-11 16:40:30|327.29|325.59|327.21|325.51|327.29|325.59|327.17|325.47|11
1728664840000|2024-10-11 16:40:40|327.27|325.57|327.07|325.37|327.27|325.57|327.07|325.37|9
1728664850000|2024-10-11 16:40:50|327.06|325.36|327.06|325.36|327.06|325.36|327.06|325.36|1
1728664860000|2024-10-11 16:41:00|327.03|325.33|327.04|325.34|327.05|325.35|327.03|325.33|6
1728664870000|2024-10-11 16:41:10|327.03|325.33|326.96|325.26|327.03|325.33|326.95|325.25|11
1728664880000|2024-10-11 16:41:20|326.95|325.25|327.02|325.32|327.02|325.32|326.95|325.25|4
1728664890000|2024-10-11 16:41:30|326.99|325.29|327.02|325.32|327.05|325.35|326.98|325.28|8
1728664900000|2024-10-11 16:41:40|327.01|325.31|326.96|325.26|327.03|325.33|326.96|325.26|11
1728664910000|2024-10-11 16:41:50|326.93|325.23|326.94|325.24|326.96|325.26|326.92|325.22|9
1728664920000|2024-10-11 16:42:00|326.95|325.25|327.05|325.35|327.05|325.35|326.95|325.25|13
1728664930000|2024-10-11 16:42:10|327.07|325.37|327.15|325.45|327.19|325.49|327.06|325.36|13
1728664940000|2024-10-11 16:42:20|327.18|325.48|327.19|325.49|327.23|325.53|327.18|325.48|5
1728664950000|2024-10-11 16:42:30|327.18|325.48|327.13|325.43|327.21|325.51|327.13|325.43|7
1728664960000|2024-10-11 16:42:40|327.14|325.44|327.14|325.44|327.24|325.54|327.14|325.44|15
1728664970000|2024-10-11 16:42:50|327.15|325.45|327.15|325.45|327.16|325.46|327.11|325.41|8
1728664980000|2024-10-11 16:43:00|327.14|325.44|327.14|325.44|327.18|325.48|327.14|325.44|8
1728664990000|2024-10-11 16:43:10|327.13|325.43|326.91|325.21|327.13|325.43|326.91|325.21|14
1728665000000|2024-10-11 16:43:20|326.86|325.16|326.85|325.15|326.88|325.18|326.81|325.11|16
1728665010000|2024-10-11 16:43:30|326.84|325.14|326.87|325.17|326.89|325.19|326.84|325.14|11
1728665020000|2024-10-11 16:43:40|326.86|325.16|326.89|325.19|326.91|325.21|326.84|325.14|8
1728665030000|2024-10-11 16:43:50|326.9|325.2|327.04|325.34|327.04|325.34|326.9|325.2|8
1728665040000|2024-10-11 16:44:00|327.03|325.33|326.98|325.28|327.15|325.45|326.98|325.28|16
1728665050000|2024-10-11 16:44:10|326.97|325.27|326.84|325.14|326.98|325.28|326.84|325.14|13
1728665060000|2024-10-11 16:44:20|326.83|325.13|326.82|325.12|326.87|325.17|326.82|325.12|9
1728665070000|2024-10-11 16:44:30|326.84|325.14|326.84|325.14|326.84|325.14|326.84|325.14|1
1728665080000|2024-10-11 16:44:40|326.83|325.13|326.81|325.11|326.83|325.13|326.79|325.09|8
1728665090000|2024-10-11 16:44:50|326.82|325.12|326.83|325.13|326.84|325.14|326.78|325.08|7
1728665100000|2024-10-11 16:45:00|326.84|325.14|326.53|324.83|326.84|325.14|326.53|324.83|20
1728665110000|2024-10-11 16:45:10|326.52|324.82|326.52|324.82|326.54|324.84|326.51|324.81|5
1728665120000|2024-10-11 16:45:20|326.54|324.84|326.51|324.81|326.54|324.84|326.5|324.8|4
1728665130000|2024-10-11 16:45:30|326.5|324.8|326.5|324.8|326.53|324.83|326.47|324.77|10
1728665140000|2024-10-11 16:45:40|326.52|324.82|326.67|324.97|326.67|324.97|326.52|324.82|12
1728665150000|2024-10-11 16:45:50|326.66|324.96|326.61|324.91|326.66|324.96|326.61|324.91|13
1728665160000|2024-10-11 16:46:00|326.6|324.9|326.57|324.87|326.65|324.95|326.56|324.86|15
1728665170000|2024-10-11 16:46:10|326.59|324.89|326.54|324.84|326.59|324.89|326.53|324.83|11
1728665180000|2024-10-11 16:46:20|326.56|324.86|326.54|324.84|326.59|324.89|326.53|324.83|14
1728665190000|2024-10-11 16:46:30|326.55|324.85|326.56|324.86|326.56|324.86|326.54|324.84|5
1728665200000|2024-10-11 16:46:40|326.54|324.84|326.56|324.86|326.57|324.87|326.53|324.83|8
1728665210000|2024-10-11 16:46:50|326.57|324.87|326.62|324.92|326.68|324.98|326.57|324.87|14
1728665220000|2024-10-11 16:47:00|326.63|324.93|326.66|324.96|326.66|324.96|326.54|324.84|11
1728665230000|2024-10-11 16:47:10|326.73|325.03|326.65|324.95|326.77|325.07|326.63|324.93|15
1728665240000|2024-10-11 16:47:20|326.64|324.94|326.49|324.79|326.65|324.95|326.43|324.73|17
1728665250000|2024-10-11 16:47:30|326.5|324.8|326.47|324.77|326.53|324.83|326.45|324.75|18
1728665260000|2024-10-11 16:47:40|326.44|324.74|326.61|324.91|326.61|324.91|326.44|324.74|13
1728665270000|2024-10-11 16:47:50|326.58|324.88|326.53|324.83|326.59|324.89|326.53|324.83|14
1728665280000|2024-10-11 16:48:00|326.54|324.84|326.64|324.94|326.71|325.01|326.54|324.84|9
1728665290000|2024-10-11 16:48:10|326.63|324.93|326.63|324.93|326.63|324.93|326.62|324.92|3
1728665300000|2024-10-11 16:48:20|326.64|324.94|326.83|325.13|326.89|325.19|326.64|324.94|18
1728665310000|2024-10-11 16:48:30|326.85|325.15|326.76|325.06|326.85|325.15|326.76|325.06|11
1728665320000|2024-10-11 16:48:40|326.77|325.07|326.67|324.97|326.77|325.07|326.67|324.97|11
1728665330000|2024-10-11 16:48:50|326.66|324.96|326.58|324.88|326.66|324.96|326.57|324.87|18
1728665340000|2024-10-11 16:49:00|326.57|324.87|326.62|324.92|326.69|324.99|326.57|324.87|12
1728665350000|2024-10-11 16:49:10|326.61|324.91|326.51|324.81|326.61|324.91|326.49|324.79|14
1728665360000|2024-10-11 16:49:20|326.5|324.8|326.49|324.79|326.51|324.81|326.48|324.78|10
1728665370000|2024-10-11 16:49:30|326.48|324.78|326.4|324.7|326.48|324.78|326.38|324.68|13
1728665380000|2024-10-11 16:49:40|326.39|324.69|326.41|324.71|326.41|324.71|326.39|324.69|2
1728665390000|2024-10-11 16:49:50|326.43|324.73|326.4|324.7|326.43|324.73|326.39|324.69|8
1728665400000|2024-10-11 16:50:00|326.39|324.69|326.27|324.57|326.42|324.72|326.27|324.57|16
1728665410000|2024-10-11 16:50:10|326.26|324.56|326.03|324.33|326.27|324.57|326.02|324.32|12
1728665420000|2024-10-11 16:50:20|326.05|324.35|326.05|324.35|326.06|324.36|326.04|324.34|7
1728665430000|2024-10-11 16:50:30|326.07|324.37|325.95|324.25|326.07|324.37|325.94|324.24|13
1728665440000|2024-10-11 16:50:40|325.96|324.26|325.79|324.09|325.96|324.26|325.76|324.06|22
1728665450000|2024-10-11 16:50:50|325.77|324.07|325.8|324.1|325.8|324.1|325.75|324.05|12
1728665460000|2024-10-11 16:51:00|325.77|324.07|325.79|324.09|325.9|324.2|325.75|324.05|20
1728665470000|2024-10-11 16:51:10|325.8|324.1|325.71|324.01|325.8|324.1|325.71|324.01|18
1728665480000|2024-10-11 16:51:20|325.72|324.02|325.76|324.06|325.87|324.17|325.72|324.02|16
1728665490000|2024-10-11 16:51:30|325.78|324.08|325.77|324.07|325.78|324.08|325.73|324.03|5
1728665500000|2024-10-11 16:51:40|325.73|324.03|325.79|324.09|325.79|324.09|325.73|324.03|7
1728665510000|2024-10-11 16:51:50|325.83|324.13|325.8|324.1|325.83|324.13|325.79|324.09|6
1728665520000|2024-10-11 16:52:00|325.77|324.07|325.95|324.25|325.99|324.29|325.77|324.07|16
1728665530000|2024-10-11 16:52:10|325.98|324.28|325.99|324.29|326.07|324.37|325.98|324.28|7
1728665540000|2024-10-11 16:52:20|326|324.3|325.89|324.19|326.02|324.32|325.87|324.17|17
1728665550000|2024-10-11 16:52:30|325.9|324.2|325.91|324.21|325.94|324.24|325.9|324.2|7
1728665560000|2024-10-11 16:52:40|325.92|324.22|325.96|324.26|325.98|324.28|325.92|324.22|11
1728665570000|2024-10-11 16:52:50|325.92|324.22|325.99|324.29|325.99|324.29|325.92|324.22|8
1728665580000|2024-10-11 16:53:00|325.98|324.28|325.94|324.24|325.99|324.29|325.9|324.2|10
1728665590000|2024-10-11 16:53:10|325.92|324.22|325.77|324.07|325.92|324.22|325.75|324.05|18
1728665600000|2024-10-11 16:53:20|325.78|324.08|325.78|324.08|325.8|324.1|325.76|324.06|7
1728665610000|2024-10-11 16:53:30|325.77|324.07|325.78|324.08|325.79|324.09|325.76|324.06|6
1728665620000|2024-10-11 16:53:40|325.76|324.06|325.75|324.05|325.76|324.06|325.74|324.04|4
1728665630000|2024-10-11 16:53:50|325.78|324.08|325.77|324.07|325.79|324.09|325.74|324.04|6
1728665640000|2024-10-11 16:54:00|325.75|324.05|325.75|324.05|325.75|324.05|325.75|324.05|1
1728665650000|2024-10-11 16:54:10|325.78|324.08|325.73|324.03|325.78|324.08|325.73|324.03|6
1728665660000|2024-10-11 16:54:20|325.71|324.01|325.73|324.03|325.73|324.03|325.71|324.01|5
1728665670000|2024-10-11 16:54:30|325.74|324.04|325.76|324.06|325.77|324.07|325.74|324.04|6
1728665680000|2024-10-11 16:54:40|325.73|324.03|325.72|324.02|325.75|324.05|325.7|324|7
1728665690000|2024-10-11 16:54:50|325.69|323.99|325.67|323.97|325.69|323.99|325.67|323.97|11
1728665700000|2024-10-11 16:55:00|325.66|323.96|325.67|323.97|325.68|323.98|325.64|323.94|4
1728665710000|2024-10-11 16:55:10|325.68|323.98|325.8|324.1|325.82|324.12|325.68|323.98|15
1728665720000|2024-10-11 16:55:20|325.79|324.09|325.91|324.21|325.91|324.21|325.78|324.08|7
1728665730000|2024-10-11 16:55:30|325.9|324.2|325.93|324.23|325.96|324.26|325.9|324.2|7
1728665740000|2024-10-11 16:55:40|325.91|324.21|325.81|324.11|325.92|324.22|325.81|324.11|10
1728665750000|2024-10-11 16:55:50|325.8|324.1|325.83|324.13|325.86|324.16|325.8|324.1|10
1728665760000|2024-10-11 16:56:00|325.85|324.15|325.99|324.29|326|324.3|325.85|324.15|9
1728665770000|2024-10-11 16:56:10|325.98|324.28|325.95|324.25|325.98|324.28|325.95|324.25|8
1728665780000|2024-10-11 16:56:20|325.96|324.26|325.95|324.25|325.96|324.26|325.92|324.22|13
1728665790000|2024-10-11 16:56:30|325.97|324.27|326.05|324.35|326.09|324.39|325.97|324.27|12
1728665800000|2024-10-11 16:56:40|326.04|324.34|325.97|324.27|326.04|324.34|325.97|324.27|11
1728665810000|2024-10-11 16:56:50|325.95|324.25|325.93|324.23|325.98|324.28|325.9|324.2|14
1728665820000|2024-10-11 16:57:00|325.98|324.28|325.97|324.27|325.98|324.28|325.94|324.24|6
1728665830000|2024-10-11 16:57:10|325.94|324.24|326.24|324.54|326.25|324.55|325.94|324.24|11
1728665840000|2024-10-11 16:57:20|326.22|324.52|326.26|324.56|326.29|324.59|326.22|324.52|13
1728665850000|2024-10-11 16:57:30|326.24|324.54|326.18|324.48|326.24|324.54|326.18|324.48|14
1728665860000|2024-10-11 16:57:40|326.17|324.47|326.16|324.46|326.2|324.5|326.16|324.46|8
1728665870000|2024-10-11 16:57:50|326.17|324.47|326.17|324.47|326.18|324.48|326.14|324.44|9
1728665880000|2024-10-11 16:58:00|326.19|324.49|326.25|324.55|326.25|324.55|326.19|324.49|8
1728665890000|2024-10-11 16:58:10|326.23|324.53|326.16|324.46|326.25|324.55|326.16|324.46|7
1728665900000|2024-10-11 16:58:20|326.13|324.43|326.08|324.38|326.13|324.43|326.08|324.38|10
1728665910000|2024-10-11 16:58:30|326.09|324.39|326.14|324.44|326.18|324.48|326.09|324.39|14
1728665920000|2024-10-11 16:58:40|326.15|324.45|326.08|324.38|326.15|324.45|326.07|324.37|9
1728665930000|2024-10-11 16:58:50|326.1|324.4|326.05|324.35|326.1|324.4|326.04|324.34|4
1728665940000|2024-10-11 16:59:00|326.06|324.36|326.03|324.33|326.08|324.38|326.03|324.33|8
1728665950000|2024-10-11 16:59:10|326.04|324.34|325.98|324.28|326.04|324.34|325.98|324.28|4
1728665960000|2024-10-11 16:59:20|325.99|324.29|325.95|324.25|326|324.3|325.95|324.25|8
1728665990000|2024-10-11 16:59:50|325.87|324.17|325.88|324.18|325.88|324.18|325.86|324.16|6
1728666000000|2024-10-11 17:00:00|325.85|324.15|325.88|324.18|325.88|324.18|325.85|324.15|6
1728666010000|2024-10-11 17:00:10|325.99|324.29|325.95|324.25|326|324.3|325.95|324.25|6
1728666020000|2024-10-11 17:00:20|325.94|324.24|325.96|324.26|325.96|324.26|325.94|324.24|4
1728666030000|2024-10-11 17:00:30|325.95|324.25|326.03|324.33|326.06|324.36|325.94|324.24|8
1728666040000|2024-10-11 17:00:40|326.04|324.34|326.04|324.34|326.07|324.37|326.04|324.34|11
1728666050000|2024-10-11 17:00:50|326.02|324.32|326.03|324.33|326.05|324.35|326.02|324.32|8
1728666060000|2024-10-11 17:01:00|326.04|324.34|326.05|324.35|326.05|324.35|326.04|324.34|2
1728666070000|2024-10-11 17:01:10|326.06|324.36|326.15|324.45|326.15|324.45|326.06|324.36|6
1728666080000|2024-10-11 17:01:20|326.21|324.51|326.24|324.54|326.31|324.61|326.21|324.51|9
1728666090000|2024-10-11 17:01:30|326.25|324.55|326.34|324.64|326.36|324.66|326.25|324.55|8
1728666100000|2024-10-11 17:01:40|326.33|324.63|326.34|324.64|326.35|324.65|326.32|324.62|7
1728666110000|2024-10-11 17:01:50|326.33|324.63|326.33|324.63|326.34|324.64|326.31|324.61|6
1728666120000|2024-10-11 17:02:00|326.32|324.62|326.28|324.58|326.33|324.63|326.28|324.58|5
1728666130000|2024-10-11 17:02:10|326.26|324.56|326.2|324.5|326.26|324.56|326.19|324.49|10
1728666140000|2024-10-11 17:02:20|326.19|324.49|326.19|324.49|326.25|324.55|326.16|324.46|15
1728666150000|2024-10-11 17:02:30|326.18|324.48|326.28|324.58|326.28|324.58|326.15|324.45|9
1728666160000|2024-10-11 17:02:40|326.29|324.59|326.24|324.54|326.29|324.59|326.24|324.54|7
1728666170000|2024-10-11 17:02:50|326.25|324.55|326.25|324.55|326.25|324.55|326.25|324.55|1
1728666180000|2024-10-11 17:03:00|326.26|324.56|326.24|324.54|326.26|324.56|326.24|324.54|3
1728666190000|2024-10-11 17:03:10|326.28|324.58|326.24|324.54|326.29|324.59|326.24|324.54|6
1728666200000|2024-10-11 17:03:20|326.25|324.55|326.2|324.5|326.25|324.55|326.18|324.48|10
1728666210000|2024-10-11 17:03:30|326.19|324.49|326.2|324.5|326.2|324.5|326.18|324.48|10
1728666220000|2024-10-11 17:03:40|326.19|324.49|326.27|324.57|326.27|324.57|326.18|324.48|8
1728666230000|2024-10-11 17:03:50|326.26|324.56|326.3|324.6|326.3|324.6|326.24|324.54|7
1728666240000|2024-10-11 17:04:00|326.38|324.68|326.42|324.72|326.45|324.75|326.36|324.66|11
1728666250000|2024-10-11 17:04:10|326.43|324.73|326.52|324.82|326.53|324.83|326.43|324.73|9
1728666260000|2024-10-11 17:04:20|326.53|324.83|326.57|324.87|326.61|324.91|326.53|324.83|12
1728666270000|2024-10-11 17:04:30|326.58|324.88|326.58|324.88|326.61|324.91|326.57|324.87|8
1728666280000|2024-10-11 17:04:40|326.57|324.87|326.54|324.84|326.58|324.88|326.54|324.84|5
1728666290000|2024-10-11 17:04:50|326.52|324.82|326.44|324.74|326.53|324.83|326.43|324.73|9
1728666300000|2024-10-11 17:05:00|326.45|324.75|326.4|324.7|326.45|324.75|326.4|324.7|11
1728666310000|2024-10-11 17:05:10|326.39|324.69|326.39|324.69|326.41|324.71|326.36|324.66|14
1728666320000|2024-10-11 17:05:20|326.42|324.72|326.52|324.82|326.52|324.82|326.42|324.72|9
1728666330000|2024-10-11 17:05:30|326.53|324.83|326.47|324.77|326.53|324.83|326.47|324.77|7
1728666340000|2024-10-11 17:05:40|326.46|324.76|326.46|324.76|326.46|324.76|326.44|324.74|5
1728666350000|2024-10-11 17:05:50|326.45|324.75|326.46|324.76|326.46|324.76|326.45|324.75|2
1728666360000|2024-10-11 17:06:00|326.42|324.72|326.33|324.63|326.42|324.72|326.33|324.63|11
1728666370000|2024-10-11 17:06:10|326.32|324.62|326.29|324.59|326.32|324.62|326.29|324.59|6
1728666380000|2024-10-11 17:06:20|326.3|324.6|326.4|324.7|326.44|324.74|326.3|324.6|8
1728666390000|2024-10-11 17:06:30|326.39|324.69|326.4|324.7|326.42|324.72|326.39|324.69|6
1728666400000|2024-10-11 17:06:40|326.39|324.69|326.35|324.65|326.39|324.69|326.35|324.65|7
1728666410000|2024-10-11 17:06:50|326.36|324.66|326.36|324.66|326.37|324.67|326.36|324.66|3
1728666420000|2024-10-11 17:07:00|326.37|324.67|326.38|324.68|326.4|324.7|326.36|324.66|8
1728666430000|2024-10-11 17:07:10|326.4|324.7|326.4|324.7|326.4|324.7|326.36|324.66|6
1728666440000|2024-10-11 17:07:20|326.38|324.68|326.4|324.7|326.4|324.7|326.38|324.68|2
1728666450000|2024-10-11 17:07:30|326.38|324.68|326.38|324.68|326.4|324.7|326.38|324.68|6
1728666460000|2024-10-11 17:07:40|326.37|324.67|326.36|324.66|326.37|324.67|326.32|324.62|7
1728666480000|2024-10-11 17:08:00|326.32|324.62|326.33|324.63|326.34|324.64|326.32|324.62|3
1728666490000|2024-10-11 17:08:10|326.32|324.62|326.33|324.63|326.35|324.65|326.28|324.58|10
1728666500000|2024-10-11 17:08:20|326.32|324.62|326.23|324.53|326.32|324.62|326.23|324.53|6
1728666510000|2024-10-11 17:08:30|326.22|324.52|326.25|324.55|326.25|324.55|326.21|324.51|6
1728666520000|2024-10-11 17:08:40|326.3|324.6|326.27|324.57|326.3|324.6|326.25|324.55|6
1728666530000|2024-10-11 17:08:50|326.24|324.54|326.26|324.56|326.26|324.56|326.24|324.54|2
1728666540000|2024-10-11 17:09:00|326.24|324.54|326.24|324.54|326.24|324.54|326.21|324.51|7
1728666550000|2024-10-11 17:09:10|326.25|324.55|326.26|324.56|326.26|324.56|326.25|324.55|2
1728666560000|2024-10-11 17:09:20|326.24|324.54|326.23|324.53|326.25|324.55|326.23|324.53|3
1728666570000|2024-10-11 17:09:30|326.25|324.55|326.23|324.53|326.26|324.56|326.22|324.52|8
1728666580000|2024-10-11 17:09:40|326.24|324.54|326.21|324.51|326.24|324.54|326.21|324.51|4
1728666590000|2024-10-11 17:09:50|326.19|324.49|326.12|324.42|326.19|324.49|326.12|324.42|7
1728666600000|2024-10-11 17:10:00|326.14|324.44|326.14|324.44|326.16|324.46|326.14|324.44|3
1728666610000|2024-10-11 17:10:10|326.15|324.45|326.11|324.41|326.15|324.45|326.1|324.4|4
1728666620000|2024-10-11 17:10:20|326.12|324.42|326.14|324.44|326.14|324.44|326.12|324.42|3
1728666630000|2024-10-11 17:10:30|326.13|324.43|326.14|324.44|326.18|324.48|326.13|324.43|4
1728666640000|2024-10-11 17:10:40|326.13|324.43|326.13|324.43|326.13|324.43|326.13|324.43|1
1728666650000|2024-10-11 17:10:50|326.14|324.44|326.05|324.35|326.14|324.44|326.05|324.35|6
1728666660000|2024-10-11 17:11:00|326.04|324.34|326.03|324.33|326.04|324.34|326.03|324.33|4
1728666670000|2024-10-11 17:11:10|326.02|324.32|325.95|324.25|326.02|324.32|325.95|324.25|12
1728666680000|2024-10-11 17:11:20|325.93|324.23|325.86|324.16|325.93|324.23|325.86|324.16|6
1728666690000|2024-10-11 17:11:30|325.87|324.17|325.82|324.12|325.87|324.17|325.82|324.12|13
1728666700000|2024-10-11 17:11:40|325.81|324.11|325.76|324.06|325.81|324.11|325.75|324.05|6
1728666710000|2024-10-11 17:11:50|325.75|324.05|325.73|324.03|325.75|324.05|325.73|324.03|3
1728666720000|2024-10-11 17:12:00|325.74|324.04|325.73|324.03|325.74|324.04|325.72|324.02|8
1728666730000|2024-10-11 17:12:10|325.71|324.01|325.72|324.02|325.74|324.04|325.71|324.01|10
1728666740000|2024-10-11 17:12:20|325.73|324.03|325.63|323.93|325.73|324.03|325.63|323.93|11
1728666750000|2024-10-11 17:12:30|325.62|323.92|325.62|323.92|325.64|323.94|325.62|323.92|5
1728666760000|2024-10-11 17:12:40|325.63|323.93|325.62|323.92|325.63|323.93|325.6|323.9|7
1728666770000|2024-10-11 17:12:50|325.61|323.91|325.64|323.94|325.64|323.94|325.61|323.91|5
1728666780000|2024-10-11 17:13:00|325.63|323.93|325.64|323.94|325.64|323.94|325.63|323.93|2
1728666790000|2024-10-11 17:13:10|325.63|323.93|325.63|323.93|325.66|323.96|325.62|323.92|8
1728666800000|2024-10-11 17:13:20|325.64|323.94|325.56|323.86|325.64|323.94|325.56|323.86|6
1728666810000|2024-10-11 17:13:30|325.55|323.85|325.57|323.87|325.57|323.87|325.55|323.85|5
1728666820000|2024-10-11 17:13:40|325.59|323.89|325.66|323.96|325.73|324.03|325.59|323.89|11
1728666830000|2024-10-11 17:13:50|325.65|323.95|325.7|324|325.8|324.1|325.63|323.93|10
1728666840000|2024-10-11 17:14:00|325.72|324.02|325.64|323.94|325.72|324.02|325.64|323.94|15
1728666850000|2024-10-11 17:14:10|325.63|323.93|325.77|324.07|325.77|324.07|325.63|323.93|10
1728666860000|2024-10-11 17:14:20|325.81|324.11|325.8|324.1|325.87|324.17|325.78|324.08|16
1728666870000|2024-10-11 17:14:30|325.81|324.11|325.82|324.12|325.82|324.12|325.8|324.1|3
1728666880000|2024-10-11 17:14:40|325.8|324.1|325.77|324.07|325.82|324.12|325.76|324.06|8
1728666890000|2024-10-11 17:14:50|325.76|324.06|325.72|324.02|325.76|324.06|325.71|324.01|6
1728666900000|2024-10-11 17:15:00|325.74|324.04|325.71|324.01|325.76|324.06|325.71|324.01|5
1728666910000|2024-10-11 17:15:10|325.72|324.02|325.7|324|325.73|324.03|325.69|323.99|9
1728666920000|2024-10-11 17:15:20|325.71|324.01|325.72|324.02|325.75|324.05|325.71|324.01|8
1728666930000|2024-10-11 17:15:30|325.71|324.01|325.63|323.93|325.71|324.01|325.63|323.93|7
1728666940000|2024-10-11 17:15:40|325.64|323.94|325.62|323.92|325.64|323.94|325.62|323.92|3
1728666950000|2024-10-11 17:15:50|325.6|323.9|325.62|323.92|325.66|323.96|325.58|323.88|11
1728666960000|2024-10-11 17:16:00|325.63|323.93|325.9|324.2|325.9|324.2|325.63|323.93|13
1728666970000|2024-10-11 17:16:10|325.88|324.18|325.84|324.14|325.88|324.18|325.81|324.11|8
1728666980000|2024-10-11 17:16:20|325.93|324.23|325.81|324.11|325.94|324.24|325.81|324.11|13
1728666990000|2024-10-11 17:16:30|325.77|324.07|325.64|323.94|325.77|324.07|325.62|323.92|12
1728667000000|2024-10-11 17:16:40|325.62|323.92|325.62|323.92|325.62|323.92|325.59|323.89|9
1728667010000|2024-10-11 17:16:50|325.66|323.96|325.78|324.08|325.8|324.1|325.66|323.96|8
1728667020000|2024-10-11 17:17:00|325.79|324.09|325.8|324.1|325.8|324.1|325.77|324.07|10
1728667030000|2024-10-11 17:17:10|325.81|324.11|325.96|324.26|325.96|324.26|325.81|324.11|9
1728667040000|2024-10-11 17:17:20|325.95|324.25|326.04|324.34|326.04|324.34|325.95|324.25|11
1728667050000|2024-10-11 17:17:30|326.03|324.33|326.2|324.5|326.22|324.52|326.03|324.33|10
1728667070000|2024-10-11 17:17:50|326.18|324.48|326.22|324.52|326.22|324.52|326.18|324.48|3
1728667080000|2024-10-11 17:18:00|326.21|324.51|326.17|324.47|326.24|324.54|326.16|324.46|13
1728667090000|2024-10-11 17:18:10|326.15|324.45|326.19|324.49|326.19|324.49|326.15|324.45|5
1728667100000|2024-10-11 17:18:20|326.22|324.52|326.2|324.5|326.23|324.53|326.2|324.5|5
1728667110000|2024-10-11 17:18:30|326.22|324.52|326.23|324.53|326.24|324.54|326.2|324.5|8
1728667120000|2024-10-11 17:18:40|326.24|324.54|326.3|324.6|326.3|324.6|326.24|324.54|5
1728667130000|2024-10-11 17:18:50|326.31|324.61|326.22|324.52|326.35|324.65|326.22|324.52|10
1728667140000|2024-10-11 17:19:00|326.24|324.54|326.24|324.54|326.27|324.57|326.24|324.54|6
1728667150000|2024-10-11 17:19:10|326.23|324.53|326.28|324.58|326.28|324.58|326.2|324.5|8
1728667160000|2024-10-11 17:19:20|326.27|324.57|326.34|324.64|326.34|324.64|326.27|324.57|7
1728667170000|2024-10-11 17:19:30|326.36|324.66|326.31|324.61|326.36|324.66|326.3|324.6|7
1728667180000|2024-10-11 17:19:40|326.33|324.63|326.36|324.66|326.37|324.67|326.33|324.63|4
1728667190000|2024-10-11 17:19:50|326.37|324.67|326.37|324.67|326.37|324.67|326.37|324.67|1
1728667200000|2024-10-11 17:20:00|326.38|324.68|326.48|324.78|326.48|324.78|326.38|324.68|3
1728667210000|2024-10-11 17:20:10|326.62|324.92|326.65|324.95|326.67|324.97|326.58|324.88|8
1728667220000|2024-10-11 17:20:20|326.66|324.96|326.7|325|326.71|325.01|326.66|324.96|8
1728667230000|2024-10-11 17:20:30|326.71|325.01|326.72|325.02|326.73|325.03|326.71|325.01|3
1728667240000|2024-10-11 17:20:40|326.73|325.03|326.77|325.07|326.77|325.07|326.73|325.03|8
1728667250000|2024-10-11 17:20:50|326.74|325.04|326.78|325.08|326.78|325.08|326.72|325.02|12
1728667260000|2024-10-11 17:21:00|326.79|325.09|326.84|325.14|326.86|325.16|326.79|325.09|5
1728667270000|2024-10-11 17:21:10|326.86|325.16|326.99|325.29|327.01|325.31|326.86|325.16|13
1728667280000|2024-10-11 17:21:20|326.97|325.27|326.82|325.12|326.98|325.28|326.82|325.12|13
1728667290000|2024-10-11 17:21:30|326.81|325.11|326.87|325.17|326.87|325.17|326.79|325.09|13
1728667300000|2024-10-11 17:21:40|326.88|325.18|326.95|325.25|326.96|325.26|326.88|325.18|11
1728667310000|2024-10-11 17:21:50|326.96|325.26|326.91|325.21|326.96|325.26|326.89|325.19|12
1728667320000|2024-10-11 17:22:00|326.92|325.22|326.94|325.24|326.95|325.25|326.91|325.21|12
1728667330000|2024-10-11 17:22:10|326.95|325.25|326.86|325.16|327.02|325.32|326.84|325.14|13
1728667340000|2024-10-11 17:22:20|326.87|325.17|326.93|325.23|326.93|325.23|326.82|325.12|9
1728667350000|2024-10-11 17:22:30|326.92|325.22|326.87|325.17|326.97|325.27|326.77|325.07|18
1728667360000|2024-10-11 17:22:40|326.86|325.16|326.56|324.86|326.86|325.16|326.56|324.86|19
1728667370000|2024-10-11 17:22:50|326.57|324.87|326.77|325.07|326.78|325.08|326.55|324.85|15
1728667380000|2024-10-11 17:23:00|326.76|325.06|326.67|324.97|326.76|325.06|326.65|324.95|10
1728667390000|2024-10-11 17:23:10|326.66|324.96|326.67|324.97|326.67|324.97|326.64|324.94|13
1728667400000|2024-10-11 17:23:20|326.66|324.96|326.67|324.97|326.68|324.98|326.66|324.96|6
1728667410000|2024-10-11 17:23:30|326.76|325.06|326.73|325.03|326.77|325.07|326.71|325.01|11
1728667420000|2024-10-11 17:23:40|326.74|325.04|326.75|325.05|326.75|325.05|326.73|325.03|6
1728667430000|2024-10-11 17:23:50|326.74|325.04|326.78|325.08|326.78|325.08|326.74|325.04|8
1728667440000|2024-10-11 17:24:00|326.83|325.13|326.86|325.16|326.89|325.19|326.83|325.13|4
1728667450000|2024-10-11 17:24:10|326.87|325.17|326.86|325.16|326.88|325.18|326.85|325.15|10
1728667460000|2024-10-11 17:24:20|326.87|325.17|326.86|325.16|326.88|325.18|326.85|325.15|8
1728667470000|2024-10-11 17:24:30|326.85|325.15|326.9|325.2|326.9|325.2|326.83|325.13|7
1728667480000|2024-10-11 17:24:40|326.88|325.18|326.56|324.86|326.88|325.18|326.54|324.84|15
1728667490000|2024-10-11 17:24:50|326.57|324.87|326.73|325.03|326.73|325.03|326.57|324.87|10
1728667500000|2024-10-11 17:25:00|326.72|325.02|326.82|325.12|326.82|325.12|326.72|325.02|4
1728667510000|2024-10-11 17:25:10|326.81|325.11|326.77|325.07|326.82|325.12|326.76|325.06|7
1728667520000|2024-10-11 17:25:20|326.78|325.08|326.76|325.06|326.8|325.1|326.76|325.06|8
1728667530000|2024-10-11 17:25:30|326.73|325.03|326.75|325.05|326.76|325.06|326.73|325.03|3
1728667540000|2024-10-11 17:25:40|326.74|325.04|326.72|325.02|326.74|325.04|326.72|325.02|3
1728667550000|2024-10-11 17:25:50|326.74|325.04|326.65|324.95|326.74|325.04|326.65|324.95|5
1728667560000|2024-10-11 17:26:00|326.66|324.96|326.64|324.94|326.66|324.96|326.62|324.92|11
1728667570000|2024-10-11 17:26:10|326.63|324.93|326.56|324.86|326.63|324.93|326.54|324.84|7
1728667580000|2024-10-11 17:26:20|326.55|324.85|326.57|324.87|326.57|324.87|326.52|324.82|5
1728667590000|2024-10-11 17:26:30|326.59|324.89|326.58|324.88|326.63|324.93|326.58|324.88|5
1728667600000|2024-10-11 17:26:40|326.55|324.85|326.55|324.85|326.55|324.85|326.55|324.85|1
1728667610000|2024-10-11 17:26:50|326.54|324.84|326.49|324.79|326.54|324.84|326.49|324.79|5
1728667620000|2024-10-11 17:27:00|326.48|324.78|326.41|324.71|326.49|324.79|326.38|324.68|11
1728667630000|2024-10-11 17:27:10|326.43|324.73|326.44|324.74|326.45|324.75|326.43|324.73|4
1728667640000|2024-10-11 17:27:20|326.41|324.71|326.51|324.81|326.51|324.81|326.41|324.71|6
1728667650000|2024-10-11 17:27:30|326.55|324.85|326.52|324.82|326.55|324.85|326.51|324.81|3
1728667660000|2024-10-11 17:27:40|326.51|324.81|326.47|324.77|326.51|324.81|326.47|324.77|6
1728667670000|2024-10-11 17:27:50|326.46|324.76|326.46|324.76|326.47|324.77|326.46|324.76|3
1728667680000|2024-10-11 17:28:00|326.55|324.85|326.52|324.82|326.57|324.87|326.52|324.82|6
1728667690000|2024-10-11 17:28:10|326.55|324.85|326.55|324.85|326.55|324.85|326.55|324.85|1
1728667700000|2024-10-11 17:28:20|326.54|324.84|326.53|324.83|326.54|324.84|326.46|324.76|9
1728667710000|2024-10-11 17:28:30|326.52|324.82|326.54|324.84|326.55|324.85|326.51|324.81|9
1728667720000|2024-10-11 17:28:40|326.52|324.82|326.52|324.82|326.54|324.84|326.52|324.82|3
1728667730000|2024-10-11 17:28:50|326.53|324.83|326.53|324.83|326.53|324.83|326.5|324.8|5
1728667740000|2024-10-11 17:29:00|326.56|324.86|326.56|324.86|326.56|324.86|326.56|324.86|1
1728667750000|2024-10-11 17:29:10|326.55|324.85|326.44|324.74|326.55|324.85|326.43|324.73|12
1728667760000|2024-10-11 17:29:20|326.43|324.73|326.43|324.73|326.46|324.76|326.43|324.73|10
1728667770000|2024-10-11 17:29:30|326.42|324.72|326.43|324.73|326.44|324.74|326.39|324.69|7
1728667780000|2024-10-11 17:29:40|326.41|324.71|326.42|324.72|326.43|324.73|326.41|324.71|4
1728667790000|2024-10-11 17:29:50|326.43|324.73|326.39|324.69|326.43|324.73|326.39|324.69|5
1728667800000|2024-10-11 17:30:00|326.4|324.7|326.35|324.65|326.41|324.71|326.35|324.65|6
1728667810000|2024-10-11 17:30:10|326.34|324.64|326.47|324.77|326.47|324.77|326.32|324.62|7
1728667820000|2024-10-11 17:30:20|326.45|324.75|326.43|324.73|326.45|324.75|326.42|324.72|9
1728667830000|2024-10-11 17:30:30|326.45|324.75|326.45|324.75|326.45|324.75|326.45|324.75|1
1728667840000|2024-10-11 17:30:40|326.48|324.78|326.52|324.82|326.54|324.84|326.48|324.78|4
1728667850000|2024-10-11 17:30:50|326.5|324.8|326.55|324.85|326.55|324.85|326.48|324.78|11
1728667860000|2024-10-11 17:31:00|326.54|324.84|326.62|324.92|326.66|324.96|326.54|324.84|9
1728667870000|2024-10-11 17:31:10|326.59|324.89|326.62|324.92|326.66|324.96|326.54|324.84|11
1728667880000|2024-10-11 17:31:20|326.63|324.93|326.75|325.05|326.82|325.12|326.63|324.93|11
1728667890000|2024-10-11 17:31:30|326.74|325.04|326.72|325.02|326.74|325.04|326.72|325.02|7
1728667900000|2024-10-11 17:31:40|326.71|325.01|326.87|325.17|326.87|325.17|326.62|324.92|20
1728667910000|2024-10-11 17:31:50|326.91|325.21|326.92|325.22|326.94|325.24|326.85|325.15|16
1728667920000|2024-10-11 17:32:00|326.94|325.24|326.91|325.21|326.94|325.24|326.89|325.19|15
1728667930000|2024-10-11 17:32:10|326.9|325.2|326.83|325.13|326.9|325.2|326.82|325.12|15
1728667940000|2024-10-11 17:32:20|326.84|325.14|326.83|325.13|326.85|325.15|326.82|325.12|11
1728667950000|2024-10-11 17:32:30|326.82|325.12|326.72|325.02|326.83|325.13|326.72|325.02|17
1728667960000|2024-10-11 17:32:40|326.7|325|326.85|325.15|326.85|325.15|326.7|325|11
1728667970000|2024-10-11 17:32:50|326.87|325.17|326.95|325.25|326.96|325.26|326.87|325.17|9
1728667980000|2024-10-11 17:33:00|326.94|325.24|326.95|325.25|327.01|325.31|326.92|325.22|15
1728667990000|2024-10-11 17:33:10|326.98|325.28|327.06|325.36|327.07|325.37|326.98|325.28|12
1728668000000|2024-10-11 17:33:20|327.1|325.4|327.3|325.6|327.3|325.6|327.09|325.39|12
1728668010000|2024-10-11 17:33:30|327.29|325.59|327.27|325.57|327.29|325.59|327.18|325.48|20
1728668020000|2024-10-11 17:33:40|327.24|325.54|327.3|325.6|327.32|325.62|327.2|325.5|10
1728668030000|2024-10-11 17:33:50|327.31|325.61|327.31|325.61|327.31|325.61|327.27|325.57|7
1728668040000|2024-10-11 17:34:00|327.33|325.63|327.31|325.61|327.35|325.65|327.31|325.61|10
1728668050000|2024-10-11 17:34:10|327.29|325.59|327.19|325.49|327.3|325.6|327.16|325.46|13
1728668060000|2024-10-11 17:34:20|327.2|325.5|327.07|325.37|327.22|325.52|327.04|325.34|16
1728668070000|2024-10-11 17:34:30|327.08|325.38|327.14|325.44|327.14|325.44|327.07|325.37|7
1728668080000|2024-10-11 17:34:40|327.15|325.45|327.47|325.77|327.47|325.77|327.15|325.45|14
1728668090000|2024-10-11 17:34:50|327.48|325.78|327.49|325.79|327.5|325.8|327.47|325.77|9
1728668100000|2024-10-11 17:35:00|327.47|325.77|327.47|325.77|327.47|325.77|327.34|325.64|13
1728668110000|2024-10-11 17:35:10|327.49|325.79|327.35|325.65|327.49|325.79|327.35|325.65|16
1728668120000|2024-10-11 17:35:20|327.34|325.64|327.43|325.73|327.43|325.73|327.34|325.64|15
1728668130000|2024-10-11 17:35:30|327.42|325.72|327.41|325.71|327.42|325.72|327.4|325.7|4
1728668140000|2024-10-11 17:35:40|327.42|325.72|327.39|325.69|327.42|325.72|327.36|325.66|6
1728668150000|2024-10-11 17:35:50|327.36|325.66|327.35|325.65|327.37|325.67|327.3|325.6|15
1728668160000|2024-10-11 17:36:00|327.36|325.66|327.55|325.85|327.57|325.87|327.35|325.65|19
1728668170000|2024-10-11 17:36:10|327.53|325.83|327.6|325.9|327.6|325.9|327.53|325.83|5
1728668180000|2024-10-11 17:36:20|327.61|325.91|327.72|326.02|327.74|326.04|327.61|325.91|12
1728668190000|2024-10-11 17:36:30|327.73|326.03|327.64|325.94|327.73|326.03|327.63|325.93|9
1728668200000|2024-10-11 17:36:40|327.62|325.92|327.45|325.75|327.62|325.92|327.45|325.75|11
1728668210000|2024-10-11 17:36:50|327.47|325.77|327.56|325.86|327.63|325.93|327.47|325.77|17
1728668220000|2024-10-11 17:37:00|327.58|325.88|327.72|326.02|327.72|326.02|327.58|325.88|9
1728668230000|2024-10-11 17:37:10|327.7|326|327.83|326.13|327.83|326.13|327.63|325.93|16
1728668240000|2024-10-11 17:37:20|327.85|326.15|327.85|326.15|327.85|326.15|327.85|326.15|1
1728668250000|2024-10-11 17:37:30|327.8|326.1|327.65|325.95|327.8|326.1|327.65|325.95|18
1728668260000|2024-10-11 17:37:40|327.64|325.94|327.73|326.03|327.73|326.03|327.62|325.92|10
1728668270000|2024-10-11 17:37:50|327.75|326.05|327.74|326.04|327.77|326.07|327.73|326.03|7
1728668280000|2024-10-11 17:38:00|327.75|326.05|327.85|326.15|327.85|326.15|327.75|326.05|8
1728668290000|2024-10-11 17:38:10|327.81|326.11|327.83|326.13|327.84|326.14|327.81|326.11|9
1728668300000|2024-10-11 17:38:20|327.82|326.12|327.82|326.12|327.84|326.14|327.81|326.11|6
1728668310000|2024-10-11 17:38:30|327.81|326.11|327.77|326.07|327.82|326.12|327.75|326.05|15
1728668320000|2024-10-11 17:38:40|327.78|326.08|327.74|326.04|327.8|326.1|327.72|326.02|8
1728668330000|2024-10-11 17:38:50|327.72|326.02|327.61|325.91|327.74|326.04|327.61|325.91|11
1728668340000|2024-10-11 17:39:00|327.59|325.89|327.62|325.92|327.63|325.93|327.57|325.87|11
1728668350000|2024-10-11 17:39:10|327.58|325.88|327.57|325.87|327.58|325.88|327.56|325.86|13
1728668360000|2024-10-11 17:39:20|327.48|325.78|327.27|325.57|327.48|325.78|327.27|325.57|15
1728668370000|2024-10-11 17:39:30|327.29|325.59|327.24|325.54|327.3|325.6|327.2|325.5|15
1728668380000|2024-10-11 17:39:40|327.23|325.53|327.12|325.42|327.23|325.53|327.11|325.41|9
1728668390000|2024-10-11 17:39:50|327.13|325.43|326.99|325.29|327.13|325.43|326.91|325.21|21
1728668400000|2024-10-11 17:40:00|327.01|325.31|327.14|325.44|327.14|325.44|326.91|325.21|24
1728668410000|2024-10-11 17:40:10|327.15|325.45|327.22|325.52|327.22|325.52|327.15|325.45|12
1728668420000|2024-10-11 17:40:20|327.23|325.53|327.22|325.52|327.34|325.64|327.2|325.5|17
1728668430000|2024-10-11 17:40:30|327.21|325.51|327.17|325.47|327.21|325.51|327.17|325.47|5
1728668440000|2024-10-11 17:40:40|327.18|325.48|327.19|325.49|327.2|325.5|327.18|325.48|10
1728668450000|2024-10-11 17:40:50|327.2|325.5|327.32|325.62|327.34|325.64|327.2|325.5|9
1728668460000|2024-10-11 17:41:00|327.3|325.6|327.39|325.69|327.39|325.69|327.3|325.6|6
1728668470000|2024-10-11 17:41:10|327.4|325.7|327.47|325.77|327.47|325.77|327.37|325.67|12
1728668480000|2024-10-11 17:41:20|327.48|325.78|327.51|325.81|327.51|325.81|327.47|325.77|10
1728668490000|2024-10-11 17:41:30|327.5|325.8|327.63|325.93|327.63|325.93|327.5|325.8|13
1728668500000|2024-10-11 17:41:40|327.65|325.95|327.85|326.15|327.85|326.15|327.65|325.95|3
1728668520000|2024-10-11 17:42:00|327.81|326.11|327.8|326.1|327.82|326.12|327.76|326.06|9
1728668530000|2024-10-11 17:42:10|327.81|326.11|327.85|326.15|327.85|326.15|327.81|326.11|6
1728668540000|2024-10-11 17:42:20|327.8|326.1|327.72|326.02|327.81|326.11|327.72|326.02|10
1728668550000|2024-10-11 17:42:30|327.74|326.04|327.82|326.12|327.82|326.12|327.74|326.04|5
1728668560000|2024-10-11 17:42:40|327.85|326.15|327.85|326.15|327.85|326.15|327.84|326.14|3
1728668580000|2024-10-11 17:43:00|327.84|326.14|327.76|326.06|327.84|326.14|327.67|325.97|11
1728668590000|2024-10-11 17:43:10|327.77|326.07|327.69|325.99|327.79|326.09|327.69|325.99|19
1728668600000|2024-10-11 17:43:20|327.7|326|327.83|326.13|327.85|326.15|327.7|326|17
1728668610000|2024-10-11 17:43:30|327.82|326.12|327.78|326.08|327.82|326.12|327.78|326.08|10
1728668620000|2024-10-11 17:43:40|327.79|326.09|327.85|326.15|327.85|326.15|327.79|326.09|8
1728668650000|2024-10-11 17:44:10|327.84|326.14|327.68|325.98|327.84|326.14|327.68|325.98|17
1728668660000|2024-10-11 17:44:20|327.66|325.96|327.6|325.9|327.69|325.99|327.59|325.89|15
1728668670000|2024-10-11 17:44:30|327.59|325.89|327.57|325.87|327.63|325.93|327.56|325.86|14
1728668680000|2024-10-11 17:44:40|327.55|325.85|327.47|325.77|327.55|325.85|327.47|325.77|7
1728668690000|2024-10-11 17:44:50|327.41|325.71|327.46|325.76|327.47|325.77|327.36|325.66|12
1728668700000|2024-10-11 17:45:00|327.47|325.77|327.58|325.88|327.58|325.88|327.43|325.73|12
1728668710000|2024-10-11 17:45:10|327.59|325.89|327.63|325.93|327.65|325.95|327.59|325.89|8
1728668720000|2024-10-11 17:45:20|327.64|325.94|327.76|326.06|327.77|326.07|327.64|325.94|7
1728668730000|2024-10-11 17:45:30|327.74|326.04|327.64|325.94|327.75|326.05|327.64|325.94|6
1728668740000|2024-10-11 17:45:40|327.65|325.95|327.59|325.89|327.66|325.96|327.59|325.89|6
1728668750000|2024-10-11 17:45:50|327.58|325.88|327.58|325.88|327.69|325.99|327.56|325.86|16
1728668760000|2024-10-11 17:46:00|327.56|325.86|327.47|325.77|327.63|325.93|327.47|325.77|12
1728668770000|2024-10-11 17:46:10|327.5|325.8|327.41|325.71|327.5|325.8|327.39|325.69|16
1728668780000|2024-10-11 17:46:20|327.39|325.69|327.46|325.76|327.46|325.76|327.36|325.66|9
1728668790000|2024-10-11 17:46:30|327.44|325.74|327.32|325.62|327.44|325.74|327.32|325.62|11
1728668800000|2024-10-11 17:46:40|327.31|325.61|327.23|325.53|327.31|325.61|327.23|325.53|11
1728668810000|2024-10-11 17:46:50|327.22|325.52|327.31|325.61|327.37|325.67|327.22|325.52|14
1728668820000|2024-10-11 17:47:00|327.3|325.6|327.24|325.54|327.3|325.6|327.24|325.54|4
1728668830000|2024-10-11 17:47:10|327.23|325.53|327.18|325.48|327.24|325.54|327.18|325.48|7
1728668840000|2024-10-11 17:47:20|327.2|325.5|327.2|325.5|327.24|325.54|327.2|325.5|6
1728668850000|2024-10-11 17:47:30|327.21|325.51|327.2|325.5|327.22|325.52|327.2|325.5|13
1728668860000|2024-10-11 17:47:40|327.21|325.51|327.04|325.34|327.21|325.51|327.04|325.34|14
1728668870000|2024-10-11 17:47:50|327.03|325.33|326.96|325.26|327.03|325.33|326.96|325.26|12
1728668880000|2024-10-11 17:48:00|326.97|325.27|327.04|325.34|327.06|325.36|326.97|325.27|13
1728668890000|2024-10-11 17:48:10|327.08|325.38|327.08|325.38|327.1|325.4|327.04|325.34|7
1728668900000|2024-10-11 17:48:20|327.07|325.37|326.99|325.29|327.07|325.37|326.99|325.29|15
1728668910000|2024-10-11 17:48:30|326.98|325.28|326.95|325.25|326.99|325.29|326.95|325.25|12
1728668920000|2024-10-11 17:48:40|326.94|325.24|326.93|325.23|326.95|325.25|326.93|325.23|9
1728668930000|2024-10-11 17:48:50|326.88|325.18|326.84|325.14|326.88|325.18|326.82|325.12|14
1728668940000|2024-10-11 17:49:00|326.85|325.15|326.84|325.14|326.85|325.15|326.84|325.14|4
1728668950000|2024-10-11 17:49:10|326.83|325.13|326.83|325.13|326.85|325.15|326.81|325.11|12
1728668960000|2024-10-11 17:49:20|326.82|325.12|326.85|325.15|326.85|325.15|326.82|325.12|3
1728668970000|2024-10-11 17:49:30|326.83|325.13|326.97|325.27|327|325.3|326.83|325.13|9
1728668980000|2024-10-11 17:49:40|326.96|325.26|326.83|325.13|326.96|325.26|326.83|325.13|12
1728668990000|2024-10-11 17:49:50|326.85|325.15|326.83|325.13|326.86|325.16|326.82|325.12|15
1728669000000|2024-10-11 17:50:00|326.84|325.14|326.87|325.17|326.87|325.17|326.84|325.14|10
1728669010000|2024-10-11 17:50:10|326.85|325.15|326.85|325.15|326.85|325.15|326.85|325.15|1
1728669020000|2024-10-11 17:50:20|326.84|325.14|326.86|325.16|326.87|325.17|326.84|325.14|5
1728669030000|2024-10-11 17:50:30|326.85|325.15|326.82|325.12|326.85|325.15|326.82|325.12|3
1728669040000|2024-10-11 17:50:40|326.78|325.08|326.83|325.13|326.83|325.13|326.78|325.08|3
1728669050000|2024-10-11 17:50:50|326.74|325.04|326.74|325.04|326.75|325.05|326.74|325.04|3
1728669060000|2024-10-11 17:51:00|326.75|325.05|326.85|325.15|326.87|325.17|326.75|325.05|10
1728669070000|2024-10-11 17:51:10|326.87|325.17|327|325.3|327.03|325.33|326.86|325.16|9
1728669080000|2024-10-11 17:51:20|327.01|325.31|327.01|325.31|327.01|325.31|327.01|325.31|1
1728669090000|2024-10-11 17:51:30|326.97|325.27|326.99|325.29|327.03|325.33|326.97|325.27|4
1728669100000|2024-10-11 17:51:40|327.03|325.33|327.08|325.38|327.08|325.38|327.03|325.33|4
1728669110000|2024-10-11 17:51:50|327.1|325.4|327.08|325.38|327.1|325.4|327.08|325.38|3
1728669120000|2024-10-11 17:52:00|327.09|325.39|327.18|325.48|327.18|325.48|327.09|325.39|7
1728669130000|2024-10-11 17:52:10|327.17|325.47|327.09|325.39|327.17|325.47|327.09|325.39|6
1728669140000|2024-10-11 17:52:20|327.11|325.41|327.12|325.42|327.14|325.44|327.11|325.41|6
1728669150000|2024-10-11 17:52:30|327.11|325.41|327.1|325.4|327.12|325.42|327.1|325.4|8
1728669160000|2024-10-11 17:52:40|327.11|325.41|327.01|325.31|327.11|325.41|327.01|325.31|15
1728669170000|2024-10-11 17:52:50|326.99|325.29|326.97|325.27|326.99|325.29|326.91|325.21|16
1728669180000|2024-10-11 17:53:00|326.98|325.28|327.06|325.36|327.08|325.38|326.98|325.28|9
1728669190000|2024-10-11 17:53:10|327.05|325.35|326.97|325.27|327.05|325.35|326.97|325.27|10
1728669200000|2024-10-11 17:53:20|326.99|325.29|326.98|325.28|326.99|325.29|326.97|325.27|5
1728669210000|2024-10-11 17:53:30|327.03|325.33|327.08|325.38|327.08|325.38|327.03|325.33|5
1728669220000|2024-10-11 17:53:40|327.09|325.39|327.1|325.4|327.16|325.46|327.09|325.39|7
1728669230000|2024-10-11 17:53:50|327.12|325.42|327.16|325.46|327.16|325.46|327.12|325.42|3
1728669240000|2024-10-11 17:54:00|327.14|325.44|327.12|325.42|327.15|325.45|327.1|325.4|9
1728669250000|2024-10-11 17:54:10|327.13|325.43|327.11|325.41|327.13|325.43|327.11|325.41|4
1728669260000|2024-10-11 17:54:20|327.13|325.43|327.16|325.46|327.16|325.46|327.13|325.43|3
1728669270000|2024-10-11 17:54:30|327.15|325.45|327.23|325.53|327.25|325.55|327.15|325.45|13
1728669280000|2024-10-11 17:54:40|327.19|325.49|327.3|325.6|327.38|325.68|327.19|325.49|13
1728669290000|2024-10-11 17:54:50|327.31|325.61|327.21|325.51|327.31|325.61|327.18|325.48|13
1728669300000|2024-10-11 17:55:00|327.22|325.52|327.21|325.51|327.23|325.53|327.18|325.48|16
1728669310000|2024-10-11 17:55:10|327.22|325.52|327.23|325.53|327.24|325.54|327.22|325.52|6
1728669320000|2024-10-11 17:55:20|327.22|325.52|327.38|325.68|327.38|325.68|327.22|325.52|13
1728669330000|2024-10-11 17:55:30|327.37|325.67|327.36|325.66|327.4|325.7|327.33|325.63|11
1728669340000|2024-10-11 17:55:40|327.37|325.67|327.41|325.71|327.41|325.71|327.37|325.67|7
1728669350000|2024-10-11 17:55:50|327.43|325.73|327.48|325.78|327.49|325.79|327.43|325.73|10
1728669360000|2024-10-11 17:56:00|327.5|325.8|327.51|325.81|327.51|325.81|327.5|325.8|2
1728669370000|2024-10-11 17:56:10|327.5|325.8|327.46|325.76|327.5|325.8|327.45|325.75|6
1728669380000|2024-10-11 17:56:20|327.45|325.75|327.33|325.63|327.46|325.76|327.33|325.63|11
1728669390000|2024-10-11 17:56:30|327.3|325.6|327.26|325.56|327.3|325.6|327.25|325.55|9
1728669400000|2024-10-11 17:56:40|327.27|325.57|327.25|325.55|327.27|325.57|327.22|325.52|10
1728669410000|2024-10-11 17:56:50|327.26|325.56|327.43|325.73|327.43|325.73|327.26|325.56|6
1728669420000|2024-10-11 17:57:00|327.42|325.72|327.49|325.79|327.5|325.8|327.42|325.72|8
1728669430000|2024-10-11 17:57:10|327.48|325.78|327.46|325.76|327.49|325.79|327.46|325.76|6
1728669440000|2024-10-11 17:57:20|327.45|325.75|327.44|325.74|327.46|325.76|327.43|325.73|8
1728669450000|2024-10-11 17:57:30|327.43|325.73|327.48|325.78|327.49|325.79|327.43|325.73|10
1728669460000|2024-10-11 17:57:40|327.53|325.83|327.48|325.78|327.53|325.83|327.47|325.77|8
1728669470000|2024-10-11 17:57:50|327.49|325.79|327.47|325.77|327.49|325.79|327.45|325.75|14
1728669480000|2024-10-11 17:58:00|327.48|325.78|327.5|325.8|327.51|325.81|327.48|325.78|9
1728669490000|2024-10-11 17:58:10|327.49|325.79|327.55|325.85|327.56|325.86|327.49|325.79|9
1728669510000|2024-10-11 17:58:30|327.57|325.87|327.59|325.89|327.59|325.89|327.57|325.87|2
1728669520000|2024-10-11 17:58:40|327.57|325.87|327.52|325.82|327.57|325.87|327.52|325.82|10
1728669530000|2024-10-11 17:58:50|327.53|325.83|327.46|325.76|327.53|325.83|327.44|325.74|8
1728669540000|2024-10-11 17:59:00|327.47|325.77|327.48|325.78|327.48|325.78|327.46|325.76|6
1728669550000|2024-10-11 17:59:10|327.47|325.77|327.51|325.81|327.52|325.82|327.46|325.76|7
1728669560000|2024-10-11 17:59:20|327.48|325.78|327.53|325.83|327.53|325.83|327.48|325.78|3
1728669570000|2024-10-11 17:59:30|327.56|325.86|327.57|325.87|327.57|325.87|327.55|325.85|4
1728669580000|2024-10-11 17:59:40|327.55|325.85|327.55|325.85|327.55|325.85|327.55|325.85|1
1728669590000|2024-10-11 17:59:50|327.54|325.84|327.53|325.83|327.55|325.85|327.53|325.83|9
1728669600000|2024-10-11 18:00:00|327.57|325.87|327.74|326.04|327.77|326.07|327.57|325.87|12
1728669610000|2024-10-11 18:00:10|327.75|326.05|327.69|325.99|327.75|326.05|327.68|325.98|13
1728669620000|2024-10-11 18:00:20|327.68|325.98|327.6|325.9|327.68|325.98|327.54|325.84|17
1728669630000|2024-10-11 18:00:30|327.59|325.89|327.64|325.94|327.66|325.96|327.56|325.86|14
1728669640000|2024-10-11 18:00:40|327.63|325.93|327.62|325.92|327.64|325.94|327.62|325.92|7
1728669650000|2024-10-11 18:00:50|327.6|325.9|327.71|326.01|327.71|326.01|327.6|325.9|8
1728669660000|2024-10-11 18:01:00|327.73|326.03|327.74|326.04|327.75|326.05|327.73|326.03|3
1728669670000|2024-10-11 18:01:10|327.73|326.03|327.75|326.05|327.75|326.05|327.72|326.02|4
1728669680000|2024-10-11 18:01:20|327.73|326.03|327.76|326.06|327.77|326.07|327.73|326.03|5
1728669690000|2024-10-11 18:01:30|327.75|326.05|327.65|325.95|327.75|326.05|327.65|325.95|8
1728669700000|2024-10-11 18:01:40|327.63|325.93|327.65|325.95|327.65|325.95|327.63|325.93|3
1728669710000|2024-10-11 18:01:50|327.7|326|327.73|326.03|327.73|326.03|327.68|325.98|6
1728669720000|2024-10-11 18:02:00|327.72|326.02|327.76|326.06|327.76|326.06|327.7|326|10
1728669730000|2024-10-11 18:02:10|327.75|326.05|327.74|326.04|327.75|326.05|327.74|326.04|2
1728669740000|2024-10-11 18:02:20|327.73|326.03|327.75|326.05|327.75|326.05|327.68|325.98|11
1728669750000|2024-10-11 18:02:30|327.74|326.04|327.55|325.85|327.74|326.04|327.55|325.85|14
1728669760000|2024-10-11 18:02:40|327.54|325.84|327.49|325.79|327.54|325.84|327.46|325.76|14
1728669770000|2024-10-11 18:02:50|327.5|325.8|327.52|325.82|327.54|325.84|327.5|325.8|10
1728669780000|2024-10-11 18:03:00|327.54|325.84|327.47|325.77|327.54|325.84|327.47|325.77|9
1728669790000|2024-10-11 18:03:10|327.48|325.78|327.38|325.68|327.48|325.78|327.38|325.68|15
1728669800000|2024-10-11 18:03:20|327.39|325.69|327.3|325.6|327.4|325.7|327.3|325.6|14
1728669810000|2024-10-11 18:03:30|327.33|325.63|327.23|325.53|327.33|325.63|327.23|325.53|7
1728669820000|2024-10-11 18:03:40|327.24|325.54|327.25|325.55|327.27|325.57|327.23|325.53|9
1728669830000|2024-10-11 18:03:50|327.23|325.53|327.25|325.55|327.26|325.56|327.22|325.52|14
1728669840000|2024-10-11 18:04:00|327.23|325.53|327.37|325.67|327.4|325.7|327.23|325.53|13
1728669850000|2024-10-11 18:04:10|327.36|325.66|327.42|325.72|327.43|325.73|327.34|325.64|14
1728669860000|2024-10-11 18:04:20|327.43|325.73|327.52|325.82|327.52|325.82|327.42|325.72|9
1728669870000|2024-10-11 18:04:30|327.54|325.84|327.55|325.85|327.55|325.85|327.52|325.82|8
1728669880000|2024-10-11 18:04:40|327.51|325.81|327.47|325.77|327.51|325.81|327.46|325.76|7
1728669890000|2024-10-11 18:04:50|327.48|325.78|327.54|325.84|327.54|325.84|327.45|325.75|10
1728669900000|2024-10-11 18:05:00|327.57|325.87|327.63|325.93|327.63|325.93|327.55|325.85|8
1728669910000|2024-10-11 18:05:10|327.61|325.91|327.61|325.91|327.62|325.92|327.61|325.91|3
1728669920000|2024-10-11 18:05:20|327.62|325.92|327.61|325.91|327.62|325.92|327.61|325.91|2
1728669930000|2024-10-11 18:05:30|327.62|325.92|327.6|325.9|327.62|325.92|327.59|325.89|5
1728669940000|2024-10-11 18:05:40|327.59|325.89|327.6|325.9|327.63|325.93|327.59|325.89|14
1728669950000|2024-10-11 18:05:50|327.58|325.88|327.56|325.86|327.61|325.91|327.56|325.86|9
1728669960000|2024-10-11 18:06:00|327.57|325.87|327.55|325.85|327.59|325.89|327.54|325.84|9
1728669970000|2024-10-11 18:06:10|327.54|325.84|327.45|325.75|327.55|325.85|327.43|325.73|12
1728669980000|2024-10-11 18:06:20|327.43|325.73|327.44|325.74|327.45|325.75|327.43|325.73|14
1728669990000|2024-10-11 18:06:30|327.47|325.77|327.44|325.74|327.47|325.77|327.43|325.73|8
1728670000000|2024-10-11 18:06:40|327.43|325.73|327.43|325.73|327.44|325.74|327.43|325.73|5
1728670010000|2024-10-11 18:06:50|327.44|325.74|327.41|325.71|327.44|325.74|327.41|325.71|9
1728670020000|2024-10-11 18:07:00|327.42|325.72|327.37|325.67|327.42|325.72|327.37|325.67|9
1728670030000|2024-10-11 18:07:10|327.38|325.68|327.38|325.68|327.38|325.68|327.38|325.68|1
1728670040000|2024-10-11 18:07:20|327.39|325.69|327.43|325.73|327.44|325.74|327.39|325.69|4
1728670050000|2024-10-11 18:07:30|327.42|325.72|327.39|325.69|327.42|325.72|327.39|325.69|7
1728670060000|2024-10-11 18:07:40|327.4|325.7|327.45|325.75|327.49|325.79|327.4|325.7|9
1728670070000|2024-10-11 18:07:50|327.44|325.74|327.44|325.74|327.44|325.74|327.43|325.73|3
1728670080000|2024-10-11 18:08:00|327.45|325.75|327.47|325.77|327.49|325.79|327.45|325.75|6
1728670090000|2024-10-11 18:08:10|327.46|325.76|327.36|325.66|327.46|325.76|327.36|325.66|7
1728670100000|2024-10-11 18:08:20|327.37|325.67|327.36|325.66|327.38|325.68|327.34|325.64|15
1728670110000|2024-10-11 18:08:30|327.41|325.71|327.33|325.63|327.41|325.71|327.33|325.63|11
1728670120000|2024-10-11 18:08:40|327.3|325.6|327.32|325.62|327.33|325.63|327.3|325.6|5
1728670130000|2024-10-11 18:08:50|327.31|325.61|327.18|325.48|327.31|325.61|327.17|325.47|13
1728670140000|2024-10-11 18:09:00|327.17|325.47|327.14|325.44|327.19|325.49|327.13|325.43|13
1728670150000|2024-10-11 18:09:10|327.12|325.42|327.15|325.45|327.17|325.47|327.12|325.42|10
1728670160000|2024-10-11 18:09:20|327.16|325.46|327.15|325.45|327.16|325.46|327.14|325.44|14
1728670170000|2024-10-11 18:09:30|327.14|325.44|327.06|325.36|327.15|325.45|327.06|325.36|12
1728670180000|2024-10-11 18:09:40|327.07|325.37|327.06|325.36|327.07|325.37|327.06|325.36|6
1728670190000|2024-10-11 18:09:50|327.05|325.35|327.06|325.36|327.06|325.36|327.05|325.35|2
1728670200000|2024-10-11 18:10:00|327.05|325.35|327.07|325.37|327.1|325.4|327.05|325.35|11
1728670210000|2024-10-11 18:10:10|327.08|325.38|327.06|325.36|327.08|325.38|327.05|325.35|11
1728670220000|2024-10-11 18:10:20|327.05|325.35|327.06|325.36|327.06|325.36|327.01|325.31|10
1728670230000|2024-10-11 18:10:30|327.08|325.38|327.14|325.44|327.17|325.47|327.08|325.38|10
1728670240000|2024-10-11 18:10:40|327.13|325.43|327.06|325.36|327.13|325.43|327.04|325.34|14
1728670250000|2024-10-11 18:10:50|327.03|325.33|326.98|325.28|327.04|325.34|326.98|325.28|11
1728670260000|2024-10-11 18:11:00|326.97|325.27|326.92|325.22|326.98|325.28|326.9|325.2|16
1728670270000|2024-10-11 18:11:10|326.91|325.21|326.85|325.15|326.91|325.21|326.85|325.15|12
1728670280000|2024-10-11 18:11:20|326.86|325.16|326.82|325.12|326.87|325.17|326.82|325.12|4
1728670290000|2024-10-11 18:11:30|326.81|325.11|326.79|325.09|326.81|325.11|326.76|325.06|8
1728670300000|2024-10-11 18:11:40|326.77|325.07|326.79|325.09|326.79|325.09|326.77|325.07|6
1728670310000|2024-10-11 18:11:50|326.8|325.1|326.89|325.19|326.89|325.19|326.8|325.1|6
1728670320000|2024-10-11 18:12:00|326.88|325.18|326.87|325.17|326.91|325.21|326.85|325.15|11
1728670330000|2024-10-11 18:12:10|326.9|325.2|326.92|325.22|326.93|325.23|326.9|325.2|3
1728670340000|2024-10-11 18:12:20|326.9|325.2|326.94|325.24|326.97|325.27|326.9|325.2|7
1728670350000|2024-10-11 18:12:30|326.95|325.25|326.88|325.18|326.95|325.25|326.88|325.18|5
1728670360000|2024-10-11 18:12:40|326.87|325.17|326.87|325.17|326.87|325.17|326.87|325.17|1
1728670370000|2024-10-11 18:12:50|326.88|325.18|326.93|325.23|326.95|325.25|326.87|325.17|14
1728670380000|2024-10-11 18:13:00|326.94|325.24|326.93|325.23|326.94|325.24|326.93|325.23|2
1728670400000|2024-10-11 18:13:20|326.95|325.25|326.95|325.25|326.95|325.25|326.95|325.25|1
1728670430000|2024-10-11 18:13:50|326.93|325.23|326.91|325.21|326.94|325.24|326.91|325.21|7
1728670440000|2024-10-11 18:14:00|326.93|325.23|326.96|325.26|326.97|325.27|326.93|325.23|5
1728670450000|2024-10-11 18:14:10|326.95|325.25|326.95|325.25|326.96|325.26|326.94|325.24|9
1728670460000|2024-10-11 18:14:20|326.98|325.28|326.96|325.26|327.06|325.36|326.96|325.26|9
1728670470000|2024-10-11 18:14:30|326.95|325.25|326.91|325.21|326.95|325.25|326.91|325.21|9
1728670480000|2024-10-11 18:14:40|326.9|325.2|326.9|325.2|326.9|325.2|326.9|325.2|1
1728670490000|2024-10-11 18:14:50|326.89|325.19|326.89|325.19|326.89|325.19|326.89|325.19|1
1728670500000|2024-10-11 18:15:00|326.88|325.18|326.88|325.18|326.88|325.18|326.83|325.13|3
1728670520000|2024-10-11 18:15:20|326.85|325.15|326.92|325.22|326.92|325.22|326.85|325.15|3
1728670530000|2024-10-11 18:15:30|326.91|325.21|326.89|325.19|326.91|325.21|326.89|325.19|3
1728670540000|2024-10-11 18:15:40|326.92|325.22|327|325.3|327.01|325.31|326.91|325.21|10
1728670550000|2024-10-11 18:15:50|326.98|325.28|326.93|325.23|326.99|325.29|326.93|325.23|11
1728670560000|2024-10-11 18:16:00|326.92|325.22|326.91|325.21|326.92|325.22|326.91|325.21|12
1728670570000|2024-10-11 18:16:10|326.87|325.17|326.91|325.21|326.92|325.22|326.87|325.17|10
1728670580000|2024-10-11 18:16:20|326.9|325.2|326.9|325.2|326.9|325.2|326.9|325.2|1
1728670590000|2024-10-11 18:16:30|326.89|325.19|326.92|325.22|326.92|325.22|326.89|325.19|3
1728670600000|2024-10-11 18:16:40|326.93|325.23|327.04|325.34|327.04|325.34|326.93|325.23|6
1728670610000|2024-10-11 18:16:50|327.03|325.33|327.03|325.33|327.04|325.34|327.02|325.32|9
1728670620000|2024-10-11 18:17:00|327.02|325.32|327.11|325.41|327.16|325.46|327.02|325.32|12
1728670630000|2024-10-11 18:17:10|327.1|325.4|327.04|325.34|327.1|325.4|327.02|325.32|7
1728670640000|2024-10-11 18:17:20|327.03|325.33|327.05|325.35|327.05|325.35|327.03|325.33|5
1728670650000|2024-10-11 18:17:30|327.04|325.34|327.04|325.34|327.04|325.34|327.04|325.34|1
1728670660000|2024-10-11 18:17:40|327.02|325.32|326.97|325.27|327.02|325.32|326.96|325.26|6
1728670670000|2024-10-11 18:17:50|326.99|325.29|327.03|325.33|327.03|325.33|326.99|325.29|5
1728670680000|2024-10-11 18:18:00|327.05|325.35|327.05|325.35|327.05|325.35|327.03|325.33|5
1728670690000|2024-10-11 18:18:10|327.04|325.34|327.09|325.39|327.1|325.4|327.02|325.32|14
1728670700000|2024-10-11 18:18:20|327.13|325.43|327.13|325.43|327.13|325.43|327.13|325.43|1
1728670710000|2024-10-11 18:18:30|327.14|325.44|327.28|325.58|327.29|325.59|327.14|325.44|12
1728670720000|2024-10-11 18:18:40|327.27|325.57|327.29|325.59|327.29|325.59|327.27|325.57|4
1728670730000|2024-10-11 18:18:50|327.27|325.57|327.15|325.45|327.27|325.57|327.15|325.45|8
1728670740000|2024-10-11 18:19:00|327.16|325.46|327.15|325.45|327.17|325.47|327.15|325.45|3
1728670750000|2024-10-11 18:19:10|327.14|325.44|327.14|325.44|327.15|325.45|327.12|325.42|5
1728670760000|2024-10-11 18:19:20|327.12|325.42|327.09|325.39|327.13|325.43|327.09|325.39|6
1728670770000|2024-10-11 18:19:30|327.1|325.4|327.1|325.4|327.1|325.4|327.09|325.39|5
1728670780000|2024-10-11 18:19:40|327.09|325.39|327.05|325.35|327.09|325.39|327.05|325.35|3
1728670790000|2024-10-11 18:19:50|327.08|325.38|327.1|325.4|327.1|325.4|327.08|325.38|3
1728670800000|2024-10-11 18:20:00|327.13|325.43|327.23|325.53|327.23|325.53|327.12|325.42|10
1728670810000|2024-10-11 18:20:10|327.22|325.52|326.94|325.24|327.22|325.52|326.94|325.24|15
1728670820000|2024-10-11 18:20:20|326.93|325.23|326.89|325.19|326.94|325.24|326.89|325.19|13
1728670830000|2024-10-11 18:20:30|326.88|325.18|326.92|325.22|326.92|325.22|326.88|325.18|2
1728670840000|2024-10-11 18:20:40|326.88|325.18|326.94|325.24|326.94|325.24|326.88|325.18|4
1728670850000|2024-10-11 18:20:50|326.93|325.23|326.92|325.22|326.93|325.23|326.92|325.22|8
1728670860000|2024-10-11 18:21:00|326.95|325.25|327.03|325.33|327.05|325.35|326.95|325.25|8
1728670870000|2024-10-11 18:21:10|327.05|325.35|327.04|325.34|327.07|325.37|327.03|325.33|8
1728670880000|2024-10-11 18:21:20|327.05|325.35|327.03|325.33|327.05|325.35|327.03|325.33|3
1728670890000|2024-10-11 18:21:30|327.01|325.31|326.96|325.26|327.02|325.32|326.96|325.26|8
1728670900000|2024-10-11 18:21:40|326.97|325.27|326.98|325.28|326.99|325.29|326.97|325.27|5
1728670910000|2024-10-11 18:21:50|326.96|325.26|326.96|325.26|326.96|325.26|326.96|325.26|1
1728670920000|2024-10-11 18:22:00|327.01|325.31|326.96|325.26|327.01|325.31|326.95|325.25|4
1728670930000|2024-10-11 18:22:10|326.95|325.25|326.91|325.21|326.95|325.25|326.91|325.21|7
1728670940000|2024-10-11 18:22:20|326.9|325.2|326.9|325.2|326.9|325.2|326.87|325.17|3
1728670950000|2024-10-11 18:22:30|326.91|325.21|326.9|325.2|326.91|325.21|326.9|325.2|10
1728670960000|2024-10-11 18:22:40|326.91|325.21|326.91|325.21|326.91|325.21|326.9|325.2|13
1728670970000|2024-10-11 18:22:50|326.95|325.25|326.97|325.27|326.98|325.28|326.95|325.25|7
1728670980000|2024-10-11 18:23:00|326.98|325.28|326.95|325.25|326.98|325.28|326.94|325.24|7
1728670990000|2024-10-11 18:23:10|326.94|325.24|326.89|325.19|326.94|325.24|326.89|325.19|5
1728671000000|2024-10-11 18:23:20|326.88|325.18|326.86|325.16|326.88|325.18|326.86|325.16|3
1728671020000|2024-10-11 18:23:40|326.85|325.15|326.84|325.14|326.85|325.15|326.81|325.11|7
1728671030000|2024-10-11 18:23:50|326.83|325.13|326.83|325.13|326.83|325.13|326.83|325.13|1
1728671040000|2024-10-11 18:24:00|326.92|325.22|326.87|325.17|326.92|325.22|326.87|325.17|2
1728671070000|2024-10-11 18:24:30|326.89|325.19|326.89|325.19|326.89|325.19|326.89|325.19|1
1728671080000|2024-10-11 18:24:40|326.88|325.18|326.85|325.15|326.88|325.18|326.85|325.15|2
1728671090000|2024-10-11 18:24:50|326.88|325.18|326.92|325.22|326.92|325.22|326.88|325.18|4
1728671100000|2024-10-11 18:25:00|326.93|325.23|326.96|325.26|326.96|325.26|326.93|325.23|4
1728671110000|2024-10-11 18:25:10|326.95|325.25|326.94|325.24|326.95|325.25|326.94|325.24|2
1728671120000|2024-10-11 18:25:20|326.95|325.25|326.94|325.24|326.96|325.26|326.94|325.24|6
1728671130000|2024-10-11 18:25:30|326.95|325.25|326.99|325.29|326.99|325.29|326.95|325.25|4
1728671140000|2024-10-11 18:25:40|326.98|325.28|326.99|325.29|326.99|325.29|326.95|325.25|6
1728671150000|2024-10-11 18:25:50|326.98|325.28|326.98|325.28|326.99|325.29|326.96|325.26|9
1728671160000|2024-10-11 18:26:00|326.99|325.29|327.02|325.32|327.04|325.34|326.99|325.29|7
1728671170000|2024-10-11 18:26:10|326.99|325.29|326.96|325.26|326.99|325.29|326.96|325.26|4
1728671180000|2024-10-11 18:26:20|326.93|325.23|326.94|325.24|326.94|325.24|326.93|325.23|2
1728671190000|2024-10-11 18:26:30|326.95|325.25|326.97|325.27|327.04|325.34|326.95|325.25|9
1728671200000|2024-10-11 18:26:40|326.95|325.25|326.9|325.2|326.97|325.27|326.9|325.2|8
1728671210000|2024-10-11 18:26:50|327.01|325.31|327.06|325.36|327.19|325.49|327.01|325.31|19
1728671220000|2024-10-11 18:27:00|327.05|325.35|327.02|325.32|327.07|325.37|327|325.3|14
1728671230000|2024-10-11 18:27:10|327.03|325.33|327.05|325.35|327.06|325.36|327.02|325.32|17
1728671240000|2024-10-11 18:27:20|327.06|325.36|327.05|325.35|327.06|325.36|327.04|325.34|4
1728671250000|2024-10-11 18:27:30|327.16|325.46|327.15|325.45|327.21|325.51|327.14|325.44|9
1728671260000|2024-10-11 18:27:40|327.14|325.44|327.16|325.46|327.16|325.46|327.14|325.44|3
1728671270000|2024-10-11 18:27:50|327.15|325.45|327.12|325.42|327.16|325.46|327.1|325.4|5
1728671280000|2024-10-11 18:28:00|327.1|325.4|327.01|325.31|327.1|325.4|326.95|325.25|10
1728671290000|2024-10-11 18:28:10|327.02|325.32|327.06|325.36|327.07|325.37|327.02|325.32|7
1728671300000|2024-10-11 18:28:20|327.08|325.38|327.04|325.34|327.08|325.38|327.04|325.34|4
1728671310000|2024-10-11 18:28:30|327.03|325.33|326.98|325.28|327.03|325.33|326.96|325.26|6
1728671320000|2024-10-11 18:28:40|326.94|325.24|326.93|325.23|326.94|325.24|326.92|325.22|4
1728671330000|2024-10-11 18:28:50|326.92|325.22|326.94|325.24|326.94|325.24|326.92|325.22|15
1728671340000|2024-10-11 18:29:00|326.96|325.26|326.94|325.24|326.98|325.28|326.94|325.24|8
1728671350000|2024-10-11 18:29:10|326.93|325.23|326.89|325.19|326.93|325.23|326.89|325.19|2
1728671360000|2024-10-11 18:29:20|326.87|325.17|326.87|325.17|326.87|325.17|326.87|325.17|1
1728671380000|2024-10-11 18:29:40|326.86|325.16|326.86|325.16|326.86|325.16|326.86|325.16|1
1728671390000|2024-10-11 18:29:50|326.83|325.13|326.86|325.16|326.86|325.16|326.83|325.13|2
1728671400000|2024-10-11 18:30:00|326.82|325.12|326.9|325.2|326.93|325.23|326.82|325.12|5
1728671410000|2024-10-11 18:30:10|326.88|325.18|326.87|325.17|326.88|325.18|326.87|325.17|2
1728671420000|2024-10-11 18:30:20|326.83|325.13|326.83|325.13|326.83|325.13|326.83|325.13|1
1728671430000|2024-10-11 18:30:30|326.87|325.17|326.87|325.17|326.87|325.17|326.87|325.17|1
1728671440000|2024-10-11 18:30:40|326.85|325.15|326.85|325.15|326.85|325.15|326.85|325.15|1
1728671450000|2024-10-11 18:30:50|326.87|325.17|326.93|325.23|326.93|325.23|326.87|325.17|5
1728671460000|2024-10-11 18:31:00|326.9|325.2|326.94|325.24|326.94|325.24|326.9|325.2|5
1728671470000|2024-10-11 18:31:10|326.95|325.25|326.95|325.25|326.95|325.25|326.94|325.24|7
1728671480000|2024-10-11 18:31:20|326.94|325.24|327.05|325.35|327.05|325.35|326.94|325.24|6
1728671490000|2024-10-11 18:31:30|327.06|325.36|327.08|325.38|327.09|325.39|327.06|325.36|5
1728671500000|2024-10-11 18:31:40|327.1|325.4|327.08|325.38|327.11|325.41|327.08|325.38|8
1728671510000|2024-10-11 18:31:50|327.06|325.36|326.97|325.27|327.07|325.37|326.97|325.27|11
1728671520000|2024-10-11 18:32:00|326.98|325.28|327.03|325.33|327.03|325.33|326.98|325.28|5
1728671540000|2024-10-11 18:32:20|327.05|325.35|327.07|325.37|327.1|325.4|327.05|325.35|7
1728671550000|2024-10-11 18:32:30|327.06|325.36|326.99|325.29|327.07|325.37|326.98|325.28|15
1728671560000|2024-10-11 18:32:40|327.01|325.31|326.99|325.29|327.01|325.31|326.98|325.28|5
1728671570000|2024-10-11 18:32:50|326.96|325.26|327|325.3|327|325.3|326.96|325.26|3
1728671580000|2024-10-11 18:33:00|326.98|325.28|327.03|325.33|327.03|325.33|326.96|325.26|7
1728671590000|2024-10-11 18:33:10|327.04|325.34|327.09|325.39|327.16|325.46|327.04|325.34|15
1728671600000|2024-10-11 18:33:20|327.19|325.49|327.3|325.6|327.33|325.63|327.19|325.49|10
1728671610000|2024-10-11 18:33:30|327.27|325.57|327.32|325.62|327.32|325.62|327.27|325.57|5
1728671620000|2024-10-11 18:33:40|327.33|325.63|327.33|325.63|327.33|325.63|327.33|325.63|1
1728671630000|2024-10-11 18:33:50|327.34|325.64|327.36|325.66|327.39|325.69|327.34|325.64|6
1728671640000|2024-10-11 18:34:00|327.37|325.67|327.34|325.64|327.37|325.67|327.33|325.63|11
1728671650000|2024-10-11 18:34:10|327.33|325.63|327.26|325.56|327.33|325.63|327.26|325.56|3
1728671660000|2024-10-11 18:34:20|327.25|325.55|327.34|325.64|327.34|325.64|327.25|325.55|4
1728671670000|2024-10-11 18:34:30|327.32|325.62|327.29|325.59|327.34|325.64|327.28|325.58|7
1728671680000|2024-10-11 18:34:40|327.28|325.58|327.25|325.55|327.28|325.58|327.24|325.54|5
1728671690000|2024-10-11 18:34:50|327.24|325.54|327.24|325.54|327.25|325.55|327.24|325.54|3
1728671700000|2024-10-11 18:35:00|327.25|325.55|327.26|325.56|327.27|325.57|327.24|325.54|4
1728671710000|2024-10-11 18:35:10|327.25|325.55|327.23|325.53|327.28|325.58|327.23|325.53|11
1728671720000|2024-10-11 18:35:20|327.22|325.52|327.21|325.51|327.22|325.52|327.19|325.49|5
1728671730000|2024-10-11 18:35:30|327.23|325.53|327.25|325.55|327.25|325.55|327.23|325.53|3
1728671740000|2024-10-11 18:35:40|327.24|325.54|327.21|325.51|327.25|325.55|327.19|325.49|5
1728671750000|2024-10-11 18:35:50|327.23|325.53|327.23|325.53|327.23|325.53|327.21|325.51|5
1728671760000|2024-10-11 18:36:00|327.19|325.49|327.19|325.49|327.2|325.5|327.19|325.49|3
1728671770000|2024-10-11 18:36:10|327.18|325.48|327.15|325.45|327.19|325.49|327.12|325.42|8
1728671780000|2024-10-11 18:36:20|327.13|325.43|327.08|325.38|327.13|325.43|327.08|325.38|6
1728671790000|2024-10-11 18:36:30|327.1|325.4|327.1|325.4|327.1|325.4|327.1|325.4|1
1728671800000|2024-10-11 18:36:40|327.08|325.38|327.11|325.41|327.14|325.44|327.08|325.38|7
1728671810000|2024-10-11 18:36:50|327.1|325.4|327.09|325.39|327.1|325.4|327.09|325.39|2
1728671820000|2024-10-11 18:37:00|327.1|325.4|327.23|325.53|327.23|325.53|327.1|325.4|8
1728671830000|2024-10-11 18:37:10|327.22|325.52|327.26|325.56|327.26|325.56|327.22|325.52|3
1728671840000|2024-10-11 18:37:20|327.25|325.55|327.25|325.55|327.27|325.57|327.23|325.53|7
1728671850000|2024-10-11 18:37:30|327.23|325.53|327.23|325.53|327.24|325.54|327.23|325.53|3
1728671860000|2024-10-11 18:37:40|327.22|325.52|327.27|325.57|327.28|325.58|327.22|325.52|5
1728671870000|2024-10-11 18:37:50|327.25|325.55|327.24|325.54|327.25|325.55|327.24|325.54|4
1728671880000|2024-10-11 18:38:00|327.25|325.55|327.25|325.55|327.25|325.55|327.24|325.54|3
1728671890000|2024-10-11 18:38:10|327.27|325.57|327.26|325.56|327.27|325.57|327.24|325.54|3
1728671900000|2024-10-11 18:38:20|327.24|325.54|327.24|325.54|327.25|325.55|327.23|325.53|5
1728671920000|2024-10-11 18:38:40|327.25|325.55|327.29|325.59|327.29|325.59|327.25|325.55|3
1728671930000|2024-10-11 18:38:50|327.27|325.57|327.25|325.55|327.27|325.57|327.25|325.55|2
1728671940000|2024-10-11 18:39:00|327.2|325.5|327.25|325.55|327.27|325.57|327.19|325.49|12
1728671950000|2024-10-11 18:39:10|327.24|325.54|327.25|325.55|327.25|325.55|327.23|325.53|3
1728671990000|2024-10-11 18:39:50|327.23|325.53|327.24|325.54|327.24|325.54|327.23|325.53|2
1728672000000|2024-10-11 18:40:00|327.26|325.56|327.38|325.68|327.39|325.69|327.26|325.56|4
1728672010000|2024-10-11 18:40:10|327.37|325.67|327.33|325.63|327.37|325.67|327.33|325.63|3
1728672020000|2024-10-11 18:40:20|327.34|325.64|327.38|325.68|327.38|325.68|327.34|325.64|2
1728672030000|2024-10-11 18:40:30|327.37|325.67|327.37|325.67|327.37|325.67|327.37|325.67|1
1728672040000|2024-10-11 18:40:40|327.39|325.69|327.39|325.69|327.39|325.69|327.37|325.67|3
1728672050000|2024-10-11 18:40:50|327.37|325.67|327.32|325.62|327.38|325.68|327.32|325.62|9
1728672060000|2024-10-11 18:41:00|327.33|325.63|327.29|325.59|327.33|325.63|327.29|325.59|5
1728672070000|2024-10-11 18:41:10|327.28|325.58|327.26|325.56|327.29|325.59|327.25|325.55|7
1728672080000|2024-10-11 18:41:20|327.28|325.58|327.27|325.57|327.3|325.6|327.26|325.56|6
1728672090000|2024-10-11 18:41:30|327.26|325.56|327.15|325.45|327.27|325.57|327.15|325.45|9
1728672100000|2024-10-11 18:41:40|327.11|325.41|327.11|325.41|327.11|325.41|327.11|325.41|1
1728672110000|2024-10-11 18:41:50|327.12|325.42|327.32|325.62|327.32|325.62|327.11|325.41|12
1728672120000|2024-10-11 18:42:00|327.3|325.6|327.34|325.64|327.36|325.66|327.3|325.6|8
1728672130000|2024-10-11 18:42:10|327.32|325.62|327.32|325.62|327.33|325.63|327.32|325.62|3
1728672140000|2024-10-11 18:42:20|327.3|325.6|327.32|325.62|327.32|325.62|327.3|325.6|3
1728672150000|2024-10-11 18:42:30|327.29|325.59|327.29|325.59|327.29|325.59|327.29|325.59|1
1728672160000|2024-10-11 18:42:40|327.28|325.58|327.32|325.62|327.32|325.62|327.28|325.58|9
1728672170000|2024-10-11 18:42:50|327.31|325.61|327.31|325.61|327.32|325.62|327.3|325.6|5
1728672180000|2024-10-11 18:43:00|327.32|325.62|327.29|325.59|327.32|325.62|327.29|325.59|4
1728672190000|2024-10-11 18:43:10|327.28|325.58|327.32|325.62|327.32|325.62|327.28|325.58|3
1728672200000|2024-10-11 18:43:20|327.33|325.63|327.32|325.62|327.33|325.63|327.32|325.62|2
1728672210000|2024-10-11 18:43:30|327.33|325.63|327.28|325.58|327.33|325.63|327.28|325.58|13
1728672220000|2024-10-11 18:43:40|327.27|325.57|327.25|325.55|327.27|325.57|327.25|325.55|3
1728672230000|2024-10-11 18:43:50|327.2|325.5|327.2|325.5|327.2|325.5|327.2|325.5|1
1728672240000|2024-10-11 18:44:00|327.25|325.55|327.23|325.53|327.25|325.55|327.2|325.5|3
1728672250000|2024-10-11 18:44:10|327.2|325.5|327.2|325.5|327.2|325.5|327.2|325.5|1
1728672260000|2024-10-11 18:44:20|327.25|325.55|327.2|325.5|327.25|325.55|327.2|325.5|2
1728672270000|2024-10-11 18:44:30|327.25|325.55|327.25|325.55|327.25|325.55|327.21|325.51|3
1728672280000|2024-10-11 18:44:40|327.26|325.56|327.25|325.55|327.26|325.56|327.21|325.51|4
1728672300000|2024-10-11 18:45:00|327.27|325.57|327.4|325.7|327.4|325.7|327.27|325.57|5
1728672310000|2024-10-11 18:45:10|327.39|325.69|327.37|325.67|327.39|325.69|327.37|325.67|3
1728672320000|2024-10-11 18:45:20|327.36|325.66|327.35|325.65|327.36|325.66|327.35|325.65|2
1728672330000|2024-10-11 18:45:30|327.31|325.61|327.29|325.59|327.32|325.62|327.29|325.59|5
1728672350000|2024-10-11 18:45:50|327.32|325.62|327.33|325.63|327.35|325.65|327.3|325.6|6
1728672360000|2024-10-11 18:46:00|327.31|325.61|327.31|325.61|327.34|325.64|327.31|325.61|4
1728672370000|2024-10-11 18:46:10|327.3|325.6|327.18|325.48|327.3|325.6|327.18|325.48|9
1728672380000|2024-10-11 18:46:20|327.17|325.47|327.16|325.46|327.17|325.47|327.16|325.46|2
1728672390000|2024-10-11 18:46:30|327.14|325.44|327.16|325.46|327.16|325.46|327.14|325.44|9
1728672400000|2024-10-11 18:46:40|327.15|325.45|327.27|325.57|327.27|325.57|327.15|325.45|6
1728672410000|2024-10-11 18:46:50|327.25|325.55|327.24|325.54|327.26|325.56|327.22|325.52|7
1728672420000|2024-10-11 18:47:00|327.2|325.5|327.2|325.5|327.2|325.5|327.2|325.5|1
1728672430000|2024-10-11 18:47:10|327.18|325.48|327.18|325.48|327.18|325.48|327.18|325.48|1
1728672440000|2024-10-11 18:47:20|327.17|325.47|327.18|325.48|327.18|325.48|327.17|325.47|2
1728672450000|2024-10-11 18:47:30|327.19|325.49|327.24|325.54|327.25|325.55|327.19|325.49|7
1728672460000|2024-10-11 18:47:40|327.23|325.53|327.17|325.47|327.23|325.53|327.17|325.47|4
1728672470000|2024-10-11 18:47:50|327.16|325.46|327.13|325.43|327.16|325.46|327.13|325.43|2
1728672480000|2024-10-11 18:48:00|327.12|325.42|327.14|325.44|327.14|325.44|327.1|325.4|5
1728672490000|2024-10-11 18:48:10|327.18|325.48|327.14|325.44|327.18|325.48|327.13|325.43|5
1728672500000|2024-10-11 18:48:20|327.13|325.43|327.15|325.45|327.16|325.46|327.09|325.39|11
1728672520000|2024-10-11 18:48:40|327.14|325.44|327.1|325.4|327.15|325.45|327.1|325.4|5
1728672540000|2024-10-11 18:49:00|327.11|325.41|327.12|325.42|327.15|325.45|327.11|325.41|7
1728672550000|2024-10-11 18:49:10|327.09|325.39|327.09|325.39|327.09|325.39|327.09|325.39|1
1728672560000|2024-10-11 18:49:20|327.06|325.36|327.03|325.33|327.06|325.36|327|325.3|5
1728672570000|2024-10-11 18:49:30|327.01|325.31|326.99|325.29|327.03|325.33|326.98|325.28|9
1728672580000|2024-10-11 18:49:40|327|325.3|327.04|325.34|327.04|325.34|327|325.3|3
1728672590000|2024-10-11 18:49:50|327.03|325.33|327.04|325.34|327.04|325.34|327.01|325.31|7
1728672600000|2024-10-11 18:50:00|327.05|325.35|327.06|325.36|327.06|325.36|327.05|325.35|2
1728672610000|2024-10-11 18:50:10|327.04|325.34|327.06|325.36|327.06|325.36|327.03|325.33|6
1728672620000|2024-10-11 18:50:20|327.05|325.35|327.05|325.35|327.06|325.36|327.05|325.35|3
1728672630000|2024-10-11 18:50:30|327.06|325.36|327.05|325.35|327.07|325.37|327.04|325.34|6
1728672640000|2024-10-11 18:50:40|327.04|325.34|327.04|325.34|327.04|325.34|327.03|325.33|5
1728672650000|2024-10-11 18:50:50|327.05|325.35|327.06|325.36|327.06|325.36|327.05|325.35|2
1728672660000|2024-10-11 18:51:00|327.07|325.37|327.17|325.47|327.18|325.48|327.07|325.37|7
1728672670000|2024-10-11 18:51:10|327.18|325.48|327.18|325.48|327.18|325.48|327.17|325.47|3
1728672680000|2024-10-11 18:51:20|327.16|325.46|327.16|325.46|327.16|325.46|327.16|325.46|1
1728672720000|2024-10-11 18:52:00|327.15|325.45|327.16|325.46|327.16|325.46|327.15|325.45|2
1728672740000|2024-10-11 18:52:20|327.17|325.47|327.17|325.47|327.17|325.47|327.16|325.46|3
1728672750000|2024-10-11 18:52:30|327.16|325.46|327.14|325.44|327.17|325.47|327.14|325.44|4
1728672760000|2024-10-11 18:52:40|327.16|325.46|327.14|325.44|327.18|325.48|327.14|325.44|6
1728672770000|2024-10-11 18:52:50|327.13|325.43|327.15|325.45|327.15|325.45|327.13|325.43|3
1728672790000|2024-10-11 18:53:10|327.12|325.42|327.12|325.42|327.12|325.42|327.12|325.42|1
1728672810000|2024-10-11 18:53:30|327.15|325.45|327.14|325.44|327.15|325.45|327.14|325.44|2
1728672820000|2024-10-11 18:53:40|327.15|325.45|327.15|325.45|327.15|325.45|327.15|325.45|1
1728672830000|2024-10-11 18:53:50|327.16|325.46|327.17|325.47|327.17|325.47|327.16|325.46|2
1728672850000|2024-10-11 18:54:10|327.15|325.45|327.15|325.45|327.15|325.45|327.15|325.45|1
1728672860000|2024-10-11 18:54:20|327.12|325.42|327.16|325.46|327.16|325.46|327.12|325.42|5
1728672870000|2024-10-11 18:54:30|327.15|325.45|327.15|325.45|327.15|325.45|327.13|325.43|3
1728672890000|2024-10-11 18:54:50|327.14|325.44|327.14|325.44|327.15|325.45|327.14|325.44|3
1728672900000|2024-10-11 18:55:00|327.15|325.45|327.16|325.46|327.16|325.46|327.15|325.45|2
1728672910000|2024-10-11 18:55:10|327.17|325.47|327.16|325.46|327.17|325.47|327.16|325.46|2
1728672920000|2024-10-11 18:55:20|327.15|325.45|327.14|325.44|327.15|325.45|327.14|325.44|2
1728672930000|2024-10-11 18:55:30|327.13|325.43|327.12|325.42|327.14|325.44|327.12|325.42|4
1728672940000|2024-10-11 18:55:40|327.11|325.41|327.14|325.44|327.17|325.47|327.11|325.41|5
1728672950000|2024-10-11 18:55:50|327.13|325.43|327.13|325.43|327.13|325.43|327.13|325.43|1
1728672960000|2024-10-11 18:56:00|327.17|325.47|327.2|325.5|327.2|325.5|327.14|325.44|7
1728672970000|2024-10-11 18:56:10|327.19|325.49|327.16|325.46|327.19|325.49|327.16|325.46|4
1728672980000|2024-10-11 18:56:20|327.15|325.45|327.16|325.46|327.16|325.46|327.15|325.45|2
1728673020000|2024-10-11 18:57:00|327.15|325.45|327.16|325.46|327.16|325.46|327.14|325.44|5
1728673030000|2024-10-11 18:57:10|327.15|325.45|327.15|325.45|327.15|325.45|327.15|325.45|1
1728673040000|2024-10-11 18:57:20|327.14|325.44|327.11|325.41|327.14|325.44|327.11|325.41|3
1728673050000|2024-10-11 18:57:30|327.1|325.4|327.15|325.45|327.18|325.48|327.1|325.4|6
1728673060000|2024-10-11 18:57:40|327.12|325.42|327.13|325.43|327.14|325.44|327.12|325.42|3
1728673070000|2024-10-11 18:57:50|327.12|325.42|327.16|325.46|327.16|325.46|327.11|325.41|7
1728673080000|2024-10-11 18:58:00|327.15|325.45|327.15|325.45|327.17|325.47|327.15|325.45|4
1728673090000|2024-10-11 18:58:10|327.17|325.47|327.25|325.55|327.28|325.58|327.17|325.47|10
1728673100000|2024-10-11 18:58:20|327.23|325.53|327.21|325.51|327.23|325.53|327.2|325.5|5
1728673110000|2024-10-11 18:58:30|327.23|325.53|327.28|325.58|327.28|325.58|327.21|325.51|4
1728673120000|2024-10-11 18:58:40|327.29|325.59|327.29|325.59|327.29|325.59|327.29|325.59|1
1728673140000|2024-10-11 18:59:00|327.31|325.61|327.32|325.62|327.34|325.64|327.31|325.61|4
1728673150000|2024-10-11 18:59:10|327.31|325.61|327.31|325.61|327.31|325.61|327.3|325.6|3
1728673160000|2024-10-11 18:59:20|327.33|325.63|327.32|325.62|327.33|325.63|327.3|325.6|6
1728673170000|2024-10-11 18:59:30|327.31|325.61|327.36|325.66|327.41|325.71|327.31|325.61|12
1728673180000|2024-10-11 18:59:40|327.38|325.68|327.41|325.71|327.42|325.72|327.38|325.68|4
1728673190000|2024-10-11 18:59:50|327.4|325.7|327.35|325.65|327.4|325.7|327.35|325.65|7
1728673200000|2024-10-11 19:00:00|327.36|325.66|327.36|325.66|327.39|325.69|327.35|325.65|12
1728673210000|2024-10-11 19:00:10|327.37|325.67|327.34|325.64|327.37|325.67|327.34|325.64|6
1728673220000|2024-10-11 19:00:20|327.33|325.63|327.34|325.64|327.34|325.64|327.32|325.62|7
1728673230000|2024-10-11 19:00:30|327.36|325.66|327.37|325.67|327.37|325.67|327.36|325.66|2
1728673240000|2024-10-11 19:00:40|327.36|325.66|327.36|325.66|327.36|325.66|327.36|325.66|1
1728673250000|2024-10-11 19:00:50|327.35|325.65|327.37|325.67|327.37|325.67|327.35|325.65|3
1728673260000|2024-10-11 19:01:00|327.38|325.68|327.36|325.66|327.44|325.74|327.36|325.66|9
1728673270000|2024-10-11 19:01:10|327.35|325.65|327.36|325.66|327.37|325.67|327.35|325.65|5
1728673280000|2024-10-11 19:01:20|327.35|325.65|327.33|325.63|327.35|325.65|327.33|325.63|4
1728673290000|2024-10-11 19:01:30|327.32|325.62|327.27|325.57|327.32|325.62|327.26|325.56|7
1728673300000|2024-10-11 19:01:40|327.25|325.55|327.26|325.56|327.26|325.56|327.24|325.54|8
1728673310000|2024-10-11 19:01:50|327.25|325.55|327.24|325.54|327.26|325.56|327.23|325.53|14
1728673320000|2024-10-11 19:02:00|327.25|325.55|327.25|325.55|327.25|325.55|327.24|325.54|7
1728673330000|2024-10-11 19:02:10|327.24|325.54|327.23|325.53|327.25|325.55|327.23|325.53|6
1728673340000|2024-10-11 19:02:20|327.24|325.54|327.25|325.55|327.25|325.55|327.2|325.5|5
1728673350000|2024-10-11 19:02:30|327.24|325.54|327.15|325.45|327.24|325.54|327.15|325.45|8
1728673360000|2024-10-11 19:02:40|327.13|325.43|327.13|325.43|327.13|325.43|327.13|325.43|1
1728673370000|2024-10-11 19:02:50|327.15|325.45|327.26|325.56|327.26|325.56|327.15|325.45|6
1728673380000|2024-10-11 19:03:00|327.24|325.54|327.27|325.57|327.3|325.6|327.24|325.54|8
1728673390000|2024-10-11 19:03:10|327.28|325.58|327.37|325.67|327.4|325.7|327.27|325.57|14
1728673410000|2024-10-11 19:03:30|327.35|325.65|327.35|325.65|327.36|325.66|327.35|325.65|3
1728673420000|2024-10-11 19:03:40|327.34|325.64|327.34|325.64|327.36|325.66|327.34|325.64|5
1728673430000|2024-10-11 19:03:50|327.37|325.67|327.39|325.69|327.4|325.7|327.37|325.67|6
1728673440000|2024-10-11 19:04:00|327.41|325.71|327.52|325.82|327.52|325.82|327.39|325.69|10
1728673450000|2024-10-11 19:04:10|327.53|325.83|327.49|325.79|327.53|325.83|327.47|325.77|7
1728673460000|2024-10-11 19:04:20|327.5|325.8|327.55|325.85|327.55|325.85|327.48|325.78|6
1728673470000|2024-10-11 19:04:30|327.54|325.84|327.54|325.84|327.54|325.84|327.54|325.84|1
1728673480000|2024-10-11 19:04:40|327.53|325.83|327.55|325.85|327.55|325.85|327.53|325.83|2
1728673500000|2024-10-11 19:05:00|327.62|325.92|327.71|326.01|327.75|326.05|327.62|325.92|10
1728673510000|2024-10-11 19:05:10|327.7|326|327.78|326.08|327.81|326.11|327.69|325.99|13
1728673520000|2024-10-11 19:05:20|327.81|326.11|327.85|326.15|327.85|326.15|327.79|326.09|7
1728673560000|2024-10-11 19:06:00|327.86|326.16|327.9|326.2|327.9|326.2|327.86|326.16|7
1728673570000|2024-10-11 19:06:10|327.91|326.21|327.92|326.22|327.92|326.22|327.9|326.2|7
1728673580000|2024-10-11 19:06:20|327.93|326.23|328.62|326.92|328.62|326.92|327.93|326.23|13
1728673590000|2024-10-11 19:06:30|328.71|327.01|328.67|326.97|328.75|327.05|328.66|326.96|21
1728673600000|2024-10-11 19:06:40|328.66|326.96|328.6|326.9|328.7|327|328.6|326.9|22
1728673610000|2024-10-11 19:06:50|328.59|326.89|328.62|326.92|328.62|326.92|328.57|326.87|12
1728673620000|2024-10-11 19:07:00|328.63|326.93|328.48|326.78|328.65|326.95|328.48|326.78|10
1728673630000|2024-10-11 19:07:10|328.46|326.76|328.7|327|328.82|327.12|328.44|326.74|26
1728673640000|2024-10-11 19:07:20|328.69|326.99|328.83|327.13|328.84|327.14|328.66|326.96|21
1728673650000|2024-10-11 19:07:30|328.9|327.2|328.96|327.26|328.97|327.27|328.88|327.18|15
1728673660000|2024-10-11 19:07:40|328.97|327.27|328.99|327.29|328.99|327.29|328.97|327.27|3
1728673670000|2024-10-11 19:07:50|329.1|327.4|329.33|327.63|329.33|327.63|329.1|327.4|9
1728673680000|2024-10-11 19:08:00|329.32|327.62|329.27|327.57|329.35|327.65|329.18|327.48|18
1728673690000|2024-10-11 19:08:10|329.21|327.51|329.24|327.54|329.25|327.55|329.17|327.47|16
1728673700000|2024-10-11 19:08:20|329.25|327.55|329.34|327.64|329.41|327.71|329.21|327.51|19
1728673710000|2024-10-11 19:08:30|329.33|327.63|329.41|327.71|329.42|327.72|329.33|327.63|15
1728673720000|2024-10-11 19:08:40|329.4|327.7|329.28|327.58|329.42|327.72|329.26|327.56|16
1728673730000|2024-10-11 19:08:50|329.29|327.59|329.29|327.59|329.31|327.61|329.24|327.54|16
1728673740000|2024-10-11 19:09:00|329.28|327.58|329.4|327.7|329.41|327.71|329.28|327.58|12
1728673750000|2024-10-11 19:09:10|329.39|327.69|329.37|327.67|329.39|327.69|329.27|327.57|19
1728673760000|2024-10-11 19:09:20|329.38|327.68|329.42|327.72|329.42|327.72|329.34|327.64|11
1728673770000|2024-10-11 19:09:30|329.4|327.7|329.39|327.69|329.42|327.72|329.38|327.68|10
1728673780000|2024-10-11 19:09:40|329.4|327.7|329.42|327.72|329.42|327.72|329.37|327.67|8
1728673790000|2024-10-11 19:09:50|329.43|327.73|329.43|327.73|329.43|327.73|329.43|327.73|1
1728673800000|2024-10-11 19:10:00|329.44|327.74|329.46|327.76|329.46|327.76|329.44|327.74|3
1728673810000|2024-10-11 19:10:10|329.43|327.73|329.43|327.73|329.43|327.73|329.43|327.73|1
1728673820000|2024-10-11 19:10:20|329.44|327.74|329.74|328.04|329.74|328.04|329.44|327.74|10
1728673830000|2024-10-11 19:10:30|329.77|328.07|329.61|327.91|329.77|328.07|329.61|327.91|11
1728673840000|2024-10-11 19:10:40|329.59|327.89|329.45|327.75|329.59|327.89|329.34|327.64|22
1728673850000|2024-10-11 19:10:50|329.44|327.74|329.62|327.92|329.63|327.93|329.42|327.72|22
1728673860000|2024-10-11 19:11:00|329.6|327.9|329.6|327.9|329.62|327.92|329.57|327.87|20
1728673870000|2024-10-11 19:11:10|329.61|327.91|329.64|327.94|329.65|327.95|329.6|327.9|13
1728673880000|2024-10-11 19:11:20|329.63|327.93|329.66|327.96|329.71|328.01|329.63|327.93|9
1728673890000|2024-10-11 19:11:30|329.67|327.97|329.66|327.96|329.68|327.98|329.59|327.89|21
1728673900000|2024-10-11 19:11:40|329.64|327.94|329.71|328.01|329.73|328.03|329.58|327.88|22
1728673910000|2024-10-11 19:11:50|329.72|328.02|329.83|328.13|329.86|328.16|329.72|328.02|13
1728673920000|2024-10-11 19:12:00|329.84|328.14|329.72|328.02|329.85|328.15|329.71|328.01|14
1728673930000|2024-10-11 19:12:10|329.73|328.03|329.63|327.93|329.77|328.07|329.6|327.9|28
1728673940000|2024-10-11 19:12:20|329.62|327.92|329.66|327.96|329.68|327.98|329.62|327.92|15
1728673950000|2024-10-11 19:12:30|329.67|327.97|329.48|327.78|329.67|327.97|329.48|327.78|16
1728673960000|2024-10-11 19:12:40|329.47|327.77|329.42|327.72|329.47|327.77|329.35|327.65|17
1728673970000|2024-10-11 19:12:50|329.41|327.71|329.5|327.8|329.56|327.86|329.41|327.71|14
1728673980000|2024-10-11 19:13:00|329.52|327.82|329.49|327.79|329.52|327.82|329.46|327.76|16
1728673990000|2024-10-11 19:13:10|329.48|327.78|329.34|327.64|329.49|327.79|329.34|327.64|23
1728674000000|2024-10-11 19:13:20|329.35|327.65|329.25|327.55|329.37|327.67|329.25|327.55|14
1728674010000|2024-10-11 19:13:30|329.18|327.48|329.1|327.4|329.18|327.48|329.06|327.36|18
1728674020000|2024-10-11 19:13:40|329.09|327.39|328.96|327.26|329.09|327.39|328.92|327.22|18
1728674030000|2024-10-11 19:13:50|328.93|327.23|329.14|327.44|329.14|327.44|328.93|327.23|12
1728674040000|2024-10-11 19:14:00|329.13|327.43|329.14|327.44|329.14|327.44|329.11|327.41|10
1728674050000|2024-10-11 19:14:10|329.16|327.46|329.17|327.47|329.18|327.48|329.16|327.46|6
1728674060000|2024-10-11 19:14:20|329.18|327.48|329.21|327.51|329.29|327.59|329.18|327.48|18
1728674070000|2024-10-11 19:14:30|329.2|327.5|329.17|327.47|329.2|327.5|329.16|327.46|18
1728674080000|2024-10-11 19:14:40|329.16|327.46|329.26|327.56|329.28|327.58|329.14|327.44|13
1728674090000|2024-10-11 19:14:50|329.27|327.57|329.25|327.55|329.27|327.57|329.2|327.5|9
1728674100000|2024-10-11 19:15:00|329.26|327.56|329.27|327.57|329.29|327.59|329.22|327.52|14
1728674110000|2024-10-11 19:15:10|329.26|327.56|329.19|327.49|329.26|327.56|329.19|327.49|16
1728674120000|2024-10-11 19:15:20|329.22|327.52|329.13|327.43|329.22|327.52|329.13|327.43|13
1728674140000|2024-10-11 19:15:40|329.12|327.42|328.99|327.29|329.12|327.42|328.99|327.29|14
1728674150000|2024-10-11 19:15:50|328.98|327.28|329.01|327.31|329.04|327.34|328.96|327.26|13
1728674160000|2024-10-11 19:16:00|328.99|327.29|328.92|327.22|328.99|327.29|328.88|327.18|16
1728674170000|2024-10-11 19:16:10|328.93|327.23|329.03|327.33|329.05|327.35|328.93|327.23|13
1728674180000|2024-10-11 19:16:20|329.05|327.35|329.18|327.48|329.2|327.5|329.03|327.33|12
1728674190000|2024-10-11 19:16:30|329.19|327.49|329.18|327.48|329.21|327.51|329.17|327.47|13
1728674200000|2024-10-11 19:16:40|329.19|327.49|329.16|327.46|329.19|327.49|329.14|327.44|12
1728674210000|2024-10-11 19:16:50|329.15|327.45|329.25|327.55|329.26|327.56|329.13|327.43|17
1728674220000|2024-10-11 19:17:00|329.24|327.54|329.24|327.54|329.26|327.56|329.2|327.5|14
1728674230000|2024-10-11 19:17:10|329.25|327.55|329.41|327.71|329.46|327.76|329.25|327.55|18
1728674240000|2024-10-11 19:17:20|329.4|327.7|329.33|327.63|329.43|327.73|329.33|327.63|12
1728674250000|2024-10-11 19:17:30|329.32|327.62|329.18|327.48|329.34|327.64|329.18|327.48|11
1728674260000|2024-10-11 19:17:40|329.17|327.47|329.18|327.48|329.19|327.49|329.17|327.47|4
1728674270000|2024-10-11 19:17:50|329.17|327.47|329.1|327.4|329.18|327.48|329.1|327.4|10
1728674280000|2024-10-11 19:18:00|329.09|327.39|329.07|327.37|329.1|327.4|329.07|327.37|15
1728674290000|2024-10-11 19:18:10|329.02|327.32|329.38|327.68|329.39|327.69|328.96|327.26|22
1728674300000|2024-10-11 19:18:20|329.39|327.69|329.28|327.58|329.39|327.69|329.27|327.57|9
1728674310000|2024-10-11 19:18:30|329.31|327.61|329.37|327.67|329.37|327.67|329.27|327.57|19
1728674320000|2024-10-11 19:18:40|329.36|327.66|329.33|327.63|329.42|327.72|329.33|327.63|11
1728674330000|2024-10-11 19:18:50|329.32|327.62|329.35|327.65|329.36|327.66|329.3|327.6|16
1728674340000|2024-10-11 19:19:00|329.36|327.66|329.4|327.7|329.49|327.79|329.36|327.66|15
1728674350000|2024-10-11 19:19:10|329.38|327.68|329.39|327.69|329.44|327.74|329.37|327.67|20
1728674360000|2024-10-11 19:19:20|329.38|327.68|329.4|327.7|329.41|327.71|329.36|327.66|13
1728674370000|2024-10-11 19:19:30|329.39|327.69|329.38|327.68|329.4|327.7|329.35|327.65|11
1728674380000|2024-10-11 19:19:40|329.39|327.69|329.42|327.72|329.43|327.73|329.38|327.68|10
1728674390000|2024-10-11 19:19:50|329.41|327.71|329.41|327.71|329.43|327.73|329.39|327.69|22
1728674400000|2024-10-11 19:20:00|329.4|327.7|329.39|327.69|329.43|327.73|329.38|327.68|15
1728674410000|2024-10-11 19:20:10|329.38|327.68|329.36|327.66|329.39|327.69|329.36|327.66|9
1728674430000|2024-10-11 19:20:30|329.32|327.62|329.33|327.63|329.34|327.64|329.31|327.61|9
1728674440000|2024-10-11 19:20:40|329.34|327.64|329.31|327.61|329.34|327.64|329.29|327.59|12
1728674450000|2024-10-11 19:20:50|329.3|327.6|329.3|327.6|329.3|327.6|329.3|327.6|1
1728674460000|2024-10-11 19:21:00|329.31|327.61|329.29|327.59|329.31|327.61|329.29|327.59|3
1728674480000|2024-10-11 19:21:20|329.28|327.58|329.11|327.41|329.28|327.58|329.11|327.41|19
1728674490000|2024-10-11 19:21:30|329.1|327.4|328.93|327.23|329.12|327.42|328.93|327.23|13
1728674500000|2024-10-11 19:21:40|328.91|327.21|328.9|327.2|328.92|327.22|328.88|327.18|9
1728674510000|2024-10-11 19:21:50|328.89|327.19|328.89|327.19|328.91|327.21|328.88|327.18|8
1728674520000|2024-10-11 19:22:00|328.87|327.17|328.81|327.11|328.89|327.19|328.81|327.11|10
1728674530000|2024-10-11 19:22:10|328.79|327.09|328.79|327.09|328.8|327.1|328.7|327|18
1728674540000|2024-10-11 19:22:20|328.81|327.11|328.89|327.19|328.89|327.19|328.81|327.11|10
1728674550000|2024-10-11 19:22:30|328.88|327.18|328.79|327.09|328.88|327.18|328.78|327.08|18
1728674560000|2024-10-11 19:22:40|328.78|327.08|328.61|326.91|328.79|327.09|328.61|326.91|19
1728674570000|2024-10-11 19:22:50|328.59|326.89|328.63|326.93|328.63|326.93|328.58|326.88|12
1728674580000|2024-10-11 19:23:00|328.65|326.95|328.58|326.88|328.65|326.95|328.55|326.85|19
1728674590000|2024-10-11 19:23:10|328.6|326.9|328.58|326.88|328.6|326.9|328.58|326.88|6
1728674600000|2024-10-11 19:23:20|328.57|326.87|328.44|326.74|328.57|326.87|328.43|326.73|21
1728674610000|2024-10-11 19:23:30|328.43|326.73|328.54|326.84|328.54|326.84|328.43|326.73|13
1728674620000|2024-10-11 19:23:40|328.55|326.85|328.52|326.82|328.55|326.85|328.51|326.81|15
1728674630000|2024-10-11 19:23:50|328.47|326.77|328.46|326.76|328.5|326.8|328.46|326.76|5
1728674640000|2024-10-11 19:24:00|328.45|326.75|328.45|326.75|328.45|326.75|328.45|326.75|1
1728674650000|2024-10-11 19:24:10|328.43|326.73|328.42|326.72|328.44|326.74|328.42|326.72|8
1728674660000|2024-10-11 19:24:20|328.43|326.73|328.44|326.74|328.45|326.75|328.43|326.73|6
1728674670000|2024-10-11 19:24:30|328.43|326.73|328.42|326.72|328.43|326.73|328.42|326.72|2
1728674680000|2024-10-11 19:24:40|328.37|326.67|328.26|326.56|328.39|326.69|328.26|326.56|17
1728674690000|2024-10-11 19:24:50|328.27|326.57|328.26|326.56|328.3|326.6|328.26|326.56|16
1728674700000|2024-10-11 19:25:00|328.29|326.59|328.32|326.62|328.34|326.64|328.24|326.54|19
1728674710000|2024-10-11 19:25:10|328.33|326.63|328.34|326.64|328.35|326.65|328.28|326.58|9
1728674720000|2024-10-11 19:25:20|328.35|326.65|328.45|326.75|328.45|326.75|328.35|326.65|8
1728674730000|2024-10-11 19:25:30|328.46|326.76|328.49|326.79|328.53|326.83|328.46|326.76|14
1728674740000|2024-10-11 19:25:40|328.48|326.78|328.52|326.82|328.54|326.84|328.48|326.78|8
1728674750000|2024-10-11 19:25:50|328.5|326.8|328.6|326.9|328.61|326.91|328.5|326.8|6
1728674760000|2024-10-11 19:26:00|328.61|326.91|328.56|326.86|328.62|326.92|328.56|326.86|17
1728674770000|2024-10-11 19:26:10|328.57|326.87|328.68|326.98|328.71|327.01|328.57|326.87|11
1728674780000|2024-10-11 19:26:20|328.69|326.99|328.66|326.96|328.73|327.03|328.66|326.96|8
1728674790000|2024-10-11 19:26:30|328.67|326.97|328.7|327|328.75|327.05|328.67|326.97|9
1728674800000|2024-10-11 19:26:40|328.68|326.98|328.78|327.08|328.81|327.11|328.68|326.98|20
1728674810000|2024-10-11 19:26:50|328.8|327.1|328.72|327.02|328.8|327.1|328.69|326.99|14
1728674820000|2024-10-11 19:27:00|328.74|327.04|328.62|326.92|328.74|327.04|328.61|326.91|17
1728674830000|2024-10-11 19:27:10|328.61|326.91|328.63|326.93|328.67|326.97|328.61|326.91|10
1728674840000|2024-10-11 19:27:20|328.64|326.94|328.48|326.78|328.64|326.94|328.48|326.78|10
1728674850000|2024-10-11 19:27:30|328.49|326.79|328.57|326.87|328.58|326.88|328.49|326.79|11
1728674860000|2024-10-11 19:27:40|328.56|326.86|328.57|326.87|328.57|326.87|328.56|326.86|2
1728674870000|2024-10-11 19:27:50|328.56|326.86|328.65|326.95|328.66|326.96|328.56|326.86|9
1728674880000|2024-10-11 19:28:00|328.66|326.96|328.7|327|328.7|327|328.65|326.95|11
1728674890000|2024-10-11 19:28:10|328.71|327.01|328.71|327.01|328.71|327.01|328.69|326.99|4
1728674900000|2024-10-11 19:28:20|328.75|327.05|328.79|327.09|328.79|327.09|328.75|327.05|13
1728674910000|2024-10-11 19:28:30|328.78|327.08|328.75|327.05|328.79|327.09|328.75|327.05|11
1728674920000|2024-10-11 19:28:40|328.74|327.04|328.73|327.03|328.74|327.04|328.72|327.02|10
1728674930000|2024-10-11 19:28:50|328.71|327.01|328.58|326.88|328.71|327.01|328.58|326.88|11
1728674940000|2024-10-11 19:29:00|328.6|326.9|328.67|326.97|328.67|326.97|328.6|326.9|8
1728674950000|2024-10-11 19:29:10|328.66|326.96|328.64|326.94|328.66|326.96|328.63|326.93|7
1728674960000|2024-10-11 19:29:20|328.63|326.93|328.67|326.97|328.67|326.97|328.63|326.93|5
1728674970000|2024-10-11 19:29:30|328.66|326.96|328.67|326.97|328.67|326.97|328.66|326.96|2
1728674980000|2024-10-11 19:29:40|328.66|326.96|328.66|326.96|328.67|326.97|328.64|326.94|8
1728674990000|2024-10-11 19:29:50|328.67|326.97|328.67|326.97|328.67|326.97|328.67|326.97|1
1728675000000|2024-10-11 19:30:00|328.65|326.95|328.78|327.08|328.78|327.08|328.65|326.95|12
1728675010000|2024-10-11 19:30:10|328.8|327.1|328.88|327.18|328.88|327.18|328.8|327.1|12
1728675020000|2024-10-11 19:30:20|328.89|327.19|328.96|327.26|328.96|327.26|328.89|327.19|16
1728675030000|2024-10-11 19:30:30|328.97|327.27|329|327.3|329.02|327.32|328.97|327.27|13
1728675040000|2024-10-11 19:30:40|328.99|327.29|328.99|327.29|329.01|327.31|328.98|327.28|7
1728675050000|2024-10-11 19:30:50|329|327.3|328.99|327.29|329.01|327.31|328.98|327.28|10
1728675060000|2024-10-11 19:31:00|328.97|327.27|328.99|327.29|328.99|327.29|328.97|327.27|7
1728675070000|2024-10-11 19:31:10|328.98|327.28|328.99|327.29|328.99|327.29|328.97|327.27|4
1728675080000|2024-10-11 19:31:20|328.98|327.28|328.92|327.22|328.99|327.29|328.9|327.2|14
1728675090000|2024-10-11 19:31:30|328.93|327.23|328.91|327.21|328.93|327.23|328.87|327.17|12
1728675100000|2024-10-11 19:31:40|328.9|327.2|328.86|327.16|328.92|327.22|328.86|327.16|15
1728675110000|2024-10-11 19:31:50|328.87|327.17|328.81|327.11|328.88|327.18|328.81|327.11|18
1728675120000|2024-10-11 19:32:00|328.79|327.09|328.49|326.79|328.79|327.09|328.37|326.67|23
1728675130000|2024-10-11 19:32:10|328.53|326.83|328.5|326.8|328.6|326.9|328.5|326.8|12
1728675140000|2024-10-11 19:32:20|328.49|326.79|328.47|326.77|328.52|326.82|328.45|326.75|11
1728675160000|2024-10-11 19:32:40|328.48|326.78|328.32|326.62|328.49|326.79|328.29|326.59|20
1728675170000|2024-10-11 19:32:50|328.28|326.58|328.39|326.69|328.39|326.69|328.28|326.58|14
1728675180000|2024-10-11 19:33:00|328.38|326.68|328.44|326.74|328.44|326.74|328.32|326.62|9
1728675190000|2024-10-11 19:33:10|328.43|326.73|328.38|326.68|328.44|326.74|328.38|326.68|18
1728675200000|2024-10-11 19:33:20|328.39|326.69|328.32|326.62|328.41|326.71|328.28|326.58|19
1728675210000|2024-10-11 19:33:30|328.33|326.63|328.24|326.54|328.33|326.63|328.21|326.51|17
1728675220000|2024-10-11 19:33:40|328.25|326.55|328.38|326.68|328.39|326.69|328.25|326.55|12
1728675230000|2024-10-11 19:33:50|328.37|326.67|328.4|326.7|328.44|326.74|328.37|326.67|17
1728675240000|2024-10-11 19:34:00|328.41|326.71|328.36|326.66|328.43|326.73|328.35|326.65|16
1728675250000|2024-10-11 19:34:10|328.35|326.65|328.3|326.6|328.36|326.66|328.29|326.59|15
1728675260000|2024-10-11 19:34:20|328.32|326.62|328.28|326.58|328.35|326.65|328.26|326.56|17
1728675270000|2024-10-11 19:34:30|328.26|326.56|328.29|326.59|328.3|326.6|328.25|326.55|22
1728675280000|2024-10-11 19:34:40|328.28|326.58|328.22|326.52|328.35|326.65|328.2|326.5|25
1728675290000|2024-10-11 19:34:50|328.23|326.53|328.23|326.53|328.25|326.55|328.22|326.52|9
1728675300000|2024-10-11 19:35:00|328.24|326.54|328.52|326.82|328.52|326.82|328.24|326.54|25
1728675310000|2024-10-11 19:35:10|328.51|326.81|328.48|326.78|328.53|326.83|328.46|326.76|14
1728675320000|2024-10-11 19:35:20|328.49|326.79|328.55|326.85|328.55|326.85|328.48|326.78|12
1728675330000|2024-10-11 19:35:30|328.6|326.9|328.72|327.02|328.73|327.03|328.6|326.9|11
1728675340000|2024-10-11 19:35:40|328.71|327.01|328.68|326.98|328.71|327.01|328.68|326.98|7
1728675350000|2024-10-11 19:35:50|328.69|326.99|328.67|326.97|328.69|326.99|328.67|326.97|11
1728675360000|2024-10-11 19:36:00|328.66|326.96|328.69|326.99|328.69|326.99|328.66|326.96|6
1728675370000|2024-10-11 19:36:10|328.68|326.98|328.76|327.06|328.76|327.06|328.67|326.97|6
1728675380000|2024-10-11 19:36:20|328.75|327.05|328.7|327|328.75|327.05|328.69|326.99|16
1728675390000|2024-10-11 19:36:30|328.72|327.02|328.57|326.87|328.72|327.02|328.57|326.87|22
1728675400000|2024-10-11 19:36:40|328.54|326.84|328.54|326.84|328.58|326.88|328.52|326.82|15
1728675410000|2024-10-11 19:36:50|328.53|326.83|328.5|326.8|328.56|326.86|328.49|326.79|16
1728675420000|2024-10-11 19:37:00|328.51|326.81|328.51|326.81|328.54|326.84|328.5|326.8|8
1728675430000|2024-10-11 19:37:10|328.52|326.82|328.52|326.82|328.52|326.82|328.52|326.82|1
1728675440000|2024-10-11 19:37:20|328.53|326.83|328.52|326.82|328.53|326.83|328.49|326.79|4
1728675450000|2024-10-11 19:37:30|328.53|326.83|328.52|326.82|328.53|326.83|328.51|326.81|12
1728675460000|2024-10-11 19:37:40|328.54|326.84|328.71|327.01|328.71|327.01|328.54|326.84|14
1728675470000|2024-10-11 19:37:50|328.73|327.03|328.7|327|328.73|327.03|328.69|326.99|9
1728675480000|2024-10-11 19:38:00|328.69|326.99|328.68|326.98|328.71|327.01|328.67|326.97|8
1728675490000|2024-10-11 19:38:10|328.7|327|328.65|326.95|328.8|327.1|328.65|326.95|18
1728675500000|2024-10-11 19:38:20|328.66|326.96|328.5|326.8|328.66|326.96|328.5|326.8|14
1728675510000|2024-10-11 19:38:30|328.46|326.76|328.51|326.81|328.51|326.81|328.46|326.76|7
1728675520000|2024-10-11 19:38:40|328.52|326.82|328.52|326.82|328.54|326.84|328.51|326.81|8
1728675530000|2024-10-11 19:38:50|328.53|326.83|328.53|326.83|328.54|326.84|328.53|326.83|5
1728675540000|2024-10-11 19:39:00|328.5|326.8|328.57|326.87|328.62|326.92|328.48|326.78|19
1728675550000|2024-10-11 19:39:10|328.56|326.86|328.54|326.84|328.57|326.87|328.52|326.82|20
1728675560000|2024-10-11 19:39:20|328.53|326.83|328.68|326.98|328.68|326.98|328.53|326.83|11
1728675570000|2024-10-11 19:39:30|328.69|326.99|328.69|326.99|328.7|327|328.67|326.97|8
1728675580000|2024-10-11 19:39:40|328.68|326.98|328.69|326.99|328.71|327.01|328.68|326.98|7
1728675590000|2024-10-11 19:39:50|328.67|326.97|328.69|326.99|328.69|326.99|328.65|326.95|10
1728675600000|2024-10-11 19:40:00|328.68|326.98|328.68|326.98|328.69|326.99|328.66|326.96|5
1728675610000|2024-10-11 19:40:10|328.69|326.99|328.72|327.02|328.73|327.03|328.69|326.99|4
1728675620000|2024-10-11 19:40:20|328.7|327|328.71|327.01|328.77|327.07|328.68|326.98|6
1728675630000|2024-10-11 19:40:30|328.7|327|328.76|327.06|328.8|327.1|328.69|326.99|11
1728675640000|2024-10-11 19:40:40|328.75|327.05|328.75|327.05|328.77|327.07|328.75|327.05|10
1728675650000|2024-10-11 19:40:50|328.74|327.04|328.72|327.02|328.75|327.05|328.72|327.02|3
1728675660000|2024-10-11 19:41:00|328.71|327.01|328.69|326.99|328.73|327.03|328.69|326.99|9
1728675670000|2024-10-11 19:41:10|328.68|326.98|328.68|326.98|328.68|326.98|328.68|326.98|1
1728675680000|2024-10-11 19:41:20|328.67|326.97|328.65|326.95|328.68|326.98|328.65|326.95|13
1728675690000|2024-10-11 19:41:30|328.62|326.92|328.67|326.97|328.67|326.97|328.62|326.92|7
1728675700000|2024-10-11 19:41:40|328.68|326.98|328.64|326.94|328.68|326.98|328.64|326.94|5
1728675710000|2024-10-11 19:41:50|328.63|326.93|328.61|326.91|328.64|326.94|328.59|326.89|5
1728675720000|2024-10-11 19:42:00|328.66|326.96|328.79|327.09|328.81|327.11|328.6|326.9|14
1728675730000|2024-10-11 19:42:10|328.77|327.07|328.88|327.18|328.88|327.18|328.77|327.07|7
1728675740000|2024-10-11 19:42:20|328.87|327.17|328.88|327.18|328.92|327.22|328.84|327.14|11
1728675750000|2024-10-11 19:42:30|328.87|327.17|328.9|327.2|328.92|327.22|328.84|327.14|14
1728675760000|2024-10-11 19:42:40|328.92|327.22|328.86|327.16|328.92|327.22|328.86|327.16|5
1728675770000|2024-10-11 19:42:50|328.82|327.12|328.79|327.09|328.83|327.13|328.77|327.07|6
1728675780000|2024-10-11 19:43:00|328.76|327.06|328.81|327.11|328.82|327.12|328.75|327.05|7
1728675790000|2024-10-11 19:43:10|328.8|327.1|328.73|327.03|328.8|327.1|328.73|327.03|10
1728675800000|2024-10-11 19:43:20|328.72|327.02|328.76|327.06|328.79|327.09|328.71|327.01|8
1728675810000|2024-10-11 19:43:30|328.77|327.07|328.73|327.03|328.77|327.07|328.73|327.03|5
1728675820000|2024-10-11 19:43:40|328.72|327.02|328.72|327.02|328.73|327.03|328.71|327.01|5
1728675830000|2024-10-11 19:43:50|328.74|327.04|328.83|327.13|328.83|327.13|328.74|327.04|4
1728675840000|2024-10-11 19:44:00|328.82|327.12|328.79|327.09|328.82|327.12|328.79|327.09|5
1728675860000|2024-10-11 19:44:20|328.83|327.13|328.79|327.09|328.83|327.13|328.79|327.09|6
1728675870000|2024-10-11 19:44:30|328.8|327.1|328.78|327.08|328.8|327.1|328.77|327.07|5
1728675880000|2024-10-11 19:44:40|328.77|327.07|328.73|327.03|328.77|327.07|328.73|327.03|3
1728675900000|2024-10-11 19:45:00|328.76|327.06|328.82|327.12|328.9|327.2|328.74|327.04|12
1728675910000|2024-10-11 19:45:10|328.81|327.11|328.71|327.01|328.81|327.11|328.71|327.01|13
1728675920000|2024-10-11 19:45:20|328.69|326.99|328.65|326.95|328.69|326.99|328.65|326.95|11
1728675930000|2024-10-11 19:45:30|328.66|326.96|328.7|327|328.74|327.04|328.66|326.96|6
1728675940000|2024-10-11 19:45:40|328.69|326.99|328.84|327.14|328.84|327.14|328.69|326.99|8
1728675950000|2024-10-11 19:45:50|328.83|327.13|328.86|327.16|328.86|327.16|328.83|327.13|6
1728675960000|2024-10-11 19:46:00|328.85|327.15|328.82|327.12|328.86|327.16|328.82|327.12|3
1728675970000|2024-10-11 19:46:10|328.83|327.13|328.9|327.2|328.92|327.22|328.83|327.13|14
1728675980000|2024-10-11 19:46:20|328.88|327.18|328.94|327.24|329.02|327.32|328.88|327.18|19
1728675990000|2024-10-11 19:46:30|328.93|327.23|328.9|327.2|328.93|327.23|328.9|327.2|10
1728676000000|2024-10-11 19:46:40|328.86|327.16|328.82|327.12|328.91|327.21|328.81|327.11|18
1728676010000|2024-10-11 19:46:50|328.81|327.11|328.85|327.15|328.86|327.16|328.79|327.09|13
1728676020000|2024-10-11 19:47:00|328.86|327.16|328.83|327.13|328.87|327.17|328.81|327.11|14
1728676030000|2024-10-11 19:47:10|328.82|327.12|328.77|327.07|328.83|327.13|328.75|327.05|21
1728676040000|2024-10-11 19:47:20|328.76|327.06|328.76|327.06|328.78|327.08|328.74|327.04|13
1728676050000|2024-10-11 19:47:30|328.75|327.05|328.73|327.03|328.76|327.06|328.67|326.97|18
1728676060000|2024-10-11 19:47:40|328.68|326.98|328.59|326.89|328.69|326.99|328.59|326.89|15
1728676070000|2024-10-11 19:47:50|328.58|326.88|328.52|326.82|328.58|326.88|328.51|326.81|9
1728676080000|2024-10-11 19:48:00|328.53|326.83|328.55|326.85|328.61|326.91|328.53|326.83|15
1728676090000|2024-10-11 19:48:10|328.54|326.84|328.64|326.94|328.64|326.94|328.51|326.81|10
1728676100000|2024-10-11 19:48:20|328.62|326.92|328.61|326.91|328.62|326.92|328.61|326.91|2
1728676110000|2024-10-11 19:48:30|328.63|326.93|328.72|327.02|328.72|327.02|328.63|326.93|5
1728676120000|2024-10-11 19:48:40|328.71|327.01|328.72|327.02|328.73|327.03|328.71|327.01|8
1728676130000|2024-10-11 19:48:50|328.73|327.03|328.7|327|328.73|327.03|328.7|327|4
1728676140000|2024-10-11 19:49:00|328.71|327.01|328.68|326.98|328.78|327.08|328.68|326.98|12
1728676150000|2024-10-11 19:49:10|328.69|326.99|328.62|326.92|328.69|326.99|328.62|326.92|10
1728676160000|2024-10-11 19:49:20|328.64|326.94|328.67|326.97|328.69|326.99|328.63|326.93|7
1728676170000|2024-10-11 19:49:30|328.68|326.98|328.69|326.99|328.7|327|328.65|326.95|11
1728676180000|2024-10-11 19:49:40|328.67|326.97|328.61|326.91|328.67|326.97|328.61|326.91|11
1728676190000|2024-10-11 19:49:50|328.6|326.9|328.58|326.88|328.61|326.91|328.54|326.84|12
1728676200000|2024-10-11 19:50:00|328.61|326.91|328.68|326.98|328.68|326.98|328.61|326.91|7
1728676210000|2024-10-11 19:50:10|328.67|326.97|328.65|326.95|328.67|326.97|328.65|326.95|6
1728676220000|2024-10-11 19:50:20|328.64|326.94|328.62|326.92|328.64|326.94|328.58|326.88|13
1728676230000|2024-10-11 19:50:30|328.63|326.93|328.57|326.87|328.63|326.93|328.56|326.86|12
1728676240000|2024-10-11 19:50:40|328.56|326.86|328.58|326.88|328.58|326.88|328.56|326.86|13
1728676250000|2024-10-11 19:50:50|328.57|326.87|328.55|326.85|328.58|326.88|328.54|326.84|5
1728676260000|2024-10-11 19:51:00|328.61|326.91|328.64|326.94|328.65|326.95|328.61|326.91|6
1728676270000|2024-10-11 19:51:10|328.65|326.95|328.57|326.87|328.65|326.95|328.57|326.87|12
1728676280000|2024-10-11 19:51:20|328.56|326.86|328.53|326.83|328.56|326.86|328.51|326.81|9
1728676290000|2024-10-11 19:51:30|328.54|326.84|328.53|326.83|328.54|326.84|328.52|326.82|6
1728676300000|2024-10-11 19:51:40|328.52|326.82|328.52|326.82|328.54|326.84|328.51|326.81|8
1728676310000|2024-10-11 19:51:50|328.53|326.83|328.52|326.82|328.53|326.83|328.51|326.81|4
1728676320000|2024-10-11 19:52:00|328.53|326.83|328.45|326.75|328.53|326.83|328.45|326.75|13
1728676330000|2024-10-11 19:52:10|328.41|326.71|328.43|326.73|328.43|326.73|328.41|326.71|4
1728676340000|2024-10-11 19:52:20|328.44|326.74|328.42|326.72|328.44|326.74|328.41|326.71|8
1728676350000|2024-10-11 19:52:30|328.44|326.74|328.6|326.9|328.63|326.93|328.43|326.73|17
1728676360000|2024-10-11 19:52:40|328.61|326.91|328.63|326.93|328.63|326.93|328.56|326.86|14
1728676370000|2024-10-11 19:52:50|328.62|326.92|328.64|326.94|328.64|326.94|328.58|326.88|10
1728676380000|2024-10-11 19:53:00|328.6|326.9|328.62|326.92|328.62|326.92|328.6|326.9|6
1728676390000|2024-10-11 19:53:10|328.58|326.88|328.57|326.87|328.61|326.91|328.57|326.87|12
1728676400000|2024-10-11 19:53:20|328.58|326.88|328.64|326.94|328.64|326.94|328.57|326.87|7
1728676410000|2024-10-11 19:53:30|328.62|326.92|328.62|326.92|328.64|326.94|328.62|326.92|12
1728676420000|2024-10-11 19:53:40|328.63|326.93|328.71|327.01|328.72|327.02|328.63|326.93|8
1728676430000|2024-10-11 19:53:50|328.72|327.02|328.72|327.02|328.73|327.03|328.7|327|12
1728676440000|2024-10-11 19:54:00|328.7|327|328.63|326.93|328.7|327|328.63|326.93|9
1728676460000|2024-10-11 19:54:20|328.64|326.94|328.63|326.93|328.64|326.94|328.63|326.93|4
1728676470000|2024-10-11 19:54:30|328.6|326.9|328.58|326.88|328.6|326.9|328.58|326.88|2
1728676480000|2024-10-11 19:54:40|328.57|326.87|328.56|326.86|328.61|326.91|328.56|326.86|12
1728676490000|2024-10-11 19:54:50|328.55|326.85|328.55|326.85|328.55|326.85|328.53|326.83|4
1728676500000|2024-10-11 19:55:00|328.52|326.82|328.49|326.79|328.52|326.82|328.47|326.77|9
1728676510000|2024-10-11 19:55:10|328.48|326.78|328.48|326.78|328.49|326.79|328.46|326.76|11
1728676520000|2024-10-11 19:55:20|328.49|326.79|328.55|326.85|328.55|326.85|328.48|326.78|9
1728676530000|2024-10-11 19:55:30|328.6|326.9|328.53|326.83|328.6|326.9|328.53|326.83|4
1728676540000|2024-10-11 19:55:40|328.54|326.84|328.68|326.98|328.68|326.98|328.54|326.84|8
1728676560000|2024-10-11 19:56:00|328.67|326.97|328.62|326.92|328.67|326.97|328.61|326.91|9
1728676570000|2024-10-11 19:56:10|328.63|326.93|328.66|326.96|328.67|326.97|328.61|326.91|11
1728676580000|2024-10-11 19:56:20|328.65|326.95|328.66|326.96|328.66|326.96|328.63|326.93|9
1728676590000|2024-10-11 19:56:30|328.65|326.95|328.68|326.98|328.68|326.98|328.65|326.95|12
1728676600000|2024-10-11 19:56:40|328.66|326.96|328.67|326.97|328.67|326.97|328.66|326.96|2
1728676610000|2024-10-11 19:56:50|328.68|326.98|328.7|327|328.73|327.03|328.67|326.97|10
1728676620000|2024-10-11 19:57:00|328.69|326.99|328.68|326.98|328.69|326.99|328.66|326.96|7
1728676630000|2024-10-11 19:57:10|328.67|326.97|328.68|326.98|328.68|326.98|328.67|326.97|2
1728676640000|2024-10-11 19:57:20|328.69|326.99|328.74|327.04|328.74|327.04|328.66|326.96|10
1728676650000|2024-10-11 19:57:30|328.72|327.02|328.74|327.04|328.74|327.04|328.72|327.02|6
1728676660000|2024-10-11 19:57:40|328.69|326.99|328.69|326.99|328.73|327.03|328.68|326.98|11
1728676670000|2024-10-11 19:57:50|328.68|326.98|328.73|327.03|328.74|327.04|328.68|326.98|18
1728676680000|2024-10-11 19:58:00|328.72|327.02|328.68|326.98|328.73|327.03|328.67|326.97|13
1728676690000|2024-10-11 19:58:10|328.67|326.97|328.64|326.94|328.67|326.97|328.64|326.94|4
1728676700000|2024-10-11 19:58:20|328.65|326.95|328.67|326.97|328.67|326.97|328.65|326.95|3
1728676710000|2024-10-11 19:58:30|328.66|326.96|328.66|326.96|328.67|326.97|328.66|326.96|3
1728676720000|2024-10-11 19:58:40|328.59|326.89|328.63|326.93|328.63|326.93|328.59|326.89|6
1728676730000|2024-10-11 19:58:50|328.6|326.9|328.63|326.93|328.63|326.93|328.6|326.9|2
1728676740000|2024-10-11 19:59:00|328.64|326.94|328.79|327.09|328.79|327.09|328.63|326.93|10
1728676750000|2024-10-11 19:59:10|328.78|327.08|328.81|327.11|328.81|327.11|328.73|327.03|12
1728676760000|2024-10-11 19:59:20|328.8|327.1|328.76|327.06|328.81|327.11|328.76|327.06|10
1728676770000|2024-10-11 19:59:30|328.77|327.07|328.84|327.14|328.84|327.14|328.77|327.07|5
1728676780000|2024-10-11 19:59:40|328.85|327.15|328.85|327.15|328.87|327.17|328.84|327.14|5
1728676790000|2024-10-11 19:59:50|328.86|327.16|328.96|327.26|329|327.3|328.86|327.16|13
1728676800000|2024-10-11 20:00:00|328.95|327.25|329.01|327.31|329.01|327.31|328.91|327.21|9
1728676810000|2024-10-11 20:00:10|329.02|327.32|329.11|327.41|329.12|327.42|329.02|327.32|10
1728676820000|2024-10-11 20:00:20|329.17|327.47|329.14|327.44|329.2|327.5|329.12|327.42|13
1728676830000|2024-10-11 20:00:30|329.13|327.43|329.11|327.41|329.13|327.43|329.09|327.39|11
1728676840000|2024-10-11 20:00:40|329.12|327.42|329.07|327.37|329.12|327.42|329.07|327.37|5
1728676850000|2024-10-11 20:00:50|329.08|327.38|329|327.3|329.08|327.38|329|327.3|18
1728676860000|2024-10-11 20:01:00|329.01|327.31|329.04|327.34|329.04|327.34|328.98|327.28|13
1728676870000|2024-10-11 20:01:10|329|327.3|329|327.3|329|327.3|329|327.3|1
1728676880000|2024-10-11 20:01:20|329.01|327.31|329|327.3|329.01|327.31|329|327.3|4
1728676890000|2024-10-11 20:01:30|328.99|327.29|329.06|327.36|329.13|327.43|328.96|327.26|15
1728676900000|2024-10-11 20:01:40|329.17|327.47|329.22|327.52|329.24|327.54|329.17|327.47|14
1728676910000|2024-10-11 20:01:50|329.24|327.54|329.24|327.54|329.24|327.54|329.23|327.53|5
1728676920000|2024-10-11 20:02:00|329.23|327.53|329.29|327.59|329.31|327.61|329.23|327.53|15
1728676930000|2024-10-11 20:02:10|329.3|327.6|329.24|327.54|329.3|327.6|329.24|327.54|12
1728676940000|2024-10-11 20:02:20|329.23|327.53|329.36|327.66|329.38|327.68|329.23|327.53|13
1728676950000|2024-10-11 20:02:30|329.35|327.65|329.37|327.67|329.37|327.67|329.33|327.63|10
1728676960000|2024-10-11 20:02:40|329.35|327.65|329.4|327.7|329.41|327.71|329.35|327.65|16
1728676970000|2024-10-11 20:02:50|329.39|327.69|329.38|327.68|329.39|327.69|329.37|327.67|6
1728676980000|2024-10-11 20:03:00|329.39|327.69|329.36|327.66|329.41|327.71|329.34|327.64|15
1728676990000|2024-10-11 20:03:10|329.35|327.65|329.27|327.57|329.35|327.65|329.27|327.57|15
1728677000000|2024-10-11 20:03:20|329.26|327.56|329.33|327.63|329.35|327.65|329.26|327.56|17
1728677010000|2024-10-11 20:03:30|329.34|327.64|329.45|327.75|329.46|327.76|329.33|327.63|13
1728677020000|2024-10-11 20:03:40|329.46|327.76|329.45|327.75|329.46|327.76|329.45|327.75|2
1728677030000|2024-10-11 20:03:50|329.42|327.72|329.43|327.73|329.43|327.73|329.42|327.72|2
1728677040000|2024-10-11 20:04:00|329.42|327.72|329.56|327.86|329.56|327.86|329.42|327.72|8
1728677050000|2024-10-11 20:04:10|329.55|327.85|329.55|327.85|329.55|327.85|329.53|327.83|7
1728677060000|2024-10-11 20:04:20|329.54|327.84|329.54|327.84|329.56|327.86|329.54|327.84|5
1728677070000|2024-10-11 20:04:30|329.55|327.85|329.56|327.86|329.6|327.9|329.55|327.85|8
1728677080000|2024-10-11 20:04:40|329.55|327.85|329.52|327.82|329.55|327.85|329.52|327.82|11
1728677090000|2024-10-11 20:04:50|329.51|327.81|329.49|327.79|329.51|327.81|329.49|327.79|5
1728677100000|2024-10-11 20:05:00|329.43|327.73|329.43|327.73|329.43|327.73|329.43|327.73|1
1728677110000|2024-10-11 20:05:10|329.41|327.71|329.37|327.67|329.42|327.72|329.36|327.66|13
1728677120000|2024-10-11 20:05:20|329.38|327.68|329.31|327.61|329.38|327.68|329.3|327.6|12
1728677130000|2024-10-11 20:05:30|329.32|327.62|329.25|327.55|329.32|327.62|329.24|327.54|10
1728677140000|2024-10-11 20:05:40|329.24|327.54|329.25|327.55|329.26|327.56|329.23|327.53|6
1728677150000|2024-10-11 20:05:50|329.23|327.53|329.36|327.66|329.38|327.68|329.23|327.53|8
1728677160000|2024-10-11 20:06:00|329.34|327.64|329.31|327.61|329.36|327.66|329.31|327.61|15
1728677170000|2024-10-11 20:06:10|329.33|327.63|329.32|327.62|329.33|327.63|329.31|327.61|7
1728677180000|2024-10-11 20:06:20|329.34|327.64|329.48|327.78|329.48|327.78|329.34|327.64|5
1728677190000|2024-10-11 20:06:30|329.5|327.8|329.52|327.82|329.52|327.82|329.48|327.78|8
1728677200000|2024-10-11 20:06:40|329.5|327.8|329.47|327.77|329.5|327.8|329.47|327.77|3
1728677210000|2024-10-11 20:06:50|329.46|327.76|329.43|327.73|329.46|327.76|329.43|327.73|5
1728677220000|2024-10-11 20:07:00|329.37|327.67|329.4|327.7|329.43|327.73|329.37|327.67|13
1728677230000|2024-10-11 20:07:10|329.41|327.71|329.38|327.68|329.41|327.71|329.38|327.68|6
1728677240000|2024-10-11 20:07:20|329.39|327.69|329.34|327.64|329.4|327.7|329.34|327.64|9
1728677250000|2024-10-11 20:07:30|329.36|327.66|329.35|327.65|329.36|327.66|329.35|327.65|2
1728677260000|2024-10-11 20:07:40|329.31|327.61|329.29|327.59|329.31|327.61|329.28|327.58|5
1728677270000|2024-10-11 20:07:50|329.28|327.58|329.29|327.59|329.29|327.59|329.28|327.58|4
1728677280000|2024-10-11 20:08:00|329.28|327.58|329.23|327.53|329.29|327.59|329.23|327.53|14
1728677290000|2024-10-11 20:08:10|329.22|327.52|329.16|327.46|329.23|327.53|329.16|327.46|11
1728677300000|2024-10-11 20:08:20|329.15|327.45|329.17|327.47|329.17|327.47|329.14|327.44|5
1728677310000|2024-10-11 20:08:30|329.16|327.46|329.16|327.46|329.16|327.46|329.16|327.46|1
1728677320000|2024-10-11 20:08:40|329.15|327.45|329.16|327.46|329.16|327.46|329.15|327.45|2
1728677330000|2024-10-11 20:08:50|329.17|327.47|329.2|327.5|329.23|327.53|329.17|327.47|8
1728677340000|2024-10-11 20:09:00|329.21|327.51|329.23|327.53|329.25|327.55|329.21|327.51|7
1728677350000|2024-10-11 20:09:10|329.24|327.54|329.25|327.55|329.25|327.55|329.24|327.54|4
1728677380000|2024-10-11 20:09:40|329.26|327.56|329.3|327.6|329.3|327.6|329.26|327.56|3
1728677390000|2024-10-11 20:09:50|329.31|327.61|329.37|327.67|329.37|327.67|329.31|327.61|3
1728677410000|2024-10-11 20:10:10|329.36|327.66|329.36|327.66|329.36|327.66|329.36|327.66|1
1728677420000|2024-10-11 20:10:20|329.31|327.61|329.34|327.64|329.36|327.66|329.31|327.61|5
1728677430000|2024-10-11 20:10:30|329.3|327.6|329.26|327.56|329.3|327.6|329.26|327.56|6
1728677440000|2024-10-11 20:10:40|329.25|327.55|329.25|327.55|329.25|327.55|329.25|327.55|1
1728677450000|2024-10-11 20:10:50|329.24|327.54|329.21|327.51|329.24|327.54|329.2|327.5|7
1728677460000|2024-10-11 20:11:00|329.2|327.5|329.29|327.59|329.31|327.61|329.2|327.5|9
1728677470000|2024-10-11 20:11:10|329.3|327.6|329.35|327.65|329.37|327.67|329.29|327.59|10
1728677480000|2024-10-11 20:11:20|329.34|327.64|329.31|327.61|329.38|327.68|329.3|327.6|9
1728677490000|2024-10-11 20:11:30|329.32|327.62|329.32|327.62|329.32|327.62|329.32|327.62|1
1728677500000|2024-10-11 20:11:40|329.38|327.68|329.36|327.66|329.38|327.68|329.34|327.64|9
1728677510000|2024-10-11 20:11:50|329.35|327.65|329.4|327.7|329.4|327.7|329.34|327.64|11
1728677520000|2024-10-11 20:12:00|329.38|327.68|329.38|327.68|329.39|327.69|329.37|327.67|9
1728677530000|2024-10-11 20:12:10|329.34|327.64|329.34|327.64|329.34|327.64|329.34|327.64|1
1728677540000|2024-10-11 20:12:20|329.33|327.63|329.33|327.63|329.33|327.63|329.32|327.62|7
1728677550000|2024-10-11 20:12:30|329.37|327.67|329.34|327.64|329.37|327.67|329.33|327.63|5
1728677560000|2024-10-11 20:12:40|329.31|327.61|329.34|327.64|329.34|327.64|329.31|327.61|2
1728677570000|2024-10-11 20:12:50|329.33|327.63|329.3|327.6|329.33|327.63|329.3|327.6|8
1728677580000|2024-10-11 20:13:00|329.29|327.59|329.28|327.58|329.29|327.59|329.28|327.58|8
1728677590000|2024-10-11 20:13:10|329.29|327.59|329.29|327.59|329.3|327.6|329.28|327.58|5
1728677600000|2024-10-11 20:13:20|329.28|327.58|329.31|327.61|329.31|327.61|329.28|327.58|4
1728677610000|2024-10-11 20:13:30|329.37|327.67|329.31|327.61|329.37|327.67|329.31|327.61|7
1728677620000|2024-10-11 20:13:40|329.33|327.63|329.28|327.58|329.33|327.63|329.28|327.58|7
1728677630000|2024-10-11 20:13:50|329.29|327.59|329.29|327.59|329.29|327.59|329.28|327.58|3
1728677640000|2024-10-11 20:14:00|329.28|327.58|329.28|327.58|329.28|327.58|329.27|327.57|15
1728677650000|2024-10-11 20:14:10|329.27|327.57|329.21|327.51|329.3|327.6|329.21|327.51|17
1728677660000|2024-10-11 20:14:20|329.2|327.5|329.21|327.51|329.21|327.51|329.2|327.5|6
1728677670000|2024-10-11 20:14:30|329.2|327.5|329.18|327.48|329.21|327.51|329.17|327.47|13
1728677680000|2024-10-11 20:14:40|329.17|327.47|329.19|327.49|329.19|327.49|329.17|327.47|13
1728677690000|2024-10-11 20:14:50|329.23|327.53|329.23|327.53|329.23|327.53|329.23|327.53|1
1728677700000|2024-10-11 20:15:00|329.22|327.52|329.2|327.5|329.23|327.53|329.2|327.5|15
1728677710000|2024-10-11 20:15:10|329.19|327.49|329.29|327.59|329.29|327.59|329.19|327.49|8
1728677720000|2024-10-11 20:15:20|329.3|327.6|329.37|327.67|329.39|327.69|329.3|327.6|7
1728677740000|2024-10-11 20:15:40|329.34|327.64|329.44|327.74|329.44|327.74|329.34|327.64|3
1728677750000|2024-10-11 20:15:50|329.43|327.73|329.43|327.73|329.45|327.75|329.43|327.73|6
1728677760000|2024-10-11 20:16:00|329.41|327.71|329.36|327.66|329.41|327.71|329.36|327.66|3
1728677770000|2024-10-11 20:16:10|329.35|327.65|329.36|327.66|329.36|327.66|329.34|327.64|10
1728677780000|2024-10-11 20:16:20|329.35|327.65|329.38|327.68|329.4|327.7|329.33|327.63|10
1728677790000|2024-10-11 20:16:30|329.39|327.69|329.45|327.75|329.48|327.78|329.39|327.69|10
1728677800000|2024-10-11 20:16:40|329.44|327.74|329.44|327.74|329.44|327.74|329.44|327.74|1
1728677810000|2024-10-11 20:16:50|329.45|327.75|329.43|327.73|329.45|327.75|329.43|327.73|3
1728677820000|2024-10-11 20:17:00|329.44|327.74|329.44|327.74|329.44|327.74|329.42|327.72|5
1728677830000|2024-10-11 20:17:10|329.43|327.73|329.44|327.74|329.45|327.75|329.42|327.72|13
1728677840000|2024-10-11 20:17:20|329.43|327.73|329.43|327.73|329.43|327.73|329.42|327.72|3
1728677850000|2024-10-11 20:17:30|329.42|327.72|329.43|327.73|329.43|327.73|329.42|327.72|8
1728677860000|2024-10-11 20:17:40|329.42|327.72|329.43|327.73|329.43|327.73|329.4|327.7|6
1728677870000|2024-10-11 20:17:50|329.41|327.71|329.4|327.7|329.41|327.71|329.4|327.7|2
1728677880000|2024-10-11 20:18:00|329.42|327.72|329.43|327.73|329.44|327.74|329.42|327.72|6
1728677890000|2024-10-11 20:18:10|329.44|327.74|329.44|327.74|329.44|327.74|329.43|327.73|5
1728677900000|2024-10-11 20:18:20|329.43|327.73|329.38|327.68|329.43|327.73|329.38|327.68|7
1728677910000|2024-10-11 20:18:30|329.39|327.69|329.38|327.68|329.39|327.69|329.37|327.67|4
1728677920000|2024-10-11 20:18:40|329.37|327.67|329.38|327.68|329.38|327.68|329.37|327.67|4
1728677930000|2024-10-11 20:18:50|329.36|327.66|329.33|327.63|329.36|327.66|329.33|327.63|8
1728677940000|2024-10-11 20:19:00|329.32|327.62|329.32|327.62|329.33|327.63|329.3|327.6|11
1728677960000|2024-10-11 20:19:20|329.31|327.61|329.32|327.62|329.32|327.62|329.31|327.61|12
1728677970000|2024-10-11 20:19:30|329.31|327.61|329.23|327.53|329.32|327.62|329.23|327.53|18
1728677980000|2024-10-11 20:19:40|329.24|327.54|329.25|327.55|329.25|327.55|329.21|327.51|6
1728677990000|2024-10-11 20:19:50|329.24|327.54|329.22|327.52|329.24|327.54|329.2|327.5|7
1728678000000|2024-10-11 20:20:00|329.2|327.5|329.2|327.5|329.22|327.52|329.18|327.48|15
1728678010000|2024-10-11 20:20:10|329.21|327.51|329.21|327.51|329.21|327.51|329.17|327.47|16
1728678020000|2024-10-11 20:20:20|329.19|327.49|329.2|327.5|329.21|327.51|329.19|327.49|13
1728678030000|2024-10-11 20:20:30|329.18|327.48|329.19|327.49|329.21|327.51|329.18|327.48|12
1728678040000|2024-10-11 20:20:40|329.18|327.48|329.18|327.48|329.2|327.5|329.18|327.48|5
1728678050000|2024-10-11 20:20:50|329.19|327.49|329.18|327.48|329.19|327.49|329.18|327.48|2
1728678060000|2024-10-11 20:21:00|329.19|327.49|329.19|327.49|329.19|327.49|329.19|327.49|1
1728678070000|2024-10-11 20:21:10|329.18|327.48|329.21|327.51|329.22|327.52|329.18|327.48|10
1728678080000|2024-10-11 20:21:20|329.2|327.5|329.29|327.59|329.29|327.59|329.19|327.49|8
1728678090000|2024-10-11 20:21:30|329.3|327.6|329.32|327.62|329.33|327.63|329.29|327.59|6
1728678100000|2024-10-11 20:21:40|329.31|327.61|329.29|327.59|329.32|327.62|329.28|327.58|12
1728678110000|2024-10-11 20:21:50|329.28|327.58|329.3|327.6|329.31|327.61|329.28|327.58|7
1728678120000|2024-10-11 20:22:00|329.29|327.59|329.27|327.57|329.3|327.6|329.26|327.56|9
1728678130000|2024-10-11 20:22:10|329.26|327.56|329.22|327.52|329.26|327.56|329.22|327.52|2
1728678140000|2024-10-11 20:22:20|329.21|327.51|329.22|327.52|329.22|327.52|329.21|327.51|6
1728678150000|2024-10-11 20:22:30|329.21|327.51|329.2|327.5|329.23|327.53|329.2|327.5|11
1728678160000|2024-10-11 20:22:40|329.22|327.52|329.26|327.56|329.27|327.57|329.21|327.51|14
1728678170000|2024-10-11 20:22:50|329.25|327.55|329.23|327.53|329.26|327.56|329.22|327.52|8
1728678180000|2024-10-11 20:23:00|329.24|327.54|329.31|327.61|329.32|327.62|329.23|327.53|18
1728678190000|2024-10-11 20:23:10|329.3|327.6|329.23|327.53|329.31|327.61|329.23|327.53|12
1728678200000|2024-10-11 20:23:20|329.2|327.5|329.23|327.53|329.24|327.54|329.2|327.5|9
1728678210000|2024-10-11 20:23:30|329.24|327.54|329.23|327.53|329.24|327.54|329.2|327.5|12
1728678220000|2024-10-11 20:23:40|329.25|327.55|329.24|327.54|329.25|327.55|329.23|327.53|4
1728678230000|2024-10-11 20:23:50|329.25|327.55|329.25|327.55|329.25|327.55|329.25|327.55|1
1728678240000|2024-10-11 20:24:00|329.28|327.58|329.27|327.57|329.29|327.59|329.27|327.57|10
1728678250000|2024-10-11 20:24:10|329.28|327.58|329.26|327.56|329.28|327.58|329.25|327.55|14
1728678260000|2024-10-11 20:24:20|329.25|327.55|329.3|327.6|329.31|327.61|329.25|327.55|22
1728678270000|2024-10-11 20:24:30|329.29|327.59|329.27|327.57|329.29|327.59|329.27|327.57|5
1728678280000|2024-10-11 20:24:40|329.28|327.58|329.27|327.57|329.28|327.58|329.27|327.57|6
1728678290000|2024-10-11 20:24:50|329.28|327.58|329.24|327.54|329.28|327.58|329.24|327.54|16
1728678310000|2024-10-11 20:25:10|329.25|327.55|329.27|327.57|329.29|327.59|329.25|327.55|6
1728678320000|2024-10-11 20:25:20|329.26|327.56|329.25|327.55|329.26|327.56|329.25|327.55|14
1728678340000|2024-10-11 20:25:40|329.24|327.54|329.24|327.54|329.24|327.54|329.23|327.53|3
1728678350000|2024-10-11 20:25:50|329.25|327.55|329.3|327.6|329.35|327.65|329.25|327.55|9
1728678360000|2024-10-11 20:26:00|329.29|327.59|329.27|327.57|329.3|327.6|329.27|327.57|11
1728678370000|2024-10-11 20:26:10|329.28|327.58|329.2|327.5|329.29|327.59|329.2|327.5|11
1728678380000|2024-10-11 20:26:20|329.19|327.49|329.19|327.49|329.19|327.49|329.19|327.49|1
1728678400000|2024-10-11 20:26:40|329.21|327.51|329.21|327.51|329.21|327.51|329.2|327.5|3
1728678410000|2024-10-11 20:26:50|329.19|327.49|329.2|327.5|329.2|327.5|329.19|327.49|2
1728678420000|2024-10-11 20:27:00|329.21|327.51|329.27|327.57|329.27|327.57|329.21|327.51|2
1728678430000|2024-10-11 20:27:10|329.26|327.56|329.23|327.53|329.28|327.58|329.23|327.53|8
1728678440000|2024-10-11 20:27:20|329.24|327.54|329.27|327.57|329.27|327.57|329.24|327.54|4
1728678450000|2024-10-11 20:27:30|329.28|327.58|329.26|327.56|329.34|327.64|329.26|327.56|8
1728678460000|2024-10-11 20:27:40|329.27|327.57|329.31|327.61|329.32|327.62|329.26|327.56|9
1728678470000|2024-10-11 20:27:50|329.3|327.6|329.15|327.45|329.3|327.6|329.11|327.41|9
1728678480000|2024-10-11 20:28:00|329.16|327.46|329.19|327.49|329.19|327.49|329.15|327.45|12
1728678490000|2024-10-11 20:28:10|329.28|327.58|329.27|327.57|329.28|327.58|329.26|327.56|8
1728678500000|2024-10-11 20:28:20|329.26|327.56|329.24|327.54|329.26|327.56|329.23|327.53|8
1728678520000|2024-10-11 20:28:40|329.25|327.55|329.24|327.54|329.25|327.55|329.24|327.54|6
1728678530000|2024-10-11 20:28:50|329.25|327.55|329.28|327.58|329.28|327.58|329.23|327.53|5
1728678540000|2024-10-11 20:29:00|329.29|327.59|329.33|327.63|329.35|327.65|329.27|327.57|9
1728678550000|2024-10-11 20:29:10|329.3|327.6|329.29|327.59|329.3|327.6|329.29|327.59|4
1728678570000|2024-10-11 20:29:30|329.3|327.6|329.33|327.63|329.33|327.63|329.3|327.6|2
1728678580000|2024-10-11 20:29:40|329.34|327.64|329.32|327.62|329.34|327.64|329.32|327.62|9
1728678600000|2024-10-11 20:30:00|329.29|327.59|329.2|327.5|329.29|327.59|329.2|327.5|12
1728678610000|2024-10-11 20:30:10|329.21|327.51|329.22|327.52|329.22|327.52|329.19|327.49|16
1728678620000|2024-10-11 20:30:20|329.21|327.51|329.2|327.5|329.22|327.52|329.2|327.5|10
1728678630000|2024-10-11 20:30:30|329.19|327.49|329.19|327.49|329.19|327.49|329.19|327.49|1
1728678640000|2024-10-11 20:30:40|329.2|327.5|329.23|327.53|329.23|327.53|329.15|327.45|10
1728678650000|2024-10-11 20:30:50|329.22|327.52|329.22|327.52|329.24|327.54|329.21|327.51|16
1728678660000|2024-10-11 20:31:00|329.21|327.51|329.2|327.5|329.21|327.51|329.2|327.5|6
1728678670000|2024-10-11 20:31:10|329.19|327.49|329.03|327.33|329.2|327.5|329.03|327.33|10
1728678680000|2024-10-11 20:31:20|329.04|327.34|329.02|327.32|329.04|327.34|328.99|327.29|8
1728678690000|2024-10-11 20:31:30|329.03|327.33|329.03|327.33|329.03|327.33|329.02|327.32|5
1728678720000|2024-10-11 20:32:00|329.02|327.32|329.03|327.33|329.03|327.33|329|327.3|10
1728678730000|2024-10-11 20:32:10|329.02|327.32|329.02|327.32|329.03|327.33|329.01|327.31|9
1728678740000|2024-10-11 20:32:20|329|327.3|329.02|327.32|329.03|327.33|329|327.3|7
1728678750000|2024-10-11 20:32:30|329|327.3|329.02|327.32|329.02|327.32|329|327.3|6
1728678760000|2024-10-11 20:32:40|329.01|327.31|329.02|327.32|329.02|327.32|329.01|327.31|14
1728678770000|2024-10-11 20:32:50|329.01|327.31|329.02|327.32|329.02|327.32|329.01|327.31|2
1728678780000|2024-10-11 20:33:00|329.01|327.31|329.03|327.33|329.04|327.34|329.01|327.31|12
1728678790000|2024-10-11 20:33:10|329.02|327.32|329.08|327.38|329.08|327.38|329.02|327.32|9
1728678810000|2024-10-11 20:33:30|329.09|327.39|329.09|327.39|329.09|327.39|329.09|327.39|1
1728678820000|2024-10-11 20:33:40|329.08|327.38|329.08|327.38|329.09|327.39|329.08|327.38|3
1728678830000|2024-10-11 20:33:50|329.09|327.39|329.1|327.4|329.1|327.4|329.08|327.38|5
1728678840000|2024-10-11 20:34:00|329.09|327.39|329.05|327.35|329.11|327.41|329.05|327.35|9
1728678850000|2024-10-11 20:34:10|329.06|327.36|329.12|327.42|329.14|327.44|329.06|327.36|21
1728678860000|2024-10-11 20:34:20|329.13|327.43|329.24|327.54|329.25|327.55|329.13|327.43|9
1728678870000|2024-10-11 20:34:30|329.23|327.53|329.24|327.54|329.25|327.55|329.23|327.53|3
1728678880000|2024-10-11 20:34:40|329.23|327.53|329.25|327.55|329.25|327.55|329.22|327.52|4
1728678890000|2024-10-11 20:34:50|329.26|327.56|329.33|327.63|329.34|327.64|329.25|327.55|9
1728678900000|2024-10-11 20:35:00|329.32|327.62|329.33|327.63|329.35|327.65|329.32|327.62|7
1728678910000|2024-10-11 20:35:10|329.34|327.64|329.48|327.78|329.5|327.8|329.34|327.64|14
1728678920000|2024-10-11 20:35:20|329.47|327.77|329.41|327.71|329.47|327.77|329.4|327.7|13
1728678930000|2024-10-11 20:35:30|329.4|327.7|329.33|327.63|329.4|327.7|329.32|327.62|12
1728678940000|2024-10-11 20:35:40|329.34|327.64|329.32|327.62|329.34|327.64|329.31|327.61|12
1728678950000|2024-10-11 20:35:50|329.33|327.63|329.31|327.61|329.33|327.63|329.31|327.61|5
1728678960000|2024-10-11 20:36:00|329.32|327.62|329.26|327.56|329.32|327.62|329.25|327.55|7
1728678970000|2024-10-11 20:36:10|329.25|327.55|329.26|327.56|329.26|327.56|329.24|327.54|14
1728678980000|2024-10-11 20:36:20|329.25|327.55|329.26|327.56|329.26|327.56|329.25|327.55|2
1728678990000|2024-10-11 20:36:30|329.24|327.54|329.21|327.51|329.26|327.56|329.21|327.51|11
1728679000000|2024-10-11 20:36:40|329.22|327.52|329.18|327.48|329.22|327.52|329.17|327.47|11
1728679010000|2024-10-11 20:36:50|329.19|327.49|329.18|327.48|329.19|327.49|329.18|327.48|4
1728679020000|2024-10-11 20:37:00|329.17|327.47|329.17|327.47|329.17|327.47|329.17|327.47|1
1728679030000|2024-10-11 20:37:10|329.18|327.48|329.22|327.52|329.23|327.53|329.18|327.48|3
1728679040000|2024-10-11 20:37:20|329.21|327.51|329.24|327.54|329.24|327.54|329.21|327.51|6
1728679050000|2024-10-11 20:37:30|329.22|327.52|329.24|327.54|329.24|327.54|329.22|327.52|4
1728679060000|2024-10-11 20:37:40|329.22|327.52|329.21|327.51|329.23|327.53|329.21|327.51|4
1728679070000|2024-10-11 20:37:50|329.2|327.5|329.19|327.49|329.21|327.51|329.17|327.47|17
1728679080000|2024-10-11 20:38:00|329.2|327.5|329.2|327.5|329.2|327.5|329.19|327.49|13
1728679090000|2024-10-11 20:38:10|329.19|327.49|329.19|327.49|329.21|327.51|329.18|327.48|14
1728679100000|2024-10-11 20:38:20|329.2|327.5|329.2|327.5|329.2|327.5|329.18|327.48|7
1728679110000|2024-10-11 20:38:30|329.18|327.48|329.19|327.49|329.21|327.51|329.18|327.48|7
1728679120000|2024-10-11 20:38:40|329.18|327.48|329.19|327.49|329.19|327.49|329.18|327.48|2
1728679140000|2024-10-11 20:39:00|329.22|327.52|329.19|327.49|329.22|327.52|329.19|327.49|4
1728679150000|2024-10-11 20:39:10|329.21|327.51|329.22|327.52|329.22|327.52|329.21|327.51|2
1728679160000|2024-10-11 20:39:20|329.21|327.51|329.19|327.49|329.22|327.52|329.19|327.49|6
1728679170000|2024-10-11 20:39:30|329.17|327.47|329.2|327.5|329.2|327.5|329.17|327.47|7
1728679180000|2024-10-11 20:39:40|329.19|327.49|329.2|327.5|329.2|327.5|329.19|327.49|10
1728679190000|2024-10-11 20:39:50|329.19|327.49|329.19|327.49|329.2|327.5|329.19|327.49|5
1728679200000|2024-10-11 20:40:00|329.2|327.5|329.18|327.48|329.2|327.5|329.17|327.47|7
1728679210000|2024-10-11 20:40:10|329.21|327.51|329.19|327.49|329.23|327.53|329.18|327.48|15
1728679220000|2024-10-11 20:40:20|329.2|327.5|329.18|327.48|329.21|327.51|329.18|327.48|4
1728679230000|2024-10-11 20:40:30|329.19|327.49|329.19|327.49|329.2|327.5|329.18|327.48|7
1728679240000|2024-10-11 20:40:40|329.18|327.48|329.18|327.48|329.19|327.49|329.18|327.48|3
1728679250000|2024-10-11 20:40:50|329.2|327.5|329.21|327.51|329.22|327.52|329.17|327.47|8
1728679260000|2024-10-11 20:41:00|329.19|327.49|329.19|327.49|329.21|327.51|329.18|327.48|12
1728679270000|2024-10-11 20:41:10|329.2|327.5|329.24|327.54|329.26|327.56|329.2|327.5|9
1728679280000|2024-10-11 20:41:20|329.21|327.51|329.21|327.51|329.21|327.51|329.21|327.51|1
1728679290000|2024-10-11 20:41:30|329.19|327.49|329.23|327.53|329.23|327.53|329.19|327.49|6
1728679300000|2024-10-11 20:41:40|329.24|327.54|329.23|327.53|329.25|327.55|329.23|327.53|9
1728679310000|2024-10-11 20:41:50|329.21|327.51|329.24|327.54|329.24|327.54|329.21|327.51|8
1728679320000|2024-10-11 20:42:00|329.23|327.53|329.21|327.51|329.24|327.54|329.21|327.51|12
1728679330000|2024-10-11 20:42:10|329.25|327.55|329.2|327.5|329.25|327.55|329.2|327.5|14
1728679340000|2024-10-11 20:42:20|329.21|327.51|329.25|327.55|329.26|327.56|329.21|327.51|10
1728679350000|2024-10-11 20:42:30|329.26|327.56|329.23|327.53|329.26|327.56|329.23|327.53|7
1728679360000|2024-10-11 20:42:40|329.22|327.52|329.22|327.52|329.22|327.52|329.21|327.51|11
1728679370000|2024-10-11 20:42:50|329.21|327.51|329.21|327.51|329.21|327.51|329.2|327.5|5
1728679380000|2024-10-11 20:43:00|329.2|327.5|329.2|327.5|329.21|327.51|329.2|327.5|5
1728679400000|2024-10-11 20:43:20|329.21|327.51|329.17|327.47|329.21|327.51|329.17|327.47|8
1728679410000|2024-10-11 20:43:30|329.16|327.46|329.19|327.49|329.2|327.5|329.16|327.46|8
1728679420000|2024-10-11 20:43:40|329.2|327.5|329.2|327.5|329.21|327.51|329.19|327.49|5
1728679430000|2024-10-11 20:43:50|329.18|327.48|329.19|327.49|329.19|327.49|329.18|327.48|2
1728679440000|2024-10-11 20:44:00|329.2|327.5|329.19|327.49|329.2|327.5|329.19|327.49|4
1728679450000|2024-10-11 20:44:10|329.2|327.5|329.19|327.49|329.2|327.5|329.19|327.49|10
1728679460000|2024-10-11 20:44:20|329.2|327.5|329.2|327.5|329.2|327.5|329.19|327.49|3
1728679470000|2024-10-11 20:44:30|329.18|327.48|329.19|327.49|329.19|327.49|329.18|327.48|2
1728679490000|2024-10-11 20:44:50|329.2|327.5|329.2|327.5|329.2|327.5|329.2|327.5|1
1728679500000|2024-10-11 20:45:00|329.19|327.49|329.23|327.53|329.31|327.61|329.19|327.49|15
1728679510000|2024-10-11 20:45:10|329.22|327.52|329.21|327.51|329.22|327.52|329.19|327.49|9
1728679520000|2024-10-11 20:45:20|329.19|327.49|329.16|327.46|329.2|327.5|329.15|327.45|13
1728679530000|2024-10-11 20:45:30|329.17|327.47|329.16|327.46|329.17|327.47|329.16|327.46|14
1728679540000|2024-10-11 20:45:40|329.15|327.45|329.1|327.4|329.15|327.45|329.04|327.34|11
1728679550000|2024-10-11 20:45:50|329.09|327.39|329.08|327.38|329.09|327.39|329.07|327.37|12
1728679560000|2024-10-11 20:46:00|329.07|327.37|329.07|327.37|329.07|327.37|329.06|327.36|7
1728679570000|2024-10-11 20:46:10|329.08|327.38|329.07|327.37|329.08|327.38|329.06|327.36|4
1728679580000|2024-10-11 20:46:20|329.06|327.36|329.02|327.32|329.06|327.36|329.02|327.32|11
1728679590000|2024-10-11 20:46:30|329.01|327.31|329.03|327.33|329.04|327.34|329|327.3|17
1728679600000|2024-10-11 20:46:40|329.04|327.34|328.97|327.27|329.04|327.34|328.97|327.27|8
1728679610000|2024-10-11 20:46:50|328.98|327.28|328.97|327.27|328.98|327.28|328.96|327.26|3
1728679620000|2024-10-11 20:47:00|328.95|327.25|328.89|327.19|328.96|327.26|328.87|327.17|15
1728679630000|2024-10-11 20:47:10|328.87|327.17|328.83|327.13|328.89|327.19|328.83|327.13|13
1728679640000|2024-10-11 20:47:20|328.82|327.12|328.81|327.11|328.82|327.12|328.8|327.1|14
1728679650000|2024-10-11 20:47:30|328.8|327.1|328.78|327.08|328.8|327.1|328.77|327.07|3
1728679660000|2024-10-11 20:47:40|328.76|327.06|328.77|327.07|328.78|327.08|328.75|327.05|7
1728679670000|2024-10-11 20:47:50|328.75|327.05|328.85|327.15|328.86|327.16|328.75|327.05|12
1728679690000|2024-10-11 20:48:10|328.84|327.14|328.79|327.09|328.84|327.14|328.79|327.09|6
1728679700000|2024-10-11 20:48:20|328.8|327.1|328.77|327.07|328.8|327.1|328.77|327.07|4
1728679710000|2024-10-11 20:48:30|328.78|327.08|328.78|327.08|328.78|327.08|328.77|327.07|7
1728679720000|2024-10-11 20:48:40|328.77|327.07|328.77|327.07|328.79|327.09|328.76|327.06|11
1728679730000|2024-10-11 20:48:50|328.75|327.05|328.75|327.05|328.77|327.07|328.74|327.04|10
1728679740000|2024-10-11 20:49:00|328.8|327.1|328.81|327.11|328.81|327.11|328.78|327.08|10
1728679750000|2024-10-11 20:49:10|328.83|327.13|328.76|327.06|328.83|327.13|328.76|327.06|12
1728679760000|2024-10-11 20:49:20|328.77|327.07|328.79|327.09|328.8|327.1|328.77|327.07|3
1728679770000|2024-10-11 20:49:30|328.8|327.1|328.79|327.09|328.8|327.1|328.79|327.09|4
1728679780000|2024-10-11 20:49:40|328.77|327.07|328.77|327.07|328.78|327.08|328.77|327.07|5
1728679790000|2024-10-11 20:49:50|328.78|327.08|328.77|327.07|328.78|327.08|328.76|327.06|6
1728679800000|2024-10-11 20:50:00|328.76|327.06|328.75|327.05|328.77|327.07|328.74|327.04|16
1728679810000|2024-10-11 20:50:10|328.74|327.04|328.81|327.11|328.84|327.14|328.74|327.04|11
1728679820000|2024-10-11 20:50:20|328.82|327.12|328.78|327.08|328.83|327.13|328.77|327.07|9
1728679830000|2024-10-11 20:50:30|328.79|327.09|328.86|327.16|328.89|327.19|328.79|327.09|16
1728679840000|2024-10-11 20:50:40|328.87|327.17|328.87|327.17|328.87|327.17|328.86|327.16|7
1728679850000|2024-10-11 20:50:50|328.86|327.16|328.86|327.16|328.86|327.16|328.85|327.15|3
1728679860000|2024-10-11 20:51:00|328.85|327.15|328.91|327.21|328.92|327.22|328.84|327.14|11
1728679870000|2024-10-11 20:51:10|328.92|327.22|328.91|327.21|328.95|327.25|328.89|327.19|9
1728679880000|2024-10-11 20:51:20|328.9|327.2|328.91|327.21|328.91|327.21|328.9|327.2|2
1728679890000|2024-10-11 20:51:30|328.97|327.27|328.95|327.25|328.98|327.28|328.94|327.24|8
1728679900000|2024-10-11 20:51:40|328.94|327.24|328.96|327.26|328.96|327.26|328.94|327.24|3
1728679910000|2024-10-11 20:51:50|328.95|327.25|328.92|327.22|328.96|327.26|328.92|327.22|8
1728679920000|2024-10-11 20:52:00|328.91|327.21|328.89|327.19|328.91|327.21|328.88|327.18|5
1728679930000|2024-10-11 20:52:10|328.93|327.23|328.97|327.27|328.97|327.27|328.92|327.22|6
1728679940000|2024-10-11 20:52:20|328.95|327.25|328.97|327.27|328.97|327.27|328.95|327.25|3
1728679950000|2024-10-11 20:52:30|328.96|327.26|329.02|327.32|329.03|327.33|328.96|327.26|7
1728679960000|2024-10-11 20:52:40|329.03|327.33|329|327.3|329.03|327.33|329|327.3|3
1728679970000|2024-10-11 20:52:50|329.01|327.31|329.01|327.31|329.02|327.32|329|327.3|4
1728679980000|2024-10-11 20:53:00|329.02|327.32|329.04|327.34|329.04|327.34|329.02|327.32|4
1728679990000|2024-10-11 20:53:10|329.03|327.33|329.03|327.33|329.03|327.33|329.03|327.33|1
1728680000000|2024-10-11 20:53:20|329.02|327.32|329|327.3|329.02|327.32|328.99|327.29|7
1728680010000|2024-10-11 20:53:30|328.99|327.29|328.96|327.26|329.01|327.31|328.95|327.25|11
1728680020000|2024-10-11 20:53:40|328.95|327.25|328.93|327.23|328.98|327.28|328.91|327.21|9
1728680030000|2024-10-11 20:53:50|328.92|327.22|328.92|327.22|328.93|327.23|328.92|327.22|3
1728680040000|2024-10-11 20:54:00|328.93|327.23|328.88|327.18|328.95|327.25|328.87|327.17|23
1728680050000|2024-10-11 20:54:10|328.8|327.1|328.8|327.1|328.81|327.11|328.8|327.1|3
1728680060000|2024-10-11 20:54:20|328.81|327.11|328.79|327.09|328.82|327.12|328.79|327.09|9
1728680070000|2024-10-11 20:54:30|328.78|327.08|328.78|327.08|328.78|327.08|328.77|327.07|3
1728680080000|2024-10-11 20:54:40|328.77|327.07|328.76|327.06|328.77|327.07|328.75|327.05|4
1728680090000|2024-10-11 20:54:50|328.75|327.05|328.74|327.04|328.75|327.05|328.74|327.04|2
1728680100000|2024-10-11 20:55:00|328.75|327.05|328.76|327.06|328.77|327.07|328.75|327.05|14
1728680110000|2024-10-11 20:55:10|328.75|327.05|328.81|327.11|328.84|327.14|328.75|327.05|14
1728680120000|2024-10-11 20:55:20|328.8|327.1|328.79|327.09|328.83|327.13|328.79|327.09|6
1728680130000|2024-10-11 20:55:30|328.78|327.08|328.79|327.09|328.79|327.09|328.77|327.07|14
1728680140000|2024-10-11 20:55:40|328.78|327.08|328.79|327.09|328.8|327.1|328.77|327.07|14
1728680150000|2024-10-11 20:55:50|328.8|327.1|328.88|327.18|328.89|327.19|328.8|327.1|11
1728680160000|2024-10-11 20:56:00|328.89|327.19|328.87|327.17|328.89|327.19|328.86|327.16|7
1728680170000|2024-10-11 20:56:10|328.86|327.16|328.84|327.14|328.86|327.16|328.84|327.14|7
1728680180000|2024-10-11 20:56:20|328.85|327.15|328.87|327.17|328.87|327.17|328.84|327.14|4
1728680200000|2024-10-11 20:56:40|328.88|327.18|328.95|327.25|328.95|327.25|328.88|327.18|10
1728680210000|2024-10-11 20:56:50|328.96|327.26|328.98|327.28|329|327.3|328.94|327.24|16
1728680220000|2024-10-11 20:57:00|328.96|327.26|329|327.3|329|327.3|328.96|327.26|6
1728680230000|2024-10-11 20:57:10|329.01|327.31|329.06|327.36|329.08|327.38|329.01|327.31|11
1728680240000|2024-10-11 20:57:20|329.05|327.35|329.06|327.36|329.06|327.36|329.05|327.35|4
1728680250000|2024-10-11 20:57:30|329.05|327.35|329.05|327.35|329.05|327.35|329.04|327.34|3
1728680260000|2024-10-11 20:57:40|329.06|327.36|329.06|327.36|329.07|327.37|329.06|327.36|3
1728680270000|2024-10-11 20:57:50|329.05|327.35|329.01|327.31|329.06|327.36|329.01|327.31|5
1728680280000|2024-10-11 20:58:00|329.02|327.32|329.07|327.37|329.07|327.37|329|327.3|14
1728680290000|2024-10-11 20:58:10|329.06|327.36|329.07|327.37|329.07|327.37|329.06|327.36|2
1728680300000|2024-10-11 20:58:20|329.06|327.36|329.06|327.36|329.06|327.36|329.06|327.36|1
1728680310000|2024-10-11 20:58:30|329.05|327.35|329.07|327.37|329.07|327.37|329.05|327.35|3
1728680320000|2024-10-11 20:58:40|329.08|327.38|329.15|327.45|329.16|327.46|329.08|327.38|5
1728680330000|2024-10-11 20:58:50|329.1|327.4|329.15|327.45|329.15|327.45|329.09|327.39|12
1728716400000|2024-10-12 07:00:00|328.69|326.99|328.69|326.99|328.7|327|328.69|326.99|3
1728716410000|2024-10-12 07:00:10|328.7|327|328.7|327|328.72|327.02|328.7|327|4
1728716420000|2024-10-12 07:00:20|328.69|326.99|328.66|326.96|328.7|327|328.66|326.96|6
1728716430000|2024-10-12 07:00:30|328.64|326.94|328.62|326.92|328.64|326.94|328.61|326.91|6
1728716440000|2024-10-12 07:00:40|328.61|326.91|328.62|326.92|328.62|326.92|328.61|326.91|2
1728716470000|2024-10-12 07:01:10|328.64|326.94|328.71|327.01|328.71|327.01|328.63|326.93|6
1728716480000|2024-10-12 07:01:20|328.68|326.98|328.65|326.95|328.71|327.01|328.65|326.95|10
1728716490000|2024-10-12 07:01:30|328.64|326.94|328.53|326.83|328.64|326.94|328.52|326.82|11
1728716500000|2024-10-12 07:01:40|328.52|326.82|328.53|326.83|328.53|326.83|328.51|326.81|4
1728716510000|2024-10-12 07:01:50|328.52|326.82|328.52|326.82|328.52|326.82|328.52|326.82|1
1728716520000|2024-10-12 07:02:00|328.53|326.83|328.55|326.85|328.56|326.86|328.53|326.83|4
1728716530000|2024-10-12 07:02:10|328.54|326.84|328.5|326.8|328.54|326.84|328.5|326.8|7
1728716540000|2024-10-12 07:02:20|328.51|326.81|328.55|326.85|328.57|326.87|328.51|326.81|9
1728716550000|2024-10-12 07:02:30|328.53|326.83|328.51|326.81|328.54|326.84|328.51|326.81|4
1728716560000|2024-10-12 07:02:40|328.5|326.8|328.47|326.77|328.5|326.8|328.47|326.77|3
1728716570000|2024-10-12 07:02:50|328.48|326.78|328.45|326.75|328.48|326.78|328.45|326.75|10
1728716580000|2024-10-12 07:03:00|328.44|326.74|328.46|326.76|328.49|326.79|328.44|326.74|6
1728716590000|2024-10-12 07:03:10|328.47|326.77|328.48|326.78|328.48|326.78|328.46|326.76|10
1728716600000|2024-10-12 07:03:20|328.47|326.77|328.48|326.78|328.49|326.79|328.47|326.77|4
1728716610000|2024-10-12 07:03:30|328.5|326.8|328.86|327.16|328.86|327.16|328.5|326.8|18
1728716620000|2024-10-12 07:03:40|328.88|327.18|329.11|327.41|329.11|327.41|328.88|327.18|20
1728716630000|2024-10-12 07:03:50|329.1|327.4|329.16|327.46|329.16|327.46|329.08|327.38|17
1728716640000|2024-10-12 07:04:00|329.17|327.47|328.99|327.29|329.18|327.48|328.99|327.29|16
1728716650000|2024-10-12 07:04:10|328.98|327.28|328.8|327.1|328.98|327.28|328.78|327.08|10
1728716660000|2024-10-12 07:04:20|328.78|327.08|328.8|327.1|328.81|327.11|328.78|327.08|7
1728716670000|2024-10-12 07:04:30|328.81|327.11|328.72|327.02|328.81|327.11|328.71|327.01|10
1728716680000|2024-10-12 07:04:40|328.7|327|328.7|327|328.72|327.02|328.7|327|7
1728716690000|2024-10-12 07:04:50|328.69|326.99|328.62|326.92|328.69|326.99|328.61|326.91|9
1728716700000|2024-10-12 07:05:00|328.64|326.94|328.63|326.93|328.64|326.94|328.61|326.91|5
1728716730000|2024-10-12 07:05:30|328.61|326.91|328.61|326.91|328.62|326.92|328.61|326.91|5
1728716740000|2024-10-12 07:05:40|328.6|326.9|328.6|326.9|328.61|326.91|328.6|326.9|3
1728716750000|2024-10-12 07:05:50|328.58|326.88|328.52|326.82|328.58|326.88|328.52|326.82|10
1728716760000|2024-10-12 07:06:00|328.51|326.81|328.53|326.83|328.53|326.83|328.51|326.81|5
1728716770000|2024-10-12 07:06:10|328.52|326.82|328.68|326.98|328.68|326.98|328.52|326.82|9
1728716780000|2024-10-12 07:06:20|328.67|326.97|328.66|326.96|328.69|326.99|328.66|326.96|5
1728716790000|2024-10-12 07:06:30|328.65|326.95|328.59|326.89|328.65|326.95|328.59|326.89|6
1728716800000|2024-10-12 07:06:40|328.58|326.88|328.57|326.87|328.58|326.88|328.57|326.87|6
1728716810000|2024-10-12 07:06:50|328.56|326.86|328.56|326.86|328.58|326.88|328.56|326.86|3
1728716820000|2024-10-12 07:07:00|328.57|326.87|328.58|326.88|328.58|326.88|328.55|326.85|12
1728716830000|2024-10-12 07:07:10|328.56|326.86|328.55|326.85|328.57|326.87|328.55|326.85|6
1728716840000|2024-10-12 07:07:20|328.56|326.86|328.55|326.85|328.56|326.86|328.55|326.85|4
1728716850000|2024-10-12 07:07:30|328.56|326.86|328.56|326.86|328.56|326.86|328.55|326.85|5
1728716860000|2024-10-12 07:07:40|328.57|326.87|328.56|326.86|328.57|326.87|328.56|326.86|2
1728716870000|2024-10-12 07:07:50|328.55|326.85|328.54|326.84|328.55|326.85|328.54|326.84|2
1728716880000|2024-10-12 07:08:00|328.53|326.83|328.52|326.82|328.53|326.83|328.5|326.8|10
1728716890000|2024-10-12 07:08:10|328.5|326.8|328.5|326.8|328.52|326.82|328.48|326.78|5
1728716900000|2024-10-12 07:08:20|328.52|326.82|328.51|326.81|328.52|326.82|328.5|326.8|3
1728716910000|2024-10-12 07:08:30|328.5|326.8|328.52|326.82|328.52|326.82|328.5|326.8|4
1728716920000|2024-10-12 07:08:40|328.5|326.8|328.53|326.83|328.53|326.83|328.48|326.78|7
1728716930000|2024-10-12 07:08:50|328.52|326.82|328.61|326.91|328.66|326.96|328.52|326.82|14
1728716940000|2024-10-12 07:09:00|328.6|326.9|328.47|326.77|328.6|326.9|328.47|326.77|14
1728716950000|2024-10-12 07:09:10|328.48|326.78|328.47|326.77|328.48|326.78|328.46|326.76|8
1728716960000|2024-10-12 07:09:20|328.48|326.78|328.47|326.77|328.48|326.78|328.47|326.77|2
1728716970000|2024-10-12 07:09:30|328.46|326.76|328.39|326.69|328.46|326.76|328.39|326.69|6
1728716980000|2024-10-12 07:09:40|328.38|326.68|328.38|326.68|328.38|326.68|328.38|326.68|1
1728716990000|2024-10-12 07:09:50|328.39|326.69|328.39|326.69|328.39|326.69|328.39|326.69|1
1728717000000|2024-10-12 07:10:00|328.36|326.66|328.44|326.74|328.45|326.75|328.36|326.66|5
1728717010000|2024-10-12 07:10:10|328.49|326.79|328.51|326.81|328.54|326.84|328.49|326.79|5
1728717020000|2024-10-12 07:10:20|328.5|326.8|328.42|326.72|328.51|326.81|328.41|326.71|13
1728717030000|2024-10-12 07:10:30|328.41|326.71|328.4|326.7|328.41|326.71|328.39|326.69|10
1728717040000|2024-10-12 07:10:40|328.39|326.69|328.4|326.7|328.4|326.7|328.39|326.69|2
1728717050000|2024-10-12 07:10:50|328.39|326.69|328.38|326.68|328.39|326.69|328.34|326.64|6
1728717060000|2024-10-12 07:11:00|328.39|326.69|328.34|326.64|328.39|326.69|328.34|326.64|5
1728717070000|2024-10-12 07:11:10|328.31|326.61|328.3|326.6|328.31|326.61|328.3|326.6|2
1728717080000|2024-10-12 07:11:20|328.27|326.57|328.31|326.61|328.31|326.61|328.27|326.57|3
1728717100000|2024-10-12 07:11:40|328.32|326.62|328.33|326.63|328.33|326.63|328.32|326.62|6
1728717150000|2024-10-12 07:12:30|328.32|326.62|328.33|326.63|328.33|326.63|328.32|326.62|2
1728717160000|2024-10-12 07:12:40|328.32|326.62|328.33|326.63|328.33|326.63|328.32|326.62|2
1728717180000|2024-10-12 07:13:00|328.32|326.62|328.33|326.63|328.33|326.63|328.32|326.62|4
1728717190000|2024-10-12 07:13:10|328.34|326.64|328.35|326.65|328.35|326.65|328.33|326.63|3
1728717220000|2024-10-12 07:13:40|328.34|326.64|328.34|326.64|328.35|326.65|328.34|326.64|5
1728717230000|2024-10-12 07:13:50|328.33|326.63|328.33|326.63|328.33|326.63|328.33|326.63|1
1728717260000|2024-10-12 07:14:20|328.34|326.64|328.34|326.64|328.39|326.69|328.34|326.64|7
1728717270000|2024-10-12 07:14:30|328.33|326.63|328.33|326.63|328.33|326.63|328.33|326.63|1
1728717280000|2024-10-12 07:14:40|328.35|326.65|328.35|326.65|328.35|326.65|328.35|326.65|1
1728717290000|2024-10-12 07:14:50|328.31|326.61|328.38|326.68|328.38|326.68|328.31|326.61|6
1728717300000|2024-10-12 07:15:00|328.36|326.66|328.37|326.67|328.37|326.67|328.36|326.66|2
1728717310000|2024-10-12 07:15:10|328.36|326.66|328.35|326.65|328.37|326.67|328.35|326.65|5
1728717320000|2024-10-12 07:15:20|328.36|326.66|328.3|326.6|328.36|326.66|328.3|326.6|7
1728717330000|2024-10-12 07:15:30|328.29|326.59|328.26|326.56|328.29|326.59|328.26|326.56|2
1728717340000|2024-10-12 07:15:40|328.27|326.57|328.26|326.56|328.27|326.57|328.26|326.56|2
1728717350000|2024-10-12 07:15:50|328.24|326.54|328.24|326.54|328.24|326.54|328.24|326.54|1
1728717370000|2024-10-12 07:16:10|328.25|326.55|328.25|326.55|328.25|326.55|328.25|326.55|1
1728717390000|2024-10-12 07:16:30|328.24|326.54|328.4|326.7|328.4|326.7|328.23|326.53|12
1728717400000|2024-10-12 07:16:40|328.38|326.68|328.38|326.68|328.39|326.69|328.38|326.68|3
1728717410000|2024-10-12 07:16:50|328.36|326.66|328.37|326.67|328.37|326.67|328.36|326.66|2
1728717420000|2024-10-12 07:17:00|328.36|326.66|328.27|326.57|328.36|326.66|328.27|326.57|8
1728717430000|2024-10-12 07:17:10|328.28|326.58|328.28|326.58|328.28|326.58|328.27|326.57|5
1728717440000|2024-10-12 07:17:20|328.3|326.6|328.28|326.58|328.3|326.6|328.27|326.57|4
1728717450000|2024-10-12 07:17:30|328.25|326.55|328.36|326.66|328.36|326.66|328.25|326.55|6
1728717460000|2024-10-12 07:17:40|328.37|326.67|328.37|326.67|328.37|326.67|328.36|326.66|3
1728717470000|2024-10-12 07:17:50|328.36|326.66|328.37|326.67|328.37|326.67|328.36|326.66|2
1728717480000|2024-10-12 07:18:00|328.63|326.93|328.97|327.27|328.97|327.27|328.63|326.93|17
1728717490000|2024-10-12 07:18:10|329.03|327.33|329|327.3|329.09|327.39|328.94|327.24|18
1728717500000|2024-10-12 07:18:20|328.99|327.29|329.18|327.48|329.23|327.53|328.98|327.28|9
1728717510000|2024-10-12 07:18:30|329.19|327.49|329.17|327.47|329.19|327.49|329.17|327.47|3
1728717520000|2024-10-12 07:18:40|329.18|327.48|329.19|327.49|329.19|327.49|329.17|327.47|4
1728717530000|2024-10-12 07:18:50|329.17|327.47|329.15|327.45|329.17|327.47|329.15|327.45|3
1728717540000|2024-10-12 07:19:00|329.14|327.44|329.17|327.47|329.17|327.47|329.14|327.44|3
1728717550000|2024-10-12 07:19:10|329.19|327.49|329.22|327.52|329.23|327.53|329.19|327.49|3
1728717560000|2024-10-12 07:19:20|329.2|327.5|329.22|327.52|329.22|327.52|329.2|327.5|3
1728717570000|2024-10-12 07:19:30|329.19|327.49|329.19|327.49|329.19|327.49|329.18|327.48|3
1728717580000|2024-10-12 07:19:40|329.16|327.46|329.18|327.48|329.18|327.48|329.12|327.42|9
1728717590000|2024-10-12 07:19:50|329.15|327.45|329.12|327.42|329.15|327.45|329.12|327.42|2
1728717600000|2024-10-12 07:20:00|329.11|327.41|329.1|327.4|329.11|327.41|329.04|327.34|8
1728717610000|2024-10-12 07:20:10|329.11|327.41|329.25|327.55|329.25|327.55|329.11|327.41|11
1728717620000|2024-10-12 07:20:20|329.38|327.68|329.41|327.71|329.44|327.74|329.38|327.68|10
1728717630000|2024-10-12 07:20:30|329.47|327.77|329.48|327.78|329.49|327.79|329.47|327.77|4
1728717640000|2024-10-12 07:20:40|329.49|327.79|329.49|327.79|329.49|327.79|329.49|327.79|1
1728717660000|2024-10-12 07:21:00|329.53|327.83|329.59|327.89|329.59|327.89|329.52|327.82|11
1728717670000|2024-10-12 07:21:10|329.6|327.9|329.81|328.11|329.83|328.13|329.6|327.9|11
1728717680000|2024-10-12 07:21:20|329.82|328.12|329.83|328.13|329.84|328.14|329.82|328.12|4
1728717690000|2024-10-12 07:21:30|329.82|328.12|329.8|328.1|329.82|328.12|329.79|328.09|5
1728717700000|2024-10-12 07:21:40|329.81|328.11|329.83|328.13|329.84|328.14|329.81|328.11|3
1728717710000|2024-10-12 07:21:50|329.82|328.12|329.82|328.12|329.82|328.12|329.82|328.12|1
1728717720000|2024-10-12 07:22:00|329.83|328.13|329.86|328.16|329.92|328.22|329.83|328.13|8
1728717730000|2024-10-12 07:22:10|329.85|328.15|329.85|328.15|329.85|328.15|329.85|328.15|1
1728717740000|2024-10-12 07:22:20|329.87|328.17|329.87|328.17|329.92|328.22|329.85|328.15|11
1728717750000|2024-10-12 07:22:30|329.86|328.16|329.85|328.15|329.86|328.16|329.84|328.14|3
1728717760000|2024-10-12 07:22:40|329.84|328.14|329.89|328.19|329.89|328.19|329.84|328.14|7
1728717770000|2024-10-12 07:22:50|329.88|328.18|329.88|328.18|329.88|328.18|329.88|328.18|1
1728717780000|2024-10-12 07:23:00|329.9|328.2|330.04|328.34|330.04|328.34|329.9|328.2|13
1728717790000|2024-10-12 07:23:10|330.03|328.33|329.98|328.28|330.05|328.35|329.98|328.28|19
1728717800000|2024-10-12 07:23:20|329.99|328.29|329.93|328.23|329.99|328.29|329.92|328.22|10
1728717810000|2024-10-12 07:23:30|329.92|328.22|329.93|328.23|329.93|328.23|329.92|328.22|2
1728717820000|2024-10-12 07:23:40|329.9|328.2|329.91|328.21|329.92|328.22|329.9|328.2|4
1728717830000|2024-10-12 07:23:50|329.92|328.22|329.91|328.21|329.93|328.23|329.91|328.21|4
1728717840000|2024-10-12 07:24:00|329.92|328.22|329.84|328.14|329.92|328.22|329.84|328.14|11
1728717850000|2024-10-12 07:24:10|329.83|328.13|329.91|328.21|329.92|328.22|329.83|328.13|9
1728717860000|2024-10-12 07:24:20|329.9|328.2|329.88|328.18|329.9|328.2|329.88|328.18|5
1728717870000|2024-10-12 07:24:30|329.84|328.14|329.79|328.09|329.84|328.14|329.78|328.08|7
1728717880000|2024-10-12 07:24:40|329.78|328.08|329.79|328.09|329.79|328.09|329.78|328.08|2
1728717890000|2024-10-12 07:24:50|329.78|328.08|329.78|328.08|329.78|328.08|329.78|328.08|1
1728717900000|2024-10-12 07:25:00|329.81|328.11|329.81|328.11|329.83|328.13|329.81|328.11|12
1728717910000|2024-10-12 07:25:10|329.8|328.1|329.81|328.11|329.81|328.11|329.8|328.1|2
1728717920000|2024-10-12 07:25:20|329.8|328.1|329.77|328.07|329.8|328.1|329.75|328.05|4
1728717930000|2024-10-12 07:25:30|329.78|328.08|329.79|328.09|329.79|328.09|329.78|328.08|6
1728717940000|2024-10-12 07:25:40|329.8|328.1|329.88|328.18|329.88|328.18|329.8|328.1|12
1728717950000|2024-10-12 07:25:50|329.86|328.16|329.98|328.28|329.99|328.29|329.86|328.16|9
1728717960000|2024-10-12 07:26:00|329.97|328.27|329.97|328.27|329.98|328.28|329.97|328.27|5
1728717970000|2024-10-12 07:26:10|329.98|328.28|330.02|328.32|330.03|328.33|329.98|328.28|7
1728717980000|2024-10-12 07:26:20|330.03|328.33|330.01|328.31|330.03|328.33|329.99|328.29|7
1728717990000|2024-10-12 07:26:30|330.02|328.32|330.14|328.44|330.14|328.44|330|328.3|12
1728718000000|2024-10-12 07:26:40|330.13|328.43|330.1|328.4|330.14|328.44|330.1|328.4|8
1728718010000|2024-10-12 07:26:50|330.11|328.41|330.37|328.67|330.45|328.75|330.11|328.41|19
1728718020000|2024-10-12 07:27:00|330.36|328.66|330.28|328.58|330.36|328.66|330.24|328.54|10
1728718030000|2024-10-12 07:27:10|330.3|328.6|330.32|328.62|330.33|328.63|330.3|328.6|11
1728718040000|2024-10-12 07:27:20|330.31|328.61|330.35|328.65|330.41|328.71|330.31|328.61|12
1728718050000|2024-10-12 07:27:30|330.34|328.64|330.26|328.56|330.34|328.64|330.26|328.56|10
1728718060000|2024-10-12 07:27:40|330.27|328.57|330.42|328.72|330.43|328.73|330.27|328.57|8
1728718070000|2024-10-12 07:27:50|330.43|328.73|330.45|328.75|330.45|328.75|330.43|328.73|5
1728718080000|2024-10-12 07:28:00|330.44|328.74|330.42|328.72|330.44|328.74|330.41|328.71|9
1728718090000|2024-10-12 07:28:10|330.43|328.73|330.47|328.77|330.47|328.77|330.42|328.72|8
1728718100000|2024-10-12 07:28:20|330.46|328.76|330.46|328.76|330.46|328.76|330.46|328.76|1
1728718110000|2024-10-12 07:28:30|330.42|328.72|330.43|328.73|330.43|328.73|330.41|328.71|8
1728718120000|2024-10-12 07:28:40|330.45|328.75|330.46|328.76|330.46|328.76|330.44|328.74|4
1728718140000|2024-10-12 07:29:00|330.47|328.77|330.48|328.78|330.48|328.78|330.47|328.77|2
1728718150000|2024-10-12 07:29:10|330.44|328.74|330.48|328.78|330.48|328.78|330.44|328.74|10
1728718160000|2024-10-12 07:29:20|330.47|328.77|330.48|328.78|330.49|328.79|330.47|328.77|4
1728718200000|2024-10-12 07:30:00|330.45|328.75|330.42|328.72|330.45|328.75|330.39|328.69|19
1728718210000|2024-10-12 07:30:10|330.43|328.73|330.48|328.78|330.49|328.79|330.43|328.73|11
1728718220000|2024-10-12 07:30:20|330.49|328.79|330.48|328.78|330.49|328.79|330.48|328.78|4
1728718230000|2024-10-12 07:30:30|330.45|328.75|330.45|328.75|330.46|328.76|330.44|328.74|11
1728718240000|2024-10-12 07:30:40|330.44|328.74|330.44|328.74|330.45|328.75|330.44|328.74|5
1728718250000|2024-10-12 07:30:50|330.43|328.73|330.46|328.76|330.46|328.76|330.42|328.72|11
1728718260000|2024-10-12 07:31:00|330.48|328.78|330.48|328.78|330.48|328.78|330.47|328.77|13
1728718280000|2024-10-12 07:31:20|330.45|328.75|330.47|328.77|330.48|328.78|330.42|328.72|12
1728718290000|2024-10-12 07:31:30|330.44|328.74|330.45|328.75|330.46|328.76|330.39|328.69|12
1728718300000|2024-10-12 07:31:40|330.6|328.9|330.56|328.86|330.65|328.95|330.56|328.86|15
1728718310000|2024-10-12 07:31:50|330.54|328.84|330.55|328.85|330.56|328.86|330.54|328.84|4
1728718320000|2024-10-12 07:32:00|330.52|328.82|330.57|328.87|330.57|328.87|330.51|328.81|10
1728718330000|2024-10-12 07:32:10|330.58|328.88|330.62|328.92|330.66|328.96|330.51|328.81|9
1728718340000|2024-10-12 07:32:20|330.66|328.96|330.75|329.05|330.75|329.05|330.66|328.96|3
1728718350000|2024-10-12 07:32:30|330.74|329.04|330.57|328.87|330.74|329.04|330.53|328.83|7
1728718360000|2024-10-12 07:32:40|330.58|328.88|330.54|328.84|330.58|328.88|330.53|328.83|6
1728718370000|2024-10-12 07:32:50|330.62|328.92|330.64|328.94|330.66|328.96|330.62|328.92|6
1728718380000|2024-10-12 07:33:00|330.62|328.92|330.51|328.81|330.62|328.92|330.5|328.8|9
1728718390000|2024-10-12 07:33:10|330.49|328.79|330.5|328.8|330.5|328.8|330.49|328.79|4
1728718400000|2024-10-12 07:33:20|330.49|328.79|330.57|328.87|330.58|328.88|330.49|328.79|5
1728718410000|2024-10-12 07:33:30|330.55|328.85|330.47|328.77|330.55|328.85|330.46|328.76|4
1728718420000|2024-10-12 07:33:40|330.46|328.76|330.42|328.72|330.47|328.77|330.42|328.72|7
1728718430000|2024-10-12 07:33:50|330.44|328.74|330.43|328.73|330.46|328.76|330.41|328.71|9
1728718440000|2024-10-12 07:34:00|330.41|328.71|330.41|328.71|330.43|328.73|330.4|328.7|9
1728718450000|2024-10-12 07:34:10|330.4|328.7|330.39|328.69|330.47|328.77|330.38|328.68|11
1728718460000|2024-10-12 07:34:20|330.38|328.68|330.39|328.69|330.39|328.69|330.38|328.68|2
1728718470000|2024-10-12 07:34:30|330.38|328.68|330.39|328.69|330.41|328.71|330.38|328.68|11
1728718480000|2024-10-12 07:34:40|330.4|328.7|330.4|328.7|330.4|328.7|330.4|328.7|1
1728718490000|2024-10-12 07:34:50|330.38|328.68|330.44|328.74|330.47|328.77|330.36|328.66|11
1728718500000|2024-10-12 07:35:00|330.45|328.75|330.39|328.69|330.45|328.75|330.37|328.67|13
1728718510000|2024-10-12 07:35:10|330.4|328.7|330.41|328.71|330.41|328.71|330.39|328.69|5
1728718520000|2024-10-12 07:35:20|330.48|328.78|330.47|328.77|330.48|328.78|330.45|328.75|6
1728718530000|2024-10-12 07:35:30|330.46|328.76|330.47|328.77|330.47|328.77|330.46|328.76|4
1728718540000|2024-10-12 07:35:40|330.49|328.79|330.56|328.86|330.56|328.86|330.49|328.79|10
1728718550000|2024-10-12 07:35:50|330.55|328.85|330.56|328.86|330.56|328.86|330.55|328.85|8
1728718560000|2024-10-12 07:36:00|330.55|328.85|330.55|328.85|330.56|328.86|330.55|328.85|3
1728718570000|2024-10-12 07:36:10|330.53|328.83|330.47|328.77|330.53|328.83|330.46|328.76|8
1728718580000|2024-10-12 07:36:20|330.48|328.78|330.58|328.88|330.58|328.88|330.46|328.76|13
1728718590000|2024-10-12 07:36:30|330.59|328.89|330.59|328.89|330.59|328.89|330.58|328.88|7
1728718600000|2024-10-12 07:36:40|330.6|328.9|330.58|328.88|330.6|328.9|330.57|328.87|10
1728718610000|2024-10-12 07:36:50|330.57|328.87|330.76|329.06|330.76|329.06|330.57|328.87|11
1728718620000|2024-10-12 07:37:00|330.75|329.05|330.75|329.05|330.76|329.06|330.75|329.05|5
1728718630000|2024-10-12 07:37:10|330.74|329.04|330.68|328.98|330.74|329.04|330.66|328.96|5
1728718640000|2024-10-12 07:37:20|330.66|328.96|330.62|328.92|330.69|328.99|330.58|328.88|18
1728718650000|2024-10-12 07:37:30|330.61|328.91|330.55|328.85|330.64|328.94|330.55|328.85|19
1728718660000|2024-10-12 07:37:40|330.56|328.86|330.56|328.86|330.57|328.87|330.56|328.86|3
1728718670000|2024-10-12 07:37:50|330.54|328.84|330.55|328.85|330.55|328.85|330.54|328.84|2
1728718680000|2024-10-12 07:38:00|330.54|328.84|330.54|328.84|330.54|328.84|330.54|328.84|1
1728718690000|2024-10-12 07:38:10|330.55|328.85|330.68|328.98|330.68|328.98|330.55|328.85|9
1728718700000|2024-10-12 07:38:20|330.67|328.97|330.67|328.97|330.69|328.99|330.66|328.96|9
1728718710000|2024-10-12 07:38:30|330.68|328.98|330.6|328.9|330.69|328.99|330.6|328.9|12
1728718720000|2024-10-12 07:38:40|330.59|328.89|330.59|328.89|330.59|328.89|330.58|328.88|3
1728718730000|2024-10-12 07:38:50|330.58|328.88|330.59|328.89|330.6|328.9|330.56|328.86|14
1728718740000|2024-10-12 07:39:00|330.6|328.9|330.6|328.9|330.61|328.91|330.59|328.89|7
1728718750000|2024-10-12 07:39:10|330.61|328.91|330.63|328.93|330.63|328.93|330.6|328.9|8
1728718760000|2024-10-12 07:39:20|330.62|328.92|330.67|328.97|330.69|328.99|330.62|328.92|6
1728718770000|2024-10-12 07:39:30|330.66|328.96|330.67|328.97|330.7|329|330.65|328.95|9
1728718780000|2024-10-12 07:39:40|330.68|328.98|330.69|328.99|330.7|329|330.67|328.97|10
1728718790000|2024-10-12 07:39:50|330.68|328.98|330.73|329.03|330.74|329.04|330.68|328.98|7
1728718800000|2024-10-12 07:40:00|330.74|329.04|330.8|329.1|330.8|329.1|330.73|329.03|9
1728718810000|2024-10-12 07:40:10|330.78|329.08|330.79|329.09|330.79|329.09|330.76|329.06|6
1728718850000|2024-10-12 07:40:50|330.75|329.05|330.76|329.06|330.76|329.06|330.75|329.05|4
1728718860000|2024-10-12 07:41:00|330.77|329.07|330.79|329.09|330.79|329.09|330.75|329.05|6
1728718870000|2024-10-12 07:41:10|330.82|329.12|330.76|329.06|330.82|329.12|330.76|329.06|9
1728718880000|2024-10-12 07:41:20|330.79|329.09|330.75|329.05|330.79|329.09|330.74|329.04|6
1728718900000|2024-10-12 07:41:40|330.74|329.04|330.74|329.04|330.75|329.05|330.74|329.04|3
1728718910000|2024-10-12 07:41:50|330.73|329.03|330.73|329.03|330.75|329.05|330.73|329.03|5
1728718920000|2024-10-12 07:42:00|330.74|329.04|330.74|329.04|330.74|329.04|330.73|329.03|3
1728718930000|2024-10-12 07:42:10|330.75|329.05|330.74|329.04|330.75|329.05|330.74|329.04|2
1728718940000|2024-10-12 07:42:20|330.75|329.05|330.79|329.09|330.79|329.09|330.75|329.05|5
1728718950000|2024-10-12 07:42:30|330.77|329.07|330.83|329.13|330.83|329.13|330.77|329.07|9
1728718960000|2024-10-12 07:42:40|330.84|329.14|330.84|329.14|330.85|329.15|330.84|329.14|3
1728719020000|2024-10-12 07:43:40|330.83|329.13|330.84|329.14|330.84|329.14|330.83|329.13|2
1728719030000|2024-10-12 07:43:50|330.82|329.12|330.83|329.13|330.83|329.13|330.82|329.12|10
1728719040000|2024-10-12 07:44:00|330.82|329.12|330.79|329.09|330.82|329.12|330.78|329.08|4
1728719050000|2024-10-12 07:44:10|330.78|329.08|330.79|329.09|330.79|329.09|330.78|329.08|2
1728719070000|2024-10-12 07:44:30|330.77|329.07|330.73|329.03|330.78|329.08|330.73|329.03|4
1728719080000|2024-10-12 07:44:40|330.72|329.02|330.73|329.03|330.74|329.04|330.72|329.02|6
1728719090000|2024-10-12 07:44:50|330.74|329.04|330.73|329.03|330.74|329.04|330.73|329.03|6
1728719100000|2024-10-12 07:45:00|330.74|329.04|330.75|329.05|330.75|329.05|330.74|329.04|2
1728719110000|2024-10-12 07:45:10|330.71|329.01|330.63|328.93|330.71|329.01|330.63|328.93|5
1728719120000|2024-10-12 07:45:20|330.65|328.95|330.65|328.95|330.66|328.96|330.64|328.94|5
1728719130000|2024-10-12 07:45:30|330.64|328.94|330.64|328.94|330.64|328.94|330.62|328.92|3
1728719140000|2024-10-12 07:45:40|330.65|328.95|330.65|328.95|330.66|328.96|330.65|328.95|5
1728719150000|2024-10-12 07:45:50|330.66|328.96|330.64|328.94|330.66|328.96|330.64|328.94|3
1728719170000|2024-10-12 07:46:10|330.62|328.92|330.64|328.94|330.64|328.94|330.62|328.92|2
1728719180000|2024-10-12 07:46:20|330.67|328.97|330.67|328.97|330.67|328.97|330.66|328.96|5
1728719190000|2024-10-12 07:46:30|330.66|328.96|330.65|328.95|330.66|328.96|330.64|328.94|4
1728719200000|2024-10-12 07:46:40|330.63|328.93|330.56|328.86|330.63|328.93|330.56|328.86|6
1728719210000|2024-10-12 07:46:50|330.57|328.87|330.56|328.86|330.58|328.88|330.56|328.86|10
1728719220000|2024-10-12 07:47:00|330.57|328.87|330.58|328.88|330.58|328.88|330.57|328.87|2
1728719230000|2024-10-12 07:47:10|330.57|328.87|330.56|328.86|330.57|328.87|330.56|328.86|4
1728719240000|2024-10-12 07:47:20|330.57|328.87|330.56|328.86|330.61|328.91|330.56|328.86|10
1728719250000|2024-10-12 07:47:30|330.51|328.81|330.48|328.78|330.51|328.81|330.48|328.78|3
1728719260000|2024-10-12 07:47:40|330.47|328.77|330.44|328.74|330.48|328.78|330.41|328.71|9
1728719270000|2024-10-12 07:47:50|330.45|328.75|330.39|328.69|330.46|328.76|330.35|328.65|7
1728719280000|2024-10-12 07:48:00|330.4|328.7|330.43|328.73|330.43|328.73|330.4|328.7|3
1728719290000|2024-10-12 07:48:10|330.44|328.74|330.46|328.76|330.46|328.76|330.44|328.74|5
1728719300000|2024-10-12 07:48:20|330.47|328.77|330.44|328.74|330.47|328.77|330.44|328.74|4
1728719320000|2024-10-12 07:48:40|330.4|328.7|330.39|328.69|330.4|328.7|330.34|328.64|6
1728719330000|2024-10-12 07:48:50|330.47|328.77|330.51|328.81|330.51|328.81|330.47|328.77|12
1728719340000|2024-10-12 07:49:00|330.5|328.8|330.48|328.78|330.5|328.8|330.47|328.77|6
1728719360000|2024-10-12 07:49:20|330.47|328.77|330.5|328.8|330.52|328.82|330.47|328.77|11
1728719370000|2024-10-12 07:49:30|330.51|328.81|330.51|328.81|330.52|328.82|330.5|328.8|8
1728719390000|2024-10-12 07:49:50|330.5|328.8|330.5|328.8|330.51|328.81|330.5|328.8|3
1728719400000|2024-10-12 07:50:00|330.52|328.82|330.51|328.81|330.53|328.83|330.51|328.81|7
1728719410000|2024-10-12 07:50:10|330.46|328.76|330.46|328.76|330.46|328.76|330.4|328.7|9
1728719420000|2024-10-12 07:50:20|330.47|328.77|330.52|328.82|330.53|328.83|330.46|328.76|15
1728719430000|2024-10-12 07:50:30|330.6|328.9|330.58|328.88|330.6|328.9|330.57|328.87|6
1728719440000|2024-10-12 07:50:40|330.57|328.87|330.52|328.82|330.57|328.87|330.51|328.81|10
1728719450000|2024-10-12 07:50:50|330.53|328.83|330.51|328.81|330.53|328.83|330.51|328.81|3
1728719460000|2024-10-12 07:51:00|330.45|328.75|330.41|328.71|330.45|328.75|330.41|328.71|7
1728719470000|2024-10-12 07:51:10|330.38|328.68|330.38|328.68|330.39|328.69|330.38|328.68|5
1728719480000|2024-10-12 07:51:20|330.37|328.67|330.37|328.67|330.37|328.67|330.37|328.67|1
1728719490000|2024-10-12 07:51:30|330.36|328.66|330.36|328.66|330.36|328.66|330.36|328.66|1
1728719500000|2024-10-12 07:51:40|330.35|328.65|330.33|328.63|330.35|328.65|330.33|328.63|2
1728719510000|2024-10-12 07:51:50|330.35|328.65|330.32|328.62|330.35|328.65|330.32|328.62|2
1728719520000|2024-10-12 07:52:00|330.34|328.64|330.34|328.64|330.35|328.65|330.32|328.62|5
1728719530000|2024-10-12 07:52:10|330.35|328.65|330.34|328.64|330.35|328.65|330.34|328.64|8
1728719540000|2024-10-12 07:52:20|330.35|328.65|330.42|328.72|330.42|328.72|330.33|328.63|8
1728719550000|2024-10-12 07:52:30|330.39|328.69|330.46|328.76|330.47|328.77|330.39|328.69|7
1728719560000|2024-10-12 07:52:40|330.45|328.75|330.46|328.76|330.48|328.78|330.45|328.75|7
1728719570000|2024-10-12 07:52:50|330.47|328.77|330.47|328.77|330.47|328.77|330.46|328.76|3
1728719580000|2024-10-12 07:53:00|330.48|328.78|330.48|328.78|330.49|328.79|330.48|328.78|3
1728719590000|2024-10-12 07:53:10|330.46|328.76|330.5|328.8|330.5|328.8|330.46|328.76|4
1728719600000|2024-10-12 07:53:20|330.49|328.79|330.47|328.77|330.49|328.79|330.47|328.77|4
1728719620000|2024-10-12 07:53:40|330.48|328.78|330.52|328.82|330.52|328.82|330.48|328.78|4
1728719630000|2024-10-12 07:53:50|330.53|328.83|330.54|328.84|330.54|328.84|330.53|328.83|6
1728719640000|2024-10-12 07:54:00|330.53|328.83|330.54|328.84|330.54|328.84|330.53|328.83|2
1728719650000|2024-10-12 07:54:10|330.53|328.83|330.54|328.84|330.54|328.84|330.53|328.83|4
1728719660000|2024-10-12 07:54:20|330.53|328.83|330.53|328.83|330.53|328.83|330.53|328.83|1
1728719680000|2024-10-12 07:54:40|330.54|328.84|330.54|328.84|330.54|328.84|330.54|328.84|1
1728719690000|2024-10-12 07:54:50|330.53|328.83|330.53|328.83|330.53|328.83|330.53|328.83|1
1728719700000|2024-10-12 07:55:00|330.52|328.82|330.53|328.83|330.53|328.83|330.52|328.82|2
1728719710000|2024-10-12 07:55:10|330.54|328.84|330.56|328.86|330.56|328.86|330.54|328.84|3
1728719720000|2024-10-12 07:55:20|330.57|328.87|330.57|328.87|330.58|328.88|330.56|328.86|7
1728719730000|2024-10-12 07:55:30|330.56|328.86|330.55|328.85|330.56|328.86|330.55|328.85|2
1728719760000|2024-10-12 07:56:00|330.54|328.84|330.55|328.85|330.55|328.85|330.5|328.8|6
1728719770000|2024-10-12 07:56:10|330.45|328.75|330.53|328.83|330.55|328.85|330.45|328.75|10
1728719780000|2024-10-12 07:56:20|330.49|328.79|330.4|328.7|330.49|328.79|330.39|328.69|12
1728719790000|2024-10-12 07:56:30|330.39|328.69|330.37|328.67|330.39|328.69|330.37|328.67|6
1728719800000|2024-10-12 07:56:40|330.35|328.65|330.34|328.64|330.35|328.65|330.33|328.63|4
1728719810000|2024-10-12 07:56:50|330.35|328.65|330.35|328.65|330.36|328.66|330.35|328.65|5
1728719820000|2024-10-12 07:57:00|330.34|328.64|330.34|328.64|330.34|328.64|330.34|328.64|1
1728719830000|2024-10-12 07:57:10|330.35|328.65|330.37|328.67|330.37|328.67|330.32|328.62|7
1728719840000|2024-10-12 07:57:20|330.32|328.62|330.37|328.67|330.37|328.67|330.32|328.62|2
1728719850000|2024-10-12 07:57:30|330.36|328.66|330.36|328.66|330.36|328.66|330.36|328.66|1
1728719860000|2024-10-12 07:57:40|330.42|328.72|330.47|328.77|330.49|328.79|330.42|328.72|8
1728719870000|2024-10-12 07:57:50|330.46|328.76|330.44|328.74|330.47|328.77|330.44|328.74|5
1728719880000|2024-10-12 07:58:00|330.45|328.75|330.45|328.75|330.45|328.75|330.45|328.75|1
1728719900000|2024-10-12 07:58:20|330.44|328.74|330.43|328.73|330.44|328.74|330.43|328.73|2
1728719910000|2024-10-12 07:58:30|330.36|328.66|330.37|328.67|330.37|328.67|330.36|328.66|2
1728719920000|2024-10-12 07:58:40|330.34|328.64|330.35|328.65|330.36|328.66|330.34|328.64|4
1728719930000|2024-10-12 07:58:50|330.36|328.66|330.37|328.67|330.38|328.68|330.35|328.65|5
1728719940000|2024-10-12 07:59:00|330.39|328.69|330.47|328.77|330.47|328.77|330.39|328.69|5
1728719950000|2024-10-12 07:59:10|330.48|328.78|330.48|328.78|330.48|328.78|330.48|328.78|1
1728719960000|2024-10-12 07:59:20|330.49|328.79|330.5|328.8|330.51|328.81|330.47|328.77|5
1728719970000|2024-10-12 07:59:30|330.48|328.78|330.47|328.77|330.48|328.78|330.47|328.77|2
1728719980000|2024-10-12 07:59:40|330.46|328.76|330.45|328.75|330.46|328.76|330.45|328.75|4
1728719990000|2024-10-12 07:59:50|330.46|328.76|330.46|328.76|330.46|328.76|330.46|328.76|1
1728720000000|2024-10-12 08:00:00|330.47|328.77|330.73|329.03|330.73|329.03|330.47|328.77|11
1728720010000|2024-10-12 08:00:10|330.71|329.01|330.75|329.05|330.75|329.05|330.71|329.01|2
1728720030000|2024-10-12 08:00:30|330.78|329.08|330.77|329.07|330.78|329.08|330.77|329.07|2
1728720040000|2024-10-12 08:00:40|330.75|329.05|330.75|329.05|330.77|329.07|330.75|329.05|5
1728720060000|2024-10-12 08:01:00|330.76|329.06|330.83|329.13|330.84|329.14|330.76|329.06|8
1728720070000|2024-10-12 08:01:10|330.82|329.12|330.81|329.11|330.85|329.15|330.81|329.11|7
1728720080000|2024-10-12 08:01:20|330.8|329.1|330.79|329.09|330.8|329.1|330.79|329.09|2
1728720090000|2024-10-12 08:01:30|330.81|329.11|330.85|329.15|330.85|329.15|330.81|329.11|6
1728720100000|2024-10-12 08:01:40|330.83|329.13|330.81|329.11|330.83|329.13|330.8|329.1|13
1728720110000|2024-10-12 08:01:50|330.8|329.1|330.82|329.12|330.82|329.12|330.79|329.09|5
1728720120000|2024-10-12 08:02:00|330.8|329.1|330.76|329.06|330.81|329.11|330.76|329.06|7
1728720140000|2024-10-12 08:02:20|330.78|329.08|330.72|329.02|330.78|329.08|330.72|329.02|6
1728720150000|2024-10-12 08:02:30|330.75|329.05|330.8|329.1|330.8|329.1|330.75|329.05|3
1728720160000|2024-10-12 08:02:40|330.79|329.09|330.79|329.09|330.81|329.11|330.77|329.07|15
1728720170000|2024-10-12 08:02:50|330.8|329.1|330.82|329.12|330.85|329.15|330.79|329.09|14
1728720180000|2024-10-12 08:03:00|330.83|329.13|330.82|329.12|330.85|329.15|330.82|329.12|8
1728720190000|2024-10-12 08:03:10|330.84|329.14|330.85|329.15|330.85|329.15|330.83|329.13|4
1728720240000|2024-10-12 08:04:00|330.82|329.12|330.79|329.09|330.83|329.13|330.79|329.09|12
1728720250000|2024-10-12 08:04:10|330.77|329.07|330.77|329.07|330.78|329.08|330.77|329.07|5
1728720260000|2024-10-12 08:04:20|330.8|329.1|330.77|329.07|330.8|329.1|330.77|329.07|2
1728720270000|2024-10-12 08:04:30|330.79|329.09|330.77|329.07|330.8|329.1|330.77|329.07|6
1728720280000|2024-10-12 08:04:40|330.76|329.06|330.76|329.06|330.76|329.06|330.76|329.06|1
1728720290000|2024-10-12 08:04:50|330.75|329.05|330.74|329.04|330.75|329.05|330.74|329.04|2
1728720300000|2024-10-12 08:05:00|330.78|329.08|330.74|329.04|330.79|329.09|330.74|329.04|5
1728720310000|2024-10-12 08:05:10|330.73|329.03|330.69|328.99|330.73|329.03|330.69|328.99|5
1728720320000|2024-10-12 08:05:20|330.58|328.88|330.54|328.84|330.58|328.88|330.54|328.84|2
1728720330000|2024-10-12 08:05:30|330.51|328.81|330.51|328.81|330.51|328.81|330.51|328.81|1
1728720340000|2024-10-12 08:05:40|330.5|328.8|330.48|328.78|330.5|328.8|330.48|328.78|3
1728720350000|2024-10-12 08:05:50|330.36|328.66|330.28|328.58|330.36|328.66|330.28|328.58|10
1728720360000|2024-10-12 08:06:00|330.27|328.57|330.09|328.39|330.27|328.57|330.09|328.39|9
1728720370000|2024-10-12 08:06:10|330.08|328.38|330.06|328.36|330.08|328.38|330.06|328.36|3
1728720380000|2024-10-12 08:06:20|330.07|328.37|330.1|328.4|330.14|328.44|330.07|328.37|11
1728720390000|2024-10-12 08:06:30|330.08|328.38|330.08|328.38|330.08|328.38|330.07|328.37|5
1728720400000|2024-10-12 08:06:40|329.93|328.23|329.89|328.19|329.93|328.23|329.86|328.16|8
1728720410000|2024-10-12 08:06:50|329.9|328.2|329.89|328.19|329.9|328.2|329.89|328.19|2
1728720420000|2024-10-12 08:07:00|329.92|328.22|329.96|328.26|329.97|328.27|329.92|328.22|4
1728720430000|2024-10-12 08:07:10|329.97|328.27|329.97|328.27|329.98|328.28|329.97|328.27|5
1728720440000|2024-10-12 08:07:20|329.96|328.26|329.98|328.28|329.98|328.28|329.95|328.25|6
1728720450000|2024-10-12 08:07:30|329.96|328.26|329.98|328.28|329.99|328.29|329.96|328.26|10
1728720460000|2024-10-12 08:07:40|329.99|328.29|329.95|328.25|329.99|328.29|329.95|328.25|4
1728720470000|2024-10-12 08:07:50|329.96|328.26|329.98|328.28|329.98|328.28|329.94|328.24|6
1728720480000|2024-10-12 08:08:00|330.03|328.33|329.92|328.22|330.05|328.35|329.91|328.21|10
1728720490000|2024-10-12 08:08:10|329.93|328.23|329.83|328.13|329.93|328.23|329.82|328.12|12
1728720500000|2024-10-12 08:08:20|329.93|328.23|329.97|328.27|329.99|328.29|329.93|328.23|8
1728720510000|2024-10-12 08:08:30|329.98|328.28|329.95|328.25|329.98|328.28|329.94|328.24|4
1728720520000|2024-10-12 08:08:40|329.96|328.26|330|328.3|330.01|328.31|329.95|328.25|8
1728720530000|2024-10-12 08:08:50|329.99|328.29|330|328.3|330.01|328.31|329.98|328.28|8
1728720540000|2024-10-12 08:09:00|330.02|328.32|330.12|328.42|330.12|328.42|330.02|328.32|10
1728720550000|2024-10-12 08:09:10|330.1|328.4|330.1|328.4|330.1|328.4|330.1|328.4|1
1728720560000|2024-10-12 08:09:20|330.13|328.43|330.12|328.42|330.15|328.45|330.12|328.42|6
1728720570000|2024-10-12 08:09:30|330.13|328.43|330.15|328.45|330.15|328.45|330.12|328.42|6
1728720580000|2024-10-12 08:09:40|330.14|328.44|330.13|328.43|330.14|328.44|330.12|328.42|4
1728720590000|2024-10-12 08:09:50|330.12|328.42|330.11|328.41|330.12|328.42|330.11|328.41|2
1728720600000|2024-10-12 08:10:00|330.1|328.4|329.98|328.28|330.1|328.4|329.98|328.28|9
1728720610000|2024-10-12 08:10:10|329.97|328.27|329.96|328.26|329.97|328.27|329.96|328.26|2
1728720620000|2024-10-12 08:10:20|329.95|328.25|329.8|328.1|329.95|328.25|329.8|328.1|9
1728720630000|2024-10-12 08:10:30|329.81|328.11|329.76|328.06|329.81|328.11|329.76|328.06|8
1728720640000|2024-10-12 08:10:40|329.77|328.07|329.76|328.06|329.77|328.07|329.76|328.06|2
1728720650000|2024-10-12 08:10:50|329.77|328.07|329.76|328.06|329.77|328.07|329.76|328.06|4
1728720680000|2024-10-12 08:11:20|329.77|328.07|329.76|328.06|329.77|328.07|329.76|328.06|4
1728720690000|2024-10-12 08:11:30|329.77|328.07|329.84|328.14|329.84|328.14|329.77|328.07|4
1728720700000|2024-10-12 08:11:40|329.83|328.13|329.83|328.13|329.84|328.14|329.82|328.12|5
1728720710000|2024-10-12 08:11:50|329.82|328.12|329.82|328.12|329.83|328.13|329.82|328.12|3
1728720720000|2024-10-12 08:12:00|329.83|328.13|329.82|328.12|329.83|328.13|329.82|328.12|2
1728720730000|2024-10-12 08:12:10|329.81|328.11|329.8|328.1|329.81|328.11|329.8|328.1|2
1728720740000|2024-10-12 08:12:20|329.78|328.08|329.74|328.04|329.78|328.08|329.74|328.04|3
1728720750000|2024-10-12 08:12:30|329.73|328.03|329.73|328.03|329.73|328.03|329.73|328.03|1
1728720770000|2024-10-12 08:12:50|329.71|328.01|329.71|328.01|329.71|328.01|329.71|328.01|1
1728720790000|2024-10-12 08:13:10|329.77|328.07|329.76|328.06|329.8|328.1|329.75|328.05|5
1728720800000|2024-10-12 08:13:20|329.79|328.09|329.86|328.16|329.88|328.18|329.79|328.09|4
1728720810000|2024-10-12 08:13:30|329.88|328.18|329.88|328.18|329.88|328.18|329.87|328.17|3
1728720820000|2024-10-12 08:13:40|329.87|328.17|329.83|328.13|329.87|328.17|329.83|328.13|7
1728720830000|2024-10-12 08:13:50|329.82|328.12|329.83|328.13|329.83|328.13|329.82|328.12|2
1728720840000|2024-10-12 08:14:00|329.82|328.12|329.86|328.16|329.86|328.16|329.82|328.12|5
1728720860000|2024-10-12 08:14:20|329.87|328.17|329.88|328.18|329.88|328.18|329.87|328.17|2
1728720870000|2024-10-12 08:14:30|329.89|328.19|329.89|328.19|329.89|328.19|329.89|328.19|1
1728720880000|2024-10-12 08:14:40|329.92|328.22|329.92|328.22|329.94|328.24|329.91|328.21|8
1728720890000|2024-10-12 08:14:50|329.91|328.21|329.89|328.19|329.92|328.22|329.89|328.19|4
1728720910000|2024-10-12 08:15:10|329.9|328.2|329.89|328.19|329.9|328.2|329.89|328.19|2
1728720920000|2024-10-12 08:15:20|329.92|328.22|329.94|328.24|329.94|328.24|329.92|328.22|2
1728720930000|2024-10-12 08:15:30|329.93|328.23|329.95|328.25|329.95|328.25|329.92|328.22|4
1728720940000|2024-10-12 08:15:40|329.94|328.24|329.95|328.25|329.95|328.25|329.94|328.24|2
1728720950000|2024-10-12 08:15:50|329.94|328.24|329.95|328.25|329.95|328.25|329.94|328.24|2
1728720960000|2024-10-12 08:16:00|329.94|328.24|329.92|328.22|329.94|328.24|329.82|328.12|20
1728720970000|2024-10-12 08:16:10|329.94|328.24|330.02|328.32|330.03|328.33|329.94|328.24|6
1728720980000|2024-10-12 08:16:20|330.01|328.31|329.87|328.17|330.01|328.31|329.87|328.17|4
1728720990000|2024-10-12 08:16:30|329.88|328.18|329.84|328.14|329.88|328.18|329.84|328.14|3
1728721010000|2024-10-12 08:16:50|329.79|328.09|329.8|328.1|329.81|328.11|329.79|328.09|5
1728721020000|2024-10-12 08:17:00|329.79|328.09|329.68|327.98|329.79|328.09|329.68|327.98|7
1728721030000|2024-10-12 08:17:10|329.69|327.99|329.77|328.07|329.78|328.08|329.69|327.99|10
1728721040000|2024-10-12 08:17:20|329.76|328.06|329.75|328.05|329.77|328.07|329.73|328.03|9
1728721050000|2024-10-12 08:17:30|329.74|328.04|329.8|328.1|329.8|328.1|329.74|328.04|5
1728721060000|2024-10-12 08:17:40|329.83|328.13|329.82|328.12|329.83|328.13|329.81|328.11|3
1728721070000|2024-10-12 08:17:50|329.83|328.13|329.82|328.12|329.83|328.13|329.79|328.09|8
1728721090000|2024-10-12 08:18:10|329.8|328.1|329.8|328.1|329.8|328.1|329.79|328.09|11
1728721100000|2024-10-12 08:18:20|329.82|328.12|329.81|328.11|329.82|328.12|329.81|328.11|2
1728721110000|2024-10-12 08:18:30|329.8|328.1|329.77|328.07|329.8|328.1|329.76|328.06|4
1728721130000|2024-10-12 08:18:50|329.78|328.08|329.78|328.08|329.79|328.09|329.77|328.07|5
1728721140000|2024-10-12 08:19:00|329.79|328.09|329.79|328.09|329.79|328.09|329.79|328.09|1
1728721150000|2024-10-12 08:19:10|329.78|328.08|329.79|328.09|329.79|328.09|329.78|328.08|2
1728721160000|2024-10-12 08:19:20|329.78|328.08|329.78|328.08|329.78|328.08|329.78|328.08|1
1728721170000|2024-10-12 08:19:30|329.77|328.07|329.77|328.07|329.78|328.08|329.77|328.07|7
1728721180000|2024-10-12 08:19:40|329.78|328.08|329.78|328.08|329.78|328.08|329.77|328.07|5
1728721190000|2024-10-12 08:19:50|329.79|328.09|329.84|328.14|329.95|328.25|329.79|328.09|15
1728721200000|2024-10-12 08:20:00|329.85|328.15|329.81|328.11|329.85|328.15|329.8|328.1|7
1728721210000|2024-10-12 08:20:10|329.82|328.12|329.82|328.12|329.82|328.12|329.81|328.11|5
1728721220000|2024-10-12 08:20:20|329.81|328.11|329.79|328.09|329.82|328.12|329.78|328.08|11
1728721230000|2024-10-12 08:20:30|329.78|328.08|329.76|328.06|329.78|328.08|329.76|328.06|7
1728721250000|2024-10-12 08:20:50|329.77|328.07|329.77|328.07|329.77|328.07|329.77|328.07|1
1728721260000|2024-10-12 08:21:00|329.78|328.08|329.79|328.09|329.79|328.09|329.78|328.08|2
1728721280000|2024-10-12 08:21:20|329.8|328.1|329.78|328.08|329.8|328.1|329.78|328.08|4
1728721290000|2024-10-12 08:21:30|329.8|328.1|329.8|328.1|329.8|328.1|329.77|328.07|12
1728721300000|2024-10-12 08:21:40|329.81|328.11|329.8|328.1|329.81|328.11|329.78|328.08|3
1728721310000|2024-10-12 08:21:50|329.82|328.12|329.81|328.11|329.82|328.12|329.81|328.11|2
1728721320000|2024-10-12 08:22:00|329.83|328.13|329.8|328.1|329.83|328.13|329.8|328.1|4
1728721330000|2024-10-12 08:22:10|329.79|328.09|329.8|328.1|329.8|328.1|329.79|328.09|8
1728721340000|2024-10-12 08:22:20|329.79|328.09|329.79|328.09|329.8|328.1|329.79|328.09|11
1728721360000|2024-10-12 08:22:40|329.77|328.07|329.78|328.08|329.78|328.08|329.77|328.07|6
1728721370000|2024-10-12 08:22:50|329.77|328.07|329.78|328.08|329.78|328.08|329.77|328.07|2
1728721380000|2024-10-12 08:23:00|329.79|328.09|329.87|328.17|329.87|328.17|329.79|328.09|4
1728721390000|2024-10-12 08:23:10|329.85|328.15|329.87|328.17|329.87|328.17|329.85|328.15|9
1728721400000|2024-10-12 08:23:20|329.86|328.16|329.86|328.16|329.87|328.17|329.85|328.15|7
1728721410000|2024-10-12 08:23:30|329.85|328.15|329.84|328.14|329.85|328.15|329.8|328.1|5
1728721420000|2024-10-12 08:23:40|329.85|328.15|329.85|328.15|329.86|328.16|329.82|328.12|5
1728721430000|2024-10-12 08:23:50|329.84|328.14|329.78|328.08|329.85|328.15|329.78|328.08|9
1728721440000|2024-10-12 08:24:00|329.79|328.09|329.84|328.14|329.85|328.15|329.77|328.07|7
1728721450000|2024-10-12 08:24:10|329.83|328.13|329.84|328.14|329.84|328.14|329.83|328.13|2
1728721460000|2024-10-12 08:24:20|329.85|328.15|329.85|328.15|329.85|328.15|329.84|328.14|11
1728721470000|2024-10-12 08:24:30|329.86|328.16|330.03|328.33|330.04|328.34|329.86|328.16|8
1728721480000|2024-10-12 08:24:40|330|328.3|330.08|328.38|330.08|328.38|330|328.3|8
1728721490000|2024-10-12 08:24:50|330.09|328.39|330.09|328.39|330.12|328.42|330.08|328.38|7
1728721500000|2024-10-12 08:25:00|330.08|328.38|330.07|328.37|330.08|328.38|330.06|328.36|14
1728721510000|2024-10-12 08:25:10|330.09|328.39|330.12|328.42|330.12|328.42|330.09|328.39|7
1728721520000|2024-10-12 08:25:20|330.11|328.41|330.1|328.4|330.11|328.41|330.1|328.4|2
1728721530000|2024-10-12 08:25:30|330.09|328.39|330.07|328.37|330.09|328.39|330.06|328.36|8
1728721540000|2024-10-12 08:25:40|330.08|328.38|330.07|328.37|330.08|328.38|330.07|328.37|6
1728721560000|2024-10-12 08:26:00|330.06|328.36|330.05|328.35|330.06|328.36|330.05|328.35|8
1728721570000|2024-10-12 08:26:10|330.06|328.36|330.05|328.35|330.06|328.36|330.05|328.35|10
1728721580000|2024-10-12 08:26:20|330.06|328.36|330.04|328.34|330.06|328.36|330.03|328.33|5
1728721590000|2024-10-12 08:26:30|330.05|328.35|330.03|328.33|330.05|328.35|330.03|328.33|3
1728721600000|2024-10-12 08:26:40|330|328.3|330|328.3|330|328.3|330|328.3|1
1728721610000|2024-10-12 08:26:50|329.96|328.26|329.99|328.29|329.99|328.29|329.96|328.26|4
1728721620000|2024-10-12 08:27:00|329.98|328.28|330.04|328.34|330.08|328.38|329.98|328.28|5
1728721630000|2024-10-12 08:27:10|330.03|328.33|330.08|328.38|330.08|328.38|330.02|328.32|8
1728721640000|2024-10-12 08:27:20|330.09|328.39|330.07|328.37|330.09|328.39|330.07|328.37|3
1728721650000|2024-10-12 08:27:30|330.05|328.35|330.11|328.41|330.11|328.41|330.05|328.35|10
1728721660000|2024-10-12 08:27:40|330.1|328.4|330.11|328.41|330.12|328.42|330.1|328.4|6
1728721670000|2024-10-12 08:27:50|330.12|328.42|330.24|328.54|330.25|328.55|330.12|328.42|10
1728721680000|2024-10-12 08:28:00|330.25|328.55|330.24|328.54|330.25|328.55|330.24|328.54|6
1728721690000|2024-10-12 08:28:10|330.25|328.55|330.28|328.58|330.3|328.6|330.25|328.55|5
1728721700000|2024-10-12 08:28:20|330.26|328.56|330.26|328.56|330.26|328.56|330.26|328.56|1
1728721710000|2024-10-12 08:28:30|330.2|328.5|330.17|328.47|330.2|328.5|330.17|328.47|6
1728721720000|2024-10-12 08:28:40|330.16|328.46|330.17|328.47|330.19|328.49|330.16|328.46|7
1728721730000|2024-10-12 08:28:50|330.18|328.48|330.28|328.58|330.3|328.6|330.18|328.48|5
1728721740000|2024-10-12 08:29:00|330.26|328.56|330.21|328.51|330.26|328.56|330.19|328.49|4
1728721750000|2024-10-12 08:29:10|330.2|328.5|330.18|328.48|330.2|328.5|330.17|328.47|7
1728721760000|2024-10-12 08:29:20|330.2|328.5|330.18|328.48|330.2|328.5|330.18|328.48|7
1728721780000|2024-10-12 08:29:40|330.17|328.47|330.18|328.48|330.18|328.48|330.17|328.47|6
1728721800000|2024-10-12 08:30:00|330.21|328.51|330.16|328.46|330.21|328.51|330.16|328.46|3
1728721810000|2024-10-12 08:30:10|330.13|328.43|330.09|328.39|330.13|328.43|330.08|328.38|9
1728721820000|2024-10-12 08:30:20|330.1|328.4|330.1|328.4|330.12|328.42|330.09|328.39|6
1728721830000|2024-10-12 08:30:30|330.11|328.41|330.1|328.4|330.11|328.41|330.1|328.4|2
1728721840000|2024-10-12 08:30:40|330.07|328.37|330.09|328.39|330.09|328.39|330.07|328.37|2
1728721850000|2024-10-12 08:30:50|330.1|328.4|330.13|328.43|330.13|328.43|330.08|328.38|5
1728721860000|2024-10-12 08:31:00|330.14|328.44|330.14|328.44|330.19|328.49|330.14|328.44|7
1728721880000|2024-10-12 08:31:20|330.15|328.45|330.17|328.47|330.17|328.47|330.15|328.45|9
1728721890000|2024-10-12 08:31:30|330.18|328.48|330.13|328.43|330.18|328.48|330.13|328.43|3
1728721900000|2024-10-12 08:31:40|330.14|328.44|330.13|328.43|330.14|328.44|330.13|328.43|2
1728721910000|2024-10-12 08:31:50|330.14|328.44|330.13|328.43|330.14|328.44|330.13|328.43|4
1728721920000|2024-10-12 08:32:00|330.12|328.42|330.12|328.42|330.12|328.42|330.12|328.42|1
1728721930000|2024-10-12 08:32:10|330.11|328.41|330.09|328.39|330.11|328.41|330.09|328.39|3
1728721950000|2024-10-12 08:32:30|330.06|328.36|330.09|328.39|330.09|328.39|330.06|328.36|2
1728721960000|2024-10-12 08:32:40|330.08|328.38|330.1|328.4|330.11|328.41|330.08|328.38|3
1728721970000|2024-10-12 08:32:50|330.09|328.39|330.1|328.4|330.11|328.41|330.08|328.38|4
1728721980000|2024-10-12 08:33:00|330.09|328.39|330.08|328.38|330.09|328.39|330.08|328.38|2
1728722000000|2024-10-12 08:33:20|330.07|328.37|330.08|328.38|330.08|328.38|330.05|328.35|5
1728722010000|2024-10-12 08:33:30|330.06|328.36|330.06|328.36|330.06|328.36|330.06|328.36|1
1728722020000|2024-10-12 08:33:40|330.09|328.39|330.09|328.39|330.09|328.39|330.09|328.39|1
1728722030000|2024-10-12 08:33:50|330.07|328.37|330.08|328.38|330.08|328.38|330.07|328.37|2
1728722040000|2024-10-12 08:34:00|330.09|328.39|330.09|328.39|330.16|328.46|330.09|328.39|10
1728722050000|2024-10-12 08:34:10|330.13|328.43|330.12|328.42|330.13|328.43|330.12|328.42|2
1728722060000|2024-10-12 08:34:20|330.11|328.41|330.14|328.44|330.16|328.46|330.11|328.41|8
1728722070000|2024-10-12 08:34:30|330.13|328.43|330.13|328.43|330.13|328.43|330.13|328.43|1
1728722080000|2024-10-12 08:34:40|330.12|328.42|330.1|328.4|330.12|328.42|330.1|328.4|3
1728722100000|2024-10-12 08:35:00|330.14|328.44|330.16|328.46|330.16|328.46|330.14|328.44|2
1728722110000|2024-10-12 08:35:10|330.13|328.43|330.13|328.43|330.13|328.43|330.13|328.43|1
1728722120000|2024-10-12 08:35:20|330.11|328.41|330.1|328.4|330.11|328.41|330.1|328.4|2
1728722130000|2024-10-12 08:35:30|330.09|328.39|330.09|328.39|330.09|328.39|330.09|328.39|1
1728722140000|2024-10-12 08:35:40|330.1|328.4|330.08|328.38|330.1|328.4|330.08|328.38|3
1728722150000|2024-10-12 08:35:50|330.09|328.39|330.13|328.43|330.15|328.45|330.09|328.39|4
1728722160000|2024-10-12 08:36:00|330.12|328.42|330.09|328.39|330.12|328.42|330.09|328.39|4
1728722170000|2024-10-12 08:36:10|330.08|328.38|330.08|328.38|330.08|328.38|330.08|328.38|1
1728722180000|2024-10-12 08:36:20|330.11|328.41|330.1|328.4|330.11|328.41|330.1|328.4|2
1728722200000|2024-10-12 08:36:40|330.09|328.39|330.09|328.39|330.09|328.39|330.09|328.39|1
1728722210000|2024-10-12 08:36:50|330.1|328.4|330.14|328.44|330.15|328.45|330.09|328.39|6
1728722220000|2024-10-12 08:37:00|330.13|328.43|330.13|328.43|330.13|328.43|330.13|328.43|1
1728722240000|2024-10-12 08:37:20|330.14|328.44|330.13|328.43|330.14|328.44|330.13|328.43|4
1728722290000|2024-10-12 08:38:10|330.14|328.44|330.33|328.63|330.34|328.64|330.14|328.44|12
1728722300000|2024-10-12 08:38:20|330.34|328.64|330.35|328.65|330.37|328.67|330.34|328.64|4
1728722310000|2024-10-12 08:38:30|330.34|328.64|330.34|328.64|330.35|328.65|330.34|328.64|3
1728722320000|2024-10-12 08:38:40|330.35|328.65|330.33|328.63|330.35|328.65|330.33|328.63|5
1728722330000|2024-10-12 08:38:50|330.32|328.62|330.32|328.62|330.32|328.62|330.32|328.62|1
1728722340000|2024-10-12 08:39:00|330.35|328.65|330.34|328.64|330.35|328.65|330.34|328.64|2
1728722350000|2024-10-12 08:39:10|330.35|328.65|330.34|328.64|330.35|328.65|330.34|328.64|2
1728722370000|2024-10-12 08:39:30|330.35|328.65|330.35|328.65|330.35|328.65|330.35|328.65|1
1728722380000|2024-10-12 08:39:40|330.34|328.64|330.34|328.64|330.34|328.64|330.34|328.64|1
1728722400000|2024-10-12 08:40:00|330.33|328.63|330.32|328.62|330.33|328.63|330.32|328.62|2
1728722410000|2024-10-12 08:40:10|330.31|328.61|330.31|328.61|330.31|328.61|330.31|328.61|1
1728722420000|2024-10-12 08:40:20|330.3|328.6|330.3|328.6|330.3|328.6|330.3|328.6|1
1728722430000|2024-10-12 08:40:30|330.34|328.64|330.33|328.63|330.34|328.64|330.33|328.63|2
1728722440000|2024-10-12 08:40:40|330.3|328.6|330.33|328.63|330.33|328.63|330.3|328.6|2
1728722450000|2024-10-12 08:40:50|330.31|328.61|330.3|328.6|330.31|328.61|330.3|328.6|2
1728722460000|2024-10-12 08:41:00|330.21|328.51|330.08|328.38|330.21|328.51|330.08|328.38|15
1728722470000|2024-10-12 08:41:10|330.09|328.39|330.09|328.39|330.09|328.39|330.08|328.38|3
1728722480000|2024-10-12 08:41:20|330.08|328.38|330.09|328.39|330.09|328.39|330.08|328.38|4
1728722490000|2024-10-12 08:41:30|330.1|328.4|330.1|328.4|330.1|328.4|330.1|328.4|1
1728722500000|2024-10-12 08:41:40|330.08|328.38|330.11|328.41|330.11|328.41|330.08|328.38|3
1728722510000|2024-10-12 08:41:50|330.07|328.37|330.19|328.49|330.19|328.49|330.05|328.35|9
1728722530000|2024-10-12 08:42:10|330.21|328.51|330.33|328.63|330.33|328.63|330.21|328.51|6
1728722540000|2024-10-12 08:42:20|330.34|328.64|330.42|328.72|330.42|328.72|330.34|328.64|5
1728722550000|2024-10-12 08:42:30|330.41|328.71|330.53|328.83|330.53|328.83|330.41|328.71|5
1728722560000|2024-10-12 08:42:40|330.52|328.82|330.49|328.79|330.52|328.82|330.49|328.79|4
1728722570000|2024-10-12 08:42:50|330.48|328.78|330.46|328.76|330.48|328.78|330.46|328.76|3
1728722580000|2024-10-12 08:43:00|330.45|328.75|330.43|328.73|330.45|328.75|330.43|328.73|3
1728722600000|2024-10-12 08:43:20|330.36|328.66|330.36|328.66|330.37|328.67|330.36|328.66|9
1728722620000|2024-10-12 08:43:40|330.37|328.67|330.36|328.66|330.37|328.67|330.36|328.66|8
1728722630000|2024-10-12 08:43:50|330.39|328.69|330.39|328.69|330.4|328.7|330.39|328.69|3
1728722640000|2024-10-12 08:44:00|330.37|328.67|330.37|328.67|330.39|328.69|330.37|328.67|3
1728722650000|2024-10-12 08:44:10|330.4|328.7|330.43|328.73|330.43|328.73|330.4|328.7|4
1728722660000|2024-10-12 08:44:20|330.42|328.72|330.42|328.72|330.43|328.73|330.42|328.72|3
1728722670000|2024-10-12 08:44:30|330.43|328.73|330.41|328.71|330.43|328.73|330.41|328.71|19
1728722680000|2024-10-12 08:44:40|330.38|328.68|330.38|328.68|330.39|328.69|330.38|328.68|5
1728722690000|2024-10-12 08:44:50|330.39|328.69|330.39|328.69|330.4|328.7|330.39|328.69|3
1728722700000|2024-10-12 08:45:00|330.38|328.68|330.38|328.68|330.38|328.68|330.38|328.68|1
1728722710000|2024-10-12 08:45:10|330.39|328.69|330.41|328.71|330.43|328.73|330.39|328.69|6
1728722720000|2024-10-12 08:45:20|330.43|328.73|330.4|328.7|330.43|328.73|330.4|328.7|5
1728722730000|2024-10-12 08:45:30|330.36|328.66|330.4|328.7|330.4|328.7|330.36|328.66|7
1728722740000|2024-10-12 08:45:40|330.37|328.67|330.37|328.67|330.4|328.7|330.36|328.66|5
1728722750000|2024-10-12 08:45:50|330.36|328.66|330.37|328.67|330.37|328.67|330.35|328.65|6
1728722760000|2024-10-12 08:46:00|330.36|328.66|330.36|328.66|330.37|328.67|330.36|328.66|5
1728722770000|2024-10-12 08:46:10|330.37|328.67|330.35|328.65|330.37|328.67|330.35|328.65|5
1728722780000|2024-10-12 08:46:20|330.34|328.64|330.35|328.65|330.35|328.65|330.34|328.64|2
1728722790000|2024-10-12 08:46:30|330.34|328.64|330.31|328.61|330.34|328.64|330.31|328.61|4
1728722800000|2024-10-12 08:46:40|330.3|328.6|330.3|328.6|330.3|328.6|330.3|328.6|1
1728722810000|2024-10-12 08:46:50|330.29|328.59|330.26|328.56|330.29|328.59|330.26|328.56|4
1728722820000|2024-10-12 08:47:00|330.27|328.57|330.31|328.61|330.31|328.61|330.27|328.57|2
1728722830000|2024-10-12 08:47:10|330.3|328.6|330.3|328.6|330.3|328.6|330.3|328.6|1
1728722840000|2024-10-12 08:47:20|330.29|328.59|330.24|328.54|330.29|328.59|330.24|328.54|4
1728722880000|2024-10-12 08:48:00|330.23|328.53|330.08|328.38|330.23|328.53|330.08|328.38|4
1728722890000|2024-10-12 08:48:10|330.05|328.35|329.92|328.22|330.05|328.35|329.9|328.2|11
1728722900000|2024-10-12 08:48:20|329.91|328.21|329.91|328.21|329.92|328.22|329.9|328.2|5
1728722910000|2024-10-12 08:48:30|329.9|328.2|329.87|328.17|329.91|328.21|329.87|328.17|11
1728722920000|2024-10-12 08:48:40|329.86|328.16|329.86|328.16|329.86|328.16|329.86|328.16|1
1728722930000|2024-10-12 08:48:50|329.82|328.12|329.78|328.08|329.82|328.12|329.78|328.08|3
1728722940000|2024-10-12 08:49:00|329.77|328.07|329.76|328.06|329.77|328.07|329.65|327.95|13
1728722950000|2024-10-12 08:49:10|329.75|328.05|329.77|328.07|329.78|328.08|329.75|328.05|3
1728722960000|2024-10-12 08:49:20|329.75|328.05|329.74|328.04|329.75|328.05|329.72|328.02|8
1728722970000|2024-10-12 08:49:30|329.73|328.03|329.7|328|329.74|328.04|329.7|328|7
1728722980000|2024-10-12 08:49:40|329.68|327.98|329.63|327.93|329.68|327.98|329.63|327.93|2
1728722990000|2024-10-12 08:49:50|329.64|327.94|329.68|327.98|329.68|327.98|329.63|327.93|6
1728723000000|2024-10-12 08:50:00|329.69|327.99|329.69|327.99|329.69|327.99|329.66|327.96|4
1728723020000|2024-10-12 08:50:20|329.66|327.96|329.7|328|329.7|328|329.66|327.96|2
1728723040000|2024-10-12 08:50:40|329.68|327.98|329.72|328.02|329.72|328.02|329.68|327.98|3
1728723050000|2024-10-12 08:50:50|329.7|328|329.7|328|329.71|328.01|329.67|327.97|4
1728723060000|2024-10-12 08:51:00|329.69|327.99|329.69|327.99|329.69|327.99|329.66|327.96|3
1728723070000|2024-10-12 08:51:10|329.67|327.97|329.69|327.99|329.69|327.99|329.67|327.97|2
1728723080000|2024-10-12 08:51:20|329.66|327.96|329.69|327.99|329.69|327.99|329.66|327.96|2
1728723090000|2024-10-12 08:51:30|329.68|327.98|329.69|327.99|329.69|327.99|329.68|327.98|4
1728723100000|2024-10-12 08:51:40|329.66|327.96|329.65|327.95|329.66|327.96|329.65|327.95|2
1728723110000|2024-10-12 08:51:50|329.68|327.98|329.68|327.98|329.68|327.98|329.68|327.98|1
1728723120000|2024-10-12 08:52:00|329.66|327.96|329.68|327.98|329.68|327.98|329.66|327.96|2
1728723130000|2024-10-12 08:52:10|329.67|327.97|329.75|328.05|329.78|328.08|329.67|327.97|7
1728723140000|2024-10-12 08:52:20|329.74|328.04|329.68|327.98|329.74|328.04|329.66|327.96|6
1728723150000|2024-10-12 08:52:30|329.69|327.99|329.72|328.02|329.72|328.02|329.69|327.99|6
1728723160000|2024-10-12 08:52:40|329.71|328.01|329.7|328|329.71|328.01|329.7|328|2
1728723170000|2024-10-12 08:52:50|329.66|327.96|329.66|327.96|329.66|327.96|329.66|327.96|1
1728723180000|2024-10-12 08:53:00|329.7|328|329.74|328.04|329.74|328.04|329.7|328|2
1728723190000|2024-10-12 08:53:10|329.72|328.02|329.74|328.04|329.74|328.04|329.72|328.02|2
1728723200000|2024-10-12 08:53:20|329.72|328.02|329.75|328.05|329.77|328.07|329.72|328.02|4
1728723210000|2024-10-12 08:53:30|329.77|328.07|329.77|328.07|329.77|328.07|329.77|328.07|1
1728723240000|2024-10-12 08:54:00|329.79|328.09|329.79|328.09|329.79|328.09|329.79|328.09|1
1728723250000|2024-10-12 08:54:10|329.78|328.08|329.78|328.08|329.79|328.09|329.78|328.08|5
1728723260000|2024-10-12 08:54:20|329.79|328.09|329.72|328.02|329.79|328.09|329.68|327.98|9
1728723270000|2024-10-12 08:54:30|329.73|328.03|329.72|328.02|329.73|328.03|329.66|327.96|5
1728723280000|2024-10-12 08:54:40|329.68|327.98|329.68|327.98|329.68|327.98|329.68|327.98|1
1728723290000|2024-10-12 08:54:50|329.7|328|329.69|327.99|329.7|328|329.68|327.98|3
1728723300000|2024-10-12 08:55:00|329.68|327.98|329.72|328.02|329.72|328.02|329.67|327.97|10
1728723310000|2024-10-12 08:55:10|329.7|328|329.7|328|329.7|328|329.69|327.99|3
1728723320000|2024-10-12 08:55:20|329.71|328.01|329.71|328.01|329.71|328.01|329.7|328|3
1728723330000|2024-10-12 08:55:30|329.7|328|329.68|327.98|329.7|328|329.67|327.97|3
1728723340000|2024-10-12 08:55:40|329.67|327.97|329.66|327.96|329.67|327.97|329.66|327.96|2
1728723350000|2024-10-12 08:55:50|329.67|327.97|329.66|327.96|329.67|327.97|329.66|327.96|2
1728723360000|2024-10-12 08:56:00|329.67|327.97|329.74|328.04|329.74|328.04|329.67|327.97|4
1728723370000|2024-10-12 08:56:10|329.68|327.98|329.68|327.98|329.68|327.98|329.68|327.98|1
1728723380000|2024-10-12 08:56:20|329.78|328.08|329.84|328.14|329.84|328.14|329.78|328.08|4
1728723390000|2024-10-12 08:56:30|329.83|328.13|329.79|328.09|329.83|328.13|329.79|328.09|5
1728723400000|2024-10-12 08:56:40|329.76|328.06|329.79|328.09|329.79|328.09|329.76|328.06|2
1728723410000|2024-10-12 08:56:50|329.76|328.06|329.79|328.09|329.79|328.09|329.76|328.06|4
1728723420000|2024-10-12 08:57:00|329.8|328.1|329.79|328.09|329.8|328.1|329.79|328.09|2
1728723430000|2024-10-12 08:57:10|329.78|328.08|329.78|328.08|329.79|328.09|329.78|328.08|9
1728723440000|2024-10-12 08:57:20|329.79|328.09|329.93|328.23|329.96|328.26|329.79|328.09|11
1728723450000|2024-10-12 08:57:30|329.94|328.24|329.91|328.21|329.94|328.24|329.91|328.21|4
1728723460000|2024-10-12 08:57:40|329.9|328.2|329.89|328.19|329.9|328.2|329.89|328.19|2
1728723470000|2024-10-12 08:57:50|329.84|328.14|329.86|328.16|329.86|328.16|329.84|328.14|2
1728723510000|2024-10-12 08:58:30|329.84|328.14|329.84|328.14|329.84|328.14|329.84|328.14|1
1728723530000|2024-10-12 08:58:50|329.83|328.13|329.83|328.13|329.83|328.13|329.83|328.13|1
1728723560000|2024-10-12 08:59:20|329.79|328.09|329.81|328.11|329.81|328.11|329.79|328.09|4
1728723580000|2024-10-12 08:59:40|329.79|328.09|329.8|328.1|329.8|328.1|329.79|328.09|2
1728723590000|2024-10-12 08:59:50|329.81|328.11|329.89|328.19|329.9|328.2|329.81|328.11|7
1728723600000|2024-10-12 09:00:00|329.88|328.18|329.86|328.16|329.89|328.19|329.86|328.16|4
1728723610000|2024-10-12 09:00:10|329.87|328.17|329.93|328.23|329.95|328.25|329.87|328.17|13
1728723620000|2024-10-12 09:00:20|329.92|328.22|329.88|328.18|329.92|328.22|329.88|328.18|6
1728723630000|2024-10-12 09:00:30|329.87|328.17|329.85|328.15|329.87|328.17|329.85|328.15|3
1728723640000|2024-10-12 09:00:40|329.84|328.14|329.85|328.15|329.85|328.15|329.84|328.14|4
1728723650000|2024-10-12 09:00:50|329.84|328.14|329.91|328.21|329.92|328.22|329.84|328.14|16
1728723660000|2024-10-12 09:01:00|329.9|328.2|329.87|328.17|329.9|328.2|329.87|328.17|6
1728723670000|2024-10-12 09:01:10|329.86|328.16|329.86|328.16|329.86|328.16|329.86|328.16|1
1728723680000|2024-10-12 09:01:20|329.87|328.17|329.88|328.18|329.88|328.18|329.87|328.17|2
1728723690000|2024-10-12 09:01:30|329.89|328.19|329.92|328.22|329.97|328.27|329.89|328.19|6
1728723700000|2024-10-12 09:01:40|329.91|328.21|329.92|328.22|329.92|328.22|329.89|328.19|6
1728723710000|2024-10-12 09:01:50|329.91|328.21|330.01|328.31|330.05|328.35|329.91|328.21|8
1728723720000|2024-10-12 09:02:00|330.02|328.32|330.04|328.34|330.05|328.35|330.02|328.32|8
1728723730000|2024-10-12 09:02:10|330.03|328.33|330.02|328.32|330.04|328.34|330.02|328.32|6
1728723740000|2024-10-12 09:02:20|330.01|328.31|330.01|328.31|330.01|328.31|330.01|328.31|1
1728723760000|2024-10-12 09:02:40|329.99|328.29|330.04|328.34|330.05|328.35|329.99|328.29|3
1728723770000|2024-10-12 09:02:50|330.03|328.33|330.03|328.33|330.03|328.33|330.03|328.33|1
1728723780000|2024-10-12 09:03:00|330.04|328.34|330.18|328.48|330.18|328.48|330.04|328.34|5
1728723790000|2024-10-12 09:03:10|330.17|328.47|330.22|328.52|330.22|328.52|330.17|328.47|5
1728723800000|2024-10-12 09:03:20|330.23|328.53|330.19|328.49|330.23|328.53|330.19|328.49|4
1728723810000|2024-10-12 09:03:30|330.2|328.5|330.19|328.49|330.2|328.5|330.19|328.49|14
1728723820000|2024-10-12 09:03:40|330.2|328.5|330.24|328.54|330.24|328.54|330.2|328.5|2
1728723830000|2024-10-12 09:03:50|330.23|328.53|330.23|328.53|330.23|328.53|330.23|328.53|1
1728723840000|2024-10-12 09:04:00|330.2|328.5|330.21|328.51|330.22|328.52|330.2|328.5|3
1728723850000|2024-10-12 09:04:10|330.2|328.5|330.2|328.5|330.2|328.5|330.2|328.5|1
1728723860000|2024-10-12 09:04:20|330.19|328.49|330.19|328.49|330.19|328.49|330.19|328.49|1
1728723870000|2024-10-12 09:04:30|330.15|328.45|330.18|328.48|330.18|328.48|330.15|328.45|3
1728723880000|2024-10-12 09:04:40|330.17|328.47|330.22|328.52|330.23|328.53|330.17|328.47|9
1728723890000|2024-10-12 09:04:50|330.23|328.53|330.18|328.48|330.23|328.53|330.18|328.48|3
1728723900000|2024-10-12 09:05:00|330.19|328.49|330.19|328.49|330.23|328.53|330.19|328.49|3
1728723910000|2024-10-12 09:05:10|330.14|328.44|330.08|328.38|330.14|328.44|330.08|328.38|6
1728723920000|2024-10-12 09:05:20|330.09|328.39|330.09|328.39|330.09|328.39|330.09|328.39|1
1728723930000|2024-10-12 09:05:30|330.06|328.36|330.06|328.36|330.07|328.37|330.06|328.36|3
1728723950000|2024-10-12 09:05:50|330.05|328.35|330.07|328.37|330.07|328.37|330.05|328.35|3
1728723960000|2024-10-12 09:06:00|330.06|328.36|330.06|328.36|330.07|328.37|330.06|328.36|3
1728723970000|2024-10-12 09:06:10|330.07|328.37|330.07|328.37|330.07|328.37|330.07|328.37|1
1728723980000|2024-10-12 09:06:20|330.04|328.34|330.05|328.35|330.05|328.35|330.04|328.34|2
1728723990000|2024-10-12 09:06:30|330.03|328.33|330.03|328.33|330.03|328.33|330.03|328.33|1
1728724000000|2024-10-12 09:06:40|330.04|328.34|330.03|328.33|330.04|328.34|330.03|328.33|4
1728724010000|2024-10-12 09:06:50|330.02|328.32|330.02|328.32|330.03|328.33|330.02|328.32|3
1728724020000|2024-10-12 09:07:00|330.03|328.33|329.96|328.26|330.03|328.33|329.96|328.26|4
1728724030000|2024-10-12 09:07:10|329.95|328.25|329.93|328.23|329.95|328.25|329.87|328.17|8
1728724040000|2024-10-12 09:07:20|329.92|328.22|329.91|328.21|329.92|328.22|329.91|328.21|2
1728724050000|2024-10-12 09:07:30|329.88|328.18|329.88|328.18|329.88|328.18|329.88|328.18|1
1728724060000|2024-10-12 09:07:40|329.87|328.17|329.87|328.17|329.87|328.17|329.87|328.17|1
1728724070000|2024-10-12 09:07:50|329.91|328.21|329.87|328.17|329.91|328.21|329.85|328.15|7
1728724080000|2024-10-12 09:08:00|329.88|328.18|329.88|328.18|329.88|328.18|329.88|328.18|1
1728724090000|2024-10-12 09:08:10|329.82|328.12|329.88|328.18|329.88|328.18|329.82|328.12|4
1728724100000|2024-10-12 09:08:20|329.87|328.17|329.88|328.18|329.88|328.18|329.87|328.17|4
1728724110000|2024-10-12 09:08:30|329.87|328.17|329.87|328.17|329.88|328.18|329.87|328.17|3
1728724120000|2024-10-12 09:08:40|329.86|328.16|329.86|328.16|329.86|328.16|329.86|328.16|1
1728724130000|2024-10-12 09:08:50|329.8|328.1|329.83|328.13|329.83|328.13|329.8|328.1|4
1728724140000|2024-10-12 09:09:00|329.81|328.11|329.76|328.06|329.81|328.11|329.76|328.06|4
1728724150000|2024-10-12 09:09:10|329.78|328.08|329.78|328.08|329.78|328.08|329.77|328.07|3
1728724160000|2024-10-12 09:09:20|329.79|328.09|329.87|328.17|329.87|328.17|329.79|328.09|4
1728724170000|2024-10-12 09:09:30|329.86|328.16|329.85|328.15|329.86|328.16|329.84|328.14|3
1728724180000|2024-10-12 09:09:40|329.84|328.14|329.85|328.15|329.85|328.15|329.84|328.14|2
1728724190000|2024-10-12 09:09:50|329.84|328.14|329.86|328.16|329.87|328.17|329.84|328.14|7
1728724200000|2024-10-12 09:10:00|329.87|328.17|329.87|328.17|329.87|328.17|329.86|328.16|3
1728724210000|2024-10-12 09:10:10|329.86|328.16|329.85|328.15|329.86|328.16|329.85|328.15|2
1728724220000|2024-10-12 09:10:20|329.78|328.08|329.82|328.12|329.82|328.12|329.78|328.08|2
1728724230000|2024-10-12 09:10:30|329.87|328.17|329.88|328.18|329.89|328.19|329.86|328.16|8
1728724240000|2024-10-12 09:10:40|329.89|328.19|329.91|328.21|329.92|328.22|329.89|328.19|4
1728724250000|2024-10-12 09:10:50|329.92|328.22|329.9|328.2|329.92|328.22|329.9|328.2|3
1728724260000|2024-10-12 09:11:00|329.86|328.16|329.86|328.16|329.86|328.16|329.84|328.14|3
1728724280000|2024-10-12 09:11:20|329.87|328.17|329.92|328.22|329.92|328.22|329.87|328.17|3
1728724290000|2024-10-12 09:11:30|329.91|328.21|329.91|328.21|329.91|328.21|329.91|328.21|1
1728724300000|2024-10-12 09:11:40|329.92|328.22|329.93|328.23|329.93|328.23|329.92|328.22|2
1728724320000|2024-10-12 09:12:00|329.92|328.22|329.92|328.22|329.92|328.22|329.92|328.22|1
1728724330000|2024-10-12 09:12:10|329.91|328.21|329.89|328.19|329.91|328.21|329.89|328.19|3
1728724340000|2024-10-12 09:12:20|329.88|328.18|329.88|328.18|329.88|328.18|329.88|328.18|1
1728724360000|2024-10-12 09:12:40|329.87|328.17|329.85|328.15|329.87|328.17|329.85|328.15|3
1728724380000|2024-10-12 09:13:00|329.84|328.14|329.85|328.15|329.85|328.15|329.84|328.14|2
1728724390000|2024-10-12 09:13:10|329.84|328.14|329.84|328.14|329.84|328.14|329.84|328.14|1
1728724400000|2024-10-12 09:13:20|329.83|328.13|329.83|328.13|329.83|328.13|329.83|328.13|1
1728724450000|2024-10-12 09:14:10|329.82|328.12|329.82|328.12|329.82|328.12|329.82|328.12|1
1728724460000|2024-10-12 09:14:20|329.8|328.1|329.8|328.1|329.8|328.1|329.8|328.1|1
1728724470000|2024-10-12 09:14:30|329.67|327.97|329.65|327.95|329.67|327.97|329.65|327.95|3
1728724480000|2024-10-12 09:14:40|329.64|327.94|329.64|327.94|329.64|327.94|329.63|327.93|3
1728724490000|2024-10-12 09:14:50|329.62|327.92|329.6|327.9|329.62|327.92|329.6|327.9|5
1728724500000|2024-10-12 09:15:00|329.59|327.89|329.63|327.93|329.63|327.93|329.59|327.89|5
1728724510000|2024-10-12 09:15:10|329.64|327.94|329.63|327.93|329.64|327.94|329.6|327.9|4
1728724520000|2024-10-12 09:15:20|329.62|327.92|329.5|327.8|329.62|327.92|329.49|327.79|8
1728724530000|2024-10-12 09:15:30|329.51|327.81|329.61|327.91|329.62|327.92|329.51|327.81|6
1728724540000|2024-10-12 09:15:40|329.62|327.92|329.63|327.93|329.63|327.93|329.62|327.92|2
1728724550000|2024-10-12 09:15:50|329.64|327.94|329.75|328.05|329.76|328.06|329.64|327.94|5
1728724570000|2024-10-12 09:16:10|329.74|328.04|329.71|328.01|329.74|328.04|329.71|328.01|4
1728724580000|2024-10-12 09:16:20|329.65|327.95|329.66|327.96|329.68|327.98|329.65|327.95|3
1728724590000|2024-10-12 09:16:30|329.68|327.98|329.68|327.98|329.68|327.98|329.66|327.96|4
1728724600000|2024-10-12 09:16:40|329.76|328.06|329.73|328.03|329.76|328.06|329.73|328.03|5
1728724610000|2024-10-12 09:16:50|329.72|328.02|329.72|328.02|329.72|328.02|329.69|327.99|3
1728724620000|2024-10-12 09:17:00|329.71|328.01|329.62|327.92|329.71|328.01|329.62|327.92|6
1728724630000|2024-10-12 09:17:10|329.61|327.91|329.6|327.9|329.62|327.92|329.6|327.9|6
1728724640000|2024-10-12 09:17:20|329.61|327.91|329.61|327.91|329.61|327.91|329.6|327.9|3
1728724660000|2024-10-12 09:17:40|329.63|327.93|329.66|327.96|329.67|327.97|329.63|327.93|3
1728724670000|2024-10-12 09:17:50|329.67|327.97|329.75|328.05|329.78|328.08|329.67|327.97|7
1728724680000|2024-10-12 09:18:00|329.73|328.03|329.72|328.02|329.73|328.03|329.71|328.01|5
1728724690000|2024-10-12 09:18:10|329.71|328.01|329.72|328.02|329.72|328.02|329.7|328|3
1728724740000|2024-10-12 09:19:00|329.84|328.14|329.87|328.17|329.88|328.18|329.79|328.09|7
1728724750000|2024-10-12 09:19:10|329.89|328.19|329.89|328.19|329.89|328.19|329.88|328.18|7
1728724760000|2024-10-12 09:19:20|329.98|328.28|330.15|328.45|330.15|328.45|329.98|328.28|10
1728724770000|2024-10-12 09:19:30|330.17|328.47|330.19|328.49|330.19|328.49|330.16|328.46|6
1728724780000|2024-10-12 09:19:40|330.2|328.5|330.28|328.58|330.28|328.58|330.2|328.5|5
1728724790000|2024-10-12 09:19:50|330.3|328.6|330.36|328.66|330.36|328.66|330.3|328.6|5
1728724800000|2024-10-12 09:20:00|330.37|328.67|330.45|328.75|330.46|328.76|330.37|328.67|12
1728724810000|2024-10-12 09:20:10|330.41|328.71|330.55|328.85|330.55|328.85|330.41|328.71|5
1728724820000|2024-10-12 09:20:20|330.56|328.86|330.61|328.91|330.61|328.91|330.56|328.86|5
1728724830000|2024-10-12 09:20:30|330.65|328.95|330.66|328.96|330.66|328.96|330.64|328.94|7
1728724840000|2024-10-12 09:20:40|330.68|328.98|330.69|328.99|330.69|328.99|330.68|328.98|2
1728724860000|2024-10-12 09:21:00|330.68|328.98|330.73|329.03|330.73|329.03|330.68|328.98|2
1728724870000|2024-10-12 09:21:10|330.74|329.04|330.75|329.05|330.75|329.05|330.74|329.04|4
1728724880000|2024-10-12 09:21:20|330.74|329.04|330.74|329.04|330.74|329.04|330.74|329.04|1
1728724890000|2024-10-12 09:21:30|330.75|329.05|330.79|329.09|330.82|329.12|330.75|329.05|6
1728724900000|2024-10-12 09:21:40|330.71|329.01|330.76|329.06|330.76|329.06|330.71|329.01|3
1728724910000|2024-10-12 09:21:50|330.79|329.09|330.76|329.06|330.79|329.09|330.75|329.05|4
1728724920000|2024-10-12 09:22:00|330.77|329.07|330.77|329.07|330.77|329.07|330.77|329.07|1
1728724930000|2024-10-12 09:22:10|330.76|329.06|330.76|329.06|330.76|329.06|330.76|329.06|1
1728724940000|2024-10-12 09:22:20|330.77|329.07|330.82|329.12|330.85|329.15|330.77|329.07|9
1728724950000|2024-10-12 09:22:30|330.83|329.13|330.85|329.15|330.85|329.15|330.83|329.13|2
1728725030000|2024-10-12 09:23:50|330.87|329.17|330.87|329.17|330.87|329.17|330.87|329.17|1
1728725040000|2024-10-12 09:24:00|330.85|329.15|330.85|329.15|330.85|329.15|330.85|329.15|1
1728725070000|2024-10-12 09:24:30|330.83|329.13|330.83|329.13|330.83|329.13|330.83|329.13|1
1728725080000|2024-10-12 09:24:40|330.85|329.15|330.83|329.13|330.85|329.15|330.74|329.04|9
1728725090000|2024-10-12 09:24:50|330.85|329.15|330.85|329.15|330.85|329.15|330.85|329.15|1
1728725110000|2024-10-12 09:25:10|330.81|329.11|330.84|329.14|330.84|329.14|330.81|329.11|4
1728725120000|2024-10-12 09:25:20|330.85|329.15|330.85|329.15|330.85|329.15|330.85|329.15|1
1728725130000|2024-10-12 09:25:30|330.83|329.13|330.85|329.15|330.85|329.15|330.83|329.13|4
1728725140000|2024-10-12 09:25:40|330.84|329.14|330.85|329.15|330.85|329.15|330.84|329.14|16
1728725150000|2024-10-12 09:25:50|330.84|329.14|330.84|329.14|330.85|329.15|330.84|329.14|7
1728725160000|2024-10-12 09:26:00|330.85|329.15|330.85|329.15|330.85|329.15|330.84|329.14|5
1728725170000|2024-10-12 09:26:10|330.84|329.14|330.84|329.14|330.85|329.15|330.84|329.14|7
1728725180000|2024-10-12 09:26:20|330.85|329.15|330.85|329.15|330.85|329.15|330.85|329.15|1
1728725190000|2024-10-12 09:26:30|330.83|329.13|330.85|329.15|330.85|329.15|330.83|329.13|3
1728725230000|2024-10-12 09:27:10|330.83|329.13|330.76|329.06|330.83|329.13|330.76|329.06|5
1728725240000|2024-10-12 09:27:20|330.74|329.04|330.75|329.05|330.75|329.05|330.74|329.04|2
1728725250000|2024-10-12 09:27:30|330.76|329.06|330.75|329.05|330.76|329.06|330.74|329.04|3
1728725260000|2024-10-12 09:27:40|330.76|329.06|330.77|329.07|330.77|329.07|330.74|329.04|3
1728725290000|2024-10-12 09:28:10|330.81|329.11|330.85|329.15|330.85|329.15|330.81|329.11|3
1728725390000|2024-10-12 09:29:50|330.82|329.12|330.82|329.12|330.84|329.14|330.81|329.11|6
1728725400000|2024-10-12 09:30:00|330.81|329.11|330.79|329.09|330.81|329.11|330.78|329.08|4
1728725410000|2024-10-12 09:30:10|330.8|329.1|330.82|329.12|330.85|329.15|330.79|329.09|9
1728725420000|2024-10-12 09:30:20|330.81|329.11|330.81|329.11|330.82|329.12|330.81|329.11|5
1728725430000|2024-10-12 09:30:30|330.8|329.1|330.8|329.1|330.8|329.1|330.8|329.1|1
1728725440000|2024-10-12 09:30:40|330.79|329.09|330.79|329.09|330.79|329.09|330.79|329.09|1
1728725450000|2024-10-12 09:30:50|330.78|329.08|330.85|329.15|330.85|329.15|330.77|329.07|4
1728725460000|2024-10-12 09:31:00|330.81|329.11|330.75|329.05|330.81|329.11|330.75|329.05|7
1728725470000|2024-10-12 09:31:10|330.74|329.04|330.71|329.01|330.74|329.04|330.7|329|7
1728725480000|2024-10-12 09:31:20|330.73|329.03|330.76|329.06|330.76|329.06|330.73|329.03|5
1728725490000|2024-10-12 09:31:30|330.77|329.07|330.83|329.13|330.84|329.14|330.77|329.07|6
1728725500000|2024-10-12 09:31:40|330.81|329.11|330.83|329.13|330.84|329.14|330.81|329.11|7
1728725510000|2024-10-12 09:31:50|330.84|329.14|330.84|329.14|330.84|329.14|330.84|329.14|1
1728725520000|2024-10-12 09:32:00|330.85|329.15|330.85|329.15|330.85|329.15|330.84|329.14|5
1728725580000|2024-10-12 09:33:00|330.84|329.14|330.72|329.02|330.85|329.15|330.72|329.02|8
1728725590000|2024-10-12 09:33:10|330.71|329.01|330.77|329.07|330.77|329.07|330.7|329|8
1728725610000|2024-10-12 09:33:30|330.78|329.08|330.77|329.07|330.78|329.08|330.77|329.07|2
1728725620000|2024-10-12 09:33:40|330.78|329.08|330.77|329.07|330.78|329.08|330.77|329.07|10
1728725630000|2024-10-12 09:33:50|330.78|329.08|330.79|329.09|330.84|329.14|330.78|329.08|12
1728725640000|2024-10-12 09:34:00|330.78|329.08|330.78|329.08|330.79|329.09|330.78|329.08|3
1728725650000|2024-10-12 09:34:10|330.8|329.1|330.8|329.1|330.8|329.1|330.79|329.09|3
1728725660000|2024-10-12 09:34:20|330.79|329.09|330.8|329.1|330.83|329.13|330.79|329.09|8
1728725670000|2024-10-12 09:34:30|330.78|329.08|330.74|329.04|330.78|329.08|330.74|329.04|4
1728725680000|2024-10-12 09:34:40|330.76|329.06|330.75|329.05|330.76|329.06|330.75|329.05|2
1728725710000|2024-10-12 09:35:10|330.76|329.06|330.79|329.09|330.79|329.09|330.76|329.06|2
1728725720000|2024-10-12 09:35:20|330.77|329.07|330.77|329.07|330.77|329.07|330.77|329.07|1
1728725730000|2024-10-12 09:35:30|330.78|329.08|330.83|329.13|330.83|329.13|330.77|329.07|5
1728725740000|2024-10-12 09:35:40|330.84|329.14|330.78|329.08|330.84|329.14|330.78|329.08|11
1728725750000|2024-10-12 09:35:50|330.77|329.07|330.79|329.09|330.8|329.1|330.77|329.07|6
1728725760000|2024-10-12 09:36:00|330.8|329.1|330.8|329.1|330.81|329.11|330.79|329.09|5
1728725770000|2024-10-12 09:36:10|330.81|329.11|330.76|329.06|330.81|329.11|330.76|329.06|6
1728725780000|2024-10-12 09:36:20|330.75|329.05|330.75|329.05|330.75|329.05|330.75|329.05|1
1728725820000|2024-10-12 09:37:00|330.74|329.04|330.72|329.02|330.74|329.04|330.72|329.02|3
1728725830000|2024-10-12 09:37:10|330.76|329.06|330.75|329.05|330.76|329.06|330.73|329.03|6
1728725840000|2024-10-12 09:37:20|330.74|329.04|330.78|329.08|330.79|329.09|330.74|329.04|3
1728725850000|2024-10-12 09:37:30|330.77|329.07|330.75|329.05|330.78|329.08|330.75|329.05|5
1728725860000|2024-10-12 09:37:40|330.74|329.04|330.75|329.05|330.75|329.05|330.74|329.04|2
1728725870000|2024-10-12 09:37:50|330.74|329.04|330.74|329.04|330.75|329.05|330.73|329.03|4
1728725880000|2024-10-12 09:38:00|330.73|329.03|330.73|329.03|330.73|329.03|330.72|329.02|3
1728725890000|2024-10-12 09:38:10|330.77|329.07|330.73|329.03|330.77|329.07|330.73|329.03|4
1728725900000|2024-10-12 09:38:20|330.72|329.02|330.73|329.03|330.73|329.03|330.72|329.02|2
1728725910000|2024-10-12 09:38:30|330.72|329.02|330.72|329.02|330.73|329.03|330.72|329.02|3
1728725920000|2024-10-12 09:38:40|330.73|329.03|330.73|329.03|330.73|329.03|330.73|329.03|1
1728725930000|2024-10-12 09:38:50|330.72|329.02|330.72|329.02|330.72|329.02|330.71|329.01|3
1728725940000|2024-10-12 09:39:00|330.71|329.01|330.72|329.02|330.75|329.05|330.7|329|6
1728725950000|2024-10-12 09:39:10|330.71|329.01|330.72|329.02|330.74|329.04|330.7|329|4
1728725970000|2024-10-12 09:39:30|330.71|329.01|330.71|329.01|330.71|329.01|330.71|329.01|1
1728725980000|2024-10-12 09:39:40|330.7|329|330.7|329|330.7|329|330.7|329|1
1728725990000|2024-10-12 09:39:50|330.72|329.02|330.72|329.02|330.72|329.02|330.72|329.02|1
1728726060000|2024-10-12 09:41:00|330.73|329.03|330.75|329.05|330.75|329.05|330.73|329.03|2
1728726070000|2024-10-12 09:41:10|330.78|329.08|330.85|329.15|330.85|329.15|330.78|329.08|3
1728726090000|2024-10-12 09:41:30|330.84|329.14|330.84|329.14|330.84|329.14|330.84|329.14|1
1728726100000|2024-10-12 09:41:40|330.81|329.11|330.79|329.09|330.81|329.11|330.79|329.09|3
1728726110000|2024-10-12 09:41:50|330.81|329.11|330.8|329.1|330.82|329.12|330.8|329.1|4
1728726120000|2024-10-12 09:42:00|330.82|329.12|330.82|329.12|330.82|329.12|330.8|329.1|5
1728726130000|2024-10-12 09:42:10|330.81|329.11|330.82|329.12|330.82|329.12|330.79|329.09|4
1728726140000|2024-10-12 09:42:20|330.83|329.13|330.83|329.13|330.83|329.13|330.82|329.12|5
1728726150000|2024-10-12 09:42:30|330.82|329.12|330.82|329.12|330.83|329.13|330.82|329.12|3
1728726160000|2024-10-12 09:42:40|330.81|329.11|330.77|329.07|330.81|329.11|330.76|329.06|6
1728726170000|2024-10-12 09:42:50|330.78|329.08|330.76|329.06|330.78|329.08|330.76|329.06|5
1728726180000|2024-10-12 09:43:00|330.75|329.05|330.75|329.05|330.76|329.06|330.74|329.04|4
1728726190000|2024-10-12 09:43:10|330.74|329.04|330.74|329.04|330.74|329.04|330.74|329.04|1
1728726200000|2024-10-12 09:43:20|330.78|329.08|330.83|329.13|330.83|329.13|330.78|329.08|11
1728726220000|2024-10-12 09:43:40|330.84|329.14|330.84|329.14|330.84|329.14|330.84|329.14|1
1728726230000|2024-10-12 09:43:50|330.85|329.15|330.85|329.15|330.85|329.15|330.85|329.15|1
1728726260000|2024-10-12 09:44:20|330.86|329.16|330.88|329.18|330.88|329.18|330.85|329.15|4
1728726270000|2024-10-12 09:44:30|330.87|329.17|330.93|329.23|330.93|329.23|330.87|329.17|2
1728726280000|2024-10-12 09:44:40|330.94|329.24|330.94|329.24|330.95|329.25|330.93|329.23|6
1728726290000|2024-10-12 09:44:50|330.95|329.25|330.95|329.25|330.97|329.27|330.92|329.22|9
1728726300000|2024-10-12 09:45:00|330.97|329.27|330.87|329.17|331.03|329.33|330.87|329.17|7
1728726310000|2024-10-12 09:45:10|330.81|329.11|330.83|329.13|330.85|329.15|330.81|329.11|10
1728726330000|2024-10-12 09:45:30|330.8|329.1|330.83|329.13|330.83|329.13|330.8|329.1|2
1728726340000|2024-10-12 09:45:40|330.8|329.1|330.8|329.1|330.8|329.1|330.8|329.1|1
1728726360000|2024-10-12 09:46:00|330.83|329.13|330.9|329.2|330.93|329.23|330.83|329.13|9
1728726370000|2024-10-12 09:46:10|330.89|329.19|330.89|329.19|330.93|329.23|330.88|329.18|9
1728726380000|2024-10-12 09:46:20|330.88|329.18|330.88|329.18|330.89|329.19|330.87|329.17|7
1728726390000|2024-10-12 09:46:30|330.87|329.17|330.84|329.14|330.87|329.17|330.83|329.13|5
1728726400000|2024-10-12 09:46:40|330.77|329.07|330.82|329.12|330.82|329.12|330.77|329.07|4
1728726410000|2024-10-12 09:46:50|330.79|329.09|330.78|329.08|330.82|329.12|330.78|329.08|7
1728726420000|2024-10-12 09:47:00|330.79|329.09|330.78|329.08|330.79|329.09|330.75|329.05|4
1728726430000|2024-10-12 09:47:10|330.75|329.05|330.79|329.09|330.79|329.09|330.75|329.05|6
1728726440000|2024-10-12 09:47:20|330.77|329.07|330.75|329.05|330.79|329.09|330.75|329.05|4
1728726450000|2024-10-12 09:47:30|330.76|329.06|330.77|329.07|330.78|329.08|330.75|329.05|4
1728726460000|2024-10-12 09:47:40|330.8|329.1|330.79|329.09|330.8|329.1|330.79|329.09|2
1728726470000|2024-10-12 09:47:50|330.8|329.1|330.84|329.14|330.84|329.14|330.8|329.1|5
1728726480000|2024-10-12 09:48:00|330.88|329.18|330.92|329.22|330.96|329.26|330.88|329.18|9
1728726490000|2024-10-12 09:48:10|330.91|329.21|330.95|329.25|330.95|329.25|330.9|329.2|5
1728726500000|2024-10-12 09:48:20|330.92|329.22|330.91|329.21|330.93|329.23|330.91|329.21|3
1728726510000|2024-10-12 09:48:30|330.92|329.22|330.92|329.22|330.96|329.26|330.92|329.22|7
1728726520000|2024-10-12 09:48:40|330.91|329.21|330.85|329.15|330.91|329.21|330.85|329.15|5
1728726540000|2024-10-12 09:49:00|330.87|329.17|330.87|329.17|330.87|329.17|330.87|329.17|1
1728726550000|2024-10-12 09:49:10|330.85|329.15|330.85|329.15|330.85|329.15|330.85|329.15|1
1728726570000|2024-10-12 09:49:30|330.86|329.16|330.85|329.15|330.86|329.16|330.85|329.15|2
1728726580000|2024-10-12 09:49:40|330.88|329.18|330.87|329.17|330.88|329.18|330.87|329.17|2
1728726590000|2024-10-12 09:49:50|330.88|329.18|330.88|329.18|330.88|329.18|330.88|329.18|1
1728726610000|2024-10-12 09:50:10|330.86|329.16|330.85|329.15|330.86|329.16|330.85|329.15|2
1728726750000|2024-10-12 09:52:30|330.84|329.14|330.82|329.12|330.84|329.14|330.82|329.12|3
1728726780000|2024-10-12 09:53:00|330.81|329.11|330.85|329.15|330.85|329.15|330.81|329.11|3
1728726810000|2024-10-12 09:53:30|330.86|329.16|330.85|329.15|330.86|329.16|330.85|329.15|2
1728726830000|2024-10-12 09:53:50|330.86|329.16|330.85|329.15|330.88|329.18|330.85|329.15|6
1728726840000|2024-10-12 09:54:00|330.92|329.22|330.98|329.28|330.98|329.28|330.92|329.22|2
1728726850000|2024-10-12 09:54:10|331.32|329.62|331.37|329.67|331.37|329.67|331.31|329.61|6
1728726870000|2024-10-12 09:54:30|331.3|329.6|331.38|329.68|331.38|329.68|331.3|329.6|8
1728726940000|2024-10-12 09:55:40|331.37|329.67|331.38|329.68|331.38|329.68|331.37|329.67|2
1728726960000|2024-10-12 09:56:00|331.36|329.66|331.36|329.66|331.38|329.68|331.36|329.66|3
1728726970000|2024-10-12 09:56:10|331.35|329.65|331.35|329.65|331.35|329.65|331.35|329.65|1
1728726980000|2024-10-12 09:56:20|331.32|329.62|331.33|329.63|331.33|329.63|331.32|329.62|2
1728726990000|2024-10-12 09:56:30|331.36|329.66|331.38|329.68|331.38|329.68|331.36|329.66|5
1728727000000|2024-10-12 09:56:40|331.36|329.66|331.38|329.68|331.38|329.68|331.35|329.65|9
1728727020000|2024-10-12 09:57:00|331.37|329.67|331.32|329.62|331.37|329.67|331.31|329.61|5
1728727030000|2024-10-12 09:57:10|331.33|329.63|331.38|329.68|331.38|329.68|331.33|329.63|9
1728727050000|2024-10-12 09:57:30|331.37|329.67|331.37|329.67|331.37|329.67|331.37|329.67|1
1728727080000|2024-10-12 09:58:00|331.38|329.68|331.37|329.67|331.38|329.68|331.37|329.67|2
1728727100000|2024-10-12 09:58:20|331.38|329.68|331.37|329.67|331.38|329.68|331.37|329.67|2
1728727110000|2024-10-12 09:58:30|331.35|329.65|331.37|329.67|331.38|329.68|331.35|329.65|6
1728727140000|2024-10-12 09:59:00|331.38|329.68|331.38|329.68|331.38|329.68|331.37|329.67|3
1728727150000|2024-10-12 09:59:10|331.37|329.67|331.38|329.68|331.38|329.68|331.37|329.67|2
1728727230000|2024-10-12 10:00:30|331.39|329.69|331.46|329.76|331.46|329.76|331.39|329.69|5
1728727240000|2024-10-12 10:00:40|331.45|329.75|331.45|329.75|331.45|329.75|331.45|329.75|1
1728727250000|2024-10-12 10:00:50|331.46|329.76|331.45|329.75|331.46|329.76|331.45|329.75|2
1728727260000|2024-10-12 10:01:00|331.44|329.74|331.44|329.74|331.44|329.74|331.44|329.74|1
1728727270000|2024-10-12 10:01:10|331.45|329.75|331.45|329.75|331.45|329.75|331.45|329.75|1
1728727280000|2024-10-12 10:01:20|331.46|329.76|331.45|329.75|331.46|329.76|331.45|329.75|2
1728727300000|2024-10-12 10:01:40|331.46|329.76|331.45|329.75|331.46|329.76|331.45|329.75|2
1728727310000|2024-10-12 10:01:50|331.46|329.76|331.48|329.78|331.48|329.78|331.46|329.76|3
1728727320000|2024-10-12 10:02:00|331.46|329.76|331.46|329.76|331.46|329.76|331.46|329.76|1
1728727330000|2024-10-12 10:02:10|331.49|329.79|331.49|329.79|331.49|329.79|331.49|329.79|1
1728727340000|2024-10-12 10:02:20|331.5|329.8|331.49|329.79|331.5|329.8|331.49|329.79|2
1728727350000|2024-10-12 10:02:30|331.46|329.76|331.46|329.76|331.46|329.76|331.46|329.76|1
1728727370000|2024-10-12 10:02:50|331.47|329.77|331.47|329.77|331.47|329.77|331.47|329.77|1
1728727380000|2024-10-12 10:03:00|331.48|329.78|331.44|329.74|331.48|329.78|331.44|329.74|3
1728727390000|2024-10-12 10:03:10|331.46|329.76|331.47|329.77|331.47|329.77|331.46|329.76|2
1728727400000|2024-10-12 10:03:20|331.45|329.75|331.44|329.74|331.45|329.75|331.43|329.73|3
1728727440000|2024-10-12 10:04:00|331.45|329.75|331.45|329.75|331.46|329.76|331.44|329.74|4
1728727450000|2024-10-12 10:04:10|331.43|329.73|331.44|329.74|331.44|329.74|331.43|329.73|2
1728727460000|2024-10-12 10:04:20|331.45|329.75|331.44|329.74|331.45|329.75|331.43|329.73|3
1728727470000|2024-10-12 10:04:30|331.45|329.75|331.44|329.74|331.45|329.75|331.43|329.73|3
1728727520000|2024-10-12 10:05:20|331.45|329.75|331.45|329.75|331.45|329.75|331.45|329.75|1
1728727530000|2024-10-12 10:05:30|331.46|329.76|331.45|329.75|331.46|329.76|331.44|329.74|3
1728727550000|2024-10-12 10:05:50|331.44|329.74|331.44|329.74|331.44|329.74|331.44|329.74|1
1728727560000|2024-10-12 10:06:00|331.45|329.75|331.42|329.72|331.45|329.75|331.42|329.72|4
1728727570000|2024-10-12 10:06:10|331.45|329.75|331.45|329.75|331.45|329.75|331.42|329.72|3
1728727580000|2024-10-12 10:06:20|331.42|329.72|331.42|329.72|331.45|329.75|331.42|329.72|3
1728727590000|2024-10-12 10:06:30|331.43|329.73|331.42|329.72|331.44|329.74|331.42|329.72|3
1728727600000|2024-10-12 10:06:40|331.45|329.75|331.42|329.72|331.45|329.75|331.42|329.72|2
1728727610000|2024-10-12 10:06:50|331.45|329.75|331.47|329.77|331.47|329.77|331.45|329.75|3
1728727620000|2024-10-12 10:07:00|331.45|329.75|331.47|329.77|331.47|329.77|331.45|329.75|3
1728727630000|2024-10-12 10:07:10|331.45|329.75|331.46|329.76|331.46|329.76|331.45|329.75|2
1728727640000|2024-10-12 10:07:20|331.47|329.77|331.47|329.77|331.47|329.77|331.45|329.75|4
1728727660000|2024-10-12 10:07:40|331.46|329.76|331.46|329.76|331.46|329.76|331.46|329.76|1
1728727670000|2024-10-12 10:07:50|331.45|329.75|331.45|329.75|331.45|329.75|331.45|329.75|1
1728727680000|2024-10-12 10:08:00|331.43|329.73|331.4|329.7|331.43|329.73|331.4|329.7|2
1728727690000|2024-10-12 10:08:10|331.41|329.71|331.42|329.72|331.42|329.72|331.41|329.71|2
1728727700000|2024-10-12 10:08:20|331.43|329.73|331.43|329.73|331.43|329.73|331.4|329.7|3
1728727710000|2024-10-12 10:08:30|331.4|329.7|331.41|329.71|331.41|329.71|331.4|329.7|2
1728727720000|2024-10-12 10:08:40|331.42|329.72|331.42|329.72|331.42|329.72|331.42|329.72|1
1728727730000|2024-10-12 10:08:50|331.45|329.75|331.45|329.75|331.45|329.75|331.45|329.75|1
1728727740000|2024-10-12 10:09:00|331.42|329.72|331.4|329.7|331.42|329.72|331.4|329.7|2
1728727750000|2024-10-12 10:09:10|331.42|329.72|331.45|329.75|331.45|329.75|331.42|329.72|4
1728727760000|2024-10-12 10:09:20|331.46|329.76|331.47|329.77|331.47|329.77|331.46|329.76|2
1728727770000|2024-10-12 10:09:30|331.48|329.78|331.48|329.78|331.48|329.78|331.48|329.78|1
1728727780000|2024-10-12 10:09:40|331.46|329.76|331.46|329.76|331.46|329.76|331.46|329.76|1
1728727800000|2024-10-12 10:10:00|331.47|329.77|331.47|329.77|331.5|329.8|331.47|329.77|5
1728727810000|2024-10-12 10:10:10|331.58|329.88|331.58|329.88|331.58|329.88|331.58|329.88|1
1728727830000|2024-10-12 10:10:30|331.59|329.89|331.6|329.9|331.65|329.95|331.59|329.89|9
1728727840000|2024-10-12 10:10:40|331.59|329.89|331.48|329.78|331.59|329.89|331.47|329.77|5
1728727850000|2024-10-12 10:10:50|331.5|329.8|331.52|329.82|331.52|329.82|331.5|329.8|3
1728727870000|2024-10-12 10:11:10|331.48|329.78|331.51|329.81|331.51|329.81|331.48|329.78|4
1728727880000|2024-10-12 10:11:20|331.52|329.82|331.64|329.94|331.64|329.94|331.52|329.82|4
1728727890000|2024-10-12 10:11:30|331.69|329.99|331.69|329.99|331.69|329.99|331.69|329.99|1
1728727900000|2024-10-12 10:11:40|331.72|330.02|331.72|330.02|331.74|330.04|331.71|330.01|5
1728727910000|2024-10-12 10:11:50|331.75|330.05|331.74|330.04|331.75|330.05|331.72|330.02|7
1728727920000|2024-10-12 10:12:00|331.71|330.01|331.74|330.04|331.74|330.04|331.71|330.01|2
1728727930000|2024-10-12 10:12:10|331.77|330.07|331.85|330.15|331.91|330.21|331.77|330.07|10
1728727940000|2024-10-12 10:12:20|331.87|330.17|331.88|330.18|331.88|330.18|331.87|330.17|2
1728727950000|2024-10-12 10:12:30|331.89|330.19|331.89|330.19|331.89|330.19|331.88|330.18|3
1728727960000|2024-10-12 10:12:40|331.88|330.18|331.87|330.17|331.89|330.19|331.87|330.17|3
1728727970000|2024-10-12 10:12:50|331.85|330.15|331.85|330.15|331.85|330.15|331.85|330.15|1
1728727980000|2024-10-12 10:13:00|331.86|330.16|331.9|330.2|331.9|330.2|331.86|330.16|5
1728727990000|2024-10-12 10:13:10|331.91|330.21|332.41|330.71|332.41|330.71|331.91|330.21|9
1728728000000|2024-10-12 10:13:20|332.37|330.67|332.49|330.79|332.49|330.79|332.35|330.65|11
1728728010000|2024-10-12 10:13:30|332.5|330.8|332.67|330.97|332.68|330.98|332.49|330.79|17
1728728020000|2024-10-12 10:13:40|332.94|331.24|333.01|331.31|333.01|331.31|332.92|331.22|5
1728728040000|2024-10-12 10:14:00|333|331.3|333|331.3|333|331.3|332.89|331.19|9
1728728050000|2024-10-12 10:14:10|333.01|331.31|332.89|331.19|333.01|331.31|332.89|331.19|3
1728728060000|2024-10-12 10:14:20|332.9|331.2|333.01|331.31|333.01|331.31|332.9|331.2|4
1728728080000|2024-10-12 10:14:40|333.03|331.33|333.27|331.57|333.27|331.57|333.01|331.31|5
1728728090000|2024-10-12 10:14:50|333.26|331.56|333.22|331.52|333.29|331.59|333.16|331.46|6
1728728100000|2024-10-12 10:15:00|333.23|331.53|333.32|331.62|333.33|331.63|333.23|331.53|18
1728728110000|2024-10-12 10:15:10|333.3|331.6|333.3|331.6|333.3|331.6|333.29|331.59|3
1728728120000|2024-10-12 10:15:20|333.34|331.64|333.38|331.68|333.47|331.77|333.19|331.49|15
1728728130000|2024-10-12 10:15:30|333.39|331.69|333.4|331.7|333.4|331.7|333.39|331.69|2
1728728140000|2024-10-12 10:15:40|333.38|331.68|333.41|331.71|333.41|331.71|333.38|331.68|4
1728728150000|2024-10-12 10:15:50|333.4|331.7|333.28|331.58|333.4|331.7|333.28|331.58|3
1728728160000|2024-10-12 10:16:00|333.27|331.57|333.29|331.59|333.29|331.59|333.18|331.48|13
1728728170000|2024-10-12 10:16:10|333.28|331.58|333.2|331.5|333.29|331.59|333.19|331.49|7
1728728180000|2024-10-12 10:16:20|333.19|331.49|333.48|331.78|333.48|331.78|333.19|331.49|16
1728728190000|2024-10-12 10:16:30|333.49|331.79|333.6|331.9|333.61|331.91|333.45|331.75|13
1728728200000|2024-10-12 10:16:40|333.58|331.88|333.65|331.95|333.65|331.95|333.58|331.88|15
1728728220000|2024-10-12 10:17:00|333.62|331.92|333.57|331.87|333.62|331.92|333.55|331.85|13
1728728230000|2024-10-12 10:17:10|333.56|331.86|333.29|331.59|333.56|331.86|333.28|331.58|15
1728728240000|2024-10-12 10:17:20|333.31|331.61|333.41|331.71|333.42|331.72|333.31|331.61|9
1728728250000|2024-10-12 10:17:30|333.33|331.63|333.25|331.55|333.33|331.63|333.23|331.53|15
1728728260000|2024-10-12 10:17:40|333.24|331.54|332.98|331.28|333.25|331.55|332.98|331.28|6
1728728270000|2024-10-12 10:17:50|332.94|331.24|332.95|331.25|332.98|331.28|332.94|331.24|14
1728728280000|2024-10-12 10:18:00|333.01|331.31|333.13|331.43|333.13|331.43|332.96|331.26|9
1728728290000|2024-10-12 10:18:10|333.12|331.42|333.18|331.48|333.18|331.48|333.11|331.41|7
1728728300000|2024-10-12 10:18:20|333.17|331.47|333.21|331.51|333.21|331.51|333.17|331.47|5
1728728310000|2024-10-12 10:18:30|333.19|331.49|333.13|331.43|333.19|331.49|333.11|331.41|4
1728728320000|2024-10-12 10:18:40|333.12|331.42|333.08|331.38|333.12|331.42|333.06|331.36|13
1728728330000|2024-10-12 10:18:50|333.09|331.39|333.2|331.5|333.2|331.5|333.08|331.38|8
1728728340000|2024-10-12 10:19:00|333.19|331.49|333.05|331.35|333.2|331.5|333.05|331.35|11
1728728350000|2024-10-12 10:19:10|333.04|331.34|333.06|331.36|333.07|331.37|333.03|331.33|11
1728728360000|2024-10-12 10:19:20|333.05|331.35|333.18|331.48|333.18|331.48|333.05|331.35|11
1728728370000|2024-10-12 10:19:30|333.17|331.47|333.18|331.48|333.2|331.5|333.17|331.47|5
1728728380000|2024-10-12 10:19:40|333.19|331.49|333.16|331.46|333.21|331.51|333.16|331.46|5
1728728390000|2024-10-12 10:19:50|333.17|331.47|333.3|331.6|333.32|331.62|333.17|331.47|10
1728728400000|2024-10-12 10:20:00|333.31|331.61|333.19|331.49|333.31|331.61|333.19|331.49|7
1728728410000|2024-10-12 10:20:10|333.18|331.48|333.19|331.49|333.19|331.49|333.17|331.47|4
1728728420000|2024-10-12 10:20:20|333.18|331.48|333.22|331.52|333.22|331.52|333.18|331.48|3
1728728430000|2024-10-12 10:20:30|333.21|331.51|333.16|331.46|333.21|331.51|333.16|331.46|7
1728728440000|2024-10-12 10:20:40|333.15|331.45|333|331.3|333.15|331.45|332.99|331.29|5
1728728450000|2024-10-12 10:20:50|332.99|331.29|332.99|331.29|333.04|331.34|332.98|331.28|8
1728728460000|2024-10-12 10:21:00|332.98|331.28|332.96|331.26|332.98|331.28|332.96|331.26|3
1728728470000|2024-10-12 10:21:10|332.97|331.27|333.01|331.31|333.01|331.31|332.97|331.27|4
1728728480000|2024-10-12 10:21:20|333.02|331.32|333.14|331.44|333.17|331.47|333.01|331.31|17
1728728490000|2024-10-12 10:21:30|333.12|331.42|333.08|331.38|333.12|331.42|333.05|331.35|6
1728728500000|2024-10-12 10:21:40|333.09|331.39|333.08|331.38|333.12|331.42|333.07|331.37|9
1728728510000|2024-10-12 10:21:50|333.1|331.4|333.17|331.47|333.22|331.52|333.07|331.37|11
1728728520000|2024-10-12 10:22:00|333.18|331.48|333.19|331.49|333.21|331.51|333.18|331.48|4
1728728530000|2024-10-12 10:22:10|333.2|331.5|333.26|331.56|333.26|331.56|333.2|331.5|5
1728728540000|2024-10-12 10:22:20|333.31|331.61|333.31|331.61|333.35|331.65|333.28|331.58|10
1728728550000|2024-10-12 10:22:30|333.36|331.66|333.38|331.68|333.38|331.68|333.35|331.65|5
1728728560000|2024-10-12 10:22:40|333.36|331.66|333.41|331.71|333.41|331.71|333.36|331.66|6
1728728570000|2024-10-12 10:22:50|333.4|331.7|333.43|331.73|333.47|331.77|333.4|331.7|6
1728728590000|2024-10-12 10:23:10|333.44|331.74|333.47|331.77|333.51|331.81|333.44|331.74|9
1728728600000|2024-10-12 10:23:20|333.48|331.78|333.65|331.95|333.65|331.95|333.48|331.78|7
1728728620000|2024-10-12 10:23:40|333.6|331.9|333.6|331.9|333.61|331.91|333.54|331.84|8
1728728630000|2024-10-12 10:23:50|333.61|331.91|333.65|331.95|333.65|331.95|333.61|331.91|3
1728728650000|2024-10-12 10:24:10|333.62|331.92|333.65|331.95|333.65|331.95|333.58|331.88|10
1728728720000|2024-10-12 10:25:20|333.67|331.97|333.67|331.97|333.67|331.97|333.67|331.97|1
1728728730000|2024-10-12 10:25:30|333.82|332.12|333.91|332.21|333.92|332.22|333.82|332.12|6
1728728740000|2024-10-12 10:25:40|333.9|332.2|333.9|332.2|333.9|332.2|333.9|332.2|1
1728728750000|2024-10-12 10:25:50|333.91|332.21|333.91|332.21|333.91|332.21|333.9|332.2|3
1728728760000|2024-10-12 10:26:00|333.9|332.2|333.84|332.14|333.96|332.26|333.84|332.14|13
1728728770000|2024-10-12 10:26:10|333.85|332.15|333.88|332.18|333.88|332.18|333.85|332.15|5
1728728780000|2024-10-12 10:26:20|333.89|332.19|333.9|332.2|333.9|332.2|333.87|332.17|9
1728728790000|2024-10-12 10:26:30|333.91|332.21|333.96|332.26|333.96|332.26|333.9|332.2|11
1728728800000|2024-10-12 10:26:40|333.95|332.25|333.9|332.2|334.02|332.32|333.9|332.2|13
1728728810000|2024-10-12 10:26:50|333.89|332.19|333.99|332.29|333.99|332.29|333.87|332.17|10
1728728820000|2024-10-12 10:27:00|334.02|332.32|333.92|332.22|334.03|332.33|333.92|332.22|6
1728728830000|2024-10-12 10:27:10|333.89|332.19|334|332.3|334|332.3|333.89|332.19|4
1728728840000|2024-10-12 10:27:20|334.04|332.34|334.09|332.39|334.14|332.44|334.04|332.34|18
1728728850000|2024-10-12 10:27:30|334.1|332.4|334.17|332.47|334.17|332.47|334.09|332.39|17
1728728860000|2024-10-12 10:27:40|334.16|332.46|334.2|332.5|334.25|332.55|334.15|332.45|13
1728728870000|2024-10-12 10:27:50|334.19|332.49|334.2|332.5|334.25|332.55|334.19|332.49|8
1728728880000|2024-10-12 10:28:00|334.18|332.48|334.23|332.53|334.23|332.53|334.18|332.48|7
1728728890000|2024-10-12 10:28:10|334.22|332.52|333.98|332.28|334.22|332.52|333.97|332.27|10
1728728900000|2024-10-12 10:28:20|333.97|332.27|333.95|332.25|333.97|332.27|333.92|332.22|4
1728728910000|2024-10-12 10:28:30|333.96|332.26|333.8|332.1|333.96|332.26|333.8|332.1|8
1728728920000|2024-10-12 10:28:40|333.79|332.09|333.65|331.95|333.79|332.09|333.65|331.95|7
1728728930000|2024-10-12 10:28:50|333.53|331.83|333.48|331.78|333.53|331.83|333.48|331.78|4
1728728940000|2024-10-12 10:29:00|333.47|331.77|333.45|331.75|333.48|331.78|333.45|331.75|5
1728728950000|2024-10-12 10:29:10|333.39|331.69|332.98|331.28|333.39|331.69|332.98|331.28|11
1728728960000|2024-10-12 10:29:20|332.94|331.24|332.85|331.15|332.94|331.24|332.7|331|20
1728728970000|2024-10-12 10:29:30|332.77|331.07|332.51|330.81|332.77|331.07|332.32|330.62|19
1728728980000|2024-10-12 10:29:40|332.54|330.84|332.51|330.81|332.54|330.84|332.51|330.81|5
1728728990000|2024-10-12 10:29:50|332.52|330.82|332.37|330.67|332.53|330.83|332.32|330.62|14
1728729000000|2024-10-12 10:30:00|332.42|330.72|332.39|330.69|332.5|330.8|332.39|330.69|12
1728729010000|2024-10-12 10:30:10|332.42|330.72|332.31|330.61|332.46|330.76|332.25|330.55|20
1728729020000|2024-10-12 10:30:20|332.3|330.6|332.3|330.6|332.34|330.64|332.3|330.6|15
1728729030000|2024-10-12 10:30:30|332.26|330.56|332.15|330.45|332.3|330.6|332.15|330.45|14
1728729040000|2024-10-12 10:30:40|332.16|330.46|332.15|330.45|332.18|330.48|332.15|330.45|6
1728729050000|2024-10-12 10:30:50|332.08|330.38|332.07|330.37|332.1|330.4|332.05|330.35|10
1728729060000|2024-10-12 10:31:00|332.11|330.41|332.19|330.49|332.2|330.5|332.08|330.38|18
1728729070000|2024-10-12 10:31:10|332.18|330.48|332.09|330.39|332.21|330.51|332.08|330.38|13
1728729080000|2024-10-12 10:31:20|332.12|330.42|332.09|330.39|332.12|330.42|332.09|330.39|6
1728729090000|2024-10-12 10:31:30|332.08|330.38|331.96|330.26|332.08|330.38|331.95|330.25|7
1728729100000|2024-10-12 10:31:40|331.97|330.27|331.9|330.2|331.98|330.28|331.9|330.2|11
1728729110000|2024-10-12 10:31:50|331.89|330.19|331.7|330|331.89|330.19|331.7|330|14
1728729120000|2024-10-12 10:32:00|331.68|329.98|332.01|330.31|332.04|330.34|331.68|329.98|19
1728729130000|2024-10-12 10:32:10|332.02|330.32|331.86|330.16|332.02|330.32|331.85|330.15|15
1728729140000|2024-10-12 10:32:20|331.88|330.18|331.89|330.19|331.94|330.24|331.88|330.18|15
1728729150000|2024-10-12 10:32:30|331.88|330.18|331.93|330.23|331.93|330.23|331.88|330.18|10
1728729160000|2024-10-12 10:32:40|331.92|330.22|331.93|330.23|331.94|330.24|331.9|330.2|6
1728729170000|2024-10-12 10:32:50|331.92|330.22|331.92|330.22|331.93|330.23|331.92|330.22|3
1728729180000|2024-10-12 10:33:00|331.93|330.23|331.82|330.12|331.93|330.23|331.82|330.12|8
1728729190000|2024-10-12 10:33:10|331.85|330.15|331.85|330.15|331.9|330.2|331.83|330.13|11
1728729200000|2024-10-12 10:33:20|331.86|330.16|331.85|330.15|331.86|330.16|331.84|330.14|16
1728729210000|2024-10-12 10:33:30|331.86|330.16|331.82|330.12|331.87|330.17|331.81|330.11|13
1728729220000|2024-10-12 10:33:40|331.81|330.11|331.82|330.12|331.82|330.12|331.81|330.11|2
1728729230000|2024-10-12 10:33:50|331.86|330.16|331.85|330.15|331.87|330.17|331.84|330.14|7
1728729240000|2024-10-12 10:34:00|331.86|330.16|331.76|330.06|331.87|330.17|331.75|330.05|9
1728729250000|2024-10-12 10:34:10|331.78|330.08|331.79|330.09|331.8|330.1|331.77|330.07|11
1728729260000|2024-10-12 10:34:20|331.87|330.17|331.81|330.11|331.88|330.18|331.77|330.07|15
1728729270000|2024-10-12 10:34:30|331.8|330.1|331.8|330.1|331.84|330.14|331.79|330.09|15
1728729280000|2024-10-12 10:34:40|331.81|330.11|331.81|330.11|331.82|330.12|331.81|330.11|3
1728729290000|2024-10-12 10:34:50|331.82|330.12|331.88|330.18|331.89|330.19|331.82|330.12|6
1728729300000|2024-10-12 10:35:00|331.89|330.19|331.93|330.23|331.93|330.23|331.89|330.19|4
1728729310000|2024-10-12 10:35:10|331.95|330.25|331.95|330.25|331.95|330.25|331.95|330.25|1
1728729320000|2024-10-12 10:35:20|331.96|330.26|332.21|330.51|332.22|330.52|331.96|330.26|5
1728729330000|2024-10-12 10:35:30|332.22|330.52|332.4|330.7|332.41|330.71|332.22|330.52|10
1728729340000|2024-10-12 10:35:40|332.41|330.71|332.55|330.85|332.55|330.85|332.4|330.7|9
1728729350000|2024-10-12 10:35:50|332.56|330.86|332.35|330.65|332.56|330.86|332.33|330.63|16
1728729360000|2024-10-12 10:36:00|332.34|330.64|332.44|330.74|332.47|330.77|332.34|330.64|9
1728729370000|2024-10-12 10:36:10|332.45|330.75|332.44|330.74|332.45|330.75|332.43|330.73|12
1728729380000|2024-10-12 10:36:20|332.43|330.73|332.44|330.74|332.45|330.75|332.39|330.69|13
1728729390000|2024-10-12 10:36:30|332.43|330.73|332.44|330.74|332.44|330.74|332.42|330.72|4
1728729400000|2024-10-12 10:36:40|332.43|330.73|332.43|330.73|332.44|330.74|332.41|330.71|9
1728729410000|2024-10-12 10:36:50|332.44|330.74|332.33|330.63|332.44|330.74|332.33|330.63|9
1728729420000|2024-10-12 10:37:00|332.34|330.64|332.46|330.76|332.46|330.76|332.34|330.64|11
1728729430000|2024-10-12 10:37:10|332.47|330.77|332.49|330.79|332.51|330.81|332.47|330.77|18
1728729440000|2024-10-12 10:37:20|332.48|330.78|332.23|330.53|332.48|330.78|332.23|330.53|18
1728729450000|2024-10-12 10:37:30|332.24|330.54|332.21|330.51|332.26|330.56|332.2|330.5|22
1728729460000|2024-10-12 10:37:40|332.2|330.5|332.2|330.5|332.21|330.51|332.2|330.5|3
1728729470000|2024-10-12 10:37:50|332.18|330.48|332.13|330.43|332.19|330.49|332.13|330.43|6
1728729480000|2024-10-12 10:38:00|332.14|330.44|332.13|330.43|332.15|330.45|332.13|330.43|4
1728729490000|2024-10-12 10:38:10|332.12|330.42|332.13|330.43|332.13|330.43|332.12|330.42|2
1728729500000|2024-10-12 10:38:20|332.14|330.44|332.19|330.49|332.19|330.49|332.13|330.43|4
1728729510000|2024-10-12 10:38:30|332.17|330.47|332.14|330.44|332.19|330.49|332.1|330.4|8
1728729520000|2024-10-12 10:38:40|332.13|330.43|332.13|330.43|332.13|330.43|332.13|330.43|1
1728729530000|2024-10-12 10:38:50|332.14|330.44|332.11|330.41|332.14|330.44|332.11|330.41|2
1728729540000|2024-10-12 10:39:00|332.12|330.42|332.16|330.46|332.16|330.46|332.12|330.42|2
1728729550000|2024-10-12 10:39:10|332.15|330.45|332.15|330.45|332.16|330.46|332.14|330.44|13
1728729560000|2024-10-12 10:39:20|332.14|330.44|332.26|330.56|332.28|330.58|332.12|330.42|10
1728729580000|2024-10-12 10:39:40|332.27|330.57|332.26|330.56|332.27|330.57|332.26|330.56|2
1728729590000|2024-10-12 10:39:50|332.22|330.52|332.24|330.54|332.25|330.55|332.22|330.52|9
1728729600000|2024-10-12 10:40:00|332.25|330.55|332.17|330.47|332.25|330.55|332.17|330.47|8
1728729610000|2024-10-12 10:40:10|332.15|330.45|332.16|330.46|332.18|330.48|332.13|330.43|9
1728729620000|2024-10-12 10:40:20|332.15|330.45|332.17|330.47|332.17|330.47|332.11|330.41|15
1728729630000|2024-10-12 10:40:30|332.13|330.43|332.21|330.51|332.22|330.52|332.13|330.43|6
1728729640000|2024-10-12 10:40:40|332.19|330.49|332.12|330.42|332.22|330.52|332.12|330.42|10
1728729650000|2024-10-12 10:40:50|332.11|330.41|332.03|330.33|332.11|330.41|332.03|330.33|14
1728729660000|2024-10-12 10:41:00|332.04|330.34|332.05|330.35|332.05|330.35|332.03|330.33|6
1728729670000|2024-10-12 10:41:10|332.06|330.36|331.98|330.28|332.07|330.37|331.97|330.27|12
1728729680000|2024-10-12 10:41:20|331.97|330.27|331.97|330.27|331.97|330.27|331.96|330.26|15
1728729690000|2024-10-12 10:41:30|331.96|330.26|331.93|330.23|331.97|330.27|331.93|330.23|9
1728729700000|2024-10-12 10:41:40|331.94|330.24|331.96|330.26|331.96|330.26|331.93|330.23|5
1728729710000|2024-10-12 10:41:50|331.97|330.27|331.97|330.27|331.97|330.27|331.97|330.27|1
1728729720000|2024-10-12 10:42:00|331.96|330.26|332.06|330.36|332.06|330.36|331.96|330.26|11
1728729740000|2024-10-12 10:42:20|332.07|330.37|332.07|330.37|332.07|330.37|332.07|330.37|1
1728729760000|2024-10-12 10:42:40|332.08|330.38|332.1|330.4|332.1|330.4|332.08|330.38|5
1728729770000|2024-10-12 10:42:50|332.09|330.39|332.12|330.42|332.13|330.43|332.09|330.39|5
1728729780000|2024-10-12 10:43:00|332.11|330.41|332.07|330.37|332.11|330.41|332.02|330.32|8
1728729790000|2024-10-12 10:43:10|332.08|330.38|332.08|330.38|332.08|330.38|332.08|330.38|1
1728729800000|2024-10-12 10:43:20|332.1|330.4|332.09|330.39|332.1|330.4|332.09|330.39|2
1728729810000|2024-10-12 10:43:30|332.08|330.38|332|330.3|332.09|330.39|332|330.3|10
1728729820000|2024-10-12 10:43:40|332.01|330.31|332.02|330.32|332.05|330.35|332.01|330.31|4
1728729830000|2024-10-12 10:43:50|332.03|330.33|332.01|330.31|332.03|330.33|332.01|330.31|7
1728729840000|2024-10-12 10:44:00|332.02|330.32|332.08|330.38|332.08|330.38|332.01|330.31|12
1728729850000|2024-10-12 10:44:10|332.05|330.35|332.07|330.37|332.07|330.37|332.05|330.35|5
1728729860000|2024-10-12 10:44:20|332.03|330.33|332.03|330.33|332.04|330.34|332.03|330.33|3
1728729870000|2024-10-12 10:44:30|332.02|330.32|332.01|330.31|332.02|330.32|332.01|330.31|4
1728729890000|2024-10-12 10:44:50|331.99|330.29|331.91|330.21|331.99|330.29|331.91|330.21|7
1728729900000|2024-10-12 10:45:00|331.92|330.22|331.94|330.24|331.94|330.24|331.9|330.2|5
1728729910000|2024-10-12 10:45:10|332|330.3|332.23|330.53|332.24|330.54|332|330.3|14
1728729920000|2024-10-12 10:45:20|332.22|330.52|332.29|330.59|332.31|330.61|332.21|330.51|15
1728729930000|2024-10-12 10:45:30|332.31|330.61|332.46|330.76|332.46|330.76|332.29|330.59|13
1728729940000|2024-10-12 10:45:40|332.44|330.74|332.51|330.81|332.52|330.82|332.44|330.74|8
1728729950000|2024-10-12 10:45:50|332.52|330.82|332.61|330.91|332.67|330.97|332.52|330.82|13
1728729960000|2024-10-12 10:46:00|332.6|330.9|332.7|331|332.7|331|332.59|330.89|21
1728729970000|2024-10-12 10:46:10|332.69|330.99|332.63|330.93|332.74|331.04|332.63|330.93|14
1728729980000|2024-10-12 10:46:20|332.64|330.94|332.65|330.95|332.69|330.99|332.63|330.93|12
1728729990000|2024-10-12 10:46:30|332.62|330.92|332.5|330.8|332.62|330.92|332.49|330.79|11
1728730000000|2024-10-12 10:46:40|332.52|330.82|332.4|330.7|332.53|330.83|332.4|330.7|11
1728730010000|2024-10-12 10:46:50|332.38|330.68|332.33|330.63|332.39|330.69|332.33|330.63|10
1728730020000|2024-10-12 10:47:00|332.3|330.6|332.26|330.56|332.3|330.6|332.23|330.53|13
1728730030000|2024-10-12 10:47:10|332.25|330.55|332.13|330.43|332.25|330.55|332.13|330.43|9
1728730040000|2024-10-12 10:47:20|332.12|330.42|332.52|330.82|332.52|330.82|332.03|330.33|14
1728730050000|2024-10-12 10:47:30|332.51|330.81|332.54|330.84|332.54|330.84|332.45|330.75|11
1728730060000|2024-10-12 10:47:40|332.53|330.83|332.51|330.81|332.58|330.88|332.51|330.81|8
1728730070000|2024-10-12 10:47:50|332.53|330.83|332.56|330.86|332.57|330.87|332.53|330.83|9
1728730080000|2024-10-12 10:48:00|332.54|330.84|332.53|330.83|332.58|330.88|332.53|330.83|9
1728730090000|2024-10-12 10:48:10|332.5|330.8|332.52|330.82|332.52|330.82|332.5|330.8|3
1728730100000|2024-10-12 10:48:20|332.5|330.8|332.42|330.72|332.5|330.8|332.42|330.72|3
1728730110000|2024-10-12 10:48:30|332.4|330.7|332.46|330.76|332.5|330.8|332.4|330.7|14
1728730120000|2024-10-12 10:48:40|332.47|330.77|332.56|330.86|332.58|330.88|332.47|330.77|10
1728730130000|2024-10-12 10:48:50|332.57|330.87|332.57|330.87|332.64|330.94|332.57|330.87|12
1728730140000|2024-10-12 10:49:00|332.58|330.88|332.59|330.89|332.62|330.92|332.57|330.87|9
1728730150000|2024-10-12 10:49:10|332.58|330.88|332.52|330.82|332.59|330.89|332.51|330.81|8
1728730160000|2024-10-12 10:49:20|332.51|330.81|332.53|330.83|332.53|330.83|332.51|330.81|9
1728730170000|2024-10-12 10:49:30|332.52|330.82|332.54|330.84|332.54|330.84|332.52|330.82|5
1728730180000|2024-10-12 10:49:40|332.53|330.83|332.6|330.9|332.62|330.92|332.52|330.82|11
1728730190000|2024-10-12 10:49:50|332.59|330.89|332.52|330.82|332.59|330.89|332.52|330.82|12
1728730200000|2024-10-12 10:50:00|332.51|330.81|332.45|330.75|332.51|330.81|332.42|330.72|9
1728730210000|2024-10-12 10:50:10|332.46|330.76|332.48|330.78|332.56|330.86|332.44|330.74|15
1728730220000|2024-10-12 10:50:20|332.49|330.79|332.57|330.87|332.57|330.87|332.48|330.78|6
1728730230000|2024-10-12 10:50:30|332.6|330.9|332.67|330.97|332.69|330.99|332.6|330.9|12
1728730240000|2024-10-12 10:50:40|332.68|330.98|332.73|331.03|332.73|331.03|332.68|330.98|6
1728730250000|2024-10-12 10:50:50|332.71|331.01|332.75|331.05|332.75|331.05|332.71|331.01|11
1728730260000|2024-10-12 10:51:00|332.74|331.04|332.71|331.01|332.74|331.04|332.71|331.01|3
1728730270000|2024-10-12 10:51:10|332.72|331.02|332.76|331.06|332.76|331.06|332.72|331.02|4
1728730280000|2024-10-12 10:51:20|332.77|331.07|332.82|331.12|332.82|331.12|332.77|331.07|11
1728730290000|2024-10-12 10:51:30|332.86|331.16|332.79|331.09|332.88|331.18|332.77|331.07|9
1728730300000|2024-10-12 10:51:40|332.78|331.08|332.8|331.1|332.8|331.1|332.77|331.07|13
1728730310000|2024-10-12 10:51:50|332.78|331.08|332.87|331.17|332.87|331.17|332.75|331.05|12
1728730320000|2024-10-12 10:52:00|332.86|331.16|332.87|331.17|332.87|331.17|332.84|331.14|7
1728730330000|2024-10-12 10:52:10|332.9|331.2|332.73|331.03|332.9|331.2|332.73|331.03|9
1728730340000|2024-10-12 10:52:20|332.66|330.96|332.64|330.94|332.67|330.97|332.64|330.94|8
1728730350000|2024-10-12 10:52:30|332.65|330.95|332.62|330.92|332.65|330.95|332.57|330.87|18
1728730360000|2024-10-12 10:52:40|332.6|330.9|332.78|331.08|332.78|331.08|332.6|330.9|14
1728730370000|2024-10-12 10:52:50|332.79|331.09|332.8|331.1|332.8|331.1|332.78|331.08|6
1728730380000|2024-10-12 10:53:00|332.81|331.11|332.88|331.18|332.91|331.21|332.81|331.11|9
1728730390000|2024-10-12 10:53:10|332.87|331.17|332.8|331.1|332.87|331.17|332.79|331.09|5
1728730400000|2024-10-12 10:53:20|332.81|331.11|332.53|330.83|332.87|331.17|332.53|330.83|13
1728730410000|2024-10-12 10:53:30|332.54|330.84|332.59|330.89|332.62|330.92|332.54|330.84|14
1728730420000|2024-10-12 10:53:40|332.58|330.88|332.58|330.88|332.74|331.04|332.55|330.85|13
1728730430000|2024-10-12 10:53:50|332.57|330.87|332.57|330.87|332.57|330.87|332.56|330.86|3
1728730440000|2024-10-12 10:54:00|332.56|330.86|332.81|331.11|332.81|331.11|332.56|330.86|7
1728730450000|2024-10-12 10:54:10|332.8|331.1|332.75|331.05|332.81|331.11|332.74|331.04|7
1728730460000|2024-10-12 10:54:20|332.73|331.03|332.69|330.99|332.73|331.03|332.69|330.99|8
1728730470000|2024-10-12 10:54:30|332.7|331|332.68|330.98|332.7|331|332.68|330.98|3
1728730480000|2024-10-12 10:54:40|332.69|330.99|332.69|330.99|332.71|331.01|332.68|330.98|6
1728730490000|2024-10-12 10:54:50|332.68|330.98|332.69|330.99|332.69|330.99|332.68|330.98|2
1728730500000|2024-10-12 10:55:00|332.7|331|332.7|331|332.73|331.03|332.69|330.99|13
1728730510000|2024-10-12 10:55:10|332.69|330.99|332.49|330.79|332.71|331.01|332.49|330.79|12
1728730520000|2024-10-12 10:55:20|332.5|330.8|332.54|330.84|332.54|330.84|332.49|330.79|11
1728730530000|2024-10-12 10:55:30|332.55|330.85|332.56|330.86|332.58|330.88|332.55|330.85|11
1728730540000|2024-10-12 10:55:40|332.55|330.85|332.67|330.97|332.67|330.97|332.55|330.85|10
1728730550000|2024-10-12 10:55:50|332.68|330.98|332.54|330.84|332.68|330.98|332.54|330.84|16
1728730560000|2024-10-12 10:56:00|332.53|330.83|332.48|330.78|332.56|330.86|332.48|330.78|15
1728730570000|2024-10-12 10:56:10|332.47|330.77|332.48|330.78|332.5|330.8|332.46|330.76|6
1728730580000|2024-10-12 10:56:20|332.46|330.76|332.49|330.79|332.49|330.79|332.46|330.76|6
1728730590000|2024-10-12 10:56:30|332.48|330.78|332.52|330.82|332.53|330.83|332.48|330.78|8
1728730600000|2024-10-12 10:56:40|332.49|330.79|332.48|330.78|332.5|330.8|332.47|330.77|7
1728730610000|2024-10-12 10:56:50|332.5|330.8|332.54|330.84|332.56|330.86|332.5|330.8|6
1728730620000|2024-10-12 10:57:00|332.53|330.83|332.5|330.8|332.54|330.84|332.5|330.8|8
1728730630000|2024-10-12 10:57:10|332.49|330.79|332.48|330.78|332.49|330.79|332.46|330.76|7
1728730640000|2024-10-12 10:57:20|332.47|330.77|332.33|330.63|332.47|330.77|332.33|330.63|12
1728730650000|2024-10-12 10:57:30|332.34|330.64|332.35|330.65|332.35|330.65|332.34|330.64|2
1728730660000|2024-10-12 10:57:40|332.34|330.64|332.43|330.73|332.45|330.75|332.34|330.64|7
1728730670000|2024-10-12 10:57:50|332.42|330.72|332.28|330.58|332.42|330.72|332.28|330.58|6
1728730680000|2024-10-12 10:58:00|332.29|330.59|332.33|330.63|332.33|330.63|332.29|330.59|3
1728730690000|2024-10-12 10:58:10|332.32|330.62|332.32|330.62|332.33|330.63|332.29|330.59|6
1728730700000|2024-10-12 10:58:20|332.31|330.61|332.32|330.62|332.32|330.62|332.29|330.59|6
1728730710000|2024-10-12 10:58:30|332.31|330.61|332.29|330.59|332.31|330.61|332.29|330.59|3
1728730720000|2024-10-12 10:58:40|332.28|330.58|332.32|330.62|332.33|330.63|332.25|330.55|10
1728730730000|2024-10-12 10:58:50|332.31|330.61|332.3|330.6|332.32|330.62|332.3|330.6|7
1728730740000|2024-10-12 10:59:00|332.29|330.59|332.32|330.62|332.32|330.62|332.29|330.59|8
1728730750000|2024-10-12 10:59:10|332.33|330.63|332.35|330.65|332.35|330.65|332.33|330.63|2
1728730760000|2024-10-12 10:59:20|332.34|330.64|332.3|330.6|332.34|330.64|332.3|330.6|6
1728730770000|2024-10-12 10:59:30|332.29|330.59|332.31|330.61|332.31|330.61|332.29|330.59|2
1728730780000|2024-10-12 10:59:40|332.32|330.62|332.09|330.39|332.34|330.64|332.09|330.39|14
1728730790000|2024-10-12 10:59:50|332.07|330.37|331.81|330.11|332.07|330.37|331.81|330.11|14
1728730800000|2024-10-12 11:00:00|331.8|330.1|331.46|329.76|331.81|330.11|331.41|329.71|17
1728730810000|2024-10-12 11:00:10|331.41|329.71|331.29|329.59|331.47|329.77|331.16|329.46|23
1728730820000|2024-10-12 11:00:20|331.33|329.63|331.54|329.84|331.54|329.84|331.33|329.63|5
1728730830000|2024-10-12 11:00:30|331.52|329.82|331.63|329.93|331.65|329.95|331.52|329.82|9
1728730840000|2024-10-12 11:00:40|331.67|329.97|331.82|330.12|331.82|330.12|331.67|329.97|7
1728730850000|2024-10-12 11:00:50|331.81|330.11|331.77|330.07|331.81|330.11|331.77|330.07|2
1728730860000|2024-10-12 11:01:00|331.98|330.28|331.9|330.2|331.98|330.28|331.9|330.2|7
1728730870000|2024-10-12 11:01:10|331.89|330.19|331.78|330.08|331.89|330.19|331.76|330.06|14
1728730880000|2024-10-12 11:01:20|331.77|330.07|331.56|329.86|331.77|330.07|331.55|329.85|7
1728730890000|2024-10-12 11:01:30|331.55|329.85|331.54|329.84|331.61|329.91|331.5|329.8|14
1728730900000|2024-10-12 11:01:40|331.56|329.86|331.52|329.82|331.61|329.91|331.5|329.8|13
1728730910000|2024-10-12 11:01:50|331.53|329.83|331.45|329.75|331.53|329.83|331.43|329.73|9
1728730920000|2024-10-12 11:02:00|331.43|329.73|331.33|329.63|331.43|329.73|331.3|329.6|9
1728730930000|2024-10-12 11:02:10|331.29|329.59|331.3|329.6|331.3|329.6|331.27|329.57|6
1728730940000|2024-10-12 11:02:20|331.28|329.58|331.4|329.7|331.46|329.76|331.28|329.58|10
1728730950000|2024-10-12 11:02:30|331.41|329.71|331.45|329.75|331.46|329.76|331.41|329.71|4
1728730960000|2024-10-12 11:02:40|331.46|329.76|331.53|329.83|331.53|329.83|331.46|329.76|14
1728730970000|2024-10-12 11:02:50|331.52|329.82|331.52|329.82|331.64|329.94|331.52|329.82|10
1728730980000|2024-10-12 11:03:00|331.51|329.81|331.35|329.65|331.52|329.82|331.32|329.62|16
1728730990000|2024-10-12 11:03:10|331.34|329.64|331.43|329.73|331.43|329.73|331.34|329.64|7
1728731000000|2024-10-12 11:03:20|331.41|329.71|331.38|329.68|331.41|329.71|331.38|329.68|6
1728731010000|2024-10-12 11:03:30|331.39|329.69|331.45|329.75|331.45|329.75|331.39|329.69|8
1728731020000|2024-10-12 11:03:40|331.44|329.74|331.45|329.75|331.45|329.75|331.44|329.74|2
1728731030000|2024-10-12 11:03:50|331.46|329.76|331.46|329.76|331.46|329.76|331.46|329.76|1
1728731050000|2024-10-12 11:04:10|331.47|329.77|331.56|329.86|331.57|329.87|331.47|329.77|10
1728731060000|2024-10-12 11:04:20|331.55|329.85|331.54|329.84|331.56|329.86|331.53|329.83|8
1728731070000|2024-10-12 11:04:30|331.55|329.85|331.44|329.74|331.56|329.86|331.39|329.69|15
1728731080000|2024-10-12 11:04:40|331.43|329.73|331.43|329.73|331.44|329.74|331.4|329.7|16
1728731090000|2024-10-12 11:04:50|331.42|329.72|331.4|329.7|331.44|329.74|331.4|329.7|11
1728731100000|2024-10-12 11:05:00|331.41|329.71|331.58|329.88|331.58|329.88|331.4|329.7|15
1728731110000|2024-10-12 11:05:10|331.6|329.9|331.68|329.98|331.69|329.99|331.56|329.86|15
1728731120000|2024-10-12 11:05:20|331.69|329.99|331.82|330.12|331.82|330.12|331.69|329.99|15
1728731130000|2024-10-12 11:05:30|331.81|330.11|331.78|330.08|331.84|330.14|331.78|330.08|9
1728731140000|2024-10-12 11:05:40|331.79|330.09|331.91|330.21|331.91|330.21|331.79|330.09|7
1728731150000|2024-10-12 11:05:50|331.94|330.24|331.99|330.29|331.99|330.29|331.93|330.23|7
1728731160000|2024-10-12 11:06:00|332.06|330.36|332.13|330.43|332.15|330.45|332.06|330.36|10
1728731170000|2024-10-12 11:06:10|332.14|330.44|332.14|330.44|332.15|330.45|332.12|330.42|9
1728731180000|2024-10-12 11:06:20|332.13|330.43|332.09|330.39|332.15|330.45|332.08|330.38|10
1728731190000|2024-10-12 11:06:30|331.99|330.29|331.92|330.22|331.99|330.29|331.9|330.2|5
1728731200000|2024-10-12 11:06:40|331.91|330.21|331.81|330.11|331.92|330.22|331.79|330.09|13
1728731210000|2024-10-12 11:06:50|331.79|330.09|331.82|330.12|331.82|330.12|331.74|330.04|13
1728731220000|2024-10-12 11:07:00|331.8|330.1|331.85|330.15|331.86|330.16|331.8|330.1|12
1728731230000|2024-10-12 11:07:10|331.86|330.16|331.92|330.22|331.98|330.28|331.86|330.16|9
1728731240000|2024-10-12 11:07:20|331.91|330.21|332.04|330.34|332.05|330.35|331.91|330.21|11
1728731250000|2024-10-12 11:07:30|332.02|330.32|332.02|330.32|332.03|330.33|331.99|330.29|9
1728731260000|2024-10-12 11:07:40|332.03|330.33|332.01|330.31|332.03|330.33|332.01|330.31|13
1728731270000|2024-10-12 11:07:50|331.99|330.29|331.86|330.16|331.99|330.29|331.84|330.14|11
1728731280000|2024-10-12 11:08:00|331.9|330.2|331.77|330.07|331.9|330.2|331.76|330.06|11
1728731290000|2024-10-12 11:08:10|331.8|330.1|331.81|330.11|331.81|330.11|331.78|330.08|11
1728731300000|2024-10-12 11:08:20|331.85|330.15|331.98|330.28|331.98|330.28|331.85|330.15|14
1728731310000|2024-10-12 11:08:30|331.97|330.27|331.94|330.24|331.97|330.27|331.91|330.21|17
1728731320000|2024-10-12 11:08:40|331.95|330.25|331.99|330.29|331.99|330.29|331.95|330.25|7
1728731330000|2024-10-12 11:08:50|332|330.3|332.03|330.33|332.03|330.33|332|330.3|7
1728731340000|2024-10-12 11:09:00|332.02|330.32|332.08|330.38|332.09|330.39|331.99|330.29|13
1728731350000|2024-10-12 11:09:10|332.09|330.39|332.06|330.36|332.1|330.4|332.04|330.34|11
1728731370000|2024-10-12 11:09:30|332.05|330.35|332.05|330.35|332.06|330.36|332.04|330.34|6
1728731380000|2024-10-12 11:09:40|332.06|330.36|332.06|330.36|332.06|330.36|332.06|330.36|1
1728731390000|2024-10-12 11:09:50|332.08|330.38|332.14|330.44|332.14|330.44|332.08|330.38|5
1728731400000|2024-10-12 11:10:00|332.13|330.43|332.13|330.43|332.14|330.44|332.13|330.43|5
1728731410000|2024-10-12 11:10:10|332.1|330.4|332.16|330.46|332.16|330.46|332.1|330.4|4
1728731420000|2024-10-12 11:10:20|332.17|330.47|332.24|330.54|332.24|330.54|332.17|330.47|5
1728731430000|2024-10-12 11:10:30|332.26|330.56|332.26|330.56|332.28|330.58|332.26|330.56|6
1728731440000|2024-10-12 11:10:40|332.24|330.54|332.13|330.43|332.24|330.54|332.13|330.43|8
1728731450000|2024-10-12 11:10:50|332.15|330.45|332.15|330.45|332.16|330.46|332.15|330.45|3
1728731460000|2024-10-12 11:11:00|332.14|330.44|332.07|330.37|332.14|330.44|332.06|330.36|13
1728731470000|2024-10-12 11:11:10|332.03|330.33|332.03|330.33|332.06|330.36|332.02|330.32|9
1728731480000|2024-10-12 11:11:20|332.02|330.32|332.06|330.36|332.06|330.36|332.02|330.32|6
1728731490000|2024-10-12 11:11:30|332.04|330.34|332.08|330.38|332.13|330.43|332.04|330.34|13
1728731500000|2024-10-12 11:11:40|332.09|330.39|332.12|330.42|332.12|330.42|332.08|330.38|10
1728731510000|2024-10-12 11:11:50|332.14|330.44|332.13|330.43|332.14|330.44|332.12|330.42|4
1728731520000|2024-10-12 11:12:00|332.12|330.42|332.16|330.46|332.16|330.46|332.12|330.42|3
1728731530000|2024-10-12 11:12:10|332.21|330.51|332.21|330.51|332.21|330.51|332.19|330.49|4
1728731540000|2024-10-12 11:12:20|332.2|330.5|332.13|330.43|332.21|330.51|332.11|330.41|9
1728731550000|2024-10-12 11:12:30|332.12|330.42|332.12|330.42|332.13|330.43|332.12|330.42|3
1728731560000|2024-10-12 11:12:40|332.11|330.41|332.11|330.41|332.11|330.41|332.11|330.41|1
1728731570000|2024-10-12 11:12:50|332.13|330.43|332.08|330.38|332.13|330.43|332.06|330.36|11
1728731580000|2024-10-12 11:13:00|332.06|330.36|332.06|330.36|332.15|330.45|332.06|330.36|13
1728731590000|2024-10-12 11:13:10|332.03|330.33|332|330.3|332.03|330.33|332|330.3|6
1728731600000|2024-10-12 11:13:20|332.01|330.31|332.03|330.33|332.03|330.33|332|330.3|7
1728731610000|2024-10-12 11:13:30|332.02|330.32|332.12|330.42|332.12|330.42|332.02|330.32|9
1728731630000|2024-10-12 11:13:50|332.09|330.39|332.07|330.37|332.1|330.4|332.07|330.37|4
1728731640000|2024-10-12 11:14:00|332.06|330.36|332.05|330.35|332.06|330.36|332.05|330.35|2
1728731650000|2024-10-12 11:14:10|332.01|330.31|332.01|330.31|332.01|330.31|332.01|330.31|1
1728731660000|2024-10-12 11:14:20|332.03|330.33|332.08|330.38|332.09|330.39|332.03|330.33|5
1728731670000|2024-10-12 11:14:30|332.07|330.37|332.07|330.37|332.07|330.37|332.07|330.37|1
1728731680000|2024-10-12 11:14:40|332.1|330.4|332.14|330.44|332.15|330.45|332.1|330.4|10
1728731690000|2024-10-12 11:14:50|332.12|330.42|332.12|330.42|332.12|330.42|332.12|330.42|1
1728731700000|2024-10-12 11:15:00|332.05|330.35|332.06|330.36|332.06|330.36|332.03|330.33|5
1728731710000|2024-10-12 11:15:10|332.03|330.33|331.95|330.25|332.03|330.33|331.95|330.25|7
1728731720000|2024-10-12 11:15:20|331.92|330.22|331.94|330.24|331.97|330.27|331.91|330.21|7
1728731730000|2024-10-12 11:15:30|331.93|330.23|331.97|330.27|331.99|330.29|331.93|330.23|13
1728731740000|2024-10-12 11:15:40|331.96|330.26|331.9|330.2|331.96|330.26|331.9|330.2|6
1728731750000|2024-10-12 11:15:50|331.86|330.16|331.85|330.15|331.88|330.18|331.84|330.14|8
1728731760000|2024-10-12 11:16:00|331.84|330.14|331.83|330.13|331.85|330.15|331.81|330.11|13
1728731770000|2024-10-12 11:16:10|331.82|330.12|331.83|330.13|331.83|330.13|331.81|330.11|6
1728731780000|2024-10-12 11:16:20|331.82|330.12|331.92|330.22|331.92|330.22|331.79|330.09|9
1728731790000|2024-10-12 11:16:30|331.96|330.26|331.94|330.24|331.97|330.27|331.93|330.23|7
1728731800000|2024-10-12 11:16:40|331.96|330.26|332.02|330.32|332.02|330.32|331.96|330.26|5
1728731810000|2024-10-12 11:16:50|332.01|330.31|331.95|330.25|332.02|330.32|331.95|330.25|8
1728731820000|2024-10-12 11:17:00|331.96|330.26|331.38|329.68|331.97|330.27|331.28|329.58|17
1728731830000|2024-10-12 11:17:10|331.4|329.7|331.38|329.68|331.4|329.7|331.37|329.67|12
1728731840000|2024-10-12 11:17:20|331.39|329.69|331.42|329.72|331.42|329.72|331.39|329.69|2
1728731850000|2024-10-12 11:17:30|331.43|329.73|331.41|329.71|331.45|329.75|331.4|329.7|9
1728731860000|2024-10-12 11:17:40|331.39|329.69|331.45|329.75|331.45|329.75|331.39|329.69|6
1728731870000|2024-10-12 11:17:50|331.46|329.76|331.51|329.81|331.52|329.82|331.46|329.76|7
1728731880000|2024-10-12 11:18:00|331.52|329.82|331.68|329.98|331.68|329.98|331.52|329.82|13
1728731890000|2024-10-12 11:18:10|331.67|329.97|331.73|330.03|331.76|330.06|331.63|329.93|20
1728731900000|2024-10-12 11:18:20|331.77|330.07|331.8|330.1|331.82|330.12|331.77|330.07|7
1728731910000|2024-10-12 11:18:30|331.77|330.07|331.79|330.09|331.79|330.09|331.77|330.07|11
1728731920000|2024-10-12 11:18:40|331.8|330.1|331.82|330.12|331.84|330.14|331.79|330.09|22
1728731930000|2024-10-12 11:18:50|331.83|330.13|331.76|330.06|331.83|330.13|331.75|330.05|14
1728731940000|2024-10-12 11:19:00|331.75|330.05|331.68|329.98|331.79|330.09|331.68|329.98|15
1728731950000|2024-10-12 11:19:10|331.71|330.01|331.67|329.97|331.71|330.01|331.67|329.97|8
1728731960000|2024-10-12 11:19:20|331.62|329.92|331.59|329.89|331.62|329.92|331.57|329.87|16
1728731970000|2024-10-12 11:19:30|331.6|329.9|331.77|330.07|331.77|330.07|331.6|329.9|11
1728731980000|2024-10-12 11:19:40|331.75|330.05|331.82|330.12|331.82|330.12|331.75|330.05|12
1728731990000|2024-10-12 11:19:50|331.81|330.11|331.68|329.98|331.81|330.11|331.67|329.97|7
1728732000000|2024-10-12 11:20:00|331.69|329.99|331.82|330.12|331.86|330.16|331.69|329.99|17
1728732010000|2024-10-12 11:20:10|331.83|330.13|331.82|330.12|331.83|330.13|331.79|330.09|11
1728732020000|2024-10-12 11:20:20|331.81|330.11|331.74|330.04|331.81|330.11|331.74|330.04|12
1728732030000|2024-10-12 11:20:30|331.73|330.03|331.7|330|331.74|330.04|331.68|329.98|10
1728732040000|2024-10-12 11:20:40|331.69|329.99|331.69|329.99|331.72|330.02|331.68|329.98|8
1728732050000|2024-10-12 11:20:50|331.7|330|331.83|330.13|331.83|330.13|331.7|330|8
1728732060000|2024-10-12 11:21:00|331.77|330.07|331.79|330.09|331.79|330.09|331.74|330.04|10
1728732070000|2024-10-12 11:21:10|331.8|330.1|331.83|330.13|331.84|330.14|331.78|330.08|13
1728732080000|2024-10-12 11:21:20|331.86|330.16|331.97|330.27|331.97|330.27|331.86|330.16|11
1728732090000|2024-10-12 11:21:30|331.96|330.26|331.94|330.24|331.98|330.28|331.92|330.22|11
1728732100000|2024-10-12 11:21:40|331.93|330.23|331.89|330.19|331.93|330.23|331.86|330.16|12
1728732110000|2024-10-12 11:21:50|331.9|330.2|332.01|330.31|332.02|330.32|331.9|330.2|11
1728732120000|2024-10-12 11:22:00|332.02|330.32|332.18|330.48|332.19|330.49|332.02|330.32|15
1728732130000|2024-10-12 11:22:10|332.16|330.46|332.08|330.38|332.16|330.46|332.07|330.37|11
1728732140000|2024-10-12 11:22:20|332.09|330.39|332.19|330.49|332.19|330.49|332.07|330.37|16
1728732150000|2024-10-12 11:22:30|332.18|330.48|332.12|330.42|332.18|330.48|332.1|330.4|16
1728732160000|2024-10-12 11:22:40|332.13|330.43|332.13|330.43|332.13|330.43|332.12|330.42|3
1728732170000|2024-10-12 11:22:50|332.14|330.44|332.16|330.46|332.16|330.46|332.14|330.44|10
1728732180000|2024-10-12 11:23:00|332.15|330.45|332.17|330.47|332.2|330.5|332.15|330.45|10
1728732190000|2024-10-12 11:23:10|332.18|330.48|332.22|330.52|332.22|330.52|332.17|330.47|5
1728732200000|2024-10-12 11:23:20|332.24|330.54|332.31|330.61|332.31|330.61|332.24|330.54|9
1728732210000|2024-10-12 11:23:30|332.32|330.62|332.29|330.59|332.32|330.62|332.29|330.59|3
1728732230000|2024-10-12 11:23:50|332.3|330.6|332.18|330.48|332.31|330.61|332.18|330.48|7
1728732240000|2024-10-12 11:24:00|332.17|330.47|332.12|330.42|332.18|330.48|332.11|330.41|9
1728732250000|2024-10-12 11:24:10|332.13|330.43|332.09|330.39|332.17|330.47|332.09|330.39|6
1728732260000|2024-10-12 11:24:20|332.1|330.4|332.1|330.4|332.11|330.41|332.09|330.39|4
1728732270000|2024-10-12 11:24:30|332.11|330.41|332.11|330.41|332.13|330.43|332.11|330.41|6
1728732280000|2024-10-12 11:24:40|332.12|330.42|332.07|330.37|332.14|330.44|332.07|330.37|5
1728732290000|2024-10-12 11:24:50|332.03|330.33|331.99|330.29|332.03|330.33|331.95|330.25|9
1728732300000|2024-10-12 11:25:00|331.98|330.28|331.93|330.23|331.98|330.28|331.93|330.23|4
1728732310000|2024-10-12 11:25:10|331.91|330.21|331.89|330.19|331.91|330.21|331.89|330.19|2
1728732320000|2024-10-12 11:25:20|331.85|330.15|331.82|330.12|331.85|330.15|331.81|330.11|8
1728732330000|2024-10-12 11:25:30|331.83|330.13|331.75|330.05|331.83|330.13|331.74|330.04|10
1728732340000|2024-10-12 11:25:40|331.74|330.04|331.69|329.99|331.74|330.04|331.66|329.96|7
1728732350000|2024-10-12 11:25:50|331.71|330.01|331.73|330.03|331.73|330.03|331.71|330.01|2
1728732360000|2024-10-12 11:26:00|331.74|330.04|331.75|330.05|331.75|330.05|331.74|330.04|6
1728732370000|2024-10-12 11:26:10|331.74|330.04|331.69|329.99|331.74|330.04|331.69|329.99|4
1728732380000|2024-10-12 11:26:20|331.7|330|331.66|329.96|331.72|330.02|331.66|329.96|4
1728732390000|2024-10-12 11:26:30|331.69|329.99|331.63|329.93|331.69|329.99|331.61|329.91|10
1728732400000|2024-10-12 11:26:40|331.64|329.94|331.66|329.96|331.66|329.96|331.63|329.93|5
1728732410000|2024-10-12 11:26:50|331.67|329.97|331.78|330.08|331.8|330.1|331.66|329.96|12
1728732420000|2024-10-12 11:27:00|331.79|330.09|331.81|330.11|331.81|330.11|331.75|330.05|16
1728732430000|2024-10-12 11:27:10|331.85|330.15|331.86|330.16|331.89|330.19|331.85|330.15|8
1728732440000|2024-10-12 11:27:20|331.84|330.14|331.77|330.07|331.84|330.14|331.77|330.07|5
1728732450000|2024-10-12 11:27:30|331.72|330.02|331.74|330.04|331.74|330.04|331.72|330.02|2
1728732460000|2024-10-12 11:27:40|331.75|330.05|331.75|330.05|331.76|330.06|331.75|330.05|3
1728732470000|2024-10-12 11:27:50|331.73|330.03|331.67|329.97|331.73|330.03|331.67|329.97|6
1728732480000|2024-10-12 11:28:00|331.66|329.96|331.67|329.97|331.67|329.97|331.62|329.92|9
1728732490000|2024-10-12 11:28:10|331.68|329.98|331.7|330|331.72|330.02|331.68|329.98|5
1728732500000|2024-10-12 11:28:20|331.69|329.99|331.69|329.99|331.7|330|331.69|329.99|3
1728732510000|2024-10-12 11:28:30|331.66|329.96|331.67|329.97|331.67|329.97|331.66|329.96|2
1728732520000|2024-10-12 11:28:40|331.69|329.99|331.68|329.98|331.69|329.99|331.67|329.97|6
1728732530000|2024-10-12 11:28:50|331.67|329.97|331.7|330|331.71|330.01|331.67|329.97|9
1728732540000|2024-10-12 11:29:00|331.71|330.01|331.74|330.04|331.74|330.04|331.7|330|4
1728732550000|2024-10-12 11:29:10|331.7|330|331.68|329.98|331.72|330.02|331.68|329.98|8
1728732560000|2024-10-12 11:29:20|331.69|329.99|331.68|329.98|331.69|329.99|331.68|329.98|4
1728732570000|2024-10-12 11:29:30|331.66|329.96|331.67|329.97|331.68|329.98|331.66|329.96|4
1728732580000|2024-10-12 11:29:40|331.68|329.98|331.69|329.99|331.69|329.99|331.67|329.97|3
1728732590000|2024-10-12 11:29:50|331.7|330|331.7|330|331.7|330|331.7|330|1
1728732600000|2024-10-12 11:30:00|331.71|330.01|331.67|329.97|331.71|330.01|331.67|329.97|6
1728732610000|2024-10-12 11:30:10|331.7|330|331.39|329.69|331.74|330.04|331.37|329.67|14
1728732620000|2024-10-12 11:30:20|331.38|329.68|331.4|329.7|331.41|329.71|331.38|329.68|4
1728732630000|2024-10-12 11:30:30|331.39|329.69|331.4|329.7|331.4|329.7|331.39|329.69|8
1728732640000|2024-10-12 11:30:40|331.43|329.73|331.44|329.74|331.45|329.75|331.43|329.73|7
1728732650000|2024-10-12 11:30:50|331.45|329.75|331.46|329.76|331.48|329.78|331.45|329.75|4
1728732660000|2024-10-12 11:31:00|331.45|329.75|331.47|329.77|331.47|329.77|331.38|329.68|10
1728732680000|2024-10-12 11:31:20|331.48|329.78|331.51|329.81|331.51|329.81|331.48|329.78|8
1728732690000|2024-10-12 11:31:30|331.5|329.8|331.49|329.79|331.51|329.81|331.48|329.78|7
1728732700000|2024-10-12 11:31:40|331.46|329.76|331.43|329.73|331.46|329.76|331.37|329.67|14
1728732710000|2024-10-12 11:31:50|331.44|329.74|331.49|329.79|331.49|329.79|331.44|329.74|6
1728732720000|2024-10-12 11:32:00|331.46|329.76|331.5|329.8|331.5|329.8|331.46|329.76|8
1728732730000|2024-10-12 11:32:10|331.49|329.79|331.5|329.8|331.51|329.81|331.49|329.79|4
1728732740000|2024-10-12 11:32:20|331.51|329.81|331.5|329.8|331.51|329.81|331.5|329.8|4
1728732750000|2024-10-12 11:32:30|331.44|329.74|331.44|329.74|331.47|329.77|331.44|329.74|8
1728732760000|2024-10-12 11:32:40|331.43|329.73|331.41|329.71|331.43|329.73|331.41|329.71|3
1728732770000|2024-10-12 11:32:50|331.4|329.7|331.4|329.7|331.4|329.7|331.39|329.69|3
1728732780000|2024-10-12 11:33:00|331.39|329.69|331.37|329.67|331.39|329.69|331.37|329.67|4
1728732790000|2024-10-12 11:33:10|331.38|329.68|331.37|329.67|331.38|329.68|331.37|329.67|2
1728732800000|2024-10-12 11:33:20|331.38|329.68|331.37|329.67|331.4|329.7|331.37|329.67|6
1728732810000|2024-10-12 11:33:30|331.38|329.68|331.39|329.69|331.39|329.69|331.38|329.68|2
1728732820000|2024-10-12 11:33:40|331.38|329.68|331.39|329.69|331.39|329.69|331.36|329.66|5
1728732830000|2024-10-12 11:33:50|331.38|329.68|331.38|329.68|331.39|329.69|331.35|329.65|11
1728732840000|2024-10-12 11:34:00|331.34|329.64|331.3|329.6|331.34|329.64|331.25|329.55|10
1728732850000|2024-10-12 11:34:10|331.31|329.61|331.3|329.6|331.31|329.61|331.26|329.56|13
1728732860000|2024-10-12 11:34:20|331.29|329.59|331.27|329.57|331.29|329.59|331.27|329.57|3
1728732870000|2024-10-12 11:34:30|331.28|329.58|331.27|329.57|331.28|329.58|331.27|329.57|16
1728732880000|2024-10-12 11:34:40|331.28|329.58|331.26|329.56|331.28|329.58|331.26|329.56|3
1728732890000|2024-10-12 11:34:50|331.27|329.57|331.31|329.61|331.32|329.62|331.26|329.56|9
1728732900000|2024-10-12 11:35:00|331.32|329.62|331.32|329.62|331.32|329.62|331.32|329.62|1
1728732910000|2024-10-12 11:35:10|331.31|329.61|331.3|329.6|331.31|329.61|331.3|329.6|2
1728732920000|2024-10-12 11:35:20|331.31|329.61|331.26|329.56|331.31|329.61|331.26|329.56|7
1728732930000|2024-10-12 11:35:30|331.25|329.55|331.24|329.54|331.26|329.56|331.23|329.53|13
1728732940000|2024-10-12 11:35:40|331.23|329.53|331.21|329.51|331.24|329.54|331.2|329.5|7
1728732950000|2024-10-12 11:35:50|331.22|329.52|331.17|329.47|331.22|329.52|331.15|329.45|7
1728732960000|2024-10-12 11:36:00|331.16|329.46|330.98|329.28|331.16|329.46|330.98|329.28|12
1728732970000|2024-10-12 11:36:10|330.99|329.29|330.96|329.26|331|329.3|330.96|329.26|11
1728732980000|2024-10-12 11:36:20|330.95|329.25|330.74|329.04|330.96|329.26|330.74|329.04|18
1728732990000|2024-10-12 11:36:30|330.75|329.05|330.73|329.03|330.76|329.06|330.67|328.97|10
1728733000000|2024-10-12 11:36:40|330.72|329.02|330.59|328.89|330.74|329.04|330.59|328.89|17
1728733010000|2024-10-12 11:36:50|330.58|328.88|330.58|328.88|330.64|328.94|330.57|328.87|20
1728733020000|2024-10-12 11:37:00|330.59|328.89|330.39|328.69|330.59|328.89|330.28|328.58|17
1728733030000|2024-10-12 11:37:10|330.4|328.7|330.49|328.79|330.49|328.79|330.39|328.69|13
1728733040000|2024-10-12 11:37:20|330.5|328.8|330.54|328.84|330.54|328.84|330.5|328.8|5
1728733050000|2024-10-12 11:37:30|330.55|328.85|330.63|328.93|330.63|328.93|330.55|328.85|16
1728733060000|2024-10-12 11:37:40|330.62|328.92|330.55|328.85|330.63|328.93|330.53|328.83|6
1728733070000|2024-10-12 11:37:50|330.53|328.83|330.52|328.82|330.57|328.87|330.5|328.8|13
1728733080000|2024-10-12 11:38:00|330.51|328.81|330.39|328.69|330.51|328.81|330.39|328.69|15
1728733090000|2024-10-12 11:38:10|330.38|328.68|330.26|328.56|330.38|328.68|330.25|328.55|11
1728733100000|2024-10-12 11:38:20|330.27|328.57|330.3|328.6|330.36|328.66|330.27|328.57|14
1728733110000|2024-10-12 11:38:30|330.29|328.59|330.29|328.59|330.31|328.61|330.27|328.57|8
1728733120000|2024-10-12 11:38:40|330.3|328.6|330.21|328.51|330.3|328.6|330.19|328.49|11
1728733130000|2024-10-12 11:38:50|330.2|328.5|330|328.3|330.2|328.5|330|328.3|13
1728733140000|2024-10-12 11:39:00|330.01|328.31|330.18|328.48|330.19|328.49|330.01|328.31|16
1728733150000|2024-10-12 11:39:10|330.19|328.49|330.07|328.37|330.19|328.49|330.06|328.36|10
1728733160000|2024-10-12 11:39:20|330.08|328.38|330.14|328.44|330.15|328.45|330.08|328.38|9
1728733170000|2024-10-12 11:39:30|330.16|328.46|330.16|328.46|330.23|328.53|330.16|328.46|16
1728733180000|2024-10-12 11:39:40|330.17|328.47|330.22|328.52|330.22|328.52|330.16|328.46|10
1728733190000|2024-10-12 11:39:50|330.24|328.54|330.31|328.61|330.31|328.61|330.24|328.54|9
1728733200000|2024-10-12 11:40:00|330.33|328.63|330.3|328.6|330.33|328.63|330.3|328.6|6
1728733210000|2024-10-12 11:40:10|330.31|328.61|330.36|328.66|330.36|328.66|330.31|328.61|6
1728733220000|2024-10-12 11:40:20|330.37|328.67|330.36|328.66|330.37|328.67|330.36|328.66|8
1728733230000|2024-10-12 11:40:30|330.37|328.67|330.3|328.6|330.37|328.67|330.27|328.57|11
1728733240000|2024-10-12 11:40:40|330.29|328.59|330.33|328.63|330.34|328.64|330.29|328.59|8
1728733250000|2024-10-12 11:40:50|330.32|328.62|330|328.3|330.34|328.64|330|328.3|11
1728733260000|2024-10-12 11:41:00|330.01|328.31|330.2|328.5|330.2|328.5|330.01|328.31|26
1728733270000|2024-10-12 11:41:10|330.25|328.55|330.26|328.56|330.26|328.56|330.23|328.53|5
1728733280000|2024-10-12 11:41:20|330.35|328.65|330.44|328.74|330.44|328.74|330.27|328.57|11
1728733290000|2024-10-12 11:41:30|330.43|328.73|330.43|328.73|330.44|328.74|330.4|328.7|13
1728733300000|2024-10-12 11:41:40|330.42|328.72|330.43|328.73|330.43|328.73|330.41|328.71|6
1728733310000|2024-10-12 11:41:50|330.42|328.72|330.42|328.72|330.42|328.72|330.42|328.72|1
1728733320000|2024-10-12 11:42:00|330.43|328.73|330.18|328.48|330.43|328.73|330.18|328.48|17
1728733330000|2024-10-12 11:42:10|330.16|328.46|330.01|328.31|330.17|328.47|330.01|328.31|14
1728733340000|2024-10-12 11:42:20|330.02|328.32|330.13|328.43|330.13|328.43|330.02|328.32|8
1728733350000|2024-10-12 11:42:30|330.11|328.41|330.21|328.51|330.21|328.51|330.08|328.38|11
1728733360000|2024-10-12 11:42:40|330.24|328.54|330.05|328.35|330.25|328.55|330.02|328.32|14
1728733370000|2024-10-12 11:42:50|330.06|328.36|330.07|328.37|330.08|328.38|330.03|328.33|8
1728733380000|2024-10-12 11:43:00|330.08|328.38|330.05|328.35|330.08|328.38|330.05|328.35|5
1728733390000|2024-10-12 11:43:10|330.11|328.41|330.21|328.51|330.21|328.51|330.11|328.41|5
1728733400000|2024-10-12 11:43:20|330.22|328.52|330.22|328.52|330.23|328.53|330.22|328.52|3
1728733410000|2024-10-12 11:43:30|330.19|328.49|330.19|328.49|330.19|328.49|330.19|328.49|1
1728733440000|2024-10-12 11:44:00|330.17|328.47|330.13|328.43|330.19|328.49|330.07|328.37|11
1728733450000|2024-10-12 11:44:10|330.14|328.44|330.05|328.35|330.14|328.44|330|328.3|8
1728733460000|2024-10-12 11:44:20|330.06|328.36|330.05|328.35|330.07|328.37|330.04|328.34|10
1728733470000|2024-10-12 11:44:30|330|328.3|330.21|328.51|330.22|328.52|330|328.3|14
1728733480000|2024-10-12 11:44:40|330.22|328.52|330.14|328.44|330.22|328.52|330.14|328.44|10
1728733490000|2024-10-12 11:44:50|330.15|328.45|330.12|328.42|330.16|328.46|330.12|328.42|9
1728733500000|2024-10-12 11:45:00|330.13|328.43|330.06|328.36|330.13|328.43|330|328.3|13
1728733510000|2024-10-12 11:45:10|330.07|328.37|330.07|328.37|330.07|328.37|330.04|328.34|9
1728733520000|2024-10-12 11:45:20|330.05|328.35|330.21|328.51|330.21|328.51|330.05|328.35|12
1728733530000|2024-10-12 11:45:30|330.22|328.52|330.28|328.58|330.29|328.59|330.2|328.5|13
1728733540000|2024-10-12 11:45:40|330.29|328.59|330.49|328.79|330.49|328.79|330.29|328.59|18
1728733550000|2024-10-12 11:45:50|330.5|328.8|330.66|328.96|330.66|328.96|330.5|328.8|9
1728733560000|2024-10-12 11:46:00|330.67|328.97|330.68|328.98|330.71|329.01|330.63|328.93|11
1728733570000|2024-10-12 11:46:10|330.67|328.97|330.68|328.98|330.68|328.98|330.67|328.97|2
1728733580000|2024-10-12 11:46:20|330.69|328.99|330.69|328.99|330.75|329.05|330.69|328.99|9
1728733590000|2024-10-12 11:46:30|330.7|329|330.71|329.01|330.73|329.03|330.7|329|5
1728733600000|2024-10-12 11:46:40|330.72|329.02|330.78|329.08|330.81|329.11|330.72|329.02|14
1728733610000|2024-10-12 11:46:50|330.79|329.09|331.1|329.4|331.1|329.4|330.72|329.02|12
1728733620000|2024-10-12 11:47:00|331.09|329.39|331.01|329.31|331.1|329.4|330.96|329.26|17
1728733630000|2024-10-12 11:47:10|331.02|329.32|331.01|329.31|331.03|329.33|330.99|329.29|6
1728733640000|2024-10-12 11:47:20|331|329.3|330.85|329.15|331|329.3|330.84|329.14|7
1728733650000|2024-10-12 11:47:30|330.86|329.16|330.77|329.07|330.86|329.16|330.77|329.07|10
1728733660000|2024-10-12 11:47:40|330.76|329.06|330.77|329.07|330.78|329.08|330.76|329.06|6
1728733670000|2024-10-12 11:47:50|330.76|329.06|330.83|329.13|330.83|329.13|330.76|329.06|14
1728733680000|2024-10-12 11:48:00|330.82|329.12|330.8|329.1|330.83|329.13|330.74|329.04|9
1728733690000|2024-10-12 11:48:10|330.81|329.11|330.79|329.09|330.82|329.12|330.79|329.09|9
1728733700000|2024-10-12 11:48:20|330.82|329.12|330.83|329.13|330.84|329.14|330.82|329.12|4
1728733710000|2024-10-12 11:48:30|330.82|329.12|330.85|329.15|330.85|329.15|330.78|329.08|10
1728733720000|2024-10-12 11:48:40|330.88|329.18|331.02|329.32|331.03|329.33|330.88|329.18|7
1728733730000|2024-10-12 11:48:50|331.03|329.33|331.02|329.32|331.03|329.33|331.02|329.32|4
1728733740000|2024-10-12 11:49:00|331.03|329.33|331.12|329.42|331.12|329.42|331.03|329.33|10
1728733750000|2024-10-12 11:49:10|331.11|329.41|331.1|329.4|331.11|329.41|331.04|329.34|9
1728733760000|2024-10-12 11:49:20|331.09|329.39|331.09|329.39|331.11|329.41|331.09|329.39|12
1728733770000|2024-10-12 11:49:30|331.11|329.41|331.17|329.47|331.17|329.47|331.11|329.41|3
1728733780000|2024-10-12 11:49:40|331.18|329.48|331.17|329.47|331.21|329.51|331.16|329.46|10
1728733790000|2024-10-12 11:49:50|331.18|329.48|331.1|329.4|331.18|329.48|331.1|329.4|8
1728733800000|2024-10-12 11:50:00|331.11|329.41|331.11|329.41|331.14|329.44|331.11|329.41|5
1728733810000|2024-10-12 11:50:10|331.12|329.42|331.01|329.31|331.14|329.44|331|329.3|10
1728733820000|2024-10-12 11:50:20|330.99|329.29|330.89|329.19|330.99|329.29|330.89|329.19|7
1728733830000|2024-10-12 11:50:30|330.9|329.2|331.03|329.33|331.05|329.35|330.9|329.2|14
1728733840000|2024-10-12 11:50:40|331.02|329.32|330.96|329.26|331.02|329.32|330.96|329.26|5
1728733850000|2024-10-12 11:50:50|330.97|329.27|330.98|329.28|330.98|329.28|330.96|329.26|10
1728733860000|2024-10-12 11:51:00|330.97|329.27|331.1|329.4|331.1|329.4|330.97|329.27|7
1728733870000|2024-10-12 11:51:10|331.09|329.39|331.11|329.41|331.12|329.42|331.08|329.38|13
1728733880000|2024-10-12 11:51:20|331.1|329.4|331|329.3|331.12|329.42|330.99|329.29|12
1728733890000|2024-10-12 11:51:30|330.98|329.28|330.91|329.21|330.98|329.28|330.91|329.21|3
1728733900000|2024-10-12 11:51:40|330.93|329.23|330.9|329.2|330.97|329.27|330.9|329.2|18
1728733910000|2024-10-12 11:51:50|330.91|329.21|330.87|329.17|330.91|329.21|330.87|329.17|3
1728733920000|2024-10-12 11:52:00|330.89|329.19|330.8|329.1|330.91|329.21|330.77|329.07|12
1728733930000|2024-10-12 11:52:10|330.82|329.12|330.84|329.14|330.84|329.14|330.81|329.11|7
1728733940000|2024-10-12 11:52:20|330.82|329.12|330.83|329.13|330.86|329.16|330.81|329.11|8
1728733950000|2024-10-12 11:52:30|330.85|329.15|330.92|329.22|330.93|329.23|330.84|329.14|11
1728733960000|2024-10-12 11:52:40|330.93|329.23|330.88|329.18|330.93|329.23|330.88|329.18|13
1728733970000|2024-10-12 11:52:50|330.9|329.2|330.87|329.17|330.9|329.2|330.86|329.16|7
1728733980000|2024-10-12 11:53:00|330.88|329.18|330.71|329.01|330.88|329.18|330.7|329|8
1728733990000|2024-10-12 11:53:10|330.7|329|330.78|329.08|330.79|329.09|330.7|329|5
1728734000000|2024-10-12 11:53:20|330.81|329.11|330.7|329|330.81|329.11|330.7|329|9
1728734010000|2024-10-12 11:53:30|330.71|329.01|330.77|329.07|330.77|329.07|330.69|328.99|4
1728734020000|2024-10-12 11:53:40|330.78|329.08|330.77|329.07|330.8|329.1|330.75|329.05|8
1728734030000|2024-10-12 11:53:50|330.8|329.1|330.79|329.09|330.8|329.1|330.79|329.09|2
1728734040000|2024-10-12 11:54:00|330.78|329.08|330.77|329.07|330.79|329.09|330.77|329.07|3
1728734050000|2024-10-12 11:54:10|330.76|329.06|330.75|329.05|330.77|329.07|330.75|329.05|7
1728734060000|2024-10-12 11:54:20|330.74|329.04|330.75|329.05|330.75|329.05|330.74|329.04|2
1728734070000|2024-10-12 11:54:30|330.73|329.03|330.75|329.05|330.75|329.05|330.73|329.03|5
1728734080000|2024-10-12 11:54:40|330.74|329.04|330.74|329.04|330.75|329.05|330.74|329.04|3
1728734100000|2024-10-12 11:55:00|330.75|329.05|330.74|329.04|330.75|329.05|330.74|329.04|2
1728734110000|2024-10-12 11:55:10|330.63|328.93|330.68|328.98|330.7|329|330.63|328.93|7
1728734120000|2024-10-12 11:55:20|330.67|328.97|330.75|329.05|330.75|329.05|330.67|328.97|6
1728734130000|2024-10-12 11:55:30|330.73|329.03|330.71|329.01|330.73|329.03|330.71|329.01|5
1728734140000|2024-10-12 11:55:40|330.7|329|330.71|329.01|330.71|329.01|330.7|329|8
1728734150000|2024-10-12 11:55:50|330.7|329|330.71|329.01|330.71|329.01|330.7|329|2
1728734160000|2024-10-12 11:56:00|330.68|328.98|330.67|328.97|330.68|328.98|330.66|328.96|8
1728734180000|2024-10-12 11:56:20|330.66|328.96|330.51|328.81|330.66|328.96|330.5|328.8|11
1728734190000|2024-10-12 11:56:30|330.5|328.8|330.54|328.84|330.54|328.84|330.49|328.79|8
1728734200000|2024-10-12 11:56:40|330.52|328.82|330.5|328.8|330.53|328.83|330.48|328.78|8
1728734210000|2024-10-12 11:56:50|330.49|328.79|330.49|328.79|330.49|328.79|330.49|328.79|1
1728734220000|2024-10-12 11:57:00|330.51|328.81|330.49|328.79|330.51|328.81|330.49|328.79|2
1728734230000|2024-10-12 11:57:10|330.46|328.76|330.47|328.77|330.48|328.78|330.44|328.74|12
1728734240000|2024-10-12 11:57:20|330.48|328.78|330.49|328.79|330.49|328.79|330.47|328.77|8
1728734250000|2024-10-12 11:57:30|330.5|328.8|330.42|328.72|330.5|328.8|330.42|328.72|7
1728734260000|2024-10-12 11:57:40|330.44|328.74|330.39|328.69|330.44|328.74|330.36|328.66|7
1728734270000|2024-10-12 11:57:50|330.38|328.68|330.37|328.67|330.39|328.69|330.37|328.67|6
1728734280000|2024-10-12 11:58:00|330.36|328.66|330.37|328.67|330.37|328.67|330.36|328.66|2
1728734290000|2024-10-12 11:58:10|330.4|328.7|330.32|328.62|330.4|328.7|330.32|328.62|5
1728734300000|2024-10-12 11:58:20|330.33|328.63|330.37|328.67|330.37|328.67|330.32|328.62|13
1728734310000|2024-10-12 11:58:30|330.36|328.66|330.36|328.66|330.36|328.66|330.36|328.66|1
1728734320000|2024-10-12 11:58:40|330.37|328.67|330.37|328.67|330.37|328.67|330.37|328.67|1
1728734330000|2024-10-12 11:58:50|330.38|328.68|330.38|328.68|330.38|328.68|330.38|328.68|1
1728734340000|2024-10-12 11:59:00|330.41|328.71|330.5|328.8|330.5|328.8|330.41|328.71|7
1728734350000|2024-10-12 11:59:10|330.48|328.78|330.49|328.79|330.49|328.79|330.46|328.76|7
1728734360000|2024-10-12 11:59:20|330.5|328.8|330.51|328.81|330.51|328.81|330.49|328.79|5
1728734370000|2024-10-12 11:59:30|330.52|328.82|330.53|328.83|330.53|328.83|330.52|328.82|2
1728734380000|2024-10-12 11:59:40|330.51|328.81|330.52|328.82|330.52|328.82|330.51|328.81|4
1728734390000|2024-10-12 11:59:50|330.51|328.81|330.51|328.81|330.51|328.81|330.51|328.81|1
1728734400000|2024-10-12 12:00:00|330.52|328.82|330.6|328.9|330.6|328.9|330.51|328.81|9
1728734460000|2024-10-12 12:01:00|330.62|328.92|330.6|328.9|330.63|328.93|330.6|328.9|4
1728734480000|2024-10-12 12:01:20|330.62|328.92|330.64|328.94|330.64|328.94|330.62|328.92|3
1728734490000|2024-10-12 12:01:30|330.61|328.91|330.59|328.89|330.61|328.91|330.58|328.88|4
1728734500000|2024-10-12 12:01:40|330.58|328.88|330.58|328.88|330.59|328.89|330.55|328.85|16
1728734510000|2024-10-12 12:01:50|330.57|328.87|330.57|328.87|330.58|328.88|330.54|328.84|8
1728734520000|2024-10-12 12:02:00|330.58|328.88|330.6|328.9|330.6|328.9|330.58|328.88|3
1728734580000|2024-10-12 12:03:00|330.58|328.88|330.5|328.8|330.59|328.89|330.5|328.8|9
1728734590000|2024-10-12 12:03:10|330.51|328.81|330.4|328.7|330.51|328.81|330.4|328.7|9
1728734600000|2024-10-12 12:03:20|330.37|328.67|330.36|328.66|330.37|328.67|330.33|328.63|7
1728734610000|2024-10-12 12:03:30|330.33|328.63|330.31|328.61|330.33|328.63|330.31|328.61|9
1728734620000|2024-10-12 12:03:40|330.29|328.59|330.28|328.58|330.29|328.59|330.26|328.56|14
1728734630000|2024-10-12 12:03:50|330.27|328.57|330.28|328.58|330.28|328.58|330.27|328.57|4
1728734640000|2024-10-12 12:04:00|330.27|328.57|330.16|328.46|330.28|328.58|330.16|328.46|8
1728734650000|2024-10-12 12:04:10|330.17|328.47|330.09|328.39|330.17|328.47|330.09|328.39|13
1728734660000|2024-10-12 12:04:20|330.11|328.41|330.11|328.41|330.12|328.42|330.09|328.39|10
1728734670000|2024-10-12 12:04:30|330.1|328.4|329.94|328.24|330.11|328.41|329.94|328.24|10
1728734680000|2024-10-12 12:04:40|329.92|328.22|329.77|328.07|329.94|328.24|329.73|328.03|19
1728734690000|2024-10-12 12:04:50|329.78|328.08|329.8|328.1|329.8|328.1|329.77|328.07|10
1728734700000|2024-10-12 12:05:00|329.77|328.07|329.9|328.2|329.9|328.2|329.75|328.05|12
1728734710000|2024-10-12 12:05:10|329.91|328.21|330.22|328.52|330.22|328.52|329.91|328.21|6
1728734720000|2024-10-12 12:05:20|330.23|328.53|330.19|328.49|330.23|328.53|330.08|328.38|16
1728734730000|2024-10-12 12:05:30|330.2|328.5|330.24|328.54|330.26|328.56|330.2|328.5|8
1728734740000|2024-10-12 12:05:40|330.26|328.56|330.26|328.56|330.27|328.57|330.25|328.55|8
1728734750000|2024-10-12 12:05:50|330.27|328.57|330.26|328.56|330.27|328.57|330.26|328.56|10
1728734760000|2024-10-12 12:06:00|330.25|328.55|330.27|328.57|330.27|328.57|330.19|328.49|10
1728734780000|2024-10-12 12:06:20|330.4|328.7|330.51|328.81|330.54|328.84|330.4|328.7|11
1728734790000|2024-10-12 12:06:30|330.5|328.8|330.48|328.78|330.52|328.82|330.45|328.75|11
1728734800000|2024-10-12 12:06:40|330.47|328.77|330.48|328.78|330.48|328.78|330.47|328.77|2
1728734810000|2024-10-12 12:06:50|330.47|328.77|330.44|328.74|330.48|328.78|330.44|328.74|11
1728734820000|2024-10-12 12:07:00|330.41|328.71|330.44|328.74|330.44|328.74|330.37|328.67|18
1728734830000|2024-10-12 12:07:10|330.45|328.75|330.58|328.88|330.58|328.88|330.45|328.75|9
1728734840000|2024-10-12 12:07:20|330.57|328.87|330.7|329|330.72|329.02|330.57|328.87|11
1728734850000|2024-10-12 12:07:30|330.71|329.01|330.89|329.19|330.9|329.2|330.71|329.01|14
1728734860000|2024-10-12 12:07:40|330.9|329.2|330.81|329.11|330.94|329.24|330.8|329.1|10
1728734870000|2024-10-12 12:07:50|330.83|329.13|330.8|329.1|330.85|329.15|330.8|329.1|11
1728734880000|2024-10-12 12:08:00|330.82|329.12|330.76|329.06|330.82|329.12|330.75|329.05|11
1728734890000|2024-10-12 12:08:10|330.77|329.07|330.76|329.06|330.77|329.07|330.76|329.06|4
1728734900000|2024-10-12 12:08:20|330.78|329.08|330.64|328.94|330.78|329.08|330.64|328.94|6
1728734910000|2024-10-12 12:08:30|330.63|328.93|330.61|328.91|330.64|328.94|330.61|328.91|5
1728734920000|2024-10-12 12:08:40|330.59|328.89|330.58|328.88|330.6|328.9|330.58|328.88|4
1728734930000|2024-10-12 12:08:50|330.57|328.87|330.6|328.9|330.6|328.9|330.56|328.86|6
1728734940000|2024-10-12 12:09:00|330.66|328.96|330.74|329.04|330.75|329.05|330.66|328.96|7
1728734950000|2024-10-12 12:09:10|330.75|329.05|330.86|329.16|330.86|329.16|330.75|329.05|9
1728734960000|2024-10-12 12:09:20|330.87|329.17|330.98|329.28|330.99|329.29|330.87|329.17|10
1728734970000|2024-10-12 12:09:30|330.97|329.27|330.98|329.28|330.99|329.29|330.97|329.27|6
1728734980000|2024-10-12 12:09:40|330.96|329.26|330.84|329.14|330.97|329.27|330.84|329.14|7
1728734990000|2024-10-12 12:09:50|330.86|329.16|330.92|329.22|330.92|329.22|330.85|329.15|8
1728735000000|2024-10-12 12:10:00|330.91|329.21|330.83|329.13|330.91|329.21|330.83|329.13|10
1728735010000|2024-10-12 12:10:10|330.84|329.14|330.92|329.22|330.92|329.22|330.84|329.14|6
1728735020000|2024-10-12 12:10:20|330.88|329.18|330.79|329.09|330.88|329.18|330.79|329.09|7
1728735030000|2024-10-12 12:10:30|330.77|329.07|330.77|329.07|330.77|329.07|330.77|329.07|1
1728735040000|2024-10-12 12:10:40|330.79|329.09|330.78|329.08|330.79|329.09|330.78|329.08|2
1728735050000|2024-10-12 12:10:50|330.79|329.09|330.84|329.14|330.85|329.15|330.79|329.09|5
1728735060000|2024-10-12 12:11:00|330.83|329.13|330.79|329.09|330.83|329.13|330.79|329.09|4
1728735070000|2024-10-12 12:11:10|330.72|329.02|330.7|329|330.72|329.02|330.66|328.96|6
1728735080000|2024-10-12 12:11:20|330.69|328.99|330.71|329.01|330.71|329.01|330.67|328.97|6
1728735090000|2024-10-12 12:11:30|330.72|329.02|330.78|329.08|330.78|329.08|330.71|329.01|7
1728735100000|2024-10-12 12:11:40|330.8|329.1|330.81|329.11|330.84|329.14|330.8|329.1|7
1728735110000|2024-10-12 12:11:50|330.82|329.12|330.83|329.13|330.83|329.13|330.82|329.12|2
1728735120000|2024-10-12 12:12:00|330.82|329.12|330.81|329.11|330.83|329.13|330.81|329.11|7
1728735130000|2024-10-12 12:12:10|330.8|329.1|330.79|329.09|330.8|329.1|330.79|329.09|2
1728735140000|2024-10-12 12:12:20|330.8|329.1|330.8|329.1|330.8|329.1|330.77|329.07|13
1728735150000|2024-10-12 12:12:30|330.81|329.11|330.84|329.14|330.85|329.15|330.81|329.11|6
1728735160000|2024-10-12 12:12:40|330.85|329.15|330.84|329.14|330.85|329.15|330.84|329.14|2
1728735170000|2024-10-12 12:12:50|330.85|329.15|330.9|329.2|330.92|329.22|330.85|329.15|9
1728735180000|2024-10-12 12:13:00|330.91|329.21|330.93|329.23|330.93|329.23|330.9|329.2|12
1728735190000|2024-10-12 12:13:10|330.77|329.07|330.9|329.2|330.9|329.2|330.77|329.07|11
1728735200000|2024-10-12 12:13:20|330.89|329.19|330.9|329.2|330.93|329.23|330.89|329.19|7
1728735210000|2024-10-12 12:13:30|330.91|329.21|331.02|329.32|331.02|329.32|330.91|329.21|7
1728735220000|2024-10-12 12:13:40|331.04|329.34|330.97|329.27|331.04|329.34|330.97|329.27|12
1728735230000|2024-10-12 12:13:50|330.99|329.29|330.94|329.24|330.99|329.29|330.94|329.24|6
1728735240000|2024-10-12 12:14:00|330.96|329.26|330.99|329.29|331.02|329.32|330.95|329.25|8
1728735250000|2024-10-12 12:14:10|331|329.3|330.99|329.29|331.02|329.32|330.96|329.26|7
1728735260000|2024-10-12 12:14:20|331|329.3|331.01|329.31|331.01|329.31|330.99|329.29|5
1728735270000|2024-10-12 12:14:30|331|329.3|330.97|329.27|331|329.3|330.96|329.26|4
1728735280000|2024-10-12 12:14:40|330.94|329.24|330.93|329.23|330.94|329.24|330.92|329.22|3
1728735290000|2024-10-12 12:14:50|330.92|329.22|330.93|329.23|330.94|329.24|330.92|329.22|4
1728735300000|2024-10-12 12:15:00|330.91|329.21|330.91|329.21|330.91|329.21|330.89|329.19|5
1728735310000|2024-10-12 12:15:10|330.9|329.2|330.88|329.18|330.9|329.2|330.87|329.17|4
1728735320000|2024-10-12 12:15:20|330.89|329.19|330.95|329.25|330.98|329.28|330.87|329.17|12
1728735330000|2024-10-12 12:15:30|330.96|329.26|330.98|329.28|330.98|329.28|330.96|329.26|9
1728735340000|2024-10-12 12:15:40|330.99|329.29|330.98|329.28|330.99|329.29|330.98|329.28|2
1728735350000|2024-10-12 12:15:50|330.99|329.29|331.09|329.39|331.09|329.39|330.99|329.29|2
1728735360000|2024-10-12 12:16:00|331.07|329.37|331.06|329.36|331.07|329.37|331.03|329.33|4
1728735370000|2024-10-12 12:16:10|331.04|329.34|331.02|329.32|331.04|329.34|331.02|329.32|2
1728735380000|2024-10-12 12:16:20|331.03|329.33|331.06|329.36|331.06|329.36|331.03|329.33|2
1728735390000|2024-10-12 12:16:30|331.05|329.35|331.02|329.32|331.06|329.36|331.02|329.32|4
1728735400000|2024-10-12 12:16:40|331.06|329.36|331.04|329.34|331.06|329.36|331.04|329.34|7
1728735410000|2024-10-12 12:16:50|331.02|329.32|330.85|329.15|331.02|329.32|330.82|329.12|11
1728735420000|2024-10-12 12:17:00|330.84|329.14|330.83|329.13|330.86|329.16|330.82|329.12|14
1728735430000|2024-10-12 12:17:10|330.82|329.12|330.65|328.95|330.82|329.12|330.65|328.95|12
1728735440000|2024-10-12 12:17:20|330.64|328.94|330.62|328.92|330.64|328.94|330.61|328.91|5
1728735450000|2024-10-12 12:17:30|330.61|328.91|330.62|328.92|330.62|328.92|330.61|328.91|2
1728735460000|2024-10-12 12:17:40|330.61|328.91|330.61|328.91|330.61|328.91|330.61|328.91|1
1728735480000|2024-10-12 12:18:00|330.65|328.95|330.61|328.91|330.65|328.95|330.61|328.91|2
1728735490000|2024-10-12 12:18:10|330.6|328.9|330.57|328.87|330.6|328.9|330.57|328.87|4
1728735500000|2024-10-12 12:18:20|330.56|328.86|330.46|328.76|330.56|328.86|330.4|328.7|8
1728735510000|2024-10-12 12:18:30|330.49|328.79|330.51|328.81|330.51|328.81|330.48|328.78|5
1728735520000|2024-10-12 12:18:40|330.52|328.82|330.71|329.01|330.71|329.01|330.52|328.82|11
1728735530000|2024-10-12 12:18:50|330.7|329|330.67|328.97|330.72|329.02|330.67|328.97|8
1728735540000|2024-10-12 12:19:00|330.65|328.95|330.65|328.95|330.66|328.96|330.64|328.94|7
1728735550000|2024-10-12 12:19:10|330.64|328.94|330.63|328.93|330.64|328.94|330.63|328.93|2
1728735560000|2024-10-12 12:19:20|330.68|328.98|330.75|329.05|330.75|329.05|330.68|328.98|5
1728735570000|2024-10-12 12:19:30|330.74|329.04|330.67|328.97|330.74|329.04|330.67|328.97|6
1728735580000|2024-10-12 12:19:40|330.68|328.98|330.66|328.96|330.69|328.99|330.66|328.96|11
1728735590000|2024-10-12 12:19:50|330.67|328.97|330.64|328.94|330.67|328.97|330.64|328.94|8
1728735600000|2024-10-12 12:20:00|330.65|328.95|330.64|328.94|330.65|328.95|330.64|328.94|2
1728735610000|2024-10-12 12:20:10|330.63|328.93|330.61|328.91|330.63|328.93|330.61|328.91|3
1728735620000|2024-10-12 12:20:20|330.6|328.9|330.6|328.9|330.6|328.9|330.6|328.9|1
1728735630000|2024-10-12 12:20:30|330.59|328.89|330.57|328.87|330.59|328.89|330.57|328.87|3
1728735640000|2024-10-12 12:20:40|330.56|328.86|330.56|328.86|330.56|328.86|330.56|328.86|1
1728735650000|2024-10-12 12:20:50|330.55|328.85|330.51|328.81|330.55|328.85|330.51|328.81|2
1728735660000|2024-10-12 12:21:00|330.35|328.65|330.32|328.62|330.36|328.66|330.32|328.62|11
1728735670000|2024-10-12 12:21:10|330.31|328.61|330.31|328.61|330.31|328.61|330.31|328.61|1
1728735680000|2024-10-12 12:21:20|330.32|328.62|330.49|328.79|330.49|328.79|330.32|328.62|8
1728735690000|2024-10-12 12:21:30|330.51|328.81|330.55|328.85|330.61|328.91|330.51|328.81|12
1728735700000|2024-10-12 12:21:40|330.57|328.87|330.56|328.86|330.57|328.87|330.55|328.85|4
1728735710000|2024-10-12 12:21:50|330.55|328.85|330.54|328.84|330.55|328.85|330.54|328.84|2
1728735720000|2024-10-12 12:22:00|330.53|328.83|330.51|328.81|330.53|328.83|330.51|328.81|3
1728735730000|2024-10-12 12:22:10|330.38|328.68|330.39|328.69|330.4|328.7|330.36|328.66|5
1728735740000|2024-10-12 12:22:20|330.43|328.73|330.52|328.82|330.52|328.82|330.43|328.73|5
1728735750000|2024-10-12 12:22:30|330.53|328.83|330.49|328.79|330.53|328.83|330.49|328.79|5
1728735760000|2024-10-12 12:22:40|330.5|328.8|330.5|328.8|330.5|328.8|330.49|328.79|5
1728735770000|2024-10-12 12:22:50|330.49|328.79|330.49|328.79|330.49|328.79|330.49|328.79|1
1728735780000|2024-10-12 12:23:00|330.48|328.78|330.37|328.67|330.48|328.78|330.34|328.64|10
1728735790000|2024-10-12 12:23:10|330.38|328.68|330.38|328.68|330.39|328.69|330.36|328.66|7
1728735800000|2024-10-12 12:23:20|330.37|328.67|330.38|328.68|330.39|328.69|330.37|328.67|4
1728735810000|2024-10-12 12:23:30|330.37|328.67|330.31|328.61|330.37|328.67|330.31|328.61|6
1728735820000|2024-10-12 12:23:40|330.3|328.6|330.29|328.59|330.3|328.6|330.29|328.59|2
1728735830000|2024-10-12 12:23:50|330.28|328.58|330.28|328.58|330.28|328.58|330.28|328.58|1
1728735840000|2024-10-12 12:24:00|330.29|328.59|330.34|328.64|330.34|328.64|330.29|328.59|2
1728735850000|2024-10-12 12:24:10|330.38|328.68|330.34|328.64|330.39|328.69|330.34|328.64|7
1728735860000|2024-10-12 12:24:20|330.36|328.66|330.33|328.63|330.36|328.66|330.33|328.63|7
1728735870000|2024-10-12 12:24:30|330.32|328.62|330.29|328.59|330.32|328.62|330.29|328.59|4
1728735890000|2024-10-12 12:24:50|330.34|328.64|330.33|328.63|330.34|328.64|330.33|328.63|4
1728735900000|2024-10-12 12:25:00|330.35|328.65|330.38|328.68|330.39|328.69|330.35|328.65|4
1728735910000|2024-10-12 12:25:10|330.36|328.66|330.37|328.67|330.37|328.67|330.34|328.64|9
1728735920000|2024-10-12 12:25:20|330.38|328.68|330.42|328.72|330.44|328.74|330.38|328.68|7
1728735930000|2024-10-12 12:25:30|330.46|328.76|330.43|328.73|330.48|328.78|330.43|328.73|11
1728735940000|2024-10-12 12:25:40|330.44|328.74|330.56|328.86|330.56|328.86|330.43|328.73|15
1728735950000|2024-10-12 12:25:50|330.55|328.85|330.53|328.83|330.55|328.85|330.53|328.83|3
1728735960000|2024-10-12 12:26:00|330.52|328.82|330.51|328.81|330.52|328.82|330.51|328.81|2
1728735970000|2024-10-12 12:26:10|330.54|328.84|330.57|328.87|330.57|328.87|330.54|328.84|3
1728735980000|2024-10-12 12:26:20|330.59|328.89|330.65|328.95|330.65|328.95|330.59|328.89|5
1728735990000|2024-10-12 12:26:30|330.67|328.97|330.67|328.97|330.69|328.99|330.66|328.96|7
1728736000000|2024-10-12 12:26:40|330.68|328.98|330.7|329|330.7|329|330.68|328.98|4
1728736010000|2024-10-12 12:26:50|330.69|328.99|330.7|329|330.7|329|330.66|328.96|7
1728736020000|2024-10-12 12:27:00|330.73|329.03|330.81|329.11|330.81|329.11|330.73|329.03|4
1728736030000|2024-10-12 12:27:10|330.8|329.1|330.79|329.09|330.81|329.11|330.79|329.09|3
1728736040000|2024-10-12 12:27:20|330.77|329.07|330.77|329.07|330.8|329.1|330.77|329.07|10
1728736050000|2024-10-12 12:27:30|330.78|329.08|330.76|329.06|330.79|329.09|330.75|329.05|6
1728736060000|2024-10-12 12:27:40|330.75|329.05|330.77|329.07|330.77|329.07|330.74|329.04|4
1728736070000|2024-10-12 12:27:50|330.76|329.06|330.75|329.05|330.77|329.07|330.75|329.05|10
1728736080000|2024-10-12 12:28:00|330.76|329.06|330.76|329.06|330.76|329.06|330.73|329.03|12
1728736090000|2024-10-12 12:28:10|330.77|329.07|330.75|329.05|330.78|329.08|330.75|329.05|4
1728736100000|2024-10-12 12:28:20|330.74|329.04|330.75|329.05|330.75|329.05|330.74|329.04|2
1728736110000|2024-10-12 12:28:30|330.74|329.04|330.73|329.03|330.74|329.04|330.73|329.03|2
1728736120000|2024-10-12 12:28:40|330.72|329.02|330.72|329.02|330.72|329.02|330.72|329.02|1
1728736140000|2024-10-12 12:29:00|330.7|329|330.7|329|330.7|329|330.7|329|1
1728736150000|2024-10-12 12:29:10|330.74|329.04|330.8|329.1|330.8|329.1|330.74|329.04|3
1728736170000|2024-10-12 12:29:30|330.81|329.11|330.85|329.15|330.87|329.17|330.81|329.11|6
1728736180000|2024-10-12 12:29:40|330.83|329.13|330.84|329.14|330.84|329.14|330.83|329.13|2
1728736190000|2024-10-12 12:29:50|330.86|329.16|330.85|329.15|330.86|329.16|330.84|329.14|7
1728736200000|2024-10-12 12:30:00|330.86|329.16|330.84|329.14|330.86|329.16|330.83|329.13|10
1728736220000|2024-10-12 12:30:20|330.89|329.19|330.89|329.19|330.89|329.19|330.89|329.19|1
1728736230000|2024-10-12 12:30:30|330.93|329.23|330.99|329.29|330.99|329.29|330.93|329.23|6
1728736240000|2024-10-12 12:30:40|330.98|329.28|330.95|329.25|330.98|329.28|330.95|329.25|11
1728736250000|2024-10-12 12:30:50|330.96|329.26|330.92|329.22|330.96|329.26|330.92|329.22|6
1728736260000|2024-10-12 12:31:00|330.93|329.23|330.93|329.23|330.93|329.23|330.93|329.23|1
1728736270000|2024-10-12 12:31:10|330.92|329.22|330.81|329.11|330.92|329.22|330.81|329.11|4
1728736280000|2024-10-12 12:31:20|330.82|329.12|330.91|329.21|330.93|329.23|330.81|329.11|13
1728736290000|2024-10-12 12:31:30|330.92|329.22|331.1|329.4|331.1|329.4|330.92|329.22|11
1728736300000|2024-10-12 12:31:40|331.11|329.41|331.12|329.42|331.12|329.42|331.11|329.41|2
1728736310000|2024-10-12 12:31:50|331.13|329.43|331.09|329.39|331.13|329.43|331.09|329.39|3
1728736320000|2024-10-12 12:32:00|331.08|329.38|331.02|329.32|331.08|329.38|331.02|329.32|7
1728736330000|2024-10-12 12:32:10|331.03|329.33|331.02|329.32|331.05|329.35|331.02|329.32|4
1728736340000|2024-10-12 12:32:20|331.03|329.33|331.01|329.31|331.04|329.34|331.01|329.31|8
1728736350000|2024-10-12 12:32:30|331|329.3|330.9|329.2|331|329.3|330.9|329.2|6
1728736360000|2024-10-12 12:32:40|330.91|329.21|330.96|329.26|330.96|329.26|330.91|329.21|5
1728736380000|2024-10-12 12:33:00|331.03|329.33|331.07|329.37|331.07|329.37|331.03|329.33|6
1728736390000|2024-10-12 12:33:10|331.06|329.36|331.07|329.37|331.07|329.37|331.05|329.35|8
1728736400000|2024-10-12 12:33:20|331.06|329.36|331.07|329.37|331.08|329.38|331.06|329.36|4
1728736410000|2024-10-12 12:33:30|331.09|329.39|331.09|329.39|331.09|329.39|331.09|329.39|1
1728736420000|2024-10-12 12:33:40|331.07|329.37|330.92|329.22|331.07|329.37|330.9|329.2|8
1728736430000|2024-10-12 12:33:50|330.91|329.21|330.9|329.2|330.91|329.21|330.89|329.19|4
1728736440000|2024-10-12 12:34:00|330.89|329.19|330.87|329.17|330.89|329.19|330.87|329.17|11
1728736450000|2024-10-12 12:34:10|330.88|329.18|330.93|329.23|330.93|329.23|330.88|329.18|8
1728736460000|2024-10-12 12:34:20|330.94|329.24|330.93|329.23|330.95|329.25|330.9|329.2|5
1728736470000|2024-10-12 12:34:30|330.92|329.22|330.96|329.26|330.97|329.27|330.89|329.19|8
1728736480000|2024-10-12 12:34:40|330.97|329.27|330.96|329.26|330.99|329.29|330.96|329.26|5
1728736490000|2024-10-12 12:34:50|330.97|329.27|330.88|329.18|330.97|329.27|330.88|329.18|7
1728736500000|2024-10-12 12:35:00|330.87|329.17|330.78|329.08|330.87|329.17|330.76|329.06|8
1728736510000|2024-10-12 12:35:10|330.77|329.07|330.66|328.96|330.78|329.08|330.66|328.96|6
1728736520000|2024-10-12 12:35:20|330.67|328.97|330.59|328.89|330.67|328.97|330.58|328.88|16
1728736530000|2024-10-12 12:35:30|330.58|328.88|330.52|328.82|330.58|328.88|330.52|328.82|4
1728736540000|2024-10-12 12:35:40|330.53|328.83|330.52|328.82|330.54|328.84|330.51|328.81|7
1728736550000|2024-10-12 12:35:50|330.51|328.81|330.49|328.79|330.51|328.81|330.49|328.79|3
1728736560000|2024-10-12 12:36:00|330.5|328.8|330.52|328.82|330.58|328.88|330.5|328.8|13
1728736570000|2024-10-12 12:36:10|330.53|328.83|330.51|328.81|330.55|328.85|330.51|328.81|11
1728736580000|2024-10-12 12:36:20|330.5|328.8|330.54|328.84|330.55|328.85|330.5|328.8|5
1728736590000|2024-10-12 12:36:30|330.53|328.83|330.49|328.79|330.53|328.83|330.49|328.79|6
1728736600000|2024-10-12 12:36:40|330.5|328.8|330.49|328.79|330.51|328.81|330.47|328.77|13
1728736610000|2024-10-12 12:36:50|330.51|328.81|330.5|328.8|330.54|328.84|330.5|328.8|7
1728736620000|2024-10-12 12:37:00|330.51|328.81|330.6|328.9|330.6|328.9|330.51|328.81|7
1728736630000|2024-10-12 12:37:10|330.61|328.91|330.61|328.91|330.61|328.91|330.61|328.91|1
1728736640000|2024-10-12 12:37:20|330.6|328.9|330.6|328.9|330.6|328.9|330.6|328.9|1
1728736650000|2024-10-12 12:37:30|330.61|328.91|330.59|328.89|330.61|328.91|330.58|328.88|14
1728736660000|2024-10-12 12:37:40|330.58|328.88|330.56|328.86|330.59|328.89|330.52|328.82|9
1728736670000|2024-10-12 12:37:50|330.55|328.85|330.57|328.87|330.58|328.88|330.55|328.85|5
1728736680000|2024-10-12 12:38:00|330.55|328.85|330.57|328.87|330.57|328.87|330.55|328.85|2
1728736690000|2024-10-12 12:38:10|330.59|328.89|330.61|328.91|330.61|328.91|330.59|328.89|3
1728736730000|2024-10-12 12:38:50|330.59|328.89|330.6|328.9|330.6|328.9|330.59|328.89|2
1728736740000|2024-10-12 12:39:00|330.59|328.89|330.59|328.89|330.59|328.89|330.59|328.89|1
1728736750000|2024-10-12 12:39:10|330.57|328.87|330.57|328.87|330.57|328.87|330.57|328.87|1
1728736760000|2024-10-12 12:39:20|330.59|328.89|330.61|328.91|330.61|328.91|330.59|328.89|3
1728736780000|2024-10-12 12:39:40|330.59|328.89|330.61|328.91|330.61|328.91|330.59|328.89|2
1728736860000|2024-10-12 12:41:00|330.6|328.9|330.6|328.9|330.6|328.9|330.6|328.9|1
1728736870000|2024-10-12 12:41:10|330.64|328.94|330.66|328.96|330.66|328.96|330.64|328.94|2
1728736880000|2024-10-12 12:41:20|330.65|328.95|330.65|328.95|330.66|328.96|330.65|328.95|3
1728736890000|2024-10-12 12:41:30|330.64|328.94|330.65|328.95|330.65|328.95|330.64|328.94|2
1728736900000|2024-10-12 12:41:40|330.64|328.94|330.65|328.95|330.65|328.95|330.64|328.94|2
1728736910000|2024-10-12 12:41:50|330.64|328.94|330.62|328.92|330.65|328.95|330.62|328.92|6
1728736920000|2024-10-12 12:42:00|330.61|328.91|330.61|328.91|330.61|328.91|330.61|328.91|1
1728736930000|2024-10-12 12:42:10|330.62|328.92|330.59|328.89|330.62|328.92|330.58|328.88|5
1728736940000|2024-10-12 12:42:20|330.58|328.88|330.57|328.87|330.58|328.88|330.54|328.84|7
1728736950000|2024-10-12 12:42:30|330.6|328.9|330.6|328.9|330.6|328.9|330.59|328.89|3
1728736960000|2024-10-12 12:42:40|330.64|328.94|330.64|328.94|330.64|328.94|330.63|328.93|5
1728736970000|2024-10-12 12:42:50|330.66|328.96|330.65|328.95|330.66|328.96|330.64|328.94|3
1728736980000|2024-10-12 12:43:00|330.64|328.94|330.63|328.93|330.64|328.94|330.63|328.93|2
1728736990000|2024-10-12 12:43:10|330.62|328.92|330.49|328.79|330.62|328.92|330.38|328.68|12
1728737000000|2024-10-12 12:43:20|330.5|328.8|330.63|328.93|330.64|328.94|330.5|328.8|10
1728737010000|2024-10-12 12:43:30|330.62|328.92|330.44|328.74|330.62|328.92|330.41|328.71|9
1728737020000|2024-10-12 12:43:40|330.46|328.76|330.48|328.78|330.48|328.78|330.46|328.76|3
1728737030000|2024-10-12 12:43:50|330.47|328.77|330.45|328.75|330.47|328.77|330.44|328.74|8
1728737040000|2024-10-12 12:44:00|330.41|328.71|330.38|328.68|330.41|328.71|330.37|328.67|7
1728737050000|2024-10-12 12:44:10|330.39|328.69|330.38|328.68|330.39|328.69|330.36|328.66|6
1728737060000|2024-10-12 12:44:20|330.4|328.7|330.38|328.68|330.42|328.72|330.38|328.68|8
1728737070000|2024-10-12 12:44:30|330.36|328.66|330.35|328.65|330.36|328.66|330.35|328.65|2
1728737080000|2024-10-12 12:44:40|330.36|328.66|330.37|328.67|330.37|328.67|330.35|328.65|5
1728737090000|2024-10-12 12:44:50|330.42|328.72|330.46|328.76|330.46|328.76|330.42|328.72|11
1728737100000|2024-10-12 12:45:00|330.48|328.78|330.48|328.78|330.48|328.78|330.48|328.78|1
1728737110000|2024-10-12 12:45:10|330.51|328.81|330.7|329|330.7|329|330.5|328.8|16
1728737120000|2024-10-12 12:45:20|330.72|329.02|330.73|329.03|330.73|329.03|330.71|329.01|8
1728737130000|2024-10-12 12:45:30|330.75|329.05|330.74|329.04|330.75|329.05|330.74|329.04|8
1728737140000|2024-10-12 12:45:40|330.73|329.03|330.8|329.1|330.8|329.1|330.72|329.02|8
1728737150000|2024-10-12 12:45:50|330.81|329.11|330.81|329.11|330.81|329.11|330.81|329.11|1
1728737160000|2024-10-12 12:46:00|330.8|329.1|330.8|329.1|330.81|329.11|330.76|329.06|14
1728737170000|2024-10-12 12:46:10|330.79|329.09|330.78|329.08|330.8|329.1|330.76|329.06|9
1728737180000|2024-10-12 12:46:20|330.8|329.1|330.76|329.06|330.8|329.1|330.76|329.06|6
1728737190000|2024-10-12 12:46:30|330.77|329.07|330.79|329.09|330.79|329.09|330.76|329.06|9
1728737200000|2024-10-12 12:46:40|330.8|329.1|330.85|329.15|330.85|329.15|330.8|329.1|3
1728737210000|2024-10-12 12:46:50|330.86|329.16|330.9|329.2|330.92|329.22|330.86|329.16|8
1728737220000|2024-10-12 12:47:00|330.89|329.19|330.88|329.18|330.89|329.19|330.87|329.17|3
1728737230000|2024-10-12 12:47:10|330.87|329.17|330.87|329.17|330.87|329.17|330.86|329.16|3
1728737240000|2024-10-12 12:47:20|330.86|329.16|330.74|329.04|330.86|329.16|330.73|329.03|8
1728737250000|2024-10-12 12:47:30|330.73|329.03|330.68|328.98|330.73|329.03|330.65|328.95|5
1728737260000|2024-10-12 12:47:40|330.69|328.99|330.72|329.02|330.72|329.02|330.67|328.97|12
1728737270000|2024-10-12 12:47:50|330.73|329.03|330.76|329.06|330.77|329.07|330.73|329.03|8
1728737280000|2024-10-12 12:48:00|330.77|329.07|330.83|329.13|330.86|329.16|330.77|329.07|11
1728737290000|2024-10-12 12:48:10|330.84|329.14|330.78|329.08|330.85|329.15|330.76|329.06|13
1728737300000|2024-10-12 12:48:20|330.76|329.06|330.77|329.07|330.77|329.07|330.76|329.06|2
1728737310000|2024-10-12 12:48:30|330.76|329.06|330.82|329.12|330.82|329.12|330.68|328.98|17
1728737320000|2024-10-12 12:48:40|330.81|329.11|330.79|329.09|330.81|329.11|330.79|329.09|4
1728737330000|2024-10-12 12:48:50|330.78|329.08|330.8|329.1|330.81|329.11|330.78|329.08|6
1728737340000|2024-10-12 12:49:00|330.81|329.11|330.81|329.11|330.85|329.15|330.8|329.1|9
1728737350000|2024-10-12 12:49:10|330.78|329.08|330.75|329.05|330.78|329.08|330.68|328.98|11
1728737360000|2024-10-12 12:49:20|330.76|329.06|330.85|329.15|330.85|329.15|330.76|329.06|5
1728737370000|2024-10-12 12:49:30|330.84|329.14|330.77|329.07|330.84|329.14|330.77|329.07|7
1728737380000|2024-10-12 12:49:40|330.73|329.03|330.68|328.98|330.73|329.03|330.68|328.98|6
1728737390000|2024-10-12 12:49:50|330.69|328.99|330.68|328.98|330.69|328.99|330.68|328.98|2
1728737400000|2024-10-12 12:50:00|330.61|328.91|330.56|328.86|330.61|328.91|330.56|328.86|3
1728737410000|2024-10-12 12:50:10|330.55|328.85|330.43|328.73|330.55|328.85|330.43|328.73|6
1728737420000|2024-10-12 12:50:20|330.39|328.69|330.37|328.67|330.39|328.69|330.35|328.65|11
1728737430000|2024-10-12 12:50:30|330.38|328.68|330.36|328.66|330.38|328.68|330.36|328.66|5
1728737440000|2024-10-12 12:50:40|330.37|328.67|330.36|328.66|330.37|328.67|330.36|328.66|2
1728737450000|2024-10-12 12:50:50|330.37|328.67|330.36|328.66|330.37|328.67|330.36|328.66|2
1728737460000|2024-10-12 12:51:00|330.37|328.67|330.5|328.8|330.52|328.82|330.37|328.67|10
1728737470000|2024-10-12 12:51:10|330.49|328.79|330.48|328.78|330.5|328.8|330.47|328.77|11
1728737480000|2024-10-12 12:51:20|330.47|328.77|330.54|328.84|330.54|328.84|330.47|328.77|5
1728737490000|2024-10-12 12:51:30|330.5|328.8|330.62|328.92|330.62|328.92|330.5|328.8|12
1728737500000|2024-10-12 12:51:40|330.61|328.91|330.54|328.84|330.61|328.91|330.54|328.84|11
1728737510000|2024-10-12 12:51:50|330.53|328.83|330.56|328.86|330.56|328.86|330.53|328.83|6
1728737520000|2024-10-12 12:52:00|330.55|328.85|330.52|328.82|330.56|328.86|330.51|328.81|13
1728737530000|2024-10-12 12:52:10|330.54|328.84|330.58|328.88|330.6|328.9|330.54|328.84|5
1728737540000|2024-10-12 12:52:20|330.57|328.87|330.57|328.87|330.58|328.88|330.57|328.87|5
1728737550000|2024-10-12 12:52:30|330.59|328.89|330.57|328.87|330.63|328.93|330.57|328.87|5
1728737560000|2024-10-12 12:52:40|330.58|328.88|330.49|328.79|330.58|328.88|330.48|328.78|11
1728737570000|2024-10-12 12:52:50|330.5|328.8|330.48|328.78|330.5|328.8|330.48|328.78|3
1728737580000|2024-10-12 12:53:00|330.47|328.77|330.6|328.9|330.62|328.92|330.47|328.77|11
1728737590000|2024-10-12 12:53:10|330.61|328.91|330.6|328.9|330.61|328.91|330.59|328.89|8
1728737600000|2024-10-12 12:53:20|330.59|328.89|330.58|328.88|330.6|328.9|330.58|328.88|3
1728737610000|2024-10-12 12:53:30|330.61|328.91|330.66|328.96|330.68|328.98|330.61|328.91|6
1728737620000|2024-10-12 12:53:40|330.65|328.95|330.5|328.8|330.65|328.95|330.48|328.78|15
1728737630000|2024-10-12 12:53:50|330.49|328.79|330.54|328.84|330.56|328.86|330.48|328.78|11
1728737640000|2024-10-12 12:54:00|330.55|328.85|330.56|328.86|330.56|328.86|330.54|328.84|4
1728737650000|2024-10-12 12:54:10|330.55|328.85|330.6|328.9|330.6|328.9|330.55|328.85|4
1728737660000|2024-10-12 12:54:20|330.59|328.89|330.6|328.9|330.6|328.9|330.59|328.89|6
1728737670000|2024-10-12 12:54:30|330.59|328.89|330.59|328.89|330.59|328.89|330.59|328.89|1
1728737680000|2024-10-12 12:54:40|330.58|328.88|330.57|328.87|330.58|328.88|330.57|328.87|2
1728737690000|2024-10-12 12:54:50|330.56|328.86|330.57|328.87|330.57|328.87|330.56|328.86|4
1728737700000|2024-10-12 12:55:00|330.58|328.88|330.55|328.85|330.58|328.88|330.54|328.84|6
1728737710000|2024-10-12 12:55:10|330.56|328.86|330.7|329|330.7|329|330.56|328.86|7
1728737720000|2024-10-12 12:55:20|330.73|329.03|330.76|329.06|330.76|329.06|330.68|328.98|14
1728737730000|2024-10-12 12:55:30|330.74|329.04|330.73|329.03|330.76|329.06|330.7|329|13
1728737740000|2024-10-12 12:55:40|330.72|329.02|330.69|328.99|330.72|329.02|330.68|328.98|14
1728737750000|2024-10-12 12:55:50|330.71|329.01|330.75|329.05|330.75|329.05|330.71|329.01|6
1728737760000|2024-10-12 12:56:00|330.74|329.04|330.7|329|330.74|329.04|330.7|329|5
1728737770000|2024-10-12 12:56:10|330.69|328.99|330.79|329.09|330.79|329.09|330.69|328.99|5
1728737780000|2024-10-12 12:56:20|330.78|329.08|330.81|329.11|330.81|329.11|330.76|329.06|5
1728737790000|2024-10-12 12:56:30|330.8|329.1|330.8|329.1|330.8|329.1|330.8|329.1|1
1728737800000|2024-10-12 12:56:40|330.79|329.09|330.79|329.09|330.82|329.12|330.78|329.08|13
1728737810000|2024-10-12 12:56:50|330.78|329.08|330.36|328.66|330.79|329.09|330.34|328.64|15
1728737820000|2024-10-12 12:57:00|330.35|328.65|330.18|328.48|330.35|328.65|330.18|328.48|16
1728737830000|2024-10-12 12:57:10|330.17|328.47|330.12|328.42|330.18|328.48|330.12|328.42|12
1728737840000|2024-10-12 12:57:20|330.11|328.41|330.11|328.41|330.11|328.41|330.09|328.39|5
1728737850000|2024-10-12 12:57:30|330.13|328.43|330.18|328.48|330.22|328.52|330.13|328.43|14
1728737860000|2024-10-12 12:57:40|330.17|328.47|330.17|328.47|330.19|328.49|330.16|328.46|7
1728737880000|2024-10-12 12:58:00|330.19|328.49|330.19|328.49|330.19|328.49|330.19|328.49|1
1728737890000|2024-10-12 12:58:10|330.25|328.55|330.25|328.55|330.25|328.55|330.24|328.54|5
1728737900000|2024-10-12 12:58:20|330.22|328.52|330.25|328.55|330.25|328.55|330.22|328.52|2
1728737920000|2024-10-12 12:58:40|330.26|328.56|330.28|328.58|330.29|328.59|330.26|328.56|4
1728737930000|2024-10-12 12:58:50|330.29|328.59|330.28|328.58|330.3|328.6|330.28|328.58|5
1728737940000|2024-10-12 12:59:00|330.29|328.59|330.28|328.58|330.29|328.59|330.28|328.58|2
1728737950000|2024-10-12 12:59:10|330.25|328.55|330.25|328.55|330.25|328.55|330.22|328.52|8
1728737960000|2024-10-12 12:59:20|330.24|328.54|330.25|328.55|330.25|328.55|330.24|328.54|2
1728737970000|2024-10-12 12:59:30|330.24|328.54|330.25|328.55|330.26|328.56|330.22|328.52|5
1728737980000|2024-10-12 12:59:40|330.26|328.56|330.25|328.55|330.26|328.56|330.24|328.54|4
1728737990000|2024-10-12 12:59:50|330.24|328.54|330.24|328.54|330.24|328.54|330.21|328.51|8
1728738000000|2024-10-12 13:00:00|330.22|328.52|330.1|328.4|330.22|328.52|330.06|328.36|14
1728738010000|2024-10-12 13:00:10|330.09|328.39|330.17|328.47|330.17|328.47|330.09|328.39|7
1728738020000|2024-10-12 13:00:20|330.18|328.48|330.23|328.53|330.24|328.54|330.18|328.48|5
1728738030000|2024-10-12 13:00:30|330.21|328.51|330.23|328.53|330.24|328.54|330.21|328.51|11
1728738040000|2024-10-12 13:00:40|330.24|328.54|330.28|328.58|330.29|328.59|330.24|328.54|4
1728738050000|2024-10-12 13:00:50|330.29|328.59|330.2|328.5|330.29|328.59|330.18|328.48|10
1728738060000|2024-10-12 13:01:00|330.32|328.62|330.21|328.51|330.33|328.63|330.2|328.5|12
1728738070000|2024-10-12 13:01:10|330.14|328.44|330.21|328.51|330.21|328.51|330.12|328.42|10
1728738080000|2024-10-12 13:01:20|330.27|328.57|330.43|328.73|330.43|328.73|330.27|328.57|10
1728738090000|2024-10-12 13:01:30|330.44|328.74|330.44|328.74|330.46|328.76|330.44|328.74|9
1728738100000|2024-10-12 13:01:40|330.45|328.75|330.42|328.72|330.45|328.75|330.36|328.66|8
1728738110000|2024-10-12 13:01:50|330.44|328.74|330.45|328.75|330.46|328.76|330.43|328.73|7
1728738120000|2024-10-12 13:02:00|330.48|328.78|330.33|328.63|330.48|328.78|330.33|328.63|12
1728738130000|2024-10-12 13:02:10|330.32|328.62|330.43|328.73|330.45|328.75|330.32|328.62|11
1728738140000|2024-10-12 13:02:20|330.44|328.74|330.54|328.84|330.62|328.92|330.44|328.74|17
1728738150000|2024-10-12 13:02:30|330.55|328.85|330.6|328.9|330.6|328.9|330.55|328.85|7
1728738160000|2024-10-12 13:02:40|330.59|328.89|330.65|328.95|330.66|328.96|330.58|328.88|6
1728738170000|2024-10-12 13:02:50|330.66|328.96|330.63|328.93|330.66|328.96|330.6|328.9|10
1728738180000|2024-10-12 13:03:00|330.64|328.94|330.59|328.89|330.67|328.97|330.59|328.89|11
1728738190000|2024-10-12 13:03:10|330.54|328.84|330.55|328.85|330.55|328.85|330.54|328.84|2
1728738200000|2024-10-12 13:03:20|330.54|328.84|330.62|328.92|330.62|328.92|330.52|328.82|9
1728738210000|2024-10-12 13:03:30|330.63|328.93|330.63|328.93|330.63|328.93|330.63|328.93|1
1728738220000|2024-10-12 13:03:40|330.62|328.92|330.58|328.88|330.62|328.92|330.55|328.85|11
1728738230000|2024-10-12 13:03:50|330.57|328.87|330.55|328.85|330.57|328.87|330.55|328.85|2
1728738240000|2024-10-12 13:04:00|330.58|328.88|330.59|328.89|330.63|328.93|330.58|328.88|6
1728738250000|2024-10-12 13:04:10|330.55|328.85|330.62|328.92|330.62|328.92|330.54|328.84|7
1728738260000|2024-10-12 13:04:20|330.63|328.93|330.61|328.91|330.63|328.93|330.6|328.9|6
1728738270000|2024-10-12 13:04:30|330.6|328.9|330.65|328.95|330.65|328.95|330.58|328.88|8
1728738280000|2024-10-12 13:04:40|330.64|328.94|330.64|328.94|330.64|328.94|330.64|328.94|1
1728738290000|2024-10-12 13:04:50|330.65|328.95|330.72|329.02|330.72|329.02|330.65|328.95|4
1728738300000|2024-10-12 13:05:00|330.71|329.01|330.61|328.91|330.72|329.02|330.61|328.91|10
1728738310000|2024-10-12 13:05:10|330.62|328.92|330.64|328.94|330.65|328.95|330.61|328.91|6
1728738320000|2024-10-12 13:05:20|330.6|328.9|330.53|328.83|330.6|328.9|330.53|328.83|4
1728738330000|2024-10-12 13:05:30|330.5|328.8|330.51|328.81|330.52|328.82|330.45|328.75|5
1728738340000|2024-10-12 13:05:40|330.54|328.84|330.53|328.83|330.58|328.88|330.52|328.82|10
1728738350000|2024-10-12 13:05:50|330.52|328.82|330.55|328.85|330.55|328.85|330.5|328.8|9
1728738360000|2024-10-12 13:06:00|330.56|328.86|330.67|328.97|330.71|329.01|330.56|328.86|12
1728738370000|2024-10-12 13:06:10|330.68|328.98|330.67|328.97|330.71|329.01|330.67|328.97|4
1728738380000|2024-10-12 13:06:20|330.65|328.95|330.61|328.91|330.65|328.95|330.61|328.91|8
1728738390000|2024-10-12 13:06:30|330.63|328.93|330.75|329.05|330.75|329.05|330.61|328.91|12
1728738400000|2024-10-12 13:06:40|330.77|329.07|330.76|329.06|330.81|329.11|330.76|329.06|6
1728738410000|2024-10-12 13:06:50|330.75|329.05|330.75|329.05|330.75|329.05|330.75|329.05|1
1728738420000|2024-10-12 13:07:00|330.76|329.06|330.77|329.07|330.85|329.15|330.76|329.06|11
1728738430000|2024-10-12 13:07:10|330.78|329.08|330.84|329.14|330.85|329.15|330.78|329.08|9
1728738440000|2024-10-12 13:07:20|330.83|329.13|330.82|329.12|330.83|329.13|330.82|329.12|2
1728738450000|2024-10-12 13:07:30|330.84|329.14|330.88|329.18|330.88|329.18|330.83|329.13|12
1728738460000|2024-10-12 13:07:40|330.87|329.17|330.94|329.24|330.94|329.24|330.85|329.15|4
1728738470000|2024-10-12 13:07:50|330.93|329.23|330.83|329.13|330.93|329.23|330.83|329.13|10
1728738480000|2024-10-12 13:08:00|330.82|329.12|330.93|329.23|330.93|329.23|330.82|329.12|12
1728738490000|2024-10-12 13:08:10|330.87|329.17|330.91|329.21|330.91|329.21|330.87|329.17|4
1728738500000|2024-10-12 13:08:20|330.9|329.2|330.89|329.19|330.93|329.23|330.86|329.16|12
1728738510000|2024-10-12 13:08:30|330.9|329.2|330.9|329.2|330.9|329.2|330.89|329.19|5
1728738520000|2024-10-12 13:08:40|330.89|329.19|330.83|329.13|330.89|329.19|330.82|329.12|6
1728738530000|2024-10-12 13:08:50|330.86|329.16|330.85|329.15|330.87|329.17|330.83|329.13|8
1728738540000|2024-10-12 13:09:00|330.83|329.13|330.83|329.13|330.84|329.14|330.81|329.11|8
1728738550000|2024-10-12 13:09:10|330.81|329.11|330.83|329.13|330.83|329.13|330.81|329.11|3
1728738560000|2024-10-12 13:09:20|330.87|329.17|330.87|329.17|330.88|329.18|330.86|329.16|6
1728738570000|2024-10-12 13:09:30|330.88|329.18|330.92|329.22|330.93|329.23|330.88|329.18|10
1728738580000|2024-10-12 13:09:40|330.93|329.23|330.94|329.24|330.95|329.25|330.93|329.23|4
1728738590000|2024-10-12 13:09:50|330.9|329.2|330.83|329.13|330.9|329.2|330.83|329.13|4
1728738600000|2024-10-12 13:10:00|330.84|329.14|330.89|329.19|330.94|329.24|330.84|329.14|12
1728738610000|2024-10-12 13:10:10|330.87|329.17|330.85|329.15|330.87|329.17|330.76|329.06|12
1728738620000|2024-10-12 13:10:20|330.84|329.14|330.87|329.17|330.87|329.17|330.83|329.13|5
1728738630000|2024-10-12 13:10:30|330.9|329.2|330.96|329.26|330.96|329.26|330.9|329.2|6
1728738640000|2024-10-12 13:10:40|330.94|329.24|330.91|329.21|330.94|329.24|330.9|329.2|8
1728738650000|2024-10-12 13:10:50|330.9|329.2|330.96|329.26|330.97|329.27|330.89|329.19|11
1728738660000|2024-10-12 13:11:00|330.99|329.29|331.05|329.35|331.2|329.5|330.99|329.29|13
1728738670000|2024-10-12 13:11:10|331.04|329.34|331.01|329.31|331.08|329.38|330.95|329.25|17
1728738680000|2024-10-12 13:11:20|330.99|329.29|330.99|329.29|331|329.3|330.99|329.29|9
1728738690000|2024-10-12 13:11:30|330.98|329.28|331.02|329.32|331.02|329.32|330.98|329.28|10
1728738700000|2024-10-12 13:11:40|331.01|329.31|330.93|329.23|331.04|329.34|330.92|329.22|10
1728738710000|2024-10-12 13:11:50|330.92|329.22|330.95|329.25|330.96|329.26|330.92|329.22|7
1728738720000|2024-10-12 13:12:00|330.92|329.22|330.85|329.15|330.92|329.22|330.83|329.13|19
1728738730000|2024-10-12 13:12:10|330.84|329.14|330.95|329.25|330.95|329.25|330.84|329.14|9
1728738740000|2024-10-12 13:12:20|330.94|329.24|330.96|329.26|330.96|329.26|330.85|329.15|16
1728738750000|2024-10-12 13:12:30|330.94|329.24|330.9|329.2|331|329.3|330.9|329.2|18
1728738760000|2024-10-12 13:12:40|330.91|329.21|330.89|329.19|330.93|329.23|330.88|329.18|11
1728738770000|2024-10-12 13:12:50|330.81|329.11|330.9|329.2|330.98|329.28|330.81|329.11|14
1728738780000|2024-10-12 13:13:00|330.89|329.19|330.77|329.07|330.9|329.2|330.77|329.07|12
1728738790000|2024-10-12 13:13:10|330.8|329.1|330.67|328.97|330.84|329.14|330.67|328.97|15
1728738800000|2024-10-12 13:13:20|330.68|328.98|330.75|329.05|330.78|329.08|330.67|328.97|11
1728738810000|2024-10-12 13:13:30|330.77|329.07|330.87|329.17|330.87|329.17|330.77|329.07|6
1728738820000|2024-10-12 13:13:40|330.89|329.19|330.92|329.22|330.95|329.25|330.89|329.19|13
1728738830000|2024-10-12 13:13:50|330.88|329.18|330.91|329.21|330.94|329.24|330.86|329.16|11
1728738840000|2024-10-12 13:14:00|330.92|329.22|330.79|329.09|330.92|329.22|330.79|329.09|8
1728738850000|2024-10-12 13:14:10|330.81|329.11|330.87|329.17|330.87|329.17|330.81|329.11|4
1728738860000|2024-10-12 13:14:20|330.89|329.19|330.94|329.24|330.94|329.24|330.89|329.19|11
1728738870000|2024-10-12 13:14:30|330.96|329.26|330.95|329.25|330.96|329.26|330.93|329.23|5
1728738880000|2024-10-12 13:14:40|330.94|329.24|330.94|329.24|330.94|329.24|330.94|329.24|1
1728738900000|2024-10-12 13:15:00|330.91|329.21|330.84|329.14|330.91|329.21|330.77|329.07|12
1728738910000|2024-10-12 13:15:10|330.83|329.13|330.83|329.13|330.83|329.13|330.83|329.13|1
1728738920000|2024-10-12 13:15:20|330.84|329.14|330.84|329.14|330.84|329.14|330.84|329.14|1
1728738930000|2024-10-12 13:15:30|330.86|329.16|330.87|329.17|330.87|329.17|330.86|329.16|2
1728738940000|2024-10-12 13:15:40|330.92|329.22|330.95|329.25|330.99|329.29|330.92|329.22|10
1728738950000|2024-10-12 13:15:50|330.94|329.24|330.95|329.25|330.96|329.26|330.94|329.24|4
1728738960000|2024-10-12 13:16:00|330.94|329.24|330.88|329.18|330.95|329.25|330.87|329.17|8
1728738970000|2024-10-12 13:16:10|330.85|329.15|330.89|329.19|330.89|329.19|330.85|329.15|6
1728738980000|2024-10-12 13:16:20|330.87|329.17|330.8|329.1|330.87|329.17|330.79|329.09|11
1728738990000|2024-10-12 13:16:30|330.85|329.15|330.71|329.01|330.86|329.16|330.71|329.01|10
1728739000000|2024-10-12 13:16:40|330.69|328.99|330.67|328.97|330.69|328.99|330.65|328.95|6
1728739010000|2024-10-12 13:16:50|330.66|328.96|330.66|328.96|330.66|328.96|330.65|328.95|5
1728739020000|2024-10-12 13:17:00|330.65|328.95|330.58|328.88|330.66|328.96|330.58|328.88|6
1728739030000|2024-10-12 13:17:10|330.54|328.84|330.55|328.85|330.57|328.87|330.52|328.82|7
1728739040000|2024-10-12 13:17:20|330.56|328.86|330.62|328.92|330.62|328.92|330.56|328.86|3
1728739050000|2024-10-12 13:17:30|330.6|328.9|330.56|328.86|330.61|328.91|330.53|328.83|11
1728739060000|2024-10-12 13:17:40|330.57|328.87|330.56|328.86|330.6|328.9|330.55|328.85|8
1728739070000|2024-10-12 13:17:50|330.55|328.85|330.48|328.78|330.55|328.85|330.48|328.78|8
1728739080000|2024-10-12 13:18:00|330.49|328.79|330.39|328.69|330.49|328.79|330.39|328.69|7
1728739090000|2024-10-12 13:18:10|330.38|328.68|330.37|328.67|330.43|328.73|330.36|328.66|10
1728739100000|2024-10-12 13:18:20|330.39|328.69|330.33|328.63|330.39|328.69|330.28|328.58|9
1728739110000|2024-10-12 13:18:30|330.28|328.58|330.28|328.58|330.28|328.58|330.28|328.58|1
1728739120000|2024-10-12 13:18:40|330.27|328.57|330.33|328.63|330.35|328.65|330.25|328.55|8
1728739130000|2024-10-12 13:18:50|330.34|328.64|330.33|328.63|330.37|328.67|330.33|328.63|7
1728739140000|2024-10-12 13:19:00|330.32|328.62|330.3|328.6|330.32|328.62|330.25|328.55|8
1728739150000|2024-10-12 13:19:10|330.31|328.61|330.35|328.65|330.37|328.67|330.31|328.61|9
1728739160000|2024-10-12 13:19:20|330.36|328.66|330.27|328.57|330.36|328.66|330.25|328.55|15
1728739170000|2024-10-12 13:19:30|330.32|328.62|330.29|328.59|330.32|328.62|330.27|328.57|13
1728739180000|2024-10-12 13:19:40|330.4|328.7|330.32|328.62|330.41|328.71|330.32|328.62|5
1728739190000|2024-10-12 13:19:50|330.33|328.63|330.35|328.65|330.39|328.69|330.27|328.57|9
1728739200000|2024-10-12 13:20:00|330.34|328.64|330.19|328.49|330.34|328.64|330.19|328.49|11
1728739210000|2024-10-12 13:20:10|330.18|328.48|330.36|328.66|330.37|328.67|330.17|328.47|12
1728739220000|2024-10-12 13:20:20|330.37|328.67|330.37|328.67|330.37|328.67|330.35|328.65|6
1728739230000|2024-10-12 13:20:30|330.36|328.66|330.35|328.65|330.37|328.67|330.35|328.65|5
1728739240000|2024-10-12 13:20:40|330.37|328.67|330.3|328.6|330.38|328.68|330.3|328.6|8
1728739250000|2024-10-12 13:20:50|330.31|328.61|330.32|328.62|330.33|328.63|330.3|328.6|7
1728739260000|2024-10-12 13:21:00|330.31|328.61|330.29|328.59|330.37|328.67|330.27|328.57|14
1728739270000|2024-10-12 13:21:10|330.3|328.6|330.35|328.65|330.36|328.66|330.3|328.6|4
1728739280000|2024-10-12 13:21:20|330.37|328.67|330.27|328.57|330.4|328.7|330.27|328.57|11
1728739290000|2024-10-12 13:21:30|330.28|328.58|330.31|328.61|330.31|328.61|330.22|328.52|10
1728739300000|2024-10-12 13:21:40|330.3|328.6|330.28|328.58|330.31|328.61|330.28|328.58|12
1728739310000|2024-10-12 13:21:50|330.27|328.57|330.27|328.57|330.27|328.57|330.27|328.57|1
1728739320000|2024-10-12 13:22:00|330.28|328.58|330.36|328.66|330.37|328.67|330.28|328.58|8
1728739330000|2024-10-12 13:22:10|330.35|328.65|330.49|328.79|330.49|328.79|330.35|328.65|12
1728739340000|2024-10-12 13:22:20|330.48|328.78|330.4|328.7|330.48|328.78|330.4|328.7|14
1728739350000|2024-10-12 13:22:30|330.41|328.71|330.45|328.75|330.46|328.76|330.41|328.71|7
1728739360000|2024-10-12 13:22:40|330.44|328.74|330.45|328.75|330.46|328.76|330.42|328.72|10
1728739370000|2024-10-12 13:22:50|330.44|328.74|330.43|328.73|330.44|328.74|330.43|328.73|2
1728739380000|2024-10-12 13:23:00|330.42|328.72|330.38|328.68|330.42|328.72|330.34|328.64|13
1728739390000|2024-10-12 13:23:10|330.39|328.69|330.35|328.65|330.39|328.69|330.35|328.65|4
1728739400000|2024-10-12 13:23:20|330.34|328.64|330.35|328.65|330.35|328.65|330.34|328.64|2
1728739410000|2024-10-12 13:23:30|330.34|328.64|330.35|328.65|330.35|328.65|330.34|328.64|6
1728739420000|2024-10-12 13:23:40|330.34|328.64|330.32|328.62|330.34|328.64|330.32|328.62|3
1728739430000|2024-10-12 13:23:50|330.34|328.64|330.32|328.62|330.34|328.64|330.32|328.62|3
1728739440000|2024-10-12 13:24:00|330.3|328.6|330.25|328.55|330.3|328.6|330.25|328.55|2
1728739450000|2024-10-12 13:24:10|330.26|328.56|330.29|328.59|330.3|328.6|330.26|328.56|8
1728739460000|2024-10-12 13:24:20|330.31|328.61|330.35|328.65|330.38|328.68|330.31|328.61|8
1728739470000|2024-10-12 13:24:30|330.34|328.64|330.33|328.63|330.35|328.65|330.33|328.63|5
1728739480000|2024-10-12 13:24:40|330.34|328.64|330.27|328.57|330.34|328.64|330.27|328.57|7
1728739490000|2024-10-12 13:24:50|330.29|328.59|330.34|328.64|330.35|328.65|330.29|328.59|6
1728739500000|2024-10-12 13:25:00|330.35|328.65|330.27|328.57|330.38|328.68|330.27|328.57|13
1728739510000|2024-10-12 13:25:10|330.28|328.58|330.33|328.63|330.34|328.64|330.27|328.57|10
1728739520000|2024-10-12 13:25:20|330.35|328.65|330.28|328.58|330.35|328.65|330.26|328.56|13
1728739530000|2024-10-12 13:25:30|330.32|328.62|330.28|328.58|330.35|328.65|330.28|328.58|7
1728739540000|2024-10-12 13:25:40|330.29|328.59|330.15|328.45|330.29|328.59|330.1|328.4|17
1728739550000|2024-10-12 13:25:50|330.16|328.46|330.21|328.51|330.21|328.51|330.15|328.45|7
1728739560000|2024-10-12 13:26:00|330.22|328.52|330.28|328.58|330.28|328.58|330.22|328.52|4
1728739570000|2024-10-12 13:26:10|330.29|328.59|330.3|328.6|330.3|328.6|330.29|328.59|2
1728739580000|2024-10-12 13:26:20|330.31|328.61|330.29|328.59|330.35|328.65|330.29|328.59|6
1728739590000|2024-10-12 13:26:30|330.3|328.6|330.32|328.62|330.32|328.62|330.3|328.6|5
1728739600000|2024-10-12 13:26:40|330.31|328.61|330.32|328.62|330.32|328.62|330.31|328.61|2
1728739630000|2024-10-12 13:27:10|330.34|328.64|330.32|328.62|330.34|328.64|330.31|328.61|5
1728739650000|2024-10-12 13:27:30|330.34|328.64|330.34|328.64|330.36|328.66|330.32|328.62|8
1728739660000|2024-10-12 13:27:40|330.35|328.65|330.34|328.64|330.35|328.65|330.34|328.64|4
1728739670000|2024-10-12 13:27:50|330.35|328.65|330.34|328.64|330.36|328.66|330.34|328.64|3
1728739680000|2024-10-12 13:28:00|330.35|328.65|330.46|328.76|330.49|328.79|330.35|328.65|7
1728739690000|2024-10-12 13:28:10|330.47|328.77|330.46|328.76|330.47|328.77|330.46|328.76|6
1728739700000|2024-10-12 13:28:20|330.47|328.77|330.54|328.84|330.54|328.84|330.47|328.77|4
1728739710000|2024-10-12 13:28:30|330.55|328.85|330.5|328.8|330.57|328.87|330.48|328.78|7
1728739720000|2024-10-12 13:28:40|330.52|328.82|330.51|328.81|330.52|328.82|330.48|328.78|5
1728739730000|2024-10-12 13:28:50|330.54|328.84|330.55|328.85|330.59|328.89|330.54|328.84|9
1728739740000|2024-10-12 13:29:00|330.53|328.83|330.54|328.84|330.55|328.85|330.53|328.83|8
1728739750000|2024-10-12 13:29:10|330.55|328.85|330.56|328.86|330.58|328.88|330.55|328.85|5
1728739770000|2024-10-12 13:29:30|330.55|328.85|330.55|328.85|330.55|328.85|330.55|328.85|1
1728739780000|2024-10-12 13:29:40|330.56|328.86|330.56|328.86|330.56|328.86|330.56|328.86|1
1728739790000|2024-10-12 13:29:50|330.54|328.84|330.53|328.83|330.55|328.85|330.53|328.83|7
1728739800000|2024-10-12 13:30:00|330.54|328.84|330.49|328.79|330.56|328.86|330.49|328.79|11
1728739810000|2024-10-12 13:30:10|330.47|328.77|330.45|328.75|330.47|328.77|330.45|328.75|2
1728739820000|2024-10-12 13:30:20|330.42|328.72|330.37|328.67|330.42|328.72|330.36|328.66|5
1728739830000|2024-10-12 13:30:30|330.36|328.66|330.39|328.69|330.39|328.69|330.36|328.66|3
1728739840000|2024-10-12 13:30:40|330.4|328.7|330.38|328.68|330.47|328.77|330.38|328.68|8
1728739850000|2024-10-12 13:30:50|330.39|328.69|330.34|328.64|330.39|328.69|330.34|328.64|11
1728739860000|2024-10-12 13:31:00|330.35|328.65|330.35|328.65|330.36|328.66|330.35|328.65|3
1728739870000|2024-10-12 13:31:10|330.34|328.64|330.3|328.6|330.34|328.64|330.28|328.58|13
1728739880000|2024-10-12 13:31:20|330.31|328.61|330.31|328.61|330.32|328.62|330.29|328.59|11
1728739890000|2024-10-12 13:31:30|330.32|328.62|330.47|328.77|330.47|328.77|330.32|328.62|9
1728739900000|2024-10-12 13:31:40|330.49|328.79|330.56|328.86|330.56|328.86|330.49|328.79|12
1728739910000|2024-10-12 13:31:50|330.57|328.87|330.6|328.9|330.6|328.9|330.57|328.87|10
1728739920000|2024-10-12 13:32:00|330.61|328.91|330.68|328.98|330.69|328.99|330.61|328.91|11
1728739930000|2024-10-12 13:32:10|330.69|328.99|330.66|328.96|330.71|329.01|330.65|328.95|9
1728739940000|2024-10-12 13:32:20|330.65|328.95|330.66|328.96|330.66|328.96|330.65|328.95|2
1728739950000|2024-10-12 13:32:30|330.65|328.95|330.65|328.95|330.67|328.97|330.64|328.94|8
1728739960000|2024-10-12 13:32:40|330.67|328.97|330.7|329|330.72|329.02|330.66|328.96|6
1728739970000|2024-10-12 13:32:50|330.72|329.02|330.77|329.07|330.79|329.09|330.72|329.02|6
1728739980000|2024-10-12 13:33:00|330.76|329.06|330.78|329.08|330.79|329.09|330.76|329.06|7
1728740000000|2024-10-12 13:33:20|330.82|329.12|330.77|329.07|330.82|329.12|330.76|329.06|5
1728740010000|2024-10-12 13:33:30|330.76|329.06|330.76|329.06|330.76|329.06|330.76|329.06|1
1728740020000|2024-10-12 13:33:40|330.77|329.07|330.79|329.09|330.79|329.09|330.76|329.06|9
1728740030000|2024-10-12 13:33:50|330.8|329.1|330.9|329.2|330.9|329.2|330.8|329.1|9
1728740040000|2024-10-12 13:34:00|330.91|329.21|330.88|329.18|330.91|329.21|330.88|329.18|5
1728740050000|2024-10-12 13:34:10|330.87|329.17|330.88|329.18|330.9|329.2|330.87|329.17|6
1728740060000|2024-10-12 13:34:20|330.89|329.19|331.06|329.36|331.06|329.36|330.89|329.19|7
1728740070000|2024-10-12 13:34:30|331.04|329.34|331.06|329.36|331.07|329.37|331.04|329.34|7
1728740080000|2024-10-12 13:34:40|331.08|329.38|331.06|329.36|331.08|329.38|331.06|329.36|3
1728740090000|2024-10-12 13:34:50|331.07|329.37|331.09|329.39|331.09|329.39|331.07|329.37|3
1728740100000|2024-10-12 13:35:00|331.1|329.4|331.1|329.4|331.13|329.43|331.1|329.4|10
1728740110000|2024-10-12 13:35:10|331.11|329.41|331.11|329.41|331.11|329.41|331.05|329.35|10
1728740120000|2024-10-12 13:35:20|331.15|329.45|331.05|329.35|331.15|329.45|331.05|329.35|4
1728740130000|2024-10-12 13:35:30|331.06|329.36|331.08|329.38|331.09|329.39|331.06|329.36|4
1728740140000|2024-10-12 13:35:40|331.07|329.37|331.08|329.38|331.08|329.38|331.07|329.37|4
1728740150000|2024-10-12 13:35:50|331.07|329.37|331.15|329.45|331.15|329.45|331.06|329.36|8
1728740160000|2024-10-12 13:36:00|331.14|329.44|331.19|329.49|331.2|329.5|331.14|329.44|12
1728740170000|2024-10-12 13:36:10|331.2|329.5|331.2|329.5|331.2|329.5|331.2|329.5|1
1728740180000|2024-10-12 13:36:20|331.19|329.49|331.17|329.47|331.2|329.5|331.17|329.47|4
1728740190000|2024-10-12 13:36:30|331.19|329.49|331.02|329.32|331.19|329.49|331.02|329.32|5
1728740200000|2024-10-12 13:36:40|331.01|329.31|331.12|329.42|331.13|329.43|330.99|329.29|9
1728740210000|2024-10-12 13:36:50|331.13|329.43|331.15|329.45|331.18|329.48|331.13|329.43|6
1728740220000|2024-10-12 13:37:00|331.14|329.44|331.1|329.4|331.15|329.45|331.1|329.4|13
1728740230000|2024-10-12 13:37:10|331.11|329.41|331.19|329.49|331.2|329.5|331.1|329.4|9
1728740240000|2024-10-12 13:37:20|331.18|329.48|331.12|329.42|331.18|329.48|331.12|329.42|7
1728740250000|2024-10-12 13:37:30|331.1|329.4|331.1|329.4|331.11|329.41|331.1|329.4|3
1728740260000|2024-10-12 13:37:40|331.11|329.41|331.12|329.42|331.12|329.42|331.11|329.41|2
1728740270000|2024-10-12 13:37:50|331.11|329.41|331.11|329.41|331.11|329.41|331.09|329.39|4
1728740280000|2024-10-12 13:38:00|331.08|329.38|331.07|329.37|331.08|329.38|331.07|329.37|2
1728740290000|2024-10-12 13:38:10|331.08|329.38|331.08|329.38|331.11|329.41|331.08|329.38|6
1728740300000|2024-10-12 13:38:20|331.06|329.36|331.04|329.34|331.06|329.36|331.04|329.34|4
1728740310000|2024-10-12 13:38:30|331|329.3|330.88|329.18|331|329.3|330.87|329.17|9
1728740320000|2024-10-12 13:38:40|330.9|329.2|330.89|329.19|330.9|329.2|330.88|329.18|6
1728740340000|2024-10-12 13:39:00|330.88|329.18|330.88|329.18|330.88|329.18|330.88|329.18|1
1728740350000|2024-10-12 13:39:10|330.89|329.19|330.85|329.15|330.89|329.19|330.84|329.14|6
1728740360000|2024-10-12 13:39:20|330.84|329.14|330.85|329.15|330.85|329.15|330.84|329.14|2
1728740370000|2024-10-12 13:39:30|330.83|329.13|330.84|329.14|330.84|329.14|330.78|329.08|10
1728740380000|2024-10-12 13:39:40|330.9|329.2|330.9|329.2|330.91|329.21|330.9|329.2|5
1728740390000|2024-10-12 13:39:50|330.91|329.21|330.96|329.26|330.97|329.27|330.9|329.2|6
1728740400000|2024-10-12 13:40:00|330.97|329.27|330.99|329.29|330.99|329.29|330.97|329.27|5
1728740410000|2024-10-12 13:40:10|330.98|329.28|331.02|329.32|331.03|329.33|330.98|329.28|7
1728740420000|2024-10-12 13:40:20|331.01|329.31|331.07|329.37|331.07|329.37|330.99|329.29|13
1728740430000|2024-10-12 13:40:30|331.04|329.34|331.07|329.37|331.07|329.37|331.04|329.34|4
1728740440000|2024-10-12 13:40:40|331.06|329.36|331.07|329.37|331.07|329.37|331.06|329.36|6
1728740450000|2024-10-12 13:40:50|331.06|329.36|331.07|329.37|331.07|329.37|331.06|329.36|6
1728740460000|2024-10-12 13:41:00|331.06|329.36|330.91|329.21|331.07|329.37|330.9|329.2|16
1728740470000|2024-10-12 13:41:10|330.92|329.22|330.94|329.24|330.96|329.26|330.92|329.22|6
1728740480000|2024-10-12 13:41:20|330.95|329.25|330.9|329.2|330.95|329.25|330.9|329.2|9
1728740490000|2024-10-12 13:41:30|330.91|329.21|330.88|329.18|330.91|329.21|330.88|329.18|6
1728740500000|2024-10-12 13:41:40|330.9|329.2|330.9|329.2|330.9|329.2|330.89|329.19|3
1728740510000|2024-10-12 13:41:50|330.89|329.19|330.9|329.2|330.9|329.2|330.89|329.19|2
1728740530000|2024-10-12 13:42:10|330.89|329.19|330.9|329.2|330.9|329.2|330.89|329.19|2
1728740540000|2024-10-12 13:42:20|330.89|329.19|330.85|329.15|330.9|329.2|330.85|329.15|7
1728740550000|2024-10-12 13:42:30|330.86|329.16|330.85|329.15|330.86|329.16|330.85|329.15|10
1728740560000|2024-10-12 13:42:40|330.84|329.14|330.84|329.14|330.84|329.14|330.84|329.14|1
1728740570000|2024-10-12 13:42:50|330.85|329.15|330.9|329.2|330.9|329.2|330.85|329.15|3
1728740580000|2024-10-12 13:43:00|330.89|329.19|330.89|329.19|330.89|329.19|330.88|329.18|3
1728740590000|2024-10-12 13:43:10|330.9|329.2|330.87|329.17|330.9|329.2|330.86|329.16|3
1728740600000|2024-10-12 13:43:20|330.86|329.16|330.84|329.14|330.86|329.16|330.84|329.14|5
1728740610000|2024-10-12 13:43:30|330.83|329.13|330.9|329.2|330.92|329.22|330.82|329.12|6
1728740620000|2024-10-12 13:43:40|330.91|329.21|330.9|329.2|330.91|329.21|330.9|329.2|2
1728740630000|2024-10-12 13:43:50|330.92|329.22|330.97|329.27|330.97|329.27|330.92|329.22|6
1728740640000|2024-10-12 13:44:00|330.96|329.26|330.9|329.2|330.97|329.27|330.88|329.18|9
1728740650000|2024-10-12 13:44:10|330.89|329.19|330.86|329.16|330.89|329.19|330.85|329.15|4
1728740660000|2024-10-12 13:44:20|330.87|329.17|330.97|329.27|330.97|329.27|330.87|329.17|6
1728740670000|2024-10-12 13:44:30|330.99|329.29|330.92|329.22|330.99|329.29|330.86|329.16|11
1728740680000|2024-10-12 13:44:40|330.9|329.2|330.89|329.19|330.9|329.2|330.89|329.19|2
1728740690000|2024-10-12 13:44:50|330.9|329.2|331.06|329.36|331.08|329.38|330.9|329.2|15
1728740700000|2024-10-12 13:45:00|331.05|329.35|330.91|329.21|331.05|329.35|330.91|329.21|13
1728740710000|2024-10-12 13:45:10|330.92|329.22|330.88|329.18|330.92|329.22|330.86|329.16|13
1728740720000|2024-10-12 13:45:20|330.89|329.19|330.94|329.24|330.98|329.28|330.89|329.19|16
1728740730000|2024-10-12 13:45:30|330.93|329.23|330.9|329.2|330.94|329.24|330.88|329.18|9
1728740740000|2024-10-12 13:45:40|330.89|329.19|330.85|329.15|330.9|329.2|330.85|329.15|5
1728740750000|2024-10-12 13:45:50|330.84|329.14|330.8|329.1|330.84|329.14|330.8|329.1|8
1728740760000|2024-10-12 13:46:00|330.81|329.11|330.82|329.12|330.87|329.17|330.8|329.1|14
1728740770000|2024-10-12 13:46:10|330.83|329.13|330.91|329.21|330.91|329.21|330.82|329.12|7
1728740780000|2024-10-12 13:46:20|330.92|329.22|330.91|329.21|330.92|329.22|330.9|329.2|8
1728740790000|2024-10-12 13:46:30|330.9|329.2|330.89|329.19|330.9|329.2|330.88|329.18|4
1728740800000|2024-10-12 13:46:40|330.88|329.18|330.85|329.15|330.89|329.19|330.85|329.15|11
1728740810000|2024-10-12 13:46:50|330.84|329.14|330.86|329.16|330.86|329.16|330.84|329.14|5
1728740820000|2024-10-12 13:47:00|330.85|329.15|330.85|329.15|330.86|329.16|330.84|329.14|9
1728740830000|2024-10-12 13:47:10|330.9|329.2|330.94|329.24|330.96|329.26|330.9|329.2|12
1728740840000|2024-10-12 13:47:20|330.96|329.26|330.99|329.29|330.99|329.29|330.96|329.26|3
1728740850000|2024-10-12 13:47:30|330.98|329.28|331|329.3|331|329.3|330.98|329.28|3
1728740860000|2024-10-12 13:47:40|331.01|329.31|330.98|329.28|331.01|329.31|330.97|329.27|5
1728740870000|2024-10-12 13:47:50|331|329.3|331.01|329.31|331.01|329.31|331|329.3|4
1728740880000|2024-10-12 13:48:00|330.99|329.29|331|329.3|331.01|329.31|330.99|329.29|4
1728740890000|2024-10-12 13:48:10|331.01|329.31|330.89|329.19|331.01|329.31|330.81|329.11|15
1728740900000|2024-10-12 13:48:20|330.88|329.18|330.9|329.2|330.9|329.2|330.88|329.18|3
1728740910000|2024-10-12 13:48:30|330.88|329.18|330.85|329.15|330.89|329.19|330.85|329.15|5
1728740920000|2024-10-12 13:48:40|330.82|329.12|330.81|329.11|330.82|329.12|330.81|329.11|6
1728740930000|2024-10-12 13:48:50|330.82|329.12|330.79|329.09|330.83|329.13|330.78|329.08|6
1728740940000|2024-10-12 13:49:00|330.81|329.11|330.71|329.01|330.81|329.11|330.7|329|12
1728740950000|2024-10-12 13:49:10|330.7|329|330.77|329.07|330.77|329.07|330.68|328.98|12
1728740960000|2024-10-12 13:49:20|330.78|329.08|330.77|329.07|330.8|329.1|330.76|329.06|11
1728740970000|2024-10-12 13:49:30|330.78|329.08|330.78|329.08|330.79|329.09|330.78|329.08|5
1728740980000|2024-10-12 13:49:40|330.77|329.07|330.76|329.06|330.78|329.08|330.75|329.05|13
1728740990000|2024-10-12 13:49:50|330.73|329.03|330.74|329.04|330.76|329.06|330.72|329.02|6
1728741000000|2024-10-12 13:50:00|330.73|329.03|330.77|329.07|330.77|329.07|330.73|329.03|8
1728741010000|2024-10-12 13:50:10|330.78|329.08|330.77|329.07|330.78|329.08|330.77|329.07|2
1728741020000|2024-10-12 13:50:20|330.78|329.08|330.77|329.07|330.78|329.08|330.76|329.06|8
1728741030000|2024-10-12 13:50:30|330.78|329.08|330.75|329.05|330.78|329.08|330.75|329.05|4
1728741040000|2024-10-12 13:50:40|330.74|329.04|330.7|329|330.74|329.04|330.7|329|5
1728741050000|2024-10-12 13:50:50|330.68|328.98|330.58|328.88|330.68|328.98|330.58|328.88|12
1728741060000|2024-10-12 13:51:00|330.59|328.89|330.53|328.83|330.59|328.89|330.47|328.77|15
1728741070000|2024-10-12 13:51:10|330.55|328.85|330.56|328.86|330.56|328.86|330.53|328.83|8
1728741080000|2024-10-12 13:51:20|330.57|328.87|330.6|328.9|330.64|328.94|330.57|328.87|11
1728741090000|2024-10-12 13:51:30|330.61|328.91|330.6|328.9|330.61|328.91|330.6|328.9|8
1728741100000|2024-10-12 13:51:40|330.63|328.93|330.52|328.82|330.63|328.93|330.52|328.82|7
1728741110000|2024-10-12 13:51:50|330.51|328.81|330.51|328.81|330.51|328.81|330.45|328.75|11
1728741120000|2024-10-12 13:52:00|330.53|328.83|330.75|329.05|330.75|329.05|330.53|328.83|17
1728741130000|2024-10-12 13:52:10|330.74|329.04|330.73|329.03|330.74|329.04|330.71|329.01|8
1728741140000|2024-10-12 13:52:20|330.74|329.04|330.76|329.06|330.79|329.09|330.74|329.04|11
1728741150000|2024-10-12 13:52:30|330.73|329.03|330.79|329.09|330.79|329.09|330.73|329.03|12
1728741160000|2024-10-12 13:52:40|330.8|329.1|330.81|329.11|330.87|329.17|330.8|329.1|14
1728741170000|2024-10-12 13:52:50|330.82|329.12|330.83|329.13|330.84|329.14|330.81|329.11|8
1728741180000|2024-10-12 13:53:00|330.8|329.1|330.8|329.1|330.81|329.11|330.8|329.1|5
1728741190000|2024-10-12 13:53:10|330.81|329.11|330.83|329.13|330.86|329.16|330.8|329.1|7
1728741200000|2024-10-12 13:53:20|330.85|329.15|330.84|329.14|330.85|329.15|330.84|329.14|2
1728741210000|2024-10-12 13:53:30|330.85|329.15|330.87|329.17|330.88|329.18|330.84|329.14|12
1728741220000|2024-10-12 13:53:40|330.91|329.21|330.91|329.21|330.91|329.21|330.91|329.21|1
1728741230000|2024-10-12 13:53:50|330.9|329.2|330.9|329.2|330.93|329.23|330.9|329.2|4
1728741240000|2024-10-12 13:54:00|330.92|329.22|330.99|329.29|331.01|329.31|330.92|329.22|10
1728741250000|2024-10-12 13:54:10|331.01|329.31|331.05|329.35|331.05|329.35|331.01|329.31|5
1728741260000|2024-10-12 13:54:20|331.07|329.37|331.04|329.34|331.12|329.42|331.04|329.34|13
1728741270000|2024-10-12 13:54:30|331.02|329.32|331.03|329.33|331.03|329.33|331.02|329.32|2
1728741280000|2024-10-12 13:54:40|331.05|329.35|331.08|329.38|331.09|329.39|331.03|329.33|10
1728741290000|2024-10-12 13:54:50|331.07|329.37|331.08|329.38|331.08|329.38|331.04|329.34|14
1728741300000|2024-10-12 13:55:00|331.1|329.4|331.14|329.44|331.14|329.44|331.1|329.4|8
1728741310000|2024-10-12 13:55:10|331.15|329.45|331.2|329.5|331.21|329.51|331.14|329.44|13
1728741320000|2024-10-12 13:55:20|331.19|329.49|331.21|329.51|331.21|329.51|331.18|329.48|4
1728741330000|2024-10-12 13:55:30|331.22|329.52|331.22|329.52|331.23|329.53|331.19|329.49|9
1728741340000|2024-10-12 13:55:40|331.21|329.51|331.13|329.43|331.21|329.51|331.13|329.43|5
1728741350000|2024-10-12 13:55:50|331.11|329.41|331.15|329.45|331.15|329.45|331.11|329.41|4
1728741360000|2024-10-12 13:56:00|331.14|329.44|331.14|329.44|331.17|329.47|331.14|329.44|5
1728741370000|2024-10-12 13:56:10|331.15|329.45|331.12|329.42|331.18|329.48|331.12|329.42|6
1728741380000|2024-10-12 13:56:20|331.11|329.41|331.12|329.42|331.12|329.42|331.09|329.39|4
1728741390000|2024-10-12 13:56:30|331.1|329.4|331.12|329.42|331.12|329.42|331.1|329.4|2
1728741420000|2024-10-12 13:57:00|331.1|329.4|331.1|329.4|331.1|329.4|331.1|329.4|1
1728741430000|2024-10-12 13:57:10|331.11|329.41|331.12|329.42|331.12|329.42|331.09|329.39|3
1728741440000|2024-10-12 13:57:20|331.13|329.43|331.13|329.43|331.13|329.43|331.13|329.43|1
1728741450000|2024-10-12 13:57:30|331.12|329.42|331.21|329.51|331.21|329.51|331.12|329.42|9
1728741460000|2024-10-12 13:57:40|331.29|329.59|331.23|329.53|331.29|329.59|331.23|329.53|11
1728741470000|2024-10-12 13:57:50|331.22|329.52|331.21|329.51|331.24|329.54|331.21|329.51|10
1728741480000|2024-10-12 13:58:00|331.22|329.52|331.22|329.52|331.22|329.52|331.22|329.52|1
1728741500000|2024-10-12 13:58:20|331.24|329.54|331.25|329.55|331.26|329.56|331.24|329.54|7
1728741510000|2024-10-12 13:58:30|331.24|329.54|331.25|329.55|331.25|329.55|331.24|329.54|4
1728741530000|2024-10-12 13:58:50|331.28|329.58|331.28|329.58|331.28|329.58|331.28|329.58|1
1728741540000|2024-10-12 13:59:00|331.27|329.57|331.22|329.52|331.28|329.58|331.22|329.52|5
1728741550000|2024-10-12 13:59:10|331.21|329.51|331.22|329.52|331.22|329.52|331.2|329.5|3
1728741560000|2024-10-12 13:59:20|331.23|329.53|331.23|329.53|331.23|329.53|331.23|329.53|1
1728741570000|2024-10-12 13:59:30|331.21|329.51|331.21|329.51|331.21|329.51|331.17|329.47|3
1728741580000|2024-10-12 13:59:40|331.23|329.53|331.22|329.52|331.23|329.53|331.22|329.52|2
1728741590000|2024-10-12 13:59:50|331.21|329.51|331.22|329.52|331.23|329.53|331.21|329.51|3
1728741600000|2024-10-12 14:00:00|331.23|329.53|331.2|329.5|331.24|329.54|331.2|329.5|7
1728741610000|2024-10-12 14:00:10|331.21|329.51|331.22|329.52|331.22|329.52|331.21|329.51|2
1728741620000|2024-10-12 14:00:20|331.25|329.55|331.24|329.54|331.27|329.57|331.24|329.54|5
1728741630000|2024-10-12 14:00:30|331.2|329.5|331.2|329.5|331.2|329.5|331.2|329.5|1
1728741640000|2024-10-12 14:00:40|331.21|329.51|331.22|329.52|331.22|329.52|331.21|329.51|2
1728741650000|2024-10-12 14:00:50|331.24|329.54|331.24|329.54|331.24|329.54|331.24|329.54|1
1728741660000|2024-10-12 14:01:00|331.28|329.58|331.28|329.58|331.34|329.64|331.28|329.58|10
1728741670000|2024-10-12 14:01:10|331.29|329.59|331.29|329.59|331.3|329.6|331.29|329.59|5
1728741680000|2024-10-12 14:01:20|331.28|329.58|331.17|329.47|331.28|329.58|331.15|329.45|14
1728741690000|2024-10-12 14:01:30|331.2|329.5|331.2|329.5|331.2|329.5|331.17|329.47|5
1728741710000|2024-10-12 14:01:50|331.19|329.49|331.14|329.44|331.19|329.49|331.13|329.43|5
1728741720000|2024-10-12 14:02:00|331.16|329.46|331.17|329.47|331.19|329.49|331.15|329.45|6
1728741730000|2024-10-12 14:02:10|331.18|329.48|331.21|329.51|331.23|329.53|331.17|329.47|12
1728741740000|2024-10-12 14:02:20|331.22|329.52|331.31|329.61|331.31|329.61|331.22|329.52|12
1728741750000|2024-10-12 14:02:30|331.3|329.6|331.16|329.46|331.31|329.61|331.15|329.45|15
1728741760000|2024-10-12 14:02:40|331.14|329.44|331.17|329.47|331.18|329.48|331.14|329.44|12
1728741770000|2024-10-12 14:02:50|331.16|329.46|331.13|329.43|331.16|329.46|331.12|329.42|4
1728741780000|2024-10-12 14:03:00|331.16|329.46|331.13|329.43|331.16|329.46|331.11|329.41|9
1728741790000|2024-10-12 14:03:10|331.12|329.42|331.13|329.43|331.13|329.43|331.12|329.42|2
1728741800000|2024-10-12 14:03:20|331.12|329.42|331.13|329.43|331.13|329.43|331.12|329.42|10
1728741810000|2024-10-12 14:03:30|331.12|329.42|331.15|329.45|331.17|329.47|331.12|329.42|11
1728741820000|2024-10-12 14:03:40|331.14|329.44|331.18|329.48|331.18|329.48|331.14|329.44|6
1728741830000|2024-10-12 14:03:50|331.19|329.49|331.1|329.4|331.19|329.49|331.1|329.4|11
1728741840000|2024-10-12 14:04:00|331.11|329.41|331.11|329.41|331.15|329.45|331.11|329.41|10
1728741850000|2024-10-12 14:04:10|331.1|329.4|331.04|329.34|331.11|329.41|330.99|329.29|14
1728741860000|2024-10-12 14:04:20|331.03|329.33|331.02|329.32|331.03|329.33|331.02|329.32|2
1728741870000|2024-10-12 14:04:30|331.01|329.31|330.9|329.2|331.01|329.31|330.89|329.19|9
1728741880000|2024-10-12 14:04:40|330.89|329.19|330.77|329.07|330.89|329.19|330.76|329.06|10
1728741890000|2024-10-12 14:04:50|330.73|329.03|330.72|329.02|330.74|329.04|330.71|329.01|19
1728741900000|2024-10-12 14:05:00|330.71|329.01|330.73|329.03|330.73|329.03|330.69|328.99|13
1728741910000|2024-10-12 14:05:10|330.72|329.02|330.82|329.12|330.82|329.12|330.71|329.01|9
1728741920000|2024-10-12 14:05:20|330.86|329.16|330.93|329.23|330.93|329.23|330.86|329.16|7
1728741930000|2024-10-12 14:05:30|330.94|329.24|330.97|329.27|330.98|329.28|330.93|329.23|7
1728741940000|2024-10-12 14:05:40|330.98|329.28|330.91|329.21|330.98|329.28|330.91|329.21|8
1728741950000|2024-10-12 14:05:50|330.92|329.22|330.92|329.22|330.92|329.22|330.92|329.22|1
1728741960000|2024-10-12 14:06:00|330.91|329.21|330.97|329.27|331.01|329.31|330.91|329.21|13
1728741970000|2024-10-12 14:06:10|330.98|329.28|330.99|329.29|331.01|329.31|330.98|329.28|8
1728741980000|2024-10-12 14:06:20|331|329.3|330.99|329.29|331|329.3|330.96|329.26|8
1728741990000|2024-10-12 14:06:30|331.02|329.32|331.05|329.35|331.05|329.35|331.01|329.31|6
1728742000000|2024-10-12 14:06:40|331.06|329.36|331.09|329.39|331.13|329.43|331.06|329.36|8
1728742010000|2024-10-12 14:06:50|331.1|329.4|331.09|329.39|331.1|329.4|331.09|329.39|14
1728742020000|2024-10-12 14:07:00|331.1|329.4|331.17|329.47|331.17|329.47|331.09|329.39|9
1728742030000|2024-10-12 14:07:10|331.16|329.46|331.17|329.47|331.17|329.47|331.16|329.46|2
1728742040000|2024-10-12 14:07:20|331.18|329.48|331.2|329.5|331.21|329.51|331.18|329.48|4
1728742050000|2024-10-12 14:07:30|331.24|329.54|331.27|329.57|331.27|329.57|331.24|329.54|2
1728742060000|2024-10-12 14:07:40|331.28|329.58|331.27|329.57|331.28|329.58|331.27|329.57|4
1728742070000|2024-10-12 14:07:50|331.28|329.58|331.28|329.58|331.28|329.58|331.28|329.58|1
1728742080000|2024-10-12 14:08:00|331.26|329.56|331.07|329.37|331.27|329.57|331.07|329.37|7
1728742090000|2024-10-12 14:08:10|331.08|329.38|331.22|329.52|331.22|329.52|331.08|329.38|11
1728742100000|2024-10-12 14:08:20|331.23|329.53|331.29|329.59|331.29|329.59|331.23|329.53|6
1728742110000|2024-10-12 14:08:30|331.27|329.57|331.26|329.56|331.28|329.58|331.25|329.55|8
1728742120000|2024-10-12 14:08:40|331.21|329.51|331.23|329.53|331.23|329.53|331.21|329.51|5
1728742130000|2024-10-12 14:08:50|331.24|329.54|331.28|329.58|331.28|329.58|331.24|329.54|3
1728742140000|2024-10-12 14:09:00|331.26|329.56|331.32|329.62|331.32|329.62|331.25|329.55|16
1728742150000|2024-10-12 14:09:10|331.3|329.6|331.29|329.59|331.31|329.61|331.28|329.58|5
1728742160000|2024-10-12 14:09:20|331.3|329.6|331.32|329.62|331.33|329.63|331.3|329.6|5
1728742170000|2024-10-12 14:09:30|331.33|329.63|331.37|329.67|331.37|329.67|331.32|329.62|7
1728742180000|2024-10-12 14:09:40|331.36|329.66|331.35|329.65|331.37|329.67|331.35|329.65|5
1728742190000|2024-10-12 14:09:50|331.36|329.66|331.45|329.75|331.45|329.75|331.36|329.66|11
1728742200000|2024-10-12 14:10:00|331.46|329.76|331.51|329.81|331.55|329.85|331.46|329.76|10
1728742210000|2024-10-12 14:10:10|331.48|329.78|331.45|329.75|331.49|329.79|331.45|329.75|6
1728742220000|2024-10-12 14:10:20|331.46|329.76|331.41|329.71|331.47|329.77|331.41|329.71|7
1728742230000|2024-10-12 14:10:30|331.38|329.68|331.37|329.67|331.38|329.68|331.37|329.67|2
1728742240000|2024-10-12 14:10:40|331.36|329.66|331.36|329.66|331.36|329.66|331.36|329.66|1
1728742250000|2024-10-12 14:10:50|331.39|329.69|331.45|329.75|331.52|329.82|331.39|329.69|15
1728742260000|2024-10-12 14:11:00|331.46|329.76|331.48|329.78|331.48|329.78|331.46|329.76|5
1728742270000|2024-10-12 14:11:10|331.47|329.77|331.51|329.81|331.51|329.81|331.47|329.77|6
1728742280000|2024-10-12 14:11:20|331.55|329.85|331.64|329.94|331.64|329.94|331.55|329.85|5
1728742290000|2024-10-12 14:11:30|331.63|329.93|331.63|329.93|331.64|329.94|331.63|329.93|3
1728742300000|2024-10-12 14:11:40|331.62|329.92|331.63|329.93|331.63|329.93|331.62|329.92|2
1728742310000|2024-10-12 14:11:50|331.62|329.92|331.59|329.89|331.62|329.92|331.59|329.89|4
1728742320000|2024-10-12 14:12:00|331.58|329.88|331.38|329.68|331.58|329.88|331.35|329.65|13
1728742330000|2024-10-12 14:12:10|331.39|329.69|331.34|329.64|331.39|329.69|331.33|329.63|14
1728742340000|2024-10-12 14:12:20|331.33|329.63|331.34|329.64|331.35|329.65|331.33|329.63|8
1728742350000|2024-10-12 14:12:30|331.33|329.63|331.33|329.63|331.33|329.63|331.32|329.62|5
1728742360000|2024-10-12 14:12:40|331.31|329.61|331.33|329.63|331.34|329.64|331.31|329.61|4
1728742370000|2024-10-12 14:12:50|331.32|329.62|331.32|329.62|331.32|329.62|331.31|329.61|3
1728742380000|2024-10-12 14:13:00|331.31|329.61|331.31|329.61|331.37|329.67|331.31|329.61|12
1728742390000|2024-10-12 14:13:10|331.34|329.64|331.43|329.73|331.43|329.73|331.33|329.63|8
1728742400000|2024-10-12 14:13:20|331.42|329.72|331.45|329.75|331.46|329.76|331.42|329.72|9
1728742410000|2024-10-12 14:13:30|331.44|329.74|331.46|329.76|331.46|329.76|331.44|329.74|5
1728742420000|2024-10-12 14:13:40|331.44|329.74|331.47|329.77|331.47|329.77|331.44|329.74|3
1728742430000|2024-10-12 14:13:50|331.49|329.79|331.52|329.82|331.52|329.82|331.49|329.79|6
1728742440000|2024-10-12 14:14:00|331.51|329.81|331.59|329.89|331.6|329.9|331.51|329.81|11
1728742450000|2024-10-12 14:14:10|331.57|329.87|331.54|329.84|331.58|329.88|331.52|329.82|11
1728742460000|2024-10-12 14:14:20|331.53|329.83|331.53|329.83|331.54|329.84|331.52|329.82|11
1728742470000|2024-10-12 14:14:30|331.52|329.82|331.56|329.86|331.56|329.86|331.52|329.82|5
1728742480000|2024-10-12 14:14:40|331.55|329.85|331.6|329.9|331.64|329.94|331.55|329.85|14
1728742490000|2024-10-12 14:14:50|331.58|329.88|331.59|329.89|331.62|329.92|331.57|329.87|12
1728742500000|2024-10-12 14:15:00|331.61|329.91|331.59|329.89|331.61|329.91|331.51|329.81|12
1728742510000|2024-10-12 14:15:10|331.58|329.88|331.56|329.86|331.58|329.88|331.56|329.86|3
1728742530000|2024-10-12 14:15:30|331.53|329.83|331.51|329.81|331.53|329.83|331.51|329.81|2
1728742560000|2024-10-12 14:16:00|331.5|329.8|331.48|329.78|331.5|329.8|331.46|329.76|5
1728742570000|2024-10-12 14:16:10|331.33|329.63|331.27|329.57|331.33|329.63|331.19|329.49|16
1728742580000|2024-10-12 14:16:20|331.24|329.54|331.12|329.42|331.24|329.54|331.11|329.41|11
1728742590000|2024-10-12 14:16:30|331.13|329.43|331.12|329.42|331.15|329.45|331.12|329.42|6
1728742600000|2024-10-12 14:16:40|331.11|329.41|331.12|329.42|331.12|329.42|331.11|329.41|4
1728742610000|2024-10-12 14:16:50|331.11|329.41|331.14|329.44|331.14|329.44|331.11|329.41|7
1728742620000|2024-10-12 14:17:00|331.15|329.45|331.2|329.5|331.21|329.51|331.15|329.45|11
1728742630000|2024-10-12 14:17:10|331.21|329.51|331.19|329.49|331.21|329.51|331.19|329.49|7
1728742640000|2024-10-12 14:17:20|331.2|329.5|331.22|329.52|331.24|329.54|331.19|329.49|8
1728742650000|2024-10-12 14:17:30|331.23|329.53|331.22|329.52|331.24|329.54|331.21|329.51|7
1728742660000|2024-10-12 14:17:40|331.21|329.51|331.18|329.48|331.21|329.51|331.1|329.4|14
1728742670000|2024-10-12 14:17:50|331.19|329.49|331.22|329.52|331.22|329.52|331.17|329.47|8
1728742680000|2024-10-12 14:18:00|331.23|329.53|331.26|329.56|331.29|329.59|331.23|329.53|12
1728742690000|2024-10-12 14:18:10|331.25|329.55|331.25|329.55|331.31|329.61|331.25|329.55|12
1728742700000|2024-10-12 14:18:20|331.24|329.54|331.24|329.54|331.25|329.55|331.24|329.54|5
1728742710000|2024-10-12 14:18:30|331.23|329.53|331.25|329.55|331.25|329.55|331.22|329.52|5
1728742720000|2024-10-12 14:18:40|331.26|329.56|331.28|329.58|331.28|329.58|331.26|329.56|2
1728742730000|2024-10-12 14:18:50|331.27|329.57|331.15|329.45|331.28|329.58|331.15|329.45|9
1728742740000|2024-10-12 14:19:00|331.14|329.44|331.01|329.31|331.14|329.44|331.01|329.31|11
1728742750000|2024-10-12 14:19:10|331.02|329.32|331.03|329.33|331.03|329.33|331.01|329.31|5
1728742760000|2024-10-12 14:19:20|331.01|329.31|331.03|329.33|331.06|329.36|331.01|329.31|9
1728742770000|2024-10-12 14:19:30|331.02|329.32|331.01|329.31|331.02|329.32|331|329.3|6
1728742780000|2024-10-12 14:19:40|331|329.3|330.95|329.25|331|329.3|330.93|329.23|13
1728742790000|2024-10-12 14:19:50|330.96|329.26|330.95|329.25|330.96|329.26|330.94|329.24|6
1728742800000|2024-10-12 14:20:00|330.94|329.24|331.04|329.34|331.04|329.34|330.93|329.23|10
1728742810000|2024-10-12 14:20:10|331.02|329.32|331.07|329.37|331.11|329.41|331.02|329.32|17
1728742820000|2024-10-12 14:20:20|331.06|329.36|331.06|329.36|331.1|329.4|331.06|329.36|8
1728742830000|2024-10-12 14:20:30|331.07|329.37|331.12|329.42|331.13|329.43|331.07|329.37|16
1728742840000|2024-10-12 14:20:40|331.11|329.41|331.13|329.43|331.14|329.44|331.11|329.41|9
1728742850000|2024-10-12 14:20:50|331.14|329.44|331.13|329.43|331.14|329.44|331.13|329.43|6
1728742860000|2024-10-12 14:21:00|331.14|329.44|331.18|329.48|331.18|329.48|331.14|329.44|5
1728742870000|2024-10-12 14:21:10|331.16|329.46|331.21|329.51|331.22|329.52|331.15|329.45|11
1728742880000|2024-10-12 14:21:20|331.22|329.52|331.21|329.51|331.3|329.6|331.21|329.51|6
1728742890000|2024-10-12 14:21:30|331.22|329.52|331.03|329.33|331.22|329.52|331.03|329.33|15
1728742900000|2024-10-12 14:21:40|331.05|329.35|331.03|329.33|331.05|329.35|331.02|329.32|5
1728742910000|2024-10-12 14:21:50|331.05|329.35|331.04|329.34|331.05|329.35|331.03|329.33|6
1728742920000|2024-10-12 14:22:00|331.03|329.33|331.06|329.36|331.08|329.38|331.03|329.33|10
1728742930000|2024-10-12 14:22:10|331.04|329.34|331.13|329.43|331.16|329.46|331.04|329.34|13
1728742940000|2024-10-12 14:22:20|331.12|329.42|331.12|329.42|331.14|329.44|331.11|329.41|9
1728742950000|2024-10-12 14:22:30|331.11|329.41|331.03|329.33|331.12|329.42|331|329.3|11
1728742960000|2024-10-12 14:22:40|331.06|329.36|331.06|329.36|331.09|329.39|331.05|329.35|7
1728742970000|2024-10-12 14:22:50|331.07|329.37|331.04|329.34|331.07|329.37|331.04|329.34|9
1728742980000|2024-10-12 14:23:00|331.06|329.36|331.08|329.38|331.08|329.38|331.06|329.36|8
1728743000000|2024-10-12 14:23:20|331.09|329.39|331.18|329.48|331.18|329.48|331.09|329.39|4
1728743010000|2024-10-12 14:23:30|331.17|329.47|331.16|329.46|331.18|329.48|331.15|329.45|11
1728743020000|2024-10-12 14:23:40|331.17|329.47|331.17|329.47|331.18|329.48|331.17|329.47|3
1728743040000|2024-10-12 14:24:00|331.16|329.46|331.18|329.48|331.18|329.48|331.16|329.46|2
1728743050000|2024-10-12 14:24:10|331.2|329.5|331.16|329.46|331.2|329.5|331.16|329.46|3
1728743060000|2024-10-12 14:24:20|331.15|329.45|331.12|329.42|331.15|329.45|331.12|329.42|2
1728743070000|2024-10-12 14:24:30|331.09|329.39|331.06|329.36|331.1|329.4|331.04|329.34|15
1728743090000|2024-10-12 14:24:50|331.04|329.34|330.99|329.29|331.04|329.34|330.98|329.28|4
1728743100000|2024-10-12 14:25:00|331.05|329.35|331.04|329.34|331.06|329.36|331.03|329.33|7
1728743110000|2024-10-12 14:25:10|331.06|329.36|331.02|329.32|331.07|329.37|331.02|329.32|11
1728743120000|2024-10-12 14:25:20|331.03|329.33|331.03|329.33|331.03|329.33|331.02|329.32|7
1728743130000|2024-10-12 14:25:30|331.05|329.35|331.06|329.36|331.08|329.38|331.05|329.35|8
1728743140000|2024-10-12 14:25:40|331.07|329.37|331.07|329.37|331.07|329.37|331.06|329.36|3
1728743150000|2024-10-12 14:25:50|331.08|329.38|331.1|329.4|331.13|329.43|331.08|329.38|13
1728743160000|2024-10-12 14:26:00|331.09|329.39|331.1|329.4|331.11|329.41|331.09|329.39|10
1728743170000|2024-10-12 14:26:10|331.11|329.41|331.14|329.44|331.14|329.44|331.1|329.4|8
1728743180000|2024-10-12 14:26:20|331.16|329.46|331.17|329.47|331.17|329.47|331.16|329.46|2
1728743190000|2024-10-12 14:26:30|331.16|329.46|331.18|329.48|331.18|329.48|331.16|329.46|6
1728743200000|2024-10-12 14:26:40|331.19|329.49|331.2|329.5|331.2|329.5|331.19|329.49|2
1728743210000|2024-10-12 14:26:50|331.18|329.48|331.18|329.48|331.18|329.48|331.17|329.47|5
1728743220000|2024-10-12 14:27:00|331.17|329.47|331.18|329.48|331.18|329.48|331.17|329.47|6
1728743230000|2024-10-12 14:27:10|331.17|329.47|331.17|329.47|331.17|329.47|331.17|329.47|1
1728743240000|2024-10-12 14:27:20|331.18|329.48|331.18|329.48|331.18|329.48|331.18|329.48|1
1728743250000|2024-10-12 14:27:30|331.17|329.47|331.17|329.47|331.17|329.47|331.17|329.47|1
1728743260000|2024-10-12 14:27:40|331.15|329.45|331.13|329.43|331.16|329.46|331.13|329.43|9
1728743270000|2024-10-12 14:27:50|331.12|329.42|331.16|329.46|331.16|329.46|331.09|329.39|11
1728743300000|2024-10-12 14:28:20|331.17|329.47|331.17|329.47|331.17|329.47|331.17|329.47|1
1728743310000|2024-10-12 14:28:30|331.18|329.48|331.18|329.48|331.18|329.48|331.18|329.48|1
1728743320000|2024-10-12 14:28:40|331.17|329.47|331.18|329.48|331.18|329.48|331.17|329.47|2
1728743330000|2024-10-12 14:28:50|331.17|329.47|331.17|329.47|331.17|329.47|331.17|329.47|1
1728743340000|2024-10-12 14:29:00|331.18|329.48|331.18|329.48|331.18|329.48|331.18|329.48|1
1728743350000|2024-10-12 14:29:10|331.17|329.47|331.17|329.47|331.17|329.47|331.17|329.47|1
1728743360000|2024-10-12 14:29:20|331.18|329.48|331.18|329.48|331.21|329.51|331.18|329.48|5
1728743370000|2024-10-12 14:29:30|331.17|329.47|331.17|329.47|331.17|329.47|331.17|329.47|1
1728743380000|2024-10-12 14:29:40|331.18|329.48|331.18|329.48|331.18|329.48|331.18|329.48|1
1728743390000|2024-10-12 14:29:50|331.19|329.49|331.19|329.49|331.19|329.49|331.19|329.49|1
1728743400000|2024-10-12 14:30:00|331.18|329.48|331.15|329.45|331.18|329.48|331.11|329.41|10
1728743410000|2024-10-12 14:30:10|331.17|329.47|331.15|329.45|331.17|329.47|331.15|329.45|4
1728743430000|2024-10-12 14:30:30|331.16|329.46|331.16|329.46|331.16|329.46|331.15|329.45|5
1728743440000|2024-10-12 14:30:40|331.19|329.49|331.2|329.5|331.23|329.53|331.19|329.49|5
1728743450000|2024-10-12 14:30:50|331.24|329.54|331.24|329.54|331.24|329.54|331.24|329.54|1
1728743460000|2024-10-12 14:31:00|331.23|329.53|331.18|329.48|331.23|329.53|331.15|329.45|6
1728743470000|2024-10-12 14:31:10|331.19|329.49|331.22|329.52|331.22|329.52|331.19|329.49|3
1728743480000|2024-10-12 14:31:20|331.21|329.51|331.21|329.51|331.21|329.51|331.21|329.51|1
1728743490000|2024-10-12 14:31:30|331.22|329.52|331.49|329.79|331.49|329.79|331.22|329.52|8
1728743500000|2024-10-12 14:31:40|331.54|329.84|331.56|329.86|331.57|329.87|331.54|329.84|10
1728743510000|2024-10-12 14:31:50|331.57|329.87|331.57|329.87|331.57|329.87|331.56|329.86|5
1728743520000|2024-10-12 14:32:00|331.56|329.86|331.55|329.85|331.59|329.89|331.51|329.81|12
1728743530000|2024-10-12 14:32:10|331.54|329.84|331.48|329.78|331.54|329.84|331.48|329.78|9
1728743540000|2024-10-12 14:32:20|331.44|329.74|331.39|329.69|331.44|329.74|331.39|329.69|4
1728743550000|2024-10-12 14:32:30|331.38|329.68|331.39|329.69|331.4|329.7|331.38|329.68|3
1728743560000|2024-10-12 14:32:40|331.38|329.68|331.44|329.74|331.44|329.74|331.38|329.68|5
1728743570000|2024-10-12 14:32:50|331.47|329.77|331.47|329.77|331.48|329.78|331.47|329.77|3
1728743580000|2024-10-12 14:33:00|331.48|329.78|331.51|329.81|331.51|329.81|331.48|329.78|4
1728743590000|2024-10-12 14:33:10|331.5|329.8|331.44|329.74|331.5|329.8|331.44|329.74|10
1728743600000|2024-10-12 14:33:20|331.42|329.72|331.3|329.6|331.44|329.74|331.3|329.6|9
1728743610000|2024-10-12 14:33:30|331.29|329.59|331.28|329.58|331.29|329.59|331.28|329.58|2
1728743620000|2024-10-12 14:33:40|331.26|329.56|331.29|329.59|331.29|329.59|331.23|329.53|6
1728743630000|2024-10-12 14:33:50|331.28|329.58|331.27|329.57|331.28|329.58|331.25|329.55|10
1728743640000|2024-10-12 14:34:00|331.26|329.56|331.16|329.46|331.27|329.57|331.15|329.45|15
1728743650000|2024-10-12 14:34:10|331.17|329.47|331.15|329.45|331.17|329.47|331.15|329.45|9
1728743660000|2024-10-12 14:34:20|331.16|329.46|331.15|329.45|331.16|329.46|331.15|329.45|2
1728743670000|2024-10-12 14:34:30|331.12|329.42|331.07|329.37|331.12|329.42|331.06|329.36|10
1728743680000|2024-10-12 14:34:40|331.06|329.36|331.07|329.37|331.07|329.37|331.06|329.36|2
1728743690000|2024-10-12 14:34:50|331.09|329.39|331.09|329.39|331.09|329.39|331.07|329.37|9
1728743700000|2024-10-12 14:35:00|331.08|329.38|331.1|329.4|331.1|329.4|331.07|329.37|12
1728743710000|2024-10-12 14:35:10|331.09|329.39|331.09|329.39|331.1|329.4|331.04|329.34|10
1728743720000|2024-10-12 14:35:20|331.1|329.4|331.11|329.41|331.11|329.41|331.1|329.4|8
1728743730000|2024-10-12 14:35:30|331.1|329.4|331.09|329.39|331.11|329.41|331.09|329.39|6
1728743740000|2024-10-12 14:35:40|331.1|329.4|331.1|329.4|331.1|329.4|331.09|329.39|3
1728743750000|2024-10-12 14:35:50|331.11|329.41|331.08|329.38|331.11|329.41|331.08|329.38|6
1728743760000|2024-10-12 14:36:00|331.09|329.39|331.09|329.39|331.09|329.39|331.08|329.38|9
1728743770000|2024-10-12 14:36:10|331.08|329.38|331.11|329.41|331.11|329.41|331.08|329.38|9
1728743780000|2024-10-12 14:36:20|331.12|329.42|331.12|329.42|331.12|329.42|331.12|329.42|1
1728743810000|2024-10-12 14:36:50|331.15|329.45|331.15|329.45|331.15|329.45|331.15|329.45|1
1728743820000|2024-10-12 14:37:00|331.12|329.42|331.16|329.46|331.16|329.46|331.12|329.42|3
1728743830000|2024-10-12 14:37:10|331.14|329.44|331.12|329.42|331.14|329.44|331.12|329.42|2
1728743840000|2024-10-12 14:37:20|331.15|329.45|331.15|329.45|331.15|329.45|331.12|329.42|7
1728743850000|2024-10-12 14:37:30|331.16|329.46|331.16|329.46|331.16|329.46|331.13|329.43|3
1728743860000|2024-10-12 14:37:40|331.19|329.49|331.17|329.47|331.19|329.49|331.16|329.46|8
1728743870000|2024-10-12 14:37:50|331.19|329.49|331.17|329.47|331.19|329.49|331.17|329.47|4
1728743880000|2024-10-12 14:38:00|331.18|329.48|331.18|329.48|331.2|329.5|331.18|329.48|3
1728743890000|2024-10-12 14:38:10|331.2|329.5|331.2|329.5|331.2|329.5|331.2|329.5|1
1728743910000|2024-10-12 14:38:30|331.21|329.51|331.37|329.67|331.37|329.67|331.2|329.5|5
1728743920000|2024-10-12 14:38:40|331.39|329.69|331.39|329.69|331.39|329.69|331.39|329.69|1
1728743930000|2024-10-12 14:38:50|331.53|329.83|331.53|329.83|331.58|329.88|331.52|329.82|12
1728743940000|2024-10-12 14:39:00|331.51|329.81|331.43|329.73|331.52|329.82|331.43|329.73|9
1728743950000|2024-10-12 14:39:10|331.4|329.7|331.36|329.66|331.4|329.7|331.36|329.66|4
1728743970000|2024-10-12 14:39:30|331.38|329.68|331.41|329.71|331.41|329.71|331.38|329.68|5
1728743990000|2024-10-12 14:39:50|331.4|329.7|331.4|329.7|331.41|329.71|331.4|329.7|5
1728744000000|2024-10-12 14:40:00|331.39|329.69|331.39|329.69|331.42|329.72|331.35|329.65|20
1728744010000|2024-10-12 14:40:10|331.4|329.7|331.37|329.67|331.4|329.7|331.33|329.63|8
1728744020000|2024-10-12 14:40:20|331.35|329.65|331.4|329.7|331.41|329.71|331.35|329.65|10
1728744030000|2024-10-12 14:40:30|331.41|329.71|331.39|329.69|331.42|329.72|331.39|329.69|17
1728744040000|2024-10-12 14:40:40|331.36|329.66|331.35|329.65|331.38|329.68|331.35|329.65|7
1728744050000|2024-10-12 14:40:50|331.34|329.64|331.33|329.63|331.34|329.64|331.33|329.63|2
1728744060000|2024-10-12 14:41:00|331.34|329.64|331.36|329.66|331.36|329.66|331.33|329.63|5
1728744070000|2024-10-12 14:41:10|331.39|329.69|331.41|329.71|331.41|329.71|331.37|329.67|19
1728744080000|2024-10-12 14:41:20|331.4|329.7|331.43|329.73|331.45|329.75|331.4|329.7|5
1728744090000|2024-10-12 14:41:30|331.45|329.75|331.44|329.74|331.45|329.75|331.43|329.73|3
1728744100000|2024-10-12 14:41:40|331.42|329.72|331.42|329.72|331.42|329.72|331.42|329.72|1
1728744110000|2024-10-12 14:41:50|331.43|329.73|331.43|329.73|331.43|329.73|331.43|329.73|1
1728744120000|2024-10-12 14:42:00|331.46|329.76|331.48|329.78|331.49|329.79|331.43|329.73|7
1728744130000|2024-10-12 14:42:10|331.51|329.81|331.49|329.79|331.51|329.81|331.48|329.78|6
1728744140000|2024-10-12 14:42:20|331.51|329.81|331.49|329.79|331.51|329.81|331.49|329.79|4
1728744160000|2024-10-12 14:42:40|331.52|329.82|332.06|330.36|332.06|330.36|331.52|329.82|8
1728744170000|2024-10-12 14:42:50|332.07|330.37|332.04|330.34|332.09|330.39|332.01|330.31|13
1728744180000|2024-10-12 14:43:00|332.03|330.33|331.84|330.14|332.04|330.34|331.84|330.14|14
1728744190000|2024-10-12 14:43:10|331.85|330.15|331.76|330.06|331.85|330.15|331.72|330.02|13
1728744200000|2024-10-12 14:43:20|331.74|330.04|331.73|330.03|331.75|330.05|331.69|329.99|7
1728744210000|2024-10-12 14:43:30|331.7|330|331.5|329.8|331.7|330|331.5|329.8|14
1728744220000|2024-10-12 14:43:40|331.49|329.79|331.57|329.87|331.57|329.87|331.49|329.79|8
1728744230000|2024-10-12 14:43:50|331.58|329.88|331.65|329.95|331.66|329.96|331.58|329.88|9
1728744240000|2024-10-12 14:44:00|331.64|329.94|331.68|329.98|331.68|329.98|331.64|329.94|10
1728744250000|2024-10-12 14:44:10|331.66|329.96|331.5|329.8|331.66|329.96|331.5|329.8|9
1728744260000|2024-10-12 14:44:20|331.49|329.79|331.42|329.72|331.49|329.79|331.42|329.72|3
1728744270000|2024-10-12 14:44:30|331.43|329.73|331.41|329.71|331.45|329.75|331.41|329.71|10
1728744280000|2024-10-12 14:44:40|331.4|329.7|331.45|329.75|331.45|329.75|331.39|329.69|13
1728744290000|2024-10-12 14:44:50|331.44|329.74|331.47|329.77|331.47|329.77|331.43|329.73|4
1728744300000|2024-10-12 14:45:00|331.49|329.79|331.52|329.82|331.54|329.84|331.47|329.77|13
1728744310000|2024-10-12 14:45:10|331.49|329.79|331.48|329.78|331.49|329.79|331.44|329.74|5
1728744320000|2024-10-12 14:45:20|331.46|329.76|331.46|329.76|331.46|329.76|331.44|329.74|3
1728744330000|2024-10-12 14:45:30|331.44|329.74|331.5|329.8|331.5|329.8|331.44|329.74|8
1728744340000|2024-10-12 14:45:40|331.52|329.82|331.52|329.82|331.52|329.82|331.5|329.8|4
1728744350000|2024-10-12 14:45:50|331.53|329.83|331.53|329.83|331.53|329.83|331.52|329.82|3
1728744360000|2024-10-12 14:46:00|331.67|329.97|331.55|329.85|331.67|329.97|331.55|329.85|16
1728744370000|2024-10-12 14:46:10|331.58|329.88|331.56|329.86|331.59|329.89|331.56|329.86|14
1728744380000|2024-10-12 14:46:20|331.57|329.87|331.59|329.89|331.59|329.89|331.56|329.86|5
1728744390000|2024-10-12 14:46:30|331.57|329.87|331.55|329.85|331.57|329.87|331.55|329.85|2
1728744400000|2024-10-12 14:46:40|331.56|329.86|331.65|329.95|331.65|329.95|331.56|329.86|14
1728744410000|2024-10-12 14:46:50|331.66|329.96|331.62|329.92|331.66|329.96|331.62|329.92|13
1728744420000|2024-10-12 14:47:00|331.59|329.89|331.61|329.91|331.62|329.92|331.58|329.88|13
1728744430000|2024-10-12 14:47:10|331.62|329.92|331.61|329.91|331.63|329.93|331.6|329.9|12
1728744440000|2024-10-12 14:47:20|331.62|329.92|331.64|329.94|331.64|329.94|331.62|329.92|5
1728744450000|2024-10-12 14:47:30|331.63|329.93|331.66|329.96|331.66|329.96|331.63|329.93|17
1728744460000|2024-10-12 14:47:40|331.67|329.97|331.67|329.97|331.67|329.97|331.67|329.97|1
1728744470000|2024-10-12 14:47:50|331.7|330|331.68|329.98|331.7|330|331.65|329.95|7
1728744480000|2024-10-12 14:48:00|331.7|330|331.74|330.04|331.78|330.08|331.7|330|14
1728744490000|2024-10-12 14:48:10|331.76|330.06|331.78|330.08|331.79|330.09|331.76|330.06|9
1728744500000|2024-10-12 14:48:20|331.76|330.06|331.68|329.98|331.78|330.08|331.61|329.91|17
1728744510000|2024-10-12 14:48:30|331.71|330.01|331.71|330.01|331.71|330.01|331.71|330.01|1
1728744520000|2024-10-12 14:48:40|331.69|329.99|331.67|329.97|331.69|329.99|331.66|329.96|3
1728744530000|2024-10-12 14:48:50|331.68|329.98|331.67|329.97|331.69|329.99|331.66|329.96|6
1728744540000|2024-10-12 14:49:00|331.7|330|331.8|330.1|331.8|330.1|331.7|330|13
1728744550000|2024-10-12 14:49:10|331.81|330.11|331.83|330.13|331.84|330.14|331.75|330.05|16
1728744560000|2024-10-12 14:49:20|331.81|330.11|331.89|330.19|331.91|330.21|331.81|330.11|13
1728744570000|2024-10-12 14:49:30|331.86|330.16|331.91|330.21|331.91|330.21|331.86|330.16|5
1728744580000|2024-10-12 14:49:40|331.89|330.19|331.89|330.19|331.91|330.21|331.89|330.19|3
1728744590000|2024-10-12 14:49:50|331.87|330.17|331.92|330.22|331.92|330.22|331.87|330.17|4
1728744600000|2024-10-12 14:50:00|331.93|330.23|331.93|330.23|331.93|330.23|331.93|330.23|1
1728744610000|2024-10-12 14:50:10|332.01|330.31|331.97|330.27|332.06|330.36|331.96|330.26|9
1728744620000|2024-10-12 14:50:20|331.98|330.28|331.98|330.28|332.05|330.35|331.96|330.26|14
1728744630000|2024-10-12 14:50:30|331.99|330.29|331.9|330.2|331.99|330.29|331.9|330.2|6
1728744640000|2024-10-12 14:50:40|331.89|330.19|331.94|330.24|331.95|330.25|331.89|330.19|10
1728744650000|2024-10-12 14:50:50|331.95|330.25|331.83|330.13|331.95|330.25|331.82|330.12|10
1728744660000|2024-10-12 14:51:00|331.78|330.08|331.86|330.16|331.86|330.16|331.75|330.05|15
1728744670000|2024-10-12 14:51:10|331.84|330.14|331.86|330.16|331.86|330.16|331.84|330.14|6
1728744680000|2024-10-12 14:51:20|331.83|330.13|331.87|330.17|331.87|330.17|331.83|330.13|6
1728744690000|2024-10-12 14:51:30|331.88|330.18|331.88|330.18|331.88|330.18|331.87|330.17|3
1728744700000|2024-10-12 14:51:40|331.89|330.19|331.85|330.15|331.92|330.22|331.85|330.15|4
1728744710000|2024-10-12 14:51:50|331.86|330.16|331.88|330.18|331.9|330.2|331.86|330.16|5
1728744720000|2024-10-12 14:52:00|331.89|330.19|331.85|330.15|331.89|330.19|331.85|330.15|5
1728744730000|2024-10-12 14:52:10|331.83|330.13|331.73|330.03|331.83|330.13|331.73|330.03|10
1728744740000|2024-10-12 14:52:20|331.71|330.01|331.74|330.04|331.74|330.04|331.68|329.98|17
1728744750000|2024-10-12 14:52:30|331.75|330.05|331.85|330.15|331.85|330.15|331.74|330.04|9
1728744760000|2024-10-12 14:52:40|331.86|330.16|331.84|330.14|331.86|330.16|331.83|330.13|10
1728744770000|2024-10-12 14:52:50|331.83|330.13|331.85|330.15|331.87|330.17|331.83|330.13|5
1728744780000|2024-10-12 14:53:00|331.84|330.14|331.8|330.1|331.85|330.15|331.8|330.1|10
1728744790000|2024-10-12 14:53:10|331.81|330.11|331.8|330.1|331.83|330.13|331.8|330.1|5
1728744800000|2024-10-12 14:53:20|331.81|330.11|331.67|329.97|331.82|330.12|331.67|329.97|15
1728744810000|2024-10-12 14:53:30|331.63|329.93|331.64|329.94|331.65|329.95|331.62|329.92|7
1728744820000|2024-10-12 14:53:40|331.65|329.95|331.64|329.94|331.68|329.98|331.64|329.94|16
1728744830000|2024-10-12 14:53:50|331.65|329.95|331.63|329.93|331.65|329.95|331.58|329.88|14
1728744840000|2024-10-12 14:54:00|331.61|329.91|331.61|329.91|331.63|329.93|331.58|329.88|13
1728744850000|2024-10-12 14:54:10|331.59|329.89|331.57|329.87|331.59|329.89|331.57|329.87|7
1728744860000|2024-10-12 14:54:20|331.54|329.84|331.54|329.84|331.54|329.84|331.49|329.79|8
1728744870000|2024-10-12 14:54:30|331.55|329.85|331.64|329.94|331.65|329.95|331.55|329.85|9
1728744880000|2024-10-12 14:54:40|331.63|329.93|331.64|329.94|331.66|329.96|331.63|329.93|12
1728744890000|2024-10-12 14:54:50|331.63|329.93|331.62|329.92|331.64|329.94|331.62|329.92|7
1728744900000|2024-10-12 14:55:00|331.63|329.93|331.67|329.97|331.67|329.97|331.62|329.92|10
1728744910000|2024-10-12 14:55:10|331.64|329.94|331.64|329.94|331.66|329.96|331.64|329.94|13
1728744920000|2024-10-12 14:55:20|331.65|329.95|331.61|329.91|331.66|329.96|331.59|329.89|11
1728744930000|2024-10-12 14:55:30|331.59|329.89|331.56|329.86|331.61|329.91|331.56|329.86|7
1728744940000|2024-10-12 14:55:40|331.57|329.87|331.56|329.86|331.59|329.89|331.51|329.81|11
1728744950000|2024-10-12 14:55:50|331.57|329.87|331.59|329.89|331.6|329.9|331.57|329.87|6
1728744960000|2024-10-12 14:56:00|331.58|329.88|331.6|329.9|331.63|329.93|331.57|329.87|13
1728744970000|2024-10-12 14:56:10|331.59|329.89|331.63|329.93|331.63|329.93|331.59|329.89|9
1728744980000|2024-10-12 14:56:20|331.62|329.92|331.63|329.93|331.63|329.93|331.62|329.92|4
1728744990000|2024-10-12 14:56:30|331.66|329.96|331.66|329.96|331.66|329.96|331.63|329.93|3
1728745000000|2024-10-12 14:56:40|331.67|329.97|331.69|329.99|331.69|329.99|331.67|329.97|5
1728745010000|2024-10-12 14:56:50|331.7|330|331.7|330|331.7|330|331.7|330|1
1728745020000|2024-10-12 14:57:00|331.67|329.97|331.57|329.87|331.7|330|331.57|329.87|10
1728745030000|2024-10-12 14:57:10|331.54|329.84|331.64|329.94|331.64|329.94|331.54|329.84|13
1728745060000|2024-10-12 14:57:40|331.65|329.95|331.64|329.94|331.65|329.95|331.64|329.94|12
1728745070000|2024-10-12 14:57:50|331.62|329.92|331.6|329.9|331.62|329.92|331.6|329.9|3
1728745080000|2024-10-12 14:58:00|331.62|329.92|331.61|329.91|331.62|329.92|331.61|329.91|2
1728745090000|2024-10-12 14:58:10|331.59|329.89|331.54|329.84|331.6|329.9|331.51|329.81|9
1728745100000|2024-10-12 14:58:20|331.52|329.82|331.48|329.78|331.54|329.84|331.48|329.78|10
1728745110000|2024-10-12 14:58:30|331.45|329.75|331.43|329.73|331.45|329.75|331.42|329.72|9
1728745120000|2024-10-12 14:58:40|331.44|329.74|331.44|329.74|331.45|329.75|331.44|329.74|3
1728745130000|2024-10-12 14:58:50|331.45|329.75|331.45|329.75|331.48|329.78|331.44|329.74|10
1728745140000|2024-10-12 14:59:00|331.47|329.77|331.47|329.77|331.47|329.77|331.47|329.77|1
1728745150000|2024-10-12 14:59:10|331.48|329.78|331.48|329.78|331.48|329.78|331.48|329.78|1
1728745180000|2024-10-12 14:59:40|331.46|329.76|331.48|329.78|331.48|329.78|331.46|329.76|3
1728745210000|2024-10-12 15:00:10|331.45|329.75|331.45|329.75|331.46|329.76|331.45|329.75|13
1728745220000|2024-10-12 15:00:20|331.46|329.76|331.42|329.72|331.46|329.76|331.42|329.72|7
1728745230000|2024-10-12 15:00:30|331.4|329.7|331.38|329.68|331.41|329.71|331.38|329.68|4
1728745240000|2024-10-12 15:00:40|331.31|329.61|331.36|329.66|331.36|329.66|331.31|329.61|8
1728745250000|2024-10-12 15:00:50|331.35|329.65|331.31|329.61|331.37|329.67|331.31|329.61|11
1728745260000|2024-10-12 15:01:00|331.33|329.63|331.23|329.53|331.34|329.64|331.21|329.51|10
1728745270000|2024-10-12 15:01:10|331.21|329.51|331.23|329.53|331.24|329.54|331.21|329.51|5
1728745280000|2024-10-12 15:01:20|331.21|329.51|331.18|329.48|331.24|329.54|331.18|329.48|8
1728745290000|2024-10-12 15:01:30|331.2|329.5|331.2|329.5|331.22|329.52|331.19|329.49|4
1728745300000|2024-10-12 15:01:40|331.23|329.53|331.19|329.49|331.23|329.53|331.19|329.49|7
1728745310000|2024-10-12 15:01:50|331.18|329.48|331.19|329.49|331.22|329.52|331.18|329.48|6
1728745320000|2024-10-12 15:02:00|331.15|329.45|331.09|329.39|331.15|329.45|331.06|329.36|8
1728745330000|2024-10-12 15:02:10|331.1|329.4|331.1|329.4|331.12|329.42|331.08|329.38|10
1728745340000|2024-10-12 15:02:20|331.13|329.43|331.16|329.46|331.16|329.46|331.13|329.43|4
1728745350000|2024-10-12 15:02:30|331.18|329.48|331.16|329.46|331.21|329.51|331.16|329.46|8
1728745360000|2024-10-12 15:02:40|331.17|329.47|331.26|329.56|331.26|329.56|331.16|329.46|11
1728745370000|2024-10-12 15:02:50|331.27|329.57|331.27|329.57|331.27|329.57|331.27|329.57|1
1728745380000|2024-10-12 15:03:00|331.25|329.55|331.28|329.58|331.28|329.58|331.25|329.55|3
1728745390000|2024-10-12 15:03:10|331.31|329.61|331.32|329.62|331.32|329.62|331.31|329.61|2
1728745400000|2024-10-12 15:03:20|331.33|329.63|331.52|329.82|331.52|329.82|331.33|329.63|8
1728745410000|2024-10-12 15:03:30|331.51|329.81|331.42|329.72|331.51|329.81|331.4|329.7|10
1728745420000|2024-10-12 15:03:40|331.43|329.73|331.41|329.71|331.43|329.73|331.38|329.68|18
1728745430000|2024-10-12 15:03:50|331.42|329.72|331.51|329.81|331.51|329.81|331.42|329.72|6
1728745440000|2024-10-12 15:04:00|331.52|329.82|331.54|329.84|331.54|329.84|331.51|329.81|9
1728745450000|2024-10-12 15:04:10|331.53|329.83|331.57|329.87|331.57|329.87|331.53|329.83|4
1728745460000|2024-10-12 15:04:20|331.55|329.85|331.55|329.85|331.57|329.87|331.54|329.84|5
1728745470000|2024-10-12 15:04:30|331.58|329.88|331.59|329.89|331.59|329.89|331.58|329.88|2
1728745480000|2024-10-12 15:04:40|331.62|329.92|331.62|329.92|331.62|329.92|331.62|329.92|1
1728745490000|2024-10-12 15:04:50|331.63|329.93|331.8|330.1|331.8|330.1|331.63|329.93|11
1728745500000|2024-10-12 15:05:00|331.81|330.11|331.84|330.14|331.87|330.17|331.81|330.11|5
1728745510000|2024-10-12 15:05:10|331.85|330.15|331.86|330.16|331.86|330.16|331.85|330.15|2
1728745520000|2024-10-12 15:05:20|331.88|330.18|331.86|330.16|331.88|330.18|331.86|330.16|6
1728745530000|2024-10-12 15:05:30|331.89|330.19|331.89|330.19|331.89|330.19|331.85|330.15|7
1728745540000|2024-10-12 15:05:40|331.87|330.17|331.89|330.19|331.89|330.19|331.87|330.17|2
1728745550000|2024-10-12 15:05:50|331.9|330.2|331.99|330.29|331.99|330.29|331.89|330.19|4
1728745560000|2024-10-12 15:06:00|332|330.3|332.02|330.32|332.04|330.34|332|330.3|4
1728745570000|2024-10-12 15:06:10|332.04|330.34|331.98|330.28|332.04|330.34|331.97|330.27|7
1728745580000|2024-10-12 15:06:20|331.95|330.25|331.96|330.26|331.99|330.29|331.95|330.25|12
1728745590000|2024-10-12 15:06:30|331.95|330.25|331.99|330.29|331.99|330.29|331.95|330.25|18
1728745600000|2024-10-12 15:06:40|331.97|330.27|332|330.3|332|330.3|331.97|330.27|7
1728745610000|2024-10-12 15:06:50|332.02|330.32|331.97|330.27|332.02|330.32|331.97|330.27|8
1728745620000|2024-10-12 15:07:00|332|330.3|332|330.3|332|330.3|332|330.3|1
1728745630000|2024-10-12 15:07:10|331.98|330.28|331.98|330.28|331.99|330.29|331.98|330.28|5
1728745640000|2024-10-12 15:07:20|331.99|330.29|331.98|330.28|331.99|330.29|331.98|330.28|4
1728745650000|2024-10-12 15:07:30|331.99|330.29|331.99|330.29|332|330.3|331.98|330.28|9
1728745660000|2024-10-12 15:07:40|332.02|330.32|331.95|330.25|332.02|330.32|331.89|330.19|10
1728745670000|2024-10-12 15:07:50|331.96|330.26|331.95|330.25|331.96|330.26|331.94|330.24|6
1728745680000|2024-10-12 15:08:00|331.94|330.24|332.01|330.31|332.01|330.31|331.93|330.23|13
1728745690000|2024-10-12 15:08:10|331.99|330.29|332.03|330.33|332.03|330.33|331.99|330.29|5
1728745700000|2024-10-12 15:08:20|332.04|330.34|332.13|330.43|332.13|330.43|332.04|330.34|3
1728745710000|2024-10-12 15:08:30|332.17|330.47|332.16|330.46|332.2|330.5|332.16|330.46|9
1728745720000|2024-10-12 15:08:40|332.13|330.43|332.1|330.4|332.13|330.43|332.1|330.4|5
1728745730000|2024-10-12 15:08:50|332.08|330.38|332.08|330.38|332.08|330.38|332.08|330.38|1
1728745740000|2024-10-12 15:09:00|332.07|330.37|332.22|330.52|332.22|330.52|332.07|330.37|9
1728745750000|2024-10-12 15:09:10|332.23|330.53|332.24|330.54|332.24|330.54|332.23|330.53|2
1728745760000|2024-10-12 15:09:20|332.25|330.55|332.25|330.55|332.25|330.55|332.22|330.52|3
1728745780000|2024-10-12 15:09:40|332.26|330.56|332.26|330.56|332.26|330.56|332.23|330.53|7
1728745790000|2024-10-12 15:09:50|332.34|330.64|332.32|330.62|332.34|330.64|332.32|330.62|2
1728745800000|2024-10-12 15:10:00|332.33|330.63|332.3|330.6|332.33|330.63|332.3|330.6|5
1728745810000|2024-10-12 15:10:10|332.28|330.58|332.31|330.61|332.31|330.61|332.28|330.58|6
1728745820000|2024-10-12 15:10:20|332.3|330.6|332.31|330.61|332.31|330.61|332.3|330.6|2
1728745830000|2024-10-12 15:10:30|332.3|330.6|332.3|330.6|332.31|330.61|332.3|330.6|15
1728745840000|2024-10-12 15:10:40|332.31|330.61|332.31|330.61|332.32|330.62|332.3|330.6|17
1728745850000|2024-10-12 15:10:50|332.3|330.6|332.3|330.6|332.3|330.6|332.27|330.57|9
1728745860000|2024-10-12 15:11:00|332.31|330.61|332.3|330.6|332.31|330.61|332.28|330.58|7
1728745870000|2024-10-12 15:11:10|332.31|330.61|332.27|330.57|332.31|330.61|332.27|330.57|6
1728745880000|2024-10-12 15:11:20|332.28|330.58|332.27|330.57|332.3|330.6|332.27|330.57|6
1728745890000|2024-10-12 15:11:30|332.26|330.56|332.29|330.59|332.29|330.59|332.26|330.56|5
1728745900000|2024-10-12 15:11:40|332.28|330.58|332.29|330.59|332.32|330.62|332.28|330.58|8
1728745910000|2024-10-12 15:11:50|332.28|330.58|332.28|330.58|332.28|330.58|332.28|330.58|1
1728745920000|2024-10-12 15:12:00|332.29|330.59|332.3|330.6|332.32|330.62|332.27|330.57|4
1728745930000|2024-10-12 15:12:10|332.31|330.61|332.31|330.61|332.31|330.61|332.3|330.6|3
1728745940000|2024-10-12 15:12:20|332.28|330.58|332.28|330.58|332.28|330.58|332.28|330.58|1
1728745970000|2024-10-12 15:12:50|332.31|330.61|332.42|330.72|332.44|330.74|332.31|330.61|11
1728745980000|2024-10-12 15:13:00|332.44|330.74|332.3|330.6|332.44|330.74|332.3|330.6|7
1728745990000|2024-10-12 15:13:10|332.28|330.58|332.21|330.51|332.28|330.58|332.2|330.5|7
1728746000000|2024-10-12 15:13:20|332.25|330.55|332.41|330.71|332.48|330.78|332.25|330.55|19
1728746010000|2024-10-12 15:13:30|332.42|330.72|332.43|330.73|332.52|330.82|332.41|330.71|14
1728746020000|2024-10-12 15:13:40|332.45|330.75|332.48|330.78|332.49|330.79|332.45|330.75|8
1728746030000|2024-10-12 15:13:50|332.47|330.77|332.47|330.77|332.48|330.78|332.44|330.74|9
1728746040000|2024-10-12 15:14:00|332.48|330.78|332.55|330.85|332.55|330.85|332.48|330.78|16
1728746050000|2024-10-12 15:14:10|332.56|330.86|332.5|330.8|332.59|330.89|332.5|330.8|15
1728746060000|2024-10-12 15:14:20|332.51|330.81|332.53|330.83|332.53|330.83|332.51|330.81|5
1728746070000|2024-10-12 15:14:30|332.52|330.82|332.48|330.78|332.52|330.82|332.48|330.78|6
1728746080000|2024-10-12 15:14:40|332.5|330.8|332.48|330.78|332.5|330.8|332.48|330.78|2
1728746090000|2024-10-12 15:14:50|332.47|330.77|332.36|330.66|332.47|330.77|332.36|330.66|13
1728746100000|2024-10-12 15:15:00|332.37|330.67|332.33|330.63|332.39|330.69|332.33|330.63|15
1728746110000|2024-10-12 15:15:10|332.35|330.65|332.18|330.48|332.35|330.65|332.18|330.48|19
1728746120000|2024-10-12 15:15:20|332.17|330.47|332.2|330.5|332.23|330.53|332.17|330.47|16
1728746130000|2024-10-12 15:15:30|332.21|330.51|332.2|330.5|332.21|330.51|332.2|330.5|2
1728746140000|2024-10-12 15:15:40|332.19|330.49|332.2|330.5|332.2|330.5|332.18|330.48|14
1728746150000|2024-10-12 15:15:50|332.21|330.51|332.22|330.52|332.22|330.52|332.21|330.51|2
1728746160000|2024-10-12 15:16:00|332.25|330.55|332.29|330.59|332.29|330.59|332.24|330.54|6
1728746170000|2024-10-12 15:16:10|332.27|330.57|332.27|330.57|332.29|330.59|332.27|330.57|7
1728746180000|2024-10-12 15:16:20|332.25|330.55|332.27|330.57|332.27|330.57|332.25|330.55|3
1728746190000|2024-10-12 15:16:30|332.23|330.53|332.24|330.54|332.25|330.55|332.23|330.53|4
1728746200000|2024-10-12 15:16:40|332.21|330.51|332.25|330.55|332.25|330.55|332.21|330.51|3
1728746210000|2024-10-12 15:16:50|332.22|330.52|332.26|330.56|332.26|330.56|332.22|330.52|5
1728746220000|2024-10-12 15:17:00|332.23|330.53|332.26|330.56|332.26|330.56|332.23|330.53|2
1728746230000|2024-10-12 15:17:10|332.23|330.53|332.18|330.48|332.23|330.53|332.18|330.48|4
1728746240000|2024-10-12 15:17:20|332.19|330.49|332.21|330.51|332.21|330.51|332.19|330.49|3
1728746250000|2024-10-12 15:17:30|332.2|330.5|332.2|330.5|332.2|330.5|332.2|330.5|1
1728746260000|2024-10-12 15:17:40|332.19|330.49|332.14|330.44|332.19|330.49|332.12|330.42|10
1728746270000|2024-10-12 15:17:50|332.12|330.42|332.14|330.44|332.16|330.46|332.12|330.42|12
1728746280000|2024-10-12 15:18:00|332.15|330.45|332.14|330.44|332.15|330.45|332.14|330.44|6
1728746290000|2024-10-12 15:18:10|332.12|330.42|331.99|330.29|332.12|330.42|331.98|330.28|9
1728746300000|2024-10-12 15:18:20|331.98|330.28|331.86|330.16|331.98|330.28|331.84|330.14|11
1728746310000|2024-10-12 15:18:30|331.84|330.14|331.75|330.05|331.84|330.14|331.74|330.04|15
1728746320000|2024-10-12 15:18:40|331.76|330.06|331.75|330.05|331.76|330.06|331.74|330.04|11
1728746330000|2024-10-12 15:18:50|331.73|330.03|331.75|330.05|331.76|330.06|331.73|330.03|10
1728746340000|2024-10-12 15:19:00|331.76|330.06|331.75|330.05|331.77|330.07|331.75|330.05|6
1728746350000|2024-10-12 15:19:10|331.7|330|331.76|330.06|331.76|330.06|331.7|330|6
1728746360000|2024-10-12 15:19:20|331.77|330.07|331.82|330.12|331.82|330.12|331.77|330.07|4
1728746370000|2024-10-12 15:19:30|331.83|330.13|331.87|330.17|331.87|330.17|331.83|330.13|5
1728746380000|2024-10-12 15:19:40|331.84|330.14|331.84|330.14|331.84|330.14|331.84|330.14|1
1728746390000|2024-10-12 15:19:50|331.85|330.15|331.85|330.15|331.85|330.15|331.85|330.15|1
1728746400000|2024-10-12 15:20:00|331.86|330.16|331.86|330.16|331.86|330.16|331.86|330.16|1
1728746410000|2024-10-12 15:20:10|331.84|330.14|331.86|330.16|331.86|330.16|331.84|330.14|3
1728746420000|2024-10-12 15:20:20|331.82|330.12|331.8|330.1|331.82|330.12|331.8|330.1|2
1728746430000|2024-10-12 15:20:30|331.81|330.11|331.81|330.11|331.81|330.11|331.81|330.11|1
1728746440000|2024-10-12 15:20:40|331.82|330.12|331.82|330.12|331.82|330.12|331.82|330.12|1
1728746450000|2024-10-12 15:20:50|331.8|330.1|331.8|330.1|331.8|330.1|331.8|330.1|1
1728746460000|2024-10-12 15:21:00|331.79|330.09|331.8|330.1|331.8|330.1|331.79|330.09|2
1728746490000|2024-10-12 15:21:30|331.81|330.11|331.82|330.12|331.82|330.12|331.81|330.11|2
1728746500000|2024-10-12 15:21:40|331.84|330.14|331.84|330.14|331.84|330.14|331.84|330.14|1
1728746520000|2024-10-12 15:22:00|331.82|330.12|331.81|330.11|331.82|330.12|331.79|330.09|4
1728746530000|2024-10-12 15:22:10|331.86|330.16|331.89|330.19|331.97|330.27|331.86|330.16|7
1728746540000|2024-10-12 15:22:20|331.9|330.2|331.93|330.23|331.93|330.23|331.88|330.18|12
1728746550000|2024-10-12 15:22:30|331.92|330.22|331.89|330.19|331.92|330.22|331.88|330.18|3
1728746560000|2024-10-12 15:22:40|331.88|330.18|331.82|330.12|331.88|330.18|331.81|330.11|3
1728746570000|2024-10-12 15:22:50|331.87|330.17|331.87|330.17|331.87|330.17|331.85|330.15|3
1728746580000|2024-10-12 15:23:00|331.86|330.16|331.85|330.15|331.87|330.17|331.85|330.15|4
1728746590000|2024-10-12 15:23:10|331.86|330.16|331.85|330.15|331.86|330.16|331.85|330.15|2
1728746600000|2024-10-12 15:23:20|331.83|330.13|331.82|330.12|331.83|330.13|331.78|330.08|5
1728746610000|2024-10-12 15:23:30|331.81|330.11|331.81|330.11|331.82|330.12|331.81|330.11|9
1728746620000|2024-10-12 15:23:40|331.78|330.08|331.8|330.1|331.82|330.12|331.78|330.08|6
1728746630000|2024-10-12 15:23:50|331.82|330.12|331.81|330.11|331.82|330.12|331.8|330.1|12
1728746640000|2024-10-12 15:24:00|331.8|330.1|331.85|330.15|331.86|330.16|331.8|330.1|6
1728746650000|2024-10-12 15:24:10|331.84|330.14|331.83|330.13|331.84|330.14|331.81|330.11|3
1728746660000|2024-10-12 15:24:20|331.8|330.1|331.8|330.1|331.8|330.1|331.8|330.1|1
1728746670000|2024-10-12 15:24:30|331.81|330.11|331.8|330.1|331.81|330.11|331.79|330.09|4
1728746680000|2024-10-12 15:24:40|331.79|330.09|331.79|330.09|331.79|330.09|331.79|330.09|1
1728746700000|2024-10-12 15:25:00|331.81|330.11|331.83|330.13|331.83|330.13|331.8|330.1|5
1728746710000|2024-10-12 15:25:10|331.84|330.14|331.85|330.15|331.87|330.17|331.84|330.14|5
1728746720000|2024-10-12 15:25:20|331.84|330.14|331.84|330.14|331.84|330.14|331.8|330.1|6
1728746730000|2024-10-12 15:25:30|331.86|330.16|331.83|330.13|331.86|330.16|331.83|330.13|4
1728746740000|2024-10-12 15:25:40|331.8|330.1|331.74|330.04|331.8|330.1|331.71|330.01|4
1728746750000|2024-10-12 15:25:50|331.75|330.05|331.75|330.05|331.76|330.06|331.74|330.04|5
1728746760000|2024-10-12 15:26:00|331.74|330.04|331.75|330.05|331.75|330.05|331.74|330.04|2
1728746770000|2024-10-12 15:26:10|331.74|330.04|331.72|330.02|331.75|330.05|331.7|330|7
1728746780000|2024-10-12 15:26:20|331.7|330|331.64|329.94|331.7|330|331.63|329.93|4
1728746790000|2024-10-12 15:26:30|331.63|329.93|331.61|329.91|331.63|329.93|331.6|329.9|8
1728746800000|2024-10-12 15:26:40|331.62|329.92|331.64|329.94|331.64|329.94|331.62|329.92|3
1728746810000|2024-10-12 15:26:50|331.65|329.95|331.7|330|331.71|330.01|331.64|329.94|9
1728746820000|2024-10-12 15:27:00|331.71|330.01|331.72|330.02|331.73|330.03|331.71|330.01|6
1728746830000|2024-10-12 15:27:10|331.71|330.01|331.68|329.98|331.71|330.01|331.67|329.97|6
1728746840000|2024-10-12 15:27:20|331.7|330|331.68|329.98|331.7|330|331.67|329.97|3
1728746850000|2024-10-12 15:27:30|331.69|329.99|331.64|329.94|331.69|329.99|331.62|329.92|9
1728746860000|2024-10-12 15:27:40|331.65|329.95|331.66|329.96|331.67|329.97|331.65|329.95|3
1728746870000|2024-10-12 15:27:50|331.65|329.95|331.65|329.95|331.66|329.96|331.65|329.95|11
1728746880000|2024-10-12 15:28:00|331.66|329.96|331.71|330.01|331.71|330.01|331.66|329.96|3
1728746890000|2024-10-12 15:28:10|331.73|330.03|331.66|329.96|331.73|330.03|331.62|329.92|14
1728746900000|2024-10-12 15:28:20|331.67|329.97|331.69|329.99|331.7|330|331.67|329.97|9
1728746910000|2024-10-12 15:28:30|331.7|330|331.68|329.98|331.7|330|331.68|329.98|15
1728746920000|2024-10-12 15:28:40|331.69|329.99|331.62|329.92|331.69|329.99|331.62|329.92|8
1728746930000|2024-10-12 15:28:50|331.65|329.95|331.68|329.98|331.68|329.98|331.65|329.95|4
1728746940000|2024-10-12 15:29:00|331.69|329.99|331.7|330|331.71|330.01|331.68|329.98|8
1728746950000|2024-10-12 15:29:10|331.71|330.01|331.7|330|331.71|330.01|331.7|330|2
1728746960000|2024-10-12 15:29:20|331.73|330.03|331.75|330.05|331.75|330.05|331.71|330.01|5
1728746970000|2024-10-12 15:29:30|331.76|330.06|331.76|330.06|331.76|330.06|331.76|330.06|1
1728747020000|2024-10-12 15:30:20|331.75|330.05|331.75|330.05|331.75|330.05|331.75|330.05|1
1728747030000|2024-10-12 15:30:30|331.73|330.03|331.75|330.05|331.75|330.05|331.72|330.02|6
1728747050000|2024-10-12 15:30:50|331.73|330.03|331.65|329.95|331.73|330.03|331.65|329.95|5
1728747060000|2024-10-12 15:31:00|331.66|329.96|331.67|329.97|331.69|329.99|331.65|329.95|10
1728747070000|2024-10-12 15:31:10|331.62|329.92|331.54|329.84|331.62|329.92|331.54|329.84|11
1728747080000|2024-10-12 15:31:20|331.55|329.85|331.55|329.85|331.55|329.85|331.54|329.84|5
1728747090000|2024-10-12 15:31:30|331.54|329.84|331.52|329.82|331.54|329.84|331.52|329.82|6
1728747100000|2024-10-12 15:31:40|331.53|329.83|331.53|329.83|331.53|329.83|331.53|329.83|1
1728747110000|2024-10-12 15:31:50|331.52|329.82|331.53|329.83|331.53|329.83|331.52|329.82|8
1728747120000|2024-10-12 15:32:00|331.54|329.84|331.54|329.84|331.54|329.84|331.52|329.82|13
1728747130000|2024-10-12 15:32:10|331.55|329.85|331.54|329.84|331.55|329.85|331.54|329.84|2
1728747140000|2024-10-12 15:32:20|331.55|329.85|331.55|329.85|331.55|329.85|331.55|329.85|1
1728747150000|2024-10-12 15:32:30|331.56|329.86|331.56|329.86|331.56|329.86|331.56|329.86|1
1728747180000|2024-10-12 15:33:00|331.58|329.88|331.59|329.89|331.59|329.89|331.58|329.88|2
1728747190000|2024-10-12 15:33:10|331.6|329.9|331.6|329.9|331.6|329.9|331.6|329.9|1
1728747220000|2024-10-12 15:33:40|331.58|329.88|331.58|329.88|331.6|329.9|331.58|329.88|3
1728747230000|2024-10-12 15:33:50|331.57|329.87|331.55|329.85|331.57|329.87|331.55|329.85|2
1728747240000|2024-10-12 15:34:00|331.56|329.86|331.56|329.86|331.56|329.86|331.56|329.86|1
1728747250000|2024-10-12 15:34:10|331.54|329.84|331.52|329.82|331.54|329.84|331.52|329.82|2
1728747260000|2024-10-12 15:34:20|331.53|329.83|331.53|329.83|331.54|329.84|331.52|329.82|9
1728747270000|2024-10-12 15:34:30|331.54|329.84|331.53|329.83|331.54|329.84|331.53|329.83|2
1728747280000|2024-10-12 15:34:40|331.54|329.84|331.53|329.83|331.54|329.84|331.52|329.82|13
1728747290000|2024-10-12 15:34:50|331.52|329.82|331.52|329.82|331.53|329.83|331.52|329.82|9
1728747300000|2024-10-12 15:35:00|331.53|329.83|331.53|329.83|331.53|329.83|331.52|329.82|9
1728747310000|2024-10-12 15:35:10|331.51|329.81|331.5|329.8|331.51|329.81|331.5|329.8|8
1728747320000|2024-10-12 15:35:20|331.47|329.77|331.4|329.7|331.47|329.77|331.4|329.7|6
1728747330000|2024-10-12 15:35:30|331.39|329.69|331.39|329.69|331.39|329.69|331.39|329.69|1
1728747340000|2024-10-12 15:35:40|331.4|329.7|331.39|329.69|331.4|329.7|331.39|329.69|4
1728747350000|2024-10-12 15:35:50|331.41|329.71|331.34|329.64|331.41|329.71|331.34|329.64|7
1728747360000|2024-10-12 15:36:00|331.33|329.63|331.33|329.63|331.33|329.63|331.33|329.63|1
1728747370000|2024-10-12 15:36:10|331.35|329.65|331.41|329.71|331.41|329.71|331.35|329.65|4
1728747380000|2024-10-12 15:36:20|331.42|329.72|331.51|329.81|331.53|329.83|331.42|329.72|12
1728747390000|2024-10-12 15:36:30|331.49|329.79|331.38|329.68|331.52|329.82|331.38|329.68|16
1728747400000|2024-10-12 15:36:40|331.34|329.64|331.23|329.53|331.34|329.64|331.23|329.53|11
1728747410000|2024-10-12 15:36:50|331.21|329.51|331.22|329.52|331.23|329.53|331.2|329.5|5
1728747420000|2024-10-12 15:37:00|331.23|329.53|331.24|329.54|331.24|329.54|331.2|329.5|7
1728747430000|2024-10-12 15:37:10|331.23|329.53|331.21|329.51|331.23|329.53|331.2|329.5|6
1728747440000|2024-10-12 15:37:20|331.24|329.54|331.29|329.59|331.29|329.59|331.21|329.51|11
1728747450000|2024-10-12 15:37:30|331.31|329.61|331.33|329.63|331.33|329.63|331.31|329.61|3
1728747460000|2024-10-12 15:37:40|331.34|329.64|331.3|329.6|331.34|329.64|331.3|329.6|6
1728747470000|2024-10-12 15:37:50|331.31|329.61|331.34|329.64|331.34|329.64|331.3|329.6|6
1728747490000|2024-10-12 15:38:10|331.35|329.65|331.49|329.79|331.49|329.79|331.35|329.65|4
1728747500000|2024-10-12 15:38:20|331.5|329.8|331.54|329.84|331.54|329.84|331.49|329.79|9
1728747520000|2024-10-12 15:38:40|331.55|329.85|331.55|329.85|331.55|329.85|331.54|329.84|3
1728747530000|2024-10-12 15:38:50|331.54|329.84|331.54|329.84|331.55|329.85|331.54|329.84|3
1728747540000|2024-10-12 15:39:00|331.53|329.83|331.49|329.79|331.54|329.84|331.49|329.79|4
1728747550000|2024-10-12 15:39:10|331.44|329.74|331.36|329.66|331.44|329.74|331.36|329.66|7
1728747560000|2024-10-12 15:39:20|331.34|329.64|331.33|329.63|331.34|329.64|331.3|329.6|8
1728747570000|2024-10-12 15:39:30|331.31|329.61|331.31|329.61|331.32|329.62|331.31|329.61|11
1728747580000|2024-10-12 15:39:40|331.32|329.62|331.3|329.6|331.32|329.62|331.3|329.6|5
1728747590000|2024-10-12 15:39:50|331.16|329.46|331.18|329.48|331.22|329.52|331.16|329.46|9
1728747600000|2024-10-12 15:40:00|331.19|329.49|331.18|329.48|331.19|329.49|331.15|329.45|9
1728747610000|2024-10-12 15:40:10|331.17|329.47|331.18|329.48|331.2|329.5|331.16|329.46|13
1728747620000|2024-10-12 15:40:20|331.16|329.46|331.11|329.41|331.16|329.46|331.07|329.37|15
1728747630000|2024-10-12 15:40:30|331.1|329.4|331.07|329.37|331.11|329.41|331.07|329.37|10
1728747640000|2024-10-12 15:40:40|331.08|329.38|330.99|329.29|331.08|329.38|330.98|329.28|8
1728747650000|2024-10-12 15:40:50|330.98|329.28|330.96|329.26|330.98|329.28|330.94|329.24|4
1728747660000|2024-10-12 15:41:00|330.94|329.24|330.92|329.22|331.01|329.31|330.92|329.22|9
1728747670000|2024-10-12 15:41:10|330.93|329.23|330.99|329.29|330.99|329.29|330.93|329.23|5
1728747680000|2024-10-12 15:41:20|330.98|329.28|331|329.3|331.04|329.34|330.98|329.28|7
1728747690000|2024-10-12 15:41:30|330.98|329.28|330.97|329.27|331.01|329.31|330.96|329.26|7
1728747700000|2024-10-12 15:41:40|330.95|329.25|330.88|329.18|330.95|329.25|330.88|329.18|8
1728747710000|2024-10-12 15:41:50|330.87|329.17|330.82|329.12|330.87|329.17|330.81|329.11|10
1728747720000|2024-10-12 15:42:00|330.81|329.11|330.78|329.08|330.83|329.13|330.78|329.08|6
1728747730000|2024-10-12 15:42:10|330.76|329.06|330.77|329.07|330.78|329.08|330.75|329.05|8
1728747740000|2024-10-12 15:42:20|330.78|329.08|330.84|329.14|330.84|329.14|330.77|329.07|8
1728747750000|2024-10-12 15:42:30|330.85|329.15|330.82|329.12|330.87|329.17|330.81|329.11|9
1728747760000|2024-10-12 15:42:40|330.81|329.11|330.71|329.01|330.81|329.11|330.71|329.01|10
1728747770000|2024-10-12 15:42:50|330.72|329.02|330.63|328.93|330.72|329.02|330.63|328.93|11
1728747780000|2024-10-12 15:43:00|330.65|328.95|330.67|328.97|330.69|328.99|330.65|328.95|9
1728747790000|2024-10-12 15:43:10|330.69|328.99|330.69|328.99|330.69|328.99|330.67|328.97|5
1728747800000|2024-10-12 15:43:20|330.72|329.02|330.77|329.07|330.84|329.14|330.72|329.02|8
1728747810000|2024-10-12 15:43:30|330.78|329.08|330.7|329|330.78|329.08|330.69|328.99|14
1728747820000|2024-10-12 15:43:40|330.69|328.99|330.59|328.89|330.71|329.01|330.59|328.89|14
1728747830000|2024-10-12 15:43:50|330.58|328.88|330.58|328.88|330.6|328.9|330.58|328.88|12
1728747840000|2024-10-12 15:44:00|330.59|328.89|330.63|328.93|330.63|328.93|330.58|328.88|9
1728747850000|2024-10-12 15:44:10|330.64|328.94|330.64|328.94|330.64|328.94|330.61|328.91|7
1728747860000|2024-10-12 15:44:20|330.66|328.96|330.65|328.95|330.66|328.96|330.65|328.95|2
1728747870000|2024-10-12 15:44:30|330.64|328.94|330.54|328.84|330.65|328.95|330.53|328.83|11
1728747880000|2024-10-12 15:44:40|330.52|328.82|330.43|328.73|330.53|328.83|330.43|328.73|8
1728747890000|2024-10-12 15:44:50|330.42|328.72|330.42|328.72|330.44|328.74|330.4|328.7|14
1728747900000|2024-10-12 15:45:00|330.44|328.74|330.46|328.76|330.46|328.76|330.4|328.7|19
1728747910000|2024-10-12 15:45:10|330.47|328.77|330.49|328.79|330.49|328.79|330.47|328.77|6
1728747920000|2024-10-12 15:45:20|330.59|328.89|330.63|328.93|330.65|328.95|330.59|328.89|20
1728747930000|2024-10-12 15:45:30|330.64|328.94|330.69|328.99|330.69|328.99|330.64|328.94|8
1728747940000|2024-10-12 15:45:40|330.7|329|330.68|328.98|330.7|329|330.67|328.97|6
1728747950000|2024-10-12 15:45:50|330.7|329|330.71|329.01|330.71|329.01|330.7|329|2
1728747960000|2024-10-12 15:46:00|330.68|328.98|330.66|328.96|330.71|329.01|330.64|328.94|7
1728747970000|2024-10-12 15:46:10|330.63|328.93|330.61|328.91|330.66|328.96|330.59|328.89|17
1728747980000|2024-10-12 15:46:20|330.62|328.92|330.66|328.96|330.66|328.96|330.62|328.92|6
1728747990000|2024-10-12 15:46:30|330.67|328.97|330.68|328.98|330.68|328.98|330.67|328.97|2
1728748000000|2024-10-12 15:46:40|330.7|329|330.68|328.98|330.7|329|330.68|328.98|4
1728748010000|2024-10-12 15:46:50|330.7|329|330.7|329|330.7|329|330.7|329|1
1728748020000|2024-10-12 15:47:00|330.71|329.01|330.87|329.17|330.87|329.17|330.71|329.01|8
1728748030000|2024-10-12 15:47:10|330.86|329.16|330.84|329.14|330.86|329.16|330.82|329.12|5
1728748040000|2024-10-12 15:47:20|330.83|329.13|330.89|329.19|330.89|329.19|330.83|329.13|8
1728748050000|2024-10-12 15:47:30|330.91|329.21|330.82|329.12|330.92|329.22|330.79|329.09|11
1728748060000|2024-10-12 15:47:40|330.84|329.14|330.89|329.19|330.9|329.2|330.84|329.14|7
1728748070000|2024-10-12 15:47:50|330.88|329.18|330.89|329.19|330.89|329.19|330.88|329.18|6
1728748080000|2024-10-12 15:48:00|330.9|329.2|330.91|329.21|330.91|329.21|330.9|329.2|2
1728748090000|2024-10-12 15:48:10|330.9|329.2|330.91|329.21|330.91|329.21|330.9|329.2|2
1728748110000|2024-10-12 15:48:30|330.92|329.22|330.96|329.26|330.96|329.26|330.92|329.22|3
1728748120000|2024-10-12 15:48:40|330.97|329.27|330.95|329.25|330.97|329.27|330.94|329.24|5
1728748130000|2024-10-12 15:48:50|330.93|329.23|330.89|329.19|330.93|329.23|330.89|329.19|5
1728748140000|2024-10-12 15:49:00|330.9|329.2|330.91|329.21|330.91|329.21|330.88|329.18|11
1728748150000|2024-10-12 15:49:10|330.93|329.23|330.93|329.23|330.93|329.23|330.93|329.23|1
1728748160000|2024-10-12 15:49:20|330.94|329.24|330.94|329.24|330.94|329.24|330.94|329.24|1
1728748170000|2024-10-12 15:49:30|330.95|329.25|330.95|329.25|330.95|329.25|330.95|329.25|1
1728748190000|2024-10-12 15:49:50|330.92|329.22|330.92|329.22|330.92|329.22|330.92|329.22|1
1728748200000|2024-10-12 15:50:00|330.88|329.18|330.82|329.12|330.88|329.18|330.8|329.1|17
1728748210000|2024-10-12 15:50:10|330.81|329.11|330.81|329.11|330.81|329.11|330.78|329.08|3
1728748220000|2024-10-12 15:50:20|330.8|329.1|330.72|329.02|330.81|329.11|330.72|329.02|16
1728748230000|2024-10-12 15:50:30|330.69|328.99|330.55|328.85|330.69|328.99|330.55|328.85|10
1728748240000|2024-10-12 15:50:40|330.56|328.86|330.59|328.89|330.59|328.89|330.56|328.86|2
1728748250000|2024-10-12 15:50:50|330.58|328.88|330.58|328.88|330.61|328.91|330.58|328.88|3
1728748260000|2024-10-12 15:51:00|330.6|328.9|330.61|328.91|330.63|328.93|330.6|328.9|3
1728748270000|2024-10-12 15:51:10|330.56|328.86|330.51|328.81|330.58|328.88|330.51|328.81|7
1728748280000|2024-10-12 15:51:20|330.5|328.8|330.49|328.79|330.5|328.8|330.49|328.79|2
1728748290000|2024-10-12 15:51:30|330.5|328.8|330.49|328.79|330.5|328.8|330.45|328.75|5
1728748300000|2024-10-12 15:51:40|330.52|328.82|330.51|328.81|330.53|328.83|330.51|328.81|3
1728748310000|2024-10-12 15:51:50|330.5|328.8|330.51|328.81|330.53|328.83|330.5|328.8|3
1728748320000|2024-10-12 15:52:00|330.53|328.83|330.54|328.84|330.54|328.84|330.53|328.83|4
1728748330000|2024-10-12 15:52:10|330.55|328.85|330.55|328.85|330.55|328.85|330.55|328.85|1
1728748340000|2024-10-12 15:52:20|330.52|328.82|330.51|328.81|330.52|328.82|330.48|328.78|7
1728748350000|2024-10-12 15:52:30|330.52|328.82|330.53|328.83|330.55|328.85|330.52|328.82|8
1728748360000|2024-10-12 15:52:40|330.55|328.85|330.68|328.98|330.71|329.01|330.55|328.85|12
1728748370000|2024-10-12 15:52:50|330.67|328.97|330.59|328.89|330.67|328.97|330.59|328.89|6
1728748380000|2024-10-12 15:53:00|330.56|328.86|330.49|328.79|330.57|328.87|330.49|328.79|6
1728748390000|2024-10-12 15:53:10|330.5|328.8|330.52|328.82|330.53|328.83|330.5|328.8|5
1728748400000|2024-10-12 15:53:20|330.53|328.83|330.52|328.82|330.56|328.86|330.51|328.81|6
1728748410000|2024-10-12 15:53:30|330.51|328.81|330.4|328.7|330.51|328.81|330.39|328.69|12
1728748420000|2024-10-12 15:53:40|330.39|328.69|330.35|328.65|330.39|328.69|330.32|328.62|10
1728748430000|2024-10-12 15:53:50|330.32|328.62|330.36|328.66|330.37|328.67|330.32|328.62|17
1728748440000|2024-10-12 15:54:00|330.37|328.67|330.38|328.68|330.38|328.68|330.36|328.66|6
1728748450000|2024-10-12 15:54:10|330.37|328.67|330.31|328.61|330.38|328.68|330.31|328.61|10
1728748460000|2024-10-12 15:54:20|330.3|328.6|330.33|328.63|330.36|328.66|330.29|328.59|17
1728748470000|2024-10-12 15:54:30|330.34|328.64|330.3|328.6|330.34|328.64|330.3|328.6|8
1728748480000|2024-10-12 15:54:40|330.31|328.61|330.31|328.61|330.32|328.62|330.3|328.6|7
1728748490000|2024-10-12 15:54:50|330.33|328.63|330.32|328.62|330.33|328.63|330.32|328.62|4
1728748500000|2024-10-12 15:55:00|330.3|328.6|330.32|328.62|330.32|328.62|330.3|328.6|3
1728748510000|2024-10-12 15:55:10|330.31|328.61|330.32|328.62|330.36|328.66|330.31|328.61|11
1728748520000|2024-10-12 15:55:20|330.33|328.63|330.35|328.65|330.36|328.66|330.33|328.63|5
1728748530000|2024-10-12 15:55:30|330.36|328.66|330.35|328.65|330.36|328.66|330.35|328.65|2
1728748540000|2024-10-12 15:55:40|330.33|328.63|330.36|328.66|330.37|328.67|330.33|328.63|9
1728748550000|2024-10-12 15:55:50|330.35|328.65|330.36|328.66|330.37|328.67|330.33|328.63|15
1728748560000|2024-10-12 15:56:00|330.37|328.67|330.32|328.62|330.37|328.67|330.32|328.62|6
1728748570000|2024-10-12 15:56:10|330.31|328.61|330.32|328.62|330.35|328.65|330.31|328.61|9
1728748580000|2024-10-12 15:56:20|330.34|328.64|330.25|328.55|330.34|328.64|330.25|328.55|7
1728748590000|2024-10-12 15:56:30|330.26|328.56|330.27|328.57|330.29|328.59|330.26|328.56|8
1728748600000|2024-10-12 15:56:40|330.28|328.58|330.15|328.45|330.28|328.58|330.15|328.45|17
1728748610000|2024-10-12 15:56:50|330.16|328.46|330.16|328.46|330.16|328.46|330.14|328.44|11
1728748630000|2024-10-12 15:57:10|330.17|328.47|330.17|328.47|330.17|328.47|330.17|328.47|1
1728748640000|2024-10-12 15:57:20|330.18|328.48|330.18|328.48|330.18|328.48|330.18|328.48|1
1728748650000|2024-10-12 15:57:30|330.21|328.51|330.19|328.49|330.22|328.52|330.19|328.49|3
1728748660000|2024-10-12 15:57:40|330.2|328.5|330.22|328.52|330.22|328.52|330.2|328.5|2
1728748670000|2024-10-12 15:57:50|330.23|328.53|330.23|328.53|330.23|328.53|330.23|328.53|1
1728748690000|2024-10-12 15:58:10|330.34|328.64|330.37|328.67|330.37|328.67|330.32|328.62|4
1728748700000|2024-10-12 15:58:20|330.38|328.68|330.41|328.71|330.41|328.71|330.38|328.68|5
1728748710000|2024-10-12 15:58:30|330.42|328.72|330.42|328.72|330.42|328.72|330.42|328.72|1
1728748720000|2024-10-12 15:58:40|330.43|328.73|330.43|328.73|330.43|328.73|330.43|328.73|1
1728748750000|2024-10-12 15:59:10|330.46|328.76|330.43|328.73|330.46|328.76|330.43|328.73|4
1728748760000|2024-10-12 15:59:20|330.46|328.76|330.46|328.76|330.46|328.76|330.46|328.76|1
1728748770000|2024-10-12 15:59:30|330.47|328.77|330.57|328.87|330.59|328.89|330.47|328.77|5
1728748800000|2024-10-12 16:00:00|330.58|328.88|330.6|328.9|330.61|328.91|330.58|328.88|6
1728748810000|2024-10-12 16:00:10|330.61|328.91|330.65|328.95|330.65|328.95|330.61|328.91|3
1728748820000|2024-10-12 16:00:20|330.66|328.96|330.76|329.06|330.76|329.06|330.66|328.96|2
1728748830000|2024-10-12 16:00:30|330.75|329.05|330.76|329.06|330.76|329.06|330.75|329.05|10
1728748840000|2024-10-12 16:00:40|330.77|329.07|330.77|329.07|330.8|329.1|330.77|329.07|3
1728748850000|2024-10-12 16:00:50|330.78|329.08|330.8|329.1|330.8|329.1|330.78|329.08|2
1728748860000|2024-10-12 16:01:00|330.83|329.13|330.86|329.16|330.86|329.16|330.83|329.13|4
1728748870000|2024-10-12 16:01:10|330.87|329.17|330.88|329.18|330.88|329.18|330.87|329.17|2
1728748890000|2024-10-12 16:01:30|330.85|329.15|330.96|329.26|330.96|329.26|330.85|329.15|6
1728748900000|2024-10-12 16:01:40|330.97|329.27|331|329.3|331|329.3|330.96|329.26|16
1728748910000|2024-10-12 16:01:50|331.01|329.31|331.02|329.32|331.02|329.32|331.01|329.31|2
1728748920000|2024-10-12 16:02:00|331.05|329.35|331.1|329.4|331.14|329.44|331.03|329.33|6
1728748930000|2024-10-12 16:02:10|331.08|329.38|331.06|329.36|331.08|329.38|331.06|329.36|7
1728748940000|2024-10-12 16:02:20|331.08|329.38|331.1|329.4|331.1|329.4|331.06|329.36|5
1728748950000|2024-10-12 16:02:30|331.09|329.39|330.99|329.29|331.09|329.39|330.99|329.29|7
1728748960000|2024-10-12 16:02:40|331.02|329.32|331.03|329.33|331.03|329.33|331.02|329.32|6
1728748970000|2024-10-12 16:02:50|331.04|329.34|331.04|329.34|331.04|329.34|331.04|329.34|1
1728748980000|2024-10-12 16:03:00|331.05|329.35|331.19|329.49|331.19|329.49|331.05|329.35|5
1728748990000|2024-10-12 16:03:10|331.11|329.41|331.08|329.38|331.14|329.44|331.04|329.34|8
1728749000000|2024-10-12 16:03:20|331.11|329.41|331.17|329.47|331.17|329.47|331.09|329.39|9
1728749010000|2024-10-12 16:03:30|331.18|329.48|331.18|329.48|331.22|329.52|331.17|329.47|8
1728749020000|2024-10-12 16:03:40|331.19|329.49|331.19|329.49|331.2|329.5|331.19|329.49|7
1728749030000|2024-10-12 16:03:50|331.2|329.5|331.23|329.53|331.23|329.53|331.19|329.49|6
1728749040000|2024-10-12 16:04:00|331.29|329.59|331.29|329.59|331.29|329.59|331.29|329.59|1
1728749050000|2024-10-12 16:04:10|331.32|329.62|331.38|329.68|331.38|329.68|331.32|329.62|11
1728749060000|2024-10-12 16:04:20|331.36|329.66|331.39|329.69|331.39|329.69|331.36|329.66|3
1728749070000|2024-10-12 16:04:30|331.4|329.7|331.4|329.7|331.4|329.7|331.38|329.68|3
1728749090000|2024-10-12 16:04:50|331.41|329.71|331.41|329.71|331.44|329.74|331.41|329.71|3
1728749100000|2024-10-12 16:05:00|331.44|329.74|331.58|329.88|331.61|329.91|331.44|329.74|10
1728749110000|2024-10-12 16:05:10|331.56|329.86|331.58|329.88|331.59|329.89|331.56|329.86|5
1728749120000|2024-10-12 16:05:20|331.59|329.89|331.54|329.84|331.6|329.9|331.54|329.84|4
1728749130000|2024-10-12 16:05:30|331.55|329.85|331.55|329.85|331.55|329.85|331.53|329.83|5
1728749150000|2024-10-12 16:05:50|331.54|329.84|331.59|329.89|331.6|329.9|331.54|329.84|9
1728749160000|2024-10-12 16:06:00|331.6|329.9|331.58|329.88|331.6|329.9|331.53|329.83|12
1728749170000|2024-10-12 16:06:10|331.6|329.9|331.6|329.9|331.6|329.9|331.57|329.87|10
1728749180000|2024-10-12 16:06:20|331.58|329.88|331.62|329.92|331.62|329.92|331.58|329.88|5
1728749190000|2024-10-12 16:06:30|331.63|329.93|331.63|329.93|331.63|329.93|331.63|329.93|1
1728749200000|2024-10-12 16:06:40|331.64|329.94|331.65|329.95|331.65|329.95|331.64|329.94|2
1728749210000|2024-10-12 16:06:50|331.68|329.98|331.69|329.99|331.69|329.99|331.68|329.98|2
1728749220000|2024-10-12 16:07:00|331.68|329.98|331.69|329.99|331.69|329.99|331.68|329.98|2
1728749230000|2024-10-12 16:07:10|331.7|330|331.7|330|331.7|330|331.7|330|1
1728749240000|2024-10-12 16:07:20|331.71|330.01|331.68|329.98|331.71|330.01|331.67|329.97|3
1728749260000|2024-10-12 16:07:40|331.69|329.99|331.72|330.02|331.72|330.02|331.69|329.99|2
1728749270000|2024-10-12 16:07:50|331.73|330.03|331.88|330.18|331.88|330.18|331.73|330.03|3
1728749280000|2024-10-12 16:08:00|331.89|330.19|331.88|330.18|331.9|330.2|331.88|330.18|8
1728749290000|2024-10-12 16:08:10|331.89|330.19|331.89|330.19|331.89|330.19|331.88|330.18|3
1728749300000|2024-10-12 16:08:20|331.88|330.18|331.88|330.18|331.89|330.19|331.88|330.18|9
1728749310000|2024-10-12 16:08:30|331.89|330.19|331.87|330.17|331.9|330.2|331.87|330.17|6
1728749320000|2024-10-12 16:08:40|331.89|330.19|331.86|330.16|331.89|330.19|331.86|330.16|3
1728749340000|2024-10-12 16:09:00|331.87|330.17|331.89|330.19|331.9|330.2|331.87|330.17|10
1728749350000|2024-10-12 16:09:10|331.9|330.2|331.91|330.21|331.91|330.21|331.9|330.2|2
1728749360000|2024-10-12 16:09:20|331.9|330.2|331.91|330.21|331.91|330.21|331.9|330.2|8
1728749370000|2024-10-12 16:09:30|331.9|330.2|331.9|330.2|331.91|330.21|331.9|330.2|3
1728749390000|2024-10-12 16:09:50|331.91|330.21|331.94|330.24|331.94|330.24|331.91|330.21|2
1728749400000|2024-10-12 16:10:00|331.92|330.22|331.94|330.24|331.94|330.24|331.92|330.22|2
1728749410000|2024-10-12 16:10:10|331.91|330.21|331.86|330.16|331.91|330.21|331.86|330.16|3
1728749420000|2024-10-12 16:10:20|331.88|330.18|331.89|330.19|331.89|330.19|331.87|330.17|4
1728749430000|2024-10-12 16:10:30|331.87|330.17|331.89|330.19|331.89|330.19|331.87|330.17|4
1728749440000|2024-10-12 16:10:40|331.9|330.2|331.9|330.2|331.9|330.2|331.89|330.19|7
1728749450000|2024-10-12 16:10:50|331.92|330.22|331.93|330.23|331.93|330.23|331.92|330.22|2
1728749460000|2024-10-12 16:11:00|331.94|330.24|331.94|330.24|331.94|330.24|331.94|330.24|1
1728749470000|2024-10-12 16:11:10|331.95|330.25|331.95|330.25|331.95|330.25|331.95|330.25|1
1728749480000|2024-10-12 16:11:20|332.05|330.35|332.06|330.36|332.07|330.37|332.05|330.35|14
1728749490000|2024-10-12 16:11:30|332.04|330.34|332.04|330.34|332.04|330.34|332.04|330.34|1
1728749500000|2024-10-12 16:11:40|332.03|330.33|331.97|330.27|332.03|330.33|331.95|330.25|10
1728749510000|2024-10-12 16:11:50|331.95|330.25|331.98|330.28|331.99|330.29|331.95|330.25|6
1728749520000|2024-10-12 16:12:00|332.01|330.31|331.96|330.26|332.01|330.31|331.96|330.26|6
1728749530000|2024-10-12 16:12:10|331.98|330.28|332.05|330.35|332.07|330.37|331.98|330.28|11
1728749540000|2024-10-12 16:12:20|332.07|330.37|332.13|330.43|332.15|330.45|332.05|330.35|17
1728749550000|2024-10-12 16:12:30|332.14|330.44|332.2|330.5|332.2|330.5|332.1|330.4|6
1728749560000|2024-10-12 16:12:40|332.21|330.51|332.18|330.48|332.21|330.51|332.18|330.48|3
1728749570000|2024-10-12 16:12:50|332.2|330.5|332.23|330.53|332.23|330.53|332.2|330.5|5
1728749580000|2024-10-12 16:13:00|332.22|330.52|332.3|330.6|332.31|330.61|332.22|330.52|10
1728749590000|2024-10-12 16:13:10|332.29|330.59|332.28|330.58|332.29|330.59|332.26|330.56|8
1728749600000|2024-10-12 16:13:20|332.27|330.57|332.1|330.4|332.27|330.57|332.1|330.4|7
1728749610000|2024-10-12 16:13:30|332.07|330.37|332.02|330.32|332.07|330.37|332.01|330.31|8
1728749620000|2024-10-12 16:13:40|331.98|330.28|331.96|330.26|331.98|330.28|331.96|330.26|2
1728749630000|2024-10-12 16:13:50|331.99|330.29|332.05|330.35|332.05|330.35|331.96|330.26|15
1728749640000|2024-10-12 16:14:00|332.04|330.34|332.08|330.38|332.09|330.39|332.04|330.34|4
1728749650000|2024-10-12 16:14:10|332.11|330.41|332.13|330.43|332.13|330.43|332.1|330.4|13
1728749660000|2024-10-12 16:14:20|332.14|330.44|332.2|330.5|332.2|330.5|332.08|330.38|8
1728749670000|2024-10-12 16:14:30|332.19|330.49|332.24|330.54|332.24|330.54|332.16|330.46|14
1728749680000|2024-10-12 16:14:40|332.3|330.6|332.25|330.55|332.32|330.62|332.25|330.55|16
1728749690000|2024-10-12 16:14:50|332.27|330.57|332.25|330.55|332.27|330.57|332.25|330.55|6
1728749700000|2024-10-12 16:15:00|332.24|330.54|332.29|330.59|332.32|330.62|332.24|330.54|17
1728749710000|2024-10-12 16:15:10|332.31|330.61|332.36|330.66|332.36|330.66|332.29|330.59|4
1728749720000|2024-10-12 16:15:20|332.37|330.67|332.44|330.74|332.48|330.78|332.37|330.67|16
1728749730000|2024-10-12 16:15:30|332.45|330.75|332.44|330.74|332.45|330.75|332.38|330.68|9
1728749740000|2024-10-12 16:15:40|332.43|330.73|332.4|330.7|332.43|330.73|332.39|330.69|9
1728749750000|2024-10-12 16:15:50|332.41|330.71|332.43|330.73|332.43|330.73|332.41|330.71|5
1728749760000|2024-10-12 16:16:00|332.41|330.71|332.39|330.69|332.41|330.71|332.38|330.68|4
1728749770000|2024-10-12 16:16:10|332.37|330.67|332.24|330.54|332.37|330.67|332.23|330.53|11
1728749780000|2024-10-12 16:16:20|332.27|330.57|332.25|330.55|332.27|330.57|332.25|330.55|2
1728749790000|2024-10-12 16:16:30|332.27|330.57|332.25|330.55|332.27|330.57|332.25|330.55|2
1728749800000|2024-10-12 16:16:40|332.23|330.53|332.07|330.37|332.23|330.53|332.07|330.37|7
1728749810000|2024-10-12 16:16:50|332.05|330.35|332.07|330.37|332.1|330.4|332.05|330.35|20
1728749820000|2024-10-12 16:17:00|332.06|330.36|332.03|330.33|332.08|330.38|332.03|330.33|8
1728749830000|2024-10-12 16:17:10|331.98|330.28|331.93|330.23|331.99|330.29|331.92|330.22|17
1728749840000|2024-10-12 16:17:20|331.96|330.26|332|330.3|332.03|330.33|331.96|330.26|13
1728749850000|2024-10-12 16:17:30|332.01|330.31|332|330.3|332.01|330.31|331.98|330.28|8
1728749860000|2024-10-12 16:17:40|331.99|330.29|332.03|330.33|332.03|330.33|331.99|330.29|8
1728749870000|2024-10-12 16:17:50|332.04|330.34|332.04|330.34|332.04|330.34|332.04|330.34|1
1728749880000|2024-10-12 16:18:00|332.03|330.33|332.01|330.31|332.03|330.33|332|330.3|12
1728749890000|2024-10-12 16:18:10|332|330.3|331.8|330.1|332|330.3|331.79|330.09|11
1728749900000|2024-10-12 16:18:20|331.79|330.09|331.81|330.11|331.82|330.12|331.76|330.06|9
1728749910000|2024-10-12 16:18:30|331.82|330.12|331.82|330.12|331.82|330.12|331.82|330.12|1
1728749920000|2024-10-12 16:18:40|331.81|330.11|331.82|330.12|331.82|330.12|331.81|330.11|8
1728749940000|2024-10-12 16:19:00|331.85|330.15|331.86|330.16|331.86|330.16|331.85|330.15|2
1728749950000|2024-10-12 16:19:10|331.87|330.17|331.97|330.27|331.99|330.29|331.87|330.17|5
1728749960000|2024-10-12 16:19:20|331.98|330.28|332.01|330.31|332.01|330.31|331.98|330.28|8
1728749970000|2024-10-12 16:19:30|332|330.3|331.98|330.28|332.01|330.31|331.97|330.27|21
1728749980000|2024-10-12 16:19:40|331.96|330.26|331.89|330.19|331.97|330.27|331.89|330.19|9
1728749990000|2024-10-12 16:19:50|331.9|330.2|331.89|330.19|331.92|330.22|331.85|330.15|14
1728750000000|2024-10-12 16:20:00|331.88|330.18|331.75|330.05|331.88|330.18|331.75|330.05|14
1728750010000|2024-10-12 16:20:10|331.73|330.03|331.6|329.9|331.73|330.03|331.6|329.9|8
1728750020000|2024-10-12 16:20:20|331.61|329.91|331.63|329.93|331.63|329.93|331.6|329.9|10
1728750030000|2024-10-12 16:20:30|331.62|329.92|331.62|329.92|331.62|329.92|331.62|329.92|1
1728750040000|2024-10-12 16:20:40|331.56|329.86|331.45|329.75|331.56|329.86|331.45|329.75|13
1728750050000|2024-10-12 16:20:50|331.43|329.73|331.49|329.79|331.49|329.79|331.39|329.69|6
1728750060000|2024-10-12 16:21:00|331.54|329.84|331.52|329.82|331.54|329.84|331.44|329.74|26
1728750070000|2024-10-12 16:21:10|331.5|329.8|331.53|329.83|331.53|329.83|331.5|329.8|7
1728750080000|2024-10-12 16:21:20|331.54|329.84|331.55|329.85|331.55|329.85|331.54|329.84|2
1728750090000|2024-10-12 16:21:30|331.53|329.83|331.46|329.76|331.53|329.83|331.46|329.76|8
1728750100000|2024-10-12 16:21:40|331.44|329.74|331.39|329.69|331.45|329.75|331.38|329.68|12
1728750110000|2024-10-12 16:21:50|331.4|329.7|331.43|329.73|331.43|329.73|331.4|329.7|4
1728750120000|2024-10-12 16:22:00|331.45|329.75|331.49|329.79|331.5|329.8|331.45|329.75|6
1728750130000|2024-10-12 16:22:10|331.5|329.8|331.51|329.81|331.51|329.81|331.5|329.8|6
1728750140000|2024-10-12 16:22:20|331.5|329.8|331.52|329.82|331.52|329.82|331.49|329.79|7
1728750150000|2024-10-12 16:22:30|331.51|329.81|331.49|329.79|331.52|329.82|331.49|329.79|8
1728750160000|2024-10-12 16:22:40|331.5|329.8|331.51|329.81|331.51|329.81|331.49|329.79|4
1728750170000|2024-10-12 16:22:50|331.5|329.8|331.43|329.73|331.5|329.8|331.41|329.71|19
1728750180000|2024-10-12 16:23:00|331.44|329.74|331.46|329.76|331.49|329.79|331.44|329.74|15
1728750190000|2024-10-12 16:23:10|331.45|329.75|331.45|329.75|331.46|329.76|331.44|329.74|4
1728750200000|2024-10-12 16:23:20|331.44|329.74|331.44|329.74|331.49|329.79|331.44|329.74|13
1728750210000|2024-10-12 16:23:30|331.43|329.73|331.47|329.77|331.48|329.78|331.43|329.73|17
1728750220000|2024-10-12 16:23:40|331.45|329.75|331.47|329.77|331.49|329.79|331.45|329.75|7
1728750230000|2024-10-12 16:23:50|331.46|329.76|331.47|329.77|331.48|329.78|331.46|329.76|6
1728750240000|2024-10-12 16:24:00|331.48|329.78|331.45|329.75|331.49|329.79|331.4|329.7|18
1728750250000|2024-10-12 16:24:10|331.46|329.76|331.45|329.75|331.46|329.76|331.44|329.74|10
1728750260000|2024-10-12 16:24:20|331.44|329.74|331.43|329.73|331.47|329.77|331.42|329.72|16
1728750270000|2024-10-12 16:24:30|331.44|329.74|331.44|329.74|331.48|329.78|331.44|329.74|12
1728750280000|2024-10-12 16:24:40|331.45|329.75|331.44|329.74|331.45|329.75|331.44|329.74|14
1728750290000|2024-10-12 16:24:50|331.45|329.75|331.51|329.81|331.51|329.81|331.45|329.75|6
1728750300000|2024-10-12 16:25:00|331.5|329.8|331.49|329.79|331.5|329.8|331.46|329.76|10
1728750310000|2024-10-12 16:25:10|331.48|329.78|331.48|329.78|331.48|329.78|331.45|329.75|5
1728750320000|2024-10-12 16:25:20|331.47|329.77|331.33|329.63|331.47|329.77|331.33|329.63|7
1728750340000|2024-10-12 16:25:40|331.34|329.64|331.33|329.63|331.34|329.64|331.33|329.63|2
1728750350000|2024-10-12 16:25:50|331.3|329.6|331.25|329.55|331.3|329.6|331.24|329.54|5
1728750360000|2024-10-12 16:26:00|331.24|329.54|331.13|329.43|331.24|329.54|331.12|329.42|15
1728750370000|2024-10-12 16:26:10|331.11|329.41|331.1|329.4|331.11|329.41|331.1|329.4|16
1728750380000|2024-10-12 16:26:20|331.09|329.39|330.94|329.24|331.09|329.39|330.93|329.23|8
1728750390000|2024-10-12 16:26:30|330.95|329.25|330.95|329.25|330.97|329.27|330.95|329.25|3
1728750400000|2024-10-12 16:26:40|330.97|329.27|330.97|329.27|330.97|329.27|330.94|329.24|4
1728750410000|2024-10-12 16:26:50|330.95|329.25|330.94|329.24|330.97|329.27|330.94|329.24|4
1728750420000|2024-10-12 16:27:00|330.97|329.27|330.97|329.27|330.97|329.27|330.97|329.27|1
1728750430000|2024-10-12 16:27:10|330.98|329.28|330.99|329.29|330.99|329.29|330.98|329.28|2
1728750450000|2024-10-12 16:27:30|330.97|329.27|330.97|329.27|330.97|329.27|330.97|329.27|1
1728750460000|2024-10-12 16:27:40|330.98|329.28|330.98|329.28|330.98|329.28|330.98|329.28|1
1728750470000|2024-10-12 16:27:50|330.95|329.25|330.95|329.25|330.95|329.25|330.95|329.25|1
1728750480000|2024-10-12 16:28:00|330.98|329.28|330.95|329.25|330.98|329.28|330.95|329.25|2
1728750510000|2024-10-12 16:28:30|330.93|329.23|330.92|329.22|330.93|329.23|330.91|329.21|4
1728750520000|2024-10-12 16:28:40|330.91|329.21|330.92|329.22|330.92|329.22|330.91|329.21|2
1728750530000|2024-10-12 16:28:50|330.93|329.23|330.94|329.24|330.94|329.24|330.93|329.23|2
1728750540000|2024-10-12 16:29:00|330.97|329.27|331.01|329.31|331.01|329.31|330.97|329.27|3
1728750550000|2024-10-12 16:29:10|331.02|329.32|331.18|329.48|331.18|329.48|331.02|329.32|4
1728750560000|2024-10-12 16:29:20|331.23|329.53|331.24|329.54|331.24|329.54|331.22|329.52|11
1728750570000|2024-10-12 16:29:30|331.23|329.53|331.25|329.55|331.26|329.56|331.23|329.53|6
1728750580000|2024-10-12 16:29:40|331.26|329.56|331.27|329.57|331.27|329.57|331.22|329.52|7
1728750590000|2024-10-12 16:29:50|331.29|329.59|331.36|329.66|331.37|329.67|331.29|329.59|5
1728750600000|2024-10-12 16:30:00|331.35|329.65|331.31|329.61|331.35|329.65|331.31|329.61|6
1728750610000|2024-10-12 16:30:10|331.34|329.64|331.4|329.7|331.4|329.7|331.34|329.64|4
1728750620000|2024-10-12 16:30:20|331.41|329.71|331.42|329.72|331.42|329.72|331.41|329.71|2
1728750630000|2024-10-12 16:30:30|331.43|329.73|331.43|329.73|331.43|329.73|331.43|329.73|1
1728750640000|2024-10-12 16:30:40|331.45|329.75|331.58|329.88|331.58|329.88|331.45|329.75|3
1728750650000|2024-10-12 16:30:50|331.59|329.89|331.57|329.87|331.59|329.89|331.57|329.87|3
1728750660000|2024-10-12 16:31:00|331.56|329.86|331.54|329.84|331.56|329.86|331.54|329.84|2
1728750670000|2024-10-12 16:31:10|331.5|329.8|331.31|329.61|331.5|329.8|331.3|329.6|13
1728750680000|2024-10-12 16:31:20|331.3|329.6|331.21|329.51|331.3|329.6|331.21|329.51|11
1728750690000|2024-10-12 16:31:30|331.24|329.54|331.22|329.52|331.27|329.57|331.21|329.51|14
1728750700000|2024-10-12 16:31:40|331.23|329.53|331.23|329.53|331.23|329.53|331.2|329.5|9
1728750710000|2024-10-12 16:31:50|331.22|329.52|331.22|329.52|331.23|329.53|331.2|329.5|11
1728750720000|2024-10-12 16:32:00|331.21|329.51|331.18|329.48|331.23|329.53|331.18|329.48|8
1728750730000|2024-10-12 16:32:10|331.2|329.5|331.21|329.51|331.21|329.51|331.2|329.5|2
1728750740000|2024-10-12 16:32:20|331.22|329.52|331.18|329.48|331.22|329.52|331.18|329.48|3
1728750760000|2024-10-12 16:32:40|331.15|329.45|331.11|329.41|331.15|329.45|331.09|329.39|7
1728750770000|2024-10-12 16:32:50|331.12|329.42|331.12|329.42|331.16|329.46|331.12|329.42|13
1728750780000|2024-10-12 16:33:00|331.13|329.43|331.12|329.42|331.13|329.43|331.12|329.42|4
1728750790000|2024-10-12 16:33:10|331.13|329.43|331.18|329.48|331.18|329.48|331.13|329.43|4
1728750800000|2024-10-12 16:33:20|331.19|329.49|331.19|329.49|331.21|329.51|331.18|329.48|4
1728750810000|2024-10-12 16:33:30|331.2|329.5|331.21|329.51|331.21|329.51|331.2|329.5|2
1728750820000|2024-10-12 16:33:40|331.19|329.49|331.18|329.48|331.19|329.49|331.18|329.48|2
1728750840000|2024-10-12 16:34:00|331.16|329.46|331.14|329.44|331.16|329.46|331.14|329.44|3
1728750850000|2024-10-12 16:34:10|331.13|329.43|331.14|329.44|331.14|329.44|331.13|329.43|8
1728750860000|2024-10-12 16:34:20|331.12|329.42|331.15|329.45|331.15|329.45|331.12|329.42|5
1728750890000|2024-10-12 16:34:50|331.14|329.44|331.15|329.45|331.15|329.45|331.13|329.43|5
1728750900000|2024-10-12 16:35:00|331.14|329.44|331.15|329.45|331.15|329.45|331.13|329.43|12
1728750910000|2024-10-12 16:35:10|331.14|329.44|331.15|329.45|331.15|329.45|331.14|329.44|2
1728750920000|2024-10-12 16:35:20|331.14|329.44|331.15|329.45|331.15|329.45|331.14|329.44|2
1728750930000|2024-10-12 16:35:30|331.14|329.44|331.08|329.38|331.14|329.44|331.08|329.38|4
1728750940000|2024-10-12 16:35:40|331.05|329.35|330.96|329.26|331.05|329.35|330.91|329.21|19
1728750950000|2024-10-12 16:35:50|330.95|329.25|330.95|329.25|330.96|329.26|330.94|329.24|7
1728750960000|2024-10-12 16:36:00|330.94|329.24|330.92|329.22|330.95|329.25|330.92|329.22|4
1728750970000|2024-10-12 16:36:10|330.91|329.21|330.81|329.11|330.91|329.21|330.8|329.1|6
1728750980000|2024-10-12 16:36:20|330.82|329.12|330.82|329.12|330.83|329.13|330.79|329.09|6
1728750990000|2024-10-12 16:36:30|330.83|329.13|330.84|329.14|330.84|329.14|330.83|329.13|4
1728751000000|2024-10-12 16:36:40|330.88|329.18|330.89|329.19|330.89|329.19|330.88|329.18|2
1728751010000|2024-10-12 16:36:50|330.9|329.2|330.91|329.21|330.95|329.25|330.9|329.2|11
1728751020000|2024-10-12 16:37:00|330.9|329.2|330.86|329.16|330.9|329.2|330.85|329.15|14
1728751030000|2024-10-12 16:37:10|330.87|329.17|330.88|329.18|330.88|329.18|330.83|329.13|14
1728751040000|2024-10-12 16:37:20|330.87|329.17|330.87|329.17|330.88|329.18|330.87|329.17|3
1728751050000|2024-10-12 16:37:30|330.88|329.18|330.86|329.16|330.88|329.18|330.86|329.16|7
1728751060000|2024-10-12 16:37:40|330.87|329.17|330.87|329.17|330.88|329.18|330.87|329.17|3
1728751070000|2024-10-12 16:37:50|330.86|329.16|330.81|329.11|330.86|329.16|330.81|329.11|6
1728751080000|2024-10-12 16:38:00|330.82|329.12|330.81|329.11|330.82|329.12|330.8|329.1|4
1728751090000|2024-10-12 16:38:10|330.8|329.1|330.78|329.08|330.81|329.11|330.78|329.08|4
1728751100000|2024-10-12 16:38:20|330.76|329.06|330.75|329.05|330.76|329.06|330.75|329.05|2
1728751110000|2024-10-12 16:38:30|330.76|329.06|330.67|328.97|330.76|329.06|330.67|328.97|6
1728751120000|2024-10-12 16:38:40|330.66|328.96|330.62|328.92|330.67|328.97|330.62|328.92|9
1728751130000|2024-10-12 16:38:50|330.64|328.94|330.64|328.94|330.64|328.94|330.63|328.93|5
1728751140000|2024-10-12 16:39:00|330.65|328.95|330.71|329.01|330.71|329.01|330.64|328.94|8
1728751150000|2024-10-12 16:39:10|330.72|329.02|330.75|329.05|330.75|329.05|330.72|329.02|4
1728751160000|2024-10-12 16:39:20|330.8|329.1|330.81|329.11|330.84|329.14|330.8|329.1|7
1728751170000|2024-10-12 16:39:30|330.82|329.12|330.83|329.13|330.84|329.14|330.81|329.11|15
1728751190000|2024-10-12 16:39:50|330.82|329.12|330.83|329.13|330.83|329.13|330.82|329.12|6
1728751200000|2024-10-12 16:40:00|330.84|329.14|330.83|329.13|330.84|329.14|330.82|329.12|4
1728751220000|2024-10-12 16:40:20|330.82|329.12|330.83|329.13|330.83|329.13|330.8|329.1|8
1728751230000|2024-10-12 16:40:30|330.81|329.11|330.83|329.13|330.83|329.13|330.79|329.09|11
1728751240000|2024-10-12 16:40:40|330.81|329.11|330.92|329.22|330.92|329.22|330.81|329.11|8
1728751250000|2024-10-12 16:40:50|330.91|329.21|330.88|329.18|330.91|329.21|330.88|329.18|4
1728751260000|2024-10-12 16:41:00|330.86|329.16|330.77|329.07|330.86|329.16|330.77|329.07|15
1728751270000|2024-10-12 16:41:10|330.78|329.08|330.78|329.08|330.78|329.08|330.77|329.07|11
1728751280000|2024-10-12 16:41:20|330.77|329.07|330.71|329.01|330.78|329.08|330.71|329.01|8
1728751290000|2024-10-12 16:41:30|330.68|328.98|330.68|328.98|330.68|328.98|330.68|328.98|1
1728751300000|2024-10-12 16:41:40|330.69|328.99|330.72|329.02|330.72|329.02|330.68|328.98|7
1728751310000|2024-10-12 16:41:50|330.71|329.01|330.78|329.08|330.79|329.09|330.71|329.01|9
1728751320000|2024-10-12 16:42:00|330.77|329.07|330.83|329.13|330.84|329.14|330.76|329.06|16
1728751330000|2024-10-12 16:42:10|330.84|329.14|330.94|329.24|330.95|329.25|330.84|329.14|8
1728751340000|2024-10-12 16:42:20|330.95|329.25|330.94|329.24|330.98|329.28|330.89|329.19|16
1728751360000|2024-10-12 16:42:40|330.95|329.25|330.95|329.25|330.95|329.25|330.95|329.25|1
1728751370000|2024-10-12 16:42:50|330.94|329.24|330.99|329.29|330.99|329.29|330.94|329.24|3
1728751380000|2024-10-12 16:43:00|331.01|329.31|331.03|329.33|331.05|329.35|331.01|329.31|8
1728751390000|2024-10-12 16:43:10|331.02|329.32|331.03|329.33|331.04|329.34|331.01|329.31|9
1728751400000|2024-10-12 16:43:20|331.02|329.32|331.03|329.33|331.03|329.33|331.02|329.32|8
1728751410000|2024-10-12 16:43:30|331.02|329.32|331.03|329.33|331.03|329.33|331|329.3|5
1728751420000|2024-10-12 16:43:40|331.02|329.32|330.98|329.28|331.02|329.32|330.98|329.28|5
1728751440000|2024-10-12 16:44:00|330.99|329.29|331.08|329.38|331.08|329.38|330.98|329.28|8
1728751450000|2024-10-12 16:44:10|331.1|329.4|331.09|329.39|331.11|329.41|331.08|329.38|10
1728751470000|2024-10-12 16:44:30|331.11|329.41|331.13|329.43|331.13|329.43|331.11|329.41|7
1728751480000|2024-10-12 16:44:40|331.15|329.45|331.12|329.42|331.15|329.45|331.12|329.42|6
1728751490000|2024-10-12 16:44:50|331.1|329.4|331.12|329.42|331.12|329.42|331.1|329.4|2
1728751500000|2024-10-12 16:45:00|331.13|329.43|331.18|329.48|331.19|329.49|331.13|329.43|10
1728751510000|2024-10-12 16:45:10|331.17|329.47|331.2|329.5|331.22|329.52|331.17|329.47|6
1728751520000|2024-10-12 16:45:20|331.21|329.51|331.2|329.5|331.22|329.52|331.2|329.5|14
1728751530000|2024-10-12 16:45:30|331.19|329.49|331.21|329.51|331.21|329.51|331.19|329.49|11
1728751540000|2024-10-12 16:45:40|331.23|329.53|331.23|329.53|331.25|329.55|331.21|329.51|11
1728751550000|2024-10-12 16:45:50|331.24|329.54|331.25|329.55|331.28|329.58|331.24|329.54|7
1728751560000|2024-10-12 16:46:00|331.27|329.57|331.31|329.61|331.32|329.62|331.25|329.55|15
1728751570000|2024-10-12 16:46:10|331.33|329.63|331.38|329.68|331.38|329.68|331.31|329.61|8
1728751580000|2024-10-12 16:46:20|331.4|329.7|331.37|329.67|331.4|329.7|331.37|329.67|13
1728751590000|2024-10-12 16:46:30|331.35|329.65|331.3|329.6|331.35|329.65|331.3|329.6|6
1728751600000|2024-10-12 16:46:40|331.29|329.59|331.29|329.59|331.29|329.59|331.29|329.59|1
1728751610000|2024-10-12 16:46:50|331.28|329.58|331.25|329.55|331.28|329.58|331.25|329.55|2
1728751620000|2024-10-12 16:47:00|331.26|329.56|331.43|329.73|331.44|329.74|331.26|329.56|10
1728751630000|2024-10-12 16:47:10|331.42|329.72|331.41|329.71|331.45|329.75|331.41|329.71|11
1728751640000|2024-10-12 16:47:20|331.42|329.72|331.41|329.71|331.42|329.72|331.41|329.71|4
1728751650000|2024-10-12 16:47:30|331.4|329.7|331.37|329.67|331.4|329.7|331.37|329.67|3
1728751660000|2024-10-12 16:47:40|331.4|329.7|331.41|329.71|331.41|329.71|331.4|329.7|8
1728751670000|2024-10-12 16:47:50|331.42|329.72|331.41|329.71|331.42|329.72|331.4|329.7|4
1728751680000|2024-10-12 16:48:00|331.4|329.7|331.31|329.61|331.4|329.7|331.27|329.57|17
1728751690000|2024-10-12 16:48:10|331.32|329.62|331.29|329.59|331.32|329.62|331.29|329.59|6
1728751700000|2024-10-12 16:48:20|331.3|329.6|331.35|329.65|331.36|329.66|331.3|329.6|6
1728751710000|2024-10-12 16:48:30|331.34|329.64|331.35|329.65|331.35|329.65|331.34|329.64|4
1728751720000|2024-10-12 16:48:40|331.37|329.67|331.37|329.67|331.37|329.67|331.35|329.65|3
1728751730000|2024-10-12 16:48:50|331.35|329.65|331.35|329.65|331.37|329.67|331.35|329.65|3
1728751740000|2024-10-12 16:49:00|331.33|329.63|331.34|329.64|331.34|329.64|331.31|329.61|6
1728751750000|2024-10-12 16:49:10|331.35|329.65|331.34|329.64|331.35|329.65|331.34|329.64|2
1728751760000|2024-10-12 16:49:20|331.35|329.65|331.36|329.66|331.36|329.66|331.35|329.65|2
1728751770000|2024-10-12 16:49:30|331.35|329.65|331.35|329.65|331.35|329.65|331.35|329.65|1
1728751780000|2024-10-12 16:49:40|331.36|329.66|331.38|329.68|331.38|329.68|331.35|329.65|5
1728751790000|2024-10-12 16:49:50|331.37|329.67|331.38|329.68|331.38|329.68|331.35|329.65|4
1728751800000|2024-10-12 16:50:00|331.37|329.67|331.36|329.66|331.37|329.67|331.35|329.65|3
1728751810000|2024-10-12 16:50:10|331.37|329.67|331.37|329.67|331.37|329.67|331.37|329.67|1
1728751820000|2024-10-12 16:50:20|331.38|329.68|331.38|329.68|331.38|329.68|331.38|329.68|1
1728751830000|2024-10-12 16:50:30|331.37|329.67|331.38|329.68|331.38|329.68|331.37|329.67|2
1728751880000|2024-10-12 16:51:20|331.37|329.67|331.37|329.67|331.37|329.67|331.37|329.67|1
1728751890000|2024-10-12 16:51:30|331.36|329.66|331.23|329.53|331.36|329.66|331.21|329.51|11
1728751900000|2024-10-12 16:51:40|331.24|329.54|331.23|329.53|331.24|329.54|331.22|329.52|6
1728751910000|2024-10-12 16:51:50|331.24|329.54|331.24|329.54|331.25|329.55|331.24|329.54|3
1728751920000|2024-10-12 16:52:00|331.23|329.53|331.23|329.53|331.24|329.54|331.21|329.51|11
1728751930000|2024-10-12 16:52:10|331.24|329.54|331.23|329.53|331.25|329.55|331.23|329.53|3
1728751940000|2024-10-12 16:52:20|331.22|329.52|331.23|329.53|331.24|329.54|331.22|329.52|12
1728751950000|2024-10-12 16:52:30|331.24|329.54|331.21|329.51|331.24|329.54|331.21|329.51|5
1728751960000|2024-10-12 16:52:40|331.22|329.52|331.14|329.44|331.22|329.52|331.12|329.42|6
1728751970000|2024-10-12 16:52:50|331.13|329.43|331.13|329.43|331.14|329.44|331.13|329.43|3
1728751980000|2024-10-12 16:53:00|331.14|329.44|331.14|329.44|331.14|329.44|331.13|329.43|5
1728751990000|2024-10-12 16:53:10|331.13|329.43|331.13|329.43|331.14|329.44|331.13|329.43|5
1728752000000|2024-10-12 16:53:20|331.12|329.42|331.14|329.44|331.14|329.44|331.12|329.42|7
1728752010000|2024-10-12 16:53:30|331.13|329.43|331.14|329.44|331.14|329.44|331.13|329.43|10
1728752020000|2024-10-12 16:53:40|331.13|329.43|331.14|329.44|331.14|329.44|331.12|329.42|4
1728752030000|2024-10-12 16:53:50|331.16|329.46|331.17|329.47|331.17|329.47|331.16|329.46|6
1728752050000|2024-10-12 16:54:10|331.14|329.44|331.15|329.45|331.15|329.45|331.14|329.44|2
1728752060000|2024-10-12 16:54:20|331.16|329.46|331.17|329.47|331.17|329.47|331.16|329.46|4
1728752070000|2024-10-12 16:54:30|331.16|329.46|331.17|329.47|331.17|329.47|331.16|329.46|4
1728752080000|2024-10-12 16:54:40|331.19|329.49|331.2|329.5|331.2|329.5|331.19|329.49|2
1728752090000|2024-10-12 16:54:50|331.21|329.51|331.21|329.51|331.21|329.51|331.21|329.51|1
1728752100000|2024-10-12 16:55:00|331.18|329.48|331.18|329.48|331.18|329.48|331.18|329.48|1
1728752110000|2024-10-12 16:55:10|331.19|329.49|331.21|329.51|331.21|329.51|331.19|329.49|2
1728752140000|2024-10-12 16:55:40|331.2|329.5|331.2|329.5|331.2|329.5|331.2|329.5|1
1728752160000|2024-10-12 16:56:00|331.21|329.51|331.2|329.5|331.21|329.51|331.19|329.49|3
1728752170000|2024-10-12 16:56:10|331.21|329.51|331.24|329.54|331.24|329.54|331.21|329.51|2
1728752180000|2024-10-12 16:56:20|331.07|329.37|331.05|329.35|331.08|329.38|331.04|329.34|9
1728752190000|2024-10-12 16:56:30|331.03|329.33|331.01|329.31|331.04|329.34|331|329.3|7
1728752200000|2024-10-12 16:56:40|331|329.3|331.07|329.37|331.07|329.37|331|329.3|6
1728752210000|2024-10-12 16:56:50|331.06|329.36|331.06|329.36|331.07|329.37|331.06|329.36|3
1728752220000|2024-10-12 16:57:00|331.07|329.37|331.06|329.36|331.07|329.37|331.06|329.36|2
1728752230000|2024-10-12 16:57:10|331.05|329.35|330.98|329.28|331.06|329.36|330.98|329.28|6
1728752250000|2024-10-12 16:57:30|331|329.3|331|329.3|331.01|329.31|331|329.3|7
1728752260000|2024-10-12 16:57:40|331.01|329.31|331.01|329.31|331.01|329.31|331.01|329.31|1
1728752270000|2024-10-12 16:57:50|331.02|329.32|331.03|329.33|331.04|329.34|331.02|329.32|4
1728752280000|2024-10-12 16:58:00|331.02|329.32|331|329.3|331.02|329.32|331|329.3|2
1728752290000|2024-10-12 16:58:10|331.01|329.31|330.99|329.29|331.01|329.31|330.99|329.29|3
1728752300000|2024-10-12 16:58:20|331|329.3|331.01|329.31|331.02|329.32|331|329.3|4
1728752310000|2024-10-12 16:58:30|331|329.3|330.95|329.25|331|329.3|330.93|329.23|8
1728752320000|2024-10-12 16:58:40|330.94|329.24|330.95|329.25|330.95|329.25|330.93|329.23|4
1728752330000|2024-10-12 16:58:50|330.96|329.26|330.88|329.18|330.96|329.26|330.87|329.17|14
1728752340000|2024-10-12 16:59:00|330.89|329.19|330.89|329.19|330.92|329.22|330.88|329.18|9
1728752350000|2024-10-12 16:59:10|330.9|329.2|330.88|329.18|330.9|329.2|330.88|329.18|4
1728752360000|2024-10-12 16:59:20|330.86|329.16|330.83|329.13|330.88|329.18|330.81|329.11|13
1728752370000|2024-10-12 16:59:30|330.84|329.14|330.79|329.09|330.85|329.15|330.79|329.09|11
1728752380000|2024-10-12 16:59:40|330.81|329.11|330.78|329.08|330.81|329.11|330.78|329.08|5
1728752390000|2024-10-12 16:59:50|330.77|329.07|330.74|329.04|330.77|329.07|330.74|329.04|7
1728752400000|2024-10-12 17:00:00|330.77|329.07|330.77|329.07|330.77|329.07|330.76|329.06|5
1728752410000|2024-10-12 17:00:10|330.79|329.09|330.8|329.1|330.83|329.13|330.79|329.09|6
1728752420000|2024-10-12 17:00:20|330.78|329.08|330.81|329.11|330.81|329.11|330.77|329.07|3
1728752430000|2024-10-12 17:00:30|330.8|329.1|330.82|329.12|330.83|329.13|330.8|329.1|7
1728752440000|2024-10-12 17:00:40|330.83|329.13|330.83|329.13|330.84|329.14|330.82|329.12|11
1728752450000|2024-10-12 17:00:50|330.84|329.14|330.83|329.13|330.86|329.16|330.83|329.13|10
1728752460000|2024-10-12 17:01:00|330.81|329.11|330.8|329.1|330.81|329.11|330.8|329.1|2
1728752470000|2024-10-12 17:01:10|330.81|329.11|330.8|329.1|330.81|329.11|330.8|329.1|2
1728752480000|2024-10-12 17:01:20|330.81|329.11|330.88|329.18|330.88|329.18|330.81|329.11|6
1728752490000|2024-10-12 17:01:30|330.87|329.17|330.82|329.12|330.88|329.18|330.82|329.12|7
1728752500000|2024-10-12 17:01:40|330.84|329.14|330.86|329.16|330.86|329.16|330.83|329.13|4
1728752510000|2024-10-12 17:01:50|330.84|329.14|330.86|329.16|330.86|329.16|330.84|329.14|3
1728752520000|2024-10-12 17:02:00|330.88|329.18|330.91|329.21|330.92|329.22|330.87|329.17|9
1728752530000|2024-10-12 17:02:10|330.92|329.22|330.96|329.26|330.99|329.29|330.92|329.22|12
1728752540000|2024-10-12 17:02:20|330.97|329.27|330.97|329.27|330.97|329.27|330.97|329.27|1
1728752550000|2024-10-12 17:02:30|330.96|329.26|331.19|329.49|331.19|329.49|330.96|329.26|16
1728752560000|2024-10-12 17:02:40|331.18|329.48|331.18|329.48|331.19|329.49|331.16|329.46|7
1728752570000|2024-10-12 17:02:50|331.16|329.46|331.13|329.43|331.16|329.46|331.11|329.41|6
1728752580000|2024-10-12 17:03:00|331.16|329.46|331.19|329.49|331.21|329.51|331.16|329.46|8
1728752590000|2024-10-12 17:03:10|331.2|329.5|331.21|329.51|331.23|329.53|331.18|329.48|13
1728752600000|2024-10-12 17:03:20|331.22|329.52|331.26|329.56|331.26|329.56|331.22|329.52|15
1728752610000|2024-10-12 17:03:30|331.25|329.55|331.21|329.51|331.25|329.55|331.21|329.51|7
1728752620000|2024-10-12 17:03:40|331.22|329.52|331.23|329.53|331.24|329.54|331.22|329.52|10
1728752630000|2024-10-12 17:03:50|331.22|329.52|331.12|329.42|331.22|329.52|331.1|329.4|14
1728752640000|2024-10-12 17:04:00|331.11|329.41|331.08|329.38|331.13|329.43|331.08|329.38|14
1728752650000|2024-10-12 17:04:10|331.07|329.37|331.02|329.32|331.07|329.37|331.02|329.32|6
1728752660000|2024-10-12 17:04:20|331.03|329.33|331.07|329.37|331.07|329.37|331.03|329.33|7
1728752670000|2024-10-12 17:04:30|331.06|329.36|331.03|329.33|331.07|329.37|331.03|329.33|6
1728752680000|2024-10-12 17:04:40|331.04|329.34|331.03|329.33|331.04|329.34|331.03|329.33|6
1728752690000|2024-10-12 17:04:50|331.04|329.34|331.05|329.35|331.05|329.35|331.04|329.34|2
1728752700000|2024-10-12 17:05:00|331.06|329.36|331.09|329.39|331.11|329.41|331.06|329.36|8
1728752710000|2024-10-12 17:05:10|331.08|329.38|330.98|329.28|331.08|329.38|330.98|329.28|8
1728752720000|2024-10-12 17:05:20|330.95|329.25|330.94|329.24|330.95|329.25|330.94|329.24|2
1728752730000|2024-10-12 17:05:30|330.93|329.23|330.92|329.22|330.94|329.24|330.92|329.22|14
1728752740000|2024-10-12 17:05:40|330.93|329.23|330.9|329.2|330.93|329.23|330.9|329.2|7
1728752750000|2024-10-12 17:05:50|330.89|329.19|330.81|329.11|330.89|329.19|330.81|329.11|4
1728752760000|2024-10-12 17:06:00|330.82|329.12|330.8|329.1|330.83|329.13|330.79|329.09|9
1728752770000|2024-10-12 17:06:10|330.78|329.08|330.58|328.88|330.78|329.08|330.57|328.87|17
1728752780000|2024-10-12 17:06:20|330.57|328.87|330.56|328.86|330.59|328.89|330.56|328.86|11
1728752790000|2024-10-12 17:06:30|330.54|328.84|330.45|328.75|330.54|328.84|330.45|328.75|11
1728752800000|2024-10-12 17:06:40|330.46|328.76|330.49|328.79|330.49|328.79|330.46|328.76|10
1728752810000|2024-10-12 17:06:50|330.5|328.8|330.51|328.81|330.52|328.82|330.48|328.78|12
1728752820000|2024-10-12 17:07:00|330.5|328.8|330.47|328.77|330.5|328.8|330.46|328.76|10
1728752830000|2024-10-12 17:07:10|330.46|328.76|330.4|328.7|330.46|328.76|330.39|328.69|6
1728752840000|2024-10-12 17:07:20|330.39|328.69|330.41|328.71|330.42|328.72|330.39|328.69|7
1728752850000|2024-10-12 17:07:30|330.4|328.7|330.41|328.71|330.41|328.71|330.39|328.69|6
1728752860000|2024-10-12 17:07:40|330.42|328.72|330.43|328.73|330.43|328.73|330.4|328.7|6
1728752870000|2024-10-12 17:07:50|330.42|328.72|330.4|328.7|330.42|328.72|330.4|328.7|3
1728752880000|2024-10-12 17:08:00|330.42|328.72|330.42|328.72|330.42|328.72|330.42|328.72|1
1728752890000|2024-10-12 17:08:10|330.41|328.71|330.31|328.61|330.41|328.71|330.3|328.6|10
1728752900000|2024-10-12 17:08:20|330.32|328.62|330.33|328.63|330.33|328.63|330.32|328.62|2
1728752910000|2024-10-12 17:08:30|330.34|328.64|330.37|328.67|330.37|328.67|330.34|328.64|3
1728752920000|2024-10-12 17:08:40|330.35|328.65|330.36|328.66|330.36|328.66|330.35|328.65|2
1728752940000|2024-10-12 17:09:00|330.39|328.69|330.4|328.7|330.4|328.7|330.39|328.69|2
1728752950000|2024-10-12 17:09:10|330.41|328.71|330.41|328.71|330.41|328.71|330.41|328.71|1
1728752980000|2024-10-12 17:09:40|330.4|328.7|330.41|328.71|330.41|328.71|330.4|328.7|2
1728752990000|2024-10-12 17:09:50|330.54|328.84|330.59|328.89|330.59|328.89|330.54|328.84|3
1728753000000|2024-10-12 17:10:00|330.58|328.88|330.58|328.88|330.58|328.88|330.57|328.87|3
1728753010000|2024-10-12 17:10:10|330.59|328.89|330.59|328.89|330.59|328.89|330.59|328.89|1
1728753020000|2024-10-12 17:10:20|330.67|328.97|330.76|329.06|330.78|329.08|330.67|328.97|6
1728753030000|2024-10-12 17:10:30|330.77|329.07|330.72|329.02|330.77|329.07|330.72|329.02|7
1728753050000|2024-10-12 17:10:50|330.74|329.04|330.73|329.03|330.74|329.04|330.73|329.03|2
1728753070000|2024-10-12 17:11:10|330.69|328.99|330.68|328.98|330.69|328.99|330.66|328.96|3
1728753080000|2024-10-12 17:11:20|330.69|328.99|330.68|328.98|330.69|328.99|330.68|328.98|2
1728753090000|2024-10-12 17:11:30|330.69|328.99|330.69|328.99|330.69|328.99|330.68|328.98|3
1728753100000|2024-10-12 17:11:40|330.68|328.98|330.69|328.99|330.69|328.99|330.68|328.98|2
1728753110000|2024-10-12 17:11:50|330.68|328.98|330.62|328.92|330.68|328.98|330.61|328.91|5
1728753120000|2024-10-12 17:12:00|330.6|328.9|330.56|328.86|330.6|328.9|330.53|328.83|8
1728753130000|2024-10-12 17:12:10|330.57|328.87|330.59|328.89|330.59|328.89|330.57|328.87|2
1728753140000|2024-10-12 17:12:20|330.6|328.9|330.6|328.9|330.61|328.91|330.59|328.89|5
1728753150000|2024-10-12 17:12:30|330.64|328.94|330.67|328.97|330.67|328.97|330.64|328.94|2
1728753160000|2024-10-12 17:12:40|330.64|328.94|330.67|328.97|330.67|328.97|330.64|328.94|2
1728753170000|2024-10-12 17:12:50|330.66|328.96|330.66|328.96|330.67|328.97|330.66|328.96|3
1728753180000|2024-10-12 17:13:00|330.65|328.95|330.65|328.95|330.67|328.97|330.65|328.95|3
1728753190000|2024-10-12 17:13:10|330.64|328.94|330.64|328.94|330.65|328.95|330.64|328.94|3
1728753200000|2024-10-12 17:13:20|330.65|328.95|330.64|328.94|330.65|328.95|330.64|328.94|2
1728753210000|2024-10-12 17:13:30|330.65|328.95|330.73|329.03|330.74|329.04|330.65|328.95|6
1728753220000|2024-10-12 17:13:40|330.72|329.02|330.73|329.03|330.73|329.03|330.72|329.02|4
1728753230000|2024-10-12 17:13:50|330.74|329.04|330.74|329.04|330.74|329.04|330.74|329.04|1
1728753240000|2024-10-12 17:14:00|330.72|329.02|330.72|329.02|330.72|329.02|330.72|329.02|1
1728753250000|2024-10-12 17:14:10|330.73|329.03|330.76|329.06|330.77|329.07|330.73|329.03|4
1728753260000|2024-10-12 17:14:20|330.77|329.07|330.76|329.06|330.77|329.07|330.76|329.06|2
1728753270000|2024-10-12 17:14:30|330.77|329.07|330.89|329.19|330.89|329.19|330.77|329.07|11
1728753280000|2024-10-12 17:14:40|330.9|329.2|330.92|329.22|330.94|329.24|330.89|329.19|8
1728753290000|2024-10-12 17:14:50|330.94|329.24|330.96|329.26|330.96|329.26|330.94|329.24|3
1728753300000|2024-10-12 17:15:00|330.94|329.24|330.96|329.26|330.96|329.26|330.94|329.24|6
1728753310000|2024-10-12 17:15:10|330.97|329.27|331.03|329.33|331.04|329.34|330.97|329.27|6
1728753320000|2024-10-12 17:15:20|331.04|329.34|331.22|329.52|331.23|329.53|331.04|329.34|16
1728753330000|2024-10-12 17:15:30|331.21|329.51|331.22|329.52|331.23|329.53|331.21|329.51|6
1728753340000|2024-10-12 17:15:40|331.23|329.53|331.24|329.54|331.24|329.54|331.23|329.53|2
1728753350000|2024-10-12 17:15:50|331.25|329.55|331.25|329.55|331.25|329.55|331.25|329.55|1
1728753370000|2024-10-12 17:16:10|331.27|329.57|331.21|329.51|331.27|329.57|331.21|329.51|7
1728753380000|2024-10-12 17:16:20|331.2|329.5|331.2|329.5|331.2|329.5|331.2|329.5|1
1728753390000|2024-10-12 17:16:30|331.25|329.55|331.24|329.54|331.25|329.55|331.24|329.54|2
1728753400000|2024-10-12 17:16:40|331.22|329.52|331.23|329.53|331.24|329.54|331.22|329.52|10
1728753410000|2024-10-12 17:16:50|331.22|329.52|331.21|329.51|331.22|329.52|331.19|329.49|4
1728753420000|2024-10-12 17:17:00|331.22|329.52|331.24|329.54|331.24|329.54|331.22|329.52|5
1728753430000|2024-10-12 17:17:10|331.26|329.56|331.25|329.55|331.26|329.56|331.25|329.55|2
1728753440000|2024-10-12 17:17:20|331.23|329.53|331.18|329.48|331.23|329.53|331.18|329.48|4
1728753450000|2024-10-12 17:17:30|331.17|329.47|331.22|329.52|331.25|329.55|331.17|329.47|5
1728753460000|2024-10-12 17:17:40|331.23|329.53|331.23|329.53|331.23|329.53|331.23|329.53|1
1728753470000|2024-10-12 17:17:50|331.31|329.61|331.44|329.74|331.46|329.76|331.31|329.61|6
1728753480000|2024-10-12 17:18:00|331.43|329.73|331.42|329.72|331.44|329.74|331.39|329.69|9
1728753490000|2024-10-12 17:18:10|331.41|329.71|331.35|329.65|331.42|329.72|331.35|329.65|6
1728753500000|2024-10-12 17:18:20|331.36|329.66|331.45|329.75|331.48|329.78|331.36|329.66|9
1728753510000|2024-10-12 17:18:30|331.44|329.74|331.44|329.74|331.47|329.77|331.44|329.74|7
1728753530000|2024-10-12 17:18:50|331.43|329.73|331.42|329.72|331.43|329.73|331.42|329.72|4
1728753540000|2024-10-12 17:19:00|331.41|329.71|331.4|329.7|331.41|329.71|331.39|329.69|4
1728753550000|2024-10-12 17:19:10|331.39|329.69|331.43|329.73|331.43|329.73|331.39|329.69|7
1728753560000|2024-10-12 17:19:20|331.42|329.72|331.41|329.71|331.42|329.72|331.41|329.71|4
1728753570000|2024-10-12 17:19:30|331.42|329.72|331.45|329.75|331.45|329.75|331.42|329.72|5
1728753580000|2024-10-12 17:19:40|331.46|329.76|331.5|329.8|331.51|329.81|331.46|329.76|5
1728753590000|2024-10-12 17:19:50|331.51|329.81|331.51|329.81|331.51|329.81|331.51|329.81|1
1728753600000|2024-10-12 17:20:00|331.5|329.8|331.43|329.73|331.5|329.8|331.43|329.73|3
1728753610000|2024-10-12 17:20:10|331.44|329.74|331.46|329.76|331.47|329.77|331.44|329.74|9
1728753620000|2024-10-12 17:20:20|331.47|329.77|331.54|329.84|331.54|329.84|331.47|329.77|6
1728753630000|2024-10-12 17:20:30|331.52|329.82|331.53|329.83|331.53|329.83|331.49|329.79|9
1728753640000|2024-10-12 17:20:40|331.52|329.82|331.51|329.81|331.57|329.87|331.51|329.81|10
1728753670000|2024-10-12 17:21:10|331.52|329.82|331.53|329.83|331.53|329.83|331.52|329.82|2
1728753680000|2024-10-12 17:21:20|331.54|329.84|331.52|329.82|331.54|329.84|331.5|329.8|7
1728753690000|2024-10-12 17:21:30|331.53|329.83|331.54|329.84|331.54|329.84|331.53|329.83|2
1728753700000|2024-10-12 17:21:40|331.52|329.82|331.52|329.82|331.53|329.83|331.52|329.82|3
1728753710000|2024-10-12 17:21:50|331.53|329.83|331.52|329.82|331.55|329.85|331.52|329.82|5
1728753730000|2024-10-12 17:22:10|331.53|329.83|331.51|329.81|331.53|329.83|331.5|329.8|11
1728753740000|2024-10-12 17:22:20|331.52|329.82|331.51|329.81|331.52|329.82|331.51|329.81|2
1728753750000|2024-10-12 17:22:30|331.5|329.8|331.5|329.8|331.5|329.8|331.5|329.8|1
1728753760000|2024-10-12 17:22:40|331.49|329.79|331.43|329.73|331.49|329.79|331.43|329.73|6
1728753770000|2024-10-12 17:22:50|331.45|329.75|331.45|329.75|331.45|329.75|331.44|329.74|3
1728753780000|2024-10-12 17:23:00|331.44|329.74|331.45|329.75|331.46|329.76|331.44|329.74|4
1728753790000|2024-10-12 17:23:10|331.44|329.74|331.45|329.75|331.45|329.75|331.44|329.74|4
1728753800000|2024-10-12 17:23:20|331.47|329.77|331.45|329.75|331.47|329.77|331.43|329.73|5
1728753810000|2024-10-12 17:23:30|331.44|329.74|331.44|329.74|331.44|329.74|331.44|329.74|1
1728753830000|2024-10-12 17:23:50|331.45|329.75|331.42|329.72|331.45|329.75|331.42|329.72|5
1728753840000|2024-10-12 17:24:00|331.43|329.73|331.43|329.73|331.43|329.73|331.43|329.73|1
1728753850000|2024-10-12 17:24:10|331.37|329.67|331.38|329.68|331.39|329.69|331.35|329.65|9
1728753860000|2024-10-12 17:24:20|331.37|329.67|331.4|329.7|331.4|329.7|331.37|329.67|6
1728753870000|2024-10-12 17:24:30|331.43|329.73|331.45|329.75|331.46|329.76|331.43|329.73|7
1728753880000|2024-10-12 17:24:40|331.44|329.74|331.4|329.7|331.44|329.74|331.4|329.7|4
1728753890000|2024-10-12 17:24:50|331.38|329.68|331.39|329.69|331.39|329.69|331.35|329.65|7
1728753900000|2024-10-12 17:25:00|331.4|329.7|331.49|329.79|331.49|329.79|331.4|329.7|10
1728753910000|2024-10-12 17:25:10|331.43|329.73|331.43|329.73|331.43|329.73|331.42|329.72|3
1728753920000|2024-10-12 17:25:20|331.42|329.72|331.42|329.72|331.44|329.74|331.42|329.72|3
1728753930000|2024-10-12 17:25:30|331.45|329.75|331.41|329.71|331.45|329.75|331.41|329.71|3
1728753940000|2024-10-12 17:25:40|331.42|329.72|331.37|329.67|331.42|329.72|331.37|329.67|6
1728753960000|2024-10-12 17:26:00|331.36|329.66|331.35|329.65|331.36|329.66|331.35|329.65|2
1728753970000|2024-10-12 17:26:10|331.34|329.64|331.33|329.63|331.34|329.64|331.32|329.62|3
1728753980000|2024-10-12 17:26:20|331.35|329.65|331.34|329.64|331.36|329.66|331.34|329.64|3
1728753990000|2024-10-12 17:26:30|331.35|329.65|331.36|329.66|331.36|329.66|331.35|329.65|2
1728754000000|2024-10-12 17:26:40|331.43|329.73|331.42|329.72|331.43|329.73|331.41|329.71|5
1728754020000|2024-10-12 17:27:00|331.44|329.74|331.5|329.8|331.51|329.81|331.44|329.74|16
1728754030000|2024-10-12 17:27:10|331.51|329.81|331.45|329.75|331.51|329.81|331.44|329.74|11
1728754040000|2024-10-12 17:27:20|331.47|329.77|331.5|329.8|331.51|329.81|331.46|329.76|6
1728754050000|2024-10-12 17:27:30|331.51|329.81|331.5|329.8|331.51|329.81|331.5|329.8|4
1728754060000|2024-10-12 17:27:40|331.51|329.81|331.5|329.8|331.51|329.81|331.5|329.8|6
1728754070000|2024-10-12 17:27:50|331.51|329.81|331.49|329.79|331.51|329.81|331.49|329.79|13
1728754080000|2024-10-12 17:28:00|331.5|329.8|331.47|329.77|331.5|329.8|331.45|329.75|7
1728754090000|2024-10-12 17:28:10|331.46|329.76|331.43|329.73|331.47|329.77|331.43|329.73|5
1728754110000|2024-10-12 17:28:30|331.44|329.74|331.46|329.76|331.47|329.77|331.44|329.74|3
1728754120000|2024-10-12 17:28:40|331.45|329.75|331.45|329.75|331.46|329.76|331.44|329.74|7
1728754130000|2024-10-12 17:28:50|331.44|329.74|331.44|329.74|331.46|329.76|331.43|329.73|6
1728754140000|2024-10-12 17:29:00|331.45|329.75|331.47|329.77|331.47|329.77|331.45|329.75|2
1728754150000|2024-10-12 17:29:10|331.46|329.76|331.46|329.76|331.46|329.76|331.46|329.76|1
1728754160000|2024-10-12 17:29:20|331.47|329.77|331.5|329.8|331.55|329.85|331.47|329.77|6
1728754180000|2024-10-12 17:29:40|331.48|329.78|331.5|329.8|331.5|329.8|331.48|329.78|2
1728754190000|2024-10-12 17:29:50|331.48|329.78|331.52|329.82|331.52|329.82|331.48|329.78|6
1728754200000|2024-10-12 17:30:00|331.53|329.83|331.52|329.82|331.54|329.84|331.52|329.82|4
1728754210000|2024-10-12 17:30:10|331.53|329.83|331.5|329.8|331.53|329.83|331.48|329.78|7
1728754220000|2024-10-12 17:30:20|331.51|329.81|331.36|329.66|331.51|329.81|331.36|329.66|11
1728754230000|2024-10-12 17:30:30|331.35|329.65|331.35|329.65|331.36|329.66|331.35|329.65|3
1728754240000|2024-10-12 17:30:40|331.36|329.66|331.35|329.65|331.36|329.66|331.35|329.65|6
1728754250000|2024-10-12 17:30:50|331.33|329.63|331.24|329.54|331.33|329.63|331.24|329.54|10
1728754260000|2024-10-12 17:31:00|331.23|329.53|331.23|329.53|331.23|329.53|331.17|329.47|9
1728754270000|2024-10-12 17:31:10|331.22|329.52|331.11|329.41|331.23|329.53|331.11|329.41|11
1728754280000|2024-10-12 17:31:20|331.1|329.4|331.03|329.33|331.1|329.4|331.03|329.33|15
1728754290000|2024-10-12 17:31:30|331.02|329.32|331.05|329.35|331.05|329.35|331.01|329.31|7
1728754300000|2024-10-12 17:31:40|331.03|329.33|331.07|329.37|331.07|329.37|331.03|329.33|9
1728754310000|2024-10-12 17:31:50|331.06|329.36|331.03|329.33|331.06|329.36|331.02|329.32|4
1728754320000|2024-10-12 17:32:00|331.05|329.35|330.95|329.25|331.05|329.35|330.94|329.24|15
1728754330000|2024-10-12 17:32:10|330.94|329.24|330.95|329.25|330.96|329.26|330.93|329.23|11
1728754340000|2024-10-12 17:32:20|330.94|329.24|331.02|329.32|331.02|329.32|330.94|329.24|9
1728754350000|2024-10-12 17:32:30|331|329.3|331.05|329.35|331.05|329.35|331|329.3|4
1728754360000|2024-10-12 17:32:40|331.06|329.36|331.11|329.41|331.12|329.42|331.05|329.35|10
1728754370000|2024-10-12 17:32:50|331.12|329.42|331.04|329.34|331.12|329.42|331.04|329.34|6
1728754380000|2024-10-12 17:33:00|331.03|329.33|331.04|329.34|331.04|329.34|331.02|329.32|4
1728754390000|2024-10-12 17:33:10|331.05|329.35|331.03|329.33|331.05|329.35|331.02|329.32|7
1728754400000|2024-10-12 17:33:20|331.04|329.34|331.13|329.43|331.13|329.43|331.04|329.34|8
1728754410000|2024-10-12 17:33:30|331.11|329.41|331.12|329.42|331.13|329.43|331.11|329.41|5
1728754420000|2024-10-12 17:33:40|331.13|329.43|331.13|329.43|331.14|329.44|331.13|329.43|5
1728754430000|2024-10-12 17:33:50|331.12|329.42|331.13|329.43|331.13|329.43|331.12|329.42|6
1728754440000|2024-10-12 17:34:00|331.12|329.42|331.14|329.44|331.15|329.45|331.12|329.42|9
1728754450000|2024-10-12 17:34:10|331.13|329.43|331.12|329.42|331.15|329.45|331.11|329.41|6
1728754460000|2024-10-12 17:34:20|331.09|329.39|331.03|329.33|331.09|329.39|331.02|329.32|5
1728754470000|2024-10-12 17:34:30|331.02|329.32|330.97|329.27|331.02|329.32|330.96|329.26|7
1728754480000|2024-10-12 17:34:40|330.95|329.25|330.96|329.26|330.96|329.26|330.95|329.25|2
1728754490000|2024-10-12 17:34:50|330.95|329.25|330.92|329.22|330.96|329.26|330.91|329.21|9
1728754500000|2024-10-12 17:35:00|330.91|329.21|330.87|329.17|330.91|329.21|330.85|329.15|10
1728754510000|2024-10-12 17:35:10|330.84|329.14|330.83|329.13|330.84|329.14|330.83|329.13|6
1728754520000|2024-10-12 17:35:20|330.84|329.14|330.79|329.09|330.84|329.14|330.77|329.07|9
1728754530000|2024-10-12 17:35:30|330.78|329.08|330.82|329.12|330.82|329.12|330.78|329.08|3
1728754540000|2024-10-12 17:35:40|330.81|329.11|330.8|329.1|330.82|329.12|330.8|329.1|4
1728754550000|2024-10-12 17:35:50|330.78|329.08|330.78|329.08|330.78|329.08|330.78|329.08|1
1728754560000|2024-10-12 17:36:00|330.77|329.07|330.74|329.04|330.77|329.07|330.74|329.04|4
1728754570000|2024-10-12 17:36:10|330.73|329.03|330.71|329.01|330.79|329.09|330.67|328.97|11
1728754580000|2024-10-12 17:36:20|330.7|329|330.67|328.97|330.7|329|330.67|328.97|4
1728754590000|2024-10-12 17:36:30|330.66|328.96|330.67|328.97|330.67|328.97|330.66|328.96|8
1728754600000|2024-10-12 17:36:40|330.68|328.98|330.74|329.04|330.74|329.04|330.67|328.97|6
1728754610000|2024-10-12 17:36:50|330.75|329.05|330.72|329.02|330.75|329.05|330.71|329.01|4
1728754620000|2024-10-12 17:37:00|330.73|329.03|330.73|329.03|330.73|329.03|330.73|329.03|1
1728754630000|2024-10-12 17:37:10|330.72|329.02|330.74|329.04|330.74|329.04|330.72|329.02|2
1728754640000|2024-10-12 17:37:20|330.73|329.03|330.67|328.97|330.73|329.03|330.67|328.97|9
1728754650000|2024-10-12 17:37:30|330.69|328.99|330.67|328.97|330.69|328.99|330.67|328.97|3
1728754660000|2024-10-12 17:37:40|330.64|328.94|330.48|328.78|330.64|328.94|330.46|328.76|8
1728754670000|2024-10-12 17:37:50|330.47|328.77|330.47|328.77|330.47|328.77|330.46|328.76|3
1728754680000|2024-10-12 17:38:00|330.46|328.76|330.46|328.76|330.47|328.77|330.46|328.76|3
1728754690000|2024-10-12 17:38:10|330.44|328.74|330.47|328.77|330.47|328.77|330.44|328.74|3
1728754700000|2024-10-12 17:38:20|330.46|328.76|330.47|328.77|330.47|328.77|330.45|328.75|4
1728754710000|2024-10-12 17:38:30|330.46|328.76|330.48|328.78|330.48|328.78|330.46|328.76|5
1728754720000|2024-10-12 17:38:40|330.47|328.77|330.48|328.78|330.48|328.78|330.47|328.77|4
1728754740000|2024-10-12 17:39:00|330.47|328.77|330.52|328.82|330.52|328.82|330.47|328.77|4
1728754750000|2024-10-12 17:39:10|330.58|328.88|330.53|328.83|330.58|328.88|330.52|328.82|7
1728754760000|2024-10-12 17:39:20|330.54|328.84|330.55|328.85|330.55|328.85|330.54|328.84|2
1728754770000|2024-10-12 17:39:30|330.54|328.84|330.44|328.74|330.56|328.86|330.43|328.73|11
1728754780000|2024-10-12 17:39:40|330.43|328.73|330.45|328.75|330.45|328.75|330.43|328.73|4
1728754790000|2024-10-12 17:39:50|330.43|328.73|330.43|328.73|330.43|328.73|330.42|328.72|5
1728754800000|2024-10-12 17:40:00|330.45|328.75|330.44|328.74|330.45|328.75|330.44|328.74|2
1728754810000|2024-10-12 17:40:10|330.45|328.75|330.42|328.72|330.46|328.76|330.42|328.72|9
1728754820000|2024-10-12 17:40:20|330.41|328.71|330.36|328.66|330.41|328.71|330.35|328.65|10
1728754830000|2024-10-12 17:40:30|330.37|328.67|330.27|328.57|330.37|328.67|330.27|328.57|7
1728754840000|2024-10-12 17:40:40|330.26|328.56|330.26|328.56|330.29|328.59|330.26|328.56|6
1728754850000|2024-10-12 17:40:50|330.25|328.55|330.24|328.54|330.25|328.55|330.23|328.53|8
1728754860000|2024-10-12 17:41:00|330.26|328.56|330.31|328.61|330.32|328.62|330.24|328.54|14
1728754870000|2024-10-12 17:41:10|330.3|328.6|330.31|328.61|330.31|328.61|330.3|328.6|2
1728754880000|2024-10-12 17:41:20|330.3|328.6|330.37|328.67|330.37|328.67|330.3|328.6|5
1728754890000|2024-10-12 17:41:30|330.38|328.68|330.43|328.73|330.44|328.74|330.38|328.68|12
1728754900000|2024-10-12 17:41:40|330.45|328.75|330.48|328.78|330.48|328.78|330.45|328.75|5
1728754910000|2024-10-12 17:41:50|330.51|328.81|330.53|328.83|330.53|328.83|330.51|328.81|2
1728754920000|2024-10-12 17:42:00|330.52|328.82|330.43|328.73|330.52|328.82|330.43|328.73|3
1728754930000|2024-10-12 17:42:10|330.44|328.74|330.51|328.81|330.52|328.82|330.42|328.72|8
1728754940000|2024-10-12 17:42:20|330.52|328.82|330.49|328.79|330.55|328.85|330.49|328.79|8
1728754950000|2024-10-12 17:42:30|330.5|328.8|330.52|328.82|330.53|328.83|330.5|328.8|5
1728754960000|2024-10-12 17:42:40|330.51|328.81|330.53|328.83|330.53|328.83|330.51|328.81|2
1728754970000|2024-10-12 17:42:50|330.52|328.82|330.54|328.84|330.55|328.85|330.52|328.82|5
1728754980000|2024-10-12 17:43:00|330.53|328.83|330.52|328.82|330.54|328.84|330.52|328.82|4
1728754990000|2024-10-12 17:43:10|330.51|328.81|330.45|328.75|330.51|328.81|330.45|328.75|6
1728755010000|2024-10-12 17:43:30|330.43|328.73|330.48|328.78|330.48|328.78|330.43|328.73|3
1728755020000|2024-10-12 17:43:40|330.46|328.76|330.54|328.84|330.56|328.86|330.46|328.76|7
1728755030000|2024-10-12 17:43:50|330.55|328.85|330.52|328.82|330.57|328.87|330.52|328.82|7
1728755040000|2024-10-12 17:44:00|330.53|328.83|330.55|328.85|330.6|328.9|330.53|328.83|8
1728755050000|2024-10-12 17:44:10|330.54|328.84|330.51|328.81|330.55|328.85|330.51|328.81|6
1728755060000|2024-10-12 17:44:20|330.53|328.83|330.53|328.83|330.53|328.83|330.53|328.83|1
1728755070000|2024-10-12 17:44:30|330.52|328.82|330.53|328.83|330.53|328.83|330.52|328.82|4
1728755080000|2024-10-12 17:44:40|330.54|328.84|330.6|328.9|330.6|328.9|330.54|328.84|4
1728755090000|2024-10-12 17:44:50|330.61|328.91|330.59|328.89|330.61|328.91|330.59|328.89|11
1728755100000|2024-10-12 17:45:00|330.6|328.9|330.7|329|330.73|329.03|330.6|328.9|11
1728755110000|2024-10-12 17:45:10|330.71|329.01|330.64|328.94|330.71|329.01|330.64|328.94|4
1728755120000|2024-10-12 17:45:20|330.57|328.87|330.53|328.83|330.57|328.87|330.52|328.82|10
1728755130000|2024-10-12 17:45:30|330.52|328.82|330.44|328.74|330.54|328.84|330.44|328.74|11
1728755140000|2024-10-12 17:45:40|330.45|328.75|330.44|328.74|330.45|328.75|330.41|328.71|22
1728755150000|2024-10-12 17:45:50|330.45|328.75|330.44|328.74|330.48|328.78|330.44|328.74|17
1728755160000|2024-10-12 17:46:00|330.43|328.73|330.42|328.72|330.44|328.74|330.41|328.71|11
1728755170000|2024-10-12 17:46:10|330.41|328.71|330.31|328.61|330.41|328.71|330.3|328.6|7
1728755180000|2024-10-12 17:46:20|330.3|328.6|330.26|328.56|330.3|328.6|330.26|328.56|9
1728755190000|2024-10-12 17:46:30|330.28|328.58|330.34|328.64|330.35|328.65|330.26|328.56|13
1728755200000|2024-10-12 17:46:40|330.35|328.65|330.38|328.68|330.39|328.69|330.35|328.65|4
1728755210000|2024-10-12 17:46:50|330.39|328.69|330.46|328.76|330.46|328.76|330.39|328.69|10
1728755220000|2024-10-12 17:47:00|330.45|328.75|330.46|328.76|330.48|328.78|330.45|328.75|12
1728755230000|2024-10-12 17:47:10|330.45|328.75|330.44|328.74|330.45|328.75|330.43|328.73|6
1728755240000|2024-10-12 17:47:20|330.46|328.76|330.45|328.75|330.46|328.76|330.44|328.74|4
1728755250000|2024-10-12 17:47:30|330.44|328.74|330.44|328.74|330.45|328.75|330.44|328.74|3
1728755270000|2024-10-12 17:47:50|330.43|328.73|330.41|328.71|330.43|328.73|330.41|328.71|3
1728755280000|2024-10-12 17:48:00|330.42|328.72|330.42|328.72|330.43|328.73|330.4|328.7|8
1728755290000|2024-10-12 17:48:10|330.41|328.71|330.42|328.72|330.42|328.72|330.39|328.69|10
1728755300000|2024-10-12 17:48:20|330.43|328.73|330.52|328.82|330.52|328.82|330.43|328.73|7
1728755310000|2024-10-12 17:48:30|330.51|328.81|330.52|328.82|330.52|328.82|330.51|328.81|2
1728755320000|2024-10-12 17:48:40|330.53|328.83|330.51|328.81|330.53|328.83|330.5|328.8|7
1728755330000|2024-10-12 17:48:50|330.52|328.82|330.51|328.81|330.52|328.82|330.51|328.81|4
1728755340000|2024-10-12 17:49:00|330.52|328.82|330.52|328.82|330.53|328.83|330.5|328.8|10
1728755350000|2024-10-12 17:49:10|330.53|328.83|330.53|328.83|330.53|328.83|330.52|328.82|5
1728755360000|2024-10-12 17:49:20|330.55|328.85|330.54|328.84|330.56|328.86|330.53|328.83|8
1728755370000|2024-10-12 17:49:30|330.53|328.83|330.53|328.83|330.53|328.83|330.53|328.83|1
1728755380000|2024-10-12 17:49:40|330.54|328.84|330.55|328.85|330.56|328.86|330.53|328.83|7
1728755390000|2024-10-12 17:49:50|330.54|328.84|330.54|328.84|330.55|328.85|330.54|328.84|5
1728755400000|2024-10-12 17:50:00|330.53|328.83|330.5|328.8|330.53|328.83|330.5|328.8|4
1728755410000|2024-10-12 17:50:10|330.51|328.81|330.45|328.75|330.52|328.82|330.44|328.74|12
1728755420000|2024-10-12 17:50:20|330.46|328.76|330.42|328.72|330.47|328.77|330.42|328.72|10
1728755430000|2024-10-12 17:50:30|330.43|328.73|330.28|328.58|330.43|328.73|330.28|328.58|13
1728755440000|2024-10-12 17:50:40|330.27|328.57|330.27|328.57|330.27|328.57|330.26|328.56|5
1728755450000|2024-10-12 17:50:50|330.28|328.58|330.28|328.58|330.28|328.58|330.27|328.57|5
1728755460000|2024-10-12 17:51:00|330.3|328.6|330.33|328.63|330.34|328.64|330.3|328.6|6
1728755470000|2024-10-12 17:51:10|330.34|328.64|330.42|328.72|330.42|328.72|330.34|328.64|11
1728755480000|2024-10-12 17:51:20|330.41|328.71|330.44|328.74|330.44|328.74|330.41|328.71|6
1728755490000|2024-10-12 17:51:30|330.42|328.72|330.37|328.67|330.43|328.73|330.37|328.67|6
1728755500000|2024-10-12 17:51:40|330.38|328.68|330.45|328.75|330.48|328.78|330.38|328.68|13
1728755520000|2024-10-12 17:52:00|330.46|328.76|330.41|328.71|330.46|328.76|330.41|328.71|4
1728755530000|2024-10-12 17:52:10|330.42|328.72|330.43|328.73|330.45|328.75|330.42|328.72|4
1728755540000|2024-10-12 17:52:20|330.41|328.71|330.39|328.69|330.41|328.71|330.39|328.69|3
1728755550000|2024-10-12 17:52:30|330.34|328.64|330.41|328.71|330.41|328.71|330.34|328.64|6
1728755560000|2024-10-12 17:52:40|330.43|328.73|330.45|328.75|330.45|328.75|330.42|328.72|12
1728755570000|2024-10-12 17:52:50|330.43|328.73|330.45|328.75|330.47|328.77|330.43|328.73|6
1728755580000|2024-10-12 17:53:00|330.47|328.77|330.52|328.82|330.52|328.82|330.47|328.77|10
1728755590000|2024-10-12 17:53:10|330.51|328.81|330.46|328.76|330.51|328.81|330.46|328.76|5
1728755600000|2024-10-12 17:53:20|330.45|328.75|330.4|328.7|330.45|328.75|330.39|328.69|8
1728755610000|2024-10-12 17:53:30|330.43|328.73|330.46|328.76|330.46|328.76|330.4|328.7|4
1728755620000|2024-10-12 17:53:40|330.44|328.74|330.4|328.7|330.44|328.74|330.38|328.68|16
1728755630000|2024-10-12 17:53:50|330.41|328.71|330.38|328.68|330.41|328.71|330.37|328.67|5
1728755640000|2024-10-12 17:54:00|330.37|328.67|330.41|328.71|330.43|328.73|330.37|328.67|11
1728755650000|2024-10-12 17:54:10|330.39|328.69|330.4|328.7|330.41|328.71|330.39|328.69|4
1728755660000|2024-10-12 17:54:20|330.41|328.71|330.4|328.7|330.41|328.71|330.4|328.7|4
1728755670000|2024-10-12 17:54:30|330.39|328.69|330.4|328.7|330.4|328.7|330.38|328.68|7
1728755690000|2024-10-12 17:54:50|330.38|328.68|330.41|328.71|330.41|328.71|330.38|328.68|5
1728755700000|2024-10-12 17:55:00|330.4|328.7|330.47|328.77|330.48|328.78|330.4|328.7|7
1728755710000|2024-10-12 17:55:10|330.46|328.76|330.39|328.69|330.46|328.76|330.39|328.69|6
1728755720000|2024-10-12 17:55:20|330.4|328.7|330.44|328.74|330.44|328.74|330.39|328.69|7
1728755730000|2024-10-12 17:55:30|330.43|328.73|330.37|328.67|330.43|328.73|330.37|328.67|10
1728755740000|2024-10-12 17:55:40|330.38|328.68|330.32|328.62|330.38|328.68|330.32|328.62|5
1728755750000|2024-10-12 17:55:50|330.33|328.63|330.31|328.61|330.33|328.63|330.31|328.61|11
1728755760000|2024-10-12 17:56:00|330.32|328.62|330.38|328.68|330.38|328.68|330.32|328.62|8
1728755770000|2024-10-12 17:56:10|330.39|328.69|330.4|328.7|330.41|328.71|330.37|328.67|13
1728755780000|2024-10-12 17:56:20|330.44|328.74|330.48|328.78|330.48|328.78|330.44|328.74|8
1728755800000|2024-10-12 17:56:40|330.47|328.77|330.48|328.78|330.48|328.78|330.47|328.77|4
1728755820000|2024-10-12 17:57:00|330.47|328.77|330.48|328.78|330.48|328.78|330.47|328.77|2
1728755830000|2024-10-12 17:57:10|330.47|328.77|330.47|328.77|330.47|328.77|330.47|328.77|1
1728755840000|2024-10-12 17:57:20|330.48|328.78|330.49|328.79|330.49|328.79|330.48|328.78|4
1728755850000|2024-10-12 17:57:30|330.48|328.78|330.51|328.81|330.53|328.83|330.48|328.78|12
1728755860000|2024-10-12 17:57:40|330.52|328.82|330.52|328.82|330.53|328.83|330.51|328.81|7
1728755870000|2024-10-12 17:57:50|330.5|328.8|330.43|328.73|330.5|328.8|330.43|328.73|5
1728755880000|2024-10-12 17:58:00|330.44|328.74|330.45|328.75|330.45|328.75|330.44|328.74|4
1728755890000|2024-10-12 17:58:10|330.44|328.74|330.48|328.78|330.48|328.78|330.42|328.72|13
1728755900000|2024-10-12 17:58:20|330.49|328.79|330.49|328.79|330.52|328.82|330.49|328.79|10
1728755910000|2024-10-12 17:58:30|330.48|328.78|330.46|328.76|330.49|328.79|330.45|328.75|7
1728755920000|2024-10-12 17:58:40|330.47|328.77|330.46|328.76|330.48|328.78|330.46|328.76|10
1728755930000|2024-10-12 17:58:50|330.47|328.77|330.47|328.77|330.47|328.77|330.46|328.76|13
1728755940000|2024-10-12 17:59:00|330.46|328.76|330.47|328.77|330.47|328.77|330.46|328.76|4
1728755950000|2024-10-12 17:59:10|330.48|328.78|330.46|328.76|330.48|328.78|330.45|328.75|7
1728755960000|2024-10-12 17:59:20|330.45|328.75|330.47|328.77|330.47|328.77|330.45|328.75|7
1728755970000|2024-10-12 17:59:30|330.46|328.76|330.46|328.76|330.47|328.77|330.46|328.76|15
1728755980000|2024-10-12 17:59:40|330.47|328.77|330.55|328.85|330.55|328.85|330.46|328.76|11
1728755990000|2024-10-12 17:59:50|330.57|328.87|330.57|328.87|330.58|328.88|330.56|328.86|4
1728756000000|2024-10-12 18:00:00|330.58|328.88|330.59|328.89|330.59|328.89|330.56|328.86|4
1728756010000|2024-10-12 18:00:10|330.61|328.91|330.66|328.96|330.66|328.96|330.61|328.91|6
1728756020000|2024-10-12 18:00:20|330.64|328.94|330.66|328.96|330.67|328.97|330.63|328.93|8
1728756030000|2024-10-12 18:00:30|330.65|328.95|330.68|328.98|330.68|328.98|330.64|328.94|6
1728756040000|2024-10-12 18:00:40|330.66|328.96|330.67|328.97|330.71|329.01|330.66|328.96|14
1728756050000|2024-10-12 18:00:50|330.7|329|330.74|329.04|330.78|329.08|330.7|329|7
1728756060000|2024-10-12 18:01:00|330.78|329.08|330.59|328.89|330.78|329.08|330.59|328.89|9
1728756070000|2024-10-12 18:01:10|330.58|328.88|330.57|328.87|330.58|328.88|330.57|328.87|2
1728756080000|2024-10-12 18:01:20|330.56|328.86|330.56|328.86|330.56|328.86|330.56|328.86|1
1728756090000|2024-10-12 18:01:30|330.57|328.87|330.49|328.79|330.57|328.87|330.49|328.79|3
1728756110000|2024-10-12 18:01:50|330.51|328.81|330.5|328.8|330.51|328.81|330.48|328.78|7
1728756120000|2024-10-12 18:02:00|330.52|328.82|330.48|328.78|330.52|328.82|330.48|328.78|4
1728756130000|2024-10-12 18:02:10|330.47|328.77|330.46|328.76|330.5|328.8|330.45|328.75|6
1728756140000|2024-10-12 18:02:20|330.42|328.72|330.37|328.67|330.42|328.72|330.37|328.67|7
1728756150000|2024-10-12 18:02:30|330.34|328.64|330.36|328.66|330.36|328.66|330.3|328.6|11
1728756160000|2024-10-12 18:02:40|330.31|328.61|330.29|328.59|330.31|328.61|330.29|328.59|6
1728756180000|2024-10-12 18:03:00|330.31|328.61|330.37|328.67|330.37|328.67|330.31|328.61|9
1728756190000|2024-10-12 18:03:10|330.4|328.7|330.4|328.7|330.4|328.7|330.4|328.7|1
1728756220000|2024-10-12 18:03:40|330.41|328.71|330.49|328.79|330.51|328.81|330.41|328.71|11
1728756230000|2024-10-12 18:03:50|330.5|328.8|330.48|328.78|330.5|328.8|330.48|328.78|7
1728756240000|2024-10-12 18:04:00|330.5|328.8|330.67|328.97|330.67|328.97|330.5|328.8|11
1728756250000|2024-10-12 18:04:10|330.68|328.98|330.66|328.96|330.68|328.98|330.66|328.96|7
1728756260000|2024-10-12 18:04:20|330.67|328.97|330.71|329.01|330.71|329.01|330.66|328.96|9
1728756270000|2024-10-12 18:04:30|330.72|329.02|330.79|329.09|330.8|329.1|330.72|329.02|8
1728756280000|2024-10-12 18:04:40|330.78|329.08|330.79|329.09|330.79|329.09|330.76|329.06|4
1728756290000|2024-10-12 18:04:50|330.81|329.11|330.81|329.11|330.82|329.12|330.79|329.09|11
1728756300000|2024-10-12 18:05:00|330.82|329.12|330.81|329.11|330.83|329.13|330.79|329.09|11
1728756310000|2024-10-12 18:05:10|330.8|329.1|330.86|329.16|330.86|329.16|330.8|329.1|6
1728756320000|2024-10-12 18:05:20|330.85|329.15|330.83|329.13|330.85|329.15|330.79|329.09|5
1728756330000|2024-10-12 18:05:30|330.8|329.1|330.8|329.1|330.83|329.13|330.8|329.1|3
1728756340000|2024-10-12 18:05:40|330.79|329.09|330.8|329.1|330.82|329.12|330.79|329.09|10
1728756350000|2024-10-12 18:05:50|330.79|329.09|330.84|329.14|330.89|329.19|330.79|329.09|12
1728756360000|2024-10-12 18:06:00|330.87|329.17|330.86|329.16|330.89|329.19|330.81|329.11|12
1728756370000|2024-10-12 18:06:10|330.87|329.17|330.97|329.27|330.97|329.27|330.87|329.17|6
1728756380000|2024-10-12 18:06:20|330.93|329.23|330.98|329.28|330.98|329.28|330.93|329.23|3
1728756390000|2024-10-12 18:06:30|331|329.3|330.98|329.28|331|329.3|330.98|329.28|6
1728756400000|2024-10-12 18:06:40|330.97|329.27|330.99|329.29|331|329.3|330.95|329.25|10
1728756410000|2024-10-12 18:06:50|330.96|329.26|330.98|329.28|331.03|329.33|330.96|329.26|7
1728756420000|2024-10-12 18:07:00|330.99|329.29|330.97|329.27|331|329.3|330.97|329.27|3
1728756430000|2024-10-12 18:07:10|330.98|329.28|331.03|329.33|331.03|329.33|330.97|329.27|9
1728756450000|2024-10-12 18:07:30|330.99|329.29|331.01|329.31|331.01|329.31|330.99|329.29|2
1728756460000|2024-10-12 18:07:40|330.96|329.26|330.97|329.27|330.98|329.28|330.96|329.26|4
1728756470000|2024-10-12 18:07:50|330.98|329.28|330.98|329.28|331|329.3|330.98|329.28|6
1728756480000|2024-10-12 18:08:00|330.99|329.29|331.03|329.33|331.03|329.33|330.99|329.29|2
1728756490000|2024-10-12 18:08:10|331.05|329.35|331.06|329.36|331.06|329.36|331.05|329.35|2
1728756550000|2024-10-12 18:09:10|331.07|329.37|331.07|329.37|331.08|329.38|331.07|329.37|7
1728756560000|2024-10-12 18:09:20|331.04|329.34|331.06|329.36|331.06|329.36|331.03|329.33|7
1728756570000|2024-10-12 18:09:30|331.04|329.34|331.02|329.32|331.06|329.36|331.02|329.32|11
1728756580000|2024-10-12 18:09:40|331.04|329.34|331.04|329.34|331.04|329.34|331.04|329.34|1
1728756590000|2024-10-12 18:09:50|331.02|329.32|330.91|329.21|331.03|329.33|330.91|329.21|8
1728756600000|2024-10-12 18:10:00|330.9|329.2|330.78|329.08|330.9|329.2|330.78|329.08|15
1728756610000|2024-10-12 18:10:10|330.72|329.02|330.69|328.99|330.75|329.05|330.69|328.99|4
1728756620000|2024-10-12 18:10:20|330.71|329.01|330.73|329.03|330.75|329.05|330.71|329.01|10
1728756630000|2024-10-12 18:10:30|330.75|329.05|330.72|329.02|330.75|329.05|330.69|328.99|17
1728756640000|2024-10-12 18:10:40|330.73|329.03|330.78|329.08|330.79|329.09|330.73|329.03|11
1728756650000|2024-10-12 18:10:50|330.79|329.09|330.69|328.99|330.79|329.09|330.68|328.98|10
1728756660000|2024-10-12 18:11:00|330.7|329|330.71|329.01|330.76|329.06|330.7|329|11
1728756670000|2024-10-12 18:11:10|330.7|329|330.69|328.99|330.71|329.01|330.69|328.99|3
1728756680000|2024-10-12 18:11:20|330.7|329|330.7|329|330.71|329.01|330.7|329|3
1728756690000|2024-10-12 18:11:30|330.69|328.99|330.57|328.87|330.69|328.99|330.56|328.86|6
1728756700000|2024-10-12 18:11:40|330.56|328.86|330.57|328.87|330.57|328.87|330.55|328.85|12
1728756710000|2024-10-12 18:11:50|330.58|328.88|330.61|328.91|330.65|328.95|330.58|328.88|9
1728756720000|2024-10-12 18:12:00|330.6|328.9|330.69|328.99|330.69|328.99|330.6|328.9|6
1728756730000|2024-10-12 18:12:10|330.66|328.96|330.78|329.08|330.78|329.08|330.66|328.96|8
1728756740000|2024-10-12 18:12:20|330.79|329.09|330.77|329.07|330.82|329.12|330.76|329.06|11
1728756750000|2024-10-12 18:12:30|330.75|329.05|330.69|328.99|330.77|329.07|330.69|328.99|12
1728756760000|2024-10-12 18:12:40|330.68|328.98|330.68|328.98|330.69|328.99|330.68|328.98|3
1728756770000|2024-10-12 18:12:50|330.62|328.92|330.61|328.91|330.62|328.92|330.57|328.87|7
1728756780000|2024-10-12 18:13:00|330.6|328.9|330.59|328.89|330.6|328.9|330.59|328.89|4
1728756790000|2024-10-12 18:13:10|330.57|328.87|330.59|328.89|330.59|328.89|330.57|328.87|9
1728756800000|2024-10-12 18:13:20|330.6|328.9|330.59|328.89|330.6|328.9|330.59|328.89|6
1728756810000|2024-10-12 18:13:30|330.58|328.88|330.59|328.89|330.6|328.9|330.58|328.88|16
1728756820000|2024-10-12 18:13:40|330.6|328.9|330.65|328.95|330.67|328.97|330.6|328.9|13
1728756830000|2024-10-12 18:13:50|330.66|328.96|330.7|329|330.7|329|330.66|328.96|11
1728756840000|2024-10-12 18:14:00|330.69|328.99|330.67|328.97|330.7|329|330.66|328.96|6
1728756860000|2024-10-12 18:14:20|330.68|328.98|330.7|329|330.7|329|330.68|328.98|9
1728756870000|2024-10-12 18:14:30|330.72|329.02|330.72|329.02|330.72|329.02|330.72|329.02|1
1728756880000|2024-10-12 18:14:40|330.67|328.97|330.71|329.01|330.72|329.02|330.67|328.97|12
1728756890000|2024-10-12 18:14:50|330.7|329|330.68|328.98|330.71|329.01|330.68|328.98|5
1728756900000|2024-10-12 18:15:00|330.72|329.02|330.71|329.01|330.75|329.05|330.69|328.99|19
1728756910000|2024-10-12 18:15:10|330.72|329.02|330.81|329.11|330.81|329.11|330.72|329.02|9
1728756920000|2024-10-12 18:15:20|330.76|329.06|330.88|329.18|330.88|329.18|330.76|329.06|10
1728756930000|2024-10-12 18:15:30|330.9|329.2|330.84|329.14|330.9|329.2|330.84|329.14|9
1728756940000|2024-10-12 18:15:40|330.83|329.13|330.82|329.12|330.87|329.17|330.79|329.09|7
1728756950000|2024-10-12 18:15:50|330.8|329.1|330.73|329.03|330.8|329.1|330.67|328.97|13
1728756960000|2024-10-12 18:16:00|330.69|328.99|330.74|329.04|330.74|329.04|330.69|328.99|7
1728756970000|2024-10-12 18:16:10|330.76|329.06|330.88|329.18|330.88|329.18|330.76|329.06|11
1728756980000|2024-10-12 18:16:20|330.83|329.13|330.73|329.03|330.85|329.15|330.73|329.03|15
1728756990000|2024-10-12 18:16:30|330.72|329.02|330.67|328.97|330.72|329.02|330.64|328.94|9
1728757010000|2024-10-12 18:16:50|330.63|328.93|330.58|328.88|330.63|328.93|330.54|328.84|11
1728757020000|2024-10-12 18:17:00|330.61|328.91|330.57|328.87|330.61|328.91|330.54|328.84|13
1728757030000|2024-10-12 18:17:10|330.52|328.82|330.5|328.8|330.52|328.82|330.47|328.77|10
1728757040000|2024-10-12 18:17:20|330.49|328.79|330.5|328.8|330.52|328.82|330.49|328.79|5
1728757050000|2024-10-12 18:17:30|330.53|328.83|330.54|328.84|330.57|328.87|330.53|328.83|7
1728757060000|2024-10-12 18:17:40|330.53|328.83|330.58|328.88|330.59|328.89|330.53|328.83|5
1728757100000|2024-10-12 18:18:20|330.53|328.83|330.57|328.87|330.57|328.87|330.53|328.83|2
1728757110000|2024-10-12 18:18:30|330.52|328.82|330.48|328.78|330.52|328.82|330.47|328.77|14
1728757120000|2024-10-12 18:18:40|330.47|328.77|330.48|328.78|330.48|328.78|330.47|328.77|8
1728757130000|2024-10-12 18:18:50|330.47|328.77|330.48|328.78|330.48|328.78|330.47|328.77|6
1728757140000|2024-10-12 18:19:00|330.47|328.77|330.59|328.89|330.59|328.89|330.47|328.77|11
1728757150000|2024-10-12 18:19:10|330.6|328.9|330.64|328.94|330.64|328.94|330.56|328.86|9
1728757160000|2024-10-12 18:19:20|330.67|328.97|330.8|329.1|330.8|329.1|330.67|328.97|8
1728757170000|2024-10-12 18:19:30|330.79|329.09|330.65|328.95|330.79|329.09|330.63|328.93|6
1728757180000|2024-10-12 18:19:40|330.59|328.89|330.6|328.9|330.6|328.9|330.56|328.86|8
1728757190000|2024-10-12 18:19:50|330.61|328.91|330.59|328.89|330.61|328.91|330.59|328.89|2
1728757200000|2024-10-12 18:20:00|330.57|328.87|330.64|328.94|330.64|328.94|330.57|328.87|5
1728757210000|2024-10-12 18:20:10|330.59|328.89|330.65|328.95|330.65|328.95|330.59|328.89|6
1728757220000|2024-10-12 18:20:20|330.67|328.97|330.67|328.97|330.68|328.98|330.63|328.93|8
1728757230000|2024-10-12 18:20:30|330.66|328.96|330.57|328.87|330.66|328.96|330.55|328.85|6
1728757260000|2024-10-12 18:21:00|330.58|328.88|330.59|328.89|330.6|328.9|330.55|328.85|5
1728757270000|2024-10-12 18:21:10|330.58|328.88|330.48|328.78|330.58|328.88|330.48|328.78|9
1728757280000|2024-10-12 18:21:20|330.46|328.76|330.47|328.77|330.48|328.78|330.46|328.76|5
1728757290000|2024-10-12 18:21:30|330.43|328.73|330.47|328.77|330.49|328.79|330.43|328.73|11
1728757300000|2024-10-12 18:21:40|330.46|328.76|330.5|328.8|330.51|328.81|330.46|328.76|9
1728757310000|2024-10-12 18:21:50|330.51|328.81|330.57|328.87|330.58|328.88|330.49|328.79|11
1728757320000|2024-10-12 18:22:00|330.56|328.86|330.49|328.79|330.57|328.87|330.46|328.76|5
1728757340000|2024-10-12 18:22:20|330.44|328.74|330.47|328.77|330.47|328.77|330.44|328.74|3
1728757350000|2024-10-12 18:22:30|330.41|328.71|330.41|328.71|330.41|328.71|330.35|328.65|11
1728757360000|2024-10-12 18:22:40|330.42|328.72|330.48|328.78|330.48|328.78|330.42|328.72|5
1728757370000|2024-10-12 18:22:50|330.47|328.77|330.43|328.73|330.51|328.81|330.43|328.73|11
1728757380000|2024-10-12 18:23:00|330.42|328.72|330.4|328.7|330.42|328.72|330.38|328.68|8
1728757390000|2024-10-12 18:23:10|330.37|328.67|330.34|328.64|330.39|328.69|330.34|328.64|12
1728757400000|2024-10-12 18:23:20|330.33|328.63|330.29|328.59|330.37|328.67|330.29|328.59|8
1728757410000|2024-10-12 18:23:30|330.3|328.6|330.29|328.59|330.3|328.6|330.29|328.59|2
1728757420000|2024-10-12 18:23:40|330.28|328.58|330.24|328.54|330.28|328.58|330.24|328.54|5
1728757430000|2024-10-12 18:23:50|330.23|328.53|330.23|328.53|330.23|328.53|330.23|328.53|1
1728757440000|2024-10-12 18:24:00|330.22|328.52|330.2|328.5|330.22|328.52|330.2|328.5|3
1728757460000|2024-10-12 18:24:20|330.23|328.53|330.28|328.58|330.29|328.59|330.23|328.53|11
1728757470000|2024-10-12 18:24:30|330.27|328.57|330.25|328.55|330.27|328.57|330.25|328.55|3
1728757480000|2024-10-12 18:24:40|330.24|328.54|329.99|328.29|330.24|328.54|329.98|328.28|7
1728757490000|2024-10-12 18:24:50|330.01|328.31|329.99|328.29|330.04|328.34|329.99|328.29|9
1728757500000|2024-10-12 18:25:00|329.98|328.28|329.97|328.27|330|328.3|329.96|328.26|9
1728757510000|2024-10-12 18:25:10|329.95|328.25|329.87|328.17|329.95|328.25|329.87|328.17|14
1728757520000|2024-10-12 18:25:20|329.92|328.22|329.69|327.99|329.92|328.22|329.62|327.92|20
1728757530000|2024-10-12 18:25:30|329.65|327.95|329.61|327.91|329.68|327.98|329.61|327.91|14
1728757540000|2024-10-12 18:25:40|329.63|327.93|329.67|327.97|329.67|327.97|329.62|327.92|12
1728757550000|2024-10-12 18:25:50|329.69|327.99|329.66|327.96|329.77|328.07|329.65|327.95|11
1728757560000|2024-10-12 18:26:00|329.67|327.97|329.71|328.01|329.78|328.08|329.66|327.96|13
1728757570000|2024-10-12 18:26:10|329.7|328|329.39|327.69|329.7|328|329.28|327.58|17
1728757580000|2024-10-12 18:26:20|329.36|327.66|329.33|327.63|329.43|327.73|329.32|327.62|14
1728757590000|2024-10-12 18:26:30|329.34|327.64|329.32|327.62|329.38|327.68|329.26|327.56|24
1728757600000|2024-10-12 18:26:40|329.33|327.63|329.4|327.7|329.41|327.71|329.33|327.63|13
1728757610000|2024-10-12 18:26:50|329.39|327.69|329.38|327.68|329.4|327.7|329.37|327.67|6
1728757620000|2024-10-12 18:27:00|329.41|327.71|329.38|327.68|329.51|327.81|329.37|327.67|25
1728757630000|2024-10-12 18:27:10|329.41|327.71|329.4|327.7|329.41|327.71|329.37|327.67|15
1728757640000|2024-10-12 18:27:20|329.44|327.74|329.48|327.78|329.49|327.79|329.42|327.72|6
1728757650000|2024-10-12 18:27:30|329.42|327.72|329.38|327.68|329.44|327.74|329.36|327.66|15
1728757660000|2024-10-12 18:27:40|329.36|327.66|329.39|327.69|329.39|327.69|329.35|327.65|10
1728757670000|2024-10-12 18:27:50|329.37|327.67|329.36|327.66|329.37|327.67|329.34|327.64|4
1728757680000|2024-10-12 18:28:00|329.39|327.69|329.34|327.64|329.39|327.69|329.34|327.64|13
1728757690000|2024-10-12 18:28:10|329.39|327.69|329.31|327.61|329.39|327.69|329.3|327.6|12
1728757700000|2024-10-12 18:28:20|329.34|327.64|329.38|327.68|329.38|327.68|329.34|327.64|10
1728757710000|2024-10-12 18:28:30|329.37|327.67|329.44|327.74|329.44|327.74|329.33|327.63|12
1728757720000|2024-10-12 18:28:40|329.39|327.69|329.55|327.85|329.55|327.85|329.39|327.69|8
1728757730000|2024-10-12 18:28:50|329.56|327.86|329.59|327.89|329.59|327.89|329.56|327.86|6
1728757740000|2024-10-12 18:29:00|329.58|327.88|329.59|327.89|329.61|327.91|329.57|327.87|10
1728757750000|2024-10-12 18:29:10|329.62|327.92|329.61|327.91|329.68|327.98|329.61|327.91|14
1728757760000|2024-10-12 18:29:20|329.63|327.93|329.82|328.12|329.83|328.13|329.63|327.93|11
1728757770000|2024-10-12 18:29:30|329.83|328.13|329.79|328.09|329.85|328.15|329.79|328.09|13
1728757780000|2024-10-12 18:29:40|329.81|328.11|329.84|328.14|329.84|328.14|329.81|328.11|4
1728757790000|2024-10-12 18:29:50|329.83|328.13|329.86|328.16|329.87|328.17|329.83|328.13|7
1728757800000|2024-10-12 18:30:00|329.88|328.18|329.87|328.17|329.89|328.19|329.81|328.11|13
1728757810000|2024-10-12 18:30:10|329.91|328.21|329.81|328.11|329.91|328.21|329.81|328.11|11
1728757820000|2024-10-12 18:30:20|329.82|328.12|329.97|328.27|329.97|328.27|329.82|328.12|13
1728757830000|2024-10-12 18:30:30|329.98|328.28|330.02|328.32|330.02|328.32|329.98|328.28|12
1728757840000|2024-10-12 18:30:40|330.01|328.31|329.89|328.19|330.01|328.31|329.89|328.19|8
1728757850000|2024-10-12 18:30:50|329.92|328.22|329.95|328.25|329.96|328.26|329.9|328.2|9
1728757860000|2024-10-12 18:31:00|329.94|328.24|329.94|328.24|329.95|328.25|329.94|328.24|7
1728757870000|2024-10-12 18:31:10|329.95|328.25|330.02|328.32|330.03|328.33|329.94|328.24|9
1728757880000|2024-10-12 18:31:20|330.01|328.31|329.9|328.2|330.01|328.31|329.89|328.19|13
1728757890000|2024-10-12 18:31:30|329.89|328.19|329.89|328.19|329.92|328.22|329.89|328.19|8
1728757900000|2024-10-12 18:31:40|329.87|328.17|329.89|328.19|329.89|328.19|329.87|328.17|13
1728757910000|2024-10-12 18:31:50|329.88|328.18|329.91|328.21|329.91|328.21|329.88|328.18|11
1728757920000|2024-10-12 18:32:00|329.93|328.23|329.99|328.29|329.99|328.29|329.92|328.22|11
1728757930000|2024-10-12 18:32:10|330.02|328.32|330.02|328.32|330.02|328.32|330.01|328.31|3
1728757940000|2024-10-12 18:32:20|330.07|328.37|330.1|328.4|330.12|328.42|330.07|328.37|11
1728757950000|2024-10-12 18:32:30|330.09|328.39|330.06|328.36|330.09|328.39|330.04|328.34|10
1728757960000|2024-10-12 18:32:40|330.05|328.35|330.01|328.31|330.05|328.35|329.96|328.26|19
1728757970000|2024-10-12 18:32:50|330.03|328.33|330.07|328.37|330.1|328.4|330|328.3|8
1728757980000|2024-10-12 18:33:00|330.08|328.38|329.98|328.28|330.08|328.38|329.98|328.28|5
1728757990000|2024-10-12 18:33:10|330|328.3|329.98|328.28|330|328.3|329.98|328.28|3
1728758000000|2024-10-12 18:33:20|330|328.3|330|328.3|330|328.3|329.99|328.29|3
1728758010000|2024-10-12 18:33:30|330.01|328.31|330.07|328.37|330.1|328.4|330|328.3|12
1728758020000|2024-10-12 18:33:40|330.11|328.41|330.06|328.36|330.11|328.41|330.04|328.34|8
1728758030000|2024-10-12 18:33:50|330.09|328.39|330.1|328.4|330.11|328.41|330.06|328.36|13
1728758040000|2024-10-12 18:34:00|330.12|328.42|330.07|328.37|330.12|328.42|330.07|328.37|5
1728758050000|2024-10-12 18:34:10|330.09|328.39|330.06|328.36|330.1|328.4|330.05|328.35|10
1728758060000|2024-10-12 18:34:20|330.05|328.35|330.1|328.4|330.1|328.4|330.05|328.35|4
1728758070000|2024-10-12 18:34:30|330.13|328.43|330.08|328.38|330.13|328.43|330.07|328.37|6
1728758080000|2024-10-12 18:34:40|330.1|328.4|330.11|328.41|330.11|328.41|330.09|328.39|6
1728758090000|2024-10-12 18:34:50|330.1|328.4|330.14|328.44|330.15|328.45|330.1|328.4|4
1728758100000|2024-10-12 18:35:00|330.08|328.38|330.1|328.4|330.1|328.4|330.08|328.38|5
1728758110000|2024-10-12 18:35:10|330.11|328.41|329.99|328.29|330.11|328.41|329.98|328.28|11
1728758120000|2024-10-12 18:35:20|330.04|328.34|330.11|328.41|330.12|328.42|330.04|328.34|10
1728758130000|2024-10-12 18:35:30|330.1|328.4|330.11|328.41|330.11|328.41|330.1|328.4|2
1728758140000|2024-10-12 18:35:40|330.14|328.44|330.11|328.41|330.15|328.45|330.11|328.41|10
1728758150000|2024-10-12 18:35:50|330.12|328.42|330.07|328.37|330.12|328.42|330.06|328.36|5
1728758160000|2024-10-12 18:36:00|330.05|328.35|330.1|328.4|330.11|328.41|330.05|328.35|5
1728758170000|2024-10-12 18:36:10|330.09|328.39|329.97|328.27|330.09|328.39|329.95|328.25|12
1728758180000|2024-10-12 18:36:20|329.94|328.24|329.85|328.15|329.94|328.24|329.84|328.14|13
1728758190000|2024-10-12 18:36:30|329.88|328.18|329.89|328.19|329.9|328.2|329.86|328.16|8
1728758200000|2024-10-12 18:36:40|329.9|328.2|329.86|328.16|329.9|328.2|329.85|328.15|8
1728758210000|2024-10-12 18:36:50|329.85|328.15|329.89|328.19|329.89|328.19|329.84|328.14|9
1728758220000|2024-10-12 18:37:00|329.88|328.18|329.84|328.14|329.9|328.2|329.84|328.14|8
1728758230000|2024-10-12 18:37:10|329.83|328.13|329.72|328.02|329.84|328.14|329.72|328.02|13
1728758240000|2024-10-12 18:37:20|329.69|327.99|329.81|328.11|329.81|328.11|329.69|327.99|4
1728758250000|2024-10-12 18:37:30|329.8|328.1|329.78|328.08|329.82|328.12|329.78|328.08|7
1728758260000|2024-10-12 18:37:40|329.79|328.09|329.76|328.06|329.79|328.09|329.74|328.04|3
1728758270000|2024-10-12 18:37:50|329.71|328.01|329.7|328|329.71|328.01|329.66|327.96|21
1728758280000|2024-10-12 18:38:00|329.66|327.96|329.78|328.08|329.78|328.08|329.66|327.96|11
1728758290000|2024-10-12 18:38:10|329.79|328.09|329.87|328.17|329.91|328.21|329.79|328.09|13
1728758300000|2024-10-12 18:38:20|329.88|328.18|329.95|328.25|329.95|328.25|329.88|328.18|9
1728758310000|2024-10-12 18:38:30|329.91|328.21|329.85|328.15|329.96|328.26|329.85|328.15|11
1728758320000|2024-10-12 18:38:40|329.86|328.16|329.86|328.16|329.9|328.2|329.85|328.15|9
1728758330000|2024-10-12 18:38:50|329.88|328.18|329.93|328.23|329.99|328.29|329.85|328.15|13
1728758340000|2024-10-12 18:39:00|329.92|328.22|329.95|328.25|329.97|328.27|329.9|328.2|9
1728758350000|2024-10-12 18:39:10|329.94|328.24|329.97|328.27|329.98|328.28|329.93|328.23|11
1728758360000|2024-10-12 18:39:20|329.96|328.26|329.96|328.26|329.97|328.27|329.89|328.19|17
1728758370000|2024-10-12 18:39:30|329.97|328.27|329.96|328.26|329.97|328.27|329.96|328.26|6
1728758380000|2024-10-12 18:39:40|329.97|328.27|329.98|328.28|330|328.3|329.96|328.26|6
1728758390000|2024-10-12 18:39:50|329.96|328.26|329.98|328.28|329.98|328.28|329.96|328.26|2
1728758400000|2024-10-12 18:40:00|329.93|328.23|329.95|328.25|329.95|328.25|329.91|328.21|9
1728758410000|2024-10-12 18:40:10|329.97|328.27|330.01|328.31|330.01|328.31|329.97|328.27|4
1728758420000|2024-10-12 18:40:20|330.09|328.39|330.09|328.39|330.13|328.43|330.08|328.38|7
1728758430000|2024-10-12 18:40:30|330.08|328.38|330.02|328.32|330.08|328.38|330.02|328.32|7
1728758440000|2024-10-12 18:40:40|330|328.3|329.88|328.18|330|328.3|329.88|328.18|11
1728758450000|2024-10-12 18:40:50|329.91|328.21|329.87|328.17|329.91|328.21|329.87|328.17|8
1728758460000|2024-10-12 18:41:00|329.88|328.18|329.97|328.27|329.97|328.27|329.88|328.18|9
1728758470000|2024-10-12 18:41:10|329.89|328.19|329.88|328.18|329.92|328.22|329.88|328.18|5
1728758480000|2024-10-12 18:41:20|329.87|328.17|329.87|328.17|329.89|328.19|329.86|328.16|8
1728758490000|2024-10-12 18:41:30|329.89|328.19|329.87|328.17|329.89|328.19|329.86|328.16|9
1728758500000|2024-10-12 18:41:40|329.83|328.13|329.87|328.17|329.87|328.17|329.83|328.13|4
1728758510000|2024-10-12 18:41:50|329.82|328.12|329.68|327.98|329.82|328.12|329.68|327.98|16
1728758520000|2024-10-12 18:42:00|329.65|327.95|329.68|327.98|329.72|328.02|329.61|327.91|17
1728758530000|2024-10-12 18:42:10|329.69|327.99|329.79|328.09|329.79|328.09|329.69|327.99|10
1728758540000|2024-10-12 18:42:20|329.81|328.11|329.81|328.11|329.81|328.11|329.8|328.1|3
1728758550000|2024-10-12 18:42:30|329.8|328.1|329.78|328.08|329.8|328.1|329.78|328.08|2
1728758560000|2024-10-12 18:42:40|329.8|328.1|329.83|328.13|329.83|328.13|329.8|328.1|10
1728758570000|2024-10-12 18:42:50|329.82|328.12|329.85|328.15|329.88|328.18|329.82|328.12|16
1728758580000|2024-10-12 18:43:00|329.84|328.14|329.86|328.16|329.86|328.16|329.84|328.14|3
1728758590000|2024-10-12 18:43:10|329.89|328.19|329.9|328.2|329.9|328.2|329.86|328.16|9
1728758600000|2024-10-12 18:43:20|329.89|328.19|329.9|328.2|329.91|328.21|329.89|328.19|4
1728758610000|2024-10-12 18:43:30|329.93|328.23|329.93|328.23|329.93|328.23|329.93|328.23|1
1728758620000|2024-10-12 18:43:40|329.94|328.24|329.93|328.23|329.94|328.24|329.93|328.23|2
1728758630000|2024-10-12 18:43:50|329.92|328.22|329.9|328.2|329.92|328.22|329.87|328.17|17
1728758640000|2024-10-12 18:44:00|329.91|328.21|329.88|328.18|329.92|328.22|329.88|328.18|8
1728758660000|2024-10-12 18:44:20|329.87|328.17|329.89|328.19|329.89|328.19|329.87|328.17|2
1728758670000|2024-10-12 18:44:30|329.87|328.17|329.9|328.2|329.92|328.22|329.87|328.17|6
1728758680000|2024-10-12 18:44:40|329.88|328.18|329.89|328.19|329.91|328.21|329.88|328.18|6
1728758690000|2024-10-12 18:44:50|329.88|328.18|329.88|328.18|329.9|328.2|329.88|328.18|3
1728758700000|2024-10-12 18:45:00|329.87|328.17|329.83|328.13|329.87|328.17|329.81|328.11|11
1728758710000|2024-10-12 18:45:10|329.85|328.15|329.89|328.19|329.89|328.19|329.83|328.13|9
1728758720000|2024-10-12 18:45:20|329.9|328.2|329.97|328.27|329.97|328.27|329.9|328.2|4
1728758730000|2024-10-12 18:45:30|329.98|328.28|329.99|328.29|329.99|328.29|329.98|328.28|2
1728758740000|2024-10-12 18:45:40|330.03|328.33|329.99|328.29|330.03|328.33|329.96|328.26|10
1728758750000|2024-10-12 18:45:50|330|328.3|329.97|328.27|330|328.3|329.97|328.27|14
1728758760000|2024-10-12 18:46:00|329.96|328.26|330.04|328.34|330.1|328.4|329.95|328.25|19
1728758770000|2024-10-12 18:46:10|329.99|328.29|329.98|328.28|329.99|328.29|329.95|328.25|6
1728758780000|2024-10-12 18:46:20|330|328.3|330.05|328.35|330.09|328.39|330|328.3|9
1728758790000|2024-10-12 18:46:30|330.03|328.33|330|328.3|330.03|328.33|329.98|328.28|9
1728758800000|2024-10-12 18:46:40|329.97|328.27|329.99|328.29|330.01|328.31|329.97|328.27|8
1728758810000|2024-10-12 18:46:50|330.03|328.33|330.01|328.31|330.03|328.33|330|328.3|4
1728758820000|2024-10-12 18:47:00|330|328.3|330.09|328.39|330.09|328.39|330|328.3|13
1728758830000|2024-10-12 18:47:10|330.08|328.38|330.09|328.39|330.1|328.4|330.08|328.38|10
1728758840000|2024-10-12 18:47:20|330.08|328.38|330.07|328.37|330.09|328.39|330.07|328.37|4
1728758850000|2024-10-12 18:47:30|330.05|328.35|330.09|328.39|330.12|328.42|330.05|328.35|8
1728758860000|2024-10-12 18:47:40|330.08|328.38|330.01|328.31|330.09|328.39|329.98|328.28|16
1728758870000|2024-10-12 18:47:50|330|328.3|330.07|328.37|330.08|328.38|330|328.3|5
1728758880000|2024-10-12 18:48:00|330.06|328.36|330.01|328.31|330.08|328.38|330.01|328.31|8
1728758890000|2024-10-12 18:48:10|330.02|328.32|329.97|328.27|330.02|328.32|329.97|328.27|12
1728758900000|2024-10-12 18:48:20|330|328.3|330|328.3|330|328.3|330|328.3|1
1728758910000|2024-10-12 18:48:30|329.97|328.27|329.97|328.27|330|328.3|329.97|328.27|4
1728758920000|2024-10-12 18:48:40|329.96|328.26|329.96|328.26|329.96|328.26|329.96|328.26|1
1728758930000|2024-10-12 18:48:50|329.99|328.29|329.92|328.22|329.99|328.29|329.92|328.22|3
1728758940000|2024-10-12 18:49:00|329.94|328.24|329.85|328.15|329.94|328.24|329.85|328.15|8
1728758950000|2024-10-12 18:49:10|329.77|328.07|329.8|328.1|329.8|328.1|329.77|328.07|2
1728758960000|2024-10-12 18:49:20|329.76|328.06|329.76|328.06|329.76|328.06|329.76|328.06|1
1728758970000|2024-10-12 18:49:30|329.7|328|329.75|328.05|329.76|328.06|329.7|328|4
1728758980000|2024-10-12 18:49:40|329.79|328.09|329.81|328.11|329.81|328.11|329.79|328.09|3
1728758990000|2024-10-12 18:49:50|329.83|328.13|329.7|328|329.83|328.13|329.69|327.99|13
1728759000000|2024-10-12 18:50:00|329.69|327.99|329.78|328.08|329.78|328.08|329.69|327.99|6
1728759010000|2024-10-12 18:50:10|329.81|328.11|329.85|328.15|329.85|328.15|329.81|328.11|3
1728759020000|2024-10-12 18:50:20|329.86|328.16|329.89|328.19|329.89|328.19|329.86|328.16|5
1728759030000|2024-10-12 18:50:30|329.87|328.17|329.95|328.25|329.95|328.25|329.87|328.17|4
1728759040000|2024-10-12 18:50:40|329.89|328.19|329.9|328.2|329.9|328.2|329.89|328.19|2
1728759060000|2024-10-12 18:51:00|329.86|328.16|329.82|328.12|329.87|328.17|329.82|328.12|7
1728759070000|2024-10-12 18:51:10|329.76|328.06|329.79|328.09|329.79|328.09|329.75|328.05|6
1728759080000|2024-10-12 18:51:20|329.77|328.07|329.79|328.09|329.8|328.1|329.77|328.07|4
1728759090000|2024-10-12 18:51:30|329.89|328.19|329.85|328.15|329.9|328.2|329.85|328.15|7
1728759100000|2024-10-12 18:51:40|329.88|328.18|329.85|328.15|329.88|328.18|329.85|328.15|2
1728759110000|2024-10-12 18:51:50|329.86|328.16|329.88|328.18|329.88|328.18|329.86|328.16|2
1728759120000|2024-10-12 18:52:00|329.87|328.17|329.88|328.18|329.88|328.18|329.83|328.13|4
1728759130000|2024-10-12 18:52:10|329.86|328.16|329.86|328.16|329.86|328.16|329.86|328.16|1
1728759140000|2024-10-12 18:52:20|329.88|328.18|329.9|328.2|329.9|328.2|329.88|328.18|2
1728759150000|2024-10-12 18:52:30|329.91|328.21|329.88|328.18|329.92|328.22|329.88|328.18|12
1728759160000|2024-10-12 18:52:40|329.89|328.19|329.92|328.22|329.93|328.23|329.89|328.19|11
1728759170000|2024-10-12 18:52:50|329.9|328.2|329.87|328.17|329.9|328.2|329.87|328.17|2
1728759180000|2024-10-12 18:53:00|329.88|328.18|329.98|328.28|330|328.3|329.88|328.18|13
1728759190000|2024-10-12 18:53:10|330|328.3|330|328.3|330|328.3|330|328.3|1
1728759200000|2024-10-12 18:53:20|329.96|328.26|329.99|328.29|330|328.3|329.96|328.26|4
1728759230000|2024-10-12 18:53:50|329.97|328.27|329.96|328.26|329.97|328.27|329.93|328.23|3
1728759240000|2024-10-12 18:54:00|329.95|328.25|329.95|328.25|329.95|328.25|329.95|328.25|1
1728759250000|2024-10-12 18:54:10|329.99|328.29|329.91|328.21|329.99|328.29|329.91|328.21|10
1728759260000|2024-10-12 18:54:20|329.9|328.2|329.93|328.23|329.93|328.23|329.89|328.19|12
1728759270000|2024-10-12 18:54:30|329.98|328.28|329.87|328.17|329.98|328.28|329.87|328.17|10
1728759280000|2024-10-12 18:54:40|329.86|328.16|329.86|328.16|329.87|328.17|329.86|328.16|3
1728759290000|2024-10-12 18:54:50|329.87|328.17|329.84|328.14|329.87|328.17|329.84|328.14|2
1728759300000|2024-10-12 18:55:00|329.79|328.09|329.74|328.04|329.79|328.09|329.74|328.04|7
1728759310000|2024-10-12 18:55:10|329.76|328.06|329.72|328.02|329.76|328.06|329.72|328.02|4
1728759320000|2024-10-12 18:55:20|329.75|328.05|329.66|327.96|329.75|328.05|329.66|327.96|4
1728759330000|2024-10-12 18:55:30|329.65|327.95|329.63|327.93|329.65|327.95|329.58|327.88|11
1728759350000|2024-10-12 18:55:50|329.62|327.92|329.63|327.93|329.63|327.93|329.62|327.92|2
1728759360000|2024-10-12 18:56:00|329.64|327.94|329.65|327.95|329.65|327.95|329.64|327.94|2
1728759370000|2024-10-12 18:56:10|329.68|327.98|329.74|328.04|329.75|328.05|329.68|327.98|5
1728759380000|2024-10-12 18:56:20|329.75|328.05|329.84|328.14|329.84|328.14|329.75|328.05|5
1728759390000|2024-10-12 18:56:30|329.85|328.15|329.83|328.13|329.85|328.15|329.83|328.13|2
1728759400000|2024-10-12 18:56:40|329.81|328.11|329.82|328.12|329.82|328.12|329.81|328.11|2
1728759410000|2024-10-12 18:56:50|329.81|328.11|329.83|328.13|329.83|328.13|329.81|328.11|2
1728759420000|2024-10-12 18:57:00|329.84|328.14|329.84|328.14|329.84|328.14|329.82|328.12|13
1728759430000|2024-10-12 18:57:10|329.82|328.12|329.81|328.11|329.84|328.14|329.81|328.11|4
1728759440000|2024-10-12 18:57:20|329.84|328.14|329.97|328.27|330|328.3|329.84|328.14|11
1728759450000|2024-10-12 18:57:30|329.95|328.25|329.95|328.25|329.97|328.27|329.94|328.24|5
1728759460000|2024-10-12 18:57:40|329.91|328.21|329.94|328.24|329.94|328.24|329.91|328.21|11
1728759470000|2024-10-12 18:57:50|329.93|328.23|329.89|328.19|329.93|328.23|329.89|328.19|2
1728759480000|2024-10-12 18:58:00|329.9|328.2|329.92|328.22|329.92|328.22|329.85|328.15|10
1728759490000|2024-10-12 18:58:10|329.93|328.23|329.92|328.22|329.93|328.23|329.92|328.22|2
1728759500000|2024-10-12 18:58:20|329.94|328.24|329.99|328.29|330|328.3|329.94|328.24|4
1728759520000|2024-10-12 18:58:40|330.01|328.31|330.05|328.35|330.08|328.38|329.99|328.29|9
1728759530000|2024-10-12 18:58:50|330.04|328.34|329.99|328.29|330.04|328.34|329.98|328.28|5
1728759540000|2024-10-12 18:59:00|330|328.3|329.97|328.27|330|328.3|329.97|328.27|6
1728759550000|2024-10-12 18:59:10|329.98|328.28|330.02|328.32|330.02|328.32|329.97|328.27|8
1728759560000|2024-10-12 18:59:20|330.06|328.36|330.06|328.36|330.06|328.36|330.06|328.36|1
1728759570000|2024-10-12 18:59:30|330.05|328.35|330|328.3|330.05|328.35|329.97|328.27|5
1728759590000|2024-10-12 18:59:50|330.03|328.33|330.05|328.35|330.05|328.35|330.03|328.33|2
1728759600000|2024-10-12 19:00:00|330.06|328.36|330.06|328.36|330.06|328.36|330.05|328.35|9
1728759610000|2024-10-12 19:00:10|330.05|328.35|330.1|328.4|330.1|328.4|330.01|328.31|10
1728759620000|2024-10-12 19:00:20|330.09|328.39|330.05|328.35|330.09|328.39|330.05|328.35|5
1728759630000|2024-10-12 19:00:30|330.02|328.32|329.98|328.28|330.02|328.32|329.97|328.27|7
1728759640000|2024-10-12 19:00:40|329.97|328.27|330.1|328.4|330.1|328.4|329.97|328.27|6
1728759650000|2024-10-12 19:00:50|330.06|328.36|330.12|328.42|330.12|328.42|330.06|328.36|8
1728759660000|2024-10-12 19:01:00|330.11|328.41|330.2|328.5|330.2|328.5|330.11|328.41|14
1728759670000|2024-10-12 19:01:10|330.17|328.47|330.24|328.54|330.24|328.54|330.17|328.47|14
1728759680000|2024-10-12 19:01:20|330.23|328.53|330.14|328.44|330.23|328.53|330.11|328.41|9
1728759690000|2024-10-12 19:01:30|330.11|328.41|330.1|328.4|330.11|328.41|330.08|328.38|4
1728759700000|2024-10-12 19:01:40|330.09|328.39|330.03|328.33|330.09|328.39|330.01|328.31|5
1728759710000|2024-10-12 19:01:50|330|328.3|330.04|328.34|330.04|328.34|330|328.3|2
1728759720000|2024-10-12 19:02:00|330.05|328.35|330.16|328.46|330.16|328.46|330.05|328.35|8
1728759730000|2024-10-12 19:02:10|330.14|328.44|330.14|328.44|330.14|328.44|330.14|328.44|1
1728759740000|2024-10-12 19:02:20|330.15|328.45|330.27|328.57|330.3|328.6|330.15|328.45|12
1728759750000|2024-10-12 19:02:30|330.23|328.53|330.25|328.55|330.25|328.55|330.23|328.53|2
1728759760000|2024-10-12 19:02:40|330.28|328.58|330.26|328.56|330.28|328.58|330.23|328.53|7
1728759770000|2024-10-12 19:02:50|330.23|328.53|330.23|328.53|330.23|328.53|330.23|328.53|1
1728759780000|2024-10-12 19:03:00|330.18|328.48|330.08|328.38|330.19|328.49|330.07|328.37|10
1728759790000|2024-10-12 19:03:10|330.06|328.36|330.06|328.36|330.08|328.38|330.06|328.36|10
1728759800000|2024-10-12 19:03:20|330.08|328.38|330.11|328.41|330.11|328.41|330.07|328.37|5
1728759810000|2024-10-12 19:03:30|330.09|328.39|330.07|328.37|330.09|328.39|330.07|328.37|2
1728759820000|2024-10-12 19:03:40|330.04|328.34|330.08|328.38|330.1|328.4|330.03|328.33|8
1728759830000|2024-10-12 19:03:50|330.05|328.35|330.04|328.34|330.05|328.35|330.01|328.31|3
1728759840000|2024-10-12 19:04:00|330.06|328.36|330.14|328.44|330.15|328.45|330.06|328.36|8
1728759850000|2024-10-12 19:04:10|330.17|328.47|330.27|328.57|330.27|328.57|330.17|328.47|7
1728759860000|2024-10-12 19:04:20|330.23|328.53|330.24|328.54|330.24|328.54|330.23|328.53|2
1728759890000|2024-10-12 19:04:50|330.23|328.53|330.17|328.47|330.23|328.53|330.17|328.47|3
1728759900000|2024-10-12 19:05:00|330.18|328.48|330.23|328.53|330.23|328.53|330.18|328.48|4
1728759910000|2024-10-12 19:05:10|330.25|328.55|330.2|328.5|330.3|328.6|330.18|328.48|14
1728759920000|2024-10-12 19:05:20|330.16|328.46|330.13|328.43|330.17|328.47|330.13|328.43|6
1728759930000|2024-10-12 19:05:30|330.06|328.36|330.01|328.31|330.06|328.36|329.97|328.27|6
1728759940000|2024-10-12 19:05:40|330|328.3|330|328.3|330|328.3|330|328.3|1
1728759950000|2024-10-12 19:05:50|329.96|328.26|329.99|328.29|329.99|328.29|329.95|328.25|6
1728759960000|2024-10-12 19:06:00|330.01|328.31|330.08|328.38|330.08|328.38|330.01|328.31|5
1728759970000|2024-10-12 19:06:10|330.09|328.39|330.09|328.39|330.09|328.39|330.09|328.39|1
1728759980000|2024-10-12 19:06:20|330.12|328.42|330.1|328.4|330.12|328.42|330.09|328.39|11
1728759990000|2024-10-12 19:06:30|330.11|328.41|330.22|328.52|330.22|328.52|330.11|328.41|5
1728760000000|2024-10-12 19:06:40|330.21|328.51|330.24|328.54|330.24|328.54|330.2|328.5|5
1728760010000|2024-10-12 19:06:50|330.2|328.5|330.19|328.49|330.2|328.5|330.18|328.48|3
1728760030000|2024-10-12 19:07:10|330.14|328.44|330.08|328.38|330.14|328.44|330.08|328.38|6
1728760040000|2024-10-12 19:07:20|330.1|328.4|330.18|328.48|330.18|328.48|330.1|328.4|6
1728760050000|2024-10-12 19:07:30|330.17|328.47|330.16|328.46|330.19|328.49|330.15|328.45|9
1728760060000|2024-10-12 19:07:40|330.17|328.47|330.18|328.48|330.18|328.48|330.13|328.43|6
1728760070000|2024-10-12 19:07:50|330.16|328.46|330.16|328.46|330.16|328.46|330.15|328.45|5
1728760080000|2024-10-12 19:08:00|330.19|328.49|330.17|328.47|330.19|328.49|330.15|328.45|4
1728760090000|2024-10-12 19:08:10|330.18|328.48|330.16|328.46|330.18|328.48|330.16|328.46|2
1728760100000|2024-10-12 19:08:20|330.15|328.45|330.07|328.37|330.15|328.45|330.05|328.35|9
1728760140000|2024-10-12 19:09:00|330.06|328.36|330.05|328.35|330.06|328.36|330.05|328.35|2
1728760150000|2024-10-12 19:09:10|330.04|328.34|329.98|328.28|330.04|328.34|329.98|328.28|3
1728760160000|2024-10-12 19:09:20|329.97|328.27|329.97|328.27|329.97|328.27|329.96|328.26|7
1728760170000|2024-10-12 19:09:30|329.96|328.26|329.97|328.27|329.97|328.27|329.96|328.26|4
1728760180000|2024-10-12 19:09:40|329.99|328.29|329.99|328.29|329.99|328.29|329.99|328.29|1
1728760190000|2024-10-12 19:09:50|329.96|328.26|329.97|328.27|329.98|328.28|329.96|328.26|3
1728760200000|2024-10-12 19:10:00|329.95|328.25|329.98|328.28|329.98|328.28|329.95|328.25|3
1728760210000|2024-10-12 19:10:10|329.95|328.25|329.94|328.24|329.98|328.28|329.94|328.24|5
1728760220000|2024-10-12 19:10:20|329.97|328.27|329.88|328.18|329.97|328.27|329.87|328.17|7
1728760230000|2024-10-12 19:10:30|329.83|328.13|329.86|328.16|329.89|328.19|329.83|328.13|6
1728760240000|2024-10-12 19:10:40|329.83|328.13|329.85|328.15|329.85|328.15|329.83|328.13|3
1728760250000|2024-10-12 19:10:50|329.87|328.17|329.87|328.17|329.87|328.17|329.87|328.17|1
1728760260000|2024-10-12 19:11:00|329.9|328.2|329.95|328.25|329.95|328.25|329.9|328.2|4
1728760270000|2024-10-12 19:11:10|329.96|328.26|330.05|328.35|330.09|328.39|329.96|328.26|9
1728760280000|2024-10-12 19:11:20|330.09|328.39|330.19|328.49|330.21|328.51|330.09|328.39|8
1728760290000|2024-10-12 19:11:30|330.16|328.46|330.2|328.5|330.2|328.5|330.16|328.46|2
1728760300000|2024-10-12 19:11:40|330.19|328.49|330.18|328.48|330.19|328.49|330.18|328.48|2
1728760310000|2024-10-12 19:11:50|330.13|328.43|330.16|328.46|330.18|328.48|330.13|328.43|8
1728760330000|2024-10-12 19:12:10|330.17|328.47|330.19|328.49|330.19|328.49|330.17|328.47|3
1728760340000|2024-10-12 19:12:20|330.2|328.5|330.27|328.57|330.27|328.57|330.2|328.5|3
1728760350000|2024-10-12 19:12:30|330.23|328.53|330.22|328.52|330.25|328.55|330.22|328.52|4
1728760360000|2024-10-12 19:12:40|330.21|328.51|330.18|328.48|330.21|328.51|330.17|328.47|3
1728760380000|2024-10-12 19:13:00|330.15|328.45|330.17|328.47|330.17|328.47|330.15|328.45|3
1728760390000|2024-10-12 19:13:10|330.16|328.46|330.18|328.48|330.18|328.48|330.16|328.46|2
1728760400000|2024-10-12 19:13:20|330.16|328.46|330.18|328.48|330.18|328.48|330.16|328.46|2
1728760410000|2024-10-12 19:13:30|330.25|328.55|330.22|328.52|330.26|328.56|330.21|328.51|9
1728760420000|2024-10-12 19:13:40|330.23|328.53|330.26|328.56|330.26|328.56|330.22|328.52|5
1728760450000|2024-10-12 19:14:10|330.27|328.57|330.29|328.59|330.31|328.61|330.27|328.57|12
1728760460000|2024-10-12 19:14:20|330.28|328.58|330.28|328.58|330.29|328.59|330.28|328.58|5
1728760470000|2024-10-12 19:14:30|330.29|328.59|330.29|328.59|330.29|328.59|330.29|328.59|1
1728760480000|2024-10-12 19:14:40|330.3|328.6|330.32|328.62|330.32|328.62|330.3|328.6|2
1728760490000|2024-10-12 19:14:50|330.3|328.6|330.24|328.54|330.32|328.62|330.24|328.54|16
1728760500000|2024-10-12 19:15:00|330.26|328.56|330.16|328.46|330.29|328.59|330.14|328.44|15
1728760510000|2024-10-12 19:15:10|330.17|328.47|330.14|328.44|330.17|328.47|330.14|328.44|4
1728760520000|2024-10-12 19:15:20|330.15|328.45|330.2|328.5|330.2|328.5|330.14|328.44|15
1728760530000|2024-10-12 19:15:30|330.16|328.46|330.19|328.49|330.19|328.49|330.16|328.46|3
1728760550000|2024-10-12 19:15:50|330.2|328.5|330.29|328.59|330.29|328.59|330.2|328.5|3
1728760560000|2024-10-12 19:16:00|330.3|328.6|330.27|328.57|330.3|328.6|330.26|328.56|5
1728760570000|2024-10-12 19:16:10|330.29|328.59|330.29|328.59|330.32|328.62|330.29|328.59|7
1728760580000|2024-10-12 19:16:20|330.32|328.62|330.29|328.59|330.32|328.62|330.27|328.57|12
1728760590000|2024-10-12 19:16:30|330.27|328.57|330.27|328.57|330.27|328.57|330.27|328.57|1
1728760600000|2024-10-12 19:16:40|330.26|328.56|330.29|328.59|330.31|328.61|330.26|328.56|6
1728760610000|2024-10-12 19:16:50|330.28|328.58|330.34|328.64|330.38|328.68|330.28|328.58|11
1728760620000|2024-10-12 19:17:00|330.37|328.67|330.29|328.59|330.37|328.67|330.28|328.58|6
1728760630000|2024-10-12 19:17:10|330.27|328.57|330.27|328.57|330.27|328.57|330.27|328.57|1
1728760640000|2024-10-12 19:17:20|330.29|328.59|330.27|328.57|330.29|328.59|330.27|328.57|2
1728760690000|2024-10-12 19:18:10|330.28|328.58|330.29|328.59|330.29|328.59|330.28|328.58|2
1728760700000|2024-10-12 19:18:20|330.27|328.57|330.27|328.57|330.29|328.59|330.27|328.57|4
1728760710000|2024-10-12 19:18:30|330.26|328.56|330.29|328.59|330.29|328.59|330.26|328.56|6
1728760730000|2024-10-12 19:18:50|330.27|328.57|330.27|328.57|330.28|328.58|330.27|328.57|5
1728760740000|2024-10-12 19:19:00|330.28|328.58|330.28|328.58|330.29|328.59|330.28|328.58|3
1728760750000|2024-10-12 19:19:10|330.27|328.57|330.1|328.4|330.28|328.58|330.05|328.35|18
1728760760000|2024-10-12 19:19:20|330.09|328.39|330.09|328.39|330.09|328.39|330.09|328.39|1
1728760770000|2024-10-12 19:19:30|330.13|328.43|330.11|328.41|330.13|328.43|330.11|328.41|5
1728760780000|2024-10-12 19:19:40|330.1|328.4|330.08|328.38|330.1|328.4|330.05|328.35|7
1728760790000|2024-10-12 19:19:50|330.07|328.37|330.07|328.37|330.08|328.38|330.07|328.37|3
1728760800000|2024-10-12 19:20:00|330.06|328.36|330.08|328.38|330.11|328.41|330.05|328.35|9
1728760810000|2024-10-12 19:20:10|330.07|328.37|330.06|328.36|330.07|328.37|330.03|328.33|8
1728760820000|2024-10-12 19:20:20|330.04|328.34|329.98|328.28|330.04|328.34|329.97|328.27|8
1728760830000|2024-10-12 19:20:30|329.97|328.27|329.96|328.26|329.97|328.27|329.96|328.26|2
1728760840000|2024-10-12 19:20:40|329.95|328.25|329.89|328.19|329.95|328.25|329.88|328.18|5
1728760850000|2024-10-12 19:20:50|329.87|328.17|329.84|328.14|329.88|328.18|329.84|328.14|17
1728760860000|2024-10-12 19:21:00|329.86|328.16|329.84|328.14|329.87|328.17|329.84|328.14|12
1728760870000|2024-10-12 19:21:10|329.83|328.13|329.78|328.08|329.83|328.13|329.78|328.08|9
1728760880000|2024-10-12 19:21:20|329.77|328.07|329.71|328.01|329.77|328.07|329.71|328.01|6
1728760890000|2024-10-12 19:21:30|329.72|328.02|329.72|328.02|329.75|328.05|329.71|328.01|4
1728760900000|2024-10-12 19:21:40|329.75|328.05|329.65|327.95|329.75|328.05|329.65|327.95|13
1728760910000|2024-10-12 19:21:50|329.66|327.96|329.55|327.85|329.66|327.96|329.53|327.83|14
1728760920000|2024-10-12 19:22:00|329.56|327.86|329.56|327.86|329.59|327.89|329.55|327.85|5
1728760930000|2024-10-12 19:22:10|329.54|327.84|329.64|327.94|329.64|327.94|329.54|327.84|9
1728760940000|2024-10-12 19:22:20|329.65|327.95|329.83|328.13|329.9|328.2|329.65|327.95|14
1728760950000|2024-10-12 19:22:30|329.82|328.12|329.83|328.13|329.86|328.16|329.82|328.12|6
1728760960000|2024-10-12 19:22:40|329.84|328.14|329.85|328.15|329.89|328.19|329.83|328.13|10
1728760970000|2024-10-12 19:22:50|329.86|328.16|329.87|328.17|329.9|328.2|329.86|328.16|8
1728760980000|2024-10-12 19:23:00|329.9|328.2|329.88|328.18|329.9|328.2|329.87|328.17|5
1728760990000|2024-10-12 19:23:10|329.87|328.17|329.88|328.18|329.88|328.18|329.85|328.15|8
1728761000000|2024-10-12 19:23:20|329.89|328.19|329.91|328.21|329.95|328.25|329.89|328.19|17
1728761010000|2024-10-12 19:23:30|329.9|328.2|329.91|328.21|329.91|328.21|329.9|328.2|6
1728761020000|2024-10-12 19:23:40|329.94|328.24|330.04|328.34|330.05|328.35|329.94|328.24|17
1728761030000|2024-10-12 19:23:50|329.99|328.29|330.11|328.41|330.11|328.41|329.99|328.29|6
1728761040000|2024-10-12 19:24:00|330.15|328.45|330.1|328.4|330.15|328.45|330.1|328.4|3
1728761050000|2024-10-12 19:24:10|330.08|328.38|330.07|328.37|330.11|328.41|330.07|328.37|7
1728761060000|2024-10-12 19:24:20|330.1|328.4|330.1|328.4|330.1|328.4|330.1|328.4|1
1728761070000|2024-10-12 19:24:30|330.09|328.39|330.11|328.41|330.11|328.41|330.08|328.38|6
1728761080000|2024-10-12 19:24:40|330.1|328.4|330.19|328.49|330.19|328.49|330.1|328.4|6
1728761090000|2024-10-12 19:24:50|330.15|328.45|330.17|328.47|330.21|328.51|330.13|328.43|12
1728761100000|2024-10-12 19:25:00|330.15|328.45|330.15|328.45|330.15|328.45|330.12|328.42|6
1728761110000|2024-10-12 19:25:10|330.14|328.44|330.17|328.47|330.17|328.47|330.14|328.44|2
1728761120000|2024-10-12 19:25:20|330.14|328.44|330.17|328.47|330.17|328.47|330.14|328.44|3
1728761130000|2024-10-12 19:25:30|330.18|328.48|330.19|328.49|330.19|328.49|330.18|328.48|2
1728761140000|2024-10-12 19:25:40|330.16|328.46|330.19|328.49|330.19|328.49|330.16|328.46|2
1728761150000|2024-10-12 19:25:50|330.16|328.46|330.17|328.47|330.17|328.47|330.12|328.42|7
1728761160000|2024-10-12 19:26:00|330.16|328.46|330.22|328.52|330.27|328.57|330.16|328.46|11
1728761170000|2024-10-12 19:26:10|330.25|328.55|330.27|328.57|330.29|328.59|330.25|328.55|17
1728761180000|2024-10-12 19:26:20|330.26|328.56|330.25|328.55|330.27|328.57|330.25|328.55|8
1728761190000|2024-10-12 19:26:30|330.27|328.57|330.25|328.55|330.3|328.6|330.25|328.55|9
1728761200000|2024-10-12 19:26:40|330.24|328.54|330.24|328.54|330.24|328.54|330.24|328.54|1
1728761210000|2024-10-12 19:26:50|330.27|328.57|330.25|328.55|330.28|328.58|330.25|328.55|7
1728761220000|2024-10-12 19:27:00|330.24|328.54|330.27|328.57|330.27|328.57|330.24|328.54|4
1728761230000|2024-10-12 19:27:10|330.25|328.55|330.29|328.59|330.29|328.59|330.25|328.55|16
1728761240000|2024-10-12 19:27:20|330.25|328.55|330.29|328.59|330.29|328.59|330.25|328.55|3
1728761250000|2024-10-12 19:27:30|330.27|328.57|330.28|328.58|330.29|328.59|330.27|328.57|12
1728761260000|2024-10-12 19:27:40|330.3|328.6|330.38|328.68|330.39|328.69|330.3|328.6|6
1728761270000|2024-10-12 19:27:50|330.36|328.66|330.38|328.68|330.39|328.69|330.33|328.63|18
1728761280000|2024-10-12 19:28:00|330.37|328.67|330.41|328.71|330.41|328.71|330.37|328.67|9
1728761290000|2024-10-12 19:28:10|330.4|328.7|330.33|328.63|330.4|328.7|330.31|328.61|16
1728761300000|2024-10-12 19:28:20|330.34|328.64|330.32|328.62|330.34|328.64|330.32|328.62|2
1728761310000|2024-10-12 19:28:30|330.36|328.66|330.34|328.64|330.37|328.67|330.34|328.64|3
1728761320000|2024-10-12 19:28:40|330.35|328.65|330.36|328.66|330.42|328.72|330.35|328.65|9
1728761330000|2024-10-12 19:28:50|330.35|328.65|330.34|328.64|330.35|328.65|330.34|328.64|2
1728761340000|2024-10-12 19:29:00|330.35|328.65|330.36|328.66|330.38|328.68|330.32|328.62|10
1728761350000|2024-10-12 19:29:10|330.37|328.67|330.36|328.66|330.39|328.69|330.36|328.66|3
1728761360000|2024-10-12 19:29:20|330.32|328.62|330.35|328.65|330.35|328.65|330.32|328.62|2
1728761370000|2024-10-12 19:29:30|330.32|328.62|330.39|328.69|330.39|328.69|330.32|328.62|2
1728761380000|2024-10-12 19:29:40|330.4|328.7|330.39|328.69|330.4|328.7|330.36|328.66|4
1728761390000|2024-10-12 19:29:50|330.4|328.7|330.34|328.64|330.4|328.7|330.34|328.64|10
1728761400000|2024-10-12 19:30:00|330.38|328.68|330.35|328.65|330.38|328.68|330.35|328.65|10
1728761410000|2024-10-12 19:30:10|330.37|328.67|330.39|328.69|330.39|328.69|330.37|328.67|3
1728761420000|2024-10-12 19:30:20|330.38|328.68|330.36|328.66|330.4|328.7|330.35|328.65|8
1728761430000|2024-10-12 19:30:30|330.38|328.68|330.28|328.58|330.38|328.68|330.28|328.58|8
1728761440000|2024-10-12 19:30:40|330.29|328.59|330.3|328.6|330.3|328.6|330.29|328.59|2
1728761450000|2024-10-12 19:30:50|330.29|328.59|330.39|328.69|330.39|328.69|330.29|328.59|9
1728761460000|2024-10-12 19:31:00|330.36|328.66|330.32|328.62|330.41|328.71|330.32|328.62|16
1728761470000|2024-10-12 19:31:10|330.31|328.61|330.28|328.58|330.31|328.61|330.26|328.56|5
1728761480000|2024-10-12 19:31:20|330.26|328.56|330.25|328.55|330.26|328.56|330.24|328.54|3
1728761490000|2024-10-12 19:31:30|330.24|328.54|330.23|328.53|330.25|328.55|330.23|328.53|6
1728761500000|2024-10-12 19:31:40|330.21|328.51|330.21|328.51|330.24|328.54|330.21|328.51|3
1728761510000|2024-10-12 19:31:50|330.24|328.54|330.23|328.53|330.24|328.54|330.23|328.53|2
1728761520000|2024-10-12 19:32:00|330.21|328.51|330.21|328.51|330.23|328.53|330.21|328.51|3
1728761530000|2024-10-12 19:32:10|330.24|328.54|330.23|328.53|330.24|328.54|330.23|328.53|2
1728761540000|2024-10-12 19:32:20|330.24|328.54|330.23|328.53|330.24|328.54|330.23|328.53|2
1728761550000|2024-10-12 19:32:30|330.24|328.54|330.21|328.51|330.24|328.54|330.2|328.5|11
1728761560000|2024-10-12 19:32:40|330.24|328.54|330.29|328.59|330.31|328.61|330.21|328.51|9
1728761570000|2024-10-12 19:32:50|330.3|328.6|330.46|328.76|330.52|328.82|330.3|328.6|18
1728761580000|2024-10-12 19:33:00|330.48|328.78|330.43|328.73|330.48|328.78|330.43|328.73|12
1728761590000|2024-10-12 19:33:10|330.44|328.74|330.4|328.7|330.44|328.74|330.36|328.66|8
1728761600000|2024-10-12 19:33:20|330.38|328.68|330.4|328.7|330.4|328.7|330.38|328.68|4
1728761610000|2024-10-12 19:33:30|330.44|328.74|330.42|328.72|330.45|328.75|330.39|328.69|9
1728761620000|2024-10-12 19:33:40|330.4|328.7|330.45|328.75|330.46|328.76|330.4|328.7|9
1728761630000|2024-10-12 19:33:50|330.42|328.72|330.45|328.75|330.46|328.76|330.42|328.72|5
1728761640000|2024-10-12 19:34:00|330.47|328.77|330.4|328.7|330.47|328.77|330.4|328.7|11
1728761650000|2024-10-12 19:34:10|330.41|328.71|330.42|328.72|330.43|328.73|330.4|328.7|20
1728761660000|2024-10-12 19:34:20|330.41|328.71|330.43|328.73|330.43|328.73|330.37|328.67|6
1728761670000|2024-10-12 19:34:30|330.4|328.7|330.43|328.73|330.43|328.73|330.4|328.7|4
1728761680000|2024-10-12 19:34:40|330.4|328.7|330.4|328.7|330.43|328.73|330.4|328.7|3
1728761690000|2024-10-12 19:34:50|330.43|328.73|330.4|328.7|330.44|328.74|330.4|328.7|12
1728761700000|2024-10-12 19:35:00|330.37|328.67|330.26|328.56|330.37|328.67|330.26|328.56|7
1728761710000|2024-10-12 19:35:10|330.25|328.55|330.25|328.55|330.29|328.59|330.23|328.53|16
1728761720000|2024-10-12 19:35:20|330.26|328.56|330.22|328.52|330.26|328.56|330.21|328.51|11
1728761730000|2024-10-12 19:35:30|330.23|328.53|330.27|328.57|330.29|328.59|330.21|328.51|16
1728761740000|2024-10-12 19:35:40|330.23|328.53|330.25|328.55|330.25|328.55|330.22|328.52|6
1728761750000|2024-10-12 19:35:50|330.22|328.52|330.2|328.5|330.23|328.53|330.2|328.5|7
1728761760000|2024-10-12 19:36:00|330.19|328.49|330.02|328.32|330.19|328.49|330.01|328.31|17
1728761770000|2024-10-12 19:36:10|330.03|328.33|330.01|328.31|330.03|328.33|330|328.3|4
1728761780000|2024-10-12 19:36:20|330|328.3|329.99|328.29|330.01|328.31|329.98|328.28|12
1728761790000|2024-10-12 19:36:30|330|328.3|330.04|328.34|330.04|328.34|330|328.3|3
1728761800000|2024-10-12 19:36:40|330|328.3|330.04|328.34|330.04|328.34|330|328.3|4
1728761810000|2024-10-12 19:36:50|330|328.3|329.98|328.28|330|328.3|329.98|328.28|6
1728761820000|2024-10-12 19:37:00|329.99|328.29|329.98|328.28|329.99|328.29|329.96|328.26|3
1728761830000|2024-10-12 19:37:10|330|328.3|329.95|328.25|330|328.3|329.95|328.25|7
1728761840000|2024-10-12 19:37:20|329.97|328.27|330|328.3|330|328.3|329.95|328.25|12
1728761850000|2024-10-12 19:37:30|329.99|328.29|329.96|328.26|329.99|328.29|329.96|328.26|6
1728761860000|2024-10-12 19:37:40|329.95|328.25|329.87|328.17|329.95|328.25|329.78|328.08|12
1728761870000|2024-10-12 19:37:50|329.85|328.15|329.88|328.18|329.88|328.18|329.84|328.14|3
1728761880000|2024-10-12 19:38:00|329.87|328.17|329.89|328.19|329.91|328.21|329.85|328.15|14
1728761890000|2024-10-12 19:38:10|329.87|328.17|329.88|328.18|329.88|328.18|329.86|328.16|8
1728761900000|2024-10-12 19:38:20|329.89|328.19|329.92|328.22|329.92|328.22|329.86|328.16|8
1728761910000|2024-10-12 19:38:30|329.95|328.25|329.94|328.24|329.95|328.25|329.91|328.21|8
1728761920000|2024-10-12 19:38:40|329.96|328.26|329.96|328.26|329.98|328.28|329.94|328.24|8
1728761930000|2024-10-12 19:38:50|329.94|328.24|329.97|328.27|329.98|328.28|329.92|328.22|9
1728761940000|2024-10-12 19:39:00|329.93|328.23|329.94|328.24|329.95|328.25|329.89|328.19|10
1728761950000|2024-10-12 19:39:10|329.95|328.25|329.95|328.25|329.95|328.25|329.95|328.25|1
1728761960000|2024-10-12 19:39:20|329.92|328.22|329.93|328.23|329.93|328.23|329.92|328.22|2
1728761990000|2024-10-12 19:39:50|329.95|328.25|329.98|328.28|330|328.3|329.94|328.24|9
1728762010000|2024-10-12 19:40:10|330.02|328.32|330.14|328.44|330.15|328.45|329.99|328.29|10
1728762020000|2024-10-12 19:40:20|330.1|328.4|330.17|328.47|330.17|328.47|330.1|328.4|6
1728762030000|2024-10-12 19:40:30|330.2|328.5|330.25|328.55|330.25|328.55|330.2|328.5|2
1728762040000|2024-10-12 19:40:40|330.28|328.58|330.28|328.58|330.28|328.58|330.28|328.58|1
1728762050000|2024-10-12 19:40:50|330.29|328.59|330.29|328.59|330.29|328.59|330.29|328.59|1
1728762060000|2024-10-12 19:41:00|330.26|328.56|330.24|328.54|330.27|328.57|330.24|328.54|5
1728762070000|2024-10-12 19:41:10|330.2|328.5|330.23|328.53|330.23|328.53|330.18|328.48|8
1728762080000|2024-10-12 19:41:20|330.24|328.54|330.26|328.56|330.28|328.58|330.24|328.54|5
1728762090000|2024-10-12 19:41:30|330.28|328.58|330.29|328.59|330.29|328.59|330.26|328.56|7
1728762100000|2024-10-12 19:41:40|330.27|328.57|330.28|328.58|330.28|328.58|330.27|328.57|4
1728762110000|2024-10-12 19:41:50|330.29|328.59|330.28|328.58|330.29|328.59|330.28|328.58|10
1728762120000|2024-10-12 19:42:00|330.27|328.57|330.26|328.56|330.27|328.57|330.26|328.56|2
1728762130000|2024-10-12 19:42:10|330.2|328.5|330.26|328.56|330.26|328.56|330.2|328.5|5
1728762140000|2024-10-12 19:42:20|330.27|328.57|330.28|328.58|330.28|328.58|330.25|328.55|3
1728762160000|2024-10-12 19:42:40|330.3|328.6|330.27|328.57|330.3|328.6|330.26|328.56|4
1728762170000|2024-10-12 19:42:50|330.29|328.59|330.28|328.58|330.29|328.59|330.28|328.58|2
1728762180000|2024-10-12 19:43:00|330.27|328.57|330.27|328.57|330.27|328.57|330.26|328.56|3
1728762210000|2024-10-12 19:43:30|330.28|328.58|330.23|328.53|330.28|328.58|330.23|328.53|7
1728762240000|2024-10-12 19:44:00|330.26|328.56|330.29|328.59|330.29|328.59|330.26|328.56|4
1728762250000|2024-10-12 19:44:10|330.28|328.58|330.28|328.58|330.29|328.59|330.28|328.58|5
1728762260000|2024-10-12 19:44:20|330.27|328.57|330.28|328.58|330.29|328.59|330.27|328.57|4
1728762280000|2024-10-12 19:44:40|330.29|328.59|330.29|328.59|330.29|328.59|330.28|328.58|3
1728762300000|2024-10-12 19:45:00|330.25|328.55|330.17|328.47|330.25|328.55|330.17|328.47|3
1728762310000|2024-10-12 19:45:10|330.21|328.51|330.23|328.53|330.23|328.53|330.2|328.5|7
1728762320000|2024-10-12 19:45:20|330.2|328.5|330.28|328.58|330.29|328.59|330.2|328.5|10
1728762330000|2024-10-12 19:45:30|330.27|328.57|330.28|328.58|330.28|328.58|330.27|328.57|2
1728762340000|2024-10-12 19:45:40|330.27|328.57|330.29|328.59|330.29|328.59|330.27|328.57|3
1728762380000|2024-10-12 19:46:20|330.32|328.62|330.38|328.68|330.4|328.7|330.32|328.62|8
1728762390000|2024-10-12 19:46:30|330.39|328.69|330.39|328.69|330.39|328.69|330.39|328.69|1
1728762400000|2024-10-12 19:46:40|330.37|328.67|330.34|328.64|330.37|328.67|330.34|328.64|2
1728762410000|2024-10-12 19:46:50|330.33|328.63|330.28|328.58|330.33|328.63|330.28|328.58|10
1728762420000|2024-10-12 19:47:00|330.29|328.59|330.4|328.7|330.4|328.7|330.29|328.59|7
1728762430000|2024-10-12 19:47:10|330.39|328.69|330.41|328.71|330.41|328.71|330.39|328.69|2
1728762440000|2024-10-12 19:47:20|330.39|328.69|330.41|328.71|330.41|328.71|330.39|328.69|2
1728762450000|2024-10-12 19:47:30|330.38|328.68|330.28|328.58|330.38|328.68|330.27|328.57|5
1728762460000|2024-10-12 19:47:40|330.29|328.59|330.29|328.59|330.3|328.6|330.29|328.59|5
1728762470000|2024-10-12 19:47:50|330.3|328.6|330.29|328.59|330.3|328.6|330.28|328.58|5
1728762480000|2024-10-12 19:48:00|330.28|328.58|330.29|328.59|330.31|328.61|330.28|328.58|4
1728762490000|2024-10-12 19:48:10|330.28|328.58|330.28|328.58|330.29|328.59|330.28|328.58|5
1728762500000|2024-10-12 19:48:20|330.24|328.54|330.18|328.48|330.24|328.54|330.16|328.46|5
1728762510000|2024-10-12 19:48:30|330.19|328.49|330.37|328.67|330.39|328.69|330.19|328.49|13
1728762520000|2024-10-12 19:48:40|330.36|328.66|330.4|328.7|330.4|328.7|330.36|328.66|4
1728762530000|2024-10-12 19:48:50|330.37|328.67|330.39|328.69|330.42|328.72|330.37|328.67|11
1728762540000|2024-10-12 19:49:00|330.35|328.65|330.33|328.63|330.35|328.65|330.31|328.61|4
1728762550000|2024-10-12 19:49:10|330.36|328.66|330.46|328.76|330.46|328.76|330.36|328.66|7
1728762560000|2024-10-12 19:49:20|330.47|328.77|330.59|328.89|330.59|328.89|330.47|328.77|5
1728762580000|2024-10-12 19:49:40|330.57|328.87|330.59|328.89|330.59|328.89|330.57|328.87|3
1728762590000|2024-10-12 19:49:50|330.6|328.9|330.65|328.95|330.65|328.95|330.6|328.9|9
1728762600000|2024-10-12 19:50:00|330.64|328.94|330.57|328.87|330.64|328.94|330.56|328.86|7
1728762610000|2024-10-12 19:50:10|330.59|328.89|330.59|328.89|330.59|328.89|330.57|328.87|3
1728762620000|2024-10-12 19:50:20|330.6|328.9|330.67|328.97|330.67|328.97|330.6|328.9|8
1728762640000|2024-10-12 19:50:40|330.66|328.96|330.66|328.96|330.66|328.96|330.66|328.96|1
1728762650000|2024-10-12 19:50:50|330.63|328.93|330.55|328.85|330.63|328.93|330.55|328.85|14
1728762660000|2024-10-12 19:51:00|330.54|328.84|330.39|328.69|330.54|328.84|330.39|328.69|13
1728762670000|2024-10-12 19:51:10|330.38|328.68|330.38|328.68|330.4|328.7|330.37|328.67|9
1728762680000|2024-10-12 19:51:20|330.37|328.67|330.32|328.62|330.4|328.7|330.32|328.62|11
1728762690000|2024-10-12 19:51:30|330.34|328.64|330.36|328.66|330.38|328.68|330.34|328.64|8
1728762700000|2024-10-12 19:51:40|330.38|328.68|330.35|328.65|330.38|328.68|330.34|328.64|16
1728762710000|2024-10-12 19:51:50|330.36|328.66|330.34|328.64|330.36|328.66|330.34|328.64|4
1728762720000|2024-10-12 19:52:00|330.35|328.65|330.41|328.71|330.41|328.71|330.34|328.64|20
1728762730000|2024-10-12 19:52:10|330.38|328.68|330.34|328.64|330.38|328.68|330.34|328.64|9
1728762740000|2024-10-12 19:52:20|330.38|328.68|330.36|328.66|330.4|328.7|330.35|328.65|9
1728762750000|2024-10-12 19:52:30|330.35|328.65|330.35|328.65|330.35|328.65|330.35|328.65|1
1728762760000|2024-10-12 19:52:40|330.38|328.68|330.37|328.67|330.41|328.71|330.37|328.67|4
1728762770000|2024-10-12 19:52:50|330.4|328.7|330.36|328.66|330.4|328.7|330.36|328.66|4
1728762780000|2024-10-12 19:53:00|330.37|328.67|330.38|328.68|330.46|328.76|330.37|328.67|8
1728762790000|2024-10-12 19:53:10|330.37|328.67|330.39|328.69|330.42|328.72|330.37|328.67|7
1728762800000|2024-10-12 19:53:20|330.41|328.71|330.36|328.66|330.42|328.72|330.36|328.66|11
1728762810000|2024-10-12 19:53:30|330.39|328.69|330.39|328.69|330.4|328.7|330.39|328.69|3
1728762820000|2024-10-12 19:53:40|330.35|328.65|330.36|328.66|330.37|328.67|330.34|328.64|10
1728762830000|2024-10-12 19:53:50|330.37|328.67|330.39|328.69|330.4|328.7|330.37|328.67|4
1728762840000|2024-10-12 19:54:00|330.42|328.72|330.39|328.69|330.42|328.72|330.39|328.69|2
1728762850000|2024-10-12 19:54:10|330.37|328.67|330.37|328.67|330.39|328.69|330.35|328.65|8
1728762860000|2024-10-12 19:54:20|330.38|328.68|330.39|328.69|330.39|328.69|330.38|328.68|2
1728762870000|2024-10-12 19:54:30|330.35|328.65|330.37|328.67|330.37|328.67|330.35|328.65|3
1728762890000|2024-10-12 19:54:50|330.39|328.69|330.39|328.69|330.39|328.69|330.35|328.65|8
1728762900000|2024-10-12 19:55:00|330.41|328.71|330.36|328.66|330.41|328.71|330.35|328.65|8
1728762910000|2024-10-12 19:55:10|330.35|328.65|330.38|328.68|330.38|328.68|330.35|328.65|3
1728762920000|2024-10-12 19:55:20|330.4|328.7|330.36|328.66|330.4|328.7|330.36|328.66|3
1728762940000|2024-10-12 19:55:40|330.35|328.65|330.36|328.66|330.37|328.67|330.34|328.64|7
1728762950000|2024-10-12 19:55:50|330.37|328.67|330.39|328.69|330.39|328.69|330.37|328.67|2
1728762970000|2024-10-12 19:56:10|330.34|328.64|330.34|328.64|330.34|328.64|330.31|328.61|5
1728762990000|2024-10-12 19:56:30|330.36|328.66|330.39|328.69|330.4|328.7|330.36|328.66|6
1728763000000|2024-10-12 19:56:40|330.4|328.7|330.37|328.67|330.4|328.7|330.37|328.67|11
1728763010000|2024-10-12 19:56:50|330.36|328.66|330.44|328.74|330.49|328.79|330.36|328.66|13
1728763020000|2024-10-12 19:57:00|330.41|328.71|330.43|328.73|330.45|328.75|330.4|328.7|4
1728763030000|2024-10-12 19:57:10|330.4|328.7|330.41|328.71|330.41|328.71|330.4|328.7|2
1728763040000|2024-10-12 19:57:20|330.36|328.66|330.38|328.68|330.38|328.68|330.36|328.66|2
1728763090000|2024-10-12 19:58:10|330.34|328.64|330.34|328.64|330.37|328.67|330.34|328.64|8
1728763100000|2024-10-12 19:58:20|330.38|328.68|330.38|328.68|330.38|328.68|330.38|328.68|1
1728763120000|2024-10-12 19:58:40|330.34|328.64|330.38|328.68|330.38|328.68|330.34|328.64|2
1728763130000|2024-10-12 19:58:50|330.33|328.63|330.33|328.63|330.33|328.63|330.33|328.63|1
1728763140000|2024-10-12 19:59:00|330.32|328.62|330.3|328.6|330.32|328.62|330.3|328.6|2
1728763150000|2024-10-12 19:59:10|330.32|328.62|330.29|328.59|330.32|328.62|330.28|328.58|17
1728763160000|2024-10-12 19:59:20|330.28|328.58|330.28|328.58|330.28|328.58|330.28|328.58|1
1728763170000|2024-10-12 19:59:30|330.26|328.56|330.24|328.54|330.26|328.56|330.22|328.52|4
1728763180000|2024-10-12 19:59:40|330.23|328.53|330.24|328.54|330.25|328.55|330.22|328.52|7
1728763190000|2024-10-12 19:59:50|330.23|328.53|330.23|328.53|330.23|328.53|330.23|328.53|1
1728763200000|2024-10-12 20:00:00|330.24|328.54|330.24|328.54|330.27|328.57|330.24|328.54|3
1728763210000|2024-10-12 20:00:10|330.22|328.52|330.25|328.55|330.26|328.56|330.19|328.49|11
1728763220000|2024-10-12 20:00:20|330.24|328.54|330.25|328.55|330.26|328.56|330.24|328.54|6
1728763230000|2024-10-12 20:00:30|330.26|328.56|330.24|328.54|330.26|328.56|330.23|328.53|5
1728763240000|2024-10-12 20:00:40|330.23|328.53|330.24|328.54|330.27|328.57|330.22|328.52|7
1728763250000|2024-10-12 20:00:50|330.27|328.57|330.24|328.54|330.27|328.57|330.22|328.52|10
1728763260000|2024-10-12 20:01:00|330.25|328.55|330.24|328.54|330.25|328.55|330.24|328.54|4
1728763270000|2024-10-12 20:01:10|330.26|328.56|330.25|328.55|330.26|328.56|330.25|328.55|2
1728763280000|2024-10-12 20:01:20|330.31|328.61|330.31|328.61|330.31|328.61|330.3|328.6|5
1728763290000|2024-10-12 20:01:30|330.34|328.64|330.34|328.64|330.36|328.66|330.32|328.62|7
1728763300000|2024-10-12 20:01:40|330.35|328.65|330.21|328.51|330.35|328.65|330.2|328.5|13
1728763310000|2024-10-12 20:01:50|330.23|328.53|330.22|328.52|330.23|328.53|330.2|328.5|6
1728763320000|2024-10-12 20:02:00|330.23|328.53|330.3|328.6|330.32|328.62|330.22|328.52|14
1728763330000|2024-10-12 20:02:10|330.31|328.61|330.31|328.61|330.31|328.61|330.31|328.61|1
1728763340000|2024-10-12 20:02:20|330.33|328.63|330.36|328.66|330.37|328.67|330.32|328.62|7
1728763350000|2024-10-12 20:02:30|330.33|328.63|330.32|328.62|330.37|328.67|330.32|328.62|14
1728763360000|2024-10-12 20:02:40|330.31|328.61|330.24|328.54|330.31|328.61|330.21|328.51|18
1728763370000|2024-10-12 20:02:50|330.25|328.55|330.25|328.55|330.26|328.56|330.24|328.54|5
1728763380000|2024-10-12 20:03:00|330.24|328.54|330.12|328.42|330.25|328.55|330.12|328.42|8
1728763390000|2024-10-12 20:03:10|330.05|328.35|330.07|328.37|330.08|328.38|330.03|328.33|21
1728763400000|2024-10-12 20:03:20|330.04|328.34|330.04|328.34|330.05|328.35|330.04|328.34|3
1728763410000|2024-10-12 20:03:30|330.05|328.35|330.16|328.46|330.16|328.46|330.05|328.35|12
1728763420000|2024-10-12 20:03:40|330.19|328.49|330.15|328.45|330.19|328.49|330.14|328.44|9
1728763430000|2024-10-12 20:03:50|330.18|328.48|330.16|328.46|330.18|328.48|330.15|328.45|5
1728763440000|2024-10-12 20:04:00|330.15|328.45|330.2|328.5|330.2|328.5|330.14|328.44|17
1728763450000|2024-10-12 20:04:10|330.21|328.51|330.19|328.49|330.28|328.58|330.19|328.49|18
1728763460000|2024-10-12 20:04:20|330.21|328.51|330.19|328.49|330.21|328.51|330.19|328.49|3
1728763470000|2024-10-12 20:04:30|330.2|328.5|330.2|328.5|330.22|328.52|330.2|328.5|4
1728763480000|2024-10-12 20:04:40|330.21|328.51|330.26|328.56|330.26|328.56|330.2|328.5|5
1728763490000|2024-10-12 20:04:50|330.22|328.52|330.24|328.54|330.24|328.54|330.22|328.52|5
1728763500000|2024-10-12 20:05:00|330.23|328.53|330.28|328.58|330.28|328.58|330.23|328.53|8
1728763510000|2024-10-12 20:05:10|330.29|328.59|330.28|328.58|330.29|328.59|330.28|328.58|6
1728763520000|2024-10-12 20:05:20|330.29|328.59|330.3|328.6|330.3|328.6|330.28|328.58|8
1728763540000|2024-10-12 20:05:40|330.29|328.59|330.29|328.59|330.3|328.6|330.25|328.55|11
1728763550000|2024-10-12 20:05:50|330.3|328.6|330.27|328.57|330.3|328.6|330.27|328.57|3
1728763560000|2024-10-12 20:06:00|330.29|328.59|330.25|328.55|330.29|328.59|330.23|328.53|14
1728763570000|2024-10-12 20:06:10|330.24|328.54|330.2|328.5|330.24|328.54|330.16|328.46|17
1728763580000|2024-10-12 20:06:20|330.21|328.51|330.2|328.5|330.21|328.51|330.2|328.5|2
1728763590000|2024-10-12 20:06:30|330.21|328.51|330.21|328.51|330.21|328.51|330.2|328.5|5
1728763600000|2024-10-12 20:06:40|330.2|328.5|330.2|328.5|330.21|328.51|330.2|328.5|5
1728763610000|2024-10-12 20:06:50|330.21|328.51|330.29|328.59|330.3|328.6|330.2|328.5|10
1728763620000|2024-10-12 20:07:00|330.3|328.6|330.25|328.55|330.3|328.6|330.24|328.54|12
1728763630000|2024-10-12 20:07:10|330.24|328.54|330.24|328.54|330.25|328.55|330.23|328.53|7
1728763640000|2024-10-12 20:07:20|330.26|328.56|330.25|328.55|330.26|328.56|330.25|328.55|2
1728763650000|2024-10-12 20:07:30|330.27|328.57|330.31|328.61|330.31|328.61|330.27|328.57|7
1728763660000|2024-10-12 20:07:40|330.33|328.63|330.38|328.68|330.43|328.73|330.32|328.62|19
1728763670000|2024-10-12 20:07:50|330.4|328.7|330.38|328.68|330.4|328.7|330.37|328.67|7
1728763680000|2024-10-12 20:08:00|330.39|328.69|330.4|328.7|330.41|328.71|330.39|328.69|6
1728763690000|2024-10-12 20:08:10|330.41|328.71|330.4|328.7|330.41|328.71|330.38|328.68|5
1728763700000|2024-10-12 20:08:20|330.39|328.69|330.41|328.71|330.41|328.71|330.39|328.69|5
1728763710000|2024-10-12 20:08:30|330.43|328.73|330.5|328.8|330.52|328.82|330.43|328.73|7
1728763720000|2024-10-12 20:08:40|330.56|328.86|330.54|328.84|330.57|328.87|330.53|328.83|5
1728763730000|2024-10-12 20:08:50|330.56|328.86|330.54|328.84|330.58|328.88|330.54|328.84|8
1728763740000|2024-10-12 20:09:00|330.53|328.83|330.53|328.83|330.53|328.83|330.53|328.83|1
1728763750000|2024-10-12 20:09:10|330.54|328.84|330.2|328.5|330.54|328.84|330.2|328.5|16
1728763760000|2024-10-12 20:09:20|330.19|328.49|330.23|328.53|330.23|328.53|330.19|328.49|6
1728763770000|2024-10-12 20:09:30|330.21|328.51|330.22|328.52|330.22|328.52|330.21|328.51|2
1728763780000|2024-10-12 20:09:40|330.21|328.51|330.22|328.52|330.22|328.52|330.2|328.5|4
1728763790000|2024-10-12 20:09:50|330.2|328.5|330.2|328.5|330.2|328.5|330.2|328.5|1
1728763800000|2024-10-12 20:10:00|330.25|328.55|330.28|328.58|330.3|328.6|330.23|328.53|6
1728763810000|2024-10-12 20:10:10|330.26|328.56|330.29|328.59|330.29|328.59|330.2|328.5|13
1728763820000|2024-10-12 20:10:20|330.3|328.6|330.3|328.6|330.31|328.61|330.29|328.59|6
1728763830000|2024-10-12 20:10:30|330.32|328.62|330.31|328.61|330.32|328.62|330.3|328.6|5
1728763860000|2024-10-12 20:11:00|330.3|328.6|330.29|328.59|330.31|328.61|330.29|328.59|4
1728763870000|2024-10-12 20:11:10|330.3|328.6|330.3|328.6|330.31|328.61|330.29|328.59|6
1728763880000|2024-10-12 20:11:20|330.29|328.59|330.3|328.6|330.3|328.6|330.29|328.59|14
1728763890000|2024-10-12 20:11:30|330.29|328.59|330.36|328.66|330.38|328.68|330.29|328.59|9
1728763900000|2024-10-12 20:11:40|330.34|328.64|330.36|328.66|330.37|328.67|330.34|328.64|7
1728763910000|2024-10-12 20:11:50|330.38|328.68|330.37|328.67|330.38|328.68|330.37|328.67|2
1728763920000|2024-10-12 20:12:00|330.38|328.68|330.39|328.69|330.44|328.74|330.37|328.67|11
1728763930000|2024-10-12 20:12:10|330.37|328.67|330.37|328.67|330.37|328.67|330.36|328.66|5
1728763940000|2024-10-12 20:12:20|330.33|328.63|330.37|328.67|330.38|328.68|330.33|328.63|8
1728763980000|2024-10-12 20:13:00|330.38|328.68|330.37|328.67|330.38|328.68|330.37|328.67|2
1728764000000|2024-10-12 20:13:20|330.38|328.68|330.37|328.67|330.38|328.68|330.37|328.67|6
1728764010000|2024-10-12 20:13:30|330.38|328.68|330.37|328.67|330.38|328.68|330.36|328.66|7
1728764020000|2024-10-12 20:13:40|330.38|328.68|330.37|328.67|330.38|328.68|330.37|328.67|6
1728764030000|2024-10-12 20:13:50|330.38|328.68|330.37|328.67|330.38|328.68|330.37|328.67|2
1728764040000|2024-10-12 20:14:00|330.38|328.68|330.39|328.69|330.39|328.69|330.38|328.68|2
1728764080000|2024-10-12 20:14:40|330.41|328.71|330.42|328.72|330.42|328.72|330.41|328.71|2
1728764090000|2024-10-12 20:14:50|330.41|328.71|330.45|328.75|330.47|328.77|330.41|328.71|5
1728764100000|2024-10-12 20:15:00|330.44|328.74|330.42|328.72|330.44|328.74|330.42|328.72|3
1728764110000|2024-10-12 20:15:10|330.41|328.71|330.4|328.7|330.41|328.71|330.4|328.7|2
1728764120000|2024-10-12 20:15:20|330.38|328.68|330.37|328.67|330.38|328.68|330.37|328.67|2
1728764140000|2024-10-12 20:15:40|330.38|328.68|330.42|328.72|330.42|328.72|330.38|328.68|4
1728764150000|2024-10-12 20:15:50|330.41|328.71|330.41|328.71|330.42|328.72|330.41|328.71|3
1728764160000|2024-10-12 20:16:00|330.4|328.7|330.28|328.58|330.4|328.7|330.28|328.58|6
1728764170000|2024-10-12 20:16:10|330.26|328.56|330.29|328.59|330.29|328.59|330.25|328.55|14
1728764190000|2024-10-12 20:16:30|330.28|328.58|330.28|328.58|330.29|328.59|330.28|328.58|3
1728764200000|2024-10-12 20:16:40|330.29|328.59|330.32|328.62|330.33|328.63|330.29|328.59|6
1728764210000|2024-10-12 20:16:50|330.31|328.61|330.29|328.59|330.31|328.61|330.29|328.59|5
1728764220000|2024-10-12 20:17:00|330.28|328.58|330.35|328.65|330.35|328.65|330.28|328.58|6
1728764230000|2024-10-12 20:17:10|330.33|328.63|330.28|328.58|330.33|328.63|330.27|328.57|9
1728764260000|2024-10-12 20:17:40|330.31|328.61|330.3|328.6|330.31|328.61|330.3|328.6|2
1728764270000|2024-10-12 20:17:50|330.27|328.57|330.27|328.57|330.27|328.57|330.27|328.57|1
1728764280000|2024-10-12 20:18:00|330.22|328.52|330.3|328.6|330.3|328.6|330.22|328.52|13
1728764290000|2024-10-12 20:18:10|330.31|328.61|330.3|328.6|330.31|328.61|330.29|328.59|3
1728764310000|2024-10-12 20:18:30|330.31|328.61|330.28|328.58|330.31|328.61|330.28|328.58|5
1728764320000|2024-10-12 20:18:40|330.26|328.56|330.27|328.57|330.28|328.58|330.26|328.56|3
1728764340000|2024-10-12 20:19:00|330.28|328.58|330.28|328.58|330.33|328.63|330.28|328.58|9
1728764350000|2024-10-12 20:19:10|330.3|328.6|330.28|328.58|330.36|328.66|330.28|328.58|10
1728764360000|2024-10-12 20:19:20|330.22|328.52|330.28|328.58|330.28|328.58|330.2|328.5|14
1728764370000|2024-10-12 20:19:30|330.26|328.56|330.28|328.58|330.3|328.6|330.26|328.56|9
1728764380000|2024-10-12 20:19:40|330.26|328.56|330.22|328.52|330.28|328.58|330.22|328.52|7
1728764390000|2024-10-12 20:19:50|330.21|328.51|330.27|328.57|330.27|328.57|330.2|328.5|5
1728764400000|2024-10-12 20:20:00|330.29|328.59|330.29|328.59|330.29|328.59|330.29|328.59|1
1728764410000|2024-10-12 20:20:10|330.31|328.61|330.36|328.66|330.36|328.66|330.3|328.6|8
1728764420000|2024-10-12 20:20:20|330.38|328.68|330.33|328.63|330.38|328.68|330.33|328.63|6
1728764430000|2024-10-12 20:20:30|330.36|328.66|330.36|328.66|330.36|328.66|330.34|328.64|9
1728764440000|2024-10-12 20:20:40|330.35|328.65|330.32|328.62|330.35|328.65|330.3|328.6|6
1728764450000|2024-10-12 20:20:50|330.34|328.64|330.32|328.62|330.34|328.64|330.32|328.62|2
1728764460000|2024-10-12 20:21:00|330.36|328.66|330.39|328.69|330.42|328.72|330.36|328.66|6
1728764470000|2024-10-12 20:21:10|330.38|328.68|330.39|328.69|330.39|328.69|330.38|328.68|4
1728764480000|2024-10-12 20:21:20|330.41|328.71|330.39|328.69|330.41|328.71|330.39|328.69|4
1728764500000|2024-10-12 20:21:40|330.4|328.7|330.41|328.71|330.44|328.74|330.4|328.7|9
1728764510000|2024-10-12 20:21:50|330.42|328.72|330.41|328.71|330.42|328.72|330.4|328.7|4
1728764520000|2024-10-12 20:22:00|330.4|328.7|330.41|328.71|330.42|328.72|330.4|328.7|5
1728764530000|2024-10-12 20:22:10|330.42|328.72|330.41|328.71|330.42|328.72|330.41|328.71|6
1728764560000|2024-10-12 20:22:40|330.4|328.7|330.44|328.74|330.45|328.75|330.4|328.7|8
1728764570000|2024-10-12 20:22:50|330.4|328.7|330.42|328.72|330.42|328.72|330.4|328.7|2
1728764580000|2024-10-12 20:23:00|330.44|328.74|330.4|328.7|330.44|328.74|330.4|328.7|5
1728764590000|2024-10-12 20:23:10|330.39|328.69|330.43|328.73|330.43|328.73|330.39|328.69|3
1728764600000|2024-10-12 20:23:20|330.44|328.74|330.42|328.72|330.44|328.74|330.42|328.72|3
1728764610000|2024-10-12 20:23:30|330.44|328.74|330.43|328.73|330.44|328.74|330.43|328.73|2
1728764620000|2024-10-12 20:23:40|330.42|328.72|330.42|328.72|330.45|328.75|330.42|328.72|4
1728764630000|2024-10-12 20:23:50|330.41|328.71|330.36|328.66|330.41|328.71|330.36|328.66|7
1728764640000|2024-10-12 20:24:00|330.33|328.63|330.35|328.65|330.35|328.65|330.33|328.63|3
1728764650000|2024-10-12 20:24:10|330.34|328.64|330.24|328.54|330.34|328.64|330.2|328.5|11
1728764660000|2024-10-12 20:24:20|330.26|328.56|330.26|328.56|330.26|328.56|330.26|328.56|1
1728764670000|2024-10-12 20:24:30|330.23|328.53|330.21|328.51|330.23|328.53|330.21|328.51|2
1728764690000|2024-10-12 20:24:50|330.17|328.47|330.19|328.49|330.2|328.5|330.17|328.47|5
1728764700000|2024-10-12 20:25:00|330.2|328.5|330.21|328.51|330.22|328.52|330.2|328.5|3
1728764710000|2024-10-12 20:25:10|330.19|328.49|330.17|328.47|330.19|328.49|330.17|328.47|2
1728764720000|2024-10-12 20:25:20|330.18|328.48|330.18|328.48|330.19|328.49|330.18|328.48|3
1728764730000|2024-10-12 20:25:30|330.19|328.49|330.2|328.5|330.2|328.5|330.18|328.48|4
1728764740000|2024-10-12 20:25:40|330.21|328.51|330.27|328.57|330.29|328.59|330.21|328.51|9
1728764750000|2024-10-12 20:25:50|330.29|328.59|330.28|328.58|330.29|328.59|330.27|328.57|3
1728764760000|2024-10-12 20:26:00|330.3|328.6|330.3|328.6|330.3|328.6|330.3|328.6|1
1728764790000|2024-10-12 20:26:30|330.29|328.59|330.29|328.59|330.29|328.59|330.27|328.57|5
1728764800000|2024-10-12 20:26:40|330.27|328.57|330.25|328.55|330.27|328.57|330.25|328.55|2
1728764810000|2024-10-12 20:26:50|330.21|328.51|330.21|328.51|330.22|328.52|330.21|328.51|3
1728764830000|2024-10-12 20:27:10|330.22|328.52|330.09|328.39|330.22|328.52|330.09|328.39|4
1728764840000|2024-10-12 20:27:20|330.1|328.4|330.09|328.39|330.11|328.41|330.09|328.39|3
1728764850000|2024-10-12 20:27:30|330.07|328.37|330.08|328.38|330.09|328.39|330.07|328.37|5
1728764860000|2024-10-12 20:27:40|330.07|328.37|330.07|328.37|330.09|328.39|330.07|328.37|3
1728764890000|2024-10-12 20:28:10|330.05|328.35|330.05|328.35|330.05|328.35|330.05|328.35|1
1728764910000|2024-10-12 20:28:30|330.02|328.32|329.99|328.29|330.02|328.32|329.99|328.29|3
1728764920000|2024-10-12 20:28:40|330.02|328.32|329.99|328.29|330.02|328.32|329.99|328.29|3
1728764930000|2024-10-12 20:28:50|330|328.3|330.01|328.31|330.04|328.34|330|328.3|6
1728764940000|2024-10-12 20:29:00|330.03|328.33|330.01|328.31|330.03|328.33|330.01|328.31|2
1728764990000|2024-10-12 20:29:50|329.99|328.29|329.99|328.29|329.99|328.29|329.99|328.29|1
1728765000000|2024-10-12 20:30:00|330.03|328.33|330.05|328.35|330.05|328.35|329.99|328.29|6
1728765010000|2024-10-12 20:30:10|330.04|328.34|330.01|328.31|330.04|328.34|330|328.3|6
1728765020000|2024-10-12 20:30:20|330.03|328.33|330.01|328.31|330.03|328.33|330.01|328.31|2
1728765030000|2024-10-12 20:30:30|329.99|328.29|330.01|328.31|330.01|328.31|329.99|328.29|2
1728765040000|2024-10-12 20:30:40|330|328.3|330.01|328.31|330.01|328.31|330|328.3|2
1728765050000|2024-10-12 20:30:50|330.03|328.33|330.02|328.32|330.03|328.33|330.01|328.31|3
1728765060000|2024-10-12 20:31:00|330.01|328.31|330|328.3|330.01|328.31|329.98|328.28|4
1728765070000|2024-10-12 20:31:10|330.01|328.31|330.01|328.31|330.01|328.31|330.01|328.31|1
1728765080000|2024-10-12 20:31:20|330|328.3|330|328.3|330|328.3|330|328.3|1
1728765090000|2024-10-12 20:31:30|330.01|328.31|330|328.3|330.01|328.31|330|328.3|2
1728765100000|2024-10-12 20:31:40|329.98|328.28|329.98|328.28|329.98|328.28|329.98|328.28|1
1728765110000|2024-10-12 20:31:50|330|328.3|330.01|328.31|330.01|328.31|330|328.3|2
1728765120000|2024-10-12 20:32:00|329.99|328.29|330.02|328.32|330.02|328.32|329.99|328.29|5
1728765130000|2024-10-12 20:32:10|330.01|328.31|330.1|328.4|330.11|328.41|330.01|328.31|7
1728765140000|2024-10-12 20:32:20|330.12|328.42|330.12|328.42|330.14|328.44|330.12|328.42|6
1728765150000|2024-10-12 20:32:30|330.14|328.44|330.11|328.41|330.14|328.44|330.11|328.41|3
1728765180000|2024-10-12 20:33:00|330.12|328.42|330.12|328.42|330.12|328.42|330.12|328.42|1
1728765190000|2024-10-12 20:33:10|330.08|328.38|330.08|328.38|330.08|328.38|330.08|328.38|1
1728765210000|2024-10-12 20:33:30|330.07|328.37|330.04|328.34|330.08|328.38|330.04|328.34|7
1728765220000|2024-10-12 20:33:40|330.03|328.33|330.03|328.33|330.04|328.34|330.02|328.32|4
1728765230000|2024-10-12 20:33:50|330.02|328.32|330.01|328.31|330.03|328.33|330.01|328.31|3
1728765250000|2024-10-12 20:34:10|330.02|328.32|330.03|328.33|330.04|328.34|330.02|328.32|4
1728765260000|2024-10-12 20:34:20|330.02|328.32|330.01|328.31|330.02|328.32|330|328.3|3
1728765280000|2024-10-12 20:34:40|330.03|328.33|330.02|328.32|330.03|328.33|330.02|328.32|2
1728765300000|2024-10-12 20:35:00|330.03|328.33|330.05|328.35|330.06|328.36|330.03|328.33|5
1728765310000|2024-10-12 20:35:10|330.06|328.36|330.03|328.33|330.06|328.36|330.03|328.33|3
1728765320000|2024-10-12 20:35:20|330.01|328.31|330.01|328.31|330.01|328.31|330.01|328.31|1
1728765330000|2024-10-12 20:35:30|330|328.3|330.01|328.31|330.01|328.31|330|328.3|4
1728765340000|2024-10-12 20:35:40|330.02|328.32|330.08|328.38|330.08|328.38|330.01|328.31|6
1728765350000|2024-10-12 20:35:50|330.07|328.37|329.99|328.29|330.07|328.37|329.99|328.29|5
1728765360000|2024-10-12 20:36:00|329.94|328.24|329.88|328.18|329.94|328.24|329.79|328.09|17
1728765370000|2024-10-12 20:36:10|329.89|328.19|329.9|328.2|329.92|328.22|329.89|328.19|8
1728765380000|2024-10-12 20:36:20|329.91|328.21|329.91|328.21|329.91|328.21|329.91|328.21|1
1728765390000|2024-10-12 20:36:30|329.92|328.22|329.91|328.21|329.92|328.22|329.91|328.21|4
1728765400000|2024-10-12 20:36:40|329.92|328.22|329.91|328.21|329.92|328.22|329.91|328.21|2
1728765410000|2024-10-12 20:36:50|329.92|328.22|329.91|328.21|329.98|328.28|329.91|328.21|8
1728765420000|2024-10-12 20:37:00|329.92|328.22|329.93|328.23|329.93|328.23|329.92|328.22|2
1728765430000|2024-10-12 20:37:10|329.91|328.21|329.95|328.25|329.95|328.25|329.91|328.21|3
1728765440000|2024-10-12 20:37:20|329.99|328.29|329.93|328.23|330|328.3|329.91|328.21|10
1728765450000|2024-10-12 20:37:30|329.95|328.25|329.93|328.23|329.95|328.25|329.93|328.23|2
1728765460000|2024-10-12 20:37:40|329.96|328.26|329.93|328.23|329.96|328.26|329.93|328.23|6
1728765470000|2024-10-12 20:37:50|329.94|328.24|329.93|328.23|329.96|328.26|329.93|328.23|5
1728765480000|2024-10-12 20:38:00|329.94|328.24|329.94|328.24|329.94|328.24|329.94|328.24|1
1728765490000|2024-10-12 20:38:10|329.93|328.23|329.93|328.23|329.93|328.23|329.93|328.23|1
1728765500000|2024-10-12 20:38:20|329.94|328.24|329.94|328.24|329.94|328.24|329.94|328.24|1
1728765510000|2024-10-12 20:38:30|329.93|328.23|329.91|328.21|329.93|328.23|329.91|328.21|3
1728765530000|2024-10-12 20:38:50|329.9|328.2|329.85|328.15|329.9|328.2|329.85|328.15|4
1728765540000|2024-10-12 20:39:00|329.87|328.17|329.83|328.13|329.87|328.17|329.83|328.13|4
1728765550000|2024-10-12 20:39:10|329.84|328.14|329.84|328.14|329.84|328.14|329.84|328.14|1
1728765560000|2024-10-12 20:39:20|329.79|328.09|329.7|328|329.79|328.09|329.7|328|6
1728765570000|2024-10-12 20:39:30|329.68|327.98|329.7|328|329.71|328.01|329.67|327.97|8
1728765590000|2024-10-12 20:39:50|329.71|328.01|329.7|328|329.71|328.01|329.69|327.99|3
1728765600000|2024-10-12 20:40:00|329.71|328.01|329.61|327.91|329.71|328.01|329.61|327.91|6
1728765610000|2024-10-12 20:40:10|329.6|327.9|329.7|328|329.7|328|329.6|327.9|8
1728765620000|2024-10-12 20:40:20|329.69|327.99|329.71|328.01|329.71|328.01|329.69|327.99|3
1728765630000|2024-10-12 20:40:30|329.7|328|329.7|328|329.71|328.01|329.69|327.99|5
1728765640000|2024-10-12 20:40:40|329.71|328.01|329.76|328.06|329.76|328.06|329.71|328.01|7
1728765650000|2024-10-12 20:40:50|329.75|328.05|329.81|328.11|329.81|328.11|329.75|328.05|5
1728765660000|2024-10-12 20:41:00|329.8|328.1|329.76|328.06|329.8|328.1|329.76|328.06|3
1728765670000|2024-10-12 20:41:10|329.74|328.04|329.68|327.98|329.74|328.04|329.65|327.95|9
1728765680000|2024-10-12 20:41:20|329.69|327.99|329.71|328.01|329.71|328.01|329.69|327.99|4
1728765690000|2024-10-12 20:41:30|329.72|328.02|329.73|328.03|329.73|328.03|329.71|328.01|3
1728765700000|2024-10-12 20:41:40|329.74|328.04|329.74|328.04|329.77|328.07|329.74|328.04|3
1728765710000|2024-10-12 20:41:50|329.76|328.06|329.79|328.09|329.79|328.09|329.76|328.06|6
1728765750000|2024-10-12 20:42:30|329.74|328.04|329.71|328.01|329.74|328.04|329.71|328.01|3
1728765760000|2024-10-12 20:42:40|329.72|328.02|329.77|328.07|329.77|328.07|329.72|328.02|5
1728765770000|2024-10-12 20:42:50|329.76|328.06|329.76|328.06|329.76|328.06|329.76|328.06|1
1728765780000|2024-10-12 20:43:00|329.75|328.05|329.76|328.06|329.76|328.06|329.75|328.05|2
1728765790000|2024-10-12 20:43:10|329.74|328.04|329.74|328.04|329.74|328.04|329.74|328.04|1
1728765810000|2024-10-12 20:43:30|329.76|328.06|329.77|328.07|329.77|328.07|329.76|328.06|8
1728765820000|2024-10-12 20:43:40|329.76|328.06|329.8|328.1|329.81|328.11|329.76|328.06|6
1728765830000|2024-10-12 20:43:50|329.81|328.11|329.79|328.09|329.81|328.11|329.79|328.09|3
1728765840000|2024-10-12 20:44:00|329.75|328.05|329.78|328.08|329.78|328.08|329.75|328.05|3
1728765850000|2024-10-12 20:44:10|329.76|328.06|329.78|328.08|329.78|328.08|329.76|328.06|2
1728765860000|2024-10-12 20:44:20|329.76|328.06|329.76|328.06|329.76|328.06|329.76|328.06|1
1728765870000|2024-10-12 20:44:30|329.77|328.07|329.79|328.09|329.79|328.09|329.77|328.07|2
1728765880000|2024-10-12 20:44:40|329.8|328.1|329.81|328.11|329.81|328.11|329.8|328.1|2
1728765900000|2024-10-12 20:45:00|329.88|328.18|329.89|328.19|329.89|328.19|329.88|328.18|2
1728765910000|2024-10-12 20:45:10|329.9|328.2|329.9|328.2|329.9|328.2|329.9|328.2|1
1728765930000|2024-10-12 20:45:30|329.89|328.19|329.89|328.19|329.89|328.19|329.87|328.17|3
1728765940000|2024-10-12 20:45:40|329.85|328.15|329.79|328.09|329.87|328.17|329.79|328.09|8
1728765950000|2024-10-12 20:45:50|329.8|328.1|329.8|328.1|329.8|328.1|329.79|328.09|11
1728765960000|2024-10-12 20:46:00|329.79|328.09|329.81|328.11|329.81|328.11|329.79|328.09|5
1728765970000|2024-10-12 20:46:10|329.8|328.1|329.79|328.09|329.81|328.11|329.79|328.09|6
1728765980000|2024-10-12 20:46:20|329.8|328.1|329.89|328.19|329.89|328.19|329.79|328.09|11
1728765990000|2024-10-12 20:46:30|329.9|328.2|329.9|328.2|329.9|328.2|329.88|328.18|6
1728766000000|2024-10-12 20:46:40|329.88|328.18|329.84|328.14|329.88|328.18|329.82|328.12|8
1728766010000|2024-10-12 20:46:50|329.83|328.13|329.87|328.17|329.87|328.17|329.83|328.13|10
1728766020000|2024-10-12 20:47:00|329.88|328.18|329.88|328.18|329.9|328.2|329.87|328.17|8
1728766030000|2024-10-12 20:47:10|329.84|328.14|329.83|328.13|329.84|328.14|329.82|328.12|4
1728766040000|2024-10-12 20:47:20|329.82|328.12|329.83|328.13|329.87|328.17|329.82|328.12|6
1728766050000|2024-10-12 20:47:30|329.84|328.14|329.88|328.18|329.88|328.18|329.83|328.13|4
1728766060000|2024-10-12 20:47:40|329.89|328.19|329.89|328.19|329.89|328.19|329.87|328.17|4
1728766070000|2024-10-12 20:47:50|329.88|328.18|329.83|328.13|329.88|328.18|329.82|328.12|4
1728766090000|2024-10-12 20:48:10|329.86|328.16|329.89|328.19|329.9|328.2|329.86|328.16|8
1728766100000|2024-10-12 20:48:20|329.88|328.18|329.89|328.19|329.9|328.2|329.88|328.18|4
1728766110000|2024-10-12 20:48:30|329.9|328.2|330.01|328.31|330.01|328.31|329.9|328.2|6
1728766120000|2024-10-12 20:48:40|330.03|328.33|329.96|328.26|330.03|328.33|329.94|328.24|10
1728766130000|2024-10-12 20:48:50|329.95|328.25|329.93|328.23|329.95|328.25|329.93|328.23|10
1728766140000|2024-10-12 20:49:00|329.94|328.24|329.88|328.18|329.94|328.24|329.88|328.18|9
1728766150000|2024-10-12 20:49:10|329.87|328.17|329.87|328.17|329.87|328.17|329.87|328.17|1
1728766160000|2024-10-12 20:49:20|329.88|328.18|329.94|328.24|329.94|328.24|329.88|328.18|4
1728766170000|2024-10-12 20:49:30|329.93|328.23|329.9|328.2|329.93|328.23|329.9|328.2|5
1728766210000|2024-10-12 20:50:10|329.91|328.21|330.01|328.31|330.03|328.33|329.91|328.21|9
1728766220000|2024-10-12 20:50:20|330|328.3|330.03|328.33|330.04|328.34|329.99|328.29|8
1728766230000|2024-10-12 20:50:30|330.04|328.34|330.02|328.32|330.04|328.34|330.02|328.32|3
1728766240000|2024-10-12 20:50:40|330|328.3|330.01|328.31|330.02|328.32|330|328.3|5
1728766250000|2024-10-12 20:50:50|330.02|328.32|330.01|328.31|330.02|328.32|330.01|328.31|2
1728766260000|2024-10-12 20:51:00|330|328.3|329.95|328.25|330.03|328.33|329.94|328.24|11
1728766270000|2024-10-12 20:51:10|329.96|328.26|329.98|328.28|329.99|328.29|329.96|328.26|4
1728766280000|2024-10-12 20:51:20|329.99|328.29|330.03|328.33|330.03|328.33|329.99|328.29|2
1728766290000|2024-10-12 20:51:30|330.02|328.32|329.99|328.29|330.03|328.33|329.99|328.29|4
1728766300000|2024-10-12 20:51:40|330|328.3|330|328.3|330|328.3|330|328.3|1
1728766310000|2024-10-12 20:51:50|329.99|328.29|329.95|328.25|329.99|328.29|329.95|328.25|2
1728766320000|2024-10-12 20:52:00|329.93|328.23|329.89|328.19|329.93|328.23|329.88|328.18|7
1728766330000|2024-10-12 20:52:10|329.9|328.2|329.91|328.21|329.92|328.22|329.89|328.19|6
1728766340000|2024-10-12 20:52:20|329.9|328.2|329.93|328.23|329.93|328.23|329.9|328.2|4
1728766350000|2024-10-12 20:52:30|329.94|328.24|329.93|328.23|329.94|328.24|329.92|328.22|6
1728766360000|2024-10-12 20:52:40|329.94|328.24|329.98|328.28|329.98|328.28|329.94|328.24|7
1728766370000|2024-10-12 20:52:50|329.99|328.29|329.98|328.28|329.99|328.29|329.98|328.28|4
1728766380000|2024-10-12 20:53:00|329.97|328.27|329.97|328.27|329.98|328.28|329.96|328.26|5
1728766400000|2024-10-12 20:53:20|330|328.3|330|328.3|330.01|328.31|330|328.3|3
1728766410000|2024-10-12 20:53:30|330.01|328.31|330.01|328.31|330.01|328.31|330.01|328.31|1
1728766420000|2024-10-12 20:53:40|330|328.3|330.02|328.32|330.02|328.32|330|328.3|5
1728766430000|2024-10-12 20:53:50|330.03|328.33|330.02|328.32|330.03|328.33|330.02|328.32|2
1728766440000|2024-10-12 20:54:00|330.01|328.31|330.04|328.34|330.04|328.34|330.01|328.31|6
1728766450000|2024-10-12 20:54:10|330.03|328.33|330.03|328.33|330.04|328.34|330.03|328.33|3
1728766460000|2024-10-12 20:54:20|330.04|328.34|330.02|328.32|330.05|328.35|330.02|328.32|5
1728766470000|2024-10-12 20:54:30|330.01|328.31|330.01|328.31|330.02|328.32|330|328.3|4
1728766480000|2024-10-12 20:54:40|330.02|328.32|330.01|328.31|330.02|328.32|330.01|328.31|2
1728766490000|2024-10-12 20:54:50|330.02|328.32|330.02|328.32|330.02|328.32|330.02|328.32|1
1728766500000|2024-10-12 20:55:00|330.03|328.33|330.11|328.41|330.11|328.41|330.03|328.33|7
1728766510000|2024-10-12 20:55:10|330.1|328.4|329.99|328.29|330.1|328.4|329.98|328.28|8
1728766520000|2024-10-12 20:55:20|330|328.3|329.99|328.29|330|328.3|329.99|328.29|2
1728766530000|2024-10-12 20:55:30|329.98|328.28|329.99|328.29|329.99|328.29|329.98|328.28|2
1728766540000|2024-10-12 20:55:40|330|328.3|329.99|328.29|330|328.3|329.99|328.29|2
1728766560000|2024-10-12 20:56:00|329.98|328.28|329.96|328.26|329.98|328.28|329.96|328.26|2
1728766570000|2024-10-12 20:56:10|329.97|328.27|329.99|328.29|329.99|328.29|329.97|328.27|3
1728766580000|2024-10-12 20:56:20|330|328.3|330|328.3|330|328.3|329.97|328.27|8
1728766590000|2024-10-12 20:56:30|329.99|328.29|329.99|328.29|330|328.3|329.98|328.28|4
1728766600000|2024-10-12 20:56:40|329.98|328.28|329.99|328.29|329.99|328.29|329.98|328.28|2
1728766610000|2024-10-12 20:56:50|330|328.3|329.98|328.28|330|328.3|329.98|328.28|9
1728766620000|2024-10-12 20:57:00|329.99|328.29|329.98|328.28|329.99|328.29|329.98|328.28|2
1728766630000|2024-10-12 20:57:10|329.99|328.29|330.01|328.31|330.02|328.32|329.99|328.29|7
1728766650000|2024-10-12 20:57:30|330|328.3|329.98|328.28|330|328.3|329.98|328.28|3
1728766660000|2024-10-12 20:57:40|330|328.3|330|328.3|330|328.3|330|328.3|1
1728766670000|2024-10-12 20:57:50|330.01|328.31|330|328.3|330.01|328.31|329.99|328.29|3
1728766680000|2024-10-12 20:58:00|330.01|328.31|330.09|328.39|330.09|328.39|330|328.3|6
1728766690000|2024-10-12 20:58:10|330.1|328.4|330.11|328.41|330.11|328.41|330.1|328.4|4
1728766700000|2024-10-12 20:58:20|330.1|328.4|330.11|328.41|330.11|328.41|330.1|328.4|2
1728766710000|2024-10-12 20:58:30|330.1|328.4|330.09|328.39|330.1|328.4|330.09|328.39|2
1728766720000|2024-10-12 20:58:40|330.1|328.4|330.09|328.39|330.1|328.4|330.09|328.39|4
1728766730000|2024-10-12 20:58:50|330.1|328.4|330.09|328.39|330.1|328.4|330.09|328.39|2
1728766740000|2024-10-12 20:59:00|330.1|328.4|330.1|328.4|330.1|328.4|330.09|328.39|3
1728766750000|2024-10-12 20:59:10|330.09|328.39|330.07|328.37|330.1|328.4|330.06|328.36|6
1728766760000|2024-10-12 20:59:20|330.08|328.38|330.11|328.41|330.11|328.41|330.08|328.38|4
1728766770000|2024-10-12 20:59:30|330.09|328.39|330.11|328.41|330.11|328.41|330.09|328.39|3
1728766780000|2024-10-12 20:59:40|330.1|328.4|330.01|328.31|330.1|328.4|330.01|328.31|6
1728766790000|2024-10-12 20:59:50|329.99|328.29|329.99|328.29|329.99|328.29|329.99|328.29|1
1728766800000|2024-10-12 21:00:00|329.98|328.28|329.97|328.27|330|328.3|329.95|328.25|10
1728766810000|2024-10-12 21:00:10|329.98|328.28|330|328.3|330|328.3|329.98|328.28|6
1728766820000|2024-10-12 21:00:20|329.98|328.28|329.98|328.28|329.99|328.29|329.98|328.28|3
1728766830000|2024-10-12 21:00:30|329.97|328.27|329.99|328.29|329.99|328.29|329.97|328.27|5
1728766840000|2024-10-12 21:00:40|329.98|328.28|329.98|328.28|329.98|328.28|329.96|328.26|4
1728766850000|2024-10-12 21:00:50|329.95|328.25|329.95|328.25|329.95|328.25|329.95|328.25|1
1728766860000|2024-10-12 21:01:00|329.98|328.28|329.97|328.27|329.98|328.28|329.94|328.24|4
1728766870000|2024-10-12 21:01:10|329.98|328.28|329.92|328.22|329.98|328.28|329.92|328.22|3
1728766880000|2024-10-12 21:01:20|329.93|328.23|329.98|328.28|329.99|328.29|329.93|328.23|4
1728766890000|2024-10-12 21:01:30|330|328.3|330.01|328.31|330.03|328.33|329.99|328.29|9
1728766900000|2024-10-12 21:01:40|330.02|328.32|329.98|328.28|330.02|328.32|329.97|328.27|13
1728766910000|2024-10-12 21:01:50|329.99|328.29|329.99|328.29|329.99|328.29|329.98|328.28|3
1728766920000|2024-10-12 21:02:00|329.98|328.28|329.99|328.29|329.99|328.29|329.91|328.21|9
1728766930000|2024-10-12 21:02:10|329.95|328.25|329.91|328.21|329.95|328.25|329.91|328.21|6
1728766940000|2024-10-12 21:02:20|329.92|328.22|329.92|328.22|329.95|328.25|329.91|328.21|14
1728766950000|2024-10-12 21:02:30|329.9|328.2|329.91|328.21|329.91|328.21|329.9|328.2|2
1728766960000|2024-10-12 21:02:40|329.9|328.2|329.85|328.15|329.9|328.2|329.85|328.15|5
1728766970000|2024-10-12 21:02:50|329.81|328.11|329.77|328.07|329.85|328.15|329.76|328.06|13
1728766980000|2024-10-12 21:03:00|329.78|328.08|329.78|328.08|329.8|328.1|329.76|328.06|6
1728766990000|2024-10-12 21:03:10|329.8|328.1|329.73|328.03|329.8|328.1|329.73|328.03|7
1728767000000|2024-10-12 21:03:20|329.75|328.05|329.8|328.1|329.8|328.1|329.73|328.03|10
1728767010000|2024-10-12 21:03:30|329.81|328.11|329.81|328.11|329.82|328.12|329.8|328.1|7
1728767020000|2024-10-12 21:03:40|329.8|328.1|329.77|328.07|329.8|328.1|329.73|328.03|11
1728767030000|2024-10-12 21:03:50|329.76|328.06|329.78|328.08|329.79|328.09|329.76|328.06|6
1728767040000|2024-10-12 21:04:00|329.77|328.07|329.79|328.09|329.79|328.09|329.71|328.01|14
1728767050000|2024-10-12 21:04:10|329.8|328.1|329.72|328.02|329.8|328.1|329.72|328.02|8
1728767060000|2024-10-12 21:04:20|329.75|328.05|329.72|328.02|329.75|328.05|329.72|328.02|2
1728767070000|2024-10-12 21:04:30|329.74|328.04|329.74|328.04|329.77|328.07|329.74|328.04|7
1728767080000|2024-10-12 21:04:40|329.76|328.06|329.7|328|329.76|328.06|329.7|328|7
1728767100000|2024-10-12 21:05:00|329.72|328.02|329.75|328.05|329.76|328.06|329.71|328.01|8
1728767110000|2024-10-12 21:05:10|329.73|328.03|329.68|327.98|329.74|328.04|329.67|327.97|8
1728767120000|2024-10-12 21:05:20|329.69|327.99|329.69|327.99|329.69|327.99|329.69|327.99|1
1728767130000|2024-10-12 21:05:30|329.71|328.01|329.8|328.1|329.8|328.1|329.7|328|9
1728767140000|2024-10-12 21:05:40|329.78|328.08|329.78|328.08|329.81|328.11|329.78|328.08|5
1728767150000|2024-10-12 21:05:50|329.79|328.09|329.79|328.09|329.79|328.09|329.79|328.09|1
1728767160000|2024-10-12 21:06:00|329.78|328.08|329.74|328.04|329.78|328.08|329.71|328.01|7
1728767170000|2024-10-12 21:06:10|329.73|328.03|329.68|327.98|329.74|328.04|329.66|327.96|9
1728767180000|2024-10-12 21:06:20|329.67|327.97|329.69|327.99|329.69|327.99|329.67|327.97|3
1728767190000|2024-10-12 21:06:30|329.68|327.98|329.7|328|329.73|328.03|329.68|327.98|11
1728767200000|2024-10-12 21:06:40|329.65|327.95|329.62|327.92|329.65|327.95|329.61|327.91|7
1728767210000|2024-10-12 21:06:50|329.61|327.91|329.61|327.91|329.65|327.95|329.6|327.9|18
1728767220000|2024-10-12 21:07:00|329.6|327.9|329.63|327.93|329.63|327.93|329.6|327.9|12
1728767230000|2024-10-12 21:07:10|329.65|327.95|329.63|327.93|329.65|327.95|329.58|327.88|19
1728767240000|2024-10-12 21:07:20|329.62|327.92|329.63|327.93|329.67|327.97|329.62|327.92|20
1728767250000|2024-10-12 21:07:30|329.64|327.94|329.67|327.97|329.71|328.01|329.63|327.93|8
1728767260000|2024-10-12 21:07:40|329.57|327.87|329.58|327.88|329.6|327.9|329.57|327.87|5
1728767270000|2024-10-12 21:07:50|329.56|327.86|329.51|327.81|329.56|327.86|329.51|327.81|5
1728767280000|2024-10-12 21:08:00|329.53|327.83|329.53|327.83|329.53|327.83|329.53|327.83|1
1728767290000|2024-10-12 21:08:10|329.51|327.81|329.49|327.79|329.51|327.81|329.49|327.79|3
1728767300000|2024-10-12 21:08:20|329.5|327.8|329.48|327.78|329.5|327.8|329.48|327.78|2
1728767310000|2024-10-12 21:08:30|329.46|327.76|329.64|327.94|329.64|327.94|329.46|327.76|3
1728767320000|2024-10-12 21:08:40|329.65|327.95|329.62|327.92|329.66|327.96|329.61|327.91|6
1728767340000|2024-10-12 21:09:00|329.61|327.91|329.62|327.92|329.64|327.94|329.59|327.89|7
1728767350000|2024-10-12 21:09:10|329.6|327.9|329.59|327.89|329.62|327.92|329.57|327.87|7
1728767360000|2024-10-12 21:09:20|329.6|327.9|329.56|327.86|329.6|327.9|329.56|327.86|3
1728767370000|2024-10-12 21:09:30|329.55|327.85|329.55|327.85|329.55|327.85|329.53|327.83|3
1728767380000|2024-10-12 21:09:40|329.56|327.86|329.53|327.83|329.56|327.86|329.53|327.83|3
1728767390000|2024-10-12 21:09:50|329.54|327.84|329.59|327.89|329.59|327.89|329.54|327.84|4
1728767400000|2024-10-12 21:10:00|329.6|327.9|329.52|327.82|329.6|327.9|329.52|327.82|8
1728767410000|2024-10-12 21:10:10|329.53|327.83|329.49|327.79|329.53|327.83|329.48|327.78|4
1728767420000|2024-10-12 21:10:20|329.48|327.78|329.5|327.8|329.5|327.8|329.48|327.78|7
1728767430000|2024-10-12 21:10:30|329.49|327.79|329.42|327.72|329.49|327.79|329.42|327.72|11
1728767440000|2024-10-12 21:10:40|329.41|327.71|329.41|327.71|329.44|327.74|329.41|327.71|3
1728767450000|2024-10-12 21:10:50|329.42|327.72|329.44|327.74|329.44|327.74|329.41|327.71|5
1728767460000|2024-10-12 21:11:00|329.43|327.73|329.49|327.79|329.49|327.79|329.43|327.73|7
1728767470000|2024-10-12 21:11:10|329.56|327.86|329.59|327.89|329.59|327.89|329.56|327.86|9
1728767480000|2024-10-12 21:11:20|329.6|327.9|329.58|327.88|329.6|327.9|329.58|327.88|6
1728767490000|2024-10-12 21:11:30|329.57|327.87|329.54|327.84|329.57|327.87|329.54|327.84|3
1728767500000|2024-10-12 21:11:40|329.55|327.85|329.57|327.87|329.57|327.87|329.54|327.84|15
1728767510000|2024-10-12 21:11:50|329.56|327.86|329.56|327.86|329.57|327.87|329.55|327.85|7
1728767520000|2024-10-12 21:12:00|329.54|327.84|329.55|327.85|329.55|327.85|329.54|327.84|8
1728767530000|2024-10-12 21:12:10|329.54|327.84|329.57|327.87|329.57|327.87|329.54|327.84|10
1728767540000|2024-10-12 21:12:20|329.59|327.89|329.65|327.95|329.67|327.97|329.58|327.88|10
1728767550000|2024-10-12 21:12:30|329.63|327.93|329.61|327.91|329.63|327.93|329.61|327.91|14
1728767560000|2024-10-12 21:12:40|329.62|327.92|329.64|327.94|329.66|327.96|329.61|327.91|12
1728767570000|2024-10-12 21:12:50|329.63|327.93|329.62|327.92|329.63|327.93|329.6|327.9|4
1728767580000|2024-10-12 21:13:00|329.6|327.9|329.63|327.93|329.64|327.94|329.6|327.9|12
1728767590000|2024-10-12 21:13:10|329.64|327.94|329.71|328.01|329.71|328.01|329.64|327.94|5
1728767600000|2024-10-12 21:13:20|329.74|328.04|329.74|328.04|329.75|328.05|329.72|328.02|8
1728767610000|2024-10-12 21:13:30|329.76|328.06|329.76|328.06|329.76|328.06|329.74|328.04|5
1728767620000|2024-10-12 21:13:40|329.72|328.02|329.72|328.02|329.75|328.05|329.72|328.02|4
1728767630000|2024-10-12 21:13:50|329.71|328.01|329.71|328.01|329.71|328.01|329.71|328.01|1
1728767640000|2024-10-12 21:14:00|329.7|328|329.7|328|329.71|328.01|329.7|328|11
1728767650000|2024-10-12 21:14:10|329.71|328.01|329.7|328|329.71|328.01|329.7|328|2
1728767660000|2024-10-12 21:14:20|329.71|328.01|329.96|328.26|329.96|328.26|329.71|328.01|6
1728767670000|2024-10-12 21:14:30|329.97|328.27|329.95|328.25|329.97|328.27|329.95|328.25|3
1728767680000|2024-10-12 21:14:40|329.92|328.22|330|328.3|330|328.3|329.92|328.22|8
1728767690000|2024-10-12 21:14:50|330.02|328.32|329.99|328.29|330.02|328.32|329.99|328.29|7
1728767700000|2024-10-12 21:15:00|329.97|328.27|330.01|328.31|330.01|328.31|329.95|328.25|10
1728767710000|2024-10-12 21:15:10|330|328.3|330.01|328.31|330.03|328.33|330|328.3|6
1728767720000|2024-10-12 21:15:20|330|328.3|330.01|328.31|330.01|328.31|329.96|328.26|7
1728767730000|2024-10-12 21:15:30|330.02|328.32|330|328.3|330.02|328.32|330|328.3|3
1728767740000|2024-10-12 21:15:40|329.99|328.29|330.06|328.36|330.08|328.38|329.99|328.29|9
1728767750000|2024-10-12 21:15:50|330.05|328.35|330.05|328.35|330.06|328.36|330.05|328.35|5
1728767760000|2024-10-12 21:16:00|330.12|328.42|330.08|328.38|330.12|328.42|330.07|328.37|7
1728767770000|2024-10-12 21:16:10|330.09|328.39|330.09|328.39|330.09|328.39|330.09|328.39|1
1728767780000|2024-10-12 21:16:20|330.1|328.4|330.09|328.39|330.1|328.4|330.09|328.39|2
1728767790000|2024-10-12 21:16:30|330.08|328.38|329.99|328.29|330.08|328.38|329.98|328.28|10
1728767800000|2024-10-12 21:16:40|329.98|328.28|330|328.3|330|328.3|329.98|328.28|5
1728767810000|2024-10-12 21:16:50|329.99|328.29|329.99|328.29|330|328.3|329.98|328.28|7
1728767820000|2024-10-12 21:17:00|330.01|328.31|330.04|328.34|330.05|328.35|330.01|328.31|7
1728767830000|2024-10-12 21:17:10|330.02|328.32|330.02|328.32|330.04|328.34|330.02|328.32|7
1728767840000|2024-10-12 21:17:20|330|328.3|329.97|328.27|330|328.3|329.97|328.27|3
1728767850000|2024-10-12 21:17:30|329.98|328.28|329.99|328.29|330|328.3|329.98|328.28|7
1728767860000|2024-10-12 21:17:40|330|328.3|329.99|328.29|330|328.3|329.99|328.29|4
1728767870000|2024-10-12 21:17:50|330|328.3|329.99|328.29|330|328.3|329.99|328.29|2
1728767880000|2024-10-12 21:18:00|330|328.3|329.99|328.29|330|328.3|329.99|328.29|6
1728767900000|2024-10-12 21:18:20|330|328.3|330.01|328.31|330.01|328.31|329.99|328.29|4
1728767910000|2024-10-12 21:18:30|330|328.3|330.08|328.38|330.08|328.38|330|328.3|10
1728767920000|2024-10-12 21:18:40|330.09|328.39|330.1|328.4|330.1|328.4|330.08|328.38|10
1728767930000|2024-10-12 21:18:50|330.09|328.39|330.1|328.4|330.1|328.4|330.09|328.39|4
1728767940000|2024-10-12 21:19:00|330.11|328.41|330.08|328.38|330.14|328.44|330.08|328.38|9
1728767950000|2024-10-12 21:19:10|330.09|328.39|330.1|328.4|330.14|328.44|330.08|328.38|12
1728767960000|2024-10-12 21:19:20|330.09|328.39|330|328.3|330.09|328.39|330|328.3|9
1728767970000|2024-10-12 21:19:30|330.04|328.34|330.1|328.4|330.1|328.4|330.04|328.34|4
1728767980000|2024-10-12 21:19:40|330.09|328.39|330.09|328.39|330.1|328.4|330.09|328.39|3
1728767990000|2024-10-12 21:19:50|330.08|328.38|330.08|328.38|330.08|328.38|330.08|328.38|1
1728768000000|2024-10-12 21:20:00|330.09|328.39|330.07|328.37|330.09|328.39|330.07|328.37|3
1728768030000|2024-10-12 21:20:30|330.08|328.38|330.07|328.37|330.08|328.38|330.07|328.37|2
1728768040000|2024-10-12 21:20:40|330.12|328.42|330.08|328.38|330.12|328.42|330.07|328.37|4
1728768060000|2024-10-12 21:21:00|330.09|328.39|330.1|328.4|330.1|328.4|330.09|328.39|6
1728768070000|2024-10-12 21:21:10|330.08|328.38|330.11|328.41|330.11|328.41|330.08|328.38|4
1728768080000|2024-10-12 21:21:20|330.09|328.39|330.1|328.4|330.1|328.4|330.09|328.39|2
1728768090000|2024-10-12 21:21:30|330.11|328.41|330.1|328.4|330.11|328.41|330.1|328.4|2
1728768150000|2024-10-12 21:22:30|330.09|328.39|330.07|328.37|330.09|328.39|330.07|328.37|2
1728768160000|2024-10-12 21:22:40|330.08|328.38|330.08|328.38|330.09|328.39|330.08|328.38|3
1728768180000|2024-10-12 21:23:00|330.09|328.39|330.06|328.36|330.09|328.39|330.05|328.35|4
1728768200000|2024-10-12 21:23:20|330.07|328.37|330.08|328.38|330.09|328.39|330.07|328.37|6
1728768210000|2024-10-12 21:23:30|330.07|328.37|330.08|328.38|330.09|328.39|330.07|328.37|4
1728768220000|2024-10-12 21:23:40|330.06|328.36|330.08|328.38|330.08|328.38|330.06|328.36|3
1728768230000|2024-10-12 21:23:50|330.06|328.36|330.06|328.36|330.06|328.36|330.06|328.36|1
1728768240000|2024-10-12 21:24:00|330.04|328.34|330.07|328.37|330.07|328.37|330.04|328.34|6
1728768280000|2024-10-12 21:24:40|330.08|328.38|330.07|328.37|330.09|328.39|330.07|328.37|3
1728768290000|2024-10-12 21:24:50|330.06|328.36|330.06|328.36|330.06|328.36|330.06|328.36|1
1728768300000|2024-10-12 21:25:00|330.07|328.37|330.12|328.42|330.12|328.42|330.07|328.37|10
1728768310000|2024-10-12 21:25:10|330.1|328.4|330.08|328.38|330.1|328.4|330.07|328.37|4
1728768320000|2024-10-12 21:25:20|330.09|328.39|330.09|328.39|330.09|328.39|330.09|328.39|1
1728768330000|2024-10-12 21:25:30|330.07|328.37|330.07|328.37|330.08|328.38|330.07|328.37|3
1728768350000|2024-10-12 21:25:50|330.08|328.38|330.08|328.38|330.08|328.38|330.08|328.38|1
1728768360000|2024-10-12 21:26:00|330.09|328.39|330.09|328.39|330.09|328.39|330.09|328.39|1
1728768380000|2024-10-12 21:26:20|330.11|328.41|330.09|328.39|330.11|328.41|330.09|328.39|4
1728768410000|2024-10-12 21:26:50|330.12|328.42|330.11|328.41|330.12|328.42|330.09|328.39|4
1728768420000|2024-10-12 21:27:00|330.12|328.42|330.13|328.43|330.13|328.43|330.12|328.42|2
1728768510000|2024-10-12 21:28:30|330.12|328.42|330.11|328.41|330.12|328.42|330.11|328.41|2
1728768530000|2024-10-12 21:28:50|330.1|328.4|330.11|328.41|330.11|328.41|330.1|328.4|2
1728768540000|2024-10-12 21:29:00|330.12|328.42|330.11|328.41|330.12|328.42|330.11|328.41|2
1728768550000|2024-10-12 21:29:10|330.13|328.43|330.13|328.43|330.15|328.45|330.12|328.42|5
1728768570000|2024-10-12 21:29:30|330.14|328.44|330.14|328.44|330.14|328.44|330.14|328.44|1
1728768580000|2024-10-12 21:29:40|330.15|328.45|330.15|328.45|330.15|328.45|330.15|328.45|1
1728768590000|2024-10-12 21:29:50|330.16|328.46|330.19|328.49|330.2|328.5|330.16|328.46|4
1728768600000|2024-10-12 21:30:00|330.17|328.47|330.16|328.46|330.2|328.5|330.16|328.46|6
1728768610000|2024-10-12 21:30:10|330.18|328.48|330.2|328.5|330.2|328.5|330.17|328.47|4
1728768620000|2024-10-12 21:30:20|330.21|328.51|330.28|328.58|330.28|328.58|330.21|328.51|4
1728768630000|2024-10-12 21:30:30|330.26|328.56|330.27|328.57|330.3|328.6|330.26|328.56|6
1728768640000|2024-10-12 21:30:40|330.3|328.6|330.3|328.6|330.34|328.64|330.3|328.6|5
1728768650000|2024-10-12 21:30:50|330.29|328.59|330.31|328.61|330.31|328.61|330.29|328.59|3
1728768660000|2024-10-12 21:31:00|330.32|328.62|330.29|328.59|330.32|328.62|330.29|328.59|2
1728768680000|2024-10-12 21:31:20|330.3|328.6|330.32|328.62|330.32|328.62|330.3|328.6|2
1728768690000|2024-10-12 21:31:30|330.27|328.57|330.31|328.61|330.31|328.61|330.27|328.57|3
1728768700000|2024-10-12 21:31:40|330.28|328.58|330.29|328.59|330.29|328.59|330.28|328.58|2
1728768730000|2024-10-12 21:32:10|330.28|328.58|330.26|328.56|330.28|328.58|330.26|328.56|2
1728768760000|2024-10-12 21:32:40|330.25|328.55|330.25|328.55|330.25|328.55|330.25|328.55|1
1728768770000|2024-10-12 21:32:50|330.24|328.54|330.24|328.54|330.24|328.54|330.24|328.54|1
1728768790000|2024-10-12 21:33:10|330.25|328.55|330.25|328.55|330.25|328.55|330.25|328.55|1
1728768810000|2024-10-12 21:33:30|330.26|328.56|330.26|328.56|330.26|328.56|330.26|328.56|1
1728768830000|2024-10-12 21:33:50|330.27|328.57|330.27|328.57|330.27|328.57|330.27|328.57|1
1728768850000|2024-10-12 21:34:10|330.28|328.58|330.28|328.58|330.28|328.58|330.28|328.58|1
1728768920000|2024-10-12 21:35:20|330.3|328.6|330.3|328.6|330.3|328.6|330.3|328.6|1
1728768930000|2024-10-12 21:35:30|330.32|328.62|330.32|328.62|330.32|328.62|330.32|328.62|1
1728768970000|2024-10-12 21:36:10|330.34|328.64|330.34|328.64|330.34|328.64|330.34|328.64|1
1728769000000|2024-10-12 21:36:40|330.35|328.65|330.35|328.65|330.35|328.65|330.35|328.65|1
1728769020000|2024-10-12 21:37:00|330.34|328.64|330.37|328.67|330.4|328.7|330.34|328.64|6
1728769030000|2024-10-12 21:37:10|330.35|328.65|330.27|328.57|330.35|328.65|330.27|328.57|7
1728769040000|2024-10-12 21:37:20|330.29|328.59|330.29|328.59|330.29|328.59|330.29|328.59|1
1728769050000|2024-10-12 21:37:30|330.28|328.58|330.28|328.58|330.28|328.58|330.28|328.58|1
1728769070000|2024-10-12 21:37:50|330.31|328.61|330.31|328.61|330.31|328.61|330.28|328.58|3
1728769080000|2024-10-12 21:38:00|330.28|328.58|330.28|328.58|330.28|328.58|330.28|328.58|1
1728769090000|2024-10-12 21:38:10|330.26|328.56|330.25|328.55|330.26|328.56|330.25|328.55|2
1728769110000|2024-10-12 21:38:30|330.24|328.54|330.24|328.54|330.24|328.54|330.24|328.54|1
1728769120000|2024-10-12 21:38:40|330.22|328.52|330.15|328.45|330.22|328.52|330.15|328.45|6
1728769130000|2024-10-12 21:38:50|330.14|328.44|330.14|328.44|330.14|328.44|330.12|328.42|4
1728769140000|2024-10-12 21:39:00|330.16|328.46|330.18|328.48|330.18|328.48|330.16|328.46|3
1728769150000|2024-10-12 21:39:10|330.16|328.46|330.16|328.46|330.17|328.47|330.16|328.46|3
1728769160000|2024-10-12 21:39:20|330.17|328.47|330.17|328.47|330.17|328.47|330.17|328.47|1
1728769170000|2024-10-12 21:39:30|330.19|328.49|330.16|328.46|330.19|328.49|330.16|328.46|3
1728769180000|2024-10-12 21:39:40|330.19|328.49|330.2|328.5|330.2|328.5|330.19|328.49|2
1728769190000|2024-10-12 21:39:50|330.24|328.54|330.23|328.53|330.24|328.54|330.21|328.51|8
1728769200000|2024-10-12 21:40:00|330.26|328.56|330.22|328.52|330.26|328.56|330.19|328.49|5
1728769230000|2024-10-12 21:40:30|330.21|328.51|330.19|328.49|330.21|328.51|330.19|328.49|2
1728769240000|2024-10-12 21:40:40|330.21|328.51|330.2|328.5|330.22|328.52|330.2|328.5|3
1728769250000|2024-10-12 21:40:50|330.21|328.51|330.2|328.5|330.21|328.51|330.2|328.5|2
1728769260000|2024-10-12 21:41:00|330.19|328.49|330.19|328.49|330.19|328.49|330.19|328.49|1
1728769290000|2024-10-12 21:41:30|330.18|328.48|330.19|328.49|330.19|328.49|330.18|328.48|2
1728769320000|2024-10-12 21:42:00|330.15|328.45|330.12|328.42|330.15|328.45|330.12|328.42|3
1728769330000|2024-10-12 21:42:10|330.1|328.4|330.12|328.42|330.12|328.42|330.1|328.4|3
1728769340000|2024-10-12 21:42:20|330.14|328.44|330.14|328.44|330.14|328.44|330.14|328.44|1
1728769360000|2024-10-12 21:42:40|330.12|328.42|330.12|328.42|330.12|328.42|330.12|328.42|1
1728769420000|2024-10-12 21:43:40|330.14|328.44|330.14|328.44|330.17|328.47|330.14|328.44|5
1728769430000|2024-10-12 21:43:50|330.11|328.41|330.15|328.45|330.2|328.5|330.11|328.41|12
1728769440000|2024-10-12 21:44:00|330.16|328.46|330.15|328.45|330.19|328.49|330.14|328.44|9
1728769450000|2024-10-12 21:44:10|330.14|328.44|330.1|328.4|330.14|328.44|330.1|328.4|8
1728769460000|2024-10-12 21:44:20|330.09|328.39|330.1|328.4|330.1|328.4|330.09|328.39|2
1728769490000|2024-10-12 21:44:50|330.14|328.44|330.15|328.45|330.16|328.46|330.14|328.44|5
1728769500000|2024-10-12 21:45:00|330.16|328.46|330.13|328.43|330.16|328.46|330.13|328.43|3
1728769510000|2024-10-12 21:45:10|330.12|328.42|330.06|328.36|330.14|328.44|330.06|328.36|12
1728769520000|2024-10-12 21:45:20|330.05|328.35|330.03|328.33|330.05|328.35|330.03|328.33|3
1728769550000|2024-10-12 21:45:50|330.04|328.34|330.03|328.33|330.04|328.34|330.03|328.33|2
1728769560000|2024-10-12 21:46:00|330.02|328.32|330.02|328.32|330.02|328.32|330.02|328.32|1
1728769570000|2024-10-12 21:46:10|330.01|328.31|330|328.3|330.01|328.31|330|328.3|2
1728769580000|2024-10-12 21:46:20|329.99|328.29|329.99|328.29|329.99|328.29|329.99|328.29|1
1728769590000|2024-10-12 21:46:30|329.96|328.26|329.96|328.26|329.96|328.26|329.96|328.26|1
1728769600000|2024-10-12 21:46:40|329.95|328.25|329.91|328.21|329.95|328.25|329.91|328.21|6
1728769610000|2024-10-12 21:46:50|329.92|328.22|329.92|328.22|329.94|328.24|329.92|328.22|4
1728769630000|2024-10-12 21:47:10|329.91|328.21|329.91|328.21|329.91|328.21|329.91|328.21|1
1728769640000|2024-10-12 21:47:20|329.92|328.22|329.93|328.23|329.93|328.23|329.91|328.21|3
1728769650000|2024-10-12 21:47:30|329.94|328.24|329.94|328.24|329.94|328.24|329.93|328.23|3
1728769660000|2024-10-12 21:47:40|329.92|328.22|329.92|328.22|329.92|328.22|329.92|328.22|1
1728769680000|2024-10-12 21:48:00|329.94|328.24|329.94|328.24|329.94|328.24|329.94|328.24|1
1728769690000|2024-10-12 21:48:10|329.93|328.23|329.87|328.17|329.93|328.23|329.87|328.17|4
1728769700000|2024-10-12 21:48:20|329.86|328.16|329.86|328.16|329.86|328.16|329.86|328.16|1
1728769740000|2024-10-12 21:49:00|329.88|328.18|329.85|328.15|329.88|328.18|329.85|328.15|3
1728769760000|2024-10-12 21:49:20|329.84|328.14|329.86|328.16|329.93|328.23|329.83|328.13|14
1728769770000|2024-10-12 21:49:30|329.85|328.15|329.9|328.2|329.9|328.2|329.85|328.15|10
1728769780000|2024-10-12 21:49:40|329.89|328.19|329.79|328.09|329.89|328.19|329.79|328.09|9
1728769790000|2024-10-12 21:49:50|329.78|328.08|329.78|328.08|329.78|328.08|329.78|328.08|1
1728769800000|2024-10-12 21:50:00|329.79|328.09|329.79|328.09|329.79|328.09|329.78|328.08|3
1728769810000|2024-10-12 21:50:10|329.76|328.06|329.73|328.03|329.76|328.06|329.73|328.03|3
1728769820000|2024-10-12 21:50:20|329.76|328.06|329.8|328.1|329.8|328.1|329.76|328.06|2
1728769830000|2024-10-12 21:50:30|329.77|328.07|329.76|328.06|329.79|328.09|329.76|328.06|4
1728769840000|2024-10-12 21:50:40|329.79|328.09|329.79|328.09|329.79|328.09|329.79|328.09|1
1728769850000|2024-10-12 21:50:50|329.78|328.08|329.76|328.06|329.78|328.08|329.76|328.06|2
1728769860000|2024-10-12 21:51:00|329.75|328.05|329.74|328.04|329.75|328.05|329.73|328.03|6
1728769870000|2024-10-12 21:51:10|329.72|328.02|329.72|328.02|329.72|328.02|329.72|328.02|1
1728769880000|2024-10-12 21:51:20|329.7|328|329.7|328|329.7|328|329.7|328|1
1728769890000|2024-10-12 21:51:30|329.72|328.02|329.76|328.06|329.78|328.08|329.72|328.02|3
1728769900000|2024-10-12 21:51:40|329.73|328.03|329.73|328.03|329.73|328.03|329.73|328.03|1
1728769910000|2024-10-12 21:51:50|329.71|328.01|329.71|328.01|329.71|328.01|329.71|328.01|1
1728769920000|2024-10-12 21:52:00|329.76|328.06|329.76|328.06|329.76|328.06|329.76|328.06|1
1728769940000|2024-10-12 21:52:20|329.78|328.08|329.76|328.06|329.78|328.08|329.76|328.06|2
1728769950000|2024-10-12 21:52:30|329.79|328.09|329.79|328.09|329.82|328.12|329.79|328.09|3
1728769960000|2024-10-12 21:52:40|329.8|328.1|329.77|328.07|329.81|328.11|329.77|328.07|6
1728769970000|2024-10-12 21:52:50|329.75|328.05|329.76|328.06|329.76|328.06|329.75|328.05|2
1728769980000|2024-10-12 21:53:00|329.78|328.08|329.79|328.09|329.79|328.09|329.78|328.08|2
1728769990000|2024-10-12 21:53:10|329.78|328.08|329.79|328.09|329.79|328.09|329.78|328.08|2
1728770020000|2024-10-12 21:53:40|329.78|328.08|329.78|328.08|329.78|328.08|329.78|328.08|1
1728770030000|2024-10-12 21:53:50|329.79|328.09|329.88|328.18|329.88|328.18|329.79|328.09|4
1728770040000|2024-10-12 21:54:00|329.89|328.19|329.89|328.19|329.9|328.2|329.89|328.19|3
1728770050000|2024-10-12 21:54:10|329.91|328.21|329.91|328.21|329.92|328.22|329.89|328.19|5
1728770060000|2024-10-12 21:54:20|329.9|328.2|329.9|328.2|329.91|328.21|329.9|328.2|3
1728770070000|2024-10-12 21:54:30|329.89|328.19|329.88|328.18|329.89|328.19|329.87|328.17|5
1728770100000|2024-10-12 21:55:00|329.87|328.17|329.87|328.17|329.87|328.17|329.87|328.17|1
1728770110000|2024-10-12 21:55:10|329.88|328.18|329.86|328.16|329.88|328.18|329.86|328.16|3
1728770120000|2024-10-12 21:55:20|329.84|328.14|329.84|328.14|329.84|328.14|329.84|328.14|1
1728770130000|2024-10-12 21:55:30|329.85|328.15|329.87|328.17|329.87|328.17|329.85|328.15|3
1728770140000|2024-10-12 21:55:40|329.88|328.18|329.89|328.19|329.89|328.19|329.88|328.18|2
1728770150000|2024-10-12 21:55:50|329.9|328.2|329.93|328.23|329.94|328.24|329.9|328.2|4
1728770170000|2024-10-12 21:56:10|329.9|328.2|329.93|328.23|329.93|328.23|329.9|328.2|2
1728770180000|2024-10-12 21:56:20|329.91|328.21|329.94|328.24|329.94|328.24|329.9|328.2|5
1728770190000|2024-10-12 21:56:30|329.93|328.23|329.94|328.24|329.94|328.24|329.93|328.23|2
1728770200000|2024-10-12 21:56:40|329.93|328.23|329.93|328.23|329.93|328.23|329.92|328.22|3
1728770210000|2024-10-12 21:56:50|329.94|328.24|329.95|328.25|329.95|328.25|329.94|328.24|2
1728770220000|2024-10-12 21:57:00|329.96|328.26|330.06|328.36|330.06|328.36|329.96|328.26|7
1728770230000|2024-10-12 21:57:10|330.07|328.37|330.08|328.38|330.11|328.41|330.07|328.37|6
1728770240000|2024-10-12 21:57:20|330.07|328.37|330.06|328.36|330.07|328.37|330.06|328.36|2
1728770250000|2024-10-12 21:57:30|330.03|328.33|330.03|328.33|330.03|328.33|330.03|328.33|1
1728770260000|2024-10-12 21:57:40|330.02|328.32|330.01|328.31|330.02|328.32|330.01|328.31|2
1728770330000|2024-10-12 21:58:50|330.02|328.32|330.02|328.32|330.02|328.32|330.02|328.32|1
1728770340000|2024-10-12 21:59:00|330.05|328.35|330.08|328.38|330.08|328.38|330.05|328.35|4
1728770350000|2024-10-12 21:59:10|330.09|328.39|330.26|328.56|330.3|328.6|330.09|328.39|14
1728770360000|2024-10-12 21:59:20|330.25|328.55|330.23|328.53|330.25|328.55|330.22|328.52|3
1728770370000|2024-10-12 21:59:30|330.26|328.56|330.26|328.56|330.26|328.56|330.26|328.56|1
1728770380000|2024-10-12 21:59:40|330.24|328.54|330.24|328.54|330.25|328.55|330.24|328.54|3
1728770400000|2024-10-12 22:00:00|330.23|328.53|330.15|328.45|330.23|328.53|330.15|328.45|10
1728770410000|2024-10-12 22:00:10|330.12|328.42|329.97|328.27|330.12|328.42|329.97|328.27|9
1728770430000|2024-10-12 22:00:30|329.96|328.26|329.96|328.26|329.96|328.26|329.96|328.26|1
1728770440000|2024-10-12 22:00:40|329.98|328.28|330.06|328.36|330.06|328.36|329.98|328.28|5
1728770450000|2024-10-12 22:00:50|330.05|328.35|330.07|328.37|330.07|328.37|330.05|328.35|3
1728770460000|2024-10-12 22:01:00|330.08|328.38|330.02|328.32|330.09|328.39|330.02|328.32|7
1728770470000|2024-10-12 22:01:10|330.01|328.31|329.98|328.28|330.01|328.31|329.98|328.28|4
1728770480000|2024-10-12 22:01:20|329.99|328.29|330|328.3|330|328.3|329.99|328.29|2
1728770490000|2024-10-12 22:01:30|329.98|328.28|329.94|328.24|329.99|328.29|329.94|328.24|7
1728770500000|2024-10-12 22:01:40|329.92|328.22|329.81|328.11|329.92|328.22|329.81|328.11|10
1728770510000|2024-10-12 22:01:50|329.82|328.12|329.75|328.05|329.82|328.12|329.75|328.05|6
1728770520000|2024-10-12 22:02:00|329.74|328.04|329.5|327.8|329.74|328.04|329.45|327.75|19
1728770530000|2024-10-12 22:02:10|329.52|327.82|329.59|327.89|329.61|327.91|329.52|327.82|15
1728770540000|2024-10-12 22:02:20|329.58|327.88|329.59|327.89|329.59|327.89|329.55|327.85|6
1728770550000|2024-10-12 22:02:30|329.61|327.91|329.67|327.97|329.67|327.97|329.61|327.91|2
1728770560000|2024-10-12 22:02:40|329.68|327.98|329.77|328.07|329.77|328.07|329.68|327.98|5
1728770570000|2024-10-12 22:02:50|329.76|328.06|329.8|328.1|329.8|328.1|329.76|328.06|4
1728770580000|2024-10-12 22:03:00|329.81|328.11|329.81|328.11|329.83|328.13|329.78|328.08|10
1728770590000|2024-10-12 22:03:10|329.79|328.09|329.77|328.07|329.79|328.09|329.77|328.07|3
1728770600000|2024-10-12 22:03:20|329.76|328.06|329.66|327.96|329.76|328.06|329.65|327.95|10
1728770610000|2024-10-12 22:03:30|329.63|327.93|329.67|327.97|329.71|328.01|329.63|327.93|7
1728770620000|2024-10-12 22:03:40|329.63|327.93|329.66|327.96|329.69|327.99|329.59|327.89|18
1728770630000|2024-10-12 22:03:50|329.65|327.95|329.71|328.01|329.71|328.01|329.65|327.95|9
1728770640000|2024-10-12 22:04:00|329.69|327.99|329.87|328.17|329.87|328.17|329.69|327.99|7
1728770650000|2024-10-12 22:04:10|329.88|328.18|330.02|328.32|330.02|328.32|329.88|328.18|11
1728770660000|2024-10-12 22:04:20|330.03|328.33|330.08|328.38|330.11|328.41|330.03|328.33|15
1728770670000|2024-10-12 22:04:30|330.06|328.36|330.11|328.41|330.11|328.41|330.05|328.35|5
1728770680000|2024-10-12 22:04:40|330.07|328.37|330.1|328.4|330.1|328.4|330.06|328.36|9
1728770690000|2024-10-12 22:04:50|330.13|328.43|330.19|328.49|330.19|328.49|330.13|328.43|9
1728770700000|2024-10-12 22:05:00|330.18|328.48|330.22|328.52|330.22|328.52|330.18|328.48|8
1728770710000|2024-10-12 22:05:10|330.24|328.54|330.28|328.58|330.3|328.6|330.24|328.54|7
1728770720000|2024-10-12 22:05:20|330.29|328.59|330.26|328.56|330.29|328.59|330.26|328.56|3
1728770730000|2024-10-12 22:05:30|330.25|328.55|330.23|328.53|330.25|328.55|330.22|328.52|6
1728770740000|2024-10-12 22:05:40|330.22|328.52|330.2|328.5|330.22|328.52|330.2|328.5|5
1728770750000|2024-10-12 22:05:50|330.28|328.58|330.23|328.53|330.29|328.59|330.23|328.53|5
1728770760000|2024-10-12 22:06:00|330.22|328.52|330.34|328.64|330.35|328.65|330.21|328.51|12
1728770770000|2024-10-12 22:06:10|330.35|328.65|330.37|328.67|330.37|328.67|330.34|328.64|8
1728770780000|2024-10-12 22:06:20|330.35|328.65|330.35|328.65|330.36|328.66|330.32|328.62|12
1728770790000|2024-10-12 22:06:30|330.36|328.66|330.33|328.63|330.36|328.66|330.33|328.63|2
1728770800000|2024-10-12 22:06:40|330.35|328.65|330.35|328.65|330.35|328.65|330.35|328.65|1
1728770810000|2024-10-12 22:06:50|330.36|328.66|330.34|328.64|330.36|328.66|330.34|328.64|6
1728770820000|2024-10-12 22:07:00|330.35|328.65|330.39|328.69|330.39|328.69|330.35|328.65|6
1728770830000|2024-10-12 22:07:10|330.4|328.7|330.39|328.69|330.4|328.7|330.39|328.69|2
1728770840000|2024-10-12 22:07:20|330.4|328.7|330.41|328.71|330.43|328.73|330.4|328.7|5
1728770850000|2024-10-12 22:07:30|330.42|328.72|330.43|328.73|330.44|328.74|330.38|328.68|7
1728770860000|2024-10-12 22:07:40|330.44|328.74|330.39|328.69|330.44|328.74|330.39|328.69|5
1728770870000|2024-10-12 22:07:50|330.37|328.67|330.1|328.4|330.38|328.68|330.09|328.39|17
1728770880000|2024-10-12 22:08:00|330.09|328.39|330.03|328.33|330.12|328.42|330.03|328.33|14
1728770890000|2024-10-12 22:08:10|330.04|328.34|330.03|328.33|330.07|328.37|330.02|328.32|8
1728770900000|2024-10-12 22:08:20|330.02|328.32|330.03|328.33|330.03|328.33|330.01|328.31|3
1728770910000|2024-10-12 22:08:30|330.02|328.32|330.01|328.31|330.02|328.32|330.01|328.31|2
1728770920000|2024-10-12 22:08:40|330.02|328.32|330.06|328.36|330.07|328.37|330.02|328.32|6
1728770930000|2024-10-12 22:08:50|330.05|328.35|330.09|328.39|330.09|328.39|330.05|328.35|7
1728770940000|2024-10-12 22:09:00|330.06|328.36|330.06|328.36|330.09|328.39|330.06|328.36|5
1728770950000|2024-10-12 22:09:10|330.07|328.37|330.07|328.37|330.07|328.37|330.07|328.37|1
1728770960000|2024-10-12 22:09:20|330.08|328.38|330.17|328.47|330.17|328.47|330.08|328.38|5
1728770970000|2024-10-12 22:09:30|330.18|328.48|330.18|328.48|330.18|328.48|330.18|328.48|1
1728770980000|2024-10-12 22:09:40|330.19|328.49|330.23|328.53|330.23|328.53|330.19|328.49|2
1728770990000|2024-10-12 22:09:50|330.26|328.56|330.28|328.58|330.29|328.59|330.26|328.56|5
1728771000000|2024-10-12 22:10:00|330.26|328.56|330.2|328.5|330.3|328.6|330.2|328.5|14
1728771010000|2024-10-12 22:10:10|330.22|328.52|330.21|328.51|330.22|328.52|330.21|328.51|2
1728771020000|2024-10-12 22:10:20|330.22|328.52|330.27|328.57|330.27|328.57|330.22|328.52|9
1728771030000|2024-10-12 22:10:30|330.28|328.58|330.28|328.58|330.29|328.59|330.28|328.58|3
1728771040000|2024-10-12 22:10:40|330.29|328.59|330.29|328.59|330.29|328.59|330.28|328.58|3
1728771050000|2024-10-12 22:10:50|330.28|328.58|330.22|328.52|330.28|328.58|330.22|328.52|6
1728771060000|2024-10-12 22:11:00|330.23|328.53|330.24|328.54|330.24|328.54|330.22|328.52|4
1728771070000|2024-10-12 22:11:10|330.25|328.55|330.26|328.56|330.27|328.57|330.25|328.55|4
1728771080000|2024-10-12 22:11:20|330.27|328.57|330.27|328.57|330.27|328.57|330.27|328.57|1
1728771090000|2024-10-12 22:11:30|330.26|328.56|330.26|328.56|330.26|328.56|330.23|328.53|6
1728771100000|2024-10-12 22:11:40|330.27|328.57|330.28|328.58|330.31|328.61|330.27|328.57|4
1728771110000|2024-10-12 22:11:50|330.26|328.56|330.26|328.56|330.26|328.56|330.26|328.56|1
1728771120000|2024-10-12 22:12:00|330.25|328.55|330.24|328.54|330.25|328.55|330.24|328.54|2
1728771130000|2024-10-12 22:12:10|330.23|328.53|330.08|328.38|330.23|328.53|330.08|328.38|9
1728771140000|2024-10-12 22:12:20|330.07|328.37|329.98|328.28|330.07|328.37|329.98|328.28|7
1728771150000|2024-10-12 22:12:30|330|328.3|329.92|328.22|330|328.3|329.92|328.22|5
1728771160000|2024-10-12 22:12:40|329.91|328.21|329.92|328.22|329.99|328.29|329.91|328.21|11
1728771180000|2024-10-12 22:13:00|329.93|328.23|329.92|328.22|329.93|328.23|329.92|328.22|2
1728771190000|2024-10-12 22:13:10|329.93|328.23|329.92|328.22|329.93|328.23|329.92|328.22|2
1728771210000|2024-10-12 22:13:30|329.91|328.21|329.91|328.21|329.91|328.21|329.91|328.21|1
1728771220000|2024-10-12 22:13:40|329.89|328.19|329.89|328.19|329.89|328.19|329.89|328.19|1
1728771230000|2024-10-12 22:13:50|329.91|328.21|329.93|328.23|329.95|328.25|329.91|328.21|6
1728771240000|2024-10-12 22:14:00|329.94|328.24|329.94|328.24|329.95|328.25|329.94|328.24|3
1728771250000|2024-10-12 22:14:10|329.92|328.22|329.87|328.17|329.92|328.22|329.87|328.17|6
1728771260000|2024-10-12 22:14:20|329.88|328.18|329.88|328.18|329.89|328.19|329.88|328.18|3
1728771270000|2024-10-12 22:14:30|329.89|328.19|329.93|328.23|329.93|328.23|329.89|328.19|4
1728771280000|2024-10-12 22:14:40|329.91|328.21|329.9|328.2|329.91|328.21|329.89|328.19|5
1728771290000|2024-10-12 22:14:50|329.93|328.23|329.94|328.24|329.97|328.27|329.93|328.23|5
1728771300000|2024-10-12 22:15:00|329.93|328.23|329.92|328.22|329.93|328.23|329.91|328.21|4
1728771310000|2024-10-12 22:15:10|329.93|328.23|329.95|328.25|329.96|328.26|329.93|328.23|4
1728771320000|2024-10-12 22:15:20|329.94|328.24|329.95|328.25|329.95|328.25|329.94|328.24|2
1728771330000|2024-10-12 22:15:30|329.94|328.24|329.95|328.25|329.95|328.25|329.94|328.24|4
1728771340000|2024-10-12 22:15:40|329.94|328.24|329.92|328.22|329.94|328.24|329.92|328.22|3
1728771350000|2024-10-12 22:15:50|329.9|328.2|329.89|328.19|329.9|328.2|329.89|328.19|2
1728771360000|2024-10-12 22:16:00|329.88|328.18|329.87|328.17|329.89|328.19|329.86|328.16|6
1728771370000|2024-10-12 22:16:10|329.88|328.18|329.98|328.28|329.98|328.28|329.88|328.18|6
1728771380000|2024-10-12 22:16:20|329.99|328.29|329.99|328.29|329.99|328.29|329.99|328.29|1
1728771390000|2024-10-12 22:16:30|330.05|328.35|330.01|328.31|330.05|328.35|330.01|328.31|6
1728771400000|2024-10-12 22:16:40|330.02|328.32|330.04|328.34|330.04|328.34|329.99|328.29|6
1728771410000|2024-10-12 22:16:50|330.05|328.35|330.07|328.37|330.07|328.37|330.04|328.34|4
1728771420000|2024-10-12 22:17:00|330.04|328.34|330.09|328.39|330.09|328.39|330.03|328.33|10
1728771430000|2024-10-12 22:17:10|330.07|328.37|330.19|328.49|330.19|328.49|330.07|328.37|8
1728771440000|2024-10-12 22:17:20|330.22|328.52|330.21|328.51|330.25|328.55|330.19|328.49|7
1728771450000|2024-10-12 22:17:30|330.22|328.52|330.29|328.59|330.29|328.59|330.22|328.52|15
1728771460000|2024-10-12 22:17:40|330.33|328.63|330.31|328.61|330.36|328.66|330.3|328.6|8
1728771470000|2024-10-12 22:17:50|330.3|328.6|330.28|328.58|330.31|328.61|330.23|328.53|18
1728771480000|2024-10-12 22:18:00|330.29|328.59|330.32|328.62|330.34|328.64|330.28|328.58|9
1728771490000|2024-10-12 22:18:10|330.34|328.64|330.24|328.54|330.34|328.64|330.22|328.52|17
1728771500000|2024-10-12 22:18:20|330.25|328.55|330.22|328.52|330.32|328.62|330.22|328.52|13
1728771510000|2024-10-12 22:18:30|330.2|328.5|330.11|328.41|330.2|328.5|330.09|328.39|8
1728771520000|2024-10-12 22:18:40|330.1|328.4|330.05|328.35|330.1|328.4|330.05|328.35|8
1728771530000|2024-10-12 22:18:50|330.06|328.36|330.08|328.38|330.09|328.39|330.06|328.36|4
1728771540000|2024-10-12 22:19:00|330.09|328.39|330.07|328.37|330.11|328.41|330.07|328.37|8
1728771550000|2024-10-12 22:19:10|330|328.3|330.03|328.33|330.03|328.33|329.96|328.26|5
1728771560000|2024-10-12 22:19:20|330.09|328.39|330.18|328.48|330.18|328.48|330.09|328.39|9
1728771570000|2024-10-12 22:19:30|330.17|328.47|330.21|328.51|330.21|328.51|330.17|328.47|7
1728771580000|2024-10-12 22:19:40|330.22|328.52|330.2|328.5|330.22|328.52|330.18|328.48|9
1728771590000|2024-10-12 22:19:50|330.3|328.6|330.39|328.69|330.39|328.69|330.3|328.6|6
1728771610000|2024-10-12 22:20:10|330.4|328.7|330.44|328.74|330.44|328.74|330.4|328.7|6
1728771620000|2024-10-12 22:20:20|330.41|328.71|330.37|328.67|330.41|328.71|330.35|328.65|5
1728771630000|2024-10-12 22:20:30|330.34|328.64|330.35|328.65|330.35|328.65|330.32|328.62|8
1728771650000|2024-10-12 22:20:50|330.34|328.64|330.38|328.68|330.38|328.68|330.34|328.64|4
1728771660000|2024-10-12 22:21:00|330.39|328.69|330.37|328.67|330.4|328.7|330.37|328.67|3
1728771670000|2024-10-12 22:21:10|330.34|328.64|330.38|328.68|330.38|328.68|330.34|328.64|5
1728771680000|2024-10-12 22:21:20|330.37|328.67|330.39|328.69|330.39|328.69|330.37|328.67|5
1728771690000|2024-10-12 22:21:30|330.4|328.7|330.34|328.64|330.4|328.7|330.34|328.64|6
1728771700000|2024-10-12 22:21:40|330.35|328.65|330.37|328.67|330.38|328.68|330.34|328.64|6
1728771710000|2024-10-12 22:21:50|330.39|328.69|330.4|328.7|330.4|328.7|330.38|328.68|4
1728771720000|2024-10-12 22:22:00|330.38|328.68|330.39|328.69|330.39|328.69|330.38|328.68|2
1728771730000|2024-10-12 22:22:10|330.4|328.7|330.41|328.71|330.41|328.71|330.4|328.7|2
1728771740000|2024-10-12 22:22:20|330.43|328.73|330.56|328.86|330.56|328.86|330.43|328.73|6
1728771750000|2024-10-12 22:22:30|330.55|328.85|330.51|328.81|330.55|328.85|330.51|328.81|3
1728771760000|2024-10-12 22:22:40|330.49|328.79|330.48|328.78|330.5|328.8|330.42|328.72|8
1728771770000|2024-10-12 22:22:50|330.5|328.8|330.57|328.87|330.57|328.87|330.5|328.8|4
1728771780000|2024-10-12 22:23:00|330.56|328.86|330.49|328.79|330.56|328.86|330.47|328.77|7
1728771790000|2024-10-12 22:23:10|330.5|328.8|330.5|328.8|330.54|328.84|330.49|328.79|10
1728771800000|2024-10-12 22:23:20|330.48|328.78|330.48|328.78|330.48|328.78|330.48|328.78|1
1728771810000|2024-10-12 22:23:30|330.5|328.8|330.5|328.8|330.5|328.8|330.48|328.78|5
1728771820000|2024-10-12 22:23:40|330.49|328.79|330.4|328.7|330.49|328.79|330.4|328.7|4
1728771830000|2024-10-12 22:23:50|330.38|328.68|330.4|328.7|330.4|328.7|330.38|328.68|3
1728771840000|2024-10-12 22:24:00|330.42|328.72|330.4|328.7|330.42|328.72|330.4|328.7|5
1728771850000|2024-10-12 22:24:10|330.38|328.68|330.38|328.68|330.38|328.68|330.38|328.68|1
1728771860000|2024-10-12 22:24:20|330.39|328.69|330.44|328.74|330.44|328.74|330.39|328.69|6
1728771870000|2024-10-12 22:24:30|330.45|328.75|330.48|328.78|330.48|328.78|330.43|328.73|6
1728771880000|2024-10-12 22:24:40|330.49|328.79|330.58|328.88|330.58|328.88|330.49|328.79|6
1728771890000|2024-10-12 22:24:50|330.59|328.89|330.52|328.82|330.59|328.89|330.52|328.82|4
1728771900000|2024-10-12 22:25:00|330.51|328.81|330.43|328.73|330.51|328.81|330.43|328.73|7
1728771910000|2024-10-12 22:25:10|330.46|328.76|330.46|328.76|330.46|328.76|330.46|328.76|1
1728771920000|2024-10-12 22:25:20|330.44|328.74|330.39|328.69|330.44|328.74|330.39|328.69|4
1728771930000|2024-10-12 22:25:30|330.38|328.68|330.39|328.69|330.39|328.69|330.38|328.68|2
1728771940000|2024-10-12 22:25:40|330.4|328.7|330.39|328.69|330.4|328.7|330.39|328.69|2
1728771960000|2024-10-12 22:26:00|330.4|328.7|330.4|328.7|330.4|328.7|330.4|328.7|1
1728771980000|2024-10-12 22:26:20|330.39|328.69|330.4|328.7|330.42|328.72|330.39|328.69|3
1728772010000|2024-10-12 22:26:50|330.42|328.72|330.37|328.67|330.42|328.72|330.37|328.67|4
1728772020000|2024-10-12 22:27:00|330.36|328.66|330.28|328.58|330.36|328.66|330.26|328.56|11
1728772030000|2024-10-12 22:27:10|330.3|328.6|330.31|328.61|330.31|328.61|330.29|328.59|4
1728772040000|2024-10-12 22:27:20|330.29|328.59|330.3|328.6|330.3|328.6|330.29|328.59|2
1728772060000|2024-10-12 22:27:40|330.29|328.59|330.31|328.61|330.31|328.61|330.29|328.59|3
1728772070000|2024-10-12 22:27:50|330.3|328.6|330.12|328.42|330.3|328.6|330.1|328.4|13
1728772080000|2024-10-12 22:28:00|330.11|328.41|330.19|328.49|330.2|328.5|330.11|328.41|9
1728772090000|2024-10-12 22:28:10|330.18|328.48|330.2|328.5|330.2|328.5|330.18|328.48|5
1728772100000|2024-10-12 22:28:20|330.19|328.49|330.19|328.49|330.2|328.5|330.19|328.49|5
1728772110000|2024-10-12 22:28:30|330.17|328.47|330.17|328.47|330.17|328.47|330.17|328.47|1
1728772120000|2024-10-12 22:28:40|330.14|328.44|330.16|328.46|330.19|328.49|330.14|328.44|9
1728772130000|2024-10-12 22:28:50|330.17|328.47|330.17|328.47|330.18|328.48|330.17|328.47|5
1728772140000|2024-10-12 22:29:00|330.14|328.44|330.21|328.51|330.21|328.51|330.12|328.42|6
1728772150000|2024-10-12 22:29:10|330.19|328.49|330.24|328.54|330.25|328.55|330.19|328.49|6
1728772160000|2024-10-12 22:29:20|330.25|328.55|330.27|328.57|330.28|328.58|330.25|328.55|5
1728772190000|2024-10-12 22:29:50|330.28|328.58|330.27|328.57|330.32|328.62|330.25|328.55|7
1728772200000|2024-10-12 22:30:00|330.29|328.59|330.39|328.69|330.4|328.7|330.28|328.58|10
1728772210000|2024-10-12 22:30:10|330.37|328.67|330.4|328.7|330.4|328.7|330.37|328.67|3
1728772220000|2024-10-12 22:30:20|330.35|328.65|330.4|328.7|330.41|328.71|330.35|328.65|8
1728772230000|2024-10-12 22:30:30|330.39|328.69|330.38|328.68|330.4|328.7|330.37|328.67|6
1728772240000|2024-10-12 22:30:40|330.4|328.7|330.38|328.68|330.4|328.7|330.37|328.67|8
1728772250000|2024-10-12 22:30:50|330.39|328.69|330.39|328.69|330.41|328.71|330.38|328.68|6
1728772260000|2024-10-12 22:31:00|330.38|328.68|330.29|328.59|330.38|328.68|330.29|328.59|6
1728772270000|2024-10-12 22:31:10|330.32|328.62|330.52|328.82|330.53|328.83|330.32|328.62|17
1728772280000|2024-10-12 22:31:20|330.53|328.83|330.58|328.88|330.6|328.9|330.51|328.81|13
1728772290000|2024-10-12 22:31:30|330.57|328.87|330.51|328.81|330.58|328.88|330.51|328.81|5
1728772300000|2024-10-12 22:31:40|330.5|328.8|330.49|328.79|330.5|328.8|330.49|328.79|2
1728772320000|2024-10-12 22:32:00|330.48|328.78|330.46|328.76|330.48|328.78|330.46|328.76|3
1728772330000|2024-10-12 22:32:10|330.47|328.77|330.48|328.78|330.5|328.8|330.47|328.77|6
1728772340000|2024-10-12 22:32:20|330.49|328.79|330.49|328.79|330.51|328.81|330.49|328.79|5
1728772350000|2024-10-12 22:32:30|330.48|328.78|330.49|328.79|330.49|328.79|330.48|328.78|2
1728772370000|2024-10-12 22:32:50|330.5|328.8|330.56|328.86|330.56|328.86|330.5|328.8|2
1728772380000|2024-10-12 22:33:00|330.59|328.89|330.56|328.86|330.6|328.9|330.54|328.84|13
1728772390000|2024-10-12 22:33:10|330.57|328.87|330.56|328.86|330.58|328.88|330.56|328.86|4
1728772400000|2024-10-12 22:33:20|330.58|328.88|330.58|328.88|330.58|328.88|330.57|328.87|3
1728772420000|2024-10-12 22:33:40|330.57|328.87|330.55|328.85|330.57|328.87|330.52|328.82|7
1728772430000|2024-10-12 22:33:50|330.53|328.83|330.53|328.83|330.54|328.84|330.53|328.83|3
1728772440000|2024-10-12 22:34:00|330.54|328.84|330.57|328.87|330.59|328.89|330.54|328.84|6
1728772450000|2024-10-12 22:34:10|330.58|328.88|330.6|328.9|330.62|328.92|330.58|328.88|5
1728772460000|2024-10-12 22:34:20|330.59|328.89|330.55|328.85|330.59|328.89|330.55|328.85|3
1728772480000|2024-10-12 22:34:40|330.54|328.84|330.58|328.88|330.58|328.88|330.54|328.84|3
1728772490000|2024-10-12 22:34:50|330.59|328.89|330.6|328.9|330.6|328.9|330.58|328.88|4
1728772500000|2024-10-12 22:35:00|330.59|328.89|330.57|328.87|330.59|328.89|330.54|328.84|7
1728772510000|2024-10-12 22:35:10|330.58|328.88|330.57|328.87|330.6|328.9|330.57|328.87|11
1728772520000|2024-10-12 22:35:20|330.55|328.85|330.54|328.84|330.55|328.85|330.54|328.84|2
1728772540000|2024-10-12 22:35:40|330.51|328.81|330.54|328.84|330.54|328.84|330.5|328.8|6
1728772550000|2024-10-12 22:35:50|330.53|328.83|330.53|328.83|330.53|328.83|330.53|328.83|1
1728772560000|2024-10-12 22:36:00|330.5|328.8|330.5|328.8|330.5|328.8|330.5|328.8|1
1728772570000|2024-10-12 22:36:10|330.45|328.75|330.47|328.77|330.47|328.77|330.41|328.71|8
1728772580000|2024-10-12 22:36:20|330.48|328.78|330.49|328.79|330.49|328.79|330.48|328.78|2
1728772590000|2024-10-12 22:36:30|330.47|328.77|330.48|328.78|330.48|328.78|330.47|328.77|2
1728772600000|2024-10-12 22:36:40|330.49|328.79|330.54|328.84|330.55|328.85|330.49|328.79|10
1728772610000|2024-10-12 22:36:50|330.55|328.85|330.55|328.85|330.57|328.87|330.55|328.85|3
1728772620000|2024-10-12 22:37:00|330.54|328.84|330.52|328.82|330.55|328.85|330.52|328.82|6
1728772630000|2024-10-12 22:37:10|330.54|328.84|330.52|328.82|330.54|328.84|330.51|328.81|4
1728772640000|2024-10-12 22:37:20|330.51|328.81|330.51|328.81|330.51|328.81|330.51|328.81|1
1728772650000|2024-10-12 22:37:30|330.5|328.8|330.43|328.73|330.5|328.8|330.43|328.73|5
1728772660000|2024-10-12 22:37:40|330.44|328.74|330.48|328.78|330.48|328.78|330.44|328.74|3
1728772670000|2024-10-12 22:37:50|330.49|328.79|330.42|328.72|330.49|328.79|330.42|328.72|12
1728772680000|2024-10-12 22:38:00|330.43|328.73|330.46|328.76|330.46|328.76|330.43|328.73|5
1728772690000|2024-10-12 22:38:10|330.47|328.77|330.48|328.78|330.48|328.78|330.46|328.76|5
1728772700000|2024-10-12 22:38:20|330.47|328.77|330.43|328.73|330.47|328.77|330.43|328.73|6
1728772710000|2024-10-12 22:38:30|330.44|328.74|330.42|328.72|330.47|328.77|330.42|328.72|11
1728772720000|2024-10-12 22:38:40|330.41|328.71|330.4|328.7|330.43|328.73|330.4|328.7|4
1728772740000|2024-10-12 22:39:00|330.39|328.69|330.37|328.67|330.39|328.69|330.34|328.64|5
1728772750000|2024-10-12 22:39:10|330.36|328.66|330.31|328.61|330.36|328.66|330.3|328.6|6
1728772760000|2024-10-12 22:39:20|330.3|328.6|330.29|328.59|330.31|328.61|330.29|328.59|10
1728772770000|2024-10-12 22:39:30|330.3|328.6|330.32|328.62|330.37|328.67|330.29|328.59|12
1728772780000|2024-10-12 22:39:40|330.31|328.61|330.3|328.6|330.31|328.61|330.3|328.6|2
1728772790000|2024-10-12 22:39:50|330.29|328.59|330.3|328.6|330.3|328.6|330.29|328.59|4
1728772830000|2024-10-12 22:40:30|330.29|328.59|330.27|328.57|330.29|328.59|330.27|328.57|3
1728772840000|2024-10-12 22:40:40|330.3|328.6|330.29|328.59|330.3|328.6|330.29|328.59|8
1728772850000|2024-10-12 22:40:50|330.3|328.6|330.25|328.55|330.3|328.6|330.23|328.53|11
1728772860000|2024-10-12 22:41:00|330.23|328.53|330.28|328.58|330.28|328.58|330.22|328.52|7
1728772870000|2024-10-12 22:41:10|330.29|328.59|330.29|328.59|330.29|328.59|330.28|328.58|3
1728772880000|2024-10-12 22:41:20|330.28|328.58|330.28|328.58|330.28|328.58|330.28|328.58|1
1728772890000|2024-10-12 22:41:30|330.31|328.61|330.39|328.69|330.4|328.7|330.31|328.61|6
1728772900000|2024-10-12 22:41:40|330.4|328.7|330.4|328.7|330.4|328.7|330.4|328.7|1
1728772910000|2024-10-12 22:41:50|330.39|328.69|330.38|328.68|330.39|328.69|330.38|328.68|2
1728772920000|2024-10-12 22:42:00|330.39|328.69|330.39|328.69|330.39|328.69|330.39|328.69|1
1728772940000|2024-10-12 22:42:20|330.42|328.72|330.5|328.8|330.5|328.8|330.42|328.72|7
1728772950000|2024-10-12 22:42:30|330.49|328.79|330.48|328.78|330.49|328.79|330.48|328.78|2
1728772960000|2024-10-12 22:42:40|330.49|328.79|330.56|328.86|330.56|328.86|330.49|328.79|3
1728772970000|2024-10-12 22:42:50|330.54|328.84|330.51|328.81|330.54|328.84|330.5|328.8|4
1728772980000|2024-10-12 22:43:00|330.52|328.82|330.51|328.81|330.52|328.82|330.51|328.81|4
1728772990000|2024-10-12 22:43:10|330.53|328.83|330.53|328.83|330.53|328.83|330.53|328.83|1
1728773000000|2024-10-12 22:43:20|330.51|328.81|330.51|328.81|330.51|328.81|330.51|328.81|1
1728773010000|2024-10-12 22:43:30|330.52|328.82|330.51|328.81|330.52|328.82|330.51|328.81|2
1728773020000|2024-10-12 22:43:40|330.5|328.8|330.5|328.8|330.5|328.8|330.5|328.8|1
1728773050000|2024-10-12 22:44:10|330.52|328.82|330.53|328.83|330.53|328.83|330.52|328.82|12
1728773060000|2024-10-12 22:44:20|330.52|328.82|330.5|328.8|330.53|328.83|330.5|328.8|4
1728773080000|2024-10-12 22:44:40|330.49|328.79|330.49|328.79|330.49|328.79|330.49|328.79|1
1728773090000|2024-10-12 22:44:50|330.5|328.8|330.5|328.8|330.5|328.8|330.5|328.8|1
1728773100000|2024-10-12 22:45:00|330.49|328.79|330.49|328.79|330.5|328.8|330.49|328.79|3
1728773110000|2024-10-12 22:45:10|330.5|328.8|330.51|328.81|330.52|328.82|330.49|328.79|5
1728773120000|2024-10-12 22:45:20|330.5|328.8|330.43|328.73|330.5|328.8|330.43|328.73|5
1728773130000|2024-10-12 22:45:30|330.42|328.72|330.36|328.66|330.42|328.72|330.35|328.65|11
1728773140000|2024-10-12 22:45:40|330.37|328.67|330.35|328.65|330.37|328.67|330.35|328.65|7
1728773150000|2024-10-12 22:45:50|330.36|328.66|330.38|328.68|330.38|328.68|330.36|328.66|5
1728773160000|2024-10-12 22:46:00|330.37|328.67|330.34|328.64|330.38|328.68|330.34|328.64|7
1728773170000|2024-10-12 22:46:10|330.32|328.62|330.28|328.58|330.32|328.62|330.27|328.57|5
1728773180000|2024-10-12 22:46:20|330.3|328.6|330.29|328.59|330.32|328.62|330.29|328.59|5
1728773190000|2024-10-12 22:46:30|330.31|328.61|330.36|328.66|330.36|328.66|330.31|328.61|5
1728773200000|2024-10-12 22:46:40|330.34|328.64|330.34|328.64|330.34|328.64|330.33|328.63|7
1728773210000|2024-10-12 22:46:50|330.33|328.63|330.09|328.39|330.33|328.63|330.07|328.37|7
1728773220000|2024-10-12 22:47:00|330.13|328.43|330.18|328.48|330.19|328.49|330.11|328.41|11
1728773230000|2024-10-12 22:47:10|330.21|328.51|330.2|328.5|330.21|328.51|330.19|328.49|4
1728773240000|2024-10-12 22:47:20|330.21|328.51|330.19|328.49|330.21|328.51|330.19|328.49|2
1728773250000|2024-10-12 22:47:30|330.2|328.5|330.19|328.49|330.2|328.5|330.18|328.48|4
1728773260000|2024-10-12 22:47:40|330.21|328.51|330.25|328.55|330.26|328.56|330.21|328.51|11
1728773270000|2024-10-12 22:47:50|330.27|328.57|330.29|328.59|330.3|328.6|330.27|328.57|4
1728773280000|2024-10-12 22:48:00|330.3|328.6|330.37|328.67|330.37|328.67|330.3|328.6|5
1728773290000|2024-10-12 22:48:10|330.38|328.68|330.44|328.74|330.44|328.74|330.37|328.67|9
1728773300000|2024-10-12 22:48:20|330.42|328.72|330.41|328.71|330.42|328.72|330.41|328.71|2
1728773310000|2024-10-12 22:48:30|330.42|328.72|330.41|328.71|330.44|328.74|330.41|328.71|4
1728773320000|2024-10-12 22:48:40|330.44|328.74|330.51|328.81|330.51|328.81|330.41|328.71|10
1728773330000|2024-10-12 22:48:50|330.5|328.8|330.49|328.79|330.51|328.81|330.49|328.79|3
1728773340000|2024-10-12 22:49:00|330.48|328.78|330.49|328.79|330.49|328.79|330.48|328.78|2
1728773350000|2024-10-12 22:49:10|330.5|328.8|330.61|328.91|330.61|328.91|330.5|328.8|10
1728773360000|2024-10-12 22:49:20|330.59|328.89|330.59|328.89|330.59|328.89|330.57|328.87|5
1728773370000|2024-10-12 22:49:30|330.57|328.87|330.49|328.79|330.57|328.87|330.49|328.79|3
1728773380000|2024-10-12 22:49:40|330.5|328.8|330.5|328.8|330.51|328.81|330.49|328.79|6
1728773390000|2024-10-12 22:49:50|330.49|328.79|330.46|328.76|330.49|328.79|330.46|328.76|5
1728773400000|2024-10-12 22:50:00|330.47|328.77|330.52|328.82|330.52|328.82|330.46|328.76|8
1728773410000|2024-10-12 22:50:10|330.51|328.81|330.48|328.78|330.52|328.82|330.47|328.77|9
1728773420000|2024-10-12 22:50:20|330.49|328.79|330.59|328.89|330.59|328.89|330.49|328.79|10
1728773430000|2024-10-12 22:50:30|330.57|328.87|330.56|328.86|330.57|328.87|330.5|328.8|8
1728773440000|2024-10-12 22:50:40|330.54|328.84|330.55|328.85|330.56|328.86|330.54|328.84|5
1728773460000|2024-10-12 22:51:00|330.56|328.86|330.59|328.89|330.59|328.89|330.54|328.84|8
1728773470000|2024-10-12 22:51:10|330.57|328.87|330.57|328.87|330.58|328.88|330.57|328.87|3
1728773480000|2024-10-12 22:51:20|330.58|328.88|330.57|328.87|330.58|328.88|330.57|328.87|4
1728773490000|2024-10-12 22:51:30|330.56|328.86|330.56|328.86|330.57|328.87|330.56|328.86|3
1728773500000|2024-10-12 22:51:40|330.59|328.89|330.56|328.86|330.6|328.9|330.56|328.86|5
1728773540000|2024-10-12 22:52:20|330.6|328.9|330.59|328.89|330.66|328.96|330.59|328.89|9
1728773550000|2024-10-12 22:52:30|330.58|328.88|330.53|328.83|330.6|328.9|330.53|328.83|4
1728773560000|2024-10-12 22:52:40|330.5|328.8|330.49|328.79|330.5|328.8|330.49|328.79|8
1728773570000|2024-10-12 22:52:50|330.5|328.8|330.5|328.8|330.5|328.8|330.5|328.8|1
1728773580000|2024-10-12 22:53:00|330.52|328.82|330.5|328.8|330.56|328.86|330.5|328.8|11
1728773590000|2024-10-12 22:53:10|330.51|328.81|330.5|328.8|330.51|328.81|330.5|328.8|4
1728773600000|2024-10-12 22:53:20|330.51|328.81|330.51|328.81|330.51|328.81|330.5|328.8|3
1728773610000|2024-10-12 22:53:30|330.5|328.8|330.65|328.95|330.65|328.95|330.5|328.8|9
1728773620000|2024-10-12 22:53:40|330.66|328.96|330.68|328.98|330.68|328.98|330.65|328.95|10
1728773630000|2024-10-12 22:53:50|330.67|328.97|330.7|329|330.72|329.02|330.66|328.96|10
1728773640000|2024-10-12 22:54:00|330.68|328.98|330.66|328.96|330.69|328.99|330.66|328.96|6
1728773650000|2024-10-12 22:54:10|330.67|328.97|330.68|328.98|330.69|328.99|330.67|328.97|6
1728773660000|2024-10-12 22:54:20|330.66|328.96|330.66|328.96|330.66|328.96|330.66|328.96|1
1728773670000|2024-10-12 22:54:30|330.62|328.92|330.6|328.9|330.62|328.92|330.6|328.9|2
1728773690000|2024-10-12 22:54:50|330.58|328.88|330.57|328.87|330.58|328.88|330.57|328.87|2
1728773700000|2024-10-12 22:55:00|330.59|328.89|330.59|328.89|330.59|328.89|330.58|328.88|3
1728773710000|2024-10-12 22:55:10|330.56|328.86|330.54|328.84|330.56|328.86|330.54|328.84|2
1728773720000|2024-10-12 22:55:20|330.53|328.83|330.51|328.81|330.53|328.83|330.51|328.81|2
1728773730000|2024-10-12 22:55:30|330.53|328.83|330.51|328.81|330.53|328.83|330.51|328.81|2
1728773740000|2024-10-12 22:55:40|330.5|328.8|330.52|328.82|330.52|328.82|330.5|328.8|3
1728773750000|2024-10-12 22:55:50|330.51|328.81|330.48|328.78|330.51|328.81|330.46|328.76|6
1728773760000|2024-10-12 22:56:00|330.49|328.79|330.53|328.83|330.53|328.83|330.49|328.79|4
1728773770000|2024-10-12 22:56:10|330.54|328.84|330.52|328.82|330.56|328.86|330.52|328.82|6
1728773780000|2024-10-12 22:56:20|330.5|328.8|330.56|328.86|330.56|328.86|330.49|328.79|5
1728773790000|2024-10-12 22:56:30|330.55|328.85|330.5|328.8|330.56|328.86|330.5|328.8|6
1728773800000|2024-10-12 22:56:40|330.51|328.81|330.51|328.81|330.51|328.81|330.5|328.8|3
1728773810000|2024-10-12 22:56:50|330.52|328.82|330.5|328.8|330.56|328.86|330.5|328.8|8
1728773820000|2024-10-12 22:57:00|330.51|328.81|330.51|328.81|330.51|328.81|330.51|328.81|1
1728773830000|2024-10-12 22:57:10|330.53|328.83|330.57|328.87|330.58|328.88|330.53|328.83|11
1728773840000|2024-10-12 22:57:20|330.56|328.86|330.5|328.8|330.56|328.86|330.5|328.8|4
1728773850000|2024-10-12 22:57:30|330.51|328.81|330.5|328.8|330.51|328.81|330.5|328.8|2
1728773870000|2024-10-12 22:57:50|330.49|328.79|330.49|328.79|330.51|328.81|330.49|328.79|3
1728773880000|2024-10-12 22:58:00|330.5|328.8|330.5|328.8|330.5|328.8|330.5|328.8|1
1728773900000|2024-10-12 22:58:20|330.51|328.81|330.52|328.82|330.54|328.84|330.51|328.81|3
1728773910000|2024-10-12 22:58:30|330.55|328.85|330.52|328.82|330.55|328.85|330.52|328.82|2
1728773920000|2024-10-12 22:58:40|330.51|328.81|330.5|328.8|330.51|328.81|330.5|328.8|2
1728773930000|2024-10-12 22:58:50|330.49|328.79|330.47|328.77|330.49|328.79|330.47|328.77|2
1728773940000|2024-10-12 22:59:00|330.48|328.78|330.47|328.77|330.48|328.78|330.47|328.77|2
1728773950000|2024-10-12 22:59:10|330.46|328.76|330.46|328.76|330.46|328.76|330.46|328.76|1
1728773960000|2024-10-12 22:59:20|330.47|328.77|330.49|328.79|330.5|328.8|330.47|328.77|6
1728773970000|2024-10-12 22:59:30|330.5|328.8|330.51|328.81|330.51|328.81|330.5|328.8|2
1728773980000|2024-10-12 22:59:40|330.49|328.79|330.51|328.81|330.51|328.81|330.49|328.79|3
1728773990000|2024-10-12 22:59:50|330.5|328.8|330.48|328.78|330.51|328.81|330.48|328.78|5
1728774000000|2024-10-12 23:00:00|330.47|328.77|330.59|328.89|330.59|328.89|330.47|328.77|13
1728774010000|2024-10-12 23:00:10|330.58|328.88|330.48|328.78|330.59|328.89|330.47|328.77|18
1728774020000|2024-10-12 23:00:20|330.47|328.77|330.45|328.75|330.48|328.78|330.45|328.75|5
1728774030000|2024-10-12 23:00:30|330.48|328.78|330.47|328.77|330.48|328.78|330.45|328.75|6
1728774040000|2024-10-12 23:00:40|330.48|328.78|330.55|328.85|330.56|328.86|330.48|328.78|6
1728774050000|2024-10-12 23:00:50|330.54|328.84|330.59|328.89|330.59|328.89|330.54|328.84|7
1728774060000|2024-10-12 23:01:00|330.58|328.88|330.58|328.88|330.58|328.88|330.54|328.84|6
1728774070000|2024-10-12 23:01:10|330.57|328.87|330.59|328.89|330.61|328.91|330.53|328.83|12
1728774080000|2024-10-12 23:01:20|330.6|328.9|330.68|328.98|330.7|329|330.6|328.9|16
1728774090000|2024-10-12 23:01:30|330.67|328.97|330.75|329.05|330.76|329.06|330.67|328.97|23
1728774100000|2024-10-12 23:01:40|330.76|329.06|330.86|329.16|330.87|329.17|330.72|329.02|12
1728774110000|2024-10-12 23:01:50|330.87|329.17|330.83|329.13|330.87|329.17|330.83|329.13|5
1728774120000|2024-10-12 23:02:00|330.84|329.14|330.75|329.05|330.84|329.14|330.73|329.03|10
1728774130000|2024-10-12 23:02:10|330.76|329.06|330.77|329.07|330.78|329.08|330.75|329.05|6
1728774140000|2024-10-12 23:02:20|330.75|329.05|330.78|329.08|330.79|329.09|330.75|329.05|8
1728774150000|2024-10-12 23:02:30|330.77|329.07|330.75|329.05|330.79|329.09|330.74|329.04|9
1728774160000|2024-10-12 23:02:40|330.77|329.07|330.73|329.03|330.79|329.09|330.73|329.03|5
1728774170000|2024-10-12 23:02:50|330.74|329.04|330.74|329.04|330.74|329.04|330.73|329.03|3
1728774180000|2024-10-12 23:03:00|330.73|329.03|330.74|329.04|330.74|329.04|330.73|329.03|2
1728774190000|2024-10-12 23:03:10|330.73|329.03|330.73|329.03|330.73|329.03|330.73|329.03|1
1728774200000|2024-10-12 23:03:20|330.71|329.01|330.63|328.93|330.71|329.01|330.63|328.93|5
1728774210000|2024-10-12 23:03:30|330.6|328.9|330.6|328.9|330.65|328.95|330.6|328.9|5
1728774220000|2024-10-12 23:03:40|330.59|328.89|330.57|328.87|330.59|328.89|330.57|328.87|3
1728774230000|2024-10-12 23:03:50|330.56|328.86|330.56|328.86|330.56|328.86|330.56|328.86|1
1728774240000|2024-10-12 23:04:00|330.54|328.84|330.53|328.83|330.54|328.84|330.53|328.83|2
1728774250000|2024-10-12 23:04:10|330.5|328.8|330.48|328.78|330.51|328.81|330.48|328.78|4
1728774260000|2024-10-12 23:04:20|330.47|328.77|330.43|328.73|330.47|328.77|330.43|328.73|7
1728774270000|2024-10-12 23:04:30|330.48|328.78|330.49|328.79|330.51|328.81|330.45|328.75|17
1728774280000|2024-10-12 23:04:40|330.5|328.8|330.53|328.83|330.53|328.83|330.5|328.8|10
1728774290000|2024-10-12 23:04:50|330.54|328.84|330.55|328.85|330.55|328.85|330.5|328.8|8
1728774300000|2024-10-12 23:05:00|330.56|328.86|330.75|329.05|330.77|329.07|330.56|328.86|19
1728774310000|2024-10-12 23:05:10|330.73|329.03|330.82|329.12|330.82|329.12|330.73|329.03|14
1728774320000|2024-10-12 23:05:20|330.88|329.18|330.81|329.11|330.88|329.18|330.81|329.11|6
1728774340000|2024-10-12 23:05:40|330.82|329.12|330.84|329.14|330.87|329.17|330.81|329.11|11
1728774350000|2024-10-12 23:05:50|330.83|329.13|330.81|329.11|330.83|329.13|330.81|329.11|4
1728774360000|2024-10-12 23:06:00|330.78|329.08|330.72|329.02|330.78|329.08|330.71|329.01|5
1728774370000|2024-10-12 23:06:10|330.73|329.03|330.75|329.05|330.79|329.09|330.73|329.03|17
1728774380000|2024-10-12 23:06:20|330.74|329.04|330.69|328.99|330.74|329.04|330.69|328.99|2
1728774390000|2024-10-12 23:06:30|330.7|329|330.68|328.98|330.7|329|330.66|328.96|8
1728774400000|2024-10-12 23:06:40|330.7|329|330.68|328.98|330.7|329|330.68|328.98|2
1728774410000|2024-10-12 23:06:50|330.67|328.97|330.67|328.97|330.68|328.98|330.66|328.96|11
1728774420000|2024-10-12 23:07:00|330.68|328.98|330.68|328.98|330.74|329.04|330.68|328.98|9
1728774430000|2024-10-12 23:07:10|330.67|328.97|330.61|328.91|330.67|328.97|330.57|328.87|13
1728774440000|2024-10-12 23:07:20|330.63|328.93|330.7|329|330.7|329|330.63|328.93|11
1728774450000|2024-10-12 23:07:30|330.69|328.99|330.69|328.99|330.7|329|330.68|328.98|9
1728774460000|2024-10-12 23:07:40|330.68|328.98|330.69|328.99|330.7|329|330.68|328.98|8
1728774470000|2024-10-12 23:07:50|330.7|329|330.77|329.07|330.79|329.09|330.7|329|12
1728774480000|2024-10-12 23:08:00|330.78|329.08|330.69|328.99|330.78|329.08|330.67|328.97|9
1728774490000|2024-10-12 23:08:10|330.67|328.97|330.72|329.02|330.72|329.02|330.67|328.97|7
1728774500000|2024-10-12 23:08:20|330.73|329.03|330.71|329.01|330.78|329.08|330.71|329.01|12
1728774510000|2024-10-12 23:08:30|330.7|329|330.75|329.05|330.75|329.05|330.69|328.99|9
1728774520000|2024-10-12 23:08:40|330.79|329.09|330.78|329.08|330.79|329.09|330.76|329.06|11
1728774530000|2024-10-12 23:08:50|330.79|329.09|330.78|329.08|330.79|329.09|330.78|329.08|2
1728774540000|2024-10-12 23:09:00|330.77|329.07|330.76|329.06|330.78|329.08|330.74|329.04|10
1728774550000|2024-10-12 23:09:10|330.77|329.07|330.78|329.08|330.79|329.09|330.77|329.07|6
1728774560000|2024-10-12 23:09:20|330.79|329.09|330.77|329.07|330.79|329.09|330.77|329.07|7
1728774570000|2024-10-12 23:09:30|330.78|329.08|330.91|329.21|330.91|329.21|330.78|329.08|13
1728774580000|2024-10-12 23:09:40|330.9|329.2|330.99|329.29|331.07|329.37|330.9|329.2|15
1728774590000|2024-10-12 23:09:50|331|329.3|331|329.3|331.02|329.32|330.97|329.27|15
1728774600000|2024-10-12 23:10:00|331.03|329.33|330.93|329.23|331.05|329.35|330.93|329.23|7
1728774610000|2024-10-12 23:10:10|330.92|329.22|330.88|329.18|330.92|329.22|330.85|329.15|10
1728774620000|2024-10-12 23:10:20|330.87|329.17|330.87|329.17|330.88|329.18|330.87|329.17|5
1728774630000|2024-10-12 23:10:30|330.89|329.19|330.79|329.09|330.94|329.24|330.79|329.09|11
1728774640000|2024-10-12 23:10:40|330.81|329.11|330.78|329.08|330.81|329.11|330.78|329.08|4
1728774650000|2024-10-12 23:10:50|330.74|329.04|330.69|328.99|330.74|329.04|330.69|328.99|10
1728774660000|2024-10-12 23:11:00|330.7|329|330.69|328.99|330.7|329|330.69|328.99|10
1728774670000|2024-10-12 23:11:10|330.68|328.98|330.69|328.99|330.69|328.99|330.68|328.98|8
1728774680000|2024-10-12 23:11:20|330.68|328.98|330.62|328.92|330.68|328.98|330.62|328.92|8
1728774690000|2024-10-12 23:11:30|330.63|328.93|330.62|328.92|330.63|328.93|330.62|328.92|6
1728774700000|2024-10-12 23:11:40|330.64|328.94|330.68|328.98|330.68|328.98|330.62|328.92|8
1728774720000|2024-10-12 23:12:00|330.67|328.97|330.69|328.99|330.73|329.03|330.67|328.97|11
1728774730000|2024-10-12 23:12:10|330.67|328.97|330.61|328.91|330.67|328.97|330.6|328.9|8
1728774740000|2024-10-12 23:12:20|330.6|328.9|330.47|328.77|330.61|328.91|330.47|328.77|11
1728774750000|2024-10-12 23:12:30|330.48|328.78|330.49|328.79|330.5|328.8|330.48|328.78|4
1728774760000|2024-10-12 23:12:40|330.48|328.78|330.48|328.78|330.49|328.79|330.48|328.78|3
1728774770000|2024-10-12 23:12:50|330.49|328.79|330.57|328.87|330.58|328.88|330.48|328.78|12
1728774780000|2024-10-12 23:13:00|330.58|328.88|330.59|328.89|330.59|328.89|330.58|328.88|4
1728774790000|2024-10-12 23:13:10|330.6|328.9|330.62|328.92|330.64|328.94|330.59|328.89|8
1728774800000|2024-10-12 23:13:20|330.63|328.93|330.65|328.95|330.65|328.95|330.63|328.93|4
1728774810000|2024-10-12 23:13:30|330.6|328.9|330.53|328.83|330.66|328.96|330.53|328.83|18
1728774820000|2024-10-12 23:13:40|330.54|328.84|330.56|328.86|330.57|328.87|330.53|328.83|9
1728774830000|2024-10-12 23:13:50|330.57|328.87|330.59|328.89|330.64|328.94|330.57|328.87|12
1728774840000|2024-10-12 23:14:00|330.58|328.88|330.6|328.9|330.6|328.9|330.55|328.85|10
1728774850000|2024-10-12 23:14:10|330.59|328.89|330.59|328.89|330.61|328.91|330.56|328.86|12
1728774860000|2024-10-12 23:14:20|330.61|328.91|330.59|328.89|330.61|328.91|330.59|328.89|7
1728774870000|2024-10-12 23:14:30|330.6|328.9|330.66|328.96|330.67|328.97|330.6|328.9|11
1728774880000|2024-10-12 23:14:40|330.67|328.97|330.65|328.95|330.67|328.97|330.64|328.94|7
1728774890000|2024-10-12 23:14:50|330.66|328.96|330.65|328.95|330.66|328.96|330.64|328.94|6
1728774900000|2024-10-12 23:15:00|330.67|328.97|330.74|329.04|330.74|329.04|330.65|328.95|10
1728774910000|2024-10-12 23:15:10|330.75|329.05|330.83|329.13|330.84|329.14|330.74|329.04|13
1728774920000|2024-10-12 23:15:20|330.82|329.12|330.8|329.1|330.83|329.13|330.79|329.09|10
1728774930000|2024-10-12 23:15:30|330.79|329.09|330.79|329.09|330.8|329.1|330.79|329.09|3
1728774940000|2024-10-12 23:15:40|330.8|329.1|330.8|329.1|330.8|329.1|330.79|329.09|7
1728774950000|2024-10-12 23:15:50|330.79|329.09|330.78|329.08|330.79|329.09|330.76|329.06|10
1728774960000|2024-10-12 23:16:00|330.79|329.09|330.8|329.1|330.83|329.13|330.79|329.09|9
1728774970000|2024-10-12 23:16:10|330.79|329.09|330.8|329.1|330.84|329.14|330.79|329.09|12
1728774980000|2024-10-12 23:16:20|330.82|329.12|330.8|329.1|330.88|329.18|330.8|329.1|11
1728774990000|2024-10-12 23:16:30|330.79|329.09|330.8|329.1|330.85|329.15|330.79|329.09|15
1728775000000|2024-10-12 23:16:40|330.81|329.11|330.86|329.16|330.87|329.17|330.79|329.09|10
1728775010000|2024-10-12 23:16:50|330.87|329.17|330.95|329.25|330.95|329.25|330.86|329.16|12
1728775020000|2024-10-12 23:17:00|330.91|329.21|330.9|329.2|330.92|329.22|330.89|329.19|8
1728775030000|2024-10-12 23:17:10|330.89|329.19|330.91|329.21|330.92|329.22|330.89|329.19|9
1728775040000|2024-10-12 23:17:20|330.92|329.22|330.95|329.25|330.96|329.26|330.92|329.22|5
1728775050000|2024-10-12 23:17:30|330.96|329.26|330.95|329.25|330.96|329.26|330.95|329.25|6
1728775060000|2024-10-12 23:17:40|330.92|329.22|330.91|329.21|330.95|329.25|330.89|329.19|13
1728775070000|2024-10-12 23:17:50|330.92|329.22|330.91|329.21|330.95|329.25|330.91|329.21|10
1728775080000|2024-10-12 23:18:00|330.9|329.2|330.82|329.12|330.9|329.2|330.8|329.1|7
1728775090000|2024-10-12 23:18:10|330.83|329.13|330.82|329.12|330.85|329.15|330.82|329.12|5
1728775100000|2024-10-12 23:18:20|330.83|329.13|330.82|329.12|330.83|329.13|330.81|329.11|6
1728775110000|2024-10-12 23:18:30|330.81|329.11|330.72|329.02|330.81|329.11|330.71|329.01|16
1728775120000|2024-10-12 23:18:40|330.74|329.04|330.71|329.01|330.74|329.04|330.71|329.01|10
1728775130000|2024-10-12 23:18:50|330.7|329|330.63|328.93|330.7|329|330.62|328.92|8
1728775140000|2024-10-12 23:19:00|330.62|328.92|330.49|328.79|330.64|328.94|330.48|328.78|21
1728775150000|2024-10-12 23:19:10|330.51|328.81|330.48|328.78|330.51|328.81|330.46|328.76|13
1728775160000|2024-10-12 23:19:20|330.46|328.76|330.46|328.76|330.46|328.76|330.38|328.68|14
1728775170000|2024-10-12 23:19:30|330.47|328.77|330.49|328.79|330.49|328.79|330.47|328.77|7
1728775180000|2024-10-12 23:19:40|330.48|328.78|330.48|328.78|330.48|328.78|330.48|328.78|1
1728775200000|2024-10-12 23:20:00|330.47|328.77|330.47|328.77|330.49|328.79|330.43|328.73|14
1728775210000|2024-10-12 23:20:10|330.48|328.78|330.43|328.73|330.48|328.78|330.43|328.73|6
1728775220000|2024-10-12 23:20:20|330.42|328.72|330.39|328.69|330.42|328.72|330.37|328.67|5
1728775230000|2024-10-12 23:20:30|330.38|328.68|330.38|328.68|330.4|328.7|330.38|328.68|9
1728775240000|2024-10-12 23:20:40|330.39|328.69|330.39|328.69|330.39|328.69|330.39|328.69|1
1728775250000|2024-10-12 23:20:50|330.38|328.68|330.39|328.69|330.39|328.69|330.38|328.68|2
1728775260000|2024-10-12 23:21:00|330.4|328.7|330.39|328.69|330.4|328.7|330.39|328.69|2
1728775270000|2024-10-12 23:21:10|330.37|328.67|330.29|328.59|330.37|328.67|330.29|328.59|6
1728775280000|2024-10-12 23:21:20|330.3|328.6|330.33|328.63|330.35|328.65|330.3|328.6|12
1728775290000|2024-10-12 23:21:30|330.35|328.65|330.31|328.61|330.35|328.65|330.27|328.57|8
1728775300000|2024-10-12 23:21:40|330.29|328.59|330.25|328.55|330.29|328.59|330.25|328.55|10
1728775310000|2024-10-12 23:21:50|330.26|328.56|330.29|328.59|330.29|328.59|330.26|328.56|9
1728775320000|2024-10-12 23:22:00|330.28|328.58|330.29|328.59|330.29|328.59|330.27|328.57|4
1728775330000|2024-10-12 23:22:10|330.28|328.58|330.28|328.58|330.29|328.59|330.25|328.55|9
1728775340000|2024-10-12 23:22:20|330.27|328.57|330.28|328.58|330.28|328.58|330.27|328.57|2
1728775360000|2024-10-12 23:22:40|330.26|328.56|330.28|328.58|330.29|328.59|330.25|328.55|15
1728775370000|2024-10-12 23:22:50|330.29|328.59|330.33|328.63|330.34|328.64|330.29|328.59|10
1728775380000|2024-10-12 23:23:00|330.32|328.62|330.3|328.6|330.32|328.62|330.28|328.58|11
1728775390000|2024-10-12 23:23:10|330.31|328.61|330.39|328.69|330.39|328.69|330.31|328.61|12
1728775400000|2024-10-12 23:23:20|330.38|328.68|330.41|328.71|330.42|328.72|330.38|328.68|6
1728775410000|2024-10-12 23:23:30|330.42|328.72|330.46|328.76|330.48|328.78|330.41|328.71|10
1728775420000|2024-10-12 23:23:40|330.47|328.77|330.43|328.73|330.48|328.78|330.43|328.73|4
1728775430000|2024-10-12 23:23:50|330.44|328.74|330.44|328.74|330.44|328.74|330.43|328.73|5
1728775440000|2024-10-12 23:24:00|330.39|328.69|330.43|328.73|330.43|328.73|330.39|328.69|6
1728775450000|2024-10-12 23:24:10|330.44|328.74|330.45|328.75|330.45|328.75|330.44|328.74|2
1728775460000|2024-10-12 23:24:20|330.47|328.77|330.49|328.79|330.52|328.82|330.47|328.77|9
1728775470000|2024-10-12 23:24:30|330.48|328.78|330.48|328.78|330.5|328.8|330.48|328.78|7
1728775480000|2024-10-12 23:24:40|330.49|328.79|330.49|328.79|330.49|328.79|330.49|328.79|1
1728775490000|2024-10-12 23:24:50|330.51|328.81|330.58|328.88|330.61|328.91|330.51|328.81|9
1728775500000|2024-10-12 23:25:00|330.59|328.89|331.02|329.32|331.16|329.46|330.59|328.89|14
1728775510000|2024-10-12 23:25:10|331.01|329.31|330.97|329.27|331.03|329.33|330.96|329.26|12
1728775520000|2024-10-12 23:25:20|330.98|329.28|331.01|329.31|331.01|329.31|330.98|329.28|9
1728775530000|2024-10-12 23:25:30|331.02|329.32|330.9|329.2|331.02|329.32|330.9|329.2|11
1728775540000|2024-10-12 23:25:40|330.91|329.21|330.91|329.21|330.95|329.25|330.91|329.21|5
1728775550000|2024-10-12 23:25:50|330.9|329.2|330.9|329.2|330.9|329.2|330.9|329.2|1
1728775560000|2024-10-12 23:26:00|330.89|329.19|330.92|329.22|330.97|329.27|330.89|329.19|16
1728775570000|2024-10-12 23:26:10|330.93|329.23|330.89|329.19|330.93|329.23|330.89|329.19|11
1728775580000|2024-10-12 23:26:20|330.88|329.18|330.89|329.19|330.9|329.2|330.85|329.15|7
1728775590000|2024-10-12 23:26:30|330.9|329.2|330.89|329.19|330.9|329.2|330.89|329.19|8
1728775600000|2024-10-12 23:26:40|330.9|329.2|330.94|329.24|330.95|329.25|330.9|329.2|6
1728775610000|2024-10-12 23:26:50|330.93|329.23|330.87|329.17|330.93|329.23|330.87|329.17|9
1728775620000|2024-10-12 23:27:00|330.88|329.18|330.88|329.18|330.88|329.18|330.87|329.17|3
1728775630000|2024-10-12 23:27:10|330.87|329.17|330.75|329.05|330.87|329.17|330.74|329.04|6
1728775640000|2024-10-12 23:27:20|330.76|329.06|330.79|329.09|330.79|329.09|330.76|329.06|7
1728775650000|2024-10-12 23:27:30|330.8|329.1|330.82|329.12|330.84|329.14|330.78|329.08|8
1728775660000|2024-10-12 23:27:40|330.83|329.13|330.81|329.11|330.83|329.13|330.81|329.11|5
1728775670000|2024-10-12 23:27:50|330.82|329.12|330.83|329.13|330.86|329.16|330.81|329.11|9
1728775680000|2024-10-12 23:28:00|330.86|329.16|330.83|329.13|330.86|329.16|330.83|329.13|3
1728775690000|2024-10-12 23:28:10|330.85|329.15|330.87|329.17|330.89|329.19|330.84|329.14|13
1728775700000|2024-10-12 23:28:20|330.85|329.15|330.83|329.13|330.85|329.15|330.83|329.13|5
1728775710000|2024-10-12 23:28:30|330.82|329.12|330.83|329.13|330.86|329.16|330.81|329.11|7
1728775730000|2024-10-12 23:28:50|330.84|329.14|330.81|329.11|330.86|329.16|330.81|329.11|3
1728775740000|2024-10-12 23:29:00|330.82|329.12|330.82|329.12|330.82|329.12|330.82|329.12|1
1728775750000|2024-10-12 23:29:10|330.8|329.1|330.77|329.07|330.8|329.1|330.76|329.06|3
1728775760000|2024-10-12 23:29:20|330.78|329.08|330.79|329.09|330.8|329.1|330.77|329.07|6
1728775770000|2024-10-12 23:29:30|330.8|329.1|330.8|329.1|330.81|329.11|330.8|329.1|3
1728775780000|2024-10-12 23:29:40|330.79|329.09|330.78|329.08|330.79|329.09|330.77|329.07|3
1728775790000|2024-10-12 23:29:50|330.77|329.07|330.78|329.08|330.78|329.08|330.77|329.07|2
1728775800000|2024-10-12 23:30:00|330.77|329.07|330.74|329.04|330.77|329.07|330.69|328.99|9
1728775810000|2024-10-12 23:30:10|330.73|329.03|330.66|328.96|330.74|329.04|330.66|328.96|6
1728775820000|2024-10-12 23:30:20|330.67|328.97|330.68|328.98|330.68|328.98|330.67|328.97|2
1728775830000|2024-10-12 23:30:30|330.67|328.97|330.63|328.93|330.67|328.97|330.6|328.9|13
1728775840000|2024-10-12 23:30:40|330.64|328.94|330.74|329.04|330.74|329.04|330.63|328.93|7
1728775850000|2024-10-12 23:30:50|330.73|329.03|330.7|329|330.73|329.03|330.67|328.97|9
1728775860000|2024-10-12 23:31:00|330.71|329.01|330.73|329.03|330.75|329.05|330.71|329.01|6
1728775870000|2024-10-12 23:31:10|330.79|329.09|330.82|329.12|330.83|329.13|330.78|329.08|8
1728775880000|2024-10-12 23:31:20|330.84|329.14|330.78|329.08|330.9|329.2|330.78|329.08|12
1728775890000|2024-10-12 23:31:30|330.76|329.06|330.62|328.92|330.79|329.09|330.61|328.91|17
1728775900000|2024-10-12 23:31:40|330.65|328.95|330.6|328.9|330.67|328.97|330.6|328.9|10
1728775910000|2024-10-12 23:31:50|330.59|328.89|330.57|328.87|330.59|328.89|330.55|328.85|7
1728775920000|2024-10-12 23:32:00|330.58|328.88|330.51|328.81|330.61|328.91|330.51|328.81|8
1728775930000|2024-10-12 23:32:10|330.52|328.82|330.51|328.81|330.52|328.82|330.51|328.81|2
1728775940000|2024-10-12 23:32:20|330.52|328.82|330.52|328.82|330.53|328.83|330.51|328.81|4
1728775950000|2024-10-12 23:32:30|330.54|328.84|330.54|328.84|330.58|328.88|330.54|328.84|14
1728775960000|2024-10-12 23:32:40|330.53|328.83|330.5|328.8|330.55|328.85|330.5|328.8|6
1728775980000|2024-10-12 23:33:00|330.52|328.82|330.54|328.84|330.56|328.86|330.52|328.82|7
1728775990000|2024-10-12 23:33:10|330.53|328.83|330.53|328.83|330.56|328.86|330.51|328.81|7
1728776000000|2024-10-12 23:33:20|330.54|328.84|330.52|328.82|330.54|328.84|330.52|328.82|2
1728776010000|2024-10-12 23:33:30|330.53|328.83|330.62|328.92|330.62|328.92|330.53|328.83|4
1728776020000|2024-10-12 23:33:40|330.61|328.91|330.57|328.87|330.61|328.91|330.57|328.87|8
1728776030000|2024-10-12 23:33:50|330.56|328.86|330.62|328.92|330.62|328.92|330.56|328.86|7
1728776040000|2024-10-12 23:34:00|330.61|328.91|330.59|328.89|330.62|328.92|330.58|328.88|7
1728776050000|2024-10-12 23:34:10|330.58|328.88|330.6|328.9|330.6|328.9|330.58|328.88|3
1728776060000|2024-10-12 23:34:20|330.59|328.89|330.62|328.92|330.62|328.92|330.59|328.89|4
1728776070000|2024-10-12 23:34:30|330.63|328.93|330.65|328.95|330.65|328.95|330.62|328.92|4
1728776080000|2024-10-12 23:34:40|330.66|328.96|330.72|329.02|330.74|329.04|330.65|328.95|6
1728776090000|2024-10-12 23:34:50|330.73|329.03|330.69|328.99|330.73|329.03|330.68|328.98|6
1728776100000|2024-10-12 23:35:00|330.7|329|330.65|328.95|330.72|329.02|330.65|328.95|7
1728776110000|2024-10-12 23:35:10|330.64|328.94|330.6|328.9|330.67|328.97|330.6|328.9|9
1728776120000|2024-10-12 23:35:20|330.59|328.89|330.57|328.87|330.59|328.89|330.55|328.85|6
1728776140000|2024-10-12 23:35:40|330.56|328.86|330.51|328.81|330.56|328.86|330.5|328.8|4
1728776150000|2024-10-12 23:35:50|330.47|328.77|330.45|328.75|330.47|328.77|330.45|328.75|2
1728776160000|2024-10-12 23:36:00|330.46|328.76|330.52|328.82|330.52|328.82|330.46|328.76|6
1728776170000|2024-10-12 23:36:10|330.55|328.85|330.52|328.82|330.56|328.86|330.52|328.82|5
1728776180000|2024-10-12 23:36:20|330.53|328.83|330.49|328.79|330.53|328.83|330.49|328.79|7
1728776190000|2024-10-12 23:36:30|330.52|328.82|330.62|328.92|330.62|328.92|330.52|328.82|7
1728776200000|2024-10-12 23:36:40|330.61|328.91|330.59|328.89|330.61|328.91|330.59|328.89|3
1728776210000|2024-10-12 23:36:50|330.58|328.88|330.56|328.86|330.58|328.88|330.56|328.86|2
1728776220000|2024-10-12 23:37:00|330.55|328.85|330.53|328.83|330.55|328.85|330.53|328.83|2
1728776230000|2024-10-12 23:37:10|330.52|328.82|330.52|328.82|330.52|328.82|330.52|328.82|1
1728776240000|2024-10-12 23:37:20|330.53|328.83|330.53|328.83|330.55|328.85|330.53|328.83|5
1728776250000|2024-10-12 23:37:30|330.55|328.85|330.54|328.84|330.55|328.85|330.52|328.82|7
1728776260000|2024-10-12 23:37:40|330.53|328.83|330.54|328.84|330.54|328.84|330.53|328.83|2
1728776270000|2024-10-12 23:37:50|330.56|328.86|330.49|328.79|330.56|328.86|330.49|328.79|5
1728776280000|2024-10-12 23:38:00|330.48|328.78|330.42|328.72|330.48|328.78|330.41|328.71|8
1728776290000|2024-10-12 23:38:10|330.41|328.71|330.39|328.69|330.41|328.71|330.39|328.69|3
1728776300000|2024-10-12 23:38:20|330.41|328.71|330.41|328.71|330.42|328.72|330.4|328.7|4
1728776310000|2024-10-12 23:38:30|330.4|328.7|330.38|328.68|330.4|328.7|330.38|328.68|7
1728776320000|2024-10-12 23:38:40|330.37|328.67|330.33|328.63|330.37|328.67|330.31|328.61|8
1728776330000|2024-10-12 23:38:50|330.34|328.64|330.37|328.67|330.37|328.67|330.33|328.63|14
1728776340000|2024-10-12 23:39:00|330.35|328.65|330.38|328.68|330.39|328.69|330.32|328.62|11
1728776350000|2024-10-12 23:39:10|330.37|328.67|330.36|328.66|330.37|328.67|330.34|328.64|8
1728776360000|2024-10-12 23:39:20|330.35|328.65|330.41|328.71|330.43|328.73|330.35|328.65|6
1728776370000|2024-10-12 23:39:30|330.42|328.72|330.38|328.68|330.42|328.72|330.38|328.68|8
1728776380000|2024-10-12 23:39:40|330.39|328.69|330.4|328.7|330.4|328.7|330.37|328.67|6
1728776390000|2024-10-12 23:39:50|330.39|328.69|330.39|328.69|330.39|328.69|330.39|328.69|1
1728776400000|2024-10-12 23:40:00|330.38|328.68|330.4|328.7|330.4|328.7|330.38|328.68|3
1728776410000|2024-10-12 23:40:10|330.39|328.69|330.47|328.77|330.47|328.77|330.39|328.69|8
1728776420000|2024-10-12 23:40:20|330.48|328.78|330.48|328.78|330.49|328.79|330.48|328.78|3
1728776440000|2024-10-12 23:40:40|330.49|328.79|330.48|328.78|330.49|328.79|330.48|328.78|2
1728776450000|2024-10-12 23:40:50|330.49|328.79|330.5|328.8|330.5|328.8|330.49|328.79|2
1728776470000|2024-10-12 23:41:10|330.49|328.79|330.43|328.73|330.49|328.79|330.4|328.7|12
1728776480000|2024-10-12 23:41:20|330.44|328.74|330.4|328.7|330.45|328.75|330.39|328.69|15
1728776490000|2024-10-12 23:41:30|330.38|328.68|330.41|328.71|330.41|328.71|330.36|328.66|8
1728776500000|2024-10-12 23:41:40|330.4|328.7|330.44|328.74|330.44|328.74|330.39|328.69|7
1728776510000|2024-10-12 23:41:50|330.49|328.79|330.46|328.76|330.49|328.79|330.41|328.71|11
1728776520000|2024-10-12 23:42:00|330.45|328.75|330.35|328.65|330.45|328.75|330.35|328.65|9
1728776530000|2024-10-12 23:42:10|330.33|328.63|330.34|328.64|330.34|328.64|330.29|328.59|7
1728776540000|2024-10-12 23:42:20|330.35|328.65|330.28|328.58|330.35|328.65|330.28|328.58|6
1728776550000|2024-10-12 23:42:30|330.27|328.57|330.32|328.62|330.32|328.62|330.25|328.55|12
1728776560000|2024-10-12 23:42:40|330.33|328.63|330.34|328.64|330.35|328.65|330.32|328.62|7
1728776570000|2024-10-12 23:42:50|330.33|328.63|330.37|328.67|330.38|328.68|330.33|328.63|4
1728776580000|2024-10-12 23:43:00|330.38|328.68|330.4|328.7|330.4|328.7|330.37|328.67|5
1728776590000|2024-10-12 23:43:10|330.39|328.69|330.31|328.61|330.39|328.69|330.31|328.61|7
1728776600000|2024-10-12 23:43:20|330.32|328.62|330.31|328.61|330.32|328.62|330.31|328.61|2
1728776610000|2024-10-12 23:43:30|330.33|328.63|330.31|328.61|330.33|328.63|330.3|328.6|6
1728776620000|2024-10-12 23:43:40|330.3|328.6|330.3|328.6|330.32|328.62|330.3|328.6|5
1728776630000|2024-10-12 23:43:50|330.31|328.61|330.29|328.59|330.32|328.62|330.29|328.59|7
1728776640000|2024-10-12 23:44:00|330.3|328.6|330.31|328.61|330.32|328.62|330.3|328.6|8
1728776650000|2024-10-12 23:44:10|330.3|328.6|330.31|328.61|330.32|328.62|330.3|328.6|3
1728776660000|2024-10-12 23:44:20|330.3|328.6|330.33|328.63|330.35|328.65|330.3|328.6|8
1728776670000|2024-10-12 23:44:30|330.34|328.64|330.34|328.64|330.35|328.65|330.33|328.63|7
1728776700000|2024-10-12 23:45:00|330.33|328.63|330.32|328.62|330.33|328.63|330.32|328.62|2
1728776710000|2024-10-12 23:45:10|330.31|328.61|330.29|328.59|330.32|328.62|330.28|328.58|4
1728776720000|2024-10-12 23:45:20|330.28|328.58|330.18|328.48|330.29|328.59|330.18|328.48|13
1728776730000|2024-10-12 23:45:30|330.19|328.49|330.17|328.47|330.2|328.5|330.17|328.47|9
1728776740000|2024-10-12 23:45:40|330.18|328.48|330.19|328.49|330.19|328.49|330.17|328.47|4
1728776750000|2024-10-12 23:45:50|330.21|328.51|330.29|328.59|330.29|328.59|330.21|328.51|4
1728776760000|2024-10-12 23:46:00|330.28|328.58|330.27|328.57|330.28|328.58|330.19|328.49|13
1728776770000|2024-10-12 23:46:10|330.28|328.58|330.29|328.59|330.33|328.63|330.28|328.58|12
1728776780000|2024-10-12 23:46:20|330.32|328.62|330.22|328.52|330.32|328.62|330.22|328.52|11
1728776790000|2024-10-12 23:46:30|330.2|328.5|330.05|328.35|330.2|328.5|330.03|328.33|14
1728776800000|2024-10-12 23:46:40|330.04|328.34|330|328.3|330.04|328.34|330|328.3|10
1728776810000|2024-10-12 23:46:50|330.03|328.33|330.01|328.31|330.05|328.35|330|328.3|20
1728776820000|2024-10-12 23:47:00|330.02|328.32|330.09|328.39|330.09|328.39|330.01|328.31|8
1728776830000|2024-10-12 23:47:10|330.08|328.38|330.08|328.38|330.09|328.39|330.07|328.37|11
1728776840000|2024-10-12 23:47:20|330.07|328.37|330.08|328.38|330.09|328.39|330.07|328.37|4
1728776850000|2024-10-12 23:47:30|330.05|328.35|330|328.3|330.05|328.35|329.98|328.28|9
1728776860000|2024-10-12 23:47:40|329.98|328.28|330.03|328.33|330.05|328.35|329.98|328.28|13
1728776870000|2024-10-12 23:47:50|330.01|328.31|330.04|328.34|330.05|328.35|330|328.3|17
1728776880000|2024-10-12 23:48:00|330.05|328.35|330.06|328.36|330.1|328.4|330.05|328.35|12
1728776890000|2024-10-12 23:48:10|330.05|328.35|330.01|328.31|330.05|328.35|330.01|328.31|4
1728776900000|2024-10-12 23:48:20|330.03|328.33|330.02|328.32|330.05|328.35|330|328.3|11
1728776910000|2024-10-12 23:48:30|330.01|328.31|330.08|328.38|330.09|328.39|330|328.3|12
1728776920000|2024-10-12 23:48:40|330.11|328.41|330.16|328.46|330.18|328.48|330.11|328.41|11
1728776930000|2024-10-12 23:48:50|330.17|328.47|330.18|328.48|330.22|328.52|330.17|328.47|9
1728776940000|2024-10-12 23:49:00|330.19|328.49|330.21|328.51|330.22|328.52|330.19|328.49|9
1728776950000|2024-10-12 23:49:10|330.22|328.52|330.28|328.58|330.28|328.58|330.22|328.52|7
1728776960000|2024-10-12 23:49:20|330.27|328.57|330.27|328.57|330.28|328.58|330.27|328.57|3
1728776970000|2024-10-12 23:49:30|330.25|328.55|330.26|328.56|330.26|328.56|330.25|328.55|2
1728776980000|2024-10-12 23:49:40|330.27|328.57|330.27|328.57|330.29|328.59|330.25|328.55|6
1728776990000|2024-10-12 23:49:50|330.28|328.58|330.26|328.56|330.28|328.58|330.26|328.56|3
1728777000000|2024-10-12 23:50:00|330.27|328.57|330.31|328.61|330.31|328.61|330.26|328.56|12
1728777010000|2024-10-12 23:50:10|330.28|328.58|330.34|328.64|330.34|328.64|330.28|328.58|17
1728777020000|2024-10-12 23:50:20|330.3|328.6|330.3|328.6|330.3|328.6|330.3|328.6|1
1728777030000|2024-10-12 23:50:30|330.29|328.59|330.25|328.55|330.3|328.6|330.25|328.55|5
1728777040000|2024-10-12 23:50:40|330.26|328.56|330.18|328.48|330.28|328.58|330.18|328.48|11
1728777050000|2024-10-12 23:50:50|330.2|328.5|330.21|328.51|330.22|328.52|330.17|328.47|13
1728777060000|2024-10-12 23:51:00|330.22|328.52|330.22|328.52|330.28|328.58|330.21|328.51|12
1728777070000|2024-10-12 23:51:10|330.2|328.5|330.26|328.56|330.26|328.56|330.2|328.5|7
1728777080000|2024-10-12 23:51:20|330.29|328.59|330.23|328.53|330.3|328.6|330.23|328.53|9
1728777090000|2024-10-12 23:51:30|330.26|328.56|330.31|328.61|330.31|328.61|330.24|328.54|17
1728777100000|2024-10-12 23:51:40|330.32|328.62|330.31|328.61|330.33|328.63|330.3|328.6|12
1728777110000|2024-10-12 23:51:50|330.33|328.63|330.32|328.62|330.33|328.63|330.31|328.61|7
1728777120000|2024-10-12 23:52:00|330.31|328.61|330.3|328.6|330.31|328.61|330.29|328.59|3
1728777130000|2024-10-12 23:52:10|330.31|328.61|330.31|328.61|330.32|328.62|330.31|328.61|3
1728777140000|2024-10-12 23:52:20|330.3|328.6|330.27|328.57|330.3|328.6|330.27|328.57|2
1728777150000|2024-10-12 23:52:30|330.25|328.55|330.31|328.61|330.31|328.61|330.25|328.55|9
1728777160000|2024-10-12 23:52:40|330.32|328.62|330.39|328.69|330.39|328.69|330.32|328.62|9
1728777170000|2024-10-12 23:52:50|330.38|328.68|330.28|328.58|330.38|328.68|330.26|328.56|10
1728777180000|2024-10-12 23:53:00|330.3|328.6|330.28|328.58|330.3|328.6|330.28|328.58|8
1728777190000|2024-10-12 23:53:10|330.26|328.56|330.27|328.57|330.28|328.58|330.26|328.56|5
1728777200000|2024-10-12 23:53:20|330.28|328.58|330.25|328.55|330.28|328.58|330.24|328.54|6
1728777210000|2024-10-12 23:53:30|330.26|328.56|330.18|328.48|330.26|328.56|330.18|328.48|6
1728777220000|2024-10-12 23:53:40|330.2|328.5|330.22|328.52|330.22|328.52|330.2|328.5|5
1728777230000|2024-10-12 23:53:50|330.2|328.5|330.24|328.54|330.25|328.55|330.2|328.5|9
1728777240000|2024-10-12 23:54:00|330.25|328.55|330.26|328.56|330.26|328.56|330.21|328.51|15
1728777250000|2024-10-12 23:54:10|330.27|328.57|330.21|328.51|330.27|328.57|330.2|328.5|10
1728777260000|2024-10-12 23:54:20|330.2|328.5|330.24|328.54|330.26|328.56|330.2|328.5|6
1728777280000|2024-10-12 23:54:40|330.25|328.55|330.24|328.54|330.25|328.55|330.23|328.53|5
1728777290000|2024-10-12 23:54:50|330.25|328.55|330.29|328.59|330.3|328.6|330.25|328.55|14
1728777300000|2024-10-12 23:55:00|330.26|328.56|330.32|328.62|330.32|328.62|330.26|328.56|8
1728777310000|2024-10-12 23:55:10|330.31|328.61|330.32|328.62|330.33|328.63|330.3|328.6|6
1728777320000|2024-10-12 23:55:20|330.29|328.59|330.26|328.56|330.29|328.59|330.26|328.56|3
1728777330000|2024-10-12 23:55:30|330.28|328.58|330.33|328.63|330.33|328.63|330.27|328.57|8
1728777340000|2024-10-12 23:55:40|330.31|328.61|330.27|328.57|330.31|328.61|330.27|328.57|4
1728777350000|2024-10-12 23:55:50|330.26|328.56|330.22|328.52|330.26|328.56|330.21|328.51|6
1728777360000|2024-10-12 23:56:00|330.23|328.53|330.23|328.53|330.24|328.54|330.23|328.53|5
1728777380000|2024-10-12 23:56:20|330.21|328.51|330.21|328.51|330.21|328.51|330.21|328.51|1
1728777390000|2024-10-12 23:56:30|330.2|328.5|330.22|328.52|330.24|328.54|330.2|328.5|4
1728777400000|2024-10-12 23:56:40|330.23|328.53|330.27|328.57|330.29|328.59|330.23|328.53|9
1728777410000|2024-10-12 23:56:50|330.28|328.58|330.25|328.55|330.31|328.61|330.25|328.55|12
1728777420000|2024-10-12 23:57:00|330.26|328.56|330.28|328.58|330.28|328.58|330.25|328.55|5
1728777430000|2024-10-12 23:57:10|330.25|328.55|330.21|328.51|330.25|328.55|330.18|328.48|9
1728777440000|2024-10-12 23:57:20|330.2|328.5|330.19|328.49|330.2|328.5|330.19|328.49|2
1728777450000|2024-10-12 23:57:30|330.2|328.5|330.08|328.38|330.2|328.5|330.08|328.38|9
1728777460000|2024-10-12 23:57:40|330.07|328.37|330.13|328.43|330.13|328.43|330.06|328.36|13
1728777470000|2024-10-12 23:57:50|330.14|328.44|330.12|328.42|330.14|328.44|330.1|328.4|5
1728777480000|2024-10-12 23:58:00|330.1|328.4|330.11|328.41|330.13|328.43|330.1|328.4|8
1728777490000|2024-10-12 23:58:10|330.1|328.4|330.09|328.39|330.11|328.41|330.08|328.38|6
1728777520000|2024-10-12 23:58:40|330.15|328.45|330.16|328.46|330.16|328.46|330.15|328.45|2
1728777530000|2024-10-12 23:58:50|330.14|328.44|330.15|328.45|330.15|328.45|330.13|328.43|3
1728777550000|2024-10-12 23:59:10|330.14|328.44|330.14|328.44|330.14|328.44|330.14|328.44|1
1728777560000|2024-10-12 23:59:20|330.13|328.43|330.02|328.32|330.13|328.43|330.02|328.32|5
1728777570000|2024-10-12 23:59:30|330.01|328.31|330.01|328.31|330.04|328.34|330.01|328.31|6
1728777580000|2024-10-12 23:59:40|330.02|328.32|330.01|328.31|330.04|328.34|330.01|328.31|8
1728777590000|2024-10-12 23:59:50|330.03|328.33|330.04|328.34|330.04|328.34|330.03|328.33|2
1728777600000|2024-10-13 00:00:00|330.05|328.35|330.02|328.32|330.05|328.35|329.97|328.27|10
1728777610000|2024-10-13 00:00:10|330.04|328.34|330.06|328.36|330.06|328.36|330.03|328.33|5
1728777620000|2024-10-13 00:00:20|330.05|328.35|330.12|328.42|330.14|328.44|330.05|328.35|11
1728777630000|2024-10-13 00:00:30|330.09|328.39|330.15|328.45|330.15|328.45|330.09|328.39|9
1728777640000|2024-10-13 00:00:40|330.13|328.43|330.22|328.52|330.24|328.54|330.13|328.43|12
1728777650000|2024-10-13 00:00:50|330.23|328.53|330.24|328.54|330.24|328.54|330.23|328.53|4
1728777660000|2024-10-13 00:01:00|330.25|328.55|330.24|328.54|330.25|328.55|330.22|328.52|6
1728777670000|2024-10-13 00:01:10|330.25|328.55|330.3|328.6|330.3|328.6|330.25|328.55|6
1728777680000|2024-10-13 00:01:20|330.28|328.58|330.33|328.63|330.35|328.65|330.28|328.58|8
1728777690000|2024-10-13 00:01:30|330.31|328.61|330.34|328.64|330.35|328.65|330.31|328.61|10
1728777710000|2024-10-13 00:01:50|330.36|328.66|330.36|328.66|330.38|328.68|330.36|328.66|3
1728777720000|2024-10-13 00:02:00|330.34|328.64|330.34|328.64|330.34|328.64|330.34|328.64|1
1728777730000|2024-10-13 00:02:10|330.36|328.66|330.36|328.66|330.36|328.66|330.35|328.65|3
1728777740000|2024-10-13 00:02:20|330.35|328.65|330.37|328.67|330.4|328.7|330.35|328.65|7
1728777750000|2024-10-13 00:02:30|330.38|328.68|330.41|328.71|330.44|328.74|330.38|328.68|11
1728777760000|2024-10-13 00:02:40|330.43|328.73|330.42|328.72|330.43|328.73|330.42|328.72|2
1728777770000|2024-10-13 00:02:50|330.43|328.73|330.43|328.73|330.43|328.73|330.42|328.72|3
1728777780000|2024-10-13 00:03:00|330.42|328.72|330.38|328.68|330.42|328.72|330.38|328.68|4
1728777790000|2024-10-13 00:03:10|330.45|328.75|330.46|328.76|330.46|328.76|330.43|328.73|4
1728777800000|2024-10-13 00:03:20|330.47|328.77|330.48|328.78|330.48|328.78|330.45|328.75|5
1728777810000|2024-10-13 00:03:30|330.47|328.77|330.47|328.77|330.48|328.78|330.47|328.77|3
1728777820000|2024-10-13 00:03:40|330.46|328.76|330.46|328.76|330.47|328.77|330.46|328.76|3
1728777830000|2024-10-13 00:03:50|330.47|328.77|330.45|328.75|330.47|328.77|330.45|328.75|2
1728777840000|2024-10-13 00:04:00|330.44|328.74|330.44|328.74|330.44|328.74|330.44|328.74|1
1728777850000|2024-10-13 00:04:10|330.42|328.72|330.43|328.73|330.43|328.73|330.42|328.72|2
1728777870000|2024-10-13 00:04:30|330.42|328.72|330.43|328.73|330.43|328.73|330.42|328.72|2
1728777900000|2024-10-13 00:05:00|330.44|328.74|330.51|328.81|330.55|328.85|330.44|328.74|6
1728777910000|2024-10-13 00:05:10|330.52|328.82|330.53|328.83|330.53|328.83|330.52|328.82|2
1728777920000|2024-10-13 00:05:20|330.51|328.81|330.47|328.77|330.52|328.82|330.47|328.77|5
1728777930000|2024-10-13 00:05:30|330.48|328.78|330.47|328.77|330.48|328.78|330.47|328.77|2
1728777940000|2024-10-13 00:05:40|330.46|328.76|330.34|328.64|330.46|328.76|330.31|328.61|8
1728777950000|2024-10-13 00:05:50|330.35|328.65|330.35|328.65|330.35|328.65|330.35|328.65|1
1728777960000|2024-10-13 00:06:00|330.34|328.64|330.35|328.65|330.35|328.65|330.33|328.63|8
1728777980000|2024-10-13 00:06:20|330.33|328.63|330.35|328.65|330.35|328.65|330.33|328.63|2
1728777990000|2024-10-13 00:06:30|330.36|328.66|330.36|328.66|330.36|328.66|330.36|328.66|1
1728778000000|2024-10-13 00:06:40|330.4|328.7|330.39|328.69|330.44|328.74|330.39|328.69|8
1728778010000|2024-10-13 00:06:50|330.4|328.7|330.39|328.69|330.41|328.71|330.39|328.69|6
1728778020000|2024-10-13 00:07:00|330.4|328.7|330.38|328.68|330.45|328.75|330.38|328.68|12
1728778030000|2024-10-13 00:07:10|330.39|328.69|330.34|328.64|330.39|328.69|330.34|328.64|4
1728778040000|2024-10-13 00:07:20|330.35|328.65|330.35|328.65|330.35|328.65|330.35|328.65|1
1728778060000|2024-10-13 00:07:40|330.36|328.66|330.38|328.68|330.38|328.68|330.35|328.65|4
1728778070000|2024-10-13 00:07:50|330.37|328.67|330.35|328.65|330.37|328.67|330.35|328.65|4
1728778080000|2024-10-13 00:08:00|330.32|328.62|330.34|328.64|330.34|328.64|330.32|328.62|3
1728778090000|2024-10-13 00:08:10|330.32|328.62|330.34|328.64|330.34|328.64|330.32|328.62|3
1728778100000|2024-10-13 00:08:20|330.33|328.63|329.97|328.27|330.33|328.63|329.93|328.23|19
1728778110000|2024-10-13 00:08:30|329.99|328.29|330.04|328.34|330.06|328.36|329.99|328.29|11
1728778120000|2024-10-13 00:08:40|330.05|328.35|330.05|328.35|330.05|328.35|330.04|328.34|7
1728778130000|2024-10-13 00:08:50|330.04|328.34|330.05|328.35|330.06|328.36|330.04|328.34|6
1728778140000|2024-10-13 00:09:00|330.06|328.36|330.22|328.52|330.24|328.54|330.06|328.36|11
1728778150000|2024-10-13 00:09:10|330.23|328.53|330.22|328.52|330.24|328.54|330.21|328.51|14
1728778160000|2024-10-13 00:09:20|330.21|328.51|330.15|328.45|330.21|328.51|330.13|328.43|12
1728778170000|2024-10-13 00:09:30|330.14|328.44|330.11|328.41|330.15|328.45|330.11|328.41|5
1728778180000|2024-10-13 00:09:40|330.1|328.4|330.09|328.39|330.1|328.4|330.09|328.39|2
1728778210000|2024-10-13 00:10:10|330.08|328.38|330.08|328.38|330.08|328.38|330.08|328.38|1
1728778220000|2024-10-13 00:10:20|330.06|328.36|330.04|328.34|330.06|328.36|330.04|328.34|3
1728778230000|2024-10-13 00:10:30|330.03|328.33|330.02|328.32|330.03|328.33|330.02|328.32|2
1728778240000|2024-10-13 00:10:40|330.03|328.33|330.03|328.33|330.05|328.35|330.03|328.33|4
1728778250000|2024-10-13 00:10:50|330.02|328.32|330.01|328.31|330.02|328.32|330.01|328.31|2
1728778260000|2024-10-13 00:11:00|330.05|328.35|330.02|328.32|330.05|328.35|330.02|328.32|4
1728778270000|2024-10-13 00:11:10|330.03|328.33|330.08|328.38|330.09|328.39|330.02|328.32|6
1728778280000|2024-10-13 00:11:20|330.07|328.37|330.11|328.41|330.11|328.41|330.06|328.36|9
1728778290000|2024-10-13 00:11:30|330.1|328.4|330.08|328.38|330.1|328.4|330.08|328.38|3
1728778300000|2024-10-13 00:11:40|330.07|328.37|330.06|328.36|330.07|328.37|330.06|328.36|2
1728778310000|2024-10-13 00:11:50|330.1|328.4|330.09|328.39|330.1|328.4|330.09|328.39|2
1728778320000|2024-10-13 00:12:00|330.08|328.38|330.03|328.33|330.08|328.38|330.03|328.33|6
1728778330000|2024-10-13 00:12:10|330.02|328.32|329.94|328.24|330.05|328.35|329.94|328.24|5
1728778340000|2024-10-13 00:12:20|329.95|328.25|330.01|328.31|330.02|328.32|329.95|328.25|9
1728778350000|2024-10-13 00:12:30|330|328.3|330.04|328.34|330.07|328.37|330|328.3|8
1728778360000|2024-10-13 00:12:40|330.03|328.33|330.13|328.43|330.15|328.45|330.03|328.33|19
1728778370000|2024-10-13 00:12:50|330.14|328.44|330.16|328.46|330.19|328.49|330.14|328.44|8
1728778380000|2024-10-13 00:13:00|330.15|328.45|330.13|328.43|330.15|328.45|330.13|328.43|5
1728778390000|2024-10-13 00:13:10|330.1|328.4|330.06|328.36|330.1|328.4|330.06|328.36|5
1728778400000|2024-10-13 00:13:20|330.05|328.35|330.04|328.34|330.05|328.35|330.04|328.34|2
1728778410000|2024-10-13 00:13:30|330.03|328.33|330.03|328.33|330.03|328.33|330.03|328.33|1
1728778420000|2024-10-13 00:13:40|330.02|328.32|330.02|328.32|330.02|328.32|330.02|328.32|1
1728778430000|2024-10-13 00:13:50|330.01|328.31|330.08|328.38|330.09|328.39|330.01|328.31|6
1728778440000|2024-10-13 00:14:00|330.07|328.37|330.02|328.32|330.07|328.37|330.02|328.32|6
1728778460000|2024-10-13 00:14:20|330.01|328.31|330|328.3|330.01|328.31|330|328.3|2
1728778470000|2024-10-13 00:14:30|330.03|328.33|329.95|328.25|330.03|328.33|329.95|328.25|6
1728778480000|2024-10-13 00:14:40|329.96|328.26|329.88|328.18|329.97|328.27|329.87|328.17|8
1728778490000|2024-10-13 00:14:50|329.87|328.17|329.91|328.21|329.91|328.21|329.87|328.17|4
1728778500000|2024-10-13 00:15:00|329.96|328.26|330|328.3|330.01|328.31|329.96|328.26|6
1728778510000|2024-10-13 00:15:10|329.99|328.29|330.06|328.36|330.06|328.36|329.98|328.28|13
1728778520000|2024-10-13 00:15:20|330.05|328.35|330|328.3|330.06|328.36|330|328.3|6
1728778530000|2024-10-13 00:15:30|330.01|328.31|330.07|328.37|330.08|328.38|330|328.3|22
1728778540000|2024-10-13 00:15:40|330.06|328.36|329.99|328.29|330.06|328.36|329.99|328.29|6
1728778550000|2024-10-13 00:15:50|330|328.3|330|328.3|330|328.3|330|328.3|1
1728778560000|2024-10-13 00:16:00|329.99|328.29|329.99|328.29|329.99|328.29|329.95|328.25|6
1728778570000|2024-10-13 00:16:10|329.98|328.28|330|328.3|330|328.3|329.98|328.28|3
1728778580000|2024-10-13 00:16:20|330.01|328.31|329.99|328.29|330.01|328.31|329.98|328.28|7
1728778590000|2024-10-13 00:16:30|329.98|328.28|329.95|328.25|329.98|328.28|329.95|328.25|3
1728778600000|2024-10-13 00:16:40|329.96|328.26|329.96|328.26|329.96|328.26|329.96|328.26|1
1728778610000|2024-10-13 00:16:50|330|328.3|329.99|328.29|330.01|328.31|329.99|328.29|4
1728778620000|2024-10-13 00:17:00|329.98|328.28|330.05|328.35|330.05|328.35|329.98|328.28|4
1728778630000|2024-10-13 00:17:10|330.03|328.33|329.99|328.29|330.03|328.33|329.99|328.29|5
1728778640000|2024-10-13 00:17:20|330|328.3|330|328.3|330|328.3|330|328.3|1
1728778650000|2024-10-13 00:17:30|329.99|328.29|330.01|328.31|330.01|328.31|329.99|328.29|2
1728778660000|2024-10-13 00:17:40|330|328.3|330|328.3|330.05|328.35|330|328.3|7
1728778670000|2024-10-13 00:17:50|329.96|328.26|329.94|328.24|329.96|328.26|329.93|328.23|5
1728778680000|2024-10-13 00:18:00|329.88|328.18|329.95|328.25|329.95|328.25|329.88|328.18|4
1728778690000|2024-10-13 00:18:10|329.93|328.23|329.94|328.24|329.94|328.24|329.92|328.22|8
1728778700000|2024-10-13 00:18:20|329.95|328.25|329.94|328.24|329.96|328.26|329.93|328.23|4
1728778710000|2024-10-13 00:18:30|329.95|328.25|329.93|328.23|329.95|328.25|329.93|328.23|2
1728778720000|2024-10-13 00:18:40|329.94|328.24|330.01|328.31|330.02|328.32|329.94|328.24|5
1728778730000|2024-10-13 00:18:50|330|328.3|330|328.3|330|328.3|330|328.3|1
1728778740000|2024-10-13 00:19:00|329.99|328.29|329.99|328.29|329.99|328.29|329.98|328.28|3
1728778750000|2024-10-13 00:19:10|330|328.3|330|328.3|330|328.3|329.99|328.29|3
1728778760000|2024-10-13 00:19:20|329.99|328.29|329.95|328.25|329.99|328.29|329.94|328.24|5
1728778770000|2024-10-13 00:19:30|329.93|328.23|329.93|328.23|329.93|328.23|329.91|328.21|4
1728778780000|2024-10-13 00:19:40|329.92|328.22|329.92|328.22|329.92|328.22|329.92|328.22|1
1728778790000|2024-10-13 00:19:50|329.9|328.2|329.88|328.18|329.9|328.2|329.88|328.18|3
1728778800000|2024-10-13 00:20:00|329.87|328.17|329.85|328.15|329.87|328.17|329.85|328.15|3
1728778810000|2024-10-13 00:20:10|329.84|328.14|329.78|328.08|329.84|328.14|329.78|328.08|10
1728778820000|2024-10-13 00:20:20|329.77|328.07|329.76|328.06|329.77|328.07|329.76|328.06|2
1728778830000|2024-10-13 00:20:30|329.77|328.07|329.75|328.05|329.77|328.07|329.75|328.05|3
1728778840000|2024-10-13 00:20:40|329.74|328.04|329.65|327.95|329.74|328.04|329.31|327.61|17
1728778850000|2024-10-13 00:20:50|329.66|327.96|329.62|327.92|329.66|327.96|329.62|327.92|5
1728778860000|2024-10-13 00:21:00|329.63|327.93|329.61|327.91|329.63|327.93|329.61|327.91|7
1728778870000|2024-10-13 00:21:10|329.63|327.93|329.66|327.96|329.66|327.96|329.62|327.92|10
1728778880000|2024-10-13 00:21:20|329.7|328|329.73|328.03|329.74|328.04|329.7|328|3
1728778890000|2024-10-13 00:21:30|329.72|328.02|329.71|328.01|329.72|328.02|329.71|328.01|2
1728778900000|2024-10-13 00:21:40|329.69|327.99|329.62|327.92|329.69|327.99|329.62|327.92|9
1728778910000|2024-10-13 00:21:50|329.61|327.91|329.6|327.9|329.61|327.91|329.6|327.9|2
1728778920000|2024-10-13 00:22:00|329.63|327.93|329.65|327.95|329.66|327.96|329.63|327.93|6
1728778930000|2024-10-13 00:22:10|329.67|327.97|329.67|327.97|329.67|327.97|329.67|327.97|1
1728778940000|2024-10-13 00:22:20|329.69|327.99|329.83|328.13|329.83|328.13|329.68|327.98|15
1728778950000|2024-10-13 00:22:30|329.88|328.18|329.79|328.09|329.92|328.22|329.79|328.09|12
1728778960000|2024-10-13 00:22:40|329.78|328.08|329.74|328.04|329.78|328.08|329.73|328.03|18
1728778970000|2024-10-13 00:22:50|329.75|328.05|329.68|327.98|329.75|328.05|329.67|327.97|9
1728778980000|2024-10-13 00:23:00|329.67|327.97|329.64|327.94|329.67|327.97|329.64|327.94|6
1728778990000|2024-10-13 00:23:10|329.65|327.95|329.65|327.95|329.66|327.96|329.64|327.94|5
1728779000000|2024-10-13 00:23:20|329.63|327.93|329.74|328.04|329.75|328.05|329.59|327.89|13
1728779010000|2024-10-13 00:23:30|329.75|328.05|329.75|328.05|329.75|328.05|329.75|328.05|1
1728779020000|2024-10-13 00:23:40|329.77|328.07|329.8|328.1|329.81|328.11|329.77|328.07|3
1728779030000|2024-10-13 00:23:50|329.79|328.09|329.74|328.04|329.8|328.1|329.74|328.04|7
1728779040000|2024-10-13 00:24:00|329.75|328.05|329.78|328.08|329.78|328.08|329.75|328.05|8
1728779050000|2024-10-13 00:24:10|329.81|328.11|329.84|328.14|329.84|328.14|329.81|328.11|3
1728779060000|2024-10-13 00:24:20|329.83|328.13|329.79|328.09|329.83|328.13|329.79|328.09|3
1728779070000|2024-10-13 00:24:30|329.8|328.1|329.8|328.1|329.8|328.1|329.8|328.1|1
1728779090000|2024-10-13 00:24:50|329.79|328.09|329.79|328.09|329.79|328.09|329.79|328.09|1
1728779100000|2024-10-13 00:25:00|329.84|328.14|329.93|328.23|329.93|328.23|329.83|328.13|17
1728779110000|2024-10-13 00:25:10|329.94|328.24|329.92|328.22|329.99|328.29|329.91|328.21|10
1728779120000|2024-10-13 00:25:20|329.93|328.23|329.9|328.2|329.99|328.29|329.9|328.2|17
1728779130000|2024-10-13 00:25:30|329.91|328.21|329.91|328.21|329.91|328.21|329.89|328.19|7
1728779140000|2024-10-13 00:25:40|329.92|328.22|330.03|328.33|330.04|328.34|329.92|328.22|13
1728779150000|2024-10-13 00:25:50|330.01|328.31|330.03|328.33|330.06|328.36|330.01|328.31|12
1728779160000|2024-10-13 00:26:00|330.01|328.31|330.13|328.43|330.13|328.43|330.01|328.31|16
1728779170000|2024-10-13 00:26:10|330.11|328.41|330.1|328.4|330.12|328.42|330.09|328.39|8
1728779180000|2024-10-13 00:26:20|330.11|328.41|330.12|328.42|330.15|328.45|330.11|328.41|8
1728779190000|2024-10-13 00:26:30|330.13|328.43|330.12|328.42|330.15|328.45|330.12|328.42|9
1728779200000|2024-10-13 00:26:40|330.13|328.43|330.1|328.4|330.16|328.46|330.1|328.4|13
1728779210000|2024-10-13 00:26:50|330.07|328.37|330.04|328.34|330.07|328.37|330.02|328.32|14
1728779220000|2024-10-13 00:27:00|330.03|328.33|330.05|328.35|330.05|328.35|330.03|328.33|3
1728779230000|2024-10-13 00:27:10|330.06|328.36|330.06|328.36|330.08|328.38|330.06|328.36|4
1728779240000|2024-10-13 00:27:20|330.07|328.37|330.05|328.35|330.07|328.37|330.05|328.35|5
1728779260000|2024-10-13 00:27:40|330.03|328.33|330.05|328.35|330.07|328.37|330.03|328.33|9
1728779270000|2024-10-13 00:27:50|330.07|328.37|330.11|328.41|330.11|328.41|330.07|328.37|9
1728779280000|2024-10-13 00:28:00|330.12|328.42|330.11|328.41|330.12|328.42|330.11|328.41|2
1728779290000|2024-10-13 00:28:10|330.13|328.43|330.12|328.42|330.16|328.46|330.11|328.41|8
1728779300000|2024-10-13 00:28:20|330.13|328.43|330.13|328.43|330.16|328.46|330.13|328.43|15
1728779310000|2024-10-13 00:28:30|330.14|328.44|330.16|328.46|330.16|328.46|330.13|328.43|11
1728779320000|2024-10-13 00:28:40|330.18|328.48|330.18|328.48|330.18|328.48|330.18|328.48|1
1728779330000|2024-10-13 00:28:50|330.2|328.5|330.27|328.57|330.27|328.57|330.2|328.5|14
1728779340000|2024-10-13 00:29:00|330.29|328.59|330.29|328.59|330.29|328.59|330.29|328.59|1
1728779350000|2024-10-13 00:29:10|330.27|328.57|330.23|328.53|330.27|328.57|330.23|328.53|6
1728779360000|2024-10-13 00:29:20|330.24|328.54|330.17|328.47|330.24|328.54|330.17|328.47|7
1728779370000|2024-10-13 00:29:30|330.18|328.48|330.18|328.48|330.18|328.48|330.17|328.47|3
1728779380000|2024-10-13 00:29:40|330.17|328.47|330.14|328.44|330.17|328.47|330.13|328.43|4
1728779390000|2024-10-13 00:29:50|330.15|328.45|330.15|328.45|330.15|328.45|330.14|328.44|9
1728779400000|2024-10-13 00:30:00|330.16|328.46|330.22|328.52|330.27|328.57|330.15|328.45|9
1728779410000|2024-10-13 00:30:10|330.27|328.57|330.29|328.59|330.29|328.59|330.27|328.57|3
1728779420000|2024-10-13 00:30:20|330.28|328.58|330.28|328.58|330.28|328.58|330.26|328.56|5
1728779430000|2024-10-13 00:30:30|330.27|328.57|330.32|328.62|330.35|328.65|330.27|328.57|7
1728779440000|2024-10-13 00:30:40|330.33|328.63|330.35|328.65|330.36|328.66|330.33|328.63|7
1728779450000|2024-10-13 00:30:50|330.37|328.67|330.34|328.64|330.37|328.67|330.32|328.62|6
1728779460000|2024-10-13 00:31:00|330.35|328.65|330.4|328.7|330.41|328.71|330.35|328.65|6
1728779470000|2024-10-13 00:31:10|330.43|328.73|330.42|328.72|330.45|328.75|330.42|328.72|7
1728779480000|2024-10-13 00:31:20|330.44|328.74|330.45|328.75|330.45|328.75|330.42|328.72|4
1728779490000|2024-10-13 00:31:30|330.46|328.76|330.59|328.89|330.59|328.89|330.46|328.76|12
1728779500000|2024-10-13 00:31:40|330.6|328.9|330.57|328.87|330.6|328.9|330.56|328.86|9
1728779510000|2024-10-13 00:31:50|330.56|328.86|330.54|328.84|330.56|328.86|330.54|328.84|4
1728779520000|2024-10-13 00:32:00|330.52|328.82|330.48|328.78|330.52|328.82|330.46|328.76|8
1728779530000|2024-10-13 00:32:10|330.52|328.82|330.5|328.8|330.52|328.82|330.49|328.79|5
1728779540000|2024-10-13 00:32:20|330.49|328.79|330.41|328.71|330.49|328.79|330.41|328.71|7
1728779550000|2024-10-13 00:32:30|330.42|328.72|330.49|328.79|330.5|328.8|330.41|328.71|11
1728779560000|2024-10-13 00:32:40|330.48|328.78|330.49|328.79|330.51|328.81|330.48|328.78|7
1728779570000|2024-10-13 00:32:50|330.5|328.8|330.5|328.8|330.51|328.81|330.49|328.79|4
1728779580000|2024-10-13 00:33:00|330.51|328.81|330.51|328.81|330.51|328.81|330.51|328.81|1
1728779590000|2024-10-13 00:33:10|330.5|328.8|330.42|328.72|330.5|328.8|330.41|328.71|9
1728779600000|2024-10-13 00:33:20|330.4|328.7|330.4|328.7|330.4|328.7|330.4|328.7|1
1728779610000|2024-10-13 00:33:30|330.41|328.71|330.41|328.71|330.41|328.71|330.41|328.71|1
1728779620000|2024-10-13 00:33:40|330.42|328.72|330.41|328.71|330.43|328.73|330.41|328.71|4
1728779630000|2024-10-13 00:33:50|330.4|328.7|330.31|328.61|330.4|328.7|330.3|328.6|9
1728779640000|2024-10-13 00:34:00|330.32|328.62|330.32|328.62|330.35|328.65|330.32|328.62|10
1728779650000|2024-10-13 00:34:10|330.33|328.63|330.34|328.64|330.34|328.64|330.32|328.62|4
1728779660000|2024-10-13 00:34:20|330.35|328.65|330.37|328.67|330.4|328.7|330.35|328.65|11
1728779670000|2024-10-13 00:34:30|330.39|328.69|330.39|328.69|330.39|328.69|330.38|328.68|3
1728779680000|2024-10-13 00:34:40|330.4|328.7|330.4|328.7|330.4|328.7|330.39|328.69|3
1728779690000|2024-10-13 00:34:50|330.39|328.69|330.39|328.69|330.4|328.7|330.39|328.69|3
1728779700000|2024-10-13 00:35:00|330.4|328.7|330.39|328.69|330.43|328.73|330.39|328.69|6
1728779710000|2024-10-13 00:35:10|330.36|328.66|330.32|328.62|330.36|328.66|330.31|328.61|12
1728779720000|2024-10-13 00:35:20|330.33|328.63|330.35|328.65|330.35|328.65|330.33|328.63|4
1728779730000|2024-10-13 00:35:30|330.36|328.66|330.36|328.66|330.36|328.66|330.35|328.65|3
1728779740000|2024-10-13 00:35:40|330.34|328.64|330.28|328.58|330.35|328.65|330.27|328.57|6
1728779750000|2024-10-13 00:35:50|330.25|328.55|330.26|328.56|330.26|328.56|330.25|328.55|2
1728779760000|2024-10-13 00:36:00|330.25|328.55|330.13|328.43|330.25|328.55|330.11|328.41|9
1728779770000|2024-10-13 00:36:10|330.14|328.44|330.15|328.45|330.17|328.47|330.14|328.44|8
1728779780000|2024-10-13 00:36:20|330.13|328.43|330.09|328.39|330.15|328.45|330.07|328.37|8
1728779790000|2024-10-13 00:36:30|330.11|328.41|330.2|328.5|330.2|328.5|330.11|328.41|8
1728779800000|2024-10-13 00:36:40|330.19|328.49|330.21|328.51|330.21|328.51|330.17|328.47|11
1728779810000|2024-10-13 00:36:50|330.2|328.5|330.21|328.51|330.21|328.51|330.19|328.49|3
1728779820000|2024-10-13 00:37:00|330.23|328.53|330.19|328.49|330.24|328.54|330.19|328.49|5
1728779830000|2024-10-13 00:37:10|330.16|328.46|330.1|328.4|330.16|328.46|330.08|328.38|8
1728779840000|2024-10-13 00:37:20|330.11|328.41|330.1|328.4|330.11|328.41|330.09|328.39|8
1728779850000|2024-10-13 00:37:30|330.11|328.41|330.14|328.44|330.16|328.46|330.1|328.4|8
1728779860000|2024-10-13 00:37:40|330.15|328.45|330.1|328.4|330.15|328.45|330.1|328.4|5
1728779870000|2024-10-13 00:37:50|330.11|328.41|330.11|328.41|330.11|328.41|330.11|328.41|1
1728779880000|2024-10-13 00:38:00|330.12|328.42|330.13|328.43|330.14|328.44|330.12|328.42|3
1728779890000|2024-10-13 00:38:10|330.12|328.42|330.13|328.43|330.15|328.45|330.12|328.42|6
1728779900000|2024-10-13 00:38:20|330.15|328.45|330.11|328.41|330.15|328.45|330.1|328.4|9
1728779910000|2024-10-13 00:38:30|330.12|328.42|330.1|328.4|330.12|328.42|330.09|328.39|3
1728779920000|2024-10-13 00:38:40|330.11|328.41|330.1|328.4|330.12|328.42|330.1|328.4|4
1728779930000|2024-10-13 00:38:50|330.11|328.41|330.11|328.41|330.14|328.44|330.11|328.41|5
1728779940000|2024-10-13 00:39:00|330.1|328.4|330.09|328.39|330.1|328.4|330.09|328.39|2
1728779950000|2024-10-13 00:39:10|330.1|328.4|330.15|328.45|330.15|328.45|330.1|328.4|7
1728779960000|2024-10-13 00:39:20|330.16|328.46|330.16|328.46|330.16|328.46|330.16|328.46|1
1728779970000|2024-10-13 00:39:30|330.15|328.45|330.1|328.4|330.15|328.45|330.09|328.39|6
1728779980000|2024-10-13 00:39:40|330.11|328.41|330.11|328.41|330.11|328.41|330.11|328.41|1
1728779990000|2024-10-13 00:39:50|330.1|328.4|330.07|328.37|330.1|328.4|330.06|328.36|8
1728780000000|2024-10-13 00:40:00|330.08|328.38|330.08|328.38|330.14|328.44|330.07|328.37|12
1728780010000|2024-10-13 00:40:10|330.09|328.39|330.12|328.42|330.13|328.43|330.08|328.38|9
1728780020000|2024-10-13 00:40:20|330.13|328.43|330.1|328.4|330.14|328.44|330.1|328.4|6
1728780030000|2024-10-13 00:40:30|330.09|328.39|330.07|328.37|330.09|328.39|330.07|328.37|5
1728780040000|2024-10-13 00:40:40|330.08|328.38|330.07|328.37|330.08|328.38|330.07|328.37|2
1728780050000|2024-10-13 00:40:50|330.04|328.34|330.08|328.38|330.08|328.38|330.04|328.34|3
1728780060000|2024-10-13 00:41:00|330.07|328.37|330.07|328.37|330.07|328.37|330.02|328.32|24
1728780070000|2024-10-13 00:41:10|330.08|328.38|330.07|328.37|330.09|328.39|330.06|328.36|9
1728780080000|2024-10-13 00:41:20|330.08|328.38|330.13|328.43|330.14|328.44|330.08|328.38|9
1728780090000|2024-10-13 00:41:30|330.12|328.42|330.08|328.38|330.12|328.42|330.08|328.38|4
1728780100000|2024-10-13 00:41:40|330.07|328.37|330.05|328.35|330.07|328.37|330.05|328.35|2
1728780110000|2024-10-13 00:41:50|330.04|328.34|330.07|328.37|330.08|328.38|330.04|328.34|6
1728780120000|2024-10-13 00:42:00|330.06|328.36|330.08|328.38|330.08|328.38|330.05|328.35|4
1728780130000|2024-10-13 00:42:10|330.09|328.39|330.03|328.33|330.09|328.39|330.03|328.33|5
1728780140000|2024-10-13 00:42:20|330.02|328.32|330.03|328.33|330.03|328.33|330.01|328.31|4
1728780150000|2024-10-13 00:42:30|330.02|328.32|330.05|328.35|330.06|328.36|330.02|328.32|6
1728780160000|2024-10-13 00:42:40|330.04|328.34|330.11|328.41|330.11|328.41|330.04|328.34|4
1728780170000|2024-10-13 00:42:50|330.13|328.43|330.11|328.41|330.13|328.43|330.11|328.41|2
1728780180000|2024-10-13 00:43:00|330.1|328.4|330.1|328.4|330.11|328.41|330.09|328.39|6
1728780190000|2024-10-13 00:43:10|330.11|328.41|330.11|328.41|330.11|328.41|330.11|328.41|1
1728780200000|2024-10-13 00:43:20|330.12|328.42|330.1|328.4|330.15|328.45|330.1|328.4|9
1728780210000|2024-10-13 00:43:30|330.11|328.41|330.11|328.41|330.14|328.44|330.11|328.41|3
1728780220000|2024-10-13 00:43:40|330.12|328.42|330.11|328.41|330.14|328.44|330.11|328.41|6
1728780230000|2024-10-13 00:43:50|330.15|328.45|330.16|328.46|330.19|328.49|330.15|328.45|4
1728780240000|2024-10-13 00:44:00|330.15|328.45|330.15|328.45|330.15|328.45|330.1|328.4|9
1728780250000|2024-10-13 00:44:10|330.14|328.44|330.14|328.44|330.14|328.44|330.14|328.44|1
1728780260000|2024-10-13 00:44:20|330.16|328.46|330.21|328.51|330.24|328.54|330.16|328.46|9
1728780270000|2024-10-13 00:44:30|330.19|328.49|330.1|328.4|330.19|328.49|330.1|328.4|12
1728780280000|2024-10-13 00:44:40|330.04|328.34|330.08|328.38|330.08|328.38|330.04|328.34|8
1728780300000|2024-10-13 00:45:00|330.1|328.4|330.14|328.44|330.17|328.47|330.1|328.4|8
1728780310000|2024-10-13 00:45:10|330.15|328.45|330.14|328.44|330.15|328.45|330.13|328.43|6
1728780320000|2024-10-13 00:45:20|330.15|328.45|330.13|328.43|330.15|328.45|330.13|328.43|2
1728780330000|2024-10-13 00:45:30|330.15|328.45|330.08|328.38|330.15|328.45|330.08|328.38|7
1728780340000|2024-10-13 00:45:40|330.05|328.35|330.05|328.35|330.07|328.37|330.04|328.34|6
1728780350000|2024-10-13 00:45:50|330.03|328.33|330.01|328.31|330.04|328.34|330.01|328.31|3
1728780360000|2024-10-13 00:46:00|329.98|328.28|329.91|328.21|329.98|328.28|329.9|328.2|5
1728780370000|2024-10-13 00:46:10|329.9|328.2|329.91|328.21|329.91|328.21|329.9|328.2|2
1728780380000|2024-10-13 00:46:20|329.95|328.25|329.95|328.25|329.96|328.26|329.94|328.24|5
1728780390000|2024-10-13 00:46:30|329.98|328.28|329.98|328.28|329.98|328.28|329.97|328.27|3
1728780400000|2024-10-13 00:46:40|329.97|328.27|329.89|328.19|329.97|328.27|329.88|328.18|9
1728780410000|2024-10-13 00:46:50|329.9|328.2|329.9|328.2|329.96|328.26|329.9|328.2|9
1728780420000|2024-10-13 00:47:00|329.89|328.19|329.85|328.15|329.89|328.19|329.84|328.14|5
1728780430000|2024-10-13 00:47:10|329.84|328.14|329.76|328.06|329.84|328.14|329.76|328.06|13
1728780440000|2024-10-13 00:47:20|329.74|328.04|329.75|328.05|329.75|328.05|329.74|328.04|6
1728780450000|2024-10-13 00:47:30|329.73|328.03|329.82|328.12|329.83|328.13|329.73|328.03|12
1728780470000|2024-10-13 00:47:50|329.8|328.1|329.82|328.12|329.89|328.19|329.8|328.1|6
1728780480000|2024-10-13 00:48:00|329.84|328.14|329.62|327.92|329.84|328.14|329.62|327.92|14
1728780490000|2024-10-13 00:48:10|329.63|327.93|329.62|327.92|329.65|327.95|329.62|327.92|5
1728780500000|2024-10-13 00:48:20|329.64|327.94|329.65|327.95|329.65|327.95|329.64|327.94|2
1728780510000|2024-10-13 00:48:30|329.66|327.96|329.67|327.97|329.75|328.05|329.66|327.96|12
1728780520000|2024-10-13 00:48:40|329.66|327.96|329.65|327.95|329.66|327.96|329.64|327.94|3
1728780530000|2024-10-13 00:48:50|329.64|327.94|329.61|327.91|329.64|327.94|329.61|327.91|3
1728780540000|2024-10-13 00:49:00|329.62|327.92|329.65|327.95|329.65|327.95|329.62|327.92|3
1728780550000|2024-10-13 00:49:10|329.63|327.93|329.56|327.86|329.63|327.93|329.56|327.86|7
1728780560000|2024-10-13 00:49:20|329.57|327.87|329.56|327.86|329.59|327.89|329.56|327.86|10
1728780570000|2024-10-13 00:49:30|329.58|327.88|329.53|327.83|329.59|327.89|329.52|327.82|6
1728780580000|2024-10-13 00:49:40|329.54|327.84|329.59|327.89|329.59|327.89|329.54|327.84|6
1728780590000|2024-10-13 00:49:50|329.6|327.9|329.58|327.88|329.61|327.91|329.58|327.88|6
1728780600000|2024-10-13 00:50:00|329.57|327.87|329.55|327.85|329.57|327.87|329.55|327.85|3
1728780610000|2024-10-13 00:50:10|329.56|327.86|329.57|327.87|329.62|327.92|329.56|327.86|6
1728780620000|2024-10-13 00:50:20|329.56|327.86|329.55|327.85|329.56|327.86|329.55|327.85|2
1728780630000|2024-10-13 00:50:30|329.51|327.81|329.48|327.78|329.51|327.81|329.48|327.78|3
1728780640000|2024-10-13 00:50:40|329.49|327.79|329.49|327.79|329.49|327.79|329.49|327.79|1
1728780650000|2024-10-13 00:50:50|329.5|327.8|329.5|327.8|329.5|327.8|329.5|327.8|1
1728780670000|2024-10-13 00:51:10|329.51|327.81|329.5|327.8|329.51|327.81|329.5|327.8|2
1728780680000|2024-10-13 00:51:20|329.49|327.79|329.5|327.8|329.5|327.8|329.49|327.79|2
1728780690000|2024-10-13 00:51:30|329.49|327.79|329.39|327.69|329.49|327.79|329.39|327.69|8
1728780700000|2024-10-13 00:51:40|329.4|327.7|329.4|327.7|329.4|327.7|329.39|327.69|5
1728780710000|2024-10-13 00:51:50|329.39|327.69|329.39|327.69|329.39|327.69|329.39|327.69|1
1728780720000|2024-10-13 00:52:00|329.37|327.67|329.35|327.65|329.37|327.67|329.34|327.64|4
1728780750000|2024-10-13 00:52:30|329.33|327.63|329.33|327.63|329.34|327.64|329.32|327.62|4
1728780760000|2024-10-13 00:52:40|329.34|327.64|329.27|327.57|329.34|327.64|329.26|327.56|6
1728780780000|2024-10-13 00:53:00|329.3|327.6|329.36|327.66|329.36|327.66|329.3|327.6|3
1728780790000|2024-10-13 00:53:10|329.37|327.67|329.38|327.68|329.38|327.68|329.36|327.66|7
1728780800000|2024-10-13 00:53:20|329.42|327.72|329.45|327.75|329.45|327.75|329.42|327.72|2
1728780810000|2024-10-13 00:53:30|329.47|327.77|329.47|327.77|329.47|327.77|329.47|327.77|1
1728780820000|2024-10-13 00:53:40|329.46|327.76|329.49|327.79|329.49|327.79|329.46|327.76|3
1728780830000|2024-10-13 00:53:50|329.5|327.8|329.49|327.79|329.5|327.8|329.48|327.78|4
1728780840000|2024-10-13 00:54:00|329.48|327.78|329.52|327.82|329.54|327.84|329.48|327.78|10
1728780860000|2024-10-13 00:54:20|329.51|327.81|329.5|327.8|329.51|327.81|329.5|327.8|2
1728780870000|2024-10-13 00:54:30|329.52|327.82|329.52|327.82|329.52|327.82|329.52|327.82|1
1728780880000|2024-10-13 00:54:40|329.54|327.84|329.54|327.84|329.54|327.84|329.54|327.84|1
1728780890000|2024-10-13 00:54:50|329.55|327.85|329.53|327.83|329.55|327.85|329.53|327.83|3
1728780900000|2024-10-13 00:55:00|329.52|327.82|329.51|327.81|329.52|327.82|329.51|327.81|2
1728780910000|2024-10-13 00:55:10|329.44|327.74|329.44|327.74|329.44|327.74|329.44|327.74|1
1728780920000|2024-10-13 00:55:20|329.43|327.73|329.36|327.66|329.43|327.73|329.36|327.66|4
1728780930000|2024-10-13 00:55:30|329.35|327.65|329.32|327.62|329.35|327.65|329.31|327.61|3
1728780940000|2024-10-13 00:55:40|329.31|327.61|329.35|327.65|329.35|327.65|329.31|327.61|3
1728780950000|2024-10-13 00:55:50|329.32|327.62|329.3|327.6|329.33|327.63|329.3|327.6|3
1728780960000|2024-10-13 00:56:00|329.29|327.59|329.29|327.59|329.29|327.59|329.29|327.59|1
1728780970000|2024-10-13 00:56:10|329.31|327.61|329.27|327.57|329.31|327.61|329.27|327.57|4
1728781000000|2024-10-13 00:56:40|329.26|327.56|329.33|327.63|329.34|327.64|329.26|327.56|7
1728781010000|2024-10-13 00:56:50|329.31|327.61|329.33|327.63|329.33|327.63|329.3|327.6|3
1728781020000|2024-10-13 00:57:00|329.32|327.62|329.33|327.63|329.33|327.63|329.32|327.62|2
1728781030000|2024-10-13 00:57:10|329.36|327.66|329.35|327.65|329.36|327.66|329.35|327.65|2
1728781040000|2024-10-13 00:57:20|329.36|327.66|329.35|327.65|329.36|327.66|329.35|327.65|2
1728781050000|2024-10-13 00:57:30|329.34|327.64|329.33|327.63|329.35|327.65|329.33|327.63|7
1728781060000|2024-10-13 00:57:40|329.34|327.64|329.31|327.61|329.34|327.64|329.31|327.61|13
1728781070000|2024-10-13 00:57:50|329.3|327.6|329.3|327.6|329.3|327.6|329.3|327.6|1
1728781080000|2024-10-13 00:58:00|329.33|327.63|329.33|327.63|329.33|327.63|329.33|327.63|1
1728781090000|2024-10-13 00:58:10|329.37|327.67|329.35|327.65|329.37|327.67|329.35|327.65|3
1728781120000|2024-10-13 00:58:40|329.36|327.66|329.36|327.66|329.36|327.66|329.36|327.66|1
1728781130000|2024-10-13 00:58:50|329.46|327.76|329.46|327.76|329.46|327.76|329.46|327.76|1
1728781140000|2024-10-13 00:59:00|329.45|327.75|329.54|327.84|329.55|327.85|329.45|327.75|11
1728781150000|2024-10-13 00:59:10|329.52|327.82|329.53|327.83|329.53|327.83|329.52|327.82|4
1728781160000|2024-10-13 00:59:20|329.54|327.84|329.55|327.85|329.55|327.85|329.52|327.82|7
1728781170000|2024-10-13 00:59:30|329.54|327.84|329.55|327.85|329.55|327.85|329.54|327.84|2
1728781180000|2024-10-13 00:59:40|329.54|327.84|329.53|327.83|329.54|327.84|329.53|327.83|2
1728781190000|2024-10-13 00:59:50|329.52|327.82|329.43|327.73|329.53|327.83|329.43|327.73|9
1728781200000|2024-10-13 01:00:00|329.44|327.74|329.42|327.72|329.44|327.74|329.33|327.63|14
1728781210000|2024-10-13 01:00:10|329.44|327.74|329.4|327.7|329.44|327.74|329.39|327.69|7
1728781220000|2024-10-13 01:00:20|329.39|327.69|329.4|327.7|329.42|327.72|329.39|327.69|7
1728781230000|2024-10-13 01:00:30|329.38|327.68|329.25|327.55|329.38|327.68|329.25|327.55|14
1728781240000|2024-10-13 01:00:40|329.26|327.56|329.28|327.58|329.29|327.59|329.26|327.56|7
1728781250000|2024-10-13 01:00:50|329.27|327.57|329.23|327.53|329.27|327.57|329.23|327.53|4
1728781260000|2024-10-13 01:01:00|329.22|327.52|329.29|327.59|329.3|327.6|329.22|327.52|8
1728781270000|2024-10-13 01:01:10|329.28|327.58|329.26|327.56|329.28|327.58|329.24|327.54|11
1728781280000|2024-10-13 01:01:20|329.25|327.55|329.15|327.45|329.25|327.55|329.14|327.44|9
1728781290000|2024-10-13 01:01:30|329.17|327.47|329.12|327.42|329.17|327.47|329.12|327.42|7
1728781300000|2024-10-13 01:01:40|329.1|327.4|329.11|327.41|329.11|327.41|329.1|327.4|4
1728781310000|2024-10-13 01:01:50|329.1|327.4|329.07|327.37|329.12|327.42|329.07|327.37|10
1728781320000|2024-10-13 01:02:00|329.08|327.38|328.68|326.98|329.08|327.38|328.67|326.97|14
1728781330000|2024-10-13 01:02:10|328.66|326.96|328.62|326.92|328.68|326.98|328.62|326.92|18
1728781340000|2024-10-13 01:02:20|328.63|326.93|328.64|326.94|328.75|327.05|328.63|326.93|13
1728781350000|2024-10-13 01:02:30|328.65|326.95|328.65|326.95|328.68|326.98|328.65|326.95|11
1728781360000|2024-10-13 01:02:40|328.66|326.96|328.54|326.84|328.66|326.96|328.53|326.83|16
1728781370000|2024-10-13 01:02:50|328.53|326.83|328.42|326.72|328.54|326.84|328.42|326.72|18
1728781380000|2024-10-13 01:03:00|328.43|326.73|328.45|326.75|328.45|326.75|328.41|326.71|15
1728781390000|2024-10-13 01:03:10|328.47|326.77|328.53|326.83|328.59|326.89|328.46|326.76|13
1728781400000|2024-10-13 01:03:20|328.51|326.81|328.52|326.82|328.54|326.84|328.51|326.81|12
1728781410000|2024-10-13 01:03:30|328.54|326.84|328.51|326.81|328.54|326.84|328.48|326.78|10
1728781420000|2024-10-13 01:03:40|328.5|326.8|328.18|326.48|328.5|326.8|328.18|326.48|18
1728781430000|2024-10-13 01:03:50|328.17|326.47|328.13|326.43|328.22|326.52|328.11|326.41|18
1728781440000|2024-10-13 01:04:00|328.12|326.42|328.16|326.46|328.27|326.57|328.12|326.42|21
1728781450000|2024-10-13 01:04:10|328.2|326.5|328.2|326.5|328.24|326.54|328.19|326.49|17
1728781460000|2024-10-13 01:04:20|328.22|326.52|328.13|326.43|328.24|326.54|328.13|326.43|17
1728781470000|2024-10-13 01:04:30|328.12|326.42|328.12|326.42|328.12|326.42|328.11|326.41|5
1728781480000|2024-10-13 01:04:40|328.11|326.41|328.12|326.42|328.12|326.42|328.11|326.41|2
1728781490000|2024-10-13 01:04:50|328.11|326.41|328.1|326.4|328.11|326.41|328.1|326.4|2
1728781500000|2024-10-13 01:05:00|328.09|326.39|328.08|326.38|328.09|326.39|328.04|326.34|7
1728781510000|2024-10-13 01:05:10|328.14|326.44|328.13|326.43|328.14|326.44|328.12|326.42|4
1728781520000|2024-10-13 01:05:20|328.15|326.45|328.14|326.44|328.27|326.57|328.14|326.44|20
1728781530000|2024-10-13 01:05:30|328.13|326.43|328.15|326.45|328.16|326.46|328.13|326.43|11
1728781540000|2024-10-13 01:05:40|328.18|326.48|328.19|326.49|328.26|326.56|328.18|326.48|15
1728781550000|2024-10-13 01:05:50|328.2|326.5|328.19|326.49|328.22|326.52|328.15|326.45|8
1728781560000|2024-10-13 01:06:00|328.18|326.48|328.34|326.64|328.34|326.64|328.18|326.48|11
1728781570000|2024-10-13 01:06:10|328.35|326.65|328.41|326.71|328.47|326.77|328.35|326.65|13
1728781580000|2024-10-13 01:06:20|328.42|326.72|328.44|326.74|328.47|326.77|328.42|326.72|12
1728781590000|2024-10-13 01:06:30|328.46|326.76|328.49|326.79|328.56|326.86|328.46|326.76|14
1728781600000|2024-10-13 01:06:40|328.5|326.8|328.58|326.88|328.59|326.89|328.45|326.75|17
1728781610000|2024-10-13 01:06:50|328.6|326.9|328.62|326.92|328.65|326.95|328.6|326.9|16
1728781620000|2024-10-13 01:07:00|328.63|326.93|328.75|327.05|328.82|327.12|328.63|326.93|18
1728781630000|2024-10-13 01:07:10|328.74|327.04|328.65|326.95|328.77|327.07|328.65|326.95|17
1728781640000|2024-10-13 01:07:20|328.64|326.94|328.32|326.62|328.65|326.95|328.32|326.62|24
1728781650000|2024-10-13 01:07:30|328.33|326.63|328.35|326.65|328.38|326.68|328.33|326.63|11
1728781660000|2024-10-13 01:07:40|328.44|326.74|328.39|326.69|328.45|326.75|328.38|326.68|18
1728781670000|2024-10-13 01:07:50|328.4|326.7|328.4|326.7|328.43|326.73|328.39|326.69|11
1728781680000|2024-10-13 01:08:00|328.41|326.71|328.52|326.82|328.53|326.83|328.41|326.71|12
1728781690000|2024-10-13 01:08:10|328.51|326.81|328.38|326.68|328.51|326.81|328.36|326.66|19
1728781700000|2024-10-13 01:08:20|328.37|326.67|328.29|326.59|328.39|326.69|328.28|326.58|17
1728781710000|2024-10-13 01:08:30|328.3|326.6|328.32|326.62|328.33|326.63|328.29|326.59|10
1728781720000|2024-10-13 01:08:40|328.33|326.63|328.32|326.62|328.33|326.63|328.3|326.6|12
1728781730000|2024-10-13 01:08:50|328.33|326.63|328.35|326.65|328.39|326.69|328.33|326.63|11
1728781740000|2024-10-13 01:09:00|328.36|326.66|328.43|326.73|328.43|326.73|328.34|326.64|15
1728781750000|2024-10-13 01:09:10|328.42|326.72|328.3|326.6|328.42|326.72|328.3|326.6|15
1728781760000|2024-10-13 01:09:20|328.33|326.63|328.32|326.62|328.33|326.63|328.29|326.59|14
1728781770000|2024-10-13 01:09:30|328.3|326.6|328.16|326.46|328.3|326.6|328.16|326.46|10
1728781780000|2024-10-13 01:09:40|328.14|326.44|328.16|326.46|328.16|326.46|328.14|326.44|5
1728781790000|2024-10-13 01:09:50|328.17|326.47|328.23|326.53|328.23|326.53|328.17|326.47|6
1728781800000|2024-10-13 01:10:00|328.24|326.54|328.15|326.45|328.24|326.54|328.14|326.44|18
1728781810000|2024-10-13 01:10:10|328.14|326.44|328.29|326.59|328.29|326.59|328.14|326.44|7
1728781820000|2024-10-13 01:10:20|328.35|326.65|328.31|326.61|328.39|326.69|328.29|326.59|22
1728781830000|2024-10-13 01:10:30|328.3|326.6|328.33|326.63|328.34|326.64|328.3|326.6|7
1728781840000|2024-10-13 01:10:40|328.34|326.64|328.33|326.63|328.34|326.64|328.32|326.62|4
1728781850000|2024-10-13 01:10:50|328.32|326.62|328.25|326.55|328.32|326.62|328.24|326.54|13
1728781860000|2024-10-13 01:11:00|328.23|326.53|328.16|326.46|328.24|326.54|328.11|326.41|14
1728781870000|2024-10-13 01:11:10|328.2|326.5|328.14|326.44|328.2|326.5|328.13|326.43|17
1728781880000|2024-10-13 01:11:20|328.13|326.43|328.12|326.42|328.23|326.53|328.12|326.42|13
1728781890000|2024-10-13 01:11:30|328.11|326.41|328.17|326.47|328.17|326.47|328.11|326.41|6
1728781900000|2024-10-13 01:11:40|328.15|326.45|328.3|326.6|328.3|326.6|328.15|326.45|16
1728781910000|2024-10-13 01:11:50|328.31|326.61|328.32|326.62|328.32|326.62|328.29|326.59|12
1728781920000|2024-10-13 01:12:00|328.33|326.63|328.24|326.54|328.33|326.63|328.17|326.47|20
1728781930000|2024-10-13 01:12:10|328.22|326.52|328.12|326.42|328.24|326.54|328.12|326.42|23
1728781940000|2024-10-13 01:12:20|328.13|326.43|328.17|326.47|328.17|326.47|328.13|326.43|5
1728781950000|2024-10-13 01:12:30|328.16|326.46|328.24|326.54|328.26|326.56|328.16|326.46|10
1728781960000|2024-10-13 01:12:40|328.22|326.52|328.15|326.45|328.25|326.55|328.15|326.45|10
1728781970000|2024-10-13 01:12:50|328.17|326.47|328.11|326.41|328.17|326.47|328.11|326.41|15
1728781980000|2024-10-13 01:13:00|328.1|326.4|328.1|326.4|328.1|326.4|328.1|326.4|1
1728781990000|2024-10-13 01:13:10|328.11|326.41|328.16|326.46|328.17|326.47|328.1|326.4|6
1728782000000|2024-10-13 01:13:20|328.15|326.45|328.14|326.44|328.16|326.46|328.13|326.43|10
1728782010000|2024-10-13 01:13:30|328.13|326.43|328.13|326.43|328.15|326.45|328.13|326.43|5
1728782020000|2024-10-13 01:13:40|328.14|326.44|328.13|326.43|328.14|326.44|328.13|326.43|6
1728782030000|2024-10-13 01:13:50|328.11|326.41|328.15|326.45|328.15|326.45|328.11|326.41|4
1728782040000|2024-10-13 01:14:00|328.13|326.43|328.09|326.39|328.15|326.45|328.09|326.39|8
1728782050000|2024-10-13 01:14:10|328.08|326.38|328.08|326.38|328.08|326.38|328.07|326.37|3
1728782060000|2024-10-13 01:14:20|328.1|326.4|328.12|326.42|328.13|326.43|328.1|326.4|3
1728782070000|2024-10-13 01:14:30|328.11|326.41|328.07|326.37|328.18|326.48|328.07|326.37|10
1728782080000|2024-10-13 01:14:40|328.08|326.38|328.16|326.46|328.21|326.51|328.08|326.38|9
1728782090000|2024-10-13 01:14:50|328.17|326.47|328.25|326.55|328.25|326.55|328.17|326.47|10
1728782100000|2024-10-13 01:15:00|328.31|326.61|328.48|326.78|328.48|326.78|328.31|326.61|17
1728782110000|2024-10-13 01:15:10|328.52|326.82|328.44|326.74|328.52|326.82|328.44|326.74|9
1728782120000|2024-10-13 01:15:20|328.42|326.72|328.33|326.63|328.42|326.72|328.33|326.63|8
1728782130000|2024-10-13 01:15:30|328.35|326.65|328.34|326.64|328.39|326.69|328.32|326.62|20
1728782140000|2024-10-13 01:15:40|328.33|326.63|328.16|326.46|328.33|326.63|328.16|326.46|16
1728782150000|2024-10-13 01:15:50|328.14|326.44|328.13|326.43|328.16|326.46|328.13|326.43|15
1728782160000|2024-10-13 01:16:00|328.14|326.44|328.2|326.5|328.2|326.5|328.13|326.43|14
1728782170000|2024-10-13 01:16:10|328.26|326.56|328.14|326.44|328.26|326.56|328.14|326.44|12
1728782180000|2024-10-13 01:16:20|328.13|326.43|328.12|326.42|328.14|326.44|328.1|326.4|9
1728782190000|2024-10-13 01:16:30|328.13|326.43|328.14|326.44|328.17|326.47|328.13|326.43|9
1728782200000|2024-10-13 01:16:40|328.13|326.43|328.1|326.4|328.13|326.43|328.1|326.4|4
1728782210000|2024-10-13 01:16:50|328.09|326.39|328.05|326.35|328.1|326.4|328.05|326.35|7
1728782220000|2024-10-13 01:17:00|328.06|326.36|328.1|326.4|328.11|326.41|328.06|326.36|3
1728782230000|2024-10-13 01:17:10|328.09|326.39|328.08|326.38|328.09|326.39|328.08|326.38|2
1728782240000|2024-10-13 01:17:20|328.07|326.37|328.08|326.38|328.11|326.41|328.05|326.35|7
1728782250000|2024-10-13 01:17:30|328.07|326.37|328.05|326.35|328.07|326.37|328.05|326.35|3
1728782260000|2024-10-13 01:17:40|328.04|326.34|328.09|326.39|328.1|326.4|328.03|326.33|4
1728782270000|2024-10-13 01:17:50|328.08|326.38|328.08|326.38|328.09|326.39|328.06|326.36|7
1728782280000|2024-10-13 01:18:00|328.07|326.37|328.03|326.33|328.07|326.37|328.03|326.33|5
1728782290000|2024-10-13 01:18:10|328.02|326.32|327.56|325.86|328.02|326.32|327.5|325.8|23
1728782300000|2024-10-13 01:18:20|327.53|325.83|327.76|326.06|327.8|326.1|327.53|325.83|15
1728782310000|2024-10-13 01:18:30|327.75|326.05|327.68|325.98|327.76|326.06|327.6|325.9|25
1728782320000|2024-10-13 01:18:40|327.65|325.95|327.54|325.84|327.65|325.95|327.53|325.83|15
1728782330000|2024-10-13 01:18:50|327.55|325.85|327.48|325.78|327.56|325.86|327.48|325.78|12
1728782340000|2024-10-13 01:19:00|327.47|325.77|327.46|325.76|327.49|325.79|327.3|325.6|23
1728782350000|2024-10-13 01:19:10|327.45|325.75|327.24|325.54|327.45|325.75|327.16|325.46|26
1728782360000|2024-10-13 01:19:20|327.25|325.55|327.17|325.47|327.26|325.56|327.09|325.39|21
1728782370000|2024-10-13 01:19:30|327.23|325.53|327.26|325.56|327.32|325.62|327.23|325.53|17
1728782380000|2024-10-13 01:19:40|327.25|325.55|327.37|325.67|327.41|325.71|327.25|325.55|14
1728782390000|2024-10-13 01:19:50|327.38|325.68|327.39|325.69|327.4|325.7|327.35|325.65|6
1728782400000|2024-10-13 01:20:00|327.38|325.68|327.36|325.66|327.45|325.75|327.34|325.64|15
1728782410000|2024-10-13 01:20:10|327.34|325.64|327.32|325.62|327.35|325.65|327.21|325.51|21
1728782420000|2024-10-13 01:20:20|327.35|325.65|327.38|325.68|327.44|325.74|327.35|325.65|16
1728782430000|2024-10-13 01:20:30|327.37|325.67|327.59|325.89|327.63|325.93|327.33|325.63|17
1728782440000|2024-10-13 01:20:40|327.52|325.82|327.54|325.84|327.56|325.86|327.51|325.81|19
1728782450000|2024-10-13 01:20:50|327.53|325.83|327.45|325.75|327.53|325.83|327.43|325.73|13
1728782460000|2024-10-13 01:21:00|327.53|325.83|327.83|326.13|327.83|326.13|327.53|325.83|19
1728782470000|2024-10-13 01:21:10|327.85|326.15|327.77|326.07|327.89|326.19|327.7|326|22
1728782480000|2024-10-13 01:21:20|327.76|326.06|327.93|326.23|327.93|326.23|327.76|326.06|15
1728782490000|2024-10-13 01:21:30|327.92|326.22|327.84|326.14|327.94|326.24|327.82|326.12|19
1728782500000|2024-10-13 01:21:40|327.81|326.11|327.79|326.09|327.84|326.14|327.79|326.09|10
1728782510000|2024-10-13 01:21:50|327.78|326.08|327.85|326.15|327.93|326.23|327.78|326.08|8
1728782520000|2024-10-13 01:22:00|327.92|326.22|327.9|326.2|327.95|326.25|327.85|326.15|17
1728782530000|2024-10-13 01:22:10|327.89|326.19|327.88|326.18|327.93|326.23|327.87|326.17|13
1728782540000|2024-10-13 01:22:20|327.86|326.16|327.84|326.14|327.87|326.17|327.76|326.06|15
1728782550000|2024-10-13 01:22:30|327.85|326.15|327.87|326.17|327.87|326.17|327.77|326.07|17
1728782560000|2024-10-13 01:22:40|327.88|326.18|327.95|326.25|327.96|326.26|327.88|326.18|14
1728782570000|2024-10-13 01:22:50|327.96|326.26|327.83|326.13|328|326.3|327.83|326.13|11
1728782580000|2024-10-13 01:23:00|327.81|326.11|327.82|326.12|327.83|326.13|327.75|326.05|15
1728782590000|2024-10-13 01:23:10|327.83|326.13|327.76|326.06|327.83|326.13|327.76|326.06|11
1728782600000|2024-10-13 01:23:20|327.75|326.05|327.73|326.03|327.75|326.05|327.69|325.99|17
1728782610000|2024-10-13 01:23:30|327.71|326.01|327.54|325.84|327.73|326.03|327.52|325.82|17
1728782620000|2024-10-13 01:23:40|327.53|325.83|327.53|325.83|327.55|325.85|327.5|325.8|10
1728782630000|2024-10-13 01:23:50|327.55|325.85|327.58|325.88|327.59|325.89|327.55|325.85|9
1728782640000|2024-10-13 01:24:00|327.57|325.87|327.54|325.84|327.59|325.89|327.53|325.83|11
1728782650000|2024-10-13 01:24:10|327.55|325.85|327.63|325.93|327.63|325.93|327.55|325.85|8
1728782660000|2024-10-13 01:24:20|327.65|325.95|327.57|325.87|327.65|325.95|327.55|325.85|16
1728782670000|2024-10-13 01:24:30|327.55|325.85|327.56|325.86|327.57|325.87|327.55|325.85|4
1728782680000|2024-10-13 01:24:40|327.53|325.83|327.57|325.87|327.6|325.9|327.53|325.83|9
1728782690000|2024-10-13 01:24:50|327.58|325.88|327.54|325.84|327.67|325.97|327.54|325.84|14
1728782700000|2024-10-13 01:25:00|327.53|325.83|327.5|325.8|327.54|325.84|327.5|325.8|16
1728782710000|2024-10-13 01:25:10|327.53|325.83|327.69|325.99|327.69|325.99|327.5|325.8|13
1728782720000|2024-10-13 01:25:20|327.71|326.01|327.91|326.21|327.91|326.21|327.71|326.01|21
1728782730000|2024-10-13 01:25:30|327.92|326.22|327.88|326.18|327.92|326.22|327.87|326.17|13
1728782740000|2024-10-13 01:25:40|327.87|326.17|327.86|326.16|327.88|326.18|327.86|326.16|4
1728782750000|2024-10-13 01:25:50|327.87|326.17|327.81|326.11|327.87|326.17|327.79|326.09|18
1728782760000|2024-10-13 01:26:00|327.79|326.09|327.94|326.24|328|326.3|327.79|326.09|19
1728782770000|2024-10-13 01:26:10|327.92|326.22|327.93|326.23|327.94|326.24|327.92|326.22|12
1728782780000|2024-10-13 01:26:20|327.92|326.22|327.89|326.19|327.99|326.29|327.89|326.19|17
1728782790000|2024-10-13 01:26:30|327.88|326.18|328.01|326.31|328.01|326.31|327.88|326.18|15
1728782800000|2024-10-13 01:26:40|328.03|326.33|328.09|326.39|328.09|326.39|328.03|326.33|13
1728782810000|2024-10-13 01:26:50|328.1|326.4|328.15|326.45|328.17|326.47|328.1|326.4|16
1728782820000|2024-10-13 01:27:00|328.16|326.46|328.18|326.48|328.19|326.49|328.12|326.42|13
1728782830000|2024-10-13 01:27:10|328.16|326.46|328.13|326.43|328.18|326.48|328.13|326.43|4
1728782840000|2024-10-13 01:27:20|328.14|326.44|328.14|326.44|328.16|326.46|328.14|326.44|5
1728782850000|2024-10-13 01:27:30|328.13|326.43|328.04|326.34|328.13|326.43|328.02|326.32|11
1728782860000|2024-10-13 01:27:40|328.05|326.35|328.09|326.39|328.11|326.41|328.05|326.35|16
1728782870000|2024-10-13 01:27:50|328.08|326.38|328.06|326.36|328.11|326.41|328.05|326.35|16
1728782880000|2024-10-13 01:28:00|328.05|326.35|328.05|326.35|328.05|326.35|328.03|326.33|6
1728782890000|2024-10-13 01:28:10|328.04|326.34|328.05|326.35|328.05|326.35|328.04|326.34|2
1728782900000|2024-10-13 01:28:20|328.06|326.36|328.13|326.43|328.14|326.44|328.06|326.36|9
1728782910000|2024-10-13 01:28:30|328.1|326.4|328.11|326.41|328.16|326.46|328.1|326.4|16
1728782920000|2024-10-13 01:28:40|328.14|326.44|328.15|326.45|328.17|326.47|328.13|326.43|8
1728782930000|2024-10-13 01:28:50|328.16|326.46|328.15|326.45|328.16|326.46|328.14|326.44|5
1728782940000|2024-10-13 01:29:00|328.14|326.44|328.14|326.44|328.14|326.44|328.13|326.43|5
1728782950000|2024-10-13 01:29:10|328.15|326.45|328.13|326.43|328.15|326.45|328.13|326.43|5
1728782960000|2024-10-13 01:29:20|328.11|326.41|328.12|326.42|328.12|326.42|328.09|326.39|4
1728782970000|2024-10-13 01:29:30|328.1|326.4|328.1|326.4|328.1|326.4|328.1|326.4|1
1728782980000|2024-10-13 01:29:40|328.09|326.39|328.03|326.33|328.09|326.39|328.02|326.32|13
1728782990000|2024-10-13 01:29:50|328.04|326.34|327.87|326.17|328.04|326.34|327.85|326.15|20
1728783000000|2024-10-13 01:30:00|327.86|326.16|327.6|325.9|327.86|326.16|327.6|325.9|20
1728783010000|2024-10-13 01:30:10|327.61|325.91|327.5|325.8|327.61|325.91|327.5|325.8|23
1728783020000|2024-10-13 01:30:20|327.47|325.77|327.54|325.84|327.55|325.85|327.4|325.7|21
1728783030000|2024-10-13 01:30:30|327.56|325.86|327.54|325.84|327.59|325.89|327.54|325.84|21
1728783040000|2024-10-13 01:30:40|327.53|325.83|327.69|325.99|327.69|325.99|327.52|325.82|13
1728783050000|2024-10-13 01:30:50|327.7|326|327.74|326.04|327.74|326.04|327.66|325.96|14
1728783060000|2024-10-13 01:31:00|327.71|326.01|327.88|326.18|327.89|326.19|327.71|326.01|16
1728783070000|2024-10-13 01:31:10|327.89|326.19|327.89|326.19|327.97|326.27|327.89|326.19|24
1728783080000|2024-10-13 01:31:20|327.88|326.18|327.87|326.17|327.91|326.21|327.87|326.17|12
1728783090000|2024-10-13 01:31:30|327.86|326.16|327.86|326.16|327.86|326.16|327.78|326.08|15
1728783100000|2024-10-13 01:31:40|327.87|326.17|327.83|326.13|327.88|326.18|327.83|326.13|12
1728783110000|2024-10-13 01:31:50|327.84|326.14|327.84|326.14|327.86|326.16|327.84|326.14|7
1728783120000|2024-10-13 01:32:00|327.83|326.13|327.93|326.23|327.96|326.26|327.83|326.13|15
1728783130000|2024-10-13 01:32:10|327.94|326.24|327.97|326.27|327.97|326.27|327.94|326.24|14
1728783140000|2024-10-13 01:32:20|327.99|326.29|328.1|326.4|328.17|326.47|327.99|326.29|20
1728783150000|2024-10-13 01:32:30|328.11|326.41|328.1|326.4|328.13|326.43|328.07|326.37|12
1728783160000|2024-10-13 01:32:40|328.12|326.42|328.09|326.39|328.19|326.49|328.09|326.39|20
1728783170000|2024-10-13 01:32:50|328.1|326.4|328.09|326.39|328.13|326.43|328.09|326.39|11
1728783180000|2024-10-13 01:33:00|328.07|326.37|328.05|326.35|328.11|326.41|328.04|326.34|13
1728783190000|2024-10-13 01:33:10|328.04|326.34|327.98|326.28|328.05|326.35|327.98|326.28|13
1728783200000|2024-10-13 01:33:20|327.99|326.29|328.04|326.34|328.06|326.36|327.99|326.29|10
1728783210000|2024-10-13 01:33:30|328.03|326.33|328.05|326.35|328.08|326.38|328.03|326.33|8
1728783220000|2024-10-13 01:33:40|328.06|326.36|328.06|326.36|328.06|326.36|328.02|326.32|11
1728783230000|2024-10-13 01:33:50|328.05|326.35|328.03|326.33|328.05|326.35|327.98|326.28|13
1728783240000|2024-10-13 01:34:00|328.04|326.34|328.06|326.36|328.14|326.44|328.04|326.34|16
1728783250000|2024-10-13 01:34:10|328.07|326.37|327.95|326.25|328.07|326.37|327.94|326.24|15
1728783260000|2024-10-13 01:34:20|327.97|326.27|327.97|326.27|328.07|326.37|327.97|326.27|18
1728783270000|2024-10-13 01:34:30|327.96|326.26|328.03|326.33|328.03|326.33|327.96|326.26|11
1728783280000|2024-10-13 01:34:40|328.01|326.31|328.02|326.32|328.03|326.33|328.01|326.31|7
1728783290000|2024-10-13 01:34:50|328.01|326.31|328.07|326.37|328.11|326.41|328.01|326.31|12
1728783300000|2024-10-13 01:35:00|328.08|326.38|328.09|326.39|328.12|326.42|328.08|326.38|10
1728783310000|2024-10-13 01:35:10|328.07|326.37|328.05|326.35|328.1|326.4|328.04|326.34|18
1728783320000|2024-10-13 01:35:20|328.06|326.36|328.07|326.37|328.09|326.39|328.03|326.33|10
1728783330000|2024-10-13 01:35:30|328.06|326.36|328.02|326.32|328.07|326.37|328.02|326.32|12
1728783340000|2024-10-13 01:35:40|328.03|326.33|327.91|326.21|328.04|326.34|327.9|326.2|21
1728783350000|2024-10-13 01:35:50|327.9|326.2|327.92|326.22|327.93|326.23|327.89|326.19|12
1728783360000|2024-10-13 01:36:00|327.91|326.21|328.08|326.38|328.08|326.38|327.91|326.21|15
1728783370000|2024-10-13 01:36:10|328.09|326.39|328.09|326.39|328.09|326.39|328.03|326.33|12
1728783380000|2024-10-13 01:36:20|328.07|326.37|328.22|326.52|328.24|326.54|328.07|326.37|9
1728783390000|2024-10-13 01:36:30|328.21|326.51|328.15|326.45|328.21|326.51|328.13|326.43|14
1728783400000|2024-10-13 01:36:40|328.14|326.44|328.18|326.48|328.2|326.5|328.14|326.44|10
1728783410000|2024-10-13 01:36:50|328.19|326.49|328.21|326.51|328.21|326.51|328.17|326.47|8
1728783420000|2024-10-13 01:37:00|328.22|326.52|328.18|326.48|328.22|326.52|328.16|326.46|9
1728783430000|2024-10-13 01:37:10|328.2|326.5|328.21|326.51|328.21|326.51|328.18|326.48|14
1728783440000|2024-10-13 01:37:20|328.2|326.5|328.21|326.51|328.21|326.51|328.2|326.5|4
1728783450000|2024-10-13 01:37:30|328.2|326.5|328.42|326.72|328.44|326.74|328.2|326.5|15
1728783460000|2024-10-13 01:37:40|328.43|326.73|328.44|326.74|328.46|326.76|328.43|326.73|6
1728783470000|2024-10-13 01:37:50|328.41|326.71|328.4|326.7|328.41|326.71|328.36|326.66|12
1728783480000|2024-10-13 01:38:00|328.39|326.69|328.33|326.63|328.39|326.69|328.29|326.59|8
1728783490000|2024-10-13 01:38:10|328.32|326.62|328.22|326.52|328.32|326.62|328.22|326.52|13
1728783500000|2024-10-13 01:38:20|328.23|326.53|328.35|326.65|328.35|326.65|328.23|326.53|20
1728783510000|2024-10-13 01:38:30|328.36|326.66|328.28|326.58|328.36|326.66|328.25|326.55|16
1728783520000|2024-10-13 01:38:40|328.27|326.57|328.23|326.53|328.28|326.58|328.23|326.53|8
1728783530000|2024-10-13 01:38:50|328.22|326.52|328.22|326.52|328.22|326.52|328.19|326.49|10
1728783540000|2024-10-13 01:39:00|328.2|326.5|328.16|326.46|328.2|326.5|328.15|326.45|8
1728783550000|2024-10-13 01:39:10|328.13|326.43|328.06|326.36|328.13|326.43|328.05|326.35|8
1728783560000|2024-10-13 01:39:20|328.05|326.35|328.06|326.36|328.06|326.36|328.03|326.33|11
1728783570000|2024-10-13 01:39:30|328.05|326.35|328.03|326.33|328.05|326.35|328.03|326.33|6
1728783580000|2024-10-13 01:39:40|328.04|326.34|328.04|326.34|328.09|326.39|328.03|326.33|9
1728783590000|2024-10-13 01:39:50|328.06|326.36|328.3|326.6|328.31|326.61|328.06|326.36|11
1728783600000|2024-10-13 01:40:00|328.29|326.59|328.33|326.63|328.34|326.64|328.29|326.59|9
1728783610000|2024-10-13 01:40:10|328.28|326.58|328.3|326.6|328.33|326.63|328.28|326.58|7
1728783620000|2024-10-13 01:40:20|328.29|326.59|328.21|326.51|328.29|326.59|328.18|326.48|20
1728783630000|2024-10-13 01:40:30|328.19|326.49|328.15|326.45|328.2|326.5|328.12|326.42|12
1728783640000|2024-10-13 01:40:40|328.14|326.44|328.26|326.56|328.26|326.56|328.14|326.44|13
1728783650000|2024-10-13 01:40:50|328.27|326.57|328.16|326.46|328.27|326.57|328.15|326.45|15
1728783660000|2024-10-13 01:41:00|328.17|326.47|328.18|326.48|328.22|326.52|328.17|326.47|18
1728783670000|2024-10-13 01:41:10|328.19|326.49|328.2|326.5|328.21|326.51|328.17|326.47|11
1728783680000|2024-10-13 01:41:20|328.23|326.53|328.42|326.72|328.42|326.72|328.23|326.53|18
1728783690000|2024-10-13 01:41:30|328.43|326.73|328.52|326.82|328.53|326.83|328.43|326.73|14
1728783700000|2024-10-13 01:41:40|328.53|326.83|328.52|326.82|328.6|326.9|328.52|326.82|11
1728783710000|2024-10-13 01:41:50|328.5|326.8|328.48|326.78|328.5|326.8|328.48|326.78|9
1728783720000|2024-10-13 01:42:00|328.47|326.77|328.51|326.81|328.52|326.82|328.46|326.76|5
1728783730000|2024-10-13 01:42:10|328.52|326.82|328.43|326.73|328.52|326.82|328.42|326.72|10
1728783740000|2024-10-13 01:42:20|328.41|326.71|328.41|326.71|328.42|326.72|328.4|326.7|14
1728783750000|2024-10-13 01:42:30|328.38|326.68|328.43|326.73|328.45|326.75|328.37|326.67|11
1728783760000|2024-10-13 01:42:40|328.42|326.72|328.4|326.7|328.42|326.72|328.37|326.67|14
1728783770000|2024-10-13 01:42:50|328.39|326.69|328.37|326.67|328.39|326.69|328.37|326.67|3
1728783780000|2024-10-13 01:43:00|328.38|326.68|328.4|326.7|328.43|326.73|328.38|326.68|15
1728783790000|2024-10-13 01:43:10|328.41|326.71|328.44|326.74|328.45|326.75|328.4|326.7|10
1728783800000|2024-10-13 01:43:20|328.45|326.75|328.51|326.81|328.53|326.83|328.43|326.73|14
1728783810000|2024-10-13 01:43:30|328.5|326.8|328.56|326.86|328.56|326.86|328.5|326.8|9
1728783820000|2024-10-13 01:43:40|328.57|326.87|328.54|326.84|328.57|326.87|328.54|326.84|6
1728783830000|2024-10-13 01:43:50|328.56|326.86|328.56|326.86|328.57|326.87|328.56|326.86|5
1728783840000|2024-10-13 01:44:00|328.53|326.83|328.54|326.84|328.54|326.84|328.51|326.81|7
1728783850000|2024-10-13 01:44:10|328.53|326.83|328.52|326.82|328.53|326.83|328.51|326.81|6
1728783860000|2024-10-13 01:44:20|328.51|326.81|328.54|326.84|328.54|326.84|328.48|326.78|9
1728783870000|2024-10-13 01:44:30|328.56|326.86|328.56|326.86|328.57|326.87|328.55|326.85|7
1728783880000|2024-10-13 01:44:40|328.51|326.81|328.52|326.82|328.52|326.82|328.49|326.79|8
1728783890000|2024-10-13 01:44:50|328.51|326.81|328.5|326.8|328.52|326.82|328.5|326.8|4
1728783900000|2024-10-13 01:45:00|328.49|326.79|328.52|326.82|328.55|326.85|328.49|326.79|12
1728783910000|2024-10-13 01:45:10|328.53|326.83|328.41|326.71|328.53|326.83|328.41|326.71|12
1728783920000|2024-10-13 01:45:20|328.4|326.7|328.55|326.85|328.56|326.86|328.4|326.7|15
1728783930000|2024-10-13 01:45:30|328.54|326.84|328.51|326.81|328.55|326.85|328.51|326.81|13
1728783940000|2024-10-13 01:45:40|328.5|326.8|328.53|326.83|328.54|326.84|328.5|326.8|11
1728783950000|2024-10-13 01:45:50|328.52|326.82|328.44|326.74|328.54|326.84|328.44|326.74|10
1728783960000|2024-10-13 01:46:00|328.46|326.76|328.36|326.66|328.46|326.76|328.35|326.65|19
1728783970000|2024-10-13 01:46:10|328.35|326.65|328.33|326.63|328.35|326.65|328.28|326.58|10
1728783980000|2024-10-13 01:46:20|328.32|326.62|328.27|326.57|328.32|326.62|328.27|326.57|11
1728783990000|2024-10-13 01:46:30|328.24|326.54|328.24|326.54|328.25|326.55|328.22|326.52|10
1728784000000|2024-10-13 01:46:40|328.25|326.55|328.23|326.53|328.25|326.55|328.22|326.52|11
1728784010000|2024-10-13 01:46:50|328.22|326.52|328.22|326.52|328.23|326.53|328.22|326.52|7
1728784020000|2024-10-13 01:47:00|328.21|326.51|328.21|326.51|328.24|326.54|328.19|326.49|12
1728784030000|2024-10-13 01:47:10|328.2|326.5|328.21|326.51|328.22|326.52|328.19|326.49|4
1728784040000|2024-10-13 01:47:20|328.19|326.49|328.18|326.48|328.19|326.49|328.18|326.48|6
1728784050000|2024-10-13 01:47:30|328.19|326.49|328.22|326.52|328.24|326.54|328.19|326.49|5
1728784060000|2024-10-13 01:47:40|328.24|326.54|328.23|326.53|328.24|326.54|328.2|326.5|6
1728784070000|2024-10-13 01:47:50|328.22|326.52|328.22|326.52|328.22|326.52|328.22|326.52|1
1728784080000|2024-10-13 01:48:00|328.2|326.5|328.18|326.48|328.2|326.5|328.18|326.48|3
1728784090000|2024-10-13 01:48:10|328.17|326.47|328.05|326.35|328.17|326.47|328.05|326.35|15
1728784100000|2024-10-13 01:48:20|328.02|326.32|328.02|326.32|328.04|326.34|327.98|326.28|11
1728784110000|2024-10-13 01:48:30|328.03|326.33|328.01|326.31|328.05|326.35|328|326.3|5
1728784120000|2024-10-13 01:48:40|328|326.3|327.98|326.28|328.03|326.33|327.98|326.28|13
1728784130000|2024-10-13 01:48:50|327.99|326.29|327.83|326.13|327.99|326.29|327.82|326.12|20
1728784140000|2024-10-13 01:49:00|327.82|326.12|327.83|326.13|327.83|326.13|327.67|325.97|16
1728784150000|2024-10-13 01:49:10|327.87|326.17|327.93|326.23|327.97|326.27|327.87|326.17|12
1728784160000|2024-10-13 01:49:20|327.94|326.24|327.98|326.28|328|326.3|327.94|326.24|13
1728784170000|2024-10-13 01:49:30|327.97|326.27|328|326.3|328|326.3|327.94|326.24|9
1728784180000|2024-10-13 01:49:40|328.02|326.32|328.1|326.4|328.11|326.41|328.02|326.32|5
1728784190000|2024-10-13 01:49:50|328.09|326.39|328.1|326.4|328.1|326.4|328.08|326.38|6
1728784200000|2024-10-13 01:50:00|328.09|326.39|328.01|326.31|328.1|326.4|328.01|326.31|9
1728784210000|2024-10-13 01:50:10|328.02|326.32|328.08|326.38|328.08|326.38|328.02|326.32|11
1728784220000|2024-10-13 01:50:20|328.1|326.4|328.12|326.42|328.19|326.49|328.09|326.39|22
1728784230000|2024-10-13 01:50:30|328.13|326.43|328.05|326.35|328.13|326.43|328.04|326.34|12
1728784240000|2024-10-13 01:50:40|328.06|326.36|328.1|326.4|328.13|326.43|328.06|326.36|11
1728784250000|2024-10-13 01:50:50|328.12|326.42|328.16|326.46|328.16|326.46|328.09|326.39|11
1728784260000|2024-10-13 01:51:00|328.17|326.47|328.13|326.43|328.17|326.47|328.1|326.4|10
1728784270000|2024-10-13 01:51:10|328.12|326.42|328.1|326.4|328.13|326.43|328.1|326.4|10
1728784280000|2024-10-13 01:51:20|328.11|326.41|328.12|326.42|328.12|326.42|328.11|326.41|4
1728784290000|2024-10-13 01:51:30|328.11|326.41|328.02|326.32|328.12|326.42|328.02|326.32|11
1728784300000|2024-10-13 01:51:40|327.99|326.29|327.94|326.24|327.99|326.29|327.94|326.24|8
1728784310000|2024-10-13 01:51:50|327.95|326.25|327.9|326.2|327.96|326.26|327.9|326.2|10
1728784320000|2024-10-13 01:52:00|327.92|326.22|327.99|326.29|328|326.3|327.92|326.22|12
1728784330000|2024-10-13 01:52:10|327.98|326.28|327.94|326.24|327.98|326.28|327.9|326.2|9
1728784340000|2024-10-13 01:52:20|327.92|326.22|327.83|326.13|327.92|326.22|327.83|326.13|15
1728784350000|2024-10-13 01:52:30|327.84|326.14|327.8|326.1|327.86|326.16|327.8|326.1|11
1728784360000|2024-10-13 01:52:40|327.79|326.09|327.71|326.01|327.8|326.1|327.7|326|17
1728784370000|2024-10-13 01:52:50|327.69|325.99|327.76|326.06|327.77|326.07|327.69|325.99|11
1728784380000|2024-10-13 01:53:00|327.75|326.05|327.85|326.15|327.86|326.16|327.75|326.05|14
1728784390000|2024-10-13 01:53:10|327.82|326.12|327.89|326.19|327.89|326.19|327.81|326.11|14
1728784400000|2024-10-13 01:53:20|327.91|326.21|327.89|326.19|327.95|326.25|327.88|326.18|10
1728784410000|2024-10-13 01:53:30|327.93|326.23|327.97|326.27|327.97|326.27|327.93|326.23|4
1728784420000|2024-10-13 01:53:40|327.99|326.29|328.13|326.43|328.14|326.44|327.99|326.29|9
1728784430000|2024-10-13 01:53:50|328.14|326.44|328.14|326.44|328.14|326.44|328.13|326.43|9
1728784440000|2024-10-13 01:54:00|328.15|326.45|328.16|326.46|328.17|326.47|328.14|326.44|8
1728784450000|2024-10-13 01:54:10|328.15|326.45|328.06|326.36|328.15|326.45|328.06|326.36|12
1728784460000|2024-10-13 01:54:20|328.07|326.37|328.03|326.33|328.08|326.38|328|326.3|13
1728784470000|2024-10-13 01:54:30|328.04|326.34|328.01|326.31|328.04|326.34|328.01|326.31|8
1728784480000|2024-10-13 01:54:40|327.97|326.27|327.94|326.24|327.98|326.28|327.93|326.23|11
1728784490000|2024-10-13 01:54:50|327.95|326.25|327.96|326.26|327.98|326.28|327.95|326.25|21
1728784500000|2024-10-13 01:55:00|327.95|326.25|327.96|326.26|327.96|326.26|327.92|326.22|13
1728784510000|2024-10-13 01:55:10|327.95|326.25|327.91|326.21|327.95|326.25|327.89|326.19|6
1728784520000|2024-10-13 01:55:20|327.92|326.22|327.97|326.27|327.99|326.29|327.92|326.22|13
1728784530000|2024-10-13 01:55:30|327.99|326.29|328.03|326.33|328.03|326.33|327.97|326.27|5
1728784540000|2024-10-13 01:55:40|328.02|326.32|327.96|326.26|328.03|326.33|327.96|326.26|9
1728784550000|2024-10-13 01:55:50|327.97|326.27|328.03|326.33|328.03|326.33|327.97|326.27|5
1728784560000|2024-10-13 01:56:00|328|326.3|328.14|326.44|328.14|326.44|327.97|326.27|8
1728784570000|2024-10-13 01:56:10|328.15|326.45|328.12|326.42|328.15|326.45|328.1|326.4|14
1728784580000|2024-10-13 01:56:20|328.13|326.43|328.12|326.42|328.13|326.43|328.1|326.4|4
1728784590000|2024-10-13 01:56:30|328.14|326.44|328.19|326.49|328.21|326.51|328.14|326.44|14
1728784600000|2024-10-13 01:56:40|328.18|326.48|328.19|326.49|328.2|326.5|328.18|326.48|17
1728784610000|2024-10-13 01:56:50|328.2|326.5|328.16|326.46|328.2|326.5|328.16|326.46|4
1728784620000|2024-10-13 01:57:00|328.14|326.44|328.09|326.39|328.14|326.44|328.08|326.38|12
1728784630000|2024-10-13 01:57:10|328.1|326.4|328.11|326.41|328.11|326.41|328.07|326.37|6
1728784640000|2024-10-13 01:57:20|328.12|326.42|328.08|326.38|328.12|326.42|328.07|326.37|11
1728784650000|2024-10-13 01:57:30|328.07|326.37|327.99|326.29|328.07|326.37|327.95|326.25|11
1728784660000|2024-10-13 01:57:40|328|326.3|328.01|326.31|328.02|326.32|328|326.3|8
1728784670000|2024-10-13 01:57:50|328|326.3|328.09|326.39|328.09|326.39|328|326.3|11
1728784680000|2024-10-13 01:58:00|328.1|326.4|328.09|326.39|328.1|326.4|328.09|326.39|6
1728784690000|2024-10-13 01:58:10|328.1|326.4|328.07|326.37|328.1|326.4|328.07|326.37|6
1728784700000|2024-10-13 01:58:20|328.08|326.38|328.16|326.46|328.16|326.46|328.08|326.38|13
1728784710000|2024-10-13 01:58:30|328.17|326.47|328.17|326.47|328.17|326.47|328.17|326.47|1
1728784720000|2024-10-13 01:58:40|328.15|326.45|328.16|326.46|328.16|326.46|328.15|326.45|2
1728784730000|2024-10-13 01:58:50|328.15|326.45|328.16|326.46|328.16|326.46|328.15|326.45|6
1728784740000|2024-10-13 01:59:00|328.17|326.47|328.13|326.43|328.18|326.48|328.13|326.43|13
1728784750000|2024-10-13 01:59:10|328.15|326.45|328.2|326.5|328.2|326.5|328.15|326.45|6
1728784760000|2024-10-13 01:59:20|328.19|326.49|328.19|326.49|328.2|326.5|328.19|326.49|3
1728784770000|2024-10-13 01:59:30|328.22|326.52|328.27|326.57|328.29|326.59|328.22|326.52|10
1728784780000|2024-10-13 01:59:40|328.26|326.56|328.3|326.6|328.3|326.6|328.26|326.56|4
1728784790000|2024-10-13 01:59:50|328.28|326.58|328.27|326.57|328.28|326.58|328.27|326.57|10
1728784800000|2024-10-13 02:00:00|328.28|326.58|328.28|326.58|328.3|326.6|328.28|326.58|7
1728784810000|2024-10-13 02:00:10|328.29|326.59|328.28|326.58|328.29|326.59|328.28|326.58|4
1728784820000|2024-10-13 02:00:20|328.29|326.59|328.36|326.66|328.36|326.66|328.29|326.59|10
1728784830000|2024-10-13 02:00:30|328.37|326.67|328.23|326.53|328.39|326.69|328.21|326.51|17
1728784840000|2024-10-13 02:00:40|328.22|326.52|328.22|326.52|328.25|326.55|328.2|326.5|8
1728784850000|2024-10-13 02:00:50|328.21|326.51|328.16|326.46|328.23|326.53|328.16|326.46|11
1728784860000|2024-10-13 02:01:00|328.17|326.47|328.19|326.49|328.19|326.49|328.17|326.47|9
1728784870000|2024-10-13 02:01:10|328.23|326.53|328.25|326.55|328.26|326.56|328.19|326.49|7
1728784880000|2024-10-13 02:01:20|328.26|326.56|328.29|326.59|328.32|326.62|328.24|326.54|14
1728784890000|2024-10-13 02:01:30|328.28|326.58|328.22|326.52|328.28|326.58|328.22|326.52|10
1728784900000|2024-10-13 02:01:40|328.23|326.53|328.31|326.61|328.31|326.61|328.23|326.53|7
1728784910000|2024-10-13 02:01:50|328.3|326.6|328.28|326.58|328.3|326.6|328.27|326.57|6
1728784920000|2024-10-13 02:02:00|328.27|326.57|328.28|326.58|328.28|326.58|328.27|326.57|4
1728784930000|2024-10-13 02:02:10|328.27|326.57|328.22|326.52|328.27|326.57|328.2|326.5|10
1728784940000|2024-10-13 02:02:20|328.21|326.51|328.21|326.51|328.21|326.51|328.21|326.51|1
1728784950000|2024-10-13 02:02:30|328.19|326.49|328.13|326.43|328.21|326.51|328.11|326.41|20
1728784960000|2024-10-13 02:02:40|328.14|326.44|328.15|326.45|328.15|326.45|328.13|326.43|8
1728784970000|2024-10-13 02:02:50|328.14|326.44|328.12|326.42|328.14|326.44|328.11|326.41|8
1728784980000|2024-10-13 02:03:00|328.11|326.41|328.15|326.45|328.15|326.45|328.11|326.41|6
1728784990000|2024-10-13 02:03:10|328.19|326.49|328.3|326.6|328.31|326.61|328.19|326.49|16
1728785000000|2024-10-13 02:03:20|328.28|326.58|328.32|326.62|328.32|326.62|328.28|326.58|10
1728785010000|2024-10-13 02:03:30|328.33|326.63|328.35|326.65|328.36|326.66|328.33|326.63|6
1728785020000|2024-10-13 02:03:40|328.36|326.66|328.33|326.63|328.36|326.66|328.31|326.61|17
1728785030000|2024-10-13 02:03:50|328.32|326.62|328.31|326.61|328.33|326.63|328.29|326.59|17
1728785040000|2024-10-13 02:04:00|328.29|326.59|328.3|326.6|328.32|326.62|328.28|326.58|7
1728785050000|2024-10-13 02:04:10|328.31|326.61|328.3|326.6|328.32|326.62|328.27|326.57|12
1728785060000|2024-10-13 02:04:20|328.29|326.59|328.26|326.56|328.31|326.61|328.26|326.56|5
1728785070000|2024-10-13 02:04:30|328.27|326.57|328.29|326.59|328.3|326.6|328.27|326.57|4
1728785080000|2024-10-13 02:04:40|328.28|326.58|328.28|326.58|328.28|326.58|328.28|326.58|1
1728785090000|2024-10-13 02:04:50|328.27|326.57|328.27|326.57|328.27|326.57|328.27|326.57|1
1728785100000|2024-10-13 02:05:00|328.28|326.58|328.36|326.66|328.36|326.66|328.28|326.58|5
1728785130000|2024-10-13 02:05:30|328.35|326.65|328.27|326.57|328.35|326.65|328.27|326.57|16
1728785140000|2024-10-13 02:05:40|328.28|326.58|328.28|326.58|328.29|326.59|328.27|326.57|4
1728785150000|2024-10-13 02:05:50|328.3|326.6|328.25|326.55|328.3|326.6|328.25|326.55|4
1728785160000|2024-10-13 02:06:00|328.22|326.52|328.08|326.38|328.22|326.52|328.08|326.38|17
1728785170000|2024-10-13 02:06:10|328.07|326.37|328|326.3|328.08|326.38|327.97|326.27|15
1728785180000|2024-10-13 02:06:20|328.01|326.31|327.93|326.23|328.01|326.31|327.93|326.23|14
1728785190000|2024-10-13 02:06:30|327.92|326.22|327.93|326.23|327.93|326.23|327.92|326.22|2
1728785200000|2024-10-13 02:06:40|327.95|326.25|327.98|326.28|327.99|326.29|327.95|326.25|5
1728785210000|2024-10-13 02:06:50|327.97|326.27|327.97|326.27|327.99|326.29|327.97|326.27|5
1728785220000|2024-10-13 02:07:00|327.98|326.28|327.97|326.27|327.99|326.29|327.97|326.27|7
1728785250000|2024-10-13 02:07:30|327.98|326.28|327.98|326.28|327.99|326.29|327.97|326.27|6
1728785260000|2024-10-13 02:07:40|327.99|326.29|328.06|326.36|328.06|326.36|327.99|326.29|6
1728785270000|2024-10-13 02:07:50|328.04|326.34|328.03|326.33|328.04|326.34|328.03|326.33|6
1728785280000|2024-10-13 02:08:00|328.05|326.35|327.95|326.25|328.05|326.35|327.95|326.25|10
1728785290000|2024-10-13 02:08:10|327.96|326.26|327.84|326.14|327.96|326.26|327.82|326.12|8
1728785300000|2024-10-13 02:08:20|327.83|326.13|327.82|326.12|327.83|326.13|327.81|326.11|3
1728785310000|2024-10-13 02:08:30|327.8|326.1|327.79|326.09|327.8|326.1|327.78|326.08|5
1728785320000|2024-10-13 02:08:40|327.8|326.1|327.81|326.11|327.81|326.11|327.79|326.09|3
1728785330000|2024-10-13 02:08:50|327.84|326.14|327.85|326.15|327.85|326.15|327.84|326.14|2
1728785340000|2024-10-13 02:09:00|327.84|326.14|327.83|326.13|327.87|326.17|327.83|326.13|6
1728785350000|2024-10-13 02:09:10|327.84|326.14|327.88|326.18|327.88|326.18|327.84|326.14|3
1728785370000|2024-10-13 02:09:30|327.97|326.27|328.04|326.34|328.04|326.34|327.97|326.27|10
1728785380000|2024-10-13 02:09:40|328.05|326.35|328.11|326.41|328.16|326.46|328.05|326.35|15
1728785390000|2024-10-13 02:09:50|328.1|326.4|328.12|326.42|328.12|326.42|328.1|326.4|15
1728785400000|2024-10-13 02:10:00|328.11|326.41|328.18|326.48|328.18|326.48|328.11|326.41|7
1728785410000|2024-10-13 02:10:10|328.17|326.47|328|326.3|328.17|326.47|328|326.3|8
1728785420000|2024-10-13 02:10:20|328.04|326.34|328.01|326.31|328.04|326.34|327.96|326.26|12
1728785430000|2024-10-13 02:10:30|327.99|326.29|327.96|326.26|328|326.3|327.94|326.24|9
1728785440000|2024-10-13 02:10:40|327.95|326.25|327.92|326.22|327.95|326.25|327.9|326.2|16
1728785450000|2024-10-13 02:10:50|327.91|326.21|327.84|326.14|327.91|326.21|327.84|326.14|12
1728785460000|2024-10-13 02:11:00|327.83|326.13|327.8|326.1|327.86|326.16|327.78|326.08|19
1728785470000|2024-10-13 02:11:10|327.82|326.12|327.88|326.18|327.88|326.18|327.8|326.1|15
1728785480000|2024-10-13 02:11:20|327.85|326.15|327.82|326.12|327.87|326.17|327.82|326.12|10
1728785490000|2024-10-13 02:11:30|327.83|326.13|327.78|326.08|327.83|326.13|327.78|326.08|7
1728785500000|2024-10-13 02:11:40|327.8|326.1|327.78|326.08|327.8|326.1|327.77|326.07|8
1728785510000|2024-10-13 02:11:50|327.8|326.1|327.81|326.11|327.81|326.11|327.78|326.08|4
1728785520000|2024-10-13 02:12:00|327.84|326.14|327.88|326.18|327.88|326.18|327.84|326.14|5
1728785530000|2024-10-13 02:12:10|327.89|326.19|328.07|326.37|328.07|326.37|327.88|326.18|16
1728785540000|2024-10-13 02:12:20|328.08|326.38|328.13|326.43|328.13|326.43|328.08|326.38|10
1728785550000|2024-10-13 02:12:30|328.12|326.42|328.11|326.41|328.12|326.42|328.05|326.35|17
1728785560000|2024-10-13 02:12:40|328.12|326.42|328.09|326.39|328.13|326.43|328.09|326.39|4
1728785570000|2024-10-13 02:12:50|328.1|326.4|328.11|326.41|328.12|326.42|328.1|326.4|10
1728785580000|2024-10-13 02:13:00|328.1|326.4|328.14|326.44|328.14|326.44|328.09|326.39|5
1728785590000|2024-10-13 02:13:10|328.13|326.43|328.15|326.45|328.17|326.47|328.11|326.41|8
1728785600000|2024-10-13 02:13:20|328.16|326.46|328.14|326.44|328.16|326.46|328.14|326.44|5
1728785610000|2024-10-13 02:13:30|328.13|326.43|328.15|326.45|328.15|326.45|328.13|326.43|5
1728785620000|2024-10-13 02:13:40|328.14|326.44|328.11|326.41|328.15|326.45|328.11|326.41|4
1728785630000|2024-10-13 02:13:50|328.09|326.39|328.11|326.41|328.11|326.41|328.08|326.38|9
1728785640000|2024-10-13 02:14:00|328.12|326.42|328.04|326.34|328.12|326.42|328.04|326.34|15
1728785650000|2024-10-13 02:14:10|328.03|326.33|328.06|326.36|328.1|326.4|328.03|326.33|11
1728785660000|2024-10-13 02:14:20|328.07|326.37|328.08|326.38|328.1|326.4|328.07|326.37|17
1728785670000|2024-10-13 02:14:30|328.09|326.39|328.08|326.38|328.09|326.39|328.06|326.36|13
1728785680000|2024-10-13 02:14:40|328.05|326.35|328|326.3|328.05|326.35|328|326.3|10
1728785690000|2024-10-13 02:14:50|327.98|326.28|327.98|326.28|328|326.3|327.97|326.27|7
1728785700000|2024-10-13 02:15:00|327.97|326.27|328.03|326.33|328.03|326.33|327.97|326.27|9
1728785710000|2024-10-13 02:15:10|328.01|326.31|327.86|326.16|328.02|326.32|327.84|326.14|16
1728785720000|2024-10-13 02:15:20|327.88|326.18|327.9|326.2|327.93|326.23|327.88|326.18|14
1728785730000|2024-10-13 02:15:30|327.91|326.21|327.94|326.24|327.94|326.24|327.9|326.2|7
1728785740000|2024-10-13 02:15:40|327.93|326.23|327.96|326.26|327.96|326.26|327.93|326.23|8
1728785750000|2024-10-13 02:15:50|327.93|326.23|327.94|326.24|327.96|326.26|327.93|326.23|18
1728785760000|2024-10-13 02:16:00|327.96|326.26|328.13|326.43|328.13|326.43|327.95|326.25|13
1728785770000|2024-10-13 02:16:10|328.14|326.44|327.96|326.26|328.16|326.46|327.95|326.25|14
1728785780000|2024-10-13 02:16:20|327.97|326.27|328.04|326.34|328.04|326.34|327.93|326.23|11
1728785790000|2024-10-13 02:16:30|328.05|326.35|328.03|326.33|328.05|326.35|328.01|326.31|6
1728785810000|2024-10-13 02:16:50|328.02|326.32|328.01|326.31|328.03|326.33|327.99|326.29|17
1728785820000|2024-10-13 02:17:00|327.99|326.29|328.03|326.33|328.03|326.33|327.99|326.29|10
1728785830000|2024-10-13 02:17:10|328|326.3|328.01|326.31|328.01|326.31|327.99|326.29|15
1728785840000|2024-10-13 02:17:20|328.02|326.32|328.03|326.33|328.04|326.34|328.02|326.32|5
1728785850000|2024-10-13 02:17:30|328|326.3|328|326.3|328.01|326.31|328|326.3|3
1728785860000|2024-10-13 02:17:40|328.02|326.32|328.01|326.31|328.02|326.32|327.99|326.29|5
1728785870000|2024-10-13 02:17:50|328.02|326.32|328.02|326.32|328.02|326.32|327.98|326.28|15
1728785880000|2024-10-13 02:18:00|328.03|326.33|328.04|326.34|328.06|326.36|328|326.3|11
1728785890000|2024-10-13 02:18:10|328.06|326.36|328.05|326.35|328.07|326.37|328.05|326.35|8
1728785900000|2024-10-13 02:18:20|328.06|326.36|328.06|326.36|328.07|326.37|328.05|326.35|16
1728785910000|2024-10-13 02:18:30|328.07|326.37|328.23|326.53|328.23|326.53|328.07|326.37|18
1728785920000|2024-10-13 02:18:40|328.22|326.52|328.21|326.51|328.23|326.53|328.21|326.51|11
1728785930000|2024-10-13 02:18:50|328.22|326.52|328.23|326.53|328.23|326.53|328.21|326.51|3
1728785940000|2024-10-13 02:19:00|328.25|326.55|328.26|326.56|328.26|326.56|328.25|326.55|4
1728785950000|2024-10-13 02:19:10|328.27|326.57|328.26|326.56|328.33|326.63|328.25|326.55|13
1728785960000|2024-10-13 02:19:20|328.27|326.57|328.29|326.59|328.31|326.61|328.27|326.57|9
1728785970000|2024-10-13 02:19:30|328.28|326.58|328.29|326.59|328.29|326.59|328.28|326.58|8
1728785980000|2024-10-13 02:19:40|328.3|326.6|328.29|326.59|328.33|326.63|328.29|326.59|6
1728785990000|2024-10-13 02:19:50|328.3|326.6|328.27|326.57|328.3|326.6|328.27|326.57|10
1728786000000|2024-10-13 02:20:00|328.28|326.58|328.28|326.58|328.31|326.61|328.27|326.57|6
1728786010000|2024-10-13 02:20:10|328.26|326.56|328.14|326.44|328.26|326.56|328.14|326.44|9
1728786020000|2024-10-13 02:20:20|328.15|326.45|328.1|326.4|328.15|326.45|328.09|326.39|7
1728786030000|2024-10-13 02:20:30|328.13|326.43|328.13|326.43|328.13|326.43|328.13|326.43|1
1728786040000|2024-10-13 02:20:40|328.1|326.4|328.12|326.42|328.13|326.43|328.1|326.4|7
1728786050000|2024-10-13 02:20:50|328.11|326.41|328.08|326.38|328.11|326.41|328.07|326.37|4
1728786060000|2024-10-13 02:21:00|328.12|326.42|328.12|326.42|328.12|326.42|328.12|326.42|1
1728786070000|2024-10-13 02:21:10|328.11|326.41|328.05|326.35|328.11|326.41|328.02|326.32|9
1728786080000|2024-10-13 02:21:20|328.04|326.34|328.07|326.37|328.07|326.37|328.04|326.34|11
1728786090000|2024-10-13 02:21:30|328.08|326.38|328.19|326.49|328.19|326.49|328.08|326.38|8
1728786100000|2024-10-13 02:21:40|328.2|326.5|328.23|326.53|328.25|326.55|328.19|326.49|11
1728786110000|2024-10-13 02:21:50|328.24|326.54|328.25|326.55|328.25|326.55|328.24|326.54|2
1728786120000|2024-10-13 02:22:00|328.24|326.54|328.24|326.54|328.24|326.54|328.19|326.49|7
1728786130000|2024-10-13 02:22:10|328.23|326.53|328.17|326.47|328.23|326.53|328.17|326.47|16
1728786140000|2024-10-13 02:22:20|328.16|326.46|328.15|326.45|328.18|326.48|328.15|326.45|6
1728786150000|2024-10-13 02:22:30|328.16|326.46|328.17|326.47|328.17|326.47|328.15|326.45|7
1728786160000|2024-10-13 02:22:40|328.18|326.48|328.18|326.48|328.24|326.54|328.16|326.46|14
1728786170000|2024-10-13 02:22:50|328.19|326.49|328.18|326.48|328.19|326.49|328.16|326.46|7
1728786180000|2024-10-13 02:23:00|328.2|326.5|328.21|326.51|328.21|326.51|328.2|326.5|2
1728786190000|2024-10-13 02:23:10|328.19|326.49|328.21|326.51|328.21|326.51|328.19|326.49|5
1728786200000|2024-10-13 02:23:20|328.2|326.5|328.19|326.49|328.21|326.51|328.19|326.49|4
1728786210000|2024-10-13 02:23:30|328.18|326.48|328.19|326.49|328.19|326.49|328.18|326.48|4
1728786220000|2024-10-13 02:23:40|328.18|326.48|328.14|326.44|328.21|326.51|328.13|326.43|11
1728786230000|2024-10-13 02:23:50|328.13|326.43|328.12|326.42|328.13|326.43|328.09|326.39|4
1728786240000|2024-10-13 02:24:00|328.1|326.4|328.1|326.4|328.1|326.4|328.1|326.4|1
1728786250000|2024-10-13 02:24:10|328.12|326.42|328.12|326.42|328.13|326.43|328.11|326.41|5
1728786260000|2024-10-13 02:24:20|328.13|326.43|328.21|326.51|328.22|326.52|328.13|326.43|5
1728786270000|2024-10-13 02:24:30|328.18|326.48|328.14|326.44|328.18|326.48|328.14|326.44|5
1728786280000|2024-10-13 02:24:40|328.15|326.45|328.16|326.46|328.17|326.47|328.15|326.45|5
1728786290000|2024-10-13 02:24:50|328.15|326.45|328.15|326.45|328.15|326.45|328.15|326.45|1
1728786300000|2024-10-13 02:25:00|328.14|326.44|328.17|326.47|328.18|326.48|328.14|326.44|5
1728786310000|2024-10-13 02:25:10|328.16|326.46|328.14|326.44|328.17|326.47|328.13|326.43|7
1728786320000|2024-10-13 02:25:20|328.15|326.45|328.12|326.42|328.16|326.46|328.12|326.42|7
1728786330000|2024-10-13 02:25:30|328.13|326.43|328.1|326.4|328.13|326.43|328.06|326.36|15
1728786340000|2024-10-13 02:25:40|328.09|326.39|328.09|326.39|328.1|326.4|328.09|326.39|3
1728786350000|2024-10-13 02:25:50|328.1|326.4|328.12|326.42|328.13|326.43|328.1|326.4|12
1728786360000|2024-10-13 02:26:00|328.15|326.45|328.16|326.46|328.16|326.46|328.15|326.45|4
1728786370000|2024-10-13 02:26:10|328.17|326.47|328.17|326.47|328.18|326.48|328.17|326.47|7
1728786380000|2024-10-13 02:26:20|328.16|326.46|328.08|326.38|328.16|326.46|328.08|326.38|7
1728786390000|2024-10-13 02:26:30|328.05|326.35|328.06|326.36|328.06|326.36|328.05|326.35|4
1728786400000|2024-10-13 02:26:40|328.07|326.37|328.06|326.36|328.07|326.37|328.06|326.36|2
1728786420000|2024-10-13 02:27:00|328.05|326.35|328.1|326.4|328.11|326.41|328.05|326.35|7
1728786430000|2024-10-13 02:27:10|328.09|326.39|328.05|326.35|328.1|326.4|328.05|326.35|8
1728786440000|2024-10-13 02:27:20|328.02|326.32|328.02|326.32|328.03|326.33|328.01|326.31|8
1728786450000|2024-10-13 02:27:30|328.01|326.31|328.01|326.31|328.02|326.32|328.01|326.31|5
1728786460000|2024-10-13 02:27:40|328|326.3|327.98|326.28|328|326.3|327.98|326.28|5
1728786470000|2024-10-13 02:27:50|327.97|326.27|327.94|326.24|327.97|326.27|327.93|326.23|5
1728786480000|2024-10-13 02:28:00|327.95|326.25|328|326.3|328.01|326.31|327.95|326.25|8
1728786500000|2024-10-13 02:28:20|327.99|326.29|327.99|326.29|327.99|326.29|327.96|326.26|8
1728786510000|2024-10-13 02:28:30|327.96|326.26|327.92|326.22|327.97|326.27|327.92|326.22|5
1728786520000|2024-10-13 02:28:40|327.93|326.23|327.9|326.2|327.93|326.23|327.9|326.2|5
1728786530000|2024-10-13 02:28:50|327.87|326.17|327.89|326.19|327.89|326.19|327.86|326.16|4
1728786540000|2024-10-13 02:29:00|327.87|326.17|327.91|326.21|327.92|326.22|327.87|326.17|12
1728786550000|2024-10-13 02:29:10|327.92|326.22|327.9|326.2|327.92|326.22|327.9|326.2|3
1728786560000|2024-10-13 02:29:20|327.88|326.18|327.85|326.15|327.88|326.18|327.84|326.14|5
1728786570000|2024-10-13 02:29:30|327.86|326.16|327.85|326.15|327.86|326.16|327.85|326.15|2
1728786580000|2024-10-13 02:29:40|327.83|326.13|327.84|326.14|327.84|326.14|327.83|326.13|6
1728786590000|2024-10-13 02:29:50|327.85|326.15|327.88|326.18|327.88|326.18|327.85|326.15|5
1728786600000|2024-10-13 02:30:00|327.89|326.19|327.91|326.21|327.93|326.23|327.89|326.19|13
1728786610000|2024-10-13 02:30:10|327.92|326.22|327.92|326.22|327.92|326.22|327.91|326.21|5
1728786620000|2024-10-13 02:30:20|327.93|326.23|327.89|326.19|327.93|326.23|327.89|326.19|4
1728786630000|2024-10-13 02:30:30|327.9|326.2|327.93|326.23|327.93|326.23|327.9|326.2|3
1728786640000|2024-10-13 02:30:40|327.92|326.22|327.91|326.21|327.93|326.23|327.9|326.2|6
1728786650000|2024-10-13 02:30:50|328.07|326.37|328.14|326.44|328.15|326.45|328.07|326.37|5
1728786660000|2024-10-13 02:31:00|328.08|326.38|328.06|326.36|328.08|326.38|328.05|326.35|9
1728786670000|2024-10-13 02:31:10|328.07|326.37|328.04|326.34|328.07|326.37|328.02|326.32|5
1728786680000|2024-10-13 02:31:20|328.05|326.35|328.1|326.4|328.11|326.41|327.99|326.29|14
1728786690000|2024-10-13 02:31:30|328.09|326.39|328.13|326.43|328.13|326.43|328.08|326.38|13
1728786700000|2024-10-13 02:31:40|328.11|326.41|328.11|326.41|328.12|326.42|328.11|326.41|7
1728786710000|2024-10-13 02:31:50|328.12|326.42|328.15|326.45|328.15|326.45|328.11|326.41|8
1728786720000|2024-10-13 02:32:00|328.16|326.46|328.12|326.42|328.16|326.46|328.1|326.4|10
1728786730000|2024-10-13 02:32:10|328.11|326.41|328.09|326.39|328.11|326.41|328.09|326.39|6
1728786740000|2024-10-13 02:32:20|328.1|326.4|328.07|326.37|328.11|326.41|328.06|326.36|9
1728786750000|2024-10-13 02:32:30|328.06|326.36|328.09|326.39|328.11|326.41|328.06|326.36|11
1728786760000|2024-10-13 02:32:40|328.1|326.4|328.04|326.34|328.11|326.41|328.04|326.34|7
1728786780000|2024-10-13 02:33:00|328.05|326.35|328.03|326.33|328.05|326.35|328.03|326.33|9
1728786790000|2024-10-13 02:33:10|328.04|326.34|328.03|326.33|328.04|326.34|328.02|326.32|10
1728786800000|2024-10-13 02:33:20|328.02|326.32|328.02|326.32|328.03|326.33|328.02|326.32|3
1728786810000|2024-10-13 02:33:30|328.03|326.33|328.09|326.39|328.12|326.42|328.02|326.32|10
1728786820000|2024-10-13 02:33:40|328.1|326.4|328.14|326.44|328.15|326.45|328.1|326.4|6
1728786830000|2024-10-13 02:33:50|328.15|326.45|328.14|326.44|328.15|326.45|328.14|326.44|4
1728786840000|2024-10-13 02:34:00|328.13|326.43|328.15|326.45|328.15|326.45|328.13|326.43|5
1728786850000|2024-10-13 02:34:10|328.16|326.46|328.26|326.56|328.26|326.56|328.16|326.46|20
1728786860000|2024-10-13 02:34:20|328.25|326.55|328.31|326.61|328.31|326.61|328.24|326.54|9
1728786870000|2024-10-13 02:34:30|328.3|326.6|328.28|326.58|328.31|326.61|328.25|326.55|9
1728786880000|2024-10-13 02:34:40|328.3|326.6|328.3|326.6|328.33|326.63|328.3|326.6|10
1728786890000|2024-10-13 02:34:50|328.31|326.61|328.33|326.63|328.34|326.64|328.28|326.58|11
1728786900000|2024-10-13 02:35:00|328.31|326.61|328.31|326.61|328.31|326.61|328.27|326.57|10
1728786910000|2024-10-13 02:35:10|328.3|326.6|328.36|326.66|328.36|326.66|328.28|326.58|11
1728786920000|2024-10-13 02:35:20|328.38|326.68|328.4|326.7|328.42|326.72|328.35|326.65|14
1728786930000|2024-10-13 02:35:30|328.39|326.69|328.37|326.67|328.4|326.7|328.37|326.67|9
1728786940000|2024-10-13 02:35:40|328.39|326.69|328.38|326.68|328.39|326.69|328.38|326.68|6
1728786950000|2024-10-13 02:35:50|328.39|326.69|328.38|326.68|328.39|326.69|328.37|326.67|3
1728786960000|2024-10-13 02:36:00|328.37|326.67|328.32|326.62|328.37|326.67|328.32|326.62|5
1728786970000|2024-10-13 02:36:10|328.33|326.63|328.31|326.61|328.34|326.64|328.31|326.61|5
1728786980000|2024-10-13 02:36:20|328.33|326.63|328.32|326.62|328.33|326.63|328.31|326.61|10
1728786990000|2024-10-13 02:36:30|328.31|326.61|328.31|326.61|328.32|326.62|328.31|326.61|9
1728787000000|2024-10-13 02:36:40|328.3|326.6|328.27|326.57|328.3|326.6|328.27|326.57|5
1728787010000|2024-10-13 02:36:50|328.17|326.47|328.13|326.43|328.17|326.47|328.13|326.43|5
1728787020000|2024-10-13 02:37:00|328.14|326.44|328.04|326.34|328.14|326.44|328.04|326.34|12
1728787030000|2024-10-13 02:37:10|328.03|326.33|328|326.3|328.03|326.33|328|326.3|4
1728787040000|2024-10-13 02:37:20|327.99|326.29|327.97|326.27|327.99|326.29|327.97|326.27|3
1728787060000|2024-10-13 02:37:40|327.98|326.28|327.98|326.28|327.98|326.28|327.98|326.28|1
1728787070000|2024-10-13 02:37:50|328.01|326.31|328|326.3|328.04|326.34|328|326.3|11
1728787080000|2024-10-13 02:38:00|327.99|326.29|327.99|326.29|327.99|326.29|327.99|326.29|1
1728787090000|2024-10-13 02:38:10|328|326.3|328|326.3|328|326.3|328|326.3|1
1728787100000|2024-10-13 02:38:20|328.04|326.34|328.04|326.34|328.05|326.35|328.04|326.34|3
1728787110000|2024-10-13 02:38:30|328.03|326.33|328.02|326.32|328.04|326.34|328.01|326.31|14
1728787120000|2024-10-13 02:38:40|328.01|326.31|328.02|326.32|328.03|326.33|328.01|326.31|4
1728787130000|2024-10-13 02:38:50|328.03|326.33|328.03|326.33|328.03|326.33|328.02|326.32|3
1728787140000|2024-10-13 02:39:00|328.02|326.32|328.03|326.33|328.03|326.33|328.02|326.32|2
1728787150000|2024-10-13 02:39:10|328.02|326.32|328|326.3|328.02|326.32|328|326.3|3
1728787160000|2024-10-13 02:39:20|327.98|326.28|327.98|326.28|327.98|326.28|327.98|326.28|1
1728787170000|2024-10-13 02:39:30|327.97|326.27|327.97|326.27|327.97|326.27|327.97|326.27|1
1728787180000|2024-10-13 02:39:40|327.95|326.25|327.98|326.28|328.01|326.31|327.95|326.25|7
1728787190000|2024-10-13 02:39:50|327.97|326.27|327.97|326.27|327.97|326.27|327.97|326.27|1
1728787200000|2024-10-13 02:40:00|327.98|326.28|327.99|326.29|327.99|326.29|327.98|326.28|2
1728787210000|2024-10-13 02:40:10|328.02|326.32|328.03|326.33|328.05|326.35|328.02|326.32|10
1728787220000|2024-10-13 02:40:20|328.02|326.32|328.02|326.32|328.03|326.33|328.02|326.32|5
1728787230000|2024-10-13 02:40:30|328.01|326.31|327.99|326.29|328.01|326.31|327.99|326.29|3
1728787240000|2024-10-13 02:40:40|328.01|326.31|328.02|326.32|328.04|326.34|328.01|326.31|8
1728787260000|2024-10-13 02:41:00|328.01|326.31|328.01|326.31|328.02|326.32|328|326.3|7
1728787270000|2024-10-13 02:41:10|328.03|326.33|328.1|326.4|328.1|326.4|328.03|326.33|8
1728787280000|2024-10-13 02:41:20|328.09|326.39|328.1|326.4|328.11|326.41|328.09|326.39|6
1728787290000|2024-10-13 02:41:30|328.11|326.41|328.1|326.4|328.11|326.41|328.09|326.39|3
1728787310000|2024-10-13 02:41:50|328.11|326.41|328.15|326.45|328.15|326.45|328.11|326.41|5
1728787320000|2024-10-13 02:42:00|328.14|326.44|328.12|326.42|328.14|326.44|328.12|326.42|2
1728787330000|2024-10-13 02:42:10|328.14|326.44|328.11|326.41|328.14|326.44|328.11|326.41|12
1728787340000|2024-10-13 02:42:20|328.12|326.42|328.12|326.42|328.12|326.42|328.12|326.42|1
1728787350000|2024-10-13 02:42:30|328.11|326.41|328.15|326.45|328.16|326.46|328.11|326.41|5
1728787360000|2024-10-13 02:42:40|328.16|326.46|328.2|326.5|328.21|326.51|328.16|326.46|13
1728787370000|2024-10-13 02:42:50|328.19|326.49|328.19|326.49|328.19|326.49|328.17|326.47|4
1728787380000|2024-10-13 02:43:00|328.18|326.48|328.19|326.49|328.22|326.52|328.18|326.48|8
1728787390000|2024-10-13 02:43:10|328.2|326.5|328.22|326.52|328.23|326.53|328.2|326.5|6
1728787400000|2024-10-13 02:43:20|328.21|326.51|328.2|326.5|328.22|326.52|328.19|326.49|11
1728787410000|2024-10-13 02:43:30|328.18|326.48|328.22|326.52|328.24|326.54|328.18|326.48|6
1728787420000|2024-10-13 02:43:40|328.21|326.51|328.21|326.51|328.22|326.52|328.21|326.51|5
1728787430000|2024-10-13 02:43:50|328.19|326.49|328.16|326.46|328.19|326.49|328.16|326.46|3
1728787440000|2024-10-13 02:44:00|328.17|326.47|328.34|326.64|328.35|326.65|328.13|326.43|13
1728787450000|2024-10-13 02:44:10|328.35|326.65|328.42|326.72|328.42|326.72|328.35|326.65|6
1728787460000|2024-10-13 02:44:20|328.41|326.71|328.44|326.74|328.44|326.74|328.41|326.71|7
1728787470000|2024-10-13 02:44:30|328.49|326.79|328.49|326.79|328.5|326.8|328.49|326.79|3
1728787480000|2024-10-13 02:44:40|328.48|326.78|328.45|326.75|328.48|326.78|328.45|326.75|5
1728787490000|2024-10-13 02:44:50|328.44|326.74|328.41|326.71|328.45|326.75|328.4|326.7|8
1728787500000|2024-10-13 02:45:00|328.4|326.7|328.35|326.65|328.4|326.7|328.34|326.64|12
1728787510000|2024-10-13 02:45:10|328.34|326.64|328.35|326.65|328.36|326.66|328.34|326.64|10
1728787520000|2024-10-13 02:45:20|328.28|326.58|328.32|326.62|328.32|326.62|328.25|326.55|7
1728787530000|2024-10-13 02:45:30|328.31|326.61|328.4|326.7|328.42|326.72|328.31|326.61|11
1728787540000|2024-10-13 02:45:40|328.41|326.71|328.51|326.81|328.52|326.82|328.41|326.71|10
1728787550000|2024-10-13 02:45:50|328.52|326.82|328.51|326.81|328.52|326.82|328.51|326.81|4
1728787560000|2024-10-13 02:46:00|328.5|326.8|328.46|326.76|328.51|326.81|328.44|326.74|13
1728787570000|2024-10-13 02:46:10|328.45|326.75|328.47|326.77|328.47|326.77|328.45|326.75|7
1728787580000|2024-10-13 02:46:20|328.49|326.79|328.53|326.83|328.54|326.84|328.49|326.79|7
1728787590000|2024-10-13 02:46:30|328.52|326.82|328.46|326.76|328.52|326.82|328.46|326.76|7
1728787600000|2024-10-13 02:46:40|328.45|326.75|328.44|326.74|328.45|326.75|328.43|326.73|4
1728787610000|2024-10-13 02:46:50|328.45|326.75|328.42|326.72|328.45|326.75|328.42|326.72|5
1728787620000|2024-10-13 02:47:00|328.43|326.73|328.46|326.76|328.46|326.76|328.42|326.72|10
1728787630000|2024-10-13 02:47:10|328.44|326.74|328.45|326.75|328.45|326.75|328.44|326.74|4
1728787640000|2024-10-13 02:47:20|328.5|326.8|328.45|326.75|328.53|326.83|328.45|326.75|8
1728787650000|2024-10-13 02:47:30|328.46|326.76|328.43|326.73|328.46|326.76|328.41|326.71|11
1728787660000|2024-10-13 02:47:40|328.47|326.77|328.55|326.85|328.55|326.85|328.47|326.77|6
1728787670000|2024-10-13 02:47:50|328.54|326.84|328.54|326.84|328.55|326.85|328.54|326.84|3
1728787680000|2024-10-13 02:48:00|328.52|326.82|328.49|326.79|328.53|326.83|328.49|326.79|9
1728787690000|2024-10-13 02:48:10|328.48|326.78|328.51|326.81|328.51|326.81|328.48|326.78|14
1728787700000|2024-10-13 02:48:20|328.5|326.8|328.43|326.73|328.5|326.8|328.43|326.73|7
1728787710000|2024-10-13 02:48:30|328.42|326.72|328.41|326.71|328.43|326.73|328.37|326.67|11
1728787720000|2024-10-13 02:48:40|328.42|326.72|328.35|326.65|328.44|326.74|328.34|326.64|8
1728787730000|2024-10-13 02:48:50|328.33|326.63|328.33|326.63|328.33|326.63|328.31|326.61|12
1728787740000|2024-10-13 02:49:00|328.37|326.67|328.35|326.65|328.38|326.68|328.34|326.64|6
1728787750000|2024-10-13 02:49:10|328.36|326.66|328.31|326.61|328.37|326.67|328.3|326.6|18
1728787760000|2024-10-13 02:49:20|328.3|326.6|328.27|326.57|328.32|326.62|328.27|326.57|8
1728787770000|2024-10-13 02:49:30|328.28|326.58|328.28|326.58|328.32|326.62|328.27|326.57|11
1728787780000|2024-10-13 02:49:40|328.27|326.57|328.27|326.57|328.29|326.59|328.27|326.57|7
1728787790000|2024-10-13 02:49:50|328.3|326.6|328.26|326.56|328.3|326.6|328.26|326.56|5
1728787800000|2024-10-13 02:50:00|328.25|326.55|328.21|326.51|328.25|326.55|328.2|326.5|18
1728787810000|2024-10-13 02:50:10|328.2|326.5|328.15|326.45|328.2|326.5|328.1|326.4|16
1728787820000|2024-10-13 02:50:20|328.16|326.46|328.23|326.53|328.26|326.56|328.16|326.46|18
1728787830000|2024-10-13 02:50:30|328.24|326.54|328.18|326.48|328.24|326.54|328.18|326.48|7
1728787840000|2024-10-13 02:50:40|328.17|326.47|328.13|326.43|328.17|326.47|328.1|326.4|9
1728787850000|2024-10-13 02:50:50|328.14|326.44|328.13|326.43|328.14|326.44|328.13|326.43|2
1728787860000|2024-10-13 02:51:00|328.12|326.42|328.13|326.43|328.13|326.43|328.11|326.41|6
1728787870000|2024-10-13 02:51:10|328.14|326.44|328.12|326.42|328.14|326.44|328.12|326.42|3
1728787880000|2024-10-13 02:51:20|328.13|326.43|328.19|326.49|328.19|326.49|328.13|326.43|4
1728787890000|2024-10-13 02:51:30|328.21|326.51|328.18|326.48|328.23|326.53|328.18|326.48|10
1728787900000|2024-10-13 02:51:40|328.16|326.46|328.12|326.42|328.16|326.46|328.09|326.39|11
1728787910000|2024-10-13 02:51:50|328.11|326.41|328.12|326.42|328.12|326.42|328.08|326.38|4
1728787920000|2024-10-13 02:52:00|328.11|326.41|328.03|326.33|328.11|326.41|328.02|326.32|13
1728787930000|2024-10-13 02:52:10|328.04|326.34|328.04|326.34|328.04|326.34|328.03|326.33|7
1728787940000|2024-10-13 02:52:20|328.03|326.33|328.07|326.37|328.07|326.37|328.02|326.32|10
1728787950000|2024-10-13 02:52:30|328.06|326.36|328.06|326.36|328.07|326.37|328.05|326.35|11
1728787960000|2024-10-13 02:52:40|328.07|326.37|328.17|326.47|328.17|326.47|328.07|326.37|6
1728787970000|2024-10-13 02:52:50|328.16|326.46|328.17|326.47|328.18|326.48|328.15|326.45|8
1728787980000|2024-10-13 02:53:00|328.16|326.46|328.18|326.48|328.19|326.49|328.16|326.46|6
1728787990000|2024-10-13 02:53:10|328.19|326.49|328.19|326.49|328.19|326.49|328.18|326.48|9
1728788000000|2024-10-13 02:53:20|328.2|326.5|328.24|326.54|328.28|326.58|328.2|326.5|9
1728788010000|2024-10-13 02:53:30|328.22|326.52|328.19|326.49|328.24|326.54|328.18|326.48|10
1728788020000|2024-10-13 02:53:40|328.18|326.48|328.18|326.48|328.2|326.5|328.18|326.48|8
1728788030000|2024-10-13 02:53:50|328.17|326.47|328.17|326.47|328.17|326.47|328.17|326.47|1
1728788040000|2024-10-13 02:54:00|328.18|326.48|328.18|326.48|328.18|326.48|328.18|326.48|1
1728788050000|2024-10-13 02:54:10|328.21|326.51|328.28|326.58|328.32|326.62|328.21|326.51|13
1728788060000|2024-10-13 02:54:20|328.29|326.59|328.3|326.6|328.3|326.6|328.29|326.59|2
1728788070000|2024-10-13 02:54:30|328.32|326.62|328.27|326.57|328.32|326.62|328.27|326.57|8
1728788080000|2024-10-13 02:54:40|328.28|326.58|328.27|326.57|328.29|326.59|328.27|326.57|4
1728788090000|2024-10-13 02:54:50|328.23|326.53|328.19|326.49|328.23|326.53|328.19|326.49|3
1728788100000|2024-10-13 02:55:00|328.21|326.51|328.2|326.5|328.23|326.53|328.2|326.5|7
1728788110000|2024-10-13 02:55:10|328.21|326.51|328.29|326.59|328.29|326.59|328.2|326.5|13
1728788120000|2024-10-13 02:55:20|328.3|326.6|328.28|326.58|328.3|326.6|328.25|326.55|12
1728788130000|2024-10-13 02:55:30|328.27|326.57|328.26|326.56|328.27|326.57|328.26|326.56|6
1728788140000|2024-10-13 02:55:40|328.22|326.52|328.23|326.53|328.23|326.53|328.2|326.5|5
1728788150000|2024-10-13 02:55:50|328.24|326.54|328.27|326.57|328.29|326.59|328.24|326.54|7
1728788160000|2024-10-13 02:56:00|328.26|326.56|328.27|326.57|328.29|326.59|328.26|326.56|6
1728788170000|2024-10-13 02:56:10|328.29|326.59|328.27|326.57|328.29|326.59|328.26|326.56|8
1728788180000|2024-10-13 02:56:20|328.26|326.56|328.26|326.56|328.26|326.56|328.26|326.56|1
1728788190000|2024-10-13 02:56:30|328.28|326.58|328.26|326.56|328.28|326.58|328.26|326.56|2
1728788200000|2024-10-13 02:56:40|328.25|326.55|328.27|326.57|328.27|326.57|328.21|326.51|11
1728788210000|2024-10-13 02:56:50|328.26|326.56|328.26|326.56|328.27|326.57|328.26|326.56|5
1728788220000|2024-10-13 02:57:00|328.25|326.55|328.28|326.58|328.28|326.58|328.25|326.55|5
1728788230000|2024-10-13 02:57:10|328.39|326.69|328.34|326.64|328.39|326.69|328.34|326.64|2
1728788240000|2024-10-13 02:57:20|328.32|326.62|328.53|326.83|328.53|326.83|328.32|326.62|12
1728788250000|2024-10-13 02:57:30|328.52|326.82|328.51|326.81|328.52|326.82|328.5|326.8|7
1728788260000|2024-10-13 02:57:40|328.5|326.8|328.52|326.82|328.52|326.82|328.49|326.79|5
1728788270000|2024-10-13 02:57:50|328.48|326.78|328.51|326.81|328.53|326.83|328.48|326.78|16
1728788280000|2024-10-13 02:58:00|328.5|326.8|328.49|326.79|328.52|326.82|328.49|326.79|9
1728788290000|2024-10-13 02:58:10|328.47|326.77|328.47|326.77|328.48|326.78|328.47|326.77|3
1728788300000|2024-10-13 02:58:20|328.45|326.75|328.45|326.75|328.46|326.76|328.43|326.73|11
1728788310000|2024-10-13 02:58:30|328.44|326.74|328.45|326.75|328.46|326.76|328.44|326.74|6
1728788320000|2024-10-13 02:58:40|328.44|326.74|328.44|326.74|328.45|326.75|328.43|326.73|7
1728788330000|2024-10-13 02:58:50|328.43|326.73|328.44|326.74|328.45|326.75|328.43|326.73|6
1728788340000|2024-10-13 02:59:00|328.45|326.75|328.45|326.75|328.45|326.75|328.45|326.75|1
1728788350000|2024-10-13 02:59:10|328.44|326.74|328.43|326.73|328.44|326.74|328.43|326.73|6
1728788360000|2024-10-13 02:59:20|328.44|326.74|328.44|326.74|328.44|326.74|328.43|326.73|3
1728788390000|2024-10-13 02:59:50|328.45|326.75|328.46|326.76|328.48|326.78|328.45|326.75|13
1728788400000|2024-10-13 03:00:00|328.45|326.75|328.46|326.76|328.47|326.77|328.45|326.75|12
1728788410000|2024-10-13 03:00:10|328.45|326.75|328.45|326.75|328.45|326.75|328.44|326.74|9
1728788420000|2024-10-13 03:00:20|328.44|326.74|328.43|326.73|328.44|326.74|328.42|326.72|4
1728788430000|2024-10-13 03:00:30|328.41|326.71|328.44|326.74|328.47|326.77|328.41|326.71|8
1728788440000|2024-10-13 03:00:40|328.45|326.75|328.45|326.75|328.45|326.75|328.43|326.73|10
1728788450000|2024-10-13 03:00:50|328.44|326.74|328.61|326.91|328.62|326.92|328.44|326.74|14
1728788460000|2024-10-13 03:01:00|328.62|326.92|328.6|326.9|328.62|326.92|328.6|326.9|7
1728788470000|2024-10-13 03:01:10|328.61|326.91|328.64|326.94|328.68|326.98|328.61|326.91|11
1728788480000|2024-10-13 03:01:20|328.63|326.93|328.6|326.9|328.63|326.93|328.59|326.89|5
1728788490000|2024-10-13 03:01:30|328.59|326.89|328.6|326.9|328.6|326.9|328.59|326.89|2
1728788500000|2024-10-13 03:01:40|328.59|326.89|328.53|326.83|328.59|326.89|328.52|326.82|17
1728788510000|2024-10-13 03:01:50|328.52|326.82|328.54|326.84|328.54|326.84|328.52|326.82|9
1728788520000|2024-10-13 03:02:00|328.53|326.83|328.64|326.94|328.64|326.94|328.53|326.83|15
1728788530000|2024-10-13 03:02:10|328.63|326.93|328.67|326.97|328.67|326.97|328.62|326.92|18
1728788540000|2024-10-13 03:02:20|328.69|326.99|328.69|326.99|328.7|327|328.67|326.97|6
1728788550000|2024-10-13 03:02:30|328.67|326.97|328.62|326.92|328.67|326.97|328.62|326.92|6
1728788560000|2024-10-13 03:02:40|328.61|326.91|328.59|326.89|328.61|326.91|328.59|326.89|5
1728788570000|2024-10-13 03:02:50|328.62|326.92|328.65|326.95|328.65|326.95|328.59|326.89|9
1728788580000|2024-10-13 03:03:00|328.66|326.96|328.64|326.94|328.66|326.96|328.64|326.94|3
1728788590000|2024-10-13 03:03:10|328.65|326.95|328.78|327.08|328.79|327.09|328.63|326.93|15
1728788600000|2024-10-13 03:03:20|328.81|327.11|328.69|326.99|328.82|327.12|328.68|326.98|16
1728788610000|2024-10-13 03:03:30|328.68|326.98|328.83|327.13|328.84|327.14|328.68|326.98|8
1728788620000|2024-10-13 03:03:40|328.84|327.14|328.83|327.13|328.85|327.15|328.83|327.13|4
1728788630000|2024-10-13 03:03:50|328.82|327.12|328.83|327.13|328.83|327.13|328.82|327.12|6
1728788640000|2024-10-13 03:04:00|328.82|327.12|328.76|327.06|328.82|327.12|328.75|327.05|17
1728788650000|2024-10-13 03:04:10|328.77|327.07|328.84|327.14|328.85|327.15|328.76|327.06|16
1728788660000|2024-10-13 03:04:20|328.83|327.13|328.76|327.06|328.83|327.13|328.76|327.06|7
1728788670000|2024-10-13 03:04:30|328.75|327.05|328.76|327.06|328.76|327.06|328.73|327.03|3
1728788710000|2024-10-13 03:05:10|328.75|327.05|328.71|327.01|328.75|327.05|328.67|326.97|8
1728788720000|2024-10-13 03:05:20|328.72|327.02|328.72|327.02|328.78|327.08|328.69|326.99|14
1728788730000|2024-10-13 03:05:30|328.73|327.03|328.61|326.91|328.73|327.03|328.59|326.89|13
1728788740000|2024-10-13 03:05:40|328.6|326.9|328.57|326.87|328.62|326.92|328.56|326.86|13
1728788750000|2024-10-13 03:05:50|328.6|326.9|328.58|326.88|328.61|326.91|328.58|326.88|8
1728788760000|2024-10-13 03:06:00|328.57|326.87|328.58|326.88|328.6|326.9|328.57|326.87|5
1728788770000|2024-10-13 03:06:10|328.57|326.87|328.47|326.77|328.59|326.89|328.47|326.77|12
1728788780000|2024-10-13 03:06:20|328.48|326.78|328.38|326.68|328.48|326.78|328.37|326.67|14
1728788790000|2024-10-13 03:06:30|328.37|326.67|328.35|326.65|328.37|326.67|328.34|326.64|15
1728788800000|2024-10-13 03:06:40|328.36|326.66|328.35|326.65|328.37|326.67|328.34|326.64|9
1728788810000|2024-10-13 03:06:50|328.34|326.64|328.34|326.64|328.35|326.65|328.34|326.64|5
1728788820000|2024-10-13 03:07:00|328.33|326.63|328.28|326.58|328.33|326.63|328.28|326.58|5
1728788830000|2024-10-13 03:07:10|328.31|326.61|328.41|326.71|328.41|326.71|328.31|326.61|14
1728788840000|2024-10-13 03:07:20|328.42|326.72|328.41|326.71|328.42|326.72|328.4|326.7|4
1728788850000|2024-10-13 03:07:30|328.4|326.7|328.47|326.77|328.48|326.78|328.4|326.7|9
1728788860000|2024-10-13 03:07:40|328.45|326.75|328.41|326.71|328.47|326.77|328.41|326.71|8
1728788870000|2024-10-13 03:07:50|328.39|326.69|328.37|326.67|328.41|326.71|328.36|326.66|10
1728788880000|2024-10-13 03:08:00|328.39|326.69|328.4|326.7|328.41|326.71|328.37|326.67|9
1728788890000|2024-10-13 03:08:10|328.38|326.68|328.41|326.71|328.45|326.75|328.37|326.67|12
1728788900000|2024-10-13 03:08:20|328.39|326.69|328.39|326.69|328.39|326.69|328.38|326.68|3
1728788910000|2024-10-13 03:08:30|328.42|326.72|328.42|326.72|328.44|326.74|328.4|326.7|13
1728788920000|2024-10-13 03:08:40|328.41|326.71|328.41|326.71|328.42|326.72|328.39|326.69|9
1728788930000|2024-10-13 03:08:50|328.4|326.7|328.38|326.68|328.41|326.71|328.38|326.68|4
1728788940000|2024-10-13 03:09:00|328.39|326.69|328.38|326.68|328.39|326.69|328.38|326.68|2
1728788950000|2024-10-13 03:09:10|328.37|326.67|328.31|326.61|328.37|326.67|328.29|326.59|11
1728788960000|2024-10-13 03:09:20|328.3|326.6|328.3|326.6|328.32|326.62|328.28|326.58|6
1728788970000|2024-10-13 03:09:30|328.29|326.59|328.28|326.58|328.29|326.59|328.28|326.58|4
1728788980000|2024-10-13 03:09:40|328.3|326.6|328.28|326.58|328.3|326.6|328.28|326.58|2
1728789000000|2024-10-13 03:10:00|328.3|326.6|328.32|326.62|328.34|326.64|328.3|326.6|9
1728789010000|2024-10-13 03:10:10|328.3|326.6|328.28|326.58|328.32|326.62|328.28|326.58|7
1728789020000|2024-10-13 03:10:20|328.27|326.57|328.25|326.55|328.27|326.57|328.25|326.55|3
1728789050000|2024-10-13 03:10:50|328.23|326.53|328.34|326.64|328.34|326.64|328.23|326.53|4
1728789060000|2024-10-13 03:11:00|328.32|326.62|328.28|326.58|328.33|326.63|328.28|326.58|13
1728789070000|2024-10-13 03:11:10|328.27|326.57|328.27|326.57|328.27|326.57|328.27|326.57|1
1728789080000|2024-10-13 03:11:20|328.26|326.56|328.25|326.55|328.26|326.56|328.25|326.55|2
1728789090000|2024-10-13 03:11:30|328.23|326.53|328.23|326.53|328.23|326.53|328.23|326.53|1
1728789120000|2024-10-13 03:12:00|328.28|326.58|328.28|326.58|328.28|326.58|328.28|326.58|1
1728789130000|2024-10-13 03:12:10|328.27|326.57|328.25|326.55|328.27|326.57|328.25|326.55|2
1728789140000|2024-10-13 03:12:20|328.26|326.56|328.26|326.56|328.26|326.56|328.26|326.56|1
1728789150000|2024-10-13 03:12:30|328.23|326.53|328.23|326.53|328.23|326.53|328.23|326.53|1
1728789160000|2024-10-13 03:12:40|328.26|326.56|328.32|326.62|328.32|326.62|328.24|326.54|5
1728789170000|2024-10-13 03:12:50|328.31|326.61|328.26|326.56|328.31|326.61|328.26|326.56|6
1728789180000|2024-10-13 03:13:00|328.25|326.55|328.25|326.55|328.26|326.56|328.25|326.55|3
1728789200000|2024-10-13 03:13:20|328.23|326.53|328.25|326.55|328.25|326.55|328.23|326.53|2
1728789210000|2024-10-13 03:13:30|328.23|326.53|328.23|326.53|328.23|326.53|328.23|326.53|1
1728789220000|2024-10-13 03:13:40|328.24|326.54|328.24|326.54|328.24|326.54|328.24|326.54|1
1728789250000|2024-10-13 03:14:10|328.23|326.53|328.23|326.53|328.23|326.53|328.23|326.53|1
1728789260000|2024-10-13 03:14:20|328.21|326.51|328.21|326.51|328.21|326.51|328.21|326.51|1
1728789270000|2024-10-13 03:14:30|328.2|326.5|328.2|326.5|328.2|326.5|328.2|326.5|1
1728789280000|2024-10-13 03:14:40|328.21|326.51|328.28|326.58|328.28|326.58|328.2|326.5|9
1728789290000|2024-10-13 03:14:50|328.27|326.57|328.26|326.56|328.27|326.57|328.26|326.56|2
1728789310000|2024-10-13 03:15:10|328.25|326.55|328.24|326.54|328.25|326.55|328.24|326.54|2
1728789320000|2024-10-13 03:15:20|328.23|326.53|328.19|326.49|328.23|326.53|328.19|326.49|5
1728789330000|2024-10-13 03:15:30|328.18|326.48|328.14|326.44|328.18|326.48|328.14|326.44|5
1728789340000|2024-10-13 03:15:40|328.13|326.43|328.13|326.43|328.13|326.43|328.13|326.43|1
1728789370000|2024-10-13 03:16:10|327.99|326.29|327.98|326.28|327.99|326.29|327.98|326.28|2
1728789380000|2024-10-13 03:16:20|327.97|326.27|328.03|326.33|328.09|326.39|327.97|326.27|5
1728789390000|2024-10-13 03:16:30|328.01|326.31|327.99|326.29|328.01|326.31|327.99|326.29|3
1728789400000|2024-10-13 03:16:40|327.98|326.28|327.97|326.27|327.98|326.28|327.97|326.27|2
1728789410000|2024-10-13 03:16:50|327.98|326.28|328.01|326.31|328.04|326.34|327.98|326.28|6
1728789420000|2024-10-13 03:17:00|328.03|326.33|328.11|326.41|328.11|326.41|328|326.3|9
1728789430000|2024-10-13 03:17:10|328.12|326.42|328.11|326.41|328.12|326.42|328.1|326.4|7
1728789440000|2024-10-13 03:17:20|328.1|326.4|328.07|326.37|328.1|326.4|328.07|326.37|3
1728789450000|2024-10-13 03:17:30|328.09|326.39|328.1|326.4|328.1|326.4|328.08|326.38|4
1728789460000|2024-10-13 03:17:40|328.11|326.41|328.14|326.44|328.16|326.46|328.11|326.41|10
1728789470000|2024-10-13 03:17:50|328.15|326.45|328.17|326.47|328.21|326.51|328.15|326.45|6
1728789480000|2024-10-13 03:18:00|328.14|326.44|328.14|326.44|328.14|326.44|328.13|326.43|3
1728789490000|2024-10-13 03:18:10|328.11|326.41|328.08|326.38|328.12|326.42|328.08|326.38|10
1728789500000|2024-10-13 03:18:20|328.07|326.37|328.1|326.4|328.12|326.42|328.07|326.37|14
1728789510000|2024-10-13 03:18:30|328.08|326.38|328.05|326.35|328.08|326.38|328.05|326.35|4
1728789520000|2024-10-13 03:18:40|328.04|326.34|328.04|326.34|328.04|326.34|328.04|326.34|1
1728789540000|2024-10-13 03:19:00|328.03|326.33|327.97|326.27|328.03|326.33|327.97|326.27|7
1728789550000|2024-10-13 03:19:10|327.96|326.26|328.01|326.31|328.01|326.31|327.96|326.26|3
1728789560000|2024-10-13 03:19:20|328|326.3|327.95|326.25|328|326.3|327.95|326.25|6
1728789570000|2024-10-13 03:19:30|327.94|326.24|327.94|326.24|327.94|326.24|327.94|326.24|1
1728789580000|2024-10-13 03:19:40|327.93|326.23|327.92|326.22|327.93|326.23|327.92|326.22|4
1728789590000|2024-10-13 03:19:50|327.89|326.19|327.89|326.19|327.89|326.19|327.89|326.19|1
1728789610000|2024-10-13 03:20:10|327.88|326.18|327.88|326.18|327.88|326.18|327.88|326.18|1
1728789630000|2024-10-13 03:20:30|327.87|326.17|327.87|326.17|327.87|326.17|327.87|326.17|1
1728789650000|2024-10-13 03:20:50|327.88|326.18|327.87|326.17|327.88|326.18|327.87|326.17|2
1728789660000|2024-10-13 03:21:00|327.74|326.04|327.72|326.02|327.74|326.04|327.72|326.02|3
1728789670000|2024-10-13 03:21:10|327.71|326.01|327.71|326.01|327.71|326.01|327.71|326.01|1
1728789680000|2024-10-13 03:21:20|327.7|326|327.69|325.99|327.7|326|327.69|325.99|2
1728789690000|2024-10-13 03:21:30|327.64|325.94|327.64|325.94|327.64|325.94|327.63|325.93|3
1728789700000|2024-10-13 03:21:40|327.63|325.93|327.7|326|327.72|326.02|327.63|325.93|17
1728789710000|2024-10-13 03:21:50|327.65|325.95|327.52|325.82|327.65|325.95|327.5|325.8|11
1728789720000|2024-10-13 03:22:00|327.53|325.83|327.44|325.74|327.59|325.89|327.44|325.74|10
1728789730000|2024-10-13 03:22:10|327.45|325.75|327.33|325.63|327.47|325.77|327.32|325.62|18
1728789740000|2024-10-13 03:22:20|327.32|325.62|327.37|325.67|327.43|325.73|327.32|325.62|13
1728789750000|2024-10-13 03:22:30|327.35|325.65|327.23|325.53|327.35|325.65|327.14|325.44|18
1728789760000|2024-10-13 03:22:40|327.22|325.52|327.22|325.52|327.23|325.53|327.22|325.52|3
1728789780000|2024-10-13 03:23:00|327.21|325.51|327.31|325.61|327.31|325.61|327.21|325.51|5
1728789790000|2024-10-13 03:23:10|327.33|325.63|327.33|325.63|327.33|325.63|327.32|325.62|3
1728789800000|2024-10-13 03:23:20|327.37|325.67|327.46|325.76|327.46|325.76|327.33|325.63|10
1728789810000|2024-10-13 03:23:30|327.47|325.77|327.63|325.93|327.66|325.96|327.47|325.77|11
1728789820000|2024-10-13 03:23:40|327.59|325.89|327.63|325.93|327.65|325.95|327.57|325.87|7
1728789830000|2024-10-13 03:23:50|327.6|325.9|327.54|325.84|327.61|325.91|327.53|325.83|8
1728789840000|2024-10-13 03:24:00|327.55|325.85|327.55|325.85|327.55|325.85|327.54|325.84|3
1728789850000|2024-10-13 03:24:10|327.52|325.82|327.49|325.79|327.53|325.83|327.47|325.77|7
1728789860000|2024-10-13 03:24:20|327.51|325.81|327.59|325.89|327.64|325.94|327.5|325.8|10
1728789870000|2024-10-13 03:24:30|327.58|325.88|327.53|325.83|327.58|325.88|327.51|325.81|12
1728789880000|2024-10-13 03:24:40|327.54|325.84|327.54|325.84|327.54|325.84|327.52|325.82|4
1728789890000|2024-10-13 03:24:50|327.58|325.88|327.65|325.95|327.67|325.97|327.55|325.85|13
1728789900000|2024-10-13 03:25:00|327.62|325.92|327.64|325.94|327.65|325.95|327.61|325.91|7
1728789910000|2024-10-13 03:25:10|327.62|325.92|327.65|325.95|327.65|325.95|327.62|325.92|4
1728789920000|2024-10-13 03:25:20|327.66|325.96|327.65|325.95|327.66|325.96|327.64|325.94|4
1728789930000|2024-10-13 03:25:30|327.68|325.98|327.57|325.87|327.68|325.98|327.56|325.86|7
1728789940000|2024-10-13 03:25:40|327.56|325.86|327.56|325.86|327.59|325.89|327.55|325.85|8
1728789950000|2024-10-13 03:25:50|327.55|325.85|327.55|325.85|327.58|325.88|327.54|325.84|11
1728789960000|2024-10-13 03:26:00|327.54|325.84|327.55|325.85|327.55|325.85|327.52|325.82|5
1728789970000|2024-10-13 03:26:10|327.46|325.76|327.42|325.72|327.47|325.77|327.42|325.72|6
1728789980000|2024-10-13 03:26:20|327.43|325.73|327.45|325.75|327.45|325.75|327.43|325.73|2
1728789990000|2024-10-13 03:26:30|327.44|325.74|327.38|325.68|327.44|325.74|327.37|325.67|4
1728790000000|2024-10-13 03:26:40|327.39|325.69|327.37|325.67|327.39|325.69|327.34|325.64|8
1728790010000|2024-10-13 03:26:50|327.39|325.69|327.37|325.67|327.41|325.71|327.36|325.66|9
1728790020000|2024-10-13 03:27:00|327.36|325.66|327.34|325.64|327.36|325.66|327.33|325.63|10
1728790030000|2024-10-13 03:27:10|327.35|325.65|327.25|325.55|327.36|325.66|327.25|325.55|16
1728790040000|2024-10-13 03:27:20|327.27|325.57|327.14|325.44|327.27|325.57|327.14|325.44|13
1728790050000|2024-10-13 03:27:30|327.13|325.43|327.14|325.44|327.14|325.44|327.13|325.43|2
1728790060000|2024-10-13 03:27:40|327.15|325.45|327.14|325.44|327.18|325.48|327.12|325.42|14
1728790070000|2024-10-13 03:27:50|327.12|325.42|327.06|325.36|327.12|325.42|327.05|325.35|10
1728790080000|2024-10-13 03:28:00|327.04|325.34|326.75|325.05|327.05|325.35|326.67|324.97|10
1728790090000|2024-10-13 03:28:10|326.76|325.06|326.76|325.06|326.76|325.06|326.76|325.06|1
1728790110000|2024-10-13 03:28:30|326.77|325.07|326.8|325.1|326.8|325.1|326.77|325.07|3
1728790120000|2024-10-13 03:28:40|326.81|325.11|326.81|325.11|326.84|325.14|326.79|325.09|6
1728790130000|2024-10-13 03:28:50|326.84|325.14|326.88|325.18|326.88|325.18|326.81|325.11|7
1728790150000|2024-10-13 03:29:10|326.89|325.19|326.89|325.19|326.89|325.19|326.89|325.19|1
1728790160000|2024-10-13 03:29:20|326.88|325.18|327.04|325.34|327.04|325.34|326.88|325.18|3
1728790170000|2024-10-13 03:29:30|327.05|325.35|327.05|325.35|327.05|325.35|327.04|325.34|3
1728790200000|2024-10-13 03:30:00|327.04|325.34|327.04|325.34|327.05|325.35|327.04|325.34|3
1728790210000|2024-10-13 03:30:10|327.1|325.4|327.22|325.52|327.22|325.52|327.1|325.4|14
1728790220000|2024-10-13 03:30:20|327.17|325.47|327.09|325.39|327.19|325.49|327.09|325.39|10
1728790230000|2024-10-13 03:30:30|327.11|325.41|327.07|325.37|327.11|325.41|327.07|325.37|3
1728790240000|2024-10-13 03:30:40|327.06|325.36|327.02|325.32|327.06|325.36|326.98|325.28|4
1728790260000|2024-10-13 03:31:00|327|325.3|327|325.3|327|325.3|327|325.3|1
1728790270000|2024-10-13 03:31:10|326.96|325.26|326.91|325.21|326.97|325.27|326.91|325.21|7
1728790280000|2024-10-13 03:31:20|326.9|325.2|326.87|325.17|326.9|325.2|326.87|325.17|4
1728790290000|2024-10-13 03:31:30|326.89|325.19|326.97|325.27|326.97|325.27|326.89|325.19|2
1728790300000|2024-10-13 03:31:40|326.96|325.26|326.96|325.26|326.97|325.27|326.93|325.23|7
1728790310000|2024-10-13 03:31:50|326.94|325.24|326.96|325.26|326.96|325.26|326.94|325.24|2
1728790320000|2024-10-13 03:32:00|326.99|325.29|326.98|325.28|326.99|325.29|326.96|325.26|8
1728790330000|2024-10-13 03:32:10|326.97|325.27|326.97|325.27|326.99|325.29|326.97|325.27|7
1728790340000|2024-10-13 03:32:20|326.98|325.28|326.96|325.26|326.98|325.28|326.95|325.25|5
1728790350000|2024-10-13 03:32:30|326.97|325.27|326.97|325.27|326.97|325.27|326.97|325.27|1
1728790360000|2024-10-13 03:32:40|326.95|325.25|326.91|325.21|326.95|325.25|326.88|325.18|5
1728790380000|2024-10-13 03:33:00|326.89|325.19|326.81|325.11|326.89|325.19|326.81|325.11|3
1728790390000|2024-10-13 03:33:10|326.77|325.07|326.73|325.03|326.79|325.09|326.73|325.03|6
1728790400000|2024-10-13 03:33:20|326.71|325.01|326.71|325.01|326.71|325.01|326.71|325.01|1
1728790410000|2024-10-13 03:33:30|326.78|325.08|326.81|325.11|326.84|325.14|326.78|325.08|3
1728790420000|2024-10-13 03:33:40|326.76|325.06|326.78|325.08|326.78|325.08|326.76|325.06|2
1728790430000|2024-10-13 03:33:50|326.77|325.07|326.77|325.07|326.77|325.07|326.73|325.03|3
1728790440000|2024-10-13 03:34:00|326.78|325.08|326.82|325.12|326.82|325.12|326.78|325.08|3
1728790450000|2024-10-13 03:34:10|326.83|325.13|326.83|325.13|326.83|325.13|326.83|325.13|1
1728790470000|2024-10-13 03:34:30|326.84|325.14|326.84|325.14|326.84|325.14|326.84|325.14|1
1728790490000|2024-10-13 03:34:50|326.83|325.13|326.83|325.13|326.83|325.13|326.83|325.13|1
1728790500000|2024-10-13 03:35:00|326.76|325.06|326.8|325.1|326.81|325.11|326.76|325.06|8
1728790510000|2024-10-13 03:35:10|326.85|325.15|326.95|325.25|326.95|325.25|326.85|325.15|5
1728790520000|2024-10-13 03:35:20|326.96|325.26|327.01|325.31|327.02|325.32|326.96|325.26|6
1728790560000|2024-10-13 03:36:00|327|325.3|327.01|325.31|327.01|325.31|327|325.3|2
1728790570000|2024-10-13 03:36:10|327|325.3|327|325.3|327.01|325.31|327|325.3|3
1728790580000|2024-10-13 03:36:20|326.98|325.28|327.03|325.33|327.04|325.34|326.97|325.27|7
1728790590000|2024-10-13 03:36:30|327.04|325.34|327.07|325.37|327.11|325.41|327.04|325.34|5
1728790640000|2024-10-13 03:37:20|327.06|325.36|327.03|325.33|327.06|325.36|327.03|325.33|3
1728790660000|2024-10-13 03:37:40|327.01|325.31|327.01|325.31|327.01|325.31|327.01|325.31|1
1728790670000|2024-10-13 03:37:50|327.07|325.37|327.1|325.4|327.1|325.4|327.07|325.37|2
1728790680000|2024-10-13 03:38:00|327.09|325.39|327.07|325.37|327.09|325.39|327.04|325.34|3
1728790690000|2024-10-13 03:38:10|327.08|325.38|327.08|325.38|327.08|325.38|327.07|325.37|3
1728790700000|2024-10-13 03:38:20|327.09|325.39|327.22|325.52|327.22|325.52|327.09|325.39|7
1728790720000|2024-10-13 03:38:40|327.23|325.53|327.23|325.53|327.23|325.53|327.23|325.53|1
1728790730000|2024-10-13 03:38:50|327.22|325.52|327.22|325.52|327.22|325.52|327.22|325.52|1
1728790750000|2024-10-13 03:39:10|327.2|325.5|327.22|325.52|327.22|325.52|327.2|325.5|2
1728790770000|2024-10-13 03:39:30|327.19|325.49|327.19|325.49|327.19|325.49|327.19|325.49|1
1728790780000|2024-10-13 03:39:40|326.99|325.29|326.93|325.23|326.99|325.29|326.91|325.21|5
1728790790000|2024-10-13 03:39:50|326.92|325.22|326.83|325.13|326.92|325.22|326.82|325.12|5
1728790800000|2024-10-13 03:40:00|326.82|325.12|326.81|325.11|326.82|325.12|326.79|325.09|3
1728790820000|2024-10-13 03:40:20|326.82|325.12|326.82|325.12|326.82|325.12|326.82|325.12|1
1728790830000|2024-10-13 03:40:30|326.83|325.13|326.86|325.16|326.86|325.16|326.83|325.13|3
1728790840000|2024-10-13 03:40:40|326.87|325.17|326.86|325.16|326.87|325.17|326.86|325.16|2
1728790850000|2024-10-13 03:40:50|326.87|325.17|326.87|325.17|326.87|325.17|326.87|325.17|1
1728790870000|2024-10-13 03:41:10|326.88|325.18|326.89|325.19|326.91|325.21|326.88|325.18|4
1728790880000|2024-10-13 03:41:20|326.9|325.2|326.9|325.2|326.9|325.2|326.9|325.2|1
1728790890000|2024-10-13 03:41:30|326.91|325.21|326.91|325.21|326.91|325.21|326.91|325.21|1
1728790900000|2024-10-13 03:41:40|326.89|325.19|326.89|325.19|326.89|325.19|326.89|325.19|1
1728790910000|2024-10-13 03:41:50|326.9|325.2|326.9|325.2|326.9|325.2|326.9|325.2|1
1728790920000|2024-10-13 03:42:00|326.88|325.18|326.91|325.21|326.91|325.21|326.88|325.18|3
1728790930000|2024-10-13 03:42:10|326.93|325.23|326.83|325.13|326.94|325.24|326.83|325.13|8
1728790940000|2024-10-13 03:42:20|326.84|325.14|326.82|325.12|326.84|325.14|326.82|325.12|3
1728790950000|2024-10-13 03:42:30|326.81|325.11|326.72|325.02|326.81|325.11|326.72|325.02|10
1728790960000|2024-10-13 03:42:40|326.7|325|326.78|325.08|326.78|325.08|326.7|325|19
1728790970000|2024-10-13 03:42:50|326.79|325.09|326.79|325.09|326.82|325.12|326.78|325.08|13
1728790980000|2024-10-13 03:43:00|326.78|325.08|326.89|325.19|326.9|325.2|326.78|325.08|11
1728790990000|2024-10-13 03:43:10|326.87|325.17|326.89|325.19|326.9|325.2|326.87|325.17|4
1728791000000|2024-10-13 03:43:20|326.87|325.17|326.87|325.17|326.89|325.19|326.86|325.16|5
1728791010000|2024-10-13 03:43:30|326.86|325.16|326.87|325.17|326.87|325.17|326.85|325.15|16
1728791020000|2024-10-13 03:43:40|326.86|325.16|326.88|325.18|326.88|325.18|326.86|325.16|6
1728791030000|2024-10-13 03:43:50|326.89|325.19|326.98|325.28|326.99|325.29|326.89|325.19|13
1728791040000|2024-10-13 03:44:00|326.99|325.29|327.08|325.38|327.08|325.38|326.98|325.28|15
1728791050000|2024-10-13 03:44:10|327.07|325.37|327.1|325.4|327.12|325.42|327.07|325.37|7
1728791060000|2024-10-13 03:44:20|327.13|325.43|327.1|325.4|327.13|325.43|327.09|325.39|14
1728791070000|2024-10-13 03:44:30|327.09|325.39|327.08|325.38|327.09|325.39|327.08|325.38|8
1728791080000|2024-10-13 03:44:40|327.09|325.39|327.07|325.37|327.12|325.42|327.07|325.37|14
1728791090000|2024-10-13 03:44:50|327.08|325.38|327.03|325.33|327.08|325.38|326.99|325.29|13
1728791100000|2024-10-13 03:45:00|327.04|325.34|326.94|325.24|327.04|325.34|326.87|325.17|15
1728791110000|2024-10-13 03:45:10|326.93|325.23|326.97|325.27|326.97|325.27|326.92|325.22|11
1728791120000|2024-10-13 03:45:20|326.98|325.28|326.96|325.26|326.98|325.28|326.96|325.26|4
1728791130000|2024-10-13 03:45:30|326.97|325.27|326.96|325.26|326.98|325.28|326.96|325.26|3
1728791140000|2024-10-13 03:45:40|326.95|325.25|326.96|325.26|326.96|325.26|326.95|325.25|2
1728791150000|2024-10-13 03:45:50|326.97|325.27|326.88|325.18|326.97|325.27|326.87|325.17|9
1728791160000|2024-10-13 03:46:00|326.87|325.17|326.83|325.13|326.87|325.17|326.81|325.11|14
1728791170000|2024-10-13 03:46:10|326.87|325.17|326.88|325.18|326.88|325.18|326.87|325.17|2
1728791180000|2024-10-13 03:46:20|326.87|325.17|326.88|325.18|326.88|325.18|326.87|325.17|12
1728791190000|2024-10-13 03:46:30|326.89|325.19|326.88|325.18|326.89|325.19|326.88|325.18|4
1728791200000|2024-10-13 03:46:40|326.87|325.17|326.82|325.12|326.87|325.17|326.82|325.12|5
1728791210000|2024-10-13 03:46:50|326.81|325.11|326.8|325.1|326.81|325.11|326.8|325.1|2
1728791220000|2024-10-13 03:47:00|326.79|325.09|326.79|325.09|326.79|325.09|326.79|325.09|1
1728791240000|2024-10-13 03:47:20|326.83|325.13|326.83|325.13|326.83|325.13|326.83|325.13|1
1728791250000|2024-10-13 03:47:30|326.81|325.11|326.81|325.11|326.81|325.11|326.81|325.11|1
1728791270000|2024-10-13 03:47:50|326.8|325.1|326.8|325.1|326.8|325.1|326.8|325.1|1
1728791290000|2024-10-13 03:48:10|326.79|325.09|326.8|325.1|326.8|325.1|326.79|325.09|2
1728791300000|2024-10-13 03:48:20|326.81|325.11|326.81|325.11|326.81|325.11|326.81|325.11|1
1728791320000|2024-10-13 03:48:40|326.83|325.13|326.83|325.13|326.83|325.13|326.83|325.13|1
1728791330000|2024-10-13 03:48:50|326.82|325.12|326.82|325.12|326.82|325.12|326.82|325.12|1
1728791340000|2024-10-13 03:49:00|326.83|325.13|326.9|325.2|326.92|325.22|326.83|325.13|5
1728791350000|2024-10-13 03:49:10|326.91|325.21|326.92|325.22|326.93|325.23|326.91|325.21|12
1728791360000|2024-10-13 03:49:20|326.91|325.21|326.9|325.2|326.91|325.21|326.88|325.18|7
1728791370000|2024-10-13 03:49:30|326.89|325.19|326.83|325.13|326.9|325.2|326.83|325.13|6
1728791380000|2024-10-13 03:49:40|326.82|325.12|326.81|325.11|326.82|325.12|326.81|325.11|2
1728791390000|2024-10-13 03:49:50|326.8|325.1|326.8|325.1|326.8|325.1|326.8|325.1|1
1728791410000|2024-10-13 03:50:10|326.83|325.13|326.83|325.13|326.83|325.13|326.83|325.13|1
1728791440000|2024-10-13 03:50:40|326.85|325.15|326.85|325.15|326.87|325.17|326.85|325.15|6
1728791450000|2024-10-13 03:50:50|326.86|325.16|326.85|325.15|326.87|325.17|326.85|325.15|6
1728791460000|2024-10-13 03:51:00|326.84|325.14|326.94|325.24|326.94|325.24|326.84|325.14|9
1728791470000|2024-10-13 03:51:10|326.93|325.23|326.94|325.24|326.95|325.25|326.93|325.23|8
1728791480000|2024-10-13 03:51:20|326.95|325.25|326.95|325.25|326.95|325.25|326.95|325.25|1
1728791490000|2024-10-13 03:51:30|326.94|325.24|326.83|325.13|326.94|325.24|326.83|325.13|10
1728791500000|2024-10-13 03:51:40|326.84|325.14|326.83|325.13|326.84|325.14|326.83|325.13|2
1728791510000|2024-10-13 03:51:50|326.84|325.14|326.84|325.14|326.84|325.14|326.84|325.14|1
1728791520000|2024-10-13 03:52:00|326.85|325.15|326.85|325.15|326.86|325.16|326.85|325.15|3
1728791530000|2024-10-13 03:52:10|326.86|325.16|326.9|325.2|326.92|325.22|326.86|325.16|7
1728791540000|2024-10-13 03:52:20|326.92|325.22|326.89|325.19|326.96|325.26|326.88|325.18|11
1728791550000|2024-10-13 03:52:30|326.91|325.21|326.9|325.2|326.91|325.21|326.88|325.18|7
1728791560000|2024-10-13 03:52:40|326.91|325.21|326.91|325.21|326.91|325.21|326.91|325.21|1
1728791570000|2024-10-13 03:52:50|326.93|325.23|326.93|325.23|326.93|325.23|326.92|325.22|7
1728791580000|2024-10-13 03:53:00|326.91|325.21|326.89|325.19|326.96|325.26|326.89|325.19|8
1728791590000|2024-10-13 03:53:10|326.86|325.16|326.83|325.13|326.86|325.16|326.83|325.13|2
1728791640000|2024-10-13 03:54:00|326.82|325.12|326.82|325.12|326.82|325.12|326.82|325.12|1
1728791650000|2024-10-13 03:54:10|326.81|325.11|326.8|325.1|326.81|325.11|326.79|325.09|7
1728791660000|2024-10-13 03:54:20|326.79|325.09|326.79|325.09|326.79|325.09|326.79|325.09|1
1728791740000|2024-10-13 03:55:40|326.78|325.08|326.75|325.05|326.78|325.08|326.75|325.05|4
1728791750000|2024-10-13 03:55:50|326.62|324.92|326.52|324.82|326.62|324.92|326.46|324.76|16
1728791760000|2024-10-13 03:56:00|326.53|324.83|326.63|324.93|326.63|324.93|326.51|324.81|14
1728791770000|2024-10-13 03:56:10|326.62|324.92|326.63|324.93|326.63|324.93|326.62|324.92|2
1728791780000|2024-10-13 03:56:20|326.64|324.94|326.62|324.92|326.64|324.94|326.62|324.92|11
1728791790000|2024-10-13 03:56:30|326.63|324.93|326.62|324.92|326.63|324.93|326.62|324.92|2
1728791800000|2024-10-13 03:56:40|326.6|324.9|326.6|324.9|326.6|324.9|326.6|324.9|1
1728791810000|2024-10-13 03:56:50|326.61|324.91|326.6|324.9|326.61|324.91|326.6|324.9|2
1728791820000|2024-10-13 03:57:00|326.61|324.91|326.6|324.9|326.61|324.91|326.6|324.9|2
1728791830000|2024-10-13 03:57:10|326.61|324.91|326.62|324.92|326.63|324.93|326.59|324.89|8
1728791850000|2024-10-13 03:57:30|326.61|324.91|326.61|324.91|326.63|324.93|326.61|324.91|5
1728791860000|2024-10-13 03:57:40|326.55|324.85|326.42|324.72|326.55|324.85|326.38|324.68|19
1728791870000|2024-10-13 03:57:50|326.4|324.7|326.38|324.68|326.45|324.75|326.38|324.68|9
1728791880000|2024-10-13 03:58:00|326.39|324.69|326.34|324.64|326.4|324.7|326.22|324.52|12
1728791890000|2024-10-13 03:58:10|326.33|324.63|326.36|324.66|326.36|324.66|326.33|324.63|12
1728791900000|2024-10-13 03:58:20|326.38|324.68|326.39|324.69|326.46|324.76|326.38|324.68|18
1728791910000|2024-10-13 03:58:30|326.41|324.71|326.41|324.71|326.45|324.75|326.41|324.71|7
1728791920000|2024-10-13 03:58:40|326.42|324.72|326.43|324.73|326.45|324.75|326.41|324.71|9
1728791930000|2024-10-13 03:58:50|326.44|324.74|326.44|324.74|326.45|324.75|326.43|324.73|5
1728791940000|2024-10-13 03:59:00|326.45|324.75|326.55|324.85|326.55|324.85|326.45|324.75|7
1728791950000|2024-10-13 03:59:10|326.56|324.86|326.56|324.86|326.56|324.86|326.54|324.84|6
1728791960000|2024-10-13 03:59:20|326.57|324.87|326.57|324.87|326.57|324.87|326.56|324.86|5
1728791970000|2024-10-13 03:59:30|326.58|324.88|326.58|324.88|326.58|324.88|326.57|324.87|3
1728791980000|2024-10-13 03:59:40|326.57|324.87|326.57|324.87|326.58|324.88|326.57|324.87|5
1728791990000|2024-10-13 03:59:50|326.58|324.88|326.62|324.92|326.62|324.92|326.57|324.87|7
1728792000000|2024-10-13 04:00:00|326.61|324.91|326.59|324.89|326.61|324.91|326.57|324.87|7
1728792010000|2024-10-13 04:00:10|326.58|324.88|326.59|324.89|326.59|324.89|326.58|324.88|4
1728792020000|2024-10-13 04:00:20|326.62|324.92|326.64|324.94|326.65|324.95|326.62|324.92|8
1728792030000|2024-10-13 04:00:30|326.67|324.97|326.67|324.97|326.67|324.97|326.67|324.97|1
1728792040000|2024-10-13 04:00:40|326.69|324.99|326.78|325.08|326.78|325.08|326.69|324.99|6
1728792050000|2024-10-13 04:00:50|326.77|325.07|326.7|325|326.78|325.08|326.7|325|9
1728792060000|2024-10-13 04:01:00|326.72|325.02|326.79|325.09|326.79|325.09|326.71|325.01|11
1728792070000|2024-10-13 04:01:10|326.8|325.1|326.83|325.13|326.83|325.13|326.79|325.09|6
1728792080000|2024-10-13 04:01:20|326.87|325.17|326.87|325.17|326.89|325.19|326.86|325.16|8
1728792090000|2024-10-13 04:01:30|326.85|325.15|326.87|325.17|326.87|325.17|326.85|325.15|2
1728792100000|2024-10-13 04:01:40|326.85|325.15|326.81|325.11|326.85|325.15|326.81|325.11|3
1728792110000|2024-10-13 04:01:50|326.79|325.09|326.8|325.1|326.84|325.14|326.79|325.09|5
1728792120000|2024-10-13 04:02:00|326.79|325.09|326.78|325.08|326.79|325.09|326.78|325.08|4
1728792130000|2024-10-13 04:02:10|326.79|325.09|326.79|325.09|326.79|325.09|326.78|325.08|3
1728792140000|2024-10-13 04:02:20|326.78|325.08|326.84|325.14|326.84|325.14|326.78|325.08|4
1728792150000|2024-10-13 04:02:30|326.85|325.15|326.84|325.14|326.85|325.15|326.84|325.14|2
1728792160000|2024-10-13 04:02:40|326.83|325.13|326.82|325.12|326.83|325.13|326.81|325.11|4
1728792170000|2024-10-13 04:02:50|326.8|325.1|326.82|325.12|326.82|325.12|326.8|325.1|4
1728792180000|2024-10-13 04:03:00|326.83|325.13|326.92|325.22|326.92|325.22|326.83|325.13|10
1728792190000|2024-10-13 04:03:10|326.94|325.24|326.9|325.2|326.94|325.24|326.89|325.19|4
1728792200000|2024-10-13 04:03:20|326.89|325.19|326.89|325.19|326.9|325.2|326.89|325.19|11
1728792210000|2024-10-13 04:03:30|326.9|325.2|326.9|325.2|326.9|325.2|326.89|325.19|9
1728792220000|2024-10-13 04:03:40|326.88|325.18|326.88|325.18|326.88|325.18|326.88|325.18|1
1728792230000|2024-10-13 04:03:50|326.89|325.19|326.89|325.19|326.89|325.19|326.89|325.19|1
1728792260000|2024-10-13 04:04:20|326.88|325.18|326.89|325.19|326.89|325.19|326.88|325.18|2
1728792280000|2024-10-13 04:04:40|326.88|325.18|326.88|325.18|326.88|325.18|326.88|325.18|1
1728792300000|2024-10-13 04:05:00|326.89|325.19|326.9|325.2|326.9|325.2|326.89|325.19|2
1728792310000|2024-10-13 04:05:10|326.88|325.18|326.88|325.18|326.88|325.18|326.88|325.18|1
1728792320000|2024-10-13 04:05:20|326.86|325.16|326.86|325.16|326.86|325.16|326.86|325.16|1
1728792330000|2024-10-13 04:05:30|326.82|325.12|326.87|325.17|326.88|325.18|326.82|325.12|9
1728792340000|2024-10-13 04:05:40|326.88|325.18|326.85|325.15|326.88|325.18|326.85|325.15|5
1728792350000|2024-10-13 04:05:50|326.87|325.17|326.86|325.16|326.87|325.17|326.86|325.16|2
1728792370000|2024-10-13 04:06:10|326.85|325.15|326.85|325.15|326.85|325.15|326.85|325.15|1
1728792380000|2024-10-13 04:06:20|326.87|325.17|326.82|325.12|326.88|325.18|326.82|325.12|8
1728792390000|2024-10-13 04:06:30|326.83|325.13|326.83|325.13|326.83|325.13|326.83|325.13|1
1728792400000|2024-10-13 04:06:40|326.81|325.11|326.82|325.12|326.82|325.12|326.81|325.11|2
1728792410000|2024-10-13 04:06:50|326.83|325.13|326.81|325.11|326.83|325.13|326.81|325.11|5
1728792420000|2024-10-13 04:07:00|326.82|325.12|327.04|325.34|327.04|325.34|326.82|325.12|4
1728792430000|2024-10-13 04:07:10|327.06|325.36|327.08|325.38|327.08|325.38|327.04|325.34|6
1728792440000|2024-10-13 04:07:20|327.07|325.37|327.1|325.4|327.1|325.4|327.07|325.37|5
1728792450000|2024-10-13 04:07:30|327.14|325.44|327.12|325.42|327.14|325.44|327.08|325.38|9
1728792460000|2024-10-13 04:07:40|327.07|325.37|327.05|325.35|327.07|325.37|327.05|325.35|3
1728792470000|2024-10-13 04:07:50|327.03|325.33|327.02|325.32|327.03|325.33|326.99|325.29|3
1728792480000|2024-10-13 04:08:00|327|325.3|327.02|325.32|327.05|325.35|327|325.3|12
1728792490000|2024-10-13 04:08:10|327.05|325.35|326.91|325.21|327.05|325.35|326.91|325.21|15
1728792500000|2024-10-13 04:08:20|326.94|325.24|326.91|325.21|326.94|325.24|326.91|325.21|6
1728792510000|2024-10-13 04:08:30|326.93|325.23|326.92|325.22|326.93|325.23|326.9|325.2|6
1728792520000|2024-10-13 04:08:40|326.9|325.2|326.95|325.25|326.96|325.26|326.9|325.2|6
1728792530000|2024-10-13 04:08:50|326.94|325.24|326.95|325.25|326.97|325.27|326.94|325.24|3
1728792540000|2024-10-13 04:09:00|326.98|325.28|327.01|325.31|327.02|325.32|326.98|325.28|7
1728792550000|2024-10-13 04:09:10|327.02|325.32|327.06|325.36|327.06|325.36|327.02|325.32|6
1728792560000|2024-10-13 04:09:20|327.04|325.34|327.03|325.33|327.06|325.36|327|325.3|7
1728792570000|2024-10-13 04:09:30|327.04|325.34|327.06|325.36|327.06|325.36|327.04|325.34|3
1728792580000|2024-10-13 04:09:40|327.07|325.37|327.07|325.37|327.12|325.42|327.07|325.37|11
1728792590000|2024-10-13 04:09:50|327.08|325.38|327.09|325.39|327.15|325.45|327.07|325.37|15
1728792600000|2024-10-13 04:10:00|327.08|325.38|327.06|325.36|327.12|325.42|327.03|325.33|11
1728792610000|2024-10-13 04:10:10|327.04|325.34|327.08|325.38|327.08|325.38|327.03|325.33|8
1728792620000|2024-10-13 04:10:20|327.11|325.41|327.09|325.39|327.12|325.42|327.05|325.35|22
1728792630000|2024-10-13 04:10:30|327.11|325.41|327.09|325.39|327.13|325.43|327.09|325.39|10
1728792640000|2024-10-13 04:10:40|327.13|325.43|327.16|325.46|327.17|325.47|327.09|325.39|11
1728792650000|2024-10-13 04:10:50|327.14|325.44|327.15|325.45|327.17|325.47|327.13|325.43|9
1728792660000|2024-10-13 04:11:00|327.16|325.46|327.19|325.49|327.22|325.52|327.16|325.46|10
1728792670000|2024-10-13 04:11:10|327.18|325.48|327.21|325.51|327.22|325.52|327.16|325.46|10
1728792680000|2024-10-13 04:11:20|327.19|325.49|327.19|325.49|327.19|325.49|327.17|325.47|3
1728792690000|2024-10-13 04:11:30|327.18|325.48|327.15|325.45|327.19|325.49|327.15|325.45|7
1728792700000|2024-10-13 04:11:40|327.16|325.46|327.14|325.44|327.16|325.46|327.14|325.44|3
1728792710000|2024-10-13 04:11:50|327.13|325.43|327.14|325.44|327.14|325.44|327.13|325.43|6
1728792720000|2024-10-13 04:12:00|327.15|325.45|327.14|325.44|327.15|325.45|327.14|325.44|2
1728792730000|2024-10-13 04:12:10|327.15|325.45|327.16|325.46|327.17|325.47|327.15|325.45|6
1728792750000|2024-10-13 04:12:30|327.17|325.47|327.17|325.47|327.17|325.47|327.17|325.47|1
1728792760000|2024-10-13 04:12:40|327.16|325.46|327.16|325.46|327.16|325.46|327.16|325.46|1
1728792780000|2024-10-13 04:13:00|327.19|325.49|327.24|325.54|327.24|325.54|327.19|325.49|3
1728792790000|2024-10-13 04:13:10|327.28|325.58|327.26|325.56|327.28|325.58|327.22|325.52|9
1728792810000|2024-10-13 04:13:30|327.24|325.54|327.23|325.53|327.24|325.54|327.22|325.52|6
1728792820000|2024-10-13 04:13:40|327.24|325.54|327.22|325.52|327.24|325.54|327.22|325.52|2
1728792830000|2024-10-13 04:13:50|327.24|325.54|327.24|325.54|327.24|325.54|327.24|325.54|1
1728792840000|2024-10-13 04:14:00|327.22|325.52|327.24|325.54|327.27|325.57|327.21|325.51|11
1728792850000|2024-10-13 04:14:10|327.25|325.55|327.27|325.57|327.27|325.57|327.24|325.54|6
1728792860000|2024-10-13 04:14:20|327.25|325.55|327.25|325.55|327.26|325.56|327.25|325.55|13
1728792870000|2024-10-13 04:14:30|327.26|325.56|327.25|325.55|327.26|325.56|327.25|325.55|2
1728792880000|2024-10-13 04:14:40|327.26|325.56|327.25|325.55|327.26|325.56|327.25|325.55|4
1728792890000|2024-10-13 04:14:50|327.26|325.56|327.26|325.56|327.26|325.56|327.25|325.55|3
1728792900000|2024-10-13 04:15:00|327.24|325.54|327.19|325.49|327.24|325.54|327.19|325.49|3
1728792910000|2024-10-13 04:15:10|327.16|325.46|327.13|325.43|327.16|325.46|327.13|325.43|4
1728792920000|2024-10-13 04:15:20|327.12|325.42|327.06|325.36|327.12|325.42|327.04|325.34|3
1728792930000|2024-10-13 04:15:30|327.05|325.35|326.97|325.27|327.14|325.44|326.94|325.24|17
1728792940000|2024-10-13 04:15:40|326.92|325.22|327.12|325.42|327.12|325.42|326.92|325.22|16
1728792950000|2024-10-13 04:15:50|327.14|325.44|327.11|325.41|327.16|325.46|327.1|325.4|9
1728792960000|2024-10-13 04:16:00|327.1|325.4|327.13|325.43|327.13|325.43|327.03|325.33|10
1728792970000|2024-10-13 04:16:10|327.14|325.44|327.22|325.52|327.22|325.52|327.13|325.43|11
1728792980000|2024-10-13 04:16:20|327.26|325.56|327.2|325.5|327.26|325.56|327.17|325.47|16
1728792990000|2024-10-13 04:16:30|327.21|325.51|327.37|325.67|327.37|325.67|327.18|325.48|9
1728793000000|2024-10-13 04:16:40|327.31|325.61|327.35|325.65|327.44|325.74|327.31|325.61|13
1728793010000|2024-10-13 04:16:50|327.37|325.67|327.36|325.66|327.39|325.69|327.32|325.62|10
1728793020000|2024-10-13 04:17:00|327.4|325.7|327.41|325.71|327.42|325.72|327.37|325.67|8
1728793030000|2024-10-13 04:17:10|327.39|325.69|327.36|325.66|327.43|325.73|327.36|325.66|10
1728793040000|2024-10-13 04:17:20|327.35|325.65|327.31|325.61|327.35|325.65|327.29|325.59|5
1728793050000|2024-10-13 04:17:30|327.32|325.62|327.31|325.61|327.32|325.62|327.27|325.57|9
1728793070000|2024-10-13 04:17:50|327.28|325.58|327.3|325.6|327.31|325.61|327.28|325.58|9
1728793080000|2024-10-13 04:18:00|327.27|325.57|327.32|325.62|327.32|325.62|327.27|325.57|5
1728793090000|2024-10-13 04:18:10|327.38|325.68|327.35|325.65|327.38|325.68|327.34|325.64|7
1728793100000|2024-10-13 04:18:20|327.34|325.64|327.34|325.64|327.37|325.67|327.34|325.64|7
1728793110000|2024-10-13 04:18:30|327.36|325.66|327.33|325.63|327.36|325.66|327.33|325.63|3
1728793120000|2024-10-13 04:18:40|327.35|325.65|327.34|325.64|327.35|325.65|327.33|325.63|6
1728793130000|2024-10-13 04:18:50|327.36|325.66|327.43|325.73|327.44|325.74|327.36|325.66|5
1728793140000|2024-10-13 04:19:00|327.47|325.77|327.5|325.8|327.5|325.8|327.45|325.75|6
1728793150000|2024-10-13 04:19:10|327.46|325.76|327.5|325.8|327.5|325.8|327.46|325.76|5
1728793160000|2024-10-13 04:19:20|327.46|325.76|327.47|325.77|327.47|325.77|327.46|325.76|2
1728793170000|2024-10-13 04:19:30|327.46|325.76|327.47|325.77|327.47|325.77|327.46|325.76|2
1728793180000|2024-10-13 04:19:40|327.51|325.81|327.55|325.85|327.55|325.85|327.51|325.81|3
1728793200000|2024-10-13 04:20:00|327.54|325.84|327.56|325.86|327.56|325.86|327.46|325.76|11
1728793210000|2024-10-13 04:20:10|327.51|325.81|327.46|325.76|327.51|325.81|327.46|325.76|4
1728793230000|2024-10-13 04:20:30|327.44|325.74|327.46|325.76|327.46|325.76|327.42|325.72|5
1728793240000|2024-10-13 04:20:40|327.45|325.75|327.45|325.75|327.45|325.75|327.45|325.75|1
1728793250000|2024-10-13 04:20:50|327.49|325.79|327.55|325.85|327.63|325.93|327.49|325.79|10
1728793260000|2024-10-13 04:21:00|327.54|325.84|327.53|325.83|327.55|325.85|327.53|325.83|5
1728793270000|2024-10-13 04:21:10|327.52|325.82|327.42|325.72|327.52|325.82|327.42|325.72|6
1728793280000|2024-10-13 04:21:20|327.41|325.71|327.4|325.7|327.41|325.71|327.38|325.68|7
1728793290000|2024-10-13 04:21:30|327.42|325.72|327.41|325.71|327.42|325.72|327.38|325.68|3
1728793310000|2024-10-13 04:21:50|327.43|325.73|327.46|325.76|327.46|325.76|327.43|325.73|8
1728793320000|2024-10-13 04:22:00|327.45|325.75|327.4|325.7|327.45|325.75|327.39|325.69|10
1728793330000|2024-10-13 04:22:10|327.39|325.69|327.52|325.82|327.53|325.83|327.39|325.69|7
1728793340000|2024-10-13 04:22:20|327.5|325.8|327.42|325.72|327.5|325.8|327.41|325.71|16
1728793350000|2024-10-13 04:22:30|327.45|325.75|327.44|325.74|327.45|325.75|327.41|325.71|6
1728793370000|2024-10-13 04:22:50|327.49|325.79|327.46|325.76|327.49|325.79|327.42|325.72|8
1728793380000|2024-10-13 04:23:00|327.45|325.75|327.45|325.75|327.45|325.75|327.45|325.75|1
1728793390000|2024-10-13 04:23:10|327.44|325.74|327.44|325.74|327.46|325.76|327.43|325.73|5
1728793400000|2024-10-13 04:23:20|327.43|325.73|327.43|325.73|327.43|325.73|327.43|325.73|1
1728793410000|2024-10-13 04:23:30|327.46|325.76|327.43|325.73|327.46|325.76|327.43|325.73|4
1728793420000|2024-10-13 04:23:40|327.4|325.7|327.43|325.73|327.43|325.73|327.4|325.7|2
1728793440000|2024-10-13 04:24:00|327.4|325.7|327.43|325.73|327.43|325.73|327.4|325.7|2
1728793450000|2024-10-13 04:24:10|327.4|325.7|327.44|325.74|327.46|325.76|327.39|325.69|9
1728793460000|2024-10-13 04:24:20|327.41|325.71|327.41|325.71|327.44|325.74|327.41|325.71|3
1728793470000|2024-10-13 04:24:30|327.44|325.74|327.44|325.74|327.44|325.74|327.41|325.71|5
1728793480000|2024-10-13 04:24:40|327.43|325.73|327.43|325.73|327.43|325.73|327.43|325.73|1
1728793490000|2024-10-13 04:24:50|327.38|325.68|327.42|325.72|327.42|325.72|327.38|325.68|5
1728793500000|2024-10-13 04:25:00|327.38|325.68|327.46|325.76|327.46|325.76|327.38|325.68|10
1728793510000|2024-10-13 04:25:10|327.45|325.75|327.48|325.78|327.51|325.81|327.45|325.75|8
1728793520000|2024-10-13 04:25:20|327.49|325.79|327.45|325.75|327.49|325.79|327.45|325.75|7
1728793540000|2024-10-13 04:25:40|327.44|325.74|327.45|325.75|327.45|325.75|327.44|325.74|2
1728793570000|2024-10-13 04:26:10|327.46|325.76|327.45|325.75|327.46|325.76|327.44|325.74|6
1728793580000|2024-10-13 04:26:20|327.44|325.74|327.44|325.74|327.46|325.76|327.44|325.74|5
1728793590000|2024-10-13 04:26:30|327.46|325.76|327.44|325.74|327.46|325.76|327.44|325.74|8
1728793600000|2024-10-13 04:26:40|327.45|325.75|327.48|325.78|327.48|325.78|327.44|325.74|4
1728793610000|2024-10-13 04:26:50|327.5|325.8|327.64|325.94|327.64|325.94|327.5|325.8|10
1728793620000|2024-10-13 04:27:00|327.63|325.93|327.66|325.96|327.66|325.96|327.63|325.93|6
1728793630000|2024-10-13 04:27:10|327.65|325.95|327.66|325.96|327.66|325.96|327.65|325.95|2
1728793640000|2024-10-13 04:27:20|327.65|325.95|327.65|325.95|327.66|325.96|327.65|325.95|3
1728793660000|2024-10-13 04:27:40|327.64|325.94|327.69|325.99|327.7|326|327.64|325.94|6
1728793670000|2024-10-13 04:27:50|327.65|325.95|327.73|326.03|327.74|326.04|327.65|325.95|4
1728793680000|2024-10-13 04:28:00|327.72|326.02|327.73|326.03|327.73|326.03|327.7|326|10
1728793690000|2024-10-13 04:28:10|327.7|326|327.68|325.98|327.73|326.03|327.63|325.93|8
1728793700000|2024-10-13 04:28:20|327.66|325.96|327.7|326|327.7|326|327.66|325.96|8
1728793710000|2024-10-13 04:28:30|327.67|325.97|327.69|325.99|327.7|326|327.65|325.95|6
1728793720000|2024-10-13 04:28:40|327.66|325.96|327.66|325.96|327.69|325.99|327.66|325.96|3
1728793730000|2024-10-13 04:28:50|327.69|325.99|327.75|326.05|327.76|326.06|327.69|325.99|7
1728793740000|2024-10-13 04:29:00|327.7|326|327.65|325.95|327.74|326.04|327.65|325.95|13
1728793750000|2024-10-13 04:29:10|327.64|325.94|327.68|325.98|327.7|326|327.64|325.94|7
1728793760000|2024-10-13 04:29:20|327.7|326|327.7|326|327.7|326|327.7|326|1
1728793790000|2024-10-13 04:29:50|327.69|325.99|327.65|325.95|327.69|325.99|327.65|325.95|5
1728793800000|2024-10-13 04:30:00|327.64|325.94|327.6|325.9|327.66|325.96|327.6|325.9|11
1728793810000|2024-10-13 04:30:10|327.63|325.93|327.6|325.9|327.64|325.94|327.59|325.89|9
1728793820000|2024-10-13 04:30:20|327.59|325.89|327.52|325.82|327.59|325.89|327.52|325.82|3
1728793830000|2024-10-13 04:30:30|327.53|325.83|327.49|325.79|327.55|325.85|327.49|325.79|7
1728793840000|2024-10-13 04:30:40|327.48|325.78|327.5|325.8|327.51|325.81|327.47|325.77|7
1728793850000|2024-10-13 04:30:50|327.49|325.79|327.49|325.79|327.49|325.79|327.49|325.79|1
1728793860000|2024-10-13 04:31:00|327.48|325.78|327.49|325.79|327.49|325.79|327.48|325.78|2
1728793870000|2024-10-13 04:31:10|327.5|325.8|327.58|325.88|327.58|325.88|327.5|325.8|8
1728793880000|2024-10-13 04:31:20|327.57|325.87|327.54|325.84|327.57|325.87|327.54|325.84|4
1728793900000|2024-10-13 04:31:40|327.55|325.85|327.55|325.85|327.55|325.85|327.55|325.85|1
1728793920000|2024-10-13 04:32:00|327.57|325.87|327.57|325.87|327.57|325.87|327.57|325.87|1
1728793940000|2024-10-13 04:32:20|327.58|325.88|327.64|325.94|327.65|325.95|327.58|325.88|6
1728793960000|2024-10-13 04:32:40|327.65|325.95|327.64|325.94|327.65|325.95|327.64|325.94|2
1728793970000|2024-10-13 04:32:50|327.65|325.95|327.65|325.95|327.68|325.98|327.65|325.95|6
1728793980000|2024-10-13 04:33:00|327.66|325.96|327.67|325.97|327.67|325.97|327.66|325.96|2
1728793990000|2024-10-13 04:33:10|327.68|325.98|327.66|325.96|327.68|325.98|327.66|325.96|2
1728794000000|2024-10-13 04:33:20|327.61|325.91|327.59|325.89|327.61|325.91|327.58|325.88|9
1728794010000|2024-10-13 04:33:30|327.58|325.88|327.54|325.84|327.58|325.88|327.54|325.84|7
1728794020000|2024-10-13 04:33:40|327.53|325.83|327.59|325.89|327.59|325.89|327.53|325.83|6
1728794030000|2024-10-13 04:33:50|327.58|325.88|327.56|325.86|327.58|325.88|327.56|325.86|3
1728794040000|2024-10-13 04:34:00|327.55|325.85|327.55|325.85|327.55|325.85|327.55|325.85|1
1728794050000|2024-10-13 04:34:10|327.56|325.86|327.56|325.86|327.56|325.86|327.56|325.86|1
1728794060000|2024-10-13 04:34:20|327.55|325.85|327.55|325.85|327.55|325.85|327.55|325.85|1
1728794070000|2024-10-13 04:34:30|327.54|325.84|327.55|325.85|327.56|325.86|327.54|325.84|8
1728794080000|2024-10-13 04:34:40|327.54|325.84|327.53|325.83|327.58|325.88|327.5|325.8|8
1728794090000|2024-10-13 04:34:50|327.54|325.84|327.57|325.87|327.57|325.87|327.54|325.84|2
1728794100000|2024-10-13 04:35:00|327.58|325.88|327.67|325.97|327.67|325.97|327.57|325.87|8
1728794110000|2024-10-13 04:35:10|327.66|325.96|327.66|325.96|327.66|325.96|327.66|325.96|1
1728794120000|2024-10-13 04:35:20|327.65|325.95|327.58|325.88|327.65|325.95|327.58|325.88|6
1728794130000|2024-10-13 04:35:30|327.57|325.87|327.49|325.79|327.58|325.88|327.49|325.79|15
1728794140000|2024-10-13 04:35:40|327.5|325.8|327.49|325.79|327.5|325.8|327.49|325.79|2
1728794150000|2024-10-13 04:35:50|327.48|325.78|327.48|325.78|327.49|325.79|327.48|325.78|3
1728794160000|2024-10-13 04:36:00|327.47|325.77|327.48|325.78|327.48|325.78|327.47|325.77|2
1728794170000|2024-10-13 04:36:10|327.47|325.77|327.49|325.79|327.49|325.79|327.45|325.75|7
1728794180000|2024-10-13 04:36:20|327.53|325.83|327.57|325.87|327.58|325.88|327.53|325.83|4
1728794190000|2024-10-13 04:36:30|327.56|325.86|327.56|325.86|327.56|325.86|327.56|325.86|1
1728794200000|2024-10-13 04:36:40|327.55|325.85|327.47|325.77|327.55|325.85|327.47|325.77|12
1728794210000|2024-10-13 04:36:50|327.48|325.78|327.49|325.79|327.49|325.79|327.47|325.77|16
1728794220000|2024-10-13 04:37:00|327.48|325.78|327.53|325.83|327.53|325.83|327.48|325.78|6
1728794230000|2024-10-13 04:37:10|327.54|325.84|327.5|325.8|327.54|325.84|327.5|325.8|8
1728794250000|2024-10-13 04:37:30|327.52|325.82|327.49|325.79|327.52|325.82|327.49|325.79|3
1728794260000|2024-10-13 04:37:40|327.5|325.8|327.5|325.8|327.51|325.81|327.5|325.8|3
1728794270000|2024-10-13 04:37:50|327.51|325.81|327.51|325.81|327.51|325.81|327.51|325.81|1
1728794280000|2024-10-13 04:38:00|327.52|325.82|327.64|325.94|327.64|325.94|327.51|325.81|11
1728794290000|2024-10-13 04:38:10|327.63|325.93|327.67|325.97|327.69|325.99|327.63|325.93|8
1728794300000|2024-10-13 04:38:20|327.66|325.96|327.63|325.93|327.66|325.96|327.63|325.93|3
1728794310000|2024-10-13 04:38:30|327.62|325.92|327.6|325.9|327.63|325.93|327.6|325.9|3
1728794320000|2024-10-13 04:38:40|327.59|325.89|327.59|325.89|327.59|325.89|327.59|325.89|1
1728794330000|2024-10-13 04:38:50|327.56|325.86|327.56|325.86|327.57|325.87|327.56|325.86|3
1728794340000|2024-10-13 04:39:00|327.57|325.87|327.6|325.9|327.6|325.9|327.57|325.87|5
1728794350000|2024-10-13 04:39:10|327.62|325.92|327.66|325.96|327.66|325.96|327.62|325.92|3
1728794360000|2024-10-13 04:39:20|327.68|325.98|327.67|325.97|327.69|325.99|327.67|325.97|10
1728794370000|2024-10-13 04:39:30|327.68|325.98|327.59|325.89|327.68|325.98|327.59|325.89|7
1728794380000|2024-10-13 04:39:40|327.61|325.91|327.59|325.89|327.61|325.91|327.59|325.89|15
1728794400000|2024-10-13 04:40:00|327.58|325.88|327.56|325.86|327.58|325.88|327.52|325.82|7
1728794410000|2024-10-13 04:40:10|327.58|325.88|327.58|325.88|327.58|325.88|327.58|325.88|1
1728794420000|2024-10-13 04:40:20|327.57|325.87|327.49|325.79|327.57|325.87|327.49|325.79|9
1728794430000|2024-10-13 04:40:30|327.5|325.8|327.5|325.8|327.51|325.81|327.5|325.8|5
1728794440000|2024-10-13 04:40:40|327.48|325.78|327.49|325.79|327.49|325.79|327.48|325.78|2
1728794450000|2024-10-13 04:40:50|327.52|325.82|327.53|325.83|327.53|325.83|327.49|325.79|5
1728794460000|2024-10-13 04:41:00|327.54|325.84|327.49|325.79|327.54|325.84|327.48|325.78|8
1728794470000|2024-10-13 04:41:10|327.5|325.8|327.51|325.81|327.51|325.81|327.49|325.79|4
1728794480000|2024-10-13 04:41:20|327.55|325.85|327.52|325.82|327.55|325.85|327.52|325.82|4
1728794490000|2024-10-13 04:41:30|327.51|325.81|327.5|325.8|327.51|325.81|327.5|325.8|2
1728794500000|2024-10-13 04:41:40|327.51|325.81|327.6|325.9|327.6|325.9|327.51|325.81|6
1728794510000|2024-10-13 04:41:50|327.59|325.89|327.58|325.88|327.59|325.89|327.58|325.88|2
1728794520000|2024-10-13 04:42:00|327.6|325.9|327.6|325.9|327.61|325.91|327.6|325.9|3
1728794540000|2024-10-13 04:42:20|327.59|325.89|327.58|325.88|327.59|325.89|327.57|325.87|3
1728794570000|2024-10-13 04:42:50|327.57|325.87|327.57|325.87|327.57|325.87|327.57|325.87|1
1728794580000|2024-10-13 04:43:00|327.58|325.88|327.57|325.87|327.58|325.88|327.57|325.87|2
1728794590000|2024-10-13 04:43:10|327.58|325.88|327.58|325.88|327.58|325.88|327.57|325.87|9
1728794600000|2024-10-13 04:43:20|327.66|325.96|327.69|325.99|327.74|326.04|327.66|325.96|8
1728794610000|2024-10-13 04:43:30|327.71|326.01|327.7|326|327.71|326.01|327.7|326|2
1728794620000|2024-10-13 04:43:40|327.71|326.01|327.71|326.01|327.71|326.01|327.71|326.01|1
1728794630000|2024-10-13 04:43:50|327.73|326.03|327.75|326.05|327.77|326.07|327.73|326.03|6
1728794640000|2024-10-13 04:44:00|327.76|326.06|327.74|326.04|327.76|326.06|327.74|326.04|6
1728794650000|2024-10-13 04:44:10|327.75|326.05|327.75|326.05|327.77|326.07|327.75|326.05|4
1728794660000|2024-10-13 04:44:20|327.76|326.06|327.74|326.04|327.76|326.06|327.74|326.04|3
1728794670000|2024-10-13 04:44:30|327.75|326.05|327.75|326.05|327.75|326.05|327.75|326.05|1
1728794690000|2024-10-13 04:44:50|327.72|326.02|327.75|326.05|327.75|326.05|327.72|326.02|5
1728794700000|2024-10-13 04:45:00|327.76|326.06|327.77|326.07|327.77|326.07|327.76|326.06|2
1728794710000|2024-10-13 04:45:10|327.76|326.06|327.78|326.08|327.78|326.08|327.76|326.06|3
1728794720000|2024-10-13 04:45:20|327.76|326.06|327.75|326.05|327.76|326.06|327.75|326.05|2
1728794730000|2024-10-13 04:45:30|327.76|326.06|327.77|326.07|327.77|326.07|327.76|326.06|2
1728794750000|2024-10-13 04:45:50|327.78|326.08|327.8|326.1|327.8|326.1|327.78|326.08|2
1728794760000|2024-10-13 04:46:00|327.83|326.13|327.81|326.11|327.83|326.13|327.81|326.11|5
1728794770000|2024-10-13 04:46:10|327.8|326.1|327.79|326.09|327.8|326.1|327.79|326.09|2
1728794780000|2024-10-13 04:46:20|327.74|326.04|327.73|326.03|327.74|326.04|327.72|326.02|4
1728794790000|2024-10-13 04:46:30|327.72|326.02|327.74|326.04|327.74|326.04|327.72|326.02|3
1728794800000|2024-10-13 04:46:40|327.73|326.03|327.77|326.07|327.77|326.07|327.73|326.03|4
1728794810000|2024-10-13 04:46:50|327.75|326.05|327.74|326.04|327.76|326.06|327.74|326.04|4
1728794820000|2024-10-13 04:47:00|327.73|326.03|327.73|326.03|327.73|326.03|327.73|326.03|1
1728794830000|2024-10-13 04:47:10|327.75|326.05|327.77|326.07|327.78|326.08|327.73|326.03|8
1728794840000|2024-10-13 04:47:20|327.79|326.09|327.8|326.1|327.82|326.12|327.78|326.08|11
1728794850000|2024-10-13 04:47:30|327.79|326.09|327.8|326.1|327.8|326.1|327.79|326.09|4
1728794860000|2024-10-13 04:47:40|327.79|326.09|327.74|326.04|327.79|326.09|327.74|326.04|10
1728794870000|2024-10-13 04:47:50|327.72|326.02|327.72|326.02|327.72|326.02|327.72|326.02|1
1728794880000|2024-10-13 04:48:00|327.73|326.03|327.73|326.03|327.75|326.05|327.73|326.03|5
1728794900000|2024-10-13 04:48:20|327.72|326.02|327.61|325.91|327.72|326.02|327.6|325.9|5
1728794910000|2024-10-13 04:48:30|327.6|325.9|327.57|325.87|327.61|325.91|327.57|325.87|7
1728794920000|2024-10-13 04:48:40|327.58|325.88|327.58|325.88|327.59|325.89|327.57|325.87|4
1728794940000|2024-10-13 04:49:00|327.59|325.89|327.6|325.9|327.6|325.9|327.59|325.89|2
1728794950000|2024-10-13 04:49:10|327.62|325.92|327.62|325.92|327.62|325.92|327.61|325.91|3
1728794960000|2024-10-13 04:49:20|327.61|325.91|327.58|325.88|327.61|325.91|327.58|325.88|5
1728794970000|2024-10-13 04:49:30|327.59|325.89|327.58|325.88|327.59|325.89|327.58|325.88|2
1728794980000|2024-10-13 04:49:40|327.54|325.84|327.54|325.84|327.54|325.84|327.54|325.84|1
1728794990000|2024-10-13 04:49:50|327.55|325.85|327.55|325.85|327.57|325.87|327.54|325.84|7
1728795000000|2024-10-13 04:50:00|327.57|325.87|327.58|325.88|327.58|325.88|327.57|325.87|2
1728795010000|2024-10-13 04:50:10|327.55|325.85|327.57|325.87|327.57|325.87|327.55|325.85|2
1728795020000|2024-10-13 04:50:20|327.55|325.85|327.58|325.88|327.59|325.89|327.55|325.85|6
1728795030000|2024-10-13 04:50:30|327.57|325.87|327.57|325.87|327.57|325.87|327.57|325.87|1
1728795040000|2024-10-13 04:50:40|327.53|325.83|327.6|325.9|327.6|325.9|327.53|325.83|12
1728795050000|2024-10-13 04:50:50|327.58|325.88|327.59|325.89|327.59|325.89|327.55|325.85|13
1728795060000|2024-10-13 04:51:00|327.55|325.85|327.57|325.87|327.6|325.9|327.55|325.85|19
1728795070000|2024-10-13 04:51:10|327.6|325.9|327.63|325.93|327.63|325.93|327.57|325.87|12
1728795080000|2024-10-13 04:51:20|327.6|325.9|327.65|325.95|327.65|325.95|327.6|325.9|7
1728795090000|2024-10-13 04:51:30|327.62|325.92|327.73|326.03|327.75|326.05|327.62|325.92|18
1728795100000|2024-10-13 04:51:40|327.72|326.02|327.82|326.12|327.82|326.12|327.7|326|11
1728795110000|2024-10-13 04:51:50|327.78|326.08|327.81|326.11|327.81|326.11|327.78|326.08|2
1728795120000|2024-10-13 04:52:00|327.78|326.08|327.77|326.07|327.81|326.11|327.74|326.04|12
1728795130000|2024-10-13 04:52:10|327.76|326.06|327.78|326.08|327.8|326.1|327.73|326.03|13
1728795140000|2024-10-13 04:52:20|327.81|326.11|327.85|326.15|327.85|326.15|327.79|326.09|9
1728795150000|2024-10-13 04:52:30|327.82|326.12|327.83|326.13|327.88|326.18|327.82|326.12|7
1728795160000|2024-10-13 04:52:40|327.82|326.12|327.8|326.1|327.82|326.12|327.8|326.1|3
1728795170000|2024-10-13 04:52:50|327.81|326.11|327.82|326.12|327.83|326.13|327.81|326.11|3
1728795180000|2024-10-13 04:53:00|327.8|326.1|327.81|326.11|327.82|326.12|327.8|326.1|14
1728795190000|2024-10-13 04:53:10|327.8|326.1|327.82|326.12|327.83|326.13|327.78|326.08|7
1728795210000|2024-10-13 04:53:30|327.79|326.09|327.79|326.09|327.79|326.09|327.79|326.09|1
1728795220000|2024-10-13 04:53:40|327.81|326.11|327.82|326.12|327.82|326.12|327.81|326.11|2
1728795230000|2024-10-13 04:53:50|327.84|326.14|327.9|326.2|327.91|326.21|327.84|326.14|8
1728795240000|2024-10-13 04:54:00|327.91|326.21|327.93|326.23|327.94|326.24|327.9|326.2|11
1728795250000|2024-10-13 04:54:10|327.91|326.21|327.9|326.2|327.93|326.23|327.9|326.2|11
1728795260000|2024-10-13 04:54:20|327.93|326.23|327.89|326.19|327.93|326.23|327.87|326.17|10
1728795270000|2024-10-13 04:54:30|327.85|326.15|327.89|326.19|327.9|326.2|327.85|326.15|8
1728795280000|2024-10-13 04:54:40|327.9|326.2|327.87|326.17|327.9|326.2|327.86|326.16|11
1728795290000|2024-10-13 04:54:50|327.9|326.2|327.89|326.19|327.9|326.2|327.87|326.17|9
1728795300000|2024-10-13 04:55:00|327.86|326.16|327.84|326.14|327.9|326.2|327.83|326.13|8
1728795310000|2024-10-13 04:55:10|327.85|326.15|327.85|326.15|327.86|326.16|327.82|326.12|10
1728795320000|2024-10-13 04:55:20|327.83|326.13|327.84|326.14|327.85|326.15|327.83|326.13|6
1728795330000|2024-10-13 04:55:30|327.8|326.1|327.81|326.11|327.81|326.11|327.8|326.1|2
1728795350000|2024-10-13 04:55:50|327.83|326.13|327.83|326.13|327.84|326.14|327.83|326.13|3
1728795360000|2024-10-13 04:56:00|327.82|326.12|327.82|326.12|327.82|326.12|327.78|326.08|3
1728795370000|2024-10-13 04:56:10|327.79|326.09|327.81|326.11|327.81|326.11|327.78|326.08|10
1728795380000|2024-10-13 04:56:20|327.79|326.09|327.8|326.1|327.84|326.14|327.79|326.09|8
1728795390000|2024-10-13 04:56:30|327.83|326.13|327.82|326.12|327.83|326.13|327.79|326.09|8
1728795400000|2024-10-13 04:56:40|327.81|326.11|327.79|326.09|327.81|326.11|327.76|326.06|3
1728795440000|2024-10-13 04:57:20|327.8|326.1|327.85|326.15|327.85|326.15|327.78|326.08|4
1728795450000|2024-10-13 04:57:30|327.84|326.14|327.93|326.23|327.93|326.23|327.84|326.14|12
1728795460000|2024-10-13 04:57:40|327.89|326.19|327.9|326.2|327.93|326.23|327.88|326.18|11
1728795470000|2024-10-13 04:57:50|327.93|326.23|327.91|326.21|327.93|326.23|327.91|326.21|3
1728795480000|2024-10-13 04:58:00|327.93|326.23|327.93|326.23|327.94|326.24|327.92|326.22|4
1728795490000|2024-10-13 04:58:10|327.92|326.22|327.94|326.24|327.95|326.25|327.92|326.22|7
1728795500000|2024-10-13 04:58:20|327.95|326.25|327.95|326.25|327.95|326.25|327.95|326.25|1
1728795510000|2024-10-13 04:58:30|327.94|326.24|327.93|326.23|327.94|326.24|327.92|326.22|5
1728795530000|2024-10-13 04:58:50|327.94|326.24|327.95|326.25|327.95|326.25|327.94|326.24|2
1728795540000|2024-10-13 04:59:00|327.94|326.24|327.93|326.23|327.94|326.24|327.93|326.23|2
1728795560000|2024-10-13 04:59:20|327.94|326.24|327.97|326.27|328.04|326.34|327.94|326.24|7
1728795570000|2024-10-13 04:59:30|327.99|326.29|327.98|326.28|327.99|326.29|327.98|326.28|2
1728795580000|2024-10-13 04:59:40|327.96|326.26|327.96|326.26|327.97|326.27|327.95|326.25|7
1728795590000|2024-10-13 04:59:50|327.97|326.27|327.98|326.28|327.99|326.29|327.96|326.26|15
1728795610000|2024-10-13 05:00:10|328|326.3|328|326.3|328|326.3|327.97|326.27|9
1728795620000|2024-10-13 05:00:20|327.99|326.29|328.04|326.34|328.04|326.34|327.99|326.29|16
1728795630000|2024-10-13 05:00:30|328.02|326.32|328|326.3|328.02|326.32|327.99|326.29|9
1728795640000|2024-10-13 05:00:40|328.01|326.31|327.99|326.29|328.04|326.34|327.98|326.28|15
1728795650000|2024-10-13 05:00:50|327.98|326.28|327.97|326.27|327.98|326.28|327.97|326.27|2
1728795660000|2024-10-13 05:01:00|327.96|326.26|327.94|326.24|327.96|326.26|327.91|326.21|9
1728795670000|2024-10-13 05:01:10|327.95|326.25|327.99|326.29|327.99|326.29|327.95|326.25|5
1728795680000|2024-10-13 05:01:20|328|326.3|328|326.3|328|326.3|328|326.3|1
1728795690000|2024-10-13 05:01:30|327.98|326.28|328.02|326.32|328.06|326.36|327.98|326.28|22
1728795700000|2024-10-13 05:01:40|328.03|326.33|328.1|326.4|328.12|326.42|328.03|326.33|8
1728795710000|2024-10-13 05:01:50|328.09|326.39|328.07|326.37|328.09|326.39|328.07|326.37|4
1728795720000|2024-10-13 05:02:00|328.09|326.39|328.08|326.38|328.09|326.39|328.07|326.37|9
1728795730000|2024-10-13 05:02:10|328.09|326.39|328.26|326.56|328.26|326.56|328.09|326.39|16
1728795740000|2024-10-13 05:02:20|328.21|326.51|328.25|326.55|328.25|326.55|328.21|326.51|8
1728795750000|2024-10-13 05:02:30|328.23|326.53|328.25|326.55|328.26|326.56|328.23|326.53|4
1728795760000|2024-10-13 05:02:40|328.24|326.54|328.24|326.54|328.25|326.55|328.22|326.52|7
1728795770000|2024-10-13 05:02:50|328.22|326.52|328.24|326.54|328.25|326.55|328.22|326.52|4
1728795780000|2024-10-13 05:03:00|328.22|326.52|328.22|326.52|328.25|326.55|328.19|326.49|10
1728795790000|2024-10-13 05:03:10|328.2|326.5|328.2|326.5|328.23|326.53|328.18|326.48|8
1728795800000|2024-10-13 05:03:20|328.18|326.48|328.22|326.52|328.23|326.53|328.18|326.48|12
1728795810000|2024-10-13 05:03:30|328.25|326.55|328.23|326.53|328.25|326.55|328.2|326.5|12
1728795820000|2024-10-13 05:03:40|328.2|326.5|328.19|326.49|328.22|326.52|328.19|326.49|11
1728795830000|2024-10-13 05:03:50|328.22|326.52|328.21|326.51|328.26|326.56|328.21|326.51|10
1728795840000|2024-10-13 05:04:00|328.2|326.5|328.19|326.49|328.22|326.52|328.18|326.48|8
1728795850000|2024-10-13 05:04:10|328.22|326.52|328.18|326.48|328.22|326.52|328.18|326.48|9
1728795860000|2024-10-13 05:04:20|328.21|326.51|328.18|326.48|328.21|326.51|328.18|326.48|6
1728795870000|2024-10-13 05:04:30|328.17|326.47|328.19|326.49|328.2|326.5|328.16|326.46|11
1728795880000|2024-10-13 05:04:40|328.16|326.46|328.12|326.42|328.17|326.47|328.12|326.42|9
1728795890000|2024-10-13 05:04:50|328.08|326.38|327.98|326.28|328.1|326.4|327.98|326.28|6
1728795900000|2024-10-13 05:05:00|327.97|326.27|327.97|326.27|327.98|326.28|327.94|326.24|12
1728795910000|2024-10-13 05:05:10|327.92|326.22|328.01|326.31|328.05|326.35|327.92|326.22|13
1728795920000|2024-10-13 05:05:20|328.02|326.32|327.99|326.29|328.02|326.32|327.98|326.28|6
1728795930000|2024-10-13 05:05:30|328|326.3|328.09|326.39|328.09|326.39|327.98|326.28|12
1728795940000|2024-10-13 05:05:40|328.07|326.37|328.08|326.38|328.1|326.4|328.04|326.34|7
1728795950000|2024-10-13 05:05:50|328.07|326.37|328.08|326.38|328.11|326.41|328.07|326.37|8
1728795960000|2024-10-13 05:06:00|328.11|326.41|328.09|326.39|328.11|326.41|328.08|326.38|10
1728795970000|2024-10-13 05:06:10|328.11|326.41|328.15|326.45|328.15|326.45|328.08|326.38|13
1728795980000|2024-10-13 05:06:20|328.08|326.38|328.08|326.38|328.13|326.43|328.08|326.38|20
1728795990000|2024-10-13 05:06:30|328.09|326.39|328.11|326.41|328.11|326.41|328.08|326.38|14
1728796000000|2024-10-13 05:06:40|328.1|326.4|328.07|326.37|328.1|326.4|328.07|326.37|3
1728796010000|2024-10-13 05:06:50|328.05|326.35|328.03|326.33|328.05|326.35|328.03|326.33|5
1728796020000|2024-10-13 05:07:00|327.99|326.29|327.98|326.28|328|326.3|327.97|326.27|16
1728796030000|2024-10-13 05:07:10|327.99|326.29|328.01|326.31|328.02|326.32|327.97|326.27|16
1728796040000|2024-10-13 05:07:20|328.02|326.32|327.99|326.29|328.03|326.33|327.99|326.29|10
1728796050000|2024-10-13 05:07:30|327.96|326.26|327.98|326.28|328.02|326.32|327.96|326.26|11
1728796060000|2024-10-13 05:07:40|327.97|326.27|327.97|326.27|328.01|326.31|327.97|326.27|5
1728796070000|2024-10-13 05:07:50|327.98|326.28|327.98|326.28|328.01|326.31|327.97|326.27|7
1728796080000|2024-10-13 05:08:00|328|326.3|327.98|326.28|328.02|326.32|327.98|326.28|9
1728796090000|2024-10-13 05:08:10|328.01|326.31|328.03|326.33|328.03|326.33|327.98|326.28|8
1728796100000|2024-10-13 05:08:20|328.02|326.32|328.01|326.31|328.02|326.32|328.01|326.31|2
1728796110000|2024-10-13 05:08:30|328|326.3|328.01|326.31|328.01|326.31|328|326.3|4
1728796120000|2024-10-13 05:08:40|327.99|326.29|328.02|326.32|328.02|326.32|327.99|326.29|5
1728796130000|2024-10-13 05:08:50|328.01|326.31|328|326.3|328.01|326.31|327.98|326.28|3
1728796140000|2024-10-13 05:09:00|328.01|326.31|328.09|326.39|328.09|326.39|328.01|326.31|4
1728796150000|2024-10-13 05:09:10|328.07|326.37|328.04|326.34|328.08|326.38|328.04|326.34|7
1728796160000|2024-10-13 05:09:20|328.05|326.35|328.03|326.33|328.06|326.36|328.03|326.33|14
1728796170000|2024-10-13 05:09:30|328.04|326.34|328.06|326.36|328.06|326.36|328.03|326.33|7
1728796180000|2024-10-13 05:09:40|328.04|326.34|328.08|326.38|328.09|326.39|328.04|326.34|6
1728796190000|2024-10-13 05:09:50|328.07|326.37|328.09|326.39|328.1|326.4|328.07|326.37|6
1728796200000|2024-10-13 05:10:00|328.08|326.38|328.09|326.39|328.12|326.42|328.08|326.38|11
1728796210000|2024-10-13 05:10:10|328.08|326.38|328.1|326.4|328.12|326.42|328.08|326.38|5
1728796220000|2024-10-13 05:10:20|328.11|326.41|328.1|326.4|328.11|326.41|328.08|326.38|5
1728796230000|2024-10-13 05:10:30|328.08|326.38|328.08|326.38|328.11|326.41|328.08|326.38|6
1728796240000|2024-10-13 05:10:40|328.09|326.39|328.11|326.41|328.11|326.41|328.09|326.39|12
1728796250000|2024-10-13 05:10:50|328.09|326.39|328.07|326.37|328.11|326.41|328.07|326.37|5
1728796260000|2024-10-13 05:11:00|328.08|326.38|328.09|326.39|328.11|326.41|328.08|326.38|5
1728796270000|2024-10-13 05:11:10|328.03|326.33|328.02|326.32|328.03|326.33|328.02|326.32|2
1728796280000|2024-10-13 05:11:20|328.03|326.33|328.04|326.34|328.04|326.34|328.01|326.31|5
1728796290000|2024-10-13 05:11:30|328.03|326.33|328.06|326.36|328.06|326.36|328.03|326.33|10
1728796300000|2024-10-13 05:11:40|328.04|326.34|328.06|326.36|328.06|326.36|328.03|326.33|3
1728796310000|2024-10-13 05:11:50|328.03|326.33|328.04|326.34|328.06|326.36|328.03|326.33|9
1728796320000|2024-10-13 05:12:00|328.06|326.36|328.03|326.33|328.06|326.36|328.01|326.31|8
1728796330000|2024-10-13 05:12:10|328.02|326.32|328.04|326.34|328.07|326.37|328.02|326.32|9
1728796340000|2024-10-13 05:12:20|328.05|326.35|328.05|326.35|328.05|326.35|328.05|326.35|1
1728796350000|2024-10-13 05:12:30|328.06|326.36|328.05|326.35|328.07|326.37|328.05|326.35|4
1728796360000|2024-10-13 05:12:40|328.06|326.36|328.05|326.35|328.06|326.36|328.05|326.35|4
1728796370000|2024-10-13 05:12:50|328.07|326.37|328.11|326.41|328.11|326.41|328.07|326.37|3
1728796380000|2024-10-13 05:13:00|328.1|326.4|327.97|326.27|328.1|326.4|327.97|326.27|6
1728796390000|2024-10-13 05:13:10|327.96|326.26|327.98|326.28|327.98|326.28|327.95|326.25|4
1728796400000|2024-10-13 05:13:20|327.93|326.23|327.96|326.26|327.96|326.26|327.93|326.23|3
1728796410000|2024-10-13 05:13:30|327.95|326.25|327.98|326.28|327.98|326.28|327.94|326.24|4
1728796420000|2024-10-13 05:13:40|327.97|326.27|327.95|326.25|327.99|326.29|327.95|326.25|7
1728796430000|2024-10-13 05:13:50|327.96|326.26|327.97|326.27|327.99|326.29|327.95|326.25|9
1728796440000|2024-10-13 05:14:00|327.99|326.29|327.98|326.28|327.99|326.29|327.95|326.25|4
1728796450000|2024-10-13 05:14:10|327.96|326.26|327.97|326.27|327.99|326.29|327.96|326.26|6
1728796460000|2024-10-13 05:14:20|327.95|326.25|328.04|326.34|328.04|326.34|327.95|326.25|7
1728796470000|2024-10-13 05:14:30|328.11|326.41|328.05|326.35|328.12|326.42|328.05|326.35|14
1728796480000|2024-10-13 05:14:40|328.04|326.34|328.03|326.33|328.04|326.34|328.02|326.32|4
1728796490000|2024-10-13 05:14:50|328.06|326.36|328.08|326.38|328.12|326.42|328.06|326.36|9
1728796500000|2024-10-13 05:15:00|328.1|326.4|328.13|326.43|328.14|326.44|328.1|326.4|8
1728796510000|2024-10-13 05:15:10|328.12|326.42|328.17|326.47|328.17|326.47|328.12|326.42|13
1728796520000|2024-10-13 05:15:20|328.21|326.51|328.21|326.51|328.21|326.51|328.21|326.51|1
1728796540000|2024-10-13 05:15:40|328.22|326.52|328.27|326.57|328.27|326.57|328.22|326.52|3
1728796560000|2024-10-13 05:16:00|328.24|326.54|328.24|326.54|328.24|326.54|328.23|326.53|3
1728796570000|2024-10-13 05:16:10|328.23|326.53|328.27|326.57|328.27|326.57|328.22|326.52|9
1728796590000|2024-10-13 05:16:30|328.24|326.54|328.18|326.48|328.27|326.57|328.17|326.47|12
1728796620000|2024-10-13 05:17:00|328.2|326.5|328.27|326.57|328.27|326.57|328.2|326.5|5
1728796630000|2024-10-13 05:17:10|328.26|326.56|328.25|326.55|328.26|326.56|328.24|326.54|5
1728796650000|2024-10-13 05:17:30|328.26|326.56|328.3|326.6|328.3|326.6|328.26|326.56|5
1728796660000|2024-10-13 05:17:40|328.27|326.57|328.29|326.59|328.3|326.6|328.26|326.56|13
1728796670000|2024-10-13 05:17:50|328.3|326.6|328.32|326.62|328.32|326.62|328.3|326.6|2
1728796680000|2024-10-13 05:18:00|328.3|326.6|328.33|326.63|328.33|326.63|328.3|326.6|3
1728796690000|2024-10-13 05:18:10|328.34|326.64|328.44|326.74|328.44|326.74|328.33|326.63|6
1728796700000|2024-10-13 05:18:20|328.4|326.7|328.43|326.73|328.43|326.73|328.38|326.68|8
1728796710000|2024-10-13 05:18:30|328.42|326.72|328.37|326.67|328.42|326.72|328.36|326.66|7
1728796720000|2024-10-13 05:18:40|328.41|326.71|328.41|326.71|328.41|326.71|328.41|326.71|1
1728796730000|2024-10-13 05:18:50|328.4|326.7|328.45|326.75|328.45|326.75|328.35|326.65|10
1728796740000|2024-10-13 05:19:00|328.44|326.74|328.44|326.74|328.44|326.74|328.44|326.74|1
1728796760000|2024-10-13 05:19:20|328.4|326.7|328.41|326.71|328.41|326.71|328.4|326.7|2
1728796770000|2024-10-13 05:19:30|328.38|326.68|328.36|326.66|328.38|326.68|328.36|326.66|3
1728796780000|2024-10-13 05:19:40|328.35|326.65|328.33|326.63|328.35|326.65|328.33|326.63|3
1728796790000|2024-10-13 05:19:50|328.32|326.62|328.32|326.62|328.32|326.62|328.32|326.62|1
1728796800000|2024-10-13 05:20:00|328.31|326.61|328.31|326.61|328.31|326.61|328.31|326.61|1
1728796810000|2024-10-13 05:20:10|328.34|326.64|328.34|326.64|328.34|326.64|328.34|326.64|1
1728796840000|2024-10-13 05:20:40|328.33|326.63|328.31|326.61|328.33|326.63|328.29|326.59|7
1728796850000|2024-10-13 05:20:50|328.32|326.62|328.44|326.74|328.44|326.74|328.32|326.62|9
1728796860000|2024-10-13 05:21:00|328.47|326.77|328.49|326.79|328.54|326.84|328.47|326.77|9
1728796870000|2024-10-13 05:21:10|328.5|326.8|328.5|326.8|328.5|326.8|328.5|326.8|1
1728796880000|2024-10-13 05:21:20|328.49|326.79|328.5|326.8|328.5|326.8|328.48|326.78|4
1728796890000|2024-10-13 05:21:30|328.48|326.78|328.57|326.87|328.57|326.87|328.48|326.78|6
1728796900000|2024-10-13 05:21:40|328.58|326.88|328.56|326.86|328.58|326.88|328.54|326.84|16
1728796910000|2024-10-13 05:21:50|328.55|326.85|328.53|326.83|328.56|326.86|328.53|326.83|9
1728796920000|2024-10-13 05:22:00|328.51|326.81|328.53|326.83|328.56|326.86|328.51|326.81|8
1728796930000|2024-10-13 05:22:10|328.57|326.87|328.6|326.9|328.62|326.92|328.57|326.87|5
1728796940000|2024-10-13 05:22:20|328.59|326.89|328.53|326.83|328.6|326.9|328.51|326.81|12
1728796950000|2024-10-13 05:22:30|328.54|326.84|328.54|326.84|328.54|326.84|328.54|326.84|1
1728796970000|2024-10-13 05:22:50|328.51|326.81|328.53|326.83|328.53|326.83|328.51|326.81|2
1728796980000|2024-10-13 05:23:00|328.51|326.81|328.54|326.84|328.54|326.84|328.51|326.81|7
1728796990000|2024-10-13 05:23:10|328.51|326.81|328.53|326.83|328.55|326.85|328.51|326.81|11
1728797000000|2024-10-13 05:23:20|328.54|326.84|328.53|326.83|328.55|326.85|328.53|326.83|6
1728797010000|2024-10-13 05:23:30|328.52|326.82|328.54|326.84|328.54|326.84|328.52|326.82|8
1728797020000|2024-10-13 05:23:40|328.53|326.83|328.54|326.84|328.54|326.84|328.53|326.83|10
1728797030000|2024-10-13 05:23:50|328.53|326.83|328.53|326.83|328.54|326.84|328.53|326.83|11
1728797040000|2024-10-13 05:24:00|328.54|326.84|328.57|326.87|328.58|326.88|328.53|326.83|10
1728797050000|2024-10-13 05:24:10|328.56|326.86|328.58|326.88|328.58|326.88|328.56|326.86|4
1728797060000|2024-10-13 05:24:20|328.56|326.86|328.72|327.02|328.75|327.05|328.56|326.86|11
1728797070000|2024-10-13 05:24:30|328.73|327.03|328.75|327.05|328.75|327.05|328.7|327|9
1728797080000|2024-10-13 05:24:40|328.72|327.02|328.73|327.03|328.75|327.05|328.7|327|9
1728797090000|2024-10-13 05:24:50|328.74|327.04|328.72|327.02|328.75|327.05|328.72|327.02|8
1728797100000|2024-10-13 05:25:00|328.73|327.03|328.72|327.02|328.75|327.05|328.72|327.02|7
1728797110000|2024-10-13 05:25:10|328.76|327.06|328.76|327.06|328.76|327.06|328.72|327.02|7
1728797120000|2024-10-13 05:25:20|328.73|327.03|328.76|327.06|328.76|327.06|328.73|327.03|3
1728797130000|2024-10-13 05:25:30|328.75|327.05|328.76|327.06|328.76|327.06|328.72|327.02|6
1728797140000|2024-10-13 05:25:40|328.73|327.03|328.65|326.95|328.73|327.03|328.6|326.9|12
1728797160000|2024-10-13 05:26:00|328.64|326.94|328.62|326.92|328.64|326.94|328.62|326.92|5
1728797170000|2024-10-13 05:26:10|328.61|326.91|328.58|326.88|328.61|326.91|328.56|326.86|5
1728797180000|2024-10-13 05:26:20|328.57|326.87|328.53|326.83|328.57|326.87|328.52|326.82|6
1728797190000|2024-10-13 05:26:30|328.5|326.8|328.53|326.83|328.53|326.83|328.5|326.8|2
1728797200000|2024-10-13 05:26:40|328.56|326.86|328.54|326.84|328.56|326.86|328.54|326.84|3
1728797210000|2024-10-13 05:26:50|328.53|326.83|328.55|326.85|328.56|326.86|328.52|326.82|4
1728797220000|2024-10-13 05:27:00|328.56|326.86|328.54|326.84|328.56|326.86|328.54|326.84|3
1728797230000|2024-10-13 05:27:10|328.53|326.83|328.52|326.82|328.53|326.83|328.52|326.82|2
1728797240000|2024-10-13 05:27:20|328.56|326.86|328.56|326.86|328.56|326.86|328.56|326.86|1
1728797250000|2024-10-13 05:27:30|328.55|326.85|328.55|326.85|328.56|326.86|328.54|326.84|4
1728797270000|2024-10-13 05:27:50|328.56|326.86|328.64|326.94|328.64|326.94|328.56|326.86|5
1728797280000|2024-10-13 05:28:00|328.63|326.93|328.59|326.89|328.63|326.93|328.59|326.89|14
1728797290000|2024-10-13 05:28:10|328.62|326.92|328.6|326.9|328.62|326.92|328.58|326.88|13
1728797300000|2024-10-13 05:28:20|328.61|326.91|328.61|326.91|328.62|326.92|328.59|326.89|4
1728797310000|2024-10-13 05:28:30|328.58|326.88|328.53|326.83|328.58|326.88|328.53|326.83|5
1728797320000|2024-10-13 05:28:40|328.54|326.84|328.55|326.85|328.57|326.87|328.54|326.84|6
1728797330000|2024-10-13 05:28:50|328.54|326.84|328.54|326.84|328.54|326.84|328.54|326.84|1
1728797340000|2024-10-13 05:29:00|328.55|326.85|328.55|326.85|328.55|326.85|328.54|326.84|17
1728797350000|2024-10-13 05:29:10|328.54|326.84|328.54|326.84|328.55|326.85|328.54|326.84|7
1728797360000|2024-10-13 05:29:20|328.55|326.85|328.56|326.86|328.56|326.86|328.55|326.85|2
1728797370000|2024-10-13 05:29:30|328.55|326.85|328.55|326.85|328.55|326.85|328.55|326.85|1
1728797380000|2024-10-13 05:29:40|328.53|326.83|328.52|326.82|328.53|326.83|328.52|326.82|2
1728797400000|2024-10-13 05:30:00|328.54|326.84|328.53|326.83|328.54|326.84|328.53|326.83|4
1728797410000|2024-10-13 05:30:10|328.55|326.85|328.45|326.75|328.55|326.85|328.45|326.75|7
1728797420000|2024-10-13 05:30:20|328.44|326.74|328.42|326.72|328.44|326.74|328.42|326.72|3
1728797430000|2024-10-13 05:30:30|328.41|326.71|328.39|326.69|328.41|326.71|328.37|326.67|3
1728797440000|2024-10-13 05:30:40|328.38|326.68|328.37|326.67|328.38|326.68|328.37|326.67|2
1728797450000|2024-10-13 05:30:50|328.35|326.65|328.32|326.62|328.35|326.65|328.32|326.62|4
1728797460000|2024-10-13 05:31:00|328.35|326.65|328.32|326.62|328.36|326.66|328.32|326.62|10
1728797470000|2024-10-13 05:31:10|328.35|326.65|328.33|326.63|328.35|326.65|328.31|326.61|5
1728797480000|2024-10-13 05:31:20|328.32|326.62|328.29|326.59|328.32|326.62|328.28|326.58|7
1728797490000|2024-10-13 05:31:30|328.26|326.56|328.24|326.54|328.27|326.57|328.23|326.53|6
1728797500000|2024-10-13 05:31:40|328.23|326.53|328.23|326.53|328.23|326.53|328.23|326.53|1
1728797510000|2024-10-13 05:31:50|328.2|326.5|328.12|326.42|328.2|326.5|328.12|326.42|6
1728797520000|2024-10-13 05:32:00|328.13|326.43|328.13|326.43|328.15|326.45|328.13|326.43|7
1728797530000|2024-10-13 05:32:10|328.14|326.44|328.16|326.46|328.16|326.46|328.14|326.44|2
1728797550000|2024-10-13 05:32:30|328.13|326.43|328.15|326.45|328.15|326.45|328.13|326.43|3
1728797580000|2024-10-13 05:33:00|328.16|326.46|328.15|326.45|328.16|326.46|328.15|326.45|2
1728797590000|2024-10-13 05:33:10|328.16|326.46|328.24|326.54|328.25|326.55|328.16|326.46|4
1728797600000|2024-10-13 05:33:20|328.22|326.52|328.16|326.46|328.22|326.52|328.15|326.45|8
1728797610000|2024-10-13 05:33:30|328.15|326.45|328.15|326.45|328.15|326.45|328.15|326.45|1
1728797630000|2024-10-13 05:33:50|328.13|326.43|328.25|326.55|328.26|326.56|328.13|326.43|11
1728797640000|2024-10-13 05:34:00|328.22|326.52|328.15|326.45|328.22|326.52|328.15|326.45|6
1728797650000|2024-10-13 05:34:10|328.14|326.44|328.04|326.34|328.14|326.44|328.03|326.33|7
1728797660000|2024-10-13 05:34:20|328.03|326.33|328.06|326.36|328.07|326.37|328.03|326.33|11
1728797670000|2024-10-13 05:34:30|328.04|326.34|328.07|326.37|328.07|326.37|328.04|326.34|4
1728797680000|2024-10-13 05:34:40|328.06|326.36|328.05|326.35|328.06|326.36|328.05|326.35|4
1728797690000|2024-10-13 05:34:50|328.07|326.37|328.05|326.35|328.07|326.37|328.05|326.35|18
1728797700000|2024-10-13 05:35:00|328.04|326.34|328.01|326.31|328.04|326.34|328.01|326.31|10
1728797710000|2024-10-13 05:35:10|328.02|326.32|328.05|326.35|328.07|326.37|328.02|326.32|12
1728797740000|2024-10-13 05:35:40|328.04|326.34|328.04|326.34|328.04|326.34|328.04|326.34|1
1728797750000|2024-10-13 05:35:50|328.01|326.31|327.93|326.23|328.02|326.32|327.92|326.22|9
1728797760000|2024-10-13 05:36:00|327.96|326.26|328.02|326.32|328.03|326.33|327.96|326.26|8
1728797770000|2024-10-13 05:36:10|328.01|326.31|328.09|326.39|328.09|326.39|328.01|326.31|4
1728797780000|2024-10-13 05:36:20|328.08|326.38|328.08|326.38|328.08|326.38|328.08|326.38|1
1728797790000|2024-10-13 05:36:30|328.07|326.37|328.07|326.37|328.07|326.37|328.07|326.37|1
1728797800000|2024-10-13 05:36:40|328.04|326.34|328.06|326.36|328.07|326.37|328.03|326.33|5
1728797820000|2024-10-13 05:37:00|328.02|326.32|328.06|326.36|328.06|326.36|328.02|326.32|2
1728797830000|2024-10-13 05:37:10|328.03|326.33|328.05|326.35|328.06|326.36|328.02|326.32|4
1728797840000|2024-10-13 05:37:20|328.02|326.32|327.99|326.29|328.02|326.32|327.99|326.29|2
1728797850000|2024-10-13 05:37:30|327.98|326.28|327.94|326.24|327.98|326.28|327.92|326.22|6
1728797860000|2024-10-13 05:37:40|327.95|326.25|327.93|326.23|327.95|326.25|327.93|326.23|2
1728797870000|2024-10-13 05:37:50|327.95|326.25|327.95|326.25|327.95|326.25|327.93|326.23|8
1728797880000|2024-10-13 05:38:00|327.93|326.23|327.95|326.25|327.95|326.25|327.93|326.23|6
1728797900000|2024-10-13 05:38:20|327.93|326.23|327.96|326.26|327.97|326.27|327.93|326.23|11
1728797910000|2024-10-13 05:38:30|327.94|326.24|327.97|326.27|327.97|326.27|327.94|326.24|9
1728797920000|2024-10-13 05:38:40|327.95|326.25|327.94|326.24|327.97|326.27|327.94|326.24|7
1728797930000|2024-10-13 05:38:50|327.97|326.27|327.85|326.15|327.97|326.27|327.85|326.15|12
1728797940000|2024-10-13 05:39:00|327.86|326.16|327.85|326.15|327.86|326.16|327.85|326.15|2
1728797970000|2024-10-13 05:39:30|327.86|326.16|327.86|326.16|327.87|326.17|327.86|326.16|3
1728797980000|2024-10-13 05:39:40|327.87|326.17|327.85|326.15|327.87|326.17|327.85|326.15|3
1728798020000|2024-10-13 05:40:20|327.84|326.14|327.84|326.14|327.86|326.16|327.84|326.14|7
1728798030000|2024-10-13 05:40:30|327.85|326.15|327.83|326.13|327.85|326.15|327.83|326.13|15
1728798040000|2024-10-13 05:40:40|327.85|326.15|327.84|326.14|327.85|326.15|327.83|326.13|3
1728798050000|2024-10-13 05:40:50|327.85|326.15|327.85|326.15|327.85|326.15|327.85|326.15|1
1728798060000|2024-10-13 05:41:00|327.83|326.13|327.84|326.14|327.84|326.14|327.83|326.13|2
1728798070000|2024-10-13 05:41:10|327.83|326.13|327.84|326.14|327.84|326.14|327.83|326.13|4
1728798080000|2024-10-13 05:41:20|327.86|326.16|327.85|326.15|327.86|326.16|327.84|326.14|9
1728798090000|2024-10-13 05:41:30|327.86|326.16|327.85|326.15|327.86|326.16|327.85|326.15|2
1728798100000|2024-10-13 05:41:40|327.86|326.16|327.84|326.14|327.86|326.16|327.84|326.14|5
1728798110000|2024-10-13 05:41:50|327.86|326.16|327.84|326.14|327.86|326.16|327.84|326.14|5
1728798120000|2024-10-13 05:42:00|327.87|326.17|327.92|326.22|327.93|326.23|327.84|326.14|9
1728798130000|2024-10-13 05:42:10|327.93|326.23|328.02|326.32|328.06|326.36|327.93|326.23|12
1728798140000|2024-10-13 05:42:20|327.98|326.28|327.98|326.28|327.98|326.28|327.98|326.28|1
1728798150000|2024-10-13 05:42:30|327.95|326.25|327.97|326.27|327.97|326.27|327.95|326.25|2
1728798160000|2024-10-13 05:42:40|327.98|326.28|327.99|326.29|327.99|326.29|327.95|326.25|3
1728798180000|2024-10-13 05:43:00|328.01|326.31|327.99|326.29|328.01|326.31|327.97|326.27|7
1728798190000|2024-10-13 05:43:10|328.01|326.31|328.02|326.32|328.02|326.32|327.99|326.29|3
1728798200000|2024-10-13 05:43:20|327.99|326.29|328.01|326.31|328.02|326.32|327.99|326.29|9
1728798210000|2024-10-13 05:43:30|327.99|326.29|327.99|326.29|328.01|326.31|327.97|326.27|4
1728798220000|2024-10-13 05:43:40|327.98|326.28|327.97|326.27|327.99|326.29|327.97|326.27|3
1728798230000|2024-10-13 05:43:50|327.96|326.26|327.96|326.26|327.98|326.28|327.95|326.25|10
1728798240000|2024-10-13 05:44:00|327.95|326.25|327.94|326.24|327.96|326.26|327.93|326.23|9
1728798250000|2024-10-13 05:44:10|327.93|326.23|327.92|326.22|327.93|326.23|327.91|326.21|4
1728798260000|2024-10-13 05:44:20|327.89|326.19|327.88|326.18|327.89|326.19|327.86|326.16|3
1728798270000|2024-10-13 05:44:30|327.89|326.19|327.89|326.19|327.89|326.19|327.89|326.19|1
1728798280000|2024-10-13 05:44:40|327.86|326.16|327.8|326.1|327.88|326.18|327.8|326.1|6
1728798290000|2024-10-13 05:44:50|327.82|326.12|327.78|326.08|327.82|326.12|327.76|326.06|6
1728798300000|2024-10-13 05:45:00|327.75|326.05|327.75|326.05|327.78|326.08|327.74|326.04|15
1728798310000|2024-10-13 05:45:10|327.69|325.99|327.79|326.09|327.79|326.09|327.69|325.99|8
1728798320000|2024-10-13 05:45:20|327.75|326.05|327.74|326.04|327.76|326.06|327.74|326.04|6
1728798330000|2024-10-13 05:45:30|327.79|326.09|327.75|326.05|327.79|326.09|327.75|326.05|5
1728798340000|2024-10-13 05:45:40|327.78|326.08|327.75|326.05|327.78|326.08|327.73|326.03|13
1728798350000|2024-10-13 05:45:50|327.74|326.04|327.71|326.01|327.74|326.04|327.71|326.01|2
1728798360000|2024-10-13 05:46:00|327.68|325.98|327.67|325.97|327.68|325.98|327.65|325.95|3
1728798370000|2024-10-13 05:46:10|327.64|325.94|327.64|325.94|327.67|325.97|327.63|325.93|5
1728798380000|2024-10-13 05:46:20|327.65|325.95|327.65|325.95|327.65|325.95|327.65|325.95|1
1728798390000|2024-10-13 05:46:30|327.6|325.9|327.63|325.93|327.63|325.93|327.6|325.9|4
1728798400000|2024-10-13 05:46:40|327.59|325.89|327.63|325.93|327.63|325.93|327.58|325.88|8
1728798420000|2024-10-13 05:47:00|327.62|325.92|327.62|325.92|327.62|325.92|327.59|325.89|3
1728798430000|2024-10-13 05:47:10|327.6|325.9|327.63|325.93|327.63|325.93|327.6|325.9|2
1728798440000|2024-10-13 05:47:20|327.59|325.89|327.63|325.93|327.63|325.93|327.59|325.89|2
1728798450000|2024-10-13 05:47:30|327.61|325.91|327.59|325.89|327.61|325.91|327.57|325.87|4
1728798460000|2024-10-13 05:47:40|327.6|325.9|327.63|325.93|327.63|325.93|327.6|325.9|2
1728798470000|2024-10-13 05:47:50|327.61|325.91|327.62|325.92|327.62|325.92|327.61|325.91|2
1728798480000|2024-10-13 05:48:00|327.63|325.93|327.62|325.92|327.63|325.93|327.62|325.92|2
1728798510000|2024-10-13 05:48:30|327.57|325.87|327.56|325.86|327.59|325.89|327.54|325.84|5
1728798520000|2024-10-13 05:48:40|327.51|325.81|327.46|325.76|327.55|325.85|327.45|325.75|9
1728798530000|2024-10-13 05:48:50|327.44|325.74|327.44|325.74|327.46|325.76|327.43|325.73|15
1728798540000|2024-10-13 05:49:00|327.43|325.73|327.43|325.73|327.46|325.76|327.42|325.72|7
1728798550000|2024-10-13 05:49:10|327.47|325.77|327.47|325.77|327.47|325.77|327.43|325.73|9
1728798560000|2024-10-13 05:49:20|327.45|325.75|327.43|325.73|327.47|325.77|327.43|325.73|5
1728798570000|2024-10-13 05:49:30|327.44|325.74|327.4|325.7|327.44|325.74|327.4|325.7|4
1728798580000|2024-10-13 05:49:40|327.39|325.69|327.39|325.69|327.39|325.69|327.38|325.68|3
1728798610000|2024-10-13 05:50:10|327.36|325.66|327.41|325.71|327.41|325.71|327.36|325.66|7
1728798620000|2024-10-13 05:50:20|327.36|325.66|327.39|325.69|327.39|325.69|327.36|325.66|2
1728798630000|2024-10-13 05:50:30|327.36|325.66|327.4|325.7|327.4|325.7|327.36|325.66|9
1728798640000|2024-10-13 05:50:40|327.41|325.71|327.4|325.7|327.41|325.71|327.37|325.67|5
1728798650000|2024-10-13 05:50:50|327.41|325.71|327.42|325.72|327.42|325.72|327.37|325.67|4
1728798660000|2024-10-13 05:51:00|327.41|325.71|327.4|325.7|327.44|325.74|327.4|325.7|6
1728798670000|2024-10-13 05:51:10|327.38|325.68|327.38|325.68|327.41|325.71|327.38|325.68|9
1728798680000|2024-10-13 05:51:20|327.4|325.7|327.4|325.7|327.4|325.7|327.36|325.66|11
1728798690000|2024-10-13 05:51:30|327.36|325.66|327.36|325.66|327.38|325.68|327.35|325.65|5
1728798700000|2024-10-13 05:51:40|327.39|325.69|327.39|325.69|327.39|325.69|327.39|325.69|1
1728798710000|2024-10-13 05:51:50|327.42|325.72|327.38|325.68|327.42|325.72|327.36|325.66|13
1728798720000|2024-10-13 05:52:00|327.36|325.66|327.34|325.64|327.38|325.68|327.34|325.64|6
1728798730000|2024-10-13 05:52:10|327.35|325.65|327.35|325.65|327.35|325.65|327.34|325.64|5
1728798740000|2024-10-13 05:52:20|327.34|325.64|327.34|325.64|327.34|325.64|327.34|325.64|1
1728798780000|2024-10-13 05:53:00|327.35|325.65|327.35|325.65|327.35|325.65|327.35|325.65|1
1728798790000|2024-10-13 05:53:10|327.34|325.64|327.35|325.65|327.35|325.65|327.34|325.64|4
1728798810000|2024-10-13 05:53:30|327.34|325.64|327.35|325.65|327.35|325.65|327.34|325.64|6
1728798820000|2024-10-13 05:53:40|327.38|325.68|327.42|325.72|327.43|325.73|327.35|325.65|5
1728798830000|2024-10-13 05:53:50|327.43|325.73|327.43|325.73|327.43|325.73|327.41|325.71|6
1728798840000|2024-10-13 05:54:00|327.39|325.69|327.43|325.73|327.43|325.73|327.39|325.69|7
1728798850000|2024-10-13 05:54:10|327.41|325.71|327.41|325.71|327.41|325.71|327.41|325.71|1
1728798870000|2024-10-13 05:54:30|327.37|325.67|327.41|325.71|327.41|325.71|327.37|325.67|2
1728798890000|2024-10-13 05:54:50|327.62|325.92|327.84|326.14|327.84|326.14|327.62|325.92|10
1728798900000|2024-10-13 05:55:00|327.83|326.13|327.82|326.12|327.83|326.13|327.81|326.11|5
1728798910000|2024-10-13 05:55:10|327.83|326.13|327.85|326.15|327.86|326.16|327.83|326.13|12
1728798920000|2024-10-13 05:55:20|327.93|326.23|327.89|326.19|327.94|326.24|327.87|326.17|5
1728798930000|2024-10-13 05:55:30|327.84|326.14|327.84|326.14|327.85|326.15|327.84|326.14|3
1728798940000|2024-10-13 05:55:40|327.85|326.15|327.81|326.11|327.85|326.15|327.81|326.11|3
1728798950000|2024-10-13 05:55:50|327.82|326.12|327.81|326.11|327.84|326.14|327.81|326.11|7
1728798960000|2024-10-13 05:56:00|327.79|326.09|327.73|326.03|327.8|326.1|327.73|326.03|10
1728798970000|2024-10-13 05:56:10|327.72|326.02|327.71|326.01|327.74|326.04|327.71|326.01|5
1728798980000|2024-10-13 05:56:20|327.74|326.04|327.71|326.01|327.74|326.04|327.7|326|4
1728798990000|2024-10-13 05:56:30|327.7|326|327.66|325.96|327.71|326.01|327.66|325.96|5
1728799030000|2024-10-13 05:57:10|327.69|325.99|327.74|326.04|327.74|326.04|327.66|325.96|5
1728799040000|2024-10-13 05:57:20|327.76|326.06|327.75|326.05|327.76|326.06|327.75|326.05|2
1728799050000|2024-10-13 05:57:30|327.71|326.01|327.72|326.02|327.72|326.02|327.71|326.01|2
1728799060000|2024-10-13 05:57:40|327.73|326.03|327.72|326.02|327.75|326.05|327.72|326.02|9
1728799070000|2024-10-13 05:57:50|327.7|326|327.66|325.96|327.7|326|327.66|325.96|5
1728799080000|2024-10-13 05:58:00|327.65|325.95|327.58|325.88|327.65|325.95|327.55|325.85|8
1728799090000|2024-10-13 05:58:10|327.59|325.89|327.63|325.93|327.64|325.94|327.59|325.89|5
1728799100000|2024-10-13 05:58:20|327.64|325.94|327.64|325.94|327.64|325.94|327.64|325.94|1
1728799130000|2024-10-13 05:58:50|327.65|325.95|327.64|325.94|327.65|325.95|327.64|325.94|2
1728799140000|2024-10-13 05:59:00|327.67|325.97|327.67|325.97|327.67|325.97|327.67|325.97|1
1728799150000|2024-10-13 05:59:10|327.68|325.98|327.67|325.97|327.68|325.98|327.67|325.97|2
1728799160000|2024-10-13 05:59:20|327.65|325.95|327.67|325.97|327.69|325.99|327.65|325.95|6
1728799180000|2024-10-13 05:59:40|327.68|325.98|327.66|325.96|327.68|325.98|327.66|325.96|4
1728799190000|2024-10-13 05:59:50|327.67|325.97|327.69|325.99|327.69|325.99|327.67|325.97|3
1728799200000|2024-10-13 06:00:00|327.68|325.98|327.81|326.11|327.84|326.14|327.68|325.98|12
1728799210000|2024-10-13 06:00:10|327.75|326.05|327.73|326.03|327.75|326.05|327.73|326.03|5
1728799220000|2024-10-13 06:00:20|327.72|326.02|327.71|326.01|327.75|326.05|327.71|326.01|6
1728799230000|2024-10-13 06:00:30|327.72|326.02|327.71|326.01|327.72|326.02|327.7|326|8
1728799240000|2024-10-13 06:00:40|327.72|326.02|327.75|326.05|327.75|326.05|327.71|326.01|10
1728799250000|2024-10-13 06:00:50|327.74|326.04|327.7|326|327.75|326.05|327.7|326|6
1728799260000|2024-10-13 06:01:00|327.71|326.01|327.7|326|327.76|326.06|327.7|326|15
1728799270000|2024-10-13 06:01:10|327.71|326.01|327.7|326|327.74|326.04|327.7|326|9
1728799280000|2024-10-13 06:01:20|327.69|325.99|327.67|325.97|327.7|326|327.67|325.97|3
1728799290000|2024-10-13 06:01:30|327.7|326|327.75|326.05|327.76|326.06|327.7|326|7
1728799300000|2024-10-13 06:01:40|327.76|326.06|327.74|326.04|327.76|326.06|327.74|326.04|7
1728799310000|2024-10-13 06:01:50|327.75|326.05|327.76|326.06|327.76|326.06|327.73|326.03|10
1728799320000|2024-10-13 06:02:00|327.74|326.04|327.75|326.05|327.77|326.07|327.74|326.04|9
1728799330000|2024-10-13 06:02:10|327.76|326.06|327.75|326.05|327.76|326.06|327.75|326.05|6
1728799340000|2024-10-13 06:02:20|327.76|326.06|327.75|326.05|327.76|326.06|327.74|326.04|4
1728799350000|2024-10-13 06:02:30|327.76|326.06|327.78|326.08|327.78|326.08|327.76|326.06|3
1728799360000|2024-10-13 06:02:40|327.8|326.1|327.77|326.07|327.8|326.1|327.76|326.06|4
1728799370000|2024-10-13 06:02:50|327.8|326.1|327.75|326.05|327.8|326.1|327.74|326.04|11
1728799380000|2024-10-13 06:03:00|327.76|326.06|327.71|326.01|327.76|326.06|327.71|326.01|8
1728799390000|2024-10-13 06:03:10|327.73|326.03|327.99|326.29|327.99|326.29|327.7|326|11
1728799400000|2024-10-13 06:03:20|328|326.3|328.11|326.41|328.12|326.42|328|326.3|9
1728799410000|2024-10-13 06:03:30|328.13|326.43|328.16|326.46|328.16|326.46|328.12|326.42|4
1728799420000|2024-10-13 06:03:40|328.15|326.45|328.14|326.44|328.15|326.45|328.13|326.43|4
1728799430000|2024-10-13 06:03:50|328.13|326.43|328.1|326.4|328.14|326.44|328.09|326.39|7
1728799440000|2024-10-13 06:04:00|328.09|326.39|328.11|326.41|328.11|326.41|328.09|326.39|3
1728799450000|2024-10-13 06:04:10|328.1|326.4|328.1|326.4|328.1|326.4|328.1|326.4|1
1728799480000|2024-10-13 06:04:40|328.11|326.41|328.11|326.41|328.13|326.43|328.11|326.41|9
1728799490000|2024-10-13 06:04:50|328.12|326.42|328.06|326.36|328.12|326.42|328.06|326.36|6
1728799500000|2024-10-13 06:05:00|328.05|326.35|328.03|326.33|328.05|326.35|328.03|326.33|3
1728799510000|2024-10-13 06:05:10|328.02|326.32|328.04|326.34|328.04|326.34|328.02|326.32|2
1728799550000|2024-10-13 06:05:50|328.06|326.36|328.04|326.34|328.06|326.36|328.04|326.34|4
1728799560000|2024-10-13 06:06:00|328.11|326.41|328.15|326.45|328.15|326.45|328.1|326.4|5
1728799570000|2024-10-13 06:06:10|328.16|326.46|328.17|326.47|328.17|326.47|328.14|326.44|10
1728799580000|2024-10-13 06:06:20|328.16|326.46|328.15|326.45|328.17|326.47|328.14|326.44|7
1728799600000|2024-10-13 06:06:40|328.14|326.44|328.13|326.43|328.14|326.44|328.13|326.43|2
1728799610000|2024-10-13 06:06:50|328.12|326.42|328.11|326.41|328.12|326.42|328.1|326.4|5
1728799620000|2024-10-13 06:07:00|328.09|326.39|328.09|326.39|328.09|326.39|328.09|326.39|1
1728799640000|2024-10-13 06:07:20|328.1|326.4|328.09|326.39|328.1|326.4|328.09|326.39|2
1728799660000|2024-10-13 06:07:40|328.1|326.4|328.1|326.4|328.1|326.4|328.09|326.39|11
1728799670000|2024-10-13 06:07:50|328.09|326.39|328.1|326.4|328.1|326.4|328.09|326.39|2
1728799680000|2024-10-13 06:08:00|328.09|326.39|328.09|326.39|328.1|326.4|328.09|326.39|5
1728799690000|2024-10-13 06:08:10|328.1|326.4|328.1|326.4|328.1|326.4|328.1|326.4|1
1728799700000|2024-10-13 06:08:20|328.11|326.41|328.1|326.4|328.11|326.41|328.09|326.39|14
1728799710000|2024-10-13 06:08:30|328.09|326.39|328.1|326.4|328.1|326.4|328.09|326.39|10
1728799720000|2024-10-13 06:08:40|328.09|326.39|328.1|326.4|328.1|326.4|328.09|326.39|6
1728799730000|2024-10-13 06:08:50|328.09|326.39|328.12|326.42|328.16|326.46|328.09|326.39|6
1728799740000|2024-10-13 06:09:00|328.11|326.41|328.09|326.39|328.12|326.42|328.09|326.39|5
1728799800000|2024-10-13 06:10:00|328.12|326.42|328.18|326.48|328.2|326.5|328.12|326.42|5
1728799810000|2024-10-13 06:10:10|328.2|326.5|328.23|326.53|328.23|326.53|328.19|326.49|5
1728799820000|2024-10-13 06:10:20|328.27|326.57|328.27|326.57|328.28|326.58|328.26|326.56|5
1728799830000|2024-10-13 06:10:30|328.25|326.55|328.26|326.56|328.27|326.57|328.24|326.54|6
1728799840000|2024-10-13 06:10:40|328.25|326.55|328.26|326.56|328.27|326.57|328.25|326.55|6
1728799850000|2024-10-13 06:10:50|328.25|326.55|328.26|326.56|328.26|326.56|328.25|326.55|4
1728799860000|2024-10-13 06:11:00|328.25|326.55|328.26|326.56|328.29|326.59|328.25|326.55|8
1728799870000|2024-10-13 06:11:10|328.27|326.57|328.27|326.57|328.28|326.58|328.27|326.57|5
1728799880000|2024-10-13 06:11:20|328.28|326.58|328.26|326.56|328.28|326.58|328.26|326.56|3
1728799890000|2024-10-13 06:11:30|328.27|326.57|328.27|326.57|328.27|326.57|328.26|326.56|3
1728799900000|2024-10-13 06:11:40|328.26|326.56|328.27|326.57|328.28|326.58|328.26|326.56|3
1728799920000|2024-10-13 06:12:00|328.28|326.58|328.28|326.58|328.28|326.58|328.28|326.58|1
1728799930000|2024-10-13 06:12:10|328.27|326.57|328.27|326.57|328.28|326.58|328.25|326.55|6
1728799940000|2024-10-13 06:12:20|328.26|326.56|328.26|326.56|328.27|326.57|328.25|326.55|13
1728799950000|2024-10-13 06:12:30|328.27|326.57|328.26|326.56|328.27|326.57|328.26|326.56|2
1728799970000|2024-10-13 06:12:50|328.25|326.55|328.27|326.57|328.27|326.57|328.25|326.55|5
1728799980000|2024-10-13 06:13:00|328.26|326.56|328.22|326.52|328.26|326.56|328.21|326.51|12
1728799990000|2024-10-13 06:13:10|328.23|326.53|328.23|326.53|328.23|326.53|328.22|326.52|5
1728800000000|2024-10-13 06:13:20|328.22|326.52|328.22|326.52|328.22|326.52|328.22|326.52|1
1728800010000|2024-10-13 06:13:30|328.21|326.51|328.22|326.52|328.22|326.52|328.21|326.51|2
1728800020000|2024-10-13 06:13:40|328.25|326.55|328.22|326.52|328.25|326.55|328.22|326.52|2
1728800030000|2024-10-13 06:13:50|328.23|326.53|328.23|326.53|328.23|326.53|328.22|326.52|3
1728800040000|2024-10-13 06:14:00|328.22|326.52|328.28|326.58|328.29|326.59|328.22|326.52|7
1728800050000|2024-10-13 06:14:10|328.29|326.59|328.35|326.65|328.37|326.67|328.29|326.59|6
1728800060000|2024-10-13 06:14:20|328.36|326.66|328.35|326.65|328.36|326.66|328.34|326.64|6
1728800070000|2024-10-13 06:14:30|328.36|326.66|328.35|326.65|328.36|326.66|328.35|326.65|4
1728800080000|2024-10-13 06:14:40|328.37|326.67|328.35|326.65|328.37|326.67|328.35|326.65|2
1728800090000|2024-10-13 06:14:50|328.4|326.7|328.44|326.74|328.46|326.76|328.4|326.7|6
1728800100000|2024-10-13 06:15:00|328.45|326.75|328.54|326.84|328.54|326.84|328.45|326.75|9
1728800110000|2024-10-13 06:15:10|328.51|326.81|328.5|326.8|328.53|326.83|328.5|326.8|11
1728800120000|2024-10-13 06:15:20|328.51|326.81|328.51|326.81|328.51|326.81|328.5|326.8|17
1728800130000|2024-10-13 06:15:30|328.5|326.8|328.49|326.79|328.51|326.81|328.47|326.77|9
1728800140000|2024-10-13 06:15:40|328.46|326.76|328.45|326.75|328.49|326.79|328.45|326.75|8
1728800150000|2024-10-13 06:15:50|328.44|326.74|328.41|326.71|328.45|326.75|328.4|326.7|12
1728800160000|2024-10-13 06:16:00|328.4|326.7|328.38|326.68|328.41|326.71|328.37|326.67|8
1728800170000|2024-10-13 06:16:10|328.37|326.67|328.37|326.67|328.37|326.67|328.37|326.67|1
1728800180000|2024-10-13 06:16:20|328.36|326.66|328.34|326.64|328.37|326.67|328.34|326.64|15
1728800190000|2024-10-13 06:16:30|328.31|326.61|328.37|326.67|328.4|326.7|328.31|326.61|10
1728800200000|2024-10-13 06:16:40|328.36|326.66|328.37|326.67|328.37|326.67|328.36|326.66|2
1728800210000|2024-10-13 06:16:50|328.36|326.66|328.37|326.67|328.37|326.67|328.36|326.66|4
1728800220000|2024-10-13 06:17:00|328.36|326.66|328.37|326.67|328.37|326.67|328.36|326.66|6
1728800240000|2024-10-13 06:17:20|328.41|326.71|328.53|326.83|328.54|326.84|328.41|326.71|13
1728800250000|2024-10-13 06:17:30|328.51|326.81|328.38|326.68|328.51|326.81|328.38|326.68|8
1728800260000|2024-10-13 06:17:40|328.39|326.69|328.36|326.66|328.39|326.69|328.36|326.66|6
1728800270000|2024-10-13 06:17:50|328.33|326.63|328.25|326.55|328.33|326.63|328.22|326.52|10
1728800280000|2024-10-13 06:18:00|328.27|326.57|328.24|326.54|328.27|326.57|328.24|326.54|7
1728800290000|2024-10-13 06:18:10|328.23|326.53|328.24|326.54|328.25|326.55|328.22|326.52|7
1728800300000|2024-10-13 06:18:20|328.25|326.55|328.17|326.47|328.25|326.55|328.17|326.47|12
1728800310000|2024-10-13 06:18:30|328.16|326.46|328.17|326.47|328.19|326.49|328.16|326.46|15
1728800320000|2024-10-13 06:18:40|328.18|326.48|328.17|326.47|328.2|326.5|328.17|326.47|11
1728800330000|2024-10-13 06:18:50|328.18|326.48|328.19|326.49|328.19|326.49|328.17|326.47|6
1728800340000|2024-10-13 06:19:00|328.22|326.52|328.17|326.47|328.22|326.52|328.16|326.46|9
1728800350000|2024-10-13 06:19:10|328.14|326.44|328.17|326.47|328.17|326.47|328.14|326.44|4
1728800360000|2024-10-13 06:19:20|328.18|326.48|328.18|326.48|328.18|326.48|328.17|326.47|3
1728800370000|2024-10-13 06:19:30|328.17|326.47|328.16|326.46|328.18|326.48|328.15|326.45|6
1728800380000|2024-10-13 06:19:40|328.15|326.45|328.14|326.44|328.15|326.45|328.14|326.44|2
1728800390000|2024-10-13 06:19:50|328.15|326.45|328.1|326.4|328.15|326.45|328.09|326.39|5
1728800400000|2024-10-13 06:20:00|328.11|326.41|328.07|326.37|328.11|326.41|328.07|326.37|8
1728800410000|2024-10-13 06:20:10|328.1|326.4|328.11|326.41|328.12|326.42|328.07|326.37|6
1728800420000|2024-10-13 06:20:20|328.07|326.37|328.07|326.37|328.1|326.4|328.04|326.34|8
1728800430000|2024-10-13 06:20:30|328.03|326.33|327.95|326.25|328.03|326.33|327.94|326.24|11
1728800440000|2024-10-13 06:20:40|327.97|326.27|327.98|326.28|327.98|326.28|327.94|326.24|10
1728800450000|2024-10-13 06:20:50|327.96|326.26|327.93|326.23|327.97|326.27|327.93|326.23|6
1728800460000|2024-10-13 06:21:00|327.92|326.22|327.8|326.1|327.92|326.22|327.79|326.09|17
1728800470000|2024-10-13 06:21:10|327.82|326.12|327.76|326.06|327.83|326.13|327.76|326.06|8
1728800480000|2024-10-13 06:21:20|327.74|326.04|327.7|326|327.75|326.05|327.65|325.95|15
1728800490000|2024-10-13 06:21:30|327.72|326.02|327.7|326|327.72|326.02|327.68|325.98|8
1728800500000|2024-10-13 06:21:40|327.73|326.03|327.68|325.98|327.73|326.03|327.67|325.97|11
1728800510000|2024-10-13 06:21:50|327.66|325.96|327.72|326.02|327.72|326.02|327.65|325.95|7
1728800520000|2024-10-13 06:22:00|327.73|326.03|327.62|325.92|327.76|326.06|327.61|325.91|14
1728800530000|2024-10-13 06:22:10|327.61|325.91|327.62|325.92|327.64|325.94|327.6|325.9|13
1728800540000|2024-10-13 06:22:20|327.61|325.91|327.61|325.91|327.64|325.94|327.61|325.91|15
1728800550000|2024-10-13 06:22:30|327.62|325.92|327.62|325.92|327.63|325.93|327.62|325.92|9
1728800560000|2024-10-13 06:22:40|327.63|325.93|327.63|325.93|327.64|325.94|327.61|325.91|25
1728800570000|2024-10-13 06:22:50|327.66|325.96|327.72|326.02|327.73|326.03|327.66|325.96|7
1728800580000|2024-10-13 06:23:00|327.73|326.03|327.62|325.92|327.73|326.03|327.6|325.9|12
1728800590000|2024-10-13 06:23:10|327.63|325.93|327.63|325.93|327.65|325.95|327.63|325.93|7
1728800600000|2024-10-13 06:23:20|327.62|325.92|327.72|326.02|327.72|326.02|327.62|325.92|15
1728800610000|2024-10-13 06:23:30|327.73|326.03|327.61|325.91|327.75|326.05|327.61|325.91|11
1728800620000|2024-10-13 06:23:40|327.65|325.95|327.65|325.95|327.65|325.95|327.65|325.95|1
1728800630000|2024-10-13 06:23:50|327.62|325.92|327.62|325.92|327.63|325.93|327.61|325.91|6
1728800640000|2024-10-13 06:24:00|327.61|325.91|327.63|325.93|327.64|325.94|327.61|325.91|7
1728800650000|2024-10-13 06:24:10|327.61|325.91|327.62|325.92|327.62|325.92|327.6|325.9|4
1728800660000|2024-10-13 06:24:20|327.63|325.93|327.65|325.95|327.65|325.95|327.6|325.9|11
1728800670000|2024-10-13 06:24:30|327.64|325.94|327.53|325.83|327.64|325.94|327.53|325.83|12
1728800680000|2024-10-13 06:24:40|327.54|325.84|327.54|325.84|327.54|325.84|327.53|325.83|3
1728800690000|2024-10-13 06:24:50|327.56|325.86|327.55|325.85|327.56|325.86|327.54|325.84|4
1728800700000|2024-10-13 06:25:00|327.54|325.84|327.53|325.83|327.54|325.84|327.53|325.83|2
1728800710000|2024-10-13 06:25:10|327.55|325.85|327.6|325.9|327.61|325.91|327.55|325.85|8
1728800720000|2024-10-13 06:25:20|327.59|325.89|327.59|325.89|327.59|325.89|327.58|325.88|3
1728800730000|2024-10-13 06:25:30|327.6|325.9|327.6|325.9|327.6|325.9|327.6|325.9|1
1728800740000|2024-10-13 06:25:40|327.61|325.91|327.6|325.9|327.63|325.93|327.59|325.89|6
1728800750000|2024-10-13 06:25:50|327.59|325.89|327.62|325.92|327.65|325.95|327.59|325.89|5
1728800760000|2024-10-13 06:26:00|327.65|325.95|327.61|325.91|327.65|325.95|327.61|325.91|11
1728800770000|2024-10-13 06:26:10|327.62|325.92|327.62|325.92|327.63|325.93|327.61|325.91|15
1728800780000|2024-10-13 06:26:20|327.63|325.93|327.63|325.93|327.63|325.93|327.61|325.91|13
1728800790000|2024-10-13 06:26:30|327.6|325.9|327.62|325.92|327.63|325.93|327.6|325.9|11
1728800800000|2024-10-13 06:26:40|327.6|325.9|327.63|325.93|327.63|325.93|327.6|325.9|8
1728800810000|2024-10-13 06:26:50|327.6|325.9|327.6|325.9|327.6|325.9|327.6|325.9|1
1728800820000|2024-10-13 06:27:00|327.63|325.93|327.63|325.93|327.64|325.94|327.61|325.91|10
1728800830000|2024-10-13 06:27:10|327.64|325.94|327.76|326.06|327.77|326.07|327.62|325.92|9
1728800840000|2024-10-13 06:27:20|327.75|326.05|327.74|326.04|327.75|326.05|327.69|325.99|6
1728800850000|2024-10-13 06:27:30|327.7|326|327.67|325.97|327.72|326.02|327.64|325.94|7
1728800860000|2024-10-13 06:27:40|327.68|325.98|327.7|326|327.7|326|327.68|325.98|9
1728800870000|2024-10-13 06:27:50|327.72|326.02|327.74|326.04|327.74|326.04|327.7|326|5
1728800880000|2024-10-13 06:28:00|327.75|326.05|327.74|326.04|327.77|326.07|327.71|326.01|13
1728800890000|2024-10-13 06:28:10|327.73|326.03|327.69|325.99|327.73|326.03|327.69|325.99|3
1728800900000|2024-10-13 06:28:20|327.68|325.98|327.69|325.99|327.69|325.99|327.68|325.98|2
1728800910000|2024-10-13 06:28:30|327.7|326|327.7|326|327.72|326.02|327.69|325.99|12
1728800920000|2024-10-13 06:28:40|327.69|325.99|327.75|326.05|327.76|326.06|327.69|325.99|9
1728800930000|2024-10-13 06:28:50|327.74|326.04|327.72|326.02|327.74|326.04|327.71|326.01|5
1728800940000|2024-10-13 06:29:00|327.7|326|327.64|325.94|327.7|326|327.64|325.94|5
1728800950000|2024-10-13 06:29:10|327.63|325.93|327.64|325.94|327.64|325.94|327.62|325.92|4
1728800960000|2024-10-13 06:29:20|327.63|325.93|327.64|325.94|327.65|325.95|327.62|325.92|6
1728800970000|2024-10-13 06:29:30|327.63|325.93|327.62|325.92|327.63|325.93|327.61|325.91|3
1728800990000|2024-10-13 06:29:50|327.63|325.93|327.63|325.93|327.63|325.93|327.63|325.93|1
1728801000000|2024-10-13 06:30:00|327.64|325.94|327.62|325.92|327.65|325.95|327.62|325.92|7
1728801010000|2024-10-13 06:30:10|327.61|325.91|327.59|325.89|327.62|325.92|327.59|325.89|7
1728801020000|2024-10-13 06:30:20|327.62|325.92|327.61|325.91|327.62|325.92|327.55|325.85|11
1728801030000|2024-10-13 06:30:30|327.57|325.87|327.61|325.91|327.61|325.91|327.57|325.87|8
1728801040000|2024-10-13 06:30:40|327.57|325.87|327.57|325.87|327.61|325.91|327.57|325.87|7
1728801050000|2024-10-13 06:30:50|327.58|325.88|327.58|325.88|327.6|325.9|327.57|325.87|4
1728801060000|2024-10-13 06:31:00|327.6|325.9|327.61|325.91|327.62|325.92|327.59|325.89|10
1728801070000|2024-10-13 06:31:10|327.6|325.9|327.59|325.89|327.6|325.9|327.59|325.89|4
1728801080000|2024-10-13 06:31:20|327.61|325.91|327.55|325.85|327.61|325.91|327.52|325.82|10
1728801090000|2024-10-13 06:31:30|327.54|325.84|327.54|325.84|327.54|325.84|327.54|325.84|1
1728801100000|2024-10-13 06:31:40|327.53|325.83|327.54|325.84|327.54|325.84|327.53|325.83|2
1728801110000|2024-10-13 06:31:50|327.53|325.83|327.53|325.83|327.54|325.84|327.53|325.83|3
1728801120000|2024-10-13 06:32:00|327.52|325.82|327.51|325.81|327.52|325.82|327.48|325.78|7
1728801130000|2024-10-13 06:32:10|327.47|325.77|327.46|325.76|327.47|325.77|327.46|325.76|2
1728801140000|2024-10-13 06:32:20|327.48|325.78|327.5|325.8|327.5|325.8|327.48|325.78|2
1728801160000|2024-10-13 06:32:40|327.54|325.84|327.58|325.88|327.62|325.92|327.54|325.84|7
1728801170000|2024-10-13 06:32:50|327.61|325.91|327.56|325.86|327.61|325.91|327.56|325.86|9
1728801180000|2024-10-13 06:33:00|327.55|325.85|327.54|325.84|327.55|325.85|327.51|325.81|10
1728801200000|2024-10-13 06:33:20|327.57|325.87|327.67|325.97|327.68|325.98|327.57|325.87|8
1728801210000|2024-10-13 06:33:30|327.7|326|327.71|326.01|327.71|326.01|327.69|325.99|4
1728801220000|2024-10-13 06:33:40|327.67|325.97|327.68|325.98|327.72|326.02|327.67|325.97|11
1728801230000|2024-10-13 06:33:50|327.72|326.02|327.68|325.98|327.72|326.02|327.68|325.98|12
1728801240000|2024-10-13 06:34:00|327.7|326|327.68|325.98|327.7|326|327.65|325.95|8
1728801250000|2024-10-13 06:34:10|327.69|325.99|327.74|326.04|327.77|326.07|327.69|325.99|10
1728801260000|2024-10-13 06:34:20|327.73|326.03|327.73|326.03|327.75|326.05|327.73|326.03|7
1728801270000|2024-10-13 06:34:30|327.75|326.05|327.76|326.06|327.77|326.07|327.71|326.01|13
1728801280000|2024-10-13 06:34:40|327.75|326.05|327.74|326.04|327.75|326.05|327.73|326.03|8
1728801290000|2024-10-13 06:34:50|327.76|326.06|327.85|326.15|327.86|326.16|327.76|326.06|12
1728801300000|2024-10-13 06:35:00|327.88|326.18|327.91|326.21|327.95|326.25|327.87|326.17|17
1728801310000|2024-10-13 06:35:10|327.94|326.24|327.81|326.11|327.94|326.24|327.8|326.1|11
1728801320000|2024-10-13 06:35:20|327.8|326.1|327.83|326.13|327.84|326.14|327.8|326.1|5
1728801330000|2024-10-13 06:35:30|327.82|326.12|327.74|326.04|327.82|326.12|327.71|326.01|14
1728801340000|2024-10-13 06:35:40|327.78|326.08|327.8|326.1|327.8|326.1|327.73|326.03|9
1728801350000|2024-10-13 06:35:50|327.83|326.13|327.79|326.09|327.83|326.13|327.79|326.09|6
1728801360000|2024-10-13 06:36:00|327.78|326.08|327.82|326.12|327.82|326.12|327.78|326.08|11
1728801370000|2024-10-13 06:36:10|327.79|326.09|327.83|326.13|327.83|326.13|327.79|326.09|8
1728801380000|2024-10-13 06:36:20|327.82|326.12|327.82|326.12|327.82|326.12|327.82|326.12|1
1728801390000|2024-10-13 06:36:30|327.79|326.09|327.82|326.12|327.82|326.12|327.79|326.09|13
1728801400000|2024-10-13 06:36:40|327.79|326.09|327.8|326.1|327.82|326.12|327.79|326.09|10
1728801410000|2024-10-13 06:36:50|327.79|326.09|327.79|326.09|327.82|326.12|327.79|326.09|10
1728801420000|2024-10-13 06:37:00|327.8|326.1|327.9|326.2|327.92|326.22|327.8|326.1|13
1728801430000|2024-10-13 06:37:10|327.92|326.22|327.95|326.25|327.95|326.25|327.9|326.2|4
1728801440000|2024-10-13 06:37:20|327.92|326.22|327.91|326.21|327.95|326.25|327.9|326.2|10
1728801450000|2024-10-13 06:37:30|327.94|326.24|327.84|326.14|327.94|326.24|327.84|326.14|10
1728801460000|2024-10-13 06:37:40|327.83|326.13|327.79|326.09|327.83|326.13|327.79|326.09|7
1728801470000|2024-10-13 06:37:50|327.8|326.1|327.79|326.09|327.8|326.1|327.79|326.09|12
1728801480000|2024-10-13 06:38:00|327.81|326.11|327.73|326.03|327.81|326.11|327.71|326.01|17
1728801490000|2024-10-13 06:38:10|327.75|326.05|327.8|326.1|327.83|326.13|327.75|326.05|13
1728801500000|2024-10-13 06:38:20|327.81|326.11|327.81|326.11|327.84|326.14|327.81|326.11|6
1728801510000|2024-10-13 06:38:30|327.84|326.14|327.85|326.15|327.85|326.15|327.81|326.11|4
1728801520000|2024-10-13 06:38:40|327.82|326.12|327.82|326.12|327.82|326.12|327.81|326.11|3
1728801530000|2024-10-13 06:38:50|327.81|326.11|327.84|326.14|327.84|326.14|327.81|326.11|5
1728801540000|2024-10-13 06:39:00|327.81|326.11|327.85|326.15|327.85|326.15|327.8|326.1|7
1728801560000|2024-10-13 06:39:20|327.87|326.17|327.89|326.19|327.95|326.25|327.87|326.17|9
1728801570000|2024-10-13 06:39:30|327.93|326.23|327.85|326.15|327.93|326.23|327.85|326.15|9
1728801580000|2024-10-13 06:39:40|327.86|326.16|327.92|326.22|327.92|326.22|327.86|326.16|5
1728801590000|2024-10-13 06:39:50|327.93|326.23|327.93|326.23|327.93|326.23|327.93|326.23|1
1728801600000|2024-10-13 06:40:00|327.92|326.22|327.93|326.23|327.95|326.25|327.92|326.22|9
1728801610000|2024-10-13 06:40:10|327.92|326.22|327.88|326.18|327.92|326.22|327.88|326.18|8
1728801620000|2024-10-13 06:40:20|327.89|326.19|327.92|326.22|327.92|326.22|327.89|326.19|2
1728801640000|2024-10-13 06:40:40|327.87|326.17|327.89|326.19|327.92|326.22|327.87|326.17|10
1728801650000|2024-10-13 06:40:50|327.92|326.22|327.92|326.22|327.92|326.22|327.89|326.19|7
1728801660000|2024-10-13 06:41:00|327.89|326.19|327.92|326.22|327.92|326.22|327.89|326.19|2
1728801670000|2024-10-13 06:41:10|327.9|326.2|327.92|326.22|327.92|326.22|327.89|326.19|8
1728801680000|2024-10-13 06:41:20|327.9|326.2|327.9|326.2|327.91|326.21|327.9|326.2|3
1728801690000|2024-10-13 06:41:30|327.91|326.21|327.92|326.22|327.92|326.22|327.9|326.2|11
1728801700000|2024-10-13 06:41:40|327.93|326.23|327.91|326.21|327.93|326.23|327.91|326.21|4
1728801710000|2024-10-13 06:41:50|327.94|326.24|327.9|326.2|327.94|326.24|327.9|326.2|4
1728801720000|2024-10-13 06:42:00|327.93|326.23|327.9|326.2|327.93|326.23|327.9|326.2|2
1728801730000|2024-10-13 06:42:10|327.93|326.23|327.9|326.2|327.93|326.23|327.9|326.2|2
1728801750000|2024-10-13 06:42:30|327.96|326.26|327.94|326.24|327.96|326.26|327.91|326.21|9
1728801760000|2024-10-13 06:42:40|327.91|326.21|327.94|326.24|327.94|326.24|327.91|326.21|2
1728801770000|2024-10-13 06:42:50|327.91|326.21|327.91|326.21|327.92|326.22|327.91|326.21|3
1728801780000|2024-10-13 06:43:00|327.9|326.2|327.85|326.15|327.94|326.24|327.82|326.12|11
1728801790000|2024-10-13 06:43:10|327.82|326.12|327.83|326.13|327.85|326.15|327.82|326.12|7
1728801800000|2024-10-13 06:43:20|327.84|326.14|327.81|326.11|327.84|326.14|327.81|326.11|6
1728801810000|2024-10-13 06:43:30|327.78|326.08|327.76|326.06|327.78|326.08|327.74|326.04|4
1728801820000|2024-10-13 06:43:40|327.79|326.09|327.73|326.03|327.79|326.09|327.73|326.03|6
1728801830000|2024-10-13 06:43:50|327.74|326.04|327.74|326.04|327.75|326.05|327.74|326.04|3
1728801840000|2024-10-13 06:44:00|327.72|326.02|327.73|326.03|327.73|326.03|327.7|326|6
1728801850000|2024-10-13 06:44:10|327.71|326.01|327.71|326.01|327.74|326.04|327.7|326|10
1728801860000|2024-10-13 06:44:20|327.72|326.02|327.73|326.03|327.76|326.06|327.71|326.01|7
1728801870000|2024-10-13 06:44:30|327.71|326.01|327.72|326.02|327.76|326.06|327.71|326.01|9
1728801880000|2024-10-13 06:44:40|327.74|326.04|327.73|326.03|327.74|326.04|327.72|326.02|3
1728801890000|2024-10-13 06:44:50|327.74|326.04|327.74|326.04|327.74|326.04|327.73|326.03|7
1728801900000|2024-10-13 06:45:00|327.76|326.06|327.71|326.01|327.76|326.06|327.71|326.01|11
1728801910000|2024-10-13 06:45:10|327.72|326.02|327.74|326.04|327.77|326.07|327.72|326.02|6
1728801930000|2024-10-13 06:45:30|327.71|326.01|327.64|325.94|327.71|326.01|327.64|325.94|6
1728801940000|2024-10-13 06:45:40|327.65|325.95|327.65|325.95|327.68|325.98|327.65|325.95|3
1728801950000|2024-10-13 06:45:50|327.68|325.98|327.66|325.96|327.68|325.98|327.65|325.95|6
1728801960000|2024-10-13 06:46:00|327.63|325.93|327.7|326|327.71|326.01|327.63|325.93|7
1728801970000|2024-10-13 06:46:10|327.69|325.99|327.69|325.99|327.69|325.99|327.69|325.99|1
1728801980000|2024-10-13 06:46:20|327.73|326.03|327.72|326.02|327.73|326.03|327.69|325.99|15
1728801990000|2024-10-13 06:46:30|327.69|325.99|327.7|326|327.73|326.03|327.69|325.99|12
1728802000000|2024-10-13 06:46:40|327.73|326.03|327.72|326.02|327.74|326.04|327.69|325.99|12
1728802010000|2024-10-13 06:46:50|327.75|326.05|327.72|326.02|327.75|326.05|327.7|326|7
1728802020000|2024-10-13 06:47:00|327.7|326|327.71|326.01|327.74|326.04|327.7|326|8
1728802030000|2024-10-13 06:47:10|327.7|326|327.72|326.02|327.73|326.03|327.7|326|5
1728802040000|2024-10-13 06:47:20|327.71|326.01|327.7|326|327.73|326.03|327.7|326|4
1728802060000|2024-10-13 06:47:40|327.73|326.03|327.84|326.14|327.84|326.14|327.73|326.03|5
1728802070000|2024-10-13 06:47:50|327.83|326.13|327.86|326.16|327.86|326.16|327.83|326.13|5
1728802080000|2024-10-13 06:48:00|327.84|326.14|327.75|326.05|327.84|326.14|327.75|326.05|5
1728802090000|2024-10-13 06:48:10|327.76|326.06|327.73|326.03|327.76|326.06|327.73|326.03|2
1728802120000|2024-10-13 06:48:40|327.74|326.04|327.85|326.15|327.85|326.15|327.74|326.04|6
1728802130000|2024-10-13 06:48:50|327.84|326.14|327.74|326.04|327.84|326.14|327.74|326.04|5
1728802140000|2024-10-13 06:49:00|327.76|326.06|327.82|326.12|327.82|326.12|327.72|326.02|9
1728802150000|2024-10-13 06:49:10|327.81|326.11|327.81|326.11|327.83|326.13|327.79|326.09|7
1728802160000|2024-10-13 06:49:20|327.84|326.14|327.83|326.13|327.86|326.16|327.83|326.13|9
1728802170000|2024-10-13 06:49:30|327.84|326.14|327.84|326.14|327.84|326.14|327.83|326.13|3
1728802180000|2024-10-13 06:49:40|327.87|326.17|327.84|326.14|327.87|326.17|327.84|326.14|4
1728802190000|2024-10-13 06:49:50|327.83|326.13|327.84|326.14|327.84|326.14|327.83|326.13|2
1728802200000|2024-10-13 06:50:00|327.83|326.13|327.83|326.13|327.85|326.15|327.82|326.12|4
1728802210000|2024-10-13 06:50:10|327.82|326.12|327.83|326.13|327.83|326.13|327.82|326.12|2
1728802220000|2024-10-13 06:50:20|327.82|326.12|327.81|326.11|327.82|326.12|327.78|326.08|3
1728802250000|2024-10-13 06:50:50|327.79|326.09|327.81|326.11|327.81|326.11|327.78|326.08|4
1728802260000|2024-10-13 06:51:00|327.82|326.12|327.81|326.11|327.82|326.12|327.8|326.1|7
1728802270000|2024-10-13 06:51:10|327.8|326.1|327.8|326.1|327.82|326.12|327.77|326.07|12
1728802280000|2024-10-13 06:51:20|327.81|326.11|327.78|326.08|327.81|326.11|327.77|326.07|5
1728802290000|2024-10-13 06:51:30|327.81|326.11|327.81|326.11|327.82|326.12|327.78|326.08|10
1728802300000|2024-10-13 06:51:40|327.82|326.12|327.81|326.11|327.82|326.12|327.81|326.11|4
1728802310000|2024-10-13 06:51:50|327.84|326.14|327.83|326.13|327.85|326.15|327.83|326.13|4
1728802320000|2024-10-13 06:52:00|327.84|326.14|327.82|326.12|327.84|326.14|327.79|326.09|8
1728802330000|2024-10-13 06:52:10|327.79|326.09|327.74|326.04|327.79|326.09|327.74|326.04|9
1728802340000|2024-10-13 06:52:20|327.75|326.05|327.73|326.03|327.75|326.05|327.73|326.03|3
1728802350000|2024-10-13 06:52:30|327.74|326.04|327.75|326.05|327.76|326.06|327.73|326.03|4
1728802360000|2024-10-13 06:52:40|327.76|326.06|327.76|326.06|327.76|326.06|327.74|326.04|10
1728802370000|2024-10-13 06:52:50|327.73|326.03|327.75|326.05|327.76|326.06|327.73|326.03|11
1728802390000|2024-10-13 06:53:10|327.74|326.04|327.71|326.01|327.74|326.04|327.7|326|8
1728802400000|2024-10-13 06:53:20|327.74|326.04|327.71|326.01|327.75|326.05|327.71|326.01|10
1728802410000|2024-10-13 06:53:30|327.73|326.03|327.71|326.01|327.73|326.03|327.7|326|5
1728802420000|2024-10-13 06:53:40|327.7|326|327.7|326|327.7|326|327.7|326|1
1728802430000|2024-10-13 06:53:50|327.71|326.01|327.73|326.03|327.74|326.04|327.71|326.01|5
1728802440000|2024-10-13 06:54:00|327.7|326|327.71|326.01|327.74|326.04|327.7|326|11
1728802450000|2024-10-13 06:54:10|327.7|326|327.7|326|327.73|326.03|327.69|325.99|9
1728802460000|2024-10-13 06:54:20|327.73|326.03|327.73|326.03|327.73|326.03|327.73|326.03|1
1728802480000|2024-10-13 06:54:40|327.69|325.99|327.71|326.01|327.71|326.01|327.69|325.99|2
1728802490000|2024-10-13 06:54:50|327.7|326|327.7|326|327.7|326|327.7|326|1
1728802500000|2024-10-13 06:55:00|327.72|326.02|327.73|326.03|327.73|326.03|327.7|326|4
1728802510000|2024-10-13 06:55:10|327.7|326|327.73|326.03|327.73|326.03|327.7|326|6
1728802520000|2024-10-13 06:55:20|327.7|326|327.72|326.02|327.73|326.03|327.7|326|11
1728802530000|2024-10-13 06:55:30|327.74|326.04|327.73|326.03|327.75|326.05|327.72|326.02|5
1728802540000|2024-10-13 06:55:40|327.72|326.02|327.73|326.03|327.73|326.03|327.72|326.02|2
1728802550000|2024-10-13 06:55:50|327.75|326.05|327.75|326.05|327.76|326.06|327.75|326.05|3
1728802560000|2024-10-13 06:56:00|327.74|326.04|327.71|326.01|327.74|326.04|327.7|326|3
1728802570000|2024-10-13 06:56:10|327.7|326|327.73|326.03|327.73|326.03|327.7|326|3
1728802580000|2024-10-13 06:56:20|327.71|326.01|327.7|326|327.73|326.03|327.68|325.98|4
1728802590000|2024-10-13 06:56:30|327.71|326.01|327.71|326.01|327.71|326.01|327.71|326.01|1
1728802610000|2024-10-13 06:56:50|327.67|325.97|327.64|325.94|327.69|325.99|327.62|325.92|7
1728802620000|2024-10-13 06:57:00|327.63|325.93|327.64|325.94|327.65|325.95|327.62|325.92|12
1728802630000|2024-10-13 06:57:10|327.61|325.91|327.62|325.92|327.63|325.93|327.6|325.9|9
1728802640000|2024-10-13 06:57:20|327.6|325.9|327.56|325.86|327.62|325.92|327.56|325.86|7
1728802650000|2024-10-13 06:57:30|327.55|325.85|327.27|325.57|327.55|325.85|327.24|325.54|9
1728802660000|2024-10-13 06:57:40|327.26|325.56|327.3|325.6|327.31|325.61|327.26|325.56|9
1728802670000|2024-10-13 06:57:50|327.27|325.57|327.27|325.57|327.27|325.57|327.27|325.57|1
1728802680000|2024-10-13 06:58:00|327.28|325.58|327.33|325.63|327.37|325.67|327.28|325.58|12
1728802690000|2024-10-13 06:58:10|327.37|325.67|327.37|325.67|327.37|325.67|327.33|325.63|7
1728802700000|2024-10-13 06:58:20|327.38|325.68|327.38|325.68|327.38|325.68|327.34|325.64|3
1728802710000|2024-10-13 06:58:30|327.34|325.64|327.33|325.63|327.37|325.67|327.33|325.63|5
1728802730000|2024-10-13 06:58:50|327.32|325.62|327.32|325.62|327.32|325.62|327.31|325.61|3
1728802740000|2024-10-13 06:59:00|327.33|325.63|327.35|325.65|327.35|325.65|327.31|325.61|7
1728802770000|2024-10-13 06:59:30|327.33|325.63|327.33|325.63|327.33|325.63|327.33|325.63|1
1728802780000|2024-10-13 06:59:40|327.32|325.62|327.35|325.65|327.35|325.65|327.32|325.62|2
1728802800000|2024-10-13 07:00:00|327.39|325.69|327.36|325.66|327.39|325.69|327.34|325.64|8
1728802810000|2024-10-13 07:00:10|327.39|325.69|327.51|325.81|327.51|325.81|327.36|325.66|7
1728802820000|2024-10-13 07:00:20|327.5|325.8|327.47|325.77|327.5|325.8|327.47|325.77|7
1728802830000|2024-10-13 07:00:30|327.48|325.78|327.51|325.81|327.51|325.81|327.48|325.78|9
1728802840000|2024-10-13 07:00:40|327.5|325.8|327.48|325.78|327.5|325.8|327.48|325.78|5
1728802850000|2024-10-13 07:00:50|327.49|325.79|327.44|325.74|327.49|325.79|327.44|325.74|7
1728802860000|2024-10-13 07:01:00|327.43|325.73|327.42|325.72|327.44|325.74|327.41|325.71|7
1728802870000|2024-10-13 07:01:10|327.39|325.69|327.38|325.68|327.39|325.69|327.38|325.68|2
1728802880000|2024-10-13 07:01:20|327.36|325.66|327.41|325.71|327.43|325.73|327.36|325.66|6
1728802890000|2024-10-13 07:01:30|327.4|325.7|327.33|325.63|327.4|325.7|327.33|325.63|5
1728802900000|2024-10-13 07:01:40|327.31|325.61|327.34|325.64|327.34|325.64|327.28|325.58|6
1728802910000|2024-10-13 07:01:50|327.37|325.67|327.46|325.76|327.46|325.76|327.37|325.67|8
1728802920000|2024-10-13 07:02:00|327.48|325.78|327.43|325.73|327.48|325.78|327.43|325.73|6
1728802930000|2024-10-13 07:02:10|327.45|325.75|327.57|325.87|327.57|325.87|327.45|325.75|5
1728802940000|2024-10-13 07:02:20|327.56|325.86|327.55|325.85|327.56|325.86|327.55|325.85|2
1728802950000|2024-10-13 07:02:30|327.51|325.81|327.49|325.79|327.51|325.81|327.48|325.78|8
1728802990000|2024-10-13 07:03:10|327.51|325.81|327.51|325.81|327.53|325.83|327.49|325.79|5
1728803000000|2024-10-13 07:03:20|327.48|325.78|327.48|325.78|327.48|325.78|327.48|325.78|1
1728803030000|2024-10-13 07:03:50|327.47|325.77|327.48|325.78|327.48|325.78|327.47|325.77|2
1728803040000|2024-10-13 07:04:00|327.53|325.83|327.55|325.85|327.55|325.85|327.53|325.83|2
1728803050000|2024-10-13 07:04:10|327.56|325.86|327.57|325.87|327.57|325.87|327.56|325.86|2
1728803060000|2024-10-13 07:04:20|327.56|325.86|327.56|325.86|327.56|325.86|327.56|325.86|1
1728803070000|2024-10-13 07:04:30|327.59|325.89|327.59|325.89|327.59|325.89|327.59|325.89|1
1728803080000|2024-10-13 07:04:40|327.57|325.87|327.57|325.87|327.58|325.88|327.57|325.87|3
1728803090000|2024-10-13 07:04:50|327.55|325.85|327.55|325.85|327.55|325.85|327.55|325.85|1
1728803100000|2024-10-13 07:05:00|327.54|325.84|327.37|325.67|327.54|325.84|327.35|325.65|6
1728803110000|2024-10-13 07:05:10|327.36|325.66|327.28|325.58|327.36|325.66|327.27|325.57|12
1728803120000|2024-10-13 07:05:20|327.27|325.57|327.25|325.55|327.28|325.58|327.25|325.55|5
1728803130000|2024-10-13 07:05:30|327.23|325.53|327.21|325.51|327.25|325.55|327.2|325.5|6
1728803140000|2024-10-13 07:05:40|327.22|325.52|327.2|325.5|327.22|325.52|327.2|325.5|3
1728803150000|2024-10-13 07:05:50|327.21|325.51|327.21|325.51|327.21|325.51|327.21|325.51|1
1728803160000|2024-10-13 07:06:00|327.19|325.49|327.15|325.45|327.2|325.5|327.14|325.44|9
1728803170000|2024-10-13 07:06:10|327.13|325.43|327.15|325.45|327.15|325.45|327.13|325.43|3
1728803190000|2024-10-13 07:06:30|327.14|325.44|327.04|325.34|327.15|325.45|327.04|325.34|15
1728803200000|2024-10-13 07:06:40|327.05|325.35|327.06|325.36|327.1|325.4|327.02|325.32|6
1728803210000|2024-10-13 07:06:50|327.05|325.35|327.05|325.35|327.06|325.36|327.03|325.33|7
1728803220000|2024-10-13 07:07:00|327.03|325.33|327.01|325.31|327.03|325.33|327.01|325.31|3
1728803230000|2024-10-13 07:07:10|326.97|325.27|326.98|325.28|327.01|325.31|326.97|325.27|8
1728803240000|2024-10-13 07:07:20|327|325.3|327|325.3|327|325.3|327|325.3|1
1728803250000|2024-10-13 07:07:30|326.95|325.25|326.97|325.27|327|325.3|326.95|325.25|4
1728803260000|2024-10-13 07:07:40|326.95|325.25|326.97|325.27|326.99|325.29|326.95|325.25|8
1728803270000|2024-10-13 07:07:50|327|325.3|326.97|325.27|327|325.3|326.95|325.25|5
1728803280000|2024-10-13 07:08:00|326.95|325.25|326.95|325.25|326.95|325.25|326.95|325.25|1
1728803290000|2024-10-13 07:08:10|326.97|325.27|326.96|325.26|327|325.3|326.95|325.25|5
1728803300000|2024-10-13 07:08:20|326.97|325.27|327|325.3|327|325.3|326.96|325.26|4
1728803310000|2024-10-13 07:08:30|327.01|325.31|327|325.3|327.01|325.31|326.97|325.27|6
1728803320000|2024-10-13 07:08:40|326.99|325.29|326.91|325.21|326.99|325.29|326.89|325.19|8
1728803330000|2024-10-13 07:08:50|326.88|325.18|326.86|325.16|326.92|325.22|326.86|325.16|6
1728803340000|2024-10-13 07:09:00|326.88|325.18|326.93|325.23|326.94|325.24|326.88|325.18|7
1728803350000|2024-10-13 07:09:10|326.96|325.26|326.9|325.2|326.96|325.26|326.89|325.19|9
1728803360000|2024-10-13 07:09:20|326.89|325.19|326.87|325.17|326.91|325.21|326.85|325.15|6
1728803380000|2024-10-13 07:09:40|326.88|325.18|326.89|325.19|326.89|325.19|326.88|325.18|2
1728803390000|2024-10-13 07:09:50|326.9|325.2|326.91|325.21|326.93|325.23|326.89|325.19|8
1728803400000|2024-10-13 07:10:00|326.93|325.23|326.91|325.21|326.96|325.26|326.86|325.16|8
1728803410000|2024-10-13 07:10:10|326.87|325.17|326.9|325.2|326.93|325.23|326.87|325.17|15
1728803420000|2024-10-13 07:10:20|326.92|325.22|326.93|325.23|326.93|325.23|326.92|325.22|2
1728803430000|2024-10-13 07:10:30|326.88|325.18|326.87|325.17|326.88|325.18|326.85|325.15|6
1728803440000|2024-10-13 07:10:40|326.85|325.15|326.85|325.15|326.86|325.16|326.85|325.15|3
1728803450000|2024-10-13 07:10:50|326.84|325.14|326.85|325.15|326.85|325.15|326.81|325.11|7
1728803460000|2024-10-13 07:11:00|326.84|325.14|326.86|325.16|326.86|325.16|326.84|325.14|5
1728803470000|2024-10-13 07:11:10|326.88|325.18|326.86|325.16|326.88|325.18|326.86|325.16|4
1728803500000|2024-10-13 07:11:40|326.89|325.19|326.89|325.19|326.9|325.2|326.89|325.19|3
1728803520000|2024-10-13 07:12:00|326.88|325.18|326.85|325.15|326.88|325.18|326.84|325.14|7
1728803540000|2024-10-13 07:12:20|326.84|325.14|326.85|325.15|326.86|325.16|326.84|325.14|6
1728803550000|2024-10-13 07:12:30|326.84|325.14|326.88|325.18|326.88|325.18|326.84|325.14|8
1728803560000|2024-10-13 07:12:40|326.89|325.19|326.88|325.18|326.91|325.21|326.88|325.18|4
1728803580000|2024-10-13 07:13:00|326.84|325.14|326.89|325.19|326.89|325.19|326.84|325.14|4
1728803590000|2024-10-13 07:13:10|326.88|325.18|326.89|325.19|326.89|325.19|326.88|325.18|6
1728803600000|2024-10-13 07:13:20|326.88|325.18|326.85|325.15|326.88|325.18|326.85|325.15|3
1728803610000|2024-10-13 07:13:30|326.87|325.17|326.85|325.15|326.87|325.17|326.85|325.15|2
1728803620000|2024-10-13 07:13:40|326.87|325.17|326.87|325.17|326.87|325.17|326.85|325.15|5
1728803630000|2024-10-13 07:13:50|326.88|325.18|326.87|325.17|326.88|325.18|326.87|325.17|2
1728803640000|2024-10-13 07:14:00|326.85|325.15|326.87|325.17|326.87|325.17|326.85|325.15|4
1728803650000|2024-10-13 07:14:10|326.85|325.15|326.84|325.14|326.85|325.15|326.84|325.14|2
1728803660000|2024-10-13 07:14:20|326.83|325.13|326.83|325.13|326.83|325.13|326.83|325.13|1
1728803670000|2024-10-13 07:14:30|326.85|325.15|326.83|325.13|326.85|325.15|326.83|325.13|2
1728803680000|2024-10-13 07:14:40|326.84|325.14|326.83|325.13|326.84|325.14|326.83|325.13|4
1728803690000|2024-10-13 07:14:50|326.84|325.14|326.79|325.09|326.84|325.14|326.79|325.09|5
1728803700000|2024-10-13 07:15:00|326.81|325.11|326.82|325.12|326.82|325.12|326.81|325.11|2
1728803710000|2024-10-13 07:15:10|326.81|325.11|326.93|325.23|326.97|325.27|326.81|325.11|11
1728803720000|2024-10-13 07:15:20|326.92|325.22|326.85|325.15|326.92|325.22|326.85|325.15|6
1728803730000|2024-10-13 07:15:30|326.84|325.14|326.83|325.13|326.86|325.16|326.83|325.13|4
1728803740000|2024-10-13 07:15:40|326.85|325.15|326.81|325.11|326.86|325.16|326.81|325.11|6
1728803750000|2024-10-13 07:15:50|326.79|325.09|326.8|325.1|326.8|325.1|326.78|325.08|4
1728803760000|2024-10-13 07:16:00|326.79|325.09|326.73|325.03|326.79|325.09|326.73|325.03|5
1728803770000|2024-10-13 07:16:10|326.72|325.02|326.71|325.01|326.74|325.04|326.69|324.99|14
1728803780000|2024-10-13 07:16:20|326.73|325.03|326.72|325.02|326.74|325.04|326.71|325.01|12
1728803790000|2024-10-13 07:16:30|326.71|325.01|326.71|325.01|326.73|325.03|326.7|325|13
1728803800000|2024-10-13 07:16:40|326.72|325.02|326.78|325.08|326.78|325.08|326.71|325.01|8
1728803810000|2024-10-13 07:16:50|326.77|325.07|326.74|325.04|326.77|325.07|326.73|325.03|7
1728803820000|2024-10-13 07:17:00|326.73|325.03|326.74|325.04|326.76|325.06|326.73|325.03|8
1728803830000|2024-10-13 07:17:10|326.75|325.05|326.76|325.06|326.77|325.07|326.74|325.04|13
1728803840000|2024-10-13 07:17:20|326.75|325.05|326.77|325.07|326.79|325.09|326.75|325.05|11
1728803850000|2024-10-13 07:17:30|326.78|325.08|326.86|325.16|326.86|325.16|326.77|325.07|7
1728803860000|2024-10-13 07:17:40|326.85|325.15|326.78|325.08|326.85|325.15|326.78|325.08|7
1728803870000|2024-10-13 07:17:50|326.77|325.07|326.77|325.07|326.79|325.09|326.77|325.07|11
1728803880000|2024-10-13 07:18:00|326.78|325.08|326.82|325.12|326.82|325.12|326.78|325.08|7
1728803890000|2024-10-13 07:18:10|326.84|325.14|326.85|325.15|326.91|325.21|326.84|325.14|19
1728803900000|2024-10-13 07:18:20|326.84|325.14|326.85|325.15|326.89|325.19|326.84|325.14|8
1728803910000|2024-10-13 07:18:30|326.87|325.17|326.87|325.17|326.87|325.17|326.85|325.15|3
1728803920000|2024-10-13 07:18:40|326.85|325.15|326.84|325.14|326.87|325.17|326.84|325.14|4
1728803930000|2024-10-13 07:18:50|326.88|325.18|326.94|325.24|326.96|325.26|326.87|325.17|12
1728803940000|2024-10-13 07:19:00|326.92|325.22|326.87|325.17|326.93|325.23|326.85|325.15|12
1728803970000|2024-10-13 07:19:30|326.88|325.18|326.86|325.16|326.88|325.18|326.86|325.16|2
1728803980000|2024-10-13 07:19:40|326.9|325.2|327.01|325.31|327.01|325.31|326.9|325.2|11
1728803990000|2024-10-13 07:19:50|327|325.3|326.89|325.19|327|325.3|326.86|325.16|11
1728804000000|2024-10-13 07:20:00|326.94|325.24|326.95|325.25|326.95|325.25|326.85|325.15|10
1728804010000|2024-10-13 07:20:10|326.94|325.24|327.02|325.32|327.02|325.32|326.93|325.23|6
1728804020000|2024-10-13 07:20:20|327.01|325.31|326.99|325.29|327.01|325.31|326.99|325.29|2
1728804030000|2024-10-13 07:20:30|326.98|325.28|326.96|325.26|326.98|325.28|326.95|325.25|4
1728804040000|2024-10-13 07:20:40|326.99|325.29|326.93|325.23|327|325.3|326.92|325.22|8
1728804060000|2024-10-13 07:21:00|326.94|325.24|326.89|325.19|326.99|325.29|326.89|325.19|11
1728804070000|2024-10-13 07:21:10|326.88|325.18|326.83|325.13|326.88|325.18|326.82|325.12|5
1728804080000|2024-10-13 07:21:20|326.86|325.16|326.89|325.19|326.9|325.2|326.86|325.16|7
1728804090000|2024-10-13 07:21:30|326.9|325.2|326.88|325.18|326.9|325.2|326.88|325.18|3
1728804100000|2024-10-13 07:21:40|326.9|325.2|326.89|325.19|326.91|325.21|326.87|325.17|6
1728804110000|2024-10-13 07:21:50|326.9|325.2|326.91|325.21|326.91|325.21|326.9|325.2|4
1728804120000|2024-10-13 07:22:00|326.9|325.2|326.94|325.24|326.95|325.25|326.89|325.19|8
1728804130000|2024-10-13 07:22:10|326.93|325.23|326.9|325.2|326.93|325.23|326.89|325.19|4
1728804140000|2024-10-13 07:22:20|326.89|325.19|326.89|325.19|326.89|325.19|326.89|325.19|1
1728804150000|2024-10-13 07:22:30|326.9|325.2|326.89|325.19|326.9|325.2|326.89|325.19|2
1728804160000|2024-10-13 07:22:40|326.87|325.17|326.87|325.17|326.87|325.17|326.85|325.15|4
1728804170000|2024-10-13 07:22:50|326.86|325.16|326.87|325.17|326.87|325.17|326.86|325.16|2
1728804180000|2024-10-13 07:23:00|326.85|325.15|326.78|325.08|326.85|325.15|326.77|325.07|9
1728804190000|2024-10-13 07:23:10|326.79|325.09|326.79|325.09|326.79|325.09|326.77|325.07|3
1728804200000|2024-10-13 07:23:20|326.77|325.07|326.77|325.07|326.79|325.09|326.77|325.07|5
1728804210000|2024-10-13 07:23:30|326.75|325.05|326.77|325.07|326.77|325.07|326.75|325.05|4
1728804220000|2024-10-13 07:23:40|326.78|325.08|326.83|325.13|326.83|325.13|326.78|325.08|4
1728804230000|2024-10-13 07:23:50|326.81|325.11|326.85|325.15|326.85|325.15|326.81|325.11|10
1728804240000|2024-10-13 07:24:00|326.83|325.13|326.87|325.17|326.88|325.18|326.83|325.13|9
1728804260000|2024-10-13 07:24:20|326.85|325.15|326.84|325.14|326.85|325.15|326.84|325.14|2
1728804280000|2024-10-13 07:24:40|326.86|325.16|326.86|325.16|326.86|325.16|326.86|325.16|1
1728804290000|2024-10-13 07:24:50|326.83|325.13|326.83|325.13|326.83|325.13|326.83|325.13|1
1728804320000|2024-10-13 07:25:20|326.85|325.15|326.83|325.13|326.85|325.15|326.83|325.13|2
1728804360000|2024-10-13 07:26:00|326.85|325.15|326.91|325.21|326.91|325.21|326.85|325.15|8
1728804370000|2024-10-13 07:26:10|326.9|325.2|326.9|325.2|326.9|325.2|326.9|325.2|1
1728804380000|2024-10-13 07:26:20|326.88|325.18|326.85|325.15|326.88|325.18|326.84|325.14|5
1728804400000|2024-10-13 07:26:40|326.87|325.17|326.9|325.2|326.91|325.21|326.87|325.17|6
1728804420000|2024-10-13 07:27:00|326.91|325.21|326.96|325.26|326.98|325.28|326.91|325.21|5
1728804430000|2024-10-13 07:27:10|326.97|325.27|326.97|325.27|326.98|325.28|326.92|325.22|8
1728804440000|2024-10-13 07:27:20|326.98|325.28|327|325.3|327|325.3|326.98|325.28|3
1728804450000|2024-10-13 07:27:30|327.03|325.33|327.04|325.34|327.04|325.34|327.03|325.33|2
1728804460000|2024-10-13 07:27:40|327.06|325.36|327.06|325.36|327.06|325.36|327.06|325.36|1
1728804470000|2024-10-13 07:27:50|327.05|325.35|327|325.3|327.06|325.36|327|325.3|8
1728804480000|2024-10-13 07:28:00|327.01|325.31|327.01|325.31|327.03|325.33|327.01|325.31|3
1728804490000|2024-10-13 07:28:10|327.02|325.32|327.02|325.32|327.02|325.32|327.01|325.31|3
1728804500000|2024-10-13 07:28:20|327.01|325.31|327.01|325.31|327.01|325.31|327.01|325.31|1
1728804510000|2024-10-13 07:28:30|327.02|325.32|327.02|325.32|327.02|325.32|327.02|325.32|1
1728804520000|2024-10-13 07:28:40|327.01|325.31|326.97|325.27|327.01|325.31|326.95|325.25|7
1728804530000|2024-10-13 07:28:50|326.98|325.28|326.98|325.28|326.98|325.28|326.98|325.28|1
1728804550000|2024-10-13 07:29:10|327.01|325.31|327.01|325.31|327.02|325.32|327.01|325.31|5
1728804560000|2024-10-13 07:29:20|326.96|325.26|326.92|325.22|326.96|325.26|326.92|325.22|6
1728804570000|2024-10-13 07:29:30|326.93|325.23|326.94|325.24|326.94|325.24|326.93|325.23|6
1728804590000|2024-10-13 07:29:50|326.95|325.25|326.94|325.24|326.95|325.25|326.94|325.24|2
1728804600000|2024-10-13 07:30:00|326.93|325.23|326.9|325.2|326.93|325.23|326.9|325.2|5
1728804620000|2024-10-13 07:30:20|326.91|325.21|326.93|325.23|326.94|325.24|326.91|325.21|4
1728804630000|2024-10-13 07:30:30|326.94|325.24|327.02|325.32|327.02|325.32|326.92|325.22|7
1728804640000|2024-10-13 07:30:40|327.03|325.33|327.02|325.32|327.03|325.33|327.02|325.32|2
1728804650000|2024-10-13 07:30:50|327|325.3|326.99|325.29|327|325.3|326.99|325.29|2
1728804660000|2024-10-13 07:31:00|326.97|325.27|326.97|325.27|326.97|325.27|326.97|325.27|1
1728804670000|2024-10-13 07:31:10|326.99|325.29|326.97|325.27|326.99|325.29|326.97|325.27|5
1728804680000|2024-10-13 07:31:20|326.98|325.28|326.97|325.27|326.98|325.28|326.96|325.26|4
1728804690000|2024-10-13 07:31:30|326.98|325.28|326.98|325.28|326.98|325.28|326.98|325.28|1
1728804700000|2024-10-13 07:31:40|327|325.3|327|325.3|327|325.3|326.99|325.29|3
1728804710000|2024-10-13 07:31:50|326.98|325.28|326.98|325.28|326.98|325.28|326.98|325.28|1
1728804720000|2024-10-13 07:32:00|326.99|325.29|326.99|325.29|326.99|325.29|326.97|325.27|5
1728804730000|2024-10-13 07:32:10|327.01|325.31|327.08|325.38|327.08|325.38|327.01|325.31|11
1728804740000|2024-10-13 07:32:20|327.06|325.36|327.01|325.31|327.07|325.37|327.01|325.31|7
1728804750000|2024-10-13 07:32:30|327.02|325.32|327.09|325.39|327.11|325.41|327.02|325.32|10
1728804760000|2024-10-13 07:32:40|327.1|325.4|327.04|325.34|327.1|325.4|327.04|325.34|4
1728804770000|2024-10-13 07:32:50|327.03|325.33|327.04|325.34|327.04|325.34|327.03|325.33|2
1728804780000|2024-10-13 07:33:00|327.07|325.37|326.99|325.29|327.08|325.38|326.99|325.29|10
1728804790000|2024-10-13 07:33:10|327|325.3|327|325.3|327|325.3|327|325.3|1
1728804800000|2024-10-13 07:33:20|326.99|325.29|326.99|325.29|326.99|325.29|326.97|325.27|4
1728804820000|2024-10-13 07:33:40|327|325.3|327.02|325.32|327.04|325.34|327|325.3|5
1728804830000|2024-10-13 07:33:50|327.04|325.34|327.01|325.31|327.04|325.34|327.01|325.31|5
1728804840000|2024-10-13 07:34:00|327.03|325.33|327.01|325.31|327.03|325.33|327.01|325.31|5
1728804850000|2024-10-13 07:34:10|327.02|325.32|327.02|325.32|327.02|325.32|327.02|325.32|1
1728804860000|2024-10-13 07:34:20|327.03|325.33|327.07|325.37|327.08|325.38|327.03|325.33|4
1728804870000|2024-10-13 07:34:30|327.08|325.38|327.06|325.36|327.08|325.38|327.06|325.36|2
1728804880000|2024-10-13 07:34:40|327.07|325.37|327.14|325.44|327.14|325.44|327.07|325.37|12
1728804890000|2024-10-13 07:34:50|327.16|325.46|327.12|325.42|327.16|325.46|327.11|325.41|4
1728804900000|2024-10-13 07:35:00|327.13|325.43|327.12|325.42|327.14|325.44|327.12|325.42|3
1728804910000|2024-10-13 07:35:10|327.13|325.43|327.14|325.44|327.14|325.44|327.13|325.43|4
1728804930000|2024-10-13 07:35:30|327.12|325.42|327.07|325.37|327.14|325.44|327.07|325.37|7
1728804940000|2024-10-13 07:35:40|327.06|325.36|327.02|325.32|327.06|325.36|327.02|325.32|2
1728804950000|2024-10-13 07:35:50|327.03|325.33|327.05|325.35|327.05|325.35|327.03|325.33|5
1728804960000|2024-10-13 07:36:00|327.04|325.34|327.04|325.34|327.05|325.35|327.04|325.34|11
1728804970000|2024-10-13 07:36:10|327.03|325.33|327.02|325.32|327.04|325.34|327.02|325.32|5
1728804980000|2024-10-13 07:36:20|327.01|325.31|326.99|325.29|327.01|325.31|326.99|325.29|3
1728804990000|2024-10-13 07:36:30|327|325.3|326.99|325.29|327|325.3|326.99|325.29|2
1728805000000|2024-10-13 07:36:40|327|325.3|327|325.3|327|325.3|327|325.3|1
1728805010000|2024-10-13 07:36:50|326.99|325.29|326.99|325.29|327|325.3|326.99|325.29|3
1728805020000|2024-10-13 07:37:00|327|325.3|327.01|325.31|327.01|325.31|326.98|325.28|7
1728805030000|2024-10-13 07:37:10|327.03|325.33|327.01|325.31|327.04|325.34|327.01|325.31|6
1728805040000|2024-10-13 07:37:20|327.03|325.33|327.03|325.33|327.04|325.34|327.03|325.33|5
1728805050000|2024-10-13 07:37:30|327.04|325.34|327.04|325.34|327.04|325.34|327.04|325.34|1
1728805060000|2024-10-13 07:37:40|327.03|325.33|327.03|325.33|327.03|325.33|327.03|325.33|1
1728805070000|2024-10-13 07:37:50|327.01|325.31|327.01|325.31|327.01|325.31|327.01|325.31|1
1728805080000|2024-10-13 07:38:00|327|325.3|326.97|325.27|327|325.3|326.97|325.27|13
1728805090000|2024-10-13 07:38:10|326.98|325.28|326.97|325.27|326.99|325.29|326.97|325.27|10
1728805100000|2024-10-13 07:38:20|326.98|325.28|326.97|325.27|326.98|325.28|326.97|325.27|4
1728805110000|2024-10-13 07:38:30|326.98|325.28|326.98|325.28|326.98|325.28|326.97|325.27|3
1728805120000|2024-10-13 07:38:40|326.99|325.29|326.99|325.29|326.99|325.29|326.99|325.29|1
1728805130000|2024-10-13 07:38:50|327|325.3|327|325.3|327.04|325.34|327|325.3|7
1728805140000|2024-10-13 07:39:00|327.01|325.31|327.06|325.36|327.06|325.36|327.01|325.31|6
1728805150000|2024-10-13 07:39:10|327.05|325.35|327.05|325.35|327.05|325.35|327.05|325.35|1
1728805160000|2024-10-13 07:39:20|327.04|325.34|327.02|325.32|327.04|325.34|327.02|325.32|2
1728805170000|2024-10-13 07:39:30|327.01|325.31|327.01|325.31|327.01|325.31|327.01|325.31|1
1728805180000|2024-10-13 07:39:40|327|325.3|326.99|325.29|327|325.3|326.98|325.28|3
1728805200000|2024-10-13 07:40:00|327.04|325.34|327.01|325.31|327.04|325.34|327.01|325.31|9
1728805210000|2024-10-13 07:40:10|327|325.3|327|325.3|327|325.3|326.99|325.29|5
1728805240000|2024-10-13 07:40:40|327.01|325.31|327.03|325.33|327.04|325.34|327|325.3|5
1728805250000|2024-10-13 07:40:50|327.04|325.34|327.01|325.31|327.04|325.34|327|325.3|11
1728805260000|2024-10-13 07:41:00|326.99|325.29|327|325.3|327|325.3|326.99|325.29|2
1728805270000|2024-10-13 07:41:10|326.99|325.29|326.96|325.26|326.99|325.29|326.96|325.26|4
1728805280000|2024-10-13 07:41:20|326.98|325.28|326.96|325.26|326.98|325.28|326.96|325.26|3
1728805290000|2024-10-13 07:41:30|326.95|325.25|326.86|325.16|326.95|325.25|326.85|325.15|12
1728805300000|2024-10-13 07:41:40|326.87|325.17|326.88|325.18|326.88|325.18|326.86|325.16|8
1728805310000|2024-10-13 07:41:50|326.87|325.17|326.87|325.17|326.88|325.18|326.86|325.16|7
1728805320000|2024-10-13 07:42:00|326.86|325.16|326.88|325.18|326.9|325.2|326.84|325.14|17
1728805330000|2024-10-13 07:42:10|326.9|325.2|326.93|325.23|326.93|325.23|326.88|325.18|7
1728805340000|2024-10-13 07:42:20|326.94|325.24|326.93|325.23|326.94|325.24|326.93|325.23|2
1728805350000|2024-10-13 07:42:30|326.94|325.24|326.93|325.23|326.94|325.24|326.93|325.23|2
1728805390000|2024-10-13 07:43:10|326.91|325.21|326.92|325.22|326.92|325.22|326.91|325.21|6
1728805400000|2024-10-13 07:43:20|326.91|325.21|326.89|325.19|326.91|325.21|326.89|325.19|2
1728805410000|2024-10-13 07:43:30|326.9|325.2|326.9|325.2|326.9|325.2|326.9|325.2|1
1728805420000|2024-10-13 07:43:40|326.89|325.19|326.89|325.19|326.89|325.19|326.89|325.19|1
1728805440000|2024-10-13 07:44:00|326.88|325.18|326.89|325.19|326.89|325.19|326.88|325.18|2
1728805460000|2024-10-13 07:44:20|326.91|325.21|326.93|325.23|326.94|325.24|326.91|325.21|5
1728805470000|2024-10-13 07:44:30|326.92|325.22|326.93|325.23|326.93|325.23|326.92|325.22|2
1728805480000|2024-10-13 07:44:40|326.92|325.22|326.94|325.24|326.94|325.24|326.92|325.22|2
1728805490000|2024-10-13 07:44:50|326.93|325.23|326.94|325.24|326.95|325.25|326.93|325.23|4
1728805510000|2024-10-13 07:45:10|326.93|325.23|326.91|325.21|326.94|325.24|326.91|325.21|6
1728805520000|2024-10-13 07:45:20|326.92|325.22|326.88|325.18|326.92|325.22|326.88|325.18|5
1728805530000|2024-10-13 07:45:30|326.83|325.13|326.83|325.13|326.84|325.14|326.8|325.1|6
1728805540000|2024-10-13 07:45:40|326.84|325.14|326.86|325.16|326.86|325.16|326.84|325.14|3
1728805550000|2024-10-13 07:45:50|326.89|325.19|326.87|325.17|326.9|325.2|326.87|325.17|4
1728805560000|2024-10-13 07:46:00|326.85|325.15|326.81|325.11|326.85|325.15|326.8|325.1|6
1728805570000|2024-10-13 07:46:10|326.84|325.14|326.84|325.14|326.84|325.14|326.84|325.14|1
1728805580000|2024-10-13 07:46:20|326.85|325.15|326.87|325.17|326.88|325.18|326.85|325.15|3
1728805590000|2024-10-13 07:46:30|326.85|325.15|326.83|325.13|326.85|325.15|326.83|325.13|2
1728805600000|2024-10-13 07:46:40|326.82|325.12|326.8|325.1|326.82|325.12|326.8|325.1|3
1728805610000|2024-10-13 07:46:50|326.79|325.09|326.71|325.01|326.79|325.09|326.71|325.01|5
1728805620000|2024-10-13 07:47:00|326.7|325|326.7|325|326.71|325.01|326.7|325|3
1728805630000|2024-10-13 07:47:10|326.71|325.01|326.71|325.01|326.72|325.02|326.7|325|9
1728805670000|2024-10-13 07:47:50|326.69|324.99|326.66|324.96|326.69|324.99|326.66|324.96|3
1728805680000|2024-10-13 07:48:00|326.67|324.97|326.67|324.97|326.68|324.98|326.67|324.97|3
1728805690000|2024-10-13 07:48:10|326.68|324.98|326.68|324.98|326.68|324.98|326.68|324.98|1
1728805700000|2024-10-13 07:48:20|326.67|324.97|326.65|324.95|326.67|324.97|326.65|324.95|2
1728805710000|2024-10-13 07:48:30|326.64|324.94|326.63|324.93|326.65|324.95|326.63|324.93|4
1728805720000|2024-10-13 07:48:40|326.66|324.96|326.67|324.97|326.67|324.97|326.66|324.96|4
1728805730000|2024-10-13 07:48:50|326.66|324.96|326.66|324.96|326.66|324.96|326.66|324.96|1
1728805740000|2024-10-13 07:49:00|326.65|324.95|326.63|324.93|326.66|324.96|326.63|324.93|4
1728805750000|2024-10-13 07:49:10|326.62|324.92|326.64|324.94|326.64|324.94|326.62|324.92|7
1728805760000|2024-10-13 07:49:20|326.63|324.93|326.64|324.94|326.66|324.96|326.63|324.93|4
1728805770000|2024-10-13 07:49:30|326.63|324.93|326.65|324.95|326.68|324.98|326.63|324.93|6
1728805780000|2024-10-13 07:49:40|326.63|324.93|326.63|324.93|326.63|324.93|326.63|324.93|1
1728805790000|2024-10-13 07:49:50|326.64|324.94|326.63|324.93|326.65|324.95|326.62|324.92|5
1728805800000|2024-10-13 07:50:00|326.6|324.9|326.58|324.88|326.6|324.9|326.52|324.82|9
1728805810000|2024-10-13 07:50:10|326.57|324.87|326.6|324.9|326.63|324.93|326.57|324.87|5
1728805820000|2024-10-13 07:50:20|326.59|324.89|326.58|324.88|326.59|324.89|326.57|324.87|5
1728805830000|2024-10-13 07:50:30|326.59|324.89|326.6|324.9|326.61|324.91|326.59|324.89|7
1728805840000|2024-10-13 07:50:40|326.61|324.91|326.61|324.91|326.61|324.91|326.6|324.9|3
1728805850000|2024-10-13 07:50:50|326.6|324.9|326.57|324.87|326.61|324.91|326.57|324.87|14
1728805860000|2024-10-13 07:51:00|326.56|324.86|326.55|324.85|326.57|324.87|326.55|324.85|7
1728805870000|2024-10-13 07:51:10|326.57|324.87|326.58|324.88|326.58|324.88|326.57|324.87|2
1728805880000|2024-10-13 07:51:20|326.59|324.89|326.61|324.91|326.61|324.91|326.59|324.89|5
1728805890000|2024-10-13 07:51:30|326.57|324.87|326.56|324.86|326.58|324.88|326.54|324.84|6
1728805900000|2024-10-13 07:51:40|326.55|324.85|326.46|324.76|326.58|324.88|326.43|324.73|12
1728805910000|2024-10-13 07:51:50|326.48|324.78|326.46|324.76|326.48|324.78|326.45|324.75|6
1728805920000|2024-10-13 07:52:00|326.47|324.77|326.48|324.78|326.49|324.79|326.43|324.73|8
1728805930000|2024-10-13 07:52:10|326.49|324.79|326.49|324.79|326.51|324.81|326.49|324.79|4
1728805940000|2024-10-13 07:52:20|326.48|324.78|326.59|324.89|326.59|324.89|326.48|324.78|10
1728805950000|2024-10-13 07:52:30|326.58|324.88|326.62|324.92|326.64|324.94|326.58|324.88|13
1728805960000|2024-10-13 07:52:40|326.63|324.93|326.65|324.95|326.65|324.95|326.63|324.93|3
1728805970000|2024-10-13 07:52:50|326.64|324.94|326.64|324.94|326.64|324.94|326.62|324.92|7
1728805980000|2024-10-13 07:53:00|326.71|325.01|326.76|325.06|326.76|325.06|326.71|325.01|7
1728805990000|2024-10-13 07:53:10|326.77|325.07|326.75|325.05|326.77|325.07|326.75|325.05|4
1728806000000|2024-10-13 07:53:20|326.77|325.07|326.81|325.11|326.82|325.12|326.77|325.07|7
1728806010000|2024-10-13 07:53:30|326.82|325.12|326.81|325.11|326.82|325.12|326.8|325.1|4
1728806020000|2024-10-13 07:53:40|326.82|325.12|326.88|325.18|326.89|325.19|326.82|325.12|8
1728806030000|2024-10-13 07:53:50|326.87|325.17|326.95|325.25|326.95|325.25|326.86|325.16|8
1728806040000|2024-10-13 07:54:00|326.96|325.26|326.95|325.25|326.96|325.26|326.94|325.24|7
1728806050000|2024-10-13 07:54:10|326.96|325.26|327.1|325.4|327.1|325.4|326.96|325.26|10
1728806060000|2024-10-13 07:54:20|327.12|325.42|327.18|325.48|327.21|325.51|327.11|325.41|20
1728806070000|2024-10-13 07:54:30|327.21|325.51|327.25|325.55|327.25|325.55|327.18|325.48|14
1728806080000|2024-10-13 07:54:40|327.26|325.56|327.25|325.55|327.26|325.56|327.25|325.55|4
1728806090000|2024-10-13 07:54:50|327.24|325.54|327.23|325.53|327.24|325.54|327.23|325.53|2
1728806100000|2024-10-13 07:55:00|327.19|325.49|327.12|325.42|327.19|325.49|327.1|325.4|13
1728806110000|2024-10-13 07:55:10|327.11|325.41|327.16|325.46|327.16|325.46|327.11|325.41|3
1728806120000|2024-10-13 07:55:20|327.17|325.47|327.22|325.52|327.22|325.52|327.13|325.43|11
1728806130000|2024-10-13 07:55:30|327.23|325.53|327.26|325.56|327.28|325.58|327.23|325.53|11
1728806140000|2024-10-13 07:55:40|327.27|325.57|327.26|325.56|327.27|325.57|327.22|325.52|6
1728806150000|2024-10-13 07:55:50|327.27|325.57|327.3|325.6|327.35|325.65|327.27|325.57|9
1728806160000|2024-10-13 07:56:00|327.33|325.63|327.2|325.5|327.33|325.63|327.2|325.5|11
1728806170000|2024-10-13 07:56:10|327.17|325.47|327.19|325.49|327.19|325.49|327.17|325.47|5
1728806180000|2024-10-13 07:56:20|327.17|325.47|327.17|325.47|327.17|325.47|327.17|325.47|1
1728806190000|2024-10-13 07:56:30|327.14|325.44|327.28|325.58|327.29|325.59|327.14|325.44|12
1728806200000|2024-10-13 07:56:40|327.29|325.59|327.31|325.61|327.31|325.61|327.29|325.59|6
1728806210000|2024-10-13 07:56:50|327.34|325.64|327.36|325.66|327.36|325.66|327.34|325.64|5
1728806220000|2024-10-13 07:57:00|327.35|325.65|327.31|325.61|327.35|325.65|327.3|325.6|8
1728806230000|2024-10-13 07:57:10|327.3|325.6|327.37|325.67|327.37|325.67|327.3|325.6|6
1728806240000|2024-10-13 07:57:20|327.31|325.61|327.23|325.53|327.31|325.61|327.21|325.51|6
1728806260000|2024-10-13 07:57:40|327.24|325.54|327.24|325.54|327.24|325.54|327.24|325.54|1
1728806270000|2024-10-13 07:57:50|327.22|325.52|327.2|325.5|327.22|325.52|327.2|325.5|2
1728806280000|2024-10-13 07:58:00|327.18|325.48|327.2|325.5|327.2|325.5|327.12|325.42|9
1728806290000|2024-10-13 07:58:10|327.19|325.49|327.2|325.5|327.2|325.5|327.19|325.49|2
1728806310000|2024-10-13 07:58:30|327.21|325.51|327.3|325.6|327.3|325.6|327.21|325.51|4
1728806320000|2024-10-13 07:58:40|327.31|325.61|327.31|325.61|327.31|325.61|327.31|325.61|1
1728806330000|2024-10-13 07:58:50|327.32|325.62|327.41|325.71|327.42|325.72|327.32|325.62|5
1728806340000|2024-10-13 07:59:00|327.39|325.69|327.39|325.69|327.39|325.69|327.39|325.69|1
1728806350000|2024-10-13 07:59:10|327.36|325.66|327.38|325.68|327.38|325.68|327.36|325.66|3
1728806360000|2024-10-13 07:59:20|327.39|325.69|327.4|325.7|327.41|325.71|327.38|325.68|7
1728806380000|2024-10-13 07:59:40|327.41|325.71|327.41|325.71|327.41|325.71|327.4|325.7|3
1728806390000|2024-10-13 07:59:50|327.42|325.72|327.41|325.71|327.42|325.72|327.41|325.71|4
1728806400000|2024-10-13 08:00:00|327.39|325.69|327.28|325.58|327.39|325.69|327.28|325.58|7
1728806410000|2024-10-13 08:00:10|327.29|325.59|327.35|325.65|327.37|325.67|327.26|325.56|10
1728806420000|2024-10-13 08:00:20|327.34|325.64|327.32|325.62|327.34|325.64|327.3|325.6|6
1728806440000|2024-10-13 08:00:40|327.35|325.65|327.35|325.65|327.35|325.65|327.35|325.65|1
1728806460000|2024-10-13 08:01:00|327.36|325.66|327.34|325.64|327.48|325.78|327.34|325.64|12
1728806470000|2024-10-13 08:01:10|327.32|325.62|327.32|325.62|327.34|325.64|327.31|325.61|5
1728806480000|2024-10-13 08:01:20|327.3|325.6|327.2|325.5|327.3|325.6|327.19|325.49|6
1728806490000|2024-10-13 08:01:30|327.19|325.49|327.17|325.47|327.2|325.5|327.17|325.47|5
1728806500000|2024-10-13 08:01:40|327.18|325.48|327.17|325.47|327.18|325.48|327.16|325.46|4
1728806510000|2024-10-13 08:01:50|327.16|325.46|327.06|325.36|327.18|325.48|327.06|325.36|9
1728806520000|2024-10-13 08:02:00|327.07|325.37|327.11|325.41|327.12|325.42|327.07|325.37|10
1728806530000|2024-10-13 08:02:10|327.12|325.42|327.11|325.41|327.12|325.42|327.11|325.41|4
1728806540000|2024-10-13 08:02:20|327.1|325.4|327.1|325.4|327.1|325.4|327.1|325.4|1
1728806550000|2024-10-13 08:02:30|327.11|325.41|327.11|325.41|327.11|325.41|327.11|325.41|1
1728806560000|2024-10-13 08:02:40|327.14|325.44|327.1|325.4|327.14|325.44|327.1|325.4|3
1728806570000|2024-10-13 08:02:50|327.11|325.41|327.09|325.39|327.13|325.43|327.09|325.39|3
1728806580000|2024-10-13 08:03:00|327.08|325.38|327.08|325.38|327.08|325.38|327.07|325.37|3
1728806590000|2024-10-13 08:03:10|327.09|325.39|327.03|325.33|327.09|325.39|327.03|325.33|6
1728806600000|2024-10-13 08:03:20|327.02|325.32|327.02|325.32|327.02|325.32|327.02|325.32|1
1728806610000|2024-10-13 08:03:30|327.03|325.33|327.11|325.41|327.12|325.42|327.03|325.33|7
1728806620000|2024-10-13 08:03:40|327.12|325.42|327.14|325.44|327.14|325.44|327.12|325.42|3
1728806630000|2024-10-13 08:03:50|327.15|325.45|327.14|325.44|327.21|325.51|327.14|325.44|8
1728806640000|2024-10-13 08:04:00|327.12|325.42|327.11|325.41|327.13|325.43|327.11|325.41|4
1728806650000|2024-10-13 08:04:10|327.09|325.39|327.07|325.37|327.09|325.39|327.07|325.37|5
1728806660000|2024-10-13 08:04:20|327.06|325.36|327.07|325.37|327.07|325.37|327.06|325.36|2
1728806670000|2024-10-13 08:04:30|327.05|325.35|327.03|325.33|327.06|325.36|327.02|325.32|6
1728806680000|2024-10-13 08:04:40|327.02|325.32|327.02|325.32|327.02|325.32|327.02|325.32|1
1728806690000|2024-10-13 08:04:50|327.03|325.33|327.1|325.4|327.1|325.4|327.03|325.33|13
1728806700000|2024-10-13 08:05:00|327.12|325.42|327.21|325.51|327.23|325.53|327.12|325.42|18
1728806710000|2024-10-13 08:05:10|327.22|325.52|327.22|325.52|327.22|325.52|327.22|325.52|1
1728806720000|2024-10-13 08:05:20|327.21|325.51|327.31|325.61|327.31|325.61|327.21|325.51|8
1728806730000|2024-10-13 08:05:30|327.32|325.62|327.3|325.6|327.32|325.62|327.28|325.58|7
1728806740000|2024-10-13 08:05:40|327.31|325.61|327.33|325.63|327.4|325.7|327.31|325.61|7
1728806750000|2024-10-13 08:05:50|327.35|325.65|327.43|325.73|327.43|325.73|327.33|325.63|13
1728806760000|2024-10-13 08:06:00|327.44|325.74|327.46|325.76|327.47|325.77|327.44|325.74|5
1728806770000|2024-10-13 08:06:10|327.47|325.77|327.4|325.7|327.47|325.77|327.4|325.7|5
1728806780000|2024-10-13 08:06:20|327.38|325.68|327.38|325.68|327.38|325.68|327.38|325.68|1
1728806790000|2024-10-13 08:06:30|327.39|325.69|327.38|325.68|327.39|325.69|327.38|325.68|2
1728806800000|2024-10-13 08:06:40|327.39|325.69|327.4|325.7|327.4|325.7|327.39|325.69|2
1728806810000|2024-10-13 08:06:50|327.41|325.71|327.4|325.7|327.42|325.72|327.4|325.7|5
1728806820000|2024-10-13 08:07:00|327.41|325.71|327.4|325.7|327.41|325.71|327.4|325.7|4
1728806830000|2024-10-13 08:07:10|327.41|325.71|327.4|325.7|327.41|325.71|327.4|325.7|2
1728806840000|2024-10-13 08:07:20|327.41|325.71|327.48|325.78|327.48|325.78|327.4|325.7|6
1728806850000|2024-10-13 08:07:30|327.49|325.79|327.49|325.79|327.49|325.79|327.49|325.79|1
1728806860000|2024-10-13 08:07:40|327.48|325.78|327.48|325.78|327.48|325.78|327.48|325.78|1
1728806880000|2024-10-13 08:08:00|327.46|325.76|327.41|325.71|327.46|325.76|327.35|325.65|8
1728806900000|2024-10-13 08:08:20|327.4|325.7|327.39|325.69|327.4|325.7|327.39|325.69|2
1728806910000|2024-10-13 08:08:30|327.37|325.67|327.38|325.68|327.39|325.69|327.37|325.67|6
1728806920000|2024-10-13 08:08:40|327.39|325.69|327.42|325.72|327.43|325.73|327.39|325.69|6
1728806930000|2024-10-13 08:08:50|327.45|325.75|327.43|325.73|327.45|325.75|327.42|325.72|4
1728806940000|2024-10-13 08:09:00|327.44|325.74|327.5|325.8|327.5|325.8|327.44|325.74|3
1728806950000|2024-10-13 08:09:10|327.51|325.81|327.52|325.82|327.52|325.82|327.49|325.79|9
1728806960000|2024-10-13 08:09:20|327.53|325.83|327.52|325.82|327.53|325.83|327.52|325.82|2
1728806970000|2024-10-13 08:09:30|327.5|325.8|327.5|325.8|327.5|325.8|327.5|325.8|1
1728806980000|2024-10-13 08:09:40|327.52|325.82|327.57|325.87|327.59|325.89|327.52|325.82|5
1728806990000|2024-10-13 08:09:50|327.58|325.88|327.61|325.91|327.61|325.91|327.57|325.87|5
1728807000000|2024-10-13 08:10:00|327.6|325.9|327.49|325.79|327.6|325.9|327.49|325.79|9
1728807010000|2024-10-13 08:10:10|327.48|325.78|327.47|325.77|327.48|325.78|327.43|325.73|10
1728807020000|2024-10-13 08:10:20|327.46|325.76|327.46|325.76|327.48|325.78|327.45|325.75|6
1728807030000|2024-10-13 08:10:30|327.45|325.75|327.46|325.76|327.47|325.77|327.45|325.75|5
1728807050000|2024-10-13 08:10:50|327.47|325.77|327.39|325.69|327.49|325.79|327.39|325.69|8
1728807060000|2024-10-13 08:11:00|327.4|325.7|327.38|325.68|327.4|325.7|327.37|325.67|6
1728807070000|2024-10-13 08:11:10|327.39|325.69|327.39|325.69|327.39|325.69|327.39|325.69|1
1728807080000|2024-10-13 08:11:20|327.4|325.7|327.39|325.69|327.41|325.71|327.38|325.68|10
1728807090000|2024-10-13 08:11:30|327.4|325.7|327.41|325.71|327.41|325.71|327.39|325.69|11
1728807100000|2024-10-13 08:11:40|327.42|325.72|327.41|325.71|327.42|325.72|327.41|325.71|4
1728807110000|2024-10-13 08:11:50|327.42|325.72|327.49|325.79|327.49|325.79|327.41|325.71|8
1728807120000|2024-10-13 08:12:00|327.46|325.76|327.47|325.77|327.48|325.78|327.45|325.75|7
1728807130000|2024-10-13 08:12:10|327.46|325.76|327.44|325.74|327.46|325.76|327.4|325.7|6
1728807140000|2024-10-13 08:12:20|327.42|325.72|327.43|325.73|327.44|325.74|327.42|325.72|4
1728807150000|2024-10-13 08:12:30|327.44|325.74|327.43|325.73|327.44|325.74|327.43|325.73|2
1728807160000|2024-10-13 08:12:40|327.44|325.74|327.47|325.77|327.48|325.78|327.43|325.73|13
1728807170000|2024-10-13 08:12:50|327.43|325.73|327.36|325.66|327.43|325.73|327.36|325.66|5
1728807180000|2024-10-13 08:13:00|327.34|325.64|327.37|325.67|327.38|325.68|327.33|325.63|10
1728807190000|2024-10-13 08:13:10|327.38|325.68|327.38|325.68|327.38|325.68|327.37|325.67|11
1728807200000|2024-10-13 08:13:20|327.37|325.67|327.37|325.67|327.39|325.69|327.37|325.67|10
1728807210000|2024-10-13 08:13:30|327.38|325.68|327.38|325.68|327.38|325.68|327.38|325.68|1
1728807230000|2024-10-13 08:13:50|327.39|325.69|327.39|325.69|327.39|325.69|327.39|325.69|1
1728807240000|2024-10-13 08:14:00|327.4|325.7|327.39|325.69|327.4|325.7|327.39|325.69|2
1728807250000|2024-10-13 08:14:10|327.38|325.68|327.38|325.68|327.39|325.69|327.37|325.67|11
1728807260000|2024-10-13 08:14:20|327.39|325.69|327.38|325.68|327.39|325.69|327.38|325.68|6
1728807270000|2024-10-13 08:14:30|327.39|325.69|327.38|325.68|327.4|325.7|327.38|325.68|7
1728807280000|2024-10-13 08:14:40|327.39|325.69|327.39|325.69|327.4|325.7|327.38|325.68|9
1728807290000|2024-10-13 08:14:50|327.4|325.7|327.4|325.7|327.4|325.7|327.4|325.7|1
1728807300000|2024-10-13 08:15:00|327.39|325.69|327.4|325.7|327.4|325.7|327.39|325.69|2
1728807310000|2024-10-13 08:15:10|327.41|325.71|327.39|325.69|327.41|325.71|327.39|325.69|4
1728807320000|2024-10-13 08:15:20|327.4|325.7|327.37|325.67|327.4|325.7|327.36|325.66|9
1728807330000|2024-10-13 08:15:30|327.29|325.59|327.3|325.6|327.3|325.6|327.29|325.59|2
1728807340000|2024-10-13 08:15:40|327.29|325.59|327.3|325.6|327.3|325.6|327.29|325.59|2
1728807350000|2024-10-13 08:15:50|327.32|325.62|327.36|325.66|327.36|325.66|327.32|325.62|9
1728807360000|2024-10-13 08:16:00|327.35|325.65|327.33|325.63|327.35|325.65|327.32|325.62|3
1728807370000|2024-10-13 08:16:10|327.34|325.64|327.34|325.64|327.35|325.65|327.34|325.64|9
1728807380000|2024-10-13 08:16:20|327.35|325.65|327.37|325.67|327.37|325.67|327.34|325.64|7
1728807390000|2024-10-13 08:16:30|327.36|325.66|327.36|325.66|327.37|325.67|327.36|325.66|3
1728807420000|2024-10-13 08:17:00|327.37|325.67|327.57|325.87|327.59|325.89|327.37|325.67|10
1728807430000|2024-10-13 08:17:10|327.58|325.88|327.67|325.97|327.67|325.97|327.58|325.88|12
1728807440000|2024-10-13 08:17:20|327.68|325.98|327.69|325.99|327.69|325.99|327.68|325.98|4
1728807450000|2024-10-13 08:17:30|327.67|325.97|327.65|325.95|327.67|325.97|327.65|325.95|3
1728807460000|2024-10-13 08:17:40|327.66|325.96|327.63|325.93|327.66|325.96|327.62|325.92|6
1728807470000|2024-10-13 08:17:50|327.62|325.92|327.63|325.93|327.63|325.93|327.62|325.92|2
1728807480000|2024-10-13 08:18:00|327.65|325.95|327.66|325.96|327.66|325.96|327.65|325.95|2
1728807490000|2024-10-13 08:18:10|327.64|325.94|327.65|325.95|327.65|325.95|327.64|325.94|4
1728807500000|2024-10-13 08:18:20|327.64|325.94|327.63|325.93|327.64|325.94|327.62|325.92|4
1728807510000|2024-10-13 08:18:30|327.62|325.92|327.61|325.91|327.62|325.92|327.61|325.91|2
1728807520000|2024-10-13 08:18:40|327.6|325.9|327.5|325.8|327.6|325.9|327.5|325.8|5
1728807530000|2024-10-13 08:18:50|327.48|325.78|327.4|325.7|327.48|325.78|327.4|325.7|12
1728807540000|2024-10-13 08:19:00|327.42|325.72|327.53|325.83|327.55|325.85|327.42|325.72|7
1728807550000|2024-10-13 08:19:10|327.55|325.85|327.62|325.92|327.62|325.92|327.54|325.84|8
1728807560000|2024-10-13 08:19:20|327.63|325.93|327.66|325.96|327.66|325.96|327.62|325.92|9
1728807570000|2024-10-13 08:19:30|327.67|325.97|327.59|325.89|327.74|326.04|327.56|325.86|11
1728807580000|2024-10-13 08:19:40|327.6|325.9|327.6|325.9|327.6|325.9|327.6|325.9|1
1728807590000|2024-10-13 08:19:50|327.59|325.89|327.51|325.81|327.59|325.89|327.51|325.81|6
1728807600000|2024-10-13 08:20:00|327.47|325.77|327.42|325.72|327.47|325.77|327.42|325.72|3
1728807610000|2024-10-13 08:20:10|327.41|325.71|327.42|325.72|327.44|325.74|327.41|325.71|5
1728807620000|2024-10-13 08:20:20|327.44|325.74|327.51|325.81|327.51|325.81|327.43|325.73|7
1728807630000|2024-10-13 08:20:30|327.52|325.82|327.48|325.78|327.53|325.83|327.48|325.78|8
1728807640000|2024-10-13 08:20:40|327.5|325.8|327.57|325.87|327.57|325.87|327.47|325.77|14
1728807650000|2024-10-13 08:20:50|327.6|325.9|327.65|325.95|327.65|325.95|327.6|325.9|6
1728807660000|2024-10-13 08:21:00|327.66|325.96|327.65|325.95|327.67|325.97|327.65|325.95|4
1728807670000|2024-10-13 08:21:10|327.64|325.94|327.6|325.9|327.64|325.94|327.6|325.9|3
1728807680000|2024-10-13 08:21:20|327.61|325.91|327.65|325.95|327.65|325.95|327.6|325.9|7
1728807690000|2024-10-13 08:21:30|327.66|325.96|327.62|325.92|327.66|325.96|327.61|325.91|10
1728807700000|2024-10-13 08:21:40|327.63|325.93|327.71|326.01|327.73|326.03|327.63|325.93|7
1728807710000|2024-10-13 08:21:50|327.7|326|327.74|326.04|327.74|326.04|327.7|326|7
1728807720000|2024-10-13 08:22:00|327.75|326.05|327.69|325.99|327.75|326.05|327.68|325.98|6
1728807730000|2024-10-13 08:22:10|327.7|326|327.63|325.93|327.7|326|327.62|325.92|8
1728807740000|2024-10-13 08:22:20|327.62|325.92|327.62|325.92|327.65|325.95|327.62|325.92|8
1728807750000|2024-10-13 08:22:30|327.61|325.91|327.65|325.95|327.65|325.95|327.61|325.91|4
1728807760000|2024-10-13 08:22:40|327.66|325.96|327.63|325.93|327.68|325.98|327.63|325.93|6
1728807770000|2024-10-13 08:22:50|327.61|325.91|327.56|325.86|327.61|325.91|327.56|325.86|4
1728807780000|2024-10-13 08:23:00|327.57|325.87|327.55|325.85|327.57|325.87|327.54|325.84|6
1728807800000|2024-10-13 08:23:20|327.56|325.86|327.58|325.88|327.6|325.9|327.56|325.86|4
1728807810000|2024-10-13 08:23:30|327.59|325.89|327.53|325.83|327.59|325.89|327.53|325.83|6
1728807820000|2024-10-13 08:23:40|327.56|325.86|327.59|325.89|327.6|325.9|327.55|325.85|7
1728807830000|2024-10-13 08:23:50|327.6|325.9|327.6|325.9|327.6|325.9|327.6|325.9|1
1728807840000|2024-10-13 08:24:00|327.61|325.91|327.63|325.93|327.63|325.93|327.61|325.91|3
1728807850000|2024-10-13 08:24:10|327.62|325.92|327.6|325.9|327.62|325.92|327.59|325.89|6
1728807860000|2024-10-13 08:24:20|327.59|325.89|327.59|325.89|327.59|325.89|327.59|325.89|1
1728807870000|2024-10-13 08:24:30|327.6|325.9|327.61|325.91|327.61|325.91|327.6|325.9|4
1728807880000|2024-10-13 08:24:40|327.6|325.9|327.59|325.89|327.62|325.92|327.59|325.89|7
1728807900000|2024-10-13 08:25:00|327.61|325.91|327.63|325.93|327.63|325.93|327.61|325.91|3
1728807910000|2024-10-13 08:25:10|327.68|325.98|327.67|325.97|327.7|326|327.67|325.97|7
1728807920000|2024-10-13 08:25:20|327.69|325.99|327.68|325.98|327.69|325.99|327.67|325.97|3
1728807930000|2024-10-13 08:25:30|327.69|325.99|327.67|325.97|327.69|325.99|327.67|325.97|2
1728807940000|2024-10-13 08:25:40|327.68|325.98|327.7|326|327.7|326|327.68|325.98|3
1728807950000|2024-10-13 08:25:50|327.69|325.99|327.69|325.99|327.71|326.01|327.69|325.99|6
1728807960000|2024-10-13 08:26:00|327.7|326|327.67|325.97|327.7|326|327.66|325.96|5
1728807970000|2024-10-13 08:26:10|327.66|325.96|327.63|325.93|327.66|325.96|327.63|325.93|4
1728807980000|2024-10-13 08:26:20|327.61|325.91|327.57|325.87|327.61|325.91|327.56|325.86|5
1728807990000|2024-10-13 08:26:30|327.56|325.86|327.57|325.87|327.57|325.87|327.56|325.86|2
1728808000000|2024-10-13 08:26:40|327.6|325.9|327.58|325.88|327.6|325.9|327.57|325.87|5
1728808010000|2024-10-13 08:26:50|327.59|325.89|327.6|325.9|327.61|325.91|327.59|325.89|4
1728808020000|2024-10-13 08:27:00|327.61|325.91|327.59|325.89|327.61|325.91|327.58|325.88|10
1728808030000|2024-10-13 08:27:10|327.61|325.91|327.64|325.94|327.64|325.94|327.61|325.91|2
1728808040000|2024-10-13 08:27:20|327.65|325.95|327.68|325.98|327.68|325.98|327.64|325.94|7
1728808060000|2024-10-13 08:27:40|327.67|325.97|327.66|325.96|327.67|325.97|327.66|325.96|2
1728808070000|2024-10-13 08:27:50|327.68|325.98|327.67|325.97|327.68|325.98|327.67|325.97|2
1728808100000|2024-10-13 08:28:20|327.68|325.98|327.67|325.97|327.68|325.98|327.66|325.96|3
1728808110000|2024-10-13 08:28:30|327.66|325.96|327.6|325.9|327.66|325.96|327.58|325.88|5
1728808120000|2024-10-13 08:28:40|327.61|325.91|327.61|325.91|327.61|325.91|327.59|325.89|3
1728808130000|2024-10-13 08:28:50|327.62|325.92|327.61|325.91|327.62|325.92|327.61|325.91|2
1728808140000|2024-10-13 08:29:00|327.62|325.92|327.62|325.92|327.65|325.95|327.61|325.91|7
1728808160000|2024-10-13 08:29:20|327.61|325.91|327.61|325.91|327.61|325.91|327.61|325.91|1
1728808170000|2024-10-13 08:29:30|327.59|325.89|327.59|325.89|327.61|325.91|327.59|325.89|3
1728808180000|2024-10-13 08:29:40|327.57|325.87|327.57|325.87|327.57|325.87|327.57|325.87|1
1728808200000|2024-10-13 08:30:00|327.58|325.88|327.57|325.87|327.61|325.91|327.57|325.87|8
1728808210000|2024-10-13 08:30:10|327.58|325.88|327.59|325.89|327.63|325.93|327.58|325.88|10
1728808220000|2024-10-13 08:30:20|327.57|325.87|327.58|325.88|327.58|325.88|327.57|325.87|2
1728808230000|2024-10-13 08:30:30|327.6|325.9|327.59|325.89|327.6|325.9|327.59|325.89|2
1728808240000|2024-10-13 08:30:40|327.61|325.91|327.62|325.92|327.64|325.94|327.61|325.91|8
1728808250000|2024-10-13 08:30:50|327.6|325.9|327.52|325.82|327.6|325.9|327.51|325.81|6
1728808260000|2024-10-13 08:31:00|327.51|325.81|327.5|325.8|327.53|325.83|327.5|325.8|9
1728808270000|2024-10-13 08:31:10|327.51|325.81|327.45|325.75|327.53|325.83|327.45|325.75|11
1728808280000|2024-10-13 08:31:20|327.46|325.76|327.41|325.71|327.47|325.77|327.4|325.7|8
1728808290000|2024-10-13 08:31:30|327.42|325.72|327.43|325.73|327.44|325.74|327.41|325.71|10
1728808300000|2024-10-13 08:31:40|327.44|325.74|327.47|325.77|327.47|325.77|327.43|325.73|8
1728808310000|2024-10-13 08:31:50|327.49|325.79|327.54|325.84|327.59|325.89|327.48|325.78|12
1728808320000|2024-10-13 08:32:00|327.55|325.85|327.59|325.89|327.59|325.89|327.53|325.83|9
1728808330000|2024-10-13 08:32:10|327.6|325.9|327.5|325.8|327.64|325.94|327.5|325.8|9
1728808340000|2024-10-13 08:32:20|327.49|325.79|327.52|325.82|327.54|325.84|327.49|325.79|8
1728808350000|2024-10-13 08:32:30|327.5|325.8|327.44|325.74|327.5|325.8|327.43|325.73|8
1728808360000|2024-10-13 08:32:40|327.45|325.75|327.49|325.79|327.49|325.79|327.45|325.75|6
1728808370000|2024-10-13 08:32:50|327.47|325.77|327.51|325.81|327.52|325.82|327.47|325.77|11
1728808380000|2024-10-13 08:33:00|327.5|325.8|327.54|325.84|327.55|325.85|327.49|325.79|17
1728808390000|2024-10-13 08:33:10|327.55|325.85|327.57|325.87|327.59|325.89|327.55|325.85|7
1728808400000|2024-10-13 08:33:20|327.58|325.88|327.4|325.7|327.58|325.88|327.38|325.68|8
1728808410000|2024-10-13 08:33:30|327.39|325.69|327.37|325.67|327.39|325.69|327.37|325.67|5
1728808420000|2024-10-13 08:33:40|327.39|325.69|327.4|325.7|327.43|325.73|327.38|325.68|9
1728808430000|2024-10-13 08:33:50|327.39|325.69|327.4|325.7|327.41|325.71|327.39|325.69|4
1728808440000|2024-10-13 08:34:00|327.41|325.71|327.4|325.7|327.42|325.72|327.4|325.7|7
1728808450000|2024-10-13 08:34:10|327.41|325.71|327.42|325.72|327.42|325.72|327.4|325.7|12
1728808460000|2024-10-13 08:34:20|327.41|325.71|327.4|325.7|327.43|325.73|327.4|325.7|10
1728808470000|2024-10-13 08:34:30|327.38|325.68|327.32|325.62|327.38|325.68|327.28|325.58|8
1728808480000|2024-10-13 08:34:40|327.31|325.61|327.34|325.64|327.34|325.64|327.31|325.61|4
1728808490000|2024-10-13 08:34:50|327.35|325.65|327.35|325.65|327.36|325.66|327.34|325.64|5
1728808500000|2024-10-13 08:35:00|327.36|325.66|327.36|325.66|327.36|325.66|327.36|325.66|1
1728808520000|2024-10-13 08:35:20|327.38|325.68|327.38|325.68|327.4|325.7|327.38|325.68|3
1728808530000|2024-10-13 08:35:30|327.4|325.7|327.46|325.76|327.47|325.77|327.4|325.7|6
1728808540000|2024-10-13 08:35:40|327.48|325.78|327.52|325.82|327.52|325.82|327.48|325.78|9
1728808550000|2024-10-13 08:35:50|327.53|325.83|327.51|325.81|327.53|325.83|327.5|325.8|4
1728808560000|2024-10-13 08:36:00|327.52|325.82|327.52|325.82|327.57|325.87|327.52|325.82|6
1728808570000|2024-10-13 08:36:10|327.51|325.81|327.55|325.85|327.55|325.85|327.51|325.81|4
1728808580000|2024-10-13 08:36:20|327.56|325.86|327.58|325.88|327.6|325.9|327.56|325.86|6
1728808590000|2024-10-13 08:36:30|327.61|325.91|327.59|325.89|327.61|325.91|327.59|325.89|4
1728808600000|2024-10-13 08:36:40|327.57|325.87|327.57|325.87|327.57|325.87|327.57|325.87|1
1728808610000|2024-10-13 08:36:50|327.58|325.88|327.57|325.87|327.58|325.88|327.57|325.87|2
1728808620000|2024-10-13 08:37:00|327.56|325.86|327.53|325.83|327.56|325.86|327.5|325.8|8
1728808630000|2024-10-13 08:37:10|327.52|325.82|327.51|325.81|327.53|325.83|327.51|325.81|4
1728808640000|2024-10-13 08:37:20|327.47|325.77|327.37|325.67|327.47|325.77|327.35|325.65|6
1728808650000|2024-10-13 08:37:30|327.39|325.69|327.42|325.72|327.43|325.73|327.39|325.69|15
1728808660000|2024-10-13 08:37:40|327.43|325.73|327.44|325.74|327.44|325.74|327.43|325.73|2
1728808670000|2024-10-13 08:37:50|327.43|325.73|327.43|325.73|327.43|325.73|327.43|325.73|1
1728808680000|2024-10-13 08:38:00|327.44|325.74|327.43|325.73|327.44|325.74|327.43|325.73|4
1728808700000|2024-10-13 08:38:20|327.42|325.72|327.42|325.72|327.43|325.73|327.42|325.72|5
1728808710000|2024-10-13 08:38:30|327.43|325.73|327.44|325.74|327.44|325.74|327.42|325.72|3
1728808720000|2024-10-13 08:38:40|327.42|325.72|327.4|325.7|327.44|325.74|327.4|325.7|5
1728808730000|2024-10-13 08:38:50|327.39|325.69|327.37|325.67|327.39|325.69|327.36|325.66|5
1728808740000|2024-10-13 08:39:00|327.39|325.69|327.41|325.71|327.41|325.71|327.37|325.67|10
1728808750000|2024-10-13 08:39:10|327.39|325.69|327.4|325.7|327.4|325.7|327.39|325.69|4
1728808760000|2024-10-13 08:39:20|327.39|325.69|327.31|325.61|327.39|325.69|327.28|325.58|8
1728808770000|2024-10-13 08:39:30|327.32|325.62|327.2|325.5|327.32|325.62|327.2|325.5|9
1728808780000|2024-10-13 08:39:40|327.15|325.45|327.16|325.46|327.17|325.47|327.15|325.45|8
1728808790000|2024-10-13 08:39:50|327.17|325.47|327.16|325.46|327.17|325.47|327.16|325.46|16
1728808800000|2024-10-13 08:40:00|327.17|325.47|327.11|325.41|327.2|325.5|327.11|325.41|11
1728808810000|2024-10-13 08:40:10|327.12|325.42|327.08|325.38|327.12|325.42|327.07|325.37|5
1728808820000|2024-10-13 08:40:20|327.07|325.37|327.13|325.43|327.14|325.44|327.05|325.35|10
1728808830000|2024-10-13 08:40:30|327.12|325.42|327.12|325.42|327.12|325.42|327.12|325.42|1
1728808840000|2024-10-13 08:40:40|327.14|325.44|327.1|325.4|327.17|325.47|327.1|325.4|12
1728808850000|2024-10-13 08:40:50|327.08|325.38|327.04|325.34|327.08|325.38|327.04|325.34|5
1728808860000|2024-10-13 08:41:00|326.95|325.25|327.02|325.32|327.03|325.33|326.95|325.25|9
1728808870000|2024-10-13 08:41:10|327.03|325.33|327.03|325.33|327.03|325.33|327.03|325.33|1
1728808880000|2024-10-13 08:41:20|327.02|325.32|327.09|325.39|327.09|325.39|327.02|325.32|8
1728808890000|2024-10-13 08:41:30|327.08|325.38|327.07|325.37|327.08|325.38|327.05|325.35|5
1728808900000|2024-10-13 08:41:40|327.08|325.38|327.08|325.38|327.08|325.38|327.08|325.38|1
1728808920000|2024-10-13 08:42:00|327.11|325.41|327.12|325.42|327.12|325.42|327.11|325.41|2
1728808930000|2024-10-13 08:42:10|327.09|325.39|327.09|325.39|327.09|325.39|327.09|325.39|1
1728808940000|2024-10-13 08:42:20|327.1|325.4|327.1|325.4|327.1|325.4|327.09|325.39|5
1728808950000|2024-10-13 08:42:30|327.09|325.39|327.12|325.42|327.15|325.45|327.09|325.39|3
1728808960000|2024-10-13 08:42:40|327.1|325.4|327.1|325.4|327.11|325.41|327.08|325.38|8
1728808970000|2024-10-13 08:42:50|327.11|325.41|327.12|325.42|327.12|325.42|327.11|325.41|2
1728808980000|2024-10-13 08:43:00|327.16|325.46|327.15|325.45|327.18|325.48|327.15|325.45|7
1728808990000|2024-10-13 08:43:10|327.16|325.46|327.13|325.43|327.16|325.46|327.13|325.43|3
1728809000000|2024-10-13 08:43:20|327.14|325.44|327.14|325.44|327.14|325.44|327.14|325.44|1
1728809010000|2024-10-13 08:43:30|327.15|325.45|327.15|325.45|327.15|325.45|327.15|325.45|1
1728809030000|2024-10-13 08:43:50|327.12|325.42|327.09|325.39|327.12|325.42|327.07|325.37|5
1728809040000|2024-10-13 08:44:00|327.08|325.38|327.08|325.38|327.11|325.41|327.08|325.38|4
1728809050000|2024-10-13 08:44:10|327.09|325.39|327.09|325.39|327.1|325.4|327.09|325.39|3
1728809060000|2024-10-13 08:44:20|327.08|325.38|327.08|325.38|327.08|325.38|327.08|325.38|1
1728809080000|2024-10-13 08:44:40|327.09|325.39|327.09|325.39|327.09|325.39|327.09|325.39|1
1728809090000|2024-10-13 08:44:50|327.1|325.4|327.1|325.4|327.1|325.4|327.09|325.39|5
1728809100000|2024-10-13 08:45:00|327.09|325.39|327.08|325.38|327.09|325.39|327.06|325.36|6
1728809110000|2024-10-13 08:45:10|327.09|325.39|327.1|325.4|327.12|325.42|327.09|325.39|5
1728809120000|2024-10-13 08:45:20|327.11|325.41|327.2|325.5|327.2|325.5|327.1|325.4|10
1728809130000|2024-10-13 08:45:30|327.19|325.49|327.17|325.47|327.19|325.49|327.16|325.46|4
1728809140000|2024-10-13 08:45:40|327.16|325.46|327.14|325.44|327.17|325.47|327.14|325.44|4
1728809150000|2024-10-13 08:45:50|327.13|325.43|327.12|325.42|327.13|325.43|327.12|325.42|2
1728809160000|2024-10-13 08:46:00|327.11|325.41|327.14|325.44|327.14|325.44|327.11|325.41|4
1728809170000|2024-10-13 08:46:10|327.13|325.43|327.12|325.42|327.17|325.47|327.12|325.42|8
1728809180000|2024-10-13 08:46:20|327.14|325.44|327.13|325.43|327.14|325.44|327.12|325.42|5
1728809190000|2024-10-13 08:46:30|327.12|325.42|327.12|325.42|327.12|325.42|327.12|325.42|1
1728809200000|2024-10-13 08:46:40|327.13|325.43|327.12|325.42|327.13|325.43|327.12|325.42|2
1728809210000|2024-10-13 08:46:50|327.14|325.44|327.12|325.42|327.15|325.45|327.12|325.42|7
1728809220000|2024-10-13 08:47:00|327.13|325.43|327.1|325.4|327.13|325.43|327.1|325.4|3
1728809230000|2024-10-13 08:47:10|327.11|325.41|327.11|325.41|327.11|325.41|327.1|325.4|5
1728809240000|2024-10-13 08:47:20|327.12|325.42|327.13|325.43|327.15|325.45|327.1|325.4|9
1728809250000|2024-10-13 08:47:30|327.14|325.44|327.11|325.41|327.14|325.44|327.11|325.41|11
1728809260000|2024-10-13 08:47:40|327.13|325.43|326.96|325.26|327.13|325.43|326.93|325.23|18
1728809270000|2024-10-13 08:47:50|326.97|325.27|326.91|325.21|326.97|325.27|326.91|325.21|3
1728809280000|2024-10-13 08:48:00|326.9|325.2|326.9|325.2|326.9|325.2|326.89|325.19|3
1728809290000|2024-10-13 08:48:10|326.93|325.23|326.91|325.21|326.94|325.24|326.91|325.21|7
1728809300000|2024-10-13 08:48:20|326.9|325.2|326.9|325.2|326.91|325.21|326.9|325.2|3
1728809310000|2024-10-13 08:48:30|326.89|325.19|326.89|325.19|326.9|325.2|326.89|325.19|5
1728809320000|2024-10-13 08:48:40|326.9|325.2|326.88|325.18|326.9|325.2|326.88|325.18|3
1728809330000|2024-10-13 08:48:50|326.87|325.17|326.9|325.2|326.9|325.2|326.87|325.17|6
1728809340000|2024-10-13 08:49:00|326.89|325.19|326.86|325.16|326.89|325.19|326.86|325.16|3
1728809350000|2024-10-13 08:49:10|326.84|325.14|326.84|325.14|326.84|325.14|326.84|325.14|1
1728809360000|2024-10-13 08:49:20|326.82|325.12|326.78|325.08|326.82|325.12|326.77|325.07|7
1728809370000|2024-10-13 08:49:30|326.79|325.09|326.79|325.09|326.81|325.11|326.79|325.09|4
1728809380000|2024-10-13 08:49:40|326.8|325.1|326.81|325.11|326.81|325.11|326.79|325.09|6
1728809390000|2024-10-13 08:49:50|326.8|325.1|326.77|325.07|326.8|325.1|326.77|325.07|6
1728809400000|2024-10-13 08:50:00|326.73|325.03|326.72|325.02|326.73|325.03|326.72|325.02|2
1728809410000|2024-10-13 08:50:10|326.7|325|326.68|324.98|326.7|325|326.64|324.94|10
1728809420000|2024-10-13 08:50:20|326.67|324.97|326.68|324.98|326.68|324.98|326.67|324.97|2
1728809430000|2024-10-13 08:50:30|326.66|324.96|326.64|324.94|326.66|324.96|326.64|324.94|11
1728809440000|2024-10-13 08:50:40|326.66|324.96|326.71|325.01|326.71|325.01|326.66|324.96|3
1728809450000|2024-10-13 08:50:50|326.7|325|326.71|325.01|326.73|325.03|326.69|324.99|11
1728809460000|2024-10-13 08:51:00|326.7|325|326.67|324.97|326.71|325.01|326.65|324.95|9
1728809470000|2024-10-13 08:51:10|326.66|324.96|326.64|324.94|326.67|324.97|326.64|324.94|8
1728809480000|2024-10-13 08:51:20|326.63|324.93|326.48|324.78|326.63|324.93|326.47|324.77|11
1728809490000|2024-10-13 08:51:30|326.46|324.76|326.49|324.79|326.5|324.8|326.44|324.74|13
1728809500000|2024-10-13 08:51:40|326.43|324.73|326.32|324.62|326.43|324.73|326.3|324.6|15
1728809510000|2024-10-13 08:51:50|326.33|324.63|326.33|324.63|326.35|324.65|326.33|324.63|3
1728809520000|2024-10-13 08:52:00|326.32|324.62|326.3|324.6|326.32|324.62|326.24|324.54|15
1728809530000|2024-10-13 08:52:10|326.29|324.59|326.2|324.5|326.3|324.6|326.16|324.46|5
1728809540000|2024-10-13 08:52:20|326.22|324.52|326.25|324.55|326.31|324.61|326.22|324.52|14
1728809550000|2024-10-13 08:52:30|326.24|324.54|326.24|324.54|326.26|324.56|326.24|324.54|7
1728809560000|2024-10-13 08:52:40|326.25|324.55|326.22|324.52|326.25|324.55|326.22|324.52|3
1728809570000|2024-10-13 08:52:50|326.21|324.51|326.22|324.52|326.22|324.52|326.21|324.51|2
1728809580000|2024-10-13 08:53:00|326.23|324.53|326.2|324.5|326.25|324.55|326.18|324.48|11
1728809590000|2024-10-13 08:53:10|326.22|324.52|326.2|324.5|326.22|324.52|326.2|324.5|2
1728809600000|2024-10-13 08:53:20|326.19|324.49|326.17|324.47|326.21|324.51|326.17|324.47|10
1728809610000|2024-10-13 08:53:30|326.2|324.5|326.18|324.48|326.21|324.51|326.18|324.48|4
1728809620000|2024-10-13 08:53:40|326.19|324.49|326.23|324.53|326.23|324.53|326.19|324.49|7
1728809630000|2024-10-13 08:53:50|326.22|324.52|326.24|324.54|326.25|324.55|326.19|324.49|11
1728809640000|2024-10-13 08:54:00|326.25|324.55|326.32|324.62|326.33|324.63|326.25|324.55|5
1728809650000|2024-10-13 08:54:10|326.35|324.65|326.38|324.68|326.39|324.69|326.34|324.64|12
1728809660000|2024-10-13 08:54:20|326.39|324.69|326.39|324.69|326.39|324.69|326.36|324.66|10
1728809670000|2024-10-13 08:54:30|326.38|324.68|326.29|324.59|326.38|324.68|326.29|324.59|11
1728809690000|2024-10-13 08:54:50|326.28|324.58|326.31|324.61|326.32|324.62|326.28|324.58|7
1728809700000|2024-10-13 08:55:00|326.3|324.6|326.29|324.59|326.33|324.63|326.29|324.59|11
1728809710000|2024-10-13 08:55:10|326.3|324.6|326.32|324.62|326.34|324.64|326.29|324.59|8
1728809720000|2024-10-13 08:55:20|326.33|324.63|326.33|324.63|326.33|324.63|326.33|324.63|1
1728809730000|2024-10-13 08:55:30|326.39|324.69|326.38|324.68|326.4|324.7|326.38|324.68|3
1728809740000|2024-10-13 08:55:40|326.35|324.65|326.34|324.64|326.37|324.67|326.33|324.63|8
1728809750000|2024-10-13 08:55:50|326.33|324.63|326.29|324.59|326.33|324.63|326.29|324.59|3
1728809760000|2024-10-13 08:56:00|326.3|324.6|326.31|324.61|326.31|324.61|326.29|324.59|7
1728809770000|2024-10-13 08:56:10|326.33|324.63|326.31|324.61|326.33|324.63|326.3|324.6|5
1728809780000|2024-10-13 08:56:20|326.28|324.58|326.24|324.54|326.29|324.59|326.24|324.54|10
1728809790000|2024-10-13 08:56:30|326.25|324.55|326.26|324.56|326.28|324.58|326.25|324.55|9
1728809800000|2024-10-13 08:56:40|326.27|324.57|326.28|324.58|326.28|324.58|326.23|324.53|15
1728809810000|2024-10-13 08:56:50|326.29|324.59|326.29|324.59|326.29|324.59|326.29|324.59|1
1728809820000|2024-10-13 08:57:00|326.26|324.56|326.33|324.63|326.33|324.63|326.26|324.56|6
1728809830000|2024-10-13 08:57:10|326.34|324.64|326.32|324.62|326.34|324.64|326.32|324.62|5
1728809840000|2024-10-13 08:57:20|326.33|324.63|326.31|324.61|326.33|324.63|326.3|324.6|10
1728809850000|2024-10-13 08:57:30|326.33|324.63|326.31|324.61|326.33|324.63|326.31|324.61|4
1728809880000|2024-10-13 08:58:00|326.32|324.62|326.32|324.62|326.32|324.62|326.32|324.62|1
1728809900000|2024-10-13 08:58:20|326.33|324.63|326.33|324.63|326.36|324.66|326.32|324.62|12
1728809920000|2024-10-13 08:58:40|326.34|324.64|326.37|324.67|326.37|324.67|326.34|324.64|3
1728809930000|2024-10-13 08:58:50|326.38|324.68|326.38|324.68|326.39|324.69|326.37|324.67|5
1728809940000|2024-10-13 08:59:00|326.39|324.69|326.4|324.7|326.4|324.7|326.39|324.69|4
1728809950000|2024-10-13 08:59:10|326.38|324.68|326.38|324.68|326.38|324.68|326.38|324.68|1
1728809960000|2024-10-13 08:59:20|326.4|324.7|326.38|324.68|326.4|324.7|326.38|324.68|2
1728809970000|2024-10-13 08:59:30|326.4|324.7|326.44|324.74|326.45|324.75|326.4|324.7|4
1728809980000|2024-10-13 08:59:40|326.45|324.75|326.42|324.72|326.46|324.76|326.41|324.71|14
1728809990000|2024-10-13 08:59:50|326.43|324.73|326.45|324.75|326.45|324.75|326.43|324.73|11
1728810000000|2024-10-13 09:00:00|326.44|324.74|326.31|324.61|326.44|324.74|326.31|324.61|12
1728810010000|2024-10-13 09:00:10|326.32|324.62|326.37|324.67|326.37|324.67|326.32|324.62|11
1728810020000|2024-10-13 09:00:20|326.38|324.68|326.37|324.67|326.38|324.68|326.36|324.66|6
1728810030000|2024-10-13 09:00:30|326.38|324.68|326.42|324.72|326.43|324.73|326.38|324.68|8
1728810040000|2024-10-13 09:00:40|326.41|324.71|326.42|324.72|326.42|324.72|326.41|324.71|2
1728810050000|2024-10-13 09:00:50|326.4|324.7|326.38|324.68|326.4|324.7|326.38|324.68|5
1728810060000|2024-10-13 09:01:00|326.39|324.69|326.43|324.73|326.44|324.74|326.38|324.68|9
1728810070000|2024-10-13 09:01:10|326.45|324.75|326.37|324.67|326.47|324.77|326.34|324.64|23
1728810080000|2024-10-13 09:01:20|326.36|324.66|326.39|324.69|326.39|324.69|326.33|324.63|13
1728810090000|2024-10-13 09:01:30|326.4|324.7|326.4|324.7|326.4|324.7|326.4|324.7|1
1728810100000|2024-10-13 09:01:40|326.39|324.69|326.39|324.69|326.39|324.69|326.38|324.68|3
1728810110000|2024-10-13 09:01:50|326.38|324.68|326.49|324.79|326.5|324.8|326.38|324.68|13
1728810120000|2024-10-13 09:02:00|326.5|324.8|326.5|324.8|326.51|324.81|326.49|324.79|5
1728810130000|2024-10-13 09:02:10|326.51|324.81|326.5|324.8|326.51|324.81|326.47|324.77|10
1728810140000|2024-10-13 09:02:20|326.49|324.79|326.5|324.8|326.5|324.8|326.49|324.79|4
1728810150000|2024-10-13 09:02:30|326.49|324.79|326.5|324.8|326.52|324.82|326.49|324.79|6
1728810170000|2024-10-13 09:02:50|326.51|324.81|326.5|324.8|326.51|324.81|326.5|324.8|2
1728810180000|2024-10-13 09:03:00|326.51|324.81|326.6|324.9|326.6|324.9|326.51|324.81|9
1728810190000|2024-10-13 09:03:10|326.61|324.91|326.7|325|326.7|325|326.61|324.91|7
1728810210000|2024-10-13 09:03:30|326.69|324.99|326.67|324.97|326.69|324.99|326.67|324.97|2
1728810220000|2024-10-13 09:03:40|326.68|324.98|326.69|324.99|326.71|325.01|326.68|324.98|8
1728810230000|2024-10-13 09:03:50|326.7|325|326.7|325|326.7|325|326.7|325|1
1728810240000|2024-10-13 09:04:00|326.71|325.01|326.69|324.99|326.71|325.01|326.69|324.99|2
1728810250000|2024-10-13 09:04:10|326.7|325|326.69|324.99|326.7|325|326.66|324.96|9
1728810260000|2024-10-13 09:04:20|326.7|325|326.7|325|326.7|325|326.67|324.97|15
1728810270000|2024-10-13 09:04:30|326.72|325.02|326.7|325|326.72|325.02|326.69|324.99|8
1728810280000|2024-10-13 09:04:40|326.69|324.99|326.77|325.07|326.78|325.08|326.69|324.99|8
1728810290000|2024-10-13 09:04:50|326.78|325.08|326.78|325.08|326.79|325.09|326.78|325.08|3
1728810300000|2024-10-13 09:05:00|326.79|325.09|326.79|325.09|326.79|325.09|326.79|325.09|1
1728810310000|2024-10-13 09:05:10|326.76|325.06|326.73|325.03|326.76|325.06|326.73|325.03|6
1728810320000|2024-10-13 09:05:20|326.74|325.04|326.74|325.04|326.74|325.04|326.72|325.02|3
1728810330000|2024-10-13 09:05:30|326.72|325.02|326.59|324.89|326.75|325.05|326.59|324.89|10
1728810340000|2024-10-13 09:05:40|326.6|324.9|326.65|324.95|326.65|324.95|326.59|324.89|12
1728810350000|2024-10-13 09:05:50|326.66|324.96|326.66|324.96|326.67|324.97|326.63|324.93|15
1728810360000|2024-10-13 09:06:00|326.64|324.94|326.76|325.06|326.76|325.06|326.64|324.94|12
1728810370000|2024-10-13 09:06:10|326.78|325.08|326.78|325.08|326.78|325.08|326.76|325.06|8
1728810390000|2024-10-13 09:06:30|326.75|325.05|326.77|325.07|326.78|325.08|326.75|325.05|5
1728810400000|2024-10-13 09:06:40|326.78|325.08|326.78|325.08|326.78|325.08|326.76|325.06|4
1728810410000|2024-10-13 09:06:50|326.77|325.07|326.78|325.08|326.81|325.11|326.77|325.07|4
1728810420000|2024-10-13 09:07:00|326.79|325.09|326.79|325.09|326.8|325.1|326.78|325.08|5
1728810450000|2024-10-13 09:07:30|326.78|325.08|326.78|325.08|326.79|325.09|326.75|325.05|7
1728810470000|2024-10-13 09:07:50|326.77|325.07|326.8|325.1|326.8|325.1|326.76|325.06|4
1728810480000|2024-10-13 09:08:00|326.86|325.16|326.93|325.23|326.95|325.25|326.86|325.16|11
1728810490000|2024-10-13 09:08:10|326.95|325.25|326.9|325.2|326.95|325.25|326.89|325.19|14
1728810500000|2024-10-13 09:08:20|326.89|325.19|326.88|325.18|326.89|325.19|326.88|325.18|2
1728810510000|2024-10-13 09:08:30|326.89|325.19|326.89|325.19|326.89|325.19|326.89|325.19|1
1728810520000|2024-10-13 09:08:40|326.88|325.18|326.92|325.22|326.94|325.24|326.88|325.18|5
1728810530000|2024-10-13 09:08:50|326.94|325.24|326.9|325.2|326.94|325.24|326.9|325.2|3
1728810540000|2024-10-13 09:09:00|326.91|325.21|326.9|325.2|326.94|325.24|326.9|325.2|9
1728810550000|2024-10-13 09:09:10|326.91|325.21|326.93|325.23|326.93|325.23|326.91|325.21|2
1728810560000|2024-10-13 09:09:20|326.94|325.24|326.92|325.22|326.95|325.25|326.91|325.21|9
1728810570000|2024-10-13 09:09:30|326.94|325.24|326.89|325.19|326.95|325.25|326.89|325.19|14
1728810580000|2024-10-13 09:09:40|326.9|325.2|326.89|325.19|326.92|325.22|326.89|325.19|6
1728810590000|2024-10-13 09:09:50|326.9|325.2|326.89|325.19|326.9|325.2|326.89|325.19|2
1728810600000|2024-10-13 09:10:00|326.88|325.18|326.88|325.18|326.89|325.19|326.88|325.18|5
1728810630000|2024-10-13 09:10:30|326.89|325.19|326.88|325.18|326.9|325.2|326.88|325.18|4
1728810640000|2024-10-13 09:10:40|326.89|325.19|327.01|325.31|327.01|325.31|326.89|325.19|12
1728810650000|2024-10-13 09:10:50|326.99|325.29|326.87|325.17|326.99|325.29|326.87|325.17|11
1728810660000|2024-10-13 09:11:00|326.88|325.18|326.9|325.2|326.9|325.2|326.88|325.18|5
1728810670000|2024-10-13 09:11:10|326.89|325.19|326.85|325.15|326.89|325.19|326.85|325.15|3
1728810680000|2024-10-13 09:11:20|326.84|325.14|326.8|325.1|326.84|325.14|326.8|325.1|5
1728810690000|2024-10-13 09:11:30|326.81|325.11|326.78|325.08|326.81|325.11|326.77|325.07|4
1728810700000|2024-10-13 09:11:40|326.77|325.07|326.7|325|326.78|325.08|326.7|325|9
1728810710000|2024-10-13 09:11:50|326.71|325.01|326.7|325|326.72|325.02|326.69|324.99|5
1728810720000|2024-10-13 09:12:00|326.64|324.94|326.69|324.99|326.69|324.99|326.64|324.94|12
1728810730000|2024-10-13 09:12:10|326.71|325.01|326.68|324.98|326.71|325.01|326.68|324.98|6
1728810740000|2024-10-13 09:12:20|326.69|324.99|326.7|325|326.7|325|326.69|324.99|2
1728810750000|2024-10-13 09:12:30|326.72|325.02|326.72|325.02|326.72|325.02|326.72|325.02|1
1728810790000|2024-10-13 09:13:10|326.71|325.01|326.71|325.01|326.71|325.01|326.71|325.01|1
1728810800000|2024-10-13 09:13:20|326.72|325.02|326.75|325.05|326.75|325.05|326.72|325.02|6
1728810810000|2024-10-13 09:13:30|326.77|325.07|326.78|325.08|326.78|325.08|326.77|325.07|2
1728810820000|2024-10-13 09:13:40|326.77|325.07|326.81|325.11|326.81|325.11|326.76|325.06|4
1728810840000|2024-10-13 09:14:00|326.82|325.12|326.81|325.11|326.82|325.12|326.81|325.11|4
1728810850000|2024-10-13 09:14:10|326.8|325.1|326.78|325.08|326.8|325.1|326.78|325.08|2
1728810860000|2024-10-13 09:14:20|326.8|325.1|326.79|325.09|326.8|325.1|326.79|325.09|2
1728810870000|2024-10-13 09:14:30|326.78|325.08|326.78|325.08|326.78|325.08|326.78|325.08|1
1728810890000|2024-10-13 09:14:50|326.76|325.06|326.76|325.06|326.78|325.08|326.76|325.06|3
1728810900000|2024-10-13 09:15:00|326.78|325.08|326.79|325.09|326.8|325.1|326.75|325.05|9
1728810910000|2024-10-13 09:15:10|326.82|325.12|326.81|325.11|326.83|325.13|326.79|325.09|10
1728810920000|2024-10-13 09:15:20|326.82|325.12|326.85|325.15|326.86|325.16|326.82|325.12|4
1728810930000|2024-10-13 09:15:30|326.86|325.16|326.88|325.18|326.92|325.22|326.86|325.16|5
1728810940000|2024-10-13 09:15:40|326.89|325.19|326.7|325|326.89|325.19|326.7|325|14
1728810950000|2024-10-13 09:15:50|326.69|324.99|326.71|325.01|326.74|325.04|326.69|324.99|15
1728810960000|2024-10-13 09:16:00|326.7|325|326.75|325.05|326.75|325.05|326.7|325|10
1728810970000|2024-10-13 09:16:10|326.74|325.04|326.71|325.01|326.75|325.05|326.7|325|13
1728810980000|2024-10-13 09:16:20|326.7|325|326.68|324.98|326.71|325.01|326.68|324.98|10
1728810990000|2024-10-13 09:16:30|326.69|324.99|326.74|325.04|326.76|325.06|326.69|324.99|15
1728811000000|2024-10-13 09:16:40|326.76|325.06|326.73|325.03|326.77|325.07|326.73|325.03|10
1728811010000|2024-10-13 09:16:50|326.72|325.02|326.72|325.02|326.73|325.03|326.71|325.01|7
1728811020000|2024-10-13 09:17:00|326.73|325.03|326.8|325.1|326.8|325.1|326.73|325.03|5
1728811030000|2024-10-13 09:17:10|326.78|325.08|326.76|325.06|326.78|325.08|326.76|325.06|2
1728811040000|2024-10-13 09:17:20|326.8|325.1|326.76|325.06|326.8|325.1|326.76|325.06|2
1728811050000|2024-10-13 09:17:30|326.74|325.04|326.76|325.06|326.76|325.06|326.71|325.01|15
1728811060000|2024-10-13 09:17:40|326.77|325.07|326.8|325.1|326.8|325.1|326.76|325.06|9
1728811070000|2024-10-13 09:17:50|326.79|325.09|326.8|325.1|326.8|325.1|326.78|325.08|8
1728811080000|2024-10-13 09:18:00|326.81|325.11|326.8|325.1|326.83|325.13|326.8|325.1|6
1728811090000|2024-10-13 09:18:10|326.82|325.12|326.81|325.11|326.82|325.12|326.81|325.11|4
1728811100000|2024-10-13 09:18:20|326.8|325.1|326.81|325.11|326.81|325.11|326.8|325.1|2
1728811110000|2024-10-13 09:18:30|326.8|325.1|326.81|325.11|326.81|325.11|326.8|325.1|2
1728811120000|2024-10-13 09:18:40|326.82|325.12|326.91|325.21|326.92|325.22|326.82|325.12|12
1728811130000|2024-10-13 09:18:50|326.92|325.22|326.87|325.17|326.97|325.27|326.87|325.17|15
1728811140000|2024-10-13 09:19:00|326.84|325.14|326.78|325.08|326.84|325.14|326.78|325.08|5
1728811150000|2024-10-13 09:19:10|326.79|325.09|326.78|325.08|326.8|325.1|326.78|325.08|4
1728811160000|2024-10-13 09:19:20|326.77|325.07|326.78|325.08|326.8|325.1|326.77|325.07|5
1728811170000|2024-10-13 09:19:30|326.79|325.09|326.79|325.09|326.79|325.09|326.78|325.08|3
1728811190000|2024-10-13 09:19:50|326.82|325.12|326.8|325.1|326.82|325.12|326.8|325.1|3
1728811200000|2024-10-13 09:20:00|326.79|325.09|326.77|325.07|326.79|325.09|326.76|325.06|6
1728811210000|2024-10-13 09:20:10|326.76|325.06|326.76|325.06|326.76|325.06|326.76|325.06|1
1728811220000|2024-10-13 09:20:20|326.75|325.05|326.8|325.1|326.8|325.1|326.75|325.05|9
1728811230000|2024-10-13 09:20:30|326.79|325.09|326.79|325.09|326.8|325.1|326.78|325.08|4
1728811240000|2024-10-13 09:20:40|326.78|325.08|326.79|325.09|326.79|325.09|326.78|325.08|2
1728811250000|2024-10-13 09:20:50|326.78|325.08|326.8|325.1|326.82|325.12|326.78|325.08|5
1728811260000|2024-10-13 09:21:00|326.81|325.11|326.8|325.1|326.85|325.15|326.79|325.09|9
1728811270000|2024-10-13 09:21:10|326.79|325.09|326.77|325.07|326.8|325.1|326.77|325.07|11
1728811280000|2024-10-13 09:21:20|326.78|325.08|326.82|325.12|326.85|325.15|326.77|325.07|14
1728811290000|2024-10-13 09:21:30|326.81|325.11|326.87|325.17|326.87|325.17|326.81|325.11|7
1728811300000|2024-10-13 09:21:40|326.88|325.18|326.88|325.18|326.9|325.2|326.87|325.17|6
1728811310000|2024-10-13 09:21:50|326.89|325.19|326.88|325.18|326.89|325.19|326.86|325.16|9
1728811320000|2024-10-13 09:22:00|326.89|325.19|326.94|325.24|326.94|325.24|326.87|325.17|14
1728811330000|2024-10-13 09:22:10|326.95|325.25|326.89|325.19|326.99|325.29|326.88|325.18|10
1728811340000|2024-10-13 09:22:20|326.87|325.17|326.86|325.16|326.89|325.19|326.86|325.16|8
1728811350000|2024-10-13 09:22:30|326.85|325.15|326.85|325.15|326.85|325.15|326.85|325.15|1
1728811360000|2024-10-13 09:22:40|326.86|325.16|326.87|325.17|326.89|325.19|326.86|325.16|11
1728811370000|2024-10-13 09:22:50|326.86|325.16|326.87|325.17|326.87|325.17|326.86|325.16|6
1728811380000|2024-10-13 09:23:00|326.88|325.18|326.89|325.19|326.9|325.2|326.88|325.18|7
1728811390000|2024-10-13 09:23:10|326.88|325.18|326.88|325.18|326.89|325.19|326.87|325.17|5
1728811400000|2024-10-13 09:23:20|326.89|325.19|326.9|325.2|326.91|325.21|326.89|325.19|3
1728811410000|2024-10-13 09:23:30|326.91|325.21|326.9|325.2|326.91|325.21|326.89|325.19|3
1728811420000|2024-10-13 09:23:40|326.89|325.19|326.9|325.2|326.9|325.2|326.89|325.19|2
1728811430000|2024-10-13 09:23:50|326.91|325.21|326.91|325.21|326.91|325.21|326.91|325.21|1
1728811440000|2024-10-13 09:24:00|326.89|325.19|326.9|325.2|326.9|325.2|326.89|325.19|2
1728811450000|2024-10-13 09:24:10|326.93|325.23|326.9|325.2|326.93|325.23|326.9|325.2|2
1728811470000|2024-10-13 09:24:30|326.93|325.23|326.92|325.22|326.93|325.23|326.92|325.22|2
1728811480000|2024-10-13 09:24:40|326.9|325.2|326.92|325.22|326.93|325.23|326.89|325.19|10
1728811490000|2024-10-13 09:24:50|326.9|325.2|326.79|325.09|326.93|325.23|326.79|325.09|15
1728811500000|2024-10-13 09:25:00|326.81|325.11|326.77|325.07|326.81|325.11|326.77|325.07|6
1728811510000|2024-10-13 09:25:10|326.73|325.03|326.73|325.03|326.75|325.05|326.71|325.01|8
1728811520000|2024-10-13 09:25:20|326.75|325.05|326.75|325.05|326.77|325.07|326.72|325.02|13
1728811530000|2024-10-13 09:25:30|326.74|325.04|326.76|325.06|326.76|325.06|326.73|325.03|10
1728811540000|2024-10-13 09:25:40|326.75|325.05|326.72|325.02|326.75|325.05|326.72|325.02|5
1728811550000|2024-10-13 09:25:50|326.73|325.03|326.76|325.06|326.77|325.07|326.71|325.01|9
1728811560000|2024-10-13 09:26:00|326.77|325.07|326.75|325.05|326.77|325.07|326.75|325.05|3
1728811570000|2024-10-13 09:26:10|326.73|325.03|326.78|325.08|326.78|325.08|326.73|325.03|10
1728811580000|2024-10-13 09:26:20|326.77|325.07|326.74|325.04|326.79|325.09|326.74|325.04|6
1728811590000|2024-10-13 09:26:30|326.73|325.03|326.71|325.01|326.73|325.03|326.71|325.01|3
1728811600000|2024-10-13 09:26:40|326.7|325|326.72|325.02|326.72|325.02|326.69|324.99|5
1728811610000|2024-10-13 09:26:50|326.73|325.03|326.73|325.03|326.74|325.04|326.73|325.03|3
1728811620000|2024-10-13 09:27:00|326.75|325.05|326.72|325.02|326.76|325.06|326.72|325.02|7
1728811630000|2024-10-13 09:27:10|326.73|325.03|326.73|325.03|326.77|325.07|326.72|325.02|9
1728811640000|2024-10-13 09:27:20|326.74|325.04|326.79|325.09|326.79|325.09|326.74|325.04|6
1728811650000|2024-10-13 09:27:30|326.78|325.08|326.8|325.1|326.8|325.1|326.77|325.07|7
1728811660000|2024-10-13 09:27:40|326.81|325.11|326.84|325.14|326.84|325.14|326.8|325.1|12
1728811670000|2024-10-13 09:27:50|326.83|325.13|326.83|325.13|326.84|325.14|326.81|325.11|9
1728811680000|2024-10-13 09:28:00|326.82|325.12|326.9|325.2|326.92|325.22|326.81|325.11|24
1728811690000|2024-10-13 09:28:10|326.91|325.21|326.9|325.2|326.91|325.21|326.89|325.19|6
1728811700000|2024-10-13 09:28:20|326.91|325.21|326.94|325.24|326.95|325.25|326.91|325.21|7
1728811710000|2024-10-13 09:28:30|326.98|325.28|327.01|325.31|327.01|325.31|326.98|325.28|14
1728811720000|2024-10-13 09:28:40|327.02|325.32|327.02|325.32|327.02|325.32|327.01|325.31|5
1728811730000|2024-10-13 09:28:50|327.01|325.31|326.94|325.24|327.01|325.31|326.94|325.24|8
1728811740000|2024-10-13 09:29:00|326.95|325.25|326.95|325.25|326.98|325.28|326.94|325.24|11
1728811750000|2024-10-13 09:29:10|326.94|325.24|326.95|325.25|326.96|325.26|326.94|325.24|4
1728811760000|2024-10-13 09:29:20|326.96|325.26|326.96|325.26|326.96|325.26|326.96|325.26|1
1728811770000|2024-10-13 09:29:30|326.97|325.27|326.97|325.27|326.97|325.27|326.96|325.26|5
1728811780000|2024-10-13 09:29:40|326.98|325.28|326.98|325.28|326.98|325.28|326.98|325.28|1
1728811790000|2024-10-13 09:29:50|326.97|325.27|326.99|325.29|326.99|325.29|326.97|325.27|4
1728811800000|2024-10-13 09:30:00|326.97|325.27|326.96|325.26|327.01|325.31|326.95|325.25|15
1728811810000|2024-10-13 09:30:10|326.97|325.27|326.97|325.27|326.99|325.29|326.97|325.27|7
1728811820000|2024-10-13 09:30:20|326.98|325.28|326.91|325.21|326.98|325.28|326.91|325.21|8
1728811830000|2024-10-13 09:30:30|326.92|325.22|326.95|325.25|326.95|325.25|326.92|325.22|6
1728811840000|2024-10-13 09:30:40|326.94|325.24|326.95|325.25|326.96|325.26|326.93|325.23|8
1728811850000|2024-10-13 09:30:50|326.93|325.23|326.9|325.2|326.93|325.23|326.89|325.19|5
1728811860000|2024-10-13 09:31:00|326.91|325.21|326.9|325.2|326.91|325.21|326.9|325.2|6
1728811870000|2024-10-13 09:31:10|326.88|325.18|326.78|325.08|326.88|325.18|326.78|325.08|7
1728811880000|2024-10-13 09:31:20|326.79|325.09|326.78|325.08|326.79|325.09|326.77|325.07|6
1728811890000|2024-10-13 09:31:30|326.77|325.07|326.79|325.09|326.8|325.1|326.77|325.07|5
1728811900000|2024-10-13 09:31:40|326.82|325.12|326.88|325.18|326.88|325.18|326.82|325.12|4
1728811910000|2024-10-13 09:31:50|326.89|325.19|326.88|325.18|326.89|325.19|326.88|325.18|2
1728811920000|2024-10-13 09:32:00|326.87|325.17|326.9|325.2|326.9|325.2|326.86|325.16|12
1728811930000|2024-10-13 09:32:10|326.89|325.19|326.83|325.13|326.89|325.19|326.82|325.12|5
1728811940000|2024-10-13 09:32:20|326.79|325.09|326.81|325.11|326.84|325.14|326.79|325.09|4
1728811950000|2024-10-13 09:32:30|326.79|325.09|326.79|325.09|326.79|325.09|326.79|325.09|1
1728811960000|2024-10-13 09:32:40|326.78|325.08|326.79|325.09|326.79|325.09|326.78|325.08|2
1728811970000|2024-10-13 09:32:50|326.77|325.07|326.78|325.08|326.78|325.08|326.77|325.07|2
1728811980000|2024-10-13 09:33:00|326.82|325.12|326.8|325.1|326.83|325.13|326.8|325.1|6
1728811990000|2024-10-13 09:33:10|326.81|325.11|326.78|325.08|326.84|325.14|326.78|325.08|11
1728812000000|2024-10-13 09:33:20|326.77|325.07|326.76|325.06|326.77|325.07|326.76|325.06|2
1728812010000|2024-10-13 09:33:30|326.77|325.07|326.77|325.07|326.77|325.07|326.76|325.06|3
1728812020000|2024-10-13 09:33:40|326.76|325.06|326.79|325.09|326.79|325.09|326.74|325.04|7
1728812030000|2024-10-13 09:33:50|326.8|325.1|326.8|325.1|326.8|325.1|326.8|325.1|1
1728812040000|2024-10-13 09:34:00|326.76|325.06|326.71|325.01|326.76|325.06|326.71|325.01|8
1728812050000|2024-10-13 09:34:10|326.72|325.02|326.72|325.02|326.72|325.02|326.72|325.02|1
1728812060000|2024-10-13 09:34:20|326.68|324.98|326.68|324.98|326.68|324.98|326.68|324.98|1
1728812070000|2024-10-13 09:34:30|326.69|324.99|326.7|325|326.74|325.04|326.68|324.98|10
1728812080000|2024-10-13 09:34:40|326.71|325.01|326.71|325.01|326.73|325.03|326.71|325.01|3
1728812090000|2024-10-13 09:34:50|326.72|325.02|326.73|325.03|326.76|325.06|326.71|325.01|12
1728812100000|2024-10-13 09:35:00|326.76|325.06|326.8|325.1|326.82|325.12|326.73|325.03|16
1728812110000|2024-10-13 09:35:10|326.83|325.13|326.78|325.08|326.83|325.13|326.77|325.07|7
1728812120000|2024-10-13 09:35:20|326.83|325.13|326.95|325.25|326.95|325.25|326.83|325.13|14
1728812130000|2024-10-13 09:35:30|326.94|325.24|326.88|325.18|326.94|325.24|326.87|325.17|6
1728812140000|2024-10-13 09:35:40|326.89|325.19|326.95|325.25|326.95|325.25|326.89|325.19|6
1728812150000|2024-10-13 09:35:50|326.98|325.28|326.96|325.26|327|325.3|326.96|325.26|8
1728812160000|2024-10-13 09:36:00|326.93|325.23|327.04|325.34|327.04|325.34|326.91|325.21|12
1728812170000|2024-10-13 09:36:10|327.05|325.35|326.99|325.29|327.08|325.38|326.99|325.29|11
1728812180000|2024-10-13 09:36:20|327.02|325.32|326.99|325.29|327.02|325.32|326.98|325.28|6
1728812190000|2024-10-13 09:36:30|327.01|325.31|326.99|325.29|327.01|325.31|326.99|325.29|8
1728812200000|2024-10-13 09:36:40|327|325.3|326.99|325.29|327|325.3|326.99|325.29|2
1728812220000|2024-10-13 09:37:00|326.98|325.28|326.92|325.22|326.98|325.28|326.92|325.22|8
1728812230000|2024-10-13 09:37:10|326.91|325.21|326.91|325.21|326.92|325.22|326.91|325.21|3
1728812240000|2024-10-13 09:37:20|326.9|325.2|326.9|325.2|326.92|325.22|326.87|325.17|8
1728812250000|2024-10-13 09:37:30|326.93|325.23|326.9|325.2|326.93|325.23|326.9|325.2|2
1728812260000|2024-10-13 09:37:40|326.89|325.19|326.9|325.2|326.9|325.2|326.89|325.19|2
1728812280000|2024-10-13 09:38:00|326.89|325.19|326.89|325.19|326.9|325.2|326.89|325.19|3
1728812290000|2024-10-13 09:38:10|326.9|325.2|326.9|325.2|326.9|325.2|326.9|325.2|1
1728812300000|2024-10-13 09:38:20|326.89|325.19|326.96|325.26|326.96|325.26|326.89|325.19|7
1728812310000|2024-10-13 09:38:30|326.95|325.25|326.92|325.22|326.95|325.25|326.91|325.21|5
1728812320000|2024-10-13 09:38:40|326.95|325.25|326.95|325.25|326.96|325.26|326.92|325.22|5
1728812330000|2024-10-13 09:38:50|326.96|325.26|326.98|325.28|326.98|325.28|326.96|325.26|7
1728812340000|2024-10-13 09:39:00|326.99|325.29|326.97|325.27|326.99|325.29|326.96|325.26|4
1728812350000|2024-10-13 09:39:10|326.98|325.28|327|325.3|327|325.3|326.98|325.28|3
1728812360000|2024-10-13 09:39:20|327.03|325.33|326.99|325.29|327.04|325.34|326.96|325.26|10
1728812370000|2024-10-13 09:39:30|327|325.3|327.01|325.31|327.01|325.31|326.99|325.29|4
1728812380000|2024-10-13 09:39:40|326.99|325.29|326.98|325.28|326.99|325.29|326.96|325.26|4
1728812390000|2024-10-13 09:39:50|326.99|325.29|327.02|325.32|327.03|325.33|326.99|325.29|10
1728812400000|2024-10-13 09:40:00|327.03|325.33|326.96|325.26|327.05|325.35|326.95|325.25|9
1728812410000|2024-10-13 09:40:10|326.97|325.27|326.9|325.2|326.98|325.28|326.9|325.2|5
1728812420000|2024-10-13 09:40:20|326.91|325.21|326.91|325.21|326.91|325.21|326.91|325.21|1
1728812430000|2024-10-13 09:40:30|326.92|325.22|326.93|325.23|326.93|325.23|326.9|325.2|4
1728812440000|2024-10-13 09:40:40|326.94|325.24|326.89|325.19|326.94|325.24|326.87|325.17|15
1728812450000|2024-10-13 09:40:50|326.9|325.2|326.83|325.13|326.91|325.21|326.8|325.1|16
1728812460000|2024-10-13 09:41:00|326.84|325.14|326.83|325.13|326.84|325.14|326.82|325.12|7
1728812470000|2024-10-13 09:41:10|326.82|325.12|326.81|325.11|326.82|325.12|326.79|325.09|9
1728812480000|2024-10-13 09:41:20|326.82|325.12|326.83|325.13|326.84|325.14|326.82|325.12|10
1728812490000|2024-10-13 09:41:30|326.81|325.11|326.81|325.11|326.81|325.11|326.78|325.08|7
1728812500000|2024-10-13 09:41:40|326.82|325.12|326.82|325.12|326.82|325.12|326.81|325.11|3
1728812510000|2024-10-13 09:41:50|326.81|325.11|326.79|325.09|326.82|325.12|326.78|325.08|6
1728812520000|2024-10-13 09:42:00|326.77|325.07|326.76|325.06|326.77|325.07|326.75|325.05|3
1728812530000|2024-10-13 09:42:10|326.77|325.07|326.77|325.07|326.79|325.09|326.77|325.07|7
1728812540000|2024-10-13 09:42:20|326.78|325.08|326.78|325.08|326.78|325.08|326.78|325.08|1
1728812550000|2024-10-13 09:42:30|326.76|325.06|326.7|325|326.77|325.07|326.69|324.99|12
1728812560000|2024-10-13 09:42:40|326.69|324.99|326.72|325.02|326.73|325.03|326.69|324.99|8
1728812570000|2024-10-13 09:42:50|326.71|325.01|326.7|325|326.72|325.02|326.69|324.99|5
1728812580000|2024-10-13 09:43:00|326.69|324.99|326.71|325.01|326.71|325.01|326.69|324.99|5
1728812590000|2024-10-13 09:43:10|326.7|325|326.71|325.01|326.73|325.03|326.7|325|5
1728812600000|2024-10-13 09:43:20|326.7|325|326.72|325.02|326.72|325.02|326.68|324.98|7
1728812610000|2024-10-13 09:43:30|326.73|325.03|326.75|325.05|326.76|325.06|326.73|325.03|7
1728812620000|2024-10-13 09:43:40|326.77|325.07|326.75|325.05|326.77|325.07|326.75|325.05|5
1728812630000|2024-10-13 09:43:50|326.76|325.06|326.76|325.06|326.76|325.06|326.75|325.05|5
1728812640000|2024-10-13 09:44:00|326.77|325.07|326.82|325.12|326.82|325.12|326.75|325.05|6
1728812650000|2024-10-13 09:44:10|326.83|325.13|326.76|325.06|326.83|325.13|326.76|325.06|9
1728812660000|2024-10-13 09:44:20|326.77|325.07|326.78|325.08|326.78|325.08|326.76|325.06|4
1728812670000|2024-10-13 09:44:30|326.8|325.1|326.87|325.17|326.87|325.17|326.8|325.1|13
1728812680000|2024-10-13 09:44:40|326.88|325.18|326.89|325.19|326.89|325.19|326.88|325.18|2
1728812690000|2024-10-13 09:44:50|326.88|325.18|326.87|325.17|326.88|325.18|326.87|325.17|2
1728812700000|2024-10-13 09:45:00|326.85|325.15|326.86|325.16|326.87|325.17|326.85|325.15|4
1728812710000|2024-10-13 09:45:10|326.87|325.17|326.87|325.17|326.89|325.19|326.87|325.17|3
1728812730000|2024-10-13 09:45:30|326.86|325.16|326.9|325.2|326.9|325.2|326.85|325.15|7
1728812740000|2024-10-13 09:45:40|326.88|325.18|326.92|325.22|326.92|325.22|326.88|325.18|7
1728812750000|2024-10-13 09:45:50|326.89|325.19|326.91|325.21|326.93|325.23|326.88|325.18|10
1728812760000|2024-10-13 09:46:00|326.92|325.22|326.88|325.18|326.94|325.24|326.88|325.18|9
1728812770000|2024-10-13 09:46:10|326.89|325.19|326.88|325.18|326.9|325.2|326.88|325.18|5
1728812780000|2024-10-13 09:46:20|326.9|325.2|326.93|325.23|326.94|325.24|326.9|325.2|5
1728812790000|2024-10-13 09:46:30|326.94|325.24|326.92|325.22|326.94|325.24|326.91|325.21|9
1728812800000|2024-10-13 09:46:40|326.93|325.23|326.88|325.18|326.94|325.24|326.88|325.18|3
1728812810000|2024-10-13 09:46:50|326.86|325.16|326.86|325.16|326.86|325.16|326.86|325.16|1
1728812820000|2024-10-13 09:47:00|326.85|325.15|326.93|325.23|326.93|325.23|326.85|325.15|7
1728812830000|2024-10-13 09:47:10|326.92|325.22|326.94|325.24|326.95|325.25|326.92|325.22|10
1728812840000|2024-10-13 09:47:20|326.95|325.25|326.94|325.24|326.95|325.25|326.93|325.23|4
1728812850000|2024-10-13 09:47:30|326.92|325.22|326.89|325.19|326.92|325.22|326.88|325.18|6
1728812860000|2024-10-13 09:47:40|326.9|325.2|326.93|325.23|326.95|325.25|326.9|325.2|10
1728812870000|2024-10-13 09:47:50|326.92|325.22|326.93|325.23|326.93|325.23|326.92|325.22|4
1728812880000|2024-10-13 09:48:00|326.94|325.24|326.87|325.17|326.94|325.24|326.86|325.16|15
1728812890000|2024-10-13 09:48:10|326.86|325.16|326.86|325.16|326.87|325.17|326.86|325.16|3
1728812900000|2024-10-13 09:48:20|326.84|325.14|326.82|325.12|326.84|325.14|326.82|325.12|4
1728812910000|2024-10-13 09:48:30|326.83|325.13|326.88|325.18|326.9|325.2|326.83|325.13|10
1728812920000|2024-10-13 09:48:40|326.89|325.19|326.85|325.15|326.89|325.19|326.85|325.15|4
1728812930000|2024-10-13 09:48:50|326.84|325.14|326.88|325.18|326.88|325.18|326.84|325.14|7
1728812940000|2024-10-13 09:49:00|326.89|325.19|326.9|325.2|326.93|325.23|326.88|325.18|5
1728812950000|2024-10-13 09:49:10|326.91|325.21|326.91|325.21|326.91|325.21|326.91|325.21|1
1728812960000|2024-10-13 09:49:20|326.89|325.19|326.89|325.19|326.89|325.19|326.89|325.19|1
1728812970000|2024-10-13 09:49:30|326.9|325.2|326.93|325.23|326.93|325.23|326.9|325.2|3
1728812980000|2024-10-13 09:49:40|326.94|325.24|326.94|325.24|326.94|325.24|326.94|325.24|1
1728812990000|2024-10-13 09:49:50|326.95|325.25|326.94|325.24|326.95|325.25|326.94|325.24|2
1728813000000|2024-10-13 09:50:00|326.95|325.25|326.97|325.27|327.02|325.32|326.95|325.25|14
1728813010000|2024-10-13 09:50:10|326.98|325.28|326.97|325.27|327.01|325.31|326.97|325.27|10
1728813020000|2024-10-13 09:50:20|327|325.3|326.97|325.27|327.01|325.31|326.97|325.27|11
1728813030000|2024-10-13 09:50:30|326.95|325.25|326.95|325.25|326.95|325.25|326.95|325.25|1
1728813040000|2024-10-13 09:50:40|326.86|325.16|326.82|325.12|326.86|325.16|326.81|325.11|6
1728813050000|2024-10-13 09:50:50|326.83|325.13|326.85|325.15|326.85|325.15|326.83|325.13|5
1728813060000|2024-10-13 09:51:00|326.88|325.18|326.96|325.26|326.96|325.26|326.87|325.17|13
1728813070000|2024-10-13 09:51:10|327|325.3|327.08|325.38|327.08|325.38|327|325.3|10
1728813080000|2024-10-13 09:51:20|327.05|325.35|327.06|325.36|327.06|325.36|327.05|325.35|2
1728813090000|2024-10-13 09:51:30|327.07|325.37|327.12|325.42|327.12|325.42|327.07|325.37|5
1728813100000|2024-10-13 09:51:40|327.13|325.43|327.08|325.38|327.13|325.43|327.08|325.38|3
1728813120000|2024-10-13 09:52:00|326.99|325.29|327.01|325.31|327.02|325.32|326.99|325.29|6
1728813130000|2024-10-13 09:52:10|327.02|325.32|326.99|325.29|327.02|325.32|326.99|325.29|4
1728813140000|2024-10-13 09:52:20|327|325.3|327.08|325.38|327.08|325.38|327|325.3|6
1728813150000|2024-10-13 09:52:30|327.09|325.39|327.08|325.38|327.09|325.39|327.07|325.37|3
1728813160000|2024-10-13 09:52:40|327.09|325.39|327.08|325.38|327.09|325.39|327.08|325.38|6
1728813170000|2024-10-13 09:52:50|327.07|325.37|327.02|325.32|327.07|325.37|327.02|325.32|5
1728813180000|2024-10-13 09:53:00|327.01|325.31|327.01|325.31|327.01|325.31|326.99|325.29|7
1728813190000|2024-10-13 09:53:10|327.02|325.32|327.01|325.31|327.02|325.32|327.01|325.31|4
1728813200000|2024-10-13 09:53:20|327.02|325.32|327.05|325.35|327.05|325.35|327.02|325.32|6
1728813210000|2024-10-13 09:53:30|327.04|325.34|327.08|325.38|327.08|325.38|327.03|325.33|8
1728813220000|2024-10-13 09:53:40|327.11|325.41|327.08|325.38|327.11|325.41|327.08|325.38|4
1728813230000|2024-10-13 09:53:50|327.09|325.39|327.09|325.39|327.1|325.4|327.09|325.39|5
1728813240000|2024-10-13 09:54:00|327.1|325.4|327.07|325.37|327.1|325.4|327.06|325.36|6
1728813250000|2024-10-13 09:54:10|327.08|325.38|327.08|325.38|327.1|325.4|327.08|325.38|5
1728813270000|2024-10-13 09:54:30|327.06|325.36|327.07|325.37|327.08|325.38|327.05|325.35|5
1728813280000|2024-10-13 09:54:40|327.06|325.36|327.04|325.34|327.06|325.36|327.03|325.33|4
1728813290000|2024-10-13 09:54:50|327.05|325.35|327.08|325.38|327.08|325.38|327.05|325.35|2
1728813300000|2024-10-13 09:55:00|327.09|325.39|327.09|325.39|327.09|325.39|327.08|325.38|3
1728813310000|2024-10-13 09:55:10|327.08|325.38|327.09|325.39|327.15|325.45|327.08|325.38|10
1728813320000|2024-10-13 09:55:20|327.07|325.37|327.07|325.37|327.09|325.39|327.07|325.37|18
1728813330000|2024-10-13 09:55:30|327.09|325.39|327.07|325.37|327.09|325.39|327.07|325.37|2
1728813340000|2024-10-13 09:55:40|327.06|325.36|327.06|325.36|327.07|325.37|327.06|325.36|3
1728813350000|2024-10-13 09:55:50|327.02|325.32|326.96|325.26|327.02|325.32|326.96|325.26|6
1728813360000|2024-10-13 09:56:00|326.97|325.27|326.98|325.28|326.98|325.28|326.96|325.26|4
1728813370000|2024-10-13 09:56:10|326.97|325.27|326.97|325.27|326.98|325.28|326.97|325.27|3
1728813380000|2024-10-13 09:56:20|326.98|325.28|327|325.3|327|325.3|326.98|325.28|3
1728813390000|2024-10-13 09:56:30|327.01|325.31|327|325.3|327.01|325.31|326.99|325.29|3
1728813400000|2024-10-13 09:56:40|327.01|325.31|326.97|325.27|327.01|325.31|326.96|325.26|5
1728813410000|2024-10-13 09:56:50|326.98|325.28|326.97|325.27|326.98|325.28|326.97|325.27|2
1728813440000|2024-10-13 09:57:20|326.98|325.28|326.98|325.28|326.98|325.28|326.98|325.28|1
1728813460000|2024-10-13 09:57:40|327|325.3|326.99|325.29|327|325.3|326.98|325.28|3
1728813470000|2024-10-13 09:57:50|327|325.3|327.02|325.32|327.02|325.32|327|325.3|3
1728813480000|2024-10-13 09:58:00|327.01|325.31|327.01|325.31|327.01|325.31|327.01|325.31|1
1728813490000|2024-10-13 09:58:10|326.99|325.29|326.98|325.28|326.99|325.29|326.98|325.28|2
1728813500000|2024-10-13 09:58:20|326.99|325.29|326.99|325.29|326.99|325.29|326.99|325.29|1
1728813510000|2024-10-13 09:58:30|326.98|325.28|326.87|325.17|326.98|325.28|326.87|325.17|6
1728813520000|2024-10-13 09:58:40|326.88|325.18|326.87|325.17|326.88|325.18|326.87|325.17|4
1728813530000|2024-10-13 09:58:50|326.88|325.18|326.88|325.18|326.88|325.18|326.88|325.18|1
1728813540000|2024-10-13 09:59:00|326.89|325.19|326.88|325.18|326.89|325.19|326.87|325.17|3
1728813550000|2024-10-13 09:59:10|326.86|325.16|326.86|325.16|326.86|325.16|326.86|325.16|1
1728813560000|2024-10-13 09:59:20|326.88|325.18|326.87|325.17|326.88|325.18|326.87|325.17|2
1728813570000|2024-10-13 09:59:30|326.88|325.18|326.91|325.21|326.93|325.23|326.88|325.18|4
1728813590000|2024-10-13 09:59:50|326.92|325.22|326.88|325.18|326.92|325.22|326.88|325.18|3
1728813600000|2024-10-13 10:00:00|326.87|325.17|326.89|325.19|326.89|325.19|326.87|325.17|3
1728813610000|2024-10-13 10:00:10|326.88|325.18|326.88|325.18|326.88|325.18|326.88|325.18|1
1728813620000|2024-10-13 10:00:20|326.86|325.16|326.88|325.18|326.89|325.19|326.86|325.16|7
1728813630000|2024-10-13 10:00:30|326.89|325.19|326.92|325.22|326.92|325.22|326.89|325.19|8
1728813640000|2024-10-13 10:00:40|326.93|325.23|326.9|325.2|326.94|325.24|326.89|325.19|7
1728813650000|2024-10-13 10:00:50|326.91|325.21|326.91|325.21|326.91|325.21|326.91|325.21|1
1728813660000|2024-10-13 10:01:00|326.9|325.2|326.9|325.2|326.9|325.2|326.9|325.2|1
1728813680000|2024-10-13 10:01:20|326.94|325.24|326.92|325.22|326.96|325.26|326.92|325.22|9
1728813690000|2024-10-13 10:01:30|326.91|325.21|326.71|325.01|326.91|325.21|326.7|325|8
1728813700000|2024-10-13 10:01:40|326.7|325|326.84|325.14|326.84|325.14|326.7|325|15
1728813710000|2024-10-13 10:01:50|326.82|325.12|326.83|325.13|326.84|325.14|326.82|325.12|6
1728813720000|2024-10-13 10:02:00|326.84|325.14|326.75|325.05|326.84|325.14|326.73|325.03|9
1728813730000|2024-10-13 10:02:10|326.74|325.04|326.75|325.05|326.77|325.07|326.74|325.04|6
1728813740000|2024-10-13 10:02:20|326.73|325.03|326.69|324.99|326.73|325.03|326.68|324.98|6
1728813750000|2024-10-13 10:02:30|326.7|325|326.74|325.04|326.75|325.05|326.68|324.98|15
1728813760000|2024-10-13 10:02:40|326.71|325.01|326.71|325.01|326.72|325.02|326.7|325|8
1728813770000|2024-10-13 10:02:50|326.7|325|326.67|324.97|326.7|325|326.66|324.96|10
1728813780000|2024-10-13 10:03:00|326.66|324.96|326.51|324.81|326.68|324.98|326.51|324.81|12
1728813790000|2024-10-13 10:03:10|326.52|324.82|326.54|324.84|326.55|324.85|326.52|324.82|7
1728813800000|2024-10-13 10:03:20|326.52|324.82|326.56|324.86|326.56|324.86|326.52|324.82|6
1728813810000|2024-10-13 10:03:30|326.55|324.85|326.54|324.84|326.55|324.85|326.54|324.84|2
1728813820000|2024-10-13 10:03:40|326.55|324.85|326.54|324.84|326.55|324.85|326.54|324.84|4
1728813830000|2024-10-13 10:03:50|326.55|324.85|326.54|324.84|326.55|324.85|326.54|324.84|2
1728813840000|2024-10-13 10:04:00|326.55|324.85|326.54|324.84|326.55|324.85|326.54|324.84|10
1728813850000|2024-10-13 10:04:10|326.55|324.85|326.54|324.84|326.55|324.85|326.54|324.84|4
1728813860000|2024-10-13 10:04:20|326.55|324.85|326.55|324.85|326.55|324.85|326.55|324.85|1
1728813880000|2024-10-13 10:04:40|326.54|324.84|326.55|324.85|326.55|324.85|326.54|324.84|4
1728813890000|2024-10-13 10:04:50|326.57|324.87|326.59|324.89|326.62|324.92|326.57|324.87|5
1728813900000|2024-10-13 10:05:00|326.6|324.9|326.59|324.89|326.61|324.91|326.59|324.89|4
1728813910000|2024-10-13 10:05:10|326.6|324.9|326.6|324.9|326.6|324.9|326.6|324.9|1
1728813920000|2024-10-13 10:05:20|326.61|324.91|326.61|324.91|326.61|324.91|326.61|324.91|1
1728813940000|2024-10-13 10:05:40|326.62|324.92|326.62|324.92|326.62|324.92|326.62|324.92|1
1728813970000|2024-10-13 10:06:10|326.63|324.93|326.64|324.94|326.69|324.99|326.62|324.92|12
1728813980000|2024-10-13 10:06:20|326.65|324.95|326.65|324.95|326.65|324.95|326.65|324.95|1
1728813990000|2024-10-13 10:06:30|326.64|324.94|326.63|324.93|326.64|324.94|326.6|324.9|8
1728814000000|2024-10-13 10:06:40|326.64|324.94|326.61|324.91|326.64|324.94|326.61|324.91|4
1728814010000|2024-10-13 10:06:50|326.62|324.92|326.62|324.92|326.62|324.92|326.62|324.92|1
1728814020000|2024-10-13 10:07:00|326.59|324.89|326.59|324.89|326.59|324.89|326.57|324.87|3
1728814030000|2024-10-13 10:07:10|326.62|324.92|326.58|324.88|326.65|324.95|326.58|324.88|6
1728814040000|2024-10-13 10:07:20|326.55|324.85|326.45|324.75|326.55|324.85|326.45|324.75|7
1728814050000|2024-10-13 10:07:30|326.44|324.74|326.43|324.73|326.45|324.75|326.41|324.71|5
1728814070000|2024-10-13 10:07:50|326.41|324.71|326.41|324.71|326.41|324.71|326.41|324.71|1
1728814080000|2024-10-13 10:08:00|326.42|324.72|326.44|324.74|326.45|324.75|326.42|324.72|3
1728814090000|2024-10-13 10:08:10|326.45|324.75|326.45|324.75|326.45|324.75|326.45|324.75|1
1728814100000|2024-10-13 10:08:20|326.43|324.73|326.45|324.75|326.45|324.75|326.42|324.72|5
1728814110000|2024-10-13 10:08:30|326.46|324.76|326.47|324.77|326.47|324.77|326.44|324.74|5
1728814120000|2024-10-13 10:08:40|326.48|324.78|326.47|324.77|326.48|324.78|326.47|324.77|2
1728814130000|2024-10-13 10:08:50|326.48|324.78|326.52|324.82|326.52|324.82|326.47|324.77|4
1728814140000|2024-10-13 10:09:00|326.53|324.83|326.51|324.81|326.53|324.83|326.51|324.81|2
1728814150000|2024-10-13 10:09:10|326.49|324.79|326.5|324.8|326.52|324.82|326.49|324.79|6
1728814160000|2024-10-13 10:09:20|326.52|324.82|326.63|324.93|326.63|324.93|326.52|324.82|14
1728814170000|2024-10-13 10:09:30|326.64|324.94|326.64|324.94|326.64|324.94|326.64|324.94|1
1728814180000|2024-10-13 10:09:40|326.65|324.95|326.64|324.94|326.66|324.96|326.63|324.93|4
1728814190000|2024-10-13 10:09:50|326.63|324.93|326.63|324.93|326.64|324.94|326.62|324.92|5
1728814200000|2024-10-13 10:10:00|326.64|324.94|326.61|324.91|326.68|324.98|326.61|324.91|12
1728814210000|2024-10-13 10:10:10|326.59|324.89|326.6|324.9|326.6|324.9|326.59|324.89|2
1728814230000|2024-10-13 10:10:30|326.59|324.89|326.59|324.89|326.6|324.9|326.59|324.89|3
1728814240000|2024-10-13 10:10:40|326.61|324.91|326.59|324.89|326.61|324.91|326.59|324.89|4
1728814250000|2024-10-13 10:10:50|326.6|324.9|326.64|324.94|326.64|324.94|326.6|324.9|4
1728814260000|2024-10-13 10:11:00|326.65|324.95|326.56|324.86|326.65|324.95|326.55|324.85|8
1728814270000|2024-10-13 10:11:10|326.57|324.87|326.58|324.88|326.59|324.89|326.57|324.87|6
1728814280000|2024-10-13 10:11:20|326.59|324.89|326.65|324.95|326.69|324.99|326.59|324.89|6
1728814290000|2024-10-13 10:11:30|326.64|324.94|326.7|325|326.75|325.05|326.63|324.93|13
1728814300000|2024-10-13 10:11:40|326.73|325.03|326.72|325.02|326.74|325.04|326.71|325.01|7
1728814310000|2024-10-13 10:11:50|326.74|325.04|326.76|325.06|326.76|325.06|326.72|325.02|7
1728814320000|2024-10-13 10:12:00|326.77|325.07|326.68|324.98|326.77|325.07|326.68|324.98|4
1728814330000|2024-10-13 10:12:10|326.67|324.97|326.62|324.92|326.67|324.97|326.61|324.91|5
1728814340000|2024-10-13 10:12:20|326.64|324.94|326.59|324.89|326.64|324.94|326.59|324.89|5
1728814350000|2024-10-13 10:12:30|326.56|324.86|326.55|324.85|326.56|324.86|326.54|324.84|3
1728814360000|2024-10-13 10:12:40|326.56|324.86|326.56|324.86|326.58|324.88|326.56|324.86|5
1728814370000|2024-10-13 10:12:50|326.57|324.87|326.55|324.85|326.57|324.87|326.55|324.85|2
1728814380000|2024-10-13 10:13:00|326.57|324.87|326.57|324.87|326.57|324.87|326.56|324.86|3
1728814390000|2024-10-13 10:13:10|326.58|324.88|326.59|324.89|326.61|324.91|326.58|324.88|5
1728814400000|2024-10-13 10:13:20|326.58|324.88|326.58|324.88|326.61|324.91|326.57|324.87|5
1728814410000|2024-10-13 10:13:30|326.6|324.9|326.65|324.95|326.65|324.95|326.59|324.89|7
1728814420000|2024-10-13 10:13:40|326.66|324.96|326.66|324.96|326.68|324.98|326.66|324.96|4
1728814430000|2024-10-13 10:13:50|326.67|324.97|326.65|324.95|326.67|324.97|326.65|324.95|3
1728814440000|2024-10-13 10:14:00|326.66|324.96|326.65|324.95|326.66|324.96|326.65|324.95|2
1728814480000|2024-10-13 10:14:40|326.67|324.97|326.67|324.97|326.68|324.98|326.66|324.96|5
1728814490000|2024-10-13 10:14:50|326.68|324.98|326.65|324.95|326.69|324.99|326.65|324.95|4
1728814500000|2024-10-13 10:15:00|326.66|324.96|326.67|324.97|326.67|324.97|326.66|324.96|2
1728814510000|2024-10-13 10:15:10|326.66|324.96|326.67|324.97|326.67|324.97|326.66|324.96|2
1728814520000|2024-10-13 10:15:20|326.66|324.96|326.68|324.98|326.68|324.98|326.66|324.96|3
1728814530000|2024-10-13 10:15:30|326.67|324.97|326.77|325.07|326.78|325.08|326.67|324.97|8
1728814540000|2024-10-13 10:15:40|326.78|325.08|326.78|325.08|326.78|325.08|326.77|325.07|5
1728814550000|2024-10-13 10:15:50|326.79|325.09|326.84|325.14|326.85|325.15|326.79|325.09|5
1728814560000|2024-10-13 10:16:00|326.85|325.15|326.81|325.11|326.85|325.15|326.8|325.1|6
1728814570000|2024-10-13 10:16:10|326.78|325.08|326.78|325.08|326.78|325.08|326.78|325.08|1
1728814580000|2024-10-13 10:16:20|326.79|325.09|326.81|325.11|326.84|325.14|326.79|325.09|6
1728814590000|2024-10-13 10:16:30|326.79|325.09|326.79|325.09|326.79|325.09|326.79|325.09|1
1728814600000|2024-10-13 10:16:40|326.78|325.08|326.83|325.13|326.83|325.13|326.78|325.08|6
1728814610000|2024-10-13 10:16:50|326.84|325.14|326.83|325.13|326.86|325.16|326.83|325.13|5
1728814620000|2024-10-13 10:17:00|326.81|325.11|326.81|325.11|326.84|325.14|326.81|325.11|3
1728814630000|2024-10-13 10:17:10|326.8|325.1|326.78|325.08|326.8|325.1|326.77|325.07|4
1728814640000|2024-10-13 10:17:20|326.77|325.07|326.83|325.13|326.83|325.13|326.77|325.07|4
1728814650000|2024-10-13 10:17:30|326.84|325.14|326.83|325.13|326.84|325.14|326.83|325.13|2
1728814660000|2024-10-13 10:17:40|326.84|325.14|326.84|325.14|326.84|325.14|326.84|325.14|1
1728814670000|2024-10-13 10:17:50|326.82|325.12|326.82|325.12|326.82|325.12|326.82|325.12|1
1728814680000|2024-10-13 10:18:00|326.84|325.14|326.85|325.15|326.85|325.15|326.83|325.13|4
1728814690000|2024-10-13 10:18:10|326.84|325.14|326.84|325.14|326.85|325.15|326.84|325.14|3
1728814700000|2024-10-13 10:18:20|326.85|325.15|326.85|325.15|326.85|325.15|326.85|325.15|1
1728814710000|2024-10-13 10:18:30|326.86|325.16|326.9|325.2|326.9|325.2|326.86|325.16|4
1728814720000|2024-10-13 10:18:40|326.92|325.22|326.95|325.25|326.96|325.26|326.92|325.22|6
1728814730000|2024-10-13 10:18:50|326.94|325.24|326.95|325.25|326.96|325.26|326.94|325.24|4
1728814740000|2024-10-13 10:19:00|326.97|325.27|327.03|325.33|327.04|325.34|326.96|325.26|7
1728814750000|2024-10-13 10:19:10|327.04|325.34|327.16|325.46|327.16|325.46|327.04|325.34|7
1728814760000|2024-10-13 10:19:20|327.17|325.47|327.17|325.47|327.17|325.47|327.17|325.47|1
1728814770000|2024-10-13 10:19:30|327.18|325.48|327.18|325.48|327.18|325.48|327.18|325.48|1
1728814790000|2024-10-13 10:19:50|327.13|325.43|327.13|325.43|327.15|325.45|327.13|325.43|3
1728814800000|2024-10-13 10:20:00|327.15|325.45|326.98|325.28|327.16|325.46|326.98|325.28|12
1728814810000|2024-10-13 10:20:10|326.97|325.27|326.95|325.25|326.98|325.28|326.95|325.25|11
1728814820000|2024-10-13 10:20:20|326.92|325.22|326.86|325.16|326.92|325.22|326.86|325.16|4
1728814830000|2024-10-13 10:20:30|326.83|325.13|326.85|325.15|326.85|325.15|326.83|325.13|3
1728814840000|2024-10-13 10:20:40|326.86|325.16|326.82|325.12|326.86|325.16|326.81|325.11|5
1728814850000|2024-10-13 10:20:50|326.83|325.13|326.85|325.15|326.85|325.15|326.8|325.1|11
1728814860000|2024-10-13 10:21:00|326.9|325.2|326.96|325.26|326.98|325.28|326.88|325.18|19
1728814870000|2024-10-13 10:21:10|326.97|325.27|327.04|325.34|327.04|325.34|326.96|325.26|8
1728814880000|2024-10-13 10:21:20|327.06|325.36|327.02|325.32|327.06|325.36|327.02|325.32|5
1728814890000|2024-10-13 10:21:30|327.03|325.33|327.06|325.36|327.06|325.36|327.03|325.33|5
1728814900000|2024-10-13 10:21:40|327.04|325.34|327.04|325.34|327.06|325.36|327.04|325.34|5
1728814920000|2024-10-13 10:22:00|327.05|325.35|327.06|325.36|327.07|325.37|327.04|325.34|6
1728814940000|2024-10-13 10:22:20|327.07|325.37|327.16|325.46|327.18|325.48|327.07|325.37|10
1728814950000|2024-10-13 10:22:30|327.17|325.47|327.17|325.47|327.18|325.48|327.15|325.45|6
1728814960000|2024-10-13 10:22:40|327.18|325.48|327.17|325.47|327.2|325.5|327.17|325.47|5
1728814970000|2024-10-13 10:22:50|327.2|325.5|327.17|325.47|327.2|325.5|327.17|325.47|2
1728814980000|2024-10-13 10:23:00|327.18|325.48|327.21|325.51|327.22|325.52|327.18|325.48|6
1728814990000|2024-10-13 10:23:10|327.2|325.5|327.2|325.5|327.2|325.5|327.2|325.5|1
1728815000000|2024-10-13 10:23:20|327.17|325.47|327.17|325.47|327.17|325.47|327.17|325.47|1
1728815010000|2024-10-13 10:23:30|327.18|325.48|327.16|325.46|327.18|325.48|327.16|325.46|2
1728815030000|2024-10-13 10:23:50|327.17|325.47|327.07|325.37|327.22|325.52|327.05|325.35|9
1728815040000|2024-10-13 10:24:00|327.08|325.38|327.08|325.38|327.12|325.42|327.08|325.38|8
1728815050000|2024-10-13 10:24:10|327.09|325.39|327.06|325.36|327.1|325.4|327.06|325.36|4
1728815070000|2024-10-13 10:24:30|327.07|325.37|327.16|325.46|327.18|325.48|327.07|325.37|8
1728815080000|2024-10-13 10:24:40|327.17|325.47|327.17|325.47|327.17|325.47|327.17|325.47|1
1728815090000|2024-10-13 10:24:50|327.16|325.46|327.13|325.43|327.16|325.46|327.13|325.43|3
1728815100000|2024-10-13 10:25:00|327.12|325.42|327.11|325.41|327.12|325.42|327.11|325.41|2
1728815110000|2024-10-13 10:25:10|327.1|325.4|327.09|325.39|327.1|325.4|327.08|325.38|3
1728815120000|2024-10-13 10:25:20|327.1|325.4|327.13|325.43|327.13|325.43|327.07|325.37|8
1728815130000|2024-10-13 10:25:30|327.12|325.42|327.15|325.45|327.15|325.45|327.12|325.42|5
1728815140000|2024-10-13 10:25:40|327.14|325.44|327.11|325.41|327.14|325.44|327.11|325.41|2
1728815150000|2024-10-13 10:25:50|327.16|325.46|327.16|325.46|327.17|325.47|327.16|325.46|3
1728815160000|2024-10-13 10:26:00|327.15|325.45|327.18|325.48|327.19|325.49|327.15|325.45|6
1728815170000|2024-10-13 10:26:10|327.2|325.5|327.16|325.46|327.21|325.51|327.15|325.45|8
1728815180000|2024-10-13 10:26:20|327.17|325.47|327.25|325.55|327.25|325.55|327.16|325.46|9
1728815190000|2024-10-13 10:26:30|327.24|325.54|327.25|325.55|327.25|325.55|327.24|325.54|8
1728815200000|2024-10-13 10:26:40|327.24|325.54|327.26|325.56|327.26|325.56|327.24|325.54|3
1728815210000|2024-10-13 10:26:50|327.27|325.57|327.27|325.57|327.27|325.57|327.26|325.56|5
1728815220000|2024-10-13 10:27:00|327.26|325.56|327.27|325.57|327.28|325.58|327.26|325.56|6
1728815230000|2024-10-13 10:27:10|327.26|325.56|327.15|325.45|327.26|325.56|327.14|325.44|8
1728815240000|2024-10-13 10:27:20|327.16|325.46|327.16|325.46|327.16|325.46|327.16|325.46|1
1728815260000|2024-10-13 10:27:40|327.17|325.47|327.19|325.49|327.19|325.49|327.17|325.47|3
1728815270000|2024-10-13 10:27:50|327.17|325.47|327.24|325.54|327.24|325.54|327.17|325.47|4
1728815280000|2024-10-13 10:28:00|327.23|325.53|327.28|325.58|327.28|325.58|327.16|325.46|10
1728815290000|2024-10-13 10:28:10|327.29|325.59|327.36|325.66|327.36|325.66|327.28|325.58|5
1728815300000|2024-10-13 10:28:20|327.37|325.67|327.31|325.61|327.37|325.67|327.31|325.61|4
1728815310000|2024-10-13 10:28:30|327.3|325.6|327.27|325.57|327.3|325.6|327.26|325.56|10
1728815320000|2024-10-13 10:28:40|327.29|325.59|327.29|325.59|327.3|325.6|327.29|325.59|3
1728815330000|2024-10-13 10:28:50|327.3|325.6|327.3|325.6|327.32|325.62|327.28|325.58|7
1728815340000|2024-10-13 10:29:00|327.31|325.61|327.08|325.38|327.31|325.61|327.03|325.33|15
1728815350000|2024-10-13 10:29:10|327.06|325.36|327.1|325.4|327.12|325.42|327.06|325.36|9
1728815360000|2024-10-13 10:29:20|327.12|325.42|327.11|325.41|327.13|325.43|327.11|325.41|5
1728815370000|2024-10-13 10:29:30|327.12|325.42|327.11|325.41|327.12|325.42|327.11|325.41|2
1728815380000|2024-10-13 10:29:40|327.12|325.42|327.11|325.41|327.12|325.42|327.11|325.41|2
1728815390000|2024-10-13 10:29:50|327.12|325.42|327.11|325.41|327.13|325.43|327.11|325.41|3
1728815400000|2024-10-13 10:30:00|327.09|325.39|327.05|325.35|327.09|325.39|327.05|325.35|3
1728815410000|2024-10-13 10:30:10|327.06|325.36|327.08|325.38|327.09|325.39|327.05|325.35|6
1728815430000|2024-10-13 10:30:30|327.09|325.39|327.17|325.47|327.19|325.49|327.09|325.39|12
1728815440000|2024-10-13 10:30:40|327.18|325.48|327.23|325.53|327.23|325.53|327.18|325.48|8
1728815450000|2024-10-13 10:30:50|327.24|325.54|327.24|325.54|327.31|325.61|327.22|325.52|10
1728815460000|2024-10-13 10:31:00|327.23|325.53|327.22|325.52|327.24|325.54|327.22|325.52|4
1728815470000|2024-10-13 10:31:10|327.24|325.54|327.22|325.52|327.24|325.54|327.22|325.52|2
1728815480000|2024-10-13 10:31:20|327.21|325.51|327.05|325.35|327.21|325.51|327.05|325.35|10
1728815490000|2024-10-13 10:31:30|327.08|325.38|327.01|325.31|327.08|325.38|326.99|325.29|7
1728815500000|2024-10-13 10:31:40|327.02|325.32|327.01|325.31|327.02|325.32|327.01|325.31|4
1728815510000|2024-10-13 10:31:50|327.03|325.33|327.03|325.33|327.03|325.33|327.03|325.33|1
1728815520000|2024-10-13 10:32:00|327.04|325.34|327.1|325.4|327.1|325.4|327.03|325.33|9
1728815530000|2024-10-13 10:32:10|327.07|325.37|327.1|325.4|327.11|325.41|327.07|325.37|8
1728815540000|2024-10-13 10:32:20|327.08|325.38|327.06|325.36|327.08|325.38|327.06|325.36|2
1728815550000|2024-10-13 10:32:30|327.08|325.38|327.1|325.4|327.11|325.41|327.07|325.37|15
1728815560000|2024-10-13 10:32:40|327.11|325.41|327.09|325.39|327.11|325.41|327.09|325.39|3
1728815580000|2024-10-13 10:33:00|327.1|325.4|327.1|325.4|327.1|325.4|327.09|325.39|3
1728815590000|2024-10-13 10:33:10|327.09|325.39|327.11|325.41|327.11|325.41|327.09|325.39|5
1728815600000|2024-10-13 10:33:20|327.12|325.42|327.13|325.43|327.13|325.43|327.11|325.41|3
1728815620000|2024-10-13 10:33:40|327.14|325.44|327.2|325.5|327.2|325.5|327.14|325.44|4
1728815630000|2024-10-13 10:33:50|327.22|325.52|327.22|325.52|327.22|325.52|327.21|325.51|3
1728815640000|2024-10-13 10:34:00|327.23|325.53|327.23|325.53|327.23|325.53|327.23|325.53|1
1728815650000|2024-10-13 10:34:10|327.24|325.54|327.27|325.57|327.27|325.57|327.23|325.53|8
1728815680000|2024-10-13 10:34:40|327.29|325.59|327.27|325.57|327.3|325.6|327.27|325.57|5
1728815690000|2024-10-13 10:34:50|327.25|325.55|327.24|325.54|327.25|325.55|327.24|325.54|2
1728815700000|2024-10-13 10:35:00|327.25|325.55|327.28|325.58|327.28|325.58|327.25|325.55|4
1728815710000|2024-10-13 10:35:10|327.27|325.57|327.25|325.55|327.27|325.57|327.25|325.55|3
1728815720000|2024-10-13 10:35:20|327.26|325.56|327.26|325.56|327.26|325.56|327.26|325.56|1
1728815730000|2024-10-13 10:35:30|327.25|325.55|327.21|325.51|327.25|325.55|327.21|325.51|3
1728815740000|2024-10-13 10:35:40|327.2|325.5|327.12|325.42|327.2|325.5|327.11|325.41|5
1728815750000|2024-10-13 10:35:50|327.1|325.4|327.1|325.4|327.1|325.4|327.07|325.37|7
1728815760000|2024-10-13 10:36:00|327.11|325.41|327.16|325.46|327.16|325.46|327.11|325.41|11
1728815770000|2024-10-13 10:36:10|327.17|325.47|327.17|325.47|327.17|325.47|327.17|325.47|1
1728815780000|2024-10-13 10:36:20|327.18|325.48|327.17|325.47|327.18|325.48|327.17|325.47|2
1728815790000|2024-10-13 10:36:30|327.18|325.48|327.17|325.47|327.18|325.48|327.17|325.47|2
1728815800000|2024-10-13 10:36:40|327.18|325.48|327.19|325.49|327.19|325.49|327.17|325.47|5
1728815810000|2024-10-13 10:36:50|327.17|325.47|327.17|325.47|327.19|325.49|327.17|325.47|9
1728815820000|2024-10-13 10:37:00|327.19|325.49|327.25|325.55|327.25|325.55|327.19|325.49|10
1728815830000|2024-10-13 10:37:10|327.27|325.57|327.26|325.56|327.27|325.57|327.26|325.56|2
1728815840000|2024-10-13 10:37:20|327.27|325.57|327.23|325.53|327.27|325.57|327.23|325.53|6
1728815870000|2024-10-13 10:37:50|327.22|325.52|327.21|325.51|327.22|325.52|327.19|325.49|4
1728815880000|2024-10-13 10:38:00|327.22|325.52|327.18|325.48|327.22|325.52|327.18|325.48|7
1728815890000|2024-10-13 10:38:10|327.21|325.51|327.17|325.47|327.21|325.51|327.17|325.47|5
1728815900000|2024-10-13 10:38:20|327.19|325.49|327.23|325.53|327.23|325.53|327.18|325.48|9
1728815910000|2024-10-13 10:38:30|327.27|325.57|327.21|325.51|327.27|325.57|327.21|325.51|7
1728815920000|2024-10-13 10:38:40|327.18|325.48|327.2|325.5|327.2|325.5|327.18|325.48|3
1728815940000|2024-10-13 10:39:00|327.18|325.48|327.13|325.43|327.18|325.48|327.12|325.42|3
1728815950000|2024-10-13 10:39:10|327.14|325.44|327.15|325.45|327.16|325.46|327.14|325.44|6
1728815960000|2024-10-13 10:39:20|327.14|325.44|327.22|325.52|327.22|325.52|327.14|325.44|9
1728815970000|2024-10-13 10:39:30|327.18|325.48|327.12|325.42|327.18|325.48|327.12|325.42|3
1728815980000|2024-10-13 10:39:40|327.13|325.43|327.13|325.43|327.13|325.43|327.12|325.42|5
1728815990000|2024-10-13 10:39:50|327.12|325.42|327.13|325.43|327.13|325.43|327.12|325.42|2
1728816000000|2024-10-13 10:40:00|327.14|325.44|327.13|325.43|327.14|325.44|327.13|325.43|2
1728816020000|2024-10-13 10:40:20|327.1|325.4|327.1|325.4|327.12|325.42|327.1|325.4|3
1728816030000|2024-10-13 10:40:30|327.08|325.38|327.04|325.34|327.08|325.38|327.04|325.34|3
1728816040000|2024-10-13 10:40:40|327.03|325.33|326.99|325.29|327.03|325.33|326.97|325.27|7
1728816050000|2024-10-13 10:40:50|327.01|325.31|326.99|325.29|327.01|325.31|326.99|325.29|4
1728816060000|2024-10-13 10:41:00|326.96|325.26|326.96|325.26|326.96|325.26|326.96|325.26|1
1728816070000|2024-10-13 10:41:10|326.95|325.25|326.97|325.27|326.97|325.27|326.95|325.25|5
1728816090000|2024-10-13 10:41:30|326.94|325.24|326.89|325.19|326.94|325.24|326.89|325.19|4
1728816100000|2024-10-13 10:41:40|326.91|325.21|326.94|325.24|326.95|325.25|326.89|325.19|10
1728816110000|2024-10-13 10:41:50|326.95|325.25|326.95|325.25|326.95|325.25|326.95|325.25|1
1728816120000|2024-10-13 10:42:00|326.94|325.24|326.92|325.22|326.94|325.24|326.91|325.21|4
1728816130000|2024-10-13 10:42:10|326.93|325.23|326.95|325.25|326.95|325.25|326.93|325.23|2
1728816140000|2024-10-13 10:42:20|326.97|325.27|326.97|325.27|326.97|325.27|326.96|325.26|3
1728816150000|2024-10-13 10:42:30|326.98|325.28|326.98|325.28|326.98|325.28|326.98|325.28|1
1728816170000|2024-10-13 10:42:50|326.96|325.26|326.96|325.26|326.96|325.26|326.96|325.26|1
1728816180000|2024-10-13 10:43:00|326.95|325.25|326.98|325.28|327|325.3|326.95|325.25|5
1728816200000|2024-10-13 10:43:20|327|325.3|326.98|325.28|327|325.3|326.98|325.28|2
1728816210000|2024-10-13 10:43:30|326.99|325.29|326.97|325.27|326.99|325.29|326.97|325.27|3
1728816220000|2024-10-13 10:43:40|326.98|325.28|326.98|325.28|326.98|325.28|326.98|325.28|1
1728816230000|2024-10-13 10:43:50|326.97|325.27|326.98|325.28|326.98|325.28|326.97|325.27|2
1728816240000|2024-10-13 10:44:00|326.99|325.29|327.01|325.31|327.02|325.32|326.99|325.29|7
1728816250000|2024-10-13 10:44:10|326.98|325.28|326.98|325.28|326.98|325.28|326.98|325.28|1
1728816260000|2024-10-13 10:44:20|326.97|325.27|326.97|325.27|326.98|325.28|326.97|325.27|3
1728816270000|2024-10-13 10:44:30|326.98|325.28|326.93|325.23|326.98|325.28|326.93|325.23|4
1728816280000|2024-10-13 10:44:40|326.9|325.2|326.89|325.19|326.9|325.2|326.88|325.18|6
1728816290000|2024-10-13 10:44:50|326.88|325.18|326.88|325.18|326.88|325.18|326.88|325.18|1
1728816300000|2024-10-13 10:45:00|326.89|325.19|326.93|325.23|326.93|325.23|326.89|325.19|8
1728816310000|2024-10-13 10:45:10|326.94|325.24|326.97|325.27|326.98|325.28|326.94|325.24|6
1728816320000|2024-10-13 10:45:20|326.96|325.26|326.89|325.19|326.98|325.28|326.89|325.19|8
1728816330000|2024-10-13 10:45:30|326.91|325.21|326.82|325.12|326.91|325.21|326.8|325.1|8
1728816340000|2024-10-13 10:45:40|326.8|325.1|326.71|325.01|326.8|325.1|326.71|325.01|8
1728816350000|2024-10-13 10:45:50|326.69|324.99|326.66|324.96|326.7|325|326.65|324.95|5
1728816360000|2024-10-13 10:46:00|326.69|324.99|326.69|324.99|326.69|324.99|326.66|324.96|7
1728816370000|2024-10-13 10:46:10|326.71|325.01|326.69|324.99|326.71|325.01|326.69|324.99|4
1728816380000|2024-10-13 10:46:20|326.7|325|326.75|325.05|326.76|325.06|326.69|324.99|8
1728816390000|2024-10-13 10:46:30|326.76|325.06|326.81|325.11|326.81|325.11|326.76|325.06|3
1728816400000|2024-10-13 10:46:40|326.79|325.09|326.66|324.96|326.79|325.09|326.65|324.95|6
1728816410000|2024-10-13 10:46:50|326.69|324.99|326.67|324.97|326.69|324.99|326.67|324.97|3
1728816420000|2024-10-13 10:47:00|326.68|324.98|326.68|324.98|326.68|324.98|326.68|324.98|1
1728816430000|2024-10-13 10:47:10|326.69|324.99|326.69|324.99|326.71|325.01|326.69|324.99|4
1728816440000|2024-10-13 10:47:20|326.7|325|326.69|324.99|326.71|325.01|326.69|324.99|4
1728816460000|2024-10-13 10:47:40|326.71|325.01|326.64|324.94|326.71|325.01|326.64|324.94|5
1728816470000|2024-10-13 10:47:50|326.63|324.93|326.58|324.88|326.63|324.93|326.56|324.86|7
1728816480000|2024-10-13 10:48:00|326.59|324.89|326.56|324.86|326.6|324.9|326.56|324.86|5
1728816490000|2024-10-13 10:48:10|326.57|324.87|326.48|324.78|326.57|324.87|326.48|324.78|7
1728816500000|2024-10-13 10:48:20|326.47|324.77|326.47|324.77|326.47|324.77|326.4|324.7|10
1728816510000|2024-10-13 10:48:30|326.48|324.78|326.59|324.89|326.59|324.89|326.47|324.77|8
1728816520000|2024-10-13 10:48:40|326.57|324.87|326.67|324.97|326.67|324.97|326.57|324.87|15
1728816530000|2024-10-13 10:48:50|326.66|324.96|326.7|325|326.7|325|326.66|324.96|5
1728816540000|2024-10-13 10:49:00|326.69|324.99|326.75|325.05|326.77|325.07|326.69|324.99|8
1728816550000|2024-10-13 10:49:10|326.73|325.03|326.67|324.97|326.73|325.03|326.67|324.97|5
1728816570000|2024-10-13 10:49:30|326.71|325.01|326.74|325.04|326.74|325.04|326.71|325.01|3
1728816580000|2024-10-13 10:49:40|326.75|325.05|326.75|325.05|326.75|325.05|326.74|325.04|3
1728816590000|2024-10-13 10:49:50|326.76|325.06|326.75|325.05|326.76|325.06|326.75|325.05|6
1728816600000|2024-10-13 10:50:00|326.76|325.06|326.76|325.06|326.76|325.06|326.76|325.06|1
1728816610000|2024-10-13 10:50:10|326.75|325.05|326.75|325.05|326.76|325.06|326.74|325.04|4
1728816620000|2024-10-13 10:50:20|326.76|325.06|326.81|325.11|326.83|325.13|326.76|325.06|6
1728816630000|2024-10-13 10:50:30|326.8|325.1|326.69|324.99|326.8|325.1|326.69|324.99|4
1728816640000|2024-10-13 10:50:40|326.7|325|326.7|325|326.7|325|326.7|325|1
1728816660000|2024-10-13 10:51:00|326.61|324.91|326.62|324.92|326.64|324.94|326.6|324.9|6
1728816670000|2024-10-13 10:51:10|326.63|324.93|326.65|324.95|326.68|324.98|326.63|324.93|8
1728816680000|2024-10-13 10:51:20|326.66|324.96|326.66|324.96|326.66|324.96|326.65|324.95|3
1728816690000|2024-10-13 10:51:30|326.65|324.95|326.6|324.9|326.65|324.95|326.6|324.9|9
1728816700000|2024-10-13 10:51:40|326.59|324.89|326.59|324.89|326.59|324.89|326.59|324.89|1
1728816710000|2024-10-13 10:51:50|326.6|324.9|326.53|324.83|326.61|324.91|326.53|324.83|10
1728816720000|2024-10-13 10:52:00|326.51|324.81|326.46|324.76|326.51|324.81|326.46|324.76|5
1728816730000|2024-10-13 10:52:10|326.45|324.75|326.42|324.72|326.45|324.75|326.38|324.68|11
1728816740000|2024-10-13 10:52:20|326.44|324.74|326.45|324.75|326.46|324.76|326.44|324.74|6
1728816750000|2024-10-13 10:52:30|326.43|324.73|326.37|324.67|326.43|324.73|326.36|324.66|8
1728816760000|2024-10-13 10:52:40|326.36|324.66|326.41|324.71|326.42|324.72|326.36|324.66|9
1728816770000|2024-10-13 10:52:50|326.38|324.68|326.36|324.66|326.38|324.68|326.36|324.66|3
1728816780000|2024-10-13 10:53:00|326.37|324.67|326.42|324.72|326.42|324.72|326.36|324.66|9
1728816790000|2024-10-13 10:53:10|326.43|324.73|326.41|324.71|326.44|324.74|326.4|324.7|13
1728816800000|2024-10-13 10:53:20|326.42|324.72|326.51|324.81|326.51|324.81|326.42|324.72|5
1728816810000|2024-10-13 10:53:30|326.45|324.75|326.42|324.72|326.45|324.75|326.42|324.72|2
1728816820000|2024-10-13 10:53:40|326.4|324.7|326.39|324.69|326.4|324.7|326.38|324.68|5
1728816830000|2024-10-13 10:53:50|326.38|324.68|326.32|324.62|326.38|324.68|326.32|324.62|3
1728816840000|2024-10-13 10:54:00|326.3|324.6|326.26|324.56|326.32|324.62|326.25|324.55|8
1728816850000|2024-10-13 10:54:10|326.28|324.58|326.31|324.61|326.31|324.61|326.28|324.58|6
1728816860000|2024-10-13 10:54:20|326.32|324.62|326.3|324.6|326.32|324.62|326.3|324.6|3
1728816870000|2024-10-13 10:54:30|326.34|324.64|326.3|324.6|326.34|324.64|326.29|324.59|9
1728816880000|2024-10-13 10:54:40|326.31|324.61|326.31|324.61|326.31|324.61|326.31|324.61|1
1728816890000|2024-10-13 10:54:50|326.35|324.65|326.32|324.62|326.35|324.65|326.32|324.62|2
1728816910000|2024-10-13 10:55:10|326.29|324.59|326.25|324.55|326.29|324.59|326.25|324.55|3
1728816920000|2024-10-13 10:55:20|326.26|324.56|326.32|324.62|326.32|324.62|326.25|324.55|12
1728816930000|2024-10-13 10:55:30|326.3|324.6|326.2|324.5|326.32|324.62|326.18|324.48|15
1728816940000|2024-10-13 10:55:40|326.19|324.49|326.27|324.57|326.27|324.57|326.19|324.49|7
1728816950000|2024-10-13 10:55:50|326.26|324.56|326.23|324.53|326.26|324.56|326.23|324.53|5
1728816960000|2024-10-13 10:56:00|326.21|324.51|326.24|324.54|326.24|324.54|326.19|324.49|7
1728816970000|2024-10-13 10:56:10|326.25|324.55|326.27|324.57|326.27|324.57|326.25|324.55|3
1728817000000|2024-10-13 10:56:40|326.26|324.56|326.24|324.54|326.26|324.56|326.22|324.52|9
1728817010000|2024-10-13 10:56:50|326.22|324.52|326.19|324.49|326.23|324.53|326.18|324.48|8
1728817020000|2024-10-13 10:57:00|326.18|324.48|326.13|324.43|326.18|324.48|326.13|324.43|9
1728817030000|2024-10-13 10:57:10|326.15|324.45|326.17|324.47|326.18|324.48|326.15|324.45|5
1728817040000|2024-10-13 10:57:20|326.18|324.48|326.25|324.55|326.25|324.55|326.18|324.48|13
1728817050000|2024-10-13 10:57:30|326.26|324.56|326.25|324.55|326.29|324.59|326.25|324.55|6
1728817060000|2024-10-13 10:57:40|326.23|324.53|326.23|324.53|326.26|324.56|326.2|324.5|12
1728817070000|2024-10-13 10:57:50|326.2|324.5|326.19|324.49|326.2|324.5|326.17|324.47|5
1728817080000|2024-10-13 10:58:00|326.17|324.47|326.15|324.45|326.17|324.47|326.15|324.45|2
1728817090000|2024-10-13 10:58:10|326.14|324.44|326.16|324.46|326.16|324.46|326.14|324.44|4
1728817100000|2024-10-13 10:58:20|326.17|324.47|326.18|324.48|326.18|324.48|326.17|324.47|2
1728817110000|2024-10-13 10:58:30|326.16|324.46|326.19|324.49|326.19|324.49|326.16|324.46|12
1728817120000|2024-10-13 10:58:40|326.18|324.48|326.17|324.47|326.18|324.48|326.17|324.47|4
1728817130000|2024-10-13 10:58:50|326.16|324.46|326.16|324.46|326.17|324.47|326.16|324.46|3
1728817140000|2024-10-13 10:59:00|326.18|324.48|326.16|324.46|326.18|324.48|326.16|324.46|5
1728817150000|2024-10-13 10:59:10|326.18|324.48|326.17|324.47|326.18|324.48|326.17|324.47|2
1728817160000|2024-10-13 10:59:20|326.16|324.46|326.17|324.47|326.17|324.47|326.16|324.46|2
1728817170000|2024-10-13 10:59:30|326.16|324.46|326.16|324.46|326.16|324.46|326.16|324.46|1
1728817180000|2024-10-13 10:59:40|326.17|324.47|326.14|324.44|326.17|324.47|326.14|324.44|4
1728817190000|2024-10-13 10:59:50|326.13|324.43|326.14|324.44|326.14|324.44|326.09|324.39|6
1728817200000|2024-10-13 11:00:00|326.13|324.43|326.15|324.45|326.16|324.46|326.13|324.43|9
1728817210000|2024-10-13 11:00:10|326.16|324.46|326.17|324.47|326.17|324.47|326.16|324.46|6
1728817220000|2024-10-13 11:00:20|326.16|324.46|326.13|324.43|326.16|324.46|326.13|324.43|2
1728817230000|2024-10-13 11:00:30|326.11|324.41|326.12|324.42|326.12|324.42|326.11|324.41|2
1728817240000|2024-10-13 11:00:40|326.1|324.4|326.11|324.41|326.12|324.42|326.1|324.4|6
1728817250000|2024-10-13 11:00:50|326.1|324.4|326.14|324.44|326.15|324.45|326.1|324.4|8
1728817260000|2024-10-13 11:01:00|326.15|324.45|326.23|324.53|326.26|324.56|326.15|324.45|11
1728817270000|2024-10-13 11:01:10|326.24|324.54|326.23|324.53|326.25|324.55|326.23|324.53|7
1728817280000|2024-10-13 11:01:20|326.24|324.54|326.39|324.69|326.39|324.69|326.24|324.54|18
1728817290000|2024-10-13 11:01:30|326.4|324.7|326.38|324.68|326.4|324.7|326.38|324.68|5
1728817300000|2024-10-13 11:01:40|326.37|324.67|326.4|324.7|326.4|324.7|326.33|324.63|8
1728817310000|2024-10-13 11:01:50|326.41|324.71|326.45|324.75|326.45|324.75|326.41|324.71|7
1728817320000|2024-10-13 11:02:00|326.44|324.74|326.49|324.79|326.49|324.79|326.43|324.73|10
1728817330000|2024-10-13 11:02:10|326.52|324.82|326.54|324.84|326.55|324.85|326.52|324.82|5
1728817340000|2024-10-13 11:02:20|326.55|324.85|326.63|324.93|326.63|324.93|326.55|324.85|8
1728817350000|2024-10-13 11:02:30|326.61|324.91|326.61|324.91|326.61|324.91|326.61|324.91|1
1728817360000|2024-10-13 11:02:40|326.62|324.92|326.64|324.94|326.64|324.94|326.61|324.91|4
1728817370000|2024-10-13 11:02:50|326.63|324.93|326.63|324.93|326.63|324.93|326.62|324.92|7
1728817380000|2024-10-13 11:03:00|326.62|324.92|326.62|324.92|326.63|324.93|326.62|324.92|5
1728817390000|2024-10-13 11:03:10|326.61|324.91|326.61|324.91|326.61|324.91|326.61|324.91|1
1728817400000|2024-10-13 11:03:20|326.58|324.88|326.56|324.86|326.58|324.88|326.56|324.86|2
1728817420000|2024-10-13 11:03:40|326.57|324.87|326.57|324.87|326.57|324.87|326.57|324.87|1
1728817430000|2024-10-13 11:03:50|326.59|324.89|326.6|324.9|326.62|324.92|326.59|324.89|4
1728817440000|2024-10-13 11:04:00|326.62|324.92|326.63|324.93|326.64|324.94|326.6|324.9|8
1728817450000|2024-10-13 11:04:10|326.64|324.94|326.62|324.92|326.66|324.96|326.62|324.92|10
1728817460000|2024-10-13 11:04:20|326.57|324.87|326.57|324.87|326.59|324.89|326.53|324.83|10
1728817470000|2024-10-13 11:04:30|326.56|324.86|326.52|324.82|326.56|324.86|326.52|324.82|4
1728817480000|2024-10-13 11:04:40|326.53|324.83|326.52|324.82|326.56|324.86|326.52|324.82|14
1728817490000|2024-10-13 11:04:50|326.53|324.83|326.53|324.83|326.55|324.85|326.52|324.82|8
1728817500000|2024-10-13 11:05:00|326.54|324.84|326.41|324.71|326.54|324.84|326.4|324.7|14
1728817510000|2024-10-13 11:05:10|326.42|324.72|326.42|324.72|326.42|324.72|326.4|324.7|5
1728817520000|2024-10-13 11:05:20|326.44|324.74|326.49|324.79|326.49|324.79|326.44|324.74|6
1728817530000|2024-10-13 11:05:30|326.48|324.78|326.49|324.79|326.49|324.79|326.47|324.77|5
1728817540000|2024-10-13 11:05:40|326.5|324.8|326.59|324.89|326.59|324.89|326.49|324.79|12
1728817550000|2024-10-13 11:05:50|326.6|324.9|326.65|324.95|326.67|324.97|326.6|324.9|13
1728817560000|2024-10-13 11:06:00|326.6|324.9|326.64|324.94|326.64|324.94|326.59|324.89|8
1728817570000|2024-10-13 11:06:10|326.63|324.93|326.63|324.93|326.63|324.93|326.62|324.92|5
1728817580000|2024-10-13 11:06:20|326.62|324.92|326.68|324.98|326.68|324.98|326.62|324.92|7
1728817590000|2024-10-13 11:06:30|326.67|324.97|326.67|324.97|326.68|324.98|326.67|324.97|5
1728817600000|2024-10-13 11:06:40|326.68|324.98|326.68|324.98|326.68|324.98|326.68|324.98|1
1728817610000|2024-10-13 11:06:50|326.69|324.99|326.69|324.99|326.69|324.99|326.68|324.98|3
1728817640000|2024-10-13 11:07:20|326.7|325|326.73|325.03|326.73|325.03|326.7|325|3
1728817650000|2024-10-13 11:07:30|326.74|325.04|326.74|325.04|326.74|325.04|326.74|325.04|1
1728817660000|2024-10-13 11:07:40|326.75|325.05|326.75|325.05|326.75|325.05|326.75|325.05|1
1728817680000|2024-10-13 11:08:00|326.76|325.06|326.78|325.08|326.8|325.1|326.76|325.06|4
1728817690000|2024-10-13 11:08:10|326.8|325.1|326.77|325.07|326.8|325.1|326.77|325.07|4
1728817700000|2024-10-13 11:08:20|326.78|325.08|326.84|325.14|326.84|325.14|326.78|325.08|3
1728817710000|2024-10-13 11:08:30|326.83|325.13|326.8|325.1|326.83|325.13|326.8|325.1|3
1728817720000|2024-10-13 11:08:40|326.81|325.11|326.81|325.11|326.81|325.11|326.81|325.11|1
1728817750000|2024-10-13 11:09:10|326.77|325.07|326.76|325.06|326.77|325.07|326.76|325.06|2
1728817760000|2024-10-13 11:09:20|326.75|325.05|326.69|324.99|326.75|325.05|326.68|324.98|3
1728817770000|2024-10-13 11:09:30|326.68|324.98|326.69|324.99|326.69|324.99|326.68|324.98|2
1728817780000|2024-10-13 11:09:40|326.7|325|326.7|325|326.7|325|326.7|325|1
1728817790000|2024-10-13 11:09:50|326.71|325.01|326.71|325.01|326.71|325.01|326.71|325.01|1
1728817800000|2024-10-13 11:10:00|326.72|325.02|326.7|325|326.72|325.02|326.7|325|3
1728817810000|2024-10-13 11:10:10|326.67|324.97|326.53|324.83|326.67|324.97|326.52|324.82|9
1728817820000|2024-10-13 11:10:20|326.52|324.82|326.51|324.81|326.52|324.82|326.51|324.81|6
1728817830000|2024-10-13 11:10:30|326.52|324.82|326.51|324.81|326.52|324.82|326.51|324.81|6
1728817840000|2024-10-13 11:10:40|326.52|324.82|326.51|324.81|326.52|324.82|326.51|324.81|4
1728817850000|2024-10-13 11:10:50|326.48|324.78|326.41|324.71|326.49|324.79|326.41|324.71|9
1728817860000|2024-10-13 11:11:00|326.42|324.72|326.31|324.61|326.42|324.72|326.31|324.61|6
1728817870000|2024-10-13 11:11:10|326.33|324.63|326.32|324.62|326.33|324.63|326.32|324.62|6
1728817880000|2024-10-13 11:11:20|326.31|324.61|326.29|324.59|326.31|324.61|326.26|324.56|10
1728817890000|2024-10-13 11:11:30|326.28|324.58|326.27|324.57|326.28|324.58|326.26|324.56|8
1728817900000|2024-10-13 11:11:40|326.26|324.56|326.26|324.56|326.26|324.56|326.26|324.56|1
1728817910000|2024-10-13 11:11:50|326.27|324.57|326.27|324.57|326.27|324.57|326.26|324.56|5
1728817920000|2024-10-13 11:12:00|326.28|324.58|326.28|324.58|326.29|324.59|326.28|324.58|5
1728817930000|2024-10-13 11:12:10|326.29|324.59|326.28|324.58|326.29|324.59|326.28|324.58|4
1728817940000|2024-10-13 11:12:20|326.26|324.56|326.24|324.54|326.26|324.56|326.24|324.54|2
1728817950000|2024-10-13 11:12:30|326.25|324.55|326.24|324.54|326.26|324.56|326.24|324.54|4
1728817960000|2024-10-13 11:12:40|326.21|324.51|326.21|324.51|326.22|324.52|326.21|324.51|5
1728817970000|2024-10-13 11:12:50|326.2|324.5|326.2|324.5|326.2|324.5|326.2|324.5|1
1728817980000|2024-10-13 11:13:00|326.18|324.48|326.2|324.5|326.2|324.5|326.18|324.48|2
1728817990000|2024-10-13 11:13:10|326.19|324.49|326.19|324.49|326.19|324.49|326.19|324.49|1
1728818000000|2024-10-13 11:13:20|326.21|324.51|326.24|324.54|326.24|324.54|326.2|324.5|6
1728818010000|2024-10-13 11:13:30|326.23|324.53|326.23|324.53|326.24|324.54|326.21|324.51|9
1728818020000|2024-10-13 11:13:40|326.22|324.52|326.19|324.49|326.23|324.53|326.19|324.49|6
1728818030000|2024-10-13 11:13:50|326.17|324.47|326.15|324.45|326.17|324.47|326.15|324.45|3
1728818040000|2024-10-13 11:14:00|326.14|324.44|326.14|324.44|326.14|324.44|326.13|324.43|7
1728818050000|2024-10-13 11:14:10|326.13|324.43|326.07|324.37|326.14|324.44|326.07|324.37|11
1728818060000|2024-10-13 11:14:20|326.04|324.34|325.99|324.29|326.04|324.34|325.99|324.29|6
1728818070000|2024-10-13 11:14:30|325.98|324.28|325.96|324.26|325.98|324.28|325.96|324.26|3
1728818100000|2024-10-13 11:15:00|325.95|324.25|325.94|324.24|325.95|324.25|325.94|324.24|2
1728818110000|2024-10-13 11:15:10|325.93|324.23|325.93|324.23|325.93|324.23|325.93|324.23|1
1728818120000|2024-10-13 11:15:20|325.92|324.22|325.73|324.03|325.92|324.22|325.73|324.03|7
1728818130000|2024-10-13 11:15:30|325.72|324.02|325.74|324.04|325.82|324.12|325.72|324.02|10
1728818140000|2024-10-13 11:15:40|325.73|324.03|325.73|324.03|325.73|324.03|325.73|324.03|1
1728818150000|2024-10-13 11:15:50|325.72|324.02|325.71|324.01|325.72|324.02|325.71|324.01|2
1728818160000|2024-10-13 11:16:00|325.72|324.02|325.76|324.06|325.8|324.1|325.72|324.02|10
1728818170000|2024-10-13 11:16:10|325.75|324.05|325.72|324.02|325.75|324.05|325.71|324.01|6
1728818180000|2024-10-13 11:16:20|325.71|324.01|325.71|324.01|325.71|324.01|325.71|324.01|1
1728818190000|2024-10-13 11:16:30|325.75|324.05|325.76|324.06|325.76|324.06|325.75|324.05|2
1728818200000|2024-10-13 11:16:40|325.75|324.05|325.76|324.06|325.76|324.06|325.75|324.05|2
1728818210000|2024-10-13 11:16:50|325.75|324.05|325.72|324.02|325.75|324.05|325.72|324.02|4
1728818220000|2024-10-13 11:17:00|325.71|324.01|325.72|324.02|325.72|324.02|325.71|324.01|2
1728818230000|2024-10-13 11:17:10|325.71|324.01|325.71|324.01|325.72|324.02|325.7|324|4
1728818240000|2024-10-13 11:17:20|325.72|324.02|325.81|324.11|325.81|324.11|325.72|324.02|3
1728818250000|2024-10-13 11:17:30|325.83|324.13|325.97|324.27|325.98|324.28|325.83|324.13|18
1728818260000|2024-10-13 11:17:40|325.96|324.26|325.95|324.25|325.96|324.26|325.94|324.24|4
1728818270000|2024-10-13 11:17:50|326.02|324.32|326.03|324.33|326.04|324.34|326|324.3|13
1728818280000|2024-10-13 11:18:00|326.04|324.34|326.14|324.44|326.15|324.45|326.04|324.34|10
1728818290000|2024-10-13 11:18:10|326.15|324.45|326.14|324.44|326.2|324.5|326.14|324.44|10
1728818300000|2024-10-13 11:18:20|326.13|324.43|326.07|324.37|326.13|324.43|326.05|324.35|12
1728818310000|2024-10-13 11:18:30|326.06|324.36|326.06|324.36|326.06|324.36|326.06|324.36|1
1728818320000|2024-10-13 11:18:40|326.09|324.39|326.09|324.39|326.09|324.39|326.09|324.39|1
1728818330000|2024-10-13 11:18:50|326.08|324.38|326.01|324.31|326.08|324.38|325.97|324.27|14
1728818340000|2024-10-13 11:19:00|325.99|324.29|326.04|324.34|326.05|324.35|325.98|324.28|10
1728818350000|2024-10-13 11:19:10|326.06|324.36|326.12|324.42|326.12|324.42|326.06|324.36|12
1728818360000|2024-10-13 11:19:20|326.11|324.41|326.24|324.54|326.24|324.54|326.11|324.41|14
1728818370000|2024-10-13 11:19:30|326.23|324.53|326.19|324.49|326.25|324.55|326.19|324.49|11
1728818380000|2024-10-13 11:19:40|326.18|324.48|326.19|324.49|326.2|324.5|326.17|324.47|9
1728818390000|2024-10-13 11:19:50|326.18|324.48|326.17|324.47|326.19|324.49|326.16|324.46|11
1728818400000|2024-10-13 11:20:00|326.16|324.46|326.02|324.32|326.17|324.47|326.02|324.32|18
1728818410000|2024-10-13 11:20:10|325.99|324.29|325.97|324.27|326|324.3|325.95|324.25|9
1728818420000|2024-10-13 11:20:20|325.96|324.26|325.94|324.24|325.97|324.27|325.94|324.24|4
1728818430000|2024-10-13 11:20:30|325.93|324.23|325.84|324.14|325.94|324.24|325.84|324.14|12
1728818450000|2024-10-13 11:20:50|325.85|324.15|325.86|324.16|325.87|324.17|325.85|324.15|7
1728818460000|2024-10-13 11:21:00|325.84|324.14|326|324.3|326|324.3|325.84|324.14|8
1728818470000|2024-10-13 11:21:10|326.01|324.31|326.04|324.34|326.04|324.34|326.01|324.31|16
1728818480000|2024-10-13 11:21:20|326.05|324.35|326.05|324.35|326.05|324.35|326.04|324.34|7
1728818490000|2024-10-13 11:21:30|326.04|324.34|326|324.3|326.04|324.34|325.96|324.26|12
1728818500000|2024-10-13 11:21:40|326.02|324.32|325.95|324.25|326.02|324.32|325.93|324.23|16
1728818510000|2024-10-13 11:21:50|325.93|324.23|325.97|324.27|325.97|324.27|325.93|324.23|6
1728818520000|2024-10-13 11:22:00|325.96|324.26|325.94|324.24|325.97|324.27|325.93|324.23|12
1728818530000|2024-10-13 11:22:10|325.95|324.25|325.96|324.26|325.98|324.28|325.95|324.25|11
1728818540000|2024-10-13 11:22:20|325.95|324.25|325.93|324.23|325.97|324.27|325.92|324.22|9
1728818550000|2024-10-13 11:22:30|325.97|324.27|326.01|324.31|326.01|324.31|325.97|324.27|8
1728818560000|2024-10-13 11:22:40|326|324.3|325.9|324.2|326|324.3|325.9|324.2|7
1728818570000|2024-10-13 11:22:50|325.8|324.1|325.78|324.08|325.81|324.11|325.78|324.08|7
1728818580000|2024-10-13 11:23:00|325.79|324.09|325.79|324.09|325.83|324.13|325.78|324.08|7
1728818590000|2024-10-13 11:23:10|325.78|324.08|325.75|324.05|325.78|324.08|325.75|324.05|4
1728818600000|2024-10-13 11:23:20|325.74|324.04|325.74|324.04|325.74|324.04|325.74|324.04|1
1728818610000|2024-10-13 11:23:30|325.73|324.03|325.72|324.02|325.73|324.03|325.72|324.02|2
1728818620000|2024-10-13 11:23:40|325.71|324.01|325.76|324.06|325.76|324.06|325.71|324.01|2
1728818640000|2024-10-13 11:24:00|325.75|324.05|325.7|324|325.75|324.05|325.7|324|8
1728818650000|2024-10-13 11:24:10|325.73|324.03|325.76|324.06|325.76|324.06|325.73|324.03|2
1728818660000|2024-10-13 11:24:20|325.74|324.04|325.74|324.04|325.74|324.04|325.74|324.04|1
1728818670000|2024-10-13 11:24:30|325.73|324.03|325.72|324.02|325.73|324.03|325.72|324.02|2
1728818690000|2024-10-13 11:24:50|325.71|324.01|325.7|324|325.71|324.01|325.7|324|2
1728818700000|2024-10-13 11:25:00|325.69|323.99|325.69|323.99|325.69|323.99|325.69|323.99|1
1728818710000|2024-10-13 11:25:10|325.68|323.98|325.64|323.94|325.68|323.98|325.64|323.94|5
1728818720000|2024-10-13 11:25:20|325.63|323.93|325.62|323.92|325.64|323.94|325.62|323.92|6
1728818740000|2024-10-13 11:25:40|325.49|323.79|325.5|323.8|325.51|323.81|325.49|323.79|3
1728818750000|2024-10-13 11:25:50|325.48|323.78|325.5|323.8|325.5|323.8|325.48|323.78|3
1728818760000|2024-10-13 11:26:00|325.48|323.78|325.48|323.78|325.5|323.8|325.46|323.76|8
1728818770000|2024-10-13 11:26:10|325.49|323.79|325.48|323.78|325.5|323.8|325.48|323.78|8
1728818780000|2024-10-13 11:26:20|325.49|323.79|325.48|323.78|325.49|323.79|325.47|323.77|5
1728818790000|2024-10-13 11:26:30|325.47|323.77|325.43|323.73|325.47|323.77|325.27|323.57|18
1728818800000|2024-10-13 11:26:40|325.44|323.74|325.42|323.72|325.45|323.75|325.39|323.69|15
1728818810000|2024-10-13 11:26:50|325.4|323.7|325.4|323.7|325.4|323.7|325.39|323.69|3
1728818820000|2024-10-13 11:27:00|325.39|323.69|325.23|323.53|325.39|323.69|325.23|323.53|9
1728818830000|2024-10-13 11:27:10|325.27|323.57|325.27|323.57|325.3|323.6|325.23|323.53|15
1728818840000|2024-10-13 11:27:20|325.29|323.59|325.24|323.54|325.29|323.59|325.22|323.52|9
1728818850000|2024-10-13 11:27:30|325.25|323.55|325.3|323.6|325.33|323.63|325.25|323.55|7
1728818860000|2024-10-13 11:27:40|325.33|323.63|325.39|323.69|325.39|323.69|325.33|323.63|15
1728818870000|2024-10-13 11:27:50|325.43|323.73|325.45|323.75|325.49|323.79|325.43|323.73|9
1728818880000|2024-10-13 11:28:00|325.47|323.77|325.53|323.83|325.53|323.83|325.43|323.73|17
1728818890000|2024-10-13 11:28:10|325.54|323.84|325.4|323.7|325.54|323.84|325.39|323.69|20
1728818900000|2024-10-13 11:28:20|325.42|323.72|325.34|323.64|325.42|323.72|325.31|323.61|15
1728818910000|2024-10-13 11:28:30|325.33|323.63|325.26|323.56|325.35|323.65|325.22|323.52|17
1728818920000|2024-10-13 11:28:40|325.23|323.53|325.32|323.62|325.33|323.63|325.22|323.52|11
1728818930000|2024-10-13 11:28:50|325.31|323.61|325.25|323.55|325.32|323.62|325.25|323.55|14
1728818940000|2024-10-13 11:29:00|325.28|323.58|325.24|323.54|325.28|323.58|325.24|323.54|3
1728818950000|2024-10-13 11:29:10|325.23|323.53|325.27|323.57|325.28|323.58|325.23|323.53|11
1728818960000|2024-10-13 11:29:20|325.28|323.58|325.29|323.59|325.32|323.62|325.28|323.58|5
1728818970000|2024-10-13 11:29:30|325.28|323.58|325.27|323.57|325.28|323.58|325.26|323.56|4
1728818980000|2024-10-13 11:29:40|325.28|323.58|325.32|323.62|325.35|323.65|325.22|323.52|20
1728818990000|2024-10-13 11:29:50|325.31|323.61|325.32|323.62|325.34|323.64|325.3|323.6|15
1728819000000|2024-10-13 11:30:00|325.33|323.63|325.4|323.7|325.4|323.7|325.32|323.62|8
1728819010000|2024-10-13 11:30:10|325.41|323.71|325.48|323.78|325.49|323.79|325.41|323.71|17
1728819020000|2024-10-13 11:30:20|325.47|323.77|325.52|323.82|325.53|323.83|325.47|323.77|9
1728819030000|2024-10-13 11:30:30|325.51|323.81|325.51|323.81|325.52|323.82|325.51|323.81|3
1728819040000|2024-10-13 11:30:40|325.52|323.82|325.57|323.87|325.61|323.91|325.52|323.82|6
1728819050000|2024-10-13 11:30:50|325.55|323.85|325.57|323.87|325.58|323.88|325.54|323.84|13
1728819060000|2024-10-13 11:31:00|325.56|323.86|325.57|323.87|325.57|323.87|325.55|323.85|4
1728819070000|2024-10-13 11:31:10|325.61|323.91|325.65|323.95|325.67|323.97|325.61|323.91|12
1728819080000|2024-10-13 11:31:20|325.66|323.96|325.68|323.98|325.69|323.99|325.66|323.96|6
1728819090000|2024-10-13 11:31:30|325.69|323.99|325.75|324.05|325.77|324.07|325.69|323.99|12
1728819100000|2024-10-13 11:31:40|325.74|324.04|325.78|324.08|325.78|324.08|325.74|324.04|11
1728819110000|2024-10-13 11:31:50|325.77|324.07|325.77|324.07|325.78|324.08|325.75|324.05|13
1728819120000|2024-10-13 11:32:00|325.76|324.06|325.77|324.07|325.79|324.09|325.76|324.06|12
1728819130000|2024-10-13 11:32:10|325.76|324.06|325.74|324.04|325.76|324.06|325.74|324.04|7
1728819140000|2024-10-13 11:32:20|325.75|324.05|325.74|324.04|325.75|324.05|325.74|324.04|4
1728819150000|2024-10-13 11:32:30|325.75|324.05|325.74|324.04|325.76|324.06|325.74|324.04|4
1728819160000|2024-10-13 11:32:40|325.73|324.03|325.74|324.04|325.74|324.04|325.73|324.03|2
1728819170000|2024-10-13 11:32:50|325.63|323.93|325.63|323.93|325.66|323.96|325.62|323.92|12
1728819180000|2024-10-13 11:33:00|325.64|323.94|325.65|323.95|325.67|323.97|325.64|323.94|16
1728819190000|2024-10-13 11:33:10|325.64|323.94|325.48|323.78|325.64|323.94|325.46|323.76|20
1728819200000|2024-10-13 11:33:20|325.49|323.79|325.64|323.94|325.64|323.94|325.49|323.79|6
1728819210000|2024-10-13 11:33:30|325.62|323.92|325.64|323.94|325.64|323.94|325.62|323.92|6
1728819220000|2024-10-13 11:33:40|325.65|323.95|325.67|323.97|325.69|323.99|325.63|323.93|12
1728819230000|2024-10-13 11:33:50|325.65|323.95|325.67|323.97|325.7|324|325.65|323.95|10
1728819240000|2024-10-13 11:34:00|325.65|323.95|325.67|323.97|325.7|324|325.64|323.94|10
1728819250000|2024-10-13 11:34:10|325.66|323.96|325.5|323.8|325.66|323.96|325.5|323.8|11
1728819260000|2024-10-13 11:34:20|325.46|323.76|325.39|323.69|325.46|323.76|325.36|323.66|15
1728819270000|2024-10-13 11:34:30|325.4|323.7|325.43|323.73|325.49|323.79|325.4|323.7|16
1728819280000|2024-10-13 11:34:40|325.47|323.77|325.49|323.79|325.49|323.79|325.44|323.74|7
1728819290000|2024-10-13 11:34:50|325.55|323.85|325.51|323.81|325.56|323.86|325.5|323.8|12
1728819300000|2024-10-13 11:35:00|325.55|323.85|325.55|323.85|325.55|323.85|325.51|323.81|6
1728819310000|2024-10-13 11:35:10|325.54|323.84|325.52|323.82|325.56|323.86|325.52|323.82|7
1728819320000|2024-10-13 11:35:20|325.55|323.85|325.37|323.67|325.55|323.85|325.37|323.67|14
1728819330000|2024-10-13 11:35:30|325.35|323.65|325.37|323.67|325.39|323.69|325.35|323.65|5
1728819340000|2024-10-13 11:35:40|325.38|323.68|325.3|323.6|325.41|323.71|325.3|323.6|8
1728819350000|2024-10-13 11:35:50|325.31|323.61|325.29|323.59|325.31|323.61|325.28|323.58|7
1728819360000|2024-10-13 11:36:00|325.28|323.58|325.41|323.71|325.45|323.75|325.26|323.56|19
1728819370000|2024-10-13 11:36:10|325.42|323.72|325.56|323.86|325.56|323.86|325.42|323.72|14
1728819380000|2024-10-13 11:36:20|325.57|323.87|325.39|323.69|325.57|323.87|325.37|323.67|12
1728819390000|2024-10-13 11:36:30|325.37|323.67|325.37|323.67|325.41|323.71|325.36|323.66|10
1728819400000|2024-10-13 11:36:40|325.36|323.66|325.28|323.58|325.36|323.66|325.25|323.55|8
1728819410000|2024-10-13 11:36:50|325.25|323.55|325.29|323.59|325.3|323.6|325.25|323.55|13
1728819420000|2024-10-13 11:37:00|325.28|323.58|325.23|323.53|325.31|323.61|325.23|323.53|19
1728819430000|2024-10-13 11:37:10|325.18|323.48|325.1|323.4|325.19|323.49|325.08|323.38|19
1728819440000|2024-10-13 11:37:20|325.09|323.39|325.13|323.43|325.2|323.5|325.09|323.39|14
1728819450000|2024-10-13 11:37:30|325.15|323.45|325.45|323.75|325.46|323.76|325.12|323.42|15
1728819460000|2024-10-13 11:37:40|325.47|323.77|325.49|323.79|325.54|323.84|325.47|323.77|13
1728819470000|2024-10-13 11:37:50|325.5|323.8|325.52|323.82|325.53|323.83|325.5|323.8|9
1728819480000|2024-10-13 11:38:00|325.53|323.83|325.53|323.83|325.55|323.85|325.53|323.83|3
1728819490000|2024-10-13 11:38:10|325.55|323.85|325.59|323.89|325.62|323.92|325.55|323.85|17
1728819500000|2024-10-13 11:38:20|325.6|323.9|325.54|323.84|325.69|323.99|325.54|323.84|18
1728819510000|2024-10-13 11:38:30|325.49|323.79|325.48|323.78|325.53|323.83|325.47|323.77|15
1728819520000|2024-10-13 11:38:40|325.49|323.79|325.48|323.78|325.5|323.8|325.48|323.78|9
1728819530000|2024-10-13 11:38:50|325.47|323.77|325.47|323.77|325.48|323.78|325.46|323.76|5
1728819540000|2024-10-13 11:39:00|325.46|323.76|325.31|323.61|325.46|323.76|325.31|323.61|13
1728819550000|2024-10-13 11:39:10|325.32|323.62|325.31|323.61|325.33|323.63|325.31|323.61|10
1728819560000|2024-10-13 11:39:20|325.3|323.6|325.38|323.68|325.38|323.68|325.3|323.6|9
1728819570000|2024-10-13 11:39:30|325.36|323.66|325.25|323.55|325.38|323.68|325.24|323.54|13
1728819580000|2024-10-13 11:39:40|325.24|323.54|325.34|323.64|325.36|323.66|325.24|323.54|17
1728819590000|2024-10-13 11:39:50|325.33|323.63|325.3|323.6|325.33|323.63|325.27|323.57|7
1728819600000|2024-10-13 11:40:00|325.27|323.57|325.27|323.57|325.3|323.6|325.26|323.56|10
1728819610000|2024-10-13 11:40:10|325.28|323.58|325.2|323.5|325.28|323.58|325.14|323.44|15
1728819620000|2024-10-13 11:40:20|325.18|323.48|325.14|323.44|325.19|323.49|325.14|323.44|6
1728819630000|2024-10-13 11:40:30|325.18|323.48|325.14|323.44|325.18|323.48|325.13|323.43|9
1728819640000|2024-10-13 11:40:40|325.11|323.41|325.17|323.47|325.17|323.47|325.1|323.4|10
1728819650000|2024-10-13 11:40:50|325.15|323.45|325.11|323.41|325.17|323.47|325.04|323.34|16
1728819660000|2024-10-13 11:41:00|325.1|323.4|324.95|323.25|325.1|323.4|324.95|323.25|10
1728819670000|2024-10-13 11:41:10|324.92|323.22|324.62|322.92|324.92|323.22|324.62|322.92|11
1728819680000|2024-10-13 11:41:20|324.61|322.91|324.58|322.88|324.61|322.91|324.58|322.88|4
1728819690000|2024-10-13 11:41:30|324.62|322.92|324.71|323.01|324.73|323.03|324.62|322.92|5
1728819700000|2024-10-13 11:41:40|324.72|323.02|324.66|322.96|324.72|323.02|324.66|322.96|16
1728819710000|2024-10-13 11:41:50|324.69|322.99|324.62|322.92|324.69|322.99|324.62|322.92|8
1728819720000|2024-10-13 11:42:00|324.61|322.91|324.62|322.92|324.62|322.92|324.59|322.89|4
1728819730000|2024-10-13 11:42:10|324.61|322.91|324.6|322.9|324.61|322.91|324.6|322.9|4
1728819740000|2024-10-13 11:42:20|324.59|322.89|324.38|322.68|324.59|322.89|324.36|322.66|11
1728819750000|2024-10-13 11:42:30|324.36|322.66|324.36|322.66|324.38|322.68|324.35|322.65|5
1728819760000|2024-10-13 11:42:40|324.37|322.67|324.4|322.7|324.41|322.71|324.37|322.67|5
1728819770000|2024-10-13 11:42:50|324.38|322.68|324.42|322.72|324.49|322.79|324.38|322.68|11
1728819780000|2024-10-13 11:43:00|324.44|322.74|324.62|322.92|324.62|322.92|324.44|322.74|11
1728819790000|2024-10-13 11:43:10|324.65|322.95|324.68|322.98|324.7|323|324.64|322.94|5
1728819800000|2024-10-13 11:43:20|324.72|323.02|324.72|323.02|324.72|323.02|324.72|323.02|1
1728819810000|2024-10-13 11:43:30|324.71|323.01|324.67|322.97|324.71|323.01|324.64|322.94|5
1728819820000|2024-10-13 11:43:40|324.63|322.93|324.64|322.94|324.64|322.94|324.63|322.93|2
1728819850000|2024-10-13 11:44:10|324.61|322.91|324.68|322.98|324.68|322.98|324.61|322.91|6
1728819860000|2024-10-13 11:44:20|324.65|322.95|324.64|322.94|324.68|322.98|324.6|322.9|9
1728819870000|2024-10-13 11:44:30|324.63|322.93|324.62|322.92|324.63|322.93|324.62|322.92|2
1728819880000|2024-10-13 11:44:40|324.6|322.9|324.58|322.88|324.6|322.9|324.58|322.88|2
1728819890000|2024-10-13 11:44:50|324.6|322.9|324.58|322.88|324.6|322.9|324.57|322.87|5
1728819900000|2024-10-13 11:45:00|324.57|322.87|324.59|322.89|324.63|322.93|324.47|322.77|19
1728819910000|2024-10-13 11:45:10|324.6|322.9|324.66|322.96|324.67|322.97|324.57|322.87|15
1728819920000|2024-10-13 11:45:20|324.67|322.97|324.79|323.09|324.79|323.09|324.66|322.96|13
1728819930000|2024-10-13 11:45:30|324.8|323.1|324.84|323.14|324.84|323.14|324.79|323.09|6
1728819940000|2024-10-13 11:45:40|324.8|323.1|324.77|323.07|324.85|323.15|324.77|323.07|9
1728819950000|2024-10-13 11:45:50|324.79|323.09|324.79|323.09|324.8|323.1|324.77|323.07|8
1728819960000|2024-10-13 11:46:00|324.78|323.08|324.78|323.08|324.84|323.14|324.78|323.08|9
1728819970000|2024-10-13 11:46:10|324.81|323.11|324.78|323.08|324.81|323.11|324.76|323.06|12
1728819980000|2024-10-13 11:46:20|324.8|323.1|324.82|323.12|324.92|323.22|324.78|323.08|17
1728819990000|2024-10-13 11:46:30|324.8|323.1|324.88|323.18|324.88|323.18|324.8|323.1|6
1728820000000|2024-10-13 11:46:40|324.86|323.16|324.88|323.18|324.89|323.19|324.86|323.16|9
1728820010000|2024-10-13 11:46:50|324.84|323.14|324.97|323.27|324.97|323.27|324.84|323.14|9
1728820020000|2024-10-13 11:47:00|325.01|323.31|325.01|323.31|325.03|323.33|324.98|323.28|9
1728820030000|2024-10-13 11:47:10|324.98|323.28|324.91|323.21|325.03|323.33|324.9|323.2|8
1728820040000|2024-10-13 11:47:20|324.92|323.22|324.86|323.16|324.92|323.22|324.86|323.16|10
1728820050000|2024-10-13 11:47:30|324.87|323.17|324.85|323.15|324.87|323.17|324.82|323.12|5
1728820060000|2024-10-13 11:47:40|324.83|323.13|324.89|323.19|324.9|323.2|324.82|323.12|9
1728820070000|2024-10-13 11:47:50|324.84|323.14|324.87|323.17|324.87|323.17|324.83|323.13|8
1728820080000|2024-10-13 11:48:00|324.83|323.13|324.77|323.07|324.86|323.16|324.77|323.07|8
1728820090000|2024-10-13 11:48:10|324.78|323.08|324.8|323.1|324.81|323.11|324.72|323.02|13
1728820100000|2024-10-13 11:48:20|324.81|323.11|324.84|323.14|324.84|323.14|324.77|323.07|12
1728820110000|2024-10-13 11:48:30|324.86|323.16|324.9|323.2|324.98|323.28|324.86|323.16|16
1728820120000|2024-10-13 11:48:40|324.8|323.1|324.62|322.92|324.8|323.1|324.62|322.92|8
1728820130000|2024-10-13 11:48:50|324.63|322.93|324.62|322.92|324.63|322.93|324.59|322.89|8
1728820140000|2024-10-13 11:49:00|324.61|322.91|324.69|322.99|324.72|323.02|324.61|322.91|7
1728820150000|2024-10-13 11:49:10|324.72|323.02|324.79|323.09|324.8|323.1|324.71|323.01|14
1728820160000|2024-10-13 11:49:20|324.77|323.07|324.85|323.15|324.85|323.15|324.77|323.07|10
1728820170000|2024-10-13 11:49:30|324.83|323.13|324.86|323.16|324.87|323.17|324.83|323.13|6
1728820180000|2024-10-13 11:49:40|324.85|323.15|324.76|323.06|324.86|323.16|324.76|323.06|11
1728820190000|2024-10-13 11:49:50|324.78|323.08|324.76|323.06|324.78|323.08|324.76|323.06|2
1728820200000|2024-10-13 11:50:00|324.78|323.08|324.78|323.08|324.79|323.09|324.76|323.06|6
1728820210000|2024-10-13 11:50:10|324.76|323.06|324.83|323.13|324.84|323.14|324.72|323.02|17
1728820220000|2024-10-13 11:50:20|324.81|323.11|324.86|323.16|324.86|323.16|324.79|323.09|17
1728820230000|2024-10-13 11:50:30|324.87|323.17|324.81|323.11|324.88|323.18|324.81|323.11|16
1728820240000|2024-10-13 11:50:40|324.78|323.08|324.78|323.08|324.81|323.11|324.76|323.06|8
1728820250000|2024-10-13 11:50:50|324.76|323.06|324.76|323.06|324.76|323.06|324.76|323.06|1
1728820260000|2024-10-13 11:51:00|324.79|323.09|324.79|323.09|324.87|323.17|324.78|323.08|21
1728820270000|2024-10-13 11:51:10|324.8|323.1|324.77|323.07|324.8|323.1|324.77|323.07|5
1728820280000|2024-10-13 11:51:20|324.76|323.06|324.72|323.02|324.78|323.08|324.7|323|11
1728820290000|2024-10-13 11:51:30|324.71|323.01|324.59|322.89|324.71|323.01|324.57|322.87|15
1728820300000|2024-10-13 11:51:40|324.6|322.9|324.61|322.91|324.65|322.95|324.59|322.89|14
1728820310000|2024-10-13 11:51:50|324.62|322.92|324.62|322.92|324.62|322.92|324.6|322.9|5
1728820320000|2024-10-13 11:52:00|324.61|322.91|324.68|322.98|324.68|322.98|324.6|322.9|10
1728820330000|2024-10-13 11:52:10|324.7|323|324.84|323.14|324.85|323.15|324.7|323|15
1728820340000|2024-10-13 11:52:20|324.82|323.12|324.82|323.12|324.83|323.13|324.82|323.12|3
1728820350000|2024-10-13 11:52:30|324.79|323.09|324.76|323.06|324.79|323.09|324.76|323.06|6
1728820370000|2024-10-13 11:52:50|324.77|323.07|324.86|323.16|324.87|323.17|324.77|323.07|5
1728820380000|2024-10-13 11:53:00|324.84|323.14|324.88|323.18|324.88|323.18|324.81|323.11|17
1728820390000|2024-10-13 11:53:10|324.96|323.26|324.87|323.17|324.97|323.27|324.86|323.16|10
1728820400000|2024-10-13 11:53:20|324.89|323.19|324.93|323.23|324.93|323.23|324.87|323.17|7
1728820410000|2024-10-13 11:53:30|324.94|323.24|324.99|323.29|325.06|323.36|324.94|323.24|14
1728820420000|2024-10-13 11:53:40|324.97|323.27|324.97|323.27|324.97|323.27|324.97|323.27|1
1728820430000|2024-10-13 11:53:50|324.98|323.28|324.97|323.27|324.98|323.28|324.97|323.27|2
1728820440000|2024-10-13 11:54:00|324.98|323.28|325|323.3|325.02|323.32|324.98|323.28|9
1728820450000|2024-10-13 11:54:10|325.01|323.31|324.99|323.29|325.04|323.34|324.99|323.29|10
1728820460000|2024-10-13 11:54:20|324.98|323.28|324.98|323.28|324.99|323.29|324.96|323.26|7
1728820470000|2024-10-13 11:54:30|324.99|323.29|324.98|323.28|325|323.3|324.97|323.27|12
1728820480000|2024-10-13 11:54:40|324.99|323.29|324.98|323.28|324.99|323.29|324.98|323.28|2
1728820490000|2024-10-13 11:54:50|324.99|323.29|325.12|323.42|325.12|323.42|324.99|323.29|19
1728820500000|2024-10-13 11:55:00|325.11|323.41|325.07|323.37|325.11|323.41|325.07|323.37|11
1728820510000|2024-10-13 11:55:10|325.06|323.36|324.97|323.27|325.07|323.37|324.96|323.26|16
1728820520000|2024-10-13 11:55:20|324.96|323.26|325.05|323.35|325.05|323.35|324.96|323.26|8
1728820530000|2024-10-13 11:55:30|325.06|323.36|325.08|323.38|325.09|323.39|325.06|323.36|5
1728820540000|2024-10-13 11:55:40|325.07|323.37|324.97|323.27|325.08|323.38|324.97|323.27|8
1728820550000|2024-10-13 11:55:50|324.99|323.29|325|323.3|325|323.3|324.98|323.28|4
1728820560000|2024-10-13 11:56:00|325.01|323.31|325.05|323.35|325.07|323.37|325.01|323.31|4
1728820570000|2024-10-13 11:56:10|325.03|323.33|325.05|323.35|325.09|323.39|325.03|323.33|10
1728820580000|2024-10-13 11:56:20|325.08|323.38|325.07|323.37|325.08|323.38|325.05|323.35|6
1728820590000|2024-10-13 11:56:30|325.05|323.35|325.06|323.36|325.08|323.38|325.05|323.35|11
1728820600000|2024-10-13 11:56:40|325.07|323.37|325.08|323.38|325.08|323.38|325.07|323.37|6
1728820610000|2024-10-13 11:56:50|325.07|323.37|324.96|323.26|325.07|323.37|324.96|323.26|5
1728820620000|2024-10-13 11:57:00|324.97|323.27|324.84|323.14|324.97|323.27|324.84|323.14|7
1728820630000|2024-10-13 11:57:10|324.83|323.13|324.67|322.97|324.83|323.13|324.67|322.97|13
1728820640000|2024-10-13 11:57:20|324.68|322.98|324.6|322.9|324.69|322.99|324.6|322.9|8
1728820650000|2024-10-13 11:57:30|324.48|322.78|324.3|322.6|324.48|322.78|324.24|322.54|18
1728820660000|2024-10-13 11:57:40|324.36|322.66|324.43|322.73|324.48|322.78|324.36|322.66|12
1728820670000|2024-10-13 11:57:50|324.42|322.72|324.28|322.58|324.42|322.72|324.28|322.58|5
1728820680000|2024-10-13 11:58:00|324.27|322.57|324.27|322.57|324.29|322.59|324.26|322.56|12
1728820690000|2024-10-13 11:58:10|324.29|322.59|324.38|322.68|324.38|322.68|324.27|322.57|7
1728820700000|2024-10-13 11:58:20|324.39|322.69|324.47|322.77|324.47|322.77|324.37|322.67|7
1728820710000|2024-10-13 11:58:30|324.46|322.76|324.37|322.67|324.46|322.76|324.37|322.67|4
1728820720000|2024-10-13 11:58:40|324.36|322.66|324.29|322.59|324.36|322.66|324.28|322.58|8
1728820730000|2024-10-13 11:58:50|324.28|322.58|324.2|322.5|324.28|322.58|324.2|322.5|8
1728820740000|2024-10-13 11:59:00|324.21|322.51|324.21|322.51|324.22|322.52|324.21|322.51|3
1728820750000|2024-10-13 11:59:10|324.22|322.52|324.15|322.45|324.24|322.54|324.1|322.4|16
1728820760000|2024-10-13 11:59:20|324.18|322.48|324.19|322.49|324.21|322.51|324.15|322.45|5
1728820770000|2024-10-13 11:59:30|324.2|322.5|324.31|322.61|324.31|322.61|324.2|322.5|11
1728820780000|2024-10-13 11:59:40|324.28|322.58|324.28|322.58|324.28|322.58|324.28|322.58|1
1728820790000|2024-10-13 11:59:50|324.31|322.61|324.26|322.56|324.32|322.62|324.26|322.56|7
1728820800000|2024-10-13 12:00:00|324.25|322.55|324.2|322.5|324.25|322.55|324.13|322.43|13
1728820810000|2024-10-13 12:00:10|324.16|322.46|324.3|322.6|324.3|322.6|324.16|322.46|10
1728820820000|2024-10-13 12:00:20|324.28|322.58|324.29|322.59|324.34|322.64|324.22|322.52|12
1728820830000|2024-10-13 12:00:30|324.3|322.6|324.31|322.61|324.31|322.61|324.3|322.6|2
1728820840000|2024-10-13 12:00:40|324.32|322.62|324.34|322.64|324.34|322.64|324.32|322.62|2
1728820850000|2024-10-13 12:00:50|324.32|322.62|324.4|322.7|324.41|322.71|324.32|322.62|9
1728820860000|2024-10-13 12:01:00|324.39|322.69|324.49|322.79|324.49|322.79|324.38|322.68|11
1728820870000|2024-10-13 12:01:10|324.5|322.8|324.51|322.81|324.51|322.81|324.48|322.78|8
1728820880000|2024-10-13 12:01:20|324.55|322.85|324.55|322.85|324.56|322.86|324.53|322.83|5
1728820890000|2024-10-13 12:01:30|324.54|322.84|324.51|322.81|324.54|322.84|324.48|322.78|12
1728820900000|2024-10-13 12:01:40|324.53|322.83|324.56|322.86|324.56|322.86|324.51|322.81|11
1728820910000|2024-10-13 12:01:50|324.55|322.85|324.52|322.82|324.55|322.85|324.52|322.82|7
1728820920000|2024-10-13 12:02:00|324.53|322.83|324.61|322.91|324.63|322.93|324.53|322.83|10
1728820930000|2024-10-13 12:02:10|324.62|322.92|324.63|322.93|324.63|322.93|324.61|322.91|5
1728820940000|2024-10-13 12:02:20|324.64|322.94|324.63|322.93|324.64|322.94|324.63|322.93|2
1728820950000|2024-10-13 12:02:30|324.64|322.94|324.65|322.95|324.67|322.97|324.64|322.94|8
1728820960000|2024-10-13 12:02:40|324.67|322.97|324.45|322.75|324.67|322.97|324.45|322.75|11
1728820970000|2024-10-13 12:02:50|324.46|322.76|324.47|322.77|324.5|322.8|324.46|322.76|5
1728820980000|2024-10-13 12:03:00|324.48|322.78|324.59|322.89|324.61|322.91|324.48|322.78|17
1728820990000|2024-10-13 12:03:10|324.61|322.91|324.73|323.03|324.74|323.04|324.61|322.91|10
1728821000000|2024-10-13 12:03:20|324.71|323.01|324.75|323.05|324.75|323.05|324.71|323.01|8
1728821010000|2024-10-13 12:03:30|324.74|323.04|324.73|323.03|324.74|323.04|324.73|323.03|2
1728821020000|2024-10-13 12:03:40|324.74|323.04|324.75|323.05|324.75|323.05|324.74|323.04|2
1728821030000|2024-10-13 12:03:50|324.76|323.06|324.76|323.06|324.76|323.06|324.75|323.05|3
1728821040000|2024-10-13 12:04:00|324.75|323.05|324.74|323.04|324.75|323.05|324.73|323.03|3
1728821070000|2024-10-13 12:04:30|324.73|323.03|324.75|323.05|324.75|323.05|324.69|322.99|7
1728821080000|2024-10-13 12:04:40|324.69|322.99|324.74|323.04|324.75|323.05|324.69|322.99|7
1728821090000|2024-10-13 12:04:50|324.75|323.05|324.79|323.09|324.79|323.09|324.74|323.04|8
1728821100000|2024-10-13 12:05:00|324.77|323.07|324.83|323.13|324.83|323.13|324.77|323.07|7
1728821110000|2024-10-13 12:05:10|324.8|323.1|324.8|323.1|324.8|323.1|324.8|323.1|1
1728821120000|2024-10-13 12:05:20|324.83|323.13|324.79|323.09|324.83|323.13|324.79|323.09|2
1728821130000|2024-10-13 12:05:30|324.8|323.1|324.87|323.17|324.87|323.17|324.8|323.1|6
1728821140000|2024-10-13 12:05:40|324.85|323.15|324.84|323.14|324.87|323.17|324.84|323.14|13
1728821150000|2024-10-13 12:05:50|324.87|323.17|324.91|323.21|324.91|323.21|324.87|323.17|4
1728821160000|2024-10-13 12:06:00|324.89|323.19|324.64|322.94|324.89|323.19|324.64|322.94|17
1728821170000|2024-10-13 12:06:10|324.67|322.97|324.7|323|324.7|323|324.66|322.96|8
1728821180000|2024-10-13 12:06:20|324.71|323.01|324.74|323.04|324.75|323.05|324.71|323.01|4
1728821190000|2024-10-13 12:06:30|324.75|323.05|325|323.3|325|323.3|324.75|323.05|14
1728821200000|2024-10-13 12:06:40|325.01|323.31|325.04|323.34|325.04|323.34|325.01|323.31|3
1728821210000|2024-10-13 12:06:50|325.05|323.35|325.09|323.39|325.09|323.39|325.04|323.34|6
1728821220000|2024-10-13 12:07:00|325.07|323.37|325.03|323.33|325.07|323.37|325.03|323.33|5
1728821230000|2024-10-13 12:07:10|325.04|323.34|325.1|323.4|325.11|323.41|325.04|323.34|6
1728821240000|2024-10-13 12:07:20|325.08|323.38|325.06|323.36|325.1|323.4|325.06|323.36|6
1728821250000|2024-10-13 12:07:30|325.07|323.37|325.06|323.36|325.08|323.38|325.06|323.36|3
1728821270000|2024-10-13 12:07:50|325.07|323.37|325.09|323.39|325.09|323.39|325.07|323.37|3
1728821280000|2024-10-13 12:08:00|325.07|323.37|325.09|323.39|325.09|323.39|325.06|323.36|5
1728821290000|2024-10-13 12:08:10|325.1|323.4|325.11|323.41|325.13|323.43|325.09|323.39|6
1728821300000|2024-10-13 12:08:20|325.1|323.4|325.17|323.47|325.17|323.47|325.1|323.4|7
1728821310000|2024-10-13 12:08:30|325.16|323.46|325.14|323.44|325.2|323.5|325.14|323.44|6
1728821320000|2024-10-13 12:08:40|325.16|323.46|325.16|323.46|325.16|323.46|325.15|323.45|3
1728821330000|2024-10-13 12:08:50|325.17|323.47|325.28|323.58|325.3|323.6|325.17|323.47|8
1728821340000|2024-10-13 12:09:00|325.29|323.59|325.31|323.61|325.31|323.61|325.28|323.58|5
1728821350000|2024-10-13 12:09:10|325.29|323.59|325.31|323.61|325.33|323.63|325.29|323.59|4
1728821360000|2024-10-13 12:09:20|325.29|323.59|325.27|323.57|325.29|323.59|325.27|323.57|3
1728821370000|2024-10-13 12:09:30|325.3|323.6|325.29|323.59|325.3|323.6|325.29|323.59|2
1728821380000|2024-10-13 12:09:40|325.28|323.58|325.27|323.57|325.28|323.58|325.27|323.57|4
1728821400000|2024-10-13 12:10:00|325.24|323.54|325.23|323.53|325.24|323.54|325.23|323.53|2
1728821410000|2024-10-13 12:10:10|325.22|323.52|325.22|323.52|325.22|323.52|325.22|323.52|1
1728821420000|2024-10-13 12:10:20|325.23|323.53|325.24|323.54|325.24|323.54|325.22|323.52|4
1728821430000|2024-10-13 12:10:30|325.25|323.55|325.25|323.55|325.25|323.55|325.23|323.53|3
1728821440000|2024-10-13 12:10:40|325.26|323.56|325.27|323.57|325.27|323.57|325.26|323.56|4
1728821460000|2024-10-13 12:11:00|325.26|323.56|325.2|323.5|325.26|323.56|325.19|323.49|6
1728821470000|2024-10-13 12:11:10|325.21|323.51|325.21|323.51|325.21|323.51|325.2|323.5|3
1728821480000|2024-10-13 12:11:20|325.23|323.53|325.29|323.59|325.29|323.59|325.23|323.53|6
1728821490000|2024-10-13 12:11:30|325.3|323.6|325.3|323.6|325.3|323.6|325.3|323.6|1
1728821500000|2024-10-13 12:11:40|325.31|323.61|325.31|323.61|325.31|323.61|325.3|323.6|3
1728821510000|2024-10-13 12:11:50|325.3|323.6|325.27|323.57|325.3|323.6|325.27|323.57|3
1728821520000|2024-10-13 12:12:00|325.22|323.52|325.21|323.51|325.24|323.54|325.18|323.48|10
1728821530000|2024-10-13 12:12:10|325.22|323.52|325.24|323.54|325.24|323.54|325.22|323.52|4
1728821540000|2024-10-13 12:12:20|325.22|323.52|325.16|323.46|325.22|323.52|325.14|323.44|8
1728821550000|2024-10-13 12:12:30|325.17|323.47|325.15|323.45|325.18|323.48|325.15|323.45|4
1728821560000|2024-10-13 12:12:40|325.14|323.44|325.21|323.51|325.21|323.51|325.14|323.44|8
1728821570000|2024-10-13 12:12:50|325.22|323.52|325.23|323.53|325.23|323.53|325.22|323.52|8
1728821580000|2024-10-13 12:13:00|325.24|323.54|325.25|323.55|325.26|323.56|325.23|323.53|6
1728821590000|2024-10-13 12:13:10|325.28|323.58|325.27|323.57|325.28|323.58|325.27|323.57|2
1728821610000|2024-10-13 12:13:30|325.26|323.56|325.3|323.6|325.3|323.6|325.24|323.54|6
1728821620000|2024-10-13 12:13:40|325.32|323.62|325.38|323.68|325.39|323.69|325.32|323.62|12
1728821630000|2024-10-13 12:13:50|325.39|323.69|325.42|323.72|325.42|323.72|325.39|323.69|3
1728821640000|2024-10-13 12:14:00|325.41|323.71|325.43|323.73|325.43|323.73|325.41|323.71|5
1728821650000|2024-10-13 12:14:10|325.42|323.72|325.43|323.73|325.43|323.73|325.42|323.72|2
1728821660000|2024-10-13 12:14:20|325.42|323.72|325.42|323.72|325.42|323.72|325.42|323.72|1
1728821680000|2024-10-13 12:14:40|325.41|323.71|325.38|323.68|325.41|323.71|325.38|323.68|3
1728821690000|2024-10-13 12:14:50|325.36|323.66|325.35|323.65|325.36|323.66|325.31|323.61|10
1728821700000|2024-10-13 12:15:00|325.45|323.75|325.41|323.71|325.45|323.75|325.4|323.7|12
1728821710000|2024-10-13 12:15:10|325.4|323.7|325.36|323.66|325.4|323.7|325.36|323.66|2
1728821720000|2024-10-13 12:15:20|325.4|323.7|325.43|323.73|325.43|323.73|325.39|323.69|11
1728821730000|2024-10-13 12:15:30|325.46|323.76|325.48|323.78|325.53|323.83|325.46|323.76|11
1728821740000|2024-10-13 12:15:40|325.47|323.77|325.43|323.73|325.47|323.77|325.42|323.72|5
1728821750000|2024-10-13 12:15:50|325.44|323.74|325.44|323.74|325.44|323.74|325.44|323.74|1
1728821760000|2024-10-13 12:16:00|325.43|323.73|325.3|323.6|325.43|323.73|325.3|323.6|14
1728821770000|2024-10-13 12:16:10|325.33|323.63|325.33|323.63|325.33|323.63|325.28|323.58|5
1728821780000|2024-10-13 12:16:20|325.32|323.62|325.36|323.66|325.37|323.67|325.32|323.62|6
1728821790000|2024-10-13 12:16:30|325.37|323.67|325.37|323.67|325.37|323.67|325.36|323.66|3
1728821800000|2024-10-13 12:16:40|325.34|323.64|325.34|323.64|325.34|323.64|325.34|323.64|1
1728821810000|2024-10-13 12:16:50|325.31|323.61|325.21|323.51|325.31|323.61|325.21|323.51|4
1728821820000|2024-10-13 12:17:00|325.22|323.52|325.28|323.58|325.28|323.58|325.22|323.52|7
1728821830000|2024-10-13 12:17:10|325.25|323.55|325.33|323.63|325.34|323.64|325.25|323.55|6
1728821840000|2024-10-13 12:17:20|325.34|323.64|325.34|323.64|325.34|323.64|325.31|323.61|6
1728821850000|2024-10-13 12:17:30|325.35|323.65|325.43|323.73|325.43|323.73|325.35|323.65|8
1728821860000|2024-10-13 12:17:40|325.42|323.72|325.43|323.73|325.43|323.73|325.42|323.72|2
1728821870000|2024-10-13 12:17:50|325.42|323.72|325.4|323.7|325.44|323.74|325.4|323.7|7
1728821880000|2024-10-13 12:18:00|325.39|323.69|325.39|323.69|325.39|323.69|325.39|323.69|1
1728821890000|2024-10-13 12:18:10|325.4|323.7|325.51|323.81|325.51|323.81|325.4|323.7|12
1728821910000|2024-10-13 12:18:30|325.52|323.82|325.54|323.84|325.54|323.84|325.52|323.82|3
1728821920000|2024-10-13 12:18:40|325.52|323.82|325.51|323.81|325.52|323.82|325.51|323.81|2
1728821930000|2024-10-13 12:18:50|325.52|323.82|325.52|323.82|325.52|323.82|325.51|323.81|3
1728821940000|2024-10-13 12:19:00|325.54|323.84|325.55|323.85|325.55|323.85|325.54|323.84|2
1728821950000|2024-10-13 12:19:10|325.53|323.83|325.53|323.83|325.54|323.84|325.53|323.83|3
1728821960000|2024-10-13 12:19:20|325.54|323.84|325.51|323.81|325.55|323.85|325.51|323.81|6
1728821970000|2024-10-13 12:19:30|325.52|323.82|325.52|323.82|325.52|323.82|325.52|323.82|1
1728821980000|2024-10-13 12:19:40|325.53|323.83|325.53|323.83|325.54|323.84|325.53|323.83|3
1728821990000|2024-10-13 12:19:50|325.54|323.84|325.54|323.84|325.55|323.85|325.54|323.84|5
1728822000000|2024-10-13 12:20:00|325.55|323.85|325.56|323.86|325.56|323.86|325.54|323.84|5
1728822010000|2024-10-13 12:20:10|325.55|323.85|325.53|323.83|325.56|323.86|325.53|323.83|7
1728822020000|2024-10-13 12:20:20|325.52|323.82|325.53|323.83|325.53|323.83|325.5|323.8|10
1728822030000|2024-10-13 12:20:30|325.52|323.82|325.58|323.88|325.6|323.9|325.52|323.82|16
1728822040000|2024-10-13 12:20:40|325.55|323.85|325.56|323.86|325.56|323.86|325.55|323.85|2
1728822050000|2024-10-13 12:20:50|325.57|323.87|325.62|323.92|325.62|323.92|325.57|323.87|6
1728822060000|2024-10-13 12:21:00|325.64|323.94|325.64|323.94|325.64|323.94|325.64|323.94|1
1728822070000|2024-10-13 12:21:10|325.62|323.92|325.68|323.98|325.68|323.98|325.61|323.91|10
1728822080000|2024-10-13 12:21:20|325.67|323.97|325.68|323.98|325.69|323.99|325.65|323.95|8
1728822090000|2024-10-13 12:21:30|325.67|323.97|325.69|323.99|325.69|323.99|325.66|323.96|6
1728822110000|2024-10-13 12:21:50|325.7|324|325.73|324.03|325.73|324.03|325.69|323.99|7
1728822120000|2024-10-13 12:22:00|325.72|324.02|325.72|324.02|325.72|324.02|325.72|324.02|1
1728822130000|2024-10-13 12:22:10|325.73|324.03|325.73|324.03|325.73|324.03|325.73|324.03|1
1728822140000|2024-10-13 12:22:20|325.74|324.04|325.8|324.1|325.8|324.1|325.73|324.03|8
1728822150000|2024-10-13 12:22:30|325.78|324.08|325.82|324.12|325.82|324.12|325.78|324.08|5
1728822160000|2024-10-13 12:22:40|325.83|324.13|325.8|324.1|325.83|324.13|325.78|324.08|5
1728822170000|2024-10-13 12:22:50|325.85|324.15|325.94|324.24|325.94|324.24|325.85|324.15|3
1728822180000|2024-10-13 12:23:00|325.95|324.25|325.97|324.27|325.97|324.27|325.95|324.25|3
1728822190000|2024-10-13 12:23:10|325.96|324.26|325.97|324.27|325.97|324.27|325.96|324.26|2
1728822200000|2024-10-13 12:23:20|325.96|324.26|325.96|324.26|325.97|324.27|325.96|324.26|7
1728822210000|2024-10-13 12:23:30|325.97|324.27|325.98|324.28|325.98|324.28|325.96|324.26|10
1728822220000|2024-10-13 12:23:40|325.99|324.29|326.05|324.35|326.05|324.35|325.97|324.27|8
1728822230000|2024-10-13 12:23:50|326.06|324.36|326.16|324.46|326.16|324.46|326.06|324.36|8
1728822240000|2024-10-13 12:24:00|326.14|324.44|326.1|324.4|326.14|324.44|326.09|324.39|7
1728822260000|2024-10-13 12:24:20|326.09|324.39|326.07|324.37|326.09|324.39|326.07|324.37|2
1728822300000|2024-10-13 12:25:00|326.03|324.33|325.97|324.27|326.03|324.33|325.94|324.24|9
1728822310000|2024-10-13 12:25:10|325.96|324.26|325.95|324.25|325.97|324.27|325.94|324.24|8
1728822320000|2024-10-13 12:25:20|325.96|324.26|325.9|324.2|325.96|324.26|325.9|324.2|6
1728822330000|2024-10-13 12:25:30|325.88|324.18|325.87|324.17|325.88|324.18|325.87|324.17|2
1728822340000|2024-10-13 12:25:40|325.84|324.14|325.89|324.19|325.89|324.19|325.84|324.14|3
1728822350000|2024-10-13 12:25:50|325.88|324.18|325.88|324.18|325.88|324.18|325.87|324.17|3
1728822360000|2024-10-13 12:26:00|325.87|324.17|325.97|324.27|325.97|324.27|325.87|324.17|12
1728822370000|2024-10-13 12:26:10|325.99|324.29|326.12|324.42|326.12|324.42|325.99|324.29|9
1728822380000|2024-10-13 12:26:20|326.11|324.41|326.09|324.39|326.11|324.41|326.09|324.39|3
1728822390000|2024-10-13 12:26:30|326.1|324.4|326.13|324.43|326.13|324.43|326.1|324.4|5
1728822400000|2024-10-13 12:26:40|326.12|324.42|326.14|324.44|326.16|324.46|326.12|324.42|8
1728822410000|2024-10-13 12:26:50|326.17|324.47|326.18|324.48|326.19|324.49|326.17|324.47|3
1728822420000|2024-10-13 12:27:00|326.17|324.47|326.11|324.41|326.17|324.47|326.11|324.41|5
1728822430000|2024-10-13 12:27:10|326.1|324.4|326.01|324.31|326.1|324.4|326.01|324.31|4
1728822440000|2024-10-13 12:27:20|325.98|324.28|325.96|324.26|325.99|324.29|325.96|324.26|6
1728822450000|2024-10-13 12:27:30|325.95|324.25|325.91|324.21|325.95|324.25|325.89|324.19|7
1728822460000|2024-10-13 12:27:40|325.89|324.19|325.89|324.19|325.89|324.19|325.89|324.19|1
1728822470000|2024-10-13 12:27:50|325.88|324.18|325.9|324.2|325.9|324.2|325.87|324.17|5
1728822480000|2024-10-13 12:28:00|325.89|324.19|325.89|324.19|325.9|324.2|325.88|324.18|4
1728822490000|2024-10-13 12:28:10|325.92|324.22|325.98|324.28|325.98|324.28|325.92|324.22|6
1728822500000|2024-10-13 12:28:20|325.96|324.26|325.96|324.26|325.97|324.27|325.94|324.24|7
1728822510000|2024-10-13 12:28:30|325.97|324.27|325.97|324.27|325.98|324.28|325.95|324.25|5
1728822520000|2024-10-13 12:28:40|325.95|324.25|325.97|324.27|325.98|324.28|325.95|324.25|7
1728822530000|2024-10-13 12:28:50|325.98|324.28|325.97|324.27|325.98|324.28|325.97|324.27|4
1728822540000|2024-10-13 12:29:00|325.99|324.29|326.05|324.35|326.06|324.36|325.99|324.29|9
1728822550000|2024-10-13 12:29:10|326.06|324.36|326.07|324.37|326.08|324.38|326.06|324.36|4
1728822560000|2024-10-13 12:29:20|326.08|324.38|326.07|324.37|326.08|324.38|326.07|324.37|2
1728822570000|2024-10-13 12:29:30|326.08|324.38|326.09|324.39|326.09|324.39|326.08|324.38|2
1728822590000|2024-10-13 12:29:50|326.08|324.38|326.07|324.37|326.09|324.39|326.07|324.37|7
1728822600000|2024-10-13 12:30:00|326.05|324.35|326.1|324.4|326.15|324.45|326.04|324.34|13
1728822610000|2024-10-13 12:30:10|326.08|324.38|326.06|324.36|326.08|324.38|326.02|324.32|9
1728822620000|2024-10-13 12:30:20|326.07|324.37|326.02|324.32|326.07|324.37|326.02|324.32|8
1728822630000|2024-10-13 12:30:30|326.01|324.31|326|324.3|326.01|324.31|326|324.3|2
1728822640000|2024-10-13 12:30:40|326.05|324.35|326.13|324.43|326.14|324.44|326.05|324.35|11
1728822650000|2024-10-13 12:30:50|326.14|324.44|326.18|324.48|326.2|324.5|326.13|324.43|14
1728822660000|2024-10-13 12:31:00|326.19|324.49|326.16|324.46|326.24|324.54|326.16|324.46|12
1728822670000|2024-10-13 12:31:10|326.17|324.47|326.16|324.46|326.21|324.51|326.16|324.46|8
1728822680000|2024-10-13 12:31:20|326.12|324.42|326.09|324.39|326.13|324.43|326.09|324.39|11
1728822690000|2024-10-13 12:31:30|326.1|324.4|326.16|324.46|326.16|324.46|326.09|324.39|6
1728822700000|2024-10-13 12:31:40|326.14|324.44|326.13|324.43|326.14|324.44|326.13|324.43|2
1728822710000|2024-10-13 12:31:50|326.14|324.44|326.05|324.35|326.14|324.44|326.05|324.35|6
1728822730000|2024-10-13 12:32:10|326.03|324.33|326.03|324.33|326.03|324.33|325.97|324.27|8
1728822740000|2024-10-13 12:32:20|326.04|324.34|326.05|324.35|326.06|324.36|326.04|324.34|4
1728822750000|2024-10-13 12:32:30|326.08|324.38|326.06|324.36|326.08|324.38|326.06|324.36|5
1728822760000|2024-10-13 12:32:40|326.04|324.34|326.06|324.36|326.06|324.36|326|324.3|8
1728822770000|2024-10-13 12:32:50|326.02|324.32|326.01|324.31|326.03|324.33|326|324.3|6
1728822780000|2024-10-13 12:33:00|326.02|324.32|326.15|324.45|326.15|324.45|326.02|324.32|14
1728822790000|2024-10-13 12:33:10|326.16|324.46|326.15|324.45|326.16|324.46|326.15|324.45|2
1728822800000|2024-10-13 12:33:20|326.13|324.43|325.96|324.26|326.13|324.43|325.96|324.26|9
1728822810000|2024-10-13 12:33:30|325.97|324.27|326.05|324.35|326.05|324.35|325.97|324.27|7
1728822820000|2024-10-13 12:33:40|326.04|324.34|326.04|324.34|326.05|324.35|326.04|324.34|3
1728822830000|2024-10-13 12:33:50|326.05|324.35|326.03|324.33|326.05|324.35|326.03|324.33|2
1728822840000|2024-10-13 12:34:00|326.01|324.31|325.96|324.26|326.01|324.31|325.96|324.26|6
1728822850000|2024-10-13 12:34:10|325.95|324.25|325.95|324.25|325.95|324.25|325.95|324.25|1
1728822860000|2024-10-13 12:34:20|325.91|324.21|325.82|324.12|325.91|324.21|325.82|324.12|7
1728822870000|2024-10-13 12:34:30|325.81|324.11|325.74|324.04|325.81|324.11|325.74|324.04|9
1728822880000|2024-10-13 12:34:40|325.75|324.05|325.73|324.03|325.75|324.05|325.73|324.03|4
1728822890000|2024-10-13 12:34:50|325.75|324.05|325.72|324.02|325.75|324.05|325.71|324.01|7
1728822900000|2024-10-13 12:35:00|325.69|323.99|325.66|323.96|325.69|323.99|325.66|323.96|3
1728822910000|2024-10-13 12:35:10|325.64|323.94|325.44|323.74|325.64|323.94|325.44|323.74|14
1728822920000|2024-10-13 12:35:20|325.46|323.76|325.45|323.75|325.47|323.77|325.42|323.72|10
1728822930000|2024-10-13 12:35:30|325.46|323.76|325.44|323.74|325.47|323.77|325.43|323.73|8
1728822940000|2024-10-13 12:35:40|325.43|323.73|325.34|323.64|325.43|323.73|325.32|323.62|8
1728822950000|2024-10-13 12:35:50|325.35|323.65|325.35|323.65|325.35|323.65|325.32|323.62|4
1728822960000|2024-10-13 12:36:00|325.36|323.66|325.4|323.7|325.4|323.7|325.28|323.58|15
1728822970000|2024-10-13 12:36:10|325.44|323.74|325.42|323.72|325.46|323.76|325.42|323.72|9
1728822980000|2024-10-13 12:36:20|325.41|323.71|325.43|323.73|325.43|323.73|325.41|323.71|5
1728822990000|2024-10-13 12:36:30|325.46|323.76|325.46|323.76|325.47|323.77|325.46|323.76|3
1728823000000|2024-10-13 12:36:40|325.47|323.77|325.35|323.65|325.47|323.77|325.35|323.65|9
1728823010000|2024-10-13 12:36:50|325.34|323.64|325.35|323.65|325.37|323.67|325.34|323.64|5
1728823020000|2024-10-13 12:37:00|325.33|323.63|325.33|323.63|325.33|323.63|325.33|323.63|1
1728823030000|2024-10-13 12:37:10|325.35|323.65|325.3|323.6|325.35|323.65|325.29|323.59|7
1728823040000|2024-10-13 12:37:20|325.32|323.62|325.3|323.6|325.32|323.62|325.29|323.59|5
1728823050000|2024-10-13 12:37:30|325.25|323.55|325.26|323.56|325.3|323.6|325.25|323.55|5
1728823060000|2024-10-13 12:37:40|325.25|323.55|325.26|323.56|325.26|323.56|325.24|323.54|4
1728823070000|2024-10-13 12:37:50|325.23|323.53|325.13|323.43|325.23|323.53|325.1|323.4|6
1728823080000|2024-10-13 12:38:00|325.16|323.46|325.13|323.43|325.16|323.46|325.13|323.43|5
1728823090000|2024-10-13 12:38:10|325.16|323.46|325.16|323.46|325.16|323.46|325.16|323.46|1
1728823100000|2024-10-13 12:38:20|325.19|323.49|325.17|323.47|325.23|323.53|325.17|323.47|9
1728823110000|2024-10-13 12:38:30|325.18|323.48|325.17|323.47|325.18|323.48|325.15|323.45|5
1728823130000|2024-10-13 12:38:50|325.18|323.48|325.17|323.47|325.18|323.48|325.17|323.47|2
1728823140000|2024-10-13 12:39:00|325.16|323.46|325.06|323.36|325.16|323.46|325.06|323.36|7
1728823150000|2024-10-13 12:39:10|325.07|323.37|325.16|323.46|325.16|323.46|325.07|323.37|5
1728823160000|2024-10-13 12:39:20|325.17|323.47|325.21|323.51|325.23|323.53|325.17|323.47|7
1728823170000|2024-10-13 12:39:30|325.2|323.5|325.18|323.48|325.2|323.5|325.18|323.48|2
1728823180000|2024-10-13 12:39:40|325.15|323.45|325.18|323.48|325.18|323.48|325.15|323.45|2
1728823190000|2024-10-13 12:39:50|325.21|323.51|325.27|323.57|325.27|323.57|325.21|323.51|4
1728823200000|2024-10-13 12:40:00|325.24|323.54|325.24|323.54|325.24|323.54|325.24|323.54|1
1728823210000|2024-10-13 12:40:10|325.27|323.57|325.38|323.68|325.38|323.68|325.27|323.57|5
1728823220000|2024-10-13 12:40:20|325.39|323.69|325.47|323.77|325.49|323.79|325.39|323.69|8
1728823230000|2024-10-13 12:40:30|325.46|323.76|325.46|323.76|325.46|323.76|325.46|323.76|1
1728823240000|2024-10-13 12:40:40|325.45|323.75|325.37|323.67|325.45|323.75|325.36|323.66|6
1728823250000|2024-10-13 12:40:50|325.36|323.66|325.26|323.56|325.36|323.66|325.26|323.56|5
1728823260000|2024-10-13 12:41:00|325.27|323.57|325.28|323.58|325.31|323.61|325.27|323.57|11
1728823270000|2024-10-13 12:41:10|325.29|323.59|325.23|323.53|325.29|323.59|325.23|323.53|7
1728823280000|2024-10-13 12:41:20|325.25|323.55|325.23|323.53|325.25|323.55|325.22|323.52|5
1728823290000|2024-10-13 12:41:30|325.22|323.52|325.2|323.5|325.22|323.52|325.2|323.5|2
1728823300000|2024-10-13 12:41:40|325.17|323.47|325.05|323.35|325.17|323.47|325.04|323.34|10
1728823310000|2024-10-13 12:41:50|325.08|323.38|325.2|323.5|325.24|323.54|325.06|323.36|12
1728823320000|2024-10-13 12:42:00|325.19|323.49|325.19|323.49|325.19|323.49|325.13|323.43|8
1728823330000|2024-10-13 12:42:10|325.2|323.5|325.37|323.67|325.37|323.67|325.2|323.5|7
1728823340000|2024-10-13 12:42:20|325.36|323.66|325.37|323.67|325.37|323.67|325.34|323.64|8
1728823350000|2024-10-13 12:42:30|325.38|323.68|325.38|323.68|325.38|323.68|325.38|323.68|1
1728823360000|2024-10-13 12:42:40|325.39|323.69|325.38|323.68|325.39|323.69|325.38|323.68|2
1728823370000|2024-10-13 12:42:50|325.37|323.67|325.32|323.62|325.37|323.67|325.32|323.62|4
1728823380000|2024-10-13 12:43:00|325.34|323.64|325.34|323.64|325.36|323.66|325.32|323.62|5
1728823390000|2024-10-13 12:43:10|325.35|323.65|325.36|323.66|325.36|323.66|325.34|323.64|6
1728823400000|2024-10-13 12:43:20|325.37|323.67|325.39|323.69|325.39|323.69|325.37|323.67|3
1728823410000|2024-10-13 12:43:30|325.37|323.67|325.39|323.69|325.39|323.69|325.37|323.67|2
1728823420000|2024-10-13 12:43:40|325.4|323.7|325.42|323.72|325.42|323.72|325.4|323.7|3
1728823440000|2024-10-13 12:44:00|325.41|323.71|325.41|323.71|325.41|323.71|325.41|323.71|1
1728823450000|2024-10-13 12:44:10|325.39|323.69|325.41|323.71|325.41|323.71|325.39|323.69|2
1728823460000|2024-10-13 12:44:20|325.42|323.72|325.52|323.82|325.52|323.82|325.42|323.72|8
1728823470000|2024-10-13 12:44:30|325.54|323.84|325.66|323.96|325.67|323.97|325.54|323.84|8
1728823480000|2024-10-13 12:44:40|325.62|323.92|325.66|323.96|325.66|323.96|325.62|323.92|2
1728823490000|2024-10-13 12:44:50|325.65|323.95|325.66|323.96|325.66|323.96|325.65|323.95|2
1728823500000|2024-10-13 12:45:00|325.67|323.97|325.65|323.95|325.68|323.98|325.65|323.95|5
1728823520000|2024-10-13 12:45:20|325.64|323.94|325.63|323.93|325.64|323.94|325.63|323.93|2
1728823530000|2024-10-13 12:45:30|325.62|323.92|325.6|323.9|325.62|323.92|325.59|323.89|3
1728823540000|2024-10-13 12:45:40|325.55|323.85|325.59|323.89|325.59|323.89|325.54|323.84|3
1728823550000|2024-10-13 12:45:50|325.57|323.87|325.53|323.83|325.58|323.88|325.53|323.83|5
1728823560000|2024-10-13 12:46:00|325.51|323.81|325.51|323.81|325.51|323.81|325.51|323.81|1
1728823570000|2024-10-13 12:46:10|325.52|323.82|325.64|323.94|325.64|323.94|325.52|323.82|7
1728823580000|2024-10-13 12:46:20|325.67|323.97|325.74|324.04|325.74|324.04|325.67|323.97|10
1728823590000|2024-10-13 12:46:30|325.73|324.03|325.69|323.99|325.73|324.03|325.69|323.99|5
1728823600000|2024-10-13 12:46:40|325.63|323.93|325.61|323.91|325.63|323.93|325.61|323.91|4
1728823610000|2024-10-13 12:46:50|325.63|323.93|325.63|323.93|325.63|323.93|325.61|323.91|3
1728823620000|2024-10-13 12:47:00|325.64|323.94|325.64|323.94|325.64|323.94|325.64|323.94|1
1728823630000|2024-10-13 12:47:10|325.69|323.99|325.84|324.14|325.84|324.14|325.69|323.99|8
1728823640000|2024-10-13 12:47:20|325.83|324.13|325.82|324.12|325.83|324.13|325.82|324.12|2
1728823660000|2024-10-13 12:47:40|325.81|324.11|325.8|324.1|325.81|324.11|325.73|324.03|11
1728823670000|2024-10-13 12:47:50|325.81|324.11|325.83|324.13|325.83|324.13|325.81|324.11|5
1728823680000|2024-10-13 12:48:00|325.82|324.12|325.83|324.13|325.85|324.15|325.8|324.1|8
1728823690000|2024-10-13 12:48:10|325.82|324.12|325.77|324.07|325.82|324.12|325.75|324.05|11
1728823700000|2024-10-13 12:48:20|325.79|324.09|325.77|324.07|325.79|324.09|325.77|324.07|3
1728823710000|2024-10-13 12:48:30|325.75|324.05|325.83|324.13|325.83|324.13|325.75|324.05|4
1728823720000|2024-10-13 12:48:40|325.85|324.15|325.86|324.16|325.87|324.17|325.84|324.14|6
1728823730000|2024-10-13 12:48:50|325.87|324.17|325.87|324.17|325.87|324.17|325.87|324.17|1
1728823740000|2024-10-13 12:49:00|325.89|324.19|325.89|324.19|325.89|324.19|325.89|324.19|1
1728823760000|2024-10-13 12:49:20|325.88|324.18|325.86|324.16|325.88|324.18|325.86|324.16|3
1728823770000|2024-10-13 12:49:30|325.85|324.15|325.8|324.1|325.85|324.15|325.78|324.08|5
1728823780000|2024-10-13 12:49:40|325.78|324.08|325.76|324.06|325.78|324.08|325.76|324.06|2
1728823790000|2024-10-13 12:49:50|325.77|324.07|325.77|324.07|325.77|324.07|325.77|324.07|1
1728823800000|2024-10-13 12:50:00|325.81|324.11|325.77|324.07|325.81|324.11|325.76|324.06|3
1728823810000|2024-10-13 12:50:10|325.75|324.05|325.74|324.04|325.75|324.05|325.74|324.04|2
1728823820000|2024-10-13 12:50:20|325.77|324.07|325.78|324.08|325.78|324.08|325.77|324.07|2
1728823830000|2024-10-13 12:50:30|325.77|324.07|325.77|324.07|325.77|324.07|325.77|324.07|1
1728823840000|2024-10-13 12:50:40|325.76|324.06|325.85|324.15|325.85|324.15|325.76|324.06|5
1728823850000|2024-10-13 12:50:50|325.83|324.13|325.8|324.1|325.84|324.14|325.8|324.1|5
1728823860000|2024-10-13 12:51:00|325.76|324.06|325.71|324.01|325.76|324.06|325.71|324.01|3
1728823880000|2024-10-13 12:51:20|325.7|324|325.67|323.97|325.7|324|325.67|323.97|3
1728823890000|2024-10-13 12:51:30|325.7|324|325.74|324.04|325.74|324.04|325.7|324|3
1728823900000|2024-10-13 12:51:40|325.73|324.03|325.67|323.97|325.73|324.03|325.67|323.97|3
1728823910000|2024-10-13 12:51:50|325.68|323.98|325.69|323.99|325.69|323.99|325.68|323.98|2
1728823920000|2024-10-13 12:52:00|325.68|323.98|325.7|324|325.7|324|325.66|323.96|6
1728823930000|2024-10-13 12:52:10|325.72|324.02|325.75|324.05|325.75|324.05|325.72|324.02|12
1728823940000|2024-10-13 12:52:20|325.76|324.06|325.74|324.04|325.76|324.06|325.72|324.02|6
1728823950000|2024-10-13 12:52:30|325.73|324.03|325.7|324|325.73|324.03|325.67|323.97|4
1728823960000|2024-10-13 12:52:40|325.68|323.98|325.68|323.98|325.69|323.99|325.64|323.94|6
1728823970000|2024-10-13 12:52:50|325.65|323.95|325.64|323.94|325.66|323.96|325.64|323.94|4
1728823980000|2024-10-13 12:53:00|325.61|323.91|325.55|323.85|325.61|323.91|325.54|323.84|9
1728823990000|2024-10-13 12:53:10|325.56|323.86|325.56|323.86|325.57|323.87|325.55|323.85|4
1728824000000|2024-10-13 12:53:20|325.61|323.91|325.62|323.92|325.66|323.96|325.61|323.91|9
1728824010000|2024-10-13 12:53:30|325.61|323.91|325.57|323.87|325.61|323.91|325.54|323.84|7
1728824020000|2024-10-13 12:53:40|325.56|323.86|325.55|323.85|325.56|323.86|325.55|323.85|2
1728824030000|2024-10-13 12:53:50|325.54|323.84|325.55|323.85|325.55|323.85|325.54|323.84|2
1728824040000|2024-10-13 12:54:00|325.52|323.82|325.55|323.85|325.55|323.85|325.5|323.8|5
1728824060000|2024-10-13 12:54:20|325.56|323.86|325.62|323.92|325.62|323.92|325.56|323.86|3
1728824070000|2024-10-13 12:54:30|325.63|323.93|325.63|323.93|325.63|323.93|325.63|323.93|1
1728824080000|2024-10-13 12:54:40|325.58|323.88|325.56|323.86|325.58|323.88|325.56|323.86|2
1728824090000|2024-10-13 12:54:50|325.54|323.84|325.56|323.86|325.56|323.86|325.54|323.84|2
1728824100000|2024-10-13 12:55:00|325.55|323.85|325.49|323.79|325.55|323.85|325.49|323.79|3
1728824110000|2024-10-13 12:55:10|325.48|323.78|325.47|323.77|325.48|323.78|325.47|323.77|4
1728824120000|2024-10-13 12:55:20|325.45|323.75|325.46|323.76|325.46|323.76|325.45|323.75|2
1728824130000|2024-10-13 12:55:30|325.47|323.77|325.47|323.77|325.47|323.77|325.46|323.76|3
1728824140000|2024-10-13 12:55:40|325.45|323.75|325.53|323.83|325.53|323.83|325.45|323.75|9
1728824150000|2024-10-13 12:55:50|325.54|323.84|325.49|323.79|325.54|323.84|325.49|323.79|3
1728824160000|2024-10-13 12:56:00|325.48|323.78|325.49|323.79|325.5|323.8|325.47|323.77|6
1728824170000|2024-10-13 12:56:10|325.5|323.8|325.52|323.82|325.55|323.85|325.5|323.8|6
1728824180000|2024-10-13 12:56:20|325.53|323.83|325.48|323.78|325.53|323.83|325.48|323.78|5
1728824200000|2024-10-13 12:56:40|325.49|323.79|325.48|323.78|325.49|323.79|325.48|323.78|2
1728824230000|2024-10-13 12:57:10|325.49|323.79|325.54|323.84|325.55|323.85|325.49|323.79|8
1728824240000|2024-10-13 12:57:20|325.53|323.83|325.52|323.82|325.53|323.83|325.47|323.77|7
1728824250000|2024-10-13 12:57:30|325.51|323.81|325.51|323.81|325.51|323.81|325.51|323.81|1
1728824260000|2024-10-13 12:57:40|325.52|323.82|325.51|323.81|325.56|323.86|325.51|323.81|7
1728824270000|2024-10-13 12:57:50|325.48|323.78|325.47|323.77|325.5|323.8|325.47|323.77|4
1728824280000|2024-10-13 12:58:00|325.48|323.78|325.49|323.79|325.49|323.79|325.48|323.78|2
1728824290000|2024-10-13 12:58:10|325.48|323.78|325.48|323.78|325.48|323.78|325.48|323.78|1
1728824330000|2024-10-13 12:58:50|325.47|323.77|325.46|323.76|325.47|323.77|325.46|323.76|2
1728824340000|2024-10-13 12:59:00|325.47|323.77|325.48|323.78|325.49|323.79|325.46|323.76|8
1728824350000|2024-10-13 12:59:10|325.46|323.76|325.47|323.77|325.47|323.77|325.46|323.76|2
1728824360000|2024-10-13 12:59:20|325.48|323.78|325.47|323.77|325.48|323.78|325.47|323.77|2
1728824370000|2024-10-13 12:59:30|325.46|323.76|325.46|323.76|325.48|323.78|325.45|323.75|6
1728824380000|2024-10-13 12:59:40|325.47|323.77|325.45|323.75|325.47|323.77|325.45|323.75|4
1728824390000|2024-10-13 12:59:50|325.46|323.76|325.47|323.77|325.47|323.77|325.45|323.75|4
1728824400000|2024-10-13 13:00:00|325.49|323.79|325.42|323.72|325.49|323.79|325.42|323.72|9
1728824410000|2024-10-13 13:00:10|325.39|323.69|325.36|323.66|325.39|323.69|325.36|323.66|5
1728824420000|2024-10-13 13:00:20|325.37|323.67|325.35|323.65|325.37|323.67|325.35|323.65|3
1728824430000|2024-10-13 13:00:30|325.36|323.66|325.36|323.66|325.37|323.67|325.35|323.65|11
1728824440000|2024-10-13 13:00:40|325.35|323.65|325.36|323.66|325.36|323.66|325.35|323.65|2
1728824450000|2024-10-13 13:00:50|325.39|323.69|325.41|323.71|325.41|323.71|325.39|323.69|3
1728824460000|2024-10-13 13:01:00|325.47|323.77|325.47|323.77|325.48|323.78|325.46|323.76|6
1728824470000|2024-10-13 13:01:10|325.46|323.76|325.32|323.62|325.46|323.76|325.31|323.61|11
1728824480000|2024-10-13 13:01:20|325.33|323.63|325.27|323.57|325.33|323.63|325.27|323.57|10
1728824490000|2024-10-13 13:01:30|325.28|323.58|325.29|323.59|325.32|323.62|325.27|323.57|9
1728824500000|2024-10-13 13:01:40|325.3|323.6|325.29|323.59|325.3|323.6|325.29|323.59|2
1728824510000|2024-10-13 13:01:50|325.28|323.58|325.28|323.58|325.28|323.58|325.28|323.58|1
1728824520000|2024-10-13 13:02:00|325.29|323.59|325.29|323.59|325.36|323.66|325.29|323.59|8
1728824530000|2024-10-13 13:02:10|325.3|323.6|325.25|323.55|325.3|323.6|325.24|323.54|9
1728824540000|2024-10-13 13:02:20|325.27|323.57|325.43|323.73|325.44|323.74|325.27|323.57|13
1728824550000|2024-10-13 13:02:30|325.42|323.72|325.35|323.65|325.42|323.72|325.33|323.63|6
1728824560000|2024-10-13 13:02:40|325.36|323.66|325.31|323.61|325.36|323.66|325.31|323.61|4
1728824570000|2024-10-13 13:02:50|325.32|323.62|325.23|323.53|325.33|323.63|325.23|323.53|5
1728824580000|2024-10-13 13:03:00|325.24|323.54|325.26|323.56|325.26|323.56|325.24|323.54|3
1728824590000|2024-10-13 13:03:10|325.27|323.57|325.33|323.63|325.37|323.67|325.25|323.55|11
1728824600000|2024-10-13 13:03:20|325.36|323.66|325.47|323.77|325.47|323.77|325.36|323.66|16
1728824610000|2024-10-13 13:03:30|325.46|323.76|325.42|323.72|325.46|323.76|325.41|323.71|5
1728824620000|2024-10-13 13:03:40|325.44|323.74|325.47|323.77|325.47|323.77|325.44|323.74|3
1728824630000|2024-10-13 13:03:50|325.45|323.75|325.47|323.77|325.47|323.77|325.45|323.75|6
1728824640000|2024-10-13 13:04:00|325.46|323.76|325.45|323.75|325.47|323.77|325.45|323.75|8
1728824650000|2024-10-13 13:04:10|325.46|323.76|325.49|323.79|325.51|323.81|325.45|323.75|12
1728824660000|2024-10-13 13:04:20|325.47|323.77|325.45|323.75|325.49|323.79|325.44|323.74|9
1728824670000|2024-10-13 13:04:30|325.44|323.74|325.5|323.8|325.5|323.8|325.44|323.74|6
1728824680000|2024-10-13 13:04:40|325.47|323.77|325.44|323.74|325.48|323.78|325.44|323.74|10
1728824690000|2024-10-13 13:04:50|325.45|323.75|325.42|323.72|325.45|323.75|325.42|323.72|6
1728824700000|2024-10-13 13:05:00|325.38|323.68|325.4|323.7|325.43|323.73|325.38|323.68|6
1728824710000|2024-10-13 13:05:10|325.39|323.69|325.36|323.66|325.39|323.69|325.35|323.65|6
1728824720000|2024-10-13 13:05:20|325.38|323.68|325.4|323.7|325.4|323.7|325.37|323.67|3
1728824730000|2024-10-13 13:05:30|325.46|323.76|325.53|323.83|325.53|323.83|325.44|323.74|12
1728824740000|2024-10-13 13:05:40|325.54|323.84|325.52|323.82|325.57|323.87|325.52|323.82|7
1728824750000|2024-10-13 13:05:50|325.54|323.84|325.52|323.82|325.54|323.84|325.52|323.82|2
1728824760000|2024-10-13 13:06:00|325.51|323.81|325.55|323.85|325.56|323.86|325.47|323.77|14
1728824770000|2024-10-13 13:06:10|325.54|323.84|325.66|323.96|325.67|323.97|325.52|323.82|16
1728824780000|2024-10-13 13:06:20|325.67|323.97|325.61|323.91|325.67|323.97|325.61|323.91|13
1728824790000|2024-10-13 13:06:30|325.63|323.93|325.63|323.93|325.63|323.93|325.61|323.91|3
1728824800000|2024-10-13 13:06:40|325.64|323.94|325.64|323.94|325.65|323.95|325.63|323.93|4
1728824810000|2024-10-13 13:06:50|325.65|323.95|325.66|323.96|325.69|323.99|325.65|323.95|3
1728824820000|2024-10-13 13:07:00|325.67|323.97|325.78|324.08|325.81|324.11|325.67|323.97|9
1728824830000|2024-10-13 13:07:10|325.77|324.07|325.67|323.97|325.77|324.07|325.67|323.97|8
1728824840000|2024-10-13 13:07:20|325.66|323.96|325.69|323.99|325.72|324.02|325.66|323.96|8
1728824850000|2024-10-13 13:07:30|325.67|323.97|325.68|323.98|325.68|323.98|325.67|323.97|2
1728824870000|2024-10-13 13:07:50|325.7|324|325.7|324|325.7|324|325.7|324|1
1728824880000|2024-10-13 13:08:00|325.71|324.01|325.7|324|325.73|324.03|325.69|323.99|6
1728824890000|2024-10-13 13:08:10|325.71|324.01|325.7|324|325.71|324.01|325.7|324|2
1728824900000|2024-10-13 13:08:20|325.71|324.01|325.76|324.06|325.76|324.06|325.71|324.01|4
1728824910000|2024-10-13 13:08:30|325.77|324.07|325.77|324.07|325.8|324.1|325.77|324.07|6
1728824920000|2024-10-13 13:08:40|325.76|324.06|325.78|324.08|325.8|324.1|325.75|324.05|5
1728824930000|2024-10-13 13:08:50|325.8|324.1|325.76|324.06|325.8|324.1|325.75|324.05|4
1728824940000|2024-10-13 13:09:00|325.77|324.07|325.81|324.11|325.81|324.11|325.76|324.06|7
1728824950000|2024-10-13 13:09:10|325.8|324.1|325.83|324.13|325.83|324.13|325.8|324.1|4
1728824960000|2024-10-13 13:09:20|325.82|324.12|325.76|324.06|325.82|324.12|325.76|324.06|5
1728824970000|2024-10-13 13:09:30|325.78|324.08|325.76|324.06|325.78|324.08|325.76|324.06|2
1728824980000|2024-10-13 13:09:40|325.77|324.07|325.76|324.06|325.77|324.07|325.76|324.06|8
1728824990000|2024-10-13 13:09:50|325.77|324.07|325.76|324.06|325.79|324.09|325.76|324.06|11
1728825000000|2024-10-13 13:10:00|325.79|324.09|325.81|324.11|325.81|324.11|325.79|324.09|3
1728825010000|2024-10-13 13:10:10|325.82|324.12|325.82|324.12|325.82|324.12|325.82|324.12|1
1728825020000|2024-10-13 13:10:20|325.81|324.11|325.77|324.07|325.81|324.11|325.77|324.07|4
1728825040000|2024-10-13 13:10:40|325.76|324.06|325.74|324.04|325.76|324.06|325.74|324.04|3
1728825050000|2024-10-13 13:10:50|325.75|324.05|325.74|324.04|325.75|324.05|325.74|324.04|6
1728825060000|2024-10-13 13:11:00|325.75|324.05|325.74|324.04|325.76|324.06|325.74|324.04|4
1728825070000|2024-10-13 13:11:10|325.72|324.02|325.72|324.02|325.72|324.02|325.7|324|5
1728825090000|2024-10-13 13:11:30|325.71|324.01|325.72|324.02|325.72|324.02|325.71|324.01|2
1728825100000|2024-10-13 13:11:40|325.73|324.03|325.73|324.03|325.73|324.03|325.73|324.03|1
1728825110000|2024-10-13 13:11:50|325.72|324.02|325.8|324.1|325.8|324.1|325.68|323.98|7
1728825120000|2024-10-13 13:12:00|325.82|324.12|325.88|324.18|325.88|324.18|325.8|324.1|9
1728825130000|2024-10-13 13:12:10|325.86|324.16|325.84|324.14|325.88|324.18|325.84|324.14|6
1728825140000|2024-10-13 13:12:20|325.86|324.16|325.85|324.15|325.86|324.16|325.84|324.14|3
1728825150000|2024-10-13 13:12:30|325.86|324.16|325.86|324.16|325.86|324.16|325.86|324.16|1
1728825160000|2024-10-13 13:12:40|325.87|324.17|325.85|324.15|325.88|324.18|325.85|324.15|5
1728825170000|2024-10-13 13:12:50|325.86|324.16|325.93|324.23|325.93|324.23|325.85|324.15|5
1728825180000|2024-10-13 13:13:00|325.94|324.24|325.83|324.13|325.94|324.24|325.82|324.12|10
1728825190000|2024-10-13 13:13:10|325.82|324.12|325.78|324.08|325.82|324.12|325.78|324.08|3
1728825200000|2024-10-13 13:13:20|325.77|324.07|325.74|324.04|325.77|324.07|325.74|324.04|5
1728825210000|2024-10-13 13:13:30|325.69|323.99|325.66|323.96|325.69|323.99|325.65|323.95|7
1728825220000|2024-10-13 13:13:40|325.65|323.95|325.62|323.92|325.65|323.95|325.62|323.92|4
1728825230000|2024-10-13 13:13:50|325.61|323.91|325.58|323.88|325.61|323.91|325.56|323.86|6
1728825240000|2024-10-13 13:14:00|325.59|323.89|325.62|323.92|325.62|323.92|325.59|323.89|3
1728825250000|2024-10-13 13:14:10|325.6|323.9|325.62|323.92|325.62|323.92|325.6|323.9|2
1728825260000|2024-10-13 13:14:20|325.66|323.96|325.72|324.02|325.72|324.02|325.66|323.96|5
1728825270000|2024-10-13 13:14:30|325.73|324.03|325.73|324.03|325.74|324.04|325.73|324.03|3
1728825300000|2024-10-13 13:15:00|325.74|324.04|325.69|323.99|325.76|324.06|325.69|323.99|4
1728825310000|2024-10-13 13:15:10|325.67|323.97|325.67|323.97|325.67|323.97|325.67|323.97|1
1728825320000|2024-10-13 13:15:20|325.66|323.96|325.63|323.93|325.66|323.96|325.61|323.91|5
1728825330000|2024-10-13 13:15:30|325.62|323.92|325.59|323.89|325.62|323.92|325.57|323.87|5
1728825340000|2024-10-13 13:15:40|325.58|323.88|325.61|323.91|325.61|323.91|325.57|323.87|7
1728825350000|2024-10-13 13:15:50|325.66|323.96|325.66|323.96|325.67|323.97|325.63|323.93|8
1728825360000|2024-10-13 13:16:00|325.65|323.95|325.65|323.95|325.68|323.98|325.65|323.95|7
1728825370000|2024-10-13 13:16:10|325.64|323.94|325.73|324.03|325.73|324.03|325.64|323.94|7
1728825380000|2024-10-13 13:16:20|325.74|324.04|325.78|324.08|325.79|324.09|325.74|324.04|11
1728825390000|2024-10-13 13:16:30|325.79|324.09|325.8|324.1|325.8|324.1|325.77|324.07|4
1728825400000|2024-10-13 13:16:40|325.77|324.07|325.82|324.12|325.82|324.12|325.76|324.06|5
1728825410000|2024-10-13 13:16:50|325.83|324.13|325.87|324.17|325.87|324.17|325.83|324.13|4
1728825420000|2024-10-13 13:17:00|325.89|324.19|325.89|324.19|325.89|324.19|325.86|324.16|11
1728825430000|2024-10-13 13:17:10|325.9|324.2|325.91|324.21|325.91|324.21|325.87|324.17|6
1728825440000|2024-10-13 13:17:20|325.89|324.19|325.98|324.28|326|324.3|325.89|324.19|14
1728825450000|2024-10-13 13:17:30|326|324.3|325.95|324.25|326|324.3|325.95|324.25|7
1728825460000|2024-10-13 13:17:40|325.97|324.27|325.97|324.27|325.97|324.27|325.95|324.25|5
1728825470000|2024-10-13 13:17:50|325.99|324.29|326|324.3|326|324.3|325.99|324.29|2
1728825480000|2024-10-13 13:18:00|326.02|324.32|326.04|324.34|326.1|324.4|325.98|324.28|17
1728825490000|2024-10-13 13:18:10|326.06|324.36|326.07|324.37|326.07|324.37|326.04|324.34|10
1728825500000|2024-10-13 13:18:20|326.08|324.38|326.05|324.35|326.08|324.38|326.04|324.34|11
1728825510000|2024-10-13 13:18:30|326.06|324.36|325.93|324.23|326.06|324.36|325.92|324.22|7
1728825520000|2024-10-13 13:18:40|325.94|324.24|326.02|324.32|326.02|324.32|325.94|324.24|6
1728825530000|2024-10-13 13:18:50|326.03|324.33|326.03|324.33|326.03|324.33|326.03|324.33|1
1728825540000|2024-10-13 13:19:00|326.04|324.34|326.06|324.36|326.06|324.36|326.03|324.33|5
1728825550000|2024-10-13 13:19:10|326.07|324.37|326.07|324.37|326.09|324.39|326.06|324.36|6
1728825560000|2024-10-13 13:19:20|326.08|324.38|326.06|324.36|326.08|324.38|326.05|324.35|3
1728825570000|2024-10-13 13:19:30|326.08|324.38|326.02|324.32|326.08|324.38|326.01|324.31|6
1728825580000|2024-10-13 13:19:40|326.03|324.33|326.08|324.38|326.08|324.38|326.02|324.32|12
1728825590000|2024-10-13 13:19:50|326.06|324.36|326.07|324.37|326.09|324.39|326.06|324.36|6
1728825600000|2024-10-13 13:20:00|326.06|324.36|326.07|324.37|326.08|324.38|326.06|324.36|6
1728825610000|2024-10-13 13:20:10|326.04|324.34|326.04|324.34|326.04|324.34|326.04|324.34|1
1728825620000|2024-10-13 13:20:20|326.05|324.35|326.06|324.36|326.07|324.37|326.05|324.35|6
1728825630000|2024-10-13 13:20:30|326.07|324.37|326.06|324.36|326.07|324.37|326.06|324.36|4
1728825640000|2024-10-13 13:20:40|326.05|324.35|326.08|324.38|326.08|324.38|326.04|324.34|5
1728825650000|2024-10-13 13:20:50|326.07|324.37|326.08|324.38|326.08|324.38|326.07|324.37|2
1728825660000|2024-10-13 13:21:00|326.1|324.4|326.09|324.39|326.1|324.4|326.09|324.39|2
1728825670000|2024-10-13 13:21:10|326.1|324.4|326.08|324.38|326.1|324.4|326.05|324.35|8
1728825680000|2024-10-13 13:21:20|326.07|324.37|326.11|324.41|326.11|324.41|326.07|324.37|4
1728825690000|2024-10-13 13:21:30|326.12|324.42|326.15|324.45|326.15|324.45|326.11|324.41|9
1728825700000|2024-10-13 13:21:40|326.16|324.46|326.16|324.46|326.17|324.47|326.13|324.43|8
1728825710000|2024-10-13 13:21:50|326.17|324.47|326.2|324.5|326.24|324.54|326.17|324.47|9
1728825720000|2024-10-13 13:22:00|326.18|324.48|326.21|324.51|326.22|324.52|326.18|324.48|3
1728825730000|2024-10-13 13:22:10|326.17|324.47|326.07|324.37|326.17|324.47|326.05|324.35|13
1728825740000|2024-10-13 13:22:20|326.08|324.38|326.06|324.36|326.08|324.38|326.05|324.35|5
1728825750000|2024-10-13 13:22:30|326.05|324.35|326.06|324.36|326.06|324.36|326.04|324.34|10
1728825760000|2024-10-13 13:22:40|326.08|324.38|326.05|324.35|326.08|324.38|326.05|324.35|9
1728825770000|2024-10-13 13:22:50|326.07|324.37|326.06|324.36|326.07|324.37|326.06|324.36|2
1728825780000|2024-10-13 13:23:00|326.05|324.35|325.96|324.26|326.05|324.35|325.96|324.26|12
1728825790000|2024-10-13 13:23:10|325.97|324.27|326.04|324.34|326.04|324.34|325.97|324.27|10
1728825800000|2024-10-13 13:23:20|326.05|324.35|326.08|324.38|326.08|324.38|326.03|324.33|4
1728825810000|2024-10-13 13:23:30|326.07|324.37|325.96|324.26|326.07|324.37|325.96|324.26|6
1728825820000|2024-10-13 13:23:40|325.98|324.28|326.05|324.35|326.05|324.35|325.98|324.28|5
1728825830000|2024-10-13 13:23:50|326.04|324.34|326.05|324.35|326.06|324.36|326.04|324.34|4
1728825840000|2024-10-13 13:24:00|326.06|324.36|326.07|324.37|326.08|324.38|326.06|324.36|3
1728825850000|2024-10-13 13:24:10|326.08|324.38|326.09|324.39|326.11|324.41|326.08|324.38|3
1728825860000|2024-10-13 13:24:20|326.07|324.37|326.06|324.36|326.07|324.37|326.06|324.36|2
1728825870000|2024-10-13 13:24:30|326.07|324.37|326.06|324.36|326.07|324.37|326.06|324.36|2
1728825880000|2024-10-13 13:24:40|326.05|324.35|326.04|324.34|326.05|324.35|326.03|324.33|3
1728825890000|2024-10-13 13:24:50|326.03|324.33|325.96|324.26|326.03|324.33|325.93|324.23|7
1728825900000|2024-10-13 13:25:00|325.97|324.27|326.02|324.32|326.02|324.32|325.97|324.27|4
1728825910000|2024-10-13 13:25:10|326.01|324.31|326.01|324.31|326.01|324.31|326.01|324.31|1
1728825920000|2024-10-13 13:25:20|326.04|324.34|326.11|324.41|326.11|324.41|326.04|324.34|7
1728825930000|2024-10-13 13:25:30|326.12|324.42|326.08|324.38|326.12|324.42|326.07|324.37|5
1728825940000|2024-10-13 13:25:40|326.1|324.4|326.03|324.33|326.11|324.41|326.03|324.33|6
1728825950000|2024-10-13 13:25:50|326.02|324.32|325.97|324.27|326.03|324.33|325.97|324.27|10
1728825960000|2024-10-13 13:26:00|325.96|324.26|325.95|324.25|325.97|324.27|325.92|324.22|9
1728825970000|2024-10-13 13:26:10|325.97|324.27|325.96|324.26|325.97|324.27|325.96|324.26|2
1728825980000|2024-10-13 13:26:20|325.97|324.27|325.95|324.25|325.97|324.27|325.95|324.25|3
1728825990000|2024-10-13 13:26:30|325.97|324.27|326|324.3|326.01|324.31|325.95|324.25|9
1728826000000|2024-10-13 13:26:40|326.01|324.31|326.05|324.35|326.05|324.35|325.99|324.29|6
1728826010000|2024-10-13 13:26:50|326.06|324.36|326.06|324.36|326.09|324.39|326.06|324.36|5
1728826020000|2024-10-13 13:27:00|326.05|324.35|326.06|324.36|326.06|324.36|326.03|324.33|5
1728826030000|2024-10-13 13:27:10|326.08|324.38|326.1|324.4|326.1|324.4|326.06|324.36|10
1728826040000|2024-10-13 13:27:20|326.08|324.38|326.04|324.34|326.08|324.38|326.03|324.33|8
1728826050000|2024-10-13 13:27:30|326.05|324.35|326.06|324.36|326.06|324.36|326.05|324.35|2
1728826060000|2024-10-13 13:27:40|326.07|324.37|326.06|324.36|326.08|324.38|326.06|324.36|6
1728826070000|2024-10-13 13:27:50|326.05|324.35|326.06|324.36|326.07|324.37|326.05|324.35|8
1728826080000|2024-10-13 13:28:00|326.05|324.35|326.06|324.36|326.09|324.39|326.05|324.35|6
1728826090000|2024-10-13 13:28:10|326.07|324.37|326.18|324.48|326.18|324.48|326.07|324.37|6
1728826100000|2024-10-13 13:28:20|326.16|324.46|326.16|324.46|326.16|324.46|326.16|324.46|1
1728826110000|2024-10-13 13:28:30|326.12|324.42|326.13|324.43|326.13|324.43|326.11|324.41|6
1728826120000|2024-10-13 13:28:40|326.14|324.44|326.14|324.44|326.14|324.44|326.13|324.43|3
1728826130000|2024-10-13 13:28:50|326.16|324.46|326.14|324.44|326.16|324.46|326.14|324.44|2
1728826160000|2024-10-13 13:29:20|326.15|324.45|326.15|324.45|326.15|324.45|326.14|324.44|11
1728826170000|2024-10-13 13:29:30|326.13|324.43|326.15|324.45|326.16|324.46|326.13|324.43|5
1728826180000|2024-10-13 13:29:40|326.17|324.47|326.16|324.46|326.17|324.47|326.15|324.45|3
1728826190000|2024-10-13 13:29:50|326.17|324.47|326.16|324.46|326.18|324.48|326.16|324.46|5
1728826200000|2024-10-13 13:30:00|326.09|324.39|326.03|324.33|326.09|324.39|326|324.3|7
1728826210000|2024-10-13 13:30:10|326.04|324.34|326.05|324.35|326.05|324.35|326.04|324.34|2
1728826220000|2024-10-13 13:30:20|326.04|324.34|326|324.3|326.04|324.34|326|324.3|4
1728826230000|2024-10-13 13:30:30|325.98|324.28|325.97|324.27|325.99|324.29|325.96|324.26|7
1728826240000|2024-10-13 13:30:40|325.98|324.28|325.97|324.27|325.98|324.28|325.97|324.27|4
1728826260000|2024-10-13 13:31:00|325.98|324.28|326.01|324.31|326.01|324.31|325.97|324.27|4
1728826270000|2024-10-13 13:31:10|326.04|324.34|326.16|324.46|326.18|324.48|326.04|324.34|14
1728826280000|2024-10-13 13:31:20|326.14|324.44|326.16|324.46|326.16|324.46|326.14|324.44|3
1728826290000|2024-10-13 13:31:30|326.15|324.45|326.14|324.44|326.15|324.45|326.14|324.44|4
1728826300000|2024-10-13 13:31:40|326.15|324.45|326.14|324.44|326.15|324.45|326.14|324.44|2
1728826310000|2024-10-13 13:31:50|326.13|324.43|326.06|324.36|326.13|324.43|326.03|324.33|8
1728826320000|2024-10-13 13:32:00|326.05|324.35|325.98|324.28|326.07|324.37|325.96|324.26|12
1728826330000|2024-10-13 13:32:10|325.94|324.24|325.87|324.17|325.94|324.24|325.87|324.17|9
1728826340000|2024-10-13 13:32:20|325.9|324.2|325.87|324.17|325.9|324.2|325.87|324.17|5
1728826350000|2024-10-13 13:32:30|325.85|324.15|325.9|324.2|325.91|324.21|325.85|324.15|7
1728826360000|2024-10-13 13:32:40|325.88|324.18|325.88|324.18|325.9|324.2|325.88|324.18|7
1728826370000|2024-10-13 13:32:50|325.9|324.2|325.9|324.2|325.9|324.2|325.9|324.2|1
1728826380000|2024-10-13 13:33:00|325.88|324.18|325.86|324.16|325.9|324.2|325.86|324.16|7
1728826390000|2024-10-13 13:33:10|325.88|324.18|325.77|324.07|325.88|324.18|325.76|324.06|7
1728826400000|2024-10-13 13:33:20|325.79|324.09|325.8|324.1|325.8|324.1|325.77|324.07|4
1728826420000|2024-10-13 13:33:40|325.81|324.11|325.85|324.15|325.87|324.17|325.81|324.11|6
1728826430000|2024-10-13 13:33:50|325.82|324.12|325.77|324.07|325.82|324.12|325.77|324.07|4
1728826440000|2024-10-13 13:34:00|325.78|324.08|325.78|324.08|325.78|324.08|325.78|324.08|1
1728826450000|2024-10-13 13:34:10|325.79|324.09|325.8|324.1|325.8|324.1|325.79|324.09|2
1728826460000|2024-10-13 13:34:20|325.79|324.09|325.69|323.99|325.79|324.09|325.69|323.99|6
1728826470000|2024-10-13 13:34:30|325.7|324|325.7|324|325.7|324|325.68|323.98|7
1728826480000|2024-10-13 13:34:40|325.71|324.01|325.76|324.06|325.76|324.06|325.71|324.01|9
1728826490000|2024-10-13 13:34:50|325.75|324.05|325.76|324.06|325.76|324.06|325.75|324.05|2
1728826500000|2024-10-13 13:35:00|325.77|324.07|325.76|324.06|325.78|324.08|325.74|324.04|8
1728826510000|2024-10-13 13:35:10|325.77|324.07|325.76|324.06|325.77|324.07|325.76|324.06|2
1728826530000|2024-10-13 13:35:30|325.77|324.07|325.83|324.13|325.83|324.13|325.77|324.07|10
1728826540000|2024-10-13 13:35:40|325.84|324.14|325.87|324.17|325.88|324.18|325.84|324.14|6
1728826550000|2024-10-13 13:35:50|325.86|324.16|325.85|324.15|325.86|324.16|325.85|324.15|2
1728826560000|2024-10-13 13:36:00|325.86|324.16|325.86|324.16|325.86|324.16|325.86|324.16|1
1728826570000|2024-10-13 13:36:10|325.85|324.15|325.87|324.17|325.89|324.19|325.85|324.15|7
1728826580000|2024-10-13 13:36:20|325.89|324.19|325.81|324.11|325.89|324.19|325.81|324.11|6
1728826590000|2024-10-13 13:36:30|325.75|324.05|325.76|324.06|325.76|324.06|325.75|324.05|2
1728826600000|2024-10-13 13:36:40|325.79|324.09|325.75|324.05|325.81|324.11|325.73|324.03|10
1728826610000|2024-10-13 13:36:50|325.74|324.04|325.73|324.03|325.75|324.05|325.73|324.03|3
1728826620000|2024-10-13 13:37:00|325.75|324.05|325.71|324.01|325.75|324.05|325.67|323.97|10
1728826630000|2024-10-13 13:37:10|325.7|324|325.7|324|325.72|324.02|325.7|324|5
1728826640000|2024-10-13 13:37:20|325.68|323.98|325.7|324|325.7|324|325.68|323.98|2
1728826650000|2024-10-13 13:37:30|325.68|323.98|325.66|323.96|325.68|323.98|325.66|323.96|2
1728826660000|2024-10-13 13:37:40|325.65|323.95|325.6|323.9|325.65|323.95|325.59|323.89|4
1728826670000|2024-10-13 13:37:50|325.58|323.88|325.6|323.9|325.6|323.9|325.58|323.88|3
1728826680000|2024-10-13 13:38:00|325.59|323.89|325.58|323.88|325.59|323.89|325.57|323.87|5
1728826690000|2024-10-13 13:38:10|325.6|323.9|325.61|323.91|325.61|323.91|325.6|323.9|4
1728826700000|2024-10-13 13:38:20|325.6|323.9|325.59|323.89|325.6|323.9|325.59|323.89|2
1728826710000|2024-10-13 13:38:30|325.6|323.9|325.6|323.9|325.62|323.92|325.6|323.9|4
1728826720000|2024-10-13 13:38:40|325.55|323.85|325.56|323.86|325.57|323.87|325.55|323.85|3
1728826730000|2024-10-13 13:38:50|325.57|323.87|325.54|323.84|325.57|323.87|325.53|323.83|10
1728826740000|2024-10-13 13:39:00|325.55|323.85|325.54|323.84|325.55|323.85|325.53|323.83|4
1728826750000|2024-10-13 13:39:10|325.55|323.85|325.52|323.82|325.55|323.85|325.52|323.82|2
1728826760000|2024-10-13 13:39:20|325.54|323.84|325.58|323.88|325.58|323.88|325.54|323.84|4
1728826770000|2024-10-13 13:39:30|325.61|323.91|325.79|324.09|325.79|324.09|325.61|323.91|11
1728826780000|2024-10-13 13:39:40|325.77|324.07|325.85|324.15|325.86|324.16|325.77|324.07|9
1728826790000|2024-10-13 13:39:50|325.84|324.14|325.87|324.17|325.92|324.22|325.84|324.14|15
1728826800000|2024-10-13 13:40:00|325.89|324.19|325.84|324.14|325.89|324.19|325.81|324.11|14
1728826810000|2024-10-13 13:40:10|325.83|324.13|325.83|324.13|325.85|324.15|325.83|324.13|9
1728826820000|2024-10-13 13:40:20|325.84|324.14|325.89|324.19|325.89|324.19|325.84|324.14|7
1728826830000|2024-10-13 13:40:30|325.9|324.2|325.9|324.2|325.9|324.2|325.85|324.15|8
1728826850000|2024-10-13 13:40:50|325.87|324.17|325.88|324.18|325.88|324.18|325.86|324.16|3
1728826860000|2024-10-13 13:41:00|325.89|324.19|325.91|324.21|325.95|324.25|325.88|324.18|8
1728826870000|2024-10-13 13:41:10|325.93|324.23|325.92|324.22|325.93|324.23|325.91|324.21|3
1728826880000|2024-10-13 13:41:20|325.91|324.21|325.84|324.14|325.91|324.21|325.84|324.14|5
1728826890000|2024-10-13 13:41:30|325.8|324.1|325.74|324.04|325.81|324.11|325.73|324.03|8
1728826910000|2024-10-13 13:41:50|325.73|324.03|325.74|324.04|325.75|324.05|325.73|324.03|4
1728826920000|2024-10-13 13:42:00|325.8|324.1|325.8|324.1|325.8|324.1|325.8|324.1|1
1728826930000|2024-10-13 13:42:10|325.79|324.09|325.83|324.13|325.85|324.15|325.79|324.09|11
1728826940000|2024-10-13 13:42:20|325.81|324.11|325.79|324.09|325.81|324.11|325.79|324.09|2
1728826950000|2024-10-13 13:42:30|325.8|324.1|325.79|324.09|325.8|324.1|325.78|324.08|8
1728826960000|2024-10-13 13:42:40|325.8|324.1|325.81|324.11|325.82|324.12|325.8|324.1|6
1728826980000|2024-10-13 13:43:00|325.78|324.08|325.81|324.11|325.81|324.11|325.78|324.08|2
1728827030000|2024-10-13 13:43:50|325.8|324.1|325.76|324.06|325.81|324.11|325.76|324.06|8
1728827040000|2024-10-13 13:44:00|325.77|324.07|325.8|324.1|325.81|324.11|325.77|324.07|6
1728827050000|2024-10-13 13:44:10|325.81|324.11|325.81|324.11|325.81|324.11|325.81|324.11|1
1728827070000|2024-10-13 13:44:30|325.8|324.1|325.8|324.1|325.8|324.1|325.8|324.1|1
1728827090000|2024-10-13 13:44:50|325.82|324.12|325.85|324.15|325.87|324.17|325.82|324.12|10
1728827100000|2024-10-13 13:45:00|325.81|324.11|325.75|324.05|325.81|324.11|325.75|324.05|4
1728827110000|2024-10-13 13:45:10|325.74|324.04|325.74|324.04|325.74|324.04|325.74|324.04|1
1728827120000|2024-10-13 13:45:20|325.68|323.98|325.72|324.02|325.72|324.02|325.66|323.96|13
1728827130000|2024-10-13 13:45:30|325.75|324.05|325.78|324.08|325.78|324.08|325.75|324.05|3
1728827140000|2024-10-13 13:45:40|325.8|324.1|325.79|324.09|325.81|324.11|325.79|324.09|6
1728827150000|2024-10-13 13:45:50|325.8|324.1|325.84|324.14|325.84|324.14|325.8|324.1|3
1728827160000|2024-10-13 13:46:00|325.87|324.17|325.92|324.22|325.92|324.22|325.87|324.17|9
1728827170000|2024-10-13 13:46:10|325.93|324.23|326|324.3|326|324.3|325.93|324.23|6
1728827180000|2024-10-13 13:46:20|325.97|324.27|325.94|324.24|326|324.3|325.94|324.24|9
1728827190000|2024-10-13 13:46:30|325.96|324.26|325.88|324.18|326|324.3|325.88|324.18|17
1728827200000|2024-10-13 13:46:40|325.86|324.16|325.86|324.16|325.86|324.16|325.83|324.13|7
1728827210000|2024-10-13 13:46:50|325.85|324.15|325.84|324.14|325.86|324.16|325.82|324.12|8
1728827220000|2024-10-13 13:47:00|325.85|324.15|325.9|324.2|325.9|324.2|325.85|324.15|4
1728827230000|2024-10-13 13:47:10|325.92|324.22|325.95|324.25|325.97|324.27|325.92|324.22|12
1728827240000|2024-10-13 13:47:20|325.92|324.22|326|324.3|326|324.3|325.92|324.22|14
1728827250000|2024-10-13 13:47:30|325.99|324.29|326.01|324.31|326.01|324.31|325.97|324.27|5
1728827260000|2024-10-13 13:47:40|326.02|324.32|326.1|324.4|326.1|324.4|326.02|324.32|5
1728827270000|2024-10-13 13:47:50|326.09|324.39|326.03|324.33|326.09|324.39|326.03|324.33|4
1728827280000|2024-10-13 13:48:00|326.05|324.35|326.08|324.38|326.08|324.38|326.05|324.35|6
1728827290000|2024-10-13 13:48:10|326.05|324.35|326.03|324.33|326.08|324.38|326.03|324.33|11
1728827300000|2024-10-13 13:48:20|326.04|324.34|326.05|324.35|326.05|324.35|326.04|324.34|2
1728827310000|2024-10-13 13:48:30|326.02|324.32|326.07|324.37|326.07|324.37|326.02|324.32|6
1728827320000|2024-10-13 13:48:40|326.05|324.35|326.12|324.42|326.12|324.42|326.05|324.35|9
1728827330000|2024-10-13 13:48:50|326.13|324.43|326.12|324.42|326.17|324.47|326.12|324.42|11
1728827340000|2024-10-13 13:49:00|326.14|324.44|326.14|324.44|326.14|324.44|326.12|324.42|4
1728827350000|2024-10-13 13:49:10|326.15|324.45|326.15|324.45|326.15|324.45|326.14|324.44|3
1728827360000|2024-10-13 13:49:20|326.14|324.44|326.13|324.43|326.14|324.44|326.12|324.42|8
1728827370000|2024-10-13 13:49:30|326.14|324.44|326.14|324.44|326.14|324.44|326.13|324.43|3
1728827390000|2024-10-13 13:49:50|326.13|324.43|326.1|324.4|326.13|324.43|326.08|324.38|3
1728827400000|2024-10-13 13:50:00|326.08|324.38|326.1|324.4|326.1|324.4|326.05|324.35|7
1728827410000|2024-10-13 13:50:10|326.11|324.41|326.11|324.41|326.11|324.41|326.11|324.41|1
1728827430000|2024-10-13 13:50:30|326.13|324.43|326.19|324.49|326.19|324.49|326.13|324.43|5
1728827440000|2024-10-13 13:50:40|326.2|324.5|326.2|324.5|326.2|324.5|326.19|324.49|5
1728827460000|2024-10-13 13:51:00|326.18|324.48|326.16|324.46|326.18|324.48|326.14|324.44|4
1728827470000|2024-10-13 13:51:10|326.17|324.47|326.16|324.46|326.17|324.47|326.16|324.46|4
1728827480000|2024-10-13 13:51:20|326.15|324.45|326.15|324.45|326.15|324.45|326.15|324.45|1
1728827490000|2024-10-13 13:51:30|326.14|324.44|326.14|324.44|326.14|324.44|326.14|324.44|1
1728827500000|2024-10-13 13:51:40|326.13|324.43|326.1|324.4|326.13|324.43|326.1|324.4|5
1728827510000|2024-10-13 13:51:50|326.11|324.41|326.14|324.44|326.14|324.44|326.11|324.41|4
1728827520000|2024-10-13 13:52:00|326.08|324.38|326.08|324.38|326.12|324.42|326.08|324.38|7
1728827530000|2024-10-13 13:52:10|326.07|324.37|325.96|324.26|326.07|324.37|325.95|324.25|8
1728827540000|2024-10-13 13:52:20|325.94|324.24|325.83|324.13|325.94|324.24|325.82|324.12|13
1728827550000|2024-10-13 13:52:30|325.85|324.15|325.83|324.13|325.85|324.15|325.79|324.09|9
1728827560000|2024-10-13 13:52:40|325.82|324.12|325.81|324.11|325.82|324.12|325.79|324.09|6
1728827570000|2024-10-13 13:52:50|325.82|324.12|325.83|324.13|325.84|324.14|325.81|324.11|9
1728827580000|2024-10-13 13:53:00|325.82|324.12|325.73|324.03|325.82|324.12|325.73|324.03|6
1728827590000|2024-10-13 13:53:10|325.74|324.04|325.72|324.02|325.74|324.04|325.72|324.02|6
1728827600000|2024-10-13 13:53:20|325.71|324.01|325.72|324.02|325.72|324.02|325.71|324.01|2
1728827610000|2024-10-13 13:53:30|325.69|323.99|325.72|324.02|325.72|324.02|325.68|323.98|7
1728827620000|2024-10-13 13:53:40|325.75|324.05|325.75|324.05|325.78|324.08|325.75|324.05|7
1728827630000|2024-10-13 13:53:50|325.74|324.04|325.76|324.06|325.76|324.06|325.74|324.04|3
1728827640000|2024-10-13 13:54:00|325.78|324.08|325.84|324.14|325.84|324.14|325.78|324.08|6
1728827650000|2024-10-13 13:54:10|325.85|324.15|325.92|324.22|325.92|324.22|325.85|324.15|8
1728827660000|2024-10-13 13:54:20|325.89|324.19|325.89|324.19|325.92|324.22|325.87|324.17|6
1728827670000|2024-10-13 13:54:30|325.88|324.18|325.86|324.16|325.88|324.18|325.86|324.16|3
1728827680000|2024-10-13 13:54:40|325.87|324.17|325.81|324.11|325.87|324.17|325.81|324.11|7
1728827690000|2024-10-13 13:54:50|325.79|324.09|325.74|324.04|325.79|324.09|325.74|324.04|14
1728827700000|2024-10-13 13:55:00|325.75|324.05|325.76|324.06|325.78|324.08|325.75|324.05|6
1728827710000|2024-10-13 13:55:10|325.74|324.04|325.74|324.04|325.74|324.04|325.73|324.03|3
1728827720000|2024-10-13 13:55:20|325.75|324.05|325.74|324.04|325.75|324.05|325.74|324.04|4
1728827730000|2024-10-13 13:55:30|325.73|324.03|325.76|324.06|325.79|324.09|325.73|324.03|5
1728827740000|2024-10-13 13:55:40|325.77|324.07|325.74|324.04|325.77|324.07|325.73|324.03|5
1728827760000|2024-10-13 13:56:00|325.73|324.03|325.69|323.99|325.73|324.03|325.65|323.95|9
1728827770000|2024-10-13 13:56:10|325.71|324.01|325.64|323.94|325.71|324.01|325.63|323.93|14
1728827780000|2024-10-13 13:56:20|325.66|323.96|325.66|323.96|325.66|323.96|325.64|323.94|10
1728827790000|2024-10-13 13:56:30|325.67|323.97|325.7|324|325.7|324|325.67|323.97|3
1728827800000|2024-10-13 13:56:40|325.66|323.96|325.69|323.99|325.69|323.99|325.64|323.94|13
1728827810000|2024-10-13 13:56:50|325.66|323.96|325.72|324.02|325.72|324.02|325.66|323.96|5
1728827820000|2024-10-13 13:57:00|325.73|324.03|325.75|324.05|325.77|324.07|325.73|324.03|6
1728827830000|2024-10-13 13:57:10|325.76|324.06|325.79|324.09|325.8|324.1|325.76|324.06|6
1728827840000|2024-10-13 13:57:20|325.8|324.1|325.81|324.11|325.81|324.11|325.8|324.1|2
1728827850000|2024-10-13 13:57:30|325.78|324.08|325.79|324.09|325.79|324.09|325.78|324.08|2
1728827860000|2024-10-13 13:57:40|325.8|324.1|325.82|324.12|325.82|324.12|325.8|324.1|3
1728827870000|2024-10-13 13:57:50|325.84|324.14|325.85|324.15|325.86|324.16|325.83|324.13|5
1728827880000|2024-10-13 13:58:00|325.86|324.16|325.86|324.16|325.86|324.16|325.86|324.16|1
1728827900000|2024-10-13 13:58:20|325.85|324.15|325.77|324.07|325.85|324.15|325.77|324.07|5
1728827910000|2024-10-13 13:58:30|325.78|324.08|325.77|324.07|325.8|324.1|325.75|324.05|6
1728827920000|2024-10-13 13:58:40|325.8|324.1|325.73|324.03|325.8|324.1|325.73|324.03|7
1728827930000|2024-10-13 13:58:50|325.74|324.04|325.79|324.09|325.79|324.09|325.74|324.04|8
1728827940000|2024-10-13 13:59:00|325.81|324.11|325.83|324.13|325.83|324.13|325.81|324.11|5
1728827950000|2024-10-13 13:59:10|325.81|324.11|325.74|324.04|325.81|324.11|325.72|324.02|6
1728827960000|2024-10-13 13:59:20|325.72|324.02|325.73|324.03|325.74|324.04|325.72|324.02|7
1728827970000|2024-10-13 13:59:30|325.72|324.02|325.73|324.03|325.73|324.03|325.72|324.02|14
1728827980000|2024-10-13 13:59:40|325.74|324.04|325.74|324.04|325.77|324.07|325.74|324.04|3
1728828000000|2024-10-13 14:00:00|325.77|324.07|325.78|324.08|325.78|324.08|325.75|324.05|4
1728828010000|2024-10-13 14:00:10|325.79|324.09|325.79|324.09|325.79|324.09|325.79|324.09|1
1728828020000|2024-10-13 14:00:20|325.76|324.06|325.76|324.06|325.76|324.06|325.76|324.06|1
1728828030000|2024-10-13 14:00:30|325.77|324.07|325.77|324.07|325.77|324.07|325.77|324.07|1
1728828040000|2024-10-13 14:00:40|325.76|324.06|325.74|324.04|325.76|324.06|325.71|324.01|4
1728828060000|2024-10-13 14:01:00|325.7|324|325.67|323.97|325.7|324|325.67|323.97|2
1728828070000|2024-10-13 14:01:10|325.68|323.98|325.69|323.99|325.69|323.99|325.67|323.97|4
1728828080000|2024-10-13 14:01:20|325.65|323.95|325.59|323.89|325.65|323.95|325.56|323.86|8
1728828090000|2024-10-13 14:01:30|325.58|323.88|325.53|323.83|325.58|323.88|325.53|323.83|6
1728828100000|2024-10-13 14:01:40|325.54|323.84|325.53|323.83|325.54|323.84|325.53|323.83|4
1728828110000|2024-10-13 14:01:50|325.52|323.82|325.52|323.82|325.52|323.82|325.52|323.82|1
1728828120000|2024-10-13 14:02:00|325.5|323.8|325.42|323.72|325.5|323.8|325.42|323.72|5
1728828130000|2024-10-13 14:02:10|325.41|323.71|325.41|323.71|325.41|323.71|325.41|323.71|1
1728828140000|2024-10-13 14:02:20|325.4|323.7|325.4|323.7|325.4|323.7|325.4|323.7|1
1728828150000|2024-10-13 14:02:30|325.39|323.69|325.21|323.51|325.39|323.69|325.18|323.48|7
1728828160000|2024-10-13 14:02:40|325.22|323.52|325.2|323.5|325.22|323.52|325.17|323.47|9
1728828170000|2024-10-13 14:02:50|325.21|323.51|325.2|323.5|325.21|323.51|325.15|323.45|7
1728828180000|2024-10-13 14:03:00|325.17|323.47|325.14|323.44|325.17|323.47|325.1|323.4|12
1728828190000|2024-10-13 14:03:10|325.09|323.39|325.11|323.41|325.15|323.45|325.06|323.36|10
1728828200000|2024-10-13 14:03:20|325.14|323.44|325.18|323.48|325.18|323.48|325.14|323.44|8
1728828210000|2024-10-13 14:03:30|325.15|323.45|325.15|323.45|325.16|323.46|325.15|323.45|3
1728828230000|2024-10-13 14:03:50|325.1|323.4|325.13|323.43|325.13|323.43|325.09|323.39|4
1728828240000|2024-10-13 14:04:00|325.15|323.45|325.18|323.48|325.18|323.48|325.15|323.45|10
1728828250000|2024-10-13 14:04:10|325.19|323.49|325.19|323.49|325.19|323.49|325.19|323.49|1
1728828260000|2024-10-13 14:04:20|325.17|323.47|325.15|323.45|325.17|323.47|325.12|323.42|4
1728828290000|2024-10-13 14:04:50|325.13|323.43|325.17|323.47|325.17|323.47|325.13|323.43|2
1728828300000|2024-10-13 14:05:00|325.14|323.44|325.14|323.44|325.14|323.44|325.12|323.42|4
1728828310000|2024-10-13 14:05:10|325.16|323.46|325.13|323.43|325.16|323.46|325.13|323.43|4
1728828320000|2024-10-13 14:05:20|325.06|323.36|325.07|323.37|325.09|323.39|325.04|323.34|6
1728828330000|2024-10-13 14:05:30|325.05|323.35|325.05|323.35|325.05|323.35|325.05|323.35|1
1728828360000|2024-10-13 14:06:00|325.04|323.34|325.05|323.35|325.05|323.35|325.03|323.33|4
1728828370000|2024-10-13 14:06:10|325.04|323.34|324.96|323.26|325.04|323.34|324.95|323.25|5
1728828380000|2024-10-13 14:06:20|324.97|323.27|324.99|323.29|324.99|323.29|324.97|323.27|3
1728828390000|2024-10-13 14:06:30|324.95|323.25|324.93|323.23|324.95|323.25|324.92|323.22|3
1728828400000|2024-10-13 14:06:40|324.91|323.21|324.81|323.11|324.91|323.21|324.79|323.09|5
1728828410000|2024-10-13 14:06:50|324.8|323.1|324.72|323.02|324.8|323.1|324.71|323.01|12
1728828420000|2024-10-13 14:07:00|324.74|323.04|324.8|323.1|324.8|323.1|324.73|323.03|9
1728828430000|2024-10-13 14:07:10|324.84|323.14|325.01|323.31|325.01|323.31|324.84|323.14|20
1728828440000|2024-10-13 14:07:20|325.02|323.32|325.07|323.37|325.1|323.4|325.01|323.31|5
1728828450000|2024-10-13 14:07:30|325|323.3|325.01|323.31|325.05|323.35|324.99|323.29|11
1728828460000|2024-10-13 14:07:40|324.98|323.28|324.96|323.26|324.98|323.28|324.96|323.26|2
1728828480000|2024-10-13 14:08:00|324.95|323.25|324.85|323.15|324.95|323.25|324.85|323.15|5
1728828490000|2024-10-13 14:08:10|324.82|323.12|324.78|323.08|324.82|323.12|324.78|323.08|2
1728828510000|2024-10-13 14:08:30|324.79|323.09|324.79|323.09|324.79|323.09|324.79|323.09|1
1728828520000|2024-10-13 14:08:40|324.76|323.06|324.8|323.1|324.8|323.1|324.76|323.06|2
1728828530000|2024-10-13 14:08:50|324.79|323.09|324.79|323.09|324.79|323.09|324.79|323.09|1
1728828540000|2024-10-13 14:09:00|324.78|323.08|324.73|323.03|324.78|323.08|324.72|323.02|4
1728828550000|2024-10-13 14:09:10|324.7|323|324.64|322.94|324.7|323|324.64|322.94|6
1728828560000|2024-10-13 14:09:20|324.61|322.91|324.56|322.86|324.61|322.91|324.56|322.86|2
1728828570000|2024-10-13 14:09:30|324.55|322.85|324.54|322.84|324.55|322.85|324.54|322.84|2
1728828580000|2024-10-13 14:09:40|324.45|322.75|324.46|322.76|324.5|322.8|324.45|322.75|6
1728828600000|2024-10-13 14:10:00|324.42|322.72|324.52|322.82|324.54|322.84|324.42|322.72|7
1728828610000|2024-10-13 14:10:10|324.54|322.84|324.69|322.99|324.69|322.99|324.54|322.84|9
1728828620000|2024-10-13 14:10:20|324.7|323|324.7|323|324.71|323.01|324.67|322.97|9
1728828630000|2024-10-13 14:10:30|324.67|322.97|324.65|322.95|324.67|322.97|324.62|322.92|5
1728828640000|2024-10-13 14:10:40|324.61|322.91|324.6|322.9|324.61|322.91|324.6|322.9|2
1728828650000|2024-10-13 14:10:50|324.59|322.89|324.58|322.88|324.59|322.89|324.55|322.85|6
1728828660000|2024-10-13 14:11:00|324.55|322.85|324.55|322.85|324.56|322.86|324.55|322.85|3
1728828670000|2024-10-13 14:11:10|324.54|322.84|324.66|322.96|324.66|322.96|324.53|322.83|12
1728828680000|2024-10-13 14:11:20|324.63|322.93|324.81|323.11|324.86|323.16|324.63|322.93|13
1728828690000|2024-10-13 14:11:30|324.82|323.12|324.91|323.21|324.95|323.25|324.81|323.11|12
1728828700000|2024-10-13 14:11:40|324.95|323.25|324.97|323.27|324.97|323.27|324.94|323.24|4
1728828710000|2024-10-13 14:11:50|324.98|323.28|325.01|323.31|325.01|323.31|324.98|323.28|5
1728828720000|2024-10-13 14:12:00|325|323.3|324.95|323.25|325|323.3|324.95|323.25|2
1728828730000|2024-10-13 14:12:10|324.97|323.27|325|323.3|325.02|323.32|324.96|323.26|13
1728828740000|2024-10-13 14:12:20|325.03|323.33|325.06|323.36|325.06|323.36|325.03|323.33|3
1728828750000|2024-10-13 14:12:30|325.07|323.37|325.15|323.45|325.15|323.45|325.07|323.37|6
1728828760000|2024-10-13 14:12:40|325.13|323.43|325.1|323.4|325.13|323.43|325.1|323.4|6
1728828770000|2024-10-13 14:12:50|325.11|323.41|325.14|323.44|325.14|323.44|325.11|323.41|4
1728828780000|2024-10-13 14:13:00|325.13|323.43|325.15|323.45|325.16|323.46|325.11|323.41|8
1728828790000|2024-10-13 14:13:10|325.11|323.41|325.07|323.37|325.11|323.41|325.07|323.37|4
1728828800000|2024-10-13 14:13:20|325.03|323.33|325.01|323.31|325.03|323.33|325.01|323.31|2
1728828810000|2024-10-13 14:13:30|325.02|323.32|325.01|323.31|325.02|323.32|325.01|323.31|6
1728828830000|2024-10-13 14:13:50|325|323.3|325|323.3|325|323.3|325|323.3|1
1728828840000|2024-10-13 14:14:00|324.98|323.28|324.97|323.27|324.98|323.28|324.94|323.24|3
1728828850000|2024-10-13 14:14:10|324.98|323.28|324.98|323.28|324.98|323.28|324.98|323.28|1
1728828860000|2024-10-13 14:14:20|324.97|323.27|324.97|323.27|324.97|323.27|324.97|323.27|1
1728828870000|2024-10-13 14:14:30|324.98|323.28|324.87|323.17|324.98|323.28|324.86|323.16|7
1728828880000|2024-10-13 14:14:40|324.86|323.16|324.84|323.14|324.86|323.16|324.84|323.14|3
1728828890000|2024-10-13 14:14:50|324.83|323.13|324.67|322.97|324.83|323.13|324.66|322.96|14
1728828900000|2024-10-13 14:15:00|324.72|323.02|324.79|323.09|324.79|323.09|324.72|323.02|4
1728828910000|2024-10-13 14:15:10|324.78|323.08|324.87|323.17|324.88|323.18|324.77|323.07|11
1728828920000|2024-10-13 14:15:20|324.84|323.14|324.88|323.18|324.9|323.2|324.83|323.13|16
1728828930000|2024-10-13 14:15:30|324.89|323.19|324.91|323.21|324.92|323.22|324.88|323.18|5
1728828950000|2024-10-13 14:15:50|324.86|323.16|324.93|323.23|324.96|323.26|324.86|323.16|12
1728828960000|2024-10-13 14:16:00|324.89|323.19|324.91|323.21|324.91|323.21|324.89|323.19|7
1728828970000|2024-10-13 14:16:10|324.89|323.19|325.05|323.35|325.08|323.38|324.89|323.19|14
1728828980000|2024-10-13 14:16:20|325.08|323.38|325.08|323.38|325.14|323.44|325.08|323.38|7
1728828990000|2024-10-13 14:16:30|325.03|323.33|325.06|323.36|325.06|323.36|325.02|323.32|5
1728829000000|2024-10-13 14:16:40|325.05|323.35|324.86|323.16|325.05|323.35|324.77|323.07|13
1728829010000|2024-10-13 14:16:50|324.87|323.17|324.87|323.17|324.87|323.17|324.87|323.17|1
1728829020000|2024-10-13 14:17:00|324.89|323.19|324.98|323.28|324.98|323.28|324.86|323.16|6
1728829030000|2024-10-13 14:17:10|324.97|323.27|324.95|323.25|324.97|323.27|324.95|323.25|3
1728829040000|2024-10-13 14:17:20|324.94|323.24|324.91|323.21|324.94|323.24|324.87|323.17|6
1728829050000|2024-10-13 14:17:30|324.96|323.26|325|323.3|325|323.3|324.96|323.26|2
1728829060000|2024-10-13 14:17:40|325.01|323.31|325.01|323.31|325.04|323.34|324.99|323.29|6
1728829070000|2024-10-13 14:17:50|324.97|323.27|325.07|323.37|325.07|323.37|324.97|323.27|11
1728829080000|2024-10-13 14:18:00|325.08|323.38|324.97|323.27|325.09|323.39|324.96|323.26|8
1728829090000|2024-10-13 14:18:10|324.96|323.26|324.86|323.16|324.96|323.26|324.82|323.12|7
1728829100000|2024-10-13 14:18:20|324.87|323.17|324.87|323.17|324.87|323.17|324.85|323.15|8
1728829110000|2024-10-13 14:18:30|324.88|323.18|324.84|323.14|324.88|323.18|324.83|323.13|4
1728829120000|2024-10-13 14:18:40|324.85|323.15|324.93|323.23|324.93|323.23|324.83|323.13|5
1728829130000|2024-10-13 14:18:50|324.95|323.25|324.98|323.28|324.98|323.28|324.93|323.23|5
1728829140000|2024-10-13 14:19:00|325|323.3|324.98|323.28|325.06|323.36|324.96|323.26|7
1728829150000|2024-10-13 14:19:10|324.99|323.29|325.05|323.35|325.05|323.35|324.99|323.29|3
1728829170000|2024-10-13 14:19:30|325.04|323.34|324.85|323.15|325.04|323.34|324.85|323.15|8
1728829180000|2024-10-13 14:19:40|324.87|323.17|324.85|323.15|324.87|323.17|324.85|323.15|2
1728829190000|2024-10-13 14:19:50|324.86|323.16|324.89|323.19|324.89|323.19|324.86|323.16|2
1728829200000|2024-10-13 14:20:00|324.88|323.18|324.88|323.18|324.88|323.18|324.88|323.18|1
1728829210000|2024-10-13 14:20:10|324.89|323.19|324.99|323.29|325.01|323.31|324.86|323.16|14
1728829220000|2024-10-13 14:20:20|324.98|323.28|324.89|323.19|324.98|323.28|324.89|323.19|9
1728829230000|2024-10-13 14:20:30|324.91|323.21|324.8|323.1|324.91|323.21|324.8|323.1|5
1728829240000|2024-10-13 14:20:40|324.77|323.07|324.86|323.16|324.86|323.16|324.77|323.07|5
1728829260000|2024-10-13 14:21:00|324.89|323.19|324.9|323.2|324.9|323.2|324.84|323.14|4
1728829270000|2024-10-13 14:21:10|324.91|323.21|324.93|323.23|324.94|323.24|324.91|323.21|4
1728829280000|2024-10-13 14:21:20|324.96|323.26|325.08|323.38|325.09|323.39|324.96|323.26|9
1728829290000|2024-10-13 14:21:30|325.12|323.42|325.21|323.51|325.21|323.51|325.08|323.38|12
1728829300000|2024-10-13 14:21:40|325.18|323.48|325.15|323.45|325.18|323.48|325.15|323.45|2
1728829320000|2024-10-13 14:22:00|325.11|323.41|325.08|323.38|325.11|323.41|325.08|323.38|2
1728829330000|2024-10-13 14:22:10|325.1|323.4|325.1|323.4|325.1|323.4|325.08|323.38|5
1728829340000|2024-10-13 14:22:20|325.07|323.37|325.11|323.41|325.14|323.44|325.07|323.37|8
1728829350000|2024-10-13 14:22:30|325.07|323.37|325.19|323.49|325.19|323.49|325.07|323.37|6
1728829360000|2024-10-13 14:22:40|325.23|323.53|325.26|323.56|325.26|323.56|325.17|323.47|10
1728829370000|2024-10-13 14:22:50|325.21|323.51|325.21|323.51|325.24|323.54|325.21|323.51|3
1728829380000|2024-10-13 14:23:00|325.24|323.54|325.13|323.43|325.24|323.54|325.13|323.43|5
1728829390000|2024-10-13 14:23:10|325.14|323.44|325.2|323.5|325.2|323.5|325.14|323.44|9
1728829400000|2024-10-13 14:23:20|325.16|323.46|325.14|323.44|325.18|323.48|325.14|323.44|6
1728829410000|2024-10-13 14:23:30|325.08|323.38|325.08|323.38|325.08|323.38|325.05|323.35|3
1728829420000|2024-10-13 14:23:40|325.09|323.39|325.08|323.38|325.15|323.45|325.08|323.38|8
1728829430000|2024-10-13 14:23:50|325.07|323.37|325.07|323.37|325.07|323.37|325.06|323.36|3
1728829440000|2024-10-13 14:24:00|325.08|323.38|325.16|323.46|325.17|323.47|325.08|323.38|5
1728829450000|2024-10-13 14:24:10|325.17|323.47|325.17|323.47|325.19|323.49|325.16|323.46|8
1728829460000|2024-10-13 14:24:20|325.15|323.45|325.16|323.46|325.16|323.46|325.15|323.45|2
1728829490000|2024-10-13 14:24:50|325.17|323.47|325.17|323.47|325.17|323.47|325.16|323.46|3
1728829500000|2024-10-13 14:25:00|325.19|323.49|325.26|323.56|325.26|323.56|325.19|323.49|7
1728829510000|2024-10-13 14:25:10|325.29|323.59|325.38|323.68|325.41|323.71|325.29|323.59|15
1728829520000|2024-10-13 14:25:20|325.37|323.67|325.06|323.36|325.37|323.67|325.06|323.36|13
1728829530000|2024-10-13 14:25:30|325.1|323.4|325.21|323.51|325.22|323.52|325.05|323.35|17
1728829540000|2024-10-13 14:25:40|325.22|323.52|325.21|323.51|325.22|323.52|325.16|323.46|7
1728829550000|2024-10-13 14:25:50|325.19|323.49|325.16|323.46|325.19|323.49|325.16|323.46|2
1728829560000|2024-10-13 14:26:00|325.15|323.45|325.17|323.47|325.17|323.47|325.15|323.45|3
1728829570000|2024-10-13 14:26:10|325.18|323.48|325.21|323.51|325.21|323.51|325.18|323.48|2
1728829580000|2024-10-13 14:26:20|325.22|323.52|325.19|323.49|325.24|323.54|325.19|323.49|3
1728829590000|2024-10-13 14:26:30|325.17|323.47|325.24|323.54|325.24|323.54|325.17|323.47|12
1728829600000|2024-10-13 14:26:40|325.25|323.55|325.2|323.5|325.25|323.55|325.2|323.5|5
1728829610000|2024-10-13 14:26:50|325.16|323.46|325.14|323.44|325.16|323.46|325.13|323.43|6
1728829620000|2024-10-13 14:27:00|325.15|323.45|325.17|323.47|325.18|323.48|325.15|323.45|4
1728829630000|2024-10-13 14:27:10|325.18|323.48|325.18|323.48|325.2|323.5|325.18|323.48|4
1728829640000|2024-10-13 14:27:20|325.15|323.45|325.17|323.47|325.17|323.47|325.12|323.42|8
1728829650000|2024-10-13 14:27:30|325.18|323.48|325.18|323.48|325.18|323.48|325.18|323.48|1
1728829660000|2024-10-13 14:27:40|325.15|323.45|325.09|323.39|325.15|323.45|325.08|323.38|5
1728829670000|2024-10-13 14:27:50|325.1|323.4|325.09|323.39|325.1|323.4|325.09|323.39|2
1728829680000|2024-10-13 14:28:00|325.1|323.4|325.17|323.47|325.17|323.47|325.1|323.4|5
1728829690000|2024-10-13 14:28:10|325.1|323.4|325.1|323.4|325.15|323.45|325.1|323.4|4
1728829700000|2024-10-13 14:28:20|325.15|323.45|325.16|323.46|325.16|323.46|325.1|323.4|3
1728829710000|2024-10-13 14:28:30|325.15|323.45|325.08|323.38|325.15|323.45|325.06|323.36|5
1728829720000|2024-10-13 14:28:40|325.09|323.39|325.1|323.4|325.1|323.4|325.03|323.33|7
1728829730000|2024-10-13 14:28:50|325.12|323.42|325.18|323.48|325.18|323.48|325.12|323.42|4
1728829740000|2024-10-13 14:29:00|325.13|323.43|325.2|323.5|325.2|323.5|325.11|323.41|8
1728829750000|2024-10-13 14:29:10|325.17|323.47|325.15|323.45|325.17|323.47|325.15|323.45|2
1728829760000|2024-10-13 14:29:20|325.14|323.44|325.15|323.45|325.15|323.45|325.14|323.44|2
1728829770000|2024-10-13 14:29:30|325.16|323.46|325.16|323.46|325.16|323.46|325.16|323.46|1
1728829780000|2024-10-13 14:29:40|325.18|323.48|325.21|323.51|325.21|323.51|325.18|323.48|2
1728829790000|2024-10-13 14:29:50|325.2|323.5|325.2|323.5|325.2|323.5|325.2|323.5|1
1728829800000|2024-10-13 14:30:00|325.19|323.49|325.2|323.5|325.2|323.5|325.19|323.49|2
1728829810000|2024-10-13 14:30:10|325.19|323.49|325.19|323.49|325.19|323.49|325.19|323.49|1
1728829820000|2024-10-13 14:30:20|325.17|323.47|325.19|323.49|325.19|323.49|325.17|323.47|2
1728829830000|2024-10-13 14:30:30|325.16|323.46|325.21|323.51|325.21|323.51|325.16|323.46|3
1728829840000|2024-10-13 14:30:40|325.19|323.49|325.19|323.49|325.19|323.49|325.16|323.46|5
1728829850000|2024-10-13 14:30:50|325.2|323.5|325.2|323.5|325.2|323.5|325.2|323.5|1
1728829860000|2024-10-13 14:31:00|325.17|323.47|325.15|323.45|325.17|323.47|325.13|323.43|4
1728829870000|2024-10-13 14:31:10|325.16|323.46|325.19|323.49|325.25|323.55|325.14|323.44|13
1728829880000|2024-10-13 14:31:20|325.2|323.5|325.3|323.6|325.3|323.6|325.2|323.5|8
1728829900000|2024-10-13 14:31:40|325.29|323.59|325.19|323.49|325.29|323.59|325.19|323.49|3
1728829910000|2024-10-13 14:31:50|325.18|323.48|325.18|323.48|325.18|323.48|325.18|323.48|1
1728829920000|2024-10-13 14:32:00|325.19|323.49|325.08|323.38|325.19|323.49|325.08|323.38|4
1728829940000|2024-10-13 14:32:20|325.11|323.41|325.08|323.38|325.13|323.43|325.03|323.33|11
1728829950000|2024-10-13 14:32:30|325.09|323.39|325.09|323.39|325.09|323.39|325.09|323.39|1
1728829960000|2024-10-13 14:32:40|325.07|323.37|325.01|323.31|325.07|323.37|324.98|323.28|9
1728829970000|2024-10-13 14:32:50|325|323.3|324.97|323.27|325|323.3|324.96|323.26|3
1728829980000|2024-10-13 14:33:00|324.95|323.25|324.87|323.17|324.95|323.25|324.78|323.08|13
1728829990000|2024-10-13 14:33:10|324.83|323.13|324.78|323.08|324.83|323.13|324.78|323.08|2
1728830000000|2024-10-13 14:33:20|324.74|323.04|324.74|323.04|324.77|323.07|324.74|323.04|6
1728830010000|2024-10-13 14:33:30|324.73|323.03|324.64|322.94|324.73|323.03|324.58|322.88|9
1728830020000|2024-10-13 14:33:40|324.65|322.95|324.7|323|324.7|323|324.65|322.95|4
1728830030000|2024-10-13 14:33:50|324.66|322.96|324.69|322.99|324.7|323|324.64|322.94|6
1728830040000|2024-10-13 14:34:00|324.67|322.97|324.6|322.9|324.67|322.97|324.6|322.9|4
1728830050000|2024-10-13 14:34:10|324.59|322.89|324.49|322.79|324.59|322.89|324.42|322.72|11
1728830060000|2024-10-13 14:34:20|324.42|322.72|324.5|322.8|324.5|322.8|324.42|322.72|3
1728830070000|2024-10-13 14:34:30|324.54|322.84|324.5|322.8|324.54|322.84|324.47|322.77|8
1728830080000|2024-10-13 14:34:40|324.46|322.76|324.45|322.75|324.46|322.76|324.4|322.7|12
1728830090000|2024-10-13 14:34:50|324.43|322.73|324.48|322.78|324.48|322.78|324.42|322.72|7
1728830100000|2024-10-13 14:35:00|324.49|322.79|324.55|322.85|324.55|322.85|324.49|322.79|4
1728830110000|2024-10-13 14:35:10|324.53|322.83|324.57|322.87|324.6|322.9|324.5|322.8|11
1728830120000|2024-10-13 14:35:20|324.53|322.83|324.51|322.81|324.58|322.88|324.51|322.81|11
1728830130000|2024-10-13 14:35:30|324.5|322.8|324.24|322.54|324.5|322.8|324.19|322.49|25
1728830140000|2024-10-13 14:35:40|324.21|322.51|324.2|322.5|324.24|322.54|324.2|322.5|13
1728830150000|2024-10-13 14:35:50|324.22|322.52|324.32|322.62|324.34|322.64|324.19|322.49|18
1728830160000|2024-10-13 14:36:00|324.31|322.61|324.28|322.58|324.31|322.61|324.27|322.57|12
1728830170000|2024-10-13 14:36:10|324.29|322.59|324.49|322.79|324.49|322.79|324.29|322.59|7
1728830180000|2024-10-13 14:36:20|324.48|322.78|324.32|322.62|324.48|322.78|324.32|322.62|7
1728830190000|2024-10-13 14:36:30|324.38|322.68|324.27|322.57|324.38|322.68|324.27|322.57|10
1728830200000|2024-10-13 14:36:40|324.26|322.56|324.04|322.34|324.26|322.56|324.03|322.33|14
1728830210000|2024-10-13 14:36:50|324.1|322.4|323.97|322.27|324.1|322.4|323.97|322.27|18
1728830220000|2024-10-13 14:37:00|323.95|322.25|323.86|322.16|323.97|322.27|323.85|322.15|13
1728830230000|2024-10-13 14:37:10|323.85|322.15|323.93|322.23|323.93|322.23|323.85|322.15|5
1728830240000|2024-10-13 14:37:20|323.95|322.25|324.13|322.43|324.19|322.49|323.95|322.25|8
1728830250000|2024-10-13 14:37:30|324.18|322.48|324.09|322.39|324.18|322.48|324.07|322.37|14
1728830260000|2024-10-13 14:37:40|324.08|322.38|324.08|322.38|324.11|322.41|324.03|322.33|10
1728830270000|2024-10-13 14:37:50|324.05|322.35|324.11|322.41|324.11|322.41|324.03|322.33|7
1728830280000|2024-10-13 14:38:00|324.09|322.39|324.08|322.38|324.11|322.41|324.08|322.38|5
1728830290000|2024-10-13 14:38:10|324.09|322.39|323.99|322.29|324.09|322.39|323.99|322.29|7
1728830300000|2024-10-13 14:38:20|323.98|322.28|323.92|322.22|323.98|322.28|323.91|322.21|11
1728830310000|2024-10-13 14:38:30|323.89|322.19|323.9|322.2|323.91|322.21|323.88|322.18|4
1728830320000|2024-10-13 14:38:40|323.94|322.24|323.89|322.19|324.01|322.31|323.89|322.19|9
1728830330000|2024-10-13 14:38:50|323.9|322.2|323.88|322.18|323.91|322.21|323.87|322.17|7
1728830340000|2024-10-13 14:39:00|323.91|322.21|323.89|322.19|323.91|322.21|323.86|322.16|7
1728830350000|2024-10-13 14:39:10|323.86|322.16|323.86|322.16|323.89|322.19|323.86|322.16|9
1728830360000|2024-10-13 14:39:20|323.85|322.15|323.76|322.06|323.85|322.15|323.76|322.06|10
1728830370000|2024-10-13 14:39:30|323.75|322.05|323.7|322|323.75|322.05|323.59|321.89|11
1728830380000|2024-10-13 14:39:40|323.68|321.98|323.68|321.98|323.69|321.99|323.67|321.97|5
1728830390000|2024-10-13 14:39:50|323.67|321.97|323.67|321.97|323.67|321.97|323.67|321.97|1
1728830400000|2024-10-13 14:40:00|323.66|321.96|323.66|321.96|323.68|321.98|323.66|321.96|7
1728830410000|2024-10-13 14:40:10|323.65|321.95|323.65|321.95|323.66|321.96|323.65|321.95|3
1728830420000|2024-10-13 14:40:20|323.66|321.96|323.78|322.08|323.82|322.12|323.66|321.96|9
1728830430000|2024-10-13 14:40:30|323.77|322.07|323.79|322.09|323.8|322.1|323.76|322.06|6
1728830440000|2024-10-13 14:40:40|323.78|322.08|323.75|322.05|323.78|322.08|323.74|322.04|5
1728830450000|2024-10-13 14:40:50|323.74|322.04|323.71|322.01|323.74|322.04|323.71|322.01|3
1728830460000|2024-10-13 14:41:00|323.7|322|323.67|321.97|323.7|322|323.64|321.94|12
1728830470000|2024-10-13 14:41:10|323.65|321.95|323.67|321.97|323.67|321.97|323.65|321.95|4
1728830480000|2024-10-13 14:41:20|323.7|322|323.84|322.14|323.84|322.14|323.7|322|8
1728830490000|2024-10-13 14:41:30|323.85|322.15|323.86|322.16|323.86|322.16|323.8|322.1|8
1728830500000|2024-10-13 14:41:40|323.87|322.17|323.95|322.25|323.95|322.25|323.87|322.17|4
1728830510000|2024-10-13 14:41:50|323.96|322.26|323.87|322.17|323.96|322.26|323.87|322.17|5
1728830520000|2024-10-13 14:42:00|323.86|322.16|323.81|322.11|323.86|322.16|323.79|322.09|14
1728830530000|2024-10-13 14:42:10|323.79|322.09|323.77|322.07|323.81|322.11|323.77|322.07|8
1728830540000|2024-10-13 14:42:20|323.75|322.05|323.66|321.96|323.75|322.05|323.64|321.94|8
1728830550000|2024-10-13 14:42:30|323.68|321.98|323.68|321.98|323.68|321.98|323.68|321.98|1
1728830560000|2024-10-13 14:42:40|323.67|321.97|323.59|321.89|323.68|321.98|323.59|321.89|5
1728830570000|2024-10-13 14:42:50|323.58|321.88|323.57|321.87|323.59|321.89|323.55|321.85|8
1728830580000|2024-10-13 14:43:00|323.58|321.88|323.54|321.84|323.65|321.95|323.54|321.84|13
1728830590000|2024-10-13 14:43:10|323.57|321.87|323.58|321.88|323.59|321.89|323.53|321.83|13
1728830600000|2024-10-13 14:43:20|323.57|321.87|323.49|321.79|323.57|321.87|323.47|321.77|11
1728830610000|2024-10-13 14:43:30|323.52|321.82|323.28|321.58|323.52|321.82|323.28|321.58|12
1728830620000|2024-10-13 14:43:40|323.25|321.55|323.23|321.53|323.25|321.55|323.22|321.52|8
1728830630000|2024-10-13 14:43:50|323.24|321.54|323.23|321.53|323.25|321.55|323.22|321.52|4
1728830640000|2024-10-13 14:44:00|323.2|321.5|323.2|321.5|323.21|321.51|323.19|321.49|5
1728830650000|2024-10-13 14:44:10|323.21|321.51|323.27|321.57|323.27|321.57|323.2|321.5|6
1728830660000|2024-10-13 14:44:20|323.28|321.58|323.34|321.64|323.34|321.64|323.28|321.58|4
1728830670000|2024-10-13 14:44:30|323.35|321.65|323.31|321.61|323.35|321.65|323.29|321.59|9
1728830680000|2024-10-13 14:44:40|323.28|321.58|323.3|321.6|323.34|321.64|323.28|321.58|13
1728830690000|2024-10-13 14:44:50|323.31|321.61|323.24|321.54|323.31|321.61|323.24|321.54|8
1728830700000|2024-10-13 14:45:00|323.25|321.55|323.23|321.53|323.25|321.55|323.23|321.53|3
1728830710000|2024-10-13 14:45:10|323.21|321.51|323.06|321.36|323.21|321.51|322.96|321.26|12
1728830720000|2024-10-13 14:45:20|323.04|321.34|323.04|321.34|323.05|321.35|323|321.3|9
1728830730000|2024-10-13 14:45:30|323.05|321.35|323.28|321.58|323.34|321.64|323.05|321.35|16
1728830740000|2024-10-13 14:45:40|323.27|321.57|323.21|321.51|323.27|321.57|323.2|321.5|10
1728830750000|2024-10-13 14:45:50|323.23|321.53|323.23|321.53|323.23|321.53|323.21|321.51|10
1728830760000|2024-10-13 14:46:00|323.22|321.52|323.1|321.4|323.22|321.52|323.05|321.35|10
1728830770000|2024-10-13 14:46:10|323.08|321.38|322.93|321.23|323.08|321.38|322.93|321.23|8
1728830780000|2024-10-13 14:46:20|322.9|321.2|322.89|321.19|322.95|321.25|322.89|321.19|10
1728830790000|2024-10-13 14:46:30|322.9|321.2|322.98|321.28|323|321.3|322.9|321.2|8
1728830800000|2024-10-13 14:46:40|322.99|321.29|322.94|321.24|323|321.3|322.92|321.22|16
1728830810000|2024-10-13 14:46:50|322.96|321.26|322.75|321.05|322.98|321.28|322.75|321.05|16
1728830820000|2024-10-13 14:47:00|322.73|321.03|322.71|321.01|322.79|321.09|322.7|321|25
1728830830000|2024-10-13 14:47:10|322.69|320.99|322.67|320.97|322.7|321|322.65|320.95|19
1728830840000|2024-10-13 14:47:20|322.66|320.96|322.66|320.96|322.77|321.07|322.66|320.96|13
1728830850000|2024-10-13 14:47:30|322.67|320.97|322.58|320.88|322.69|320.99|322.54|320.84|16
1728830860000|2024-10-13 14:47:40|322.57|320.87|322.44|320.74|322.58|320.88|322.44|320.74|21
1728830870000|2024-10-13 14:47:50|322.45|320.75|322.44|320.74|322.48|320.78|322.44|320.74|15
1728830880000|2024-10-13 14:48:00|322.47|320.77|322.58|320.88|322.58|320.88|322.45|320.75|13
1728830890000|2024-10-13 14:48:10|322.6|320.9|322.43|320.73|322.6|320.9|322.43|320.73|12
1728830900000|2024-10-13 14:48:20|322.37|320.67|322.15|320.45|322.37|320.67|322.1|320.4|17
1728830910000|2024-10-13 14:48:30|322.18|320.48|322.29|320.59|322.3|320.6|322.18|320.48|11
1728830920000|2024-10-13 14:48:40|322.31|320.61|322.33|320.63|322.33|320.63|322.24|320.54|24
1728830930000|2024-10-13 14:48:50|322.34|320.64|322.13|320.43|322.34|320.64|322.13|320.43|16
1728830940000|2024-10-13 14:49:00|322.15|320.45|321.96|320.26|322.15|320.45|321.9|320.2|20
1728830950000|2024-10-13 14:49:10|321.94|320.24|321.87|320.17|321.97|320.27|321.85|320.15|16
1728830960000|2024-10-13 14:49:20|321.89|320.19|321.87|320.17|321.97|320.27|321.85|320.15|19
1728830970000|2024-10-13 14:49:30|321.92|320.22|322.17|320.47|322.17|320.47|321.92|320.22|19
1728830980000|2024-10-13 14:49:40|322.18|320.48|322.31|320.61|322.31|320.61|322.18|320.48|8
1728830990000|2024-10-13 14:49:50|322.32|320.62|322.41|320.71|322.51|320.81|322.32|320.62|14
1728831000000|2024-10-13 14:50:00|322.45|320.75|322.53|320.83|322.53|320.83|322.41|320.71|18
1728831010000|2024-10-13 14:50:10|322.56|320.86|322.44|320.74|322.56|320.86|322.39|320.69|22
1728831020000|2024-10-13 14:50:20|322.45|320.75|322.31|320.61|322.47|320.77|322.29|320.59|23
1728831030000|2024-10-13 14:50:30|322.27|320.57|322.32|320.62|322.33|320.63|322.24|320.54|20
1728831040000|2024-10-13 14:50:40|322.28|320.58|322.5|320.8|322.5|320.8|322.28|320.58|16
1728831050000|2024-10-13 14:50:50|322.49|320.79|322.25|320.55|322.49|320.79|322.25|320.55|21
1728831060000|2024-10-13 14:51:00|322.26|320.56|322.35|320.65|322.37|320.67|322.25|320.55|23
1728831070000|2024-10-13 14:51:10|322.33|320.63|322.22|320.52|322.36|320.66|322.21|320.51|16
1728831080000|2024-10-13 14:51:20|322.2|320.5|322.16|320.46|322.27|320.57|322.16|320.46|8
1728831090000|2024-10-13 14:51:30|322.15|320.45|322.22|320.52|322.22|320.52|322.06|320.36|15
1728831100000|2024-10-13 14:51:40|322.23|320.53|322.33|320.63|322.35|320.65|322.23|320.53|12
1728831110000|2024-10-13 14:51:50|322.37|320.67|322.25|320.55|322.4|320.7|322.24|320.54|12
1728831120000|2024-10-13 14:52:00|322.23|320.53|322.24|320.54|322.26|320.56|322.18|320.48|9
1728831130000|2024-10-13 14:52:10|322.19|320.49|322.04|320.34|322.19|320.49|322.04|320.34|22
1728831140000|2024-10-13 14:52:20|322.03|320.33|322.01|320.31|322.05|320.35|321.98|320.28|13
1728831150000|2024-10-13 14:52:30|321.98|320.28|321.87|320.17|322.07|320.37|321.87|320.17|19
1728831160000|2024-10-13 14:52:40|321.86|320.16|321.85|320.15|321.88|320.18|321.81|320.11|12
1728831170000|2024-10-13 14:52:50|321.8|320.1|321.72|320.02|321.8|320.1|321.68|319.98|17
1728831180000|2024-10-13 14:53:00|321.73|320.03|321.77|320.07|321.82|320.12|321.73|320.03|10
1728831190000|2024-10-13 14:53:10|321.74|320.04|321.79|320.09|321.79|320.09|321.65|319.95|14
1728831200000|2024-10-13 14:53:20|321.78|320.08|321.77|320.07|321.83|320.13|321.75|320.05|17
1728831210000|2024-10-13 14:53:30|321.76|320.06|321.58|319.88|321.76|320.06|321.57|319.87|19
1728831220000|2024-10-13 14:53:40|321.57|319.87|321.62|319.92|321.64|319.94|321.57|319.87|13
1728831230000|2024-10-13 14:53:50|321.63|319.93|321.81|320.11|321.82|320.12|321.63|319.93|14
1728831240000|2024-10-13 14:54:00|321.84|320.14|321.92|320.22|321.92|320.22|321.84|320.14|9
1728831250000|2024-10-13 14:54:10|321.87|320.17|321.87|320.17|321.92|320.22|321.87|320.17|20
1728831260000|2024-10-13 14:54:20|321.84|320.14|321.87|320.17|321.87|320.17|321.78|320.08|17
1728831270000|2024-10-13 14:54:30|321.89|320.19|321.63|319.93|321.92|320.22|321.63|319.93|24
1728831280000|2024-10-13 14:54:40|321.61|319.91|321.44|319.74|321.62|319.92|321.43|319.73|19
1728831290000|2024-10-13 14:54:50|321.45|319.75|321.53|319.83|321.57|319.87|321.44|319.74|20
1728831300000|2024-10-13 14:55:00|321.54|319.84|321.7|320|321.7|320|321.54|319.84|25
1728831310000|2024-10-13 14:55:10|321.68|319.98|321.7|320|321.75|320.05|321.65|319.95|21
1728831320000|2024-10-13 14:55:20|321.73|320.03|321.69|319.99|321.77|320.07|321.69|319.99|17
1728831330000|2024-10-13 14:55:30|321.7|320|321.81|320.11|321.81|320.11|321.69|319.99|24
1728831340000|2024-10-13 14:55:40|321.83|320.13|321.76|320.06|321.83|320.13|321.76|320.06|20
1728831350000|2024-10-13 14:55:50|321.75|320.05|321.66|319.96|321.75|320.05|321.64|319.94|20
1728831360000|2024-10-13 14:56:00|321.68|319.98|321.61|319.91|321.74|320.04|321.61|319.91|17
1728831370000|2024-10-13 14:56:10|321.6|319.9|321.56|319.86|321.65|319.95|321.52|319.82|21
1728831380000|2024-10-13 14:56:20|321.58|319.88|321.67|319.97|321.7|320|321.54|319.84|21
1728831390000|2024-10-13 14:56:30|321.69|319.99|321.76|320.06|321.77|320.07|321.62|319.92|21
1728831400000|2024-10-13 14:56:40|321.74|320.04|321.74|320.04|321.83|320.13|321.74|320.04|16
1728831410000|2024-10-13 14:56:50|321.72|320.02|321.56|319.86|321.72|320.02|321.54|319.84|18
1728831420000|2024-10-13 14:57:00|321.55|319.85|321.49|319.79|321.62|319.92|321.49|319.79|14
1728831430000|2024-10-13 14:57:10|321.5|319.8|321.38|319.68|321.5|319.8|321.38|319.68|10
1728831440000|2024-10-13 14:57:20|321.4|319.7|321.39|319.69|321.4|319.7|321.36|319.66|9
1728831450000|2024-10-13 14:57:30|321.43|319.73|321.63|319.93|321.63|319.93|321.43|319.73|15
1728831460000|2024-10-13 14:57:40|321.66|319.96|321.8|320.1|321.81|320.11|321.65|319.95|13
1728831470000|2024-10-13 14:57:50|321.82|320.12|321.82|320.12|321.87|320.17|321.82|320.12|16
1728831480000|2024-10-13 14:58:00|321.84|320.14|321.92|320.22|321.98|320.28|321.84|320.14|20
1728831490000|2024-10-13 14:58:10|321.9|320.2|321.93|320.23|321.93|320.23|321.83|320.13|21
1728831500000|2024-10-13 14:58:20|321.98|320.28|321.76|320.06|321.98|320.28|321.76|320.06|18
1728831510000|2024-10-13 14:58:30|321.75|320.05|321.76|320.06|321.78|320.08|321.72|320.02|15
1728831520000|2024-10-13 14:58:40|321.75|320.05|321.71|320.01|321.76|320.06|321.65|319.95|15
1728831530000|2024-10-13 14:58:50|321.69|319.99|321.66|319.96|321.69|319.99|321.63|319.93|5
1728831540000|2024-10-13 14:59:00|321.68|319.98|321.54|319.84|321.74|320.04|321.54|319.84|19
1728831550000|2024-10-13 14:59:10|321.52|319.82|321.56|319.86|321.6|319.9|321.52|319.82|16
1728831560000|2024-10-13 14:59:20|321.54|319.84|321.63|319.93|321.63|319.93|321.54|319.84|9
1728831570000|2024-10-13 14:59:30|321.64|319.94|321.73|320.03|321.73|320.03|321.62|319.92|12
1728831580000|2024-10-13 14:59:40|321.74|320.04|321.8|320.1|321.8|320.1|321.73|320.03|9
1728831590000|2024-10-13 14:59:50|321.81|320.11|321.87|320.17|321.88|320.18|321.81|320.11|10
1728831600000|2024-10-13 15:00:00|321.88|320.18|321.06|319.36|321.88|320.18|321.06|319.36|22
1728831610000|2024-10-13 15:00:10|321.05|319.35|321.06|319.36|321.06|319.36|320.95|319.25|10
1728831620000|2024-10-13 15:00:20|321.04|319.34|320.98|319.28|321.07|319.37|320.98|319.28|12
1728831630000|2024-10-13 15:00:30|321.01|319.31|321.03|319.33|321.06|319.36|320.98|319.28|14
1728831640000|2024-10-13 15:00:40|321.04|319.34|321|319.3|321.07|319.37|320.99|319.29|11
1728831650000|2024-10-13 15:00:50|321.01|319.31|321.3|319.6|321.3|319.6|321.01|319.31|13
1728831660000|2024-10-13 15:01:00|321.28|319.58|321.34|319.64|321.35|319.65|321.26|319.56|15
1728831670000|2024-10-13 15:01:10|321.35|319.65|321.71|320.01|321.71|320.01|321.35|319.65|17
1728831680000|2024-10-13 15:01:20|321.74|320.04|321.58|319.88|321.74|320.04|321.58|319.88|17
1728831690000|2024-10-13 15:01:30|321.53|319.83|321.79|320.09|321.8|320.1|321.53|319.83|11
1728831700000|2024-10-13 15:01:40|321.8|320.1|321.75|320.05|321.84|320.14|321.73|320.03|14
1728831710000|2024-10-13 15:01:50|321.76|320.06|321.9|320.2|321.9|320.2|321.76|320.06|14
1728831720000|2024-10-13 15:02:00|321.91|320.21|321.85|320.15|321.94|320.24|321.84|320.14|19
1728831730000|2024-10-13 15:02:10|321.87|320.17|321.89|320.19|321.93|320.23|321.87|320.17|12
1728831740000|2024-10-13 15:02:20|321.93|320.23|321.95|320.25|321.99|320.29|321.93|320.23|17
1728831750000|2024-10-13 15:02:30|321.96|320.26|321.85|320.15|321.96|320.26|321.83|320.13|12
1728831760000|2024-10-13 15:02:40|321.87|320.17|321.83|320.13|321.93|320.23|321.83|320.13|13
1728831770000|2024-10-13 15:02:50|321.85|320.15|321.89|320.19|321.89|320.19|321.83|320.13|7
1728831780000|2024-10-13 15:03:00|321.9|320.2|322.03|320.33|322.03|320.33|321.9|320.2|12
1728831790000|2024-10-13 15:03:10|322.01|320.31|322.06|320.36|322.09|320.39|322.01|320.31|14
1728831800000|2024-10-13 15:03:20|322.08|320.38|321.95|320.25|322.11|320.41|321.9|320.2|10
1728831810000|2024-10-13 15:03:30|321.92|320.22|322.1|320.4|322.1|320.4|321.91|320.21|21
1728831820000|2024-10-13 15:03:40|322.11|320.41|322.09|320.39|322.13|320.43|322.05|320.35|15
1728831830000|2024-10-13 15:03:50|322.1|320.4|322.15|320.45|322.16|320.46|322.1|320.4|8
1728831840000|2024-10-13 15:04:00|322.14|320.44|322.14|320.44|322.15|320.45|322.08|320.38|13
1728831850000|2024-10-13 15:04:10|322.15|320.45|322.12|320.42|322.21|320.51|322.12|320.42|15
1728831860000|2024-10-13 15:04:20|322.11|320.41|322.15|320.45|322.18|320.48|322.11|320.41|10
1728831870000|2024-10-13 15:04:30|322.14|320.44|322.01|320.31|322.14|320.44|322.01|320.31|20
1728831880000|2024-10-13 15:04:40|322.02|320.32|322.05|320.35|322.05|320.35|321.94|320.24|11
1728831890000|2024-10-13 15:04:50|322.04|320.34|322.02|320.32|322.07|320.37|322.02|320.32|7
1728831900000|2024-10-13 15:05:00|322.06|320.36|322.15|320.45|322.15|320.45|322.03|320.33|11
1728831910000|2024-10-13 15:05:10|322.18|320.48|322.26|320.56|322.26|320.56|322.18|320.48|6
1728831920000|2024-10-13 15:05:20|322.31|320.61|322.25|320.55|322.31|320.61|322.18|320.48|14
1728831930000|2024-10-13 15:05:30|322.3|320.6|322.25|320.55|322.31|320.61|322.24|320.54|11
1728831940000|2024-10-13 15:05:40|322.24|320.54|322.27|320.57|322.29|320.59|322.22|320.52|10
1728831950000|2024-10-13 15:05:50|322.28|320.58|322.35|320.65|322.37|320.67|322.28|320.58|8
1728831960000|2024-10-13 15:06:00|322.34|320.64|322.29|320.59|322.34|320.64|322.26|320.56|17
1728831970000|2024-10-13 15:06:10|322.27|320.57|322.47|320.77|322.47|320.77|322.27|320.57|13
1728831980000|2024-10-13 15:06:20|322.45|320.75|322.53|320.83|322.54|320.84|322.45|320.75|8
1728831990000|2024-10-13 15:06:30|322.54|320.84|322.56|320.86|322.58|320.88|322.5|320.8|11
1728832000000|2024-10-13 15:06:40|322.55|320.85|322.36|320.66|322.55|320.85|322.35|320.65|11
1728832010000|2024-10-13 15:06:50|322.35|320.65|322.45|320.75|322.45|320.75|322.35|320.65|13
1728832020000|2024-10-13 15:07:00|322.48|320.78|322.52|320.82|322.53|320.83|322.48|320.78|6
1728832030000|2024-10-13 15:07:10|322.53|320.83|322.46|320.76|322.53|320.83|322.4|320.7|13
1728832040000|2024-10-13 15:07:20|322.49|320.79|322.48|320.78|322.53|320.83|322.48|320.78|9
1728832050000|2024-10-13 15:07:30|322.47|320.77|322.46|320.76|322.48|320.78|322.43|320.73|9
1728832060000|2024-10-13 15:07:40|322.47|320.77|322.53|320.83|322.53|320.83|322.47|320.77|5
1728832070000|2024-10-13 15:07:50|322.55|320.85|322.56|320.86|322.56|320.86|322.54|320.84|5
1728832080000|2024-10-13 15:08:00|322.54|320.84|322.55|320.85|322.55|320.85|322.54|320.84|2
1728832090000|2024-10-13 15:08:10|322.52|320.82|322.57|320.87|322.57|320.87|322.52|320.82|4
1728832100000|2024-10-13 15:08:20|322.56|320.86|322.59|320.89|322.59|320.89|322.55|320.85|7
1728832110000|2024-10-13 15:08:30|322.54|320.84|322.61|320.91|322.61|320.91|322.54|320.84|10
1728832120000|2024-10-13 15:08:40|322.62|320.92|322.7|321|322.7|321|322.62|320.92|9
1728832130000|2024-10-13 15:08:50|322.68|320.98|322.7|321|322.71|321.01|322.68|320.98|5
1728832140000|2024-10-13 15:09:00|322.71|321.01|322.68|320.98|322.73|321.03|322.67|320.97|7
1728832150000|2024-10-13 15:09:10|322.67|320.97|322.74|321.04|322.74|321.04|322.67|320.97|6
1728832170000|2024-10-13 15:09:30|322.71|321.01|322.75|321.05|322.75|321.05|322.71|321.01|6
1728832190000|2024-10-13 15:09:50|322.71|321.01|322.65|320.95|322.71|321.01|322.64|320.94|6
1728832200000|2024-10-13 15:10:00|322.63|320.93|322.59|320.89|322.63|320.93|322.59|320.89|3
1728832210000|2024-10-13 15:10:10|322.57|320.87|322.57|320.87|322.58|320.88|322.47|320.77|13
1728832220000|2024-10-13 15:10:20|322.58|320.88|322.42|320.72|322.58|320.88|322.42|320.72|10
1728832230000|2024-10-13 15:10:30|322.4|320.7|322.4|320.7|322.47|320.77|322.4|320.7|17
1728832240000|2024-10-13 15:10:40|322.42|320.72|322.51|320.81|322.55|320.85|322.42|320.72|17
1728832250000|2024-10-13 15:10:50|322.5|320.8|322.51|320.81|322.51|320.81|322.5|320.8|2
1728832260000|2024-10-13 15:11:00|322.53|320.83|322.56|320.86|322.56|320.86|322.53|320.83|3
1728832270000|2024-10-13 15:11:10|322.57|320.87|322.52|320.82|322.61|320.91|322.52|320.82|15
1728832280000|2024-10-13 15:11:20|322.51|320.81|322.65|320.95|322.65|320.95|322.5|320.8|10
1728832290000|2024-10-13 15:11:30|322.63|320.93|322.65|320.95|322.65|320.95|322.61|320.91|4
1728832300000|2024-10-13 15:11:40|322.67|320.97|322.62|320.92|322.67|320.97|322.61|320.91|7
1728832310000|2024-10-13 15:11:50|322.61|320.91|322.61|320.91|322.61|320.91|322.61|320.91|1
1728832330000|2024-10-13 15:12:10|322.62|320.92|322.54|320.84|322.62|320.92|322.53|320.83|8
1728832340000|2024-10-13 15:12:20|322.53|320.83|322.48|320.78|322.53|320.83|322.4|320.7|12
1728832350000|2024-10-13 15:12:30|322.5|320.8|322.47|320.77|322.51|320.81|322.43|320.73|9
1728832360000|2024-10-13 15:12:40|322.49|320.79|322.43|320.73|322.49|320.79|322.43|320.73|9
1728832370000|2024-10-13 15:12:50|322.4|320.7|322.31|320.61|322.4|320.7|322.29|320.59|15
1728832380000|2024-10-13 15:13:00|322.3|320.6|322.19|320.49|322.3|320.6|322.19|320.49|15
1728832390000|2024-10-13 15:13:10|322.16|320.46|322.15|320.45|322.21|320.51|322.1|320.4|16
1728832400000|2024-10-13 15:13:20|322.14|320.44|322.17|320.47|322.19|320.49|322.12|320.42|11
1728832410000|2024-10-13 15:13:30|322.15|320.45|322.13|320.43|322.16|320.46|322.09|320.39|10
1728832420000|2024-10-13 15:13:40|322.12|320.42|322.13|320.43|322.18|320.48|322.11|320.41|15
1728832430000|2024-10-13 15:13:50|322.14|320.44|322.25|320.55|322.25|320.55|322.14|320.44|10
1728832440000|2024-10-13 15:14:00|322.24|320.54|322.18|320.48|322.25|320.55|322.15|320.45|15
1728832460000|2024-10-13 15:14:20|322.16|320.46|322.2|320.5|322.21|320.51|322.13|320.43|12
1728832470000|2024-10-13 15:14:30|322.23|320.53|322.1|320.4|322.24|320.54|322.1|320.4|18
1728832480000|2024-10-13 15:14:40|322.09|320.39|322.09|320.39|322.1|320.4|322.09|320.39|5
1728832490000|2024-10-13 15:14:50|322.12|320.42|322.14|320.44|322.16|320.46|322.12|320.42|12
1728832500000|2024-10-13 15:15:00|322.13|320.43|322.16|320.46|322.27|320.57|322.13|320.43|19
1728832510000|2024-10-13 15:15:10|322.17|320.47|322.15|320.45|322.24|320.54|322.13|320.43|15
1728832520000|2024-10-13 15:15:20|322.13|320.43|321.99|320.29|322.13|320.43|321.99|320.29|11
1728832530000|2024-10-13 15:15:30|322.02|320.32|322|320.3|322.03|320.33|321.99|320.29|9
1728832540000|2024-10-13 15:15:40|322.01|320.31|321.87|320.17|322.01|320.31|321.87|320.17|6
1728832550000|2024-10-13 15:15:50|321.83|320.13|321.56|319.86|321.83|320.13|321.56|319.86|20
1728832560000|2024-10-13 15:16:00|321.55|319.85|321.59|319.89|321.61|319.91|321.51|319.81|14
1728832570000|2024-10-13 15:16:10|321.62|319.92|321.67|319.97|321.67|319.97|321.61|319.91|9
1728832580000|2024-10-13 15:16:20|321.66|319.96|321.63|319.93|321.66|319.96|321.63|319.93|10
1728832590000|2024-10-13 15:16:30|321.64|319.94|321.73|320.03|321.75|320.05|321.62|319.92|8
1728832600000|2024-10-13 15:16:40|321.74|320.04|321.63|319.93|321.74|320.04|321.63|319.93|11
1728832610000|2024-10-13 15:16:50|321.57|319.87|321.62|319.92|321.62|319.92|321.57|319.87|2
1728832620000|2024-10-13 15:17:00|321.61|319.91|321.42|319.72|321.61|319.91|321.42|319.72|4
1728832630000|2024-10-13 15:17:10|321.28|319.58|321.15|319.45|321.28|319.58|321.15|319.45|17
1728832640000|2024-10-13 15:17:20|321.13|319.43|321.07|319.37|321.14|319.44|321.05|319.35|13
1728832650000|2024-10-13 15:17:30|321.06|319.36|320.96|319.26|321.06|319.36|320.96|319.26|9
1728832660000|2024-10-13 15:17:40|320.98|319.28|320.96|319.26|321.02|319.32|320.96|319.26|17
1728832670000|2024-10-13 15:17:50|320.93|319.23|321|319.3|321|319.3|320.86|319.16|23
1728832680000|2024-10-13 15:18:00|321.03|319.33|320.93|319.23|321.03|319.33|320.89|319.19|18
1728832690000|2024-10-13 15:18:10|320.89|319.19|320.89|319.19|320.98|319.28|320.87|319.17|20
1728832700000|2024-10-13 15:18:20|320.87|319.17|321|319.3|321|319.3|320.86|319.16|15
1728832710000|2024-10-13 15:18:30|320.99|319.29|320.82|319.12|320.99|319.29|320.81|319.11|23
1728832720000|2024-10-13 15:18:40|320.81|319.11|320.65|318.95|320.81|319.11|320.59|318.89|18
1728832730000|2024-10-13 15:18:50|320.64|318.94|320.59|318.89|320.64|318.94|320.55|318.85|20
1728832740000|2024-10-13 15:19:00|320.62|318.92|320.52|318.82|320.62|318.92|320.52|318.82|12
1728832750000|2024-10-13 15:19:10|320.56|318.86|320.6|318.9|320.63|318.93|320.52|318.82|28
1728832760000|2024-10-13 15:19:20|320.62|318.92|320.51|318.81|320.62|318.92|320.48|318.78|13
1728832770000|2024-10-13 15:19:30|320.5|318.8|320.3|318.6|320.51|318.81|320.3|318.6|19
1728832780000|2024-10-13 15:19:40|320.28|318.58|320.27|318.57|320.33|318.63|320.25|318.55|16
1728832790000|2024-10-13 15:19:50|320.25|318.55|320.26|318.56|320.3|318.6|320.23|318.53|22
1728832800000|2024-10-13 15:20:00|320.25|318.55|319.98|318.28|320.32|318.62|319.95|318.25|25
1728832810000|2024-10-13 15:20:10|320|318.3|320.16|318.46|320.16|318.46|319.72|318.02|30
1728832820000|2024-10-13 15:20:20|320.18|318.48|320.52|318.82|320.62|318.92|320.18|318.48|20
1728832830000|2024-10-13 15:20:30|320.55|318.85|320.43|318.73|320.6|318.9|320.43|318.73|16
1728832840000|2024-10-13 15:20:40|320.45|318.75|320.63|318.93|320.65|318.95|320.43|318.73|19
1728832850000|2024-10-13 15:20:50|320.61|318.91|320.76|319.06|320.76|319.06|320.61|318.91|11
1728832860000|2024-10-13 15:21:00|320.77|319.07|320.85|319.15|320.85|319.15|320.77|319.07|3
1728832870000|2024-10-13 15:21:10|320.77|319.07|320.7|319|320.77|319.07|320.7|319|9
1728832880000|2024-10-13 15:21:20|320.65|318.95|320.39|318.69|320.65|318.95|320.36|318.66|16
1728832890000|2024-10-13 15:21:30|320.41|318.71|320.47|318.77|320.47|318.77|320.4|318.7|14
1728832900000|2024-10-13 15:21:40|320.49|318.79|320.5|318.8|320.55|318.85|320.38|318.68|26
1728832910000|2024-10-13 15:21:50|320.51|318.81|320.59|318.89|320.59|318.89|320.51|318.81|10
1728832920000|2024-10-13 15:22:00|320.57|318.87|320.6|318.9|320.74|319.04|320.57|318.87|19
1728832930000|2024-10-13 15:22:10|320.59|318.89|320.64|318.94|320.64|318.94|320.59|318.89|7
1728832940000|2024-10-13 15:22:20|320.67|318.97|320.62|318.92|320.73|319.03|320.62|318.92|7
1728832950000|2024-10-13 15:22:30|320.58|318.88|320.63|318.93|320.63|318.93|320.58|318.88|3
1728832960000|2024-10-13 15:22:40|320.59|318.89|320.5|318.8|320.59|318.89|320.43|318.73|8
1728832970000|2024-10-13 15:22:50|320.44|318.74|320.46|318.76|320.46|318.76|320.4|318.7|6
1728832980000|2024-10-13 15:23:00|320.48|318.78|320.22|318.52|320.48|318.78|320.16|318.46|19
1728832990000|2024-10-13 15:23:10|320.21|318.51|320.33|318.63|320.33|318.63|320.14|318.44|22
1728833000000|2024-10-13 15:23:20|320.32|318.62|320.31|318.61|320.32|318.62|320.31|318.61|2
1728833010000|2024-10-13 15:23:30|320.3|318.6|320.23|318.53|320.31|318.61|320.11|318.41|15
1728833020000|2024-10-13 15:23:40|320.16|318.46|320.2|318.5|320.21|318.51|320.16|318.46|3
1728833030000|2024-10-13 15:23:50|320.09|318.39|319.98|318.28|320.15|318.45|319.95|318.25|16
1728833040000|2024-10-13 15:24:00|320|318.3|320.11|318.41|320.11|318.41|319.93|318.23|22
1728833050000|2024-10-13 15:24:10|320.14|318.44|320.14|318.44|320.22|318.52|320.14|318.44|8
1728833060000|2024-10-13 15:24:20|320.13|318.43|320.12|318.42|320.15|318.45|320.12|318.42|5
1728833070000|2024-10-13 15:24:30|320.06|318.36|319.94|318.24|320.06|318.36|319.9|318.2|7
1728833080000|2024-10-13 15:24:40|319.96|318.26|320.02|318.32|320.06|318.36|319.95|318.25|25
1728833090000|2024-10-13 15:24:50|320.08|318.38|320.19|318.49|320.24|318.54|320.04|318.34|18
1728833100000|2024-10-13 15:25:00|320.22|318.52|320|318.3|320.22|318.52|319.96|318.26|8
1728833110000|2024-10-13 15:25:10|320.01|318.31|320.01|318.31|320.01|318.31|320.01|318.31|1
1728833120000|2024-10-13 15:25:20|319.97|318.27|319.92|318.22|319.97|318.27|319.9|318.2|4
1728833130000|2024-10-13 15:25:30|319.89|318.19|320.08|318.38|320.24|318.54|319.87|318.17|18
1728833140000|2024-10-13 15:25:40|320.09|318.39|319.81|318.11|320.1|318.4|319.81|318.11|9
1728833150000|2024-10-13 15:25:50|319.84|318.14|319.85|318.15|319.88|318.18|319.84|318.14|4
1728833170000|2024-10-13 15:26:10|319.79|318.09|319.84|318.14|319.86|318.16|319.79|318.09|7
1728833180000|2024-10-13 15:26:20|319.85|318.15|319.84|318.14|319.85|318.15|319.83|318.13|3
1728833190000|2024-10-13 15:26:30|319.8|318.1|319.74|318.04|319.8|318.1|319.74|318.04|3
1728833210000|2024-10-13 15:26:50|319.73|318.03|319.73|318.03|319.73|318.03|319.73|318.03|1
1728833220000|2024-10-13 15:27:00|319.64|317.94|319.55|317.85|319.64|317.94|319.44|317.74|15
1728833230000|2024-10-13 15:27:10|319.56|317.86|319.48|317.78|319.61|317.91|319.48|317.78|22
1728833240000|2024-10-13 15:27:20|319.47|317.77|319.45|317.75|319.54|317.84|319.45|317.75|7
1728833250000|2024-10-13 15:27:30|319.44|317.74|319.45|317.75|319.46|317.76|319.42|317.72|4
1728833260000|2024-10-13 15:27:40|319.43|317.73|319.4|317.7|319.43|317.73|319.4|317.7|2
1728833270000|2024-10-13 15:27:50|319.35|317.65|319.29|317.59|319.35|317.65|319.29|317.59|2
1728833280000|2024-10-13 15:28:00|319.22|317.52|319.33|317.63|319.34|317.64|319.14|317.44|8
1728833290000|2024-10-13 15:28:10|319.32|317.62|319.23|317.53|319.32|317.62|319.19|317.49|4
1728833300000|2024-10-13 15:28:20|319.26|317.56|319.36|317.66|319.36|317.66|319.21|317.51|12
1728833310000|2024-10-13 15:28:30|319.37|317.67|319.42|317.72|319.42|317.72|319.37|317.67|3
1728833320000|2024-10-13 15:28:40|319.38|317.68|319.32|317.62|319.39|317.69|319.32|317.62|6
1728833330000|2024-10-13 15:28:50|319.31|317.61|319.17|317.47|319.32|317.62|319.14|317.44|14
1728833340000|2024-10-13 15:29:00|319.18|317.48|319.13|317.43|319.18|317.48|319.13|317.43|7
1728833350000|2024-10-13 15:29:10|319.12|317.42|318.95|317.25|319.12|317.42|318.9|317.2|7
1728833360000|2024-10-13 15:29:20|318.87|317.17|318.86|317.16|318.87|317.17|318.86|317.16|4
1728833370000|2024-10-13 15:29:30|318.85|317.15|318.85|317.15|318.85|317.15|318.85|317.15|1
1728833380000|2024-10-13 15:29:40|318.88|317.18|318.94|317.24|318.94|317.24|318.88|317.18|4
1728833390000|2024-10-13 15:29:50|318.9|317.2|318.86|317.16|318.9|317.2|318.86|317.16|4
1728833400000|2024-10-13 15:30:00|318.87|317.17|318.86|317.16|318.88|317.18|318.86|317.16|8
1728833410000|2024-10-13 15:30:10|318.89|317.19|319.11|317.41|319.17|317.47|318.87|317.17|24
1728833420000|2024-10-13 15:30:20|319.12|317.42|319.32|317.62|319.32|317.62|319.12|317.42|16
1728833430000|2024-10-13 15:30:30|319.34|317.64|319.44|317.74|319.45|317.75|319.34|317.64|6
1728833440000|2024-10-13 15:30:40|319.45|317.75|319.37|317.67|319.45|317.75|319.25|317.55|13
1728833450000|2024-10-13 15:30:50|319.31|317.61|319.38|317.68|319.41|317.71|319.31|317.61|8
1728833460000|2024-10-13 15:31:00|319.37|317.67|319.28|317.58|319.37|317.67|319.28|317.58|6
1728833470000|2024-10-13 15:31:10|319.31|317.61|319.31|317.61|319.37|317.67|319.28|317.58|16
1728833480000|2024-10-13 15:31:20|319.32|317.62|319.26|317.56|319.35|317.65|319.26|317.56|8
1728833490000|2024-10-13 15:31:30|319.31|317.61|319.35|317.65|319.35|317.65|319.31|317.61|5
1728833500000|2024-10-13 15:31:40|319.36|317.66|319.34|317.64|319.45|317.75|319.33|317.63|12
1728833510000|2024-10-13 15:31:50|319.38|317.68|319.47|317.77|319.48|317.78|319.38|317.68|9
1728833520000|2024-10-13 15:32:00|319.43|317.73|319.45|317.75|319.51|317.81|319.32|317.62|21
1728833530000|2024-10-13 15:32:10|319.47|317.77|319.57|317.87|319.57|317.87|319.45|317.75|15
1728833540000|2024-10-13 15:32:20|319.59|317.89|319.8|318.1|319.88|318.18|319.59|317.89|16
1728833550000|2024-10-13 15:32:30|319.86|318.16|319.82|318.12|319.88|318.18|319.78|318.08|16
1728833560000|2024-10-13 15:32:40|319.81|318.11|319.84|318.14|319.84|318.14|319.78|318.08|14
1728833570000|2024-10-13 15:32:50|319.85|318.15|319.77|318.07|319.85|318.15|319.75|318.05|19
1728833580000|2024-10-13 15:33:00|319.78|318.08|319.73|318.03|319.79|318.09|319.66|317.96|17
1728833590000|2024-10-13 15:33:10|319.71|318.01|319.67|317.97|319.74|318.04|319.66|317.96|13
1728833600000|2024-10-13 15:33:20|319.65|317.95|319.82|318.12|319.82|318.12|319.65|317.95|17
1728833610000|2024-10-13 15:33:30|319.79|318.09|319.64|317.94|319.82|318.12|319.61|317.91|22
1728833620000|2024-10-13 15:33:40|319.63|317.93|319.53|317.83|319.63|317.93|319.51|317.81|12
1728833630000|2024-10-13 15:33:50|319.54|317.84|319.38|317.68|319.54|317.84|319.38|317.68|6
1728833640000|2024-10-13 15:34:00|319.39|317.69|319.33|317.63|319.44|317.74|319.22|317.52|22
1728833650000|2024-10-13 15:34:10|319.34|317.64|319.25|317.55|319.34|317.64|319.21|317.51|19
1728833660000|2024-10-13 15:34:20|319.24|317.54|319.48|317.78|319.48|317.78|319.24|317.54|17
1728833670000|2024-10-13 15:34:30|319.5|317.8|319.7|318|319.75|318.05|319.5|317.8|17
1728833680000|2024-10-13 15:34:40|319.69|317.99|319.69|317.99|319.72|318.02|319.68|317.98|10
1728833690000|2024-10-13 15:34:50|319.68|317.98|319.77|318.07|319.78|318.08|319.67|317.97|18
1728833700000|2024-10-13 15:35:00|319.78|318.08|319.77|318.07|319.84|318.14|319.76|318.06|13
1728833710000|2024-10-13 15:35:10|319.73|318.03|319.75|318.05|319.78|318.08|319.71|318.01|14
1728833720000|2024-10-13 15:35:20|319.73|318.03|319.69|317.99|319.76|318.06|319.65|317.95|14
1728833730000|2024-10-13 15:35:30|319.7|318|319.66|317.96|319.71|318.01|319.61|317.91|17
1728833740000|2024-10-13 15:35:40|319.64|317.94|319.65|317.95|319.66|317.96|319.58|317.88|10
1728833750000|2024-10-13 15:35:50|319.66|317.96|319.76|318.06|319.78|318.08|319.66|317.96|17
1728833760000|2024-10-13 15:36:00|319.75|318.05|319.7|318|319.75|318.05|319.63|317.93|20
1728833770000|2024-10-13 15:36:10|319.71|318.01|319.78|318.08|319.78|318.08|319.52|317.82|27
1728833780000|2024-10-13 15:36:20|319.85|318.15|319.87|318.17|319.88|318.18|319.85|318.15|10
1728833790000|2024-10-13 15:36:30|319.88|318.18|319.95|318.25|319.95|318.25|319.86|318.16|10
1728833800000|2024-10-13 15:36:40|319.97|318.27|319.97|318.27|320|318.3|319.92|318.22|22
1728833810000|2024-10-13 15:36:50|319.99|318.29|319.91|318.21|319.99|318.29|319.87|318.17|15
1728833820000|2024-10-13 15:37:00|319.92|318.22|320.05|318.35|320.13|318.43|319.92|318.22|19
1728833830000|2024-10-13 15:37:10|320.01|318.31|320.02|318.32|320.04|318.34|320.01|318.31|9
1728833840000|2024-10-13 15:37:20|320.01|318.31|320.07|318.37|320.1|318.4|319.99|318.29|10
1728833850000|2024-10-13 15:37:30|320.02|318.32|320.02|318.32|320.02|318.32|319.98|318.28|16
1728833870000|2024-10-13 15:37:50|320.01|318.31|319.98|318.28|320.01|318.31|319.96|318.26|4
1728833880000|2024-10-13 15:38:00|319.95|318.25|320|318.3|320.03|318.33|319.95|318.25|8
1728833890000|2024-10-13 15:38:10|320.04|318.34|320.2|318.5|320.2|318.5|320.04|318.34|8
1728833900000|2024-10-13 15:38:20|320.15|318.45|320.08|318.38|320.15|318.45|320.08|318.38|2
1728833910000|2024-10-13 15:38:30|320.09|318.39|320.13|318.43|320.2|318.5|320.09|318.39|13
1728833920000|2024-10-13 15:38:40|320.11|318.41|320.05|318.35|320.13|318.43|320.05|318.35|15
1728833930000|2024-10-13 15:38:50|320.03|318.33|319.96|318.26|320.04|318.34|319.96|318.26|11
1728833940000|2024-10-13 15:39:00|319.97|318.27|319.98|318.28|320.03|318.33|319.97|318.27|12
1728833950000|2024-10-13 15:39:10|319.96|318.26|319.9|318.2|319.96|318.26|319.88|318.18|14
1728833960000|2024-10-13 15:39:20|319.89|318.19|319.71|318.01|319.89|318.19|319.62|317.92|27
1728833970000|2024-10-13 15:39:30|319.7|318|319.87|318.17|319.87|318.17|319.69|317.99|18
1728833980000|2024-10-13 15:39:40|319.86|318.16|319.76|318.06|319.86|318.16|319.76|318.06|8
1728833990000|2024-10-13 15:39:50|319.75|318.05|319.78|318.08|319.79|318.09|319.75|318.05|11
1728834000000|2024-10-13 15:40:00|319.77|318.07|319.79|318.09|319.81|318.11|319.75|318.05|21
1728834010000|2024-10-13 15:40:10|319.77|318.07|319.81|318.11|319.86|318.16|319.76|318.06|14
1728834020000|2024-10-13 15:40:20|319.82|318.12|319.87|318.17|319.87|318.17|319.81|318.11|9
1728834030000|2024-10-13 15:40:30|319.86|318.16|319.64|317.94|319.87|318.17|319.61|317.91|22
1728834040000|2024-10-13 15:40:40|319.63|317.93|319.72|318.02|319.76|318.06|319.62|317.92|17
1728834050000|2024-10-13 15:40:50|319.7|318|319.61|317.91|319.72|318.02|319.61|317.91|19
1728834060000|2024-10-13 15:41:00|319.62|317.92|319.63|317.93|319.64|317.94|319.59|317.89|15
1728834070000|2024-10-13 15:41:10|319.64|317.94|319.65|317.95|319.66|317.96|319.6|317.9|16
1728834080000|2024-10-13 15:41:20|319.66|317.96|319.74|318.04|319.77|318.07|319.65|317.95|11
1728834090000|2024-10-13 15:41:30|319.75|318.05|319.76|318.06|319.76|318.06|319.7|318|8
1728834100000|2024-10-13 15:41:40|319.74|318.04|319.68|317.98|319.77|318.07|319.65|317.95|13
1728834110000|2024-10-13 15:41:50|319.67|317.97|319.58|317.88|319.69|317.99|319.58|317.88|7
1728834120000|2024-10-13 15:42:00|319.59|317.89|319.67|317.97|319.68|317.98|319.57|317.87|14
1728834130000|2024-10-13 15:42:10|319.66|317.96|319.53|317.83|319.67|317.97|319.53|317.83|18
1728834140000|2024-10-13 15:42:20|319.47|317.77|319.44|317.74|319.48|317.78|319.38|317.68|15
1728834150000|2024-10-13 15:42:30|319.43|317.73|319.36|317.66|319.43|317.73|319.31|317.61|24
1728834160000|2024-10-13 15:42:40|319.35|317.65|319.35|317.65|319.37|317.67|319.3|317.6|17
1728834170000|2024-10-13 15:42:50|319.36|317.66|319.28|317.58|319.36|317.66|319.28|317.58|9
1728834180000|2024-10-13 15:43:00|319.27|317.57|319.24|317.54|319.27|317.57|319.19|317.49|15
1728834190000|2024-10-13 15:43:10|319.25|317.55|319.37|317.67|319.37|317.67|319.24|317.54|16
1728834200000|2024-10-13 15:43:20|319.38|317.68|319.41|317.71|319.43|317.73|319.36|317.66|15
1728834210000|2024-10-13 15:43:30|319.4|317.7|319.37|317.67|319.4|317.7|319.34|317.64|8
1728834220000|2024-10-13 15:43:40|319.38|317.68|319.34|317.64|319.38|317.68|319.34|317.64|18
1728834230000|2024-10-13 15:43:50|319.33|317.63|319.27|317.57|319.33|317.63|319.27|317.57|7
1728834240000|2024-10-13 15:44:00|319.26|317.56|318.98|317.28|319.26|317.56|318.94|317.24|12
1728834250000|2024-10-13 15:44:10|318.99|317.29|319.32|317.62|319.32|317.62|318.99|317.29|20
1728834260000|2024-10-13 15:44:20|319.33|317.63|319.38|317.68|319.38|317.68|319.31|317.61|20
1728834270000|2024-10-13 15:44:30|319.37|317.67|319.35|317.65|319.37|317.67|319.34|317.64|13
1728834280000|2024-10-13 15:44:40|319.36|317.66|319.2|317.5|319.36|317.66|319.17|317.47|17
1728834290000|2024-10-13 15:44:50|319.23|317.53|319.41|317.71|319.44|317.74|319.23|317.53|11
1728834300000|2024-10-13 15:45:00|319.4|317.7|319.43|317.73|319.49|317.79|319.4|317.7|14
1728834310000|2024-10-13 15:45:10|319.44|317.74|319.47|317.77|319.52|317.82|319.44|317.74|13
1728834320000|2024-10-13 15:45:20|319.48|317.78|319.56|317.86|319.6|317.9|319.48|317.78|18
1728834330000|2024-10-13 15:45:30|319.53|317.83|319.62|317.92|319.66|317.96|319.52|317.82|13
1728834340000|2024-10-13 15:45:40|319.61|317.91|319.64|317.94|319.64|317.94|319.59|317.89|14
1728834350000|2024-10-13 15:45:50|319.66|317.96|319.59|317.89|319.66|317.96|319.57|317.87|13
1728834360000|2024-10-13 15:46:00|319.6|317.9|319.6|317.9|319.66|317.96|319.59|317.89|14
1728834370000|2024-10-13 15:46:10|319.59|317.89|319.67|317.97|319.67|317.97|319.59|317.89|9
1728834380000|2024-10-13 15:46:20|319.61|317.91|319.49|317.79|319.62|317.92|319.49|317.79|13
1728834390000|2024-10-13 15:46:30|319.52|317.82|319.57|317.87|319.57|317.87|319.52|317.82|13
1728834400000|2024-10-13 15:46:40|319.55|317.85|319.66|317.96|319.66|317.96|319.54|317.84|11
1728834410000|2024-10-13 15:46:50|319.64|317.94|319.65|317.95|319.68|317.98|319.64|317.94|10
1728834420000|2024-10-13 15:47:00|319.66|317.96|319.7|318|319.74|318.04|319.66|317.96|11
1728834430000|2024-10-13 15:47:10|319.71|318.01|319.7|318|319.76|318.06|319.69|317.99|10
1728834440000|2024-10-13 15:47:20|319.71|318.01|319.68|317.98|319.71|318.01|319.67|317.97|13
1728834450000|2024-10-13 15:47:30|319.7|318|319.72|318.02|319.75|318.05|319.68|317.98|21
1728834460000|2024-10-13 15:47:40|319.7|318|319.81|318.11|319.83|318.13|319.68|317.98|17
1728834470000|2024-10-13 15:47:50|319.78|318.08|319.78|318.08|319.81|318.11|319.77|318.07|13
1728834480000|2024-10-13 15:48:00|319.79|318.09|319.84|318.14|319.86|318.16|319.78|318.08|15
1728834490000|2024-10-13 15:48:10|319.79|318.09|319.84|318.14|319.84|318.14|319.79|318.09|9
1728834500000|2024-10-13 15:48:20|319.85|318.15|319.79|318.09|319.85|318.15|319.78|318.08|7
1728834510000|2024-10-13 15:48:30|319.8|318.1|319.85|318.15|319.85|318.15|319.8|318.1|9
1728834520000|2024-10-13 15:48:40|319.81|318.11|319.82|318.12|319.82|318.12|319.81|318.11|2
1728834530000|2024-10-13 15:48:50|319.8|318.1|319.82|318.12|319.82|318.12|319.8|318.1|4
1728834540000|2024-10-13 15:49:00|319.8|318.1|319.85|318.15|319.85|318.15|319.76|318.06|15
1728834550000|2024-10-13 15:49:10|319.84|318.14|319.81|318.11|319.86|318.16|319.79|318.09|13
1728834560000|2024-10-13 15:49:20|319.8|318.1|319.69|317.99|319.8|318.1|319.69|317.99|10
1728834570000|2024-10-13 15:49:30|319.7|318|319.79|318.09|319.79|318.09|319.7|318|13
1728834580000|2024-10-13 15:49:40|319.78|318.08|319.76|318.06|319.78|318.08|319.71|318.01|15
1728834590000|2024-10-13 15:49:50|319.75|318.05|319.68|317.98|319.76|318.06|319.67|317.97|18
1728834600000|2024-10-13 15:50:00|319.67|317.97|319.57|317.87|319.69|317.99|319.51|317.81|21
1728834610000|2024-10-13 15:50:10|319.56|317.86|319.45|317.75|319.58|317.88|319.45|317.75|23
1728834620000|2024-10-13 15:50:20|319.46|317.76|319.46|317.76|319.54|317.84|319.45|317.75|15
1728834630000|2024-10-13 15:50:30|319.47|317.77|319.53|317.83|319.53|317.83|319.47|317.77|14
1728834640000|2024-10-13 15:50:40|319.54|317.84|319.58|317.88|319.59|317.89|319.54|317.84|12
1728834650000|2024-10-13 15:50:50|319.56|317.86|319.47|317.77|319.56|317.86|319.47|317.77|12
1728834660000|2024-10-13 15:51:00|319.45|317.75|319.48|317.78|319.49|317.79|319.43|317.73|9
1728834670000|2024-10-13 15:51:10|319.5|317.8|319.44|317.74|319.55|317.85|319.43|317.73|19
1728834680000|2024-10-13 15:51:20|319.43|317.73|319.28|317.58|319.46|317.76|319.27|317.57|22
1728834690000|2024-10-13 15:51:30|319.27|317.57|319.3|317.6|319.3|317.6|319.25|317.55|13
1728834700000|2024-10-13 15:51:40|319.29|317.59|319.29|317.59|319.29|317.59|319.26|317.56|11
1728834710000|2024-10-13 15:51:50|319.28|317.58|319.28|317.58|319.29|317.59|319.23|317.53|7
1728834720000|2024-10-13 15:52:00|319.27|317.57|319.19|317.49|319.27|317.57|319.18|317.48|13
1728834730000|2024-10-13 15:52:10|319.18|317.48|319.23|317.53|319.23|317.53|319.14|317.44|12
1728834740000|2024-10-13 15:52:20|319.22|317.52|319.25|317.55|319.25|317.55|319.19|317.49|11
1728834750000|2024-10-13 15:52:30|319.21|317.51|319.17|317.47|319.21|317.51|319.16|317.46|8
1728834760000|2024-10-13 15:52:40|319.18|317.48|319.19|317.49|319.2|317.5|319.17|317.47|8
1728834770000|2024-10-13 15:52:50|319.21|317.51|319.28|317.58|319.28|317.58|319.19|317.49|12
1728834780000|2024-10-13 15:53:00|319.27|317.57|319.34|317.64|319.35|317.65|319.2|317.5|16
1728834790000|2024-10-13 15:53:10|319.35|317.65|319.38|317.68|319.4|317.7|319.35|317.65|9
1728834800000|2024-10-13 15:53:20|319.39|317.69|319.26|317.56|319.39|317.69|319.26|317.56|15
1728834810000|2024-10-13 15:53:30|319.27|317.57|319.2|317.5|319.27|317.57|319.19|317.49|5
1728834820000|2024-10-13 15:53:40|319.22|317.52|319.27|317.57|319.28|317.58|319.22|317.52|14
1728834830000|2024-10-13 15:53:50|319.28|317.58|319.27|317.57|319.28|317.58|319.27|317.57|12
1728834840000|2024-10-13 15:54:00|319.28|317.58|319.38|317.68|319.4|317.7|319.28|317.58|12
1728834850000|2024-10-13 15:54:10|319.39|317.69|319.39|317.69|319.4|317.7|319.38|317.68|5
1728834860000|2024-10-13 15:54:20|319.4|317.7|319.47|317.77|319.47|317.77|319.4|317.7|9
1728834870000|2024-10-13 15:54:30|319.49|317.79|319.48|317.78|319.53|317.83|319.48|317.78|8
1728834880000|2024-10-13 15:54:40|319.5|317.8|319.5|317.8|319.53|317.83|319.5|317.8|5
1728834890000|2024-10-13 15:54:50|319.47|317.77|319.47|317.77|319.47|317.77|319.47|317.77|1
1728834900000|2024-10-13 15:55:00|319.48|317.78|319.57|317.87|319.57|317.87|319.45|317.75|14
1728834910000|2024-10-13 15:55:10|319.56|317.86|319.53|317.83|319.56|317.86|319.52|317.82|8
1728834920000|2024-10-13 15:55:20|319.54|317.84|319.47|317.77|319.55|317.85|319.47|317.77|7
1728834930000|2024-10-13 15:55:30|319.4|317.7|319.3|317.6|319.41|317.71|319.27|317.57|12
1728834940000|2024-10-13 15:55:40|319.31|317.61|319.28|317.58|319.32|317.62|319.28|317.58|8
1728834950000|2024-10-13 15:55:50|319.26|317.56|319.27|317.57|319.28|317.58|319.26|317.56|4
1728834960000|2024-10-13 15:56:00|319.26|317.56|319.26|317.56|319.27|317.57|319.23|317.53|7
1728834970000|2024-10-13 15:56:10|319.27|317.57|319.27|317.57|319.29|317.59|319.26|317.56|5
1728834980000|2024-10-13 15:56:20|319.28|317.58|319.26|317.56|319.28|317.58|319.24|317.54|6
1728834990000|2024-10-13 15:56:30|319.28|317.58|319.35|317.65|319.35|317.65|319.26|317.56|6
1728835000000|2024-10-13 15:56:40|319.37|317.67|319.29|317.59|319.41|317.71|319.29|317.59|11
1728835010000|2024-10-13 15:56:50|319.27|317.57|319.26|317.56|319.27|317.57|319.25|317.55|5
1728835020000|2024-10-13 15:57:00|319.27|317.57|319.26|317.56|319.29|317.59|319.21|317.51|12
1728835030000|2024-10-13 15:57:10|319.25|317.55|319.2|317.5|319.25|317.55|319.13|317.43|12
1728835040000|2024-10-13 15:57:20|319.18|317.48|319.11|317.41|319.2|317.5|319.11|317.41|5
1728835050000|2024-10-13 15:57:30|319.14|317.44|319.13|317.43|319.14|317.44|319.09|317.39|11
1728835060000|2024-10-13 15:57:40|319.12|317.42|319.11|317.41|319.13|317.43|319.1|317.4|12
1728835070000|2024-10-13 15:57:50|319.09|317.39|319.12|317.42|319.13|317.43|319.09|317.39|4
1728835080000|2024-10-13 15:58:00|319.13|317.43|319.11|317.41|319.17|317.47|319.11|317.41|7
1728835090000|2024-10-13 15:58:10|319.12|317.42|319.11|317.41|319.12|317.42|319.11|317.41|8
1728835100000|2024-10-13 15:58:20|319.12|317.42|319.2|317.5|319.2|317.5|319.11|317.41|5
1728835110000|2024-10-13 15:58:30|319.22|317.52|319.23|317.53|319.26|317.56|319.21|317.51|8
1728835120000|2024-10-13 15:58:40|319.22|317.52|319.19|317.49|319.23|317.53|319.19|317.49|4
1728835140000|2024-10-13 15:59:00|319.14|317.44|319.12|317.42|319.14|317.44|319.12|317.42|3
1728835150000|2024-10-13 15:59:10|319.11|317.41|319.09|317.39|319.11|317.41|319.03|317.33|11
1728835160000|2024-10-13 15:59:20|319.1|317.4|319.09|317.39|319.11|317.41|319.08|317.38|8
1728835170000|2024-10-13 15:59:30|319.08|317.38|319.09|317.39|319.11|317.41|319.08|317.38|5
1728835180000|2024-10-13 15:59:40|319.11|317.41|319.07|317.37|319.11|317.41|319.07|317.37|3
1728835190000|2024-10-13 15:59:50|319.08|317.38|319.08|317.38|319.09|317.39|319.08|317.38|3
1728835200000|2024-10-13 16:00:00|319.07|317.37|318.87|317.17|319.07|317.37|318.87|317.17|15
1728835210000|2024-10-13 16:00:10|318.86|317.16|318.77|317.07|318.86|317.16|318.77|317.07|10
1728835220000|2024-10-13 16:00:20|318.76|317.06|318.58|316.88|318.76|317.06|318.58|316.88|9
1728835230000|2024-10-13 16:00:30|318.49|316.79|318.36|316.66|318.49|316.79|318.25|316.55|10
1728835240000|2024-10-13 16:00:40|318.34|316.64|318.22|316.52|318.34|316.64|318.21|316.51|17
1728835250000|2024-10-13 16:00:50|318.21|316.51|318.19|316.49|318.21|316.51|318.19|316.49|3
1728835260000|2024-10-13 16:01:00|318.18|316.48|318.14|316.44|318.18|316.48|318.14|316.44|14
1728835270000|2024-10-13 16:01:10|318.15|316.45|318.29|316.59|318.34|316.64|318.15|316.45|16
1728835280000|2024-10-13 16:01:20|318.3|316.6|318.3|316.6|318.35|316.65|318.29|316.59|9
1728835290000|2024-10-13 16:01:30|318.34|316.64|318.46|316.76|318.46|316.76|318.34|316.64|6
1728835300000|2024-10-13 16:01:40|318.48|316.78|318.47|316.77|318.65|316.95|318.46|316.76|19
1728835310000|2024-10-13 16:01:50|318.46|316.76|318.51|316.81|318.53|316.83|318.45|316.75|11
1728835320000|2024-10-13 16:02:00|318.52|316.82|318.61|316.91|318.62|316.92|318.51|316.81|16
1728835330000|2024-10-13 16:02:10|318.62|316.92|318.7|317|318.7|317|318.62|316.92|4
1728835340000|2024-10-13 16:02:20|318.67|316.97|318.67|316.97|318.67|316.97|318.67|316.97|1
1728835350000|2024-10-13 16:02:30|318.69|316.99|318.87|317.17|318.93|317.23|318.69|316.99|15
1728835360000|2024-10-13 16:02:40|318.88|317.18|318.88|317.18|318.89|317.19|318.86|317.16|16
1728835370000|2024-10-13 16:02:50|318.85|317.15|318.76|317.06|318.85|317.15|318.75|317.05|19
1728835380000|2024-10-13 16:03:00|318.75|317.05|318.91|317.21|318.91|317.21|318.75|317.05|17
1728835390000|2024-10-13 16:03:10|318.86|317.16|319.01|317.31|319.11|317.41|318.86|317.16|17
1728835400000|2024-10-13 16:03:20|319|317.3|319.02|317.32|319.03|317.33|318.96|317.26|19
1728835410000|2024-10-13 16:03:30|319.01|317.31|318.99|317.29|319.01|317.31|318.94|317.24|19
1728835420000|2024-10-13 16:03:40|318.98|317.28|318.99|317.29|319|317.3|318.93|317.23|9
1728835430000|2024-10-13 16:03:50|319|317.3|319|317.3|319.01|317.31|318.94|317.24|17
1728835440000|2024-10-13 16:04:00|319.01|317.31|319.03|317.33|319.03|317.33|319|317.3|8
1728835450000|2024-10-13 16:04:10|319.04|317.34|319.21|317.51|319.21|317.51|319.04|317.34|9
1728835460000|2024-10-13 16:04:20|319.22|317.52|319.3|317.6|319.3|317.6|319.22|317.52|12
1728835470000|2024-10-13 16:04:30|319.29|317.59|319.26|317.56|319.3|317.6|319.24|317.54|8
1728835480000|2024-10-13 16:04:40|319.27|317.57|319.37|317.67|319.43|317.73|319.27|317.57|17
1728835490000|2024-10-13 16:04:50|319.38|317.68|319.35|317.65|319.39|317.69|319.35|317.65|6
1728835500000|2024-10-13 16:05:00|319.33|317.63|319.3|317.6|319.34|317.64|319.3|317.6|6
1728835510000|2024-10-13 16:05:10|319.26|317.56|319.16|317.46|319.29|317.59|319.15|317.45|14
1728835520000|2024-10-13 16:05:20|319.15|317.45|319.12|317.42|319.16|317.46|319.07|317.37|18
1728835530000|2024-10-13 16:05:30|319.13|317.43|319.24|317.54|319.24|317.54|319.13|317.43|6
1728835540000|2024-10-13 16:05:40|319.27|317.57|319.45|317.75|319.45|317.75|319.27|317.57|13
1728835550000|2024-10-13 16:05:50|319.48|317.78|319.45|317.75|319.5|317.8|319.45|317.75|10
1728835560000|2024-10-13 16:06:00|319.47|317.77|319.61|317.91|319.73|318.03|319.47|317.77|18
1728835570000|2024-10-13 16:06:10|319.6|317.9|319.72|318.02|319.72|318.02|319.59|317.89|11
1728835580000|2024-10-13 16:06:20|319.73|318.03|319.7|318|319.76|318.06|319.68|317.98|14
1728835590000|2024-10-13 16:06:30|319.71|318.01|319.73|318.03|319.73|318.03|319.7|318|4
1728835600000|2024-10-13 16:06:40|319.74|318.04|319.74|318.04|319.74|318.04|319.74|318.04|1
1728835610000|2024-10-13 16:06:50|319.73|318.03|319.63|317.93|319.73|318.03|319.63|317.93|10
1728835620000|2024-10-13 16:07:00|319.59|317.89|319.48|317.78|319.6|317.9|319.4|317.7|25
1728835630000|2024-10-13 16:07:10|319.51|317.81|319.5|317.8|319.54|317.84|319.49|317.79|9
1728835640000|2024-10-13 16:07:20|319.57|317.87|319.56|317.86|319.57|317.87|319.55|317.85|6
1728835650000|2024-10-13 16:07:30|319.55|317.85|319.51|317.81|319.55|317.85|319.43|317.73|18
1728835660000|2024-10-13 16:07:40|319.5|317.8|319.49|317.79|319.5|317.8|319.44|317.74|10
1728835670000|2024-10-13 16:07:50|319.48|317.78|319.54|317.84|319.55|317.85|319.48|317.78|12
1728835680000|2024-10-13 16:08:00|319.55|317.85|319.55|317.85|319.56|317.86|319.54|317.84|5
1728835690000|2024-10-13 16:08:10|319.54|317.84|319.51|317.81|319.55|317.85|319.51|317.81|11
1728835700000|2024-10-13 16:08:20|319.46|317.76|319.56|317.86|319.56|317.86|319.46|317.76|9
1728835710000|2024-10-13 16:08:30|319.55|317.85|319.47|317.77|319.55|317.85|319.43|317.73|9
1728835720000|2024-10-13 16:08:40|319.46|317.76|319.5|317.8|319.5|317.8|319.46|317.76|8
1728835730000|2024-10-13 16:08:50|319.49|317.79|319.47|317.77|319.51|317.81|319.47|317.77|10
1728835740000|2024-10-13 16:09:00|319.49|317.79|319.46|317.76|319.51|317.81|319.4|317.7|15
1728835750000|2024-10-13 16:09:10|319.45|317.75|319.59|317.89|319.61|317.91|319.45|317.75|14
1728835760000|2024-10-13 16:09:20|319.58|317.88|319.55|317.85|319.59|317.89|319.54|317.84|9
1728835770000|2024-10-13 16:09:30|319.57|317.87|319.57|317.87|319.57|317.87|319.54|317.84|10
1728835780000|2024-10-13 16:09:40|319.56|317.86|319.49|317.79|319.56|317.86|319.47|317.77|10
1728835790000|2024-10-13 16:09:50|319.51|317.81|319.6|317.9|319.6|317.9|319.51|317.81|15
1728835800000|2024-10-13 16:10:00|319.57|317.87|319.56|317.86|319.59|317.89|319.53|317.83|11
1728835810000|2024-10-13 16:10:10|319.54|317.84|319.54|317.84|319.54|317.84|319.54|317.84|1
1728835820000|2024-10-13 16:10:20|319.52|317.82|319.49|317.79|319.52|317.82|319.48|317.78|4
1728835830000|2024-10-13 16:10:30|319.5|317.8|319.43|317.73|319.51|317.81|319.42|317.72|16
1728835840000|2024-10-13 16:10:40|319.44|317.74|319.46|317.76|319.48|317.78|319.44|317.74|8
1728835860000|2024-10-13 16:11:00|319.45|317.75|319.43|317.73|319.45|317.75|319.43|317.73|10
1728835870000|2024-10-13 16:11:10|319.45|317.75|319.39|317.69|319.45|317.75|319.39|317.69|5
1728835880000|2024-10-13 16:11:20|319.37|317.67|319.36|317.66|319.37|317.67|319.35|317.65|3
1728835890000|2024-10-13 16:11:30|319.37|317.67|319.44|317.74|319.44|317.74|319.35|317.65|8
1728835900000|2024-10-13 16:11:40|319.45|317.75|319.57|317.87|319.57|317.87|319.44|317.74|12
1728835910000|2024-10-13 16:11:50|319.58|317.88|319.56|317.86|319.58|317.88|319.54|317.84|5
1728835920000|2024-10-13 16:12:00|319.57|317.87|319.57|317.87|319.57|317.87|319.54|317.84|8
1728835930000|2024-10-13 16:12:10|319.58|317.88|319.57|317.87|319.59|317.89|319.57|317.87|6
1728835940000|2024-10-13 16:12:20|319.55|317.85|319.51|317.81|319.57|317.87|319.51|317.81|9
1728835950000|2024-10-13 16:12:30|319.52|317.82|319.49|317.79|319.52|317.82|319.46|317.76|20
1728835960000|2024-10-13 16:12:40|319.5|317.8|319.53|317.83|319.53|317.83|319.49|317.79|6
1728835970000|2024-10-13 16:12:50|319.57|317.87|319.61|317.91|319.61|317.91|319.55|317.85|7
1728835980000|2024-10-13 16:13:00|319.6|317.9|319.56|317.86|319.61|317.91|319.56|317.86|13
1728835990000|2024-10-13 16:13:10|319.57|317.87|319.57|317.87|319.6|317.9|319.57|317.87|4
1728836000000|2024-10-13 16:13:20|319.59|317.89|319.58|317.88|319.59|317.89|319.57|317.87|3
1728836010000|2024-10-13 16:13:30|319.6|317.9|319.61|317.91|319.61|317.91|319.57|317.87|4
1728836020000|2024-10-13 16:13:40|319.59|317.89|319.59|317.89|319.59|317.89|319.58|317.88|3
1728836030000|2024-10-13 16:13:50|319.61|317.91|319.63|317.93|319.63|317.93|319.61|317.91|2
1728836040000|2024-10-13 16:14:00|319.65|317.95|319.63|317.93|319.65|317.95|319.62|317.92|10
1728836050000|2024-10-13 16:14:10|319.64|317.94|319.61|317.91|319.64|317.94|319.55|317.85|19
1728836060000|2024-10-13 16:14:20|319.62|317.92|319.63|317.93|319.63|317.93|319.61|317.91|6
1728836070000|2024-10-13 16:14:30|319.64|317.94|319.57|317.87|319.64|317.94|319.53|317.83|9
1728836080000|2024-10-13 16:14:40|319.56|317.86|319.43|317.73|319.57|317.87|319.43|317.73|9
1728836090000|2024-10-13 16:14:50|319.44|317.74|319.47|317.77|319.5|317.8|319.44|317.74|8
1728836100000|2024-10-13 16:15:00|319.48|317.78|319.41|317.71|319.49|317.79|319.41|317.71|11
1728836110000|2024-10-13 16:15:10|319.4|317.7|319.44|317.74|319.46|317.76|319.38|317.68|9
1728836120000|2024-10-13 16:15:20|319.48|317.78|319.51|317.81|319.51|317.81|319.48|317.78|5
1728836130000|2024-10-13 16:15:30|319.5|317.8|319.64|317.94|319.67|317.97|319.49|317.79|17
1728836140000|2024-10-13 16:15:40|319.66|317.96|319.83|318.13|319.84|318.14|319.66|317.96|12
1728836150000|2024-10-13 16:15:50|319.8|318.1|319.82|318.12|319.84|318.14|319.76|318.06|18
1728836160000|2024-10-13 16:16:00|319.81|318.11|319.83|318.13|319.85|318.15|319.81|318.11|9
1728836170000|2024-10-13 16:16:10|319.85|318.15|319.88|318.18|319.91|318.21|319.85|318.15|12
1728836180000|2024-10-13 16:16:20|319.85|318.15|319.81|318.11|319.85|318.15|319.75|318.05|16
1728836190000|2024-10-13 16:16:30|319.8|318.1|319.8|318.1|319.81|318.11|319.8|318.1|5
1728836200000|2024-10-13 16:16:40|319.84|318.14|319.96|318.26|320.03|318.33|319.84|318.14|13
1728836210000|2024-10-13 16:16:50|319.97|318.27|320.08|318.38|320.09|318.39|319.97|318.27|10
1728836220000|2024-10-13 16:17:00|320.09|318.39|320.02|318.32|320.09|318.39|320.02|318.32|16
1728836230000|2024-10-13 16:17:10|320.03|318.33|319.98|318.28|320.08|318.38|319.98|318.28|13
1728836240000|2024-10-13 16:17:20|320.01|318.31|320.05|318.35|320.06|318.36|320|318.3|7
1728836250000|2024-10-13 16:17:30|320.1|318.4|320.16|318.46|320.16|318.46|320.1|318.4|8
1728836260000|2024-10-13 16:17:40|320.14|318.44|320.22|318.52|320.22|318.52|320.14|318.44|10
1728836270000|2024-10-13 16:17:50|320.23|318.53|320.22|318.52|320.32|318.62|320.22|318.52|10
1728836280000|2024-10-13 16:18:00|320.27|318.57|320.37|318.67|320.37|318.67|320.27|318.57|12
1728836290000|2024-10-13 16:18:10|320.4|318.7|320.44|318.74|320.46|318.76|320.4|318.7|4
1728836300000|2024-10-13 16:18:20|320.24|318.54|320.26|318.56|320.27|318.57|320.17|318.47|17
1728836310000|2024-10-13 16:18:30|320.24|318.54|320.38|318.68|320.38|318.68|320.24|318.54|9
1728836320000|2024-10-13 16:18:40|320.43|318.73|320.44|318.74|320.46|318.76|320.43|318.73|9
1728836330000|2024-10-13 16:18:50|320.43|318.73|320.48|318.78|320.48|318.78|320.43|318.73|6
1728836340000|2024-10-13 16:19:00|320.47|318.77|320.36|318.66|320.49|318.79|320.36|318.66|16
1728836350000|2024-10-13 16:19:10|320.38|318.68|320.41|318.71|320.41|318.71|320.35|318.65|15
1728836360000|2024-10-13 16:19:20|320.44|318.74|320.56|318.86|320.56|318.86|320.44|318.74|11
1728836370000|2024-10-13 16:19:30|320.61|318.91|320.59|318.89|320.61|318.91|320.56|318.86|15
1728836380000|2024-10-13 16:19:40|320.56|318.86|320.48|318.78|320.56|318.86|320.44|318.74|20
1728836390000|2024-10-13 16:19:50|320.49|318.79|320.5|318.8|320.51|318.81|320.46|318.76|18
1728836400000|2024-10-13 16:20:00|320.49|318.79|320.44|318.74|320.51|318.81|320.4|318.7|21
1728836410000|2024-10-13 16:20:10|320.47|318.77|320.39|318.69|320.47|318.77|320.39|318.69|13
1728836420000|2024-10-13 16:20:20|320.36|318.66|320.46|318.76|320.47|318.77|320.33|318.63|17
1728836430000|2024-10-13 16:20:30|320.48|318.78|320.34|318.64|320.51|318.81|320.34|318.64|12
1728836440000|2024-10-13 16:20:40|320.33|318.63|320.34|318.64|320.37|318.67|320.28|318.58|13
1728836460000|2024-10-13 16:21:00|320.35|318.65|320.46|318.76|320.47|318.77|320.34|318.64|10
1728836470000|2024-10-13 16:21:10|320.48|318.78|320.5|318.8|320.55|318.85|320.48|318.78|11
1728836480000|2024-10-13 16:21:20|320.51|318.81|320.7|319|320.73|319.03|320.47|318.77|18
1728836490000|2024-10-13 16:21:30|320.71|319.01|320.7|319|320.72|319.02|320.68|318.98|6
1728836500000|2024-10-13 16:21:40|320.72|319.02|320.74|319.04|320.77|319.07|320.72|319.02|14
1728836510000|2024-10-13 16:21:50|320.75|319.05|320.76|319.06|320.77|319.07|320.75|319.05|13
1728836520000|2024-10-13 16:22:00|320.74|319.04|320.72|319.02|320.75|319.05|320.65|318.95|21
1728836530000|2024-10-13 16:22:10|320.81|319.11|320.77|319.07|320.81|319.11|320.75|319.05|13
1728836540000|2024-10-13 16:22:20|320.76|319.06|320.75|319.05|320.78|319.08|320.75|319.05|16
1728836550000|2024-10-13 16:22:30|320.76|319.06|320.78|319.08|320.81|319.11|320.76|319.06|10
1728836560000|2024-10-13 16:22:40|320.79|319.09|320.84|319.14|320.84|319.14|320.79|319.09|4
1728836570000|2024-10-13 16:22:50|320.85|319.15|320.88|319.18|320.88|319.18|320.85|319.15|5
1728836580000|2024-10-13 16:23:00|320.89|319.19|320.89|319.19|320.89|319.19|320.87|319.17|4
1728836590000|2024-10-13 16:23:10|320.9|319.2|320.9|319.2|320.92|319.22|320.9|319.2|5
1728836600000|2024-10-13 16:23:20|320.92|319.22|320.9|319.2|320.92|319.22|320.89|319.19|4
1728836610000|2024-10-13 16:23:30|320.89|319.19|320.89|319.19|320.89|319.19|320.89|319.19|1
1728836620000|2024-10-13 16:23:40|320.86|319.16|320.89|319.19|320.89|319.19|320.86|319.16|4
1728836630000|2024-10-13 16:23:50|320.9|319.2|320.89|319.19|320.9|319.2|320.89|319.19|2
1728836640000|2024-10-13 16:24:00|320.86|319.16|320.89|319.19|320.89|319.19|320.86|319.16|2
1728836650000|2024-10-13 16:24:10|320.84|319.14|320.81|319.11|320.85|319.15|320.79|319.09|9
1728836660000|2024-10-13 16:24:20|320.79|319.09|320.76|319.06|320.8|319.1|320.75|319.05|11
1728836670000|2024-10-13 16:24:30|320.77|319.07|320.84|319.14|320.84|319.14|320.76|319.06|14
1728836680000|2024-10-13 16:24:40|320.85|319.15|320.85|319.15|320.85|319.15|320.85|319.15|1
1728836700000|2024-10-13 16:25:00|320.87|319.17|320.89|319.19|320.91|319.21|320.85|319.15|6
1728836710000|2024-10-13 16:25:10|320.86|319.16|320.84|319.14|320.86|319.16|320.78|319.08|18
1728836720000|2024-10-13 16:25:20|320.85|319.15|320.85|319.15|320.85|319.15|320.84|319.14|3
1728836730000|2024-10-13 16:25:30|320.84|319.14|320.84|319.14|320.85|319.15|320.84|319.14|5
1728836740000|2024-10-13 16:25:40|320.85|319.15|320.84|319.14|320.85|319.15|320.84|319.14|8
1728836750000|2024-10-13 16:25:50|320.83|319.13|320.78|319.08|320.83|319.13|320.76|319.06|8
1728836760000|2024-10-13 16:26:00|320.75|319.05|320.73|319.03|320.79|319.09|320.7|319|16
1728836770000|2024-10-13 16:26:10|320.71|319.01|320.63|318.93|320.71|319.01|320.63|318.93|8
1728836780000|2024-10-13 16:26:20|320.61|318.91|320.62|318.92|320.65|318.95|320.58|318.88|14
1728836790000|2024-10-13 16:26:30|320.63|318.93|320.64|318.94|320.64|318.94|320.63|318.93|4
1728836800000|2024-10-13 16:26:40|320.62|318.92|320.68|318.98|320.71|319.01|320.62|318.92|14
1728836810000|2024-10-13 16:26:50|320.66|318.96|320.59|318.89|320.66|318.96|320.59|318.89|11
1728836820000|2024-10-13 16:27:00|320.58|318.88|320.58|318.88|320.58|318.88|320.58|318.88|1
1728836830000|2024-10-13 16:27:10|320.57|318.87|320.53|318.83|320.57|318.87|320.49|318.79|11
1728836840000|2024-10-13 16:27:20|320.51|318.81|320.49|318.79|320.52|318.82|320.49|318.79|5
1728836850000|2024-10-13 16:27:30|320.5|318.8|320.52|318.82|320.52|318.82|320.48|318.78|6
1728836860000|2024-10-13 16:27:40|320.5|318.8|320.53|318.83|320.53|318.83|320.49|318.79|6
1728836870000|2024-10-13 16:27:50|320.59|318.89|320.57|318.87|320.62|318.92|320.55|318.85|13
1728836880000|2024-10-13 16:28:00|320.56|318.86|320.44|318.74|320.57|318.87|320.44|318.74|12
1728836890000|2024-10-13 16:28:10|320.43|318.73|320.42|318.72|320.44|318.74|320.42|318.72|4
1728836930000|2024-10-13 16:28:50|320.44|318.74|320.48|318.78|320.48|318.78|320.43|318.73|5
1728836940000|2024-10-13 16:29:00|320.45|318.75|320.5|318.8|320.52|318.82|320.45|318.75|7
1728836950000|2024-10-13 16:29:10|320.51|318.81|320.47|318.77|320.51|318.81|320.47|318.77|5
1728836960000|2024-10-13 16:29:20|320.5|318.8|320.56|318.86|320.61|318.91|320.5|318.8|9
1728836970000|2024-10-13 16:29:30|320.57|318.87|320.61|318.91|320.61|318.91|320.57|318.87|6
1728836980000|2024-10-13 16:29:40|320.6|318.9|320.57|318.87|320.6|318.9|320.57|318.87|9
1728836990000|2024-10-13 16:29:50|320.58|318.88|320.59|318.89|320.61|318.91|320.57|318.87|8
1728837000000|2024-10-13 16:30:00|320.58|318.88|320.71|319.01|320.72|319.02|320.57|318.87|12
1728837010000|2024-10-13 16:30:10|320.68|318.98|320.69|318.99|320.7|319|320.68|318.98|3
1728837020000|2024-10-13 16:30:20|320.7|319|320.72|319.02|320.73|319.03|320.7|319|5
1728837030000|2024-10-13 16:30:30|320.73|319.03|320.71|319.01|320.73|319.03|320.7|319|10
1728837040000|2024-10-13 16:30:40|320.72|319.02|320.86|319.16|320.86|319.16|320.72|319.02|6
1728837050000|2024-10-13 16:30:50|320.87|319.17|320.92|319.22|320.92|319.22|320.87|319.17|8
1728837060000|2024-10-13 16:31:00|320.91|319.21|320.87|319.17|320.91|319.21|320.84|319.14|11
1728837070000|2024-10-13 16:31:10|320.88|319.18|320.89|319.19|320.91|319.21|320.87|319.17|13
1728837080000|2024-10-13 16:31:20|320.91|319.21|321.07|319.37|321.07|319.37|320.91|319.21|12
1728837090000|2024-10-13 16:31:30|321.08|319.38|321.08|319.38|321.17|319.47|321.07|319.37|8
1728837100000|2024-10-13 16:31:40|321.1|319.4|321.02|319.32|321.1|319.4|321.01|319.31|13
1728837110000|2024-10-13 16:31:50|321.01|319.31|321.04|319.34|321.11|319.41|320.98|319.28|14
1728837120000|2024-10-13 16:32:00|321.05|319.35|321.18|319.48|321.26|319.56|321.03|319.33|21
1728837130000|2024-10-13 16:32:10|321.19|319.49|321.21|319.51|321.21|319.51|321.15|319.45|10
1728837140000|2024-10-13 16:32:20|321.25|319.55|321.29|319.59|321.3|319.6|321.25|319.55|10
1728837150000|2024-10-13 16:32:30|321.28|319.58|321.22|319.52|321.28|319.58|321.21|319.51|15
1728837160000|2024-10-13 16:32:40|321.2|319.5|321.35|319.65|321.37|319.67|321.2|319.5|14
1728837170000|2024-10-13 16:32:50|321.33|319.63|321.32|319.62|321.33|319.63|321.31|319.61|6
1728837180000|2024-10-13 16:33:00|321.31|319.61|321.31|319.61|321.34|319.64|321.31|319.61|4
1728837190000|2024-10-13 16:33:10|321.26|319.56|321.41|319.71|321.41|319.71|321.26|319.56|7
1728837200000|2024-10-13 16:33:20|321.42|319.72|321.3|319.6|321.42|319.72|321.3|319.6|11
1728837210000|2024-10-13 16:33:30|321.29|319.59|321.31|319.61|321.32|319.62|321.25|319.55|8
1728837220000|2024-10-13 16:33:40|321.27|319.57|321.31|319.61|321.35|319.65|321.27|319.57|7
1728837230000|2024-10-13 16:33:50|321.32|319.62|321.41|319.71|321.43|319.73|321.29|319.59|12
1728837240000|2024-10-13 16:34:00|321.47|319.77|321.55|319.85|321.55|319.85|321.47|319.77|8
1728837250000|2024-10-13 16:34:10|321.56|319.86|321.79|320.09|321.79|320.09|321.56|319.86|11
1728837260000|2024-10-13 16:34:20|321.84|320.14|321.85|320.15|321.89|320.19|321.75|320.05|15
1728837270000|2024-10-13 16:34:30|321.84|320.14|321.78|320.08|321.85|320.15|321.78|320.08|7
1728837280000|2024-10-13 16:34:40|321.79|320.09|321.76|320.06|321.79|320.09|321.72|320.02|10
1728837290000|2024-10-13 16:34:50|321.77|320.07|321.7|320|321.78|320.08|321.7|320|9
1728837300000|2024-10-13 16:35:00|321.65|319.95|321.52|319.82|321.66|319.96|321.52|319.82|14
1728837310000|2024-10-13 16:35:10|321.51|319.81|321.44|319.74|321.51|319.81|321.44|319.74|13
1728837320000|2024-10-13 16:35:20|321.4|319.7|321.35|319.65|321.4|319.7|321.34|319.64|16
1728837330000|2024-10-13 16:35:30|321.34|319.64|321.28|319.58|321.34|319.64|321.27|319.57|13
1728837340000|2024-10-13 16:35:40|321.29|319.59|321.29|319.59|321.29|319.59|321.28|319.58|5
1728837350000|2024-10-13 16:35:50|321.28|319.58|321.16|319.46|321.3|319.6|321.16|319.46|12
1728837360000|2024-10-13 16:36:00|321.18|319.48|321.16|319.46|321.2|319.5|321.15|319.45|11
1728837370000|2024-10-13 16:36:10|321.15|319.45|321.16|319.46|321.16|319.46|321.15|319.45|2
1728837380000|2024-10-13 16:36:20|321.21|319.51|321.14|319.44|321.21|319.51|321.14|319.44|10
1728837390000|2024-10-13 16:36:30|321.15|319.45|321.28|319.58|321.34|319.64|321.14|319.44|17
1728837400000|2024-10-13 16:36:40|321.29|319.59|321.37|319.67|321.38|319.68|321.29|319.59|15
1728837410000|2024-10-13 16:36:50|321.38|319.68|321.34|319.64|321.38|319.68|321.3|319.6|8
1728837420000|2024-10-13 16:37:00|321.33|319.63|321.42|319.72|321.42|319.72|321.27|319.57|16
1728837430000|2024-10-13 16:37:10|321.44|319.74|321.35|319.65|321.51|319.81|321.35|319.65|15
1728837440000|2024-10-13 16:37:20|321.34|319.64|321.5|319.8|321.5|319.8|321.33|319.63|11
1728837450000|2024-10-13 16:37:30|321.53|319.83|321.41|319.71|321.53|319.83|321.38|319.68|17
1728837460000|2024-10-13 16:37:40|321.42|319.72|321.28|319.58|321.42|319.72|321.28|319.58|13
1728837470000|2024-10-13 16:37:50|321.27|319.57|321.23|319.53|321.27|319.57|321.22|319.52|4
1728837480000|2024-10-13 16:38:00|321.22|319.52|321.2|319.5|321.23|319.53|321.18|319.48|13
1728837490000|2024-10-13 16:38:10|321.17|319.47|321.22|319.52|321.22|319.52|321.14|319.44|6
1728837500000|2024-10-13 16:38:20|321.23|319.53|321.16|319.46|321.24|319.54|321.16|319.46|8
1728837510000|2024-10-13 16:38:30|321.17|319.47|321.11|319.41|321.17|319.47|321.11|319.41|6
1728837520000|2024-10-13 16:38:40|321.1|319.4|321.25|319.55|321.25|319.55|321.1|319.4|10
1728837530000|2024-10-13 16:38:50|321.23|319.53|321.27|319.57|321.27|319.57|321.21|319.51|8
1728837540000|2024-10-13 16:39:00|321.26|319.56|321.26|319.56|321.26|319.56|321.24|319.54|11
1728837550000|2024-10-13 16:39:10|321.25|319.55|321.2|319.5|321.26|319.56|321.17|319.47|15
1728837560000|2024-10-13 16:39:20|321.21|319.51|321.44|319.74|321.48|319.78|321.21|319.51|7
1728837570000|2024-10-13 16:39:30|321.45|319.75|321.43|319.73|321.46|319.76|321.42|319.72|17
1728837580000|2024-10-13 16:39:40|321.45|319.75|321.2|319.5|321.45|319.75|321.17|319.47|8
1728837590000|2024-10-13 16:39:50|321.19|319.49|321.26|319.56|321.26|319.56|321.19|319.49|5
1728837600000|2024-10-13 16:40:00|321.27|319.57|321.35|319.65|321.35|319.65|321.27|319.57|5
1728837610000|2024-10-13 16:40:10|321.36|319.66|321.51|319.81|321.51|319.81|321.36|319.66|9
1728837620000|2024-10-13 16:40:20|321.5|319.8|321.43|319.73|321.51|319.81|321.42|319.72|12
1728837630000|2024-10-13 16:40:30|321.42|319.72|321.63|319.93|321.66|319.96|321.42|319.72|18
1728837640000|2024-10-13 16:40:40|321.62|319.92|321.58|319.88|321.64|319.94|321.56|319.86|14
1728837650000|2024-10-13 16:40:50|321.6|319.9|321.62|319.92|321.62|319.92|321.59|319.89|7
1728837660000|2024-10-13 16:41:00|321.61|319.91|321.61|319.91|321.67|319.97|321.59|319.89|12
1728837670000|2024-10-13 16:41:10|321.58|319.88|321.43|319.73|321.58|319.88|321.43|319.73|13
1728837680000|2024-10-13 16:41:20|321.44|319.74|321.36|319.66|321.44|319.74|321.35|319.65|9
1728837690000|2024-10-13 16:41:30|321.32|319.62|321.34|319.64|321.34|319.64|321.28|319.58|7
1728837700000|2024-10-13 16:41:40|321.37|319.67|321.31|319.61|321.37|319.67|321.31|319.61|10
1728837710000|2024-10-13 16:41:50|321.32|319.62|321.32|319.62|321.34|319.64|321.31|319.61|11
1728837720000|2024-10-13 16:42:00|321.31|319.61|321.51|319.81|321.51|319.81|321.31|319.61|10
1728837730000|2024-10-13 16:42:10|321.52|319.82|321.54|319.84|321.57|319.87|321.51|319.81|11
1728837740000|2024-10-13 16:42:20|321.56|319.86|321.55|319.85|321.62|319.92|321.54|319.84|10
1728837750000|2024-10-13 16:42:30|321.54|319.84|321.46|319.76|321.54|319.84|321.45|319.75|19
1728837760000|2024-10-13 16:42:40|321.45|319.75|321.47|319.77|321.52|319.82|321.45|319.75|13
1728837770000|2024-10-13 16:42:50|321.48|319.78|321.49|319.79|321.5|319.8|321.47|319.77|12
1728837780000|2024-10-13 16:43:00|321.5|319.8|321.44|319.74|321.5|319.8|321.41|319.71|9
1728837790000|2024-10-13 16:43:10|321.46|319.76|321.5|319.8|321.51|319.81|321.46|319.76|6
1728837800000|2024-10-13 16:43:20|321.46|319.76|321.45|319.75|321.47|319.77|321.45|319.75|4
1728837810000|2024-10-13 16:43:30|321.43|319.73|321.43|319.73|321.43|319.73|321.43|319.73|1
1728837820000|2024-10-13 16:43:40|321.44|319.74|321.37|319.67|321.45|319.75|321.37|319.67|15
1728837830000|2024-10-13 16:43:50|321.39|319.69|321.41|319.71|321.41|319.71|321.39|319.69|6
1728837840000|2024-10-13 16:44:00|321.42|319.72|321.38|319.68|321.43|319.73|321.37|319.67|8
1728837850000|2024-10-13 16:44:10|321.37|319.67|321.35|319.65|321.38|319.68|321.34|319.64|9
1728837860000|2024-10-13 16:44:20|321.32|319.62|321.32|319.62|321.33|319.63|321.32|319.62|3
1728837870000|2024-10-13 16:44:30|321.31|319.61|321.32|319.62|321.32|319.62|321.31|319.61|4
1728837880000|2024-10-13 16:44:40|321.31|319.61|321.29|319.59|321.32|319.62|321.29|319.59|6
1728837890000|2024-10-13 16:44:50|321.28|319.58|321.17|319.47|321.28|319.58|321.17|319.47|12
1728837900000|2024-10-13 16:45:00|321.15|319.45|321.31|319.61|321.31|319.61|321.15|319.45|16
1728837910000|2024-10-13 16:45:10|321.32|319.62|321.28|319.58|321.33|319.63|321.27|319.57|10
1728837920000|2024-10-13 16:45:20|321.26|319.56|321.22|319.52|321.26|319.56|321.22|319.52|12
1728837930000|2024-10-13 16:45:30|321.21|319.51|321.22|319.52|321.22|319.52|321.2|319.5|5
1728837940000|2024-10-13 16:45:40|321.21|319.51|321.38|319.68|321.41|319.71|321.21|319.51|17
1728837950000|2024-10-13 16:45:50|321.4|319.7|321.49|319.79|321.52|319.82|321.4|319.7|10
1728837960000|2024-10-13 16:46:00|321.48|319.78|321.4|319.7|321.51|319.81|321.4|319.7|12
1728837970000|2024-10-13 16:46:10|321.41|319.71|321.43|319.73|321.44|319.74|321.39|319.69|8
1728837980000|2024-10-13 16:46:20|321.4|319.7|321.38|319.68|321.41|319.71|321.36|319.66|10
1728837990000|2024-10-13 16:46:30|321.4|319.7|321.37|319.67|321.42|319.72|321.35|319.65|13
1728838000000|2024-10-13 16:46:40|321.38|319.68|321.41|319.71|321.43|319.73|321.38|319.68|14
1728838010000|2024-10-13 16:46:50|321.4|319.7|321.37|319.67|321.41|319.71|321.37|319.67|7
1728838020000|2024-10-13 16:47:00|321.33|319.63|321.22|319.52|321.33|319.63|321.21|319.51|20
1728838030000|2024-10-13 16:47:10|321.19|319.49|321.06|319.36|321.2|319.5|321.05|319.35|17
1728838040000|2024-10-13 16:47:20|321.05|319.35|320.98|319.28|321.06|319.36|320.96|319.26|12
1728838050000|2024-10-13 16:47:30|320.97|319.27|320.94|319.24|320.98|319.28|320.92|319.22|13
1728838060000|2024-10-13 16:47:40|320.96|319.26|320.88|319.18|320.96|319.26|320.88|319.18|11
1728838070000|2024-10-13 16:47:50|320.9|319.2|320.95|319.25|320.95|319.25|320.9|319.2|11
1728838080000|2024-10-13 16:48:00|320.96|319.26|321.04|319.34|321.04|319.34|320.92|319.22|11
1728838090000|2024-10-13 16:48:10|321.07|319.37|321.13|319.43|321.15|319.45|321.04|319.34|16
1728838100000|2024-10-13 16:48:20|321.15|319.45|321.22|319.52|321.23|319.53|321.15|319.45|9
1728838110000|2024-10-13 16:48:30|321.23|319.53|321.3|319.6|321.3|319.6|321.2|319.5|13
1728838120000|2024-10-13 16:48:40|321.29|319.59|321.2|319.5|321.29|319.59|321.17|319.47|15
1728838130000|2024-10-13 16:48:50|321.19|319.49|321.23|319.53|321.24|319.54|321.18|319.48|9
1728838140000|2024-10-13 16:49:00|321.24|319.54|321.29|319.59|321.29|319.59|321.24|319.54|2
1728838150000|2024-10-13 16:49:10|321.3|319.6|321.44|319.74|321.44|319.74|321.3|319.6|7
1728838160000|2024-10-13 16:49:20|321.43|319.73|321.35|319.65|321.43|319.73|321.34|319.64|7
1728838170000|2024-10-13 16:49:30|321.36|319.66|321.39|319.69|321.44|319.74|321.34|319.64|14
1728838180000|2024-10-13 16:49:40|321.35|319.65|321.39|319.69|321.39|319.69|321.35|319.65|2
1728838190000|2024-10-13 16:49:50|321.37|319.67|321.33|319.63|321.37|319.67|321.32|319.62|6
1728838200000|2024-10-13 16:50:00|321.32|319.62|321.28|319.58|321.33|319.63|321.24|319.54|10
1728838210000|2024-10-13 16:50:10|321.29|319.59|321.3|319.6|321.3|319.6|321.29|319.59|10
1728838220000|2024-10-13 16:50:20|321.31|319.61|321.29|319.59|321.35|319.65|321.29|319.59|10
1728838230000|2024-10-13 16:50:30|321.28|319.58|321.27|319.57|321.29|319.59|321.26|319.56|7
1728838240000|2024-10-13 16:50:40|321.28|319.58|321.29|319.59|321.29|319.59|321.28|319.58|4
1728838250000|2024-10-13 16:50:50|321.26|319.56|321.29|319.59|321.29|319.59|321.26|319.56|2
1728838260000|2024-10-13 16:51:00|321.31|319.61|321.31|319.61|321.33|319.63|321.29|319.59|6
1728838270000|2024-10-13 16:51:10|321.32|319.62|321.46|319.76|321.46|319.76|321.32|319.62|8
1728838280000|2024-10-13 16:51:20|321.47|319.77|321.52|319.82|321.52|319.82|321.47|319.77|6
1728838290000|2024-10-13 16:51:30|321.64|319.94|321.55|319.85|321.64|319.94|321.55|319.85|13
1728838300000|2024-10-13 16:51:40|321.49|319.79|321.56|319.86|321.58|319.88|321.48|319.78|11
1728838310000|2024-10-13 16:51:50|321.57|319.87|321.53|319.83|321.57|319.87|321.53|319.83|14
1728838320000|2024-10-13 16:52:00|321.52|319.82|321.62|319.92|321.63|319.93|321.49|319.79|14
1728838330000|2024-10-13 16:52:10|321.63|319.93|321.65|319.95|321.66|319.96|321.62|319.92|7
1728838340000|2024-10-13 16:52:20|321.64|319.94|321.61|319.91|321.64|319.94|321.61|319.91|6
1728838350000|2024-10-13 16:52:30|321.62|319.92|321.65|319.95|321.65|319.95|321.62|319.92|4
1728838360000|2024-10-13 16:52:40|321.68|319.98|321.74|320.04|321.75|320.05|321.64|319.94|14
1728838370000|2024-10-13 16:52:50|321.75|320.05|321.67|319.97|321.75|320.05|321.67|319.97|5
1728838380000|2024-10-13 16:53:00|321.68|319.98|321.71|320.01|321.73|320.03|321.68|319.98|12
1728838390000|2024-10-13 16:53:10|321.68|319.98|321.8|320.1|321.81|320.11|321.68|319.98|7
1728838400000|2024-10-13 16:53:20|321.79|320.09|321.79|320.09|321.8|320.1|321.79|320.09|7
1728838410000|2024-10-13 16:53:30|321.8|320.1|321.69|319.99|321.8|320.1|321.66|319.96|18
1728838420000|2024-10-13 16:53:40|321.7|320|321.76|320.06|321.76|320.06|321.7|320|7
1728838430000|2024-10-13 16:53:50|321.77|320.07|321.76|320.06|321.78|320.08|321.74|320.04|13
1728838440000|2024-10-13 16:54:00|321.77|320.07|321.76|320.06|321.79|320.09|321.75|320.05|6
1728838450000|2024-10-13 16:54:10|321.75|320.05|321.68|319.98|321.75|320.05|321.68|319.98|9
1728838460000|2024-10-13 16:54:20|321.69|319.99|321.71|320.01|321.71|320.01|321.69|319.99|2
1728838470000|2024-10-13 16:54:30|321.72|320.02|321.81|320.11|321.81|320.11|321.72|320.02|8
1728838480000|2024-10-13 16:54:40|321.8|320.1|321.78|320.08|321.81|320.11|321.78|320.08|7
1728838490000|2024-10-13 16:54:50|321.77|320.07|321.85|320.15|321.85|320.15|321.77|320.07|9
1728838500000|2024-10-13 16:55:00|321.83|320.13|321.78|320.08|321.84|320.14|321.78|320.08|11
1728838510000|2024-10-13 16:55:10|321.77|320.07|321.73|320.03|321.78|320.08|321.72|320.02|9
1728838520000|2024-10-13 16:55:20|321.74|320.04|321.72|320.02|321.79|320.09|321.72|320.02|7
1728838530000|2024-10-13 16:55:30|321.71|320.01|321.71|320.01|321.71|320.01|321.68|319.98|6
1728838540000|2024-10-13 16:55:40|321.8|320.1|321.72|320.02|321.8|320.1|321.72|320.02|13
1728838550000|2024-10-13 16:55:50|321.73|320.03|321.73|320.03|321.73|320.03|321.71|320.01|5
1728838560000|2024-10-13 16:56:00|321.69|319.99|321.59|319.89|321.71|320.01|321.55|319.85|11
1728838570000|2024-10-13 16:56:10|321.57|319.87|321.53|319.83|321.57|319.87|321.51|319.81|12
1728838580000|2024-10-13 16:56:20|321.52|319.82|321.52|319.82|321.52|319.82|321.51|319.81|3
1728838590000|2024-10-13 16:56:30|321.51|319.81|321.52|319.82|321.52|319.82|321.51|319.81|2
1728838600000|2024-10-13 16:56:40|321.48|319.78|321.48|319.78|321.48|319.78|321.48|319.78|1
1728838610000|2024-10-13 16:56:50|321.52|319.82|321.83|320.13|321.97|320.27|321.52|319.82|12
1728838620000|2024-10-13 16:57:00|321.81|320.11|321.83|320.13|321.84|320.14|321.8|320.1|11
1728838630000|2024-10-13 16:57:10|321.84|320.14|321.83|320.13|321.86|320.16|321.81|320.11|15
1728838640000|2024-10-13 16:57:20|321.82|320.12|321.85|320.15|321.86|320.16|321.81|320.11|11
1728838650000|2024-10-13 16:57:30|321.84|320.14|321.79|320.09|321.85|320.15|321.79|320.09|19
1728838660000|2024-10-13 16:57:40|321.81|320.11|321.83|320.13|321.83|320.13|321.78|320.08|4
1728838670000|2024-10-13 16:57:50|321.84|320.14|321.85|320.15|321.88|320.18|321.84|320.14|6
1728838680000|2024-10-13 16:58:00|321.82|320.12|321.81|320.11|321.83|320.13|321.8|320.1|7
1728838690000|2024-10-13 16:58:10|321.82|320.12|321.61|319.91|321.82|320.12|321.61|319.91|14
1728838700000|2024-10-13 16:58:20|321.62|319.92|321.61|319.91|321.62|319.92|321.61|319.91|2
1728838710000|2024-10-13 16:58:30|321.6|319.9|321.53|319.83|321.6|319.9|321.52|319.82|5
1728838720000|2024-10-13 16:58:40|321.52|319.82|321.52|319.82|321.54|319.84|321.52|319.82|7
1728838730000|2024-10-13 16:58:50|321.51|319.81|321.65|319.95|321.67|319.97|321.51|319.81|16
1728838740000|2024-10-13 16:59:00|321.64|319.94|321.61|319.91|321.64|319.94|321.61|319.91|3
1728838750000|2024-10-13 16:59:10|321.55|319.85|321.55|319.85|321.58|319.88|321.55|319.85|5
1728838760000|2024-10-13 16:59:20|321.56|319.86|321.55|319.85|321.57|319.87|321.55|319.85|5
1728838770000|2024-10-13 16:59:30|321.57|319.87|321.53|319.83|321.57|319.87|321.53|319.83|4
1728838780000|2024-10-13 16:59:40|321.51|319.81|321.53|319.83|321.55|319.85|321.51|319.81|4
1728838790000|2024-10-13 16:59:50|321.54|319.84|321.55|319.85|321.55|319.85|321.54|319.84|2
1728838800000|2024-10-13 17:00:00|321.54|319.84|321.4|319.7|321.54|319.84|321.4|319.7|12
1728838810000|2024-10-13 17:00:10|321.41|319.71|321.54|319.84|321.56|319.86|321.41|319.71|8
1728838820000|2024-10-13 17:00:20|321.53|319.83|321.51|319.81|321.53|319.83|321.48|319.78|11
1728838830000|2024-10-13 17:00:30|321.5|319.8|321.39|319.69|321.5|319.8|321.36|319.66|12
1728838840000|2024-10-13 17:00:40|321.4|319.7|321.4|319.7|321.4|319.7|321.4|319.7|1
1728838860000|2024-10-13 17:01:00|321.38|319.68|321.4|319.7|321.4|319.7|321.38|319.68|5
1728838870000|2024-10-13 17:01:10|321.39|319.69|321.38|319.68|321.39|319.69|321.37|319.67|7
1728838880000|2024-10-13 17:01:20|321.36|319.66|321.34|319.64|321.36|319.66|321.34|319.64|3
1728838890000|2024-10-13 17:01:30|321.3|319.6|321.23|319.53|321.3|319.6|321.2|319.5|15
1728838900000|2024-10-13 17:01:40|321.22|319.52|321.25|319.55|321.27|319.57|321.22|319.52|9
1728838910000|2024-10-13 17:01:50|321.27|319.57|321.33|319.63|321.34|319.64|321.27|319.57|5
1728838920000|2024-10-13 17:02:00|321.34|319.64|321.47|319.77|321.47|319.77|321.34|319.64|6
1728838930000|2024-10-13 17:02:10|321.48|319.78|321.55|319.85|321.55|319.85|321.48|319.78|6
1728838940000|2024-10-13 17:02:20|321.54|319.84|321.7|320|321.7|320|321.53|319.83|9
1728838950000|2024-10-13 17:02:30|321.69|319.99|321.67|319.97|321.76|320.06|321.67|319.97|11
1728838960000|2024-10-13 17:02:40|321.66|319.96|321.65|319.95|321.67|319.97|321.65|319.95|8
1728838970000|2024-10-13 17:02:50|321.66|319.96|321.6|319.9|321.66|319.96|321.6|319.9|10
1728838980000|2024-10-13 17:03:00|321.61|319.91|321.48|319.78|321.62|319.92|321.48|319.78|18
1728838990000|2024-10-13 17:03:10|321.47|319.77|321.47|319.77|321.48|319.78|321.44|319.74|9
1728839000000|2024-10-13 17:03:20|321.46|319.76|321.47|319.77|321.49|319.79|321.46|319.76|4
1728839010000|2024-10-13 17:03:30|321.57|319.87|321.65|319.95|321.66|319.96|321.57|319.87|9
1728839020000|2024-10-13 17:03:40|321.64|319.94|321.64|319.94|321.65|319.95|321.64|319.94|5
1728839030000|2024-10-13 17:03:50|321.65|319.95|321.67|319.97|321.67|319.97|321.64|319.94|4
1728839040000|2024-10-13 17:04:00|321.65|319.95|321.66|319.96|321.67|319.97|321.62|319.92|16
1728839050000|2024-10-13 17:04:10|321.69|319.99|321.8|320.1|321.84|320.14|321.68|319.98|15
1728839060000|2024-10-13 17:04:20|321.74|320.04|321.8|320.1|321.82|320.12|321.74|320.04|10
1728839070000|2024-10-13 17:04:30|321.81|320.11|321.92|320.22|321.95|320.25|321.81|320.11|10
1728839080000|2024-10-13 17:04:40|321.88|320.18|321.85|320.15|321.88|320.18|321.81|320.11|13
1728839090000|2024-10-13 17:04:50|321.84|320.14|321.7|320|321.84|320.14|321.69|319.99|8
1728839100000|2024-10-13 17:05:00|321.71|320.01|321.79|320.09|321.8|320.1|321.71|320.01|11
1728839110000|2024-10-13 17:05:10|321.75|320.05|321.7|320|321.75|320.05|321.7|320|7
1728839120000|2024-10-13 17:05:20|321.69|319.99|321.69|319.99|321.7|320|321.68|319.98|13
1728839130000|2024-10-13 17:05:30|321.7|320|321.65|319.95|321.7|320|321.65|319.95|10
1728839140000|2024-10-13 17:05:40|321.66|319.96|321.77|320.07|321.77|320.07|321.65|319.95|11
1728839150000|2024-10-13 17:05:50|321.76|320.06|321.75|320.05|321.76|320.06|321.73|320.03|8
1728839160000|2024-10-13 17:06:00|321.77|320.07|321.75|320.05|321.77|320.07|321.73|320.03|13
1728839170000|2024-10-13 17:06:10|321.76|320.06|321.74|320.04|321.77|320.07|321.74|320.04|10
1728839180000|2024-10-13 17:06:20|321.75|320.05|321.74|320.04|321.75|320.05|321.72|320.02|4
1728839190000|2024-10-13 17:06:30|321.73|320.03|321.75|320.05|321.75|320.05|321.73|320.03|3
1728839200000|2024-10-13 17:06:40|321.74|320.04|321.66|319.96|321.75|320.05|321.66|319.96|8
1728839210000|2024-10-13 17:06:50|321.63|319.93|321.56|319.86|321.63|319.93|321.56|319.86|8
1728839220000|2024-10-13 17:07:00|321.54|319.84|321.47|319.77|321.54|319.84|321.47|319.77|8
1728839230000|2024-10-13 17:07:10|321.46|319.76|321.46|319.76|321.46|319.76|321.46|319.76|1
1728839240000|2024-10-13 17:07:20|321.44|319.74|321.44|319.74|321.44|319.74|321.44|319.74|1
1728839260000|2024-10-13 17:07:40|321.53|319.83|321.51|319.81|321.56|319.86|321.51|319.81|7
1728839270000|2024-10-13 17:07:50|321.5|319.8|321.47|319.77|321.5|319.8|321.47|319.77|4
1728839280000|2024-10-13 17:08:00|321.46|319.76|321.29|319.59|321.46|319.76|321.29|319.59|2
1728839290000|2024-10-13 17:08:10|321.31|319.61|321.29|319.59|321.31|319.61|321.29|319.59|2
1728839300000|2024-10-13 17:08:20|321.24|319.54|321.26|319.56|321.29|319.59|321.24|319.54|4
1728839310000|2024-10-13 17:08:30|321.31|319.61|321.31|319.61|321.31|319.61|321.31|319.61|1
1728839320000|2024-10-13 17:08:40|321.3|319.6|321.29|319.59|321.3|319.6|321.29|319.59|2
1728839330000|2024-10-13 17:08:50|321.31|319.61|321.31|319.61|321.31|319.61|321.29|319.59|3
1728839340000|2024-10-13 17:09:00|321.3|319.6|321.3|319.6|321.31|319.61|321.29|319.59|8
1728839350000|2024-10-13 17:09:10|321.27|319.57|321.25|319.55|321.29|319.59|321.25|319.55|7
1728839360000|2024-10-13 17:09:20|321.27|319.57|321.42|319.72|321.43|319.73|321.27|319.57|10
1728839370000|2024-10-13 17:09:30|321.41|319.71|321.4|319.7|321.41|319.71|321.4|319.7|2
1728839380000|2024-10-13 17:09:40|321.38|319.68|321.41|319.71|321.41|319.71|321.38|319.68|2
1728839400000|2024-10-13 17:10:00|321.43|319.73|321.53|319.83|321.53|319.83|321.43|319.73|9
1728839410000|2024-10-13 17:10:10|321.52|319.82|321.47|319.77|321.53|319.83|321.47|319.77|9
1728839420000|2024-10-13 17:10:20|321.48|319.78|321.47|319.77|321.49|319.79|321.47|319.77|3
1728839430000|2024-10-13 17:10:30|321.48|319.78|321.6|319.9|321.61|319.91|321.48|319.78|6
1728839440000|2024-10-13 17:10:40|321.58|319.88|321.73|320.03|321.73|320.03|321.58|319.88|9
1728839450000|2024-10-13 17:10:50|321.71|320.01|321.69|319.99|321.72|320.02|321.67|319.97|12
1728839460000|2024-10-13 17:11:00|321.7|320|321.84|320.14|321.84|320.14|321.7|320|8
1728839470000|2024-10-13 17:11:10|321.85|320.15|321.92|320.22|321.92|320.22|321.84|320.14|11
1728839480000|2024-10-13 17:11:20|321.91|320.21|321.91|320.21|321.92|320.22|321.91|320.21|5
1728839490000|2024-10-13 17:11:30|321.92|320.22|321.81|320.11|321.92|320.22|321.81|320.11|8
1728839500000|2024-10-13 17:11:40|321.79|320.09|321.77|320.07|321.79|320.09|321.77|320.07|2
1728839510000|2024-10-13 17:11:50|321.78|320.08|321.78|320.08|321.78|320.08|321.77|320.07|7
1728839520000|2024-10-13 17:12:00|321.81|320.11|321.79|320.09|321.82|320.12|321.77|320.07|9
1728839530000|2024-10-13 17:12:10|321.81|320.11|321.81|320.11|321.81|320.11|321.81|320.11|1
1728839540000|2024-10-13 17:12:20|321.8|320.1|321.77|320.07|321.81|320.11|321.77|320.07|8
1728839550000|2024-10-13 17:12:30|321.79|320.09|321.8|320.1|321.81|320.11|321.79|320.09|7
1728839560000|2024-10-13 17:12:40|321.81|320.11|321.86|320.16|321.88|320.18|321.78|320.08|9
1728839570000|2024-10-13 17:12:50|321.87|320.17|321.93|320.23|321.93|320.23|321.87|320.17|4
1728839580000|2024-10-13 17:13:00|321.92|320.22|321.95|320.25|321.95|320.25|321.86|320.16|17
1728839590000|2024-10-13 17:13:10|321.96|320.26|321.92|320.22|321.96|320.26|321.92|320.22|5
1728839600000|2024-10-13 17:13:20|321.9|320.2|321.85|320.15|321.9|320.2|321.85|320.15|3
1728839610000|2024-10-13 17:13:30|321.84|320.14|321.86|320.16|321.87|320.17|321.84|320.14|9
1728839620000|2024-10-13 17:13:40|321.88|320.18|321.87|320.17|321.88|320.18|321.86|320.16|9
1728839630000|2024-10-13 17:13:50|321.86|320.16|321.86|320.16|321.87|320.17|321.86|320.16|3
1728839640000|2024-10-13 17:14:00|321.87|320.17|322.05|320.35|322.06|320.36|321.87|320.17|10
1728839650000|2024-10-13 17:14:10|322.04|320.34|322.02|320.32|322.04|320.34|322.02|320.32|5
1728839660000|2024-10-13 17:14:20|322.04|320.34|322.01|320.31|322.04|320.34|322.01|320.31|6
1728839670000|2024-10-13 17:14:30|321.98|320.28|321.98|320.28|321.98|320.28|321.98|320.28|1
1728839680000|2024-10-13 17:14:40|322.01|320.31|322.03|320.33|322.03|320.33|322.01|320.31|2
1728839690000|2024-10-13 17:14:50|322.05|320.35|322.09|320.39|322.13|320.43|322.05|320.35|6
1728839700000|2024-10-13 17:15:00|322.1|320.4|322.06|320.36|322.12|320.42|322.06|320.36|7
1728839710000|2024-10-13 17:15:10|322.08|320.38|322.03|320.33|322.08|320.38|322.01|320.31|8
1728839720000|2024-10-13 17:15:20|322.01|320.31|322.09|320.39|322.11|320.41|322.01|320.31|15
1728839730000|2024-10-13 17:15:30|322.1|320.4|322.16|320.46|322.23|320.53|322.1|320.4|14
1728839740000|2024-10-13 17:15:40|322.13|320.43|322.11|320.41|322.14|320.44|322.11|320.41|4
1728839750000|2024-10-13 17:15:50|322.12|320.42|322.13|320.43|322.17|320.47|322.12|320.42|8
1728839760000|2024-10-13 17:16:00|322.12|320.42|322.31|320.61|322.36|320.66|322.12|320.42|16
1728839770000|2024-10-13 17:16:10|322.34|320.64|322.29|320.59|322.34|320.64|322.29|320.59|10
1728839780000|2024-10-13 17:16:20|322.28|320.58|322.22|320.52|322.28|320.58|322.2|320.5|9
1728839790000|2024-10-13 17:16:30|322.24|320.54|322.12|320.42|322.24|320.54|322.12|320.42|12
1728839800000|2024-10-13 17:16:40|322.13|320.43|321.99|320.29|322.13|320.43|321.99|320.29|11
1728839810000|2024-10-13 17:16:50|321.98|320.28|321.92|320.22|321.98|320.28|321.88|320.18|13
1728839820000|2024-10-13 17:17:00|321.91|320.21|321.79|320.09|321.91|320.21|321.79|320.09|17
1728839830000|2024-10-13 17:17:10|321.83|320.13|321.87|320.17|321.88|320.18|321.79|320.09|10
1728839840000|2024-10-13 17:17:20|321.88|320.18|322.01|320.31|322.01|320.31|321.86|320.16|15
1728839850000|2024-10-13 17:17:30|322.03|320.33|322.04|320.34|322.06|320.36|322.03|320.33|8
1728839860000|2024-10-13 17:17:40|322.05|320.35|322.09|320.39|322.14|320.44|322.04|320.34|11
1728839870000|2024-10-13 17:17:50|322.08|320.38|322|320.3|322.09|320.39|322|320.3|10
1728839880000|2024-10-13 17:18:00|322.03|320.33|322|320.3|322.03|320.33|321.99|320.29|5
1728839890000|2024-10-13 17:18:10|321.95|320.25|321.99|320.29|321.99|320.29|321.95|320.25|6
1728839900000|2024-10-13 17:18:20|321.96|320.26|322.02|320.32|322.09|320.39|321.96|320.26|12
1728839910000|2024-10-13 17:18:30|322.01|320.31|322.02|320.32|322.03|320.33|322.01|320.31|4
1728839920000|2024-10-13 17:18:40|322.01|320.31|322.01|320.31|322.01|320.31|322.01|320.31|1
1728839930000|2024-10-13 17:18:50|322.02|320.32|322.02|320.32|322.08|320.38|322.02|320.32|8
1728839940000|2024-10-13 17:19:00|322.01|320.31|321.92|320.22|322.01|320.31|321.92|320.22|7
1728839950000|2024-10-13 17:19:10|321.95|320.25|321.96|320.26|322.02|320.32|321.92|320.22|7
1728839960000|2024-10-13 17:19:20|321.95|320.25|321.89|320.19|321.95|320.25|321.87|320.17|5
1728839970000|2024-10-13 17:19:30|321.87|320.17|321.79|320.09|321.87|320.17|321.79|320.09|7
1728839980000|2024-10-13 17:19:40|321.78|320.08|321.76|320.06|321.79|320.09|321.72|320.02|9
1728839990000|2024-10-13 17:19:50|321.75|320.05|321.7|320|321.75|320.05|321.7|320|7
1728840000000|2024-10-13 17:20:00|321.72|320.02|321.81|320.11|321.83|320.13|321.72|320.02|11
1728840010000|2024-10-13 17:20:10|321.83|320.13|321.84|320.14|321.89|320.19|321.83|320.13|7
1728840020000|2024-10-13 17:20:20|321.83|320.13|321.77|320.07|321.84|320.14|321.77|320.07|14
1728840030000|2024-10-13 17:20:30|321.81|320.11|321.78|320.08|321.81|320.11|321.77|320.07|3
1728840040000|2024-10-13 17:20:40|321.77|320.07|321.64|319.94|321.78|320.08|321.64|319.94|9
1728840050000|2024-10-13 17:20:50|321.63|319.93|321.56|319.86|321.63|319.93|321.56|319.86|5
1728840060000|2024-10-13 17:21:00|321.57|319.87|321.51|319.81|321.58|319.88|321.51|319.81|20
1728840070000|2024-10-13 17:21:10|321.5|319.8|321.38|319.68|321.5|319.8|321.36|319.66|17
1728840080000|2024-10-13 17:21:20|321.43|319.73|321.37|319.67|321.43|319.73|321.37|319.67|9
1728840090000|2024-10-13 17:21:30|321.38|319.68|321.44|319.74|321.45|319.75|321.37|319.67|9
1728840100000|2024-10-13 17:21:40|321.43|319.73|321.43|319.73|321.43|319.73|321.41|319.71|8
1728840110000|2024-10-13 17:21:50|321.41|319.71|321.41|319.71|321.42|319.72|321.41|319.71|3
1728840120000|2024-10-13 17:22:00|321.42|319.72|321.53|319.83|321.55|319.85|321.42|319.72|11
1728840130000|2024-10-13 17:22:10|321.5|319.8|321.59|319.89|321.62|319.92|321.49|319.79|13
1728840140000|2024-10-13 17:22:20|321.58|319.88|321.68|319.98|321.7|320|321.58|319.88|12
1728840150000|2024-10-13 17:22:30|321.67|319.97|321.59|319.89|321.69|319.99|321.59|319.89|8
1728840160000|2024-10-13 17:22:40|321.58|319.88|321.57|319.87|321.58|319.88|321.55|319.85|6
1728840170000|2024-10-13 17:22:50|321.56|319.86|321.53|319.83|321.56|319.86|321.53|319.83|5
1728840180000|2024-10-13 17:23:00|321.58|319.88|321.61|319.91|321.62|319.92|321.58|319.88|6
1728840190000|2024-10-13 17:23:10|321.58|319.88|321.5|319.8|321.58|319.88|321.49|319.79|11
1728840200000|2024-10-13 17:23:20|321.46|319.76|321.45|319.75|321.46|319.76|321.45|319.75|6
1728840210000|2024-10-13 17:23:30|321.48|319.78|321.5|319.8|321.52|319.82|321.48|319.78|5
1728840220000|2024-10-13 17:23:40|321.51|319.81|321.49|319.79|321.51|319.81|321.49|319.79|4
1728840230000|2024-10-13 17:23:50|321.53|319.83|321.59|319.89|321.59|319.89|321.53|319.83|4
1728840240000|2024-10-13 17:24:00|321.6|319.9|321.61|319.91|321.61|319.91|321.58|319.88|7
1728840250000|2024-10-13 17:24:10|321.6|319.9|321.54|319.84|321.6|319.9|321.54|319.84|8
1728840260000|2024-10-13 17:24:20|321.56|319.86|321.62|319.92|321.62|319.92|321.56|319.86|9
1728840270000|2024-10-13 17:24:30|321.64|319.94|321.66|319.96|321.66|319.96|321.64|319.94|3
1728840280000|2024-10-13 17:24:40|321.65|319.95|321.62|319.92|321.67|319.97|321.62|319.92|8
1728840290000|2024-10-13 17:24:50|321.61|319.91|321.56|319.86|321.61|319.91|321.56|319.86|9
1728840300000|2024-10-13 17:25:00|321.55|319.85|321.56|319.86|321.56|319.86|321.55|319.85|2
1728840310000|2024-10-13 17:25:10|321.58|319.88|321.49|319.79|321.58|319.88|321.49|319.79|8
1728840320000|2024-10-13 17:25:20|321.48|319.78|321.54|319.84|321.55|319.85|321.44|319.74|13
1728840330000|2024-10-13 17:25:30|321.53|319.83|321.53|319.83|321.54|319.84|321.52|319.82|7
1728840340000|2024-10-13 17:25:40|321.52|319.82|321.52|319.82|321.52|319.82|321.5|319.8|4
1728840350000|2024-10-13 17:25:50|321.53|319.83|321.59|319.89|321.63|319.93|321.53|319.83|11
1728840360000|2024-10-13 17:26:00|321.57|319.87|321.56|319.86|321.57|319.87|321.55|319.85|3
1728840370000|2024-10-13 17:26:10|321.57|319.87|321.56|319.86|321.58|319.88|321.55|319.85|5
1728840380000|2024-10-13 17:26:20|321.58|319.88|321.6|319.9|321.65|319.95|321.56|319.86|10
1728840390000|2024-10-13 17:26:30|321.61|319.91|321.53|319.83|321.61|319.91|321.53|319.83|9
1728840400000|2024-10-13 17:26:40|321.52|319.82|321.5|319.8|321.52|319.82|321.49|319.79|6
1728840410000|2024-10-13 17:26:50|321.51|319.81|321.52|319.82|321.55|319.85|321.51|319.81|6
1728840430000|2024-10-13 17:27:10|321.51|319.81|321.49|319.79|321.51|319.81|321.48|319.78|8
1728840440000|2024-10-13 17:27:20|321.5|319.8|321.6|319.9|321.6|319.9|321.5|319.8|5
1728840450000|2024-10-13 17:27:30|321.61|319.91|321.65|319.95|321.65|319.95|321.6|319.9|5
1728840470000|2024-10-13 17:27:50|321.64|319.94|321.58|319.88|321.64|319.94|321.58|319.88|5
1728840480000|2024-10-13 17:28:00|321.59|319.89|321.62|319.92|321.63|319.93|321.59|319.89|3
1728840490000|2024-10-13 17:28:10|321.63|319.93|321.62|319.92|321.63|319.93|321.61|319.91|6
1728840500000|2024-10-13 17:28:20|321.63|319.93|321.63|319.93|321.63|319.93|321.61|319.91|5
1728840510000|2024-10-13 17:28:30|321.64|319.94|321.7|320|321.72|320.02|321.63|319.93|13
1728840520000|2024-10-13 17:28:40|321.72|320.02|321.7|320|321.74|320.04|321.7|320|9
1728840530000|2024-10-13 17:28:50|321.73|320.03|321.79|320.09|321.79|320.09|321.69|319.99|7
1728840540000|2024-10-13 17:29:00|321.78|320.08|321.71|320.01|321.78|320.08|321.71|320.01|3
1728840550000|2024-10-13 17:29:10|321.68|319.98|321.61|319.91|321.69|319.99|321.61|319.91|8
1728840560000|2024-10-13 17:29:20|321.62|319.92|321.61|319.91|321.62|319.92|321.61|319.91|2
1728840570000|2024-10-13 17:29:30|321.62|319.92|321.62|319.92|321.62|319.92|321.62|319.92|1
1728840580000|2024-10-13 17:29:40|321.61|319.91|321.61|319.91|321.61|319.91|321.61|319.91|1
1728840590000|2024-10-13 17:29:50|321.6|319.9|321.6|319.9|321.62|319.92|321.59|319.89|9
1728840610000|2024-10-13 17:30:10|321.57|319.87|321.51|319.81|321.59|319.89|321.51|319.81|6
1728840620000|2024-10-13 17:30:20|321.5|319.8|321.49|319.79|321.5|319.8|321.48|319.78|4
1728840630000|2024-10-13 17:30:30|321.5|319.8|321.47|319.77|321.5|319.8|321.44|319.74|6
1728840640000|2024-10-13 17:30:40|321.48|319.78|321.48|319.78|321.51|319.81|321.48|319.78|4
1728840650000|2024-10-13 17:30:50|321.47|319.77|321.32|319.62|321.47|319.77|321.32|319.62|10
1728840660000|2024-10-13 17:31:00|321.31|319.61|321.28|319.58|321.31|319.61|321.28|319.58|4
1728840670000|2024-10-13 17:31:10|321.29|319.59|321.26|319.56|321.29|319.59|321.22|319.52|8
1728840680000|2024-10-13 17:31:20|321.31|319.61|321.34|319.64|321.35|319.65|321.31|319.61|7
1728840690000|2024-10-13 17:31:30|321.35|319.65|321.32|319.62|321.35|319.65|321.31|319.61|9
1728840700000|2024-10-13 17:31:40|321.33|319.63|321.33|319.63|321.34|319.64|321.33|319.63|3
1728840710000|2024-10-13 17:31:50|321.32|319.62|321.29|319.59|321.33|319.63|321.29|319.59|5
1728840720000|2024-10-13 17:32:00|321.27|319.57|321.2|319.5|321.27|319.57|321.2|319.5|11
1728840730000|2024-10-13 17:32:10|321.16|319.46|321.15|319.45|321.21|319.51|321.14|319.44|13
1728840740000|2024-10-13 17:32:20|321.16|319.46|321.15|319.45|321.16|319.46|321.15|319.45|2
1728840750000|2024-10-13 17:32:30|321.13|319.43|321.09|319.39|321.14|319.44|321.08|319.38|11
1728840760000|2024-10-13 17:32:40|321.11|319.41|321.13|319.43|321.13|319.43|321.07|319.37|6
1728840770000|2024-10-13 17:32:50|321.14|319.44|321.2|319.5|321.2|319.5|321.14|319.44|4
1728840780000|2024-10-13 17:33:00|321.21|319.51|321.19|319.49|321.21|319.51|321.19|319.49|3
1728840790000|2024-10-13 17:33:10|321.23|319.53|321.19|319.49|321.23|319.53|321.19|319.49|2
1728840800000|2024-10-13 17:33:20|321.21|319.51|321.29|319.59|321.29|319.59|321.21|319.51|2
1728840810000|2024-10-13 17:33:30|321.28|319.58|321.31|319.61|321.33|319.63|321.28|319.58|6
1728840820000|2024-10-13 17:33:40|321.32|319.62|321.29|319.59|321.32|319.62|321.18|319.48|10
1728840830000|2024-10-13 17:33:50|321.3|319.6|321.27|319.57|321.3|319.6|321.26|319.56|6
1728840840000|2024-10-13 17:34:00|321.25|319.55|321.26|319.56|321.26|319.56|321.21|319.51|4
1728840870000|2024-10-13 17:34:30|321.24|319.54|321.27|319.57|321.27|319.57|321.24|319.54|3
1728840900000|2024-10-13 17:35:00|321.25|319.55|321.26|319.56|321.26|319.56|321.25|319.55|2
1728840910000|2024-10-13 17:35:10|321.25|319.55|321.23|319.53|321.25|319.55|321.23|319.53|6
1728840920000|2024-10-13 17:35:20|321.25|319.55|321.25|319.55|321.25|319.55|321.25|319.55|1
1728840930000|2024-10-13 17:35:30|321.21|319.51|321.2|319.5|321.22|319.52|321.19|319.49|4
1728840940000|2024-10-13 17:35:40|321.21|319.51|321.21|319.51|321.21|319.51|321.21|319.51|1
1728840950000|2024-10-13 17:35:50|321.23|319.53|321.21|319.51|321.24|319.54|321.21|319.51|3
1728840960000|2024-10-13 17:36:00|321.16|319.46|321.09|319.39|321.17|319.47|321.09|319.39|4
1728840970000|2024-10-13 17:36:10|321.07|319.37|320.95|319.25|321.07|319.37|320.93|319.23|17
1728840980000|2024-10-13 17:36:20|320.94|319.24|320.85|319.15|320.94|319.24|320.83|319.13|9
1728840990000|2024-10-13 17:36:30|320.84|319.14|320.87|319.17|320.87|319.17|320.84|319.14|6
1728841000000|2024-10-13 17:36:40|320.86|319.16|320.8|319.1|320.86|319.16|320.78|319.08|11
1728841010000|2024-10-13 17:36:50|320.81|319.11|320.79|319.09|320.83|319.13|320.79|319.09|8
1728841020000|2024-10-13 17:37:00|320.77|319.07|320.76|319.06|320.78|319.08|320.74|319.04|10
1728841030000|2024-10-13 17:37:10|320.77|319.07|320.88|319.18|320.9|319.2|320.77|319.07|11
1728841040000|2024-10-13 17:37:20|320.89|319.19|320.91|319.21|320.94|319.24|320.89|319.19|6
1728841050000|2024-10-13 17:37:30|320.9|319.2|320.79|319.09|320.9|319.2|320.78|319.08|9
1728841060000|2024-10-13 17:37:40|320.78|319.08|320.78|319.08|320.79|319.09|320.78|319.08|9
1728841070000|2024-10-13 17:37:50|320.73|319.03|320.76|319.06|320.79|319.09|320.73|319.03|9
1728841080000|2024-10-13 17:38:00|320.74|319.04|320.56|318.86|320.74|319.04|320.56|318.86|16
1728841090000|2024-10-13 17:38:10|320.55|318.85|320.52|318.82|320.55|318.85|320.52|318.82|5
1728841100000|2024-10-13 17:38:20|320.51|318.81|320.48|318.78|320.52|318.82|320.46|318.76|14
1728841110000|2024-10-13 17:38:30|320.5|318.8|320.57|318.87|320.57|318.87|320.47|318.77|6
1728841120000|2024-10-13 17:38:40|320.56|318.86|320.44|318.74|320.56|318.86|320.44|318.74|6
1728841130000|2024-10-13 17:38:50|320.45|318.75|320.42|318.72|320.45|318.75|320.42|318.72|4
1728841140000|2024-10-13 17:39:00|320.4|318.7|320.32|318.62|320.4|318.7|320.32|318.62|16
1728841150000|2024-10-13 17:39:10|320.31|318.61|320.31|318.61|320.33|318.63|320.29|318.59|14
1728841160000|2024-10-13 17:39:20|320.3|318.6|320.18|318.48|320.31|318.61|320.18|318.48|15
1728841170000|2024-10-13 17:39:30|320.19|318.49|320.21|318.51|320.21|318.51|320.19|318.49|3
1728841180000|2024-10-13 17:39:40|320.23|318.53|320.28|318.58|320.34|318.64|320.23|318.53|11
1728841190000|2024-10-13 17:39:50|320.26|318.56|320.22|318.52|320.26|318.56|320.22|318.52|7
1728841200000|2024-10-13 17:40:00|320.23|318.53|320.27|318.57|320.28|318.58|320.22|318.52|7
1728841210000|2024-10-13 17:40:10|320.28|318.58|320.21|318.51|320.3|318.6|320.21|318.51|8
1728841220000|2024-10-13 17:40:20|320.2|318.5|320.16|318.46|320.21|318.51|320.15|318.45|12
1728841230000|2024-10-13 17:40:30|320.14|318.44|320.12|318.42|320.14|318.44|320.12|318.42|5
1728841240000|2024-10-13 17:40:40|320.11|318.41|320.1|318.4|320.12|318.42|320.1|318.4|11
1728841250000|2024-10-13 17:40:50|320.08|318.38|320.08|318.38|320.08|318.38|320.07|318.37|3
1728841260000|2024-10-13 17:41:00|320.09|318.39|320.09|318.39|320.11|318.41|320.06|318.36|14
1728841270000|2024-10-13 17:41:10|320.07|318.37|320.08|318.38|320.08|318.38|320.07|318.37|4
1728841280000|2024-10-13 17:41:20|320.09|318.39|320.09|318.39|320.1|318.4|320.08|318.38|7
1728841290000|2024-10-13 17:41:30|320.08|318.38|320.16|318.46|320.16|318.46|320.08|318.38|4
1728841300000|2024-10-13 17:41:40|320.15|318.45|320.19|318.49|320.19|318.49|320.13|318.43|3
1728841310000|2024-10-13 17:41:50|320.13|318.43|320.13|318.43|320.13|318.43|320.13|318.43|1
1728841320000|2024-10-13 17:42:00|320.14|318.44|320.09|318.39|320.19|318.49|320.07|318.37|16
1728841340000|2024-10-13 17:42:20|320.08|318.38|320.1|318.4|320.1|318.4|320.08|318.38|6
1728841350000|2024-10-13 17:42:30|320.09|318.39|320.06|318.36|320.09|318.39|320.06|318.36|2
1728841360000|2024-10-13 17:42:40|320.03|318.33|319.73|318.03|320.03|318.33|319.71|318.01|22
1728841370000|2024-10-13 17:42:50|319.69|317.99|319.68|317.98|319.7|318|319.68|317.98|4
1728841380000|2024-10-13 17:43:00|319.65|317.95|319.65|317.95|319.68|317.98|319.64|317.94|15
1728841390000|2024-10-13 17:43:10|319.63|317.93|319.62|317.92|319.64|317.94|319.62|317.92|10
1728841400000|2024-10-13 17:43:20|319.58|317.88|319.49|317.79|319.58|317.88|319.46|317.76|17
1728841410000|2024-10-13 17:43:30|319.48|317.78|319.39|317.69|319.48|317.78|319.39|317.69|10
1728841420000|2024-10-13 17:43:40|319.4|317.7|319.5|317.8|319.5|317.8|319.4|317.7|6
1728841430000|2024-10-13 17:43:50|319.47|317.77|319.43|317.73|319.48|317.78|319.43|317.73|5
1728841440000|2024-10-13 17:44:00|319.46|317.76|319.29|317.59|319.46|317.76|319.29|317.59|12
1728841450000|2024-10-13 17:44:10|319.26|317.56|319.3|317.6|319.3|317.6|319.24|317.54|12
1728841460000|2024-10-13 17:44:20|319.31|317.61|319.33|317.63|319.33|317.63|319.3|317.6|6
1728841470000|2024-10-13 17:44:30|319.31|317.61|319.34|317.64|319.34|317.64|319.31|317.61|5
1728841480000|2024-10-13 17:44:40|319.35|317.65|319.5|317.8|319.5|317.8|319.35|317.65|11
1728841490000|2024-10-13 17:44:50|319.48|317.78|319.47|317.77|319.48|317.78|319.47|317.77|2
1728841500000|2024-10-13 17:45:00|319.48|317.78|319.49|317.79|319.5|317.8|319.45|317.75|9
1728841510000|2024-10-13 17:45:10|319.5|317.8|319.69|317.99|319.69|317.99|319.5|317.8|7
1728841520000|2024-10-13 17:45:20|319.74|318.04|319.66|317.96|319.77|318.07|319.66|317.96|13
1728841530000|2024-10-13 17:45:30|319.65|317.95|319.69|317.99|319.7|318|319.65|317.95|6
1728841540000|2024-10-13 17:45:40|319.74|318.04|319.57|317.87|319.74|318.04|319.57|317.87|14
1728841550000|2024-10-13 17:45:50|319.56|317.86|319.48|317.78|319.56|317.86|319.48|317.78|12
1728841560000|2024-10-13 17:46:00|319.47|317.77|319.44|317.74|319.48|317.78|319.42|317.72|14
1728841570000|2024-10-13 17:46:10|319.43|317.73|319.42|317.72|319.43|317.73|319.42|317.72|2
1728841580000|2024-10-13 17:46:20|319.38|317.68|319.44|317.74|319.48|317.78|319.38|317.68|15
1728841590000|2024-10-13 17:46:30|319.45|317.75|319.59|317.89|319.59|317.89|319.45|317.75|7
1728841600000|2024-10-13 17:46:40|319.6|317.9|319.68|317.98|319.73|318.03|319.6|317.9|15
1728841610000|2024-10-13 17:46:50|319.66|317.96|319.75|318.05|319.75|318.05|319.66|317.96|13
1728841620000|2024-10-13 17:47:00|319.72|318.02|319.78|318.08|319.92|318.22|319.72|318.02|24
1728841630000|2024-10-13 17:47:10|319.77|318.07|319.8|318.1|319.82|318.12|319.75|318.05|8
1728841640000|2024-10-13 17:47:20|319.83|318.13|319.82|318.12|319.83|318.13|319.8|318.1|10
1728841650000|2024-10-13 17:47:30|319.85|318.15|319.94|318.24|319.94|318.24|319.85|318.15|13
1728841660000|2024-10-13 17:47:40|319.95|318.25|319.99|318.29|319.99|318.29|319.95|318.25|6
1728841670000|2024-10-13 17:47:50|319.97|318.27|319.94|318.24|319.98|318.28|319.91|318.21|6
1728841680000|2024-10-13 17:48:00|319.95|318.25|320.07|318.37|320.07|318.37|319.95|318.25|10
1728841690000|2024-10-13 17:48:10|320.08|318.38|320.17|318.47|320.17|318.47|320.08|318.38|7
1728841700000|2024-10-13 17:48:20|320.2|318.5|320.15|318.45|320.2|318.5|320.14|318.44|11
1728841710000|2024-10-13 17:48:30|320.17|318.47|320.14|318.44|320.17|318.47|320.14|318.44|3
1728841720000|2024-10-13 17:48:40|320.15|318.45|320.34|318.64|320.35|318.65|320.15|318.45|9
1728841730000|2024-10-13 17:48:50|320.32|318.62|320.25|318.55|320.33|318.63|320.25|318.55|10
1728841740000|2024-10-13 17:49:00|320.26|318.56|320.27|318.57|320.33|318.63|320.2|318.5|12
1728841750000|2024-10-13 17:49:10|320.28|318.58|320.28|318.58|320.3|318.6|320.28|318.58|4
1728841760000|2024-10-13 17:49:20|320.29|318.59|320.18|318.48|320.3|318.6|320.18|318.48|12
1728841770000|2024-10-13 17:49:30|320.23|318.53|320.23|318.53|320.24|318.54|320.23|318.53|3
1728841780000|2024-10-13 17:49:40|320.24|318.54|320.2|318.5|320.25|318.55|320.17|318.47|9
1728841790000|2024-10-13 17:49:50|320.22|318.52|320.24|318.54|320.24|318.54|320.21|318.51|11
1728841800000|2024-10-13 17:50:00|320.25|318.55|320.3|318.6|320.35|318.65|320.25|318.55|12
1728841810000|2024-10-13 17:50:10|320.29|318.59|320.25|318.55|320.29|318.59|320.25|318.55|11
1728841820000|2024-10-13 17:50:20|320.23|318.53|320.18|318.48|320.23|318.53|320.15|318.45|13
1728841830000|2024-10-13 17:50:30|320.19|318.49|320.22|318.52|320.25|318.55|320.14|318.44|10
1728841840000|2024-10-13 17:50:40|320.21|318.51|320.15|318.45|320.22|318.52|320.14|318.44|8
1728841850000|2024-10-13 17:50:50|320.16|318.46|320.19|318.49|320.19|318.49|320.13|318.43|12
1728841860000|2024-10-13 17:51:00|320.16|318.46|320.34|318.64|320.34|318.64|320.15|318.45|14
1728841870000|2024-10-13 17:51:10|320.32|318.62|320.13|318.43|320.33|318.63|320.13|318.43|11
1728841880000|2024-10-13 17:51:20|320.12|318.42|320.23|318.53|320.25|318.55|320.1|318.4|10
1728841890000|2024-10-13 17:51:30|320.25|318.55|320.46|318.76|320.46|318.76|320.23|318.53|12
1728841900000|2024-10-13 17:51:40|320.5|318.8|320.53|318.83|320.53|318.83|320.49|318.79|6
1728841910000|2024-10-13 17:51:50|320.54|318.84|320.53|318.83|320.6|318.9|320.5|318.8|15
1728841920000|2024-10-13 17:52:00|320.54|318.84|320.48|318.78|320.58|318.88|320.48|318.78|8
1728841930000|2024-10-13 17:52:10|320.49|318.79|320.52|318.82|320.54|318.84|320.49|318.79|6
1728841940000|2024-10-13 17:52:20|320.56|318.86|320.62|318.92|320.66|318.96|320.56|318.86|6
1728841950000|2024-10-13 17:52:30|320.61|318.91|320.58|318.88|320.61|318.91|320.56|318.86|7
1728841960000|2024-10-13 17:52:40|320.6|318.9|320.57|318.87|320.6|318.9|320.56|318.86|4
1728841970000|2024-10-13 17:52:50|320.58|318.88|320.61|318.91|320.61|318.91|320.52|318.82|3
1728841980000|2024-10-13 17:53:00|320.63|318.93|320.57|318.87|320.63|318.93|320.54|318.84|9
1728841990000|2024-10-13 17:53:10|320.62|318.92|320.62|318.92|320.62|318.92|320.62|318.92|1
1728842000000|2024-10-13 17:53:20|320.64|318.94|320.53|318.83|320.64|318.94|320.53|318.83|13
1728842010000|2024-10-13 17:53:30|320.5|318.8|320.5|318.8|320.5|318.8|320.49|318.79|3
1728842020000|2024-10-13 17:53:40|320.57|318.87|320.61|318.91|320.61|318.91|320.56|318.86|5
1728842030000|2024-10-13 17:53:50|320.6|318.9|320.62|318.92|320.62|318.92|320.6|318.9|7
1728842040000|2024-10-13 17:54:00|320.63|318.93|320.6|318.9|320.63|318.93|320.58|318.88|6
1728842050000|2024-10-13 17:54:10|320.62|318.92|320.69|318.99|320.7|319|320.62|318.92|8
1728842060000|2024-10-13 17:54:20|320.68|318.98|320.67|318.97|320.71|319.01|320.67|318.97|5
1728842070000|2024-10-13 17:54:30|320.71|319.01|320.76|319.06|320.76|319.06|320.69|318.99|5
1728842080000|2024-10-13 17:54:40|320.75|319.05|320.75|319.05|320.75|319.05|320.7|319|6
1728842090000|2024-10-13 17:54:50|320.74|319.04|320.67|318.97|320.75|319.05|320.66|318.96|9
1728842100000|2024-10-13 17:55:00|320.66|318.96|320.67|318.97|320.7|319|320.64|318.94|10
1728842110000|2024-10-13 17:55:10|320.65|318.95|320.64|318.94|320.65|318.95|320.61|318.91|10
1728842120000|2024-10-13 17:55:20|320.63|318.93|320.59|318.89|320.63|318.93|320.57|318.87|10
1728842130000|2024-10-13 17:55:30|320.6|318.9|320.47|318.77|320.6|318.9|320.45|318.75|17
1728842140000|2024-10-13 17:55:40|320.48|318.78|320.43|318.73|320.48|318.78|320.39|318.69|11
1728842150000|2024-10-13 17:55:50|320.45|318.75|320.45|318.75|320.45|318.75|320.45|318.75|1
1728842160000|2024-10-13 17:56:00|320.44|318.74|320.26|318.56|320.44|318.74|320.25|318.55|15
1728842170000|2024-10-13 17:56:10|320.25|318.55|320.22|318.52|320.28|318.58|320.2|318.5|13
1728842180000|2024-10-13 17:56:20|320.24|318.54|320.28|318.58|320.3|318.6|320.24|318.54|10
1728842190000|2024-10-13 17:56:30|320.29|318.59|320.24|318.54|320.31|318.61|320.23|318.53|13
1728842200000|2024-10-13 17:56:40|320.25|318.55|320.3|318.6|320.3|318.6|320.25|318.55|4
1728842210000|2024-10-13 17:56:50|320.28|318.58|320.28|318.58|320.28|318.58|320.26|318.56|4
1728842220000|2024-10-13 17:57:00|320.27|318.57|320.28|318.58|320.29|318.59|320.27|318.57|4
1728842230000|2024-10-13 17:57:10|320.29|318.59|320.29|318.59|320.29|318.59|320.29|318.59|1
1728842240000|2024-10-13 17:57:20|320.27|318.57|320.22|318.52|320.27|318.57|320.22|318.52|13
1728842250000|2024-10-13 17:57:30|320.18|318.48|320.1|318.4|320.18|318.48|320.08|318.38|13
1728842260000|2024-10-13 17:57:40|320.11|318.41|320.08|318.38|320.13|318.43|320.08|318.38|9
1728842270000|2024-10-13 17:57:50|320.06|318.36|320.03|318.33|320.07|318.37|320.03|318.33|5
1728842280000|2024-10-13 17:58:00|320.04|318.34|320.14|318.44|320.14|318.44|320.04|318.34|6
1728842290000|2024-10-13 17:58:10|320.1|318.4|320.09|318.39|320.1|318.4|320.09|318.39|2
1728842300000|2024-10-13 17:58:20|320.1|318.4|320.11|318.41|320.11|318.41|320.1|318.4|2
1728842310000|2024-10-13 17:58:30|320.12|318.42|320.2|318.5|320.2|318.5|320.12|318.42|5
1728842320000|2024-10-13 17:58:40|320.17|318.47|320.15|318.45|320.17|318.47|320.15|318.45|2
1728842330000|2024-10-13 17:58:50|320.16|318.46|320.12|318.42|320.16|318.46|320.12|318.42|3
1728842340000|2024-10-13 17:59:00|320.11|318.41|320.13|318.43|320.13|318.43|320.09|318.39|8
1728842350000|2024-10-13 17:59:10|320.1|318.4|320.07|318.37|320.1|318.4|320.05|318.35|6
1728842360000|2024-10-13 17:59:20|320.06|318.36|320.06|318.36|320.07|318.37|320.02|318.32|11
1728842370000|2024-10-13 17:59:30|320.05|318.35|320.02|318.32|320.05|318.35|320.01|318.31|3
1728842380000|2024-10-13 17:59:40|320.03|318.33|320.09|318.39|320.1|318.4|320.02|318.32|6
1728842390000|2024-10-13 17:59:50|320.08|318.38|320.07|318.37|320.09|318.39|320.07|318.37|6
1728842400000|2024-10-13 18:00:00|320.08|318.38|320.02|318.32|320.1|318.4|319.94|318.24|15
1728842410000|2024-10-13 18:00:10|320.05|318.35|320.09|318.39|320.11|318.41|320.05|318.35|10
1728842420000|2024-10-13 18:00:20|320.1|318.4|320.17|318.47|320.17|318.47|320.1|318.4|6
1728842430000|2024-10-13 18:00:30|320.16|318.46|320.1|318.4|320.18|318.48|320.09|318.39|13
1728842440000|2024-10-13 18:00:40|320.07|318.37|319.96|318.26|320.07|318.37|319.95|318.25|12
1728842450000|2024-10-13 18:00:50|319.95|318.25|319.97|318.27|319.98|318.28|319.95|318.25|6
1728842460000|2024-10-13 18:01:00|319.96|318.26|319.97|318.27|320|318.3|319.96|318.26|16
1728842470000|2024-10-13 18:01:10|319.95|318.25|319.96|318.26|319.98|318.28|319.87|318.17|16
1728842480000|2024-10-13 18:01:20|319.95|318.25|319.95|318.25|319.96|318.26|319.94|318.24|7
1728842490000|2024-10-13 18:01:30|319.96|318.26|320.01|318.31|320.01|318.31|319.96|318.26|3
1728842500000|2024-10-13 18:01:40|320.02|318.32|320.11|318.41|320.11|318.41|320.02|318.32|5
1728842510000|2024-10-13 18:01:50|320.12|318.42|320.07|318.37|320.15|318.45|320.07|318.37|11
1728842520000|2024-10-13 18:02:00|320.08|318.38|320|318.3|320.11|318.41|320|318.3|9
1728842530000|2024-10-13 18:02:10|319.99|318.29|319.89|318.19|319.99|318.29|319.89|318.19|8
1728842540000|2024-10-13 18:02:20|319.85|318.15|319.69|317.99|319.86|318.16|319.68|317.98|14
1728842550000|2024-10-13 18:02:30|319.73|318.03|319.9|318.2|319.9|318.2|319.73|318.03|12
1728842560000|2024-10-13 18:02:40|319.92|318.22|319.91|318.21|319.92|318.22|319.89|318.19|8
1728842570000|2024-10-13 18:02:50|319.89|318.19|319.91|318.21|319.91|318.21|319.86|318.16|7
1728842580000|2024-10-13 18:03:00|319.92|318.22|319.92|318.22|319.92|318.22|319.92|318.22|1
1728842590000|2024-10-13 18:03:10|319.91|318.21|319.91|318.21|319.91|318.21|319.91|318.21|1
1728842610000|2024-10-13 18:03:30|319.92|318.22|319.93|318.23|319.93|318.23|319.92|318.22|2
1728842620000|2024-10-13 18:03:40|319.92|318.22|319.86|318.16|319.92|318.22|319.86|318.16|16
1728842630000|2024-10-13 18:03:50|319.88|318.18|319.87|318.17|319.91|318.21|319.87|318.17|11
1728842640000|2024-10-13 18:04:00|319.88|318.18|319.9|318.2|319.93|318.23|319.88|318.18|11
1728842650000|2024-10-13 18:04:10|319.89|318.19|319.78|318.08|319.89|318.19|319.73|318.03|14
1728842660000|2024-10-13 18:04:20|319.8|318.1|319.68|317.98|319.81|318.11|319.66|317.96|12
1728842670000|2024-10-13 18:04:30|319.69|317.99|319.69|317.99|319.72|318.02|319.68|317.98|5
1728842680000|2024-10-13 18:04:40|319.73|318.03|319.74|318.04|319.74|318.04|319.73|318.03|2
1728842690000|2024-10-13 18:04:50|319.72|318.02|319.69|317.99|319.73|318.03|319.64|317.94|11
1728842700000|2024-10-13 18:05:00|319.7|318|319.74|318.04|319.82|318.12|319.69|317.99|15
1728842710000|2024-10-13 18:05:10|319.73|318.03|319.81|318.11|319.81|318.11|319.66|317.96|15
1728842720000|2024-10-13 18:05:20|319.84|318.14|319.82|318.12|319.88|318.18|319.82|318.12|16
1728842730000|2024-10-13 18:05:30|319.8|318.1|319.8|318.1|319.84|318.14|319.8|318.1|9
1728842740000|2024-10-13 18:05:40|319.79|318.09|319.79|318.09|319.83|318.13|319.78|318.08|10
1728842750000|2024-10-13 18:05:50|319.77|318.07|319.78|318.08|319.78|318.08|319.77|318.07|2
1728842760000|2024-10-13 18:06:00|319.83|318.13|319.84|318.14|319.84|318.14|319.83|318.13|2
1728842770000|2024-10-13 18:06:10|319.87|318.17|319.9|318.2|319.94|318.24|319.87|318.17|12
1728842780000|2024-10-13 18:06:20|319.92|318.22|319.93|318.23|319.93|318.23|319.88|318.18|5
1728842790000|2024-10-13 18:06:30|319.92|318.22|319.9|318.2|319.93|318.23|319.9|318.2|8
1728842800000|2024-10-13 18:06:40|319.92|318.22|319.93|318.23|319.93|318.23|319.92|318.22|4
1728842810000|2024-10-13 18:06:50|319.9|318.2|319.88|318.18|319.9|318.2|319.87|318.17|3
1728842820000|2024-10-13 18:07:00|319.84|318.14|319.88|318.18|319.9|318.2|319.84|318.14|4
1728842830000|2024-10-13 18:07:10|319.86|318.16|319.84|318.14|319.86|318.16|319.84|318.14|3
1728842850000|2024-10-13 18:07:30|319.88|318.18|319.96|318.26|319.98|318.28|319.88|318.18|6
1728842860000|2024-10-13 18:07:40|319.98|318.28|320|318.3|320|318.3|319.98|318.28|3
1728842880000|2024-10-13 18:08:00|319.98|318.28|319.84|318.14|319.98|318.28|319.84|318.14|8
1728842890000|2024-10-13 18:08:10|319.83|318.13|319.8|318.1|319.84|318.14|319.8|318.1|10
1728842900000|2024-10-13 18:08:20|319.79|318.09|319.74|318.04|319.79|318.09|319.73|318.03|5
1728842920000|2024-10-13 18:08:40|319.73|318.03|319.81|318.11|319.81|318.11|319.73|318.03|7
1728842930000|2024-10-13 18:08:50|319.8|318.1|319.81|318.11|319.81|318.11|319.78|318.08|3
1728842940000|2024-10-13 18:09:00|319.82|318.12|319.9|318.2|319.92|318.22|319.82|318.12|8
1728842950000|2024-10-13 18:09:10|319.98|318.28|320.02|318.32|320.02|318.32|319.93|318.23|7
1728842960000|2024-10-13 18:09:20|320.01|318.31|320.03|318.33|320.03|318.33|320.01|318.31|3
1728842970000|2024-10-13 18:09:30|320.02|318.32|319.9|318.2|320.02|318.32|319.89|318.19|10
1728842980000|2024-10-13 18:09:40|319.89|318.19|319.85|318.15|319.89|318.19|319.83|318.13|9
1728842990000|2024-10-13 18:09:50|319.84|318.14|319.84|318.14|319.86|318.16|319.83|318.13|9
1728843000000|2024-10-13 18:10:00|319.83|318.13|319.71|318.01|319.83|318.13|319.71|318.01|17
1728843010000|2024-10-13 18:10:10|319.7|318|319.64|317.94|319.72|318.02|319.62|317.92|17
1728843020000|2024-10-13 18:10:20|319.63|317.93|319.52|317.82|319.63|317.93|319.52|317.82|14
1728843030000|2024-10-13 18:10:30|319.46|317.76|319.47|317.77|319.47|317.77|319.44|317.74|12
1728843040000|2024-10-13 18:10:40|319.46|317.76|319.44|317.74|319.47|317.77|319.43|317.73|17
1728843050000|2024-10-13 18:10:50|319.43|317.73|319.33|317.63|319.43|317.73|319.29|317.59|18
1728843060000|2024-10-13 18:11:00|319.34|317.64|319.32|317.62|319.36|317.66|319.31|317.61|12
1728843070000|2024-10-13 18:11:10|319.31|317.61|319.24|317.54|319.31|317.61|319.2|317.5|13
1728843080000|2024-10-13 18:11:20|319.23|317.53|319.34|317.64|319.37|317.67|319.23|317.53|15
1728843090000|2024-10-13 18:11:30|319.35|317.65|319.33|317.63|319.35|317.65|319.3|317.6|7
1728843100000|2024-10-13 18:11:40|319.34|317.64|319.34|317.64|319.34|317.64|319.34|317.64|1
1728843110000|2024-10-13 18:11:50|319.31|317.61|319.31|317.61|319.31|317.61|319.31|317.61|1
1728843120000|2024-10-13 18:12:00|319.29|317.59|319.23|317.53|319.29|317.59|319.22|317.52|7
1728843130000|2024-10-13 18:12:10|319.24|317.54|319.25|317.55|319.27|317.57|319.24|317.54|7
1728843140000|2024-10-13 18:12:20|319.24|317.54|319.19|317.49|319.25|317.55|319.18|317.48|8
1728843150000|2024-10-13 18:12:30|319.2|317.5|319.1|317.4|319.23|317.53|319.09|317.39|13
1728843160000|2024-10-13 18:12:40|319.12|317.42|319.12|317.42|319.12|317.42|319.09|317.39|12
1728843170000|2024-10-13 18:12:50|319.13|317.43|319.09|317.39|319.13|317.43|319.03|317.33|13
1728843180000|2024-10-13 18:13:00|319.1|317.4|319.22|317.52|319.23|317.53|319.1|317.4|9
1728843190000|2024-10-13 18:13:10|319.21|317.51|319.22|317.52|319.22|317.52|319.2|317.5|5
1728843200000|2024-10-13 18:13:20|319.23|317.53|319.2|317.5|319.24|317.54|319.2|317.5|6
1728843210000|2024-10-13 18:13:30|319.21|317.51|319.14|317.44|319.21|317.51|319.12|317.42|11
1728843220000|2024-10-13 18:13:40|319.1|317.4|319.1|317.4|319.1|317.4|319.1|317.4|1
1728843230000|2024-10-13 18:13:50|319.11|317.41|319.09|317.39|319.11|317.41|319.07|317.37|12
1728843240000|2024-10-13 18:14:00|319.1|317.4|319.2|317.5|319.24|317.54|319.1|317.4|11
1728843250000|2024-10-13 18:14:10|319.19|317.49|319.16|317.46|319.19|317.49|319.16|317.46|7
1728843260000|2024-10-13 18:14:20|319.14|317.44|319.12|317.42|319.15|317.45|319.1|317.4|6
1728843270000|2024-10-13 18:14:30|319.13|317.43|319.2|317.5|319.2|317.5|319.13|317.43|4
1728843280000|2024-10-13 18:14:40|319.21|317.51|319.21|317.51|319.21|317.51|319.21|317.51|1
1728843290000|2024-10-13 18:14:50|319.2|317.5|319.2|317.5|319.21|317.51|319.2|317.5|3
1728843300000|2024-10-13 18:15:00|319.21|317.51|319.17|317.47|319.22|317.52|319.15|317.45|8
1728843310000|2024-10-13 18:15:10|319.18|317.48|319.45|317.75|319.45|317.75|319.18|317.48|11
1728843320000|2024-10-13 18:15:20|319.46|317.76|319.48|317.78|319.48|317.78|319.45|317.75|4
1728843330000|2024-10-13 18:15:30|319.54|317.84|319.56|317.86|319.57|317.87|319.54|317.84|6
1728843340000|2024-10-13 18:15:40|319.57|317.87|319.63|317.93|319.64|317.94|319.57|317.87|10
1728843350000|2024-10-13 18:15:50|319.59|317.89|319.64|317.94|319.64|317.94|319.59|317.89|2
1728843360000|2024-10-13 18:16:00|319.63|317.93|319.63|317.93|319.63|317.93|319.61|317.91|6
1728843370000|2024-10-13 18:16:10|319.64|317.94|319.77|318.07|319.77|318.07|319.64|317.94|4
1728843380000|2024-10-13 18:16:20|319.79|318.09|319.8|318.1|319.81|318.11|319.79|318.09|6
1728843390000|2024-10-13 18:16:30|319.92|318.22|320.02|318.32|320.02|318.32|319.88|318.18|9
1728843400000|2024-10-13 18:16:40|320.03|318.33|320.04|318.34|320.04|318.34|320.02|318.32|6
1728843410000|2024-10-13 18:16:50|320.06|318.36|320.11|318.41|320.11|318.41|320.06|318.36|4
1728843420000|2024-10-13 18:17:00|320.12|318.42|320.11|318.41|320.14|318.44|320.11|318.41|4
1728843430000|2024-10-13 18:17:10|320.12|318.42|320.23|318.53|320.23|318.53|320.12|318.42|4
1728843440000|2024-10-13 18:17:20|320.26|318.56|320.35|318.65|320.35|318.65|320.26|318.56|8
1728843450000|2024-10-13 18:17:30|320.36|318.66|320.37|318.67|320.37|318.67|320.34|318.64|3
1728843460000|2024-10-13 18:17:40|320.38|318.68|320.37|318.67|320.39|318.69|320.36|318.66|4
1728843480000|2024-10-13 18:18:00|320.36|318.66|320.39|318.69|320.41|318.71|320.35|318.65|6
1728843490000|2024-10-13 18:18:10|320.41|318.71|320.59|318.89|320.59|318.89|320.37|318.67|7
1728843500000|2024-10-13 18:18:20|320.6|318.9|320.59|318.89|320.6|318.9|320.59|318.89|2
1728843510000|2024-10-13 18:18:30|320.58|318.88|320.58|318.88|320.58|318.88|320.58|318.88|1
1728843520000|2024-10-13 18:18:40|320.57|318.87|320.53|318.83|320.57|318.87|320.52|318.82|15
1728843530000|2024-10-13 18:18:50|320.51|318.81|320.56|318.86|320.56|318.86|320.51|318.81|5
1728843540000|2024-10-13 18:19:00|320.54|318.84|320.51|318.81|320.58|318.88|320.5|318.8|18
1728843550000|2024-10-13 18:19:10|320.5|318.8|320.52|318.82|320.53|318.83|320.5|318.8|4
1728843560000|2024-10-13 18:19:20|320.54|318.84|320.49|318.79|320.55|318.85|320.46|318.76|15
1728843570000|2024-10-13 18:19:30|320.47|318.77|320.51|318.81|320.51|318.81|320.47|318.77|4
1728843580000|2024-10-13 18:19:40|320.52|318.82|320.58|318.88|320.58|318.88|320.52|318.82|3
1728843590000|2024-10-13 18:19:50|320.54|318.84|320.54|318.84|320.54|318.84|320.54|318.84|1
1728843600000|2024-10-13 18:20:00|320.47|318.77|320.51|318.81|320.54|318.84|320.47|318.77|14
1728843610000|2024-10-13 18:20:10|320.49|318.79|320.57|318.87|320.59|318.89|320.49|318.79|7
1728843620000|2024-10-13 18:20:20|320.58|318.88|320.56|318.86|320.61|318.91|320.53|318.83|11
1728843630000|2024-10-13 18:20:30|320.55|318.85|320.55|318.85|320.58|318.88|320.52|318.82|11
1728843640000|2024-10-13 18:20:40|320.54|318.84|320.51|318.81|320.55|318.85|320.48|318.78|17
1728843650000|2024-10-13 18:20:50|320.5|318.8|320.58|318.88|320.61|318.91|320.5|318.8|5
1728843660000|2024-10-13 18:21:00|320.59|318.89|320.66|318.96|320.67|318.97|320.57|318.87|13
1728843670000|2024-10-13 18:21:10|320.64|318.94|320.52|318.82|320.64|318.94|320.52|318.82|12
1728843680000|2024-10-13 18:21:20|320.45|318.75|320.41|318.71|320.45|318.75|320.37|318.67|15
1728843690000|2024-10-13 18:21:30|320.39|318.69|320.4|318.7|320.43|318.73|320.39|318.69|10
1728843700000|2024-10-13 18:21:40|320.41|318.71|320.45|318.75|320.45|318.75|320.41|318.71|9
1728843710000|2024-10-13 18:21:50|320.49|318.79|320.51|318.81|320.51|318.81|320.49|318.79|2
1728843720000|2024-10-13 18:22:00|320.48|318.78|320.52|318.82|320.55|318.85|320.48|318.78|5
1728843730000|2024-10-13 18:22:10|320.55|318.85|320.53|318.83|320.55|318.85|320.5|318.8|8
1728843740000|2024-10-13 18:22:20|320.54|318.84|320.54|318.84|320.54|318.84|320.54|318.84|1
1728843760000|2024-10-13 18:22:40|320.57|318.87|320.71|319.01|320.71|319.01|320.57|318.87|7
1728843770000|2024-10-13 18:22:50|320.68|318.98|320.65|318.95|320.68|318.98|320.65|318.95|4
1728843780000|2024-10-13 18:23:00|320.66|318.96|320.74|319.04|320.8|319.1|320.66|318.96|12
1728843790000|2024-10-13 18:23:10|320.73|319.03|320.7|319|320.73|319.03|320.67|318.97|6
1728843800000|2024-10-13 18:23:20|320.66|318.96|320.62|318.92|320.66|318.96|320.61|318.91|11
1728843810000|2024-10-13 18:23:30|320.61|318.91|320.58|318.88|320.62|318.92|320.56|318.86|9
1728843820000|2024-10-13 18:23:40|320.55|318.85|320.54|318.84|320.58|318.88|320.52|318.82|16
1728843830000|2024-10-13 18:23:50|320.58|318.88|320.58|318.88|320.58|318.88|320.58|318.88|1
1728843840000|2024-10-13 18:24:00|320.56|318.86|320.52|318.82|320.56|318.86|320.52|318.82|3
1728843850000|2024-10-13 18:24:10|320.55|318.85|320.6|318.9|320.6|318.9|320.55|318.85|3
1728843860000|2024-10-13 18:24:20|320.61|318.91|320.6|318.9|320.61|318.91|320.59|318.89|8
1728843870000|2024-10-13 18:24:30|320.59|318.89|320.59|318.89|320.59|318.89|320.59|318.89|1
1728843880000|2024-10-13 18:24:40|320.58|318.88|320.58|318.88|320.58|318.88|320.58|318.88|1
1728843890000|2024-10-13 18:24:50|320.57|318.87|320.56|318.86|320.57|318.87|320.56|318.86|2
1728843920000|2024-10-13 18:25:20|320.54|318.84|320.54|318.84|320.54|318.84|320.54|318.84|1
1728843930000|2024-10-13 18:25:30|320.56|318.86|320.63|318.93|320.65|318.95|320.56|318.86|4
1728843940000|2024-10-13 18:25:40|320.64|318.94|320.72|319.02|320.74|319.04|320.64|318.94|11
1728843950000|2024-10-13 18:25:50|320.74|319.04|320.7|319|320.74|319.04|320.69|318.99|6
1728843960000|2024-10-13 18:26:00|320.69|318.99|320.65|318.95|320.69|318.99|320.65|318.95|14
1728843970000|2024-10-13 18:26:10|320.62|318.92|320.63|318.93|320.63|318.93|320.62|318.92|2
1728843980000|2024-10-13 18:26:20|320.62|318.92|320.63|318.93|320.65|318.95|320.62|318.92|6
1728843990000|2024-10-13 18:26:30|320.65|318.95|320.63|318.93|320.68|318.98|320.63|318.93|12
1728844000000|2024-10-13 18:26:40|320.65|318.95|320.63|318.93|320.65|318.95|320.63|318.93|2
1728844010000|2024-10-13 18:26:50|320.65|318.95|320.66|318.96|320.67|318.97|320.63|318.93|16
1728844020000|2024-10-13 18:27:00|320.64|318.94|320.64|318.94|320.64|318.94|320.63|318.93|3
1728844030000|2024-10-13 18:27:10|320.63|318.93|320.65|318.95|320.66|318.96|320.63|318.93|9
1728844040000|2024-10-13 18:27:20|320.66|318.96|320.62|318.92|320.66|318.96|320.62|318.92|6
1728844050000|2024-10-13 18:27:30|320.65|318.95|320.63|318.93|320.68|318.98|320.62|318.92|14
1728844060000|2024-10-13 18:27:40|320.64|318.94|320.64|318.94|320.65|318.95|320.64|318.94|5
1728844070000|2024-10-13 18:27:50|320.62|318.92|320.62|318.92|320.63|318.93|320.62|318.92|3
1728844080000|2024-10-13 18:28:00|320.61|318.91|320.61|318.91|320.62|318.92|320.61|318.91|3
1728844090000|2024-10-13 18:28:10|320.57|318.87|320.62|318.92|320.62|318.92|320.57|318.87|4
1728844100000|2024-10-13 18:28:20|320.63|318.93|320.63|318.93|320.63|318.93|320.63|318.93|1
1728844110000|2024-10-13 18:28:30|320.69|318.99|320.72|319.02|320.73|319.03|320.69|318.99|4
1728844140000|2024-10-13 18:29:00|320.71|319.01|320.69|318.99|320.71|319.01|320.68|318.98|5
1728844150000|2024-10-13 18:29:10|320.71|319.01|320.72|319.02|320.72|319.02|320.69|318.99|4
1728844160000|2024-10-13 18:29:20|320.71|319.01|320.72|319.02|320.72|319.02|320.69|318.99|5
1728844170000|2024-10-13 18:29:30|320.71|319.01|320.7|319|320.72|319.02|320.7|319|4
1728844180000|2024-10-13 18:29:40|320.69|318.99|320.7|319|320.7|319|320.68|318.98|4
1728844190000|2024-10-13 18:29:50|320.83|319.13|320.83|319.13|320.83|319.13|320.83|319.13|1
1728844200000|2024-10-13 18:30:00|320.84|319.14|320.85|319.15|320.88|319.18|320.79|319.09|12
1728844210000|2024-10-13 18:30:10|320.88|319.18|320.91|319.21|320.91|319.21|320.86|319.16|12
1728844220000|2024-10-13 18:30:20|320.89|319.19|320.92|319.22|320.95|319.25|320.88|319.18|8
1728844230000|2024-10-13 18:30:30|320.95|319.25|321.02|319.32|321.02|319.32|320.94|319.24|5
1728844240000|2024-10-13 18:30:40|321.01|319.31|321.02|319.32|321.02|319.32|321|319.3|4
1728844250000|2024-10-13 18:30:50|321.03|319.33|321.1|319.4|321.12|319.42|321.03|319.33|6
1728844260000|2024-10-13 18:31:00|321.09|319.39|321.09|319.39|321.09|319.39|321.06|319.36|6
1728844270000|2024-10-13 18:31:10|321.12|319.42|321.17|319.47|321.2|319.5|321.12|319.42|11
1728844280000|2024-10-13 18:31:20|321.16|319.46|321.08|319.38|321.16|319.46|321.05|319.35|11
1728844290000|2024-10-13 18:31:30|321.05|319.35|321.23|319.53|321.23|319.53|321.05|319.35|15
1728844300000|2024-10-13 18:31:40|321.24|319.54|321.22|319.52|321.25|319.55|321.22|319.52|5
1728844310000|2024-10-13 18:31:50|321.2|319.5|321.06|319.36|321.2|319.5|321.06|319.36|6
1728844320000|2024-10-13 18:32:00|321.07|319.37|321.1|319.4|321.12|319.42|321.06|319.36|10
1728844330000|2024-10-13 18:32:10|321.11|319.41|321.08|319.38|321.11|319.41|321.08|319.38|6
1728844340000|2024-10-13 18:32:20|321.07|319.37|321.07|319.37|321.07|319.37|321.07|319.37|1
1728844350000|2024-10-13 18:32:30|321.08|319.38|321.11|319.41|321.13|319.43|321.08|319.38|8
1728844360000|2024-10-13 18:32:40|321.1|319.4|321.07|319.37|321.1|319.4|321.07|319.37|4
1728844370000|2024-10-13 18:32:50|321.08|319.38|321.21|319.51|321.21|319.51|321.08|319.38|7
1728844380000|2024-10-13 18:33:00|321.22|319.52|321.3|319.6|321.3|319.6|321.22|319.52|10
1728844390000|2024-10-13 18:33:10|321.29|319.59|321.28|319.58|321.35|319.65|321.28|319.58|12
1728844400000|2024-10-13 18:33:20|321.27|319.57|321.22|319.52|321.27|319.57|321.21|319.51|11
1728844410000|2024-10-13 18:33:30|321.21|319.51|321.17|319.47|321.21|319.51|321.17|319.47|14
1728844420000|2024-10-13 18:33:40|321.18|319.48|321.16|319.46|321.18|319.48|321.16|319.46|4
1728844440000|2024-10-13 18:34:00|321.17|319.47|321.15|319.45|321.17|319.47|321.13|319.43|10
1728844450000|2024-10-13 18:34:10|321.16|319.46|321.18|319.48|321.18|319.48|321.16|319.46|2
1728844460000|2024-10-13 18:34:20|321.16|319.46|321.17|319.47|321.2|319.5|321.15|319.45|10
1728844470000|2024-10-13 18:34:30|321.15|319.45|321.16|319.46|321.16|319.46|321.15|319.45|4
1728844500000|2024-10-13 18:35:00|321.15|319.45|321.19|319.49|321.19|319.49|321.14|319.44|4
1728844510000|2024-10-13 18:35:10|321.17|319.47|321.16|319.46|321.17|319.47|321.14|319.44|8
1728844530000|2024-10-13 18:35:30|321.15|319.45|321.1|319.4|321.15|319.45|321.07|319.37|11
1728844540000|2024-10-13 18:35:40|321.09|319.39|321|319.3|321.09|319.39|321|319.3|7
1728844550000|2024-10-13 18:35:50|321.01|319.31|320.97|319.27|321.01|319.31|320.97|319.27|3
1728844560000|2024-10-13 18:36:00|320.96|319.26|320.93|319.23|321|319.3|320.93|319.23|15
1728844570000|2024-10-13 18:36:10|320.9|319.2|320.79|319.09|320.9|319.2|320.79|319.09|15
1728844580000|2024-10-13 18:36:20|320.78|319.08|320.69|318.99|320.78|319.08|320.69|318.99|11
1728844590000|2024-10-13 18:36:30|320.7|319|320.89|319.19|320.91|319.21|320.7|319|13
1728844600000|2024-10-13 18:36:40|320.9|319.2|321.01|319.31|321.01|319.31|320.9|319.2|13
1728844610000|2024-10-13 18:36:50|320.99|319.29|320.94|319.24|321.03|319.33|320.94|319.24|14
1728844620000|2024-10-13 18:37:00|320.88|319.18|320.73|319.03|320.88|319.18|320.73|319.03|16
1728844630000|2024-10-13 18:37:10|320.74|319.04|320.86|319.16|320.89|319.19|320.74|319.04|13
1728844640000|2024-10-13 18:37:20|320.83|319.13|320.74|319.04|320.83|319.13|320.74|319.04|22
1728844650000|2024-10-13 18:37:30|320.72|319.02|320.68|318.98|320.72|319.02|320.65|318.95|16
1728844660000|2024-10-13 18:37:40|320.65|318.95|320.66|318.96|320.68|318.98|320.65|318.95|6
1728844670000|2024-10-13 18:37:50|320.68|318.98|320.67|318.97|320.69|318.99|320.67|318.97|8
1728844680000|2024-10-13 18:38:00|320.66|318.96|320.61|318.91|320.66|318.96|320.59|318.89|8
1728844700000|2024-10-13 18:38:20|320.6|318.9|320.56|318.86|320.6|318.9|320.56|318.86|5
1728844710000|2024-10-13 18:38:30|320.61|318.91|320.61|318.91|320.61|318.91|320.61|318.91|1
1728844720000|2024-10-13 18:38:40|320.6|318.9|320.56|318.86|320.6|318.9|320.56|318.86|5
1728844750000|2024-10-13 18:39:10|320.55|318.85|320.55|318.85|320.56|318.86|320.55|318.85|3
1728844760000|2024-10-13 18:39:20|320.51|318.81|320.55|318.85|320.55|318.85|320.51|318.81|2
1728844770000|2024-10-13 18:39:30|320.58|318.88|320.63|318.93|320.63|318.93|320.58|318.88|3
1728844780000|2024-10-13 18:39:40|320.62|318.92|320.6|318.9|320.62|318.92|320.6|318.9|3
1728844790000|2024-10-13 18:39:50|320.56|318.86|320.56|318.86|320.56|318.86|320.56|318.86|1
1728844810000|2024-10-13 18:40:10|320.61|318.91|320.61|318.91|320.61|318.91|320.61|318.91|1
1728844820000|2024-10-13 18:40:20|320.6|318.9|320.57|318.87|320.6|318.9|320.57|318.87|4
1728844830000|2024-10-13 18:40:30|320.56|318.86|320.49|318.79|320.56|318.86|320.49|318.79|8
1728844840000|2024-10-13 18:40:40|320.48|318.78|320.21|318.51|320.48|318.78|320.21|318.51|11
1728844850000|2024-10-13 18:40:50|320.2|318.5|320.19|318.49|320.21|318.51|320.18|318.48|14
1728844860000|2024-10-13 18:41:00|320.18|318.48|320.2|318.5|320.2|318.5|320.12|318.42|5
1728844870000|2024-10-13 18:41:10|320.18|318.48|320.16|318.46|320.18|318.48|320.16|318.46|5
1728844880000|2024-10-13 18:41:20|320.13|318.43|320.1|318.4|320.13|318.43|320.09|318.39|8
1728844890000|2024-10-13 18:41:30|320.11|318.41|320.13|318.43|320.13|318.43|320.11|318.41|6
1728844900000|2024-10-13 18:41:40|320.15|318.45|320.21|318.51|320.23|318.53|320.15|318.45|11
1728844910000|2024-10-13 18:41:50|320.2|318.5|320.21|318.51|320.21|318.51|320.2|318.5|2
1728844920000|2024-10-13 18:42:00|320.24|318.54|320.21|318.51|320.24|318.54|320.21|318.51|3
1728844930000|2024-10-13 18:42:10|320.19|318.49|320.24|318.54|320.24|318.54|320.16|318.46|11
1728844940000|2024-10-13 18:42:20|320.26|318.56|320.24|318.54|320.26|318.56|320.24|318.54|2
1728844950000|2024-10-13 18:42:30|320.27|318.57|320.29|318.59|320.29|318.59|320.27|318.57|2
1728844960000|2024-10-13 18:42:40|320.31|318.61|320.32|318.62|320.32|318.62|320.31|318.61|2
1728844970000|2024-10-13 18:42:50|320.29|318.59|320.25|318.55|320.3|318.6|320.24|318.54|8
1728844980000|2024-10-13 18:43:00|320.26|318.56|320.08|318.38|320.28|318.58|320.08|318.38|22
1728844990000|2024-10-13 18:43:10|320.09|318.39|320.08|318.38|320.12|318.42|320.02|318.32|13
1728845000000|2024-10-13 18:43:20|320.01|318.31|320.1|318.4|320.1|318.4|320.01|318.31|12
1728845010000|2024-10-13 18:43:30|320.15|318.45|320.28|318.58|320.28|318.58|320.15|318.45|10
1728845020000|2024-10-13 18:43:40|320.29|318.59|320.2|318.5|320.31|318.61|320.19|318.49|10
1728845030000|2024-10-13 18:43:50|320.19|318.49|320.18|318.48|320.19|318.49|320.17|318.47|5
1728845040000|2024-10-13 18:44:00|320.14|318.44|320.12|318.42|320.18|318.48|320.12|318.42|15
1728845050000|2024-10-13 18:44:10|320.13|318.43|320.15|318.45|320.15|318.45|320.13|318.43|5
1728845060000|2024-10-13 18:44:20|320.14|318.44|320.12|318.42|320.14|318.44|320.12|318.42|5
1728845070000|2024-10-13 18:44:30|320.14|318.44|320.06|318.36|320.14|318.44|320.03|318.33|20
1728845080000|2024-10-13 18:44:40|320.05|318.35|320.01|318.31|320.06|318.36|319.99|318.29|16
1728845090000|2024-10-13 18:44:50|320.03|318.33|319.96|318.26|320.03|318.33|319.96|318.26|12
1728845100000|2024-10-13 18:45:00|319.95|318.25|320|318.3|320|318.3|319.94|318.24|10
1728845110000|2024-10-13 18:45:10|320.06|318.36|319.98|318.28|320.06|318.36|319.98|318.28|9
1728845120000|2024-10-13 18:45:20|320|318.3|319.94|318.24|320|318.3|319.94|318.24|15
1728845130000|2024-10-13 18:45:30|319.93|318.23|319.98|318.28|319.99|318.29|319.93|318.23|10
1728845140000|2024-10-13 18:45:40|319.96|318.26|320.15|318.45|320.15|318.45|319.96|318.26|9
1728845150000|2024-10-13 18:45:50|320.16|318.46|320.16|318.46|320.16|318.46|320.16|318.46|1
1728845160000|2024-10-13 18:46:00|320.17|318.47|320.11|318.41|320.17|318.47|320.05|318.35|8
1728845170000|2024-10-13 18:46:10|320.2|318.5|320.2|318.5|320.25|318.55|320.18|318.48|7
1728845180000|2024-10-13 18:46:20|320.11|318.41|320.12|318.42|320.13|318.43|320.07|318.37|7
1728845190000|2024-10-13 18:46:30|320.13|318.43|320.21|318.51|320.23|318.53|320.13|318.43|11
1728845200000|2024-10-13 18:46:40|320.23|318.53|320.33|318.63|320.34|318.64|320.21|318.51|10
1728845220000|2024-10-13 18:47:00|320.27|318.57|320.26|318.56|320.32|318.62|320.26|318.56|8
1728845230000|2024-10-13 18:47:10|320.27|318.57|320.24|318.54|320.27|318.57|320.22|318.52|9
1728845240000|2024-10-13 18:47:20|320.23|318.53|320.25|318.55|320.28|318.58|320.23|318.53|10
1728845250000|2024-10-13 18:47:30|320.24|318.54|320.14|318.44|320.24|318.54|320.12|318.42|8
1728845260000|2024-10-13 18:47:40|320.11|318.41|320.1|318.4|320.11|318.41|320.08|318.38|6
1728845270000|2024-10-13 18:47:50|320.08|318.38|320.08|318.38|320.08|318.38|320.08|318.38|1
1728845280000|2024-10-13 18:48:00|320.06|318.36|320.04|318.34|320.08|318.38|320.04|318.34|12
1728845290000|2024-10-13 18:48:10|320.06|318.36|319.99|318.29|320.06|318.36|319.99|318.29|5
1728845300000|2024-10-13 18:48:20|320|318.3|320.11|318.41|320.11|318.41|319.99|318.29|10
1728845310000|2024-10-13 18:48:30|320.15|318.45|320.14|318.44|320.19|318.49|320.14|318.44|12
1728845320000|2024-10-13 18:48:40|320.13|318.43|320.11|318.41|320.13|318.43|320.08|318.38|7
1728845330000|2024-10-13 18:48:50|320.13|318.43|320.17|318.47|320.19|318.49|320.11|318.41|14
1728845340000|2024-10-13 18:49:00|320.18|318.48|320.27|318.57|320.29|318.59|320.15|318.45|14
1728845350000|2024-10-13 18:49:10|320.28|318.58|320.28|318.58|320.31|318.61|320.28|318.58|9
1728845360000|2024-10-13 18:49:20|320.27|318.57|320.27|318.57|320.28|318.58|320.27|318.57|3
1728845370000|2024-10-13 18:49:30|320.26|318.56|320.26|318.56|320.28|318.58|320.25|318.55|8
1728845380000|2024-10-13 18:49:40|320.27|318.57|320.23|318.53|320.27|318.57|320.23|318.53|9
1728845390000|2024-10-13 18:49:50|320.22|318.52|320.29|318.59|320.3|318.6|320.22|318.52|10
1728845400000|2024-10-13 18:50:00|320.28|318.58|320.33|318.63|320.35|318.65|320.28|318.58|10
1728845410000|2024-10-13 18:50:10|320.31|318.61|320.31|318.61|320.37|318.67|320.31|318.61|9
1728845420000|2024-10-13 18:50:20|320.3|318.6|320.28|318.58|320.3|318.6|320.27|318.57|4
1728845430000|2024-10-13 18:50:30|320.29|318.59|320.33|318.63|320.42|318.72|320.28|318.58|13
1728845440000|2024-10-13 18:50:40|320.3|318.6|320.27|318.57|320.3|318.6|320.24|318.54|12
1728845450000|2024-10-13 18:50:50|320.26|318.56|320.21|318.51|320.26|318.56|320.2|318.5|6
1728845460000|2024-10-13 18:51:00|320.2|318.5|320.2|318.5|320.21|318.51|320.19|318.49|5
1728845470000|2024-10-13 18:51:10|320.23|318.53|320.19|318.49|320.27|318.57|320.15|318.45|11
1728845480000|2024-10-13 18:51:20|320.18|318.48|320.14|318.44|320.18|318.48|320.13|318.43|12
1728845490000|2024-10-13 18:51:30|320.13|318.43|320.15|318.45|320.16|318.46|320.12|318.42|9
1728845500000|2024-10-13 18:51:40|320.16|318.46|320.16|318.46|320.16|318.46|320.14|318.44|6
1728845510000|2024-10-13 18:51:50|320.18|318.48|320.23|318.53|320.23|318.53|320.18|318.48|8
1728845520000|2024-10-13 18:52:00|320.21|318.51|320.37|318.67|320.37|318.67|320.21|318.51|17
1728845530000|2024-10-13 18:52:10|320.38|318.68|320.36|318.66|320.38|318.68|320.35|318.65|5
1728845550000|2024-10-13 18:52:30|320.37|318.67|320.41|318.71|320.47|318.77|320.37|318.67|7
1728845560000|2024-10-13 18:52:40|320.42|318.72|320.4|318.7|320.42|318.72|320.4|318.7|8
1728845570000|2024-10-13 18:52:50|320.41|318.71|320.45|318.75|320.45|318.75|320.41|318.71|5
1728845580000|2024-10-13 18:53:00|320.43|318.73|320.36|318.66|320.43|318.73|320.36|318.66|7
1728845590000|2024-10-13 18:53:10|320.35|318.65|320.37|318.67|320.37|318.67|320.34|318.64|8
1728845600000|2024-10-13 18:53:20|320.36|318.66|320.29|318.59|320.36|318.66|320.26|318.56|11
1728845610000|2024-10-13 18:53:30|320.28|318.58|320.26|318.56|320.28|318.58|320.26|318.56|5
1728845620000|2024-10-13 18:53:40|320.27|318.57|320.26|318.56|320.27|318.57|320.26|318.56|2
1728845630000|2024-10-13 18:53:50|320.27|318.57|320.27|318.57|320.27|318.57|320.27|318.57|1
1728845640000|2024-10-13 18:54:00|320.26|318.56|320.32|318.62|320.33|318.63|320.26|318.56|5
1728845650000|2024-10-13 18:54:10|320.33|318.63|320.38|318.68|320.38|318.68|320.33|318.63|5
1728845660000|2024-10-13 18:54:20|320.4|318.7|320.4|318.7|320.4|318.7|320.38|318.68|4
1728845670000|2024-10-13 18:54:30|320.39|318.69|320.37|318.67|320.4|318.7|320.37|318.67|9
1728845690000|2024-10-13 18:54:50|320.36|318.66|320.36|318.66|320.36|318.66|320.36|318.66|1
1728845700000|2024-10-13 18:55:00|320.37|318.67|320.45|318.75|320.45|318.75|320.37|318.67|4
1728845710000|2024-10-13 18:55:10|320.46|318.76|320.47|318.77|320.47|318.77|320.43|318.73|8
1728845720000|2024-10-13 18:55:20|320.45|318.75|320.46|318.76|320.46|318.76|320.45|318.75|2
1728845730000|2024-10-13 18:55:30|320.47|318.77|320.45|318.75|320.47|318.77|320.44|318.74|5
1728845740000|2024-10-13 18:55:40|320.44|318.74|320.43|318.73|320.45|318.75|320.41|318.71|7
1728845750000|2024-10-13 18:55:50|320.45|318.75|320.44|318.74|320.45|318.75|320.43|318.73|5
1728845760000|2024-10-13 18:56:00|320.43|318.73|320.45|318.75|320.45|318.75|320.37|318.67|20
1728845770000|2024-10-13 18:56:10|320.46|318.76|320.35|318.65|320.46|318.76|320.35|318.65|9
1728845780000|2024-10-13 18:56:20|320.36|318.66|320.35|318.65|320.37|318.67|320.35|318.65|7
1728845790000|2024-10-13 18:56:30|320.34|318.64|320.43|318.73|320.43|318.73|320.34|318.64|6
1728845800000|2024-10-13 18:56:40|320.45|318.75|320.43|318.73|320.47|318.77|320.42|318.72|12
1728845810000|2024-10-13 18:56:50|320.44|318.74|320.44|318.74|320.45|318.75|320.43|318.73|8
1728845820000|2024-10-13 18:57:00|320.45|318.75|320.43|318.73|320.45|318.75|320.43|318.73|9
1728845830000|2024-10-13 18:57:10|320.38|318.68|320.39|318.69|320.39|318.69|320.37|318.67|11
1728845840000|2024-10-13 18:57:20|320.37|318.67|320.46|318.76|320.48|318.78|320.37|318.67|13
1728845850000|2024-10-13 18:57:30|320.45|318.75|320.37|318.67|320.45|318.75|320.37|318.67|7
1728845860000|2024-10-13 18:57:40|320.36|318.66|320.45|318.75|320.47|318.77|320.36|318.66|7
1728845870000|2024-10-13 18:57:50|320.44|318.74|320.47|318.77|320.47|318.77|320.42|318.72|7
1728845880000|2024-10-13 18:58:00|320.46|318.76|320.44|318.74|320.46|318.76|320.44|318.74|3
1728845890000|2024-10-13 18:58:10|320.46|318.76|320.46|318.76|320.46|318.76|320.43|318.73|7
1728845900000|2024-10-13 18:58:20|320.43|318.73|320.46|318.76|320.46|318.76|320.41|318.71|5
1728845910000|2024-10-13 18:58:30|320.45|318.75|320.45|318.75|320.45|318.75|320.41|318.71|8
1728845920000|2024-10-13 18:58:40|320.44|318.74|320.43|318.73|320.44|318.74|320.43|318.73|6
1728845930000|2024-10-13 18:58:50|320.42|318.72|320.35|318.65|320.42|318.72|320.33|318.63|15
1728845940000|2024-10-13 18:59:00|320.34|318.64|320.32|318.62|320.34|318.64|320.32|318.62|7
1728845950000|2024-10-13 18:59:10|320.31|318.61|320.26|318.56|320.33|318.63|320.25|318.55|16
1728845960000|2024-10-13 18:59:20|320.25|318.55|320.24|318.54|320.25|318.55|320.24|318.54|2
1728845970000|2024-10-13 18:59:30|320.23|318.53|320.23|318.53|320.23|318.53|320.22|318.52|3
1728845980000|2024-10-13 18:59:40|320.22|318.52|320.19|318.49|320.22|318.52|320.18|318.48|8
1728845990000|2024-10-13 18:59:50|320.18|318.48|320.26|318.56|320.26|318.56|320.18|318.48|5
1728846000000|2024-10-13 19:00:00|320.24|318.54|320.25|318.55|320.25|318.55|320.24|318.54|4
1728846010000|2024-10-13 19:00:10|320.26|318.56|320.26|318.56|320.26|318.56|320.26|318.56|1
1728846020000|2024-10-13 19:00:20|320.25|318.55|320.21|318.51|320.26|318.56|320.21|318.51|10
1728846030000|2024-10-13 19:00:30|320.2|318.5|320.26|318.56|320.27|318.57|320.2|318.5|12
1728846040000|2024-10-13 19:00:40|320.27|318.57|320.17|318.47|320.31|318.61|320.17|318.47|10
1728846050000|2024-10-13 19:00:50|320.16|318.46|320.39|318.69|320.39|318.69|320.16|318.46|6
1728846060000|2024-10-13 19:01:00|320.4|318.7|320.29|318.59|320.4|318.7|320.29|318.59|13
1728846070000|2024-10-13 19:01:10|320.28|318.58|320.34|318.64|320.34|318.64|320.27|318.57|6
1728846080000|2024-10-13 19:01:20|320.35|318.65|320.41|318.71|320.42|318.72|320.35|318.65|7
1728846090000|2024-10-13 19:01:30|320.4|318.7|320.5|318.8|320.51|318.81|320.4|318.7|13
1728846100000|2024-10-13 19:01:40|320.45|318.75|320.46|318.76|320.47|318.77|320.45|318.75|7
1728846110000|2024-10-13 19:01:50|320.47|318.77|320.47|318.77|320.51|318.81|320.47|318.77|8
1728846120000|2024-10-13 19:02:00|320.43|318.73|320.37|318.67|320.43|318.73|320.36|318.66|13
1728846130000|2024-10-13 19:02:10|320.36|318.66|320.37|318.67|320.37|318.67|320.36|318.66|2
1728846140000|2024-10-13 19:02:20|320.38|318.68|320.49|318.79|320.49|318.79|320.38|318.68|6
1728846150000|2024-10-13 19:02:30|320.48|318.78|320.46|318.76|320.51|318.81|320.46|318.76|9
1728846160000|2024-10-13 19:02:40|320.52|318.82|320.59|318.89|320.59|318.89|320.51|318.81|6
1728846170000|2024-10-13 19:02:50|320.61|318.91|320.61|318.91|320.63|318.93|320.59|318.89|9
1728846180000|2024-10-13 19:03:00|320.62|318.92|320.71|319.01|320.71|319.01|320.62|318.92|14
1728846190000|2024-10-13 19:03:10|320.7|319|320.8|319.1|320.82|319.12|320.7|319|13
1728846200000|2024-10-13 19:03:20|320.81|319.11|320.87|319.17|320.89|319.19|320.81|319.11|13
1728846210000|2024-10-13 19:03:30|320.89|319.19|321.03|319.33|321.15|319.45|320.89|319.19|17
1728846220000|2024-10-13 19:03:40|321.02|319.32|321.01|319.31|321.04|319.34|321|319.3|6
1728846230000|2024-10-13 19:03:50|320.99|319.29|320.96|319.26|320.99|319.29|320.96|319.26|2
1728846240000|2024-10-13 19:04:00|320.95|319.25|320.89|319.19|320.97|319.27|320.89|319.19|10
1728846250000|2024-10-13 19:04:10|320.88|319.18|320.87|319.17|320.88|319.18|320.87|319.17|2
1728846260000|2024-10-13 19:04:20|320.86|319.16|320.86|319.16|320.86|319.16|320.85|319.15|3
1728846280000|2024-10-13 19:04:40|320.85|319.15|320.86|319.16|320.86|319.16|320.85|319.15|2
1728846290000|2024-10-13 19:04:50|320.84|319.14|320.83|319.13|320.84|319.14|320.83|319.13|2
1728846300000|2024-10-13 19:05:00|320.84|319.14|320.95|319.25|320.97|319.27|320.84|319.14|11
1728846310000|2024-10-13 19:05:10|320.94|319.24|320.89|319.19|320.94|319.24|320.88|319.18|12
1728846320000|2024-10-13 19:05:20|320.88|319.18|320.94|319.24|320.94|319.24|320.85|319.15|10
1728846330000|2024-10-13 19:05:30|320.93|319.23|320.93|319.23|320.94|319.24|320.92|319.22|7
1728846340000|2024-10-13 19:05:40|320.92|319.22|320.93|319.23|320.93|319.23|320.92|319.22|4
1728846350000|2024-10-13 19:05:50|320.95|319.25|320.96|319.26|320.96|319.26|320.95|319.25|6
1728846360000|2024-10-13 19:06:00|320.98|319.28|321.06|319.36|321.07|319.37|320.98|319.28|10
1728846370000|2024-10-13 19:06:10|321.08|319.38|321.11|319.41|321.12|319.42|321.06|319.36|6
1728846380000|2024-10-13 19:06:20|321.1|319.4|321.12|319.42|321.12|319.42|321.08|319.38|6
1728846390000|2024-10-13 19:06:30|321.13|319.43|321.11|319.41|321.13|319.43|321.11|319.41|9
1728846400000|2024-10-13 19:06:40|321.12|319.42|321.18|319.48|321.18|319.48|321.11|319.41|13
1728846410000|2024-10-13 19:06:50|321.22|319.52|321.21|319.51|321.22|319.52|321.2|319.5|4
1728846420000|2024-10-13 19:07:00|321.22|319.52|321.18|319.48|321.22|319.52|321.18|319.48|7
1728846430000|2024-10-13 19:07:10|321.19|319.49|321.1|319.4|321.19|319.49|321.09|319.39|12
1728846440000|2024-10-13 19:07:20|321.09|319.39|321.06|319.36|321.1|319.4|321.05|319.35|10
1728846450000|2024-10-13 19:07:30|321.07|319.37|321.15|319.45|321.16|319.46|321.07|319.37|14
1728846460000|2024-10-13 19:07:40|321.14|319.44|321.14|319.44|321.14|319.44|321.14|319.44|1
1728846470000|2024-10-13 19:07:50|321.16|319.46|321.16|319.46|321.16|319.46|321.16|319.46|1
1728846480000|2024-10-13 19:08:00|321.17|319.47|321.21|319.51|321.21|319.51|321.16|319.46|11
1728846490000|2024-10-13 19:08:10|321.18|319.48|321.18|319.48|321.19|319.49|321.18|319.48|5
1728846500000|2024-10-13 19:08:20|321.19|319.49|321.19|319.49|321.19|319.49|321.19|319.49|1
1728846510000|2024-10-13 19:08:30|321.23|319.53|321.23|319.53|321.24|319.54|321.2|319.5|8
1728846520000|2024-10-13 19:08:40|321.22|319.52|321.2|319.5|321.23|319.53|321.2|319.5|4
1728846530000|2024-10-13 19:08:50|321.21|319.51|321.22|319.52|321.22|319.52|321.21|319.51|2
1728846540000|2024-10-13 19:09:00|321.23|319.53|321.19|319.49|321.24|319.54|321.19|319.49|7
1728846550000|2024-10-13 19:09:10|321.18|319.48|321.21|319.51|321.21|319.51|321.17|319.47|11
1728846560000|2024-10-13 19:09:20|321.2|319.5|321.15|319.45|321.2|319.5|321.14|319.44|7
1728846570000|2024-10-13 19:09:30|321.14|319.44|321.15|319.45|321.17|319.47|321.14|319.44|4
1728846580000|2024-10-13 19:09:40|321.16|319.46|321.15|319.45|321.16|319.46|321.15|319.45|2
1728846590000|2024-10-13 19:09:50|321.14|319.44|321.15|319.45|321.15|319.45|321.14|319.44|4
1728846600000|2024-10-13 19:10:00|321.14|319.44|321.19|319.49|321.19|319.49|321.14|319.44|8
1728846610000|2024-10-13 19:10:10|321.2|319.5|321.25|319.55|321.26|319.56|321.19|319.49|10
1728846620000|2024-10-13 19:10:20|321.26|319.56|321.31|319.61|321.31|319.61|321.24|319.54|17
1728846630000|2024-10-13 19:10:30|321.3|319.6|321.31|319.61|321.31|319.61|321.3|319.6|8
1728846640000|2024-10-13 19:10:40|321.3|319.6|321.3|319.6|321.31|319.61|321.28|319.58|7
1728846660000|2024-10-13 19:11:00|321.26|319.56|321.19|319.49|321.27|319.57|321.18|319.48|14
1728846670000|2024-10-13 19:11:10|321.2|319.5|321.2|319.5|321.21|319.51|321.17|319.47|12
1728846680000|2024-10-13 19:11:20|321.23|319.53|321.19|319.49|321.23|319.53|321.17|319.47|18
1728846690000|2024-10-13 19:11:30|321.18|319.48|321.16|319.46|321.18|319.48|321.16|319.46|5
1728846700000|2024-10-13 19:11:40|321.15|319.45|321.17|319.47|321.17|319.47|321.15|319.45|2
1728846710000|2024-10-13 19:11:50|321.21|319.51|321.29|319.59|321.29|319.59|321.21|319.51|5
1728846720000|2024-10-13 19:12:00|321.28|319.58|321.26|319.56|321.28|319.58|321.22|319.52|16
1728846730000|2024-10-13 19:12:10|321.28|319.58|321.23|319.53|321.28|319.58|321.22|319.52|7
1728846740000|2024-10-13 19:12:20|321.22|319.52|321.2|319.5|321.22|319.52|321.19|319.49|4
1728846750000|2024-10-13 19:12:30|321.18|319.48|321.08|319.38|321.18|319.48|321.07|319.37|15
1728846760000|2024-10-13 19:12:40|321.07|319.37|321.04|319.34|321.07|319.37|321.04|319.34|4
1728846770000|2024-10-13 19:12:50|321.02|319.32|321.03|319.33|321.05|319.35|321.02|319.32|5
1728846780000|2024-10-13 19:13:00|321.05|319.35|321.03|319.33|321.05|319.35|321.03|319.33|6
1728846790000|2024-10-13 19:13:10|321.02|319.32|321.01|319.31|321.02|319.32|321.01|319.31|2
1728846800000|2024-10-13 19:13:20|321|319.3|321.07|319.37|321.07|319.37|321|319.3|4
1728846810000|2024-10-13 19:13:30|321.06|319.36|321.03|319.33|321.06|319.36|321.03|319.33|5
1728846820000|2024-10-13 19:13:40|321.02|319.32|321.02|319.32|321.02|319.32|321.01|319.31|5
1728846830000|2024-10-13 19:13:50|321.04|319.34|321.06|319.36|321.07|319.37|321.03|319.33|4
1728846840000|2024-10-13 19:14:00|321.04|319.34|321.02|319.32|321.04|319.34|321.02|319.32|2
1728846850000|2024-10-13 19:14:10|321.01|319.31|321.01|319.31|321.01|319.31|321.01|319.31|1
1728846860000|2024-10-13 19:14:20|321.03|319.33|321.03|319.33|321.04|319.34|321.03|319.33|3
1728846870000|2024-10-13 19:14:30|321.04|319.34|321.07|319.37|321.07|319.37|321.04|319.34|6
1728846880000|2024-10-13 19:14:40|321.06|319.36|321.06|319.36|321.08|319.38|321.04|319.34|14
1728846900000|2024-10-13 19:15:00|321.04|319.34|321.06|319.36|321.06|319.36|321.04|319.34|5
1728846910000|2024-10-13 19:15:10|321.07|319.37|321.1|319.4|321.14|319.44|321.06|319.36|17
1728846920000|2024-10-13 19:15:20|321.09|319.39|321.17|319.47|321.18|319.48|321.09|319.39|15
1728846930000|2024-10-13 19:15:30|321.18|319.48|321.18|319.48|321.2|319.5|321.18|319.48|8
1728846940000|2024-10-13 19:15:40|321.17|319.47|321.1|319.4|321.17|319.47|321.1|319.4|6
1728846950000|2024-10-13 19:15:50|321.09|319.39|321.1|319.4|321.1|319.4|321.05|319.35|9
1728846960000|2024-10-13 19:16:00|321.08|319.38|321.08|319.38|321.08|319.38|321.07|319.37|3
1728846970000|2024-10-13 19:16:10|321.07|319.37|321.08|319.38|321.08|319.38|321.06|319.36|16
1728846980000|2024-10-13 19:16:20|321.07|319.37|321.04|319.34|321.08|319.38|321.04|319.34|11
1728846990000|2024-10-13 19:16:30|321.06|319.36|321.11|319.41|321.12|319.42|321.02|319.32|12
1728847000000|2024-10-13 19:16:40|321.1|319.4|321.06|319.36|321.1|319.4|321.05|319.35|13
1728847010000|2024-10-13 19:16:50|321.05|319.35|321.04|319.34|321.06|319.36|321.04|319.34|6
1728847020000|2024-10-13 19:17:00|321.03|319.33|321.06|319.36|321.06|319.36|321.03|319.33|2
1728847030000|2024-10-13 19:17:10|321.08|319.38|321.02|319.32|321.08|319.38|321.01|319.31|9
1728847040000|2024-10-13 19:17:20|321.06|319.36|321.06|319.36|321.06|319.36|321.06|319.36|1
1728847050000|2024-10-13 19:17:30|321.04|319.34|321.03|319.33|321.08|319.38|321.03|319.33|4
1728847060000|2024-10-13 19:17:40|321.02|319.32|320.93|319.23|321.02|319.32|320.91|319.21|7
1728847070000|2024-10-13 19:17:50|320.91|319.21|320.86|319.16|320.91|319.21|320.85|319.15|9
1728847080000|2024-10-13 19:18:00|320.85|319.15|320.92|319.22|320.92|319.22|320.81|319.11|11
1728847090000|2024-10-13 19:18:10|320.91|319.21|320.9|319.2|320.91|319.21|320.9|319.2|4
1728847100000|2024-10-13 19:18:20|320.89|319.19|320.85|319.15|320.89|319.19|320.83|319.13|11
1728847110000|2024-10-13 19:18:30|320.83|319.13|320.8|319.1|320.85|319.15|320.79|319.09|11
1728847120000|2024-10-13 19:18:40|320.79|319.09|320.77|319.07|320.79|319.09|320.77|319.07|3
1728847130000|2024-10-13 19:18:50|320.76|319.06|320.8|319.1|320.8|319.1|320.76|319.06|3
1728847140000|2024-10-13 19:19:00|320.81|319.11|320.8|319.1|320.84|319.14|320.76|319.06|16
1728847150000|2024-10-13 19:19:10|320.87|319.17|320.89|319.19|320.89|319.19|320.87|319.17|4
1728847160000|2024-10-13 19:19:20|320.88|319.18|320.87|319.17|320.89|319.19|320.87|319.17|8
1728847170000|2024-10-13 19:19:30|320.88|319.18|320.95|319.25|320.97|319.27|320.88|319.18|6
1728847180000|2024-10-13 19:19:40|320.96|319.26|320.96|319.26|320.97|319.27|320.96|319.26|5
1728847190000|2024-10-13 19:19:50|320.88|319.18|320.81|319.11|320.88|319.18|320.8|319.1|14
1728847200000|2024-10-13 19:20:00|320.82|319.12|320.89|319.19|320.91|319.21|320.81|319.11|9
1728847210000|2024-10-13 19:20:10|320.88|319.18|320.83|319.13|320.88|319.18|320.83|319.13|9
1728847220000|2024-10-13 19:20:20|320.77|319.07|320.79|319.09|320.8|319.1|320.77|319.07|8
1728847230000|2024-10-13 19:20:30|320.77|319.07|320.77|319.07|320.77|319.07|320.7|319|13
1728847240000|2024-10-13 19:20:40|320.75|319.05|320.75|319.05|320.75|319.05|320.75|319.05|1
1728847250000|2024-10-13 19:20:50|320.76|319.06|320.75|319.05|320.76|319.06|320.75|319.05|2
1728847260000|2024-10-13 19:21:00|320.76|319.06|320.77|319.07|320.77|319.07|320.73|319.03|7
1728847270000|2024-10-13 19:21:10|320.76|319.06|320.74|319.04|320.76|319.06|320.74|319.04|3
1728847280000|2024-10-13 19:21:20|320.75|319.05|320.75|319.05|320.76|319.06|320.75|319.05|3
1728847290000|2024-10-13 19:21:30|320.76|319.06|320.91|319.21|320.91|319.21|320.76|319.06|13
1728847300000|2024-10-13 19:21:40|320.96|319.26|320.96|319.26|320.97|319.27|320.92|319.22|12
1728847310000|2024-10-13 19:21:50|320.97|319.27|320.93|319.23|320.97|319.27|320.93|319.23|5
1728847320000|2024-10-13 19:22:00|320.96|319.26|320.92|319.22|320.96|319.26|320.92|319.22|3
1728847330000|2024-10-13 19:22:10|320.93|319.23|320.9|319.2|320.93|319.23|320.89|319.19|7
1728847350000|2024-10-13 19:22:30|320.92|319.22|320.85|319.15|320.94|319.24|320.81|319.11|14
1728847360000|2024-10-13 19:22:40|320.82|319.12|320.81|319.11|320.83|319.13|320.81|319.11|7
1728847370000|2024-10-13 19:22:50|320.82|319.12|320.87|319.17|320.88|319.18|320.79|319.09|9
1728847380000|2024-10-13 19:23:00|320.86|319.16|320.91|319.21|320.91|319.21|320.86|319.16|5
1728847390000|2024-10-13 19:23:10|320.9|319.2|320.9|319.2|320.9|319.2|320.9|319.2|1
1728847400000|2024-10-13 19:23:20|320.97|319.27|321.05|319.35|321.05|319.35|320.97|319.27|3
1728847410000|2024-10-13 19:23:30|321.06|319.36|321.07|319.37|321.13|319.43|321.05|319.35|11
1728847420000|2024-10-13 19:23:40|321.08|319.38|321.15|319.45|321.16|319.46|321.08|319.38|9
1728847430000|2024-10-13 19:23:50|321.16|319.46|321.11|319.41|321.16|319.46|321.11|319.41|4
1728847440000|2024-10-13 19:24:00|321.08|319.38|321.01|319.31|321.09|319.39|321.01|319.31|13
1728847450000|2024-10-13 19:24:10|321|319.3|320.99|319.29|321.03|319.33|320.99|319.29|8
1728847460000|2024-10-13 19:24:20|320.98|319.28|320.95|319.25|320.98|319.28|320.95|319.25|10
1728847470000|2024-10-13 19:24:30|320.96|319.26|320.99|319.29|321.02|319.32|320.96|319.26|9
1728847480000|2024-10-13 19:24:40|321|319.3|320.98|319.28|321|319.3|320.98|319.28|3
1728847490000|2024-10-13 19:24:50|320.97|319.27|321|319.3|321.01|319.31|320.97|319.27|7
1728847500000|2024-10-13 19:25:00|320.99|319.29|321.04|319.34|321.07|319.37|320.98|319.28|8
1728847510000|2024-10-13 19:25:10|321.03|319.33|321.01|319.31|321.03|319.33|321|319.3|10
1728847520000|2024-10-13 19:25:20|321.06|319.36|321.05|319.35|321.07|319.37|321.05|319.35|8
1728847530000|2024-10-13 19:25:30|321.07|319.37|321.08|319.38|321.08|319.38|321.02|319.32|6
1728847540000|2024-10-13 19:25:40|321.07|319.37|321.1|319.4|321.12|319.42|321.07|319.37|12
1728847550000|2024-10-13 19:25:50|321.11|319.41|321.1|319.4|321.11|319.41|321.1|319.4|12
1728847560000|2024-10-13 19:26:00|321.09|319.39|321.06|319.36|321.09|319.39|321.05|319.35|7
1728847570000|2024-10-13 19:26:10|321.07|319.37|321.07|319.37|321.07|319.37|321.06|319.36|9
1728847600000|2024-10-13 19:26:40|321.06|319.36|321.06|319.36|321.06|319.36|321.06|319.36|1
1728847610000|2024-10-13 19:26:50|321.07|319.37|321.06|319.36|321.07|319.37|321.06|319.36|2
1728847620000|2024-10-13 19:27:00|321.07|319.37|321.09|319.39|321.1|319.4|321.06|319.36|11
1728847630000|2024-10-13 19:27:10|321.1|319.4|321.09|319.39|321.1|319.4|321.09|319.39|6
1728847640000|2024-10-13 19:27:20|321.1|319.4|321.08|319.38|321.11|319.41|321.06|319.36|13
1728847650000|2024-10-13 19:27:30|321.09|319.39|321.07|319.37|321.1|319.4|321.07|319.37|6
1728847670000|2024-10-13 19:27:50|321.06|319.36|321.06|319.36|321.07|319.37|321.06|319.36|3
1728847680000|2024-10-13 19:28:00|321.05|319.35|321.06|319.36|321.07|319.37|321.05|319.35|4
1728847690000|2024-10-13 19:28:10|321.07|319.37|321.06|319.36|321.07|319.37|321.06|319.36|2
1728847700000|2024-10-13 19:28:20|321.07|319.37|321.07|319.37|321.07|319.37|321.06|319.36|5
1728847720000|2024-10-13 19:28:40|321.06|319.36|321.03|319.33|321.06|319.36|321.02|319.32|8
1728847730000|2024-10-13 19:28:50|321.13|319.43|321.07|319.37|321.13|319.43|321.07|319.37|6
1728847740000|2024-10-13 19:29:00|321.06|319.36|321.06|319.36|321.06|319.36|321.05|319.35|7
1728847750000|2024-10-13 19:29:10|321.05|319.35|321.06|319.36|321.06|319.36|321.05|319.35|4
1728847770000|2024-10-13 19:29:30|321.05|319.35|321.06|319.36|321.06|319.36|321.05|319.35|2
1728847780000|2024-10-13 19:29:40|321.05|319.35|321.06|319.36|321.06|319.36|321.05|319.35|8
1728847790000|2024-10-13 19:29:50|321.07|319.37|321.07|319.37|321.07|319.37|321.06|319.36|3
1728847800000|2024-10-13 19:30:00|321.06|319.36|321.06|319.36|321.07|319.37|321.06|319.36|7
1728847810000|2024-10-13 19:30:10|321.07|319.37|321.07|319.37|321.07|319.37|321.07|319.37|1
1728847820000|2024-10-13 19:30:20|321.09|319.39|321.08|319.38|321.09|319.39|321.07|319.37|3
1728847830000|2024-10-13 19:30:30|321.07|319.37|321.07|319.37|321.07|319.37|321.07|319.37|1
1728847840000|2024-10-13 19:30:40|321.02|319.32|321.02|319.32|321.03|319.33|321.01|319.31|4
1728847850000|2024-10-13 19:30:50|321.01|319.31|321.06|319.36|321.06|319.36|321.01|319.31|7
1728847860000|2024-10-13 19:31:00|321.05|319.35|321.05|319.35|321.06|319.36|321.01|319.31|13
1728847870000|2024-10-13 19:31:10|321.06|319.36|321.06|319.36|321.06|319.36|321.06|319.36|1
1728847880000|2024-10-13 19:31:20|321.03|319.33|321|319.3|321.03|319.33|320.99|319.29|5
1728847890000|2024-10-13 19:31:30|320.99|319.29|320.99|319.29|320.99|319.29|320.98|319.28|3
1728847900000|2024-10-13 19:31:40|321.03|319.33|321.06|319.36|321.07|319.37|321.03|319.33|8
1728847910000|2024-10-13 19:31:50|321.05|319.35|321.06|319.36|321.06|319.36|321.05|319.35|2
1728847920000|2024-10-13 19:32:00|321.05|319.35|320.99|319.29|321.05|319.35|320.97|319.27|6
1728847930000|2024-10-13 19:32:10|320.98|319.28|320.97|319.27|320.98|319.28|320.97|319.27|2
1728847940000|2024-10-13 19:32:20|320.98|319.28|320.99|319.29|320.99|319.29|320.98|319.28|2
1728847950000|2024-10-13 19:32:30|321|319.3|321.07|319.37|321.07|319.37|321|319.3|7
1728847960000|2024-10-13 19:32:40|321.06|319.36|321.07|319.37|321.09|319.39|321.04|319.34|14
1728847970000|2024-10-13 19:32:50|321.06|319.36|321.12|319.42|321.12|319.42|321.06|319.36|8
1728847980000|2024-10-13 19:33:00|321.13|319.43|321.28|319.58|321.29|319.59|321.13|319.43|12
1728847990000|2024-10-13 19:33:10|321.27|319.57|321.27|319.57|321.3|319.6|321.27|319.57|7
1728848000000|2024-10-13 19:33:20|321.29|319.59|321.3|319.6|321.3|319.6|321.27|319.57|7
1728848010000|2024-10-13 19:33:30|321.31|319.61|321.36|319.66|321.36|319.66|321.31|319.61|17
1728848020000|2024-10-13 19:33:40|321.4|319.7|321.4|319.7|321.47|319.77|321.39|319.69|14
1728848030000|2024-10-13 19:33:50|321.41|319.71|321.4|319.7|321.42|319.72|321.39|319.69|8
1728848040000|2024-10-13 19:34:00|321.39|319.69|321.47|319.77|321.49|319.79|321.37|319.67|12
1728848050000|2024-10-13 19:34:10|321.46|319.76|321.42|319.72|321.47|319.77|321.42|319.72|13
1728848060000|2024-10-13 19:34:20|321.41|319.71|321.39|319.69|321.41|319.71|321.39|319.69|5
1728848070000|2024-10-13 19:34:30|321.38|319.68|321.36|319.66|321.38|319.68|321.28|319.58|13
1728848080000|2024-10-13 19:34:40|321.38|319.68|321.36|319.66|321.38|319.68|321.36|319.66|4
1728848090000|2024-10-13 19:34:50|321.38|319.68|321.36|319.66|321.38|319.68|321.36|319.66|5
1728848100000|2024-10-13 19:35:00|321.37|319.67|321.47|319.77|321.49|319.79|321.36|319.66|13
1728848110000|2024-10-13 19:35:10|321.48|319.78|321.47|319.77|321.5|319.8|321.45|319.75|12
1728848120000|2024-10-13 19:35:20|321.45|319.75|321.46|319.76|321.48|319.78|321.45|319.75|5
1728848130000|2024-10-13 19:35:30|321.47|319.77|321.49|319.79|321.53|319.83|321.47|319.77|9
1728848140000|2024-10-13 19:35:40|321.5|319.8|321.55|319.85|321.56|319.86|321.5|319.8|9
1728848150000|2024-10-13 19:35:50|321.54|319.84|321.57|319.87|321.58|319.88|321.52|319.82|7
1728848160000|2024-10-13 19:36:00|321.56|319.86|321.56|319.86|321.57|319.87|321.55|319.85|7
1728848170000|2024-10-13 19:36:10|321.55|319.85|321.6|319.9|321.6|319.9|321.53|319.83|11
1728848180000|2024-10-13 19:36:20|321.61|319.91|321.67|319.97|321.7|320|321.6|319.9|16
1728848190000|2024-10-13 19:36:30|321.69|319.99|321.68|319.98|321.72|320.02|321.67|319.97|15
1728848200000|2024-10-13 19:36:40|321.69|319.99|321.7|320|321.71|320.01|321.69|319.99|3
1728848210000|2024-10-13 19:36:50|321.71|320.01|321.79|320.09|321.81|320.11|321.7|320|17
1728848220000|2024-10-13 19:37:00|321.81|320.11|321.76|320.06|321.81|320.11|321.76|320.06|8
1728848230000|2024-10-13 19:37:10|321.75|320.05|321.66|319.96|321.76|320.06|321.66|319.96|8
1728848240000|2024-10-13 19:37:20|321.65|319.95|321.69|319.99|321.7|320|321.65|319.95|7
1728848250000|2024-10-13 19:37:30|321.68|319.98|321.75|320.05|321.75|320.05|321.63|319.93|17
1728848260000|2024-10-13 19:37:40|321.76|320.06|321.65|319.95|321.76|320.06|321.64|319.94|13
1728848280000|2024-10-13 19:38:00|321.64|319.94|321.65|319.95|321.66|319.96|321.64|319.94|4
1728848290000|2024-10-13 19:38:10|321.64|319.94|321.59|319.89|321.65|319.95|321.59|319.89|12
1728848300000|2024-10-13 19:38:20|321.55|319.85|321.47|319.77|321.55|319.85|321.47|319.77|13
1728848310000|2024-10-13 19:38:30|321.46|319.76|321.58|319.88|321.59|319.89|321.46|319.76|15
1728848320000|2024-10-13 19:38:40|321.57|319.87|321.62|319.92|321.62|319.92|321.55|319.85|13
1728848330000|2024-10-13 19:38:50|321.63|319.93|321.69|319.99|321.71|320.01|321.63|319.93|6
1728848340000|2024-10-13 19:39:00|321.68|319.98|321.66|319.96|321.68|319.98|321.64|319.94|15
1728848350000|2024-10-13 19:39:10|321.67|319.97|321.83|320.13|321.83|320.13|321.66|319.96|11
1728848360000|2024-10-13 19:39:20|321.82|320.12|321.83|320.13|321.83|320.13|321.81|320.11|7
1728848370000|2024-10-13 19:39:30|321.82|320.12|321.83|320.13|321.84|320.14|321.82|320.12|12
1728848380000|2024-10-13 19:39:40|321.81|320.11|321.8|320.1|321.82|320.12|321.79|320.09|7
1728848390000|2024-10-13 19:39:50|321.81|320.11|323.25|318.55|323.31|320.11|321.81|318.55|5
1728848400000|2024-10-13 19:40:00|323.21|318.51|323.09|318.39|323.21|318.51|323.09|318.39|14
1728848410000|2024-10-13 19:40:10|323.08|318.38|322.96|318.26|323.08|318.38|322.96|318.26|6
1728848420000|2024-10-13 19:40:20|322.97|318.27|322.95|318.25|322.97|318.27|322.94|318.24|6
1728848430000|2024-10-13 19:40:30|322.94|318.24|322.94|318.24|322.95|318.25|322.94|318.24|3
1728848440000|2024-10-13 19:40:40|322.93|318.23|322.98|318.28|323.01|318.31|322.93|318.23|7
1728848450000|2024-10-13 19:40:50|322.99|318.29|323.07|318.37|323.07|318.37|322.99|318.29|5
1728848460000|2024-10-13 19:41:00|323.05|318.35|323.05|318.35|323.06|318.36|323.02|318.32|13
1728848470000|2024-10-13 19:41:10|323.04|318.34|323.06|318.36|323.06|318.36|323.03|318.33|8
1728848480000|2024-10-13 19:41:20|323.05|318.35|323.07|318.37|323.07|318.37|323.04|318.34|4
1728848490000|2024-10-13 19:41:30|323.08|318.38|323.07|318.37|323.11|318.41|323.07|318.37|8
1728848500000|2024-10-13 19:41:40|323.08|318.38|323.12|318.42|323.15|318.45|323.07|318.37|6
1728848510000|2024-10-13 19:41:50|323.08|318.38|323.08|318.38|323.08|318.38|323.08|318.38|1
1728848520000|2024-10-13 19:42:00|323.07|318.37|323.05|318.35|323.07|318.37|323.05|318.35|5
1728848530000|2024-10-13 19:42:10|323.04|318.34|323.01|318.31|323.04|318.34|323.01|318.31|5
1728848540000|2024-10-13 19:42:20|323.02|318.32|323.05|318.35|323.05|318.35|323|318.3|8
1728848550000|2024-10-13 19:42:30|323.04|318.34|323.09|318.39|323.09|318.39|323.03|318.33|16
1728848560000|2024-10-13 19:42:40|323.08|318.38|323.08|318.38|323.08|318.38|323.08|318.38|1
1728848570000|2024-10-13 19:42:50|323.07|318.37|323.07|318.37|323.09|318.39|323.07|318.37|7
1728848580000|2024-10-13 19:43:00|323.05|318.35|323.04|318.34|323.05|318.35|323.04|318.34|2
1728848590000|2024-10-13 19:43:10|323.02|318.32|323.05|318.35|323.08|318.38|323.02|318.32|16
1728848600000|2024-10-13 19:43:20|323.06|318.36|323.02|318.32|323.06|318.36|323.02|318.32|6
1728848610000|2024-10-13 19:43:30|323.03|318.33|323.02|318.32|323.03|318.33|323.02|318.32|2
1728848620000|2024-10-13 19:43:40|323.06|318.36|323.09|318.39|323.09|318.39|323.06|318.36|3
1728848630000|2024-10-13 19:43:50|323.08|318.38|323.06|318.36|323.08|318.38|323.06|318.36|5
1728848640000|2024-10-13 19:44:00|323.05|318.35|323|318.3|323.05|318.35|323|318.3|6
1728848650000|2024-10-13 19:44:10|323.01|318.31|323|318.3|323.03|318.33|323|318.3|3
1728848660000|2024-10-13 19:44:20|323.03|318.33|323.03|318.33|323.04|318.34|323.03|318.33|3
1728848670000|2024-10-13 19:44:30|323.04|318.34|323.03|318.33|323.07|318.37|323.01|318.31|11
1728848680000|2024-10-13 19:44:40|323.04|318.34|323.04|318.34|323.04|318.34|323.04|318.34|1
1728848690000|2024-10-13 19:44:50|323.07|318.37|323.06|318.36|323.07|318.37|323.06|318.36|2
1728848700000|2024-10-13 19:45:00|323.07|318.37|323.04|318.34|323.07|318.37|323.04|318.34|3
1728848710000|2024-10-13 19:45:10|323.03|318.33|322.95|318.25|323.04|318.34|322.93|318.23|16
1728848720000|2024-10-13 19:45:20|322.96|318.26|322.95|318.25|322.97|318.27|322.95|318.25|6
1728848730000|2024-10-13 19:45:30|322.96|318.26|322.96|318.26|322.96|318.26|322.95|318.25|5
1728848740000|2024-10-13 19:45:40|322.95|318.25|322.95|318.25|322.97|318.27|322.95|318.25|6
1728848750000|2024-10-13 19:45:50|322.96|318.26|322.95|318.25|322.96|318.26|322.95|318.25|2
1728848760000|2024-10-13 19:46:00|322.96|318.26|323.01|318.31|323.03|318.33|322.95|318.25|9
1728848770000|2024-10-13 19:46:10|323.02|318.32|323.07|318.37|323.09|318.39|323.01|318.31|17
1728848780000|2024-10-13 19:46:20|323.06|318.36|323.07|318.37|323.07|318.37|323.05|318.35|8
1728848790000|2024-10-13 19:46:30|323.06|318.36|323.07|318.37|323.07|318.37|323.05|318.35|10
1728848800000|2024-10-13 19:46:40|323.06|318.36|323.02|318.32|323.06|318.36|323.02|318.32|4
1728848810000|2024-10-13 19:46:50|323.01|318.31|322.96|318.26|323.01|318.31|322.96|318.26|7
1728848820000|2024-10-13 19:47:00|322.95|318.25|322.87|318.17|322.96|318.26|322.86|318.16|13
1728848830000|2024-10-13 19:47:10|322.86|318.16|322.81|318.11|322.87|318.17|322.81|318.11|8
1728848840000|2024-10-13 19:47:20|322.78|318.08|322.75|318.05|322.8|318.1|322.74|318.04|15
1728848850000|2024-10-13 19:47:30|322.74|318.04|322.87|318.17|322.87|318.17|322.73|318.03|21
1728848860000|2024-10-13 19:47:40|322.88|318.18|322.86|318.16|322.88|318.18|322.84|318.14|12
1728848870000|2024-10-13 19:47:50|322.84|318.14|322.86|318.16|322.86|318.16|322.84|318.14|5
1728848880000|2024-10-13 19:48:00|322.87|318.17|322.88|318.18|322.91|318.21|322.87|318.17|5
1728848890000|2024-10-13 19:48:10|322.86|318.16|322.95|318.25|322.95|318.25|322.84|318.14|14
1728848900000|2024-10-13 19:48:20|322.96|318.26|323.04|318.34|323.04|318.34|322.96|318.26|9
1728848910000|2024-10-13 19:48:30|323.07|318.37|323.07|318.37|323.08|318.38|323.07|318.37|5
1728848920000|2024-10-13 19:48:40|323.08|318.38|323.02|318.32|323.08|318.38|323.02|318.32|14
1728848930000|2024-10-13 19:48:50|323.03|318.33|323.03|318.33|323.04|318.34|323|318.3|10
1728848940000|2024-10-13 19:49:00|323.04|318.34|323.07|318.37|323.07|318.37|323.01|318.31|13
1728848950000|2024-10-13 19:49:10|323.08|318.38|323.1|318.4|323.11|318.41|323.07|318.37|15
1728848960000|2024-10-13 19:49:20|323.11|318.41|323.1|318.4|323.11|318.41|323.1|318.4|2
1728848970000|2024-10-13 19:49:30|323.07|318.37|323.08|318.38|323.11|318.41|323.07|318.37|8
1728848980000|2024-10-13 19:49:40|323.09|318.39|323.05|318.35|323.09|318.39|323.04|318.34|7
1728848990000|2024-10-13 19:49:50|323.06|318.36|323.06|318.36|323.08|318.38|323.06|318.36|6
1728849000000|2024-10-13 19:50:00|323.08|318.38|323.09|318.39|323.14|318.44|323.07|318.37|8
1728849010000|2024-10-13 19:50:10|323.1|318.4|323.09|318.39|323.12|318.42|323.06|318.36|21
1728849020000|2024-10-13 19:50:20|323.07|318.37|323.16|318.46|323.16|318.46|323.05|318.35|7
1728849030000|2024-10-13 19:50:30|323.15|318.45|323.09|318.39|323.16|318.46|323.09|318.39|16
1728849040000|2024-10-13 19:50:40|323.1|318.4|323.14|318.44|323.15|318.45|323.1|318.4|6
1728849050000|2024-10-13 19:50:50|323.13|318.43|323.13|318.43|323.14|318.44|323.12|318.42|9
1728849060000|2024-10-13 19:51:00|323.12|318.42|323.09|318.39|323.13|318.43|323.09|318.39|5
1728849070000|2024-10-13 19:51:10|323.11|318.41|323.19|318.49|323.2|318.5|323.11|318.41|11
1728849080000|2024-10-13 19:51:20|323.16|318.46|323.15|318.45|323.17|318.47|323.15|318.45|6
1728849090000|2024-10-13 19:51:30|323.17|318.47|323.21|318.51|323.24|318.54|323.17|318.47|6
1728849100000|2024-10-13 19:51:40|323.22|318.52|323.22|318.52|323.22|318.52|323.21|318.51|5
1728849110000|2024-10-13 19:51:50|323.21|318.51|323.2|318.5|323.22|318.52|323.2|318.5|6
1728849120000|2024-10-13 19:52:00|323.19|318.49|323.19|318.49|323.19|318.49|323.19|318.49|1
1728849130000|2024-10-13 19:52:10|323.17|318.47|323.19|318.49|323.2|318.5|323.17|318.47|9
1728849140000|2024-10-13 19:52:20|323.21|318.51|323.18|318.48|323.21|318.51|323.18|318.48|8
1728849150000|2024-10-13 19:52:30|323.16|318.46|323.16|318.46|323.16|318.46|323.13|318.43|11
1728849160000|2024-10-13 19:52:40|323.13|318.43|323.15|318.45|323.16|318.46|323.12|318.42|9
1728849180000|2024-10-13 19:53:00|323.16|318.46|323.17|318.47|323.2|318.5|323.16|318.46|8
1728849190000|2024-10-13 19:53:10|323.19|318.49|323.2|318.5|323.21|318.51|323.16|318.46|15
1728849200000|2024-10-13 19:53:20|323.19|318.49|323.18|318.48|323.2|318.5|323.18|318.48|17
1728849210000|2024-10-13 19:53:30|323.17|318.47|323.18|318.48|323.19|318.49|323.17|318.47|5
1728849220000|2024-10-13 19:53:40|323.19|318.49|323.2|318.5|323.2|318.5|323.18|318.48|6
1728849240000|2024-10-13 19:54:00|323.18|318.48|323.16|318.46|323.18|318.48|323.16|318.46|2
1728849250000|2024-10-13 19:54:10|323.18|318.48|323.16|318.46|323.18|318.48|323.16|318.46|2
1728849260000|2024-10-13 19:54:20|323.18|318.48|323.18|318.48|323.18|318.48|323.17|318.47|7
1728849270000|2024-10-13 19:54:30|323.17|318.47|323.21|318.51|323.22|318.52|323.17|318.47|6
1728849280000|2024-10-13 19:54:40|323.2|318.5|323.18|318.48|323.21|318.51|323.18|318.48|3
1728849300000|2024-10-13 19:55:00|323.16|318.46|323.16|318.46|323.16|318.46|323.16|318.46|1
1728849310000|2024-10-13 19:55:10|323.25|318.55|323.19|318.49|323.25|318.55|323.19|318.49|10
1728849320000|2024-10-13 19:55:20|323.2|318.5|323.17|318.47|323.2|318.5|323.17|318.47|4
1728849330000|2024-10-13 19:55:30|323.18|318.48|323.17|318.47|323.18|318.48|323.17|318.47|6
1728849340000|2024-10-13 19:55:40|323.18|318.48|323.17|318.47|323.18|318.48|323.17|318.47|2
1728849350000|2024-10-13 19:55:50|323.18|318.48|323.23|318.53|323.24|318.54|323.18|318.48|6
1728849360000|2024-10-13 19:56:00|323.22|318.52|323.15|318.45|323.22|318.52|323.15|318.45|7
1728849370000|2024-10-13 19:56:10|323.14|318.44|323.1|318.4|323.14|318.44|323.1|318.4|2
1728849380000|2024-10-13 19:56:20|323.12|318.42|323.13|318.43|323.14|318.44|323.12|318.42|6
1728849390000|2024-10-13 19:56:30|323.12|318.42|323.06|318.36|323.12|318.42|323.06|318.36|8
1728849400000|2024-10-13 19:56:40|323.07|318.37|323.07|318.37|323.08|318.38|323.06|318.36|4
1728849410000|2024-10-13 19:56:50|323.06|318.36|323.07|318.37|323.09|318.39|323.06|318.36|6
1728849420000|2024-10-13 19:57:00|323.12|318.42|323.08|318.38|323.12|318.42|323.07|318.37|8
1728849430000|2024-10-13 19:57:10|323.07|318.37|323.09|318.39|323.11|318.41|323.07|318.37|5
1728849440000|2024-10-13 19:57:20|323.08|318.38|323.06|318.36|323.08|318.38|323.05|318.35|11
1728849450000|2024-10-13 19:57:30|323.07|318.37|323.13|318.43|323.13|318.43|323.07|318.37|3
1728849460000|2024-10-13 19:57:40|323.12|318.42|323.07|318.37|323.13|318.43|323.07|318.37|12
1728849470000|2024-10-13 19:57:50|323.06|318.36|323.07|318.37|323.07|318.37|323.05|318.35|6
1728849480000|2024-10-13 19:58:00|323.09|318.39|323.06|318.36|323.09|318.39|323.06|318.36|6
1728849500000|2024-10-13 19:58:20|323.07|318.37|323.06|318.36|323.07|318.37|323.06|318.36|4
1728849510000|2024-10-13 19:58:30|323.07|318.37|323.05|318.35|323.07|318.37|323.05|318.35|2
1728849530000|2024-10-13 19:58:50|323.06|318.36|323.1|318.4|323.1|318.4|323.06|318.36|3
1728849540000|2024-10-13 19:59:00|323.09|318.39|323.07|318.37|323.1|318.4|323.07|318.37|7
1728849560000|2024-10-13 19:59:20|323.06|318.36|323.05|318.35|323.07|318.37|323.05|318.35|4
1728849570000|2024-10-13 19:59:30|323.09|318.39|323.08|318.38|323.09|318.39|323.08|318.38|2
1728849580000|2024-10-13 19:59:40|323.07|318.37|323.07|318.37|323.07|318.37|323.07|318.37|1
1728849590000|2024-10-13 19:59:50|323.05|318.35|323.07|318.37|323.07|318.37|323.05|318.35|4
1728849600000|2024-10-13 20:00:00|323.09|318.39|322.97|318.27|323.1|318.4|322.95|318.25|18
1728849610000|2024-10-13 20:00:10|322.99|318.29|323|318.3|323.09|318.39|322.99|318.29|11
1728849620000|2024-10-13 20:00:20|322.98|318.28|322.84|318.14|322.98|318.28|322.84|318.14|15
1728849630000|2024-10-13 20:00:30|322.83|318.13|322.91|318.21|322.95|318.25|322.83|318.13|15
1728849640000|2024-10-13 20:00:40|322.92|318.22|322.84|318.14|322.92|318.22|322.84|318.14|10
1728849650000|2024-10-13 20:00:50|322.83|318.13|322.9|318.2|322.9|318.2|322.82|318.12|7
1728849660000|2024-10-13 20:01:00|322.92|318.22|322.88|318.18|322.92|318.22|322.86|318.16|8
1728849670000|2024-10-13 20:01:10|322.9|318.2|322.95|318.25|322.95|318.25|322.9|318.2|5
1728849680000|2024-10-13 20:01:20|322.9|318.2|322.9|318.2|322.91|318.21|322.9|318.2|3
1728849690000|2024-10-13 20:01:30|322.92|318.22|322.85|318.15|322.92|318.22|322.85|318.15|7
1728849700000|2024-10-13 20:01:40|322.84|318.14|322.83|318.13|322.85|318.15|322.83|318.13|8
1728849710000|2024-10-13 20:01:50|322.84|318.14|322.88|318.18|322.89|318.19|322.84|318.14|8
1728849720000|2024-10-13 20:02:00|322.89|318.19|322.91|318.21|322.91|318.21|322.88|318.18|10
1728849730000|2024-10-13 20:02:10|322.9|318.2|322.85|318.15|322.9|318.2|322.84|318.14|6
1728849740000|2024-10-13 20:02:20|322.84|318.14|322.94|318.24|322.94|318.24|322.83|318.13|8
1728849750000|2024-10-13 20:02:30|322.93|318.23|322.91|318.21|322.93|318.23|322.9|318.2|13
1728849760000|2024-10-13 20:02:40|322.9|318.2|322.89|318.19|322.9|318.2|322.89|318.19|2
1728849770000|2024-10-13 20:02:50|322.9|318.2|322.9|318.2|322.9|318.2|322.89|318.19|5
1728849780000|2024-10-13 20:03:00|322.95|318.25|322.95|318.25|322.97|318.27|322.95|318.25|6
1728849790000|2024-10-13 20:03:10|322.94|318.24|322.88|318.18|322.94|318.24|322.88|318.18|7
1728849800000|2024-10-13 20:03:20|322.89|318.19|322.84|318.14|322.89|318.19|322.84|318.14|8
1728849810000|2024-10-13 20:03:30|322.82|318.12|322.79|318.09|322.82|318.12|322.78|318.08|7
1728849820000|2024-10-13 20:03:40|322.78|318.08|322.8|318.1|322.81|318.11|322.74|318.04|16
1728849830000|2024-10-13 20:03:50|322.81|318.11|322.76|318.06|322.81|318.11|322.76|318.06|7
1728849840000|2024-10-13 20:04:00|322.77|318.07|322.68|317.98|322.77|318.07|322.68|317.98|13
1728849850000|2024-10-13 20:04:10|322.69|317.99|322.69|317.99|322.69|317.99|322.69|317.99|1
1728849860000|2024-10-13 20:04:20|322.68|317.98|322.77|318.07|322.77|318.07|322.68|317.98|13
1728849870000|2024-10-13 20:04:30|322.76|318.06|322.8|318.1|322.8|318.1|322.74|318.04|5
1728849880000|2024-10-13 20:04:40|322.79|318.09|322.8|318.1|322.8|318.1|322.79|318.09|6
1728849890000|2024-10-13 20:04:50|322.78|318.08|322.82|318.12|322.82|318.12|322.78|318.08|5
1728849900000|2024-10-13 20:05:00|322.85|318.15|322.85|318.15|322.87|318.17|322.82|318.12|10
1728849910000|2024-10-13 20:05:10|322.86|318.16|322.87|318.17|322.87|318.17|322.85|318.15|6
1728849920000|2024-10-13 20:05:20|322.86|318.16|322.77|318.07|322.87|318.17|322.77|318.07|11
1728849930000|2024-10-13 20:05:30|322.76|318.06|322.71|318.01|322.76|318.06|322.7|318|6
1728849940000|2024-10-13 20:05:40|322.7|318|322.66|317.96|322.7|318|322.66|317.96|12
1728849950000|2024-10-13 20:05:50|322.68|317.98|322.66|317.96|322.68|317.98|322.66|317.96|8
1728849960000|2024-10-13 20:06:00|322.65|317.95|322.66|317.96|322.67|317.97|322.64|317.94|7
1728849970000|2024-10-13 20:06:10|322.67|317.97|322.73|318.03|322.75|318.05|322.67|317.97|9
1728849980000|2024-10-13 20:06:20|322.74|318.04|322.72|318.02|322.74|318.04|322.72|318.02|7
1728849990000|2024-10-13 20:06:30|322.71|318.01|322.67|317.97|322.71|318.01|322.66|317.96|8
1728850000000|2024-10-13 20:06:40|322.66|317.96|322.67|317.97|322.67|317.97|322.66|317.96|2
1728850010000|2024-10-13 20:06:50|322.66|317.96|322.6|317.9|322.66|317.96|322.6|317.9|4
1728850020000|2024-10-13 20:07:00|322.61|317.91|322.64|317.94|322.65|317.95|322.6|317.9|13
1728850030000|2024-10-13 20:07:10|322.65|317.95|322.65|317.95|322.66|317.96|322.65|317.95|3
1728850040000|2024-10-13 20:07:20|322.64|317.94|322.77|318.07|322.77|318.07|322.64|317.94|13
1728850050000|2024-10-13 20:07:30|322.78|318.08|322.73|318.03|322.79|318.09|322.73|318.03|9
1728850060000|2024-10-13 20:07:40|322.69|317.99|322.65|317.95|322.69|317.99|322.64|317.94|8
1728850070000|2024-10-13 20:07:50|322.66|317.96|322.63|317.93|322.69|317.99|322.63|317.93|14
1728850080000|2024-10-13 20:08:00|322.67|317.97|322.68|317.98|322.69|317.99|322.67|317.97|4
1728850090000|2024-10-13 20:08:10|322.67|317.97|322.66|317.96|322.67|317.97|322.66|317.96|2
1728850100000|2024-10-13 20:08:20|322.67|317.97|322.67|317.97|322.67|317.97|322.67|317.97|1
1728850110000|2024-10-13 20:08:30|322.72|318.02|322.84|318.14|322.85|318.15|322.72|318.02|9
1728850120000|2024-10-13 20:08:40|322.88|318.18|322.86|318.16|322.88|318.18|322.86|318.16|5
1728850130000|2024-10-13 20:08:50|322.85|318.15|322.86|318.16|322.86|318.16|322.85|318.15|2
1728850140000|2024-10-13 20:09:00|322.87|318.17|322.87|318.17|322.87|318.17|322.86|318.16|3
1728850150000|2024-10-13 20:09:10|322.89|318.19|322.86|318.16|322.89|318.19|322.86|318.16|8
1728850160000|2024-10-13 20:09:20|322.85|318.15|322.85|318.15|322.85|318.15|322.85|318.15|1
1728850180000|2024-10-13 20:09:40|322.86|318.16|322.86|318.16|322.86|318.16|322.85|318.15|3
1728850190000|2024-10-13 20:09:50|322.85|318.15|322.86|318.16|322.86|318.16|322.85|318.15|2
1728850200000|2024-10-13 20:10:00|322.88|318.18|322.86|318.16|322.88|318.18|322.86|318.16|4
1728850210000|2024-10-13 20:10:10|322.85|318.15|322.86|318.16|322.86|318.16|322.82|318.12|5
1728850220000|2024-10-13 20:10:20|322.85|318.15|322.81|318.11|322.85|318.15|322.81|318.11|7
1728850230000|2024-10-13 20:10:30|322.83|318.13|322.73|318.03|322.83|318.13|322.73|318.03|10
1728850240000|2024-10-13 20:10:40|322.71|318.01|322.7|318|322.72|318.02|322.7|318|4
1728850250000|2024-10-13 20:10:50|322.69|317.99|322.78|318.08|322.79|318.09|322.69|317.99|3
1728850260000|2024-10-13 20:11:00|322.76|318.06|322.72|318.02|322.76|318.06|322.72|318.02|11
1728850270000|2024-10-13 20:11:10|322.73|318.03|322.73|318.03|322.73|318.03|322.71|318.01|6
1728850280000|2024-10-13 20:11:20|322.74|318.04|322.77|318.07|322.77|318.07|322.73|318.03|5
1728850290000|2024-10-13 20:11:30|322.78|318.08|322.78|318.08|322.78|318.08|322.77|318.07|3
1728850300000|2024-10-13 20:11:40|322.81|318.11|322.81|318.11|322.81|318.11|322.81|318.11|1
1728850310000|2024-10-13 20:11:50|322.8|318.1|322.75|318.05|322.8|318.1|322.75|318.05|6
1728850320000|2024-10-13 20:12:00|322.73|318.03|322.71|318.01|322.74|318.04|322.71|318.01|4
1728850330000|2024-10-13 20:12:10|322.7|318|322.69|317.99|322.7|318|322.67|317.97|4
1728850340000|2024-10-13 20:12:20|322.67|317.97|322.66|317.96|322.67|317.97|322.66|317.96|2
1728850350000|2024-10-13 20:12:30|322.67|317.97|322.6|317.9|322.67|317.97|322.6|317.9|6
1728850360000|2024-10-13 20:12:40|322.59|317.89|322.58|317.88|322.59|317.89|322.58|317.88|2
1728850370000|2024-10-13 20:12:50|322.57|317.87|322.57|317.87|322.58|317.88|322.57|317.87|5
1728850380000|2024-10-13 20:13:00|322.56|317.86|322.57|317.87|322.57|317.87|322.56|317.86|2
1728850390000|2024-10-13 20:13:10|322.56|317.86|322.56|317.86|322.56|317.86|322.56|317.86|1
1728850400000|2024-10-13 20:13:20|322.59|317.89|322.6|317.9|322.64|317.94|322.59|317.89|5
1728850410000|2024-10-13 20:13:30|322.61|317.91|322.77|318.07|322.78|318.08|322.61|317.91|10
1728850420000|2024-10-13 20:13:40|322.78|318.08|322.78|318.08|322.79|318.09|322.77|318.07|9
1728850430000|2024-10-13 20:13:50|322.77|318.07|322.77|318.07|322.77|318.07|322.76|318.06|3
1728850440000|2024-10-13 20:14:00|322.76|318.06|322.88|318.18|322.88|318.18|322.76|318.06|11
1728850450000|2024-10-13 20:14:10|322.87|318.17|322.87|318.17|322.88|318.18|322.87|318.17|5
1728850460000|2024-10-13 20:14:20|322.85|318.15|322.87|318.17|322.87|318.17|322.85|318.15|3
1728850470000|2024-10-13 20:14:30|322.85|318.15|322.87|318.17|322.87|318.17|322.85|318.15|3
1728850480000|2024-10-13 20:14:40|322.9|318.2|322.85|318.15|322.92|318.22|322.85|318.15|10
1728850490000|2024-10-13 20:14:50|322.86|318.16|322.87|318.17|322.87|318.17|322.86|318.16|2
1728850500000|2024-10-13 20:15:00|322.88|318.18|322.95|318.25|322.96|318.26|322.88|318.18|10
1728850510000|2024-10-13 20:15:10|322.93|318.23|322.91|318.21|322.93|318.23|322.91|318.21|2
1728850520000|2024-10-13 20:15:20|322.92|318.22|322.9|318.2|322.92|318.22|322.89|318.19|4
1728850530000|2024-10-13 20:15:30|322.89|318.19|322.96|318.26|322.97|318.27|322.89|318.19|12
1728850540000|2024-10-13 20:15:40|322.95|318.25|322.95|318.25|322.96|318.26|322.95|318.25|7
1728850550000|2024-10-13 20:15:50|322.96|318.26|322.95|318.25|322.96|318.26|322.95|318.25|2
1728850560000|2024-10-13 20:16:00|322.96|318.26|322.96|318.26|322.99|318.29|322.96|318.26|12
1728850570000|2024-10-13 20:16:10|322.97|318.27|322.97|318.27|322.98|318.28|322.97|318.27|5
1728850580000|2024-10-13 20:16:20|322.94|318.24|322.94|318.24|322.98|318.28|322.94|318.24|9
1728850590000|2024-10-13 20:16:30|322.95|318.25|322.97|318.27|323.01|318.31|322.95|318.25|12
1728850600000|2024-10-13 20:16:40|322.98|318.28|323.02|318.32|323.06|318.36|322.97|318.27|9
1728850610000|2024-10-13 20:16:50|323.06|318.36|323.1|318.4|323.11|318.41|323.06|318.36|7
1728850620000|2024-10-13 20:17:00|323.09|318.39|323.13|318.43|323.14|318.44|323.07|318.37|9
1728850630000|2024-10-13 20:17:10|323.14|318.44|323.1|318.4|323.15|318.45|323.1|318.4|6
1728850640000|2024-10-13 20:17:20|323.08|318.38|323.05|318.35|323.08|318.38|323.03|318.33|10
1728850650000|2024-10-13 20:17:30|323.04|318.34|323.02|318.32|323.05|318.35|323.02|318.32|7
1728850660000|2024-10-13 20:17:40|323.04|318.34|323.03|318.33|323.05|318.35|323.01|318.31|12
1728850670000|2024-10-13 20:17:50|323.02|318.32|323.04|318.34|323.04|318.34|323.02|318.32|9
1728850680000|2024-10-13 20:18:00|323.02|318.32|323.06|318.36|323.07|318.37|323.02|318.32|11
1728850690000|2024-10-13 20:18:10|323.04|318.34|323.06|318.36|323.06|318.36|323.04|318.34|2
1728850700000|2024-10-13 20:18:20|323.07|318.37|323.18|318.48|323.18|318.48|323.07|318.37|10
1728850710000|2024-10-13 20:18:30|323.17|318.47|323.13|318.43|323.17|318.47|323.13|318.43|7
1728850720000|2024-10-13 20:18:40|323.15|318.45|323.11|318.41|323.15|318.45|323.11|318.41|6
1728850730000|2024-10-13 20:18:50|323.1|318.4|323.13|318.43|323.13|318.43|323.09|318.39|5
1728850740000|2024-10-13 20:19:00|323.14|318.44|323.07|318.37|323.15|318.45|323.07|318.37|11
1728850750000|2024-10-13 20:19:10|323.06|318.36|323.04|318.34|323.07|318.37|323.01|318.31|22
1728850760000|2024-10-13 20:19:20|323.06|318.36|323.09|318.39|323.09|318.39|323.05|318.35|7
1728850770000|2024-10-13 20:19:30|323.08|318.38|323.07|318.37|323.08|318.38|323.07|318.37|6
1728850780000|2024-10-13 20:19:40|323.06|318.36|323.06|318.36|323.07|318.37|323.02|318.32|15
1728850790000|2024-10-13 20:19:50|323.05|318.35|323.04|318.34|323.06|318.36|323.04|318.34|4
1728850800000|2024-10-13 20:20:00|323.06|318.36|323.09|318.39|323.12|318.42|323.06|318.36|10
1728850810000|2024-10-13 20:20:10|323.1|318.4|323.11|318.41|323.11|318.41|323.1|318.4|4
1728850820000|2024-10-13 20:20:20|323.1|318.4|323.1|318.4|323.11|318.41|323.08|318.38|7
1728850830000|2024-10-13 20:20:30|323.08|318.38|323.08|318.38|323.09|318.39|323.07|318.37|7
1728850840000|2024-10-13 20:20:40|323.06|318.36|323.07|318.37|323.07|318.37|323.06|318.36|2
1728850850000|2024-10-13 20:20:50|323.08|318.38|323.03|318.33|323.08|318.38|323.03|318.33|4
1728850860000|2024-10-13 20:21:00|323.04|318.34|322.97|318.27|323.04|318.34|322.96|318.26|16
1728850870000|2024-10-13 20:21:10|322.98|318.28|323.07|318.37|323.07|318.37|322.98|318.28|10
1728850880000|2024-10-13 20:21:20|323.08|318.38|323.08|318.38|323.09|318.39|323.08|318.38|5
1728850890000|2024-10-13 20:21:30|323.09|318.39|323.08|318.38|323.1|318.4|323.08|318.38|8
1728850900000|2024-10-13 20:21:40|323.07|318.37|323.17|318.47|323.17|318.47|323.07|318.37|6
1728850910000|2024-10-13 20:21:50|323.18|318.48|323.22|318.52|323.27|318.57|323.18|318.48|13
1728850920000|2024-10-13 20:22:00|323.23|318.53|323.21|318.51|323.23|318.53|323.21|318.51|5
1728850930000|2024-10-13 20:22:10|323.2|318.5|323.23|318.53|323.23|318.53|323.19|318.49|4
1728850940000|2024-10-13 20:22:20|323.24|318.54|323.23|318.53|323.25|318.55|323.23|318.53|4
1728850950000|2024-10-13 20:22:30|323.25|318.55|323.23|318.53|323.25|318.55|323.23|318.53|2
1728850960000|2024-10-13 20:22:40|323.25|318.55|323.25|318.55|323.25|318.55|323.25|318.55|1
1728850970000|2024-10-13 20:22:50|323.26|318.56|323.26|318.56|323.26|318.56|323.26|318.56|1
1728864000000|2024-10-14 00:00:00|322.04|320.34|322.1|320.4|322.1|320.4|322.04|320.34|6
1728864010000|2024-10-14 00:00:10|322.08|320.38|322.02|320.32|322.08|320.38|322|320.3|8
1728864020000|2024-10-14 00:00:20|322|320.3|321.91|320.21|322.01|320.31|321.9|320.2|12
1728864030000|2024-10-14 00:00:30|321.9|320.2|321.89|320.19|321.91|320.21|321.86|320.16|9
1728864040000|2024-10-14 00:00:40|321.88|320.18|321.91|320.21|321.93|320.23|321.88|320.18|6
1728864050000|2024-10-14 00:00:50|321.92|320.22|321.93|320.23|321.96|320.26|321.92|320.22|15
1728864060000|2024-10-14 00:01:00|321.96|320.26|321.94|320.24|322|320.3|321.92|320.22|16
1728864070000|2024-10-14 00:01:10|321.93|320.23|321.87|320.17|321.93|320.23|321.83|320.13|9
1728864080000|2024-10-14 00:01:20|321.91|320.21|321.84|320.14|321.94|320.24|321.84|320.14|11
1728864090000|2024-10-14 00:01:30|321.83|320.13|321.83|320.13|321.83|320.13|321.83|320.13|1
1728864100000|2024-10-14 00:01:40|321.76|320.06|321.84|320.14|321.84|320.14|321.76|320.06|5
1728864110000|2024-10-14 00:01:50|321.87|320.17|321.87|320.17|321.89|320.19|321.85|320.15|7
1728864120000|2024-10-14 00:02:00|321.85|320.15|321.96|320.26|322|320.3|321.85|320.15|11
1728864130000|2024-10-14 00:02:10|321.97|320.27|321.97|320.27|322.01|320.31|321.97|320.27|6
1728864140000|2024-10-14 00:02:20|321.96|320.26|321.78|320.08|321.97|320.27|321.78|320.08|11
1728864150000|2024-10-14 00:02:30|321.76|320.06|321.89|320.19|321.89|320.19|321.76|320.06|8
1728864160000|2024-10-14 00:02:40|321.88|320.18|321.89|320.19|321.9|320.2|321.88|320.18|11
1728864170000|2024-10-14 00:02:50|321.88|320.18|321.89|320.19|321.9|320.2|321.88|320.18|6
1728864180000|2024-10-14 00:03:00|321.9|320.2|321.85|320.15|321.95|320.25|321.84|320.14|18
1728864190000|2024-10-14 00:03:10|321.84|320.14|321.87|320.17|321.87|320.17|321.79|320.09|11
1728864200000|2024-10-14 00:03:20|321.9|320.2|321.91|320.21|321.92|320.22|321.89|320.19|6
1728864210000|2024-10-14 00:03:30|321.93|320.23|321.94|320.24|321.95|320.25|321.93|320.23|4
1728864220000|2024-10-14 00:03:40|321.93|320.23|321.88|320.18|321.93|320.23|321.87|320.17|15
1728864230000|2024-10-14 00:03:50|321.9|320.2|321.94|320.24|321.94|320.24|321.9|320.2|9
1728864240000|2024-10-14 00:04:00|321.95|320.25|321.84|320.14|321.95|320.25|321.82|320.12|10
1728864250000|2024-10-14 00:04:10|321.87|320.17|321.8|320.1|321.88|320.18|321.8|320.1|11
1728864260000|2024-10-14 00:04:20|321.79|320.09|321.73|320.03|321.79|320.09|321.71|320.01|10
1728864270000|2024-10-14 00:04:30|321.74|320.04|321.82|320.12|321.82|320.12|321.74|320.04|9
1728864280000|2024-10-14 00:04:40|321.81|320.11|321.77|320.07|321.82|320.12|321.73|320.03|9
1728864290000|2024-10-14 00:04:50|321.76|320.06|321.71|320.01|321.76|320.06|321.7|320|10
1728864300000|2024-10-14 00:05:00|321.72|320.02|321.71|320.01|321.82|320.12|321.7|320|18
1728864310000|2024-10-14 00:05:10|321.7|320|321.7|320|321.73|320.03|321.66|319.96|15
1728864320000|2024-10-14 00:05:20|321.71|320.01|321.73|320.03|321.76|320.06|321.7|320|17
1728864330000|2024-10-14 00:05:30|321.74|320.04|321.73|320.03|321.77|320.07|321.71|320.01|14
1728864340000|2024-10-14 00:05:40|321.74|320.04|321.71|320.01|321.76|320.06|321.7|320|13
1728864350000|2024-10-14 00:05:50|321.7|320|321.68|319.98|321.7|320|321.62|319.92|8
1728864360000|2024-10-14 00:06:00|321.66|319.96|321.7|320|321.74|320.04|321.55|319.85|18
1728864370000|2024-10-14 00:06:10|321.71|320.01|321.78|320.08|321.78|320.08|321.71|320.01|6
1728864380000|2024-10-14 00:06:20|321.77|320.07|321.79|320.09|321.79|320.09|321.77|320.07|4
1728864390000|2024-10-14 00:06:30|321.77|320.07|321.77|320.07|321.77|320.07|321.75|320.05|5
1728864400000|2024-10-14 00:06:40|321.78|320.08|321.76|320.06|321.8|320.1|321.76|320.06|9
1728864410000|2024-10-14 00:06:50|321.73|320.03|321.76|320.06|321.76|320.06|321.73|320.03|10
1728864420000|2024-10-14 00:07:00|321.75|320.05|321.58|319.88|321.75|320.05|321.56|319.86|16
1728864430000|2024-10-14 00:07:10|321.57|319.87|321.61|319.91|321.62|319.92|321.56|319.86|7
1728864440000|2024-10-14 00:07:20|321.6|319.9|321.54|319.84|321.6|319.9|321.53|319.83|7
1728864450000|2024-10-14 00:07:30|321.55|319.85|321.54|319.84|321.56|319.86|321.54|319.84|13
1728864460000|2024-10-14 00:07:40|321.55|319.85|321.48|319.78|321.57|319.87|321.48|319.78|11
1728864470000|2024-10-14 00:07:50|321.45|319.75|321.48|319.78|321.48|319.78|321.4|319.7|10
1728864480000|2024-10-14 00:08:00|321.47|319.77|321.4|319.7|321.5|319.8|321.37|319.67|15
1728864490000|2024-10-14 00:08:10|321.41|319.71|321.43|319.73|321.43|319.73|321.38|319.68|7
1728864500000|2024-10-14 00:08:20|321.41|319.71|321.36|319.66|321.41|319.71|321.36|319.66|5
1728864510000|2024-10-14 00:08:30|321.37|319.67|321.46|319.76|321.47|319.77|321.36|319.66|11
1728864520000|2024-10-14 00:08:40|321.43|319.73|321.37|319.67|321.43|319.73|321.37|319.67|4
1728864530000|2024-10-14 00:08:50|321.38|319.68|321.43|319.73|321.43|319.73|321.38|319.68|3
1728864540000|2024-10-14 00:09:00|321.46|319.76|321.38|319.68|321.46|319.76|321.38|319.68|10
1728864550000|2024-10-14 00:09:10|321.37|319.67|321.42|319.72|321.42|319.72|321.37|319.67|5
1728864560000|2024-10-14 00:09:20|321.44|319.74|321.42|319.72|321.45|319.75|321.42|319.72|8
1728864570000|2024-10-14 00:09:30|321.39|319.69|321.41|319.71|321.42|319.72|321.39|319.69|9
1728864580000|2024-10-14 00:09:40|321.4|319.7|321.35|319.65|321.4|319.7|321.35|319.65|4
1728864590000|2024-10-14 00:09:50|321.31|319.61|321.3|319.6|321.32|319.62|321.26|319.56|12
1728864600000|2024-10-14 00:10:00|321.34|319.64|321.44|319.74|321.45|319.75|321.32|319.62|15
1728864610000|2024-10-14 00:10:10|321.45|319.75|321.36|319.66|321.45|319.75|321.36|319.66|7
1728864620000|2024-10-14 00:10:20|321.37|319.67|321.27|319.57|321.37|319.67|321.27|319.57|10
1728864630000|2024-10-14 00:10:30|321.26|319.56|321.23|319.53|321.26|319.56|321.23|319.53|2
1728864640000|2024-10-14 00:10:40|321.22|319.52|321.16|319.46|321.24|319.54|321.16|319.46|16
1728864650000|2024-10-14 00:10:50|321.17|319.47|321.21|319.51|321.21|319.51|321.17|319.47|6
1728864660000|2024-10-14 00:11:00|321.19|319.49|321.3|319.6|321.33|319.63|321.17|319.47|8
1728864670000|2024-10-14 00:11:10|321.29|319.59|321.29|319.59|321.31|319.61|321.27|319.57|5
1728864680000|2024-10-14 00:11:20|321.27|319.57|321.27|319.57|321.3|319.6|321.24|319.54|17
1728864690000|2024-10-14 00:11:30|321.26|319.56|321.26|319.56|321.3|319.6|321.26|319.56|7
1728864700000|2024-10-14 00:11:40|321.27|319.57|321.24|319.54|321.27|319.57|321.22|319.52|7
1728864710000|2024-10-14 00:11:50|321.25|319.55|321.26|319.56|321.26|319.56|321.2|319.5|7
1728864720000|2024-10-14 00:12:00|321.27|319.57|321.2|319.5|321.29|319.59|321.18|319.48|15
1728864730000|2024-10-14 00:12:10|321.19|319.49|321.17|319.47|321.21|319.51|321.16|319.46|15
1728864740000|2024-10-14 00:12:20|321.19|319.49|321.18|319.48|321.2|319.5|321.18|319.48|3
1728864750000|2024-10-14 00:12:30|321.2|319.5|321.05|319.35|321.2|319.5|321.05|319.35|7
1728864760000|2024-10-14 00:12:40|321.04|319.34|321.04|319.34|321.05|319.35|321.03|319.33|4
1728864770000|2024-10-14 00:12:50|321.05|319.35|321|319.3|321.07|319.37|320.99|319.29|9
1728864780000|2024-10-14 00:13:00|321.01|319.31|321.03|319.33|321.07|319.37|321.01|319.31|8
1728864790000|2024-10-14 00:13:10|321.02|319.32|321.02|319.32|321.02|319.32|321|319.3|4
1728864800000|2024-10-14 00:13:20|321.04|319.34|320.98|319.28|321.08|319.38|320.95|319.25|15
1728864810000|2024-10-14 00:13:30|320.99|319.29|321|319.3|321.04|319.34|320.99|319.29|13
1728864820000|2024-10-14 00:13:40|321.01|319.31|321.03|319.33|321.03|319.33|321|319.3|7
1728864830000|2024-10-14 00:13:50|321.02|319.32|320.99|319.29|321.03|319.33|320.99|319.29|4
1728864840000|2024-10-14 00:14:00|321|319.3|320.89|319.19|321|319.3|320.89|319.19|9
1728864850000|2024-10-14 00:14:10|320.87|319.17|320.82|319.12|320.87|319.17|320.79|319.09|12
1728864860000|2024-10-14 00:14:20|320.84|319.14|320.86|319.16|320.89|319.19|320.84|319.14|6
1728864870000|2024-10-14 00:14:30|320.83|319.13|320.86|319.16|320.86|319.16|320.83|319.13|6
1728864880000|2024-10-14 00:14:40|320.85|319.15|320.9|319.2|320.9|319.2|320.85|319.15|8
1728864890000|2024-10-14 00:14:50|320.89|319.19|320.89|319.19|320.89|319.19|320.89|319.19|1
1728864900000|2024-10-14 00:15:00|320.9|319.2|321.12|319.42|321.12|319.42|320.9|319.2|12
1728864910000|2024-10-14 00:15:10|321.13|319.43|321.18|319.48|321.19|319.49|321.12|319.42|9
1728864920000|2024-10-14 00:15:20|321.2|319.5|321.23|319.53|321.24|319.54|321.2|319.5|8
1728864930000|2024-10-14 00:15:30|321.25|319.55|321.24|319.54|321.25|319.55|321.24|319.54|2
1728864940000|2024-10-14 00:15:40|321.25|319.55|321.28|319.58|321.29|319.59|321.25|319.55|5
1728864950000|2024-10-14 00:15:50|321.29|319.59|321.29|319.59|321.33|319.63|321.29|319.59|12
1728864960000|2024-10-14 00:16:00|321.3|319.6|321.26|319.56|321.33|319.63|321.26|319.56|7
1728864970000|2024-10-14 00:16:10|321.24|319.54|321.13|319.43|321.24|319.54|321.12|319.42|19
1728864980000|2024-10-14 00:16:20|321.14|319.44|321.09|319.39|321.16|319.46|321.08|319.38|15
1728864990000|2024-10-14 00:16:30|321.08|319.38|321.04|319.34|321.08|319.38|321|319.3|9
1728865010000|2024-10-14 00:16:50|321.07|319.37|321.08|319.38|321.08|319.38|321.06|319.36|6
1728865020000|2024-10-14 00:17:00|321.1|319.4|321.08|319.38|321.14|319.44|321.01|319.31|13
1728865030000|2024-10-14 00:17:10|321.07|319.37|320.96|319.26|321.07|319.37|320.96|319.26|10
1728865040000|2024-10-14 00:17:20|320.94|319.24|320.65|318.95|320.94|319.24|320.57|318.87|23
1728865050000|2024-10-14 00:17:30|320.68|318.98|320.63|318.93|320.68|318.98|320.55|318.85|25
1728865060000|2024-10-14 00:17:40|320.62|318.92|320.61|318.91|320.63|318.93|320.59|318.89|7
1728865070000|2024-10-14 00:17:50|320.6|318.9|320.41|318.71|320.6|318.9|320.37|318.67|16
1728865080000|2024-10-14 00:18:00|320.4|318.7|320.42|318.72|320.43|318.73|320.33|318.63|20
1728865090000|2024-10-14 00:18:10|320.44|318.74|320.36|318.66|320.46|318.76|320.34|318.64|17
1728865100000|2024-10-14 00:18:20|320.38|318.68|320.46|318.76|320.51|318.81|320.38|318.68|15
1728865110000|2024-10-14 00:18:30|320.42|318.72|320.32|318.62|320.42|318.72|320.32|318.62|13
1728865120000|2024-10-14 00:18:40|320.33|318.63|320.14|318.44|320.33|318.63|320.14|318.44|8
1728865130000|2024-10-14 00:18:50|320.16|318.46|320.12|318.42|320.18|318.48|320.12|318.42|12
1728865140000|2024-10-14 00:19:00|320.13|318.43|320.33|318.63|320.33|318.63|320.13|318.43|16
1728865150000|2024-10-14 00:19:10|320.34|318.64|320.47|318.77|320.53|318.83|320.34|318.64|12
1728865160000|2024-10-14 00:19:20|320.48|318.78|320.6|318.9|320.6|318.9|320.47|318.77|12
1728865170000|2024-10-14 00:19:30|320.61|318.91|320.74|319.04|320.76|319.06|320.61|318.91|10
1728865180000|2024-10-14 00:19:40|320.69|318.99|320.64|318.94|320.7|319|320.64|318.94|4
1728865190000|2024-10-14 00:19:50|320.61|318.91|320.66|318.96|320.67|318.97|320.6|318.9|13
1728865200000|2024-10-14 00:20:00|320.67|318.97|320.74|319.04|320.78|319.08|320.66|318.96|20
1728865210000|2024-10-14 00:20:10|320.75|319.05|320.85|319.15|320.89|319.19|320.74|319.04|19
1728865220000|2024-10-14 00:20:20|320.84|319.14|320.88|319.18|320.89|319.19|320.83|319.13|22
1728865230000|2024-10-14 00:20:30|320.89|319.19|320.8|319.1|320.89|319.19|320.79|319.09|18
1728865240000|2024-10-14 00:20:40|320.81|319.11|320.81|319.11|320.91|319.21|320.8|319.1|19
1728865250000|2024-10-14 00:20:50|320.8|319.1|320.71|319.01|320.8|319.1|320.69|318.99|14
1728865260000|2024-10-14 00:21:00|320.69|318.99|320.71|319.01|320.83|319.13|320.69|318.99|16
1728865270000|2024-10-14 00:21:10|320.72|319.02|320.81|319.11|320.81|319.11|320.72|319.02|10
1728865280000|2024-10-14 00:21:20|320.79|319.09|320.97|319.27|321|319.3|320.79|319.09|19
1728865290000|2024-10-14 00:21:30|320.98|319.28|321.16|319.46|321.16|319.46|320.98|319.28|15
1728865300000|2024-10-14 00:21:40|321.17|319.47|321.16|319.46|321.17|319.47|321.16|319.46|2
1728865310000|2024-10-14 00:21:50|321.18|319.48|321.18|319.48|321.23|319.53|321.18|319.48|16
1728865320000|2024-10-14 00:22:00|321.17|319.47|321.16|319.46|321.17|319.47|321.13|319.43|10
1728865330000|2024-10-14 00:22:10|321.17|319.47|321.13|319.43|321.17|319.47|321.13|319.43|7
1728865340000|2024-10-14 00:22:20|321.12|319.42|321.08|319.38|321.12|319.42|321.08|319.38|5
1728865350000|2024-10-14 00:22:30|321.07|319.37|320.82|319.12|321.07|319.37|320.75|319.05|19
1728865360000|2024-10-14 00:22:40|320.8|319.1|320.82|319.12|320.83|319.13|320.79|319.09|18
1728865370000|2024-10-14 00:22:50|320.8|319.1|320.8|319.1|320.81|319.11|320.8|319.1|3
1728865380000|2024-10-14 00:23:00|320.76|319.06|320.79|319.09|320.79|319.09|320.74|319.04|17
1728865400000|2024-10-14 00:23:20|320.78|319.08|320.75|319.05|320.78|319.08|320.68|318.98|11
1728865410000|2024-10-14 00:23:30|320.77|319.07|320.84|319.14|320.84|319.14|320.75|319.05|17
1728865420000|2024-10-14 00:23:40|320.86|319.16|320.99|319.29|320.99|319.29|320.86|319.16|16
1728865430000|2024-10-14 00:23:50|321|319.3|320.98|319.28|321|319.3|320.98|319.28|3
1728865440000|2024-10-14 00:24:00|320.97|319.27|320.94|319.24|320.97|319.27|320.9|319.2|10
1728865450000|2024-10-14 00:24:10|320.95|319.25|320.9|319.2|320.97|319.27|320.9|319.2|14
1728865460000|2024-10-14 00:24:20|320.89|319.19|320.85|319.15|320.89|319.19|320.84|319.14|8
1728865470000|2024-10-14 00:24:30|320.84|319.14|320.82|319.12|320.84|319.14|320.82|319.12|4
1728865480000|2024-10-14 00:24:40|320.85|319.15|320.85|319.15|320.87|319.17|320.84|319.14|5
1728865490000|2024-10-14 00:24:50|320.82|319.12|320.82|319.12|320.83|319.13|320.8|319.1|14
1728865500000|2024-10-14 00:25:00|320.88|319.18|320.89|319.19|320.93|319.23|320.88|319.18|12
1728865510000|2024-10-14 00:25:10|320.9|319.2|320.88|319.18|320.99|319.29|320.88|319.18|16
1728865520000|2024-10-14 00:25:20|320.87|319.17|320.8|319.1|320.87|319.17|320.76|319.06|18
1728865530000|2024-10-14 00:25:30|320.83|319.13|320.87|319.17|320.89|319.19|320.77|319.07|21
1728865540000|2024-10-14 00:25:40|320.86|319.16|320.74|319.04|320.86|319.16|320.74|319.04|11
1728865550000|2024-10-14 00:25:50|320.73|319.03|320.72|319.02|320.73|319.03|320.69|318.99|6
1728865560000|2024-10-14 00:26:00|320.71|319.01|320.89|319.19|320.94|319.24|320.71|319.01|14
1728865570000|2024-10-14 00:26:10|320.88|319.18|320.99|319.29|320.99|319.29|320.88|319.18|14
1728865580000|2024-10-14 00:26:20|320.92|319.22|320.93|319.23|320.93|319.23|320.91|319.21|5
1728865590000|2024-10-14 00:26:30|320.94|319.24|320.99|319.29|320.99|319.29|320.94|319.24|8
1728865600000|2024-10-14 00:26:40|321|319.3|320.93|319.23|321|319.3|320.93|319.23|3
1728865610000|2024-10-14 00:26:50|321.1|319.4|321.11|319.41|321.11|319.41|321.07|319.37|8
1728865620000|2024-10-14 00:27:00|321.13|319.43|321.15|319.45|321.21|319.51|321.1|319.4|14
1728865630000|2024-10-14 00:27:10|321.14|319.44|321.01|319.31|321.15|319.45|321.01|319.31|10
1728865640000|2024-10-14 00:27:20|321.02|319.32|321.11|319.41|321.11|319.41|321.01|319.31|9
1728865650000|2024-10-14 00:27:30|321.13|319.43|321.02|319.32|321.16|319.46|321.02|319.32|9
1728865660000|2024-10-14 00:27:40|321.04|319.34|321.05|319.35|321.05|319.35|321.02|319.32|3
1728865670000|2024-10-14 00:27:50|321.04|319.34|321.13|319.43|321.15|319.45|321|319.3|14
1728865680000|2024-10-14 00:28:00|321.11|319.41|321.19|319.49|321.19|319.49|321.11|319.41|11
1728865690000|2024-10-14 00:28:10|321.2|319.5|321.22|319.52|321.25|319.55|321.19|319.49|9
1728865700000|2024-10-14 00:28:20|321.23|319.53|321.3|319.6|321.33|319.63|321.22|319.52|8
1728865710000|2024-10-14 00:28:30|321.27|319.57|321.27|319.57|321.27|319.57|321.27|319.57|1
1728865730000|2024-10-14 00:28:50|321.26|319.56|321.28|319.58|321.28|319.58|321.25|319.55|8
1728865740000|2024-10-14 00:29:00|321.27|319.57|321.28|319.58|321.29|319.59|321.27|319.57|8
1728865750000|2024-10-14 00:29:10|321.27|319.57|321.27|319.57|321.27|319.57|321.26|319.56|5
1728865770000|2024-10-14 00:29:30|321.26|319.56|321.24|319.54|321.26|319.56|321.24|319.54|5
1728865780000|2024-10-14 00:29:40|321.23|319.53|321.21|319.51|321.23|319.53|321.21|319.51|3
1728865790000|2024-10-14 00:29:50|321.27|319.57|321.26|319.56|321.27|319.57|321.26|319.56|2
1728865800000|2024-10-14 00:30:00|321.25|319.55|321.22|319.52|321.25|319.55|321.22|319.52|4
1728865810000|2024-10-14 00:30:10|321.21|319.51|321.19|319.49|321.21|319.51|321.19|319.49|3
1728865820000|2024-10-14 00:30:20|321|319.3|320.93|319.23|321|319.3|320.88|319.18|13
1728865830000|2024-10-14 00:30:30|320.94|319.24|320.87|319.17|320.94|319.24|320.87|319.17|7
1728865840000|2024-10-14 00:30:40|320.85|319.15|320.84|319.14|320.87|319.17|320.83|319.13|9
1728865850000|2024-10-14 00:30:50|320.83|319.13|320.85|319.15|320.85|319.15|320.83|319.13|9
1728865860000|2024-10-14 00:31:00|320.9|319.2|320.85|319.15|320.96|319.26|320.81|319.11|19
1728865870000|2024-10-14 00:31:10|320.86|319.16|320.93|319.23|320.95|319.25|320.86|319.16|13
1728865880000|2024-10-14 00:31:20|320.91|319.21|321.06|319.36|321.08|319.38|320.91|319.21|13
1728865890000|2024-10-14 00:31:30|321.07|319.37|321.14|319.44|321.15|319.45|321.06|319.36|13
1728865900000|2024-10-14 00:31:40|321.15|319.45|321.16|319.46|321.19|319.49|321.15|319.45|6
1728865910000|2024-10-14 00:31:50|321.17|319.47|321.18|319.48|321.22|319.52|321.17|319.47|7
1728865920000|2024-10-14 00:32:00|321.19|319.49|321.34|319.64|321.42|319.72|321.17|319.47|12
1728865930000|2024-10-14 00:32:10|321.33|319.63|321.33|319.63|321.35|319.65|321.32|319.62|8
1728865940000|2024-10-14 00:32:20|321.34|319.64|321.33|319.63|321.34|319.64|321.33|319.63|4
1728865950000|2024-10-14 00:32:30|321.32|319.62|321.33|319.63|321.33|319.63|321.29|319.59|5
1728865970000|2024-10-14 00:32:50|321.32|319.62|321.41|319.71|321.44|319.74|321.32|319.62|14
1728865980000|2024-10-14 00:33:00|321.42|319.72|321.38|319.68|321.42|319.72|321.38|319.68|9
1728865990000|2024-10-14 00:33:10|321.39|319.69|321.49|319.79|321.51|319.81|321.38|319.68|17
1728866000000|2024-10-14 00:33:20|321.5|319.8|321.62|319.92|321.63|319.93|321.49|319.79|25
1728866010000|2024-10-14 00:33:30|321.6|319.9|321.63|319.93|321.63|319.93|321.58|319.88|9
1728866020000|2024-10-14 00:33:40|321.69|319.99|321.63|319.93|321.71|320.01|321.6|319.9|17
1728866030000|2024-10-14 00:33:50|321.61|319.91|321.58|319.88|321.61|319.91|321.55|319.85|9
1728866040000|2024-10-14 00:34:00|321.59|319.89|321.57|319.87|321.61|319.91|321.57|319.87|11
1728866050000|2024-10-14 00:34:10|321.58|319.88|321.56|319.86|321.6|319.9|321.54|319.84|10
1728866060000|2024-10-14 00:34:20|321.57|319.87|321.56|319.86|321.59|319.89|321.56|319.86|13
1728866070000|2024-10-14 00:34:30|321.58|319.88|321.55|319.85|321.59|319.89|321.55|319.85|6
1728866080000|2024-10-14 00:34:40|321.53|319.83|321.53|319.83|321.53|319.83|321.53|319.83|1
1728866090000|2024-10-14 00:34:50|321.55|319.85|321.55|319.85|321.55|319.85|321.53|319.83|3
1728866100000|2024-10-14 00:35:00|321.57|319.87|321.59|319.89|321.59|319.89|321.55|319.85|8
1728866110000|2024-10-14 00:35:10|321.6|319.9|321.73|320.03|321.74|320.04|321.59|319.89|12
1728866120000|2024-10-14 00:35:20|321.74|320.04|321.59|319.89|321.74|320.04|321.59|319.89|10
1728866130000|2024-10-14 00:35:30|321.57|319.87|321.56|319.86|321.59|319.89|321.53|319.83|12
1728866140000|2024-10-14 00:35:40|321.57|319.87|321.53|319.83|321.61|319.91|321.53|319.83|8
1728866150000|2024-10-14 00:35:50|321.55|319.85|321.55|319.85|321.55|319.85|321.53|319.83|3
1728866160000|2024-10-14 00:36:00|321.54|319.84|321.53|319.83|321.57|319.87|321.53|319.83|9
1728866170000|2024-10-14 00:36:10|321.54|319.84|321.53|319.83|321.54|319.84|321.53|319.83|2
1728866180000|2024-10-14 00:36:20|321.52|319.82|321.51|319.81|321.52|319.82|321.51|319.81|2
1728866190000|2024-10-14 00:36:30|321.5|319.8|321.25|319.55|321.5|319.8|321.22|319.52|13
1728866200000|2024-10-14 00:36:40|321.24|319.54|321.25|319.55|321.25|319.55|321.23|319.53|8
1728866210000|2024-10-14 00:36:50|321.26|319.56|321.23|319.53|321.31|319.61|321.21|319.51|19
1728866220000|2024-10-14 00:37:00|321.22|319.52|321.24|319.54|321.26|319.56|321.22|319.52|12
1728866230000|2024-10-14 00:37:10|321.27|319.57|321.31|319.61|321.31|319.61|321.27|319.57|8
1728866240000|2024-10-14 00:37:20|321.36|319.66|321.55|319.85|321.55|319.85|321.36|319.66|8
1728866250000|2024-10-14 00:37:30|321.54|319.84|321.5|319.8|321.54|319.84|321.44|319.74|9
1728866260000|2024-10-14 00:37:40|321.51|319.81|321.52|319.82|321.52|319.82|321.51|319.81|6
1728866270000|2024-10-14 00:37:50|321.51|319.81|321.46|319.76|321.51|319.81|321.46|319.76|4
1728866280000|2024-10-14 00:38:00|321.47|319.77|321.41|319.71|321.47|319.77|321.41|319.71|5
1728866290000|2024-10-14 00:38:10|321.43|319.73|321.42|319.72|321.43|319.73|321.42|319.72|10
1728866300000|2024-10-14 00:38:20|321.41|319.71|321.41|319.71|321.41|319.71|321.41|319.71|1
1728866320000|2024-10-14 00:38:40|321.4|319.7|321.41|319.71|321.41|319.71|321.4|319.7|2
1728866350000|2024-10-14 00:39:10|321.4|319.7|321.36|319.66|321.4|319.7|321.36|319.66|5
1728866360000|2024-10-14 00:39:20|321.35|319.65|321.31|319.61|321.36|319.66|321.31|319.61|7
1728866370000|2024-10-14 00:39:30|321.3|319.6|321.13|319.43|321.3|319.6|321.12|319.42|4
1728866380000|2024-10-14 00:39:40|321.11|319.41|321.19|319.49|321.2|319.5|321.1|319.4|11
1728866390000|2024-10-14 00:39:50|321.18|319.48|321.21|319.51|321.21|319.51|321.16|319.46|7
1728866400000|2024-10-14 00:40:00|321.2|319.5|321.34|319.64|321.34|319.64|321.2|319.5|16
1728866410000|2024-10-14 00:40:10|321.32|319.62|321.16|319.46|321.32|319.62|321.16|319.46|16
1728866420000|2024-10-14 00:40:20|321.17|319.47|321.26|319.56|321.27|319.57|321.17|319.47|17
1728866430000|2024-10-14 00:40:30|321.27|319.57|321.16|319.46|321.27|319.57|321.15|319.45|15
1728866440000|2024-10-14 00:40:40|321.15|319.45|321.16|319.46|321.21|319.51|321.13|319.43|7
1728866450000|2024-10-14 00:40:50|321.15|319.45|321.18|319.48|321.18|319.48|321.14|319.44|13
1728866460000|2024-10-14 00:41:00|321.19|319.49|321.29|319.59|321.29|319.59|321.19|319.49|10
1728866470000|2024-10-14 00:41:10|321.28|319.58|321.18|319.48|321.28|319.58|321.18|319.48|11
1728866480000|2024-10-14 00:41:20|321.19|319.49|321.28|319.58|321.28|319.58|321.19|319.49|9
1728866490000|2024-10-14 00:41:30|321.26|319.56|321.29|319.59|321.3|319.6|321.24|319.54|13
1728866500000|2024-10-14 00:41:40|321.28|319.58|321.24|319.54|321.3|319.6|321.24|319.54|8
1728866510000|2024-10-14 00:41:50|321.23|319.53|321.13|319.43|321.23|319.53|321.13|319.43|7
1728866520000|2024-10-14 00:42:00|321.15|319.45|321.03|319.33|321.18|319.48|321.03|319.33|13
1728866530000|2024-10-14 00:42:10|321.04|319.34|320.99|319.29|321.04|319.34|320.99|319.29|9
1728866540000|2024-10-14 00:42:20|320.98|319.28|320.94|319.24|320.99|319.29|320.92|319.22|10
1728866550000|2024-10-14 00:42:30|320.96|319.26|320.89|319.19|320.96|319.26|320.88|319.18|7
1728866560000|2024-10-14 00:42:40|320.9|319.2|320.9|319.2|320.92|319.22|320.88|319.18|7
1728866570000|2024-10-14 00:42:50|320.89|319.19|320.86|319.16|320.89|319.19|320.82|319.12|9
1728866580000|2024-10-14 00:43:00|320.88|319.18|320.9|319.2|320.9|319.2|320.87|319.17|9
1728866590000|2024-10-14 00:43:10|320.96|319.26|320.95|319.25|320.98|319.28|320.95|319.25|9
1728866600000|2024-10-14 00:43:20|320.96|319.26|320.99|319.29|320.99|319.29|320.95|319.25|7
1728866610000|2024-10-14 00:43:30|321|319.3|321.02|319.32|321.04|319.34|321|319.3|7
1728866620000|2024-10-14 00:43:40|321.03|319.33|321.08|319.38|321.09|319.39|321.03|319.33|7
1728866630000|2024-10-14 00:43:50|321.04|319.34|321.09|319.39|321.1|319.4|321.03|319.33|9
1728866640000|2024-10-14 00:44:00|321.08|319.38|320.92|319.22|321.08|319.38|320.91|319.21|11
1728866650000|2024-10-14 00:44:10|320.91|319.21|320.91|319.21|320.92|319.22|320.86|319.16|14
1728866660000|2024-10-14 00:44:20|320.92|319.22|320.88|319.18|320.92|319.22|320.88|319.18|3
1728866670000|2024-10-14 00:44:30|320.87|319.17|320.92|319.22|320.92|319.22|320.83|319.13|12
1728866680000|2024-10-14 00:44:40|320.93|319.23|321.03|319.33|321.06|319.36|320.9|319.2|14
1728866690000|2024-10-14 00:44:50|321.01|319.31|321.03|319.33|321.06|319.36|321.01|319.31|8
1728866700000|2024-10-14 00:45:00|321.01|319.31|321.02|319.32|321.03|319.33|320.98|319.28|10
1728866710000|2024-10-14 00:45:10|321.01|319.31|320.91|319.21|321.01|319.31|320.88|319.18|11
1728866720000|2024-10-14 00:45:20|320.89|319.19|320.9|319.2|320.94|319.24|320.89|319.19|7
1728866730000|2024-10-14 00:45:30|320.93|319.23|320.94|319.24|320.94|319.24|320.92|319.22|3
1728866740000|2024-10-14 00:45:40|320.96|319.26|320.93|319.23|320.97|319.27|320.91|319.21|7
1728866750000|2024-10-14 00:45:50|320.91|319.21|320.9|319.2|320.91|319.21|320.88|319.18|6
1728866760000|2024-10-14 00:46:00|320.89|319.19|320.8|319.1|320.89|319.19|320.79|319.09|12
1728866770000|2024-10-14 00:46:10|320.78|319.08|320.69|318.99|320.78|319.08|320.66|318.96|15
1728866780000|2024-10-14 00:46:20|320.7|319|320.64|318.94|320.7|319|320.63|318.93|9
1728866790000|2024-10-14 00:46:30|320.65|318.95|320.6|318.9|320.68|318.98|320.59|318.89|14
1728866800000|2024-10-14 00:46:40|320.58|318.88|320.6|318.9|320.62|318.92|320.54|318.84|13
1728866810000|2024-10-14 00:46:50|320.61|318.91|320.66|318.96|320.67|318.97|320.6|318.9|9
1728866820000|2024-10-14 00:47:00|320.69|318.99|320.79|319.09|320.79|319.09|320.69|318.99|6
1728866830000|2024-10-14 00:47:10|320.81|319.11|320.62|318.92|320.82|319.12|320.6|318.9|22
1728866840000|2024-10-14 00:47:20|320.65|318.95|320.65|318.95|320.65|318.95|320.63|318.93|6
1728866850000|2024-10-14 00:47:30|320.64|318.94|320.64|318.94|320.7|319|320.62|318.92|7
1728866860000|2024-10-14 00:47:40|320.62|318.92|320.62|318.92|320.63|318.93|320.6|318.9|4
1728866880000|2024-10-14 00:48:00|320.63|318.93|320.65|318.95|320.68|318.98|320.58|318.88|16
1728866890000|2024-10-14 00:48:10|320.66|318.96|320.54|318.84|320.66|318.96|320.53|318.83|11
1728866900000|2024-10-14 00:48:20|320.55|318.85|320.57|318.87|320.58|318.88|320.54|318.84|13
1728866910000|2024-10-14 00:48:30|320.55|318.85|320.54|318.84|320.55|318.85|320.53|318.83|5
1728866920000|2024-10-14 00:48:40|320.55|318.85|320.54|318.84|320.57|318.87|320.53|318.83|6
1728866930000|2024-10-14 00:48:50|320.55|318.85|320.53|318.83|320.55|318.85|320.53|318.83|5
1728866940000|2024-10-14 00:49:00|320.54|318.84|320.5|318.8|320.54|318.84|320.49|318.79|4
1728866950000|2024-10-14 00:49:10|320.51|318.81|320.47|318.77|320.51|318.81|320.47|318.77|6
1728866960000|2024-10-14 00:49:20|320.46|318.76|320.25|318.55|320.46|318.76|320.18|318.48|19
1728866970000|2024-10-14 00:49:30|320.24|318.54|320.26|318.56|320.26|318.56|320.24|318.54|9
1728866980000|2024-10-14 00:49:40|320.29|318.59|320.42|318.72|320.45|318.75|320.29|318.59|17
1728866990000|2024-10-14 00:49:50|320.44|318.74|320.44|318.74|320.44|318.74|320.41|318.71|5
1728867000000|2024-10-14 00:50:00|320.45|318.75|320.44|318.74|320.54|318.84|320.44|318.74|14
1728867010000|2024-10-14 00:50:10|320.41|318.71|320.4|318.7|320.41|318.71|320.32|318.62|13
1728867020000|2024-10-14 00:50:20|320.41|318.71|320.37|318.67|320.45|318.75|320.33|318.63|19
1728867030000|2024-10-14 00:50:30|320.38|318.68|320.36|318.66|320.44|318.74|320.36|318.66|14
1728867040000|2024-10-14 00:50:40|320.34|318.64|320.21|318.51|320.34|318.64|320.2|318.5|15
1728867050000|2024-10-14 00:50:50|320.22|318.52|320.18|318.48|320.23|318.53|320.16|318.46|8
1728867060000|2024-10-14 00:51:00|320.19|318.49|320.18|318.48|320.25|318.55|320.17|318.47|23
1728867070000|2024-10-14 00:51:10|320.17|318.47|320.1|318.4|320.17|318.47|320.1|318.4|9
1728867080000|2024-10-14 00:51:20|320.11|318.41|320.12|318.42|320.13|318.43|320.1|318.4|9
1728867090000|2024-10-14 00:51:30|320.13|318.43|320|318.3|320.13|318.43|319.99|318.29|11
1728867100000|2024-10-14 00:51:40|319.98|318.28|319.85|318.15|319.98|318.28|319.84|318.14|16
1728867110000|2024-10-14 00:51:50|319.86|318.16|319.71|318.01|319.86|318.16|319.66|317.96|15
1728867120000|2024-10-14 00:52:00|319.73|318.03|319.58|317.88|319.73|318.03|319.57|317.87|17
1728867130000|2024-10-14 00:52:10|319.57|317.87|319.77|318.07|319.78|318.08|319.55|317.85|21
1728867140000|2024-10-14 00:52:20|319.78|318.08|319.73|318.03|319.82|318.12|319.73|318.03|11
1728867150000|2024-10-14 00:52:30|319.71|318.01|319.8|318.1|319.8|318.1|319.71|318.01|8
1728867160000|2024-10-14 00:52:40|319.82|318.12|320|318.3|320.01|318.31|319.82|318.12|14
1728867170000|2024-10-14 00:52:50|320.01|318.31|320.09|318.39|320.11|318.41|320.01|318.31|20
1728867180000|2024-10-14 00:53:00|320.08|318.38|320.1|318.4|320.2|318.5|320.07|318.37|14
1728867190000|2024-10-14 00:53:10|320.12|318.42|320.15|318.45|320.15|318.45|320.12|318.42|3
1728867200000|2024-10-14 00:53:20|320.14|318.44|319.98|318.28|320.14|318.44|319.98|318.28|13
1728867210000|2024-10-14 00:53:30|319.99|318.29|320.06|318.36|320.12|318.42|319.98|318.28|19
1728867220000|2024-10-14 00:53:40|320.07|318.37|320.08|318.38|320.08|318.38|320.05|318.35|10
1728867230000|2024-10-14 00:53:50|320.06|318.36|320.09|318.39|320.09|318.39|320|318.3|11
1728867240000|2024-10-14 00:54:00|320.1|318.4|320.1|318.4|320.12|318.42|320.01|318.31|13
1728867250000|2024-10-14 00:54:10|320.11|318.41|320.1|318.4|320.12|318.42|320.09|318.39|6
1728867260000|2024-10-14 00:54:20|320.09|318.39|320.24|318.54|320.24|318.54|320.01|318.31|16
1728867270000|2024-10-14 00:54:30|320.23|318.53|320.23|318.53|320.23|318.53|320.16|318.46|5
1728867280000|2024-10-14 00:54:40|320.22|318.52|320.1|318.4|320.22|318.52|320.1|318.4|8
1728867290000|2024-10-14 00:54:50|320.09|318.39|320.06|318.36|320.09|318.39|320.01|318.31|11
1728867300000|2024-10-14 00:55:00|320.05|318.35|320.14|318.44|320.14|318.44|320.05|318.35|15
1728867310000|2024-10-14 00:55:10|320.2|318.5|320.29|318.59|320.31|318.61|320.2|318.5|16
1728867320000|2024-10-14 00:55:20|320.28|318.58|320.3|318.6|320.34|318.64|320.27|318.57|7
1728867330000|2024-10-14 00:55:30|320.31|318.61|320.36|318.66|320.41|318.71|320.31|318.61|13
1728867340000|2024-10-14 00:55:40|320.37|318.67|320.39|318.69|320.39|318.69|320.34|318.64|11
1728867350000|2024-10-14 00:55:50|320.36|318.66|320.34|318.64|320.36|318.66|320.33|318.63|5
1728867360000|2024-10-14 00:56:00|320.35|318.65|320.42|318.72|320.49|318.79|320.35|318.65|13
1728867370000|2024-10-14 00:56:10|320.39|318.69|320.34|318.64|320.39|318.69|320.33|318.63|5
1728867380000|2024-10-14 00:56:20|320.33|318.63|320.45|318.75|320.45|318.75|320.32|318.62|10
1728867390000|2024-10-14 00:56:30|320.43|318.73|320.41|318.71|320.44|318.74|320.4|318.7|12
1728867400000|2024-10-14 00:56:40|320.42|318.72|320.43|318.73|320.49|318.79|320.41|318.71|15
1728867410000|2024-10-14 00:56:50|320.42|318.72|320.48|318.78|320.48|318.78|320.42|318.72|8
1728867420000|2024-10-14 00:57:00|320.49|318.79|320.51|318.81|320.54|318.84|320.49|318.79|16
1728867430000|2024-10-14 00:57:10|320.52|318.82|320.5|318.8|320.52|318.82|320.48|318.78|14
1728867440000|2024-10-14 00:57:20|320.51|318.81|320.52|318.82|320.54|318.84|320.51|318.81|8
1728867450000|2024-10-14 00:57:30|320.53|318.83|320.51|318.81|320.53|318.83|320.51|318.81|2
1728867460000|2024-10-14 00:57:40|320.52|318.82|320.54|318.84|320.55|318.85|320.5|318.8|11
1728867470000|2024-10-14 00:57:50|320.55|318.85|320.54|318.84|320.55|318.85|320.51|318.81|7
1728867480000|2024-10-14 00:58:00|320.55|318.85|320.52|318.82|320.61|318.91|320.51|318.81|15
1728867490000|2024-10-14 00:58:10|320.51|318.81|320.37|318.67|320.51|318.81|320.36|318.66|15
1728867500000|2024-10-14 00:58:20|320.36|318.66|320.27|318.57|320.36|318.66|320.26|318.56|6
1728867510000|2024-10-14 00:58:30|320.28|318.58|320.31|318.61|320.32|318.62|320.28|318.58|10
1728867520000|2024-10-14 00:58:40|320.32|318.62|320.21|318.51|320.33|318.63|320.19|318.49|16
1728867530000|2024-10-14 00:58:50|320.22|318.52|320.14|318.44|320.22|318.52|320.09|318.39|10
1728867540000|2024-10-14 00:59:00|320.16|318.46|320.28|318.58|320.29|318.59|320.16|318.46|11
1728867550000|2024-10-14 00:59:10|320.24|318.54|320.23|318.53|320.26|318.56|320.22|318.52|12
1728867560000|2024-10-14 00:59:20|320.24|318.54|320.23|318.53|320.27|318.57|320.23|318.53|9
1728867570000|2024-10-14 00:59:30|320.24|318.54|320.25|318.55|320.27|318.57|320.23|318.53|9
1728867580000|2024-10-14 00:59:40|320.26|318.56|320.31|318.61|320.31|318.61|320.26|318.56|5
1728867590000|2024-10-14 00:59:50|320.32|318.62|320.31|318.61|320.35|318.65|320.31|318.61|6
1728867600000|2024-10-14 01:00:00|320.3|318.6|320.27|318.57|320.32|318.62|320.23|318.53|11
1728867610000|2024-10-14 01:00:10|320.29|318.59|320.46|318.76|320.46|318.76|320.29|318.59|18
1728867620000|2024-10-14 01:00:20|320.45|318.75|320.47|318.77|320.47|318.77|320.42|318.72|11
1728867630000|2024-10-14 01:00:30|320.46|318.76|320.43|318.73|320.47|318.77|320.43|318.73|6
1728867640000|2024-10-14 01:00:40|320.4|318.7|320.53|318.83|320.53|318.83|320.4|318.7|9
1728867650000|2024-10-14 01:00:50|320.54|318.84|320.65|318.95|320.65|318.95|320.54|318.84|8
1728867660000|2024-10-14 01:01:00|320.63|318.93|320.67|318.97|320.67|318.97|320.63|318.93|11
1728867670000|2024-10-14 01:01:10|320.66|318.96|320.73|319.03|320.73|319.03|320.64|318.94|12
1728867680000|2024-10-14 01:01:20|320.74|319.04|320.81|319.11|320.84|319.14|320.74|319.04|11
1728867690000|2024-10-14 01:01:30|320.8|319.1|320.75|319.05|320.82|319.12|320.75|319.05|13
1728867700000|2024-10-14 01:01:40|320.76|319.06|320.83|319.13|320.84|319.14|320.74|319.04|13
1728867710000|2024-10-14 01:01:50|320.82|319.12|320.7|319|320.82|319.12|320.69|318.99|9
1728867720000|2024-10-14 01:02:00|320.71|319.01|320.76|319.06|320.85|319.15|320.71|319.01|19
1728867730000|2024-10-14 01:02:10|320.77|319.07|320.76|319.06|320.82|319.12|320.75|319.05|13
1728867740000|2024-10-14 01:02:20|320.77|319.07|320.87|319.17|320.89|319.19|320.77|319.07|13
1728867750000|2024-10-14 01:02:30|320.89|319.19|320.94|319.24|320.94|319.24|320.89|319.19|8
1728867760000|2024-10-14 01:02:40|320.95|319.25|320.98|319.28|320.98|319.28|320.93|319.23|12
1728867770000|2024-10-14 01:02:50|320.99|319.29|320.99|319.29|320.99|319.29|320.99|319.29|1
1728867780000|2024-10-14 01:03:00|321|319.3|320.89|319.19|321|319.3|320.88|319.18|10
1728867790000|2024-10-14 01:03:10|320.88|319.18|320.89|319.19|320.92|319.22|320.88|319.18|9
1728867800000|2024-10-14 01:03:20|320.86|319.16|321|319.3|321|319.3|320.86|319.16|12
1728867810000|2024-10-14 01:03:30|320.99|319.29|321|319.3|321.01|319.31|320.96|319.26|11
1728867820000|2024-10-14 01:03:40|321.01|319.31|320.97|319.27|321.01|319.31|320.95|319.25|9
1728867830000|2024-10-14 01:03:50|320.98|319.28|321.03|319.33|321.03|319.33|320.98|319.28|7
1728867840000|2024-10-14 01:04:00|321.01|319.31|320.99|319.29|321.04|319.34|320.98|319.28|12
1728867850000|2024-10-14 01:04:10|320.97|319.27|320.88|319.18|320.98|319.28|320.83|319.13|18
1728867860000|2024-10-14 01:04:20|320.89|319.19|320.98|319.28|320.99|319.29|320.85|319.15|16
1728867870000|2024-10-14 01:04:30|320.95|319.25|321.01|319.31|321.07|319.37|320.95|319.25|16
1728867880000|2024-10-14 01:04:40|321.02|319.32|320.93|319.23|321.02|319.32|320.93|319.23|5
1728867890000|2024-10-14 01:04:50|320.94|319.24|320.93|319.23|320.95|319.25|320.93|319.23|7
1728867900000|2024-10-14 01:05:00|320.94|319.24|320.84|319.14|320.94|319.24|320.77|319.07|15
1728867910000|2024-10-14 01:05:10|320.85|319.15|320.84|319.14|320.85|319.15|320.8|319.1|9
1728867920000|2024-10-14 01:05:20|320.83|319.13|320.98|319.28|320.98|319.28|320.83|319.13|9
1728867930000|2024-10-14 01:05:30|321|319.3|321.02|319.32|321.02|319.32|321|319.3|9
1728867940000|2024-10-14 01:05:40|321.01|319.31|320.99|319.29|321.03|319.33|320.98|319.28|8
1728867950000|2024-10-14 01:05:50|321|319.3|321.02|319.32|321.03|319.33|321|319.3|7
1728867960000|2024-10-14 01:06:00|321.01|319.31|321|319.3|321.02|319.32|320.99|319.29|5
1728867970000|2024-10-14 01:06:10|321.01|319.31|321.01|319.31|321.03|319.33|321|319.3|10
1728867980000|2024-10-14 01:06:20|321.02|319.32|321.03|319.33|321.03|319.33|320.99|319.29|8
1728867990000|2024-10-14 01:06:30|321.01|319.31|321|319.3|321.02|319.32|320.99|319.29|7
1728868000000|2024-10-14 01:06:40|321.01|319.31|321.1|319.4|321.1|319.4|321.01|319.31|14
1728868010000|2024-10-14 01:06:50|321.08|319.38|321.03|319.33|321.08|319.38|321|319.3|7
1728868020000|2024-10-14 01:07:00|321.06|319.36|321.2|319.5|321.2|319.5|321.06|319.36|16
1728868030000|2024-10-14 01:07:10|321.22|319.52|321.22|319.52|321.25|319.55|321.22|319.52|8
1728868040000|2024-10-14 01:07:20|321.19|319.49|321.14|319.44|321.19|319.49|321.14|319.44|4
1728868050000|2024-10-14 01:07:30|321.13|319.43|321.14|319.44|321.15|319.45|321.13|319.43|4
1728868060000|2024-10-14 01:07:40|321.15|319.45|320.99|319.29|321.15|319.45|320.99|319.29|6
1728868070000|2024-10-14 01:07:50|321|319.3|321.03|319.33|321.05|319.35|321|319.3|14
1728868080000|2024-10-14 01:08:00|321.01|319.31|320.84|319.14|321.03|319.33|320.84|319.14|16
1728868090000|2024-10-14 01:08:10|320.85|319.15|320.89|319.19|320.9|319.2|320.84|319.14|14
1728868100000|2024-10-14 01:08:20|320.88|319.18|320.88|319.18|320.91|319.21|320.88|319.18|8
1728868110000|2024-10-14 01:08:30|320.89|319.19|320.93|319.23|320.93|319.23|320.88|319.18|8
1728868120000|2024-10-14 01:08:40|320.94|319.24|320.92|319.22|320.94|319.24|320.91|319.21|7
1728868130000|2024-10-14 01:08:50|320.94|319.24|321|319.3|321|319.3|320.9|319.2|12
1728868140000|2024-10-14 01:09:00|320.97|319.27|321.02|319.32|321.02|319.32|320.97|319.27|6
1728868150000|2024-10-14 01:09:10|321.04|319.34|321.05|319.35|321.06|319.36|321.01|319.31|14
1728868160000|2024-10-14 01:09:20|321.03|319.33|321.05|319.35|321.06|319.36|321.02|319.32|11
1728868170000|2024-10-14 01:09:30|321.06|319.36|321.2|319.5|321.21|319.51|321.06|319.36|6
1728868180000|2024-10-14 01:09:40|321.19|319.49|321.22|319.52|321.22|319.52|321.17|319.47|10
1728868190000|2024-10-14 01:09:50|321.2|319.5|321.24|319.54|321.24|319.54|321.2|319.5|11
1728868200000|2024-10-14 01:10:00|321.25|319.55|321.24|319.54|321.3|319.6|321.23|319.53|13
1728868210000|2024-10-14 01:10:10|321.22|319.52|321.21|319.51|321.25|319.55|321.2|319.5|9
1728868220000|2024-10-14 01:10:20|321.19|319.49|321.2|319.5|321.22|319.52|321.19|319.49|13
1728868230000|2024-10-14 01:10:30|321.21|319.51|321.3|319.6|321.3|319.6|321.21|319.51|16
1728868240000|2024-10-14 01:10:40|321.26|319.56|321.37|319.67|321.37|319.67|321.26|319.56|18
1728868250000|2024-10-14 01:10:50|321.38|319.68|321.43|319.73|321.43|319.73|321.36|319.66|17
1728868260000|2024-10-14 01:11:00|321.42|319.72|321.57|319.87|321.59|319.89|321.42|319.72|14
1728868270000|2024-10-14 01:11:10|321.59|319.89|321.64|319.94|321.65|319.95|321.59|319.89|17
1728868280000|2024-10-14 01:11:20|321.65|319.95|321.64|319.94|321.65|319.95|321.59|319.89|13
1728868290000|2024-10-14 01:11:30|321.65|319.95|321.72|320.02|321.72|320.02|321.63|319.93|8
1728868300000|2024-10-14 01:11:40|321.73|320.03|321.74|320.04|321.78|320.08|321.73|320.03|13
1728868310000|2024-10-14 01:11:50|321.75|320.05|321.79|320.09|321.8|320.1|321.75|320.05|10
1728868320000|2024-10-14 01:12:00|321.78|320.08|321.93|320.23|321.93|320.23|321.78|320.08|14
1728868330000|2024-10-14 01:12:10|321.92|320.22|321.92|320.22|321.92|320.22|321.86|320.16|13
1728868340000|2024-10-14 01:12:20|321.91|320.21|321.92|320.22|321.94|320.24|321.91|320.21|12
1728868350000|2024-10-14 01:12:30|321.9|320.2|321.9|320.2|321.91|320.21|321.89|320.19|11
1728868360000|2024-10-14 01:12:40|321.91|320.21|321.81|320.11|321.91|320.21|321.8|320.1|13
1728868370000|2024-10-14 01:12:50|321.8|320.1|321.96|320.26|321.96|320.26|321.8|320.1|16
1728868380000|2024-10-14 01:13:00|321.94|320.24|322.06|320.36|322.06|320.36|321.92|320.22|11
1728868390000|2024-10-14 01:13:10|322.1|320.4|322.16|320.46|322.16|320.46|322.08|320.38|12
1728868400000|2024-10-14 01:13:20|322.13|320.43|322.13|320.43|322.13|320.43|322.09|320.39|16
1728868410000|2024-10-14 01:13:30|322.11|320.41|322.17|320.47|322.18|320.48|322.06|320.36|13
1728868420000|2024-10-14 01:13:40|322.19|320.49|322.22|320.52|322.23|320.53|322.19|320.49|14
1728868430000|2024-10-14 01:13:50|322.21|320.51|322.17|320.47|322.24|320.54|322.17|320.47|14
1728868440000|2024-10-14 01:14:00|322.18|320.48|322.16|320.46|322.19|320.49|322.12|320.42|15
1728868450000|2024-10-14 01:14:10|322.17|320.47|322.2|320.5|322.21|320.51|322.17|320.47|17
1728868460000|2024-10-14 01:14:20|322.22|320.52|322.23|320.53|322.24|320.54|322.21|320.51|11
1728868470000|2024-10-14 01:14:30|322.22|320.52|322.19|320.49|322.23|320.53|322.18|320.48|11
1728868480000|2024-10-14 01:14:40|322.2|320.5|322.19|320.49|322.22|320.52|322.18|320.48|7
1728868490000|2024-10-14 01:14:50|322.24|320.54|322.19|320.49|322.24|320.54|322.19|320.49|15
1728868500000|2024-10-14 01:15:00|322.17|320.47|322.3|320.6|322.3|320.6|322.11|320.41|14
1728868510000|2024-10-14 01:15:10|322.34|320.64|322.19|320.49|322.34|320.64|322.17|320.47|21
1728868520000|2024-10-14 01:15:20|322.15|320.45|322.19|320.49|322.19|320.49|322.08|320.38|12
1728868530000|2024-10-14 01:15:30|322.16|320.46|322.23|320.53|322.25|320.55|322.16|320.46|10
1728868540000|2024-10-14 01:15:40|322.24|320.54|322.29|320.59|322.29|320.59|322.24|320.54|4
1728868550000|2024-10-14 01:15:50|322.28|320.58|322.18|320.48|322.28|320.58|322.18|320.48|7
1728868560000|2024-10-14 01:16:00|322.19|320.49|322.2|320.5|322.22|320.52|322.19|320.49|8
1728868570000|2024-10-14 01:16:10|322.21|320.51|322.17|320.47|322.21|320.51|322.17|320.47|5
1728868580000|2024-10-14 01:16:20|322.14|320.44|322.12|320.42|322.16|320.46|322.02|320.32|16
1728868590000|2024-10-14 01:16:30|322.14|320.44|322.13|320.43|322.14|320.44|322.11|320.41|11
1728868600000|2024-10-14 01:16:40|322.14|320.44|322.13|320.43|322.15|320.45|322.12|320.42|12
1728868610000|2024-10-14 01:16:50|322.14|320.44|322.28|320.58|322.28|320.58|322.13|320.43|12
1728868620000|2024-10-14 01:17:00|322.29|320.59|322.34|320.64|322.34|320.64|322.26|320.56|18
1728868630000|2024-10-14 01:17:10|322.36|320.66|322.41|320.71|322.43|320.73|322.36|320.66|11
1728868640000|2024-10-14 01:17:20|322.4|320.7|322.3|320.6|322.41|320.71|322.3|320.6|14
1728868650000|2024-10-14 01:17:30|322.29|320.59|322.2|320.5|322.29|320.59|322.18|320.48|10
1728868660000|2024-10-14 01:17:40|322.21|320.51|322.31|320.61|322.31|320.61|322.19|320.49|16
1728868670000|2024-10-14 01:17:50|322.3|320.6|322.29|320.59|322.32|320.62|322.28|320.58|8
1728868680000|2024-10-14 01:18:00|322.31|320.61|322.41|320.71|322.42|320.72|322.3|320.6|13
1728868690000|2024-10-14 01:18:10|322.46|320.76|322.54|320.84|322.55|320.85|322.45|320.75|16
1728868700000|2024-10-14 01:18:20|322.5|320.8|322.4|320.7|322.51|320.81|322.38|320.68|13
1728868710000|2024-10-14 01:18:30|322.39|320.69|322.39|320.69|322.4|320.7|322.38|320.68|7
1728868740000|2024-10-14 01:19:00|322.4|320.7|322.4|320.7|322.4|320.7|322.4|320.7|1
1728868750000|2024-10-14 01:19:10|322.41|320.71|322.39|320.69|322.41|320.71|322.37|320.67|6
1728868760000|2024-10-14 01:19:20|322.4|320.7|322.41|320.71|322.41|320.71|322.4|320.7|2
1728868770000|2024-10-14 01:19:30|322.39|320.69|322.42|320.72|322.42|320.72|322.39|320.69|4
1728868780000|2024-10-14 01:19:40|322.43|320.73|322.44|320.74|322.44|320.74|322.43|320.73|2
1728868790000|2024-10-14 01:19:50|322.42|320.72|322.39|320.69|322.42|320.72|322.39|320.69|2
1728868800000|2024-10-14 01:20:00|322.38|320.68|322.43|320.73|322.43|320.73|322.38|320.68|9
1728868810000|2024-10-14 01:20:10|322.44|320.74|322.31|320.61|322.44|320.74|322.26|320.56|12
1728868820000|2024-10-14 01:20:20|322.32|320.62|322.31|320.61|322.32|320.62|322.3|320.6|6
1728868830000|2024-10-14 01:20:30|322.3|320.6|322.29|320.59|322.3|320.6|322.28|320.58|9
1728868840000|2024-10-14 01:20:40|322.3|320.6|322.3|320.6|322.3|320.6|322.28|320.58|7
1728868860000|2024-10-14 01:21:00|322.37|320.67|322.4|320.7|322.44|320.74|322.37|320.67|5
1728868870000|2024-10-14 01:21:10|322.36|320.66|322.39|320.69|322.4|320.7|322.36|320.66|7
1728868880000|2024-10-14 01:21:20|322.4|320.7|322.4|320.7|322.42|320.72|322.39|320.69|12
1728868890000|2024-10-14 01:21:30|322.41|320.71|322.55|320.85|322.55|320.85|322.41|320.71|15
1728868900000|2024-10-14 01:21:40|322.54|320.84|322.64|320.94|322.64|320.94|322.54|320.84|9
1728868910000|2024-10-14 01:21:50|322.65|320.95|322.65|320.95|322.65|320.95|322.65|320.95|1
1728868930000|2024-10-14 01:22:10|322.63|320.93|322.63|320.93|322.63|320.93|322.63|320.93|1
1728868940000|2024-10-14 01:22:20|322.6|320.9|322.57|320.87|322.6|320.9|322.56|320.86|10
1728868950000|2024-10-14 01:22:30|322.58|320.88|322.68|320.98|322.68|320.98|322.58|320.88|6
1728868960000|2024-10-14 01:22:40|322.75|321.05|322.77|321.07|322.81|321.11|322.75|321.05|11
1728868970000|2024-10-14 01:22:50|322.76|321.06|322.71|321.01|322.78|321.08|322.71|321.01|3
1728868980000|2024-10-14 01:23:00|322.7|321|322.71|321.01|322.71|321.01|322.67|320.97|6
1728869000000|2024-10-14 01:23:20|322.7|321|322.63|320.93|322.7|321|322.63|320.93|2
1728869010000|2024-10-14 01:23:30|322.59|320.89|322.59|320.89|322.61|320.91|322.58|320.88|9
1728869020000|2024-10-14 01:23:40|322.61|320.91|322.6|320.9|322.61|320.91|322.59|320.89|4
1728869030000|2024-10-14 01:23:50|322.61|320.91|322.61|320.91|322.61|320.91|322.61|320.91|1
1728869040000|2024-10-14 01:24:00|322.63|320.93|322.7|321|322.71|321.01|322.63|320.93|5
1728869050000|2024-10-14 01:24:10|322.75|321.05|322.77|321.07|322.77|321.07|322.75|321.05|3
1728869060000|2024-10-14 01:24:20|322.78|321.08|322.74|321.04|322.78|321.08|322.74|321.04|7
1728869070000|2024-10-14 01:24:30|322.75|321.05|322.75|321.05|322.75|321.05|322.73|321.03|4
1728869080000|2024-10-14 01:24:40|322.74|321.04|322.58|320.88|322.74|321.04|322.58|320.88|12
1728869090000|2024-10-14 01:24:50|322.59|320.89|322.6|320.9|322.6|320.9|322.59|320.89|2
1728869100000|2024-10-14 01:25:00|322.61|320.91|322.5|320.8|322.61|320.91|322.49|320.79|14
1728869110000|2024-10-14 01:25:10|322.49|320.79|322.58|320.88|322.58|320.88|322.48|320.78|12
1728869120000|2024-10-14 01:25:20|322.57|320.87|322.48|320.78|322.57|320.87|322.45|320.75|5
1728869130000|2024-10-14 01:25:30|322.46|320.76|322.51|320.81|322.52|320.82|322.45|320.75|9
1728869140000|2024-10-14 01:25:40|322.52|320.82|322.55|320.85|322.56|320.86|322.52|320.82|8
1728869150000|2024-10-14 01:25:50|322.54|320.84|322.52|320.82|322.55|320.85|322.52|320.82|3
1728869160000|2024-10-14 01:26:00|322.53|320.83|322.6|320.9|322.61|320.91|322.53|320.83|4
1728869170000|2024-10-14 01:26:10|322.61|320.91|322.68|320.98|322.68|320.98|322.59|320.89|13
1728869180000|2024-10-14 01:26:20|322.67|320.97|322.67|320.97|322.68|320.98|322.67|320.97|3
1728869190000|2024-10-14 01:26:30|322.66|320.96|322.56|320.86|322.66|320.96|322.56|320.86|4
1728869200000|2024-10-14 01:26:40|322.57|320.87|322.57|320.87|322.59|320.89|322.57|320.87|5
1728869210000|2024-10-14 01:26:50|322.58|320.88|322.61|320.91|322.62|320.92|322.58|320.88|6
1728869220000|2024-10-14 01:27:00|322.62|320.92|322.73|321.03|322.73|321.03|322.62|320.92|11
1728869230000|2024-10-14 01:27:10|322.72|321.02|322.72|321.02|322.72|321.02|322.72|321.02|1
1728869240000|2024-10-14 01:27:20|322.73|321.03|322.73|321.03|322.73|321.03|322.73|321.03|1
1728869250000|2024-10-14 01:27:30|322.72|321.02|322.69|320.99|322.72|321.02|322.68|320.98|3
1728869280000|2024-10-14 01:28:00|322.66|320.96|322.56|320.86|322.66|320.96|322.56|320.86|11
1728869290000|2024-10-14 01:28:10|322.57|320.87|322.56|320.86|322.57|320.87|322.56|320.86|4
1728869300000|2024-10-14 01:28:20|322.57|320.87|322.56|320.86|322.57|320.87|322.56|320.86|2
1728869310000|2024-10-14 01:28:30|322.57|320.87|322.56|320.86|322.58|320.88|322.56|320.86|3
1728869320000|2024-10-14 01:28:40|322.66|320.96|322.72|321.02|322.72|321.02|322.66|320.96|9
1728869330000|2024-10-14 01:28:50|322.71|321.01|322.7|321|322.71|321.01|322.7|321|4
1728869380000|2024-10-14 01:29:40|322.71|321.01|322.74|321.04|322.74|321.04|322.71|321.01|4
1728869390000|2024-10-14 01:29:50|322.75|321.05|322.73|321.03|322.75|321.05|322.72|321.02|3
1728869400000|2024-10-14 01:30:00|322.7|321|322.95|321.25|322.95|321.25|322.7|321|8
1728869410000|2024-10-14 01:30:10|322.96|321.26|322.86|321.16|322.96|321.26|322.75|321.05|17
1728869440000|2024-10-14 01:30:40|322.85|321.15|322.85|321.15|322.85|321.15|322.84|321.14|3
1728869460000|2024-10-14 01:31:00|322.84|321.14|322.78|321.08|322.84|321.14|322.75|321.05|12
1728869470000|2024-10-14 01:31:10|322.77|321.07|322.79|321.09|322.82|321.12|322.76|321.06|7
1728869480000|2024-10-14 01:31:20|322.82|321.12|322.92|321.22|322.94|321.24|322.79|321.09|13
1728869490000|2024-10-14 01:31:30|322.9|321.2|322.99|321.29|322.99|321.29|322.9|321.2|8
1728869500000|2024-10-14 01:31:40|322.98|321.28|323.09|321.39|323.12|321.42|322.98|321.28|9
1728869510000|2024-10-14 01:31:50|323.1|321.4|323.11|321.41|323.14|321.44|323.09|321.39|13
1728869520000|2024-10-14 01:32:00|323.1|321.4|323.18|321.48|323.21|321.51|323.1|321.4|10
1728869530000|2024-10-14 01:32:10|323.15|321.45|323.01|321.31|323.15|321.45|323.01|321.31|7
1728869540000|2024-10-14 01:32:20|323|321.3|322.9|321.2|323|321.3|322.9|321.2|6
1728869550000|2024-10-14 01:32:30|322.88|321.18|322.8|321.1|322.88|321.18|322.78|321.08|7
1728869560000|2024-10-14 01:32:40|322.78|321.08|322.7|321|322.79|321.09|322.69|320.99|14
1728869570000|2024-10-14 01:32:50|322.68|320.98|322.72|321.02|322.72|321.02|322.63|320.93|8
1728869580000|2024-10-14 01:33:00|322.69|320.99|323|321.3|323|321.3|322.6|320.9|12
1728869590000|2024-10-14 01:33:10|323.01|321.31|322.95|321.25|323.04|321.34|322.95|321.25|10
1728869600000|2024-10-14 01:33:20|322.92|321.22|322.9|321.2|322.92|321.22|322.89|321.19|5
1728869610000|2024-10-14 01:33:30|322.89|321.19|322.81|321.11|322.89|321.19|322.79|321.09|9
1728869620000|2024-10-14 01:33:40|322.82|321.12|322.85|321.15|322.85|321.15|322.82|321.12|3
1728869630000|2024-10-14 01:33:50|322.87|321.17|322.92|321.22|322.93|321.23|322.85|321.15|14
1728869640000|2024-10-14 01:34:00|322.88|321.18|322.81|321.11|322.88|321.18|322.8|321.1|9
1728869650000|2024-10-14 01:34:10|322.79|321.09|322.79|321.09|322.79|321.09|322.79|321.09|1
1728869660000|2024-10-14 01:34:20|322.77|321.07|322.51|320.81|322.77|321.07|322.51|320.81|20
1728869670000|2024-10-14 01:34:30|322.5|320.8|322.53|320.83|322.57|320.87|322.5|320.8|9
1728869680000|2024-10-14 01:34:40|322.54|320.84|322.77|321.07|322.77|321.07|322.54|320.84|17
1728869690000|2024-10-14 01:34:50|322.78|321.08|322.81|321.11|322.81|321.11|322.78|321.08|6
1728869700000|2024-10-14 01:35:00|322.8|321.1|322.88|321.18|322.89|321.19|322.8|321.1|9
1728869720000|2024-10-14 01:35:20|322.78|321.08|322.69|320.99|322.78|321.08|322.68|320.98|6
1728869730000|2024-10-14 01:35:30|322.71|321.01|322.78|321.08|322.78|321.08|322.68|320.98|18
1728869740000|2024-10-14 01:35:40|322.77|321.07|322.74|321.04|322.77|321.07|322.71|321.01|9
1728869750000|2024-10-14 01:35:50|322.75|321.05|322.8|321.1|322.81|321.11|322.75|321.05|8
1728869760000|2024-10-14 01:36:00|322.78|321.08|322.72|321.02|322.79|321.09|322.69|320.99|14
1728869770000|2024-10-14 01:36:10|322.7|321|322.81|321.11|322.81|321.11|322.7|321|11
1728869780000|2024-10-14 01:36:20|322.84|321.14|322.88|321.18|322.94|321.24|322.84|321.14|14
1728869790000|2024-10-14 01:36:30|322.87|321.17|322.91|321.21|322.91|321.21|322.87|321.17|5
1728869800000|2024-10-14 01:36:40|322.93|321.23|322.88|321.18|322.94|321.24|322.88|321.18|11
1728869810000|2024-10-14 01:36:50|322.86|321.16|322.71|321.01|322.86|321.16|322.69|320.99|10
1728869820000|2024-10-14 01:37:00|322.72|321.02|322.69|320.99|322.76|321.06|322.69|320.99|16
1728869830000|2024-10-14 01:37:10|322.7|321|322.74|321.04|322.75|321.05|322.7|321|7
1728869840000|2024-10-14 01:37:20|322.71|321.01|322.82|321.12|322.83|321.13|322.7|321|20
1728869850000|2024-10-14 01:37:30|322.83|321.13|322.88|321.18|322.88|321.18|322.8|321.1|18
1728869860000|2024-10-14 01:37:40|322.89|321.19|322.88|321.18|322.92|321.22|322.88|321.18|12
1728869870000|2024-10-14 01:37:50|322.89|321.19|322.89|321.19|322.95|321.25|322.86|321.16|18
1728869880000|2024-10-14 01:38:00|322.9|321.2|322.86|321.16|322.93|321.23|322.84|321.14|24
1728869890000|2024-10-14 01:38:10|322.87|321.17|322.88|321.18|322.89|321.19|322.87|321.17|3
1728869900000|2024-10-14 01:38:20|322.87|321.17|322.68|320.98|322.87|321.17|322.67|320.97|15
1728869910000|2024-10-14 01:38:30|322.69|320.99|322.69|320.99|322.73|321.03|322.69|320.99|16
1728869920000|2024-10-14 01:38:40|322.7|321|322.69|320.99|322.7|321|322.66|320.96|10
1728869930000|2024-10-14 01:38:50|322.68|320.98|322.7|321|322.72|321.02|322.68|320.98|10
1728869940000|2024-10-14 01:39:00|322.72|321.02|322.7|321|322.75|321.05|322.69|320.99|15
1728869950000|2024-10-14 01:39:10|322.69|320.99|322.66|320.96|322.71|321.01|322.66|320.96|6
1728869960000|2024-10-14 01:39:20|322.67|320.97|322.68|320.98|322.68|320.98|322.67|320.97|2
1728869970000|2024-10-14 01:39:30|322.69|320.99|322.71|321.01|322.71|321.01|322.68|320.98|7
1728869980000|2024-10-14 01:39:40|322.69|320.99|322.68|320.98|322.69|320.99|322.66|320.96|9
1728869990000|2024-10-14 01:39:50|322.69|320.99|322.69|320.99|322.69|320.99|322.68|320.98|3
1728870000000|2024-10-14 01:40:00|322.7|321|322.6|320.9|322.74|321.04|322.58|320.88|15
1728870010000|2024-10-14 01:40:10|322.62|320.92|322.69|320.99|322.69|320.99|322.61|320.91|17
1728870020000|2024-10-14 01:40:20|322.71|321.01|322.73|321.03|322.73|321.03|322.7|321|6
1728870030000|2024-10-14 01:40:30|322.71|321.01|322.61|320.91|322.71|321.01|322.6|320.9|11
1728870040000|2024-10-14 01:40:40|322.62|320.92|322.65|320.95|322.67|320.97|322.59|320.89|11
1728870050000|2024-10-14 01:40:50|322.64|320.94|322.58|320.88|322.65|320.95|322.57|320.87|8
1728870060000|2024-10-14 01:41:00|322.57|320.87|322.56|320.86|322.57|320.87|322.5|320.8|14
1728870070000|2024-10-14 01:41:10|322.57|320.87|322.52|320.82|322.57|320.87|322.49|320.79|13
1728870080000|2024-10-14 01:41:20|322.49|320.79|322.48|320.78|322.51|320.81|322.47|320.77|16
1728870090000|2024-10-14 01:41:30|322.49|320.79|322.5|320.8|322.5|320.8|322.48|320.78|11
1728870100000|2024-10-14 01:41:40|322.49|320.79|322.51|320.81|322.51|320.81|322.49|320.79|11
1728870110000|2024-10-14 01:41:50|322.49|320.79|322.53|320.83|322.53|320.83|322.48|320.78|13
1728870120000|2024-10-14 01:42:00|322.52|320.82|322.41|320.71|322.52|320.82|322.38|320.68|19
1728870130000|2024-10-14 01:42:10|322.4|320.7|322.28|320.58|322.41|320.71|322.28|320.58|14
1728870140000|2024-10-14 01:42:20|322.29|320.59|322.33|320.63|322.34|320.64|322.29|320.59|8
1728870150000|2024-10-14 01:42:30|322.34|320.64|322.31|320.61|322.35|320.65|322.29|320.59|15
1728870160000|2024-10-14 01:42:40|322.32|320.62|322.34|320.64|322.34|320.64|322.31|320.61|11
1728870170000|2024-10-14 01:42:50|322.33|320.63|322.35|320.65|322.36|320.66|322.3|320.6|10
1728870180000|2024-10-14 01:43:00|322.34|320.64|322.39|320.69|322.39|320.69|322.29|320.59|18
1728870190000|2024-10-14 01:43:10|322.38|320.68|322.4|320.7|322.42|320.72|322.38|320.68|10
1728870200000|2024-10-14 01:43:20|322.41|320.71|322.4|320.7|322.44|320.74|322.38|320.68|14
1728870210000|2024-10-14 01:43:30|322.41|320.71|322.41|320.71|322.42|320.72|322.4|320.7|9
1728870220000|2024-10-14 01:43:40|322.4|320.7|322.4|320.7|322.42|320.72|322.4|320.7|4
1728870240000|2024-10-14 01:44:00|322.43|320.73|322.41|320.71|322.45|320.75|322.41|320.71|7
1728870250000|2024-10-14 01:44:10|322.42|320.72|322.41|320.71|322.42|320.72|322.4|320.7|12
1728870260000|2024-10-14 01:44:20|322.4|320.7|322.4|320.7|322.41|320.71|322.4|320.7|3
1728870290000|2024-10-14 01:44:50|322.39|320.69|322.4|320.7|322.4|320.7|322.39|320.69|2
1728870300000|2024-10-14 01:45:00|322.42|320.72|322.43|320.73|322.43|320.73|322.42|320.72|4
1728870310000|2024-10-14 01:45:10|322.42|320.72|322.41|320.71|322.42|320.72|322.4|320.7|8
1728870320000|2024-10-14 01:45:20|322.42|320.72|322.42|320.72|322.46|320.76|322.41|320.71|10
1728870330000|2024-10-14 01:45:30|322.43|320.73|322.45|320.75|322.45|320.75|322.41|320.71|16
1728870340000|2024-10-14 01:45:40|322.46|320.76|322.47|320.77|322.47|320.77|322.46|320.76|2
1728870350000|2024-10-14 01:45:50|322.48|320.78|322.5|320.8|322.5|320.8|322.48|320.78|3
1728870360000|2024-10-14 01:46:00|322.51|320.81|322.46|320.76|322.51|320.81|322.46|320.76|2
1728870390000|2024-10-14 01:46:30|322.47|320.77|322.48|320.78|322.48|320.78|322.46|320.76|4
1728870400000|2024-10-14 01:46:40|322.47|320.77|322.4|320.7|322.49|320.79|322.38|320.68|12
1728870410000|2024-10-14 01:46:50|322.39|320.69|322.41|320.71|322.41|320.71|322.36|320.66|9
1728870420000|2024-10-14 01:47:00|322.42|320.72|322.41|320.71|322.42|320.72|322.39|320.69|12
1728870430000|2024-10-14 01:47:10|322.4|320.7|322.37|320.67|322.4|320.7|322.37|320.67|5
1728870510000|2024-10-14 01:48:30|322.36|320.66|322.36|320.66|322.36|320.66|322.36|320.66|1
1728870520000|2024-10-14 01:48:40|322.35|320.65|322.35|320.65|322.36|320.66|322.32|320.62|6
1728870530000|2024-10-14 01:48:50|322.34|320.64|322.34|320.64|322.34|320.64|322.34|320.64|1
1728870540000|2024-10-14 01:49:00|322.33|320.63|322.3|320.6|322.33|320.63|322.3|320.6|4
1728870550000|2024-10-14 01:49:10|322.29|320.59|322.27|320.57|322.29|320.59|322.27|320.57|3
1728870560000|2024-10-14 01:49:20|322.26|320.56|322.04|320.34|322.26|320.56|322.03|320.33|6
1728870570000|2024-10-14 01:49:30|322.03|320.33|322.03|320.33|322.03|320.33|322.03|320.33|1
1728870580000|2024-10-14 01:49:40|321.96|320.26|321.99|320.29|321.99|320.29|321.91|320.21|12
1728870590000|2024-10-14 01:49:50|322|320.3|321.99|320.29|322|320.3|321.98|320.28|4
1728870600000|2024-10-14 01:50:00|321.98|320.28|321.91|320.21|321.98|320.28|321.89|320.19|12
1728870610000|2024-10-14 01:50:10|321.89|320.19|322.02|320.32|322.05|320.35|321.89|320.19|14
1728870620000|2024-10-14 01:50:20|322.01|320.31|321.89|320.19|322.02|320.32|321.89|320.19|18
1728870630000|2024-10-14 01:50:30|321.9|320.2|321.89|320.19|321.9|320.2|321.86|320.16|15
1728870640000|2024-10-14 01:50:40|321.88|320.18|321.87|320.17|321.89|320.19|321.85|320.15|5
1728870650000|2024-10-14 01:50:50|321.84|320.14|321.86|320.16|321.87|320.17|321.84|320.14|6
1728870660000|2024-10-14 01:51:00|321.87|320.17|321.85|320.15|321.87|320.17|321.84|320.14|8
1728870670000|2024-10-14 01:51:10|321.84|320.14|321.75|320.05|321.85|320.15|321.75|320.05|9
1728870680000|2024-10-14 01:51:20|321.76|320.06|321.72|320.02|321.76|320.06|321.71|320.01|11
1728870690000|2024-10-14 01:51:30|321.71|320.01|321.59|319.89|321.71|320.01|321.57|319.87|11
1728870700000|2024-10-14 01:51:40|321.58|319.88|321.51|319.81|321.59|319.89|321.5|319.8|15
1728870710000|2024-10-14 01:51:50|321.52|319.82|321.5|319.8|321.52|319.82|321.5|319.8|3
1728870720000|2024-10-14 01:52:00|321.47|319.77|321.48|319.78|321.48|319.78|321.43|319.73|14
1728870730000|2024-10-14 01:52:10|321.47|319.77|321.45|319.75|321.47|319.77|321.45|319.75|3
1728870740000|2024-10-14 01:52:20|321.44|319.74|321.34|319.64|321.44|319.74|321.33|319.63|13
1728870750000|2024-10-14 01:52:30|321.33|319.63|321.33|319.63|321.36|319.66|321.32|319.62|9
1728870760000|2024-10-14 01:52:40|321.32|319.62|321.34|319.64|321.34|319.64|321.3|319.6|21
1728870770000|2024-10-14 01:52:50|321.35|319.65|321.34|319.64|321.35|319.65|321.33|319.63|11
1728870780000|2024-10-14 01:53:00|321.33|319.63|321.25|319.55|321.33|319.63|321.23|319.53|16
1728870790000|2024-10-14 01:53:10|321.26|319.56|321.2|319.5|321.27|319.57|321.19|319.49|15
1728870800000|2024-10-14 01:53:20|321.19|319.49|321.2|319.5|321.2|319.5|321.16|319.46|12
1728870810000|2024-10-14 01:53:30|321.18|319.48|321.12|319.42|321.18|319.48|321.12|319.42|4
1728870820000|2024-10-14 01:53:40|321.14|319.44|321.13|319.43|321.16|319.46|321.12|319.42|14
1728870830000|2024-10-14 01:53:50|321.14|319.44|321.13|319.43|321.14|319.44|321.13|319.43|8
1728870840000|2024-10-14 01:54:00|321.14|319.44|321.12|319.42|321.14|319.44|321.12|319.42|11
1728870850000|2024-10-14 01:54:10|321.11|319.41|321.09|319.39|321.11|319.41|321.08|319.38|16
1728870860000|2024-10-14 01:54:20|321.1|319.4|321.15|319.45|321.15|319.45|321.1|319.4|6
1728870870000|2024-10-14 01:54:30|321.11|319.41|321.26|319.56|321.28|319.58|321.11|319.41|14
1728870880000|2024-10-14 01:54:40|321.25|319.55|321.3|319.6|321.32|319.62|321.25|319.55|13
1728870890000|2024-10-14 01:54:50|321.32|319.62|321.31|319.61|321.35|319.65|321.3|319.6|10
1728870900000|2024-10-14 01:55:00|321.3|319.6|321.35|319.65|321.39|319.69|321.28|319.58|22
1728870910000|2024-10-14 01:55:10|321.36|319.66|321.42|319.72|321.42|319.72|321.36|319.66|9
1728870920000|2024-10-14 01:55:20|321.43|319.73|321.45|319.75|321.49|319.79|321.41|319.71|13
1728870930000|2024-10-14 01:55:30|321.44|319.74|321.45|319.75|321.46|319.76|321.42|319.72|10
1728870940000|2024-10-14 01:55:40|321.47|319.77|321.5|319.8|321.5|319.8|321.46|319.76|10
1728870950000|2024-10-14 01:55:50|321.61|319.91|321.68|319.98|321.68|319.98|321.61|319.91|3
1728870960000|2024-10-14 01:56:00|321.67|319.97|321.63|319.93|321.69|319.99|321.58|319.88|11
1728870970000|2024-10-14 01:56:10|321.61|319.91|321.64|319.94|321.64|319.94|321.58|319.88|13
1728870980000|2024-10-14 01:56:20|321.65|319.95|321.56|319.86|321.65|319.95|321.56|319.86|5
1728870990000|2024-10-14 01:56:30|321.55|319.85|321.54|319.84|321.55|319.85|321.44|319.74|12
1728871000000|2024-10-14 01:56:40|321.55|319.85|321.59|319.89|321.61|319.91|321.54|319.84|13
1728871010000|2024-10-14 01:56:50|321.58|319.88|321.58|319.88|321.59|319.89|321.55|319.85|9
1728871020000|2024-10-14 01:57:00|321.59|319.89|321.61|319.91|321.63|319.93|321.59|319.89|10
1728871030000|2024-10-14 01:57:10|321.62|319.92|321.63|319.93|321.64|319.94|321.61|319.91|6
1728871040000|2024-10-14 01:57:20|321.61|319.91|321.49|319.79|321.66|319.96|321.49|319.79|12
1728871050000|2024-10-14 01:57:30|321.48|319.78|321.42|319.72|321.48|319.78|321.4|319.7|14
1728871060000|2024-10-14 01:57:40|321.44|319.74|321.35|319.65|321.44|319.74|321.35|319.65|15
1728871080000|2024-10-14 01:58:00|321.38|319.68|321.43|319.73|321.43|319.73|321.36|319.66|8
1728871090000|2024-10-14 01:58:10|321.41|319.71|321.44|319.74|321.46|319.76|321.35|319.65|20
1728871100000|2024-10-14 01:58:20|321.45|319.75|321.75|320.05|321.75|320.05|321.45|319.75|15
1728871110000|2024-10-14 01:58:30|321.74|320.04|321.77|320.07|321.77|320.07|321.72|320.02|7
1728871120000|2024-10-14 01:58:40|321.74|320.04|321.77|320.07|321.79|320.09|321.73|320.03|9
1728871130000|2024-10-14 01:58:50|321.76|320.06|321.75|320.05|321.78|320.08|321.74|320.04|8
1728871140000|2024-10-14 01:59:00|321.78|320.08|321.68|319.98|321.78|320.08|321.64|319.94|18
1728871150000|2024-10-14 01:59:10|321.71|320.01|321.76|320.06|321.76|320.06|321.67|319.97|11
1728871160000|2024-10-14 01:59:20|321.75|320.05|321.68|319.98|321.77|320.07|321.68|319.98|12
1728871170000|2024-10-14 01:59:30|321.69|319.99|321.68|319.98|321.7|320|321.68|319.98|4
1728871180000|2024-10-14 01:59:40|321.69|319.99|321.71|320.01|321.71|320.01|321.65|319.95|11
1728871190000|2024-10-14 01:59:50|321.68|319.98|321.7|320|321.7|320|321.68|319.98|7
1728871200000|2024-10-14 02:00:00|321.68|319.98|321.72|320.02|321.72|320.02|321.6|319.9|15
1728871210000|2024-10-14 02:00:10|321.73|320.03|321.64|319.94|321.74|320.04|321.61|319.91|17
1728871220000|2024-10-14 02:00:20|321.67|319.97|321.66|319.96|321.68|319.98|321.66|319.96|3
1728871230000|2024-10-14 02:00:30|321.67|319.97|321.61|319.91|321.67|319.97|321.61|319.91|7
1728871240000|2024-10-14 02:00:40|321.64|319.94|321.48|319.78|321.68|319.98|321.48|319.78|14
1728871250000|2024-10-14 02:00:50|321.5|319.8|321.48|319.78|321.51|319.81|321.47|319.77|12
1728871260000|2024-10-14 02:01:00|321.49|319.79|321.36|319.66|321.49|319.79|321.33|319.63|16
1728871270000|2024-10-14 02:01:10|321.38|319.68|321.44|319.74|321.45|319.75|321.38|319.68|15
1728871280000|2024-10-14 02:01:20|321.43|319.73|321.26|319.56|321.43|319.73|321.26|319.56|18
1728871290000|2024-10-14 02:01:30|321.24|319.54|321.26|319.56|321.26|319.56|321.22|319.52|15
1728871300000|2024-10-14 02:01:40|321.28|319.58|321.33|319.63|321.36|319.66|321.28|319.58|14
1728871310000|2024-10-14 02:01:50|321.34|319.64|321.32|319.62|321.39|319.69|321.32|319.62|12
1728871320000|2024-10-14 02:02:00|321.31|319.61|321.17|319.47|321.31|319.61|321.14|319.44|20
1728871330000|2024-10-14 02:02:10|321.16|319.46|321.31|319.61|321.32|319.62|321.12|319.42|27
1728871340000|2024-10-14 02:02:20|321.32|319.62|321.22|319.52|321.32|319.62|321.21|319.51|19
1728871350000|2024-10-14 02:02:30|321.21|319.51|321.22|319.52|321.24|319.54|321.19|319.49|15
1728871360000|2024-10-14 02:02:40|321.13|319.43|321.08|319.38|321.17|319.47|321.06|319.36|14
1728871370000|2024-10-14 02:02:50|321.07|319.37|321.01|319.31|321.07|319.37|320.98|319.28|9
1728871380000|2024-10-14 02:03:00|321|319.3|320.81|319.11|321|319.3|320.77|319.07|15
1728871390000|2024-10-14 02:03:10|320.82|319.12|320.91|319.21|320.94|319.24|320.82|319.12|17
1728871400000|2024-10-14 02:03:20|320.92|319.22|320.85|319.15|320.97|319.27|320.85|319.15|14
1728871410000|2024-10-14 02:03:30|320.86|319.16|320.79|319.09|320.89|319.19|320.79|319.09|12
1728871420000|2024-10-14 02:03:40|320.78|319.08|320.72|319.02|320.78|319.08|320.69|318.99|11
1728871430000|2024-10-14 02:03:50|320.73|319.03|320.6|318.9|320.73|319.03|320.6|318.9|6
1728871440000|2024-10-14 02:04:00|320.59|318.89|320.6|318.9|320.65|318.95|320.57|318.87|22
1728871450000|2024-10-14 02:04:10|320.55|318.85|320.66|318.96|320.7|319|320.54|318.84|20
1728871460000|2024-10-14 02:04:20|320.67|318.97|320.69|318.99|320.7|319|320.62|318.92|22
1728871470000|2024-10-14 02:04:30|320.68|318.98|320.75|319.05|320.76|319.06|320.68|318.98|13
1728871480000|2024-10-14 02:04:40|320.74|319.04|320.73|319.03|320.75|319.05|320.65|318.95|8
1728871490000|2024-10-14 02:04:50|320.72|319.02|320.54|318.84|320.72|319.02|320.52|318.82|17
1728871500000|2024-10-14 02:05:00|320.55|318.85|320.71|319.01|320.71|319.01|320.5|318.8|19
1728871510000|2024-10-14 02:05:10|320.7|319|320.81|319.11|320.82|319.12|320.7|319|21
1728871520000|2024-10-14 02:05:20|320.79|319.09|320.73|319.03|320.79|319.09|320.72|319.02|18
1728871530000|2024-10-14 02:05:30|320.74|319.04|320.64|318.94|320.75|319.05|320.63|318.93|20
1728871540000|2024-10-14 02:05:40|320.65|318.95|320.68|318.98|320.68|318.98|320.64|318.94|10
1728871550000|2024-10-14 02:05:50|320.72|319.02|320.82|319.12|320.85|319.15|320.72|319.02|9
1728871560000|2024-10-14 02:06:00|320.81|319.11|320.72|319.02|320.83|319.13|320.72|319.02|18
1728871570000|2024-10-14 02:06:10|320.73|319.03|320.52|318.82|320.76|319.06|320.52|318.82|14
1728871580000|2024-10-14 02:06:20|320.51|318.81|320.52|318.82|320.57|318.87|320.51|318.81|14
1728871590000|2024-10-14 02:06:30|320.53|318.83|320.5|318.8|320.54|318.84|320.48|318.78|16
1728871600000|2024-10-14 02:06:40|320.51|318.81|320.52|318.82|320.52|318.82|320.5|318.8|5
1728871610000|2024-10-14 02:06:50|320.61|318.91|320.81|319.11|320.81|319.11|320.61|318.91|15
1728871620000|2024-10-14 02:07:00|320.8|319.1|320.84|319.14|320.84|319.14|320.8|319.1|20
1728871630000|2024-10-14 02:07:10|320.83|319.13|320.76|319.06|320.86|319.16|320.72|319.02|20
1728871640000|2024-10-14 02:07:20|320.74|319.04|320.93|319.23|320.93|319.23|320.73|319.03|20
1728871650000|2024-10-14 02:07:30|320.92|319.22|320.81|319.11|320.92|319.22|320.78|319.08|15
1728871660000|2024-10-14 02:07:40|320.84|319.14|320.83|319.13|320.86|319.16|320.81|319.11|15
1728871670000|2024-10-14 02:07:50|320.81|319.11|320.63|318.93|320.82|319.12|320.6|318.9|13
1728871680000|2024-10-14 02:08:00|320.65|318.95|320.75|319.05|320.76|319.06|320.65|318.95|15
1728871690000|2024-10-14 02:08:10|320.76|319.06|320.83|319.13|320.83|319.13|320.74|319.04|19
1728871700000|2024-10-14 02:08:20|320.85|319.15|320.82|319.12|320.85|319.15|320.79|319.09|10
1728871710000|2024-10-14 02:08:30|320.81|319.11|320.87|319.17|320.9|319.2|320.81|319.11|17
1728871720000|2024-10-14 02:08:40|320.88|319.18|320.89|319.19|320.89|319.19|320.83|319.13|14
1728871730000|2024-10-14 02:08:50|320.9|319.2|321.01|319.31|321.01|319.31|320.85|319.15|19
1728871740000|2024-10-14 02:09:00|321.02|319.32|321.04|319.34|321.08|319.38|321.02|319.32|16
1728871750000|2024-10-14 02:09:10|321.05|319.35|321.03|319.33|321.05|319.35|320.98|319.28|12
1728871760000|2024-10-14 02:09:20|321.02|319.32|321.01|319.31|321.02|319.32|321|319.3|8
1728871770000|2024-10-14 02:09:30|320.99|319.29|320.9|319.2|321.02|319.32|320.9|319.2|10
1728871780000|2024-10-14 02:09:40|320.89|319.19|320.94|319.24|320.94|319.24|320.85|319.15|16
1728871790000|2024-10-14 02:09:50|320.91|319.21|320.9|319.2|320.92|319.22|320.88|319.18|8
1728871800000|2024-10-14 02:10:00|320.91|319.21|320.93|319.23|320.96|319.26|320.91|319.21|10
1728871810000|2024-10-14 02:10:10|320.92|319.22|321.05|319.35|321.05|319.35|320.9|319.2|22
1728871820000|2024-10-14 02:10:20|321.09|319.39|321.08|319.38|321.1|319.4|321.07|319.37|10
1728871830000|2024-10-14 02:10:30|321.09|319.39|321.27|319.57|321.27|319.57|321.09|319.39|13
1728871840000|2024-10-14 02:10:40|321.28|319.58|321.27|319.57|321.29|319.59|321.24|319.54|16
1728871850000|2024-10-14 02:10:50|321.28|319.58|321.22|319.52|321.29|319.59|321.17|319.47|14
1728871860000|2024-10-14 02:11:00|321.23|319.53|321.17|319.47|321.28|319.58|321.17|319.47|15
1728871870000|2024-10-14 02:11:10|321.13|319.43|321.12|319.42|321.13|319.43|321.11|319.41|4
1728871880000|2024-10-14 02:11:20|321.13|319.43|321.17|319.47|321.17|319.47|321.13|319.43|10
1728871890000|2024-10-14 02:11:30|321.2|319.5|321.29|319.59|321.3|319.6|321.2|319.5|17
1728871900000|2024-10-14 02:11:40|321.27|319.57|321.32|319.62|321.32|319.62|321.23|319.53|10
1728871910000|2024-10-14 02:11:50|321.3|319.6|321.31|319.61|321.35|319.65|321.3|319.6|7
1728871920000|2024-10-14 02:12:00|321.29|319.59|321.29|319.59|321.31|319.61|321.26|319.56|10
1728871930000|2024-10-14 02:12:10|321.28|319.58|321.27|319.57|321.29|319.59|321.26|319.56|7
1728871940000|2024-10-14 02:12:20|321.26|319.56|321.16|319.46|321.26|319.56|321.12|319.42|8
1728871950000|2024-10-14 02:12:30|321.15|319.45|321.2|319.5|321.23|319.53|321.15|319.45|12
1728871960000|2024-10-14 02:12:40|321.19|319.49|321.24|319.54|321.24|319.54|321.19|319.49|7
1728871970000|2024-10-14 02:12:50|321.25|319.55|321.36|319.66|321.36|319.66|321.25|319.55|15
1728871980000|2024-10-14 02:13:00|321.37|319.67|321.24|319.54|321.38|319.68|321.24|319.54|18
1728871990000|2024-10-14 02:13:10|321.23|319.53|321.21|319.51|321.23|319.53|321.19|319.49|8
1728872000000|2024-10-14 02:13:20|321.22|319.52|321.2|319.5|321.22|319.52|321.17|319.47|8
1728872010000|2024-10-14 02:13:30|321.21|319.51|321.22|319.52|321.25|319.55|321.21|319.51|14
1728872020000|2024-10-14 02:13:40|321.23|319.53|321.27|319.57|321.27|319.57|321.23|319.53|8
1728872030000|2024-10-14 02:13:50|321.26|319.56|321.36|319.66|321.38|319.68|321.26|319.56|16
1728872040000|2024-10-14 02:14:00|321.35|319.65|321.28|319.58|321.36|319.66|321.28|319.58|9
1728872050000|2024-10-14 02:14:10|321.29|319.59|321.3|319.6|321.3|319.6|321.28|319.58|8
1728872060000|2024-10-14 02:14:20|321.31|319.61|321.34|319.64|321.35|319.65|321.3|319.6|12
1728872070000|2024-10-14 02:14:30|321.41|319.71|321.41|319.71|321.42|319.72|321.41|319.71|5
1728872080000|2024-10-14 02:14:40|321.42|319.72|321.38|319.68|321.43|319.73|321.38|319.68|6
1728872090000|2024-10-14 02:14:50|321.39|319.69|321.37|319.67|321.39|319.69|321.37|319.67|3
1728872100000|2024-10-14 02:15:00|321.35|319.65|321.13|319.43|321.35|319.65|321.11|319.41|12
1728872110000|2024-10-14 02:15:10|321.14|319.44|321.13|319.43|321.17|319.47|321.11|319.41|13
1728872120000|2024-10-14 02:15:20|321.12|319.42|321.1|319.4|321.12|319.42|321.09|319.39|9
1728872130000|2024-10-14 02:15:30|321.11|319.41|321.14|319.44|321.14|319.44|321.11|319.41|4
1728872140000|2024-10-14 02:15:40|321.15|319.45|321.01|319.31|321.15|319.45|321.01|319.31|12
1728872150000|2024-10-14 02:15:50|320.98|319.28|321.01|319.31|321.01|319.31|320.96|319.26|7
1728872160000|2024-10-14 02:16:00|321.02|319.32|321.06|319.36|321.06|319.36|321.02|319.32|5
1728872170000|2024-10-14 02:16:10|321.03|319.33|321.2|319.5|321.23|319.53|321.03|319.33|12
1728872180000|2024-10-14 02:16:20|321.21|319.51|321.35|319.65|321.35|319.65|321.21|319.51|15
1728872190000|2024-10-14 02:16:30|321.36|319.66|321.53|319.83|321.56|319.86|321.36|319.66|20
1728872200000|2024-10-14 02:16:40|321.55|319.85|321.51|319.81|321.55|319.85|321.41|319.71|13
1728872210000|2024-10-14 02:16:50|321.49|319.79|321.54|319.84|321.57|319.87|321.49|319.79|12
1728872220000|2024-10-14 02:17:00|321.56|319.86|321.53|319.83|321.58|319.88|321.52|319.82|9
1728872230000|2024-10-14 02:17:10|321.51|319.81|321.44|319.74|321.52|319.82|321.44|319.74|11
1728872240000|2024-10-14 02:17:20|321.43|319.73|321.38|319.68|321.44|319.74|321.36|319.66|10
1728872250000|2024-10-14 02:17:30|321.4|319.7|321.44|319.74|321.46|319.76|321.4|319.7|15
1728872260000|2024-10-14 02:17:40|321.42|319.72|321.54|319.84|321.54|319.84|321.42|319.72|20
1728872270000|2024-10-14 02:17:50|321.53|319.83|321.57|319.87|321.59|319.89|321.53|319.83|15
1728872280000|2024-10-14 02:18:00|321.55|319.85|321.64|319.94|321.64|319.94|321.54|319.84|17
1728872290000|2024-10-14 02:18:10|321.65|319.95|321.65|319.95|321.67|319.97|321.61|319.91|9
1728872300000|2024-10-14 02:18:20|321.64|319.94|321.77|320.07|321.78|320.08|321.64|319.94|12
1728872310000|2024-10-14 02:18:30|321.78|320.08|321.73|320.03|321.8|320.1|321.71|320.01|8
1728872320000|2024-10-14 02:18:40|321.72|320.02|321.75|320.05|321.76|320.06|321.71|320.01|16
1728872330000|2024-10-14 02:18:50|321.73|320.03|321.75|320.05|321.75|320.05|321.72|320.02|8
1728872340000|2024-10-14 02:19:00|321.76|320.06|321.67|319.97|321.78|320.08|321.59|319.89|18
1728872350000|2024-10-14 02:19:10|321.68|319.98|321.74|320.04|321.74|320.04|321.67|319.97|11
1728872360000|2024-10-14 02:19:20|321.71|320.01|321.73|320.03|321.74|320.04|321.71|320.01|8
1728872370000|2024-10-14 02:19:30|321.74|320.04|321.74|320.04|321.76|320.06|321.71|320.01|11
1728872380000|2024-10-14 02:19:40|321.73|320.03|321.74|320.04|321.75|320.05|321.73|320.03|10
1728872390000|2024-10-14 02:19:50|321.73|320.03|321.73|320.03|321.76|320.06|321.7|320|18
1728872400000|2024-10-14 02:20:00|321.79|320.09|321.69|319.99|321.83|320.13|321.69|319.99|14
1728872410000|2024-10-14 02:20:10|321.68|319.98|321.59|319.89|321.68|319.98|321.57|319.87|18
1728872420000|2024-10-14 02:20:20|321.6|319.9|321.54|319.84|321.62|319.92|321.52|319.82|9
1728872430000|2024-10-14 02:20:30|321.56|319.86|321.49|319.79|321.56|319.86|321.49|319.79|8
1728872440000|2024-10-14 02:20:40|321.47|319.77|321.54|319.84|321.57|319.87|321.47|319.77|16
1728872450000|2024-10-14 02:20:50|321.55|319.85|321.47|319.77|321.56|319.86|321.47|319.77|14
1728872460000|2024-10-14 02:21:00|321.48|319.78|321.54|319.84|321.56|319.86|321.48|319.78|12
1728872470000|2024-10-14 02:21:10|321.56|319.86|321.73|320.03|321.73|320.03|321.54|319.84|22
1728872480000|2024-10-14 02:21:20|321.79|320.09|321.88|320.18|321.88|320.18|321.77|320.07|7
1728872490000|2024-10-14 02:21:30|321.87|320.17|322|320.3|322.01|320.31|321.87|320.17|15
1728872500000|2024-10-14 02:21:40|321.97|320.27|321.9|320.2|321.97|320.27|321.89|320.19|5
1728872510000|2024-10-14 02:21:50|321.91|320.21|321.89|320.19|321.93|320.23|321.88|320.18|6
1728872520000|2024-10-14 02:22:00|321.91|320.21|321.94|320.24|321.95|320.25|321.9|320.2|15
1728872530000|2024-10-14 02:22:10|321.97|320.27|322|320.3|322|320.3|321.97|320.27|10
1728872540000|2024-10-14 02:22:20|322.01|320.31|321.99|320.29|322.02|320.32|321.99|320.29|12
1728872550000|2024-10-14 02:22:30|322|320.3|321.99|320.29|322.08|320.38|321.99|320.29|21
1728872560000|2024-10-14 02:22:40|322.01|320.31|321.98|320.28|322.01|320.31|321.98|320.28|8
1728872570000|2024-10-14 02:22:50|321.99|320.29|321.99|320.29|321.99|320.29|321.99|320.29|1
1728872580000|2024-10-14 02:23:00|321.96|320.26|322|320.3|322.01|320.31|321.92|320.22|11
1728872590000|2024-10-14 02:23:10|321.99|320.29|322.09|320.39|322.11|320.41|321.99|320.29|11
1728872600000|2024-10-14 02:23:20|322.1|320.4|322.12|320.42|322.12|320.42|322.09|320.39|4
1728872610000|2024-10-14 02:23:30|322.13|320.43|322.17|320.47|322.19|320.49|322.12|320.42|14
1728872620000|2024-10-14 02:23:40|322.15|320.45|322.12|320.42|322.16|320.46|322.12|320.42|9
1728872630000|2024-10-14 02:23:50|322.14|320.44|322.12|320.42|322.14|320.44|322.12|320.42|7
1728872640000|2024-10-14 02:24:00|322.13|320.43|322.12|320.42|322.16|320.46|322.11|320.41|9
1728872650000|2024-10-14 02:24:10|322.13|320.43|322.19|320.49|322.24|320.54|322.12|320.42|15
1728872660000|2024-10-14 02:24:20|322.21|320.51|322.11|320.41|322.21|320.51|322.11|320.41|6
1728872670000|2024-10-14 02:24:30|322.09|320.39|322.05|320.35|322.11|320.41|322.05|320.35|10
1728872680000|2024-10-14 02:24:40|322.06|320.36|322.09|320.39|322.1|320.4|322.06|320.36|5
1728872690000|2024-10-14 02:24:50|322.08|320.38|321.95|320.25|322.08|320.38|321.95|320.25|16
1728872700000|2024-10-14 02:25:00|321.93|320.23|321.94|320.24|321.95|320.25|321.92|320.22|17
1728872710000|2024-10-14 02:25:10|321.95|320.25|321.99|320.29|322|320.3|321.95|320.25|20
1728872720000|2024-10-14 02:25:20|321.95|320.25|321.9|320.2|321.95|320.25|321.9|320.2|11
1728872730000|2024-10-14 02:25:30|321.89|320.19|321.89|320.19|321.9|320.2|321.89|320.19|5
1728872740000|2024-10-14 02:25:40|321.9|320.2|321.96|320.26|321.98|320.28|321.9|320.2|10
1728872750000|2024-10-14 02:25:50|321.94|320.24|321.82|320.12|321.96|320.26|321.82|320.12|11
1728872760000|2024-10-14 02:26:00|321.81|320.11|321.79|320.09|321.86|320.16|321.79|320.09|17
1728872770000|2024-10-14 02:26:10|321.81|320.11|321.72|320.02|321.84|320.14|321.71|320.01|13
1728872780000|2024-10-14 02:26:20|321.74|320.04|321.76|320.06|321.77|320.07|321.73|320.03|11
1728872790000|2024-10-14 02:26:30|321.75|320.05|321.79|320.09|321.79|320.09|321.75|320.05|16
1728872800000|2024-10-14 02:26:40|321.78|320.08|321.86|320.16|321.87|320.17|321.78|320.08|16
1728872810000|2024-10-14 02:26:50|321.87|320.17|321.82|320.12|321.88|320.18|321.82|320.12|8
1728872820000|2024-10-14 02:27:00|321.83|320.13|321.84|320.14|321.88|320.18|321.83|320.13|7
1728872830000|2024-10-14 02:27:10|321.85|320.15|321.92|320.22|321.93|320.23|321.85|320.15|17
1728872840000|2024-10-14 02:27:20|321.91|320.21|321.91|320.21|321.92|320.22|321.88|320.18|13
1728872850000|2024-10-14 02:27:30|321.92|320.22|321.93|320.23|321.96|320.26|321.92|320.22|12
1728872860000|2024-10-14 02:27:40|321.92|320.22|321.96|320.26|321.98|320.28|321.92|320.22|9
1728872870000|2024-10-14 02:27:50|321.95|320.25|321.88|320.18|321.96|320.26|321.88|320.18|6
1728872880000|2024-10-14 02:28:00|321.89|320.19|321.88|320.18|321.89|320.19|321.87|320.17|7
1728872890000|2024-10-14 02:28:10|321.89|320.19|321.87|320.17|321.89|320.19|321.84|320.14|8
1728872900000|2024-10-14 02:28:20|321.88|320.18|321.95|320.25|321.98|320.28|321.86|320.16|16
1728872910000|2024-10-14 02:28:30|321.96|320.26|321.92|320.22|321.97|320.27|321.92|320.22|10
1728872920000|2024-10-14 02:28:40|321.91|320.21|321.96|320.26|321.98|320.28|321.91|320.21|11
1728872930000|2024-10-14 02:28:50|321.95|320.25|321.84|320.14|321.95|320.25|321.84|320.14|11
1728872940000|2024-10-14 02:29:00|321.82|320.12|321.73|320.03|321.83|320.13|321.73|320.03|9
1728872950000|2024-10-14 02:29:10|321.71|320.01|321.66|319.96|321.71|320.01|321.62|319.92|15
1728872960000|2024-10-14 02:29:20|321.65|319.95|321.61|319.91|321.65|319.95|321.6|319.9|11
1728872970000|2024-10-14 02:29:30|321.62|319.92|321.64|319.94|321.65|319.95|321.62|319.92|5
1728872980000|2024-10-14 02:29:40|321.65|319.95|321.61|319.91|321.65|319.95|321.59|319.89|9
1728872990000|2024-10-14 02:29:50|321.62|319.92|321.6|319.9|321.62|319.92|321.6|319.9|5
1728873000000|2024-10-14 02:30:00|321.61|319.91|321.58|319.88|321.61|319.91|321.58|319.88|9
1728873010000|2024-10-14 02:30:10|321.59|319.89|321.63|319.93|321.66|319.96|321.59|319.89|14
1728873020000|2024-10-14 02:30:20|321.64|319.94|321.7|320|321.7|320|321.64|319.94|10
1728873030000|2024-10-14 02:30:30|321.71|320.01|321.81|320.11|321.82|320.12|321.7|320|14
1728873040000|2024-10-14 02:30:40|321.82|320.12|321.82|320.12|321.84|320.14|321.81|320.11|9
1728873050000|2024-10-14 02:30:50|321.83|320.13|321.84|320.14|321.85|320.15|321.83|320.13|8
1728873060000|2024-10-14 02:31:00|321.85|320.15|321.94|320.24|321.94|320.24|321.85|320.15|8
1728873070000|2024-10-14 02:31:10|321.95|320.25|321.99|320.29|321.99|320.29|321.92|320.22|11
1728873080000|2024-10-14 02:31:20|322|320.3|321.9|320.2|322.01|320.31|321.86|320.16|14
1728873090000|2024-10-14 02:31:30|321.92|320.22|321.92|320.22|321.94|320.24|321.91|320.21|7
1728873100000|2024-10-14 02:31:40|321.93|320.23|321.95|320.25|321.96|320.26|321.93|320.23|9
1728873110000|2024-10-14 02:31:50|321.94|320.24|321.94|320.24|321.95|320.25|321.94|320.24|3
1728873120000|2024-10-14 02:32:00|321.95|320.25|321.9|320.2|321.97|320.27|321.9|320.2|10
1728873130000|2024-10-14 02:32:10|321.93|320.23|321.93|320.23|321.96|320.26|321.91|320.21|11
1728873140000|2024-10-14 02:32:20|321.91|320.21|321.97|320.27|321.97|320.27|321.91|320.21|10
1728873150000|2024-10-14 02:32:30|321.98|320.28|322.03|320.33|322.05|320.35|321.98|320.28|9
1728873160000|2024-10-14 02:32:40|322.05|320.35|322.07|320.37|322.09|320.39|322.03|320.33|16
1728873170000|2024-10-14 02:32:50|322.08|320.38|322.08|320.38|322.09|320.39|322.06|320.36|11
1728873180000|2024-10-14 02:33:00|322.07|320.37|322.04|320.34|322.08|320.38|322.04|320.34|8
1728873190000|2024-10-14 02:33:10|322.03|320.33|322.04|320.34|322.04|320.34|322|320.3|6
1728873200000|2024-10-14 02:33:20|322.05|320.35|321.99|320.29|322.06|320.36|321.99|320.29|17
1728873210000|2024-10-14 02:33:30|322|320.3|321.92|320.22|322.02|320.32|321.91|320.21|11
1728873220000|2024-10-14 02:33:40|321.9|320.2|321.82|320.12|321.92|320.22|321.8|320.1|12
1728873230000|2024-10-14 02:33:50|321.83|320.13|321.8|320.1|321.84|320.14|321.79|320.09|10
1728873240000|2024-10-14 02:34:00|321.79|320.09|321.79|320.09|321.81|320.11|321.76|320.06|10
1728873250000|2024-10-14 02:34:10|321.8|320.1|321.85|320.15|321.85|320.15|321.75|320.05|12
1728873260000|2024-10-14 02:34:20|321.86|320.16|321.93|320.23|321.93|320.23|321.86|320.16|12
1728873270000|2024-10-14 02:34:30|321.94|320.24|321.88|320.18|321.94|320.24|321.87|320.17|10
1728873280000|2024-10-14 02:34:40|321.83|320.13|321.83|320.13|321.85|320.15|321.8|320.1|9
1728873290000|2024-10-14 02:34:50|321.82|320.12|321.81|320.11|321.84|320.14|321.81|320.11|9
1728873300000|2024-10-14 02:35:00|321.82|320.12|321.83|320.13|321.86|320.16|321.8|320.1|8
1728873310000|2024-10-14 02:35:10|321.84|320.14|321.94|320.24|321.96|320.26|321.84|320.14|14
1728873320000|2024-10-14 02:35:20|321.95|320.25|321.97|320.27|321.97|320.27|321.9|320.2|13
1728873330000|2024-10-14 02:35:30|321.98|320.28|321.98|320.28|321.99|320.29|321.98|320.28|3
1728873350000|2024-10-14 02:35:50|321.97|320.27|321.94|320.24|321.97|320.27|321.94|320.24|3
1728873360000|2024-10-14 02:36:00|321.95|320.25|321.93|320.23|321.95|320.25|321.89|320.19|9
1728873370000|2024-10-14 02:36:10|321.91|320.21|321.98|320.28|321.99|320.29|321.9|320.2|12
1728873380000|2024-10-14 02:36:20|321.99|320.29|322.08|320.38|322.13|320.43|321.98|320.28|13
1728873390000|2024-10-14 02:36:30|322.09|320.39|322.16|320.46|322.16|320.46|322.09|320.39|6
1728873400000|2024-10-14 02:36:40|322.15|320.45|322.13|320.43|322.15|320.45|322.07|320.37|7
1728873410000|2024-10-14 02:36:50|322.12|320.42|322.11|320.41|322.14|320.44|322.1|320.4|8
1728873420000|2024-10-14 02:37:00|322.07|320.37|321.97|320.27|322.07|320.37|321.93|320.23|17
1728873430000|2024-10-14 02:37:10|321.98|320.28|322.01|320.31|322.02|320.32|321.98|320.28|6
1728873440000|2024-10-14 02:37:20|322|320.3|321.92|320.22|322.01|320.31|321.92|320.22|12
1728873450000|2024-10-14 02:37:30|321.91|320.21|321.91|320.21|321.91|320.21|321.91|320.21|1
1728873460000|2024-10-14 02:37:40|321.93|320.23|321.9|320.2|321.93|320.23|321.9|320.2|6
1728873480000|2024-10-14 02:38:00|321.89|320.19|321.9|320.2|321.93|320.23|321.89|320.19|9
1728873490000|2024-10-14 02:38:10|321.89|320.19|321.93|320.23|321.94|320.24|321.89|320.19|11
1728873500000|2024-10-14 02:38:20|321.92|320.22|321.92|320.22|321.94|320.24|321.89|320.19|11
1728873510000|2024-10-14 02:38:30|321.93|320.23|321.92|320.22|321.95|320.25|321.9|320.2|15
1728873520000|2024-10-14 02:38:40|321.93|320.23|321.92|320.22|321.93|320.23|321.91|320.21|3
1728873530000|2024-10-14 02:38:50|321.93|320.23|321.92|320.22|321.93|320.23|321.92|320.22|2
1728873540000|2024-10-14 02:39:00|321.93|320.23|322.06|320.36|322.07|320.37|321.93|320.23|13
1728873550000|2024-10-14 02:39:10|322.05|320.35|322.09|320.39|322.1|320.4|322.03|320.33|13
1728873560000|2024-10-14 02:39:20|322.1|320.4|322.19|320.49|322.2|320.5|322.1|320.4|13
1728873570000|2024-10-14 02:39:30|322.18|320.48|322.28|320.58|322.28|320.58|322.18|320.48|7
1728873580000|2024-10-14 02:39:40|322.27|320.57|322.26|320.56|322.29|320.59|322.25|320.55|6
1728873590000|2024-10-14 02:39:50|322.23|320.53|322.23|320.53|322.26|320.56|322.23|320.53|9
1728873600000|2024-10-14 02:40:00|322.25|320.55|322.36|320.66|322.36|320.66|322.25|320.55|16
1728873610000|2024-10-14 02:40:10|322.35|320.65|322.37|320.67|322.37|320.67|322.32|320.62|11
1728873620000|2024-10-14 02:40:20|322.36|320.66|322.37|320.67|322.37|320.67|322.31|320.61|14
1728873630000|2024-10-14 02:40:30|322.39|320.69|322.43|320.73|322.46|320.76|322.39|320.69|16
1728873640000|2024-10-14 02:40:40|322.41|320.71|322.4|320.7|322.42|320.72|322.4|320.7|12
1728873650000|2024-10-14 02:40:50|322.41|320.71|322.43|320.73|322.43|320.73|322.41|320.71|3
1728873660000|2024-10-14 02:41:00|322.44|320.74|322.46|320.76|322.46|320.76|322.44|320.74|8
1728873670000|2024-10-14 02:41:10|322.47|320.77|322.44|320.74|322.47|320.77|322.42|320.72|19
1728873680000|2024-10-14 02:41:20|322.43|320.73|322.45|320.75|322.46|320.76|322.38|320.68|15
1728873690000|2024-10-14 02:41:30|322.46|320.76|322.46|320.76|322.47|320.77|322.44|320.74|18
1728873700000|2024-10-14 02:41:40|322.47|320.77|322.47|320.77|322.47|320.77|322.46|320.76|3
1728873710000|2024-10-14 02:41:50|322.46|320.76|322.42|320.72|322.47|320.77|322.41|320.71|8
1728873720000|2024-10-14 02:42:00|322.41|320.71|322.36|320.66|322.46|320.76|322.36|320.66|15
1728873730000|2024-10-14 02:42:10|322.35|320.65|322.36|320.66|322.37|320.67|322.33|320.63|9
1728873740000|2024-10-14 02:42:20|322.35|320.65|322.22|320.52|322.36|320.66|322.21|320.51|13
1728873750000|2024-10-14 02:42:30|322.24|320.54|322.21|320.51|322.25|320.55|322.19|320.49|10
1728873760000|2024-10-14 02:42:40|322.22|320.52|322.22|320.52|322.23|320.53|322.21|320.51|11
1728873770000|2024-10-14 02:42:50|322.23|320.53|322.2|320.5|322.25|320.55|322.2|320.5|5
1728873780000|2024-10-14 02:43:00|322.18|320.48|322.12|320.42|322.18|320.48|322.12|320.42|9
1728873790000|2024-10-14 02:43:10|322.1|320.4|322.14|320.44|322.14|320.44|322.09|320.39|8
1728873800000|2024-10-14 02:43:20|322.15|320.45|322.15|320.45|322.17|320.47|322.13|320.43|7
1728873810000|2024-10-14 02:43:30|322.16|320.46|322.14|320.44|322.17|320.47|322.13|320.43|13
1728873820000|2024-10-14 02:43:40|322.15|320.45|322.14|320.44|322.17|320.47|322.14|320.44|7
1728873830000|2024-10-14 02:43:50|322.15|320.45|322.18|320.48|322.19|320.49|322.15|320.45|6
1728873840000|2024-10-14 02:44:00|322.17|320.47|322.33|320.63|322.33|320.63|322.17|320.47|10
1728873850000|2024-10-14 02:44:10|322.34|320.64|322.41|320.71|322.41|320.71|322.34|320.64|8
1728873860000|2024-10-14 02:44:20|322.4|320.7|322.35|320.65|322.41|320.71|322.34|320.64|7
1728873870000|2024-10-14 02:44:30|322.36|320.66|322.4|320.7|322.4|320.7|322.35|320.65|8
1728873880000|2024-10-14 02:44:40|322.39|320.69|322.38|320.68|322.39|320.69|322.35|320.65|7
1728873890000|2024-10-14 02:44:50|322.39|320.69|322.44|320.74|322.45|320.75|322.39|320.69|13
1728873900000|2024-10-14 02:45:00|322.43|320.73|322.42|320.72|322.44|320.74|322.39|320.69|12
1728873910000|2024-10-14 02:45:10|322.44|320.74|322.48|320.78|322.48|320.78|322.44|320.74|11
1728873920000|2024-10-14 02:45:20|322.47|320.77|322.51|320.81|322.51|320.81|322.45|320.75|13
1728873930000|2024-10-14 02:45:30|322.5|320.8|322.48|320.78|322.53|320.83|322.45|320.75|16
1728873940000|2024-10-14 02:45:40|322.47|320.77|322.46|320.76|322.47|320.77|322.44|320.74|9
1728873950000|2024-10-14 02:45:50|322.5|320.8|322.46|320.76|322.5|320.8|322.46|320.76|3
1728873960000|2024-10-14 02:46:00|322.48|320.78|322.57|320.87|322.57|320.87|322.48|320.78|11
1728873970000|2024-10-14 02:46:10|322.58|320.88|322.6|320.9|322.6|320.9|322.56|320.86|15
1728873980000|2024-10-14 02:46:20|322.59|320.89|322.58|320.88|322.61|320.91|322.56|320.86|8
1728873990000|2024-10-14 02:46:30|322.57|320.87|322.44|320.74|322.59|320.89|322.44|320.74|19
1728874000000|2024-10-14 02:46:40|322.43|320.73|322.23|320.53|322.43|320.73|322.23|320.53|17
1728874010000|2024-10-14 02:46:50|322.24|320.54|322.23|320.53|322.27|320.57|322.22|320.52|15
1728874020000|2024-10-14 02:47:00|322.24|320.54|322.17|320.47|322.24|320.54|322.13|320.43|17
1728874030000|2024-10-14 02:47:10|322.18|320.48|322.17|320.47|322.19|320.49|322.15|320.45|10
1728874040000|2024-10-14 02:47:20|322.2|320.5|322.19|320.49|322.21|320.51|322.19|320.49|10
1728874050000|2024-10-14 02:47:30|322.18|320.48|322.17|320.47|322.21|320.51|322.17|320.47|12
1728874060000|2024-10-14 02:47:40|322.18|320.48|322.23|320.53|322.25|320.55|322.18|320.48|13
1728874070000|2024-10-14 02:47:50|322.22|320.52|322.22|320.52|322.24|320.54|322.22|320.52|11
1728874080000|2024-10-14 02:48:00|322.24|320.54|322.14|320.44|322.24|320.54|322.13|320.43|9
1728874090000|2024-10-14 02:48:10|322.13|320.43|322.14|320.44|322.14|320.44|322.12|320.42|7
1728874100000|2024-10-14 02:48:20|322.13|320.43|321.99|320.29|322.13|320.43|321.99|320.29|13
1728874110000|2024-10-14 02:48:30|321.98|320.28|322.08|320.38|322.08|320.38|321.98|320.28|15
1728874120000|2024-10-14 02:48:40|322.15|320.45|322.16|320.46|322.16|320.46|322.11|320.41|14
1728874130000|2024-10-14 02:48:50|322.17|320.47|322.19|320.49|322.19|320.49|322.16|320.46|9
1728874140000|2024-10-14 02:49:00|322.18|320.48|322.15|320.45|322.18|320.48|322.07|320.37|12
1728874150000|2024-10-14 02:49:10|322.16|320.46|322.17|320.47|322.17|320.47|322.11|320.41|18
1728874160000|2024-10-14 02:49:20|322.16|320.46|322.1|320.4|322.18|320.48|322.1|320.4|13
1728874170000|2024-10-14 02:49:30|322.09|320.39|322.03|320.33|322.1|320.4|322.02|320.32|15
1728874180000|2024-10-14 02:49:40|322.04|320.34|322.06|320.36|322.08|320.38|322.04|320.34|8
1728874190000|2024-10-14 02:49:50|322.05|320.35|322.08|320.38|322.1|320.4|322.05|320.35|8
1728874200000|2024-10-14 02:50:00|322.09|320.39|322.01|320.31|322.1|320.4|322.01|320.31|14
1728874210000|2024-10-14 02:50:10|322.02|320.32|322.05|320.35|322.09|320.39|322.02|320.32|12
1728874220000|2024-10-14 02:50:20|322.04|320.34|321.94|320.24|322.04|320.34|321.9|320.2|13
1728874230000|2024-10-14 02:50:30|321.95|320.25|321.95|320.25|321.96|320.26|321.93|320.23|10
1728874240000|2024-10-14 02:50:40|321.96|320.26|321.94|320.24|321.97|320.27|321.94|320.24|7
1728874250000|2024-10-14 02:50:50|321.95|320.25|321.94|320.24|321.95|320.25|321.91|320.21|7
1728874260000|2024-10-14 02:51:00|321.95|320.25|321.92|320.22|321.95|320.25|321.9|320.2|9
1728874270000|2024-10-14 02:51:10|321.91|320.21|321.82|320.12|321.91|320.21|321.79|320.09|12
1728874280000|2024-10-14 02:51:20|321.83|320.13|321.83|320.13|321.83|320.13|321.81|320.11|5
1728874290000|2024-10-14 02:51:30|321.84|320.14|321.82|320.12|321.85|320.15|321.82|320.12|7
1728874300000|2024-10-14 02:51:40|321.83|320.13|321.76|320.06|321.83|320.13|321.76|320.06|25
1728874310000|2024-10-14 02:51:50|321.77|320.07|321.73|320.03|321.77|320.07|321.72|320.02|10
1728874320000|2024-10-14 02:52:00|321.69|319.99|321.67|319.97|321.7|320|321.67|319.97|9
1728874330000|2024-10-14 02:52:10|321.63|319.93|321.68|319.98|321.68|319.98|321.61|319.91|15
1728874340000|2024-10-14 02:52:20|321.7|320|321.69|319.99|321.71|320.01|321.69|319.99|7
1728874350000|2024-10-14 02:52:30|321.7|320|321.76|320.06|321.78|320.08|321.7|320|12
1728874360000|2024-10-14 02:52:40|321.75|320.05|321.66|319.96|321.75|320.05|321.63|319.93|13
1728874370000|2024-10-14 02:52:50|321.65|319.95|321.67|319.97|321.67|319.97|321.62|319.92|10
1728874380000|2024-10-14 02:53:00|321.66|319.96|321.76|320.06|321.78|320.08|321.66|319.96|17
1728874390000|2024-10-14 02:53:10|321.77|320.07|321.84|320.14|321.87|320.17|321.76|320.06|14
1728874400000|2024-10-14 02:53:20|321.85|320.15|321.86|320.16|321.87|320.17|321.85|320.15|10
1728874410000|2024-10-14 02:53:30|321.84|320.14|322.03|320.33|322.03|320.33|321.84|320.14|13
1728874420000|2024-10-14 02:53:40|322.01|320.31|322.07|320.37|322.07|320.37|321.98|320.28|13
1728874430000|2024-10-14 02:53:50|322.05|320.35|322.08|320.38|322.08|320.38|322.05|320.35|9
1728874440000|2024-10-14 02:54:00|322.1|320.4|322.03|320.33|322.1|320.4|322.03|320.33|12
1728874450000|2024-10-14 02:54:10|322.02|320.32|322.03|320.33|322.03|320.33|322|320.3|10
1728874460000|2024-10-14 02:54:20|322.04|320.34|322.05|320.35|322.05|320.35|322.02|320.32|14
1728874470000|2024-10-14 02:54:30|322.06|320.36|322.08|320.38|322.08|320.38|322.05|320.35|8
1728874480000|2024-10-14 02:54:40|322.06|320.36|322.07|320.37|322.09|320.39|322.06|320.36|8
1728874490000|2024-10-14 02:54:50|322.08|320.38|322.14|320.44|322.17|320.47|322.08|320.38|11
1728874500000|2024-10-14 02:55:00|322.15|320.45|322.15|320.45|322.15|320.45|322.14|320.44|3
1728874510000|2024-10-14 02:55:10|322.16|320.46|322.19|320.49|322.24|320.54|322.14|320.44|13
1728874520000|2024-10-14 02:55:20|322.22|320.52|322.34|320.64|322.34|320.64|322.22|320.52|14
1728874530000|2024-10-14 02:55:30|322.35|320.65|322.37|320.67|322.38|320.68|322.34|320.64|14
1728874540000|2024-10-14 02:55:40|322.38|320.68|322.39|320.69|322.39|320.69|322.37|320.67|8
1728874550000|2024-10-14 02:55:50|322.38|320.68|322.43|320.73|322.44|320.74|322.29|320.59|16
1728874560000|2024-10-14 02:56:00|322.44|320.74|322.25|320.55|322.44|320.74|322.25|320.55|9
1728874570000|2024-10-14 02:56:10|322.26|320.56|322.21|320.51|322.28|320.58|322.21|320.51|7
1728874580000|2024-10-14 02:56:20|322.23|320.53|322.23|320.53|322.24|320.54|322.21|320.51|8
1728874600000|2024-10-14 02:56:40|322.24|320.54|322.26|320.56|322.26|320.56|322.23|320.53|10
1728874610000|2024-10-14 02:56:50|322.25|320.55|322.32|320.62|322.33|320.63|322.23|320.53|19
1728874620000|2024-10-14 02:57:00|322.31|320.61|322.29|320.59|322.32|320.62|322.28|320.58|8
1728874630000|2024-10-14 02:57:10|322.31|320.61|322.34|320.64|322.4|320.7|322.31|320.61|15
1728874640000|2024-10-14 02:57:20|322.33|320.63|322.23|320.53|322.33|320.63|322.21|320.51|15
1728874650000|2024-10-14 02:57:30|322.22|320.52|322.23|320.53|322.23|320.53|322.22|320.52|2
1728874660000|2024-10-14 02:57:40|322.24|320.54|322.22|320.52|322.24|320.54|322.22|320.52|5
1728874670000|2024-10-14 02:57:50|322.24|320.54|322.15|320.45|322.24|320.54|322.15|320.45|6
1728874680000|2024-10-14 02:58:00|322.16|320.46|322.23|320.53|322.23|320.53|322.16|320.46|9
1728874690000|2024-10-14 02:58:10|322.24|320.54|322.25|320.55|322.25|320.55|322.22|320.52|7
1728874700000|2024-10-14 02:58:20|322.23|320.53|322.3|320.6|322.3|320.6|322.23|320.53|7
1728874710000|2024-10-14 02:58:30|322.31|320.61|322.32|320.62|322.33|320.63|322.28|320.58|9
1728874720000|2024-10-14 02:58:40|322.33|320.63|322.35|320.65|322.35|320.65|322.32|320.62|8
1728874730000|2024-10-14 02:58:50|322.36|320.66|322.33|320.63|322.36|320.66|322.31|320.61|11
1728874740000|2024-10-14 02:59:00|322.34|320.64|322.31|320.61|322.34|320.64|322.31|320.61|5
1728874750000|2024-10-14 02:59:10|322.3|320.6|322.32|320.62|322.32|320.62|322.3|320.6|3
1728874760000|2024-10-14 02:59:20|322.27|320.57|322.29|320.59|322.29|320.59|322.26|320.56|5
1728874770000|2024-10-14 02:59:30|322.27|320.57|322.24|320.54|322.28|320.58|322.22|320.52|8
1728874780000|2024-10-14 02:59:40|322.26|320.56|322.35|320.65|322.35|320.65|322.26|320.56|12
1728874790000|2024-10-14 02:59:50|322.36|320.66|322.39|320.69|322.41|320.71|322.36|320.66|11
1728874800000|2024-10-14 03:00:00|322.37|320.67|322.32|320.62|322.4|320.7|322.32|320.62|15
1728874810000|2024-10-14 03:00:10|322.33|320.63|322.38|320.68|322.39|320.69|322.33|320.63|8
1728874820000|2024-10-14 03:00:20|322.37|320.67|322.38|320.68|322.41|320.71|322.37|320.67|13
1728874830000|2024-10-14 03:00:30|322.39|320.69|322.38|320.68|322.4|320.7|322.38|320.68|3
1728874840000|2024-10-14 03:00:40|322.36|320.66|322.29|320.59|322.36|320.66|322.28|320.58|12
1728874850000|2024-10-14 03:00:50|322.3|320.6|322.32|320.62|322.33|320.63|322.29|320.59|8
1728874860000|2024-10-14 03:01:00|322.31|320.61|322.35|320.65|322.35|320.65|322.27|320.57|13
1728874870000|2024-10-14 03:01:10|322.36|320.66|322.41|320.71|322.41|320.71|322.34|320.64|11
1728874880000|2024-10-14 03:01:20|322.4|320.7|322.41|320.71|322.41|320.71|322.39|320.69|3
1728874890000|2024-10-14 03:01:30|322.39|320.69|322.31|320.61|322.41|320.71|322.31|320.61|8
1728874900000|2024-10-14 03:01:40|322.34|320.64|322.43|320.73|322.44|320.74|322.32|320.62|14
1728874910000|2024-10-14 03:01:50|322.42|320.72|322.47|320.77|322.5|320.8|322.42|320.72|17
1728874920000|2024-10-14 03:02:00|322.48|320.78|322.47|320.77|322.48|320.78|322.44|320.74|15
1728874930000|2024-10-14 03:02:10|322.45|320.75|322.44|320.74|322.45|320.75|322.41|320.71|15
1728874940000|2024-10-14 03:02:20|322.45|320.75|322.48|320.78|322.48|320.78|322.44|320.74|10
1728874950000|2024-10-14 03:02:30|322.44|320.74|322.42|320.72|322.48|320.78|322.42|320.72|7
1728874960000|2024-10-14 03:02:40|322.41|320.71|322.41|320.71|322.43|320.73|322.4|320.7|5
1728874970000|2024-10-14 03:02:50|322.42|320.72|322.42|320.72|322.44|320.74|322.41|320.71|5
1728874980000|2024-10-14 03:03:00|322.41|320.71|322.3|320.6|322.41|320.71|322.28|320.58|12
1728874990000|2024-10-14 03:03:10|322.31|320.61|322.32|320.62|322.35|320.65|322.31|320.61|8
1728875000000|2024-10-14 03:03:20|322.33|320.63|322.35|320.65|322.37|320.67|322.32|320.62|10
1728875010000|2024-10-14 03:03:30|322.36|320.66|322.39|320.69|322.4|320.7|322.36|320.66|9
1728875020000|2024-10-14 03:03:40|322.38|320.68|322.4|320.7|322.4|320.7|322.38|320.68|13
1728875030000|2024-10-14 03:03:50|322.39|320.69|322.42|320.72|322.45|320.75|322.39|320.69|11
1728875040000|2024-10-14 03:04:00|322.43|320.73|322.42|320.72|322.43|320.73|322.42|320.72|2
1728875050000|2024-10-14 03:04:10|322.43|320.73|322.42|320.72|322.43|320.73|322.41|320.71|5
1728875060000|2024-10-14 03:04:20|322.43|320.73|322.43|320.73|322.43|320.73|322.43|320.73|1
1728875070000|2024-10-14 03:04:30|322.42|320.72|322.4|320.7|322.42|320.72|322.39|320.69|6
1728875080000|2024-10-14 03:04:40|322.41|320.71|322.41|320.71|322.42|320.72|322.4|320.7|5
1728875090000|2024-10-14 03:04:50|322.42|320.72|322.41|320.71|322.42|320.72|322.41|320.71|2
1728875100000|2024-10-14 03:05:00|322.37|320.67|322.32|320.62|322.37|320.67|322.32|320.62|2
1728875110000|2024-10-14 03:05:10|322.3|320.6|322.28|320.58|322.31|320.61|322.26|320.56|10
1728875130000|2024-10-14 03:05:30|322.27|320.57|322.27|320.57|322.27|320.57|322.2|320.5|11
1728875140000|2024-10-14 03:05:40|322.24|320.54|322.21|320.51|322.25|320.55|322.21|320.51|13
1728875150000|2024-10-14 03:05:50|322.22|320.52|322.21|320.51|322.23|320.53|322.19|320.49|19
1728875160000|2024-10-14 03:06:00|322.22|320.52|322.24|320.54|322.25|320.55|322.21|320.51|10
1728875170000|2024-10-14 03:06:10|322.23|320.53|322.21|320.51|322.24|320.54|322.21|320.51|11
1728875180000|2024-10-14 03:06:20|322.22|320.52|322.15|320.45|322.22|320.52|322.15|320.45|10
1728875190000|2024-10-14 03:06:30|322.13|320.43|322.16|320.46|322.16|320.46|322.11|320.41|9
1728875200000|2024-10-14 03:06:40|322.15|320.45|322.15|320.45|322.16|320.46|322.14|320.44|9
1728875210000|2024-10-14 03:06:50|322.16|320.46|322.16|320.46|322.16|320.46|322.14|320.44|14
1728875220000|2024-10-14 03:07:00|322.17|320.47|322.13|320.43|322.17|320.47|322.13|320.43|12
1728875230000|2024-10-14 03:07:10|322.14|320.44|322.12|320.42|322.14|320.44|322.12|320.42|7
1728875240000|2024-10-14 03:07:20|322.1|320.4|322.01|320.31|322.1|320.4|322|320.3|14
1728875250000|2024-10-14 03:07:30|322.02|320.32|322.03|320.33|322.03|320.33|322.01|320.31|4
1728875260000|2024-10-14 03:07:40|322.06|320.36|322.02|320.32|322.06|320.36|322.02|320.32|9
1728875270000|2024-10-14 03:07:50|322.03|320.33|322.02|320.32|322.03|320.33|322.01|320.31|12
1728875280000|2024-10-14 03:08:00|322.03|320.33|321.99|320.29|322.04|320.34|321.99|320.29|5
1728875290000|2024-10-14 03:08:10|322|320.3|322.23|320.53|322.24|320.54|322|320.3|10
1728875300000|2024-10-14 03:08:20|322.22|320.52|322.51|320.81|322.51|320.81|322.22|320.52|21
1728875310000|2024-10-14 03:08:30|322.52|320.82|322.55|320.85|322.58|320.88|322.47|320.77|12
1728875320000|2024-10-14 03:08:40|322.56|320.86|322.65|320.95|322.65|320.95|322.56|320.86|12
1728875330000|2024-10-14 03:08:50|322.63|320.93|322.63|320.93|322.63|320.93|322.63|320.93|1
1728875340000|2024-10-14 03:09:00|322.64|320.94|322.55|320.85|322.64|320.94|322.54|320.84|12
1728875350000|2024-10-14 03:09:10|322.56|320.86|322.52|320.82|322.56|320.86|322.52|320.82|11
1728875360000|2024-10-14 03:09:20|322.51|320.81|322.45|320.75|322.51|320.81|322.43|320.73|7
1728875370000|2024-10-14 03:09:30|322.44|320.74|322.42|320.72|322.44|320.74|322.42|320.72|3
1728875380000|2024-10-14 03:09:40|322.4|320.7|322.41|320.71|322.42|320.72|322.39|320.69|10
1728875390000|2024-10-14 03:09:50|322.4|320.7|322.44|320.74|322.44|320.74|322.35|320.65|12
1728875400000|2024-10-14 03:10:00|322.43|320.73|322.35|320.65|322.43|320.73|322.34|320.64|14
1728875410000|2024-10-14 03:10:10|322.38|320.68|322.45|320.75|322.48|320.78|322.38|320.68|14
1728875420000|2024-10-14 03:10:20|322.44|320.74|322.43|320.73|322.45|320.75|322.42|320.72|8
1728875430000|2024-10-14 03:10:30|322.44|320.74|322.43|320.73|322.44|320.74|322.43|320.73|6
1728875440000|2024-10-14 03:10:40|322.44|320.74|322.43|320.73|322.44|320.74|322.41|320.71|10
1728875450000|2024-10-14 03:10:50|322.44|320.74|322.55|320.85|322.55|320.85|322.43|320.73|9
1728875460000|2024-10-14 03:11:00|322.53|320.83|322.55|320.85|322.58|320.88|322.52|320.82|13
1728875470000|2024-10-14 03:11:10|322.54|320.84|322.49|320.79|322.54|320.84|322.48|320.78|7
1728875480000|2024-10-14 03:11:20|322.48|320.78|322.46|320.76|322.5|320.8|322.46|320.76|4
1728875490000|2024-10-14 03:11:30|322.47|320.77|322.54|320.84|322.54|320.84|322.47|320.77|4
1728875500000|2024-10-14 03:11:40|322.55|320.85|322.57|320.87|322.58|320.88|322.54|320.84|7
1728875510000|2024-10-14 03:11:50|322.53|320.83|322.53|320.83|322.54|320.84|322.53|320.83|3
1728875520000|2024-10-14 03:12:00|322.54|320.84|322.54|320.84|322.57|320.87|322.53|320.83|9
1728875530000|2024-10-14 03:12:10|322.56|320.86|322.6|320.9|322.63|320.93|322.55|320.85|9
1728875540000|2024-10-14 03:12:20|322.59|320.89|322.52|320.82|322.59|320.89|322.51|320.81|13
1728875550000|2024-10-14 03:12:30|322.53|320.83|322.6|320.9|322.62|320.92|322.53|320.83|16
1728875560000|2024-10-14 03:12:40|322.61|320.91|322.63|320.93|322.64|320.94|322.61|320.91|6
1728875570000|2024-10-14 03:12:50|322.64|320.94|322.66|320.96|322.66|320.96|322.64|320.94|11
1728875580000|2024-10-14 03:13:00|322.68|320.98|322.72|321.02|322.74|321.04|322.68|320.98|12
1728875590000|2024-10-14 03:13:10|322.73|321.03|322.74|321.04|322.74|321.04|322.71|321.01|11
1728875600000|2024-10-14 03:13:20|322.73|321.03|322.74|321.04|322.74|321.04|322.73|321.03|4
1728875610000|2024-10-14 03:13:30|322.75|321.05|322.75|321.05|322.79|321.09|322.75|321.05|10
1728875620000|2024-10-14 03:13:40|322.78|321.08|322.81|321.11|322.86|321.16|322.78|321.08|10
1728875630000|2024-10-14 03:13:50|322.82|321.12|322.86|321.16|322.86|321.16|322.82|321.12|6
1728875640000|2024-10-14 03:14:00|322.85|321.15|322.85|321.15|322.85|321.15|322.84|321.14|3
1728875650000|2024-10-14 03:14:10|322.88|321.18|322.84|321.14|322.88|321.18|322.84|321.14|7
1728875660000|2024-10-14 03:14:20|322.83|321.13|322.83|321.13|322.84|321.14|322.83|321.13|3
1728875670000|2024-10-14 03:14:30|322.84|321.14|322.84|321.14|322.84|321.14|322.83|321.13|3
1728875680000|2024-10-14 03:14:40|322.87|321.17|322.88|321.18|322.89|321.19|322.86|321.16|5
1728875690000|2024-10-14 03:14:50|322.87|321.17|322.84|321.14|322.9|321.2|322.84|321.14|10
1728875700000|2024-10-14 03:15:00|322.85|321.15|322.89|321.19|322.89|321.19|322.85|321.15|3
1728875710000|2024-10-14 03:15:10|322.91|321.21|322.96|321.26|322.96|321.26|322.91|321.21|16
1728875720000|2024-10-14 03:15:20|322.94|321.24|323.06|321.36|323.08|321.38|322.94|321.24|14
1728875730000|2024-10-14 03:15:30|323.07|321.37|323.08|321.38|323.09|321.39|323.05|321.35|7
1728875740000|2024-10-14 03:15:40|323.09|321.39|323.18|321.48|323.2|321.5|323.09|321.39|16
1728875750000|2024-10-14 03:15:50|323.17|321.47|323.23|321.53|323.25|321.55|323.17|321.47|12
1728875760000|2024-10-14 03:16:00|323.22|321.52|323.18|321.48|323.22|321.52|323.11|321.41|20
1728875770000|2024-10-14 03:16:10|323.19|321.49|323.34|321.64|323.34|321.64|323.19|321.49|14
1728875780000|2024-10-14 03:16:20|323.32|321.62|323.3|321.6|323.33|321.63|323.3|321.6|9
1728875790000|2024-10-14 03:16:30|323.27|321.57|323.01|321.31|323.27|321.57|322.98|321.28|17
1728875800000|2024-10-14 03:16:40|323.02|321.32|323.04|321.34|323.04|321.34|323|321.3|13
1728875810000|2024-10-14 03:16:50|322.84|321.14|322.83|321.13|322.85|321.15|322.8|321.1|16
1728875820000|2024-10-14 03:17:00|322.82|321.12|322.9|321.2|322.91|321.21|322.78|321.08|20
1728875830000|2024-10-14 03:17:10|322.91|321.21|323.05|321.35|323.07|321.37|322.91|321.21|11
1728875840000|2024-10-14 03:17:20|323.06|321.36|323.15|321.45|323.15|321.45|323.05|321.35|17
1728875850000|2024-10-14 03:17:30|323.16|321.46|323.23|321.53|323.25|321.55|323.16|321.46|12
1728875860000|2024-10-14 03:17:40|323.24|321.54|323.14|321.44|323.25|321.55|323.11|321.41|10
1728875870000|2024-10-14 03:17:50|323.13|321.43|323.13|321.43|323.15|321.45|323.12|321.42|7
1728875880000|2024-10-14 03:18:00|323.11|321.41|323.14|321.44|323.14|321.44|323.11|321.41|4
1728875890000|2024-10-14 03:18:10|323.15|321.45|323.25|321.55|323.28|321.58|323.15|321.45|18
1728875900000|2024-10-14 03:18:20|323.24|321.54|323.16|321.46|323.24|321.54|323.15|321.45|13
1728875910000|2024-10-14 03:18:30|323.17|321.47|323.26|321.56|323.27|321.57|323.17|321.47|11
1728875920000|2024-10-14 03:18:40|323.25|321.55|323.11|321.41|323.25|321.55|323.11|321.41|17
1728875930000|2024-10-14 03:18:50|323.09|321.39|323.1|321.4|323.12|321.42|323.09|321.39|5
1728875940000|2024-10-14 03:19:00|323.09|321.39|323.3|321.6|323.3|321.6|323.09|321.39|15
1728875950000|2024-10-14 03:19:10|323.28|321.58|323.24|321.54|323.31|321.61|323.24|321.54|7
1728875960000|2024-10-14 03:19:20|323.25|321.55|323.3|321.6|323.34|321.64|323.22|321.52|15
1728875970000|2024-10-14 03:19:30|323.31|321.61|323.32|321.62|323.32|321.62|323.31|321.61|2
1728875980000|2024-10-14 03:19:40|323.3|321.6|323.32|321.62|323.32|321.62|323.28|321.58|6
1728875990000|2024-10-14 03:19:50|323.33|321.63|323.32|321.62|323.33|321.63|323.32|321.62|2
1728876000000|2024-10-14 03:20:00|323.31|321.61|323.19|321.49|323.31|321.61|323.19|321.49|7
1728876010000|2024-10-14 03:20:10|323.17|321.47|323.18|321.48|323.19|321.49|323.09|321.39|15
1728876020000|2024-10-14 03:20:20|323.14|321.44|323.09|321.39|323.14|321.44|323.09|321.39|5
1728876030000|2024-10-14 03:20:30|323.12|321.42|323.12|321.42|323.13|321.43|323.11|321.41|5
1728876040000|2024-10-14 03:20:40|323.13|321.43|323.24|321.54|323.25|321.55|323.13|321.43|15
1728876050000|2024-10-14 03:20:50|323.27|321.57|323.31|321.61|323.31|321.61|323.27|321.57|6
1728876060000|2024-10-14 03:21:00|323.33|321.63|323.28|321.58|323.33|321.63|323.24|321.54|13
1728876070000|2024-10-14 03:21:10|323.29|321.59|323.31|321.61|323.32|321.62|323.29|321.59|5
1728876080000|2024-10-14 03:21:20|323.35|321.65|323.41|321.71|323.41|321.71|323.34|321.64|10
1728876090000|2024-10-14 03:21:30|323.39|321.69|323.43|321.73|323.43|321.73|323.39|321.69|6
1728876100000|2024-10-14 03:21:40|323.45|321.75|323.54|321.84|323.56|321.86|323.44|321.74|17
1728876110000|2024-10-14 03:21:50|323.55|321.85|323.59|321.89|323.59|321.89|323.53|321.83|8
1728876120000|2024-10-14 03:22:00|323.57|321.87|323.46|321.76|323.59|321.89|323.45|321.75|19
1728876130000|2024-10-14 03:22:10|323.45|321.75|323.31|321.61|323.5|321.8|323.31|321.61|10
1728876140000|2024-10-14 03:22:20|323.32|321.62|323.5|321.8|323.53|321.83|323.31|321.61|19
1728876150000|2024-10-14 03:22:30|323.48|321.78|323.5|321.8|323.5|321.8|323.47|321.77|8
1728876160000|2024-10-14 03:22:40|323.51|321.81|323.43|321.73|323.55|321.85|323.43|321.73|6
1728876170000|2024-10-14 03:22:50|323.42|321.72|323.47|321.77|323.5|321.8|323.42|321.72|16
1728876180000|2024-10-14 03:23:00|323.48|321.78|323.77|322.07|323.77|322.07|323.47|321.77|27
1728876190000|2024-10-14 03:23:10|323.78|322.08|323.9|322.2|323.9|322.2|323.76|322.06|13
1728876200000|2024-10-14 03:23:20|323.91|322.21|323.77|322.07|323.91|322.21|323.77|322.07|11
1728876210000|2024-10-14 03:23:30|323.76|322.06|323.81|322.11|323.81|322.11|323.72|322.02|11
1728876220000|2024-10-14 03:23:40|323.79|322.09|323.78|322.08|323.83|322.13|323.78|322.08|14
1728876230000|2024-10-14 03:23:50|323.79|322.09|323.71|322.01|323.79|322.09|323.67|321.97|7
1728876240000|2024-10-14 03:24:00|323.73|322.03|323.71|322.01|323.75|322.05|323.7|322|7
1728876250000|2024-10-14 03:24:10|323.69|321.99|323.7|322|323.71|322.01|323.68|321.98|9
1728876270000|2024-10-14 03:24:30|323.73|322.03|323.77|322.07|323.8|322.1|323.73|322.03|8
1728876280000|2024-10-14 03:24:40|323.78|322.08|323.78|322.08|323.81|322.11|323.78|322.08|10
1728876290000|2024-10-14 03:24:50|323.76|322.06|323.79|322.09|323.79|322.09|323.74|322.04|7
1728876300000|2024-10-14 03:25:00|323.77|322.07|323.8|322.1|323.81|322.11|323.77|322.07|13
1728876310000|2024-10-14 03:25:10|323.81|322.11|323.72|322.02|323.81|322.11|323.71|322.01|8
1728876320000|2024-10-14 03:25:20|323.73|322.03|323.76|322.06|323.77|322.07|323.73|322.03|10
1728876330000|2024-10-14 03:25:30|323.77|322.07|323.77|322.07|323.77|322.07|323.74|322.04|8
1728876340000|2024-10-14 03:25:40|323.78|322.08|323.84|322.14|323.84|322.14|323.78|322.08|6
1728876350000|2024-10-14 03:25:50|323.81|322.11|323.81|322.11|323.81|322.11|323.81|322.11|1
1728876360000|2024-10-14 03:26:00|323.82|322.12|324.01|322.31|324.01|322.31|323.82|322.12|12
1728876370000|2024-10-14 03:26:10|324.05|322.35|324.22|322.52|324.24|322.54|324.05|322.35|13
1728876380000|2024-10-14 03:26:20|324.28|322.58|324.26|322.56|324.3|322.6|324.22|322.52|18
1728876390000|2024-10-14 03:26:30|324.27|322.57|324.11|322.41|324.27|322.57|324.1|322.4|12
1728876400000|2024-10-14 03:26:40|324.14|322.44|323.99|322.29|324.18|322.48|323.88|322.18|19
1728876410000|2024-10-14 03:26:50|324|322.3|324.04|322.34|324.04|322.34|324|322.3|5
1728876420000|2024-10-14 03:27:00|324.03|322.33|324.05|322.35|324.05|322.35|324.03|322.33|3
1728876430000|2024-10-14 03:27:10|324.06|322.36|324.19|322.49|324.21|322.51|324.06|322.36|5
1728876440000|2024-10-14 03:27:20|324.2|322.5|324.15|322.45|324.21|322.51|324.15|322.45|12
1728876450000|2024-10-14 03:27:30|324.11|322.41|324.41|322.71|324.41|322.71|324.11|322.41|12
1728876460000|2024-10-14 03:27:40|324.42|322.72|324.75|323.05|324.76|323.06|324.42|322.72|15
1728876470000|2024-10-14 03:27:50|324.72|323.02|324.67|322.97|324.73|323.03|324.67|322.97|6
1728876480000|2024-10-14 03:28:00|324.66|322.96|324.61|322.91|324.66|322.96|324.56|322.86|9
1728876490000|2024-10-14 03:28:10|324.6|322.9|324.67|322.97|324.67|322.97|324.6|322.9|12
1728876500000|2024-10-14 03:28:20|324.66|322.96|324.55|322.85|324.66|322.96|324.53|322.83|5
1728876510000|2024-10-14 03:28:30|324.57|322.87|324.65|322.95|324.65|322.95|324.57|322.87|13
1728876520000|2024-10-14 03:28:40|324.64|322.94|324.57|322.87|324.66|322.96|324.54|322.84|10
1728876530000|2024-10-14 03:28:50|324.59|322.89|324.57|322.87|324.61|322.91|324.57|322.87|7
1728876540000|2024-10-14 03:29:00|324.59|322.89|324.61|322.91|324.61|322.91|324.59|322.89|2
1728876550000|2024-10-14 03:29:10|324.6|322.9|324.66|322.96|324.66|322.96|324.6|322.9|7
1728876560000|2024-10-14 03:29:20|324.67|322.97|324.71|323.01|324.71|323.01|324.67|322.97|5
1728876570000|2024-10-14 03:29:30|324.72|323.02|324.85|323.15|324.85|323.15|324.72|323.02|5
1728876580000|2024-10-14 03:29:40|324.86|323.16|324.86|323.16|324.86|323.16|324.86|323.16|1
1728876590000|2024-10-14 03:29:50|324.84|323.14|324.87|323.17|324.87|323.17|324.8|323.1|12
1728876600000|2024-10-14 03:30:00|324.88|323.18|324.88|323.18|325.03|323.33|324.83|323.13|22
1728876610000|2024-10-14 03:30:10|324.87|323.17|324.67|322.97|324.89|323.19|324.67|322.97|9
1728876620000|2024-10-14 03:30:20|324.66|322.96|324.59|322.89|324.69|322.99|324.59|322.89|12
1728876630000|2024-10-14 03:30:30|324.57|322.87|324.6|322.9|324.6|322.9|324.56|322.86|7
1728876640000|2024-10-14 03:30:40|324.58|322.88|324.53|322.83|324.58|322.88|324.52|322.82|3
1728876650000|2024-10-14 03:30:50|324.54|322.84|324.6|322.9|324.6|322.9|324.54|322.84|13
1728876660000|2024-10-14 03:31:00|324.59|322.89|324.52|322.82|324.6|322.9|324.52|322.82|12
1728876670000|2024-10-14 03:31:10|324.54|322.84|324.4|322.7|324.54|322.84|324.35|322.65|14
1728876690000|2024-10-14 03:31:30|324.39|322.69|324.27|322.57|324.39|322.69|324.18|322.48|10
1728876700000|2024-10-14 03:31:40|324.25|322.55|324.16|322.46|324.25|322.55|324.04|322.34|23
1728876710000|2024-10-14 03:31:50|324.18|322.48|324.19|322.49|324.19|322.49|324.18|322.48|2
1728876720000|2024-10-14 03:32:00|324.2|322.5|324.18|322.48|324.21|322.51|324.18|322.48|3
1728876730000|2024-10-14 03:32:10|324.19|322.49|324.23|322.53|324.24|322.54|324.19|322.49|7
1728876740000|2024-10-14 03:32:20|324.24|322.54|324.26|322.56|324.26|322.56|324.24|322.54|5
1728876750000|2024-10-14 03:32:30|324.25|322.55|324.15|322.45|324.25|322.55|324.13|322.43|10
1728876760000|2024-10-14 03:32:40|324.17|322.47|324.2|322.5|324.2|322.5|324.17|322.47|4
1728876780000|2024-10-14 03:33:00|324.15|322.45|324.2|322.5|324.2|322.5|324.14|322.44|14
1728876790000|2024-10-14 03:33:10|324.21|322.51|324.38|322.68|324.38|322.68|324.21|322.51|8
1728876800000|2024-10-14 03:33:20|324.39|322.69|324.4|322.7|324.4|322.7|324.39|322.69|2
1728876810000|2024-10-14 03:33:30|324.39|322.69|324.39|322.69|324.4|322.7|324.37|322.67|7
1728876820000|2024-10-14 03:33:40|324.4|322.7|324.43|322.73|324.43|322.73|324.4|322.7|4
1728876830000|2024-10-14 03:33:50|324.39|322.69|324.58|322.88|324.58|322.88|324.39|322.69|7
1728876840000|2024-10-14 03:34:00|324.57|322.87|324.63|322.93|324.63|322.93|324.57|322.87|9
1728876850000|2024-10-14 03:34:10|324.64|322.94|324.67|322.97|324.67|322.97|324.64|322.94|4
1728876860000|2024-10-14 03:34:20|324.68|322.98|324.9|323.2|324.9|323.2|324.68|322.98|14
1728876870000|2024-10-14 03:34:30|324.91|323.21|324.91|323.21|324.92|323.22|324.91|323.21|11
1728876880000|2024-10-14 03:34:40|324.92|323.22|324.93|323.23|324.94|323.24|324.89|323.19|9
1728876890000|2024-10-14 03:34:50|324.96|323.26|325.24|323.54|325.31|323.61|324.96|323.26|22
1728876900000|2024-10-14 03:35:00|325.23|323.53|325.06|323.36|325.23|323.53|324.96|323.26|25
1728876910000|2024-10-14 03:35:10|325.09|323.39|325.25|323.55|325.38|323.68|325.09|323.39|29
1728876920000|2024-10-14 03:35:20|325.26|323.56|325.26|323.56|325.33|323.63|325.26|323.56|12
1728876930000|2024-10-14 03:35:30|325.24|323.54|325.24|323.54|325.29|323.59|325.15|323.45|20
1728876940000|2024-10-14 03:35:40|325.21|323.51|325.15|323.45|325.31|323.61|325.14|323.44|17
1728876950000|2024-10-14 03:35:50|325.16|323.46|325.27|323.57|325.29|323.59|325.16|323.46|14
1728876960000|2024-10-14 03:36:00|325.39|323.69|325.51|323.81|325.54|323.84|325.38|323.68|21
1728876970000|2024-10-14 03:36:10|325.52|323.82|325.57|323.87|325.59|323.89|325.52|323.82|12
1728876980000|2024-10-14 03:36:20|325.58|323.88|325.56|323.86|325.62|323.92|325.56|323.86|13
1728876990000|2024-10-14 03:36:30|325.55|323.85|325.37|323.67|325.55|323.85|325.33|323.63|14
1728877000000|2024-10-14 03:36:40|325.4|323.7|325.42|323.72|325.42|323.72|325.36|323.66|17
1728877010000|2024-10-14 03:36:50|325.45|323.75|325.59|323.89|325.6|323.9|325.45|323.75|12
1728877020000|2024-10-14 03:37:00|325.57|323.87|325.65|323.95|325.65|323.95|325.45|323.75|22
1728877030000|2024-10-14 03:37:10|325.67|323.97|325.69|323.99|325.7|324|325.66|323.96|11
1728877040000|2024-10-14 03:37:20|325.7|324|325.85|324.15|325.85|324.15|325.69|323.99|17
1728877050000|2024-10-14 03:37:30|325.84|324.14|325.88|324.18|325.88|324.18|325.8|324.1|16
1728877060000|2024-10-14 03:37:40|325.89|324.19|325.88|324.18|325.89|324.19|325.82|324.12|14
1728877070000|2024-10-14 03:37:50|325.89|324.19|325.89|324.19|325.9|324.2|325.88|324.18|11
1728877080000|2024-10-14 03:38:00|325.9|324.2|326.06|324.36|326.09|324.39|325.82|324.12|13
1728877090000|2024-10-14 03:38:10|326.04|324.34|325.98|324.28|326.04|324.34|325.98|324.28|19
1728877100000|2024-10-14 03:38:20|325.99|324.29|326.08|324.38|326.08|324.38|325.99|324.29|12
1728877110000|2024-10-14 03:38:30|326.09|324.39|326.05|324.35|326.09|324.39|325.99|324.29|18
1728877120000|2024-10-14 03:38:40|326.04|324.34|325.94|324.24|326.09|324.39|325.92|324.22|20
1728877130000|2024-10-14 03:38:50|325.92|324.22|326.09|324.39|326.09|324.39|325.92|324.22|15
1728877140000|2024-10-14 03:39:00|326.1|324.4|326.25|324.55|326.25|324.55|326.02|324.32|22
1728877150000|2024-10-14 03:39:10|326.24|324.54|326.19|324.49|326.26|324.56|326.18|324.48|21
1728877160000|2024-10-14 03:39:20|326.21|324.51|326.38|324.68|326.38|324.68|326.19|324.49|18
1728877170000|2024-10-14 03:39:30|326.37|324.67|326.38|324.68|326.38|324.68|326.31|324.61|17
1728877180000|2024-10-14 03:39:40|326.37|324.67|326.33|324.63|326.38|324.68|326.3|324.6|16
1728877190000|2024-10-14 03:39:50|326.34|324.64|326.34|324.64|326.34|324.64|326.34|324.64|1
1728877200000|2024-10-14 03:40:00|326.35|324.65|326.33|324.63|326.43|324.73|326.29|324.59|23
1728877210000|2024-10-14 03:40:10|326.35|324.65|326.38|324.68|326.39|324.69|326.35|324.65|12
1728877220000|2024-10-14 03:40:20|326.39|324.69|326.27|324.57|326.4|324.7|326.19|324.49|14
1728877230000|2024-10-14 03:40:30|326.28|324.58|326.54|324.84|326.54|324.84|326.28|324.58|13
1728877240000|2024-10-14 03:40:40|326.55|324.85|326.56|324.86|326.56|324.86|326.54|324.84|14
1728877250000|2024-10-14 03:40:50|326.55|324.85|326.68|324.98|326.7|325|326.55|324.85|13
1728877260000|2024-10-14 03:41:00|326.66|324.96|326.72|325.02|326.72|325.02|326.61|324.91|16
1728877270000|2024-10-14 03:41:10|326.73|325.03|326.84|325.14|326.84|325.14|326.73|325.03|5
1728877280000|2024-10-14 03:41:20|326.91|325.21|326.99|325.29|326.99|325.29|326.91|325.21|6
1728877290000|2024-10-14 03:41:30|327|325.3|327.05|325.35|327.05|325.35|327|325.3|10
1728877300000|2024-10-14 03:41:40|326.96|325.26|326.96|325.26|327.01|325.31|326.96|325.26|3
1728877310000|2024-10-14 03:41:50|326.97|325.27|327.1|325.4|327.1|325.4|326.97|325.27|10
1728877320000|2024-10-14 03:42:00|327.09|325.39|327.13|325.43|327.13|325.43|327.09|325.39|5
1728877330000|2024-10-14 03:42:10|327.14|325.44|327.14|325.44|327.26|325.56|327.13|325.43|12
1728877340000|2024-10-14 03:42:20|327.15|325.45|327.17|325.47|327.25|325.55|327.15|325.45|19
1728877350000|2024-10-14 03:42:30|327.16|325.46|327.37|325.67|327.37|325.67|327.16|325.46|11
1728877360000|2024-10-14 03:42:40|327.38|325.68|327.42|325.72|327.42|325.72|327.38|325.68|10
1728877370000|2024-10-14 03:42:50|327.41|325.71|327.44|325.74|327.44|325.74|327.4|325.7|6
1728877380000|2024-10-14 03:43:00|327.45|325.75|327.85|326.15|327.85|326.15|327.45|325.75|18
1728877390000|2024-10-14 03:43:10|327.89|326.19|327.97|326.27|328|326.3|327.86|326.16|16
1728877400000|2024-10-14 03:43:20|327.98|326.28|328.02|326.32|328.04|326.34|327.98|326.28|15
1728877410000|2024-10-14 03:43:30|328.01|326.31|328.02|326.32|328.04|326.34|328.01|326.31|14
1728877420000|2024-10-14 03:43:40|328.03|326.33|328.21|326.51|328.24|326.54|328.03|326.33|19
1728877430000|2024-10-14 03:43:50|328.2|326.5|328.1|326.4|328.2|326.5|328.1|326.4|9
1728877440000|2024-10-14 03:44:00|328.13|326.43|328.13|326.43|328.13|326.43|328.13|326.43|1
1728877450000|2024-10-14 03:44:10|328.12|326.42|328.11|326.41|328.13|326.43|328.11|326.41|4
1728877470000|2024-10-14 03:44:30|328.03|326.33|327.76|326.06|328.03|326.33|327.76|326.06|7
1728877480000|2024-10-14 03:44:40|327.75|326.05|327.71|326.01|327.75|326.05|327.71|326.01|2
1728877490000|2024-10-14 03:44:50|327.58|325.88|327.33|325.63|327.58|325.88|327.29|325.59|17
1728877500000|2024-10-14 03:45:00|327.35|325.65|327.52|325.82|327.64|325.94|327.34|325.64|26
1728877510000|2024-10-14 03:45:10|327.55|325.85|327.42|325.72|327.57|325.87|327.42|325.72|15
1728877520000|2024-10-14 03:45:20|327.31|325.61|327.46|325.76|327.6|325.9|327.31|325.61|18
1728877530000|2024-10-14 03:45:30|327.45|325.75|327.43|325.73|327.55|325.85|327.43|325.73|16
1728877540000|2024-10-14 03:45:40|327.41|325.71|327.5|325.8|327.54|325.84|327.4|325.7|20
1728877550000|2024-10-14 03:45:50|327.48|325.78|327.24|325.54|327.49|325.79|327.24|325.54|23
1728877560000|2024-10-14 03:46:00|327.26|325.56|327.39|325.69|327.43|325.73|327.25|325.55|16
1728877570000|2024-10-14 03:46:10|327.36|325.66|327.27|325.57|327.36|325.66|327.19|325.49|20
1728877580000|2024-10-14 03:46:20|327.21|325.51|326.94|325.24|327.26|325.56|326.94|325.24|19
1728877590000|2024-10-14 03:46:30|326.98|325.28|327.04|325.34|327.08|325.38|326.94|325.24|20
1728877600000|2024-10-14 03:46:40|327.06|325.36|326.96|325.26|327.07|325.37|326.93|325.23|16
1728877610000|2024-10-14 03:46:50|326.98|325.28|326.89|325.19|327|325.3|326.88|325.18|17
1728877620000|2024-10-14 03:47:00|326.86|325.16|326.85|325.15|326.86|325.16|326.74|325.04|17
1728877630000|2024-10-14 03:47:10|326.87|325.17|327.09|325.39|327.09|325.39|326.87|325.17|12
1728877640000|2024-10-14 03:47:20|327.1|325.4|327.83|326.13|327.83|326.13|327.09|325.39|24
1728877650000|2024-10-14 03:47:30|327.79|326.09|327.73|326.03|327.84|326.14|327.73|326.03|12
1728877660000|2024-10-14 03:47:40|327.67|325.97|327.73|326.03|327.75|326.05|327.64|325.94|22
1728877670000|2024-10-14 03:47:50|327.75|326.05|327.72|326.02|327.78|326.08|327.7|326|20
1728877680000|2024-10-14 03:48:00|327.71|326.01|327.82|326.12|327.82|326.12|327.65|325.95|20
1728877690000|2024-10-14 03:48:10|327.81|326.11|327.78|326.08|327.85|326.15|327.76|326.06|12
1728877700000|2024-10-14 03:48:20|327.79|326.09|327.85|326.15|327.85|326.15|327.79|326.09|6
1728877720000|2024-10-14 03:48:40|327.86|326.16|327.76|326.06|327.89|326.19|327.75|326.05|10
1728877730000|2024-10-14 03:48:50|327.77|326.07|327.86|326.16|327.86|326.16|327.77|326.07|13
1728877740000|2024-10-14 03:49:00|327.87|326.17|327.85|326.15|327.87|326.17|327.85|326.15|4
1728877750000|2024-10-14 03:49:10|327.86|326.16|327.85|326.15|327.87|326.17|327.85|326.15|6
1728877760000|2024-10-14 03:49:20|327.86|326.16|327.82|326.12|327.87|326.17|327.79|326.09|11
1728877770000|2024-10-14 03:49:30|327.83|326.13|327.87|326.17|327.87|326.17|327.83|326.13|5
1728877780000|2024-10-14 03:49:40|327.88|326.18|327.88|326.18|327.88|326.18|327.88|326.18|1
1728877790000|2024-10-14 03:49:50|328|326.3|328.05|326.35|328.13|326.43|328|326.3|8
1728877800000|2024-10-14 03:50:00|328.04|326.34|328.28|326.58|328.3|326.6|327.96|326.26|24
1728877810000|2024-10-14 03:50:10|328.27|326.57|328.19|326.49|328.27|326.57|328.05|326.35|23
1728877820000|2024-10-14 03:50:20|328.2|326.5|328.33|326.63|328.33|326.63|328.2|326.5|20
1728877830000|2024-10-14 03:50:30|328.34|326.64|328.19|326.49|328.34|326.64|328.19|326.49|11
1728877840000|2024-10-14 03:50:40|328.18|326.48|328.18|326.48|328.22|326.52|328.14|326.44|15
1728877850000|2024-10-14 03:50:50|328.19|326.49|328.24|326.54|328.24|326.54|328.19|326.49|12
1728877860000|2024-10-14 03:51:00|328.2|326.5|327.91|326.21|328.23|326.53|327.91|326.21|17
1728877870000|2024-10-14 03:51:10|327.92|326.22|327.82|326.12|327.92|326.22|327.76|326.06|22
1728877880000|2024-10-14 03:51:20|327.81|326.11|327.97|326.27|328.02|326.32|327.81|326.11|22
1728877890000|2024-10-14 03:51:30|327.93|326.23|327.94|326.24|327.98|326.28|327.88|326.18|23
1728877900000|2024-10-14 03:51:40|327.96|326.26|327.91|326.21|328.04|326.34|327.91|326.21|18
1728877910000|2024-10-14 03:51:50|327.89|326.19|327.88|326.18|327.89|326.19|327.71|326.01|21
1728877920000|2024-10-14 03:52:00|327.82|326.12|327.95|326.25|327.96|326.26|327.82|326.12|19
1728877930000|2024-10-14 03:52:10|327.94|326.24|328.02|326.32|328.04|326.34|327.94|326.24|19
1728877940000|2024-10-14 03:52:20|328.01|326.31|327.84|326.14|328.01|326.31|327.83|326.13|15
1728877950000|2024-10-14 03:52:30|327.83|326.13|327.77|326.07|327.83|326.13|327.77|326.07|13
1728877960000|2024-10-14 03:52:40|327.75|326.05|327.85|326.15|327.85|326.15|327.65|325.95|22
1728877970000|2024-10-14 03:52:50|327.86|326.16|327.92|326.22|327.92|326.22|327.86|326.16|13
1728877980000|2024-10-14 03:53:00|327.91|326.21|327.99|326.29|328.05|326.35|327.87|326.17|17
1728877990000|2024-10-14 03:53:10|328|326.3|328.08|326.38|328.08|326.38|327.98|326.28|26
1728878000000|2024-10-14 03:53:20|328.07|326.37|328.1|326.4|328.14|326.44|328.07|326.37|22
1728878010000|2024-10-14 03:53:30|328.09|326.39|327.94|326.24|328.09|326.39|327.94|326.24|23
1728878020000|2024-10-14 03:53:40|327.96|326.26|327.95|326.25|328.01|326.31|327.94|326.24|22
1728878030000|2024-10-14 03:53:50|327.94|326.24|328|326.3|328.03|326.33|327.93|326.23|20
1728878040000|2024-10-14 03:54:00|328.01|326.31|327.99|326.29|328.11|326.41|327.99|326.29|19
1728878050000|2024-10-14 03:54:10|328.01|326.31|328.41|326.71|328.43|326.73|328|326.3|19
1728878060000|2024-10-14 03:54:20|328.4|326.7|328.53|326.83|328.56|326.86|328.33|326.63|19
1728878070000|2024-10-14 03:54:30|328.54|326.84|328.39|326.69|328.55|326.85|328.38|326.68|15
1728878080000|2024-10-14 03:54:40|328.4|326.7|328.41|326.71|328.47|326.77|328.37|326.67|26
1728878090000|2024-10-14 03:54:50|328.4|326.7|328.49|326.79|328.49|326.79|328.35|326.65|21
1728878100000|2024-10-14 03:55:00|328.48|326.78|328.49|326.79|328.5|326.8|328.47|326.77|7
1728878110000|2024-10-14 03:55:10|328.48|326.78|328.49|326.79|328.51|326.81|328.47|326.77|10
1728878120000|2024-10-14 03:55:20|328.48|326.78|328.49|326.79|328.49|326.79|328.48|326.78|6
1728878130000|2024-10-14 03:55:30|328.5|326.8|328.74|327.04|328.8|327.1|328.5|326.8|19
1728878140000|2024-10-14 03:55:40|328.73|327.03|328.87|327.17|328.87|327.17|328.73|327.03|20
1728878150000|2024-10-14 03:55:50|328.86|327.16|328.91|327.21|328.93|327.23|328.85|327.15|23
1728878160000|2024-10-14 03:56:00|328.9|327.2|329.1|327.4|329.11|327.41|328.88|327.18|22
1728878170000|2024-10-14 03:56:10|329.12|327.42|329.09|327.39|329.16|327.46|329.04|327.34|21
1728878180000|2024-10-14 03:56:20|329.11|327.41|329.3|327.6|329.31|327.61|329.07|327.37|24
1728878190000|2024-10-14 03:56:30|329.31|327.61|329.35|327.65|329.35|327.65|329.18|327.48|23
1728864000000|2024-10-14 00:00:00|322.04|320.34|322.1|320.4|322.1|320.4|322.04|320.34|6
1728878200000|2024-10-14 03:56:40|329.37|327.67|329.39|327.69|329.39|327.69|329.32|327.62|11
1728878210000|2024-10-14 03:56:50|329.4|327.7|329.41|327.71|329.41|327.71|329.4|327.7|12
1728864010000|2024-10-14 00:00:10|322.08|320.38|322.02|320.32|322.08|320.38|322|320.3|8
1728878220000|2024-10-14 03:57:00|329.4|327.7|329.42|327.72|329.42|327.72|329.37|327.67|6
1728878230000|2024-10-14 03:57:10|329.41|327.71|329.41|327.71|329.41|327.71|329.41|327.71|1
1728864020000|2024-10-14 00:00:20|322|320.3|321.91|320.21|322.01|320.31|321.9|320.2|12
1728878240000|2024-10-14 03:57:20|329.4|327.7|329.24|327.54|329.41|327.71|329.24|327.54|18
1728878250000|2024-10-14 03:57:30|329.23|327.53|329.08|327.38|329.26|327.56|329.08|327.38|16
1728864030000|2024-10-14 00:00:30|321.9|320.2|321.89|320.19|321.91|320.21|321.86|320.16|9
1728878260000|2024-10-14 03:57:40|329.07|327.37|329|327.3|329.07|327.37|328.99|327.29|19
1728864040000|2024-10-14 00:00:40|321.88|320.18|321.91|320.21|321.93|320.23|321.88|320.18|6
1728878270000|2024-10-14 03:57:50|328.99|327.29|328.89|327.19|329.01|327.31|328.87|327.17|17
1728864050000|2024-10-14 00:00:50|321.92|320.22|321.93|320.23|321.96|320.26|321.92|320.22|15
1728878280000|2024-10-14 03:58:00|328.88|327.18|328.87|327.17|328.88|327.18|328.81|327.11|15
1728878290000|2024-10-14 03:58:10|328.86|327.16|328.85|327.15|328.9|327.2|328.85|327.15|9
1728864060000|2024-10-14 00:01:00|321.96|320.26|321.94|320.24|322|320.3|321.92|320.22|16
1728878300000|2024-10-14 03:58:20|328.86|327.16|328.95|327.25|328.95|327.25|328.86|327.16|13
1728864070000|2024-10-14 00:01:10|321.93|320.23|321.87|320.17|321.93|320.23|321.83|320.13|9
1728878310000|2024-10-14 03:58:30|328.97|327.27|328.96|327.26|328.99|327.29|328.94|327.24|16
1728864080000|2024-10-14 00:01:20|321.91|320.21|321.84|320.14|321.94|320.24|321.84|320.14|11
1728878320000|2024-10-14 03:58:40|328.98|327.28|329.04|327.34|329.04|327.34|328.91|327.21|19
1728878330000|2024-10-14 03:58:50|329.05|327.35|329.06|327.36|329.11|327.41|329.04|327.34|12
1728864090000|2024-10-14 00:01:30|321.83|320.13|321.83|320.13|321.83|320.13|321.83|320.13|1
1728878340000|2024-10-14 03:59:00|329.08|327.38|329.18|327.48|329.18|327.48|329.08|327.38|7
1728864100000|2024-10-14 00:01:40|321.76|320.06|321.84|320.14|321.84|320.14|321.76|320.06|5
1728878350000|2024-10-14 03:59:10|329.17|327.47|329.2|327.5|329.2|327.5|329.16|327.46|5
1728864110000|2024-10-14 00:01:50|321.87|320.17|321.87|320.17|321.89|320.19|321.85|320.15|7
1728878360000|2024-10-14 03:59:20|329.19|327.49|329.16|327.46|329.21|327.51|329.15|327.45|7
1728864120000|2024-10-14 00:02:00|321.85|320.15|321.96|320.26|322|320.3|321.85|320.15|11
1728878370000|2024-10-14 03:59:30|329.15|327.45|329.08|327.38|329.15|327.45|329.08|327.38|7
1728878380000|2024-10-14 03:59:40|329.07|327.37|329.12|327.42|329.12|327.42|329.02|327.32|24
1728864130000|2024-10-14 00:02:10|321.97|320.27|321.97|320.27|322.01|320.31|321.97|320.27|6
1728878390000|2024-10-14 03:59:50|329.13|327.43|329.23|327.53|329.25|327.55|329.12|327.42|20
1728864140000|2024-10-14 00:02:20|321.96|320.26|321.78|320.08|321.97|320.27|321.78|320.08|11
1728878400000|2024-10-14 04:00:00|329.26|327.56|329.42|327.72|329.42|327.72|329.25|327.55|12
1728878410000|2024-10-14 04:00:10|329.51|327.81|329.82|328.12|329.84|328.14|329.51|327.81|17
1728864150000|2024-10-14 00:02:30|321.76|320.06|321.89|320.19|321.89|320.19|321.76|320.06|8
1728878420000|2024-10-14 04:00:20|329.85|328.15|329.72|328.02|329.91|328.21|329.66|327.96|22
1728864160000|2024-10-14 00:02:40|321.88|320.18|321.89|320.19|321.9|320.2|321.88|320.18|11
1728878430000|2024-10-14 04:00:30|329.71|328.01|329.87|328.17|329.87|328.17|329.71|328.01|17
1728864170000|2024-10-14 00:02:50|321.88|320.18|321.89|320.19|321.9|320.2|321.88|320.18|6
1728878440000|2024-10-14 04:00:40|329.86|328.16|329.64|327.94|329.87|328.17|329.64|327.94|15
1728878450000|2024-10-14 04:00:50|329.65|327.95|329.79|328.09|329.79|328.09|329.65|327.95|18
1728864180000|2024-10-14 00:03:00|321.9|320.2|321.85|320.15|321.95|320.25|321.84|320.14|18
1728878460000|2024-10-14 04:01:00|329.8|328.1|329.89|328.19|329.91|328.21|329.8|328.1|21
1728864190000|2024-10-14 00:03:10|321.84|320.14|321.87|320.17|321.87|320.17|321.79|320.09|11
1728878470000|2024-10-14 04:01:10|329.9|328.2|329.85|328.15|329.92|328.22|329.84|328.14|15
1728878480000|2024-10-14 04:01:20|329.87|328.17|329.97|328.27|329.97|328.27|329.81|328.11|17
1728864200000|2024-10-14 00:03:20|321.9|320.2|321.91|320.21|321.92|320.22|321.89|320.19|6
1728878490000|2024-10-14 04:01:30|329.95|328.25|330.1|328.4|330.1|328.4|329.95|328.25|14
1728864210000|2024-10-14 00:03:30|321.93|320.23|321.94|320.24|321.95|320.25|321.93|320.23|4
1728878500000|2024-10-14 04:01:40|330.11|328.41|330.18|328.48|330.18|328.48|330.11|328.41|10
1728864220000|2024-10-14 00:03:40|321.93|320.23|321.88|320.18|321.93|320.23|321.87|320.17|15
1728878510000|2024-10-14 04:01:50|330.19|328.49|330.24|328.54|330.24|328.54|330.18|328.48|14
1728864230000|2024-10-14 00:03:50|321.9|320.2|321.94|320.24|321.94|320.24|321.9|320.2|9
1728878520000|2024-10-14 04:02:00|330.23|328.53|330.25|328.55|330.25|328.55|330.2|328.5|7
1728878530000|2024-10-14 04:02:10|330.41|328.71|330.34|328.64|330.55|328.85|330.32|328.62|25
1728864240000|2024-10-14 00:04:00|321.95|320.25|321.84|320.14|321.95|320.25|321.82|320.12|10
1728878540000|2024-10-14 04:02:20|330.35|328.65|330.43|328.73|330.47|328.77|330.3|328.6|25
1728864250000|2024-10-14 00:04:10|321.87|320.17|321.8|320.1|321.88|320.18|321.8|320.1|11
1728878550000|2024-10-14 04:02:30|330.33|328.63|330.32|328.62|330.33|328.63|330.27|328.57|15
1728864260000|2024-10-14 00:04:20|321.79|320.09|321.73|320.03|321.79|320.09|321.71|320.01|10
1728878560000|2024-10-14 04:02:40|330.33|328.63|330.23|328.53|330.34|328.64|330.23|328.53|7
1728864270000|2024-10-14 00:04:30|321.74|320.04|321.82|320.12|321.82|320.12|321.74|320.04|9
1728878570000|2024-10-14 04:02:50|330.2|328.5|330.01|328.31|330.2|328.5|329.92|328.22|11
1728878580000|2024-10-14 04:03:00|330.02|328.32|330.01|328.31|330.02|328.32|329.91|328.21|12
1728864280000|2024-10-14 00:04:40|321.81|320.11|321.77|320.07|321.82|320.12|321.73|320.03|9
1728878590000|2024-10-14 04:03:10|330.06|328.36|330.06|328.36|330.16|328.46|330.05|328.35|14
1728864290000|2024-10-14 00:04:50|321.76|320.06|321.71|320.01|321.76|320.06|321.7|320|10
1728878600000|2024-10-14 04:03:20|330.07|328.37|330.16|328.46|330.18|328.48|330.07|328.37|17
1728864300000|2024-10-14 00:05:00|321.72|320.02|321.71|320.01|321.82|320.12|321.7|320|18
1728878610000|2024-10-14 04:03:30|330.17|328.47|330|328.3|330.21|328.51|330|328.3|20
1728878620000|2024-10-14 04:03:40|329.99|328.29|330.06|328.36|330.06|328.36|329.94|328.24|19
1728864310000|2024-10-14 00:05:10|321.7|320|321.7|320|321.73|320.03|321.66|319.96|15
1728878630000|2024-10-14 04:03:50|330.07|328.37|330.05|328.35|330.07|328.37|329.84|328.14|26
1728864320000|2024-10-14 00:05:20|321.71|320.01|321.73|320.03|321.76|320.06|321.7|320|17
1728878640000|2024-10-14 04:04:00|330.06|328.36|330.17|328.47|330.21|328.51|329.98|328.28|17
1728864330000|2024-10-14 00:05:30|321.74|320.04|321.73|320.03|321.77|320.07|321.71|320.01|14
1728878650000|2024-10-14 04:04:10|330.15|328.45|330.15|328.45|330.18|328.48|330.14|328.44|12
1728864340000|2024-10-14 00:05:40|321.74|320.04|321.71|320.01|321.76|320.06|321.7|320|13
1728878660000|2024-10-14 04:04:20|330.16|328.46|329.96|328.26|330.16|328.46|329.94|328.24|11
1728864350000|2024-10-14 00:05:50|321.7|320|321.68|319.98|321.7|320|321.62|319.92|8
1728878670000|2024-10-14 04:04:30|329.95|328.25|329.98|328.28|329.98|328.28|329.84|328.14|17
1728878680000|2024-10-14 04:04:40|330|328.3|330.07|328.37|330.07|328.37|329.99|328.29|11
1728864360000|2024-10-14 00:06:00|321.66|319.96|321.7|320|321.74|320.04|321.55|319.85|18
1728878690000|2024-10-14 04:04:50|330.08|328.38|329.86|328.16|330.12|328.42|329.84|328.14|14
1728864370000|2024-10-14 00:06:10|321.71|320.01|321.78|320.08|321.78|320.08|321.71|320.01|6
1728878700000|2024-10-14 04:05:00|329.87|328.17|329.8|328.1|329.89|328.19|329.7|328|19
1728864380000|2024-10-14 00:06:20|321.77|320.07|321.79|320.09|321.79|320.09|321.77|320.07|4
1728878710000|2024-10-14 04:05:10|329.81|328.11|329.98|328.28|329.98|328.28|329.79|328.09|19
1728864390000|2024-10-14 00:06:30|321.77|320.07|321.77|320.07|321.77|320.07|321.75|320.05|5
1728878720000|2024-10-14 04:05:20|329.97|328.27|329.87|328.17|330.04|328.34|329.87|328.17|21
1728864400000|2024-10-14 00:06:40|321.78|320.08|321.76|320.06|321.8|320.1|321.76|320.06|9
1728878730000|2024-10-14 04:05:30|329.86|328.16|329.87|328.17|329.88|328.18|329.73|328.03|20
1728864410000|2024-10-14 00:06:50|321.73|320.03|321.76|320.06|321.76|320.06|321.73|320.03|10
1728878740000|2024-10-14 04:05:40|329.84|328.14|329.82|328.12|329.89|328.19|329.82|328.12|8
1728878750000|2024-10-14 04:05:50|329.81|328.11|329.81|328.11|329.82|328.12|329.71|328.01|19
1728864420000|2024-10-14 00:07:00|321.75|320.05|321.58|319.88|321.75|320.05|321.56|319.86|16
1728878760000|2024-10-14 04:06:00|329.82|328.12|329.89|328.19|329.93|328.23|329.8|328.1|22
1728864430000|2024-10-14 00:07:10|321.57|319.87|321.61|319.91|321.62|319.92|321.56|319.86|7
1728878770000|2024-10-14 04:06:10|329.87|328.17|329.83|328.13|329.89|328.19|329.79|328.09|18
1728864440000|2024-10-14 00:07:20|321.6|319.9|321.54|319.84|321.6|319.9|321.53|319.83|7
1728878780000|2024-10-14 04:06:20|329.84|328.14|329.73|328.03|329.84|328.14|329.69|327.99|15
1728864450000|2024-10-14 00:07:30|321.55|319.85|321.54|319.84|321.56|319.86|321.54|319.84|13
1728878790000|2024-10-14 04:06:30|329.75|328.05|329.93|328.23|329.94|328.24|329.75|328.05|17
1728864460000|2024-10-14 00:07:40|321.55|319.85|321.48|319.78|321.57|319.87|321.48|319.78|11
1728878800000|2024-10-14 04:06:40|329.94|328.24|329.95|328.25|329.95|328.25|329.91|328.21|15
1728864470000|2024-10-14 00:07:50|321.45|319.75|321.48|319.78|321.48|319.78|321.4|319.7|10
1728878810000|2024-10-14 04:06:50|329.94|328.24|329.99|328.29|329.99|328.29|329.89|328.19|19
1728878820000|2024-10-14 04:07:00|329.98|328.28|330.03|328.33|330.07|328.37|329.98|328.28|16
1728864480000|2024-10-14 00:08:00|321.47|319.77|321.4|319.7|321.5|319.8|321.37|319.67|15
1728878830000|2024-10-14 04:07:10|330.04|328.34|329.98|328.28|330.04|328.34|329.88|328.18|20
1728864490000|2024-10-14 00:08:10|321.41|319.71|321.43|319.73|321.43|319.73|321.38|319.68|7
1728878840000|2024-10-14 04:07:20|330|328.3|329.78|328.08|330.01|328.31|329.78|328.08|22
1728864500000|2024-10-14 00:08:20|321.41|319.71|321.36|319.66|321.41|319.71|321.36|319.66|5
1728878850000|2024-10-14 04:07:30|329.77|328.07|329.76|328.06|329.77|328.07|329.74|328.04|6
1728864510000|2024-10-14 00:08:30|321.37|319.67|321.46|319.76|321.47|319.77|321.36|319.66|11
1728878860000|2024-10-14 04:07:40|329.74|328.04|329.66|327.96|329.75|328.05|329.61|327.91|13
1728864520000|2024-10-14 00:08:40|321.43|319.73|321.37|319.67|321.43|319.73|321.37|319.67|4
1728878870000|2024-10-14 04:07:50|329.69|327.99|329.59|327.89|329.69|327.99|329.59|327.89|8
1728864530000|2024-10-14 00:08:50|321.38|319.68|321.43|319.73|321.43|319.73|321.38|319.68|3
1728878880000|2024-10-14 04:08:00|329.6|327.9|329.56|327.86|329.6|327.9|329.55|327.85|13
1728864540000|2024-10-14 00:09:00|321.46|319.76|321.38|319.68|321.46|319.76|321.38|319.68|10
1728878890000|2024-10-14 04:08:10|329.58|327.88|329.63|327.93|329.68|327.98|329.57|327.87|14
1728864550000|2024-10-14 00:09:10|321.37|319.67|321.42|319.72|321.42|319.72|321.37|319.67|5
1728878900000|2024-10-14 04:08:20|329.54|327.84|329.46|327.76|329.54|327.84|329.45|327.75|16
1728864560000|2024-10-14 00:09:20|321.44|319.74|321.42|319.72|321.45|319.75|321.42|319.72|8
1728878910000|2024-10-14 04:08:30|329.47|327.77|329.47|327.77|329.5|327.8|329.46|327.76|9
1728864570000|2024-10-14 00:09:30|321.39|319.69|321.41|319.71|321.42|319.72|321.39|319.69|9
1728878920000|2024-10-14 04:08:40|329.48|327.78|329.48|327.78|329.52|327.82|329.48|327.78|16
1728878930000|2024-10-14 04:08:50|329.49|327.79|329.49|327.79|329.53|327.83|329.24|327.54|24
1728864580000|2024-10-14 00:09:40|321.4|319.7|321.35|319.65|321.4|319.7|321.35|319.65|4
1728878940000|2024-10-14 04:09:00|329.5|327.8|329.38|327.68|329.51|327.81|329.34|327.64|21
1728864590000|2024-10-14 00:09:50|321.31|319.61|321.3|319.6|321.32|319.62|321.26|319.56|12
1728878950000|2024-10-14 04:09:10|329.37|327.67|329.2|327.5|329.38|327.68|329.18|327.48|26
1728864600000|2024-10-14 00:10:00|321.34|319.64|321.44|319.74|321.45|319.75|321.32|319.62|15
1728878960000|2024-10-14 04:09:20|329.19|327.49|329.16|327.46|329.19|327.49|329.1|327.4|25
1728864610000|2024-10-14 00:10:10|321.45|319.75|321.36|319.66|321.45|319.75|321.36|319.66|7
1728878970000|2024-10-14 04:09:30|329.12|327.42|328.95|327.25|329.12|327.42|328.86|327.16|23
1728878980000|2024-10-14 04:09:40|328.96|327.26|328.78|327.08|328.96|327.26|328.76|327.06|19
1728864620000|2024-10-14 00:10:20|321.37|319.67|321.27|319.57|321.37|319.67|321.27|319.57|10
1728878990000|2024-10-14 04:09:50|328.77|327.07|328.77|327.07|328.8|327.1|328.75|327.05|21
1728864630000|2024-10-14 00:10:30|321.26|319.56|321.23|319.53|321.26|319.56|321.23|319.53|2
1728879000000|2024-10-14 04:10:00|328.74|327.04|328.82|327.12|328.88|327.18|328.74|327.04|20
1728864640000|2024-10-14 00:10:40|321.22|319.52|321.16|319.46|321.24|319.54|321.16|319.46|16
1728879010000|2024-10-14 04:10:10|328.8|327.1|328.65|326.95|328.88|327.18|328.65|326.95|19
1728864650000|2024-10-14 00:10:50|321.17|319.47|321.21|319.51|321.21|319.51|321.17|319.47|6
1728879020000|2024-10-14 04:10:20|328.63|326.93|328.6|326.9|328.65|326.95|328.53|326.83|15
1728864660000|2024-10-14 00:11:00|321.19|319.49|321.3|319.6|321.33|319.63|321.17|319.47|8
1728879030000|2024-10-14 04:10:30|328.64|326.94|328.63|326.93|328.67|326.97|328.47|326.77|20
1728864670000|2024-10-14 00:11:10|321.29|319.59|321.29|319.59|321.31|319.61|321.27|319.57|5
1728879040000|2024-10-14 04:10:40|328.64|326.94|328.78|327.08|328.78|327.08|328.64|326.94|20
1728864680000|2024-10-14 00:11:20|321.27|319.57|321.27|319.57|321.3|319.6|321.24|319.54|17
1728879050000|2024-10-14 04:10:50|328.79|327.09|328.87|327.17|328.89|327.19|328.78|327.08|17
1728864690000|2024-10-14 00:11:30|321.26|319.56|321.26|319.56|321.3|319.6|321.26|319.56|7
1728879060000|2024-10-14 04:11:00|328.86|327.16|329.17|327.47|329.17|327.47|328.86|327.16|20
1728879070000|2024-10-14 04:11:10|329.19|327.49|329.16|327.46|329.21|327.51|329.12|327.42|20
1728864700000|2024-10-14 00:11:40|321.27|319.57|321.24|319.54|321.27|319.57|321.22|319.52|7
1728879080000|2024-10-14 04:11:20|329.17|327.47|329.21|327.51|329.22|327.52|329.16|327.46|16
1728864710000|2024-10-14 00:11:50|321.25|319.55|321.26|319.56|321.26|319.56|321.2|319.5|7
1728879090000|2024-10-14 04:11:30|329.2|327.5|329.06|327.36|329.2|327.5|329.06|327.36|17
1728864720000|2024-10-14 00:12:00|321.27|319.57|321.2|319.5|321.29|319.59|321.18|319.48|15
1728879100000|2024-10-14 04:11:40|329.05|327.35|329.07|327.37|329.1|327.4|329.05|327.35|9
1728864730000|2024-10-14 00:12:10|321.19|319.49|321.17|319.47|321.21|319.51|321.16|319.46|15
1728879110000|2024-10-14 04:11:50|329.05|327.35|328.68|326.98|329.08|327.38|328.63|326.93|25
1728864740000|2024-10-14 00:12:20|321.19|319.49|321.18|319.48|321.2|319.5|321.18|319.48|3
1728879120000|2024-10-14 04:12:00|328.66|326.96|328.77|327.07|328.77|327.07|328.65|326.95|24
1728864750000|2024-10-14 00:12:30|321.2|319.5|321.05|319.35|321.2|319.5|321.05|319.35|7
1728879130000|2024-10-14 04:12:10|328.78|327.08|328.98|327.28|328.98|327.28|328.78|327.08|18
1728879140000|2024-10-14 04:12:20|328.99|327.29|328.94|327.24|328.99|327.29|328.93|327.23|17
1728864760000|2024-10-14 00:12:40|321.04|319.34|321.04|319.34|321.05|319.35|321.03|319.33|4
1728879150000|2024-10-14 04:12:30|328.93|327.23|329.06|327.36|329.08|327.38|328.93|327.23|24
1728864770000|2024-10-14 00:12:50|321.05|319.35|321|319.3|321.07|319.37|320.99|319.29|9
1728879160000|2024-10-14 04:12:40|329.05|327.35|328.9|327.2|329.05|327.35|328.9|327.2|23
1728864780000|2024-10-14 00:13:00|321.01|319.31|321.03|319.33|321.07|319.37|321.01|319.31|8
1728879170000|2024-10-14 04:12:50|328.89|327.19|328.88|327.18|328.92|327.22|328.86|327.16|13
1728864790000|2024-10-14 00:13:10|321.02|319.32|321.02|319.32|321.02|319.32|321|319.3|4
1728879180000|2024-10-14 04:13:00|328.87|327.17|328.92|327.22|328.94|327.24|328.8|327.1|21
1728864800000|2024-10-14 00:13:20|321.04|319.34|320.98|319.28|321.08|319.38|320.95|319.25|15
1728879190000|2024-10-14 04:13:10|328.9|327.2|328.97|327.27|328.97|327.27|328.85|327.15|11
1728864810000|2024-10-14 00:13:30|320.99|319.29|321|319.3|321.04|319.34|320.99|319.29|13
1728879200000|2024-10-14 04:13:20|328.92|327.22|328.83|327.13|328.92|327.22|328.81|327.11|9
1728864820000|2024-10-14 00:13:40|321.01|319.31|321.03|319.33|321.03|319.33|321|319.3|7
1728879210000|2024-10-14 04:13:30|328.84|327.14|328.73|327.03|328.84|327.14|328.67|326.97|16
1728879220000|2024-10-14 04:13:40|328.74|327.04|328.72|327.02|328.77|327.07|328.68|326.98|10
1728864830000|2024-10-14 00:13:50|321.02|319.32|320.99|319.29|321.03|319.33|320.99|319.29|4
1728879230000|2024-10-14 04:13:50|328.73|327.03|328.75|327.05|328.76|327.06|328.73|327.03|14
1728864840000|2024-10-14 00:14:00|321|319.3|320.89|319.19|321|319.3|320.89|319.19|9
1728879240000|2024-10-14 04:14:00|328.76|327.06|328.6|326.9|328.76|327.06|328.58|326.88|14
1728864850000|2024-10-14 00:14:10|320.87|319.17|320.82|319.12|320.87|319.17|320.79|319.09|12
1728879250000|2024-10-14 04:14:10|328.61|326.91|328.57|326.87|328.61|326.91|328.55|326.85|5
1728864860000|2024-10-14 00:14:20|320.84|319.14|320.86|319.16|320.89|319.19|320.84|319.14|6
1728879260000|2024-10-14 04:14:20|328.55|326.85|328.47|326.77|328.55|326.85|328.47|326.77|12
1728864870000|2024-10-14 00:14:30|320.83|319.13|320.86|319.16|320.86|319.16|320.83|319.13|6
1728879270000|2024-10-14 04:14:30|328.46|326.76|328.4|326.7|328.46|326.76|328.38|326.68|11
1728864880000|2024-10-14 00:14:40|320.85|319.15|320.9|319.2|320.9|319.2|320.85|319.15|8
1728879280000|2024-10-14 04:14:40|328.42|326.72|328.42|326.72|328.42|326.72|328.42|326.72|1
1728864890000|2024-10-14 00:14:50|320.89|319.19|320.89|319.19|320.89|319.19|320.89|319.19|1
1728879290000|2024-10-14 04:14:50|328.43|326.73|328.43|326.73|328.47|326.77|328.43|326.73|12
1728879300000|2024-10-14 04:15:00|328.39|326.69|328.07|326.37|328.39|326.69|328.07|326.37|17
1728864900000|2024-10-14 00:15:00|320.9|319.2|321.12|319.42|321.12|319.42|320.9|319.2|12
1728879310000|2024-10-14 04:15:10|328.05|326.35|328.15|326.45|328.16|326.46|328.05|326.35|15
1728864910000|2024-10-14 00:15:10|321.13|319.43|321.18|319.48|321.19|319.49|321.12|319.42|9
1728879320000|2024-10-14 04:15:20|328.16|326.46|328.06|326.36|328.16|326.46|328.06|326.36|20
1728864920000|2024-10-14 00:15:20|321.2|319.5|321.23|319.53|321.24|319.54|321.2|319.5|8
1728879330000|2024-10-14 04:15:30|328.1|326.4|328.2|326.5|328.2|326.5|328.06|326.36|15
1728864930000|2024-10-14 00:15:30|321.25|319.55|321.24|319.54|321.25|319.55|321.24|319.54|2
1728879340000|2024-10-14 04:15:40|328.19|326.49|328.42|326.72|328.43|326.73|328.19|326.49|20
1728864940000|2024-10-14 00:15:40|321.25|319.55|321.28|319.58|321.29|319.59|321.25|319.55|5
1728879350000|2024-10-14 04:15:50|328.43|326.73|328.27|326.57|328.44|326.74|328.27|326.57|13
1728879360000|2024-10-14 04:16:00|328.24|326.54|328.31|326.61|328.37|326.67|328.23|326.53|20
1728864950000|2024-10-14 00:15:50|321.29|319.59|321.29|319.59|321.33|319.63|321.29|319.59|12
1728879370000|2024-10-14 04:16:10|328.3|326.6|328.33|326.63|328.35|326.65|328.27|326.57|13
1728864960000|2024-10-14 00:16:00|321.3|319.6|321.26|319.56|321.33|319.63|321.26|319.56|7
1728879380000|2024-10-14 04:16:20|328.32|326.62|328.21|326.51|328.35|326.65|328.2|326.5|18
1728864970000|2024-10-14 00:16:10|321.24|319.54|321.13|319.43|321.24|319.54|321.12|319.42|19
1728879390000|2024-10-14 04:16:30|328.22|326.52|328.18|326.48|328.22|326.52|328.14|326.44|10
1728864980000|2024-10-14 00:16:20|321.14|319.44|321.09|319.39|321.16|319.46|321.08|319.38|15
1728879400000|2024-10-14 04:16:40|328.14|326.44|327.99|326.29|328.15|326.45|327.99|326.29|16
1728864990000|2024-10-14 00:16:30|321.08|319.38|321.04|319.34|321.08|319.38|321|319.3|9
1728879410000|2024-10-14 04:16:50|328|326.3|328.02|326.32|328.09|326.39|328|326.3|15
1728865010000|2024-10-14 00:16:50|321.07|319.37|321.08|319.38|321.08|319.38|321.06|319.36|6
1728879420000|2024-10-14 04:17:00|328.06|326.36|328.11|326.41|328.16|326.46|328.04|326.34|20
1728865020000|2024-10-14 00:17:00|321.1|319.4|321.08|319.38|321.14|319.44|321.01|319.31|13
1728879430000|2024-10-14 04:17:10|328.08|326.38|328.05|326.35|328.08|326.38|327.96|326.26|15
1728865030000|2024-10-14 00:17:10|321.07|319.37|320.96|319.26|321.07|319.37|320.96|319.26|10
1728879440000|2024-10-14 04:17:20|328.08|326.38|327.96|326.26|328.08|326.38|327.96|326.26|10
1728865040000|2024-10-14 00:17:20|320.94|319.24|320.65|318.95|320.94|319.24|320.57|318.87|23
1728879450000|2024-10-14 04:17:30|327.98|326.28|327.88|326.18|327.99|326.29|327.87|326.17|16
1728865050000|2024-10-14 00:17:30|320.68|318.98|320.63|318.93|320.68|318.98|320.55|318.85|25
1728879460000|2024-10-14 04:17:40|327.89|326.19|327.87|326.17|327.89|326.19|327.82|326.12|9
1728865060000|2024-10-14 00:17:40|320.62|318.92|320.61|318.91|320.63|318.93|320.59|318.89|7
1728879470000|2024-10-14 04:17:50|327.86|326.16|327.77|326.07|327.86|326.16|327.77|326.07|9
1728865070000|2024-10-14 00:17:50|320.6|318.9|320.41|318.71|320.6|318.9|320.37|318.67|16
1728879480000|2024-10-14 04:18:00|327.76|326.06|327.72|326.02|327.76|326.06|327.59|325.89|18
1728865080000|2024-10-14 00:18:00|320.4|318.7|320.42|318.72|320.43|318.73|320.33|318.63|20
1728879490000|2024-10-14 04:18:10|327.76|326.06|327.9|326.2|327.9|326.2|327.74|326.04|19
1728865090000|2024-10-14 00:18:10|320.44|318.74|320.36|318.66|320.46|318.76|320.34|318.64|17
1728879500000|2024-10-14 04:18:20|327.89|326.19|327.79|326.09|327.89|326.19|327.76|326.06|15
1728865100000|2024-10-14 00:18:20|320.38|318.68|320.46|318.76|320.51|318.81|320.38|318.68|15
1728879510000|2024-10-14 04:18:30|327.81|326.11|327.93|326.23|327.93|326.23|327.8|326.1|11
1728865110000|2024-10-14 00:18:30|320.42|318.72|320.32|318.62|320.42|318.72|320.32|318.62|13
1728879520000|2024-10-14 04:18:40|327.94|326.24|328.22|326.52|328.22|326.52|327.94|326.24|20
1728865120000|2024-10-14 00:18:40|320.33|318.63|320.14|318.44|320.33|318.63|320.14|318.44|8
1728879530000|2024-10-14 04:18:50|328.23|326.53|328.11|326.41|328.23|326.53|327.99|326.29|16
1728865130000|2024-10-14 00:18:50|320.16|318.46|320.12|318.42|320.18|318.48|320.12|318.42|12
1728879540000|2024-10-14 04:19:00|328.12|326.42|328.13|326.43|328.19|326.49|328.1|326.4|20
1728865140000|2024-10-14 00:19:00|320.13|318.43|320.33|318.63|320.33|318.63|320.13|318.43|16
1728879550000|2024-10-14 04:19:10|328.15|326.45|328.17|326.47|328.29|326.59|328.14|326.44|20
1728865150000|2024-10-14 00:19:10|320.34|318.64|320.47|318.77|320.53|318.83|320.34|318.64|12
1728879560000|2024-10-14 04:19:20|328.19|326.49|328.15|326.45|328.19|326.49|328.15|326.45|7
1728865160000|2024-10-14 00:19:20|320.48|318.78|320.6|318.9|320.6|318.9|320.47|318.77|12
1728879570000|2024-10-14 04:19:30|328.13|326.43|328.19|326.49|328.2|326.5|328.04|326.34|19
1728865170000|2024-10-14 00:19:30|320.61|318.91|320.74|319.04|320.76|319.06|320.61|318.91|10
1728879580000|2024-10-14 04:19:40|328.2|326.5|328.09|326.39|328.21|326.51|328.07|326.37|16
1728865180000|2024-10-14 00:19:40|320.69|318.99|320.64|318.94|320.7|319|320.64|318.94|4
1728879590000|2024-10-14 04:19:50|328.08|326.38|328.06|326.36|328.08|326.38|328.05|326.35|10
1728865190000|2024-10-14 00:19:50|320.61|318.91|320.66|318.96|320.67|318.97|320.6|318.9|13
1728879600000|2024-10-14 04:20:00|328.05|326.35|328.1|326.4|328.15|326.45|328.04|326.34|27
1728865200000|2024-10-14 00:20:00|320.67|318.97|320.74|319.04|320.78|319.08|320.66|318.96|20
1728879610000|2024-10-14 04:20:10|328.11|326.41|328.17|326.47|328.19|326.49|328.11|326.41|15
1728865210000|2024-10-14 00:20:10|320.75|319.05|320.85|319.15|320.89|319.19|320.74|319.04|19
1728879620000|2024-10-14 04:20:20|328.19|326.49|328.11|326.41|328.2|326.5|328.06|326.36|18
1728865220000|2024-10-14 00:20:20|320.84|319.14|320.88|319.18|320.89|319.19|320.83|319.13|22
1728879630000|2024-10-14 04:20:30|328.15|326.45|328.19|326.49|328.2|326.5|328.15|326.45|17
1728865230000|2024-10-14 00:20:30|320.89|319.19|320.8|319.1|320.89|319.19|320.79|319.09|18
1728879640000|2024-10-14 04:20:40|328.2|326.5|328.33|326.63|328.33|326.63|328.18|326.48|12
1728865240000|2024-10-14 00:20:40|320.81|319.11|320.81|319.11|320.91|319.21|320.8|319.1|19
1728879650000|2024-10-14 04:20:50|328.34|326.64|328.39|326.69|328.4|326.7|328.31|326.61|12
1728865250000|2024-10-14 00:20:50|320.8|319.1|320.71|319.01|320.8|319.1|320.69|318.99|14
1728879660000|2024-10-14 04:21:00|328.38|326.68|328.49|326.79|328.49|326.79|328.32|326.62|20
1728865260000|2024-10-14 00:21:00|320.69|318.99|320.71|319.01|320.83|319.13|320.69|318.99|16
1728879670000|2024-10-14 04:21:10|328.5|326.8|328.58|326.88|328.6|326.9|328.5|326.8|16
1728865270000|2024-10-14 00:21:10|320.72|319.02|320.81|319.11|320.81|319.11|320.72|319.02|10
1728879680000|2024-10-14 04:21:20|328.59|326.89|328.63|326.93|328.63|326.93|328.59|326.89|11
1728865280000|2024-10-14 00:21:20|320.79|319.09|320.97|319.27|321|319.3|320.79|319.09|19
1728879690000|2024-10-14 04:21:30|328.62|326.92|328.64|326.94|328.64|326.94|328.58|326.88|17
1728865290000|2024-10-14 00:21:30|320.98|319.28|321.16|319.46|321.16|319.46|320.98|319.28|15
1728879700000|2024-10-14 04:21:40|328.68|326.98|328.64|326.94|328.68|326.98|328.63|326.93|10
1728865300000|2024-10-14 00:21:40|321.17|319.47|321.16|319.46|321.17|319.47|321.16|319.46|2
1728879710000|2024-10-14 04:21:50|328.62|326.92|328.64|326.94|328.69|326.99|328.62|326.92|14
1728865310000|2024-10-14 00:21:50|321.18|319.48|321.18|319.48|321.23|319.53|321.18|319.48|16
1728879720000|2024-10-14 04:22:00|328.65|326.95|328.77|327.07|328.82|327.12|328.65|326.95|20
1728865320000|2024-10-14 00:22:00|321.17|319.47|321.16|319.46|321.17|319.47|321.13|319.43|10
1728879730000|2024-10-14 04:22:10|328.73|327.03|328.73|327.03|328.79|327.09|328.67|326.97|20
1728865330000|2024-10-14 00:22:10|321.17|319.47|321.13|319.43|321.17|319.47|321.13|319.43|7
1728879740000|2024-10-14 04:22:20|328.74|327.04|328.41|326.71|328.77|327.07|328.41|326.71|15
1728865340000|2024-10-14 00:22:20|321.12|319.42|321.08|319.38|321.12|319.42|321.08|319.38|5
1728879750000|2024-10-14 04:22:30|328.4|326.7|328.6|326.9|328.6|326.9|328.37|326.67|13
1728865350000|2024-10-14 00:22:30|321.07|319.37|320.82|319.12|321.07|319.37|320.75|319.05|19
1728879760000|2024-10-14 04:22:40|328.59|326.89|328.66|326.96|328.7|327|328.59|326.89|17
1728865360000|2024-10-14 00:22:40|320.8|319.1|320.82|319.12|320.83|319.13|320.79|319.09|18
1728879770000|2024-10-14 04:22:50|328.67|326.97|328.7|327|328.7|327|328.59|326.89|14
1728865370000|2024-10-14 00:22:50|320.8|319.1|320.8|319.1|320.81|319.11|320.8|319.1|3
1728879780000|2024-10-14 04:23:00|328.69|326.99|328.62|326.92|328.75|327.05|328.62|326.92|19
1728879790000|2024-10-14 04:23:10|328.61|326.91|328.79|327.09|328.81|327.11|328.61|326.91|15
1728865380000|2024-10-14 00:23:00|320.76|319.06|320.79|319.09|320.79|319.09|320.74|319.04|17
1728879800000|2024-10-14 04:23:20|328.8|327.1|328.78|327.08|328.8|327.1|328.71|327.01|12
1728865400000|2024-10-14 00:23:20|320.78|319.08|320.75|319.05|320.78|319.08|320.68|318.98|11
1728879810000|2024-10-14 04:23:30|328.75|327.05|328.64|326.94|328.76|327.06|328.63|326.93|12
1728865410000|2024-10-14 00:23:30|320.77|319.07|320.84|319.14|320.84|319.14|320.75|319.05|17
1728879820000|2024-10-14 04:23:40|328.63|326.93|328.48|326.78|328.63|326.93|328.47|326.77|10
1728865420000|2024-10-14 00:23:40|320.86|319.16|320.99|319.29|320.99|319.29|320.86|319.16|16
1728879830000|2024-10-14 04:23:50|328.5|326.8|328.5|326.8|328.5|326.8|328.47|326.77|9
1728865430000|2024-10-14 00:23:50|321|319.3|320.98|319.28|321|319.3|320.98|319.28|3
1728879840000|2024-10-14 04:24:00|328.57|326.87|328.74|327.04|328.75|327.05|328.56|326.86|14
1728865440000|2024-10-14 00:24:00|320.97|319.27|320.94|319.24|320.97|319.27|320.9|319.2|10
1728879850000|2024-10-14 04:24:10|328.73|327.03|328.82|327.12|328.82|327.12|328.73|327.03|8
1728865450000|2024-10-14 00:24:10|320.95|319.25|320.9|319.2|320.97|319.27|320.9|319.2|14
1728879860000|2024-10-14 04:24:20|328.79|327.09|328.82|327.12|328.84|327.14|328.76|327.06|19
1728865460000|2024-10-14 00:24:20|320.89|319.19|320.85|319.15|320.89|319.19|320.84|319.14|8
1728879870000|2024-10-14 04:24:30|328.83|327.13|328.84|327.14|328.84|327.14|328.81|327.11|9
1728865470000|2024-10-14 00:24:30|320.84|319.14|320.82|319.12|320.84|319.14|320.82|319.12|4
1728879880000|2024-10-14 04:24:40|328.86|327.16|328.8|327.1|328.94|327.24|328.8|327.1|12
1728865480000|2024-10-14 00:24:40|320.85|319.15|320.85|319.15|320.87|319.17|320.84|319.14|5
1728879890000|2024-10-14 04:24:50|328.81|327.11|328.78|327.08|328.81|327.11|328.77|327.07|7
1728865490000|2024-10-14 00:24:50|320.82|319.12|320.82|319.12|320.83|319.13|320.8|319.1|14
1728879900000|2024-10-14 04:25:00|328.79|327.09|328.82|327.12|328.83|327.13|328.77|327.07|15
1728879910000|2024-10-14 04:25:10|328.83|327.13|328.87|327.17|328.88|327.18|328.83|327.13|5
1728865500000|2024-10-14 00:25:00|320.88|319.18|320.89|319.19|320.93|319.23|320.88|319.18|12
1728879920000|2024-10-14 04:25:20|328.85|327.15|328.61|326.91|328.85|327.15|328.61|326.91|10
1728865510000|2024-10-14 00:25:10|320.9|319.2|320.88|319.18|320.99|319.29|320.88|319.18|16
1728879930000|2024-10-14 04:25:30|328.6|326.9|328.53|326.83|328.61|326.91|328.49|326.79|20
1728865520000|2024-10-14 00:25:20|320.87|319.17|320.8|319.1|320.87|319.17|320.76|319.06|18
1728879940000|2024-10-14 04:25:40|328.52|326.82|328.52|326.82|328.52|326.82|328.42|326.72|16
1728865530000|2024-10-14 00:25:30|320.83|319.13|320.87|319.17|320.89|319.19|320.77|319.07|21
1728879950000|2024-10-14 04:25:50|328.51|326.81|328.47|326.77|328.51|326.81|328.44|326.74|10
1728865540000|2024-10-14 00:25:40|320.86|319.16|320.74|319.04|320.86|319.16|320.74|319.04|11
1728879960000|2024-10-14 04:26:00|328.43|326.73|328.62|326.92|328.64|326.94|328.43|326.73|22
1728865550000|2024-10-14 00:25:50|320.73|319.03|320.72|319.02|320.73|319.03|320.69|318.99|6
1728879970000|2024-10-14 04:26:10|328.63|326.93|328.61|326.91|328.63|326.93|328.6|326.9|6
1728865560000|2024-10-14 00:26:00|320.71|319.01|320.89|319.19|320.94|319.24|320.71|319.01|14
1728879980000|2024-10-14 04:26:20|328.53|326.83|328.58|326.88|328.59|326.89|328.5|326.8|11
1728865570000|2024-10-14 00:26:10|320.88|319.18|320.99|319.29|320.99|319.29|320.88|319.18|14
1728879990000|2024-10-14 04:26:30|328.57|326.87|328.41|326.71|328.57|326.87|328.38|326.68|10
1728865580000|2024-10-14 00:26:20|320.92|319.22|320.93|319.23|320.93|319.23|320.91|319.21|5
1728880000000|2024-10-14 04:26:40|328.4|326.7|328.32|326.62|328.4|326.7|328.32|326.62|8
1728865590000|2024-10-14 00:26:30|320.94|319.24|320.99|319.29|320.99|319.29|320.94|319.24|8
1728880010000|2024-10-14 04:26:50|328.3|326.6|328.31|326.61|328.39|326.69|328.29|326.59|16
1728865600000|2024-10-14 00:26:40|321|319.3|320.93|319.23|321|319.3|320.93|319.23|3
1728880020000|2024-10-14 04:27:00|328.3|326.6|328.3|326.6|328.4|326.7|328.29|326.59|15
1728865610000|2024-10-14 00:26:50|321.1|319.4|321.11|319.41|321.11|319.41|321.07|319.37|8
1728880030000|2024-10-14 04:27:10|328.31|326.61|328.44|326.74|328.44|326.74|328.3|326.6|17
1728865620000|2024-10-14 00:27:00|321.13|319.43|321.15|319.45|321.21|319.51|321.1|319.4|14
1728880040000|2024-10-14 04:27:20|328.43|326.73|328.58|326.88|328.58|326.88|328.43|326.73|14
1728865630000|2024-10-14 00:27:10|321.14|319.44|321.01|319.31|321.15|319.45|321.01|319.31|10
1728880050000|2024-10-14 04:27:30|328.57|326.87|328.6|326.9|328.63|326.93|328.57|326.87|7
1728865640000|2024-10-14 00:27:20|321.02|319.32|321.11|319.41|321.11|319.41|321.01|319.31|9
1728880060000|2024-10-14 04:27:40|328.59|326.89|328.59|326.89|328.6|326.9|328.58|326.88|8
1728865650000|2024-10-14 00:27:30|321.13|319.43|321.02|319.32|321.16|319.46|321.02|319.32|9
1728880070000|2024-10-14 04:27:50|328.57|326.87|328.47|326.77|328.57|326.87|328.46|326.76|13
1728865660000|2024-10-14 00:27:40|321.04|319.34|321.05|319.35|321.05|319.35|321.02|319.32|3
1728880080000|2024-10-14 04:28:00|328.46|326.76|328.52|326.82|328.53|326.83|328.46|326.76|17
1728865670000|2024-10-14 00:27:50|321.04|319.34|321.13|319.43|321.15|319.45|321|319.3|14
1728880090000|2024-10-14 04:28:10|328.51|326.81|328.5|326.8|328.51|326.81|328.47|326.77|6
1728865680000|2024-10-14 00:28:00|321.11|319.41|321.19|319.49|321.19|319.49|321.11|319.41|11
1728880100000|2024-10-14 04:28:20|328.49|326.79|328.48|326.78|328.49|326.79|328.46|326.76|4
1728865690000|2024-10-14 00:28:10|321.2|319.5|321.22|319.52|321.25|319.55|321.19|319.49|9
1728880110000|2024-10-14 04:28:30|328.5|326.8|328.56|326.86|328.6|326.9|328.49|326.79|16
1728865700000|2024-10-14 00:28:20|321.23|319.53|321.3|319.6|321.33|319.63|321.22|319.52|8
1728880120000|2024-10-14 04:28:40|328.57|326.87|328.54|326.84|328.58|326.88|328.52|326.82|8
1728865710000|2024-10-14 00:28:30|321.27|319.57|321.27|319.57|321.27|319.57|321.27|319.57|1
1728880130000|2024-10-14 04:28:50|328.56|326.86|328.55|326.85|328.58|326.88|328.53|326.83|14
1728865730000|2024-10-14 00:28:50|321.26|319.56|321.28|319.58|321.28|319.58|321.25|319.55|8
1728880140000|2024-10-14 04:29:00|328.56|326.86|328.47|326.77|328.56|326.86|328.45|326.75|7
1728865740000|2024-10-14 00:29:00|321.27|319.57|321.28|319.58|321.29|319.59|321.27|319.57|8
1728880150000|2024-10-14 04:29:10|328.46|326.76|328.5|326.8|328.52|326.82|328.46|326.76|7
1728865750000|2024-10-14 00:29:10|321.27|319.57|321.27|319.57|321.27|319.57|321.26|319.56|5
1728880160000|2024-10-14 04:29:20|328.51|326.81|328.47|326.77|328.54|326.84|328.47|326.77|21
1728865770000|2024-10-14 00:29:30|321.26|319.56|321.24|319.54|321.26|319.56|321.24|319.54|5
1728880170000|2024-10-14 04:29:30|328.45|326.75|328.39|326.69|328.46|326.76|328.37|326.67|16
1728865780000|2024-10-14 00:29:40|321.23|319.53|321.21|319.51|321.23|319.53|321.21|319.51|3
1728880180000|2024-10-14 04:29:40|328.4|326.7|328.37|326.67|328.41|326.71|328.37|326.67|7
1728865790000|2024-10-14 00:29:50|321.27|319.57|321.26|319.56|321.27|319.57|321.26|319.56|2
1728880190000|2024-10-14 04:29:50|328.35|326.65|328.31|326.61|328.35|326.65|328.31|326.61|6
1728865800000|2024-10-14 00:30:00|321.25|319.55|321.22|319.52|321.25|319.55|321.22|319.52|4
1728880200000|2024-10-14 04:30:00|328.28|326.58|328.41|326.71|328.43|326.73|328.17|326.47|22
1728865810000|2024-10-14 00:30:10|321.21|319.51|321.19|319.49|321.21|319.51|321.19|319.49|3
1728880210000|2024-10-14 04:30:10|328.43|326.73|328.5|326.8|328.53|326.83|328.43|326.73|15
1728865820000|2024-10-14 00:30:20|321|319.3|320.93|319.23|321|319.3|320.88|319.18|13
1728880220000|2024-10-14 04:30:20|328.48|326.78|328.38|326.68|328.5|326.8|328.37|326.67|13
1728865830000|2024-10-14 00:30:30|320.94|319.24|320.87|319.17|320.94|319.24|320.87|319.17|7
1728880230000|2024-10-14 04:30:30|328.39|326.69|328.46|326.76|328.47|326.77|328.39|326.69|12
1728865840000|2024-10-14 00:30:40|320.85|319.15|320.84|319.14|320.87|319.17|320.83|319.13|9
1728880240000|2024-10-14 04:30:40|328.41|326.71|328.29|326.59|328.41|326.71|328.29|326.59|13
1728865850000|2024-10-14 00:30:50|320.83|319.13|320.85|319.15|320.85|319.15|320.83|319.13|9
1728880250000|2024-10-14 04:30:50|328.28|326.58|328.21|326.51|328.28|326.58|328.2|326.5|11
1728865860000|2024-10-14 00:31:00|320.9|319.2|320.85|319.15|320.96|319.26|320.81|319.11|19
1728880260000|2024-10-14 04:31:00|328.22|326.52|328.35|326.65|328.39|326.69|328.2|326.5|14
1728865870000|2024-10-14 00:31:10|320.86|319.16|320.93|319.23|320.95|319.25|320.86|319.16|13
1728880270000|2024-10-14 04:31:10|328.36|326.66|328.5|326.8|328.5|326.8|328.34|326.64|20
1728865880000|2024-10-14 00:31:20|320.91|319.21|321.06|319.36|321.08|319.38|320.91|319.21|13
1728880280000|2024-10-14 04:31:20|328.53|326.83|328.45|326.75|328.54|326.84|328.44|326.74|12
1728865890000|2024-10-14 00:31:30|321.07|319.37|321.14|319.44|321.15|319.45|321.06|319.36|13
1728880290000|2024-10-14 04:31:30|328.47|326.77|328.51|326.81|328.51|326.81|328.43|326.73|13
1728865900000|2024-10-14 00:31:40|321.15|319.45|321.16|319.46|321.19|319.49|321.15|319.45|6
1728880300000|2024-10-14 04:31:40|328.52|326.82|328.65|326.95|328.65|326.95|328.49|326.79|22
1728865910000|2024-10-14 00:31:50|321.17|319.47|321.18|319.48|321.22|319.52|321.17|319.47|7
1728880310000|2024-10-14 04:31:50|328.62|326.92|328.59|326.89|328.65|326.95|328.59|326.89|16
1728865920000|2024-10-14 00:32:00|321.19|319.49|321.34|319.64|321.42|319.72|321.17|319.47|12
1728880320000|2024-10-14 04:32:00|328.58|326.88|328.63|326.93|328.64|326.94|328.56|326.86|12
1728865930000|2024-10-14 00:32:10|321.33|319.63|321.33|319.63|321.35|319.65|321.32|319.62|8
1728880330000|2024-10-14 04:32:10|328.64|326.94|328.79|327.09|328.79|327.09|328.64|326.94|15
1728865940000|2024-10-14 00:32:20|321.34|319.64|321.33|319.63|321.34|319.64|321.33|319.63|4
1728880340000|2024-10-14 04:32:20|328.81|327.11|328.66|326.96|328.81|327.11|328.66|326.96|13
1728865950000|2024-10-14 00:32:30|321.32|319.62|321.33|319.63|321.33|319.63|321.29|319.59|5
1728880350000|2024-10-14 04:32:30|328.67|326.97|328.65|326.95|328.74|327.04|328.65|326.95|21
1728865970000|2024-10-14 00:32:50|321.32|319.62|321.41|319.71|321.44|319.74|321.32|319.62|14
1728880360000|2024-10-14 04:32:40|328.68|326.98|328.78|327.08|328.78|327.08|328.66|326.96|14
1728865980000|2024-10-14 00:33:00|321.42|319.72|321.38|319.68|321.42|319.72|321.38|319.68|9
1728880370000|2024-10-14 04:32:50|328.8|327.1|328.96|327.26|328.96|327.26|328.78|327.08|23
1728865990000|2024-10-14 00:33:10|321.39|319.69|321.49|319.79|321.51|319.81|321.38|319.68|17
1728880380000|2024-10-14 04:33:00|329|327.3|329.2|327.5|329.24|327.54|329|327.3|28
1728866000000|2024-10-14 00:33:20|321.5|319.8|321.62|319.92|321.63|319.93|321.49|319.79|25
1728880390000|2024-10-14 04:33:10|329.19|327.49|329.22|327.52|329.29|327.59|329.18|327.48|22
1728866010000|2024-10-14 00:33:30|321.6|319.9|321.63|319.93|321.63|319.93|321.58|319.88|9
1728880400000|2024-10-14 04:33:20|329.2|327.5|329.03|327.33|329.2|327.5|329.03|327.33|9
1728866020000|2024-10-14 00:33:40|321.69|319.99|321.63|319.93|321.71|320.01|321.6|319.9|17
1728880410000|2024-10-14 04:33:30|329.04|327.34|329|327.3|329.04|327.34|328.95|327.25|15
1728866030000|2024-10-14 00:33:50|321.61|319.91|321.58|319.88|321.61|319.91|321.55|319.85|9
1728880420000|2024-10-14 04:33:40|329.01|327.31|329.04|327.34|329.04|327.34|328.98|327.28|11
1728866040000|2024-10-14 00:34:00|321.59|319.89|321.57|319.87|321.61|319.91|321.57|319.87|11
1728880430000|2024-10-14 04:33:50|329.03|327.33|328.97|327.27|329.03|327.33|328.94|327.24|9
1728866050000|2024-10-14 00:34:10|321.58|319.88|321.56|319.86|321.6|319.9|321.54|319.84|10
1728880440000|2024-10-14 04:34:00|328.98|327.28|329.17|327.47|329.29|327.59|328.97|327.27|18
1728866060000|2024-10-14 00:34:20|321.57|319.87|321.56|319.86|321.59|319.89|321.56|319.86|13
1728880450000|2024-10-14 04:34:10|329.15|327.45|329.16|327.46|329.16|327.46|329.13|327.43|8
1728866070000|2024-10-14 00:34:30|321.58|319.88|321.55|319.85|321.59|319.89|321.55|319.85|6
1728880460000|2024-10-14 04:34:20|329.17|327.47|329.19|327.49|329.19|327.49|329.14|327.44|10
1728866080000|2024-10-14 00:34:40|321.53|319.83|321.53|319.83|321.53|319.83|321.53|319.83|1
1728880470000|2024-10-14 04:34:30|329.2|327.5|329.29|327.59|329.29|327.59|329.18|327.48|11
1728866090000|2024-10-14 00:34:50|321.55|319.85|321.55|319.85|321.55|319.85|321.53|319.83|3
1728880480000|2024-10-14 04:34:40|329.25|327.55|329.18|327.48|329.26|327.56|329.17|327.47|14
1728880490000|2024-10-14 04:34:50|329.19|327.49|329.14|327.44|329.19|327.49|329.14|327.44|4
1728866100000|2024-10-14 00:35:00|321.57|319.87|321.59|319.89|321.59|319.89|321.55|319.85|8
1728880500000|2024-10-14 04:35:00|329.13|327.43|329.09|327.39|329.21|327.51|329.09|327.39|22
1728866110000|2024-10-14 00:35:10|321.6|319.9|321.73|320.03|321.74|320.04|321.59|319.89|12
1728880510000|2024-10-14 04:35:10|329.1|327.4|329.05|327.35|329.11|327.41|329.05|327.35|15
1728866120000|2024-10-14 00:35:20|321.74|320.04|321.59|319.89|321.74|320.04|321.59|319.89|10
1728880520000|2024-10-14 04:35:20|329|327.3|328.92|327.22|329|327.3|328.91|327.21|14
1728866130000|2024-10-14 00:35:30|321.57|319.87|321.56|319.86|321.59|319.89|321.53|319.83|12
1728880530000|2024-10-14 04:35:30|328.93|327.23|328.86|327.16|328.94|327.24|328.86|327.16|10
1728866140000|2024-10-14 00:35:40|321.57|319.87|321.53|319.83|321.61|319.91|321.53|319.83|8
1728880540000|2024-10-14 04:35:40|328.84|327.14|328.79|327.09|328.85|327.15|328.79|327.09|8
1728866150000|2024-10-14 00:35:50|321.55|319.85|321.55|319.85|321.55|319.85|321.53|319.83|3
1728880550000|2024-10-14 04:35:50|328.8|327.1|328.89|327.19|328.89|327.19|328.8|327.1|13
1728866160000|2024-10-14 00:36:00|321.54|319.84|321.53|319.83|321.57|319.87|321.53|319.83|9
1728880560000|2024-10-14 04:36:00|328.9|327.2|329.06|327.36|329.06|327.36|328.9|327.2|20
1728866170000|2024-10-14 00:36:10|321.54|319.84|321.53|319.83|321.54|319.84|321.53|319.83|2
1728880570000|2024-10-14 04:36:10|329.07|327.37|329.05|327.35|329.1|327.4|329.02|327.32|16
1728866180000|2024-10-14 00:36:20|321.52|319.82|321.51|319.81|321.52|319.82|321.51|319.81|2
1728880580000|2024-10-14 04:36:20|329.04|327.34|328.87|327.17|329.04|327.34|328.87|327.17|12
1728866190000|2024-10-14 00:36:30|321.5|319.8|321.25|319.55|321.5|319.8|321.22|319.52|13
1728880590000|2024-10-14 04:36:30|328.85|327.15|328.73|327.03|328.88|327.18|328.69|326.99|15
1728866200000|2024-10-14 00:36:40|321.24|319.54|321.25|319.55|321.25|319.55|321.23|319.53|8
1728880600000|2024-10-14 04:36:40|328.74|327.04|328.85|327.15|328.86|327.16|328.74|327.04|13
1728866210000|2024-10-14 00:36:50|321.26|319.56|321.23|319.53|321.31|319.61|321.21|319.51|19
1728880610000|2024-10-14 04:36:50|328.86|327.16|328.99|327.29|329|327.3|328.84|327.14|10
1728866220000|2024-10-14 00:37:00|321.22|319.52|321.24|319.54|321.26|319.56|321.22|319.52|12
1728880620000|2024-10-14 04:37:00|328.98|327.28|328.84|327.14|329|327.3|328.84|327.14|11
1728866230000|2024-10-14 00:37:10|321.27|319.57|321.31|319.61|321.31|319.61|321.27|319.57|8
1728880630000|2024-10-14 04:37:10|328.86|327.16|328.78|327.08|328.88|327.18|328.7|327|17
1728866240000|2024-10-14 00:37:20|321.36|319.66|321.55|319.85|321.55|319.85|321.36|319.66|8
1728880640000|2024-10-14 04:37:20|328.76|327.06|328.87|327.17|328.93|327.23|328.76|327.06|18
1728866250000|2024-10-14 00:37:30|321.54|319.84|321.5|319.8|321.54|319.84|321.44|319.74|9
1728880650000|2024-10-14 04:37:30|328.88|327.18|328.79|327.09|328.92|327.22|328.79|327.09|22
1728866260000|2024-10-14 00:37:40|321.51|319.81|321.52|319.82|321.52|319.82|321.51|319.81|6
1728880660000|2024-10-14 04:37:40|328.76|327.06|328.76|327.06|328.76|327.06|328.73|327.03|8
1728866270000|2024-10-14 00:37:50|321.51|319.81|321.46|319.76|321.51|319.81|321.46|319.76|4
1728880670000|2024-10-14 04:37:50|328.77|327.07|328.71|327.01|328.81|327.11|328.71|327.01|9
1728866280000|2024-10-14 00:38:00|321.47|319.77|321.41|319.71|321.47|319.77|321.41|319.71|5
1728880680000|2024-10-14 04:38:00|328.65|326.95|328.61|326.91|328.65|326.95|328.55|326.85|10
1728866290000|2024-10-14 00:38:10|321.43|319.73|321.42|319.72|321.43|319.73|321.42|319.72|10
1728880690000|2024-10-14 04:38:10|328.58|326.88|328.56|326.86|328.6|326.9|328.56|326.86|8
1728866300000|2024-10-14 00:38:20|321.41|319.71|321.41|319.71|321.41|319.71|321.41|319.71|1
1728880700000|2024-10-14 04:38:20|328.57|326.87|328.58|326.88|328.67|326.97|328.52|326.82|14
1728866320000|2024-10-14 00:38:40|321.4|319.7|321.41|319.71|321.41|319.71|321.4|319.7|2
1728880710000|2024-10-14 04:38:30|328.57|326.87|328.61|326.91|328.62|326.92|328.56|326.86|9
1728866350000|2024-10-14 00:39:10|321.4|319.7|321.36|319.66|321.4|319.7|321.36|319.66|5
1728880720000|2024-10-14 04:38:40|328.63|326.93|328.63|326.93|328.64|326.94|328.58|326.88|14
1728866360000|2024-10-14 00:39:20|321.35|319.65|321.31|319.61|321.36|319.66|321.31|319.61|7
1728880730000|2024-10-14 04:38:50|328.64|326.94|328.59|326.89|328.64|326.94|328.58|326.88|7
1728866370000|2024-10-14 00:39:30|321.3|319.6|321.13|319.43|321.3|319.6|321.12|319.42|4
1728880740000|2024-10-14 04:39:00|328.58|326.88|328.45|326.75|328.58|326.88|328.45|326.75|10
1728866380000|2024-10-14 00:39:40|321.11|319.41|321.19|319.49|321.2|319.5|321.1|319.4|11
1728880750000|2024-10-14 04:39:10|328.44|326.74|328.38|326.68|328.44|326.74|328.36|326.66|8
1728866390000|2024-10-14 00:39:50|321.18|319.48|321.21|319.51|321.21|319.51|321.16|319.46|7
1728880760000|2024-10-14 04:39:20|328.45|326.75|328.48|326.78|328.52|326.82|328.45|326.75|7
1728880770000|2024-10-14 04:39:30|328.49|326.79|328.59|326.89|328.59|326.89|328.46|326.76|13
1728866400000|2024-10-14 00:40:00|321.2|319.5|321.34|319.64|321.34|319.64|321.2|319.5|16
1728880780000|2024-10-14 04:39:40|328.61|326.91|328.58|326.88|328.62|326.92|328.54|326.84|9
1728866410000|2024-10-14 00:40:10|321.32|319.62|321.16|319.46|321.32|319.62|321.16|319.46|16
1728880790000|2024-10-14 04:39:50|328.57|326.87|328.56|326.86|328.57|326.87|328.54|326.84|11
1728866420000|2024-10-14 00:40:20|321.17|319.47|321.26|319.56|321.27|319.57|321.17|319.47|17
1728866430000|2024-10-14 00:40:30|321.27|319.57|321.16|319.46|321.27|319.57|321.15|319.45|15
1728880800000|2024-10-14 04:40:00|328.58|326.88|328.52|326.82|328.58|326.88|328.52|326.82|5
1728866440000|2024-10-14 00:40:40|321.15|319.45|321.16|319.46|321.21|319.51|321.13|319.43|7
1728880810000|2024-10-14 04:40:10|328.43|326.73|328.51|326.81|328.51|326.81|328.43|326.73|13
1728866450000|2024-10-14 00:40:50|321.15|319.45|321.18|319.48|321.18|319.48|321.14|319.44|13
1728880820000|2024-10-14 04:40:20|328.52|326.82|328.44|326.74|328.52|326.82|328.35|326.65|18
1728866460000|2024-10-14 00:41:00|321.19|319.49|321.29|319.59|321.29|319.59|321.19|319.49|10
1728880830000|2024-10-14 04:40:30|328.41|326.71|328.35|326.65|328.41|326.71|328.32|326.62|11
1728866470000|2024-10-14 00:41:10|321.28|319.58|321.18|319.48|321.28|319.58|321.18|319.48|11
1728880840000|2024-10-14 04:40:40|328.34|326.64|328.37|326.67|328.4|326.7|328.34|326.64|8
1728866480000|2024-10-14 00:41:20|321.19|319.49|321.28|319.58|321.28|319.58|321.19|319.49|9
1728880850000|2024-10-14 04:40:50|328.36|326.66|328.28|326.58|328.36|326.66|328.28|326.58|4
1728866490000|2024-10-14 00:41:30|321.26|319.56|321.29|319.59|321.3|319.6|321.24|319.54|13
1728880860000|2024-10-14 04:41:00|328.27|326.57|328.36|326.66|328.36|326.66|328.27|326.57|5
1728880870000|2024-10-14 04:41:10|328.31|326.61|328.36|326.66|328.36|326.66|328.26|326.56|14
1728866500000|2024-10-14 00:41:40|321.28|319.58|321.24|319.54|321.3|319.6|321.24|319.54|8
1728880880000|2024-10-14 04:41:20|328.38|326.68|328.51|326.81|328.51|326.81|328.38|326.68|13
1728866510000|2024-10-14 00:41:50|321.23|319.53|321.13|319.43|321.23|319.53|321.13|319.43|7
1728880890000|2024-10-14 04:41:30|328.52|326.82|328.58|326.88|328.59|326.89|328.52|326.82|3
1728866520000|2024-10-14 00:42:00|321.15|319.45|321.03|319.33|321.18|319.48|321.03|319.33|13
1728880900000|2024-10-14 04:41:40|328.56|326.86|328.56|326.86|328.58|326.88|328.56|326.86|3
1728866530000|2024-10-14 00:42:10|321.04|319.34|320.99|319.29|321.04|319.34|320.99|319.29|9
1728880910000|2024-10-14 04:41:50|328.55|326.85|328.44|326.74|328.55|326.85|328.43|326.73|10
1728866540000|2024-10-14 00:42:20|320.98|319.28|320.94|319.24|320.99|319.29|320.92|319.22|10
1728880920000|2024-10-14 04:42:00|328.45|326.75|328.48|326.78|328.52|326.82|328.45|326.75|17
1728866550000|2024-10-14 00:42:30|320.96|319.26|320.89|319.19|320.96|319.26|320.88|319.18|7
1728880930000|2024-10-14 04:42:10|328.49|326.79|328.53|326.83|328.57|326.87|328.49|326.79|7
1728866560000|2024-10-14 00:42:40|320.9|319.2|320.9|319.2|320.92|319.22|320.88|319.18|7
1728880940000|2024-10-14 04:42:20|328.52|326.82|328.54|326.84|328.54|326.84|328.49|326.79|6
1728866570000|2024-10-14 00:42:50|320.89|319.19|320.86|319.16|320.89|319.19|320.82|319.12|9
1728880950000|2024-10-14 04:42:30|328.53|326.83|328.5|326.8|328.54|326.84|328.5|326.8|7
1728866580000|2024-10-14 00:43:00|320.88|319.18|320.9|319.2|320.9|319.2|320.87|319.17|9
1728880960000|2024-10-14 04:42:40|328.41|326.71|328.46|326.76|328.5|326.8|328.41|326.71|19
1728866590000|2024-10-14 00:43:10|320.96|319.26|320.95|319.25|320.98|319.28|320.95|319.25|9
1728880970000|2024-10-14 04:42:50|328.47|326.77|328.5|326.8|328.51|326.81|328.47|326.77|5
1728866600000|2024-10-14 00:43:20|320.96|319.26|320.99|319.29|320.99|319.29|320.95|319.25|7
1728880980000|2024-10-14 04:43:00|328.51|326.81|328.51|326.81|328.52|326.82|328.51|326.81|7
1728866610000|2024-10-14 00:43:30|321|319.3|321.02|319.32|321.04|319.34|321|319.3|7
1728880990000|2024-10-14 04:43:10|328.52|326.82|328.57|326.87|328.6|326.9|328.52|326.82|9
1728866620000|2024-10-14 00:43:40|321.03|319.33|321.08|319.38|321.09|319.39|321.03|319.33|7
1728881000000|2024-10-14 04:43:20|328.58|326.88|328.55|326.85|328.58|326.88|328.54|326.84|5
1728866630000|2024-10-14 00:43:50|321.04|319.34|321.09|319.39|321.1|319.4|321.03|319.33|9
1728881010000|2024-10-14 04:43:30|328.52|326.82|328.47|326.77|328.54|326.84|328.47|326.77|7
1728866640000|2024-10-14 00:44:00|321.08|319.38|320.92|319.22|321.08|319.38|320.91|319.21|11
1728881020000|2024-10-14 04:43:40|328.48|326.78|328.48|326.78|328.48|326.78|328.48|326.78|1
1728866650000|2024-10-14 00:44:10|320.91|319.21|320.91|319.21|320.92|319.22|320.86|319.16|14
1728881030000|2024-10-14 04:43:50|328.45|326.75|328.52|326.82|328.53|326.83|328.45|326.75|16
1728866660000|2024-10-14 00:44:20|320.92|319.22|320.88|319.18|320.92|319.22|320.88|319.18|3
1728881040000|2024-10-14 04:44:00|328.54|326.84|328.45|326.75|328.54|326.84|328.45|326.75|12
1728866670000|2024-10-14 00:44:30|320.87|319.17|320.92|319.22|320.92|319.22|320.83|319.13|12
1728881050000|2024-10-14 04:44:10|328.44|326.74|328.49|326.79|328.55|326.85|328.44|326.74|12
1728866680000|2024-10-14 00:44:40|320.93|319.23|321.03|319.33|321.06|319.36|320.9|319.2|14
1728881060000|2024-10-14 04:44:20|328.5|326.8|328.49|326.79|328.5|326.8|328.47|326.77|5
1728866690000|2024-10-14 00:44:50|321.01|319.31|321.03|319.33|321.06|319.36|321.01|319.31|8
1728881070000|2024-10-14 04:44:30|328.51|326.81|328.47|326.77|328.52|326.82|328.46|326.76|6
1728881080000|2024-10-14 04:44:40|328.46|326.76|328.56|326.86|328.58|326.88|328.46|326.76|11
1728866700000|2024-10-14 00:45:00|321.01|319.31|321.02|319.32|321.03|319.33|320.98|319.28|10
1728881090000|2024-10-14 04:44:50|328.57|326.87|328.58|326.88|328.58|326.88|328.55|326.85|8
1728866710000|2024-10-14 00:45:10|321.01|319.31|320.91|319.21|321.01|319.31|320.88|319.18|11
1728866720000|2024-10-14 00:45:20|320.89|319.19|320.9|319.2|320.94|319.24|320.89|319.19|7
1728881100000|2024-10-14 04:45:00|328.57|326.87|328.46|326.76|328.58|326.88|328.46|326.76|6
1728866730000|2024-10-14 00:45:30|320.93|319.23|320.94|319.24|320.94|319.24|320.92|319.22|3
1728881110000|2024-10-14 04:45:10|328.43|326.73|328.32|326.62|328.44|326.74|328.32|326.62|7
1728866740000|2024-10-14 00:45:40|320.96|319.26|320.93|319.23|320.97|319.27|320.91|319.21|7
1728881120000|2024-10-14 04:45:20|328.31|326.61|328.35|326.65|328.39|326.69|328.31|326.61|10
1728866750000|2024-10-14 00:45:50|320.91|319.21|320.9|319.2|320.91|319.21|320.88|319.18|6
1728881130000|2024-10-14 04:45:30|328.33|326.63|328.34|326.64|328.34|326.64|328.31|326.61|5
1728866760000|2024-10-14 00:46:00|320.89|319.19|320.8|319.1|320.89|319.19|320.79|319.09|12
1728881140000|2024-10-14 04:45:40|328.35|326.65|328.47|326.77|328.55|326.85|328.35|326.65|17
1728866770000|2024-10-14 00:46:10|320.78|319.08|320.69|318.99|320.78|319.08|320.66|318.96|15
1728881150000|2024-10-14 04:45:50|328.48|326.78|328.48|326.78|328.48|326.78|328.46|326.76|4
1728866780000|2024-10-14 00:46:20|320.7|319|320.64|318.94|320.7|319|320.63|318.93|9
1728881160000|2024-10-14 04:46:00|328.46|326.76|328.49|326.79|328.53|326.83|328.46|326.76|8
1728866790000|2024-10-14 00:46:30|320.65|318.95|320.6|318.9|320.68|318.98|320.59|318.89|14
1728881170000|2024-10-14 04:46:10|328.48|326.78|328.43|326.73|328.48|326.78|328.39|326.69|9
1728866800000|2024-10-14 00:46:40|320.58|318.88|320.6|318.9|320.62|318.92|320.54|318.84|13
1728881180000|2024-10-14 04:46:20|328.42|326.72|328.28|326.58|328.42|326.72|328.28|326.58|8
1728866810000|2024-10-14 00:46:50|320.61|318.91|320.66|318.96|320.67|318.97|320.6|318.9|9
1728881190000|2024-10-14 04:46:30|328.27|326.57|328.32|326.62|328.34|326.64|328.24|326.54|12
1728866820000|2024-10-14 00:47:00|320.69|318.99|320.79|319.09|320.79|319.09|320.69|318.99|6
1728881200000|2024-10-14 04:46:40|328.33|326.63|328.45|326.75|328.48|326.78|328.33|326.63|13
1728866830000|2024-10-14 00:47:10|320.81|319.11|320.62|318.92|320.82|319.12|320.6|318.9|22
1728881210000|2024-10-14 04:46:50|328.47|326.77|328.63|326.93|328.63|326.93|328.47|326.77|9
1728866840000|2024-10-14 00:47:20|320.65|318.95|320.65|318.95|320.65|318.95|320.63|318.93|6
1728881220000|2024-10-14 04:47:00|328.61|326.91|328.75|327.05|328.75|327.05|328.61|326.91|10
1728866850000|2024-10-14 00:47:30|320.64|318.94|320.64|318.94|320.7|319|320.62|318.92|7
1728881230000|2024-10-14 04:47:10|328.76|327.06|328.82|327.12|328.88|327.18|328.76|327.06|17
1728866860000|2024-10-14 00:47:40|320.62|318.92|320.62|318.92|320.63|318.93|320.6|318.9|4
1728881240000|2024-10-14 04:47:20|328.83|327.13|328.84|327.14|328.88|327.18|328.82|327.12|12
1728866880000|2024-10-14 00:48:00|320.63|318.93|320.65|318.95|320.68|318.98|320.58|318.88|16
1728881250000|2024-10-14 04:47:30|328.85|327.15|328.92|327.22|328.97|327.27|328.84|327.14|17
1728866890000|2024-10-14 00:48:10|320.66|318.96|320.54|318.84|320.66|318.96|320.53|318.83|11
1728881260000|2024-10-14 04:47:40|328.91|327.21|328.93|327.23|328.94|327.24|328.91|327.21|12
1728866900000|2024-10-14 00:48:20|320.55|318.85|320.57|318.87|320.58|318.88|320.54|318.84|13
1728881270000|2024-10-14 04:47:50|328.94|327.24|328.96|327.26|328.97|327.27|328.94|327.24|6
1728866910000|2024-10-14 00:48:30|320.55|318.85|320.54|318.84|320.55|318.85|320.53|318.83|5
1728881280000|2024-10-14 04:48:00|328.97|327.27|329.13|327.43|329.14|327.44|328.96|327.26|18
1728866920000|2024-10-14 00:48:40|320.55|318.85|320.54|318.84|320.57|318.87|320.53|318.83|6
1728881290000|2024-10-14 04:48:10|329.12|327.42|329.06|327.36|329.13|327.43|329.06|327.36|6
1728866930000|2024-10-14 00:48:50|320.55|318.85|320.53|318.83|320.55|318.85|320.53|318.83|5
1728881300000|2024-10-14 04:48:20|329.05|327.35|328.81|327.11|329.05|327.35|328.81|327.11|9
1728866940000|2024-10-14 00:49:00|320.54|318.84|320.5|318.8|320.54|318.84|320.49|318.79|4
1728881310000|2024-10-14 04:48:30|328.82|327.12|328.77|327.07|328.84|327.14|328.76|327.06|17
1728866950000|2024-10-14 00:49:10|320.51|318.81|320.47|318.77|320.51|318.81|320.47|318.77|6
1728881320000|2024-10-14 04:48:40|328.78|327.08|328.78|327.08|328.78|327.08|328.78|327.08|1
1728866960000|2024-10-14 00:49:20|320.46|318.76|320.25|318.55|320.46|318.76|320.18|318.48|19
1728881330000|2024-10-14 04:48:50|328.79|327.09|328.78|327.08|328.83|327.13|328.78|327.08|12
1728866970000|2024-10-14 00:49:30|320.24|318.54|320.26|318.56|320.26|318.56|320.24|318.54|9
1728881340000|2024-10-14 04:49:00|328.79|327.09|328.73|327.03|328.8|327.1|328.69|326.99|10
1728866980000|2024-10-14 00:49:40|320.29|318.59|320.42|318.72|320.45|318.75|320.29|318.59|17
1728881350000|2024-10-14 04:49:10|328.74|327.04|328.83|327.13|328.83|327.13|328.74|327.04|9
1728866990000|2024-10-14 00:49:50|320.44|318.74|320.44|318.74|320.44|318.74|320.41|318.71|5
1728881360000|2024-10-14 04:49:20|328.8|327.1|328.94|327.24|328.96|327.26|328.75|327.05|15
1728881370000|2024-10-14 04:49:30|328.93|327.23|328.77|327.07|328.94|327.24|328.77|327.07|15
1728867000000|2024-10-14 00:50:00|320.45|318.75|320.44|318.74|320.54|318.84|320.44|318.74|14
1728881380000|2024-10-14 04:49:40|328.78|327.08|328.84|327.14|328.84|327.14|328.78|327.08|7
1728867010000|2024-10-14 00:50:10|320.41|318.71|320.4|318.7|320.41|318.71|320.32|318.62|13
1728881390000|2024-10-14 04:49:50|328.82|327.12|328.86|327.16|328.89|327.19|328.82|327.12|3
1728867020000|2024-10-14 00:50:20|320.41|318.71|320.37|318.67|320.45|318.75|320.33|318.63|19
1728867030000|2024-10-14 00:50:30|320.38|318.68|320.36|318.66|320.44|318.74|320.36|318.66|14
1728881400000|2024-10-14 04:50:00|328.87|327.17|328.82|327.12|328.87|327.17|328.79|327.09|11
1728867040000|2024-10-14 00:50:40|320.34|318.64|320.21|318.51|320.34|318.64|320.2|318.5|15
1728881410000|2024-10-14 04:50:10|328.81|327.11|328.8|327.1|328.83|327.13|328.8|327.1|5
1728867050000|2024-10-14 00:50:50|320.22|318.52|320.18|318.48|320.23|318.53|320.16|318.46|8
1728881420000|2024-10-14 04:50:20|328.76|327.06|328.71|327.01|328.76|327.06|328.66|326.96|8
1728867060000|2024-10-14 00:51:00|320.19|318.49|320.18|318.48|320.25|318.55|320.17|318.47|23
1728881430000|2024-10-14 04:50:30|328.73|327.03|328.74|327.04|328.74|327.04|328.67|326.97|12
1728867070000|2024-10-14 00:51:10|320.17|318.47|320.1|318.4|320.17|318.47|320.1|318.4|9
1728881440000|2024-10-14 04:50:40|328.73|327.03|328.83|327.13|328.83|327.13|328.73|327.03|8
1728867080000|2024-10-14 00:51:20|320.11|318.41|320.12|318.42|320.13|318.43|320.1|318.4|9
1728881450000|2024-10-14 04:50:50|328.84|327.14|328.96|327.26|328.96|327.26|328.84|327.14|8
1728867090000|2024-10-14 00:51:30|320.13|318.43|320|318.3|320.13|318.43|319.99|318.29|11
1728881460000|2024-10-14 04:51:00|328.94|327.24|329.02|327.32|329.02|327.32|328.92|327.22|12
1728867100000|2024-10-14 00:51:40|319.98|318.28|319.85|318.15|319.98|318.28|319.84|318.14|16
1728881470000|2024-10-14 04:51:10|329.03|327.33|329.02|327.32|329.04|327.34|329.01|327.31|11
1728867110000|2024-10-14 00:51:50|319.86|318.16|319.71|318.01|319.86|318.16|319.66|317.96|15
1728881480000|2024-10-14 04:51:20|329.01|327.31|329.1|327.4|329.13|327.43|329.01|327.31|19
1728867120000|2024-10-14 00:52:00|319.73|318.03|319.58|317.88|319.73|318.03|319.57|317.87|17
1728881490000|2024-10-14 04:51:30|329.11|327.41|329.15|327.45|329.15|327.45|329.11|327.41|5
1728867130000|2024-10-14 00:52:10|319.57|317.87|319.77|318.07|319.78|318.08|319.55|317.85|21
1728881500000|2024-10-14 04:51:40|329.17|327.47|329.18|327.48|329.18|327.48|329.13|327.43|13
1728867140000|2024-10-14 00:52:20|319.78|318.08|319.73|318.03|319.82|318.12|319.73|318.03|11
1728881510000|2024-10-14 04:51:50|329.14|327.44|329.2|327.5|329.21|327.51|329.14|327.44|5
1728867150000|2024-10-14 00:52:30|319.71|318.01|319.8|318.1|319.8|318.1|319.71|318.01|8
1728881520000|2024-10-14 04:52:00|329.21|327.51|329.11|327.41|329.25|327.55|329.1|327.4|17
1728867160000|2024-10-14 00:52:40|319.82|318.12|320|318.3|320.01|318.31|319.82|318.12|14
1728881530000|2024-10-14 04:52:10|329.09|327.39|329.23|327.53|329.29|327.59|329.08|327.38|19
1728867170000|2024-10-14 00:52:50|320.01|318.31|320.09|318.39|320.11|318.41|320.01|318.31|20
1728881540000|2024-10-14 04:52:20|329.24|327.54|329.03|327.33|329.24|327.54|329.02|327.32|12
1728867180000|2024-10-14 00:53:00|320.08|318.38|320.1|318.4|320.2|318.5|320.07|318.37|14
1728881550000|2024-10-14 04:52:30|328.97|327.27|328.85|327.15|328.97|327.27|328.85|327.15|11
1728867190000|2024-10-14 00:53:10|320.12|318.42|320.15|318.45|320.15|318.45|320.12|318.42|3
1728881560000|2024-10-14 04:52:40|329|327.3|328.83|327.13|329.02|327.32|328.83|327.13|11
1728867200000|2024-10-14 00:53:20|320.14|318.44|319.98|318.28|320.14|318.44|319.98|318.28|13
1728881570000|2024-10-14 04:52:50|328.82|327.12|328.85|327.15|328.87|327.17|328.82|327.12|17
1728867210000|2024-10-14 00:53:30|319.99|318.29|320.06|318.36|320.12|318.42|319.98|318.28|19
1728881580000|2024-10-14 04:53:00|328.84|327.14|328.85|327.15|328.87|327.17|328.83|327.13|11
1728867220000|2024-10-14 00:53:40|320.07|318.37|320.08|318.38|320.08|318.38|320.05|318.35|10
1728881590000|2024-10-14 04:53:10|328.84|327.14|328.79|327.09|328.84|327.14|328.77|327.07|11
1728867230000|2024-10-14 00:53:50|320.06|318.36|320.09|318.39|320.09|318.39|320|318.3|11
1728881600000|2024-10-14 04:53:20|328.8|327.1|328.89|327.19|328.91|327.21|328.8|327.1|13
1728867240000|2024-10-14 00:54:00|320.1|318.4|320.1|318.4|320.12|318.42|320.01|318.31|13
1728881610000|2024-10-14 04:53:30|328.88|327.18|328.86|327.16|328.88|327.18|328.84|327.14|4
1728867250000|2024-10-14 00:54:10|320.11|318.41|320.1|318.4|320.12|318.42|320.09|318.39|6
1728881620000|2024-10-14 04:53:40|328.85|327.15|328.78|327.08|328.85|327.15|328.77|327.07|5
1728867260000|2024-10-14 00:54:20|320.09|318.39|320.24|318.54|320.24|318.54|320.01|318.31|16
1728881630000|2024-10-14 04:53:50|328.77|327.07|328.77|327.07|328.77|327.07|328.77|327.07|1
1728867270000|2024-10-14 00:54:30|320.23|318.53|320.23|318.53|320.23|318.53|320.16|318.46|5
1728881640000|2024-10-14 04:54:00|328.76|327.06|328.7|327|328.76|327.06|328.67|326.97|6
1728867280000|2024-10-14 00:54:40|320.22|318.52|320.1|318.4|320.22|318.52|320.1|318.4|8
1728881650000|2024-10-14 04:54:10|328.71|327.01|328.75|327.05|328.75|327.05|328.71|327.01|6
1728867290000|2024-10-14 00:54:50|320.09|318.39|320.06|318.36|320.09|318.39|320.01|318.31|11
1728881660000|2024-10-14 04:54:20|328.71|327.01|328.77|327.07|328.77|327.07|328.69|326.99|10
1728881670000|2024-10-14 04:54:30|328.78|327.08|328.69|326.99|328.79|327.09|328.69|326.99|10
1728867300000|2024-10-14 00:55:00|320.05|318.35|320.14|318.44|320.14|318.44|320.05|318.35|15
1728881680000|2024-10-14 04:54:40|328.72|327.02|328.68|326.98|328.75|327.05|328.68|326.98|14
1728867310000|2024-10-14 00:55:10|320.2|318.5|320.29|318.59|320.31|318.61|320.2|318.5|16
1728881690000|2024-10-14 04:54:50|328.69|326.99|328.74|327.04|328.79|327.09|328.69|326.99|11
1728867320000|2024-10-14 00:55:20|320.28|318.58|320.3|318.6|320.34|318.64|320.27|318.57|7
1728881700000|2024-10-14 04:55:00|328.72|327.02|328.68|326.98|328.72|327.02|328.61|326.91|11
1728867330000|2024-10-14 00:55:30|320.31|318.61|320.36|318.66|320.41|318.71|320.31|318.61|13
1728881710000|2024-10-14 04:55:10|328.67|326.97|328.61|326.91|328.74|327.04|328.6|326.9|14
1728867340000|2024-10-14 00:55:40|320.37|318.67|320.39|318.69|320.39|318.69|320.34|318.64|11
1728881720000|2024-10-14 04:55:20|328.62|326.92|328.65|326.95|328.65|326.95|328.62|326.92|8
1728867350000|2024-10-14 00:55:50|320.36|318.66|320.34|318.64|320.36|318.66|320.33|318.63|5
1728881730000|2024-10-14 04:55:30|328.67|326.97|328.44|326.74|328.67|326.97|328.44|326.74|7
1728867360000|2024-10-14 00:56:00|320.35|318.65|320.42|318.72|320.49|318.79|320.35|318.65|13
1728881740000|2024-10-14 04:55:40|328.43|326.73|328.33|326.63|328.43|326.73|328.33|326.63|13
1728867370000|2024-10-14 00:56:10|320.39|318.69|320.34|318.64|320.39|318.69|320.33|318.63|5
1728881750000|2024-10-14 04:55:50|328.31|326.61|328.32|326.62|328.33|326.63|328.31|326.61|6
1728867380000|2024-10-14 00:56:20|320.33|318.63|320.45|318.75|320.45|318.75|320.32|318.62|10
1728881760000|2024-10-14 04:56:00|328.33|326.63|328.31|326.61|328.35|326.65|328.31|326.61|8
1728867390000|2024-10-14 00:56:30|320.43|318.73|320.41|318.71|320.44|318.74|320.4|318.7|12
1728881770000|2024-10-14 04:56:10|328.29|326.59|328.25|326.55|328.29|326.59|328.23|326.53|4
1728867400000|2024-10-14 00:56:40|320.42|318.72|320.43|318.73|320.49|318.79|320.41|318.71|15
1728881780000|2024-10-14 04:56:20|328.23|326.53|328.25|326.55|328.25|326.55|328.23|326.53|2
1728867410000|2024-10-14 00:56:50|320.42|318.72|320.48|318.78|320.48|318.78|320.42|318.72|8
1728881790000|2024-10-14 04:56:30|328.24|326.54|328.25|326.55|328.25|326.55|328.24|326.54|2
1728867420000|2024-10-14 00:57:00|320.49|318.79|320.51|318.81|320.54|318.84|320.49|318.79|16
1728881800000|2024-10-14 04:56:40|328.26|326.56|328.24|326.54|328.28|326.58|328.22|326.52|8
1728867430000|2024-10-14 00:57:10|320.52|318.82|320.5|318.8|320.52|318.82|320.48|318.78|14
1728881810000|2024-10-14 04:56:50|328.22|326.52|328.18|326.48|328.23|326.53|328.18|326.48|5
1728867440000|2024-10-14 00:57:20|320.51|318.81|320.52|318.82|320.54|318.84|320.51|318.81|8
1728881820000|2024-10-14 04:57:00|328.19|326.49|328.15|326.45|328.19|326.49|328.15|326.45|4
1728867450000|2024-10-14 00:57:30|320.53|318.83|320.51|318.81|320.53|318.83|320.51|318.81|2
1728881830000|2024-10-14 04:57:10|328.16|326.46|328.19|326.49|328.26|326.56|328.16|326.46|24
1728867460000|2024-10-14 00:57:40|320.52|318.82|320.54|318.84|320.55|318.85|320.5|318.8|11
1728881840000|2024-10-14 04:57:20|328.17|326.47|328.2|326.5|328.2|326.5|328.17|326.47|5
1728867470000|2024-10-14 00:57:50|320.55|318.85|320.54|318.84|320.55|318.85|320.51|318.81|7
1728881850000|2024-10-14 04:57:30|328.22|326.52|328.19|326.49|328.22|326.52|328.19|326.49|5
1728867480000|2024-10-14 00:58:00|320.55|318.85|320.52|318.82|320.61|318.91|320.51|318.81|15
1728881860000|2024-10-14 04:57:40|328.17|326.47|328.23|326.53|328.23|326.53|328.17|326.47|3
1728867490000|2024-10-14 00:58:10|320.51|318.81|320.37|318.67|320.51|318.81|320.36|318.66|15
1728881870000|2024-10-14 04:57:50|328.21|326.51|328.22|326.52|328.23|326.53|328.17|326.47|10
1728867500000|2024-10-14 00:58:20|320.36|318.66|320.27|318.57|320.36|318.66|320.26|318.56|6
1728881880000|2024-10-14 04:58:00|328.2|326.5|328.17|326.47|328.2|326.5|328.17|326.47|4
1728867510000|2024-10-14 00:58:30|320.28|318.58|320.31|318.61|320.32|318.62|320.28|318.58|10
1728881890000|2024-10-14 04:58:10|328.19|326.49|328.21|326.51|328.22|326.52|328.19|326.49|4
1728867520000|2024-10-14 00:58:40|320.32|318.62|320.21|318.51|320.33|318.63|320.19|318.49|16
1728881900000|2024-10-14 04:58:20|328.16|326.46|328.13|326.43|328.17|326.47|328.13|326.43|6
1728867530000|2024-10-14 00:58:50|320.22|318.52|320.14|318.44|320.22|318.52|320.09|318.39|10
1728881910000|2024-10-14 04:58:30|328.11|326.41|328.1|326.4|328.11|326.41|328.1|326.4|2
1728867540000|2024-10-14 00:59:00|320.16|318.46|320.28|318.58|320.29|318.59|320.16|318.46|11
1728881920000|2024-10-14 04:58:40|328.12|326.42|328.14|326.44|328.14|326.44|328.04|326.34|10
1728867550000|2024-10-14 00:59:10|320.24|318.54|320.23|318.53|320.26|318.56|320.22|318.52|12
1728881930000|2024-10-14 04:58:50|328.2|326.5|328.2|326.5|328.21|326.51|328.18|326.48|6
1728867560000|2024-10-14 00:59:20|320.24|318.54|320.23|318.53|320.27|318.57|320.23|318.53|9
1728881940000|2024-10-14 04:59:00|328.21|326.51|328.2|326.5|328.21|326.51|328.2|326.5|6
1728867570000|2024-10-14 00:59:30|320.24|318.54|320.25|318.55|320.27|318.57|320.23|318.53|9
1728881950000|2024-10-14 04:59:10|328.21|326.51|328.22|326.52|328.24|326.54|328.21|326.51|5
1728867580000|2024-10-14 00:59:40|320.26|318.56|320.31|318.61|320.31|318.61|320.26|318.56|5
1728881960000|2024-10-14 04:59:20|328.23|326.53|328.22|326.52|328.23|326.53|328.22|326.52|2
1728867590000|2024-10-14 00:59:50|320.32|318.62|320.31|318.61|320.35|318.65|320.31|318.61|6
1728881970000|2024-10-14 04:59:30|328.23|326.53|328.23|326.53|328.23|326.53|328.22|326.52|3
1728867600000|2024-10-14 01:00:00|320.3|318.6|320.27|318.57|320.32|318.62|320.23|318.53|11
1728881980000|2024-10-14 04:59:40|328.24|326.54|328.22|326.52|328.24|326.54|328.22|326.52|4
1728867610000|2024-10-14 01:00:10|320.29|318.59|320.46|318.76|320.46|318.76|320.29|318.59|18
1728881990000|2024-10-14 04:59:50|328.23|326.53|328.22|326.52|328.24|326.54|328.22|326.52|3
1728867620000|2024-10-14 01:00:20|320.45|318.75|320.47|318.77|320.47|318.77|320.42|318.72|11
1728882000000|2024-10-14 05:00:00|328.24|326.54|328.33|326.63|328.34|326.64|328.22|326.52|16
1728867630000|2024-10-14 01:00:30|320.46|318.76|320.43|318.73|320.47|318.77|320.43|318.73|6
1728882010000|2024-10-14 05:00:10|328.34|326.64|328.36|326.66|328.37|326.67|328.34|326.64|7
1728867640000|2024-10-14 01:00:40|320.4|318.7|320.53|318.83|320.53|318.83|320.4|318.7|9
1728882020000|2024-10-14 05:00:20|328.38|326.68|328.46|326.76|328.47|326.77|328.38|326.68|6
1728867650000|2024-10-14 01:00:50|320.54|318.84|320.65|318.95|320.65|318.95|320.54|318.84|8
1728882030000|2024-10-14 05:00:30|328.47|326.77|328.47|326.77|328.47|326.77|328.43|326.73|12
1728867660000|2024-10-14 01:01:00|320.63|318.93|320.67|318.97|320.67|318.97|320.63|318.93|11
1728882040000|2024-10-14 05:00:40|328.48|326.78|328.46|326.76|328.48|326.78|328.45|326.75|5
1728867670000|2024-10-14 01:01:10|320.66|318.96|320.73|319.03|320.73|319.03|320.64|318.94|12
1728882050000|2024-10-14 05:00:50|328.45|326.75|328.45|326.75|328.45|326.75|328.44|326.74|3
1728867680000|2024-10-14 01:01:20|320.74|319.04|320.81|319.11|320.84|319.14|320.74|319.04|11
1728882060000|2024-10-14 05:01:00|328.46|326.76|328.54|326.84|328.54|326.84|328.46|326.76|13
1728867690000|2024-10-14 01:01:30|320.8|319.1|320.75|319.05|320.82|319.12|320.75|319.05|13
1728882070000|2024-10-14 05:01:10|328.53|326.83|328.54|326.84|328.54|326.84|328.45|326.75|16
1728867700000|2024-10-14 01:01:40|320.76|319.06|320.83|319.13|320.84|319.14|320.74|319.04|13
1728882080000|2024-10-14 05:01:20|328.55|326.85|328.45|326.75|328.58|326.88|328.42|326.72|14
1728867710000|2024-10-14 01:01:50|320.82|319.12|320.7|319|320.82|319.12|320.69|318.99|9
1728882090000|2024-10-14 05:01:30|328.48|326.78|328.53|326.83|328.55|326.85|328.46|326.76|16
1728867720000|2024-10-14 01:02:00|320.71|319.01|320.76|319.06|320.85|319.15|320.71|319.01|19
1728882100000|2024-10-14 05:01:40|328.52|326.82|328.42|326.72|328.53|326.83|328.42|326.72|7
1728867730000|2024-10-14 01:02:10|320.77|319.07|320.76|319.06|320.82|319.12|320.75|319.05|13
1728882110000|2024-10-14 05:01:50|328.43|326.73|328.45|326.75|328.45|326.75|328.43|326.73|3
1728867740000|2024-10-14 01:02:20|320.77|319.07|320.87|319.17|320.89|319.19|320.77|319.07|13
1728882120000|2024-10-14 05:02:00|328.46|326.76|328.43|326.73|328.51|326.81|328.43|326.73|11
1728867750000|2024-10-14 01:02:30|320.89|319.19|320.94|319.24|320.94|319.24|320.89|319.19|8
1728882130000|2024-10-14 05:02:10|328.41|326.71|328.36|326.66|328.41|326.71|328.36|326.66|2
1728867760000|2024-10-14 01:02:40|320.95|319.25|320.98|319.28|320.98|319.28|320.93|319.23|12
1728882140000|2024-10-14 05:02:20|328.33|326.63|328.28|326.58|328.33|326.63|328.22|326.52|7
1728867770000|2024-10-14 01:02:50|320.99|319.29|320.99|319.29|320.99|319.29|320.99|319.29|1
1728882150000|2024-10-14 05:02:30|328.34|326.64|328.25|326.55|328.35|326.65|328.25|326.55|17
1728867780000|2024-10-14 01:03:00|321|319.3|320.89|319.19|321|319.3|320.88|319.18|10
1728882160000|2024-10-14 05:02:40|328.26|326.56|328.31|326.61|328.35|326.65|328.26|326.56|13
1728867790000|2024-10-14 01:03:10|320.88|319.18|320.89|319.19|320.92|319.22|320.88|319.18|9
1728882170000|2024-10-14 05:02:50|328.34|326.64|328.35|326.65|328.39|326.69|328.34|326.64|9
1728867800000|2024-10-14 01:03:20|320.86|319.16|321|319.3|321|319.3|320.86|319.16|12
1728882180000|2024-10-14 05:03:00|328.34|326.64|328.38|326.68|328.4|326.7|328.34|326.64|11
1728867810000|2024-10-14 01:03:30|320.99|319.29|321|319.3|321.01|319.31|320.96|319.26|11
1728882190000|2024-10-14 05:03:10|328.36|326.66|328.24|326.54|328.36|326.66|328.24|326.54|6
1728867820000|2024-10-14 01:03:40|321.01|319.31|320.97|319.27|321.01|319.31|320.95|319.25|9
1728882210000|2024-10-14 05:03:30|328.25|326.55|328.27|326.57|328.29|326.59|328.24|326.54|10
1728867830000|2024-10-14 01:03:50|320.98|319.28|321.03|319.33|321.03|319.33|320.98|319.28|7
1728882220000|2024-10-14 05:03:40|328.29|326.59|328.3|326.6|328.35|326.65|328.27|326.57|9
1728867840000|2024-10-14 01:04:00|321.01|319.31|320.99|319.29|321.04|319.34|320.98|319.28|12
1728882230000|2024-10-14 05:03:50|328.29|326.59|328.29|326.59|328.3|326.6|328.28|326.58|9
1728867850000|2024-10-14 01:04:10|320.97|319.27|320.88|319.18|320.98|319.28|320.83|319.13|18
1728882240000|2024-10-14 05:04:00|328.28|326.58|328.16|326.46|328.28|326.58|328.16|326.46|11
1728867860000|2024-10-14 01:04:20|320.89|319.19|320.98|319.28|320.99|319.29|320.85|319.15|16
1728882250000|2024-10-14 05:04:10|328.17|326.47|328.17|326.47|328.17|326.47|328.16|326.46|5
1728867870000|2024-10-14 01:04:30|320.95|319.25|321.01|319.31|321.07|319.37|320.95|319.25|16
1728882260000|2024-10-14 05:04:20|328.16|326.46|328.07|326.37|328.16|326.46|328.07|326.37|6
1728867880000|2024-10-14 01:04:40|321.02|319.32|320.93|319.23|321.02|319.32|320.93|319.23|5
1728882270000|2024-10-14 05:04:30|328.08|326.38|328.03|326.33|328.08|326.38|328.02|326.32|8
1728867890000|2024-10-14 01:04:50|320.94|319.24|320.93|319.23|320.95|319.25|320.93|319.23|7
1728882280000|2024-10-14 05:04:40|328.04|326.34|327.95|326.25|328.05|326.35|327.95|326.25|9
1728882290000|2024-10-14 05:04:50|327.94|326.24|327.96|326.26|327.98|326.28|327.94|326.24|16
1728867900000|2024-10-14 01:05:00|320.94|319.24|320.84|319.14|320.94|319.24|320.77|319.07|15
1728867910000|2024-10-14 01:05:10|320.85|319.15|320.84|319.14|320.85|319.15|320.8|319.1|9
1728882300000|2024-10-14 05:05:00|327.95|326.25|328.07|326.37|328.07|326.37|327.95|326.25|12
1728867920000|2024-10-14 01:05:20|320.83|319.13|320.98|319.28|320.98|319.28|320.83|319.13|9
1728882310000|2024-10-14 05:05:10|328.05|326.35|328.02|326.32|328.05|326.35|328.02|326.32|4
1728867930000|2024-10-14 01:05:30|321|319.3|321.02|319.32|321.02|319.32|321|319.3|9
1728882320000|2024-10-14 05:05:20|327.94|326.24|327.84|326.14|327.94|326.24|327.84|326.14|5
1728867940000|2024-10-14 01:05:40|321.01|319.31|320.99|319.29|321.03|319.33|320.98|319.28|8
1728882330000|2024-10-14 05:05:30|327.79|326.09|327.71|326.01|327.79|326.09|327.6|325.9|16
1728867950000|2024-10-14 01:05:50|321|319.3|321.02|319.32|321.03|319.33|321|319.3|7
1728882340000|2024-10-14 05:05:40|327.7|326|327.65|325.95|327.7|326|327.65|325.95|7
1728867960000|2024-10-14 01:06:00|321.01|319.31|321|319.3|321.02|319.32|320.99|319.29|5
1728882350000|2024-10-14 05:05:50|327.62|325.92|327.46|325.76|327.62|325.92|327.44|325.74|18
1728867970000|2024-10-14 01:06:10|321.01|319.31|321.01|319.31|321.03|319.33|321|319.3|10
1728882360000|2024-10-14 05:06:00|327.47|325.77|327.63|325.93|327.66|325.96|327.45|325.75|18
1728867980000|2024-10-14 01:06:20|321.02|319.32|321.03|319.33|321.03|319.33|320.99|319.29|8
1728882370000|2024-10-14 05:06:10|327.64|325.94|327.6|325.9|327.65|325.95|327.57|325.87|20
1728867990000|2024-10-14 01:06:30|321.01|319.31|321|319.3|321.02|319.32|320.99|319.29|7
1728882380000|2024-10-14 05:06:20|327.61|325.91|327.37|325.67|327.61|325.91|327.36|325.66|21
1728868000000|2024-10-14 01:06:40|321.01|319.31|321.1|319.4|321.1|319.4|321.01|319.31|14
1728882390000|2024-10-14 05:06:30|327.36|325.66|327.46|325.76|327.47|325.77|327.36|325.66|10
1728868010000|2024-10-14 01:06:50|321.08|319.38|321.03|319.33|321.08|319.38|321|319.3|7
1728882400000|2024-10-14 05:06:40|327.48|325.78|327.38|325.68|327.48|325.78|327.37|325.67|21
1728868020000|2024-10-14 01:07:00|321.06|319.36|321.2|319.5|321.2|319.5|321.06|319.36|16
1728882410000|2024-10-14 05:06:50|327.37|325.67|327.44|325.74|327.44|325.74|327.37|325.67|7
1728868030000|2024-10-14 01:07:10|321.22|319.52|321.22|319.52|321.25|319.55|321.22|319.52|8
1728882420000|2024-10-14 05:07:00|327.42|325.72|327.2|325.5|327.42|325.72|327.17|325.47|15
1728868040000|2024-10-14 01:07:20|321.19|319.49|321.14|319.44|321.19|319.49|321.14|319.44|4
1728882430000|2024-10-14 05:07:10|327.25|325.55|327.28|325.58|327.31|325.61|327.25|325.55|13
1728868050000|2024-10-14 01:07:30|321.13|319.43|321.14|319.44|321.15|319.45|321.13|319.43|4
1728882440000|2024-10-14 05:07:20|327.26|325.56|327.25|325.55|327.26|325.56|327.25|325.55|2
1728868060000|2024-10-14 01:07:40|321.15|319.45|320.99|319.29|321.15|319.45|320.99|319.29|6
1728882470000|2024-10-14 05:07:50|327.24|325.54|327.25|325.55|327.25|325.55|327.24|325.54|2
1728868070000|2024-10-14 01:07:50|321|319.3|321.03|319.33|321.05|319.35|321|319.3|14
1728882480000|2024-10-14 05:08:00|327.08|325.38|326.86|325.16|327.08|325.38|326.86|325.16|8
1728868080000|2024-10-14 01:08:00|321.01|319.31|320.84|319.14|321.03|319.33|320.84|319.14|16
1728882490000|2024-10-14 05:08:10|326.85|325.15|326.78|325.08|326.85|325.15|326.75|325.05|15
1728868090000|2024-10-14 01:08:10|320.85|319.15|320.89|319.19|320.9|319.2|320.84|319.14|14
1728882500000|2024-10-14 05:08:20|326.77|325.07|326.72|325.02|326.78|325.08|326.72|325.02|17
1728868100000|2024-10-14 01:08:20|320.88|319.18|320.88|319.18|320.91|319.21|320.88|319.18|8
1728882510000|2024-10-14 05:08:30|326.71|325.01|326.92|325.22|326.92|325.22|326.7|325|14
1728868110000|2024-10-14 01:08:30|320.89|319.19|320.93|319.23|320.93|319.23|320.88|319.18|8
1728882520000|2024-10-14 05:08:40|326.91|325.21|326.91|325.21|326.93|325.23|326.88|325.18|16
1728868120000|2024-10-14 01:08:40|320.94|319.24|320.92|319.22|320.94|319.24|320.91|319.21|7
1728882530000|2024-10-14 05:08:50|326.89|325.19|326.87|325.17|326.9|325.2|326.86|325.16|12
1728868130000|2024-10-14 01:08:50|320.94|319.24|321|319.3|321|319.3|320.9|319.2|12
1728882540000|2024-10-14 05:09:00|326.89|325.19|326.73|325.03|326.91|325.21|326.73|325.03|19
1728868140000|2024-10-14 01:09:00|320.97|319.27|321.02|319.32|321.02|319.32|320.97|319.27|6
1728882550000|2024-10-14 05:09:10|326.72|325.02|326.76|325.06|326.78|325.08|326.71|325.01|20
1728868150000|2024-10-14 01:09:10|321.04|319.34|321.05|319.35|321.06|319.36|321.01|319.31|14
1728882560000|2024-10-14 05:09:20|326.75|325.05|326.63|324.93|326.75|325.05|326.61|324.91|17
1728868160000|2024-10-14 01:09:20|321.03|319.33|321.05|319.35|321.06|319.36|321.02|319.32|11
1728882570000|2024-10-14 05:09:30|326.64|324.94|326.66|324.96|326.66|324.96|326.64|324.94|3
1728868170000|2024-10-14 01:09:30|321.06|319.36|321.2|319.5|321.21|319.51|321.06|319.36|6
1728882580000|2024-10-14 05:09:40|326.65|324.95|326.64|324.94|326.66|324.96|326.63|324.93|7
1728868180000|2024-10-14 01:09:40|321.19|319.49|321.22|319.52|321.22|319.52|321.17|319.47|10
1728882590000|2024-10-14 05:09:50|326.65|324.95|326.61|324.91|326.69|324.99|326.6|324.9|9
1728868190000|2024-10-14 01:09:50|321.2|319.5|321.24|319.54|321.24|319.54|321.2|319.5|11
1728882600000|2024-10-14 05:10:00|326.6|324.9|326.54|324.84|326.6|324.9|326.51|324.81|13
1728868200000|2024-10-14 01:10:00|321.25|319.55|321.24|319.54|321.3|319.6|321.23|319.53|13
1728882610000|2024-10-14 05:10:10|326.63|324.93|327.02|325.32|327.02|325.32|326.63|324.93|24
1728868210000|2024-10-14 01:10:10|321.22|319.52|321.21|319.51|321.25|319.55|321.2|319.5|9
1728882620000|2024-10-14 05:10:20|327.01|325.31|327.28|325.58|327.28|325.58|327.01|325.31|24
1728868220000|2024-10-14 01:10:20|321.19|319.49|321.2|319.5|321.22|319.52|321.19|319.49|13
1728882630000|2024-10-14 05:10:30|327.33|325.63|327.29|325.59|327.34|325.64|327.27|325.57|16
1728868230000|2024-10-14 01:10:30|321.21|319.51|321.3|319.6|321.3|319.6|321.21|319.51|16
1728882640000|2024-10-14 05:10:40|327.3|325.6|327.49|325.79|327.49|325.79|327.29|325.59|20
1728868240000|2024-10-14 01:10:40|321.26|319.56|321.37|319.67|321.37|319.67|321.26|319.56|18
1728882650000|2024-10-14 05:10:50|327.47|325.77|327.29|325.59|327.47|325.77|327.25|325.55|21
1728868250000|2024-10-14 01:10:50|321.38|319.68|321.43|319.73|321.43|319.73|321.36|319.66|17
1728882660000|2024-10-14 05:11:00|327.28|325.58|327.48|325.78|327.49|325.79|327.28|325.58|21
1728868260000|2024-10-14 01:11:00|321.42|319.72|321.57|319.87|321.59|319.89|321.42|319.72|14
1728882670000|2024-10-14 05:11:10|327.49|325.79|327.3|325.6|327.51|325.81|327.28|325.58|18
1728868270000|2024-10-14 01:11:10|321.59|319.89|321.64|319.94|321.65|319.95|321.59|319.89|17
1728882680000|2024-10-14 05:11:20|327.35|325.65|327.26|325.56|327.35|325.65|327.24|325.54|19
1728868280000|2024-10-14 01:11:20|321.65|319.95|321.64|319.94|321.65|319.95|321.59|319.89|13
1728882690000|2024-10-14 05:11:30|327.27|325.57|327.2|325.5|327.28|325.58|327.2|325.5|14
1728868290000|2024-10-14 01:11:30|321.65|319.95|321.72|320.02|321.72|320.02|321.63|319.93|8
1728882700000|2024-10-14 05:11:40|327.18|325.48|327.24|325.54|327.24|325.54|327.12|325.42|19
1728868300000|2024-10-14 01:11:40|321.73|320.03|321.74|320.04|321.78|320.08|321.73|320.03|13
1728882710000|2024-10-14 05:11:50|327.25|325.55|327.25|325.55|327.27|325.57|327.23|325.53|19
1728868310000|2024-10-14 01:11:50|321.75|320.05|321.79|320.09|321.8|320.1|321.75|320.05|10
1728882720000|2024-10-14 05:12:00|327.26|325.56|327.26|325.56|327.31|325.61|327.2|325.5|19
1728868320000|2024-10-14 01:12:00|321.78|320.08|321.93|320.23|321.93|320.23|321.78|320.08|14
1728882730000|2024-10-14 05:12:10|327.24|325.54|327.24|325.54|327.28|325.58|327.22|325.52|15
1728868330000|2024-10-14 01:12:10|321.92|320.22|321.92|320.22|321.92|320.22|321.86|320.16|13
1728882740000|2024-10-14 05:12:20|327.23|325.53|327.24|325.54|327.24|325.54|327.22|325.52|10
1728868340000|2024-10-14 01:12:20|321.91|320.21|321.92|320.22|321.94|320.24|321.91|320.21|12
1728882750000|2024-10-14 05:12:30|327.23|325.53|327.17|325.47|327.23|325.53|327.17|325.47|19
1728868350000|2024-10-14 01:12:30|321.9|320.2|321.9|320.2|321.91|320.21|321.89|320.19|11
1728882760000|2024-10-14 05:12:40|327.16|325.46|327.05|325.35|327.16|325.46|327.05|325.35|16
1728868360000|2024-10-14 01:12:40|321.91|320.21|321.81|320.11|321.91|320.21|321.8|320.1|13
1728882770000|2024-10-14 05:12:50|327.06|325.36|327.04|325.34|327.06|325.36|327.03|325.33|6
1728868370000|2024-10-14 01:12:50|321.8|320.1|321.96|320.26|321.96|320.26|321.8|320.1|16
1728882780000|2024-10-14 05:13:00|327.05|325.35|326.94|325.24|327.09|325.39|326.94|325.24|16
1728868380000|2024-10-14 01:13:00|321.94|320.24|322.06|320.36|322.06|320.36|321.92|320.22|11
1728882790000|2024-10-14 05:13:10|326.95|325.25|326.98|325.28|326.98|325.28|326.94|325.24|14
1728868390000|2024-10-14 01:13:10|322.1|320.4|322.16|320.46|322.16|320.46|322.08|320.38|12
1728882800000|2024-10-14 05:13:20|326.97|325.27|326.96|325.26|326.97|325.27|326.94|325.24|15
1728868400000|2024-10-14 01:13:20|322.13|320.43|322.13|320.43|322.13|320.43|322.09|320.39|16
1728882810000|2024-10-14 05:13:30|326.89|325.19|326.93|325.23|326.94|325.24|326.86|325.16|15
1728868410000|2024-10-14 01:13:30|322.11|320.41|322.17|320.47|322.18|320.48|322.06|320.36|13
1728882820000|2024-10-14 05:13:40|326.92|325.22|327.06|325.36|327.06|325.36|326.92|325.22|14
1728868420000|2024-10-14 01:13:40|322.19|320.49|322.22|320.52|322.23|320.53|322.19|320.49|14
1728882830000|2024-10-14 05:13:50|327.05|325.35|327.04|325.34|327.05|325.35|327.03|325.33|8
1728868430000|2024-10-14 01:13:50|322.21|320.51|322.17|320.47|322.24|320.54|322.17|320.47|14
1728882840000|2024-10-14 05:14:00|327.05|325.35|327.03|325.33|327.08|325.38|327.03|325.33|13
1728868440000|2024-10-14 01:14:00|322.18|320.48|322.16|320.46|322.19|320.49|322.12|320.42|15
1728882850000|2024-10-14 05:14:10|327.04|325.34|327.05|325.35|327.06|325.36|327.03|325.33|8
1728868450000|2024-10-14 01:14:10|322.17|320.47|322.2|320.5|322.21|320.51|322.17|320.47|17
1728882860000|2024-10-14 05:14:20|327.04|325.34|327|325.3|327.06|325.36|327|325.3|11
1728868460000|2024-10-14 01:14:20|322.22|320.52|322.23|320.53|322.24|320.54|322.21|320.51|11
1728882870000|2024-10-14 05:14:30|326.99|325.29|326.88|325.18|326.99|325.29|326.88|325.18|14
1728868470000|2024-10-14 01:14:30|322.22|320.52|322.19|320.49|322.23|320.53|322.18|320.48|11
1728882880000|2024-10-14 05:14:40|326.89|325.19|326.92|325.22|326.95|325.25|326.89|325.19|16
1728868480000|2024-10-14 01:14:40|322.2|320.5|322.19|320.49|322.22|320.52|322.18|320.48|7
1728882890000|2024-10-14 05:14:50|326.91|325.21|326.9|325.2|326.96|325.26|326.9|325.2|11
1728868490000|2024-10-14 01:14:50|322.24|320.54|322.19|320.49|322.24|320.54|322.19|320.49|15
1728882900000|2024-10-14 05:15:00|326.92|325.22|326.86|325.16|326.94|325.24|326.77|325.07|17
1728868500000|2024-10-14 01:15:00|322.17|320.47|322.3|320.6|322.3|320.6|322.11|320.41|14
1728882910000|2024-10-14 05:15:10|326.84|325.14|326.89|325.19|326.92|325.22|326.84|325.14|20
1728868510000|2024-10-14 01:15:10|322.34|320.64|322.19|320.49|322.34|320.64|322.17|320.47|21
1728882920000|2024-10-14 05:15:20|326.9|325.2|326.96|325.26|326.96|325.26|326.9|325.2|10
1728868520000|2024-10-14 01:15:20|322.15|320.45|322.19|320.49|322.19|320.49|322.08|320.38|12
1728882930000|2024-10-14 05:15:30|326.97|325.27|326.95|325.25|326.97|325.27|326.91|325.21|16
1728868530000|2024-10-14 01:15:30|322.16|320.46|322.23|320.53|322.25|320.55|322.16|320.46|10
1728882940000|2024-10-14 05:15:40|326.92|325.22|326.92|325.22|326.94|325.24|326.78|325.08|21
1728868540000|2024-10-14 01:15:40|322.24|320.54|322.29|320.59|322.29|320.59|322.24|320.54|4
1728882950000|2024-10-14 05:15:50|326.9|325.2|326.81|325.11|326.9|325.2|326.78|325.08|19
1728868550000|2024-10-14 01:15:50|322.28|320.58|322.18|320.48|322.28|320.58|322.18|320.48|7
1728882960000|2024-10-14 05:16:00|326.85|325.15|326.76|325.06|326.85|325.15|326.71|325.01|16
1728868560000|2024-10-14 01:16:00|322.19|320.49|322.2|320.5|322.22|320.52|322.19|320.49|8
1728882970000|2024-10-14 05:16:10|326.77|325.07|326.75|325.05|326.81|325.11|326.73|325.03|14
1728868570000|2024-10-14 01:16:10|322.21|320.51|322.17|320.47|322.21|320.51|322.17|320.47|5
1728882980000|2024-10-14 05:16:20|326.76|325.06|326.93|325.23|326.94|325.24|326.76|325.06|14
1728868580000|2024-10-14 01:16:20|322.14|320.44|322.12|320.42|322.16|320.46|322.02|320.32|16
1728882990000|2024-10-14 05:16:30|326.94|325.24|326.93|325.23|326.96|325.26|326.88|325.18|16
1728868590000|2024-10-14 01:16:30|322.14|320.44|322.13|320.43|322.14|320.44|322.11|320.41|11
1728883000000|2024-10-14 05:16:40|326.94|325.24|327.11|325.41|327.11|325.41|326.94|325.24|13
1728868600000|2024-10-14 01:16:40|322.14|320.44|322.13|320.43|322.15|320.45|322.12|320.42|12
1728883010000|2024-10-14 05:16:50|327.16|325.46|327.17|325.47|327.19|325.49|327.08|325.38|13
1728868610000|2024-10-14 01:16:50|322.14|320.44|322.28|320.58|322.28|320.58|322.13|320.43|12
1728883020000|2024-10-14 05:17:00|327.18|325.48|327.31|325.61|327.31|325.61|327.15|325.45|19
1728868620000|2024-10-14 01:17:00|322.29|320.59|322.34|320.64|322.34|320.64|322.26|320.56|18
1728883030000|2024-10-14 05:17:10|327.3|325.6|327.4|325.7|327.4|325.7|327.27|325.57|17
1728868630000|2024-10-14 01:17:10|322.36|320.66|322.41|320.71|322.43|320.73|322.36|320.66|11
1728883040000|2024-10-14 05:17:20|327.39|325.69|327.36|325.66|327.41|325.71|327.36|325.66|11
1728868640000|2024-10-14 01:17:20|322.4|320.7|322.3|320.6|322.41|320.71|322.3|320.6|14
1728883050000|2024-10-14 05:17:30|327.32|325.62|327.15|325.45|327.32|325.62|327.15|325.45|14
1728868650000|2024-10-14 01:17:30|322.29|320.59|322.2|320.5|322.29|320.59|322.18|320.48|10
1728883060000|2024-10-14 05:17:40|327.18|325.48|327.29|325.59|327.3|325.6|327.16|325.46|17
1728868660000|2024-10-14 01:17:40|322.21|320.51|322.31|320.61|322.31|320.61|322.19|320.49|16
1728883070000|2024-10-14 05:17:50|327.31|325.61|327.35|325.65|327.35|325.65|327.31|325.61|15
1728868670000|2024-10-14 01:17:50|322.3|320.6|322.29|320.59|322.32|320.62|322.28|320.58|8
1728883080000|2024-10-14 05:18:00|327.36|325.66|327.4|325.7|327.46|325.76|327.36|325.66|12
1728868680000|2024-10-14 01:18:00|322.31|320.61|322.41|320.71|322.42|320.72|322.3|320.6|13
1728883090000|2024-10-14 05:18:10|327.39|325.69|327.38|325.68|327.39|325.69|327.29|325.59|23
1728868690000|2024-10-14 01:18:10|322.46|320.76|322.54|320.84|322.55|320.85|322.45|320.75|16
1728883100000|2024-10-14 05:18:20|327.37|325.67|327.34|325.64|327.42|325.72|327.33|325.63|22
1728868700000|2024-10-14 01:18:20|322.5|320.8|322.4|320.7|322.51|320.81|322.38|320.68|13
1728883110000|2024-10-14 05:18:30|327.35|325.65|327.32|325.62|327.36|325.66|327.32|325.62|8
1728868710000|2024-10-14 01:18:30|322.39|320.69|322.39|320.69|322.4|320.7|322.38|320.68|7
1728883120000|2024-10-14 05:18:40|327.28|325.58|327.34|325.64|327.34|325.64|327.27|325.57|12
1728868740000|2024-10-14 01:19:00|322.4|320.7|322.4|320.7|322.4|320.7|322.4|320.7|1
1728883130000|2024-10-14 05:18:50|327.36|325.66|327.41|325.71|327.52|325.82|327.36|325.66|14
1728868750000|2024-10-14 01:19:10|322.41|320.71|322.39|320.69|322.41|320.71|322.37|320.67|6
1728883140000|2024-10-14 05:19:00|327.39|325.69|327.48|325.78|327.48|325.78|327.39|325.69|16
1728868760000|2024-10-14 01:19:20|322.4|320.7|322.41|320.71|322.41|320.71|322.4|320.7|2
1728883150000|2024-10-14 05:19:10|327.47|325.77|327.46|325.76|327.48|325.78|327.44|325.74|21
1728868770000|2024-10-14 01:19:30|322.39|320.69|322.42|320.72|322.42|320.72|322.39|320.69|4
1728883160000|2024-10-14 05:19:20|327.45|325.75|327.47|325.77|327.54|325.84|327.45|325.75|11
1728868780000|2024-10-14 01:19:40|322.43|320.73|322.44|320.74|322.44|320.74|322.43|320.73|2
1728883170000|2024-10-14 05:19:30|327.5|325.8|327.41|325.71|327.5|325.8|327.41|325.71|6
1728868790000|2024-10-14 01:19:50|322.42|320.72|322.39|320.69|322.42|320.72|322.39|320.69|2
1728883200000|2024-10-14 05:20:00|327.45|325.75|327.52|325.82|327.53|325.83|327.42|325.72|19
1728868800000|2024-10-14 01:20:00|322.38|320.68|322.43|320.73|322.43|320.73|322.38|320.68|9
1728883210000|2024-10-14 05:20:10|327.54|325.84|327.56|325.86|327.61|325.91|327.54|325.84|13
1728868810000|2024-10-14 01:20:10|322.44|320.74|322.31|320.61|322.44|320.74|322.26|320.56|12
1728883220000|2024-10-14 05:20:20|327.55|325.85|327.41|325.71|327.55|325.85|327.41|325.71|4
1728868820000|2024-10-14 01:20:20|322.32|320.62|322.31|320.61|322.32|320.62|322.3|320.6|6
1728883230000|2024-10-14 05:20:30|327.39|325.69|327.37|325.67|327.39|325.69|327.35|325.65|7
1728868830000|2024-10-14 01:20:30|322.3|320.6|322.29|320.59|322.3|320.6|322.28|320.58|9
1728883240000|2024-10-14 05:20:40|327.36|325.66|327.37|325.67|327.4|325.7|327.35|325.65|15
1728868840000|2024-10-14 01:20:40|322.3|320.6|322.3|320.6|322.3|320.6|322.28|320.58|7
1728883250000|2024-10-14 05:20:50|327.35|325.65|327.21|325.51|327.36|325.66|327.2|325.5|15
1728868860000|2024-10-14 01:21:00|322.37|320.67|322.4|320.7|322.44|320.74|322.37|320.67|5
1728883260000|2024-10-14 05:21:00|327.22|325.52|327.32|325.62|327.34|325.64|327.2|325.5|21
1728883270000|2024-10-14 05:21:10|327.33|325.63|327.4|325.7|327.41|325.71|327.33|325.63|17
1728868870000|2024-10-14 01:21:10|322.36|320.66|322.39|320.69|322.4|320.7|322.36|320.66|7
1728883280000|2024-10-14 05:21:20|327.39|325.69|327.27|325.57|327.4|325.7|327.24|325.54|23
1728868880000|2024-10-14 01:21:20|322.4|320.7|322.4|320.7|322.42|320.72|322.39|320.69|12
1728883290000|2024-10-14 05:21:30|327.25|325.55|327.19|325.49|327.35|325.65|327.19|325.49|17
1728868890000|2024-10-14 01:21:30|322.41|320.71|322.55|320.85|322.55|320.85|322.41|320.71|15
1728883300000|2024-10-14 05:21:40|327.18|325.48|327.17|325.47|327.18|325.48|327.05|325.35|20
1728868900000|2024-10-14 01:21:40|322.54|320.84|322.64|320.94|322.64|320.94|322.54|320.84|9
1728883310000|2024-10-14 05:21:50|327.16|325.46|327.12|325.42|327.16|325.46|327.12|325.42|11
1728868910000|2024-10-14 01:21:50|322.65|320.95|322.65|320.95|322.65|320.95|322.65|320.95|1
1728883320000|2024-10-14 05:22:00|327.13|325.43|327.36|325.66|327.36|325.66|327.12|325.42|18
1728868930000|2024-10-14 01:22:10|322.63|320.93|322.63|320.93|322.63|320.93|322.63|320.93|1
1728883330000|2024-10-14 05:22:10|327.35|325.65|327.32|325.62|327.36|325.66|327.3|325.6|17
1728868940000|2024-10-14 01:22:20|322.6|320.9|322.57|320.87|322.6|320.9|322.56|320.86|10
1728883340000|2024-10-14 05:22:20|327.33|325.63|327.26|325.56|327.37|325.67|327.23|325.53|15
1728868950000|2024-10-14 01:22:30|322.58|320.88|322.68|320.98|322.68|320.98|322.58|320.88|6
1728883350000|2024-10-14 05:22:30|327.25|325.55|327.28|325.58|327.3|325.6|327.25|325.55|12
1728868960000|2024-10-14 01:22:40|322.75|321.05|322.77|321.07|322.81|321.11|322.75|321.05|11
1728883360000|2024-10-14 05:22:40|327.24|325.54|327.24|325.54|327.25|325.55|327.23|325.53|12
1728868970000|2024-10-14 01:22:50|322.76|321.06|322.71|321.01|322.78|321.08|322.71|321.01|3
1728883370000|2024-10-14 05:22:50|327.25|325.55|327.27|325.57|327.28|325.58|327.25|325.55|9
1728868980000|2024-10-14 01:23:00|322.7|321|322.71|321.01|322.71|321.01|322.67|320.97|6
1728883380000|2024-10-14 05:23:00|327.26|325.56|327.28|325.58|327.28|325.58|327.25|325.55|11
1728869000000|2024-10-14 01:23:20|322.7|321|322.63|320.93|322.7|321|322.63|320.93|2
1728883390000|2024-10-14 05:23:10|327.26|325.56|327.26|325.56|327.29|325.59|327.25|325.55|6
1728869010000|2024-10-14 01:23:30|322.59|320.89|322.59|320.89|322.61|320.91|322.58|320.88|9
1728883400000|2024-10-14 05:23:20|327.27|325.57|327.27|325.57|327.27|325.57|327.27|325.57|1
1728869020000|2024-10-14 01:23:40|322.61|320.91|322.6|320.9|322.61|320.91|322.59|320.89|4
1728883410000|2024-10-14 05:23:30|327.29|325.59|327.32|325.62|327.34|325.64|327.28|325.58|9
1728869030000|2024-10-14 01:23:50|322.61|320.91|322.61|320.91|322.61|320.91|322.61|320.91|1
1728883420000|2024-10-14 05:23:40|327.33|325.63|327.42|325.72|327.42|325.72|327.32|325.62|16
1728869040000|2024-10-14 01:24:00|322.63|320.93|322.7|321|322.71|321.01|322.63|320.93|5
1728883430000|2024-10-14 05:23:50|327.44|325.74|327.42|325.72|327.44|325.74|327.41|325.71|10
1728869050000|2024-10-14 01:24:10|322.75|321.05|322.77|321.07|322.77|321.07|322.75|321.05|3
1728883440000|2024-10-14 05:24:00|327.38|325.68|327.35|325.65|327.38|325.68|327.35|325.65|11
1728869060000|2024-10-14 01:24:20|322.78|321.08|322.74|321.04|322.78|321.08|322.74|321.04|7
1728883450000|2024-10-14 05:24:10|327.34|325.64|327.29|325.59|327.34|325.64|327.29|325.59|13
1728869070000|2024-10-14 01:24:30|322.75|321.05|322.75|321.05|322.75|321.05|322.73|321.03|4
1728883460000|2024-10-14 05:24:20|327.28|325.58|327.27|325.57|327.28|325.58|327.27|325.57|2
1728869080000|2024-10-14 01:24:40|322.74|321.04|322.58|320.88|322.74|321.04|322.58|320.88|12
1728883470000|2024-10-14 05:24:30|327.26|325.56|327.14|325.44|327.26|325.56|327.14|325.44|9
1728869090000|2024-10-14 01:24:50|322.59|320.89|322.6|320.9|322.6|320.9|322.59|320.89|2
1728883480000|2024-10-14 05:24:40|327.13|325.43|327.15|325.45|327.17|325.47|327.13|325.43|13
1728883490000|2024-10-14 05:24:50|327.16|325.46|327.11|325.41|327.18|325.48|327.07|325.37|15
1728869100000|2024-10-14 01:25:00|322.61|320.91|322.5|320.8|322.61|320.91|322.49|320.79|14
1728869110000|2024-10-14 01:25:10|322.49|320.79|322.58|320.88|322.58|320.88|322.48|320.78|12
1728883500000|2024-10-14 05:25:00|327.1|325.4|327.17|325.47|327.2|325.5|327.1|325.4|12
1728869120000|2024-10-14 01:25:20|322.57|320.87|322.48|320.78|322.57|320.87|322.45|320.75|5
1728883510000|2024-10-14 05:25:10|327.11|325.41|327.04|325.34|327.11|325.41|327.02|325.32|9
1728869130000|2024-10-14 01:25:30|322.46|320.76|322.51|320.81|322.52|320.82|322.45|320.75|9
1728883520000|2024-10-14 05:25:20|327.05|325.35|327.09|325.39|327.09|325.39|327.04|325.34|13
1728869140000|2024-10-14 01:25:40|322.52|320.82|322.55|320.85|322.56|320.86|322.52|320.82|8
1728883530000|2024-10-14 05:25:30|327.08|325.38|327.06|325.36|327.08|325.38|327.06|325.36|5
1728869150000|2024-10-14 01:25:50|322.54|320.84|322.52|320.82|322.55|320.85|322.52|320.82|3
1728883540000|2024-10-14 05:25:40|327.07|325.37|327.06|325.36|327.07|325.37|327.06|325.36|2
1728869160000|2024-10-14 01:26:00|322.53|320.83|322.6|320.9|322.61|320.91|322.53|320.83|4
1728883550000|2024-10-14 05:25:50|326.97|325.27|327|325.3|327|325.3|326.97|325.27|3
1728869170000|2024-10-14 01:26:10|322.61|320.91|322.68|320.98|322.68|320.98|322.59|320.89|13
1728883560000|2024-10-14 05:26:00|326.99|325.29|326.94|325.24|327|325.3|326.94|325.24|6
1728869180000|2024-10-14 01:26:20|322.67|320.97|322.67|320.97|322.68|320.98|322.67|320.97|3
1728883570000|2024-10-14 05:26:10|326.92|325.22|326.89|325.19|326.92|325.22|326.89|325.19|4
1728869190000|2024-10-14 01:26:30|322.66|320.96|322.56|320.86|322.66|320.96|322.56|320.86|4
1728883580000|2024-10-14 05:26:20|326.95|325.25|326.91|325.21|326.96|325.26|326.91|325.21|9
1728869200000|2024-10-14 01:26:40|322.57|320.87|322.57|320.87|322.59|320.89|322.57|320.87|5
1728883590000|2024-10-14 05:26:30|326.9|325.2|326.93|325.23|326.95|325.25|326.9|325.2|7
1728869210000|2024-10-14 01:26:50|322.58|320.88|322.61|320.91|322.62|320.92|322.58|320.88|6
1728883600000|2024-10-14 05:26:40|326.91|325.21|326.92|325.22|326.97|325.27|326.9|325.2|18
1728869220000|2024-10-14 01:27:00|322.62|320.92|322.73|321.03|322.73|321.03|322.62|320.92|11
1728883610000|2024-10-14 05:26:50|326.91|325.21|326.9|325.2|326.96|325.26|326.9|325.2|14
1728869230000|2024-10-14 01:27:10|322.72|321.02|322.72|321.02|322.72|321.02|322.72|321.02|1
1728883620000|2024-10-14 05:27:00|326.92|325.22|326.95|325.25|326.96|325.26|326.9|325.2|6
1728869240000|2024-10-14 01:27:20|322.73|321.03|322.73|321.03|322.73|321.03|322.73|321.03|1
1728883630000|2024-10-14 05:27:10|326.94|325.24|326.91|325.21|326.94|325.24|326.89|325.19|10
1728869250000|2024-10-14 01:27:30|322.72|321.02|322.69|320.99|322.72|321.02|322.68|320.98|3
1728883640000|2024-10-14 05:27:20|326.9|325.2|326.91|325.21|326.91|325.21|326.9|325.2|6
1728869280000|2024-10-14 01:28:00|322.66|320.96|322.56|320.86|322.66|320.96|322.56|320.86|11
1728883650000|2024-10-14 05:27:30|326.9|325.2|326.88|325.18|326.91|325.21|326.88|325.18|5
1728869290000|2024-10-14 01:28:10|322.57|320.87|322.56|320.86|322.57|320.87|322.56|320.86|4
1728883660000|2024-10-14 05:27:40|326.84|325.14|326.8|325.1|326.84|325.14|326.8|325.1|4
1728869300000|2024-10-14 01:28:20|322.57|320.87|322.56|320.86|322.57|320.87|322.56|320.86|2
1728883670000|2024-10-14 05:27:50|326.79|325.09|326.77|325.07|326.79|325.09|326.77|325.07|2
1728869310000|2024-10-14 01:28:30|322.57|320.87|322.56|320.86|322.58|320.88|322.56|320.86|3
1728883680000|2024-10-14 05:28:00|326.75|325.05|326.69|324.99|326.75|325.05|326.68|324.98|16
1728869320000|2024-10-14 01:28:40|322.66|320.96|322.72|321.02|322.72|321.02|322.66|320.96|9
1728883690000|2024-10-14 05:28:10|326.72|325.02|326.72|325.02|326.72|325.02|326.69|324.99|7
1728869330000|2024-10-14 01:28:50|322.71|321.01|322.7|321|322.71|321.01|322.7|321|4
1728883700000|2024-10-14 05:28:20|326.76|325.06|326.69|324.99|326.76|325.06|326.68|324.98|16
1728869380000|2024-10-14 01:29:40|322.71|321.01|322.74|321.04|322.74|321.04|322.71|321.01|4
1728883710000|2024-10-14 05:28:30|326.7|325|326.69|324.99|326.74|325.04|326.69|324.99|15
1728869390000|2024-10-14 01:29:50|322.75|321.05|322.73|321.03|322.75|321.05|322.72|321.02|3
1728883720000|2024-10-14 05:28:40|326.7|325|326.65|324.95|326.7|325|326.64|324.94|8
1728869400000|2024-10-14 01:30:00|322.7|321|322.95|321.25|322.95|321.25|322.7|321|8
1728883730000|2024-10-14 05:28:50|326.69|324.99|326.66|324.96|326.69|324.99|326.66|324.96|12
1728869410000|2024-10-14 01:30:10|322.96|321.26|322.86|321.16|322.96|321.26|322.75|321.05|17
1728883740000|2024-10-14 05:29:00|326.65|324.95|326.65|324.95|326.66|324.96|326.65|324.95|3
1728869440000|2024-10-14 01:30:40|322.85|321.15|322.85|321.15|322.85|321.15|322.84|321.14|3
1728883750000|2024-10-14 05:29:10|326.66|324.96|326.65|324.95|326.66|324.96|326.65|324.95|2
1728869460000|2024-10-14 01:31:00|322.84|321.14|322.78|321.08|322.84|321.14|322.75|321.05|12
1728883760000|2024-10-14 05:29:20|326.66|324.96|326.87|325.17|326.87|325.17|326.66|324.96|11
1728869470000|2024-10-14 01:31:10|322.77|321.07|322.79|321.09|322.82|321.12|322.76|321.06|7
1728883770000|2024-10-14 05:29:30|326.86|325.16|326.84|325.14|326.87|325.17|326.84|325.14|6
1728869480000|2024-10-14 01:31:20|322.82|321.12|322.92|321.22|322.94|321.24|322.79|321.09|13
1728883780000|2024-10-14 05:29:40|326.83|325.13|326.86|325.16|326.86|325.16|326.83|325.13|10
1728869490000|2024-10-14 01:31:30|322.9|321.2|322.99|321.29|322.99|321.29|322.9|321.2|8
1728883790000|2024-10-14 05:29:50|326.87|325.17|326.86|325.16|326.87|325.17|326.86|325.16|18
1728869500000|2024-10-14 01:31:40|322.98|321.28|323.09|321.39|323.12|321.42|322.98|321.28|9
1728883800000|2024-10-14 05:30:00|326.87|325.17|326.77|325.07|326.87|325.17|326.77|325.07|11
1728869510000|2024-10-14 01:31:50|323.1|321.4|323.11|321.41|323.14|321.44|323.09|321.39|13
1728883810000|2024-10-14 05:30:10|326.76|325.06|326.66|324.96|326.76|325.06|326.65|324.95|12
1728869520000|2024-10-14 01:32:00|323.1|321.4|323.18|321.48|323.21|321.51|323.1|321.4|10
1728883820000|2024-10-14 05:30:20|326.67|324.97|326.66|324.96|326.67|324.97|326.65|324.95|14
1728869530000|2024-10-14 01:32:10|323.15|321.45|323.01|321.31|323.15|321.45|323.01|321.31|7
1728883830000|2024-10-14 05:30:30|326.67|324.97|326.85|325.15|326.87|325.17|326.65|324.95|22
1728869540000|2024-10-14 01:32:20|323|321.3|322.9|321.2|323|321.3|322.9|321.2|6
1728883840000|2024-10-14 05:30:40|326.84|325.14|326.9|325.2|326.99|325.29|326.84|325.14|14
1728869550000|2024-10-14 01:32:30|322.88|321.18|322.8|321.1|322.88|321.18|322.78|321.08|7
1728883850000|2024-10-14 05:30:50|326.88|325.18|326.86|325.16|326.88|325.18|326.86|325.16|11
1728869560000|2024-10-14 01:32:40|322.78|321.08|322.7|321|322.79|321.09|322.69|320.99|14
1728883860000|2024-10-14 05:31:00|326.87|325.17|326.79|325.09|326.88|325.18|326.79|325.09|10
1728869570000|2024-10-14 01:32:50|322.68|320.98|322.72|321.02|322.72|321.02|322.63|320.93|8
1728883870000|2024-10-14 05:31:10|326.8|325.1|326.73|325.03|326.8|325.1|326.7|325|12
1728869580000|2024-10-14 01:33:00|322.69|320.99|323|321.3|323|321.3|322.6|320.9|12
1728883880000|2024-10-14 05:31:20|326.74|325.04|326.98|325.28|327|325.3|326.73|325.03|22
1728869590000|2024-10-14 01:33:10|323.01|321.31|322.95|321.25|323.04|321.34|322.95|321.25|10
1728883890000|2024-10-14 05:31:30|326.97|325.27|326.88|325.18|326.97|325.27|326.87|325.17|7
1728869600000|2024-10-14 01:33:20|322.92|321.22|322.9|321.2|322.92|321.22|322.89|321.19|5
1728883900000|2024-10-14 05:31:40|326.86|325.16|326.59|324.89|326.86|325.16|326.55|324.85|14
1728869610000|2024-10-14 01:33:30|322.89|321.19|322.81|321.11|322.89|321.19|322.79|321.09|9
1728883910000|2024-10-14 05:31:50|326.6|324.9|326.65|324.95|326.67|324.97|326.6|324.9|17
1728869620000|2024-10-14 01:33:40|322.82|321.12|322.85|321.15|322.85|321.15|322.82|321.12|3
1728883920000|2024-10-14 05:32:00|326.67|324.97|326.62|324.92|326.67|324.97|326.61|324.91|15
1728869630000|2024-10-14 01:33:50|322.87|321.17|322.92|321.22|322.93|321.23|322.85|321.15|14
1728883930000|2024-10-14 05:32:10|326.61|324.91|326.67|324.97|326.67|324.97|326.55|324.85|12
1728869640000|2024-10-14 01:34:00|322.88|321.18|322.81|321.11|322.88|321.18|322.8|321.1|9
1728883940000|2024-10-14 05:32:20|326.68|324.98|326.78|325.08|326.79|325.09|326.68|324.98|21
1728869650000|2024-10-14 01:34:10|322.79|321.09|322.79|321.09|322.79|321.09|322.79|321.09|1
1728883950000|2024-10-14 05:32:30|326.79|325.09|326.83|325.13|326.88|325.18|326.77|325.07|20
1728869660000|2024-10-14 01:34:20|322.77|321.07|322.51|320.81|322.77|321.07|322.51|320.81|20
1728883960000|2024-10-14 05:32:40|326.82|325.12|326.71|325.01|326.82|325.12|326.7|325|6
1728869670000|2024-10-14 01:34:30|322.5|320.8|322.53|320.83|322.57|320.87|322.5|320.8|9
1728883970000|2024-10-14 05:32:50|326.7|325|326.64|324.94|326.7|325|326.64|324.94|12
1728869680000|2024-10-14 01:34:40|322.54|320.84|322.77|321.07|322.77|321.07|322.54|320.84|17
1728883980000|2024-10-14 05:33:00|326.59|324.89|326.48|324.78|326.6|324.9|326.48|324.78|19
1728869690000|2024-10-14 01:34:50|322.78|321.08|322.81|321.11|322.81|321.11|322.78|321.08|6
1728883990000|2024-10-14 05:33:10|326.49|324.79|326.47|324.77|326.49|324.79|326.45|324.75|12
1728884000000|2024-10-14 05:33:20|326.45|324.75|326.46|324.76|326.46|324.76|326.44|324.74|18
1728869700000|2024-10-14 01:35:00|322.8|321.1|322.88|321.18|322.89|321.19|322.8|321.1|9
1728884010000|2024-10-14 05:33:30|326.47|324.77|326.47|324.77|326.47|324.77|326.44|324.74|7
1728869720000|2024-10-14 01:35:20|322.78|321.08|322.69|320.99|322.78|321.08|322.68|320.98|6
1728884020000|2024-10-14 05:33:40|326.53|324.83|326.56|324.86|326.58|324.88|326.53|324.83|10
1728869730000|2024-10-14 01:35:30|322.71|321.01|322.78|321.08|322.78|321.08|322.68|320.98|18
1728884030000|2024-10-14 05:33:50|326.51|324.81|326.45|324.75|326.51|324.81|326.42|324.72|15
1728869740000|2024-10-14 01:35:40|322.77|321.07|322.74|321.04|322.77|321.07|322.71|321.01|9
1728884040000|2024-10-14 05:34:00|326.44|324.74|326.33|324.63|326.44|324.74|326.31|324.61|20
1728869750000|2024-10-14 01:35:50|322.75|321.05|322.8|321.1|322.81|321.11|322.75|321.05|8
1728884050000|2024-10-14 05:34:10|326.35|324.65|326.47|324.77|326.48|324.78|326.33|324.63|17
1728869760000|2024-10-14 01:36:00|322.78|321.08|322.72|321.02|322.79|321.09|322.69|320.99|14
1728884060000|2024-10-14 05:34:20|326.48|324.78|326.48|324.78|326.49|324.79|326.45|324.75|15
1728869770000|2024-10-14 01:36:10|322.7|321|322.81|321.11|322.81|321.11|322.7|321|11
1728884070000|2024-10-14 05:34:30|326.47|324.77|326.51|324.81|326.53|324.83|326.45|324.75|18
1728869780000|2024-10-14 01:36:20|322.84|321.14|322.88|321.18|322.94|321.24|322.84|321.14|14
1728884080000|2024-10-14 05:34:40|326.53|324.83|326.51|324.81|326.53|324.83|326.51|324.81|9
1728869790000|2024-10-14 01:36:30|322.87|321.17|322.91|321.21|322.91|321.21|322.87|321.17|5
1728869800000|2024-10-14 01:36:40|322.93|321.23|322.88|321.18|322.94|321.24|322.88|321.18|11
1728884100000|2024-10-14 05:35:00|326.49|324.79|326.5|324.8|326.5|324.8|326.49|324.79|2
1728869810000|2024-10-14 01:36:50|322.86|321.16|322.71|321.01|322.86|321.16|322.69|320.99|10
1728884110000|2024-10-14 05:35:10|326.49|324.79|326.49|324.79|326.49|324.79|326.49|324.79|1
1728869820000|2024-10-14 01:37:00|322.72|321.02|322.69|320.99|322.76|321.06|322.69|320.99|16
1728884120000|2024-10-14 05:35:20|326.48|324.78|326.48|324.78|326.48|324.78|326.48|324.78|1
1728869830000|2024-10-14 01:37:10|322.7|321|322.74|321.04|322.75|321.05|322.7|321|7
1728884130000|2024-10-14 05:35:30|326.49|324.79|326.48|324.78|326.49|324.79|326.48|324.78|4
1728869840000|2024-10-14 01:37:20|322.71|321.01|322.82|321.12|322.83|321.13|322.7|321|20
1728884140000|2024-10-14 05:35:40|326.43|324.73|326.4|324.7|326.43|324.73|326.4|324.7|2
1728869850000|2024-10-14 01:37:30|322.83|321.13|322.88|321.18|322.88|321.18|322.8|321.1|18
1728884150000|2024-10-14 05:35:50|326.43|324.73|326.45|324.75|326.49|324.79|326.4|324.7|20
1728869860000|2024-10-14 01:37:40|322.89|321.19|322.88|321.18|322.92|321.22|322.88|321.18|12
1728884160000|2024-10-14 05:36:00|326.47|324.77|326.38|324.68|326.47|324.77|326.37|324.67|17
1728869870000|2024-10-14 01:37:50|322.89|321.19|322.89|321.19|322.95|321.25|322.86|321.16|18
1728884170000|2024-10-14 05:36:10|326.37|324.67|326.28|324.58|326.37|324.67|326.28|324.58|7
1728869880000|2024-10-14 01:38:00|322.9|321.2|322.86|321.16|322.93|321.23|322.84|321.14|24
1728884180000|2024-10-14 05:36:20|326.27|324.57|326.09|324.39|326.27|324.57|326.08|324.38|15
1728869890000|2024-10-14 01:38:10|322.87|321.17|322.88|321.18|322.89|321.19|322.87|321.17|3
1728884190000|2024-10-14 05:36:30|326.1|324.4|326.19|324.49|326.23|324.53|326.1|324.4|14
1728869900000|2024-10-14 01:38:20|322.87|321.17|322.68|320.98|322.87|321.17|322.67|320.97|15
1728884200000|2024-10-14 05:36:40|326.17|324.47|326.23|324.53|326.23|324.53|326.16|324.46|15
1728869910000|2024-10-14 01:38:30|322.69|320.99|322.69|320.99|322.73|321.03|322.69|320.99|16
1728884210000|2024-10-14 05:36:50|326.22|324.52|326.05|324.35|326.22|324.52|326.04|324.34|11
1728869920000|2024-10-14 01:38:40|322.7|321|322.69|320.99|322.7|321|322.66|320.96|10
1728884220000|2024-10-14 05:37:00|326.04|324.34|326.03|324.33|326.06|324.36|326.03|324.33|18
1728869930000|2024-10-14 01:38:50|322.68|320.98|322.7|321|322.72|321.02|322.68|320.98|10
1728884230000|2024-10-14 05:37:10|326.05|324.35|325.97|324.27|326.05|324.35|325.96|324.26|16
1728869940000|2024-10-14 01:39:00|322.72|321.02|322.7|321|322.75|321.05|322.69|320.99|15
1728884240000|2024-10-14 05:37:20|325.96|324.26|325.73|324.03|326.01|324.31|325.72|324.02|15
1728869950000|2024-10-14 01:39:10|322.69|320.99|322.66|320.96|322.71|321.01|322.66|320.96|6
1728884250000|2024-10-14 05:37:30|325.76|324.06|325.42|323.72|325.76|324.06|325.39|323.69|15
1728869960000|2024-10-14 01:39:20|322.67|320.97|322.68|320.98|322.68|320.98|322.67|320.97|2
1728884260000|2024-10-14 05:37:40|325.41|323.71|325.42|323.72|325.46|323.76|325.41|323.71|19
1728869970000|2024-10-14 01:39:30|322.69|320.99|322.71|321.01|322.71|321.01|322.68|320.98|7
1728884270000|2024-10-14 05:37:50|325.43|323.73|325.37|323.67|325.44|323.74|325.37|323.67|17
1728869980000|2024-10-14 01:39:40|322.69|320.99|322.68|320.98|322.69|320.99|322.66|320.96|9
1728884280000|2024-10-14 05:38:00|325.35|323.65|325.37|323.67|325.39|323.69|325.34|323.64|11
1728869990000|2024-10-14 01:39:50|322.69|320.99|322.69|320.99|322.69|320.99|322.68|320.98|3
1728884290000|2024-10-14 05:38:10|325.36|323.66|325.35|323.65|325.42|323.72|325.35|323.65|8
1728870000000|2024-10-14 01:40:00|322.7|321|322.6|320.9|322.74|321.04|322.58|320.88|15
1728884300000|2024-10-14 05:38:20|325.37|323.67|325.43|323.73|325.48|323.78|325.36|323.66|19
1728870010000|2024-10-14 01:40:10|322.62|320.92|322.69|320.99|322.69|320.99|322.61|320.91|17
1728884310000|2024-10-14 05:38:30|325.44|323.74|325.43|323.73|325.45|323.75|325.33|323.63|17
1728870020000|2024-10-14 01:40:20|322.71|321.01|322.73|321.03|322.73|321.03|322.7|321|6
1728884320000|2024-10-14 05:38:40|325.41|323.71|325.55|323.85|325.57|323.87|325.36|323.66|18
1728870030000|2024-10-14 01:40:30|322.71|321.01|322.61|320.91|322.71|321.01|322.6|320.9|11
1728884330000|2024-10-14 05:38:50|325.56|323.86|325.64|323.94|325.7|324|325.56|323.86|8
1728870040000|2024-10-14 01:40:40|322.62|320.92|322.65|320.95|322.67|320.97|322.59|320.89|11
1728884340000|2024-10-14 05:39:00|325.63|323.93|325.61|323.91|325.72|324.02|325.61|323.91|16
1728870050000|2024-10-14 01:40:50|322.64|320.94|322.58|320.88|322.65|320.95|322.57|320.87|8
1728884350000|2024-10-14 05:39:10|325.56|323.86|325.73|324.03|325.74|324.04|325.53|323.83|18
1728870060000|2024-10-14 01:41:00|322.57|320.87|322.56|320.86|322.57|320.87|322.5|320.8|14
1728884360000|2024-10-14 05:39:20|325.72|324.02|325.76|324.06|325.78|324.08|325.72|324.02|10
1728870070000|2024-10-14 01:41:10|322.57|320.87|322.52|320.82|322.57|320.87|322.49|320.79|13
1728884370000|2024-10-14 05:39:30|325.79|324.09|325.69|323.99|325.84|324.14|325.69|323.99|17
1728870080000|2024-10-14 01:41:20|322.49|320.79|322.48|320.78|322.51|320.81|322.47|320.77|16
1728884380000|2024-10-14 05:39:40|325.66|323.96|325.57|323.87|325.66|323.96|325.57|323.87|6
1728870090000|2024-10-14 01:41:30|322.49|320.79|322.5|320.8|322.5|320.8|322.48|320.78|11
1728884390000|2024-10-14 05:39:50|325.62|323.92|325.57|323.87|325.62|323.92|325.57|323.87|9
1728870100000|2024-10-14 01:41:40|322.49|320.79|322.51|320.81|322.51|320.81|322.49|320.79|11
1728870110000|2024-10-14 01:41:50|322.49|320.79|322.53|320.83|322.53|320.83|322.48|320.78|13
1728884400000|2024-10-14 05:40:00|325.59|323.89|325.51|323.81|325.63|323.93|325.47|323.77|11
1728870120000|2024-10-14 01:42:00|322.52|320.82|322.41|320.71|322.52|320.82|322.38|320.68|19
1728884410000|2024-10-14 05:40:10|325.49|323.79|325.5|323.8|325.57|323.87|325.48|323.78|18
1728870130000|2024-10-14 01:42:10|322.4|320.7|322.28|320.58|322.41|320.71|322.28|320.58|14
1728884420000|2024-10-14 05:40:20|325.49|323.79|325.42|323.72|325.51|323.81|325.38|323.68|14
1728870140000|2024-10-14 01:42:20|322.29|320.59|322.33|320.63|322.34|320.64|322.29|320.59|8
1728884430000|2024-10-14 05:40:30|325.41|323.71|325.33|323.63|325.41|323.71|325.31|323.61|9
1728870150000|2024-10-14 01:42:30|322.34|320.64|322.31|320.61|322.35|320.65|322.29|320.59|15
1728884440000|2024-10-14 05:40:40|325.31|323.61|325.38|323.68|325.43|323.73|325.25|323.55|15
1728870160000|2024-10-14 01:42:40|322.32|320.62|322.34|320.64|322.34|320.64|322.31|320.61|11
1728884450000|2024-10-14 05:40:50|325.39|323.69|325.44|323.74|325.44|323.74|325.38|323.68|3
1728870170000|2024-10-14 01:42:50|322.33|320.63|322.35|320.65|322.36|320.66|322.3|320.6|10
1728884460000|2024-10-14 05:41:00|325.41|323.71|325.58|323.88|325.65|323.95|325.41|323.71|15
1728870180000|2024-10-14 01:43:00|322.34|320.64|322.39|320.69|322.39|320.69|322.29|320.59|18
1728884470000|2024-10-14 05:41:10|325.61|323.91|325.71|324.01|325.72|324.02|325.59|323.89|12
1728870190000|2024-10-14 01:43:10|322.38|320.68|322.4|320.7|322.42|320.72|322.38|320.68|10
1728884480000|2024-10-14 05:41:20|325.78|324.08|325.77|324.07|325.8|324.1|325.77|324.07|4
1728870200000|2024-10-14 01:43:20|322.41|320.71|322.4|320.7|322.44|320.74|322.38|320.68|14
1728884490000|2024-10-14 05:41:30|325.8|324.1|325.8|324.1|325.9|324.2|325.8|324.1|14
1728870210000|2024-10-14 01:43:30|322.41|320.71|322.41|320.71|322.42|320.72|322.4|320.7|9
1728884500000|2024-10-14 05:41:40|325.81|324.11|325.89|324.19|325.93|324.23|325.77|324.07|22
1728870220000|2024-10-14 01:43:40|322.4|320.7|322.4|320.7|322.42|320.72|322.4|320.7|4
1728884510000|2024-10-14 05:41:50|325.92|324.22|326.14|324.44|326.14|324.44|325.89|324.19|8
1728870240000|2024-10-14 01:44:00|322.43|320.73|322.41|320.71|322.45|320.75|322.41|320.71|7
1728884520000|2024-10-14 05:42:00|326.1|324.4|326.22|324.52|326.26|324.56|326.1|324.4|23
1728870250000|2024-10-14 01:44:10|322.42|320.72|322.41|320.71|322.42|320.72|322.4|320.7|12
1728884530000|2024-10-14 05:42:10|326.23|324.53|326.29|324.59|326.3|324.6|326.22|324.52|15
1728870260000|2024-10-14 01:44:20|322.4|320.7|322.4|320.7|322.41|320.71|322.4|320.7|3
1728884540000|2024-10-14 05:42:20|326.3|324.6|326.31|324.61|326.33|324.63|326.29|324.59|10
1728870290000|2024-10-14 01:44:50|322.39|320.69|322.4|320.7|322.4|320.7|322.39|320.69|2
1728884550000|2024-10-14 05:42:30|326.33|324.63|326.42|324.72|326.44|324.74|326.33|324.63|23
1728884560000|2024-10-14 05:42:40|326.44|324.74|326.39|324.69|326.5|324.8|326.38|324.68|24
1728870300000|2024-10-14 01:45:00|322.42|320.72|322.43|320.73|322.43|320.73|322.42|320.72|4
1728884570000|2024-10-14 05:42:50|326.33|324.63|326.4|324.7|326.41|324.71|326.29|324.59|18
1728870310000|2024-10-14 01:45:10|322.42|320.72|322.41|320.71|322.42|320.72|322.4|320.7|8
1728884580000|2024-10-14 05:43:00|326.41|324.71|326.36|324.66|326.44|324.74|326.36|324.66|21
1728870320000|2024-10-14 01:45:20|322.42|320.72|322.42|320.72|322.46|320.76|322.41|320.71|10
1728884590000|2024-10-14 05:43:10|326.4|324.7|326.4|324.7|326.4|324.7|326.38|324.68|5
1728870330000|2024-10-14 01:45:30|322.43|320.73|322.45|320.75|322.45|320.75|322.41|320.71|16
1728884600000|2024-10-14 05:43:20|326.39|324.69|326.41|324.71|326.41|324.71|326.38|324.68|19
1728870340000|2024-10-14 01:45:40|322.46|320.76|322.47|320.77|322.47|320.77|322.46|320.76|2
1728884610000|2024-10-14 05:43:30|326.42|324.72|326.49|324.79|326.51|324.81|326.42|324.72|18
1728870350000|2024-10-14 01:45:50|322.48|320.78|322.5|320.8|322.5|320.8|322.48|320.78|3
1728884620000|2024-10-14 05:43:40|326.5|324.8|326.58|324.88|326.59|324.89|326.44|324.74|26
1728870360000|2024-10-14 01:46:00|322.51|320.81|322.46|320.76|322.51|320.81|322.46|320.76|2
1728884630000|2024-10-14 05:43:50|326.59|324.89|326.56|324.86|326.61|324.91|326.55|324.85|23
1728870390000|2024-10-14 01:46:30|322.47|320.77|322.48|320.78|322.48|320.78|322.46|320.76|4
1728884640000|2024-10-14 05:44:00|326.58|324.88|326.42|324.72|326.58|324.88|326.33|324.63|11
1728870400000|2024-10-14 01:46:40|322.47|320.77|322.4|320.7|322.49|320.79|322.38|320.68|12
1728884650000|2024-10-14 05:44:10|326.43|324.73|326.39|324.69|326.44|324.74|326.39|324.69|14
1728870410000|2024-10-14 01:46:50|322.39|320.69|322.41|320.71|322.41|320.71|322.36|320.66|9
1728884660000|2024-10-14 05:44:20|326.33|324.63|326.28|324.58|326.33|324.63|326.26|324.56|3
1728870420000|2024-10-14 01:47:00|322.42|320.72|322.41|320.71|322.42|320.72|322.39|320.69|12
1728884670000|2024-10-14 05:44:30|326.29|324.59|326.3|324.6|326.31|324.61|326.25|324.55|19
1728870430000|2024-10-14 01:47:10|322.4|320.7|322.37|320.67|322.4|320.7|322.37|320.67|5
1728884680000|2024-10-14 05:44:40|326.29|324.59|326.39|324.69|326.41|324.71|326.29|324.59|15
1728870510000|2024-10-14 01:48:30|322.36|320.66|322.36|320.66|322.36|320.66|322.36|320.66|1
1728884690000|2024-10-14 05:44:50|326.41|324.71|326.48|324.78|326.5|324.8|326.39|324.69|20
1728870520000|2024-10-14 01:48:40|322.35|320.65|322.35|320.65|322.36|320.66|322.32|320.62|6
1728884700000|2024-10-14 05:45:00|326.49|324.79|326.48|324.78|326.49|324.79|326.45|324.75|19
1728870530000|2024-10-14 01:48:50|322.34|320.64|322.34|320.64|322.34|320.64|322.34|320.64|1
1728884710000|2024-10-14 05:45:10|326.47|324.77|326.44|324.74|326.47|324.77|326.44|324.74|3
1728870540000|2024-10-14 01:49:00|322.33|320.63|322.3|320.6|322.33|320.63|322.3|320.6|4
1728884720000|2024-10-14 05:45:20|326.36|324.66|326.24|324.54|326.36|324.66|326.24|324.54|10
1728870550000|2024-10-14 01:49:10|322.29|320.59|322.27|320.57|322.29|320.59|322.27|320.57|3
1728884730000|2024-10-14 05:45:30|326.21|324.51|326.19|324.49|326.23|324.53|326.19|324.49|6
1728870560000|2024-10-14 01:49:20|322.26|320.56|322.04|320.34|322.26|320.56|322.03|320.33|6
1728884740000|2024-10-14 05:45:40|326.22|324.52|326.32|324.62|326.33|324.63|326.22|324.52|8
1728870570000|2024-10-14 01:49:30|322.03|320.33|322.03|320.33|322.03|320.33|322.03|320.33|1
1728884750000|2024-10-14 05:45:50|326.35|324.65|326.33|324.63|326.35|324.65|326.33|324.63|2
1728870580000|2024-10-14 01:49:40|321.96|320.26|321.99|320.29|321.99|320.29|321.91|320.21|12
1728884760000|2024-10-14 05:46:00|326.37|324.67|326.39|324.69|326.39|324.69|326.31|324.61|15
1728870590000|2024-10-14 01:49:50|322|320.3|321.99|320.29|322|320.3|321.98|320.28|4
1728884770000|2024-10-14 05:46:10|326.4|324.7|326.48|324.78|326.48|324.78|326.38|324.68|16
1728870600000|2024-10-14 01:50:00|321.98|320.28|321.91|320.21|321.98|320.28|321.89|320.19|12
1728884780000|2024-10-14 05:46:20|326.47|324.77|326.49|324.79|326.53|324.83|326.44|324.74|11
1728870610000|2024-10-14 01:50:10|321.89|320.19|322.02|320.32|322.05|320.35|321.89|320.19|14
1728884790000|2024-10-14 05:46:30|326.5|324.8|326.46|324.76|326.5|324.8|326.43|324.73|11
1728870620000|2024-10-14 01:50:20|322.01|320.31|321.89|320.19|322.02|320.32|321.89|320.19|18
1728884800000|2024-10-14 05:46:40|326.47|324.77|326.49|324.79|326.51|324.81|326.47|324.77|11
1728870630000|2024-10-14 01:50:30|321.9|320.2|321.89|320.19|321.9|320.2|321.86|320.16|15
1728884810000|2024-10-14 05:46:50|326.51|324.81|326.47|324.77|326.51|324.81|326.47|324.77|5
1728870640000|2024-10-14 01:50:40|321.88|320.18|321.87|320.17|321.89|320.19|321.85|320.15|5
1728884820000|2024-10-14 05:47:00|326.44|324.74|326.47|324.77|326.48|324.78|326.43|324.73|11
1728870650000|2024-10-14 01:50:50|321.84|320.14|321.86|320.16|321.87|320.17|321.84|320.14|6
1728884830000|2024-10-14 05:47:10|326.48|324.78|326.51|324.81|326.53|324.83|326.47|324.77|18
1728870660000|2024-10-14 01:51:00|321.87|320.17|321.85|320.15|321.87|320.17|321.84|320.14|8
1728884840000|2024-10-14 05:47:20|326.5|324.8|326.46|324.76|326.53|324.83|326.45|324.75|7
1728870670000|2024-10-14 01:51:10|321.84|320.14|321.75|320.05|321.85|320.15|321.75|320.05|9
1728884850000|2024-10-14 05:47:30|326.47|324.77|326.57|324.87|326.59|324.89|326.46|324.76|18
1728870680000|2024-10-14 01:51:20|321.76|320.06|321.72|320.02|321.76|320.06|321.71|320.01|11
1728884860000|2024-10-14 05:47:40|326.6|324.9|326.57|324.87|326.61|324.91|326.57|324.87|10
1728870690000|2024-10-14 01:51:30|321.71|320.01|321.59|319.89|321.71|320.01|321.57|319.87|11
1728884880000|2024-10-14 05:48:00|326.6|324.9|326.57|324.87|326.6|324.9|326.57|324.87|3
1728870700000|2024-10-14 01:51:40|321.58|319.88|321.51|319.81|321.59|319.89|321.5|319.8|15
1728884890000|2024-10-14 05:48:10|326.6|324.9|326.58|324.88|326.6|324.9|326.58|324.88|2
1728870710000|2024-10-14 01:51:50|321.52|319.82|321.5|319.8|321.52|319.82|321.5|319.8|3
1728884900000|2024-10-14 05:48:20|326.66|324.96|326.62|324.92|326.69|324.99|326.62|324.92|9
1728870720000|2024-10-14 01:52:00|321.47|319.77|321.48|319.78|321.48|319.78|321.43|319.73|14
1728884910000|2024-10-14 05:48:30|326.63|324.93|326.61|324.91|326.66|324.96|326.59|324.89|17
1728870730000|2024-10-14 01:52:10|321.47|319.77|321.45|319.75|321.47|319.77|321.45|319.75|3
1728884920000|2024-10-14 05:48:40|326.62|324.92|326.62|324.92|326.63|324.93|326.61|324.91|6
1728870740000|2024-10-14 01:52:20|321.44|319.74|321.34|319.64|321.44|319.74|321.33|319.63|13
1728884930000|2024-10-14 05:48:50|326.61|324.91|326.65|324.95|326.68|324.98|326.61|324.91|9
1728870750000|2024-10-14 01:52:30|321.33|319.63|321.33|319.63|321.36|319.66|321.32|319.62|9
1728884940000|2024-10-14 05:49:00|326.66|324.96|326.74|325.04|326.77|325.07|326.66|324.96|13
1728870760000|2024-10-14 01:52:40|321.32|319.62|321.34|319.64|321.34|319.64|321.3|319.6|21
1728884960000|2024-10-14 05:49:20|326.78|325.08|326.79|325.09|326.79|325.09|326.76|325.06|8
1728870770000|2024-10-14 01:52:50|321.35|319.65|321.34|319.64|321.35|319.65|321.33|319.63|11
1728884970000|2024-10-14 05:49:30|326.81|325.11|326.81|325.11|326.81|325.11|326.79|325.09|3
1728870780000|2024-10-14 01:53:00|321.33|319.63|321.25|319.55|321.33|319.63|321.23|319.53|16
1728884980000|2024-10-14 05:49:40|326.8|325.1|326.98|325.28|326.98|325.28|326.8|325.1|8
1728870790000|2024-10-14 01:53:10|321.26|319.56|321.2|319.5|321.27|319.57|321.19|319.49|15
1728884990000|2024-10-14 05:49:50|326.96|325.26|327.01|325.31|327.01|325.31|326.96|325.26|7
1728870800000|2024-10-14 01:53:20|321.19|319.49|321.2|319.5|321.2|319.5|321.16|319.46|12
1728885000000|2024-10-14 05:50:00|326.99|325.29|327.09|325.39|327.11|325.41|326.99|325.29|18
1728870810000|2024-10-14 01:53:30|321.18|319.48|321.12|319.42|321.18|319.48|321.12|319.42|4
1728885010000|2024-10-14 05:50:10|327.08|325.38|326.98|325.28|327.1|325.4|326.98|325.28|13
1728870820000|2024-10-14 01:53:40|321.14|319.44|321.13|319.43|321.16|319.46|321.12|319.42|14
1728885020000|2024-10-14 05:50:20|326.97|325.27|326.96|325.26|326.97|325.27|326.95|325.25|6
1728870830000|2024-10-14 01:53:50|321.14|319.44|321.13|319.43|321.14|319.44|321.13|319.43|8
1728885030000|2024-10-14 05:50:30|326.95|325.25|326.93|325.23|326.96|325.26|326.93|325.23|5
1728870840000|2024-10-14 01:54:00|321.14|319.44|321.12|319.42|321.14|319.44|321.12|319.42|11
1728885040000|2024-10-14 05:50:40|326.95|325.25|326.96|325.26|326.96|325.26|326.94|325.24|4
1728870850000|2024-10-14 01:54:10|321.11|319.41|321.09|319.39|321.11|319.41|321.08|319.38|16
1728885050000|2024-10-14 05:50:50|326.99|325.29|327.03|325.33|327.03|325.33|326.98|325.28|15
1728870860000|2024-10-14 01:54:20|321.1|319.4|321.15|319.45|321.15|319.45|321.1|319.4|6
1728885060000|2024-10-14 05:51:00|327.02|325.32|327|325.3|327.03|325.33|326.97|325.27|17
1728870870000|2024-10-14 01:54:30|321.11|319.41|321.26|319.56|321.28|319.58|321.11|319.41|14
1728885070000|2024-10-14 05:51:10|327.01|325.31|327.06|325.36|327.08|325.38|327.01|325.31|11
1728870880000|2024-10-14 01:54:40|321.25|319.55|321.3|319.6|321.32|319.62|321.25|319.55|13
1728885080000|2024-10-14 05:51:20|326.99|325.29|326.87|325.17|326.99|325.29|326.87|325.17|4
1728870890000|2024-10-14 01:54:50|321.32|319.62|321.31|319.61|321.35|319.65|321.3|319.6|10
1728885090000|2024-10-14 05:51:30|326.85|325.15|326.81|325.11|326.86|325.16|326.81|325.11|4
1728870900000|2024-10-14 01:55:00|321.3|319.6|321.35|319.65|321.39|319.69|321.28|319.58|22
1728885100000|2024-10-14 05:51:40|326.84|325.14|326.86|325.16|326.9|325.2|326.83|325.13|9
1728870910000|2024-10-14 01:55:10|321.36|319.66|321.42|319.72|321.42|319.72|321.36|319.66|9
1728885110000|2024-10-14 05:51:50|326.85|325.15|326.87|325.17|326.89|325.19|326.85|325.15|7
1728870920000|2024-10-14 01:55:20|321.43|319.73|321.45|319.75|321.49|319.79|321.41|319.71|13
1728885120000|2024-10-14 05:52:00|326.85|325.15|326.88|325.18|326.88|325.18|326.85|325.15|8
1728870930000|2024-10-14 01:55:30|321.44|319.74|321.45|319.75|321.46|319.76|321.42|319.72|10
1728885130000|2024-10-14 05:52:10|326.9|325.2|327|325.3|327.02|325.32|326.89|325.19|14
1728870940000|2024-10-14 01:55:40|321.47|319.77|321.5|319.8|321.5|319.8|321.46|319.76|10
1728885150000|2024-10-14 05:52:30|326.9|325.2|326.86|325.16|326.9|325.2|326.86|325.16|2
1728870950000|2024-10-14 01:55:50|321.61|319.91|321.68|319.98|321.68|319.98|321.61|319.91|3
1728885160000|2024-10-14 05:52:40|326.87|325.17|326.71|325.01|326.87|325.17|326.71|325.01|8
1728870960000|2024-10-14 01:56:00|321.67|319.97|321.63|319.93|321.69|319.99|321.58|319.88|11
1728885170000|2024-10-14 05:52:50|326.67|324.97|326.76|325.06|326.79|325.09|326.67|324.97|14
1728870970000|2024-10-14 01:56:10|321.61|319.91|321.64|319.94|321.64|319.94|321.58|319.88|13
1728885180000|2024-10-14 05:53:00|326.82|325.12|326.88|325.18|326.89|325.19|326.82|325.12|8
1728870980000|2024-10-14 01:56:20|321.65|319.95|321.56|319.86|321.65|319.95|321.56|319.86|5
1728885190000|2024-10-14 05:53:10|326.89|325.19|326.91|325.21|326.91|325.21|326.85|325.15|14
1728870990000|2024-10-14 01:56:30|321.55|319.85|321.54|319.84|321.55|319.85|321.44|319.74|12
1728885200000|2024-10-14 05:53:20|326.94|325.24|327|325.3|327|325.3|326.94|325.24|7
1728871000000|2024-10-14 01:56:40|321.55|319.85|321.59|319.89|321.61|319.91|321.54|319.84|13
1728885210000|2024-10-14 05:53:30|326.99|325.29|326.98|325.28|327|325.3|326.95|325.25|10
1728871010000|2024-10-14 01:56:50|321.58|319.88|321.58|319.88|321.59|319.89|321.55|319.85|9
1728885220000|2024-10-14 05:53:40|326.97|325.27|326.97|325.27|327|325.3|326.95|325.25|7
1728871020000|2024-10-14 01:57:00|321.59|319.89|321.61|319.91|321.63|319.93|321.59|319.89|10
1728885230000|2024-10-14 05:53:50|326.94|325.24|326.94|325.24|326.94|325.24|326.94|325.24|1
1728871030000|2024-10-14 01:57:10|321.62|319.92|321.63|319.93|321.64|319.94|321.61|319.91|6
1728885240000|2024-10-14 05:54:00|326.9|325.2|326.94|325.24|326.98|325.28|326.87|325.17|9
1728871040000|2024-10-14 01:57:20|321.61|319.91|321.49|319.79|321.66|319.96|321.49|319.79|12
1728885250000|2024-10-14 05:54:10|326.99|325.29|326.96|325.26|326.99|325.29|326.96|325.26|3
1728871050000|2024-10-14 01:57:30|321.48|319.78|321.42|319.72|321.48|319.78|321.4|319.7|14
1728885270000|2024-10-14 05:54:30|326.99|325.29|326.98|325.28|327|325.3|326.98|325.28|8
1728871060000|2024-10-14 01:57:40|321.44|319.74|321.35|319.65|321.44|319.74|321.35|319.65|15
1728885300000|2024-10-14 05:55:00|327.01|325.31|326.99|325.29|327.01|325.31|326.99|325.29|2
1728871080000|2024-10-14 01:58:00|321.38|319.68|321.43|319.73|321.43|319.73|321.36|319.66|8
1728885330000|2024-10-14 05:55:30|327.02|325.32|327.02|325.32|327.02|325.32|327.02|325.32|1
1728871090000|2024-10-14 01:58:10|321.41|319.71|321.44|319.74|321.46|319.76|321.35|319.65|20
1728885340000|2024-10-14 05:55:40|326.99|325.29|327.05|325.35|327.05|325.35|326.99|325.29|7
1728871100000|2024-10-14 01:58:20|321.45|319.75|321.75|320.05|321.75|320.05|321.45|319.75|15
1728885350000|2024-10-14 05:55:50|327.04|325.34|327.06|325.36|327.08|325.38|327.04|325.34|15
1728871110000|2024-10-14 01:58:30|321.74|320.04|321.77|320.07|321.77|320.07|321.72|320.02|7
1728885360000|2024-10-14 05:56:00|327.05|325.35|327.06|325.36|327.07|325.37|327.02|325.32|14
1728871120000|2024-10-14 01:58:40|321.74|320.04|321.77|320.07|321.79|320.09|321.73|320.03|9
1728885370000|2024-10-14 05:56:10|327.04|325.34|327.06|325.36|327.09|325.39|327.04|325.34|7
1728871130000|2024-10-14 01:58:50|321.76|320.06|321.75|320.05|321.78|320.08|321.74|320.04|8
1728885380000|2024-10-14 05:56:20|327.08|325.38|327.08|325.38|327.09|325.39|327.06|325.36|4
1728871140000|2024-10-14 01:59:00|321.78|320.08|321.68|319.98|321.78|320.08|321.64|319.94|18
1728885390000|2024-10-14 05:56:30|327.09|325.39|327.18|325.48|327.19|325.49|327.09|325.39|7
1728871150000|2024-10-14 01:59:10|321.71|320.01|321.76|320.06|321.76|320.06|321.67|319.97|11
1728885400000|2024-10-14 05:56:40|327.19|325.49|327.11|325.41|327.19|325.49|327.11|325.41|14
1728871160000|2024-10-14 01:59:20|321.75|320.05|321.68|319.98|321.77|320.07|321.68|319.98|12
1728885410000|2024-10-14 05:56:50|327.09|325.39|327.04|325.34|327.09|325.39|327.02|325.32|10
1728871170000|2024-10-14 01:59:30|321.69|319.99|321.68|319.98|321.7|320|321.68|319.98|4
1728885420000|2024-10-14 05:57:00|327.02|325.32|327.06|325.36|327.06|325.36|327.02|325.32|6
1728871180000|2024-10-14 01:59:40|321.69|319.99|321.71|320.01|321.71|320.01|321.65|319.95|11
1728885430000|2024-10-14 05:57:10|327.04|325.34|327.03|325.33|327.05|325.35|327.03|325.33|8
1728871190000|2024-10-14 01:59:50|321.68|319.98|321.7|320|321.7|320|321.68|319.98|7
1728885440000|2024-10-14 05:57:20|327.04|325.34|327.01|325.31|327.05|325.35|327.01|325.31|6
1728885450000|2024-10-14 05:57:30|327|325.3|327|325.3|327|325.3|327|325.3|1
1728871200000|2024-10-14 02:00:00|321.68|319.98|321.72|320.02|321.72|320.02|321.6|319.9|15
1728885460000|2024-10-14 05:57:40|326.96|325.26|326.92|325.22|326.96|325.26|326.92|325.22|2
1728871210000|2024-10-14 02:00:10|321.73|320.03|321.64|319.94|321.74|320.04|321.61|319.91|17
1728885470000|2024-10-14 05:57:50|326.89|325.19|326.88|325.18|326.9|325.2|326.77|325.07|19
1728871220000|2024-10-14 02:00:20|321.67|319.97|321.66|319.96|321.68|319.98|321.66|319.96|3
1728885480000|2024-10-14 05:58:00|326.87|325.17|326.87|325.17|326.87|325.17|326.87|325.17|1
1728871230000|2024-10-14 02:00:30|321.67|319.97|321.61|319.91|321.67|319.97|321.61|319.91|7
1728885490000|2024-10-14 05:58:10|326.9|325.2|326.89|325.19|326.91|325.21|326.89|325.19|6
1728871240000|2024-10-14 02:00:40|321.64|319.94|321.48|319.78|321.68|319.98|321.48|319.78|14
1728885500000|2024-10-14 05:58:20|326.9|325.2|326.96|325.26|326.99|325.29|326.9|325.2|9
1728871250000|2024-10-14 02:00:50|321.5|319.8|321.48|319.78|321.51|319.81|321.47|319.77|12
1728885510000|2024-10-14 05:58:30|326.97|325.27|326.97|325.27|326.97|325.27|326.94|325.24|24
1728871260000|2024-10-14 02:01:00|321.49|319.79|321.36|319.66|321.49|319.79|321.33|319.63|16
1728885520000|2024-10-14 05:58:40|326.96|325.26|327|325.3|327|325.3|326.96|325.26|10
1728871270000|2024-10-14 02:01:10|321.38|319.68|321.44|319.74|321.45|319.75|321.38|319.68|15
1728885530000|2024-10-14 05:58:50|327.01|325.31|327.09|325.39|327.11|325.41|327.01|325.31|13
1728871280000|2024-10-14 02:01:20|321.43|319.73|321.26|319.56|321.43|319.73|321.26|319.56|18
1728885540000|2024-10-14 05:59:00|327.12|325.42|327.09|325.39|327.12|325.42|327.09|325.39|3
1728871290000|2024-10-14 02:01:30|321.24|319.54|321.26|319.56|321.26|319.56|321.22|319.52|15
1728885560000|2024-10-14 05:59:20|327.12|325.42|327.09|325.39|327.12|325.42|327.09|325.39|5
1728871300000|2024-10-14 02:01:40|321.28|319.58|321.33|319.63|321.36|319.66|321.28|319.58|14
1728885570000|2024-10-14 05:59:30|327.12|325.42|327.09|325.39|327.12|325.42|327.09|325.39|2
1728871310000|2024-10-14 02:01:50|321.34|319.64|321.32|319.62|321.39|319.69|321.32|319.62|12
1728885580000|2024-10-14 05:59:40|327.12|325.42|327.11|325.41|327.12|325.42|327.09|325.39|7
1728871320000|2024-10-14 02:02:00|321.31|319.61|321.17|319.47|321.31|319.61|321.14|319.44|20
1728885590000|2024-10-14 05:59:50|327.09|325.39|327.1|325.4|327.11|325.41|327.09|325.39|3
1728871330000|2024-10-14 02:02:10|321.16|319.46|321.31|319.61|321.32|319.62|321.12|319.42|27
1728885600000|2024-10-14 06:00:00|327.19|325.49|327.19|325.49|327.2|325.5|327.18|325.48|7
1728871340000|2024-10-14 02:02:20|321.32|319.62|321.22|319.52|321.32|319.62|321.21|319.51|19
1728885610000|2024-10-14 06:00:10|327.2|325.5|327.17|325.47|327.22|325.52|327.15|325.45|13
1728871350000|2024-10-14 02:02:30|321.21|319.51|321.22|319.52|321.24|319.54|321.19|319.49|15
1728885620000|2024-10-14 06:00:20|327.14|325.44|326.86|325.16|327.18|325.48|326.86|325.16|8
1728871360000|2024-10-14 02:02:40|321.13|319.43|321.08|319.38|321.17|319.47|321.06|319.36|14
1728885630000|2024-10-14 06:00:30|326.88|325.18|326.88|325.18|326.92|325.22|326.88|325.18|17
1728871370000|2024-10-14 02:02:50|321.07|319.37|321.01|319.31|321.07|319.37|320.98|319.28|9
1728885640000|2024-10-14 06:00:40|326.87|325.17|326.85|325.15|326.88|325.18|326.83|325.13|17
1728871380000|2024-10-14 02:03:00|321|319.3|320.81|319.11|321|319.3|320.77|319.07|15
1728885650000|2024-10-14 06:00:50|326.89|325.19|326.85|325.15|326.9|325.2|326.85|325.15|7
1728871390000|2024-10-14 02:03:10|320.82|319.12|320.91|319.21|320.94|319.24|320.82|319.12|17
1728885660000|2024-10-14 06:01:00|326.89|325.19|326.85|325.15|326.89|325.19|326.85|325.15|5
1728871400000|2024-10-14 02:03:20|320.92|319.22|320.85|319.15|320.97|319.27|320.85|319.15|14
1728885670000|2024-10-14 06:01:10|326.86|325.16|326.93|325.23|326.98|325.28|326.86|325.16|9
1728871410000|2024-10-14 02:03:30|320.86|319.16|320.79|319.09|320.89|319.19|320.79|319.09|12
1728885680000|2024-10-14 06:01:20|326.89|325.19|326.85|325.15|326.89|325.19|326.85|325.15|3
1728871420000|2024-10-14 02:03:40|320.78|319.08|320.72|319.02|320.78|319.08|320.69|318.99|11
1728885690000|2024-10-14 06:01:30|326.87|325.17|326.98|325.28|326.98|325.28|326.85|325.15|9
1728871430000|2024-10-14 02:03:50|320.73|319.03|320.6|318.9|320.73|319.03|320.6|318.9|6
1728885700000|2024-10-14 06:01:40|326.99|325.29|326.95|325.25|326.99|325.29|326.95|325.25|12
1728871440000|2024-10-14 02:04:00|320.59|318.89|320.6|318.9|320.65|318.95|320.57|318.87|22
1728885720000|2024-10-14 06:02:00|326.88|325.18|326.8|325.1|326.88|325.18|326.8|325.1|2
1728871450000|2024-10-14 02:04:10|320.55|318.85|320.66|318.96|320.7|319|320.54|318.84|20
1728885730000|2024-10-14 06:02:10|326.78|325.08|326.83|325.13|326.83|325.13|326.76|325.06|9
1728871460000|2024-10-14 02:04:20|320.67|318.97|320.69|318.99|320.7|319|320.62|318.92|22
1728885740000|2024-10-14 06:02:20|326.84|325.14|326.91|325.21|326.94|325.24|326.84|325.14|5
1728871470000|2024-10-14 02:04:30|320.68|318.98|320.75|319.05|320.76|319.06|320.68|318.98|13
1728885750000|2024-10-14 06:02:30|326.98|325.28|326.92|325.22|326.98|325.28|326.92|325.22|2
1728871480000|2024-10-14 02:04:40|320.74|319.04|320.73|319.03|320.75|319.05|320.65|318.95|8
1728885760000|2024-10-14 06:02:40|326.93|325.23|326.93|325.23|326.93|325.23|326.93|325.23|1
1728871490000|2024-10-14 02:04:50|320.72|319.02|320.54|318.84|320.72|319.02|320.52|318.82|17
1728885780000|2024-10-14 06:03:00|326.91|325.21|326.91|325.21|326.91|325.21|326.91|325.21|1
1728871500000|2024-10-14 02:05:00|320.55|318.85|320.71|319.01|320.71|319.01|320.5|318.8|19
1728885800000|2024-10-14 06:03:20|326.88|325.18|326.75|325.05|326.88|325.18|326.73|325.03|7
1728871510000|2024-10-14 02:05:10|320.7|319|320.81|319.11|320.82|319.12|320.7|319|21
1728885810000|2024-10-14 06:03:30|326.74|325.04|326.77|325.07|326.83|325.13|326.74|325.04|13
1728871520000|2024-10-14 02:05:20|320.79|319.09|320.73|319.03|320.79|319.09|320.72|319.02|18
1728885820000|2024-10-14 06:03:40|326.76|325.06|326.64|324.94|326.76|325.06|326.64|324.94|10
1728871530000|2024-10-14 02:05:30|320.74|319.04|320.64|318.94|320.75|319.05|320.63|318.93|20
1728885830000|2024-10-14 06:03:50|326.63|324.93|326.74|325.04|326.77|325.07|326.63|324.93|12
1728871540000|2024-10-14 02:05:40|320.65|318.95|320.68|318.98|320.68|318.98|320.64|318.94|10
1728885840000|2024-10-14 06:04:00|326.73|325.03|326.71|325.01|326.74|325.04|326.71|325.01|4
1728871550000|2024-10-14 02:05:50|320.72|319.02|320.82|319.12|320.85|319.15|320.72|319.02|9
1728885850000|2024-10-14 06:04:10|326.72|325.02|326.76|325.06|326.76|325.06|326.71|325.01|9
1728871560000|2024-10-14 02:06:00|320.81|319.11|320.72|319.02|320.83|319.13|320.72|319.02|18
1728885860000|2024-10-14 06:04:20|326.75|325.05|326.72|325.02|326.75|325.05|326.72|325.02|4
1728871570000|2024-10-14 02:06:10|320.73|319.03|320.52|318.82|320.76|319.06|320.52|318.82|14
1728885870000|2024-10-14 06:04:30|326.71|325.01|326.65|324.95|326.71|325.01|326.63|324.93|5
1728871580000|2024-10-14 02:06:20|320.51|318.81|320.52|318.82|320.57|318.87|320.51|318.81|14
1728885880000|2024-10-14 06:04:40|326.66|324.96|326.58|324.88|326.66|324.96|326.58|324.88|11
1728871590000|2024-10-14 02:06:30|320.53|318.83|320.5|318.8|320.54|318.84|320.48|318.78|16
1728885890000|2024-10-14 06:04:50|326.57|324.87|326.57|324.87|326.57|324.87|326.56|324.86|3
1728871600000|2024-10-14 02:06:40|320.51|318.81|320.52|318.82|320.52|318.82|320.5|318.8|5
1728885910000|2024-10-14 06:05:10|326.58|324.88|326.63|324.93|326.64|324.94|326.58|324.88|7
1728871610000|2024-10-14 02:06:50|320.61|318.91|320.81|319.11|320.81|319.11|320.61|318.91|15
1728885920000|2024-10-14 06:05:20|326.64|324.94|326.74|325.04|326.74|325.04|326.64|324.94|4
1728871620000|2024-10-14 02:07:00|320.8|319.1|320.84|319.14|320.84|319.14|320.8|319.1|20
1728885930000|2024-10-14 06:05:30|326.75|325.05|326.76|325.06|326.76|325.06|326.75|325.05|2
1728871630000|2024-10-14 02:07:10|320.83|319.13|320.76|319.06|320.86|319.16|320.72|319.02|20
1728885940000|2024-10-14 06:05:40|326.77|325.07|326.83|325.13|326.85|325.15|326.77|325.07|5
1728871640000|2024-10-14 02:07:20|320.74|319.04|320.93|319.23|320.93|319.23|320.73|319.03|20
1728885950000|2024-10-14 06:05:50|326.84|325.14|326.83|325.13|326.84|325.14|326.83|325.13|2
1728871650000|2024-10-14 02:07:30|320.92|319.22|320.81|319.11|320.92|319.22|320.78|319.08|15
1728885960000|2024-10-14 06:06:00|326.84|325.14|326.81|325.11|326.87|325.17|326.81|325.11|5
1728871660000|2024-10-14 02:07:40|320.84|319.14|320.83|319.13|320.86|319.16|320.81|319.11|15
1728886000000|2024-10-14 06:06:40|326.82|325.12|326.82|325.12|326.82|325.12|326.82|325.12|1
1728871670000|2024-10-14 02:07:50|320.81|319.11|320.63|318.93|320.82|319.12|320.6|318.9|13
1728886010000|2024-10-14 06:06:50|326.83|325.13|326.84|325.14|326.85|325.15|326.83|325.13|3
1728871680000|2024-10-14 02:08:00|320.65|318.95|320.75|319.05|320.76|319.06|320.65|318.95|15
1728886020000|2024-10-14 06:07:00|326.83|325.13|326.74|325.04|326.83|325.13|326.73|325.03|13
1728871690000|2024-10-14 02:08:10|320.76|319.06|320.83|319.13|320.83|319.13|320.74|319.04|19
1728886030000|2024-10-14 06:07:10|326.75|325.05|326.74|325.04|326.75|325.05|326.74|325.04|2
1728871700000|2024-10-14 02:08:20|320.85|319.15|320.82|319.12|320.85|319.15|320.79|319.09|10
1728886070000|2024-10-14 06:07:50|326.73|325.03|326.61|324.91|326.73|325.03|326.61|324.91|2
1728871710000|2024-10-14 02:08:30|320.81|319.11|320.87|319.17|320.9|319.2|320.81|319.11|17
1728886080000|2024-10-14 06:08:00|326.57|324.87|326.53|324.83|326.57|324.87|326.53|324.83|3
1728871720000|2024-10-14 02:08:40|320.88|319.18|320.89|319.19|320.89|319.19|320.83|319.13|14
1728886140000|2024-10-14 06:09:00|326.47|324.77|326.37|324.67|326.47|324.77|326.37|324.67|4
1728871730000|2024-10-14 02:08:50|320.9|319.2|321.01|319.31|321.01|319.31|320.85|319.15|19
1728886160000|2024-10-14 06:09:20|326.43|324.73|326.39|324.69|326.43|324.73|326.39|324.69|5
1728871740000|2024-10-14 02:09:00|321.02|319.32|321.04|319.34|321.08|319.38|321.02|319.32|16
1728886170000|2024-10-14 06:09:30|326.4|324.7|326.39|324.69|326.4|324.7|326.39|324.69|2
1728871750000|2024-10-14 02:09:10|321.05|319.35|321.03|319.33|321.05|319.35|320.98|319.28|12
1728886180000|2024-10-14 06:09:40|326.38|324.68|326.41|324.71|326.44|324.74|326.34|324.64|14
1728871760000|2024-10-14 02:09:20|321.02|319.32|321.01|319.31|321.02|319.32|321|319.3|8
1728886190000|2024-10-14 06:09:50|326.4|324.7|326.4|324.7|326.41|324.71|326.39|324.69|4
1728871770000|2024-10-14 02:09:30|320.99|319.29|320.9|319.2|321.02|319.32|320.9|319.2|10
1728871780000|2024-10-14 02:09:40|320.89|319.19|320.94|319.24|320.94|319.24|320.85|319.15|16
1728886200000|2024-10-14 06:10:00|326.41|324.71|326.44|324.74|326.48|324.78|326.41|324.71|5
1728871790000|2024-10-14 02:09:50|320.91|319.21|320.9|319.2|320.92|319.22|320.88|319.18|8
1728886210000|2024-10-14 06:10:10|326.45|324.75|326.55|324.85|326.57|324.87|326.44|324.74|9
1728886220000|2024-10-14 06:10:20|326.57|324.87|326.63|324.93|326.63|324.93|326.57|324.87|5
1728871800000|2024-10-14 02:10:00|320.91|319.21|320.93|319.23|320.96|319.26|320.91|319.21|10
1728886230000|2024-10-14 06:10:30|326.64|324.94|326.63|324.93|326.64|324.94|326.63|324.93|2
1728871810000|2024-10-14 02:10:10|320.92|319.22|321.05|319.35|321.05|319.35|320.9|319.2|22
1728886250000|2024-10-14 06:10:50|326.6|324.9|326.55|324.85|326.6|324.9|326.53|324.83|6
1728871820000|2024-10-14 02:10:20|321.09|319.39|321.08|319.38|321.1|319.4|321.07|319.37|10
1728886260000|2024-10-14 06:11:00|326.56|324.86|326.59|324.89|326.62|324.92|326.56|324.86|6
1728871830000|2024-10-14 02:10:30|321.09|319.39|321.27|319.57|321.27|319.57|321.09|319.39|13
1728886270000|2024-10-14 06:11:10|326.6|324.9|326.61|324.91|326.61|324.91|326.6|324.9|2
1728871840000|2024-10-14 02:10:40|321.28|319.58|321.27|319.57|321.29|319.59|321.24|319.54|16
1728886280000|2024-10-14 06:11:20|326.62|324.92|326.51|324.81|326.62|324.92|326.5|324.8|6
1728871850000|2024-10-14 02:10:50|321.28|319.58|321.22|319.52|321.29|319.59|321.17|319.47|14
1728886290000|2024-10-14 06:11:30|326.52|324.82|326.52|324.82|326.56|324.86|326.51|324.81|7
1728871860000|2024-10-14 02:11:00|321.23|319.53|321.17|319.47|321.28|319.58|321.17|319.47|15
1728886310000|2024-10-14 06:11:50|326.53|324.83|326.52|324.82|326.53|324.83|326.52|324.82|4
1728871870000|2024-10-14 02:11:10|321.13|319.43|321.12|319.42|321.13|319.43|321.11|319.41|4
1728886320000|2024-10-14 06:12:00|326.53|324.83|326.54|324.84|326.57|324.87|326.53|324.83|4
1728871880000|2024-10-14 02:11:20|321.13|319.43|321.17|319.47|321.17|319.47|321.13|319.43|10
1728886330000|2024-10-14 06:12:10|326.53|324.83|326.54|324.84|326.54|324.84|326.53|324.83|2
1728871890000|2024-10-14 02:11:30|321.2|319.5|321.29|319.59|321.3|319.6|321.2|319.5|17
1728886340000|2024-10-14 06:12:20|326.53|324.83|326.53|324.83|326.53|324.83|326.53|324.83|1
1728871900000|2024-10-14 02:11:40|321.27|319.57|321.32|319.62|321.32|319.62|321.23|319.53|10
1728886370000|2024-10-14 06:12:50|326.48|324.78|326.4|324.7|326.48|324.78|326.4|324.7|4
1728871910000|2024-10-14 02:11:50|321.3|319.6|321.31|319.61|321.35|319.65|321.3|319.6|7
1728886380000|2024-10-14 06:13:00|326.41|324.71|326.41|324.71|326.41|324.71|326.4|324.7|5
1728871920000|2024-10-14 02:12:00|321.29|319.59|321.29|319.59|321.31|319.61|321.26|319.56|10
1728886390000|2024-10-14 06:13:10|326.39|324.69|326.39|324.69|326.39|324.69|326.39|324.69|1
1728871930000|2024-10-14 02:12:10|321.28|319.58|321.27|319.57|321.29|319.59|321.26|319.56|7
1728886400000|2024-10-14 06:13:20|326.35|324.65|326.31|324.61|326.35|324.65|326.31|324.61|2
1728871940000|2024-10-14 02:12:20|321.26|319.56|321.16|319.46|321.26|319.56|321.12|319.42|8
1728886410000|2024-10-14 06:13:30|326.3|324.6|326.11|324.41|326.3|324.6|326.11|324.41|7
1728871950000|2024-10-14 02:12:30|321.15|319.45|321.2|319.5|321.23|319.53|321.15|319.45|12
1728886430000|2024-10-14 06:13:50|326.12|324.42|326.14|324.44|326.14|324.44|326.12|324.42|3
1728871960000|2024-10-14 02:12:40|321.19|319.49|321.24|319.54|321.24|319.54|321.19|319.49|7
1728886440000|2024-10-14 06:14:00|326.15|324.45|326.33|324.63|326.33|324.63|326.15|324.45|6
1728871970000|2024-10-14 02:12:50|321.25|319.55|321.36|319.66|321.36|319.66|321.25|319.55|15
1728886450000|2024-10-14 06:14:10|326.34|324.64|326.39|324.69|326.42|324.72|326.34|324.64|5
1728871980000|2024-10-14 02:13:00|321.37|319.67|321.24|319.54|321.38|319.68|321.24|319.54|18
1728886460000|2024-10-14 06:14:20|326.38|324.68|326.43|324.73|326.44|324.74|326.38|324.68|6
1728871990000|2024-10-14 02:13:10|321.23|319.53|321.21|319.51|321.23|319.53|321.19|319.49|8
1728886480000|2024-10-14 06:14:40|326.4|324.7|326.33|324.63|326.4|324.7|326.32|324.62|3
1728872000000|2024-10-14 02:13:20|321.22|319.52|321.2|319.5|321.22|319.52|321.17|319.47|8
1728886490000|2024-10-14 06:14:50|326.32|324.62|326.32|324.62|326.32|324.62|326.32|324.62|1
1728872010000|2024-10-14 02:13:30|321.21|319.51|321.22|319.52|321.25|319.55|321.21|319.51|14
1728886500000|2024-10-14 06:15:00|326.31|324.61|326.31|324.61|326.31|324.61|326.29|324.59|3
1728872020000|2024-10-14 02:13:40|321.23|319.53|321.27|319.57|321.27|319.57|321.23|319.53|8
1728886510000|2024-10-14 06:15:10|326.32|324.62|326.48|324.78|326.5|324.8|326.32|324.62|11
1728872030000|2024-10-14 02:13:50|321.26|319.56|321.36|319.66|321.38|319.68|321.26|319.56|16
1728886530000|2024-10-14 06:15:30|326.52|324.82|326.5|324.8|326.52|324.82|326.49|324.79|6
1728872040000|2024-10-14 02:14:00|321.35|319.65|321.28|319.58|321.36|319.66|321.28|319.58|9
1728886540000|2024-10-14 06:15:40|326.53|324.83|326.52|324.82|326.54|324.84|326.52|324.82|6
1728872050000|2024-10-14 02:14:10|321.29|319.59|321.3|319.6|321.3|319.6|321.28|319.58|8
1728886550000|2024-10-14 06:15:50|326.53|324.83|326.66|324.96|326.69|324.99|326.53|324.83|11
1728872060000|2024-10-14 02:14:20|321.31|319.61|321.34|319.64|321.35|319.65|321.3|319.6|12
1728886560000|2024-10-14 06:16:00|326.68|324.98|326.7|325|326.71|325.01|326.68|324.98|14
1728872070000|2024-10-14 02:14:30|321.41|319.71|321.41|319.71|321.42|319.72|321.41|319.71|5
1728886570000|2024-10-14 06:16:10|326.69|324.99|326.7|325|326.71|325.01|326.69|324.99|5
1728872080000|2024-10-14 02:14:40|321.42|319.72|321.38|319.68|321.43|319.73|321.38|319.68|6
1728886580000|2024-10-14 06:16:20|326.72|325.02|326.78|325.08|326.78|325.08|326.72|325.02|8
1728872090000|2024-10-14 02:14:50|321.39|319.69|321.37|319.67|321.39|319.69|321.37|319.67|3
1728886590000|2024-10-14 06:16:30|326.76|325.06|326.88|325.18|326.89|325.19|326.76|325.06|13
1728872100000|2024-10-14 02:15:00|321.35|319.65|321.13|319.43|321.35|319.65|321.11|319.41|12
1728886600000|2024-10-14 06:16:40|326.91|325.21|326.88|325.18|326.91|325.21|326.86|325.16|20
1728872110000|2024-10-14 02:15:10|321.14|319.44|321.13|319.43|321.17|319.47|321.11|319.41|13
1728886610000|2024-10-14 06:16:50|326.89|325.19|326.9|325.2|326.93|325.23|326.88|325.18|15
1728872120000|2024-10-14 02:15:20|321.12|319.42|321.1|319.4|321.12|319.42|321.09|319.39|9
1728886620000|2024-10-14 06:17:00|326.84|325.14|326.75|325.05|326.84|325.14|326.75|325.05|11
1728872130000|2024-10-14 02:15:30|321.11|319.41|321.14|319.44|321.14|319.44|321.11|319.41|4
1728886630000|2024-10-14 06:17:10|326.74|325.04|326.77|325.07|326.77|325.07|326.74|325.04|7
1728872140000|2024-10-14 02:15:40|321.15|319.45|321.01|319.31|321.15|319.45|321.01|319.31|12
1728886640000|2024-10-14 06:17:20|326.76|325.06|326.79|325.09|326.8|325.1|326.76|325.06|16
1728872150000|2024-10-14 02:15:50|320.98|319.28|321.01|319.31|321.01|319.31|320.96|319.26|7
1728886650000|2024-10-14 06:17:30|326.78|325.08|326.75|325.05|326.79|325.09|326.75|325.05|7
1728872160000|2024-10-14 02:16:00|321.02|319.32|321.06|319.36|321.06|319.36|321.02|319.32|5
1728886660000|2024-10-14 06:17:40|326.74|325.04|326.77|325.07|326.79|325.09|326.74|325.04|7
1728872170000|2024-10-14 02:16:10|321.03|319.33|321.2|319.5|321.23|319.53|321.03|319.33|12
1728886670000|2024-10-14 06:17:50|326.78|325.08|326.88|325.18|326.9|325.2|326.77|325.07|8
1728872180000|2024-10-14 02:16:20|321.21|319.51|321.35|319.65|321.35|319.65|321.21|319.51|15
1728886680000|2024-10-14 06:18:00|326.9|325.2|326.92|325.22|326.94|325.24|326.88|325.18|7
1728872190000|2024-10-14 02:16:30|321.36|319.66|321.53|319.83|321.56|319.86|321.36|319.66|20
1728886690000|2024-10-14 06:18:10|326.89|325.19|326.95|325.25|326.98|325.28|326.89|325.19|24
1728872200000|2024-10-14 02:16:40|321.55|319.85|321.51|319.81|321.55|319.85|321.41|319.71|13
1728886700000|2024-10-14 06:18:20|326.93|325.23|326.93|325.23|326.95|325.25|326.9|325.2|15
1728872210000|2024-10-14 02:16:50|321.49|319.79|321.54|319.84|321.57|319.87|321.49|319.79|12
1728886710000|2024-10-14 06:18:30|326.94|325.24|327.03|325.33|327.03|325.33|326.93|325.23|15
1728872220000|2024-10-14 02:17:00|321.56|319.86|321.53|319.83|321.58|319.88|321.52|319.82|9
1728886720000|2024-10-14 06:18:40|327.02|325.32|327.02|325.32|327.03|325.33|326.96|325.26|22
1728872230000|2024-10-14 02:17:10|321.51|319.81|321.44|319.74|321.52|319.82|321.44|319.74|11
1728886730000|2024-10-14 06:18:50|327.03|325.33|327.03|325.33|327.05|325.35|327.02|325.32|9
1728872240000|2024-10-14 02:17:20|321.43|319.73|321.38|319.68|321.44|319.74|321.36|319.66|10
1728886740000|2024-10-14 06:19:00|327.19|325.49|326.97|325.27|327.19|325.49|326.97|325.27|13
1728872250000|2024-10-14 02:17:30|321.4|319.7|321.44|319.74|321.46|319.76|321.4|319.7|15
1728886750000|2024-10-14 06:19:10|327|325.3|326.99|325.29|327.04|325.34|326.97|325.27|14
1728872260000|2024-10-14 02:17:40|321.42|319.72|321.54|319.84|321.54|319.84|321.42|319.72|20
1728886760000|2024-10-14 06:19:20|326.97|325.27|326.97|325.27|326.97|325.27|326.97|325.27|1
1728872270000|2024-10-14 02:17:50|321.53|319.83|321.57|319.87|321.59|319.89|321.53|319.83|15
1728886770000|2024-10-14 06:19:30|326.98|325.28|327.03|325.33|327.05|325.35|326.97|325.27|8
1728872280000|2024-10-14 02:18:00|321.55|319.85|321.64|319.94|321.64|319.94|321.54|319.84|17
1728886780000|2024-10-14 06:19:40|327.01|325.31|326.97|325.27|327.03|325.33|326.97|325.27|8
1728872290000|2024-10-14 02:18:10|321.65|319.95|321.65|319.95|321.67|319.97|321.61|319.91|9
1728886790000|2024-10-14 06:19:50|327.01|325.31|327.06|325.36|327.06|325.36|327.01|325.31|6
1728872300000|2024-10-14 02:18:20|321.64|319.94|321.77|320.07|321.78|320.08|321.64|319.94|12
1728886800000|2024-10-14 06:20:00|327.08|325.38|327.06|325.36|327.08|325.38|327.06|325.36|6
1728872310000|2024-10-14 02:18:30|321.78|320.08|321.73|320.03|321.8|320.1|321.71|320.01|8
1728886810000|2024-10-14 06:20:10|327.04|325.34|327.06|325.36|327.06|325.36|327.04|325.34|2
1728872320000|2024-10-14 02:18:40|321.72|320.02|321.75|320.05|321.76|320.06|321.71|320.01|16
1728886830000|2024-10-14 06:20:30|327.08|325.38|327.06|325.36|327.08|325.38|327.06|325.36|2
1728872330000|2024-10-14 02:18:50|321.73|320.03|321.75|320.05|321.75|320.05|321.72|320.02|8
1728886840000|2024-10-14 06:20:40|327.1|325.4|327.06|325.36|327.1|325.4|327.06|325.36|8
1728872340000|2024-10-14 02:19:00|321.76|320.06|321.67|319.97|321.78|320.08|321.59|319.89|18
1728886850000|2024-10-14 06:20:50|327.08|325.38|327.06|325.36|327.08|325.38|327.06|325.36|2
1728872350000|2024-10-14 02:19:10|321.68|319.98|321.74|320.04|321.74|320.04|321.67|319.97|11
1728886880000|2024-10-14 06:21:20|327.02|325.32|327.04|325.34|327.04|325.34|327.02|325.32|2
1728872360000|2024-10-14 02:19:20|321.71|320.01|321.73|320.03|321.74|320.04|321.71|320.01|8
1728886900000|2024-10-14 06:21:40|327.07|325.37|327.06|325.36|327.07|325.37|327.04|325.34|7
1728872370000|2024-10-14 02:19:30|321.74|320.04|321.74|320.04|321.76|320.06|321.71|320.01|11
1728886910000|2024-10-14 06:21:50|327.04|325.34|327.04|325.34|327.04|325.34|327.04|325.34|1
1728872380000|2024-10-14 02:19:40|321.73|320.03|321.74|320.04|321.75|320.05|321.73|320.03|10
1728886920000|2024-10-14 06:22:00|327.07|325.37|327.09|325.39|327.09|325.39|327.07|325.37|2
1728872390000|2024-10-14 02:19:50|321.73|320.03|321.73|320.03|321.76|320.06|321.7|320|18
1728886930000|2024-10-14 06:22:10|327.1|325.4|327.2|325.5|327.2|325.5|327.09|325.39|7
1728872400000|2024-10-14 02:20:00|321.79|320.09|321.69|319.99|321.83|320.13|321.69|319.99|14
1728886940000|2024-10-14 06:22:20|327.19|325.49|327.2|325.5|327.2|325.5|327.19|325.49|4
1728872410000|2024-10-14 02:20:10|321.68|319.98|321.59|319.89|321.68|319.98|321.57|319.87|18
1728886950000|2024-10-14 06:22:30|327.19|325.49|327.16|325.46|327.2|325.5|327.16|325.46|5
1728872420000|2024-10-14 02:20:20|321.6|319.9|321.54|319.84|321.62|319.92|321.52|319.82|9
1728886970000|2024-10-14 06:22:50|327.17|325.47|327.17|325.47|327.17|325.47|327.17|325.47|1
1728872430000|2024-10-14 02:20:30|321.56|319.86|321.49|319.79|321.56|319.86|321.49|319.79|8
1728886980000|2024-10-14 06:23:00|327.16|325.46|327.16|325.46|327.16|325.46|327.16|325.46|1
1728872440000|2024-10-14 02:20:40|321.47|319.77|321.54|319.84|321.57|319.87|321.47|319.77|16
1728887000000|2024-10-14 06:23:20|327.22|325.52|327.22|325.52|327.22|325.52|327.22|325.52|1
1728872450000|2024-10-14 02:20:50|321.55|319.85|321.47|319.77|321.56|319.86|321.47|319.77|14
1728887010000|2024-10-14 06:23:30|327.25|325.55|327.24|325.54|327.27|325.57|327.23|325.53|8
1728872460000|2024-10-14 02:21:00|321.48|319.78|321.54|319.84|321.56|319.86|321.48|319.78|12
1728887020000|2024-10-14 06:23:40|327.27|325.57|327.28|325.58|327.28|325.58|327.25|325.55|6
1728872470000|2024-10-14 02:21:10|321.56|319.86|321.73|320.03|321.73|320.03|321.54|319.84|22
1728887030000|2024-10-14 06:23:50|327.27|325.57|327.37|325.67|327.38|325.68|327.26|325.56|13
1728872480000|2024-10-14 02:21:20|321.79|320.09|321.88|320.18|321.88|320.18|321.77|320.07|7
1728887040000|2024-10-14 06:24:00|327.39|325.69|327.46|325.76|327.47|325.77|327.37|325.67|12
1728872490000|2024-10-14 02:21:30|321.87|320.17|322|320.3|322.01|320.31|321.87|320.17|15
1728887050000|2024-10-14 06:24:10|327.51|325.81|327.46|325.76|327.51|325.81|327.46|325.76|5
1728872500000|2024-10-14 02:21:40|321.97|320.27|321.9|320.2|321.97|320.27|321.89|320.19|5
1728887070000|2024-10-14 06:24:30|327.51|325.81|327.5|325.8|327.51|325.81|327.5|325.8|2
1728872510000|2024-10-14 02:21:50|321.91|320.21|321.89|320.19|321.93|320.23|321.88|320.18|6
1728887080000|2024-10-14 06:24:40|327.48|325.78|327.48|325.78|327.48|325.78|327.48|325.78|1
1728872520000|2024-10-14 02:22:00|321.91|320.21|321.94|320.24|321.95|320.25|321.9|320.2|15
1728887100000|2024-10-14 06:25:00|327.55|325.85|327.56|325.86|327.56|325.86|327.55|325.85|4
1728872530000|2024-10-14 02:22:10|321.97|320.27|322|320.3|322|320.3|321.97|320.27|10
1728887110000|2024-10-14 06:25:10|327.55|325.85|327.53|325.83|327.55|325.85|327.52|325.82|10
1728872540000|2024-10-14 02:22:20|322.01|320.31|321.99|320.29|322.02|320.32|321.99|320.29|12
1728887120000|2024-10-14 06:25:20|327.52|325.82|327.53|325.83|327.56|325.86|327.52|325.82|18
1728872550000|2024-10-14 02:22:30|322|320.3|321.99|320.29|322.08|320.38|321.99|320.29|21
1728887130000|2024-10-14 06:25:30|327.52|325.82|327.56|325.86|327.59|325.89|327.52|325.82|17
1728872560000|2024-10-14 02:22:40|322.01|320.31|321.98|320.28|322.01|320.31|321.98|320.28|8
1728887140000|2024-10-14 06:25:40|327.53|325.83|327.58|325.88|327.58|325.88|327.53|325.83|11
1728872570000|2024-10-14 02:22:50|321.99|320.29|321.99|320.29|321.99|320.29|321.99|320.29|1
1728887150000|2024-10-14 06:25:50|327.55|325.85|327.57|325.87|327.58|325.88|327.55|325.85|8
1728872580000|2024-10-14 02:23:00|321.96|320.26|322|320.3|322.01|320.31|321.92|320.22|11
1728887160000|2024-10-14 06:26:00|327.58|325.88|327.66|325.96|327.68|325.98|327.58|325.88|6
1728872590000|2024-10-14 02:23:10|321.99|320.29|322.09|320.39|322.11|320.41|321.99|320.29|11
1728887170000|2024-10-14 06:26:10|327.68|325.98|327.68|325.98|327.68|325.98|327.68|325.98|1
1728872600000|2024-10-14 02:23:20|322.1|320.4|322.12|320.42|322.12|320.42|322.09|320.39|4
1728887180000|2024-10-14 06:26:20|327.67|325.97|327.59|325.89|327.67|325.97|327.59|325.89|4
1728872610000|2024-10-14 02:23:30|322.13|320.43|322.17|320.47|322.19|320.49|322.12|320.42|14
1728887200000|2024-10-14 06:26:40|327.6|325.9|327.6|325.9|327.6|325.9|327.6|325.9|1
1728872620000|2024-10-14 02:23:40|322.15|320.45|322.12|320.42|322.16|320.46|322.12|320.42|9
1728887210000|2024-10-14 06:26:50|327.61|325.91|327.62|325.92|327.62|325.92|327.61|325.91|2
1728872630000|2024-10-14 02:23:50|322.14|320.44|322.12|320.42|322.14|320.44|322.12|320.42|7
1728887220000|2024-10-14 06:27:00|327.63|325.93|327.63|325.93|327.63|325.93|327.63|325.93|1
1728872640000|2024-10-14 02:24:00|322.13|320.43|322.12|320.42|322.16|320.46|322.11|320.41|9
1728887240000|2024-10-14 06:27:20|327.64|325.94|327.64|325.94|327.65|325.95|327.64|325.94|7
1728872650000|2024-10-14 02:24:10|322.13|320.43|322.19|320.49|322.24|320.54|322.12|320.42|15
1728887260000|2024-10-14 06:27:40|327.7|326|327.68|325.98|327.7|326|327.68|325.98|4
1728872660000|2024-10-14 02:24:20|322.21|320.51|322.11|320.41|322.21|320.51|322.11|320.41|6
1728887270000|2024-10-14 06:27:50|327.69|325.99|327.68|325.98|327.71|326.01|327.68|325.98|8
1728872670000|2024-10-14 02:24:30|322.09|320.39|322.05|320.35|322.11|320.41|322.05|320.35|10
1728887280000|2024-10-14 06:28:00|327.69|325.99|327.7|326|327.7|326|327.69|325.99|2
1728872680000|2024-10-14 02:24:40|322.06|320.36|322.09|320.39|322.1|320.4|322.06|320.36|5
1728887290000|2024-10-14 06:28:10|327.8|326.1|327.89|326.19|327.94|326.24|327.8|326.1|6
1728872690000|2024-10-14 02:24:50|322.08|320.38|321.95|320.25|322.08|320.38|321.95|320.25|16
1728887300000|2024-10-14 06:28:20|327.87|326.17|327.85|326.15|327.87|326.17|327.85|326.15|3
1728887310000|2024-10-14 06:28:30|327.87|326.17|327.86|326.16|327.87|326.17|327.86|326.16|4
1728872700000|2024-10-14 02:25:00|321.93|320.23|321.94|320.24|321.95|320.25|321.92|320.22|17
1728887320000|2024-10-14 06:28:40|327.85|326.15|328|326.3|328.07|326.37|327.85|326.15|12
1728872710000|2024-10-14 02:25:10|321.95|320.25|321.99|320.29|322|320.3|321.95|320.25|20
1728887330000|2024-10-14 06:28:50|327.91|326.21|327.91|326.21|327.91|326.21|327.91|326.21|1
1728872720000|2024-10-14 02:25:20|321.95|320.25|321.9|320.2|321.95|320.25|321.9|320.2|11
1728887340000|2024-10-14 06:29:00|327.9|326.2|328.12|326.42|328.13|326.43|327.89|326.19|9
1728872730000|2024-10-14 02:25:30|321.89|320.19|321.89|320.19|321.9|320.2|321.89|320.19|5
1728887350000|2024-10-14 06:29:10|328.1|326.4|328.11|326.41|328.14|326.44|328.1|326.4|10
1728872740000|2024-10-14 02:25:40|321.9|320.2|321.96|320.26|321.98|320.28|321.9|320.2|10
1728887360000|2024-10-14 06:29:20|328.1|326.4|328.25|326.55|328.25|326.55|328.1|326.4|13
1728872750000|2024-10-14 02:25:50|321.94|320.24|321.82|320.12|321.96|320.26|321.82|320.12|11
1728887370000|2024-10-14 06:29:30|328.24|326.54|328.2|326.5|328.25|326.55|328.2|326.5|7
1728872760000|2024-10-14 02:26:00|321.81|320.11|321.79|320.09|321.86|320.16|321.79|320.09|17
1728887380000|2024-10-14 06:29:40|328.12|326.42|328.07|326.37|328.12|326.42|328.04|326.34|10
1728872770000|2024-10-14 02:26:10|321.81|320.11|321.72|320.02|321.84|320.14|321.71|320.01|13
1728872780000|2024-10-14 02:26:20|321.74|320.04|321.76|320.06|321.77|320.07|321.73|320.03|11
1728887390000|2024-10-14 06:29:50|328.06|326.36|328.05|326.35|328.07|326.37|328.05|326.35|4
1728872790000|2024-10-14 02:26:30|321.75|320.05|321.79|320.09|321.79|320.09|321.75|320.05|16
1728887400000|2024-10-14 06:30:00|328.03|326.33|328|326.3|328.03|326.33|327.99|326.29|3
1728872800000|2024-10-14 02:26:40|321.78|320.08|321.86|320.16|321.87|320.17|321.78|320.08|16
1728887410000|2024-10-14 06:30:10|327.98|326.28|328.01|326.31|328.02|326.32|327.92|326.22|13
1728872810000|2024-10-14 02:26:50|321.87|320.17|321.82|320.12|321.88|320.18|321.82|320.12|8
1728887420000|2024-10-14 06:30:20|327.99|326.29|327.99|326.29|327.99|326.29|327.95|326.25|5
1728872820000|2024-10-14 02:27:00|321.83|320.13|321.84|320.14|321.88|320.18|321.83|320.13|7
1728887430000|2024-10-14 06:30:30|328|326.3|328.05|326.35|328.05|326.35|328|326.3|3
1728872830000|2024-10-14 02:27:10|321.85|320.15|321.92|320.22|321.93|320.23|321.85|320.15|17
1728887440000|2024-10-14 06:30:40|328.04|326.34|328.03|326.33|328.04|326.34|328.03|326.33|2
1728872840000|2024-10-14 02:27:20|321.91|320.21|321.91|320.21|321.92|320.22|321.88|320.18|13
1728887460000|2024-10-14 06:31:00|327.93|326.23|327.9|326.2|327.93|326.23|327.9|326.2|2
1728872850000|2024-10-14 02:27:30|321.92|320.22|321.93|320.23|321.96|320.26|321.92|320.22|12
1728887470000|2024-10-14 06:31:10|328|326.3|328.02|326.32|328.04|326.34|327.99|326.29|9
1728872860000|2024-10-14 02:27:40|321.92|320.22|321.96|320.26|321.98|320.28|321.92|320.22|9
1728887480000|2024-10-14 06:31:20|328.03|326.33|327.98|326.28|328.08|326.38|327.98|326.28|12
1728872870000|2024-10-14 02:27:50|321.95|320.25|321.88|320.18|321.96|320.26|321.88|320.18|6
1728887490000|2024-10-14 06:31:30|327.99|326.29|327.98|326.28|327.99|326.29|327.97|326.27|9
1728872880000|2024-10-14 02:28:00|321.89|320.19|321.88|320.18|321.89|320.19|321.87|320.17|7
1728887500000|2024-10-14 06:31:40|327.99|326.29|327.98|326.28|327.99|326.29|327.98|326.28|2
1728872890000|2024-10-14 02:28:10|321.89|320.19|321.87|320.17|321.89|320.19|321.84|320.14|8
1728887510000|2024-10-14 06:31:50|327.99|326.29|328|326.3|328|326.3|327.99|326.29|2
1728872900000|2024-10-14 02:28:20|321.88|320.18|321.95|320.25|321.98|320.28|321.86|320.16|16
1728887520000|2024-10-14 06:32:00|327.99|326.29|327.99|326.29|327.99|326.29|327.99|326.29|1
1728872910000|2024-10-14 02:28:30|321.96|320.26|321.92|320.22|321.97|320.27|321.92|320.22|10
1728887530000|2024-10-14 06:32:10|328|326.3|328|326.3|328|326.3|328|326.3|1
1728872920000|2024-10-14 02:28:40|321.91|320.21|321.96|320.26|321.98|320.28|321.91|320.21|11
1728887550000|2024-10-14 06:32:30|327.99|326.29|327.98|326.28|327.99|326.29|327.98|326.28|2
1728872930000|2024-10-14 02:28:50|321.95|320.25|321.84|320.14|321.95|320.25|321.84|320.14|11
1728887560000|2024-10-14 06:32:40|327.9|326.2|327.88|326.18|327.9|326.2|327.88|326.18|3
1728872940000|2024-10-14 02:29:00|321.82|320.12|321.73|320.03|321.83|320.13|321.73|320.03|9
1728887570000|2024-10-14 06:32:50|327.87|326.17|327.79|326.09|327.87|326.17|327.67|325.97|11
1728872950000|2024-10-14 02:29:10|321.71|320.01|321.66|319.96|321.71|320.01|321.62|319.92|15
1728887580000|2024-10-14 06:33:00|327.8|326.1|327.76|326.06|327.8|326.1|327.76|326.06|7
1728872960000|2024-10-14 02:29:20|321.65|319.95|321.61|319.91|321.65|319.95|321.6|319.9|11
1728887590000|2024-10-14 06:33:10|327.66|325.96|327.86|326.16|327.87|326.17|327.66|325.96|8
1728872970000|2024-10-14 02:29:30|321.62|319.92|321.64|319.94|321.65|319.95|321.62|319.92|5
1728872980000|2024-10-14 02:29:40|321.65|319.95|321.61|319.91|321.65|319.95|321.59|319.89|9
1728887600000|2024-10-14 06:33:20|327.87|326.17|327.8|326.1|327.89|326.19|327.79|326.09|16
1728872990000|2024-10-14 02:29:50|321.62|319.92|321.6|319.9|321.62|319.92|321.6|319.9|5
1728887610000|2024-10-14 06:33:30|327.79|326.09|327.8|326.1|327.8|326.1|327.79|326.09|2
1728887620000|2024-10-14 06:33:40|327.81|326.11|327.87|326.17|327.88|326.18|327.8|326.1|8
1728873000000|2024-10-14 02:30:00|321.61|319.91|321.58|319.88|321.61|319.91|321.58|319.88|9
1728887630000|2024-10-14 06:33:50|327.86|326.16|327.87|326.17|327.87|326.17|327.84|326.14|9
1728873010000|2024-10-14 02:30:10|321.59|319.89|321.63|319.93|321.66|319.96|321.59|319.89|14
1728887640000|2024-10-14 06:34:00|327.86|326.16|327.82|326.12|327.86|326.16|327.82|326.12|3
1728873020000|2024-10-14 02:30:20|321.64|319.94|321.7|320|321.7|320|321.64|319.94|10
1728887650000|2024-10-14 06:34:10|327.86|326.16|327.83|326.13|327.87|326.17|327.83|326.13|4
1728873030000|2024-10-14 02:30:30|321.71|320.01|321.81|320.11|321.82|320.12|321.7|320|14
1728887660000|2024-10-14 06:34:20|327.8|326.1|327.72|326.02|327.8|326.1|327.72|326.02|5
1728873040000|2024-10-14 02:30:40|321.82|320.12|321.82|320.12|321.84|320.14|321.81|320.11|9
1728887670000|2024-10-14 06:34:30|327.77|326.07|327.8|326.1|327.8|326.1|327.77|326.07|2
1728873050000|2024-10-14 02:30:50|321.83|320.13|321.84|320.14|321.85|320.15|321.83|320.13|8
1728887680000|2024-10-14 06:34:40|327.85|326.15|327.84|326.14|327.85|326.15|327.84|326.14|2
1728873060000|2024-10-14 02:31:00|321.85|320.15|321.94|320.24|321.94|320.24|321.85|320.15|8
1728887690000|2024-10-14 06:34:50|327.82|326.12|327.8|326.1|327.82|326.12|327.8|326.1|3
1728873070000|2024-10-14 02:31:10|321.95|320.25|321.99|320.29|321.99|320.29|321.92|320.22|11
1728887730000|2024-10-14 06:35:30|327.86|326.16|327.85|326.15|327.86|326.16|327.85|326.15|2
1728873080000|2024-10-14 02:31:20|322|320.3|321.9|320.2|322.01|320.31|321.86|320.16|14
1728887750000|2024-10-14 06:35:50|327.89|326.19|327.85|326.15|327.89|326.19|327.85|326.15|2
1728873090000|2024-10-14 02:31:30|321.92|320.22|321.92|320.22|321.94|320.24|321.91|320.21|7
1728887770000|2024-10-14 06:36:10|327.79|326.09|327.73|326.03|327.79|326.09|327.73|326.03|2
1728873100000|2024-10-14 02:31:40|321.93|320.23|321.95|320.25|321.96|320.26|321.93|320.23|9
1728887780000|2024-10-14 06:36:20|327.79|326.09|327.86|326.16|327.86|326.16|327.79|326.09|2
1728873110000|2024-10-14 02:31:50|321.94|320.24|321.94|320.24|321.95|320.25|321.94|320.24|3
1728887790000|2024-10-14 06:36:30|327.85|326.15|327.85|326.15|327.85|326.15|327.85|326.15|1
1728873120000|2024-10-14 02:32:00|321.95|320.25|321.9|320.2|321.97|320.27|321.9|320.2|10
1728887860000|2024-10-14 06:37:40|327.91|326.21|328.18|326.48|328.2|326.5|327.88|326.18|14
1728873130000|2024-10-14 02:32:10|321.93|320.23|321.93|320.23|321.96|320.26|321.91|320.21|11
1728887870000|2024-10-14 06:37:50|328.09|326.39|328.06|326.36|328.09|326.39|328.06|326.36|5
1728873140000|2024-10-14 02:32:20|321.91|320.21|321.97|320.27|321.97|320.27|321.91|320.21|10
1728887880000|2024-10-14 06:38:00|328.11|326.41|328.36|326.66|328.37|326.67|328.11|326.41|14
1728873150000|2024-10-14 02:32:30|321.98|320.28|322.03|320.33|322.05|320.35|321.98|320.28|9
1728887890000|2024-10-14 06:38:10|328.34|326.64|328.33|326.63|328.36|326.66|328.33|326.63|8
1728873160000|2024-10-14 02:32:40|322.05|320.35|322.07|320.37|322.09|320.39|322.03|320.33|16
1728887900000|2024-10-14 06:38:20|328.34|326.64|328.34|326.64|328.34|326.64|328.34|326.64|1
1728873170000|2024-10-14 02:32:50|322.08|320.38|322.08|320.38|322.09|320.39|322.06|320.36|11
1728887910000|2024-10-14 06:38:30|328.33|326.63|328.23|326.53|328.33|326.63|328.22|326.52|11
1728873180000|2024-10-14 02:33:00|322.07|320.37|322.04|320.34|322.08|320.38|322.04|320.34|8
1728887920000|2024-10-14 06:38:40|328.24|326.54|328.3|326.6|328.31|326.61|328.2|326.5|16
1728873190000|2024-10-14 02:33:10|322.03|320.33|322.04|320.34|322.04|320.34|322|320.3|6
1728887930000|2024-10-14 06:38:50|328.29|326.59|328.27|326.57|328.31|326.61|328.27|326.57|6
1728873200000|2024-10-14 02:33:20|322.05|320.35|321.99|320.29|322.06|320.36|321.99|320.29|17
1728887950000|2024-10-14 06:39:10|328.21|326.51|328.23|326.53|328.3|326.6|328.21|326.51|12
1728873210000|2024-10-14 02:33:30|322|320.3|321.92|320.22|322.02|320.32|321.91|320.21|11
1728887960000|2024-10-14 06:39:20|328.25|326.55|328.22|326.52|328.25|326.55|328.21|326.51|4
1728873220000|2024-10-14 02:33:40|321.9|320.2|321.82|320.12|321.92|320.22|321.8|320.1|12
1728887970000|2024-10-14 06:39:30|328.21|326.51|328.21|326.51|328.22|326.52|328.2|326.5|4
1728873230000|2024-10-14 02:33:50|321.83|320.13|321.8|320.1|321.84|320.14|321.79|320.09|10
1728887980000|2024-10-14 06:39:40|328.2|326.5|328.2|326.5|328.2|326.5|328.2|326.5|1
1728873240000|2024-10-14 02:34:00|321.79|320.09|321.79|320.09|321.81|320.11|321.76|320.06|10
1728888000000|2024-10-14 06:40:00|328.22|326.52|328.22|326.52|328.22|326.52|328.22|326.52|1
1728873250000|2024-10-14 02:34:10|321.8|320.1|321.85|320.15|321.85|320.15|321.75|320.05|12
1728888010000|2024-10-14 06:40:10|328.28|326.58|328.25|326.55|328.28|326.58|328.24|326.54|11
1728873260000|2024-10-14 02:34:20|321.86|320.16|321.93|320.23|321.93|320.23|321.86|320.16|12
1728888020000|2024-10-14 06:40:20|328.24|326.54|328.18|326.48|328.25|326.55|328.17|326.47|8
1728873270000|2024-10-14 02:34:30|321.94|320.24|321.88|320.18|321.94|320.24|321.87|320.17|10
1728888030000|2024-10-14 06:40:30|328.17|326.47|328.14|326.44|328.17|326.47|328.13|326.43|13
1728873280000|2024-10-14 02:34:40|321.83|320.13|321.83|320.13|321.85|320.15|321.8|320.1|9
1728888040000|2024-10-14 06:40:40|328.19|326.49|328.19|326.49|328.2|326.5|328.18|326.48|11
1728873290000|2024-10-14 02:34:50|321.82|320.12|321.81|320.11|321.84|320.14|321.81|320.11|9
1728888050000|2024-10-14 06:40:50|328.18|326.48|328.07|326.37|328.19|326.49|328.07|326.37|10
1728888060000|2024-10-14 06:41:00|328.09|326.39|327.95|326.25|328.09|326.39|327.95|326.25|9
1728873300000|2024-10-14 02:35:00|321.82|320.12|321.83|320.13|321.86|320.16|321.8|320.1|8
1728888080000|2024-10-14 06:41:20|327.9|326.2|327.88|326.18|327.91|326.21|327.88|326.18|5
1728873310000|2024-10-14 02:35:10|321.84|320.14|321.94|320.24|321.96|320.26|321.84|320.14|14
1728888090000|2024-10-14 06:41:30|327.84|326.14|327.87|326.17|327.88|326.18|327.8|326.1|8
1728873320000|2024-10-14 02:35:20|321.95|320.25|321.97|320.27|321.97|320.27|321.9|320.2|13
1728888100000|2024-10-14 06:41:40|327.88|326.18|327.88|326.18|327.92|326.22|327.88|326.18|12
1728873330000|2024-10-14 02:35:30|321.98|320.28|321.98|320.28|321.99|320.29|321.98|320.28|3
1728888110000|2024-10-14 06:41:50|327.89|326.19|327.88|326.18|327.89|326.19|327.88|326.18|4
1728873350000|2024-10-14 02:35:50|321.97|320.27|321.94|320.24|321.97|320.27|321.94|320.24|3
1728888120000|2024-10-14 06:42:00|327.89|326.19|327.89|326.19|327.89|326.19|327.88|326.18|3
1728873360000|2024-10-14 02:36:00|321.95|320.25|321.93|320.23|321.95|320.25|321.89|320.19|9
1728888130000|2024-10-14 06:42:10|327.9|326.2|327.91|326.21|328|326.3|327.9|326.2|11
1728888140000|2024-10-14 06:42:20|327.9|326.2|327.93|326.23|327.93|326.23|327.9|326.2|3
1728873370000|2024-10-14 02:36:10|321.91|320.21|321.98|320.28|321.99|320.29|321.9|320.2|12
1728888150000|2024-10-14 06:42:30|327.92|326.22|327.89|326.19|327.92|326.22|327.88|326.18|5
1728873380000|2024-10-14 02:36:20|321.99|320.29|322.08|320.38|322.13|320.43|321.98|320.28|13
1728888160000|2024-10-14 06:42:40|327.9|326.2|327.92|326.22|327.93|326.23|327.89|326.19|11
1728873390000|2024-10-14 02:36:30|322.09|320.39|322.16|320.46|322.16|320.46|322.09|320.39|6
1728888170000|2024-10-14 06:42:50|327.95|326.25|327.97|326.27|327.97|326.27|327.95|326.25|5
1728873400000|2024-10-14 02:36:40|322.15|320.45|322.13|320.43|322.15|320.45|322.07|320.37|7
1728888180000|2024-10-14 06:43:00|328|326.3|327.97|326.27|328|326.3|327.96|326.26|10
1728873410000|2024-10-14 02:36:50|322.12|320.42|322.11|320.41|322.14|320.44|322.1|320.4|8
1728888190000|2024-10-14 06:43:10|327.98|326.28|327.97|326.27|327.98|326.28|327.97|326.27|4
1728873420000|2024-10-14 02:37:00|322.07|320.37|321.97|320.27|322.07|320.37|321.93|320.23|17
1728888200000|2024-10-14 06:43:20|327.95|326.25|327.97|326.27|327.97|326.27|327.94|326.24|8
1728873430000|2024-10-14 02:37:10|321.98|320.28|322.01|320.31|322.02|320.32|321.98|320.28|6
1728888210000|2024-10-14 06:43:30|327.96|326.26|328.04|326.34|328.04|326.34|327.87|326.17|16
1728873440000|2024-10-14 02:37:20|322|320.3|321.92|320.22|322.01|320.31|321.92|320.22|12
1728888220000|2024-10-14 06:43:40|328.03|326.33|327.98|326.28|328.04|326.34|327.96|326.26|16
1728888230000|2024-10-14 06:43:50|327.97|326.27|328|326.3|328|326.3|327.97|326.27|12
1728873450000|2024-10-14 02:37:30|321.91|320.21|321.91|320.21|321.91|320.21|321.91|320.21|1
1728888250000|2024-10-14 06:44:10|327.99|326.29|327.98|326.28|327.99|326.29|327.98|326.28|2
1728873460000|2024-10-14 02:37:40|321.93|320.23|321.9|320.2|321.93|320.23|321.9|320.2|6
1728888260000|2024-10-14 06:44:20|327.99|326.29|328.01|326.31|328.03|326.33|327.99|326.29|12
1728873480000|2024-10-14 02:38:00|321.89|320.19|321.9|320.2|321.93|320.23|321.89|320.19|9
1728888270000|2024-10-14 06:44:30|328|326.3|328|326.3|328.01|326.31|327.99|326.29|9
1728873490000|2024-10-14 02:38:10|321.89|320.19|321.93|320.23|321.94|320.24|321.89|320.19|11
1728888280000|2024-10-14 06:44:40|328.01|326.31|328.02|326.32|328.03|326.33|328.01|326.31|3
1728873500000|2024-10-14 02:38:20|321.92|320.22|321.92|320.22|321.94|320.24|321.89|320.19|11
1728888290000|2024-10-14 06:44:50|328.01|326.31|328.02|326.32|328.02|326.32|327.99|326.29|7
1728873510000|2024-10-14 02:38:30|321.93|320.23|321.92|320.22|321.95|320.25|321.9|320.2|15
1728888300000|2024-10-14 06:45:00|327.93|326.23|327.88|326.18|327.93|326.23|327.87|326.17|18
1728873520000|2024-10-14 02:38:40|321.93|320.23|321.92|320.22|321.93|320.23|321.91|320.21|3
1728888310000|2024-10-14 06:45:10|327.89|326.19|327.99|326.29|328.02|326.32|327.89|326.19|14
1728873530000|2024-10-14 02:38:50|321.93|320.23|321.92|320.22|321.93|320.23|321.92|320.22|2
1728888320000|2024-10-14 06:45:20|327.98|326.28|327.88|326.18|327.99|326.29|327.88|326.18|9
1728873540000|2024-10-14 02:39:00|321.93|320.23|322.06|320.36|322.07|320.37|321.93|320.23|13
1728888330000|2024-10-14 06:45:30|327.87|326.17|327.79|326.09|327.87|326.17|327.77|326.07|10
1728873550000|2024-10-14 02:39:10|322.05|320.35|322.09|320.39|322.1|320.4|322.03|320.33|13
1728888340000|2024-10-14 06:45:40|327.78|326.08|327.78|326.08|327.79|326.09|327.77|326.07|9
1728873560000|2024-10-14 02:39:20|322.1|320.4|322.19|320.49|322.2|320.5|322.1|320.4|13
1728888350000|2024-10-14 06:45:50|327.79|326.09|327.85|326.15|327.85|326.15|327.77|326.07|13
1728873570000|2024-10-14 02:39:30|322.18|320.48|322.28|320.58|322.28|320.58|322.18|320.48|7
1728888360000|2024-10-14 06:46:00|327.87|326.17|327.86|326.16|327.89|326.19|327.86|326.16|8
1728873580000|2024-10-14 02:39:40|322.27|320.57|322.26|320.56|322.29|320.59|322.25|320.55|6
1728888370000|2024-10-14 06:46:10|327.85|326.15|327.74|326.04|327.85|326.15|327.74|326.04|4
1728888380000|2024-10-14 06:46:20|327.72|326.02|327.73|326.03|327.73|326.03|327.72|326.02|2
1728873590000|2024-10-14 02:39:50|322.23|320.53|322.23|320.53|322.26|320.56|322.23|320.53|9
1728888390000|2024-10-14 06:46:30|327.75|326.05|327.68|325.98|327.75|326.05|327.67|325.97|13
1728873600000|2024-10-14 02:40:00|322.25|320.55|322.36|320.66|322.36|320.66|322.25|320.55|16
1728888400000|2024-10-14 06:46:40|327.67|325.97|327.82|326.12|327.89|326.19|327.67|325.97|18
1728873610000|2024-10-14 02:40:10|322.35|320.65|322.37|320.67|322.37|320.67|322.32|320.62|11
1728888410000|2024-10-14 06:46:50|327.81|326.11|327.79|326.09|327.81|326.11|327.74|326.04|8
1728873620000|2024-10-14 02:40:20|322.36|320.66|322.37|320.67|322.37|320.67|322.31|320.61|14
1728888420000|2024-10-14 06:47:00|327.78|326.08|327.73|326.03|327.78|326.08|327.73|326.03|5
1728873630000|2024-10-14 02:40:30|322.39|320.69|322.43|320.73|322.46|320.76|322.39|320.69|16
1728888430000|2024-10-14 06:47:10|327.67|325.97|327.7|326|327.71|326.01|327.66|325.96|8
1728873640000|2024-10-14 02:40:40|322.41|320.71|322.4|320.7|322.42|320.72|322.4|320.7|12
1728888440000|2024-10-14 06:47:20|327.69|325.99|327.68|325.98|327.7|326|327.67|325.97|5
1728873650000|2024-10-14 02:40:50|322.41|320.71|322.43|320.73|322.43|320.73|322.41|320.71|3
1728888450000|2024-10-14 06:47:30|327.67|325.97|327.67|325.97|327.68|325.98|327.67|325.97|7
1728873660000|2024-10-14 02:41:00|322.44|320.74|322.46|320.76|322.46|320.76|322.44|320.74|8
1728888460000|2024-10-14 06:47:40|327.66|325.96|327.67|325.97|327.67|325.97|327.66|325.96|2
1728888470000|2024-10-14 06:47:50|327.66|325.96|327.67|325.97|327.67|325.97|327.66|325.96|4
1728873670000|2024-10-14 02:41:10|322.47|320.77|322.44|320.74|322.47|320.77|322.42|320.72|19
1728888480000|2024-10-14 06:48:00|327.71|326.01|327.78|326.08|327.79|326.09|327.71|326.01|9
1728873680000|2024-10-14 02:41:20|322.43|320.73|322.45|320.75|322.46|320.76|322.38|320.68|15
1728888490000|2024-10-14 06:48:10|327.77|326.07|327.85|326.15|327.85|326.15|327.77|326.07|7
1728873690000|2024-10-14 02:41:30|322.46|320.76|322.46|320.76|322.47|320.77|322.44|320.74|18
1728888500000|2024-10-14 06:48:20|327.86|326.16|327.85|326.15|327.87|326.17|327.84|326.14|7
1728873700000|2024-10-14 02:41:40|322.47|320.77|322.47|320.77|322.47|320.77|322.46|320.76|3
1728888510000|2024-10-14 06:48:30|327.84|326.14|327.84|326.14|327.85|326.15|327.79|326.09|18
1728873710000|2024-10-14 02:41:50|322.46|320.76|322.42|320.72|322.47|320.77|322.41|320.71|8
1728888520000|2024-10-14 06:48:40|327.83|326.13|327.85|326.15|327.89|326.19|327.83|326.13|9
1728873720000|2024-10-14 02:42:00|322.41|320.71|322.36|320.66|322.46|320.76|322.36|320.66|15
1728888530000|2024-10-14 06:48:50|327.82|326.12|327.81|326.11|327.82|326.12|327.81|326.11|2
1728873730000|2024-10-14 02:42:10|322.35|320.65|322.36|320.66|322.37|320.67|322.33|320.63|9
1728888540000|2024-10-14 06:49:00|327.84|326.14|328.37|326.67|328.37|326.67|327.84|326.14|17
1728873740000|2024-10-14 02:42:20|322.35|320.65|322.22|320.52|322.36|320.66|322.21|320.51|13
1728888550000|2024-10-14 06:49:10|328.38|326.68|328.38|326.68|328.38|326.68|328.35|326.65|13
1728873750000|2024-10-14 02:42:30|322.24|320.54|322.21|320.51|322.25|320.55|322.19|320.49|10
1728888570000|2024-10-14 06:49:30|328.36|326.66|328.38|326.68|328.38|326.68|328.36|326.66|2
1728873760000|2024-10-14 02:42:40|322.22|320.52|322.22|320.52|322.23|320.53|322.21|320.51|11
1728888610000|2024-10-14 06:50:10|328.33|326.63|328.38|326.68|328.38|326.68|328.33|326.63|2
1728873770000|2024-10-14 02:42:50|322.23|320.53|322.2|320.5|322.25|320.55|322.2|320.5|5
1728888640000|2024-10-14 06:50:40|328.37|326.67|328.37|326.67|328.37|326.67|328.37|326.67|1
1728873780000|2024-10-14 02:43:00|322.18|320.48|322.12|320.42|322.18|320.48|322.12|320.42|9
1728888650000|2024-10-14 06:50:50|328.38|326.68|328.38|326.68|328.38|326.68|328.37|326.67|7
1728888660000|2024-10-14 06:51:00|328.39|326.69|328.4|326.7|328.4|326.7|328.39|326.69|2
1728873790000|2024-10-14 02:43:10|322.1|320.4|322.14|320.44|322.14|320.44|322.09|320.39|8
1728888670000|2024-10-14 06:51:10|328.41|326.71|328.42|326.72|328.42|326.72|328.41|326.71|2
1728873800000|2024-10-14 02:43:20|322.15|320.45|322.15|320.45|322.17|320.47|322.13|320.43|7
1728888700000|2024-10-14 06:51:40|328.6|326.9|328.7|327|328.74|327.04|328.6|326.9|9
1728873810000|2024-10-14 02:43:30|322.16|320.46|322.14|320.44|322.17|320.47|322.13|320.43|13
1728888710000|2024-10-14 06:51:50|328.64|326.94|328.54|326.84|328.64|326.94|328.54|326.84|5
1728873820000|2024-10-14 02:43:40|322.15|320.45|322.14|320.44|322.17|320.47|322.14|320.44|7
1728888720000|2024-10-14 06:52:00|328.52|326.82|328.47|326.77|328.52|326.82|328.47|326.77|2
1728873830000|2024-10-14 02:43:50|322.15|320.45|322.18|320.48|322.19|320.49|322.15|320.45|6
1728888730000|2024-10-14 06:52:10|328.5|326.8|328.35|326.65|328.5|326.8|328.35|326.65|10
1728873840000|2024-10-14 02:44:00|322.17|320.47|322.33|320.63|322.33|320.63|322.17|320.47|10
1728888740000|2024-10-14 06:52:20|328.34|326.64|328.34|326.64|328.34|326.64|328.34|326.64|1
1728873850000|2024-10-14 02:44:10|322.34|320.64|322.41|320.71|322.41|320.71|322.34|320.64|8
1728888750000|2024-10-14 06:52:30|328.38|326.68|328.42|326.72|328.46|326.76|328.38|326.68|8
1728873860000|2024-10-14 02:44:20|322.4|320.7|322.35|320.65|322.41|320.71|322.34|320.64|7
1728888760000|2024-10-14 06:52:40|328.41|326.71|328.53|326.83|328.54|326.84|328.4|326.7|11
1728873870000|2024-10-14 02:44:30|322.36|320.66|322.4|320.7|322.4|320.7|322.35|320.65|8
1728888770000|2024-10-14 06:52:50|328.52|326.82|328.53|326.83|328.53|326.83|328.5|326.8|7
1728873880000|2024-10-14 02:44:40|322.39|320.69|322.38|320.68|322.39|320.69|322.35|320.65|7
1728888780000|2024-10-14 06:53:00|328.52|326.82|328.52|326.82|328.53|326.83|328.51|326.81|5
1728873890000|2024-10-14 02:44:50|322.39|320.69|322.44|320.74|322.45|320.75|322.39|320.69|13
1728888790000|2024-10-14 06:53:10|328.53|326.83|328.59|326.89|328.59|326.89|328.53|326.83|3
1728873900000|2024-10-14 02:45:00|322.43|320.73|322.42|320.72|322.44|320.74|322.39|320.69|12
1728888860000|2024-10-14 06:54:20|328.56|326.86|328.54|326.84|328.56|326.86|328.54|326.84|3
1728873910000|2024-10-14 02:45:10|322.44|320.74|322.48|320.78|322.48|320.78|322.44|320.74|11
1728888910000|2024-10-14 06:55:10|328.6|326.9|328.56|326.86|328.63|326.93|328.56|326.86|7
1728873920000|2024-10-14 02:45:20|322.47|320.77|322.51|320.81|322.51|320.81|322.45|320.75|13
1728888920000|2024-10-14 06:55:20|328.54|326.84|328.54|326.84|328.55|326.85|328.54|326.84|3
1728873930000|2024-10-14 02:45:30|322.5|320.8|322.48|320.78|322.53|320.83|322.45|320.75|16
1728888930000|2024-10-14 06:55:30|328.52|326.82|328.52|326.82|328.52|326.82|328.52|326.82|1
1728873940000|2024-10-14 02:45:40|322.47|320.77|322.46|320.76|322.47|320.77|322.44|320.74|9
1728888940000|2024-10-14 06:55:40|328.5|326.8|328.51|326.81|328.54|326.84|328.49|326.79|9
1728873950000|2024-10-14 02:45:50|322.5|320.8|322.46|320.76|322.5|320.8|322.46|320.76|3
1728888970000|2024-10-14 06:56:10|328.49|326.79|328.49|326.79|328.49|326.79|328.48|326.78|3
1728873960000|2024-10-14 02:46:00|322.48|320.78|322.57|320.87|322.57|320.87|322.48|320.78|11
1728888980000|2024-10-14 06:56:20|328.5|326.8|328.5|326.8|328.5|326.8|328.5|326.8|1
1728873970000|2024-10-14 02:46:10|322.58|320.88|322.6|320.9|322.6|320.9|322.56|320.86|15
1728889020000|2024-10-14 06:57:00|328.49|326.79|328.49|326.79|328.49|326.79|328.49|326.79|1
1728873980000|2024-10-14 02:46:20|322.59|320.89|322.58|320.88|322.61|320.91|322.56|320.86|8
1728889030000|2024-10-14 06:57:10|328.45|326.75|328.42|326.72|328.45|326.75|328.42|326.72|3
1728873990000|2024-10-14 02:46:30|322.57|320.87|322.44|320.74|322.59|320.89|322.44|320.74|19
1728889040000|2024-10-14 06:57:20|328.45|326.75|328.49|326.79|328.49|326.79|328.45|326.75|2
1728874000000|2024-10-14 02:46:40|322.43|320.73|322.23|320.53|322.43|320.73|322.23|320.53|17
1728889050000|2024-10-14 06:57:30|328.48|326.78|328.51|326.81|328.51|326.81|328.47|326.77|6
1728874010000|2024-10-14 02:46:50|322.24|320.54|322.23|320.53|322.27|320.57|322.22|320.52|15
1728889060000|2024-10-14 06:57:40|328.52|326.82|328.5|326.8|328.58|326.88|328.5|326.8|16
1728874020000|2024-10-14 02:47:00|322.24|320.54|322.17|320.47|322.24|320.54|322.13|320.43|17
1728889070000|2024-10-14 06:57:50|328.51|326.81|328.54|326.84|328.54|326.84|328.51|326.81|4
1728874030000|2024-10-14 02:47:10|322.18|320.48|322.17|320.47|322.19|320.49|322.15|320.45|10
1728889080000|2024-10-14 06:58:00|328.55|326.85|328.53|326.83|328.55|326.85|328.51|326.81|4
1728874040000|2024-10-14 02:47:20|322.2|320.5|322.19|320.49|322.21|320.51|322.19|320.49|10
1728889090000|2024-10-14 06:58:10|328.54|326.84|328.54|326.84|328.54|326.84|328.54|326.84|1
1728874050000|2024-10-14 02:47:30|322.18|320.48|322.17|320.47|322.21|320.51|322.17|320.47|12
1728889110000|2024-10-14 06:58:30|328.55|326.85|328.49|326.79|328.55|326.85|328.49|326.79|3
1728874060000|2024-10-14 02:47:40|322.18|320.48|322.23|320.53|322.25|320.55|322.18|320.48|13
1728889120000|2024-10-14 06:58:40|328.5|326.8|328.55|326.85|328.55|326.85|328.5|326.8|6
1728874070000|2024-10-14 02:47:50|322.22|320.52|322.22|320.52|322.24|320.54|322.22|320.52|11
1728889130000|2024-10-14 06:58:50|328.54|326.84|328.5|326.8|328.55|326.85|328.5|326.8|3
1728874080000|2024-10-14 02:48:00|322.24|320.54|322.14|320.44|322.24|320.54|322.13|320.43|9
1728889140000|2024-10-14 06:59:00|328.51|326.81|328.47|326.77|328.53|326.83|328.47|326.77|11
1728874090000|2024-10-14 02:48:10|322.13|320.43|322.14|320.44|322.14|320.44|322.12|320.42|7
1728889170000|2024-10-14 06:59:30|328.43|326.73|328.42|326.72|328.43|326.73|328.41|326.71|6
1728874100000|2024-10-14 02:48:20|322.13|320.43|321.99|320.29|322.13|320.43|321.99|320.29|13
1728889200000|2024-10-14 07:00:00|328.41|326.71|328.43|326.73|328.43|326.73|328.37|326.67|8
1728874110000|2024-10-14 02:48:30|321.98|320.28|322.08|320.38|322.08|320.38|321.98|320.28|15
1728889210000|2024-10-14 07:00:10|328.44|326.74|328.45|326.75|328.45|326.75|328.44|326.74|2
1728874120000|2024-10-14 02:48:40|322.15|320.45|322.16|320.46|322.16|320.46|322.11|320.41|14
1728889230000|2024-10-14 07:00:30|328.47|326.77|328.49|326.79|328.49|326.79|328.47|326.77|2
1728874130000|2024-10-14 02:48:50|322.17|320.47|322.19|320.49|322.19|320.49|322.16|320.46|9
1728889250000|2024-10-14 07:00:50|328.5|326.8|328.52|326.82|328.52|326.82|328.5|326.8|3
1728874140000|2024-10-14 02:49:00|322.18|320.48|322.15|320.45|322.18|320.48|322.07|320.37|12
1728889260000|2024-10-14 07:01:00|328.53|326.83|328.49|326.79|328.55|326.85|328.49|326.79|9
1728874150000|2024-10-14 02:49:10|322.16|320.46|322.17|320.47|322.17|320.47|322.11|320.41|18
1728889270000|2024-10-14 07:01:10|328.48|326.78|328.49|326.79|328.49|326.79|328.48|326.78|2
1728874160000|2024-10-14 02:49:20|322.16|320.46|322.1|320.4|322.18|320.48|322.1|320.4|13
1728889290000|2024-10-14 07:01:30|328.47|326.77|328.3|326.6|328.47|326.77|328.3|326.6|7
1728874170000|2024-10-14 02:49:30|322.09|320.39|322.03|320.33|322.1|320.4|322.02|320.32|15
1728889320000|2024-10-14 07:02:00|328.24|326.54|328.21|326.51|328.24|326.54|328.21|326.51|7
1728874180000|2024-10-14 02:49:40|322.04|320.34|322.06|320.36|322.08|320.38|322.04|320.34|8
1728889330000|2024-10-14 07:02:10|328.18|326.48|328.18|326.48|328.19|326.49|328.18|326.48|3
1728874190000|2024-10-14 02:49:50|322.05|320.35|322.08|320.38|322.1|320.4|322.05|320.35|8
1728889340000|2024-10-14 07:02:20|328.19|326.49|328.1|326.4|328.19|326.49|328.09|326.39|6
1728874200000|2024-10-14 02:50:00|322.09|320.39|322.01|320.31|322.1|320.4|322.01|320.31|14
1728889350000|2024-10-14 07:02:30|328.09|326.39|328.06|326.36|328.09|326.39|328.06|326.36|3
1728874210000|2024-10-14 02:50:10|322.02|320.32|322.05|320.35|322.09|320.39|322.02|320.32|12
1728889380000|2024-10-14 07:03:00|328.04|326.34|328|326.3|328.04|326.34|327.99|326.29|4
1728874220000|2024-10-14 02:50:20|322.04|320.34|321.94|320.24|322.04|320.34|321.9|320.2|13
1728889390000|2024-10-14 07:03:10|328.01|326.31|328.01|326.31|328.01|326.31|328.01|326.31|1
1728874230000|2024-10-14 02:50:30|321.95|320.25|321.95|320.25|321.96|320.26|321.93|320.23|10
1728889410000|2024-10-14 07:03:30|328.02|326.32|328.13|326.43|328.16|326.46|328.02|326.32|8
1728874240000|2024-10-14 02:50:40|321.96|320.26|321.94|320.24|321.97|320.27|321.94|320.24|7
1728889420000|2024-10-14 07:03:40|328.12|326.42|328.01|326.31|328.12|326.42|328.01|326.31|6
1728874250000|2024-10-14 02:50:50|321.95|320.25|321.94|320.24|321.95|320.25|321.91|320.21|7
1728889430000|2024-10-14 07:03:50|328.09|326.39|328.14|326.44|328.14|326.44|328.09|326.39|2
1728874260000|2024-10-14 02:51:00|321.95|320.25|321.92|320.22|321.95|320.25|321.9|320.2|9
1728889440000|2024-10-14 07:04:00|328.13|326.43|328.09|326.39|328.13|326.43|328.09|326.39|5
1728874270000|2024-10-14 02:51:10|321.91|320.21|321.82|320.12|321.91|320.21|321.79|320.09|12
1728889450000|2024-10-14 07:04:10|328.1|326.4|328.1|326.4|328.1|326.4|328.1|326.4|1
1728874280000|2024-10-14 02:51:20|321.83|320.13|321.83|320.13|321.83|320.13|321.81|320.11|5
1728889460000|2024-10-14 07:04:20|328.11|326.41|328.29|326.59|328.29|326.59|328.09|326.39|9
1728874290000|2024-10-14 02:51:30|321.84|320.14|321.82|320.12|321.85|320.15|321.82|320.12|7
1728889470000|2024-10-14 07:04:30|328.33|326.63|328.34|326.64|328.38|326.68|328.33|326.63|16
1728874300000|2024-10-14 02:51:40|321.83|320.13|321.76|320.06|321.83|320.13|321.76|320.06|25
1728889520000|2024-10-14 07:05:20|328.28|326.58|328.25|326.55|328.28|326.58|328.25|326.55|4
1728874310000|2024-10-14 02:51:50|321.77|320.07|321.73|320.03|321.77|320.07|321.72|320.02|10
1728889530000|2024-10-14 07:05:30|328.29|326.59|328.29|326.59|328.29|326.59|328.29|326.59|1
1728874320000|2024-10-14 02:52:00|321.69|319.99|321.67|319.97|321.7|320|321.67|319.97|9
1728889540000|2024-10-14 07:05:40|328.32|326.62|328.23|326.53|328.32|326.62|328.23|326.53|5
1728874330000|2024-10-14 02:52:10|321.63|319.93|321.68|319.98|321.68|319.98|321.61|319.91|15
1728889580000|2024-10-14 07:06:20|328.22|326.52|328.23|326.53|328.23|326.53|328.22|326.52|2
1728874340000|2024-10-14 02:52:20|321.7|320|321.69|319.99|321.71|320.01|321.69|319.99|7
1728889620000|2024-10-14 07:07:00|328.22|326.52|328.2|326.5|328.22|326.52|328.2|326.5|2
1728874350000|2024-10-14 02:52:30|321.7|320|321.76|320.06|321.78|320.08|321.7|320|12
1728889630000|2024-10-14 07:07:10|328.19|326.49|328.21|326.51|328.21|326.51|328.19|326.49|3
1728874360000|2024-10-14 02:52:40|321.75|320.05|321.66|319.96|321.75|320.05|321.63|319.93|13
1728889670000|2024-10-14 07:07:50|328.2|326.5|328.03|326.33|328.2|326.5|328.03|326.33|6
1728874370000|2024-10-14 02:52:50|321.65|319.95|321.67|319.97|321.67|319.97|321.62|319.92|10
1728889690000|2024-10-14 07:08:10|328.01|326.31|327.88|326.18|328.01|326.31|327.88|326.18|4
1728874380000|2024-10-14 02:53:00|321.66|319.96|321.76|320.06|321.78|320.08|321.66|319.96|17
1728889700000|2024-10-14 07:08:20|327.86|326.16|327.83|326.13|327.86|326.16|327.83|326.13|4
1728874390000|2024-10-14 02:53:10|321.77|320.07|321.84|320.14|321.87|320.17|321.76|320.06|14
1728889710000|2024-10-14 07:08:30|327.9|326.2|327.98|326.28|327.98|326.28|327.9|326.2|4
1728874400000|2024-10-14 02:53:20|321.85|320.15|321.86|320.16|321.87|320.17|321.85|320.15|10
1728889720000|2024-10-14 07:08:40|328.04|326.34|327.98|326.28|328.05|326.35|327.98|326.28|5
1728874410000|2024-10-14 02:53:30|321.84|320.14|322.03|320.33|322.03|320.33|321.84|320.14|13
1728889730000|2024-10-14 07:08:50|328.04|326.34|327.98|326.28|328.04|326.34|327.98|326.28|7
1728874420000|2024-10-14 02:53:40|322.01|320.31|322.07|320.37|322.07|320.37|321.98|320.28|13
1728889770000|2024-10-14 07:09:30|327.97|326.27|327.96|326.26|327.97|326.27|327.96|326.26|2
1728874430000|2024-10-14 02:53:50|322.05|320.35|322.08|320.38|322.08|320.38|322.05|320.35|9
1728889780000|2024-10-14 07:09:40|327.95|326.25|327.92|326.22|327.95|326.25|327.92|326.22|4
1728874440000|2024-10-14 02:54:00|322.1|320.4|322.03|320.33|322.1|320.4|322.03|320.33|12
1728889790000|2024-10-14 07:09:50|327.98|326.28|327.97|326.27|327.98|326.28|327.97|326.27|2
1728874450000|2024-10-14 02:54:10|322.02|320.32|322.03|320.33|322.03|320.33|322|320.3|10
1728889800000|2024-10-14 07:10:00|327.96|326.26|327.98|326.28|327.98|326.28|327.96|326.26|2
1728874460000|2024-10-14 02:54:20|322.04|320.34|322.05|320.35|322.05|320.35|322.02|320.32|14
1728889840000|2024-10-14 07:10:40|327.97|326.27|327.96|326.26|327.97|326.27|327.96|326.26|2
1728874470000|2024-10-14 02:54:30|322.06|320.36|322.08|320.38|322.08|320.38|322.05|320.35|8
1728889850000|2024-10-14 07:10:50|327.95|326.25|327.95|326.25|327.95|326.25|327.95|326.25|1
1728874480000|2024-10-14 02:54:40|322.06|320.36|322.07|320.37|322.09|320.39|322.06|320.36|8
1728889860000|2024-10-14 07:11:00|327.96|326.26|327.98|326.28|327.98|326.28|327.96|326.26|2
1728874490000|2024-10-14 02:54:50|322.08|320.38|322.14|320.44|322.17|320.47|322.08|320.38|11
1728889890000|2024-10-14 07:11:30|327.97|326.27|327.96|326.26|327.97|326.27|327.96|326.26|2
1728889900000|2024-10-14 07:11:40|327.95|326.25|327.98|326.28|327.98|326.28|327.94|326.24|4
1728874500000|2024-10-14 02:55:00|322.15|320.45|322.15|320.45|322.15|320.45|322.14|320.44|3
1728889920000|2024-10-14 07:12:00|327.97|326.27|327.98|326.28|327.98|326.28|327.97|326.27|2
1728874510000|2024-10-14 02:55:10|322.16|320.46|322.19|320.49|322.24|320.54|322.14|320.44|13
1728889940000|2024-10-14 07:12:20|327.97|326.27|327.97|326.27|327.97|326.27|327.97|326.27|1
1728874520000|2024-10-14 02:55:20|322.22|320.52|322.34|320.64|322.34|320.64|322.22|320.52|14
1728889950000|2024-10-14 07:12:30|327.98|326.28|327.98|326.28|327.98|326.28|327.98|326.28|1
1728874530000|2024-10-14 02:55:30|322.35|320.65|322.37|320.67|322.38|320.68|322.34|320.64|14
1728889970000|2024-10-14 07:12:50|328.04|326.34|328.05|326.35|328.05|326.35|328.04|326.34|2
1728874540000|2024-10-14 02:55:40|322.38|320.68|322.39|320.69|322.39|320.69|322.37|320.67|8
1728889980000|2024-10-14 07:13:00|328.04|326.34|328.04|326.34|328.04|326.34|328.04|326.34|1
1728874550000|2024-10-14 02:55:50|322.38|320.68|322.43|320.73|322.44|320.74|322.29|320.59|16
1728889990000|2024-10-14 07:13:10|328.05|326.35|328.07|326.37|328.07|326.37|328.05|326.35|3
1728874560000|2024-10-14 02:56:00|322.44|320.74|322.25|320.55|322.44|320.74|322.25|320.55|9
1728890060000|2024-10-14 07:14:20|328.15|326.45|328.16|326.46|328.17|326.47|328.15|326.45|3
1728874570000|2024-10-14 02:56:10|322.26|320.56|322.21|320.51|322.28|320.58|322.21|320.51|7
1728890070000|2024-10-14 07:14:30|328.17|326.47|328.22|326.52|328.26|326.56|328.17|326.47|11
1728874580000|2024-10-14 02:56:20|322.23|320.53|322.23|320.53|322.24|320.54|322.21|320.51|8
1728890120000|2024-10-14 07:15:20|328.29|326.59|328.27|326.57|328.29|326.59|328.27|326.57|4
1728874600000|2024-10-14 02:56:40|322.24|320.54|322.26|320.56|322.26|320.56|322.23|320.53|10
1728890130000|2024-10-14 07:15:30|328.28|326.58|328.28|326.58|328.29|326.59|328.27|326.57|4
1728874610000|2024-10-14 02:56:50|322.25|320.55|322.32|320.62|322.33|320.63|322.23|320.53|19
1728890140000|2024-10-14 07:15:40|328.27|326.57|328.23|326.53|328.27|326.57|328.23|326.53|3
1728874620000|2024-10-14 02:57:00|322.31|320.61|322.29|320.59|322.32|320.62|322.28|320.58|8
1728890160000|2024-10-14 07:16:00|328.22|326.52|328.18|326.48|328.22|326.52|328.18|326.48|5
1728874630000|2024-10-14 02:57:10|322.31|320.61|322.34|320.64|322.4|320.7|322.31|320.61|15
1728890170000|2024-10-14 07:16:10|328.17|326.47|328.06|326.36|328.17|326.47|328.06|326.36|6
1728874640000|2024-10-14 02:57:20|322.33|320.63|322.23|320.53|322.33|320.63|322.21|320.51|15
1728890220000|2024-10-14 07:17:00|328.14|326.44|328.14|326.44|328.17|326.47|328.14|326.44|3
1728874650000|2024-10-14 02:57:30|322.22|320.52|322.23|320.53|322.23|320.53|322.22|320.52|2
1728890230000|2024-10-14 07:17:10|328.1|326.4|328.13|326.43|328.15|326.45|328.1|326.4|8
1728874660000|2024-10-14 02:57:40|322.24|320.54|322.22|320.52|322.24|320.54|322.22|320.52|5
1728890240000|2024-10-14 07:17:20|328.12|326.42|328.06|326.36|328.12|326.42|328.06|326.36|5
1728874670000|2024-10-14 02:57:50|322.24|320.54|322.15|320.45|322.24|320.54|322.15|320.45|6
1728890250000|2024-10-14 07:17:30|328.14|326.44|328.14|326.44|328.15|326.45|328.14|326.44|5
1728874680000|2024-10-14 02:58:00|322.16|320.46|322.23|320.53|322.23|320.53|322.16|320.46|9
1728890260000|2024-10-14 07:17:40|328.13|326.43|328.12|326.42|328.14|326.44|328.12|326.42|3
1728874690000|2024-10-14 02:58:10|322.24|320.54|322.25|320.55|322.25|320.55|322.22|320.52|7
1728890270000|2024-10-14 07:17:50|328.11|326.41|328.11|326.41|328.11|326.41|328.11|326.41|1
1728874700000|2024-10-14 02:58:20|322.23|320.53|322.3|320.6|322.3|320.6|322.23|320.53|7
1728890280000|2024-10-14 07:18:00|328.15|326.45|328.12|326.42|328.15|326.45|328.12|326.42|2
1728874710000|2024-10-14 02:58:30|322.31|320.61|322.32|320.62|322.33|320.63|322.28|320.58|9
1728890290000|2024-10-14 07:18:10|328.11|326.41|328.11|326.41|328.11|326.41|328.11|326.41|1
1728874720000|2024-10-14 02:58:40|322.33|320.63|322.35|320.65|322.35|320.65|322.32|320.62|8
1728890300000|2024-10-14 07:18:20|328.1|326.4|328.1|326.4|328.1|326.4|328.1|326.4|1
1728874730000|2024-10-14 02:58:50|322.36|320.66|322.33|320.63|322.36|320.66|322.31|320.61|11
1728890320000|2024-10-14 07:18:40|328.08|326.38|328.07|326.37|328.08|326.38|328.07|326.37|2
1728874740000|2024-10-14 02:59:00|322.34|320.64|322.31|320.61|322.34|320.64|322.31|320.61|5
1728890350000|2024-10-14 07:19:10|328.06|326.36|328.05|326.35|328.06|326.36|328.05|326.35|2
1728874750000|2024-10-14 02:59:10|322.3|320.6|322.32|320.62|322.32|320.62|322.3|320.6|3
1728890360000|2024-10-14 07:19:20|328.04|326.34|328|326.3|328.04|326.34|328|326.3|5
1728874760000|2024-10-14 02:59:20|322.27|320.57|322.29|320.59|322.29|320.59|322.26|320.56|5
1728890370000|2024-10-14 07:19:30|327.99|326.29|328|326.3|328.04|326.34|327.97|326.27|9
1728874770000|2024-10-14 02:59:30|322.27|320.57|322.24|320.54|322.28|320.58|322.22|320.52|8
1728890380000|2024-10-14 07:19:40|327.99|326.29|328|326.3|328.04|326.34|327.99|326.29|6
1728874780000|2024-10-14 02:59:40|322.26|320.56|322.35|320.65|322.35|320.65|322.26|320.56|12
1728890390000|2024-10-14 07:19:50|327.99|326.29|328.05|326.35|328.05|326.35|327.99|326.29|2
1728874790000|2024-10-14 02:59:50|322.36|320.66|322.39|320.69|322.41|320.71|322.36|320.66|11
1728890400000|2024-10-14 07:20:00|328.04|326.34|328.06|326.36|328.07|326.37|328.02|326.32|5
1728874800000|2024-10-14 03:00:00|322.37|320.67|322.32|320.62|322.4|320.7|322.32|320.62|15
1728890410000|2024-10-14 07:20:10|328.05|326.35|328.05|326.35|328.06|326.36|328.03|326.33|5
1728874810000|2024-10-14 03:00:10|322.33|320.63|322.38|320.68|322.39|320.69|322.33|320.63|8
1728890420000|2024-10-14 07:20:20|328.07|326.37|328.07|326.37|328.07|326.37|328.07|326.37|1
1728874820000|2024-10-14 03:00:20|322.37|320.67|322.38|320.68|322.41|320.71|322.37|320.67|13
1728890430000|2024-10-14 07:20:30|328.06|326.36|328.05|326.35|328.06|326.36|328.05|326.35|2
1728874830000|2024-10-14 03:00:30|322.39|320.69|322.38|320.68|322.4|320.7|322.38|320.68|3
1728890440000|2024-10-14 07:20:40|328.04|326.34|328.07|326.37|328.07|326.37|328.04|326.34|2
1728874840000|2024-10-14 03:00:40|322.36|320.66|322.29|320.59|322.36|320.66|322.28|320.58|12
1728890460000|2024-10-14 07:21:00|328.11|326.41|328.12|326.42|328.12|326.42|328.11|326.41|2
1728874850000|2024-10-14 03:00:50|322.3|320.6|322.32|320.62|322.33|320.63|322.29|320.59|8
1728890470000|2024-10-14 07:21:10|328.11|326.41|328.11|326.41|328.11|326.41|328.11|326.41|1
1728874860000|2024-10-14 03:01:00|322.31|320.61|322.35|320.65|322.35|320.65|322.27|320.57|13
1728890480000|2024-10-14 07:21:20|328.2|326.5|328.25|326.55|328.25|326.55|328.2|326.5|2
1728874870000|2024-10-14 03:01:10|322.36|320.66|322.41|320.71|322.41|320.71|322.34|320.64|11
1728890500000|2024-10-14 07:21:40|328.24|326.54|328.24|326.54|328.24|326.54|328.24|326.54|1
1728874880000|2024-10-14 03:01:20|322.4|320.7|322.41|320.71|322.41|320.71|322.39|320.69|3
1728890510000|2024-10-14 07:21:50|328.25|326.55|328.15|326.45|328.25|326.55|328.15|326.45|3
1728874890000|2024-10-14 03:01:30|322.39|320.69|322.31|320.61|322.41|320.71|322.31|320.61|8
1728890520000|2024-10-14 07:22:00|328.16|326.46|328.18|326.48|328.19|326.49|328.15|326.45|7
1728874900000|2024-10-14 03:01:40|322.34|320.64|322.43|320.73|322.44|320.74|322.32|320.62|14
1728890530000|2024-10-14 07:22:10|328.19|326.49|328.19|326.49|328.19|326.49|328.19|326.49|1
1728874910000|2024-10-14 03:01:50|322.42|320.72|322.47|320.77|322.5|320.8|322.42|320.72|17
1728890540000|2024-10-14 07:22:20|328.25|326.55|328.2|326.5|328.25|326.55|328.2|326.5|3
1728874920000|2024-10-14 03:02:00|322.48|320.78|322.47|320.77|322.48|320.78|322.44|320.74|15
1728890550000|2024-10-14 07:22:30|328.21|326.51|328.29|326.59|328.29|326.59|328.2|326.5|4
1728874930000|2024-10-14 03:02:10|322.45|320.75|322.44|320.74|322.45|320.75|322.41|320.71|15
1728890570000|2024-10-14 07:22:50|328.3|326.6|328.3|326.6|328.3|326.6|328.3|326.6|1
1728874940000|2024-10-14 03:02:20|322.45|320.75|322.48|320.78|322.48|320.78|322.44|320.74|10
1728890580000|2024-10-14 07:23:00|328.29|326.59|328.29|326.59|328.29|326.59|328.29|326.59|1
1728874950000|2024-10-14 03:02:30|322.44|320.74|322.42|320.72|322.48|320.78|322.42|320.72|7
1728890610000|2024-10-14 07:23:30|328.33|326.63|328.32|326.62|328.36|326.66|328.32|326.62|12
1728874960000|2024-10-14 03:02:40|322.41|320.71|322.41|320.71|322.43|320.73|322.4|320.7|5
1728890620000|2024-10-14 07:23:40|328.33|326.63|328.33|326.63|328.33|326.63|328.32|326.62|3
1728874970000|2024-10-14 03:02:50|322.42|320.72|322.42|320.72|322.44|320.74|322.41|320.71|5
1728890630000|2024-10-14 07:23:50|328.32|326.62|328.31|326.61|328.32|326.62|328.31|326.61|2
1728874980000|2024-10-14 03:03:00|322.41|320.71|322.3|320.6|322.41|320.71|322.28|320.58|12
1728890650000|2024-10-14 07:24:10|328.3|326.6|328.3|326.6|328.3|326.6|328.3|326.6|1
1728874990000|2024-10-14 03:03:10|322.31|320.61|322.32|320.62|322.35|320.65|322.31|320.61|8
1728890660000|2024-10-14 07:24:20|328.29|326.59|328.27|326.57|328.29|326.59|328.27|326.57|3
1728875000000|2024-10-14 03:03:20|322.33|320.63|322.35|320.65|322.37|320.67|322.32|320.62|10
1728890700000|2024-10-14 07:25:00|328.32|326.62|328.31|326.61|328.32|326.62|328.31|326.61|2
1728875010000|2024-10-14 03:03:30|322.36|320.66|322.39|320.69|322.4|320.7|322.36|320.66|9
1728890710000|2024-10-14 07:25:10|328.3|326.6|328.27|326.57|328.31|326.61|328.27|326.57|6
1728875020000|2024-10-14 03:03:40|322.38|320.68|322.4|320.7|322.4|320.7|322.38|320.68|13
1728890720000|2024-10-14 07:25:20|328.35|326.65|328.33|326.63|328.35|326.65|328.29|326.59|12
1728875030000|2024-10-14 03:03:50|322.39|320.69|322.42|320.72|322.45|320.75|322.39|320.69|11
1728890730000|2024-10-14 07:25:30|328.31|326.61|328.3|326.6|328.33|326.63|328.29|326.59|8
1728875040000|2024-10-14 03:04:00|322.43|320.73|322.42|320.72|322.43|320.73|322.42|320.72|2
1728890780000|2024-10-14 07:26:20|328.33|326.63|328.34|326.64|328.34|326.64|328.33|326.63|2
1728875050000|2024-10-14 03:04:10|322.43|320.73|322.42|320.72|322.43|320.73|322.41|320.71|5
1728890790000|2024-10-14 07:26:30|328.33|326.63|328.33|326.63|328.33|326.63|328.32|326.62|3
1728875060000|2024-10-14 03:04:20|322.43|320.73|322.43|320.73|322.43|320.73|322.43|320.73|1
1728890810000|2024-10-14 07:26:50|328.38|326.68|328.41|326.71|328.41|326.71|328.38|326.68|4
1728875070000|2024-10-14 03:04:30|322.42|320.72|322.4|320.7|322.42|320.72|322.39|320.69|6
1728890820000|2024-10-14 07:27:00|328.42|326.72|328.43|326.73|328.43|326.73|328.42|326.72|6
1728875080000|2024-10-14 03:04:40|322.41|320.71|322.41|320.71|322.42|320.72|322.4|320.7|5
1728890830000|2024-10-14 07:27:10|328.42|326.72|328.43|326.73|328.43|326.73|328.42|326.72|2
1728875090000|2024-10-14 03:04:50|322.42|320.72|322.41|320.71|322.42|320.72|322.41|320.71|2
1728890880000|2024-10-14 07:28:00|328.42|326.72|328.42|326.72|328.42|326.72|328.42|326.72|1
1728875100000|2024-10-14 03:05:00|322.37|320.67|322.32|320.62|322.37|320.67|322.32|320.62|2
1728890890000|2024-10-14 07:28:10|328.43|326.73|328.43|326.73|328.43|326.73|328.43|326.73|1
1728875110000|2024-10-14 03:05:10|322.3|320.6|322.28|320.58|322.31|320.61|322.26|320.56|10
1728890900000|2024-10-14 07:28:20|328.42|326.72|328.41|326.71|328.42|326.72|328.41|326.71|2
1728875130000|2024-10-14 03:05:30|322.27|320.57|322.27|320.57|322.27|320.57|322.2|320.5|11
1728890910000|2024-10-14 07:28:30|328.4|326.7|328.34|326.64|328.4|326.7|328.34|326.64|7
1728875140000|2024-10-14 03:05:40|322.24|320.54|322.21|320.51|322.25|320.55|322.21|320.51|13
1728890920000|2024-10-14 07:28:40|328.38|326.68|328.37|326.67|328.38|326.68|328.37|326.67|2
1728875150000|2024-10-14 03:05:50|322.22|320.52|322.21|320.51|322.23|320.53|322.19|320.49|19
1728890930000|2024-10-14 07:28:50|328.36|326.66|328.3|326.6|328.36|326.66|328.29|326.59|3
1728875160000|2024-10-14 03:06:00|322.22|320.52|322.24|320.54|322.25|320.55|322.21|320.51|10
1728890940000|2024-10-14 07:29:00|328.29|326.59|328.28|326.58|328.29|326.59|328.28|326.58|2
1728875170000|2024-10-14 03:06:10|322.23|320.53|322.21|320.51|322.24|320.54|322.21|320.51|11
1728890950000|2024-10-14 07:29:10|328.27|326.57|328|326.3|328.27|326.57|328|326.3|14
1728875180000|2024-10-14 03:06:20|322.22|320.52|322.15|320.45|322.22|320.52|322.15|320.45|10
1728890960000|2024-10-14 07:29:20|328.01|326.31|328.01|326.31|328.01|326.31|328|326.3|9
1728875190000|2024-10-14 03:06:30|322.13|320.43|322.16|320.46|322.16|320.46|322.11|320.41|9
1728890990000|2024-10-14 07:29:50|328.07|326.37|328.13|326.43|328.13|326.43|328.05|326.35|5
1728875200000|2024-10-14 03:06:40|322.15|320.45|322.15|320.45|322.16|320.46|322.14|320.44|9
1728891000000|2024-10-14 07:30:00|328.14|326.44|328.12|326.42|328.14|326.44|328.12|326.42|3
1728875210000|2024-10-14 03:06:50|322.16|320.46|322.16|320.46|322.16|320.46|322.14|320.44|14
1728891010000|2024-10-14 07:30:10|328.2|326.5|328.21|326.51|328.21|326.51|328.2|326.5|2
1728875220000|2024-10-14 03:07:00|322.17|320.47|322.13|320.43|322.17|320.47|322.13|320.43|12
1728891020000|2024-10-14 07:30:20|328.2|326.5|328.13|326.43|328.2|326.5|328.13|326.43|10
1728875230000|2024-10-14 03:07:10|322.14|320.44|322.12|320.42|322.14|320.44|322.12|320.42|7
1728891030000|2024-10-14 07:30:30|328.12|326.42|328.13|326.43|328.17|326.47|328.12|326.42|7
1728875240000|2024-10-14 03:07:20|322.1|320.4|322.01|320.31|322.1|320.4|322|320.3|14
1728891040000|2024-10-14 07:30:40|328.12|326.42|328.12|326.42|328.12|326.42|328.12|326.42|1
1728875250000|2024-10-14 03:07:30|322.02|320.32|322.03|320.33|322.03|320.33|322.01|320.31|4
1728891050000|2024-10-14 07:30:50|328.16|326.46|328.15|326.45|328.17|326.47|328.14|326.44|9
1728875260000|2024-10-14 03:07:40|322.06|320.36|322.02|320.32|322.06|320.36|322.02|320.32|9
1728891060000|2024-10-14 07:31:00|328.14|326.44|328.24|326.54|328.25|326.55|328.14|326.44|13
1728875270000|2024-10-14 03:07:50|322.03|320.33|322.02|320.32|322.03|320.33|322.01|320.31|12
1728891080000|2024-10-14 07:31:20|328.27|326.57|328.28|326.58|328.28|326.58|328.27|326.57|2
1728875280000|2024-10-14 03:08:00|322.03|320.33|321.99|320.29|322.04|320.34|321.99|320.29|5
1728891090000|2024-10-14 07:31:30|328.29|326.59|328.34|326.64|328.34|326.64|328.29|326.59|6
1728875290000|2024-10-14 03:08:10|322|320.3|322.23|320.53|322.24|320.54|322|320.3|10
1728891100000|2024-10-14 07:31:40|328.39|326.69|328.41|326.71|328.43|326.73|328.39|326.69|8
1728875300000|2024-10-14 03:08:20|322.22|320.52|322.51|320.81|322.51|320.81|322.22|320.52|21
1728891110000|2024-10-14 07:31:50|328.42|326.72|328.46|326.76|328.49|326.79|328.42|326.72|10
1728875310000|2024-10-14 03:08:30|322.52|320.82|322.55|320.85|322.58|320.88|322.47|320.77|12
1728891120000|2024-10-14 07:32:00|328.44|326.74|328.49|326.79|328.49|326.79|328.44|326.74|8
1728875320000|2024-10-14 03:08:40|322.56|320.86|322.65|320.95|322.65|320.95|322.56|320.86|12
1728891130000|2024-10-14 07:32:10|328.47|326.77|328.48|326.78|328.49|326.79|328.47|326.77|14
1728875330000|2024-10-14 03:08:50|322.63|320.93|322.63|320.93|322.63|320.93|322.63|320.93|1
1728891140000|2024-10-14 07:32:20|328.49|326.79|328.49|326.79|328.49|326.79|328.48|326.78|3
1728875340000|2024-10-14 03:09:00|322.64|320.94|322.55|320.85|322.64|320.94|322.54|320.84|12
1728891150000|2024-10-14 07:32:30|328.5|326.8|328.74|327.04|328.76|327.06|328.5|326.8|10
1728875350000|2024-10-14 03:09:10|322.56|320.86|322.52|320.82|322.56|320.86|322.52|320.82|11
1728891160000|2024-10-14 07:32:40|328.75|327.05|328.77|327.07|328.77|327.07|328.74|327.04|6
1728875360000|2024-10-14 03:09:20|322.51|320.81|322.45|320.75|322.51|320.81|322.43|320.73|7
1728891170000|2024-10-14 07:32:50|328.81|327.11|328.97|327.27|328.99|327.29|328.81|327.11|14
1728875370000|2024-10-14 03:09:30|322.44|320.74|322.42|320.72|322.44|320.74|322.42|320.72|3
1728891180000|2024-10-14 07:33:00|328.99|327.29|328.96|327.26|329.03|327.33|328.96|327.26|9
1728875380000|2024-10-14 03:09:40|322.4|320.7|322.41|320.71|322.42|320.72|322.39|320.69|10
1728891190000|2024-10-14 07:33:10|328.97|327.27|328.96|327.26|328.99|327.29|328.94|327.24|11
1728875390000|2024-10-14 03:09:50|322.4|320.7|322.44|320.74|322.44|320.74|322.35|320.65|12
1728891200000|2024-10-14 07:33:20|329.01|327.31|329.25|327.55|329.31|327.61|329.01|327.31|13
1728891210000|2024-10-14 07:33:30|329.24|327.54|329.16|327.46|329.24|327.54|329.16|327.46|9
1728875400000|2024-10-14 03:10:00|322.43|320.73|322.35|320.65|322.43|320.73|322.34|320.64|14
1728891220000|2024-10-14 07:33:40|329.15|327.45|329.13|327.43|329.15|327.45|329.13|327.43|3
1728875410000|2024-10-14 03:10:10|322.38|320.68|322.45|320.75|322.48|320.78|322.38|320.68|14
1728891250000|2024-10-14 07:34:10|329.12|327.42|329.13|327.43|329.13|327.43|329.06|327.36|12
1728875420000|2024-10-14 03:10:20|322.44|320.74|322.43|320.73|322.45|320.75|322.42|320.72|8
1728891280000|2024-10-14 07:34:40|329.12|327.42|329.12|327.42|329.12|327.42|329.12|327.42|1
1728875430000|2024-10-14 03:10:30|322.44|320.74|322.43|320.73|322.44|320.74|322.43|320.73|6
1728891290000|2024-10-14 07:34:50|329.11|327.41|329.08|327.38|329.11|327.41|329.08|327.38|4
1728875440000|2024-10-14 03:10:40|322.44|320.74|322.43|320.73|322.44|320.74|322.41|320.71|10
1728891300000|2024-10-14 07:35:00|329.07|327.37|329.12|327.42|329.12|327.42|329.07|327.37|2
1728875450000|2024-10-14 03:10:50|322.44|320.74|322.55|320.85|322.55|320.85|322.43|320.73|9
1728891310000|2024-10-14 07:35:10|329.11|327.41|329.08|327.38|329.11|327.41|329.08|327.38|4
1728875460000|2024-10-14 03:11:00|322.53|320.83|322.55|320.85|322.58|320.88|322.52|320.82|13
1728891320000|2024-10-14 07:35:20|329.07|327.37|328.97|327.27|329.07|327.37|328.97|327.27|7
1728875470000|2024-10-14 03:11:10|322.54|320.84|322.49|320.79|322.54|320.84|322.48|320.78|7
1728891330000|2024-10-14 07:35:30|329.02|327.32|329.02|327.32|329.02|327.32|329.02|327.32|1
1728875480000|2024-10-14 03:11:20|322.48|320.78|322.46|320.76|322.5|320.8|322.46|320.76|4
1728891340000|2024-10-14 07:35:40|329.06|327.36|329.1|327.4|329.1|327.4|329.04|327.34|6
1728875490000|2024-10-14 03:11:30|322.47|320.77|322.54|320.84|322.54|320.84|322.47|320.77|4
1728891350000|2024-10-14 07:35:50|329.11|327.41|329.13|327.43|329.13|327.43|329.11|327.41|2
1728875500000|2024-10-14 03:11:40|322.55|320.85|322.57|320.87|322.58|320.88|322.54|320.84|7
1728891370000|2024-10-14 07:36:10|329.12|327.42|329.13|327.43|329.13|327.43|329.12|327.42|2
1728875510000|2024-10-14 03:11:50|322.53|320.83|322.53|320.83|322.54|320.84|322.53|320.83|3
1728891390000|2024-10-14 07:36:30|329.12|327.42|329.13|327.43|329.13|327.43|329.09|327.39|8
1728875520000|2024-10-14 03:12:00|322.54|320.84|322.54|320.84|322.57|320.87|322.53|320.83|9
1728891520000|2024-10-14 07:38:40|329.14|327.44|329.13|327.43|329.15|327.45|329.13|327.43|3
1728875530000|2024-10-14 03:12:10|322.56|320.86|322.6|320.9|322.63|320.93|322.55|320.85|9
1728891530000|2024-10-14 07:38:50|329.14|327.44|329.13|327.43|329.14|327.44|329.13|327.43|2
1728875540000|2024-10-14 03:12:20|322.59|320.89|322.52|320.82|322.59|320.89|322.51|320.81|13
1728891540000|2024-10-14 07:39:00|329.14|327.44|329.13|327.43|329.16|327.46|329.13|327.43|5
1728875550000|2024-10-14 03:12:30|322.53|320.83|322.6|320.9|322.62|320.92|322.53|320.83|16
1728891550000|2024-10-14 07:39:10|329.14|327.44|329.13|327.43|329.14|327.44|329.13|327.43|2
1728875560000|2024-10-14 03:12:40|322.61|320.91|322.63|320.93|322.64|320.94|322.61|320.91|6
1728891640000|2024-10-14 07:40:40|329.14|327.44|329.18|327.48|329.18|327.48|329.14|327.44|5
1728875570000|2024-10-14 03:12:50|322.64|320.94|322.66|320.96|322.66|320.96|322.64|320.94|11
1728891660000|2024-10-14 07:41:00|329.13|327.43|329.13|327.43|329.13|327.43|329.13|327.43|1
1728875580000|2024-10-14 03:13:00|322.68|320.98|322.72|321.02|322.74|321.04|322.68|320.98|12
1728891690000|2024-10-14 07:41:30|329.12|327.42|329.12|327.42|329.12|327.42|329.12|327.42|1
1728875590000|2024-10-14 03:13:10|322.73|321.03|322.74|321.04|322.74|321.04|322.71|321.01|11
1728891700000|2024-10-14 07:41:40|329.11|327.41|329.1|327.4|329.11|327.41|329.1|327.4|2
1728875600000|2024-10-14 03:13:20|322.73|321.03|322.74|321.04|322.74|321.04|322.73|321.03|4
1728891710000|2024-10-14 07:41:50|329.09|327.39|329.13|327.43|329.13|327.43|329.09|327.39|2
1728875610000|2024-10-14 03:13:30|322.75|321.05|322.75|321.05|322.79|321.09|322.75|321.05|10
1728891720000|2024-10-14 07:42:00|329.12|327.42|329.13|327.43|329.13|327.43|329.11|327.41|3
1728875620000|2024-10-14 03:13:40|322.78|321.08|322.81|321.11|322.86|321.16|322.78|321.08|10
1728891730000|2024-10-14 07:42:10|329.12|327.42|329.1|327.4|329.12|327.42|329.1|327.4|3
1728875630000|2024-10-14 03:13:50|322.82|321.12|322.86|321.16|322.86|321.16|322.82|321.12|6
1728891740000|2024-10-14 07:42:20|329.09|327.39|329.13|327.43|329.13|327.43|329.08|327.38|6
1728875640000|2024-10-14 03:14:00|322.85|321.15|322.85|321.15|322.85|321.15|322.84|321.14|3
1728891750000|2024-10-14 07:42:30|329.1|327.4|328.94|327.24|329.1|327.4|328.94|327.24|6
1728875650000|2024-10-14 03:14:10|322.88|321.18|322.84|321.14|322.88|321.18|322.84|321.14|7
1728891760000|2024-10-14 07:42:40|328.95|327.25|329.12|327.42|329.12|327.42|328.95|327.25|4
1728875660000|2024-10-14 03:14:20|322.83|321.13|322.83|321.13|322.84|321.14|322.83|321.13|3
1728891770000|2024-10-14 07:42:50|329.13|327.43|329.08|327.38|329.13|327.43|329.06|327.36|8
1728875670000|2024-10-14 03:14:30|322.84|321.14|322.84|321.14|322.84|321.14|322.83|321.13|3
1728891780000|2024-10-14 07:43:00|329.1|327.4|329.13|327.43|329.13|327.43|329.1|327.4|2
1728875680000|2024-10-14 03:14:40|322.87|321.17|322.88|321.18|322.89|321.19|322.86|321.16|5
1728891800000|2024-10-14 07:43:20|329.12|327.42|329.12|327.42|329.12|327.42|329.12|327.42|1
1728875690000|2024-10-14 03:14:50|322.87|321.17|322.84|321.14|322.9|321.2|322.84|321.14|10
1728891810000|2024-10-14 07:43:30|329.13|327.43|329.11|327.41|329.13|327.43|329.11|327.41|3
1728875700000|2024-10-14 03:15:00|322.85|321.15|322.89|321.19|322.89|321.19|322.85|321.15|3
1728891820000|2024-10-14 07:43:40|329.1|327.4|328.91|327.21|329.1|327.4|328.91|327.21|12
1728875710000|2024-10-14 03:15:10|322.91|321.21|322.96|321.26|322.96|321.26|322.91|321.21|16
1728891830000|2024-10-14 07:43:50|328.9|327.2|329.13|327.43|329.13|327.43|328.9|327.2|4
1728875720000|2024-10-14 03:15:20|322.94|321.24|323.06|321.36|323.08|321.38|322.94|321.24|14
1728891840000|2024-10-14 07:44:00|329.11|327.41|329.06|327.36|329.13|327.43|329.06|327.36|9
1728875730000|2024-10-14 03:15:30|323.07|321.37|323.08|321.38|323.09|321.39|323.05|321.35|7
1728891860000|2024-10-14 07:44:20|329.09|327.39|329.1|327.4|329.11|327.41|329.07|327.37|9
1728875740000|2024-10-14 03:15:40|323.09|321.39|323.18|321.48|323.2|321.5|323.09|321.39|16
1728891870000|2024-10-14 07:44:30|329.09|327.39|329.06|327.36|329.09|327.39|329.06|327.36|3
1728875750000|2024-10-14 03:15:50|323.17|321.47|323.23|321.53|323.25|321.55|323.17|321.47|12
1728891900000|2024-10-14 07:45:00|329.05|327.35|329.06|327.36|329.06|327.36|329.04|327.34|3
1728875760000|2024-10-14 03:16:00|323.22|321.52|323.18|321.48|323.22|321.52|323.11|321.41|20
1728891910000|2024-10-14 07:45:10|329.05|327.35|328.81|327.11|329.05|327.35|328.81|327.11|4
1728875770000|2024-10-14 03:16:10|323.19|321.49|323.34|321.64|323.34|321.64|323.19|321.49|14
1728891930000|2024-10-14 07:45:30|328.8|327.1|328.68|326.98|328.8|327.1|328.68|326.98|5
1728875780000|2024-10-14 03:16:20|323.32|321.62|323.3|321.6|323.33|321.63|323.3|321.6|9
1728891940000|2024-10-14 07:45:40|328.66|326.96|328.63|326.93|328.67|326.97|328.63|326.93|8
1728875790000|2024-10-14 03:16:30|323.27|321.57|323.01|321.31|323.27|321.57|322.98|321.28|17
1728891950000|2024-10-14 07:45:50|328.68|326.98|328.71|327.01|328.71|327.01|328.68|326.98|6
1728875800000|2024-10-14 03:16:40|323.02|321.32|323.04|321.34|323.04|321.34|323|321.3|13
1728891960000|2024-10-14 07:46:00|328.7|327|328.71|327.01|328.75|327.05|328.7|327|9
1728875810000|2024-10-14 03:16:50|322.84|321.14|322.83|321.13|322.85|321.15|322.8|321.1|16
1728891970000|2024-10-14 07:46:10|328.7|327|328.64|326.94|328.72|327.02|328.64|326.94|18
1728875820000|2024-10-14 03:17:00|322.82|321.12|322.9|321.2|322.91|321.21|322.78|321.08|20
1728891980000|2024-10-14 07:46:20|328.68|326.98|328.84|327.14|328.84|327.14|328.68|326.98|2
1728875830000|2024-10-14 03:17:10|322.91|321.21|323.05|321.35|323.07|321.37|322.91|321.21|11
1728891990000|2024-10-14 07:46:30|328.81|327.11|328.81|327.11|328.81|327.11|328.81|327.11|1
1728875840000|2024-10-14 03:17:20|323.06|321.36|323.15|321.45|323.15|321.45|323.05|321.35|17
1728892000000|2024-10-14 07:46:40|328.8|327.1|328.62|326.92|328.8|327.1|328.62|326.92|5
1728875850000|2024-10-14 03:17:30|323.16|321.46|323.23|321.53|323.25|321.55|323.16|321.46|12
1728892020000|2024-10-14 07:47:00|328.61|326.91|328.6|326.9|328.61|326.91|328.6|326.9|2
1728875860000|2024-10-14 03:17:40|323.24|321.54|323.14|321.44|323.25|321.55|323.11|321.41|10
1728892030000|2024-10-14 07:47:10|328.59|326.89|328.57|326.87|328.59|326.89|328.57|326.87|3
1728875870000|2024-10-14 03:17:50|323.13|321.43|323.13|321.43|323.15|321.45|323.12|321.42|7
1728892040000|2024-10-14 07:47:20|328.48|326.78|328.4|326.7|328.48|326.78|328.4|326.7|4
1728875880000|2024-10-14 03:18:00|323.11|321.41|323.14|321.44|323.14|321.44|323.11|321.41|4
1728892050000|2024-10-14 07:47:30|328.41|326.71|328.18|326.48|328.46|326.76|328.13|326.43|10
1728875890000|2024-10-14 03:18:10|323.15|321.45|323.25|321.55|323.28|321.58|323.15|321.45|18
1728892060000|2024-10-14 07:47:40|328.17|326.47|328.45|326.75|328.45|326.75|328.13|326.43|15
1728875900000|2024-10-14 03:18:20|323.24|321.54|323.16|321.46|323.24|321.54|323.15|321.45|13
1728892070000|2024-10-14 07:47:50|328.52|326.82|328.4|326.7|328.53|326.83|328.4|326.7|18
1728875910000|2024-10-14 03:18:30|323.17|321.47|323.26|321.56|323.27|321.57|323.17|321.47|11
1728892080000|2024-10-14 07:48:00|328.39|326.69|328.32|326.62|328.39|326.69|328.24|326.54|12
1728875920000|2024-10-14 03:18:40|323.25|321.55|323.11|321.41|323.25|321.55|323.11|321.41|17
1728892090000|2024-10-14 07:48:10|328.31|326.61|328.47|326.77|328.54|326.84|328.29|326.59|17
1728875930000|2024-10-14 03:18:50|323.09|321.39|323.1|321.4|323.12|321.42|323.09|321.39|5
1728892100000|2024-10-14 07:48:20|328.48|326.78|328.42|326.72|328.48|326.78|328.41|326.71|17
1728875940000|2024-10-14 03:19:00|323.09|321.39|323.3|321.6|323.3|321.6|323.09|321.39|15
1728892110000|2024-10-14 07:48:30|328.41|326.71|328.41|326.71|328.43|326.73|328.41|326.71|6
1728875950000|2024-10-14 03:19:10|323.28|321.58|323.24|321.54|323.31|321.61|323.24|321.54|7
1728892120000|2024-10-14 07:48:40|328.37|326.67|328.41|326.71|328.43|326.73|328.37|326.67|7
1728875960000|2024-10-14 03:19:20|323.25|321.55|323.3|321.6|323.34|321.64|323.22|321.52|15
1728892130000|2024-10-14 07:48:50|328.4|326.7|328.47|326.77|328.48|326.78|328.4|326.7|4
1728875970000|2024-10-14 03:19:30|323.31|321.61|323.32|321.62|323.32|321.62|323.31|321.61|2
1728892140000|2024-10-14 07:49:00|328.46|326.76|328.51|326.81|328.52|326.82|328.46|326.76|7
1728875980000|2024-10-14 03:19:40|323.3|321.6|323.32|321.62|323.32|321.62|323.28|321.58|6
1728892150000|2024-10-14 07:49:10|328.53|326.83|328.9|327.2|328.93|327.23|328.53|326.83|21
1728875990000|2024-10-14 03:19:50|323.33|321.63|323.32|321.62|323.33|321.63|323.32|321.62|2
1728892160000|2024-10-14 07:49:20|328.89|327.19|328.95|327.25|329.01|327.31|328.87|327.17|28
1728876000000|2024-10-14 03:20:00|323.31|321.61|323.19|321.49|323.31|321.61|323.19|321.49|7
1728892170000|2024-10-14 07:49:30|328.96|327.26|328.95|327.25|329|327.3|328.92|327.22|10
1728876010000|2024-10-14 03:20:10|323.17|321.47|323.18|321.48|323.19|321.49|323.09|321.39|15
1728892180000|2024-10-14 07:49:40|328.97|327.27|328.96|327.26|328.98|327.28|328.92|327.22|13
1728876020000|2024-10-14 03:20:20|323.14|321.44|323.09|321.39|323.14|321.44|323.09|321.39|5
1728892190000|2024-10-14 07:49:50|328.95|327.25|328.92|327.22|328.96|327.26|328.92|327.22|8
1728876030000|2024-10-14 03:20:30|323.12|321.42|323.12|321.42|323.13|321.43|323.11|321.41|5
1728892200000|2024-10-14 07:50:00|328.94|327.24|329.01|327.31|329.01|327.31|328.91|327.21|15
1728876040000|2024-10-14 03:20:40|323.13|321.43|323.24|321.54|323.25|321.55|323.13|321.43|15
1728892210000|2024-10-14 07:50:10|329.07|327.37|329.09|327.39|329.13|327.43|329.07|327.37|5
1728876050000|2024-10-14 03:20:50|323.27|321.57|323.31|321.61|323.31|321.61|323.27|321.57|6
1728892220000|2024-10-14 07:50:20|329.08|327.38|329|327.3|329.1|327.4|328.97|327.27|16
1728876060000|2024-10-14 03:21:00|323.33|321.63|323.28|321.58|323.33|321.63|323.24|321.54|13
1728892230000|2024-10-14 07:50:30|328.99|327.29|329.13|327.43|329.13|327.43|328.97|327.27|16
1728876070000|2024-10-14 03:21:10|323.29|321.59|323.31|321.61|323.32|321.62|323.29|321.59|5
1728892240000|2024-10-14 07:50:40|329.24|327.54|329.37|327.67|329.51|327.81|329.24|327.54|13
1728876080000|2024-10-14 03:21:20|323.35|321.65|323.41|321.71|323.41|321.71|323.34|321.64|10
1728892250000|2024-10-14 07:50:50|329.35|327.65|329.35|327.65|329.4|327.7|329.35|327.65|14
1728876090000|2024-10-14 03:21:30|323.39|321.69|323.43|321.73|323.43|321.73|323.39|321.69|6
1728892260000|2024-10-14 07:51:00|329.34|327.64|329.51|327.81|329.54|327.84|329.31|327.61|25
1728876100000|2024-10-14 03:21:40|323.45|321.75|323.54|321.84|323.56|321.86|323.44|321.74|17
1728892270000|2024-10-14 07:51:10|329.48|327.78|329.39|327.69|329.48|327.78|329.38|327.68|17
1728876110000|2024-10-14 03:21:50|323.55|321.85|323.59|321.89|323.59|321.89|323.53|321.83|8
1728892280000|2024-10-14 07:51:20|329.37|327.67|329.35|327.65|329.41|327.71|329.35|327.65|18
1728876120000|2024-10-14 03:22:00|323.57|321.87|323.46|321.76|323.59|321.89|323.45|321.75|19
1728892290000|2024-10-14 07:51:30|329.34|327.64|329.25|327.55|329.34|327.64|329.19|327.49|13
1728876130000|2024-10-14 03:22:10|323.45|321.75|323.31|321.61|323.5|321.8|323.31|321.61|10
1728892300000|2024-10-14 07:51:40|329.26|327.56|329.23|327.53|329.26|327.56|329.18|327.48|17
1728876140000|2024-10-14 03:22:20|323.32|321.62|323.5|321.8|323.53|321.83|323.31|321.61|19
1728892310000|2024-10-14 07:51:50|329.21|327.51|329.24|327.54|329.27|327.57|329.2|327.5|11
1728876150000|2024-10-14 03:22:30|323.48|321.78|323.5|321.8|323.5|321.8|323.47|321.77|8
1728892320000|2024-10-14 07:52:00|329.26|327.56|329.32|327.62|329.32|327.62|329.18|327.48|21
1728876160000|2024-10-14 03:22:40|323.51|321.81|323.43|321.73|323.55|321.85|323.43|321.73|6
1728892330000|2024-10-14 07:52:10|329.3|327.6|329.09|327.39|329.3|327.6|329.09|327.39|12
1728876170000|2024-10-14 03:22:50|323.42|321.72|323.47|321.77|323.5|321.8|323.42|321.72|16
1728892340000|2024-10-14 07:52:20|329.12|327.42|329.09|327.39|329.12|327.42|329.04|327.34|17
1728876180000|2024-10-14 03:23:00|323.48|321.78|323.77|322.07|323.77|322.07|323.47|321.77|27
1728892350000|2024-10-14 07:52:30|329.08|327.38|329.05|327.35|329.08|327.38|329.04|327.34|8
1728876190000|2024-10-14 03:23:10|323.78|322.08|323.9|322.2|323.9|322.2|323.76|322.06|13
1728892360000|2024-10-14 07:52:40|329.04|327.34|329.03|327.33|329.08|327.38|329.03|327.33|13
1728876200000|2024-10-14 03:23:20|323.91|322.21|323.77|322.07|323.91|322.21|323.77|322.07|11
1728892370000|2024-10-14 07:52:50|329.02|327.32|329.08|327.38|329.08|327.38|329.01|327.31|9
1728876210000|2024-10-14 03:23:30|323.76|322.06|323.81|322.11|323.81|322.11|323.72|322.02|11
1728892380000|2024-10-14 07:53:00|329.09|327.39|329.27|327.57|329.34|327.64|329.05|327.35|22
1728876220000|2024-10-14 03:23:40|323.79|322.09|323.78|322.08|323.83|322.13|323.78|322.08|14
1728892390000|2024-10-14 07:53:10|329.31|327.61|329.3|327.6|329.33|327.63|329.27|327.57|17
1728876230000|2024-10-14 03:23:50|323.79|322.09|323.71|322.01|323.79|322.09|323.67|321.97|7
1728892400000|2024-10-14 07:53:20|329.31|327.61|329.26|327.56|329.32|327.62|329.26|327.56|22
1728876240000|2024-10-14 03:24:00|323.73|322.03|323.71|322.01|323.75|322.05|323.7|322|7
1728892410000|2024-10-14 07:53:30|329.27|327.57|329.24|327.54|329.28|327.58|329.24|327.54|17
1728876250000|2024-10-14 03:24:10|323.69|321.99|323.7|322|323.71|322.01|323.68|321.98|9
1728892420000|2024-10-14 07:53:40|329.2|327.5|329.15|327.45|329.2|327.5|329.11|327.41|15
1728876270000|2024-10-14 03:24:30|323.73|322.03|323.77|322.07|323.8|322.1|323.73|322.03|8
1728892430000|2024-10-14 07:53:50|329.12|327.42|328.9|327.2|329.12|327.42|328.9|327.2|17
1728876280000|2024-10-14 03:24:40|323.78|322.08|323.78|322.08|323.81|322.11|323.78|322.08|10
1728892440000|2024-10-14 07:54:00|328.89|327.19|328.9|327.2|328.9|327.2|328.89|327.19|2
1728876290000|2024-10-14 03:24:50|323.76|322.06|323.79|322.09|323.79|322.09|323.74|322.04|7
1728892450000|2024-10-14 07:54:10|328.89|327.19|328.9|327.2|328.91|327.21|328.89|327.19|3
1728876300000|2024-10-14 03:25:00|323.77|322.07|323.8|322.1|323.81|322.11|323.77|322.07|13
1728892460000|2024-10-14 07:54:20|328.91|327.21|328.98|327.28|329.04|327.34|328.91|327.21|6
1728876310000|2024-10-14 03:25:10|323.81|322.11|323.72|322.02|323.81|322.11|323.71|322.01|8
1728892470000|2024-10-14 07:54:30|328.97|327.27|329.04|327.34|329.07|327.37|328.97|327.27|15
1728876320000|2024-10-14 03:25:20|323.73|322.03|323.76|322.06|323.77|322.07|323.73|322.03|10
1728892490000|2024-10-14 07:54:50|329.09|327.39|329.31|327.61|329.31|327.61|329.08|327.38|15
1728876330000|2024-10-14 03:25:30|323.77|322.07|323.77|322.07|323.77|322.07|323.74|322.04|8
1728892500000|2024-10-14 07:55:00|329.32|327.62|329.29|327.59|329.32|327.62|329.28|327.58|10
1728876340000|2024-10-14 03:25:40|323.78|322.08|323.84|322.14|323.84|322.14|323.78|322.08|6
1728892510000|2024-10-14 07:55:10|329.34|327.64|329.22|327.52|329.34|327.64|329.2|327.5|14
1728876350000|2024-10-14 03:25:50|323.81|322.11|323.81|322.11|323.81|322.11|323.81|322.11|1
1728892520000|2024-10-14 07:55:20|329.21|327.51|329.19|327.49|329.21|327.51|329.16|327.46|10
1728876360000|2024-10-14 03:26:00|323.82|322.12|324.01|322.31|324.01|322.31|323.82|322.12|12
1728892530000|2024-10-14 07:55:30|329.27|327.57|329.26|327.56|329.33|327.63|329.23|327.53|12
1728876370000|2024-10-14 03:26:10|324.05|322.35|324.22|322.52|324.24|322.54|324.05|322.35|13
1728892540000|2024-10-14 07:55:40|329.27|327.57|329.31|327.61|329.33|327.63|329.27|327.57|4
1728876380000|2024-10-14 03:26:20|324.28|322.58|324.26|322.56|324.3|322.6|324.22|322.52|18
1728892550000|2024-10-14 07:55:50|329.3|327.6|329.3|327.6|329.3|327.6|329.3|327.6|1
1728876390000|2024-10-14 03:26:30|324.27|322.57|324.11|322.41|324.27|322.57|324.1|322.4|12
1728892560000|2024-10-14 07:56:00|329.36|327.66|329.4|327.7|329.4|327.7|329.36|327.66|7
1728876400000|2024-10-14 03:26:40|324.14|322.44|323.99|322.29|324.18|322.48|323.88|322.18|19
1728892570000|2024-10-14 07:56:10|329.41|327.71|329.41|327.71|329.41|327.71|329.41|327.71|1
1728876410000|2024-10-14 03:26:50|324|322.3|324.04|322.34|324.04|322.34|324|322.3|5
1728892580000|2024-10-14 07:56:20|329.4|327.7|329.36|327.66|329.4|327.7|329.36|327.66|4
1728876420000|2024-10-14 03:27:00|324.03|322.33|324.05|322.35|324.05|322.35|324.03|322.33|3
1728892590000|2024-10-14 07:56:30|329.35|327.65|329.33|327.63|329.35|327.65|329.33|327.63|5
1728876430000|2024-10-14 03:27:10|324.06|322.36|324.19|322.49|324.21|322.51|324.06|322.36|5
1728892600000|2024-10-14 07:56:40|329.32|327.62|329.33|327.63|329.33|327.63|329.32|327.62|4
1728876440000|2024-10-14 03:27:20|324.2|322.5|324.15|322.45|324.21|322.51|324.15|322.45|12
1728892610000|2024-10-14 07:56:50|329.31|327.61|329.33|327.63|329.33|327.63|329.31|327.61|4
1728876450000|2024-10-14 03:27:30|324.11|322.41|324.41|322.71|324.41|322.71|324.11|322.41|12
1728892620000|2024-10-14 07:57:00|329.36|327.66|329.4|327.7|329.4|327.7|329.36|327.66|8
1728876460000|2024-10-14 03:27:40|324.42|322.72|324.75|323.05|324.76|323.06|324.42|322.72|15
1728892630000|2024-10-14 07:57:10|329.38|327.68|329.39|327.69|329.39|327.69|329.38|327.68|6
1728876470000|2024-10-14 03:27:50|324.72|323.02|324.67|322.97|324.73|323.03|324.67|322.97|6
1728892640000|2024-10-14 07:57:20|329.4|327.7|329.4|327.7|329.4|327.7|329.4|327.7|1
1728876480000|2024-10-14 03:28:00|324.66|322.96|324.61|322.91|324.66|322.96|324.56|322.86|9
1728892650000|2024-10-14 07:57:30|329.41|327.71|329.41|327.71|329.41|327.71|329.41|327.71|1
1728876490000|2024-10-14 03:28:10|324.6|322.9|324.67|322.97|324.67|322.97|324.6|322.9|12
1728892660000|2024-10-14 07:57:40|329.43|327.73|329.43|327.73|329.43|327.73|329.43|327.73|1
1728876500000|2024-10-14 03:28:20|324.66|322.96|324.55|322.85|324.66|322.96|324.53|322.83|5
1728892670000|2024-10-14 07:57:50|329.42|327.72|329.42|327.72|329.42|327.72|329.41|327.71|3
1728876510000|2024-10-14 03:28:30|324.57|322.87|324.65|322.95|324.65|322.95|324.57|322.87|13
1728892680000|2024-10-14 07:58:00|329.41|327.71|329.42|327.72|329.42|327.72|329.41|327.71|4
1728876520000|2024-10-14 03:28:40|324.64|322.94|324.57|322.87|324.66|322.96|324.54|322.84|10
1728892740000|2024-10-14 07:59:00|329.4|327.7|329.33|327.63|329.4|327.7|329.32|327.62|8
1728876530000|2024-10-14 03:28:50|324.59|322.89|324.57|322.87|324.61|322.91|324.57|322.87|7
1728892750000|2024-10-14 07:59:10|329.34|327.64|329.39|327.69|329.4|327.7|329.34|327.64|4
1728876540000|2024-10-14 03:29:00|324.59|322.89|324.61|322.91|324.61|322.91|324.59|322.89|2
1728892770000|2024-10-14 07:59:30|329.45|327.75|329.48|327.78|329.48|327.78|329.45|327.75|2
1728876550000|2024-10-14 03:29:10|324.6|322.9|324.66|322.96|324.66|322.96|324.6|322.9|7
1728892780000|2024-10-14 07:59:40|329.47|327.77|329.46|327.76|329.47|327.77|329.45|327.75|4
1728876560000|2024-10-14 03:29:20|324.67|322.97|324.71|323.01|324.71|323.01|324.67|322.97|5
1728892790000|2024-10-14 07:59:50|329.41|327.71|329.43|327.73|329.43|327.73|329.41|327.71|2
1728876570000|2024-10-14 03:29:30|324.72|323.02|324.85|323.15|324.85|323.15|324.72|323.02|5
1728892800000|2024-10-14 08:00:00|329.44|327.74|329.45|327.75|329.52|327.82|329.44|327.74|11
1728876580000|2024-10-14 03:29:40|324.86|323.16|324.86|323.16|324.86|323.16|324.86|323.16|1
1728892810000|2024-10-14 08:00:10|329.44|327.74|329.52|327.82|329.52|327.82|329.43|327.73|7
1728876590000|2024-10-14 03:29:50|324.84|323.14|324.87|323.17|324.87|323.17|324.8|323.1|12
1728892820000|2024-10-14 08:00:20|329.49|327.79|329.5|327.8|329.5|327.8|329.49|327.79|4
1728876600000|2024-10-14 03:30:00|324.88|323.18|324.88|323.18|325.03|323.33|324.83|323.13|22
1728892830000|2024-10-14 08:00:30|329.49|327.79|329.56|327.86|329.57|327.87|329.48|327.78|5
1728876610000|2024-10-14 03:30:10|324.87|323.17|324.67|322.97|324.89|323.19|324.67|322.97|9
1728892840000|2024-10-14 08:00:40|329.66|327.96|329.71|328.01|329.71|328.01|329.66|327.96|4
1728876620000|2024-10-14 03:30:20|324.66|322.96|324.59|322.89|324.69|322.99|324.59|322.89|12
1728892850000|2024-10-14 08:00:50|329.64|327.94|329.66|327.96|329.66|327.96|329.64|327.94|2
1728876630000|2024-10-14 03:30:30|324.57|322.87|324.6|322.9|324.6|322.9|324.56|322.86|7
1728892860000|2024-10-14 08:01:00|329.63|327.93|329.56|327.86|329.63|327.93|329.56|327.86|4
1728876640000|2024-10-14 03:30:40|324.58|322.88|324.53|322.83|324.58|322.88|324.52|322.82|3
1728892870000|2024-10-14 08:01:10|329.57|327.87|329.56|327.86|329.58|327.88|329.55|327.85|16
1728876650000|2024-10-14 03:30:50|324.54|322.84|324.6|322.9|324.6|322.9|324.54|322.84|13
1728892880000|2024-10-14 08:01:20|329.65|327.95|329.77|328.07|329.77|328.07|329.65|327.95|15
1728876660000|2024-10-14 03:31:00|324.59|322.89|324.52|322.82|324.6|322.9|324.52|322.82|12
1728892890000|2024-10-14 08:01:30|329.83|328.13|329.9|328.2|329.96|328.26|329.83|328.13|18
1728876670000|2024-10-14 03:31:10|324.54|322.84|324.4|322.7|324.54|322.84|324.35|322.65|14
1728892900000|2024-10-14 08:01:40|329.97|328.27|330.09|328.39|330.1|328.4|329.94|328.24|11
1728876690000|2024-10-14 03:31:30|324.39|322.69|324.27|322.57|324.39|322.69|324.18|322.48|10
1728892910000|2024-10-14 08:01:50|330.1|328.4|330.18|328.48|330.21|328.51|330.08|328.38|8
1728876700000|2024-10-14 03:31:40|324.25|322.55|324.16|322.46|324.25|322.55|324.04|322.34|23
1728892920000|2024-10-14 08:02:00|330.16|328.46|330.24|328.54|330.25|328.55|330.07|328.37|17
1728876710000|2024-10-14 03:31:50|324.18|322.48|324.19|322.49|324.19|322.49|324.18|322.48|2
1728892930000|2024-10-14 08:02:10|330.23|328.53|330.13|328.43|330.23|328.53|330.12|328.42|6
1728876720000|2024-10-14 03:32:00|324.2|322.5|324.18|322.48|324.21|322.51|324.18|322.48|3
1728892940000|2024-10-14 08:02:20|330.12|328.42|330.12|328.42|330.14|328.44|330.12|328.42|6
1728876730000|2024-10-14 03:32:10|324.19|322.49|324.23|322.53|324.24|322.54|324.19|322.49|7
1728892950000|2024-10-14 08:02:30|330.13|328.43|330.21|328.51|330.22|328.52|330.13|328.43|9
1728876740000|2024-10-14 03:32:20|324.24|322.54|324.26|322.56|324.26|322.56|324.24|322.54|5
1728892960000|2024-10-14 08:02:40|330.2|328.5|330.26|328.56|330.28|328.58|330.19|328.49|17
1728876750000|2024-10-14 03:32:30|324.25|322.55|324.15|322.45|324.25|322.55|324.13|322.43|10
1728892970000|2024-10-14 08:02:50|330.27|328.57|330.15|328.45|330.27|328.57|330.15|328.45|23
1728876760000|2024-10-14 03:32:40|324.17|322.47|324.2|322.5|324.2|322.5|324.17|322.47|4
1728892980000|2024-10-14 08:03:00|330.14|328.44|330.17|328.47|330.17|328.47|330.14|328.44|2
1728876780000|2024-10-14 03:33:00|324.15|322.45|324.2|322.5|324.2|322.5|324.14|322.44|14
1728892990000|2024-10-14 08:03:10|330.18|328.48|330.05|328.35|330.18|328.48|330.05|328.35|7
1728876790000|2024-10-14 03:33:10|324.21|322.51|324.38|322.68|324.38|322.68|324.21|322.51|8
1728893000000|2024-10-14 08:03:20|330.03|328.33|329.8|328.1|330.04|328.34|329.8|328.1|13
1728876800000|2024-10-14 03:33:20|324.39|322.69|324.4|322.7|324.4|322.7|324.39|322.69|2
1728893010000|2024-10-14 08:03:30|329.81|328.11|329.78|328.08|329.83|328.13|329.78|328.08|20
1728876810000|2024-10-14 03:33:30|324.39|322.69|324.39|322.69|324.4|322.7|324.37|322.67|7
1728893020000|2024-10-14 08:03:40|329.72|328.02|329.75|328.05|329.75|328.05|329.72|328.02|2
1728876820000|2024-10-14 03:33:40|324.4|322.7|324.43|322.73|324.43|322.73|324.4|322.7|4
1728893030000|2024-10-14 08:03:50|329.74|328.04|329.72|328.02|329.75|328.05|329.71|328.01|17
1728876830000|2024-10-14 03:33:50|324.39|322.69|324.58|322.88|324.58|322.88|324.39|322.69|7
1728893040000|2024-10-14 08:04:00|329.71|328.01|329.64|327.94|329.72|328.02|329.63|327.93|11
1728876840000|2024-10-14 03:34:00|324.57|322.87|324.63|322.93|324.63|322.93|324.57|322.87|9
1728893050000|2024-10-14 08:04:10|329.61|327.91|329.61|327.91|329.61|327.91|329.61|327.91|1
1728876850000|2024-10-14 03:34:10|324.64|322.94|324.67|322.97|324.67|322.97|324.64|322.94|4
1728893060000|2024-10-14 08:04:20|329.6|327.9|329.54|327.84|329.6|327.9|329.54|327.84|6
1728876860000|2024-10-14 03:34:20|324.68|322.98|324.9|323.2|324.9|323.2|324.68|322.98|14
1728893100000|2024-10-14 08:05:00|329.61|327.91|329.63|327.93|329.63|327.93|329.61|327.91|2
1728876870000|2024-10-14 03:34:30|324.91|323.21|324.91|323.21|324.92|323.22|324.91|323.21|11
1728893110000|2024-10-14 08:05:10|329.6|327.9|329.61|327.91|329.61|327.91|329.6|327.9|2
1728876880000|2024-10-14 03:34:40|324.92|323.22|324.93|323.23|324.94|323.24|324.89|323.19|9
1728893120000|2024-10-14 08:05:20|329.54|327.84|329.48|327.78|329.54|327.84|329.46|327.76|7
1728876890000|2024-10-14 03:34:50|324.96|323.26|325.24|323.54|325.31|323.61|324.96|323.26|22
1728893130000|2024-10-14 08:05:30|329.54|327.84|329.61|327.91|329.61|327.91|329.54|327.84|13
1728876900000|2024-10-14 03:35:00|325.23|323.53|325.06|323.36|325.23|323.53|324.96|323.26|25
1728893140000|2024-10-14 08:05:40|329.68|327.98|329.72|328.02|329.73|328.03|329.68|327.98|4
1728876910000|2024-10-14 03:35:10|325.09|323.39|325.25|323.55|325.38|323.68|325.09|323.39|29
1728893150000|2024-10-14 08:05:50|329.71|328.01|329.64|327.94|329.71|328.01|329.63|327.93|10
1728876920000|2024-10-14 03:35:20|325.26|323.56|325.26|323.56|325.33|323.63|325.26|323.56|12
1728893160000|2024-10-14 08:06:00|329.7|328|329.7|328|329.73|328.03|329.7|328|7
1728876930000|2024-10-14 03:35:30|325.24|323.54|325.24|323.54|325.29|323.59|325.15|323.45|20
1728893180000|2024-10-14 08:06:20|329.75|328.05|329.75|328.05|329.76|328.06|329.73|328.03|5
1728876940000|2024-10-14 03:35:40|325.21|323.51|325.15|323.45|325.31|323.61|325.14|323.44|17
1728893190000|2024-10-14 08:06:30|329.74|328.04|329.7|328|329.75|328.05|329.7|328|8
1728876950000|2024-10-14 03:35:50|325.16|323.46|325.27|323.57|325.29|323.59|325.16|323.46|14
1728893200000|2024-10-14 08:06:40|329.69|327.99|329.69|327.99|329.69|327.99|329.69|327.99|1
1728876960000|2024-10-14 03:36:00|325.39|323.69|325.51|323.81|325.54|323.84|325.38|323.68|21
1728893260000|2024-10-14 08:07:40|329.73|328.03|329.7|328|329.73|328.03|329.7|328|4
1728876970000|2024-10-14 03:36:10|325.52|323.82|325.57|323.87|325.59|323.89|325.52|323.82|12
1728893280000|2024-10-14 08:08:00|329.76|328.06|329.84|328.14|329.85|328.15|329.76|328.06|7
1728876980000|2024-10-14 03:36:20|325.58|323.88|325.56|323.86|325.62|323.92|325.56|323.86|13
1728893300000|2024-10-14 08:08:20|329.9|328.2|330|328.3|330|328.3|329.9|328.2|3
1728876990000|2024-10-14 03:36:30|325.55|323.85|325.37|323.67|325.55|323.85|325.33|323.63|14
1728893310000|2024-10-14 08:08:30|329.99|328.29|329.98|328.28|329.99|328.29|329.98|328.28|2
1728877000000|2024-10-14 03:36:40|325.4|323.7|325.42|323.72|325.42|323.72|325.36|323.66|17
1728893320000|2024-10-14 08:08:40|329.97|328.27|329.9|328.2|329.97|328.27|329.9|328.2|3
1728877010000|2024-10-14 03:36:50|325.45|323.75|325.59|323.89|325.6|323.9|325.45|323.75|12
1728893330000|2024-10-14 08:08:50|329.89|328.19|329.82|328.12|329.89|328.19|329.81|328.11|4
1728877020000|2024-10-14 03:37:00|325.57|323.87|325.65|323.95|325.65|323.95|325.45|323.75|22
1728893340000|2024-10-14 08:09:00|329.81|328.11|329.73|328.03|329.81|328.11|329.73|328.03|3
1728877030000|2024-10-14 03:37:10|325.67|323.97|325.69|323.99|325.7|324|325.66|323.96|11
1728893350000|2024-10-14 08:09:10|329.8|328.1|329.81|328.11|329.81|328.11|329.8|328.1|2
1728877040000|2024-10-14 03:37:20|325.7|324|325.85|324.15|325.85|324.15|325.69|323.99|17
1728893360000|2024-10-14 08:09:20|329.8|328.1|329.87|328.17|329.88|328.18|329.78|328.08|7
1728877050000|2024-10-14 03:37:30|325.84|324.14|325.88|324.18|325.88|324.18|325.8|324.1|16
1728893400000|2024-10-14 08:10:00|329.79|328.09|329.78|328.08|329.79|328.09|329.78|328.08|2
1728877060000|2024-10-14 03:37:40|325.89|324.19|325.88|324.18|325.89|324.19|325.82|324.12|14
1728893410000|2024-10-14 08:10:10|329.75|328.05|329.72|328.02|329.75|328.05|329.72|328.02|2
1728877070000|2024-10-14 03:37:50|325.89|324.19|325.89|324.19|325.9|324.2|325.88|324.18|11
1728893430000|2024-10-14 08:10:30|329.81|328.11|329.87|328.17|329.87|328.17|329.81|328.11|2
1728877080000|2024-10-14 03:38:00|325.9|324.2|326.06|324.36|326.09|324.39|325.82|324.12|13
1728893440000|2024-10-14 08:10:40|329.86|328.16|329.86|328.16|329.88|328.18|329.86|328.16|5
1728877090000|2024-10-14 03:38:10|326.04|324.34|325.98|324.28|326.04|324.34|325.98|324.28|19
1728893460000|2024-10-14 08:11:00|329.85|328.15|329.85|328.15|329.85|328.15|329.85|328.15|1
1728877100000|2024-10-14 03:38:20|325.99|324.29|326.08|324.38|326.08|324.38|325.99|324.29|12
1728893470000|2024-10-14 08:11:10|329.8|328.1|329.66|327.96|329.8|328.1|329.65|327.95|9
1728877110000|2024-10-14 03:38:30|326.09|324.39|326.05|324.35|326.09|324.39|325.99|324.29|18
1728893480000|2024-10-14 08:11:20|329.67|327.97|329.71|328.01|329.73|328.03|329.67|327.97|5
1728877120000|2024-10-14 03:38:40|326.04|324.34|325.94|324.24|326.09|324.39|325.92|324.22|20
1728893490000|2024-10-14 08:11:30|329.74|328.04|329.73|328.03|329.76|328.06|329.72|328.02|6
1728877130000|2024-10-14 03:38:50|325.92|324.22|326.09|324.39|326.09|324.39|325.92|324.22|15
1728893500000|2024-10-14 08:11:40|329.74|328.04|329.74|328.04|329.75|328.05|329.74|328.04|7
1728877140000|2024-10-14 03:39:00|326.1|324.4|326.25|324.55|326.25|324.55|326.02|324.32|22
1728893510000|2024-10-14 08:11:50|329.75|328.05|329.74|328.04|329.75|328.05|329.74|328.04|8
1728877150000|2024-10-14 03:39:10|326.24|324.54|326.19|324.49|326.26|324.56|326.18|324.48|21
1728893520000|2024-10-14 08:12:00|329.76|328.06|329.74|328.04|329.76|328.06|329.74|328.04|2
1728877160000|2024-10-14 03:39:20|326.21|324.51|326.38|324.68|326.38|324.68|326.19|324.49|18
1728893530000|2024-10-14 08:12:10|329.75|328.05|329.75|328.05|329.75|328.05|329.75|328.05|1
1728877170000|2024-10-14 03:39:30|326.37|324.67|326.38|324.68|326.38|324.68|326.31|324.61|17
1728893540000|2024-10-14 08:12:20|329.74|328.04|329.54|327.84|329.74|328.04|329.54|327.84|9
1728877180000|2024-10-14 03:39:40|326.37|324.67|326.33|324.63|326.38|324.68|326.3|324.6|16
1728893550000|2024-10-14 08:12:30|329.55|327.85|329.59|327.89|329.59|327.89|329.55|327.85|11
1728877190000|2024-10-14 03:39:50|326.34|324.64|326.34|324.64|326.34|324.64|326.34|324.64|1
1728893560000|2024-10-14 08:12:40|329.58|327.88|329.58|327.88|329.59|327.89|329.57|327.87|9
1728877200000|2024-10-14 03:40:00|326.35|324.65|326.33|324.63|326.43|324.73|326.29|324.59|23
1728893570000|2024-10-14 08:12:50|329.59|327.89|329.57|327.87|329.59|327.89|329.55|327.85|11
1728877210000|2024-10-14 03:40:10|326.35|324.65|326.38|324.68|326.39|324.69|326.35|324.65|12
1728893580000|2024-10-14 08:13:00|329.58|327.88|329.54|327.84|329.58|327.88|329.54|327.84|5
1728877220000|2024-10-14 03:40:20|326.39|324.69|326.27|324.57|326.4|324.7|326.19|324.49|14
1728893630000|2024-10-14 08:13:50|329.53|327.83|329.53|327.83|329.53|327.83|329.53|327.83|1
1728877230000|2024-10-14 03:40:30|326.28|324.58|326.54|324.84|326.54|324.84|326.28|324.58|13
1728893640000|2024-10-14 08:14:00|329.54|327.84|329.54|327.84|329.54|327.84|329.54|327.84|1
1728877240000|2024-10-14 03:40:40|326.55|324.85|326.56|324.86|326.56|324.86|326.54|324.84|14
1728893650000|2024-10-14 08:14:10|329.5|327.8|329.45|327.75|329.5|327.8|329.45|327.75|4
1728877250000|2024-10-14 03:40:50|326.55|324.85|326.68|324.98|326.7|325|326.55|324.85|13
1728893660000|2024-10-14 08:14:20|329.47|327.77|329.47|327.77|329.47|327.77|329.47|327.77|1
1728877260000|2024-10-14 03:41:00|326.66|324.96|326.72|325.02|326.72|325.02|326.61|324.91|16
1728893670000|2024-10-14 08:14:30|329.46|327.76|329.47|327.77|329.47|327.77|329.45|327.75|3
1728877270000|2024-10-14 03:41:10|326.73|325.03|326.84|325.14|326.84|325.14|326.73|325.03|5
1728893680000|2024-10-14 08:14:40|329.46|327.76|329.46|327.76|329.46|327.76|329.46|327.76|1
1728877280000|2024-10-14 03:41:20|326.91|325.21|326.99|325.29|326.99|325.29|326.91|325.21|6
1728893700000|2024-10-14 08:15:00|329.45|327.75|329.45|327.75|329.45|327.75|329.44|327.74|3
1728877290000|2024-10-14 03:41:30|327|325.3|327.05|325.35|327.05|325.35|327|325.3|10
1728893710000|2024-10-14 08:15:10|329.47|327.77|329.47|327.77|329.47|327.77|329.47|327.77|1
1728877300000|2024-10-14 03:41:40|326.96|325.26|326.96|325.26|327.01|325.31|326.96|325.26|3
1728893720000|2024-10-14 08:15:20|329.46|327.76|329.45|327.75|329.47|327.77|329.45|327.75|6
1728877310000|2024-10-14 03:41:50|326.97|325.27|327.1|325.4|327.1|325.4|326.97|325.27|10
1728893730000|2024-10-14 08:15:30|329.44|327.74|329.45|327.75|329.47|327.77|329.44|327.74|4
1728877320000|2024-10-14 03:42:00|327.09|325.39|327.13|325.43|327.13|325.43|327.09|325.39|5
1728893740000|2024-10-14 08:15:40|329.47|327.77|329.47|327.77|329.47|327.77|329.47|327.77|1
1728877330000|2024-10-14 03:42:10|327.14|325.44|327.14|325.44|327.26|325.56|327.13|325.43|12
1728893750000|2024-10-14 08:15:50|329.46|327.76|329.44|327.74|329.46|327.76|329.39|327.69|11
1728877340000|2024-10-14 03:42:20|327.15|325.45|327.17|325.47|327.25|325.55|327.15|325.45|19
1728893760000|2024-10-14 08:16:00|329.43|327.73|329.26|327.56|329.43|327.73|329.26|327.56|10
1728877350000|2024-10-14 03:42:30|327.16|325.46|327.37|325.67|327.37|325.67|327.16|325.46|11
1728893770000|2024-10-14 08:16:10|329.25|327.55|329.26|327.56|329.26|327.56|329.25|327.55|2
1728877360000|2024-10-14 03:42:40|327.38|325.68|327.42|325.72|327.42|325.72|327.38|325.68|10
1728893780000|2024-10-14 08:16:20|329.25|327.55|329.21|327.51|329.25|327.55|329.21|327.51|8
1728877370000|2024-10-14 03:42:50|327.41|325.71|327.44|325.74|327.44|325.74|327.4|325.7|6
1728893790000|2024-10-14 08:16:30|329.2|327.5|329.26|327.56|329.26|327.56|329.2|327.5|7
1728877380000|2024-10-14 03:43:00|327.45|325.75|327.85|326.15|327.85|326.15|327.45|325.75|18
1728893800000|2024-10-14 08:16:40|329.25|327.55|329.04|327.34|329.25|327.55|329.04|327.34|3
1728877390000|2024-10-14 03:43:10|327.89|326.19|327.97|326.27|328|326.3|327.86|326.16|16
1728893810000|2024-10-14 08:16:50|329.13|327.43|329.22|327.52|329.23|327.53|329.13|327.43|7
1728877400000|2024-10-14 03:43:20|327.98|326.28|328.02|326.32|328.04|326.34|327.98|326.28|15
1728893820000|2024-10-14 08:17:00|329.21|327.51|329.36|327.66|329.36|327.66|329.21|327.51|12
1728877410000|2024-10-14 03:43:30|328.01|326.31|328.02|326.32|328.04|326.34|328.01|326.31|14
1728893830000|2024-10-14 08:17:10|329.37|327.67|329.33|327.63|329.37|327.67|329.33|327.63|6
1728877420000|2024-10-14 03:43:40|328.03|326.33|328.21|326.51|328.24|326.54|328.03|326.33|19
1728893840000|2024-10-14 08:17:20|329.37|327.67|329.32|327.62|329.37|327.67|329.32|327.62|4
1728877430000|2024-10-14 03:43:50|328.2|326.5|328.1|326.4|328.2|326.5|328.1|326.4|9
1728893850000|2024-10-14 08:17:30|329.48|327.78|329.57|327.87|329.61|327.91|329.4|327.7|6
1728877440000|2024-10-14 03:44:00|328.13|326.43|328.13|326.43|328.13|326.43|328.13|326.43|1
1728893860000|2024-10-14 08:17:40|329.56|327.86|329.58|327.88|329.58|327.88|329.55|327.85|11
1728877450000|2024-10-14 03:44:10|328.12|326.42|328.11|326.41|328.13|326.43|328.11|326.41|4
1728893870000|2024-10-14 08:17:50|329.57|327.87|329.57|327.87|329.57|327.87|329.55|327.85|3
1728877470000|2024-10-14 03:44:30|328.03|326.33|327.76|326.06|328.03|326.33|327.76|326.06|7
1728893880000|2024-10-14 08:18:00|329.54|327.84|329.57|327.87|329.62|327.92|329.47|327.77|19
1728877480000|2024-10-14 03:44:40|327.75|326.05|327.71|326.01|327.75|326.05|327.71|326.01|2
1728893890000|2024-10-14 08:18:10|329.58|327.88|329.58|327.88|329.61|327.91|329.55|327.85|16
1728877490000|2024-10-14 03:44:50|327.58|325.88|327.33|325.63|327.58|325.88|327.29|325.59|17
1728893900000|2024-10-14 08:18:20|329.6|327.9|329.6|327.9|329.6|327.9|329.57|327.87|16
1728877500000|2024-10-14 03:45:00|327.35|325.65|327.52|325.82|327.64|325.94|327.34|325.64|26
1728893910000|2024-10-14 08:18:30|329.59|327.89|329.77|328.07|329.78|328.08|329.59|327.89|17
1728877510000|2024-10-14 03:45:10|327.55|325.85|327.42|325.72|327.57|325.87|327.42|325.72|15
1728893920000|2024-10-14 08:18:40|329.71|328.01|329.61|327.91|329.71|328.01|329.61|327.91|3
1728877520000|2024-10-14 03:45:20|327.31|325.61|327.46|325.76|327.6|325.9|327.31|325.61|18
1728893930000|2024-10-14 08:18:50|329.63|327.93|329.72|328.02|329.72|328.02|329.61|327.91|13
1728877530000|2024-10-14 03:45:30|327.45|325.75|327.43|325.73|327.55|325.85|327.43|325.73|16
1728893940000|2024-10-14 08:19:00|329.77|328.07|329.8|328.1|329.8|328.1|329.74|328.04|15
1728877540000|2024-10-14 03:45:40|327.41|325.71|327.5|325.8|327.54|325.84|327.4|325.7|20
1728893950000|2024-10-14 08:19:10|329.78|328.08|329.79|328.09|329.81|328.11|329.77|328.07|12
1728877550000|2024-10-14 03:45:50|327.48|325.78|327.24|325.54|327.49|325.79|327.24|325.54|23
1728893960000|2024-10-14 08:19:20|329.78|328.08|329.82|328.12|329.84|328.14|329.78|328.08|15
1728877560000|2024-10-14 03:46:00|327.26|325.56|327.39|325.69|327.43|325.73|327.25|325.55|16
1728893970000|2024-10-14 08:19:30|329.81|328.11|329.81|328.11|329.81|328.11|329.81|328.11|1
1728877570000|2024-10-14 03:46:10|327.36|325.66|327.27|325.57|327.36|325.66|327.19|325.49|20
1728894000000|2024-10-14 08:20:00|329.83|328.13|329.87|328.17|329.87|328.17|329.82|328.12|11
1728877580000|2024-10-14 03:46:20|327.21|325.51|326.94|325.24|327.26|325.56|326.94|325.24|19
1728894010000|2024-10-14 08:20:10|329.86|328.16|329.81|328.11|329.86|328.16|329.81|328.11|6
1728877590000|2024-10-14 03:46:30|326.98|325.28|327.04|325.34|327.08|325.38|326.94|325.24|20
1728894030000|2024-10-14 08:20:30|329.83|328.13|329.81|328.11|329.88|328.18|329.81|328.11|10
1728877600000|2024-10-14 03:46:40|327.06|325.36|326.96|325.26|327.07|325.37|326.93|325.23|16
1728894060000|2024-10-14 08:21:00|329.83|328.13|329.9|328.2|329.9|328.2|329.81|328.11|13
1728877610000|2024-10-14 03:46:50|326.98|325.28|326.89|325.19|327|325.3|326.88|325.18|17
1728894070000|2024-10-14 08:21:10|329.89|328.19|329.81|328.11|329.89|328.19|329.81|328.11|5
1728877620000|2024-10-14 03:47:00|326.86|325.16|326.85|325.15|326.86|325.16|326.74|325.04|17
1728894110000|2024-10-14 08:21:50|329.8|328.1|329.81|328.11|329.81|328.11|329.79|328.09|4
1728877630000|2024-10-14 03:47:10|326.87|325.17|327.09|325.39|327.09|325.39|326.87|325.17|12
1728894120000|2024-10-14 08:22:00|329.87|328.17|329.89|328.19|329.92|328.22|329.87|328.17|7
1728877640000|2024-10-14 03:47:20|327.1|325.4|327.83|326.13|327.83|326.13|327.09|325.39|24
1728894130000|2024-10-14 08:22:10|329.87|328.17|329.74|328.04|329.87|328.17|329.74|328.04|5
1728877650000|2024-10-14 03:47:30|327.79|326.09|327.73|326.03|327.84|326.14|327.73|326.03|12
1728894140000|2024-10-14 08:22:20|329.78|328.08|329.77|328.07|329.79|328.09|329.77|328.07|10
1728877660000|2024-10-14 03:47:40|327.67|325.97|327.73|326.03|327.75|326.05|327.64|325.94|22
1728894150000|2024-10-14 08:22:30|329.75|328.05|329.79|328.09|329.81|328.11|329.75|328.05|14
1728877670000|2024-10-14 03:47:50|327.75|326.05|327.72|326.02|327.78|326.08|327.7|326|20
1728894160000|2024-10-14 08:22:40|329.8|328.1|329.77|328.07|329.8|328.1|329.74|328.04|14
1728877680000|2024-10-14 03:48:00|327.71|326.01|327.82|326.12|327.82|326.12|327.65|325.95|20
1728894170000|2024-10-14 08:22:50|329.8|328.1|329.8|328.1|329.82|328.12|329.8|328.1|14
1728877690000|2024-10-14 03:48:10|327.81|326.11|327.78|326.08|327.85|326.15|327.76|326.06|12
1728894180000|2024-10-14 08:23:00|329.81|328.11|329.85|328.15|329.89|328.19|329.78|328.08|11
1728877700000|2024-10-14 03:48:20|327.79|326.09|327.85|326.15|327.85|326.15|327.79|326.09|6
1728894190000|2024-10-14 08:23:10|329.84|328.14|329.74|328.04|329.84|328.14|329.74|328.04|18
1728877720000|2024-10-14 03:48:40|327.86|326.16|327.76|326.06|327.89|326.19|327.75|326.05|10
1728894200000|2024-10-14 08:23:20|329.76|328.06|329.73|328.03|329.76|328.06|329.73|328.03|15
1728877730000|2024-10-14 03:48:50|327.77|326.07|327.86|326.16|327.86|326.16|327.77|326.07|13
1728894210000|2024-10-14 08:23:30|329.68|327.98|329.56|327.86|329.68|327.98|329.56|327.86|12
1728877740000|2024-10-14 03:49:00|327.87|326.17|327.85|326.15|327.87|326.17|327.85|326.15|4
1728894220000|2024-10-14 08:23:40|329.59|327.89|329.65|327.95|329.68|327.98|329.59|327.89|7
1728877750000|2024-10-14 03:49:10|327.86|326.16|327.85|326.15|327.87|326.17|327.85|326.15|6
1728894230000|2024-10-14 08:23:50|329.67|327.97|329.68|327.98|329.69|327.99|329.66|327.96|12
1728877760000|2024-10-14 03:49:20|327.86|326.16|327.82|326.12|327.87|326.17|327.79|326.09|11
1728894240000|2024-10-14 08:24:00|329.67|327.97|329.59|327.89|329.67|327.97|329.56|327.86|19
1728877770000|2024-10-14 03:49:30|327.83|326.13|327.87|326.17|327.87|326.17|327.83|326.13|5
1728894250000|2024-10-14 08:24:10|329.6|327.9|329.68|327.98|329.68|327.98|329.6|327.9|8
1728877780000|2024-10-14 03:49:40|327.88|326.18|327.88|326.18|327.88|326.18|327.88|326.18|1
1728894260000|2024-10-14 08:24:20|329.69|327.99|329.68|327.98|329.69|327.99|329.64|327.94|18
1728877790000|2024-10-14 03:49:50|328|326.3|328.05|326.35|328.13|326.43|328|326.3|8
1728894270000|2024-10-14 08:24:30|329.67|327.97|329.65|327.95|329.68|327.98|329.65|327.95|11
1728877800000|2024-10-14 03:50:00|328.04|326.34|328.28|326.58|328.3|326.6|327.96|326.26|24
1728894290000|2024-10-14 08:24:50|329.64|327.94|329.63|327.93|329.64|327.94|329.63|327.93|2
1728877810000|2024-10-14 03:50:10|328.27|326.57|328.19|326.49|328.27|326.57|328.05|326.35|23
1728894300000|2024-10-14 08:25:00|329.61|327.91|329.42|327.72|329.61|327.91|329.42|327.72|4
1728877820000|2024-10-14 03:50:20|328.2|326.5|328.33|326.63|328.33|326.63|328.2|326.5|20
1728894310000|2024-10-14 08:25:10|329.43|327.73|329.43|327.73|329.43|327.73|329.43|327.73|1
1728877830000|2024-10-14 03:50:30|328.34|326.64|328.19|326.49|328.34|326.64|328.19|326.49|11
1728894320000|2024-10-14 08:25:20|329.42|327.72|329.43|327.73|329.43|327.73|329.42|327.72|2
1728877840000|2024-10-14 03:50:40|328.18|326.48|328.18|326.48|328.22|326.52|328.14|326.44|15
1728894330000|2024-10-14 08:25:30|329.42|327.72|329.43|327.73|329.43|327.73|329.38|327.68|10
1728877850000|2024-10-14 03:50:50|328.19|326.49|328.24|326.54|328.24|326.54|328.19|326.49|12
1728894400000|2024-10-14 08:26:40|329.42|327.72|329.42|327.72|329.42|327.72|329.42|327.72|1
1728877860000|2024-10-14 03:51:00|328.2|326.5|327.91|326.21|328.23|326.53|327.91|326.21|17
1728894410000|2024-10-14 08:26:50|329.41|327.71|329.4|327.7|329.43|327.73|329.4|327.7|5
1728877870000|2024-10-14 03:51:10|327.92|326.22|327.82|326.12|327.92|326.22|327.76|326.06|22
1728894420000|2024-10-14 08:27:00|329.39|327.69|329.38|327.68|329.39|327.69|329.38|327.68|2
1728877880000|2024-10-14 03:51:20|327.81|326.11|327.97|326.27|328.02|326.32|327.81|326.11|22
1728894430000|2024-10-14 08:27:10|329.42|327.72|329.43|327.73|329.43|327.73|329.41|327.71|3
1728877890000|2024-10-14 03:51:30|327.93|326.23|327.94|326.24|327.98|326.28|327.88|326.18|23
1728894440000|2024-10-14 08:27:20|329.42|327.72|329.43|327.73|329.43|327.73|329.42|327.72|2
1728877900000|2024-10-14 03:51:40|327.96|326.26|327.91|326.21|328.04|326.34|327.91|326.21|18
1728894480000|2024-10-14 08:28:00|329.42|327.72|329.39|327.69|329.42|327.72|329.39|327.69|4
1728877910000|2024-10-14 03:51:50|327.89|326.19|327.88|326.18|327.89|326.19|327.71|326.01|21
1728894490000|2024-10-14 08:28:10|329.42|327.72|329.43|327.73|329.43|327.73|329.42|327.72|2
1728877920000|2024-10-14 03:52:00|327.82|326.12|327.95|326.25|327.96|326.26|327.82|326.12|19
1728894500000|2024-10-14 08:28:20|329.42|327.72|329.42|327.72|329.42|327.72|329.42|327.72|1
1728877930000|2024-10-14 03:52:10|327.94|326.24|328.02|326.32|328.04|326.34|327.94|326.24|19
1728894520000|2024-10-14 08:28:40|329.43|327.73|329.43|327.73|329.43|327.73|329.43|327.73|1
1728877940000|2024-10-14 03:52:20|328.01|326.31|327.84|326.14|328.01|326.31|327.83|326.13|15
1728894580000|2024-10-14 08:29:40|329.42|327.72|329.42|327.72|329.42|327.72|329.42|327.72|1
1728877950000|2024-10-14 03:52:30|327.83|326.13|327.77|326.07|327.83|326.13|327.77|326.07|13
1728894600000|2024-10-14 08:30:00|329.43|327.73|329.43|327.73|329.43|327.73|329.43|327.73|1
1728877960000|2024-10-14 03:52:40|327.75|326.05|327.85|326.15|327.85|326.15|327.65|325.95|22
1728894610000|2024-10-14 08:30:10|329.42|327.72|329.43|327.73|329.43|327.73|329.42|327.72|2
1728877970000|2024-10-14 03:52:50|327.86|326.16|327.92|326.22|327.92|326.22|327.86|326.16|13
1728894640000|2024-10-14 08:30:40|329.47|327.77|329.46|327.76|329.47|327.77|329.46|327.76|2
1728877980000|2024-10-14 03:53:00|327.91|326.21|327.99|326.29|328.05|326.35|327.87|326.17|17
1728894650000|2024-10-14 08:30:50|329.45|327.75|329.54|327.84|329.54|327.84|329.45|327.75|6
1728877990000|2024-10-14 03:53:10|328|326.3|328.08|326.38|328.08|326.38|327.98|326.28|26
1728894660000|2024-10-14 08:31:00|329.52|327.82|329.55|327.85|329.56|327.86|329.5|327.8|6
1728878000000|2024-10-14 03:53:20|328.07|326.37|328.1|326.4|328.14|326.44|328.07|326.37|22
1728894670000|2024-10-14 08:31:10|329.53|327.83|329.48|327.78|329.54|327.84|329.48|327.78|8
1728878010000|2024-10-14 03:53:30|328.09|326.39|327.94|326.24|328.09|326.39|327.94|326.24|23
1728894680000|2024-10-14 08:31:20|329.54|327.84|329.53|327.83|329.54|327.84|329.51|327.81|7
1728878020000|2024-10-14 03:53:40|327.96|326.26|327.95|326.25|328.01|326.31|327.94|326.24|22
1728894710000|2024-10-14 08:31:50|329.48|327.78|329.47|327.77|329.48|327.78|329.46|327.76|4
1728878030000|2024-10-14 03:53:50|327.94|326.24|328|326.3|328.03|326.33|327.93|326.23|20
1728894720000|2024-10-14 08:32:00|329.46|327.76|329.43|327.73|329.46|327.76|329.43|327.73|5
1728878040000|2024-10-14 03:54:00|328.01|326.31|327.99|326.29|328.11|326.41|327.99|326.29|19
1728894750000|2024-10-14 08:32:30|329.42|327.72|329.43|327.73|329.43|327.73|329.39|327.69|6
1728878050000|2024-10-14 03:54:10|328.01|326.31|328.41|326.71|328.43|326.73|328|326.3|19
1728894760000|2024-10-14 08:32:40|329.42|327.72|329.29|327.59|329.42|327.72|329.29|327.59|10
1728878060000|2024-10-14 03:54:20|328.4|326.7|328.53|326.83|328.56|326.86|328.33|326.63|19
1728894770000|2024-10-14 08:32:50|329.28|327.58|329.28|327.58|329.29|327.59|329.28|327.58|3
1728878070000|2024-10-14 03:54:30|328.54|326.84|328.39|326.69|328.55|326.85|328.38|326.68|15
1728894780000|2024-10-14 08:33:00|329.24|327.54|329.21|327.51|329.24|327.54|329.21|327.51|2
1728878080000|2024-10-14 03:54:40|328.4|326.7|328.41|326.71|328.47|326.77|328.37|326.67|26
1728894790000|2024-10-14 08:33:10|329.2|327.5|329.18|327.48|329.2|327.5|329.18|327.48|3
1728878090000|2024-10-14 03:54:50|328.4|326.7|328.49|326.79|328.49|326.79|328.35|326.65|21
1728894800000|2024-10-14 08:33:20|329.19|327.49|329.31|327.61|329.32|327.62|329.19|327.49|9
1728878100000|2024-10-14 03:55:00|328.48|326.78|328.49|326.79|328.5|326.8|328.47|326.77|7
1728894810000|2024-10-14 08:33:30|329.3|327.6|329.3|327.6|329.31|327.61|329.3|327.6|3
1728878110000|2024-10-14 03:55:10|328.48|326.78|328.49|326.79|328.51|326.81|328.47|326.77|10
1728894820000|2024-10-14 08:33:40|329.31|327.61|329.32|327.62|329.4|327.7|329.3|327.6|16
1728878120000|2024-10-14 03:55:20|328.48|326.78|328.49|326.79|328.49|326.79|328.48|326.78|6
1728894830000|2024-10-14 08:33:50|329.31|327.61|329.31|327.61|329.33|327.63|329.3|327.6|13
1728878130000|2024-10-14 03:55:30|328.5|326.8|328.74|327.04|328.8|327.1|328.5|326.8|19
1728894840000|2024-10-14 08:34:00|329.32|327.62|329.32|327.62|329.34|327.64|329.32|327.62|8
1728878140000|2024-10-14 03:55:40|328.73|327.03|328.87|327.17|328.87|327.17|328.73|327.03|20
1728894850000|2024-10-14 08:34:10|329.33|327.63|329.34|327.64|329.35|327.65|329.3|327.6|12
1728878150000|2024-10-14 03:55:50|328.86|327.16|328.91|327.21|328.93|327.23|328.85|327.15|23
1728894860000|2024-10-14 08:34:20|329.33|327.63|329.41|327.71|329.41|327.71|329.33|327.63|4
1728878160000|2024-10-14 03:56:00|328.9|327.2|329.1|327.4|329.11|327.41|328.88|327.18|22
1728894870000|2024-10-14 08:34:30|329.48|327.78|329.5|327.8|329.5|327.8|329.47|327.77|13
1728878170000|2024-10-14 03:56:10|329.12|327.42|329.09|327.39|329.16|327.46|329.04|327.34|21
1728894880000|2024-10-14 08:34:40|329.52|327.82|329.51|327.81|329.52|327.82|329.48|327.78|16
1728878180000|2024-10-14 03:56:20|329.11|327.41|329.3|327.6|329.31|327.61|329.07|327.37|24
1728894890000|2024-10-14 08:34:50|329.53|327.83|329.5|327.8|329.53|327.83|329.49|327.79|15
1728878190000|2024-10-14 03:56:30|329.31|327.61|329.35|327.65|329.35|327.65|329.18|327.48|23
1728894900000|2024-10-14 08:35:00|329.49|327.79|329.57|327.87|329.58|327.88|329.48|327.78|12
1728878200000|2024-10-14 03:56:40|329.37|327.67|329.39|327.69|329.39|327.69|329.32|327.62|11
1728894910000|2024-10-14 08:35:10|329.56|327.86|329.51|327.81|329.57|327.87|329.51|327.81|6
1728878210000|2024-10-14 03:56:50|329.4|327.7|329.41|327.71|329.41|327.71|329.4|327.7|12
1728894920000|2024-10-14 08:35:20|329.46|327.76|329.48|327.78|329.48|327.78|329.46|327.76|2
1728878220000|2024-10-14 03:57:00|329.4|327.7|329.42|327.72|329.42|327.72|329.37|327.67|6
1728894930000|2024-10-14 08:35:30|329.49|327.79|329.52|327.82|329.52|327.82|329.49|327.79|5
1728878230000|2024-10-14 03:57:10|329.41|327.71|329.41|327.71|329.41|327.71|329.41|327.71|1
1728894940000|2024-10-14 08:35:40|329.57|327.87|329.53|327.83|329.6|327.9|329.53|327.83|18
1728878240000|2024-10-14 03:57:20|329.4|327.7|329.24|327.54|329.41|327.71|329.24|327.54|18
1728894950000|2024-10-14 08:35:50|329.52|327.82|329.44|327.74|329.52|327.82|329.44|327.74|4
1728878250000|2024-10-14 03:57:30|329.23|327.53|329.08|327.38|329.26|327.56|329.08|327.38|16
1728894960000|2024-10-14 08:36:00|329.43|327.73|329.47|327.77|329.47|327.77|329.43|327.73|4
1728878260000|2024-10-14 03:57:40|329.07|327.37|329|327.3|329.07|327.37|328.99|327.29|19
1728894970000|2024-10-14 08:36:10|329.45|327.75|329.4|327.7|329.45|327.75|329.4|327.7|5
1728878270000|2024-10-14 03:57:50|328.99|327.29|328.89|327.19|329.01|327.31|328.87|327.17|17
1728894980000|2024-10-14 08:36:20|329.35|327.65|329.31|327.61|329.35|327.65|329.3|327.6|4
1728878280000|2024-10-14 03:58:00|328.88|327.18|328.87|327.17|328.88|327.18|328.81|327.11|15
1728894990000|2024-10-14 08:36:30|329.3|327.6|329.34|327.64|329.34|327.64|329.3|327.6|2
1728878290000|2024-10-14 03:58:10|328.86|327.16|328.85|327.15|328.9|327.2|328.85|327.15|9
1728895000000|2024-10-14 08:36:40|329.36|327.66|329.4|327.7|329.4|327.7|329.34|327.64|12
1728878300000|2024-10-14 03:58:20|328.86|327.16|328.95|327.25|328.95|327.25|328.86|327.16|13
1728895010000|2024-10-14 08:36:50|329.42|327.72|329.43|327.73|329.43|327.73|329.42|327.72|2
1728878310000|2024-10-14 03:58:30|328.97|327.27|328.96|327.26|328.99|327.29|328.94|327.24|16
1728895020000|2024-10-14 08:37:00|329.44|327.74|329.6|327.9|329.6|327.9|329.44|327.74|17
1728878320000|2024-10-14 03:58:40|328.98|327.28|329.04|327.34|329.04|327.34|328.91|327.21|19
1728895030000|2024-10-14 08:37:10|329.61|327.91|329.71|328.01|329.71|328.01|329.6|327.9|10
1728878330000|2024-10-14 03:58:50|329.05|327.35|329.06|327.36|329.11|327.41|329.04|327.34|12
1728895040000|2024-10-14 08:37:20|329.7|328|329.67|327.97|329.7|328|329.65|327.95|8
1728878340000|2024-10-14 03:59:00|329.08|327.38|329.18|327.48|329.18|327.48|329.08|327.38|7
1728895050000|2024-10-14 08:37:30|329.69|327.99|329.66|327.96|329.7|328|329.66|327.96|11
1728878350000|2024-10-14 03:59:10|329.17|327.47|329.2|327.5|329.2|327.5|329.16|327.46|5
1728895060000|2024-10-14 08:37:40|329.67|327.97|329.7|328|329.71|328.01|329.66|327.96|16
1728878360000|2024-10-14 03:59:20|329.19|327.49|329.16|327.46|329.21|327.51|329.15|327.45|7
1728895070000|2024-10-14 08:37:50|329.71|328.01|329.68|327.98|329.71|328.01|329.68|327.98|7
1728878370000|2024-10-14 03:59:30|329.15|327.45|329.08|327.38|329.15|327.45|329.08|327.38|7
1728895080000|2024-10-14 08:38:00|329.67|327.97|329.58|327.88|329.67|327.97|329.58|327.88|5
1728878380000|2024-10-14 03:59:40|329.07|327.37|329.12|327.42|329.12|327.42|329.02|327.32|24
1728895090000|2024-10-14 08:38:10|329.57|327.87|329.56|327.86|329.6|327.9|329.56|327.86|9
1728878390000|2024-10-14 03:59:50|329.13|327.43|329.23|327.53|329.25|327.55|329.12|327.42|20
1728895100000|2024-10-14 08:38:20|329.57|327.87|329.46|327.76|329.6|327.9|329.46|327.76|4
1728895110000|2024-10-14 08:38:30|329.45|327.75|329.38|327.68|329.45|327.75|329.37|327.67|6
1728878400000|2024-10-14 04:00:00|329.26|327.56|329.42|327.72|329.42|327.72|329.25|327.55|12
1728895120000|2024-10-14 08:38:40|329.39|327.69|329.38|327.68|329.4|327.7|329.37|327.67|10
1728878410000|2024-10-14 04:00:10|329.51|327.81|329.82|328.12|329.84|328.14|329.51|327.81|17
1728895130000|2024-10-14 08:38:50|329.37|327.67|329.34|327.64|329.38|327.68|329.34|327.64|6
1728878420000|2024-10-14 04:00:20|329.85|328.15|329.72|328.02|329.91|328.21|329.66|327.96|22
1728895140000|2024-10-14 08:39:00|329.33|327.63|329.33|327.63|329.33|327.63|329.33|327.63|1
1728878430000|2024-10-14 04:00:30|329.71|328.01|329.87|328.17|329.87|328.17|329.71|328.01|17
1728895150000|2024-10-14 08:39:10|329.32|327.62|329.14|327.44|329.32|327.62|329.14|327.44|4
1728878440000|2024-10-14 04:00:40|329.86|328.16|329.64|327.94|329.87|328.17|329.64|327.94|15
1728895170000|2024-10-14 08:39:30|329.11|327.41|329.09|327.39|329.11|327.41|329.09|327.39|2
1728878450000|2024-10-14 04:00:50|329.65|327.95|329.79|328.09|329.79|328.09|329.65|327.95|18
1728895180000|2024-10-14 08:39:40|329.08|327.38|329.08|327.38|329.08|327.38|329.08|327.38|1
1728878460000|2024-10-14 04:01:00|329.8|328.1|329.89|328.19|329.91|328.21|329.8|328.1|21
1728895190000|2024-10-14 08:39:50|328.95|327.25|328.93|327.23|329|327.3|328.93|327.23|13
1728878470000|2024-10-14 04:01:10|329.9|328.2|329.85|328.15|329.92|328.22|329.84|328.14|15
1728878480000|2024-10-14 04:01:20|329.87|328.17|329.97|328.27|329.97|328.27|329.81|328.11|17
1728895200000|2024-10-14 08:40:00|328.91|327.21|328.81|327.11|328.91|327.21|328.8|327.1|8
1728878490000|2024-10-14 04:01:30|329.95|328.25|330.1|328.4|330.1|328.4|329.95|328.25|14
1728895210000|2024-10-14 08:40:10|328.79|327.09|328.79|327.09|328.79|327.09|328.78|327.08|3
1728878500000|2024-10-14 04:01:40|330.11|328.41|330.18|328.48|330.18|328.48|330.11|328.41|10
1728895220000|2024-10-14 08:40:20|328.87|327.17|328.95|327.25|328.96|327.26|328.86|327.16|12
1728878510000|2024-10-14 04:01:50|330.19|328.49|330.24|328.54|330.24|328.54|330.18|328.48|14
1728895230000|2024-10-14 08:40:30|328.96|327.26|329.1|327.4|329.1|327.4|328.96|327.26|10
1728878520000|2024-10-14 04:02:00|330.23|328.53|330.25|328.55|330.25|328.55|330.2|328.5|7
1728895240000|2024-10-14 08:40:40|329.08|327.38|329.04|327.34|329.08|327.38|329.04|327.34|11
1728878530000|2024-10-14 04:02:10|330.41|328.71|330.34|328.64|330.55|328.85|330.32|328.62|25
1728895250000|2024-10-14 08:40:50|329.06|327.36|329.09|327.39|329.09|327.39|329.03|327.33|7
1728878540000|2024-10-14 04:02:20|330.35|328.65|330.43|328.73|330.47|328.77|330.3|328.6|25
1728895260000|2024-10-14 08:41:00|329.06|327.36|329.06|327.36|329.09|327.39|329.06|327.36|4
1728878550000|2024-10-14 04:02:30|330.33|328.63|330.32|328.62|330.33|328.63|330.27|328.57|15
1728895270000|2024-10-14 08:41:10|329.1|327.4|329.12|327.42|329.14|327.44|329.1|327.4|5
1728878560000|2024-10-14 04:02:40|330.33|328.63|330.23|328.53|330.34|328.64|330.23|328.53|7
1728895280000|2024-10-14 08:41:20|329.13|327.43|328.94|327.24|329.13|327.43|328.93|327.23|12
1728878570000|2024-10-14 04:02:50|330.2|328.5|330.01|328.31|330.2|328.5|329.92|328.22|11
1728895290000|2024-10-14 08:41:30|328.92|327.22|328.79|327.09|328.93|327.23|328.76|327.06|10
1728878580000|2024-10-14 04:03:00|330.02|328.32|330.01|328.31|330.02|328.32|329.91|328.21|12
1728895310000|2024-10-14 08:41:50|328.75|327.05|328.85|327.15|328.85|327.15|328.75|327.05|8
1728878590000|2024-10-14 04:03:10|330.06|328.36|330.06|328.36|330.16|328.46|330.05|328.35|14
1728895320000|2024-10-14 08:42:00|328.84|327.14|328.82|327.12|328.85|327.15|328.81|327.11|9
1728878600000|2024-10-14 04:03:20|330.07|328.37|330.16|328.46|330.18|328.48|330.07|328.37|17
1728895330000|2024-10-14 08:42:10|328.81|327.11|328.76|327.06|328.81|327.11|328.76|327.06|7
1728878610000|2024-10-14 04:03:30|330.17|328.47|330|328.3|330.21|328.51|330|328.3|20
1728895340000|2024-10-14 08:42:20|328.77|327.07|328.78|327.08|328.78|327.08|328.77|327.07|2
1728878620000|2024-10-14 04:03:40|329.99|328.29|330.06|328.36|330.06|328.36|329.94|328.24|19
1728895350000|2024-10-14 08:42:30|328.75|327.05|328.64|326.94|328.75|327.05|328.64|326.94|6
1728878630000|2024-10-14 04:03:50|330.07|328.37|330.05|328.35|330.07|328.37|329.84|328.14|26
1728895360000|2024-10-14 08:42:40|328.63|326.93|328.7|327|328.71|327.01|328.62|326.92|11
1728878640000|2024-10-14 04:04:00|330.06|328.36|330.17|328.47|330.21|328.51|329.98|328.28|17
1728895370000|2024-10-14 08:42:50|328.71|327.01|328.71|327.01|328.72|327.02|328.71|327.01|5
1728878650000|2024-10-14 04:04:10|330.15|328.45|330.15|328.45|330.18|328.48|330.14|328.44|12
1728895380000|2024-10-14 08:43:00|328.67|326.97|328.76|327.06|328.76|327.06|328.64|326.94|14
1728878660000|2024-10-14 04:04:20|330.16|328.46|329.96|328.26|330.16|328.46|329.94|328.24|11
1728895390000|2024-10-14 08:43:10|328.74|327.04|328.75|327.05|328.75|327.05|328.74|327.04|2
1728878670000|2024-10-14 04:04:30|329.95|328.25|329.98|328.28|329.98|328.28|329.84|328.14|17
1728895400000|2024-10-14 08:43:20|328.8|327.1|328.81|327.11|328.82|327.12|328.8|327.1|7
1728878680000|2024-10-14 04:04:40|330|328.3|330.07|328.37|330.07|328.37|329.99|328.29|11
1728895410000|2024-10-14 08:43:30|328.8|327.1|328.81|327.11|328.82|327.12|328.8|327.1|6
1728878690000|2024-10-14 04:04:50|330.08|328.38|329.86|328.16|330.12|328.42|329.84|328.14|14
1728895420000|2024-10-14 08:43:40|328.82|327.12|328.9|327.2|328.93|327.23|328.82|327.12|7
1728878700000|2024-10-14 04:05:00|329.87|328.17|329.8|328.1|329.89|328.19|329.7|328|19
1728895500000|2024-10-14 08:45:00|328.87|327.17|328.88|327.18|328.89|327.19|328.86|327.16|12
1728878710000|2024-10-14 04:05:10|329.81|328.11|329.98|328.28|329.98|328.28|329.79|328.09|19
1728895510000|2024-10-14 08:45:10|328.89|327.19|328.91|327.21|328.93|327.23|328.89|327.19|4
1728878720000|2024-10-14 04:05:20|329.97|328.27|329.87|328.17|330.04|328.34|329.87|328.17|21
1728895520000|2024-10-14 08:45:20|328.87|327.17|328.88|327.18|328.88|327.18|328.87|327.17|2
1728878730000|2024-10-14 04:05:30|329.86|328.16|329.87|328.17|329.88|328.18|329.73|328.03|20
1728895550000|2024-10-14 08:45:50|328.81|327.11|328.79|327.09|328.81|327.11|328.79|327.09|2
1728878740000|2024-10-14 04:05:40|329.84|328.14|329.82|328.12|329.89|328.19|329.82|328.12|8
1728895560000|2024-10-14 08:46:00|328.8|327.1|328.73|327.03|328.8|327.1|328.73|327.03|9
1728878750000|2024-10-14 04:05:50|329.81|328.11|329.81|328.11|329.82|328.12|329.71|328.01|19
1728895570000|2024-10-14 08:46:10|328.69|326.99|328.69|326.99|328.69|326.99|328.69|326.99|1
1728878760000|2024-10-14 04:06:00|329.82|328.12|329.89|328.19|329.93|328.23|329.8|328.1|22
1728895580000|2024-10-14 08:46:20|328.67|326.97|328.6|326.9|328.67|326.97|328.59|326.89|8
1728878770000|2024-10-14 04:06:10|329.87|328.17|329.83|328.13|329.89|328.19|329.79|328.09|18
1728895590000|2024-10-14 08:46:30|328.61|326.91|328.61|326.91|328.61|326.91|328.61|326.91|1
1728878780000|2024-10-14 04:06:20|329.84|328.14|329.73|328.03|329.84|328.14|329.69|327.99|15
1728895600000|2024-10-14 08:46:40|328.6|326.9|328.52|326.82|328.6|326.9|328.51|326.81|9
1728878790000|2024-10-14 04:06:30|329.75|328.05|329.93|328.23|329.94|328.24|329.75|328.05|17
1728895620000|2024-10-14 08:47:00|328.51|326.81|328.51|326.81|328.52|326.82|328.51|326.81|7
1728878800000|2024-10-14 04:06:40|329.94|328.24|329.95|328.25|329.95|328.25|329.91|328.21|15
1728895630000|2024-10-14 08:47:10|328.47|326.77|328.42|326.72|328.47|326.77|328.38|326.68|10
1728878810000|2024-10-14 04:06:50|329.94|328.24|329.99|328.29|329.99|328.29|329.89|328.19|19
1728895640000|2024-10-14 08:47:20|328.43|326.73|328.46|326.76|328.46|326.76|328.43|326.73|3
1728878820000|2024-10-14 04:07:00|329.98|328.28|330.03|328.33|330.07|328.37|329.98|328.28|16
1728895690000|2024-10-14 08:48:10|328.39|326.69|328.42|326.72|328.43|326.73|328.34|326.64|10
1728878830000|2024-10-14 04:07:10|330.04|328.34|329.98|328.28|330.04|328.34|329.88|328.18|20
1728895700000|2024-10-14 08:48:20|328.43|326.73|328.41|326.71|328.43|326.73|328.41|326.71|7
1728878840000|2024-10-14 04:07:20|330|328.3|329.78|328.08|330.01|328.31|329.78|328.08|22
1728895710000|2024-10-14 08:48:30|328.42|326.72|328.41|326.71|328.42|326.72|328.41|326.71|2
1728878850000|2024-10-14 04:07:30|329.77|328.07|329.76|328.06|329.77|328.07|329.74|328.04|6
1728895720000|2024-10-14 08:48:40|328.38|326.68|328.36|326.66|328.38|326.68|328.35|326.65|10
1728878860000|2024-10-14 04:07:40|329.74|328.04|329.66|327.96|329.75|328.05|329.61|327.91|13
1728895730000|2024-10-14 08:48:50|328.35|326.65|328.36|326.66|328.36|326.66|328.35|326.65|14
1728878870000|2024-10-14 04:07:50|329.69|327.99|329.59|327.89|329.69|327.99|329.59|327.89|8
1728895740000|2024-10-14 08:49:00|328.35|326.65|328.35|326.65|328.36|326.66|328.35|326.65|5
1728878880000|2024-10-14 04:08:00|329.6|327.9|329.56|327.86|329.6|327.9|329.55|327.85|13
1728895750000|2024-10-14 08:49:10|328.36|326.66|328.36|326.66|328.36|326.66|328.35|326.65|11
1728878890000|2024-10-14 04:08:10|329.58|327.88|329.63|327.93|329.68|327.98|329.57|327.87|14
1728895760000|2024-10-14 08:49:20|328.41|326.71|328.42|326.72|328.43|326.73|328.41|326.71|3
1728878900000|2024-10-14 04:08:20|329.54|327.84|329.46|327.76|329.54|327.84|329.45|327.75|16
1728895770000|2024-10-14 08:49:30|328.41|326.71|328.39|326.69|328.41|326.71|328.37|326.67|9
1728878910000|2024-10-14 04:08:30|329.47|327.77|329.47|327.77|329.5|327.8|329.46|327.76|9
1728895780000|2024-10-14 08:49:40|328.38|326.68|328.39|326.69|328.39|326.69|328.38|326.68|4
1728878920000|2024-10-14 04:08:40|329.48|327.78|329.48|327.78|329.52|327.82|329.48|327.78|16
1728895790000|2024-10-14 08:49:50|328.4|326.7|328.39|326.69|328.4|326.7|328.39|326.69|2
1728878930000|2024-10-14 04:08:50|329.49|327.79|329.49|327.79|329.53|327.83|329.24|327.54|24
1728895800000|2024-10-14 08:50:00|328.38|326.68|328.38|326.68|328.39|326.69|328.38|326.68|3
1728878940000|2024-10-14 04:09:00|329.5|327.8|329.38|327.68|329.51|327.81|329.34|327.64|21
1728895810000|2024-10-14 08:50:10|328.36|326.66|328.42|326.72|328.42|326.72|328.35|326.65|5
1728878950000|2024-10-14 04:09:10|329.37|327.67|329.2|327.5|329.38|327.68|329.18|327.48|26
1728895820000|2024-10-14 08:50:20|328.41|326.71|328.4|326.7|328.41|326.71|328.38|326.68|9
1728878960000|2024-10-14 04:09:20|329.19|327.49|329.16|327.46|329.19|327.49|329.1|327.4|25
1728895830000|2024-10-14 08:50:30|328.41|326.71|328.46|326.76|328.46|326.76|328.41|326.71|3
1728878970000|2024-10-14 04:09:30|329.12|327.42|328.95|327.25|329.12|327.42|328.86|327.16|23
1728895840000|2024-10-14 08:50:40|328.44|326.74|328.45|326.75|328.46|326.76|328.44|326.74|3
1728878980000|2024-10-14 04:09:40|328.96|327.26|328.78|327.08|328.96|327.26|328.76|327.06|19
1728895860000|2024-10-14 08:51:00|328.46|326.76|328.46|326.76|328.46|326.76|328.46|326.76|1
1728878990000|2024-10-14 04:09:50|328.77|327.07|328.77|327.07|328.8|327.1|328.75|327.05|21
1728895870000|2024-10-14 08:51:10|328.45|326.75|328.5|326.8|328.5|326.8|328.45|326.75|6
1728879000000|2024-10-14 04:10:00|328.74|327.04|328.82|327.12|328.88|327.18|328.74|327.04|20
1728895900000|2024-10-14 08:51:40|328.63|326.93|328.73|327.03|328.73|327.03|328.63|326.93|5
1728879010000|2024-10-14 04:10:10|328.8|327.1|328.65|326.95|328.88|327.18|328.65|326.95|19
1728895910000|2024-10-14 08:51:50|328.72|327.02|328.69|326.99|328.73|327.03|328.69|326.99|10
1728879020000|2024-10-14 04:10:20|328.63|326.93|328.6|326.9|328.65|326.95|328.53|326.83|15
1728895920000|2024-10-14 08:52:00|328.7|327|328.65|326.95|328.71|327.01|328.63|326.93|14
1728879030000|2024-10-14 04:10:30|328.64|326.94|328.63|326.93|328.67|326.97|328.47|326.77|20
1728895930000|2024-10-14 08:52:10|328.64|326.94|328.63|326.93|328.65|326.95|328.62|326.92|16
1728879040000|2024-10-14 04:10:40|328.64|326.94|328.78|327.08|328.78|327.08|328.64|326.94|20
1728895940000|2024-10-14 08:52:20|328.62|326.92|328.65|326.95|328.71|327.01|328.62|326.92|13
1728879050000|2024-10-14 04:10:50|328.79|327.09|328.87|327.17|328.89|327.19|328.78|327.08|17
1728895950000|2024-10-14 08:52:30|328.64|326.94|328.77|327.07|328.79|327.09|328.61|326.91|19
1728879060000|2024-10-14 04:11:00|328.86|327.16|329.17|327.47|329.17|327.47|328.86|327.16|20
1728895960000|2024-10-14 08:52:40|328.76|327.06|328.77|327.07|328.78|327.08|328.76|327.06|10
1728879070000|2024-10-14 04:11:10|329.19|327.49|329.16|327.46|329.21|327.51|329.12|327.42|20
1728895970000|2024-10-14 08:52:50|328.76|327.06|328.69|326.99|328.77|327.07|328.69|326.99|8
1728879080000|2024-10-14 04:11:20|329.17|327.47|329.21|327.51|329.22|327.52|329.16|327.46|16
1728895980000|2024-10-14 08:53:00|328.7|327|328.81|327.11|328.89|327.19|328.7|327|14
1728879090000|2024-10-14 04:11:30|329.2|327.5|329.06|327.36|329.2|327.5|329.06|327.36|17
1728895990000|2024-10-14 08:53:10|328.8|327.1|328.83|327.13|328.83|327.13|328.8|327.1|9
1728879100000|2024-10-14 04:11:40|329.05|327.35|329.07|327.37|329.1|327.4|329.05|327.35|9
1728896000000|2024-10-14 08:53:20|328.84|327.14|328.95|327.25|328.95|327.25|328.84|327.14|16
1728879110000|2024-10-14 04:11:50|329.05|327.35|328.68|326.98|329.08|327.38|328.63|326.93|25
1728896030000|2024-10-14 08:53:50|328.99|327.29|328.99|327.29|329|327.3|328.99|327.29|5
1728879120000|2024-10-14 04:12:00|328.66|326.96|328.77|327.07|328.77|327.07|328.65|326.95|24
1728896040000|2024-10-14 08:54:00|329.02|327.32|329.02|327.32|329.04|327.34|329.01|327.31|11
1728879130000|2024-10-14 04:12:10|328.78|327.08|328.98|327.28|328.98|327.28|328.78|327.08|18
1728896050000|2024-10-14 08:54:10|329.03|327.33|329.01|327.31|329.03|327.33|329.01|327.31|11
1728879140000|2024-10-14 04:12:20|328.99|327.29|328.94|327.24|328.99|327.29|328.93|327.23|17
1728896060000|2024-10-14 08:54:20|329.03|327.33|329.03|327.33|329.04|327.34|329.02|327.32|5
1728879150000|2024-10-14 04:12:30|328.93|327.23|329.06|327.36|329.08|327.38|328.93|327.23|24
1728896070000|2024-10-14 08:54:30|329.06|327.36|329.04|327.34|329.06|327.36|329.04|327.34|3
1728879160000|2024-10-14 04:12:40|329.05|327.35|328.9|327.2|329.05|327.35|328.9|327.2|23
1728896080000|2024-10-14 08:54:40|329.03|327.33|329.04|327.34|329.04|327.34|329.03|327.33|4
1728879170000|2024-10-14 04:12:50|328.89|327.19|328.88|327.18|328.92|327.22|328.86|327.16|13
1728896090000|2024-10-14 08:54:50|329.03|327.33|329.04|327.34|329.04|327.34|329.03|327.33|2
1728879180000|2024-10-14 04:13:00|328.87|327.17|328.92|327.22|328.94|327.24|328.8|327.1|21
1728896100000|2024-10-14 08:55:00|329.03|327.33|328.99|327.29|329.03|327.33|328.99|327.29|2
1728879190000|2024-10-14 04:13:10|328.9|327.2|328.97|327.27|328.97|327.27|328.85|327.15|11
1728896110000|2024-10-14 08:55:10|328.98|327.28|328.96|327.26|328.99|327.29|328.9|327.2|14
1728879200000|2024-10-14 04:13:20|328.92|327.22|328.83|327.13|328.92|327.22|328.81|327.11|9
1728896120000|2024-10-14 08:55:20|328.99|327.29|329.01|327.31|329.01|327.31|328.97|327.27|7
1728879210000|2024-10-14 04:13:30|328.84|327.14|328.73|327.03|328.84|327.14|328.67|326.97|16
1728896130000|2024-10-14 08:55:30|329.02|327.32|329.09|327.39|329.09|327.39|329.02|327.32|5
1728879220000|2024-10-14 04:13:40|328.74|327.04|328.72|327.02|328.77|327.07|328.68|326.98|10
1728896140000|2024-10-14 08:55:40|329.08|327.38|329.08|327.38|329.08|327.38|329.08|327.38|1
1728879230000|2024-10-14 04:13:50|328.73|327.03|328.75|327.05|328.76|327.06|328.73|327.03|14
1728896190000|2024-10-14 08:56:30|329.03|327.33|328.93|327.23|329.03|327.33|328.85|327.15|13
1728879240000|2024-10-14 04:14:00|328.76|327.06|328.6|326.9|328.76|327.06|328.58|326.88|14
1728896200000|2024-10-14 08:56:40|328.92|327.22|328.94|327.24|328.94|327.24|328.91|327.21|6
1728879250000|2024-10-14 04:14:10|328.61|326.91|328.57|326.87|328.61|326.91|328.55|326.85|5
1728896210000|2024-10-14 08:56:50|328.93|327.23|328.93|327.23|328.94|327.24|328.91|327.21|10
1728879260000|2024-10-14 04:14:20|328.55|326.85|328.47|326.77|328.55|326.85|328.47|326.77|12
1728896220000|2024-10-14 08:57:00|328.92|327.22|328.83|327.13|328.94|327.24|328.83|327.13|9
1728879270000|2024-10-14 04:14:30|328.46|326.76|328.4|326.7|328.46|326.76|328.38|326.68|11
1728896230000|2024-10-14 08:57:10|328.82|327.12|328.82|327.12|328.83|327.13|328.82|327.12|3
1728879280000|2024-10-14 04:14:40|328.42|326.72|328.42|326.72|328.42|326.72|328.42|326.72|1
1728896240000|2024-10-14 08:57:20|328.83|327.13|328.87|327.17|328.87|327.17|328.82|327.12|15
1728879290000|2024-10-14 04:14:50|328.43|326.73|328.43|326.73|328.47|326.77|328.43|326.73|12
1728896250000|2024-10-14 08:57:30|328.88|327.18|328.86|327.16|328.88|327.18|328.85|327.15|9
1728879300000|2024-10-14 04:15:00|328.39|326.69|328.07|326.37|328.39|326.69|328.07|326.37|17
1728896260000|2024-10-14 08:57:40|328.85|327.15|328.85|327.15|328.85|327.15|328.85|327.15|1
1728879310000|2024-10-14 04:15:10|328.05|326.35|328.15|326.45|328.16|326.46|328.05|326.35|15
1728896280000|2024-10-14 08:58:00|328.81|327.11|328.8|327.1|328.81|327.11|328.79|327.09|7
1728879320000|2024-10-14 04:15:20|328.16|326.46|328.06|326.36|328.16|326.46|328.06|326.36|20
1728896290000|2024-10-14 08:58:10|328.82|327.12|328.94|327.24|328.94|327.24|328.81|327.11|14
1728879330000|2024-10-14 04:15:30|328.1|326.4|328.2|326.5|328.2|326.5|328.06|326.36|15
1728896300000|2024-10-14 08:58:20|328.96|327.26|329.04|327.34|329.05|327.35|328.96|327.26|11
1728879340000|2024-10-14 04:15:40|328.19|326.49|328.42|326.72|328.43|326.73|328.19|326.49|20
1728896310000|2024-10-14 08:58:30|329.05|327.35|329.14|327.44|329.14|327.44|329.05|327.35|7
1728879350000|2024-10-14 04:15:50|328.43|326.73|328.27|326.57|328.44|326.74|328.27|326.57|13
1728896320000|2024-10-14 08:58:40|329.13|327.43|329.13|327.43|329.13|327.43|329.13|327.43|1
1728879360000|2024-10-14 04:16:00|328.24|326.54|328.31|326.61|328.37|326.67|328.23|326.53|20
1728896330000|2024-10-14 08:58:50|329.14|327.44|329.14|327.44|329.14|327.44|329.14|327.44|1
1728879370000|2024-10-14 04:16:10|328.3|326.6|328.33|326.63|328.35|326.65|328.27|326.57|13
1728896340000|2024-10-14 08:59:00|329.13|327.43|329.08|327.38|329.13|327.43|329.08|327.38|8
1728879380000|2024-10-14 04:16:20|328.32|326.62|328.21|326.51|328.35|326.65|328.2|326.5|18
1728896350000|2024-10-14 08:59:10|329.09|327.39|329.13|327.43|329.13|327.43|329.09|327.39|6
1728879390000|2024-10-14 04:16:30|328.22|326.52|328.18|326.48|328.22|326.52|328.14|326.44|10
1728896360000|2024-10-14 08:59:20|329.12|327.42|329.13|327.43|329.13|327.43|329.12|327.42|4
1728879400000|2024-10-14 04:16:40|328.14|326.44|327.99|326.29|328.15|326.45|327.99|326.29|16
1728896370000|2024-10-14 08:59:30|329.12|327.42|329.13|327.43|329.13|327.43|329.12|327.42|4
1728879410000|2024-10-14 04:16:50|328|326.3|328.02|326.32|328.09|326.39|328|326.3|15
1728896380000|2024-10-14 08:59:40|329.12|327.42|329.14|327.44|329.14|327.44|329.12|327.42|7
1728879420000|2024-10-14 04:17:00|328.06|326.36|328.11|326.41|328.16|326.46|328.04|326.34|20
1728896400000|2024-10-14 09:00:00|329.15|327.45|329.09|327.39|329.15|327.45|329.08|327.38|7
1728879430000|2024-10-14 04:17:10|328.08|326.38|328.05|326.35|328.08|326.38|327.96|326.26|15
1728896410000|2024-10-14 09:00:10|329.1|327.4|329.08|327.38|329.1|327.4|329.07|327.37|5
1728879440000|2024-10-14 04:17:20|328.08|326.38|327.96|326.26|328.08|326.38|327.96|326.26|10
1728896420000|2024-10-14 09:00:20|329.09|327.39|329.31|327.61|329.32|327.62|329.09|327.39|13
1728879450000|2024-10-14 04:17:30|327.98|326.28|327.88|326.18|327.99|326.29|327.87|326.17|16
1728896430000|2024-10-14 09:00:30|329.3|327.6|329.23|327.53|329.3|327.6|329.22|327.52|9
1728879460000|2024-10-14 04:17:40|327.89|326.19|327.87|326.17|327.89|326.19|327.82|326.12|9
1728896440000|2024-10-14 09:00:40|329.24|327.54|329.26|327.56|329.29|327.59|329.24|327.54|6
1728879470000|2024-10-14 04:17:50|327.86|326.16|327.77|326.07|327.86|326.16|327.77|326.07|9
1728896450000|2024-10-14 09:00:50|329.28|327.58|329.28|327.58|329.3|327.6|329.28|327.58|4
1728879480000|2024-10-14 04:18:00|327.76|326.06|327.72|326.02|327.76|326.06|327.59|325.89|18
1728896460000|2024-10-14 09:01:00|329.27|327.57|329.26|327.56|329.28|327.58|329.26|327.56|4
1728879490000|2024-10-14 04:18:10|327.76|326.06|327.9|326.2|327.9|326.2|327.74|326.04|19
1728896480000|2024-10-14 09:01:20|329.3|327.6|329.32|327.62|329.33|327.63|329.28|327.58|13
1728879500000|2024-10-14 04:18:20|327.89|326.19|327.79|326.09|327.89|326.19|327.76|326.06|15
1728896490000|2024-10-14 09:01:30|329.31|327.61|329.21|327.51|329.32|327.62|329.21|327.51|13
1728879510000|2024-10-14 04:18:30|327.81|326.11|327.93|326.23|327.93|326.23|327.8|326.1|11
1728896500000|2024-10-14 09:01:40|329.2|327.5|329.15|327.45|329.21|327.51|329.15|327.45|10
1728879520000|2024-10-14 04:18:40|327.94|326.24|328.22|326.52|328.22|326.52|327.94|326.24|20
1728896510000|2024-10-14 09:01:50|329.14|327.44|329.03|327.33|329.14|327.44|329.03|327.33|14
1728879530000|2024-10-14 04:18:50|328.23|326.53|328.11|326.41|328.23|326.53|327.99|326.29|16
1728896520000|2024-10-14 09:02:00|329.02|327.32|329.02|327.32|329.03|327.33|329.01|327.31|5
1728879540000|2024-10-14 04:19:00|328.12|326.42|328.13|326.43|328.19|326.49|328.1|326.4|20
1728896530000|2024-10-14 09:02:10|329.06|327.36|329.2|327.5|329.22|327.52|329.06|327.36|13
1728879550000|2024-10-14 04:19:10|328.15|326.45|328.17|326.47|328.29|326.59|328.14|326.44|20
1728896540000|2024-10-14 09:02:20|329.21|327.51|329.4|327.7|329.4|327.7|329.21|327.51|7
1728879560000|2024-10-14 04:19:20|328.19|326.49|328.15|326.45|328.19|326.49|328.15|326.45|7
1728896550000|2024-10-14 09:02:30|329.41|327.71|329.28|327.58|329.42|327.72|329.28|327.58|16
1728879570000|2024-10-14 04:19:30|328.13|326.43|328.19|326.49|328.2|326.5|328.04|326.34|19
1728896560000|2024-10-14 09:02:40|329.27|327.57|329.26|327.56|329.28|327.58|329.25|327.55|8
1728879580000|2024-10-14 04:19:40|328.2|326.5|328.09|326.39|328.21|326.51|328.07|326.37|16
1728896570000|2024-10-14 09:02:50|329.3|327.6|329.26|327.56|329.3|327.6|329.26|327.56|5
1728879590000|2024-10-14 04:19:50|328.08|326.38|328.06|326.36|328.08|326.38|328.05|326.35|10
1728896580000|2024-10-14 09:03:00|329.23|327.53|329.11|327.41|329.23|327.53|329.1|327.4|17
1728879600000|2024-10-14 04:20:00|328.05|326.35|328.1|326.4|328.15|326.45|328.04|326.34|27
1728896590000|2024-10-14 09:03:10|329.1|327.4|329.03|327.33|329.11|327.41|329.03|327.33|7
1728879610000|2024-10-14 04:20:10|328.11|326.41|328.17|326.47|328.19|326.49|328.11|326.41|15
1728896600000|2024-10-14 09:03:20|329.04|327.34|328.97|327.27|329.04|327.34|328.97|327.27|6
1728879620000|2024-10-14 04:20:20|328.19|326.49|328.11|326.41|328.2|326.5|328.06|326.36|18
1728896610000|2024-10-14 09:03:30|328.98|327.28|328.91|327.21|328.98|327.28|328.91|327.21|7
1728879630000|2024-10-14 04:20:30|328.15|326.45|328.19|326.49|328.2|326.5|328.15|326.45|17
1728896620000|2024-10-14 09:03:40|328.92|327.22|328.94|327.24|328.94|327.24|328.9|327.2|9
1728879640000|2024-10-14 04:20:40|328.2|326.5|328.33|326.63|328.33|326.63|328.18|326.48|12
1728896630000|2024-10-14 09:03:50|328.95|327.25|329.05|327.35|329.05|327.35|328.95|327.25|5
1728879650000|2024-10-14 04:20:50|328.34|326.64|328.39|326.69|328.4|326.7|328.31|326.61|12
1728896640000|2024-10-14 09:04:00|329.06|327.36|329.12|327.42|329.12|327.42|329.05|327.35|10
1728879660000|2024-10-14 04:21:00|328.38|326.68|328.49|326.79|328.49|326.79|328.32|326.62|20
1728896650000|2024-10-14 09:04:10|329.1|327.4|329.13|327.43|329.13|327.43|329.1|327.4|5
1728879670000|2024-10-14 04:21:10|328.5|326.8|328.58|326.88|328.6|326.9|328.5|326.8|16
1728896660000|2024-10-14 09:04:20|329.12|327.42|329.14|327.44|329.14|327.44|329.12|327.42|11
1728879680000|2024-10-14 04:21:20|328.59|326.89|328.63|326.93|328.63|326.93|328.59|326.89|11
1728896670000|2024-10-14 09:04:30|329.13|327.43|329.05|327.35|329.14|327.44|329.05|327.35|8
1728879690000|2024-10-14 04:21:30|328.62|326.92|328.64|326.94|328.64|326.94|328.58|326.88|17
1728896680000|2024-10-14 09:04:40|329.04|327.34|329.04|327.34|329.04|327.34|329.03|327.33|3
1728879700000|2024-10-14 04:21:40|328.68|326.98|328.64|326.94|328.68|326.98|328.63|326.93|10
1728896690000|2024-10-14 09:04:50|329.03|327.33|329.08|327.38|329.08|327.38|329.03|327.33|6
1728879710000|2024-10-14 04:21:50|328.62|326.92|328.64|326.94|328.69|326.99|328.62|326.92|14
1728896700000|2024-10-14 09:05:00|329.07|327.37|329.14|327.44|329.14|327.44|329.07|327.37|6
1728879720000|2024-10-14 04:22:00|328.65|326.95|328.77|327.07|328.82|327.12|328.65|326.95|20
1728896710000|2024-10-14 09:05:10|329.15|327.45|329.26|327.56|329.27|327.57|329.15|327.45|5
1728879730000|2024-10-14 04:22:10|328.73|327.03|328.73|327.03|328.79|327.09|328.67|326.97|20
1728896720000|2024-10-14 09:05:20|329.25|327.55|329.27|327.57|329.28|327.58|329.25|327.55|10
1728879740000|2024-10-14 04:22:20|328.74|327.04|328.41|326.71|328.77|327.07|328.41|326.71|15
1728896730000|2024-10-14 09:05:30|329.29|327.59|329.27|327.57|329.29|327.59|329.26|327.56|9
1728879750000|2024-10-14 04:22:30|328.4|326.7|328.6|326.9|328.6|326.9|328.37|326.67|13
1728896740000|2024-10-14 09:05:40|329.26|327.56|329.26|327.56|329.26|327.56|329.26|327.56|1
1728879760000|2024-10-14 04:22:40|328.59|326.89|328.66|326.96|328.7|327|328.59|326.89|17
1728896750000|2024-10-14 09:05:50|329.27|327.57|329.24|327.54|329.27|327.57|329.24|327.54|6
1728879770000|2024-10-14 04:22:50|328.67|326.97|328.7|327|328.7|327|328.59|326.89|14
1728896760000|2024-10-14 09:06:00|329.25|327.55|329.26|327.56|329.26|327.56|329.24|327.54|6
1728879780000|2024-10-14 04:23:00|328.69|326.99|328.62|326.92|328.75|327.05|328.62|326.92|19
1728896770000|2024-10-14 09:06:10|329.25|327.55|329.25|327.55|329.25|327.55|329.25|327.55|1
1728879790000|2024-10-14 04:23:10|328.61|326.91|328.79|327.09|328.81|327.11|328.61|326.91|15
1728896780000|2024-10-14 09:06:20|329.26|327.56|329.27|327.57|329.28|327.58|329.25|327.55|11
1728879800000|2024-10-14 04:23:20|328.8|327.1|328.78|327.08|328.8|327.1|328.71|327.01|12
1728896790000|2024-10-14 09:06:30|329.26|327.56|329.26|327.56|329.27|327.57|329.26|327.56|3
1728879810000|2024-10-14 04:23:30|328.75|327.05|328.64|326.94|328.76|327.06|328.63|326.93|12
1728896800000|2024-10-14 09:06:40|329.27|327.57|329.28|327.58|329.28|327.58|329.27|327.57|2
1728879820000|2024-10-14 04:23:40|328.63|326.93|328.48|326.78|328.63|326.93|328.47|326.77|10
1728896840000|2024-10-14 09:07:20|329.23|327.53|328.96|327.26|329.23|327.53|328.96|327.26|14
1728879830000|2024-10-14 04:23:50|328.5|326.8|328.5|326.8|328.5|326.8|328.47|326.77|9
1728896850000|2024-10-14 09:07:30|328.95|327.25|328.94|327.24|328.95|327.25|328.93|327.23|6
1728879840000|2024-10-14 04:24:00|328.57|326.87|328.74|327.04|328.75|327.05|328.56|326.86|14
1728896860000|2024-10-14 09:07:40|328.93|327.23|328.94|327.24|329.03|327.33|328.93|327.23|13
1728879850000|2024-10-14 04:24:10|328.73|327.03|328.82|327.12|328.82|327.12|328.73|327.03|8
1728896870000|2024-10-14 09:07:50|328.95|327.25|328.92|327.22|328.95|327.25|328.92|327.22|14
1728879860000|2024-10-14 04:24:20|328.79|327.09|328.82|327.12|328.84|327.14|328.76|327.06|19
1728896880000|2024-10-14 09:08:00|328.93|327.23|328.93|327.23|328.95|327.25|328.92|327.22|12
1728879870000|2024-10-14 04:24:30|328.83|327.13|328.84|327.14|328.84|327.14|328.81|327.11|9
1728896890000|2024-10-14 09:08:10|328.88|327.18|328.81|327.11|328.88|327.18|328.78|327.08|16
1728879880000|2024-10-14 04:24:40|328.86|327.16|328.8|327.1|328.94|327.24|328.8|327.1|12
1728896900000|2024-10-14 09:08:20|328.83|327.13|328.83|327.13|328.84|327.14|328.82|327.12|13
1728879890000|2024-10-14 04:24:50|328.81|327.11|328.78|327.08|328.81|327.11|328.77|327.07|7
1728896910000|2024-10-14 09:08:30|328.82|327.12|328.83|327.13|328.84|327.14|328.81|327.11|10
1728896920000|2024-10-14 09:08:40|328.82|327.12|328.7|327|328.82|327.12|328.69|326.99|12
1728879900000|2024-10-14 04:25:00|328.79|327.09|328.82|327.12|328.83|327.13|328.77|327.07|15
1728896930000|2024-10-14 09:08:50|328.71|327.01|328.66|326.96|328.72|327.02|328.66|326.96|5
1728879910000|2024-10-14 04:25:10|328.83|327.13|328.87|327.17|328.88|327.18|328.83|327.13|5
1728896940000|2024-10-14 09:09:00|328.67|326.97|328.67|326.97|328.7|327|328.66|326.96|16
1728879920000|2024-10-14 04:25:20|328.85|327.15|328.61|326.91|328.85|327.15|328.61|326.91|10
1728896950000|2024-10-14 09:09:10|328.69|326.99|328.71|327.01|328.73|327.03|328.68|326.98|9
1728879930000|2024-10-14 04:25:30|328.6|326.9|328.53|326.83|328.61|326.91|328.49|326.79|20
1728896960000|2024-10-14 09:09:20|328.7|327|328.7|327|328.7|327|328.7|327|1
1728879940000|2024-10-14 04:25:40|328.52|326.82|328.52|326.82|328.52|326.82|328.42|326.72|16
1728896970000|2024-10-14 09:09:30|328.64|326.94|328.63|326.93|328.65|326.95|328.63|326.93|4
1728879950000|2024-10-14 04:25:50|328.51|326.81|328.47|326.77|328.51|326.81|328.44|326.74|10
1728896980000|2024-10-14 09:09:40|328.62|326.92|328.6|326.9|328.62|326.92|328.6|326.9|3
1728879960000|2024-10-14 04:26:00|328.43|326.73|328.62|326.92|328.64|326.94|328.43|326.73|22
1728896990000|2024-10-14 09:09:50|328.63|326.93|328.64|326.94|328.65|326.95|328.63|326.93|4
1728879970000|2024-10-14 04:26:10|328.63|326.93|328.61|326.91|328.63|326.93|328.6|326.9|6
1728879980000|2024-10-14 04:26:20|328.53|326.83|328.58|326.88|328.59|326.89|328.5|326.8|11
1728897000000|2024-10-14 09:10:00|328.63|326.93|328.63|326.93|328.63|326.93|328.63|326.93|1
1728879990000|2024-10-14 04:26:30|328.57|326.87|328.41|326.71|328.57|326.87|328.38|326.68|10
1728897020000|2024-10-14 09:10:20|328.56|326.86|328.43|326.73|328.56|326.86|328.43|326.73|16
1728880000000|2024-10-14 04:26:40|328.4|326.7|328.32|326.62|328.4|326.7|328.32|326.62|8
1728897030000|2024-10-14 09:10:30|328.46|326.76|328.43|326.73|328.46|326.76|328.41|326.71|11
1728880010000|2024-10-14 04:26:50|328.3|326.6|328.31|326.61|328.39|326.69|328.29|326.59|16
1728897040000|2024-10-14 09:10:40|328.44|326.74|328.42|326.72|328.44|326.74|328.42|326.72|9
1728880020000|2024-10-14 04:27:00|328.3|326.6|328.3|326.6|328.4|326.7|328.29|326.59|15
1728897050000|2024-10-14 09:10:50|328.41|326.71|328.45|326.75|328.45|326.75|328.41|326.71|7
1728880030000|2024-10-14 04:27:10|328.31|326.61|328.44|326.74|328.44|326.74|328.3|326.6|17
1728897060000|2024-10-14 09:11:00|328.46|326.76|328.65|326.95|328.67|326.97|328.46|326.76|11
1728880040000|2024-10-14 04:27:20|328.43|326.73|328.58|326.88|328.58|326.88|328.43|326.73|14
1728897070000|2024-10-14 09:11:10|328.66|326.96|328.68|326.98|328.69|326.99|328.65|326.95|5
1728880050000|2024-10-14 04:27:30|328.57|326.87|328.6|326.9|328.63|326.93|328.57|326.87|7
1728897080000|2024-10-14 09:11:20|328.69|326.99|328.68|326.98|328.71|327.01|328.68|326.98|6
1728880060000|2024-10-14 04:27:40|328.59|326.89|328.59|326.89|328.6|326.9|328.58|326.88|8
1728897090000|2024-10-14 09:11:30|328.67|326.97|328.54|326.84|328.67|326.97|328.54|326.84|5
1728880070000|2024-10-14 04:27:50|328.57|326.87|328.47|326.77|328.57|326.87|328.46|326.76|13
1728897100000|2024-10-14 09:11:40|328.53|326.83|328.51|326.81|328.54|326.84|328.5|326.8|16
1728880080000|2024-10-14 04:28:00|328.46|326.76|328.52|326.82|328.53|326.83|328.46|326.76|17
1728897110000|2024-10-14 09:11:50|328.52|326.82|328.49|326.79|328.52|326.82|328.49|326.79|4
1728880090000|2024-10-14 04:28:10|328.51|326.81|328.5|326.8|328.51|326.81|328.47|326.77|6
1728897120000|2024-10-14 09:12:00|328.52|326.82|328.52|326.82|328.52|326.82|328.52|326.82|1
1728880100000|2024-10-14 04:28:20|328.49|326.79|328.48|326.78|328.49|326.79|328.46|326.76|4
1728897130000|2024-10-14 09:12:10|328.51|326.81|328.63|326.93|328.64|326.94|328.5|326.8|13
1728880110000|2024-10-14 04:28:30|328.5|326.8|328.56|326.86|328.6|326.9|328.49|326.79|16
1728897140000|2024-10-14 09:12:20|328.64|326.94|328.73|327.03|328.73|327.03|328.62|326.92|13
1728880120000|2024-10-14 04:28:40|328.57|326.87|328.54|326.84|328.58|326.88|328.52|326.82|8
1728897150000|2024-10-14 09:12:30|328.72|327.02|328.7|327|328.73|327.03|328.7|327|3
1728880130000|2024-10-14 04:28:50|328.56|326.86|328.55|326.85|328.58|326.88|328.53|326.83|14
1728897160000|2024-10-14 09:12:40|328.74|327.04|328.72|327.02|328.74|327.04|328.72|327.02|3
1728880140000|2024-10-14 04:29:00|328.56|326.86|328.47|326.77|328.56|326.86|328.45|326.75|7
1728897170000|2024-10-14 09:12:50|328.74|327.04|328.82|327.12|328.82|327.12|328.73|327.03|13
1728880150000|2024-10-14 04:29:10|328.46|326.76|328.5|326.8|328.52|326.82|328.46|326.76|7
1728897180000|2024-10-14 09:13:00|328.81|327.11|328.92|327.22|328.94|327.24|328.81|327.11|9
1728880160000|2024-10-14 04:29:20|328.51|326.81|328.47|326.77|328.54|326.84|328.47|326.77|21
1728897190000|2024-10-14 09:13:10|328.89|327.19|328.97|327.27|328.98|327.28|328.87|327.17|16
1728880170000|2024-10-14 04:29:30|328.45|326.75|328.39|326.69|328.46|326.76|328.37|326.67|16
1728897200000|2024-10-14 09:13:20|328.96|327.26|328.88|327.18|328.97|327.27|328.88|327.18|6
1728880180000|2024-10-14 04:29:40|328.4|326.7|328.37|326.67|328.41|326.71|328.37|326.67|7
1728897210000|2024-10-14 09:13:30|328.85|327.15|329.1|327.4|329.13|327.43|328.83|327.13|20
1728880190000|2024-10-14 04:29:50|328.35|326.65|328.31|326.61|328.35|326.65|328.31|326.61|6
1728897220000|2024-10-14 09:13:40|329.14|327.44|329.04|327.34|329.14|327.44|329.04|327.34|11
1728897230000|2024-10-14 09:13:50|329.03|327.33|329.03|327.33|329.03|327.33|329.03|327.33|1
1728880200000|2024-10-14 04:30:00|328.28|326.58|328.41|326.71|328.43|326.73|328.17|326.47|22
1728897240000|2024-10-14 09:14:00|329.06|327.36|329.08|327.38|329.09|327.39|329.06|327.36|7
1728880210000|2024-10-14 04:30:10|328.43|326.73|328.5|326.8|328.53|326.83|328.43|326.73|15
1728897250000|2024-10-14 09:14:10|329.07|327.37|329.05|327.35|329.07|327.37|329.03|327.33|12
1728880220000|2024-10-14 04:30:20|328.48|326.78|328.38|326.68|328.5|326.8|328.37|326.67|13
1728897260000|2024-10-14 09:14:20|329.04|327.34|329.03|327.33|329.05|327.35|329.03|327.33|16
1728880230000|2024-10-14 04:30:30|328.39|326.69|328.46|326.76|328.47|326.77|328.39|326.69|12
1728897290000|2024-10-14 09:14:50|329.07|327.37|329.05|327.35|329.07|327.37|329.05|327.35|9
1728880240000|2024-10-14 04:30:40|328.41|326.71|328.29|326.59|328.41|326.71|328.29|326.59|13
1728897300000|2024-10-14 09:15:00|329.04|327.34|329.03|327.33|329.04|327.34|329.03|327.33|6
1728880250000|2024-10-14 04:30:50|328.28|326.58|328.21|326.51|328.28|326.58|328.2|326.5|11
1728897310000|2024-10-14 09:15:10|329.06|327.36|329.03|327.33|329.06|327.36|329.03|327.33|2
1728880260000|2024-10-14 04:31:00|328.22|326.52|328.35|326.65|328.39|326.69|328.2|326.5|14
1728897330000|2024-10-14 09:15:30|329.07|327.37|329.04|327.34|329.07|327.37|329.04|327.34|8
1728880270000|2024-10-14 04:31:10|328.36|326.66|328.5|326.8|328.5|326.8|328.34|326.64|20
1728897340000|2024-10-14 09:15:40|329.05|327.35|329.25|327.55|329.27|327.57|329.04|327.34|16
1728880280000|2024-10-14 04:31:20|328.53|326.83|328.45|326.75|328.54|326.84|328.44|326.74|12
1728897350000|2024-10-14 09:15:50|329.23|327.53|329.24|327.54|329.24|327.54|329.2|327.5|7
1728880290000|2024-10-14 04:31:30|328.47|326.77|328.51|326.81|328.51|326.81|328.43|326.73|13
1728897360000|2024-10-14 09:16:00|329.37|327.67|329.48|327.78|329.48|327.78|329.36|327.66|15
1728880300000|2024-10-14 04:31:40|328.52|326.82|328.65|326.95|328.65|326.95|328.49|326.79|22
1728897370000|2024-10-14 09:16:10|329.54|327.84|329.67|327.97|329.67|327.97|329.54|327.84|4
1728880310000|2024-10-14 04:31:50|328.62|326.92|328.59|326.89|328.65|326.95|328.59|326.89|16
1728897380000|2024-10-14 09:16:20|329.64|327.94|329.59|327.89|329.64|327.94|329.59|327.89|12
1728880320000|2024-10-14 04:32:00|328.58|326.88|328.63|326.93|328.64|326.94|328.56|326.86|12
1728897390000|2024-10-14 09:16:30|329.62|327.92|329.59|327.89|329.65|327.95|329.59|327.89|9
1728880330000|2024-10-14 04:32:10|328.64|326.94|328.79|327.09|328.79|327.09|328.64|326.94|15
1728897400000|2024-10-14 09:16:40|329.62|327.92|329.6|327.9|329.62|327.92|329.6|327.9|2
1728880340000|2024-10-14 04:32:20|328.81|327.11|328.66|326.96|328.81|327.11|328.66|326.96|13
1728897410000|2024-10-14 09:16:50|329.62|327.92|329.68|327.98|329.68|327.98|329.62|327.92|9
1728880350000|2024-10-14 04:32:30|328.67|326.97|328.65|326.95|328.74|327.04|328.65|326.95|21
1728897420000|2024-10-14 09:17:00|329.69|327.99|329.67|327.97|329.69|327.99|329.66|327.96|9
1728880360000|2024-10-14 04:32:40|328.68|326.98|328.78|327.08|328.78|327.08|328.66|326.96|14
1728897430000|2024-10-14 09:17:10|329.66|327.96|329.53|327.83|329.66|327.96|329.51|327.81|18
1728880370000|2024-10-14 04:32:50|328.8|327.1|328.96|327.26|328.96|327.26|328.78|327.08|23
1728897440000|2024-10-14 09:17:20|329.52|327.82|329.6|327.9|329.6|327.9|329.5|327.8|15
1728880380000|2024-10-14 04:33:00|329|327.3|329.2|327.5|329.24|327.54|329|327.3|28
1728897450000|2024-10-14 09:17:30|329.59|327.89|329.61|327.91|329.64|327.94|329.59|327.89|11
1728880390000|2024-10-14 04:33:10|329.19|327.49|329.22|327.52|329.29|327.59|329.18|327.48|22
1728897460000|2024-10-14 09:17:40|329.6|327.9|329.51|327.81|329.61|327.91|329.51|327.81|9
1728880400000|2024-10-14 04:33:20|329.2|327.5|329.03|327.33|329.2|327.5|329.03|327.33|9
1728897470000|2024-10-14 09:17:50|329.53|327.83|329.56|327.86|329.56|327.86|329.52|327.82|6
1728880410000|2024-10-14 04:33:30|329.04|327.34|329|327.3|329.04|327.34|328.95|327.25|15
1728897480000|2024-10-14 09:18:00|329.55|327.85|329.73|328.03|329.73|328.03|329.55|327.85|12
1728880420000|2024-10-14 04:33:40|329.01|327.31|329.04|327.34|329.04|327.34|328.98|327.28|11
1728897490000|2024-10-14 09:18:10|329.72|328.02|329.66|327.96|329.72|328.02|329.66|327.96|10
1728880430000|2024-10-14 04:33:50|329.03|327.33|328.97|327.27|329.03|327.33|328.94|327.24|9
1728897500000|2024-10-14 09:18:20|329.69|327.99|329.66|327.96|329.69|327.99|329.66|327.96|2
1728880440000|2024-10-14 04:34:00|328.98|327.28|329.17|327.47|329.29|327.59|328.97|327.27|18
1728897530000|2024-10-14 09:18:50|329.63|327.93|329.55|327.85|329.63|327.93|329.55|327.85|11
1728880450000|2024-10-14 04:34:10|329.15|327.45|329.16|327.46|329.16|327.46|329.13|327.43|8
1728897540000|2024-10-14 09:19:00|329.54|327.84|329.66|327.96|329.67|327.97|329.54|327.84|10
1728880460000|2024-10-14 04:34:20|329.17|327.47|329.19|327.49|329.19|327.49|329.14|327.44|10
1728897550000|2024-10-14 09:19:10|329.65|327.95|329.71|328.01|329.72|328.02|329.65|327.95|8
1728880470000|2024-10-14 04:34:30|329.2|327.5|329.29|327.59|329.29|327.59|329.18|327.48|11
1728897560000|2024-10-14 09:19:20|329.74|328.04|329.74|328.04|329.76|328.06|329.73|328.03|16
1728880480000|2024-10-14 04:34:40|329.25|327.55|329.18|327.48|329.26|327.56|329.17|327.47|14
1728897570000|2024-10-14 09:19:30|329.75|328.05|329.62|327.92|329.75|328.05|329.62|327.92|10
1728880490000|2024-10-14 04:34:50|329.19|327.49|329.14|327.44|329.19|327.49|329.14|327.44|4
1728897580000|2024-10-14 09:19:40|329.61|327.91|329.55|327.85|329.62|327.92|329.55|327.85|9
1728880500000|2024-10-14 04:35:00|329.13|327.43|329.09|327.39|329.21|327.51|329.09|327.39|22
1728897590000|2024-10-14 09:19:50|329.54|327.84|329.65|327.95|329.65|327.95|329.54|327.84|8
1728880510000|2024-10-14 04:35:10|329.1|327.4|329.05|327.35|329.11|327.41|329.05|327.35|15
1728897600000|2024-10-14 09:20:00|329.64|327.94|329.59|327.89|329.65|327.95|329.59|327.89|12
1728880520000|2024-10-14 04:35:20|329|327.3|328.92|327.22|329|327.3|328.91|327.21|14
1728897610000|2024-10-14 09:20:10|329.58|327.88|329.57|327.87|329.58|327.88|329.57|327.87|2
1728880530000|2024-10-14 04:35:30|328.93|327.23|328.86|327.16|328.94|327.24|328.86|327.16|10
1728897620000|2024-10-14 09:20:20|329.52|327.82|329.5|327.8|329.52|327.82|329.5|327.8|6
1728880540000|2024-10-14 04:35:40|328.84|327.14|328.79|327.09|328.85|327.15|328.79|327.09|8
1728897630000|2024-10-14 09:20:30|329.49|327.79|329.52|327.82|329.53|327.83|329.49|327.79|15
1728880550000|2024-10-14 04:35:50|328.8|327.1|328.89|327.19|328.89|327.19|328.8|327.1|13
1728897640000|2024-10-14 09:20:40|329.51|327.81|329.52|327.82|329.52|327.82|329.51|327.81|2
1728880560000|2024-10-14 04:36:00|328.9|327.2|329.06|327.36|329.06|327.36|328.9|327.2|20
1728897650000|2024-10-14 09:20:50|329.51|327.81|329.51|327.81|329.51|327.81|329.51|327.81|1
1728880570000|2024-10-14 04:36:10|329.07|327.37|329.05|327.35|329.1|327.4|329.02|327.32|16
1728897660000|2024-10-14 09:21:00|329.55|327.85|329.51|327.81|329.55|327.85|329.49|327.79|8
1728880580000|2024-10-14 04:36:20|329.04|327.34|328.87|327.17|329.04|327.34|328.87|327.17|12
1728897670000|2024-10-14 09:21:10|329.52|327.82|329.52|327.82|329.52|327.82|329.52|327.82|1
1728880590000|2024-10-14 04:36:30|328.85|327.15|328.73|327.03|328.88|327.18|328.69|326.99|15
1728897680000|2024-10-14 09:21:20|329.51|327.81|329.53|327.83|329.53|327.83|329.51|327.81|3
1728880600000|2024-10-14 04:36:40|328.74|327.04|328.85|327.15|328.86|327.16|328.74|327.04|13
1728897710000|2024-10-14 09:21:50|329.61|327.91|329.61|327.91|329.61|327.91|329.61|327.91|1
1728880610000|2024-10-14 04:36:50|328.86|327.16|328.99|327.29|329|327.3|328.84|327.14|10
1728897720000|2024-10-14 09:22:00|329.66|327.96|329.65|327.95|329.66|327.96|329.65|327.95|6
1728880620000|2024-10-14 04:37:00|328.98|327.28|328.84|327.14|329|327.3|328.84|327.14|11
1728897820000|2024-10-14 09:23:40|329.64|327.94|329.63|327.93|329.64|327.94|329.63|327.93|2
1728880630000|2024-10-14 04:37:10|328.86|327.16|328.78|327.08|328.88|327.18|328.7|327|17
1728897830000|2024-10-14 09:23:50|329.62|327.92|329.65|327.95|329.65|327.95|329.62|327.92|2
1728880640000|2024-10-14 04:37:20|328.76|327.06|328.87|327.17|328.93|327.23|328.76|327.06|18
1728897860000|2024-10-14 09:24:20|329.64|327.94|329.64|327.94|329.64|327.94|329.64|327.94|1
1728880650000|2024-10-14 04:37:30|328.88|327.18|328.79|327.09|328.92|327.22|328.79|327.09|22
1728897870000|2024-10-14 09:24:30|329.65|327.95|329.65|327.95|329.65|327.95|329.65|327.95|1
1728880660000|2024-10-14 04:37:40|328.76|327.06|328.76|327.06|328.76|327.06|328.73|327.03|8
1728897890000|2024-10-14 09:24:50|329.6|327.9|329.61|327.91|329.61|327.91|329.6|327.9|2
1728880670000|2024-10-14 04:37:50|328.77|327.07|328.71|327.01|328.81|327.11|328.71|327.01|9
1728897910000|2024-10-14 09:25:10|329.56|327.86|329.5|327.8|329.56|327.86|329.5|327.8|2
1728880680000|2024-10-14 04:38:00|328.65|326.95|328.61|326.91|328.65|326.95|328.55|326.85|10
1728897930000|2024-10-14 09:25:30|329.49|327.79|329.45|327.75|329.49|327.79|329.45|327.75|4
1728880690000|2024-10-14 04:38:10|328.58|326.88|328.56|326.86|328.6|326.9|328.56|326.86|8
1728897940000|2024-10-14 09:25:40|329.46|327.76|329.43|327.73|329.46|327.76|329.43|327.73|4
1728880700000|2024-10-14 04:38:20|328.57|326.87|328.58|326.88|328.67|326.97|328.52|326.82|14
1728897950000|2024-10-14 09:25:50|329.45|327.75|329.42|327.72|329.47|327.77|329.42|327.72|7
1728880710000|2024-10-14 04:38:30|328.57|326.87|328.61|326.91|328.62|326.92|328.56|326.86|9
1728897960000|2024-10-14 09:26:00|329.47|327.77|329.45|327.75|329.47|327.77|329.45|327.75|6
1728880720000|2024-10-14 04:38:40|328.63|326.93|328.63|326.93|328.64|326.94|328.58|326.88|14
1728897970000|2024-10-14 09:26:10|329.44|327.74|329.46|327.76|329.47|327.77|329.44|327.74|3
1728880730000|2024-10-14 04:38:50|328.64|326.94|328.59|326.89|328.64|326.94|328.58|326.88|7
1728897980000|2024-10-14 09:26:20|329.47|327.77|329.47|327.77|329.47|327.77|329.47|327.77|1
1728880740000|2024-10-14 04:39:00|328.58|326.88|328.45|326.75|328.58|326.88|328.45|326.75|10
1728898030000|2024-10-14 09:27:10|329.46|327.76|329.46|327.76|329.46|327.76|329.46|327.76|1
1728880750000|2024-10-14 04:39:10|328.44|326.74|328.38|326.68|328.44|326.74|328.36|326.66|8
1728898040000|2024-10-14 09:27:20|329.45|327.75|329.43|327.73|329.45|327.75|329.42|327.72|7
1728880760000|2024-10-14 04:39:20|328.45|326.75|328.48|326.78|328.52|326.82|328.45|326.75|7
1728898050000|2024-10-14 09:27:30|329.42|327.72|329.46|327.76|329.47|327.77|329.41|327.71|6
1728880770000|2024-10-14 04:39:30|328.49|326.79|328.59|326.89|328.59|326.89|328.46|326.76|13
1728898060000|2024-10-14 09:27:40|329.45|327.75|329.42|327.72|329.45|327.75|329.42|327.72|4
1728880780000|2024-10-14 04:39:40|328.61|326.91|328.58|326.88|328.62|326.92|328.54|326.84|9
1728898070000|2024-10-14 09:27:50|329.41|327.71|329.41|327.71|329.41|327.71|329.41|327.71|1
1728880790000|2024-10-14 04:39:50|328.57|326.87|328.56|326.86|328.57|326.87|328.54|326.84|11
1728898080000|2024-10-14 09:28:00|329.4|327.7|329.4|327.7|329.4|327.7|329.4|327.7|1
1728880800000|2024-10-14 04:40:00|328.58|326.88|328.52|326.82|328.58|326.88|328.52|326.82|5
1728898090000|2024-10-14 09:28:10|329.43|327.73|329.42|327.72|329.43|327.73|329.42|327.72|2
1728880810000|2024-10-14 04:40:10|328.43|326.73|328.51|326.81|328.51|326.81|328.43|326.73|13
1728898100000|2024-10-14 09:28:20|329.41|327.71|329.2|327.5|329.41|327.71|329.2|327.5|5
1728880820000|2024-10-14 04:40:20|328.52|326.82|328.44|326.74|328.52|326.82|328.35|326.65|18
1728898110000|2024-10-14 09:28:30|329.14|327.44|329.09|327.39|329.14|327.44|329.08|327.38|4
1728880830000|2024-10-14 04:40:30|328.41|326.71|328.35|326.65|328.41|326.71|328.32|326.62|11
1728898120000|2024-10-14 09:28:40|329.08|327.38|329.11|327.41|329.12|327.42|329.08|327.38|11
1728880840000|2024-10-14 04:40:40|328.34|326.64|328.37|326.67|328.4|326.7|328.34|326.64|8
1728898130000|2024-10-14 09:28:50|329.12|327.42|329.14|327.44|329.16|327.46|329.11|327.41|15
1728880850000|2024-10-14 04:40:50|328.36|326.66|328.28|326.58|328.36|326.66|328.28|326.58|4
1728898140000|2024-10-14 09:29:00|329.11|327.41|329.19|327.49|329.19|327.49|329.11|327.41|6
1728880860000|2024-10-14 04:41:00|328.27|326.57|328.36|326.66|328.36|326.66|328.27|326.57|5
1728898150000|2024-10-14 09:29:10|329.2|327.5|329.17|327.47|329.22|327.52|329.17|327.47|5
1728880870000|2024-10-14 04:41:10|328.31|326.61|328.36|326.66|328.36|326.66|328.26|326.56|14
1728898180000|2024-10-14 09:29:40|329.21|327.51|329.34|327.64|329.35|327.65|329.21|327.51|10
1728880880000|2024-10-14 04:41:20|328.38|326.68|328.51|326.81|328.51|326.81|328.38|326.68|13
1728898190000|2024-10-14 09:29:50|329.33|327.63|329.34|327.64|329.34|327.64|329.33|327.63|2
1728880890000|2024-10-14 04:41:30|328.52|326.82|328.58|326.88|328.59|326.89|328.52|326.82|3
1728898200000|2024-10-14 09:30:00|329.35|327.65|329.33|327.63|329.41|327.71|329.33|327.63|7
1728880900000|2024-10-14 04:41:40|328.56|326.86|328.56|326.86|328.58|326.88|328.56|326.86|3
1728898210000|2024-10-14 09:30:10|329.36|327.66|329.33|327.63|329.38|327.68|329.33|327.63|11
1728880910000|2024-10-14 04:41:50|328.55|326.85|328.44|326.74|328.55|326.85|328.43|326.73|10
1728898220000|2024-10-14 09:30:20|329.34|327.64|329.33|327.63|329.34|327.64|329.33|327.63|4
1728880920000|2024-10-14 04:42:00|328.45|326.75|328.48|326.78|328.52|326.82|328.45|326.75|17
1728898230000|2024-10-14 09:30:30|329.35|327.65|329.35|327.65|329.36|327.66|329.33|327.63|7
1728880930000|2024-10-14 04:42:10|328.49|326.79|328.53|326.83|328.57|326.87|328.49|326.79|7
1728898240000|2024-10-14 09:30:40|329.34|327.64|329.39|327.69|329.39|327.69|329.34|327.64|9
1728880940000|2024-10-14 04:42:20|328.52|326.82|328.54|326.84|328.54|326.84|328.49|326.79|6
1728898250000|2024-10-14 09:30:50|329.45|327.75|329.45|327.75|329.48|327.78|329.45|327.75|10
1728880950000|2024-10-14 04:42:30|328.53|326.83|328.5|326.8|328.54|326.84|328.5|326.8|7
1728898290000|2024-10-14 09:31:30|329.47|327.77|329.56|327.86|329.57|327.87|329.46|327.76|16
1728880960000|2024-10-14 04:42:40|328.41|326.71|328.46|326.76|328.5|326.8|328.41|326.71|19
1728898300000|2024-10-14 09:31:40|329.55|327.85|329.62|327.92|329.63|327.93|329.54|327.84|11
1728880970000|2024-10-14 04:42:50|328.47|326.77|328.5|326.8|328.51|326.81|328.47|326.77|5
1728898310000|2024-10-14 09:31:50|329.61|327.91|329.58|327.88|329.62|327.92|329.58|327.88|6
1728880980000|2024-10-14 04:43:00|328.51|326.81|328.51|326.81|328.52|326.82|328.51|326.81|7
1728898320000|2024-10-14 09:32:00|329.59|327.89|329.65|327.95|329.65|327.95|329.59|327.89|13
1728880990000|2024-10-14 04:43:10|328.52|326.82|328.57|326.87|328.6|326.9|328.52|326.82|9
1728898330000|2024-10-14 09:32:10|329.63|327.93|329.65|327.95|329.66|327.96|329.63|327.93|9
1728881000000|2024-10-14 04:43:20|328.58|326.88|328.55|326.85|328.58|326.88|328.54|326.84|5
1728898340000|2024-10-14 09:32:20|329.66|327.96|329.66|327.96|329.66|327.96|329.63|327.93|12
1728881010000|2024-10-14 04:43:30|328.52|326.82|328.47|326.77|328.54|326.84|328.47|326.77|7
1728898350000|2024-10-14 09:32:30|329.64|327.94|329.65|327.95|329.66|327.96|329.64|327.94|10
1728881020000|2024-10-14 04:43:40|328.48|326.78|328.48|326.78|328.48|326.78|328.48|326.78|1
1728898360000|2024-10-14 09:32:40|329.67|327.97|329.66|327.96|329.67|327.97|329.66|327.96|2
1728881030000|2024-10-14 04:43:50|328.45|326.75|328.52|326.82|328.53|326.83|328.45|326.75|16
1728898380000|2024-10-14 09:33:00|329.72|328.02|329.71|328.01|329.72|328.02|329.7|328|4
1728881040000|2024-10-14 04:44:00|328.54|326.84|328.45|326.75|328.54|326.84|328.45|326.75|12
1728898390000|2024-10-14 09:33:10|329.72|328.02|329.71|328.01|329.72|328.02|329.7|328|8
1728881050000|2024-10-14 04:44:10|328.44|326.74|328.49|326.79|328.55|326.85|328.44|326.74|12
1728898400000|2024-10-14 09:33:20|329.73|328.03|329.73|328.03|329.74|328.04|329.73|328.03|3
1728881060000|2024-10-14 04:44:20|328.5|326.8|328.49|326.79|328.5|326.8|328.47|326.77|5
1728898410000|2024-10-14 09:33:30|329.74|328.04|329.75|328.05|329.75|328.05|329.73|328.03|6
1728881070000|2024-10-14 04:44:30|328.51|326.81|328.47|326.77|328.52|326.82|328.46|326.76|6
1728898440000|2024-10-14 09:34:00|329.77|328.07|329.76|328.06|329.77|328.07|329.76|328.06|2
1728881080000|2024-10-14 04:44:40|328.46|326.76|328.56|326.86|328.58|326.88|328.46|326.76|11
1728898450000|2024-10-14 09:34:10|329.75|328.05|329.75|328.05|329.75|328.05|329.75|328.05|1
1728881090000|2024-10-14 04:44:50|328.57|326.87|328.58|326.88|328.58|326.88|328.55|326.85|8
1728898470000|2024-10-14 09:34:30|329.76|328.06|329.75|328.05|329.76|328.06|329.75|328.05|2
1728881100000|2024-10-14 04:45:00|328.57|326.87|328.46|326.76|328.58|326.88|328.46|326.76|6
1728898500000|2024-10-14 09:35:00|329.77|328.07|329.76|328.06|329.78|328.08|329.76|328.06|6
1728881110000|2024-10-14 04:45:10|328.43|326.73|328.32|326.62|328.44|326.74|328.32|326.62|7
1728898510000|2024-10-14 09:35:10|329.77|328.07|329.77|328.07|329.77|328.07|329.77|328.07|1
1728881120000|2024-10-14 04:45:20|328.31|326.61|328.35|326.65|328.39|326.69|328.31|326.61|10
1728898520000|2024-10-14 09:35:20|329.76|328.06|329.76|328.06|329.76|328.06|329.75|328.05|3
1728881130000|2024-10-14 04:45:30|328.33|326.63|328.34|326.64|328.34|326.64|328.31|326.61|5
1728898530000|2024-10-14 09:35:30|329.79|328.09|329.86|328.16|329.86|328.16|329.76|328.06|5
1728881140000|2024-10-14 04:45:40|328.35|326.65|328.47|326.77|328.55|326.85|328.35|326.65|17
1728898540000|2024-10-14 09:35:40|329.84|328.14|329.94|328.24|329.95|328.25|329.83|328.13|17
1728881150000|2024-10-14 04:45:50|328.48|326.78|328.48|326.78|328.48|326.78|328.46|326.76|4
1728898550000|2024-10-14 09:35:50|329.95|328.25|329.94|328.24|329.96|328.26|329.94|328.24|6
1728881160000|2024-10-14 04:46:00|328.46|326.76|328.49|326.79|328.53|326.83|328.46|326.76|8
1728898560000|2024-10-14 09:36:00|329.95|328.25|329.96|328.26|329.96|328.26|329.93|328.23|5
1728881170000|2024-10-14 04:46:10|328.48|326.78|328.43|326.73|328.48|326.78|328.39|326.69|9
1728898570000|2024-10-14 09:36:10|329.97|328.27|329.96|328.26|329.98|328.28|329.96|328.26|6
1728881180000|2024-10-14 04:46:20|328.42|326.72|328.28|326.58|328.42|326.72|328.28|326.58|8
1728898580000|2024-10-14 09:36:20|329.99|328.29|329.97|328.27|329.99|328.29|329.97|328.27|2
1728881190000|2024-10-14 04:46:30|328.27|326.57|328.32|326.62|328.34|326.64|328.24|326.54|12
1728898590000|2024-10-14 09:36:30|330.02|328.32|330.04|328.34|330.09|328.39|330.02|328.32|14
1728881200000|2024-10-14 04:46:40|328.33|326.63|328.45|326.75|328.48|326.78|328.33|326.63|13
1728898600000|2024-10-14 09:36:40|330.02|328.32|329.97|328.27|330.02|328.32|329.97|328.27|3
1728881210000|2024-10-14 04:46:50|328.47|326.77|328.63|326.93|328.63|326.93|328.47|326.77|9
1728898610000|2024-10-14 09:36:50|329.96|328.26|329.96|328.26|329.96|328.26|329.96|328.26|1
1728881220000|2024-10-14 04:47:00|328.61|326.91|328.75|327.05|328.75|327.05|328.61|326.91|10
1728898620000|2024-10-14 09:37:00|329.98|328.28|330.09|328.39|330.09|328.39|329.97|328.27|9
1728881230000|2024-10-14 04:47:10|328.76|327.06|328.82|327.12|328.88|327.18|328.76|327.06|17
1728898630000|2024-10-14 09:37:10|330.1|328.4|330.11|328.41|330.11|328.41|330.09|328.39|3
1728881240000|2024-10-14 04:47:20|328.83|327.13|328.84|327.14|328.88|327.18|328.82|327.12|12
1728898640000|2024-10-14 09:37:20|330.12|328.42|330.11|328.41|330.12|328.42|330.11|328.41|4
1728881250000|2024-10-14 04:47:30|328.85|327.15|328.92|327.22|328.97|327.27|328.84|327.14|17
1728898690000|2024-10-14 09:38:10|330.12|328.42|330.12|328.42|330.13|328.43|330.11|328.41|4
1728881260000|2024-10-14 04:47:40|328.91|327.21|328.93|327.23|328.94|327.24|328.91|327.21|12
1728898700000|2024-10-14 09:38:20|330.13|328.43|330.16|328.46|330.17|328.47|330.13|328.43|6
1728881270000|2024-10-14 04:47:50|328.94|327.24|328.96|327.26|328.97|327.27|328.94|327.24|6
1728898710000|2024-10-14 09:38:30|330.17|328.47|330.14|328.44|330.18|328.48|330.11|328.41|11
1728881280000|2024-10-14 04:48:00|328.97|327.27|329.13|327.43|329.14|327.44|328.96|327.26|18
1728898720000|2024-10-14 09:38:40|330.15|328.45|330.11|328.41|330.17|328.47|330.11|328.41|14
1728881290000|2024-10-14 04:48:10|329.12|327.42|329.06|327.36|329.13|327.43|329.06|327.36|6
1728898730000|2024-10-14 09:38:50|330.12|328.42|330.13|328.43|330.13|328.43|330.12|328.42|2
1728881300000|2024-10-14 04:48:20|329.05|327.35|328.81|327.11|329.05|327.35|328.81|327.11|9
1728898750000|2024-10-14 09:39:10|330.14|328.44|330.18|328.48|330.18|328.48|330.14|328.44|5
1728881310000|2024-10-14 04:48:30|328.82|327.12|328.77|327.07|328.84|327.14|328.76|327.06|17
1728898760000|2024-10-14 09:39:20|330.19|328.49|330.4|328.7|330.4|328.7|330.13|328.43|6
1728881320000|2024-10-14 04:48:40|328.78|327.08|328.78|327.08|328.78|327.08|328.78|327.08|1
1728898850000|2024-10-14 09:40:50|330.44|328.74|330.44|328.74|330.44|328.74|330.42|328.72|3
1728881330000|2024-10-14 04:48:50|328.79|327.09|328.78|327.08|328.83|327.13|328.78|327.08|12
1728898860000|2024-10-14 09:41:00|330.43|328.73|330.42|328.72|330.43|328.73|330.42|328.72|2
1728881340000|2024-10-14 04:49:00|328.79|327.09|328.73|327.03|328.8|327.1|328.69|326.99|10
1728898870000|2024-10-14 09:41:10|330.45|328.75|330.43|328.73|330.45|328.75|330.42|328.72|4
1728881350000|2024-10-14 04:49:10|328.74|327.04|328.83|327.13|328.83|327.13|328.74|327.04|9
1728898880000|2024-10-14 09:41:20|330.45|328.75|330.43|328.73|330.45|328.75|330.42|328.72|6
1728881360000|2024-10-14 04:49:20|328.8|327.1|328.94|327.24|328.96|327.26|328.75|327.05|15
1728898890000|2024-10-14 09:41:30|330.47|328.77|330.49|328.79|330.49|328.79|330.43|328.73|8
1728881370000|2024-10-14 04:49:30|328.93|327.23|328.77|327.07|328.94|327.24|328.77|327.07|15
1728898900000|2024-10-14 09:41:40|330.48|328.78|330.59|328.89|330.59|328.89|330.48|328.78|9
1728881380000|2024-10-14 04:49:40|328.78|327.08|328.84|327.14|328.84|327.14|328.78|327.08|7
1728898910000|2024-10-14 09:41:50|330.6|328.9|330.6|328.9|330.6|328.9|330.6|328.9|1
1728881390000|2024-10-14 04:49:50|328.82|327.12|328.86|327.16|328.89|327.19|328.82|327.12|3
1728898920000|2024-10-14 09:42:00|330.64|328.94|330.66|328.96|330.66|328.96|330.64|328.94|2
1728881400000|2024-10-14 04:50:00|328.87|327.17|328.82|327.12|328.87|327.17|328.79|327.09|11
1728898930000|2024-10-14 09:42:10|330.64|328.94|330.62|328.92|330.64|328.94|330.61|328.91|4
1728881410000|2024-10-14 04:50:10|328.81|327.11|328.8|327.1|328.83|327.13|328.8|327.1|5
1728898940000|2024-10-14 09:42:20|330.61|328.91|330.62|328.92|330.62|328.92|330.61|328.91|2
1728881420000|2024-10-14 04:50:20|328.76|327.06|328.71|327.01|328.76|327.06|328.66|326.96|8
1728898950000|2024-10-14 09:42:30|330.63|328.93|330.68|328.98|330.68|328.98|330.63|328.93|6
1728881430000|2024-10-14 04:50:30|328.73|327.03|328.74|327.04|328.74|327.04|328.67|326.97|12
1728898960000|2024-10-14 09:42:40|330.69|328.99|330.65|328.95|330.73|329.03|330.65|328.95|9
1728881440000|2024-10-14 04:50:40|328.73|327.03|328.83|327.13|328.83|327.13|328.73|327.03|8
1728898970000|2024-10-14 09:42:50|330.67|328.97|330.65|328.95|330.67|328.97|330.65|328.95|4
1728881450000|2024-10-14 04:50:50|328.84|327.14|328.96|327.26|328.96|327.26|328.84|327.14|8
1728898980000|2024-10-14 09:43:00|330.67|328.97|330.7|329|330.7|329|330.67|328.97|3
1728881460000|2024-10-14 04:51:00|328.94|327.24|329.02|327.32|329.02|327.32|328.92|327.22|12
1728898990000|2024-10-14 09:43:10|330.68|328.98|330.68|328.98|330.71|329.01|330.68|328.98|5
1728881470000|2024-10-14 04:51:10|329.03|327.33|329.02|327.32|329.04|327.34|329.01|327.31|11
1728899010000|2024-10-14 09:43:30|330.7|329|330.7|329|330.71|329.01|330.7|329|3
1728881480000|2024-10-14 04:51:20|329.01|327.31|329.1|327.4|329.13|327.43|329.01|327.31|19
1728899020000|2024-10-14 09:43:40|330.68|328.98|330.73|329.03|330.73|329.03|330.68|328.98|9
1728881490000|2024-10-14 04:51:30|329.11|327.41|329.15|327.45|329.15|327.45|329.11|327.41|5
1728899030000|2024-10-14 09:43:50|330.71|329.01|330.7|329|330.73|329.03|330.68|328.98|11
1728881500000|2024-10-14 04:51:40|329.17|327.47|329.18|327.48|329.18|327.48|329.13|327.43|13
1728899040000|2024-10-14 09:44:00|330.71|329.01|330.71|329.01|330.72|329.02|330.7|329|13
1728881510000|2024-10-14 04:51:50|329.14|327.44|329.2|327.5|329.21|327.51|329.14|327.44|5
1728899050000|2024-10-14 09:44:10|330.72|329.02|330.74|329.04|330.74|329.04|330.72|329.02|3
1728881520000|2024-10-14 04:52:00|329.21|327.51|329.11|327.41|329.25|327.55|329.1|327.4|17
1728899060000|2024-10-14 09:44:20|330.72|329.02|330.65|328.95|330.72|329.02|330.65|328.95|2
1728881530000|2024-10-14 04:52:10|329.09|327.39|329.23|327.53|329.29|327.59|329.08|327.38|19
1728899070000|2024-10-14 09:44:30|330.64|328.94|330.66|328.96|330.66|328.96|330.64|328.94|5
1728881540000|2024-10-14 04:52:20|329.24|327.54|329.03|327.33|329.24|327.54|329.02|327.32|12
1728881550000|2024-10-14 04:52:30|328.97|327.27|328.85|327.15|328.97|327.27|328.85|327.15|11
1728899100000|2024-10-14 09:45:00|330.67|328.97|330.7|329|330.73|329.03|330.66|328.96|19
1728881560000|2024-10-14 04:52:40|329|327.3|328.83|327.13|329.02|327.32|328.83|327.13|11
1728899110000|2024-10-14 09:45:10|330.71|329.01|330.73|329.03|330.74|329.04|330.71|329.01|9
1728881570000|2024-10-14 04:52:50|328.82|327.12|328.85|327.15|328.87|327.17|328.82|327.12|17
1728899120000|2024-10-14 09:45:20|330.67|328.97|330.71|329.01|330.71|329.01|330.67|328.97|4
1728881580000|2024-10-14 04:53:00|328.84|327.14|328.85|327.15|328.87|327.17|328.83|327.13|11
1728899130000|2024-10-14 09:45:30|330.72|329.02|330.67|328.97|330.74|329.04|330.66|328.96|9
1728881590000|2024-10-14 04:53:10|328.84|327.14|328.79|327.09|328.84|327.14|328.77|327.07|11
1728899140000|2024-10-14 09:45:40|330.68|328.98|330.75|329.05|330.75|329.05|330.66|328.96|13
1728881600000|2024-10-14 04:53:20|328.8|327.1|328.89|327.19|328.91|327.21|328.8|327.1|13
1728899150000|2024-10-14 09:45:50|330.74|329.04|330.74|329.04|330.74|329.04|330.72|329.02|7
1728881610000|2024-10-14 04:53:30|328.88|327.18|328.86|327.16|328.88|327.18|328.84|327.14|4
1728899160000|2024-10-14 09:46:00|330.73|329.03|330.71|329.01|330.73|329.03|330.71|329.01|2
1728881620000|2024-10-14 04:53:40|328.85|327.15|328.78|327.08|328.85|327.15|328.77|327.07|5
1728899170000|2024-10-14 09:46:10|330.68|328.98|330.61|328.91|330.68|328.98|330.61|328.91|14
1728881630000|2024-10-14 04:53:50|328.77|327.07|328.77|327.07|328.77|327.07|328.77|327.07|1
1728899200000|2024-10-14 09:46:40|330.65|328.95|330.65|328.95|330.67|328.97|330.64|328.94|9
1728881640000|2024-10-14 04:54:00|328.76|327.06|328.7|327|328.76|327.06|328.67|326.97|6
1728899210000|2024-10-14 09:46:50|330.66|328.96|330.74|329.04|330.74|329.04|330.66|328.96|6
1728881650000|2024-10-14 04:54:10|328.71|327.01|328.75|327.05|328.75|327.05|328.71|327.01|6
1728899220000|2024-10-14 09:47:00|330.75|329.05|330.75|329.05|330.75|329.05|330.75|329.05|1
1728881660000|2024-10-14 04:54:20|328.71|327.01|328.77|327.07|328.77|327.07|328.69|326.99|10
1728899230000|2024-10-14 09:47:10|330.74|329.04|330.67|328.97|330.74|329.04|330.67|328.97|5
1728881670000|2024-10-14 04:54:30|328.78|327.08|328.69|326.99|328.79|327.09|328.69|326.99|10
1728899240000|2024-10-14 09:47:20|330.69|328.99|330.67|328.97|330.69|328.99|330.67|328.97|3
1728881680000|2024-10-14 04:54:40|328.72|327.02|328.68|326.98|328.75|327.05|328.68|326.98|14
1728899250000|2024-10-14 09:47:30|330.68|328.98|330.68|328.98|330.7|329|330.68|328.98|4
1728881690000|2024-10-14 04:54:50|328.69|326.99|328.74|327.04|328.79|327.09|328.69|326.99|11
1728899270000|2024-10-14 09:47:50|330.69|328.99|330.71|329.01|330.71|329.01|330.69|328.99|6
1728881700000|2024-10-14 04:55:00|328.72|327.02|328.68|326.98|328.72|327.02|328.61|326.91|11
1728899280000|2024-10-14 09:48:00|330.7|329|330.71|329.01|330.71|329.01|330.7|329|2
1728881710000|2024-10-14 04:55:10|328.67|326.97|328.61|326.91|328.74|327.04|328.6|326.9|14
1728899310000|2024-10-14 09:48:30|330.69|328.99|330.69|328.99|330.69|328.99|330.69|328.99|1
1728881720000|2024-10-14 04:55:20|328.62|326.92|328.65|326.95|328.65|326.95|328.62|326.92|8
1728899350000|2024-10-14 09:49:10|330.64|328.94|330.61|328.91|330.64|328.94|330.6|328.9|3
1728881730000|2024-10-14 04:55:30|328.67|326.97|328.44|326.74|328.67|326.97|328.44|326.74|7
1728899410000|2024-10-14 09:50:10|330.6|328.9|330.56|328.86|330.6|328.9|330.56|328.86|5
1728881740000|2024-10-14 04:55:40|328.43|326.73|328.33|326.63|328.43|326.73|328.33|326.63|13
1728899420000|2024-10-14 09:50:20|330.55|328.85|330.56|328.86|330.57|328.87|330.53|328.83|5
1728881750000|2024-10-14 04:55:50|328.31|326.61|328.32|326.62|328.33|326.63|328.31|326.61|6
1728899430000|2024-10-14 09:50:30|330.6|328.9|330.55|328.85|330.6|328.9|330.55|328.85|6
1728881760000|2024-10-14 04:56:00|328.33|326.63|328.31|326.61|328.35|326.65|328.31|326.61|8
1728899440000|2024-10-14 09:50:40|330.54|328.84|330.59|328.89|330.6|328.9|330.52|328.82|9
1728881770000|2024-10-14 04:56:10|328.29|326.59|328.25|326.55|328.29|326.59|328.23|326.53|4
1728899450000|2024-10-14 09:50:50|330.58|328.88|330.6|328.9|330.6|328.9|330.54|328.84|7
1728881780000|2024-10-14 04:56:20|328.23|326.53|328.25|326.55|328.25|326.55|328.23|326.53|2
1728899460000|2024-10-14 09:51:00|330.59|328.89|330.56|328.86|330.59|328.89|330.56|328.86|4
1728881790000|2024-10-14 04:56:30|328.24|326.54|328.25|326.55|328.25|326.55|328.24|326.54|2
1728899470000|2024-10-14 09:51:10|330.55|328.85|330.3|328.6|330.55|328.85|330.3|328.6|10
1728881800000|2024-10-14 04:56:40|328.26|326.56|328.24|326.54|328.28|326.58|328.22|326.52|8
1728899480000|2024-10-14 09:51:20|330.29|328.59|330.29|328.59|330.29|328.59|330.29|328.59|1
1728881810000|2024-10-14 04:56:50|328.22|326.52|328.18|326.48|328.23|326.53|328.18|326.48|5
1728899500000|2024-10-14 09:51:40|330.24|328.54|330.1|328.4|330.24|328.54|330.1|328.4|13
1728881820000|2024-10-14 04:57:00|328.19|326.49|328.15|326.45|328.19|326.49|328.15|326.45|4
1728899510000|2024-10-14 09:51:50|330.07|328.37|330.14|328.44|330.14|328.44|330.06|328.36|8
1728881830000|2024-10-14 04:57:10|328.16|326.46|328.19|326.49|328.26|326.56|328.16|326.46|24
1728899520000|2024-10-14 09:52:00|330.13|328.43|330.06|328.36|330.13|328.43|330.06|328.36|15
1728881840000|2024-10-14 04:57:20|328.17|326.47|328.2|326.5|328.2|326.5|328.17|326.47|5
1728899540000|2024-10-14 09:52:20|330.05|328.35|330.15|328.45|330.18|328.48|329.99|328.29|11
1728881850000|2024-10-14 04:57:30|328.22|326.52|328.19|326.49|328.22|326.52|328.19|326.49|5
1728899550000|2024-10-14 09:52:30|330.16|328.46|330.16|328.46|330.23|328.53|330.13|328.43|15
1728881860000|2024-10-14 04:57:40|328.17|326.47|328.23|326.53|328.23|326.53|328.17|326.47|3
1728899560000|2024-10-14 09:52:40|330.18|328.48|330.37|328.67|330.41|328.71|330.18|328.48|14
1728881870000|2024-10-14 04:57:50|328.21|326.51|328.22|326.52|328.23|326.53|328.17|326.47|10
1728899570000|2024-10-14 09:52:50|330.38|328.68|330.36|328.66|330.38|328.68|330.36|328.66|6
1728881880000|2024-10-14 04:58:00|328.2|326.5|328.17|326.47|328.2|326.5|328.17|326.47|4
1728899580000|2024-10-14 09:53:00|330.35|328.65|330.36|328.66|330.37|328.67|330.35|328.65|9
1728881890000|2024-10-14 04:58:10|328.19|326.49|328.21|326.51|328.22|326.52|328.19|326.49|4
1728899590000|2024-10-14 09:53:10|330.37|328.67|330.36|328.66|330.37|328.67|330.35|328.65|4
1728881900000|2024-10-14 04:58:20|328.16|326.46|328.13|326.43|328.17|326.47|328.13|326.43|6
1728899600000|2024-10-14 09:53:20|330.35|328.65|330.35|328.65|330.35|328.65|330.35|328.65|1
1728881910000|2024-10-14 04:58:30|328.11|326.41|328.1|326.4|328.11|326.41|328.1|326.4|2
1728899610000|2024-10-14 09:53:30|330.38|328.68|330.35|328.65|330.38|328.68|330.35|328.65|5
1728881920000|2024-10-14 04:58:40|328.12|326.42|328.14|326.44|328.14|326.44|328.04|326.34|10
1728899630000|2024-10-14 09:53:50|330.37|328.67|330.39|328.69|330.41|328.71|330.36|328.66|12
1728881930000|2024-10-14 04:58:50|328.2|326.5|328.2|326.5|328.21|326.51|328.18|326.48|6
1728899640000|2024-10-14 09:54:00|330.38|328.68|330.49|328.79|330.52|328.82|330.36|328.66|13
1728881940000|2024-10-14 04:59:00|328.21|326.51|328.2|326.5|328.21|326.51|328.2|326.5|6
1728899650000|2024-10-14 09:54:10|330.48|328.78|330.4|328.7|330.49|328.79|330.39|328.69|10
1728881950000|2024-10-14 04:59:10|328.21|326.51|328.22|326.52|328.24|326.54|328.21|326.51|5
1728899660000|2024-10-14 09:54:20|330.39|328.69|330.4|328.7|330.4|328.7|330.39|328.69|4
1728881960000|2024-10-14 04:59:20|328.23|326.53|328.22|326.52|328.23|326.53|328.22|326.52|2
1728899670000|2024-10-14 09:54:30|330.39|328.69|330.42|328.72|330.42|328.72|330.39|328.69|6
1728881970000|2024-10-14 04:59:30|328.23|326.53|328.23|326.53|328.23|326.53|328.22|326.52|3
1728899680000|2024-10-14 09:54:40|330.43|328.73|330.65|328.95|330.69|328.99|330.42|328.72|10
1728881980000|2024-10-14 04:59:40|328.24|326.54|328.22|326.52|328.24|326.54|328.22|326.52|4
1728899690000|2024-10-14 09:54:50|330.66|328.96|330.67|328.97|330.68|328.98|330.65|328.95|7
1728881990000|2024-10-14 04:59:50|328.23|326.53|328.22|326.52|328.24|326.54|328.22|326.52|3
1728899700000|2024-10-14 09:55:00|330.66|328.96|330.67|328.97|330.69|328.99|330.62|328.92|10
1728882000000|2024-10-14 05:00:00|328.24|326.54|328.33|326.63|328.34|326.64|328.22|326.52|16
1728899710000|2024-10-14 09:55:10|330.64|328.94|330.6|328.9|330.64|328.94|330.51|328.81|15
1728882010000|2024-10-14 05:00:10|328.34|326.64|328.36|326.66|328.37|326.67|328.34|326.64|7
1728899720000|2024-10-14 09:55:20|330.61|328.91|330.63|328.93|330.63|328.93|330.61|328.91|3
1728882020000|2024-10-14 05:00:20|328.38|326.68|328.46|326.76|328.47|326.77|328.38|326.68|6
1728899730000|2024-10-14 09:55:30|330.64|328.94|330.71|329.01|330.71|329.01|330.64|328.94|4
1728882030000|2024-10-14 05:00:30|328.47|326.77|328.47|326.77|328.47|326.77|328.43|326.73|12
1728899740000|2024-10-14 09:55:40|330.69|328.99|330.62|328.92|330.69|328.99|330.62|328.92|6
1728882040000|2024-10-14 05:00:40|328.48|326.78|328.46|326.76|328.48|326.78|328.45|326.75|5
1728899750000|2024-10-14 09:55:50|330.59|328.89|330.53|328.83|330.59|328.89|330.53|328.83|9
1728882050000|2024-10-14 05:00:50|328.45|326.75|328.45|326.75|328.45|326.75|328.44|326.74|3
1728899760000|2024-10-14 09:56:00|330.5|328.8|330.42|328.72|330.5|328.8|330.42|328.72|18
1728882060000|2024-10-14 05:01:00|328.46|326.76|328.54|326.84|328.54|326.84|328.46|326.76|13
1728899770000|2024-10-14 09:56:10|330.39|328.69|330.4|328.7|330.41|328.71|330.39|328.69|9
1728882070000|2024-10-14 05:01:10|328.53|326.83|328.54|326.84|328.54|326.84|328.45|326.75|16
1728899790000|2024-10-14 09:56:30|330.46|328.76|330.45|328.75|330.47|328.77|330.45|328.75|8
1728882080000|2024-10-14 05:01:20|328.55|326.85|328.45|326.75|328.58|326.88|328.42|326.72|14
1728899800000|2024-10-14 09:56:40|330.44|328.74|330.44|328.74|330.45|328.75|330.44|328.74|5
1728882090000|2024-10-14 05:01:30|328.48|326.78|328.53|326.83|328.55|326.85|328.46|326.76|16
1728899810000|2024-10-14 09:56:50|330.43|328.73|330.42|328.72|330.45|328.75|330.42|328.72|5
1728882100000|2024-10-14 05:01:40|328.52|326.82|328.42|326.72|328.53|326.83|328.42|326.72|7
1728899820000|2024-10-14 09:57:00|330.41|328.71|330.4|328.7|330.41|328.71|330.4|328.7|2
1728882110000|2024-10-14 05:01:50|328.43|326.73|328.45|326.75|328.45|326.75|328.43|326.73|3
1728899830000|2024-10-14 09:57:10|330.39|328.69|330.23|328.53|330.4|328.7|330.23|328.53|8
1728882120000|2024-10-14 05:02:00|328.46|326.76|328.43|326.73|328.51|326.81|328.43|326.73|11
1728899840000|2024-10-14 09:57:20|330.22|328.52|330.32|328.62|330.32|328.62|330.22|328.52|12
1728882130000|2024-10-14 05:02:10|328.41|326.71|328.36|326.66|328.41|326.71|328.36|326.66|2
1728899850000|2024-10-14 09:57:30|330.37|328.67|330.38|328.68|330.39|328.69|330.36|328.66|16
1728882140000|2024-10-14 05:02:20|328.33|326.63|328.28|326.58|328.33|326.63|328.22|326.52|7
1728899860000|2024-10-14 09:57:40|330.37|328.67|330.37|328.67|330.38|328.68|330.36|328.66|7
1728882150000|2024-10-14 05:02:30|328.34|326.64|328.25|326.55|328.35|326.65|328.25|326.55|17
1728899870000|2024-10-14 09:57:50|330.36|328.66|330.36|328.66|330.38|328.68|330.36|328.66|13
1728882160000|2024-10-14 05:02:40|328.26|326.56|328.31|326.61|328.35|326.65|328.26|326.56|13
1728899920000|2024-10-14 09:58:40|330.33|328.63|330.67|328.97|330.67|328.97|330.33|328.63|7
1728882170000|2024-10-14 05:02:50|328.34|326.64|328.35|326.65|328.39|326.69|328.34|326.64|9
1728899930000|2024-10-14 09:58:50|330.73|329.03|330.67|328.97|330.73|329.03|330.66|328.96|5
1728882180000|2024-10-14 05:03:00|328.34|326.64|328.38|326.68|328.4|326.7|328.34|326.64|11
1728899940000|2024-10-14 09:59:00|330.71|329.01|330.71|329.01|330.72|329.02|330.68|328.98|14
1728882190000|2024-10-14 05:03:10|328.36|326.66|328.24|326.54|328.36|326.66|328.24|326.54|6
1728899950000|2024-10-14 09:59:10|330.68|328.98|330.61|328.91|330.68|328.98|330.61|328.91|4
1728882210000|2024-10-14 05:03:30|328.25|326.55|328.27|326.57|328.29|326.59|328.24|326.54|10
1728899980000|2024-10-14 09:59:40|330.67|328.97|330.65|328.95|330.67|328.97|330.64|328.94|7
1728882220000|2024-10-14 05:03:40|328.29|326.59|328.3|326.6|328.35|326.65|328.27|326.57|9
1728899990000|2024-10-14 09:59:50|330.66|328.96|330.68|328.98|330.69|328.99|330.64|328.94|6
1728882230000|2024-10-14 05:03:50|328.29|326.59|328.29|326.59|328.3|326.6|328.28|326.58|9
1728900000000|2024-10-14 10:00:00|330.72|329.02|330.77|329.07|330.77|329.07|330.71|329.01|10
1728882240000|2024-10-14 05:04:00|328.28|326.58|328.16|326.46|328.28|326.58|328.16|326.46|11
1728900010000|2024-10-14 10:00:10|330.75|329.05|330.73|329.03|330.78|329.08|330.72|329.02|10
1728882250000|2024-10-14 05:04:10|328.17|326.47|328.17|326.47|328.17|326.47|328.16|326.46|5
1728900020000|2024-10-14 10:00:20|330.74|329.04|330.85|329.15|330.86|329.16|330.72|329.02|7
1728882260000|2024-10-14 05:04:20|328.16|326.46|328.07|326.37|328.16|326.46|328.07|326.37|6
1728900030000|2024-10-14 10:00:30|330.86|329.16|330.85|329.15|330.86|329.16|330.85|329.15|6
1728882270000|2024-10-14 05:04:30|328.08|326.38|328.03|326.33|328.08|326.38|328.02|326.32|8
1728900040000|2024-10-14 10:00:40|330.84|329.14|330.86|329.16|330.87|329.17|330.84|329.14|3
1728882280000|2024-10-14 05:04:40|328.04|326.34|327.95|326.25|328.05|326.35|327.95|326.25|9
1728900050000|2024-10-14 10:00:50|330.85|329.15|330.88|329.18|330.88|329.18|330.85|329.15|11
1728882290000|2024-10-14 05:04:50|327.94|326.24|327.96|326.26|327.98|326.28|327.94|326.24|16
1728900060000|2024-10-14 10:01:00|330.87|329.17|330.92|329.22|330.92|329.22|330.87|329.17|7
1728882300000|2024-10-14 05:05:00|327.95|326.25|328.07|326.37|328.07|326.37|327.95|326.25|12
1728900070000|2024-10-14 10:01:10|330.97|329.27|330.97|329.27|330.97|329.27|330.97|329.27|1
1728882310000|2024-10-14 05:05:10|328.05|326.35|328.02|326.32|328.05|326.35|328.02|326.32|4
1728900080000|2024-10-14 10:01:20|330.96|329.26|330.92|329.22|330.96|329.26|330.92|329.22|4
1728882320000|2024-10-14 05:05:20|327.94|326.24|327.84|326.14|327.94|326.24|327.84|326.14|5
1728900100000|2024-10-14 10:01:40|330.88|329.18|330.84|329.14|330.88|329.18|330.84|329.14|2
1728882330000|2024-10-14 05:05:30|327.79|326.09|327.71|326.01|327.79|326.09|327.6|325.9|16
1728900110000|2024-10-14 10:01:50|330.85|329.15|330.87|329.17|330.88|329.18|330.85|329.15|6
1728882340000|2024-10-14 05:05:40|327.7|326|327.65|325.95|327.7|326|327.65|325.95|7
1728900120000|2024-10-14 10:02:00|330.88|329.18|330.87|329.17|330.88|329.18|330.87|329.17|10
1728882350000|2024-10-14 05:05:50|327.62|325.92|327.46|325.76|327.62|325.92|327.44|325.74|18
1728900130000|2024-10-14 10:02:10|330.85|329.15|330.84|329.14|330.85|329.15|330.84|329.14|2
1728882360000|2024-10-14 05:06:00|327.47|325.77|327.63|325.93|327.66|325.96|327.45|325.75|18
1728900170000|2024-10-14 10:02:50|330.85|329.15|330.88|329.18|330.89|329.19|330.85|329.15|8
1728882370000|2024-10-14 05:06:10|327.64|325.94|327.6|325.9|327.65|325.95|327.57|325.87|20
1728900180000|2024-10-14 10:03:00|330.89|329.19|330.95|329.25|330.95|329.25|330.88|329.18|13
1728882380000|2024-10-14 05:06:20|327.61|325.91|327.37|325.67|327.61|325.91|327.36|325.66|21
1728900190000|2024-10-14 10:03:10|330.94|329.24|330.91|329.21|330.94|329.24|330.9|329.2|10
1728882390000|2024-10-14 05:06:30|327.36|325.66|327.46|325.76|327.47|325.77|327.36|325.66|10
1728900200000|2024-10-14 10:03:20|330.9|329.2|330.92|329.22|330.92|329.22|330.9|329.2|2
1728882400000|2024-10-14 05:06:40|327.48|325.78|327.38|325.68|327.48|325.78|327.37|325.67|21
1728900220000|2024-10-14 10:03:40|330.94|329.24|330.93|329.23|330.94|329.24|330.92|329.22|10
1728882410000|2024-10-14 05:06:50|327.37|325.67|327.44|325.74|327.44|325.74|327.37|325.67|7
1728900230000|2024-10-14 10:03:50|330.92|329.22|330.95|329.25|330.95|329.25|330.92|329.22|10
1728882420000|2024-10-14 05:07:00|327.42|325.72|327.2|325.5|327.42|325.72|327.17|325.47|15
1728900240000|2024-10-14 10:04:00|330.94|329.24|331.06|329.36|331.06|329.36|330.94|329.24|11
1728882430000|2024-10-14 05:07:10|327.25|325.55|327.28|325.58|327.31|325.61|327.25|325.55|13
1728900250000|2024-10-14 10:04:10|331.05|329.35|331.02|329.32|331.06|329.36|331.02|329.32|8
1728882440000|2024-10-14 05:07:20|327.26|325.56|327.25|325.55|327.26|325.56|327.25|325.55|2
1728900260000|2024-10-14 10:04:20|330.97|329.27|330.96|329.26|330.97|329.27|330.96|329.26|2
1728882470000|2024-10-14 05:07:50|327.24|325.54|327.25|325.55|327.25|325.55|327.24|325.54|2
1728900270000|2024-10-14 10:04:30|330.94|329.24|330.95|329.25|330.95|329.25|330.93|329.23|4
1728882480000|2024-10-14 05:08:00|327.08|325.38|326.86|325.16|327.08|325.38|326.86|325.16|8
1728900290000|2024-10-14 10:04:50|330.94|329.24|330.95|329.25|330.95|329.25|330.94|329.24|2
1728882490000|2024-10-14 05:08:10|326.85|325.15|326.78|325.08|326.85|325.15|326.75|325.05|15
1728900300000|2024-10-14 10:05:00|330.93|329.23|330.97|329.27|330.97|329.27|330.93|329.23|6
1728882500000|2024-10-14 05:08:20|326.77|325.07|326.72|325.02|326.78|325.08|326.72|325.02|17
1728900320000|2024-10-14 10:05:20|330.95|329.25|330.94|329.24|330.95|329.25|330.94|329.24|2
1728882510000|2024-10-14 05:08:30|326.71|325.01|326.92|325.22|326.92|325.22|326.7|325|14
1728900330000|2024-10-14 10:05:30|330.95|329.25|330.95|329.25|330.95|329.25|330.95|329.25|1
1728882520000|2024-10-14 05:08:40|326.91|325.21|326.91|325.21|326.93|325.23|326.88|325.18|16
1728900350000|2024-10-14 10:05:50|330.92|329.22|330.89|329.19|330.92|329.22|330.89|329.19|3
1728882530000|2024-10-14 05:08:50|326.89|325.19|326.87|325.17|326.9|325.2|326.86|325.16|12
1728900360000|2024-10-14 10:06:00|330.88|329.18|330.87|329.17|330.88|329.18|330.87|329.17|2
1728882540000|2024-10-14 05:09:00|326.89|325.19|326.73|325.03|326.91|325.21|326.73|325.03|19
1728900370000|2024-10-14 10:06:10|330.86|329.16|330.73|329.03|330.86|329.16|330.73|329.03|4
1728882550000|2024-10-14 05:09:10|326.72|325.02|326.76|325.06|326.78|325.08|326.71|325.01|20
1728900380000|2024-10-14 10:06:20|330.75|329.05|330.75|329.05|330.75|329.05|330.75|329.05|1
1728882560000|2024-10-14 05:09:20|326.75|325.05|326.63|324.93|326.75|325.05|326.61|324.91|17
1728900390000|2024-10-14 10:06:30|330.76|329.06|330.81|329.11|330.81|329.11|330.74|329.04|8
1728882570000|2024-10-14 05:09:30|326.64|324.94|326.66|324.96|326.66|324.96|326.64|324.94|3
1728900400000|2024-10-14 10:06:40|330.82|329.12|330.87|329.17|330.88|329.18|330.81|329.11|11
1728882580000|2024-10-14 05:09:40|326.65|324.95|326.64|324.94|326.66|324.96|326.63|324.93|7
1728900410000|2024-10-14 10:06:50|330.88|329.18|330.86|329.16|330.89|329.19|330.86|329.16|7
1728882590000|2024-10-14 05:09:50|326.65|324.95|326.61|324.91|326.69|324.99|326.6|324.9|9
1728900420000|2024-10-14 10:07:00|330.88|329.18|330.71|329.01|330.88|329.18|330.7|329|10
1728882600000|2024-10-14 05:10:00|326.6|324.9|326.54|324.84|326.6|324.9|326.51|324.81|13
1728900430000|2024-10-14 10:07:10|330.69|328.99|330.49|328.79|330.69|328.99|330.49|328.79|7
1728882610000|2024-10-14 05:10:10|326.63|324.93|327.02|325.32|327.02|325.32|326.63|324.93|24
1728900440000|2024-10-14 10:07:20|330.51|328.81|330.54|328.84|330.54|328.84|330.46|328.76|9
1728882620000|2024-10-14 05:10:20|327.01|325.31|327.28|325.58|327.28|325.58|327.01|325.31|24
1728900450000|2024-10-14 10:07:30|330.53|328.83|330.52|328.82|330.53|328.83|330.5|328.8|11
1728882630000|2024-10-14 05:10:30|327.33|325.63|327.29|325.59|327.34|325.64|327.27|325.57|16
1728900460000|2024-10-14 10:07:40|330.53|328.83|330.62|328.92|330.62|328.92|330.53|328.83|7
1728882640000|2024-10-14 05:10:40|327.3|325.6|327.49|325.79|327.49|325.79|327.29|325.59|20
1728900470000|2024-10-14 10:07:50|330.61|328.91|330.59|328.89|330.63|328.93|330.59|328.89|11
1728882650000|2024-10-14 05:10:50|327.47|325.77|327.29|325.59|327.47|325.77|327.25|325.55|21
1728900490000|2024-10-14 10:08:10|330.55|328.85|330.47|328.77|330.55|328.85|330.47|328.77|5
1728882660000|2024-10-14 05:11:00|327.28|325.58|327.48|325.78|327.49|325.79|327.28|325.58|21
1728900500000|2024-10-14 10:08:20|330.46|328.76|330.46|328.76|330.46|328.76|330.46|328.76|1
1728882670000|2024-10-14 05:11:10|327.49|325.79|327.3|325.6|327.51|325.81|327.28|325.58|18
1728900510000|2024-10-14 10:08:30|330.47|328.77|330.46|328.76|330.47|328.77|330.46|328.76|4
1728882680000|2024-10-14 05:11:20|327.35|325.65|327.26|325.56|327.35|325.65|327.24|325.54|19
1728900540000|2024-10-14 10:09:00|330.48|328.78|330.46|328.76|330.48|328.78|330.46|328.76|3
1728882690000|2024-10-14 05:11:30|327.27|325.57|327.2|325.5|327.28|325.58|327.2|325.5|14
1728900550000|2024-10-14 10:09:10|330.53|328.83|330.51|328.81|330.54|328.84|330.51|328.81|7
1728882700000|2024-10-14 05:11:40|327.18|325.48|327.24|325.54|327.24|325.54|327.12|325.42|19
1728900560000|2024-10-14 10:09:20|330.5|328.8|330.46|328.76|330.51|328.81|330.46|328.76|4
1728882710000|2024-10-14 05:11:50|327.25|325.55|327.25|325.55|327.27|325.57|327.23|325.53|19
1728900570000|2024-10-14 10:09:30|330.5|328.8|330.54|328.84|330.54|328.84|330.49|328.79|10
1728882720000|2024-10-14 05:12:00|327.26|325.56|327.26|325.56|327.31|325.61|327.2|325.5|19
1728900580000|2024-10-14 10:09:40|330.53|328.83|330.55|328.85|330.56|328.86|330.53|328.83|10
1728882730000|2024-10-14 05:12:10|327.24|325.54|327.24|325.54|327.28|325.58|327.22|325.52|15
1728900590000|2024-10-14 10:09:50|330.54|328.84|330.56|328.86|330.56|328.86|330.54|328.84|4
1728882740000|2024-10-14 05:12:20|327.23|325.53|327.24|325.54|327.24|325.54|327.22|325.52|10
1728900600000|2024-10-14 10:10:00|330.64|328.94|330.69|328.99|330.71|329.01|330.6|328.9|13
1728882750000|2024-10-14 05:12:30|327.23|325.53|327.17|325.47|327.23|325.53|327.17|325.47|19
1728900610000|2024-10-14 10:10:10|330.7|329|330.68|328.98|330.7|329|330.68|328.98|7
1728882760000|2024-10-14 05:12:40|327.16|325.46|327.05|325.35|327.16|325.46|327.05|325.35|16
1728900620000|2024-10-14 10:10:20|330.67|328.97|330.66|328.96|330.68|328.98|330.66|328.96|4
1728882770000|2024-10-14 05:12:50|327.06|325.36|327.04|325.34|327.06|325.36|327.03|325.33|6
1728900630000|2024-10-14 10:10:30|330.7|329|330.7|329|330.72|329.02|330.69|328.99|5
1728882780000|2024-10-14 05:13:00|327.05|325.35|326.94|325.24|327.09|325.39|326.94|325.24|16
1728900640000|2024-10-14 10:10:40|330.68|328.98|330.66|328.96|330.68|328.98|330.66|328.96|7
1728882790000|2024-10-14 05:13:10|326.95|325.25|326.98|325.28|326.98|325.28|326.94|325.24|14
1728900690000|2024-10-14 10:11:30|330.71|329.01|330.73|329.03|330.73|329.03|330.69|328.99|4
1728882800000|2024-10-14 05:13:20|326.97|325.27|326.96|325.26|326.97|325.27|326.94|325.24|15
1728900700000|2024-10-14 10:11:40|330.74|329.04|330.86|329.16|330.96|329.26|330.73|329.03|19
1728882810000|2024-10-14 05:13:30|326.89|325.19|326.93|325.23|326.94|325.24|326.86|325.16|15
1728900770000|2024-10-14 10:12:50|330.85|329.15|330.84|329.14|330.85|329.15|330.84|329.14|2
1728882820000|2024-10-14 05:13:40|326.92|325.22|327.06|325.36|327.06|325.36|326.92|325.22|14
1728900780000|2024-10-14 10:13:00|330.85|329.15|330.86|329.16|330.86|329.16|330.85|329.15|2
1728882830000|2024-10-14 05:13:50|327.05|325.35|327.04|325.34|327.05|325.35|327.03|325.33|8
1728900790000|2024-10-14 10:13:10|330.85|329.15|330.86|329.16|330.86|329.16|330.83|329.13|6
1728882840000|2024-10-14 05:14:00|327.05|325.35|327.03|325.33|327.08|325.38|327.03|325.33|13
1728900800000|2024-10-14 10:13:20|330.85|329.15|330.66|328.96|330.85|329.15|330.66|328.96|5
1728882850000|2024-10-14 05:14:10|327.04|325.34|327.05|325.35|327.06|325.36|327.03|325.33|8
1728900820000|2024-10-14 10:13:40|330.65|328.95|330.38|328.68|330.65|328.95|330.38|328.68|9
1728882860000|2024-10-14 05:14:20|327.04|325.34|327|325.3|327.06|325.36|327|325.3|11
1728900830000|2024-10-14 10:13:50|330.44|328.74|330.42|328.72|330.44|328.74|330.42|328.72|4
1728882870000|2024-10-14 05:14:30|326.99|325.29|326.88|325.18|326.99|325.29|326.88|325.18|14
1728900840000|2024-10-14 10:14:00|330.44|328.74|330.41|328.71|330.45|328.75|330.41|328.71|10
1728882880000|2024-10-14 05:14:40|326.89|325.19|326.92|325.22|326.95|325.25|326.89|325.19|16
1728900850000|2024-10-14 10:14:10|330.43|328.73|330.49|328.79|330.53|328.83|330.43|328.73|16
1728882890000|2024-10-14 05:14:50|326.91|325.21|326.9|325.2|326.96|325.26|326.9|325.2|11
1728900860000|2024-10-14 10:14:20|330.5|328.8|330.5|328.8|330.52|328.82|330.49|328.79|14
1728882900000|2024-10-14 05:15:00|326.92|325.22|326.86|325.16|326.94|325.24|326.77|325.07|17
1728900870000|2024-10-14 10:14:30|330.51|328.81|330.51|328.81|330.51|328.81|330.5|328.8|7
1728882910000|2024-10-14 05:15:10|326.84|325.14|326.89|325.19|326.92|325.22|326.84|325.14|20
1728900880000|2024-10-14 10:14:40|330.55|328.85|330.56|328.86|330.57|328.87|330.54|328.84|10
1728882920000|2024-10-14 05:15:20|326.9|325.2|326.96|325.26|326.96|325.26|326.9|325.2|10
1728900890000|2024-10-14 10:14:50|330.55|328.85|330.61|328.91|330.63|328.93|330.55|328.85|8
1728882930000|2024-10-14 05:15:30|326.97|325.27|326.95|325.25|326.97|325.27|326.91|325.21|16
1728900900000|2024-10-14 10:15:00|330.6|328.9|330.59|328.89|330.62|328.92|330.57|328.87|12
1728882940000|2024-10-14 05:15:40|326.92|325.22|326.92|325.22|326.94|325.24|326.78|325.08|21
1728900910000|2024-10-14 10:15:10|330.6|328.9|330.7|329|330.74|329.04|330.6|328.9|16
1728882950000|2024-10-14 05:15:50|326.9|325.2|326.81|325.11|326.9|325.2|326.78|325.08|19
1728900920000|2024-10-14 10:15:20|330.71|329.01|330.71|329.01|330.71|329.01|330.69|328.99|9
1728882960000|2024-10-14 05:16:00|326.85|325.15|326.76|325.06|326.85|325.15|326.71|325.01|16
1728900930000|2024-10-14 10:15:30|330.76|329.06|330.74|329.04|330.76|329.06|330.74|329.04|3
1728882970000|2024-10-14 05:16:10|326.77|325.07|326.75|325.05|326.81|325.11|326.73|325.03|14
1728900950000|2024-10-14 10:15:50|330.73|329.03|330.74|329.04|330.75|329.05|330.73|329.03|10
1728882980000|2024-10-14 05:16:20|326.76|325.06|326.93|325.23|326.94|325.24|326.76|325.06|14
1728900960000|2024-10-14 10:16:00|330.73|329.03|330.74|329.04|330.75|329.05|330.63|328.93|14
1728882990000|2024-10-14 05:16:30|326.94|325.24|326.93|325.23|326.96|325.26|326.88|325.18|16
1728900970000|2024-10-14 10:16:10|330.73|329.03|330.68|328.98|330.73|329.03|330.68|328.98|8
1728883000000|2024-10-14 05:16:40|326.94|325.24|327.11|325.41|327.11|325.41|326.94|325.24|13
1728900980000|2024-10-14 10:16:20|330.63|328.93|330.52|328.82|330.63|328.93|330.52|328.82|8
1728883010000|2024-10-14 05:16:50|327.16|325.46|327.17|325.47|327.19|325.49|327.08|325.38|13
1728900990000|2024-10-14 10:16:30|330.53|328.83|330.48|328.78|330.53|328.83|330.46|328.76|15
1728883020000|2024-10-14 05:17:00|327.18|325.48|327.31|325.61|327.31|325.61|327.15|325.45|19
1728901000000|2024-10-14 10:16:40|330.47|328.77|330.44|328.74|330.47|328.77|330.42|328.72|18
1728883030000|2024-10-14 05:17:10|327.3|325.6|327.4|325.7|327.4|325.7|327.27|325.57|17
1728901010000|2024-10-14 10:16:50|330.42|328.72|330.42|328.72|330.42|328.72|330.4|328.7|7
1728883040000|2024-10-14 05:17:20|327.39|325.69|327.36|325.66|327.41|325.71|327.36|325.66|11
1728901020000|2024-10-14 10:17:00|330.41|328.71|330.49|328.79|330.5|328.8|330.41|328.71|11
1728883050000|2024-10-14 05:17:30|327.32|325.62|327.15|325.45|327.32|325.62|327.15|325.45|14
1728901030000|2024-10-14 10:17:10|330.5|328.8|330.58|328.88|330.58|328.88|330.5|328.8|8
1728883060000|2024-10-14 05:17:40|327.18|325.48|327.29|325.59|327.3|325.6|327.16|325.46|17
1728901040000|2024-10-14 10:17:20|330.64|328.94|330.6|328.9|330.64|328.94|330.6|328.9|11
1728883070000|2024-10-14 05:17:50|327.31|325.61|327.35|325.65|327.35|325.65|327.31|325.61|15
1728901050000|2024-10-14 10:17:30|330.58|328.88|330.55|328.85|330.58|328.88|330.53|328.83|7
1728883080000|2024-10-14 05:18:00|327.36|325.66|327.4|325.7|327.46|325.76|327.36|325.66|12
1728901060000|2024-10-14 10:17:40|330.54|328.84|330.5|328.8|330.55|328.85|330.5|328.8|10
1728883090000|2024-10-14 05:18:10|327.39|325.69|327.38|325.68|327.39|325.69|327.29|325.59|23
1728901070000|2024-10-14 10:17:50|330.49|328.79|330.41|328.71|330.49|328.79|330.41|328.71|9
1728883100000|2024-10-14 05:18:20|327.37|325.67|327.34|325.64|327.42|325.72|327.33|325.63|22
1728901080000|2024-10-14 10:18:00|330.4|328.7|330.42|328.72|330.47|328.77|330.38|328.68|12
1728883110000|2024-10-14 05:18:30|327.35|325.65|327.32|325.62|327.36|325.66|327.32|325.62|8
1728901090000|2024-10-14 10:18:10|330.41|328.71|330.52|328.82|330.52|328.82|330.41|328.71|6
1728883120000|2024-10-14 05:18:40|327.28|325.58|327.34|325.64|327.34|325.64|327.27|325.57|12
1728901100000|2024-10-14 10:18:20|330.51|328.81|330.59|328.89|330.61|328.91|330.51|328.81|11
1728883130000|2024-10-14 05:18:50|327.36|325.66|327.41|325.71|327.52|325.82|327.36|325.66|14
1728901110000|2024-10-14 10:18:30|330.6|328.9|330.6|328.9|330.6|328.9|330.59|328.89|15
1728883140000|2024-10-14 05:19:00|327.39|325.69|327.48|325.78|327.48|325.78|327.39|325.69|16
1728901120000|2024-10-14 10:18:40|330.61|328.91|330.66|328.96|330.68|328.98|330.61|328.91|12
1728883150000|2024-10-14 05:19:10|327.47|325.77|327.46|325.76|327.48|325.78|327.44|325.74|21
1728901130000|2024-10-14 10:18:50|330.65|328.95|330.72|329.02|330.72|329.02|330.63|328.93|10
1728883160000|2024-10-14 05:19:20|327.45|325.75|327.47|325.77|327.54|325.84|327.45|325.75|11
1728901140000|2024-10-14 10:19:00|330.73|329.03|330.64|328.94|330.73|329.03|330.63|328.93|17
1728883170000|2024-10-14 05:19:30|327.5|325.8|327.41|325.71|327.5|325.8|327.41|325.71|6
1728901150000|2024-10-14 10:19:10|330.65|328.95|330.71|329.01|330.73|329.03|330.65|328.95|16
1728883200000|2024-10-14 05:20:00|327.45|325.75|327.52|325.82|327.53|325.83|327.42|325.72|19
1728901160000|2024-10-14 10:19:20|330.67|328.97|330.64|328.94|330.69|328.99|330.63|328.93|9
1728883210000|2024-10-14 05:20:10|327.54|325.84|327.56|325.86|327.61|325.91|327.54|325.84|13
1728901170000|2024-10-14 10:19:30|330.63|328.93|330.55|328.85|330.64|328.94|330.55|328.85|8
1728883220000|2024-10-14 05:20:20|327.55|325.85|327.41|325.71|327.55|325.85|327.41|325.71|4
1728901180000|2024-10-14 10:19:40|330.54|328.84|330.62|328.92|330.63|328.93|330.54|328.84|12
1728883230000|2024-10-14 05:20:30|327.39|325.69|327.37|325.67|327.39|325.69|327.35|325.65|7
1728901190000|2024-10-14 10:19:50|330.63|328.93|330.67|328.97|330.67|328.97|330.63|328.93|6
1728883240000|2024-10-14 05:20:40|327.36|325.66|327.37|325.67|327.4|325.7|327.35|325.65|15
1728901200000|2024-10-14 10:20:00|330.73|329.03|330.74|329.04|330.76|329.06|330.72|329.02|8
1728883250000|2024-10-14 05:20:50|327.35|325.65|327.21|325.51|327.36|325.66|327.2|325.5|15
1728901210000|2024-10-14 10:20:10|330.73|329.03|330.74|329.04|330.75|329.05|330.68|328.98|10
1728883260000|2024-10-14 05:21:00|327.22|325.52|327.32|325.62|327.34|325.64|327.2|325.5|21
1728901220000|2024-10-14 10:20:20|330.73|329.03|330.79|329.09|330.8|329.1|330.68|328.98|15
1728883270000|2024-10-14 05:21:10|327.33|325.63|327.4|325.7|327.41|325.71|327.33|325.63|17
1728901230000|2024-10-14 10:20:30|330.8|329.1|330.81|329.11|330.83|329.13|330.79|329.09|12
1728883280000|2024-10-14 05:21:20|327.39|325.69|327.27|325.57|327.4|325.7|327.24|325.54|23
1728901240000|2024-10-14 10:20:40|330.82|329.12|330.9|329.2|330.9|329.2|330.82|329.12|9
1728883290000|2024-10-14 05:21:30|327.25|325.55|327.19|325.49|327.35|325.65|327.19|325.49|17
1728901250000|2024-10-14 10:20:50|330.94|329.24|330.91|329.21|330.95|329.25|330.9|329.2|18
1728883300000|2024-10-14 05:21:40|327.18|325.48|327.17|325.47|327.18|325.48|327.05|325.35|20
1728901260000|2024-10-14 10:21:00|330.92|329.22|330.91|329.21|330.92|329.22|330.91|329.21|6
1728883310000|2024-10-14 05:21:50|327.16|325.46|327.12|325.42|327.16|325.46|327.12|325.42|11
1728901270000|2024-10-14 10:21:10|330.92|329.22|331.1|329.4|331.1|329.4|330.91|329.21|13
1728883320000|2024-10-14 05:22:00|327.13|325.43|327.36|325.66|327.36|325.66|327.12|325.42|18
1728901280000|2024-10-14 10:21:20|331.09|329.39|330.97|329.27|331.09|329.39|330.92|329.22|19
1728883330000|2024-10-14 05:22:10|327.35|325.65|327.32|325.62|327.36|325.66|327.3|325.6|17
1728901290000|2024-10-14 10:21:30|330.96|329.26|330.84|329.14|330.96|329.26|330.84|329.14|16
1728883340000|2024-10-14 05:22:20|327.33|325.63|327.26|325.56|327.37|325.67|327.23|325.53|15
1728901300000|2024-10-14 10:21:40|330.83|329.13|330.87|329.17|330.87|329.17|330.76|329.06|19
1728883350000|2024-10-14 05:22:30|327.25|325.55|327.28|325.58|327.3|325.6|327.25|325.55|12
1728901310000|2024-10-14 10:21:50|330.88|329.18|330.91|329.21|330.96|329.26|330.88|329.18|8
1728883360000|2024-10-14 05:22:40|327.24|325.54|327.24|325.54|327.25|325.55|327.23|325.53|12
1728901320000|2024-10-14 10:22:00|330.92|329.22|330.95|329.25|330.95|329.25|330.87|329.17|24
1728883370000|2024-10-14 05:22:50|327.25|325.55|327.27|325.57|327.28|325.58|327.25|325.55|9
1728901330000|2024-10-14 10:22:10|330.98|329.28|331.01|329.31|331.03|329.33|330.95|329.25|18
1728883380000|2024-10-14 05:23:00|327.26|325.56|327.28|325.58|327.28|325.58|327.25|325.55|11
1728901340000|2024-10-14 10:22:20|331.02|329.32|331.05|329.35|331.06|329.36|331.01|329.31|15
1728883390000|2024-10-14 05:23:10|327.26|325.56|327.26|325.56|327.29|325.59|327.25|325.55|6
1728901350000|2024-10-14 10:22:30|331.04|329.34|331.11|329.41|331.12|329.42|331.03|329.33|18
1728883400000|2024-10-14 05:23:20|327.27|325.57|327.27|325.57|327.27|325.57|327.27|325.57|1
1728901360000|2024-10-14 10:22:40|331.07|329.37|331.04|329.34|331.08|329.38|331.04|329.34|10
1728883410000|2024-10-14 05:23:30|327.29|325.59|327.32|325.62|327.34|325.64|327.28|325.58|9
1728901370000|2024-10-14 10:22:50|331.05|329.35|331.04|329.34|331.14|329.44|331|329.3|21
1728883420000|2024-10-14 05:23:40|327.33|325.63|327.42|325.72|327.42|325.72|327.32|325.62|16
1728901380000|2024-10-14 10:23:00|331.05|329.35|331.02|329.32|331.09|329.39|331.02|329.32|11
1728883430000|2024-10-14 05:23:50|327.44|325.74|327.42|325.72|327.44|325.74|327.41|325.71|10
1728901390000|2024-10-14 10:23:10|331|329.3|330.91|329.21|331|329.3|330.9|329.2|6
1728883440000|2024-10-14 05:24:00|327.38|325.68|327.35|325.65|327.38|325.68|327.35|325.65|11
1728901400000|2024-10-14 10:23:20|330.89|329.19|330.86|329.16|330.91|329.21|330.82|329.12|19
1728883450000|2024-10-14 05:24:10|327.34|325.64|327.29|325.59|327.34|325.64|327.29|325.59|13
1728901410000|2024-10-14 10:23:30|330.88|329.18|330.93|329.23|330.97|329.27|330.88|329.18|20
1728883460000|2024-10-14 05:24:20|327.28|325.58|327.27|325.57|327.28|325.58|327.27|325.57|2
1728901420000|2024-10-14 10:23:40|330.92|329.22|330.84|329.14|330.93|329.23|330.81|329.11|10
1728883470000|2024-10-14 05:24:30|327.26|325.56|327.14|325.44|327.26|325.56|327.14|325.44|9
1728901430000|2024-10-14 10:23:50|330.85|329.15|330.9|329.2|330.91|329.21|330.83|329.13|12
1728883480000|2024-10-14 05:24:40|327.13|325.43|327.15|325.45|327.17|325.47|327.13|325.43|13
1728901440000|2024-10-14 10:24:00|330.88|329.18|330.92|329.22|330.92|329.22|330.87|329.17|3
1728883490000|2024-10-14 05:24:50|327.16|325.46|327.11|325.41|327.18|325.48|327.07|325.37|15
1728901450000|2024-10-14 10:24:10|330.91|329.21|330.98|329.28|331|329.3|330.9|329.2|16
1728883500000|2024-10-14 05:25:00|327.1|325.4|327.17|325.47|327.2|325.5|327.1|325.4|12
1728901460000|2024-10-14 10:24:20|330.99|329.29|331.02|329.32|331.04|329.34|330.99|329.29|11
1728883510000|2024-10-14 05:25:10|327.11|325.41|327.04|325.34|327.11|325.41|327.02|325.32|9
1728901470000|2024-10-14 10:24:30|331.03|329.33|331.01|329.31|331.03|329.33|331|329.3|7
1728883520000|2024-10-14 05:25:20|327.05|325.35|327.09|325.39|327.09|325.39|327.04|325.34|13
1728901480000|2024-10-14 10:24:40|331.03|329.33|331.03|329.33|331.03|329.33|331.02|329.32|17
1728883530000|2024-10-14 05:25:30|327.08|325.38|327.06|325.36|327.08|325.38|327.06|325.36|5
1728901490000|2024-10-14 10:24:50|331.02|329.32|331.02|329.32|331.03|329.33|331|329.3|13
1728883540000|2024-10-14 05:25:40|327.07|325.37|327.06|325.36|327.07|325.37|327.06|325.36|2
1728901500000|2024-10-14 10:25:00|331.03|329.33|331.06|329.36|331.1|329.4|331.01|329.31|15
1728883550000|2024-10-14 05:25:50|326.97|325.27|327|325.3|327|325.3|326.97|325.27|3
1728901510000|2024-10-14 10:25:10|331.05|329.35|330.93|329.23|331.05|329.35|330.92|329.22|11
1728883560000|2024-10-14 05:26:00|326.99|325.29|326.94|325.24|327|325.3|326.94|325.24|6
1728901520000|2024-10-14 10:25:20|330.94|329.24|330.75|329.05|330.94|329.24|330.7|329|18
1728883570000|2024-10-14 05:26:10|326.92|325.22|326.89|325.19|326.92|325.22|326.89|325.19|4
1728901530000|2024-10-14 10:25:30|330.76|329.06|330.72|329.02|330.76|329.06|330.64|328.94|19
1728883580000|2024-10-14 05:26:20|326.95|325.25|326.91|325.21|326.96|325.26|326.91|325.21|9
1728901540000|2024-10-14 10:25:40|330.71|329.01|330.7|329|330.71|329.01|330.65|328.95|20
1728883590000|2024-10-14 05:26:30|326.9|325.2|326.93|325.23|326.95|325.25|326.9|325.2|7
1728901550000|2024-10-14 10:25:50|330.69|328.99|330.61|328.91|330.7|329|330.61|328.91|10
1728883600000|2024-10-14 05:26:40|326.91|325.21|326.92|325.22|326.97|325.27|326.9|325.2|18
1728901560000|2024-10-14 10:26:00|330.65|328.95|330.65|328.95|330.67|328.97|330.64|328.94|11
1728883610000|2024-10-14 05:26:50|326.91|325.21|326.9|325.2|326.96|325.26|326.9|325.2|14
1728901570000|2024-10-14 10:26:10|330.64|328.94|330.65|328.95|330.65|328.95|330.62|328.92|6
1728883620000|2024-10-14 05:27:00|326.92|325.22|326.95|325.25|326.96|325.26|326.9|325.2|6
1728901580000|2024-10-14 10:26:20|330.66|328.96|330.66|328.96|330.68|328.98|330.66|328.96|6
1728883630000|2024-10-14 05:27:10|326.94|325.24|326.91|325.21|326.94|325.24|326.89|325.19|10
1728901590000|2024-10-14 10:26:30|330.68|328.98|330.69|328.99|330.69|328.99|330.68|328.98|2
1728883640000|2024-10-14 05:27:20|326.9|325.2|326.91|325.21|326.91|325.21|326.9|325.2|6
1728901600000|2024-10-14 10:26:40|330.68|328.98|330.68|328.98|330.69|328.99|330.68|328.98|5
1728883650000|2024-10-14 05:27:30|326.9|325.2|326.88|325.18|326.91|325.21|326.88|325.18|5
1728901610000|2024-10-14 10:26:50|330.69|328.99|330.78|329.08|330.78|329.08|330.68|328.98|11
1728883660000|2024-10-14 05:27:40|326.84|325.14|326.8|325.1|326.84|325.14|326.8|325.1|4
1728901620000|2024-10-14 10:27:00|330.77|329.07|330.77|329.07|330.78|329.08|330.77|329.07|3
1728883670000|2024-10-14 05:27:50|326.79|325.09|326.77|325.07|326.79|325.09|326.77|325.07|2
1728901630000|2024-10-14 10:27:10|330.72|329.02|330.58|328.88|330.72|329.02|330.56|328.86|21
1728883680000|2024-10-14 05:28:00|326.75|325.05|326.69|324.99|326.75|325.05|326.68|324.98|16
1728901640000|2024-10-14 10:27:20|330.56|328.86|330.51|328.81|330.56|328.86|330.51|328.81|9
1728883690000|2024-10-14 05:28:10|326.72|325.02|326.72|325.02|326.72|325.02|326.69|324.99|7
1728901650000|2024-10-14 10:27:30|330.49|328.79|330.47|328.77|330.49|328.79|330.46|328.76|4
1728883700000|2024-10-14 05:28:20|326.76|325.06|326.69|324.99|326.76|325.06|326.68|324.98|16
1728901690000|2024-10-14 10:28:10|330.53|328.83|330.59|328.89|330.59|328.89|330.53|328.83|2
1728883710000|2024-10-14 05:28:30|326.7|325|326.69|324.99|326.74|325.04|326.69|324.99|15
1728901710000|2024-10-14 10:28:30|330.52|328.82|330.49|328.79|330.52|328.82|330.49|328.79|4
1728883720000|2024-10-14 05:28:40|326.7|325|326.65|324.95|326.7|325|326.64|324.94|8
1728901720000|2024-10-14 10:28:40|330.48|328.78|330.36|328.66|330.49|328.79|330.36|328.66|8
1728883730000|2024-10-14 05:28:50|326.69|324.99|326.66|324.96|326.69|324.99|326.66|324.96|12
1728901730000|2024-10-14 10:28:50|330.35|328.65|330.35|328.65|330.35|328.65|330.35|328.65|1
1728883740000|2024-10-14 05:29:00|326.65|324.95|326.65|324.95|326.66|324.96|326.65|324.95|3
1728901740000|2024-10-14 10:29:00|330.33|328.63|330.35|328.65|330.38|328.68|330.33|328.63|7
1728883750000|2024-10-14 05:29:10|326.66|324.96|326.65|324.95|326.66|324.96|326.65|324.95|2
1728901750000|2024-10-14 10:29:10|330.34|328.64|330.37|328.67|330.37|328.67|330.34|328.64|9
1728883760000|2024-10-14 05:29:20|326.66|324.96|326.87|325.17|326.87|325.17|326.66|324.96|11
1728901760000|2024-10-14 10:29:20|330.34|328.64|330.36|328.66|330.37|328.67|330.34|328.64|6
1728883770000|2024-10-14 05:29:30|326.86|325.16|326.84|325.14|326.87|325.17|326.84|325.14|6
1728901770000|2024-10-14 10:29:30|330.35|328.65|330.35|328.65|330.35|328.65|330.35|328.65|1
1728883780000|2024-10-14 05:29:40|326.83|325.13|326.86|325.16|326.86|325.16|326.83|325.13|10
1728901780000|2024-10-14 10:29:40|330.38|328.68|330.37|328.67|330.38|328.68|330.36|328.66|4
1728883790000|2024-10-14 05:29:50|326.87|325.17|326.86|325.16|326.87|325.17|326.86|325.16|18
1728901820000|2024-10-14 10:30:20|330.36|328.66|330.37|328.67|330.37|328.67|330.36|328.66|2
1728883800000|2024-10-14 05:30:00|326.87|325.17|326.77|325.07|326.87|325.17|326.77|325.07|11
1728901830000|2024-10-14 10:30:30|330.38|328.68|330.37|328.67|330.38|328.68|330.37|328.67|2
1728883810000|2024-10-14 05:30:10|326.76|325.06|326.66|324.96|326.76|325.06|326.65|324.95|12
1728901840000|2024-10-14 10:30:40|330.39|328.69|330.37|328.67|330.41|328.71|330.34|328.64|8
1728883820000|2024-10-14 05:30:20|326.67|324.97|326.66|324.96|326.67|324.97|326.65|324.95|14
1728901850000|2024-10-14 10:30:50|330.36|328.66|330.36|328.66|330.37|328.67|330.35|328.65|5
1728883830000|2024-10-14 05:30:30|326.67|324.97|326.85|325.15|326.87|325.17|326.65|324.95|22
1728901860000|2024-10-14 10:31:00|330.37|328.67|330.4|328.7|330.4|328.7|330.37|328.67|6
1728883840000|2024-10-14 05:30:40|326.84|325.14|326.9|325.2|326.99|325.29|326.84|325.14|14
1728901870000|2024-10-14 10:31:10|330.41|328.71|330.41|328.71|330.41|328.71|330.41|328.71|1
1728883850000|2024-10-14 05:30:50|326.88|325.18|326.86|325.16|326.88|325.18|326.86|325.16|11
1728901890000|2024-10-14 10:31:30|330.42|328.72|330.43|328.73|330.43|328.73|330.42|328.72|2
1728883860000|2024-10-14 05:31:00|326.87|325.17|326.79|325.09|326.88|325.18|326.79|325.09|10
1728901900000|2024-10-14 10:31:40|330.41|328.71|330.41|328.71|330.41|328.71|330.41|328.71|1
1728883870000|2024-10-14 05:31:10|326.8|325.1|326.73|325.03|326.8|325.1|326.7|325|12
1728901910000|2024-10-14 10:31:50|330.42|328.72|330.51|328.81|330.51|328.81|330.42|328.72|3
1728883880000|2024-10-14 05:31:20|326.74|325.04|326.98|325.28|327|325.3|326.73|325.03|22
1728901920000|2024-10-14 10:32:00|330.52|328.82|330.45|328.75|330.52|328.82|330.45|328.75|9
1728883890000|2024-10-14 05:31:30|326.97|325.27|326.88|325.18|326.97|325.27|326.87|325.17|7
1728901930000|2024-10-14 10:32:10|330.46|328.76|330.45|328.75|330.46|328.76|330.44|328.74|8
1728883900000|2024-10-14 05:31:40|326.86|325.16|326.59|324.89|326.86|325.16|326.55|324.85|14
1728901940000|2024-10-14 10:32:20|330.44|328.74|330.44|328.74|330.45|328.75|330.44|328.74|3
1728883910000|2024-10-14 05:31:50|326.6|324.9|326.65|324.95|326.67|324.97|326.6|324.9|17
1728901950000|2024-10-14 10:32:30|330.43|328.73|330.41|328.71|330.44|328.74|330.41|328.71|5
1728883920000|2024-10-14 05:32:00|326.67|324.97|326.62|324.92|326.67|324.97|326.61|324.91|15
1728901960000|2024-10-14 10:32:40|330.42|328.72|330.42|328.72|330.43|328.73|330.42|328.72|9
1728883930000|2024-10-14 05:32:10|326.61|324.91|326.67|324.97|326.67|324.97|326.55|324.85|12
1728901970000|2024-10-14 10:32:50|330.43|328.73|330.45|328.75|330.47|328.77|330.42|328.72|9
1728883940000|2024-10-14 05:32:20|326.68|324.98|326.78|325.08|326.79|325.09|326.68|324.98|21
1728901980000|2024-10-14 10:33:00|330.47|328.77|330.52|328.82|330.53|328.83|330.46|328.76|11
1728883950000|2024-10-14 05:32:30|326.79|325.09|326.83|325.13|326.88|325.18|326.77|325.07|20
1728901990000|2024-10-14 10:33:10|330.5|328.8|330.53|328.83|330.53|328.83|330.5|328.8|3
1728883960000|2024-10-14 05:32:40|326.82|325.12|326.71|325.01|326.82|325.12|326.7|325|6
1728902000000|2024-10-14 10:33:20|330.52|328.82|330.52|328.82|330.53|328.83|330.5|328.8|12
1728883970000|2024-10-14 05:32:50|326.7|325|326.64|324.94|326.7|325|326.64|324.94|12
1728902010000|2024-10-14 10:33:30|330.39|328.69|330.27|328.57|330.39|328.69|330.27|328.57|14
1728883980000|2024-10-14 05:33:00|326.59|324.89|326.48|324.78|326.6|324.9|326.48|324.78|19
1728902020000|2024-10-14 10:33:40|330.29|328.59|330.28|328.58|330.29|328.59|330.28|328.58|2
1728883990000|2024-10-14 05:33:10|326.49|324.79|326.47|324.77|326.49|324.79|326.45|324.75|12
1728902030000|2024-10-14 10:33:50|330.29|328.59|330.24|328.54|330.29|328.59|330.23|328.53|5
1728884000000|2024-10-14 05:33:20|326.45|324.75|326.46|324.76|326.46|324.76|326.44|324.74|18
1728902040000|2024-10-14 10:34:00|330.25|328.55|330.24|328.54|330.25|328.55|330.24|328.54|2
1728884010000|2024-10-14 05:33:30|326.47|324.77|326.47|324.77|326.47|324.77|326.44|324.74|7
1728902050000|2024-10-14 10:34:10|330.19|328.49|330.13|328.43|330.19|328.49|330.13|328.43|5
1728884020000|2024-10-14 05:33:40|326.53|324.83|326.56|324.86|326.58|324.88|326.53|324.83|10
1728902060000|2024-10-14 10:34:20|330.11|328.41|330.1|328.4|330.13|328.43|330.1|328.4|16
1728884030000|2024-10-14 05:33:50|326.51|324.81|326.45|324.75|326.51|324.81|326.42|324.72|15
1728902070000|2024-10-14 10:34:30|330.09|328.39|330.04|328.34|330.09|328.39|330.04|328.34|4
1728884040000|2024-10-14 05:34:00|326.44|324.74|326.33|324.63|326.44|324.74|326.31|324.61|20
1728902080000|2024-10-14 10:34:40|330.02|328.32|329.94|328.24|330.02|328.32|329.91|328.21|14
1728884050000|2024-10-14 05:34:10|326.35|324.65|326.47|324.77|326.48|324.78|326.33|324.63|17
1728902090000|2024-10-14 10:34:50|330|328.3|329.99|328.29|330|328.3|329.98|328.28|5
1728884060000|2024-10-14 05:34:20|326.48|324.78|326.48|324.78|326.49|324.79|326.45|324.75|15
1728902100000|2024-10-14 10:35:00|330|328.3|330.06|328.36|330.06|328.36|330|328.3|12
1728884070000|2024-10-14 05:34:30|326.47|324.77|326.51|324.81|326.53|324.83|326.45|324.75|18
1728902110000|2024-10-14 10:35:10|330.05|328.35|330.13|328.43|330.13|328.43|330.04|328.34|7
1728884080000|2024-10-14 05:34:40|326.53|324.83|326.51|324.81|326.53|324.83|326.51|324.81|9
1728902160000|2024-10-14 10:36:00|330.14|328.44|330.15|328.45|330.15|328.45|330.14|328.44|2
1728884100000|2024-10-14 05:35:00|326.49|324.79|326.5|324.8|326.5|324.8|326.49|324.79|2
1728902170000|2024-10-14 10:36:10|330.16|328.46|330.14|328.44|330.16|328.46|330.13|328.43|4
1728884110000|2024-10-14 05:35:10|326.49|324.79|326.49|324.79|326.49|324.79|326.49|324.79|1
1728902180000|2024-10-14 10:36:20|330.13|328.43|330.13|328.43|330.13|328.43|330.13|328.43|1
1728884120000|2024-10-14 05:35:20|326.48|324.78|326.48|324.78|326.48|324.78|326.48|324.78|1
1728902190000|2024-10-14 10:36:30|330.12|328.42|330.11|328.41|330.12|328.42|330.09|328.39|5
1728884130000|2024-10-14 05:35:30|326.49|324.79|326.48|324.78|326.49|324.79|326.48|324.78|4
1728902200000|2024-10-14 10:36:40|330.12|328.42|330.15|328.45|330.15|328.45|330.12|328.42|4
1728884140000|2024-10-14 05:35:40|326.43|324.73|326.4|324.7|326.43|324.73|326.4|324.7|2
1728902210000|2024-10-14 10:36:50|330.14|328.44|330.13|328.43|330.15|328.45|330.13|328.43|3
1728884150000|2024-10-14 05:35:50|326.43|324.73|326.45|324.75|326.49|324.79|326.4|324.7|20
1728902220000|2024-10-14 10:37:00|330.14|328.44|330.16|328.46|330.16|328.46|330.14|328.44|3
1728884160000|2024-10-14 05:36:00|326.47|324.77|326.38|324.68|326.47|324.77|326.37|324.67|17
1728902230000|2024-10-14 10:37:10|330.17|328.47|330.13|328.43|330.2|328.5|330.13|328.43|7
1728884170000|2024-10-14 05:36:10|326.37|324.67|326.28|324.58|326.37|324.67|326.28|324.58|7
1728902240000|2024-10-14 10:37:20|330.14|328.44|330.16|328.46|330.16|328.46|330.14|328.44|6
1728884180000|2024-10-14 05:36:20|326.27|324.57|326.09|324.39|326.27|324.57|326.08|324.38|15
1728902250000|2024-10-14 10:37:30|330.25|328.55|330.3|328.6|330.3|328.6|330.25|328.55|5
1728884190000|2024-10-14 05:36:30|326.1|324.4|326.19|324.49|326.23|324.53|326.1|324.4|14
1728902260000|2024-10-14 10:37:40|330.31|328.61|330.29|328.59|330.31|328.61|330.29|328.59|3
1728884200000|2024-10-14 05:36:40|326.17|324.47|326.23|324.53|326.23|324.53|326.16|324.46|15
1728902270000|2024-10-14 10:37:50|330.28|328.58|330.21|328.51|330.28|328.58|330.21|328.51|7
1728884210000|2024-10-14 05:36:50|326.22|324.52|326.05|324.35|326.22|324.52|326.04|324.34|11
1728902280000|2024-10-14 10:38:00|330.2|328.5|330.22|328.52|330.24|328.54|330.2|328.5|5
1728884220000|2024-10-14 05:37:00|326.04|324.34|326.03|324.33|326.06|324.36|326.03|324.33|18
1728902290000|2024-10-14 10:38:10|330.23|328.53|330.19|328.49|330.23|328.53|330.19|328.49|8
1728884230000|2024-10-14 05:37:10|326.05|324.35|325.97|324.27|326.05|324.35|325.96|324.26|16
1728902300000|2024-10-14 10:38:20|330.16|328.46|330.02|328.32|330.18|328.48|330.02|328.32|13
1728884240000|2024-10-14 05:37:20|325.96|324.26|325.73|324.03|326.01|324.31|325.72|324.02|15
1728902310000|2024-10-14 10:38:30|329.99|328.29|329.99|328.29|330.03|328.33|329.99|328.29|12
1728884250000|2024-10-14 05:37:30|325.76|324.06|325.42|323.72|325.76|324.06|325.39|323.69|15
1728902320000|2024-10-14 10:38:40|330|328.3|329.94|328.24|330.01|328.31|329.93|328.23|11
1728884260000|2024-10-14 05:37:40|325.41|323.71|325.42|323.72|325.46|323.76|325.41|323.71|19
1728902330000|2024-10-14 10:38:50|329.95|328.25|329.94|328.24|329.95|328.25|329.93|328.23|12
1728884270000|2024-10-14 05:37:50|325.43|323.73|325.37|323.67|325.44|323.74|325.37|323.67|17
1728902340000|2024-10-14 10:39:00|330|328.3|330.04|328.34|330.05|328.35|330|328.3|12
1728884280000|2024-10-14 05:38:00|325.35|323.65|325.37|323.67|325.39|323.69|325.34|323.64|11
1728902350000|2024-10-14 10:39:10|330.05|328.35|330.08|328.38|330.08|328.38|330.05|328.35|5
1728884290000|2024-10-14 05:38:10|325.36|323.66|325.35|323.65|325.42|323.72|325.35|323.65|8
1728902390000|2024-10-14 10:39:50|330.09|328.39|330.11|328.41|330.11|328.41|330.09|328.39|3
1728884300000|2024-10-14 05:38:20|325.37|323.67|325.43|323.73|325.48|323.78|325.36|323.66|19
1728902400000|2024-10-14 10:40:00|330.12|328.42|330.09|328.39|330.12|328.42|330.09|328.39|2
1728884310000|2024-10-14 05:38:30|325.44|323.74|325.43|323.73|325.45|323.75|325.33|323.63|17
1728902410000|2024-10-14 10:40:10|330.1|328.4|330.11|328.41|330.11|328.41|330.1|328.4|2
1728884320000|2024-10-14 05:38:40|325.41|323.71|325.55|323.85|325.57|323.87|325.36|323.66|18
1728902420000|2024-10-14 10:40:20|330.12|328.42|330.13|328.43|330.13|328.43|330.12|328.42|2
1728884330000|2024-10-14 05:38:50|325.56|323.86|325.64|323.94|325.7|324|325.56|323.86|8
1728902430000|2024-10-14 10:40:30|330.14|328.44|330.28|328.58|330.28|328.58|330.08|328.38|9
1728884340000|2024-10-14 05:39:00|325.63|323.93|325.61|323.91|325.72|324.02|325.61|323.91|16
1728902440000|2024-10-14 10:40:40|330.27|328.57|330.27|328.57|330.27|328.57|330.27|328.57|1
1728884350000|2024-10-14 05:39:10|325.56|323.86|325.73|324.03|325.74|324.04|325.53|323.83|18
1728902450000|2024-10-14 10:40:50|330.23|328.53|330.23|328.53|330.23|328.53|330.23|328.53|1
1728884360000|2024-10-14 05:39:20|325.72|324.02|325.76|324.06|325.78|324.08|325.72|324.02|10
1728902460000|2024-10-14 10:41:00|330.22|328.52|330.22|328.52|330.23|328.53|330.21|328.51|9
1728884370000|2024-10-14 05:39:30|325.79|324.09|325.69|323.99|325.84|324.14|325.69|323.99|17
1728902470000|2024-10-14 10:41:10|330.23|328.53|330.25|328.55|330.25|328.55|330.23|328.53|7
1728884380000|2024-10-14 05:39:40|325.66|323.96|325.57|323.87|325.66|323.96|325.57|323.87|6
1728902480000|2024-10-14 10:41:20|330.26|328.56|330.28|328.58|330.28|328.58|330.26|328.56|3
1728884390000|2024-10-14 05:39:50|325.62|323.92|325.57|323.87|325.62|323.92|325.57|323.87|9
1728902490000|2024-10-14 10:41:30|330.29|328.59|330.33|328.63|330.33|328.63|330.29|328.59|5
1728884400000|2024-10-14 05:40:00|325.59|323.89|325.51|323.81|325.63|323.93|325.47|323.77|11
1728902500000|2024-10-14 10:41:40|330.34|328.64|330.29|328.59|330.34|328.64|330.29|328.59|7
1728884410000|2024-10-14 05:40:10|325.49|323.79|325.5|323.8|325.57|323.87|325.48|323.78|18
1728902510000|2024-10-14 10:41:50|330.3|328.6|330.34|328.64|330.34|328.64|330.3|328.6|5
1728884420000|2024-10-14 05:40:20|325.49|323.79|325.42|323.72|325.51|323.81|325.38|323.68|14
1728902520000|2024-10-14 10:42:00|330.33|328.63|330.33|328.63|330.33|328.63|330.33|328.63|1
1728884430000|2024-10-14 05:40:30|325.41|323.71|325.33|323.63|325.41|323.71|325.31|323.61|9
1728902530000|2024-10-14 10:42:10|330.34|328.64|330.34|328.64|330.34|328.64|330.32|328.62|4
1728884440000|2024-10-14 05:40:40|325.31|323.61|325.38|323.68|325.43|323.73|325.25|323.55|15
1728902540000|2024-10-14 10:42:20|330.35|328.65|330.34|328.64|330.35|328.65|330.31|328.61|6
1728884450000|2024-10-14 05:40:50|325.39|323.69|325.44|323.74|325.44|323.74|325.38|323.68|3
1728902550000|2024-10-14 10:42:30|330.35|328.65|330.36|328.66|330.36|328.66|330.35|328.65|2
1728884460000|2024-10-14 05:41:00|325.41|323.71|325.58|323.88|325.65|323.95|325.41|323.71|15
1728902560000|2024-10-14 10:42:40|330.37|328.67|330.39|328.69|330.39|328.69|330.37|328.67|3
1728884470000|2024-10-14 05:41:10|325.61|323.91|325.71|324.01|325.72|324.02|325.59|323.89|12
1728902570000|2024-10-14 10:42:50|330.47|328.77|330.48|328.78|330.49|328.79|330.47|328.77|6
1728884480000|2024-10-14 05:41:20|325.78|324.08|325.77|324.07|325.8|324.1|325.77|324.07|4
1728902580000|2024-10-14 10:43:00|330.49|328.79|330.49|328.79|330.49|328.79|330.49|328.79|1
1728902600000|2024-10-14 10:43:20|330.5|328.8|330.51|328.81|330.51|328.81|330.5|328.8|2
1728884490000|2024-10-14 05:41:30|325.8|324.1|325.8|324.1|325.9|324.2|325.8|324.1|14
1728902610000|2024-10-14 10:43:30|330.52|328.82|330.53|328.83|330.53|328.83|330.52|328.82|2
1728884500000|2024-10-14 05:41:40|325.81|324.11|325.89|324.19|325.93|324.23|325.77|324.07|22
1728902620000|2024-10-14 10:43:40|330.54|328.84|330.68|328.98|330.7|329|330.54|328.84|6
1728884510000|2024-10-14 05:41:50|325.92|324.22|326.14|324.44|326.14|324.44|325.89|324.19|8
1728902630000|2024-10-14 10:43:50|330.69|328.99|330.69|328.99|330.69|328.99|330.69|328.99|1
1728884520000|2024-10-14 05:42:00|326.1|324.4|326.22|324.52|326.26|324.56|326.1|324.4|23
1728902670000|2024-10-14 10:44:30|330.7|329|330.69|328.99|330.7|329|330.69|328.99|8
1728884530000|2024-10-14 05:42:10|326.23|324.53|326.29|324.59|326.3|324.6|326.22|324.52|15
1728902690000|2024-10-14 10:44:50|330.7|329|330.7|329|330.7|329|330.7|329|1
1728884540000|2024-10-14 05:42:20|326.3|324.6|326.31|324.61|326.33|324.63|326.29|324.59|10
1728902710000|2024-10-14 10:45:10|330.71|329.01|330.7|329|330.71|329.01|330.7|329|2
1728884550000|2024-10-14 05:42:30|326.33|324.63|326.42|324.72|326.44|324.74|326.33|324.63|23
1728902790000|2024-10-14 10:46:30|330.71|329.01|330.71|329.01|330.71|329.01|330.71|329.01|1
1728884560000|2024-10-14 05:42:40|326.44|324.74|326.39|324.69|326.5|324.8|326.38|324.68|24
1728902800000|2024-10-14 10:46:40|330.72|329.02|330.72|329.02|330.72|329.02|330.7|329|4
1728884570000|2024-10-14 05:42:50|326.33|324.63|326.4|324.7|326.41|324.71|326.29|324.59|18
1728902810000|2024-10-14 10:46:50|330.71|329.01|330.7|329|330.71|329.01|330.7|329|2
1728884580000|2024-10-14 05:43:00|326.41|324.71|326.36|324.66|326.44|324.74|326.36|324.66|21
1728902820000|2024-10-14 10:47:00|330.71|329.01|330.67|328.97|330.71|329.01|330.65|328.95|4
1728884590000|2024-10-14 05:43:10|326.4|324.7|326.4|324.7|326.4|324.7|326.38|324.68|5
1728902830000|2024-10-14 10:47:10|330.66|328.96|330.65|328.95|330.67|328.97|330.65|328.95|4
1728884600000|2024-10-14 05:43:20|326.39|324.69|326.41|324.71|326.41|324.71|326.38|324.68|19
1728902840000|2024-10-14 10:47:20|330.67|328.97|330.7|329|330.7|329|330.67|328.97|8
1728884610000|2024-10-14 05:43:30|326.42|324.72|326.49|324.79|326.51|324.81|326.42|324.72|18
1728902850000|2024-10-14 10:47:30|330.71|329.01|330.65|328.95|330.71|329.01|330.65|328.95|8
1728884620000|2024-10-14 05:43:40|326.5|324.8|326.58|324.88|326.59|324.89|326.44|324.74|26
1728902860000|2024-10-14 10:47:40|330.64|328.94|330.58|328.88|330.64|328.94|330.58|328.88|11
1728884630000|2024-10-14 05:43:50|326.59|324.89|326.56|324.86|326.61|324.91|326.55|324.85|23
1728902870000|2024-10-14 10:47:50|330.6|328.9|330.64|328.94|330.65|328.95|330.57|328.87|14
1728884640000|2024-10-14 05:44:00|326.58|324.88|326.42|324.72|326.58|324.88|326.33|324.63|11
1728902880000|2024-10-14 10:48:00|330.65|328.95|330.67|328.97|330.67|328.97|330.64|328.94|5
1728884650000|2024-10-14 05:44:10|326.43|324.73|326.39|324.69|326.44|324.74|326.39|324.69|14
1728902890000|2024-10-14 10:48:10|330.66|328.96|330.67|328.97|330.67|328.97|330.64|328.94|11
1728884660000|2024-10-14 05:44:20|326.33|324.63|326.28|324.58|326.33|324.63|326.26|324.56|3
1728902900000|2024-10-14 10:48:20|330.68|328.98|330.67|328.97|330.7|329|330.67|328.97|18
1728884670000|2024-10-14 05:44:30|326.29|324.59|326.3|324.6|326.31|324.61|326.25|324.55|19
1728902910000|2024-10-14 10:48:30|330.66|328.96|330.7|329|330.7|329|330.65|328.95|6
1728884680000|2024-10-14 05:44:40|326.29|324.59|326.39|324.69|326.41|324.71|326.29|324.59|15
1728902960000|2024-10-14 10:49:20|330.66|328.96|330.5|328.8|330.66|328.96|330.5|328.8|8
1728884690000|2024-10-14 05:44:50|326.41|324.71|326.48|324.78|326.5|324.8|326.39|324.69|20
1728903040000|2024-10-14 10:50:40|330.45|328.75|330.43|328.73|330.45|328.75|330.42|328.72|3
1728884700000|2024-10-14 05:45:00|326.49|324.79|326.48|324.78|326.49|324.79|326.45|324.75|19
1728903050000|2024-10-14 10:50:50|330.42|328.72|330.42|328.72|330.42|328.72|330.42|328.72|1
1728884710000|2024-10-14 05:45:10|326.47|324.77|326.44|324.74|326.47|324.77|326.44|324.74|3
1728903060000|2024-10-14 10:51:00|330.46|328.76|330.44|328.74|330.46|328.76|330.44|328.74|7
1728884720000|2024-10-14 05:45:20|326.36|324.66|326.24|324.54|326.36|324.66|326.24|324.54|10
1728903070000|2024-10-14 10:51:10|330.43|328.73|330.42|328.72|330.43|328.73|330.42|328.72|2
1728884730000|2024-10-14 05:45:30|326.21|324.51|326.19|324.49|326.23|324.53|326.19|324.49|6
1728903080000|2024-10-14 10:51:20|330.46|328.76|330.45|328.75|330.46|328.76|330.44|328.74|3
1728884740000|2024-10-14 05:45:40|326.22|324.52|326.32|324.62|326.33|324.63|326.22|324.52|8
1728903110000|2024-10-14 10:51:50|330.47|328.77|330.45|328.75|330.47|328.77|330.45|328.75|5
1728884750000|2024-10-14 05:45:50|326.35|324.65|326.33|324.63|326.35|324.65|326.33|324.63|2
1728903120000|2024-10-14 10:52:00|330.47|328.77|330.47|328.77|330.5|328.8|330.47|328.77|3
1728884760000|2024-10-14 05:46:00|326.37|324.67|326.39|324.69|326.39|324.69|326.31|324.61|15
1728903130000|2024-10-14 10:52:10|330.46|328.76|330.45|328.75|330.46|328.76|330.45|328.75|2
1728884770000|2024-10-14 05:46:10|326.4|324.7|326.48|324.78|326.48|324.78|326.38|324.68|16
1728903170000|2024-10-14 10:52:50|330.4|328.7|330.4|328.7|330.4|328.7|330.39|328.69|3
1728884780000|2024-10-14 05:46:20|326.47|324.77|326.49|324.79|326.53|324.83|326.44|324.74|11
1728903180000|2024-10-14 10:53:00|330.39|328.69|330.41|328.71|330.42|328.72|330.39|328.69|14
1728884790000|2024-10-14 05:46:30|326.5|324.8|326.46|324.76|326.5|324.8|326.43|324.73|11
1728903190000|2024-10-14 10:53:10|330.35|328.65|330.34|328.64|330.35|328.65|330.34|328.64|2
1728884800000|2024-10-14 05:46:40|326.47|324.77|326.49|324.79|326.51|324.81|326.47|324.77|11
1728903200000|2024-10-14 10:53:20|330.33|328.63|330.32|328.62|330.33|328.63|330.32|328.62|2
1728884810000|2024-10-14 05:46:50|326.51|324.81|326.47|324.77|326.51|324.81|326.47|324.77|5
1728903210000|2024-10-14 10:53:30|330.31|328.61|330.29|328.59|330.31|328.61|330.29|328.59|4
1728884820000|2024-10-14 05:47:00|326.44|324.74|326.47|324.77|326.48|324.78|326.43|324.73|11
1728903220000|2024-10-14 10:53:40|330.25|328.55|330.25|328.55|330.25|328.55|330.25|328.55|1
1728884830000|2024-10-14 05:47:10|326.48|324.78|326.51|324.81|326.53|324.83|326.47|324.77|18
1728903230000|2024-10-14 10:53:50|330.24|328.54|330.25|328.55|330.29|328.59|330.21|328.51|12
1728884840000|2024-10-14 05:47:20|326.5|324.8|326.46|324.76|326.53|324.83|326.45|324.75|7
1728903240000|2024-10-14 10:54:00|330.26|328.56|330.3|328.6|330.3|328.6|330.26|328.56|6
1728884850000|2024-10-14 05:47:30|326.47|324.77|326.57|324.87|326.59|324.89|326.46|324.76|18
1728903260000|2024-10-14 10:54:20|330.31|328.61|330.32|328.62|330.32|328.62|330.31|328.61|2
1728884860000|2024-10-14 05:47:40|326.6|324.9|326.57|324.87|326.61|324.91|326.57|324.87|10
1728903270000|2024-10-14 10:54:30|330.33|328.63|330.33|328.63|330.34|328.64|330.33|328.63|3
1728884880000|2024-10-14 05:48:00|326.6|324.9|326.57|324.87|326.6|324.9|326.57|324.87|3
1728903280000|2024-10-14 10:54:40|330.34|328.64|330.31|328.61|330.34|328.64|330.31|328.61|9
1728884890000|2024-10-14 05:48:10|326.6|324.9|326.58|324.88|326.6|324.9|326.58|324.88|2
1728903320000|2024-10-14 10:55:20|330.32|328.62|330.33|328.63|330.33|328.63|330.32|328.62|2
1728884900000|2024-10-14 05:48:20|326.66|324.96|326.62|324.92|326.69|324.99|326.62|324.92|9
1728903340000|2024-10-14 10:55:40|330.34|328.64|330.33|328.63|330.34|328.64|330.31|328.61|4
1728884910000|2024-10-14 05:48:30|326.63|324.93|326.61|324.91|326.66|324.96|326.59|324.89|17
1728903350000|2024-10-14 10:55:50|330.34|328.64|330.34|328.64|330.34|328.64|330.33|328.63|3
1728884920000|2024-10-14 05:48:40|326.62|324.92|326.62|324.92|326.63|324.93|326.61|324.91|6
1728903360000|2024-10-14 10:56:00|330.31|328.61|330.29|328.59|330.31|328.61|330.29|328.59|4
1728884930000|2024-10-14 05:48:50|326.61|324.91|326.65|324.95|326.68|324.98|326.61|324.91|9
1728903370000|2024-10-14 10:56:10|330.3|328.6|330.31|328.61|330.31|328.61|330.29|328.59|6
1728884940000|2024-10-14 05:49:00|326.66|324.96|326.74|325.04|326.77|325.07|326.66|324.96|13
1728903420000|2024-10-14 10:57:00|330.28|328.58|330.2|328.5|330.28|328.58|330.19|328.49|10
1728884960000|2024-10-14 05:49:20|326.78|325.08|326.79|325.09|326.79|325.09|326.76|325.06|8
1728903430000|2024-10-14 10:57:10|330.18|328.48|330.17|328.47|330.18|328.48|330.17|328.47|2
1728884970000|2024-10-14 05:49:30|326.81|325.11|326.81|325.11|326.81|325.11|326.79|325.09|3
1728903440000|2024-10-14 10:57:20|330.15|328.45|330.15|328.45|330.15|328.45|330.15|328.45|1
1728884980000|2024-10-14 05:49:40|326.8|325.1|326.98|325.28|326.98|325.28|326.8|325.1|8
1728903450000|2024-10-14 10:57:30|330.13|328.43|330.12|328.42|330.13|328.43|330.12|328.42|2
1728884990000|2024-10-14 05:49:50|326.96|325.26|327.01|325.31|327.01|325.31|326.96|325.26|7
1728903460000|2024-10-14 10:57:40|330.11|328.41|330.11|328.41|330.11|328.41|330.11|328.41|1
1728885000000|2024-10-14 05:50:00|326.99|325.29|327.09|325.39|327.11|325.41|326.99|325.29|18
1728903470000|2024-10-14 10:57:50|330.08|328.38|330.05|328.35|330.08|328.38|330.05|328.35|3
1728885010000|2024-10-14 05:50:10|327.08|325.38|326.98|325.28|327.1|325.4|326.98|325.28|13
1728903480000|2024-10-14 10:58:00|330.04|328.34|329.98|328.28|330.04|328.34|329.98|328.28|7
1728885020000|2024-10-14 05:50:20|326.97|325.27|326.96|325.26|326.97|325.27|326.95|325.25|6
1728903490000|2024-10-14 10:58:10|329.99|328.29|329.95|328.25|330.01|328.31|329.95|328.25|17
1728885030000|2024-10-14 05:50:30|326.95|325.25|326.93|325.23|326.96|325.26|326.93|325.23|5
1728903500000|2024-10-14 10:58:20|329.96|328.26|329.97|328.27|329.97|328.27|329.94|328.24|6
1728885040000|2024-10-14 05:50:40|326.95|325.25|326.96|325.26|326.96|325.26|326.94|325.24|4
1728903510000|2024-10-14 10:58:30|329.98|328.28|329.99|328.29|329.99|328.29|329.98|328.28|2
1728885050000|2024-10-14 05:50:50|326.99|325.29|327.03|325.33|327.03|325.33|326.98|325.28|15
1728903520000|2024-10-14 10:58:40|329.98|328.28|329.99|328.29|329.99|328.29|329.98|328.28|2
1728885060000|2024-10-14 05:51:00|327.02|325.32|327|325.3|327.03|325.33|326.97|325.27|17
1728903530000|2024-10-14 10:58:50|329.98|328.28|329.97|328.27|329.99|328.29|329.97|328.27|4
1728885070000|2024-10-14 05:51:10|327.01|325.31|327.06|325.36|327.08|325.38|327.01|325.31|11
1728903540000|2024-10-14 10:59:00|329.98|328.28|329.97|328.27|329.98|328.28|329.97|328.27|2
1728885080000|2024-10-14 05:51:20|326.99|325.29|326.87|325.17|326.99|325.29|326.87|325.17|4
1728903550000|2024-10-14 10:59:10|329.98|328.28|329.97|328.27|329.98|328.28|329.97|328.27|2
1728885090000|2024-10-14 05:51:30|326.85|325.15|326.81|325.11|326.86|325.16|326.81|325.11|4
1728903570000|2024-10-14 10:59:30|329.98|328.28|329.98|328.28|329.98|328.28|329.98|328.28|1
1728885100000|2024-10-14 05:51:40|326.84|325.14|326.86|325.16|326.9|325.2|326.83|325.13|9
1728903590000|2024-10-14 10:59:50|329.99|328.29|329.98|328.28|329.99|328.29|329.98|328.28|2
1728885110000|2024-10-14 05:51:50|326.85|325.15|326.87|325.17|326.89|325.19|326.85|325.15|7
1728903600000|2024-10-14 11:00:00|329.99|328.29|330.04|328.34|330.04|328.34|329.99|328.29|6
1728885120000|2024-10-14 05:52:00|326.85|325.15|326.88|325.18|326.88|325.18|326.85|325.15|8
1728903610000|2024-10-14 11:00:10|330.12|328.42|330.15|328.45|330.15|328.45|330.12|328.42|4
1728885130000|2024-10-14 05:52:10|326.9|325.2|327|325.3|327.02|325.32|326.89|325.19|14
1728903620000|2024-10-14 11:00:20|330.16|328.46|330.11|328.41|330.16|328.46|330.11|328.41|3
1728885150000|2024-10-14 05:52:30|326.9|325.2|326.86|325.16|326.9|325.2|326.86|325.16|2
1728903630000|2024-10-14 11:00:30|330.12|328.42|330.22|328.52|330.22|328.52|330.12|328.42|8
1728885160000|2024-10-14 05:52:40|326.87|325.17|326.71|325.01|326.87|325.17|326.71|325.01|8
1728903640000|2024-10-14 11:00:40|330.29|328.59|330.34|328.64|330.34|328.64|330.29|328.59|5
1728885170000|2024-10-14 05:52:50|326.67|324.97|326.76|325.06|326.79|325.09|326.67|324.97|14
1728903650000|2024-10-14 11:00:50|330.35|328.65|330.36|328.66|330.36|328.66|330.35|328.65|2
1728885180000|2024-10-14 05:53:00|326.82|325.12|326.88|325.18|326.89|325.19|326.82|325.12|8
1728903660000|2024-10-14 11:01:00|330.33|328.63|330.31|328.61|330.33|328.63|330.31|328.61|2
1728885190000|2024-10-14 05:53:10|326.89|325.19|326.91|325.21|326.91|325.21|326.85|325.15|14
1728903670000|2024-10-14 11:01:10|330.29|328.59|330.22|328.52|330.29|328.59|330.22|328.52|4
1728885200000|2024-10-14 05:53:20|326.94|325.24|327|325.3|327|325.3|326.94|325.24|7
1728903680000|2024-10-14 11:01:20|330.18|328.48|330.2|328.5|330.21|328.51|330.18|328.48|7
1728885210000|2024-10-14 05:53:30|326.99|325.29|326.98|325.28|327|325.3|326.95|325.25|10
1728903690000|2024-10-14 11:01:30|330.19|328.49|330.15|328.45|330.2|328.5|330.15|328.45|6
1728885220000|2024-10-14 05:53:40|326.97|325.27|326.97|325.27|327|325.3|326.95|325.25|7
1728903700000|2024-10-14 11:01:40|330.16|328.46|330.16|328.46|330.16|328.46|330.16|328.46|1
1728885230000|2024-10-14 05:53:50|326.94|325.24|326.94|325.24|326.94|325.24|326.94|325.24|1
1728903710000|2024-10-14 11:01:50|330.17|328.47|330.15|328.45|330.17|328.47|330.15|328.45|3
1728885240000|2024-10-14 05:54:00|326.9|325.2|326.94|325.24|326.98|325.28|326.87|325.17|9
1728903720000|2024-10-14 11:02:00|330.16|328.46|330.15|328.45|330.16|328.46|330.15|328.45|2
1728885250000|2024-10-14 05:54:10|326.99|325.29|326.96|325.26|326.99|325.29|326.96|325.26|3
1728903730000|2024-10-14 11:02:10|330.16|328.46|330.16|328.46|330.16|328.46|330.16|328.46|1
1728885270000|2024-10-14 05:54:30|326.99|325.29|326.98|325.28|327|325.3|326.98|325.28|8
1728903740000|2024-10-14 11:02:20|330.17|328.47|330.17|328.47|330.17|328.47|330.17|328.47|1
1728885300000|2024-10-14 05:55:00|327.01|325.31|326.99|325.29|327.01|325.31|326.99|325.29|2
1728903750000|2024-10-14 11:02:30|330.16|328.46|330.16|328.46|330.17|328.47|330.16|328.46|3
1728885330000|2024-10-14 05:55:30|327.02|325.32|327.02|325.32|327.02|325.32|327.02|325.32|1
1728903760000|2024-10-14 11:02:40|330.14|328.44|330.15|328.45|330.15|328.45|330.14|328.44|2
1728885340000|2024-10-14 05:55:40|326.99|325.29|327.05|325.35|327.05|325.35|326.99|325.29|7
1728903770000|2024-10-14 11:02:50|330.12|328.42|329.93|328.23|330.12|328.42|329.93|328.23|12
1728885350000|2024-10-14 05:55:50|327.04|325.34|327.06|325.36|327.08|325.38|327.04|325.34|15
1728903780000|2024-10-14 11:03:00|329.92|328.22|329.92|328.22|329.92|328.22|329.92|328.22|1
1728885360000|2024-10-14 05:56:00|327.05|325.35|327.06|325.36|327.07|325.37|327.02|325.32|14
1728903790000|2024-10-14 11:03:10|329.88|328.18|329.81|328.11|329.88|328.18|329.81|328.11|7
1728885370000|2024-10-14 05:56:10|327.04|325.34|327.06|325.36|327.09|325.39|327.04|325.34|7
1728903800000|2024-10-14 11:03:20|329.82|328.12|329.82|328.12|329.84|328.14|329.81|328.11|11
1728885380000|2024-10-14 05:56:20|327.08|325.38|327.08|325.38|327.09|325.39|327.06|325.36|4
1728903810000|2024-10-14 11:03:30|329.83|328.13|329.81|328.11|329.84|328.14|329.81|328.11|10
1728885390000|2024-10-14 05:56:30|327.09|325.39|327.18|325.48|327.19|325.49|327.09|325.39|7
1728903820000|2024-10-14 11:03:40|329.82|328.12|329.82|328.12|329.82|328.12|329.82|328.12|1
1728885400000|2024-10-14 05:56:40|327.19|325.49|327.11|325.41|327.19|325.49|327.11|325.41|14
1728903830000|2024-10-14 11:03:50|329.83|328.13|329.84|328.14|329.84|328.14|329.83|328.13|2
1728885410000|2024-10-14 05:56:50|327.09|325.39|327.04|325.34|327.09|325.39|327.02|325.32|10
1728903840000|2024-10-14 11:04:00|329.81|328.11|329.74|328.04|329.81|328.11|329.72|328.02|7
1728885420000|2024-10-14 05:57:00|327.02|325.32|327.06|325.36|327.06|325.36|327.02|325.32|6
1728903850000|2024-10-14 11:04:10|329.72|328.02|329.69|327.99|329.72|328.02|329.69|327.99|10
1728885430000|2024-10-14 05:57:10|327.04|325.34|327.03|325.33|327.05|325.35|327.03|325.33|8
1728903860000|2024-10-14 11:04:20|329.7|328|329.72|328.02|329.74|328.04|329.69|327.99|12
1728885440000|2024-10-14 05:57:20|327.04|325.34|327.01|325.31|327.05|325.35|327.01|325.31|6
1728903870000|2024-10-14 11:04:30|329.7|328|329.64|327.94|329.7|328|329.63|327.93|3
1728885450000|2024-10-14 05:57:30|327|325.3|327|325.3|327|325.3|327|325.3|1
1728903880000|2024-10-14 11:04:40|329.61|327.91|329.6|327.9|329.61|327.91|329.6|327.9|6
1728885460000|2024-10-14 05:57:40|326.96|325.26|326.92|325.22|326.96|325.26|326.92|325.22|2
1728903890000|2024-10-14 11:04:50|329.61|327.91|329.62|327.92|329.63|327.93|329.61|327.91|11
1728885470000|2024-10-14 05:57:50|326.89|325.19|326.88|325.18|326.9|325.2|326.77|325.07|19
1728903900000|2024-10-14 11:05:00|329.61|327.91|329.62|327.92|329.62|327.92|329.61|327.91|8
1728885480000|2024-10-14 05:58:00|326.87|325.17|326.87|325.17|326.87|325.17|326.87|325.17|1
1728903910000|2024-10-14 11:05:10|329.61|327.91|329.63|327.93|329.63|327.93|329.61|327.91|3
1728885490000|2024-10-14 05:58:10|326.9|325.2|326.89|325.19|326.91|325.21|326.89|325.19|6
1728903920000|2024-10-14 11:05:20|329.64|327.94|329.76|328.06|329.76|328.06|329.64|327.94|4
1728885500000|2024-10-14 05:58:20|326.9|325.2|326.96|325.26|326.99|325.29|326.9|325.2|9
1728903930000|2024-10-14 11:05:30|329.77|328.07|329.82|328.12|329.82|328.12|329.77|328.07|9
1728885510000|2024-10-14 05:58:30|326.97|325.27|326.97|325.27|326.97|325.27|326.94|325.24|24
1728903940000|2024-10-14 11:05:40|329.83|328.13|329.89|328.19|329.9|328.2|329.83|328.13|7
1728885520000|2024-10-14 05:58:40|326.96|325.26|327|325.3|327|325.3|326.96|325.26|10
1728903950000|2024-10-14 11:05:50|329.87|328.17|329.86|328.16|329.87|328.17|329.86|328.16|4
1728885530000|2024-10-14 05:58:50|327.01|325.31|327.09|325.39|327.11|325.41|327.01|325.31|13
1728903960000|2024-10-14 11:06:00|329.87|328.17|329.86|328.16|329.87|328.17|329.86|328.16|2
1728885540000|2024-10-14 05:59:00|327.12|325.42|327.09|325.39|327.12|325.42|327.09|325.39|3
1728903970000|2024-10-14 11:06:10|329.82|328.12|329.86|328.16|329.86|328.16|329.75|328.05|12
1728885560000|2024-10-14 05:59:20|327.12|325.42|327.09|325.39|327.12|325.42|327.09|325.39|5
1728903980000|2024-10-14 11:06:20|329.87|328.17|329.86|328.16|329.88|328.18|329.86|328.16|3
1728885570000|2024-10-14 05:59:30|327.12|325.42|327.09|325.39|327.12|325.42|327.09|325.39|2
1728903990000|2024-10-14 11:06:30|329.87|328.17|329.88|328.18|329.88|328.18|329.87|328.17|2
1728885580000|2024-10-14 05:59:40|327.12|325.42|327.11|325.41|327.12|325.42|327.09|325.39|7
1728904000000|2024-10-14 11:06:40|329.87|328.17|329.88|328.18|329.88|328.18|329.87|328.17|2
1728885590000|2024-10-14 05:59:50|327.09|325.39|327.1|325.4|327.11|325.41|327.09|325.39|3
1728904010000|2024-10-14 11:06:50|329.86|328.16|329.98|328.28|329.98|328.28|329.86|328.16|9
1728885600000|2024-10-14 06:00:00|327.19|325.49|327.19|325.49|327.2|325.5|327.18|325.48|7
1728904020000|2024-10-14 11:07:00|329.99|328.29|330.12|328.42|330.12|328.42|329.99|328.29|8
1728885610000|2024-10-14 06:00:10|327.2|325.5|327.17|325.47|327.22|325.52|327.15|325.45|13
1728904030000|2024-10-14 11:07:10|330.11|328.41|330.09|328.39|330.11|328.41|330.09|328.39|9
1728885620000|2024-10-14 06:00:20|327.14|325.44|326.86|325.16|327.18|325.48|326.86|325.16|8
1728904040000|2024-10-14 11:07:20|330.1|328.4|330.2|328.5|330.2|328.5|330.09|328.39|13
1728885630000|2024-10-14 06:00:30|326.88|325.18|326.88|325.18|326.92|325.22|326.88|325.18|17
1728904050000|2024-10-14 11:07:30|330.21|328.51|330.18|328.48|330.21|328.51|330.18|328.48|6
1728885640000|2024-10-14 06:00:40|326.87|325.17|326.85|325.15|326.88|325.18|326.83|325.13|17
1728904070000|2024-10-14 11:07:50|330.2|328.5|330.18|328.48|330.2|328.5|330.18|328.48|5
1728885650000|2024-10-14 06:00:50|326.89|325.19|326.85|325.15|326.9|325.2|326.85|325.15|7
1728904080000|2024-10-14 11:08:00|330.22|328.52|330.21|328.51|330.22|328.52|330.2|328.5|3
1728885660000|2024-10-14 06:01:00|326.89|325.19|326.85|325.15|326.89|325.19|326.85|325.15|5
1728904090000|2024-10-14 11:08:10|330.24|328.54|330.23|328.53|330.29|328.59|330.23|328.53|12
1728885670000|2024-10-14 06:01:10|326.86|325.16|326.93|325.23|326.98|325.28|326.86|325.16|9
1728904100000|2024-10-14 11:08:20|330.24|328.54|330.23|328.53|330.26|328.56|330.2|328.5|9
1728885680000|2024-10-14 06:01:20|326.89|325.19|326.85|325.15|326.89|325.19|326.85|325.15|3
1728904110000|2024-10-14 11:08:30|330.21|328.51|330.18|328.48|330.21|328.51|330.18|328.48|5
1728885690000|2024-10-14 06:01:30|326.87|325.17|326.98|325.28|326.98|325.28|326.85|325.15|9
1728904120000|2024-10-14 11:08:40|330.23|328.53|330.2|328.5|330.23|328.53|330.2|328.5|4
1728885700000|2024-10-14 06:01:40|326.99|325.29|326.95|325.25|326.99|325.29|326.95|325.25|12
1728904130000|2024-10-14 11:08:50|330.19|328.49|330.12|328.42|330.19|328.49|330.11|328.41|10
1728885720000|2024-10-14 06:02:00|326.88|325.18|326.8|325.1|326.88|325.18|326.8|325.1|2
1728904140000|2024-10-14 11:09:00|330.13|328.43|330.24|328.54|330.28|328.58|330.12|328.42|16
1728885730000|2024-10-14 06:02:10|326.78|325.08|326.83|325.13|326.83|325.13|326.76|325.06|9
1728904150000|2024-10-14 11:09:10|330.23|328.53|330.16|328.46|330.23|328.53|330.16|328.46|4
1728904160000|2024-10-14 11:09:20|330.15|328.45|330.14|328.44|330.15|328.45|330.14|328.44|2
1728885740000|2024-10-14 06:02:20|326.84|325.14|326.91|325.21|326.94|325.24|326.84|325.14|5
1728904180000|2024-10-14 11:09:40|330.11|328.41|330.02|328.32|330.11|328.41|330.01|328.31|5
1728885750000|2024-10-14 06:02:30|326.98|325.28|326.92|325.22|326.98|325.28|326.92|325.22|2
1728885760000|2024-10-14 06:02:40|326.93|325.23|326.93|325.23|326.93|325.23|326.93|325.23|1
1728904200000|2024-10-14 11:10:00|330.01|328.31|330|328.3|330.01|328.31|330|328.3|2
1728885780000|2024-10-14 06:03:00|326.91|325.21|326.91|325.21|326.91|325.21|326.91|325.21|1
1728904210000|2024-10-14 11:10:10|329.94|328.24|329.9|328.2|329.94|328.24|329.85|328.15|11
1728885800000|2024-10-14 06:03:20|326.88|325.18|326.75|325.05|326.88|325.18|326.73|325.03|7
1728904220000|2024-10-14 11:10:20|329.91|328.21|329.98|328.28|329.99|328.29|329.9|328.2|9
1728885810000|2024-10-14 06:03:30|326.74|325.04|326.77|325.07|326.83|325.13|326.74|325.04|13
1728904230000|2024-10-14 11:10:30|329.97|328.27|330.01|328.31|330.02|328.32|329.96|328.26|11
1728885820000|2024-10-14 06:03:40|326.76|325.06|326.64|324.94|326.76|325.06|326.64|324.94|10
1728904240000|2024-10-14 11:10:40|330.02|328.32|329.95|328.25|330.05|328.35|329.95|328.25|12
1728885830000|2024-10-14 06:03:50|326.63|324.93|326.74|325.04|326.77|325.07|326.63|324.93|12
1728904250000|2024-10-14 11:10:50|329.97|328.27|330.01|328.31|330.02|328.32|329.96|328.26|7
1728885840000|2024-10-14 06:04:00|326.73|325.03|326.71|325.01|326.74|325.04|326.71|325.01|4
1728904260000|2024-10-14 11:11:00|330.02|328.32|330.12|328.42|330.12|328.42|330.01|328.31|16
1728885850000|2024-10-14 06:04:10|326.72|325.02|326.76|325.06|326.76|325.06|326.71|325.01|9
1728904270000|2024-10-14 11:11:10|330.09|328.39|330.05|328.35|330.09|328.39|330.02|328.32|6
1728885860000|2024-10-14 06:04:20|326.75|325.05|326.72|325.02|326.75|325.05|326.72|325.02|4
1728904280000|2024-10-14 11:11:20|330.06|328.36|330.09|328.39|330.13|328.43|330.06|328.36|8
1728885870000|2024-10-14 06:04:30|326.71|325.01|326.65|324.95|326.71|325.01|326.63|324.93|5
1728904290000|2024-10-14 11:11:30|330.1|328.4|330.07|328.37|330.11|328.41|330.07|328.37|5
1728885880000|2024-10-14 06:04:40|326.66|324.96|326.58|324.88|326.66|324.96|326.58|324.88|11
1728904300000|2024-10-14 11:11:40|330.11|328.41|330.07|328.37|330.11|328.41|330.07|328.37|12
1728885890000|2024-10-14 06:04:50|326.57|324.87|326.57|324.87|326.57|324.87|326.56|324.86|3
1728904310000|2024-10-14 11:11:50|330.11|328.41|330.13|328.43|330.13|328.43|330.11|328.41|3
1728885910000|2024-10-14 06:05:10|326.58|324.88|326.63|324.93|326.64|324.94|326.58|324.88|7
1728904320000|2024-10-14 11:12:00|330.12|328.42|329.91|328.21|330.27|328.57|329.91|328.21|21
1728885920000|2024-10-14 06:05:20|326.64|324.94|326.74|325.04|326.74|325.04|326.64|324.94|4
1728904330000|2024-10-14 11:12:10|329.93|328.23|329.92|328.22|329.93|328.23|329.91|328.21|6
1728885930000|2024-10-14 06:05:30|326.75|325.05|326.76|325.06|326.76|325.06|326.75|325.05|2
1728904340000|2024-10-14 11:12:20|329.91|328.21|329.91|328.21|329.92|328.22|329.91|328.21|9
1728885940000|2024-10-14 06:05:40|326.77|325.07|326.83|325.13|326.85|325.15|326.77|325.07|5
1728904360000|2024-10-14 11:12:40|329.9|328.2|329.83|328.13|329.9|328.2|329.81|328.11|8
1728885950000|2024-10-14 06:05:50|326.84|325.14|326.83|325.13|326.84|325.14|326.83|325.13|2
1728904370000|2024-10-14 11:12:50|329.84|328.14|329.83|328.13|329.85|328.15|329.83|328.13|8
1728885960000|2024-10-14 06:06:00|326.84|325.14|326.81|325.11|326.87|325.17|326.81|325.11|5
1728904380000|2024-10-14 11:13:00|329.82|328.12|329.9|328.2|329.91|328.21|329.82|328.12|9
1728886000000|2024-10-14 06:06:40|326.82|325.12|326.82|325.12|326.82|325.12|326.82|325.12|1
1728904390000|2024-10-14 11:13:10|329.91|328.21|329.92|328.22|329.93|328.23|329.91|328.21|7
1728886010000|2024-10-14 06:06:50|326.83|325.13|326.84|325.14|326.85|325.15|326.83|325.13|3
1728904400000|2024-10-14 11:13:20|329.91|328.21|329.92|328.22|329.92|328.22|329.91|328.21|8
1728886020000|2024-10-14 06:07:00|326.83|325.13|326.74|325.04|326.83|325.13|326.73|325.03|13
1728904410000|2024-10-14 11:13:30|329.93|328.23|329.98|328.28|330|328.3|329.93|328.23|8
1728886030000|2024-10-14 06:07:10|326.75|325.05|326.74|325.04|326.75|325.05|326.74|325.04|2
1728904420000|2024-10-14 11:13:40|329.99|328.29|330.02|328.32|330.03|328.33|329.99|328.29|5
1728886070000|2024-10-14 06:07:50|326.73|325.03|326.61|324.91|326.73|325.03|326.61|324.91|2
1728904430000|2024-10-14 11:13:50|330.04|328.34|330.03|328.33|330.04|328.34|330.03|328.33|2
1728886080000|2024-10-14 06:08:00|326.57|324.87|326.53|324.83|326.57|324.87|326.53|324.83|3
1728904440000|2024-10-14 11:14:00|330.02|328.32|330.02|328.32|330.02|328.32|330.02|328.32|1
1728886140000|2024-10-14 06:09:00|326.47|324.77|326.37|324.67|326.47|324.77|326.37|324.67|4
1728904460000|2024-10-14 11:14:20|329.94|328.24|329.84|328.14|329.94|328.24|329.84|328.14|8
1728886160000|2024-10-14 06:09:20|326.43|324.73|326.39|324.69|326.43|324.73|326.39|324.69|5
1728904470000|2024-10-14 11:14:30|329.83|328.13|329.83|328.13|329.83|328.13|329.83|328.13|1
1728886170000|2024-10-14 06:09:30|326.4|324.7|326.39|324.69|326.4|324.7|326.39|324.69|2
1728904480000|2024-10-14 11:14:40|329.87|328.17|329.86|328.16|329.87|328.17|329.85|328.15|4
1728886180000|2024-10-14 06:09:40|326.38|324.68|326.41|324.71|326.44|324.74|326.34|324.64|14
1728904490000|2024-10-14 11:14:50|329.85|328.15|329.86|328.16|329.86|328.16|329.85|328.15|2
1728886190000|2024-10-14 06:09:50|326.4|324.7|326.4|324.7|326.41|324.71|326.39|324.69|4
1728904500000|2024-10-14 11:15:00|329.87|328.17|329.89|328.19|329.92|328.22|329.87|328.17|11
1728886200000|2024-10-14 06:10:00|326.41|324.71|326.44|324.74|326.48|324.78|326.41|324.71|5
1728904510000|2024-10-14 11:15:10|329.9|328.2|329.91|328.21|329.92|328.22|329.89|328.19|10
1728886210000|2024-10-14 06:10:10|326.45|324.75|326.55|324.85|326.57|324.87|326.44|324.74|9
1728904520000|2024-10-14 11:15:20|329.92|328.22|329.92|328.22|329.93|328.23|329.91|328.21|13
1728886220000|2024-10-14 06:10:20|326.57|324.87|326.63|324.93|326.63|324.93|326.57|324.87|5
1728904530000|2024-10-14 11:15:30|329.91|328.21|329.8|328.1|329.92|328.22|329.8|328.1|7
1728886230000|2024-10-14 06:10:30|326.64|324.94|326.63|324.93|326.64|324.94|326.63|324.93|2
1728904540000|2024-10-14 11:15:40|329.79|328.09|329.81|328.11|329.81|328.11|329.73|328.03|16
1728886250000|2024-10-14 06:10:50|326.6|324.9|326.55|324.85|326.6|324.9|326.53|324.83|6
1728904550000|2024-10-14 11:15:50|329.83|328.13|329.81|328.11|329.83|328.13|329.81|328.11|4
1728886260000|2024-10-14 06:11:00|326.56|324.86|326.59|324.89|326.62|324.92|326.56|324.86|6
1728904560000|2024-10-14 11:16:00|329.82|328.12|329.9|328.2|329.9|328.2|329.82|328.12|6
1728886270000|2024-10-14 06:11:10|326.6|324.9|326.61|324.91|326.61|324.91|326.6|324.9|2
1728904570000|2024-10-14 11:16:10|329.92|328.22|329.93|328.23|329.94|328.24|329.81|328.11|17
1728886280000|2024-10-14 06:11:20|326.62|324.92|326.51|324.81|326.62|324.92|326.5|324.8|6
1728904580000|2024-10-14 11:16:20|329.92|328.22|329.95|328.25|329.95|328.25|329.92|328.22|15
1728886290000|2024-10-14 06:11:30|326.52|324.82|326.52|324.82|326.56|324.86|326.51|324.81|7
1728904590000|2024-10-14 11:16:30|329.94|328.24|329.93|328.23|330.03|328.33|329.93|328.23|11
1728886310000|2024-10-14 06:11:50|326.53|324.83|326.52|324.82|326.53|324.83|326.52|324.82|4
1728904600000|2024-10-14 11:16:40|329.92|328.22|329.98|328.28|329.99|328.29|329.89|328.19|11
1728886320000|2024-10-14 06:12:00|326.53|324.83|326.54|324.84|326.57|324.87|326.53|324.83|4
1728904610000|2024-10-14 11:16:50|329.97|328.27|329.93|328.23|329.97|328.27|329.93|328.23|7
1728886330000|2024-10-14 06:12:10|326.53|324.83|326.54|324.84|326.54|324.84|326.53|324.83|2
1728904620000|2024-10-14 11:17:00|329.94|328.24|330.04|328.34|330.06|328.36|329.94|328.24|12
1728886340000|2024-10-14 06:12:20|326.53|324.83|326.53|324.83|326.53|324.83|326.53|324.83|1
1728904630000|2024-10-14 11:17:10|330.03|328.33|329.76|328.06|330.03|328.33|329.76|328.06|18
1728886370000|2024-10-14 06:12:50|326.48|324.78|326.4|324.7|326.48|324.78|326.4|324.7|4
1728904640000|2024-10-14 11:17:20|329.77|328.07|329.93|328.23|329.94|328.24|329.77|328.07|19
1728886380000|2024-10-14 06:13:00|326.41|324.71|326.41|324.71|326.41|324.71|326.4|324.7|5
1728904650000|2024-10-14 11:17:30|329.91|328.21|329.94|328.24|329.95|328.25|329.89|328.19|16
1728886390000|2024-10-14 06:13:10|326.39|324.69|326.39|324.69|326.39|324.69|326.39|324.69|1
1728904660000|2024-10-14 11:17:40|329.95|328.25|329.92|328.22|329.95|328.25|329.89|328.19|13
1728886400000|2024-10-14 06:13:20|326.35|324.65|326.31|324.61|326.35|324.65|326.31|324.61|2
1728904670000|2024-10-14 11:17:50|329.93|328.23|330.03|328.33|330.04|328.34|329.93|328.23|14
1728886410000|2024-10-14 06:13:30|326.3|324.6|326.11|324.41|326.3|324.6|326.11|324.41|7
1728904680000|2024-10-14 11:18:00|330.02|328.32|329.94|328.24|330.02|328.32|329.94|328.24|13
1728886430000|2024-10-14 06:13:50|326.12|324.42|326.14|324.44|326.14|324.44|326.12|324.42|3
1728904690000|2024-10-14 11:18:10|329.93|328.23|329.94|328.24|329.94|328.24|329.91|328.21|10
1728886440000|2024-10-14 06:14:00|326.15|324.45|326.33|324.63|326.33|324.63|326.15|324.45|6
1728904700000|2024-10-14 11:18:20|329.96|328.26|329.99|328.29|329.99|328.29|329.94|328.24|8
1728886450000|2024-10-14 06:14:10|326.34|324.64|326.39|324.69|326.42|324.72|326.34|324.64|5
1728904710000|2024-10-14 11:18:30|330|328.3|329.94|328.24|330.05|328.35|329.92|328.22|17
1728886460000|2024-10-14 06:14:20|326.38|324.68|326.43|324.73|326.44|324.74|326.38|324.68|6
1728904720000|2024-10-14 11:18:40|329.93|328.23|329.92|328.22|329.94|328.24|329.92|328.22|10
1728886480000|2024-10-14 06:14:40|326.4|324.7|326.33|324.63|326.4|324.7|326.32|324.62|3
1728904730000|2024-10-14 11:18:50|329.93|328.23|329.92|328.22|329.93|328.23|329.91|328.21|6
1728886490000|2024-10-14 06:14:50|326.32|324.62|326.32|324.62|326.32|324.62|326.32|324.62|1
1728904740000|2024-10-14 11:19:00|329.91|328.21|329.91|328.21|329.91|328.21|329.91|328.21|1
1728886500000|2024-10-14 06:15:00|326.31|324.61|326.31|324.61|326.31|324.61|326.29|324.59|3
1728904750000|2024-10-14 11:19:10|329.9|328.2|329.84|328.14|329.9|328.2|329.83|328.13|13
1728886510000|2024-10-14 06:15:10|326.32|324.62|326.48|324.78|326.5|324.8|326.32|324.62|11
1728904760000|2024-10-14 11:19:20|329.82|328.12|329.86|328.16|329.87|328.17|329.82|328.12|8
1728886530000|2024-10-14 06:15:30|326.52|324.82|326.5|324.8|326.52|324.82|326.49|324.79|6
1728904770000|2024-10-14 11:19:30|329.85|328.15|329.77|328.07|329.87|328.17|329.75|328.05|11
1728886540000|2024-10-14 06:15:40|326.53|324.83|326.52|324.82|326.54|324.84|326.52|324.82|6
1728904780000|2024-10-14 11:19:40|329.76|328.06|329.74|328.04|329.77|328.07|329.74|328.04|5
1728886550000|2024-10-14 06:15:50|326.53|324.83|326.66|324.96|326.69|324.99|326.53|324.83|11
1728904790000|2024-10-14 11:19:50|329.73|328.03|329.72|328.02|329.74|328.04|329.72|328.02|4
1728886560000|2024-10-14 06:16:00|326.68|324.98|326.7|325|326.71|325.01|326.68|324.98|14
1728904800000|2024-10-14 11:20:00|329.73|328.03|329.71|328.01|329.74|328.04|329.7|328|6
1728886570000|2024-10-14 06:16:10|326.69|324.99|326.7|325|326.71|325.01|326.69|324.99|5
1728904810000|2024-10-14 11:20:10|329.72|328.02|329.73|328.03|329.73|328.03|329.7|328|9
1728886580000|2024-10-14 06:16:20|326.72|325.02|326.78|325.08|326.78|325.08|326.72|325.02|8
1728904820000|2024-10-14 11:20:20|329.69|327.99|329.79|328.09|329.79|328.09|329.69|327.99|9
1728886590000|2024-10-14 06:16:30|326.76|325.06|326.88|325.18|326.89|325.19|326.76|325.06|13
1728904830000|2024-10-14 11:20:30|329.75|328.05|329.71|328.01|329.75|328.05|329.71|328.01|6
1728886600000|2024-10-14 06:16:40|326.91|325.21|326.88|325.18|326.91|325.21|326.86|325.16|20
1728904840000|2024-10-14 11:20:40|329.7|328|329.75|328.05|329.75|328.05|329.69|327.99|11
1728886610000|2024-10-14 06:16:50|326.89|325.19|326.9|325.2|326.93|325.23|326.88|325.18|15
1728904850000|2024-10-14 11:20:50|329.76|328.06|329.79|328.09|329.79|328.09|329.76|328.06|4
1728886620000|2024-10-14 06:17:00|326.84|325.14|326.75|325.05|326.84|325.14|326.75|325.05|11
1728904860000|2024-10-14 11:21:00|329.78|328.08|329.79|328.09|329.79|328.09|329.78|328.08|2
1728886630000|2024-10-14 06:17:10|326.74|325.04|326.77|325.07|326.77|325.07|326.74|325.04|7
1728904870000|2024-10-14 11:21:10|329.8|328.1|329.86|328.16|329.86|328.16|329.8|328.1|5
1728886640000|2024-10-14 06:17:20|326.76|325.06|326.79|325.09|326.8|325.1|326.76|325.06|16
1728904880000|2024-10-14 11:21:20|329.84|328.14|329.86|328.16|329.86|328.16|329.84|328.14|5
1728886650000|2024-10-14 06:17:30|326.78|325.08|326.75|325.05|326.79|325.09|326.75|325.05|7
1728904890000|2024-10-14 11:21:30|329.84|328.14|329.82|328.12|329.85|328.15|329.8|328.1|10
1728886660000|2024-10-14 06:17:40|326.74|325.04|326.77|325.07|326.79|325.09|326.74|325.04|7
1728904900000|2024-10-14 11:21:40|329.83|328.13|329.89|328.19|329.89|328.19|329.83|328.13|7
1728886670000|2024-10-14 06:17:50|326.78|325.08|326.88|325.18|326.9|325.2|326.77|325.07|8
1728904910000|2024-10-14 11:21:50|329.87|328.17|329.92|328.22|329.92|328.22|329.87|328.17|6
1728886680000|2024-10-14 06:18:00|326.9|325.2|326.92|325.22|326.94|325.24|326.88|325.18|7
1728904920000|2024-10-14 11:22:00|329.91|328.21|329.93|328.23|329.93|328.23|329.88|328.18|8
1728886690000|2024-10-14 06:18:10|326.89|325.19|326.95|325.25|326.98|325.28|326.89|325.19|24
1728904930000|2024-10-14 11:22:10|330|328.3|329.94|328.24|330|328.3|329.93|328.23|11
1728886700000|2024-10-14 06:18:20|326.93|325.23|326.93|325.23|326.95|325.25|326.9|325.2|15
1728904940000|2024-10-14 11:22:20|329.93|328.23|329.85|328.15|329.93|328.23|329.85|328.15|8
1728886710000|2024-10-14 06:18:30|326.94|325.24|327.03|325.33|327.03|325.33|326.93|325.23|15
1728904950000|2024-10-14 11:22:30|329.87|328.17|329.91|328.21|329.92|328.22|329.87|328.17|6
1728886720000|2024-10-14 06:18:40|327.02|325.32|327.02|325.32|327.03|325.33|326.96|325.26|22
1728904960000|2024-10-14 11:22:40|329.92|328.22|329.9|328.2|329.94|328.24|329.89|328.19|10
1728886730000|2024-10-14 06:18:50|327.03|325.33|327.03|325.33|327.05|325.35|327.02|325.32|9
1728904970000|2024-10-14 11:22:50|329.89|328.19|329.93|328.23|329.93|328.23|329.89|328.19|5
1728886740000|2024-10-14 06:19:00|327.19|325.49|326.97|325.27|327.19|325.49|326.97|325.27|13
1728904980000|2024-10-14 11:23:00|329.92|328.22|329.95|328.25|329.95|328.25|329.88|328.18|12
1728886750000|2024-10-14 06:19:10|327|325.3|326.99|325.29|327.04|325.34|326.97|325.27|14
1728904990000|2024-10-14 11:23:10|329.94|328.24|329.9|328.2|329.95|328.25|329.9|328.2|8
1728886760000|2024-10-14 06:19:20|326.97|325.27|326.97|325.27|326.97|325.27|326.97|325.27|1
1728905000000|2024-10-14 11:23:20|329.91|328.21|329.79|328.09|329.91|328.21|329.79|328.09|8
1728886770000|2024-10-14 06:19:30|326.98|325.28|327.03|325.33|327.05|325.35|326.97|325.27|8
1728905010000|2024-10-14 11:23:30|329.78|328.08|329.76|328.06|329.8|328.1|329.76|328.06|10
1728886780000|2024-10-14 06:19:40|327.01|325.31|326.97|325.27|327.03|325.33|326.97|325.27|8
1728905020000|2024-10-14 11:23:40|329.75|328.05|329.64|327.94|329.75|328.05|329.64|327.94|15
1728886790000|2024-10-14 06:19:50|327.01|325.31|327.06|325.36|327.06|325.36|327.01|325.31|6
1728905030000|2024-10-14 11:23:50|329.65|327.95|329.73|328.03|329.73|328.03|329.65|327.95|4
1728905040000|2024-10-14 11:24:00|329.74|328.04|329.75|328.05|329.75|328.05|329.72|328.02|12
1728886800000|2024-10-14 06:20:00|327.08|325.38|327.06|325.36|327.08|325.38|327.06|325.36|6
1728905050000|2024-10-14 11:24:10|329.72|328.02|329.61|327.91|329.72|328.02|329.59|327.89|9
1728886810000|2024-10-14 06:20:10|327.04|325.34|327.06|325.36|327.06|325.36|327.04|325.34|2
1728905060000|2024-10-14 11:24:20|329.62|327.92|329.65|327.95|329.69|327.99|329.62|327.92|13
1728886830000|2024-10-14 06:20:30|327.08|325.38|327.06|325.36|327.08|325.38|327.06|325.36|2
1728905070000|2024-10-14 11:24:30|329.66|327.96|329.67|327.97|329.71|328.01|329.66|327.96|10
1728886840000|2024-10-14 06:20:40|327.1|325.4|327.06|325.36|327.1|325.4|327.06|325.36|8
1728905080000|2024-10-14 11:24:40|329.68|327.98|329.7|328|329.71|328.01|329.64|327.94|10
1728886850000|2024-10-14 06:20:50|327.08|325.38|327.06|325.36|327.08|325.38|327.06|325.36|2
1728905090000|2024-10-14 11:24:50|329.71|328.01|329.73|328.03|329.73|328.03|329.71|328.01|7
1728886880000|2024-10-14 06:21:20|327.02|325.32|327.04|325.34|327.04|325.34|327.02|325.32|2
1728886900000|2024-10-14 06:21:40|327.07|325.37|327.06|325.36|327.07|325.37|327.04|325.34|7
1728905100000|2024-10-14 11:25:00|329.74|328.04|329.75|328.05|329.77|328.07|329.74|328.04|5
1728886910000|2024-10-14 06:21:50|327.04|325.34|327.04|325.34|327.04|325.34|327.04|325.34|1
1728905110000|2024-10-14 11:25:10|329.74|328.04|329.64|327.94|329.75|328.05|329.64|327.94|13
1728886920000|2024-10-14 06:22:00|327.07|325.37|327.09|325.39|327.09|325.39|327.07|325.37|2
1728905120000|2024-10-14 11:25:20|329.65|327.95|329.73|328.03|329.73|328.03|329.64|327.94|14
1728886930000|2024-10-14 06:22:10|327.1|325.4|327.2|325.5|327.2|325.5|327.09|325.39|7
1728905130000|2024-10-14 11:25:30|329.72|328.02|329.63|327.93|329.73|328.03|329.63|327.93|7
1728886940000|2024-10-14 06:22:20|327.19|325.49|327.2|325.5|327.2|325.5|327.19|325.49|4
1728905140000|2024-10-14 11:25:40|329.62|327.92|329.63|327.93|329.63|327.93|329.6|327.9|8
1728886950000|2024-10-14 06:22:30|327.19|325.49|327.16|325.46|327.2|325.5|327.16|325.46|5
1728905150000|2024-10-14 11:25:50|329.64|327.94|329.59|327.89|329.64|327.94|329.59|327.89|5
1728886970000|2024-10-14 06:22:50|327.17|325.47|327.17|325.47|327.17|325.47|327.17|325.47|1
1728905160000|2024-10-14 11:26:00|329.58|327.88|329.66|327.96|329.66|327.96|329.58|327.88|11
1728886980000|2024-10-14 06:23:00|327.16|325.46|327.16|325.46|327.16|325.46|327.16|325.46|1
1728905170000|2024-10-14 11:26:10|329.62|327.92|329.63|327.93|329.63|327.93|329.62|327.92|2
1728887000000|2024-10-14 06:23:20|327.22|325.52|327.22|325.52|327.22|325.52|327.22|325.52|1
1728905180000|2024-10-14 11:26:20|329.62|327.92|329.6|327.9|329.62|327.92|329.6|327.9|4
1728887010000|2024-10-14 06:23:30|327.25|325.55|327.24|325.54|327.27|325.57|327.23|325.53|8
1728905190000|2024-10-14 11:26:30|329.61|327.91|329.61|327.91|329.62|327.92|329.6|327.9|4
1728887020000|2024-10-14 06:23:40|327.27|325.57|327.28|325.58|327.28|325.58|327.25|325.55|6
1728905200000|2024-10-14 11:26:40|329.62|327.92|329.62|327.92|329.62|327.92|329.6|327.9|5
1728887030000|2024-10-14 06:23:50|327.27|325.57|327.37|325.67|327.38|325.68|327.26|325.56|13
1728905220000|2024-10-14 11:27:00|329.59|327.89|329.59|327.89|329.59|327.89|329.59|327.89|1
1728887040000|2024-10-14 06:24:00|327.39|325.69|327.46|325.76|327.47|325.77|327.37|325.67|12
1728905230000|2024-10-14 11:27:10|329.6|327.9|329.61|327.91|329.61|327.91|329.59|327.89|6
1728887050000|2024-10-14 06:24:10|327.51|325.81|327.46|325.76|327.51|325.81|327.46|325.76|5
1728905240000|2024-10-14 11:27:20|329.58|327.88|329.62|327.92|329.62|327.92|329.53|327.83|11
1728887070000|2024-10-14 06:24:30|327.51|325.81|327.5|325.8|327.51|325.81|327.5|325.8|2
1728905250000|2024-10-14 11:27:30|329.61|327.91|329.6|327.9|329.61|327.91|329.55|327.85|9
1728887080000|2024-10-14 06:24:40|327.48|325.78|327.48|325.78|327.48|325.78|327.48|325.78|1
1728905260000|2024-10-14 11:27:40|329.59|327.89|329.6|327.9|329.6|327.9|329.59|327.89|10
1728905270000|2024-10-14 11:27:50|329.59|327.89|329.59|327.89|329.6|327.9|329.59|327.89|3
1728887100000|2024-10-14 06:25:00|327.55|325.85|327.56|325.86|327.56|325.86|327.55|325.85|4
1728905280000|2024-10-14 11:28:00|329.56|327.86|329.59|327.89|329.59|327.89|329.55|327.85|8
1728887110000|2024-10-14 06:25:10|327.55|325.85|327.53|325.83|327.55|325.85|327.52|325.82|10
1728905290000|2024-10-14 11:28:10|329.6|327.9|329.74|328.04|329.75|328.05|329.6|327.9|12
1728887120000|2024-10-14 06:25:20|327.52|325.82|327.53|325.83|327.56|325.86|327.52|325.82|18
1728905300000|2024-10-14 11:28:20|329.75|328.05|329.73|328.03|329.75|328.05|329.72|328.02|8
1728887130000|2024-10-14 06:25:30|327.52|325.82|327.56|325.86|327.59|325.89|327.52|325.82|17
1728905310000|2024-10-14 11:28:30|329.74|328.04|329.75|328.05|329.78|328.08|329.74|328.04|6
1728887140000|2024-10-14 06:25:40|327.53|325.83|327.58|325.88|327.58|325.88|327.53|325.83|11
1728905320000|2024-10-14 11:28:40|329.74|328.04|329.74|328.04|329.75|328.05|329.72|328.02|10
1728887150000|2024-10-14 06:25:50|327.55|325.85|327.57|325.87|327.58|325.88|327.55|325.85|8
1728905330000|2024-10-14 11:28:50|329.75|328.05|329.75|328.05|329.76|328.06|329.74|328.04|7
1728887160000|2024-10-14 06:26:00|327.58|325.88|327.66|325.96|327.68|325.98|327.58|325.88|6
1728905340000|2024-10-14 11:29:00|329.76|328.06|329.76|328.06|329.77|328.07|329.75|328.05|6
1728887170000|2024-10-14 06:26:10|327.68|325.98|327.68|325.98|327.68|325.98|327.68|325.98|1
1728905350000|2024-10-14 11:29:10|329.77|328.07|329.75|328.05|329.77|328.07|329.74|328.04|8
1728887180000|2024-10-14 06:26:20|327.67|325.97|327.59|325.89|327.67|325.97|327.59|325.89|4
1728905360000|2024-10-14 11:29:20|329.74|328.04|329.73|328.03|329.75|328.05|329.73|328.03|6
1728887200000|2024-10-14 06:26:40|327.6|325.9|327.6|325.9|327.6|325.9|327.6|325.9|1
1728905370000|2024-10-14 11:29:30|329.75|328.05|329.8|328.1|329.8|328.1|329.74|328.04|16
1728887210000|2024-10-14 06:26:50|327.61|325.91|327.62|325.92|327.62|325.92|327.61|325.91|2
1728905390000|2024-10-14 11:29:50|329.81|328.11|329.81|328.11|329.81|328.11|329.81|328.11|1
1728887220000|2024-10-14 06:27:00|327.63|325.93|327.63|325.93|327.63|325.93|327.63|325.93|1
1728887240000|2024-10-14 06:27:20|327.64|325.94|327.64|325.94|327.65|325.95|327.64|325.94|7
1728905400000|2024-10-14 11:30:00|329.79|328.09|329.82|328.12|329.83|328.13|329.79|328.09|6
1728887260000|2024-10-14 06:27:40|327.7|326|327.68|325.98|327.7|326|327.68|325.98|4
1728905410000|2024-10-14 11:30:10|329.83|328.13|329.84|328.14|329.84|328.14|329.83|328.13|2
1728887270000|2024-10-14 06:27:50|327.69|325.99|327.68|325.98|327.71|326.01|327.68|325.98|8
1728905420000|2024-10-14 11:30:20|329.85|328.15|329.86|328.16|329.86|328.16|329.85|328.15|2
1728887280000|2024-10-14 06:28:00|327.69|325.99|327.7|326|327.7|326|327.69|325.99|2
1728905430000|2024-10-14 11:30:30|329.87|328.17|330|328.3|330|328.3|329.87|328.17|4
1728887290000|2024-10-14 06:28:10|327.8|326.1|327.89|326.19|327.94|326.24|327.8|326.1|6
1728905440000|2024-10-14 11:30:40|330.02|328.32|330.37|328.67|330.53|328.83|330.02|328.32|19
1728887300000|2024-10-14 06:28:20|327.87|326.17|327.85|326.15|327.87|326.17|327.85|326.15|3
1728905450000|2024-10-14 11:30:50|330.36|328.66|330.4|328.7|330.41|328.71|330.35|328.65|10
1728887310000|2024-10-14 06:28:30|327.87|326.17|327.86|326.16|327.87|326.17|327.86|326.16|4
1728905460000|2024-10-14 11:31:00|330.41|328.71|330.39|328.69|330.42|328.72|330.39|328.69|17
1728887320000|2024-10-14 06:28:40|327.85|326.15|328|326.3|328.07|326.37|327.85|326.15|12
1728905470000|2024-10-14 11:31:10|330.38|328.68|330.24|328.54|330.38|328.68|330.23|328.53|22
1728887330000|2024-10-14 06:28:50|327.91|326.21|327.91|326.21|327.91|326.21|327.91|326.21|1
1728905480000|2024-10-14 11:31:20|330.23|328.53|330.21|328.51|330.23|328.53|330.16|328.46|8
1728887340000|2024-10-14 06:29:00|327.9|326.2|328.12|326.42|328.13|326.43|327.89|326.19|9
1728905490000|2024-10-14 11:31:30|330.2|328.5|330.45|328.75|330.49|328.79|330.2|328.5|17
1728887350000|2024-10-14 06:29:10|328.1|326.4|328.11|326.41|328.14|326.44|328.1|326.4|10
1728905510000|2024-10-14 11:31:50|330.47|328.77|330.54|328.84|330.56|328.86|330.46|328.76|12
1728887360000|2024-10-14 06:29:20|328.1|326.4|328.25|326.55|328.25|326.55|328.1|326.4|13
1728905520000|2024-10-14 11:32:00|330.58|328.88|330.55|328.85|330.58|328.88|330.55|328.85|4
1728887370000|2024-10-14 06:29:30|328.24|326.54|328.2|326.5|328.25|326.55|328.2|326.5|7
1728905530000|2024-10-14 11:32:10|330.54|328.84|330.54|328.84|330.54|328.84|330.54|328.84|1
1728887380000|2024-10-14 06:29:40|328.12|326.42|328.07|326.37|328.12|326.42|328.04|326.34|10
1728905560000|2024-10-14 11:32:40|330.42|328.72|330.31|328.61|330.42|328.72|330.31|328.61|2
1728887390000|2024-10-14 06:29:50|328.06|326.36|328.05|326.35|328.07|326.37|328.05|326.35|4
1728905580000|2024-10-14 11:33:00|330.38|328.68|330.46|328.76|330.46|328.76|330.38|328.68|2
1728887400000|2024-10-14 06:30:00|328.03|326.33|328|326.3|328.03|326.33|327.99|326.29|3
1728905590000|2024-10-14 11:33:10|330.58|328.88|330.54|328.84|330.64|328.94|330.54|328.84|12
1728887410000|2024-10-14 06:30:10|327.98|326.28|328.01|326.31|328.02|326.32|327.92|326.22|13
1728905600000|2024-10-14 11:33:20|330.52|328.82|330.31|328.61|330.53|328.83|330.31|328.61|8
1728887420000|2024-10-14 06:30:20|327.99|326.29|327.99|326.29|327.99|326.29|327.95|326.25|5
1728905610000|2024-10-14 11:33:30|330.34|328.64|330.34|328.64|330.34|328.64|330.34|328.64|1
1728887430000|2024-10-14 06:30:30|328|326.3|328.05|326.35|328.05|326.35|328|326.3|3
1728905620000|2024-10-14 11:33:40|330.35|328.65|330.55|328.85|330.55|328.85|330.35|328.65|6
1728887440000|2024-10-14 06:30:40|328.04|326.34|328.03|326.33|328.04|326.34|328.03|326.33|2
1728905630000|2024-10-14 11:33:50|330.54|328.84|330.56|328.86|330.57|328.87|330.52|328.82|6
1728887460000|2024-10-14 06:31:00|327.93|326.23|327.9|326.2|327.93|326.23|327.9|326.2|2
1728905640000|2024-10-14 11:34:00|330.57|328.87|330.58|328.88|330.58|328.88|330.54|328.84|7
1728887470000|2024-10-14 06:31:10|328|326.3|328.02|326.32|328.04|326.34|327.99|326.29|9
1728905650000|2024-10-14 11:34:10|330.59|328.89|330.58|328.88|330.62|328.92|330.58|328.88|7
1728887480000|2024-10-14 06:31:20|328.03|326.33|327.98|326.28|328.08|326.38|327.98|326.28|12
1728905660000|2024-10-14 11:34:20|330.59|328.89|330.54|328.84|330.59|328.89|330.54|328.84|11
1728887490000|2024-10-14 06:31:30|327.99|326.29|327.98|326.28|327.99|326.29|327.97|326.27|9
1728905670000|2024-10-14 11:34:30|330.38|328.68|330.36|328.66|330.38|328.68|330.36|328.66|7
1728887500000|2024-10-14 06:31:40|327.99|326.29|327.98|326.28|327.99|326.29|327.98|326.28|2
1728905680000|2024-10-14 11:34:40|330.38|328.68|330.4|328.7|330.4|328.7|330.38|328.68|3
1728887510000|2024-10-14 06:31:50|327.99|326.29|328|326.3|328|326.3|327.99|326.29|2
1728905690000|2024-10-14 11:34:50|330.39|328.69|330.39|328.69|330.4|328.7|330.38|328.68|4
1728887520000|2024-10-14 06:32:00|327.99|326.29|327.99|326.29|327.99|326.29|327.99|326.29|1
1728905700000|2024-10-14 11:35:00|330.41|328.71|330.5|328.8|330.5|328.8|330.41|328.71|9
1728887530000|2024-10-14 06:32:10|328|326.3|328|326.3|328|326.3|328|326.3|1
1728905710000|2024-10-14 11:35:10|330.48|328.78|330.54|328.84|330.56|328.86|330.48|328.78|10
1728887550000|2024-10-14 06:32:30|327.99|326.29|327.98|326.28|327.99|326.29|327.98|326.28|2
1728905720000|2024-10-14 11:35:20|330.53|328.83|330.55|328.85|330.57|328.87|330.52|328.82|7
1728887560000|2024-10-14 06:32:40|327.9|326.2|327.88|326.18|327.9|326.2|327.88|326.18|3
1728905730000|2024-10-14 11:35:30|330.56|328.86|330.65|328.95|330.66|328.96|330.55|328.85|13
1728887570000|2024-10-14 06:32:50|327.87|326.17|327.79|326.09|327.87|326.17|327.67|325.97|11
1728905740000|2024-10-14 11:35:40|330.64|328.94|330.6|328.9|330.64|328.94|330.6|328.9|5
1728887580000|2024-10-14 06:33:00|327.8|326.1|327.76|326.06|327.8|326.1|327.76|326.06|7
1728905750000|2024-10-14 11:35:50|330.55|328.85|330.49|328.79|330.55|328.85|330.49|328.79|3
1728887590000|2024-10-14 06:33:10|327.66|325.96|327.86|326.16|327.87|326.17|327.66|325.96|8
1728905760000|2024-10-14 11:36:00|330.53|328.83|330.49|328.79|330.53|328.83|330.49|328.79|3
1728887600000|2024-10-14 06:33:20|327.87|326.17|327.8|326.1|327.89|326.19|327.79|326.09|16
1728905780000|2024-10-14 11:36:20|330.41|328.71|330.29|328.59|330.41|328.71|330.29|328.59|6
1728887610000|2024-10-14 06:33:30|327.79|326.09|327.8|326.1|327.8|326.1|327.79|326.09|2
1728905790000|2024-10-14 11:36:30|330.39|328.69|330.43|328.73|330.43|328.73|330.39|328.69|2
1728887620000|2024-10-14 06:33:40|327.81|326.11|327.87|326.17|327.88|326.18|327.8|326.1|8
1728905800000|2024-10-14 11:36:40|330.41|328.71|330.41|328.71|330.43|328.73|330.36|328.66|12
1728887630000|2024-10-14 06:33:50|327.86|326.16|327.87|326.17|327.87|326.17|327.84|326.14|9
1728905810000|2024-10-14 11:36:50|330.44|328.74|330.5|328.8|330.52|328.82|330.44|328.74|12
1728887640000|2024-10-14 06:34:00|327.86|326.16|327.82|326.12|327.86|326.16|327.82|326.12|3
1728905820000|2024-10-14 11:37:00|330.49|328.79|330.49|328.79|330.49|328.79|330.49|328.79|1
1728887650000|2024-10-14 06:34:10|327.86|326.16|327.83|326.13|327.87|326.17|327.83|326.13|4
1728905830000|2024-10-14 11:37:10|330.41|328.71|330.31|328.61|330.41|328.71|330.29|328.59|10
1728887660000|2024-10-14 06:34:20|327.8|326.1|327.72|326.02|327.8|326.1|327.72|326.02|5
1728905840000|2024-10-14 11:37:20|330.29|328.59|330.43|328.73|330.43|328.73|330.29|328.59|11
1728887670000|2024-10-14 06:34:30|327.77|326.07|327.8|326.1|327.8|326.1|327.77|326.07|2
1728905850000|2024-10-14 11:37:30|330.45|328.75|330.39|328.69|330.49|328.79|330.39|328.69|10
1728887680000|2024-10-14 06:34:40|327.85|326.15|327.84|326.14|327.85|326.15|327.84|326.14|2
1728905860000|2024-10-14 11:37:40|330.38|328.68|330.3|328.6|330.38|328.68|330.3|328.6|7
1728887690000|2024-10-14 06:34:50|327.82|326.12|327.8|326.1|327.82|326.12|327.8|326.1|3
1728905870000|2024-10-14 11:37:50|330.29|328.59|330.32|328.62|330.35|328.65|330.29|328.59|9
1728887730000|2024-10-14 06:35:30|327.86|326.16|327.85|326.15|327.86|326.16|327.85|326.15|2
1728905880000|2024-10-14 11:38:00|330.33|328.63|330.37|328.67|330.4|328.7|330.33|328.63|9
1728887750000|2024-10-14 06:35:50|327.89|326.19|327.85|326.15|327.89|326.19|327.85|326.15|2
1728905890000|2024-10-14 11:38:10|330.39|328.69|330.28|328.58|330.39|328.69|330.28|328.58|10
1728887770000|2024-10-14 06:36:10|327.79|326.09|327.73|326.03|327.79|326.09|327.73|326.03|2
1728905900000|2024-10-14 11:38:20|330.29|328.59|330.28|328.58|330.29|328.59|330.28|328.58|2
1728887780000|2024-10-14 06:36:20|327.79|326.09|327.86|326.16|327.86|326.16|327.79|326.09|2
1728905910000|2024-10-14 11:38:30|330.29|328.59|330.32|328.62|330.35|328.65|330.29|328.59|14
1728887790000|2024-10-14 06:36:30|327.85|326.15|327.85|326.15|327.85|326.15|327.85|326.15|1
1728905920000|2024-10-14 11:38:40|330.33|328.63|330.29|328.59|330.33|328.63|330.29|328.59|8
1728887860000|2024-10-14 06:37:40|327.91|326.21|328.18|326.48|328.2|326.5|327.88|326.18|14
1728905930000|2024-10-14 11:38:50|330.28|328.58|330.3|328.6|330.3|328.6|330.28|328.58|5
1728887870000|2024-10-14 06:37:50|328.09|326.39|328.06|326.36|328.09|326.39|328.06|326.36|5
1728905950000|2024-10-14 11:39:10|330.29|328.59|330.31|328.61|330.32|328.62|330.24|328.54|10
1728887880000|2024-10-14 06:38:00|328.11|326.41|328.36|326.66|328.37|326.67|328.11|326.41|14
1728905960000|2024-10-14 11:39:20|330.32|328.62|330.49|328.79|330.49|328.79|330.32|328.62|11
1728887890000|2024-10-14 06:38:10|328.34|326.64|328.33|326.63|328.36|326.66|328.33|326.63|8
1728905970000|2024-10-14 11:39:30|330.5|328.8|330.52|328.82|330.52|328.82|330.48|328.78|11
1728887900000|2024-10-14 06:38:20|328.34|326.64|328.34|326.64|328.34|326.64|328.34|326.64|1
1728905980000|2024-10-14 11:39:40|330.51|328.81|330.48|328.78|330.51|328.81|330.47|328.77|5
1728887910000|2024-10-14 06:38:30|328.33|326.63|328.23|326.53|328.33|326.63|328.22|326.52|11
1728905990000|2024-10-14 11:39:50|330.46|328.76|330.36|328.66|330.46|328.76|330.35|328.65|12
1728887920000|2024-10-14 06:38:40|328.24|326.54|328.3|326.6|328.31|326.61|328.2|326.5|16
1728906000000|2024-10-14 11:40:00|330.35|328.65|330.25|328.55|330.35|328.65|330.22|328.52|11
1728887930000|2024-10-14 06:38:50|328.29|326.59|328.27|326.57|328.31|326.61|328.27|326.57|6
1728906010000|2024-10-14 11:40:10|330.33|328.63|330.39|328.69|330.4|328.7|330.32|328.62|8
1728887950000|2024-10-14 06:39:10|328.21|326.51|328.23|326.53|328.3|326.6|328.21|326.51|12
1728906020000|2024-10-14 11:40:20|330.38|328.68|330.35|328.65|330.39|328.69|330.35|328.65|4
1728887960000|2024-10-14 06:39:20|328.25|326.55|328.22|326.52|328.25|326.55|328.21|326.51|4
1728906030000|2024-10-14 11:40:30|330.31|328.61|330.29|328.59|330.31|328.61|330.29|328.59|6
1728887970000|2024-10-14 06:39:30|328.21|326.51|328.21|326.51|328.22|326.52|328.2|326.5|4
1728906040000|2024-10-14 11:40:40|330.28|328.58|330.3|328.6|330.3|328.6|330.28|328.58|3
1728887980000|2024-10-14 06:39:40|328.2|326.5|328.2|326.5|328.2|326.5|328.2|326.5|1
1728906050000|2024-10-14 11:40:50|330.31|328.61|330.31|328.61|330.31|328.61|330.31|328.61|1
1728888000000|2024-10-14 06:40:00|328.22|326.52|328.22|326.52|328.22|326.52|328.22|326.52|1
1728906060000|2024-10-14 11:41:00|330.35|328.65|330.43|328.73|330.43|328.73|330.35|328.65|7
1728888010000|2024-10-14 06:40:10|328.28|326.58|328.25|326.55|328.28|326.58|328.24|326.54|11
1728906070000|2024-10-14 11:41:10|330.44|328.74|330.54|328.84|330.55|328.85|330.38|328.68|11
1728888020000|2024-10-14 06:40:20|328.24|326.54|328.18|326.48|328.25|326.55|328.17|326.47|8
1728906080000|2024-10-14 11:41:20|330.62|328.92|330.69|328.99|330.69|328.99|330.61|328.91|12
1728888030000|2024-10-14 06:40:30|328.17|326.47|328.14|326.44|328.17|326.47|328.13|326.43|13
1728906090000|2024-10-14 11:41:30|330.7|329|330.68|328.98|330.71|329.01|330.67|328.97|8
1728888040000|2024-10-14 06:40:40|328.19|326.49|328.19|326.49|328.2|326.5|328.18|326.48|11
1728906100000|2024-10-14 11:41:40|330.67|328.97|330.69|328.99|330.69|328.99|330.62|328.92|7
1728888050000|2024-10-14 06:40:50|328.18|326.48|328.07|326.37|328.19|326.49|328.07|326.37|10
1728906110000|2024-10-14 11:41:50|330.71|329.01|330.7|329|330.71|329.01|330.7|329|4
1728888060000|2024-10-14 06:41:00|328.09|326.39|327.95|326.25|328.09|326.39|327.95|326.25|9
1728906120000|2024-10-14 11:42:00|330.71|329.01|330.69|328.99|330.71|329.01|330.67|328.97|6
1728888080000|2024-10-14 06:41:20|327.9|326.2|327.88|326.18|327.91|326.21|327.88|326.18|5
1728906130000|2024-10-14 11:42:10|330.7|329|330.82|329.12|330.88|329.18|330.7|329|15
1728888090000|2024-10-14 06:41:30|327.84|326.14|327.87|326.17|327.88|326.18|327.8|326.1|8
1728906140000|2024-10-14 11:42:20|330.81|329.11|330.92|329.22|330.92|329.22|330.81|329.11|7
1728888100000|2024-10-14 06:41:40|327.88|326.18|327.88|326.18|327.92|326.22|327.88|326.18|12
1728906150000|2024-10-14 11:42:30|330.91|329.21|330.82|329.12|330.91|329.21|330.79|329.09|13
1728888110000|2024-10-14 06:41:50|327.89|326.19|327.88|326.18|327.89|326.19|327.88|326.18|4
1728906160000|2024-10-14 11:42:40|330.8|329.1|330.78|329.08|330.8|329.1|330.78|329.08|3
1728888120000|2024-10-14 06:42:00|327.89|326.19|327.89|326.19|327.89|326.19|327.88|326.18|3
1728906170000|2024-10-14 11:42:50|330.79|329.09|330.73|329.03|330.79|329.09|330.72|329.02|8
1728888130000|2024-10-14 06:42:10|327.9|326.2|327.91|326.21|328|326.3|327.9|326.2|11
1728906180000|2024-10-14 11:43:00|330.77|329.07|330.84|329.14|330.85|329.15|330.77|329.07|6
1728888140000|2024-10-14 06:42:20|327.9|326.2|327.93|326.23|327.93|326.23|327.9|326.2|3
1728906190000|2024-10-14 11:43:10|330.85|329.15|330.88|329.18|330.88|329.18|330.85|329.15|4
1728888150000|2024-10-14 06:42:30|327.92|326.22|327.89|326.19|327.92|326.22|327.88|326.18|5
1728906200000|2024-10-14 11:43:20|330.85|329.15|330.79|329.09|330.85|329.15|330.79|329.09|6
1728888160000|2024-10-14 06:42:40|327.9|326.2|327.92|326.22|327.93|326.23|327.89|326.19|11
1728906220000|2024-10-14 11:43:40|330.77|329.07|330.78|329.08|330.79|329.09|330.76|329.06|5
1728888170000|2024-10-14 06:42:50|327.95|326.25|327.97|326.27|327.97|326.27|327.95|326.25|5
1728906230000|2024-10-14 11:43:50|330.77|329.07|330.7|329|330.77|329.07|330.7|329|13
1728888180000|2024-10-14 06:43:00|328|326.3|327.97|326.27|328|326.3|327.96|326.26|10
1728906240000|2024-10-14 11:44:00|330.71|329.01|330.7|329|330.71|329.01|330.7|329|2
1728888190000|2024-10-14 06:43:10|327.98|326.28|327.97|326.27|327.98|326.28|327.97|326.27|4
1728906250000|2024-10-14 11:44:10|330.71|329.01|330.69|328.99|330.71|329.01|330.68|328.98|6
1728888200000|2024-10-14 06:43:20|327.95|326.25|327.97|326.27|327.97|326.27|327.94|326.24|8
1728906260000|2024-10-14 11:44:20|330.71|329.01|330.73|329.03|330.73|329.03|330.71|329.01|2
1728888210000|2024-10-14 06:43:30|327.96|326.26|328.04|326.34|328.04|326.34|327.87|326.17|16
1728906280000|2024-10-14 11:44:40|330.72|329.02|330.62|328.92|330.72|329.02|330.6|328.9|8
1728888220000|2024-10-14 06:43:40|328.03|326.33|327.98|326.28|328.04|326.34|327.96|326.26|16
1728906300000|2024-10-14 11:45:00|330.68|328.98|330.53|328.83|330.72|329.02|330.53|328.83|17
1728888230000|2024-10-14 06:43:50|327.97|326.27|328|326.3|328|326.3|327.97|326.27|12
1728906310000|2024-10-14 11:45:10|330.51|328.81|330.62|328.92|330.63|328.93|330.51|328.81|10
1728888250000|2024-10-14 06:44:10|327.99|326.29|327.98|326.28|327.99|326.29|327.98|326.28|2
1728906320000|2024-10-14 11:45:20|330.68|328.98|330.69|328.99|330.73|329.03|330.68|328.98|7
1728888260000|2024-10-14 06:44:20|327.99|326.29|328.01|326.31|328.03|326.33|327.99|326.29|12
1728906330000|2024-10-14 11:45:30|330.68|328.98|330.67|328.97|330.69|328.99|330.66|328.96|8
1728888270000|2024-10-14 06:44:30|328|326.3|328|326.3|328.01|326.31|327.99|326.29|9
1728906340000|2024-10-14 11:45:40|330.66|328.96|330.69|328.99|330.72|329.02|330.66|328.96|7
1728888280000|2024-10-14 06:44:40|328.01|326.31|328.02|326.32|328.03|326.33|328.01|326.31|3
1728906350000|2024-10-14 11:45:50|330.72|329.02|330.71|329.01|330.72|329.02|330.71|329.01|8
1728888290000|2024-10-14 06:44:50|328.01|326.31|328.02|326.32|328.02|326.32|327.99|326.29|7
1728906360000|2024-10-14 11:46:00|330.7|329|330.71|329.01|330.71|329.01|330.68|328.98|10
1728888300000|2024-10-14 06:45:00|327.93|326.23|327.88|326.18|327.93|326.23|327.87|326.17|18
1728906370000|2024-10-14 11:46:10|330.73|329.03|330.7|329|330.73|329.03|330.7|329|5
1728888310000|2024-10-14 06:45:10|327.89|326.19|327.99|326.29|328.02|326.32|327.89|326.19|14
1728906380000|2024-10-14 11:46:20|330.71|329.01|330.77|329.07|330.77|329.07|330.71|329.01|9
1728888320000|2024-10-14 06:45:20|327.98|326.28|327.88|326.18|327.99|326.29|327.88|326.18|9
1728906390000|2024-10-14 11:46:30|330.78|329.08|330.76|329.06|330.78|329.08|330.74|329.04|4
1728888330000|2024-10-14 06:45:30|327.87|326.17|327.79|326.09|327.87|326.17|327.77|326.07|10
1728906400000|2024-10-14 11:46:40|330.75|329.05|330.63|328.93|330.75|329.05|330.63|328.93|10
1728888340000|2024-10-14 06:45:40|327.78|326.08|327.78|326.08|327.79|326.09|327.77|326.07|9
1728906410000|2024-10-14 11:46:50|330.64|328.94|330.64|328.94|330.64|328.94|330.63|328.93|3
1728888350000|2024-10-14 06:45:50|327.79|326.09|327.85|326.15|327.85|326.15|327.77|326.07|13
1728906420000|2024-10-14 11:47:00|330.61|328.91|330.59|328.89|330.61|328.91|330.57|328.87|4
1728888360000|2024-10-14 06:46:00|327.87|326.17|327.86|326.16|327.89|326.19|327.86|326.16|8
1728906430000|2024-10-14 11:47:10|330.6|328.9|330.56|328.86|330.66|328.96|330.53|328.83|14
1728888370000|2024-10-14 06:46:10|327.85|326.15|327.74|326.04|327.85|326.15|327.74|326.04|4
1728906440000|2024-10-14 11:47:20|330.55|328.85|330.55|328.85|330.55|328.85|330.54|328.84|5
1728888380000|2024-10-14 06:46:20|327.72|326.02|327.73|326.03|327.73|326.03|327.72|326.02|2
1728906450000|2024-10-14 11:47:30|330.54|328.84|330.65|328.95|330.66|328.96|330.54|328.84|11
1728888390000|2024-10-14 06:46:30|327.75|326.05|327.68|325.98|327.75|326.05|327.67|325.97|13
1728906460000|2024-10-14 11:47:40|330.67|328.97|330.66|328.96|330.75|329.05|330.66|328.96|16
1728888400000|2024-10-14 06:46:40|327.67|325.97|327.82|326.12|327.89|326.19|327.67|325.97|18
1728906470000|2024-10-14 11:47:50|330.67|328.97|330.65|328.95|330.69|328.99|330.65|328.95|10
1728888410000|2024-10-14 06:46:50|327.81|326.11|327.79|326.09|327.81|326.11|327.74|326.04|8
1728906480000|2024-10-14 11:48:00|330.67|328.97|330.59|328.89|330.68|328.98|330.59|328.89|9
1728888420000|2024-10-14 06:47:00|327.78|326.08|327.73|326.03|327.78|326.08|327.73|326.03|5
1728906490000|2024-10-14 11:48:10|330.56|328.86|330.53|328.83|330.56|328.86|330.53|328.83|6
1728888430000|2024-10-14 06:47:10|327.67|325.97|327.7|326|327.71|326.01|327.66|325.96|8
1728906500000|2024-10-14 11:48:20|330.5|328.8|330.55|328.85|330.55|328.85|330.47|328.77|10
1728888440000|2024-10-14 06:47:20|327.69|325.99|327.68|325.98|327.7|326|327.67|325.97|5
1728906510000|2024-10-14 11:48:30|330.56|328.86|330.51|328.81|330.56|328.86|330.5|328.8|10
1728888450000|2024-10-14 06:47:30|327.67|325.97|327.67|325.97|327.68|325.98|327.67|325.97|7
1728906520000|2024-10-14 11:48:40|330.46|328.76|330.43|328.73|330.46|328.76|330.41|328.71|10
1728888460000|2024-10-14 06:47:40|327.66|325.96|327.67|325.97|327.67|325.97|327.66|325.96|2
1728906530000|2024-10-14 11:48:50|330.44|328.74|330.5|328.8|330.54|328.84|330.44|328.74|22
1728888470000|2024-10-14 06:47:50|327.66|325.96|327.67|325.97|327.67|325.97|327.66|325.96|4
1728906540000|2024-10-14 11:49:00|330.48|328.78|330.51|328.81|330.54|328.84|330.44|328.74|21
1728888480000|2024-10-14 06:48:00|327.71|326.01|327.78|326.08|327.79|326.09|327.71|326.01|9
1728906550000|2024-10-14 11:49:10|330.5|328.8|330.52|328.82|330.52|328.82|330.5|328.8|7
1728888490000|2024-10-14 06:48:10|327.77|326.07|327.85|326.15|327.85|326.15|327.77|326.07|7
1728906560000|2024-10-14 11:49:20|330.53|328.83|330.54|328.84|330.54|328.84|330.52|328.82|4
1728888500000|2024-10-14 06:48:20|327.86|326.16|327.85|326.15|327.87|326.17|327.84|326.14|7
1728906570000|2024-10-14 11:49:30|330.53|328.83|330.5|328.8|330.53|328.83|330.5|328.8|2
1728888510000|2024-10-14 06:48:30|327.84|326.14|327.84|326.14|327.85|326.15|327.79|326.09|18
1728906580000|2024-10-14 11:49:40|330.48|328.78|330.35|328.65|330.49|328.79|330.34|328.64|16
1728888520000|2024-10-14 06:48:40|327.83|326.13|327.85|326.15|327.89|326.19|327.83|326.13|9
1728906590000|2024-10-14 11:49:50|330.37|328.67|330.39|328.69|330.41|328.71|330.36|328.66|12
1728888530000|2024-10-14 06:48:50|327.82|326.12|327.81|326.11|327.82|326.12|327.81|326.11|2
1728906600000|2024-10-14 11:50:00|330.37|328.67|330.26|328.56|330.37|328.67|330.26|328.56|6
1728888540000|2024-10-14 06:49:00|327.84|326.14|328.37|326.67|328.37|326.67|327.84|326.14|17
1728906610000|2024-10-14 11:50:10|330.27|328.57|330.26|328.56|330.28|328.58|330.25|328.55|14
1728888550000|2024-10-14 06:49:10|328.38|326.68|328.38|326.68|328.38|326.68|328.35|326.65|13
1728906620000|2024-10-14 11:50:20|330.27|328.57|330.34|328.64|330.34|328.64|330.26|328.56|8
1728888570000|2024-10-14 06:49:30|328.36|326.66|328.38|326.68|328.38|326.68|328.36|326.66|2
1728906630000|2024-10-14 11:50:30|330.35|328.65|330.33|328.63|330.36|328.66|330.33|328.63|3
1728888610000|2024-10-14 06:50:10|328.33|326.63|328.38|326.68|328.38|326.68|328.33|326.63|2
1728906640000|2024-10-14 11:50:40|330.3|328.6|330.32|328.62|330.33|328.63|330.3|328.6|5
1728888640000|2024-10-14 06:50:40|328.37|326.67|328.37|326.67|328.37|326.67|328.37|326.67|1
1728906650000|2024-10-14 11:50:50|330.29|328.59|330.33|328.63|330.33|328.63|330.29|328.59|5
1728888650000|2024-10-14 06:50:50|328.38|326.68|328.38|326.68|328.38|326.68|328.37|326.67|7
1728906660000|2024-10-14 11:51:00|330.32|328.62|330.32|328.62|330.33|328.63|330.32|328.62|9
1728888660000|2024-10-14 06:51:00|328.39|326.69|328.4|326.7|328.4|326.7|328.39|326.69|2
1728906670000|2024-10-14 11:51:10|330.33|328.63|330.49|328.79|330.52|328.82|330.33|328.63|16
1728888670000|2024-10-14 06:51:10|328.41|326.71|328.42|326.72|328.42|326.72|328.41|326.71|2
1728906680000|2024-10-14 11:51:20|330.47|328.77|330.45|328.75|330.48|328.78|330.45|328.75|7
1728888700000|2024-10-14 06:51:40|328.6|326.9|328.7|327|328.74|327.04|328.6|326.9|9
1728906690000|2024-10-14 11:51:30|330.47|328.77|330.52|328.82|330.52|328.82|330.47|328.77|6
1728888710000|2024-10-14 06:51:50|328.64|326.94|328.54|326.84|328.64|326.94|328.54|326.84|5
1728906700000|2024-10-14 11:51:40|330.51|328.81|330.38|328.68|330.52|328.82|330.36|328.66|12
1728888720000|2024-10-14 06:52:00|328.52|326.82|328.47|326.77|328.52|326.82|328.47|326.77|2
1728906710000|2024-10-14 11:51:50|330.4|328.7|330.32|328.62|330.4|328.7|330.31|328.61|11
1728888730000|2024-10-14 06:52:10|328.5|326.8|328.35|326.65|328.5|326.8|328.35|326.65|10
1728906720000|2024-10-14 11:52:00|330.36|328.66|330.33|328.63|330.45|328.75|330.33|328.63|14
1728888740000|2024-10-14 06:52:20|328.34|326.64|328.34|326.64|328.34|326.64|328.34|326.64|1
1728906730000|2024-10-14 11:52:10|330.34|328.64|330.35|328.65|330.38|328.68|330.32|328.62|10
1728888750000|2024-10-14 06:52:30|328.38|326.68|328.42|326.72|328.46|326.76|328.38|326.68|8
1728906740000|2024-10-14 11:52:20|330.34|328.64|330.25|328.55|330.35|328.65|330.25|328.55|16
1728888760000|2024-10-14 06:52:40|328.41|326.71|328.53|326.83|328.54|326.84|328.4|326.7|11
1728906750000|2024-10-14 11:52:30|330.26|328.56|330.25|328.55|330.26|328.56|330.23|328.53|9
1728888770000|2024-10-14 06:52:50|328.52|326.82|328.53|326.83|328.53|326.83|328.5|326.8|7
1728906760000|2024-10-14 11:52:40|330.27|328.57|330.3|328.6|330.31|328.61|330.27|328.57|7
1728888780000|2024-10-14 06:53:00|328.52|326.82|328.52|326.82|328.53|326.83|328.51|326.81|5
1728906780000|2024-10-14 11:53:00|330.29|328.59|330.26|328.56|330.29|328.59|330.14|328.44|15
1728888790000|2024-10-14 06:53:10|328.53|326.83|328.59|326.89|328.59|326.89|328.53|326.83|3
1728906790000|2024-10-14 11:53:10|330.23|328.53|330.11|328.41|330.23|328.53|330.11|328.41|7
1728888860000|2024-10-14 06:54:20|328.56|326.86|328.54|326.84|328.56|326.86|328.54|326.84|3
1728906800000|2024-10-14 11:53:20|330.13|328.43|330.13|328.43|330.13|328.43|330.13|328.43|1
1728906810000|2024-10-14 11:53:30|330.14|328.44|330.13|328.43|330.14|328.44|330.13|328.43|2
1728888910000|2024-10-14 06:55:10|328.6|326.9|328.56|326.86|328.63|326.93|328.56|326.86|7
1728906840000|2024-10-14 11:54:00|330.12|328.42|330.13|328.43|330.13|328.43|330.11|328.41|4
1728888920000|2024-10-14 06:55:20|328.54|326.84|328.54|326.84|328.55|326.85|328.54|326.84|3
1728906860000|2024-10-14 11:54:20|330.11|328.41|330.14|328.44|330.14|328.44|330.11|328.41|8
1728888930000|2024-10-14 06:55:30|328.52|326.82|328.52|326.82|328.52|326.82|328.52|326.82|1
1728906870000|2024-10-14 11:54:30|330.15|328.45|330.13|328.43|330.15|328.45|330.12|328.42|7
1728888940000|2024-10-14 06:55:40|328.5|326.8|328.51|326.81|328.54|326.84|328.49|326.79|9
1728906880000|2024-10-14 11:54:40|330.11|328.41|330.12|328.42|330.12|328.42|330.11|328.41|10
1728888970000|2024-10-14 06:56:10|328.49|326.79|328.49|326.79|328.49|326.79|328.48|326.78|3
1728906890000|2024-10-14 11:54:50|330.13|328.43|330.14|328.44|330.14|328.44|330.13|328.43|2
1728888980000|2024-10-14 06:56:20|328.5|326.8|328.5|326.8|328.5|326.8|328.5|326.8|1
1728906900000|2024-10-14 11:55:00|330.15|328.45|330.13|328.43|330.17|328.47|330.13|328.43|4
1728889020000|2024-10-14 06:57:00|328.49|326.79|328.49|326.79|328.49|326.79|328.49|326.79|1
1728906910000|2024-10-14 11:55:10|330.12|328.42|330.11|328.41|330.13|328.43|330.11|328.41|5
1728889030000|2024-10-14 06:57:10|328.45|326.75|328.42|326.72|328.45|326.75|328.42|326.72|3
1728906920000|2024-10-14 11:55:20|330.12|328.42|330.13|328.43|330.13|328.43|330.11|328.41|4
1728889040000|2024-10-14 06:57:20|328.45|326.75|328.49|326.79|328.49|326.79|328.45|326.75|2
1728906950000|2024-10-14 11:55:50|330.14|328.44|330.14|328.44|330.14|328.44|330.14|328.44|1
1728889050000|2024-10-14 06:57:30|328.48|326.78|328.51|326.81|328.51|326.81|328.47|326.77|6
1728906960000|2024-10-14 11:56:00|330.15|328.45|330.34|328.64|330.34|328.64|330.15|328.45|8
1728889060000|2024-10-14 06:57:40|328.52|326.82|328.5|326.8|328.58|326.88|328.5|326.8|16
1728906970000|2024-10-14 11:56:10|330.35|328.65|330.33|328.63|330.35|328.65|330.33|328.63|3
1728889070000|2024-10-14 06:57:50|328.51|326.81|328.54|326.84|328.54|326.84|328.51|326.81|4
1728906980000|2024-10-14 11:56:20|330.32|328.62|330.22|328.52|330.32|328.62|330.21|328.51|7
1728889080000|2024-10-14 06:58:00|328.55|326.85|328.53|326.83|328.55|326.85|328.51|326.81|4
1728906990000|2024-10-14 11:56:30|330.24|328.54|330.29|328.59|330.29|328.59|330.23|328.53|5
1728889090000|2024-10-14 06:58:10|328.54|326.84|328.54|326.84|328.54|326.84|328.54|326.84|1
1728907000000|2024-10-14 11:56:40|330.27|328.57|330.27|328.57|330.28|328.58|330.26|328.56|15
1728889110000|2024-10-14 06:58:30|328.55|326.85|328.49|326.79|328.55|326.85|328.49|326.79|3
1728907010000|2024-10-14 11:56:50|330.28|328.58|330.28|328.58|330.32|328.62|330.26|328.56|13
1728889120000|2024-10-14 06:58:40|328.5|326.8|328.55|326.85|328.55|326.85|328.5|326.8|6
1728907020000|2024-10-14 11:57:00|330.29|328.59|330.29|328.59|330.31|328.61|330.29|328.59|6
1728889130000|2024-10-14 06:58:50|328.54|326.84|328.5|326.8|328.55|326.85|328.5|326.8|3
1728907030000|2024-10-14 11:57:10|330.28|328.58|330.17|328.47|330.28|328.58|330.17|328.47|11
1728889140000|2024-10-14 06:59:00|328.51|326.81|328.47|326.77|328.53|326.83|328.47|326.77|11
1728907040000|2024-10-14 11:57:20|330.16|328.46|330.27|328.57|330.28|328.58|330.16|328.46|7
1728889170000|2024-10-14 06:59:30|328.43|326.73|328.42|326.72|328.43|326.73|328.41|326.71|6
1728907050000|2024-10-14 11:57:30|330.28|328.58|330.28|328.58|330.28|328.58|330.28|328.58|1
1728889200000|2024-10-14 07:00:00|328.41|326.71|328.43|326.73|328.43|326.73|328.37|326.67|8
1728907060000|2024-10-14 11:57:40|330.29|328.59|330.33|328.63|330.33|328.63|330.26|328.56|8
1728889210000|2024-10-14 07:00:10|328.44|326.74|328.45|326.75|328.45|326.75|328.44|326.74|2
1728907070000|2024-10-14 11:57:50|330.34|328.64|330.4|328.7|330.41|328.71|330.34|328.64|9
1728889230000|2024-10-14 07:00:30|328.47|326.77|328.49|326.79|328.49|326.79|328.47|326.77|2
1728907080000|2024-10-14 11:58:00|330.41|328.71|330.43|328.73|330.44|328.74|330.38|328.68|11
1728889250000|2024-10-14 07:00:50|328.5|326.8|328.52|326.82|328.52|326.82|328.5|326.8|3
1728907090000|2024-10-14 11:58:10|330.44|328.74|330.56|328.86|330.58|328.88|330.44|328.74|11
1728889260000|2024-10-14 07:01:00|328.53|326.83|328.49|326.79|328.55|326.85|328.49|326.79|9
1728907100000|2024-10-14 11:58:20|330.57|328.87|330.61|328.91|330.65|328.95|330.57|328.87|10
1728889270000|2024-10-14 07:01:10|328.48|326.78|328.49|326.79|328.49|326.79|328.48|326.78|2
1728907110000|2024-10-14 11:58:30|330.62|328.92|330.59|328.89|330.63|328.93|330.59|328.89|9
1728889290000|2024-10-14 07:01:30|328.47|326.77|328.3|326.6|328.47|326.77|328.3|326.6|7
1728907120000|2024-10-14 11:58:40|330.6|328.9|330.62|328.92|330.62|328.92|330.59|328.89|9
1728889320000|2024-10-14 07:02:00|328.24|326.54|328.21|326.51|328.24|326.54|328.21|326.51|7
1728907130000|2024-10-14 11:58:50|330.6|328.9|330.62|328.92|330.62|328.92|330.6|328.9|7
1728889330000|2024-10-14 07:02:10|328.18|326.48|328.18|326.48|328.19|326.49|328.18|326.48|3
1728907140000|2024-10-14 11:59:00|330.59|328.89|330.51|328.81|330.6|328.9|330.51|328.81|4
1728889340000|2024-10-14 07:02:20|328.19|326.49|328.1|326.4|328.19|326.49|328.09|326.39|6
1728907150000|2024-10-14 11:59:10|330.52|328.82|330.51|328.81|330.58|328.88|330.51|328.81|6
1728889350000|2024-10-14 07:02:30|328.09|326.39|328.06|326.36|328.09|326.39|328.06|326.36|3
1728907160000|2024-10-14 11:59:20|330.52|328.82|330.53|328.83|330.53|328.83|330.51|328.81|4
1728889380000|2024-10-14 07:03:00|328.04|326.34|328|326.3|328.04|326.34|327.99|326.29|4
1728907170000|2024-10-14 11:59:30|330.52|328.82|330.35|328.65|330.52|328.82|330.35|328.65|12
1728889390000|2024-10-14 07:03:10|328.01|326.31|328.01|326.31|328.01|326.31|328.01|326.31|1
1728907180000|2024-10-14 11:59:40|330.36|328.66|330.36|328.66|330.36|328.66|330.36|328.66|1
1728889410000|2024-10-14 07:03:30|328.02|326.32|328.13|326.43|328.16|326.46|328.02|326.32|8
1728907190000|2024-10-14 11:59:50|330.35|328.65|330.35|328.65|330.38|328.68|330.35|328.65|9
1728889420000|2024-10-14 07:03:40|328.12|326.42|328.01|326.31|328.12|326.42|328.01|326.31|6
1728907200000|2024-10-14 12:00:00|330.36|328.66|330.46|328.76|330.46|328.76|330.36|328.66|6
1728889430000|2024-10-14 07:03:50|328.09|326.39|328.14|326.44|328.14|326.44|328.09|326.39|2
1728907210000|2024-10-14 12:00:10|330.52|328.82|330.51|328.81|330.52|328.82|330.5|328.8|7
1728889440000|2024-10-14 07:04:00|328.13|326.43|328.09|326.39|328.13|326.43|328.09|326.39|5
1728907220000|2024-10-14 12:00:20|330.52|328.82|330.54|328.84|330.63|328.93|330.52|328.82|8
1728889450000|2024-10-14 07:04:10|328.1|326.4|328.1|326.4|328.1|326.4|328.1|326.4|1
1728907230000|2024-10-14 12:00:30|330.53|328.83|330.53|328.83|330.57|328.87|330.53|328.83|9
1728889460000|2024-10-14 07:04:20|328.11|326.41|328.29|326.59|328.29|326.59|328.09|326.39|9
1728907240000|2024-10-14 12:00:40|330.54|328.84|330.54|328.84|330.54|328.84|330.54|328.84|1
1728889470000|2024-10-14 07:04:30|328.33|326.63|328.34|326.64|328.38|326.68|328.33|326.63|16
1728907250000|2024-10-14 12:00:50|330.53|328.83|330.59|328.89|330.64|328.94|330.53|328.83|15
1728889520000|2024-10-14 07:05:20|328.28|326.58|328.25|326.55|328.28|326.58|328.25|326.55|4
1728907260000|2024-10-14 12:01:00|330.6|328.9|330.53|328.83|330.6|328.9|330.49|328.79|18
1728889530000|2024-10-14 07:05:30|328.29|326.59|328.29|326.59|328.29|326.59|328.29|326.59|1
1728907270000|2024-10-14 12:01:10|330.54|328.84|330.54|328.84|330.54|328.84|330.54|328.84|1
1728889540000|2024-10-14 07:05:40|328.32|326.62|328.23|326.53|328.32|326.62|328.23|326.53|5
1728907280000|2024-10-14 12:01:20|330.55|328.85|330.53|328.83|330.55|328.85|330.53|328.83|2
1728889580000|2024-10-14 07:06:20|328.22|326.52|328.23|326.53|328.23|326.53|328.22|326.52|2
1728907290000|2024-10-14 12:01:30|330.46|328.76|330.46|328.76|330.47|328.77|330.44|328.74|5
1728889620000|2024-10-14 07:07:00|328.22|326.52|328.2|326.5|328.22|326.52|328.2|326.5|2
1728907300000|2024-10-14 12:01:40|330.48|328.78|330.5|328.8|330.5|328.8|330.45|328.75|12
1728889630000|2024-10-14 07:07:10|328.19|326.49|328.21|326.51|328.21|326.51|328.19|326.49|3
1728907310000|2024-10-14 12:01:50|330.49|328.79|330.49|328.79|330.5|328.8|330.48|328.78|5
1728889670000|2024-10-14 07:07:50|328.2|326.5|328.03|326.33|328.2|326.5|328.03|326.33|6
1728907320000|2024-10-14 12:02:00|330.5|328.8|330.49|328.79|330.51|328.81|330.49|328.79|6
1728889690000|2024-10-14 07:08:10|328.01|326.31|327.88|326.18|328.01|326.31|327.88|326.18|4
1728907330000|2024-10-14 12:02:10|330.5|328.8|330.48|328.78|330.5|328.8|330.48|328.78|6
1728889700000|2024-10-14 07:08:20|327.86|326.16|327.83|326.13|327.86|326.16|327.83|326.13|4
1728907340000|2024-10-14 12:02:20|330.44|328.74|330.43|328.73|330.46|328.76|330.43|328.73|13
1728889710000|2024-10-14 07:08:30|327.9|326.2|327.98|326.28|327.98|326.28|327.9|326.2|4
1728907350000|2024-10-14 12:02:30|330.35|328.65|330.26|328.56|330.38|328.68|330.24|328.54|13
1728889720000|2024-10-14 07:08:40|328.04|326.34|327.98|326.28|328.05|326.35|327.98|326.28|5
1728907360000|2024-10-14 12:02:40|330.25|328.55|330.24|328.54|330.26|328.56|330.23|328.53|8
1728889730000|2024-10-14 07:08:50|328.04|326.34|327.98|326.28|328.04|326.34|327.98|326.28|7
1728907370000|2024-10-14 12:02:50|330.25|328.55|330.18|328.48|330.25|328.55|330.18|328.48|7
1728889770000|2024-10-14 07:09:30|327.97|326.27|327.96|326.26|327.97|326.27|327.96|326.26|2
1728907380000|2024-10-14 12:03:00|330.16|328.46|330.11|328.41|330.16|328.46|330.1|328.4|3
1728889780000|2024-10-14 07:09:40|327.95|326.25|327.92|326.22|327.95|326.25|327.92|326.22|4
1728907390000|2024-10-14 12:03:10|330.09|328.39|330.12|328.42|330.12|328.42|330.06|328.36|12
1728889790000|2024-10-14 07:09:50|327.98|326.28|327.97|326.27|327.98|326.28|327.97|326.27|2
1728907400000|2024-10-14 12:03:20|330.13|328.43|330.14|328.44|330.15|328.45|330.11|328.41|8
1728889800000|2024-10-14 07:10:00|327.96|326.26|327.98|326.28|327.98|326.28|327.96|326.26|2
1728907410000|2024-10-14 12:03:30|330.13|328.43|330.3|328.6|330.3|328.6|330.11|328.41|10
1728889840000|2024-10-14 07:10:40|327.97|326.27|327.96|326.26|327.97|326.27|327.96|326.26|2
1728907420000|2024-10-14 12:03:40|330.29|328.59|330.32|328.62|330.32|328.62|330.29|328.59|14
1728907450000|2024-10-14 12:04:10|330.3|328.6|330.31|328.61|330.31|328.61|330.3|328.6|2
1728889850000|2024-10-14 07:10:50|327.95|326.25|327.95|326.25|327.95|326.25|327.95|326.25|1
1728907460000|2024-10-14 12:04:20|330.32|328.62|330.31|328.61|330.32|328.62|330.3|328.6|12
1728889860000|2024-10-14 07:11:00|327.96|326.26|327.98|326.28|327.98|326.28|327.96|326.26|2
1728907470000|2024-10-14 12:04:30|330.29|328.59|330.32|328.62|330.32|328.62|330.29|328.59|5
1728889890000|2024-10-14 07:11:30|327.97|326.27|327.96|326.26|327.97|326.27|327.96|326.26|2
1728907480000|2024-10-14 12:04:40|330.3|328.6|330.28|328.58|330.3|328.6|330.28|328.58|13
1728889900000|2024-10-14 07:11:40|327.95|326.25|327.98|326.28|327.98|326.28|327.94|326.24|4
1728907490000|2024-10-14 12:04:50|330.29|328.59|330.21|328.51|330.29|328.59|330.2|328.5|16
1728889920000|2024-10-14 07:12:00|327.97|326.27|327.98|326.28|327.98|326.28|327.97|326.27|2
1728889940000|2024-10-14 07:12:20|327.97|326.27|327.97|326.27|327.97|326.27|327.97|326.27|1
1728907500000|2024-10-14 12:05:00|330.2|328.5|330.15|328.45|330.21|328.51|330.13|328.43|11
1728889950000|2024-10-14 07:12:30|327.98|326.28|327.98|326.28|327.98|326.28|327.98|326.28|1
1728907510000|2024-10-14 12:05:10|330.18|328.48|330.18|328.48|330.22|328.52|330.15|328.45|11
1728889970000|2024-10-14 07:12:50|328.04|326.34|328.05|326.35|328.05|326.35|328.04|326.34|2
1728907520000|2024-10-14 12:05:20|330.22|328.52|330.19|328.49|330.22|328.52|330.19|328.49|7
1728889980000|2024-10-14 07:13:00|328.04|326.34|328.04|326.34|328.04|326.34|328.04|326.34|1
1728907530000|2024-10-14 12:05:30|330.2|328.5|330.21|328.51|330.22|328.52|330.19|328.49|12
1728889990000|2024-10-14 07:13:10|328.05|326.35|328.07|326.37|328.07|326.37|328.05|326.35|3
1728907540000|2024-10-14 12:05:40|330.2|328.5|330.23|328.53|330.25|328.55|330.2|328.5|11
1728890060000|2024-10-14 07:14:20|328.15|326.45|328.16|326.46|328.17|326.47|328.15|326.45|3
1728907550000|2024-10-14 12:05:50|330.24|328.54|330.22|328.52|330.25|328.55|330.2|328.5|15
1728890070000|2024-10-14 07:14:30|328.17|326.47|328.22|326.52|328.26|326.56|328.17|326.47|11
1728907560000|2024-10-14 12:06:00|330.24|328.54|330.24|328.54|330.28|328.58|330.24|328.54|15
1728907570000|2024-10-14 12:06:10|330.27|328.57|330.19|328.49|330.27|328.57|330.19|328.49|6
1728890120000|2024-10-14 07:15:20|328.29|326.59|328.27|326.57|328.29|326.59|328.27|326.57|4
1728907580000|2024-10-14 12:06:20|330.2|328.5|330.19|328.49|330.21|328.51|330.19|328.49|9
1728890130000|2024-10-14 07:15:30|328.28|326.58|328.28|326.58|328.29|326.59|328.27|326.57|4
1728907590000|2024-10-14 12:06:30|330.2|328.5|330.2|328.5|330.2|328.5|330.18|328.48|11
1728890140000|2024-10-14 07:15:40|328.27|326.57|328.23|326.53|328.27|326.57|328.23|326.53|3
1728907600000|2024-10-14 12:06:40|330.19|328.49|330.19|328.49|330.21|328.51|330.19|328.49|8
1728890160000|2024-10-14 07:16:00|328.22|326.52|328.18|326.48|328.22|326.52|328.18|326.48|5
1728907610000|2024-10-14 12:06:50|330.2|328.5|330.2|328.5|330.22|328.52|330.19|328.49|9
1728890170000|2024-10-14 07:16:10|328.17|326.47|328.06|326.36|328.17|326.47|328.06|326.36|6
1728907620000|2024-10-14 12:07:00|330.21|328.51|330.44|328.74|330.45|328.75|330.21|328.51|13
1728890220000|2024-10-14 07:17:00|328.14|326.44|328.14|326.44|328.17|326.47|328.14|326.44|3
1728907630000|2024-10-14 12:07:10|330.45|328.75|330.53|328.83|330.53|328.83|330.44|328.74|11
1728890230000|2024-10-14 07:17:10|328.1|326.4|328.13|326.43|328.15|326.45|328.1|326.4|8
1728907640000|2024-10-14 12:07:20|330.52|328.82|330.45|328.75|330.52|328.82|330.4|328.7|15
1728890240000|2024-10-14 07:17:20|328.12|326.42|328.06|326.36|328.12|326.42|328.06|326.36|5
1728907650000|2024-10-14 12:07:30|330.49|328.79|330.53|328.83|330.54|328.84|330.48|328.78|15
1728890250000|2024-10-14 07:17:30|328.14|326.44|328.14|326.44|328.15|326.45|328.14|326.44|5
1728907660000|2024-10-14 12:07:40|330.51|328.81|330.53|328.83|330.54|328.84|330.51|328.81|12
1728890260000|2024-10-14 07:17:40|328.13|326.43|328.12|326.42|328.14|326.44|328.12|326.42|3
1728907670000|2024-10-14 12:07:50|330.52|328.82|330.52|328.82|330.52|328.82|330.49|328.79|7
1728890270000|2024-10-14 07:17:50|328.11|326.41|328.11|326.41|328.11|326.41|328.11|326.41|1
1728907680000|2024-10-14 12:08:00|330.51|328.81|330.5|328.8|330.52|328.82|330.41|328.71|20
1728890280000|2024-10-14 07:18:00|328.15|326.45|328.12|326.42|328.15|326.45|328.12|326.42|2
1728907690000|2024-10-14 12:08:10|330.48|328.78|330.39|328.69|330.48|328.78|330.39|328.69|14
1728890290000|2024-10-14 07:18:10|328.11|326.41|328.11|326.41|328.11|326.41|328.11|326.41|1
1728907700000|2024-10-14 12:08:20|330.4|328.7|330.4|328.7|330.4|328.7|330.39|328.69|7
1728890300000|2024-10-14 07:18:20|328.1|326.4|328.1|326.4|328.1|326.4|328.1|326.4|1
1728907710000|2024-10-14 12:08:30|330.41|328.71|330.4|328.7|330.41|328.71|330.4|328.7|6
1728890320000|2024-10-14 07:18:40|328.08|326.38|328.07|326.37|328.08|326.38|328.07|326.37|2
1728907720000|2024-10-14 12:08:40|330.41|328.71|330.32|328.62|330.41|328.71|330.32|328.62|5
1728890350000|2024-10-14 07:19:10|328.06|326.36|328.05|326.35|328.06|326.36|328.05|326.35|2
1728907730000|2024-10-14 12:08:50|330.31|328.61|330.36|328.66|330.36|328.66|330.31|328.61|10
1728890360000|2024-10-14 07:19:20|328.04|326.34|328|326.3|328.04|326.34|328|326.3|5
1728907740000|2024-10-14 12:09:00|330.33|328.63|330.44|328.74|330.44|328.74|330.33|328.63|5
1728890370000|2024-10-14 07:19:30|327.99|326.29|328|326.3|328.04|326.34|327.97|326.27|9
1728907750000|2024-10-14 12:09:10|330.45|328.75|330.42|328.72|330.47|328.77|330.42|328.72|9
1728890380000|2024-10-14 07:19:40|327.99|326.29|328|326.3|328.04|326.34|327.99|326.29|6
1728907760000|2024-10-14 12:09:20|330.43|328.73|330.43|328.73|330.44|328.74|330.42|328.72|11
1728890390000|2024-10-14 07:19:50|327.99|326.29|328.05|326.35|328.05|326.35|327.99|326.29|2
1728907770000|2024-10-14 12:09:30|330.45|328.75|330.38|328.68|330.45|328.75|330.37|328.67|8
1728890400000|2024-10-14 07:20:00|328.04|326.34|328.06|326.36|328.07|326.37|328.02|326.32|5
1728907780000|2024-10-14 12:09:40|330.39|328.69|330.39|328.69|330.41|328.71|330.39|328.69|6
1728890410000|2024-10-14 07:20:10|328.05|326.35|328.05|326.35|328.06|326.36|328.03|326.33|5
1728907790000|2024-10-14 12:09:50|330.43|328.73|330.43|328.73|330.47|328.77|330.43|328.73|8
1728890420000|2024-10-14 07:20:20|328.07|326.37|328.07|326.37|328.07|326.37|328.07|326.37|1
1728907800000|2024-10-14 12:10:00|330.44|328.74|330.44|328.74|330.45|328.75|330.43|328.73|6
1728890430000|2024-10-14 07:20:30|328.06|326.36|328.05|326.35|328.06|326.36|328.05|326.35|2
1728907810000|2024-10-14 12:10:10|330.45|328.75|330.41|328.71|330.45|328.75|330.4|328.7|9
1728890440000|2024-10-14 07:20:40|328.04|326.34|328.07|326.37|328.07|326.37|328.04|326.34|2
1728907820000|2024-10-14 12:10:20|330.42|328.72|330.41|328.71|330.42|328.72|330.41|328.71|6
1728890460000|2024-10-14 07:21:00|328.11|326.41|328.12|326.42|328.12|326.42|328.11|326.41|2
1728907830000|2024-10-14 12:10:30|330.4|328.7|330.41|328.71|330.42|328.72|330.34|328.64|11
1728890470000|2024-10-14 07:21:10|328.11|326.41|328.11|326.41|328.11|326.41|328.11|326.41|1
1728907840000|2024-10-14 12:10:40|330.39|328.69|330.43|328.73|330.45|328.75|330.38|328.68|20
1728890480000|2024-10-14 07:21:20|328.2|326.5|328.25|326.55|328.25|326.55|328.2|326.5|2
1728907850000|2024-10-14 12:10:50|330.42|328.72|330.59|328.89|330.61|328.91|330.42|328.72|10
1728890500000|2024-10-14 07:21:40|328.24|326.54|328.24|326.54|328.24|326.54|328.24|326.54|1
1728907860000|2024-10-14 12:11:00|330.63|328.93|330.68|328.98|330.7|329|330.59|328.89|21
1728890510000|2024-10-14 07:21:50|328.25|326.55|328.15|326.45|328.25|326.55|328.15|326.45|3
1728907870000|2024-10-14 12:11:10|330.69|328.99|330.62|328.92|330.69|328.99|330.59|328.89|19
1728890520000|2024-10-14 07:22:00|328.16|326.46|328.18|326.48|328.19|326.49|328.15|326.45|7
1728907880000|2024-10-14 12:11:20|330.61|328.91|330.8|329.1|330.8|329.1|330.59|328.89|16
1728890530000|2024-10-14 07:22:10|328.19|326.49|328.19|326.49|328.19|326.49|328.19|326.49|1
1728907890000|2024-10-14 12:11:30|330.78|329.08|330.73|329.03|330.78|329.08|330.72|329.02|13
1728890540000|2024-10-14 07:22:20|328.25|326.55|328.2|326.5|328.25|326.55|328.2|326.5|3
1728907900000|2024-10-14 12:11:40|330.72|329.02|330.71|329.01|330.73|329.03|330.7|329|6
1728890550000|2024-10-14 07:22:30|328.21|326.51|328.29|326.59|328.29|326.59|328.2|326.5|4
1728907910000|2024-10-14 12:11:50|330.72|329.02|330.6|328.9|330.72|329.02|330.59|328.89|17
1728890570000|2024-10-14 07:22:50|328.3|326.6|328.3|326.6|328.3|326.6|328.3|326.6|1
1728907920000|2024-10-14 12:12:00|330.61|328.91|330.66|328.96|330.66|328.96|330.61|328.91|9
1728890580000|2024-10-14 07:23:00|328.29|326.59|328.29|326.59|328.29|326.59|328.29|326.59|1
1728907930000|2024-10-14 12:12:10|330.73|329.03|330.74|329.04|330.75|329.05|330.73|329.03|4
1728890610000|2024-10-14 07:23:30|328.33|326.63|328.32|326.62|328.36|326.66|328.32|326.62|12
1728907940000|2024-10-14 12:12:20|330.66|328.96|330.72|329.02|330.72|329.02|330.62|328.92|10
1728890620000|2024-10-14 07:23:40|328.33|326.63|328.33|326.63|328.33|326.63|328.32|326.62|3
1728907950000|2024-10-14 12:12:30|330.73|329.03|330.63|328.93|330.73|329.03|330.62|328.92|7
1728890630000|2024-10-14 07:23:50|328.32|326.62|328.31|326.61|328.32|326.62|328.31|326.61|2
1728907960000|2024-10-14 12:12:40|330.64|328.94|330.62|328.92|330.64|328.94|330.6|328.9|5
1728890650000|2024-10-14 07:24:10|328.3|326.6|328.3|326.6|328.3|326.6|328.3|326.6|1
1728907970000|2024-10-14 12:12:50|330.63|328.93|330.86|329.16|330.95|329.25|330.63|328.93|19
1728890660000|2024-10-14 07:24:20|328.29|326.59|328.27|326.57|328.29|326.59|328.27|326.57|3
1728907980000|2024-10-14 12:13:00|330.87|329.17|330.83|329.13|330.89|329.19|330.82|329.12|11
1728890700000|2024-10-14 07:25:00|328.32|326.62|328.31|326.61|328.32|326.62|328.31|326.61|2
1728907990000|2024-10-14 12:13:10|330.82|329.12|330.76|329.06|330.84|329.14|330.69|328.99|11
1728890710000|2024-10-14 07:25:10|328.3|326.6|328.27|326.57|328.31|326.61|328.27|326.57|6
1728908000000|2024-10-14 12:13:20|330.73|329.03|330.87|329.17|330.89|329.19|330.72|329.02|19
1728890720000|2024-10-14 07:25:20|328.35|326.65|328.33|326.63|328.35|326.65|328.29|326.59|12
1728908010000|2024-10-14 12:13:30|330.86|329.16|330.93|329.23|331|329.3|330.86|329.16|12
1728890730000|2024-10-14 07:25:30|328.31|326.61|328.3|326.6|328.33|326.63|328.29|326.59|8
1728908020000|2024-10-14 12:13:40|330.87|329.17|330.86|329.16|330.9|329.2|330.84|329.14|8
1728890780000|2024-10-14 07:26:20|328.33|326.63|328.34|326.64|328.34|326.64|328.33|326.63|2
1728908030000|2024-10-14 12:13:50|330.85|329.15|330.85|329.15|330.85|329.15|330.83|329.13|6
1728890790000|2024-10-14 07:26:30|328.33|326.63|328.33|326.63|328.33|326.63|328.32|326.62|3
1728908040000|2024-10-14 12:14:00|330.84|329.14|330.65|328.95|330.84|329.14|330.59|328.89|13
1728890810000|2024-10-14 07:26:50|328.38|326.68|328.41|326.71|328.41|326.71|328.38|326.68|4
1728908050000|2024-10-14 12:14:10|330.66|328.96|330.69|328.99|330.71|329.01|330.66|328.96|6
1728890820000|2024-10-14 07:27:00|328.42|326.72|328.43|326.73|328.43|326.73|328.42|326.72|6
1728908060000|2024-10-14 12:14:20|330.68|328.98|330.61|328.91|330.68|328.98|330.6|328.9|4
1728890830000|2024-10-14 07:27:10|328.42|326.72|328.43|326.73|328.43|326.73|328.42|326.72|2
1728908070000|2024-10-14 12:14:30|330.63|328.93|330.72|329.02|330.73|329.03|330.62|328.92|9
1728890880000|2024-10-14 07:28:00|328.42|326.72|328.42|326.72|328.42|326.72|328.42|326.72|1
1728908090000|2024-10-14 12:14:50|330.71|329.01|330.68|328.98|330.71|329.01|330.68|328.98|2
1728890890000|2024-10-14 07:28:10|328.43|326.73|328.43|326.73|328.43|326.73|328.43|326.73|1
1728908100000|2024-10-14 12:15:00|330.64|328.94|330.53|328.83|330.68|328.98|330.53|328.83|9
1728890900000|2024-10-14 07:28:20|328.42|326.72|328.41|326.71|328.42|326.72|328.41|326.71|2
1728908110000|2024-10-14 12:15:10|330.51|328.81|330.55|328.85|330.56|328.86|330.51|328.81|7
1728890910000|2024-10-14 07:28:30|328.4|326.7|328.34|326.64|328.4|326.7|328.34|326.64|7
1728908120000|2024-10-14 12:15:20|330.54|328.84|330.52|328.82|330.54|328.84|330.48|328.78|10
1728890920000|2024-10-14 07:28:40|328.38|326.68|328.37|326.67|328.38|326.68|328.37|326.67|2
1728908130000|2024-10-14 12:15:30|330.51|328.81|330.43|328.73|330.51|328.81|330.42|328.72|6
1728890930000|2024-10-14 07:28:50|328.36|326.66|328.3|326.6|328.36|326.66|328.29|326.59|3
1728908140000|2024-10-14 12:15:40|330.41|328.71|330.3|328.6|330.41|328.71|330.3|328.6|7
1728890940000|2024-10-14 07:29:00|328.29|326.59|328.28|326.58|328.29|326.59|328.28|326.58|2
1728908150000|2024-10-14 12:15:50|330.33|328.63|330.33|328.63|330.33|328.63|330.33|328.63|1
1728890950000|2024-10-14 07:29:10|328.27|326.57|328|326.3|328.27|326.57|328|326.3|14
1728908160000|2024-10-14 12:16:00|330.3|328.6|330.25|328.55|330.3|328.6|330.25|328.55|6
1728890960000|2024-10-14 07:29:20|328.01|326.31|328.01|326.31|328.01|326.31|328|326.3|9
1728908170000|2024-10-14 12:16:10|330.23|328.53|330.13|328.43|330.23|328.53|330.1|328.4|10
1728890990000|2024-10-14 07:29:50|328.07|326.37|328.13|326.43|328.13|326.43|328.05|326.35|5
1728908180000|2024-10-14 12:16:20|330.14|328.44|330.06|328.36|330.15|328.45|330.04|328.34|10
1728891000000|2024-10-14 07:30:00|328.14|326.44|328.12|326.42|328.14|326.44|328.12|326.42|3
1728908190000|2024-10-14 12:16:30|330.11|328.41|330.06|328.36|330.11|328.41|330.06|328.36|6
1728891010000|2024-10-14 07:30:10|328.2|326.5|328.21|326.51|328.21|326.51|328.2|326.5|2
1728908200000|2024-10-14 12:16:40|330.05|328.35|329.97|328.27|330.06|328.36|329.9|328.2|13
1728891020000|2024-10-14 07:30:20|328.2|326.5|328.13|326.43|328.2|326.5|328.13|326.43|10
1728908210000|2024-10-14 12:16:50|329.98|328.28|329.94|328.24|330|328.3|329.94|328.24|10
1728891030000|2024-10-14 07:30:30|328.12|326.42|328.13|326.43|328.17|326.47|328.12|326.42|7
1728908220000|2024-10-14 12:17:00|329.95|328.25|329.96|328.26|329.98|328.28|329.95|328.25|6
1728891040000|2024-10-14 07:30:40|328.12|326.42|328.12|326.42|328.12|326.42|328.12|326.42|1
1728908230000|2024-10-14 12:17:10|330.03|328.33|330.05|328.35|330.14|328.44|330.02|328.32|12
1728891050000|2024-10-14 07:30:50|328.16|326.46|328.15|326.45|328.17|326.47|328.14|326.44|9
1728908240000|2024-10-14 12:17:20|330.06|328.36|330.1|328.4|330.1|328.4|330|328.3|12
1728891060000|2024-10-14 07:31:00|328.14|326.44|328.24|326.54|328.25|326.55|328.14|326.44|13
1728908250000|2024-10-14 12:17:30|330.06|328.36|329.94|328.24|330.06|328.36|329.92|328.22|10
1728891080000|2024-10-14 07:31:20|328.27|326.57|328.28|326.58|328.28|326.58|328.27|326.57|2
1728908260000|2024-10-14 12:17:40|329.9|328.2|329.94|328.24|329.94|328.24|329.88|328.18|9
1728891090000|2024-10-14 07:31:30|328.29|326.59|328.34|326.64|328.34|326.64|328.29|326.59|6
1728908290000|2024-10-14 12:18:10|329.95|328.25|329.97|328.27|329.97|328.27|329.95|328.25|3
1728891100000|2024-10-14 07:31:40|328.39|326.69|328.41|326.71|328.43|326.73|328.39|326.69|8
1728908300000|2024-10-14 12:18:20|329.98|328.28|330.3|328.6|330.31|328.61|329.98|328.28|12
1728891110000|2024-10-14 07:31:50|328.42|326.72|328.46|326.76|328.49|326.79|328.42|326.72|10
1728908310000|2024-10-14 12:18:30|330.32|328.62|330.34|328.64|330.39|328.69|330.32|328.62|6
1728891120000|2024-10-14 07:32:00|328.44|326.74|328.49|326.79|328.49|326.79|328.44|326.74|8
1728908320000|2024-10-14 12:18:40|330.31|328.61|330.19|328.49|330.31|328.61|330.19|328.49|10
1728891130000|2024-10-14 07:32:10|328.47|326.77|328.48|326.78|328.49|326.79|328.47|326.77|14
1728908330000|2024-10-14 12:18:50|330.2|328.5|330.21|328.51|330.22|328.52|330.2|328.5|4
1728891140000|2024-10-14 07:32:20|328.49|326.79|328.49|326.79|328.49|326.79|328.48|326.78|3
1728908340000|2024-10-14 12:19:00|330.17|328.47|330.21|328.51|330.21|328.51|330.16|328.46|6
1728891150000|2024-10-14 07:32:30|328.5|326.8|328.74|327.04|328.76|327.06|328.5|326.8|10
1728908350000|2024-10-14 12:19:10|330.22|328.52|330.29|328.59|330.3|328.6|330.22|328.52|6
1728891160000|2024-10-14 07:32:40|328.75|327.05|328.77|327.07|328.77|327.07|328.74|327.04|6
1728908360000|2024-10-14 12:19:20|330.26|328.56|330.26|328.56|330.26|328.56|330.26|328.56|1
1728891170000|2024-10-14 07:32:50|328.81|327.11|328.97|327.27|328.99|327.29|328.81|327.11|14
1728908370000|2024-10-14 12:19:30|330.28|328.58|330.26|328.56|330.28|328.58|330.23|328.53|19
1728891180000|2024-10-14 07:33:00|328.99|327.29|328.96|327.26|329.03|327.33|328.96|327.26|9
1728908390000|2024-10-14 12:19:50|330.27|328.57|330.27|328.57|330.27|328.57|330.27|328.57|1
1728891190000|2024-10-14 07:33:10|328.97|327.27|328.96|327.26|328.99|327.29|328.94|327.24|11
1728908400000|2024-10-14 12:20:00|330.28|328.58|330.47|328.77|330.48|328.78|330.28|328.58|8
1728891200000|2024-10-14 07:33:20|329.01|327.31|329.25|327.55|329.31|327.61|329.01|327.31|13
1728908420000|2024-10-14 12:20:20|330.49|328.79|330.48|328.78|330.51|328.81|330.47|328.77|9
1728891210000|2024-10-14 07:33:30|329.24|327.54|329.16|327.46|329.24|327.54|329.16|327.46|9
1728908430000|2024-10-14 12:20:30|330.49|328.79|330.49|328.79|330.49|328.79|330.49|328.79|1
1728891220000|2024-10-14 07:33:40|329.15|327.45|329.13|327.43|329.15|327.45|329.13|327.43|3
1728908450000|2024-10-14 12:20:50|330.48|328.78|330.44|328.74|330.48|328.78|330.44|328.74|6
1728891250000|2024-10-14 07:34:10|329.12|327.42|329.13|327.43|329.13|327.43|329.06|327.36|12
1728908460000|2024-10-14 12:21:00|330.43|328.73|330.41|328.71|330.43|328.73|330.39|328.69|4
1728891280000|2024-10-14 07:34:40|329.12|327.42|329.12|327.42|329.12|327.42|329.12|327.42|1
1728908470000|2024-10-14 12:21:10|330.4|328.7|330.36|328.66|330.4|328.7|330.36|328.66|5
1728891290000|2024-10-14 07:34:50|329.11|327.41|329.08|327.38|329.11|327.41|329.08|327.38|4
1728908480000|2024-10-14 12:21:20|330.32|328.62|330.25|328.55|330.32|328.62|330.25|328.55|5
1728891300000|2024-10-14 07:35:00|329.07|327.37|329.12|327.42|329.12|327.42|329.07|327.37|2
1728908490000|2024-10-14 12:21:30|330.26|328.56|330.12|328.42|330.26|328.56|330.12|328.42|9
1728891310000|2024-10-14 07:35:10|329.11|327.41|329.08|327.38|329.11|327.41|329.08|327.38|4
1728908500000|2024-10-14 12:21:40|330.11|328.41|330.12|328.42|330.12|328.42|330.11|328.41|2
1728891320000|2024-10-14 07:35:20|329.07|327.37|328.97|327.27|329.07|327.37|328.97|327.27|7
1728908510000|2024-10-14 12:21:50|330.11|328.41|330.04|328.34|330.11|328.41|330.04|328.34|6
1728891330000|2024-10-14 07:35:30|329.02|327.32|329.02|327.32|329.02|327.32|329.02|327.32|1
1728908520000|2024-10-14 12:22:00|330.06|328.36|330.13|328.43|330.13|328.43|330.05|328.35|9
1728891340000|2024-10-14 07:35:40|329.06|327.36|329.1|327.4|329.1|327.4|329.04|327.34|6
1728908540000|2024-10-14 12:22:20|330.12|328.42|330.12|328.42|330.13|328.43|330.12|328.42|3
1728891350000|2024-10-14 07:35:50|329.11|327.41|329.13|327.43|329.13|327.43|329.11|327.41|2
1728908550000|2024-10-14 12:22:30|330.13|328.43|330.14|328.44|330.14|328.44|330.1|328.4|5
1728891370000|2024-10-14 07:36:10|329.12|327.42|329.13|327.43|329.13|327.43|329.12|327.42|2
1728908570000|2024-10-14 12:22:50|330.08|328.38|330.08|328.38|330.08|328.38|330.08|328.38|1
1728891390000|2024-10-14 07:36:30|329.12|327.42|329.13|327.43|329.13|327.43|329.09|327.39|8
1728908580000|2024-10-14 12:23:00|330.04|328.34|330.03|328.33|330.04|328.34|330.03|328.33|2
1728891520000|2024-10-14 07:38:40|329.14|327.44|329.13|327.43|329.15|327.45|329.13|327.43|3
1728908590000|2024-10-14 12:23:10|330.04|328.34|330.07|328.37|330.11|328.41|330.04|328.34|10
1728891530000|2024-10-14 07:38:50|329.14|327.44|329.13|327.43|329.14|327.44|329.13|327.43|2
1728908610000|2024-10-14 12:23:30|330.08|328.38|330.1|328.4|330.11|328.41|330.08|328.38|9
1728891540000|2024-10-14 07:39:00|329.14|327.44|329.13|327.43|329.16|327.46|329.13|327.43|5
1728908620000|2024-10-14 12:23:40|330.09|328.39|330.09|328.39|330.1|328.4|330.09|328.39|3
1728891550000|2024-10-14 07:39:10|329.14|327.44|329.13|327.43|329.14|327.44|329.13|327.43|2
1728908640000|2024-10-14 12:24:00|330.04|328.34|330.07|328.37|330.07|328.37|330.04|328.34|2
1728891640000|2024-10-14 07:40:40|329.14|327.44|329.18|327.48|329.18|327.48|329.14|327.44|5
1728908660000|2024-10-14 12:24:20|330.04|328.34|330.06|328.36|330.07|328.37|330.04|328.34|4
1728891660000|2024-10-14 07:41:00|329.13|327.43|329.13|327.43|329.13|327.43|329.13|327.43|1
1728908670000|2024-10-14 12:24:30|330.03|328.33|329.83|328.13|330.03|328.33|329.83|328.13|4
1728891690000|2024-10-14 07:41:30|329.12|327.42|329.12|327.42|329.12|327.42|329.12|327.42|1
1728908680000|2024-10-14 12:24:40|329.85|328.15|329.75|328.05|329.85|328.15|329.73|328.03|4
1728891700000|2024-10-14 07:41:40|329.11|327.41|329.1|327.4|329.11|327.41|329.1|327.4|2
1728908690000|2024-10-14 12:24:50|329.74|328.04|329.71|328.01|329.74|328.04|329.71|328.01|3
1728891710000|2024-10-14 07:41:50|329.09|327.39|329.13|327.43|329.13|327.43|329.09|327.39|2
1728891720000|2024-10-14 07:42:00|329.12|327.42|329.13|327.43|329.13|327.43|329.11|327.41|3
1728908700000|2024-10-14 12:25:00|329.72|328.02|329.72|328.02|329.72|328.02|329.7|328|6
1728891730000|2024-10-14 07:42:10|329.12|327.42|329.1|327.4|329.12|327.42|329.1|327.4|3
1728908710000|2024-10-14 12:25:10|329.7|328|329.58|327.88|329.71|328.01|329.58|327.88|6
1728891740000|2024-10-14 07:42:20|329.09|327.39|329.13|327.43|329.13|327.43|329.08|327.38|6
1728908720000|2024-10-14 12:25:20|329.59|327.89|329.58|327.88|329.59|327.89|329.58|327.88|4
1728891750000|2024-10-14 07:42:30|329.1|327.4|328.94|327.24|329.1|327.4|328.94|327.24|6
1728908730000|2024-10-14 12:25:30|329.59|327.89|329.59|327.89|329.59|327.89|329.59|327.89|1
1728891760000|2024-10-14 07:42:40|328.95|327.25|329.12|327.42|329.12|327.42|328.95|327.25|4
1728908740000|2024-10-14 12:25:40|329.6|327.9|329.59|327.89|329.6|327.9|329.59|327.89|2
1728891770000|2024-10-14 07:42:50|329.13|327.43|329.08|327.38|329.13|327.43|329.06|327.36|8
1728908750000|2024-10-14 12:25:50|329.58|327.88|329.6|327.9|329.6|327.9|329.58|327.88|3
1728891780000|2024-10-14 07:43:00|329.1|327.4|329.13|327.43|329.13|327.43|329.1|327.4|2
1728908760000|2024-10-14 12:26:00|329.61|327.91|329.61|327.91|329.66|327.96|329.59|327.89|9
1728891800000|2024-10-14 07:43:20|329.12|327.42|329.12|327.42|329.12|327.42|329.12|327.42|1
1728908770000|2024-10-14 12:26:10|329.62|327.92|329.63|327.93|329.63|327.93|329.62|327.92|2
1728891810000|2024-10-14 07:43:30|329.13|327.43|329.11|327.41|329.13|327.43|329.11|327.41|3
1728908780000|2024-10-14 12:26:20|329.6|327.9|329.59|327.89|329.61|327.91|329.59|327.89|3
1728891820000|2024-10-14 07:43:40|329.1|327.4|328.91|327.21|329.1|327.4|328.91|327.21|12
1728908790000|2024-10-14 12:26:30|329.6|327.9|329.63|327.93|329.63|327.93|329.6|327.9|4
1728891830000|2024-10-14 07:43:50|328.9|327.2|329.13|327.43|329.13|327.43|328.9|327.2|4
1728908800000|2024-10-14 12:26:40|329.64|327.94|329.62|327.92|329.65|327.95|329.62|327.92|3
1728891840000|2024-10-14 07:44:00|329.11|327.41|329.06|327.36|329.13|327.43|329.06|327.36|9
1728908810000|2024-10-14 12:26:50|329.59|327.89|329.6|327.9|329.6|327.9|329.59|327.89|4
1728891860000|2024-10-14 07:44:20|329.09|327.39|329.1|327.4|329.11|327.41|329.07|327.37|9
1728908820000|2024-10-14 12:27:00|329.59|327.89|329.63|327.93|329.63|327.93|329.59|327.89|5
1728891870000|2024-10-14 07:44:30|329.09|327.39|329.06|327.36|329.09|327.39|329.06|327.36|3
1728908830000|2024-10-14 12:27:10|329.64|327.94|329.61|327.91|329.66|327.96|329.59|327.89|6
1728891900000|2024-10-14 07:45:00|329.05|327.35|329.06|327.36|329.06|327.36|329.04|327.34|3
1728908840000|2024-10-14 12:27:20|329.62|327.92|329.64|327.94|329.65|327.95|329.61|327.91|9
1728891910000|2024-10-14 07:45:10|329.05|327.35|328.81|327.11|329.05|327.35|328.81|327.11|4
1728908850000|2024-10-14 12:27:30|329.65|327.95|329.61|327.91|329.68|327.98|329.61|327.91|5
1728891930000|2024-10-14 07:45:30|328.8|327.1|328.68|326.98|328.8|327.1|328.68|326.98|5
1728908860000|2024-10-14 12:27:40|329.62|327.92|329.62|327.92|329.62|327.92|329.62|327.92|1
1728891940000|2024-10-14 07:45:40|328.66|326.96|328.63|326.93|328.67|326.97|328.63|326.93|8
1728908870000|2024-10-14 12:27:50|329.63|327.93|329.68|327.98|329.68|327.98|329.63|327.93|8
1728891950000|2024-10-14 07:45:50|328.68|326.98|328.71|327.01|328.71|327.01|328.68|326.98|6
1728908890000|2024-10-14 12:28:10|329.64|327.94|329.65|327.95|329.65|327.95|329.61|327.91|11
1728891960000|2024-10-14 07:46:00|328.7|327|328.71|327.01|328.75|327.05|328.7|327|9
1728908900000|2024-10-14 12:28:20|329.64|327.94|329.65|327.95|329.65|327.95|329.64|327.94|2
1728891970000|2024-10-14 07:46:10|328.7|327|328.64|326.94|328.72|327.02|328.64|326.94|18
1728908910000|2024-10-14 12:28:30|329.62|327.92|329.65|327.95|329.65|327.95|329.62|327.92|4
1728891980000|2024-10-14 07:46:20|328.68|326.98|328.84|327.14|328.84|327.14|328.68|326.98|2
1728908920000|2024-10-14 12:28:40|329.64|327.94|329.63|327.93|329.65|327.95|329.62|327.92|4
1728891990000|2024-10-14 07:46:30|328.81|327.11|328.81|327.11|328.81|327.11|328.81|327.11|1
1728908930000|2024-10-14 12:28:50|329.62|327.92|329.52|327.82|329.62|327.92|329.52|327.82|11
1728892000000|2024-10-14 07:46:40|328.8|327.1|328.62|326.92|328.8|327.1|328.62|326.92|5
1728908940000|2024-10-14 12:29:00|329.51|327.81|329.47|327.77|329.53|327.83|329.47|327.77|13
1728892020000|2024-10-14 07:47:00|328.61|326.91|328.6|326.9|328.61|326.91|328.6|326.9|2
1728908950000|2024-10-14 12:29:10|329.46|327.76|329.46|327.76|329.47|327.77|329.46|327.76|3
1728892030000|2024-10-14 07:47:10|328.59|326.89|328.57|326.87|328.59|326.89|328.57|326.87|3
1728908960000|2024-10-14 12:29:20|329.41|327.71|329.19|327.49|329.41|327.71|329.19|327.49|14
1728892040000|2024-10-14 07:47:20|328.48|326.78|328.4|326.7|328.48|326.78|328.4|326.7|4
1728908970000|2024-10-14 12:29:30|329.2|327.5|329.19|327.49|329.21|327.51|329.19|327.49|5
1728892050000|2024-10-14 07:47:30|328.41|326.71|328.18|326.48|328.46|326.76|328.13|326.43|10
1728908980000|2024-10-14 12:29:40|329.21|327.51|329.22|327.52|329.22|327.52|329.21|327.51|2
1728892060000|2024-10-14 07:47:40|328.17|326.47|328.45|326.75|328.45|326.75|328.13|326.43|15
1728908990000|2024-10-14 12:29:50|329.24|327.54|329.22|327.52|329.24|327.54|329.22|327.52|6
1728892070000|2024-10-14 07:47:50|328.52|326.82|328.4|326.7|328.53|326.83|328.4|326.7|18
1728909000000|2024-10-14 12:30:00|329.21|327.51|329.17|327.47|329.21|327.51|329.14|327.44|12
1728892080000|2024-10-14 07:48:00|328.39|326.69|328.32|326.62|328.39|326.69|328.24|326.54|12
1728909010000|2024-10-14 12:30:10|329.18|327.48|329.26|327.56|329.26|327.56|329.18|327.48|10
1728892090000|2024-10-14 07:48:10|328.31|326.61|328.47|326.77|328.54|326.84|328.29|326.59|17
1728909020000|2024-10-14 12:30:20|329.27|327.57|329.24|327.54|329.3|327.6|329.24|327.54|5
1728892100000|2024-10-14 07:48:20|328.48|326.78|328.42|326.72|328.48|326.78|328.41|326.71|17
1728909030000|2024-10-14 12:30:30|329.25|327.55|329.25|327.55|329.28|327.58|329.23|327.53|10
1728892110000|2024-10-14 07:48:30|328.41|326.71|328.41|326.71|328.43|326.73|328.41|326.71|6
1728909040000|2024-10-14 12:30:40|329.26|327.56|329.29|327.59|329.29|327.59|329.26|327.56|4
1728892120000|2024-10-14 07:48:40|328.37|326.67|328.41|326.71|328.43|326.73|328.37|326.67|7
1728909050000|2024-10-14 12:30:50|329.3|327.6|329.38|327.68|329.38|327.68|329.3|327.6|3
1728892130000|2024-10-14 07:48:50|328.4|326.7|328.47|326.77|328.48|326.78|328.4|326.7|4
1728909060000|2024-10-14 12:31:00|329.39|327.69|329.44|327.74|329.47|327.77|329.39|327.69|8
1728892140000|2024-10-14 07:49:00|328.46|326.76|328.51|326.81|328.52|326.82|328.46|326.76|7
1728909070000|2024-10-14 12:31:10|329.45|327.75|329.44|327.74|329.47|327.77|329.44|327.74|6
1728892150000|2024-10-14 07:49:10|328.53|326.83|328.9|327.2|328.93|327.23|328.53|326.83|21
1728909090000|2024-10-14 12:31:30|329.4|327.7|329.41|327.71|329.41|327.71|329.4|327.7|2
1728892160000|2024-10-14 07:49:20|328.89|327.19|328.95|327.25|329.01|327.31|328.87|327.17|28
1728909100000|2024-10-14 12:31:40|329.39|327.69|329.24|327.54|329.41|327.71|329.24|327.54|6
1728892170000|2024-10-14 07:49:30|328.96|327.26|328.95|327.25|329|327.3|328.92|327.22|10
1728909110000|2024-10-14 12:31:50|329.22|327.52|329.23|327.53|329.23|327.53|329.13|327.43|13
1728892180000|2024-10-14 07:49:40|328.97|327.27|328.96|327.26|328.98|327.28|328.92|327.22|13
1728909120000|2024-10-14 12:32:00|329.22|327.52|329.22|327.52|329.23|327.53|329.22|327.52|5
1728892190000|2024-10-14 07:49:50|328.95|327.25|328.92|327.22|328.96|327.26|328.92|327.22|8
1728909130000|2024-10-14 12:32:10|329.24|327.54|329.24|327.54|329.24|327.54|329.23|327.53|3
1728909140000|2024-10-14 12:32:20|329.25|327.55|329.28|327.58|329.28|327.58|329.25|327.55|4
1728892200000|2024-10-14 07:50:00|328.94|327.24|329.01|327.31|329.01|327.31|328.91|327.21|15
1728909150000|2024-10-14 12:32:30|329.31|327.61|329.55|327.85|329.57|327.87|329.31|327.61|9
1728892210000|2024-10-14 07:50:10|329.07|327.37|329.09|327.39|329.13|327.43|329.07|327.37|5
1728909160000|2024-10-14 12:32:40|329.57|327.87|329.63|327.93|329.65|327.95|329.56|327.86|10
1728892220000|2024-10-14 07:50:20|329.08|327.38|329|327.3|329.1|327.4|328.97|327.27|16
1728909170000|2024-10-14 12:32:50|329.64|327.94|329.77|328.07|329.77|328.07|329.62|327.92|14
1728892230000|2024-10-14 07:50:30|328.99|327.29|329.13|327.43|329.13|327.43|328.97|327.27|16
1728909180000|2024-10-14 12:33:00|329.79|328.09|329.77|328.07|329.79|328.09|329.77|328.07|6
1728892240000|2024-10-14 07:50:40|329.24|327.54|329.37|327.67|329.51|327.81|329.24|327.54|13
1728909190000|2024-10-14 12:33:10|329.76|328.06|329.86|328.16|329.86|328.16|329.76|328.06|11
1728892250000|2024-10-14 07:50:50|329.35|327.65|329.35|327.65|329.4|327.7|329.35|327.65|14
1728909200000|2024-10-14 12:33:20|329.9|328.2|329.96|328.26|329.97|328.27|329.88|328.18|13
1728892260000|2024-10-14 07:51:00|329.34|327.64|329.51|327.81|329.54|327.84|329.31|327.61|25
1728909210000|2024-10-14 12:33:30|329.95|328.25|329.94|328.24|329.95|328.25|329.93|328.23|7
1728892270000|2024-10-14 07:51:10|329.48|327.78|329.39|327.69|329.48|327.78|329.38|327.68|17
1728909220000|2024-10-14 12:33:40|329.95|328.25|329.95|328.25|329.97|328.27|329.94|328.24|12
1728892280000|2024-10-14 07:51:20|329.37|327.67|329.35|327.65|329.41|327.71|329.35|327.65|18
1728909230000|2024-10-14 12:33:50|329.94|328.24|329.93|328.23|329.95|328.25|329.93|328.23|4
1728892290000|2024-10-14 07:51:30|329.34|327.64|329.25|327.55|329.34|327.64|329.19|327.49|13
1728909240000|2024-10-14 12:34:00|329.95|328.25|329.96|328.26|329.97|328.27|329.95|328.25|6
1728892300000|2024-10-14 07:51:40|329.26|327.56|329.23|327.53|329.26|327.56|329.18|327.48|17
1728909250000|2024-10-14 12:34:10|329.98|328.28|329.93|328.23|329.98|328.28|329.93|328.23|5
1728892310000|2024-10-14 07:51:50|329.21|327.51|329.24|327.54|329.27|327.57|329.2|327.5|11
1728909280000|2024-10-14 12:34:40|329.94|328.24|330.1|328.4|330.1|328.4|329.93|328.23|6
1728892320000|2024-10-14 07:52:00|329.26|327.56|329.32|327.62|329.32|327.62|329.18|327.48|21
1728909290000|2024-10-14 12:34:50|330.11|328.41|330.16|328.46|330.17|328.47|330.09|328.39|16
1728892330000|2024-10-14 07:52:10|329.3|327.6|329.09|327.39|329.3|327.6|329.09|327.39|12
1728909310000|2024-10-14 12:35:10|330.18|328.48|330.16|328.46|330.18|328.48|330.16|328.46|5
1728892340000|2024-10-14 07:52:20|329.12|327.42|329.09|327.39|329.12|327.42|329.04|327.34|17
1728909320000|2024-10-14 12:35:20|330.19|328.49|330.32|328.62|330.32|328.62|330.19|328.49|19
1728892350000|2024-10-14 07:52:30|329.08|327.38|329.05|327.35|329.08|327.38|329.04|327.34|8
1728909330000|2024-10-14 12:35:30|330.34|328.64|330.31|328.61|330.35|328.65|330.31|328.61|15
1728892360000|2024-10-14 07:52:40|329.04|327.34|329.03|327.33|329.08|327.38|329.03|327.33|13
1728909340000|2024-10-14 12:35:40|330.33|328.63|330.34|328.64|330.34|328.64|330.3|328.6|11
1728892370000|2024-10-14 07:52:50|329.02|327.32|329.08|327.38|329.08|327.38|329.01|327.31|9
1728909350000|2024-10-14 12:35:50|330.33|328.63|330.3|328.6|330.33|328.63|330.3|328.6|5
1728892380000|2024-10-14 07:53:00|329.09|327.39|329.27|327.57|329.34|327.64|329.05|327.35|22
1728909360000|2024-10-14 12:36:00|330.29|328.59|330.31|328.61|330.31|328.61|330.29|328.59|2
1728892390000|2024-10-14 07:53:10|329.31|327.61|329.3|327.6|329.33|327.63|329.27|327.57|17
1728909370000|2024-10-14 12:36:10|330.32|328.62|330.41|328.71|330.41|328.71|330.32|328.62|8
1728892400000|2024-10-14 07:53:20|329.31|327.61|329.26|327.56|329.32|327.62|329.26|327.56|22
1728909380000|2024-10-14 12:36:20|330.37|328.67|330.4|328.7|330.4|328.7|330.36|328.66|7
1728892410000|2024-10-14 07:53:30|329.27|327.57|329.24|327.54|329.28|327.58|329.24|327.54|17
1728909390000|2024-10-14 12:36:30|330.42|328.72|330.41|328.71|330.42|328.72|330.37|328.67|9
1728892420000|2024-10-14 07:53:40|329.2|327.5|329.15|327.45|329.2|327.5|329.11|327.41|15
1728909400000|2024-10-14 12:36:40|330.42|328.72|330.39|328.69|330.43|328.73|330.37|328.67|10
1728892430000|2024-10-14 07:53:50|329.12|327.42|328.9|327.2|329.12|327.42|328.9|327.2|17
1728909410000|2024-10-14 12:36:50|330.38|328.68|330.44|328.74|330.44|328.74|330.36|328.66|13
1728892440000|2024-10-14 07:54:00|328.89|327.19|328.9|327.2|328.9|327.2|328.89|327.19|2
1728909420000|2024-10-14 12:37:00|330.45|328.75|330.42|328.72|330.45|328.75|330.39|328.69|14
1728892450000|2024-10-14 07:54:10|328.89|327.19|328.9|327.2|328.91|327.21|328.89|327.19|3
1728909430000|2024-10-14 12:37:10|330.39|328.69|330.36|328.66|330.39|328.69|330.36|328.66|4
1728892460000|2024-10-14 07:54:20|328.91|327.21|328.98|327.28|329.04|327.34|328.91|327.21|6
1728909440000|2024-10-14 12:37:20|330.39|328.69|330.51|328.81|330.54|328.84|330.39|328.69|10
1728892470000|2024-10-14 07:54:30|328.97|327.27|329.04|327.34|329.07|327.37|328.97|327.27|15
1728909450000|2024-10-14 12:37:30|330.5|328.8|330.5|328.8|330.5|328.8|330.5|328.8|1
1728892490000|2024-10-14 07:54:50|329.09|327.39|329.31|327.61|329.31|327.61|329.08|327.38|15
1728909480000|2024-10-14 12:38:00|330.52|328.82|330.51|328.81|330.53|328.83|330.51|328.81|6
1728892500000|2024-10-14 07:55:00|329.32|327.62|329.29|327.59|329.32|327.62|329.28|327.58|10
1728909490000|2024-10-14 12:38:10|330.52|328.82|330.51|328.81|330.53|328.83|330.51|328.81|4
1728892510000|2024-10-14 07:55:10|329.34|327.64|329.22|327.52|329.34|327.64|329.2|327.5|14
1728909500000|2024-10-14 12:38:20|330.52|328.82|330.56|328.86|330.58|328.88|330.51|328.81|12
1728892520000|2024-10-14 07:55:20|329.21|327.51|329.19|327.49|329.21|327.51|329.16|327.46|10
1728909510000|2024-10-14 12:38:30|330.58|328.88|330.6|328.9|330.6|328.9|330.56|328.86|9
1728892530000|2024-10-14 07:55:30|329.27|327.57|329.26|327.56|329.33|327.63|329.23|327.53|12
1728909520000|2024-10-14 12:38:40|330.58|328.88|330.53|328.83|330.59|328.89|330.53|328.83|4
1728909530000|2024-10-14 12:38:50|330.54|328.84|330.53|328.83|330.54|328.84|330.53|328.83|2
1728892540000|2024-10-14 07:55:40|329.27|327.57|329.31|327.61|329.33|327.63|329.27|327.57|4
1728909540000|2024-10-14 12:39:00|330.54|328.84|330.54|328.84|330.54|328.84|330.54|328.84|1
1728892550000|2024-10-14 07:55:50|329.3|327.6|329.3|327.6|329.3|327.6|329.3|327.6|1
1728909550000|2024-10-14 12:39:10|330.53|328.83|330.5|328.8|330.53|328.83|330.5|328.8|3
1728892560000|2024-10-14 07:56:00|329.36|327.66|329.4|327.7|329.4|327.7|329.36|327.66|7
1728909610000|2024-10-14 12:40:10|330.49|328.79|330.11|328.41|330.49|328.79|330.08|328.38|14
1728892570000|2024-10-14 07:56:10|329.41|327.71|329.41|327.71|329.41|327.71|329.41|327.71|1
1728909620000|2024-10-14 12:40:20|330.12|328.42|330.08|328.38|330.18|328.48|330.08|328.38|10
1728892580000|2024-10-14 07:56:20|329.4|327.7|329.36|327.66|329.4|327.7|329.36|327.66|4
1728909630000|2024-10-14 12:40:30|330.09|328.39|330.09|328.39|330.11|328.41|330.09|328.39|3
1728892590000|2024-10-14 07:56:30|329.35|327.65|329.33|327.63|329.35|327.65|329.33|327.63|5
1728909640000|2024-10-14 12:40:40|330.11|328.41|329.97|328.27|330.14|328.44|329.97|328.27|10
1728892600000|2024-10-14 07:56:40|329.32|327.62|329.33|327.63|329.33|327.63|329.32|327.62|4
1728909650000|2024-10-14 12:40:50|329.99|328.29|330.02|328.32|330.03|328.33|329.98|328.28|8
1728892610000|2024-10-14 07:56:50|329.31|327.61|329.33|327.63|329.33|327.63|329.31|327.61|4
1728909660000|2024-10-14 12:41:00|330.03|328.33|330.02|328.32|330.04|328.34|330.01|328.31|11
1728892620000|2024-10-14 07:57:00|329.36|327.66|329.4|327.7|329.4|327.7|329.36|327.66|8
1728909680000|2024-10-14 12:41:20|330.01|328.31|330.02|328.32|330.02|328.32|330|328.3|3
1728892630000|2024-10-14 07:57:10|329.38|327.68|329.39|327.69|329.39|327.69|329.38|327.68|6
1728909740000|2024-10-14 12:42:20|330.13|328.43|330.19|328.49|330.19|328.49|330.13|328.43|2
1728892640000|2024-10-14 07:57:20|329.4|327.7|329.4|327.7|329.4|327.7|329.4|327.7|1
1728909750000|2024-10-14 12:42:30|330.18|328.48|330.2|328.5|330.21|328.51|330.18|328.48|4
1728892650000|2024-10-14 07:57:30|329.41|327.71|329.41|327.71|329.41|327.71|329.41|327.71|1
1728909760000|2024-10-14 12:42:40|330.24|328.54|330.4|328.7|330.4|328.7|330.24|328.54|8
1728892660000|2024-10-14 07:57:40|329.43|327.73|329.43|327.73|329.43|327.73|329.43|327.73|1
1728909830000|2024-10-14 12:43:50|330.43|328.73|330.44|328.74|330.45|328.75|330.4|328.7|7
1728892670000|2024-10-14 07:57:50|329.42|327.72|329.42|327.72|329.42|327.72|329.41|327.71|3
1728909840000|2024-10-14 12:44:00|330.45|328.75|330.46|328.76|330.47|328.77|330.45|328.75|4
1728892680000|2024-10-14 07:58:00|329.41|327.71|329.42|327.72|329.42|327.72|329.41|327.71|4
1728909860000|2024-10-14 12:44:20|330.43|328.73|330.25|328.55|330.43|328.73|330.25|328.55|3
1728892740000|2024-10-14 07:59:00|329.4|327.7|329.33|327.63|329.4|327.7|329.32|327.62|8
1728909920000|2024-10-14 12:45:20|330.27|328.57|330.25|328.55|330.27|328.57|330.25|328.55|2
1728892750000|2024-10-14 07:59:10|329.34|327.64|329.39|327.69|329.4|327.7|329.34|327.64|4
1728909950000|2024-10-14 12:45:50|330.24|328.54|330.21|328.51|330.24|328.54|330.21|328.51|4
1728892770000|2024-10-14 07:59:30|329.45|327.75|329.48|327.78|329.48|327.78|329.45|327.75|2
1728909960000|2024-10-14 12:46:00|330.2|328.5|330.17|328.47|330.2|328.5|330.17|328.47|4
1728892780000|2024-10-14 07:59:40|329.47|327.77|329.46|327.76|329.47|327.77|329.45|327.75|4
1728909970000|2024-10-14 12:46:10|330.16|328.46|330.16|328.46|330.16|328.46|330.16|328.46|1
1728892790000|2024-10-14 07:59:50|329.41|327.71|329.43|327.73|329.43|327.73|329.41|327.71|2
1728909980000|2024-10-14 12:46:20|330.18|328.48|330.18|328.48|330.18|328.48|330.18|328.48|1
1728892800000|2024-10-14 08:00:00|329.44|327.74|329.45|327.75|329.52|327.82|329.44|327.74|11
1728909990000|2024-10-14 12:46:30|330.2|328.5|330.25|328.55|330.25|328.55|330.2|328.5|2
1728892810000|2024-10-14 08:00:10|329.44|327.74|329.52|327.82|329.52|327.82|329.43|327.73|7
1728910080000|2024-10-14 12:48:00|330.24|328.54|330.24|328.54|330.24|328.54|330.23|328.53|3
1728892820000|2024-10-14 08:00:20|329.49|327.79|329.5|327.8|329.5|327.8|329.49|327.79|4
1728910090000|2024-10-14 12:48:10|330.25|328.55|330.25|328.55|330.25|328.55|330.25|328.55|1
1728892830000|2024-10-14 08:00:30|329.49|327.79|329.56|327.86|329.57|327.87|329.48|327.78|5
1728910170000|2024-10-14 12:49:30|330.29|328.59|330.27|328.57|330.3|328.6|330.27|328.57|9
1728892840000|2024-10-14 08:00:40|329.66|327.96|329.71|328.01|329.71|328.01|329.66|327.96|4
1728910180000|2024-10-14 12:49:40|330.26|328.56|330.25|328.55|330.26|328.56|330.25|328.55|2
1728892850000|2024-10-14 08:00:50|329.64|327.94|329.66|327.96|329.66|327.96|329.64|327.94|2
1728910190000|2024-10-14 12:49:50|330.24|328.54|330.24|328.54|330.24|328.54|330.24|328.54|1
1728892860000|2024-10-14 08:01:00|329.63|327.93|329.56|327.86|329.63|327.93|329.56|327.86|4
1728910200000|2024-10-14 12:50:00|330.25|328.55|330.25|328.55|330.25|328.55|330.25|328.55|1
1728892870000|2024-10-14 08:01:10|329.57|327.87|329.56|327.86|329.58|327.88|329.55|327.85|16
1728910260000|2024-10-14 12:51:00|330.24|328.54|330.25|328.55|330.25|328.55|330.23|328.53|4
1728892880000|2024-10-14 08:01:20|329.65|327.95|329.77|328.07|329.77|328.07|329.65|327.95|15
1728910270000|2024-10-14 12:51:10|330.24|328.54|330.16|328.46|330.24|328.54|330.1|328.4|6
1728892890000|2024-10-14 08:01:30|329.83|328.13|329.9|328.2|329.96|328.26|329.83|328.13|18
1728910280000|2024-10-14 12:51:20|330.19|328.49|330.21|328.51|330.24|328.54|330.19|328.49|11
1728892900000|2024-10-14 08:01:40|329.97|328.27|330.09|328.39|330.1|328.4|329.94|328.24|11
1728910290000|2024-10-14 12:51:30|330.2|328.5|330.2|328.5|330.21|328.51|330.2|328.5|3
1728892910000|2024-10-14 08:01:50|330.1|328.4|330.18|328.48|330.21|328.51|330.08|328.38|8
1728910300000|2024-10-14 12:51:40|330.22|328.52|330.21|328.51|330.22|328.52|330.2|328.5|4
1728892920000|2024-10-14 08:02:00|330.16|328.46|330.24|328.54|330.25|328.55|330.07|328.37|17
1728910310000|2024-10-14 12:51:50|330.26|328.56|330.19|328.49|330.28|328.58|330.17|328.47|12
1728892930000|2024-10-14 08:02:10|330.23|328.53|330.13|328.43|330.23|328.53|330.12|328.42|6
1728910320000|2024-10-14 12:52:00|330.21|328.51|330.2|328.5|330.21|328.51|330.17|328.47|4
1728892940000|2024-10-14 08:02:20|330.12|328.42|330.12|328.42|330.14|328.44|330.12|328.42|6
1728910330000|2024-10-14 12:52:10|330.17|328.47|330.17|328.47|330.18|328.48|330.15|328.45|8
1728892950000|2024-10-14 08:02:30|330.13|328.43|330.21|328.51|330.22|328.52|330.13|328.43|9
1728910340000|2024-10-14 12:52:20|330.19|328.49|330.08|328.38|330.19|328.49|330.08|328.38|9
1728892960000|2024-10-14 08:02:40|330.2|328.5|330.26|328.56|330.28|328.58|330.19|328.49|17
1728910350000|2024-10-14 12:52:30|330.07|328.37|329.97|328.27|330.07|328.37|329.97|328.27|13
1728892970000|2024-10-14 08:02:50|330.27|328.57|330.15|328.45|330.27|328.57|330.15|328.45|23
1728910360000|2024-10-14 12:52:40|329.96|328.26|329.93|328.23|329.97|328.27|329.91|328.21|13
1728892980000|2024-10-14 08:03:00|330.14|328.44|330.17|328.47|330.17|328.47|330.14|328.44|2
1728910370000|2024-10-14 12:52:50|329.94|328.24|330.99|329.29|331.12|329.42|329.94|328.24|19
1728892990000|2024-10-14 08:03:10|330.18|328.48|330.05|328.35|330.18|328.48|330.05|328.35|7
1728910380000|2024-10-14 12:53:00|331.01|329.31|330.84|329.14|331.09|329.39|330.84|329.14|19
1728893000000|2024-10-14 08:03:20|330.03|328.33|329.8|328.1|330.04|328.34|329.8|328.1|13
1728910390000|2024-10-14 12:53:10|330.85|329.15|331.79|330.09|331.79|330.09|330.79|329.09|14
1728893010000|2024-10-14 08:03:30|329.81|328.11|329.78|328.08|329.83|328.13|329.78|328.08|20
1728910400000|2024-10-14 12:53:20|331.84|330.14|333.8|332.1|333.9|332.2|331.84|330.14|20
1728893020000|2024-10-14 08:03:40|329.72|328.02|329.75|328.05|329.75|328.05|329.72|328.02|2
1728910410000|2024-10-14 12:53:30|333.81|332.11|333.37|331.67|333.82|332.12|333.37|331.67|20
1728893030000|2024-10-14 08:03:50|329.74|328.04|329.72|328.02|329.75|328.05|329.71|328.01|17
1728910420000|2024-10-14 12:53:40|333.26|331.56|333.12|331.42|333.26|331.56|333.07|331.37|13
1728893040000|2024-10-14 08:04:00|329.71|328.01|329.64|327.94|329.72|328.02|329.63|327.93|11
1728910430000|2024-10-14 12:53:50|333.1|331.4|335.24|333.54|335.24|333.54|333.05|331.35|9
1728893050000|2024-10-14 08:04:10|329.61|327.91|329.61|327.91|329.61|327.91|329.61|327.91|1
1728910440000|2024-10-14 12:54:00|335.3|333.6|335.99|334.29|336.06|334.36|335.3|333.6|29
1728893060000|2024-10-14 08:04:20|329.6|327.9|329.54|327.84|329.6|327.9|329.54|327.84|6
1728910450000|2024-10-14 12:54:10|335.86|334.16|335.59|333.89|335.95|334.25|335.54|333.84|30
1728910460000|2024-10-14 12:54:20|335.52|333.82|335.41|333.71|335.52|333.82|335.4|333.7|5
1728893100000|2024-10-14 08:05:00|329.61|327.91|329.63|327.93|329.63|327.93|329.61|327.91|2
1728910470000|2024-10-14 12:54:30|335.37|333.67|334.87|333.17|335.37|333.67|334.87|333.17|24
1728893110000|2024-10-14 08:05:10|329.6|327.9|329.61|327.91|329.61|327.91|329.6|327.9|2
1728910480000|2024-10-14 12:54:40|334.85|333.15|335.16|333.46|335.16|333.46|334.85|333.15|15
1728893120000|2024-10-14 08:05:20|329.54|327.84|329.48|327.78|329.54|327.84|329.46|327.76|7
1728910490000|2024-10-14 12:54:50|335.03|333.33|335.58|333.88|335.63|333.93|335.02|333.32|20
1728893130000|2024-10-14 08:05:30|329.54|327.84|329.61|327.91|329.61|327.91|329.54|327.84|13
1728893140000|2024-10-14 08:05:40|329.68|327.98|329.72|328.02|329.73|328.03|329.68|327.98|4
1728910500000|2024-10-14 12:55:00|335.54|333.84|335.5|333.8|335.64|333.94|335.44|333.74|20
1728893150000|2024-10-14 08:05:50|329.71|328.01|329.64|327.94|329.71|328.01|329.63|327.93|10
1728910510000|2024-10-14 12:55:10|335.52|333.82|335.52|333.82|335.52|333.82|335.46|333.76|5
1728893160000|2024-10-14 08:06:00|329.7|328|329.7|328|329.73|328.03|329.7|328|7
1728910520000|2024-10-14 12:55:20|335.54|333.84|335.5|333.8|335.54|333.84|335.47|333.77|5
1728893180000|2024-10-14 08:06:20|329.75|328.05|329.75|328.05|329.76|328.06|329.73|328.03|5
1728910530000|2024-10-14 12:55:30|335.51|333.81|335.38|333.68|335.51|333.81|335.36|333.66|13
1728893190000|2024-10-14 08:06:30|329.74|328.04|329.7|328|329.75|328.05|329.7|328|8
1728910540000|2024-10-14 12:55:40|335.39|333.69|335.44|333.74|335.45|333.75|335.39|333.69|6
1728893200000|2024-10-14 08:06:40|329.69|327.99|329.69|327.99|329.69|327.99|329.69|327.99|1
1728910550000|2024-10-14 12:55:50|335.45|333.75|335.38|333.68|335.45|333.75|335.38|333.68|3
1728893260000|2024-10-14 08:07:40|329.73|328.03|329.7|328|329.73|328.03|329.7|328|4
1728910560000|2024-10-14 12:56:00|335.39|333.69|335.27|333.57|335.42|333.72|335.27|333.57|8
1728893280000|2024-10-14 08:08:00|329.76|328.06|329.84|328.14|329.85|328.15|329.76|328.06|7
1728910570000|2024-10-14 12:56:10|335.2|333.5|335.1|333.4|335.2|333.5|335.08|333.38|13
1728893300000|2024-10-14 08:08:20|329.9|328.2|330|328.3|330|328.3|329.9|328.2|3
1728910580000|2024-10-14 12:56:20|335.11|333.41|335.23|333.53|335.34|333.64|335.11|333.41|10
1728893310000|2024-10-14 08:08:30|329.99|328.29|329.98|328.28|329.99|328.29|329.98|328.28|2
1728910590000|2024-10-14 12:56:30|335.26|333.56|335.13|333.43|335.26|333.56|335.13|333.43|7
1728893320000|2024-10-14 08:08:40|329.97|328.27|329.9|328.2|329.97|328.27|329.9|328.2|3
1728910600000|2024-10-14 12:56:40|335.14|333.44|335.15|333.45|335.15|333.45|335.14|333.44|2
1728893330000|2024-10-14 08:08:50|329.89|328.19|329.82|328.12|329.89|328.19|329.81|328.11|4
1728910620000|2024-10-14 12:57:00|335.12|333.42|334.79|333.09|335.12|333.42|334.79|333.09|15
1728893340000|2024-10-14 08:09:00|329.81|328.11|329.73|328.03|329.81|328.11|329.73|328.03|3
1728910630000|2024-10-14 12:57:10|334.76|333.06|334.76|333.06|334.76|333.06|334.76|333.06|1
1728893350000|2024-10-14 08:09:10|329.8|328.1|329.81|328.11|329.81|328.11|329.8|328.1|2
1728910640000|2024-10-14 12:57:20|334.75|333.05|334.7|333|334.75|333.05|334.7|333|6
1728893360000|2024-10-14 08:09:20|329.8|328.1|329.87|328.17|329.88|328.18|329.78|328.08|7
1728910650000|2024-10-14 12:57:30|334.69|332.99|334.69|332.99|334.69|332.99|334.69|332.99|1
1728893400000|2024-10-14 08:10:00|329.79|328.09|329.78|328.08|329.79|328.09|329.78|328.08|2
1728910660000|2024-10-14 12:57:40|334.7|333|335.88|334.18|335.9|334.2|334.7|333|15
1728893410000|2024-10-14 08:10:10|329.75|328.05|329.72|328.02|329.75|328.05|329.72|328.02|2
1728910670000|2024-10-14 12:57:50|335.85|334.15|335.96|334.26|335.96|334.26|335.83|334.13|6
1728893430000|2024-10-14 08:10:30|329.81|328.11|329.87|328.17|329.87|328.17|329.81|328.11|2
1728910680000|2024-10-14 12:58:00|335.98|334.28|336.04|334.34|336.04|334.34|335.98|334.28|2
1728893440000|2024-10-14 08:10:40|329.86|328.16|329.86|328.16|329.88|328.18|329.86|328.16|5
1728910690000|2024-10-14 12:58:10|335.93|334.23|335.6|333.9|335.93|334.23|335.58|333.88|13
1728893460000|2024-10-14 08:11:00|329.85|328.15|329.85|328.15|329.85|328.15|329.85|328.15|1
1728910700000|2024-10-14 12:58:20|335.59|333.89|335.48|333.78|336.11|334.41|335.18|333.48|23
1728893470000|2024-10-14 08:11:10|329.8|328.1|329.66|327.96|329.8|328.1|329.65|327.95|9
1728910710000|2024-10-14 12:58:30|335.51|333.81|335.6|333.9|335.6|333.9|335.5|333.8|10
1728893480000|2024-10-14 08:11:20|329.67|327.97|329.71|328.01|329.73|328.03|329.67|327.97|5
1728910720000|2024-10-14 12:58:40|335.46|333.76|334.97|333.27|335.46|333.76|334.97|333.27|10
1728893490000|2024-10-14 08:11:30|329.74|328.04|329.73|328.03|329.76|328.06|329.72|328.02|6
1728910730000|2024-10-14 12:58:50|334.95|333.25|334.86|333.16|334.95|333.25|334.82|333.12|7
1728893500000|2024-10-14 08:11:40|329.74|328.04|329.74|328.04|329.75|328.05|329.74|328.04|7
1728910740000|2024-10-14 12:59:00|334.81|333.11|334.64|332.94|334.81|333.11|334.61|332.91|11
1728893510000|2024-10-14 08:11:50|329.75|328.05|329.74|328.04|329.75|328.05|329.74|328.04|8
1728910750000|2024-10-14 12:59:10|334.61|332.91|334.48|332.78|334.61|332.91|334.43|332.73|15
1728893520000|2024-10-14 08:12:00|329.76|328.06|329.74|328.04|329.76|328.06|329.74|328.04|2
1728910760000|2024-10-14 12:59:20|334.49|332.79|334.31|332.61|334.49|332.79|334.31|332.61|4
1728893530000|2024-10-14 08:12:10|329.75|328.05|329.75|328.05|329.75|328.05|329.75|328.05|1
1728910770000|2024-10-14 12:59:30|334.29|332.59|335.79|334.09|335.91|334.21|334.29|332.59|18
1728893540000|2024-10-14 08:12:20|329.74|328.04|329.54|327.84|329.74|328.04|329.54|327.84|9
1728910780000|2024-10-14 12:59:40|335.78|334.08|335.78|334.08|335.78|334.08|335.7|334|7
1728893550000|2024-10-14 08:12:30|329.55|327.85|329.59|327.89|329.59|327.89|329.55|327.85|11
1728910790000|2024-10-14 12:59:50|335.91|334.21|335.85|334.15|335.93|334.23|335.82|334.12|14
1728893560000|2024-10-14 08:12:40|329.58|327.88|329.58|327.88|329.59|327.89|329.57|327.87|9
1728910800000|2024-10-14 13:00:00|335.89|334.19|335.83|334.13|335.89|334.19|335.82|334.12|7
1728893570000|2024-10-14 08:12:50|329.59|327.89|329.57|327.87|329.59|327.89|329.55|327.85|11
1728910810000|2024-10-14 13:00:10|335.85|334.15|335.95|334.25|335.99|334.29|335.84|334.14|13
1728893580000|2024-10-14 08:13:00|329.58|327.88|329.54|327.84|329.58|327.88|329.54|327.84|5
1728910820000|2024-10-14 13:00:20|335.96|334.26|336.01|334.31|336.01|334.31|335.96|334.26|8
1728893630000|2024-10-14 08:13:50|329.53|327.83|329.53|327.83|329.53|327.83|329.53|327.83|1
1728910830000|2024-10-14 13:00:30|336.02|334.32|336.03|334.33|336.03|334.33|336.02|334.32|2
1728893640000|2024-10-14 08:14:00|329.54|327.84|329.54|327.84|329.54|327.84|329.54|327.84|1
1728910840000|2024-10-14 13:00:40|336.05|334.35|336.05|334.35|336.07|334.37|336.03|334.33|8
1728893650000|2024-10-14 08:14:10|329.5|327.8|329.45|327.75|329.5|327.8|329.45|327.75|4
1728910850000|2024-10-14 13:00:50|336.06|334.36|336.08|334.38|336.08|334.38|336.03|334.33|4
1728893660000|2024-10-14 08:14:20|329.47|327.77|329.47|327.77|329.47|327.77|329.47|327.77|1
1728910870000|2024-10-14 13:01:10|336.02|334.32|335.76|334.06|336.02|334.32|335.75|334.05|8
1728893670000|2024-10-14 08:14:30|329.46|327.76|329.47|327.77|329.47|327.77|329.45|327.75|3
1728910880000|2024-10-14 13:01:20|335.68|333.98|335.62|333.92|335.68|333.98|335.62|333.92|2
1728893680000|2024-10-14 08:14:40|329.46|327.76|329.46|327.76|329.46|327.76|329.46|327.76|1
1728910890000|2024-10-14 13:01:30|335.64|333.94|335.66|333.96|335.66|333.96|335.64|333.94|2
1728893700000|2024-10-14 08:15:00|329.45|327.75|329.45|327.75|329.45|327.75|329.44|327.74|3
1728910900000|2024-10-14 13:01:40|335.61|333.91|335.42|333.72|335.63|333.93|335.37|333.67|17
1728893710000|2024-10-14 08:15:10|329.47|327.77|329.47|327.77|329.47|327.77|329.47|327.77|1
1728910910000|2024-10-14 13:01:50|335.39|333.69|335.46|333.76|335.52|333.82|335.39|333.69|15
1728893720000|2024-10-14 08:15:20|329.46|327.76|329.45|327.75|329.47|327.77|329.45|327.75|6
1728910920000|2024-10-14 13:02:00|335.4|333.7|335.26|333.56|335.4|333.7|335.25|333.55|9
1728893730000|2024-10-14 08:15:30|329.44|327.74|329.45|327.75|329.47|327.77|329.44|327.74|4
1728910930000|2024-10-14 13:02:10|335.31|333.61|335.29|333.59|335.37|333.67|335.29|333.59|6
1728893740000|2024-10-14 08:15:40|329.47|327.77|329.47|327.77|329.47|327.77|329.47|327.77|1
1728910940000|2024-10-14 13:02:20|335.26|333.56|335.18|333.48|335.26|333.56|335.18|333.48|6
1728893750000|2024-10-14 08:15:50|329.46|327.76|329.44|327.74|329.46|327.76|329.39|327.69|11
1728910950000|2024-10-14 13:02:30|335.14|333.44|335.15|333.45|335.17|333.47|335.14|333.44|4
1728893760000|2024-10-14 08:16:00|329.43|327.73|329.26|327.56|329.43|327.73|329.26|327.56|10
1728910960000|2024-10-14 13:02:40|335.13|333.43|335.09|333.39|335.13|333.43|335.09|333.39|5
1728893770000|2024-10-14 08:16:10|329.25|327.55|329.26|327.56|329.26|327.56|329.25|327.55|2
1728910970000|2024-10-14 13:02:50|335.01|333.31|334.94|333.24|335.01|333.31|334.94|333.24|7
1728893780000|2024-10-14 08:16:20|329.25|327.55|329.21|327.51|329.25|327.55|329.21|327.51|8
1728910980000|2024-10-14 13:03:00|334.93|333.23|334.82|333.12|334.94|333.24|334.8|333.1|12
1728893790000|2024-10-14 08:16:30|329.2|327.5|329.26|327.56|329.26|327.56|329.2|327.5|7
1728910990000|2024-10-14 13:03:10|334.81|333.11|334.75|333.05|334.84|333.14|334.73|333.03|8
1728893800000|2024-10-14 08:16:40|329.25|327.55|329.04|327.34|329.25|327.55|329.04|327.34|3
1728911000000|2024-10-14 13:03:20|334.77|333.07|334.8|333.1|334.81|333.11|334.75|333.05|7
1728893810000|2024-10-14 08:16:50|329.13|327.43|329.22|327.52|329.23|327.53|329.13|327.43|7
1728911010000|2024-10-14 13:03:30|334.76|333.06|334.73|333.03|334.79|333.09|334.72|333.02|13
1728893820000|2024-10-14 08:17:00|329.21|327.51|329.36|327.66|329.36|327.66|329.21|327.51|12
1728911020000|2024-10-14 13:03:40|334.72|333.02|334.71|333.01|334.72|333.02|334.71|333.01|2
1728893830000|2024-10-14 08:17:10|329.37|327.67|329.33|327.63|329.37|327.67|329.33|327.63|6
1728911040000|2024-10-14 13:04:00|334.7|333|334.64|332.94|334.7|333|334.62|332.92|6
1728893840000|2024-10-14 08:17:20|329.37|327.67|329.32|327.62|329.37|327.67|329.32|327.62|4
1728911050000|2024-10-14 13:04:10|334.62|332.92|334.62|332.92|334.62|332.92|334.62|332.92|1
1728893850000|2024-10-14 08:17:30|329.48|327.78|329.57|327.87|329.61|327.91|329.4|327.7|6
1728911060000|2024-10-14 13:04:20|334.66|332.96|335.33|333.63|335.33|333.63|334.64|332.94|12
1728893860000|2024-10-14 08:17:40|329.56|327.86|329.58|327.88|329.58|327.88|329.55|327.85|11
1728911070000|2024-10-14 13:04:30|335.32|333.62|336.67|334.97|336.67|334.97|335.32|333.62|14
1728893870000|2024-10-14 08:17:50|329.57|327.87|329.57|327.87|329.57|327.87|329.55|327.85|3
1728911090000|2024-10-14 13:04:50|336.74|335.04|337.65|335.95|337.97|336.27|336.74|335.04|15
1728893880000|2024-10-14 08:18:00|329.54|327.84|329.57|327.87|329.62|327.92|329.47|327.77|19
1728893890000|2024-10-14 08:18:10|329.58|327.88|329.58|327.88|329.61|327.91|329.55|327.85|16
1728911100000|2024-10-14 13:05:00|337.66|335.96|337.79|336.09|337.97|336.27|337.66|335.96|27
1728893900000|2024-10-14 08:18:20|329.6|327.9|329.6|327.9|329.6|327.9|329.57|327.87|16
1728911110000|2024-10-14 13:05:10|337.81|336.11|338.33|336.63|338.4|336.7|337.68|335.98|19
1728893910000|2024-10-14 08:18:30|329.59|327.89|329.77|328.07|329.78|328.08|329.59|327.89|17
1728911120000|2024-10-14 13:05:20|338.31|336.61|338.21|336.51|338.31|336.61|338.09|336.39|15
1728893920000|2024-10-14 08:18:40|329.71|328.01|329.61|327.91|329.71|328.01|329.61|327.91|3
1728911130000|2024-10-14 13:05:30|338.27|336.57|338.53|336.83|338.53|336.83|338.27|336.57|9
1728893930000|2024-10-14 08:18:50|329.63|327.93|329.72|328.02|329.72|328.02|329.61|327.91|13
1728911140000|2024-10-14 13:05:40|338.54|336.84|338.74|337.04|338.74|337.04|338.54|336.84|13
1728893940000|2024-10-14 08:19:00|329.77|328.07|329.8|328.1|329.8|328.1|329.74|328.04|15
1728911150000|2024-10-14 13:05:50|338.75|337.05|341.45|339.75|341.97|340.27|338.75|337.05|27
1728893950000|2024-10-14 08:19:10|329.78|328.08|329.79|328.09|329.81|328.11|329.77|328.07|12
1728911160000|2024-10-14 13:06:00|341.88|340.18|341.48|339.78|341.97|340.27|341.48|339.78|30
1728893960000|2024-10-14 08:19:20|329.78|328.08|329.82|328.12|329.84|328.14|329.78|328.08|15
1728911170000|2024-10-14 13:06:10|341.46|339.76|340.95|339.25|341.46|339.76|340.95|339.25|14
1728893970000|2024-10-14 08:19:30|329.81|328.11|329.81|328.11|329.81|328.11|329.81|328.11|1
1728911180000|2024-10-14 13:06:20|340.93|339.23|340.69|338.99|340.93|339.23|340.64|338.94|21
1728894000000|2024-10-14 08:20:00|329.83|328.13|329.87|328.17|329.87|328.17|329.82|328.12|11
1728911190000|2024-10-14 13:06:30|340.7|339|340.8|339.1|341.08|339.38|340.7|339|26
1728894010000|2024-10-14 08:20:10|329.86|328.16|329.81|328.11|329.86|328.16|329.81|328.11|6
1728911200000|2024-10-14 13:06:40|340.81|339.11|340.75|339.05|340.86|339.16|340.74|339.04|18
1728894030000|2024-10-14 08:20:30|329.83|328.13|329.81|328.11|329.88|328.18|329.81|328.11|10
1728911210000|2024-10-14 13:06:50|340.72|339.02|340.64|338.94|340.72|339.02|340.49|338.79|21
1728894060000|2024-10-14 08:21:00|329.83|328.13|329.9|328.2|329.9|328.2|329.81|328.11|13
1728911220000|2024-10-14 13:07:00|340.62|338.92|340.58|338.88|340.74|339.04|340.57|338.87|20
1728894070000|2024-10-14 08:21:10|329.89|328.19|329.81|328.11|329.89|328.19|329.81|328.11|5
1728911230000|2024-10-14 13:07:10|340.57|338.87|340.44|338.74|340.57|338.87|340.43|338.73|21
1728894110000|2024-10-14 08:21:50|329.8|328.1|329.81|328.11|329.81|328.11|329.79|328.09|4
1728911240000|2024-10-14 13:07:20|340.45|338.75|340.47|338.77|340.5|338.8|340.45|338.75|12
1728894120000|2024-10-14 08:22:00|329.87|328.17|329.89|328.19|329.92|328.22|329.87|328.17|7
1728911250000|2024-10-14 13:07:30|340.48|338.78|340.31|338.61|340.48|338.78|340.3|338.6|16
1728894130000|2024-10-14 08:22:10|329.87|328.17|329.74|328.04|329.87|328.17|329.74|328.04|5
1728911260000|2024-10-14 13:07:40|340.3|338.6|340.03|338.33|340.3|338.6|340.03|338.33|12
1728894140000|2024-10-14 08:22:20|329.78|328.08|329.77|328.07|329.79|328.09|329.77|328.07|10
1728911270000|2024-10-14 13:07:50|340.04|338.34|340.04|338.34|340.13|338.43|340.04|338.34|9
1728894150000|2024-10-14 08:22:30|329.75|328.05|329.79|328.09|329.81|328.11|329.75|328.05|14
1728911280000|2024-10-14 13:08:00|339.92|338.22|339.63|337.93|339.92|338.22|339.63|337.93|16
1728894160000|2024-10-14 08:22:40|329.8|328.1|329.77|328.07|329.8|328.1|329.74|328.04|14
1728911290000|2024-10-14 13:08:10|339.62|337.92|339.61|337.91|339.62|337.92|339.61|337.91|4
1728894170000|2024-10-14 08:22:50|329.8|328.1|329.8|328.1|329.82|328.12|329.8|328.1|14
1728911300000|2024-10-14 13:08:20|339.51|337.81|339.47|337.77|339.51|337.81|339.44|337.74|5
1728894180000|2024-10-14 08:23:00|329.81|328.11|329.85|328.15|329.89|328.19|329.78|328.08|11
1728911310000|2024-10-14 13:08:30|339.48|337.78|339.56|337.86|339.56|337.86|339.48|337.78|8
1728894190000|2024-10-14 08:23:10|329.84|328.14|329.74|328.04|329.84|328.14|329.74|328.04|18
1728911320000|2024-10-14 13:08:40|339.58|337.88|339.78|338.08|339.78|338.08|339.58|337.88|6
1728894200000|2024-10-14 08:23:20|329.76|328.06|329.73|328.03|329.76|328.06|329.73|328.03|15
1728911330000|2024-10-14 13:08:50|339.77|338.07|339.78|338.08|339.78|338.08|339.77|338.07|2
1728894210000|2024-10-14 08:23:30|329.68|327.98|329.56|327.86|329.68|327.98|329.56|327.86|12
1728911340000|2024-10-14 13:09:00|339.76|338.06|339.62|337.92|339.76|338.06|339.61|337.91|6
1728894220000|2024-10-14 08:23:40|329.59|327.89|329.65|327.95|329.68|327.98|329.59|327.89|7
1728911350000|2024-10-14 13:09:10|339.63|337.93|341.93|340.23|342.09|340.39|339.61|337.91|17
1728894230000|2024-10-14 08:23:50|329.67|327.97|329.68|327.98|329.69|327.99|329.66|327.96|12
1728911360000|2024-10-14 13:09:20|341.92|340.22|342.3|340.6|342.36|340.66|341.91|340.21|14
1728894240000|2024-10-14 08:24:00|329.67|327.97|329.59|327.89|329.67|327.97|329.56|327.86|19
1728911370000|2024-10-14 13:09:30|342.32|340.62|342.26|340.56|342.36|340.66|342.08|340.38|24
1728894250000|2024-10-14 08:24:10|329.6|327.9|329.68|327.98|329.68|327.98|329.6|327.9|8
1728911380000|2024-10-14 13:09:40|342.25|340.55|342.24|340.54|342.26|340.56|342.12|340.42|12
1728894260000|2024-10-14 08:24:20|329.69|327.99|329.68|327.98|329.69|327.99|329.64|327.94|18
1728911390000|2024-10-14 13:09:50|342.23|340.53|342.63|340.93|342.71|341.01|342.23|340.53|22
1728894270000|2024-10-14 08:24:30|329.67|327.97|329.65|327.95|329.68|327.98|329.65|327.95|11
1728911400000|2024-10-14 13:10:00|342.66|340.96|342.28|340.58|342.66|340.96|342.22|340.52|19
1728894290000|2024-10-14 08:24:50|329.64|327.94|329.63|327.93|329.64|327.94|329.63|327.93|2
1728911410000|2024-10-14 13:10:10|342.27|340.57|341.94|340.24|342.32|340.62|341.92|340.22|16
1728894300000|2024-10-14 08:25:00|329.61|327.91|329.42|327.72|329.61|327.91|329.42|327.72|4
1728911420000|2024-10-14 13:10:20|341.95|340.25|341.88|340.18|341.98|340.28|341.88|340.18|11
1728894310000|2024-10-14 08:25:10|329.43|327.73|329.43|327.73|329.43|327.73|329.43|327.73|1
1728911430000|2024-10-14 13:10:30|341.87|340.17|341.83|340.13|341.87|340.17|341.82|340.12|9
1728911440000|2024-10-14 13:10:40|341.82|340.12|341.38|339.68|341.82|340.12|341.38|339.68|21
1728894320000|2024-10-14 08:25:20|329.42|327.72|329.43|327.73|329.43|327.73|329.42|327.72|2
1728911450000|2024-10-14 13:10:50|341.4|339.7|341.03|339.33|341.44|339.74|341.03|339.33|19
1728894330000|2024-10-14 08:25:30|329.42|327.72|329.43|327.73|329.43|327.73|329.38|327.68|10
1728911460000|2024-10-14 13:11:00|341.02|339.32|340.62|338.92|341.02|339.32|340.61|338.91|19
1728894400000|2024-10-14 08:26:40|329.42|327.72|329.42|327.72|329.42|327.72|329.42|327.72|1
1728911470000|2024-10-14 13:11:10|340.63|338.93|340.47|338.77|340.74|339.04|340.47|338.77|16
1728894410000|2024-10-14 08:26:50|329.41|327.71|329.4|327.7|329.43|327.73|329.4|327.7|5
1728911480000|2024-10-14 13:11:20|340.46|338.76|340.34|338.64|340.46|338.76|340.3|338.6|10
1728894420000|2024-10-14 08:27:00|329.39|327.69|329.38|327.68|329.39|327.69|329.38|327.68|2
1728911490000|2024-10-14 13:11:30|340.33|338.63|340.27|338.57|340.33|338.63|340.27|338.57|5
1728894430000|2024-10-14 08:27:10|329.42|327.72|329.43|327.73|329.43|327.73|329.41|327.71|3
1728911500000|2024-10-14 13:11:40|340.28|338.58|340.29|338.59|340.29|338.59|340.28|338.58|2
1728894440000|2024-10-14 08:27:20|329.42|327.72|329.43|327.73|329.43|327.73|329.42|327.72|2
1728911510000|2024-10-14 13:11:50|340.3|338.6|340.1|338.4|340.3|338.6|340.1|338.4|6
1728894480000|2024-10-14 08:28:00|329.42|327.72|329.39|327.69|329.42|327.72|329.39|327.69|4
1728911520000|2024-10-14 13:12:00|340.08|338.38|340.11|338.41|340.11|338.41|340.04|338.34|10
1728894490000|2024-10-14 08:28:10|329.42|327.72|329.43|327.73|329.43|327.73|329.42|327.72|2
1728911530000|2024-10-14 13:12:10|340.15|338.45|340.09|338.39|340.15|338.45|340.09|338.39|6
1728894500000|2024-10-14 08:28:20|329.42|327.72|329.42|327.72|329.42|327.72|329.42|327.72|1
1728911540000|2024-10-14 13:12:20|340.08|338.38|339.95|338.25|340.08|338.38|339.95|338.25|4
1728894520000|2024-10-14 08:28:40|329.43|327.73|329.43|327.73|329.43|327.73|329.43|327.73|1
1728911550000|2024-10-14 13:12:30|339.94|338.24|340|338.3|340.03|338.33|339.94|338.24|10
1728894580000|2024-10-14 08:29:40|329.42|327.72|329.42|327.72|329.42|327.72|329.42|327.72|1
1728911560000|2024-10-14 13:12:40|339.97|338.27|339.94|338.24|339.97|338.27|339.94|338.24|2
1728894600000|2024-10-14 08:30:00|329.43|327.73|329.43|327.73|329.43|327.73|329.43|327.73|1
1728911570000|2024-10-14 13:12:50|339.92|338.22|340.16|338.46|340.19|338.49|339.92|338.22|11
1728894610000|2024-10-14 08:30:10|329.42|327.72|329.43|327.73|329.43|327.73|329.42|327.72|2
1728911580000|2024-10-14 13:13:00|340.17|338.47|340.48|338.78|340.49|338.79|340.14|338.44|17
1728894640000|2024-10-14 08:30:40|329.47|327.77|329.46|327.76|329.47|327.77|329.46|327.76|2
1728911590000|2024-10-14 13:13:10|340.49|338.79|340.89|339.19|340.89|339.19|340.49|338.79|11
1728894650000|2024-10-14 08:30:50|329.45|327.75|329.54|327.84|329.54|327.84|329.45|327.75|6
1728911600000|2024-10-14 13:13:20|341.09|339.39|341.01|339.31|341.14|339.44|341.01|339.31|7
1728894660000|2024-10-14 08:31:00|329.52|327.82|329.55|327.85|329.56|327.86|329.5|327.8|6
1728911610000|2024-10-14 13:13:30|340.94|339.24|341.14|339.44|341.14|339.44|340.94|339.24|9
1728894670000|2024-10-14 08:31:10|329.53|327.83|329.48|327.78|329.54|327.84|329.48|327.78|8
1728911620000|2024-10-14 13:13:40|341.2|339.5|341.43|339.73|341.44|339.74|341.2|339.5|4
1728894680000|2024-10-14 08:31:20|329.54|327.84|329.53|327.83|329.54|327.84|329.51|327.81|7
1728911630000|2024-10-14 13:13:50|341.38|339.68|340.88|339.18|341.38|339.68|340.87|339.17|12
1728894710000|2024-10-14 08:31:50|329.48|327.78|329.47|327.77|329.48|327.78|329.46|327.76|4
1728911640000|2024-10-14 13:14:00|340.87|339.17|340.71|339.01|340.88|339.18|340.68|338.98|7
1728894720000|2024-10-14 08:32:00|329.46|327.76|329.43|327.73|329.46|327.76|329.43|327.73|5
1728911650000|2024-10-14 13:14:10|340.73|339.03|340.49|338.79|340.74|339.04|340.49|338.79|12
1728894750000|2024-10-14 08:32:30|329.42|327.72|329.43|327.73|329.43|327.73|329.39|327.69|6
1728911660000|2024-10-14 13:14:20|340.51|338.81|340.55|338.85|340.55|338.85|340.51|338.81|2
1728894760000|2024-10-14 08:32:40|329.42|327.72|329.29|327.59|329.42|327.72|329.29|327.59|10
1728911670000|2024-10-14 13:14:30|340.6|338.9|342.98|341.28|343.33|341.63|340.6|338.9|24
1728894770000|2024-10-14 08:32:50|329.28|327.58|329.28|327.58|329.29|327.59|329.28|327.58|3
1728911680000|2024-10-14 13:14:40|343|341.3|343|341.3|343.07|341.37|342.97|341.27|11
1728894780000|2024-10-14 08:33:00|329.24|327.54|329.21|327.51|329.24|327.54|329.21|327.51|2
1728911690000|2024-10-14 13:14:50|342.99|341.29|343.01|341.31|343.01|341.31|342.97|341.27|6
1728894790000|2024-10-14 08:33:10|329.2|327.5|329.18|327.48|329.2|327.5|329.18|327.48|3
1728911710000|2024-10-14 13:15:10|343|341.3|342.98|341.28|343|341.3|342.96|341.26|6
1728894800000|2024-10-14 08:33:20|329.19|327.49|329.31|327.61|329.32|327.62|329.19|327.49|9
1728911720000|2024-10-14 13:15:20|342.99|341.29|343.03|341.33|343.03|341.33|342.99|341.29|4
1728894810000|2024-10-14 08:33:30|329.3|327.6|329.3|327.6|329.31|327.61|329.3|327.6|3
1728911730000|2024-10-14 13:15:30|343.08|341.38|342.79|341.09|343.08|341.38|342.77|341.07|8
1728894820000|2024-10-14 08:33:40|329.31|327.61|329.32|327.62|329.4|327.7|329.3|327.6|16
1728911740000|2024-10-14 13:15:40|342.81|341.11|342.83|341.13|342.83|341.13|342.81|341.11|2
1728894830000|2024-10-14 08:33:50|329.31|327.61|329.31|327.61|329.33|327.63|329.3|327.6|13
1728911750000|2024-10-14 13:15:50|342.85|341.15|342.89|341.19|342.89|341.19|342.85|341.15|9
1728894840000|2024-10-14 08:34:00|329.32|327.62|329.32|327.62|329.34|327.64|329.32|327.62|8
1728911760000|2024-10-14 13:16:00|342.84|341.14|342.61|340.91|342.84|341.14|342.61|340.91|14
1728894850000|2024-10-14 08:34:10|329.33|327.63|329.34|327.64|329.35|327.65|329.3|327.6|12
1728911770000|2024-10-14 13:16:10|342.55|340.85|342.53|340.83|342.55|340.85|342.53|340.83|2
1728894860000|2024-10-14 08:34:20|329.33|327.63|329.41|327.71|329.41|327.71|329.33|327.63|4
1728911780000|2024-10-14 13:16:20|342.54|340.84|342.54|340.84|342.55|340.85|342.54|340.84|3
1728894870000|2024-10-14 08:34:30|329.48|327.78|329.5|327.8|329.5|327.8|329.47|327.77|13
1728911790000|2024-10-14 13:16:30|342.5|340.8|342.21|340.51|342.5|340.8|342.21|340.51|5
1728894880000|2024-10-14 08:34:40|329.52|327.82|329.51|327.81|329.52|327.82|329.48|327.78|16
1728911800000|2024-10-14 13:16:40|342.19|340.49|342.09|340.39|342.19|340.49|342.08|340.38|7
1728894890000|2024-10-14 08:34:50|329.53|327.83|329.5|327.8|329.53|327.83|329.49|327.79|15
1728911810000|2024-10-14 13:16:50|342.08|340.38|341.7|340|342.08|340.38|341.7|340|7
1728894900000|2024-10-14 08:35:00|329.49|327.79|329.57|327.87|329.58|327.88|329.48|327.78|12
1728911820000|2024-10-14 13:17:00|341.72|340.02|342.28|340.58|342.28|340.58|341.72|340.02|8
1728894910000|2024-10-14 08:35:10|329.56|327.86|329.51|327.81|329.57|327.87|329.51|327.81|6
1728911830000|2024-10-14 13:17:10|342.26|340.56|342.24|340.54|342.26|340.56|342.12|340.42|13
1728894920000|2024-10-14 08:35:20|329.46|327.76|329.48|327.78|329.48|327.78|329.46|327.76|2
1728911840000|2024-10-14 13:17:20|342.25|340.55|342.46|340.76|342.46|340.76|342.25|340.55|10
1728894930000|2024-10-14 08:35:30|329.49|327.79|329.52|327.82|329.52|327.82|329.49|327.79|5
1728911850000|2024-10-14 13:17:30|342.59|340.89|342.97|341.27|343.06|341.36|342.59|340.89|12
1728894940000|2024-10-14 08:35:40|329.57|327.87|329.53|327.83|329.6|327.9|329.53|327.83|18
1728911860000|2024-10-14 13:17:40|342.98|341.28|342.7|341|342.98|341.28|342.65|340.95|12
1728894950000|2024-10-14 08:35:50|329.52|327.82|329.44|327.74|329.52|327.82|329.44|327.74|4
1728911870000|2024-10-14 13:17:50|342.71|341.01|342.84|341.14|342.84|341.14|342.7|341|9
1728894960000|2024-10-14 08:36:00|329.43|327.73|329.47|327.77|329.47|327.77|329.43|327.73|4
1728911880000|2024-10-14 13:18:00|342.86|341.16|342.83|341.13|342.86|341.16|342.78|341.08|4
1728894970000|2024-10-14 08:36:10|329.45|327.75|329.4|327.7|329.45|327.75|329.4|327.7|5
1728911890000|2024-10-14 13:18:10|342.74|341.04|342.57|340.87|342.74|341.04|342.56|340.86|10
1728894980000|2024-10-14 08:36:20|329.35|327.65|329.31|327.61|329.35|327.65|329.3|327.6|4
1728911900000|2024-10-14 13:18:20|342.59|340.89|342.5|340.8|342.66|340.96|342.5|340.8|11
1728894990000|2024-10-14 08:36:30|329.3|327.6|329.34|327.64|329.34|327.64|329.3|327.6|2
1728911910000|2024-10-14 13:18:30|342.49|340.79|341.99|340.29|342.49|340.79|341.92|340.22|19
1728895000000|2024-10-14 08:36:40|329.36|327.66|329.4|327.7|329.4|327.7|329.34|327.64|12
1728911920000|2024-10-14 13:18:40|341.94|340.24|341.98|340.28|341.98|340.28|341.94|340.24|2
1728895010000|2024-10-14 08:36:50|329.42|327.72|329.43|327.73|329.43|327.73|329.42|327.72|2
1728911930000|2024-10-14 13:18:50|341.99|340.29|341.92|340.22|341.99|340.29|341.92|340.22|6
1728895020000|2024-10-14 08:37:00|329.44|327.74|329.6|327.9|329.6|327.9|329.44|327.74|17
1728911940000|2024-10-14 13:19:00|341.91|340.21|341.83|340.13|341.91|340.21|341.77|340.07|12
1728895030000|2024-10-14 08:37:10|329.61|327.91|329.71|328.01|329.71|328.01|329.6|327.9|10
1728911950000|2024-10-14 13:19:10|341.84|340.14|341.96|340.26|342.07|340.37|341.84|340.14|12
1728895040000|2024-10-14 08:37:20|329.7|328|329.67|327.97|329.7|328|329.65|327.95|8
1728911960000|2024-10-14 13:19:20|341.93|340.23|341.91|340.21|341.93|340.23|341.91|340.21|2
1728895050000|2024-10-14 08:37:30|329.69|327.99|329.66|327.96|329.7|328|329.66|327.96|11
1728911970000|2024-10-14 13:19:30|341.88|340.18|341.86|340.16|341.88|340.18|341.85|340.15|7
1728895060000|2024-10-14 08:37:40|329.67|327.97|329.7|328|329.71|328.01|329.66|327.96|16
1728911980000|2024-10-14 13:19:40|341.85|340.15|341.84|340.14|341.85|340.15|341.82|340.12|3
1728895070000|2024-10-14 08:37:50|329.71|328.01|329.68|327.98|329.71|328.01|329.68|327.98|7
1728911990000|2024-10-14 13:19:50|341.83|340.13|341.8|340.1|341.83|340.13|341.8|340.1|2
1728895080000|2024-10-14 08:38:00|329.67|327.97|329.58|327.88|329.67|327.97|329.58|327.88|5
1728912000000|2024-10-14 13:20:00|341.76|340.06|341.44|339.74|341.76|340.06|341.39|339.69|16
1728895090000|2024-10-14 08:38:10|329.57|327.87|329.56|327.86|329.6|327.9|329.56|327.86|9
1728912010000|2024-10-14 13:20:10|341.45|339.75|341.76|340.06|341.82|340.12|341.45|339.75|9
1728895100000|2024-10-14 08:38:20|329.57|327.87|329.46|327.76|329.6|327.9|329.46|327.76|4
1728912020000|2024-10-14 13:20:20|341.77|340.07|341.86|340.16|341.87|340.17|341.77|340.07|15
1728895110000|2024-10-14 08:38:30|329.45|327.75|329.38|327.68|329.45|327.75|329.37|327.67|6
1728912030000|2024-10-14 13:20:30|341.87|340.17|342|340.3|342.05|340.35|341.86|340.16|13
1728895120000|2024-10-14 08:38:40|329.39|327.69|329.38|327.68|329.4|327.7|329.37|327.67|10
1728912040000|2024-10-14 13:20:40|342.03|340.33|342.11|340.41|342.11|340.41|342.03|340.33|2
1728895130000|2024-10-14 08:38:50|329.37|327.67|329.34|327.64|329.38|327.68|329.34|327.64|6
1728912050000|2024-10-14 13:20:50|342.08|340.38|342.33|340.63|342.34|340.64|342.08|340.38|10
1728895140000|2024-10-14 08:39:00|329.33|327.63|329.33|327.63|329.33|327.63|329.33|327.63|1
1728912060000|2024-10-14 13:21:00|342.3|340.6|342.21|340.51|342.3|340.6|342.19|340.49|13
1728895150000|2024-10-14 08:39:10|329.32|327.62|329.14|327.44|329.32|327.62|329.14|327.44|4
1728912070000|2024-10-14 13:21:10|342.19|340.49|342.28|340.58|342.28|340.58|342.14|340.44|9
1728895170000|2024-10-14 08:39:30|329.11|327.41|329.09|327.39|329.11|327.41|329.09|327.39|2
1728912080000|2024-10-14 13:21:20|342.29|340.59|342.35|340.65|342.35|340.65|342.28|340.58|3
1728895180000|2024-10-14 08:39:40|329.08|327.38|329.08|327.38|329.08|327.38|329.08|327.38|1
1728912090000|2024-10-14 13:21:30|342.32|340.62|342.62|340.92|342.62|340.92|342.3|340.6|10
1728895190000|2024-10-14 08:39:50|328.95|327.25|328.93|327.23|329|327.3|328.93|327.23|13
1728912100000|2024-10-14 13:21:40|342.66|340.96|342.67|340.97|342.82|341.12|342.58|340.88|16
1728895200000|2024-10-14 08:40:00|328.91|327.21|328.81|327.11|328.91|327.21|328.8|327.1|8
1728912110000|2024-10-14 13:21:50|342.69|340.99|342.69|340.99|342.71|341.01|342.69|340.99|3
1728895210000|2024-10-14 08:40:10|328.79|327.09|328.79|327.09|328.79|327.09|328.78|327.08|3
1728912120000|2024-10-14 13:22:00|342.64|340.94|342.74|341.04|342.74|341.04|342.55|340.85|8
1728895220000|2024-10-14 08:40:20|328.87|327.17|328.95|327.25|328.96|327.26|328.86|327.16|12
1728912130000|2024-10-14 13:22:10|342.75|341.05|342.75|341.05|342.75|341.05|342.74|341.04|5
1728895230000|2024-10-14 08:40:30|328.96|327.26|329.1|327.4|329.1|327.4|328.96|327.26|10
1728912150000|2024-10-14 13:22:30|342.76|341.06|342.76|341.06|342.76|341.06|342.76|341.06|1
1728895240000|2024-10-14 08:40:40|329.08|327.38|329.04|327.34|329.08|327.38|329.04|327.34|11
1728912160000|2024-10-14 13:22:40|342.75|341.05|342.48|340.78|342.75|341.05|342.48|340.78|7
1728895250000|2024-10-14 08:40:50|329.06|327.36|329.09|327.39|329.09|327.39|329.03|327.33|7
1728912170000|2024-10-14 13:22:50|342.49|340.79|342.43|340.73|342.49|340.79|342.43|340.73|9
1728895260000|2024-10-14 08:41:00|329.06|327.36|329.06|327.36|329.09|327.39|329.06|327.36|4
1728912180000|2024-10-14 13:23:00|342.42|340.72|342.41|340.71|342.42|340.72|342.4|340.7|4
1728895270000|2024-10-14 08:41:10|329.1|327.4|329.12|327.42|329.14|327.44|329.1|327.4|5
1728912190000|2024-10-14 13:23:10|342.42|340.72|342.41|340.71|342.46|340.76|342.41|340.71|10
1728895280000|2024-10-14 08:41:20|329.13|327.43|328.94|327.24|329.13|327.43|328.93|327.23|12
1728912200000|2024-10-14 13:23:20|342.32|340.62|342.24|340.54|342.39|340.69|342.24|340.54|6
1728895290000|2024-10-14 08:41:30|328.92|327.22|328.79|327.09|328.93|327.23|328.76|327.06|10
1728912210000|2024-10-14 13:23:30|342.23|340.53|342.17|340.47|342.23|340.53|342.16|340.46|7
1728895310000|2024-10-14 08:41:50|328.75|327.05|328.85|327.15|328.85|327.15|328.75|327.05|8
1728912220000|2024-10-14 13:23:40|342.16|340.46|342.16|340.46|342.16|340.46|342.16|340.46|1
1728895320000|2024-10-14 08:42:00|328.84|327.14|328.82|327.12|328.85|327.15|328.81|327.11|9
1728912230000|2024-10-14 13:23:50|342.12|340.42|342.13|340.43|342.13|340.43|342.12|340.42|2
1728895330000|2024-10-14 08:42:10|328.81|327.11|328.76|327.06|328.81|327.11|328.76|327.06|7
1728912240000|2024-10-14 13:24:00|342.18|340.48|342.14|340.44|342.18|340.48|342.13|340.43|6
1728895340000|2024-10-14 08:42:20|328.77|327.07|328.78|327.08|328.78|327.08|328.77|327.07|2
1728912250000|2024-10-14 13:24:10|342.15|340.45|342.36|340.66|342.42|340.72|342.15|340.45|10
1728895350000|2024-10-14 08:42:30|328.75|327.05|328.64|326.94|328.75|327.05|328.64|326.94|6
1728912260000|2024-10-14 13:24:20|342.34|340.64|342.34|340.64|342.34|340.64|342.32|340.62|3
1728895360000|2024-10-14 08:42:40|328.63|326.93|328.7|327|328.71|327.01|328.62|326.92|11
1728912270000|2024-10-14 13:24:30|342.32|340.62|342.22|340.52|342.32|340.62|342.22|340.52|7
1728895370000|2024-10-14 08:42:50|328.71|327.01|328.71|327.01|328.72|327.02|328.71|327.01|5
1728912280000|2024-10-14 13:24:40|342.21|340.51|342.19|340.49|342.21|340.51|342.18|340.48|7
1728895380000|2024-10-14 08:43:00|328.67|326.97|328.76|327.06|328.76|327.06|328.64|326.94|14
1728912290000|2024-10-14 13:24:50|342.18|340.48|342.19|340.49|342.21|340.51|342.18|340.48|4
1728895390000|2024-10-14 08:43:10|328.74|327.04|328.75|327.05|328.75|327.05|328.74|327.04|2
1728912300000|2024-10-14 13:25:00|342.2|340.5|342.4|340.7|342.4|340.7|342.2|340.5|7
1728895400000|2024-10-14 08:43:20|328.8|327.1|328.81|327.11|328.82|327.12|328.8|327.1|7
1728912310000|2024-10-14 13:25:10|342.39|340.69|342.39|340.69|342.4|340.7|342.39|340.69|5
1728895410000|2024-10-14 08:43:30|328.8|327.1|328.81|327.11|328.82|327.12|328.8|327.1|6
1728912320000|2024-10-14 13:25:20|342.4|340.7|342.4|340.7|342.4|340.7|342.4|340.7|1
1728895420000|2024-10-14 08:43:40|328.82|327.12|328.9|327.2|328.93|327.23|328.82|327.12|7
1728912330000|2024-10-14 13:25:30|342.37|340.67|342.26|340.56|342.37|340.67|342.21|340.51|12
1728895500000|2024-10-14 08:45:00|328.87|327.17|328.88|327.18|328.89|327.19|328.86|327.16|12
1728912340000|2024-10-14 13:25:40|342.27|340.57|342.31|340.61|342.34|340.64|342.27|340.57|3
1728895510000|2024-10-14 08:45:10|328.89|327.19|328.91|327.21|328.93|327.23|328.89|327.19|4
1728912350000|2024-10-14 13:25:50|342.3|340.6|342.33|340.63|342.36|340.66|342.3|340.6|3
1728895520000|2024-10-14 08:45:20|328.87|327.17|328.88|327.18|328.88|327.18|328.87|327.17|2
1728912360000|2024-10-14 13:26:00|342.32|340.62|342.05|340.35|342.32|340.62|342.05|340.35|9
1728895550000|2024-10-14 08:45:50|328.81|327.11|328.79|327.09|328.81|327.11|328.79|327.09|2
1728912370000|2024-10-14 13:26:10|342.04|340.34|341.81|340.11|342.04|340.34|341.78|340.08|11
1728895560000|2024-10-14 08:46:00|328.8|327.1|328.73|327.03|328.8|327.1|328.73|327.03|9
1728912380000|2024-10-14 13:26:20|341.8|340.1|341.81|340.11|341.83|340.13|341.75|340.05|7
1728895570000|2024-10-14 08:46:10|328.69|326.99|328.69|326.99|328.69|326.99|328.69|326.99|1
1728912390000|2024-10-14 13:26:30|341.84|340.14|341.94|340.24|341.94|340.24|341.84|340.14|2
1728895580000|2024-10-14 08:46:20|328.67|326.97|328.6|326.9|328.67|326.97|328.59|326.89|8
1728912400000|2024-10-14 13:26:40|341.97|340.27|341.93|340.23|341.97|340.27|341.93|340.23|5
1728895590000|2024-10-14 08:46:30|328.61|326.91|328.61|326.91|328.61|326.91|328.61|326.91|1
1728912410000|2024-10-14 13:26:50|341.94|340.24|341.93|340.23|341.94|340.24|341.93|340.23|4
1728895600000|2024-10-14 08:46:40|328.6|326.9|328.52|326.82|328.6|326.9|328.51|326.81|9
1728912420000|2024-10-14 13:27:00|341.92|340.22|341.93|340.23|341.93|340.23|341.91|340.21|5
1728895620000|2024-10-14 08:47:00|328.51|326.81|328.51|326.81|328.52|326.82|328.51|326.81|7
1728912430000|2024-10-14 13:27:10|341.94|340.24|341.95|340.25|341.95|340.25|341.94|340.24|2
1728895630000|2024-10-14 08:47:10|328.47|326.77|328.42|326.72|328.47|326.77|328.38|326.68|10
1728912440000|2024-10-14 13:27:20|341.96|340.26|341.97|340.27|341.97|340.27|341.96|340.26|2
1728895640000|2024-10-14 08:47:20|328.43|326.73|328.46|326.76|328.46|326.76|328.43|326.73|3
1728912450000|2024-10-14 13:27:30|341.95|340.25|341.95|340.25|341.97|340.27|341.81|340.11|15
1728895690000|2024-10-14 08:48:10|328.39|326.69|328.42|326.72|328.43|326.73|328.34|326.64|10
1728912460000|2024-10-14 13:27:40|341.96|340.26|341.96|340.26|341.97|340.27|341.94|340.24|5
1728895700000|2024-10-14 08:48:20|328.43|326.73|328.41|326.71|328.43|326.73|328.41|326.71|7
1728912470000|2024-10-14 13:27:50|341.94|340.24|341.9|340.2|341.94|340.24|341.89|340.19|3
1728895710000|2024-10-14 08:48:30|328.42|326.72|328.41|326.71|328.42|326.72|328.41|326.71|2
1728912500000|2024-10-14 13:28:20|341.91|340.21|341.9|340.2|341.91|340.21|341.89|340.19|4
1728895720000|2024-10-14 08:48:40|328.38|326.68|328.36|326.66|328.38|326.68|328.35|326.65|10
1728912510000|2024-10-14 13:28:30|341.88|340.18|341.88|340.18|341.88|340.18|341.88|340.18|1
1728895730000|2024-10-14 08:48:50|328.35|326.65|328.36|326.66|328.36|326.66|328.35|326.65|14
1728912520000|2024-10-14 13:28:40|341.87|340.17|341.74|340.04|341.87|340.17|341.74|340.04|2
1728895740000|2024-10-14 08:49:00|328.35|326.65|328.35|326.65|328.36|326.66|328.35|326.65|5
1728912530000|2024-10-14 13:28:50|341.72|340.02|341.73|340.03|341.73|340.03|341.71|340.01|4
1728895750000|2024-10-14 08:49:10|328.36|326.66|328.36|326.66|328.36|326.66|328.35|326.65|11
1728912540000|2024-10-14 13:29:00|341.72|340.02|341.44|339.74|341.85|340.15|341.44|339.74|21
1728895760000|2024-10-14 08:49:20|328.41|326.71|328.42|326.72|328.43|326.73|328.41|326.71|3
1728912550000|2024-10-14 13:29:10|341.42|339.72|341.42|339.72|341.42|339.72|341.32|339.62|7
1728895770000|2024-10-14 08:49:30|328.41|326.71|328.39|326.69|328.41|326.71|328.37|326.67|9
1728912560000|2024-10-14 13:29:20|341.38|339.68|341.37|339.67|341.38|339.68|341.37|339.67|2
1728895780000|2024-10-14 08:49:40|328.38|326.68|328.39|326.69|328.39|326.69|328.38|326.68|4
1728912570000|2024-10-14 13:29:30|341.38|339.68|341.21|339.51|341.38|339.68|341.2|339.5|10
1728895790000|2024-10-14 08:49:50|328.4|326.7|328.39|326.69|328.4|326.7|328.39|326.69|2
1728912580000|2024-10-14 13:29:40|341.22|339.52|341.23|339.53|341.23|339.53|341.22|339.52|2
1728895800000|2024-10-14 08:50:00|328.38|326.68|328.38|326.68|328.39|326.69|328.38|326.68|3
1728912590000|2024-10-14 13:29:50|341.24|339.54|341.24|339.54|341.24|339.54|341.24|339.54|1
1728895810000|2024-10-14 08:50:10|328.36|326.66|328.42|326.72|328.42|326.72|328.35|326.65|5
1728912600000|2024-10-14 13:30:00|341.14|339.44|341.48|339.78|341.48|339.78|341.11|339.41|17
1728895820000|2024-10-14 08:50:20|328.41|326.71|328.4|326.7|328.41|326.71|328.38|326.68|9
1728912610000|2024-10-14 13:30:10|341.53|339.83|341.71|340.01|341.71|340.01|341.53|339.83|10
1728895830000|2024-10-14 08:50:30|328.41|326.71|328.46|326.76|328.46|326.76|328.41|326.71|3
1728912620000|2024-10-14 13:30:20|341.75|340.05|341.39|339.69|341.75|340.05|341.3|339.6|22
1728895840000|2024-10-14 08:50:40|328.44|326.74|328.45|326.75|328.46|326.76|328.44|326.74|3
1728912630000|2024-10-14 13:30:30|341.41|339.71|341.4|339.7|341.48|339.78|341.33|339.63|25
1728895860000|2024-10-14 08:51:00|328.46|326.76|328.46|326.76|328.46|326.76|328.46|326.76|1
1728912640000|2024-10-14 13:30:40|341.39|339.69|341.34|339.64|341.5|339.8|341.32|339.62|18
1728895870000|2024-10-14 08:51:10|328.45|326.75|328.5|326.8|328.5|326.8|328.45|326.75|6
1728912650000|2024-10-14 13:30:50|341.35|339.65|341.45|339.75|341.52|339.82|341.35|339.65|7
1728895900000|2024-10-14 08:51:40|328.63|326.93|328.73|327.03|328.73|327.03|328.63|326.93|5
1728912660000|2024-10-14 13:31:00|341.44|339.74|341.32|339.62|341.44|339.74|341.32|339.62|10
1728895910000|2024-10-14 08:51:50|328.72|327.02|328.69|326.99|328.73|327.03|328.69|326.99|10
1728912670000|2024-10-14 13:31:10|341.33|339.63|341.44|339.74|341.44|339.74|341.33|339.63|12
1728895920000|2024-10-14 08:52:00|328.7|327|328.65|326.95|328.71|327.01|328.63|326.93|14
1728912680000|2024-10-14 13:31:20|341.41|339.71|341.62|339.92|341.62|339.92|341.36|339.66|11
1728895930000|2024-10-14 08:52:10|328.64|326.94|328.63|326.93|328.65|326.95|328.62|326.92|16
1728912690000|2024-10-14 13:31:30|341.61|339.91|341.59|339.89|341.65|339.95|341.54|339.84|14
1728895940000|2024-10-14 08:52:20|328.62|326.92|328.65|326.95|328.71|327.01|328.62|326.92|13
1728912700000|2024-10-14 13:31:40|341.6|339.9|341.51|339.81|341.72|340.02|341.51|339.81|14
1728895950000|2024-10-14 08:52:30|328.64|326.94|328.77|327.07|328.79|327.09|328.61|326.91|19
1728912710000|2024-10-14 13:31:50|341.49|339.79|341.6|339.9|341.6|339.9|341.49|339.79|16
1728895960000|2024-10-14 08:52:40|328.76|327.06|328.77|327.07|328.78|327.08|328.76|327.06|10
1728912720000|2024-10-14 13:32:00|341.63|339.93|341.58|339.88|341.76|340.06|341.58|339.88|16
1728895970000|2024-10-14 08:52:50|328.76|327.06|328.69|326.99|328.77|327.07|328.69|326.99|8
1728912730000|2024-10-14 13:32:10|341.55|339.85|341.44|339.74|341.55|339.85|341.42|339.72|7
1728895980000|2024-10-14 08:53:00|328.7|327|328.81|327.11|328.89|327.19|328.7|327|14
1728912740000|2024-10-14 13:32:20|341.42|339.72|341.25|339.55|341.42|339.72|341.23|339.53|14
1728895990000|2024-10-14 08:53:10|328.8|327.1|328.83|327.13|328.83|327.13|328.8|327.1|9
1728912750000|2024-10-14 13:32:30|341.24|339.54|341.25|339.55|341.25|339.55|341.23|339.53|8
1728896000000|2024-10-14 08:53:20|328.84|327.14|328.95|327.25|328.95|327.25|328.84|327.14|16
1728912760000|2024-10-14 13:32:40|341.24|339.54|341.19|339.49|341.24|339.54|341.19|339.49|4
1728896030000|2024-10-14 08:53:50|328.99|327.29|328.99|327.29|329|327.3|328.99|327.29|5
1728912770000|2024-10-14 13:32:50|341.18|339.48|341.17|339.47|341.18|339.48|341.13|339.43|7
1728896040000|2024-10-14 08:54:00|329.02|327.32|329.02|327.32|329.04|327.34|329.01|327.31|11
1728912780000|2024-10-14 13:33:00|341.23|339.53|341.71|340.01|341.71|340.01|341.23|339.53|10
1728896050000|2024-10-14 08:54:10|329.03|327.33|329.01|327.31|329.03|327.33|329.01|327.31|11
1728912790000|2024-10-14 13:33:10|341.78|340.08|341.81|340.11|341.81|340.11|341.78|340.08|3
1728896060000|2024-10-14 08:54:20|329.03|327.33|329.03|327.33|329.04|327.34|329.02|327.32|5
1728912800000|2024-10-14 13:33:20|341.79|340.09|341.84|340.14|341.84|340.14|341.77|340.07|8
1728896070000|2024-10-14 08:54:30|329.06|327.36|329.04|327.34|329.06|327.36|329.04|327.34|3
1728912810000|2024-10-14 13:33:30|341.83|340.13|341.56|339.86|341.83|340.13|341.39|339.69|23
1728896080000|2024-10-14 08:54:40|329.03|327.33|329.04|327.34|329.04|327.34|329.03|327.33|4
1728912820000|2024-10-14 13:33:40|341.53|339.83|341.41|339.71|341.53|339.83|341.38|339.68|18
1728896090000|2024-10-14 08:54:50|329.03|327.33|329.04|327.34|329.04|327.34|329.03|327.33|2
1728912830000|2024-10-14 13:33:50|341.4|339.7|341.36|339.66|341.42|339.72|341.34|339.64|14
1728896100000|2024-10-14 08:55:00|329.03|327.33|328.99|327.29|329.03|327.33|328.99|327.29|2
1728912840000|2024-10-14 13:34:00|341.38|339.68|341.11|339.41|341.39|339.69|341.11|339.41|21
1728896110000|2024-10-14 08:55:10|328.98|327.28|328.96|327.26|328.99|327.29|328.9|327.2|14
1728912850000|2024-10-14 13:34:10|341.12|339.42|341.02|339.32|341.14|339.44|341|339.3|16
1728896120000|2024-10-14 08:55:20|328.99|327.29|329.01|327.31|329.01|327.31|328.97|327.27|7
1728912860000|2024-10-14 13:34:20|341.01|339.31|341.12|339.42|341.14|339.44|341.01|339.31|14
1728896130000|2024-10-14 08:55:30|329.02|327.32|329.09|327.39|329.09|327.39|329.02|327.32|5
1728912870000|2024-10-14 13:34:30|341.11|339.41|340.99|339.29|341.11|339.41|340.99|339.29|7
1728896140000|2024-10-14 08:55:40|329.08|327.38|329.08|327.38|329.08|327.38|329.08|327.38|1
1728912880000|2024-10-14 13:34:40|340.98|339.28|340.93|339.23|340.99|339.29|340.92|339.22|8
1728896190000|2024-10-14 08:56:30|329.03|327.33|328.93|327.23|329.03|327.33|328.85|327.15|13
1728912890000|2024-10-14 13:34:50|340.92|339.22|340.95|339.25|340.96|339.26|340.92|339.22|9
1728896200000|2024-10-14 08:56:40|328.92|327.22|328.94|327.24|328.94|327.24|328.91|327.21|6
1728912900000|2024-10-14 13:35:00|340.96|339.26|340.97|339.27|340.97|339.27|340.88|339.18|19
1728896210000|2024-10-14 08:56:50|328.93|327.23|328.93|327.23|328.94|327.24|328.91|327.21|10
1728912910000|2024-10-14 13:35:10|341.01|339.31|341.21|339.51|341.23|339.53|341.01|339.31|9
1728896220000|2024-10-14 08:57:00|328.92|327.22|328.83|327.13|328.94|327.24|328.83|327.13|9
1728912920000|2024-10-14 13:35:20|341.22|339.52|341.27|339.57|341.27|339.57|341.21|339.51|12
1728896230000|2024-10-14 08:57:10|328.82|327.12|328.82|327.12|328.83|327.13|328.82|327.12|3
1728912930000|2024-10-14 13:35:30|341.31|339.61|341.28|339.58|341.45|339.75|341.28|339.58|13
1728896240000|2024-10-14 08:57:20|328.83|327.13|328.87|327.17|328.87|327.17|328.82|327.12|15
1728912940000|2024-10-14 13:35:40|341.29|339.59|341.45|339.75|341.45|339.75|341.29|339.59|5
1728896250000|2024-10-14 08:57:30|328.88|327.18|328.86|327.16|328.88|327.18|328.85|327.15|9
1728912950000|2024-10-14 13:35:50|341.5|339.8|341.55|339.85|341.55|339.85|341.5|339.8|4
1728896260000|2024-10-14 08:57:40|328.85|327.15|328.85|327.15|328.85|327.15|328.85|327.15|1
1728912960000|2024-10-14 13:36:00|341.53|339.83|341.5|339.8|341.53|339.83|341.5|339.8|8
1728896280000|2024-10-14 08:58:00|328.81|327.11|328.8|327.1|328.81|327.11|328.79|327.09|7
1728912970000|2024-10-14 13:36:10|341.51|339.81|341.45|339.75|341.51|339.81|341.41|339.71|7
1728896290000|2024-10-14 08:58:10|328.82|327.12|328.94|327.24|328.94|327.24|328.81|327.11|14
1728912980000|2024-10-14 13:36:20|341.46|339.76|341.53|339.83|341.55|339.85|341.46|339.76|6
1728896300000|2024-10-14 08:58:20|328.96|327.26|329.04|327.34|329.05|327.35|328.96|327.26|11
1728912990000|2024-10-14 13:36:30|341.54|339.84|341.55|339.85|341.55|339.85|341.53|339.83|6
1728896310000|2024-10-14 08:58:30|329.05|327.35|329.14|327.44|329.14|327.44|329.05|327.35|7
1728913010000|2024-10-14 13:36:50|341.62|339.92|342.06|340.36|342.06|340.36|341.62|339.92|7
1728896320000|2024-10-14 08:58:40|329.13|327.43|329.13|327.43|329.13|327.43|329.13|327.43|1
1728913020000|2024-10-14 13:37:00|342.13|340.43|342.2|340.5|342.26|340.56|342.13|340.43|12
1728896330000|2024-10-14 08:58:50|329.14|327.44|329.14|327.44|329.14|327.44|329.14|327.44|1
1728913030000|2024-10-14 13:37:10|342.22|340.52|342.24|340.54|342.24|340.54|342.2|340.5|6
1728896340000|2024-10-14 08:59:00|329.13|327.43|329.08|327.38|329.13|327.43|329.08|327.38|8
1728913040000|2024-10-14 13:37:20|342.28|340.58|342.31|340.61|342.31|340.61|342.25|340.55|6
1728896350000|2024-10-14 08:59:10|329.09|327.39|329.13|327.43|329.13|327.43|329.09|327.39|6
1728913050000|2024-10-14 13:37:30|342.33|340.63|341.98|340.28|342.33|340.63|341.8|340.1|19
1728896360000|2024-10-14 08:59:20|329.12|327.42|329.13|327.43|329.13|327.43|329.12|327.42|4
1728913060000|2024-10-14 13:37:40|341.97|340.27|341.65|339.95|341.97|340.27|341.65|339.95|7
1728896370000|2024-10-14 08:59:30|329.12|327.42|329.13|327.43|329.13|327.43|329.12|327.42|4
1728913070000|2024-10-14 13:37:50|341.64|339.94|341.6|339.9|341.64|339.94|341.59|339.89|5
1728896380000|2024-10-14 08:59:40|329.12|327.42|329.14|327.44|329.14|327.44|329.12|327.42|7
1728913080000|2024-10-14 13:38:00|341.57|339.87|341.47|339.77|341.57|339.87|341.47|339.77|4
1728896400000|2024-10-14 09:00:00|329.15|327.45|329.09|327.39|329.15|327.45|329.08|327.38|7
1728913090000|2024-10-14 13:38:10|341.45|339.75|341.46|339.76|341.46|339.76|341.44|339.74|6
1728896410000|2024-10-14 09:00:10|329.1|327.4|329.08|327.38|329.1|327.4|329.07|327.37|5
1728913100000|2024-10-14 13:38:20|341.47|339.77|341.59|339.89|341.59|339.89|341.46|339.76|9
1728896420000|2024-10-14 09:00:20|329.09|327.39|329.31|327.61|329.32|327.62|329.09|327.39|13
1728913110000|2024-10-14 13:38:30|341.56|339.86|341.47|339.77|341.56|339.86|341.47|339.77|6
1728896430000|2024-10-14 09:00:30|329.3|327.6|329.23|327.53|329.3|327.6|329.22|327.52|9
1728913120000|2024-10-14 13:38:40|341.46|339.76|341.33|339.63|341.46|339.76|341.33|339.63|11
1728896440000|2024-10-14 09:00:40|329.24|327.54|329.26|327.56|329.29|327.59|329.24|327.54|6
1728913130000|2024-10-14 13:38:50|341.34|339.64|341.5|339.8|341.52|339.82|341.34|339.64|9
1728896450000|2024-10-14 09:00:50|329.28|327.58|329.28|327.58|329.3|327.6|329.28|327.58|4
1728913140000|2024-10-14 13:39:00|341.49|339.79|341.29|339.59|341.49|339.79|341.25|339.55|13
1728896460000|2024-10-14 09:01:00|329.27|327.57|329.26|327.56|329.28|327.58|329.26|327.56|4
1728913150000|2024-10-14 13:39:10|341.3|339.6|341.15|339.45|341.3|339.6|341.14|339.44|10
1728896480000|2024-10-14 09:01:20|329.3|327.6|329.32|327.62|329.33|327.63|329.28|327.58|13
1728913160000|2024-10-14 13:39:20|341.16|339.46|341.11|339.41|341.16|339.46|341.05|339.35|8
1728896490000|2024-10-14 09:01:30|329.31|327.61|329.21|327.51|329.32|327.62|329.21|327.51|13
1728913170000|2024-10-14 13:39:30|341.21|339.51|341.33|339.63|341.33|339.63|341.21|339.51|8
1728896500000|2024-10-14 09:01:40|329.2|327.5|329.15|327.45|329.21|327.51|329.15|327.45|10
1728913180000|2024-10-14 13:39:40|341.3|339.6|341.2|339.5|341.3|339.6|341.2|339.5|8
1728896510000|2024-10-14 09:01:50|329.14|327.44|329.03|327.33|329.14|327.44|329.03|327.33|14
1728913190000|2024-10-14 13:39:50|341.21|339.51|341.26|339.56|341.32|339.62|341.2|339.5|15
1728896520000|2024-10-14 09:02:00|329.02|327.32|329.02|327.32|329.03|327.33|329.01|327.31|5
1728913200000|2024-10-14 13:40:00|341.29|339.59|341.35|339.65|341.35|339.65|341.21|339.51|11
1728896530000|2024-10-14 09:02:10|329.06|327.36|329.2|327.5|329.22|327.52|329.06|327.36|13
1728913210000|2024-10-14 13:40:10|341.51|339.81|341.58|339.88|341.58|339.88|341.51|339.81|4
1728896540000|2024-10-14 09:02:20|329.21|327.51|329.4|327.7|329.4|327.7|329.21|327.51|7
1728913220000|2024-10-14 13:40:20|341.55|339.85|341.34|339.64|341.55|339.85|341.29|339.59|14
1728896550000|2024-10-14 09:02:30|329.41|327.71|329.28|327.58|329.42|327.72|329.28|327.58|16
1728913230000|2024-10-14 13:40:30|341.32|339.62|341.25|339.55|341.32|339.62|341.25|339.55|2
1728896560000|2024-10-14 09:02:40|329.27|327.57|329.26|327.56|329.28|327.58|329.25|327.55|8
1728913240000|2024-10-14 13:40:40|341.21|339.51|341.21|339.51|341.22|339.52|341.17|339.47|16
1728896570000|2024-10-14 09:02:50|329.3|327.6|329.26|327.56|329.3|327.6|329.26|327.56|5
1728913250000|2024-10-14 13:40:50|341.22|339.52|341.09|339.39|341.23|339.53|341.02|339.32|13
1728896580000|2024-10-14 09:03:00|329.23|327.53|329.11|327.41|329.23|327.53|329.1|327.4|17
1728913260000|2024-10-14 13:41:00|341.08|339.38|341.15|339.45|341.15|339.45|341.06|339.36|8
1728896590000|2024-10-14 09:03:10|329.1|327.4|329.03|327.33|329.11|327.41|329.03|327.33|7
1728913270000|2024-10-14 13:41:10|341.16|339.46|341.2|339.5|341.2|339.5|341.16|339.46|5
1728896600000|2024-10-14 09:03:20|329.04|327.34|328.97|327.27|329.04|327.34|328.97|327.27|6
1728913280000|2024-10-14 13:41:20|341.15|339.45|341.15|339.45|341.15|339.45|341.15|339.45|1
1728896610000|2024-10-14 09:03:30|328.98|327.28|328.91|327.21|328.98|327.28|328.91|327.21|7
1728913290000|2024-10-14 13:41:30|341.16|339.46|341.17|339.47|341.17|339.47|341.16|339.46|2
1728896620000|2024-10-14 09:03:40|328.92|327.22|328.94|327.24|328.94|327.24|328.9|327.2|9
1728913300000|2024-10-14 13:41:40|341.18|339.48|341.17|339.47|341.18|339.48|341.17|339.47|2
1728896630000|2024-10-14 09:03:50|328.95|327.25|329.05|327.35|329.05|327.35|328.95|327.25|5
1728913310000|2024-10-14 13:41:50|341.18|339.48|341.17|339.47|341.18|339.48|341.17|339.47|2
1728896640000|2024-10-14 09:04:00|329.06|327.36|329.12|327.42|329.12|327.42|329.05|327.35|10
1728913320000|2024-10-14 13:42:00|341.15|339.45|341.15|339.45|341.15|339.45|341.08|339.38|8
1728896650000|2024-10-14 09:04:10|329.1|327.4|329.13|327.43|329.13|327.43|329.1|327.4|5
1728913330000|2024-10-14 13:42:10|341.16|339.46|341.16|339.46|341.16|339.46|341.16|339.46|1
1728896660000|2024-10-14 09:04:20|329.12|327.42|329.14|327.44|329.14|327.44|329.12|327.42|11
1728913340000|2024-10-14 13:42:20|341.17|339.47|341.43|339.73|341.43|339.73|341.17|339.47|5
1728896670000|2024-10-14 09:04:30|329.13|327.43|329.05|327.35|329.14|327.44|329.05|327.35|8
1728913350000|2024-10-14 13:42:30|341.45|339.75|341.59|339.89|341.59|339.89|341.45|339.75|5
1728896680000|2024-10-14 09:04:40|329.04|327.34|329.04|327.34|329.04|327.34|329.03|327.33|3
1728913360000|2024-10-14 13:42:40|341.58|339.88|341.58|339.88|341.58|339.88|341.57|339.87|3
1728896690000|2024-10-14 09:04:50|329.03|327.33|329.08|327.38|329.08|327.38|329.03|327.33|6
1728913370000|2024-10-14 13:42:50|341.59|339.89|343|341.3|343|341.3|341.55|339.85|11
1728896700000|2024-10-14 09:05:00|329.07|327.37|329.14|327.44|329.14|327.44|329.07|327.37|6
1728913380000|2024-10-14 13:43:00|342.96|341.26|342.84|341.14|342.99|341.29|342.84|341.14|17
1728896710000|2024-10-14 09:05:10|329.15|327.45|329.26|327.56|329.27|327.57|329.15|327.45|5
1728913390000|2024-10-14 13:43:10|342.94|341.24|342.95|341.25|342.97|341.27|342.89|341.19|21
1728896720000|2024-10-14 09:05:20|329.25|327.55|329.27|327.57|329.28|327.58|329.25|327.55|10
1728913400000|2024-10-14 13:43:20|342.96|341.26|343.93|342.23|343.93|342.23|342.96|341.26|24
1728896730000|2024-10-14 09:05:30|329.29|327.59|329.27|327.57|329.29|327.59|329.26|327.56|9
1728913410000|2024-10-14 13:43:30|343.92|342.22|343.93|342.23|343.93|342.23|343.91|342.21|9
1728896740000|2024-10-14 09:05:40|329.26|327.56|329.26|327.56|329.26|327.56|329.26|327.56|1
1728913420000|2024-10-14 13:43:40|343.94|342.24|344.45|342.75|344.46|342.76|343.94|342.24|12
1728896750000|2024-10-14 09:05:50|329.27|327.57|329.24|327.54|329.27|327.57|329.24|327.54|6
1728913430000|2024-10-14 13:43:50|344.47|342.77|344.25|342.55|344.47|342.77|344.18|342.48|18
1728896760000|2024-10-14 09:06:00|329.25|327.55|329.26|327.56|329.26|327.56|329.24|327.54|6
1728913440000|2024-10-14 13:44:00|344.24|342.54|344.24|342.54|344.34|342.64|344.21|342.51|20
1728896770000|2024-10-14 09:06:10|329.25|327.55|329.25|327.55|329.25|327.55|329.25|327.55|1
1728913450000|2024-10-14 13:44:10|344.23|342.53|344.2|342.5|344.23|342.53|344.2|342.5|12
1728896780000|2024-10-14 09:06:20|329.26|327.56|329.27|327.57|329.28|327.58|329.25|327.55|11
1728913460000|2024-10-14 13:44:20|344.21|342.51|344.2|342.5|344.21|342.51|344.2|342.5|2
1728896790000|2024-10-14 09:06:30|329.26|327.56|329.26|327.56|329.27|327.57|329.26|327.56|3
1728913470000|2024-10-14 13:44:30|344.52|342.82|345.73|344.03|345.73|344.03|344.52|342.82|16
1728896800000|2024-10-14 09:06:40|329.27|327.57|329.28|327.58|329.28|327.58|329.27|327.57|2
1728913480000|2024-10-14 13:44:40|345.72|344.02|345.66|343.96|345.74|344.04|345.66|343.96|15
1728896840000|2024-10-14 09:07:20|329.23|327.53|328.96|327.26|329.23|327.53|328.96|327.26|14
1728913490000|2024-10-14 13:44:50|345.65|343.95|345.2|343.5|345.65|343.95|345.2|343.5|14
1728896850000|2024-10-14 09:07:30|328.95|327.25|328.94|327.24|328.95|327.25|328.93|327.23|6
1728913500000|2024-10-14 13:45:00|345.14|343.44|345.23|343.53|345.23|343.53|345.13|343.43|14
1728896860000|2024-10-14 09:07:40|328.93|327.23|328.94|327.24|329.03|327.33|328.93|327.23|13
1728913510000|2024-10-14 13:45:10|345.26|343.56|345.19|343.49|345.3|343.6|345.13|343.43|16
1728896870000|2024-10-14 09:07:50|328.95|327.25|328.92|327.22|328.95|327.25|328.92|327.22|14
1728913520000|2024-10-14 13:45:20|345.22|343.52|345.37|343.67|345.37|343.67|345.22|343.52|14
1728896880000|2024-10-14 09:08:00|328.93|327.23|328.93|327.23|328.95|327.25|328.92|327.22|12
1728913530000|2024-10-14 13:45:30|345.42|343.72|345.68|343.98|345.75|344.05|345.42|343.72|25
1728896890000|2024-10-14 09:08:10|328.88|327.18|328.81|327.11|328.88|327.18|328.78|327.08|16
1728913540000|2024-10-14 13:45:40|345.69|343.99|345.83|344.13|345.83|344.13|345.68|343.98|18
1728896900000|2024-10-14 09:08:20|328.83|327.13|328.83|327.13|328.84|327.14|328.82|327.12|13
1728913550000|2024-10-14 13:45:50|345.77|344.07|345.03|343.33|345.77|344.07|345.03|343.33|16
1728896910000|2024-10-14 09:08:30|328.82|327.12|328.83|327.13|328.84|327.14|328.81|327.11|10
1728913560000|2024-10-14 13:46:00|344.92|343.22|345.58|343.88|345.58|343.88|344.85|343.15|25
1728896920000|2024-10-14 09:08:40|328.82|327.12|328.7|327|328.82|327.12|328.69|326.99|12
1728913570000|2024-10-14 13:46:10|345.76|344.06|345.32|343.62|345.93|344.23|345.32|343.62|22
1728896930000|2024-10-14 09:08:50|328.71|327.01|328.66|326.96|328.72|327.02|328.66|326.96|5
1728913580000|2024-10-14 13:46:20|345.3|343.6|345.32|343.62|345.51|343.81|345.21|343.51|23
1728896940000|2024-10-14 09:09:00|328.67|326.97|328.67|326.97|328.7|327|328.66|326.96|16
1728913590000|2024-10-14 13:46:30|345.31|343.61|345.2|343.5|345.31|343.61|345.14|343.44|22
1728896950000|2024-10-14 09:09:10|328.69|326.99|328.71|327.01|328.73|327.03|328.68|326.98|9
1728913600000|2024-10-14 13:46:40|345.17|343.47|344.9|343.2|345.2|343.5|344.88|343.18|24
1728896960000|2024-10-14 09:09:20|328.7|327|328.7|327|328.7|327|328.7|327|1
1728913610000|2024-10-14 13:46:50|344.87|343.17|344.65|342.95|344.87|343.17|344.65|342.95|8
1728896970000|2024-10-14 09:09:30|328.64|326.94|328.63|326.93|328.65|326.95|328.63|326.93|4
1728913620000|2024-10-14 13:47:00|344.49|342.79|344.39|342.69|344.49|342.79|344.35|342.65|19
1728896980000|2024-10-14 09:09:40|328.62|326.92|328.6|326.9|328.62|326.92|328.6|326.9|3
1728913630000|2024-10-14 13:47:10|344.37|342.67|345.59|343.89|345.59|343.89|344.18|342.48|29
1728896990000|2024-10-14 09:09:50|328.63|326.93|328.64|326.94|328.65|326.95|328.63|326.93|4
1728913640000|2024-10-14 13:47:20|345.61|343.91|345.62|343.92|345.75|344.05|345.61|343.91|16
1728897000000|2024-10-14 09:10:00|328.63|326.93|328.63|326.93|328.63|326.93|328.63|326.93|1
1728913650000|2024-10-14 13:47:30|345.61|343.91|346.48|344.78|346.48|344.78|345.47|343.77|25
1728897020000|2024-10-14 09:10:20|328.56|326.86|328.43|326.73|328.56|326.86|328.43|326.73|16
1728913660000|2024-10-14 13:47:40|346.49|344.79|347.17|345.47|347.17|345.47|346.3|344.6|27
1728897030000|2024-10-14 09:10:30|328.46|326.76|328.43|326.73|328.46|326.76|328.41|326.71|11
1728913670000|2024-10-14 13:47:50|347.48|345.78|347.61|345.91|348.34|346.64|347.48|345.78|18
1728897040000|2024-10-14 09:10:40|328.44|326.74|328.42|326.72|328.44|326.74|328.42|326.72|9
1728913680000|2024-10-14 13:48:00|347.58|345.88|347.38|345.68|347.58|345.88|347.31|345.61|26
1728897050000|2024-10-14 09:10:50|328.41|326.71|328.45|326.75|328.45|326.75|328.41|326.71|7
1728913690000|2024-10-14 13:48:10|347.36|345.66|349.53|347.83|349.53|347.83|346.98|345.28|19
1728897060000|2024-10-14 09:11:00|328.46|326.76|328.65|326.95|328.67|326.97|328.46|326.76|11
1728913700000|2024-10-14 13:48:20|349.49|347.79|349.02|347.32|349.5|347.8|348.94|347.24|25
1728897070000|2024-10-14 09:11:10|328.66|326.96|328.68|326.98|328.69|326.99|328.65|326.95|5
1728913710000|2024-10-14 13:48:30|349.19|347.49|348.96|347.26|349.23|347.53|348.96|347.26|13
1728897080000|2024-10-14 09:11:20|328.69|326.99|328.68|326.98|328.71|327.01|328.68|326.98|6
1728913720000|2024-10-14 13:48:40|348.95|347.25|348.78|347.08|348.95|347.25|348.78|347.08|15
1728897090000|2024-10-14 09:11:30|328.67|326.97|328.54|326.84|328.67|326.97|328.54|326.84|5
1728913730000|2024-10-14 13:48:50|348.83|347.13|349.75|348.05|349.75|348.05|348.82|347.12|21
1728897100000|2024-10-14 09:11:40|328.53|326.83|328.51|326.81|328.54|326.84|328.5|326.8|16
1728913740000|2024-10-14 13:49:00|349.76|348.06|349.66|347.96|350.07|348.37|349.65|347.95|31
1728897110000|2024-10-14 09:11:50|328.52|326.82|328.49|326.79|328.52|326.82|328.49|326.79|4
1728913750000|2024-10-14 13:49:10|349.64|347.94|349.58|347.88|349.69|347.99|349.57|347.87|13
1728897120000|2024-10-14 09:12:00|328.52|326.82|328.52|326.82|328.52|326.82|328.52|326.82|1
1728913760000|2024-10-14 13:49:20|349.61|347.91|350.02|348.32|350.02|348.32|349.6|347.9|19
1728897130000|2024-10-14 09:12:10|328.51|326.81|328.63|326.93|328.64|326.94|328.5|326.8|13
1728913770000|2024-10-14 13:49:30|350.04|348.34|350.29|348.59|350.31|348.61|350.03|348.33|23
1728897140000|2024-10-14 09:12:20|328.64|326.94|328.73|327.03|328.73|327.03|328.62|326.92|13
1728913780000|2024-10-14 13:49:40|350.86|349.16|351.8|350.1|351.8|350.1|350.86|349.16|24
1728897150000|2024-10-14 09:12:30|328.72|327.02|328.7|327|328.73|327.03|328.7|327|3
1728913790000|2024-10-14 13:49:50|351.81|350.11|351.85|350.15|351.9|350.2|351.73|350.03|25
1728897160000|2024-10-14 09:12:40|328.74|327.04|328.72|327.02|328.74|327.04|328.72|327.02|3
1728913800000|2024-10-14 13:50:00|351.9|350.2|352.46|350.76|352.47|350.77|351.88|350.18|25
1728897170000|2024-10-14 09:12:50|328.74|327.04|328.82|327.12|328.82|327.12|328.73|327.03|13
1728913810000|2024-10-14 13:50:10|352.56|350.86|353.07|351.37|353.07|351.37|352.56|350.86|24
1728897180000|2024-10-14 09:13:00|328.81|327.11|328.92|327.22|328.94|327.24|328.81|327.11|9
1728913820000|2024-10-14 13:50:20|353.08|351.38|353.26|351.56|353.26|351.56|352.91|351.21|17
1728897190000|2024-10-14 09:13:10|328.89|327.19|328.97|327.27|328.98|327.28|328.87|327.17|16
1728913830000|2024-10-14 13:50:30|353.23|351.53|354.04|352.34|354.04|352.34|353.06|351.36|31
1728897200000|2024-10-14 09:13:20|328.96|327.26|328.88|327.18|328.97|327.27|328.88|327.18|6
1728913840000|2024-10-14 13:50:40|354.05|352.35|354|352.3|354.27|352.57|353.94|352.24|26
1728897210000|2024-10-14 09:13:30|328.85|327.15|329.1|327.4|329.13|327.43|328.83|327.13|20
1728913850000|2024-10-14 13:50:50|353.98|352.28|352.65|350.95|353.99|352.29|352.65|350.95|28
1728897220000|2024-10-14 09:13:40|329.14|327.44|329.04|327.34|329.14|327.44|329.04|327.34|11
1728913860000|2024-10-14 13:51:00|352.62|350.92|352.81|351.11|352.81|351.11|352.41|350.71|28
1728897230000|2024-10-14 09:13:50|329.03|327.33|329.03|327.33|329.03|327.33|329.03|327.33|1
1728913870000|2024-10-14 13:51:10|353.14|351.44|353.48|351.78|353.55|351.85|353.14|351.44|29
1728897240000|2024-10-14 09:14:00|329.06|327.36|329.08|327.38|329.09|327.39|329.06|327.36|7
1728913880000|2024-10-14 13:51:20|353.49|351.79|353.08|351.38|353.5|351.8|353.02|351.32|28
1728897250000|2024-10-14 09:14:10|329.07|327.37|329.05|327.35|329.07|327.37|329.03|327.33|12
1728913890000|2024-10-14 13:51:30|353.07|351.37|353.12|351.42|353.12|351.42|353.03|351.33|10
1728897260000|2024-10-14 09:14:20|329.04|327.34|329.03|327.33|329.05|327.35|329.03|327.33|16
1728913900000|2024-10-14 13:51:40|353.13|351.43|353.39|351.69|353.6|351.9|353.13|351.43|27
1728897290000|2024-10-14 09:14:50|329.07|327.37|329.05|327.35|329.07|327.37|329.05|327.35|9
1728913910000|2024-10-14 13:51:50|353.38|351.68|353.11|351.41|353.39|351.69|353.1|351.4|18
1728897300000|2024-10-14 09:15:00|329.04|327.34|329.03|327.33|329.04|327.34|329.03|327.33|6
1728913920000|2024-10-14 13:52:00|353.12|351.42|353.77|352.07|354.2|352.5|353.12|351.42|31
1728897310000|2024-10-14 09:15:10|329.06|327.36|329.03|327.33|329.06|327.36|329.03|327.33|2
1728913930000|2024-10-14 13:52:10|353.75|352.05|352.72|351.02|353.75|352.05|352.72|351.02|24
1728897330000|2024-10-14 09:15:30|329.07|327.37|329.04|327.34|329.07|327.37|329.04|327.34|8
1728913940000|2024-10-14 13:52:20|352.73|351.03|352.58|350.88|352.8|351.1|352.49|350.79|20
1728897340000|2024-10-14 09:15:40|329.05|327.35|329.25|327.55|329.27|327.57|329.04|327.34|16
1728913950000|2024-10-14 13:52:30|352.59|350.89|352.44|350.74|352.62|350.92|352.41|350.71|26
1728897350000|2024-10-14 09:15:50|329.23|327.53|329.24|327.54|329.24|327.54|329.2|327.5|7
1728913960000|2024-10-14 13:52:40|352.31|350.61|352.7|351|352.73|351.03|352.31|350.61|19
1728897360000|2024-10-14 09:16:00|329.37|327.67|329.48|327.78|329.48|327.78|329.36|327.66|15
1728913970000|2024-10-14 13:52:50|352.69|350.99|353.23|351.53|353.23|351.53|352.69|350.99|21
1728897370000|2024-10-14 09:16:10|329.54|327.84|329.67|327.97|329.67|327.97|329.54|327.84|4
1728913980000|2024-10-14 13:53:00|353.24|351.54|352.23|350.53|353.24|351.54|352.23|350.53|25
1728897380000|2024-10-14 09:16:20|329.64|327.94|329.59|327.89|329.64|327.94|329.59|327.89|12
1728913990000|2024-10-14 13:53:10|352.22|350.52|352.59|350.89|352.61|350.91|352.22|350.52|23
1728897390000|2024-10-14 09:16:30|329.62|327.92|329.59|327.89|329.65|327.95|329.59|327.89|9
1728914000000|2024-10-14 13:53:20|352.6|350.9|352.91|351.21|352.93|351.23|352.45|350.75|29
1728897400000|2024-10-14 09:16:40|329.62|327.92|329.6|327.9|329.62|327.92|329.6|327.9|2
1728914010000|2024-10-14 13:53:30|352.93|351.23|352.83|351.13|352.98|351.28|352.81|351.11|23
1728897410000|2024-10-14 09:16:50|329.62|327.92|329.68|327.98|329.68|327.98|329.62|327.92|9
1728914020000|2024-10-14 13:53:40|352.84|351.14|353.07|351.37|353.18|351.48|352.82|351.12|23
1728897420000|2024-10-14 09:17:00|329.69|327.99|329.67|327.97|329.69|327.99|329.66|327.96|9
1728914030000|2024-10-14 13:53:50|353.08|351.38|352.69|350.99|353.08|351.38|352.69|350.99|19
1728897430000|2024-10-14 09:17:10|329.66|327.96|329.53|327.83|329.66|327.96|329.51|327.81|18
1728914040000|2024-10-14 13:54:00|352.67|350.97|352.41|350.71|352.67|350.97|352.4|350.7|22
1728897440000|2024-10-14 09:17:20|329.52|327.82|329.6|327.9|329.6|327.9|329.5|327.8|15
1728914050000|2024-10-14 13:54:10|352.42|350.72|352.42|350.72|352.47|350.77|352.38|350.68|17
1728897450000|2024-10-14 09:17:30|329.59|327.89|329.61|327.91|329.64|327.94|329.59|327.89|11
1728914060000|2024-10-14 13:54:20|352.4|350.7|352.37|350.67|352.45|350.75|352.29|350.59|26
1728897460000|2024-10-14 09:17:40|329.6|327.9|329.51|327.81|329.61|327.91|329.51|327.81|9
1728914070000|2024-10-14 13:54:30|352.34|350.64|352.65|350.95|352.65|350.95|352.31|350.61|24
1728897470000|2024-10-14 09:17:50|329.53|327.83|329.56|327.86|329.56|327.86|329.52|327.82|6
1728914080000|2024-10-14 13:54:40|352.67|350.97|352.57|350.87|352.7|351|352.57|350.87|11
1728897480000|2024-10-14 09:18:00|329.55|327.85|329.73|328.03|329.73|328.03|329.55|327.85|12
1728914090000|2024-10-14 13:54:50|352.55|350.85|352.29|350.59|352.55|350.85|352.21|350.51|17
1728897490000|2024-10-14 09:18:10|329.72|328.02|329.66|327.96|329.72|328.02|329.66|327.96|10
1728914100000|2024-10-14 13:55:00|352.3|350.6|352.34|350.64|352.38|350.68|352.21|350.51|20
1728897500000|2024-10-14 09:18:20|329.69|327.99|329.66|327.96|329.69|327.99|329.66|327.96|2
1728914110000|2024-10-14 13:55:10|352.35|350.65|352.63|350.93|352.73|351.03|352.35|350.65|22
1728897530000|2024-10-14 09:18:50|329.63|327.93|329.55|327.85|329.63|327.93|329.55|327.85|11
1728914120000|2024-10-14 13:55:20|352.62|350.92|353.22|351.52|353.22|351.52|352.62|350.92|26
1728897540000|2024-10-14 09:19:00|329.54|327.84|329.66|327.96|329.67|327.97|329.54|327.84|10
1728914130000|2024-10-14 13:55:30|353.23|351.53|353.93|352.23|353.93|352.23|353.23|351.53|17
1728897550000|2024-10-14 09:19:10|329.65|327.95|329.71|328.01|329.72|328.02|329.65|327.95|8
1728914140000|2024-10-14 13:55:40|353.96|352.26|354.32|352.62|354.33|352.63|353.94|352.24|12
1728897560000|2024-10-14 09:19:20|329.74|328.04|329.74|328.04|329.76|328.06|329.73|328.03|16
1728914150000|2024-10-14 13:55:50|354.34|352.64|354.25|352.55|354.54|352.84|354.19|352.49|19
1728897570000|2024-10-14 09:19:30|329.75|328.05|329.62|327.92|329.75|328.05|329.62|327.92|10
1728914160000|2024-10-14 13:56:00|354.27|352.57|354.7|353|354.7|353|354.27|352.57|13
1728897580000|2024-10-14 09:19:40|329.61|327.91|329.55|327.85|329.62|327.92|329.55|327.85|9
1728914170000|2024-10-14 13:56:10|354.77|353.07|354.85|353.15|354.85|353.15|354.77|353.07|3
1728897590000|2024-10-14 09:19:50|329.54|327.84|329.65|327.95|329.65|327.95|329.54|327.84|8
1728914180000|2024-10-14 13:56:20|354.99|353.29|354.74|353.04|355.22|353.52|354.74|353.04|26
1728897600000|2024-10-14 09:20:00|329.64|327.94|329.59|327.89|329.65|327.95|329.59|327.89|12
1728914190000|2024-10-14 13:56:30|354.75|353.05|355.23|353.53|355.27|353.57|354.75|353.05|17
1728897610000|2024-10-14 09:20:10|329.58|327.88|329.57|327.87|329.58|327.88|329.57|327.87|2
1728914200000|2024-10-14 13:56:40|355.28|353.58|355.27|353.57|355.35|353.65|355.24|353.54|9
1728897620000|2024-10-14 09:20:20|329.52|327.82|329.5|327.8|329.52|327.82|329.5|327.8|6
1728914210000|2024-10-14 13:56:50|355.33|353.63|354.98|353.28|355.38|353.68|354.97|353.27|10
1728897630000|2024-10-14 09:20:30|329.49|327.79|329.52|327.82|329.53|327.83|329.49|327.79|15
1728914220000|2024-10-14 13:57:00|354.96|353.26|355.1|353.4|355.1|353.4|354.49|352.79|22
1728897640000|2024-10-14 09:20:40|329.51|327.81|329.52|327.82|329.52|327.82|329.51|327.81|2
1728914230000|2024-10-14 13:57:10|355.12|353.42|355.03|353.33|355.17|353.47|355.03|353.33|15
1728897650000|2024-10-14 09:20:50|329.51|327.81|329.51|327.81|329.51|327.81|329.51|327.81|1
1728914240000|2024-10-14 13:57:20|355.07|353.37|354.37|352.67|355.07|353.37|354.37|352.67|19
1728897660000|2024-10-14 09:21:00|329.55|327.85|329.51|327.81|329.55|327.85|329.49|327.79|8
1728914250000|2024-10-14 13:57:30|354.34|352.64|354.74|353.04|354.8|353.1|354.31|352.61|18
1728897670000|2024-10-14 09:21:10|329.52|327.82|329.52|327.82|329.52|327.82|329.52|327.82|1
1728914260000|2024-10-14 13:57:40|354.82|353.12|354.81|353.11|355.11|353.41|354.78|353.08|25
1728897680000|2024-10-14 09:21:20|329.51|327.81|329.53|327.83|329.53|327.83|329.51|327.81|3
1728914270000|2024-10-14 13:57:50|354.84|353.14|355.41|353.71|355.47|353.77|354.82|353.12|24
1728897710000|2024-10-14 09:21:50|329.61|327.91|329.61|327.91|329.61|327.91|329.61|327.91|1
1728914280000|2024-10-14 13:58:00|355.37|353.67|355.58|353.88|355.59|353.89|355.37|353.67|21
1728897720000|2024-10-14 09:22:00|329.66|327.96|329.65|327.95|329.66|327.96|329.65|327.95|6
1728914290000|2024-10-14 13:58:10|355.6|353.9|355.61|353.91|355.61|353.91|355.6|353.9|2
1728897820000|2024-10-14 09:23:40|329.64|327.94|329.63|327.93|329.64|327.94|329.63|327.93|2
1728914300000|2024-10-14 13:58:20|355.67|353.97|356.79|355.09|356.79|355.09|355.67|353.97|20
1728897830000|2024-10-14 09:23:50|329.62|327.92|329.65|327.95|329.65|327.95|329.62|327.92|2
1728914310000|2024-10-14 13:58:30|356.72|355.02|357.2|355.5|357.2|355.5|356.63|354.93|20
1728897860000|2024-10-14 09:24:20|329.64|327.94|329.64|327.94|329.64|327.94|329.64|327.94|1
1728914320000|2024-10-14 13:58:40|357.22|355.52|357.1|355.4|357.55|355.85|357.1|355.4|21
1728897870000|2024-10-14 09:24:30|329.65|327.95|329.65|327.95|329.65|327.95|329.65|327.95|1
1728914330000|2024-10-14 13:58:50|357.09|355.39|356.5|354.8|357.09|355.39|356.34|354.64|30
1728897890000|2024-10-14 09:24:50|329.6|327.9|329.61|327.91|329.61|327.91|329.6|327.9|2
1728914340000|2024-10-14 13:59:00|356.54|354.84|357.11|355.41|357.38|355.68|356.54|354.84|25
1728897910000|2024-10-14 09:25:10|329.56|327.86|329.5|327.8|329.56|327.86|329.5|327.8|2
1728914350000|2024-10-14 13:59:10|357.07|355.37|357.19|355.49|357.2|355.5|356.86|355.16|24
1728897930000|2024-10-14 09:25:30|329.49|327.79|329.45|327.75|329.49|327.79|329.45|327.75|4
1728914360000|2024-10-14 13:59:20|357.26|355.56|356.86|355.16|357.26|355.56|356.85|355.15|30
1728897940000|2024-10-14 09:25:40|329.46|327.76|329.43|327.73|329.46|327.76|329.43|327.73|4
1728914370000|2024-10-14 13:59:30|356.79|355.09|357.21|355.51|357.22|355.52|356.74|355.04|21
1728897950000|2024-10-14 09:25:50|329.45|327.75|329.42|327.72|329.47|327.77|329.42|327.72|7
1728914380000|2024-10-14 13:59:40|357.15|355.45|357.14|355.44|357.18|355.48|356.92|355.22|16
1728897960000|2024-10-14 09:26:00|329.47|327.77|329.45|327.75|329.47|327.77|329.45|327.75|6
1728914390000|2024-10-14 13:59:50|357.01|355.31|356.97|355.27|357.01|355.31|356.77|355.07|14
1728897970000|2024-10-14 09:26:10|329.44|327.74|329.46|327.76|329.47|327.77|329.44|327.74|3
1728914400000|2024-10-14 14:00:00|356.98|355.28|356.85|355.15|356.98|355.28|356.64|354.94|28
1728897980000|2024-10-14 09:26:20|329.47|327.77|329.47|327.77|329.47|327.77|329.47|327.77|1
1728914410000|2024-10-14 14:00:10|356.87|355.17|357.76|356.06|357.92|356.22|356.85|355.15|26
1728898030000|2024-10-14 09:27:10|329.46|327.76|329.46|327.76|329.46|327.76|329.46|327.76|1
1728914420000|2024-10-14 14:00:20|357.75|356.05|358.35|356.65|358.35|356.65|357.72|356.02|32
1728898040000|2024-10-14 09:27:20|329.45|327.75|329.43|327.73|329.45|327.75|329.42|327.72|7
1728914430000|2024-10-14 14:00:30|358.41|356.71|358.16|356.46|358.71|357.01|358.16|356.46|28
1728898050000|2024-10-14 09:27:30|329.42|327.72|329.46|327.76|329.47|327.77|329.41|327.71|6
1728914440000|2024-10-14 14:00:40|358.14|356.44|357.16|355.46|358.14|356.44|357.15|355.45|27
1728898060000|2024-10-14 09:27:40|329.45|327.75|329.42|327.72|329.45|327.75|329.42|327.72|4
1728914450000|2024-10-14 14:00:50|357.15|355.45|357.36|355.66|357.36|355.66|357.06|355.36|23
1728898070000|2024-10-14 09:27:50|329.41|327.71|329.41|327.71|329.41|327.71|329.41|327.71|1
1728914460000|2024-10-14 14:01:00|357.38|355.68|357.6|355.9|358.17|356.47|357.38|355.68|32
1728898080000|2024-10-14 09:28:00|329.4|327.7|329.4|327.7|329.4|327.7|329.4|327.7|1
1728914470000|2024-10-14 14:01:10|357.56|355.86|356.87|355.17|357.56|355.86|356.87|355.17|23
1728898090000|2024-10-14 09:28:10|329.43|327.73|329.42|327.72|329.43|327.73|329.42|327.72|2
1728914480000|2024-10-14 14:01:20|356.86|355.16|357.22|355.52|357.23|355.53|356.79|355.09|28
1728898100000|2024-10-14 09:28:20|329.41|327.71|329.2|327.5|329.41|327.71|329.2|327.5|5
1728914490000|2024-10-14 14:01:30|357.23|355.53|357.06|355.36|357.31|355.61|357.06|355.36|26
1728898110000|2024-10-14 09:28:30|329.14|327.44|329.09|327.39|329.14|327.44|329.08|327.38|4
1728914500000|2024-10-14 14:01:40|357|355.3|357.55|355.85|357.72|356.02|356.87|355.17|29
1728898120000|2024-10-14 09:28:40|329.08|327.38|329.11|327.41|329.12|327.42|329.08|327.38|11
1728914510000|2024-10-14 14:01:50|357.53|355.83|357.52|355.82|357.55|355.85|357.3|355.6|26
1728898130000|2024-10-14 09:28:50|329.12|327.42|329.14|327.44|329.16|327.46|329.11|327.41|15
1728914520000|2024-10-14 14:02:00|357.44|355.74|357.08|355.38|357.44|355.74|356.98|355.28|21
1728898140000|2024-10-14 09:29:00|329.11|327.41|329.19|327.49|329.19|327.49|329.11|327.41|6
1728914530000|2024-10-14 14:02:10|357.09|355.39|357.25|355.55|357.37|355.67|357|355.3|24
1728898150000|2024-10-14 09:29:10|329.2|327.5|329.17|327.47|329.22|327.52|329.17|327.47|5
1728914540000|2024-10-14 14:02:20|357.3|355.6|357.16|355.46|357.32|355.62|357.13|355.43|22
1728898180000|2024-10-14 09:29:40|329.21|327.51|329.34|327.64|329.35|327.65|329.21|327.51|10
1728914550000|2024-10-14 14:02:30|357.15|355.45|357.14|355.44|357.23|355.53|357.14|355.44|11
1728898190000|2024-10-14 09:29:50|329.33|327.63|329.34|327.64|329.34|327.64|329.33|327.63|2
1728914560000|2024-10-14 14:02:40|357.09|355.39|357.08|355.38|357.09|355.39|357.07|355.37|4
1728898200000|2024-10-14 09:30:00|329.35|327.65|329.33|327.63|329.41|327.71|329.33|327.63|7
1728914570000|2024-10-14 14:02:50|357.06|355.36|356.52|354.82|357.06|355.36|356.4|354.7|25
1728898210000|2024-10-14 09:30:10|329.36|327.66|329.33|327.63|329.38|327.68|329.33|327.63|11
1728914580000|2024-10-14 14:03:00|356.56|354.86|356.6|354.9|356.74|355.04|356.56|354.86|11
1728898220000|2024-10-14 09:30:20|329.34|327.64|329.33|327.63|329.34|327.64|329.33|327.63|4
1728914590000|2024-10-14 14:03:10|356.61|354.91|357.07|355.37|357.07|355.37|356.61|354.91|19
1728898230000|2024-10-14 09:30:30|329.35|327.65|329.35|327.65|329.36|327.66|329.33|327.63|7
1728914600000|2024-10-14 14:03:20|357.06|355.36|356.69|354.99|357.06|355.36|356.67|354.97|25
1728898240000|2024-10-14 09:30:40|329.34|327.64|329.39|327.69|329.39|327.69|329.34|327.64|9
1728914610000|2024-10-14 14:03:30|356.68|354.98|357.07|355.37|357.08|355.38|356.68|354.98|25
1728898250000|2024-10-14 09:30:50|329.45|327.75|329.45|327.75|329.48|327.78|329.45|327.75|10
1728914620000|2024-10-14 14:03:40|357.09|355.39|357.26|355.56|357.45|355.75|357.09|355.39|30
1728898290000|2024-10-14 09:31:30|329.47|327.77|329.56|327.86|329.57|327.87|329.46|327.76|16
1728914630000|2024-10-14 14:03:50|357.28|355.58|357.2|355.5|357.46|355.76|357.2|355.5|24
1728898300000|2024-10-14 09:31:40|329.55|327.85|329.62|327.92|329.63|327.93|329.54|327.84|11
1728914640000|2024-10-14 14:04:00|357.17|355.47|357.45|355.75|357.45|355.75|357.14|355.44|23
1728898310000|2024-10-14 09:31:50|329.61|327.91|329.58|327.88|329.62|327.92|329.58|327.88|6
1728914650000|2024-10-14 14:04:10|357.46|355.76|357.3|355.6|357.56|355.86|357.3|355.6|18
1728898320000|2024-10-14 09:32:00|329.59|327.89|329.65|327.95|329.65|327.95|329.59|327.89|13
1728914660000|2024-10-14 14:04:20|357.29|355.59|356.88|355.18|357.29|355.59|356.86|355.16|23
1728898330000|2024-10-14 09:32:10|329.63|327.93|329.65|327.95|329.66|327.96|329.63|327.93|9
1728914670000|2024-10-14 14:04:30|356.87|355.17|356.88|355.18|356.89|355.19|356.74|355.04|19
1728898340000|2024-10-14 09:32:20|329.66|327.96|329.66|327.96|329.66|327.96|329.63|327.93|12
1728914680000|2024-10-14 14:04:40|356.89|355.19|357.03|355.33|357.2|355.5|356.89|355.19|14
1728898350000|2024-10-14 09:32:30|329.64|327.94|329.65|327.95|329.66|327.96|329.64|327.94|10
1728914690000|2024-10-14 14:04:50|357.02|355.32|357.12|355.42|357.25|355.55|356.92|355.22|18
1728898360000|2024-10-14 09:32:40|329.67|327.97|329.66|327.96|329.67|327.97|329.66|327.96|2
1728914700000|2024-10-14 14:05:00|357.11|355.41|356.99|355.29|357.35|355.65|356.9|355.2|27
1728898380000|2024-10-14 09:33:00|329.72|328.02|329.71|328.01|329.72|328.02|329.7|328|4
1728914710000|2024-10-14 14:05:10|357.01|355.31|357.35|355.65|357.35|355.65|357.01|355.31|10
1728898390000|2024-10-14 09:33:10|329.72|328.02|329.71|328.01|329.72|328.02|329.7|328|8
1728914720000|2024-10-14 14:05:20|357.39|355.69|357.63|355.93|357.71|356.01|357.39|355.69|12
1728898400000|2024-10-14 09:33:20|329.73|328.03|329.73|328.03|329.74|328.04|329.73|328.03|3
1728914730000|2024-10-14 14:05:30|357.66|355.96|358.54|356.84|358.64|356.94|357.66|355.96|24
1728898410000|2024-10-14 09:33:30|329.74|328.04|329.75|328.05|329.75|328.05|329.73|328.03|6
1728914740000|2024-10-14 14:05:40|358.61|356.91|358.72|357.02|358.79|357.09|358.31|356.61|23
1728898440000|2024-10-14 09:34:00|329.77|328.07|329.76|328.06|329.77|328.07|329.76|328.06|2
1728914750000|2024-10-14 14:05:50|358.75|357.05|358.43|356.73|358.85|357.15|358.34|356.64|27
1728898450000|2024-10-14 09:34:10|329.75|328.05|329.75|328.05|329.75|328.05|329.75|328.05|1
1728914760000|2024-10-14 14:06:00|358.47|356.77|358.05|356.35|358.47|356.77|357.86|356.16|26
1728898470000|2024-10-14 09:34:30|329.76|328.06|329.75|328.05|329.76|328.06|329.75|328.05|2
1728914770000|2024-10-14 14:06:10|358.06|356.36|358.19|356.49|358.19|356.49|357.96|356.26|22
1728898500000|2024-10-14 09:35:00|329.77|328.07|329.76|328.06|329.78|328.08|329.76|328.06|6
1728914780000|2024-10-14 14:06:20|358.2|356.5|358.55|356.85|358.62|356.92|358.2|356.5|25
1728898510000|2024-10-14 09:35:10|329.77|328.07|329.77|328.07|329.77|328.07|329.77|328.07|1
1728914790000|2024-10-14 14:06:30|358.51|356.81|358.76|357.06|358.78|357.08|358.51|356.81|27
1728898520000|2024-10-14 09:35:20|329.76|328.06|329.76|328.06|329.76|328.06|329.75|328.05|3
1728914800000|2024-10-14 14:06:40|358.75|357.05|358.85|357.15|358.85|357.15|358.74|357.04|14
1728898530000|2024-10-14 09:35:30|329.79|328.09|329.86|328.16|329.86|328.16|329.76|328.06|5
1728914810000|2024-10-14 14:06:50|358.84|357.14|358.85|357.15|358.85|357.15|358.83|357.13|12
1728898540000|2024-10-14 09:35:40|329.84|328.14|329.94|328.24|329.95|328.25|329.83|328.13|17
1728914820000|2024-10-14 14:07:00|358.84|357.14|358.62|356.92|358.85|357.15|358.62|356.92|13
1728898550000|2024-10-14 09:35:50|329.95|328.25|329.94|328.24|329.96|328.26|329.94|328.24|6
1728914830000|2024-10-14 14:07:10|358.61|356.91|357.9|356.2|358.61|356.91|357.9|356.2|26
1728898560000|2024-10-14 09:36:00|329.95|328.25|329.96|328.26|329.96|328.26|329.93|328.23|5
1728914840000|2024-10-14 14:07:20|357.88|356.18|357.84|356.14|357.89|356.19|357.69|355.99|26
1728898570000|2024-10-14 09:36:10|329.97|328.27|329.96|328.26|329.98|328.28|329.96|328.26|6
1728914850000|2024-10-14 14:07:30|357.81|356.11|357.66|355.96|357.81|356.11|357.55|355.85|22
1728898580000|2024-10-14 09:36:20|329.99|328.29|329.97|328.27|329.99|328.29|329.97|328.27|2
1728914860000|2024-10-14 14:07:40|357.65|355.95|357.81|356.11|357.82|356.12|357.56|355.86|22
1728898590000|2024-10-14 09:36:30|330.02|328.32|330.04|328.34|330.09|328.39|330.02|328.32|14
1728914870000|2024-10-14 14:07:50|357.77|356.07|357.58|355.88|357.77|356.07|357.58|355.88|22
1728898600000|2024-10-14 09:36:40|330.02|328.32|329.97|328.27|330.02|328.32|329.97|328.27|3
1728914880000|2024-10-14 14:08:00|357.59|355.89|357.78|356.08|357.95|356.25|357.52|355.82|15
1728898610000|2024-10-14 09:36:50|329.96|328.26|329.96|328.26|329.96|328.26|329.96|328.26|1
1728914890000|2024-10-14 14:08:10|357.7|356|357.49|355.79|357.7|356|357.49|355.79|23
1728898620000|2024-10-14 09:37:00|329.98|328.28|330.09|328.39|330.09|328.39|329.97|328.27|9
1728914900000|2024-10-14 14:08:20|357.35|355.65|357.26|355.56|357.38|355.68|357.15|355.45|21
1728898630000|2024-10-14 09:37:10|330.1|328.4|330.11|328.41|330.11|328.41|330.09|328.39|3
1728914910000|2024-10-14 14:08:30|357.27|355.57|357.43|355.73|357.45|355.75|357.14|355.44|24
1728898640000|2024-10-14 09:37:20|330.12|328.42|330.11|328.41|330.12|328.42|330.11|328.41|4
1728914920000|2024-10-14 14:08:40|357.44|355.74|357.57|355.87|357.66|355.96|357.44|355.74|15
1728898690000|2024-10-14 09:38:10|330.12|328.42|330.12|328.42|330.13|328.43|330.11|328.41|4
1728914930000|2024-10-14 14:08:50|357.58|355.88|358.37|356.67|358.38|356.68|357.58|355.88|23
1728898700000|2024-10-14 09:38:20|330.13|328.43|330.16|328.46|330.17|328.47|330.13|328.43|6
1728914940000|2024-10-14 14:09:00|358.33|356.63|358.34|356.64|358.4|356.7|358.28|356.58|23
1728898710000|2024-10-14 09:38:30|330.17|328.47|330.14|328.44|330.18|328.48|330.11|328.41|11
1728914950000|2024-10-14 14:09:10|358.32|356.62|358.26|356.56|358.51|356.81|358.14|356.44|26
1728898720000|2024-10-14 09:38:40|330.15|328.45|330.11|328.41|330.17|328.47|330.11|328.41|14
1728914960000|2024-10-14 14:09:20|358.2|356.5|358.17|356.47|358.21|356.51|358.14|356.44|20
1728898730000|2024-10-14 09:38:50|330.12|328.42|330.13|328.43|330.13|328.43|330.12|328.42|2
1728914970000|2024-10-14 14:09:30|358.19|356.49|358.39|356.69|358.41|356.71|358.18|356.48|18
1728898750000|2024-10-14 09:39:10|330.14|328.44|330.18|328.48|330.18|328.48|330.14|328.44|5
1728914980000|2024-10-14 14:09:40|358.41|356.71|358.46|356.76|358.56|356.86|358.34|356.64|18
1728898760000|2024-10-14 09:39:20|330.19|328.49|330.4|328.7|330.4|328.7|330.13|328.43|6
1728914990000|2024-10-14 14:09:50|358.45|356.75|358.59|356.89|358.69|356.99|358.43|356.73|15
1728898850000|2024-10-14 09:40:50|330.44|328.74|330.44|328.74|330.44|328.74|330.42|328.72|3
1728898860000|2024-10-14 09:41:00|330.43|328.73|330.42|328.72|330.43|328.73|330.42|328.72|2
1728915000000|2024-10-14 14:10:00|358.67|356.97|358.49|356.79|358.69|356.99|358.48|356.78|12
1728898870000|2024-10-14 09:41:10|330.45|328.75|330.43|328.73|330.45|328.75|330.42|328.72|4
1728915010000|2024-10-14 14:10:10|358.54|356.84|358.71|357.01|358.79|357.09|358.54|356.84|18
1728898880000|2024-10-14 09:41:20|330.45|328.75|330.43|328.73|330.45|328.75|330.42|328.72|6
1728915020000|2024-10-14 14:10:20|358.29|356.59|358.14|356.44|358.3|356.6|358.11|356.41|25
1728898890000|2024-10-14 09:41:30|330.47|328.77|330.49|328.79|330.49|328.79|330.43|328.73|8
1728915030000|2024-10-14 14:10:30|358.07|356.37|357.38|355.68|358.07|356.37|357.38|355.68|22
1728898900000|2024-10-14 09:41:40|330.48|328.78|330.59|328.89|330.59|328.89|330.48|328.78|9
1728915040000|2024-10-14 14:10:40|357.37|355.67|357.73|356.03|357.82|356.12|357.32|355.62|16
1728898910000|2024-10-14 09:41:50|330.6|328.9|330.6|328.9|330.6|328.9|330.6|328.9|1
1728915050000|2024-10-14 14:10:50|357.7|356|357.42|355.72|357.7|356|357.42|355.72|18
1728898920000|2024-10-14 09:42:00|330.64|328.94|330.66|328.96|330.66|328.96|330.64|328.94|2
1728915060000|2024-10-14 14:11:00|357.41|355.71|357.52|355.82|357.53|355.83|357.04|355.34|26
1728898930000|2024-10-14 09:42:10|330.64|328.94|330.62|328.92|330.64|328.94|330.61|328.91|4
1728915070000|2024-10-14 14:11:10|357.43|355.73|357.6|355.9|357.68|355.98|357.35|355.65|22
1728898940000|2024-10-14 09:42:20|330.61|328.91|330.62|328.92|330.62|328.92|330.61|328.91|2
1728915080000|2024-10-14 14:11:20|357.58|355.88|357.56|355.86|357.58|355.88|357.45|355.75|15
1728898950000|2024-10-14 09:42:30|330.63|328.93|330.68|328.98|330.68|328.98|330.63|328.93|6
1728915090000|2024-10-14 14:11:30|357.55|355.85|357.56|355.86|357.57|355.87|357.35|355.65|19
1728898960000|2024-10-14 09:42:40|330.69|328.99|330.65|328.95|330.73|329.03|330.65|328.95|9
1728915100000|2024-10-14 14:11:40|357.58|355.88|357.47|355.77|357.6|355.9|357.47|355.77|19
1728898970000|2024-10-14 09:42:50|330.67|328.97|330.65|328.95|330.67|328.97|330.65|328.95|4
1728915110000|2024-10-14 14:11:50|357.56|355.86|357.93|356.23|357.95|356.25|357.56|355.86|18
1728898980000|2024-10-14 09:43:00|330.67|328.97|330.7|329|330.7|329|330.67|328.97|3
1728915120000|2024-10-14 14:12:00|357.99|356.29|358.09|356.39|358.34|356.64|357.87|356.17|24
1728898990000|2024-10-14 09:43:10|330.68|328.98|330.68|328.98|330.71|329.01|330.68|328.98|5
1728915130000|2024-10-14 14:12:10|358.06|356.36|357.89|356.19|358.1|356.4|357.85|356.15|23
1728899010000|2024-10-14 09:43:30|330.7|329|330.7|329|330.71|329.01|330.7|329|3
1728915140000|2024-10-14 14:12:20|357.97|356.27|357.95|356.25|358.11|356.41|357.93|356.23|24
1728899020000|2024-10-14 09:43:40|330.68|328.98|330.73|329.03|330.73|329.03|330.68|328.98|9
1728915150000|2024-10-14 14:12:30|357.93|356.23|358|356.3|358|356.3|357.9|356.2|17
1728899030000|2024-10-14 09:43:50|330.71|329.01|330.7|329|330.73|329.03|330.68|328.98|11
1728915160000|2024-10-14 14:12:40|357.99|356.29|358.19|356.49|358.26|356.56|357.99|356.29|26
1728899040000|2024-10-14 09:44:00|330.71|329.01|330.71|329.01|330.72|329.02|330.7|329|13
1728915170000|2024-10-14 14:12:50|358.25|356.55|358.38|356.68|358.38|356.68|358.24|356.54|22
1728899050000|2024-10-14 09:44:10|330.72|329.02|330.74|329.04|330.74|329.04|330.72|329.02|3
1728915180000|2024-10-14 14:13:00|358.39|356.69|358.39|356.69|358.43|356.73|358.39|356.69|8
1728899060000|2024-10-14 09:44:20|330.72|329.02|330.65|328.95|330.72|329.02|330.65|328.95|2
1728915190000|2024-10-14 14:13:10|358.37|356.67|358.22|356.52|358.41|356.71|358.22|356.52|13
1728915200000|2024-10-14 14:13:20|358.04|356.34|357.92|356.22|358.04|356.34|357.92|356.22|14
1728899070000|2024-10-14 09:44:30|330.64|328.94|330.66|328.96|330.66|328.96|330.64|328.94|5
1728915210000|2024-10-14 14:13:30|357.99|356.29|357.8|356.1|357.99|356.29|357.8|356.1|16
1728899100000|2024-10-14 09:45:00|330.67|328.97|330.7|329|330.73|329.03|330.66|328.96|19
1728915220000|2024-10-14 14:13:40|357.79|356.09|357.85|356.15|357.88|356.18|357.77|356.07|21
1728899110000|2024-10-14 09:45:10|330.71|329.01|330.73|329.03|330.74|329.04|330.71|329.01|9
1728915230000|2024-10-14 14:13:50|357.82|356.12|357.84|356.14|357.85|356.15|357.81|356.11|8
1728899120000|2024-10-14 09:45:20|330.67|328.97|330.71|329.01|330.71|329.01|330.67|328.97|4
1728915240000|2024-10-14 14:14:00|357.82|356.12|357.77|356.07|357.82|356.12|357.76|356.06|5
1728899130000|2024-10-14 09:45:30|330.72|329.02|330.67|328.97|330.74|329.04|330.66|328.96|9
1728915250000|2024-10-14 14:14:10|357.8|356.1|357.85|356.15|357.85|356.15|357.8|356.1|3
1728899140000|2024-10-14 09:45:40|330.68|328.98|330.75|329.05|330.75|329.05|330.66|328.96|13
1728915260000|2024-10-14 14:14:20|358.01|356.31|358.13|356.43|358.13|356.43|358.01|356.31|13
1728899150000|2024-10-14 09:45:50|330.74|329.04|330.74|329.04|330.74|329.04|330.72|329.02|7
1728915270000|2024-10-14 14:14:30|358.19|356.49|358.11|356.41|358.21|356.51|357.97|356.27|16
1728899160000|2024-10-14 09:46:00|330.73|329.03|330.71|329.01|330.73|329.03|330.71|329.01|2
1728915280000|2024-10-14 14:14:40|358.1|356.4|358.4|356.7|358.4|356.7|358.06|356.36|14
1728899170000|2024-10-14 09:46:10|330.68|328.98|330.61|328.91|330.68|328.98|330.61|328.91|14
1728915290000|2024-10-14 14:14:50|358.42|356.72|358.34|356.64|358.42|356.72|358.32|356.62|18
1728899200000|2024-10-14 09:46:40|330.65|328.95|330.65|328.95|330.67|328.97|330.64|328.94|9
1728915300000|2024-10-14 14:15:00|358.28|356.58|358.44|356.74|358.45|356.75|358.26|356.56|20
1728899210000|2024-10-14 09:46:50|330.66|328.96|330.74|329.04|330.74|329.04|330.66|328.96|6
1728915310000|2024-10-14 14:15:10|358.49|356.79|358.99|357.29|359.09|357.39|358.48|356.78|24
1728899220000|2024-10-14 09:47:00|330.75|329.05|330.75|329.05|330.75|329.05|330.75|329.05|1
1728915320000|2024-10-14 14:15:20|359|357.3|359.26|357.56|359.3|357.6|358.97|357.27|23
1728899230000|2024-10-14 09:47:10|330.74|329.04|330.67|328.97|330.74|329.04|330.67|328.97|5
1728915330000|2024-10-14 14:15:30|359.29|357.59|359.37|357.67|359.37|357.67|359.17|357.47|25
1728899240000|2024-10-14 09:47:20|330.69|328.99|330.67|328.97|330.69|328.99|330.67|328.97|3
1728915340000|2024-10-14 14:15:40|359.62|357.92|360.07|358.37|360.07|358.37|359.6|357.9|21
1728899250000|2024-10-14 09:47:30|330.68|328.98|330.68|328.98|330.7|329|330.68|328.98|4
1728915350000|2024-10-14 14:15:50|360.33|358.63|360.63|358.93|360.74|359.04|360.33|358.63|26
1728899270000|2024-10-14 09:47:50|330.69|328.99|330.71|329.01|330.71|329.01|330.69|328.99|6
1728915360000|2024-10-14 14:16:00|360.62|358.92|360.14|358.44|360.83|359.13|360.14|358.44|25
1728899280000|2024-10-14 09:48:00|330.7|329|330.71|329.01|330.71|329.01|330.7|329|2
1728915370000|2024-10-14 14:16:10|360.13|358.43|359.63|357.93|360.13|358.43|359.63|357.93|28
1728899310000|2024-10-14 09:48:30|330.69|328.99|330.69|328.99|330.69|328.99|330.69|328.99|1
1728915380000|2024-10-14 14:16:20|359.64|357.94|359.77|358.07|359.95|358.25|359.64|357.94|28
1728899350000|2024-10-14 09:49:10|330.64|328.94|330.61|328.91|330.64|328.94|330.6|328.9|3
1728915390000|2024-10-14 14:16:30|359.78|358.08|359.85|358.15|360|358.3|359.75|358.05|19
1728899410000|2024-10-14 09:50:10|330.6|328.9|330.56|328.86|330.6|328.9|330.56|328.86|5
1728915400000|2024-10-14 14:16:40|359.84|358.14|359.58|357.88|359.84|358.14|359.32|357.62|27
1728899420000|2024-10-14 09:50:20|330.55|328.85|330.56|328.86|330.57|328.87|330.53|328.83|5
1728915410000|2024-10-14 14:16:50|359.57|357.87|359.03|357.33|359.57|357.87|359.03|357.33|19
1728899430000|2024-10-14 09:50:30|330.6|328.9|330.55|328.85|330.6|328.9|330.55|328.85|6
1728915420000|2024-10-14 14:17:00|359.01|357.31|358.87|357.17|359.22|357.52|358.86|357.16|27
1728899440000|2024-10-14 09:50:40|330.54|328.84|330.59|328.89|330.6|328.9|330.52|328.82|9
1728915430000|2024-10-14 14:17:10|358.88|357.18|358.11|356.41|358.9|357.2|358.08|356.38|25
1728899450000|2024-10-14 09:50:50|330.58|328.88|330.6|328.9|330.6|328.9|330.54|328.84|7
1728915440000|2024-10-14 14:17:20|358.1|356.4|358.12|356.42|358.17|356.47|358.05|356.35|16
1728899460000|2024-10-14 09:51:00|330.59|328.89|330.56|328.86|330.59|328.89|330.56|328.86|4
1728915450000|2024-10-14 14:17:30|358.09|356.39|358.48|356.78|358.48|356.78|357.96|356.26|25
1728899470000|2024-10-14 09:51:10|330.55|328.85|330.3|328.6|330.55|328.85|330.3|328.6|10
1728915460000|2024-10-14 14:17:40|358.52|356.82|358.51|356.81|358.62|356.92|358.47|356.77|25
1728899480000|2024-10-14 09:51:20|330.29|328.59|330.29|328.59|330.29|328.59|330.29|328.59|1
1728915470000|2024-10-14 14:17:50|358.48|356.78|358.14|356.44|358.48|356.78|358.01|356.31|12
1728899500000|2024-10-14 09:51:40|330.24|328.54|330.1|328.4|330.24|328.54|330.1|328.4|13
1728915480000|2024-10-14 14:18:00|358.12|356.42|358.46|356.76|358.46|356.76|358.12|356.42|30
1728899510000|2024-10-14 09:51:50|330.07|328.37|330.14|328.44|330.14|328.44|330.06|328.36|8
1728915490000|2024-10-14 14:18:10|358.47|356.77|358.8|357.1|358.8|357.1|358.47|356.77|20
1728899520000|2024-10-14 09:52:00|330.13|328.43|330.06|328.36|330.13|328.43|330.06|328.36|15
1728915500000|2024-10-14 14:18:20|358.91|357.21|359.05|357.35|359.11|357.41|358.87|357.17|35
1728899540000|2024-10-14 09:52:20|330.05|328.35|330.15|328.45|330.18|328.48|329.99|328.29|11
1728915510000|2024-10-14 14:18:30|359.01|357.31|359.06|357.36|359.06|357.36|358.81|357.11|24
1728899550000|2024-10-14 09:52:30|330.16|328.46|330.16|328.46|330.23|328.53|330.13|328.43|15
1728915520000|2024-10-14 14:18:40|359.04|357.34|359.41|357.71|359.52|357.82|359.04|357.34|27
1728899560000|2024-10-14 09:52:40|330.18|328.48|330.37|328.67|330.41|328.71|330.18|328.48|14
1728915530000|2024-10-14 14:18:50|359.45|357.75|359.49|357.79|359.58|357.88|359.45|357.75|20
1728899570000|2024-10-14 09:52:50|330.38|328.68|330.36|328.66|330.38|328.68|330.36|328.66|6
1728915540000|2024-10-14 14:19:00|359.48|357.78|359.25|357.55|359.53|357.83|359.23|357.53|28
1728899580000|2024-10-14 09:53:00|330.35|328.65|330.36|328.66|330.37|328.67|330.35|328.65|9
1728915550000|2024-10-14 14:19:10|359.24|357.54|359.4|357.7|359.4|357.7|359.16|357.46|22
1728899590000|2024-10-14 09:53:10|330.37|328.67|330.36|328.66|330.37|328.67|330.35|328.65|4
1728915560000|2024-10-14 14:19:20|359.41|357.71|359.01|357.31|359.44|357.74|359.01|357.31|24
1728899600000|2024-10-14 09:53:20|330.35|328.65|330.35|328.65|330.35|328.65|330.35|328.65|1
1728915570000|2024-10-14 14:19:30|358.96|357.26|358.59|356.89|358.96|357.26|358.41|356.71|29
1728899610000|2024-10-14 09:53:30|330.38|328.68|330.35|328.65|330.38|328.68|330.35|328.65|5
1728915580000|2024-10-14 14:19:40|358.61|356.91|358.37|356.67|358.62|356.92|358.37|356.67|12
1728899630000|2024-10-14 09:53:50|330.37|328.67|330.39|328.69|330.41|328.71|330.36|328.66|12
1728915590000|2024-10-14 14:19:50|358.38|356.68|358.49|356.79|358.6|356.9|358.38|356.68|20
1728899640000|2024-10-14 09:54:00|330.38|328.68|330.49|328.79|330.52|328.82|330.36|328.66|13
1728899650000|2024-10-14 09:54:10|330.48|328.78|330.4|328.7|330.49|328.79|330.39|328.69|10
1728915600000|2024-10-14 14:20:00|358.48|356.78|358.58|356.88|358.63|356.93|358.43|356.73|23
1728899660000|2024-10-14 09:54:20|330.39|328.69|330.4|328.7|330.4|328.7|330.39|328.69|4
1728915610000|2024-10-14 14:20:10|358.6|356.9|359.35|357.65|359.35|357.65|358.6|356.9|27
1728899670000|2024-10-14 09:54:30|330.39|328.69|330.42|328.72|330.42|328.72|330.39|328.69|6
1728915620000|2024-10-14 14:20:20|359.36|357.66|359.42|357.72|359.58|357.88|359.36|357.66|22
1728899680000|2024-10-14 09:54:40|330.43|328.73|330.65|328.95|330.69|328.99|330.42|328.72|10
1728915630000|2024-10-14 14:20:30|359.44|357.74|359.5|357.8|359.57|357.87|359.39|357.69|23
1728899690000|2024-10-14 09:54:50|330.66|328.96|330.67|328.97|330.68|328.98|330.65|328.95|7
1728915640000|2024-10-14 14:20:40|359.48|357.78|359.55|357.85|359.67|357.97|359.47|357.77|20
1728899700000|2024-10-14 09:55:00|330.66|328.96|330.67|328.97|330.69|328.99|330.62|328.92|10
1728915650000|2024-10-14 14:20:50|359.54|357.84|359.28|357.58|359.54|357.84|359.09|357.39|20
1728899710000|2024-10-14 09:55:10|330.64|328.94|330.6|328.9|330.64|328.94|330.51|328.81|15
1728915660000|2024-10-14 14:21:00|359.26|357.56|359.3|357.6|359.39|357.69|359.14|357.44|30
1728899720000|2024-10-14 09:55:20|330.61|328.91|330.63|328.93|330.63|328.93|330.61|328.91|3
1728915670000|2024-10-14 14:21:10|359.27|357.57|359.46|357.76|359.49|357.79|359.27|357.57|26
1728899730000|2024-10-14 09:55:30|330.64|328.94|330.71|329.01|330.71|329.01|330.64|328.94|4
1728915680000|2024-10-14 14:21:20|359.44|357.74|359.73|358.03|359.8|358.1|359.44|357.74|17
1728899740000|2024-10-14 09:55:40|330.69|328.99|330.62|328.92|330.69|328.99|330.62|328.92|6
1728915690000|2024-10-14 14:21:30|359.71|358.01|359.77|358.07|359.82|358.12|359.59|357.89|26
1728899750000|2024-10-14 09:55:50|330.59|328.89|330.53|328.83|330.59|328.89|330.53|328.83|9
1728915700000|2024-10-14 14:21:40|359.75|358.05|359.67|357.97|359.75|358.05|359.64|357.94|19
1728899760000|2024-10-14 09:56:00|330.5|328.8|330.42|328.72|330.5|328.8|330.42|328.72|18
1728915710000|2024-10-14 14:21:50|359.65|357.95|359.69|357.99|359.74|358.04|359.65|357.95|16
1728899770000|2024-10-14 09:56:10|330.39|328.69|330.4|328.7|330.41|328.71|330.39|328.69|9
1728915720000|2024-10-14 14:22:00|359.68|357.98|359.7|358|359.73|358.03|359.58|357.88|23
1728899790000|2024-10-14 09:56:30|330.46|328.76|330.45|328.75|330.47|328.77|330.45|328.75|8
1728915730000|2024-10-14 14:22:10|359.69|357.99|359.41|357.71|359.69|357.99|359.41|357.71|21
1728899800000|2024-10-14 09:56:40|330.44|328.74|330.44|328.74|330.45|328.75|330.44|328.74|5
1728915740000|2024-10-14 14:22:20|359.45|357.75|359.37|357.67|359.62|357.92|359.37|357.67|27
1728899810000|2024-10-14 09:56:50|330.43|328.73|330.42|328.72|330.45|328.75|330.42|328.72|5
1728915750000|2024-10-14 14:22:30|359.38|357.68|359.53|357.83|359.6|357.9|359.38|357.68|24
1728899820000|2024-10-14 09:57:00|330.41|328.71|330.4|328.7|330.41|328.71|330.4|328.7|2
1728915760000|2024-10-14 14:22:40|359.54|357.84|359.4|357.7|359.57|357.87|359.36|357.66|21
1728899830000|2024-10-14 09:57:10|330.39|328.69|330.23|328.53|330.4|328.7|330.23|328.53|8
1728915770000|2024-10-14 14:22:50|359.42|357.72|359.46|357.76|359.51|357.81|359.39|357.69|23
1728899840000|2024-10-14 09:57:20|330.22|328.52|330.32|328.62|330.32|328.62|330.22|328.52|12
1728915780000|2024-10-14 14:23:00|359.47|357.77|359.7|358|359.7|358|359.46|357.76|20
1728899850000|2024-10-14 09:57:30|330.37|328.67|330.38|328.68|330.39|328.69|330.36|328.66|16
1728915790000|2024-10-14 14:23:10|359.71|358.01|359.43|357.73|359.71|358.01|359.39|357.69|22
1728899860000|2024-10-14 09:57:40|330.37|328.67|330.37|328.67|330.38|328.68|330.36|328.66|7
1728915800000|2024-10-14 14:23:20|359.44|357.74|359.72|358.02|359.77|358.07|359.41|357.71|18
1728899870000|2024-10-14 09:57:50|330.36|328.66|330.36|328.66|330.38|328.68|330.36|328.66|13
1728915810000|2024-10-14 14:23:30|359.71|358.01|359.62|357.92|359.71|358.01|359.6|357.9|11
1728899920000|2024-10-14 09:58:40|330.33|328.63|330.67|328.97|330.67|328.97|330.33|328.63|7
1728915820000|2024-10-14 14:23:40|359.57|357.87|359.42|357.72|359.57|357.87|359.41|357.71|13
1728899930000|2024-10-14 09:58:50|330.73|329.03|330.67|328.97|330.73|329.03|330.66|328.96|5
1728915830000|2024-10-14 14:23:50|359.41|357.71|359.41|357.71|359.41|357.71|359.37|357.67|16
1728899940000|2024-10-14 09:59:00|330.71|329.01|330.71|329.01|330.72|329.02|330.68|328.98|14
1728915840000|2024-10-14 14:24:00|359.51|357.81|359.6|357.9|359.63|357.93|359.51|357.81|16
1728899950000|2024-10-14 09:59:10|330.68|328.98|330.61|328.91|330.68|328.98|330.61|328.91|4
1728915850000|2024-10-14 14:24:10|359.62|357.92|359.66|357.96|359.76|358.06|359.62|357.92|18
1728899980000|2024-10-14 09:59:40|330.67|328.97|330.65|328.95|330.67|328.97|330.64|328.94|7
1728915860000|2024-10-14 14:24:20|359.65|357.95|359.41|357.71|359.65|357.95|359.41|357.71|7
1728899990000|2024-10-14 09:59:50|330.66|328.96|330.68|328.98|330.69|328.99|330.64|328.94|6
1728915870000|2024-10-14 14:24:30|359.33|357.63|359.46|357.76|359.47|357.77|359.29|357.59|12
1728915880000|2024-10-14 14:24:40|359.48|357.78|359.55|357.85|359.55|357.85|359.45|357.75|14
1728900000000|2024-10-14 10:00:00|330.72|329.02|330.77|329.07|330.77|329.07|330.71|329.01|10
1728915890000|2024-10-14 14:24:50|359.57|357.87|359.62|357.92|359.7|358|359.56|357.86|18
1728900010000|2024-10-14 10:00:10|330.75|329.05|330.73|329.03|330.78|329.08|330.72|329.02|10
1728900020000|2024-10-14 10:00:20|330.74|329.04|330.85|329.15|330.86|329.16|330.72|329.02|7
1728915900000|2024-10-14 14:25:00|359.6|357.9|359.2|357.5|359.6|357.9|359.2|357.5|18
1728900030000|2024-10-14 10:00:30|330.86|329.16|330.85|329.15|330.86|329.16|330.85|329.15|6
1728915910000|2024-10-14 14:25:10|359.21|357.51|359.53|357.83|359.54|357.84|359.21|357.51|23
1728900040000|2024-10-14 10:00:40|330.84|329.14|330.86|329.16|330.87|329.17|330.84|329.14|3
1728915920000|2024-10-14 14:25:20|359.54|357.84|360.46|358.76|360.51|358.81|359.51|357.81|36
1728900050000|2024-10-14 10:00:50|330.85|329.15|330.88|329.18|330.88|329.18|330.85|329.15|11
1728915930000|2024-10-14 14:25:30|360.47|358.77|360.6|358.9|360.66|358.96|360.46|358.76|25
1728900060000|2024-10-14 10:01:00|330.87|329.17|330.92|329.22|330.92|329.22|330.87|329.17|7
1728915940000|2024-10-14 14:25:40|360.58|358.88|360.78|359.08|360.79|359.09|360.55|358.85|26
1728900070000|2024-10-14 10:01:10|330.97|329.27|330.97|329.27|330.97|329.27|330.97|329.27|1
1728915950000|2024-10-14 14:25:50|360.79|359.09|361.93|360.23|361.93|360.23|360.79|359.09|27
1728900080000|2024-10-14 10:01:20|330.96|329.26|330.92|329.22|330.96|329.26|330.92|329.22|4
1728915960000|2024-10-14 14:26:00|361.94|360.24|362.05|360.35|362.08|360.38|361.94|360.24|18
1728900100000|2024-10-14 10:01:40|330.88|329.18|330.84|329.14|330.88|329.18|330.84|329.14|2
1728915970000|2024-10-14 14:26:10|362.02|360.32|361.56|359.86|362.02|360.32|361.56|359.86|19
1728900110000|2024-10-14 10:01:50|330.85|329.15|330.87|329.17|330.88|329.18|330.85|329.15|6
1728915980000|2024-10-14 14:26:20|361.44|359.74|361.57|359.87|361.63|359.93|361.44|359.74|27
1728900120000|2024-10-14 10:02:00|330.88|329.18|330.87|329.17|330.88|329.18|330.87|329.17|10
1728915990000|2024-10-14 14:26:30|361.58|359.88|361.35|359.65|361.58|359.88|361.35|359.65|22
1728900130000|2024-10-14 10:02:10|330.85|329.15|330.84|329.14|330.85|329.15|330.84|329.14|2
1728916000000|2024-10-14 14:26:40|361.34|359.64|360.83|359.13|361.34|359.64|360.74|359.04|21
1728900170000|2024-10-14 10:02:50|330.85|329.15|330.88|329.18|330.89|329.19|330.85|329.15|8
1728916010000|2024-10-14 14:26:50|360.82|359.12|360.98|359.28|361.01|359.31|360.78|359.08|29
1728900180000|2024-10-14 10:03:00|330.89|329.19|330.95|329.25|330.95|329.25|330.88|329.18|13
1728916020000|2024-10-14 14:27:00|360.97|359.27|361.38|359.68|361.38|359.68|360.96|359.26|35
1728900190000|2024-10-14 10:03:10|330.94|329.24|330.91|329.21|330.94|329.24|330.9|329.2|10
1728916030000|2024-10-14 14:27:10|361.39|359.69|361.54|359.84|361.66|359.96|361.31|359.61|30
1728900200000|2024-10-14 10:03:20|330.9|329.2|330.92|329.22|330.92|329.22|330.9|329.2|2
1728916040000|2024-10-14 14:27:20|361.55|359.85|361.63|359.93|361.77|360.07|361.55|359.85|27
1728900220000|2024-10-14 10:03:40|330.94|329.24|330.93|329.23|330.94|329.24|330.92|329.22|10
1728916050000|2024-10-14 14:27:30|361.61|359.91|361.37|359.67|361.61|359.91|361.37|359.67|19
1728900230000|2024-10-14 10:03:50|330.92|329.22|330.95|329.25|330.95|329.25|330.92|329.22|10
1728916060000|2024-10-14 14:27:40|361.35|359.65|360.95|359.25|361.35|359.65|360.95|359.25|21
1728900240000|2024-10-14 10:04:00|330.94|329.24|331.06|329.36|331.06|329.36|330.94|329.24|11
1728916070000|2024-10-14 14:27:50|360.94|359.24|361.02|359.32|361.02|359.32|360.84|359.14|18
1728900250000|2024-10-14 10:04:10|331.05|329.35|331.02|329.32|331.06|329.36|331.02|329.32|8
1728916080000|2024-10-14 14:28:00|361.03|359.33|361.12|359.42|361.16|359.46|361|359.3|23
1728900260000|2024-10-14 10:04:20|330.97|329.27|330.96|329.26|330.97|329.27|330.96|329.26|2
1728916090000|2024-10-14 14:28:10|361.13|359.43|361.25|359.55|361.27|359.57|361.13|359.43|23
1728900270000|2024-10-14 10:04:30|330.94|329.24|330.95|329.25|330.95|329.25|330.93|329.23|4
1728916100000|2024-10-14 14:28:20|361.21|359.51|361.17|359.47|361.24|359.54|361.17|359.47|12
1728900290000|2024-10-14 10:04:50|330.94|329.24|330.95|329.25|330.95|329.25|330.94|329.24|2
1728916110000|2024-10-14 14:28:30|361.13|359.43|360.81|359.11|361.13|359.43|360.72|359.02|18
1728916120000|2024-10-14 14:28:40|360.8|359.1|361.01|359.31|361.07|359.37|360.78|359.08|21
1728900300000|2024-10-14 10:05:00|330.93|329.23|330.97|329.27|330.97|329.27|330.93|329.23|6
1728916130000|2024-10-14 14:28:50|361.03|359.33|361.13|359.43|361.13|359.43|361.03|359.33|16
1728900320000|2024-10-14 10:05:20|330.95|329.25|330.94|329.24|330.95|329.25|330.94|329.24|2
1728916140000|2024-10-14 14:29:00|361.15|359.45|361.33|359.63|361.33|359.63|361.11|359.41|24
1728900330000|2024-10-14 10:05:30|330.95|329.25|330.95|329.25|330.95|329.25|330.95|329.25|1
1728916150000|2024-10-14 14:29:10|361.32|359.62|361.24|359.54|361.32|359.62|361.21|359.51|16
1728900350000|2024-10-14 10:05:50|330.92|329.22|330.89|329.19|330.92|329.22|330.89|329.19|3
1728916160000|2024-10-14 14:29:20|361.26|359.56|361.11|359.41|361.46|359.76|361.11|359.41|25
1728900360000|2024-10-14 10:06:00|330.88|329.18|330.87|329.17|330.88|329.18|330.87|329.17|2
1728916170000|2024-10-14 14:29:30|361.1|359.4|361.28|359.58|361.28|359.58|361.1|359.4|12
1728900370000|2024-10-14 10:06:10|330.86|329.16|330.73|329.03|330.86|329.16|330.73|329.03|4
1728916180000|2024-10-14 14:29:40|361.32|359.62|361.29|359.59|361.44|359.74|361.21|359.51|23
1728900380000|2024-10-14 10:06:20|330.75|329.05|330.75|329.05|330.75|329.05|330.75|329.05|1
1728916190000|2024-10-14 14:29:50|361.24|359.54|360.87|359.17|361.24|359.54|360.87|359.17|21
1728900390000|2024-10-14 10:06:30|330.76|329.06|330.81|329.11|330.81|329.11|330.74|329.04|8
1728916200000|2024-10-14 14:30:00|360.85|359.15|360.66|358.96|360.85|359.15|360.61|358.91|20
1728900400000|2024-10-14 10:06:40|330.82|329.12|330.87|329.17|330.88|329.18|330.81|329.11|11
1728916210000|2024-10-14 14:30:10|360.67|358.97|360.44|358.74|360.67|358.97|360.44|358.74|21
1728900410000|2024-10-14 10:06:50|330.88|329.18|330.86|329.16|330.89|329.19|330.86|329.16|7
1728916220000|2024-10-14 14:30:20|360.43|358.73|360|358.3|360.43|358.73|359.88|358.18|23
1728900420000|2024-10-14 10:07:00|330.88|329.18|330.71|329.01|330.88|329.18|330.7|329|10
1728916230000|2024-10-14 14:30:30|359.99|358.29|359.82|358.12|360|358.3|359.82|358.12|15
1728900430000|2024-10-14 10:07:10|330.69|328.99|330.49|328.79|330.69|328.99|330.49|328.79|7
1728916240000|2024-10-14 14:30:40|359.79|358.09|359.81|358.11|359.84|358.14|359.71|358.01|14
1728900440000|2024-10-14 10:07:20|330.51|328.81|330.54|328.84|330.54|328.84|330.46|328.76|9
1728916250000|2024-10-14 14:30:50|359.8|358.1|359.68|357.98|359.86|358.16|359.64|357.94|19
1728900450000|2024-10-14 10:07:30|330.53|328.83|330.52|328.82|330.53|328.83|330.5|328.8|11
1728916260000|2024-10-14 14:31:00|359.59|357.89|359.26|357.56|359.59|357.89|359.25|357.55|16
1728900460000|2024-10-14 10:07:40|330.53|328.83|330.62|328.92|330.62|328.92|330.53|328.83|7
1728916270000|2024-10-14 14:31:10|359.39|357.69|359.2|357.5|359.56|357.86|359.2|357.5|25
1728900470000|2024-10-14 10:07:50|330.61|328.91|330.59|328.89|330.63|328.93|330.59|328.89|11
1728916280000|2024-10-14 14:31:20|359.19|357.49|359.23|357.53|359.31|357.61|359.09|357.39|20
1728900490000|2024-10-14 10:08:10|330.55|328.85|330.47|328.77|330.55|328.85|330.47|328.77|5
1728916290000|2024-10-14 14:31:30|359.32|357.62|359.33|357.63|359.33|357.63|359.18|357.48|20
1728900500000|2024-10-14 10:08:20|330.46|328.76|330.46|328.76|330.46|328.76|330.46|328.76|1
1728916300000|2024-10-14 14:31:40|359.32|357.62|359.22|357.52|359.32|357.62|359.22|357.52|17
1728900510000|2024-10-14 10:08:30|330.47|328.77|330.46|328.76|330.47|328.77|330.46|328.76|4
1728916310000|2024-10-14 14:31:50|359.21|357.51|358.82|357.12|359.21|357.51|358.81|357.11|13
1728900540000|2024-10-14 10:09:00|330.48|328.78|330.46|328.76|330.48|328.78|330.46|328.76|3
1728916320000|2024-10-14 14:32:00|358.87|357.17|358.33|356.63|358.89|357.19|358.32|356.62|25
1728900550000|2024-10-14 10:09:10|330.53|328.83|330.51|328.81|330.54|328.84|330.51|328.81|7
1728916330000|2024-10-14 14:32:10|358.34|356.64|358.35|356.65|358.41|356.71|358.21|356.51|17
1728900560000|2024-10-14 10:09:20|330.5|328.8|330.46|328.76|330.51|328.81|330.46|328.76|4
1728916340000|2024-10-14 14:32:20|358.34|356.64|358.24|356.54|358.39|356.69|358.24|356.54|11
1728900570000|2024-10-14 10:09:30|330.5|328.8|330.54|328.84|330.54|328.84|330.49|328.79|10
1728916350000|2024-10-14 14:32:30|358.23|356.53|358.25|356.55|358.28|356.58|358.18|356.48|12
1728900580000|2024-10-14 10:09:40|330.53|328.83|330.55|328.85|330.56|328.86|330.53|328.83|10
1728916360000|2024-10-14 14:32:40|358.23|356.53|357.65|355.95|358.23|356.53|357.65|355.95|19
1728900590000|2024-10-14 10:09:50|330.54|328.84|330.56|328.86|330.56|328.86|330.54|328.84|4
1728916370000|2024-10-14 14:32:50|357.53|355.83|357.44|355.74|357.54|355.84|357.29|355.59|23
1728900600000|2024-10-14 10:10:00|330.64|328.94|330.69|328.99|330.71|329.01|330.6|328.9|13
1728916380000|2024-10-14 14:33:00|357.43|355.73|356.94|355.24|357.44|355.74|356.94|355.24|22
1728900610000|2024-10-14 10:10:10|330.7|329|330.68|328.98|330.7|329|330.68|328.98|7
1728916390000|2024-10-14 14:33:10|356.92|355.22|356.83|355.13|356.92|355.22|356.51|354.81|26
1728900620000|2024-10-14 10:10:20|330.67|328.97|330.66|328.96|330.68|328.98|330.66|328.96|4
1728916400000|2024-10-14 14:33:20|356.85|355.15|356.48|354.78|357.04|355.34|356.33|354.63|31
1728900630000|2024-10-14 10:10:30|330.7|329|330.7|329|330.72|329.02|330.69|328.99|5
1728916410000|2024-10-14 14:33:30|356.46|354.76|356.04|354.34|356.55|354.85|355.97|354.27|28
1728900640000|2024-10-14 10:10:40|330.68|328.98|330.66|328.96|330.68|328.98|330.66|328.96|7
1728916420000|2024-10-14 14:33:40|356.03|354.33|355.92|354.22|356.29|354.59|355.92|354.22|24
1728900690000|2024-10-14 10:11:30|330.71|329.01|330.73|329.03|330.73|329.03|330.69|328.99|4
1728916430000|2024-10-14 14:33:50|355.94|354.24|356.03|354.33|356.06|354.36|355.94|354.24|12
1728900700000|2024-10-14 10:11:40|330.74|329.04|330.86|329.16|330.96|329.26|330.73|329.03|19
1728916440000|2024-10-14 14:34:00|355.87|354.17|355.71|354.01|355.87|354.17|355.58|353.88|19
1728900770000|2024-10-14 10:12:50|330.85|329.15|330.84|329.14|330.85|329.15|330.84|329.14|2
1728916450000|2024-10-14 14:34:10|355.69|353.99|356|354.3|356.02|354.32|355.67|353.97|23
1728900780000|2024-10-14 10:13:00|330.85|329.15|330.86|329.16|330.86|329.16|330.85|329.15|2
1728916460000|2024-10-14 14:34:20|356.01|354.31|355.22|353.52|356.18|354.48|355.22|353.52|27
1728900790000|2024-10-14 10:13:10|330.85|329.15|330.86|329.16|330.86|329.16|330.83|329.13|6
1728916470000|2024-10-14 14:34:30|355.18|353.48|354.22|352.52|355.18|353.48|354.22|352.52|32
1728900800000|2024-10-14 10:13:20|330.85|329.15|330.66|328.96|330.85|329.15|330.66|328.96|5
1728916480000|2024-10-14 14:34:40|354.23|352.53|354.39|352.69|354.54|352.84|353.93|352.23|30
1728900820000|2024-10-14 10:13:40|330.65|328.95|330.38|328.68|330.65|328.95|330.38|328.68|9
1728916490000|2024-10-14 14:34:50|354.38|352.68|354.54|352.84|354.56|352.86|354.21|352.51|24
1728900830000|2024-10-14 10:13:50|330.44|328.74|330.42|328.72|330.44|328.74|330.42|328.72|4
1728900840000|2024-10-14 10:14:00|330.44|328.74|330.41|328.71|330.45|328.75|330.41|328.71|10
1728916500000|2024-10-14 14:35:00|354.55|352.85|353.99|352.29|354.56|352.86|353.86|352.16|22
1728900850000|2024-10-14 10:14:10|330.43|328.73|330.49|328.79|330.53|328.83|330.43|328.73|16
1728916510000|2024-10-14 14:35:10|353.98|352.28|354.1|352.4|354.17|352.47|353.95|352.25|25
1728900860000|2024-10-14 10:14:20|330.5|328.8|330.5|328.8|330.52|328.82|330.49|328.79|14
1728916520000|2024-10-14 14:35:20|354.08|352.38|354.1|352.4|354.13|352.43|353.98|352.28|11
1728900870000|2024-10-14 10:14:30|330.51|328.81|330.51|328.81|330.51|328.81|330.5|328.8|7
1728916530000|2024-10-14 14:35:30|354.09|352.39|355.33|353.63|355.33|353.63|354.09|352.39|20
1728900880000|2024-10-14 10:14:40|330.55|328.85|330.56|328.86|330.57|328.87|330.54|328.84|10
1728916540000|2024-10-14 14:35:40|355.38|353.68|355.29|353.59|355.38|353.68|355.11|353.41|25
1728900890000|2024-10-14 10:14:50|330.55|328.85|330.61|328.91|330.63|328.93|330.55|328.85|8
1728916550000|2024-10-14 14:35:50|355.3|353.6|355.6|353.9|355.6|353.9|355.23|353.53|16
1728916560000|2024-10-14 14:36:00|355.62|353.92|355.77|354.07|355.77|354.07|355.62|353.92|20
1728900900000|2024-10-14 10:15:00|330.6|328.9|330.59|328.89|330.62|328.92|330.57|328.87|12
1728916570000|2024-10-14 14:36:10|355.76|354.06|355.88|354.18|355.88|354.18|355.75|354.05|17
1728900910000|2024-10-14 10:15:10|330.6|328.9|330.7|329|330.74|329.04|330.6|328.9|16
1728916580000|2024-10-14 14:36:20|355.89|354.19|355.62|353.92|355.9|354.2|355.6|353.9|13
1728900920000|2024-10-14 10:15:20|330.71|329.01|330.71|329.01|330.71|329.01|330.69|328.99|9
1728916590000|2024-10-14 14:36:30|355.61|353.91|355.65|353.95|355.65|353.95|355.52|353.82|14
1728900930000|2024-10-14 10:15:30|330.76|329.06|330.74|329.04|330.76|329.06|330.74|329.04|3
1728916600000|2024-10-14 14:36:40|355.67|353.97|355.63|353.93|355.68|353.98|355.59|353.89|14
1728900950000|2024-10-14 10:15:50|330.73|329.03|330.74|329.04|330.75|329.05|330.73|329.03|10
1728916610000|2024-10-14 14:36:50|355.61|353.91|355.72|354.02|355.72|354.02|355.61|353.91|18
1728900960000|2024-10-14 10:16:00|330.73|329.03|330.74|329.04|330.75|329.05|330.63|328.93|14
1728916620000|2024-10-14 14:37:00|355.71|354.01|355.81|354.11|355.82|354.12|355.71|354.01|13
1728900970000|2024-10-14 10:16:10|330.73|329.03|330.68|328.98|330.73|329.03|330.68|328.98|8
1728916630000|2024-10-14 14:37:10|355.79|354.09|355.75|354.05|355.85|354.15|355.75|354.05|10
1728900980000|2024-10-14 10:16:20|330.63|328.93|330.52|328.82|330.63|328.93|330.52|328.82|8
1728916640000|2024-10-14 14:37:20|355.74|354.04|355.66|353.96|355.74|354.04|355.58|353.88|11
1728900990000|2024-10-14 10:16:30|330.53|328.83|330.48|328.78|330.53|328.83|330.46|328.76|15
1728916650000|2024-10-14 14:37:30|355.68|353.98|355.67|353.97|355.7|354|355.63|353.93|16
1728901000000|2024-10-14 10:16:40|330.47|328.77|330.44|328.74|330.47|328.77|330.42|328.72|18
1728916660000|2024-10-14 14:37:40|355.66|353.96|355.46|353.76|355.66|353.96|355.46|353.76|13
1728901010000|2024-10-14 10:16:50|330.42|328.72|330.42|328.72|330.42|328.72|330.4|328.7|7
1728916670000|2024-10-14 14:37:50|355.52|353.82|355.61|353.91|355.64|353.94|355.5|353.8|9
1728901020000|2024-10-14 10:17:00|330.41|328.71|330.49|328.79|330.5|328.8|330.41|328.71|11
1728916680000|2024-10-14 14:38:00|355.68|353.98|355.67|353.97|355.76|354.06|355.67|353.97|9
1728901030000|2024-10-14 10:17:10|330.5|328.8|330.58|328.88|330.58|328.88|330.5|328.8|8
1728916690000|2024-10-14 14:38:10|355.66|353.96|355.65|353.95|355.76|354.06|355.65|353.95|13
1728901040000|2024-10-14 10:17:20|330.64|328.94|330.6|328.9|330.64|328.94|330.6|328.9|11
1728916700000|2024-10-14 14:38:20|355.64|353.94|355.76|354.06|355.77|354.07|355.61|353.91|17
1728901050000|2024-10-14 10:17:30|330.58|328.88|330.55|328.85|330.58|328.88|330.53|328.83|7
1728916710000|2024-10-14 14:38:30|355.75|354.05|355.49|353.79|355.75|354.05|355.48|353.78|10
1728901060000|2024-10-14 10:17:40|330.54|328.84|330.5|328.8|330.55|328.85|330.5|328.8|10
1728916720000|2024-10-14 14:38:40|355.47|353.77|355.23|353.53|355.47|353.77|355.22|353.52|7
1728901070000|2024-10-14 10:17:50|330.49|328.79|330.41|328.71|330.49|328.79|330.41|328.71|9
1728916730000|2024-10-14 14:38:50|355.24|353.54|355.04|353.34|355.26|353.56|355.04|353.34|8
1728901080000|2024-10-14 10:18:00|330.4|328.7|330.42|328.72|330.47|328.77|330.38|328.68|12
1728916740000|2024-10-14 14:39:00|355.02|353.32|354.77|353.07|355.02|353.32|354.77|353.07|18
1728901090000|2024-10-14 10:18:10|330.41|328.71|330.52|328.82|330.52|328.82|330.41|328.71|6
1728916750000|2024-10-14 14:39:10|354.81|353.11|354.87|353.17|354.94|353.24|354.77|353.07|18
1728901100000|2024-10-14 10:18:20|330.51|328.81|330.59|328.89|330.61|328.91|330.51|328.81|11
1728916760000|2024-10-14 14:39:20|354.88|353.18|354.84|353.14|354.94|353.24|354.76|353.06|18
1728901110000|2024-10-14 10:18:30|330.6|328.9|330.6|328.9|330.6|328.9|330.59|328.89|15
1728916770000|2024-10-14 14:39:30|354.86|353.16|354.84|353.14|354.92|353.22|354.84|353.14|11
1728901120000|2024-10-14 10:18:40|330.61|328.91|330.66|328.96|330.68|328.98|330.61|328.91|12
1728916780000|2024-10-14 14:39:40|354.85|353.15|354.82|353.12|354.86|353.16|354.78|353.08|19
1728901130000|2024-10-14 10:18:50|330.65|328.95|330.72|329.02|330.72|329.02|330.63|328.93|10
1728916790000|2024-10-14 14:39:50|354.84|353.14|354.9|353.2|354.97|353.27|354.84|353.14|11
1728901140000|2024-10-14 10:19:00|330.73|329.03|330.64|328.94|330.73|329.03|330.63|328.93|17
1728916800000|2024-10-14 14:40:00|354.91|353.21|355.05|353.35|355.07|353.37|354.91|353.21|14
1728901150000|2024-10-14 10:19:10|330.65|328.95|330.71|329.01|330.73|329.03|330.65|328.95|16
1728916810000|2024-10-14 14:40:10|355.07|353.37|355.13|353.43|355.13|353.43|355.04|353.34|17
1728901160000|2024-10-14 10:19:20|330.67|328.97|330.64|328.94|330.69|328.99|330.63|328.93|9
1728916820000|2024-10-14 14:40:20|355.14|353.44|355.21|353.51|355.32|353.62|355.14|353.44|19
1728901170000|2024-10-14 10:19:30|330.63|328.93|330.55|328.85|330.64|328.94|330.55|328.85|8
1728916830000|2024-10-14 14:40:30|355.22|353.52|355.18|353.48|355.24|353.54|355.18|353.48|8
1728901180000|2024-10-14 10:19:40|330.54|328.84|330.62|328.92|330.63|328.93|330.54|328.84|12
1728916840000|2024-10-14 14:40:40|355.19|353.49|355.02|353.32|355.19|353.49|354.95|353.25|17
1728901190000|2024-10-14 10:19:50|330.63|328.93|330.67|328.97|330.67|328.97|330.63|328.93|6
1728916850000|2024-10-14 14:40:50|355.03|353.33|355.13|353.43|355.17|353.47|355.03|353.33|15
1728901200000|2024-10-14 10:20:00|330.73|329.03|330.74|329.04|330.76|329.06|330.72|329.02|8
1728916860000|2024-10-14 14:41:00|355.14|353.44|355.36|353.66|355.39|353.69|355.14|353.44|15
1728901210000|2024-10-14 10:20:10|330.73|329.03|330.74|329.04|330.75|329.05|330.68|328.98|10
1728916870000|2024-10-14 14:41:10|355.37|353.67|355.77|354.07|355.84|354.14|355.37|353.67|25
1728901220000|2024-10-14 10:20:20|330.73|329.03|330.79|329.09|330.8|329.1|330.68|328.98|15
1728916880000|2024-10-14 14:41:20|355.78|354.08|355.86|354.16|355.87|354.17|355.78|354.08|18
1728901230000|2024-10-14 10:20:30|330.8|329.1|330.81|329.11|330.83|329.13|330.79|329.09|12
1728916890000|2024-10-14 14:41:30|355.87|354.17|355.88|354.18|355.91|354.21|355.87|354.17|7
1728901240000|2024-10-14 10:20:40|330.82|329.12|330.9|329.2|330.9|329.2|330.82|329.12|9
1728916900000|2024-10-14 14:41:40|355.89|354.19|355.98|354.28|355.98|354.28|355.89|354.19|9
1728901250000|2024-10-14 10:20:50|330.94|329.24|330.91|329.21|330.95|329.25|330.9|329.2|18
1728916910000|2024-10-14 14:41:50|355.99|354.29|356.02|354.32|356.02|354.32|355.99|354.29|4
1728901260000|2024-10-14 10:21:00|330.92|329.22|330.91|329.21|330.92|329.22|330.91|329.21|6
1728916920000|2024-10-14 14:42:00|356.03|354.33|356.1|354.4|356.1|354.4|356.03|354.33|8
1728901270000|2024-10-14 10:21:10|330.92|329.22|331.1|329.4|331.1|329.4|330.91|329.21|13
1728916930000|2024-10-14 14:42:10|356.11|354.41|355.82|354.12|356.11|354.41|355.82|354.12|13
1728901280000|2024-10-14 10:21:20|331.09|329.39|330.97|329.27|331.09|329.39|330.92|329.22|19
1728916940000|2024-10-14 14:42:20|355.83|354.13|356.04|354.34|356.04|354.34|355.8|354.1|19
1728901290000|2024-10-14 10:21:30|330.96|329.26|330.84|329.14|330.96|329.26|330.84|329.14|16
1728916950000|2024-10-14 14:42:30|356.05|354.35|356.13|354.43|356.13|354.43|356.05|354.35|9
1728901300000|2024-10-14 10:21:40|330.83|329.13|330.87|329.17|330.87|329.17|330.76|329.06|19
1728916960000|2024-10-14 14:42:40|356.1|354.4|356.13|354.43|356.13|354.43|356.1|354.4|7
1728901310000|2024-10-14 10:21:50|330.88|329.18|330.91|329.21|330.96|329.26|330.88|329.18|8
1728916970000|2024-10-14 14:42:50|356.14|354.44|356.15|354.45|356.15|354.45|356.13|354.43|4
1728901320000|2024-10-14 10:22:00|330.92|329.22|330.95|329.25|330.95|329.25|330.87|329.17|24
1728916980000|2024-10-14 14:43:00|356.08|354.38|356.08|354.38|356.16|354.46|356.07|354.37|7
1728901330000|2024-10-14 10:22:10|330.98|329.28|331.01|329.31|331.03|329.33|330.95|329.25|18
1728916990000|2024-10-14 14:43:10|356.09|354.39|354.72|353.02|356.1|354.4|354.72|353.02|14
1728901340000|2024-10-14 10:22:20|331.02|329.32|331.05|329.35|331.06|329.36|331.01|329.31|15
1728917000000|2024-10-14 14:43:20|354.71|353.01|354.44|352.74|354.71|353.01|354.44|352.74|9
1728901350000|2024-10-14 10:22:30|331.04|329.34|331.11|329.41|331.12|329.42|331.03|329.33|18
1728917010000|2024-10-14 14:43:30|354.42|352.72|354.18|352.48|354.42|352.72|354.17|352.47|13
1728901360000|2024-10-14 10:22:40|331.07|329.37|331.04|329.34|331.08|329.38|331.04|329.34|10
1728917020000|2024-10-14 14:43:40|354.19|352.49|354.3|352.6|354.31|352.61|354.18|352.48|9
1728901370000|2024-10-14 10:22:50|331.05|329.35|331.04|329.34|331.14|329.44|331|329.3|21
1728917030000|2024-10-14 14:43:50|354.31|352.61|354.1|352.4|354.33|352.63|354.1|352.4|12
1728901380000|2024-10-14 10:23:00|331.05|329.35|331.02|329.32|331.09|329.39|331.02|329.32|11
1728917040000|2024-10-14 14:44:00|354.18|352.48|354.19|352.49|354.31|352.61|354.18|352.48|14
1728901390000|2024-10-14 10:23:10|331|329.3|330.91|329.21|331|329.3|330.9|329.2|6
1728917050000|2024-10-14 14:44:10|354.2|352.5|354.08|352.38|354.2|352.5|354.04|352.34|15
1728901400000|2024-10-14 10:23:20|330.89|329.19|330.86|329.16|330.91|329.21|330.82|329.12|19
1728917060000|2024-10-14 14:44:20|354.06|352.36|353.69|351.99|354.06|352.36|353.68|351.98|20
1728901410000|2024-10-14 10:23:30|330.88|329.18|330.93|329.23|330.97|329.27|330.88|329.18|20
1728917070000|2024-10-14 14:44:30|353.68|351.98|353.54|351.84|353.74|352.04|353.5|351.8|17
1728901420000|2024-10-14 10:23:40|330.92|329.22|330.84|329.14|330.93|329.23|330.81|329.11|10
1728917080000|2024-10-14 14:44:40|353.51|351.81|353.69|351.99|353.71|352.01|353.5|351.8|19
1728901430000|2024-10-14 10:23:50|330.85|329.15|330.9|329.2|330.91|329.21|330.83|329.13|12
1728917090000|2024-10-14 14:44:50|353.7|352|353.85|352.15|353.85|352.15|353.7|352|16
1728901440000|2024-10-14 10:24:00|330.88|329.18|330.92|329.22|330.92|329.22|330.87|329.17|3
1728901450000|2024-10-14 10:24:10|330.91|329.21|330.98|329.28|331|329.3|330.9|329.2|16
1728917100000|2024-10-14 14:45:00|353.84|352.14|353.91|352.21|353.97|352.27|353.84|352.14|13
1728901460000|2024-10-14 10:24:20|330.99|329.29|331.02|329.32|331.04|329.34|330.99|329.29|11
1728917110000|2024-10-14 14:45:10|353.92|352.22|353.95|352.25|354|352.3|353.87|352.17|18
1728901470000|2024-10-14 10:24:30|331.03|329.33|331.01|329.31|331.03|329.33|331|329.3|7
1728917120000|2024-10-14 14:45:20|353.93|352.23|353.8|352.1|353.97|352.27|353.75|352.05|11
1728901480000|2024-10-14 10:24:40|331.03|329.33|331.03|329.33|331.03|329.33|331.02|329.32|17
1728917130000|2024-10-14 14:45:30|353.78|352.08|353.81|352.11|353.85|352.15|353.76|352.06|20
1728901490000|2024-10-14 10:24:50|331.02|329.32|331.02|329.32|331.03|329.33|331|329.3|13
1728917140000|2024-10-14 14:45:40|353.79|352.09|353.87|352.17|353.87|352.17|353.79|352.09|17
1728917150000|2024-10-14 14:45:50|353.89|352.19|354|352.3|354.02|352.32|353.88|352.18|20
1728901500000|2024-10-14 10:25:00|331.03|329.33|331.06|329.36|331.1|329.4|331.01|329.31|15
1728917160000|2024-10-14 14:46:00|354.01|352.31|354.01|352.31|354.01|352.31|353.96|352.26|17
1728901510000|2024-10-14 10:25:10|331.05|329.35|330.93|329.23|331.05|329.35|330.92|329.22|11
1728917170000|2024-10-14 14:46:10|354|352.3|353.93|352.23|354.05|352.35|353.84|352.14|15
1728901520000|2024-10-14 10:25:20|330.94|329.24|330.75|329.05|330.94|329.24|330.7|329|18
1728917180000|2024-10-14 14:46:20|353.94|352.24|354.27|352.57|354.27|352.57|353.93|352.23|22
1728901530000|2024-10-14 10:25:30|330.76|329.06|330.72|329.02|330.76|329.06|330.64|328.94|19
1728917190000|2024-10-14 14:46:30|354.28|352.58|354.57|352.87|354.59|352.89|354.28|352.58|19
1728901540000|2024-10-14 10:25:40|330.71|329.01|330.7|329|330.71|329.01|330.65|328.95|20
1728917200000|2024-10-14 14:46:40|354.55|352.85|354.61|352.91|354.61|352.91|354.54|352.84|13
1728901550000|2024-10-14 10:25:50|330.69|328.99|330.61|328.91|330.7|329|330.61|328.91|10
1728917210000|2024-10-14 14:46:50|354.62|352.92|354.69|352.99|354.72|353.02|354.61|352.91|15
1728901560000|2024-10-14 10:26:00|330.65|328.95|330.65|328.95|330.67|328.97|330.64|328.94|11
1728917220000|2024-10-14 14:47:00|354.68|352.98|354.79|353.09|354.79|353.09|354.67|352.97|11
1728901570000|2024-10-14 10:26:10|330.64|328.94|330.65|328.95|330.65|328.95|330.62|328.92|6
1728917230000|2024-10-14 14:47:10|354.85|353.15|354.82|353.12|354.89|353.19|354.82|353.12|15
1728901580000|2024-10-14 10:26:20|330.66|328.96|330.66|328.96|330.68|328.98|330.66|328.96|6
1728917240000|2024-10-14 14:47:20|354.83|353.13|354.77|353.07|354.87|353.17|354.76|353.06|8
1728901590000|2024-10-14 10:26:30|330.68|328.98|330.69|328.99|330.69|328.99|330.68|328.98|2
1728917250000|2024-10-14 14:47:30|354.78|353.08|354.83|353.13|354.85|353.15|354.78|353.08|7
1728901600000|2024-10-14 10:26:40|330.68|328.98|330.68|328.98|330.69|328.99|330.68|328.98|5
1728917260000|2024-10-14 14:47:40|354.86|353.16|355.12|353.42|355.14|353.44|354.85|353.15|19
1728901610000|2024-10-14 10:26:50|330.69|328.99|330.78|329.08|330.78|329.08|330.68|328.98|11
1728917270000|2024-10-14 14:47:50|355.15|353.45|355.57|353.87|355.63|353.93|355.15|353.45|13
1728901620000|2024-10-14 10:27:00|330.77|329.07|330.77|329.07|330.78|329.08|330.77|329.07|3
1728917280000|2024-10-14 14:48:00|355.61|353.91|355.52|353.82|355.61|353.91|355.51|353.81|10
1728901630000|2024-10-14 10:27:10|330.72|329.02|330.58|328.88|330.72|329.02|330.56|328.86|21
1728917290000|2024-10-14 14:48:10|355.51|353.81|355.36|353.66|355.51|353.81|355.35|353.65|8
1728901640000|2024-10-14 10:27:20|330.56|328.86|330.51|328.81|330.56|328.86|330.51|328.81|9
1728917300000|2024-10-14 14:48:20|355.37|353.67|355.41|353.71|355.41|353.71|355.37|353.67|5
1728901650000|2024-10-14 10:27:30|330.49|328.79|330.47|328.77|330.49|328.79|330.46|328.76|4
1728917310000|2024-10-14 14:48:30|355.42|353.72|355.42|353.72|355.42|353.72|355.42|353.72|1
1728901690000|2024-10-14 10:28:10|330.53|328.83|330.59|328.89|330.59|328.89|330.53|328.83|2
1728917320000|2024-10-14 14:48:40|355.43|353.73|355.4|353.7|355.44|353.74|355.3|353.6|10
1728901710000|2024-10-14 10:28:30|330.52|328.82|330.49|328.79|330.52|328.82|330.49|328.79|4
1728917330000|2024-10-14 14:48:50|355.39|353.69|355.37|353.67|355.4|353.7|355.37|353.67|6
1728901720000|2024-10-14 10:28:40|330.48|328.78|330.36|328.66|330.49|328.79|330.36|328.66|8
1728917340000|2024-10-14 14:49:00|355.39|353.69|355.19|353.49|355.39|353.69|355.19|353.49|4
1728901730000|2024-10-14 10:28:50|330.35|328.65|330.35|328.65|330.35|328.65|330.35|328.65|1
1728917350000|2024-10-14 14:49:10|355.18|353.48|355.26|353.56|355.3|353.6|355.15|353.45|14
1728901740000|2024-10-14 10:29:00|330.33|328.63|330.35|328.65|330.38|328.68|330.33|328.63|7
1728917360000|2024-10-14 14:49:20|355.25|353.55|355.48|353.78|355.48|353.78|355.22|353.52|11
1728901750000|2024-10-14 10:29:10|330.34|328.64|330.37|328.67|330.37|328.67|330.34|328.64|9
1728917370000|2024-10-14 14:49:30|355.54|353.84|355.52|353.82|355.54|353.84|355.52|353.82|5
1728901760000|2024-10-14 10:29:20|330.34|328.64|330.36|328.66|330.37|328.67|330.34|328.64|6
1728917380000|2024-10-14 14:49:40|355.54|353.84|355.58|353.88|355.6|353.9|355.51|353.81|7
1728901770000|2024-10-14 10:29:30|330.35|328.65|330.35|328.65|330.35|328.65|330.35|328.65|1
1728917390000|2024-10-14 14:49:50|355.59|353.89|355.56|353.86|355.68|353.98|355.55|353.85|11
1728901780000|2024-10-14 10:29:40|330.38|328.68|330.37|328.67|330.38|328.68|330.36|328.66|4
1728917400000|2024-10-14 14:50:00|355.55|353.85|355.13|353.43|355.55|353.85|355.13|353.43|15
1728901820000|2024-10-14 10:30:20|330.36|328.66|330.37|328.67|330.37|328.67|330.36|328.66|2
1728917410000|2024-10-14 14:50:10|355.12|353.42|354.7|353|355.12|353.42|354.7|353|14
1728901830000|2024-10-14 10:30:30|330.38|328.68|330.37|328.67|330.38|328.68|330.37|328.67|2
1728917420000|2024-10-14 14:50:20|354.66|352.96|354.69|352.99|354.79|353.09|354.58|352.88|15
1728901840000|2024-10-14 10:30:40|330.39|328.69|330.37|328.67|330.41|328.71|330.34|328.64|8
1728917430000|2024-10-14 14:50:30|354.68|352.98|354.18|352.48|354.68|352.98|354.18|352.48|13
1728901850000|2024-10-14 10:30:50|330.36|328.66|330.36|328.66|330.37|328.67|330.35|328.65|5
1728917440000|2024-10-14 14:50:40|354.2|352.5|354.25|352.55|354.36|352.66|354.2|352.5|10
1728901860000|2024-10-14 10:31:00|330.37|328.67|330.4|328.7|330.4|328.7|330.37|328.67|6
1728917450000|2024-10-14 14:50:50|354.23|352.53|354.53|352.83|354.56|352.86|354.19|352.49|12
1728901870000|2024-10-14 10:31:10|330.41|328.71|330.41|328.71|330.41|328.71|330.41|328.71|1
1728917460000|2024-10-14 14:51:00|354.59|352.89|354.49|352.79|354.65|352.95|354.48|352.78|16
1728901890000|2024-10-14 10:31:30|330.42|328.72|330.43|328.73|330.43|328.73|330.42|328.72|2
1728917470000|2024-10-14 14:51:10|354.52|352.82|354.67|352.97|354.8|353.1|354.52|352.82|14
1728901900000|2024-10-14 10:31:40|330.41|328.71|330.41|328.71|330.41|328.71|330.41|328.71|1
1728917480000|2024-10-14 14:51:20|354.68|352.98|354.81|353.11|354.86|353.16|354.68|352.98|10
1728901910000|2024-10-14 10:31:50|330.42|328.72|330.51|328.81|330.51|328.81|330.42|328.72|3
1728917490000|2024-10-14 14:51:30|354.79|353.09|354.49|352.79|354.79|353.09|354.49|352.79|14
1728901920000|2024-10-14 10:32:00|330.52|328.82|330.45|328.75|330.52|328.82|330.45|328.75|9
1728917500000|2024-10-14 14:51:40|354.45|352.75|354.47|352.77|354.47|352.77|354.4|352.7|8
1728901930000|2024-10-14 10:32:10|330.46|328.76|330.45|328.75|330.46|328.76|330.44|328.74|8
1728917510000|2024-10-14 14:51:50|354.49|352.79|354.17|352.47|354.51|352.81|354.17|352.47|15
1728901940000|2024-10-14 10:32:20|330.44|328.74|330.44|328.74|330.45|328.75|330.44|328.74|3
1728917520000|2024-10-14 14:52:00|354.13|352.43|353.54|351.84|354.13|352.43|353.54|351.84|19
1728901950000|2024-10-14 10:32:30|330.43|328.73|330.41|328.71|330.44|328.74|330.41|328.71|5
1728917530000|2024-10-14 14:52:10|353.53|351.83|353.62|351.92|353.62|351.92|353.42|351.72|12
1728901960000|2024-10-14 10:32:40|330.42|328.72|330.42|328.72|330.43|328.73|330.42|328.72|9
1728917540000|2024-10-14 14:52:20|353.66|351.96|353.21|351.51|353.72|352.02|353.13|351.43|15
1728901970000|2024-10-14 10:32:50|330.43|328.73|330.45|328.75|330.47|328.77|330.42|328.72|9
1728917550000|2024-10-14 14:52:30|353.13|351.43|352.88|351.18|353.13|351.43|352.88|351.18|9
1728901980000|2024-10-14 10:33:00|330.47|328.77|330.52|328.82|330.53|328.83|330.46|328.76|11
1728917560000|2024-10-14 14:52:40|352.87|351.17|352.87|351.17|352.9|351.2|352.85|351.15|8
1728901990000|2024-10-14 10:33:10|330.5|328.8|330.53|328.83|330.53|328.83|330.5|328.8|3
1728917570000|2024-10-14 14:52:50|352.86|351.16|352.58|350.88|352.86|351.16|352.58|350.88|10
1728902000000|2024-10-14 10:33:20|330.52|328.82|330.52|328.82|330.53|328.83|330.5|328.8|12
1728917580000|2024-10-14 14:53:00|352.5|350.8|352.6|350.9|352.6|350.9|352.46|350.76|12
1728902010000|2024-10-14 10:33:30|330.39|328.69|330.27|328.57|330.39|328.69|330.27|328.57|14
1728917590000|2024-10-14 14:53:10|352.55|350.85|352.5|350.8|352.62|350.92|352.49|350.79|15
1728902020000|2024-10-14 10:33:40|330.29|328.59|330.28|328.58|330.29|328.59|330.28|328.58|2
1728917600000|2024-10-14 14:53:20|352.53|350.83|352.74|351.04|352.81|351.11|352.52|350.82|17
1728902030000|2024-10-14 10:33:50|330.29|328.59|330.24|328.54|330.29|328.59|330.23|328.53|5
1728917610000|2024-10-14 14:53:30|352.73|351.03|352.47|350.77|352.73|351.03|352.47|350.77|8
1728902040000|2024-10-14 10:34:00|330.25|328.55|330.24|328.54|330.25|328.55|330.24|328.54|2
1728917620000|2024-10-14 14:53:40|352.49|350.79|352.45|350.75|352.49|350.79|352.45|350.75|5
1728902050000|2024-10-14 10:34:10|330.19|328.49|330.13|328.43|330.19|328.49|330.13|328.43|5
1728917630000|2024-10-14 14:53:50|352.47|350.77|352.48|350.78|352.51|350.81|352.44|350.74|11
1728902060000|2024-10-14 10:34:20|330.11|328.41|330.1|328.4|330.13|328.43|330.1|328.4|16
1728917640000|2024-10-14 14:54:00|352.51|350.81|352.58|350.88|352.58|350.88|352.48|350.78|17
1728902070000|2024-10-14 10:34:30|330.09|328.39|330.04|328.34|330.09|328.39|330.04|328.34|4
1728917650000|2024-10-14 14:54:10|352.61|350.91|352.84|351.14|352.87|351.17|352.59|350.89|15
1728902080000|2024-10-14 10:34:40|330.02|328.32|329.94|328.24|330.02|328.32|329.91|328.21|14
1728917660000|2024-10-14 14:54:20|352.82|351.12|353.18|351.48|353.2|351.5|352.82|351.12|17
1728902090000|2024-10-14 10:34:50|330|328.3|329.99|328.29|330|328.3|329.98|328.28|5
1728917670000|2024-10-14 14:54:30|353.2|351.5|353.25|351.55|353.4|351.7|353.18|351.48|17
1728902100000|2024-10-14 10:35:00|330|328.3|330.06|328.36|330.06|328.36|330|328.3|12
1728917680000|2024-10-14 14:54:40|353.26|351.56|353.32|351.62|353.53|351.83|353.25|351.55|19
1728902110000|2024-10-14 10:35:10|330.05|328.35|330.13|328.43|330.13|328.43|330.04|328.34|7
1728917690000|2024-10-14 14:54:50|353.3|351.6|353.38|351.68|353.38|351.68|353.07|351.37|14
1728902160000|2024-10-14 10:36:00|330.14|328.44|330.15|328.45|330.15|328.45|330.14|328.44|2
1728917700000|2024-10-14 14:55:00|353.37|351.67|353.42|351.72|353.42|351.72|353.37|351.67|11
1728902170000|2024-10-14 10:36:10|330.16|328.46|330.14|328.44|330.16|328.46|330.13|328.43|4
1728917710000|2024-10-14 14:55:10|353.44|351.74|353.45|351.75|353.48|351.78|353.44|351.74|8
1728902180000|2024-10-14 10:36:20|330.13|328.43|330.13|328.43|330.13|328.43|330.13|328.43|1
1728917720000|2024-10-14 14:55:20|353.44|351.74|353.44|351.74|353.5|351.8|353.38|351.68|10
1728902190000|2024-10-14 10:36:30|330.12|328.42|330.11|328.41|330.12|328.42|330.09|328.39|5
1728917730000|2024-10-14 14:55:30|353.43|351.73|353.54|351.84|353.54|351.84|353.37|351.67|8
1728902200000|2024-10-14 10:36:40|330.12|328.42|330.15|328.45|330.15|328.45|330.12|328.42|4
1728917740000|2024-10-14 14:55:40|353.56|351.86|353.38|351.68|353.57|351.87|353.38|351.68|15
1728902210000|2024-10-14 10:36:50|330.14|328.44|330.13|328.43|330.15|328.45|330.13|328.43|3
1728917750000|2024-10-14 14:55:50|353.37|351.67|353.28|351.58|353.37|351.67|353.28|351.58|3
1728902220000|2024-10-14 10:37:00|330.14|328.44|330.16|328.46|330.16|328.46|330.14|328.44|3
1728917760000|2024-10-14 14:56:00|353.3|351.6|353.28|351.58|353.3|351.6|353.28|351.58|3
1728902230000|2024-10-14 10:37:10|330.17|328.47|330.13|328.43|330.2|328.5|330.13|328.43|7
1728917770000|2024-10-14 14:56:10|353.29|351.59|353.35|351.65|353.35|351.65|353.29|351.59|3
1728902240000|2024-10-14 10:37:20|330.14|328.44|330.16|328.46|330.16|328.46|330.14|328.44|6
1728917780000|2024-10-14 14:56:20|353.36|351.66|353.52|351.82|353.57|351.87|353.36|351.66|9
1728902250000|2024-10-14 10:37:30|330.25|328.55|330.3|328.6|330.3|328.6|330.25|328.55|5
1728917790000|2024-10-14 14:56:30|353.54|351.84|353.55|351.85|353.6|351.9|353.54|351.84|11
1728902260000|2024-10-14 10:37:40|330.31|328.61|330.29|328.59|330.31|328.61|330.29|328.59|3
1728917800000|2024-10-14 14:56:40|353.53|351.83|353.52|351.82|353.53|351.83|353.52|351.82|2
1728902270000|2024-10-14 10:37:50|330.28|328.58|330.21|328.51|330.28|328.58|330.21|328.51|7
1728917820000|2024-10-14 14:57:00|353.54|351.84|353.54|351.84|353.54|351.84|353.53|351.83|3
1728902280000|2024-10-14 10:38:00|330.2|328.5|330.22|328.52|330.24|328.54|330.2|328.5|5
1728917830000|2024-10-14 14:57:10|353.53|351.83|353.56|351.86|353.56|351.86|353.53|351.83|3
1728902290000|2024-10-14 10:38:10|330.23|328.53|330.19|328.49|330.23|328.53|330.19|328.49|8
1728917840000|2024-10-14 14:57:20|353.57|351.87|353.74|352.04|353.78|352.08|353.56|351.86|22
1728902300000|2024-10-14 10:38:20|330.16|328.46|330.02|328.32|330.18|328.48|330.02|328.32|13
1728917850000|2024-10-14 14:57:30|353.71|352.01|353.69|351.99|353.75|352.05|353.63|351.93|24
1728902310000|2024-10-14 10:38:30|329.99|328.29|329.99|328.29|330.03|328.33|329.99|328.29|12
1728917860000|2024-10-14 14:57:40|353.67|351.97|353.74|352.04|353.75|352.05|353.67|351.97|16
1728902320000|2024-10-14 10:38:40|330|328.3|329.94|328.24|330.01|328.31|329.93|328.23|11
1728917870000|2024-10-14 14:57:50|353.73|352.03|353.65|351.95|353.73|352.03|353.56|351.86|15
1728902330000|2024-10-14 10:38:50|329.95|328.25|329.94|328.24|329.95|328.25|329.93|328.23|12
1728917880000|2024-10-14 14:58:00|353.64|351.94|353.39|351.69|353.64|351.94|353.38|351.68|13
1728902340000|2024-10-14 10:39:00|330|328.3|330.04|328.34|330.05|328.35|330|328.3|12
1728917890000|2024-10-14 14:58:10|353.37|351.67|353.25|351.55|353.37|351.67|353.25|351.55|14
1728902350000|2024-10-14 10:39:10|330.05|328.35|330.08|328.38|330.08|328.38|330.05|328.35|5
1728917900000|2024-10-14 14:58:20|353.24|351.54|353.11|351.41|353.24|351.54|353.11|351.41|6
1728902390000|2024-10-14 10:39:50|330.09|328.39|330.11|328.41|330.11|328.41|330.09|328.39|3
1728917910000|2024-10-14 14:58:30|353.03|351.33|352.78|351.08|353.03|351.33|352.68|350.98|21
1728902400000|2024-10-14 10:40:00|330.12|328.42|330.09|328.39|330.12|328.42|330.09|328.39|2
1728917920000|2024-10-14 14:58:40|352.74|351.04|352.76|351.06|352.78|351.08|352.73|351.03|16
1728902410000|2024-10-14 10:40:10|330.1|328.4|330.11|328.41|330.11|328.41|330.1|328.4|2
1728917930000|2024-10-14 14:58:50|352.77|351.07|352.75|351.05|352.87|351.17|352.72|351.02|20
1728902420000|2024-10-14 10:40:20|330.12|328.42|330.13|328.43|330.13|328.43|330.12|328.42|2
1728917940000|2024-10-14 14:59:00|352.73|351.03|352.96|351.26|352.96|351.26|352.61|350.91|13
1728902430000|2024-10-14 10:40:30|330.14|328.44|330.28|328.58|330.28|328.58|330.08|328.38|9
1728917950000|2024-10-14 14:59:10|352.89|351.19|352.78|351.08|352.89|351.19|352.76|351.06|5
1728902440000|2024-10-14 10:40:40|330.27|328.57|330.27|328.57|330.27|328.57|330.27|328.57|1
1728917960000|2024-10-14 14:59:20|352.74|351.04|352.7|351|352.74|351.04|352.66|350.96|5
1728902450000|2024-10-14 10:40:50|330.23|328.53|330.23|328.53|330.23|328.53|330.23|328.53|1
1728917970000|2024-10-14 14:59:30|352.66|350.96|352.65|350.95|352.79|351.09|352.65|350.95|11
1728902460000|2024-10-14 10:41:00|330.22|328.52|330.22|328.52|330.23|328.53|330.21|328.51|9
1728917980000|2024-10-14 14:59:40|352.62|350.92|352.69|350.99|352.7|351|352.55|350.85|8
1728902470000|2024-10-14 10:41:10|330.23|328.53|330.25|328.55|330.25|328.55|330.23|328.53|7
1728917990000|2024-10-14 14:59:50|352.7|351|352.45|350.75|352.7|351|352.45|350.75|7
1728902480000|2024-10-14 10:41:20|330.26|328.56|330.28|328.58|330.28|328.58|330.26|328.56|3
1728918000000|2024-10-14 15:00:00|352.53|350.83|352.59|350.89|352.63|350.93|352.47|350.77|10
1728902490000|2024-10-14 10:41:30|330.29|328.59|330.33|328.63|330.33|328.63|330.29|328.59|5
1728918010000|2024-10-14 15:00:10|352.55|350.85|352.76|351.06|352.81|351.11|352.48|350.78|10
1728902500000|2024-10-14 10:41:40|330.34|328.64|330.29|328.59|330.34|328.64|330.29|328.59|7
1728918020000|2024-10-14 15:00:20|352.7|351|352.62|350.92|352.7|351|352.6|350.9|5
1728902510000|2024-10-14 10:41:50|330.3|328.6|330.34|328.64|330.34|328.64|330.3|328.6|5
1728918030000|2024-10-14 15:00:30|352.6|350.9|352.5|350.8|352.7|351|352.47|350.77|11
1728902520000|2024-10-14 10:42:00|330.33|328.63|330.33|328.63|330.33|328.63|330.33|328.63|1
1728918040000|2024-10-14 15:00:40|352.49|350.79|352.56|350.86|352.66|350.96|352.49|350.79|15
1728902530000|2024-10-14 10:42:10|330.34|328.64|330.34|328.64|330.34|328.64|330.32|328.62|4
1728918050000|2024-10-14 15:00:50|352.54|350.84|352.73|351.03|352.73|351.03|352.54|350.84|19
1728902540000|2024-10-14 10:42:20|330.35|328.65|330.34|328.64|330.35|328.65|330.31|328.61|6
1728918060000|2024-10-14 15:01:00|352.71|351.01|352.75|351.05|352.8|351.1|352.71|351.01|19
1728902550000|2024-10-14 10:42:30|330.35|328.65|330.36|328.66|330.36|328.66|330.35|328.65|2
1728918070000|2024-10-14 15:01:10|352.76|351.06|352.84|351.14|352.89|351.19|352.76|351.06|15
1728902560000|2024-10-14 10:42:40|330.37|328.67|330.39|328.69|330.39|328.69|330.37|328.67|3
1728918080000|2024-10-14 15:01:20|352.81|351.11|352.77|351.07|352.83|351.13|352.77|351.07|6
1728902570000|2024-10-14 10:42:50|330.47|328.77|330.48|328.78|330.49|328.79|330.47|328.77|6
1728918090000|2024-10-14 15:01:30|352.76|351.06|352.71|351.01|352.76|351.06|352.67|350.97|13
1728902580000|2024-10-14 10:43:00|330.49|328.79|330.49|328.79|330.49|328.79|330.49|328.79|1
1728918100000|2024-10-14 15:01:40|352.7|351|352.77|351.07|352.79|351.09|352.7|351|9
1728902600000|2024-10-14 10:43:20|330.5|328.8|330.51|328.81|330.51|328.81|330.5|328.8|2
1728918110000|2024-10-14 15:01:50|352.78|351.08|352.9|351.2|352.93|351.23|352.78|351.08|15
1728902610000|2024-10-14 10:43:30|330.52|328.82|330.53|328.83|330.53|328.83|330.52|328.82|2
1728918120000|2024-10-14 15:02:00|352.98|351.28|352.69|350.99|353.03|351.33|352.68|350.98|17
1728902620000|2024-10-14 10:43:40|330.54|328.84|330.68|328.98|330.7|329|330.54|328.84|6
1728918130000|2024-10-14 15:02:10|352.7|351|352.75|351.05|352.78|351.08|352.7|351|9
1728902630000|2024-10-14 10:43:50|330.69|328.99|330.69|328.99|330.69|328.99|330.69|328.99|1
1728918140000|2024-10-14 15:02:20|352.76|351.06|352.87|351.17|352.92|351.22|352.76|351.06|12
1728902670000|2024-10-14 10:44:30|330.7|329|330.69|328.99|330.7|329|330.69|328.99|8
1728918150000|2024-10-14 15:02:30|352.88|351.18|352.99|351.29|352.99|351.29|352.86|351.16|15
1728902690000|2024-10-14 10:44:50|330.7|329|330.7|329|330.7|329|330.7|329|1
1728918160000|2024-10-14 15:02:40|352.96|351.26|353.01|351.31|353.02|351.32|352.96|351.26|14
1728902710000|2024-10-14 10:45:10|330.71|329.01|330.7|329|330.71|329.01|330.7|329|2
1728918170000|2024-10-14 15:02:50|353.02|351.32|353.15|351.45|353.21|351.51|353.01|351.31|19
1728902790000|2024-10-14 10:46:30|330.71|329.01|330.71|329.01|330.71|329.01|330.71|329.01|1
1728918180000|2024-10-14 15:03:00|353.16|351.46|353.13|351.43|353.22|351.52|353.08|351.38|25
1728918190000|2024-10-14 15:03:10|353.09|351.39|352.95|351.25|353.09|351.39|352.95|351.25|12
1728902800000|2024-10-14 10:46:40|330.72|329.02|330.72|329.02|330.72|329.02|330.7|329|4
1728918200000|2024-10-14 15:03:20|352.97|351.27|352.76|351.06|352.97|351.27|352.73|351.03|23
1728902810000|2024-10-14 10:46:50|330.71|329.01|330.7|329|330.71|329.01|330.7|329|2
1728918210000|2024-10-14 15:03:30|352.75|351.05|352.7|351|352.75|351.05|352.6|350.9|19
1728902820000|2024-10-14 10:47:00|330.71|329.01|330.67|328.97|330.71|329.01|330.65|328.95|4
1728918220000|2024-10-14 15:03:40|352.71|351.01|352.71|351.01|352.76|351.06|352.7|351|9
1728902830000|2024-10-14 10:47:10|330.66|328.96|330.65|328.95|330.67|328.97|330.65|328.95|4
1728918230000|2024-10-14 15:03:50|352.72|351.02|352.75|351.05|352.75|351.05|352.72|351.02|9
1728902840000|2024-10-14 10:47:20|330.67|328.97|330.7|329|330.7|329|330.67|328.97|8
1728918240000|2024-10-14 15:04:00|352.74|351.04|352.76|351.06|352.76|351.06|352.74|351.04|5
1728902850000|2024-10-14 10:47:30|330.71|329.01|330.65|328.95|330.71|329.01|330.65|328.95|8
1728918250000|2024-10-14 15:04:10|352.77|351.07|352.8|351.1|352.8|351.1|352.77|351.07|3
1728902860000|2024-10-14 10:47:40|330.64|328.94|330.58|328.88|330.64|328.94|330.58|328.88|11
1728918260000|2024-10-14 15:04:20|352.79|351.09|352.79|351.09|352.79|351.09|352.79|351.09|1
1728902870000|2024-10-14 10:47:50|330.6|328.9|330.64|328.94|330.65|328.95|330.57|328.87|14
1728918270000|2024-10-14 15:04:30|352.94|351.24|352.8|351.1|352.94|351.24|352.79|351.09|8
1728902880000|2024-10-14 10:48:00|330.65|328.95|330.67|328.97|330.67|328.97|330.64|328.94|5
1728918280000|2024-10-14 15:04:40|352.69|350.99|352.77|351.07|352.78|351.08|352.69|350.99|9
1728902890000|2024-10-14 10:48:10|330.66|328.96|330.67|328.97|330.67|328.97|330.64|328.94|11
1728918290000|2024-10-14 15:04:50|352.78|351.08|352.83|351.13|352.83|351.13|352.76|351.06|15
1728902900000|2024-10-14 10:48:20|330.68|328.98|330.67|328.97|330.7|329|330.67|328.97|18
1728918300000|2024-10-14 15:05:00|352.8|351.1|352.88|351.18|352.88|351.18|352.8|351.1|9
1728902910000|2024-10-14 10:48:30|330.66|328.96|330.7|329|330.7|329|330.65|328.95|6
1728918310000|2024-10-14 15:05:10|352.89|351.19|353.03|351.33|353.03|351.33|352.89|351.19|10
1728902960000|2024-10-14 10:49:20|330.66|328.96|330.5|328.8|330.66|328.96|330.5|328.8|8
1728918320000|2024-10-14 15:05:20|353.04|351.34|353.08|351.38|353.08|351.38|353.04|351.34|5
1728903040000|2024-10-14 10:50:40|330.45|328.75|330.43|328.73|330.45|328.75|330.42|328.72|3
1728918330000|2024-10-14 15:05:30|353.09|351.39|353.2|351.5|353.2|351.5|353.09|351.39|16
1728903050000|2024-10-14 10:50:50|330.42|328.72|330.42|328.72|330.42|328.72|330.42|328.72|1
1728918340000|2024-10-14 15:05:40|353.21|351.51|353.64|351.94|353.64|351.94|353.21|351.51|13
1728903060000|2024-10-14 10:51:00|330.46|328.76|330.44|328.74|330.46|328.76|330.44|328.74|7
1728918350000|2024-10-14 15:05:50|353.65|351.95|353.74|352.04|353.74|352.04|353.61|351.91|14
1728903070000|2024-10-14 10:51:10|330.43|328.73|330.42|328.72|330.43|328.73|330.42|328.72|2
1728918360000|2024-10-14 15:06:00|353.72|352.02|353.86|352.16|353.86|352.16|353.72|352.02|8
1728903080000|2024-10-14 10:51:20|330.46|328.76|330.45|328.75|330.46|328.76|330.44|328.74|3
1728918370000|2024-10-14 15:06:10|353.88|352.18|353.75|352.05|353.94|352.24|353.75|352.05|19
1728903110000|2024-10-14 10:51:50|330.47|328.77|330.45|328.75|330.47|328.77|330.45|328.75|5
1728918380000|2024-10-14 15:06:20|353.84|352.14|353.8|352.1|353.84|352.14|353.8|352.1|4
1728903120000|2024-10-14 10:52:00|330.47|328.77|330.47|328.77|330.5|328.8|330.47|328.77|3
1728918390000|2024-10-14 15:06:30|353.84|352.14|353.88|352.18|353.91|352.21|353.83|352.13|9
1728903130000|2024-10-14 10:52:10|330.46|328.76|330.45|328.75|330.46|328.76|330.45|328.75|2
1728918400000|2024-10-14 15:06:40|353.9|352.2|354.13|352.43|354.13|352.43|353.89|352.19|20
1728903170000|2024-10-14 10:52:50|330.4|328.7|330.4|328.7|330.4|328.7|330.39|328.69|3
1728918410000|2024-10-14 15:06:50|354.14|352.44|354.17|352.47|354.19|352.49|354.13|352.43|13
1728903180000|2024-10-14 10:53:00|330.39|328.69|330.41|328.71|330.42|328.72|330.39|328.69|14
1728918420000|2024-10-14 15:07:00|354.18|352.48|354.13|352.43|354.2|352.5|354.03|352.33|11
1728903190000|2024-10-14 10:53:10|330.35|328.65|330.34|328.64|330.35|328.65|330.34|328.64|2
1728918430000|2024-10-14 15:07:10|354.16|352.46|354.08|352.38|354.2|352.5|354.06|352.36|16
1728903200000|2024-10-14 10:53:20|330.33|328.63|330.32|328.62|330.33|328.63|330.32|328.62|2
1728918440000|2024-10-14 15:07:20|354.09|352.39|354.1|352.4|354.1|352.4|354.09|352.39|4
1728903210000|2024-10-14 10:53:30|330.31|328.61|330.29|328.59|330.31|328.61|330.29|328.59|4
1728918450000|2024-10-14 15:07:30|354.11|352.41|354.32|352.62|354.32|352.62|354.11|352.41|8
1728903220000|2024-10-14 10:53:40|330.25|328.55|330.25|328.55|330.25|328.55|330.25|328.55|1
1728918460000|2024-10-14 15:07:40|354.33|352.63|354.45|352.75|354.45|352.75|354.25|352.55|16
1728903230000|2024-10-14 10:53:50|330.24|328.54|330.25|328.55|330.29|328.59|330.21|328.51|12
1728918470000|2024-10-14 15:07:50|354.4|352.7|354.56|352.86|354.56|352.86|354.4|352.7|21
1728903240000|2024-10-14 10:54:00|330.26|328.56|330.3|328.6|330.3|328.6|330.26|328.56|6
1728918480000|2024-10-14 15:08:00|354.57|352.87|354.81|353.11|354.81|353.11|354.57|352.87|16
1728903260000|2024-10-14 10:54:20|330.31|328.61|330.32|328.62|330.32|328.62|330.31|328.61|2
1728918490000|2024-10-14 15:08:10|354.82|353.12|354.67|352.97|354.84|353.14|354.67|352.97|7
1728903270000|2024-10-14 10:54:30|330.33|328.63|330.33|328.63|330.34|328.64|330.33|328.63|3
1728918500000|2024-10-14 15:08:20|354.69|352.99|354.68|352.98|354.71|353.01|354.54|352.84|16
1728903280000|2024-10-14 10:54:40|330.34|328.64|330.31|328.61|330.34|328.64|330.31|328.61|9
1728918510000|2024-10-14 15:08:30|354.69|352.99|355.05|353.35|355.08|353.38|354.69|352.99|13
1728918520000|2024-10-14 15:08:40|354.96|353.26|355|353.3|355.09|353.39|354.96|353.26|15
1728903320000|2024-10-14 10:55:20|330.32|328.62|330.33|328.63|330.33|328.63|330.32|328.62|2
1728918530000|2024-10-14 15:08:50|354.98|353.28|354.99|353.29|355|353.3|354.95|353.25|10
1728903340000|2024-10-14 10:55:40|330.34|328.64|330.33|328.63|330.34|328.64|330.31|328.61|4
1728918540000|2024-10-14 15:09:00|355|353.3|355.11|353.41|355.17|353.47|355|353.3|22
1728903350000|2024-10-14 10:55:50|330.34|328.64|330.34|328.64|330.34|328.64|330.33|328.63|3
1728918550000|2024-10-14 15:09:10|355.09|353.39|355.01|353.31|355.1|353.4|355|353.3|11
1728903360000|2024-10-14 10:56:00|330.31|328.61|330.29|328.59|330.31|328.61|330.29|328.59|4
1728918560000|2024-10-14 15:09:20|355|353.3|354.97|353.27|355|353.3|354.9|353.2|14
1728903370000|2024-10-14 10:56:10|330.3|328.6|330.31|328.61|330.31|328.61|330.29|328.59|6
1728918570000|2024-10-14 15:09:30|354.99|353.29|355.28|353.58|355.28|353.58|354.99|353.29|11
1728903420000|2024-10-14 10:57:00|330.28|328.58|330.2|328.5|330.28|328.58|330.19|328.49|10
1728918580000|2024-10-14 15:09:40|355.27|353.57|355.27|353.57|355.27|353.57|355.18|353.48|11
1728903430000|2024-10-14 10:57:10|330.18|328.48|330.17|328.47|330.18|328.48|330.17|328.47|2
1728918590000|2024-10-14 15:09:50|355.28|353.58|355.45|353.75|355.45|353.75|355.28|353.58|12
1728903440000|2024-10-14 10:57:20|330.15|328.45|330.15|328.45|330.15|328.45|330.15|328.45|1
1728918600000|2024-10-14 15:10:00|355.41|353.71|355.23|353.53|355.41|353.71|355.17|353.47|16
1728903450000|2024-10-14 10:57:30|330.13|328.43|330.12|328.42|330.13|328.43|330.12|328.42|2
1728918610000|2024-10-14 15:10:10|355.24|353.54|355.39|353.69|355.4|353.7|355.24|353.54|15
1728903460000|2024-10-14 10:57:40|330.11|328.41|330.11|328.41|330.11|328.41|330.11|328.41|1
1728918620000|2024-10-14 15:10:20|355.37|353.67|355.19|353.49|355.38|353.68|355.19|353.49|16
1728903470000|2024-10-14 10:57:50|330.08|328.38|330.05|328.35|330.08|328.38|330.05|328.35|3
1728918630000|2024-10-14 15:10:30|355.18|353.48|355.27|353.57|355.33|353.63|355.18|353.48|17
1728903480000|2024-10-14 10:58:00|330.04|328.34|329.98|328.28|330.04|328.34|329.98|328.28|7
1728918640000|2024-10-14 15:10:40|355.28|353.58|355.45|353.75|355.45|353.75|355.28|353.58|14
1728903490000|2024-10-14 10:58:10|329.99|328.29|329.95|328.25|330.01|328.31|329.95|328.25|17
1728918650000|2024-10-14 15:10:50|355.43|353.73|355.44|353.74|355.44|353.74|355.42|353.72|6
1728903500000|2024-10-14 10:58:20|329.96|328.26|329.97|328.27|329.97|328.27|329.94|328.24|6
1728918660000|2024-10-14 15:11:00|355.43|353.73|355.46|353.76|355.49|353.79|355.4|353.7|12
1728903510000|2024-10-14 10:58:30|329.98|328.28|329.99|328.29|329.99|328.29|329.98|328.28|2
1728918670000|2024-10-14 15:11:10|355.48|353.78|355.64|353.94|355.64|353.94|355.48|353.78|13
1728903520000|2024-10-14 10:58:40|329.98|328.28|329.99|328.29|329.99|328.29|329.98|328.28|2
1728918680000|2024-10-14 15:11:20|355.66|353.96|355.61|353.91|355.66|353.96|355.58|353.88|16
1728903530000|2024-10-14 10:58:50|329.98|328.28|329.97|328.27|329.99|328.29|329.97|328.27|4
1728918690000|2024-10-14 15:11:30|355.62|353.92|356.5|354.8|356.5|354.8|355.62|353.92|25
1728903540000|2024-10-14 10:59:00|329.98|328.28|329.97|328.27|329.98|328.28|329.97|328.27|2
1728918700000|2024-10-14 15:11:40|356.53|354.83|356.46|354.76|356.64|354.94|356.45|354.75|21
1728903550000|2024-10-14 10:59:10|329.98|328.28|329.97|328.27|329.98|328.28|329.97|328.27|2
1728918710000|2024-10-14 15:11:50|356.53|354.83|356.7|355|356.81|355.11|356.53|354.83|16
1728903570000|2024-10-14 10:59:30|329.98|328.28|329.98|328.28|329.98|328.28|329.98|328.28|1
1728918720000|2024-10-14 15:12:00|356.71|355.01|356.75|355.05|356.78|355.08|356.65|354.95|17
1728903590000|2024-10-14 10:59:50|329.99|328.29|329.98|328.28|329.99|328.29|329.98|328.28|2
1728918730000|2024-10-14 15:12:10|356.73|355.03|356.7|355|356.73|355.03|356.62|354.92|17
1728903600000|2024-10-14 11:00:00|329.99|328.29|330.04|328.34|330.04|328.34|329.99|328.29|6
1728918740000|2024-10-14 15:12:20|356.71|355.01|356.75|355.05|356.75|355.05|356.62|354.92|12
1728903610000|2024-10-14 11:00:10|330.12|328.42|330.15|328.45|330.15|328.45|330.12|328.42|4
1728918750000|2024-10-14 15:12:30|356.74|355.04|356.97|355.27|356.97|355.27|356.73|355.03|18
1728903620000|2024-10-14 11:00:20|330.16|328.46|330.11|328.41|330.16|328.46|330.11|328.41|3
1728918760000|2024-10-14 15:12:40|356.98|355.28|356.94|355.24|356.98|355.28|356.93|355.23|4
1728903630000|2024-10-14 11:00:30|330.12|328.42|330.22|328.52|330.22|328.52|330.12|328.42|8
1728918770000|2024-10-14 15:12:50|356.95|355.25|356.76|355.06|356.95|355.25|356.76|355.06|13
1728903640000|2024-10-14 11:00:40|330.29|328.59|330.34|328.64|330.34|328.64|330.29|328.59|5
1728918780000|2024-10-14 15:13:00|356.7|355|356.54|354.84|356.7|355|356.51|354.81|17
1728903650000|2024-10-14 11:00:50|330.35|328.65|330.36|328.66|330.36|328.66|330.35|328.65|2
1728918790000|2024-10-14 15:13:10|356.55|354.85|356.51|354.81|356.55|354.85|356.47|354.77|9
1728903660000|2024-10-14 11:01:00|330.33|328.63|330.31|328.61|330.33|328.63|330.31|328.61|2
1728918800000|2024-10-14 15:13:20|356.52|354.82|356.51|354.81|356.59|354.89|356.49|354.79|10
1728903670000|2024-10-14 11:01:10|330.29|328.59|330.22|328.52|330.29|328.59|330.22|328.52|4
1728918810000|2024-10-14 15:13:30|356.52|354.82|356.71|355.01|356.72|355.02|356.52|354.82|12
1728903680000|2024-10-14 11:01:20|330.18|328.48|330.2|328.5|330.21|328.51|330.18|328.48|7
1728918820000|2024-10-14 15:13:40|356.72|355.02|356.66|354.96|356.75|355.05|356.66|354.96|8
1728903690000|2024-10-14 11:01:30|330.19|328.49|330.15|328.45|330.2|328.5|330.15|328.45|6
1728918830000|2024-10-14 15:13:50|356.53|354.83|356.25|354.55|356.55|354.85|356.21|354.51|19
1728903700000|2024-10-14 11:01:40|330.16|328.46|330.16|328.46|330.16|328.46|330.16|328.46|1
1728918840000|2024-10-14 15:14:00|356.26|354.56|356.44|354.74|356.44|354.74|356.24|354.54|14
1728903710000|2024-10-14 11:01:50|330.17|328.47|330.15|328.45|330.17|328.47|330.15|328.45|3
1728918850000|2024-10-14 15:14:10|356.42|354.72|356.45|354.75|356.51|354.81|356.42|354.72|12
1728903720000|2024-10-14 11:02:00|330.16|328.46|330.15|328.45|330.16|328.46|330.15|328.45|2
1728918860000|2024-10-14 15:14:20|356.44|354.74|356.48|354.78|356.51|354.81|356.44|354.74|13
1728903730000|2024-10-14 11:02:10|330.16|328.46|330.16|328.46|330.16|328.46|330.16|328.46|1
1728918870000|2024-10-14 15:14:30|356.47|354.77|356.54|354.84|356.54|354.84|356.31|354.61|20
1728903740000|2024-10-14 11:02:20|330.17|328.47|330.17|328.47|330.17|328.47|330.17|328.47|1
1728918880000|2024-10-14 15:14:40|356.53|354.83|356.55|354.85|356.67|354.97|356.53|354.83|16
1728903750000|2024-10-14 11:02:30|330.16|328.46|330.16|328.46|330.17|328.47|330.16|328.46|3
1728918890000|2024-10-14 15:14:50|356.53|354.83|356.55|354.85|356.59|354.89|356.53|354.83|12
1728903760000|2024-10-14 11:02:40|330.14|328.44|330.15|328.45|330.15|328.45|330.14|328.44|2
1728918900000|2024-10-14 15:15:00|356.54|354.84|356.44|354.74|356.54|354.84|356.43|354.73|13
1728903770000|2024-10-14 11:02:50|330.12|328.42|329.93|328.23|330.12|328.42|329.93|328.23|12
1728918910000|2024-10-14 15:15:10|356.45|354.75|356.26|354.56|356.46|354.76|356.26|354.56|13
1728903780000|2024-10-14 11:03:00|329.92|328.22|329.92|328.22|329.92|328.22|329.92|328.22|1
1728918920000|2024-10-14 15:15:20|356.25|354.55|356.04|354.34|356.25|354.55|356.04|354.34|10
1728903790000|2024-10-14 11:03:10|329.88|328.18|329.81|328.11|329.88|328.18|329.81|328.11|7
1728918930000|2024-10-14 15:15:30|355.95|354.25|355.92|354.22|355.97|354.27|355.91|354.21|12
1728903800000|2024-10-14 11:03:20|329.82|328.12|329.82|328.12|329.84|328.14|329.81|328.11|11
1728918940000|2024-10-14 15:15:40|355.88|354.18|355.97|354.27|356.1|354.4|355.76|354.06|23
1728903810000|2024-10-14 11:03:30|329.83|328.13|329.81|328.11|329.84|328.14|329.81|328.11|10
1728918950000|2024-10-14 15:15:50|355.96|354.26|356.03|354.33|356.03|354.33|355.96|354.26|13
1728903820000|2024-10-14 11:03:40|329.82|328.12|329.82|328.12|329.82|328.12|329.82|328.12|1
1728918960000|2024-10-14 15:16:00|356.01|354.31|355.98|354.28|356.03|354.33|355.98|354.28|6
1728903830000|2024-10-14 11:03:50|329.83|328.13|329.84|328.14|329.84|328.14|329.83|328.13|2
1728918970000|2024-10-14 15:16:10|355.97|354.27|355.59|353.89|355.97|354.27|355.59|353.89|18
1728903840000|2024-10-14 11:04:00|329.81|328.11|329.74|328.04|329.81|328.11|329.72|328.02|7
1728918980000|2024-10-14 15:16:20|355.6|353.9|355.8|354.1|355.88|354.18|355.6|353.9|21
1728903850000|2024-10-14 11:04:10|329.72|328.02|329.69|327.99|329.72|328.02|329.69|327.99|10
1728918990000|2024-10-14 15:16:30|355.73|354.03|355.84|354.14|355.86|354.16|355.73|354.03|20
1728903860000|2024-10-14 11:04:20|329.7|328|329.72|328.02|329.74|328.04|329.69|327.99|12
1728919000000|2024-10-14 15:16:40|355.85|354.15|355.83|354.13|355.92|354.22|355.81|354.11|11
1728903870000|2024-10-14 11:04:30|329.7|328|329.64|327.94|329.7|328|329.63|327.93|3
1728919010000|2024-10-14 15:16:50|355.82|354.12|355.82|354.12|355.83|354.13|355.79|354.09|8
1728903880000|2024-10-14 11:04:40|329.61|327.91|329.6|327.9|329.61|327.91|329.6|327.9|6
1728919020000|2024-10-14 15:17:00|355.81|354.11|355.55|353.85|355.81|354.11|355.54|353.84|10
1728903890000|2024-10-14 11:04:50|329.61|327.91|329.62|327.92|329.63|327.93|329.61|327.91|11
1728919030000|2024-10-14 15:17:10|355.56|353.86|355.9|354.2|355.9|354.2|355.56|353.86|20
1728903900000|2024-10-14 11:05:00|329.61|327.91|329.62|327.92|329.62|327.92|329.61|327.91|8
1728919040000|2024-10-14 15:17:20|355.88|354.18|355.86|354.16|355.9|354.2|355.84|354.14|11
1728903910000|2024-10-14 11:05:10|329.61|327.91|329.63|327.93|329.63|327.93|329.61|327.91|3
1728919050000|2024-10-14 15:17:30|355.84|354.14|355.95|354.25|355.95|354.25|355.84|354.14|26
1728903920000|2024-10-14 11:05:20|329.64|327.94|329.76|328.06|329.76|328.06|329.64|327.94|4
1728919060000|2024-10-14 15:17:40|356.02|354.32|355.93|354.23|356.04|354.34|355.89|354.19|13
1728903930000|2024-10-14 11:05:30|329.77|328.07|329.82|328.12|329.82|328.12|329.77|328.07|9
1728919070000|2024-10-14 15:17:50|355.95|354.25|355.93|354.23|355.95|354.25|355.92|354.22|7
1728903940000|2024-10-14 11:05:40|329.83|328.13|329.89|328.19|329.9|328.2|329.83|328.13|7
1728919080000|2024-10-14 15:18:00|355.94|354.24|356.02|354.32|356.02|354.32|355.81|354.11|14
1728903950000|2024-10-14 11:05:50|329.87|328.17|329.86|328.16|329.87|328.17|329.86|328.16|4
1728919090000|2024-10-14 15:18:10|356.04|354.34|356.24|354.54|356.24|354.54|356.01|354.31|12
1728903960000|2024-10-14 11:06:00|329.87|328.17|329.86|328.16|329.87|328.17|329.86|328.16|2
1728919100000|2024-10-14 15:18:20|356.3|354.6|356.42|354.72|356.42|354.72|356.3|354.6|2
1728903970000|2024-10-14 11:06:10|329.82|328.12|329.86|328.16|329.86|328.16|329.75|328.05|12
1728919110000|2024-10-14 15:18:30|356.45|354.75|356.41|354.71|356.45|354.75|356.41|354.71|4
1728903980000|2024-10-14 11:06:20|329.87|328.17|329.86|328.16|329.88|328.18|329.86|328.16|3
1728919120000|2024-10-14 15:18:40|356.39|354.69|356.38|354.68|356.39|354.69|356.36|354.66|5
1728903990000|2024-10-14 11:06:30|329.87|328.17|329.88|328.18|329.88|328.18|329.87|328.17|2
1728919130000|2024-10-14 15:18:50|356.36|354.66|356.34|354.64|356.36|354.66|356.34|354.64|5
1728904000000|2024-10-14 11:06:40|329.87|328.17|329.88|328.18|329.88|328.18|329.87|328.17|2
1728919140000|2024-10-14 15:19:00|356.33|354.63|356.35|354.65|356.36|354.66|356.33|354.63|11
1728904010000|2024-10-14 11:06:50|329.86|328.16|329.98|328.28|329.98|328.28|329.86|328.16|9
1728919150000|2024-10-14 15:19:10|356.36|354.66|356.36|354.66|356.37|354.67|356.32|354.62|15
1728904020000|2024-10-14 11:07:00|329.99|328.29|330.12|328.42|330.12|328.42|329.99|328.29|8
1728919160000|2024-10-14 15:19:20|356.37|354.67|355.96|354.26|356.39|354.69|355.96|354.26|25
1728904030000|2024-10-14 11:07:10|330.11|328.41|330.09|328.39|330.11|328.41|330.09|328.39|9
1728919170000|2024-10-14 15:19:30|355.97|354.27|355.99|354.29|355.99|354.29|355.97|354.27|3
1728904040000|2024-10-14 11:07:20|330.1|328.4|330.2|328.5|330.2|328.5|330.09|328.39|13
1728919180000|2024-10-14 15:19:40|356|354.3|356.19|354.49|356.27|354.57|356|354.3|11
1728904050000|2024-10-14 11:07:30|330.21|328.51|330.18|328.48|330.21|328.51|330.18|328.48|6
1728919190000|2024-10-14 15:19:50|356.17|354.47|356.01|354.31|356.19|354.49|355.96|354.26|14
1728904070000|2024-10-14 11:07:50|330.2|328.5|330.18|328.48|330.2|328.5|330.18|328.48|5
1728919200000|2024-10-14 15:20:00|356|354.3|356.06|354.36|356.07|354.37|355.99|354.29|11
1728904080000|2024-10-14 11:08:00|330.22|328.52|330.21|328.51|330.22|328.52|330.2|328.5|3
1728919210000|2024-10-14 15:20:10|355.99|354.29|356.1|354.4|356.1|354.4|355.87|354.17|14
1728904090000|2024-10-14 11:08:10|330.24|328.54|330.23|328.53|330.29|328.59|330.23|328.53|12
1728919220000|2024-10-14 15:20:20|356.13|354.43|356.04|354.34|356.19|354.49|356.04|354.34|9
1728904100000|2024-10-14 11:08:20|330.24|328.54|330.23|328.53|330.26|328.56|330.2|328.5|9
1728919230000|2024-10-14 15:20:30|355.97|354.27|355.96|354.26|355.97|354.27|355.9|354.2|5
1728904110000|2024-10-14 11:08:30|330.21|328.51|330.18|328.48|330.21|328.51|330.18|328.48|5
1728919250000|2024-10-14 15:20:50|355.93|354.23|355.77|354.07|355.93|354.23|355.77|354.07|5
1728904120000|2024-10-14 11:08:40|330.23|328.53|330.2|328.5|330.23|328.53|330.2|328.5|4
1728919260000|2024-10-14 15:21:00|355.76|354.06|355.63|353.93|355.76|354.06|355.63|353.93|8
1728904130000|2024-10-14 11:08:50|330.19|328.49|330.12|328.42|330.19|328.49|330.11|328.41|10
1728919270000|2024-10-14 15:21:10|355.64|353.94|355.86|354.16|355.86|354.16|355.56|353.86|13
1728904140000|2024-10-14 11:09:00|330.13|328.43|330.24|328.54|330.28|328.58|330.12|328.42|16
1728919280000|2024-10-14 15:21:20|355.85|354.15|355.68|353.98|355.86|354.16|355.68|353.98|17
1728904150000|2024-10-14 11:09:10|330.23|328.53|330.16|328.46|330.23|328.53|330.16|328.46|4
1728919290000|2024-10-14 15:21:30|355.76|354.06|356.01|354.31|356.14|354.44|355.76|354.06|15
1728904160000|2024-10-14 11:09:20|330.15|328.45|330.14|328.44|330.15|328.45|330.14|328.44|2
1728919300000|2024-10-14 15:21:40|356.02|354.32|356.01|354.31|356.02|354.32|355.93|354.23|16
1728904180000|2024-10-14 11:09:40|330.11|328.41|330.02|328.32|330.11|328.41|330.01|328.31|5
1728919310000|2024-10-14 15:21:50|356|354.3|356|354.3|356.04|354.34|356|354.3|12
1728904200000|2024-10-14 11:10:00|330.01|328.31|330|328.3|330.01|328.31|330|328.3|2
1728919320000|2024-10-14 15:22:00|356.01|354.31|355.42|353.72|356.03|354.33|355.42|353.72|25
1728904210000|2024-10-14 11:10:10|329.94|328.24|329.9|328.2|329.94|328.24|329.85|328.15|11
1728919330000|2024-10-14 15:22:10|355.41|353.71|355.46|353.76|355.46|353.76|355.33|353.63|13
1728904220000|2024-10-14 11:10:20|329.91|328.21|329.98|328.28|329.99|328.29|329.9|328.2|9
1728919340000|2024-10-14 15:22:20|355.35|353.65|355.32|353.62|355.44|353.74|355.32|353.62|9
1728904230000|2024-10-14 11:10:30|329.97|328.27|330.01|328.31|330.02|328.32|329.96|328.26|11
1728919350000|2024-10-14 15:22:30|355.26|353.56|355.17|353.47|355.26|353.56|354.89|353.19|19
1728904240000|2024-10-14 11:10:40|330.02|328.32|329.95|328.25|330.05|328.35|329.95|328.25|12
1728919360000|2024-10-14 15:22:40|355.15|353.45|355.31|353.61|355.31|353.61|355.15|353.45|8
1728904250000|2024-10-14 11:10:50|329.97|328.27|330.01|328.31|330.02|328.32|329.96|328.26|7
1728919370000|2024-10-14 15:22:50|355.32|353.62|355.28|353.58|355.32|353.62|355.26|353.56|4
1728904260000|2024-10-14 11:11:00|330.02|328.32|330.12|328.42|330.12|328.42|330.01|328.31|16
1728919380000|2024-10-14 15:23:00|355.26|353.56|355.26|353.56|355.26|353.56|355.24|353.54|8
1728904270000|2024-10-14 11:11:10|330.09|328.39|330.05|328.35|330.09|328.39|330.02|328.32|6
1728919390000|2024-10-14 15:23:10|355.27|353.57|355.07|353.37|355.27|353.57|355|353.3|10
1728904280000|2024-10-14 11:11:20|330.06|328.36|330.09|328.39|330.13|328.43|330.06|328.36|8
1728919400000|2024-10-14 15:23:20|355.03|353.33|354.86|353.16|355.03|353.33|354.86|353.16|17
1728904290000|2024-10-14 11:11:30|330.1|328.4|330.07|328.37|330.11|328.41|330.07|328.37|5
1728919410000|2024-10-14 15:23:30|354.81|353.11|354.9|353.2|354.9|353.2|354.61|352.91|27
1728904300000|2024-10-14 11:11:40|330.11|328.41|330.07|328.37|330.11|328.41|330.07|328.37|12
1728919420000|2024-10-14 15:23:40|354.87|353.17|354.87|353.17|354.88|353.18|354.84|353.14|17
1728904310000|2024-10-14 11:11:50|330.11|328.41|330.13|328.43|330.13|328.43|330.11|328.41|3
1728919430000|2024-10-14 15:23:50|354.86|353.16|354.91|353.21|354.91|353.21|354.8|353.1|8
1728904320000|2024-10-14 11:12:00|330.12|328.42|329.91|328.21|330.27|328.57|329.91|328.21|21
1728919440000|2024-10-14 15:24:00|354.92|353.22|355.04|353.34|355.04|353.34|354.92|353.22|5
1728904330000|2024-10-14 11:12:10|329.93|328.23|329.92|328.22|329.93|328.23|329.91|328.21|6
1728919450000|2024-10-14 15:24:10|355.07|353.37|355.18|353.48|355.19|353.49|355.07|353.37|7
1728904340000|2024-10-14 11:12:20|329.91|328.21|329.91|328.21|329.92|328.22|329.91|328.21|9
1728919460000|2024-10-14 15:24:20|355.17|353.47|355.06|353.36|355.17|353.47|355.04|353.34|10
1728904360000|2024-10-14 11:12:40|329.9|328.2|329.83|328.13|329.9|328.2|329.81|328.11|8
1728919470000|2024-10-14 15:24:30|355.07|353.37|355.3|353.6|355.36|353.66|355|353.3|17
1728904370000|2024-10-14 11:12:50|329.84|328.14|329.83|328.13|329.85|328.15|329.83|328.13|8
1728919480000|2024-10-14 15:24:40|355.29|353.59|355.12|353.42|355.29|353.59|355.11|353.41|14
1728904380000|2024-10-14 11:13:00|329.82|328.12|329.9|328.2|329.91|328.21|329.82|328.12|9
1728919490000|2024-10-14 15:24:50|355.13|353.43|355.07|353.37|355.16|353.46|355.06|353.36|10
1728904390000|2024-10-14 11:13:10|329.91|328.21|329.92|328.22|329.93|328.23|329.91|328.21|7
1728919500000|2024-10-14 15:25:00|355.09|353.39|355.1|353.4|355.1|353.4|354.95|353.25|16
1728904400000|2024-10-14 11:13:20|329.91|328.21|329.92|328.22|329.92|328.22|329.91|328.21|8
1728919510000|2024-10-14 15:25:10|355.24|353.54|355.34|353.64|355.46|353.76|355.24|353.54|11
1728904410000|2024-10-14 11:13:30|329.93|328.23|329.98|328.28|330|328.3|329.93|328.23|8
1728919520000|2024-10-14 15:25:20|355.3|353.6|355.26|353.56|355.35|353.65|355.2|353.5|14
1728904420000|2024-10-14 11:13:40|329.99|328.29|330.02|328.32|330.03|328.33|329.99|328.29|5
1728919530000|2024-10-14 15:25:30|355.25|353.55|355.1|353.4|355.25|353.55|355.1|353.4|8
1728904430000|2024-10-14 11:13:50|330.04|328.34|330.03|328.33|330.04|328.34|330.03|328.33|2
1728919540000|2024-10-14 15:25:40|355.11|353.41|354.88|353.18|355.11|353.41|354.88|353.18|9
1728904440000|2024-10-14 11:14:00|330.02|328.32|330.02|328.32|330.02|328.32|330.02|328.32|1
1728919550000|2024-10-14 15:25:50|354.85|353.15|354.89|353.19|354.9|353.2|354.83|353.13|10
1728904460000|2024-10-14 11:14:20|329.94|328.24|329.84|328.14|329.94|328.24|329.84|328.14|8
1728919560000|2024-10-14 15:26:00|354.79|353.09|354.85|353.15|354.87|353.17|354.79|353.09|14
1728904470000|2024-10-14 11:14:30|329.83|328.13|329.83|328.13|329.83|328.13|329.83|328.13|1
1728919570000|2024-10-14 15:26:10|354.84|353.14|354.6|352.9|354.84|353.14|354.55|352.85|12
1728904480000|2024-10-14 11:14:40|329.87|328.17|329.86|328.16|329.87|328.17|329.85|328.15|4
1728919580000|2024-10-14 15:26:20|354.59|352.89|354.45|352.75|354.63|352.93|354.45|352.75|17
1728904490000|2024-10-14 11:14:50|329.85|328.15|329.86|328.16|329.86|328.16|329.85|328.15|2
1728919590000|2024-10-14 15:26:30|354.42|352.72|354.45|352.75|354.45|352.75|354.41|352.71|8
1728904500000|2024-10-14 11:15:00|329.87|328.17|329.89|328.19|329.92|328.22|329.87|328.17|11
1728919600000|2024-10-14 15:26:40|354.48|352.78|354.83|353.13|354.84|353.14|354.48|352.78|15
1728904510000|2024-10-14 11:15:10|329.9|328.2|329.91|328.21|329.92|328.22|329.89|328.19|10
1728919610000|2024-10-14 15:26:50|354.82|353.12|354.89|353.19|354.89|353.19|354.79|353.09|14
1728904520000|2024-10-14 11:15:20|329.92|328.22|329.92|328.22|329.93|328.23|329.91|328.21|13
1728919620000|2024-10-14 15:27:00|354.88|353.18|354.99|353.29|355.01|353.31|354.88|353.18|13
1728904530000|2024-10-14 11:15:30|329.91|328.21|329.8|328.1|329.92|328.22|329.8|328.1|7
1728919630000|2024-10-14 15:27:10|355|353.3|355.02|353.32|355.02|353.32|354.97|353.27|15
1728904540000|2024-10-14 11:15:40|329.79|328.09|329.81|328.11|329.81|328.11|329.73|328.03|16
1728919640000|2024-10-14 15:27:20|355.11|353.41|354.95|353.25|355.15|353.45|354.95|353.25|15
1728904550000|2024-10-14 11:15:50|329.83|328.13|329.81|328.11|329.83|328.13|329.81|328.11|4
1728919650000|2024-10-14 15:27:30|354.93|353.23|354.95|353.25|354.95|353.25|354.93|353.23|5
1728904560000|2024-10-14 11:16:00|329.82|328.12|329.9|328.2|329.9|328.2|329.82|328.12|6
1728919660000|2024-10-14 15:27:40|354.99|353.29|355.04|353.34|355.04|353.34|354.99|353.29|4
1728904570000|2024-10-14 11:16:10|329.92|328.22|329.93|328.23|329.94|328.24|329.81|328.11|17
1728919670000|2024-10-14 15:27:50|355.01|353.31|355.03|353.33|355.03|353.33|354.96|353.26|6
1728904580000|2024-10-14 11:16:20|329.92|328.22|329.95|328.25|329.95|328.25|329.92|328.22|15
1728919680000|2024-10-14 15:28:00|355.04|353.34|354.97|353.27|355.07|353.37|354.96|353.26|10
1728904590000|2024-10-14 11:16:30|329.94|328.24|329.93|328.23|330.03|328.33|329.93|328.23|11
1728919690000|2024-10-14 15:28:10|354.98|353.28|354.98|353.28|355|353.3|354.94|353.24|9
1728904600000|2024-10-14 11:16:40|329.92|328.22|329.98|328.28|329.99|328.29|329.89|328.19|11
1728919700000|2024-10-14 15:28:20|354.96|353.26|354.99|353.29|354.99|353.29|354.96|353.26|3
1728904610000|2024-10-14 11:16:50|329.97|328.27|329.93|328.23|329.97|328.27|329.93|328.23|7
1728919710000|2024-10-14 15:28:30|354.98|353.28|354.96|353.26|354.98|353.28|354.91|353.21|8
1728904620000|2024-10-14 11:17:00|329.94|328.24|330.04|328.34|330.06|328.36|329.94|328.24|12
1728919720000|2024-10-14 15:28:40|354.98|353.28|355.14|353.44|355.14|353.44|354.98|353.28|8
1728904630000|2024-10-14 11:17:10|330.03|328.33|329.76|328.06|330.03|328.33|329.76|328.06|18
1728919730000|2024-10-14 15:28:50|355.15|353.45|355.31|353.61|355.31|353.61|355.15|353.45|13
1728904640000|2024-10-14 11:17:20|329.77|328.07|329.93|328.23|329.94|328.24|329.77|328.07|19
1728919740000|2024-10-14 15:29:00|355.35|353.65|355.44|353.74|355.46|353.76|355.34|353.64|11
1728904650000|2024-10-14 11:17:30|329.91|328.21|329.94|328.24|329.95|328.25|329.89|328.19|16
1728919750000|2024-10-14 15:29:10|355.4|353.7|355.21|353.51|355.41|353.71|355.14|353.44|12
1728904660000|2024-10-14 11:17:40|329.95|328.25|329.92|328.22|329.95|328.25|329.89|328.19|13
1728919760000|2024-10-14 15:29:20|355.19|353.49|355.21|353.51|355.21|353.51|355.12|353.42|8
1728904670000|2024-10-14 11:17:50|329.93|328.23|330.03|328.33|330.04|328.34|329.93|328.23|14
1728919770000|2024-10-14 15:29:30|355.22|353.52|355.32|353.62|355.33|353.63|355.16|353.46|22
1728904680000|2024-10-14 11:18:00|330.02|328.32|329.94|328.24|330.02|328.32|329.94|328.24|13
1728919780000|2024-10-14 15:29:40|355.33|353.63|355.36|353.66|355.36|353.66|355.29|353.59|10
1728904690000|2024-10-14 11:18:10|329.93|328.23|329.94|328.24|329.94|328.24|329.91|328.21|10
1728919790000|2024-10-14 15:29:50|355.37|353.67|355.31|353.61|355.37|353.67|355.3|353.6|9
1728904700000|2024-10-14 11:18:20|329.96|328.26|329.99|328.29|329.99|328.29|329.94|328.24|8
1728904710000|2024-10-14 11:18:30|330|328.3|329.94|328.24|330.05|328.35|329.92|328.22|17
1728919800000|2024-10-14 15:30:00|355.34|353.64|355.1|353.4|355.34|353.64|355.1|353.4|13
1728904720000|2024-10-14 11:18:40|329.93|328.23|329.92|328.22|329.94|328.24|329.92|328.22|10
1728919810000|2024-10-14 15:30:10|355.08|353.38|355.1|353.4|355.14|353.44|355.08|353.38|11
1728904730000|2024-10-14 11:18:50|329.93|328.23|329.92|328.22|329.93|328.23|329.91|328.21|6
1728919820000|2024-10-14 15:30:20|355.11|353.41|355.39|353.69|355.39|353.69|355.11|353.41|10
1728904740000|2024-10-14 11:19:00|329.91|328.21|329.91|328.21|329.91|328.21|329.91|328.21|1
1728919830000|2024-10-14 15:30:30|355.4|353.7|355.5|353.8|355.5|353.8|355.4|353.7|15
1728904750000|2024-10-14 11:19:10|329.9|328.2|329.84|328.14|329.9|328.2|329.83|328.13|13
1728919840000|2024-10-14 15:30:40|355.48|353.78|355.37|353.67|355.48|353.78|355.35|353.65|15
1728904760000|2024-10-14 11:19:20|329.82|328.12|329.86|328.16|329.87|328.17|329.82|328.12|8
1728919850000|2024-10-14 15:30:50|355.38|353.68|355.39|353.69|355.4|353.7|355.38|353.68|4
1728904770000|2024-10-14 11:19:30|329.85|328.15|329.77|328.07|329.87|328.17|329.75|328.05|11
1728919860000|2024-10-14 15:31:00|355.36|353.66|355.28|353.58|355.36|353.66|355.17|353.47|19
1728904780000|2024-10-14 11:19:40|329.76|328.06|329.74|328.04|329.77|328.07|329.74|328.04|5
1728919870000|2024-10-14 15:31:10|355.29|353.59|355.41|353.71|355.41|353.71|355.26|353.56|15
1728904790000|2024-10-14 11:19:50|329.73|328.03|329.72|328.02|329.74|328.04|329.72|328.02|4
1728919880000|2024-10-14 15:31:20|355.46|353.76|355.38|353.68|355.5|353.8|355.38|353.68|11
1728919890000|2024-10-14 15:31:30|355.41|353.71|355.48|353.78|355.48|353.78|355.41|353.71|5
1728904800000|2024-10-14 11:20:00|329.73|328.03|329.71|328.01|329.74|328.04|329.7|328|6
1728919900000|2024-10-14 15:31:40|355.51|353.81|355.51|353.81|355.52|353.82|355.51|353.81|11
1728904810000|2024-10-14 11:20:10|329.72|328.02|329.73|328.03|329.73|328.03|329.7|328|9
1728919910000|2024-10-14 15:31:50|355.5|353.8|355.76|354.06|355.76|354.06|355.5|353.8|19
1728904820000|2024-10-14 11:20:20|329.69|327.99|329.79|328.09|329.79|328.09|329.69|327.99|9
1728919920000|2024-10-14 15:32:00|355.77|354.07|355.78|354.08|355.78|354.08|355.76|354.06|4
1728904830000|2024-10-14 11:20:30|329.75|328.05|329.71|328.01|329.75|328.05|329.71|328.01|6
1728919930000|2024-10-14 15:32:10|355.83|354.13|355.82|354.12|356|354.3|355.79|354.09|19
1728904840000|2024-10-14 11:20:40|329.7|328|329.75|328.05|329.75|328.05|329.69|327.99|11
1728919940000|2024-10-14 15:32:20|355.84|354.14|355.64|353.94|355.86|354.16|355.64|353.94|16
1728904850000|2024-10-14 11:20:50|329.76|328.06|329.79|328.09|329.79|328.09|329.76|328.06|4
1728919950000|2024-10-14 15:32:30|355.63|353.93|355.32|353.62|355.63|353.93|355.31|353.61|9
1728904860000|2024-10-14 11:21:00|329.78|328.08|329.79|328.09|329.79|328.09|329.78|328.08|2
1728919960000|2024-10-14 15:32:40|355.31|353.61|355.33|353.63|355.38|353.68|355.31|353.61|6
1728904870000|2024-10-14 11:21:10|329.8|328.1|329.86|328.16|329.86|328.16|329.8|328.1|5
1728919970000|2024-10-14 15:32:50|355.31|353.61|355.46|353.76|355.51|353.81|355.31|353.61|15
1728904880000|2024-10-14 11:21:20|329.84|328.14|329.86|328.16|329.86|328.16|329.84|328.14|5
1728919980000|2024-10-14 15:33:00|355.45|353.75|355.5|353.8|355.51|353.81|355.45|353.75|20
1728904890000|2024-10-14 11:21:30|329.84|328.14|329.82|328.12|329.85|328.15|329.8|328.1|10
1728919990000|2024-10-14 15:33:10|355.49|353.79|355.48|353.78|355.49|353.79|355.48|353.78|2
1728904900000|2024-10-14 11:21:40|329.83|328.13|329.89|328.19|329.89|328.19|329.83|328.13|7
1728920000000|2024-10-14 15:33:20|355.47|353.77|355.32|353.62|355.47|353.77|355.32|353.62|5
1728904910000|2024-10-14 11:21:50|329.87|328.17|329.92|328.22|329.92|328.22|329.87|328.17|6
1728920010000|2024-10-14 15:33:30|355.27|353.57|355.2|353.5|355.27|353.57|355.18|353.48|9
1728904920000|2024-10-14 11:22:00|329.91|328.21|329.93|328.23|329.93|328.23|329.88|328.18|8
1728920020000|2024-10-14 15:33:40|355.21|353.51|355.21|353.51|355.22|353.52|355.21|353.51|3
1728904930000|2024-10-14 11:22:10|330|328.3|329.94|328.24|330|328.3|329.93|328.23|11
1728920030000|2024-10-14 15:33:50|355.22|353.52|355.22|353.52|355.22|353.52|355.22|353.52|1
1728904940000|2024-10-14 11:22:20|329.93|328.23|329.85|328.15|329.93|328.23|329.85|328.15|8
1728920040000|2024-10-14 15:34:00|355.15|353.45|355.2|353.5|355.2|353.5|355.15|353.45|8
1728904950000|2024-10-14 11:22:30|329.87|328.17|329.91|328.21|329.92|328.22|329.87|328.17|6
1728920050000|2024-10-14 15:34:10|355.21|353.51|355.18|353.48|355.21|353.51|355.18|353.48|9
1728904960000|2024-10-14 11:22:40|329.92|328.22|329.9|328.2|329.94|328.24|329.89|328.19|10
1728920060000|2024-10-14 15:34:20|355.19|353.49|355.12|353.42|355.2|353.5|355.09|353.39|14
1728904970000|2024-10-14 11:22:50|329.89|328.19|329.93|328.23|329.93|328.23|329.89|328.19|5
1728920070000|2024-10-14 15:34:30|355.13|353.43|355.13|353.43|355.13|353.43|355.12|353.42|3
1728904980000|2024-10-14 11:23:00|329.92|328.22|329.95|328.25|329.95|328.25|329.88|328.18|12
1728920080000|2024-10-14 15:34:40|355.16|353.46|355.35|353.65|355.35|353.65|355.15|353.45|12
1728904990000|2024-10-14 11:23:10|329.94|328.24|329.9|328.2|329.95|328.25|329.9|328.2|8
1728920090000|2024-10-14 15:34:50|355.36|353.66|355.37|353.67|355.37|353.67|355.36|353.66|2
1728905000000|2024-10-14 11:23:20|329.91|328.21|329.79|328.09|329.91|328.21|329.79|328.09|8
1728905010000|2024-10-14 11:23:30|329.78|328.08|329.76|328.06|329.8|328.1|329.76|328.06|10
1728920100000|2024-10-14 15:35:00|355.38|353.68|355.41|353.71|355.41|353.71|355.38|353.68|4
1728905020000|2024-10-14 11:23:40|329.75|328.05|329.64|327.94|329.75|328.05|329.64|327.94|15
1728920110000|2024-10-14 15:35:10|355.42|353.72|355.43|353.73|355.43|353.73|355.42|353.72|2
1728905030000|2024-10-14 11:23:50|329.65|327.95|329.73|328.03|329.73|328.03|329.65|327.95|4
1728920120000|2024-10-14 15:35:20|355.37|353.67|355.36|353.66|355.39|353.69|355.35|353.65|8
1728905040000|2024-10-14 11:24:00|329.74|328.04|329.75|328.05|329.75|328.05|329.72|328.02|12
1728920130000|2024-10-14 15:35:30|355.35|353.65|355.35|353.65|355.35|353.65|355.35|353.65|1
1728905050000|2024-10-14 11:24:10|329.72|328.02|329.61|327.91|329.72|328.02|329.59|327.89|9
1728920150000|2024-10-14 15:35:50|355.36|353.66|355.36|353.66|355.37|353.67|355.35|353.65|4
1728905060000|2024-10-14 11:24:20|329.62|327.92|329.65|327.95|329.69|327.99|329.62|327.92|13
1728920160000|2024-10-14 15:36:00|355.37|353.67|355.39|353.69|355.4|353.7|355.37|353.67|7
1728905070000|2024-10-14 11:24:30|329.66|327.96|329.67|327.97|329.71|328.01|329.66|327.96|10
1728920170000|2024-10-14 15:36:10|355.4|353.7|355.42|353.72|355.42|353.72|355.4|353.7|3
1728905080000|2024-10-14 11:24:40|329.68|327.98|329.7|328|329.71|328.01|329.64|327.94|10
1728920180000|2024-10-14 15:36:20|355.43|353.73|355.46|353.76|355.46|353.76|355.43|353.73|4
1728905090000|2024-10-14 11:24:50|329.71|328.01|329.73|328.03|329.73|328.03|329.71|328.01|7
1728920190000|2024-10-14 15:36:30|355.4|353.7|355.3|353.6|355.4|353.7|355.29|353.59|11
1728920200000|2024-10-14 15:36:40|355.31|353.61|355.32|353.62|355.32|353.62|355.3|353.6|7
1728905100000|2024-10-14 11:25:00|329.74|328.04|329.75|328.05|329.77|328.07|329.74|328.04|5
1728920210000|2024-10-14 15:36:50|355.33|353.63|355.3|353.6|355.33|353.63|355.3|353.6|8
1728905110000|2024-10-14 11:25:10|329.74|328.04|329.64|327.94|329.75|328.05|329.64|327.94|13
1728920220000|2024-10-14 15:37:00|355.31|353.61|355.33|353.63|355.33|353.63|355.3|353.6|11
1728905120000|2024-10-14 11:25:20|329.65|327.95|329.73|328.03|329.73|328.03|329.64|327.94|14
1728920230000|2024-10-14 15:37:10|355.31|353.61|355.33|353.63|355.35|353.65|355.31|353.61|6
1728905130000|2024-10-14 11:25:30|329.72|328.02|329.63|327.93|329.73|328.03|329.63|327.93|7
1728920240000|2024-10-14 15:37:20|355.34|353.64|355.32|353.62|355.38|353.68|355.32|353.62|14
1728905140000|2024-10-14 11:25:40|329.62|327.92|329.63|327.93|329.63|327.93|329.6|327.9|8
1728920250000|2024-10-14 15:37:30|355.33|353.63|354.96|353.26|355.33|353.63|354.96|353.26|17
1728905150000|2024-10-14 11:25:50|329.64|327.94|329.59|327.89|329.64|327.94|329.59|327.89|5
1728920260000|2024-10-14 15:37:40|354.95|353.25|354.78|353.08|354.97|353.27|354.78|353.08|10
1728905160000|2024-10-14 11:26:00|329.58|327.88|329.66|327.96|329.66|327.96|329.58|327.88|11
1728920270000|2024-10-14 15:37:50|354.77|353.07|354.6|352.9|354.77|353.07|354.56|352.86|18
1728905170000|2024-10-14 11:26:10|329.62|327.92|329.63|327.93|329.63|327.93|329.62|327.92|2
1728920280000|2024-10-14 15:38:00|354.59|352.89|354.51|352.81|354.62|352.92|354.51|352.81|18
1728905180000|2024-10-14 11:26:20|329.62|327.92|329.6|327.9|329.62|327.92|329.6|327.9|4
1728920290000|2024-10-14 15:38:10|354.53|352.83|354.54|352.84|354.57|352.87|354.52|352.82|11
1728905190000|2024-10-14 11:26:30|329.61|327.91|329.61|327.91|329.62|327.92|329.6|327.9|4
1728920300000|2024-10-14 15:38:20|354.55|352.85|354.43|352.73|354.55|352.85|354.42|352.72|15
1728905200000|2024-10-14 11:26:40|329.62|327.92|329.62|327.92|329.62|327.92|329.6|327.9|5
1728920310000|2024-10-14 15:38:30|354.44|352.74|354.47|352.77|354.48|352.78|354.43|352.73|12
1728905220000|2024-10-14 11:27:00|329.59|327.89|329.59|327.89|329.59|327.89|329.59|327.89|1
1728920320000|2024-10-14 15:38:40|354.46|352.76|354.45|352.75|354.47|352.77|354.45|352.75|4
1728905230000|2024-10-14 11:27:10|329.6|327.9|329.61|327.91|329.61|327.91|329.59|327.89|6
1728920330000|2024-10-14 15:38:50|354.46|352.76|354.58|352.88|354.59|352.89|354.45|352.75|15
1728905240000|2024-10-14 11:27:20|329.58|327.88|329.62|327.92|329.62|327.92|329.53|327.83|11
1728920340000|2024-10-14 15:39:00|354.57|352.87|354.62|352.92|354.63|352.93|354.57|352.87|13
1728905250000|2024-10-14 11:27:30|329.61|327.91|329.6|327.9|329.61|327.91|329.55|327.85|9
1728920350000|2024-10-14 15:39:10|354.63|352.93|354.64|352.94|354.64|352.94|354.62|352.92|6
1728905260000|2024-10-14 11:27:40|329.59|327.89|329.6|327.9|329.6|327.9|329.59|327.89|10
1728920360000|2024-10-14 15:39:20|354.65|352.95|354.79|353.09|354.79|353.09|354.65|352.95|11
1728905270000|2024-10-14 11:27:50|329.59|327.89|329.59|327.89|329.6|327.9|329.59|327.89|3
1728920370000|2024-10-14 15:39:30|354.8|353.1|354.83|353.13|354.83|353.13|354.78|353.08|11
1728905280000|2024-10-14 11:28:00|329.56|327.86|329.59|327.89|329.59|327.89|329.55|327.85|8
1728920380000|2024-10-14 15:39:40|354.84|353.14|354.83|353.13|354.85|353.15|354.82|353.12|12
1728905290000|2024-10-14 11:28:10|329.6|327.9|329.74|328.04|329.75|328.05|329.6|327.9|12
1728920390000|2024-10-14 15:39:50|354.82|353.12|354.86|353.16|354.86|353.16|354.82|353.12|8
1728905300000|2024-10-14 11:28:20|329.75|328.05|329.73|328.03|329.75|328.05|329.72|328.02|8
1728905310000|2024-10-14 11:28:30|329.74|328.04|329.75|328.05|329.78|328.08|329.74|328.04|6
1728920400000|2024-10-14 15:40:00|354.82|353.12|354.65|352.95|354.82|353.12|354.63|352.93|15
1728905320000|2024-10-14 11:28:40|329.74|328.04|329.74|328.04|329.75|328.05|329.72|328.02|10
1728920410000|2024-10-14 15:40:10|354.4|352.7|354.46|352.76|354.46|352.76|354.32|352.62|18
1728905330000|2024-10-14 11:28:50|329.75|328.05|329.75|328.05|329.76|328.06|329.74|328.04|7
1728920420000|2024-10-14 15:40:20|354.47|352.77|354.66|352.96|354.68|352.98|354.45|352.75|23
1728905340000|2024-10-14 11:29:00|329.76|328.06|329.76|328.06|329.77|328.07|329.75|328.05|6
1728920430000|2024-10-14 15:40:30|354.67|352.97|354.49|352.79|354.68|352.98|354.45|352.75|20
1728905350000|2024-10-14 11:29:10|329.77|328.07|329.75|328.05|329.77|328.07|329.74|328.04|8
1728920440000|2024-10-14 15:40:40|354.48|352.78|354.52|352.82|354.55|352.85|354.48|352.78|8
1728905360000|2024-10-14 11:29:20|329.74|328.04|329.73|328.03|329.75|328.05|329.73|328.03|6
1728920450000|2024-10-14 15:40:50|354.53|352.83|354.51|352.81|354.55|352.85|354.51|352.81|11
1728905370000|2024-10-14 11:29:30|329.75|328.05|329.8|328.1|329.8|328.1|329.74|328.04|16
1728920460000|2024-10-14 15:41:00|354.52|352.82|354.53|352.83|354.55|352.85|354.51|352.81|14
1728905390000|2024-10-14 11:29:50|329.81|328.11|329.81|328.11|329.81|328.11|329.81|328.11|1
1728920470000|2024-10-14 15:41:10|354.54|352.84|354.59|352.89|354.63|352.93|354.52|352.82|17
1728905400000|2024-10-14 11:30:00|329.79|328.09|329.82|328.12|329.83|328.13|329.79|328.09|6
1728920480000|2024-10-14 15:41:20|354.58|352.88|354.52|352.82|354.58|352.88|354.48|352.78|9
1728905410000|2024-10-14 11:30:10|329.83|328.13|329.84|328.14|329.84|328.14|329.83|328.13|2
1728920490000|2024-10-14 15:41:30|354.51|352.81|354.66|352.96|354.68|352.98|354.51|352.81|16
1728905420000|2024-10-14 11:30:20|329.85|328.15|329.86|328.16|329.86|328.16|329.85|328.15|2
1728920500000|2024-10-14 15:41:40|354.68|352.98|354.77|353.07|354.77|353.07|354.66|352.96|16
1728905430000|2024-10-14 11:30:30|329.87|328.17|330|328.3|330|328.3|329.87|328.17|4
1728920510000|2024-10-14 15:41:50|354.74|353.04|354.76|353.06|354.8|353.1|354.7|353|14
1728905440000|2024-10-14 11:30:40|330.02|328.32|330.37|328.67|330.53|328.83|330.02|328.32|19
1728920520000|2024-10-14 15:42:00|354.75|353.05|354.8|353.1|354.8|353.1|354.74|353.04|18
1728905450000|2024-10-14 11:30:50|330.36|328.66|330.4|328.7|330.41|328.71|330.35|328.65|10
1728920530000|2024-10-14 15:42:10|354.81|353.11|354.97|353.27|354.99|353.29|354.8|353.1|19
1728905460000|2024-10-14 11:31:00|330.41|328.71|330.39|328.69|330.42|328.72|330.39|328.69|17
1728920540000|2024-10-14 15:42:20|354.98|353.28|354.88|353.18|355.1|353.4|354.88|353.18|14
1728905470000|2024-10-14 11:31:10|330.38|328.68|330.24|328.54|330.38|328.68|330.23|328.53|22
1728920550000|2024-10-14 15:42:30|354.87|353.17|354.48|352.78|354.94|353.24|354.48|352.78|18
1728905480000|2024-10-14 11:31:20|330.23|328.53|330.21|328.51|330.23|328.53|330.16|328.46|8
1728920560000|2024-10-14 15:42:40|354.45|352.75|354.12|352.42|354.45|352.75|353.9|352.2|26
1728905490000|2024-10-14 11:31:30|330.2|328.5|330.45|328.75|330.49|328.79|330.2|328.5|17
1728920570000|2024-10-14 15:42:50|354.11|352.41|354.28|352.58|354.29|352.59|354.09|352.39|9
1728905510000|2024-10-14 11:31:50|330.47|328.77|330.54|328.84|330.56|328.86|330.46|328.76|12
1728920580000|2024-10-14 15:43:00|354.34|352.64|354.53|352.83|354.53|352.83|354.3|352.6|16
1728905520000|2024-10-14 11:32:00|330.58|328.88|330.55|328.85|330.58|328.88|330.55|328.85|4
1728920590000|2024-10-14 15:43:10|354.51|352.81|354.67|352.97|354.67|352.97|354.48|352.78|22
1728905530000|2024-10-14 11:32:10|330.54|328.84|330.54|328.84|330.54|328.84|330.54|328.84|1
1728920600000|2024-10-14 15:43:20|354.66|352.96|353.99|352.29|354.66|352.96|353.98|352.28|16
1728905560000|2024-10-14 11:32:40|330.42|328.72|330.31|328.61|330.42|328.72|330.31|328.61|2
1728920610000|2024-10-14 15:43:30|353.93|352.23|354.18|352.48|354.18|352.48|353.92|352.22|16
1728905580000|2024-10-14 11:33:00|330.38|328.68|330.46|328.76|330.46|328.76|330.38|328.68|2
1728920620000|2024-10-14 15:43:40|354.17|352.47|354.16|352.46|354.17|352.47|354.12|352.42|11
1728905590000|2024-10-14 11:33:10|330.58|328.88|330.54|328.84|330.64|328.94|330.54|328.84|12
1728920630000|2024-10-14 15:43:50|354.17|352.47|354.32|352.62|354.32|352.62|354.17|352.47|14
1728905600000|2024-10-14 11:33:20|330.52|328.82|330.31|328.61|330.53|328.83|330.31|328.61|8
1728920640000|2024-10-14 15:44:00|354.31|352.61|354.13|352.43|354.33|352.63|354.13|352.43|14
1728905610000|2024-10-14 11:33:30|330.34|328.64|330.34|328.64|330.34|328.64|330.34|328.64|1
1728920650000|2024-10-14 15:44:10|354.17|352.47|354.18|352.48|354.24|352.54|354.13|352.43|22
1728905620000|2024-10-14 11:33:40|330.35|328.65|330.55|328.85|330.55|328.85|330.35|328.65|6
1728920660000|2024-10-14 15:44:20|354.16|352.46|354.16|352.46|354.17|352.47|354.09|352.39|12
1728905630000|2024-10-14 11:33:50|330.54|328.84|330.56|328.86|330.57|328.87|330.52|328.82|6
1728920670000|2024-10-14 15:44:30|354.18|352.48|354.36|352.66|354.37|352.67|354.18|352.48|15
1728905640000|2024-10-14 11:34:00|330.57|328.87|330.58|328.88|330.58|328.88|330.54|328.84|7
1728920680000|2024-10-14 15:44:40|354.37|352.67|354.5|352.8|354.5|352.8|354.37|352.67|14
1728905650000|2024-10-14 11:34:10|330.59|328.89|330.58|328.88|330.62|328.92|330.58|328.88|7
1728920690000|2024-10-14 15:44:50|354.49|352.79|354.5|352.8|354.51|352.81|354.49|352.79|8
1728905660000|2024-10-14 11:34:20|330.59|328.89|330.54|328.84|330.59|328.89|330.54|328.84|11
1728920700000|2024-10-14 15:45:00|354.49|352.79|354.41|352.71|354.5|352.8|354.35|352.65|15
1728905670000|2024-10-14 11:34:30|330.38|328.68|330.36|328.66|330.38|328.68|330.36|328.66|7
1728920710000|2024-10-14 15:45:10|354.43|352.73|354.56|352.86|354.56|352.86|354.41|352.71|22
1728905680000|2024-10-14 11:34:40|330.38|328.68|330.4|328.7|330.4|328.7|330.38|328.68|3
1728920720000|2024-10-14 15:45:20|354.61|352.91|354.68|352.98|354.68|352.98|354.61|352.91|9
1728905690000|2024-10-14 11:34:50|330.39|328.69|330.39|328.69|330.4|328.7|330.38|328.68|4
1728920730000|2024-10-14 15:45:30|354.69|352.99|354.58|352.88|354.69|352.99|354.58|352.88|10
1728905700000|2024-10-14 11:35:00|330.41|328.71|330.5|328.8|330.5|328.8|330.41|328.71|9
1728920740000|2024-10-14 15:45:40|354.46|352.76|354.54|352.84|354.55|352.85|354.46|352.76|16
1728905710000|2024-10-14 11:35:10|330.48|328.78|330.54|328.84|330.56|328.86|330.48|328.78|10
1728920750000|2024-10-14 15:45:50|354.57|352.87|354.64|352.94|354.7|353|354.57|352.87|19
1728905720000|2024-10-14 11:35:20|330.53|328.83|330.55|328.85|330.57|328.87|330.52|328.82|7
1728920760000|2024-10-14 15:46:00|354.65|352.95|354.75|353.05|354.82|353.12|354.62|352.92|28
1728905730000|2024-10-14 11:35:30|330.56|328.86|330.65|328.95|330.66|328.96|330.55|328.85|13
1728920770000|2024-10-14 15:46:10|354.76|353.06|354.78|353.08|354.81|353.11|354.76|353.06|11
1728905740000|2024-10-14 11:35:40|330.64|328.94|330.6|328.9|330.64|328.94|330.6|328.9|5
1728920780000|2024-10-14 15:46:20|354.77|353.07|354.68|352.98|354.77|353.07|354.68|352.98|13
1728905750000|2024-10-14 11:35:50|330.55|328.85|330.49|328.79|330.55|328.85|330.49|328.79|3
1728920790000|2024-10-14 15:46:30|354.69|352.99|354.92|353.22|354.93|353.23|354.69|352.99|18
1728905760000|2024-10-14 11:36:00|330.53|328.83|330.49|328.79|330.53|328.83|330.49|328.79|3
1728920800000|2024-10-14 15:46:40|354.91|353.21|354.8|353.1|354.91|353.21|354.74|353.04|18
1728905780000|2024-10-14 11:36:20|330.41|328.71|330.29|328.59|330.41|328.71|330.29|328.59|6
1728920810000|2024-10-14 15:46:50|354.79|353.09|354.82|353.12|354.83|353.13|354.78|353.08|15
1728905790000|2024-10-14 11:36:30|330.39|328.69|330.43|328.73|330.43|328.73|330.39|328.69|2
1728920820000|2024-10-14 15:47:00|354.83|353.13|354.89|353.19|354.9|353.2|354.81|353.11|12
1728905800000|2024-10-14 11:36:40|330.41|328.71|330.41|328.71|330.43|328.73|330.36|328.66|12
1728920830000|2024-10-14 15:47:10|354.9|353.2|354.74|353.04|354.9|353.2|354.71|353.01|12
1728905810000|2024-10-14 11:36:50|330.44|328.74|330.5|328.8|330.52|328.82|330.44|328.74|12
1728920840000|2024-10-14 15:47:20|354.75|353.05|354.77|353.07|354.8|353.1|354.75|353.05|14
1728905820000|2024-10-14 11:37:00|330.49|328.79|330.49|328.79|330.49|328.79|330.49|328.79|1
1728920850000|2024-10-14 15:47:30|354.78|353.08|354.91|353.21|354.92|353.22|354.78|353.08|23
1728905830000|2024-10-14 11:37:10|330.41|328.71|330.31|328.61|330.41|328.71|330.29|328.59|10
1728920860000|2024-10-14 15:47:40|354.92|353.22|354.92|353.22|354.93|353.23|354.92|353.22|9
1728905840000|2024-10-14 11:37:20|330.29|328.59|330.43|328.73|330.43|328.73|330.29|328.59|11
1728920870000|2024-10-14 15:47:50|354.91|353.21|354.88|353.18|354.91|353.21|354.79|353.09|11
1728905850000|2024-10-14 11:37:30|330.45|328.75|330.39|328.69|330.49|328.79|330.39|328.69|10
1728920880000|2024-10-14 15:48:00|354.85|353.15|354.72|353.02|354.85|353.15|354.7|353|16
1728905860000|2024-10-14 11:37:40|330.38|328.68|330.3|328.6|330.38|328.68|330.3|328.6|7
1728920890000|2024-10-14 15:48:10|354.7|353|354.72|353.02|354.73|353.03|354.7|353|7
1728905870000|2024-10-14 11:37:50|330.29|328.59|330.32|328.62|330.35|328.65|330.29|328.59|9
1728920900000|2024-10-14 15:48:20|354.68|352.98|354.6|352.9|354.68|352.98|354.54|352.84|15
1728905880000|2024-10-14 11:38:00|330.33|328.63|330.37|328.67|330.4|328.7|330.33|328.63|9
1728920910000|2024-10-14 15:48:30|354.61|352.91|354.37|352.67|354.62|352.92|354.37|352.67|13
1728905890000|2024-10-14 11:38:10|330.39|328.69|330.28|328.58|330.39|328.69|330.28|328.58|10
1728920920000|2024-10-14 15:48:40|354.38|352.68|354.22|352.52|354.49|352.79|354.19|352.49|18
1728905900000|2024-10-14 11:38:20|330.29|328.59|330.28|328.58|330.29|328.59|330.28|328.58|2
1728920930000|2024-10-14 15:48:50|354.21|352.51|354.35|352.65|354.35|352.65|354.21|352.51|19
1728905910000|2024-10-14 11:38:30|330.29|328.59|330.32|328.62|330.35|328.65|330.29|328.59|14
1728920940000|2024-10-14 15:49:00|354.36|352.66|354.33|352.63|354.42|352.72|354.33|352.63|20
1728905920000|2024-10-14 11:38:40|330.33|328.63|330.29|328.59|330.33|328.63|330.29|328.59|8
1728920950000|2024-10-14 15:49:10|354.32|352.62|354.18|352.48|354.32|352.62|354.15|352.45|15
1728905930000|2024-10-14 11:38:50|330.28|328.58|330.3|328.6|330.3|328.6|330.28|328.58|5
1728920960000|2024-10-14 15:49:20|354.16|352.46|354.09|352.39|354.24|352.54|354.07|352.37|18
1728905950000|2024-10-14 11:39:10|330.29|328.59|330.31|328.61|330.32|328.62|330.24|328.54|10
1728920970000|2024-10-14 15:49:30|354.1|352.4|353.98|352.28|354.1|352.4|353.91|352.21|15
1728905960000|2024-10-14 11:39:20|330.32|328.62|330.49|328.79|330.49|328.79|330.32|328.62|11
1728920980000|2024-10-14 15:49:40|353.97|352.27|353.98|352.28|353.99|352.29|353.97|352.27|6
1728905970000|2024-10-14 11:39:30|330.5|328.8|330.52|328.82|330.52|328.82|330.48|328.78|11
1728920990000|2024-10-14 15:49:50|353.97|352.27|353.77|352.07|353.97|352.27|353.74|352.04|19
1728905980000|2024-10-14 11:39:40|330.51|328.81|330.48|328.78|330.51|328.81|330.47|328.77|5
1728921000000|2024-10-14 15:50:00|353.75|352.05|353.58|351.88|353.75|352.05|353.54|351.84|18
1728905990000|2024-10-14 11:39:50|330.46|328.76|330.36|328.66|330.46|328.76|330.35|328.65|12
1728921010000|2024-10-14 15:50:10|353.56|351.86|353.41|351.71|353.56|351.86|353.35|351.65|16
1728906000000|2024-10-14 11:40:00|330.35|328.65|330.25|328.55|330.35|328.65|330.22|328.52|11
1728921020000|2024-10-14 15:50:20|353.43|351.73|353.6|351.9|353.62|351.92|353.42|351.72|18
1728906010000|2024-10-14 11:40:10|330.33|328.63|330.39|328.69|330.4|328.7|330.32|328.62|8
1728921030000|2024-10-14 15:50:30|353.61|351.91|353.67|351.97|353.72|352.02|353.61|351.91|12
1728906020000|2024-10-14 11:40:20|330.38|328.68|330.35|328.65|330.39|328.69|330.35|328.65|4
1728921040000|2024-10-14 15:50:40|353.68|351.98|353.86|352.16|353.87|352.17|353.68|351.98|24
1728906030000|2024-10-14 11:40:30|330.31|328.61|330.29|328.59|330.31|328.61|330.29|328.59|6
1728921050000|2024-10-14 15:50:50|353.85|352.15|353.89|352.19|353.89|352.19|353.82|352.12|15
1728906040000|2024-10-14 11:40:40|330.28|328.58|330.3|328.6|330.3|328.6|330.28|328.58|3
1728921060000|2024-10-14 15:51:00|353.9|352.2|354.08|352.38|354.08|352.38|353.89|352.19|19
1728906050000|2024-10-14 11:40:50|330.31|328.61|330.31|328.61|330.31|328.61|330.31|328.61|1
1728921070000|2024-10-14 15:51:10|354.06|352.36|354.01|352.31|354.07|352.37|353.99|352.29|21
1728906060000|2024-10-14 11:41:00|330.35|328.65|330.43|328.73|330.43|328.73|330.35|328.65|7
1728921080000|2024-10-14 15:51:20|354.02|352.32|354.03|352.33|354.07|352.37|353.99|352.29|26
1728906070000|2024-10-14 11:41:10|330.44|328.74|330.54|328.84|330.55|328.85|330.38|328.68|11
1728921090000|2024-10-14 15:51:30|354.04|352.34|354.1|352.4|354.11|352.41|354.04|352.34|9
1728906080000|2024-10-14 11:41:20|330.62|328.92|330.69|328.99|330.69|328.99|330.61|328.91|12
1728921100000|2024-10-14 15:51:40|354.04|352.34|354.17|352.47|354.18|352.48|354.03|352.33|17
1728906090000|2024-10-14 11:41:30|330.7|329|330.68|328.98|330.71|329.01|330.67|328.97|8
1728921110000|2024-10-14 15:51:50|354.19|352.49|354.27|352.57|354.29|352.59|354.18|352.48|19
1728906100000|2024-10-14 11:41:40|330.67|328.97|330.69|328.99|330.69|328.99|330.62|328.92|7
1728921120000|2024-10-14 15:52:00|354.26|352.56|354.13|352.43|354.29|352.59|354.07|352.37|23
1728906110000|2024-10-14 11:41:50|330.71|329.01|330.7|329|330.71|329.01|330.7|329|4
1728921130000|2024-10-14 15:52:10|354.14|352.44|354.27|352.57|354.27|352.57|354.14|352.44|16
1728906120000|2024-10-14 11:42:00|330.71|329.01|330.69|328.99|330.71|329.01|330.67|328.97|6
1728921140000|2024-10-14 15:52:20|354.28|352.58|354.18|352.48|354.32|352.62|354.18|352.48|17
1728906130000|2024-10-14 11:42:10|330.7|329|330.82|329.12|330.88|329.18|330.7|329|15
1728921150000|2024-10-14 15:52:30|354.19|352.49|354.2|352.5|354.26|352.56|354.17|352.47|16
1728906140000|2024-10-14 11:42:20|330.81|329.11|330.92|329.22|330.92|329.22|330.81|329.11|7
1728921160000|2024-10-14 15:52:40|354.21|352.51|354.25|352.55|354.29|352.59|354.21|352.51|13
1728906150000|2024-10-14 11:42:30|330.91|329.21|330.82|329.12|330.91|329.21|330.79|329.09|13
1728921170000|2024-10-14 15:52:50|354.26|352.56|354.26|352.56|354.31|352.61|354.25|352.55|10
1728906160000|2024-10-14 11:42:40|330.8|329.1|330.78|329.08|330.8|329.1|330.78|329.08|3
1728921180000|2024-10-14 15:53:00|354.27|352.57|354.3|352.6|354.3|352.6|354.27|352.57|12
1728906170000|2024-10-14 11:42:50|330.79|329.09|330.73|329.03|330.79|329.09|330.72|329.02|8
1728921190000|2024-10-14 15:53:10|354.31|352.61|354.36|352.66|354.42|352.72|354.31|352.61|11
1728906180000|2024-10-14 11:43:00|330.77|329.07|330.84|329.14|330.85|329.15|330.77|329.07|6
1728921200000|2024-10-14 15:53:20|354.3|352.6|354.12|352.42|354.3|352.6|354.1|352.4|18
1728906190000|2024-10-14 11:43:10|330.85|329.15|330.88|329.18|330.88|329.18|330.85|329.15|4
1728921210000|2024-10-14 15:53:30|354.1|352.4|354.3|352.6|354.31|352.61|354.1|352.4|23
1728906200000|2024-10-14 11:43:20|330.85|329.15|330.79|329.09|330.85|329.15|330.79|329.09|6
1728921220000|2024-10-14 15:53:40|354.31|352.61|354.54|352.84|354.54|352.84|354.31|352.61|13
1728906220000|2024-10-14 11:43:40|330.77|329.07|330.78|329.08|330.79|329.09|330.76|329.06|5
1728921230000|2024-10-14 15:53:50|354.55|352.85|354.59|352.89|354.61|352.91|354.54|352.84|13
1728906230000|2024-10-14 11:43:50|330.77|329.07|330.7|329|330.77|329.07|330.7|329|13
1728921240000|2024-10-14 15:54:00|354.6|352.9|354.7|353|354.7|353|354.6|352.9|14
1728906240000|2024-10-14 11:44:00|330.71|329.01|330.7|329|330.71|329.01|330.7|329|2
1728921250000|2024-10-14 15:54:10|354.71|353.01|354.68|352.98|354.72|353.02|354.65|352.95|8
1728906250000|2024-10-14 11:44:10|330.71|329.01|330.69|328.99|330.71|329.01|330.68|328.98|6
1728921260000|2024-10-14 15:54:20|354.72|353.02|354.86|353.16|354.87|353.17|354.72|353.02|6
1728906260000|2024-10-14 11:44:20|330.71|329.01|330.73|329.03|330.73|329.03|330.71|329.01|2
1728921270000|2024-10-14 15:54:30|354.85|353.15|354.86|353.16|354.86|353.16|354.85|353.15|4
1728906280000|2024-10-14 11:44:40|330.72|329.02|330.62|328.92|330.72|329.02|330.6|328.9|8
1728921280000|2024-10-14 15:54:40|354.85|353.15|354.85|353.15|354.86|353.16|354.85|353.15|13
1728906300000|2024-10-14 11:45:00|330.68|328.98|330.53|328.83|330.72|329.02|330.53|328.83|17
1728921290000|2024-10-14 15:54:50|354.86|353.16|354.91|353.21|354.91|353.21|354.85|353.15|11
1728906310000|2024-10-14 11:45:10|330.51|328.81|330.62|328.92|330.63|328.93|330.51|328.81|10
1728921300000|2024-10-14 15:55:00|354.92|353.22|354.46|352.76|354.99|353.29|354.37|352.67|19
1728906320000|2024-10-14 11:45:20|330.68|328.98|330.69|328.99|330.73|329.03|330.68|328.98|7
1728921310000|2024-10-14 15:55:10|354.45|352.75|354.5|352.8|354.51|352.81|354.45|352.75|16
1728906330000|2024-10-14 11:45:30|330.68|328.98|330.67|328.97|330.69|328.99|330.66|328.96|8
1728921320000|2024-10-14 15:55:20|354.51|352.81|354.55|352.85|354.55|352.85|354.51|352.81|3
1728906340000|2024-10-14 11:45:40|330.66|328.96|330.69|328.99|330.72|329.02|330.66|328.96|7
1728921330000|2024-10-14 15:55:30|354.56|352.86|354.72|353.02|354.75|353.05|354.56|352.86|9
1728906350000|2024-10-14 11:45:50|330.72|329.02|330.71|329.01|330.72|329.02|330.71|329.01|8
1728921340000|2024-10-14 15:55:40|354.71|353.01|354.75|353.05|354.75|353.05|354.7|353|8
1728906360000|2024-10-14 11:46:00|330.7|329|330.71|329.01|330.71|329.01|330.68|328.98|10
1728921350000|2024-10-14 15:55:50|354.76|353.06|354.88|353.18|354.88|353.18|354.76|353.06|12
1728906370000|2024-10-14 11:46:10|330.73|329.03|330.7|329|330.73|329.03|330.7|329|5
1728921360000|2024-10-14 15:56:00|354.91|353.21|354.95|353.25|354.97|353.27|354.87|353.17|12
1728906380000|2024-10-14 11:46:20|330.71|329.01|330.77|329.07|330.77|329.07|330.71|329.01|9
1728921370000|2024-10-14 15:56:10|354.96|353.26|355|353.3|355|353.3|354.95|353.25|7
1728906390000|2024-10-14 11:46:30|330.78|329.08|330.76|329.06|330.78|329.08|330.74|329.04|4
1728921380000|2024-10-14 15:56:20|354.99|353.29|354.86|353.16|354.99|353.29|354.85|353.15|11
1728906400000|2024-10-14 11:46:40|330.75|329.05|330.63|328.93|330.75|329.05|330.63|328.93|10
1728921390000|2024-10-14 15:56:30|354.87|353.17|354.97|353.27|354.97|353.27|354.86|353.16|15
1728906410000|2024-10-14 11:46:50|330.64|328.94|330.64|328.94|330.64|328.94|330.63|328.93|3
1728921400000|2024-10-14 15:56:40|354.98|353.28|354.95|353.25|354.99|353.29|354.91|353.21|12
1728906420000|2024-10-14 11:47:00|330.61|328.91|330.59|328.89|330.61|328.91|330.57|328.87|4
1728921410000|2024-10-14 15:56:50|354.96|353.26|354.98|353.28|354.99|353.29|354.96|353.26|15
1728906430000|2024-10-14 11:47:10|330.6|328.9|330.56|328.86|330.66|328.96|330.53|328.83|14
1728921420000|2024-10-14 15:57:00|354.99|353.29|354.96|353.26|355.02|353.32|354.96|353.26|14
1728906440000|2024-10-14 11:47:20|330.55|328.85|330.55|328.85|330.55|328.85|330.54|328.84|5
1728921430000|2024-10-14 15:57:10|354.97|353.27|355|353.3|355|353.3|354.97|353.27|8
1728906450000|2024-10-14 11:47:30|330.54|328.84|330.65|328.95|330.66|328.96|330.54|328.84|11
1728921440000|2024-10-14 15:57:20|354.97|353.27|355|353.3|355|353.3|354.97|353.27|4
1728906460000|2024-10-14 11:47:40|330.67|328.97|330.66|328.96|330.75|329.05|330.66|328.96|16
1728921450000|2024-10-14 15:57:30|354.99|353.29|355.01|353.31|355.05|353.35|354.99|353.29|11
1728906470000|2024-10-14 11:47:50|330.67|328.97|330.65|328.95|330.69|328.99|330.65|328.95|10
1728921460000|2024-10-14 15:57:40|355|353.3|354.96|353.26|355|353.3|354.82|353.12|16
1728906480000|2024-10-14 11:48:00|330.67|328.97|330.59|328.89|330.68|328.98|330.59|328.89|9
1728921470000|2024-10-14 15:57:50|354.97|353.27|355.02|353.32|355.03|353.33|354.97|353.27|14
1728906490000|2024-10-14 11:48:10|330.56|328.86|330.53|328.83|330.56|328.86|330.53|328.83|6
1728921480000|2024-10-14 15:58:00|355.03|353.33|355.02|353.32|355.05|353.35|355.02|353.32|13
1728906500000|2024-10-14 11:48:20|330.5|328.8|330.55|328.85|330.55|328.85|330.47|328.77|10
1728921490000|2024-10-14 15:58:10|355|353.3|354.98|353.28|355|353.3|354.93|353.23|6
1728921500000|2024-10-14 15:58:20|355|353.3|354.97|353.27|355|353.3|354.94|353.24|10
1728906510000|2024-10-14 11:48:30|330.56|328.86|330.51|328.81|330.56|328.86|330.5|328.8|10
1728921510000|2024-10-14 15:58:30|354.96|353.26|355.02|353.32|355.02|353.32|354.94|353.24|7
1728906520000|2024-10-14 11:48:40|330.46|328.76|330.43|328.73|330.46|328.76|330.41|328.71|10
1728921520000|2024-10-14 15:58:40|355.03|353.33|355.05|353.35|355.05|353.35|355.02|353.32|11
1728906530000|2024-10-14 11:48:50|330.44|328.74|330.5|328.8|330.54|328.84|330.44|328.74|22
1728921530000|2024-10-14 15:58:50|355.04|353.34|354.94|353.24|355.05|353.35|354.94|353.24|10
1728906540000|2024-10-14 11:49:00|330.48|328.78|330.51|328.81|330.54|328.84|330.44|328.74|21
1728921540000|2024-10-14 15:59:00|354.95|353.25|354.95|353.25|355|353.3|354.94|353.24|14
1728906550000|2024-10-14 11:49:10|330.5|328.8|330.52|328.82|330.52|328.82|330.5|328.8|7
1728921550000|2024-10-14 15:59:10|354.96|353.26|355.02|353.32|355.02|353.32|354.96|353.26|6
1728906560000|2024-10-14 11:49:20|330.53|328.83|330.54|328.84|330.54|328.84|330.52|328.82|4
1728921560000|2024-10-14 15:59:20|355.03|353.33|355.07|353.37|355.07|353.37|355.03|353.33|5
1728906570000|2024-10-14 11:49:30|330.53|328.83|330.5|328.8|330.53|328.83|330.5|328.8|2
1728921570000|2024-10-14 15:59:30|355.08|353.38|355.11|353.41|355.15|353.45|355.08|353.38|7
1728906580000|2024-10-14 11:49:40|330.48|328.78|330.35|328.65|330.49|328.79|330.34|328.64|16
1728921580000|2024-10-14 15:59:40|355.12|353.42|354.75|353.05|355.12|353.42|354.68|352.98|14
1728906590000|2024-10-14 11:49:50|330.37|328.67|330.39|328.69|330.41|328.71|330.36|328.66|12
1728921590000|2024-10-14 15:59:50|354.77|353.07|354.96|353.26|354.96|353.26|354.75|353.05|10
1728906600000|2024-10-14 11:50:00|330.37|328.67|330.26|328.56|330.37|328.67|330.26|328.56|6
1728921600000|2024-10-14 16:00:00|354.97|353.27|355.4|353.7|355.4|353.7|354.96|353.26|15
1728906610000|2024-10-14 11:50:10|330.27|328.57|330.26|328.56|330.28|328.58|330.25|328.55|14
1728921610000|2024-10-14 16:00:10|355.41|353.71|355.49|353.79|355.49|353.79|355.41|353.71|8
1728906620000|2024-10-14 11:50:20|330.27|328.57|330.34|328.64|330.34|328.64|330.26|328.56|8
1728921620000|2024-10-14 16:00:20|355.5|353.8|355.99|354.29|356.02|354.32|355.5|353.8|20
1728906630000|2024-10-14 11:50:30|330.35|328.65|330.33|328.63|330.36|328.66|330.33|328.63|3
1728921630000|2024-10-14 16:00:30|355.92|354.22|355.82|354.12|355.94|354.24|355.82|354.12|15
1728906640000|2024-10-14 11:50:40|330.3|328.6|330.32|328.62|330.33|328.63|330.3|328.6|5
1728921640000|2024-10-14 16:00:40|355.61|353.91|355.78|354.08|355.78|354.08|355.61|353.91|17
1728906650000|2024-10-14 11:50:50|330.29|328.59|330.33|328.63|330.33|328.63|330.29|328.59|5
1728921650000|2024-10-14 16:00:50|355.77|354.07|356.45|354.75|356.45|354.75|355.77|354.07|17
1728906660000|2024-10-14 11:51:00|330.32|328.62|330.32|328.62|330.33|328.63|330.32|328.62|9
1728921660000|2024-10-14 16:01:00|356.53|354.83|356.67|354.97|356.68|354.98|356.53|354.83|10
1728906670000|2024-10-14 11:51:10|330.33|328.63|330.49|328.79|330.52|328.82|330.33|328.63|16
1728921670000|2024-10-14 16:01:10|356.64|354.94|356.43|354.73|356.64|354.94|356.43|354.73|7
1728906680000|2024-10-14 11:51:20|330.47|328.77|330.45|328.75|330.48|328.78|330.45|328.75|7
1728921680000|2024-10-14 16:01:20|356.44|354.74|356.43|354.73|356.48|354.78|356.42|354.72|13
1728906690000|2024-10-14 11:51:30|330.47|328.77|330.52|328.82|330.52|328.82|330.47|328.77|6
1728921690000|2024-10-14 16:01:30|356.46|354.76|356.54|354.84|356.54|354.84|356.44|354.74|13
1728906700000|2024-10-14 11:51:40|330.51|328.81|330.38|328.68|330.52|328.82|330.36|328.66|12
1728921700000|2024-10-14 16:01:40|356.55|354.85|356.97|355.27|356.98|355.28|356.55|354.85|15
1728906710000|2024-10-14 11:51:50|330.4|328.7|330.32|328.62|330.4|328.7|330.31|328.61|11
1728921710000|2024-10-14 16:01:50|356.95|355.25|357.05|355.35|357.05|355.35|356.95|355.25|10
1728906720000|2024-10-14 11:52:00|330.36|328.66|330.33|328.63|330.45|328.75|330.33|328.63|14
1728921720000|2024-10-14 16:02:00|357.06|355.36|357.23|355.53|357.24|355.54|357.06|355.36|18
1728906730000|2024-10-14 11:52:10|330.34|328.64|330.35|328.65|330.38|328.68|330.32|328.62|10
1728921730000|2024-10-14 16:02:10|357.25|355.55|357.36|355.66|357.36|355.66|357.25|355.55|12
1728906740000|2024-10-14 11:52:20|330.34|328.64|330.25|328.55|330.35|328.65|330.25|328.55|16
1728921740000|2024-10-14 16:02:20|357.35|355.65|357.18|355.48|357.39|355.69|357.17|355.47|12
1728906750000|2024-10-14 11:52:30|330.26|328.56|330.25|328.55|330.26|328.56|330.23|328.53|9
1728921750000|2024-10-14 16:02:30|357.17|355.47|356.75|355.05|357.17|355.47|356.72|355.02|18
1728906760000|2024-10-14 11:52:40|330.27|328.57|330.3|328.6|330.31|328.61|330.27|328.57|7
1728921760000|2024-10-14 16:02:40|356.76|355.06|356.81|355.11|356.82|355.12|356.76|355.06|12
1728906780000|2024-10-14 11:53:00|330.29|328.59|330.26|328.56|330.29|328.59|330.14|328.44|15
1728921770000|2024-10-14 16:02:50|356.77|355.07|356.77|355.07|356.77|355.07|356.64|354.94|14
1728906790000|2024-10-14 11:53:10|330.23|328.53|330.11|328.41|330.23|328.53|330.11|328.41|7
1728921780000|2024-10-14 16:03:00|356.8|355.1|356.58|354.88|356.82|355.12|356.58|354.88|18
1728906800000|2024-10-14 11:53:20|330.13|328.43|330.13|328.43|330.13|328.43|330.13|328.43|1
1728921790000|2024-10-14 16:03:10|356.59|354.89|356.91|355.21|357.08|355.38|356.59|354.89|20
1728906810000|2024-10-14 11:53:30|330.14|328.44|330.13|328.43|330.14|328.44|330.13|328.43|2
1728921800000|2024-10-14 16:03:20|356.92|355.22|357.02|355.32|357.02|355.32|356.92|355.22|10
1728906840000|2024-10-14 11:54:00|330.12|328.42|330.13|328.43|330.13|328.43|330.11|328.41|4
1728921810000|2024-10-14 16:03:30|357.03|355.33|357.1|355.4|357.1|355.4|357.01|355.31|9
1728906860000|2024-10-14 11:54:20|330.11|328.41|330.14|328.44|330.14|328.44|330.11|328.41|8
1728921820000|2024-10-14 16:03:40|357.11|355.41|357.22|355.52|357.22|355.52|357.11|355.41|5
1728906870000|2024-10-14 11:54:30|330.15|328.45|330.13|328.43|330.15|328.45|330.12|328.42|7
1728921830000|2024-10-14 16:03:50|357.18|355.48|357.18|355.48|357.18|355.48|357.09|355.39|14
1728906880000|2024-10-14 11:54:40|330.11|328.41|330.12|328.42|330.12|328.42|330.11|328.41|10
1728921840000|2024-10-14 16:04:00|357.19|355.49|357.09|355.39|357.22|355.52|357.09|355.39|9
1728906890000|2024-10-14 11:54:50|330.13|328.43|330.14|328.44|330.14|328.44|330.13|328.43|2
1728921850000|2024-10-14 16:04:10|357.11|355.41|357.13|355.43|357.2|355.5|357.03|355.33|18
1728921860000|2024-10-14 16:04:20|357.11|355.41|357.12|355.42|357.13|355.43|357.05|355.35|17
1728906900000|2024-10-14 11:55:00|330.15|328.45|330.13|328.43|330.17|328.47|330.13|328.43|4
1728921870000|2024-10-14 16:04:30|357.11|355.41|357.16|355.46|357.18|355.48|357.1|355.4|12
1728906910000|2024-10-14 11:55:10|330.12|328.42|330.11|328.41|330.13|328.43|330.11|328.41|5
1728921880000|2024-10-14 16:04:40|357.15|355.45|357.22|355.52|357.22|355.52|357.1|355.4|13
1728906920000|2024-10-14 11:55:20|330.12|328.42|330.13|328.43|330.13|328.43|330.11|328.41|4
1728921890000|2024-10-14 16:04:50|357.23|355.53|357.06|355.36|357.25|355.55|357.02|355.32|10
1728906950000|2024-10-14 11:55:50|330.14|328.44|330.14|328.44|330.14|328.44|330.14|328.44|1
1728906960000|2024-10-14 11:56:00|330.15|328.45|330.34|328.64|330.34|328.64|330.15|328.45|8
1728921900000|2024-10-14 16:05:00|357.07|355.37|357.25|355.55|357.25|355.55|357.07|355.37|9
1728906970000|2024-10-14 11:56:10|330.35|328.65|330.33|328.63|330.35|328.65|330.33|328.63|3
1728921910000|2024-10-14 16:05:10|357.26|355.56|357.3|355.6|357.39|355.69|357.26|355.56|12
1728906980000|2024-10-14 11:56:20|330.32|328.62|330.22|328.52|330.32|328.62|330.21|328.51|7
1728921920000|2024-10-14 16:05:20|357.31|355.61|356.91|355.21|357.31|355.61|356.91|355.21|19
1728906990000|2024-10-14 11:56:30|330.24|328.54|330.29|328.59|330.29|328.59|330.23|328.53|5
1728921930000|2024-10-14 16:05:30|356.93|355.23|356.92|355.22|356.96|355.26|356.89|355.19|21
1728907000000|2024-10-14 11:56:40|330.27|328.57|330.27|328.57|330.28|328.58|330.26|328.56|15
1728921940000|2024-10-14 16:05:40|356.96|355.26|356.81|355.11|357|355.3|356.8|355.1|17
1728907010000|2024-10-14 11:56:50|330.28|328.58|330.28|328.58|330.32|328.62|330.26|328.56|13
1728921950000|2024-10-14 16:05:50|356.79|355.09|356.53|354.83|356.79|355.09|356.53|354.83|15
1728907020000|2024-10-14 11:57:00|330.29|328.59|330.29|328.59|330.31|328.61|330.29|328.59|6
1728921960000|2024-10-14 16:06:00|356.54|354.84|356.62|354.92|356.63|354.93|356.51|354.81|15
1728907030000|2024-10-14 11:57:10|330.28|328.58|330.17|328.47|330.28|328.58|330.17|328.47|11
1728921970000|2024-10-14 16:06:10|356.63|354.93|356.62|354.92|356.65|354.95|356.6|354.9|15
1728907040000|2024-10-14 11:57:20|330.16|328.46|330.27|328.57|330.28|328.58|330.16|328.46|7
1728921980000|2024-10-14 16:06:20|356.61|354.91|356.47|354.77|356.61|354.91|356.47|354.77|16
1728907050000|2024-10-14 11:57:30|330.28|328.58|330.28|328.58|330.28|328.58|330.28|328.58|1
1728921990000|2024-10-14 16:06:30|356.48|354.78|356.51|354.81|356.52|354.82|356.46|354.76|18
1728907060000|2024-10-14 11:57:40|330.29|328.59|330.33|328.63|330.33|328.63|330.26|328.56|8
1728922000000|2024-10-14 16:06:40|356.5|354.8|356.38|354.68|356.5|354.8|356.37|354.67|8
1728907070000|2024-10-14 11:57:50|330.34|328.64|330.4|328.7|330.41|328.71|330.34|328.64|9
1728922010000|2024-10-14 16:06:50|356.39|354.69|356.31|354.61|356.42|354.72|356.31|354.61|10
1728907080000|2024-10-14 11:58:00|330.41|328.71|330.43|328.73|330.44|328.74|330.38|328.68|11
1728922020000|2024-10-14 16:07:00|356.33|354.63|356.3|354.6|356.39|354.69|356.3|354.6|11
1728907090000|2024-10-14 11:58:10|330.44|328.74|330.56|328.86|330.58|328.88|330.44|328.74|11
1728922030000|2024-10-14 16:07:10|356.31|354.61|356.39|354.69|356.39|354.69|356.31|354.61|10
1728907100000|2024-10-14 11:58:20|330.57|328.87|330.61|328.91|330.65|328.95|330.57|328.87|10
1728922040000|2024-10-14 16:07:20|356.4|354.7|356.35|354.65|356.4|354.7|356.26|354.56|20
1728907110000|2024-10-14 11:58:30|330.62|328.92|330.59|328.89|330.63|328.93|330.59|328.89|9
1728922050000|2024-10-14 16:07:30|356.33|354.63|356.43|354.73|356.43|354.73|356.3|354.6|26
1728907120000|2024-10-14 11:58:40|330.6|328.9|330.62|328.92|330.62|328.92|330.59|328.89|9
1728922060000|2024-10-14 16:07:40|356.42|354.72|356.48|354.78|356.51|354.81|356.39|354.69|17
1728907130000|2024-10-14 11:58:50|330.6|328.9|330.62|328.92|330.62|328.92|330.6|328.9|7
1728922070000|2024-10-14 16:07:50|356.49|354.79|356.46|354.76|356.52|354.82|356.45|354.75|11
1728907140000|2024-10-14 11:59:00|330.59|328.89|330.51|328.81|330.6|328.9|330.51|328.81|4
1728922080000|2024-10-14 16:08:00|356.47|354.77|356.29|354.59|356.53|354.83|356.26|354.56|14
1728907150000|2024-10-14 11:59:10|330.52|328.82|330.51|328.81|330.58|328.88|330.51|328.81|6
1728922090000|2024-10-14 16:08:10|356.28|354.58|356.21|354.51|356.29|354.59|356.14|354.44|20
1728907160000|2024-10-14 11:59:20|330.52|328.82|330.53|328.83|330.53|328.83|330.51|328.81|4
1728922100000|2024-10-14 16:08:20|356.22|354.52|356.13|354.43|356.22|354.52|356.09|354.39|8
1728907170000|2024-10-14 11:59:30|330.52|328.82|330.35|328.65|330.52|328.82|330.35|328.65|12
1728922110000|2024-10-14 16:08:30|356.14|354.44|356.25|354.55|356.25|354.55|356.14|354.44|15
1728907180000|2024-10-14 11:59:40|330.36|328.66|330.36|328.66|330.36|328.66|330.36|328.66|1
1728922120000|2024-10-14 16:08:40|356.23|354.53|356.22|354.52|356.24|354.54|356.18|354.48|12
1728907190000|2024-10-14 11:59:50|330.35|328.65|330.35|328.65|330.38|328.68|330.35|328.65|9
1728922130000|2024-10-14 16:08:50|356.23|354.53|356.22|354.52|356.23|354.53|356.2|354.5|6
1728907200000|2024-10-14 12:00:00|330.36|328.66|330.46|328.76|330.46|328.76|330.36|328.66|6
1728922140000|2024-10-14 16:09:00|356.21|354.51|356.19|354.49|356.23|354.53|356.15|354.45|19
1728907210000|2024-10-14 12:00:10|330.52|328.82|330.51|328.81|330.52|328.82|330.5|328.8|7
1728922150000|2024-10-14 16:09:10|356.2|354.5|355.95|354.25|356.23|354.53|355.94|354.24|16
1728907220000|2024-10-14 12:00:20|330.52|328.82|330.54|328.84|330.63|328.93|330.52|328.82|8
1728922160000|2024-10-14 16:09:20|355.97|354.27|355.92|354.22|355.97|354.27|355.89|354.19|16
1728907230000|2024-10-14 12:00:30|330.53|328.83|330.53|328.83|330.57|328.87|330.53|328.83|9
1728922170000|2024-10-14 16:09:30|355.94|354.24|355.95|354.25|355.95|354.25|355.91|354.21|17
1728907240000|2024-10-14 12:00:40|330.54|328.84|330.54|328.84|330.54|328.84|330.54|328.84|1
1728922180000|2024-10-14 16:09:40|355.93|354.23|355.82|354.12|355.98|354.28|355.79|354.09|17
1728907250000|2024-10-14 12:00:50|330.53|328.83|330.59|328.89|330.64|328.94|330.53|328.83|15
1728922190000|2024-10-14 16:09:50|355.75|354.05|355.46|353.76|355.75|354.05|355.46|353.76|10
1728907260000|2024-10-14 12:01:00|330.6|328.9|330.53|328.83|330.6|328.9|330.49|328.79|18
1728922200000|2024-10-14 16:10:00|355.48|353.78|355.45|353.75|355.48|353.78|355.43|353.73|20
1728907270000|2024-10-14 12:01:10|330.54|328.84|330.54|328.84|330.54|328.84|330.54|328.84|1
1728922210000|2024-10-14 16:10:10|355.48|353.78|355.45|353.75|355.5|353.8|355.44|353.74|22
1728907280000|2024-10-14 12:01:20|330.55|328.85|330.53|328.83|330.55|328.85|330.53|328.83|2
1728922220000|2024-10-14 16:10:20|355.48|353.78|355.39|353.69|355.48|353.78|355.39|353.69|12
1728907290000|2024-10-14 12:01:30|330.46|328.76|330.46|328.76|330.47|328.77|330.44|328.74|5
1728922230000|2024-10-14 16:10:30|355.4|353.7|355.21|353.51|355.4|353.7|355.21|353.51|13
1728907300000|2024-10-14 12:01:40|330.48|328.78|330.5|328.8|330.5|328.8|330.45|328.75|12
1728922240000|2024-10-14 16:10:40|355.19|353.49|355.24|353.54|355.25|353.55|355.19|353.49|11
1728907310000|2024-10-14 12:01:50|330.49|328.79|330.49|328.79|330.5|328.8|330.48|328.78|5
1728922250000|2024-10-14 16:10:50|355.23|353.53|355.19|353.49|355.23|353.53|355.14|353.44|10
1728907320000|2024-10-14 12:02:00|330.5|328.8|330.49|328.79|330.51|328.81|330.49|328.79|6
1728922260000|2024-10-14 16:11:00|355.17|353.47|355.31|353.61|355.31|353.61|355.17|353.47|22
1728907330000|2024-10-14 12:02:10|330.5|328.8|330.48|328.78|330.5|328.8|330.48|328.78|6
1728922270000|2024-10-14 16:11:10|355.29|353.59|355.13|353.43|355.29|353.59|355.13|353.43|12
1728907340000|2024-10-14 12:02:20|330.44|328.74|330.43|328.73|330.46|328.76|330.43|328.73|13
1728922280000|2024-10-14 16:11:20|355.16|353.46|355.2|353.5|355.21|353.51|355.16|353.46|13
1728907350000|2024-10-14 12:02:30|330.35|328.65|330.26|328.56|330.38|328.68|330.24|328.54|13
1728922290000|2024-10-14 16:11:30|355.21|353.51|355.16|353.46|355.24|353.54|355.16|353.46|7
1728907360000|2024-10-14 12:02:40|330.25|328.55|330.24|328.54|330.26|328.56|330.23|328.53|8
1728922300000|2024-10-14 16:11:40|355.18|353.48|355.13|353.43|355.2|353.5|355.13|353.43|12
1728907370000|2024-10-14 12:02:50|330.25|328.55|330.18|328.48|330.25|328.55|330.18|328.48|7
1728922310000|2024-10-14 16:11:50|355.14|353.44|355.14|353.44|355.14|353.44|355.14|353.44|1
1728907380000|2024-10-14 12:03:00|330.16|328.46|330.11|328.41|330.16|328.46|330.1|328.4|3
1728922320000|2024-10-14 16:12:00|355.03|353.33|355.25|353.55|355.25|353.55|355.03|353.33|27
1728907390000|2024-10-14 12:03:10|330.09|328.39|330.12|328.42|330.12|328.42|330.06|328.36|12
1728922330000|2024-10-14 16:12:10|355.23|353.53|355.32|353.62|355.34|353.64|355.23|353.53|19
1728907400000|2024-10-14 12:03:20|330.13|328.43|330.14|328.44|330.15|328.45|330.11|328.41|8
1728922340000|2024-10-14 16:12:20|355.34|353.64|355.69|353.99|355.69|353.99|355.34|353.64|15
1728907410000|2024-10-14 12:03:30|330.13|328.43|330.3|328.6|330.3|328.6|330.11|328.41|10
1728922350000|2024-10-14 16:12:30|355.7|354|355.74|354.04|355.75|354.05|355.69|353.99|13
1728907420000|2024-10-14 12:03:40|330.29|328.59|330.32|328.62|330.32|328.62|330.29|328.59|14
1728922360000|2024-10-14 16:12:40|355.73|354.03|355.8|354.1|355.82|354.12|355.72|354.02|15
1728907450000|2024-10-14 12:04:10|330.3|328.6|330.31|328.61|330.31|328.61|330.3|328.6|2
1728922370000|2024-10-14 16:12:50|355.81|354.11|355.79|354.09|355.82|354.12|355.71|354.01|15
1728922380000|2024-10-14 16:13:00|355.78|354.08|355.91|354.21|355.91|354.21|355.78|354.08|9
1728907460000|2024-10-14 12:04:20|330.32|328.62|330.31|328.61|330.32|328.62|330.3|328.6|12
1728922390000|2024-10-14 16:13:10|355.92|354.22|355.93|354.23|355.93|354.23|355.92|354.22|4
1728907470000|2024-10-14 12:04:30|330.29|328.59|330.32|328.62|330.32|328.62|330.29|328.59|5
1728922400000|2024-10-14 16:13:20|355.94|354.24|355.65|353.95|355.94|354.24|355.65|353.95|9
1728907480000|2024-10-14 12:04:40|330.3|328.6|330.28|328.58|330.3|328.6|330.28|328.58|13
1728922410000|2024-10-14 16:13:30|355.64|353.94|355.62|353.92|355.64|353.94|355.62|353.92|3
1728907490000|2024-10-14 12:04:50|330.29|328.59|330.21|328.51|330.29|328.59|330.2|328.5|16
1728922420000|2024-10-14 16:13:40|355.61|353.91|355.61|353.91|355.61|353.91|355.61|353.91|1
1728907500000|2024-10-14 12:05:00|330.2|328.5|330.15|328.45|330.21|328.51|330.13|328.43|11
1728922440000|2024-10-14 16:14:00|355.62|353.92|355.52|353.82|355.64|353.94|355.52|353.82|9
1728907510000|2024-10-14 12:05:10|330.18|328.48|330.18|328.48|330.22|328.52|330.15|328.45|11
1728922480000|2024-10-14 16:14:40|355.48|353.78|355.26|353.56|355.48|353.78|355.26|353.56|3
1728907520000|2024-10-14 12:05:20|330.22|328.52|330.19|328.49|330.22|328.52|330.19|328.49|7
1728922490000|2024-10-14 16:14:50|355.21|353.51|355.23|353.53|355.23|353.53|354.95|353.25|19
1728907530000|2024-10-14 12:05:30|330.2|328.5|330.21|328.51|330.22|328.52|330.19|328.49|12
1728922500000|2024-10-14 16:15:00|355.22|353.52|355.21|353.51|355.23|353.53|354.92|353.22|17
1728907540000|2024-10-14 12:05:40|330.2|328.5|330.23|328.53|330.25|328.55|330.2|328.5|11
1728922510000|2024-10-14 16:15:10|355.2|353.5|355.18|353.48|355.2|353.5|355.18|353.48|3
1728907550000|2024-10-14 12:05:50|330.24|328.54|330.22|328.52|330.25|328.55|330.2|328.5|15
1728922520000|2024-10-14 16:15:20|355.19|353.49|355.44|353.74|355.44|353.74|355.19|353.49|13
1728907560000|2024-10-14 12:06:00|330.24|328.54|330.24|328.54|330.28|328.58|330.24|328.54|15
1728922530000|2024-10-14 16:15:30|355.43|353.73|355.58|353.88|355.67|353.97|355.43|353.73|11
1728907570000|2024-10-14 12:06:10|330.27|328.57|330.19|328.49|330.27|328.57|330.19|328.49|6
1728922540000|2024-10-14 16:15:40|355.55|353.85|355.32|353.62|355.57|353.87|355.32|353.62|9
1728907580000|2024-10-14 12:06:20|330.2|328.5|330.19|328.49|330.21|328.51|330.19|328.49|9
1728922550000|2024-10-14 16:15:50|355.37|353.67|355.17|353.47|355.39|353.69|355.17|353.47|12
1728907590000|2024-10-14 12:06:30|330.2|328.5|330.2|328.5|330.2|328.5|330.18|328.48|11
1728922560000|2024-10-14 16:16:00|355.18|353.48|355.19|353.49|355.2|353.5|355.17|353.47|14
1728907600000|2024-10-14 12:06:40|330.19|328.49|330.19|328.49|330.21|328.51|330.19|328.49|8
1728922570000|2024-10-14 16:16:10|355.17|353.47|355.17|353.47|355.19|353.49|355.15|353.45|7
1728907610000|2024-10-14 12:06:50|330.2|328.5|330.2|328.5|330.22|328.52|330.19|328.49|9
1728922580000|2024-10-14 16:16:20|355.14|353.44|354.9|353.2|355.14|353.44|354.9|353.2|17
1728907620000|2024-10-14 12:07:00|330.21|328.51|330.44|328.74|330.45|328.75|330.21|328.51|13
1728922590000|2024-10-14 16:16:30|354.91|353.21|354.83|353.13|354.92|353.22|354.65|352.95|20
1728907630000|2024-10-14 12:07:10|330.45|328.75|330.53|328.83|330.53|328.83|330.44|328.74|11
1728922600000|2024-10-14 16:16:40|354.79|353.09|354.83|353.13|354.89|353.19|354.75|353.05|16
1728907640000|2024-10-14 12:07:20|330.52|328.82|330.45|328.75|330.52|328.82|330.4|328.7|15
1728922610000|2024-10-14 16:16:50|354.84|353.14|355.05|353.35|355.05|353.35|354.84|353.14|18
1728907650000|2024-10-14 12:07:30|330.49|328.79|330.53|328.83|330.54|328.84|330.48|328.78|15
1728922620000|2024-10-14 16:17:00|354.99|353.29|354.76|353.06|354.99|353.29|354.75|353.05|15
1728907660000|2024-10-14 12:07:40|330.51|328.81|330.53|328.83|330.54|328.84|330.51|328.81|12
1728922630000|2024-10-14 16:17:10|354.81|353.11|354.92|353.22|354.99|353.29|354.81|353.11|17
1728907670000|2024-10-14 12:07:50|330.52|328.82|330.52|328.82|330.52|328.82|330.49|328.79|7
1728922640000|2024-10-14 16:17:20|354.94|353.24|355|353.3|355.11|353.41|354.94|353.24|18
1728907680000|2024-10-14 12:08:00|330.51|328.81|330.5|328.8|330.52|328.82|330.41|328.71|20
1728922650000|2024-10-14 16:17:30|354.98|353.28|354.97|353.27|354.99|353.29|354.94|353.24|11
1728907690000|2024-10-14 12:08:10|330.48|328.78|330.39|328.69|330.48|328.78|330.39|328.69|14
1728922660000|2024-10-14 16:17:40|354.98|353.28|354.71|353.01|354.98|353.28|354.71|353.01|9
1728907700000|2024-10-14 12:08:20|330.4|328.7|330.4|328.7|330.4|328.7|330.39|328.69|7
1728922670000|2024-10-14 16:17:50|354.78|353.08|354.81|353.11|354.81|353.11|354.76|353.06|12
1728907710000|2024-10-14 12:08:30|330.41|328.71|330.4|328.7|330.41|328.71|330.4|328.7|6
1728922680000|2024-10-14 16:18:00|354.82|353.12|354.88|353.18|354.89|353.19|354.82|353.12|12
1728907720000|2024-10-14 12:08:40|330.41|328.71|330.32|328.62|330.41|328.71|330.32|328.62|5
1728922690000|2024-10-14 16:18:10|354.87|353.17|354.91|353.21|354.91|353.21|354.87|353.17|13
1728907730000|2024-10-14 12:08:50|330.31|328.61|330.36|328.66|330.36|328.66|330.31|328.61|10
1728922700000|2024-10-14 16:18:20|354.92|353.22|354.91|353.21|354.92|353.22|354.91|353.21|2
1728907740000|2024-10-14 12:09:00|330.33|328.63|330.44|328.74|330.44|328.74|330.33|328.63|5
1728922710000|2024-10-14 16:18:30|354.9|353.2|354.39|352.69|354.9|353.2|354.37|352.67|11
1728907750000|2024-10-14 12:09:10|330.45|328.75|330.42|328.72|330.47|328.77|330.42|328.72|9
1728922720000|2024-10-14 16:18:40|354.38|352.68|354.38|352.68|354.51|352.81|354.36|352.66|21
1728907760000|2024-10-14 12:09:20|330.43|328.73|330.43|328.73|330.44|328.74|330.42|328.72|11
1728922730000|2024-10-14 16:18:50|354.37|352.67|354.43|352.73|354.43|352.73|354.35|352.65|11
1728907770000|2024-10-14 12:09:30|330.45|328.75|330.38|328.68|330.45|328.75|330.37|328.67|8
1728922740000|2024-10-14 16:19:00|354.44|352.74|354.18|352.48|354.45|352.75|354.17|352.47|15
1728907780000|2024-10-14 12:09:40|330.39|328.69|330.39|328.69|330.41|328.71|330.39|328.69|6
1728922750000|2024-10-14 16:19:10|354.19|352.49|354.18|352.48|354.2|352.5|354.15|352.45|9
1728907790000|2024-10-14 12:09:50|330.43|328.73|330.43|328.73|330.47|328.77|330.43|328.73|8
1728922760000|2024-10-14 16:19:20|354.2|352.5|354.41|352.71|354.43|352.73|354.2|352.5|14
1728907800000|2024-10-14 12:10:00|330.44|328.74|330.44|328.74|330.45|328.75|330.43|328.73|6
1728922770000|2024-10-14 16:19:30|354.43|352.73|354.43|352.73|354.58|352.88|354.43|352.73|12
1728907810000|2024-10-14 12:10:10|330.45|328.75|330.41|328.71|330.45|328.75|330.4|328.7|9
1728922780000|2024-10-14 16:19:40|354.42|352.72|354.51|352.81|354.51|352.81|354.42|352.72|14
1728907820000|2024-10-14 12:10:20|330.42|328.72|330.41|328.71|330.42|328.72|330.41|328.71|6
1728922790000|2024-10-14 16:19:50|354.52|352.82|354.54|352.84|354.54|352.84|354.5|352.8|5
1728907830000|2024-10-14 12:10:30|330.4|328.7|330.41|328.71|330.42|328.72|330.34|328.64|11
1728922800000|2024-10-14 16:20:00|354.55|352.85|354.85|353.15|354.9|353.2|354.51|352.81|15
1728907840000|2024-10-14 12:10:40|330.39|328.69|330.43|328.73|330.45|328.75|330.38|328.68|20
1728922810000|2024-10-14 16:20:10|354.88|353.18|354.86|353.16|354.91|353.21|354.86|353.16|6
1728907850000|2024-10-14 12:10:50|330.42|328.72|330.59|328.89|330.61|328.91|330.42|328.72|10
1728922820000|2024-10-14 16:20:20|354.84|353.14|354.95|353.25|354.95|353.25|354.82|353.12|10
1728907860000|2024-10-14 12:11:00|330.63|328.93|330.68|328.98|330.7|329|330.59|328.89|21
1728922830000|2024-10-14 16:20:30|354.97|353.27|355.38|353.68|355.38|353.68|354.97|353.27|25
1728907870000|2024-10-14 12:11:10|330.69|328.99|330.62|328.92|330.69|328.99|330.59|328.89|19
1728922840000|2024-10-14 16:20:40|355.43|353.73|355.68|353.98|355.8|354.1|355.43|353.73|28
1728907880000|2024-10-14 12:11:20|330.61|328.91|330.8|329.1|330.8|329.1|330.59|328.89|16
1728922850000|2024-10-14 16:20:50|355.7|354|355.51|353.81|355.7|354|355.51|353.81|18
1728907890000|2024-10-14 12:11:30|330.78|329.08|330.73|329.03|330.78|329.08|330.72|329.02|13
1728922860000|2024-10-14 16:21:00|355.5|353.8|355.67|353.97|355.69|353.99|355.5|353.8|17
1728907900000|2024-10-14 12:11:40|330.72|329.02|330.71|329.01|330.73|329.03|330.7|329|6
1728922870000|2024-10-14 16:21:10|355.68|353.98|355.87|354.17|355.87|354.17|355.67|353.97|20
1728907910000|2024-10-14 12:11:50|330.72|329.02|330.6|328.9|330.72|329.02|330.59|328.89|17
1728922880000|2024-10-14 16:21:20|355.86|354.16|355.75|354.05|355.88|354.18|355.75|354.05|9
1728907920000|2024-10-14 12:12:00|330.61|328.91|330.66|328.96|330.66|328.96|330.61|328.91|9
1728922890000|2024-10-14 16:21:30|355.76|354.06|355.8|354.1|355.86|354.16|355.73|354.03|16
1728907930000|2024-10-14 12:12:10|330.73|329.03|330.74|329.04|330.75|329.05|330.73|329.03|4
1728922900000|2024-10-14 16:21:40|355.79|354.09|356.01|354.31|356.1|354.4|355.72|354.02|22
1728907940000|2024-10-14 12:12:20|330.66|328.96|330.72|329.02|330.72|329.02|330.62|328.92|10
1728922910000|2024-10-14 16:21:50|356|354.3|356.01|354.31|356.06|354.36|356|354.3|10
1728907950000|2024-10-14 12:12:30|330.73|329.03|330.63|328.93|330.73|329.03|330.62|328.92|7
1728922920000|2024-10-14 16:22:00|356.02|354.32|356.03|354.33|356.09|354.39|356.02|354.32|13
1728907960000|2024-10-14 12:12:40|330.64|328.94|330.62|328.92|330.64|328.94|330.6|328.9|5
1728922930000|2024-10-14 16:22:10|356.07|354.37|356.05|354.35|356.07|354.37|356.02|354.32|10
1728907970000|2024-10-14 12:12:50|330.63|328.93|330.86|329.16|330.95|329.25|330.63|328.93|19
1728922940000|2024-10-14 16:22:20|356.29|354.59|356.22|354.52|356.48|354.78|356.22|354.52|22
1728907980000|2024-10-14 12:13:00|330.87|329.17|330.83|329.13|330.89|329.19|330.82|329.12|11
1728922950000|2024-10-14 16:22:30|356.19|354.49|356.22|354.52|356.22|354.52|356.19|354.49|4
1728907990000|2024-10-14 12:13:10|330.82|329.12|330.76|329.06|330.84|329.14|330.69|328.99|11
1728922960000|2024-10-14 16:22:40|356.27|354.57|356.08|354.38|356.3|354.6|356.08|354.38|15
1728908000000|2024-10-14 12:13:20|330.73|329.03|330.87|329.17|330.89|329.19|330.72|329.02|19
1728922970000|2024-10-14 16:22:50|356.04|354.34|356.3|354.6|356.31|354.61|356.04|354.34|6
1728908010000|2024-10-14 12:13:30|330.86|329.16|330.93|329.23|331|329.3|330.86|329.16|12
1728922980000|2024-10-14 16:23:00|356.29|354.59|356.27|354.57|356.38|354.68|356.24|354.54|23
1728908020000|2024-10-14 12:13:40|330.87|329.17|330.86|329.16|330.9|329.2|330.84|329.14|8
1728922990000|2024-10-14 16:23:10|356.28|354.58|356.18|354.48|356.28|354.58|356.17|354.47|11
1728908030000|2024-10-14 12:13:50|330.85|329.15|330.85|329.15|330.85|329.15|330.83|329.13|6
1728923000000|2024-10-14 16:23:20|356.17|354.47|356.27|354.57|356.29|354.59|356.16|354.46|15
1728908040000|2024-10-14 12:14:00|330.84|329.14|330.65|328.95|330.84|329.14|330.59|328.89|13
1728923010000|2024-10-14 16:23:30|356.26|354.56|356.3|354.6|356.3|354.6|356.22|354.52|8
1728908050000|2024-10-14 12:14:10|330.66|328.96|330.69|328.99|330.71|329.01|330.66|328.96|6
1728923020000|2024-10-14 16:23:40|356.4|354.7|356.45|354.75|356.49|354.79|356.36|354.66|17
1728908060000|2024-10-14 12:14:20|330.68|328.98|330.61|328.91|330.68|328.98|330.6|328.9|4
1728923030000|2024-10-14 16:23:50|356.46|354.76|356.55|354.85|356.55|354.85|356.46|354.76|15
1728908070000|2024-10-14 12:14:30|330.63|328.93|330.72|329.02|330.73|329.03|330.62|328.92|9
1728923040000|2024-10-14 16:24:00|356.54|354.84|356.38|354.68|356.54|354.84|356.35|354.65|13
1728908090000|2024-10-14 12:14:50|330.71|329.01|330.68|328.98|330.71|329.01|330.68|328.98|2
1728923050000|2024-10-14 16:24:10|356.39|354.69|356.4|354.7|356.42|354.72|356.36|354.66|9
1728908100000|2024-10-14 12:15:00|330.64|328.94|330.53|328.83|330.68|328.98|330.53|328.83|9
1728923060000|2024-10-14 16:24:20|356.41|354.71|356.58|354.88|356.59|354.89|356.41|354.71|10
1728908110000|2024-10-14 12:15:10|330.51|328.81|330.55|328.85|330.56|328.86|330.51|328.81|7
1728923070000|2024-10-14 16:24:30|356.57|354.87|356.32|354.62|356.59|354.89|356.32|354.62|18
1728908120000|2024-10-14 12:15:20|330.54|328.84|330.52|328.82|330.54|328.84|330.48|328.78|10
1728923080000|2024-10-14 16:24:40|356.33|354.63|356.29|354.59|356.35|354.65|356.29|354.59|10
1728908130000|2024-10-14 12:15:30|330.51|328.81|330.43|328.73|330.51|328.81|330.42|328.72|6
1728923090000|2024-10-14 16:24:50|356.3|354.6|356.23|354.53|356.31|354.61|356.23|354.53|8
1728908140000|2024-10-14 12:15:40|330.41|328.71|330.3|328.6|330.41|328.71|330.3|328.6|7
1728923100000|2024-10-14 16:25:00|356.24|354.54|356.25|354.55|356.29|354.59|356.24|354.54|13
1728908150000|2024-10-14 12:15:50|330.33|328.63|330.33|328.63|330.33|328.63|330.33|328.63|1
1728923110000|2024-10-14 16:25:10|356.26|354.56|356|354.3|356.26|354.56|356|354.3|9
1728908160000|2024-10-14 12:16:00|330.3|328.6|330.25|328.55|330.3|328.6|330.25|328.55|6
1728923120000|2024-10-14 16:25:20|355.96|354.26|355.86|354.16|355.96|354.26|355.85|354.15|10
1728908170000|2024-10-14 12:16:10|330.23|328.53|330.13|328.43|330.23|328.53|330.1|328.4|10
1728923130000|2024-10-14 16:25:30|355.87|354.17|355.74|354.04|355.87|354.17|355.74|354.04|8
1728908180000|2024-10-14 12:16:20|330.14|328.44|330.06|328.36|330.15|328.45|330.04|328.34|10
1728923140000|2024-10-14 16:25:40|355.69|353.99|355.75|354.05|355.75|354.05|355.64|353.94|10
1728908190000|2024-10-14 12:16:30|330.11|328.41|330.06|328.36|330.11|328.41|330.06|328.36|6
1728923150000|2024-10-14 16:25:50|355.7|354|355.75|354.05|355.76|354.06|355.7|354|18
1728908200000|2024-10-14 12:16:40|330.05|328.35|329.97|328.27|330.06|328.36|329.9|328.2|13
1728923160000|2024-10-14 16:26:00|355.73|354.03|355.75|354.05|355.8|354.1|355.72|354.02|18
1728908210000|2024-10-14 12:16:50|329.98|328.28|329.94|328.24|330|328.3|329.94|328.24|10
1728923170000|2024-10-14 16:26:10|355.72|354.02|355.79|354.09|355.79|354.09|355.72|354.02|7
1728908220000|2024-10-14 12:17:00|329.95|328.25|329.96|328.26|329.98|328.28|329.95|328.25|6
1728923180000|2024-10-14 16:26:20|355.83|354.13|355.65|353.95|355.83|354.13|355.65|353.95|9
1728908230000|2024-10-14 12:17:10|330.03|328.33|330.05|328.35|330.14|328.44|330.02|328.32|12
1728923190000|2024-10-14 16:26:30|355.64|353.94|355.58|353.88|355.67|353.97|355.57|353.87|9
1728908240000|2024-10-14 12:17:20|330.06|328.36|330.1|328.4|330.1|328.4|330|328.3|12
1728923200000|2024-10-14 16:26:40|355.57|353.87|355.57|353.87|355.57|353.87|355.57|353.87|1
1728908250000|2024-10-14 12:17:30|330.06|328.36|329.94|328.24|330.06|328.36|329.92|328.22|10
1728923210000|2024-10-14 16:26:50|355.6|353.9|355.57|353.87|355.62|353.92|355.56|353.86|6
1728908260000|2024-10-14 12:17:40|329.9|328.2|329.94|328.24|329.94|328.24|329.88|328.18|9
1728923220000|2024-10-14 16:27:00|355.54|353.84|355.69|353.99|355.69|353.99|355.54|353.84|4
1728908290000|2024-10-14 12:18:10|329.95|328.25|329.97|328.27|329.97|328.27|329.95|328.25|3
1728923230000|2024-10-14 16:27:10|355.67|353.97|355.69|353.99|355.69|353.99|355.64|353.94|12
1728908300000|2024-10-14 12:18:20|329.98|328.28|330.3|328.6|330.31|328.61|329.98|328.28|12
1728923240000|2024-10-14 16:27:20|355.7|354|355.72|354.02|355.74|354.04|355.7|354|11
1728908310000|2024-10-14 12:18:30|330.32|328.62|330.34|328.64|330.39|328.69|330.32|328.62|6
1728923250000|2024-10-14 16:27:30|355.73|354.03|355.97|354.27|355.98|354.28|355.73|354.03|6
1728908320000|2024-10-14 12:18:40|330.31|328.61|330.19|328.49|330.31|328.61|330.19|328.49|10
1728923260000|2024-10-14 16:27:40|355.98|354.28|356.06|354.36|356.16|354.46|355.98|354.28|6
1728908330000|2024-10-14 12:18:50|330.2|328.5|330.21|328.51|330.22|328.52|330.2|328.5|4
1728923270000|2024-10-14 16:27:50|356.07|354.37|356.19|354.49|356.19|354.49|356.07|354.37|4
1728908340000|2024-10-14 12:19:00|330.17|328.47|330.21|328.51|330.21|328.51|330.16|328.46|6
1728923280000|2024-10-14 16:28:00|356.18|354.48|356.24|354.54|356.24|354.54|356.18|354.48|2
1728908350000|2024-10-14 12:19:10|330.22|328.52|330.29|328.59|330.3|328.6|330.22|328.52|6
1728923290000|2024-10-14 16:28:10|356.25|354.55|356.15|354.45|356.25|354.55|356.13|354.43|8
1728908360000|2024-10-14 12:19:20|330.26|328.56|330.26|328.56|330.26|328.56|330.26|328.56|1
1728923300000|2024-10-14 16:28:20|356.17|354.47|356.33|354.63|356.33|354.63|356.17|354.47|9
1728908370000|2024-10-14 12:19:30|330.28|328.58|330.26|328.56|330.28|328.58|330.23|328.53|19
1728923310000|2024-10-14 16:28:30|356.35|354.65|356.36|354.66|356.36|354.66|356.33|354.63|5
1728908390000|2024-10-14 12:19:50|330.27|328.57|330.27|328.57|330.27|328.57|330.27|328.57|1
1728923320000|2024-10-14 16:28:40|356.37|354.67|356.45|354.75|356.48|354.78|356.37|354.67|9
1728908400000|2024-10-14 12:20:00|330.28|328.58|330.47|328.77|330.48|328.78|330.28|328.58|8
1728923330000|2024-10-14 16:28:50|356.49|354.79|356.46|354.76|356.49|354.79|356.41|354.71|5
1728908420000|2024-10-14 12:20:20|330.49|328.79|330.48|328.78|330.51|328.81|330.47|328.77|9
1728923340000|2024-10-14 16:29:00|356.54|354.84|356.83|355.13|356.83|355.13|356.54|354.84|6
1728908430000|2024-10-14 12:20:30|330.49|328.79|330.49|328.79|330.49|328.79|330.49|328.79|1
1728923350000|2024-10-14 16:29:10|356.64|354.94|356.6|354.9|356.64|354.94|356.58|354.88|6
1728908450000|2024-10-14 12:20:50|330.48|328.78|330.44|328.74|330.48|328.78|330.44|328.74|6
1728923360000|2024-10-14 16:29:20|356.59|354.89|356.68|354.98|356.7|355|356.59|354.89|6
1728908460000|2024-10-14 12:21:00|330.43|328.73|330.41|328.71|330.43|328.73|330.39|328.69|4
1728923370000|2024-10-14 16:29:30|356.69|354.99|356.57|354.87|356.69|354.99|356.57|354.87|11
1728908470000|2024-10-14 12:21:10|330.4|328.7|330.36|328.66|330.4|328.7|330.36|328.66|5
1728923380000|2024-10-14 16:29:40|356.63|354.93|356.61|354.91|356.63|354.93|356.61|354.91|3
1728908480000|2024-10-14 12:21:20|330.32|328.62|330.25|328.55|330.32|328.62|330.25|328.55|5
1728923390000|2024-10-14 16:29:50|356.62|354.92|356.61|354.91|356.62|354.92|356.61|354.91|2
1728908490000|2024-10-14 12:21:30|330.26|328.56|330.12|328.42|330.26|328.56|330.12|328.42|9
1728923400000|2024-10-14 16:30:00|356.6|354.9|356.69|354.99|356.69|354.99|356.6|354.9|8
1728908500000|2024-10-14 12:21:40|330.11|328.41|330.12|328.42|330.12|328.42|330.11|328.41|2
1728923410000|2024-10-14 16:30:10|356.76|355.06|357.09|355.39|357.09|355.39|356.76|355.06|5
1728908510000|2024-10-14 12:21:50|330.11|328.41|330.04|328.34|330.11|328.41|330.04|328.34|6
1728923420000|2024-10-14 16:30:20|357.16|355.46|357.42|355.72|357.42|355.72|357.12|355.42|14
1728908520000|2024-10-14 12:22:00|330.06|328.36|330.13|328.43|330.13|328.43|330.05|328.35|9
1728923430000|2024-10-14 16:30:30|357.41|355.71|357.41|355.71|357.43|355.73|357.31|355.61|15
1728908540000|2024-10-14 12:22:20|330.12|328.42|330.12|328.42|330.13|328.43|330.12|328.42|3
1728923440000|2024-10-14 16:30:40|357.42|355.72|357.9|356.2|357.9|356.2|357.41|355.71|9
1728908550000|2024-10-14 12:22:30|330.13|328.43|330.14|328.44|330.14|328.44|330.1|328.4|5
1728923450000|2024-10-14 16:30:50|357.8|356.1|357.93|356.23|357.94|356.24|357.76|356.06|15
1728908570000|2024-10-14 12:22:50|330.08|328.38|330.08|328.38|330.08|328.38|330.08|328.38|1
1728923460000|2024-10-14 16:31:00|357.94|356.24|357.86|356.16|357.94|356.24|357.86|356.16|4
1728908580000|2024-10-14 12:23:00|330.04|328.34|330.03|328.33|330.04|328.34|330.03|328.33|2
1728923470000|2024-10-14 16:31:10|357.85|356.15|357.94|356.24|357.94|356.24|357.73|356.03|19
1728908590000|2024-10-14 12:23:10|330.04|328.34|330.07|328.37|330.11|328.41|330.04|328.34|10
1728923480000|2024-10-14 16:31:20|357.93|356.23|358.05|356.35|358.06|356.36|357.82|356.12|22
1728908610000|2024-10-14 12:23:30|330.08|328.38|330.1|328.4|330.11|328.41|330.08|328.38|9
1728923490000|2024-10-14 16:31:30|358.04|356.34|358.07|356.37|358.2|356.5|358.04|356.34|18
1728908620000|2024-10-14 12:23:40|330.09|328.39|330.09|328.39|330.1|328.4|330.09|328.39|3
1728923500000|2024-10-14 16:31:40|358.09|356.39|358.19|356.49|358.21|356.51|358.07|356.37|23
1728908640000|2024-10-14 12:24:00|330.04|328.34|330.07|328.37|330.07|328.37|330.04|328.34|2
1728923510000|2024-10-14 16:31:50|358.2|356.5|357.97|356.27|358.2|356.5|357.9|356.2|16
1728908660000|2024-10-14 12:24:20|330.04|328.34|330.06|328.36|330.07|328.37|330.04|328.34|4
1728923520000|2024-10-14 16:32:00|357.99|356.29|358.15|356.45|358.15|356.45|357.96|356.26|12
1728908670000|2024-10-14 12:24:30|330.03|328.33|329.83|328.13|330.03|328.33|329.83|328.13|4
1728923530000|2024-10-14 16:32:10|358.1|356.4|358.12|356.42|358.12|356.42|357.91|356.21|15
1728908680000|2024-10-14 12:24:40|329.85|328.15|329.75|328.05|329.85|328.15|329.73|328.03|4
1728923540000|2024-10-14 16:32:20|358.16|356.46|358.13|356.43|358.16|356.46|358.09|356.39|14
1728908690000|2024-10-14 12:24:50|329.74|328.04|329.71|328.01|329.74|328.04|329.71|328.01|3
1728923550000|2024-10-14 16:32:30|358.19|356.49|358.25|356.55|358.26|356.56|358.19|356.49|5
1728908700000|2024-10-14 12:25:00|329.72|328.02|329.72|328.02|329.72|328.02|329.7|328|6
1728923560000|2024-10-14 16:32:40|358.26|356.56|358.08|356.38|358.27|356.57|358.06|356.36|13
1728908710000|2024-10-14 12:25:10|329.7|328|329.58|327.88|329.71|328.01|329.58|327.88|6
1728923570000|2024-10-14 16:32:50|358.09|356.39|358.19|356.49|358.19|356.49|358.09|356.39|11
1728908720000|2024-10-14 12:25:20|329.59|327.89|329.58|327.88|329.59|327.89|329.58|327.88|4
1728923580000|2024-10-14 16:33:00|358.2|356.5|358.14|356.44|358.23|356.53|358.14|356.44|12
1728908730000|2024-10-14 12:25:30|329.59|327.89|329.59|327.89|329.59|327.89|329.59|327.89|1
1728923590000|2024-10-14 16:33:10|358.13|356.43|358.13|356.43|358.13|356.43|358.13|356.43|1
1728908740000|2024-10-14 12:25:40|329.6|327.9|329.59|327.89|329.6|327.9|329.59|327.89|2
1728923600000|2024-10-14 16:33:20|358.24|356.54|358.23|356.53|358.24|356.54|358.17|356.47|13
1728908750000|2024-10-14 12:25:50|329.58|327.88|329.6|327.9|329.6|327.9|329.58|327.88|3
1728923610000|2024-10-14 16:33:30|358.24|356.54|358.25|356.55|358.25|356.55|358.23|356.53|10
1728908760000|2024-10-14 12:26:00|329.61|327.91|329.61|327.91|329.66|327.96|329.59|327.89|9
1728923620000|2024-10-14 16:33:40|358.26|356.56|358.41|356.71|358.41|356.71|358.26|356.56|3
1728908770000|2024-10-14 12:26:10|329.62|327.92|329.63|327.93|329.63|327.93|329.62|327.92|2
1728923630000|2024-10-14 16:33:50|358.35|356.65|358.46|356.76|358.47|356.77|358.2|356.5|11
1728908780000|2024-10-14 12:26:20|329.6|327.9|329.59|327.89|329.61|327.91|329.59|327.89|3
1728923640000|2024-10-14 16:34:00|358.43|356.73|358.43|356.73|358.43|356.73|358.41|356.71|5
1728908790000|2024-10-14 12:26:30|329.6|327.9|329.63|327.93|329.63|327.93|329.6|327.9|4
1728923650000|2024-10-14 16:34:10|358.42|356.72|358.74|357.04|358.79|357.09|358.38|356.68|15
1728908800000|2024-10-14 12:26:40|329.64|327.94|329.62|327.92|329.65|327.95|329.62|327.92|3
1728923660000|2024-10-14 16:34:20|358.7|357|358.72|357.02|358.72|357.02|358.62|356.92|12
1728908810000|2024-10-14 12:26:50|329.59|327.89|329.6|327.9|329.6|327.9|329.59|327.89|4
1728923670000|2024-10-14 16:34:30|358.7|357|358.69|356.99|358.71|357.01|358.68|356.98|5
1728908820000|2024-10-14 12:27:00|329.59|327.89|329.63|327.93|329.63|327.93|329.59|327.89|5
1728923680000|2024-10-14 16:34:40|358.62|356.92|358.66|356.96|358.67|356.97|358.6|356.9|12
1728908830000|2024-10-14 12:27:10|329.64|327.94|329.61|327.91|329.66|327.96|329.59|327.89|6
1728923690000|2024-10-14 16:34:50|358.65|356.95|358.47|356.77|358.65|356.95|358.42|356.72|18
1728908840000|2024-10-14 12:27:20|329.62|327.92|329.64|327.94|329.65|327.95|329.61|327.91|9
1728908850000|2024-10-14 12:27:30|329.65|327.95|329.61|327.91|329.68|327.98|329.61|327.91|5
1728923700000|2024-10-14 16:35:00|358.48|356.78|358.29|356.59|358.5|356.8|358.29|356.59|15
1728908860000|2024-10-14 12:27:40|329.62|327.92|329.62|327.92|329.62|327.92|329.62|327.92|1
1728923710000|2024-10-14 16:35:10|358.28|356.58|357.71|356.01|358.28|356.58|357.71|356.01|14
1728908870000|2024-10-14 12:27:50|329.63|327.93|329.68|327.98|329.68|327.98|329.63|327.93|8
1728923720000|2024-10-14 16:35:20|357.62|355.92|357.42|355.72|357.63|355.93|357.4|355.7|14
1728908890000|2024-10-14 12:28:10|329.64|327.94|329.65|327.95|329.65|327.95|329.61|327.91|11
1728923730000|2024-10-14 16:35:30|357.43|355.73|357.49|355.79|357.5|355.8|357.35|355.65|18
1728908900000|2024-10-14 12:28:20|329.64|327.94|329.65|327.95|329.65|327.95|329.64|327.94|2
1728923740000|2024-10-14 16:35:40|357.48|355.78|357.51|355.81|357.51|355.81|357.48|355.78|2
1728908910000|2024-10-14 12:28:30|329.62|327.92|329.65|327.95|329.65|327.95|329.62|327.92|4
1728923750000|2024-10-14 16:35:50|357.52|355.82|357.52|355.82|357.52|355.82|357.52|355.82|1
1728908920000|2024-10-14 12:28:40|329.64|327.94|329.63|327.93|329.65|327.95|329.62|327.92|4
1728923760000|2024-10-14 16:36:00|357.53|355.83|357.64|355.94|357.73|356.03|357.53|355.83|5
1728908930000|2024-10-14 12:28:50|329.62|327.92|329.52|327.82|329.62|327.92|329.52|327.82|11
1728923770000|2024-10-14 16:36:10|357.65|355.95|357.73|356.03|357.74|356.04|357.65|355.95|6
1728908940000|2024-10-14 12:29:00|329.51|327.81|329.47|327.77|329.53|327.83|329.47|327.77|13
1728923780000|2024-10-14 16:36:20|357.74|356.04|357.85|356.15|357.85|356.15|357.74|356.04|9
1728908950000|2024-10-14 12:29:10|329.46|327.76|329.46|327.76|329.47|327.77|329.46|327.76|3
1728923790000|2024-10-14 16:36:30|357.84|356.14|357.7|356|357.84|356.14|357.69|355.99|7
1728908960000|2024-10-14 12:29:20|329.41|327.71|329.19|327.49|329.41|327.71|329.19|327.49|14
1728923800000|2024-10-14 16:36:40|357.71|356.01|357.53|355.83|357.71|356.01|357.53|355.83|5
1728908970000|2024-10-14 12:29:30|329.2|327.5|329.19|327.49|329.21|327.51|329.19|327.49|5
1728923810000|2024-10-14 16:36:50|357.54|355.84|357.55|355.85|357.55|355.85|357.54|355.84|4
1728908980000|2024-10-14 12:29:40|329.21|327.51|329.22|327.52|329.22|327.52|329.21|327.51|2
1728923820000|2024-10-14 16:37:00|357.5|355.8|357.52|355.82|357.54|355.84|357.5|355.8|5
1728908990000|2024-10-14 12:29:50|329.24|327.54|329.22|327.52|329.24|327.54|329.22|327.52|6
1728923830000|2024-10-14 16:37:10|357.53|355.83|357.53|355.83|357.53|355.83|357.53|355.83|1
1728909000000|2024-10-14 12:30:00|329.21|327.51|329.17|327.47|329.21|327.51|329.14|327.44|12
1728923840000|2024-10-14 16:37:20|357.68|355.98|357.53|355.83|357.68|355.98|357.53|355.83|7
1728909010000|2024-10-14 12:30:10|329.18|327.48|329.26|327.56|329.26|327.56|329.18|327.48|10
1728923850000|2024-10-14 16:37:30|357.54|355.84|357.43|355.73|357.55|355.85|357.43|355.73|8
1728909020000|2024-10-14 12:30:20|329.27|327.57|329.24|327.54|329.3|327.6|329.24|327.54|5
1728923860000|2024-10-14 16:37:40|357.44|355.74|357.44|355.74|357.44|355.74|357.43|355.73|5
1728909030000|2024-10-14 12:30:30|329.25|327.55|329.25|327.55|329.28|327.58|329.23|327.53|10
1728923870000|2024-10-14 16:37:50|357.42|355.72|357.42|355.72|357.42|355.72|357.42|355.72|1
1728909040000|2024-10-14 12:30:40|329.26|327.56|329.29|327.59|329.29|327.59|329.26|327.56|4
1728923880000|2024-10-14 16:38:00|357.36|355.66|357.24|355.54|357.36|355.66|357.21|355.51|8
1728909050000|2024-10-14 12:30:50|329.3|327.6|329.38|327.68|329.38|327.68|329.3|327.6|3
1728923910000|2024-10-14 16:38:30|357.23|355.53|357.22|355.52|357.23|355.53|357.22|355.52|2
1728909060000|2024-10-14 12:31:00|329.39|327.69|329.44|327.74|329.47|327.77|329.39|327.69|8
1728923920000|2024-10-14 16:38:40|357.16|355.46|357.18|355.48|357.21|355.51|357.15|355.45|10
1728909070000|2024-10-14 12:31:10|329.45|327.75|329.44|327.74|329.47|327.77|329.44|327.74|6
1728923930000|2024-10-14 16:38:50|357.19|355.49|357.17|355.47|357.19|355.49|357.17|355.47|3
1728909090000|2024-10-14 12:31:30|329.4|327.7|329.41|327.71|329.41|327.71|329.4|327.7|2
1728923940000|2024-10-14 16:39:00|357.18|355.48|357.18|355.48|357.18|355.48|357.16|355.46|9
1728909100000|2024-10-14 12:31:40|329.39|327.69|329.24|327.54|329.41|327.71|329.24|327.54|6
1728923950000|2024-10-14 16:39:10|357.17|355.47|357.18|355.48|357.27|355.57|357.05|355.35|16
1728909110000|2024-10-14 12:31:50|329.22|327.52|329.23|327.53|329.23|327.53|329.13|327.43|13
1728923960000|2024-10-14 16:39:20|357.19|355.49|357.6|355.9|357.69|355.99|357.18|355.48|6
1728909120000|2024-10-14 12:32:00|329.22|327.52|329.22|327.52|329.23|327.53|329.22|327.52|5
1728923970000|2024-10-14 16:39:30|357.64|355.94|357.5|355.8|357.65|355.95|357.5|355.8|17
1728909130000|2024-10-14 12:32:10|329.24|327.54|329.24|327.54|329.24|327.54|329.23|327.53|3
1728923980000|2024-10-14 16:39:40|357.49|355.79|357.37|355.67|357.49|355.79|357.37|355.67|8
1728909140000|2024-10-14 12:32:20|329.25|327.55|329.28|327.58|329.28|327.58|329.25|327.55|4
1728923990000|2024-10-14 16:39:50|357.3|355.6|357.18|355.48|357.3|355.6|357.17|355.47|7
1728909150000|2024-10-14 12:32:30|329.31|327.61|329.55|327.85|329.57|327.87|329.31|327.61|9
1728909160000|2024-10-14 12:32:40|329.57|327.87|329.63|327.93|329.65|327.95|329.56|327.86|10
1728924000000|2024-10-14 16:40:00|357.19|355.49|357.02|355.32|357.26|355.56|357.02|355.32|14
1728909170000|2024-10-14 12:32:50|329.64|327.94|329.77|328.07|329.77|328.07|329.62|327.92|14
1728924010000|2024-10-14 16:40:10|356.96|355.26|356.67|354.97|356.96|355.26|356.65|354.95|20
1728909180000|2024-10-14 12:33:00|329.79|328.09|329.77|328.07|329.79|328.09|329.77|328.07|6
1728924020000|2024-10-14 16:40:20|356.66|354.96|356.37|354.67|356.66|354.96|356.35|354.65|11
1728909190000|2024-10-14 12:33:10|329.76|328.06|329.86|328.16|329.86|328.16|329.76|328.06|11
1728924030000|2024-10-14 16:40:30|356.36|354.66|356.37|354.67|356.38|354.68|356.36|354.66|11
1728909200000|2024-10-14 12:33:20|329.9|328.2|329.96|328.26|329.97|328.27|329.88|328.18|13
1728924040000|2024-10-14 16:40:40|356.39|354.69|356.34|354.64|356.42|354.72|356.31|354.61|14
1728909210000|2024-10-14 12:33:30|329.95|328.25|329.94|328.24|329.95|328.25|329.93|328.23|7
1728924050000|2024-10-14 16:40:50|356.33|354.63|356.12|354.42|356.33|354.63|356.11|354.41|7
1728909220000|2024-10-14 12:33:40|329.95|328.25|329.95|328.25|329.97|328.27|329.94|328.24|12
1728924060000|2024-10-14 16:41:00|356.11|354.41|356.2|354.5|356.22|354.52|355.99|354.29|14
1728909230000|2024-10-14 12:33:50|329.94|328.24|329.93|328.23|329.95|328.25|329.93|328.23|4
1728924070000|2024-10-14 16:41:10|356.16|354.46|356.07|354.37|356.16|354.46|356.06|354.36|7
1728909240000|2024-10-14 12:34:00|329.95|328.25|329.96|328.26|329.97|328.27|329.95|328.25|6
1728924080000|2024-10-14 16:41:20|356.13|354.43|356.55|354.85|356.56|354.86|356.13|354.43|9
1728909250000|2024-10-14 12:34:10|329.98|328.28|329.93|328.23|329.98|328.28|329.93|328.23|5
1728924090000|2024-10-14 16:41:30|356.61|354.91|356.63|354.93|356.63|354.93|356.61|354.91|9
1728909280000|2024-10-14 12:34:40|329.94|328.24|330.1|328.4|330.1|328.4|329.93|328.23|6
1728924100000|2024-10-14 16:41:40|356.67|354.97|356.66|354.96|356.68|354.98|356.59|354.89|12
1728909290000|2024-10-14 12:34:50|330.11|328.41|330.16|328.46|330.17|328.47|330.09|328.39|16
1728924110000|2024-10-14 16:41:50|356.63|354.93|356.65|354.95|356.65|354.95|356.63|354.93|2
1728924120000|2024-10-14 16:42:00|356.62|354.92|356.41|354.71|356.62|354.92|356.41|354.71|8
1728909310000|2024-10-14 12:35:10|330.18|328.48|330.16|328.46|330.18|328.48|330.16|328.46|5
1728924130000|2024-10-14 16:42:10|356.38|354.68|356.11|354.41|356.38|354.68|356.11|354.41|11
1728909320000|2024-10-14 12:35:20|330.19|328.49|330.32|328.62|330.32|328.62|330.19|328.49|19
1728924140000|2024-10-14 16:42:20|356.07|354.37|355.99|354.29|356.07|354.37|355.99|354.29|3
1728909330000|2024-10-14 12:35:30|330.34|328.64|330.31|328.61|330.35|328.65|330.31|328.61|15
1728924150000|2024-10-14 16:42:30|356|354.3|355.82|354.12|356|354.3|355.79|354.09|8
1728909340000|2024-10-14 12:35:40|330.33|328.63|330.34|328.64|330.34|328.64|330.3|328.6|11
1728924160000|2024-10-14 16:42:40|355.8|354.1|355.82|354.12|355.83|354.13|355.8|354.1|15
1728909350000|2024-10-14 12:35:50|330.33|328.63|330.3|328.6|330.33|328.63|330.3|328.6|5
1728924170000|2024-10-14 16:42:50|355.8|354.1|356.11|354.41|356.11|354.41|355.8|354.1|12
1728909360000|2024-10-14 12:36:00|330.29|328.59|330.31|328.61|330.31|328.61|330.29|328.59|2
1728924180000|2024-10-14 16:43:00|356.32|354.62|356.34|354.64|356.36|354.66|356.3|354.6|8
1728909370000|2024-10-14 12:36:10|330.32|328.62|330.41|328.71|330.41|328.71|330.32|328.62|8
1728924190000|2024-10-14 16:43:10|356.33|354.63|356.32|354.62|356.34|354.64|356.32|354.62|6
1728909380000|2024-10-14 12:36:20|330.37|328.67|330.4|328.7|330.4|328.7|330.36|328.66|7
1728924200000|2024-10-14 16:43:20|356.29|354.59|356.24|354.54|356.29|354.59|356.24|354.54|4
1728909390000|2024-10-14 12:36:30|330.42|328.72|330.41|328.71|330.42|328.72|330.37|328.67|9
1728924210000|2024-10-14 16:43:30|356.3|354.6|356.52|354.82|356.67|354.97|356.3|354.6|17
1728909400000|2024-10-14 12:36:40|330.42|328.72|330.39|328.69|330.43|328.73|330.37|328.67|10
1728924220000|2024-10-14 16:43:40|356.53|354.83|356.54|354.84|356.54|354.84|356.52|354.82|4
1728909410000|2024-10-14 12:36:50|330.38|328.68|330.44|328.74|330.44|328.74|330.36|328.66|13
1728924230000|2024-10-14 16:43:50|356.61|354.91|356.66|354.96|356.67|354.97|356.61|354.91|13
1728909420000|2024-10-14 12:37:00|330.45|328.75|330.42|328.72|330.45|328.75|330.39|328.69|14
1728924240000|2024-10-14 16:44:00|356.67|354.97|356.58|354.88|356.67|354.97|356.53|354.83|7
1728909430000|2024-10-14 12:37:10|330.39|328.69|330.36|328.66|330.39|328.69|330.36|328.66|4
1728924250000|2024-10-14 16:44:10|356.55|354.85|356.53|354.83|356.55|354.85|356.49|354.79|8
1728909440000|2024-10-14 12:37:20|330.39|328.69|330.51|328.81|330.54|328.84|330.39|328.69|10
1728924260000|2024-10-14 16:44:20|356.48|354.78|356.74|355.04|356.78|355.08|356.48|354.78|10
1728909450000|2024-10-14 12:37:30|330.5|328.8|330.5|328.8|330.5|328.8|330.5|328.8|1
1728924270000|2024-10-14 16:44:30|356.75|355.05|356.78|355.08|356.78|355.08|356.73|355.03|6
1728909480000|2024-10-14 12:38:00|330.52|328.82|330.51|328.81|330.53|328.83|330.51|328.81|6
1728924280000|2024-10-14 16:44:40|356.79|355.09|356.76|355.06|356.79|355.09|356.76|355.06|5
1728909490000|2024-10-14 12:38:10|330.52|328.82|330.51|328.81|330.53|328.83|330.51|328.81|4
1728924290000|2024-10-14 16:44:50|356.77|355.07|356.76|355.06|356.79|355.09|356.76|355.06|11
1728909500000|2024-10-14 12:38:20|330.52|328.82|330.56|328.86|330.58|328.88|330.51|328.81|12
1728909510000|2024-10-14 12:38:30|330.58|328.88|330.6|328.9|330.6|328.9|330.56|328.86|9
1728924300000|2024-10-14 16:45:00|356.75|355.05|356.77|355.07|356.77|355.07|356.75|355.05|5
1728909520000|2024-10-14 12:38:40|330.58|328.88|330.53|328.83|330.59|328.89|330.53|328.83|4
1728924310000|2024-10-14 16:45:10|356.76|355.06|356.56|354.86|356.76|355.06|356.56|354.86|9
1728909530000|2024-10-14 12:38:50|330.54|328.84|330.53|328.83|330.54|328.84|330.53|328.83|2
1728924320000|2024-10-14 16:45:20|356.68|354.98|356.62|354.92|356.68|354.98|356.6|354.9|5
1728909540000|2024-10-14 12:39:00|330.54|328.84|330.54|328.84|330.54|328.84|330.54|328.84|1
1728924330000|2024-10-14 16:45:30|356.6|354.9|356.54|354.84|356.61|354.91|356.54|354.84|5
1728909550000|2024-10-14 12:39:10|330.53|328.83|330.5|328.8|330.53|328.83|330.5|328.8|3
1728924340000|2024-10-14 16:45:40|356.55|354.85|356.55|354.85|356.57|354.87|356.55|354.85|4
1728924350000|2024-10-14 16:45:50|356.53|354.83|356.36|354.66|356.53|354.83|356.36|354.66|9
1728909610000|2024-10-14 12:40:10|330.49|328.79|330.11|328.41|330.49|328.79|330.08|328.38|14
1728924370000|2024-10-14 16:46:10|356.25|354.55|356.38|354.68|356.39|354.69|356.25|354.55|18
1728909620000|2024-10-14 12:40:20|330.12|328.42|330.08|328.38|330.18|328.48|330.08|328.38|10
1728924380000|2024-10-14 16:46:20|356.39|354.69|356.44|354.74|356.44|354.74|356.39|354.69|2
1728909630000|2024-10-14 12:40:30|330.09|328.39|330.09|328.39|330.11|328.41|330.09|328.39|3
1728924390000|2024-10-14 16:46:30|356.43|354.73|356.43|354.73|356.43|354.73|356.43|354.73|1
1728909640000|2024-10-14 12:40:40|330.11|328.41|329.97|328.27|330.14|328.44|329.97|328.27|10
1728924410000|2024-10-14 16:46:50|356.44|354.74|356.34|354.64|356.45|354.75|356.31|354.61|7
1728909650000|2024-10-14 12:40:50|329.99|328.29|330.02|328.32|330.03|328.33|329.98|328.28|8
1728924420000|2024-10-14 16:47:00|356.35|354.65|356.42|354.72|356.46|354.76|356.34|354.64|11
1728909660000|2024-10-14 12:41:00|330.03|328.33|330.02|328.32|330.04|328.34|330.01|328.31|11
1728924430000|2024-10-14 16:47:10|356.41|354.71|356.34|354.64|356.41|354.71|356.33|354.63|7
1728909680000|2024-10-14 12:41:20|330.01|328.31|330.02|328.32|330.02|328.32|330|328.3|3
1728924440000|2024-10-14 16:47:20|356.33|354.63|356.22|354.52|356.33|354.63|356.22|354.52|3
1728909740000|2024-10-14 12:42:20|330.13|328.43|330.19|328.49|330.19|328.49|330.13|328.43|2
1728924450000|2024-10-14 16:47:30|356.23|354.53|356.21|354.51|356.23|354.53|356.16|354.46|12
1728909750000|2024-10-14 12:42:30|330.18|328.48|330.2|328.5|330.21|328.51|330.18|328.48|4
1728924460000|2024-10-14 16:47:40|356.2|354.5|356.23|354.53|356.24|354.54|356.2|354.5|13
1728909760000|2024-10-14 12:42:40|330.24|328.54|330.4|328.7|330.4|328.7|330.24|328.54|8
1728924470000|2024-10-14 16:47:50|356.24|354.54|356.22|354.52|356.24|354.54|356.2|354.5|9
1728909830000|2024-10-14 12:43:50|330.43|328.73|330.44|328.74|330.45|328.75|330.4|328.7|7
1728924480000|2024-10-14 16:48:00|356.23|354.53|356.13|354.43|356.23|354.53|356.09|354.39|14
1728909840000|2024-10-14 12:44:00|330.45|328.75|330.46|328.76|330.47|328.77|330.45|328.75|4
1728924490000|2024-10-14 16:48:10|356.12|354.42|356.15|354.45|356.19|354.49|356.12|354.42|12
1728909860000|2024-10-14 12:44:20|330.43|328.73|330.25|328.55|330.43|328.73|330.25|328.55|3
1728924500000|2024-10-14 16:48:20|356.16|354.46|356.23|354.53|356.23|354.53|356.09|354.39|15
1728909920000|2024-10-14 12:45:20|330.27|328.57|330.25|328.55|330.27|328.57|330.25|328.55|2
1728924510000|2024-10-14 16:48:30|356.26|354.56|356.17|354.47|356.26|354.56|356.16|354.46|7
1728909950000|2024-10-14 12:45:50|330.24|328.54|330.21|328.51|330.24|328.54|330.21|328.51|4
1728924520000|2024-10-14 16:48:40|356.18|354.48|356.18|354.48|356.2|354.5|356.17|354.47|8
1728909960000|2024-10-14 12:46:00|330.2|328.5|330.17|328.47|330.2|328.5|330.17|328.47|4
1728924530000|2024-10-14 16:48:50|356.19|354.49|356.41|354.71|356.41|354.71|356.19|354.49|10
1728909970000|2024-10-14 12:46:10|330.16|328.46|330.16|328.46|330.16|328.46|330.16|328.46|1
1728924540000|2024-10-14 16:49:00|356.43|354.73|356.43|354.73|356.43|354.73|356.43|354.73|1
1728909980000|2024-10-14 12:46:20|330.18|328.48|330.18|328.48|330.18|328.48|330.18|328.48|1
1728924570000|2024-10-14 16:49:30|356.44|354.74|356.53|354.83|356.56|354.86|356.44|354.74|4
1728909990000|2024-10-14 12:46:30|330.2|328.5|330.25|328.55|330.25|328.55|330.2|328.5|2
1728924580000|2024-10-14 16:49:40|356.54|354.84|356.54|354.84|356.55|354.85|356.53|354.83|6
1728910080000|2024-10-14 12:48:00|330.24|328.54|330.24|328.54|330.24|328.54|330.23|328.53|3
1728924590000|2024-10-14 16:49:50|356.55|354.85|356.56|354.86|356.56|354.86|356.53|354.83|11
1728910090000|2024-10-14 12:48:10|330.25|328.55|330.25|328.55|330.25|328.55|330.25|328.55|1
1728910170000|2024-10-14 12:49:30|330.29|328.59|330.27|328.57|330.3|328.6|330.27|328.57|9
1728924600000|2024-10-14 16:50:00|356.57|354.87|356.65|354.95|356.67|354.97|356.57|354.87|6
1728910180000|2024-10-14 12:49:40|330.26|328.56|330.25|328.55|330.26|328.56|330.25|328.55|2
1728924610000|2024-10-14 16:50:10|356.7|355|356.72|355.02|356.78|355.08|356.7|355|10
1728910190000|2024-10-14 12:49:50|330.24|328.54|330.24|328.54|330.24|328.54|330.24|328.54|1
1728924620000|2024-10-14 16:50:20|356.69|354.99|356.58|354.88|356.7|355|356.58|354.88|10
1728910200000|2024-10-14 12:50:00|330.25|328.55|330.25|328.55|330.25|328.55|330.25|328.55|1
1728924630000|2024-10-14 16:50:30|356.57|354.87|356.76|355.06|356.76|355.06|356.53|354.83|11
1728910260000|2024-10-14 12:51:00|330.24|328.54|330.25|328.55|330.25|328.55|330.23|328.53|4
1728924640000|2024-10-14 16:50:40|356.81|355.11|356.87|355.17|356.88|355.18|356.81|355.11|4
1728910270000|2024-10-14 12:51:10|330.24|328.54|330.16|328.46|330.24|328.54|330.1|328.4|6
1728924650000|2024-10-14 16:50:50|356.88|355.18|356.92|355.22|356.92|355.22|356.87|355.17|15
1728910280000|2024-10-14 12:51:20|330.19|328.49|330.21|328.51|330.24|328.54|330.19|328.49|11
1728924660000|2024-10-14 16:51:00|356.93|355.23|356.92|355.22|356.96|355.26|356.92|355.22|7
1728910290000|2024-10-14 12:51:30|330.2|328.5|330.2|328.5|330.21|328.51|330.2|328.5|3
1728924670000|2024-10-14 16:51:10|356.91|355.21|356.76|355.06|356.91|355.21|356.63|354.93|14
1728910300000|2024-10-14 12:51:40|330.22|328.52|330.21|328.51|330.22|328.52|330.2|328.5|4
1728924680000|2024-10-14 16:51:20|356.78|355.08|357.04|355.34|357.07|355.37|356.78|355.08|7
1728910310000|2024-10-14 12:51:50|330.26|328.56|330.19|328.49|330.28|328.58|330.17|328.47|12
1728924690000|2024-10-14 16:51:30|357.07|355.37|357.15|355.45|357.15|355.45|357.07|355.37|5
1728910320000|2024-10-14 12:52:00|330.21|328.51|330.2|328.5|330.21|328.51|330.17|328.47|4
1728924700000|2024-10-14 16:51:40|357.16|355.46|357.21|355.51|357.21|355.51|357.16|355.46|10
1728910330000|2024-10-14 12:52:10|330.17|328.47|330.17|328.47|330.18|328.48|330.15|328.45|8
1728924710000|2024-10-14 16:51:50|357.19|355.49|357.18|355.48|357.21|355.51|357.17|355.47|11
1728910340000|2024-10-14 12:52:20|330.19|328.49|330.08|328.38|330.19|328.49|330.08|328.38|9
1728924720000|2024-10-14 16:52:00|357.22|355.52|357.03|355.33|357.24|355.54|357.03|355.33|11
1728910350000|2024-10-14 12:52:30|330.07|328.37|329.97|328.27|330.07|328.37|329.97|328.27|13
1728924730000|2024-10-14 16:52:10|357.04|355.34|357.25|355.55|357.25|355.55|357.04|355.34|17
1728910360000|2024-10-14 12:52:40|329.96|328.26|329.93|328.23|329.97|328.27|329.91|328.21|13
1728924750000|2024-10-14 16:52:30|357.26|355.56|357.28|355.58|357.28|355.58|357.26|355.56|3
1728910370000|2024-10-14 12:52:50|329.94|328.24|330.99|329.29|331.12|329.42|329.94|328.24|19
1728924760000|2024-10-14 16:52:40|357.29|355.59|356.8|355.1|357.29|355.59|356.8|355.1|13
1728910380000|2024-10-14 12:53:00|331.01|329.31|330.84|329.14|331.09|329.39|330.84|329.14|19
1728924770000|2024-10-14 16:52:50|356.82|355.12|356.72|355.02|356.82|355.12|356.7|355|10
1728910390000|2024-10-14 12:53:10|330.85|329.15|331.79|330.09|331.79|330.09|330.79|329.09|14
1728924780000|2024-10-14 16:53:00|356.7|355|356.82|355.12|356.83|355.13|356.7|355|8
1728910400000|2024-10-14 12:53:20|331.84|330.14|333.8|332.1|333.9|332.2|331.84|330.14|20
1728924790000|2024-10-14 16:53:10|356.83|355.13|356.83|355.13|356.83|355.13|356.83|355.13|1
1728910410000|2024-10-14 12:53:30|333.81|332.11|333.37|331.67|333.82|332.12|333.37|331.67|20
1728924800000|2024-10-14 16:53:20|356.84|355.14|356.89|355.19|356.92|355.22|356.84|355.14|4
1728910420000|2024-10-14 12:53:40|333.26|331.56|333.12|331.42|333.26|331.56|333.07|331.37|13
1728924810000|2024-10-14 16:53:30|356.9|355.2|356.89|355.19|356.93|355.23|356.89|355.19|7
1728910430000|2024-10-14 12:53:50|333.1|331.4|335.24|333.54|335.24|333.54|333.05|331.35|9
1728924820000|2024-10-14 16:53:40|356.96|355.26|356.92|355.22|357.03|355.33|356.92|355.22|9
1728910440000|2024-10-14 12:54:00|335.3|333.6|335.99|334.29|336.06|334.36|335.3|333.6|29
1728924830000|2024-10-14 16:53:50|356.93|355.23|357.05|355.35|357.08|355.38|356.93|355.23|13
1728910450000|2024-10-14 12:54:10|335.86|334.16|335.59|333.89|335.95|334.25|335.54|333.84|30
1728924840000|2024-10-14 16:54:00|357.06|355.36|356.98|355.28|357.11|355.41|356.98|355.28|14
1728910460000|2024-10-14 12:54:20|335.52|333.82|335.41|333.71|335.52|333.82|335.4|333.7|5
1728924850000|2024-10-14 16:54:10|356.95|355.25|356.91|355.21|356.95|355.25|356.91|355.21|5
1728910470000|2024-10-14 12:54:30|335.37|333.67|334.87|333.17|335.37|333.67|334.87|333.17|24
1728924860000|2024-10-14 16:54:20|356.88|355.18|356.96|355.26|356.96|355.26|356.88|355.18|7
1728910480000|2024-10-14 12:54:40|334.85|333.15|335.16|333.46|335.16|333.46|334.85|333.15|15
1728924870000|2024-10-14 16:54:30|356.99|355.29|357.04|355.34|357.04|355.34|356.99|355.29|6
1728910490000|2024-10-14 12:54:50|335.03|333.33|335.58|333.88|335.63|333.93|335.02|333.32|20
1728924880000|2024-10-14 16:54:40|356.98|355.28|357|355.3|357|355.3|356.98|355.28|7
1728910500000|2024-10-14 12:55:00|335.54|333.84|335.5|333.8|335.64|333.94|335.44|333.74|20
1728924890000|2024-10-14 16:54:50|357.01|355.31|357.01|355.31|357.01|355.31|357.01|355.31|1
1728910510000|2024-10-14 12:55:10|335.52|333.82|335.52|333.82|335.52|333.82|335.46|333.76|5
1728924900000|2024-10-14 16:55:00|357.02|355.32|356.89|355.19|357.02|355.32|356.89|355.19|7
1728910520000|2024-10-14 12:55:20|335.54|333.84|335.5|333.8|335.54|333.84|335.47|333.77|5
1728924910000|2024-10-14 16:55:10|356.88|355.18|356.76|355.06|356.88|355.18|356.74|355.04|7
1728910530000|2024-10-14 12:55:30|335.51|333.81|335.38|333.68|335.51|333.81|335.36|333.66|13
1728924920000|2024-10-14 16:55:20|356.74|355.04|356.75|355.05|356.75|355.05|356.74|355.04|2
1728910540000|2024-10-14 12:55:40|335.39|333.69|335.44|333.74|335.45|333.75|335.39|333.69|6
1728924930000|2024-10-14 16:55:30|356.74|355.04|356.74|355.04|356.75|355.05|356.74|355.04|3
1728910550000|2024-10-14 12:55:50|335.45|333.75|335.38|333.68|335.45|333.75|335.38|333.68|3
1728924940000|2024-10-14 16:55:40|356.75|355.05|356.77|355.07|356.77|355.07|356.75|355.05|3
1728910560000|2024-10-14 12:56:00|335.39|333.69|335.27|333.57|335.42|333.72|335.27|333.57|8
1728924950000|2024-10-14 16:55:50|356.75|355.05|356.74|355.04|356.76|355.06|356.74|355.04|3
1728910570000|2024-10-14 12:56:10|335.2|333.5|335.1|333.4|335.2|333.5|335.08|333.38|13
1728924960000|2024-10-14 16:56:00|356.75|355.05|356.88|355.18|356.9|355.2|356.75|355.05|6
1728910580000|2024-10-14 12:56:20|335.11|333.41|335.23|333.53|335.34|333.64|335.11|333.41|10
1728924980000|2024-10-14 16:56:20|356.89|355.19|356.89|355.19|356.93|355.23|356.89|355.19|6
1728910590000|2024-10-14 12:56:30|335.26|333.56|335.13|333.43|335.26|333.56|335.13|333.43|7
1728924990000|2024-10-14 16:56:30|356.9|355.2|356.91|355.21|356.95|355.25|356.9|355.2|8
1728910600000|2024-10-14 12:56:40|335.14|333.44|335.15|333.45|335.15|333.45|335.14|333.44|2
1728925000000|2024-10-14 16:56:40|356.92|355.22|356.94|355.24|356.94|355.24|356.92|355.22|3
1728910620000|2024-10-14 12:57:00|335.12|333.42|334.79|333.09|335.12|333.42|334.79|333.09|15
1728925010000|2024-10-14 16:56:50|356.95|355.25|357.08|355.38|357.08|355.38|356.95|355.25|11
1728910630000|2024-10-14 12:57:10|334.76|333.06|334.76|333.06|334.76|333.06|334.76|333.06|1
1728925020000|2024-10-14 16:57:00|357.09|355.39|357.11|355.41|357.17|355.47|357.03|355.33|13
1728910640000|2024-10-14 12:57:20|334.75|333.05|334.7|333|334.75|333.05|334.7|333|6
1728925030000|2024-10-14 16:57:10|357.12|355.42|357.21|355.51|357.21|355.51|357.09|355.39|12
1728910650000|2024-10-14 12:57:30|334.69|332.99|334.69|332.99|334.69|332.99|334.69|332.99|1
1728925040000|2024-10-14 16:57:20|357.17|355.47|357.17|355.47|357.23|355.53|357.17|355.47|9
1728910660000|2024-10-14 12:57:40|334.7|333|335.88|334.18|335.9|334.2|334.7|333|15
1728925050000|2024-10-14 16:57:30|357.18|355.48|357.17|355.47|357.19|355.49|357.16|355.46|4
1728910670000|2024-10-14 12:57:50|335.85|334.15|335.96|334.26|335.96|334.26|335.83|334.13|6
1728925060000|2024-10-14 16:57:40|357.16|355.46|357.17|355.47|357.2|355.5|357.16|355.46|11
1728910680000|2024-10-14 12:58:00|335.98|334.28|336.04|334.34|336.04|334.34|335.98|334.28|2
1728925070000|2024-10-14 16:57:50|357.18|355.48|357.21|355.51|357.21|355.51|357.16|355.46|9
1728910690000|2024-10-14 12:58:10|335.93|334.23|335.6|333.9|335.93|334.23|335.58|333.88|13
1728925080000|2024-10-14 16:58:00|357.16|355.46|357.16|355.46|357.16|355.46|357.16|355.46|1
1728910700000|2024-10-14 12:58:20|335.59|333.89|335.48|333.78|336.11|334.41|335.18|333.48|23
1728925090000|2024-10-14 16:58:10|357.17|355.47|357|355.3|357.2|355.5|356.95|355.25|9
1728910710000|2024-10-14 12:58:30|335.51|333.81|335.6|333.9|335.6|333.9|335.5|333.8|10
1728925100000|2024-10-14 16:58:20|357.01|355.31|357.02|355.32|357.03|355.33|357|355.3|8
1728910720000|2024-10-14 12:58:40|335.46|333.76|334.97|333.27|335.46|333.76|334.97|333.27|10
1728925110000|2024-10-14 16:58:30|357|355.3|356.95|355.25|357|355.3|356.95|355.25|3
1728910730000|2024-10-14 12:58:50|334.95|333.25|334.86|333.16|334.95|333.25|334.82|333.12|7
1728925120000|2024-10-14 16:58:40|356.96|355.26|356.99|355.29|356.99|355.29|356.96|355.26|4
1728910740000|2024-10-14 12:59:00|334.81|333.11|334.64|332.94|334.81|333.11|334.61|332.91|11
1728925130000|2024-10-14 16:58:50|357|355.3|357.08|355.38|357.08|355.38|357|355.3|11
1728910750000|2024-10-14 12:59:10|334.61|332.91|334.48|332.78|334.61|332.91|334.43|332.73|15
1728925140000|2024-10-14 16:59:00|357.09|355.39|357.09|355.39|357.18|355.48|357.04|355.34|13
1728910760000|2024-10-14 12:59:20|334.49|332.79|334.31|332.61|334.49|332.79|334.31|332.61|4
1728925150000|2024-10-14 16:59:10|357.1|355.4|357.07|355.37|357.12|355.42|357.07|355.37|4
1728910770000|2024-10-14 12:59:30|334.29|332.59|335.79|334.09|335.91|334.21|334.29|332.59|18
1728925160000|2024-10-14 16:59:20|357.08|355.38|357.06|355.36|357.09|355.39|357.06|355.36|5
1728910780000|2024-10-14 12:59:40|335.78|334.08|335.78|334.08|335.78|334.08|335.7|334|7
1728925170000|2024-10-14 16:59:30|357.07|355.37|357.03|355.33|357.08|355.38|357.02|355.32|6
1728910790000|2024-10-14 12:59:50|335.91|334.21|335.85|334.15|335.93|334.23|335.82|334.12|14
1728925180000|2024-10-14 16:59:40|357.04|355.34|357.06|355.36|357.06|355.36|357.02|355.32|6
1728925190000|2024-10-14 16:59:50|357.05|355.35|357.02|355.32|357.07|355.37|357.02|355.32|5
1728910800000|2024-10-14 13:00:00|335.89|334.19|335.83|334.13|335.89|334.19|335.82|334.12|7
1728910810000|2024-10-14 13:00:10|335.85|334.15|335.95|334.25|335.99|334.29|335.84|334.14|13
1728925200000|2024-10-14 17:00:00|357.03|355.33|357.05|355.35|357.06|355.36|357.03|355.33|9
1728910820000|2024-10-14 13:00:20|335.96|334.26|336.01|334.31|336.01|334.31|335.96|334.26|8
1728925210000|2024-10-14 17:00:10|357.02|355.32|357.02|355.32|357.06|355.36|357.02|355.32|9
1728910830000|2024-10-14 13:00:30|336.02|334.32|336.03|334.33|336.03|334.33|336.02|334.32|2
1728925220000|2024-10-14 17:00:20|357.03|355.33|357.07|355.37|357.07|355.37|357.03|355.33|5
1728910840000|2024-10-14 13:00:40|336.05|334.35|336.05|334.35|336.07|334.37|336.03|334.33|8
1728925230000|2024-10-14 17:00:30|357.08|355.38|357.33|355.63|357.44|355.74|357.08|355.38|13
1728910850000|2024-10-14 13:00:50|336.06|334.36|336.08|334.38|336.08|334.38|336.03|334.33|4
1728925240000|2024-10-14 17:00:40|357.34|355.64|357.36|355.66|357.36|355.66|357.32|355.62|14
1728910870000|2024-10-14 13:01:10|336.02|334.32|335.76|334.06|336.02|334.32|335.75|334.05|8
1728925250000|2024-10-14 17:00:50|357.33|355.63|357.34|355.64|357.34|355.64|357.33|355.63|8
1728910880000|2024-10-14 13:01:20|335.68|333.98|335.62|333.92|335.68|333.98|335.62|333.92|2
1728925260000|2024-10-14 17:01:00|357.35|355.65|357.34|355.64|357.35|355.65|357.33|355.63|5
1728910890000|2024-10-14 13:01:30|335.64|333.94|335.66|333.96|335.66|333.96|335.64|333.94|2
1728925270000|2024-10-14 17:01:10|357.33|355.63|356.97|355.27|357.33|355.63|356.97|355.27|12
1728910900000|2024-10-14 13:01:40|335.61|333.91|335.42|333.72|335.63|333.93|335.37|333.67|17
1728925280000|2024-10-14 17:01:20|356.98|355.28|357.02|355.32|357.02|355.32|356.98|355.28|11
1728910910000|2024-10-14 13:01:50|335.39|333.69|335.46|333.76|335.52|333.82|335.39|333.69|15
1728925290000|2024-10-14 17:01:30|356.94|355.24|356.66|354.96|356.94|355.24|356.65|354.95|13
1728910920000|2024-10-14 13:02:00|335.4|333.7|335.26|333.56|335.4|333.7|335.25|333.55|9
1728925300000|2024-10-14 17:01:40|356.67|354.97|356.48|354.78|356.67|354.97|356.48|354.78|10
1728910930000|2024-10-14 13:02:10|335.31|333.61|335.29|333.59|335.37|333.67|335.29|333.59|6
1728925310000|2024-10-14 17:01:50|356.43|354.73|356.16|354.46|356.43|354.73|356.15|354.45|12
1728910940000|2024-10-14 13:02:20|335.26|333.56|335.18|333.48|335.26|333.56|335.18|333.48|6
1728925320000|2024-10-14 17:02:00|356.17|354.47|356.01|354.31|356.17|354.47|355.99|354.29|13
1728910950000|2024-10-14 13:02:30|335.14|333.44|335.15|333.45|335.17|333.47|335.14|333.44|4
1728925330000|2024-10-14 17:02:10|356.03|354.33|356.21|354.51|356.21|354.51|356.01|354.31|9
1728910960000|2024-10-14 13:02:40|335.13|333.43|335.09|333.39|335.13|333.43|335.09|333.39|5
1728925340000|2024-10-14 17:02:20|356.22|354.52|356.25|354.55|356.25|354.55|356.22|354.52|4
1728910970000|2024-10-14 13:02:50|335.01|333.31|334.94|333.24|335.01|333.31|334.94|333.24|7
1728925350000|2024-10-14 17:02:30|356.21|354.51|355.99|354.29|356.21|354.51|355.99|354.29|7
1728910980000|2024-10-14 13:03:00|334.93|333.23|334.82|333.12|334.94|333.24|334.8|333.1|12
1728925360000|2024-10-14 17:02:40|355.96|354.26|355.84|354.14|355.96|354.26|355.84|354.14|5
1728910990000|2024-10-14 13:03:10|334.81|333.11|334.75|333.05|334.84|333.14|334.73|333.03|8
1728925370000|2024-10-14 17:02:50|355.9|354.2|355.89|354.19|356|354.3|355.89|354.19|6
1728911000000|2024-10-14 13:03:20|334.77|333.07|334.8|333.1|334.81|333.11|334.75|333.05|7
1728925380000|2024-10-14 17:03:00|355.9|354.2|356.07|354.37|356.07|354.37|355.89|354.19|9
1728911010000|2024-10-14 13:03:30|334.76|333.06|334.73|333.03|334.79|333.09|334.72|333.02|13
1728925390000|2024-10-14 17:03:10|356.08|354.38|356.07|354.37|356.08|354.38|356.06|354.36|9
1728911020000|2024-10-14 13:03:40|334.72|333.02|334.71|333.01|334.72|333.02|334.71|333.01|2
1728925400000|2024-10-14 17:03:20|356.06|354.36|356.32|354.62|356.32|354.62|356.05|354.35|6
1728911040000|2024-10-14 13:04:00|334.7|333|334.64|332.94|334.7|333|334.62|332.92|6
1728925410000|2024-10-14 17:03:30|356.38|354.68|356.38|354.68|356.38|354.68|356.38|354.68|1
1728911050000|2024-10-14 13:04:10|334.62|332.92|334.62|332.92|334.62|332.92|334.62|332.92|1
1728925420000|2024-10-14 17:03:40|356.39|354.69|356.74|355.04|356.8|355.1|356.39|354.69|17
1728911060000|2024-10-14 13:04:20|334.66|332.96|335.33|333.63|335.33|333.63|334.64|332.94|12
1728925430000|2024-10-14 17:03:50|356.75|355.05|356.71|355.01|356.75|355.05|356.66|354.96|9
1728911070000|2024-10-14 13:04:30|335.32|333.62|336.67|334.97|336.67|334.97|335.32|333.62|14
1728925440000|2024-10-14 17:04:00|356.81|355.11|356.9|355.2|356.94|355.24|356.81|355.11|17
1728911090000|2024-10-14 13:04:50|336.74|335.04|337.65|335.95|337.97|336.27|336.74|335.04|15
1728925450000|2024-10-14 17:04:10|356.89|355.19|356.91|355.21|356.92|355.22|356.89|355.19|15
1728911100000|2024-10-14 13:05:00|337.66|335.96|337.79|336.09|337.97|336.27|337.66|335.96|27
1728925460000|2024-10-14 17:04:20|356.93|355.23|356.9|355.2|356.93|355.23|356.88|355.18|13
1728911110000|2024-10-14 13:05:10|337.81|336.11|338.33|336.63|338.4|336.7|337.68|335.98|19
1728925470000|2024-10-14 17:04:30|356.91|355.21|357.13|355.43|357.13|355.43|356.9|355.2|14
1728911120000|2024-10-14 13:05:20|338.31|336.61|338.21|336.51|338.31|336.61|338.09|336.39|15
1728925480000|2024-10-14 17:04:40|357.14|355.44|357.21|355.51|357.21|355.51|357.14|355.44|7
1728911130000|2024-10-14 13:05:30|338.27|336.57|338.53|336.83|338.53|336.83|338.27|336.57|9
1728925490000|2024-10-14 17:04:50|357.16|355.46|357.14|355.44|357.16|355.46|357.12|355.42|6
1728911140000|2024-10-14 13:05:40|338.54|336.84|338.74|337.04|338.74|337.04|338.54|336.84|13
1728925500000|2024-10-14 17:05:00|357.12|355.42|357.04|355.34|357.12|355.42|357.04|355.34|6
1728911150000|2024-10-14 13:05:50|338.75|337.05|341.45|339.75|341.97|340.27|338.75|337.05|27
1728925510000|2024-10-14 17:05:10|357.05|355.35|356.93|355.23|357.05|355.35|356.75|355.05|12
1728911160000|2024-10-14 13:06:00|341.88|340.18|341.48|339.78|341.97|340.27|341.48|339.78|30
1728925520000|2024-10-14 17:05:20|356.94|355.24|357|355.3|357|355.3|356.91|355.21|11
1728911170000|2024-10-14 13:06:10|341.46|339.76|340.95|339.25|341.46|339.76|340.95|339.25|14
1728925530000|2024-10-14 17:05:30|357.02|355.32|357.15|355.45|357.15|355.45|357.02|355.32|14
1728911180000|2024-10-14 13:06:20|340.93|339.23|340.69|338.99|340.93|339.23|340.64|338.94|21
1728925540000|2024-10-14 17:05:40|357.17|355.47|357.19|355.49|357.19|355.49|357.15|355.45|15
1728911190000|2024-10-14 13:06:30|340.7|339|340.8|339.1|341.08|339.38|340.7|339|26
1728925550000|2024-10-14 17:05:50|357.2|355.5|357.17|355.47|357.2|355.5|357.16|355.46|10
1728911200000|2024-10-14 13:06:40|340.81|339.11|340.75|339.05|340.86|339.16|340.74|339.04|18
1728925560000|2024-10-14 17:06:00|357.16|355.46|356.92|355.22|357.19|355.49|356.92|355.22|11
1728911210000|2024-10-14 13:06:50|340.72|339.02|340.64|338.94|340.72|339.02|340.49|338.79|21
1728925570000|2024-10-14 17:06:10|356.93|355.23|357.03|355.33|357.03|355.33|356.87|355.17|5
1728911220000|2024-10-14 13:07:00|340.62|338.92|340.58|338.88|340.74|339.04|340.57|338.87|20
1728925590000|2024-10-14 17:06:30|357.04|355.34|357.1|355.4|357.1|355.4|357.04|355.34|4
1728911230000|2024-10-14 13:07:10|340.57|338.87|340.44|338.74|340.57|338.87|340.43|338.73|21
1728925600000|2024-10-14 17:06:40|357.09|355.39|357.27|355.57|357.27|355.57|357.08|355.38|16
1728911240000|2024-10-14 13:07:20|340.45|338.75|340.47|338.77|340.5|338.8|340.45|338.75|12
1728925610000|2024-10-14 17:06:50|357.26|355.56|357.24|355.54|357.26|355.56|357.21|355.51|7
1728911250000|2024-10-14 13:07:30|340.48|338.78|340.31|338.61|340.48|338.78|340.3|338.6|16
1728925620000|2024-10-14 17:07:00|357.34|355.64|357.31|355.61|357.4|355.7|357.28|355.58|22
1728911260000|2024-10-14 13:07:40|340.3|338.6|340.03|338.33|340.3|338.6|340.03|338.33|12
1728925630000|2024-10-14 17:07:10|357.32|355.62|357.37|355.67|357.37|355.67|357.32|355.62|9
1728911270000|2024-10-14 13:07:50|340.04|338.34|340.04|338.34|340.13|338.43|340.04|338.34|9
1728925640000|2024-10-14 17:07:20|357.33|355.63|357.47|355.77|357.49|355.79|357.33|355.63|12
1728911280000|2024-10-14 13:08:00|339.92|338.22|339.63|337.93|339.92|338.22|339.63|337.93|16
1728925650000|2024-10-14 17:07:30|357.46|355.76|357.34|355.64|357.46|355.76|357.32|355.62|7
1728911290000|2024-10-14 13:08:10|339.62|337.92|339.61|337.91|339.62|337.92|339.61|337.91|4
1728925660000|2024-10-14 17:07:40|357.35|355.65|357.4|355.7|357.44|355.74|357.35|355.65|8
1728911300000|2024-10-14 13:08:20|339.51|337.81|339.47|337.77|339.51|337.81|339.44|337.74|5
1728925670000|2024-10-14 17:07:50|357.37|355.67|357.32|355.62|357.37|355.67|357.31|355.61|6
1728911310000|2024-10-14 13:08:30|339.48|337.78|339.56|337.86|339.56|337.86|339.48|337.78|8
1728925680000|2024-10-14 17:08:00|357.31|355.61|357.35|355.65|357.45|355.75|357.31|355.61|10
1728911320000|2024-10-14 13:08:40|339.58|337.88|339.78|338.08|339.78|338.08|339.58|337.88|6
1728925690000|2024-10-14 17:08:10|357.34|355.64|357.33|355.63|357.34|355.64|357.18|355.48|8
1728911330000|2024-10-14 13:08:50|339.77|338.07|339.78|338.08|339.78|338.08|339.77|338.07|2
1728925700000|2024-10-14 17:08:20|357.36|355.66|357.35|355.65|357.36|355.66|357.31|355.61|11
1728911340000|2024-10-14 13:09:00|339.76|338.06|339.62|337.92|339.76|338.06|339.61|337.91|6
1728925710000|2024-10-14 17:08:30|357.4|355.7|357.43|355.73|357.43|355.73|357.4|355.7|10
1728911350000|2024-10-14 13:09:10|339.63|337.93|341.93|340.23|342.09|340.39|339.61|337.91|17
1728925720000|2024-10-14 17:08:40|357.42|355.72|357.39|355.69|357.44|355.74|357.37|355.67|5
1728911360000|2024-10-14 13:09:20|341.92|340.22|342.3|340.6|342.36|340.66|341.91|340.21|14
1728925730000|2024-10-14 17:08:50|357.4|355.7|357.47|355.77|357.48|355.78|357.39|355.69|14
1728911370000|2024-10-14 13:09:30|342.32|340.62|342.26|340.56|342.36|340.66|342.08|340.38|24
1728925740000|2024-10-14 17:09:00|357.46|355.76|357.46|355.76|357.47|355.77|357.46|355.76|3
1728911380000|2024-10-14 13:09:40|342.25|340.55|342.24|340.54|342.26|340.56|342.12|340.42|12
1728925750000|2024-10-14 17:09:10|357.62|355.92|357.65|355.95|357.68|355.98|357.62|355.92|7
1728911390000|2024-10-14 13:09:50|342.23|340.53|342.63|340.93|342.71|341.01|342.23|340.53|22
1728925760000|2024-10-14 17:09:20|357.66|355.96|357.58|355.88|357.66|355.96|357.58|355.88|6
1728911400000|2024-10-14 13:10:00|342.66|340.96|342.28|340.58|342.66|340.96|342.22|340.52|19
1728925770000|2024-10-14 17:09:30|357.55|355.85|357.59|355.89|357.59|355.89|357.55|355.85|7
1728911410000|2024-10-14 13:10:10|342.27|340.57|341.94|340.24|342.32|340.62|341.92|340.22|16
1728925780000|2024-10-14 17:09:40|357.61|355.91|357.75|356.05|357.82|356.12|357.61|355.91|5
1728911420000|2024-10-14 13:10:20|341.95|340.25|341.88|340.18|341.98|340.28|341.88|340.18|11
1728925790000|2024-10-14 17:09:50|357.76|356.06|357.75|356.05|357.76|356.06|357.75|356.05|2
1728911430000|2024-10-14 13:10:30|341.87|340.17|341.83|340.13|341.87|340.17|341.82|340.12|9
1728925800000|2024-10-14 17:10:00|357.77|356.07|357.76|356.06|357.78|356.08|357.76|356.06|7
1728911440000|2024-10-14 13:10:40|341.82|340.12|341.38|339.68|341.82|340.12|341.38|339.68|21
1728925810000|2024-10-14 17:10:10|357.77|356.07|357.86|356.16|357.86|356.16|357.77|356.07|8
1728911450000|2024-10-14 13:10:50|341.4|339.7|341.03|339.33|341.44|339.74|341.03|339.33|19
1728925820000|2024-10-14 17:10:20|357.87|356.17|357.91|356.21|357.92|356.22|357.87|356.17|12
1728911460000|2024-10-14 13:11:00|341.02|339.32|340.62|338.92|341.02|339.32|340.61|338.91|19
1728925830000|2024-10-14 17:10:30|357.92|356.22|357.93|356.23|357.93|356.23|357.92|356.22|2
1728911470000|2024-10-14 13:11:10|340.63|338.93|340.47|338.77|340.74|339.04|340.47|338.77|16
1728925840000|2024-10-14 17:10:40|358.14|356.44|358.2|356.5|358.25|356.55|358.14|356.44|9
1728911480000|2024-10-14 13:11:20|340.46|338.76|340.34|338.64|340.46|338.76|340.3|338.6|10
1728925850000|2024-10-14 17:10:50|358.19|356.49|358.3|356.6|358.31|356.61|358.19|356.49|6
1728911490000|2024-10-14 13:11:30|340.33|338.63|340.27|338.57|340.33|338.63|340.27|338.57|5
1728925860000|2024-10-14 17:11:00|358.31|356.61|358.15|356.45|358.33|356.63|358.15|356.45|12
1728911500000|2024-10-14 13:11:40|340.28|338.58|340.29|338.59|340.29|338.59|340.28|338.58|2
1728925870000|2024-10-14 17:11:10|358.16|356.46|358.16|356.46|358.17|356.47|358.15|356.45|5
1728911510000|2024-10-14 13:11:50|340.3|338.6|340.1|338.4|340.3|338.6|340.1|338.4|6
1728925880000|2024-10-14 17:11:20|358.17|356.47|357.98|356.28|358.17|356.47|357.98|356.28|6
1728911520000|2024-10-14 13:12:00|340.08|338.38|340.11|338.41|340.11|338.41|340.04|338.34|10
1728925890000|2024-10-14 17:11:30|357.96|356.26|357.71|356.01|357.96|356.26|357.71|356.01|8
1728911530000|2024-10-14 13:12:10|340.15|338.45|340.09|338.39|340.15|338.45|340.09|338.39|6
1728925900000|2024-10-14 17:11:40|357.72|356.02|357.75|356.05|357.75|356.05|357.72|356.02|4
1728911540000|2024-10-14 13:12:20|340.08|338.38|339.95|338.25|340.08|338.38|339.95|338.25|4
1728925910000|2024-10-14 17:11:50|357.76|356.06|357.74|356.04|357.77|356.07|357.74|356.04|12
1728911550000|2024-10-14 13:12:30|339.94|338.24|340|338.3|340.03|338.33|339.94|338.24|10
1728925920000|2024-10-14 17:12:00|357.69|355.99|357.68|355.98|357.69|355.99|357.56|355.86|10
1728911560000|2024-10-14 13:12:40|339.97|338.27|339.94|338.24|339.97|338.27|339.94|338.24|2
1728925930000|2024-10-14 17:12:10|357.76|356.06|357.69|355.99|357.76|356.06|357.66|355.96|9
1728911570000|2024-10-14 13:12:50|339.92|338.22|340.16|338.46|340.19|338.49|339.92|338.22|11
1728925940000|2024-10-14 17:12:20|357.7|356|357.71|356.01|357.73|356.03|357.65|355.95|11
1728911580000|2024-10-14 13:13:00|340.17|338.47|340.48|338.78|340.49|338.79|340.14|338.44|17
1728925950000|2024-10-14 17:12:30|357.79|356.09|357.93|356.23|357.93|356.23|357.79|356.09|5
1728911590000|2024-10-14 13:13:10|340.49|338.79|340.89|339.19|340.89|339.19|340.49|338.79|11
1728925960000|2024-10-14 17:12:40|357.9|356.2|357.95|356.25|357.99|356.29|357.88|356.18|6
1728911600000|2024-10-14 13:13:20|341.09|339.39|341.01|339.31|341.14|339.44|341.01|339.31|7
1728925970000|2024-10-14 17:12:50|357.93|356.23|357.8|356.1|357.93|356.23|357.8|356.1|6
1728911610000|2024-10-14 13:13:30|340.94|339.24|341.14|339.44|341.14|339.44|340.94|339.24|9
1728925980000|2024-10-14 17:13:00|357.76|356.06|357.62|355.92|357.76|356.06|357.62|355.92|2
1728911620000|2024-10-14 13:13:40|341.2|339.5|341.43|339.73|341.44|339.74|341.2|339.5|4
1728925990000|2024-10-14 17:13:10|357.63|355.93|357.55|355.85|357.63|355.93|357.52|355.82|6
1728911630000|2024-10-14 13:13:50|341.38|339.68|340.88|339.18|341.38|339.68|340.87|339.17|12
1728926000000|2024-10-14 17:13:20|357.49|355.79|357.45|355.75|357.53|355.83|357.44|355.74|11
1728911640000|2024-10-14 13:14:00|340.87|339.17|340.71|339.01|340.88|339.18|340.68|338.98|7
1728926010000|2024-10-14 17:13:30|357.46|355.76|357.32|355.62|357.47|355.77|357.29|355.59|12
1728911650000|2024-10-14 13:14:10|340.73|339.03|340.49|338.79|340.74|339.04|340.49|338.79|12
1728926020000|2024-10-14 17:13:40|357.33|355.63|357.4|355.7|357.45|355.75|357.3|355.6|8
1728911660000|2024-10-14 13:14:20|340.51|338.81|340.55|338.85|340.55|338.85|340.51|338.81|2
1728926030000|2024-10-14 17:13:50|357.33|355.63|357.46|355.76|357.46|355.76|357.33|355.63|12
1728911670000|2024-10-14 13:14:30|340.6|338.9|342.98|341.28|343.33|341.63|340.6|338.9|24
1728926040000|2024-10-14 17:14:00|357.47|355.77|357.35|355.65|357.47|355.77|357.34|355.64|6
1728911680000|2024-10-14 13:14:40|343|341.3|343|341.3|343.07|341.37|342.97|341.27|11
1728926050000|2024-10-14 17:14:10|357.36|355.66|357.23|355.53|357.37|355.67|357.2|355.5|11
1728911690000|2024-10-14 13:14:50|342.99|341.29|343.01|341.31|343.01|341.31|342.97|341.27|6
1728926060000|2024-10-14 17:14:20|357.17|355.47|357.5|355.8|357.51|355.81|357.17|355.47|4
1728926070000|2024-10-14 17:14:30|357.46|355.76|357.43|355.73|357.46|355.76|357.43|355.73|2
1728911710000|2024-10-14 13:15:10|343|341.3|342.98|341.28|343|341.3|342.96|341.26|6
1728926080000|2024-10-14 17:14:40|357.52|355.82|357.6|355.9|357.6|355.9|357.52|355.82|2
1728911720000|2024-10-14 13:15:20|342.99|341.29|343.03|341.33|343.03|341.33|342.99|341.29|4
1728911730000|2024-10-14 13:15:30|343.08|341.38|342.79|341.09|343.08|341.38|342.77|341.07|8
1728926100000|2024-10-14 17:15:00|357.59|355.89|357.58|355.88|357.64|355.94|357.58|355.88|8
1728911740000|2024-10-14 13:15:40|342.81|341.11|342.83|341.13|342.83|341.13|342.81|341.11|2
1728926110000|2024-10-14 17:15:10|357.59|355.89|357.58|355.88|357.59|355.89|357.58|355.88|2
1728911750000|2024-10-14 13:15:50|342.85|341.15|342.89|341.19|342.89|341.19|342.85|341.15|9
1728926120000|2024-10-14 17:15:20|357.59|355.89|357.58|355.88|357.59|355.89|357.57|355.87|3
1728911760000|2024-10-14 13:16:00|342.84|341.14|342.61|340.91|342.84|341.14|342.61|340.91|14
1728926130000|2024-10-14 17:15:30|357.59|355.89|357.31|355.61|357.6|355.9|357.3|355.6|9
1728911770000|2024-10-14 13:16:10|342.55|340.85|342.53|340.83|342.55|340.85|342.53|340.83|2
1728926140000|2024-10-14 17:15:40|357.32|355.62|357.3|355.6|357.32|355.62|357.3|355.6|3
1728911780000|2024-10-14 13:16:20|342.54|340.84|342.54|340.84|342.55|340.85|342.54|340.84|3
1728926180000|2024-10-14 17:16:20|357.29|355.59|357.09|355.39|357.29|355.59|357.09|355.39|7
1728911790000|2024-10-14 13:16:30|342.5|340.8|342.21|340.51|342.5|340.8|342.21|340.51|5
1728926190000|2024-10-14 17:16:30|357.1|355.4|357.16|355.46|357.28|355.58|357.1|355.4|12
1728911800000|2024-10-14 13:16:40|342.19|340.49|342.09|340.39|342.19|340.49|342.08|340.38|7
1728926200000|2024-10-14 17:16:40|357.15|355.45|356.99|355.29|357.17|355.47|356.96|355.26|13
1728911810000|2024-10-14 13:16:50|342.08|340.38|341.7|340|342.08|340.38|341.7|340|7
1728926210000|2024-10-14 17:16:50|357|355.3|356.99|355.29|357.01|355.31|356.96|355.26|7
1728911820000|2024-10-14 13:17:00|341.72|340.02|342.28|340.58|342.28|340.58|341.72|340.02|8
1728926220000|2024-10-14 17:17:00|356.97|355.27|356.93|355.23|356.99|355.29|356.92|355.22|7
1728911830000|2024-10-14 13:17:10|342.26|340.56|342.24|340.54|342.26|340.56|342.12|340.42|13
1728926230000|2024-10-14 17:17:10|356.94|355.24|356.91|355.21|356.95|355.25|356.88|355.18|7
1728911840000|2024-10-14 13:17:20|342.25|340.55|342.46|340.76|342.46|340.76|342.25|340.55|10
1728926240000|2024-10-14 17:17:20|356.89|355.19|356.77|355.07|356.89|355.19|356.74|355.04|9
1728911850000|2024-10-14 13:17:30|342.59|340.89|342.97|341.27|343.06|341.36|342.59|340.89|12
1728926250000|2024-10-14 17:17:30|356.78|355.08|356.75|355.05|356.78|355.08|356.74|355.04|8
1728911860000|2024-10-14 13:17:40|342.98|341.28|342.7|341|342.98|341.28|342.65|340.95|12
1728926280000|2024-10-14 17:18:00|356.67|354.97|356.6|354.9|356.67|354.97|356.52|354.82|6
1728926290000|2024-10-14 17:18:10|356.61|354.91|356.62|354.92|356.63|354.93|356.61|354.91|4
1728911870000|2024-10-14 13:17:50|342.71|341.01|342.84|341.14|342.84|341.14|342.7|341|9
1728926300000|2024-10-14 17:18:20|356.63|354.93|356.67|354.97|356.67|354.97|356.63|354.93|5
1728911880000|2024-10-14 13:18:00|342.86|341.16|342.83|341.13|342.86|341.16|342.78|341.08|4
1728926310000|2024-10-14 17:18:30|356.68|354.98|356.7|355|356.7|355|356.68|354.98|5
1728911890000|2024-10-14 13:18:10|342.74|341.04|342.57|340.87|342.74|341.04|342.56|340.86|10
1728926320000|2024-10-14 17:18:40|356.71|355.01|356.75|355.05|356.81|355.11|356.71|355.01|4
1728911900000|2024-10-14 13:18:20|342.59|340.89|342.5|340.8|342.66|340.96|342.5|340.8|11
1728926340000|2024-10-14 17:19:00|356.67|354.97|356.6|354.9|356.67|354.97|356.6|354.9|2
1728911910000|2024-10-14 13:18:30|342.49|340.79|341.99|340.29|342.49|340.79|341.92|340.22|19
1728926350000|2024-10-14 17:19:10|356.54|354.84|356.54|354.84|356.54|354.84|356.48|354.78|4
1728911920000|2024-10-14 13:18:40|341.94|340.24|341.98|340.28|341.98|340.28|341.94|340.24|2
1728926370000|2024-10-14 17:19:30|356.55|354.85|356.54|354.84|356.57|354.87|356.54|354.84|6
1728911930000|2024-10-14 13:18:50|341.99|340.29|341.92|340.22|341.99|340.29|341.92|340.22|6
1728926380000|2024-10-14 17:19:40|356.53|354.83|356.51|354.81|356.53|354.83|356.48|354.78|5
1728911940000|2024-10-14 13:19:00|341.91|340.21|341.83|340.13|341.91|340.21|341.77|340.07|12
1728926390000|2024-10-14 17:19:50|356.53|354.83|356.49|354.79|356.53|354.83|356.49|354.79|9
1728911950000|2024-10-14 13:19:10|341.84|340.14|341.96|340.26|342.07|340.37|341.84|340.14|12
1728911960000|2024-10-14 13:19:20|341.93|340.23|341.91|340.21|341.93|340.23|341.91|340.21|2
1728926400000|2024-10-14 17:20:00|356.45|354.75|356.41|354.71|356.45|354.75|356.39|354.69|7
1728911970000|2024-10-14 13:19:30|341.88|340.18|341.86|340.16|341.88|340.18|341.85|340.15|7
1728926410000|2024-10-14 17:20:10|356.42|354.72|356.45|354.75|356.45|354.75|356.42|354.72|4
1728911980000|2024-10-14 13:19:40|341.85|340.15|341.84|340.14|341.85|340.15|341.82|340.12|3
1728926420000|2024-10-14 17:20:20|356.46|354.76|356.43|354.73|356.46|354.76|356.42|354.72|3
1728911990000|2024-10-14 13:19:50|341.83|340.13|341.8|340.1|341.83|340.13|341.8|340.1|2
1728926430000|2024-10-14 17:20:30|356.44|354.74|356.46|354.76|356.5|354.8|356.44|354.74|13
1728926440000|2024-10-14 17:20:40|356.47|354.77|356.5|354.8|356.5|354.8|356.47|354.77|8
1728912000000|2024-10-14 13:20:00|341.76|340.06|341.44|339.74|341.76|340.06|341.39|339.69|16
1728926450000|2024-10-14 17:20:50|356.41|354.71|356.41|354.71|356.43|354.73|356.41|354.71|4
1728912010000|2024-10-14 13:20:10|341.45|339.75|341.76|340.06|341.82|340.12|341.45|339.75|9
1728926460000|2024-10-14 17:21:00|356.4|354.7|356.23|354.53|356.4|354.7|356.23|354.53|7
1728912020000|2024-10-14 13:20:20|341.77|340.07|341.86|340.16|341.87|340.17|341.77|340.07|15
1728926470000|2024-10-14 17:21:10|356.24|354.54|356.25|354.55|356.25|354.55|356.24|354.54|2
1728912030000|2024-10-14 13:20:30|341.87|340.17|342|340.3|342.05|340.35|341.86|340.16|13
1728926480000|2024-10-14 17:21:20|356.23|354.53|356.04|354.34|356.23|354.53|356.04|354.34|11
1728912040000|2024-10-14 13:20:40|342.03|340.33|342.11|340.41|342.11|340.41|342.03|340.33|2
1728926490000|2024-10-14 17:21:30|356.06|354.36|356.05|354.35|356.07|354.37|356.04|354.34|7
1728912050000|2024-10-14 13:20:50|342.08|340.38|342.33|340.63|342.34|340.64|342.08|340.38|10
1728926500000|2024-10-14 17:21:40|356.04|354.34|355.97|354.27|356.04|354.34|355.89|354.19|11
1728912060000|2024-10-14 13:21:00|342.3|340.6|342.21|340.51|342.3|340.6|342.19|340.49|13
1728926510000|2024-10-14 17:21:50|355.9|354.2|355.7|354|355.9|354.2|355.68|353.98|10
1728912070000|2024-10-14 13:21:10|342.19|340.49|342.28|340.58|342.28|340.58|342.14|340.44|9
1728926520000|2024-10-14 17:22:00|355.73|354.03|355.49|353.79|355.87|354.17|355.44|353.74|12
1728912080000|2024-10-14 13:21:20|342.29|340.59|342.35|340.65|342.35|340.65|342.28|340.58|3
1728926530000|2024-10-14 17:22:10|355.48|353.78|355.76|354.06|355.76|354.06|355.48|353.78|7
1728912090000|2024-10-14 13:21:30|342.32|340.62|342.62|340.92|342.62|340.92|342.3|340.6|10
1728926540000|2024-10-14 17:22:20|355.77|354.07|355.77|354.07|355.77|354.07|355.77|354.07|1
1728912100000|2024-10-14 13:21:40|342.66|340.96|342.67|340.97|342.82|341.12|342.58|340.88|16
1728926550000|2024-10-14 17:22:30|355.78|354.08|355.77|354.07|355.79|354.09|355.76|354.06|5
1728912110000|2024-10-14 13:21:50|342.69|340.99|342.69|340.99|342.71|341.01|342.69|340.99|3
1728926560000|2024-10-14 17:22:40|355.76|354.06|355.71|354.01|355.76|354.06|355.71|354.01|4
1728912120000|2024-10-14 13:22:00|342.64|340.94|342.74|341.04|342.74|341.04|342.55|340.85|8
1728926570000|2024-10-14 17:22:50|355.72|354.02|355.69|353.99|355.72|354.02|355.67|353.97|12
1728912130000|2024-10-14 13:22:10|342.75|341.05|342.75|341.05|342.75|341.05|342.74|341.04|5
1728926580000|2024-10-14 17:23:00|355.7|354|355.94|354.24|355.94|354.24|355.7|354|10
1728912150000|2024-10-14 13:22:30|342.76|341.06|342.76|341.06|342.76|341.06|342.76|341.06|1
1728926590000|2024-10-14 17:23:10|355.95|354.25|355.9|354.2|355.97|354.27|355.9|354.2|6
1728912160000|2024-10-14 13:22:40|342.75|341.05|342.48|340.78|342.75|341.05|342.48|340.78|7
1728926600000|2024-10-14 17:23:20|355.87|354.17|355.85|354.15|355.87|354.17|355.85|354.15|2
1728912170000|2024-10-14 13:22:50|342.49|340.79|342.43|340.73|342.49|340.79|342.43|340.73|9
1728926610000|2024-10-14 17:23:30|355.73|354.03|355.75|354.05|355.75|354.05|355.73|354.03|4
1728912180000|2024-10-14 13:23:00|342.42|340.72|342.41|340.71|342.42|340.72|342.4|340.7|4
1728926620000|2024-10-14 17:23:40|355.76|354.06|355.9|354.2|355.9|354.2|355.75|354.05|6
1728912190000|2024-10-14 13:23:10|342.42|340.72|342.41|340.71|342.46|340.76|342.41|340.71|10
1728926630000|2024-10-14 17:23:50|355.91|354.21|355.9|354.2|355.91|354.21|355.84|354.14|10
1728912200000|2024-10-14 13:23:20|342.32|340.62|342.24|340.54|342.39|340.69|342.24|340.54|6
1728926640000|2024-10-14 17:24:00|355.91|354.21|356.04|354.34|356.11|354.41|355.9|354.2|12
1728912210000|2024-10-14 13:23:30|342.23|340.53|342.17|340.47|342.23|340.53|342.16|340.46|7
1728926650000|2024-10-14 17:24:10|356.03|354.33|356.09|354.39|356.09|354.39|356.03|354.33|10
1728912220000|2024-10-14 13:23:40|342.16|340.46|342.16|340.46|342.16|340.46|342.16|340.46|1
1728926660000|2024-10-14 17:24:20|356.1|354.4|356.16|354.46|356.16|354.46|356.1|354.4|5
1728912230000|2024-10-14 13:23:50|342.12|340.42|342.13|340.43|342.13|340.43|342.12|340.42|2
1728926670000|2024-10-14 17:24:30|356.09|354.39|356.08|354.38|356.1|354.4|356.06|354.36|11
1728912240000|2024-10-14 13:24:00|342.18|340.48|342.14|340.44|342.18|340.48|342.13|340.43|6
1728926680000|2024-10-14 17:24:40|356.07|354.37|355.79|354.09|356.07|354.37|355.79|354.09|10
1728912250000|2024-10-14 13:24:10|342.15|340.45|342.36|340.66|342.42|340.72|342.15|340.45|10
1728926690000|2024-10-14 17:24:50|355.76|354.06|355.87|354.17|355.87|354.17|355.76|354.06|21
1728912260000|2024-10-14 13:24:20|342.34|340.64|342.34|340.64|342.34|340.64|342.32|340.62|3
1728926700000|2024-10-14 17:25:00|355.85|354.15|355.98|354.28|355.98|354.28|355.84|354.14|24
1728912270000|2024-10-14 13:24:30|342.32|340.62|342.22|340.52|342.32|340.62|342.22|340.52|7
1728926710000|2024-10-14 17:25:10|356.06|354.36|356.04|354.34|356.11|354.41|356.01|354.31|16
1728912280000|2024-10-14 13:24:40|342.21|340.51|342.19|340.49|342.21|340.51|342.18|340.48|7
1728926720000|2024-10-14 17:25:20|356.05|354.35|356.18|354.48|356.18|354.48|356.05|354.35|12
1728912290000|2024-10-14 13:24:50|342.18|340.48|342.19|340.49|342.21|340.51|342.18|340.48|4
1728926730000|2024-10-14 17:25:30|356.19|354.49|356.26|354.56|356.26|354.56|356.18|354.48|16
1728912300000|2024-10-14 13:25:00|342.2|340.5|342.4|340.7|342.4|340.7|342.2|340.5|7
1728926740000|2024-10-14 17:25:40|356.27|354.57|356.08|354.38|356.31|354.61|356.08|354.38|12
1728912310000|2024-10-14 13:25:10|342.39|340.69|342.39|340.69|342.4|340.7|342.39|340.69|5
1728926750000|2024-10-14 17:25:50|356.07|354.37|356.1|354.4|356.12|354.42|356.07|354.37|5
1728912320000|2024-10-14 13:25:20|342.4|340.7|342.4|340.7|342.4|340.7|342.4|340.7|1
1728926760000|2024-10-14 17:26:00|356.08|354.38|356.04|354.34|356.12|354.42|356.02|354.32|8
1728912330000|2024-10-14 13:25:30|342.37|340.67|342.26|340.56|342.37|340.67|342.21|340.51|12
1728926770000|2024-10-14 17:26:10|356.05|354.35|356.02|354.32|356.08|354.38|356.02|354.32|10
1728912340000|2024-10-14 13:25:40|342.27|340.57|342.31|340.61|342.34|340.64|342.27|340.57|3
1728926780000|2024-10-14 17:26:20|355.93|354.23|355.9|354.2|355.94|354.24|355.79|354.09|12
1728912350000|2024-10-14 13:25:50|342.3|340.6|342.33|340.63|342.36|340.66|342.3|340.6|3
1728926790000|2024-10-14 17:26:30|355.91|354.21|355.93|354.23|355.98|354.28|355.88|354.18|11
1728912360000|2024-10-14 13:26:00|342.32|340.62|342.05|340.35|342.32|340.62|342.05|340.35|9
1728926800000|2024-10-14 17:26:40|355.94|354.24|355.99|354.29|356.01|354.31|355.92|354.22|10
1728912370000|2024-10-14 13:26:10|342.04|340.34|341.81|340.11|342.04|340.34|341.78|340.08|11
1728926810000|2024-10-14 17:26:50|356.02|354.32|356.02|354.32|356.02|354.32|356.01|354.31|3
1728912380000|2024-10-14 13:26:20|341.8|340.1|341.81|340.11|341.83|340.13|341.75|340.05|7
1728926820000|2024-10-14 17:27:00|356.01|354.31|355.92|354.22|356.01|354.31|355.84|354.14|13
1728912390000|2024-10-14 13:26:30|341.84|340.14|341.94|340.24|341.94|340.24|341.84|340.14|2
1728926830000|2024-10-14 17:27:10|355.93|354.23|356.08|354.38|356.08|354.38|355.93|354.23|10
1728912400000|2024-10-14 13:26:40|341.97|340.27|341.93|340.23|341.97|340.27|341.93|340.23|5
1728926840000|2024-10-14 17:27:20|356.09|354.39|356.24|354.54|356.24|354.54|356.09|354.39|13
1728912410000|2024-10-14 13:26:50|341.94|340.24|341.93|340.23|341.94|340.24|341.93|340.23|4
1728926850000|2024-10-14 17:27:30|356.25|354.55|356.36|354.66|356.36|354.66|356.25|354.55|19
1728912420000|2024-10-14 13:27:00|341.92|340.22|341.93|340.23|341.93|340.23|341.91|340.21|5
1728926860000|2024-10-14 17:27:40|356.37|354.67|356.41|354.71|356.42|354.72|356.37|354.67|6
1728912430000|2024-10-14 13:27:10|341.94|340.24|341.95|340.25|341.95|340.25|341.94|340.24|2
1728926870000|2024-10-14 17:27:50|356.42|354.72|356.46|354.76|356.48|354.78|356.42|354.72|10
1728912440000|2024-10-14 13:27:20|341.96|340.26|341.97|340.27|341.97|340.27|341.96|340.26|2
1728926880000|2024-10-14 17:28:00|356.47|354.77|356.44|354.74|356.47|354.77|356.43|354.73|8
1728912450000|2024-10-14 13:27:30|341.95|340.25|341.95|340.25|341.97|340.27|341.81|340.11|15
1728926890000|2024-10-14 17:28:10|356.43|354.73|356.38|354.68|356.43|354.73|356.38|354.68|6
1728912460000|2024-10-14 13:27:40|341.96|340.26|341.96|340.26|341.97|340.27|341.94|340.24|5
1728926900000|2024-10-14 17:28:20|356.31|354.61|356.35|354.65|356.35|354.65|356.31|354.61|5
1728912470000|2024-10-14 13:27:50|341.94|340.24|341.9|340.2|341.94|340.24|341.89|340.19|3
1728926910000|2024-10-14 17:28:30|356.34|354.64|356.37|354.67|356.37|354.67|356.33|354.63|8
1728912500000|2024-10-14 13:28:20|341.91|340.21|341.9|340.2|341.91|340.21|341.89|340.19|4
1728926920000|2024-10-14 17:28:40|356.38|354.68|356.43|354.73|356.43|354.73|356.38|354.68|5
1728912510000|2024-10-14 13:28:30|341.88|340.18|341.88|340.18|341.88|340.18|341.88|340.18|1
1728926930000|2024-10-14 17:28:50|356.42|354.72|356.34|354.64|356.42|354.72|356.34|354.64|6
1728912520000|2024-10-14 13:28:40|341.87|340.17|341.74|340.04|341.87|340.17|341.74|340.04|2
1728926940000|2024-10-14 17:29:00|356.37|354.67|356.42|354.72|356.42|354.72|356.36|354.66|13
1728912530000|2024-10-14 13:28:50|341.72|340.02|341.73|340.03|341.73|340.03|341.71|340.01|4
1728926950000|2024-10-14 17:29:10|356.41|354.71|356.35|354.65|356.41|354.71|356.35|354.65|6
1728912540000|2024-10-14 13:29:00|341.72|340.02|341.44|339.74|341.85|340.15|341.44|339.74|21
1728926960000|2024-10-14 17:29:20|356.36|354.66|356.15|354.45|356.36|354.66|356.13|354.43|15
1728912550000|2024-10-14 13:29:10|341.42|339.72|341.42|339.72|341.42|339.72|341.32|339.62|7
1728926970000|2024-10-14 17:29:30|356.16|354.46|356.21|354.51|356.21|354.51|356.16|354.46|4
1728912560000|2024-10-14 13:29:20|341.38|339.68|341.37|339.67|341.38|339.68|341.37|339.67|2
1728926980000|2024-10-14 17:29:40|356.22|354.52|356.24|354.54|356.24|354.54|356.22|354.52|7
1728912570000|2024-10-14 13:29:30|341.38|339.68|341.21|339.51|341.38|339.68|341.2|339.5|10
1728926990000|2024-10-14 17:29:50|356.2|354.5|356.35|354.65|356.36|354.66|356.2|354.5|22
1728912580000|2024-10-14 13:29:40|341.22|339.52|341.23|339.53|341.23|339.53|341.22|339.52|2
1728912590000|2024-10-14 13:29:50|341.24|339.54|341.24|339.54|341.24|339.54|341.24|339.54|1
1728927000000|2024-10-14 17:30:00|356.34|354.64|356.38|354.68|356.38|354.68|356.21|354.51|16
1728927010000|2024-10-14 17:30:10|356.39|354.69|356.65|354.95|356.65|354.95|356.38|354.68|17
1728912600000|2024-10-14 13:30:00|341.14|339.44|341.48|339.78|341.48|339.78|341.11|339.41|17
1728927020000|2024-10-14 17:30:20|356.66|354.96|356.73|355.03|356.73|355.03|356.65|354.95|9
1728912610000|2024-10-14 13:30:10|341.53|339.83|341.71|340.01|341.71|340.01|341.53|339.83|10
1728927030000|2024-10-14 17:30:30|356.7|355|356.76|355.06|356.76|355.06|356.7|355|8
1728912620000|2024-10-14 13:30:20|341.75|340.05|341.39|339.69|341.75|340.05|341.3|339.6|22
1728927040000|2024-10-14 17:30:40|356.78|355.08|356.76|355.06|356.78|355.08|356.76|355.06|2
1728912630000|2024-10-14 13:30:30|341.41|339.71|341.4|339.7|341.48|339.78|341.33|339.63|25
1728927050000|2024-10-14 17:30:50|356.77|355.07|356.94|355.24|356.94|355.24|356.77|355.07|12
1728912640000|2024-10-14 13:30:40|341.39|339.69|341.34|339.64|341.5|339.8|341.32|339.62|18
1728927060000|2024-10-14 17:31:00|356.95|355.25|357.04|355.34|357.04|355.34|356.94|355.24|11
1728912650000|2024-10-14 13:30:50|341.35|339.65|341.45|339.75|341.52|339.82|341.35|339.65|7
1728927070000|2024-10-14 17:31:10|357.05|355.35|357.14|355.44|357.16|355.46|357.05|355.35|12
1728912660000|2024-10-14 13:31:00|341.44|339.74|341.32|339.62|341.44|339.74|341.32|339.62|10
1728912670000|2024-10-14 13:31:10|341.33|339.63|341.44|339.74|341.44|339.74|341.33|339.63|12
1728927080000|2024-10-14 17:31:20|357.16|355.46|357.22|355.52|357.23|355.53|357.16|355.46|9
1728912680000|2024-10-14 13:31:20|341.41|339.71|341.62|339.92|341.62|339.92|341.36|339.66|11
1728927090000|2024-10-14 17:31:30|357.25|355.55|357.39|355.69|357.39|355.69|357.24|355.54|17
1728912690000|2024-10-14 13:31:30|341.61|339.91|341.59|339.89|341.65|339.95|341.54|339.84|14
1728927100000|2024-10-14 17:31:40|357.4|355.7|357.93|356.23|358.01|356.31|357.38|355.68|20
1728912700000|2024-10-14 13:31:40|341.6|339.9|341.51|339.81|341.72|340.02|341.51|339.81|14
1728927110000|2024-10-14 17:31:50|357.92|356.22|357.95|356.25|357.96|356.26|357.87|356.17|20
1728912710000|2024-10-14 13:31:50|341.49|339.79|341.6|339.9|341.6|339.9|341.49|339.79|16
1728927120000|2024-10-14 17:32:00|357.97|356.27|357.87|356.17|357.98|356.28|357.87|356.17|8
1728912720000|2024-10-14 13:32:00|341.63|339.93|341.58|339.88|341.76|340.06|341.58|339.88|16
1728927130000|2024-10-14 17:32:10|357.88|356.18|358|356.3|358|356.3|357.88|356.18|14
1728912730000|2024-10-14 13:32:10|341.55|339.85|341.44|339.74|341.55|339.85|341.42|339.72|7
1728927140000|2024-10-14 17:32:20|358.01|356.31|358|356.3|358.08|356.38|358|356.3|20
1728912740000|2024-10-14 13:32:20|341.42|339.72|341.25|339.55|341.42|339.72|341.23|339.53|14
1728927150000|2024-10-14 17:32:30|358.01|356.31|358.04|356.34|358.04|356.34|357.92|356.22|23
1728912750000|2024-10-14 13:32:30|341.24|339.54|341.25|339.55|341.25|339.55|341.23|339.53|8
1728927160000|2024-10-14 17:32:40|358.05|356.35|358.08|356.38|358.12|356.42|358.04|356.34|19
1728912760000|2024-10-14 13:32:40|341.24|339.54|341.19|339.49|341.24|339.54|341.19|339.49|4
1728927170000|2024-10-14 17:32:50|358.1|356.4|358.05|356.35|358.1|356.4|358.03|356.33|13
1728912770000|2024-10-14 13:32:50|341.18|339.48|341.17|339.47|341.18|339.48|341.13|339.43|7
1728927180000|2024-10-14 17:33:00|358.06|356.36|358.04|356.34|358.08|356.38|358.04|356.34|7
1728912780000|2024-10-14 13:33:00|341.23|339.53|341.71|340.01|341.71|340.01|341.23|339.53|10
1728927190000|2024-10-14 17:33:10|358.05|356.35|358.09|356.39|358.11|356.41|358.05|356.35|10
1728912790000|2024-10-14 13:33:10|341.78|340.08|341.81|340.11|341.81|340.11|341.78|340.08|3
1728927200000|2024-10-14 17:33:20|358.08|356.38|358.1|356.4|358.11|356.41|358.07|356.37|13
1728912800000|2024-10-14 13:33:20|341.79|340.09|341.84|340.14|341.84|340.14|341.77|340.07|8
1728927210000|2024-10-14 17:33:30|358.08|356.38|358.11|356.41|358.14|356.44|358.08|356.38|5
1728912810000|2024-10-14 13:33:30|341.83|340.13|341.56|339.86|341.83|340.13|341.39|339.69|23
1728927220000|2024-10-14 17:33:40|358.14|356.44|358.19|356.49|358.2|356.5|358.05|356.35|20
1728912820000|2024-10-14 13:33:40|341.53|339.83|341.41|339.71|341.53|339.83|341.38|339.68|18
1728927230000|2024-10-14 17:33:50|358.2|356.5|358.16|356.46|358.21|356.51|358.16|356.46|14
1728912830000|2024-10-14 13:33:50|341.4|339.7|341.36|339.66|341.42|339.72|341.34|339.64|14
1728927240000|2024-10-14 17:34:00|358.17|356.47|358.19|356.49|358.19|356.49|358.16|356.46|9
1728912840000|2024-10-14 13:34:00|341.38|339.68|341.11|339.41|341.39|339.69|341.11|339.41|21
1728927250000|2024-10-14 17:34:10|358.18|356.48|358.11|356.41|358.18|356.48|358.11|356.41|4
1728912850000|2024-10-14 13:34:10|341.12|339.42|341.02|339.32|341.14|339.44|341|339.3|16
1728927260000|2024-10-14 17:34:20|358.12|356.42|358.15|356.45|358.15|356.45|358.12|356.42|4
1728912860000|2024-10-14 13:34:20|341.01|339.31|341.12|339.42|341.14|339.44|341.01|339.31|14
1728927270000|2024-10-14 17:34:30|358.16|356.46|358.22|356.52|358.22|356.52|358.16|356.46|12
1728912870000|2024-10-14 13:34:30|341.11|339.41|340.99|339.29|341.11|339.41|340.99|339.29|7
1728927280000|2024-10-14 17:34:40|358.25|356.55|358.41|356.71|358.46|356.76|358.23|356.53|17
1728912880000|2024-10-14 13:34:40|340.98|339.28|340.93|339.23|340.99|339.29|340.92|339.22|8
1728927290000|2024-10-14 17:34:50|358.4|356.7|358.46|356.76|358.46|356.76|358.4|356.7|9
1728912890000|2024-10-14 13:34:50|340.92|339.22|340.95|339.25|340.96|339.26|340.92|339.22|9
1728912900000|2024-10-14 13:35:00|340.96|339.26|340.97|339.27|340.97|339.27|340.88|339.18|19
1728927300000|2024-10-14 17:35:00|358.5|356.8|358.5|356.8|358.53|356.83|358.47|356.77|11
1728912910000|2024-10-14 13:35:10|341.01|339.31|341.21|339.51|341.23|339.53|341.01|339.31|9
1728927310000|2024-10-14 17:35:10|358.53|356.83|358.42|356.72|358.53|356.83|358.41|356.71|11
1728912920000|2024-10-14 13:35:20|341.22|339.52|341.27|339.57|341.27|339.57|341.21|339.51|12
1728927320000|2024-10-14 17:35:20|358.43|356.73|358.49|356.79|358.49|356.79|358.43|356.73|7
1728912930000|2024-10-14 13:35:30|341.31|339.61|341.28|339.58|341.45|339.75|341.28|339.58|13
1728927330000|2024-10-14 17:35:30|358.5|356.8|358.43|356.73|358.53|356.83|358.43|356.73|7
1728912940000|2024-10-14 13:35:40|341.29|339.59|341.45|339.75|341.45|339.75|341.29|339.59|5
1728927340000|2024-10-14 17:35:40|358.44|356.74|358.43|356.73|358.44|356.74|358.43|356.73|6
1728912950000|2024-10-14 13:35:50|341.5|339.8|341.55|339.85|341.55|339.85|341.5|339.8|4
1728927350000|2024-10-14 17:35:50|358.44|356.74|358.45|356.75|358.49|356.79|358.44|356.74|16
1728912960000|2024-10-14 13:36:00|341.53|339.83|341.5|339.8|341.53|339.83|341.5|339.8|8
1728927360000|2024-10-14 17:36:00|358.39|356.69|358.45|356.75|358.46|356.76|358.39|356.69|17
1728912970000|2024-10-14 13:36:10|341.51|339.81|341.45|339.75|341.51|339.81|341.41|339.71|7
1728927370000|2024-10-14 17:36:10|358.46|356.76|358.42|356.72|358.47|356.77|358.39|356.69|10
1728912980000|2024-10-14 13:36:20|341.46|339.76|341.53|339.83|341.55|339.85|341.46|339.76|6
1728927380000|2024-10-14 17:36:20|358.38|356.68|358.4|356.7|358.4|356.7|358.38|356.68|3
1728912990000|2024-10-14 13:36:30|341.54|339.84|341.55|339.85|341.55|339.85|341.53|339.83|6
1728927390000|2024-10-14 17:36:30|358.41|356.71|358.57|356.87|358.58|356.88|358.41|356.71|15
1728913010000|2024-10-14 13:36:50|341.62|339.92|342.06|340.36|342.06|340.36|341.62|339.92|7
1728927400000|2024-10-14 17:36:40|358.55|356.85|358.65|356.95|358.65|356.95|358.55|356.85|9
1728913020000|2024-10-14 13:37:00|342.13|340.43|342.2|340.5|342.26|340.56|342.13|340.43|12
1728927410000|2024-10-14 17:36:50|358.62|356.92|358.62|356.92|358.63|356.93|358.6|356.9|7
1728913030000|2024-10-14 13:37:10|342.22|340.52|342.24|340.54|342.24|340.54|342.2|340.5|6
1728927420000|2024-10-14 17:37:00|358.63|356.93|358.67|356.97|358.69|356.99|358.63|356.93|8
1728913040000|2024-10-14 13:37:20|342.28|340.58|342.31|340.61|342.31|340.61|342.25|340.55|6
1728927430000|2024-10-14 17:37:10|358.68|356.98|358.64|356.94|358.69|356.99|358.64|356.94|4
1728913050000|2024-10-14 13:37:30|342.33|340.63|341.98|340.28|342.33|340.63|341.8|340.1|19
1728927440000|2024-10-14 17:37:20|358.65|356.95|358.67|356.97|358.67|356.97|358.65|356.95|2
1728913060000|2024-10-14 13:37:40|341.97|340.27|341.65|339.95|341.97|340.27|341.65|339.95|7
1728927450000|2024-10-14 17:37:30|358.66|356.96|358.64|356.94|358.68|356.98|358.62|356.92|9
1728913070000|2024-10-14 13:37:50|341.64|339.94|341.6|339.9|341.64|339.94|341.59|339.89|5
1728927460000|2024-10-14 17:37:40|358.65|356.95|358.83|357.13|358.84|357.14|358.65|356.95|19
1728913080000|2024-10-14 13:38:00|341.57|339.87|341.47|339.77|341.57|339.87|341.47|339.77|4
1728927470000|2024-10-14 17:37:50|358.84|357.14|358.92|357.22|358.92|357.22|358.84|357.14|6
1728913090000|2024-10-14 13:38:10|341.45|339.75|341.46|339.76|341.46|339.76|341.44|339.74|6
1728927480000|2024-10-14 17:38:00|358.93|357.23|358.91|357.21|358.93|357.23|358.9|357.2|3
1728913100000|2024-10-14 13:38:20|341.47|339.77|341.59|339.89|341.59|339.89|341.46|339.76|9
1728927490000|2024-10-14 17:38:10|358.92|357.22|358.88|357.18|358.94|357.24|358.82|357.12|9
1728913110000|2024-10-14 13:38:30|341.56|339.86|341.47|339.77|341.56|339.86|341.47|339.77|6
1728927500000|2024-10-14 17:38:20|358.89|357.19|358.91|357.21|358.91|357.21|358.89|357.19|3
1728913120000|2024-10-14 13:38:40|341.46|339.76|341.33|339.63|341.46|339.76|341.33|339.63|11
1728927520000|2024-10-14 17:38:40|358.92|357.22|358.89|357.19|358.95|357.25|358.88|357.18|6
1728913130000|2024-10-14 13:38:50|341.34|339.64|341.5|339.8|341.52|339.82|341.34|339.64|9
1728927530000|2024-10-14 17:38:50|358.9|357.2|358.95|357.25|358.95|357.25|358.9|357.2|6
1728913140000|2024-10-14 13:39:00|341.49|339.79|341.29|339.59|341.49|339.79|341.25|339.55|13
1728927540000|2024-10-14 17:39:00|358.96|357.26|359.1|357.4|359.1|357.4|358.96|357.26|14
1728913150000|2024-10-14 13:39:10|341.3|339.6|341.15|339.45|341.3|339.6|341.14|339.44|10
1728927550000|2024-10-14 17:39:10|359.09|357.39|359.15|357.45|359.15|357.45|359.08|357.38|16
1728913160000|2024-10-14 13:39:20|341.16|339.46|341.11|339.41|341.16|339.46|341.05|339.35|8
1728927560000|2024-10-14 17:39:20|359.14|357.44|359.09|357.39|359.18|357.48|359.09|357.39|11
1728913170000|2024-10-14 13:39:30|341.21|339.51|341.33|339.63|341.33|339.63|341.21|339.51|8
1728927570000|2024-10-14 17:39:30|359.1|357.4|359.12|357.42|359.13|357.43|359.09|357.39|14
1728913180000|2024-10-14 13:39:40|341.3|339.6|341.2|339.5|341.3|339.6|341.2|339.5|8
1728927580000|2024-10-14 17:39:40|359.13|357.43|359.14|357.44|359.16|357.46|359.13|357.43|6
1728913190000|2024-10-14 13:39:50|341.21|339.51|341.26|339.56|341.32|339.62|341.2|339.5|15
1728927590000|2024-10-14 17:39:50|359.15|357.45|359.09|357.39|359.2|357.5|359.06|357.36|10
1728913200000|2024-10-14 13:40:00|341.29|339.59|341.35|339.65|341.35|339.65|341.21|339.51|11
1728927600000|2024-10-14 17:40:00|359.1|357.4|359.07|357.37|359.12|357.42|359.01|357.31|16
1728913210000|2024-10-14 13:40:10|341.51|339.81|341.58|339.88|341.58|339.88|341.51|339.81|4
1728927610000|2024-10-14 17:40:10|359.08|357.38|359.12|357.42|359.12|357.42|359.08|357.38|5
1728913220000|2024-10-14 13:40:20|341.55|339.85|341.34|339.64|341.55|339.85|341.29|339.59|14
1728927620000|2024-10-14 17:40:20|359.13|357.43|359.04|357.34|359.13|357.43|359.01|357.31|9
1728913230000|2024-10-14 13:40:30|341.32|339.62|341.25|339.55|341.32|339.62|341.25|339.55|2
1728927630000|2024-10-14 17:40:30|359.05|357.35|359.08|357.38|359.1|357.4|359.05|357.35|11
1728913240000|2024-10-14 13:40:40|341.21|339.51|341.21|339.51|341.22|339.52|341.17|339.47|16
1728927640000|2024-10-14 17:40:40|359.02|357.32|358.85|357.15|359.02|357.32|358.84|357.14|7
1728913250000|2024-10-14 13:40:50|341.22|339.52|341.09|339.39|341.23|339.53|341.02|339.32|13
1728927650000|2024-10-14 17:40:50|358.86|357.16|358.88|357.18|358.88|357.18|358.86|357.16|3
1728913260000|2024-10-14 13:41:00|341.08|339.38|341.15|339.45|341.15|339.45|341.06|339.36|8
1728927660000|2024-10-14 17:41:00|358.9|357.2|359.02|357.32|359.02|357.32|358.89|357.19|16
1728913270000|2024-10-14 13:41:10|341.16|339.46|341.2|339.5|341.2|339.5|341.16|339.46|5
1728927670000|2024-10-14 17:41:10|359.03|357.33|359.06|357.36|359.06|357.36|359.03|357.33|4
1728913280000|2024-10-14 13:41:20|341.15|339.45|341.15|339.45|341.15|339.45|341.15|339.45|1
1728927680000|2024-10-14 17:41:20|359.07|357.37|358.97|357.27|359.1|357.4|358.97|357.27|8
1728913290000|2024-10-14 13:41:30|341.16|339.46|341.17|339.47|341.17|339.47|341.16|339.46|2
1728927690000|2024-10-14 17:41:30|358.98|357.28|358.92|357.22|359|357.3|358.91|357.21|6
1728913300000|2024-10-14 13:41:40|341.18|339.48|341.17|339.47|341.18|339.48|341.17|339.47|2
1728927700000|2024-10-14 17:41:40|358.93|357.23|358.68|356.98|358.96|357.26|358.67|356.97|8
1728913310000|2024-10-14 13:41:50|341.18|339.48|341.17|339.47|341.18|339.48|341.17|339.47|2
1728927710000|2024-10-14 17:41:50|358.63|356.93|358.75|357.05|358.92|357.22|358.63|356.93|12
1728913320000|2024-10-14 13:42:00|341.15|339.45|341.15|339.45|341.15|339.45|341.08|339.38|8
1728927720000|2024-10-14 17:42:00|358.76|357.06|358.76|357.06|358.76|357.06|358.74|357.04|4
1728913330000|2024-10-14 13:42:10|341.16|339.46|341.16|339.46|341.16|339.46|341.16|339.46|1
1728927730000|2024-10-14 17:42:10|358.73|357.03|358.67|356.97|358.73|357.03|358.67|356.97|3
1728913340000|2024-10-14 13:42:20|341.17|339.47|341.43|339.73|341.43|339.73|341.17|339.47|5
1728927740000|2024-10-14 17:42:20|358.68|356.98|358.69|356.99|358.69|356.99|358.68|356.98|4
1728913350000|2024-10-14 13:42:30|341.45|339.75|341.59|339.89|341.59|339.89|341.45|339.75|5
1728927750000|2024-10-14 17:42:30|358.7|357|358.23|356.53|358.71|357.01|358.23|356.53|9
1728913360000|2024-10-14 13:42:40|341.58|339.88|341.58|339.88|341.58|339.88|341.57|339.87|3
1728927760000|2024-10-14 17:42:40|358.21|356.51|358.36|356.66|358.36|356.66|358.21|356.51|21
1728913370000|2024-10-14 13:42:50|341.59|339.89|343|341.3|343|341.3|341.55|339.85|11
1728927770000|2024-10-14 17:42:50|358.37|356.67|358.3|356.6|358.58|356.88|358.28|356.58|16
1728913380000|2024-10-14 13:43:00|342.96|341.26|342.84|341.14|342.99|341.29|342.84|341.14|17
1728927780000|2024-10-14 17:43:00|358.28|356.58|358.29|356.59|358.32|356.62|358.26|356.56|12
1728913390000|2024-10-14 13:43:10|342.94|341.24|342.95|341.25|342.97|341.27|342.89|341.19|21
1728927790000|2024-10-14 17:43:10|358.3|356.6|358.29|356.59|358.3|356.6|358.26|356.56|5
1728913400000|2024-10-14 13:43:20|342.96|341.26|343.93|342.23|343.93|342.23|342.96|341.26|24
1728927800000|2024-10-14 17:43:20|358.28|356.58|357.93|356.23|358.28|356.58|357.89|356.19|18
1728913410000|2024-10-14 13:43:30|343.92|342.22|343.93|342.23|343.93|342.23|343.91|342.21|9
1728927810000|2024-10-14 17:43:30|357.83|356.13|357.92|356.22|358.07|356.37|357.83|356.13|17
1728913420000|2024-10-14 13:43:40|343.94|342.24|344.45|342.75|344.46|342.76|343.94|342.24|12
1728927820000|2024-10-14 17:43:40|357.93|356.23|358|356.3|358|356.3|357.84|356.14|22
1728913430000|2024-10-14 13:43:50|344.47|342.77|344.25|342.55|344.47|342.77|344.18|342.48|18
1728927830000|2024-10-14 17:43:50|357.96|356.26|357.8|356.1|357.99|356.29|357.8|356.1|12
1728913440000|2024-10-14 13:44:00|344.24|342.54|344.24|342.54|344.34|342.64|344.21|342.51|20
1728927840000|2024-10-14 17:44:00|357.79|356.09|357.93|356.23|357.95|356.25|357.79|356.09|7
1728913450000|2024-10-14 13:44:10|344.23|342.53|344.2|342.5|344.23|342.53|344.2|342.5|12
1728927850000|2024-10-14 17:44:10|357.94|356.24|357.94|356.24|357.96|356.26|357.93|356.23|9
1728913460000|2024-10-14 13:44:20|344.21|342.51|344.2|342.5|344.21|342.51|344.2|342.5|2
1728927860000|2024-10-14 17:44:20|357.95|356.25|357.88|356.18|357.95|356.25|357.88|356.18|12
1728913470000|2024-10-14 13:44:30|344.52|342.82|345.73|344.03|345.73|344.03|344.52|342.82|16
1728927870000|2024-10-14 17:44:30|357.89|356.19|358|356.3|358|356.3|357.86|356.16|8
1728913480000|2024-10-14 13:44:40|345.72|344.02|345.66|343.96|345.74|344.04|345.66|343.96|15
1728927880000|2024-10-14 17:44:40|358.01|356.31|357.9|356.2|358.01|356.31|357.88|356.18|17
1728913490000|2024-10-14 13:44:50|345.65|343.95|345.2|343.5|345.65|343.95|345.2|343.5|14
1728927890000|2024-10-14 17:44:50|357.91|356.21|357.78|356.08|357.92|356.22|357.78|356.08|9
1728913500000|2024-10-14 13:45:00|345.14|343.44|345.23|343.53|345.23|343.53|345.13|343.43|14
1728927900000|2024-10-14 17:45:00|357.79|356.09|357.85|356.15|357.85|356.15|357.79|356.09|12
1728913510000|2024-10-14 13:45:10|345.26|343.56|345.19|343.49|345.3|343.6|345.13|343.43|16
1728927910000|2024-10-14 17:45:10|357.86|356.16|357.74|356.04|357.87|356.17|357.74|356.04|12
1728913520000|2024-10-14 13:45:20|345.22|343.52|345.37|343.67|345.37|343.67|345.22|343.52|14
1728927920000|2024-10-14 17:45:20|357.75|356.05|357.85|356.15|357.87|356.17|357.73|356.03|22
1728913530000|2024-10-14 13:45:30|345.42|343.72|345.68|343.98|345.75|344.05|345.42|343.72|25
1728927930000|2024-10-14 17:45:30|357.86|356.16|357.83|356.13|357.88|356.18|357.82|356.12|17
1728913540000|2024-10-14 13:45:40|345.69|343.99|345.83|344.13|345.83|344.13|345.68|343.98|18
1728927940000|2024-10-14 17:45:40|357.84|356.14|357.76|356.06|357.85|356.15|357.74|356.04|11
1728913550000|2024-10-14 13:45:50|345.77|344.07|345.03|343.33|345.77|344.07|345.03|343.33|16
1728927950000|2024-10-14 17:45:50|357.78|356.08|357.82|356.12|357.89|356.19|357.74|356.04|16
1728913560000|2024-10-14 13:46:00|344.92|343.22|345.58|343.88|345.58|343.88|344.85|343.15|25
1728927960000|2024-10-14 17:46:00|357.81|356.11|357.81|356.11|357.83|356.13|357.78|356.08|13
1728913570000|2024-10-14 13:46:10|345.76|344.06|345.32|343.62|345.93|344.23|345.32|343.62|22
1728927970000|2024-10-14 17:46:10|357.82|356.12|357.85|356.15|357.85|356.15|357.81|356.11|12
1728913580000|2024-10-14 13:46:20|345.3|343.6|345.32|343.62|345.51|343.81|345.21|343.51|23
1728927980000|2024-10-14 17:46:20|357.84|356.14|358.1|356.4|358.19|356.49|357.84|356.14|16
1728913590000|2024-10-14 13:46:30|345.31|343.61|345.2|343.5|345.31|343.61|345.14|343.44|22
1728927990000|2024-10-14 17:46:30|358.09|356.39|358.18|356.48|358.2|356.5|358.09|356.39|22
1728913600000|2024-10-14 13:46:40|345.17|343.47|344.9|343.2|345.2|343.5|344.88|343.18|24
1728928000000|2024-10-14 17:46:40|358.17|356.47|358.16|356.46|358.23|356.53|358.16|356.46|8
1728913610000|2024-10-14 13:46:50|344.87|343.17|344.65|342.95|344.87|343.17|344.65|342.95|8
1728928010000|2024-10-14 17:46:50|358.14|356.44|358.19|356.49|358.23|356.53|358.14|356.44|17
1728913620000|2024-10-14 13:47:00|344.49|342.79|344.39|342.69|344.49|342.79|344.35|342.65|19
1728928020000|2024-10-14 17:47:00|358.2|356.5|358.16|356.46|358.25|356.55|358.16|356.46|10
1728913630000|2024-10-14 13:47:10|344.37|342.67|345.59|343.89|345.59|343.89|344.18|342.48|29
1728928030000|2024-10-14 17:47:10|358.17|356.47|358.27|356.57|358.27|356.57|358.15|356.45|18
1728913640000|2024-10-14 13:47:20|345.61|343.91|345.62|343.92|345.75|344.05|345.61|343.91|16
1728928040000|2024-10-14 17:47:20|358.28|356.58|358.17|356.47|358.29|356.59|358.14|356.44|12
1728913650000|2024-10-14 13:47:30|345.61|343.91|346.48|344.78|346.48|344.78|345.47|343.77|25
1728928050000|2024-10-14 17:47:30|358.18|356.48|358.06|356.36|358.2|356.5|358.03|356.33|15
1728913660000|2024-10-14 13:47:40|346.49|344.79|347.17|345.47|347.17|345.47|346.3|344.6|27
1728928060000|2024-10-14 17:47:40|358.07|356.37|357.93|356.23|358.1|356.4|357.93|356.23|13
1728913670000|2024-10-14 13:47:50|347.48|345.78|347.61|345.91|348.34|346.64|347.48|345.78|18
1728928070000|2024-10-14 17:47:50|357.92|356.22|357.77|356.07|357.92|356.22|357.72|356.02|15
1728913680000|2024-10-14 13:48:00|347.58|345.88|347.38|345.68|347.58|345.88|347.31|345.61|26
1728928080000|2024-10-14 17:48:00|357.76|356.06|357.64|355.94|357.77|356.07|357.63|355.93|16
1728913690000|2024-10-14 13:48:10|347.36|345.66|349.53|347.83|349.53|347.83|346.98|345.28|19
1728928090000|2024-10-14 17:48:10|357.65|355.95|357.7|356|357.71|356.01|357.65|355.95|14
1728913700000|2024-10-14 13:48:20|349.49|347.79|349.02|347.32|349.5|347.8|348.94|347.24|25
1728928100000|2024-10-14 17:48:20|357.69|355.99|357.64|355.94|357.69|355.99|357.63|355.93|5
1728913710000|2024-10-14 13:48:30|349.19|347.49|348.96|347.26|349.23|347.53|348.96|347.26|13
1728928110000|2024-10-14 17:48:30|357.63|355.93|357.67|355.97|357.67|355.97|357.63|355.93|5
1728913720000|2024-10-14 13:48:40|348.95|347.25|348.78|347.08|348.95|347.25|348.78|347.08|15
1728928130000|2024-10-14 17:48:50|357.64|355.94|357.39|355.69|357.64|355.94|357.39|355.69|8
1728913730000|2024-10-14 13:48:50|348.83|347.13|349.75|348.05|349.75|348.05|348.82|347.12|21
1728928140000|2024-10-14 17:49:00|357.4|355.7|357.34|355.64|357.4|355.7|357.29|355.59|14
1728913740000|2024-10-14 13:49:00|349.76|348.06|349.66|347.96|350.07|348.37|349.65|347.95|31
1728928150000|2024-10-14 17:49:10|357.33|355.63|357.27|355.57|357.33|355.63|357.21|355.51|14
1728913750000|2024-10-14 13:49:10|349.64|347.94|349.58|347.88|349.69|347.99|349.57|347.87|13
1728928160000|2024-10-14 17:49:20|357.26|355.56|357.25|355.55|357.27|355.57|357.16|355.46|14
1728913760000|2024-10-14 13:49:20|349.61|347.91|350.02|348.32|350.02|348.32|349.6|347.9|19
1728928170000|2024-10-14 17:49:30|357.26|355.56|357.28|355.58|357.28|355.58|357.22|355.52|12
1728913770000|2024-10-14 13:49:30|350.04|348.34|350.29|348.59|350.31|348.61|350.03|348.33|23
1728928180000|2024-10-14 17:49:40|357.29|355.59|357.22|355.52|357.3|355.6|357.22|355.52|12
1728913780000|2024-10-14 13:49:40|350.86|349.16|351.8|350.1|351.8|350.1|350.86|349.16|24
1728928190000|2024-10-14 17:49:50|357.23|355.53|357.21|355.51|357.27|355.57|357.17|355.47|23
1728913790000|2024-10-14 13:49:50|351.81|350.11|351.85|350.15|351.9|350.2|351.73|350.03|25
1728928200000|2024-10-14 17:50:00|357.25|355.55|357.21|355.51|357.26|355.56|357.18|355.48|23
1728913800000|2024-10-14 13:50:00|351.9|350.2|352.46|350.76|352.47|350.77|351.88|350.18|25
1728928210000|2024-10-14 17:50:10|357.22|355.52|357.2|355.5|357.27|355.57|357.19|355.49|13
1728913810000|2024-10-14 13:50:10|352.56|350.86|353.07|351.37|353.07|351.37|352.56|350.86|24
1728928220000|2024-10-14 17:50:20|357.19|355.49|357.14|355.44|357.21|355.51|357.13|355.43|16
1728913820000|2024-10-14 13:50:20|353.08|351.38|353.26|351.56|353.26|351.56|352.91|351.21|17
1728928230000|2024-10-14 17:50:30|357.1|355.4|357.23|355.53|357.23|355.53|357.09|355.39|15
1728913830000|2024-10-14 13:50:30|353.23|351.53|354.04|352.34|354.04|352.34|353.06|351.36|31
1728928240000|2024-10-14 17:50:40|357.24|355.54|357.24|355.54|357.26|355.56|357.21|355.51|10
1728913840000|2024-10-14 13:50:40|354.05|352.35|354|352.3|354.27|352.57|353.94|352.24|26
1728928250000|2024-10-14 17:50:50|357.25|355.55|357.19|355.49|357.26|355.56|357.18|355.48|13
1728913850000|2024-10-14 13:50:50|353.98|352.28|352.65|350.95|353.99|352.29|352.65|350.95|28
1728928260000|2024-10-14 17:51:00|357.18|355.48|357|355.3|357.18|355.48|357|355.3|16
1728913860000|2024-10-14 13:51:00|352.62|350.92|352.81|351.11|352.81|351.11|352.41|350.71|28
1728928270000|2024-10-14 17:51:10|356.99|355.29|356.98|355.28|357.02|355.32|356.96|355.26|20
1728913870000|2024-10-14 13:51:10|353.14|351.44|353.48|351.78|353.55|351.85|353.14|351.44|29
1728928280000|2024-10-14 17:51:20|356.96|355.26|357|355.3|357.02|355.32|356.92|355.22|17
1728913880000|2024-10-14 13:51:20|353.49|351.79|353.08|351.38|353.5|351.8|353.02|351.32|28
1728928290000|2024-10-14 17:51:30|357.01|355.31|357.02|355.32|357.03|355.33|356.97|355.27|19
1728913890000|2024-10-14 13:51:30|353.07|351.37|353.12|351.42|353.12|351.42|353.03|351.33|10
1728928300000|2024-10-14 17:51:40|357.03|355.33|357.08|355.38|357.13|355.43|357.03|355.33|18
1728913900000|2024-10-14 13:51:40|353.13|351.43|353.39|351.69|353.6|351.9|353.13|351.43|27
1728928310000|2024-10-14 17:51:50|357.07|355.37|357.06|355.36|357.13|355.43|357.06|355.36|13
1728913910000|2024-10-14 13:51:50|353.38|351.68|353.11|351.41|353.39|351.69|353.1|351.4|18
1728928320000|2024-10-14 17:52:00|357.22|355.52|357.26|355.56|357.26|355.56|357.17|355.47|13
1728913920000|2024-10-14 13:52:00|353.12|351.42|353.77|352.07|354.2|352.5|353.12|351.42|31
1728928330000|2024-10-14 17:52:10|357.27|355.57|357.22|355.52|357.32|355.62|357.22|355.52|10
1728913930000|2024-10-14 13:52:10|353.75|352.05|352.72|351.02|353.75|352.05|352.72|351.02|24
1728928340000|2024-10-14 17:52:20|357.19|355.49|357.06|355.36|357.2|355.5|357.05|355.35|10
1728913940000|2024-10-14 13:52:20|352.73|351.03|352.58|350.88|352.8|351.1|352.49|350.79|20
1728928350000|2024-10-14 17:52:30|357.05|355.35|357.05|355.35|357.06|355.36|357.05|355.35|3
1728913950000|2024-10-14 13:52:30|352.59|350.89|352.44|350.74|352.62|350.92|352.41|350.71|26
1728928360000|2024-10-14 17:52:40|357.06|355.36|357.05|355.35|357.1|355.4|357.03|355.33|14
1728913960000|2024-10-14 13:52:40|352.31|350.61|352.7|351|352.73|351.03|352.31|350.61|19
1728928370000|2024-10-14 17:52:50|357.06|355.36|357.04|355.34|357.06|355.36|357.03|355.33|4
1728913970000|2024-10-14 13:52:50|352.69|350.99|353.23|351.53|353.23|351.53|352.69|350.99|21
1728928380000|2024-10-14 17:53:00|357.03|355.33|356.9|355.2|357.03|355.33|356.88|355.18|15
1728913980000|2024-10-14 13:53:00|353.24|351.54|352.23|350.53|353.24|351.54|352.23|350.53|25
1728928390000|2024-10-14 17:53:10|356.89|355.19|356.9|355.2|356.92|355.22|356.86|355.16|13
1728913990000|2024-10-14 13:53:10|352.22|350.52|352.59|350.89|352.61|350.91|352.22|350.52|23
1728928400000|2024-10-14 17:53:20|356.82|355.12|356.88|355.18|356.88|355.18|356.82|355.12|9
1728914000000|2024-10-14 13:53:20|352.6|350.9|352.91|351.21|352.93|351.23|352.45|350.75|29
1728928410000|2024-10-14 17:53:30|356.85|355.15|356.85|355.15|356.89|355.19|356.83|355.13|11
1728914010000|2024-10-14 13:53:30|352.93|351.23|352.83|351.13|352.98|351.28|352.81|351.11|23
1728928420000|2024-10-14 17:53:40|356.86|355.16|356.93|355.23|356.95|355.25|356.86|355.16|5
1728914020000|2024-10-14 13:53:40|352.84|351.14|353.07|351.37|353.18|351.48|352.82|351.12|23
1728928430000|2024-10-14 17:53:50|356.94|355.24|356.85|355.15|356.94|355.24|356.85|355.15|8
1728914030000|2024-10-14 13:53:50|353.08|351.38|352.69|350.99|353.08|351.38|352.69|350.99|19
1728928440000|2024-10-14 17:54:00|356.84|355.14|356.86|355.16|356.86|355.16|356.83|355.13|6
1728914040000|2024-10-14 13:54:00|352.67|350.97|352.41|350.71|352.67|350.97|352.4|350.7|22
1728928450000|2024-10-14 17:54:10|356.82|355.12|356.84|355.14|356.86|355.16|356.79|355.09|16
1728914050000|2024-10-14 13:54:10|352.42|350.72|352.42|350.72|352.47|350.77|352.38|350.68|17
1728928460000|2024-10-14 17:54:20|356.8|355.1|356.68|354.98|356.83|355.13|356.68|354.98|17
1728914060000|2024-10-14 13:54:20|352.4|350.7|352.37|350.67|352.45|350.75|352.29|350.59|26
1728928470000|2024-10-14 17:54:30|356.66|354.96|356.39|354.69|356.66|354.96|356.38|354.68|8
1728914070000|2024-10-14 13:54:30|352.34|350.64|352.65|350.95|352.65|350.95|352.31|350.61|24
1728928480000|2024-10-14 17:54:40|356.38|354.68|356.4|354.7|356.44|354.74|356.34|354.64|20
1728914080000|2024-10-14 13:54:40|352.67|350.97|352.57|350.87|352.7|351|352.57|350.87|11
1728928490000|2024-10-14 17:54:50|356.43|354.73|356.48|354.78|356.51|354.81|356.43|354.73|14
1728914090000|2024-10-14 13:54:50|352.55|350.85|352.29|350.59|352.55|350.85|352.21|350.51|17
1728928500000|2024-10-14 17:55:00|356.47|354.77|356.49|354.79|356.51|354.81|356.46|354.76|16
1728914100000|2024-10-14 13:55:00|352.3|350.6|352.34|350.64|352.38|350.68|352.21|350.51|20
1728928510000|2024-10-14 17:55:10|356.48|354.78|356.5|354.8|356.53|354.83|356.46|354.76|14
1728914110000|2024-10-14 13:55:10|352.35|350.65|352.63|350.93|352.73|351.03|352.35|350.65|22
1728928520000|2024-10-14 17:55:20|356.54|354.84|356.48|354.78|356.54|354.84|356.44|354.74|10
1728914120000|2024-10-14 13:55:20|352.62|350.92|353.22|351.52|353.22|351.52|352.62|350.92|26
1728928530000|2024-10-14 17:55:30|356.47|354.77|356.33|354.63|356.47|354.77|356.31|354.61|14
1728914130000|2024-10-14 13:55:30|353.23|351.53|353.93|352.23|353.93|352.23|353.23|351.53|17
1728928540000|2024-10-14 17:55:40|356.34|354.64|356.32|354.62|356.41|354.71|356.31|354.61|20
1728914140000|2024-10-14 13:55:40|353.96|352.26|354.32|352.62|354.33|352.63|353.94|352.24|12
1728928550000|2024-10-14 17:55:50|356.31|354.61|356.32|354.62|356.37|354.67|356.3|354.6|20
1728914150000|2024-10-14 13:55:50|354.34|352.64|354.25|352.55|354.54|352.84|354.19|352.49|19
1728928560000|2024-10-14 17:56:00|356.33|354.63|356.51|354.81|356.51|354.81|356.31|354.61|22
1728914160000|2024-10-14 13:56:00|354.27|352.57|354.7|353|354.7|353|354.27|352.57|13
1728928570000|2024-10-14 17:56:10|356.54|354.84|356.59|354.89|356.59|354.89|356.54|354.84|19
1728914170000|2024-10-14 13:56:10|354.77|353.07|354.85|353.15|354.85|353.15|354.77|353.07|3
1728928580000|2024-10-14 17:56:20|356.6|354.9|356.61|354.91|356.66|354.96|356.58|354.88|13
1728914180000|2024-10-14 13:56:20|354.99|353.29|354.74|353.04|355.22|353.52|354.74|353.04|26
1728928590000|2024-10-14 17:56:30|356.62|354.92|356.74|355.04|356.74|355.04|356.62|354.92|17
1728914190000|2024-10-14 13:56:30|354.75|353.05|355.23|353.53|355.27|353.57|354.75|353.05|17
1728928600000|2024-10-14 17:56:40|356.75|355.05|356.62|354.92|356.75|355.05|356.61|354.91|11
1728914200000|2024-10-14 13:56:40|355.28|353.58|355.27|353.57|355.35|353.65|355.24|353.54|9
1728928610000|2024-10-14 17:56:50|356.61|354.91|356.45|354.75|356.61|354.91|356.43|354.73|17
1728914210000|2024-10-14 13:56:50|355.33|353.63|354.98|353.28|355.38|353.68|354.97|353.27|10
1728928620000|2024-10-14 17:57:00|356.47|354.77|356.57|354.87|356.59|354.89|356.45|354.75|19
1728914220000|2024-10-14 13:57:00|354.96|353.26|355.1|353.4|355.1|353.4|354.49|352.79|22
1728928630000|2024-10-14 17:57:10|356.59|354.89|356.67|354.97|356.73|355.03|356.57|354.87|20
1728914230000|2024-10-14 13:57:10|355.12|353.42|355.03|353.33|355.17|353.47|355.03|353.33|15
1728928640000|2024-10-14 17:57:20|356.6|354.9|356.64|354.94|356.65|354.95|356.6|354.9|8
1728914240000|2024-10-14 13:57:20|355.07|353.37|354.37|352.67|355.07|353.37|354.37|352.67|19
1728928650000|2024-10-14 17:57:30|356.65|354.95|356.69|354.99|356.75|355.05|356.61|354.91|15
1728914250000|2024-10-14 13:57:30|354.34|352.64|354.74|353.04|354.8|353.1|354.31|352.61|18
1728928660000|2024-10-14 17:57:40|356.72|355.02|356.73|355.03|356.74|355.04|356.71|355.01|8
1728914260000|2024-10-14 13:57:40|354.82|353.12|354.81|353.11|355.11|353.41|354.78|353.08|25
1728928670000|2024-10-14 17:57:50|356.72|355.02|356.46|354.76|356.72|355.02|356.38|354.68|17
1728914270000|2024-10-14 13:57:50|354.84|353.14|355.41|353.71|355.47|353.77|354.82|353.12|24
1728928680000|2024-10-14 17:58:00|356.44|354.74|356.67|354.97|356.67|354.97|356.43|354.73|27
1728914280000|2024-10-14 13:58:00|355.37|353.67|355.58|353.88|355.59|353.89|355.37|353.67|21
1728928690000|2024-10-14 17:58:10|356.7|355|356.64|354.94|356.71|355.01|356.64|354.94|10
1728914290000|2024-10-14 13:58:10|355.6|353.9|355.61|353.91|355.61|353.91|355.6|353.9|2
1728928700000|2024-10-14 17:58:20|356.65|354.95|356.67|354.97|356.67|354.97|356.61|354.91|9
1728914300000|2024-10-14 13:58:20|355.67|353.97|356.79|355.09|356.79|355.09|355.67|353.97|20
1728928710000|2024-10-14 17:58:30|356.62|354.92|356.65|354.95|356.65|354.95|356.58|354.88|16
1728914310000|2024-10-14 13:58:30|356.72|355.02|357.2|355.5|357.2|355.5|356.63|354.93|20
1728928720000|2024-10-14 17:58:40|356.66|354.96|356.6|354.9|356.67|354.97|356.57|354.87|11
1728914320000|2024-10-14 13:58:40|357.22|355.52|357.1|355.4|357.55|355.85|357.1|355.4|21
1728928730000|2024-10-14 17:58:50|356.61|354.91|356.7|355|356.74|355.04|356.61|354.91|18
1728914330000|2024-10-14 13:58:50|357.09|355.39|356.5|354.8|357.09|355.39|356.34|354.64|30
1728928740000|2024-10-14 17:59:00|356.73|355.03|356.73|355.03|356.78|355.08|356.72|355.02|17
1728914340000|2024-10-14 13:59:00|356.54|354.84|357.11|355.41|357.38|355.68|356.54|354.84|25
1728928750000|2024-10-14 17:59:10|356.69|354.99|356.57|354.87|356.7|355|356.54|354.84|10
1728914350000|2024-10-14 13:59:10|357.07|355.37|357.19|355.49|357.2|355.5|356.86|355.16|24
1728928760000|2024-10-14 17:59:20|356.59|354.89|356.56|354.86|356.63|354.93|356.54|354.84|15
1728914360000|2024-10-14 13:59:20|357.26|355.56|356.86|355.16|357.26|355.56|356.85|355.15|30
1728928770000|2024-10-14 17:59:30|356.55|354.85|356.67|354.97|356.67|354.97|356.55|354.85|12
1728914370000|2024-10-14 13:59:30|356.79|355.09|357.21|355.51|357.22|355.52|356.74|355.04|21
1728928780000|2024-10-14 17:59:40|356.66|354.96|356.62|354.92|356.66|354.96|356.59|354.89|7
1728914380000|2024-10-14 13:59:40|357.15|355.45|357.14|355.44|357.18|355.48|356.92|355.22|16
1728928790000|2024-10-14 17:59:50|356.63|354.93|356.62|354.92|356.63|354.93|356.61|354.91|5
1728914390000|2024-10-14 13:59:50|357.01|355.31|356.97|355.27|357.01|355.31|356.77|355.07|14
1728928800000|2024-10-14 18:00:00|356.63|354.93|357.07|355.37|357.14|355.44|356.63|354.93|23
1728914400000|2024-10-14 14:00:00|356.98|355.28|356.85|355.15|356.98|355.28|356.64|354.94|28
1728928810000|2024-10-14 18:00:10|357.06|355.36|356.97|355.27|357.06|355.36|356.96|355.26|17
1728914410000|2024-10-14 14:00:10|356.87|355.17|357.76|356.06|357.92|356.22|356.85|355.15|26
1728928820000|2024-10-14 18:00:20|356.98|355.28|357.02|355.32|357.03|355.33|356.98|355.28|7
1728914420000|2024-10-14 14:00:20|357.75|356.05|358.35|356.65|358.35|356.65|357.72|356.02|32
1728928830000|2024-10-14 18:00:30|357.03|355.33|356.83|355.13|357.03|355.33|356.81|355.11|20
1728914430000|2024-10-14 14:00:30|358.41|356.71|358.16|356.46|358.71|357.01|358.16|356.46|28
1728928840000|2024-10-14 18:00:40|356.84|355.14|356.87|355.17|356.88|355.18|356.81|355.11|15
1728914440000|2024-10-14 14:00:40|358.14|356.44|357.16|355.46|358.14|356.44|357.15|355.45|27
1728928850000|2024-10-14 18:00:50|356.88|355.18|356.95|355.25|356.97|355.27|356.87|355.17|17
1728914450000|2024-10-14 14:00:50|357.15|355.45|357.36|355.66|357.36|355.66|357.06|355.36|23
1728928860000|2024-10-14 18:01:00|356.96|355.26|356.91|355.21|356.98|355.28|356.88|355.18|15
1728914460000|2024-10-14 14:01:00|357.38|355.68|357.6|355.9|358.17|356.47|357.38|355.68|32
1728928870000|2024-10-14 18:01:10|356.92|355.22|356.89|355.19|356.97|355.27|356.89|355.19|11
1728914470000|2024-10-14 14:01:10|357.56|355.86|356.87|355.17|357.56|355.86|356.87|355.17|23
1728928880000|2024-10-14 18:01:20|356.9|355.2|356.88|355.18|356.9|355.2|356.83|355.13|12
1728914480000|2024-10-14 14:01:20|356.86|355.16|357.22|355.52|357.23|355.53|356.79|355.09|28
1728928890000|2024-10-14 18:01:30|356.89|355.19|356.86|355.16|356.89|355.19|356.86|355.16|3
1728914490000|2024-10-14 14:01:30|357.23|355.53|357.06|355.36|357.31|355.61|357.06|355.36|26
1728928900000|2024-10-14 18:01:40|356.87|355.17|356.51|354.81|356.9|355.2|356.51|354.81|18
1728914500000|2024-10-14 14:01:40|357|355.3|357.55|355.85|357.72|356.02|356.87|355.17|29
1728928910000|2024-10-14 18:01:50|356.53|354.83|356.55|354.85|356.56|354.86|356.52|354.82|14
1728914510000|2024-10-14 14:01:50|357.53|355.83|357.52|355.82|357.55|355.85|357.3|355.6|26
1728928920000|2024-10-14 18:02:00|356.56|354.86|356.6|354.9|356.72|355.02|356.54|354.84|24
1728914520000|2024-10-14 14:02:00|357.44|355.74|357.08|355.38|357.44|355.74|356.98|355.28|21
1728928930000|2024-10-14 18:02:10|356.59|354.89|356.51|354.81|356.6|354.9|356.51|354.81|14
1728914530000|2024-10-14 14:02:10|357.09|355.39|357.25|355.55|357.37|355.67|357|355.3|24
1728928940000|2024-10-14 18:02:20|356.53|354.83|356.38|354.68|356.56|354.86|356.37|354.67|15
1728914540000|2024-10-14 14:02:20|357.3|355.6|357.16|355.46|357.32|355.62|357.13|355.43|22
1728928950000|2024-10-14 18:02:30|356.39|354.69|356.34|354.64|356.4|354.7|356.34|354.64|11
1728914550000|2024-10-14 14:02:30|357.15|355.45|357.14|355.44|357.23|355.53|357.14|355.44|11
1728928960000|2024-10-14 18:02:40|356.33|354.63|356.3|354.6|356.35|354.65|356.28|354.58|14
1728914560000|2024-10-14 14:02:40|357.09|355.39|357.08|355.38|357.09|355.39|357.07|355.37|4
1728928970000|2024-10-14 18:02:50|356.33|354.63|356.31|354.61|356.36|354.66|356.31|354.61|11
1728914570000|2024-10-14 14:02:50|357.06|355.36|356.52|354.82|357.06|355.36|356.4|354.7|25
1728928980000|2024-10-14 18:03:00|356.3|354.6|356.41|354.71|356.41|354.71|356.3|354.6|16
1728914580000|2024-10-14 14:03:00|356.56|354.86|356.6|354.9|356.74|355.04|356.56|354.86|11
1728928990000|2024-10-14 18:03:10|356.42|354.72|356.24|354.54|356.5|354.8|356.24|354.54|17
1728914590000|2024-10-14 14:03:10|356.61|354.91|357.07|355.37|357.07|355.37|356.61|354.91|19
1728929000000|2024-10-14 18:03:20|356.25|354.55|356.45|354.75|356.48|354.78|356.25|354.55|20
1728914600000|2024-10-14 14:03:20|357.06|355.36|356.69|354.99|357.06|355.36|356.67|354.97|25
1728929010000|2024-10-14 18:03:30|356.46|354.76|356.52|354.82|356.54|354.84|356.46|354.76|19
1728914610000|2024-10-14 14:03:30|356.68|354.98|357.07|355.37|357.08|355.38|356.68|354.98|25
1728929020000|2024-10-14 18:03:40|356.53|354.83|356.54|354.84|356.56|354.86|356.51|354.81|11
1728914620000|2024-10-14 14:03:40|357.09|355.39|357.26|355.56|357.45|355.75|357.09|355.39|30
1728929030000|2024-10-14 18:03:50|356.56|354.86|356.56|354.86|356.59|354.89|356.54|354.84|12
1728914630000|2024-10-14 14:03:50|357.28|355.58|357.2|355.5|357.46|355.76|357.2|355.5|24
1728929040000|2024-10-14 18:04:00|356.57|354.87|356.66|354.96|356.66|354.96|356.54|354.84|15
1728914640000|2024-10-14 14:04:00|357.17|355.47|357.45|355.75|357.45|355.75|357.14|355.44|23
1728929050000|2024-10-14 18:04:10|356.67|354.97|356.5|354.8|356.74|355.04|356.5|354.8|16
1728914650000|2024-10-14 14:04:10|357.46|355.76|357.3|355.6|357.56|355.86|357.3|355.6|18
1728929060000|2024-10-14 18:04:20|356.49|354.79|356.49|354.79|356.5|354.8|356.49|354.79|5
1728914660000|2024-10-14 14:04:20|357.29|355.59|356.88|355.18|357.29|355.59|356.86|355.16|23
1728929070000|2024-10-14 18:04:30|356.52|354.82|356.48|354.78|356.52|354.82|356.48|354.78|4
1728914670000|2024-10-14 14:04:30|356.87|355.17|356.88|355.18|356.89|355.19|356.74|355.04|19
1728929080000|2024-10-14 18:04:40|356.46|354.76|356.49|354.79|356.5|354.8|356.46|354.76|4
1728914680000|2024-10-14 14:04:40|356.89|355.19|357.03|355.33|357.2|355.5|356.89|355.19|14
1728929090000|2024-10-14 18:04:50|356.51|354.81|356.54|354.84|356.54|354.84|356.5|354.8|12
1728914690000|2024-10-14 14:04:50|357.02|355.32|357.12|355.42|357.25|355.55|356.92|355.22|18
1728929100000|2024-10-14 18:05:00|356.55|354.85|356.69|354.99|356.73|355.03|356.54|354.84|19
1728914700000|2024-10-14 14:05:00|357.11|355.41|356.99|355.29|357.35|355.65|356.9|355.2|27
1728929110000|2024-10-14 18:05:10|356.7|355|356.75|355.05|356.77|355.07|356.7|355|11
1728914710000|2024-10-14 14:05:10|357.01|355.31|357.35|355.65|357.35|355.65|357.01|355.31|10
1728929120000|2024-10-14 18:05:20|356.74|355.04|356.73|355.03|356.76|355.06|356.7|355|14
1728914720000|2024-10-14 14:05:20|357.39|355.69|357.63|355.93|357.71|356.01|357.39|355.69|12
1728929130000|2024-10-14 18:05:30|356.72|355.02|356.82|355.12|356.82|355.12|356.71|355.01|13
1728914730000|2024-10-14 14:05:30|357.66|355.96|358.54|356.84|358.64|356.94|357.66|355.96|24
1728929140000|2024-10-14 18:05:40|356.73|355.03|356.7|355|356.76|355.06|356.7|355|10
1728914740000|2024-10-14 14:05:40|358.61|356.91|358.72|357.02|358.79|357.09|358.31|356.61|23
1728929150000|2024-10-14 18:05:50|356.71|355.01|356.67|354.97|356.75|355.05|356.66|354.96|15
1728914750000|2024-10-14 14:05:50|358.75|357.05|358.43|356.73|358.85|357.15|358.34|356.64|27
1728929160000|2024-10-14 18:06:00|356.68|354.98|356.89|355.19|356.89|355.19|356.68|354.98|19
1728914760000|2024-10-14 14:06:00|358.47|356.77|358.05|356.35|358.47|356.77|357.86|356.16|26
1728929170000|2024-10-14 18:06:10|356.87|355.17|356.95|355.25|356.95|355.25|356.81|355.11|21
1728914770000|2024-10-14 14:06:10|358.06|356.36|358.19|356.49|358.19|356.49|357.96|356.26|22
1728929180000|2024-10-14 18:06:20|356.96|355.26|356.93|355.23|356.96|355.26|356.91|355.21|6
1728914780000|2024-10-14 14:06:20|358.2|356.5|358.55|356.85|358.62|356.92|358.2|356.5|25
1728929190000|2024-10-14 18:06:30|356.94|355.24|357.04|355.34|357.04|355.34|356.94|355.24|13
1728914790000|2024-10-14 14:06:30|358.51|356.81|358.76|357.06|358.78|357.08|358.51|356.81|27
1728929200000|2024-10-14 18:06:40|357.03|355.33|357.15|355.45|357.16|355.46|356.99|355.29|12
1728914800000|2024-10-14 14:06:40|358.75|357.05|358.85|357.15|358.85|357.15|358.74|357.04|14
1728929210000|2024-10-14 18:06:50|357.16|355.46|357.29|355.59|357.29|355.59|357.13|355.43|10
1728914810000|2024-10-14 14:06:50|358.84|357.14|358.85|357.15|358.85|357.15|358.83|357.13|12
1728929220000|2024-10-14 18:07:00|357.28|355.58|357.33|355.63|357.44|355.74|357.26|355.56|21
1728914820000|2024-10-14 14:07:00|358.84|357.14|358.62|356.92|358.85|357.15|358.62|356.92|13
1728929230000|2024-10-14 18:07:10|357.32|355.62|357.27|355.57|357.36|355.66|357.26|355.56|21
1728914830000|2024-10-14 14:07:10|358.61|356.91|357.9|356.2|358.61|356.91|357.9|356.2|26
1728929240000|2024-10-14 18:07:20|357.25|355.55|357.27|355.57|357.27|355.57|357.24|355.54|7
1728914840000|2024-10-14 14:07:20|357.88|356.18|357.84|356.14|357.89|356.19|357.69|355.99|26
1728929250000|2024-10-14 18:07:30|357.28|355.58|357.47|355.77|357.47|355.77|357.28|355.58|21
1728914850000|2024-10-14 14:07:30|357.81|356.11|357.66|355.96|357.81|356.11|357.55|355.85|22
1728929260000|2024-10-14 18:07:40|357.48|355.78|357.57|355.87|357.57|355.87|357.48|355.78|20
1728914860000|2024-10-14 14:07:40|357.65|355.95|357.81|356.11|357.82|356.12|357.56|355.86|22
1728929270000|2024-10-14 18:07:50|357.58|355.88|357.61|355.91|357.61|355.91|357.57|355.87|6
1728914870000|2024-10-14 14:07:50|357.77|356.07|357.58|355.88|357.77|356.07|357.58|355.88|22
1728929280000|2024-10-14 18:08:00|357.62|355.92|357.56|355.86|357.65|355.95|357.56|355.86|11
1728914880000|2024-10-14 14:08:00|357.59|355.89|357.78|356.08|357.95|356.25|357.52|355.82|15
1728929290000|2024-10-14 18:08:10|357.5|355.8|357.58|355.88|357.58|355.88|357.5|355.8|10
1728914890000|2024-10-14 14:08:10|357.7|356|357.49|355.79|357.7|356|357.49|355.79|23
1728929300000|2024-10-14 18:08:20|357.59|355.89|357.58|355.88|357.59|355.89|357.58|355.88|2
1728914900000|2024-10-14 14:08:20|357.35|355.65|357.26|355.56|357.38|355.68|357.15|355.45|21
1728929310000|2024-10-14 18:08:30|357.56|355.86|357.55|355.85|357.56|355.86|357.51|355.81|6
1728914910000|2024-10-14 14:08:30|357.27|355.57|357.43|355.73|357.45|355.75|357.14|355.44|24
1728929320000|2024-10-14 18:08:40|357.57|355.87|357.66|355.96|357.72|356.02|357.57|355.87|13
1728914920000|2024-10-14 14:08:40|357.44|355.74|357.57|355.87|357.66|355.96|357.44|355.74|15
1728929330000|2024-10-14 18:08:50|357.67|355.97|357.51|355.81|357.67|355.97|357.5|355.8|12
1728914930000|2024-10-14 14:08:50|357.58|355.88|358.37|356.67|358.38|356.68|357.58|355.88|23
1728929340000|2024-10-14 18:09:00|357.42|355.72|357.5|355.8|357.5|355.8|357.42|355.72|12
1728914940000|2024-10-14 14:09:00|358.33|356.63|358.34|356.64|358.4|356.7|358.28|356.58|23
1728929350000|2024-10-14 18:09:10|357.52|355.82|357.73|356.03|357.75|356.05|357.51|355.81|19
1728914950000|2024-10-14 14:09:10|358.32|356.62|358.26|356.56|358.51|356.81|358.14|356.44|26
1728929360000|2024-10-14 18:09:20|357.74|356.04|357.74|356.04|357.79|356.09|357.74|356.04|8
1728914960000|2024-10-14 14:09:20|358.2|356.5|358.17|356.47|358.21|356.51|358.14|356.44|20
1728929370000|2024-10-14 18:09:30|357.73|356.03|357.72|356.02|357.73|356.03|357.72|356.02|2
1728914970000|2024-10-14 14:09:30|358.19|356.49|358.39|356.69|358.41|356.71|358.18|356.48|18
1728929380000|2024-10-14 18:09:40|357.71|356.01|357.65|355.95|357.71|356.01|357.64|355.94|4
1728914980000|2024-10-14 14:09:40|358.41|356.71|358.46|356.76|358.56|356.86|358.34|356.64|18
1728929390000|2024-10-14 18:09:50|357.66|355.96|357.67|355.97|357.67|355.97|357.66|355.96|2
1728914990000|2024-10-14 14:09:50|358.45|356.75|358.59|356.89|358.69|356.99|358.43|356.73|15
1728915000000|2024-10-14 14:10:00|358.67|356.97|358.49|356.79|358.69|356.99|358.48|356.78|12
1728929400000|2024-10-14 18:10:00|357.68|355.98|357.69|355.99|357.69|355.99|357.68|355.98|2
1728915010000|2024-10-14 14:10:10|358.54|356.84|358.71|357.01|358.79|357.09|358.54|356.84|18
1728929410000|2024-10-14 18:10:10|357.7|356|357.71|356.01|357.71|356.01|357.7|356|2
1728915020000|2024-10-14 14:10:20|358.29|356.59|358.14|356.44|358.3|356.6|358.11|356.41|25
1728929420000|2024-10-14 18:10:20|357.72|356.02|357.73|356.03|357.8|356.1|357.72|356.02|9
1728915030000|2024-10-14 14:10:30|358.07|356.37|357.38|355.68|358.07|356.37|357.38|355.68|22
1728929430000|2024-10-14 18:10:30|357.72|356.02|357.67|355.97|357.72|356.02|357.65|355.95|7
1728915040000|2024-10-14 14:10:40|357.37|355.67|357.73|356.03|357.82|356.12|357.32|355.62|16
1728929440000|2024-10-14 18:10:40|357.68|355.98|357.74|356.04|357.77|356.07|357.68|355.98|11
1728915050000|2024-10-14 14:10:50|357.7|356|357.42|355.72|357.7|356|357.42|355.72|18
1728929450000|2024-10-14 18:10:50|357.75|356.05|357.71|356.01|357.76|356.06|357.7|356|11
1728915060000|2024-10-14 14:11:00|357.41|355.71|357.52|355.82|357.53|355.83|357.04|355.34|26
1728929460000|2024-10-14 18:11:00|357.72|356.02|357.53|355.83|357.72|356.02|357.51|355.81|8
1728915070000|2024-10-14 14:11:10|357.43|355.73|357.6|355.9|357.68|355.98|357.35|355.65|22
1728929470000|2024-10-14 18:11:10|357.51|355.81|357.51|355.81|357.51|355.81|357.51|355.81|1
1728915080000|2024-10-14 14:11:20|357.58|355.88|357.56|355.86|357.58|355.88|357.45|355.75|15
1728929480000|2024-10-14 18:11:20|357.48|355.78|357.24|355.54|357.48|355.78|357.24|355.54|11
1728915090000|2024-10-14 14:11:30|357.55|355.85|357.56|355.86|357.57|355.87|357.35|355.65|19
1728929490000|2024-10-14 18:11:30|357.25|355.55|357.33|355.63|357.36|355.66|357.25|355.55|8
1728915100000|2024-10-14 14:11:40|357.58|355.88|357.47|355.77|357.6|355.9|357.47|355.77|19
1728929500000|2024-10-14 18:11:40|357.34|355.64|357.3|355.6|357.35|355.65|357.28|355.58|5
1728915110000|2024-10-14 14:11:50|357.56|355.86|357.93|356.23|357.95|356.25|357.56|355.86|18
1728929510000|2024-10-14 18:11:50|357.29|355.59|357.25|355.55|357.29|355.59|357.23|355.53|4
1728915120000|2024-10-14 14:12:00|357.99|356.29|358.09|356.39|358.34|356.64|357.87|356.17|24
1728929520000|2024-10-14 18:12:00|357.23|355.53|357.17|355.47|357.23|355.53|357.07|355.37|11
1728915130000|2024-10-14 14:12:10|358.06|356.36|357.89|356.19|358.1|356.4|357.85|356.15|23
1728929530000|2024-10-14 18:12:10|357.18|355.48|357.16|355.46|357.19|355.49|357.16|355.46|4
1728915140000|2024-10-14 14:12:20|357.97|356.27|357.95|356.25|358.11|356.41|357.93|356.23|24
1728929540000|2024-10-14 18:12:20|357.14|355.44|357.12|355.42|357.16|355.46|357.11|355.41|10
1728915150000|2024-10-14 14:12:30|357.93|356.23|358|356.3|358|356.3|357.9|356.2|17
1728929550000|2024-10-14 18:12:30|357.13|355.43|357.18|355.48|357.24|355.54|357.13|355.43|16
1728915160000|2024-10-14 14:12:40|357.99|356.29|358.19|356.49|358.26|356.56|357.99|356.29|26
1728929560000|2024-10-14 18:12:40|357.17|355.47|357.08|355.38|357.17|355.47|357.05|355.35|8
1728915170000|2024-10-14 14:12:50|358.25|356.55|358.38|356.68|358.38|356.68|358.24|356.54|22
1728929570000|2024-10-14 18:12:50|357.09|355.39|357.13|355.43|357.13|355.43|357.09|355.39|8
1728915180000|2024-10-14 14:13:00|358.39|356.69|358.39|356.69|358.43|356.73|358.39|356.69|8
1728929580000|2024-10-14 18:13:00|357.15|355.45|357.12|355.42|357.2|355.5|357.1|355.4|18
1728915190000|2024-10-14 14:13:10|358.37|356.67|358.22|356.52|358.41|356.71|358.22|356.52|13
1728929590000|2024-10-14 18:13:10|357.13|355.43|357.29|355.59|357.31|355.61|357.12|355.42|9
1728915200000|2024-10-14 14:13:20|358.04|356.34|357.92|356.22|358.04|356.34|357.92|356.22|14
1728929600000|2024-10-14 18:13:20|357.3|355.6|357.17|355.47|357.3|355.6|357.15|355.45|5
1728915210000|2024-10-14 14:13:30|357.99|356.29|357.8|356.1|357.99|356.29|357.8|356.1|16
1728929610000|2024-10-14 18:13:30|357.18|355.48|357.21|355.51|357.22|355.52|357.14|355.44|18
1728915220000|2024-10-14 14:13:40|357.79|356.09|357.85|356.15|357.88|356.18|357.77|356.07|21
1728929620000|2024-10-14 18:13:40|357.19|355.49|357.04|355.34|357.2|355.5|357.03|355.33|7
1728915230000|2024-10-14 14:13:50|357.82|356.12|357.84|356.14|357.85|356.15|357.81|356.11|8
1728929630000|2024-10-14 18:13:50|357.05|355.35|357.08|355.38|357.08|355.38|357.05|355.35|4
1728915240000|2024-10-14 14:14:00|357.82|356.12|357.77|356.07|357.82|356.12|357.76|356.06|5
1728929640000|2024-10-14 18:14:00|357.09|355.39|356.83|355.13|357.1|355.4|356.83|355.13|12
1728915250000|2024-10-14 14:14:10|357.8|356.1|357.85|356.15|357.85|356.15|357.8|356.1|3
1728929650000|2024-10-14 18:14:10|356.8|355.1|356.83|355.13|356.83|355.13|356.8|355.1|4
1728915260000|2024-10-14 14:14:20|358.01|356.31|358.13|356.43|358.13|356.43|358.01|356.31|13
1728929660000|2024-10-14 18:14:20|356.79|355.09|356.74|355.04|356.81|355.11|356.74|355.04|5
1728915270000|2024-10-14 14:14:30|358.19|356.49|358.11|356.41|358.21|356.51|357.97|356.27|16
1728929670000|2024-10-14 18:14:30|356.75|355.05|356.78|355.08|356.79|355.09|356.75|355.05|10
1728915280000|2024-10-14 14:14:40|358.1|356.4|358.4|356.7|358.4|356.7|358.06|356.36|14
1728929680000|2024-10-14 18:14:40|356.79|355.09|356.57|354.87|356.81|355.11|356.55|354.85|12
1728915290000|2024-10-14 14:14:50|358.42|356.72|358.34|356.64|358.42|356.72|358.32|356.62|18
1728929690000|2024-10-14 18:14:50|356.59|354.89|356.59|354.89|356.66|354.96|356.58|354.88|15
1728915300000|2024-10-14 14:15:00|358.28|356.58|358.44|356.74|358.45|356.75|358.26|356.56|20
1728929700000|2024-10-14 18:15:00|356.6|354.9|356.61|354.91|356.63|354.93|356.59|354.89|16
1728915310000|2024-10-14 14:15:10|358.49|356.79|358.99|357.29|359.09|357.39|358.48|356.78|24
1728929710000|2024-10-14 18:15:10|356.58|354.88|356.54|354.84|356.59|354.89|356.54|354.84|3
1728915320000|2024-10-14 14:15:20|359|357.3|359.26|357.56|359.3|357.6|358.97|357.27|23
1728929720000|2024-10-14 18:15:20|356.55|354.85|356.61|354.91|356.61|354.91|356.55|354.85|7
1728915330000|2024-10-14 14:15:30|359.29|357.59|359.37|357.67|359.37|357.67|359.17|357.47|25
1728929730000|2024-10-14 18:15:30|356.62|354.92|356.67|354.97|356.71|355.01|356.62|354.92|12
1728915340000|2024-10-14 14:15:40|359.62|357.92|360.07|358.37|360.07|358.37|359.6|357.9|21
1728929740000|2024-10-14 18:15:40|356.68|354.98|356.72|355.02|356.72|355.02|356.68|354.98|8
1728915350000|2024-10-14 14:15:50|360.33|358.63|360.63|358.93|360.74|359.04|360.33|358.63|26
1728929750000|2024-10-14 18:15:50|356.71|355.01|356.67|354.97|356.71|355.01|356.67|354.97|2
1728915360000|2024-10-14 14:16:00|360.62|358.92|360.14|358.44|360.83|359.13|360.14|358.44|25
1728929760000|2024-10-14 18:16:00|356.6|354.9|356.5|354.8|356.6|354.9|356.5|354.8|4
1728915370000|2024-10-14 14:16:10|360.13|358.43|359.63|357.93|360.13|358.43|359.63|357.93|28
1728929770000|2024-10-14 18:16:10|356.51|354.81|356.47|354.77|356.52|354.82|356.47|354.77|5
1728915380000|2024-10-14 14:16:20|359.64|357.94|359.77|358.07|359.95|358.25|359.64|357.94|28
1728929780000|2024-10-14 18:16:20|356.37|354.67|356.32|354.62|356.37|354.67|356.3|354.6|7
1728915390000|2024-10-14 14:16:30|359.78|358.08|359.85|358.15|360|358.3|359.75|358.05|19
1728929790000|2024-10-14 18:16:30|356.38|354.68|356.26|354.56|356.4|354.7|356.26|354.56|10
1728915400000|2024-10-14 14:16:40|359.84|358.14|359.58|357.88|359.84|358.14|359.32|357.62|27
1728929800000|2024-10-14 18:16:40|356.27|354.57|356.33|354.63|356.33|354.63|356.27|354.57|2
1728915410000|2024-10-14 14:16:50|359.57|357.87|359.03|357.33|359.57|357.87|359.03|357.33|19
1728929810000|2024-10-14 18:16:50|356.37|354.67|355.97|354.27|356.37|354.67|355.92|354.22|9
1728915420000|2024-10-14 14:17:00|359.01|357.31|358.87|357.17|359.22|357.52|358.86|357.16|27
1728929820000|2024-10-14 18:17:00|355.98|354.28|355.97|354.27|355.99|354.29|355.97|354.27|4
1728915430000|2024-10-14 14:17:10|358.88|357.18|358.11|356.41|358.9|357.2|358.08|356.38|25
1728929830000|2024-10-14 18:17:10|355.98|354.28|356.04|354.34|356.04|354.34|355.92|354.22|8
1728915440000|2024-10-14 14:17:20|358.1|356.4|358.12|356.42|358.17|356.47|358.05|356.35|16
1728929840000|2024-10-14 18:17:20|356.03|354.33|356.31|354.61|356.31|354.61|356.03|354.33|14
1728915450000|2024-10-14 14:17:30|358.09|356.39|358.48|356.78|358.48|356.78|357.96|356.26|25
1728929850000|2024-10-14 18:17:30|356.3|354.6|356.35|354.65|356.35|354.65|356.3|354.6|10
1728915460000|2024-10-14 14:17:40|358.52|356.82|358.51|356.81|358.62|356.92|358.47|356.77|25
1728929860000|2024-10-14 18:17:40|356.34|354.64|356.26|354.56|356.34|354.64|356.26|354.56|7
1728915470000|2024-10-14 14:17:50|358.48|356.78|358.14|356.44|358.48|356.78|358.01|356.31|12
1728929870000|2024-10-14 18:17:50|356.28|354.58|356.09|354.39|356.29|354.59|356.04|354.34|11
1728915480000|2024-10-14 14:18:00|358.12|356.42|358.46|356.76|358.46|356.76|358.12|356.42|30
1728929880000|2024-10-14 18:18:00|356.1|354.4|356.25|354.55|356.25|354.55|356.09|354.39|12
1728915490000|2024-10-14 14:18:10|358.47|356.77|358.8|357.1|358.8|357.1|358.47|356.77|20
1728929890000|2024-10-14 18:18:10|356.33|354.63|356.32|354.62|356.35|354.65|356.32|354.62|10
1728915500000|2024-10-14 14:18:20|358.91|357.21|359.05|357.35|359.11|357.41|358.87|357.17|35
1728929900000|2024-10-14 18:18:20|356.29|354.59|356.29|354.59|356.29|354.59|356.29|354.59|1
1728915510000|2024-10-14 14:18:30|359.01|357.31|359.06|357.36|359.06|357.36|358.81|357.11|24
1728929910000|2024-10-14 18:18:30|356.27|354.57|356.28|354.58|356.28|354.58|356.25|354.55|6
1728915520000|2024-10-14 14:18:40|359.04|357.34|359.41|357.71|359.52|357.82|359.04|357.34|27
1728929920000|2024-10-14 18:18:40|356.27|354.57|356.24|354.54|356.27|354.57|356.22|354.52|10
1728915530000|2024-10-14 14:18:50|359.45|357.75|359.49|357.79|359.58|357.88|359.45|357.75|20
1728929930000|2024-10-14 18:18:50|356.23|354.53|356.33|354.63|356.33|354.63|356.23|354.53|5
1728915540000|2024-10-14 14:19:00|359.48|357.78|359.25|357.55|359.53|357.83|359.23|357.53|28
1728929940000|2024-10-14 18:19:00|356.34|354.64|356.48|354.78|356.49|354.79|356.33|354.63|16
1728915550000|2024-10-14 14:19:10|359.24|357.54|359.4|357.7|359.4|357.7|359.16|357.46|22
1728929950000|2024-10-14 18:19:10|356.49|354.79|356.4|354.7|356.54|354.84|356.4|354.7|11
1728915560000|2024-10-14 14:19:20|359.41|357.71|359.01|357.31|359.44|357.74|359.01|357.31|24
1728929960000|2024-10-14 18:19:20|356.41|354.71|356.46|354.76|356.46|354.76|356.41|354.71|9
1728915570000|2024-10-14 14:19:30|358.96|357.26|358.59|356.89|358.96|357.26|358.41|356.71|29
1728929970000|2024-10-14 18:19:30|356.43|354.73|356.44|354.74|356.47|354.77|356.41|354.71|13
1728915580000|2024-10-14 14:19:40|358.61|356.91|358.37|356.67|358.62|356.92|358.37|356.67|12
1728929980000|2024-10-14 18:19:40|356.45|354.75|356.52|354.82|356.55|354.85|356.45|354.75|17
1728915590000|2024-10-14 14:19:50|358.38|356.68|358.49|356.79|358.6|356.9|358.38|356.68|20
1728929990000|2024-10-14 18:19:50|356.53|354.83|356.52|354.82|356.55|354.85|356.5|354.8|11
1728915600000|2024-10-14 14:20:00|358.48|356.78|358.58|356.88|358.63|356.93|358.43|356.73|23
1728930000000|2024-10-14 18:20:00|356.54|354.84|356.51|354.81|356.56|354.86|356.51|354.81|9
1728915610000|2024-10-14 14:20:10|358.6|356.9|359.35|357.65|359.35|357.65|358.6|356.9|27
1728930010000|2024-10-14 18:20:10|356.5|354.8|356.35|354.65|356.5|354.8|356.35|354.65|5
1728915620000|2024-10-14 14:20:20|359.36|357.66|359.42|357.72|359.58|357.88|359.36|357.66|22
1728930020000|2024-10-14 18:20:20|356.33|354.63|356.15|354.45|356.38|354.68|356.13|354.43|18
1728915630000|2024-10-14 14:20:30|359.44|357.74|359.5|357.8|359.57|357.87|359.39|357.69|23
1728930030000|2024-10-14 18:20:30|356.11|354.41|356.16|354.46|356.16|354.46|356.11|354.41|7
1728915640000|2024-10-14 14:20:40|359.48|357.78|359.55|357.85|359.67|357.97|359.47|357.77|20
1728930040000|2024-10-14 18:20:40|356.17|354.47|356.25|354.55|356.27|354.57|356.17|354.47|11
1728915650000|2024-10-14 14:20:50|359.54|357.84|359.28|357.58|359.54|357.84|359.09|357.39|20
1728930050000|2024-10-14 18:20:50|356.24|354.54|356.25|354.55|356.29|354.59|356.2|354.5|17
1728915660000|2024-10-14 14:21:00|359.26|357.56|359.3|357.6|359.39|357.69|359.14|357.44|30
1728930060000|2024-10-14 18:21:00|356.24|354.54|356.24|354.54|356.27|354.57|356.21|354.51|10
1728915670000|2024-10-14 14:21:10|359.27|357.57|359.46|357.76|359.49|357.79|359.27|357.57|26
1728930070000|2024-10-14 18:21:10|356.22|354.52|356.13|354.43|356.22|354.52|356.12|354.42|5
1728915680000|2024-10-14 14:21:20|359.44|357.74|359.73|358.03|359.8|358.1|359.44|357.74|17
1728930080000|2024-10-14 18:21:20|356.14|354.44|356.24|354.54|356.24|354.54|356.14|354.44|5
1728915690000|2024-10-14 14:21:30|359.71|358.01|359.77|358.07|359.82|358.12|359.59|357.89|26
1728930090000|2024-10-14 18:21:30|356.25|354.55|356.31|354.61|356.31|354.61|356.25|354.55|3
1728915700000|2024-10-14 14:21:40|359.75|358.05|359.67|357.97|359.75|358.05|359.64|357.94|19
1728930100000|2024-10-14 18:21:40|356.29|354.59|356.25|354.55|356.29|354.59|356.23|354.53|8
1728915710000|2024-10-14 14:21:50|359.65|357.95|359.69|357.99|359.74|358.04|359.65|357.95|16
1728930110000|2024-10-14 18:21:50|356.26|354.56|356.27|354.57|356.27|354.57|356.23|354.53|23
1728915720000|2024-10-14 14:22:00|359.68|357.98|359.7|358|359.73|358.03|359.58|357.88|23
1728930120000|2024-10-14 18:22:00|356.28|354.58|356.36|354.66|356.36|354.66|356.26|354.56|23
1728915730000|2024-10-14 14:22:10|359.69|357.99|359.41|357.71|359.69|357.99|359.41|357.71|21
1728930130000|2024-10-14 18:22:10|356.37|354.67|356.32|354.62|356.38|354.68|356.32|354.62|9
1728915740000|2024-10-14 14:22:20|359.45|357.75|359.37|357.67|359.62|357.92|359.37|357.67|27
1728930140000|2024-10-14 18:22:20|356.23|354.53|356.22|354.52|356.23|354.53|356.21|354.51|4
1728915750000|2024-10-14 14:22:30|359.38|357.68|359.53|357.83|359.6|357.9|359.38|357.68|24
1728930150000|2024-10-14 18:22:30|356.21|354.51|356.12|354.42|356.22|354.52|356.1|354.4|19
1728915760000|2024-10-14 14:22:40|359.54|357.84|359.4|357.7|359.57|357.87|359.36|357.66|21
1728930160000|2024-10-14 18:22:40|356.11|354.41|356.09|354.39|356.14|354.44|356.07|354.37|18
1728915770000|2024-10-14 14:22:50|359.42|357.72|359.46|357.76|359.51|357.81|359.39|357.69|23
1728930170000|2024-10-14 18:22:50|356.11|354.41|356.08|354.38|356.11|354.41|356.08|354.38|11
1728915780000|2024-10-14 14:23:00|359.47|357.77|359.7|358|359.7|358|359.46|357.76|20
1728930180000|2024-10-14 18:23:00|356.06|354.36|356.07|354.37|356.09|354.39|356.05|354.35|14
1728915790000|2024-10-14 14:23:10|359.71|358.01|359.43|357.73|359.71|358.01|359.39|357.69|22
1728930190000|2024-10-14 18:23:10|356.08|354.38|356.14|354.44|356.14|354.44|356.08|354.38|8
1728915800000|2024-10-14 14:23:20|359.44|357.74|359.72|358.02|359.77|358.07|359.41|357.71|18
1728930200000|2024-10-14 18:23:20|356.15|354.45|356.24|354.54|356.24|354.54|356.15|354.45|7
1728915810000|2024-10-14 14:23:30|359.71|358.01|359.62|357.92|359.71|358.01|359.6|357.9|11
1728930210000|2024-10-14 18:23:30|356.27|354.57|356.21|354.51|356.27|354.57|356.13|354.43|16
1728915820000|2024-10-14 14:23:40|359.57|357.87|359.42|357.72|359.57|357.87|359.41|357.71|13
1728930220000|2024-10-14 18:23:40|356.2|354.5|356.18|354.48|356.21|354.51|356.18|354.48|4
1728915830000|2024-10-14 14:23:50|359.41|357.71|359.41|357.71|359.41|357.71|359.37|357.67|16
1728930230000|2024-10-14 18:23:50|356.19|354.49|356.26|354.56|356.27|354.57|356.19|354.49|10
1728915840000|2024-10-14 14:24:00|359.51|357.81|359.6|357.9|359.63|357.93|359.51|357.81|16
1728930240000|2024-10-14 18:24:00|356.2|354.5|356.28|354.58|356.28|354.58|356.2|354.5|11
1728915850000|2024-10-14 14:24:10|359.62|357.92|359.66|357.96|359.76|358.06|359.62|357.92|18
1728930250000|2024-10-14 18:24:10|356.3|354.6|356.26|354.56|356.3|354.6|356.23|354.53|8
1728915860000|2024-10-14 14:24:20|359.65|357.95|359.41|357.71|359.65|357.95|359.41|357.71|7
1728930260000|2024-10-14 18:24:20|356.28|354.58|356.29|354.59|356.29|354.59|356.24|354.54|22
1728915870000|2024-10-14 14:24:30|359.33|357.63|359.46|357.76|359.47|357.77|359.29|357.59|12
1728930270000|2024-10-14 18:24:30|356.27|354.57|356.27|354.57|356.28|354.58|356.25|354.55|7
1728915880000|2024-10-14 14:24:40|359.48|357.78|359.55|357.85|359.55|357.85|359.45|357.75|14
1728930280000|2024-10-14 18:24:40|356.22|354.52|356.23|354.53|356.29|354.59|356.17|354.47|11
1728915890000|2024-10-14 14:24:50|359.57|357.87|359.62|357.92|359.7|358|359.56|357.86|18
1728930290000|2024-10-14 18:24:50|356.27|354.57|356.23|354.53|356.27|354.57|356.2|354.5|16
1728915900000|2024-10-14 14:25:00|359.6|357.9|359.2|357.5|359.6|357.9|359.2|357.5|18
1728930300000|2024-10-14 18:25:00|356.22|354.52|356.29|354.59|356.29|354.59|356.14|354.44|26
1728915910000|2024-10-14 14:25:10|359.21|357.51|359.53|357.83|359.54|357.84|359.21|357.51|23
1728930310000|2024-10-14 18:25:10|356.25|354.55|356.17|354.47|356.25|354.55|356.14|354.44|6
1728915920000|2024-10-14 14:25:20|359.54|357.84|360.46|358.76|360.51|358.81|359.51|357.81|36
1728930320000|2024-10-14 18:25:20|356.2|354.5|356.29|354.59|356.3|354.6|356.2|354.5|14
1728915930000|2024-10-14 14:25:30|360.47|358.77|360.6|358.9|360.66|358.96|360.46|358.76|25
1728930330000|2024-10-14 18:25:30|356.31|354.61|356.23|354.53|356.34|354.64|356.22|354.52|13
1728915940000|2024-10-14 14:25:40|360.58|358.88|360.78|359.08|360.79|359.09|360.55|358.85|26
1728930340000|2024-10-14 18:25:40|356.25|354.55|356.24|354.54|356.29|354.59|356.24|354.54|7
1728915950000|2024-10-14 14:25:50|360.79|359.09|361.93|360.23|361.93|360.23|360.79|359.09|27
1728930350000|2024-10-14 18:25:50|356.25|354.55|356.28|354.58|356.28|354.58|356.25|354.55|4
1728915960000|2024-10-14 14:26:00|361.94|360.24|362.05|360.35|362.08|360.38|361.94|360.24|18
1728930360000|2024-10-14 18:26:00|356.3|354.6|356.29|354.59|356.34|354.64|356.28|354.58|6
1728915970000|2024-10-14 14:26:10|362.02|360.32|361.56|359.86|362.02|360.32|361.56|359.86|19
1728930370000|2024-10-14 18:26:10|356.3|354.6|356.35|354.65|356.37|354.67|356.28|354.58|14
1728915980000|2024-10-14 14:26:20|361.44|359.74|361.57|359.87|361.63|359.93|361.44|359.74|27
1728930380000|2024-10-14 18:26:20|356.36|354.66|356.28|354.58|356.36|354.66|356.28|354.58|11
1728915990000|2024-10-14 14:26:30|361.58|359.88|361.35|359.65|361.58|359.88|361.35|359.65|22
1728930390000|2024-10-14 18:26:30|356.3|354.6|356.29|354.59|356.3|354.6|356.29|354.59|2
1728916000000|2024-10-14 14:26:40|361.34|359.64|360.83|359.13|361.34|359.64|360.74|359.04|21
1728930410000|2024-10-14 18:26:50|356.3|354.6|356.3|354.6|356.3|354.6|356.3|354.6|1
1728916010000|2024-10-14 14:26:50|360.82|359.12|360.98|359.28|361.01|359.31|360.78|359.08|29
1728930420000|2024-10-14 18:27:00|356.31|354.61|356.43|354.73|356.43|354.73|356.27|354.57|12
1728916020000|2024-10-14 14:27:00|360.97|359.27|361.38|359.68|361.38|359.68|360.96|359.26|35
1728930430000|2024-10-14 18:27:10|356.42|354.72|356.4|354.7|356.42|354.72|356.38|354.68|4
1728916030000|2024-10-14 14:27:10|361.39|359.69|361.54|359.84|361.66|359.96|361.31|359.61|30
1728930440000|2024-10-14 18:27:20|356.41|354.71|356.38|354.68|356.42|354.72|356.37|354.67|5
1728916040000|2024-10-14 14:27:20|361.55|359.85|361.63|359.93|361.77|360.07|361.55|359.85|27
1728930450000|2024-10-14 18:27:30|356.39|354.69|356.31|354.61|356.39|354.69|356.31|354.61|4
1728916050000|2024-10-14 14:27:30|361.61|359.91|361.37|359.67|361.61|359.91|361.37|359.67|19
1728930460000|2024-10-14 18:27:40|356.32|354.62|356.04|354.34|356.32|354.62|356.03|354.33|12
1728916060000|2024-10-14 14:27:40|361.35|359.65|360.95|359.25|361.35|359.65|360.95|359.25|21
1728930470000|2024-10-14 18:27:50|356.03|354.33|356.02|354.32|356.03|354.33|356.02|354.32|2
1728916070000|2024-10-14 14:27:50|360.94|359.24|361.02|359.32|361.02|359.32|360.84|359.14|18
1728930480000|2024-10-14 18:28:00|356|354.3|355.94|354.24|356|354.3|355.9|354.2|9
1728916080000|2024-10-14 14:28:00|361.03|359.33|361.12|359.42|361.16|359.46|361|359.3|23
1728930490000|2024-10-14 18:28:10|355.93|354.23|355.84|354.14|355.93|354.23|355.81|354.11|13
1728916090000|2024-10-14 14:28:10|361.13|359.43|361.25|359.55|361.27|359.57|361.13|359.43|23
1728930500000|2024-10-14 18:28:20|355.87|354.17|355.8|354.1|355.87|354.17|355.71|354.01|20
1728916100000|2024-10-14 14:28:20|361.21|359.51|361.17|359.47|361.24|359.54|361.17|359.47|12
1728930510000|2024-10-14 18:28:30|355.81|354.11|355.76|354.06|355.85|354.15|355.76|354.06|18
1728916110000|2024-10-14 14:28:30|361.13|359.43|360.81|359.11|361.13|359.43|360.72|359.02|18
1728930520000|2024-10-14 18:28:40|355.69|353.99|355.68|353.98|355.71|354.01|355.64|353.94|19
1728916120000|2024-10-14 14:28:40|360.8|359.1|361.01|359.31|361.07|359.37|360.78|359.08|21
1728930530000|2024-10-14 18:28:50|355.69|353.99|355.73|354.03|355.73|354.03|355.69|353.99|12
1728916130000|2024-10-14 14:28:50|361.03|359.33|361.13|359.43|361.13|359.43|361.03|359.33|16
1728930540000|2024-10-14 18:29:00|355.74|354.04|355.79|354.09|355.8|354.1|355.74|354.04|13
1728916140000|2024-10-14 14:29:00|361.15|359.45|361.33|359.63|361.33|359.63|361.11|359.41|24
1728930550000|2024-10-14 18:29:10|355.8|354.1|355.93|354.23|355.93|354.23|355.8|354.1|15
1728916150000|2024-10-14 14:29:10|361.32|359.62|361.24|359.54|361.32|359.62|361.21|359.51|16
1728930560000|2024-10-14 18:29:20|355.94|354.24|355.94|354.24|355.94|354.24|355.91|354.21|10
1728916160000|2024-10-14 14:29:20|361.26|359.56|361.11|359.41|361.46|359.76|361.11|359.41|25
1728930570000|2024-10-14 18:29:30|355.95|354.25|355.98|354.28|355.98|354.28|355.94|354.24|9
1728916170000|2024-10-14 14:29:30|361.1|359.4|361.28|359.58|361.28|359.58|361.1|359.4|12
1728930580000|2024-10-14 18:29:40|355.93|354.23|355.9|354.2|355.93|354.23|355.83|354.13|17
1728916180000|2024-10-14 14:29:40|361.32|359.62|361.29|359.59|361.44|359.74|361.21|359.51|23
1728930590000|2024-10-14 18:29:50|355.93|354.23|355.88|354.18|355.93|354.23|355.88|354.18|8
1728916190000|2024-10-14 14:29:50|361.24|359.54|360.87|359.17|361.24|359.54|360.87|359.17|21
1728930600000|2024-10-14 18:30:00|355.93|354.23|356.13|354.43|356.13|354.43|355.86|354.16|19
1728916200000|2024-10-14 14:30:00|360.85|359.15|360.66|358.96|360.85|359.15|360.61|358.91|20
1728930610000|2024-10-14 18:30:10|356.11|354.41|356.05|354.35|356.14|354.44|356.04|354.34|15
1728916210000|2024-10-14 14:30:10|360.67|358.97|360.44|358.74|360.67|358.97|360.44|358.74|21
1728930620000|2024-10-14 18:30:20|356.06|354.36|356.15|354.45|356.15|354.45|356.06|354.36|10
1728916220000|2024-10-14 14:30:20|360.43|358.73|360|358.3|360.43|358.73|359.88|358.18|23
1728930630000|2024-10-14 18:30:30|356.16|354.46|356.13|354.43|356.18|354.48|356.13|354.43|7
1728916230000|2024-10-14 14:30:30|359.99|358.29|359.82|358.12|360|358.3|359.82|358.12|15
1728930640000|2024-10-14 18:30:40|356.11|354.41|356.01|354.31|356.11|354.41|355.95|354.25|14
1728916240000|2024-10-14 14:30:40|359.79|358.09|359.81|358.11|359.84|358.14|359.71|358.01|14
1728930650000|2024-10-14 18:30:50|356|354.3|355.99|354.29|356|354.3|355.97|354.27|4
1728916250000|2024-10-14 14:30:50|359.8|358.1|359.68|357.98|359.86|358.16|359.64|357.94|19
1728930660000|2024-10-14 18:31:00|355.98|354.28|356.15|354.45|356.15|354.45|355.98|354.28|16
1728916260000|2024-10-14 14:31:00|359.59|357.89|359.26|357.56|359.59|357.89|359.25|357.55|16
1728930670000|2024-10-14 18:31:10|356.13|354.43|355.94|354.24|356.13|354.43|355.93|354.23|10
1728916270000|2024-10-14 14:31:10|359.39|357.69|359.2|357.5|359.56|357.86|359.2|357.5|25
1728930680000|2024-10-14 18:31:20|355.95|354.25|355.94|354.24|355.97|354.27|355.94|354.24|16
1728916280000|2024-10-14 14:31:20|359.19|357.49|359.23|357.53|359.31|357.61|359.09|357.39|20
1728930690000|2024-10-14 18:31:30|355.95|354.25|356.07|354.37|356.07|354.37|355.95|354.25|8
1728916290000|2024-10-14 14:31:30|359.32|357.62|359.33|357.63|359.33|357.63|359.18|357.48|20
1728930700000|2024-10-14 18:31:40|356.08|354.38|356.18|354.48|356.18|354.48|356.08|354.38|12
1728916300000|2024-10-14 14:31:40|359.32|357.62|359.22|357.52|359.32|357.62|359.22|357.52|17
1728930710000|2024-10-14 18:31:50|356.19|354.49|356.21|354.51|356.21|354.51|356.19|354.49|3
1728916310000|2024-10-14 14:31:50|359.21|357.51|358.82|357.12|359.21|357.51|358.81|357.11|13
1728930720000|2024-10-14 18:32:00|356.16|354.46|356.14|354.44|356.18|354.48|356.14|354.44|7
1728916320000|2024-10-14 14:32:00|358.87|357.17|358.33|356.63|358.89|357.19|358.32|356.62|25
1728930730000|2024-10-14 18:32:10|356.15|354.45|356.15|354.45|356.18|354.48|356.15|354.45|13
1728916330000|2024-10-14 14:32:10|358.34|356.64|358.35|356.65|358.41|356.71|358.21|356.51|17
1728930740000|2024-10-14 18:32:20|356.14|354.44|356.05|354.35|356.16|354.46|356.05|354.35|9
1728916340000|2024-10-14 14:32:20|358.34|356.64|358.24|356.54|358.39|356.69|358.24|356.54|11
1728930750000|2024-10-14 18:32:30|355.99|354.29|356.05|354.35|356.05|354.35|355.99|354.29|11
1728916350000|2024-10-14 14:32:30|358.23|356.53|358.25|356.55|358.28|356.58|358.18|356.48|12
1728930760000|2024-10-14 18:32:40|356.06|354.36|356.19|354.49|356.19|354.49|356.06|354.36|15
1728916360000|2024-10-14 14:32:40|358.23|356.53|357.65|355.95|358.23|356.53|357.65|355.95|19
1728930770000|2024-10-14 18:32:50|356.2|354.5|356.21|354.51|356.21|354.51|356.2|354.5|2
1728916370000|2024-10-14 14:32:50|357.53|355.83|357.44|355.74|357.54|355.84|357.29|355.59|23
1728930780000|2024-10-14 18:33:00|356.22|354.52|356.17|354.47|356.23|354.53|356.14|354.44|9
1728916380000|2024-10-14 14:33:00|357.43|355.73|356.94|355.24|357.44|355.74|356.94|355.24|22
1728930790000|2024-10-14 18:33:10|356.1|354.4|356.12|354.42|356.12|354.42|356.1|354.4|5
1728916390000|2024-10-14 14:33:10|356.92|355.22|356.83|355.13|356.92|355.22|356.51|354.81|26
1728930800000|2024-10-14 18:33:20|356.13|354.43|356.21|354.51|356.23|354.53|356.13|354.43|11
1728916400000|2024-10-14 14:33:20|356.85|355.15|356.48|354.78|357.04|355.34|356.33|354.63|31
1728930810000|2024-10-14 18:33:30|356.22|354.52|356.3|354.6|356.3|354.6|356.22|354.52|13
1728916410000|2024-10-14 14:33:30|356.46|354.76|356.04|354.34|356.55|354.85|355.97|354.27|28
1728930820000|2024-10-14 18:33:40|356.33|354.63|356.32|354.62|356.33|354.63|356.29|354.59|13
1728916420000|2024-10-14 14:33:40|356.03|354.33|355.92|354.22|356.29|354.59|355.92|354.22|24
1728930830000|2024-10-14 18:33:50|356.3|354.6|356.27|354.57|356.33|354.63|356.23|354.53|10
1728916430000|2024-10-14 14:33:50|355.94|354.24|356.03|354.33|356.06|354.36|355.94|354.24|12
1728930840000|2024-10-14 18:34:00|356.26|354.56|356.14|354.44|356.26|354.56|356.14|354.44|7
1728916440000|2024-10-14 14:34:00|355.87|354.17|355.71|354.01|355.87|354.17|355.58|353.88|19
1728930850000|2024-10-14 18:34:10|356.08|354.38|356.13|354.43|356.15|354.45|356.05|354.35|17
1728916450000|2024-10-14 14:34:10|355.69|353.99|356|354.3|356.02|354.32|355.67|353.97|23
1728930860000|2024-10-14 18:34:20|356.14|354.44|356.09|354.39|356.16|354.46|356.07|354.37|10
1728916460000|2024-10-14 14:34:20|356.01|354.31|355.22|353.52|356.18|354.48|355.22|353.52|27
1728930870000|2024-10-14 18:34:30|356.1|354.4|356.1|354.4|356.11|354.41|356.08|354.38|8
1728916470000|2024-10-14 14:34:30|355.18|353.48|354.22|352.52|355.18|353.48|354.22|352.52|32
1728930880000|2024-10-14 18:34:40|356.11|354.41|356.13|354.43|356.13|354.43|356.1|354.4|5
1728916480000|2024-10-14 14:34:40|354.23|352.53|354.39|352.69|354.54|352.84|353.93|352.23|30
1728930890000|2024-10-14 18:34:50|356.11|354.41|356.12|354.42|356.13|354.43|356.11|354.41|3
1728916490000|2024-10-14 14:34:50|354.38|352.68|354.54|352.84|354.56|352.86|354.21|352.51|24
1728930900000|2024-10-14 18:35:00|356.13|354.43|356.31|354.61|356.31|354.61|356.13|354.43|17
1728916500000|2024-10-14 14:35:00|354.55|352.85|353.99|352.29|354.56|352.86|353.86|352.16|22
1728930910000|2024-10-14 18:35:10|356.28|354.58|356.17|354.47|356.3|354.6|356.16|354.46|15
1728916510000|2024-10-14 14:35:10|353.98|352.28|354.1|352.4|354.17|352.47|353.95|352.25|25
1728930920000|2024-10-14 18:35:20|356.15|354.45|356.13|354.43|356.15|354.45|356.06|354.36|16
1728916520000|2024-10-14 14:35:20|354.08|352.38|354.1|352.4|354.13|352.43|353.98|352.28|11
1728930930000|2024-10-14 18:35:30|356.14|354.44|356.14|354.44|356.16|354.46|356.13|354.43|7
1728916530000|2024-10-14 14:35:30|354.09|352.39|355.33|353.63|355.33|353.63|354.09|352.39|20
1728930940000|2024-10-14 18:35:40|356.15|354.45|356.16|354.46|356.17|354.47|356.13|354.43|10
1728916540000|2024-10-14 14:35:40|355.38|353.68|355.29|353.59|355.38|353.68|355.11|353.41|25
1728930950000|2024-10-14 18:35:50|356.17|354.47|356.16|354.46|356.18|354.48|356.15|354.45|6
1728916550000|2024-10-14 14:35:50|355.3|353.6|355.6|353.9|355.6|353.9|355.23|353.53|16
1728930960000|2024-10-14 18:36:00|356.17|354.47|356.23|354.53|356.23|354.53|356.17|354.47|12
1728916560000|2024-10-14 14:36:00|355.62|353.92|355.77|354.07|355.77|354.07|355.62|353.92|20
1728930970000|2024-10-14 18:36:10|356.21|354.51|356.23|354.53|356.23|354.53|356.14|354.44|12
1728916570000|2024-10-14 14:36:10|355.76|354.06|355.88|354.18|355.88|354.18|355.75|354.05|17
1728930980000|2024-10-14 18:36:20|356.22|354.52|356.2|354.5|356.24|354.54|356.15|354.45|19
1728916580000|2024-10-14 14:36:20|355.89|354.19|355.62|353.92|355.9|354.2|355.6|353.9|13
1728930990000|2024-10-14 18:36:30|356.19|354.49|356.18|354.48|356.23|354.53|356.17|354.47|15
1728916590000|2024-10-14 14:36:30|355.61|353.91|355.65|353.95|355.65|353.95|355.52|353.82|14
1728931000000|2024-10-14 18:36:40|356.17|354.47|356.31|354.61|356.31|354.61|356.17|354.47|15
1728916600000|2024-10-14 14:36:40|355.67|353.97|355.63|353.93|355.68|353.98|355.59|353.89|14
1728931010000|2024-10-14 18:36:50|356.32|354.62|356.3|354.6|356.36|354.66|356.23|354.53|15
1728916610000|2024-10-14 14:36:50|355.61|353.91|355.72|354.02|355.72|354.02|355.61|353.91|18
1728931020000|2024-10-14 18:37:00|356.31|354.61|356.32|354.62|356.34|354.64|356.3|354.6|14
1728916620000|2024-10-14 14:37:00|355.71|354.01|355.81|354.11|355.82|354.12|355.71|354.01|13
1728931030000|2024-10-14 18:37:10|356.31|354.61|356.32|354.62|356.33|354.63|356.29|354.59|7
1728916630000|2024-10-14 14:37:10|355.79|354.09|355.75|354.05|355.85|354.15|355.75|354.05|10
1728931040000|2024-10-14 18:37:20|356.29|354.59|356.25|354.55|356.29|354.59|356.25|354.55|2
1728916640000|2024-10-14 14:37:20|355.74|354.04|355.66|353.96|355.74|354.04|355.58|353.88|11
1728931050000|2024-10-14 18:37:30|356.26|354.56|356.12|354.42|356.26|354.56|356.1|354.4|13
1728916650000|2024-10-14 14:37:30|355.68|353.98|355.67|353.97|355.7|354|355.63|353.93|16
1728931060000|2024-10-14 18:37:40|356.13|354.43|356.11|354.41|356.16|354.46|356.1|354.4|11
1728916660000|2024-10-14 14:37:40|355.66|353.96|355.46|353.76|355.66|353.96|355.46|353.76|13
1728931070000|2024-10-14 18:37:50|356.13|354.43|356.14|354.44|356.14|354.44|356.11|354.41|5
1728916670000|2024-10-14 14:37:50|355.52|353.82|355.61|353.91|355.64|353.94|355.5|353.8|9
1728931080000|2024-10-14 18:38:00|356.12|354.42|356.13|354.43|356.14|354.44|356.11|354.41|10
1728916680000|2024-10-14 14:38:00|355.68|353.98|355.67|353.97|355.76|354.06|355.67|353.97|9
1728931090000|2024-10-14 18:38:10|356.14|354.44|356.07|354.37|356.14|354.44|356.06|354.36|6
1728916690000|2024-10-14 14:38:10|355.66|353.96|355.65|353.95|355.76|354.06|355.65|353.95|13
1728931100000|2024-10-14 18:38:20|356.04|354.34|356.07|354.37|356.08|354.38|356.01|354.31|14
1728916700000|2024-10-14 14:38:20|355.64|353.94|355.76|354.06|355.77|354.07|355.61|353.91|17
1728931110000|2024-10-14 18:38:30|356.12|354.42|356.11|354.41|356.16|354.46|356.07|354.37|13
1728916710000|2024-10-14 14:38:30|355.75|354.05|355.49|353.79|355.75|354.05|355.48|353.78|10
1728931120000|2024-10-14 18:38:40|356.08|354.38|356.1|354.4|356.19|354.49|356.08|354.38|21
1728916720000|2024-10-14 14:38:40|355.47|353.77|355.23|353.53|355.47|353.77|355.22|353.52|7
1728931130000|2024-10-14 18:38:50|356.11|354.41|356.1|354.4|356.15|354.45|356.03|354.33|12
1728916730000|2024-10-14 14:38:50|355.24|353.54|355.04|353.34|355.26|353.56|355.04|353.34|8
1728931140000|2024-10-14 18:39:00|356.08|354.38|356.13|354.43|356.13|354.43|356.08|354.38|10
1728916740000|2024-10-14 14:39:00|355.02|353.32|354.77|353.07|355.02|353.32|354.77|353.07|18
1728931150000|2024-10-14 18:39:10|356.14|354.44|356.13|354.43|356.19|354.49|356.05|354.35|16
1728916750000|2024-10-14 14:39:10|354.81|353.11|354.87|353.17|354.94|353.24|354.77|353.07|18
1728931160000|2024-10-14 18:39:20|356.11|354.41|356.21|354.51|356.21|354.51|356.11|354.41|16
1728916760000|2024-10-14 14:39:20|354.88|353.18|354.84|353.14|354.94|353.24|354.76|353.06|18
1728931170000|2024-10-14 18:39:30|356.19|354.49|356.2|354.5|356.22|354.52|356.15|354.45|18
1728916770000|2024-10-14 14:39:30|354.86|353.16|354.84|353.14|354.92|353.22|354.84|353.14|11
1728931180000|2024-10-14 18:39:40|356.21|354.51|356.26|354.56|356.31|354.61|356.21|354.51|21
1728916780000|2024-10-14 14:39:40|354.85|353.15|354.82|353.12|354.86|353.16|354.78|353.08|19
1728931190000|2024-10-14 18:39:50|356.27|354.57|356.18|354.48|356.29|354.59|356.16|354.46|16
1728916790000|2024-10-14 14:39:50|354.84|353.14|354.9|353.2|354.97|353.27|354.84|353.14|11
1728931200000|2024-10-14 18:40:00|356.2|354.5|356.21|354.51|356.28|354.58|356.17|354.47|17
1728916800000|2024-10-14 14:40:00|354.91|353.21|355.05|353.35|355.07|353.37|354.91|353.21|14
1728931210000|2024-10-14 18:40:10|356.22|354.52|356.26|354.56|356.26|354.56|356.22|354.52|9
1728916810000|2024-10-14 14:40:10|355.07|353.37|355.13|353.43|355.13|353.43|355.04|353.34|17
1728931220000|2024-10-14 18:40:20|356.27|354.57|356.27|354.57|356.27|354.57|356.27|354.57|1
1728916820000|2024-10-14 14:40:20|355.14|353.44|355.21|353.51|355.32|353.62|355.14|353.44|19
1728931230000|2024-10-14 18:40:30|356.29|354.59|356.32|354.62|356.32|354.62|356.29|354.59|5
1728916830000|2024-10-14 14:40:30|355.22|353.52|355.18|353.48|355.24|353.54|355.18|353.48|8
1728931240000|2024-10-14 18:40:40|356.3|354.6|356.32|354.62|356.32|354.62|356.3|354.6|3
1728916840000|2024-10-14 14:40:40|355.19|353.49|355.02|353.32|355.19|353.49|354.95|353.25|17
1728931250000|2024-10-14 18:40:50|356.33|354.63|356.26|354.56|356.33|354.63|356.24|354.54|7
1728916850000|2024-10-14 14:40:50|355.03|353.33|355.13|353.43|355.17|353.47|355.03|353.33|15
1728931260000|2024-10-14 18:41:00|356.27|354.57|356.22|354.52|356.28|354.58|356.22|354.52|11
1728916860000|2024-10-14 14:41:00|355.14|353.44|355.36|353.66|355.39|353.69|355.14|353.44|15
1728931270000|2024-10-14 18:41:10|356.23|354.53|356.19|354.49|356.26|354.56|356.17|354.47|14
1728916870000|2024-10-14 14:41:10|355.37|353.67|355.77|354.07|355.84|354.14|355.37|353.67|25
1728931280000|2024-10-14 18:41:20|356.2|354.5|356.21|354.51|356.26|354.56|356.19|354.49|13
1728916880000|2024-10-14 14:41:20|355.78|354.08|355.86|354.16|355.87|354.17|355.78|354.08|18
1728931290000|2024-10-14 18:41:30|356.22|354.52|356.17|354.47|356.23|354.53|356.16|354.46|10
1728916890000|2024-10-14 14:41:30|355.87|354.17|355.88|354.18|355.91|354.21|355.87|354.17|7
1728931300000|2024-10-14 18:41:40|356.08|354.38|356.16|354.46|356.16|354.46|356.08|354.38|9
1728916900000|2024-10-14 14:41:40|355.89|354.19|355.98|354.28|355.98|354.28|355.89|354.19|9
1728931310000|2024-10-14 18:41:50|356.17|354.47|356.17|354.47|356.18|354.48|356.16|354.46|4
1728916910000|2024-10-14 14:41:50|355.99|354.29|356.02|354.32|356.02|354.32|355.99|354.29|4
1728931320000|2024-10-14 18:42:00|356.15|354.45|356.16|354.46|356.16|354.46|356.09|354.39|9
1728916920000|2024-10-14 14:42:00|356.03|354.33|356.1|354.4|356.1|354.4|356.03|354.33|8
1728931330000|2024-10-14 18:42:10|356.17|354.47|356.07|354.37|356.17|354.47|356.05|354.35|7
1728916930000|2024-10-14 14:42:10|356.11|354.41|355.82|354.12|356.11|354.41|355.82|354.12|13
1728931340000|2024-10-14 18:42:20|356.08|354.38|356.08|354.38|356.1|354.4|356.07|354.37|5
1728916940000|2024-10-14 14:42:20|355.83|354.13|356.04|354.34|356.04|354.34|355.8|354.1|19
1728931360000|2024-10-14 18:42:40|356.07|354.37|355.97|354.27|356.07|354.37|355.97|354.27|3
1728916950000|2024-10-14 14:42:30|356.05|354.35|356.13|354.43|356.13|354.43|356.05|354.35|9
1728931380000|2024-10-14 18:43:00|355.89|354.19|356|354.3|356|354.3|355.89|354.19|10
1728916960000|2024-10-14 14:42:40|356.1|354.4|356.13|354.43|356.13|354.43|356.1|354.4|7
1728931390000|2024-10-14 18:43:10|355.99|354.29|355.93|354.23|355.99|354.29|355.91|354.21|5
1728916970000|2024-10-14 14:42:50|356.14|354.44|356.15|354.45|356.15|354.45|356.13|354.43|4
1728931400000|2024-10-14 18:43:20|355.92|354.22|355.96|354.26|356|354.3|355.92|354.22|12
1728916980000|2024-10-14 14:43:00|356.08|354.38|356.08|354.38|356.16|354.46|356.07|354.37|7
1728931410000|2024-10-14 18:43:30|355.94|354.24|355.99|354.29|355.99|354.29|355.94|354.24|6
1728916990000|2024-10-14 14:43:10|356.09|354.39|354.72|353.02|356.1|354.4|354.72|353.02|14
1728931420000|2024-10-14 18:43:40|356|354.3|355.96|354.26|356|354.3|355.94|354.24|4
1728917000000|2024-10-14 14:43:20|354.71|353.01|354.44|352.74|354.71|353.01|354.44|352.74|9
1728931430000|2024-10-14 18:43:50|355.97|354.27|356.01|354.31|356.01|354.31|355.97|354.27|5
1728917010000|2024-10-14 14:43:30|354.42|352.72|354.18|352.48|354.42|352.72|354.17|352.47|13
1728931440000|2024-10-14 18:44:00|355.99|354.29|356|354.3|356.02|354.32|355.99|354.29|5
1728917020000|2024-10-14 14:43:40|354.19|352.49|354.3|352.6|354.31|352.61|354.18|352.48|9
1728931450000|2024-10-14 18:44:10|356.07|354.37|356.43|354.73|356.43|354.73|356.07|354.37|14
1728917030000|2024-10-14 14:43:50|354.31|352.61|354.1|352.4|354.33|352.63|354.1|352.4|12
1728931460000|2024-10-14 18:44:20|356.44|354.74|356.46|354.76|356.47|354.77|356.44|354.74|8
1728917040000|2024-10-14 14:44:00|354.18|352.48|354.19|352.49|354.31|352.61|354.18|352.48|14
1728931470000|2024-10-14 18:44:30|356.48|354.78|356.53|354.83|356.54|354.84|356.48|354.78|4
1728917050000|2024-10-14 14:44:10|354.2|352.5|354.08|352.38|354.2|352.5|354.04|352.34|15
1728931480000|2024-10-14 18:44:40|356.54|354.84|356.54|354.84|356.56|354.86|356.54|354.84|7
1728917060000|2024-10-14 14:44:20|354.06|352.36|353.69|351.99|354.06|352.36|353.68|351.98|20
1728931490000|2024-10-14 18:44:50|356.55|354.85|356.44|354.74|356.55|354.85|356.44|354.74|9
1728917070000|2024-10-14 14:44:30|353.68|351.98|353.54|351.84|353.74|352.04|353.5|351.8|17
1728931500000|2024-10-14 18:45:00|356.45|354.75|356.47|354.77|356.49|354.79|356.45|354.75|4
1728917080000|2024-10-14 14:44:40|353.51|351.81|353.69|351.99|353.71|352.01|353.5|351.8|19
1728931510000|2024-10-14 18:45:10|356.46|354.76|356.39|354.69|356.46|354.76|356.36|354.66|9
1728917090000|2024-10-14 14:44:50|353.7|352|353.85|352.15|353.85|352.15|353.7|352|16
1728931520000|2024-10-14 18:45:20|356.4|354.7|356.39|354.69|356.4|354.7|356.38|354.68|3
1728917100000|2024-10-14 14:45:00|353.84|352.14|353.91|352.21|353.97|352.27|353.84|352.14|13
1728931530000|2024-10-14 18:45:30|356.38|354.68|356.39|354.69|356.39|354.69|356.38|354.68|2
1728917110000|2024-10-14 14:45:10|353.92|352.22|353.95|352.25|354|352.3|353.87|352.17|18
1728931540000|2024-10-14 18:45:40|356.34|354.64|356.32|354.62|356.34|354.64|356.31|354.61|3
1728917120000|2024-10-14 14:45:20|353.93|352.23|353.8|352.1|353.97|352.27|353.75|352.05|11
1728931550000|2024-10-14 18:45:50|356.33|354.63|356.32|354.62|356.33|354.63|356.31|354.61|3
1728917130000|2024-10-14 14:45:30|353.78|352.08|353.81|352.11|353.85|352.15|353.76|352.06|20
1728931560000|2024-10-14 18:46:00|356.33|354.63|356.32|354.62|356.33|354.63|356.31|354.61|4
1728917140000|2024-10-14 14:45:40|353.79|352.09|353.87|352.17|353.87|352.17|353.79|352.09|17
1728931570000|2024-10-14 18:46:10|356.33|354.63|356.31|354.61|356.33|354.63|356.3|354.6|5
1728917150000|2024-10-14 14:45:50|353.89|352.19|354|352.3|354.02|352.32|353.88|352.18|20
1728931580000|2024-10-14 18:46:20|356.28|354.58|356.21|354.51|356.31|354.61|356.17|354.47|8
1728917160000|2024-10-14 14:46:00|354.01|352.31|354.01|352.31|354.01|352.31|353.96|352.26|17
1728931590000|2024-10-14 18:46:30|356.2|354.5|356.21|354.51|356.21|354.51|356.2|354.5|2
1728917170000|2024-10-14 14:46:10|354|352.3|353.93|352.23|354.05|352.35|353.84|352.14|15
1728931600000|2024-10-14 18:46:40|356.22|354.52|356.22|354.52|356.23|354.53|356.22|354.52|9
1728917180000|2024-10-14 14:46:20|353.94|352.24|354.27|352.57|354.27|352.57|353.93|352.23|22
1728931610000|2024-10-14 18:46:50|356.2|354.5|356.2|354.5|356.21|354.51|356.2|354.5|3
1728917190000|2024-10-14 14:46:30|354.28|352.58|354.57|352.87|354.59|352.89|354.28|352.58|19
1728931620000|2024-10-14 18:47:00|356.19|354.49|356.12|354.42|356.19|354.49|356.1|354.4|4
1728917200000|2024-10-14 14:46:40|354.55|352.85|354.61|352.91|354.61|352.91|354.54|352.84|13
1728931630000|2024-10-14 18:47:10|356.13|354.43|355.97|354.27|356.13|354.43|355.97|354.27|9
1728917210000|2024-10-14 14:46:50|354.62|352.92|354.69|352.99|354.72|353.02|354.61|352.91|15
1728931650000|2024-10-14 18:47:30|355.94|354.24|355.92|354.22|355.94|354.24|355.92|354.22|2
1728917220000|2024-10-14 14:47:00|354.68|352.98|354.79|353.09|354.79|353.09|354.67|352.97|11
1728931660000|2024-10-14 18:47:40|355.93|354.23|355.83|354.13|355.94|354.24|355.83|354.13|7
1728917230000|2024-10-14 14:47:10|354.85|353.15|354.82|353.12|354.89|353.19|354.82|353.12|15
1728931670000|2024-10-14 18:47:50|355.81|354.11|355.55|353.85|355.81|354.11|355.55|353.85|12
1728917240000|2024-10-14 14:47:20|354.83|353.13|354.77|353.07|354.87|353.17|354.76|353.06|8
1728931680000|2024-10-14 18:48:00|355.56|353.86|355.72|354.02|355.72|354.02|355.56|353.86|6
1728917250000|2024-10-14 14:47:30|354.78|353.08|354.83|353.13|354.85|353.15|354.78|353.08|7
1728931690000|2024-10-14 18:48:10|355.71|354.01|355.63|353.93|355.71|354.01|355.63|353.93|5
1728917260000|2024-10-14 14:47:40|354.86|353.16|355.12|353.42|355.14|353.44|354.85|353.15|19
1728931700000|2024-10-14 18:48:20|355.62|353.92|355.76|354.06|355.76|354.06|355.62|353.92|5
1728917270000|2024-10-14 14:47:50|355.15|353.45|355.57|353.87|355.63|353.93|355.15|353.45|13
1728931710000|2024-10-14 18:48:30|355.74|354.04|355.73|354.03|355.74|354.04|355.71|354.01|8
1728917280000|2024-10-14 14:48:00|355.61|353.91|355.52|353.82|355.61|353.91|355.51|353.81|10
1728931720000|2024-10-14 18:48:40|355.74|354.04|355.89|354.19|356.04|354.34|355.74|354.04|16
1728917290000|2024-10-14 14:48:10|355.51|353.81|355.36|353.66|355.51|353.81|355.35|353.65|8
1728931730000|2024-10-14 18:48:50|355.87|354.17|355.8|354.1|355.87|354.17|355.8|354.1|3
1728917300000|2024-10-14 14:48:20|355.37|353.67|355.41|353.71|355.41|353.71|355.37|353.67|5
1728931750000|2024-10-14 18:49:10|355.79|354.09|355.76|354.06|355.79|354.09|355.75|354.05|6
1728917310000|2024-10-14 14:48:30|355.42|353.72|355.42|353.72|355.42|353.72|355.42|353.72|1
1728931760000|2024-10-14 18:49:20|355.77|354.07|355.79|354.09|355.79|354.09|355.74|354.04|14
1728917320000|2024-10-14 14:48:40|355.43|353.73|355.4|353.7|355.44|353.74|355.3|353.6|10
1728931770000|2024-10-14 18:49:30|355.8|354.1|355.78|354.08|355.8|354.1|355.75|354.05|9
1728917330000|2024-10-14 14:48:50|355.39|353.69|355.37|353.67|355.4|353.7|355.37|353.67|6
1728931780000|2024-10-14 18:49:40|355.77|354.07|355.93|354.23|355.93|354.23|355.77|354.07|16
1728917340000|2024-10-14 14:49:00|355.39|353.69|355.19|353.49|355.39|353.69|355.19|353.49|4
1728931790000|2024-10-14 18:49:50|355.94|354.24|355.94|354.24|355.97|354.27|355.94|354.24|5
1728917350000|2024-10-14 14:49:10|355.18|353.48|355.26|353.56|355.3|353.6|355.15|353.45|14
1728931800000|2024-10-14 18:50:00|355.93|354.23|355.93|354.23|355.93|354.23|355.91|354.21|5
1728917360000|2024-10-14 14:49:20|355.25|353.55|355.48|353.78|355.48|353.78|355.22|353.52|11
1728931820000|2024-10-14 18:50:20|355.91|354.21|355.8|354.1|355.91|354.21|355.76|354.06|6
1728917370000|2024-10-14 14:49:30|355.54|353.84|355.52|353.82|355.54|353.84|355.52|353.82|5
1728931840000|2024-10-14 18:50:40|355.81|354.11|355.83|354.13|355.83|354.13|355.81|354.11|3
1728917380000|2024-10-14 14:49:40|355.54|353.84|355.58|353.88|355.6|353.9|355.51|353.81|7
1728931850000|2024-10-14 18:50:50|355.84|354.14|355.99|354.29|355.99|354.29|355.84|354.14|11
1728917390000|2024-10-14 14:49:50|355.59|353.89|355.56|353.86|355.68|353.98|355.55|353.85|11
1728931860000|2024-10-14 18:51:00|355.98|354.28|356.07|354.37|356.07|354.37|355.98|354.28|6
1728917400000|2024-10-14 14:50:00|355.55|353.85|355.13|353.43|355.55|353.85|355.13|353.43|15
1728931870000|2024-10-14 18:51:10|356.05|354.35|356.03|354.33|356.06|354.36|356.01|354.31|15
1728917410000|2024-10-14 14:50:10|355.12|353.42|354.7|353|355.12|353.42|354.7|353|14
1728931880000|2024-10-14 18:51:20|356.02|354.32|356.4|354.7|356.4|354.7|355.99|354.29|19
1728917420000|2024-10-14 14:50:20|354.66|352.96|354.69|352.99|354.79|353.09|354.58|352.88|15
1728931890000|2024-10-14 18:51:30|356.39|354.69|356.4|354.7|356.41|354.71|356.39|354.69|12
1728917430000|2024-10-14 14:50:30|354.68|352.98|354.18|352.48|354.68|352.98|354.18|352.48|13
1728931900000|2024-10-14 18:51:40|356.36|354.66|356.31|354.61|356.36|354.66|356.31|354.61|12
1728917440000|2024-10-14 14:50:40|354.2|352.5|354.25|352.55|354.36|352.66|354.2|352.5|10
1728931910000|2024-10-14 18:51:50|356.32|354.62|356.33|354.63|356.42|354.72|356.32|354.62|17
1728917450000|2024-10-14 14:50:50|354.23|352.53|354.53|352.83|354.56|352.86|354.19|352.49|12
1728931920000|2024-10-14 18:52:00|356.35|354.65|356.26|354.56|356.37|354.67|356.26|354.56|8
1728917460000|2024-10-14 14:51:00|354.59|352.89|354.49|352.79|354.65|352.95|354.48|352.78|16
1728931930000|2024-10-14 18:52:10|356.27|354.57|356.25|354.55|356.27|354.57|356.25|354.55|8
1728917470000|2024-10-14 14:51:10|354.52|352.82|354.67|352.97|354.8|353.1|354.52|352.82|14
1728931950000|2024-10-14 18:52:30|356.21|354.51|356.18|354.48|356.21|354.51|356.18|354.48|2
1728917480000|2024-10-14 14:51:20|354.68|352.98|354.81|353.11|354.86|353.16|354.68|352.98|10
1728931960000|2024-10-14 18:52:40|356.17|354.47|356.17|354.47|356.18|354.48|356.17|354.47|3
1728917490000|2024-10-14 14:51:30|354.79|353.09|354.49|352.79|354.79|353.09|354.49|352.79|14
1728931970000|2024-10-14 18:52:50|356.15|354.45|356.17|354.47|356.17|354.47|356.15|354.45|8
1728917500000|2024-10-14 14:51:40|354.45|352.75|354.47|352.77|354.47|352.77|354.4|352.7|8
1728931980000|2024-10-14 18:53:00|356.16|354.46|356.07|354.37|356.17|354.47|356.07|354.37|8
1728917510000|2024-10-14 14:51:50|354.49|352.79|354.17|352.47|354.51|352.81|354.17|352.47|15
1728931990000|2024-10-14 18:53:10|356.04|354.34|355.94|354.24|356.04|354.34|355.93|354.23|4
1728917520000|2024-10-14 14:52:00|354.13|352.43|353.54|351.84|354.13|352.43|353.54|351.84|19
1728932000000|2024-10-14 18:53:20|355.93|354.23|355.9|354.2|355.93|354.23|355.85|354.15|5
1728917530000|2024-10-14 14:52:10|353.53|351.83|353.62|351.92|353.62|351.92|353.42|351.72|12
1728932010000|2024-10-14 18:53:30|355.91|354.21|355.92|354.22|355.92|354.22|355.91|354.21|2
1728917540000|2024-10-14 14:52:20|353.66|351.96|353.21|351.51|353.72|352.02|353.13|351.43|15
1728932020000|2024-10-14 18:53:40|355.89|354.19|355.84|354.14|355.89|354.19|355.82|354.12|6
1728917550000|2024-10-14 14:52:30|353.13|351.43|352.88|351.18|353.13|351.43|352.88|351.18|9
1728932030000|2024-10-14 18:53:50|355.83|354.13|355.83|354.13|355.83|354.13|355.83|354.13|1
1728917560000|2024-10-14 14:52:40|352.87|351.17|352.87|351.17|352.9|351.2|352.85|351.15|8
1728932040000|2024-10-14 18:54:00|355.84|354.14|355.84|354.14|355.84|354.14|355.84|354.14|1
1728917570000|2024-10-14 14:52:50|352.86|351.16|352.58|350.88|352.86|351.16|352.58|350.88|10
1728932050000|2024-10-14 18:54:10|355.83|354.13|355.8|354.1|355.83|354.13|355.8|354.1|3
1728917580000|2024-10-14 14:53:00|352.5|350.8|352.6|350.9|352.6|350.9|352.46|350.76|12
1728932060000|2024-10-14 18:54:20|355.83|354.13|355.82|354.12|355.84|354.14|355.81|354.11|7
1728917590000|2024-10-14 14:53:10|352.55|350.85|352.5|350.8|352.62|350.92|352.49|350.79|15
1728932070000|2024-10-14 18:54:30|355.81|354.11|355.8|354.1|355.82|354.12|355.8|354.1|3
1728917600000|2024-10-14 14:53:20|352.53|350.83|352.74|351.04|352.81|351.11|352.52|350.82|17
1728932080000|2024-10-14 18:54:40|355.83|354.13|355.82|354.12|355.83|354.13|355.8|354.1|11
1728917610000|2024-10-14 14:53:30|352.73|351.03|352.47|350.77|352.73|351.03|352.47|350.77|8
1728932090000|2024-10-14 18:54:50|355.8|354.1|355.72|354.02|355.81|354.11|355.72|354.02|6
1728917620000|2024-10-14 14:53:40|352.49|350.79|352.45|350.75|352.49|350.79|352.45|350.75|5
1728932100000|2024-10-14 18:55:00|355.73|354.03|355.76|354.06|355.76|354.06|355.73|354.03|4
1728917630000|2024-10-14 14:53:50|352.47|350.77|352.48|350.78|352.51|350.81|352.44|350.74|11
1728932110000|2024-10-14 18:55:10|355.77|354.07|355.73|354.03|355.77|354.07|355.72|354.02|6
1728917640000|2024-10-14 14:54:00|352.51|350.81|352.58|350.88|352.58|350.88|352.48|350.78|17
1728932120000|2024-10-14 18:55:20|355.72|354.02|355.72|354.02|355.74|354.04|355.7|354|6
1728917650000|2024-10-14 14:54:10|352.61|350.91|352.84|351.14|352.87|351.17|352.59|350.89|15
1728932130000|2024-10-14 18:55:30|355.73|354.03|355.78|354.08|355.78|354.08|355.73|354.03|6
1728917660000|2024-10-14 14:54:20|352.82|351.12|353.18|351.48|353.2|351.5|352.82|351.12|17
1728932140000|2024-10-14 18:55:40|355.85|354.15|355.76|354.06|355.94|354.24|355.76|354.06|13
1728917670000|2024-10-14 14:54:30|353.2|351.5|353.25|351.55|353.4|351.7|353.18|351.48|17
1728932150000|2024-10-14 18:55:50|355.73|354.03|355.99|354.29|355.99|354.29|355.69|353.99|12
1728917680000|2024-10-14 14:54:40|353.26|351.56|353.32|351.62|353.53|351.83|353.25|351.55|19
1728932160000|2024-10-14 18:56:00|355.98|354.28|355.86|354.16|355.98|354.28|355.84|354.14|10
1728917690000|2024-10-14 14:54:50|353.3|351.6|353.38|351.68|353.38|351.68|353.07|351.37|14
1728932170000|2024-10-14 18:56:10|355.85|354.15|355.81|354.11|355.85|354.15|355.81|354.11|2
1728917700000|2024-10-14 14:55:00|353.37|351.67|353.42|351.72|353.42|351.72|353.37|351.67|11
1728932180000|2024-10-14 18:56:20|355.82|354.12|355.81|354.11|355.82|354.12|355.81|354.11|2
1728917710000|2024-10-14 14:55:10|353.44|351.74|353.45|351.75|353.48|351.78|353.44|351.74|8
1728932190000|2024-10-14 18:56:30|355.78|354.08|355.82|354.12|355.92|354.22|355.73|354.03|20
1728917720000|2024-10-14 14:55:20|353.44|351.74|353.44|351.74|353.5|351.8|353.38|351.68|10
1728932200000|2024-10-14 18:56:40|355.83|354.13|355.82|354.12|355.84|354.14|355.8|354.1|8
1728917730000|2024-10-14 14:55:30|353.43|351.73|353.54|351.84|353.54|351.84|353.37|351.67|8
1728932210000|2024-10-14 18:56:50|355.83|354.13|355.77|354.07|355.83|354.13|355.76|354.06|12
1728917740000|2024-10-14 14:55:40|353.56|351.86|353.38|351.68|353.57|351.87|353.38|351.68|15
1728932220000|2024-10-14 18:57:00|355.76|354.06|355.73|354.03|355.76|354.06|355.72|354.02|7
1728917750000|2024-10-14 14:55:50|353.37|351.67|353.28|351.58|353.37|351.67|353.28|351.58|3
1728932230000|2024-10-14 18:57:10|355.72|354.02|355.77|354.07|355.78|354.08|355.72|354.02|5
1728917760000|2024-10-14 14:56:00|353.3|351.6|353.28|351.58|353.3|351.6|353.28|351.58|3
1728932240000|2024-10-14 18:57:20|355.75|354.05|355.68|353.98|355.75|354.05|355.67|353.97|10
1728917770000|2024-10-14 14:56:10|353.29|351.59|353.35|351.65|353.35|351.65|353.29|351.59|3
1728932250000|2024-10-14 18:57:30|355.65|353.95|355.7|354|355.7|354|355.64|353.94|9
1728917780000|2024-10-14 14:56:20|353.36|351.66|353.52|351.82|353.57|351.87|353.36|351.66|9
1728932260000|2024-10-14 18:57:40|355.71|354.01|355.35|353.65|355.72|354.02|355.33|353.63|16
1728917790000|2024-10-14 14:56:30|353.54|351.84|353.55|351.85|353.6|351.9|353.54|351.84|11
1728932270000|2024-10-14 18:57:50|355.36|353.66|355.35|353.65|355.36|353.66|355.21|353.51|18
1728917800000|2024-10-14 14:56:40|353.53|351.83|353.52|351.82|353.53|351.83|353.52|351.82|2
1728932280000|2024-10-14 18:58:00|355.36|353.66|355.36|353.66|355.36|353.66|355.33|353.63|11
1728917820000|2024-10-14 14:57:00|353.54|351.84|353.54|351.84|353.54|351.84|353.53|351.83|3
1728932290000|2024-10-14 18:58:10|355.34|353.64|355.3|353.6|355.34|353.64|355.3|353.6|5
1728917830000|2024-10-14 14:57:10|353.53|351.83|353.56|351.86|353.56|351.86|353.53|351.83|3
1728932300000|2024-10-14 18:58:20|355.29|353.59|355.07|353.37|355.29|353.59|355.06|353.36|13
1728917840000|2024-10-14 14:57:20|353.57|351.87|353.74|352.04|353.78|352.08|353.56|351.86|22
1728932310000|2024-10-14 18:58:30|355.08|353.38|355.28|353.58|355.29|353.59|355.08|353.38|11
1728917850000|2024-10-14 14:57:30|353.71|352.01|353.69|351.99|353.75|352.05|353.63|351.93|24
1728932320000|2024-10-14 18:58:40|355.29|353.59|355.28|353.58|355.29|353.59|355.28|353.58|10
1728917860000|2024-10-14 14:57:40|353.67|351.97|353.74|352.04|353.75|352.05|353.67|351.97|16
1728932330000|2024-10-14 18:58:50|355.27|353.57|355.26|353.56|355.28|353.58|355.25|353.55|9
1728917870000|2024-10-14 14:57:50|353.73|352.03|353.65|351.95|353.73|352.03|353.56|351.86|15
1728932340000|2024-10-14 18:59:00|355.24|353.54|355.2|353.5|355.26|353.56|355.2|353.5|6
1728917880000|2024-10-14 14:58:00|353.64|351.94|353.39|351.69|353.64|351.94|353.38|351.68|13
1728932350000|2024-10-14 18:59:10|355.21|353.51|355.22|353.52|355.25|353.55|355.16|353.46|13
1728917890000|2024-10-14 14:58:10|353.37|351.67|353.25|351.55|353.37|351.67|353.25|351.55|14
1728932360000|2024-10-14 18:59:20|355.23|353.53|355.22|353.52|355.27|353.57|355.22|353.52|5
1728917900000|2024-10-14 14:58:20|353.24|351.54|353.11|351.41|353.24|351.54|353.11|351.41|6
1728932370000|2024-10-14 18:59:30|355.23|353.53|355.32|353.62|355.33|353.63|355.23|353.53|11
1728917910000|2024-10-14 14:58:30|353.03|351.33|352.78|351.08|353.03|351.33|352.68|350.98|21
1728932380000|2024-10-14 18:59:40|355.28|353.58|355.3|353.6|355.3|353.6|355.28|353.58|3
1728917920000|2024-10-14 14:58:40|352.74|351.04|352.76|351.06|352.78|351.08|352.73|351.03|16
1728932390000|2024-10-14 18:59:50|355.29|353.59|355.28|353.58|355.3|353.6|355.28|353.58|9
1728917930000|2024-10-14 14:58:50|352.77|351.07|352.75|351.05|352.87|351.17|352.72|351.02|20
1728917940000|2024-10-14 14:59:00|352.73|351.03|352.96|351.26|352.96|351.26|352.61|350.91|13
1728932400000|2024-10-14 19:00:00|355.3|353.6|355.2|353.5|355.3|353.6|355.19|353.49|10
1728917950000|2024-10-14 14:59:10|352.89|351.19|352.78|351.08|352.89|351.19|352.76|351.06|5
1728932410000|2024-10-14 19:00:10|355.21|353.51|355.23|353.53|355.25|353.55|355.21|353.51|13
1728917960000|2024-10-14 14:59:20|352.74|351.04|352.7|351|352.74|351.04|352.66|350.96|5
1728932420000|2024-10-14 19:00:20|355.22|353.52|355.11|353.41|355.24|353.54|355.11|353.41|9
1728917970000|2024-10-14 14:59:30|352.66|350.96|352.65|350.95|352.79|351.09|352.65|350.95|11
1728932430000|2024-10-14 19:00:30|355.12|353.42|355.31|353.61|355.31|353.61|355.12|353.42|4
1728917980000|2024-10-14 14:59:40|352.62|350.92|352.69|350.99|352.7|351|352.55|350.85|8
1728932440000|2024-10-14 19:00:40|355.29|353.59|355.22|353.52|355.29|353.59|355.2|353.5|15
1728917990000|2024-10-14 14:59:50|352.7|351|352.45|350.75|352.7|351|352.45|350.75|7
1728932450000|2024-10-14 19:00:50|355.21|353.51|355.22|353.52|355.23|353.53|355.21|353.51|11
1728932460000|2024-10-14 19:01:00|355.21|353.51|355.09|353.39|355.21|353.51|355.06|353.36|7
1728918000000|2024-10-14 15:00:00|352.53|350.83|352.59|350.89|352.63|350.93|352.47|350.77|10
1728932470000|2024-10-14 19:01:10|355.1|353.4|355.29|353.59|355.31|353.61|355.1|353.4|13
1728918010000|2024-10-14 15:00:10|352.55|350.85|352.76|351.06|352.81|351.11|352.48|350.78|10
1728932480000|2024-10-14 19:01:20|355.28|353.58|355.17|353.47|355.29|353.59|354.98|353.28|19
1728918020000|2024-10-14 15:00:20|352.7|351|352.62|350.92|352.7|351|352.6|350.9|5
1728932490000|2024-10-14 19:01:30|355.18|353.48|355.38|353.68|355.38|353.68|355.18|353.48|11
1728918030000|2024-10-14 15:00:30|352.6|350.9|352.5|350.8|352.7|351|352.47|350.77|11
1728918040000|2024-10-14 15:00:40|352.49|350.79|352.56|350.86|352.66|350.96|352.49|350.79|15
1728932500000|2024-10-14 19:01:40|355.39|353.69|355.42|353.72|355.45|353.75|355.37|353.67|15
1728918050000|2024-10-14 15:00:50|352.54|350.84|352.73|351.03|352.73|351.03|352.54|350.84|19
1728932510000|2024-10-14 19:01:50|355.43|353.73|355.47|353.77|355.47|353.77|355.43|353.73|5
1728918060000|2024-10-14 15:01:00|352.71|351.01|352.75|351.05|352.8|351.1|352.71|351.01|19
1728932520000|2024-10-14 19:02:00|355.51|353.81|355.51|353.81|355.52|353.82|355.5|353.8|9
1728918070000|2024-10-14 15:01:10|352.76|351.06|352.84|351.14|352.89|351.19|352.76|351.06|15
1728932530000|2024-10-14 19:02:10|355.5|353.8|355.54|353.84|355.54|353.84|355.5|353.8|9
1728918080000|2024-10-14 15:01:20|352.81|351.11|352.77|351.07|352.83|351.13|352.77|351.07|6
1728932540000|2024-10-14 19:02:20|355.49|353.79|355.68|353.98|355.68|353.98|355.49|353.79|12
1728918090000|2024-10-14 15:01:30|352.76|351.06|352.71|351.01|352.76|351.06|352.67|350.97|13
1728932550000|2024-10-14 19:02:30|355.67|353.97|355.68|353.98|355.68|353.98|355.67|353.97|6
1728918100000|2024-10-14 15:01:40|352.7|351|352.77|351.07|352.79|351.09|352.7|351|9
1728932560000|2024-10-14 19:02:40|355.67|353.97|355.68|353.98|355.68|353.98|355.67|353.97|4
1728918110000|2024-10-14 15:01:50|352.78|351.08|352.9|351.2|352.93|351.23|352.78|351.08|15
1728932570000|2024-10-14 19:02:50|355.69|353.99|355.74|354.04|355.74|354.04|355.68|353.98|12
1728918120000|2024-10-14 15:02:00|352.98|351.28|352.69|350.99|353.03|351.33|352.68|350.98|17
1728932580000|2024-10-14 19:03:00|355.75|354.05|355.82|354.12|355.84|354.14|355.75|354.05|16
1728918130000|2024-10-14 15:02:10|352.7|351|352.75|351.05|352.78|351.08|352.7|351|9
1728932590000|2024-10-14 19:03:10|355.83|354.13|355.71|354.01|355.84|354.14|355.71|354.01|14
1728918140000|2024-10-14 15:02:20|352.76|351.06|352.87|351.17|352.92|351.22|352.76|351.06|12
1728932600000|2024-10-14 19:03:20|355.73|354.03|355.7|354|355.73|354.03|355.69|353.99|11
1728918150000|2024-10-14 15:02:30|352.88|351.18|352.99|351.29|352.99|351.29|352.86|351.16|15
1728932610000|2024-10-14 19:03:30|355.69|353.99|355.74|354.04|355.74|354.04|355.69|353.99|10
1728918160000|2024-10-14 15:02:40|352.96|351.26|353.01|351.31|353.02|351.32|352.96|351.26|14
1728932620000|2024-10-14 19:03:40|355.82|354.12|355.81|354.11|355.83|354.13|355.81|354.11|15
1728918170000|2024-10-14 15:02:50|353.02|351.32|353.15|351.45|353.21|351.51|353.01|351.31|19
1728932630000|2024-10-14 19:03:50|355.79|354.09|355.78|354.08|355.79|354.09|355.78|354.08|2
1728918180000|2024-10-14 15:03:00|353.16|351.46|353.13|351.43|353.22|351.52|353.08|351.38|25
1728932640000|2024-10-14 19:04:00|355.77|354.07|355.79|354.09|355.8|354.1|355.77|354.07|11
1728918190000|2024-10-14 15:03:10|353.09|351.39|352.95|351.25|353.09|351.39|352.95|351.25|12
1728932650000|2024-10-14 19:04:10|355.78|354.08|355.62|353.92|355.78|354.08|355.62|353.92|10
1728918200000|2024-10-14 15:03:20|352.97|351.27|352.76|351.06|352.97|351.27|352.73|351.03|23
1728932660000|2024-10-14 19:04:20|355.61|353.91|355.58|353.88|355.61|353.91|355.58|353.88|5
1728918210000|2024-10-14 15:03:30|352.75|351.05|352.7|351|352.75|351.05|352.6|350.9|19
1728932670000|2024-10-14 19:04:30|355.59|353.89|355.6|353.9|355.6|353.9|355.58|353.88|4
1728918220000|2024-10-14 15:03:40|352.71|351.01|352.71|351.01|352.76|351.06|352.7|351|9
1728932680000|2024-10-14 19:04:40|355.61|353.91|355.63|353.93|355.63|353.93|355.61|353.91|15
1728918230000|2024-10-14 15:03:50|352.72|351.02|352.75|351.05|352.75|351.05|352.72|351.02|9
1728932690000|2024-10-14 19:04:50|355.64|353.94|355.61|353.91|355.64|353.94|355.58|353.88|11
1728918240000|2024-10-14 15:04:00|352.74|351.04|352.76|351.06|352.76|351.06|352.74|351.04|5
1728918250000|2024-10-14 15:04:10|352.77|351.07|352.8|351.1|352.8|351.1|352.77|351.07|3
1728932700000|2024-10-14 19:05:00|355.6|353.9|355.58|353.88|355.61|353.91|355.58|353.88|5
1728918260000|2024-10-14 15:04:20|352.79|351.09|352.79|351.09|352.79|351.09|352.79|351.09|1
1728932710000|2024-10-14 19:05:10|355.54|353.84|355.54|353.84|355.55|353.85|355.53|353.83|7
1728918270000|2024-10-14 15:04:30|352.94|351.24|352.8|351.1|352.94|351.24|352.79|351.09|8
1728932720000|2024-10-14 19:05:20|355.55|353.85|355.56|353.86|355.57|353.87|355.54|353.84|5
1728918280000|2024-10-14 15:04:40|352.69|350.99|352.77|351.07|352.78|351.08|352.69|350.99|9
1728932730000|2024-10-14 19:05:30|355.57|353.87|355.69|353.99|355.69|353.99|355.56|353.86|13
1728918290000|2024-10-14 15:04:50|352.78|351.08|352.83|351.13|352.83|351.13|352.76|351.06|15
1728932740000|2024-10-14 19:05:40|355.7|354|355.71|354.01|355.73|354.03|355.67|353.97|9
1728918300000|2024-10-14 15:05:00|352.8|351.1|352.88|351.18|352.88|351.18|352.8|351.1|9
1728932750000|2024-10-14 19:05:50|355.7|354|355.78|354.08|355.78|354.08|355.7|354|17
1728918310000|2024-10-14 15:05:10|352.89|351.19|353.03|351.33|353.03|351.33|352.89|351.19|10
1728932760000|2024-10-14 19:06:00|355.79|354.09|355.84|354.14|355.84|354.14|355.79|354.09|12
1728918320000|2024-10-14 15:05:20|353.04|351.34|353.08|351.38|353.08|351.38|353.04|351.34|5
1728932770000|2024-10-14 19:06:10|355.85|354.15|355.93|354.23|355.98|354.28|355.85|354.15|12
1728918330000|2024-10-14 15:05:30|353.09|351.39|353.2|351.5|353.2|351.5|353.09|351.39|16
1728932780000|2024-10-14 19:06:20|355.94|354.24|355.94|354.24|355.97|354.27|355.93|354.23|13
1728918340000|2024-10-14 15:05:40|353.21|351.51|353.64|351.94|353.64|351.94|353.21|351.51|13
1728932790000|2024-10-14 19:06:30|355.96|354.26|356.04|354.34|356.04|354.34|355.96|354.26|12
1728918350000|2024-10-14 15:05:50|353.65|351.95|353.74|352.04|353.74|352.04|353.61|351.91|14
1728932800000|2024-10-14 19:06:40|356.14|354.44|356.16|354.46|356.19|354.49|356.13|354.43|14
1728918360000|2024-10-14 15:06:00|353.72|352.02|353.86|352.16|353.86|352.16|353.72|352.02|8
1728932810000|2024-10-14 19:06:50|356.17|354.47|356.16|354.46|356.18|354.48|356.16|354.46|6
1728918370000|2024-10-14 15:06:10|353.88|352.18|353.75|352.05|353.94|352.24|353.75|352.05|19
1728932820000|2024-10-14 19:07:00|356.17|354.47|356.19|354.49|356.19|354.49|356.17|354.47|7
1728918380000|2024-10-14 15:06:20|353.84|352.14|353.8|352.1|353.84|352.14|353.8|352.1|4
1728932830000|2024-10-14 19:07:10|356.2|354.5|356.18|354.48|356.27|354.57|356.18|354.48|11
1728918390000|2024-10-14 15:06:30|353.84|352.14|353.88|352.18|353.91|352.21|353.83|352.13|9
1728932840000|2024-10-14 19:07:20|356.19|354.49|356.18|354.48|356.2|354.5|356.18|354.48|5
1728918400000|2024-10-14 15:06:40|353.9|352.2|354.13|352.43|354.13|352.43|353.89|352.19|20
1728932850000|2024-10-14 19:07:30|356.17|354.47|356.26|354.56|356.26|354.56|356.17|354.47|11
1728918410000|2024-10-14 15:06:50|354.14|352.44|354.17|352.47|354.19|352.49|354.13|352.43|13
1728932860000|2024-10-14 19:07:40|356.25|354.55|356.26|354.56|356.27|354.57|356.23|354.53|9
1728918420000|2024-10-14 15:07:00|354.18|352.48|354.13|352.43|354.2|352.5|354.03|352.33|11
1728932870000|2024-10-14 19:07:50|356.27|354.57|356.31|354.61|356.32|354.62|356.25|354.55|17
1728918430000|2024-10-14 15:07:10|354.16|352.46|354.08|352.38|354.2|352.5|354.06|352.36|16
1728932880000|2024-10-14 19:08:00|356.3|354.6|356.22|354.52|356.31|354.61|356.2|354.5|13
1728918440000|2024-10-14 15:07:20|354.09|352.39|354.1|352.4|354.1|352.4|354.09|352.39|4
1728932890000|2024-10-14 19:08:10|356.19|354.49|356.13|354.43|356.19|354.49|356.13|354.43|5
1728918450000|2024-10-14 15:07:30|354.11|352.41|354.32|352.62|354.32|352.62|354.11|352.41|8
1728932900000|2024-10-14 19:08:20|356.14|354.44|356.14|354.44|356.2|354.5|356.14|354.44|5
1728918460000|2024-10-14 15:07:40|354.33|352.63|354.45|352.75|354.45|352.75|354.25|352.55|16
1728932910000|2024-10-14 19:08:30|356.16|354.46|356.09|354.39|356.16|354.46|356.09|354.39|6
1728918470000|2024-10-14 15:07:50|354.4|352.7|354.56|352.86|354.56|352.86|354.4|352.7|21
1728932920000|2024-10-14 19:08:40|356.07|354.37|356.05|354.35|356.07|354.37|356|354.3|15
1728918480000|2024-10-14 15:08:00|354.57|352.87|354.81|353.11|354.81|353.11|354.57|352.87|16
1728932930000|2024-10-14 19:08:50|356.04|354.34|356.04|354.34|356.04|354.34|356.04|354.34|1
1728918490000|2024-10-14 15:08:10|354.82|353.12|354.67|352.97|354.84|353.14|354.67|352.97|7
1728932940000|2024-10-14 19:09:00|355.99|354.29|356.02|354.32|356.02|354.32|355.96|354.26|15
1728918500000|2024-10-14 15:08:20|354.69|352.99|354.68|352.98|354.71|353.01|354.54|352.84|16
1728932950000|2024-10-14 19:09:10|356.03|354.33|356.13|354.43|356.13|354.43|356.03|354.33|11
1728918510000|2024-10-14 15:08:30|354.69|352.99|355.05|353.35|355.08|353.38|354.69|352.99|13
1728932960000|2024-10-14 19:09:20|356.1|354.4|356.08|354.38|356.1|354.4|356.08|354.38|2
1728918520000|2024-10-14 15:08:40|354.96|353.26|355|353.3|355.09|353.39|354.96|353.26|15
1728932970000|2024-10-14 19:09:30|356.09|354.39|356.09|354.39|356.1|354.4|356.09|354.39|3
1728918530000|2024-10-14 15:08:50|354.98|353.28|354.99|353.29|355|353.3|354.95|353.25|10
1728932980000|2024-10-14 19:09:40|356.11|354.41|356.1|354.4|356.11|354.41|356.09|354.39|4
1728918540000|2024-10-14 15:09:00|355|353.3|355.11|353.41|355.17|353.47|355|353.3|22
1728932990000|2024-10-14 19:09:50|356.12|354.42|356.14|354.44|356.14|354.44|356.12|354.42|3
1728918550000|2024-10-14 15:09:10|355.09|353.39|355.01|353.31|355.1|353.4|355|353.3|11
1728933000000|2024-10-14 19:10:00|356.13|354.43|356.16|354.46|356.16|354.46|356.12|354.42|9
1728918560000|2024-10-14 15:09:20|355|353.3|354.97|353.27|355|353.3|354.9|353.2|14
1728933010000|2024-10-14 19:10:10|356.14|354.44|356.15|354.45|356.17|354.47|356.13|354.43|14
1728918570000|2024-10-14 15:09:30|354.99|353.29|355.28|353.58|355.28|353.58|354.99|353.29|11
1728933020000|2024-10-14 19:10:20|356.13|354.43|356.14|354.44|356.14|354.44|356.13|354.43|16
1728918580000|2024-10-14 15:09:40|355.27|353.57|355.27|353.57|355.27|353.57|355.18|353.48|11
1728933030000|2024-10-14 19:10:30|356.13|354.43|356.14|354.44|356.15|354.45|356.13|354.43|4
1728918590000|2024-10-14 15:09:50|355.28|353.58|355.45|353.75|355.45|353.75|355.28|353.58|12
1728933040000|2024-10-14 19:10:40|356.15|354.45|356.18|354.48|356.18|354.48|356.14|354.44|6
1728918600000|2024-10-14 15:10:00|355.41|353.71|355.23|353.53|355.41|353.71|355.17|353.47|16
1728933050000|2024-10-14 19:10:50|356.24|354.54|356.24|354.54|356.25|354.55|356.22|354.52|7
1728918610000|2024-10-14 15:10:10|355.24|353.54|355.39|353.69|355.4|353.7|355.24|353.54|15
1728933060000|2024-10-14 19:11:00|356.25|354.55|356.32|354.62|356.32|354.62|356.25|354.55|5
1728918620000|2024-10-14 15:10:20|355.37|353.67|355.19|353.49|355.38|353.68|355.19|353.49|16
1728933070000|2024-10-14 19:11:10|356.33|354.63|356.3|354.6|356.33|354.63|356.3|354.6|2
1728918630000|2024-10-14 15:10:30|355.18|353.48|355.27|353.57|355.33|353.63|355.18|353.48|17
1728933110000|2024-10-14 19:11:50|356.31|354.61|356.33|354.63|356.33|354.63|356.31|354.61|3
1728918640000|2024-10-14 15:10:40|355.28|353.58|355.45|353.75|355.45|353.75|355.28|353.58|14
1728933120000|2024-10-14 19:12:00|356.34|354.64|356.32|354.62|356.36|354.66|356.32|354.62|4
1728918650000|2024-10-14 15:10:50|355.43|353.73|355.44|353.74|355.44|353.74|355.42|353.72|6
1728933130000|2024-10-14 19:12:10|356.33|354.63|356.33|354.63|356.33|354.63|356.33|354.63|1
1728918660000|2024-10-14 15:11:00|355.43|353.73|355.46|353.76|355.49|353.79|355.4|353.7|12
1728933140000|2024-10-14 19:12:20|356.31|354.61|356.43|354.73|356.43|354.73|356.31|354.61|13
1728918670000|2024-10-14 15:11:10|355.48|353.78|355.64|353.94|355.64|353.94|355.48|353.78|13
1728933150000|2024-10-14 19:12:30|356.44|354.74|356.49|354.79|356.49|354.79|356.44|354.74|6
1728918680000|2024-10-14 15:11:20|355.66|353.96|355.61|353.91|355.66|353.96|355.58|353.88|16
1728933160000|2024-10-14 19:12:40|356.46|354.76|356.47|354.77|356.47|354.77|356.46|354.76|2
1728918690000|2024-10-14 15:11:30|355.62|353.92|356.5|354.8|356.5|354.8|355.62|353.92|25
1728933170000|2024-10-14 19:12:50|356.48|354.78|356.46|354.76|356.48|354.78|356.45|354.75|5
1728918700000|2024-10-14 15:11:40|356.53|354.83|356.46|354.76|356.64|354.94|356.45|354.75|21
1728933180000|2024-10-14 19:13:00|356.45|354.75|356.47|354.77|356.49|354.79|356.45|354.75|6
1728918710000|2024-10-14 15:11:50|356.53|354.83|356.7|355|356.81|355.11|356.53|354.83|16
1728933190000|2024-10-14 19:13:10|356.48|354.78|356.5|354.8|356.53|354.83|356.48|354.78|9
1728918720000|2024-10-14 15:12:00|356.71|355.01|356.75|355.05|356.78|355.08|356.65|354.95|17
1728933200000|2024-10-14 19:13:20|356.49|354.79|356.49|354.79|356.49|354.79|356.49|354.79|1
1728918730000|2024-10-14 15:12:10|356.73|355.03|356.7|355|356.73|355.03|356.62|354.92|17
1728933220000|2024-10-14 19:13:40|356.46|354.76|356.46|354.76|356.46|354.76|356.46|354.76|1
1728918740000|2024-10-14 15:12:20|356.71|355.01|356.75|355.05|356.75|355.05|356.62|354.92|12
1728933230000|2024-10-14 19:13:50|356.47|354.77|356.49|354.79|356.49|354.79|356.47|354.77|3
1728918750000|2024-10-14 15:12:30|356.74|355.04|356.97|355.27|356.97|355.27|356.73|355.03|18
1728933240000|2024-10-14 19:14:00|356.5|354.8|356.51|354.81|356.53|354.83|356.48|354.78|8
1728918760000|2024-10-14 15:12:40|356.98|355.28|356.94|355.24|356.98|355.28|356.93|355.23|4
1728933250000|2024-10-14 19:14:10|356.52|354.82|356.64|354.94|356.64|354.94|356.51|354.81|6
1728918770000|2024-10-14 15:12:50|356.95|355.25|356.76|355.06|356.95|355.25|356.76|355.06|13
1728933260000|2024-10-14 19:14:20|356.65|354.95|356.65|354.95|356.65|354.95|356.65|354.95|1
1728918780000|2024-10-14 15:13:00|356.7|355|356.54|354.84|356.7|355|356.51|354.81|17
1728933270000|2024-10-14 19:14:30|356.7|355|356.71|355.01|356.71|355.01|356.69|354.99|6
1728918790000|2024-10-14 15:13:10|356.55|354.85|356.51|354.81|356.55|354.85|356.47|354.77|9
1728933280000|2024-10-14 19:14:40|356.72|355.02|356.74|355.04|356.74|355.04|356.72|355.02|3
1728918800000|2024-10-14 15:13:20|356.52|354.82|356.51|354.81|356.59|354.89|356.49|354.79|10
1728933290000|2024-10-14 19:14:50|356.72|355.02|356.68|354.98|356.74|355.04|356.68|354.98|5
1728918810000|2024-10-14 15:13:30|356.52|354.82|356.71|355.01|356.72|355.02|356.52|354.82|12
1728933300000|2024-10-14 19:15:00|356.6|354.9|356.6|354.9|356.6|354.9|356.6|354.9|1
1728918820000|2024-10-14 15:13:40|356.72|355.02|356.66|354.96|356.75|355.05|356.66|354.96|8
1728933310000|2024-10-14 19:15:10|356.62|354.92|356.6|354.9|356.65|354.95|356.6|354.9|6
1728918830000|2024-10-14 15:13:50|356.53|354.83|356.25|354.55|356.55|354.85|356.21|354.51|19
1728933320000|2024-10-14 19:15:20|356.62|354.92|356.6|354.9|356.62|354.92|356.6|354.9|2
1728918840000|2024-10-14 15:14:00|356.26|354.56|356.44|354.74|356.44|354.74|356.24|354.54|14
1728933330000|2024-10-14 19:15:30|356.51|354.81|356.37|354.67|356.51|354.81|356.37|354.67|3
1728918850000|2024-10-14 15:14:10|356.42|354.72|356.45|354.75|356.51|354.81|356.42|354.72|12
1728933350000|2024-10-14 19:15:50|356.26|354.56|356.25|354.55|356.26|354.56|356.25|354.55|2
1728918860000|2024-10-14 15:14:20|356.44|354.74|356.48|354.78|356.51|354.81|356.44|354.74|13
1728933360000|2024-10-14 19:16:00|356.26|354.56|356.26|354.56|356.26|354.56|356.26|354.56|1
1728918870000|2024-10-14 15:14:30|356.47|354.77|356.54|354.84|356.54|354.84|356.31|354.61|20
1728933370000|2024-10-14 19:16:10|356.27|354.57|356.25|354.55|356.28|354.58|356.25|354.55|7
1728918880000|2024-10-14 15:14:40|356.53|354.83|356.55|354.85|356.67|354.97|356.53|354.83|16
1728933380000|2024-10-14 19:16:20|356.26|354.56|356.31|354.61|356.34|354.64|356.25|354.55|14
1728918890000|2024-10-14 15:14:50|356.53|354.83|356.55|354.85|356.59|354.89|356.53|354.83|12
1728933390000|2024-10-14 19:16:30|356.32|354.62|356.36|354.66|356.36|354.66|356.31|354.61|7
1728918900000|2024-10-14 15:15:00|356.54|354.84|356.44|354.74|356.54|354.84|356.43|354.73|13
1728933400000|2024-10-14 19:16:40|356.35|354.65|356.32|354.62|356.35|354.65|356.32|354.62|5
1728918910000|2024-10-14 15:15:10|356.45|354.75|356.26|354.56|356.46|354.76|356.26|354.56|13
1728933410000|2024-10-14 19:16:50|356.3|354.6|356.27|354.57|356.3|354.6|356.25|354.55|7
1728918920000|2024-10-14 15:15:20|356.25|354.55|356.04|354.34|356.25|354.55|356.04|354.34|10
1728933420000|2024-10-14 19:17:00|356.28|354.58|356.25|354.55|356.28|354.58|356.25|354.55|4
1728918930000|2024-10-14 15:15:30|355.95|354.25|355.92|354.22|355.97|354.27|355.91|354.21|12
1728933470000|2024-10-14 19:17:50|356.18|354.48|356.1|354.4|356.18|354.48|356.1|354.4|3
1728918940000|2024-10-14 15:15:40|355.88|354.18|355.97|354.27|356.1|354.4|355.76|354.06|23
1728933480000|2024-10-14 19:18:00|356.11|354.41|356.28|354.58|356.31|354.61|356.11|354.41|15
1728918950000|2024-10-14 15:15:50|355.96|354.26|356.03|354.33|356.03|354.33|355.96|354.26|13
1728933490000|2024-10-14 19:18:10|356.29|354.59|356.26|354.56|356.31|354.61|356.26|354.56|18
1728918960000|2024-10-14 15:16:00|356.01|354.31|355.98|354.28|356.03|354.33|355.98|354.28|6
1728933500000|2024-10-14 19:18:20|356.25|354.55|356.21|354.51|356.27|354.57|356.19|354.49|17
1728918970000|2024-10-14 15:16:10|355.97|354.27|355.59|353.89|355.97|354.27|355.59|353.89|18
1728933510000|2024-10-14 19:18:30|356.2|354.5|356.22|354.52|356.23|354.53|356.2|354.5|10
1728918980000|2024-10-14 15:16:20|355.6|353.9|355.8|354.1|355.88|354.18|355.6|353.9|21
1728933520000|2024-10-14 19:18:40|356.21|354.51|356.18|354.48|356.23|354.53|356.17|354.47|11
1728918990000|2024-10-14 15:16:30|355.73|354.03|355.84|354.14|355.86|354.16|355.73|354.03|20
1728933530000|2024-10-14 19:18:50|356.15|354.45|356.13|354.43|356.15|354.45|356.1|354.4|9
1728919000000|2024-10-14 15:16:40|355.85|354.15|355.83|354.13|355.92|354.22|355.81|354.11|11
1728933540000|2024-10-14 19:19:00|356.15|354.45|356.2|354.5|356.2|354.5|356.15|354.45|7
1728919010000|2024-10-14 15:16:50|355.82|354.12|355.82|354.12|355.83|354.13|355.79|354.09|8
1728933550000|2024-10-14 19:19:10|356.21|354.51|356.1|354.4|356.21|354.51|356.1|354.4|10
1728919020000|2024-10-14 15:17:00|355.81|354.11|355.55|353.85|355.81|354.11|355.54|353.84|10
1728933560000|2024-10-14 19:19:20|356.11|354.41|356.1|354.4|356.12|354.42|356.1|354.4|4
1728919030000|2024-10-14 15:17:10|355.56|353.86|355.9|354.2|355.9|354.2|355.56|353.86|20
1728933720000|2024-10-14 19:22:00|356.12|354.42|356.14|354.44|356.14|354.44|356.11|354.41|5
1728919040000|2024-10-14 15:17:20|355.88|354.18|355.86|354.16|355.9|354.2|355.84|354.14|11
1728933730000|2024-10-14 19:22:10|356.13|354.43|356.23|354.53|356.23|354.53|356.12|354.42|14
1728919050000|2024-10-14 15:17:30|355.84|354.14|355.95|354.25|355.95|354.25|355.84|354.14|26
1728933740000|2024-10-14 19:22:20|356.22|354.52|356.15|354.45|356.23|354.53|356.14|354.44|12
1728919060000|2024-10-14 15:17:40|356.02|354.32|355.93|354.23|356.04|354.34|355.89|354.19|13
1728933750000|2024-10-14 19:22:30|356.14|354.44|356.1|354.4|356.16|354.46|356.1|354.4|16
1728919070000|2024-10-14 15:17:50|355.95|354.25|355.93|354.23|355.95|354.25|355.92|354.22|7
1728933760000|2024-10-14 19:22:40|356.03|354.33|355.67|353.97|356.03|354.33|355.67|353.97|5
1728919080000|2024-10-14 15:18:00|355.94|354.24|356.02|354.32|356.02|354.32|355.81|354.11|14
1728933770000|2024-10-14 19:22:50|355.48|353.78|355.51|353.81|355.53|353.83|355.34|353.64|13
1728919090000|2024-10-14 15:18:10|356.04|354.34|356.24|354.54|356.24|354.54|356.01|354.31|12
1728933780000|2024-10-14 19:23:00|355.49|353.79|355.5|353.8|355.53|353.83|355.49|353.79|14
1728919100000|2024-10-14 15:18:20|356.3|354.6|356.42|354.72|356.42|354.72|356.3|354.6|2
1728933790000|2024-10-14 19:23:10|355.51|353.81|355.54|353.84|355.54|353.84|355.5|353.8|8
1728919110000|2024-10-14 15:18:30|356.45|354.75|356.41|354.71|356.45|354.75|356.41|354.71|4
1728933800000|2024-10-14 19:23:20|355.53|353.83|355.51|353.81|355.54|353.84|355.49|353.79|14
1728919120000|2024-10-14 15:18:40|356.39|354.69|356.38|354.68|356.39|354.69|356.36|354.66|5
1728933810000|2024-10-14 19:23:30|355.52|353.82|355.65|353.95|355.65|353.95|355.52|353.82|12
1728919130000|2024-10-14 15:18:50|356.36|354.66|356.34|354.64|356.36|354.66|356.34|354.64|5
1728933820000|2024-10-14 19:23:40|355.61|353.91|355.69|353.99|355.69|353.99|355.6|353.9|11
1728919140000|2024-10-14 15:19:00|356.33|354.63|356.35|354.65|356.36|354.66|356.33|354.63|11
1728933830000|2024-10-14 19:23:50|355.65|353.95|355.67|353.97|355.7|354|355.65|353.95|10
1728919150000|2024-10-14 15:19:10|356.36|354.66|356.36|354.66|356.37|354.67|356.32|354.62|15
1728933840000|2024-10-14 19:24:00|355.66|353.96|355.64|353.94|355.69|353.99|355.64|353.94|8
1728919160000|2024-10-14 15:19:20|356.37|354.67|355.96|354.26|356.39|354.69|355.96|354.26|25
1728933850000|2024-10-14 19:24:10|355.63|353.93|355.54|353.84|355.64|353.94|355.53|353.83|10
1728919170000|2024-10-14 15:19:30|355.97|354.27|355.99|354.29|355.99|354.29|355.97|354.27|3
1728933860000|2024-10-14 19:24:20|355.53|353.83|355.46|353.76|355.53|353.83|355.45|353.75|16
1728919180000|2024-10-14 15:19:40|356|354.3|356.19|354.49|356.27|354.57|356|354.3|11
1728933870000|2024-10-14 19:24:30|355.45|353.75|355.53|353.83|355.53|353.83|355.45|353.75|9
1728919190000|2024-10-14 15:19:50|356.17|354.47|356.01|354.31|356.19|354.49|355.96|354.26|14
1728933880000|2024-10-14 19:24:40|355.51|353.81|355.45|353.75|355.51|353.81|355.45|353.75|5
1728933890000|2024-10-14 19:24:50|355.46|353.76|355.54|353.84|355.54|353.84|355.46|353.76|7
1728919200000|2024-10-14 15:20:00|356|354.3|356.06|354.36|356.07|354.37|355.99|354.29|11
1728919210000|2024-10-14 15:20:10|355.99|354.29|356.1|354.4|356.1|354.4|355.87|354.17|14
1728933900000|2024-10-14 19:25:00|355.57|353.87|355.54|353.84|355.58|353.88|355.51|353.81|11
1728919220000|2024-10-14 15:20:20|356.13|354.43|356.04|354.34|356.19|354.49|356.04|354.34|9
1728933910000|2024-10-14 19:25:10|355.55|353.85|355.56|353.86|355.59|353.89|355.52|353.82|11
1728919230000|2024-10-14 15:20:30|355.97|354.27|355.96|354.26|355.97|354.27|355.9|354.2|5
1728933920000|2024-10-14 19:25:20|355.57|353.87|355.6|353.9|355.6|353.9|355.55|353.85|7
1728919250000|2024-10-14 15:20:50|355.93|354.23|355.77|354.07|355.93|354.23|355.77|354.07|5
1728933930000|2024-10-14 19:25:30|355.56|353.86|355.56|353.86|355.64|353.94|355.56|353.86|21
1728919260000|2024-10-14 15:21:00|355.76|354.06|355.63|353.93|355.76|354.06|355.63|353.93|8
1728933940000|2024-10-14 19:25:40|355.57|353.87|355.55|353.85|355.58|353.88|355.53|353.83|14
1728919270000|2024-10-14 15:21:10|355.64|353.94|355.86|354.16|355.86|354.16|355.56|353.86|13
1728933950000|2024-10-14 19:25:50|355.56|353.86|355.54|353.84|355.59|353.89|355.54|353.84|9
1728919280000|2024-10-14 15:21:20|355.85|354.15|355.68|353.98|355.86|354.16|355.68|353.98|17
1728933960000|2024-10-14 19:26:00|355.56|353.86|355.51|353.81|355.56|353.86|355.48|353.78|11
1728919290000|2024-10-14 15:21:30|355.76|354.06|356.01|354.31|356.14|354.44|355.76|354.06|15
1728933970000|2024-10-14 19:26:10|355.52|353.82|355.46|353.76|355.54|353.84|355.46|353.76|20
1728919300000|2024-10-14 15:21:40|356.02|354.32|356.01|354.31|356.02|354.32|355.93|354.23|16
1728933980000|2024-10-14 19:26:20|355.45|353.75|355.47|353.77|355.49|353.79|355.45|353.75|4
1728919310000|2024-10-14 15:21:50|356|354.3|356|354.3|356.04|354.34|356|354.3|12
1728933990000|2024-10-14 19:26:30|355.48|353.78|355.63|353.93|355.63|353.93|355.48|353.78|10
1728919320000|2024-10-14 15:22:00|356.01|354.31|355.42|353.72|356.03|354.33|355.42|353.72|25
1728934000000|2024-10-14 19:26:40|355.64|353.94|355.46|353.76|355.64|353.94|355.46|353.76|11
1728919330000|2024-10-14 15:22:10|355.41|353.71|355.46|353.76|355.46|353.76|355.33|353.63|13
1728934010000|2024-10-14 19:26:50|355.47|353.77|355.46|353.76|355.48|353.78|355.45|353.75|6
1728919340000|2024-10-14 15:22:20|355.35|353.65|355.32|353.62|355.44|353.74|355.32|353.62|9
1728934020000|2024-10-14 19:27:00|355.47|353.77|355.56|353.86|355.59|353.89|355.47|353.77|9
1728919350000|2024-10-14 15:22:30|355.26|353.56|355.17|353.47|355.26|353.56|354.89|353.19|19
1728934030000|2024-10-14 19:27:10|355.57|353.87|355.75|354.05|355.76|354.06|355.57|353.87|9
1728919360000|2024-10-14 15:22:40|355.15|353.45|355.31|353.61|355.31|353.61|355.15|353.45|8
1728934040000|2024-10-14 19:27:20|355.74|354.04|355.85|354.15|355.85|354.15|355.74|354.04|10
1728919370000|2024-10-14 15:22:50|355.32|353.62|355.28|353.58|355.32|353.62|355.26|353.56|4
1728934050000|2024-10-14 19:27:30|355.84|354.14|355.87|354.17|355.87|354.17|355.83|354.13|11
1728919380000|2024-10-14 15:23:00|355.26|353.56|355.26|353.56|355.26|353.56|355.24|353.54|8
1728934060000|2024-10-14 19:27:40|355.84|354.14|355.9|354.2|355.9|354.2|355.84|354.14|7
1728919390000|2024-10-14 15:23:10|355.27|353.57|355.07|353.37|355.27|353.57|355|353.3|10
1728934070000|2024-10-14 19:27:50|355.89|354.19|355.81|354.11|355.89|354.19|355.76|354.06|9
1728919400000|2024-10-14 15:23:20|355.03|353.33|354.86|353.16|355.03|353.33|354.86|353.16|17
1728934080000|2024-10-14 19:28:00|355.8|354.1|355.83|354.13|355.83|354.13|355.76|354.06|15
1728919410000|2024-10-14 15:23:30|354.81|353.11|354.9|353.2|354.9|353.2|354.61|352.91|27
1728934090000|2024-10-14 19:28:10|355.84|354.14|355.84|354.14|355.86|354.16|355.83|354.13|14
1728919420000|2024-10-14 15:23:40|354.87|353.17|354.87|353.17|354.88|353.18|354.84|353.14|17
1728934100000|2024-10-14 19:28:20|355.85|354.15|355.81|354.11|355.85|354.15|355.76|354.06|19
1728919430000|2024-10-14 15:23:50|354.86|353.16|354.91|353.21|354.91|353.21|354.8|353.1|8
1728934110000|2024-10-14 19:28:30|355.82|354.12|355.87|354.17|355.9|354.2|355.82|354.12|12
1728919440000|2024-10-14 15:24:00|354.92|353.22|355.04|353.34|355.04|353.34|354.92|353.22|5
1728934120000|2024-10-14 19:28:40|355.86|354.16|355.8|354.1|355.88|354.18|355.77|354.07|12
1728919450000|2024-10-14 15:24:10|355.07|353.37|355.18|353.48|355.19|353.49|355.07|353.37|7
1728934130000|2024-10-14 19:28:50|355.79|354.09|355.82|354.12|355.84|354.14|355.76|354.06|16
1728919460000|2024-10-14 15:24:20|355.17|353.47|355.06|353.36|355.17|353.47|355.04|353.34|10
1728934140000|2024-10-14 19:29:00|355.8|354.1|355.76|354.06|355.8|354.1|355.75|354.05|10
1728919470000|2024-10-14 15:24:30|355.07|353.37|355.3|353.6|355.36|353.66|355|353.3|17
1728934150000|2024-10-14 19:29:10|355.77|354.07|355.76|354.06|355.77|354.07|355.75|354.05|4
1728919480000|2024-10-14 15:24:40|355.29|353.59|355.12|353.42|355.29|353.59|355.11|353.41|14
1728934160000|2024-10-14 19:29:20|355.75|354.05|355.56|353.86|355.75|354.05|355.56|353.86|7
1728919490000|2024-10-14 15:24:50|355.13|353.43|355.07|353.37|355.16|353.46|355.06|353.36|10
1728934170000|2024-10-14 19:29:30|355.55|353.85|355.57|353.87|355.62|353.92|355.55|353.85|17
1728934180000|2024-10-14 19:29:40|355.58|353.88|355.57|353.87|355.59|353.89|355.56|353.86|6
1728919500000|2024-10-14 15:25:00|355.09|353.39|355.1|353.4|355.1|353.4|354.95|353.25|16
1728934190000|2024-10-14 19:29:50|355.6|353.9|355.58|353.88|355.6|353.9|355.57|353.87|10
1728919510000|2024-10-14 15:25:10|355.24|353.54|355.34|353.64|355.46|353.76|355.24|353.54|11
1728919520000|2024-10-14 15:25:20|355.3|353.6|355.26|353.56|355.35|353.65|355.2|353.5|14
1728934200000|2024-10-14 19:30:00|355.55|353.85|355.59|353.89|355.59|353.89|355.52|353.82|16
1728919530000|2024-10-14 15:25:30|355.25|353.55|355.1|353.4|355.25|353.55|355.1|353.4|8
1728934210000|2024-10-14 19:30:10|355.6|353.9|355.78|354.08|355.78|354.08|355.6|353.9|16
1728919540000|2024-10-14 15:25:40|355.11|353.41|354.88|353.18|355.11|353.41|354.88|353.18|9
1728934220000|2024-10-14 19:30:20|355.79|354.09|355.77|354.07|355.82|354.12|355.77|354.07|10
1728919550000|2024-10-14 15:25:50|354.85|353.15|354.89|353.19|354.9|353.2|354.83|353.13|10
1728934230000|2024-10-14 19:30:30|355.76|354.06|355.78|354.08|355.8|354.1|355.75|354.05|8
1728919560000|2024-10-14 15:26:00|354.79|353.09|354.85|353.15|354.87|353.17|354.79|353.09|14
1728934240000|2024-10-14 19:30:40|355.77|354.07|355.77|354.07|355.77|354.07|355.76|354.06|3
1728919570000|2024-10-14 15:26:10|354.84|353.14|354.6|352.9|354.84|353.14|354.55|352.85|12
1728934250000|2024-10-14 19:30:50|355.76|354.06|355.8|354.1|355.8|354.1|355.76|354.06|7
1728919580000|2024-10-14 15:26:20|354.59|352.89|354.45|352.75|354.63|352.93|354.45|352.75|17
1728934260000|2024-10-14 19:31:00|355.79|354.09|355.8|354.1|355.8|354.1|355.76|354.06|8
1728934270000|2024-10-14 19:31:10|355.81|354.11|355.89|354.19|355.91|354.21|355.81|354.11|15
1728919590000|2024-10-14 15:26:30|354.42|352.72|354.45|352.75|354.45|352.75|354.41|352.71|8
1728934280000|2024-10-14 19:31:20|355.9|354.2|356.15|354.45|356.15|354.45|355.9|354.2|13
1728919600000|2024-10-14 15:26:40|354.48|352.78|354.83|353.13|354.84|353.14|354.48|352.78|15
1728934290000|2024-10-14 19:31:30|356.14|354.44|356.19|354.49|356.25|354.55|356.14|354.44|13
1728919610000|2024-10-14 15:26:50|354.82|353.12|354.89|353.19|354.89|353.19|354.79|353.09|14
1728934300000|2024-10-14 19:31:40|356.16|354.46|356.23|354.53|356.23|354.53|356.16|354.46|12
1728919620000|2024-10-14 15:27:00|354.88|353.18|354.99|353.29|355.01|353.31|354.88|353.18|13
1728934310000|2024-10-14 19:31:50|356.24|354.54|356.24|354.54|356.29|354.59|356.24|354.54|8
1728919630000|2024-10-14 15:27:10|355|353.3|355.02|353.32|355.02|353.32|354.97|353.27|15
1728934320000|2024-10-14 19:32:00|356.25|354.55|356.27|354.57|356.27|354.57|356.23|354.53|8
1728919640000|2024-10-14 15:27:20|355.11|353.41|354.95|353.25|355.15|353.45|354.95|353.25|15
1728934330000|2024-10-14 19:32:10|356.26|354.56|356.54|354.84|356.54|354.84|356.26|354.56|11
1728919650000|2024-10-14 15:27:30|354.93|353.23|354.95|353.25|354.95|353.25|354.93|353.23|5
1728934340000|2024-10-14 19:32:20|356.51|354.81|356.5|354.8|356.53|354.83|356.48|354.78|9
1728919660000|2024-10-14 15:27:40|354.99|353.29|355.04|353.34|355.04|353.34|354.99|353.29|4
1728934350000|2024-10-14 19:32:30|356.51|354.81|356.49|354.79|356.51|354.81|356.48|354.78|5
1728919670000|2024-10-14 15:27:50|355.01|353.31|355.03|353.33|355.03|353.33|354.96|353.26|6
1728934360000|2024-10-14 19:32:40|356.48|354.78|356.41|354.71|356.48|354.78|356.36|354.66|18
1728919680000|2024-10-14 15:28:00|355.04|353.34|354.97|353.27|355.07|353.37|354.96|353.26|10
1728934370000|2024-10-14 19:32:50|356.4|354.7|356.5|354.8|356.5|354.8|356.4|354.7|13
1728919690000|2024-10-14 15:28:10|354.98|353.28|354.98|353.28|355|353.3|354.94|353.24|9
1728934380000|2024-10-14 19:33:00|356.49|354.79|356.54|354.84|356.56|354.86|356.45|354.75|11
1728919700000|2024-10-14 15:28:20|354.96|353.26|354.99|353.29|354.99|353.29|354.96|353.26|3
1728934390000|2024-10-14 19:33:10|356.59|354.89|356.61|354.91|356.67|354.97|356.59|354.89|16
1728919710000|2024-10-14 15:28:30|354.98|353.28|354.96|353.26|354.98|353.28|354.91|353.21|8
1728934400000|2024-10-14 19:33:20|356.6|354.9|356.53|354.83|356.62|354.92|356.53|354.83|8
1728919720000|2024-10-14 15:28:40|354.98|353.28|355.14|353.44|355.14|353.44|354.98|353.28|8
1728934410000|2024-10-14 19:33:30|356.54|354.84|356.53|354.83|356.54|354.84|356.51|354.81|14
1728919730000|2024-10-14 15:28:50|355.15|353.45|355.31|353.61|355.31|353.61|355.15|353.45|13
1728934420000|2024-10-14 19:33:40|356.52|354.82|356.48|354.78|356.54|354.84|356.4|354.7|13
1728919740000|2024-10-14 15:29:00|355.35|353.65|355.44|353.74|355.46|353.76|355.34|353.64|11
1728934430000|2024-10-14 19:33:50|356.49|354.79|356.46|354.76|356.51|354.81|356.46|354.76|5
1728919750000|2024-10-14 15:29:10|355.4|353.7|355.21|353.51|355.41|353.71|355.14|353.44|12
1728934440000|2024-10-14 19:34:00|356.47|354.77|356.47|354.77|356.48|354.78|356.47|354.77|3
1728919760000|2024-10-14 15:29:20|355.19|353.49|355.21|353.51|355.21|353.51|355.12|353.42|8
1728934450000|2024-10-14 19:34:10|356.48|354.78|356.48|354.78|356.48|354.78|356.46|354.76|4
1728919770000|2024-10-14 15:29:30|355.22|353.52|355.32|353.62|355.33|353.63|355.16|353.46|22
1728934460000|2024-10-14 19:34:20|356.49|354.79|356.49|354.79|356.49|354.79|356.49|354.79|1
1728919780000|2024-10-14 15:29:40|355.33|353.63|355.36|353.66|355.36|353.66|355.29|353.59|10
1728934470000|2024-10-14 19:34:30|356.48|354.78|356.49|354.79|356.5|354.8|356.47|354.77|8
1728919790000|2024-10-14 15:29:50|355.37|353.67|355.31|353.61|355.37|353.67|355.3|353.6|9
1728934480000|2024-10-14 19:34:40|356.47|354.77|356.45|354.75|356.48|354.78|356.45|354.75|8
1728919800000|2024-10-14 15:30:00|355.34|353.64|355.1|353.4|355.34|353.64|355.1|353.4|13
1728934490000|2024-10-14 19:34:50|356.42|354.72|356.49|354.79|356.49|354.79|356.42|354.72|10
1728919810000|2024-10-14 15:30:10|355.08|353.38|355.1|353.4|355.14|353.44|355.08|353.38|11
1728934500000|2024-10-14 19:35:00|356.5|354.8|356.46|354.76|356.51|354.81|356.46|354.76|10
1728919820000|2024-10-14 15:30:20|355.11|353.41|355.39|353.69|355.39|353.69|355.11|353.41|10
1728934510000|2024-10-14 19:35:10|356.47|354.77|356.49|354.79|356.49|354.79|356.47|354.77|5
1728919830000|2024-10-14 15:30:30|355.4|353.7|355.5|353.8|355.5|353.8|355.4|353.7|15
1728934520000|2024-10-14 19:35:20|356.47|354.77|356.47|354.77|356.48|354.78|356.47|354.77|3
1728919840000|2024-10-14 15:30:40|355.48|353.78|355.37|353.67|355.48|353.78|355.35|353.65|15
1728934530000|2024-10-14 19:35:30|356.48|354.78|356.46|354.76|356.49|354.79|356.43|354.73|11
1728919850000|2024-10-14 15:30:50|355.38|353.68|355.39|353.69|355.4|353.7|355.38|353.68|4
1728934540000|2024-10-14 19:35:40|356.44|354.74|356.45|354.75|356.46|354.76|356.43|354.73|6
1728919860000|2024-10-14 15:31:00|355.36|353.66|355.28|353.58|355.36|353.66|355.17|353.47|19
1728934550000|2024-10-14 19:35:50|356.39|354.69|356.33|354.63|356.39|354.69|356.32|354.62|4
1728919870000|2024-10-14 15:31:10|355.29|353.59|355.41|353.71|355.41|353.71|355.26|353.56|15
1728934560000|2024-10-14 19:36:00|356.32|354.62|355.99|354.29|356.32|354.62|355.97|354.27|11
1728919880000|2024-10-14 15:31:20|355.46|353.76|355.38|353.68|355.5|353.8|355.38|353.68|11
1728934570000|2024-10-14 19:36:10|356|354.3|355.97|354.27|356.02|354.32|355.96|354.26|22
1728919890000|2024-10-14 15:31:30|355.41|353.71|355.48|353.78|355.48|353.78|355.41|353.71|5
1728934580000|2024-10-14 19:36:20|355.98|354.28|356.09|354.39|356.09|354.39|355.98|354.28|12
1728919900000|2024-10-14 15:31:40|355.51|353.81|355.51|353.81|355.52|353.82|355.51|353.81|11
1728934590000|2024-10-14 19:36:30|356.1|354.4|356.14|354.44|356.16|354.46|356.1|354.4|15
1728919910000|2024-10-14 15:31:50|355.5|353.8|355.76|354.06|355.76|354.06|355.5|353.8|19
1728934600000|2024-10-14 19:36:40|356.15|354.45|356.12|354.42|356.16|354.46|356.12|354.42|8
1728919920000|2024-10-14 15:32:00|355.77|354.07|355.78|354.08|355.78|354.08|355.76|354.06|4
1728934610000|2024-10-14 19:36:50|356.13|354.43|356.05|354.35|356.13|354.43|356.03|354.33|13
1728919930000|2024-10-14 15:32:10|355.83|354.13|355.82|354.12|356|354.3|355.79|354.09|19
1728934620000|2024-10-14 19:37:00|356.04|354.34|356.06|354.36|356.1|354.4|356.04|354.34|13
1728919940000|2024-10-14 15:32:20|355.84|354.14|355.64|353.94|355.86|354.16|355.64|353.94|16
1728934630000|2024-10-14 19:37:10|356.07|354.37|356.15|354.45|356.17|354.47|356.07|354.37|14
1728919950000|2024-10-14 15:32:30|355.63|353.93|355.32|353.62|355.63|353.93|355.31|353.61|9
1728934640000|2024-10-14 19:37:20|356.16|354.46|356.15|354.45|356.17|354.47|356.13|354.43|16
1728919960000|2024-10-14 15:32:40|355.31|353.61|355.33|353.63|355.38|353.68|355.31|353.61|6
1728934650000|2024-10-14 19:37:30|356.16|354.46|356.11|354.41|356.16|354.46|356.09|354.39|13
1728919970000|2024-10-14 15:32:50|355.31|353.61|355.46|353.76|355.51|353.81|355.31|353.61|15
1728934660000|2024-10-14 19:37:40|356.13|354.43|356.11|354.41|356.14|354.44|356.1|354.4|12
1728919980000|2024-10-14 15:33:00|355.45|353.75|355.5|353.8|355.51|353.81|355.45|353.75|20
1728934670000|2024-10-14 19:37:50|356.13|354.43|356.21|354.51|356.21|354.51|356.12|354.42|14
1728919990000|2024-10-14 15:33:10|355.49|353.79|355.48|353.78|355.49|353.79|355.48|353.78|2
1728934680000|2024-10-14 19:38:00|356.22|354.52|356.23|354.53|356.23|354.53|356.18|354.48|7
1728920000000|2024-10-14 15:33:20|355.47|353.77|355.32|353.62|355.47|353.77|355.32|353.62|5
1728934690000|2024-10-14 19:38:10|356.24|354.54|356.23|354.53|356.24|354.54|356.21|354.51|7
1728920010000|2024-10-14 15:33:30|355.27|353.57|355.2|353.5|355.27|353.57|355.18|353.48|9
1728934700000|2024-10-14 19:38:20|356.24|354.54|356.22|354.52|356.24|354.54|356.21|354.51|3
1728920020000|2024-10-14 15:33:40|355.21|353.51|355.21|353.51|355.22|353.52|355.21|353.51|3
1728934710000|2024-10-14 19:38:30|356.21|354.51|356.11|354.41|356.24|354.54|356.11|354.41|7
1728920030000|2024-10-14 15:33:50|355.22|353.52|355.22|353.52|355.22|353.52|355.22|353.52|1
1728934730000|2024-10-14 19:38:50|356.12|354.42|356.11|354.41|356.14|354.44|356.1|354.4|8
1728920040000|2024-10-14 15:34:00|355.15|353.45|355.2|353.5|355.2|353.5|355.15|353.45|8
1728934740000|2024-10-14 19:39:00|356.04|354.34|356|354.3|356.04|354.34|356|354.3|10
1728920050000|2024-10-14 15:34:10|355.21|353.51|355.18|353.48|355.21|353.51|355.18|353.48|9
1728934750000|2024-10-14 19:39:10|356.01|354.31|356|354.3|356.02|354.32|355.98|354.28|6
1728920060000|2024-10-14 15:34:20|355.19|353.49|355.12|353.42|355.2|353.5|355.09|353.39|14
1728934760000|2024-10-14 19:39:20|356.01|354.31|355.95|354.25|356.03|354.33|355.95|354.25|5
1728920070000|2024-10-14 15:34:30|355.13|353.43|355.13|353.43|355.13|353.43|355.12|353.42|3
1728934770000|2024-10-14 19:39:30|355.96|354.26|356.09|354.39|356.09|354.39|355.95|354.25|13
1728920080000|2024-10-14 15:34:40|355.16|353.46|355.35|353.65|355.35|353.65|355.15|353.45|12
1728934780000|2024-10-14 19:39:40|356.1|354.4|356.22|354.52|356.24|354.54|356.1|354.4|12
1728920090000|2024-10-14 15:34:50|355.36|353.66|355.37|353.67|355.37|353.67|355.36|353.66|2
1728934790000|2024-10-14 19:39:50|356.21|354.51|356.19|354.49|356.22|354.52|356.13|354.43|14
1728920100000|2024-10-14 15:35:00|355.38|353.68|355.41|353.71|355.41|353.71|355.38|353.68|4
1728920110000|2024-10-14 15:35:10|355.42|353.72|355.43|353.73|355.43|353.73|355.42|353.72|2
1728934800000|2024-10-14 19:40:00|356.2|354.5|356.21|354.51|356.24|354.54|356.2|354.5|14
1728920120000|2024-10-14 15:35:20|355.37|353.67|355.36|353.66|355.39|353.69|355.35|353.65|8
1728934810000|2024-10-14 19:40:10|356.22|354.52|356.23|354.53|356.25|354.55|356.21|354.51|9
1728920130000|2024-10-14 15:35:30|355.35|353.65|355.35|353.65|355.35|353.65|355.35|353.65|1
1728934830000|2024-10-14 19:40:30|356.21|354.51|356.27|354.57|356.3|354.6|356.21|354.51|14
1728920150000|2024-10-14 15:35:50|355.36|353.66|355.36|353.66|355.37|353.67|355.35|353.65|4
1728934840000|2024-10-14 19:40:40|356.28|354.58|356.31|354.61|356.35|354.65|356.28|354.58|9
1728920160000|2024-10-14 15:36:00|355.37|353.67|355.39|353.69|355.4|353.7|355.37|353.67|7
1728934850000|2024-10-14 19:40:50|356.29|354.59|356.33|354.63|356.33|354.63|356.29|354.59|8
1728920170000|2024-10-14 15:36:10|355.4|353.7|355.42|353.72|355.42|353.72|355.4|353.7|3
1728934860000|2024-10-14 19:41:00|356.34|354.64|356.36|354.66|356.36|354.66|356.32|354.62|10
1728934870000|2024-10-14 19:41:10|356.37|354.67|356.35|354.65|356.37|354.67|356.34|354.64|16
1728920180000|2024-10-14 15:36:20|355.43|353.73|355.46|353.76|355.46|353.76|355.43|353.73|4
1728934880000|2024-10-14 19:41:20|356.37|354.67|356.37|354.67|356.38|354.68|356.35|354.65|6
1728920190000|2024-10-14 15:36:30|355.4|353.7|355.3|353.6|355.4|353.7|355.29|353.59|11
1728934890000|2024-10-14 19:41:30|356.36|354.66|356.29|354.59|356.37|354.67|356.29|354.59|14
1728920200000|2024-10-14 15:36:40|355.31|353.61|355.32|353.62|355.32|353.62|355.3|353.6|7
1728934900000|2024-10-14 19:41:40|356.21|354.51|356.16|354.46|356.21|354.51|356.1|354.4|14
1728920210000|2024-10-14 15:36:50|355.33|353.63|355.3|353.6|355.33|353.63|355.3|353.6|8
1728934910000|2024-10-14 19:41:50|356.17|354.47|356.21|354.51|356.22|354.52|356.17|354.47|13
1728920220000|2024-10-14 15:37:00|355.31|353.61|355.33|353.63|355.33|353.63|355.3|353.6|11
1728934920000|2024-10-14 19:42:00|356.2|354.5|356.25|354.55|356.25|354.55|356.2|354.5|8
1728920230000|2024-10-14 15:37:10|355.31|353.61|355.33|353.63|355.35|353.65|355.31|353.61|6
1728934930000|2024-10-14 19:42:10|356.26|354.56|356.22|354.52|356.26|354.56|356.21|354.51|4
1728920240000|2024-10-14 15:37:20|355.34|353.64|355.32|353.62|355.38|353.68|355.32|353.62|14
1728934940000|2024-10-14 19:42:20|356.23|354.53|356.22|354.52|356.23|354.53|356.2|354.5|8
1728920250000|2024-10-14 15:37:30|355.33|353.63|354.96|353.26|355.33|353.63|354.96|353.26|17
1728934950000|2024-10-14 19:42:30|356.2|354.5|356.18|354.48|356.24|354.54|356.16|354.46|10
1728920260000|2024-10-14 15:37:40|354.95|353.25|354.78|353.08|354.97|353.27|354.78|353.08|10
1728934960000|2024-10-14 19:42:40|356.19|354.49|356.21|354.51|356.21|354.51|356.19|354.49|3
1728920270000|2024-10-14 15:37:50|354.77|353.07|354.6|352.9|354.77|353.07|354.56|352.86|18
1728934970000|2024-10-14 19:42:50|356.22|354.52|356.11|354.41|356.22|354.52|356.11|354.41|6
1728920280000|2024-10-14 15:38:00|354.59|352.89|354.51|352.81|354.62|352.92|354.51|352.81|18
1728934980000|2024-10-14 19:43:00|356.13|354.43|356.18|354.48|356.18|354.48|356.13|354.43|13
1728920290000|2024-10-14 15:38:10|354.53|352.83|354.54|352.84|354.57|352.87|354.52|352.82|11
1728934990000|2024-10-14 19:43:10|356.19|354.49|356.32|354.62|356.32|354.62|356.19|354.49|10
1728920300000|2024-10-14 15:38:20|354.55|352.85|354.43|352.73|354.55|352.85|354.42|352.72|15
1728935000000|2024-10-14 19:43:20|356.33|354.63|356.24|354.54|356.38|354.68|356.22|354.52|15
1728920310000|2024-10-14 15:38:30|354.44|352.74|354.47|352.77|354.48|352.78|354.43|352.73|12
1728935010000|2024-10-14 19:43:30|356.25|354.55|356.23|354.53|356.25|354.55|356.19|354.49|10
1728920320000|2024-10-14 15:38:40|354.46|352.76|354.45|352.75|354.47|352.77|354.45|352.75|4
1728935020000|2024-10-14 19:43:40|356.24|354.54|356.23|354.53|356.24|354.54|356.23|354.53|2
1728920330000|2024-10-14 15:38:50|354.46|352.76|354.58|352.88|354.59|352.89|354.45|352.75|15
1728935030000|2024-10-14 19:43:50|356.22|354.52|356.21|354.51|356.22|354.52|356.19|354.49|6
1728920340000|2024-10-14 15:39:00|354.57|352.87|354.62|352.92|354.63|352.93|354.57|352.87|13
1728935040000|2024-10-14 19:44:00|356.2|354.5|356.31|354.61|356.31|354.61|356.2|354.5|13
1728920350000|2024-10-14 15:39:10|354.63|352.93|354.64|352.94|354.64|352.94|354.62|352.92|6
1728935050000|2024-10-14 19:44:10|356.3|354.6|356.29|354.59|356.3|354.6|356.26|354.56|12
1728920360000|2024-10-14 15:39:20|354.65|352.95|354.79|353.09|354.79|353.09|354.65|352.95|11
1728935060000|2024-10-14 19:44:20|356.28|354.58|356.26|354.56|356.29|354.59|356.26|354.56|5
1728920370000|2024-10-14 15:39:30|354.8|353.1|354.83|353.13|354.83|353.13|354.78|353.08|11
1728935070000|2024-10-14 19:44:30|356.27|354.57|356.28|354.58|356.28|354.58|356.26|354.56|8
1728920380000|2024-10-14 15:39:40|354.84|353.14|354.83|353.13|354.85|353.15|354.82|353.12|12
1728935080000|2024-10-14 19:44:40|356.3|354.6|356.33|354.63|356.34|354.64|356.3|354.6|4
1728920390000|2024-10-14 15:39:50|354.82|353.12|354.86|353.16|354.86|353.16|354.82|353.12|8
1728935090000|2024-10-14 19:44:50|356.34|354.64|356.36|354.66|356.36|354.66|356.34|354.64|4
1728920400000|2024-10-14 15:40:00|354.82|353.12|354.65|352.95|354.82|353.12|354.63|352.93|15
1728935100000|2024-10-14 19:45:00|356.32|354.62|356.39|354.69|356.39|354.69|356.32|354.62|12
1728920410000|2024-10-14 15:40:10|354.4|352.7|354.46|352.76|354.46|352.76|354.32|352.62|18
1728935110000|2024-10-14 19:45:10|356.38|354.68|356.4|354.7|356.4|354.7|356.35|354.65|12
1728920420000|2024-10-14 15:40:20|354.47|352.77|354.66|352.96|354.68|352.98|354.45|352.75|23
1728935120000|2024-10-14 19:45:20|356.39|354.69|356.4|354.7|356.4|354.7|356.39|354.69|6
1728920430000|2024-10-14 15:40:30|354.67|352.97|354.49|352.79|354.68|352.98|354.45|352.75|20
1728935130000|2024-10-14 19:45:30|356.39|354.69|356.37|354.67|356.4|354.7|356.33|354.63|10
1728920440000|2024-10-14 15:40:40|354.48|352.78|354.52|352.82|354.55|352.85|354.48|352.78|8
1728935140000|2024-10-14 19:45:40|356.38|354.68|356.39|354.69|356.4|354.7|356.38|354.68|6
1728920450000|2024-10-14 15:40:50|354.53|352.83|354.51|352.81|354.55|352.85|354.51|352.81|11
1728935150000|2024-10-14 19:45:50|356.4|354.7|356.35|354.65|356.4|354.7|356.34|354.64|6
1728920460000|2024-10-14 15:41:00|354.52|352.82|354.53|352.83|354.55|352.85|354.51|352.81|14
1728935160000|2024-10-14 19:46:00|356.36|354.66|356.37|354.67|356.38|354.68|356.33|354.63|15
1728920470000|2024-10-14 15:41:10|354.54|352.84|354.59|352.89|354.63|352.93|354.52|352.82|17
1728935170000|2024-10-14 19:46:10|356.34|354.64|356.31|354.61|356.34|354.64|356.29|354.59|5
1728920480000|2024-10-14 15:41:20|354.58|352.88|354.52|352.82|354.58|352.88|354.48|352.78|9
1728935180000|2024-10-14 19:46:20|356.25|354.55|356.29|354.59|356.29|354.59|356.25|354.55|5
1728920490000|2024-10-14 15:41:30|354.51|352.81|354.66|352.96|354.68|352.98|354.51|352.81|16
1728935190000|2024-10-14 19:46:30|356.3|354.6|356.1|354.4|356.3|354.6|356.06|354.36|12
1728920500000|2024-10-14 15:41:40|354.68|352.98|354.77|353.07|354.77|353.07|354.66|352.96|16
1728935200000|2024-10-14 19:46:40|356.11|354.41|356.13|354.43|356.13|354.43|356.07|354.37|11
1728920510000|2024-10-14 15:41:50|354.74|353.04|354.76|353.06|354.8|353.1|354.7|353|14
1728935210000|2024-10-14 19:46:50|356.08|354.38|356.11|354.41|356.14|354.44|356.08|354.38|8
1728920520000|2024-10-14 15:42:00|354.75|353.05|354.8|353.1|354.8|353.1|354.74|353.04|18
1728935220000|2024-10-14 19:47:00|356.1|354.4|356.25|354.55|356.25|354.55|356.1|354.4|16
1728920530000|2024-10-14 15:42:10|354.81|353.11|354.97|353.27|354.99|353.29|354.8|353.1|19
1728935230000|2024-10-14 19:47:10|356.22|354.52|356.23|354.53|356.25|354.55|356.22|354.52|8
1728920540000|2024-10-14 15:42:20|354.98|353.28|354.88|353.18|355.1|353.4|354.88|353.18|14
1728935240000|2024-10-14 19:47:20|356.2|354.5|356.15|354.45|356.2|354.5|356.15|354.45|5
1728920550000|2024-10-14 15:42:30|354.87|353.17|354.48|352.78|354.94|353.24|354.48|352.78|18
1728935260000|2024-10-14 19:47:40|356.16|354.46|356.22|354.52|356.22|354.52|356.16|354.46|8
1728920560000|2024-10-14 15:42:40|354.45|352.75|354.12|352.42|354.45|352.75|353.9|352.2|26
1728935270000|2024-10-14 19:47:50|356.23|354.53|356.24|354.54|356.24|354.54|356.23|354.53|6
1728920570000|2024-10-14 15:42:50|354.11|352.41|354.28|352.58|354.29|352.59|354.09|352.39|9
1728935280000|2024-10-14 19:48:00|356.2|354.5|356.21|354.51|356.21|354.51|356.19|354.49|11
1728920580000|2024-10-14 15:43:00|354.34|352.64|354.53|352.83|354.53|352.83|354.3|352.6|16
1728935290000|2024-10-14 19:48:10|356.25|354.55|356.22|354.52|356.25|354.55|356.22|354.52|2
1728920590000|2024-10-14 15:43:10|354.51|352.81|354.67|352.97|354.67|352.97|354.48|352.78|22
1728935300000|2024-10-14 19:48:20|356.23|354.53|356.21|354.51|356.23|354.53|356.2|354.5|5
1728920600000|2024-10-14 15:43:20|354.66|352.96|353.99|352.29|354.66|352.96|353.98|352.28|16
1728935310000|2024-10-14 19:48:30|356.22|354.52|356.2|354.5|356.22|354.52|356.2|354.5|3
1728920610000|2024-10-14 15:43:30|353.93|352.23|354.18|352.48|354.18|352.48|353.92|352.22|16
1728935320000|2024-10-14 19:48:40|356.17|354.47|356.16|354.46|356.2|354.5|356.16|354.46|6
1728920620000|2024-10-14 15:43:40|354.17|352.47|354.16|352.46|354.17|352.47|354.12|352.42|11
1728935330000|2024-10-14 19:48:50|356.14|354.44|356.09|354.39|356.14|354.44|356.09|354.39|2
1728920630000|2024-10-14 15:43:50|354.17|352.47|354.32|352.62|354.32|352.62|354.17|352.47|14
1728935340000|2024-10-14 19:49:00|356.1|354.4|356.08|354.38|356.1|354.4|356.06|354.36|10
1728920640000|2024-10-14 15:44:00|354.31|352.61|354.13|352.43|354.33|352.63|354.13|352.43|14
1728935350000|2024-10-14 19:49:10|356.09|354.39|356.14|354.44|356.18|354.48|356.09|354.39|18
1728920650000|2024-10-14 15:44:10|354.17|352.47|354.18|352.48|354.24|352.54|354.13|352.43|22
1728935360000|2024-10-14 19:49:20|356.12|354.42|356.05|354.35|356.12|354.42|356.02|354.32|12
1728920660000|2024-10-14 15:44:20|354.16|352.46|354.16|352.46|354.17|352.47|354.09|352.39|12
1728935370000|2024-10-14 19:49:30|356.06|354.36|356.05|354.35|356.06|354.36|356.04|354.34|7
1728920670000|2024-10-14 15:44:30|354.18|352.48|354.36|352.66|354.37|352.67|354.18|352.48|15
1728935380000|2024-10-14 19:49:40|356.03|354.33|355.84|354.14|356.03|354.33|355.84|354.14|12
1728920680000|2024-10-14 15:44:40|354.37|352.67|354.5|352.8|354.5|352.8|354.37|352.67|14
1728935390000|2024-10-14 19:49:50|355.85|354.15|355.86|354.16|355.89|354.19|355.84|354.14|13
1728920690000|2024-10-14 15:44:50|354.49|352.79|354.5|352.8|354.51|352.81|354.49|352.79|8
1728935400000|2024-10-14 19:50:00|355.83|354.13|355.64|353.94|355.84|354.14|355.63|353.93|14
1728920700000|2024-10-14 15:45:00|354.49|352.79|354.41|352.71|354.5|352.8|354.35|352.65|15
1728935410000|2024-10-14 19:50:10|355.65|353.95|355.55|353.85|355.65|353.95|355.54|353.84|10
1728920710000|2024-10-14 15:45:10|354.43|352.73|354.56|352.86|354.56|352.86|354.41|352.71|22
1728935420000|2024-10-14 19:50:20|355.56|353.86|355.57|353.87|355.58|353.88|355.56|353.86|14
1728920720000|2024-10-14 15:45:20|354.61|352.91|354.68|352.98|354.68|352.98|354.61|352.91|9
1728935430000|2024-10-14 19:50:30|355.56|353.86|355.55|353.85|355.59|353.89|355.55|353.85|14
1728920730000|2024-10-14 15:45:30|354.69|352.99|354.58|352.88|354.69|352.99|354.58|352.88|10
1728935440000|2024-10-14 19:50:40|355.56|353.86|355.71|354.01|355.71|354.01|355.56|353.86|10
1728920740000|2024-10-14 15:45:40|354.46|352.76|354.54|352.84|354.55|352.85|354.46|352.76|16
1728935450000|2024-10-14 19:50:50|355.7|354|355.65|353.95|355.71|354.01|355.65|353.95|5
1728920750000|2024-10-14 15:45:50|354.57|352.87|354.64|352.94|354.7|353|354.57|352.87|19
1728935460000|2024-10-14 19:51:00|355.66|353.96|355.62|353.92|355.66|353.96|355.56|353.86|10
1728920760000|2024-10-14 15:46:00|354.65|352.95|354.75|353.05|354.82|353.12|354.62|352.92|28
1728935470000|2024-10-14 19:51:10|355.63|353.93|355.79|354.09|355.8|354.1|355.63|353.93|15
1728920770000|2024-10-14 15:46:10|354.76|353.06|354.78|353.08|354.81|353.11|354.76|353.06|11
1728935480000|2024-10-14 19:51:20|355.8|354.1|355.76|354.06|355.82|354.12|355.76|354.06|14
1728920780000|2024-10-14 15:46:20|354.77|353.07|354.68|352.98|354.77|353.07|354.68|352.98|13
1728935490000|2024-10-14 19:51:30|355.72|354.02|355.66|353.96|355.73|354.03|355.66|353.96|9
1728920790000|2024-10-14 15:46:30|354.69|352.99|354.92|353.22|354.93|353.23|354.69|352.99|18
1728935500000|2024-10-14 19:51:40|355.67|353.97|355.69|353.99|355.69|353.99|355.66|353.96|7
1728920800000|2024-10-14 15:46:40|354.91|353.21|354.8|353.1|354.91|353.21|354.74|353.04|18
1728935510000|2024-10-14 19:51:50|355.68|353.98|355.67|353.97|355.68|353.98|355.66|353.96|5
1728920810000|2024-10-14 15:46:50|354.79|353.09|354.82|353.12|354.83|353.13|354.78|353.08|15
1728935520000|2024-10-14 19:52:00|355.66|353.96|355.67|353.97|355.67|353.97|355.54|353.84|21
1728920820000|2024-10-14 15:47:00|354.83|353.13|354.89|353.19|354.9|353.2|354.81|353.11|12
1728935530000|2024-10-14 19:52:10|355.68|353.98|355.56|353.86|355.7|354|355.54|353.84|19
1728920830000|2024-10-14 15:47:10|354.9|353.2|354.74|353.04|354.9|353.2|354.71|353.01|12
1728935540000|2024-10-14 19:52:20|355.57|353.87|355.59|353.89|355.61|353.91|355.57|353.87|11
1728920840000|2024-10-14 15:47:20|354.75|353.05|354.77|353.07|354.8|353.1|354.75|353.05|14
1728935550000|2024-10-14 19:52:30|355.56|353.86|355.6|353.9|355.61|353.91|355.53|353.83|13
1728920850000|2024-10-14 15:47:30|354.78|353.08|354.91|353.21|354.92|353.22|354.78|353.08|23
1728935560000|2024-10-14 19:52:40|355.58|353.88|355.54|353.84|355.58|353.88|355.52|353.82|18
1728920860000|2024-10-14 15:47:40|354.92|353.22|354.92|353.22|354.93|353.23|354.92|353.22|9
1728935570000|2024-10-14 19:52:50|355.55|353.85|355.54|353.84|355.56|353.86|355.54|353.84|4
1728920870000|2024-10-14 15:47:50|354.91|353.21|354.88|353.18|354.91|353.21|354.79|353.09|11
1728935580000|2024-10-14 19:53:00|355.48|353.78|355.45|353.75|355.49|353.79|355.45|353.75|3
1728920880000|2024-10-14 15:48:00|354.85|353.15|354.72|353.02|354.85|353.15|354.7|353|16
1728935590000|2024-10-14 19:53:10|355.46|353.76|355.45|353.75|355.5|353.8|355.44|353.74|8
1728920890000|2024-10-14 15:48:10|354.7|353|354.72|353.02|354.73|353.03|354.7|353|7
1728935600000|2024-10-14 19:53:20|355.46|353.76|355.45|353.75|355.46|353.76|355.44|353.74|4
1728920900000|2024-10-14 15:48:20|354.68|352.98|354.6|352.9|354.68|352.98|354.54|352.84|15
1728935610000|2024-10-14 19:53:30|355.46|353.76|355.42|353.72|355.46|353.76|355.42|353.72|7
1728920910000|2024-10-14 15:48:30|354.61|352.91|354.37|352.67|354.62|352.92|354.37|352.67|13
1728935620000|2024-10-14 19:53:40|355.43|353.73|355.47|353.77|355.47|353.77|355.4|353.7|12
1728920920000|2024-10-14 15:48:40|354.38|352.68|354.22|352.52|354.49|352.79|354.19|352.49|18
1728935630000|2024-10-14 19:53:50|355.48|353.78|355.32|353.62|355.48|353.78|355.31|353.61|11
1728920930000|2024-10-14 15:48:50|354.21|352.51|354.35|352.65|354.35|352.65|354.21|352.51|19
1728935640000|2024-10-14 19:54:00|355.33|353.63|355.33|353.63|355.34|353.64|355.33|353.63|5
1728920940000|2024-10-14 15:49:00|354.36|352.66|354.33|352.63|354.42|352.72|354.33|352.63|20
1728935660000|2024-10-14 19:54:20|355.26|353.56|355.15|353.45|355.27|353.57|355.12|353.42|14
1728920950000|2024-10-14 15:49:10|354.32|352.62|354.18|352.48|354.32|352.62|354.15|352.45|15
1728935670000|2024-10-14 19:54:30|355.16|353.46|355.37|353.67|355.37|353.67|355.12|353.42|15
1728920960000|2024-10-14 15:49:20|354.16|352.46|354.09|352.39|354.24|352.54|354.07|352.37|18
1728935680000|2024-10-14 19:54:40|355.38|353.68|355.41|353.71|355.42|353.72|355.38|353.68|13
1728920970000|2024-10-14 15:49:30|354.1|352.4|353.98|352.28|354.1|352.4|353.91|352.21|15
1728935690000|2024-10-14 19:54:50|355.42|353.72|355.4|353.7|355.42|353.72|355.38|353.68|6
1728920980000|2024-10-14 15:49:40|353.97|352.27|353.98|352.28|353.99|352.29|353.97|352.27|6
1728920990000|2024-10-14 15:49:50|353.97|352.27|353.77|352.07|353.97|352.27|353.74|352.04|19
1728935700000|2024-10-14 19:55:00|355.38|353.68|355.23|353.53|355.38|353.68|355.22|353.52|10
1728921000000|2024-10-14 15:50:00|353.75|352.05|353.58|351.88|353.75|352.05|353.54|351.84|18
1728935710000|2024-10-14 19:55:10|355.24|353.54|355.3|353.6|355.3|353.6|355.24|353.54|13
1728921010000|2024-10-14 15:50:10|353.56|351.86|353.41|351.71|353.56|351.86|353.35|351.65|16
1728935720000|2024-10-14 19:55:20|355.31|353.61|355.3|353.6|355.31|353.61|355.27|353.57|11
1728921020000|2024-10-14 15:50:20|353.43|351.73|353.6|351.9|353.62|351.92|353.42|351.72|18
1728935730000|2024-10-14 19:55:30|355.27|353.57|355.28|353.58|355.29|353.59|355.27|353.57|6
1728921030000|2024-10-14 15:50:30|353.61|351.91|353.67|351.97|353.72|352.02|353.61|351.91|12
1728935740000|2024-10-14 19:55:40|355.25|353.55|355.14|353.44|355.27|353.57|355.14|353.44|11
1728921040000|2024-10-14 15:50:40|353.68|351.98|353.86|352.16|353.87|352.17|353.68|351.98|24
1728935750000|2024-10-14 19:55:50|355.15|353.45|355.18|353.48|355.18|353.48|355.15|353.45|4
1728921050000|2024-10-14 15:50:50|353.85|352.15|353.89|352.19|353.89|352.19|353.82|352.12|15
1728935760000|2024-10-14 19:56:00|355.19|353.49|355.35|353.65|355.37|353.67|355.19|353.49|12
1728921060000|2024-10-14 15:51:00|353.9|352.2|354.08|352.38|354.08|352.38|353.89|352.19|19
1728935770000|2024-10-14 19:56:10|355.36|353.66|355.25|353.55|355.36|353.66|355.25|353.55|3
1728921070000|2024-10-14 15:51:10|354.06|352.36|354.01|352.31|354.07|352.37|353.99|352.29|21
1728935780000|2024-10-14 19:56:20|355.24|353.54|355.16|353.46|355.24|353.54|355.16|353.46|4
1728921080000|2024-10-14 15:51:20|354.02|352.32|354.03|352.33|354.07|352.37|353.99|352.29|26
1728935790000|2024-10-14 19:56:30|355.12|353.42|355.12|353.42|355.19|353.49|355.12|353.42|9
1728921090000|2024-10-14 15:51:30|354.04|352.34|354.1|352.4|354.11|352.41|354.04|352.34|9
1728935800000|2024-10-14 19:56:40|355.08|353.38|355.09|353.39|355.11|353.41|355.08|353.38|8
1728921100000|2024-10-14 15:51:40|354.04|352.34|354.17|352.47|354.18|352.48|354.03|352.33|17
1728935810000|2024-10-14 19:56:50|355.1|353.4|355.17|353.47|355.17|353.47|355.1|353.4|6
1728921110000|2024-10-14 15:51:50|354.19|352.49|354.27|352.57|354.29|352.59|354.18|352.48|19
1728935820000|2024-10-14 19:57:00|355.18|353.48|355.24|353.54|355.24|353.54|355.18|353.48|5
1728921120000|2024-10-14 15:52:00|354.26|352.56|354.13|352.43|354.29|352.59|354.07|352.37|23
1728921130000|2024-10-14 15:52:10|354.14|352.44|354.27|352.57|354.27|352.57|354.14|352.44|16
1728935830000|2024-10-14 19:57:10|355.25|353.55|355.21|353.51|355.26|353.56|355.2|353.5|14
1728921140000|2024-10-14 15:52:20|354.28|352.58|354.18|352.48|354.32|352.62|354.18|352.48|17
1728935840000|2024-10-14 19:57:20|355.22|353.52|355.2|353.5|355.23|353.53|355.16|353.46|13
1728921150000|2024-10-14 15:52:30|354.19|352.49|354.2|352.5|354.26|352.56|354.17|352.47|16
1728935850000|2024-10-14 19:57:30|355.19|353.49|355.19|353.49|355.19|353.49|355.16|353.46|7
1728921160000|2024-10-14 15:52:40|354.21|352.51|354.25|352.55|354.29|352.59|354.21|352.51|13
1728935860000|2024-10-14 19:57:40|355.18|353.48|355.21|353.51|355.24|353.54|355.18|353.48|4
1728921170000|2024-10-14 15:52:50|354.26|352.56|354.26|352.56|354.31|352.61|354.25|352.55|10
1728935870000|2024-10-14 19:57:50|355.22|353.52|355.2|353.5|355.22|353.52|355.16|353.46|10
1728921180000|2024-10-14 15:53:00|354.27|352.57|354.3|352.6|354.3|352.6|354.27|352.57|12
1728935880000|2024-10-14 19:58:00|355.21|353.51|355.27|353.57|355.28|353.58|355.21|353.51|8
1728921190000|2024-10-14 15:53:10|354.31|352.61|354.36|352.66|354.42|352.72|354.31|352.61|11
1728935890000|2024-10-14 19:58:10|355.31|353.61|355.27|353.57|355.31|353.61|355.23|353.53|7
1728921200000|2024-10-14 15:53:20|354.3|352.6|354.12|352.42|354.3|352.6|354.1|352.4|18
1728935900000|2024-10-14 19:58:20|355.23|353.53|355.22|353.52|355.26|353.56|355.21|353.51|10
1728921210000|2024-10-14 15:53:30|354.1|352.4|354.3|352.6|354.31|352.61|354.1|352.4|23
1728935910000|2024-10-14 19:58:30|355.24|353.54|355.23|353.53|355.25|353.55|355.22|353.52|10
1728921220000|2024-10-14 15:53:40|354.31|352.61|354.54|352.84|354.54|352.84|354.31|352.61|13
1728935920000|2024-10-14 19:58:40|355.24|353.54|355.2|353.5|355.24|353.54|355.17|353.47|9
1728921230000|2024-10-14 15:53:50|354.55|352.85|354.59|352.89|354.61|352.91|354.54|352.84|13
1728935930000|2024-10-14 19:58:50|355.18|353.48|355.18|353.48|355.2|353.5|355.16|353.46|23
1728921240000|2024-10-14 15:54:00|354.6|352.9|354.7|353|354.7|353|354.6|352.9|14
1728935940000|2024-10-14 19:59:00|355.14|353.44|355.28|353.58|355.28|353.58|355.13|353.43|21
1728921250000|2024-10-14 15:54:10|354.71|353.01|354.68|352.98|354.72|353.02|354.65|352.95|8
1728935950000|2024-10-14 19:59:10|355.34|353.64|355.21|353.51|355.35|353.65|355.21|353.51|15
1728921260000|2024-10-14 15:54:20|354.72|353.02|354.86|353.16|354.87|353.17|354.72|353.02|6
1728935960000|2024-10-14 19:59:20|355.22|353.52|355.29|353.59|355.32|353.62|355.22|353.52|13
1728921270000|2024-10-14 15:54:30|354.85|353.15|354.86|353.16|354.86|353.16|354.85|353.15|4
1728935970000|2024-10-14 19:59:30|355.3|353.6|355.27|353.57|355.3|353.6|355.26|353.56|5
1728921280000|2024-10-14 15:54:40|354.85|353.15|354.85|353.15|354.86|353.16|354.85|353.15|13
1728935980000|2024-10-14 19:59:40|355.28|353.58|355.31|353.61|355.33|353.63|355.28|353.58|9
1728921290000|2024-10-14 15:54:50|354.86|353.16|354.91|353.21|354.91|353.21|354.85|353.15|11
1728935990000|2024-10-14 19:59:50|355.3|353.6|355.25|353.55|355.31|353.61|355.24|353.54|5
1728921300000|2024-10-14 15:55:00|354.92|353.22|354.46|352.76|354.99|353.29|354.37|352.67|19
1728936000000|2024-10-14 20:00:00|355.27|353.57|355.21|353.51|355.31|353.61|355.17|353.47|12
1728921310000|2024-10-14 15:55:10|354.45|352.75|354.5|352.8|354.51|352.81|354.45|352.75|16
1728936010000|2024-10-14 20:00:10|355.22|353.52|355.37|353.67|355.4|353.7|355.22|353.52|17
1728921320000|2024-10-14 15:55:20|354.51|352.81|354.55|352.85|354.55|352.85|354.51|352.81|3
1728936020000|2024-10-14 20:00:20|355.31|353.61|355.41|353.71|355.41|353.71|355.3|353.6|12
1728921330000|2024-10-14 15:55:30|354.56|352.86|354.72|353.02|354.75|353.05|354.56|352.86|9
1728936030000|2024-10-14 20:00:30|355.42|353.72|355.49|353.79|355.5|353.8|355.42|353.72|15
1728921340000|2024-10-14 15:55:40|354.71|353.01|354.75|353.05|354.75|353.05|354.7|353|8
1728936040000|2024-10-14 20:00:40|355.48|353.78|355.46|353.76|355.49|353.79|355.43|353.73|21
1728921350000|2024-10-14 15:55:50|354.76|353.06|354.88|353.18|354.88|353.18|354.76|353.06|12
1728936050000|2024-10-14 20:00:50|355.47|353.77|355.49|353.79|355.49|353.79|355.44|353.74|16
1728921360000|2024-10-14 15:56:00|354.91|353.21|354.95|353.25|354.97|353.27|354.87|353.17|12
1728936060000|2024-10-14 20:01:00|355.5|353.8|355.54|353.84|355.56|353.86|355.47|353.77|9
1728921370000|2024-10-14 15:56:10|354.96|353.26|355|353.3|355|353.3|354.95|353.25|7
1728936070000|2024-10-14 20:01:10|355.55|353.85|355.59|353.89|355.59|353.89|355.54|353.84|15
1728921380000|2024-10-14 15:56:20|354.99|353.29|354.86|353.16|354.99|353.29|354.85|353.15|11
1728936080000|2024-10-14 20:01:20|355.56|353.86|355.55|353.85|355.58|353.88|355.53|353.83|9
1728921390000|2024-10-14 15:56:30|354.87|353.17|354.97|353.27|354.97|353.27|354.86|353.16|15
1728936090000|2024-10-14 20:01:30|355.54|353.84|355.5|353.8|355.54|353.84|355.46|353.76|13
1728921400000|2024-10-14 15:56:40|354.98|353.28|354.95|353.25|354.99|353.29|354.91|353.21|12
1728936100000|2024-10-14 20:01:40|355.47|353.77|355.49|353.79|355.49|353.79|355.46|353.76|4
1728921410000|2024-10-14 15:56:50|354.96|353.26|354.98|353.28|354.99|353.29|354.96|353.26|15
1728936110000|2024-10-14 20:01:50|355.46|353.76|355.47|353.77|355.47|353.77|355.46|353.76|2
1728921420000|2024-10-14 15:57:00|354.99|353.29|354.96|353.26|355.02|353.32|354.96|353.26|14
1728936120000|2024-10-14 20:02:00|355.48|353.78|355.5|353.8|355.5|353.8|355.48|353.78|5
1728921430000|2024-10-14 15:57:10|354.97|353.27|355|353.3|355|353.3|354.97|353.27|8
1728936130000|2024-10-14 20:02:10|355.51|353.81|355.47|353.77|355.51|353.81|355.46|353.76|5
1728921440000|2024-10-14 15:57:20|354.97|353.27|355|353.3|355|353.3|354.97|353.27|4
1728936140000|2024-10-14 20:02:20|355.43|353.73|355.39|353.69|355.43|353.73|355.32|353.62|8
1728921450000|2024-10-14 15:57:30|354.99|353.29|355.01|353.31|355.05|353.35|354.99|353.29|11
1728936150000|2024-10-14 20:02:30|355.4|353.7|355.42|353.72|355.42|353.72|355.38|353.68|7
1728921460000|2024-10-14 15:57:40|355|353.3|354.96|353.26|355|353.3|354.82|353.12|16
1728936160000|2024-10-14 20:02:40|355.43|353.73|355.49|353.79|355.53|353.83|355.39|353.69|10
1728921470000|2024-10-14 15:57:50|354.97|353.27|355.02|353.32|355.03|353.33|354.97|353.27|14
1728936170000|2024-10-14 20:02:50|355.5|353.8|355.51|353.81|355.53|353.83|355.5|353.8|7
1728921480000|2024-10-14 15:58:00|355.03|353.33|355.02|353.32|355.05|353.35|355.02|353.32|13
1728936180000|2024-10-14 20:03:00|355.52|353.82|355.49|353.79|355.52|353.82|355.49|353.79|6
1728921490000|2024-10-14 15:58:10|355|353.3|354.98|353.28|355|353.3|354.93|353.23|6
1728936190000|2024-10-14 20:03:10|355.48|353.78|355.46|353.76|355.48|353.78|355.44|353.74|6
1728921500000|2024-10-14 15:58:20|355|353.3|354.97|353.27|355|353.3|354.94|353.24|10
1728936200000|2024-10-14 20:03:20|355.43|353.73|355.43|353.73|355.46|353.76|355.43|353.73|8
1728921510000|2024-10-14 15:58:30|354.96|353.26|355.02|353.32|355.02|353.32|354.94|353.24|7
1728936210000|2024-10-14 20:03:30|355.45|353.75|355.45|353.75|355.46|353.76|355.45|353.75|3
1728921520000|2024-10-14 15:58:40|355.03|353.33|355.05|353.35|355.05|353.35|355.02|353.32|11
1728936220000|2024-10-14 20:03:40|355.44|353.74|355.36|353.66|355.44|353.74|355.36|353.66|15
1728921530000|2024-10-14 15:58:50|355.04|353.34|354.94|353.24|355.05|353.35|354.94|353.24|10
1728936230000|2024-10-14 20:03:50|355.37|353.67|355.37|353.67|355.37|353.67|355.37|353.67|1
1728921540000|2024-10-14 15:59:00|354.95|353.25|354.95|353.25|355|353.3|354.94|353.24|14
1728936240000|2024-10-14 20:04:00|355.35|353.65|355.18|353.48|355.35|353.65|355.13|353.43|19
1728921550000|2024-10-14 15:59:10|354.96|353.26|355.02|353.32|355.02|353.32|354.96|353.26|6
1728936250000|2024-10-14 20:04:10|355.19|353.49|355.18|353.48|355.21|353.51|355.17|353.47|13
1728921560000|2024-10-14 15:59:20|355.03|353.33|355.07|353.37|355.07|353.37|355.03|353.33|5
1728936260000|2024-10-14 20:04:20|355.17|353.47|355.18|353.48|355.2|353.5|355.17|353.47|11
1728921570000|2024-10-14 15:59:30|355.08|353.38|355.11|353.41|355.15|353.45|355.08|353.38|7
1728936270000|2024-10-14 20:04:30|355.19|353.49|355.23|353.53|355.24|353.54|355.16|353.46|10
1728921580000|2024-10-14 15:59:40|355.12|353.42|354.75|353.05|355.12|353.42|354.68|352.98|14
1728936280000|2024-10-14 20:04:40|355.2|353.5|355.21|353.51|355.23|353.53|355.2|353.5|6
1728921590000|2024-10-14 15:59:50|354.77|353.07|354.96|353.26|354.96|353.26|354.75|353.05|10
1728936290000|2024-10-14 20:04:50|355.22|353.52|355.2|353.5|355.22|353.52|355.2|353.5|2
1728921600000|2024-10-14 16:00:00|354.97|353.27|355.4|353.7|355.4|353.7|354.96|353.26|15
1728936300000|2024-10-14 20:05:00|355.18|353.48|355.22|353.52|355.22|353.52|355.15|353.45|14
1728921610000|2024-10-14 16:00:10|355.41|353.71|355.49|353.79|355.49|353.79|355.41|353.71|8
1728936310000|2024-10-14 20:05:10|355.2|353.5|355.26|353.56|355.26|353.56|355.2|353.5|9
1728921620000|2024-10-14 16:00:20|355.5|353.8|355.99|354.29|356.02|354.32|355.5|353.8|20
1728936320000|2024-10-14 20:05:20|355.27|353.57|355.24|353.54|355.3|353.6|355.23|353.53|7
1728921630000|2024-10-14 16:00:30|355.92|354.22|355.82|354.12|355.94|354.24|355.82|354.12|15
1728936330000|2024-10-14 20:05:30|355.23|353.53|355.2|353.5|355.23|353.53|355.18|353.48|12
1728921640000|2024-10-14 16:00:40|355.61|353.91|355.78|354.08|355.78|354.08|355.61|353.91|17
1728936340000|2024-10-14 20:05:40|355.18|353.48|355.2|353.5|355.2|353.5|355.17|353.47|7
1728921650000|2024-10-14 16:00:50|355.77|354.07|356.45|354.75|356.45|354.75|355.77|354.07|17
1728936350000|2024-10-14 20:05:50|355.17|353.47|355.18|353.48|355.22|353.52|355.17|353.47|9
1728921660000|2024-10-14 16:01:00|356.53|354.83|356.67|354.97|356.68|354.98|356.53|354.83|10
1728936360000|2024-10-14 20:06:00|355.19|353.49|355.18|353.48|355.2|353.5|355.17|353.47|5
1728921670000|2024-10-14 16:01:10|356.64|354.94|356.43|354.73|356.64|354.94|356.43|354.73|7
1728936370000|2024-10-14 20:06:10|355.19|353.49|355.16|353.46|355.19|353.49|355.16|353.46|11
1728921680000|2024-10-14 16:01:20|356.44|354.74|356.43|354.73|356.48|354.78|356.42|354.72|13
1728936380000|2024-10-14 20:06:20|355.17|353.47|355.16|353.46|355.17|353.47|355.16|353.46|8
1728921690000|2024-10-14 16:01:30|356.46|354.76|356.54|354.84|356.54|354.84|356.44|354.74|13
1728936390000|2024-10-14 20:06:30|355.15|353.45|355.12|353.42|355.16|353.46|355.12|353.42|9
1728921700000|2024-10-14 16:01:40|356.55|354.85|356.97|355.27|356.98|355.28|356.55|354.85|15
1728936400000|2024-10-14 20:06:40|355.07|353.37|355.2|353.5|355.21|353.51|355.07|353.37|5
1728921710000|2024-10-14 16:01:50|356.95|355.25|357.05|355.35|357.05|355.35|356.95|355.25|10
1728936410000|2024-10-14 20:06:50|355.19|353.49|355.35|353.65|355.35|353.65|355.18|353.48|20
1728921720000|2024-10-14 16:02:00|357.06|355.36|357.23|355.53|357.24|355.54|357.06|355.36|18
1728936420000|2024-10-14 20:07:00|355.36|353.66|355.47|353.77|355.47|353.77|355.36|353.66|7
1728921730000|2024-10-14 16:02:10|357.25|355.55|357.36|355.66|357.36|355.66|357.25|355.55|12
1728936430000|2024-10-14 20:07:10|355.48|353.78|355.44|353.74|355.48|353.78|355.43|353.73|7
1728921740000|2024-10-14 16:02:20|357.35|355.65|357.18|355.48|357.39|355.69|357.17|355.47|12
1728936440000|2024-10-14 20:07:20|355.45|353.75|355.39|353.69|355.45|353.75|355.39|353.69|7
1728921750000|2024-10-14 16:02:30|357.17|355.47|356.75|355.05|357.17|355.47|356.72|355.02|18
1728936450000|2024-10-14 20:07:30|355.38|353.68|355.36|353.66|355.38|353.68|355.35|353.65|7
1728921760000|2024-10-14 16:02:40|356.76|355.06|356.81|355.11|356.82|355.12|356.76|355.06|12
1728936460000|2024-10-14 20:07:40|355.35|353.65|355.35|353.65|355.37|353.67|355.34|353.64|7
1728921770000|2024-10-14 16:02:50|356.77|355.07|356.77|355.07|356.77|355.07|356.64|354.94|14
1728936470000|2024-10-14 20:07:50|355.36|353.66|355.36|353.66|355.37|353.67|355.33|353.63|9
1728921780000|2024-10-14 16:03:00|356.8|355.1|356.58|354.88|356.82|355.12|356.58|354.88|18
1728936480000|2024-10-14 20:08:00|355.37|353.67|355.45|353.75|355.45|353.75|355.37|353.67|10
1728921790000|2024-10-14 16:03:10|356.59|354.89|356.91|355.21|357.08|355.38|356.59|354.89|20
1728936490000|2024-10-14 20:08:10|355.46|353.76|355.51|353.81|355.51|353.81|355.46|353.76|6
1728921800000|2024-10-14 16:03:20|356.92|355.22|357.02|355.32|357.02|355.32|356.92|355.22|10
1728936520000|2024-10-14 20:08:40|355.53|353.83|355.52|353.82|355.53|353.83|355.52|353.82|4
1728921810000|2024-10-14 16:03:30|357.03|355.33|357.1|355.4|357.1|355.4|357.01|355.31|9
1728936530000|2024-10-14 20:08:50|355.53|353.83|355.64|353.94|355.67|353.97|355.52|353.82|20
1728921820000|2024-10-14 16:03:40|357.11|355.41|357.22|355.52|357.22|355.52|357.11|355.41|5
1728936540000|2024-10-14 20:09:00|355.59|353.89|355.61|353.91|355.63|353.93|355.57|353.87|9
1728921830000|2024-10-14 16:03:50|357.18|355.48|357.18|355.48|357.18|355.48|357.09|355.39|14
1728936550000|2024-10-14 20:09:10|355.6|353.9|355.57|353.87|355.6|353.9|355.54|353.84|7
1728921840000|2024-10-14 16:04:00|357.19|355.49|357.09|355.39|357.22|355.52|357.09|355.39|9
1728936560000|2024-10-14 20:09:20|355.58|353.88|355.57|353.87|355.58|353.88|355.55|353.85|13
1728921850000|2024-10-14 16:04:10|357.11|355.41|357.13|355.43|357.2|355.5|357.03|355.33|18
1728936570000|2024-10-14 20:09:30|355.54|353.84|355.59|353.89|355.59|353.89|355.54|353.84|6
1728921860000|2024-10-14 16:04:20|357.11|355.41|357.12|355.42|357.13|355.43|357.05|355.35|17
1728936590000|2024-10-14 20:09:50|355.6|353.9|355.61|353.91|355.61|353.91|355.6|353.9|2
1728921870000|2024-10-14 16:04:30|357.11|355.41|357.16|355.46|357.18|355.48|357.1|355.4|12
1728936600000|2024-10-14 20:10:00|355.67|353.97|355.69|353.99|355.69|353.99|355.65|353.95|10
1728921880000|2024-10-14 16:04:40|357.15|355.45|357.22|355.52|357.22|355.52|357.1|355.4|13
1728936610000|2024-10-14 20:10:10|355.7|354|355.69|353.99|355.72|354.02|355.69|353.99|5
1728921890000|2024-10-14 16:04:50|357.23|355.53|357.06|355.36|357.25|355.55|357.02|355.32|10
1728936620000|2024-10-14 20:10:20|355.67|353.97|355.69|353.99|355.7|354|355.67|353.97|7
1728921900000|2024-10-14 16:05:00|357.07|355.37|357.25|355.55|357.25|355.55|357.07|355.37|9
1728936630000|2024-10-14 20:10:30|355.7|354|355.73|354.03|355.73|354.03|355.7|354|6
1728921910000|2024-10-14 16:05:10|357.26|355.56|357.3|355.6|357.39|355.69|357.26|355.56|12
1728936640000|2024-10-14 20:10:40|355.72|354.02|355.69|353.99|355.73|354.03|355.69|353.99|6
1728921920000|2024-10-14 16:05:20|357.31|355.61|356.91|355.21|357.31|355.61|356.91|355.21|19
1728936650000|2024-10-14 20:10:50|355.68|353.98|355.8|354.1|355.8|354.1|355.68|353.98|10
1728921930000|2024-10-14 16:05:30|356.93|355.23|356.92|355.22|356.96|355.26|356.89|355.19|21
1728936660000|2024-10-14 20:11:00|355.81|354.11|355.87|354.17|355.87|354.17|355.81|354.11|12
1728921940000|2024-10-14 16:05:40|356.96|355.26|356.81|355.11|357|355.3|356.8|355.1|17
1728936670000|2024-10-14 20:11:10|355.88|354.18|355.91|354.21|355.93|354.23|355.88|354.18|7
1728921950000|2024-10-14 16:05:50|356.79|355.09|356.53|354.83|356.79|355.09|356.53|354.83|15
1728936680000|2024-10-14 20:11:20|355.9|354.2|355.86|354.16|355.9|354.2|355.86|354.16|6
1728921960000|2024-10-14 16:06:00|356.54|354.84|356.62|354.92|356.63|354.93|356.51|354.81|15
1728936690000|2024-10-14 20:11:30|355.85|354.15|355.85|354.15|355.85|354.15|355.84|354.14|3
1728921970000|2024-10-14 16:06:10|356.63|354.93|356.62|354.92|356.65|354.95|356.6|354.9|15
1728936700000|2024-10-14 20:11:40|355.84|354.14|355.75|354.05|355.84|354.14|355.74|354.04|3
1728921980000|2024-10-14 16:06:20|356.61|354.91|356.47|354.77|356.61|354.91|356.47|354.77|16
1728936710000|2024-10-14 20:11:50|355.72|354.02|355.66|353.96|355.72|354.02|355.66|353.96|7
1728921990000|2024-10-14 16:06:30|356.48|354.78|356.51|354.81|356.52|354.82|356.46|354.76|18
1728936720000|2024-10-14 20:12:00|355.67|353.97|355.69|353.99|355.69|353.99|355.67|353.97|5
1728922000000|2024-10-14 16:06:40|356.5|354.8|356.38|354.68|356.5|354.8|356.37|354.67|8
1728936730000|2024-10-14 20:12:10|355.7|354|355.77|354.07|355.77|354.07|355.67|353.97|11
1728922010000|2024-10-14 16:06:50|356.39|354.69|356.31|354.61|356.42|354.72|356.31|354.61|10
1728936740000|2024-10-14 20:12:20|355.78|354.08|355.77|354.07|355.79|354.09|355.76|354.06|4
1728922020000|2024-10-14 16:07:00|356.33|354.63|356.3|354.6|356.39|354.69|356.3|354.6|11
1728936750000|2024-10-14 20:12:30|355.78|354.08|355.8|354.1|355.8|354.1|355.78|354.08|3
1728922030000|2024-10-14 16:07:10|356.31|354.61|356.39|354.69|356.39|354.69|356.31|354.61|10
1728936760000|2024-10-14 20:12:40|355.79|354.09|355.77|354.07|355.79|354.09|355.77|354.07|3
1728922040000|2024-10-14 16:07:20|356.4|354.7|356.35|354.65|356.4|354.7|356.26|354.56|20
1728936770000|2024-10-14 20:12:50|355.72|354.02|355.71|354.01|355.72|354.02|355.71|354.01|2
1728922050000|2024-10-14 16:07:30|356.33|354.63|356.43|354.73|356.43|354.73|356.3|354.6|26
1728936780000|2024-10-14 20:13:00|355.72|354.02|355.71|354.01|355.72|354.02|355.71|354.01|2
1728922060000|2024-10-14 16:07:40|356.42|354.72|356.48|354.78|356.51|354.81|356.39|354.69|17
1728936790000|2024-10-14 20:13:10|355.73|354.03|355.8|354.1|355.8|354.1|355.72|354.02|7
1728922070000|2024-10-14 16:07:50|356.49|354.79|356.46|354.76|356.52|354.82|356.45|354.75|11
1728936800000|2024-10-14 20:13:20|355.81|354.11|355.77|354.07|355.81|354.11|355.77|354.07|6
1728922080000|2024-10-14 16:08:00|356.47|354.77|356.29|354.59|356.53|354.83|356.26|354.56|14
1728936810000|2024-10-14 20:13:30|355.81|354.11|355.78|354.08|355.81|354.11|355.77|354.07|3
1728922090000|2024-10-14 16:08:10|356.28|354.58|356.21|354.51|356.29|354.59|356.14|354.44|20
1728936820000|2024-10-14 20:13:40|355.79|354.09|355.77|354.07|355.79|354.09|355.77|354.07|2
1728922100000|2024-10-14 16:08:20|356.22|354.52|356.13|354.43|356.22|354.52|356.09|354.39|8
1728936840000|2024-10-14 20:14:00|355.78|354.08|355.79|354.09|355.83|354.13|355.78|354.08|4
1728922110000|2024-10-14 16:08:30|356.14|354.44|356.25|354.55|356.25|354.55|356.14|354.44|15
1728936850000|2024-10-14 20:14:10|355.8|354.1|355.81|354.11|355.82|354.12|355.8|354.1|8
1728922120000|2024-10-14 16:08:40|356.23|354.53|356.22|354.52|356.24|354.54|356.18|354.48|12
1728936860000|2024-10-14 20:14:20|355.82|354.12|355.9|354.2|355.9|354.2|355.82|354.12|8
1728922130000|2024-10-14 16:08:50|356.23|354.53|356.22|354.52|356.23|354.53|356.2|354.5|6
1728936870000|2024-10-14 20:14:30|355.91|354.21|355.91|354.21|355.92|354.22|355.89|354.19|5
1728922140000|2024-10-14 16:09:00|356.21|354.51|356.19|354.49|356.23|354.53|356.15|354.45|19
1728936880000|2024-10-14 20:14:40|355.88|354.18|355.9|354.2|355.9|354.2|355.88|354.18|3
1728922150000|2024-10-14 16:09:10|356.2|354.5|355.95|354.25|356.23|354.53|355.94|354.24|16
1728936890000|2024-10-14 20:14:50|355.91|354.21|355.91|354.21|355.91|354.21|355.88|354.18|11
1728922160000|2024-10-14 16:09:20|355.97|354.27|355.92|354.22|355.97|354.27|355.89|354.19|16
1728936900000|2024-10-14 20:15:00|355.92|354.22|355.91|354.21|355.92|354.22|355.89|354.19|10
1728922170000|2024-10-14 16:09:30|355.94|354.24|355.95|354.25|355.95|354.25|355.91|354.21|17
1728936910000|2024-10-14 20:15:10|355.89|354.19|355.92|354.22|355.92|354.22|355.87|354.17|8
1728922180000|2024-10-14 16:09:40|355.93|354.23|355.82|354.12|355.98|354.28|355.79|354.09|17
1728936920000|2024-10-14 20:15:20|355.93|354.23|355.91|354.21|355.93|354.23|355.89|354.19|8
1728922190000|2024-10-14 16:09:50|355.75|354.05|355.46|353.76|355.75|354.05|355.46|353.76|10
1728936930000|2024-10-14 20:15:30|355.92|354.22|355.97|354.27|355.97|354.27|355.92|354.22|6
1728936940000|2024-10-14 20:15:40|355.98|354.28|356.02|354.32|356.02|354.32|355.98|354.28|4
1728922200000|2024-10-14 16:10:00|355.48|353.78|355.45|353.75|355.48|353.78|355.43|353.73|20
1728936950000|2024-10-14 20:15:50|356.03|354.33|356.04|354.34|356.04|354.34|356.03|354.33|2
1728922210000|2024-10-14 16:10:10|355.48|353.78|355.45|353.75|355.5|353.8|355.44|353.74|22
1728936960000|2024-10-14 20:16:00|356.05|354.35|356.04|354.34|356.05|354.35|356.04|354.34|2
1728922220000|2024-10-14 16:10:20|355.48|353.78|355.39|353.69|355.48|353.78|355.39|353.69|12
1728936970000|2024-10-14 20:16:10|356.05|354.35|356.17|354.47|356.17|354.47|356.05|354.35|15
1728922230000|2024-10-14 16:10:30|355.4|353.7|355.21|353.51|355.4|353.7|355.21|353.51|13
1728936980000|2024-10-14 20:16:20|356.15|354.45|356.17|354.47|356.18|354.48|356.15|354.45|11
1728922240000|2024-10-14 16:10:40|355.19|353.49|355.24|353.54|355.25|353.55|355.19|353.49|11
1728936990000|2024-10-14 20:16:30|356.18|354.48|356.1|354.4|356.19|354.49|356.1|354.4|10
1728922250000|2024-10-14 16:10:50|355.23|353.53|355.19|353.49|355.23|353.53|355.14|353.44|10
1728937000000|2024-10-14 20:16:40|356.08|354.38|356.09|354.39|356.09|354.39|356.08|354.38|2
1728922260000|2024-10-14 16:11:00|355.17|353.47|355.31|353.61|355.31|353.61|355.17|353.47|22
1728937010000|2024-10-14 20:16:50|356.1|354.4|356.11|354.41|356.11|354.41|356.1|354.4|4
1728922270000|2024-10-14 16:11:10|355.29|353.59|355.13|353.43|355.29|353.59|355.13|353.43|12
1728937020000|2024-10-14 20:17:00|356.1|354.4|356|354.3|356.11|354.41|356|354.3|9
1728922280000|2024-10-14 16:11:20|355.16|353.46|355.2|353.5|355.21|353.51|355.16|353.46|13
1728937050000|2024-10-14 20:17:30|355.99|354.29|355.97|354.27|355.99|354.29|355.97|354.27|2
1728922290000|2024-10-14 16:11:30|355.21|353.51|355.16|353.46|355.24|353.54|355.16|353.46|7
1728937060000|2024-10-14 20:17:40|355.98|354.28|355.97|354.27|355.98|354.28|355.97|354.27|2
1728922300000|2024-10-14 16:11:40|355.18|353.48|355.13|353.43|355.2|353.5|355.13|353.43|12
1728937080000|2024-10-14 20:18:00|355.96|354.26|355.89|354.19|355.96|354.26|355.86|354.16|8
1728922310000|2024-10-14 16:11:50|355.14|353.44|355.14|353.44|355.14|353.44|355.14|353.44|1
1728937090000|2024-10-14 20:18:10|355.9|354.2|355.9|354.2|355.91|354.21|355.89|354.19|5
1728922320000|2024-10-14 16:12:00|355.03|353.33|355.25|353.55|355.25|353.55|355.03|353.33|27
1728937100000|2024-10-14 20:18:20|355.91|354.21|355.83|354.13|355.91|354.21|355.83|354.13|4
1728922330000|2024-10-14 16:12:10|355.23|353.53|355.32|353.62|355.34|353.64|355.23|353.53|19
1728937110000|2024-10-14 20:18:30|355.78|354.08|355.8|354.1|355.8|354.1|355.78|354.08|7
1728922340000|2024-10-14 16:12:20|355.34|353.64|355.69|353.99|355.69|353.99|355.34|353.64|15
1728937120000|2024-10-14 20:18:40|355.74|354.04|355.78|354.08|355.78|354.08|355.74|354.04|18
1728922350000|2024-10-14 16:12:30|355.7|354|355.74|354.04|355.75|354.05|355.69|353.99|13
1728937130000|2024-10-14 20:18:50|355.76|354.06|355.78|354.08|355.78|354.08|355.76|354.06|8
1728922360000|2024-10-14 16:12:40|355.73|354.03|355.8|354.1|355.82|354.12|355.72|354.02|15
1728937140000|2024-10-14 20:19:00|355.76|354.06|355.76|354.06|355.78|354.08|355.76|354.06|5
1728922370000|2024-10-14 16:12:50|355.81|354.11|355.79|354.09|355.82|354.12|355.71|354.01|15
1728937150000|2024-10-14 20:19:10|355.75|354.05|355.78|354.08|355.78|354.08|355.75|354.05|10
1728922380000|2024-10-14 16:13:00|355.78|354.08|355.91|354.21|355.91|354.21|355.78|354.08|9
1728937160000|2024-10-14 20:19:20|355.82|354.12|355.81|354.11|355.83|354.13|355.81|354.11|5
1728922390000|2024-10-14 16:13:10|355.92|354.22|355.93|354.23|355.93|354.23|355.92|354.22|4
1728937170000|2024-10-14 20:19:30|355.82|354.12|355.81|354.11|355.82|354.12|355.81|354.11|2
1728922400000|2024-10-14 16:13:20|355.94|354.24|355.65|353.95|355.94|354.24|355.65|353.95|9
1728937190000|2024-10-14 20:19:50|355.8|354.1|355.76|354.06|355.8|354.1|355.74|354.04|10
1728922410000|2024-10-14 16:13:30|355.64|353.94|355.62|353.92|355.64|353.94|355.62|353.92|3
1728937200000|2024-10-14 20:20:00|355.77|354.07|355.77|354.07|355.8|354.1|355.76|354.06|15
1728922420000|2024-10-14 16:13:40|355.61|353.91|355.61|353.91|355.61|353.91|355.61|353.91|1
1728937210000|2024-10-14 20:20:10|355.76|354.06|355.84|354.14|355.84|354.14|355.73|354.03|12
1728922440000|2024-10-14 16:14:00|355.62|353.92|355.52|353.82|355.64|353.94|355.52|353.82|9
1728937220000|2024-10-14 20:20:20|355.81|354.11|355.82|354.12|355.82|354.12|355.81|354.11|4
1728922480000|2024-10-14 16:14:40|355.48|353.78|355.26|353.56|355.48|353.78|355.26|353.56|3
1728937240000|2024-10-14 20:20:40|355.81|354.11|355.81|354.11|355.82|354.12|355.77|354.07|5
1728922490000|2024-10-14 16:14:50|355.21|353.51|355.23|353.53|355.23|353.53|354.95|353.25|19
1728937250000|2024-10-14 20:20:50|355.82|354.12|355.81|354.11|355.82|354.12|355.78|354.08|7
1728922500000|2024-10-14 16:15:00|355.22|353.52|355.21|353.51|355.23|353.53|354.92|353.22|17
1728937260000|2024-10-14 20:21:00|355.82|354.12|355.77|354.07|355.82|354.12|355.77|354.07|8
1728922510000|2024-10-14 16:15:10|355.2|353.5|355.18|353.48|355.2|353.5|355.18|353.48|3
1728937270000|2024-10-14 20:21:10|355.78|354.08|355.85|354.15|355.85|354.15|355.78|354.08|4
1728922520000|2024-10-14 16:15:20|355.19|353.49|355.44|353.74|355.44|353.74|355.19|353.49|13
1728937280000|2024-10-14 20:21:20|355.86|354.16|355.89|354.19|355.9|354.2|355.86|354.16|6
1728922530000|2024-10-14 16:15:30|355.43|353.73|355.58|353.88|355.67|353.97|355.43|353.73|11
1728937290000|2024-10-14 20:21:30|355.85|354.15|355.85|354.15|355.85|354.15|355.85|354.15|1
1728922540000|2024-10-14 16:15:40|355.55|353.85|355.32|353.62|355.57|353.87|355.32|353.62|9
1728937300000|2024-10-14 20:21:40|355.86|354.16|356|354.3|356|354.3|355.86|354.16|3
1728922550000|2024-10-14 16:15:50|355.37|353.67|355.17|353.47|355.39|353.69|355.17|353.47|12
1728937310000|2024-10-14 20:21:50|356.01|354.31|356.14|354.44|356.14|354.44|356.01|354.31|11
1728922560000|2024-10-14 16:16:00|355.18|353.48|355.19|353.49|355.2|353.5|355.17|353.47|14
1728937320000|2024-10-14 20:22:00|356.13|354.43|356.13|354.43|356.13|354.43|356.1|354.4|5
1728922570000|2024-10-14 16:16:10|355.17|353.47|355.17|353.47|355.19|353.49|355.15|353.45|7
1728937330000|2024-10-14 20:22:10|356.14|354.44|356.16|354.46|356.16|354.46|356.14|354.44|3
1728922580000|2024-10-14 16:16:20|355.14|353.44|354.9|353.2|355.14|353.44|354.9|353.2|17
1728937340000|2024-10-14 20:22:20|356.17|354.47|356.2|354.5|356.2|354.5|356.17|354.47|6
1728922590000|2024-10-14 16:16:30|354.91|353.21|354.83|353.13|354.92|353.22|354.65|352.95|20
1728937350000|2024-10-14 20:22:30|356.15|354.45|356.13|354.43|356.15|354.45|356.11|354.41|5
1728922600000|2024-10-14 16:16:40|354.79|353.09|354.83|353.13|354.89|353.19|354.75|353.05|16
1728937360000|2024-10-14 20:22:40|356.14|354.44|356.11|354.41|356.14|354.44|356.09|354.39|7
1728922610000|2024-10-14 16:16:50|354.84|353.14|355.05|353.35|355.05|353.35|354.84|353.14|18
1728937370000|2024-10-14 20:22:50|356.12|354.42|356.1|354.4|356.12|354.42|356.09|354.39|4
1728922620000|2024-10-14 16:17:00|354.99|353.29|354.76|353.06|354.99|353.29|354.75|353.05|15
1728937380000|2024-10-14 20:23:00|356.11|354.41|356.12|354.42|356.12|354.42|356.08|354.38|11
1728922630000|2024-10-14 16:17:10|354.81|353.11|354.92|353.22|354.99|353.29|354.81|353.11|17
1728937390000|2024-10-14 20:23:10|356.13|354.43|356.15|354.45|356.18|354.48|356.13|354.43|6
1728922640000|2024-10-14 16:17:20|354.94|353.24|355|353.3|355.11|353.41|354.94|353.24|18
1728937400000|2024-10-14 20:23:20|356.14|354.44|356.13|354.43|356.14|354.44|356.12|354.42|3
1728922650000|2024-10-14 16:17:30|354.98|353.28|354.97|353.27|354.99|353.29|354.94|353.24|11
1728937410000|2024-10-14 20:23:30|356.14|354.44|356.12|354.42|356.15|354.45|356.12|354.42|3
1728922660000|2024-10-14 16:17:40|354.98|353.28|354.71|353.01|354.98|353.28|354.71|353.01|9
1728937420000|2024-10-14 20:23:40|356.13|354.43|356.15|354.45|356.2|354.5|356.13|354.43|12
1728922670000|2024-10-14 16:17:50|354.78|353.08|354.81|353.11|354.81|353.11|354.76|353.06|12
1728937430000|2024-10-14 20:23:50|356.16|354.46|356.15|354.45|356.16|354.46|356.15|354.45|4
1728922680000|2024-10-14 16:18:00|354.82|353.12|354.88|353.18|354.89|353.19|354.82|353.12|12
1728937440000|2024-10-14 20:24:00|356.16|354.46|356.15|354.45|356.16|354.46|356.15|354.45|8
1728922690000|2024-10-14 16:18:10|354.87|353.17|354.91|353.21|354.91|353.21|354.87|353.17|13
1728937450000|2024-10-14 20:24:10|356.16|354.46|356.13|354.43|356.16|354.46|356.13|354.43|3
1728922700000|2024-10-14 16:18:20|354.92|353.22|354.91|353.21|354.92|353.22|354.91|353.21|2
1728937460000|2024-10-14 20:24:20|356.12|354.42|356.11|354.41|356.12|354.42|356.1|354.4|3
1728922710000|2024-10-14 16:18:30|354.9|353.2|354.39|352.69|354.9|353.2|354.37|352.67|11
1728937470000|2024-10-14 20:24:30|356.1|354.4|356.12|354.42|356.12|354.42|356.1|354.4|3
1728922720000|2024-10-14 16:18:40|354.38|352.68|354.38|352.68|354.51|352.81|354.36|352.66|21
1728937480000|2024-10-14 20:24:40|356.11|354.41|356.11|354.41|356.11|354.41|356.11|354.41|1
1728922730000|2024-10-14 16:18:50|354.37|352.67|354.43|352.73|354.43|352.73|354.35|352.65|11
1728937490000|2024-10-14 20:24:50|356.12|354.42|356.1|354.4|356.13|354.43|356.08|354.38|8
1728922740000|2024-10-14 16:19:00|354.44|352.74|354.18|352.48|354.45|352.75|354.17|352.47|15
1728937500000|2024-10-14 20:25:00|356.08|354.38|356.17|354.47|356.17|354.47|356.07|354.37|10
1728922750000|2024-10-14 16:19:10|354.19|352.49|354.18|352.48|354.2|352.5|354.15|352.45|9
1728937510000|2024-10-14 20:25:10|356.19|354.49|356.2|354.5|356.2|354.5|356.17|354.47|5
1728922760000|2024-10-14 16:19:20|354.2|352.5|354.41|352.71|354.43|352.73|354.2|352.5|14
1728937520000|2024-10-14 20:25:20|356.21|354.51|356.13|354.43|356.22|354.52|356.13|354.43|7
1728922770000|2024-10-14 16:19:30|354.43|352.73|354.43|352.73|354.58|352.88|354.43|352.73|12
1728937530000|2024-10-14 20:25:30|356.14|354.44|356.14|354.44|356.14|354.44|356.14|354.44|1
1728922780000|2024-10-14 16:19:40|354.42|352.72|354.51|352.81|354.51|352.81|354.42|352.72|14
1728937540000|2024-10-14 20:25:40|356.15|354.45|356.15|354.45|356.15|354.45|356.15|354.45|1
1728922790000|2024-10-14 16:19:50|354.52|352.82|354.54|352.84|354.54|352.84|354.5|352.8|5
1728937550000|2024-10-14 20:25:50|356.16|354.46|356.15|354.45|356.16|354.46|356.15|354.45|2
1728937560000|2024-10-14 20:26:00|356.14|354.44|356.02|354.32|356.14|354.44|356.02|354.32|3
1728922800000|2024-10-14 16:20:00|354.55|352.85|354.85|353.15|354.9|353.2|354.51|352.81|15
1728937570000|2024-10-14 20:26:10|356.03|354.33|356.02|354.32|356.05|354.35|356.02|354.32|4
1728922810000|2024-10-14 16:20:10|354.88|353.18|354.86|353.16|354.91|353.21|354.86|353.16|6
1728937580000|2024-10-14 20:26:20|356.04|354.34|356.05|354.35|356.06|354.36|356.04|354.34|4
1728922820000|2024-10-14 16:20:20|354.84|353.14|354.95|353.25|354.95|353.25|354.82|353.12|10
1728937590000|2024-10-14 20:26:30|356.04|354.34|356.02|354.32|356.04|354.34|356.02|354.32|3
1728922830000|2024-10-14 16:20:30|354.97|353.27|355.38|353.68|355.38|353.68|354.97|353.27|25
1728937600000|2024-10-14 20:26:40|356.03|354.33|356.04|354.34|356.04|354.34|356.03|354.33|2
1728922840000|2024-10-14 16:20:40|355.43|353.73|355.68|353.98|355.8|354.1|355.43|353.73|28
1728937630000|2024-10-14 20:27:10|356.03|354.33|356.03|354.33|356.03|354.33|356.03|354.33|1
1728922850000|2024-10-14 16:20:50|355.7|354|355.51|353.81|355.7|354|355.51|353.81|18
1728937650000|2024-10-14 20:27:30|356.02|354.32|355.87|354.17|356.02|354.32|355.86|354.16|14
1728922860000|2024-10-14 16:21:00|355.5|353.8|355.67|353.97|355.69|353.99|355.5|353.8|17
1728937660000|2024-10-14 20:27:40|355.88|354.18|355.89|354.19|355.89|354.19|355.88|354.18|2
1728922870000|2024-10-14 16:21:10|355.68|353.98|355.87|354.17|355.87|354.17|355.67|353.97|20
1728937680000|2024-10-14 20:28:00|355.87|354.17|355.89|354.19|355.89|354.19|355.87|354.17|2
1728922880000|2024-10-14 16:21:20|355.86|354.16|355.75|354.05|355.88|354.18|355.75|354.05|9
1728937690000|2024-10-14 20:28:10|355.9|354.2|355.91|354.21|355.91|354.21|355.9|354.2|2
1728922890000|2024-10-14 16:21:30|355.76|354.06|355.8|354.1|355.86|354.16|355.73|354.03|16
1728937700000|2024-10-14 20:28:20|355.89|354.19|355.89|354.19|355.89|354.19|355.89|354.19|1
1728922900000|2024-10-14 16:21:40|355.79|354.09|356.01|354.31|356.1|354.4|355.72|354.02|22
1728937710000|2024-10-14 20:28:30|355.9|354.2|355.9|354.2|355.9|354.2|355.9|354.2|1
1728922910000|2024-10-14 16:21:50|356|354.3|356.01|354.31|356.06|354.36|356|354.3|10
1728937730000|2024-10-14 20:28:50|355.89|354.19|355.95|354.25|355.95|354.25|355.89|354.19|2
1728922920000|2024-10-14 16:22:00|356.02|354.32|356.03|354.33|356.09|354.39|356.02|354.32|13
1728937740000|2024-10-14 20:29:00|355.94|354.24|355.99|354.29|356.01|354.31|355.94|354.24|10
1728922930000|2024-10-14 16:22:10|356.07|354.37|356.05|354.35|356.07|354.37|356.02|354.32|10
1728937750000|2024-10-14 20:29:10|356|354.3|356|354.3|356|354.3|356|354.3|1
1728922940000|2024-10-14 16:22:20|356.29|354.59|356.22|354.52|356.48|354.78|356.22|354.52|22
1728937760000|2024-10-14 20:29:20|356.05|354.35|356.01|354.31|356.05|354.35|356.01|354.31|2
1728922950000|2024-10-14 16:22:30|356.19|354.49|356.22|354.52|356.22|354.52|356.19|354.49|4
1728937770000|2024-10-14 20:29:30|355.99|354.29|356.01|354.31|356.01|354.31|355.99|354.29|3
1728922960000|2024-10-14 16:22:40|356.27|354.57|356.08|354.38|356.3|354.6|356.08|354.38|15
1728937780000|2024-10-14 20:29:40|355.99|354.29|356|354.3|356|354.3|355.99|354.29|2
1728922970000|2024-10-14 16:22:50|356.04|354.34|356.3|354.6|356.31|354.61|356.04|354.34|6
1728937790000|2024-10-14 20:29:50|355.99|354.29|355.97|354.27|355.99|354.29|355.96|354.26|5
1728922980000|2024-10-14 16:23:00|356.29|354.59|356.27|354.57|356.38|354.68|356.24|354.54|23
1728937810000|2024-10-14 20:30:10|355.98|354.28|355.99|354.29|355.99|354.29|355.97|354.27|4
1728922990000|2024-10-14 16:23:10|356.28|354.58|356.18|354.48|356.28|354.58|356.17|354.47|11
1728937820000|2024-10-14 20:30:20|356|354.3|356|354.3|356|354.3|356|354.3|1
1728923000000|2024-10-14 16:23:20|356.17|354.47|356.27|354.57|356.29|354.59|356.16|354.46|15
1728937830000|2024-10-14 20:30:30|356.02|354.32|356.05|354.35|356.06|354.36|356.02|354.32|9
1728923010000|2024-10-14 16:23:30|356.26|354.56|356.3|354.6|356.3|354.6|356.22|354.52|8
1728937840000|2024-10-14 20:30:40|356.06|354.36|356.06|354.36|356.06|354.36|356.06|354.36|1
1728923020000|2024-10-14 16:23:40|356.4|354.7|356.45|354.75|356.49|354.79|356.36|354.66|17
1728937860000|2024-10-14 20:31:00|356.03|354.33|356.04|354.34|356.05|354.35|356.03|354.33|6
1728923030000|2024-10-14 16:23:50|356.46|354.76|356.55|354.85|356.55|354.85|356.46|354.76|15
1728937870000|2024-10-14 20:31:10|356.05|354.35|356.11|354.41|356.11|354.41|356.05|354.35|5
1728923040000|2024-10-14 16:24:00|356.54|354.84|356.38|354.68|356.54|354.84|356.35|354.65|13
1728937880000|2024-10-14 20:31:20|356.13|354.43|356.25|354.55|356.25|354.55|356.13|354.43|12
1728923050000|2024-10-14 16:24:10|356.39|354.69|356.4|354.7|356.42|354.72|356.36|354.66|9
1728937890000|2024-10-14 20:31:30|356.23|354.53|356.23|354.53|356.24|354.54|356.23|354.53|9
1728923060000|2024-10-14 16:24:20|356.41|354.71|356.58|354.88|356.59|354.89|356.41|354.71|10
1728937900000|2024-10-14 20:31:40|356.24|354.54|356.24|354.54|356.25|354.55|356.24|354.54|3
1728923070000|2024-10-14 16:24:30|356.57|354.87|356.32|354.62|356.59|354.89|356.32|354.62|18
1728937910000|2024-10-14 20:31:50|356.21|354.51|356.2|354.5|356.21|354.51|356.19|354.49|3
1728923080000|2024-10-14 16:24:40|356.33|354.63|356.29|354.59|356.35|354.65|356.29|354.59|10
1728937920000|2024-10-14 20:32:00|356.18|354.48|356.19|354.49|356.19|354.49|356.18|354.48|4
1728923090000|2024-10-14 16:24:50|356.3|354.6|356.23|354.53|356.31|354.61|356.23|354.53|8
1728937930000|2024-10-14 20:32:10|356.2|354.5|356.19|354.49|356.21|354.51|356.19|354.49|4
1728937940000|2024-10-14 20:32:20|356.2|354.5|356.2|354.5|356.2|354.5|356.2|354.5|1
1728923100000|2024-10-14 16:25:00|356.24|354.54|356.25|354.55|356.29|354.59|356.24|354.54|13
1728937960000|2024-10-14 20:32:40|356.16|354.46|356.27|354.57|356.27|354.57|356.16|354.46|7
1728923110000|2024-10-14 16:25:10|356.26|354.56|356|354.3|356.26|354.56|356|354.3|9
1728937970000|2024-10-14 20:32:50|356.28|354.58|356.32|354.62|356.33|354.63|356.28|354.58|10
1728923120000|2024-10-14 16:25:20|355.96|354.26|355.86|354.16|355.96|354.26|355.85|354.15|10
1728937980000|2024-10-14 20:33:00|356.33|354.63|356.33|354.63|356.33|354.63|356.32|354.62|3
1728923130000|2024-10-14 16:25:30|355.87|354.17|355.74|354.04|355.87|354.17|355.74|354.04|8
1728937990000|2024-10-14 20:33:10|356.32|354.62|356|354.3|356.35|354.65|355.99|354.29|8
1728923140000|2024-10-14 16:25:40|355.69|353.99|355.75|354.05|355.75|354.05|355.64|353.94|10
1728938000000|2024-10-14 20:33:20|355.96|354.26|356.02|354.32|356.02|354.32|355.96|354.26|11
1728923150000|2024-10-14 16:25:50|355.7|354|355.75|354.05|355.76|354.06|355.7|354|18
1728938010000|2024-10-14 20:33:30|356|354.3|356|354.3|356.02|354.32|356|354.3|9
1728923160000|2024-10-14 16:26:00|355.73|354.03|355.75|354.05|355.8|354.1|355.72|354.02|18
1728938020000|2024-10-14 20:33:40|355.99|354.29|356.03|354.33|356.03|354.33|355.94|354.24|9
1728923170000|2024-10-14 16:26:10|355.72|354.02|355.79|354.09|355.79|354.09|355.72|354.02|7
1728938040000|2024-10-14 20:34:00|356.05|354.35|356.06|354.36|356.06|354.36|356.05|354.35|2
1728923180000|2024-10-14 16:26:20|355.83|354.13|355.65|353.95|355.83|354.13|355.65|353.95|9
1728938060000|2024-10-14 20:34:20|356|354.3|355.98|354.28|356|354.3|355.97|354.27|3
1728923190000|2024-10-14 16:26:30|355.64|353.94|355.58|353.88|355.67|353.97|355.57|353.87|9
1728938070000|2024-10-14 20:34:30|355.97|354.27|355.82|354.12|355.97|354.27|355.8|354.1|6
1728923200000|2024-10-14 16:26:40|355.57|353.87|355.57|353.87|355.57|353.87|355.57|353.87|1
1728938080000|2024-10-14 20:34:40|355.83|354.13|355.82|354.12|355.83|354.13|355.82|354.12|2
1728923210000|2024-10-14 16:26:50|355.6|353.9|355.57|353.87|355.62|353.92|355.56|353.86|6
1728938090000|2024-10-14 20:34:50|355.89|354.19|355.89|354.19|355.89|354.19|355.89|354.19|1
1728923220000|2024-10-14 16:27:00|355.54|353.84|355.69|353.99|355.69|353.99|355.54|353.84|4
1728938100000|2024-10-14 20:35:00|355.88|354.18|355.88|354.18|355.88|354.18|355.88|354.18|1
1728923230000|2024-10-14 16:27:10|355.67|353.97|355.69|353.99|355.69|353.99|355.64|353.94|12
1728938110000|2024-10-14 20:35:10|355.91|354.21|355.91|354.21|355.91|354.21|355.91|354.21|1
1728923240000|2024-10-14 16:27:20|355.7|354|355.72|354.02|355.74|354.04|355.7|354|11
1728938120000|2024-10-14 20:35:20|355.92|354.22|355.92|354.22|355.93|354.23|355.9|354.2|4
1728923250000|2024-10-14 16:27:30|355.73|354.03|355.97|354.27|355.98|354.28|355.73|354.03|6
1728938130000|2024-10-14 20:35:30|355.93|354.23|355.96|354.26|355.97|354.27|355.92|354.22|5
1728923260000|2024-10-14 16:27:40|355.98|354.28|356.06|354.36|356.16|354.46|355.98|354.28|6
1728938160000|2024-10-14 20:36:00|355.94|354.24|355.86|354.16|355.94|354.24|355.86|354.16|4
1728923270000|2024-10-14 16:27:50|356.07|354.37|356.19|354.49|356.19|354.49|356.07|354.37|4
1728938170000|2024-10-14 20:36:10|355.87|354.17|355.87|354.17|355.87|354.17|355.87|354.17|1
1728923280000|2024-10-14 16:28:00|356.18|354.48|356.24|354.54|356.24|354.54|356.18|354.48|2
1728938180000|2024-10-14 20:36:20|355.86|354.16|355.84|354.14|355.87|354.17|355.84|354.14|10
1728923290000|2024-10-14 16:28:10|356.25|354.55|356.15|354.45|356.25|354.55|356.13|354.43|8
1728938190000|2024-10-14 20:36:30|355.87|354.17|355.81|354.11|355.87|354.17|355.81|354.11|9
1728923300000|2024-10-14 16:28:20|356.17|354.47|356.33|354.63|356.33|354.63|356.17|354.47|9
1728938200000|2024-10-14 20:36:40|355.78|354.08|355.82|354.12|355.82|354.12|355.77|354.07|12
1728923310000|2024-10-14 16:28:30|356.35|354.65|356.36|354.66|356.36|354.66|356.33|354.63|5
1728938210000|2024-10-14 20:36:50|355.79|354.09|355.81|354.11|355.82|354.12|355.79|354.09|5
1728923320000|2024-10-14 16:28:40|356.37|354.67|356.45|354.75|356.48|354.78|356.37|354.67|9
1728938230000|2024-10-14 20:37:10|355.79|354.09|355.79|354.09|355.79|354.09|355.75|354.05|6
1728923330000|2024-10-14 16:28:50|356.49|354.79|356.46|354.76|356.49|354.79|356.41|354.71|5
1728938240000|2024-10-14 20:37:20|355.8|354.1|355.8|354.1|355.8|354.1|355.77|354.07|7
1728923340000|2024-10-14 16:29:00|356.54|354.84|356.83|355.13|356.83|355.13|356.54|354.84|6
1728938280000|2024-10-14 20:38:00|355.76|354.06|355.7|354|355.76|354.06|355.69|353.99|5
1728923350000|2024-10-14 16:29:10|356.64|354.94|356.6|354.9|356.64|354.94|356.58|354.88|6
1728938290000|2024-10-14 20:38:10|355.71|354.01|355.74|354.04|355.74|354.04|355.71|354.01|6
1728923360000|2024-10-14 16:29:20|356.59|354.89|356.68|354.98|356.7|355|356.59|354.89|6
1728938300000|2024-10-14 20:38:20|355.73|354.03|355.78|354.08|355.79|354.09|355.73|354.03|15
1728923370000|2024-10-14 16:29:30|356.69|354.99|356.57|354.87|356.69|354.99|356.57|354.87|11
1728938310000|2024-10-14 20:38:30|355.76|354.06|355.73|354.03|355.76|354.06|355.73|354.03|3
1728923380000|2024-10-14 16:29:40|356.63|354.93|356.61|354.91|356.63|354.93|356.61|354.91|3
1728938320000|2024-10-14 20:38:40|355.67|353.97|355.66|353.96|355.68|353.98|355.65|353.95|5
1728923390000|2024-10-14 16:29:50|356.62|354.92|356.61|354.91|356.62|354.92|356.61|354.91|2
1728938330000|2024-10-14 20:38:50|355.67|353.97|355.61|353.91|355.68|353.98|355.61|353.91|7
1728923400000|2024-10-14 16:30:00|356.6|354.9|356.69|354.99|356.69|354.99|356.6|354.9|8
1728938340000|2024-10-14 20:39:00|355.62|353.92|355.63|353.93|355.64|353.94|355.62|353.92|4
1728923410000|2024-10-14 16:30:10|356.76|355.06|357.09|355.39|357.09|355.39|356.76|355.06|5
1728938350000|2024-10-14 20:39:10|355.64|353.94|355.63|353.93|355.64|353.94|355.63|353.93|2
1728923420000|2024-10-14 16:30:20|357.16|355.46|357.42|355.72|357.42|355.72|357.12|355.42|14
1728938360000|2024-10-14 20:39:20|355.62|353.92|355.5|353.8|355.63|353.93|355.5|353.8|7
1728923430000|2024-10-14 16:30:30|357.41|355.71|357.41|355.71|357.43|355.73|357.31|355.61|15
1728938370000|2024-10-14 20:39:30|355.44|353.74|355.52|353.82|355.52|353.82|355.44|353.74|9
1728923440000|2024-10-14 16:30:40|357.42|355.72|357.9|356.2|357.9|356.2|357.41|355.71|9
1728938380000|2024-10-14 20:39:40|355.51|353.81|355.61|353.91|355.61|353.91|355.51|353.81|11
1728923450000|2024-10-14 16:30:50|357.8|356.1|357.93|356.23|357.94|356.24|357.76|356.06|15
1728923460000|2024-10-14 16:31:00|357.94|356.24|357.86|356.16|357.94|356.24|357.86|356.16|4
1728938400000|2024-10-14 20:40:00|355.62|353.92|355.6|353.9|355.63|353.93|355.6|353.9|4
1728923470000|2024-10-14 16:31:10|357.85|356.15|357.94|356.24|357.94|356.24|357.73|356.03|19
1728938410000|2024-10-14 20:40:10|355.61|353.91|355.61|353.91|355.61|353.91|355.61|353.91|1
1728923480000|2024-10-14 16:31:20|357.93|356.23|358.05|356.35|358.06|356.36|357.82|356.12|22
1728938420000|2024-10-14 20:40:20|355.62|353.92|355.66|353.96|355.7|354|355.62|353.92|8
1728923490000|2024-10-14 16:31:30|358.04|356.34|358.07|356.37|358.2|356.5|358.04|356.34|18
1728938430000|2024-10-14 20:40:30|355.63|353.93|355.49|353.79|355.65|353.95|355.49|353.79|7
1728923500000|2024-10-14 16:31:40|358.09|356.39|358.19|356.49|358.21|356.51|358.07|356.37|23
1728938440000|2024-10-14 20:40:40|355.5|353.8|355.5|353.8|355.5|353.8|355.49|353.79|3
1728923510000|2024-10-14 16:31:50|358.2|356.5|357.97|356.27|358.2|356.5|357.9|356.2|16
1728938450000|2024-10-14 20:40:50|355.55|353.85|355.53|353.83|355.55|353.85|355.52|353.82|9
1728923520000|2024-10-14 16:32:00|357.99|356.29|358.15|356.45|358.15|356.45|357.96|356.26|12
1728938460000|2024-10-14 20:41:00|355.52|353.82|355.53|353.83|355.54|353.84|355.51|353.81|8
1728923530000|2024-10-14 16:32:10|358.1|356.4|358.12|356.42|358.12|356.42|357.91|356.21|15
1728938470000|2024-10-14 20:41:10|355.59|353.89|355.64|353.94|355.64|353.94|355.58|353.88|12
1728923540000|2024-10-14 16:32:20|358.16|356.46|358.13|356.43|358.16|356.46|358.09|356.39|14
1728938480000|2024-10-14 20:41:20|355.65|353.95|355.68|353.98|355.7|354|355.65|353.95|10
1728923550000|2024-10-14 16:32:30|358.19|356.49|358.25|356.55|358.26|356.56|358.19|356.49|5
1728938490000|2024-10-14 20:41:30|355.66|353.96|355.69|353.99|355.7|354|355.65|353.95|12
1728923560000|2024-10-14 16:32:40|358.26|356.56|358.08|356.38|358.27|356.57|358.06|356.36|13
1728938500000|2024-10-14 20:41:40|355.68|353.98|355.68|353.98|355.69|353.99|355.66|353.96|11
1728923570000|2024-10-14 16:32:50|358.09|356.39|358.19|356.49|358.19|356.49|358.09|356.39|11
1728938510000|2024-10-14 20:41:50|355.7|354|355.61|353.91|355.7|354|355.61|353.91|10
1728923580000|2024-10-14 16:33:00|358.2|356.5|358.14|356.44|358.23|356.53|358.14|356.44|12
1728938520000|2024-10-14 20:42:00|355.62|353.92|355.62|353.92|355.62|353.92|355.61|353.91|3
1728923590000|2024-10-14 16:33:10|358.13|356.43|358.13|356.43|358.13|356.43|358.13|356.43|1
1728938540000|2024-10-14 20:42:20|355.61|353.91|355.62|353.92|355.62|353.92|355.61|353.91|2
1728923600000|2024-10-14 16:33:20|358.24|356.54|358.23|356.53|358.24|356.54|358.17|356.47|13
1728938550000|2024-10-14 20:42:30|355.61|353.91|355.6|353.9|355.61|353.91|355.6|353.9|6
1728923610000|2024-10-14 16:33:30|358.24|356.54|358.25|356.55|358.25|356.55|358.23|356.53|10
1728938560000|2024-10-14 20:42:40|355.59|353.89|355.58|353.88|355.59|353.89|355.57|353.87|5
1728923620000|2024-10-14 16:33:40|358.26|356.56|358.41|356.71|358.41|356.71|358.26|356.56|3
1728938570000|2024-10-14 20:42:50|355.59|353.89|355.6|353.9|355.6|353.9|355.58|353.88|4
1728923630000|2024-10-14 16:33:50|358.35|356.65|358.46|356.76|358.47|356.77|358.2|356.5|11
1728938590000|2024-10-14 20:43:10|355.58|353.88|355.6|353.9|355.6|353.9|355.58|353.88|3
1728923640000|2024-10-14 16:34:00|358.43|356.73|358.43|356.73|358.43|356.73|358.41|356.71|5
1728938600000|2024-10-14 20:43:20|355.62|353.92|355.69|353.99|355.69|353.99|355.62|353.92|9
1728923650000|2024-10-14 16:34:10|358.42|356.72|358.74|357.04|358.79|357.09|358.38|356.68|15
1728938610000|2024-10-14 20:43:30|355.7|354|355.69|353.99|355.72|354.02|355.69|353.99|4
1728923660000|2024-10-14 16:34:20|358.7|357|358.72|357.02|358.72|357.02|358.62|356.92|12
1728938620000|2024-10-14 20:43:40|355.7|354|355.78|354.08|355.78|354.08|355.7|354|9
1728923670000|2024-10-14 16:34:30|358.7|357|358.69|356.99|358.71|357.01|358.68|356.98|5
1728938630000|2024-10-14 20:43:50|355.79|354.09|355.93|354.23|355.95|354.25|355.79|354.09|15
1728923680000|2024-10-14 16:34:40|358.62|356.92|358.66|356.96|358.67|356.97|358.6|356.9|12
1728938640000|2024-10-14 20:44:00|355.94|354.24|355.97|354.27|355.97|354.27|355.94|354.24|2
1728923690000|2024-10-14 16:34:50|358.65|356.95|358.47|356.77|358.65|356.95|358.42|356.72|18
1728938650000|2024-10-14 20:44:10|355.96|354.26|355.97|354.27|355.97|354.27|355.96|354.26|10
1728923700000|2024-10-14 16:35:00|358.48|356.78|358.29|356.59|358.5|356.8|358.29|356.59|15
1728938660000|2024-10-14 20:44:20|355.96|354.26|355.96|354.26|355.97|354.27|355.96|354.26|11
1728923710000|2024-10-14 16:35:10|358.28|356.58|357.71|356.01|358.28|356.58|357.71|356.01|14
1728938670000|2024-10-14 20:44:30|355.95|354.25|355.86|354.16|355.96|354.26|355.84|354.14|12
1728923720000|2024-10-14 16:35:20|357.62|355.92|357.42|355.72|357.63|355.93|357.4|355.7|14
1728938680000|2024-10-14 20:44:40|355.88|354.18|355.93|354.23|355.93|354.23|355.87|354.17|8
1728923730000|2024-10-14 16:35:30|357.43|355.73|357.49|355.79|357.5|355.8|357.35|355.65|18
1728938690000|2024-10-14 20:44:50|355.94|354.24|355.95|354.25|355.95|354.25|355.94|354.24|2
1728923740000|2024-10-14 16:35:40|357.48|355.78|357.51|355.81|357.51|355.81|357.48|355.78|2
1728938700000|2024-10-14 20:45:00|355.96|354.26|355.95|354.25|355.97|354.27|355.94|354.24|11
1728923750000|2024-10-14 16:35:50|357.52|355.82|357.52|355.82|357.52|355.82|357.52|355.82|1
1728938710000|2024-10-14 20:45:10|355.96|354.26|355.91|354.21|355.96|354.26|355.87|354.17|15
1728923760000|2024-10-14 16:36:00|357.53|355.83|357.64|355.94|357.73|356.03|357.53|355.83|5
1728938720000|2024-10-14 20:45:20|355.92|354.22|355.89|354.19|355.92|354.22|355.89|354.19|3
1728923770000|2024-10-14 16:36:10|357.65|355.95|357.73|356.03|357.74|356.04|357.65|355.95|6
1728938730000|2024-10-14 20:45:30|355.88|354.18|355.85|354.15|355.88|354.18|355.84|354.14|7
1728923780000|2024-10-14 16:36:20|357.74|356.04|357.85|356.15|357.85|356.15|357.74|356.04|9
1728938740000|2024-10-14 20:45:40|355.9|354.2|355.93|354.23|355.93|354.23|355.9|354.2|4
1728923790000|2024-10-14 16:36:30|357.84|356.14|357.7|356|357.84|356.14|357.69|355.99|7
1728938750000|2024-10-14 20:45:50|355.91|354.21|355.92|354.22|355.92|354.22|355.91|354.21|2
1728923800000|2024-10-14 16:36:40|357.71|356.01|357.53|355.83|357.71|356.01|357.53|355.83|5
1728938760000|2024-10-14 20:46:00|355.91|354.21|355.93|354.23|355.95|354.25|355.91|354.21|9
1728923810000|2024-10-14 16:36:50|357.54|355.84|357.55|355.85|357.55|355.85|357.54|355.84|4
1728938770000|2024-10-14 20:46:10|355.94|354.24|355.92|354.22|355.94|354.24|355.9|354.2|4
1728923820000|2024-10-14 16:37:00|357.5|355.8|357.52|355.82|357.54|355.84|357.5|355.8|5
1728938780000|2024-10-14 20:46:20|355.93|354.23|355.94|354.24|355.94|354.24|355.93|354.23|6
1728923830000|2024-10-14 16:37:10|357.53|355.83|357.53|355.83|357.53|355.83|357.53|355.83|1
1728938790000|2024-10-14 20:46:30|355.9|354.2|355.91|354.21|355.91|354.21|355.9|354.2|2
1728923840000|2024-10-14 16:37:20|357.68|355.98|357.53|355.83|357.68|355.98|357.53|355.83|7
1728938800000|2024-10-14 20:46:40|355.9|354.2|355.91|354.21|355.91|354.21|355.9|354.2|10
1728923850000|2024-10-14 16:37:30|357.54|355.84|357.43|355.73|357.55|355.85|357.43|355.73|8
1728938810000|2024-10-14 20:46:50|355.9|354.2|355.9|354.2|355.91|354.21|355.9|354.2|5
1728923860000|2024-10-14 16:37:40|357.44|355.74|357.44|355.74|357.44|355.74|357.43|355.73|5
1728938820000|2024-10-14 20:47:00|355.89|354.19|355.92|354.22|355.92|354.22|355.89|354.19|15
1728923870000|2024-10-14 16:37:50|357.42|355.72|357.42|355.72|357.42|355.72|357.42|355.72|1
1728938830000|2024-10-14 20:47:10|355.98|354.28|356.1|354.4|356.12|354.42|355.96|354.26|12
1728923880000|2024-10-14 16:38:00|357.36|355.66|357.24|355.54|357.36|355.66|357.21|355.51|8
1728938840000|2024-10-14 20:47:20|356.09|354.39|355.96|354.26|356.09|354.39|355.96|354.26|6
1728923910000|2024-10-14 16:38:30|357.23|355.53|357.22|355.52|357.23|355.53|357.22|355.52|2
1728938850000|2024-10-14 20:47:30|355.9|354.2|355.91|354.21|355.92|354.22|355.9|354.2|4
1728923920000|2024-10-14 16:38:40|357.16|355.46|357.18|355.48|357.21|355.51|357.15|355.45|10
1728938860000|2024-10-14 20:47:40|355.92|354.22|355.92|354.22|355.92|354.22|355.92|354.22|1
1728938870000|2024-10-14 20:47:50|355.93|354.23|355.95|354.25|355.95|354.25|355.93|354.23|3
1728923930000|2024-10-14 16:38:50|357.19|355.49|357.17|355.47|357.19|355.49|357.17|355.47|3
1728938880000|2024-10-14 20:48:00|355.94|354.24|355.9|354.2|355.94|354.24|355.86|354.16|6
1728923940000|2024-10-14 16:39:00|357.18|355.48|357.18|355.48|357.18|355.48|357.16|355.46|9
1728938890000|2024-10-14 20:48:10|355.91|354.21|355.86|354.16|355.93|354.23|355.86|354.16|6
1728923950000|2024-10-14 16:39:10|357.17|355.47|357.18|355.48|357.27|355.57|357.05|355.35|16
1728938900000|2024-10-14 20:48:20|355.85|354.15|355.87|354.17|355.87|354.17|355.85|354.15|5
1728923960000|2024-10-14 16:39:20|357.19|355.49|357.6|355.9|357.69|355.99|357.18|355.48|6
1728938910000|2024-10-14 20:48:30|355.88|354.18|355.85|354.15|355.89|354.19|355.85|354.15|5
1728923970000|2024-10-14 16:39:30|357.64|355.94|357.5|355.8|357.65|355.95|357.5|355.8|17
1728938920000|2024-10-14 20:48:40|355.86|354.16|355.87|354.17|355.87|354.17|355.85|354.15|6
1728923980000|2024-10-14 16:39:40|357.49|355.79|357.37|355.67|357.49|355.79|357.37|355.67|8
1728938930000|2024-10-14 20:48:50|355.88|354.18|355.66|353.96|355.88|354.18|355.66|353.96|9
1728923990000|2024-10-14 16:39:50|357.3|355.6|357.18|355.48|357.3|355.6|357.17|355.47|7
1728938940000|2024-10-14 20:49:00|355.65|353.95|355.64|353.94|355.65|353.95|355.57|353.87|17
1728924000000|2024-10-14 16:40:00|357.19|355.49|357.02|355.32|357.26|355.56|357.02|355.32|14
1728938950000|2024-10-14 20:49:10|355.66|353.96|355.54|353.84|355.66|353.96|355.54|353.84|10
1728924010000|2024-10-14 16:40:10|356.96|355.26|356.67|354.97|356.96|355.26|356.65|354.95|20
1728938960000|2024-10-14 20:49:20|355.51|353.81|355.52|353.82|355.53|353.83|355.5|353.8|6
1728924020000|2024-10-14 16:40:20|356.66|354.96|356.37|354.67|356.66|354.96|356.35|354.65|11
1728938970000|2024-10-14 20:49:30|355.5|353.8|355.49|353.79|355.5|353.8|355.49|353.79|2
1728924030000|2024-10-14 16:40:30|356.36|354.66|356.37|354.67|356.38|354.68|356.36|354.66|11
1728938980000|2024-10-14 20:49:40|355.5|353.8|355.44|353.74|355.51|353.81|355.44|353.74|10
1728924040000|2024-10-14 16:40:40|356.39|354.69|356.34|354.64|356.42|354.72|356.31|354.61|14
1728939000000|2024-10-14 20:50:00|355.46|353.76|355.49|353.79|355.52|353.82|355.46|353.76|12
1728924050000|2024-10-14 16:40:50|356.33|354.63|356.12|354.42|356.33|354.63|356.11|354.41|7
1728939010000|2024-10-14 20:50:10|355.5|353.8|355.46|353.76|355.51|353.81|355.4|353.7|10
1728924060000|2024-10-14 16:41:00|356.11|354.41|356.2|354.5|356.22|354.52|355.99|354.29|14
1728939020000|2024-10-14 20:50:20|355.45|353.75|355.47|353.77|355.47|353.77|355.45|353.75|7
1728924070000|2024-10-14 16:41:10|356.16|354.46|356.07|354.37|356.16|354.46|356.06|354.36|7
1728939030000|2024-10-14 20:50:30|355.4|353.7|355.45|353.75|355.45|353.75|355.4|353.7|12
1728924080000|2024-10-14 16:41:20|356.13|354.43|356.55|354.85|356.56|354.86|356.13|354.43|9
1728939040000|2024-10-14 20:50:40|355.46|353.76|355.52|353.82|355.54|353.84|355.46|353.76|13
1728924090000|2024-10-14 16:41:30|356.61|354.91|356.63|354.93|356.63|354.93|356.61|354.91|9
1728939050000|2024-10-14 20:50:50|355.53|353.83|355.54|353.84|355.54|353.84|355.53|353.83|2
1728924100000|2024-10-14 16:41:40|356.67|354.97|356.66|354.96|356.68|354.98|356.59|354.89|12
1728939060000|2024-10-14 20:51:00|355.55|353.85|355.5|353.8|355.57|353.87|355.5|353.8|14
1728924110000|2024-10-14 16:41:50|356.63|354.93|356.65|354.95|356.65|354.95|356.63|354.93|2
1728939070000|2024-10-14 20:51:10|355.51|353.81|355.53|353.83|355.53|353.83|355.49|353.79|9
1728924120000|2024-10-14 16:42:00|356.62|354.92|356.41|354.71|356.62|354.92|356.41|354.71|8
1728939080000|2024-10-14 20:51:20|355.54|353.84|355.52|353.82|355.54|353.84|355.51|353.81|3
1728924130000|2024-10-14 16:42:10|356.38|354.68|356.11|354.41|356.38|354.68|356.11|354.41|11
1728939090000|2024-10-14 20:51:30|355.51|353.81|355.51|353.81|355.52|353.82|355.5|353.8|5
1728924140000|2024-10-14 16:42:20|356.07|354.37|355.99|354.29|356.07|354.37|355.99|354.29|3
1728939100000|2024-10-14 20:51:40|355.52|353.82|355.52|353.82|355.53|353.83|355.51|353.81|7
1728924150000|2024-10-14 16:42:30|356|354.3|355.82|354.12|356|354.3|355.79|354.09|8
1728939110000|2024-10-14 20:51:50|355.51|353.81|355.48|353.78|355.51|353.81|355.48|353.78|3
1728924160000|2024-10-14 16:42:40|355.8|354.1|355.82|354.12|355.83|354.13|355.8|354.1|15
1728939120000|2024-10-14 20:52:00|355.47|353.77|355.51|353.81|355.51|353.81|355.47|353.77|4
1728924170000|2024-10-14 16:42:50|355.8|354.1|356.11|354.41|356.11|354.41|355.8|354.1|12
1728939130000|2024-10-14 20:52:10|355.52|353.82|355.51|353.81|355.53|353.83|355.51|353.81|3
1728924180000|2024-10-14 16:43:00|356.32|354.62|356.34|354.64|356.36|354.66|356.3|354.6|8
1728939140000|2024-10-14 20:52:20|355.48|353.78|355.51|353.81|355.51|353.81|355.48|353.78|6
1728924190000|2024-10-14 16:43:10|356.33|354.63|356.32|354.62|356.34|354.64|356.32|354.62|6
1728939150000|2024-10-14 20:52:30|355.53|353.83|355.55|353.85|355.56|353.86|355.53|353.83|9
1728924200000|2024-10-14 16:43:20|356.29|354.59|356.24|354.54|356.29|354.59|356.24|354.54|4
1728939160000|2024-10-14 20:52:40|355.54|353.84|355.52|353.82|355.56|353.86|355.49|353.79|19
1728924210000|2024-10-14 16:43:30|356.3|354.6|356.52|354.82|356.67|354.97|356.3|354.6|17
1728939170000|2024-10-14 20:52:50|355.53|353.83|355.55|353.85|355.55|353.85|355.52|353.82|13
1728924220000|2024-10-14 16:43:40|356.53|354.83|356.54|354.84|356.54|354.84|356.52|354.82|4
1728939190000|2024-10-14 20:53:10|355.5|353.8|355.52|353.82|355.52|353.82|355.48|353.78|10
1728924230000|2024-10-14 16:43:50|356.61|354.91|356.66|354.96|356.67|354.97|356.61|354.91|13
1728939200000|2024-10-14 20:53:20|355.51|353.81|355.52|353.82|355.52|353.82|355.51|353.81|10
1728924240000|2024-10-14 16:44:00|356.67|354.97|356.58|354.88|356.67|354.97|356.53|354.83|7
1728939210000|2024-10-14 20:53:30|355.51|353.81|355.51|353.81|355.51|353.81|355.51|353.81|1
1728924250000|2024-10-14 16:44:10|356.55|354.85|356.53|354.83|356.55|354.85|356.49|354.79|8
1728939220000|2024-10-14 20:53:40|355.5|353.8|355.48|353.78|355.51|353.81|355.48|353.78|3
1728924260000|2024-10-14 16:44:20|356.48|354.78|356.74|355.04|356.78|355.08|356.48|354.78|10
1728939230000|2024-10-14 20:53:50|355.47|353.77|355.47|353.77|355.47|353.77|355.46|353.76|3
1728924270000|2024-10-14 16:44:30|356.75|355.05|356.78|355.08|356.78|355.08|356.73|355.03|6
1728939240000|2024-10-14 20:54:00|355.48|353.78|355.44|353.74|355.49|353.79|355.44|353.74|10
1728924280000|2024-10-14 16:44:40|356.79|355.09|356.76|355.06|356.79|355.09|356.76|355.06|5
1728939250000|2024-10-14 20:54:10|355.45|353.75|355.43|353.73|355.46|353.76|355.43|353.73|3
1728924290000|2024-10-14 16:44:50|356.77|355.07|356.76|355.06|356.79|355.09|356.76|355.06|11
1728939260000|2024-10-14 20:54:20|355.44|353.74|355.42|353.72|355.44|353.74|355.4|353.7|4
1728939270000|2024-10-14 20:54:30|355.43|353.73|355.43|353.73|355.43|353.73|355.43|353.73|1
1728924300000|2024-10-14 16:45:00|356.75|355.05|356.77|355.07|356.77|355.07|356.75|355.05|5
1728939280000|2024-10-14 20:54:40|355.44|353.74|355.42|353.72|355.44|353.74|355.42|353.72|2
1728924310000|2024-10-14 16:45:10|356.76|355.06|356.56|354.86|356.76|355.06|356.56|354.86|9
1728939290000|2024-10-14 20:54:50|355.41|353.71|355.4|353.7|355.41|353.71|355.4|353.7|2
1728924320000|2024-10-14 16:45:20|356.68|354.98|356.62|354.92|356.68|354.98|356.6|354.9|5
1728924330000|2024-10-14 16:45:30|356.6|354.9|356.54|354.84|356.61|354.91|356.54|354.84|5
1728939300000|2024-10-14 20:55:00|355.38|353.68|355.28|353.58|355.38|353.68|355.27|353.57|4
1728924340000|2024-10-14 16:45:40|356.55|354.85|356.55|354.85|356.57|354.87|356.55|354.85|4
1728939310000|2024-10-14 20:55:10|355.29|353.59|355.3|353.6|355.3|353.6|355.29|353.59|6
1728924350000|2024-10-14 16:45:50|356.53|354.83|356.36|354.66|356.53|354.83|356.36|354.66|9
1728939320000|2024-10-14 20:55:20|355.29|353.59|355.29|353.59|355.3|353.6|355.29|353.59|17
1728924370000|2024-10-14 16:46:10|356.25|354.55|356.38|354.68|356.39|354.69|356.25|354.55|18
1728939330000|2024-10-14 20:55:30|355.3|353.6|355.21|353.51|355.3|353.6|355.18|353.48|8
1728924380000|2024-10-14 16:46:20|356.39|354.69|356.44|354.74|356.44|354.74|356.39|354.69|2
1728939340000|2024-10-14 20:55:40|355.2|353.5|355.21|353.51|355.21|353.51|355.16|353.46|10
1728924390000|2024-10-14 16:46:30|356.43|354.73|356.43|354.73|356.43|354.73|356.43|354.73|1
1728939350000|2024-10-14 20:55:50|355.22|353.52|355.18|353.48|355.22|353.52|355.18|353.48|4
1728924410000|2024-10-14 16:46:50|356.44|354.74|356.34|354.64|356.45|354.75|356.31|354.61|7
1728939360000|2024-10-14 20:56:00|355.19|353.49|355.19|353.49|355.19|353.49|355.17|353.47|9
1728924420000|2024-10-14 16:47:00|356.35|354.65|356.42|354.72|356.46|354.76|356.34|354.64|11
1728939370000|2024-10-14 20:56:10|355.18|353.48|355.19|353.49|355.22|353.52|355.18|353.48|5
1728924430000|2024-10-14 16:47:10|356.41|354.71|356.34|354.64|356.41|354.71|356.33|354.63|7
1728939380000|2024-10-14 20:56:20|355.2|353.5|355.16|353.46|355.2|353.5|355.16|353.46|2
1728924440000|2024-10-14 16:47:20|356.33|354.63|356.22|354.52|356.33|354.63|356.22|354.52|3
1728939390000|2024-10-14 20:56:30|355.18|353.48|355.17|353.47|355.19|353.49|355.16|353.46|6
1728924450000|2024-10-14 16:47:30|356.23|354.53|356.21|354.51|356.23|354.53|356.16|354.46|12
1728939400000|2024-10-14 20:56:40|355.18|353.48|355.18|353.48|355.18|353.48|355.18|353.48|1
1728924460000|2024-10-14 16:47:40|356.2|354.5|356.23|354.53|356.24|354.54|356.2|354.5|13
1728939410000|2024-10-14 20:56:50|355.17|353.47|355.22|353.52|355.22|353.52|355.15|353.45|5
1728924470000|2024-10-14 16:47:50|356.24|354.54|356.22|354.52|356.24|354.54|356.2|354.5|9
1728939420000|2024-10-14 20:57:00|355.19|353.49|355.31|353.61|355.31|353.61|355.19|353.49|10
1728924480000|2024-10-14 16:48:00|356.23|354.53|356.13|354.43|356.23|354.53|356.09|354.39|14
1728939430000|2024-10-14 20:57:10|355.32|353.62|355.33|353.63|355.33|353.63|355.32|353.62|2
1728924490000|2024-10-14 16:48:10|356.12|354.42|356.15|354.45|356.19|354.49|356.12|354.42|12
1728939440000|2024-10-14 20:57:20|355.34|353.64|355.34|353.64|355.38|353.68|355.34|353.64|10
1728924500000|2024-10-14 16:48:20|356.16|354.46|356.23|354.53|356.23|354.53|356.09|354.39|15
1728939450000|2024-10-14 20:57:30|355.35|353.65|355.23|353.53|355.35|353.65|355.21|353.51|8
1728924510000|2024-10-14 16:48:30|356.26|354.56|356.17|354.47|356.26|354.56|356.16|354.46|7
1728939460000|2024-10-14 20:57:40|355.22|353.52|355.18|353.48|355.22|353.52|355.15|353.45|9
1728924520000|2024-10-14 16:48:40|356.18|354.48|356.18|354.48|356.2|354.5|356.17|354.47|8
1728939470000|2024-10-14 20:57:50|355.17|353.47|355.21|353.51|355.21|353.51|355.17|353.47|9
1728924530000|2024-10-14 16:48:50|356.19|354.49|356.41|354.71|356.41|354.71|356.19|354.49|10
1728939480000|2024-10-14 20:58:00|355.13|353.43|354.95|353.25|355.13|353.43|354.94|353.24|17
1728924540000|2024-10-14 16:49:00|356.43|354.73|356.43|354.73|356.43|354.73|356.43|354.73|1
1728939490000|2024-10-14 20:58:10|354.96|353.26|354.86|353.16|354.97|353.27|354.86|353.16|15
1728924570000|2024-10-14 16:49:30|356.44|354.74|356.53|354.83|356.56|354.86|356.44|354.74|4
1728939500000|2024-10-14 20:58:20|354.87|353.17|354.89|353.19|354.89|353.19|354.86|353.16|5
1728924580000|2024-10-14 16:49:40|356.54|354.84|356.54|354.84|356.55|354.85|356.53|354.83|6
1728939510000|2024-10-14 20:58:30|354.9|353.2|354.9|353.2|354.9|353.2|354.9|353.2|1
1728924590000|2024-10-14 16:49:50|356.55|354.85|356.56|354.86|356.56|354.86|356.53|354.83|11
1728939520000|2024-10-14 20:58:40|354.89|353.19|354.86|353.16|354.89|353.19|354.84|353.14|7
1728924600000|2024-10-14 16:50:00|356.57|354.87|356.65|354.95|356.67|354.97|356.57|354.87|6
1728939530000|2024-10-14 20:58:50|354.85|353.15|354.84|353.14|354.85|353.15|354.83|353.13|3
1728924610000|2024-10-14 16:50:10|356.7|355|356.72|355.02|356.78|355.08|356.7|355|10
1728939540000|2024-10-14 20:59:00|354.85|353.15|354.95|353.25|354.95|353.25|354.85|353.15|9
1728924620000|2024-10-14 16:50:20|356.69|354.99|356.58|354.88|356.7|355|356.58|354.88|10
1728939550000|2024-10-14 20:59:10|354.96|353.26|354.97|353.27|354.99|353.29|354.96|353.26|6
1728924630000|2024-10-14 16:50:30|356.57|354.87|356.76|355.06|356.76|355.06|356.53|354.83|11
1728939560000|2024-10-14 20:59:20|354.98|353.28|355.04|353.34|355.06|353.36|354.98|353.28|4
1728924640000|2024-10-14 16:50:40|356.81|355.11|356.87|355.17|356.88|355.18|356.81|355.11|4
1728939570000|2024-10-14 20:59:30|355.11|353.41|355.14|353.44|355.14|353.44|355.11|353.41|13
1728924650000|2024-10-14 16:50:50|356.88|355.18|356.92|355.22|356.92|355.22|356.87|355.17|15
1728939580000|2024-10-14 20:59:40|355.13|353.43|355.14|353.44|355.14|353.44|355.13|353.43|4
1728924660000|2024-10-14 16:51:00|356.93|355.23|356.92|355.22|356.96|355.26|356.92|355.22|7
1728939590000|2024-10-14 20:59:50|355.13|353.43|355.13|353.43|355.14|353.44|355.08|353.38|10
1728924670000|2024-10-14 16:51:10|356.91|355.21|356.76|355.06|356.91|355.21|356.63|354.93|14
1728939600000|2024-10-14 21:00:00|355.18|353.48|355.21|353.51|355.23|353.53|355.15|353.45|15
1728924680000|2024-10-14 16:51:20|356.78|355.08|357.04|355.34|357.07|355.37|356.78|355.08|7
1728939610000|2024-10-14 21:00:10|355.18|353.48|355.09|353.39|355.18|353.48|355.09|353.39|8
1728924690000|2024-10-14 16:51:30|357.07|355.37|357.15|355.45|357.15|355.45|357.07|355.37|5
1728939620000|2024-10-14 21:00:20|355.11|353.41|355.16|353.46|355.16|353.46|355.09|353.39|7
1728924700000|2024-10-14 16:51:40|357.16|355.46|357.21|355.51|357.21|355.51|357.16|355.46|10
1728939630000|2024-10-14 21:00:30|355.17|353.47|355.26|353.56|355.26|353.56|355.16|353.46|7
1728924710000|2024-10-14 16:51:50|357.19|355.49|357.18|355.48|357.21|355.51|357.17|355.47|11
1728939640000|2024-10-14 21:00:40|355.27|353.57|355.32|353.62|355.32|353.62|355.27|353.57|7
1728924720000|2024-10-14 16:52:00|357.22|355.52|357.03|355.33|357.24|355.54|357.03|355.33|11
1728939650000|2024-10-14 21:00:50|355.34|353.64|355.34|353.64|355.34|353.64|355.33|353.63|3
1728924730000|2024-10-14 16:52:10|357.04|355.34|357.25|355.55|357.25|355.55|357.04|355.34|17
1728939660000|2024-10-14 21:01:00|355.29|353.59|355.33|353.63|355.34|353.64|355.29|353.59|7
1728924750000|2024-10-14 16:52:30|357.26|355.56|357.28|355.58|357.28|355.58|357.26|355.56|3
1728939670000|2024-10-14 21:01:10|355.34|353.64|355.34|353.64|355.35|353.65|355.34|353.64|3
1728924760000|2024-10-14 16:52:40|357.29|355.59|356.8|355.1|357.29|355.59|356.8|355.1|13
1728939680000|2024-10-14 21:01:20|355.33|353.63|355.28|353.58|355.33|353.63|355.28|353.58|3
1728924770000|2024-10-14 16:52:50|356.82|355.12|356.72|355.02|356.82|355.12|356.7|355|10
1728939690000|2024-10-14 21:01:30|355.26|353.56|355.25|353.55|355.26|353.56|355.23|353.53|6
1728924780000|2024-10-14 16:53:00|356.7|355|356.82|355.12|356.83|355.13|356.7|355|8
1728939700000|2024-10-14 21:01:40|355.23|353.53|355.33|353.63|355.35|353.65|355.23|353.53|8
1728924790000|2024-10-14 16:53:10|356.83|355.13|356.83|355.13|356.83|355.13|356.83|355.13|1
1728939710000|2024-10-14 21:01:50|355.36|353.66|355.52|353.82|355.54|353.84|355.34|353.64|20
1728924800000|2024-10-14 16:53:20|356.84|355.14|356.89|355.19|356.92|355.22|356.84|355.14|4
1728939720000|2024-10-14 21:02:00|355.5|353.8|355.57|353.87|355.59|353.89|355.5|353.8|9
1728924810000|2024-10-14 16:53:30|356.9|355.2|356.89|355.19|356.93|355.23|356.89|355.19|7
1728939730000|2024-10-14 21:02:10|355.54|353.84|355.34|353.64|355.55|353.85|355.34|353.64|12
1728924820000|2024-10-14 16:53:40|356.96|355.26|356.92|355.22|357.03|355.33|356.92|355.22|9
1728939740000|2024-10-14 21:02:20|355.35|353.65|355.4|353.7|355.4|353.7|355.35|353.65|4
1728924830000|2024-10-14 16:53:50|356.93|355.23|357.05|355.35|357.08|355.38|356.93|355.23|13
1728939750000|2024-10-14 21:02:30|355.38|353.68|355.36|353.66|355.38|353.68|355.36|353.66|2
1728924840000|2024-10-14 16:54:00|357.06|355.36|356.98|355.28|357.11|355.41|356.98|355.28|14
1728939760000|2024-10-14 21:02:40|355.37|353.67|355.37|353.67|355.37|353.67|355.37|353.67|1
1728924850000|2024-10-14 16:54:10|356.95|355.25|356.91|355.21|356.95|355.25|356.91|355.21|5
1728939770000|2024-10-14 21:02:50|355.39|353.69|355.4|353.7|355.41|353.71|355.38|353.68|7
1728924860000|2024-10-14 16:54:20|356.88|355.18|356.96|355.26|356.96|355.26|356.88|355.18|7
1728924870000|2024-10-14 16:54:30|356.99|355.29|357.04|355.34|357.04|355.34|356.99|355.29|6
1728939780000|2024-10-14 21:03:00|355.42|353.72|355.42|353.72|355.42|353.72|355.4|353.7|11
1728924880000|2024-10-14 16:54:40|356.98|355.28|357|355.3|357|355.3|356.98|355.28|7
1728939790000|2024-10-14 21:03:10|355.41|353.71|355.4|353.7|355.41|353.71|355.39|353.69|7
1728924890000|2024-10-14 16:54:50|357.01|355.31|357.01|355.31|357.01|355.31|357.01|355.31|1
1728939810000|2024-10-14 21:03:30|355.37|353.67|355.38|353.68|355.38|353.68|355.37|353.67|2
1728939820000|2024-10-14 21:03:40|355.39|353.69|355.39|353.69|355.39|353.69|355.39|353.69|1
1728924900000|2024-10-14 16:55:00|357.02|355.32|356.89|355.19|357.02|355.32|356.89|355.19|7
1728939830000|2024-10-14 21:03:50|355.4|353.7|355.39|353.69|355.4|353.7|355.37|353.67|6
1728924910000|2024-10-14 16:55:10|356.88|355.18|356.76|355.06|356.88|355.18|356.74|355.04|7
1728939840000|2024-10-14 21:04:00|355.4|353.7|355.48|353.78|355.48|353.78|355.39|353.69|5
1728924920000|2024-10-14 16:55:20|356.74|355.04|356.75|355.05|356.75|355.05|356.74|355.04|2
1728939850000|2024-10-14 21:04:10|355.45|353.75|355.44|353.74|355.47|353.77|355.43|353.73|14
1728924930000|2024-10-14 16:55:30|356.74|355.04|356.74|355.04|356.75|355.05|356.74|355.04|3
1728939860000|2024-10-14 21:04:20|355.45|353.75|355.45|353.75|355.45|353.75|355.43|353.73|4
1728924940000|2024-10-14 16:55:40|356.75|355.05|356.77|355.07|356.77|355.07|356.75|355.05|3
1728939870000|2024-10-14 21:04:30|355.43|353.73|355.45|353.75|355.45|353.75|355.43|353.73|3
1728924950000|2024-10-14 16:55:50|356.75|355.05|356.74|355.04|356.76|355.06|356.74|355.04|3
1728939880000|2024-10-14 21:04:40|355.42|353.72|355.42|353.72|355.43|353.73|355.41|353.71|4
1728924960000|2024-10-14 16:56:00|356.75|355.05|356.88|355.18|356.9|355.2|356.75|355.05|6
1728939890000|2024-10-14 21:04:50|355.43|353.73|355.41|353.71|355.43|353.73|355.41|353.71|2
1728924980000|2024-10-14 16:56:20|356.89|355.19|356.89|355.19|356.93|355.23|356.89|355.19|6
1728924990000|2024-10-14 16:56:30|356.9|355.2|356.91|355.21|356.95|355.25|356.9|355.2|8
1728939900000|2024-10-14 21:05:00|355.44|353.74|355.4|353.7|355.44|353.74|355.38|353.68|8
1728925000000|2024-10-14 16:56:40|356.92|355.22|356.94|355.24|356.94|355.24|356.92|355.22|3
1728939910000|2024-10-14 21:05:10|355.41|353.71|355.41|353.71|355.41|353.71|355.41|353.71|1
1728925010000|2024-10-14 16:56:50|356.95|355.25|357.08|355.38|357.08|355.38|356.95|355.25|11
1728939920000|2024-10-14 21:05:20|355.4|353.7|355.41|353.71|355.41|353.71|355.4|353.7|2
1728925020000|2024-10-14 16:57:00|357.09|355.39|357.11|355.41|357.17|355.47|357.03|355.33|13
1728939930000|2024-10-14 21:05:30|355.42|353.72|355.51|353.81|355.52|353.82|355.42|353.72|9
1728925030000|2024-10-14 16:57:10|357.12|355.42|357.21|355.51|357.21|355.51|357.09|355.39|12
1728939940000|2024-10-14 21:05:40|355.52|353.82|355.59|353.89|355.59|353.89|355.51|353.81|5
1728925040000|2024-10-14 16:57:20|357.17|355.47|357.17|355.47|357.23|355.53|357.17|355.47|9
1728939950000|2024-10-14 21:05:50|355.6|353.9|355.74|354.04|355.78|354.08|355.59|353.89|8
1728925050000|2024-10-14 16:57:30|357.18|355.48|357.17|355.47|357.19|355.49|357.16|355.46|4
1728939960000|2024-10-14 21:06:00|355.75|354.05|355.86|354.16|355.86|354.16|355.75|354.05|13
1728925060000|2024-10-14 16:57:40|357.16|355.46|357.17|355.47|357.2|355.5|357.16|355.46|11
1728939970000|2024-10-14 21:06:10|355.89|354.19|356.21|354.51|356.21|354.51|355.86|354.16|18
1728925070000|2024-10-14 16:57:50|357.18|355.48|357.21|355.51|357.21|355.51|357.16|355.46|9
1728939980000|2024-10-14 21:06:20|356.22|354.52|356.24|354.54|356.25|354.55|356.21|354.51|7
1728925080000|2024-10-14 16:58:00|357.16|355.46|357.16|355.46|357.16|355.46|357.16|355.46|1
1728939990000|2024-10-14 21:06:30|356.23|354.53|356.24|354.54|356.27|354.57|356.23|354.53|10
1728925090000|2024-10-14 16:58:10|357.17|355.47|357|355.3|357.2|355.5|356.95|355.25|9
1728940000000|2024-10-14 21:06:40|356.27|354.57|356.27|354.57|356.27|354.57|356.23|354.53|6
1728925100000|2024-10-14 16:58:20|357.01|355.31|357.02|355.32|357.03|355.33|357|355.3|8
1728940010000|2024-10-14 21:06:50|356.28|354.58|356.28|354.58|356.28|354.58|356.28|354.58|1
1728925110000|2024-10-14 16:58:30|357|355.3|356.95|355.25|357|355.3|356.95|355.25|3
1728940020000|2024-10-14 21:07:00|356.23|354.53|356.31|354.61|356.31|354.61|356.23|354.53|6
1728925120000|2024-10-14 16:58:40|356.96|355.26|356.99|355.29|356.99|355.29|356.96|355.26|4
1728940030000|2024-10-14 21:07:10|356.32|354.62|356.4|354.7|356.4|354.7|356.32|354.62|5
1728925130000|2024-10-14 16:58:50|357|355.3|357.08|355.38|357.08|355.38|357|355.3|11
1728940040000|2024-10-14 21:07:20|356.38|354.68|356.38|354.68|356.38|354.68|356.38|354.68|1
1728925140000|2024-10-14 16:59:00|357.09|355.39|357.09|355.39|357.18|355.48|357.04|355.34|13
1728940050000|2024-10-14 21:07:30|356.41|354.71|356.42|354.72|356.42|354.72|356.38|354.68|4
1728925150000|2024-10-14 16:59:10|357.1|355.4|357.07|355.37|357.12|355.42|357.07|355.37|4
1728940060000|2024-10-14 21:07:40|356.43|354.73|356.44|354.74|356.44|354.74|356.43|354.73|2
1728925160000|2024-10-14 16:59:20|357.08|355.38|357.06|355.36|357.09|355.39|357.06|355.36|5
1728940080000|2024-10-14 21:08:00|356.49|354.79|356.49|354.79|356.49|354.79|356.49|354.79|1
1728925170000|2024-10-14 16:59:30|357.07|355.37|357.03|355.33|357.08|355.38|357.02|355.32|6
1728940100000|2024-10-14 21:08:20|356.55|354.85|356.62|354.92|356.62|354.92|356.55|354.85|5
1728925180000|2024-10-14 16:59:40|357.04|355.34|357.06|355.36|357.06|355.36|357.02|355.32|6
1728940110000|2024-10-14 21:08:30|356.64|354.94|356.61|354.91|356.64|354.94|356.61|354.91|5
1728925190000|2024-10-14 16:59:50|357.05|355.35|357.02|355.32|357.07|355.37|357.02|355.32|5
1728940120000|2024-10-14 21:08:40|356.62|354.92|356.62|354.92|356.62|354.92|356.62|354.92|1
1728940130000|2024-10-14 21:08:50|356.63|354.93|356.63|354.93|356.63|354.93|356.63|354.93|1
1728925200000|2024-10-14 17:00:00|357.03|355.33|357.05|355.35|357.06|355.36|357.03|355.33|9
1728940140000|2024-10-14 21:09:00|356.62|354.92|356.6|354.9|356.62|354.92|356.58|354.88|8
1728925210000|2024-10-14 17:00:10|357.02|355.32|357.02|355.32|357.06|355.36|357.02|355.32|9
1728940150000|2024-10-14 21:09:10|356.59|354.89|356.6|354.9|356.6|354.9|356.59|354.89|4
1728925220000|2024-10-14 17:00:20|357.03|355.33|357.07|355.37|357.07|355.37|357.03|355.33|5
1728940160000|2024-10-14 21:09:20|356.61|354.91|356.64|354.94|356.64|354.94|356.61|354.91|3
1728925230000|2024-10-14 17:00:30|357.08|355.38|357.33|355.63|357.44|355.74|357.08|355.38|13
1728940170000|2024-10-14 21:09:30|356.62|354.92|356.64|354.94|356.64|354.94|356.6|354.9|4
1728925240000|2024-10-14 17:00:40|357.34|355.64|357.36|355.66|357.36|355.66|357.32|355.62|14
1728940180000|2024-10-14 21:09:40|356.61|354.91|356.51|354.81|356.64|354.94|356.45|354.75|10
1728925250000|2024-10-14 17:00:50|357.33|355.63|357.34|355.64|357.34|355.64|357.33|355.63|8
1728940190000|2024-10-14 21:09:50|356.52|354.82|356.55|354.85|356.58|354.88|356.52|354.82|10
1728925260000|2024-10-14 17:01:00|357.35|355.65|357.34|355.64|357.35|355.65|357.33|355.63|5
1728925270000|2024-10-14 17:01:10|357.33|355.63|356.97|355.27|357.33|355.63|356.97|355.27|12
1728940200000|2024-10-14 21:10:00|356.58|354.88|356.6|354.9|356.6|354.9|356.55|354.85|9
1728925280000|2024-10-14 17:01:20|356.98|355.28|357.02|355.32|357.02|355.32|356.98|355.28|11
1728940210000|2024-10-14 21:10:10|356.58|354.88|356.58|354.88|356.6|354.9|356.58|354.88|5
1728925290000|2024-10-14 17:01:30|356.94|355.24|356.66|354.96|356.94|355.24|356.65|354.95|13
1728940220000|2024-10-14 21:10:20|356.6|354.9|356.56|354.86|356.6|354.9|356.56|354.86|4
1728925300000|2024-10-14 17:01:40|356.67|354.97|356.48|354.78|356.67|354.97|356.48|354.78|10
1728940230000|2024-10-14 21:10:30|356.59|354.89|356.6|354.9|356.6|354.9|356.57|354.87|5
1728925310000|2024-10-14 17:01:50|356.43|354.73|356.16|354.46|356.43|354.73|356.15|354.45|12
1728940240000|2024-10-14 21:10:40|356.57|354.87|356.57|354.87|356.57|354.87|356.57|354.87|1
1728925320000|2024-10-14 17:02:00|356.17|354.47|356.01|354.31|356.17|354.47|355.99|354.29|13
1728940250000|2024-10-14 21:10:50|356.56|354.86|356.49|354.79|356.56|354.86|356.47|354.77|5
1728925330000|2024-10-14 17:02:10|356.03|354.33|356.21|354.51|356.21|354.51|356.01|354.31|9
1728940260000|2024-10-14 21:11:00|356.5|354.8|356.53|354.83|356.53|354.83|356.5|354.8|5
1728925340000|2024-10-14 17:02:20|356.22|354.52|356.25|354.55|356.25|354.55|356.22|354.52|4
1728940270000|2024-10-14 21:11:10|356.54|354.84|356.52|354.82|356.54|354.84|356.52|354.82|3
1728925350000|2024-10-14 17:02:30|356.21|354.51|355.99|354.29|356.21|354.51|355.99|354.29|7
1728940290000|2024-10-14 21:11:30|356.53|354.83|356.54|354.84|356.54|354.84|356.53|354.83|2
1728925360000|2024-10-14 17:02:40|355.96|354.26|355.84|354.14|355.96|354.26|355.84|354.14|5
1728940300000|2024-10-14 21:11:40|356.52|354.82|356.53|354.83|356.53|354.83|356.52|354.82|2
1728925370000|2024-10-14 17:02:50|355.9|354.2|355.89|354.19|356|354.3|355.89|354.19|6
1728940310000|2024-10-14 21:11:50|356.54|354.84|356.54|354.84|356.54|354.84|356.54|354.84|1
1728925380000|2024-10-14 17:03:00|355.9|354.2|356.07|354.37|356.07|354.37|355.89|354.19|9
1728940320000|2024-10-14 21:12:00|356.51|354.81|356.48|354.78|356.51|354.81|356.48|354.78|3
1728925390000|2024-10-14 17:03:10|356.08|354.38|356.07|354.37|356.08|354.38|356.06|354.36|9
1728940330000|2024-10-14 21:12:10|356.46|354.76|356.49|354.79|356.49|354.79|356.46|354.76|2
1728925400000|2024-10-14 17:03:20|356.06|354.36|356.32|354.62|356.32|354.62|356.05|354.35|6
1728940340000|2024-10-14 21:12:20|356.47|354.77|356.47|354.77|356.49|354.79|356.45|354.75|5
1728925410000|2024-10-14 17:03:30|356.38|354.68|356.38|354.68|356.38|354.68|356.38|354.68|1
1728940350000|2024-10-14 21:12:30|356.49|354.79|356.47|354.77|356.49|354.79|356.47|354.77|2
1728925420000|2024-10-14 17:03:40|356.39|354.69|356.74|355.04|356.8|355.1|356.39|354.69|17
1728940360000|2024-10-14 21:12:40|356.45|354.75|356.45|354.75|356.45|354.75|356.45|354.75|1
1728925430000|2024-10-14 17:03:50|356.75|355.05|356.71|355.01|356.75|355.05|356.66|354.96|9
1728940370000|2024-10-14 21:12:50|356.46|354.76|356.45|354.75|356.48|354.78|356.45|354.75|6
1728925440000|2024-10-14 17:04:00|356.81|355.11|356.9|355.2|356.94|355.24|356.81|355.11|17
1728940390000|2024-10-14 21:13:10|356.47|354.77|356.45|354.75|356.48|354.78|356.45|354.75|3
1728925450000|2024-10-14 17:04:10|356.89|355.19|356.91|355.21|356.92|355.22|356.89|355.19|15
1728940400000|2024-10-14 21:13:20|356.46|354.76|356.45|354.75|356.46|354.76|356.45|354.75|2
1728925460000|2024-10-14 17:04:20|356.93|355.23|356.9|355.2|356.93|355.23|356.88|355.18|13
1728940410000|2024-10-14 21:13:30|356.39|354.69|356.34|354.64|356.39|354.69|356.34|354.64|2
1728925470000|2024-10-14 17:04:30|356.91|355.21|357.13|355.43|357.13|355.43|356.9|355.2|14
1728940420000|2024-10-14 21:13:40|356.36|354.66|356.4|354.7|356.4|354.7|356.36|354.66|3
1728925480000|2024-10-14 17:04:40|357.14|355.44|357.21|355.51|357.21|355.51|357.14|355.44|7
1728940440000|2024-10-14 21:14:00|356.38|354.68|356.35|354.65|356.38|354.68|356.35|354.65|6
1728925490000|2024-10-14 17:04:50|357.16|355.46|357.14|355.44|357.16|355.46|357.12|355.42|6
1728940450000|2024-10-14 21:14:10|356.38|354.68|356.38|354.68|356.38|354.68|356.38|354.68|1
1728925500000|2024-10-14 17:05:00|357.12|355.42|357.04|355.34|357.12|355.42|357.04|355.34|6
1728940460000|2024-10-14 21:14:20|356.4|354.7|356.38|354.68|356.4|354.7|356.38|354.68|2
1728925510000|2024-10-14 17:05:10|357.05|355.35|356.93|355.23|357.05|355.35|356.75|355.05|12
1728940470000|2024-10-14 21:14:30|356.4|354.7|356.38|354.68|356.4|354.7|356.35|354.65|4
1728925520000|2024-10-14 17:05:20|356.94|355.24|357|355.3|357|355.3|356.91|355.21|11
1728940480000|2024-10-14 21:14:40|356.39|354.69|356.4|354.7|356.4|354.7|356.39|354.69|2
1728925530000|2024-10-14 17:05:30|357.02|355.32|357.15|355.45|357.15|355.45|357.02|355.32|14
1728940500000|2024-10-14 21:15:00|356.41|354.71|356.4|354.7|356.41|354.71|356.39|354.69|3
1728925540000|2024-10-14 17:05:40|357.17|355.47|357.19|355.49|357.19|355.49|357.15|355.45|15
1728940510000|2024-10-14 21:15:10|356.38|354.68|356.08|354.38|356.38|354.68|356.07|354.37|8
1728925550000|2024-10-14 17:05:50|357.2|355.5|357.17|355.47|357.2|355.5|357.16|355.46|10
1728940520000|2024-10-14 21:15:20|356.07|354.37|356.04|354.34|356.07|354.37|356.04|354.34|3
1728925560000|2024-10-14 17:06:00|357.16|355.46|356.92|355.22|357.19|355.49|356.92|355.22|11
1728940530000|2024-10-14 21:15:30|355.99|354.29|355.94|354.24|355.99|354.29|355.92|354.22|7
1728925570000|2024-10-14 17:06:10|356.93|355.23|357.03|355.33|357.03|355.33|356.87|355.17|5
1728940540000|2024-10-14 21:15:40|355.92|354.22|355.85|354.15|355.92|354.22|355.85|354.15|8
1728925590000|2024-10-14 17:06:30|357.04|355.34|357.1|355.4|357.1|355.4|357.04|355.34|4
1728940550000|2024-10-14 21:15:50|355.87|354.17|355.87|354.17|355.87|354.17|355.85|354.15|11
1728925600000|2024-10-14 17:06:40|357.09|355.39|357.27|355.57|357.27|355.57|357.08|355.38|16
1728940560000|2024-10-14 21:16:00|355.9|354.2|355.89|354.19|355.9|354.2|355.87|354.17|6
1728925610000|2024-10-14 17:06:50|357.26|355.56|357.24|355.54|357.26|355.56|357.21|355.51|7
1728940570000|2024-10-14 21:16:10|355.9|354.2|355.97|354.27|355.97|354.27|355.9|354.2|5
1728925620000|2024-10-14 17:07:00|357.34|355.64|357.31|355.61|357.4|355.7|357.28|355.58|22
1728940580000|2024-10-14 21:16:20|355.98|354.28|355.97|354.27|356.07|354.37|355.97|354.27|6
1728925630000|2024-10-14 17:07:10|357.32|355.62|357.37|355.67|357.37|355.67|357.32|355.62|9
1728940590000|2024-10-14 21:16:30|355.99|354.29|356.06|354.36|356.08|354.38|355.99|354.29|7
1728925640000|2024-10-14 17:07:20|357.33|355.63|357.47|355.77|357.49|355.79|357.33|355.63|12
1728940600000|2024-10-14 21:16:40|356.09|354.39|356.27|354.57|356.29|354.59|356.09|354.39|13
1728925650000|2024-10-14 17:07:30|357.46|355.76|357.34|355.64|357.46|355.76|357.32|355.62|7
1728940610000|2024-10-14 21:16:50|356.28|354.58|356.29|354.59|356.29|354.59|356.28|354.58|2
1728925660000|2024-10-14 17:07:40|357.35|355.65|357.4|355.7|357.44|355.74|357.35|355.65|8
1728940620000|2024-10-14 21:17:00|356.31|354.61|356.31|354.61|356.31|354.61|356.31|354.61|1
1728925670000|2024-10-14 17:07:50|357.37|355.67|357.32|355.62|357.37|355.67|357.31|355.61|6
1728940630000|2024-10-14 21:17:10|356.32|354.62|356.32|354.62|356.32|354.62|356.32|354.62|1
1728925680000|2024-10-14 17:08:00|357.31|355.61|357.35|355.65|357.45|355.75|357.31|355.61|10
1728940650000|2024-10-14 21:17:30|356.31|354.61|356.27|354.57|356.31|354.61|356.27|354.57|3
1728925690000|2024-10-14 17:08:10|357.34|355.64|357.33|355.63|357.34|355.64|357.18|355.48|8
1728940660000|2024-10-14 21:17:40|356.17|354.47|356.13|354.43|356.19|354.49|356.13|354.43|5
1728925700000|2024-10-14 17:08:20|357.36|355.66|357.35|355.65|357.36|355.66|357.31|355.61|11
1728940670000|2024-10-14 21:17:50|356.14|354.44|356.06|354.36|356.14|354.44|356.05|354.35|12
1728925710000|2024-10-14 17:08:30|357.4|355.7|357.43|355.73|357.43|355.73|357.4|355.7|10
1728940680000|2024-10-14 21:18:00|356.05|354.35|356.06|354.36|356.08|354.38|356.05|354.35|4
1728925720000|2024-10-14 17:08:40|357.42|355.72|357.39|355.69|357.44|355.74|357.37|355.67|5
1728940690000|2024-10-14 21:18:10|356.05|354.35|356.01|354.31|356.05|354.35|356.01|354.31|9
1728925730000|2024-10-14 17:08:50|357.4|355.7|357.47|355.77|357.48|355.78|357.39|355.69|14
1728940700000|2024-10-14 21:18:20|356|354.3|355.96|354.26|356|354.3|355.96|354.26|5
1728925740000|2024-10-14 17:09:00|357.46|355.76|357.46|355.76|357.47|355.77|357.46|355.76|3
1728940710000|2024-10-14 21:18:30|355.95|354.25|355.89|354.19|355.95|354.25|355.89|354.19|3
1728925750000|2024-10-14 17:09:10|357.62|355.92|357.65|355.95|357.68|355.98|357.62|355.92|7
1728940720000|2024-10-14 21:18:40|355.91|354.21|355.88|354.18|355.91|354.21|355.88|354.18|7
1728925760000|2024-10-14 17:09:20|357.66|355.96|357.58|355.88|357.66|355.96|357.58|355.88|6
1728940730000|2024-10-14 21:18:50|355.87|354.17|355.87|354.17|355.91|354.21|355.87|354.17|7
1728925770000|2024-10-14 17:09:30|357.55|355.85|357.59|355.89|357.59|355.89|357.55|355.85|7
1728940740000|2024-10-14 21:19:00|355.85|354.15|355.76|354.06|355.85|354.15|355.76|354.06|6
1728925780000|2024-10-14 17:09:40|357.61|355.91|357.75|356.05|357.82|356.12|357.61|355.91|5
1728940750000|2024-10-14 21:19:10|355.78|354.08|355.76|354.06|355.78|354.08|355.76|354.06|2
1728925790000|2024-10-14 17:09:50|357.76|356.06|357.75|356.05|357.76|356.06|357.75|356.05|2
1728940760000|2024-10-14 21:19:20|355.74|354.04|355.69|353.99|355.75|354.05|355.69|353.99|13
1728940770000|2024-10-14 21:19:30|355.71|354.01|355.68|353.98|355.71|354.01|355.68|353.98|11
1728925800000|2024-10-14 17:10:00|357.77|356.07|357.76|356.06|357.78|356.08|357.76|356.06|7
1728940780000|2024-10-14 21:19:40|355.71|354.01|355.71|354.01|355.71|354.01|355.68|353.98|7
1728925810000|2024-10-14 17:10:10|357.77|356.07|357.86|356.16|357.86|356.16|357.77|356.07|8
1728940790000|2024-10-14 21:19:50|355.68|353.98|355.7|354|355.71|354.01|355.68|353.98|3
1728925820000|2024-10-14 17:10:20|357.87|356.17|357.91|356.21|357.92|356.22|357.87|356.17|12
1728940800000|2024-10-14 21:20:00|355.67|353.97|355.68|353.98|355.68|353.98|355.67|353.97|2
1728925830000|2024-10-14 17:10:30|357.92|356.22|357.93|356.23|357.93|356.23|357.92|356.22|2
1728940820000|2024-10-14 21:20:20|355.69|353.99|355.8|354.1|355.8|354.1|355.68|353.98|7
1728925840000|2024-10-14 17:10:40|358.14|356.44|358.2|356.5|358.25|356.55|358.14|356.44|9
1728940830000|2024-10-14 21:20:30|355.81|354.11|355.82|354.12|355.82|354.12|355.81|354.11|2
1728925850000|2024-10-14 17:10:50|358.19|356.49|358.3|356.6|358.31|356.61|358.19|356.49|6
1728940840000|2024-10-14 21:20:40|355.83|354.13|355.83|354.13|355.83|354.13|355.83|354.13|1
1728925860000|2024-10-14 17:11:00|358.31|356.61|358.15|356.45|358.33|356.63|358.15|356.45|12
1728940850000|2024-10-14 21:20:50|355.84|354.14|355.84|354.14|355.84|354.14|355.84|354.14|1
1728925870000|2024-10-14 17:11:10|358.16|356.46|358.16|356.46|358.17|356.47|358.15|356.45|5
1728940860000|2024-10-14 21:21:00|355.85|354.15|355.84|354.14|355.85|354.15|355.84|354.14|2
1728925880000|2024-10-14 17:11:20|358.17|356.47|357.98|356.28|358.17|356.47|357.98|356.28|6
1728940870000|2024-10-14 21:21:10|355.85|354.15|355.86|354.16|355.86|354.16|355.85|354.15|2
1728925890000|2024-10-14 17:11:30|357.96|356.26|357.71|356.01|357.96|356.26|357.71|356.01|8
1728940880000|2024-10-14 21:21:20|355.84|354.14|355.82|354.12|355.84|354.14|355.82|354.12|2
1728925900000|2024-10-14 17:11:40|357.72|356.02|357.75|356.05|357.75|356.05|357.72|356.02|4
1728940890000|2024-10-14 21:21:30|355.85|354.15|355.91|354.21|355.91|354.21|355.83|354.13|13
1728925910000|2024-10-14 17:11:50|357.76|356.06|357.74|356.04|357.77|356.07|357.74|356.04|12
1728940900000|2024-10-14 21:21:40|355.88|354.18|356|354.3|356|354.3|355.88|354.18|8
1728925920000|2024-10-14 17:12:00|357.69|355.99|357.68|355.98|357.69|355.99|357.56|355.86|10
1728940910000|2024-10-14 21:21:50|356.01|354.31|356.02|354.32|356.03|354.33|356.01|354.31|4
1728925930000|2024-10-14 17:12:10|357.76|356.06|357.69|355.99|357.76|356.06|357.66|355.96|9
1728940920000|2024-10-14 21:22:00|356.03|354.33|356.01|354.31|356.03|354.33|356|354.3|6
1728925940000|2024-10-14 17:12:20|357.7|356|357.71|356.01|357.73|356.03|357.65|355.95|11
1728940930000|2024-10-14 21:22:10|356.04|354.34|356.05|354.35|356.05|354.35|356.04|354.34|2
1728925950000|2024-10-14 17:12:30|357.79|356.09|357.93|356.23|357.93|356.23|357.79|356.09|5
1728940940000|2024-10-14 21:22:20|356.06|354.36|356.06|354.36|356.06|354.36|356.06|354.36|1
1728925960000|2024-10-14 17:12:40|357.9|356.2|357.95|356.25|357.99|356.29|357.88|356.18|6
1728940950000|2024-10-14 21:22:30|356.09|354.39|356.05|354.35|356.09|354.39|356.05|354.35|2
1728925970000|2024-10-14 17:12:50|357.93|356.23|357.8|356.1|357.93|356.23|357.8|356.1|6
1728940960000|2024-10-14 21:22:40|356.04|354.34|356.04|354.34|356.05|354.35|356.04|354.34|3
1728925980000|2024-10-14 17:13:00|357.76|356.06|357.62|355.92|357.76|356.06|357.62|355.92|2
1728940970000|2024-10-14 21:22:50|356.03|354.33|356.03|354.33|356.03|354.33|356.03|354.33|1
1728925990000|2024-10-14 17:13:10|357.63|355.93|357.55|355.85|357.63|355.93|357.52|355.82|6
1728940990000|2024-10-14 21:23:10|356.08|354.38|356.07|354.37|356.08|354.38|356.07|354.37|2
1728926000000|2024-10-14 17:13:20|357.49|355.79|357.45|355.75|357.53|355.83|357.44|355.74|11
1728941000000|2024-10-14 21:23:20|356.06|354.36|356.03|354.33|356.07|354.37|356.03|354.33|5
1728926010000|2024-10-14 17:13:30|357.46|355.76|357.32|355.62|357.47|355.77|357.29|355.59|12
1728941010000|2024-10-14 21:23:30|356.06|354.36|356|354.3|356.07|354.37|356|354.3|9
1728926020000|2024-10-14 17:13:40|357.33|355.63|357.4|355.7|357.45|355.75|357.3|355.6|8
1728941020000|2024-10-14 21:23:40|355.92|354.22|355.78|354.08|355.92|354.22|355.77|354.07|6
1728926030000|2024-10-14 17:13:50|357.33|355.63|357.46|355.76|357.46|355.76|357.33|355.63|12
1728941030000|2024-10-14 21:23:50|355.79|354.09|355.79|354.09|355.8|354.1|355.79|354.09|3
1728926040000|2024-10-14 17:14:00|357.47|355.77|357.35|355.65|357.47|355.77|357.34|355.64|6
1728941040000|2024-10-14 21:24:00|355.8|354.1|355.79|354.09|355.8|354.1|355.79|354.09|2
1728926050000|2024-10-14 17:14:10|357.36|355.66|357.23|355.53|357.37|355.67|357.2|355.5|11
1728941050000|2024-10-14 21:24:10|355.78|354.08|355.68|353.98|355.78|354.08|355.67|353.97|9
1728926060000|2024-10-14 17:14:20|357.17|355.47|357.5|355.8|357.51|355.81|357.17|355.47|4
1728941060000|2024-10-14 21:24:20|355.69|353.99|355.7|354|355.7|354|355.68|353.98|6
1728926070000|2024-10-14 17:14:30|357.46|355.76|357.43|355.73|357.46|355.76|357.43|355.73|2
1728941070000|2024-10-14 21:24:30|355.69|353.99|355.69|353.99|355.69|353.99|355.69|353.99|1
1728926080000|2024-10-14 17:14:40|357.52|355.82|357.6|355.9|357.6|355.9|357.52|355.82|2
1728941080000|2024-10-14 21:24:40|355.68|353.98|355.59|353.89|355.68|353.98|355.59|353.89|7
1728926100000|2024-10-14 17:15:00|357.59|355.89|357.58|355.88|357.64|355.94|357.58|355.88|8
1728941090000|2024-10-14 21:24:50|355.58|353.88|355.51|353.81|355.58|353.88|355.5|353.8|11
1728926110000|2024-10-14 17:15:10|357.59|355.89|357.58|355.88|357.59|355.89|357.58|355.88|2
1728941100000|2024-10-14 21:25:00|355.49|353.79|355.54|353.84|355.58|353.88|355.49|353.79|10
1728926120000|2024-10-14 17:15:20|357.59|355.89|357.58|355.88|357.59|355.89|357.57|355.87|3
1728941110000|2024-10-14 21:25:10|355.55|353.85|355.51|353.81|355.55|353.85|355.51|353.81|7
1728926130000|2024-10-14 17:15:30|357.59|355.89|357.31|355.61|357.6|355.9|357.3|355.6|9
1728941120000|2024-10-14 21:25:20|355.5|353.8|355.47|353.77|355.5|353.8|355.47|353.77|4
1728926140000|2024-10-14 17:15:40|357.32|355.62|357.3|355.6|357.32|355.62|357.3|355.6|3
1728941130000|2024-10-14 21:25:30|355.46|353.76|355.44|353.74|355.46|353.76|355.33|353.63|9
1728926180000|2024-10-14 17:16:20|357.29|355.59|357.09|355.39|357.29|355.59|357.09|355.39|7
1728941140000|2024-10-14 21:25:40|355.46|353.76|355.47|353.77|355.48|353.78|355.46|353.76|4
1728926190000|2024-10-14 17:16:30|357.1|355.4|357.16|355.46|357.28|355.58|357.1|355.4|12
1728941150000|2024-10-14 21:25:50|355.48|353.78|355.47|353.77|355.48|353.78|355.46|353.76|6
1728926200000|2024-10-14 17:16:40|357.15|355.45|356.99|355.29|357.17|355.47|356.96|355.26|13
1728941160000|2024-10-14 21:26:00|355.44|353.74|355.48|353.78|355.48|353.78|355.44|353.74|4
1728926210000|2024-10-14 17:16:50|357|355.3|356.99|355.29|357.01|355.31|356.96|355.26|7
1728941170000|2024-10-14 21:26:10|355.49|353.79|355.46|353.76|355.49|353.79|355.46|353.76|5
1728926220000|2024-10-14 17:17:00|356.97|355.27|356.93|355.23|356.99|355.29|356.92|355.22|7
1728941180000|2024-10-14 21:26:20|355.45|353.75|355.39|353.69|355.45|353.75|355.38|353.68|10
1728926230000|2024-10-14 17:17:10|356.94|355.24|356.91|355.21|356.95|355.25|356.88|355.18|7
1728941190000|2024-10-14 21:26:30|355.38|353.68|355.38|353.68|355.4|353.7|355.38|353.68|7
1728926240000|2024-10-14 17:17:20|356.89|355.19|356.77|355.07|356.89|355.19|356.74|355.04|9
1728941200000|2024-10-14 21:26:40|355.39|353.69|355.38|353.68|355.39|353.69|355.38|353.68|2
1728926250000|2024-10-14 17:17:30|356.78|355.08|356.75|355.05|356.78|355.08|356.74|355.04|8
1728941210000|2024-10-14 21:26:50|355.37|353.67|355.34|353.64|355.38|353.68|355.34|353.64|5
1728926280000|2024-10-14 17:18:00|356.67|354.97|356.6|354.9|356.67|354.97|356.52|354.82|6
1728941220000|2024-10-14 21:27:00|355.35|353.65|355.37|353.67|355.37|353.67|355.35|353.65|3
1728926290000|2024-10-14 17:18:10|356.61|354.91|356.62|354.92|356.63|354.93|356.61|354.91|4
1728941230000|2024-10-14 21:27:10|355.34|353.64|355.38|353.68|355.38|353.68|355.34|353.64|9
1728926300000|2024-10-14 17:18:20|356.63|354.93|356.67|354.97|356.67|354.97|356.63|354.93|5
1728941240000|2024-10-14 21:27:20|355.39|353.69|355.45|353.75|355.45|353.75|355.39|353.69|8
1728926310000|2024-10-14 17:18:30|356.68|354.98|356.7|355|356.7|355|356.68|354.98|5
1728941270000|2024-10-14 21:27:50|355.46|353.76|355.43|353.73|355.46|353.76|355.43|353.73|2
1728926320000|2024-10-14 17:18:40|356.71|355.01|356.75|355.05|356.81|355.11|356.71|355.01|4
1728941280000|2024-10-14 21:28:00|355.42|353.72|355.51|353.81|355.51|353.81|355.42|353.72|8
1728926340000|2024-10-14 17:19:00|356.67|354.97|356.6|354.9|356.67|354.97|356.6|354.9|2
1728941290000|2024-10-14 21:28:10|355.52|353.82|355.48|353.78|355.52|353.82|355.47|353.77|6
1728926350000|2024-10-14 17:19:10|356.54|354.84|356.54|354.84|356.54|354.84|356.48|354.78|4
1728941300000|2024-10-14 21:28:20|355.49|353.79|355.5|353.8|355.5|353.8|355.49|353.79|2
1728926370000|2024-10-14 17:19:30|356.55|354.85|356.54|354.84|356.57|354.87|356.54|354.84|6
1728941310000|2024-10-14 21:28:30|355.49|353.79|355.42|353.72|355.49|353.79|355.42|353.72|7
1728926380000|2024-10-14 17:19:40|356.53|354.83|356.51|354.81|356.53|354.83|356.48|354.78|5
1728941320000|2024-10-14 21:28:40|355.41|353.71|355.42|353.72|355.42|353.72|355.41|353.71|4
1728926390000|2024-10-14 17:19:50|356.53|354.83|356.49|354.79|356.53|354.83|356.49|354.79|9
1728941330000|2024-10-14 21:28:50|355.41|353.71|355.39|353.69|355.41|353.71|355.39|353.69|4
1728941340000|2024-10-14 21:29:00|355.38|353.68|355.39|353.69|355.39|353.69|355.38|353.68|2
1728926400000|2024-10-14 17:20:00|356.45|354.75|356.41|354.71|356.45|354.75|356.39|354.69|7
1728941350000|2024-10-14 21:29:10|355.35|353.65|355.36|353.66|355.36|353.66|355.32|353.62|6
1728926410000|2024-10-14 17:20:10|356.42|354.72|356.45|354.75|356.45|354.75|356.42|354.72|4
1728941360000|2024-10-14 21:29:20|355.37|353.67|355.37|353.67|355.37|353.67|355.37|353.67|1
1728926420000|2024-10-14 17:20:20|356.46|354.76|356.43|354.73|356.46|354.76|356.42|354.72|3
1728941370000|2024-10-14 21:29:30|355.38|353.68|355.37|353.67|355.39|353.69|355.37|353.67|3
1728926430000|2024-10-14 17:20:30|356.44|354.74|356.46|354.76|356.5|354.8|356.44|354.74|13
1728941390000|2024-10-14 21:29:50|355.38|353.68|355.35|353.65|355.38|353.68|355.35|353.65|3
1728926440000|2024-10-14 17:20:40|356.47|354.77|356.5|354.8|356.5|354.8|356.47|354.77|8
1728941400000|2024-10-14 21:30:00|355.36|353.66|355.49|353.79|355.5|353.8|355.35|353.65|11
1728926450000|2024-10-14 17:20:50|356.41|354.71|356.41|354.71|356.43|354.73|356.41|354.71|4
1728941410000|2024-10-14 21:30:10|355.5|353.8|355.51|353.81|355.51|353.81|355.49|353.79|4
1728926460000|2024-10-14 17:21:00|356.4|354.7|356.23|354.53|356.4|354.7|356.23|354.53|7
1728941420000|2024-10-14 21:30:20|355.53|353.83|355.52|353.82|355.53|353.83|355.52|353.82|2
1728926470000|2024-10-14 17:21:10|356.24|354.54|356.25|354.55|356.25|354.55|356.24|354.54|2
1728941430000|2024-10-14 21:30:30|355.54|353.84|355.53|353.83|355.56|353.86|355.52|353.82|5
1728926480000|2024-10-14 17:21:20|356.23|354.53|356.04|354.34|356.23|354.53|356.04|354.34|11
1728941440000|2024-10-14 21:30:40|355.54|353.84|355.51|353.81|355.54|353.84|355.51|353.81|6
1728926490000|2024-10-14 17:21:30|356.06|354.36|356.05|354.35|356.07|354.37|356.04|354.34|7
1728941450000|2024-10-14 21:30:50|355.5|353.8|355.5|353.8|355.51|353.81|355.5|353.8|3
1728926500000|2024-10-14 17:21:40|356.04|354.34|355.97|354.27|356.04|354.34|355.89|354.19|11
1728941460000|2024-10-14 21:31:00|355.51|353.81|355.5|353.8|355.53|353.83|355.5|353.8|7
1728926510000|2024-10-14 17:21:50|355.9|354.2|355.7|354|355.9|354.2|355.68|353.98|10
1728941470000|2024-10-14 21:31:10|355.55|353.85|355.52|353.82|355.55|353.85|355.5|353.8|5
1728926520000|2024-10-14 17:22:00|355.73|354.03|355.49|353.79|355.87|354.17|355.44|353.74|12
1728941480000|2024-10-14 21:31:20|355.53|353.83|355.53|353.83|355.53|353.83|355.53|353.83|1
1728926530000|2024-10-14 17:22:10|355.48|353.78|355.76|354.06|355.76|354.06|355.48|353.78|7
1728941500000|2024-10-14 21:31:40|355.54|353.84|355.58|353.88|355.59|353.89|355.53|353.83|4
1728926540000|2024-10-14 17:22:20|355.77|354.07|355.77|354.07|355.77|354.07|355.77|354.07|1
1728941510000|2024-10-14 21:31:50|355.59|353.89|355.58|353.88|355.59|353.89|355.58|353.88|2
1728926550000|2024-10-14 17:22:30|355.78|354.08|355.77|354.07|355.79|354.09|355.76|354.06|5
1728941520000|2024-10-14 21:32:00|355.61|353.91|355.64|353.94|355.64|353.94|355.61|353.91|8
1728926560000|2024-10-14 17:22:40|355.76|354.06|355.71|354.01|355.76|354.06|355.71|354.01|4
1728941530000|2024-10-14 21:32:10|355.65|353.95|355.66|353.96|355.66|353.96|355.65|353.95|2
1728926570000|2024-10-14 17:22:50|355.72|354.02|355.69|353.99|355.72|354.02|355.67|353.97|12
1728941540000|2024-10-14 21:32:20|355.63|353.93|355.65|353.95|355.65|353.95|355.63|353.93|3
1728926580000|2024-10-14 17:23:00|355.7|354|355.94|354.24|355.94|354.24|355.7|354|10
1728941570000|2024-10-14 21:32:50|355.66|353.96|355.66|353.96|355.66|353.96|355.66|353.96|1
1728926590000|2024-10-14 17:23:10|355.95|354.25|355.9|354.2|355.97|354.27|355.9|354.2|6
1728941580000|2024-10-14 21:33:00|355.68|353.98|355.65|353.95|355.68|353.98|355.65|353.95|2
1728926600000|2024-10-14 17:23:20|355.87|354.17|355.85|354.15|355.87|354.17|355.85|354.15|2
1728941590000|2024-10-14 21:33:10|355.67|353.97|355.7|354|355.7|354|355.65|353.95|7
1728926610000|2024-10-14 17:23:30|355.73|354.03|355.75|354.05|355.75|354.05|355.73|354.03|4
1728941600000|2024-10-14 21:33:20|355.69|353.99|355.71|354.01|355.73|354.03|355.69|353.99|4
1728926620000|2024-10-14 17:23:40|355.76|354.06|355.9|354.2|355.9|354.2|355.75|354.05|6
1728941610000|2024-10-14 21:33:30|355.72|354.02|355.74|354.04|355.74|354.04|355.72|354.02|3
1728926630000|2024-10-14 17:23:50|355.91|354.21|355.9|354.2|355.91|354.21|355.84|354.14|10
1728941620000|2024-10-14 21:33:40|355.75|354.05|355.76|354.06|355.78|354.08|355.75|354.05|6
1728926640000|2024-10-14 17:24:00|355.91|354.21|356.04|354.34|356.11|354.41|355.9|354.2|12
1728941630000|2024-10-14 21:33:50|355.74|354.04|355.69|353.99|355.74|354.04|355.68|353.98|8
1728926650000|2024-10-14 17:24:10|356.03|354.33|356.09|354.39|356.09|354.39|356.03|354.33|10
1728941640000|2024-10-14 21:34:00|355.7|354|355.7|354|355.72|354.02|355.7|354|3
1728926660000|2024-10-14 17:24:20|356.1|354.4|356.16|354.46|356.16|354.46|356.1|354.4|5
1728941650000|2024-10-14 21:34:10|355.71|354.01|355.71|354.01|355.71|354.01|355.71|354.01|1
1728926670000|2024-10-14 17:24:30|356.09|354.39|356.08|354.38|356.1|354.4|356.06|354.36|11
1728941660000|2024-10-14 21:34:20|355.69|353.99|355.72|354.02|355.72|354.02|355.69|353.99|3
1728926680000|2024-10-14 17:24:40|356.07|354.37|355.79|354.09|356.07|354.37|355.79|354.09|10
1728941670000|2024-10-14 21:34:30|355.73|354.03|355.69|353.99|355.73|354.03|355.69|353.99|4
1728926690000|2024-10-14 17:24:50|355.76|354.06|355.87|354.17|355.87|354.17|355.76|354.06|21
1728941680000|2024-10-14 21:34:40|355.7|354|355.7|354|355.7|354|355.7|354|1
1728926700000|2024-10-14 17:25:00|355.85|354.15|355.98|354.28|355.98|354.28|355.84|354.14|24
1728941690000|2024-10-14 21:34:50|355.74|354.04|355.71|354.01|355.74|354.04|355.7|354|5
1728926710000|2024-10-14 17:25:10|356.06|354.36|356.04|354.34|356.11|354.41|356.01|354.31|16
1728941700000|2024-10-14 21:35:00|355.75|354.05|355.73|354.03|355.75|354.05|355.68|353.98|8
1728926720000|2024-10-14 17:25:20|356.05|354.35|356.18|354.48|356.18|354.48|356.05|354.35|12
1728941710000|2024-10-14 21:35:10|355.74|354.04|355.74|354.04|355.75|354.05|355.73|354.03|4
1728926730000|2024-10-14 17:25:30|356.19|354.49|356.26|354.56|356.26|354.56|356.18|354.48|16
1728941720000|2024-10-14 21:35:20|355.73|354.03|355.73|354.03|355.73|354.03|355.73|354.03|1
1728926740000|2024-10-14 17:25:40|356.27|354.57|356.08|354.38|356.31|354.61|356.08|354.38|12
1728941730000|2024-10-14 21:35:30|355.71|354.01|355.71|354.01|355.72|354.02|355.71|354.01|3
1728926750000|2024-10-14 17:25:50|356.07|354.37|356.1|354.4|356.12|354.42|356.07|354.37|5
1728941740000|2024-10-14 21:35:40|355.69|353.99|355.67|353.97|355.69|353.99|355.67|353.97|6
1728926760000|2024-10-14 17:26:00|356.08|354.38|356.04|354.34|356.12|354.42|356.02|354.32|8
1728941750000|2024-10-14 21:35:50|355.66|353.96|355.62|353.92|355.66|353.96|355.62|353.92|3
1728926770000|2024-10-14 17:26:10|356.05|354.35|356.02|354.32|356.08|354.38|356.02|354.32|10
1728941760000|2024-10-14 21:36:00|355.6|353.9|355.58|353.88|355.6|353.9|355.57|353.87|4
1728926780000|2024-10-14 17:26:20|355.93|354.23|355.9|354.2|355.94|354.24|355.79|354.09|12
1728941770000|2024-10-14 21:36:10|355.57|353.87|355.54|353.84|355.57|353.87|355.54|353.84|5
1728926790000|2024-10-14 17:26:30|355.91|354.21|355.93|354.23|355.98|354.28|355.88|354.18|11
1728941780000|2024-10-14 21:36:20|355.55|353.85|355.54|353.84|355.55|353.85|355.54|353.84|2
1728926800000|2024-10-14 17:26:40|355.94|354.24|355.99|354.29|356.01|354.31|355.92|354.22|10
1728941790000|2024-10-14 21:36:30|355.53|353.83|355.53|353.83|355.53|353.83|355.53|353.83|1
1728926810000|2024-10-14 17:26:50|356.02|354.32|356.02|354.32|356.02|354.32|356.01|354.31|3
1728941800000|2024-10-14 21:36:40|355.54|353.84|355.52|353.82|355.54|353.84|355.52|353.82|3
1728926820000|2024-10-14 17:27:00|356.01|354.31|355.92|354.22|356.01|354.31|355.84|354.14|13
1728941810000|2024-10-14 21:36:50|355.54|353.84|355.52|353.82|355.54|353.84|355.52|353.82|4
1728926830000|2024-10-14 17:27:10|355.93|354.23|356.08|354.38|356.08|354.38|355.93|354.23|10
1728941820000|2024-10-14 21:37:00|355.54|353.84|355.52|353.82|355.54|353.84|355.51|353.81|3
1728926840000|2024-10-14 17:27:20|356.09|354.39|356.24|354.54|356.24|354.54|356.09|354.39|13
1728941830000|2024-10-14 21:37:10|355.5|353.8|355.51|353.81|355.51|353.81|355.5|353.8|2
1728926850000|2024-10-14 17:27:30|356.25|354.55|356.36|354.66|356.36|354.66|356.25|354.55|19
1728941840000|2024-10-14 21:37:20|355.53|353.83|355.51|353.81|355.53|353.83|355.5|353.8|3
1728926860000|2024-10-14 17:27:40|356.37|354.67|356.41|354.71|356.42|354.72|356.37|354.67|6
1728941850000|2024-10-14 21:37:30|355.49|353.79|355.48|353.78|355.49|353.79|355.47|353.77|3
1728926870000|2024-10-14 17:27:50|356.42|354.72|356.46|354.76|356.48|354.78|356.42|354.72|10
1728941860000|2024-10-14 21:37:40|355.49|353.79|355.49|353.79|355.49|353.79|355.49|353.79|1
1728926880000|2024-10-14 17:28:00|356.47|354.77|356.44|354.74|356.47|354.77|356.43|354.73|8
1728941880000|2024-10-14 21:38:00|355.5|353.8|355.55|353.85|355.55|353.85|355.5|353.8|11
1728926890000|2024-10-14 17:28:10|356.43|354.73|356.38|354.68|356.43|354.73|356.38|354.68|6
1728941890000|2024-10-14 21:38:10|355.56|353.86|355.56|353.86|355.56|353.86|355.54|353.84|5
1728926900000|2024-10-14 17:28:20|356.31|354.61|356.35|354.65|356.35|354.65|356.31|354.61|5
1728941900000|2024-10-14 21:38:20|355.57|353.87|355.59|353.89|355.59|353.89|355.57|353.87|3
1728926910000|2024-10-14 17:28:30|356.34|354.64|356.37|354.67|356.37|354.67|356.33|354.63|8
1728941910000|2024-10-14 21:38:30|355.56|353.86|355.58|353.88|355.58|353.88|355.56|353.86|3
1728926920000|2024-10-14 17:28:40|356.38|354.68|356.43|354.73|356.43|354.73|356.38|354.68|5
1728941920000|2024-10-14 21:38:40|355.59|353.89|355.59|353.89|355.59|353.89|355.59|353.89|1
1728926930000|2024-10-14 17:28:50|356.42|354.72|356.34|354.64|356.42|354.72|356.34|354.64|6
1728941930000|2024-10-14 21:38:50|355.6|353.9|355.6|353.9|355.6|353.9|355.6|353.9|1
1728926940000|2024-10-14 17:29:00|356.37|354.67|356.42|354.72|356.42|354.72|356.36|354.66|13
1728941940000|2024-10-14 21:39:00|355.63|353.93|355.68|353.98|355.68|353.98|355.63|353.93|7
1728926950000|2024-10-14 17:29:10|356.41|354.71|356.35|354.65|356.41|354.71|356.35|354.65|6
1728941960000|2024-10-14 21:39:20|355.69|353.99|355.76|354.06|355.77|354.07|355.67|353.97|16
1728926960000|2024-10-14 17:29:20|356.36|354.66|356.15|354.45|356.36|354.66|356.13|354.43|15
1728941970000|2024-10-14 21:39:30|355.73|354.03|355.79|354.09|355.79|354.09|355.73|354.03|9
1728926970000|2024-10-14 17:29:30|356.16|354.46|356.21|354.51|356.21|354.51|356.16|354.46|4
1728941980000|2024-10-14 21:39:40|355.8|354.1|355.78|354.08|355.8|354.1|355.77|354.07|3
1728926980000|2024-10-14 17:29:40|356.22|354.52|356.24|354.54|356.24|354.54|356.22|354.52|7
1728941990000|2024-10-14 21:39:50|355.75|354.05|355.75|354.05|355.77|354.07|355.74|354.04|5
1728926990000|2024-10-14 17:29:50|356.2|354.5|356.35|354.65|356.36|354.66|356.2|354.5|22
1728942000000|2024-10-14 21:40:00|355.76|354.06|355.84|354.14|355.84|354.14|355.76|354.06|11
1728927000000|2024-10-14 17:30:00|356.34|354.64|356.38|354.68|356.38|354.68|356.21|354.51|16
1728942010000|2024-10-14 21:40:10|355.85|354.15|355.78|354.08|355.85|354.15|355.78|354.08|6
1728927010000|2024-10-14 17:30:10|356.39|354.69|356.65|354.95|356.65|354.95|356.38|354.68|17
1728942020000|2024-10-14 21:40:20|355.8|354.1|355.8|354.1|355.8|354.1|355.78|354.08|5
1728927020000|2024-10-14 17:30:20|356.66|354.96|356.73|355.03|356.73|355.03|356.65|354.95|9
1728942030000|2024-10-14 21:40:30|355.83|354.13|355.82|354.12|355.83|354.13|355.81|354.11|3
1728927030000|2024-10-14 17:30:30|356.7|355|356.76|355.06|356.76|355.06|356.7|355|8
1728942040000|2024-10-14 21:40:40|355.83|354.13|355.83|354.13|355.83|354.13|355.83|354.13|1
1728927040000|2024-10-14 17:30:40|356.78|355.08|356.76|355.06|356.78|355.08|356.76|355.06|2
1728942060000|2024-10-14 21:41:00|355.84|354.14|355.85|354.15|355.86|354.16|355.84|354.14|3
1728927050000|2024-10-14 17:30:50|356.77|355.07|356.94|355.24|356.94|355.24|356.77|355.07|12
1728942070000|2024-10-14 21:41:10|355.83|354.13|355.82|354.12|355.84|354.14|355.82|354.12|4
1728927060000|2024-10-14 17:31:00|356.95|355.25|357.04|355.34|357.04|355.34|356.94|355.24|11
1728942080000|2024-10-14 21:41:20|355.84|354.14|355.84|354.14|355.85|354.15|355.83|354.13|5
1728927070000|2024-10-14 17:31:10|357.05|355.35|357.14|355.44|357.16|355.46|357.05|355.35|12
1728942090000|2024-10-14 21:41:30|355.85|354.15|355.86|354.16|355.86|354.16|355.83|354.13|7
1728927080000|2024-10-14 17:31:20|357.16|355.46|357.22|355.52|357.23|355.53|357.16|355.46|9
1728942100000|2024-10-14 21:41:40|355.87|354.17|355.86|354.16|355.87|354.17|355.86|354.16|2
1728927090000|2024-10-14 17:31:30|357.25|355.55|357.39|355.69|357.39|355.69|357.24|355.54|17
1728942110000|2024-10-14 21:41:50|355.87|354.17|355.87|354.17|355.87|354.17|355.87|354.17|1
1728927100000|2024-10-14 17:31:40|357.4|355.7|357.93|356.23|358.01|356.31|357.38|355.68|20
1728942120000|2024-10-14 21:42:00|355.88|354.18|355.89|354.19|355.93|354.23|355.88|354.18|4
1728927110000|2024-10-14 17:31:50|357.92|356.22|357.95|356.25|357.96|356.26|357.87|356.17|20
1728942130000|2024-10-14 21:42:10|355.91|354.21|356.01|354.31|356.02|354.32|355.91|354.21|7
1728927120000|2024-10-14 17:32:00|357.97|356.27|357.87|356.17|357.98|356.28|357.87|356.17|8
1728942140000|2024-10-14 21:42:20|356.02|354.32|356.03|354.33|356.03|354.33|356.02|354.32|2
1728927130000|2024-10-14 17:32:10|357.88|356.18|358|356.3|358|356.3|357.88|356.18|14
1728942150000|2024-10-14 21:42:30|356|354.3|356|354.3|356|354.3|356|354.3|1
1728927140000|2024-10-14 17:32:20|358.01|356.31|358|356.3|358.08|356.38|358|356.3|20
1728942160000|2024-10-14 21:42:40|356.04|354.34|356.03|354.33|356.04|354.34|356.03|354.33|4
1728927150000|2024-10-14 17:32:30|358.01|356.31|358.04|356.34|358.04|356.34|357.92|356.22|23
1728942170000|2024-10-14 21:42:50|356.04|354.34|356.04|354.34|356.04|354.34|356.04|354.34|1
1728927160000|2024-10-14 17:32:40|358.05|356.35|358.08|356.38|358.12|356.42|358.04|356.34|19
1728942180000|2024-10-14 21:43:00|356.05|354.35|356.05|354.35|356.05|354.35|356.05|354.35|1
1728927170000|2024-10-14 17:32:50|358.1|356.4|358.05|356.35|358.1|356.4|358.03|356.33|13
1728942190000|2024-10-14 21:43:10|356.06|354.36|356.08|354.38|356.1|354.4|356.06|354.36|6
1728927180000|2024-10-14 17:33:00|358.06|356.36|358.04|356.34|358.08|356.38|358.04|356.34|7
1728942200000|2024-10-14 21:43:20|356.09|354.39|356.05|354.35|356.09|354.39|356.05|354.35|2
1728927190000|2024-10-14 17:33:10|358.05|356.35|358.09|356.39|358.11|356.41|358.05|356.35|10
1728942210000|2024-10-14 21:43:30|356.06|354.36|356.06|354.36|356.06|354.36|356.06|354.36|1
1728927200000|2024-10-14 17:33:20|358.08|356.38|358.1|356.4|358.11|356.41|358.07|356.37|13
1728942220000|2024-10-14 21:43:40|356.08|354.38|356.08|354.38|356.08|354.38|356.08|354.38|1
1728927210000|2024-10-14 17:33:30|358.08|356.38|358.11|356.41|358.14|356.44|358.08|356.38|5
1728942230000|2024-10-14 21:43:50|356.09|354.39|356.04|354.34|356.09|354.39|356.03|354.33|10
1728927220000|2024-10-14 17:33:40|358.14|356.44|358.19|356.49|358.2|356.5|358.05|356.35|20
1728942240000|2024-10-14 21:44:00|356.03|354.33|356.02|354.32|356.04|354.34|355.99|354.29|6
1728927230000|2024-10-14 17:33:50|358.2|356.5|358.16|356.46|358.21|356.51|358.16|356.46|14
1728942250000|2024-10-14 21:44:10|356.01|354.31|356.01|354.31|356.01|354.31|356.01|354.31|1
1728927240000|2024-10-14 17:34:00|358.17|356.47|358.19|356.49|358.19|356.49|358.16|356.46|9
1728942270000|2024-10-14 21:44:30|356.02|354.32|356.03|354.33|356.05|354.35|356.02|354.32|3
1728927250000|2024-10-14 17:34:10|358.18|356.48|358.11|356.41|358.18|356.48|358.11|356.41|4
1728942280000|2024-10-14 21:44:40|356.05|354.35|356.05|354.35|356.05|354.35|356.03|354.33|5
1728927260000|2024-10-14 17:34:20|358.12|356.42|358.15|356.45|358.15|356.45|358.12|356.42|4
1728942290000|2024-10-14 21:44:50|356.06|354.36|356.09|354.39|356.09|354.39|356.06|354.36|6
1728927270000|2024-10-14 17:34:30|358.16|356.46|358.22|356.52|358.22|356.52|358.16|356.46|12
1728942300000|2024-10-14 21:45:00|356.1|354.4|356.1|354.4|356.1|354.4|356.1|354.4|1
1728927280000|2024-10-14 17:34:40|358.25|356.55|358.41|356.71|358.46|356.76|358.23|356.53|17
1728942320000|2024-10-14 21:45:20|356.07|354.37|356.09|354.39|356.09|354.39|356.07|354.37|3
1728927290000|2024-10-14 17:34:50|358.4|356.7|358.46|356.76|358.46|356.76|358.4|356.7|9
1728942340000|2024-10-14 21:45:40|356.1|354.4|356.1|354.4|356.1|354.4|356.1|354.4|1
1728927300000|2024-10-14 17:35:00|358.5|356.8|358.5|356.8|358.53|356.83|358.47|356.77|11
1728942380000|2024-10-14 21:46:20|356.09|354.39|356.09|354.39|356.09|354.39|356.09|354.39|1
1728927310000|2024-10-14 17:35:10|358.53|356.83|358.42|356.72|358.53|356.83|358.41|356.71|11
1728942390000|2024-10-14 21:46:30|356.1|354.4|356.09|354.39|356.1|354.4|356.08|354.38|4
1728927320000|2024-10-14 17:35:20|358.43|356.73|358.49|356.79|358.49|356.79|358.43|356.73|7
1728942430000|2024-10-14 21:47:10|356.1|354.4|356.1|354.4|356.1|354.4|356.1|354.4|1
1728927330000|2024-10-14 17:35:30|358.5|356.8|358.43|356.73|358.53|356.83|358.43|356.73|7
1728942460000|2024-10-14 21:47:40|356.06|354.36|356.07|354.37|356.07|354.37|356.06|354.36|2
1728927340000|2024-10-14 17:35:40|358.44|356.74|358.43|356.73|358.44|356.74|358.43|356.73|6
1728942470000|2024-10-14 21:47:50|356.05|354.35|356.05|354.35|356.05|354.35|356.05|354.35|1
1728927350000|2024-10-14 17:35:50|358.44|356.74|358.45|356.75|358.49|356.79|358.44|356.74|16
1728942480000|2024-10-14 21:48:00|356.06|354.36|356.06|354.36|356.06|354.36|356.06|354.36|1
1728927360000|2024-10-14 17:36:00|358.39|356.69|358.45|356.75|358.46|356.76|358.39|356.69|17
1728942490000|2024-10-14 21:48:10|356.07|354.37|356.07|354.37|356.07|354.37|356.07|354.37|1
1728927370000|2024-10-14 17:36:10|358.46|356.76|358.42|356.72|358.47|356.77|358.39|356.69|10
1728942500000|2024-10-14 21:48:20|356.08|354.38|356.1|354.4|356.1|354.4|356.08|354.38|3
1728927380000|2024-10-14 17:36:20|358.38|356.68|358.4|356.7|358.4|356.7|358.38|356.68|3
1728942520000|2024-10-14 21:48:40|356.07|354.37|356.08|354.38|356.08|354.38|356.07|354.37|2
1728927390000|2024-10-14 17:36:30|358.41|356.71|358.57|356.87|358.58|356.88|358.41|356.71|15
1728942540000|2024-10-14 21:49:00|356.09|354.39|356.09|354.39|356.09|354.39|356.09|354.39|1
1728927400000|2024-10-14 17:36:40|358.55|356.85|358.65|356.95|358.65|356.95|358.55|356.85|9
1728942550000|2024-10-14 21:49:10|356.1|354.4|356.1|354.4|356.1|354.4|356.1|354.4|1
1728927410000|2024-10-14 17:36:50|358.62|356.92|358.62|356.92|358.63|356.93|358.6|356.9|7
1728942560000|2024-10-14 21:49:20|356.15|354.45|356.21|354.51|356.21|354.51|356.15|354.45|6
1728927420000|2024-10-14 17:37:00|358.63|356.93|358.67|356.97|358.69|356.99|358.63|356.93|8
1728942570000|2024-10-14 21:49:30|356.28|354.58|356.26|354.56|356.28|354.58|356.26|354.56|2
1728927430000|2024-10-14 17:37:10|358.68|356.98|358.64|356.94|358.69|356.99|358.64|356.94|4
1728942590000|2024-10-14 21:49:50|356.27|354.57|356.27|354.57|356.27|354.57|356.27|354.57|1
1728927440000|2024-10-14 17:37:20|358.65|356.95|358.67|356.97|358.67|356.97|358.65|356.95|2
1728942600000|2024-10-14 21:50:00|356.28|354.58|356.28|354.58|356.28|354.58|356.26|354.56|4
1728927450000|2024-10-14 17:37:30|358.66|356.96|358.64|356.94|358.68|356.98|358.62|356.92|9
1728942610000|2024-10-14 21:50:10|356.29|354.59|356.31|354.61|356.31|354.61|356.29|354.59|3
1728927460000|2024-10-14 17:37:40|358.65|356.95|358.83|357.13|358.84|357.14|358.65|356.95|19
1728942620000|2024-10-14 21:50:20|356.32|354.62|356.32|354.62|356.32|354.62|356.31|354.61|3
1728927470000|2024-10-14 17:37:50|358.84|357.14|358.92|357.22|358.92|357.22|358.84|357.14|6
1728942640000|2024-10-14 21:50:40|356.29|354.59|356.29|354.59|356.29|354.59|356.29|354.59|1
1728927480000|2024-10-14 17:38:00|358.93|357.23|358.91|357.21|358.93|357.23|358.9|357.2|3
1728942650000|2024-10-14 21:50:50|356.3|354.6|356.31|354.61|356.31|354.61|356.3|354.6|2
1728927490000|2024-10-14 17:38:10|358.92|357.22|358.88|357.18|358.94|357.24|358.82|357.12|9
1728942670000|2024-10-14 21:51:10|356.32|354.62|356.3|354.6|356.32|354.62|356.29|354.59|3
1728927500000|2024-10-14 17:38:20|358.89|357.19|358.91|357.21|358.91|357.21|358.89|357.19|3
1728942680000|2024-10-14 21:51:20|356.31|354.61|356.31|354.61|356.31|354.61|356.31|354.61|1
1728927520000|2024-10-14 17:38:40|358.92|357.22|358.89|357.19|358.95|357.25|358.88|357.18|6
1728942690000|2024-10-14 21:51:30|356.3|354.6|356.23|354.53|356.3|354.6|356.23|354.53|6
1728927530000|2024-10-14 17:38:50|358.9|357.2|358.95|357.25|358.95|357.25|358.9|357.2|6
1728942700000|2024-10-14 21:51:40|356.22|354.52|356.16|354.46|356.23|354.53|356.16|354.46|7
1728927540000|2024-10-14 17:39:00|358.96|357.26|359.1|357.4|359.1|357.4|358.96|357.26|14
1728942710000|2024-10-14 21:51:50|356.15|354.45|356.04|354.34|356.15|354.45|356.04|354.34|11
1728927550000|2024-10-14 17:39:10|359.09|357.39|359.15|357.45|359.15|357.45|359.08|357.38|16
1728942720000|2024-10-14 21:52:00|356.03|354.33|356|354.3|356.04|354.34|356|354.3|12
1728927560000|2024-10-14 17:39:20|359.14|357.44|359.09|357.39|359.18|357.48|359.09|357.39|11
1728942730000|2024-10-14 21:52:10|355.97|354.27|355.76|354.06|355.97|354.27|355.75|354.05|16
1728927570000|2024-10-14 17:39:30|359.1|357.4|359.12|357.42|359.13|357.43|359.09|357.39|14
1728942740000|2024-10-14 21:52:20|355.75|354.05|355.71|354.01|355.76|354.06|355.71|354.01|7
1728927580000|2024-10-14 17:39:40|359.13|357.43|359.14|357.44|359.16|357.46|359.13|357.43|6
1728942750000|2024-10-14 21:52:30|355.7|354|355.61|353.91|355.71|354.01|355.61|353.91|9
1728927590000|2024-10-14 17:39:50|359.15|357.45|359.09|357.39|359.2|357.5|359.06|357.36|10
1728942760000|2024-10-14 21:52:40|355.6|353.9|355.57|353.87|355.6|353.9|355.57|353.87|4
1728927600000|2024-10-14 17:40:00|359.1|357.4|359.07|357.37|359.12|357.42|359.01|357.31|16
1728942770000|2024-10-14 21:52:50|355.56|353.86|355.56|353.86|355.57|353.87|355.55|353.85|7
1728927610000|2024-10-14 17:40:10|359.08|357.38|359.12|357.42|359.12|357.42|359.08|357.38|5
1728942780000|2024-10-14 21:53:00|355.57|353.87|355.59|353.89|355.62|353.92|355.56|353.86|8
1728927620000|2024-10-14 17:40:20|359.13|357.43|359.04|357.34|359.13|357.43|359.01|357.31|9
1728942790000|2024-10-14 21:53:10|355.6|353.9|355.63|353.93|355.64|353.94|355.59|353.89|8
1728927630000|2024-10-14 17:40:30|359.05|357.35|359.08|357.38|359.1|357.4|359.05|357.35|11
1728942800000|2024-10-14 21:53:20|355.62|353.92|355.61|353.91|355.62|353.92|355.58|353.88|6
1728927640000|2024-10-14 17:40:40|359.02|357.32|358.85|357.15|359.02|357.32|358.84|357.14|7
1728942810000|2024-10-14 21:53:30|355.6|353.9|355.52|353.82|355.61|353.91|355.52|353.82|5
1728927650000|2024-10-14 17:40:50|358.86|357.16|358.88|357.18|358.88|357.18|358.86|357.16|3
1728942820000|2024-10-14 21:53:40|355.51|353.81|355.52|353.82|355.55|353.85|355.51|353.81|5
1728927660000|2024-10-14 17:41:00|358.9|357.2|359.02|357.32|359.02|357.32|358.89|357.19|16
1728942830000|2024-10-14 21:53:50|355.55|353.85|355.53|353.83|355.55|353.85|355.53|353.83|2
1728927670000|2024-10-14 17:41:10|359.03|357.33|359.06|357.36|359.06|357.36|359.03|357.33|4
1728942840000|2024-10-14 21:54:00|355.55|353.85|355.56|353.86|355.56|353.86|355.52|353.82|6
1728927680000|2024-10-14 17:41:20|359.07|357.37|358.97|357.27|359.1|357.4|358.97|357.27|8
1728942850000|2024-10-14 21:54:10|355.54|353.84|355.6|353.9|355.61|353.91|355.54|353.84|9
1728927690000|2024-10-14 17:41:30|358.98|357.28|358.92|357.22|359|357.3|358.91|357.21|6
1728942860000|2024-10-14 21:54:20|355.61|353.91|355.61|353.91|355.61|353.91|355.59|353.89|4
1728927700000|2024-10-14 17:41:40|358.93|357.23|358.68|356.98|358.96|357.26|358.67|356.97|8
1728942870000|2024-10-14 21:54:30|355.59|353.89|355.56|353.86|355.6|353.9|355.55|353.85|8
1728927710000|2024-10-14 17:41:50|358.63|356.93|358.75|357.05|358.92|357.22|358.63|356.93|12
1728942880000|2024-10-14 21:54:40|355.55|353.85|355.55|353.85|355.55|353.85|355.55|353.85|1
1728927720000|2024-10-14 17:42:00|358.76|357.06|358.76|357.06|358.76|357.06|358.74|357.04|4
1728942890000|2024-10-14 21:54:50|355.54|353.84|355.53|353.83|355.54|353.84|355.53|353.83|2
1728927730000|2024-10-14 17:42:10|358.73|357.03|358.67|356.97|358.73|357.03|358.67|356.97|3
1728942900000|2024-10-14 21:55:00|355.52|353.82|355.5|353.8|355.52|353.82|355.5|353.8|3
1728927740000|2024-10-14 17:42:20|358.68|356.98|358.69|356.99|358.69|356.99|358.68|356.98|4
1728942910000|2024-10-14 21:55:10|355.49|353.79|355.42|353.72|355.49|353.79|355.41|353.71|12
1728927750000|2024-10-14 17:42:30|358.7|357|358.23|356.53|358.71|357.01|358.23|356.53|9
1728942920000|2024-10-14 21:55:20|355.43|353.73|355.26|353.56|355.43|353.73|355.25|353.55|17
1728927760000|2024-10-14 17:42:40|358.21|356.51|358.36|356.66|358.36|356.66|358.21|356.51|21
1728942930000|2024-10-14 21:55:30|355.29|353.59|355.27|353.57|355.29|353.59|355.26|353.56|5
1728927770000|2024-10-14 17:42:50|358.37|356.67|358.3|356.6|358.58|356.88|358.28|356.58|16
1728942940000|2024-10-14 21:55:40|355.28|353.58|355.29|353.59|355.29|353.59|355.28|353.58|2
1728927780000|2024-10-14 17:43:00|358.28|356.58|358.29|356.59|358.32|356.62|358.26|356.56|12
1728942950000|2024-10-14 21:55:50|355.25|353.55|355.26|353.56|355.26|353.56|355.25|353.55|6
1728927790000|2024-10-14 17:43:10|358.3|356.6|358.29|356.59|358.3|356.6|358.26|356.56|5
1728942960000|2024-10-14 21:56:00|355.25|353.55|355.24|353.54|355.26|353.56|355.24|353.54|4
1728927800000|2024-10-14 17:43:20|358.28|356.58|357.93|356.23|358.28|356.58|357.89|356.19|18
1728942970000|2024-10-14 21:56:10|355.23|353.53|355.23|353.53|355.24|353.54|355.23|353.53|3
1728927810000|2024-10-14 17:43:30|357.83|356.13|357.92|356.22|358.07|356.37|357.83|356.13|17
1728942980000|2024-10-14 21:56:20|355.22|353.52|355.2|353.5|355.22|353.52|355.2|353.5|3
1728927820000|2024-10-14 17:43:40|357.93|356.23|358|356.3|358|356.3|357.84|356.14|22
1728943000000|2024-10-14 21:56:40|355.19|353.49|355.2|353.5|355.2|353.5|355.19|353.49|2
1728927830000|2024-10-14 17:43:50|357.96|356.26|357.8|356.1|357.99|356.29|357.8|356.1|12
1728943010000|2024-10-14 21:56:50|355.19|353.49|355.19|353.49|355.19|353.49|355.19|353.49|1
1728927840000|2024-10-14 17:44:00|357.79|356.09|357.93|356.23|357.95|356.25|357.79|356.09|7
1728943030000|2024-10-14 21:57:10|355.2|353.5|355.26|353.56|355.26|353.56|355.2|353.5|12
1728927850000|2024-10-14 17:44:10|357.94|356.24|357.94|356.24|357.96|356.26|357.93|356.23|9
1728943040000|2024-10-14 21:57:20|355.23|353.53|355.26|353.56|355.28|353.58|355.23|353.53|6
1728927860000|2024-10-14 17:44:20|357.95|356.25|357.88|356.18|357.95|356.25|357.88|356.18|12
1728943060000|2024-10-14 21:57:40|355.27|353.57|355.26|353.56|355.29|353.59|355.26|353.56|5
1728927870000|2024-10-14 17:44:30|357.89|356.19|358|356.3|358|356.3|357.86|356.16|8
1728943070000|2024-10-14 21:57:50|355.27|353.57|355.26|353.56|355.27|353.57|355.26|353.56|2
1728927880000|2024-10-14 17:44:40|358.01|356.31|357.9|356.2|358.01|356.31|357.88|356.18|17
1728943080000|2024-10-14 21:58:00|355.27|353.57|355.27|353.57|355.27|353.57|355.26|353.56|3
1728927890000|2024-10-14 17:44:50|357.91|356.21|357.78|356.08|357.92|356.22|357.78|356.08|9
1728943090000|2024-10-14 21:58:10|355.3|353.6|355.33|353.63|355.35|353.65|355.3|353.6|10
1728927900000|2024-10-14 17:45:00|357.79|356.09|357.85|356.15|357.85|356.15|357.79|356.09|12
1728943100000|2024-10-14 21:58:20|355.34|353.64|355.39|353.69|355.39|353.69|355.34|353.64|10
1728927910000|2024-10-14 17:45:10|357.86|356.16|357.74|356.04|357.87|356.17|357.74|356.04|12
1728943110000|2024-10-14 21:58:30|355.41|353.71|355.39|353.69|355.41|353.71|355.39|353.69|4
1728927920000|2024-10-14 17:45:20|357.75|356.05|357.85|356.15|357.87|356.17|357.73|356.03|22
1728943120000|2024-10-14 21:58:40|355.41|353.71|355.56|353.86|355.56|353.86|355.41|353.71|7
1728927930000|2024-10-14 17:45:30|357.86|356.16|357.83|356.13|357.88|356.18|357.82|356.12|17
1728943130000|2024-10-14 21:58:50|355.57|353.87|355.58|353.88|355.58|353.88|355.56|353.86|4
1728927940000|2024-10-14 17:45:40|357.84|356.14|357.76|356.06|357.85|356.15|357.74|356.04|11
1728943140000|2024-10-14 21:59:00|355.57|353.87|355.55|353.85|355.57|353.87|355.55|353.85|3
1728927950000|2024-10-14 17:45:50|357.78|356.08|357.82|356.12|357.89|356.19|357.74|356.04|16
1728943150000|2024-10-14 21:59:10|355.57|353.87|355.54|353.84|355.57|353.87|355.54|353.84|4
1728927960000|2024-10-14 17:46:00|357.81|356.11|357.81|356.11|357.83|356.13|357.78|356.08|13
1728943180000|2024-10-14 21:59:40|355.53|353.83|355.53|353.83|355.53|353.83|355.53|353.83|1
1728927970000|2024-10-14 17:46:10|357.82|356.12|357.85|356.15|357.85|356.15|357.81|356.11|12
1728943190000|2024-10-14 21:59:50|355.52|353.82|355.52|353.82|355.52|353.82|355.52|353.82|1
1728927980000|2024-10-14 17:46:20|357.84|356.14|358.1|356.4|358.19|356.49|357.84|356.14|16
1728943200000|2024-10-14 22:00:00|355.5|353.8|355.5|353.8|355.5|353.8|355.49|353.79|3
1728927990000|2024-10-14 17:46:30|358.09|356.39|358.18|356.48|358.2|356.5|358.09|356.39|22
1728943210000|2024-10-14 22:00:10|355.51|353.81|355.53|353.83|355.53|353.83|355.51|353.81|3
1728928000000|2024-10-14 17:46:40|358.17|356.47|358.16|356.46|358.23|356.53|358.16|356.46|8
1728943220000|2024-10-14 22:00:20|355.54|353.84|355.61|353.91|355.61|353.91|355.54|353.84|6
1728928010000|2024-10-14 17:46:50|358.14|356.44|358.19|356.49|358.23|356.53|358.14|356.44|17
1728943230000|2024-10-14 22:00:30|355.69|353.99|355.77|354.07|355.77|354.07|355.69|353.99|4
1728928020000|2024-10-14 17:47:00|358.2|356.5|358.16|356.46|358.25|356.55|358.16|356.46|10
1728943240000|2024-10-14 22:00:40|355.74|354.04|355.8|354.1|355.8|354.1|355.74|354.04|7
1728928030000|2024-10-14 17:47:10|358.17|356.47|358.27|356.57|358.27|356.57|358.15|356.45|18
1728943250000|2024-10-14 22:00:50|355.81|354.11|355.81|354.11|355.81|354.11|355.81|354.11|1
1728928040000|2024-10-14 17:47:20|358.28|356.58|358.17|356.47|358.29|356.59|358.14|356.44|12
1728943260000|2024-10-14 22:01:00|355.82|354.12|355.89|354.19|355.89|354.19|355.82|354.12|9
1728928050000|2024-10-14 17:47:30|358.18|356.48|358.06|356.36|358.2|356.5|358.03|356.33|15
1728943270000|2024-10-14 22:01:10|355.87|354.17|355.8|354.1|355.87|354.17|355.8|354.1|3
1728928060000|2024-10-14 17:47:40|358.07|356.37|357.93|356.23|358.1|356.4|357.93|356.23|13
1728943280000|2024-10-14 22:01:20|355.81|354.11|355.81|354.11|355.81|354.11|355.81|354.11|1
1728928070000|2024-10-14 17:47:50|357.92|356.22|357.77|356.07|357.92|356.22|357.72|356.02|15
1728943290000|2024-10-14 22:01:30|355.82|354.12|356.26|354.56|356.34|354.64|355.82|354.12|14
1728928080000|2024-10-14 17:48:00|357.76|356.06|357.64|355.94|357.77|356.07|357.63|355.93|16
1728943300000|2024-10-14 22:01:40|356.27|354.57|357.38|355.68|357.38|355.68|356.23|354.53|9
1728928090000|2024-10-14 17:48:10|357.65|355.95|357.7|356|357.71|356.01|357.65|355.95|14
1728943310000|2024-10-14 22:01:50|357.6|355.9|358.43|356.73|358.43|356.73|357.6|355.9|18
1728928100000|2024-10-14 17:48:20|357.69|355.99|357.64|355.94|357.69|355.99|357.63|355.93|5
1728943320000|2024-10-14 22:02:00|358.32|356.62|358.61|356.91|359.3|357.6|358.32|356.62|22
1728928110000|2024-10-14 17:48:30|357.63|355.93|357.67|355.97|357.67|355.97|357.63|355.93|5
1728943330000|2024-10-14 22:02:10|358.62|356.92|359.37|357.67|359.37|357.67|358.62|356.92|25
1728928130000|2024-10-14 17:48:50|357.64|355.94|357.39|355.69|357.64|355.94|357.39|355.69|8
1728943340000|2024-10-14 22:02:20|359.38|357.68|359.35|357.65|359.49|357.79|359.35|357.65|17
1728928140000|2024-10-14 17:49:00|357.4|355.7|357.34|355.64|357.4|355.7|357.29|355.59|14
1728943350000|2024-10-14 22:02:30|359.1|357.4|358.98|357.28|359.11|357.41|358.98|357.28|13
1728928150000|2024-10-14 17:49:10|357.33|355.63|357.27|355.57|357.33|355.63|357.21|355.51|14
1728943360000|2024-10-14 22:02:40|358.97|357.27|358.97|357.27|359.01|357.31|358.97|357.27|6
1728928160000|2024-10-14 17:49:20|357.26|355.56|357.25|355.55|357.27|355.57|357.16|355.46|14
1728943370000|2024-10-14 22:02:50|358.98|357.28|359.24|357.54|359.24|357.54|358.95|357.25|9
1728928170000|2024-10-14 17:49:30|357.26|355.56|357.28|355.58|357.28|355.58|357.22|355.52|12
1728943380000|2024-10-14 22:03:00|359.26|357.56|359.42|357.72|359.58|357.88|359.26|357.56|13
1728928180000|2024-10-14 17:49:40|357.29|355.59|357.22|355.52|357.3|355.6|357.22|355.52|12
1728943390000|2024-10-14 22:03:10|359.28|357.58|359.3|357.6|359.41|357.71|359.28|357.58|6
1728928190000|2024-10-14 17:49:50|357.23|355.53|357.21|355.51|357.27|355.57|357.17|355.47|23
1728943400000|2024-10-14 22:03:20|359.29|357.59|359.53|357.83|359.53|357.83|359.29|357.59|14
1728943410000|2024-10-14 22:03:30|359.54|357.84|359.69|357.99|359.69|357.99|359.45|357.75|25
1728928200000|2024-10-14 17:50:00|357.25|355.55|357.21|355.51|357.26|355.56|357.18|355.48|23
1728943420000|2024-10-14 22:03:40|359.75|358.05|359.72|358.02|359.8|358.1|359.65|357.95|22
1728928210000|2024-10-14 17:50:10|357.22|355.52|357.2|355.5|357.27|355.57|357.19|355.49|13
1728943430000|2024-10-14 22:03:50|359.71|358.01|359.62|357.92|359.73|358.03|359.62|357.92|11
1728928220000|2024-10-14 17:50:20|357.19|355.49|357.14|355.44|357.21|355.51|357.13|355.43|16
1728943440000|2024-10-14 22:04:00|359.55|357.85|359.5|357.8|359.63|357.93|359.44|357.74|18
1728928230000|2024-10-14 17:50:30|357.1|355.4|357.23|355.53|357.23|355.53|357.09|355.39|15
1728943450000|2024-10-14 22:04:10|359.6|357.9|359.72|358.02|359.72|358.02|359.6|357.9|10
1728928240000|2024-10-14 17:50:40|357.24|355.54|357.24|355.54|357.26|355.56|357.21|355.51|10
1728943460000|2024-10-14 22:04:20|359.73|358.03|359.64|357.94|359.74|358.04|359.64|357.94|15
1728928250000|2024-10-14 17:50:50|357.25|355.55|357.19|355.49|357.26|355.56|357.18|355.48|13
1728943470000|2024-10-14 22:04:30|359.65|357.95|359.64|357.94|359.67|357.97|359.62|357.92|7
1728928260000|2024-10-14 17:51:00|357.18|355.48|357|355.3|357.18|355.48|357|355.3|16
1728943480000|2024-10-14 22:04:40|359.65|357.95|359.75|358.05|359.77|358.07|359.62|357.92|12
1728928270000|2024-10-14 17:51:10|356.99|355.29|356.98|355.28|357.02|355.32|356.96|355.26|20
1728943490000|2024-10-14 22:04:50|359.7|358|359.89|358.19|359.89|358.19|359.7|358|13
1728928280000|2024-10-14 17:51:20|356.96|355.26|357|355.3|357.02|355.32|356.92|355.22|17
1728928290000|2024-10-14 17:51:30|357.01|355.31|357.02|355.32|357.03|355.33|356.97|355.27|19
1728943500000|2024-10-14 22:05:00|359.9|358.2|359.65|357.95|359.9|358.2|359.6|357.9|20
1728928300000|2024-10-14 17:51:40|357.03|355.33|357.08|355.38|357.13|355.43|357.03|355.33|18
1728943510000|2024-10-14 22:05:10|359.66|357.96|359.95|358.25|359.95|358.25|359.66|357.96|28
1728928310000|2024-10-14 17:51:50|357.07|355.37|357.06|355.36|357.13|355.43|357.06|355.36|13
1728943520000|2024-10-14 22:05:20|359.96|358.26|359.9|358.2|360|358.3|359.87|358.17|13
1728928320000|2024-10-14 17:52:00|357.22|355.52|357.26|355.56|357.26|355.56|357.17|355.47|13
1728943530000|2024-10-14 22:05:30|359.91|358.21|359.94|358.24|359.99|358.29|359.91|358.21|7
1728928330000|2024-10-14 17:52:10|357.27|355.57|357.22|355.52|357.32|355.62|357.22|355.52|10
1728943540000|2024-10-14 22:05:40|359.86|358.16|359.78|358.08|359.86|358.16|359.76|358.06|5
1728928340000|2024-10-14 17:52:20|357.19|355.49|357.06|355.36|357.2|355.5|357.05|355.35|10
1728943550000|2024-10-14 22:05:50|359.73|358.03|359.8|358.1|359.83|358.13|359.71|358.01|14
1728928350000|2024-10-14 17:52:30|357.05|355.35|357.05|355.35|357.06|355.36|357.05|355.35|3
1728943560000|2024-10-14 22:06:00|359.76|358.06|359.57|357.87|359.76|358.06|359.57|357.87|9
1728928360000|2024-10-14 17:52:40|357.06|355.36|357.05|355.35|357.1|355.4|357.03|355.33|14
1728943570000|2024-10-14 22:06:10|359.54|357.84|359.55|357.85|359.7|358|359.51|357.81|18
1728928370000|2024-10-14 17:52:50|357.06|355.36|357.04|355.34|357.06|355.36|357.03|355.33|4
1728943580000|2024-10-14 22:06:20|359.59|357.89|359.58|357.88|359.64|357.94|359.54|357.84|7
1728928380000|2024-10-14 17:53:00|357.03|355.33|356.9|355.2|357.03|355.33|356.88|355.18|15
1728943590000|2024-10-14 22:06:30|359.53|357.83|359.45|357.75|359.53|357.83|359.44|357.74|3
1728928390000|2024-10-14 17:53:10|356.89|355.19|356.9|355.2|356.92|355.22|356.86|355.16|13
1728943600000|2024-10-14 22:06:40|359.4|357.7|359.41|357.71|359.46|357.76|359.35|357.65|10
1728928400000|2024-10-14 17:53:20|356.82|355.12|356.88|355.18|356.88|355.18|356.82|355.12|9
1728943610000|2024-10-14 22:06:50|359.47|357.77|359.42|357.72|359.47|357.77|359.42|357.72|5
1728928410000|2024-10-14 17:53:30|356.85|355.15|356.85|355.15|356.89|355.19|356.83|355.13|11
1728943620000|2024-10-14 22:07:00|359.41|357.71|359.4|357.7|359.44|357.74|359.37|357.67|6
1728928420000|2024-10-14 17:53:40|356.86|355.16|356.93|355.23|356.95|355.25|356.86|355.16|5
1728943630000|2024-10-14 22:07:10|359.36|357.66|359.4|357.7|359.4|357.7|359.36|357.66|2
1728928430000|2024-10-14 17:53:50|356.94|355.24|356.85|355.15|356.94|355.24|356.85|355.15|8
1728943640000|2024-10-14 22:07:20|359.44|357.74|359.36|357.66|359.44|357.74|359.36|357.66|3
1728928440000|2024-10-14 17:54:00|356.84|355.14|356.86|355.16|356.86|355.16|356.83|355.13|6
1728943650000|2024-10-14 22:07:30|359.37|357.67|359.11|357.41|359.47|357.77|359.02|357.32|18
1728928450000|2024-10-14 17:54:10|356.82|355.12|356.84|355.14|356.86|355.16|356.79|355.09|16
1728943660000|2024-10-14 22:07:40|359.13|357.43|359.15|357.45|359.2|357.5|359.13|357.43|9
1728928460000|2024-10-14 17:54:20|356.8|355.1|356.68|354.98|356.83|355.13|356.68|354.98|17
1728943670000|2024-10-14 22:07:50|359.09|357.39|359.24|357.54|359.24|357.54|359.09|357.39|6
1728928470000|2024-10-14 17:54:30|356.66|354.96|356.39|354.69|356.66|354.96|356.38|354.68|8
1728943680000|2024-10-14 22:08:00|359.25|357.55|359.32|357.62|359.32|357.62|359.25|357.55|4
1728928480000|2024-10-14 17:54:40|356.38|354.68|356.4|354.7|356.44|354.74|356.34|354.64|20
1728943690000|2024-10-14 22:08:10|359.29|357.59|359.41|357.71|359.45|357.75|359.29|357.59|5
1728928490000|2024-10-14 17:54:50|356.43|354.73|356.48|354.78|356.51|354.81|356.43|354.73|14
1728943700000|2024-10-14 22:08:20|359.45|357.75|359.49|357.79|359.49|357.79|359.42|357.72|4
1728943710000|2024-10-14 22:08:30|359.53|357.83|359.7|358|359.7|358|359.53|357.83|6
1728928500000|2024-10-14 17:55:00|356.47|354.77|356.49|354.79|356.51|354.81|356.46|354.76|16
1728943720000|2024-10-14 22:08:40|359.66|357.96|359.63|357.93|359.66|357.96|359.62|357.92|3
1728928510000|2024-10-14 17:55:10|356.48|354.78|356.5|354.8|356.53|354.83|356.46|354.76|14
1728943730000|2024-10-14 22:08:50|359.66|357.96|359.63|357.93|359.7|358|359.63|357.93|4
1728928520000|2024-10-14 17:55:20|356.54|354.84|356.48|354.78|356.54|354.84|356.44|354.74|10
1728943740000|2024-10-14 22:09:00|359.59|357.89|359.63|357.93|359.63|357.93|359.55|357.85|4
1728928530000|2024-10-14 17:55:30|356.47|354.77|356.33|354.63|356.47|354.77|356.31|354.61|14
1728943750000|2024-10-14 22:09:10|359.59|357.89|359.55|357.85|359.59|357.89|359.53|357.83|4
1728928540000|2024-10-14 17:55:40|356.34|354.64|356.32|354.62|356.41|354.71|356.31|354.61|20
1728943760000|2024-10-14 22:09:20|359.58|357.88|359.74|358.04|359.74|358.04|359.58|357.88|3
1728928550000|2024-10-14 17:55:50|356.31|354.61|356.32|354.62|356.37|354.67|356.3|354.6|20
1728943770000|2024-10-14 22:09:30|359.75|358.05|359.8|358.1|359.81|358.11|359.7|358|7
1728928560000|2024-10-14 17:56:00|356.33|354.63|356.51|354.81|356.51|354.81|356.31|354.61|22
1728943780000|2024-10-14 22:09:40|359.83|358.13|359.93|358.23|359.93|358.23|359.83|358.13|8
1728928570000|2024-10-14 17:56:10|356.54|354.84|356.59|354.89|356.59|354.89|356.54|354.84|19
1728943790000|2024-10-14 22:09:50|359.94|358.24|359.96|358.26|359.96|358.26|359.94|358.24|2
1728928580000|2024-10-14 17:56:20|356.6|354.9|356.61|354.91|356.66|354.96|356.58|354.88|13
1728943800000|2024-10-14 22:10:00|359.97|358.27|359.92|358.22|360|358.3|359.78|358.08|19
1728928590000|2024-10-14 17:56:30|356.62|354.92|356.74|355.04|356.74|355.04|356.62|354.92|17
1728943810000|2024-10-14 22:10:10|359.93|358.23|360.06|358.36|360.06|358.36|359.93|358.23|9
1728928600000|2024-10-14 17:56:40|356.75|355.05|356.62|354.92|356.75|355.05|356.61|354.91|11
1728943820000|2024-10-14 22:10:20|360.07|358.37|360.19|358.49|360.19|358.49|360.07|358.37|10
1728928610000|2024-10-14 17:56:50|356.61|354.91|356.45|354.75|356.61|354.91|356.43|354.73|17
1728943830000|2024-10-14 22:10:30|360.2|358.5|360.31|358.61|360.31|358.61|360.2|358.5|10
1728928620000|2024-10-14 17:57:00|356.47|354.77|356.57|354.87|356.59|354.89|356.45|354.75|19
1728943840000|2024-10-14 22:10:40|360.33|358.63|360.52|358.82|360.61|358.91|360.33|358.63|17
1728928630000|2024-10-14 17:57:10|356.59|354.89|356.67|354.97|356.73|355.03|356.57|354.87|20
1728943850000|2024-10-14 22:10:50|360.47|358.77|360.45|358.75|360.49|358.79|360.43|358.73|8
1728928640000|2024-10-14 17:57:20|356.6|354.9|356.64|354.94|356.65|354.95|356.6|354.9|8
1728943860000|2024-10-14 22:11:00|360.38|358.68|360.44|358.74|360.44|358.74|360.38|358.68|2
1728928650000|2024-10-14 17:57:30|356.65|354.95|356.69|354.99|356.75|355.05|356.61|354.91|15
1728943870000|2024-10-14 22:11:10|360.45|358.75|360.58|358.88|360.64|358.94|360.45|358.75|19
1728928660000|2024-10-14 17:57:40|356.72|355.02|356.73|355.03|356.74|355.04|356.71|355.01|8
1728943880000|2024-10-14 22:11:20|360.54|358.84|360.59|358.89|360.63|358.93|360.54|358.84|14
1728928670000|2024-10-14 17:57:50|356.72|355.02|356.46|354.76|356.72|355.02|356.38|354.68|17
1728943890000|2024-10-14 22:11:30|360.61|358.91|360.57|358.87|360.68|358.98|360.57|358.87|16
1728928680000|2024-10-14 17:58:00|356.44|354.74|356.67|354.97|356.67|354.97|356.43|354.73|27
1728943900000|2024-10-14 22:11:40|360.47|358.77|360.47|358.77|360.63|358.93|360.45|358.75|21
1728928690000|2024-10-14 17:58:10|356.7|355|356.64|354.94|356.71|355.01|356.64|354.94|10
1728943910000|2024-10-14 22:11:50|360.41|358.71|360.41|358.71|360.47|358.77|360.41|358.71|10
1728928700000|2024-10-14 17:58:20|356.65|354.95|356.67|354.97|356.67|354.97|356.61|354.91|9
1728943920000|2024-10-14 22:12:00|360.39|358.69|360.37|358.67|360.4|358.7|360.35|358.65|7
1728928710000|2024-10-14 17:58:30|356.62|354.92|356.65|354.95|356.65|354.95|356.58|354.88|16
1728943930000|2024-10-14 22:12:10|360.38|358.68|360.34|358.64|360.39|358.69|360.34|358.64|4
1728928720000|2024-10-14 17:58:40|356.66|354.96|356.6|354.9|356.67|354.97|356.57|354.87|11
1728943940000|2024-10-14 22:12:20|360.3|358.6|360.23|358.53|360.3|358.6|360.23|358.53|3
1728928730000|2024-10-14 17:58:50|356.61|354.91|356.7|355|356.74|355.04|356.61|354.91|18
1728943950000|2024-10-14 22:12:30|360.24|358.54|360.41|358.71|360.41|358.71|360.24|358.54|10
1728928740000|2024-10-14 17:59:00|356.73|355.03|356.73|355.03|356.78|355.08|356.72|355.02|17
1728943960000|2024-10-14 22:12:40|360.42|358.72|360.38|358.68|360.43|358.73|360.37|358.67|4
1728928750000|2024-10-14 17:59:10|356.69|354.99|356.57|354.87|356.7|355|356.54|354.84|10
1728943970000|2024-10-14 22:12:50|360.34|358.64|360.38|358.68|360.42|358.72|360.34|358.64|6
1728928760000|2024-10-14 17:59:20|356.59|354.89|356.56|354.86|356.63|354.93|356.54|354.84|15
1728943980000|2024-10-14 22:13:00|360.39|358.69|360.49|358.79|360.51|358.81|360.39|358.69|7
1728928770000|2024-10-14 17:59:30|356.55|354.85|356.67|354.97|356.67|354.97|356.55|354.85|12
1728943990000|2024-10-14 22:13:10|360.47|358.77|360.47|358.77|360.47|358.77|360.45|358.75|4
1728928780000|2024-10-14 17:59:40|356.66|354.96|356.62|354.92|356.66|354.96|356.59|354.89|7
1728944000000|2024-10-14 22:13:20|360.48|358.78|360.49|358.79|360.49|358.79|360.46|358.76|4
1728928790000|2024-10-14 17:59:50|356.63|354.93|356.62|354.92|356.63|354.93|356.61|354.91|5
1728944010000|2024-10-14 22:13:30|360.5|358.8|360.57|358.87|360.57|358.87|360.45|358.75|8
1728928800000|2024-10-14 18:00:00|356.63|354.93|357.07|355.37|357.14|355.44|356.63|354.93|23
1728944030000|2024-10-14 22:13:50|360.58|358.88|360.62|358.92|360.62|358.92|360.58|358.88|3
1728928810000|2024-10-14 18:00:10|357.06|355.36|356.97|355.27|357.06|355.36|356.96|355.26|17
1728944040000|2024-10-14 22:14:00|360.69|358.99|360.73|359.03|360.76|359.06|360.63|358.93|10
1728928820000|2024-10-14 18:00:20|356.98|355.28|357.02|355.32|357.03|355.33|356.98|355.28|7
1728944050000|2024-10-14 22:14:10|360.76|359.06|360.8|359.1|360.8|359.1|360.76|359.06|3
1728928830000|2024-10-14 18:00:30|357.03|355.33|356.83|355.13|357.03|355.33|356.81|355.11|20
1728944060000|2024-10-14 22:14:20|360.87|359.17|360.8|359.1|361|359.3|360.76|359.06|13
1728928840000|2024-10-14 18:00:40|356.84|355.14|356.87|355.17|356.88|355.18|356.81|355.11|15
1728944070000|2024-10-14 22:14:30|360.76|359.06|360.77|359.07|360.8|359.1|360.76|359.06|7
1728928850000|2024-10-14 18:00:50|356.88|355.18|356.95|355.25|356.97|355.27|356.87|355.17|17
1728944080000|2024-10-14 22:14:40|360.78|359.08|360.84|359.14|360.84|359.14|360.78|359.08|5
1728928860000|2024-10-14 18:01:00|356.96|355.26|356.91|355.21|356.98|355.28|356.88|355.18|15
1728944090000|2024-10-14 22:14:50|360.85|359.15|360.83|359.13|360.85|359.15|360.81|359.11|7
1728928870000|2024-10-14 18:01:10|356.92|355.22|356.89|355.19|356.97|355.27|356.89|355.19|11
1728944100000|2024-10-14 22:15:00|360.84|359.14|360.86|359.16|360.86|359.16|360.83|359.13|5
1728928880000|2024-10-14 18:01:20|356.9|355.2|356.88|355.18|356.9|355.2|356.83|355.13|12
1728944110000|2024-10-14 22:15:10|360.87|359.17|360.72|359.02|360.87|359.17|360.66|358.96|5
1728928890000|2024-10-14 18:01:30|356.89|355.19|356.86|355.16|356.89|355.19|356.86|355.16|3
1728944120000|2024-10-14 22:15:20|360.73|359.03|360.71|359.01|360.73|359.03|360.7|359|5
1728928900000|2024-10-14 18:01:40|356.87|355.17|356.51|354.81|356.9|355.2|356.51|354.81|18
1728944130000|2024-10-14 22:15:30|360.59|358.89|360.59|358.89|360.6|358.9|360.54|358.84|5
1728928910000|2024-10-14 18:01:50|356.53|354.83|356.55|354.85|356.56|354.86|356.52|354.82|14
1728944140000|2024-10-14 22:15:40|360.6|358.9|360.63|358.93|360.66|358.96|360.59|358.89|5
1728928920000|2024-10-14 18:02:00|356.56|354.86|356.6|354.9|356.72|355.02|356.54|354.84|24
1728944150000|2024-10-14 22:15:50|360.6|358.9|360.6|358.9|360.6|358.9|360.57|358.87|5
1728928930000|2024-10-14 18:02:10|356.59|354.89|356.51|354.81|356.6|354.9|356.51|354.81|14
1728944160000|2024-10-14 22:16:00|360.58|358.88|360.57|358.87|360.58|358.88|360.57|358.87|4
1728928940000|2024-10-14 18:02:20|356.53|354.83|356.38|354.68|356.56|354.86|356.37|354.67|15
1728944170000|2024-10-14 22:16:10|360.58|358.88|360.57|358.87|360.58|358.88|360.57|358.87|2
1728928950000|2024-10-14 18:02:30|356.39|354.69|356.34|354.64|356.4|354.7|356.34|354.64|11
1728944190000|2024-10-14 22:16:30|360.54|358.84|360.7|359|360.74|359.04|360.5|358.8|12
1728928960000|2024-10-14 18:02:40|356.33|354.63|356.3|354.6|356.35|354.65|356.28|354.58|14
1728944200000|2024-10-14 22:16:40|360.74|359.04|360.5|358.8|360.78|359.08|360.5|358.8|10
1728928970000|2024-10-14 18:02:50|356.33|354.63|356.31|354.61|356.36|354.66|356.31|354.61|11
1728944210000|2024-10-14 22:16:50|360.48|358.78|360.27|358.57|360.5|358.8|360.27|358.57|12
1728928980000|2024-10-14 18:03:00|356.3|354.6|356.41|354.71|356.41|354.71|356.3|354.6|16
1728944220000|2024-10-14 22:17:00|360.22|358.52|360.11|358.41|360.22|358.52|360.07|358.37|6
1728928990000|2024-10-14 18:03:10|356.42|354.72|356.24|354.54|356.5|354.8|356.24|354.54|17
1728944230000|2024-10-14 22:17:10|360.08|358.38|360.28|358.58|360.42|358.72|360.07|358.37|21
1728929000000|2024-10-14 18:03:20|356.25|354.55|356.45|354.75|356.48|354.78|356.25|354.55|20
1728944240000|2024-10-14 22:17:20|360.29|358.59|360.21|358.51|360.29|358.59|360.21|358.51|12
1728929010000|2024-10-14 18:03:30|356.46|354.76|356.52|354.82|356.54|354.84|356.46|354.76|19
1728944250000|2024-10-14 22:17:30|360.22|358.52|360.22|358.52|360.23|358.53|360.21|358.51|4
1728929020000|2024-10-14 18:03:40|356.53|354.83|356.54|354.84|356.56|354.86|356.51|354.81|11
1728944260000|2024-10-14 22:17:40|360.23|358.53|360.27|358.57|360.27|358.57|360.23|358.53|4
1728929030000|2024-10-14 18:03:50|356.56|354.86|356.56|354.86|356.59|354.89|356.54|354.84|12
1728944270000|2024-10-14 22:17:50|360.26|358.56|360.24|358.54|360.3|358.6|360.24|358.54|6
1728929040000|2024-10-14 18:04:00|356.57|354.87|356.66|354.96|356.66|354.96|356.54|354.84|15
1728944280000|2024-10-14 22:18:00|360.23|358.53|360.24|358.54|360.24|358.54|360.15|358.45|11
1728929050000|2024-10-14 18:04:10|356.67|354.97|356.5|354.8|356.74|355.04|356.5|354.8|16
1728944290000|2024-10-14 22:18:10|360.23|358.53|360.23|358.53|360.27|358.57|360.19|358.49|13
1728929060000|2024-10-14 18:04:20|356.49|354.79|356.49|354.79|356.5|354.8|356.49|354.79|5
1728944300000|2024-10-14 22:18:20|360.24|358.54|360.24|358.54|360.24|358.54|360.24|358.54|1
1728929070000|2024-10-14 18:04:30|356.52|354.82|356.48|354.78|356.52|354.82|356.48|354.78|4
1728944310000|2024-10-14 22:18:30|360.25|358.55|360.29|358.59|360.29|358.59|360.25|358.55|5
1728929080000|2024-10-14 18:04:40|356.46|354.76|356.49|354.79|356.5|354.8|356.46|354.76|4
1728944320000|2024-10-14 22:18:40|360.3|358.6|364.82|363.12|364.82|363.12|360.19|358.49|12
1728929090000|2024-10-14 18:04:50|356.51|354.81|356.54|354.84|356.54|354.84|356.5|354.8|12
1728944330000|2024-10-14 22:18:50|364.84|363.14|364.99|363.29|364.99|363.29|364.84|363.14|18
1728944340000|2024-10-14 22:19:00|364.98|363.28|364.87|363.17|365|363.3|364.83|363.13|18
1728929100000|2024-10-14 18:05:00|356.55|354.85|356.69|354.99|356.73|355.03|356.54|354.84|19
1728944350000|2024-10-14 22:19:10|364.92|363.22|364.91|363.21|364.92|363.22|364.85|363.15|20
1728929110000|2024-10-14 18:05:10|356.7|355|356.75|355.05|356.77|355.07|356.7|355|11
1728944360000|2024-10-14 22:19:20|364.9|363.2|364.88|363.18|364.93|363.23|364.84|363.14|20
1728929120000|2024-10-14 18:05:20|356.74|355.04|356.73|355.03|356.76|355.06|356.7|355|14
1728944370000|2024-10-14 22:19:30|364.89|363.19|364.8|363.1|365|363.3|364.77|363.07|15
1728929130000|2024-10-14 18:05:30|356.72|355.02|356.82|355.12|356.82|355.12|356.71|355.01|13
1728944380000|2024-10-14 22:19:40|364.77|363.07|364.63|362.93|364.77|363.07|364.62|362.92|9
1728929140000|2024-10-14 18:05:40|356.73|355.03|356.7|355|356.76|355.06|356.7|355|10
1728944390000|2024-10-14 22:19:50|364.61|362.91|364.62|362.92|364.62|362.92|364.57|362.87|10
1728929150000|2024-10-14 18:05:50|356.71|355.01|356.67|354.97|356.75|355.05|356.66|354.96|15
1728944400000|2024-10-14 22:20:00|364.67|362.97|364.89|363.19|364.97|363.27|364.67|362.97|12
1728929160000|2024-10-14 18:06:00|356.68|354.98|356.89|355.19|356.89|355.19|356.68|354.98|19
1728944410000|2024-10-14 22:20:10|364.88|363.18|364.86|363.16|364.92|363.22|364.86|363.16|15
1728929170000|2024-10-14 18:06:10|356.87|355.17|356.95|355.25|356.95|355.25|356.81|355.11|21
1728944420000|2024-10-14 22:20:20|364.87|363.17|364.77|363.07|364.89|363.19|364.7|363|19
1728929180000|2024-10-14 18:06:20|356.96|355.26|356.93|355.23|356.96|355.26|356.91|355.21|6
1728944430000|2024-10-14 22:20:30|364.8|363.1|364.84|363.14|364.85|363.15|364.8|363.1|10
1728929190000|2024-10-14 18:06:30|356.94|355.24|357.04|355.34|357.04|355.34|356.94|355.24|13
1728944440000|2024-10-14 22:20:40|364.86|363.16|364.65|362.95|364.88|363.18|364.65|362.95|12
1728929200000|2024-10-14 18:06:40|357.03|355.33|357.15|355.45|357.16|355.46|356.99|355.29|12
1728944450000|2024-10-14 22:20:50|364.66|362.96|364.62|362.92|364.68|362.98|364.62|362.92|8
1728929210000|2024-10-14 18:06:50|357.16|355.46|357.29|355.59|357.29|355.59|357.13|355.43|10
1728944460000|2024-10-14 22:21:00|364.6|362.9|364.49|362.79|364.6|362.9|364.46|362.76|17
1728929220000|2024-10-14 18:07:00|357.28|355.58|357.33|355.63|357.44|355.74|357.26|355.56|21
1728944470000|2024-10-14 22:21:10|364.48|362.78|364.44|362.74|364.49|362.79|364.44|362.74|11
1728929230000|2024-10-14 18:07:10|357.32|355.62|357.27|355.57|357.36|355.66|357.26|355.56|21
1728944480000|2024-10-14 22:21:20|364.46|362.76|364.26|362.56|364.48|362.78|364.25|362.55|18
1728929240000|2024-10-14 18:07:20|357.25|355.55|357.27|355.57|357.27|355.57|357.24|355.54|7
1728944490000|2024-10-14 22:21:30|364.28|362.58|364.35|362.65|364.37|362.67|364.26|362.56|10
1728929250000|2024-10-14 18:07:30|357.28|355.58|357.47|355.77|357.47|355.77|357.28|355.58|21
1728944500000|2024-10-14 22:21:40|364.36|362.66|364.32|362.62|364.49|362.79|364.31|362.61|17
1728929260000|2024-10-14 18:07:40|357.48|355.78|357.57|355.87|357.57|355.87|357.48|355.78|20
1728944510000|2024-10-14 22:21:50|364.33|362.63|364.15|362.45|364.34|362.64|364.15|362.45|13
1728929270000|2024-10-14 18:07:50|357.58|355.88|357.61|355.91|357.61|355.91|357.57|355.87|6
1728944520000|2024-10-14 22:22:00|364.08|362.38|364.1|362.4|364.11|362.41|363.97|362.27|25
1728929280000|2024-10-14 18:08:00|357.62|355.92|357.56|355.86|357.65|355.95|357.56|355.86|11
1728944530000|2024-10-14 22:22:10|364.11|362.41|364.32|362.62|364.34|362.64|364.11|362.41|9
1728929290000|2024-10-14 18:08:10|357.5|355.8|357.58|355.88|357.58|355.88|357.5|355.8|10
1728944540000|2024-10-14 22:22:20|364.33|362.63|364.01|362.31|364.39|362.69|364.01|362.31|20
1728929300000|2024-10-14 18:08:20|357.59|355.89|357.58|355.88|357.59|355.89|357.58|355.88|2
1728944550000|2024-10-14 22:22:30|363.99|362.29|363.48|361.78|363.99|362.29|363.48|361.78|19
1728929310000|2024-10-14 18:08:30|357.56|355.86|357.55|355.85|357.56|355.86|357.51|355.81|6
1728944560000|2024-10-14 22:22:40|363.53|361.83|363.48|361.78|363.58|361.88|363.48|361.78|7
1728929320000|2024-10-14 18:08:40|357.57|355.87|357.66|355.96|357.72|356.02|357.57|355.87|13
1728944580000|2024-10-14 22:23:00|363.47|361.77|363.44|361.74|363.47|361.77|363.44|361.74|4
1728929330000|2024-10-14 18:08:50|357.67|355.97|357.51|355.81|357.67|355.97|357.5|355.8|12
1728944590000|2024-10-14 22:23:10|363.43|361.73|363.19|361.49|363.46|361.76|363.17|361.47|12
1728929340000|2024-10-14 18:09:00|357.42|355.72|357.5|355.8|357.5|355.8|357.42|355.72|12
1728944600000|2024-10-14 22:23:20|363.2|361.5|363.11|361.41|363.28|361.58|363.11|361.41|25
1728929350000|2024-10-14 18:09:10|357.52|355.82|357.73|356.03|357.75|356.05|357.51|355.81|19
1728944610000|2024-10-14 22:23:30|363.12|361.42|363.06|361.36|363.13|361.43|363.06|361.36|11
1728929360000|2024-10-14 18:09:20|357.74|356.04|357.74|356.04|357.79|356.09|357.74|356.04|8
1728944620000|2024-10-14 22:23:40|362.96|361.26|362.97|361.27|363.09|361.39|362.92|361.22|20
1728929370000|2024-10-14 18:09:30|357.73|356.03|357.72|356.02|357.73|356.03|357.72|356.02|2
1728944630000|2024-10-14 22:23:50|362.98|361.28|362.8|361.1|362.98|361.28|362.78|361.08|10
1728929380000|2024-10-14 18:09:40|357.71|356.01|357.65|355.95|357.71|356.01|357.64|355.94|4
1728944640000|2024-10-14 22:24:00|362.73|361.03|362.83|361.13|362.9|361.2|362.73|361.03|18
1728929390000|2024-10-14 18:09:50|357.66|355.96|357.67|355.97|357.67|355.97|357.66|355.96|2
1728944650000|2024-10-14 22:24:10|362.79|361.09|362.72|361.02|362.79|361.09|362.66|360.96|18
1728944660000|2024-10-14 22:24:20|362.71|361.01|362.61|360.91|362.73|361.03|362.61|360.91|19
1728929400000|2024-10-14 18:10:00|357.68|355.98|357.69|355.99|357.69|355.99|357.68|355.98|2
1728944670000|2024-10-14 22:24:30|362.6|360.9|362.65|360.95|362.68|360.98|362.6|360.9|12
1728929410000|2024-10-14 18:10:10|357.7|356|357.71|356.01|357.71|356.01|357.7|356|2
1728944680000|2024-10-14 22:24:40|362.5|360.8|362.53|360.83|362.53|360.83|362.37|360.67|13
1728929420000|2024-10-14 18:10:20|357.72|356.02|357.73|356.03|357.8|356.1|357.72|356.02|9
1728944690000|2024-10-14 22:24:50|362.55|360.85|362.35|360.65|362.56|360.86|362.35|360.65|10
1728929430000|2024-10-14 18:10:30|357.72|356.02|357.67|355.97|357.72|356.02|357.65|355.95|7
1728944700000|2024-10-14 22:25:00|362.36|360.66|362.49|360.79|362.51|360.81|362.33|360.63|19
1728929440000|2024-10-14 18:10:40|357.68|355.98|357.74|356.04|357.77|356.07|357.68|355.98|11
1728944710000|2024-10-14 22:25:10|362.51|360.81|362.53|360.83|362.56|360.86|362.51|360.81|12
1728929450000|2024-10-14 18:10:50|357.75|356.05|357.71|356.01|357.76|356.06|357.7|356|11
1728944720000|2024-10-14 22:25:20|362.49|360.79|362.52|360.82|362.59|360.89|362.48|360.78|20
1728929460000|2024-10-14 18:11:00|357.72|356.02|357.53|355.83|357.72|356.02|357.51|355.81|8
1728944730000|2024-10-14 22:25:30|362.51|360.81|362.53|360.83|362.55|360.85|362.44|360.74|19
1728929470000|2024-10-14 18:11:10|357.51|355.81|357.51|355.81|357.51|355.81|357.51|355.81|1
1728944740000|2024-10-14 22:25:40|362.52|360.82|362.41|360.71|362.6|360.9|362.39|360.69|20
1728929480000|2024-10-14 18:11:20|357.48|355.78|357.24|355.54|357.48|355.78|357.24|355.54|11
1728944750000|2024-10-14 22:25:50|362.43|360.73|362.41|360.71|362.5|360.8|362.41|360.71|18
1728929490000|2024-10-14 18:11:30|357.25|355.55|357.33|355.63|357.36|355.66|357.25|355.55|8
1728944760000|2024-10-14 22:26:00|362.4|360.7|362.55|360.85|362.6|360.9|362.4|360.7|22
1728929500000|2024-10-14 18:11:40|357.34|355.64|357.3|355.6|357.35|355.65|357.28|355.58|5
1728944770000|2024-10-14 22:26:10|362.54|360.84|362.51|360.81|362.54|360.84|362.51|360.81|6
1728929510000|2024-10-14 18:11:50|357.29|355.59|357.25|355.55|357.29|355.59|357.23|355.53|4
1728944790000|2024-10-14 22:26:30|362.45|360.75|362.51|360.81|362.52|360.82|362.45|360.75|12
1728929520000|2024-10-14 18:12:00|357.23|355.53|357.17|355.47|357.23|355.53|357.07|355.37|11
1728944800000|2024-10-14 22:26:40|362.56|360.86|362.65|360.95|362.65|360.95|362.54|360.84|14
1728929530000|2024-10-14 18:12:10|357.18|355.48|357.16|355.46|357.19|355.49|357.16|355.46|4
1728944810000|2024-10-14 22:26:50|362.68|360.98|362.67|360.97|362.7|361|362.67|360.97|6
1728929540000|2024-10-14 18:12:20|357.14|355.44|357.12|355.42|357.16|355.46|357.11|355.41|10
1728944820000|2024-10-14 22:27:00|362.69|360.99|362.64|360.94|362.69|360.99|362.57|360.87|24
1728929550000|2024-10-14 18:12:30|357.13|355.43|357.18|355.48|357.24|355.54|357.13|355.43|16
1728944830000|2024-10-14 22:27:10|362.68|360.98|362.97|361.27|362.97|361.27|362.68|360.98|14
1728929560000|2024-10-14 18:12:40|357.17|355.47|357.08|355.38|357.17|355.47|357.05|355.35|8
1728944840000|2024-10-14 22:27:20|363.04|361.34|363.01|361.31|363.12|361.42|362.99|361.29|14
1728929570000|2024-10-14 18:12:50|357.09|355.39|357.13|355.43|357.13|355.43|357.09|355.39|8
1728944850000|2024-10-14 22:27:30|363|361.3|362.92|361.22|363|361.3|362.9|361.2|12
1728929580000|2024-10-14 18:13:00|357.15|355.45|357.12|355.42|357.2|355.5|357.1|355.4|18
1728944860000|2024-10-14 22:27:40|362.94|361.24|362.56|360.86|362.94|361.24|362.56|360.86|19
1728929590000|2024-10-14 18:13:10|357.13|355.43|357.29|355.59|357.31|355.61|357.12|355.42|9
1728944870000|2024-10-14 22:27:50|362.55|360.85|362.44|360.74|362.56|360.86|362.32|360.62|14
1728929600000|2024-10-14 18:13:20|357.3|355.6|357.17|355.47|357.3|355.6|357.15|355.45|5
1728944890000|2024-10-14 22:28:10|362.49|360.79|362.47|360.77|362.55|360.85|362.47|360.77|6
1728929610000|2024-10-14 18:13:30|357.18|355.48|357.21|355.51|357.22|355.52|357.14|355.44|18
1728944900000|2024-10-14 22:28:20|362.44|360.74|362.37|360.67|362.52|360.82|362.29|360.59|14
1728929620000|2024-10-14 18:13:40|357.19|355.49|357.04|355.34|357.2|355.5|357.03|355.33|7
1728944910000|2024-10-14 22:28:30|362.38|360.68|362.4|360.7|362.4|360.7|362.37|360.67|9
1728929630000|2024-10-14 18:13:50|357.05|355.35|357.08|355.38|357.08|355.38|357.05|355.35|4
1728944920000|2024-10-14 22:28:40|362.41|360.71|362.42|360.72|362.42|360.72|362.41|360.71|2
1728929640000|2024-10-14 18:14:00|357.09|355.39|356.83|355.13|357.1|355.4|356.83|355.13|12
1728944930000|2024-10-14 22:28:50|362.37|360.67|362.4|360.7|362.4|360.7|362.37|360.67|4
1728929650000|2024-10-14 18:14:10|356.8|355.1|356.83|355.13|356.83|355.13|356.8|355.1|4
1728944940000|2024-10-14 22:29:00|362.41|360.71|362.55|360.85|362.55|360.85|362.41|360.71|5
1728929660000|2024-10-14 18:14:20|356.79|355.09|356.74|355.04|356.81|355.11|356.74|355.04|5
1728944950000|2024-10-14 22:29:10|362.54|360.84|362.56|360.86|362.56|360.86|362.54|360.84|3
1728929670000|2024-10-14 18:14:30|356.75|355.05|356.78|355.08|356.79|355.09|356.75|355.05|10
1728944960000|2024-10-14 22:29:20|362.57|360.87|362.63|360.93|362.66|360.96|362.57|360.87|15
1728929680000|2024-10-14 18:14:40|356.79|355.09|356.57|354.87|356.81|355.11|356.55|354.85|12
1728944970000|2024-10-14 22:29:30|362.62|360.92|362.59|360.89|362.62|360.92|362.39|360.69|18
1728929690000|2024-10-14 18:14:50|356.59|354.89|356.59|354.89|356.66|354.96|356.58|354.88|15
1728944980000|2024-10-14 22:29:40|362.61|360.91|362.58|360.88|362.76|361.06|362.56|360.86|14
1728944990000|2024-10-14 22:29:50|362.59|360.89|362.6|360.9|362.6|360.9|362.56|360.86|14
1728929700000|2024-10-14 18:15:00|356.6|354.9|356.61|354.91|356.63|354.93|356.59|354.89|16
1728929710000|2024-10-14 18:15:10|356.58|354.88|356.54|354.84|356.59|354.89|356.54|354.84|3
1728945000000|2024-10-14 22:30:00|362.62|360.92|363.1|361.4|363.1|361.4|362.62|360.92|13
1728929720000|2024-10-14 18:15:20|356.55|354.85|356.61|354.91|356.61|354.91|356.55|354.85|7
1728945010000|2024-10-14 22:30:10|363.11|361.41|363.1|361.4|363.11|361.41|363.06|361.36|11
1728929730000|2024-10-14 18:15:30|356.62|354.92|356.67|354.97|356.71|355.01|356.62|354.92|12
1728945020000|2024-10-14 22:30:20|363.09|361.39|363.18|361.48|363.19|361.49|362.98|361.28|18
1728929740000|2024-10-14 18:15:40|356.68|354.98|356.72|355.02|356.72|355.02|356.68|354.98|8
1728945030000|2024-10-14 22:30:30|363.14|361.44|363.15|361.45|363.21|361.51|363.12|361.42|18
1728929750000|2024-10-14 18:15:50|356.71|355.01|356.67|354.97|356.71|355.01|356.67|354.97|2
1728945040000|2024-10-14 22:30:40|363.14|361.44|363.12|361.42|363.15|361.45|363.1|361.4|18
1728929760000|2024-10-14 18:16:00|356.6|354.9|356.5|354.8|356.6|354.9|356.5|354.8|4
1728945050000|2024-10-14 22:30:50|363.13|361.43|363.11|361.41|363.15|361.45|363.11|361.41|8
1728929770000|2024-10-14 18:16:10|356.51|354.81|356.47|354.77|356.52|354.82|356.47|354.77|5
1728945060000|2024-10-14 22:31:00|363.1|361.4|363.14|361.44|363.14|361.44|363.07|361.37|17
1728929780000|2024-10-14 18:16:20|356.37|354.67|356.32|354.62|356.37|354.67|356.3|354.6|7
1728945070000|2024-10-14 22:31:10|363.13|361.43|363.29|361.59|363.29|361.59|363.13|361.43|11
1728929790000|2024-10-14 18:16:30|356.38|354.68|356.26|354.56|356.4|354.7|356.26|354.56|10
1728945080000|2024-10-14 22:31:20|363.33|361.63|363.34|361.64|363.35|361.65|363.27|361.57|14
1728929800000|2024-10-14 18:16:40|356.27|354.57|356.33|354.63|356.33|354.63|356.27|354.57|2
1728945090000|2024-10-14 22:31:30|363.37|361.67|363.67|361.97|363.74|362.04|363.36|361.66|13
1728929810000|2024-10-14 18:16:50|356.37|354.67|355.97|354.27|356.37|354.67|355.92|354.22|9
1728945100000|2024-10-14 22:31:40|363.69|361.99|363.57|361.87|363.72|362.02|363.57|361.87|15
1728929820000|2024-10-14 18:17:00|355.98|354.28|355.97|354.27|355.99|354.29|355.97|354.27|4
1728945110000|2024-10-14 22:31:50|363.54|361.84|363.65|361.95|363.65|361.95|363.54|361.84|12
1728929830000|2024-10-14 18:17:10|355.98|354.28|356.04|354.34|356.04|354.34|355.92|354.22|8
1728945120000|2024-10-14 22:32:00|363.69|361.99|363.65|361.95|363.74|362.04|363.65|361.95|10
1728929840000|2024-10-14 18:17:20|356.03|354.33|356.31|354.61|356.31|354.61|356.03|354.33|14
1728945130000|2024-10-14 22:32:10|363.67|361.97|363.73|362.03|363.76|362.06|363.67|361.97|15
1728929850000|2024-10-14 18:17:30|356.3|354.6|356.35|354.65|356.35|354.65|356.3|354.6|10
1728945140000|2024-10-14 22:32:20|363.72|362.02|363.47|361.77|363.72|362.02|363.46|361.76|14
1728929860000|2024-10-14 18:17:40|356.34|354.64|356.26|354.56|356.34|354.64|356.26|354.56|7
1728945150000|2024-10-14 22:32:30|363.46|361.76|363.67|361.97|363.67|361.97|363.45|361.75|14
1728929870000|2024-10-14 18:17:50|356.28|354.58|356.09|354.39|356.29|354.59|356.04|354.34|11
1728945160000|2024-10-14 22:32:40|363.66|361.96|363.68|361.98|363.68|361.98|363.66|361.96|9
1728929880000|2024-10-14 18:18:00|356.1|354.4|356.25|354.55|356.25|354.55|356.09|354.39|12
1728945170000|2024-10-14 22:32:50|363.69|361.99|363.68|361.98|363.7|362|363.68|361.98|12
1728929890000|2024-10-14 18:18:10|356.33|354.63|356.32|354.62|356.35|354.65|356.32|354.62|10
1728945180000|2024-10-14 22:33:00|363.67|361.97|363.69|361.99|363.69|361.99|363.66|361.96|13
1728929900000|2024-10-14 18:18:20|356.29|354.59|356.29|354.59|356.29|354.59|356.29|354.59|1
1728945190000|2024-10-14 22:33:10|363.68|361.98|363.68|361.98|363.73|362.03|363.68|361.98|14
1728929910000|2024-10-14 18:18:30|356.27|354.57|356.28|354.58|356.28|354.58|356.25|354.55|6
1728945200000|2024-10-14 22:33:20|363.67|361.97|363.72|362.02|363.72|362.02|363.67|361.97|5
1728929920000|2024-10-14 18:18:40|356.27|354.57|356.24|354.54|356.27|354.57|356.22|354.52|10
1728945210000|2024-10-14 22:33:30|363.7|362|363.76|362.06|363.76|362.06|363.7|362|4
1728929930000|2024-10-14 18:18:50|356.23|354.53|356.33|354.63|356.33|354.63|356.23|354.53|5
1728945220000|2024-10-14 22:33:40|363.8|362.1|363.77|362.07|363.81|362.11|363.77|362.07|5
1728929940000|2024-10-14 18:19:00|356.34|354.64|356.48|354.78|356.49|354.79|356.33|354.63|16
1728945230000|2024-10-14 22:33:50|363.79|362.09|363.45|361.75|363.79|362.09|363.45|361.75|11
1728929950000|2024-10-14 18:19:10|356.49|354.79|356.4|354.7|356.54|354.84|356.4|354.7|11
1728945240000|2024-10-14 22:34:00|363.44|361.74|363.38|361.68|363.44|361.74|363.38|361.68|11
1728929960000|2024-10-14 18:19:20|356.41|354.71|356.46|354.76|356.46|354.76|356.41|354.71|9
1728945250000|2024-10-14 22:34:10|363.36|361.66|363.31|361.61|363.36|361.66|363.31|361.61|9
1728929970000|2024-10-14 18:19:30|356.43|354.73|356.44|354.74|356.47|354.77|356.41|354.71|13
1728945260000|2024-10-14 22:34:20|363.32|361.62|363.45|361.75|363.45|361.75|363.31|361.61|8
1728929980000|2024-10-14 18:19:40|356.45|354.75|356.52|354.82|356.55|354.85|356.45|354.75|17
1728945270000|2024-10-14 22:34:30|363.52|361.82|363.52|361.82|363.53|361.83|363.51|361.81|6
1728929990000|2024-10-14 18:19:50|356.53|354.83|356.52|354.82|356.55|354.85|356.5|354.8|11
1728945280000|2024-10-14 22:34:40|363.53|361.83|363.53|361.83|363.54|361.84|363.52|361.82|5
1728945290000|2024-10-14 22:34:50|363.54|361.84|363.54|361.84|363.54|361.84|363.53|361.83|3
1728930000000|2024-10-14 18:20:00|356.54|354.84|356.51|354.81|356.56|354.86|356.51|354.81|9
1728945300000|2024-10-14 22:35:00|363.55|361.85|363.48|361.78|363.55|361.85|363.46|361.76|8
1728930010000|2024-10-14 18:20:10|356.5|354.8|356.35|354.65|356.5|354.8|356.35|354.65|5
1728945310000|2024-10-14 22:35:10|363.49|361.79|363.52|361.82|363.54|361.84|363.49|361.79|6
1728930020000|2024-10-14 18:20:20|356.33|354.63|356.15|354.45|356.38|354.68|356.13|354.43|18
1728945320000|2024-10-14 22:35:20|363.53|361.83|363.58|361.88|363.58|361.88|363.53|361.83|5
1728930030000|2024-10-14 18:20:30|356.11|354.41|356.16|354.46|356.16|354.46|356.11|354.41|7
1728945330000|2024-10-14 22:35:30|363.59|361.89|363.71|362.01|363.71|362.01|363.59|361.89|6
1728930040000|2024-10-14 18:20:40|356.17|354.47|356.25|354.55|356.27|354.57|356.17|354.47|11
1728945340000|2024-10-14 22:35:40|363.72|362.02|363.59|361.89|363.72|362.02|363.45|361.75|13
1728930050000|2024-10-14 18:20:50|356.24|354.54|356.25|354.55|356.29|354.59|356.2|354.5|17
1728945350000|2024-10-14 22:35:50|363.58|361.88|363.6|361.9|363.6|361.9|363.58|361.88|3
1728930060000|2024-10-14 18:21:00|356.24|354.54|356.24|354.54|356.27|354.57|356.21|354.51|10
1728945360000|2024-10-14 22:36:00|363.59|361.89|363.3|361.6|363.59|361.89|363.3|361.6|25
1728930070000|2024-10-14 18:21:10|356.22|354.52|356.13|354.43|356.22|354.52|356.12|354.42|5
1728945370000|2024-10-14 22:36:10|363.29|361.59|363.21|361.51|363.29|361.59|363.19|361.49|13
1728930080000|2024-10-14 18:21:20|356.14|354.44|356.24|354.54|356.24|354.54|356.14|354.44|5
1728945380000|2024-10-14 22:36:20|363.2|361.5|363.19|361.49|363.21|361.51|363.15|361.45|18
1728930090000|2024-10-14 18:21:30|356.25|354.55|356.31|354.61|356.31|354.61|356.25|354.55|3
1728945390000|2024-10-14 22:36:30|363.18|361.48|363.32|361.62|363.37|361.67|363.17|361.47|11
1728930100000|2024-10-14 18:21:40|356.29|354.59|356.25|354.55|356.29|354.59|356.23|354.53|8
1728945400000|2024-10-14 22:36:40|363.31|361.61|363.26|361.56|363.33|361.63|363.24|361.54|13
1728930110000|2024-10-14 18:21:50|356.26|354.56|356.27|354.57|356.27|354.57|356.23|354.53|23
1728945410000|2024-10-14 22:36:50|363.27|361.57|363.36|361.66|363.37|361.67|363.23|361.53|11
1728930120000|2024-10-14 18:22:00|356.28|354.58|356.36|354.66|356.36|354.66|356.26|354.56|23
1728945420000|2024-10-14 22:37:00|363.37|361.67|363.51|361.81|363.54|361.84|363.36|361.66|19
1728930130000|2024-10-14 18:22:10|356.37|354.67|356.32|354.62|356.38|354.68|356.32|354.62|9
1728945430000|2024-10-14 22:37:10|363.52|361.82|363.59|361.89|363.59|361.89|363.52|361.82|6
1728930140000|2024-10-14 18:22:20|356.23|354.53|356.22|354.52|356.23|354.53|356.21|354.51|4
1728945440000|2024-10-14 22:37:20|363.57|361.87|363.56|361.86|363.62|361.92|363.56|361.86|15
1728930150000|2024-10-14 18:22:30|356.21|354.51|356.12|354.42|356.22|354.52|356.1|354.4|19
1728945450000|2024-10-14 22:37:30|363.57|361.87|363.62|361.92|363.62|361.92|363.57|361.87|12
1728930160000|2024-10-14 18:22:40|356.11|354.41|356.09|354.39|356.14|354.44|356.07|354.37|18
1728945460000|2024-10-14 22:37:40|363.63|361.93|363.74|362.04|363.75|362.05|363.63|361.93|6
1728930170000|2024-10-14 18:22:50|356.11|354.41|356.08|354.38|356.11|354.41|356.08|354.38|11
1728945470000|2024-10-14 22:37:50|363.69|361.99|363.77|362.07|363.77|362.07|363.69|361.99|10
1728930180000|2024-10-14 18:23:00|356.06|354.36|356.07|354.37|356.09|354.39|356.05|354.35|14
1728945480000|2024-10-14 22:38:00|363.78|362.08|363.51|361.81|363.78|362.08|363.51|361.81|12
1728930190000|2024-10-14 18:23:10|356.08|354.38|356.14|354.44|356.14|354.44|356.08|354.38|8
1728945490000|2024-10-14 22:38:10|363.48|361.78|363.58|361.88|363.58|361.88|363.45|361.75|9
1728930200000|2024-10-14 18:23:20|356.15|354.45|356.24|354.54|356.24|354.54|356.15|354.45|7
1728945500000|2024-10-14 22:38:20|363.59|361.89|363.73|362.03|363.75|362.05|363.58|361.88|9
1728930210000|2024-10-14 18:23:30|356.27|354.57|356.21|354.51|356.27|354.57|356.13|354.43|16
1728945510000|2024-10-14 22:38:30|363.74|362.04|363.72|362.02|363.75|362.05|363.72|362.02|10
1728930220000|2024-10-14 18:23:40|356.2|354.5|356.18|354.48|356.21|354.51|356.18|354.48|4
1728945520000|2024-10-14 22:38:40|363.73|362.03|363.78|362.08|363.79|362.09|363.73|362.03|9
1728930230000|2024-10-14 18:23:50|356.19|354.49|356.26|354.56|356.27|354.57|356.19|354.49|10
1728945530000|2024-10-14 22:38:50|363.77|362.07|363.78|362.08|363.78|362.08|363.77|362.07|8
1728930240000|2024-10-14 18:24:00|356.2|354.5|356.28|354.58|356.28|354.58|356.2|354.5|11
1728945540000|2024-10-14 22:39:00|363.79|362.09|363.67|361.97|363.8|362.1|363.66|361.96|12
1728930250000|2024-10-14 18:24:10|356.3|354.6|356.26|354.56|356.3|354.6|356.23|354.53|8
1728945550000|2024-10-14 22:39:10|363.66|361.96|363.49|361.79|363.66|361.96|363.48|361.78|12
1728930260000|2024-10-14 18:24:20|356.28|354.58|356.29|354.59|356.29|354.59|356.24|354.54|22
1728945560000|2024-10-14 22:39:20|363.48|361.78|363.39|361.69|363.48|361.78|363.36|361.66|15
1728930270000|2024-10-14 18:24:30|356.27|354.57|356.27|354.57|356.28|354.58|356.25|354.55|7
1728945570000|2024-10-14 22:39:30|363.38|361.68|363.38|361.68|363.39|361.69|363.37|361.67|5
1728930280000|2024-10-14 18:24:40|356.22|354.52|356.23|354.53|356.29|354.59|356.17|354.47|11
1728945580000|2024-10-14 22:39:40|363.39|361.69|363.38|361.68|363.39|361.69|363.38|361.68|2
1728930290000|2024-10-14 18:24:50|356.27|354.57|356.23|354.53|356.27|354.57|356.2|354.5|16
1728945590000|2024-10-14 22:39:50|363.33|361.63|363.12|361.42|363.33|361.63|363.1|361.4|17
1728930300000|2024-10-14 18:25:00|356.22|354.52|356.29|354.59|356.29|354.59|356.14|354.44|26
1728945600000|2024-10-14 22:40:00|363.08|361.38|363.23|361.53|363.23|361.53|363.04|361.34|20
1728930310000|2024-10-14 18:25:10|356.25|354.55|356.17|354.47|356.25|354.55|356.14|354.44|6
1728945610000|2024-10-14 22:40:10|363.29|361.59|363.5|361.8|363.61|361.91|363.29|361.59|22
1728930320000|2024-10-14 18:25:20|356.2|354.5|356.29|354.59|356.3|354.6|356.2|354.5|14
1728945620000|2024-10-14 22:40:20|363.49|361.79|363.41|361.71|363.49|361.79|363.33|361.63|11
1728930330000|2024-10-14 18:25:30|356.31|354.61|356.23|354.53|356.34|354.64|356.22|354.52|13
1728945630000|2024-10-14 22:40:30|363.39|361.69|363.44|361.74|363.44|361.74|363.39|361.69|8
1728930340000|2024-10-14 18:25:40|356.25|354.55|356.24|354.54|356.29|354.59|356.24|354.54|7
1728945640000|2024-10-14 22:40:40|363.45|361.75|363.47|361.77|363.48|361.78|363.45|361.75|4
1728930350000|2024-10-14 18:25:50|356.25|354.55|356.28|354.58|356.28|354.58|356.25|354.55|4
1728945650000|2024-10-14 22:40:50|363.48|361.78|363.49|361.79|363.49|361.79|363.48|361.78|4
1728930360000|2024-10-14 18:26:00|356.3|354.6|356.29|354.59|356.34|354.64|356.28|354.58|6
1728945660000|2024-10-14 22:41:00|363.48|361.78|363.38|361.68|363.5|361.8|363.38|361.68|8
1728930370000|2024-10-14 18:26:10|356.3|354.6|356.35|354.65|356.37|354.67|356.28|354.58|14
1728945670000|2024-10-14 22:41:10|363.35|361.65|363.45|361.75|363.46|361.76|363.35|361.65|15
1728930380000|2024-10-14 18:26:20|356.36|354.66|356.28|354.58|356.36|354.66|356.28|354.58|11
1728945680000|2024-10-14 22:41:20|363.46|361.76|363.45|361.75|363.48|361.78|363.44|361.74|12
1728930390000|2024-10-14 18:26:30|356.3|354.6|356.29|354.59|356.3|354.6|356.29|354.59|2
1728945690000|2024-10-14 22:41:30|363.46|361.76|363.68|361.98|363.68|361.98|363.46|361.76|12
1728930410000|2024-10-14 18:26:50|356.3|354.6|356.3|354.6|356.3|354.6|356.3|354.6|1
1728945700000|2024-10-14 22:41:40|363.71|362.01|363.84|362.14|363.84|362.14|363.67|361.97|11
1728930420000|2024-10-14 18:27:00|356.31|354.61|356.43|354.73|356.43|354.73|356.27|354.57|12
1728945710000|2024-10-14 22:41:50|363.83|362.13|364.13|362.43|364.22|362.52|363.83|362.13|18
1728930430000|2024-10-14 18:27:10|356.42|354.72|356.4|354.7|356.42|354.72|356.38|354.68|4
1728945720000|2024-10-14 22:42:00|364.12|362.42|363.99|362.29|364.12|362.42|363.99|362.29|5
1728930440000|2024-10-14 18:27:20|356.41|354.71|356.38|354.68|356.42|354.72|356.37|354.67|5
1728945730000|2024-10-14 22:42:10|363.98|362.28|363.96|362.26|363.98|362.28|363.94|362.24|13
1728930450000|2024-10-14 18:27:30|356.39|354.69|356.31|354.61|356.39|354.69|356.31|354.61|4
1728945740000|2024-10-14 22:42:20|363.97|362.27|363.97|362.27|363.97|362.27|363.96|362.26|5
1728930460000|2024-10-14 18:27:40|356.32|354.62|356.04|354.34|356.32|354.62|356.03|354.33|12
1728945750000|2024-10-14 22:42:30|364.02|362.32|364|362.3|364.02|362.32|363.99|362.29|3
1728930470000|2024-10-14 18:27:50|356.03|354.33|356.02|354.32|356.03|354.33|356.02|354.32|2
1728945760000|2024-10-14 22:42:40|363.99|362.29|364.13|362.43|364.16|362.46|363.99|362.29|11
1728930480000|2024-10-14 18:28:00|356|354.3|355.94|354.24|356|354.3|355.9|354.2|9
1728945770000|2024-10-14 22:42:50|364.12|362.42|363.75|362.05|364.13|362.43|363.75|362.05|21
1728930490000|2024-10-14 18:28:10|355.93|354.23|355.84|354.14|355.93|354.23|355.81|354.11|13
1728945780000|2024-10-14 22:43:00|363.72|362.02|363.68|361.98|363.74|362.04|363.67|361.97|12
1728930500000|2024-10-14 18:28:20|355.87|354.17|355.8|354.1|355.87|354.17|355.71|354.01|20
1728945790000|2024-10-14 22:43:10|363.69|361.99|363.57|361.87|363.69|361.99|363.51|361.81|13
1728930510000|2024-10-14 18:28:30|355.81|354.11|355.76|354.06|355.85|354.15|355.76|354.06|18
1728945800000|2024-10-14 22:43:20|363.56|361.86|363.53|361.83|363.57|361.87|363.52|361.82|19
1728930520000|2024-10-14 18:28:40|355.69|353.99|355.68|353.98|355.71|354.01|355.64|353.94|19
1728945810000|2024-10-14 22:43:30|363.54|361.84|363.56|361.86|363.56|361.86|363.54|361.84|5
1728930530000|2024-10-14 18:28:50|355.69|353.99|355.73|354.03|355.73|354.03|355.69|353.99|12
1728945820000|2024-10-14 22:43:40|363.55|361.85|363.35|361.65|363.55|361.85|363.31|361.61|12
1728930540000|2024-10-14 18:29:00|355.74|354.04|355.79|354.09|355.8|354.1|355.74|354.04|13
1728945830000|2024-10-14 22:43:50|363.36|361.66|363.45|361.75|363.47|361.77|363.35|361.65|19
1728930550000|2024-10-14 18:29:10|355.8|354.1|355.93|354.23|355.93|354.23|355.8|354.1|15
1728945840000|2024-10-14 22:44:00|363.47|361.77|363.26|361.56|363.47|361.77|363.26|361.56|12
1728930560000|2024-10-14 18:29:20|355.94|354.24|355.94|354.24|355.94|354.24|355.91|354.21|10
1728945850000|2024-10-14 22:44:10|363.3|361.6|363.27|361.57|363.3|361.6|363.26|361.56|9
1728930570000|2024-10-14 18:29:30|355.95|354.25|355.98|354.28|355.98|354.28|355.94|354.24|9
1728945860000|2024-10-14 22:44:20|363.28|361.58|363.26|361.56|363.28|361.58|363.26|361.56|3
1728930580000|2024-10-14 18:29:40|355.93|354.23|355.9|354.2|355.93|354.23|355.83|354.13|17
1728945910000|2024-10-14 22:45:10|363.3|361.6|363.41|361.71|363.42|361.72|363.3|361.6|8
1728930590000|2024-10-14 18:29:50|355.93|354.23|355.88|354.18|355.93|354.23|355.88|354.18|8
1728945920000|2024-10-14 22:45:20|363.35|361.65|363.3|361.6|363.35|361.65|363.29|361.59|6
1728930600000|2024-10-14 18:30:00|355.93|354.23|356.13|354.43|356.13|354.43|355.86|354.16|19
1728945940000|2024-10-14 22:45:40|363.29|361.59|363.29|361.59|363.35|361.65|363.29|361.59|8
1728930610000|2024-10-14 18:30:10|356.11|354.41|356.05|354.35|356.14|354.44|356.04|354.34|15
1728945950000|2024-10-14 22:45:50|363.33|361.63|363.32|361.62|363.36|361.66|363.32|361.62|8
1728930620000|2024-10-14 18:30:20|356.06|354.36|356.15|354.45|356.15|354.45|356.06|354.36|10
1728945960000|2024-10-14 22:46:00|363.31|361.61|363.26|361.56|363.31|361.61|363.26|361.56|7
1728930630000|2024-10-14 18:30:30|356.16|354.46|356.13|354.43|356.18|354.48|356.13|354.43|7
1728945970000|2024-10-14 22:46:10|363.27|361.57|363.29|361.59|363.39|361.69|363.26|361.56|13
1728930640000|2024-10-14 18:30:40|356.11|354.41|356.01|354.31|356.11|354.41|355.95|354.25|14
1728945980000|2024-10-14 22:46:20|363.28|361.58|363.32|361.62|363.32|361.62|363.28|361.58|10
1728930650000|2024-10-14 18:30:50|356|354.3|355.99|354.29|356|354.3|355.97|354.27|4
1728945990000|2024-10-14 22:46:30|363.31|361.61|363.33|361.63|363.33|361.63|363.27|361.57|16
1728930660000|2024-10-14 18:31:00|355.98|354.28|356.15|354.45|356.15|354.45|355.98|354.28|16
1728946000000|2024-10-14 22:46:40|363.31|361.61|363.26|361.56|363.31|361.61|363.26|361.56|4
1728930670000|2024-10-14 18:31:10|356.13|354.43|355.94|354.24|356.13|354.43|355.93|354.23|10
1728946020000|2024-10-14 22:47:00|363.19|361.49|363.13|361.43|363.19|361.49|363.12|361.42|3
1728930680000|2024-10-14 18:31:20|355.95|354.25|355.94|354.24|355.97|354.27|355.94|354.24|16
1728946030000|2024-10-14 22:47:10|363.14|361.44|362.9|361.2|363.14|361.44|362.88|361.18|14
1728930690000|2024-10-14 18:31:30|355.95|354.25|356.07|354.37|356.07|354.37|355.95|354.25|8
1728946040000|2024-10-14 22:47:20|362.89|361.19|363.09|361.39|363.09|361.39|362.86|361.16|17
1728930700000|2024-10-14 18:31:40|356.08|354.38|356.18|354.48|356.18|354.48|356.08|354.38|12
1728946050000|2024-10-14 22:47:30|363.1|361.4|363.11|361.41|363.15|361.45|363.09|361.39|15
1728930710000|2024-10-14 18:31:50|356.19|354.49|356.21|354.51|356.21|354.51|356.19|354.49|3
1728946060000|2024-10-14 22:47:40|363.12|361.42|363.11|361.41|363.14|361.44|363.11|361.41|4
1728930720000|2024-10-14 18:32:00|356.16|354.46|356.14|354.44|356.18|354.48|356.14|354.44|7
1728946070000|2024-10-14 22:47:50|363.06|361.36|363.02|361.32|363.06|361.36|363.02|361.32|3
1728930730000|2024-10-14 18:32:10|356.15|354.45|356.15|354.45|356.18|354.48|356.15|354.45|13
1728946080000|2024-10-14 22:48:00|362.88|361.18|362.88|361.18|362.88|361.18|362.88|361.18|1
1728930740000|2024-10-14 18:32:20|356.14|354.44|356.05|354.35|356.16|354.46|356.05|354.35|9
1728946090000|2024-10-14 22:48:10|362.89|361.19|363.08|361.38|363.11|361.41|362.89|361.19|15
1728930750000|2024-10-14 18:32:30|355.99|354.29|356.05|354.35|356.05|354.35|355.99|354.29|11
1728946100000|2024-10-14 22:48:20|363.09|361.39|363.27|361.57|363.27|361.57|363.08|361.38|15
1728930760000|2024-10-14 18:32:40|356.06|354.36|356.19|354.49|356.19|354.49|356.06|354.36|15
1728946110000|2024-10-14 22:48:30|363.29|361.59|363.27|361.57|363.29|361.59|363.25|361.55|11
1728930770000|2024-10-14 18:32:50|356.2|354.5|356.21|354.51|356.21|354.51|356.2|354.5|2
1728946120000|2024-10-14 22:48:40|363.28|361.58|363.38|361.68|363.38|361.68|363.28|361.58|11
1728930780000|2024-10-14 18:33:00|356.22|354.52|356.17|354.47|356.23|354.53|356.14|354.44|9
1728946130000|2024-10-14 22:48:50|363.39|361.69|363.44|361.74|363.47|361.77|363.39|361.69|8
1728930790000|2024-10-14 18:33:10|356.1|354.4|356.12|354.42|356.12|354.42|356.1|354.4|5
1728946140000|2024-10-14 22:49:00|363.45|361.75|363.35|361.65|363.47|361.77|363.33|361.63|12
1728930800000|2024-10-14 18:33:20|356.13|354.43|356.21|354.51|356.23|354.53|356.13|354.43|11
1728946150000|2024-10-14 22:49:10|363.36|361.66|363.37|361.67|363.37|361.67|363.34|361.64|14
1728930810000|2024-10-14 18:33:30|356.22|354.52|356.3|354.6|356.3|354.6|356.22|354.52|13
1728946160000|2024-10-14 22:49:20|363.38|361.68|363.39|361.69|363.39|361.69|363.38|361.68|2
1728930820000|2024-10-14 18:33:40|356.33|354.63|356.32|354.62|356.33|354.63|356.29|354.59|13
1728946170000|2024-10-14 22:49:30|363.38|361.68|363.33|361.63|363.38|361.68|363.3|361.6|13
1728930830000|2024-10-14 18:33:50|356.3|354.6|356.27|354.57|356.33|354.63|356.23|354.53|10
1728946180000|2024-10-14 22:49:40|363.32|361.62|363.36|361.66|363.38|361.68|363.32|361.62|13
1728930840000|2024-10-14 18:34:00|356.26|354.56|356.14|354.44|356.26|354.56|356.14|354.44|7
1728946190000|2024-10-14 22:49:50|363.37|361.67|363.57|361.87|363.62|361.92|363.37|361.67|12
1728930850000|2024-10-14 18:34:10|356.08|354.38|356.13|354.43|356.15|354.45|356.05|354.35|17
1728946200000|2024-10-14 22:50:00|363.56|361.86|363.62|361.92|363.67|361.97|363.55|361.85|8
1728930860000|2024-10-14 18:34:20|356.14|354.44|356.09|354.39|356.16|354.46|356.07|354.37|10
1728946210000|2024-10-14 22:50:10|363.63|361.93|363.57|361.87|363.65|361.95|363.56|361.86|9
1728930870000|2024-10-14 18:34:30|356.1|354.4|356.1|354.4|356.11|354.41|356.08|354.38|8
1728946220000|2024-10-14 22:50:20|363.56|361.86|363.54|361.84|363.57|361.87|363.54|361.84|5
1728930880000|2024-10-14 18:34:40|356.11|354.41|356.13|354.43|356.13|354.43|356.1|354.4|5
1728946230000|2024-10-14 22:50:30|363.55|361.85|363.54|361.84|363.55|361.85|363.51|361.81|10
1728930890000|2024-10-14 18:34:50|356.11|354.41|356.12|354.42|356.13|354.43|356.11|354.41|3
1728946240000|2024-10-14 22:50:40|363.58|361.88|363.57|361.87|363.58|361.88|363.56|361.86|4
1728930900000|2024-10-14 18:35:00|356.13|354.43|356.31|354.61|356.31|354.61|356.13|354.43|17
1728946250000|2024-10-14 22:50:50|363.56|361.86|363.14|361.44|363.56|361.86|363.14|361.44|13
1728930910000|2024-10-14 18:35:10|356.28|354.58|356.17|354.47|356.3|354.6|356.16|354.46|15
1728946260000|2024-10-14 22:51:00|363.18|361.48|363.18|361.48|363.18|361.48|363.15|361.45|10
1728930920000|2024-10-14 18:35:20|356.15|354.45|356.13|354.43|356.15|354.45|356.06|354.36|16
1728946270000|2024-10-14 22:51:10|363.15|361.45|363.18|361.48|363.18|361.48|363.14|361.44|15
1728930930000|2024-10-14 18:35:30|356.14|354.44|356.14|354.44|356.16|354.46|356.13|354.43|7
1728946290000|2024-10-14 22:51:30|363.2|361.5|363.14|361.44|363.2|361.5|363.11|361.41|11
1728930940000|2024-10-14 18:35:40|356.15|354.45|356.16|354.46|356.17|354.47|356.13|354.43|10
1728946300000|2024-10-14 22:51:40|363.15|361.45|363.15|361.45|363.15|361.45|363.14|361.44|3
1728930950000|2024-10-14 18:35:50|356.17|354.47|356.16|354.46|356.18|354.48|356.15|354.45|6
1728946320000|2024-10-14 22:52:00|363.19|361.49|363.16|361.46|363.19|361.49|363.16|361.46|2
1728930960000|2024-10-14 18:36:00|356.17|354.47|356.23|354.53|356.23|354.53|356.17|354.47|12
1728946330000|2024-10-14 22:52:10|363.15|361.45|363.16|361.46|363.16|361.46|363.15|361.45|10
1728930970000|2024-10-14 18:36:10|356.21|354.51|356.23|354.53|356.23|354.53|356.14|354.44|12
1728946340000|2024-10-14 22:52:20|363.21|361.51|363.3|361.6|363.3|361.6|363.21|361.51|3
1728930980000|2024-10-14 18:36:20|356.22|354.52|356.2|354.5|356.24|354.54|356.15|354.45|19
1728946350000|2024-10-14 22:52:30|363.27|361.57|363.21|361.51|363.29|361.59|363.2|361.5|10
1728930990000|2024-10-14 18:36:30|356.19|354.49|356.18|354.48|356.23|354.53|356.17|354.47|15
1728946360000|2024-10-14 22:52:40|363.2|361.5|363.2|361.5|363.2|361.5|363.2|361.5|1
1728931000000|2024-10-14 18:36:40|356.17|354.47|356.31|354.61|356.31|354.61|356.17|354.47|15
1728946370000|2024-10-14 22:52:50|363.19|361.49|362.96|361.26|363.19|361.49|362.95|361.25|8
1728931010000|2024-10-14 18:36:50|356.32|354.62|356.3|354.6|356.36|354.66|356.23|354.53|15
1728946380000|2024-10-14 22:53:00|362.97|361.27|362.99|361.29|362.99|361.29|362.96|361.26|5
1728931020000|2024-10-14 18:37:00|356.31|354.61|356.32|354.62|356.34|354.64|356.3|354.6|14
1728946390000|2024-10-14 22:53:10|363|361.3|363|361.3|363.01|361.31|362.98|361.28|11
1728931030000|2024-10-14 18:37:10|356.31|354.61|356.32|354.62|356.33|354.63|356.29|354.59|7
1728946400000|2024-10-14 22:53:20|363.01|361.31|362.99|361.29|363.01|361.31|362.95|361.25|9
1728931040000|2024-10-14 18:37:20|356.29|354.59|356.25|354.55|356.29|354.59|356.25|354.55|2
1728946410000|2024-10-14 22:53:30|363|361.3|363.08|361.38|363.08|361.38|363|361.3|7
1728931050000|2024-10-14 18:37:30|356.26|354.56|356.12|354.42|356.26|354.56|356.1|354.4|13
1728946420000|2024-10-14 22:53:40|363.07|361.37|363.19|361.49|363.19|361.49|363.07|361.37|18
1728931060000|2024-10-14 18:37:40|356.13|354.43|356.11|354.41|356.16|354.46|356.1|354.4|11
1728946430000|2024-10-14 22:53:50|363.2|361.5|363.25|361.55|363.25|361.55|363.2|361.5|7
1728931070000|2024-10-14 18:37:50|356.13|354.43|356.14|354.44|356.14|354.44|356.11|354.41|5
1728946440000|2024-10-14 22:54:00|363.27|361.57|363.28|361.58|363.28|361.58|363.26|361.56|4
1728931080000|2024-10-14 18:38:00|356.12|354.42|356.13|354.43|356.14|354.44|356.11|354.41|10
1728946450000|2024-10-14 22:54:10|363.27|361.57|363.27|361.57|363.27|361.57|363.27|361.57|1
1728931090000|2024-10-14 18:38:10|356.14|354.44|356.07|354.37|356.14|354.44|356.06|354.36|6
1728946460000|2024-10-14 22:54:20|363.22|361.52|363.15|361.45|363.22|361.52|363.02|361.32|13
1728931100000|2024-10-14 18:38:20|356.04|354.34|356.07|354.37|356.08|354.38|356.01|354.31|14
1728946470000|2024-10-14 22:54:30|363.14|361.44|363.17|361.47|363.18|361.48|363.14|361.44|15
1728931110000|2024-10-14 18:38:30|356.12|354.42|356.11|354.41|356.16|354.46|356.07|354.37|13
1728946480000|2024-10-14 22:54:40|363.16|361.46|363.21|361.51|363.21|361.51|363.16|361.46|9
1728931120000|2024-10-14 18:38:40|356.08|354.38|356.1|354.4|356.19|354.49|356.08|354.38|21
1728946490000|2024-10-14 22:54:50|363.2|361.5|363.2|361.5|363.2|361.5|363.2|361.5|1
1728931130000|2024-10-14 18:38:50|356.11|354.41|356.1|354.4|356.15|354.45|356.03|354.33|12
1728946500000|2024-10-14 22:55:00|363.16|361.46|363.11|361.41|363.16|361.46|363.04|361.34|15
1728931140000|2024-10-14 18:39:00|356.08|354.38|356.13|354.43|356.13|354.43|356.08|354.38|10
1728946510000|2024-10-14 22:55:10|363.06|361.36|363.09|361.39|363.09|361.39|363.05|361.35|16
1728931150000|2024-10-14 18:39:10|356.14|354.44|356.13|354.43|356.19|354.49|356.05|354.35|16
1728946530000|2024-10-14 22:55:30|363.08|361.38|363.03|361.33|363.08|361.38|363.01|361.31|7
1728931160000|2024-10-14 18:39:20|356.11|354.41|356.21|354.51|356.21|354.51|356.11|354.41|16
1728946540000|2024-10-14 22:55:40|363.04|361.34|362.91|361.21|363.05|361.35|362.91|361.21|15
1728931170000|2024-10-14 18:39:30|356.19|354.49|356.2|354.5|356.22|354.52|356.15|354.45|18
1728946550000|2024-10-14 22:55:50|362.87|361.17|362.88|361.18|362.88|361.18|362.85|361.15|13
1728931180000|2024-10-14 18:39:40|356.21|354.51|356.26|354.56|356.31|354.61|356.21|354.51|21
1728946560000|2024-10-14 22:56:00|362.89|361.19|362.93|361.23|362.94|361.24|362.85|361.15|25
1728931190000|2024-10-14 18:39:50|356.27|354.57|356.18|354.48|356.29|354.59|356.16|354.46|16
1728946570000|2024-10-14 22:56:10|362.91|361.21|363.05|361.35|363.05|361.35|362.89|361.19|20
1728931200000|2024-10-14 18:40:00|356.2|354.5|356.21|354.51|356.28|354.58|356.17|354.47|17
1728946580000|2024-10-14 22:56:20|363.06|361.36|363.01|361.31|363.06|361.36|362.96|361.26|13
1728931210000|2024-10-14 18:40:10|356.22|354.52|356.26|354.56|356.26|354.56|356.22|354.52|9
1728946590000|2024-10-14 22:56:30|363.02|361.32|363.14|361.44|363.14|361.44|363.01|361.31|13
1728931220000|2024-10-14 18:40:20|356.27|354.57|356.27|354.57|356.27|354.57|356.27|354.57|1
1728946600000|2024-10-14 22:56:40|363.15|361.45|363.16|361.46|363.16|361.46|363.06|361.36|12
1728931230000|2024-10-14 18:40:30|356.29|354.59|356.32|354.62|356.32|354.62|356.29|354.59|5
1728946610000|2024-10-14 22:56:50|363.14|361.44|363.04|361.34|363.16|361.46|363.04|361.34|9
1728931240000|2024-10-14 18:40:40|356.3|354.6|356.32|354.62|356.32|354.62|356.3|354.6|3
1728946620000|2024-10-14 22:57:00|363.01|361.31|362.99|361.29|363.01|361.31|362.92|361.22|20
1728931250000|2024-10-14 18:40:50|356.33|354.63|356.26|354.56|356.33|354.63|356.24|354.54|7
1728946630000|2024-10-14 22:57:10|363|361.3|363.03|361.33|363.06|361.36|362.97|361.27|12
1728931260000|2024-10-14 18:41:00|356.27|354.57|356.22|354.52|356.28|354.58|356.22|354.52|11
1728946640000|2024-10-14 22:57:20|363.05|361.35|363.25|361.55|363.25|361.55|363.03|361.33|13
1728931270000|2024-10-14 18:41:10|356.23|354.53|356.19|354.49|356.26|354.56|356.17|354.47|14
1728946650000|2024-10-14 22:57:30|363.21|361.51|363.12|361.42|363.21|361.51|363.11|361.41|12
1728931280000|2024-10-14 18:41:20|356.2|354.5|356.21|354.51|356.26|354.56|356.19|354.49|13
1728946660000|2024-10-14 22:57:40|363.13|361.43|363.1|361.4|363.13|361.43|363.07|361.37|7
1728931290000|2024-10-14 18:41:30|356.22|354.52|356.17|354.47|356.23|354.53|356.16|354.46|10
1728946670000|2024-10-14 22:57:50|363.09|361.39|363.08|361.38|363.09|361.39|363.07|361.37|8
1728931300000|2024-10-14 18:41:40|356.08|354.38|356.16|354.46|356.16|354.46|356.08|354.38|9
1728946680000|2024-10-14 22:58:00|363.05|361.35|362.9|361.2|363.05|361.35|362.9|361.2|8
1728931310000|2024-10-14 18:41:50|356.17|354.47|356.17|354.47|356.18|354.48|356.16|354.46|4
1728946690000|2024-10-14 22:58:10|362.91|361.21|362.92|361.22|362.92|361.22|362.9|361.2|4
1728931320000|2024-10-14 18:42:00|356.15|354.45|356.16|354.46|356.16|354.46|356.09|354.39|9
1728946700000|2024-10-14 22:58:20|362.93|361.23|363.93|362.23|364.2|362.5|362.92|361.22|26
1728931330000|2024-10-14 18:42:10|356.17|354.47|356.07|354.37|356.17|354.47|356.05|354.35|7
1728946710000|2024-10-14 22:58:30|363.92|362.22|363.74|362.04|363.92|362.22|363.7|362|21
1728931340000|2024-10-14 18:42:20|356.08|354.38|356.08|354.38|356.1|354.4|356.07|354.37|5
1728946720000|2024-10-14 22:58:40|363.75|362.05|363.48|361.78|363.82|362.12|363.43|361.73|19
1728931360000|2024-10-14 18:42:40|356.07|354.37|355.97|354.27|356.07|354.37|355.97|354.27|3
1728946730000|2024-10-14 22:58:50|363.49|361.79|363.66|361.96|363.66|361.96|363.49|361.79|17
1728931380000|2024-10-14 18:43:00|355.89|354.19|356|354.3|356|354.3|355.89|354.19|10
1728946740000|2024-10-14 22:59:00|363.68|361.98|363.84|362.14|363.84|362.14|363.68|361.98|16
1728931390000|2024-10-14 18:43:10|355.99|354.29|355.93|354.23|355.99|354.29|355.91|354.21|5
1728946750000|2024-10-14 22:59:10|363.92|362.22|364.12|362.42|364.13|362.43|363.92|362.22|17
1728931400000|2024-10-14 18:43:20|355.92|354.22|355.96|354.26|356|354.3|355.92|354.22|12
1728946760000|2024-10-14 22:59:20|364.13|362.43|364.07|362.37|364.17|362.47|364.06|362.36|13
1728931410000|2024-10-14 18:43:30|355.94|354.24|355.99|354.29|355.99|354.29|355.94|354.24|6
1728946770000|2024-10-14 22:59:30|364.06|362.36|364.03|362.33|364.06|362.36|364.03|362.33|7
1728931420000|2024-10-14 18:43:40|356|354.3|355.96|354.26|356|354.3|355.94|354.24|4
1728946780000|2024-10-14 22:59:40|364.02|362.32|364.04|362.34|364.07|362.37|364|362.3|13
1728931430000|2024-10-14 18:43:50|355.97|354.27|356.01|354.31|356.01|354.31|355.97|354.27|5
1728946790000|2024-10-14 22:59:50|364.05|362.35|364.04|362.34|364.12|362.42|364.02|362.32|15
1728931440000|2024-10-14 18:44:00|355.99|354.29|356|354.3|356.02|354.32|355.99|354.29|5
1728946800000|2024-10-14 23:00:00|364.03|362.33|364.11|362.41|364.11|362.41|364.02|362.32|17
1728931450000|2024-10-14 18:44:10|356.07|354.37|356.43|354.73|356.43|354.73|356.07|354.37|14
1728946810000|2024-10-14 23:00:10|364.1|362.4|363.94|362.24|364.1|362.4|363.94|362.24|14
1728931460000|2024-10-14 18:44:20|356.44|354.74|356.46|354.76|356.47|354.77|356.44|354.74|8
1728946820000|2024-10-14 23:00:20|363.95|362.25|363.98|362.28|364.03|362.33|363.91|362.21|11
1728931470000|2024-10-14 18:44:30|356.48|354.78|356.53|354.83|356.54|354.84|356.48|354.78|4
1728946830000|2024-10-14 23:00:30|363.99|362.29|364.07|362.37|364.09|362.39|363.98|362.28|18
1728931480000|2024-10-14 18:44:40|356.54|354.84|356.54|354.84|356.56|354.86|356.54|354.84|7
1728946840000|2024-10-14 23:00:40|364.08|362.38|364.09|362.39|364.09|362.39|364.05|362.35|9
1728931490000|2024-10-14 18:44:50|356.55|354.85|356.44|354.74|356.55|354.85|356.44|354.74|9
1728946850000|2024-10-14 23:00:50|364.08|362.38|363.86|362.16|364.08|362.38|363.86|362.16|8
1728931500000|2024-10-14 18:45:00|356.45|354.75|356.47|354.77|356.49|354.79|356.45|354.75|4
1728946860000|2024-10-14 23:01:00|363.87|362.17|363.86|362.16|363.9|362.2|363.86|362.16|14
1728931510000|2024-10-14 18:45:10|356.46|354.76|356.39|354.69|356.46|354.76|356.36|354.66|9
1728946870000|2024-10-14 23:01:10|363.89|362.19|363.93|362.23|363.94|362.24|363.89|362.19|9
1728931520000|2024-10-14 18:45:20|356.4|354.7|356.39|354.69|356.4|354.7|356.38|354.68|3
1728946880000|2024-10-14 23:01:20|363.94|362.24|364.23|362.53|364.23|362.53|363.93|362.23|13
1728931530000|2024-10-14 18:45:30|356.38|354.68|356.39|354.69|356.39|354.69|356.38|354.68|2
1728946890000|2024-10-14 23:01:30|364.19|362.49|364|362.3|364.22|362.52|364|362.3|12
1728931540000|2024-10-14 18:45:40|356.34|354.64|356.32|354.62|356.34|354.64|356.31|354.61|3
1728946900000|2024-10-14 23:01:40|364.01|362.31|363.98|362.28|364.08|362.38|363.97|362.27|12
1728931550000|2024-10-14 18:45:50|356.33|354.63|356.32|354.62|356.33|354.63|356.31|354.61|3
1728946910000|2024-10-14 23:01:50|364|362.3|364.04|362.34|364.14|362.44|363.97|362.27|16
1728931560000|2024-10-14 18:46:00|356.33|354.63|356.32|354.62|356.33|354.63|356.31|354.61|4
1728946920000|2024-10-14 23:02:00|364.03|362.33|363.55|361.85|364.03|362.33|363.51|361.81|24
1728931570000|2024-10-14 18:46:10|356.33|354.63|356.31|354.61|356.33|354.63|356.3|354.6|5
1728946930000|2024-10-14 23:02:10|363.52|361.82|363.29|361.59|363.53|361.83|363.29|361.59|18
1728931580000|2024-10-14 18:46:20|356.28|354.58|356.21|354.51|356.31|354.61|356.17|354.47|8
1728946940000|2024-10-14 23:02:20|363.23|361.53|363.06|361.36|363.23|361.53|363.06|361.36|12
1728931590000|2024-10-14 18:46:30|356.2|354.5|356.21|354.51|356.21|354.51|356.2|354.5|2
1728946950000|2024-10-14 23:02:30|363.02|361.32|362.6|360.9|363.02|361.32|362.6|360.9|17
1728931600000|2024-10-14 18:46:40|356.22|354.52|356.22|354.52|356.23|354.53|356.22|354.52|9
1728946960000|2024-10-14 23:02:40|362.58|360.88|362.62|360.92|362.76|361.06|362.57|360.87|24
1728931610000|2024-10-14 18:46:50|356.2|354.5|356.2|354.5|356.21|354.51|356.2|354.5|3
1728946970000|2024-10-14 23:02:50|362.63|360.93|362.63|360.93|362.68|360.98|362.62|360.92|12
1728931620000|2024-10-14 18:47:00|356.19|354.49|356.12|354.42|356.19|354.49|356.1|354.4|4
1728946980000|2024-10-14 23:03:00|362.61|360.91|362.52|360.82|362.61|360.91|362.46|360.76|18
1728931630000|2024-10-14 18:47:10|356.13|354.43|355.97|354.27|356.13|354.43|355.97|354.27|9
1728946990000|2024-10-14 23:03:10|362.56|360.86|362.53|360.83|362.65|360.95|362.48|360.78|24
1728931650000|2024-10-14 18:47:30|355.94|354.24|355.92|354.22|355.94|354.24|355.92|354.22|2
1728947000000|2024-10-14 23:03:20|362.56|360.86|362.71|361.01|362.71|361.01|362.54|360.84|19
1728931660000|2024-10-14 18:47:40|355.93|354.23|355.83|354.13|355.94|354.24|355.83|354.13|7
1728947010000|2024-10-14 23:03:30|362.7|361|362.69|360.99|362.71|361.01|362.68|360.98|9
1728931670000|2024-10-14 18:47:50|355.81|354.11|355.55|353.85|355.81|354.11|355.55|353.85|12
1728947020000|2024-10-14 23:03:40|362.7|361|362.62|360.92|362.7|361|362.58|360.88|18
1728931680000|2024-10-14 18:48:00|355.56|353.86|355.72|354.02|355.72|354.02|355.56|353.86|6
1728947030000|2024-10-14 23:03:50|362.6|360.9|362.49|360.79|362.64|360.94|362.49|360.79|14
1728931690000|2024-10-14 18:48:10|355.71|354.01|355.63|353.93|355.71|354.01|355.63|353.93|5
1728947040000|2024-10-14 23:04:00|362.46|360.76|362.53|360.83|362.61|360.91|362.41|360.71|21
1728931700000|2024-10-14 18:48:20|355.62|353.92|355.76|354.06|355.76|354.06|355.62|353.92|5
1728947050000|2024-10-14 23:04:10|362.54|360.84|362.46|360.76|362.54|360.84|362.45|360.75|12
1728931710000|2024-10-14 18:48:30|355.74|354.04|355.73|354.03|355.74|354.04|355.71|354.01|8
1728947060000|2024-10-14 23:04:20|362.47|360.77|362.49|360.79|362.55|360.85|362.46|360.76|12
1728931720000|2024-10-14 18:48:40|355.74|354.04|355.89|354.19|356.04|354.34|355.74|354.04|16
1728947070000|2024-10-14 23:04:30|362.51|360.81|362.47|360.77|362.56|360.86|362.47|360.77|15
1728931730000|2024-10-14 18:48:50|355.87|354.17|355.8|354.1|355.87|354.17|355.8|354.1|3
1728947080000|2024-10-14 23:04:40|362.43|360.73|362.52|360.82|362.55|360.85|362.43|360.73|20
1728931750000|2024-10-14 18:49:10|355.79|354.09|355.76|354.06|355.79|354.09|355.75|354.05|6
1728947090000|2024-10-14 23:04:50|362.51|360.81|362.45|360.75|362.51|360.81|362.45|360.75|9
1728931760000|2024-10-14 18:49:20|355.77|354.07|355.79|354.09|355.79|354.09|355.74|354.04|14
1728931770000|2024-10-14 18:49:30|355.8|354.1|355.78|354.08|355.8|354.1|355.75|354.05|9
1728947100000|2024-10-14 23:05:00|362.46|360.76|362.53|360.83|362.56|360.86|362.46|360.76|14
1728931780000|2024-10-14 18:49:40|355.77|354.07|355.93|354.23|355.93|354.23|355.77|354.07|16
1728947110000|2024-10-14 23:05:10|362.52|360.82|362.62|360.92|362.84|361.14|362.52|360.82|20
1728931790000|2024-10-14 18:49:50|355.94|354.24|355.94|354.24|355.97|354.27|355.94|354.24|5
1728947120000|2024-10-14 23:05:20|362.63|360.93|362.64|360.94|362.65|360.95|362.61|360.91|15
1728947130000|2024-10-14 23:05:30|362.63|360.93|362.49|360.79|362.64|360.94|362.45|360.75|7
1728931800000|2024-10-14 18:50:00|355.93|354.23|355.93|354.23|355.93|354.23|355.91|354.21|5
1728947140000|2024-10-14 23:05:40|362.45|360.75|362.4|360.7|362.46|360.76|362.4|360.7|5
1728931820000|2024-10-14 18:50:20|355.91|354.21|355.8|354.1|355.91|354.21|355.76|354.06|6
1728947150000|2024-10-14 23:05:50|362.42|360.72|362.38|360.68|362.44|360.74|362.33|360.63|20
1728931840000|2024-10-14 18:50:40|355.81|354.11|355.83|354.13|355.83|354.13|355.81|354.11|3
1728947160000|2024-10-14 23:06:00|362.39|360.69|362.1|360.4|362.39|360.69|362.03|360.33|16
1728931850000|2024-10-14 18:50:50|355.84|354.14|355.99|354.29|355.99|354.29|355.84|354.14|11
1728947170000|2024-10-14 23:06:10|362.06|360.36|362.13|360.43|362.16|360.46|361.99|360.29|18
1728931860000|2024-10-14 18:51:00|355.98|354.28|356.07|354.37|356.07|354.37|355.98|354.28|6
1728931870000|2024-10-14 18:51:10|356.05|354.35|356.03|354.33|356.06|354.36|356.01|354.31|15
1728947180000|2024-10-14 23:06:20|362.14|360.44|362.07|360.37|362.14|360.44|362.06|360.36|6
1728931880000|2024-10-14 18:51:20|356.02|354.32|356.4|354.7|356.4|354.7|355.99|354.29|19
1728947190000|2024-10-14 23:06:30|362.08|360.38|362.1|360.4|362.1|360.4|362.07|360.37|8
1728931890000|2024-10-14 18:51:30|356.39|354.69|356.4|354.7|356.41|354.71|356.39|354.69|12
1728947200000|2024-10-14 23:06:40|362.11|360.41|362.17|360.47|362.17|360.47|362.11|360.41|4
1728931900000|2024-10-14 18:51:40|356.36|354.66|356.31|354.61|356.36|354.66|356.31|354.61|12
1728947220000|2024-10-14 23:07:00|362.33|360.63|362.41|360.71|362.42|360.72|362.29|360.59|14
1728931910000|2024-10-14 18:51:50|356.32|354.62|356.33|354.63|356.42|354.72|356.32|354.62|17
1728947230000|2024-10-14 23:07:10|362.42|360.72|362.42|360.72|362.42|360.72|362.4|360.7|15
1728931920000|2024-10-14 18:52:00|356.35|354.65|356.26|354.56|356.37|354.67|356.26|354.56|8
1728947240000|2024-10-14 23:07:20|362.41|360.71|362.41|360.71|362.42|360.72|362.41|360.71|7
1728931930000|2024-10-14 18:52:10|356.27|354.57|356.25|354.55|356.27|354.57|356.25|354.55|8
1728947250000|2024-10-14 23:07:30|362.42|360.72|362.37|360.67|362.46|360.76|362.37|360.67|10
1728931950000|2024-10-14 18:52:30|356.21|354.51|356.18|354.48|356.21|354.51|356.18|354.48|2
1728947260000|2024-10-14 23:07:40|362.26|360.56|362.18|360.48|362.26|360.56|362.16|360.46|9
1728931960000|2024-10-14 18:52:40|356.17|354.47|356.17|354.47|356.18|354.48|356.17|354.47|3
1728947270000|2024-10-14 23:07:50|362.16|360.46|362.14|360.44|362.18|360.48|362.11|360.41|12
1728931970000|2024-10-14 18:52:50|356.15|354.45|356.17|354.47|356.17|354.47|356.15|354.45|8
1728947280000|2024-10-14 23:08:00|362.15|360.45|362.16|360.46|362.16|360.46|362.14|360.44|15
1728931980000|2024-10-14 18:53:00|356.16|354.46|356.07|354.37|356.17|354.47|356.07|354.37|8
1728947290000|2024-10-14 23:08:10|362.17|360.47|362.06|360.36|362.17|360.47|362.06|360.36|17
1728931990000|2024-10-14 18:53:10|356.04|354.34|355.94|354.24|356.04|354.34|355.93|354.23|4
1728947300000|2024-10-14 23:08:20|362.02|360.32|361.94|360.24|362.03|360.33|361.92|360.22|15
1728932000000|2024-10-14 18:53:20|355.93|354.23|355.9|354.2|355.93|354.23|355.85|354.15|5
1728947310000|2024-10-14 23:08:30|361.93|360.23|361.95|360.25|361.98|360.28|361.91|360.21|15
1728932010000|2024-10-14 18:53:30|355.91|354.21|355.92|354.22|355.92|354.22|355.91|354.21|2
1728947320000|2024-10-14 23:08:40|361.96|360.26|361.93|360.23|361.96|360.26|361.93|360.23|9
1728932020000|2024-10-14 18:53:40|355.89|354.19|355.84|354.14|355.89|354.19|355.82|354.12|6
1728947330000|2024-10-14 23:08:50|361.94|360.24|361.84|360.14|361.94|360.24|361.81|360.11|10
1728932030000|2024-10-14 18:53:50|355.83|354.13|355.83|354.13|355.83|354.13|355.83|354.13|1
1728947340000|2024-10-14 23:09:00|361.85|360.15|362.01|360.31|362.01|360.31|361.85|360.15|13
1728932040000|2024-10-14 18:54:00|355.84|354.14|355.84|354.14|355.84|354.14|355.84|354.14|1
1728947350000|2024-10-14 23:09:10|362.02|360.32|361.92|360.22|362.02|360.32|361.87|360.17|14
1728932050000|2024-10-14 18:54:10|355.83|354.13|355.8|354.1|355.83|354.13|355.8|354.1|3
1728947360000|2024-10-14 23:09:20|361.9|360.2|361.85|360.15|361.9|360.2|361.81|360.11|13
1728932060000|2024-10-14 18:54:20|355.83|354.13|355.82|354.12|355.84|354.14|355.81|354.11|7
1728947370000|2024-10-14 23:09:30|361.9|360.2|361.97|360.27|362.02|360.32|361.9|360.2|9
1728932070000|2024-10-14 18:54:30|355.81|354.11|355.8|354.1|355.82|354.12|355.8|354.1|3
1728947380000|2024-10-14 23:09:40|361.95|360.25|361.94|360.24|361.98|360.28|361.94|360.24|14
1728932080000|2024-10-14 18:54:40|355.83|354.13|355.82|354.12|355.83|354.13|355.8|354.1|11
1728947390000|2024-10-14 23:09:50|361.93|360.23|361.79|360.09|361.93|360.23|361.78|360.08|10
1728932090000|2024-10-14 18:54:50|355.8|354.1|355.72|354.02|355.81|354.11|355.72|354.02|6
1728947400000|2024-10-14 23:10:00|361.8|360.1|361.71|360.01|361.8|360.1|361.71|360.01|19
1728932100000|2024-10-14 18:55:00|355.73|354.03|355.76|354.06|355.76|354.06|355.73|354.03|4
1728947410000|2024-10-14 23:10:10|361.69|359.99|361.71|360.01|361.72|360.02|361.67|359.97|16
1728932110000|2024-10-14 18:55:10|355.77|354.07|355.73|354.03|355.77|354.07|355.72|354.02|6
1728947420000|2024-10-14 23:10:20|361.73|360.03|361.74|360.04|361.77|360.07|361.72|360.02|8
1728932120000|2024-10-14 18:55:20|355.72|354.02|355.72|354.02|355.74|354.04|355.7|354|6
1728947430000|2024-10-14 23:10:30|361.75|360.05|361.76|360.06|361.76|360.06|361.75|360.05|8
1728932130000|2024-10-14 18:55:30|355.73|354.03|355.78|354.08|355.78|354.08|355.73|354.03|6
1728947440000|2024-10-14 23:10:40|361.86|360.16|361.86|360.16|361.88|360.18|361.86|360.16|9
1728932140000|2024-10-14 18:55:40|355.85|354.15|355.76|354.06|355.94|354.24|355.76|354.06|13
1728947450000|2024-10-14 23:10:50|361.87|360.17|362|360.3|362.01|360.31|361.87|360.17|11
1728932150000|2024-10-14 18:55:50|355.73|354.03|355.99|354.29|355.99|354.29|355.69|353.99|12
1728947460000|2024-10-14 23:11:00|362.03|360.33|362.05|360.35|362.05|360.35|362.01|360.31|10
1728932160000|2024-10-14 18:56:00|355.98|354.28|355.86|354.16|355.98|354.28|355.84|354.14|10
1728947470000|2024-10-14 23:11:10|362.06|360.36|361.89|360.19|362.08|360.38|361.88|360.18|10
1728932170000|2024-10-14 18:56:10|355.85|354.15|355.81|354.11|355.85|354.15|355.81|354.11|2
1728947480000|2024-10-14 23:11:20|361.88|360.18|362.07|360.37|362.07|360.37|361.87|360.17|9
1728932180000|2024-10-14 18:56:20|355.82|354.12|355.81|354.11|355.82|354.12|355.81|354.11|2
1728947490000|2024-10-14 23:11:30|362.13|360.43|362.26|360.56|362.26|360.56|362.13|360.43|8
1728932190000|2024-10-14 18:56:30|355.78|354.08|355.82|354.12|355.92|354.22|355.73|354.03|20
1728947500000|2024-10-14 23:11:40|362.31|360.61|362.39|360.69|362.39|360.69|362.31|360.61|7
1728932200000|2024-10-14 18:56:40|355.83|354.13|355.82|354.12|355.84|354.14|355.8|354.1|8
1728947510000|2024-10-14 23:11:50|362.41|360.71|362.76|361.06|362.78|361.08|362.41|360.71|17
1728932210000|2024-10-14 18:56:50|355.83|354.13|355.77|354.07|355.83|354.13|355.76|354.06|12
1728947520000|2024-10-14 23:12:00|362.77|361.07|362.94|361.24|363.01|361.31|362.77|361.07|18
1728932220000|2024-10-14 18:57:00|355.76|354.06|355.73|354.03|355.76|354.06|355.72|354.02|7
1728947530000|2024-10-14 23:12:10|362.96|361.26|362.93|361.23|362.98|361.28|362.93|361.23|20
1728932230000|2024-10-14 18:57:10|355.72|354.02|355.77|354.07|355.78|354.08|355.72|354.02|5
1728947540000|2024-10-14 23:12:20|362.91|361.21|362.85|361.15|362.91|361.21|362.85|361.15|13
1728932240000|2024-10-14 18:57:20|355.75|354.05|355.68|353.98|355.75|354.05|355.67|353.97|10
1728947550000|2024-10-14 23:12:30|362.81|361.11|362.84|361.14|362.88|361.18|362.79|361.09|13
1728932250000|2024-10-14 18:57:30|355.65|353.95|355.7|354|355.7|354|355.64|353.94|9
1728947560000|2024-10-14 23:12:40|362.83|361.13|362.69|360.99|362.83|361.13|362.63|360.93|11
1728932260000|2024-10-14 18:57:40|355.71|354.01|355.35|353.65|355.72|354.02|355.33|353.63|16
1728947570000|2024-10-14 23:12:50|362.7|361|362.78|361.08|362.78|361.08|362.63|360.93|19
1728932270000|2024-10-14 18:57:50|355.36|353.66|355.35|353.65|355.36|353.66|355.21|353.51|18
1728947580000|2024-10-14 23:13:00|362.76|361.06|362.72|361.02|362.78|361.08|362.7|361|15
1728932280000|2024-10-14 18:58:00|355.36|353.66|355.36|353.66|355.36|353.66|355.33|353.63|11
1728947590000|2024-10-14 23:13:10|362.71|361.01|362.71|361.01|362.75|361.05|362.69|360.99|14
1728932290000|2024-10-14 18:58:10|355.34|353.64|355.3|353.6|355.34|353.64|355.3|353.6|5
1728947600000|2024-10-14 23:13:20|362.72|361.02|362.75|361.05|362.75|361.05|362.71|361.01|9
1728932300000|2024-10-14 18:58:20|355.29|353.59|355.07|353.37|355.29|353.59|355.06|353.36|13
1728947610000|2024-10-14 23:13:30|362.76|361.06|362.81|361.11|362.84|361.14|362.72|361.02|14
1728932310000|2024-10-14 18:58:30|355.08|353.38|355.28|353.58|355.29|353.59|355.08|353.38|11
1728947620000|2024-10-14 23:13:40|362.82|361.12|362.7|361|362.82|361.12|362.69|360.99|10
1728932320000|2024-10-14 18:58:40|355.29|353.59|355.28|353.58|355.29|353.59|355.28|353.58|10
1728947630000|2024-10-14 23:13:50|362.71|361.01|362.72|361.02|362.72|361.02|362.71|361.01|4
1728932330000|2024-10-14 18:58:50|355.27|353.57|355.26|353.56|355.28|353.58|355.25|353.55|9
1728947640000|2024-10-14 23:14:00|362.71|361.01|362.59|360.89|362.72|361.02|362.59|360.89|8
1728932340000|2024-10-14 18:59:00|355.24|353.54|355.2|353.5|355.26|353.56|355.2|353.5|6
1728947650000|2024-10-14 23:14:10|362.56|360.86|362.56|360.86|362.56|360.86|362.56|360.86|1
1728932350000|2024-10-14 18:59:10|355.21|353.51|355.22|353.52|355.25|353.55|355.16|353.46|13
1728947660000|2024-10-14 23:14:20|362.57|360.87|362.61|360.91|362.62|360.92|362.56|360.86|7
1728932360000|2024-10-14 18:59:20|355.23|353.53|355.22|353.52|355.27|353.57|355.22|353.52|5
1728947670000|2024-10-14 23:14:30|362.62|360.92|362.62|360.92|362.66|360.96|362.6|360.9|8
1728932370000|2024-10-14 18:59:30|355.23|353.53|355.32|353.62|355.33|353.63|355.23|353.53|11
1728947680000|2024-10-14 23:14:40|362.61|360.91|362.62|360.92|362.62|360.92|362.61|360.91|2
1728932380000|2024-10-14 18:59:40|355.28|353.58|355.3|353.6|355.3|353.6|355.28|353.58|3
1728947690000|2024-10-14 23:14:50|362.61|360.91|362.62|360.92|362.63|360.93|362.6|360.9|8
1728932390000|2024-10-14 18:59:50|355.29|353.59|355.28|353.58|355.3|353.6|355.28|353.58|9
1728947700000|2024-10-14 23:15:00|362.63|360.93|362.68|360.98|362.75|361.05|362.62|360.92|13
1728932400000|2024-10-14 19:00:00|355.3|353.6|355.2|353.5|355.3|353.6|355.19|353.49|10
1728947710000|2024-10-14 23:15:10|362.69|360.99|362.5|360.8|362.71|361.01|362.47|360.77|11
1728932410000|2024-10-14 19:00:10|355.21|353.51|355.23|353.53|355.25|353.55|355.21|353.51|13
1728947720000|2024-10-14 23:15:20|362.47|360.77|362.36|360.66|362.47|360.77|362.33|360.63|16
1728932420000|2024-10-14 19:00:20|355.22|353.52|355.11|353.41|355.24|353.54|355.11|353.41|9
1728947730000|2024-10-14 23:15:30|362.34|360.64|362.58|360.88|362.58|360.88|362.34|360.64|15
1728932430000|2024-10-14 19:00:30|355.12|353.42|355.31|353.61|355.31|353.61|355.12|353.42|4
1728947740000|2024-10-14 23:15:40|362.55|360.85|362.51|360.81|362.55|360.85|362.51|360.81|7
1728932440000|2024-10-14 19:00:40|355.29|353.59|355.22|353.52|355.29|353.59|355.2|353.5|15
1728947750000|2024-10-14 23:15:50|362.53|360.83|362.39|360.69|362.53|360.83|362.38|360.68|12
1728932450000|2024-10-14 19:00:50|355.21|353.51|355.22|353.52|355.23|353.53|355.21|353.51|11
1728947760000|2024-10-14 23:16:00|362.35|360.65|362.21|360.51|362.35|360.65|362.19|360.49|16
1728932460000|2024-10-14 19:01:00|355.21|353.51|355.09|353.39|355.21|353.51|355.06|353.36|7
1728947770000|2024-10-14 23:16:10|362.22|360.52|362.18|360.48|362.25|360.55|362.18|360.48|16
1728932470000|2024-10-14 19:01:10|355.1|353.4|355.29|353.59|355.31|353.61|355.1|353.4|13
1728947780000|2024-10-14 23:16:20|362.19|360.49|362.31|360.61|362.32|360.62|362.19|360.49|9
1728932480000|2024-10-14 19:01:20|355.28|353.58|355.17|353.47|355.29|353.59|354.98|353.28|19
1728947790000|2024-10-14 23:16:30|362.3|360.6|362.41|360.71|362.42|360.72|362.29|360.59|12
1728932490000|2024-10-14 19:01:30|355.18|353.48|355.38|353.68|355.38|353.68|355.18|353.48|11
1728947800000|2024-10-14 23:16:40|362.42|360.72|362.42|360.72|362.42|360.72|362.41|360.71|3
1728932500000|2024-10-14 19:01:40|355.39|353.69|355.42|353.72|355.45|353.75|355.37|353.67|15
1728947820000|2024-10-14 23:17:00|362.41|360.71|362.5|360.8|362.51|360.81|362.41|360.71|6
1728932510000|2024-10-14 19:01:50|355.43|353.73|355.47|353.77|355.47|353.77|355.43|353.73|5
1728947830000|2024-10-14 23:17:10|362.49|360.79|362.22|360.52|362.5|360.8|362.22|360.52|19
1728932520000|2024-10-14 19:02:00|355.51|353.81|355.51|353.81|355.52|353.82|355.5|353.8|9
1728947840000|2024-10-14 23:17:20|362.21|360.51|362.22|360.52|362.25|360.55|362.2|360.5|18
1728932530000|2024-10-14 19:02:10|355.5|353.8|355.54|353.84|355.54|353.84|355.5|353.8|9
1728947850000|2024-10-14 23:17:30|362.2|360.5|362.12|360.42|362.2|360.5|362.1|360.4|13
1728932540000|2024-10-14 19:02:20|355.49|353.79|355.68|353.98|355.68|353.98|355.49|353.79|12
1728947860000|2024-10-14 23:17:40|362.1|360.4|362.27|360.57|362.27|360.57|362.1|360.4|12
1728932550000|2024-10-14 19:02:30|355.67|353.97|355.68|353.98|355.68|353.98|355.67|353.97|6
1728947870000|2024-10-14 23:17:50|362.28|360.58|362.26|360.56|362.28|360.58|362.23|360.53|6
1728932560000|2024-10-14 19:02:40|355.67|353.97|355.68|353.98|355.68|353.98|355.67|353.97|4
1728947880000|2024-10-14 23:18:00|362.27|360.57|362.63|360.93|362.65|360.95|362.27|360.57|13
1728932570000|2024-10-14 19:02:50|355.69|353.99|355.74|354.04|355.74|354.04|355.68|353.98|12
1728947890000|2024-10-14 23:18:10|362.61|360.91|362.69|360.99|362.69|360.99|362.61|360.91|7
1728932580000|2024-10-14 19:03:00|355.75|354.05|355.82|354.12|355.84|354.14|355.75|354.05|16
1728947900000|2024-10-14 23:18:20|362.71|361.01|362.71|361.01|362.71|361.01|362.69|360.99|7
1728932590000|2024-10-14 19:03:10|355.83|354.13|355.71|354.01|355.84|354.14|355.71|354.01|14
1728947910000|2024-10-14 23:18:30|362.79|361.09|362.82|361.12|362.83|361.13|362.79|361.09|19
1728932600000|2024-10-14 19:03:20|355.73|354.03|355.7|354|355.73|354.03|355.69|353.99|11
1728947920000|2024-10-14 23:18:40|362.83|361.13|362.83|361.13|362.9|361.2|362.81|361.11|14
1728932610000|2024-10-14 19:03:30|355.69|353.99|355.74|354.04|355.74|354.04|355.69|353.99|10
1728947930000|2024-10-14 23:18:50|362.85|361.15|362.82|361.12|362.85|361.15|362.82|361.12|11
1728932620000|2024-10-14 19:03:40|355.82|354.12|355.81|354.11|355.83|354.13|355.81|354.11|15
1728947940000|2024-10-14 23:19:00|362.83|361.13|362.62|360.92|362.83|361.13|362.59|360.89|20
1728932630000|2024-10-14 19:03:50|355.79|354.09|355.78|354.08|355.79|354.09|355.78|354.08|2
1728947950000|2024-10-14 23:19:10|362.68|360.98|362.7|361|362.7|361|362.66|360.96|11
1728932640000|2024-10-14 19:04:00|355.77|354.07|355.79|354.09|355.8|354.1|355.77|354.07|11
1728947960000|2024-10-14 23:19:20|362.69|360.99|362.74|361.04|362.75|361.05|362.69|360.99|6
1728932650000|2024-10-14 19:04:10|355.78|354.08|355.62|353.92|355.78|354.08|355.62|353.92|10
1728947970000|2024-10-14 23:19:30|362.81|361.11|362.83|361.13|362.83|361.13|362.78|361.08|17
1728932660000|2024-10-14 19:04:20|355.61|353.91|355.58|353.88|355.61|353.91|355.58|353.88|5
1728947980000|2024-10-14 23:19:40|362.84|361.14|362.96|361.26|362.98|361.28|362.83|361.13|19
1728932670000|2024-10-14 19:04:30|355.59|353.89|355.6|353.9|355.6|353.9|355.58|353.88|4
1728947990000|2024-10-14 23:19:50|362.85|361.15|362.84|361.14|362.86|361.16|362.83|361.13|13
1728932680000|2024-10-14 19:04:40|355.61|353.91|355.63|353.93|355.63|353.93|355.61|353.91|15
1728948000000|2024-10-14 23:20:00|362.83|361.13|362.73|361.03|362.83|361.13|362.73|361.03|18
1728932690000|2024-10-14 19:04:50|355.64|353.94|355.61|353.91|355.64|353.94|355.58|353.88|11
1728948010000|2024-10-14 23:20:10|362.71|361.01|362.75|361.05|362.75|361.05|362.71|361.01|10
1728932700000|2024-10-14 19:05:00|355.6|353.9|355.58|353.88|355.61|353.91|355.58|353.88|5
1728948020000|2024-10-14 23:20:20|362.82|361.12|362.91|361.21|362.97|361.27|362.82|361.12|16
1728932710000|2024-10-14 19:05:10|355.54|353.84|355.54|353.84|355.55|353.85|355.53|353.83|7
1728948030000|2024-10-14 23:20:30|362.92|361.22|363.03|361.33|363.04|361.34|362.92|361.22|17
1728932720000|2024-10-14 19:05:20|355.55|353.85|355.56|353.86|355.57|353.87|355.54|353.84|5
1728948040000|2024-10-14 23:20:40|363.04|361.34|363.04|361.34|363.19|361.49|363.03|361.33|20
1728932730000|2024-10-14 19:05:30|355.57|353.87|355.69|353.99|355.69|353.99|355.56|353.86|13
1728948050000|2024-10-14 23:20:50|363.12|361.42|363.13|361.43|363.14|361.44|363.11|361.41|6
1728932740000|2024-10-14 19:05:40|355.7|354|355.71|354.01|355.73|354.03|355.67|353.97|9
1728948060000|2024-10-14 23:21:00|363.12|361.42|363.23|361.53|363.23|361.53|363.12|361.42|6
1728932750000|2024-10-14 19:05:50|355.7|354|355.78|354.08|355.78|354.08|355.7|354|17
1728948070000|2024-10-14 23:21:10|363.26|361.56|363.22|361.52|363.27|361.57|363.22|361.52|13
1728932760000|2024-10-14 19:06:00|355.79|354.09|355.84|354.14|355.84|354.14|355.79|354.09|12
1728948080000|2024-10-14 23:21:20|363.23|361.53|363.29|361.59|363.31|361.61|363.23|361.53|12
1728932770000|2024-10-14 19:06:10|355.85|354.15|355.93|354.23|355.98|354.28|355.85|354.15|12
1728948090000|2024-10-14 23:21:30|363.28|361.58|363.2|361.5|363.28|361.58|363.19|361.49|10
1728932780000|2024-10-14 19:06:20|355.94|354.24|355.94|354.24|355.97|354.27|355.93|354.23|13
1728948100000|2024-10-14 23:21:40|363.21|361.51|363.29|361.59|363.29|361.59|363.21|361.51|14
1728932790000|2024-10-14 19:06:30|355.96|354.26|356.04|354.34|356.04|354.34|355.96|354.26|12
1728948110000|2024-10-14 23:21:50|363.3|361.6|363.33|361.63|363.34|361.64|363.3|361.6|9
1728932800000|2024-10-14 19:06:40|356.14|354.44|356.16|354.46|356.19|354.49|356.13|354.43|14
1728948120000|2024-10-14 23:22:00|363.35|361.65|363.34|361.64|363.37|361.67|363.34|361.64|5
1728932810000|2024-10-14 19:06:50|356.17|354.47|356.16|354.46|356.18|354.48|356.16|354.46|6
1728948130000|2024-10-14 23:22:10|363.36|361.66|363.5|361.8|363.57|361.87|363.36|361.66|11
1728932820000|2024-10-14 19:07:00|356.17|354.47|356.19|354.49|356.19|354.49|356.17|354.47|7
1728948140000|2024-10-14 23:22:20|363.49|361.79|363.41|361.71|363.49|361.79|363.41|361.71|6
1728932830000|2024-10-14 19:07:10|356.2|354.5|356.18|354.48|356.27|354.57|356.18|354.48|11
1728948150000|2024-10-14 23:22:30|363.4|361.7|363.37|361.67|363.4|361.7|363.37|361.67|4
1728932840000|2024-10-14 19:07:20|356.19|354.49|356.18|354.48|356.2|354.5|356.18|354.48|5
1728948160000|2024-10-14 23:22:40|363.4|361.7|363.41|361.71|363.41|361.71|363.4|361.7|2
1728932850000|2024-10-14 19:07:30|356.17|354.47|356.26|354.56|356.26|354.56|356.17|354.47|11
1728948170000|2024-10-14 23:22:50|363.45|361.75|363.45|361.75|363.45|361.75|363.45|361.75|1
1728932860000|2024-10-14 19:07:40|356.25|354.55|356.26|354.56|356.27|354.57|356.23|354.53|9
1728948180000|2024-10-14 23:23:00|363.46|361.76|363.5|361.8|363.52|361.82|363.46|361.76|7
1728932870000|2024-10-14 19:07:50|356.27|354.57|356.31|354.61|356.32|354.62|356.25|354.55|17
1728948190000|2024-10-14 23:23:10|363.51|361.81|363.57|361.87|363.57|361.87|363.51|361.81|9
1728932880000|2024-10-14 19:08:00|356.3|354.6|356.22|354.52|356.31|354.61|356.2|354.5|13
1728948200000|2024-10-14 23:23:20|363.58|361.88|363.7|362|363.7|362|363.58|361.88|5
1728932890000|2024-10-14 19:08:10|356.19|354.49|356.13|354.43|356.19|354.49|356.13|354.43|5
1728948210000|2024-10-14 23:23:30|363.67|361.97|363.49|361.79|363.67|361.97|363.49|361.79|17
1728932900000|2024-10-14 19:08:20|356.14|354.44|356.14|354.44|356.2|354.5|356.14|354.44|5
1728948220000|2024-10-14 23:23:40|363.5|361.8|363.52|361.82|363.52|361.82|363.5|361.8|4
1728932910000|2024-10-14 19:08:30|356.16|354.46|356.09|354.39|356.16|354.46|356.09|354.39|6
1728948230000|2024-10-14 23:23:50|363.99|362.29|364.21|362.51|364.24|362.54|363.99|362.29|9
1728932920000|2024-10-14 19:08:40|356.07|354.37|356.05|354.35|356.07|354.37|356|354.3|15
1728948240000|2024-10-14 23:24:00|364.22|362.52|364.12|362.42|364.34|362.64|364.11|362.41|15
1728932930000|2024-10-14 19:08:50|356.04|354.34|356.04|354.34|356.04|354.34|356.04|354.34|1
1728948250000|2024-10-14 23:24:10|364.09|362.39|364.22|362.52|364.32|362.62|364.08|362.38|14
1728932940000|2024-10-14 19:09:00|355.99|354.29|356.02|354.32|356.02|354.32|355.96|354.26|15
1728948260000|2024-10-14 23:24:20|364.26|362.56|364.34|362.64|364.35|362.65|364.26|362.56|15
1728932950000|2024-10-14 19:09:10|356.03|354.33|356.13|354.43|356.13|354.43|356.03|354.33|11
1728948270000|2024-10-14 23:24:30|364.35|362.65|364.44|362.74|364.44|362.74|364.33|362.63|12
1728932960000|2024-10-14 19:09:20|356.1|354.4|356.08|354.38|356.1|354.4|356.08|354.38|2
1728948280000|2024-10-14 23:24:40|364.45|362.75|364.5|362.8|364.51|362.81|364.45|362.75|5
1728932970000|2024-10-14 19:09:30|356.09|354.39|356.09|354.39|356.1|354.4|356.09|354.39|3
1728948290000|2024-10-14 23:24:50|364.51|362.81|364.51|362.81|364.52|362.82|364.49|362.79|6
1728932980000|2024-10-14 19:09:40|356.11|354.41|356.1|354.4|356.11|354.41|356.09|354.39|4
1728948300000|2024-10-14 23:25:00|364.5|362.8|364.33|362.63|364.5|362.8|364.32|362.62|7
1728932990000|2024-10-14 19:09:50|356.12|354.42|356.14|354.44|356.14|354.44|356.12|354.42|3
1728948310000|2024-10-14 23:25:10|364.34|362.64|364.39|362.69|364.39|362.69|364.33|362.63|9
1728933000000|2024-10-14 19:10:00|356.13|354.43|356.16|354.46|356.16|354.46|356.12|354.42|9
1728948320000|2024-10-14 23:25:20|364.42|362.72|364.51|362.81|364.51|362.81|364.42|362.72|6
1728933010000|2024-10-14 19:10:10|356.14|354.44|356.15|354.45|356.17|354.47|356.13|354.43|14
1728948330000|2024-10-14 23:25:30|364.52|362.82|364.69|362.99|364.7|363|364.52|362.82|7
1728933020000|2024-10-14 19:10:20|356.13|354.43|356.14|354.44|356.14|354.44|356.13|354.43|16
1728948340000|2024-10-14 23:25:40|364.7|363|364.69|362.99|364.7|363|364.69|362.99|10
1728933030000|2024-10-14 19:10:30|356.13|354.43|356.14|354.44|356.15|354.45|356.13|354.43|4
1728948350000|2024-10-14 23:25:50|364.67|362.97|364.64|362.94|364.67|362.97|364.64|362.94|4
1728933040000|2024-10-14 19:10:40|356.15|354.45|356.18|354.48|356.18|354.48|356.14|354.44|6
1728948360000|2024-10-14 23:26:00|364.65|362.95|364.65|362.95|364.65|362.95|364.64|362.94|3
1728933050000|2024-10-14 19:10:50|356.24|354.54|356.24|354.54|356.25|354.55|356.22|354.52|7
1728948370000|2024-10-14 23:26:10|364.64|362.94|364.45|362.75|364.64|362.94|364.45|362.75|10
1728933060000|2024-10-14 19:11:00|356.25|354.55|356.32|354.62|356.32|354.62|356.25|354.55|5
1728948380000|2024-10-14 23:26:20|364.43|362.73|364.31|362.61|364.43|362.73|364.31|362.61|10
1728933070000|2024-10-14 19:11:10|356.33|354.63|356.3|354.6|356.33|354.63|356.3|354.6|2
1728948390000|2024-10-14 23:26:30|364.3|362.6|364.13|362.43|364.3|362.6|364.13|362.43|9
1728933110000|2024-10-14 19:11:50|356.31|354.61|356.33|354.63|356.33|354.63|356.31|354.61|3
1728948400000|2024-10-14 23:26:40|364.02|362.32|364.02|362.32|364.03|362.33|364.01|362.31|7
1728933120000|2024-10-14 19:12:00|356.34|354.64|356.32|354.62|356.36|354.66|356.32|354.62|4
1728948410000|2024-10-14 23:26:50|364.03|362.33|364.16|362.46|364.17|362.47|364.03|362.33|9
1728933130000|2024-10-14 19:12:10|356.33|354.63|356.33|354.63|356.33|354.63|356.33|354.63|1
1728948420000|2024-10-14 23:27:00|364.15|362.45|364.23|362.53|364.23|362.53|364.15|362.45|9
1728933140000|2024-10-14 19:12:20|356.31|354.61|356.43|354.73|356.43|354.73|356.31|354.61|13
1728948430000|2024-10-14 23:27:10|364.31|362.61|364.3|362.6|364.32|362.62|364.29|362.59|7
1728933150000|2024-10-14 19:12:30|356.44|354.74|356.49|354.79|356.49|354.79|356.44|354.74|6
1728948440000|2024-10-14 23:27:20|364.29|362.59|364.38|362.68|364.39|362.69|364.25|362.55|13
1728933160000|2024-10-14 19:12:40|356.46|354.76|356.47|354.77|356.47|354.77|356.46|354.76|2
1728948450000|2024-10-14 23:27:30|364.39|362.69|364.28|362.58|364.39|362.69|364.27|362.57|10
1728933170000|2024-10-14 19:12:50|356.48|354.78|356.46|354.76|356.48|354.78|356.45|354.75|5
1728948460000|2024-10-14 23:27:40|364.3|362.6|364.28|362.58|364.3|362.6|364.27|362.57|6
1728933180000|2024-10-14 19:13:00|356.45|354.75|356.47|354.77|356.49|354.79|356.45|354.75|6
1728948470000|2024-10-14 23:27:50|364.31|362.61|364.4|362.7|364.4|362.7|364.31|362.61|7
1728933190000|2024-10-14 19:13:10|356.48|354.78|356.5|354.8|356.53|354.83|356.48|354.78|9
1728948480000|2024-10-14 23:28:00|364.38|362.68|364.46|362.76|364.47|362.77|364.36|362.66|14
1728933200000|2024-10-14 19:13:20|356.49|354.79|356.49|354.79|356.49|354.79|356.49|354.79|1
1728948490000|2024-10-14 23:28:10|364.45|362.75|364.4|362.7|364.46|362.76|364.39|362.69|6
1728933220000|2024-10-14 19:13:40|356.46|354.76|356.46|354.76|356.46|354.76|356.46|354.76|1
1728948500000|2024-10-14 23:28:20|364.43|362.73|364.43|362.73|364.43|362.73|364.43|362.73|1
1728933230000|2024-10-14 19:13:50|356.47|354.77|356.49|354.79|356.49|354.79|356.47|354.77|3
1728948510000|2024-10-14 23:28:30|364.41|362.71|364.42|362.72|364.43|362.73|364.41|362.71|6
1728933240000|2024-10-14 19:14:00|356.5|354.8|356.51|354.81|356.53|354.83|356.48|354.78|8
1728948520000|2024-10-14 23:28:40|364.36|362.66|364.39|362.69|364.39|362.69|364.36|362.66|3
1728933250000|2024-10-14 19:14:10|356.52|354.82|356.64|354.94|356.64|354.94|356.51|354.81|6
1728948530000|2024-10-14 23:28:50|364.41|362.71|364.5|362.8|364.51|362.81|364.41|362.71|11
1728933260000|2024-10-14 19:14:20|356.65|354.95|356.65|354.95|356.65|354.95|356.65|354.95|1
1728948540000|2024-10-14 23:29:00|364.49|362.79|364.45|362.75|364.5|362.8|364.45|362.75|6
1728933270000|2024-10-14 19:14:30|356.7|355|356.71|355.01|356.71|355.01|356.69|354.99|6
1728948550000|2024-10-14 23:29:10|364.44|362.74|364.45|362.75|364.45|362.75|364.43|362.73|4
1728933280000|2024-10-14 19:14:40|356.72|355.02|356.74|355.04|356.74|355.04|356.72|355.02|3
1728948560000|2024-10-14 23:29:20|364.46|362.76|364.48|362.78|364.49|362.79|364.45|362.75|6
1728933290000|2024-10-14 19:14:50|356.72|355.02|356.68|354.98|356.74|355.04|356.68|354.98|5
1728948570000|2024-10-14 23:29:30|364.49|362.79|364.48|362.78|364.49|362.79|364.48|362.78|2
1728933300000|2024-10-14 19:15:00|356.6|354.9|356.6|354.9|356.6|354.9|356.6|354.9|1
1728948580000|2024-10-14 23:29:40|364.47|362.77|364.48|362.78|364.51|362.81|364.47|362.77|9
1728933310000|2024-10-14 19:15:10|356.62|354.92|356.6|354.9|356.65|354.95|356.6|354.9|6
1728948590000|2024-10-14 23:29:50|364.5|362.8|364.48|362.78|364.5|362.8|364.47|362.77|4
1728933320000|2024-10-14 19:15:20|356.62|354.92|356.6|354.9|356.62|354.92|356.6|354.9|2
1728948600000|2024-10-14 23:30:00|364.5|362.8|364.37|362.67|364.5|362.8|364.37|362.67|13
1728933330000|2024-10-14 19:15:30|356.51|354.81|356.37|354.67|356.51|354.81|356.37|354.67|3
1728948610000|2024-10-14 23:30:10|364.39|362.69|364.33|362.63|364.4|362.7|364.33|362.63|5
1728933350000|2024-10-14 19:15:50|356.26|354.56|356.25|354.55|356.26|354.56|356.25|354.55|2
1728948620000|2024-10-14 23:30:20|364.34|362.64|364.16|362.46|364.35|362.65|364.16|362.46|6
1728933360000|2024-10-14 19:16:00|356.26|354.56|356.26|354.56|356.26|354.56|356.26|354.56|1
1728948630000|2024-10-14 23:30:30|364.15|362.45|364.11|362.41|364.15|362.45|364.09|362.39|12
1728933370000|2024-10-14 19:16:10|356.27|354.57|356.25|354.55|356.28|354.58|356.25|354.55|7
1728948640000|2024-10-14 23:30:40|364.13|362.43|363.94|362.24|364.13|362.43|363.94|362.24|13
1728933380000|2024-10-14 19:16:20|356.26|354.56|356.31|354.61|356.34|354.64|356.25|354.55|14
1728948650000|2024-10-14 23:30:50|363.93|362.23|363.67|361.97|363.93|362.23|363.62|361.92|11
1728933390000|2024-10-14 19:16:30|356.32|354.62|356.36|354.66|356.36|354.66|356.31|354.61|7
1728948660000|2024-10-14 23:31:00|363.68|361.98|363.77|362.07|363.87|362.17|363.67|361.97|17
1728933400000|2024-10-14 19:16:40|356.35|354.65|356.32|354.62|356.35|354.65|356.32|354.62|5
1728948670000|2024-10-14 23:31:10|363.79|362.09|363.67|361.97|363.79|362.09|363.67|361.97|5
1728933410000|2024-10-14 19:16:50|356.3|354.6|356.27|354.57|356.3|354.6|356.25|354.55|7
1728948680000|2024-10-14 23:31:20|363.66|361.96|363.56|361.86|363.66|361.96|363.56|361.86|9
1728933420000|2024-10-14 19:17:00|356.28|354.58|356.25|354.55|356.28|354.58|356.25|354.55|4
1728948690000|2024-10-14 23:31:30|363.57|361.87|363.54|361.84|363.57|361.87|363.53|361.83|10
1728933470000|2024-10-14 19:17:50|356.18|354.48|356.1|354.4|356.18|354.48|356.1|354.4|3
1728948700000|2024-10-14 23:31:40|363.55|361.85|363.67|361.97|363.68|361.98|363.55|361.85|9
1728933480000|2024-10-14 19:18:00|356.11|354.41|356.28|354.58|356.31|354.61|356.11|354.41|15
1728948710000|2024-10-14 23:31:50|363.65|361.95|363.58|361.88|363.66|361.96|363.58|361.88|9
1728933490000|2024-10-14 19:18:10|356.29|354.59|356.26|354.56|356.31|354.61|356.26|354.56|18
1728948720000|2024-10-14 23:32:00|363.57|361.87|363.51|361.81|363.57|361.87|363.5|361.8|8
1728933500000|2024-10-14 19:18:20|356.25|354.55|356.21|354.51|356.27|354.57|356.19|354.49|17
1728948730000|2024-10-14 23:32:10|363.5|361.8|363.44|361.74|363.5|361.8|363.42|361.72|10
1728933510000|2024-10-14 19:18:30|356.2|354.5|356.22|354.52|356.23|354.53|356.2|354.5|10
1728948740000|2024-10-14 23:32:20|363.42|361.72|363.38|361.68|363.42|361.72|363.37|361.67|11
1728933520000|2024-10-14 19:18:40|356.21|354.51|356.18|354.48|356.23|354.53|356.17|354.47|11
1728948750000|2024-10-14 23:32:30|363.37|361.67|363.38|361.68|363.38|361.68|363.36|361.66|6
1728933530000|2024-10-14 19:18:50|356.15|354.45|356.13|354.43|356.15|354.45|356.1|354.4|9
1728948760000|2024-10-14 23:32:40|363.4|361.7|363.38|361.68|363.4|361.7|363.37|361.67|10
1728933540000|2024-10-14 19:19:00|356.15|354.45|356.2|354.5|356.2|354.5|356.15|354.45|7
1728948770000|2024-10-14 23:32:50|363.36|361.66|363.31|361.61|363.39|361.69|363.29|361.59|13
1728933550000|2024-10-14 19:19:10|356.21|354.51|356.1|354.4|356.21|354.51|356.1|354.4|10
1728948780000|2024-10-14 23:33:00|363.32|361.62|363.48|361.78|363.51|361.81|363.3|361.6|13
1728933560000|2024-10-14 19:19:20|356.11|354.41|356.1|354.4|356.12|354.42|356.1|354.4|4
1728948790000|2024-10-14 23:33:10|363.49|361.79|363.49|361.79|363.51|361.81|363.48|361.78|11
1728933720000|2024-10-14 19:22:00|356.12|354.42|356.14|354.44|356.14|354.44|356.11|354.41|5
1728948800000|2024-10-14 23:33:20|363.5|361.8|363.46|361.76|363.51|361.81|363.43|361.73|14
1728933730000|2024-10-14 19:22:10|356.13|354.43|356.23|354.53|356.23|354.53|356.12|354.42|14
1728948810000|2024-10-14 23:33:30|363.44|361.74|363.43|361.73|363.47|361.77|363.39|361.69|17
1728933740000|2024-10-14 19:22:20|356.22|354.52|356.15|354.45|356.23|354.53|356.14|354.44|12
1728948820000|2024-10-14 23:33:40|363.42|361.72|363.43|361.73|363.43|361.73|363.42|361.72|2
1728933750000|2024-10-14 19:22:30|356.14|354.44|356.1|354.4|356.16|354.46|356.1|354.4|16
1728948830000|2024-10-14 23:33:50|363.42|361.72|363.46|361.76|363.47|361.77|363.42|361.72|13
1728933760000|2024-10-14 19:22:40|356.03|354.33|355.67|353.97|356.03|354.33|355.67|353.97|5
1728948840000|2024-10-14 23:34:00|363.47|361.77|363.44|361.74|363.48|361.78|363.43|361.73|11
1728933770000|2024-10-14 19:22:50|355.48|353.78|355.51|353.81|355.53|353.83|355.34|353.64|13
1728948850000|2024-10-14 23:34:10|363.43|361.73|363.37|361.67|363.44|361.74|363.33|361.63|14
1728933780000|2024-10-14 19:23:00|355.49|353.79|355.5|353.8|355.53|353.83|355.49|353.79|14
1728948860000|2024-10-14 23:34:20|363.38|361.68|363.37|361.67|363.38|361.68|363.36|361.66|4
1728933790000|2024-10-14 19:23:10|355.51|353.81|355.54|353.84|355.54|353.84|355.5|353.8|8
1728948870000|2024-10-14 23:34:30|363.36|361.66|363.43|361.73|363.44|361.74|363.36|361.66|11
1728933800000|2024-10-14 19:23:20|355.53|353.83|355.51|353.81|355.54|353.84|355.49|353.79|14
1728948880000|2024-10-14 23:34:40|363.37|361.67|363.28|361.58|363.37|361.67|363.28|361.58|11
1728933810000|2024-10-14 19:23:30|355.52|353.82|355.65|353.95|355.65|353.95|355.52|353.82|12
1728948890000|2024-10-14 23:34:50|363.36|361.66|363.4|361.7|363.42|361.72|363.36|361.66|4
1728933820000|2024-10-14 19:23:40|355.61|353.91|355.69|353.99|355.69|353.99|355.6|353.9|11
1728948900000|2024-10-14 23:35:00|363.41|361.71|363.4|361.7|363.41|361.71|363.32|361.62|14
1728933830000|2024-10-14 19:23:50|355.65|353.95|355.67|353.97|355.7|354|355.65|353.95|10
1728948910000|2024-10-14 23:35:10|363.41|361.71|363.51|361.81|363.51|361.81|363.41|361.71|6
1728933840000|2024-10-14 19:24:00|355.66|353.96|355.64|353.94|355.69|353.99|355.64|353.94|8
1728948920000|2024-10-14 23:35:20|363.5|361.8|363.62|361.92|363.62|361.92|363.5|361.8|16
1728933850000|2024-10-14 19:24:10|355.63|353.93|355.54|353.84|355.64|353.94|355.53|353.83|10
1728948930000|2024-10-14 23:35:30|363.63|361.93|363.65|361.95|363.65|361.95|363.63|361.93|3
1728933860000|2024-10-14 19:24:20|355.53|353.83|355.46|353.76|355.53|353.83|355.45|353.75|16
1728948940000|2024-10-14 23:35:40|363.63|361.93|363.67|361.97|363.67|361.97|363.62|361.92|5
1728933870000|2024-10-14 19:24:30|355.45|353.75|355.53|353.83|355.53|353.83|355.45|353.75|9
1728948950000|2024-10-14 23:35:50|363.65|361.95|363.69|361.99|363.69|361.99|363.61|361.91|18
1728933880000|2024-10-14 19:24:40|355.51|353.81|355.45|353.75|355.51|353.81|355.45|353.75|5
1728948960000|2024-10-14 23:36:00|363.63|361.93|363.94|362.24|363.94|362.24|363.63|361.93|16
1728933890000|2024-10-14 19:24:50|355.46|353.76|355.54|353.84|355.54|353.84|355.46|353.76|7
1728948970000|2024-10-14 23:36:10|363.92|362.22|363.84|362.14|363.92|362.22|363.73|362.03|16
1728933900000|2024-10-14 19:25:00|355.57|353.87|355.54|353.84|355.58|353.88|355.51|353.81|11
1728948980000|2024-10-14 23:36:20|363.85|362.15|363.96|362.26|363.96|362.26|363.82|362.12|18
1728933910000|2024-10-14 19:25:10|355.55|353.85|355.56|353.86|355.59|353.89|355.52|353.82|11
1728948990000|2024-10-14 23:36:30|364.01|362.31|364.36|362.66|364.36|362.66|364.01|362.31|7
1728933920000|2024-10-14 19:25:20|355.57|353.87|355.6|353.9|355.6|353.9|355.55|353.85|7
1728949000000|2024-10-14 23:36:40|364.35|362.65|364.4|362.7|364.45|362.75|364.34|362.64|19
1728933930000|2024-10-14 19:25:30|355.56|353.86|355.56|353.86|355.64|353.94|355.56|353.86|21
1728949010000|2024-10-14 23:36:50|364.41|362.71|364.43|362.73|364.44|362.74|364.41|362.71|9
1728933940000|2024-10-14 19:25:40|355.57|353.87|355.55|353.85|355.58|353.88|355.53|353.83|14
1728949020000|2024-10-14 23:37:00|364.5|362.8|364.33|362.63|364.5|362.8|364.32|362.62|16
1728933950000|2024-10-14 19:25:50|355.56|353.86|355.54|353.84|355.59|353.89|355.54|353.84|9
1728949030000|2024-10-14 23:37:10|364.32|362.62|364.22|362.52|364.32|362.62|364.22|362.52|14
1728933960000|2024-10-14 19:26:00|355.56|353.86|355.51|353.81|355.56|353.86|355.48|353.78|11
1728949040000|2024-10-14 23:37:20|364.24|362.54|364.09|362.39|364.24|362.54|364.08|362.38|18
1728933970000|2024-10-14 19:26:10|355.52|353.82|355.46|353.76|355.54|353.84|355.46|353.76|20
1728949050000|2024-10-14 23:37:30|364.1|362.4|364.14|362.44|364.16|362.46|364.06|362.36|13
1728933980000|2024-10-14 19:26:20|355.45|353.75|355.47|353.77|355.49|353.79|355.45|353.75|4
1728949060000|2024-10-14 23:37:40|364.15|362.45|364.24|362.54|364.25|362.55|364.08|362.38|16
1728933990000|2024-10-14 19:26:30|355.48|353.78|355.63|353.93|355.63|353.93|355.48|353.78|10
1728949070000|2024-10-14 23:37:50|364.25|362.55|364.27|362.57|364.27|362.57|364.25|362.55|9
1728934000000|2024-10-14 19:26:40|355.64|353.94|355.46|353.76|355.64|353.94|355.46|353.76|11
1728949080000|2024-10-14 23:38:00|364.26|362.56|364.16|362.46|364.26|362.56|364.1|362.4|19
1728934010000|2024-10-14 19:26:50|355.47|353.77|355.46|353.76|355.48|353.78|355.45|353.75|6
1728949090000|2024-10-14 23:38:10|364.18|362.48|364.27|362.57|364.28|362.58|364.17|362.47|11
1728934020000|2024-10-14 19:27:00|355.47|353.77|355.56|353.86|355.59|353.89|355.47|353.77|9
1728949100000|2024-10-14 23:38:20|364.33|362.63|364.3|362.6|364.34|362.64|364.24|362.54|14
1728934030000|2024-10-14 19:27:10|355.57|353.87|355.75|354.05|355.76|354.06|355.57|353.87|9
1728949110000|2024-10-14 23:38:30|364.31|362.61|364.44|362.74|364.44|362.74|364.26|362.56|14
1728934040000|2024-10-14 19:27:20|355.74|354.04|355.85|354.15|355.85|354.15|355.74|354.04|10
1728949120000|2024-10-14 23:38:40|364.45|362.75|364.46|362.76|364.47|362.77|364.43|362.73|19
1728934050000|2024-10-14 19:27:30|355.84|354.14|355.87|354.17|355.87|354.17|355.83|354.13|11
1728949130000|2024-10-14 23:38:50|364.47|362.77|364.52|362.82|364.52|362.82|364.46|362.76|9
1728934060000|2024-10-14 19:27:40|355.84|354.14|355.9|354.2|355.9|354.2|355.84|354.14|7
1728949140000|2024-10-14 23:39:00|364.43|362.73|364.47|362.77|364.47|362.77|364.43|362.73|12
1728934070000|2024-10-14 19:27:50|355.89|354.19|355.81|354.11|355.89|354.19|355.76|354.06|9
1728949150000|2024-10-14 23:39:10|364.45|362.75|364.43|362.73|364.45|362.75|364.35|362.65|8
1728934080000|2024-10-14 19:28:00|355.8|354.1|355.83|354.13|355.83|354.13|355.76|354.06|15
1728949170000|2024-10-14 23:39:30|364.4|362.7|364.36|362.66|364.41|362.71|364.36|362.66|7
1728934090000|2024-10-14 19:28:10|355.84|354.14|355.84|354.14|355.86|354.16|355.83|354.13|14
1728949180000|2024-10-14 23:39:40|364.35|362.65|364.37|362.67|364.37|362.67|364.34|362.64|8
1728934100000|2024-10-14 19:28:20|355.85|354.15|355.81|354.11|355.85|354.15|355.76|354.06|19
1728949190000|2024-10-14 23:39:50|364.24|362.54|364.22|362.52|364.24|362.54|364.18|362.48|5
1728934110000|2024-10-14 19:28:30|355.82|354.12|355.87|354.17|355.9|354.2|355.82|354.12|12
1728949210000|2024-10-14 23:40:10|364.2|362.5|364.31|362.61|364.31|362.61|364.2|362.5|5
1728934120000|2024-10-14 19:28:40|355.86|354.16|355.8|354.1|355.88|354.18|355.77|354.07|12
1728949220000|2024-10-14 23:40:20|364.32|362.62|364.32|362.62|364.32|362.62|364.28|362.58|8
1728934130000|2024-10-14 19:28:50|355.79|354.09|355.82|354.12|355.84|354.14|355.76|354.06|16
1728949230000|2024-10-14 23:40:30|364.31|362.61|364.59|362.89|364.59|362.89|364.29|362.59|7
1728934140000|2024-10-14 19:29:00|355.8|354.1|355.76|354.06|355.8|354.1|355.75|354.05|10
1728949240000|2024-10-14 23:40:40|364.61|362.91|364.61|362.91|364.63|362.93|364.61|362.91|10
1728934150000|2024-10-14 19:29:10|355.77|354.07|355.76|354.06|355.77|354.07|355.75|354.05|4
1728949250000|2024-10-14 23:40:50|364.57|362.87|364.46|362.76|364.57|362.87|364.44|362.74|9
1728934160000|2024-10-14 19:29:20|355.75|354.05|355.56|353.86|355.75|354.05|355.56|353.86|7
1728949260000|2024-10-14 23:41:00|364.49|362.79|364.49|362.79|364.49|362.79|364.49|362.79|1
1728934170000|2024-10-14 19:29:30|355.55|353.85|355.57|353.87|355.62|353.92|355.55|353.85|17
1728949270000|2024-10-14 23:41:10|364.5|362.8|364.5|362.8|364.5|362.8|364.5|362.8|1
1728934180000|2024-10-14 19:29:40|355.58|353.88|355.57|353.87|355.59|353.89|355.56|353.86|6
1728949280000|2024-10-14 23:41:20|364.49|362.79|364.51|362.81|364.51|362.81|364.49|362.79|3
1728934190000|2024-10-14 19:29:50|355.6|353.9|355.58|353.88|355.6|353.9|355.57|353.87|10
1728949290000|2024-10-14 23:41:30|364.58|362.88|364.55|362.85|364.6|362.9|364.54|362.84|7
1728934200000|2024-10-14 19:30:00|355.55|353.85|355.59|353.89|355.59|353.89|355.52|353.82|16
1728949300000|2024-10-14 23:41:40|364.56|362.86|364.57|362.87|364.58|362.88|364.56|362.86|9
1728934210000|2024-10-14 19:30:10|355.6|353.9|355.78|354.08|355.78|354.08|355.6|353.9|16
1728949310000|2024-10-14 23:41:50|364.56|362.86|364.5|362.8|364.56|362.86|364.48|362.78|13
1728934220000|2024-10-14 19:30:20|355.79|354.09|355.77|354.07|355.82|354.12|355.77|354.07|10
1728949320000|2024-10-14 23:42:00|364.51|362.81|364.52|362.82|364.52|362.82|364.51|362.81|4
1728934230000|2024-10-14 19:30:30|355.76|354.06|355.78|354.08|355.8|354.1|355.75|354.05|8
1728949340000|2024-10-14 23:42:20|364.66|362.96|364.66|362.96|364.66|362.96|364.65|362.95|3
1728934240000|2024-10-14 19:30:40|355.77|354.07|355.77|354.07|355.77|354.07|355.76|354.06|3
1728949350000|2024-10-14 23:42:30|364.65|362.95|364.61|362.91|364.65|362.95|364.59|362.89|6
1728934250000|2024-10-14 19:30:50|355.76|354.06|355.8|354.1|355.8|354.1|355.76|354.06|7
1728949360000|2024-10-14 23:42:40|364.62|362.92|364.62|362.92|364.65|362.95|364.61|362.91|12
1728934260000|2024-10-14 19:31:00|355.79|354.09|355.8|354.1|355.8|354.1|355.76|354.06|8
1728949370000|2024-10-14 23:42:50|364.61|362.91|364.58|362.88|364.64|362.94|364.58|362.88|7
1728934270000|2024-10-14 19:31:10|355.81|354.11|355.89|354.19|355.91|354.21|355.81|354.11|15
1728949380000|2024-10-14 23:43:00|364.59|362.89|364.58|362.88|364.59|362.89|364.58|362.88|4
1728934280000|2024-10-14 19:31:20|355.9|354.2|356.15|354.45|356.15|354.45|355.9|354.2|13
1728949390000|2024-10-14 23:43:10|364.59|362.89|364.59|362.89|364.64|362.94|364.57|362.87|12
1728934290000|2024-10-14 19:31:30|356.14|354.44|356.19|354.49|356.25|354.55|356.14|354.44|13
1728949400000|2024-10-14 23:43:20|364.58|362.88|364.33|362.63|364.58|362.88|364.33|362.63|10
1728934300000|2024-10-14 19:31:40|356.16|354.46|356.23|354.53|356.23|354.53|356.16|354.46|12
1728949410000|2024-10-14 23:43:30|364.32|362.62|364.42|362.72|364.48|362.78|364.29|362.59|18
1728934310000|2024-10-14 19:31:50|356.24|354.54|356.24|354.54|356.29|354.59|356.24|354.54|8
1728949420000|2024-10-14 23:43:40|364.43|362.73|364.63|362.93|364.64|362.94|364.42|362.72|16
1728934320000|2024-10-14 19:32:00|356.25|354.55|356.27|354.57|356.27|354.57|356.23|354.53|8
1728949430000|2024-10-14 23:43:50|364.6|362.9|364.76|363.06|364.76|363.06|364.6|362.9|12
1728934330000|2024-10-14 19:32:10|356.26|354.56|356.54|354.84|356.54|354.84|356.26|354.56|11
1728949440000|2024-10-14 23:44:00|364.79|363.09|364.75|363.05|364.79|363.09|364.64|362.94|19
1728934340000|2024-10-14 19:32:20|356.51|354.81|356.5|354.8|356.53|354.83|356.48|354.78|9
1728949450000|2024-10-14 23:44:10|364.76|363.06|364.76|363.06|364.77|363.07|364.67|362.97|25
1728934350000|2024-10-14 19:32:30|356.51|354.81|356.49|354.79|356.51|354.81|356.48|354.78|5
1728949460000|2024-10-14 23:44:20|364.71|363.01|364.63|362.93|364.71|363.01|364.6|362.9|14
1728934360000|2024-10-14 19:32:40|356.48|354.78|356.41|354.71|356.48|354.78|356.36|354.66|18
1728949470000|2024-10-14 23:44:30|364.62|362.92|364.77|363.07|364.77|363.07|364.6|362.9|11
1728934370000|2024-10-14 19:32:50|356.4|354.7|356.5|354.8|356.5|354.8|356.4|354.7|13
1728949480000|2024-10-14 23:44:40|364.79|363.09|364.79|363.09|364.82|363.12|364.77|363.07|12
1728934380000|2024-10-14 19:33:00|356.49|354.79|356.54|354.84|356.56|354.86|356.45|354.75|11
1728949490000|2024-10-14 23:44:50|364.78|363.08|364.81|363.11|364.83|363.13|364.73|363.03|21
1728934390000|2024-10-14 19:33:10|356.59|354.89|356.61|354.91|356.67|354.97|356.59|354.89|16
1728949500000|2024-10-14 23:45:00|364.79|363.09|364.78|363.08|364.79|363.09|364.74|363.04|8
1728934400000|2024-10-14 19:33:20|356.6|354.9|356.53|354.83|356.62|354.92|356.53|354.83|8
1728949510000|2024-10-14 23:45:10|364.83|363.13|364.94|363.24|364.95|363.25|364.8|363.1|15
1728934410000|2024-10-14 19:33:30|356.54|354.84|356.53|354.83|356.54|354.84|356.51|354.81|14
1728949520000|2024-10-14 23:45:20|364.93|363.23|364.98|363.28|364.99|363.29|364.92|363.22|19
1728934420000|2024-10-14 19:33:40|356.52|354.82|356.48|354.78|356.54|354.84|356.4|354.7|13
1728949530000|2024-10-14 23:45:30|364.97|363.27|364.81|363.11|364.97|363.27|364.81|363.11|11
1728934430000|2024-10-14 19:33:50|356.49|354.79|356.46|354.76|356.51|354.81|356.46|354.76|5
1728949540000|2024-10-14 23:45:40|364.8|363.1|364.72|363.02|364.8|363.1|364.72|363.02|12
1728934440000|2024-10-14 19:34:00|356.47|354.77|356.47|354.77|356.48|354.78|356.47|354.77|3
1728949550000|2024-10-14 23:45:50|364.73|363.03|364.81|363.11|364.81|363.11|364.73|363.03|8
1728934450000|2024-10-14 19:34:10|356.48|354.78|356.48|354.78|356.48|354.78|356.46|354.76|4
1728949560000|2024-10-14 23:46:00|364.84|363.14|364.99|363.29|364.99|363.29|364.84|363.14|8
1728934460000|2024-10-14 19:34:20|356.49|354.79|356.49|354.79|356.49|354.79|356.49|354.79|1
1728949570000|2024-10-14 23:46:10|364.98|363.28|365.04|363.34|365.04|363.34|364.98|363.28|9
1728934470000|2024-10-14 19:34:30|356.48|354.78|356.49|354.79|356.5|354.8|356.47|354.77|8
1728949580000|2024-10-14 23:46:20|365.02|363.32|365.04|363.34|365.04|363.34|364.99|363.29|7
1728934480000|2024-10-14 19:34:40|356.47|354.77|356.45|354.75|356.48|354.78|356.45|354.75|8
1728949590000|2024-10-14 23:46:30|365.09|363.39|365.3|363.6|365.31|363.61|365.09|363.39|10
1728934490000|2024-10-14 19:34:50|356.42|354.72|356.49|354.79|356.49|354.79|356.42|354.72|10
1728949600000|2024-10-14 23:46:40|365.31|363.61|365.31|363.61|365.31|363.61|365.31|363.61|1
1728949610000|2024-10-14 23:46:50|365.36|363.66|365.72|364.02|365.72|364.02|365.36|363.66|4
1728934500000|2024-10-14 19:35:00|356.5|354.8|356.46|354.76|356.51|354.81|356.46|354.76|10
1728949620000|2024-10-14 23:47:00|365.71|364.01|366.13|364.43|366.14|364.44|365.71|364.01|24
1728934510000|2024-10-14 19:35:10|356.47|354.77|356.49|354.79|356.49|354.79|356.47|354.77|5
1728949630000|2024-10-14 23:47:10|366.14|364.44|367.82|366.12|367.86|366.16|366.1|364.4|23
1728934520000|2024-10-14 19:35:20|356.47|354.77|356.47|354.77|356.48|354.78|356.47|354.77|3
1728949640000|2024-10-14 23:47:20|367.84|366.14|367.86|366.16|367.86|366.16|367.68|365.98|23
1728934530000|2024-10-14 19:35:30|356.48|354.78|356.46|354.76|356.49|354.79|356.43|354.73|11
1728949650000|2024-10-14 23:47:30|367.82|366.12|367.9|366.2|367.9|366.2|367.78|366.08|15
1728934540000|2024-10-14 19:35:40|356.44|354.74|356.45|354.75|356.46|354.76|356.43|354.73|6
1728949660000|2024-10-14 23:47:40|367.79|366.09|367.73|366.03|367.9|366.2|367.73|366.03|16
1728934550000|2024-10-14 19:35:50|356.39|354.69|356.33|354.63|356.39|354.69|356.32|354.62|4
1728949670000|2024-10-14 23:47:50|367.75|366.05|367.78|366.08|367.83|366.13|367.73|366.03|13
1728934560000|2024-10-14 19:36:00|356.32|354.62|355.99|354.29|356.32|354.62|355.97|354.27|11
1728949680000|2024-10-14 23:48:00|367.77|366.07|366.36|364.66|367.77|366.07|366.34|364.64|30
1728934570000|2024-10-14 19:36:10|356|354.3|355.97|354.27|356.02|354.32|355.96|354.26|22
1728949690000|2024-10-14 23:48:10|366.37|364.67|366.4|364.7|366.51|364.81|366.37|364.67|20
1728934580000|2024-10-14 19:36:20|355.98|354.28|356.09|354.39|356.09|354.39|355.98|354.28|12
1728949700000|2024-10-14 23:48:20|366.39|364.69|366.53|364.83|366.53|364.83|366.3|364.6|17
1728934590000|2024-10-14 19:36:30|356.1|354.4|356.14|354.44|356.16|354.46|356.1|354.4|15
1728949710000|2024-10-14 23:48:30|366.54|364.84|366.14|364.44|366.54|364.84|366.09|364.39|18
1728934600000|2024-10-14 19:36:40|356.15|354.45|356.12|354.42|356.16|354.46|356.12|354.42|8
1728949720000|2024-10-14 23:48:40|366.15|364.45|366.21|364.51|366.26|364.56|366.15|364.45|10
1728934610000|2024-10-14 19:36:50|356.13|354.43|356.05|354.35|356.13|354.43|356.03|354.33|13
1728949730000|2024-10-14 23:48:50|366.26|364.56|366.39|364.69|366.39|364.69|366.25|364.55|12
1728934620000|2024-10-14 19:37:00|356.04|354.34|356.06|354.36|356.1|354.4|356.04|354.34|13
1728949740000|2024-10-14 23:49:00|366.4|364.7|366.34|364.64|366.4|364.7|366.24|364.54|16
1728934630000|2024-10-14 19:37:10|356.07|354.37|356.15|354.45|356.17|354.47|356.07|354.37|14
1728949750000|2024-10-14 23:49:10|366.33|364.63|366.48|364.78|366.48|364.78|366.24|364.54|18
1728934640000|2024-10-14 19:37:20|356.16|354.46|356.15|354.45|356.17|354.47|356.13|354.43|16
1728949760000|2024-10-14 23:49:20|366.49|364.79|366.41|364.71|366.5|364.8|366.41|364.71|13
1728934650000|2024-10-14 19:37:30|356.16|354.46|356.11|354.41|356.16|354.46|356.09|354.39|13
1728949770000|2024-10-14 23:49:30|366.4|364.7|366.17|364.47|366.4|364.7|366.09|364.39|17
1728934660000|2024-10-14 19:37:40|356.13|354.43|356.11|354.41|356.14|354.44|356.1|354.4|12
1728949780000|2024-10-14 23:49:40|366.14|364.44|366.21|364.51|366.23|364.53|366.06|364.36|12
1728934670000|2024-10-14 19:37:50|356.13|354.43|356.21|354.51|356.21|354.51|356.12|354.42|14
1728949790000|2024-10-14 23:49:50|366.22|364.52|366.11|364.41|366.22|364.52|366.11|364.41|15
1728934680000|2024-10-14 19:38:00|356.22|354.52|356.23|354.53|356.23|354.53|356.18|354.48|7
1728949800000|2024-10-14 23:50:00|366.1|364.4|366.12|364.42|366.14|364.44|366.03|364.33|24
1728934690000|2024-10-14 19:38:10|356.24|354.54|356.23|354.53|356.24|354.54|356.21|354.51|7
1728949810000|2024-10-14 23:50:10|366.13|364.43|366.03|364.33|366.14|364.44|366.03|364.33|7
1728934700000|2024-10-14 19:38:20|356.24|354.54|356.22|354.52|356.24|354.54|356.21|354.51|3
1728949820000|2024-10-14 23:50:20|365.99|364.29|366.04|364.34|366.06|364.36|365.99|364.29|15
1728934710000|2024-10-14 19:38:30|356.21|354.51|356.11|354.41|356.24|354.54|356.11|354.41|7
1728949830000|2024-10-14 23:50:30|366.06|364.36|366.12|364.42|366.15|364.45|366.06|364.36|15
1728934730000|2024-10-14 19:38:50|356.12|354.42|356.11|354.41|356.14|354.44|356.1|354.4|8
1728949840000|2024-10-14 23:50:40|366.13|364.43|366.03|364.33|366.13|364.43|366.03|364.33|12
1728934740000|2024-10-14 19:39:00|356.04|354.34|356|354.3|356.04|354.34|356|354.3|10
1728949850000|2024-10-14 23:50:50|366.05|364.35|366.13|364.43|366.17|364.47|366.05|364.35|11
1728934750000|2024-10-14 19:39:10|356.01|354.31|356|354.3|356.02|354.32|355.98|354.28|6
1728949860000|2024-10-14 23:51:00|366.15|364.45|365.97|364.27|366.15|364.45|365.97|364.27|12
1728934760000|2024-10-14 19:39:20|356.01|354.31|355.95|354.25|356.03|354.33|355.95|354.25|5
1728949870000|2024-10-14 23:51:10|366.01|364.31|366.2|364.5|366.25|364.55|366|364.3|18
1728934770000|2024-10-14 19:39:30|355.96|354.26|356.09|354.39|356.09|354.39|355.95|354.25|13
1728949880000|2024-10-14 23:51:20|366.21|364.51|366.14|364.44|366.24|364.54|366.11|364.41|11
1728934780000|2024-10-14 19:39:40|356.1|354.4|356.22|354.52|356.24|354.54|356.1|354.4|12
1728949890000|2024-10-14 23:51:30|366.2|364.5|366.3|364.6|366.3|364.6|366.2|364.5|18
1728934790000|2024-10-14 19:39:50|356.21|354.51|356.19|354.49|356.22|354.52|356.13|354.43|14
1728949900000|2024-10-14 23:51:40|366.31|364.61|366.31|364.61|366.31|364.61|366.31|364.61|1
1728934800000|2024-10-14 19:40:00|356.2|354.5|356.21|354.51|356.24|354.54|356.2|354.5|14
1728949910000|2024-10-14 23:51:50|366.38|364.68|366.35|364.65|366.38|364.68|366.27|364.57|11
1728934810000|2024-10-14 19:40:10|356.22|354.52|356.23|354.53|356.25|354.55|356.21|354.51|9
1728949920000|2024-10-14 23:52:00|366.36|364.66|366.34|364.64|366.38|364.68|366.29|364.59|18
1728934830000|2024-10-14 19:40:30|356.21|354.51|356.27|354.57|356.3|354.6|356.21|354.51|14
1728949930000|2024-10-14 23:52:10|366.35|364.65|366.99|365.29|367.02|365.32|366.33|364.63|17
1728934840000|2024-10-14 19:40:40|356.28|354.58|356.31|354.61|356.35|354.65|356.28|354.58|9
1728949940000|2024-10-14 23:52:20|366.93|365.23|366.56|364.86|366.93|365.23|366.56|364.86|12
1728934850000|2024-10-14 19:40:50|356.29|354.59|356.33|354.63|356.33|354.63|356.29|354.59|8
1728949950000|2024-10-14 23:52:30|367.04|365.34|367.31|365.61|367.31|365.61|367.04|365.34|16
1728934860000|2024-10-14 19:41:00|356.34|354.64|356.36|354.66|356.36|354.66|356.32|354.62|10
1728949960000|2024-10-14 23:52:40|367.4|365.7|367.22|365.52|367.43|365.73|367.22|365.52|15
1728934870000|2024-10-14 19:41:10|356.37|354.67|356.35|354.65|356.37|354.67|356.34|354.64|16
1728949970000|2024-10-14 23:52:50|367.23|365.53|367.26|365.56|367.26|365.56|367.2|365.5|10
1728934880000|2024-10-14 19:41:20|356.37|354.67|356.37|354.67|356.38|354.68|356.35|354.65|6
1728949980000|2024-10-14 23:53:00|367.27|365.57|367.02|365.32|367.3|365.6|366.97|365.27|20
1728934890000|2024-10-14 19:41:30|356.36|354.66|356.29|354.59|356.37|354.67|356.29|354.59|14
1728949990000|2024-10-14 23:53:10|367.03|365.33|367.02|365.32|367.14|365.44|367.01|365.31|9
1728934900000|2024-10-14 19:41:40|356.21|354.51|356.16|354.46|356.21|354.51|356.1|354.4|14
1728950000000|2024-10-14 23:53:20|367.03|365.33|367.1|365.4|367.1|365.4|366.96|365.26|12
1728934910000|2024-10-14 19:41:50|356.17|354.47|356.21|354.51|356.22|354.52|356.17|354.47|13
1728950010000|2024-10-14 23:53:30|367.11|365.41|366.96|365.26|367.11|365.41|366.94|365.24|11
1728934920000|2024-10-14 19:42:00|356.2|354.5|356.25|354.55|356.25|354.55|356.2|354.5|8
1728950020000|2024-10-14 23:53:40|366.97|365.27|367.62|365.92|367.62|365.92|366.97|365.27|11
1728934930000|2024-10-14 19:42:10|356.26|354.56|356.22|354.52|356.26|354.56|356.21|354.51|4
1728950030000|2024-10-14 23:53:50|367.59|365.89|367.66|365.96|367.7|366|367.59|365.89|21
1728934940000|2024-10-14 19:42:20|356.23|354.53|356.22|354.52|356.23|354.53|356.2|354.5|8
1728950040000|2024-10-14 23:54:00|367.67|365.97|367.46|365.76|367.92|366.22|367.38|365.68|26
1728934950000|2024-10-14 19:42:30|356.2|354.5|356.18|354.48|356.24|354.54|356.16|354.46|10
1728950050000|2024-10-14 23:54:10|367.66|365.96|367.83|366.13|367.83|366.13|367.66|365.96|15
1728934960000|2024-10-14 19:42:40|356.19|354.49|356.21|354.51|356.21|354.51|356.19|354.49|3
1728950060000|2024-10-14 23:54:20|367.87|366.17|367.92|366.22|367.92|366.22|367.86|366.16|16
1728934970000|2024-10-14 19:42:50|356.22|354.52|356.11|354.41|356.22|354.52|356.11|354.41|6
1728950070000|2024-10-14 23:54:30|367.94|366.24|367.87|366.17|367.97|366.27|367.85|366.15|5
1728934980000|2024-10-14 19:43:00|356.13|354.43|356.18|354.48|356.18|354.48|356.13|354.43|13
1728950080000|2024-10-14 23:54:40|367.89|366.19|367.96|366.26|367.96|366.26|367.88|366.18|11
1728934990000|2024-10-14 19:43:10|356.19|354.49|356.32|354.62|356.32|354.62|356.19|354.49|10
1728950090000|2024-10-14 23:54:50|367.91|366.21|367.97|366.27|367.97|366.27|367.89|366.19|5
1728935000000|2024-10-14 19:43:20|356.33|354.63|356.24|354.54|356.38|354.68|356.22|354.52|15
1728950100000|2024-10-14 23:55:00|367.95|366.25|367.53|365.83|367.97|366.27|367.4|365.7|19
1728935010000|2024-10-14 19:43:30|356.25|354.55|356.23|354.53|356.25|354.55|356.19|354.49|10
1728950110000|2024-10-14 23:55:10|367.59|365.89|368.23|366.53|368.23|366.53|367.59|365.89|14
1728935020000|2024-10-14 19:43:40|356.24|354.54|356.23|354.53|356.24|354.54|356.23|354.53|2
1728950120000|2024-10-14 23:55:20|368.26|366.56|368.92|367.22|368.92|367.22|368.26|366.56|23
1728935030000|2024-10-14 19:43:50|356.22|354.52|356.21|354.51|356.22|354.52|356.19|354.49|6
1728950130000|2024-10-14 23:55:30|368.89|367.19|368.78|367.08|368.89|367.19|368.76|367.06|9
1728935040000|2024-10-14 19:44:00|356.2|354.5|356.31|354.61|356.31|354.61|356.2|354.5|13
1728950140000|2024-10-14 23:55:40|368.83|367.13|370.85|369.15|371.02|369.32|368.8|367.1|18
1728935050000|2024-10-14 19:44:10|356.3|354.6|356.29|354.59|356.3|354.6|356.26|354.56|12
1728950150000|2024-10-14 23:55:50|370.84|369.14|370.3|368.6|370.99|369.29|370.27|368.57|27
1728935060000|2024-10-14 19:44:20|356.28|354.58|356.26|354.56|356.29|354.59|356.26|354.56|5
1728950160000|2024-10-14 23:56:00|370.2|368.5|369.52|367.82|370.24|368.54|369.51|367.81|27
1728935070000|2024-10-14 19:44:30|356.27|354.57|356.28|354.58|356.28|354.58|356.26|354.56|8
1728950170000|2024-10-14 23:56:10|369.57|367.87|369.96|368.26|370.07|368.37|369.57|367.87|30
1728935080000|2024-10-14 19:44:40|356.3|354.6|356.33|354.63|356.34|354.64|356.3|354.6|4
1728950180000|2024-10-14 23:56:20|369.92|368.22|370.08|368.38|370.22|368.52|369.92|368.22|25
1728935090000|2024-10-14 19:44:50|356.34|354.64|356.36|354.66|356.36|354.66|356.34|354.64|4
1728950190000|2024-10-14 23:56:30|370.07|368.37|370.06|368.36|370.1|368.4|369.94|368.24|19
1728935100000|2024-10-14 19:45:00|356.32|354.62|356.39|354.69|356.39|354.69|356.32|354.62|12
1728950200000|2024-10-14 23:56:40|370.05|368.35|369.66|367.96|370.05|368.35|369.61|367.91|27
1728935110000|2024-10-14 19:45:10|356.38|354.68|356.4|354.7|356.4|354.7|356.35|354.65|12
1728950210000|2024-10-14 23:56:50|369.51|367.81|369.27|367.57|369.51|367.81|369.26|367.56|17
1728935120000|2024-10-14 19:45:20|356.39|354.69|356.4|354.7|356.4|354.7|356.39|354.69|6
1728950220000|2024-10-14 23:57:00|369.29|367.59|369.42|367.72|369.42|367.72|369.2|367.5|29
1728935130000|2024-10-14 19:45:30|356.39|354.69|356.37|354.67|356.4|354.7|356.33|354.63|10
1728950230000|2024-10-14 23:57:10|369.43|367.73|369.58|367.88|369.71|368.01|369.43|367.73|22
1728935140000|2024-10-14 19:45:40|356.38|354.68|356.39|354.69|356.4|354.7|356.38|354.68|6
1728950240000|2024-10-14 23:57:20|369.59|367.89|369.59|367.89|369.72|368.02|369.56|367.86|20
1728935150000|2024-10-14 19:45:50|356.4|354.7|356.35|354.65|356.4|354.7|356.34|354.64|6
1728950250000|2024-10-14 23:57:30|369.52|367.82|369.45|367.75|369.52|367.82|369.45|367.75|7
1728935160000|2024-10-14 19:46:00|356.36|354.66|356.37|354.67|356.38|354.68|356.33|354.63|15
1728950260000|2024-10-14 23:57:40|369.2|367.5|368.91|367.21|369.2|367.5|368.79|367.09|14
1728935170000|2024-10-14 19:46:10|356.34|354.64|356.31|354.61|356.34|354.64|356.29|354.59|5
1728950270000|2024-10-14 23:57:50|368.92|367.22|368.73|367.03|368.92|367.22|368.73|367.03|6
1728935180000|2024-10-14 19:46:20|356.25|354.55|356.29|354.59|356.29|354.59|356.25|354.55|5
1728950280000|2024-10-14 23:58:00|368.78|367.08|368.89|367.19|368.89|367.19|368.69|366.99|20
1728935190000|2024-10-14 19:46:30|356.3|354.6|356.1|354.4|356.3|354.6|356.06|354.36|12
1728950290000|2024-10-14 23:58:10|368.87|367.17|368.97|367.27|369|367.3|368.84|367.14|20
1728935200000|2024-10-14 19:46:40|356.11|354.41|356.13|354.43|356.13|354.43|356.07|354.37|11
1728950300000|2024-10-14 23:58:20|368.98|367.28|368.94|367.24|368.98|367.28|368.81|367.11|13
1728935210000|2024-10-14 19:46:50|356.08|354.38|356.11|354.41|356.14|354.44|356.08|354.38|8
1728950310000|2024-10-14 23:58:30|368.95|367.25|368.9|367.2|368.95|367.25|368.87|367.17|18
1728935220000|2024-10-14 19:47:00|356.1|354.4|356.25|354.55|356.25|354.55|356.1|354.4|16
1728950320000|2024-10-14 23:58:40|368.92|367.22|369.2|367.5|369.28|367.58|368.9|367.2|22
1728935230000|2024-10-14 19:47:10|356.22|354.52|356.23|354.53|356.25|354.55|356.22|354.52|8
1728950330000|2024-10-14 23:58:50|369.21|367.51|369.37|367.67|369.43|367.73|369.21|367.51|15
1728935240000|2024-10-14 19:47:20|356.2|354.5|356.15|354.45|356.2|354.5|356.15|354.45|5
1728950340000|2024-10-14 23:59:00|369.35|367.65|369.3|367.6|369.41|367.71|369.24|367.54|15
1728935260000|2024-10-14 19:47:40|356.16|354.46|356.22|354.52|356.22|354.52|356.16|354.46|8
1728950350000|2024-10-14 23:59:10|369.28|367.58|369.36|367.66|369.37|367.67|369.26|367.56|20
1728935270000|2024-10-14 19:47:50|356.23|354.53|356.24|354.54|356.24|354.54|356.23|354.53|6
1728950360000|2024-10-14 23:59:20|369.35|367.65|369.7|368|369.79|368.09|369.3|367.6|13
1728935280000|2024-10-14 19:48:00|356.2|354.5|356.21|354.51|356.21|354.51|356.19|354.49|11
1728950370000|2024-10-14 23:59:30|369.67|367.97|369.64|367.94|369.71|368.01|369.64|367.94|9
1728935290000|2024-10-14 19:48:10|356.25|354.55|356.22|354.52|356.25|354.55|356.22|354.52|2
1728950380000|2024-10-14 23:59:40|369.58|367.88|369.65|367.95|369.65|367.95|369.55|367.85|6
1728935300000|2024-10-14 19:48:20|356.23|354.53|356.21|354.51|356.23|354.53|356.2|354.5|5
1728950390000|2024-10-14 23:59:50|369.63|367.93|370.1|368.4|370.13|368.43|369.62|367.92|12
1728935310000|2024-10-14 19:48:30|356.22|354.52|356.2|354.5|356.22|354.52|356.2|354.5|3
1728935320000|2024-10-14 19:48:40|356.17|354.47|356.16|354.46|356.2|354.5|356.16|354.46|6
1728935330000|2024-10-14 19:48:50|356.14|354.44|356.09|354.39|356.14|354.44|356.09|354.39|2
1728935340000|2024-10-14 19:49:00|356.1|354.4|356.08|354.38|356.1|354.4|356.06|354.36|10
1728935350000|2024-10-14 19:49:10|356.09|354.39|356.14|354.44|356.18|354.48|356.09|354.39|18
1728935360000|2024-10-14 19:49:20|356.12|354.42|356.05|354.35|356.12|354.42|356.02|354.32|12
1728935370000|2024-10-14 19:49:30|356.06|354.36|356.05|354.35|356.06|354.36|356.04|354.34|7
1728935380000|2024-10-14 19:49:40|356.03|354.33|355.84|354.14|356.03|354.33|355.84|354.14|12
1728935390000|2024-10-14 19:49:50|355.85|354.15|355.86|354.16|355.89|354.19|355.84|354.14|13
1728935400000|2024-10-14 19:50:00|355.83|354.13|355.64|353.94|355.84|354.14|355.63|353.93|14
1728935410000|2024-10-14 19:50:10|355.65|353.95|355.55|353.85|355.65|353.95|355.54|353.84|10
1728935420000|2024-10-14 19:50:20|355.56|353.86|355.57|353.87|355.58|353.88|355.56|353.86|14
1728935430000|2024-10-14 19:50:30|355.56|353.86|355.55|353.85|355.59|353.89|355.55|353.85|14
1728935440000|2024-10-14 19:50:40|355.56|353.86|355.71|354.01|355.71|354.01|355.56|353.86|10
1728935450000|2024-10-14 19:50:50|355.7|354|355.65|353.95|355.71|354.01|355.65|353.95|5
1728935460000|2024-10-14 19:51:00|355.66|353.96|355.62|353.92|355.66|353.96|355.56|353.86|10
1728935470000|2024-10-14 19:51:10|355.63|353.93|355.79|354.09|355.8|354.1|355.63|353.93|15
1728935480000|2024-10-14 19:51:20|355.8|354.1|355.76|354.06|355.82|354.12|355.76|354.06|14
1728935490000|2024-10-14 19:51:30|355.72|354.02|355.66|353.96|355.73|354.03|355.66|353.96|9
1728935500000|2024-10-14 19:51:40|355.67|353.97|355.69|353.99|355.69|353.99|355.66|353.96|7
1728935510000|2024-10-14 19:51:50|355.68|353.98|355.67|353.97|355.68|353.98|355.66|353.96|5
1728935520000|2024-10-14 19:52:00|355.66|353.96|355.67|353.97|355.67|353.97|355.54|353.84|21
1728935530000|2024-10-14 19:52:10|355.68|353.98|355.56|353.86|355.7|354|355.54|353.84|19
1728935540000|2024-10-14 19:52:20|355.57|353.87|355.59|353.89|355.61|353.91|355.57|353.87|11
1728935550000|2024-10-14 19:52:30|355.56|353.86|355.6|353.9|355.61|353.91|355.53|353.83|13
1728935560000|2024-10-14 19:52:40|355.58|353.88|355.54|353.84|355.58|353.88|355.52|353.82|18
1728935570000|2024-10-14 19:52:50|355.55|353.85|355.54|353.84|355.56|353.86|355.54|353.84|4
1728935580000|2024-10-14 19:53:00|355.48|353.78|355.45|353.75|355.49|353.79|355.45|353.75|3
1728935590000|2024-10-14 19:53:10|355.46|353.76|355.45|353.75|355.5|353.8|355.44|353.74|8
1728935600000|2024-10-14 19:53:20|355.46|353.76|355.45|353.75|355.46|353.76|355.44|353.74|4
1728935610000|2024-10-14 19:53:30|355.46|353.76|355.42|353.72|355.46|353.76|355.42|353.72|7
1728935620000|2024-10-14 19:53:40|355.43|353.73|355.47|353.77|355.47|353.77|355.4|353.7|12
1728935630000|2024-10-14 19:53:50|355.48|353.78|355.32|353.62|355.48|353.78|355.31|353.61|11
1728935640000|2024-10-14 19:54:00|355.33|353.63|355.33|353.63|355.34|353.64|355.33|353.63|5
1728935660000|2024-10-14 19:54:20|355.26|353.56|355.15|353.45|355.27|353.57|355.12|353.42|14
1728935670000|2024-10-14 19:54:30|355.16|353.46|355.37|353.67|355.37|353.67|355.12|353.42|15
1728935680000|2024-10-14 19:54:40|355.38|353.68|355.41|353.71|355.42|353.72|355.38|353.68|13
1728935690000|2024-10-14 19:54:50|355.42|353.72|355.4|353.7|355.42|353.72|355.38|353.68|6
1728935700000|2024-10-14 19:55:00|355.38|353.68|355.23|353.53|355.38|353.68|355.22|353.52|10
1728935710000|2024-10-14 19:55:10|355.24|353.54|355.3|353.6|355.3|353.6|355.24|353.54|13
1728935720000|2024-10-14 19:55:20|355.31|353.61|355.3|353.6|355.31|353.61|355.27|353.57|11
1728935730000|2024-10-14 19:55:30|355.27|353.57|355.28|353.58|355.29|353.59|355.27|353.57|6
1728935740000|2024-10-14 19:55:40|355.25|353.55|355.14|353.44|355.27|353.57|355.14|353.44|11
1728935750000|2024-10-14 19:55:50|355.15|353.45|355.18|353.48|355.18|353.48|355.15|353.45|4
1728935760000|2024-10-14 19:56:00|355.19|353.49|355.35|353.65|355.37|353.67|355.19|353.49|12
1728935770000|2024-10-14 19:56:10|355.36|353.66|355.25|353.55|355.36|353.66|355.25|353.55|3
1728935780000|2024-10-14 19:56:20|355.24|353.54|355.16|353.46|355.24|353.54|355.16|353.46|4
1728935790000|2024-10-14 19:56:30|355.12|353.42|355.12|353.42|355.19|353.49|355.12|353.42|9
1728935800000|2024-10-14 19:56:40|355.08|353.38|355.09|353.39|355.11|353.41|355.08|353.38|8
1728935810000|2024-10-14 19:56:50|355.1|353.4|355.17|353.47|355.17|353.47|355.1|353.4|6
1728935820000|2024-10-14 19:57:00|355.18|353.48|355.24|353.54|355.24|353.54|355.18|353.48|5
1728935830000|2024-10-14 19:57:10|355.25|353.55|355.21|353.51|355.26|353.56|355.2|353.5|14
1728935840000|2024-10-14 19:57:20|355.22|353.52|355.2|353.5|355.23|353.53|355.16|353.46|13
1728935850000|2024-10-14 19:57:30|355.19|353.49|355.19|353.49|355.19|353.49|355.16|353.46|7
1728935860000|2024-10-14 19:57:40|355.18|353.48|355.21|353.51|355.24|353.54|355.18|353.48|4
1728935870000|2024-10-14 19:57:50|355.22|353.52|355.2|353.5|355.22|353.52|355.16|353.46|10
1728935880000|2024-10-14 19:58:00|355.21|353.51|355.27|353.57|355.28|353.58|355.21|353.51|8
1728935890000|2024-10-14 19:58:10|355.31|353.61|355.27|353.57|355.31|353.61|355.23|353.53|7
1728935900000|2024-10-14 19:58:20|355.23|353.53|355.22|353.52|355.26|353.56|355.21|353.51|10
1728935910000|2024-10-14 19:58:30|355.24|353.54|355.23|353.53|355.25|353.55|355.22|353.52|10
1728935920000|2024-10-14 19:58:40|355.24|353.54|355.2|353.5|355.24|353.54|355.17|353.47|9
1728935930000|2024-10-14 19:58:50|355.18|353.48|355.18|353.48|355.2|353.5|355.16|353.46|23
1728935940000|2024-10-14 19:59:00|355.14|353.44|355.28|353.58|355.28|353.58|355.13|353.43|21
1728935950000|2024-10-14 19:59:10|355.34|353.64|355.21|353.51|355.35|353.65|355.21|353.51|15
1728935960000|2024-10-14 19:59:20|355.22|353.52|355.29|353.59|355.32|353.62|355.22|353.52|13
1728935970000|2024-10-14 19:59:30|355.3|353.6|355.27|353.57|355.3|353.6|355.26|353.56|5
1728935980000|2024-10-14 19:59:40|355.28|353.58|355.31|353.61|355.33|353.63|355.28|353.58|9
1728935990000|2024-10-14 19:59:50|355.3|353.6|355.25|353.55|355.31|353.61|355.24|353.54|5
1728936000000|2024-10-14 20:00:00|355.27|353.57|355.21|353.51|355.31|353.61|355.17|353.47|12
1728936010000|2024-10-14 20:00:10|355.22|353.52|355.37|353.67|355.4|353.7|355.22|353.52|17
1728936020000|2024-10-14 20:00:20|355.31|353.61|355.41|353.71|355.41|353.71|355.3|353.6|12
1728936030000|2024-10-14 20:00:30|355.42|353.72|355.49|353.79|355.5|353.8|355.42|353.72|15
1728936040000|2024-10-14 20:00:40|355.48|353.78|355.46|353.76|355.49|353.79|355.43|353.73|21
1728936050000|2024-10-14 20:00:50|355.47|353.77|355.49|353.79|355.49|353.79|355.44|353.74|16
1728936060000|2024-10-14 20:01:00|355.5|353.8|355.54|353.84|355.56|353.86|355.47|353.77|9
1728936070000|2024-10-14 20:01:10|355.55|353.85|355.59|353.89|355.59|353.89|355.54|353.84|15
1728936080000|2024-10-14 20:01:20|355.56|353.86|355.55|353.85|355.58|353.88|355.53|353.83|9
1728936090000|2024-10-14 20:01:30|355.54|353.84|355.5|353.8|355.54|353.84|355.46|353.76|13
1728936100000|2024-10-14 20:01:40|355.47|353.77|355.49|353.79|355.49|353.79|355.46|353.76|4
1728936110000|2024-10-14 20:01:50|355.46|353.76|355.47|353.77|355.47|353.77|355.46|353.76|2
1728936120000|2024-10-14 20:02:00|355.48|353.78|355.5|353.8|355.5|353.8|355.48|353.78|5
1728936130000|2024-10-14 20:02:10|355.51|353.81|355.47|353.77|355.51|353.81|355.46|353.76|5
1728936140000|2024-10-14 20:02:20|355.43|353.73|355.39|353.69|355.43|353.73|355.32|353.62|8
1728936150000|2024-10-14 20:02:30|355.4|353.7|355.42|353.72|355.42|353.72|355.38|353.68|7
1728936160000|2024-10-14 20:02:40|355.43|353.73|355.49|353.79|355.53|353.83|355.39|353.69|10
1728936170000|2024-10-14 20:02:50|355.5|353.8|355.51|353.81|355.53|353.83|355.5|353.8|7
1728936180000|2024-10-14 20:03:00|355.52|353.82|355.49|353.79|355.52|353.82|355.49|353.79|6
1728936190000|2024-10-14 20:03:10|355.48|353.78|355.46|353.76|355.48|353.78|355.44|353.74|6
1728936200000|2024-10-14 20:03:20|355.43|353.73|355.43|353.73|355.46|353.76|355.43|353.73|8
1728936210000|2024-10-14 20:03:30|355.45|353.75|355.45|353.75|355.46|353.76|355.45|353.75|3
1728936220000|2024-10-14 20:03:40|355.44|353.74|355.36|353.66|355.44|353.74|355.36|353.66|15
1728936230000|2024-10-14 20:03:50|355.37|353.67|355.37|353.67|355.37|353.67|355.37|353.67|1
1728936240000|2024-10-14 20:04:00|355.35|353.65|355.18|353.48|355.35|353.65|355.13|353.43|19
1728936250000|2024-10-14 20:04:10|355.19|353.49|355.18|353.48|355.21|353.51|355.17|353.47|13
1728936260000|2024-10-14 20:04:20|355.17|353.47|355.18|353.48|355.2|353.5|355.17|353.47|11
1728936270000|2024-10-14 20:04:30|355.19|353.49|355.23|353.53|355.24|353.54|355.16|353.46|10
1728936280000|2024-10-14 20:04:40|355.2|353.5|355.21|353.51|355.23|353.53|355.2|353.5|6
1728936290000|2024-10-14 20:04:50|355.22|353.52|355.2|353.5|355.22|353.52|355.2|353.5|2
1728936300000|2024-10-14 20:05:00|355.18|353.48|355.22|353.52|355.22|353.52|355.15|353.45|14
1728936310000|2024-10-14 20:05:10|355.2|353.5|355.26|353.56|355.26|353.56|355.2|353.5|9
1728936320000|2024-10-14 20:05:20|355.27|353.57|355.24|353.54|355.3|353.6|355.23|353.53|7
1728936330000|2024-10-14 20:05:30|355.23|353.53|355.2|353.5|355.23|353.53|355.18|353.48|12
1728936340000|2024-10-14 20:05:40|355.18|353.48|355.2|353.5|355.2|353.5|355.17|353.47|7
1728936350000|2024-10-14 20:05:50|355.17|353.47|355.18|353.48|355.22|353.52|355.17|353.47|9
1728936360000|2024-10-14 20:06:00|355.19|353.49|355.18|353.48|355.2|353.5|355.17|353.47|5
1728936370000|2024-10-14 20:06:10|355.19|353.49|355.16|353.46|355.19|353.49|355.16|353.46|11
1728936380000|2024-10-14 20:06:20|355.17|353.47|355.16|353.46|355.17|353.47|355.16|353.46|8
1728936390000|2024-10-14 20:06:30|355.15|353.45|355.12|353.42|355.16|353.46|355.12|353.42|9
1728936400000|2024-10-14 20:06:40|355.07|353.37|355.2|353.5|355.21|353.51|355.07|353.37|5
1728936410000|2024-10-14 20:06:50|355.19|353.49|355.35|353.65|355.35|353.65|355.18|353.48|20
1728936420000|2024-10-14 20:07:00|355.36|353.66|355.47|353.77|355.47|353.77|355.36|353.66|7
1728936430000|2024-10-14 20:07:10|355.48|353.78|355.44|353.74|355.48|353.78|355.43|353.73|7
1728936440000|2024-10-14 20:07:20|355.45|353.75|355.39|353.69|355.45|353.75|355.39|353.69|7
1728936450000|2024-10-14 20:07:30|355.38|353.68|355.36|353.66|355.38|353.68|355.35|353.65|7
1728936460000|2024-10-14 20:07:40|355.35|353.65|355.35|353.65|355.37|353.67|355.34|353.64|7
1728936470000|2024-10-14 20:07:50|355.36|353.66|355.36|353.66|355.37|353.67|355.33|353.63|9
1728936480000|2024-10-14 20:08:00|355.37|353.67|355.45|353.75|355.45|353.75|355.37|353.67|10
1728936490000|2024-10-14 20:08:10|355.46|353.76|355.51|353.81|355.51|353.81|355.46|353.76|6
1728936520000|2024-10-14 20:08:40|355.53|353.83|355.52|353.82|355.53|353.83|355.52|353.82|4
1728936530000|2024-10-14 20:08:50|355.53|353.83|355.64|353.94|355.67|353.97|355.52|353.82|20
1728936540000|2024-10-14 20:09:00|355.59|353.89|355.61|353.91|355.63|353.93|355.57|353.87|9
1728936550000|2024-10-14 20:09:10|355.6|353.9|355.57|353.87|355.6|353.9|355.54|353.84|7
1728936560000|2024-10-14 20:09:20|355.58|353.88|355.57|353.87|355.58|353.88|355.55|353.85|13
1728936570000|2024-10-14 20:09:30|355.54|353.84|355.59|353.89|355.59|353.89|355.54|353.84|6
1728936590000|2024-10-14 20:09:50|355.6|353.9|355.61|353.91|355.61|353.91|355.6|353.9|2
1728936600000|2024-10-14 20:10:00|355.67|353.97|355.69|353.99|355.69|353.99|355.65|353.95|10
1728936610000|2024-10-14 20:10:10|355.7|354|355.69|353.99|355.72|354.02|355.69|353.99|5
1728936620000|2024-10-14 20:10:20|355.67|353.97|355.69|353.99|355.7|354|355.67|353.97|7
1728936630000|2024-10-14 20:10:30|355.7|354|355.73|354.03|355.73|354.03|355.7|354|6
1728936640000|2024-10-14 20:10:40|355.72|354.02|355.69|353.99|355.73|354.03|355.69|353.99|6
1728936650000|2024-10-14 20:10:50|355.68|353.98|355.8|354.1|355.8|354.1|355.68|353.98|10
1728936660000|2024-10-14 20:11:00|355.81|354.11|355.87|354.17|355.87|354.17|355.81|354.11|12
1728936670000|2024-10-14 20:11:10|355.88|354.18|355.91|354.21|355.93|354.23|355.88|354.18|7
1728936680000|2024-10-14 20:11:20|355.9|354.2|355.86|354.16|355.9|354.2|355.86|354.16|6
1728936690000|2024-10-14 20:11:30|355.85|354.15|355.85|354.15|355.85|354.15|355.84|354.14|3
1728936700000|2024-10-14 20:11:40|355.84|354.14|355.75|354.05|355.84|354.14|355.74|354.04|3
1728936710000|2024-10-14 20:11:50|355.72|354.02|355.66|353.96|355.72|354.02|355.66|353.96|7
1728936720000|2024-10-14 20:12:00|355.67|353.97|355.69|353.99|355.69|353.99|355.67|353.97|5
1728936730000|2024-10-14 20:12:10|355.7|354|355.77|354.07|355.77|354.07|355.67|353.97|11
1728936740000|2024-10-14 20:12:20|355.78|354.08|355.77|354.07|355.79|354.09|355.76|354.06|4
1728936750000|2024-10-14 20:12:30|355.78|354.08|355.8|354.1|355.8|354.1|355.78|354.08|3
1728936760000|2024-10-14 20:12:40|355.79|354.09|355.77|354.07|355.79|354.09|355.77|354.07|3
1728936770000|2024-10-14 20:12:50|355.72|354.02|355.71|354.01|355.72|354.02|355.71|354.01|2
1728936780000|2024-10-14 20:13:00|355.72|354.02|355.71|354.01|355.72|354.02|355.71|354.01|2
1728936790000|2024-10-14 20:13:10|355.73|354.03|355.8|354.1|355.8|354.1|355.72|354.02|7
1728936800000|2024-10-14 20:13:20|355.81|354.11|355.77|354.07|355.81|354.11|355.77|354.07|6
1728936810000|2024-10-14 20:13:30|355.81|354.11|355.78|354.08|355.81|354.11|355.77|354.07|3
1728936820000|2024-10-14 20:13:40|355.79|354.09|355.77|354.07|355.79|354.09|355.77|354.07|2
1728936840000|2024-10-14 20:14:00|355.78|354.08|355.79|354.09|355.83|354.13|355.78|354.08|4
1728936850000|2024-10-14 20:14:10|355.8|354.1|355.81|354.11|355.82|354.12|355.8|354.1|8
1728936860000|2024-10-14 20:14:20|355.82|354.12|355.9|354.2|355.9|354.2|355.82|354.12|8
1728936870000|2024-10-14 20:14:30|355.91|354.21|355.91|354.21|355.92|354.22|355.89|354.19|5
1728936880000|2024-10-14 20:14:40|355.88|354.18|355.9|354.2|355.9|354.2|355.88|354.18|3
1728936890000|2024-10-14 20:14:50|355.91|354.21|355.91|354.21|355.91|354.21|355.88|354.18|11
1728936900000|2024-10-14 20:15:00|355.92|354.22|355.91|354.21|355.92|354.22|355.89|354.19|10
1728936910000|2024-10-14 20:15:10|355.89|354.19|355.92|354.22|355.92|354.22|355.87|354.17|8
1728936920000|2024-10-14 20:15:20|355.93|354.23|355.91|354.21|355.93|354.23|355.89|354.19|8
1728936930000|2024-10-14 20:15:30|355.92|354.22|355.97|354.27|355.97|354.27|355.92|354.22|6
1728936940000|2024-10-14 20:15:40|355.98|354.28|356.02|354.32|356.02|354.32|355.98|354.28|4
1728936950000|2024-10-14 20:15:50|356.03|354.33|356.04|354.34|356.04|354.34|356.03|354.33|2
1728936960000|2024-10-14 20:16:00|356.05|354.35|356.04|354.34|356.05|354.35|356.04|354.34|2
1728936970000|2024-10-14 20:16:10|356.05|354.35|356.17|354.47|356.17|354.47|356.05|354.35|15
1728936980000|2024-10-14 20:16:20|356.15|354.45|356.17|354.47|356.18|354.48|356.15|354.45|11
1728936990000|2024-10-14 20:16:30|356.18|354.48|356.1|354.4|356.19|354.49|356.1|354.4|10
1728937000000|2024-10-14 20:16:40|356.08|354.38|356.09|354.39|356.09|354.39|356.08|354.38|2
1728937010000|2024-10-14 20:16:50|356.1|354.4|356.11|354.41|356.11|354.41|356.1|354.4|4
1728937020000|2024-10-14 20:17:00|356.1|354.4|356|354.3|356.11|354.41|356|354.3|9
1728937050000|2024-10-14 20:17:30|355.99|354.29|355.97|354.27|355.99|354.29|355.97|354.27|2
1728937060000|2024-10-14 20:17:40|355.98|354.28|355.97|354.27|355.98|354.28|355.97|354.27|2
1728937080000|2024-10-14 20:18:00|355.96|354.26|355.89|354.19|355.96|354.26|355.86|354.16|8
1728937090000|2024-10-14 20:18:10|355.9|354.2|355.9|354.2|355.91|354.21|355.89|354.19|5
1728937100000|2024-10-14 20:18:20|355.91|354.21|355.83|354.13|355.91|354.21|355.83|354.13|4
1728937110000|2024-10-14 20:18:30|355.78|354.08|355.8|354.1|355.8|354.1|355.78|354.08|7
1728937120000|2024-10-14 20:18:40|355.74|354.04|355.78|354.08|355.78|354.08|355.74|354.04|18
1728937130000|2024-10-14 20:18:50|355.76|354.06|355.78|354.08|355.78|354.08|355.76|354.06|8
1728937140000|2024-10-14 20:19:00|355.76|354.06|355.76|354.06|355.78|354.08|355.76|354.06|5
1728937150000|2024-10-14 20:19:10|355.75|354.05|355.78|354.08|355.78|354.08|355.75|354.05|10
1728937160000|2024-10-14 20:19:20|355.82|354.12|355.81|354.11|355.83|354.13|355.81|354.11|5
1728937170000|2024-10-14 20:19:30|355.82|354.12|355.81|354.11|355.82|354.12|355.81|354.11|2
1728937190000|2024-10-14 20:19:50|355.8|354.1|355.76|354.06|355.8|354.1|355.74|354.04|10
1728937200000|2024-10-14 20:20:00|355.77|354.07|355.77|354.07|355.8|354.1|355.76|354.06|15
1728937210000|2024-10-14 20:20:10|355.76|354.06|355.84|354.14|355.84|354.14|355.73|354.03|12
1728937220000|2024-10-14 20:20:20|355.81|354.11|355.82|354.12|355.82|354.12|355.81|354.11|4
1728937240000|2024-10-14 20:20:40|355.81|354.11|355.81|354.11|355.82|354.12|355.77|354.07|5
1728937250000|2024-10-14 20:20:50|355.82|354.12|355.81|354.11|355.82|354.12|355.78|354.08|7
1728937260000|2024-10-14 20:21:00|355.82|354.12|355.77|354.07|355.82|354.12|355.77|354.07|8
1728937270000|2024-10-14 20:21:10|355.78|354.08|355.85|354.15|355.85|354.15|355.78|354.08|4
1728937280000|2024-10-14 20:21:20|355.86|354.16|355.89|354.19|355.9|354.2|355.86|354.16|6
1728937290000|2024-10-14 20:21:30|355.85|354.15|355.85|354.15|355.85|354.15|355.85|354.15|1
1728937300000|2024-10-14 20:21:40|355.86|354.16|356|354.3|356|354.3|355.86|354.16|3
1728937310000|2024-10-14 20:21:50|356.01|354.31|356.14|354.44|356.14|354.44|356.01|354.31|11
1728937320000|2024-10-14 20:22:00|356.13|354.43|356.13|354.43|356.13|354.43|356.1|354.4|5
1728937330000|2024-10-14 20:22:10|356.14|354.44|356.16|354.46|356.16|354.46|356.14|354.44|3
1728937340000|2024-10-14 20:22:20|356.17|354.47|356.2|354.5|356.2|354.5|356.17|354.47|6
1728937350000|2024-10-14 20:22:30|356.15|354.45|356.13|354.43|356.15|354.45|356.11|354.41|5
1728937360000|2024-10-14 20:22:40|356.14|354.44|356.11|354.41|356.14|354.44|356.09|354.39|7
1728937370000|2024-10-14 20:22:50|356.12|354.42|356.1|354.4|356.12|354.42|356.09|354.39|4
1728937380000|2024-10-14 20:23:00|356.11|354.41|356.12|354.42|356.12|354.42|356.08|354.38|11
1728937390000|2024-10-14 20:23:10|356.13|354.43|356.15|354.45|356.18|354.48|356.13|354.43|6
1728937400000|2024-10-14 20:23:20|356.14|354.44|356.13|354.43|356.14|354.44|356.12|354.42|3
1728937410000|2024-10-14 20:23:30|356.14|354.44|356.12|354.42|356.15|354.45|356.12|354.42|3
1728937420000|2024-10-14 20:23:40|356.13|354.43|356.15|354.45|356.2|354.5|356.13|354.43|12
1728937430000|2024-10-14 20:23:50|356.16|354.46|356.15|354.45|356.16|354.46|356.15|354.45|4
1728937440000|2024-10-14 20:24:00|356.16|354.46|356.15|354.45|356.16|354.46|356.15|354.45|8
1728937450000|2024-10-14 20:24:10|356.16|354.46|356.13|354.43|356.16|354.46|356.13|354.43|3
1728937460000|2024-10-14 20:24:20|356.12|354.42|356.11|354.41|356.12|354.42|356.1|354.4|3
1728937470000|2024-10-14 20:24:30|356.1|354.4|356.12|354.42|356.12|354.42|356.1|354.4|3
1728937480000|2024-10-14 20:24:40|356.11|354.41|356.11|354.41|356.11|354.41|356.11|354.41|1
1728937490000|2024-10-14 20:24:50|356.12|354.42|356.1|354.4|356.13|354.43|356.08|354.38|8
1728937500000|2024-10-14 20:25:00|356.08|354.38|356.17|354.47|356.17|354.47|356.07|354.37|10
1728937510000|2024-10-14 20:25:10|356.19|354.49|356.2|354.5|356.2|354.5|356.17|354.47|5
1728937520000|2024-10-14 20:25:20|356.21|354.51|356.13|354.43|356.22|354.52|356.13|354.43|7
1728937530000|2024-10-14 20:25:30|356.14|354.44|356.14|354.44|356.14|354.44|356.14|354.44|1
1728937540000|2024-10-14 20:25:40|356.15|354.45|356.15|354.45|356.15|354.45|356.15|354.45|1
1728937550000|2024-10-14 20:25:50|356.16|354.46|356.15|354.45|356.16|354.46|356.15|354.45|2
1728937560000|2024-10-14 20:26:00|356.14|354.44|356.02|354.32|356.14|354.44|356.02|354.32|3
1728937570000|2024-10-14 20:26:10|356.03|354.33|356.02|354.32|356.05|354.35|356.02|354.32|4
1728937580000|2024-10-14 20:26:20|356.04|354.34|356.05|354.35|356.06|354.36|356.04|354.34|4
1728937590000|2024-10-14 20:26:30|356.04|354.34|356.02|354.32|356.04|354.34|356.02|354.32|3
1728937600000|2024-10-14 20:26:40|356.03|354.33|356.04|354.34|356.04|354.34|356.03|354.33|2
1728937630000|2024-10-14 20:27:10|356.03|354.33|356.03|354.33|356.03|354.33|356.03|354.33|1
1728937650000|2024-10-14 20:27:30|356.02|354.32|355.87|354.17|356.02|354.32|355.86|354.16|14
1728937660000|2024-10-14 20:27:40|355.88|354.18|355.89|354.19|355.89|354.19|355.88|354.18|2
1728937680000|2024-10-14 20:28:00|355.87|354.17|355.89|354.19|355.89|354.19|355.87|354.17|2
1728937690000|2024-10-14 20:28:10|355.9|354.2|355.91|354.21|355.91|354.21|355.9|354.2|2
1728937700000|2024-10-14 20:28:20|355.89|354.19|355.89|354.19|355.89|354.19|355.89|354.19|1
1728937710000|2024-10-14 20:28:30|355.9|354.2|355.9|354.2|355.9|354.2|355.9|354.2|1
1728937730000|2024-10-14 20:28:50|355.89|354.19|355.95|354.25|355.95|354.25|355.89|354.19|2
1728937740000|2024-10-14 20:29:00|355.94|354.24|355.99|354.29|356.01|354.31|355.94|354.24|10
1728937750000|2024-10-14 20:29:10|356|354.3|356|354.3|356|354.3|356|354.3|1
1728937760000|2024-10-14 20:29:20|356.05|354.35|356.01|354.31|356.05|354.35|356.01|354.31|2
1728937770000|2024-10-14 20:29:30|355.99|354.29|356.01|354.31|356.01|354.31|355.99|354.29|3
1728937780000|2024-10-14 20:29:40|355.99|354.29|356|354.3|356|354.3|355.99|354.29|2
1728937790000|2024-10-14 20:29:50|355.99|354.29|355.97|354.27|355.99|354.29|355.96|354.26|5
1728937810000|2024-10-14 20:30:10|355.98|354.28|355.99|354.29|355.99|354.29|355.97|354.27|4
1728937820000|2024-10-14 20:30:20|356|354.3|356|354.3|356|354.3|356|354.3|1
1728937830000|2024-10-14 20:30:30|356.02|354.32|356.05|354.35|356.06|354.36|356.02|354.32|9
1728937840000|2024-10-14 20:30:40|356.06|354.36|356.06|354.36|356.06|354.36|356.06|354.36|1
1728937860000|2024-10-14 20:31:00|356.03|354.33|356.04|354.34|356.05|354.35|356.03|354.33|6
1728937870000|2024-10-14 20:31:10|356.05|354.35|356.11|354.41|356.11|354.41|356.05|354.35|5
1728937880000|2024-10-14 20:31:20|356.13|354.43|356.25|354.55|356.25|354.55|356.13|354.43|12
1728937890000|2024-10-14 20:31:30|356.23|354.53|356.23|354.53|356.24|354.54|356.23|354.53|9
1728937900000|2024-10-14 20:31:40|356.24|354.54|356.24|354.54|356.25|354.55|356.24|354.54|3
1728937910000|2024-10-14 20:31:50|356.21|354.51|356.2|354.5|356.21|354.51|356.19|354.49|3
1728937920000|2024-10-14 20:32:00|356.18|354.48|356.19|354.49|356.19|354.49|356.18|354.48|4
1728937930000|2024-10-14 20:32:10|356.2|354.5|356.19|354.49|356.21|354.51|356.19|354.49|4
1728937940000|2024-10-14 20:32:20|356.2|354.5|356.2|354.5|356.2|354.5|356.2|354.5|1
1728937960000|2024-10-14 20:32:40|356.16|354.46|356.27|354.57|356.27|354.57|356.16|354.46|7
1728937970000|2024-10-14 20:32:50|356.28|354.58|356.32|354.62|356.33|354.63|356.28|354.58|10
1728937980000|2024-10-14 20:33:00|356.33|354.63|356.33|354.63|356.33|354.63|356.32|354.62|3
1728937990000|2024-10-14 20:33:10|356.32|354.62|356|354.3|356.35|354.65|355.99|354.29|8
1728938000000|2024-10-14 20:33:20|355.96|354.26|356.02|354.32|356.02|354.32|355.96|354.26|11
1728938010000|2024-10-14 20:33:30|356|354.3|356|354.3|356.02|354.32|356|354.3|9
1728938020000|2024-10-14 20:33:40|355.99|354.29|356.03|354.33|356.03|354.33|355.94|354.24|9
1728938040000|2024-10-14 20:34:00|356.05|354.35|356.06|354.36|356.06|354.36|356.05|354.35|2
1728938060000|2024-10-14 20:34:20|356|354.3|355.98|354.28|356|354.3|355.97|354.27|3
1728938070000|2024-10-14 20:34:30|355.97|354.27|355.82|354.12|355.97|354.27|355.8|354.1|6
1728938080000|2024-10-14 20:34:40|355.83|354.13|355.82|354.12|355.83|354.13|355.82|354.12|2
1728938090000|2024-10-14 20:34:50|355.89|354.19|355.89|354.19|355.89|354.19|355.89|354.19|1
1728938100000|2024-10-14 20:35:00|355.88|354.18|355.88|354.18|355.88|354.18|355.88|354.18|1
1728938110000|2024-10-14 20:35:10|355.91|354.21|355.91|354.21|355.91|354.21|355.91|354.21|1
1728938120000|2024-10-14 20:35:20|355.92|354.22|355.92|354.22|355.93|354.23|355.9|354.2|4
1728938130000|2024-10-14 20:35:30|355.93|354.23|355.96|354.26|355.97|354.27|355.92|354.22|5
1728938160000|2024-10-14 20:36:00|355.94|354.24|355.86|354.16|355.94|354.24|355.86|354.16|4
1728938170000|2024-10-14 20:36:10|355.87|354.17|355.87|354.17|355.87|354.17|355.87|354.17|1
1728938180000|2024-10-14 20:36:20|355.86|354.16|355.84|354.14|355.87|354.17|355.84|354.14|10
1728938190000|2024-10-14 20:36:30|355.87|354.17|355.81|354.11|355.87|354.17|355.81|354.11|9
1728938200000|2024-10-14 20:36:40|355.78|354.08|355.82|354.12|355.82|354.12|355.77|354.07|12
1728938210000|2024-10-14 20:36:50|355.79|354.09|355.81|354.11|355.82|354.12|355.79|354.09|5
1728938230000|2024-10-14 20:37:10|355.79|354.09|355.79|354.09|355.79|354.09|355.75|354.05|6
1728938240000|2024-10-14 20:37:20|355.8|354.1|355.8|354.1|355.8|354.1|355.77|354.07|7
1728938280000|2024-10-14 20:38:00|355.76|354.06|355.7|354|355.76|354.06|355.69|353.99|5
1728938290000|2024-10-14 20:38:10|355.71|354.01|355.74|354.04|355.74|354.04|355.71|354.01|6
1728938300000|2024-10-14 20:38:20|355.73|354.03|355.78|354.08|355.79|354.09|355.73|354.03|15
1728938310000|2024-10-14 20:38:30|355.76|354.06|355.73|354.03|355.76|354.06|355.73|354.03|3
1728938320000|2024-10-14 20:38:40|355.67|353.97|355.66|353.96|355.68|353.98|355.65|353.95|5
1728938330000|2024-10-14 20:38:50|355.67|353.97|355.61|353.91|355.68|353.98|355.61|353.91|7
1728938340000|2024-10-14 20:39:00|355.62|353.92|355.63|353.93|355.64|353.94|355.62|353.92|4
1728938350000|2024-10-14 20:39:10|355.64|353.94|355.63|353.93|355.64|353.94|355.63|353.93|2
1728938360000|2024-10-14 20:39:20|355.62|353.92|355.5|353.8|355.63|353.93|355.5|353.8|7
1728938370000|2024-10-14 20:39:30|355.44|353.74|355.52|353.82|355.52|353.82|355.44|353.74|9
1728938380000|2024-10-14 20:39:40|355.51|353.81|355.61|353.91|355.61|353.91|355.51|353.81|11
1728938400000|2024-10-14 20:40:00|355.62|353.92|355.6|353.9|355.63|353.93|355.6|353.9|4
1728938410000|2024-10-14 20:40:10|355.61|353.91|355.61|353.91|355.61|353.91|355.61|353.91|1
1728938420000|2024-10-14 20:40:20|355.62|353.92|355.66|353.96|355.7|354|355.62|353.92|8
1728938430000|2024-10-14 20:40:30|355.63|353.93|355.49|353.79|355.65|353.95|355.49|353.79|7
1728938440000|2024-10-14 20:40:40|355.5|353.8|355.5|353.8|355.5|353.8|355.49|353.79|3
1728938450000|2024-10-14 20:40:50|355.55|353.85|355.53|353.83|355.55|353.85|355.52|353.82|9
1728938460000|2024-10-14 20:41:00|355.52|353.82|355.53|353.83|355.54|353.84|355.51|353.81|8
1728938470000|2024-10-14 20:41:10|355.59|353.89|355.64|353.94|355.64|353.94|355.58|353.88|12
1728938480000|2024-10-14 20:41:20|355.65|353.95|355.68|353.98|355.7|354|355.65|353.95|10
1728938490000|2024-10-14 20:41:30|355.66|353.96|355.69|353.99|355.7|354|355.65|353.95|12
1728938500000|2024-10-14 20:41:40|355.68|353.98|355.68|353.98|355.69|353.99|355.66|353.96|11
1728938510000|2024-10-14 20:41:50|355.7|354|355.61|353.91|355.7|354|355.61|353.91|10
1728938520000|2024-10-14 20:42:00|355.62|353.92|355.62|353.92|355.62|353.92|355.61|353.91|3
1728938540000|2024-10-14 20:42:20|355.61|353.91|355.62|353.92|355.62|353.92|355.61|353.91|2
1728938550000|2024-10-14 20:42:30|355.61|353.91|355.6|353.9|355.61|353.91|355.6|353.9|6
1728938560000|2024-10-14 20:42:40|355.59|353.89|355.58|353.88|355.59|353.89|355.57|353.87|5
1728938570000|2024-10-14 20:42:50|355.59|353.89|355.6|353.9|355.6|353.9|355.58|353.88|4
1728938590000|2024-10-14 20:43:10|355.58|353.88|355.6|353.9|355.6|353.9|355.58|353.88|3
1728938600000|2024-10-14 20:43:20|355.62|353.92|355.69|353.99|355.69|353.99|355.62|353.92|9
1728938610000|2024-10-14 20:43:30|355.7|354|355.69|353.99|355.72|354.02|355.69|353.99|4
1728938620000|2024-10-14 20:43:40|355.7|354|355.78|354.08|355.78|354.08|355.7|354|9
1728938630000|2024-10-14 20:43:50|355.79|354.09|355.93|354.23|355.95|354.25|355.79|354.09|15
1728938640000|2024-10-14 20:44:00|355.94|354.24|355.97|354.27|355.97|354.27|355.94|354.24|2
1728938650000|2024-10-14 20:44:10|355.96|354.26|355.97|354.27|355.97|354.27|355.96|354.26|10
1728938660000|2024-10-14 20:44:20|355.96|354.26|355.96|354.26|355.97|354.27|355.96|354.26|11
1728938670000|2024-10-14 20:44:30|355.95|354.25|355.86|354.16|355.96|354.26|355.84|354.14|12
1728938680000|2024-10-14 20:44:40|355.88|354.18|355.93|354.23|355.93|354.23|355.87|354.17|8
1728938690000|2024-10-14 20:44:50|355.94|354.24|355.95|354.25|355.95|354.25|355.94|354.24|2
1728938700000|2024-10-14 20:45:00|355.96|354.26|355.95|354.25|355.97|354.27|355.94|354.24|11
1728938710000|2024-10-14 20:45:10|355.96|354.26|355.91|354.21|355.96|354.26|355.87|354.17|15
1728938720000|2024-10-14 20:45:20|355.92|354.22|355.89|354.19|355.92|354.22|355.89|354.19|3
1728938730000|2024-10-14 20:45:30|355.88|354.18|355.85|354.15|355.88|354.18|355.84|354.14|7
1728938740000|2024-10-14 20:45:40|355.9|354.2|355.93|354.23|355.93|354.23|355.9|354.2|4
1728938750000|2024-10-14 20:45:50|355.91|354.21|355.92|354.22|355.92|354.22|355.91|354.21|2
1728938760000|2024-10-14 20:46:00|355.91|354.21|355.93|354.23|355.95|354.25|355.91|354.21|9
1728938770000|2024-10-14 20:46:10|355.94|354.24|355.92|354.22|355.94|354.24|355.9|354.2|4
1728938780000|2024-10-14 20:46:20|355.93|354.23|355.94|354.24|355.94|354.24|355.93|354.23|6
1728938790000|2024-10-14 20:46:30|355.9|354.2|355.91|354.21|355.91|354.21|355.9|354.2|2
1728938800000|2024-10-14 20:46:40|355.9|354.2|355.91|354.21|355.91|354.21|355.9|354.2|10
1728938810000|2024-10-14 20:46:50|355.9|354.2|355.9|354.2|355.91|354.21|355.9|354.2|5
1728938820000|2024-10-14 20:47:00|355.89|354.19|355.92|354.22|355.92|354.22|355.89|354.19|15
1728938830000|2024-10-14 20:47:10|355.98|354.28|356.1|354.4|356.12|354.42|355.96|354.26|12
1728938840000|2024-10-14 20:47:20|356.09|354.39|355.96|354.26|356.09|354.39|355.96|354.26|6
1728938850000|2024-10-14 20:47:30|355.9|354.2|355.91|354.21|355.92|354.22|355.9|354.2|4
1728938860000|2024-10-14 20:47:40|355.92|354.22|355.92|354.22|355.92|354.22|355.92|354.22|1
1728938870000|2024-10-14 20:47:50|355.93|354.23|355.95|354.25|355.95|354.25|355.93|354.23|3
1728938880000|2024-10-14 20:48:00|355.94|354.24|355.9|354.2|355.94|354.24|355.86|354.16|6
1728938890000|2024-10-14 20:48:10|355.91|354.21|355.86|354.16|355.93|354.23|355.86|354.16|6
1728938900000|2024-10-14 20:48:20|355.85|354.15|355.87|354.17|355.87|354.17|355.85|354.15|5
1728938910000|2024-10-14 20:48:30|355.88|354.18|355.85|354.15|355.89|354.19|355.85|354.15|5
1728938920000|2024-10-14 20:48:40|355.86|354.16|355.87|354.17|355.87|354.17|355.85|354.15|6
1728938930000|2024-10-14 20:48:50|355.88|354.18|355.66|353.96|355.88|354.18|355.66|353.96|9
1728938940000|2024-10-14 20:49:00|355.65|353.95|355.64|353.94|355.65|353.95|355.57|353.87|17
1728938950000|2024-10-14 20:49:10|355.66|353.96|355.54|353.84|355.66|353.96|355.54|353.84|10
1728938960000|2024-10-14 20:49:20|355.51|353.81|355.52|353.82|355.53|353.83|355.5|353.8|6
1728938970000|2024-10-14 20:49:30|355.5|353.8|355.49|353.79|355.5|353.8|355.49|353.79|2
1728938980000|2024-10-14 20:49:40|355.5|353.8|355.44|353.74|355.51|353.81|355.44|353.74|10
1728939000000|2024-10-14 20:50:00|355.46|353.76|355.49|353.79|355.52|353.82|355.46|353.76|12
1728939010000|2024-10-14 20:50:10|355.5|353.8|355.46|353.76|355.51|353.81|355.4|353.7|10
1728939020000|2024-10-14 20:50:20|355.45|353.75|355.47|353.77|355.47|353.77|355.45|353.75|7
1728939030000|2024-10-14 20:50:30|355.4|353.7|355.45|353.75|355.45|353.75|355.4|353.7|12
1728939040000|2024-10-14 20:50:40|355.46|353.76|355.52|353.82|355.54|353.84|355.46|353.76|13
1728939050000|2024-10-14 20:50:50|355.53|353.83|355.54|353.84|355.54|353.84|355.53|353.83|2
1728939060000|2024-10-14 20:51:00|355.55|353.85|355.5|353.8|355.57|353.87|355.5|353.8|14
1728939070000|2024-10-14 20:51:10|355.51|353.81|355.53|353.83|355.53|353.83|355.49|353.79|9
1728939080000|2024-10-14 20:51:20|355.54|353.84|355.52|353.82|355.54|353.84|355.51|353.81|3
1728939090000|2024-10-14 20:51:30|355.51|353.81|355.51|353.81|355.52|353.82|355.5|353.8|5
1728939100000|2024-10-14 20:51:40|355.52|353.82|355.52|353.82|355.53|353.83|355.51|353.81|7
1728939110000|2024-10-14 20:51:50|355.51|353.81|355.48|353.78|355.51|353.81|355.48|353.78|3
1728939120000|2024-10-14 20:52:00|355.47|353.77|355.51|353.81|355.51|353.81|355.47|353.77|4
1728939130000|2024-10-14 20:52:10|355.52|353.82|355.51|353.81|355.53|353.83|355.51|353.81|3
1728939140000|2024-10-14 20:52:20|355.48|353.78|355.51|353.81|355.51|353.81|355.48|353.78|6
1728939150000|2024-10-14 20:52:30|355.53|353.83|355.55|353.85|355.56|353.86|355.53|353.83|9
1728939160000|2024-10-14 20:52:40|355.54|353.84|355.52|353.82|355.56|353.86|355.49|353.79|19
1728939170000|2024-10-14 20:52:50|355.53|353.83|355.55|353.85|355.55|353.85|355.52|353.82|13
1728939190000|2024-10-14 20:53:10|355.5|353.8|355.52|353.82|355.52|353.82|355.48|353.78|10
1728939200000|2024-10-14 20:53:20|355.51|353.81|355.52|353.82|355.52|353.82|355.51|353.81|10
1728939210000|2024-10-14 20:53:30|355.51|353.81|355.51|353.81|355.51|353.81|355.51|353.81|1
1728939220000|2024-10-14 20:53:40|355.5|353.8|355.48|353.78|355.51|353.81|355.48|353.78|3
1728939230000|2024-10-14 20:53:50|355.47|353.77|355.47|353.77|355.47|353.77|355.46|353.76|3
1728939240000|2024-10-14 20:54:00|355.48|353.78|355.44|353.74|355.49|353.79|355.44|353.74|10
1728939250000|2024-10-14 20:54:10|355.45|353.75|355.43|353.73|355.46|353.76|355.43|353.73|3
1728939260000|2024-10-14 20:54:20|355.44|353.74|355.42|353.72|355.44|353.74|355.4|353.7|4
1728939270000|2024-10-14 20:54:30|355.43|353.73|355.43|353.73|355.43|353.73|355.43|353.73|1
1728939280000|2024-10-14 20:54:40|355.44|353.74|355.42|353.72|355.44|353.74|355.42|353.72|2
1728939290000|2024-10-14 20:54:50|355.41|353.71|355.4|353.7|355.41|353.71|355.4|353.7|2
1728939300000|2024-10-14 20:55:00|355.38|353.68|355.28|353.58|355.38|353.68|355.27|353.57|4
1728939310000|2024-10-14 20:55:10|355.29|353.59|355.3|353.6|355.3|353.6|355.29|353.59|6
1728939320000|2024-10-14 20:55:20|355.29|353.59|355.29|353.59|355.3|353.6|355.29|353.59|17
1728939330000|2024-10-14 20:55:30|355.3|353.6|355.21|353.51|355.3|353.6|355.18|353.48|8
1728939340000|2024-10-14 20:55:40|355.2|353.5|355.21|353.51|355.21|353.51|355.16|353.46|10
1728939350000|2024-10-14 20:55:50|355.22|353.52|355.18|353.48|355.22|353.52|355.18|353.48|4
1728939360000|2024-10-14 20:56:00|355.19|353.49|355.19|353.49|355.19|353.49|355.17|353.47|9
1728939370000|2024-10-14 20:56:10|355.18|353.48|355.19|353.49|355.22|353.52|355.18|353.48|5
1728939380000|2024-10-14 20:56:20|355.2|353.5|355.16|353.46|355.2|353.5|355.16|353.46|2
1728939390000|2024-10-14 20:56:30|355.18|353.48|355.17|353.47|355.19|353.49|355.16|353.46|6
1728939400000|2024-10-14 20:56:40|355.18|353.48|355.18|353.48|355.18|353.48|355.18|353.48|1
1728939410000|2024-10-14 20:56:50|355.17|353.47|355.22|353.52|355.22|353.52|355.15|353.45|5
1728939420000|2024-10-14 20:57:00|355.19|353.49|355.31|353.61|355.31|353.61|355.19|353.49|10
1728939430000|2024-10-14 20:57:10|355.32|353.62|355.33|353.63|355.33|353.63|355.32|353.62|2
1728939440000|2024-10-14 20:57:20|355.34|353.64|355.34|353.64|355.38|353.68|355.34|353.64|10
1728939450000|2024-10-14 20:57:30|355.35|353.65|355.23|353.53|355.35|353.65|355.21|353.51|8
1728939460000|2024-10-14 20:57:40|355.22|353.52|355.18|353.48|355.22|353.52|355.15|353.45|9
1728939470000|2024-10-14 20:57:50|355.17|353.47|355.21|353.51|355.21|353.51|355.17|353.47|9
1728939480000|2024-10-14 20:58:00|355.13|353.43|354.95|353.25|355.13|353.43|354.94|353.24|17
1728939490000|2024-10-14 20:58:10|354.96|353.26|354.86|353.16|354.97|353.27|354.86|353.16|15
1728939500000|2024-10-14 20:58:20|354.87|353.17|354.89|353.19|354.89|353.19|354.86|353.16|5
1728939510000|2024-10-14 20:58:30|354.9|353.2|354.9|353.2|354.9|353.2|354.9|353.2|1
1728939520000|2024-10-14 20:58:40|354.89|353.19|354.86|353.16|354.89|353.19|354.84|353.14|7
1728939530000|2024-10-14 20:58:50|354.85|353.15|354.84|353.14|354.85|353.15|354.83|353.13|3
1728939540000|2024-10-14 20:59:00|354.85|353.15|354.95|353.25|354.95|353.25|354.85|353.15|9
1728939550000|2024-10-14 20:59:10|354.96|353.26|354.97|353.27|354.99|353.29|354.96|353.26|6
1728939560000|2024-10-14 20:59:20|354.98|353.28|355.04|353.34|355.06|353.36|354.98|353.28|4
1728939570000|2024-10-14 20:59:30|355.11|353.41|355.14|353.44|355.14|353.44|355.11|353.41|13
1728939580000|2024-10-14 20:59:40|355.13|353.43|355.14|353.44|355.14|353.44|355.13|353.43|4
1728939590000|2024-10-14 20:59:50|355.13|353.43|355.13|353.43|355.14|353.44|355.08|353.38|10
1728939600000|2024-10-14 21:00:00|355.18|353.48|355.21|353.51|355.23|353.53|355.15|353.45|15
1728939610000|2024-10-14 21:00:10|355.18|353.48|355.09|353.39|355.18|353.48|355.09|353.39|8
1728939620000|2024-10-14 21:00:20|355.11|353.41|355.16|353.46|355.16|353.46|355.09|353.39|7
1728939630000|2024-10-14 21:00:30|355.17|353.47|355.26|353.56|355.26|353.56|355.16|353.46|7
1728939640000|2024-10-14 21:00:40|355.27|353.57|355.32|353.62|355.32|353.62|355.27|353.57|7
1728939650000|2024-10-14 21:00:50|355.34|353.64|355.34|353.64|355.34|353.64|355.33|353.63|3
1728939660000|2024-10-14 21:01:00|355.29|353.59|355.33|353.63|355.34|353.64|355.29|353.59|7
1728939670000|2024-10-14 21:01:10|355.34|353.64|355.34|353.64|355.35|353.65|355.34|353.64|3
1728939680000|2024-10-14 21:01:20|355.33|353.63|355.28|353.58|355.33|353.63|355.28|353.58|3
1728939690000|2024-10-14 21:01:30|355.26|353.56|355.25|353.55|355.26|353.56|355.23|353.53|6
1728939700000|2024-10-14 21:01:40|355.23|353.53|355.33|353.63|355.35|353.65|355.23|353.53|8
1728939710000|2024-10-14 21:01:50|355.36|353.66|355.52|353.82|355.54|353.84|355.34|353.64|20
1728939720000|2024-10-14 21:02:00|355.5|353.8|355.57|353.87|355.59|353.89|355.5|353.8|9
1728939730000|2024-10-14 21:02:10|355.54|353.84|355.34|353.64|355.55|353.85|355.34|353.64|12
1728939740000|2024-10-14 21:02:20|355.35|353.65|355.4|353.7|355.4|353.7|355.35|353.65|4
1728939750000|2024-10-14 21:02:30|355.38|353.68|355.36|353.66|355.38|353.68|355.36|353.66|2
1728939760000|2024-10-14 21:02:40|355.37|353.67|355.37|353.67|355.37|353.67|355.37|353.67|1
1728939770000|2024-10-14 21:02:50|355.39|353.69|355.4|353.7|355.41|353.71|355.38|353.68|7
1728939780000|2024-10-14 21:03:00|355.42|353.72|355.42|353.72|355.42|353.72|355.4|353.7|11
1728939790000|2024-10-14 21:03:10|355.41|353.71|355.4|353.7|355.41|353.71|355.39|353.69|7
1728939810000|2024-10-14 21:03:30|355.37|353.67|355.38|353.68|355.38|353.68|355.37|353.67|2
1728939820000|2024-10-14 21:03:40|355.39|353.69|355.39|353.69|355.39|353.69|355.39|353.69|1
1728939830000|2024-10-14 21:03:50|355.4|353.7|355.39|353.69|355.4|353.7|355.37|353.67|6
1728939840000|2024-10-14 21:04:00|355.4|353.7|355.48|353.78|355.48|353.78|355.39|353.69|5
1728939850000|2024-10-14 21:04:10|355.45|353.75|355.44|353.74|355.47|353.77|355.43|353.73|14
1728939860000|2024-10-14 21:04:20|355.45|353.75|355.45|353.75|355.45|353.75|355.43|353.73|4
1728939870000|2024-10-14 21:04:30|355.43|353.73|355.45|353.75|355.45|353.75|355.43|353.73|3
1728939880000|2024-10-14 21:04:40|355.42|353.72|355.42|353.72|355.43|353.73|355.41|353.71|4
1728939890000|2024-10-14 21:04:50|355.43|353.73|355.41|353.71|355.43|353.73|355.41|353.71|2
1728939900000|2024-10-14 21:05:00|355.44|353.74|355.4|353.7|355.44|353.74|355.38|353.68|8
1728939910000|2024-10-14 21:05:10|355.41|353.71|355.41|353.71|355.41|353.71|355.41|353.71|1
1728939920000|2024-10-14 21:05:20|355.4|353.7|355.41|353.71|355.41|353.71|355.4|353.7|2
1728939930000|2024-10-14 21:05:30|355.42|353.72|355.51|353.81|355.52|353.82|355.42|353.72|9
1728939940000|2024-10-14 21:05:40|355.52|353.82|355.59|353.89|355.59|353.89|355.51|353.81|5
1728939950000|2024-10-14 21:05:50|355.6|353.9|355.74|354.04|355.78|354.08|355.59|353.89|8
1728939960000|2024-10-14 21:06:00|355.75|354.05|355.86|354.16|355.86|354.16|355.75|354.05|13
1728939970000|2024-10-14 21:06:10|355.89|354.19|356.21|354.51|356.21|354.51|355.86|354.16|18
1728939980000|2024-10-14 21:06:20|356.22|354.52|356.24|354.54|356.25|354.55|356.21|354.51|7
1728939990000|2024-10-14 21:06:30|356.23|354.53|356.24|354.54|356.27|354.57|356.23|354.53|10
1728940000000|2024-10-14 21:06:40|356.27|354.57|356.27|354.57|356.27|354.57|356.23|354.53|6
1728940010000|2024-10-14 21:06:50|356.28|354.58|356.28|354.58|356.28|354.58|356.28|354.58|1
1728940020000|2024-10-14 21:07:00|356.23|354.53|356.31|354.61|356.31|354.61|356.23|354.53|6
1728940030000|2024-10-14 21:07:10|356.32|354.62|356.4|354.7|356.4|354.7|356.32|354.62|5
1728940040000|2024-10-14 21:07:20|356.38|354.68|356.38|354.68|356.38|354.68|356.38|354.68|1
1728940050000|2024-10-14 21:07:30|356.41|354.71|356.42|354.72|356.42|354.72|356.38|354.68|4
1728940060000|2024-10-14 21:07:40|356.43|354.73|356.44|354.74|356.44|354.74|356.43|354.73|2
1728940080000|2024-10-14 21:08:00|356.49|354.79|356.49|354.79|356.49|354.79|356.49|354.79|1
1728940100000|2024-10-14 21:08:20|356.55|354.85|356.62|354.92|356.62|354.92|356.55|354.85|5
1728940110000|2024-10-14 21:08:30|356.64|354.94|356.61|354.91|356.64|354.94|356.61|354.91|5
1728940120000|2024-10-14 21:08:40|356.62|354.92|356.62|354.92|356.62|354.92|356.62|354.92|1
1728940130000|2024-10-14 21:08:50|356.63|354.93|356.63|354.93|356.63|354.93|356.63|354.93|1
1728940140000|2024-10-14 21:09:00|356.62|354.92|356.6|354.9|356.62|354.92|356.58|354.88|8
1728940150000|2024-10-14 21:09:10|356.59|354.89|356.6|354.9|356.6|354.9|356.59|354.89|4
1728940160000|2024-10-14 21:09:20|356.61|354.91|356.64|354.94|356.64|354.94|356.61|354.91|3
1728940170000|2024-10-14 21:09:30|356.62|354.92|356.64|354.94|356.64|354.94|356.6|354.9|4
1728940180000|2024-10-14 21:09:40|356.61|354.91|356.51|354.81|356.64|354.94|356.45|354.75|10
1728940190000|2024-10-14 21:09:50|356.52|354.82|356.55|354.85|356.58|354.88|356.52|354.82|10
1728940200000|2024-10-14 21:10:00|356.58|354.88|356.6|354.9|356.6|354.9|356.55|354.85|9
1728940210000|2024-10-14 21:10:10|356.58|354.88|356.58|354.88|356.6|354.9|356.58|354.88|5
1728940220000|2024-10-14 21:10:20|356.6|354.9|356.56|354.86|356.6|354.9|356.56|354.86|4
1728940230000|2024-10-14 21:10:30|356.59|354.89|356.6|354.9|356.6|354.9|356.57|354.87|5
1728940240000|2024-10-14 21:10:40|356.57|354.87|356.57|354.87|356.57|354.87|356.57|354.87|1
1728940250000|2024-10-14 21:10:50|356.56|354.86|356.49|354.79|356.56|354.86|356.47|354.77|5
1728940260000|2024-10-14 21:11:00|356.5|354.8|356.53|354.83|356.53|354.83|356.5|354.8|5
1728940270000|2024-10-14 21:11:10|356.54|354.84|356.52|354.82|356.54|354.84|356.52|354.82|3
1728940290000|2024-10-14 21:11:30|356.53|354.83|356.54|354.84|356.54|354.84|356.53|354.83|2
1728940300000|2024-10-14 21:11:40|356.52|354.82|356.53|354.83|356.53|354.83|356.52|354.82|2
1728940310000|2024-10-14 21:11:50|356.54|354.84|356.54|354.84|356.54|354.84|356.54|354.84|1
1728940320000|2024-10-14 21:12:00|356.51|354.81|356.48|354.78|356.51|354.81|356.48|354.78|3
1728940330000|2024-10-14 21:12:10|356.46|354.76|356.49|354.79|356.49|354.79|356.46|354.76|2
1728940340000|2024-10-14 21:12:20|356.47|354.77|356.47|354.77|356.49|354.79|356.45|354.75|5
1728940350000|2024-10-14 21:12:30|356.49|354.79|356.47|354.77|356.49|354.79|356.47|354.77|2
1728940360000|2024-10-14 21:12:40|356.45|354.75|356.45|354.75|356.45|354.75|356.45|354.75|1
1728940370000|2024-10-14 21:12:50|356.46|354.76|356.45|354.75|356.48|354.78|356.45|354.75|6
1728940390000|2024-10-14 21:13:10|356.47|354.77|356.45|354.75|356.48|354.78|356.45|354.75|3
1728940400000|2024-10-14 21:13:20|356.46|354.76|356.45|354.75|356.46|354.76|356.45|354.75|2
1728940410000|2024-10-14 21:13:30|356.39|354.69|356.34|354.64|356.39|354.69|356.34|354.64|2
1728940420000|2024-10-14 21:13:40|356.36|354.66|356.4|354.7|356.4|354.7|356.36|354.66|3
1728940440000|2024-10-14 21:14:00|356.38|354.68|356.35|354.65|356.38|354.68|356.35|354.65|6
1728940450000|2024-10-14 21:14:10|356.38|354.68|356.38|354.68|356.38|354.68|356.38|354.68|1
1728940460000|2024-10-14 21:14:20|356.4|354.7|356.38|354.68|356.4|354.7|356.38|354.68|2
1728940470000|2024-10-14 21:14:30|356.4|354.7|356.38|354.68|356.4|354.7|356.35|354.65|4
1728940480000|2024-10-14 21:14:40|356.39|354.69|356.4|354.7|356.4|354.7|356.39|354.69|2
1728940500000|2024-10-14 21:15:00|356.41|354.71|356.4|354.7|356.41|354.71|356.39|354.69|3
1728940510000|2024-10-14 21:15:10|356.38|354.68|356.08|354.38|356.38|354.68|356.07|354.37|8
1728940520000|2024-10-14 21:15:20|356.07|354.37|356.04|354.34|356.07|354.37|356.04|354.34|3
1728940530000|2024-10-14 21:15:30|355.99|354.29|355.94|354.24|355.99|354.29|355.92|354.22|7
1728940540000|2024-10-14 21:15:40|355.92|354.22|355.85|354.15|355.92|354.22|355.85|354.15|8
1728940550000|2024-10-14 21:15:50|355.87|354.17|355.87|354.17|355.87|354.17|355.85|354.15|11
1728940560000|2024-10-14 21:16:00|355.9|354.2|355.89|354.19|355.9|354.2|355.87|354.17|6
1728940570000|2024-10-14 21:16:10|355.9|354.2|355.97|354.27|355.97|354.27|355.9|354.2|5
1728940580000|2024-10-14 21:16:20|355.98|354.28|355.97|354.27|356.07|354.37|355.97|354.27|6
1728940590000|2024-10-14 21:16:30|355.99|354.29|356.06|354.36|356.08|354.38|355.99|354.29|7
1728940600000|2024-10-14 21:16:40|356.09|354.39|356.27|354.57|356.29|354.59|356.09|354.39|13
1728940610000|2024-10-14 21:16:50|356.28|354.58|356.29|354.59|356.29|354.59|356.28|354.58|2
1728940620000|2024-10-14 21:17:00|356.31|354.61|356.31|354.61|356.31|354.61|356.31|354.61|1
1728940630000|2024-10-14 21:17:10|356.32|354.62|356.32|354.62|356.32|354.62|356.32|354.62|1
1728940650000|2024-10-14 21:17:30|356.31|354.61|356.27|354.57|356.31|354.61|356.27|354.57|3
1728940660000|2024-10-14 21:17:40|356.17|354.47|356.13|354.43|356.19|354.49|356.13|354.43|5
1728940670000|2024-10-14 21:17:50|356.14|354.44|356.06|354.36|356.14|354.44|356.05|354.35|12
1728940680000|2024-10-14 21:18:00|356.05|354.35|356.06|354.36|356.08|354.38|356.05|354.35|4
1728940690000|2024-10-14 21:18:10|356.05|354.35|356.01|354.31|356.05|354.35|356.01|354.31|9
1728940700000|2024-10-14 21:18:20|356|354.3|355.96|354.26|356|354.3|355.96|354.26|5
1728940710000|2024-10-14 21:18:30|355.95|354.25|355.89|354.19|355.95|354.25|355.89|354.19|3
1728940720000|2024-10-14 21:18:40|355.91|354.21|355.88|354.18|355.91|354.21|355.88|354.18|7
1728940730000|2024-10-14 21:18:50|355.87|354.17|355.87|354.17|355.91|354.21|355.87|354.17|7
1728940740000|2024-10-14 21:19:00|355.85|354.15|355.76|354.06|355.85|354.15|355.76|354.06|6
1728940750000|2024-10-14 21:19:10|355.78|354.08|355.76|354.06|355.78|354.08|355.76|354.06|2
1728940760000|2024-10-14 21:19:20|355.74|354.04|355.69|353.99|355.75|354.05|355.69|353.99|13
1728940770000|2024-10-14 21:19:30|355.71|354.01|355.68|353.98|355.71|354.01|355.68|353.98|11
1728940780000|2024-10-14 21:19:40|355.71|354.01|355.71|354.01|355.71|354.01|355.68|353.98|7
1728940790000|2024-10-14 21:19:50|355.68|353.98|355.7|354|355.71|354.01|355.68|353.98|3
1728940800000|2024-10-14 21:20:00|355.67|353.97|355.68|353.98|355.68|353.98|355.67|353.97|2
1728940820000|2024-10-14 21:20:20|355.69|353.99|355.8|354.1|355.8|354.1|355.68|353.98|7
1728940830000|2024-10-14 21:20:30|355.81|354.11|355.82|354.12|355.82|354.12|355.81|354.11|2
1728940840000|2024-10-14 21:20:40|355.83|354.13|355.83|354.13|355.83|354.13|355.83|354.13|1
1728940850000|2024-10-14 21:20:50|355.84|354.14|355.84|354.14|355.84|354.14|355.84|354.14|1
1728940860000|2024-10-14 21:21:00|355.85|354.15|355.84|354.14|355.85|354.15|355.84|354.14|2
1728940870000|2024-10-14 21:21:10|355.85|354.15|355.86|354.16|355.86|354.16|355.85|354.15|2
1728940880000|2024-10-14 21:21:20|355.84|354.14|355.82|354.12|355.84|354.14|355.82|354.12|2
1728940890000|2024-10-14 21:21:30|355.85|354.15|355.91|354.21|355.91|354.21|355.83|354.13|13
1728940900000|2024-10-14 21:21:40|355.88|354.18|356|354.3|356|354.3|355.88|354.18|8
1728940910000|2024-10-14 21:21:50|356.01|354.31|356.02|354.32|356.03|354.33|356.01|354.31|4
1728940920000|2024-10-14 21:22:00|356.03|354.33|356.01|354.31|356.03|354.33|356|354.3|6
1728940930000|2024-10-14 21:22:10|356.04|354.34|356.05|354.35|356.05|354.35|356.04|354.34|2
1728940940000|2024-10-14 21:22:20|356.06|354.36|356.06|354.36|356.06|354.36|356.06|354.36|1
1728940950000|2024-10-14 21:22:30|356.09|354.39|356.05|354.35|356.09|354.39|356.05|354.35|2
1728940960000|2024-10-14 21:22:40|356.04|354.34|356.04|354.34|356.05|354.35|356.04|354.34|3
1728940970000|2024-10-14 21:22:50|356.03|354.33|356.03|354.33|356.03|354.33|356.03|354.33|1
1728940990000|2024-10-14 21:23:10|356.08|354.38|356.07|354.37|356.08|354.38|356.07|354.37|2
1728941000000|2024-10-14 21:23:20|356.06|354.36|356.03|354.33|356.07|354.37|356.03|354.33|5
1728941010000|2024-10-14 21:23:30|356.06|354.36|356|354.3|356.07|354.37|356|354.3|9
1728941020000|2024-10-14 21:23:40|355.92|354.22|355.78|354.08|355.92|354.22|355.77|354.07|6
1728941030000|2024-10-14 21:23:50|355.79|354.09|355.79|354.09|355.8|354.1|355.79|354.09|3
1728941040000|2024-10-14 21:24:00|355.8|354.1|355.79|354.09|355.8|354.1|355.79|354.09|2
1728941050000|2024-10-14 21:24:10|355.78|354.08|355.68|353.98|355.78|354.08|355.67|353.97|9
1728941060000|2024-10-14 21:24:20|355.69|353.99|355.7|354|355.7|354|355.68|353.98|6
1728941070000|2024-10-14 21:24:30|355.69|353.99|355.69|353.99|355.69|353.99|355.69|353.99|1
1728941080000|2024-10-14 21:24:40|355.68|353.98|355.59|353.89|355.68|353.98|355.59|353.89|7
1728941090000|2024-10-14 21:24:50|355.58|353.88|355.51|353.81|355.58|353.88|355.5|353.8|11
1728941100000|2024-10-14 21:25:00|355.49|353.79|355.54|353.84|355.58|353.88|355.49|353.79|10
1728941110000|2024-10-14 21:25:10|355.55|353.85|355.51|353.81|355.55|353.85|355.51|353.81|7
1728941120000|2024-10-14 21:25:20|355.5|353.8|355.47|353.77|355.5|353.8|355.47|353.77|4
1728941130000|2024-10-14 21:25:30|355.46|353.76|355.44|353.74|355.46|353.76|355.33|353.63|9
1728941140000|2024-10-14 21:25:40|355.46|353.76|355.47|353.77|355.48|353.78|355.46|353.76|4
1728941150000|2024-10-14 21:25:50|355.48|353.78|355.47|353.77|355.48|353.78|355.46|353.76|6
1728941160000|2024-10-14 21:26:00|355.44|353.74|355.48|353.78|355.48|353.78|355.44|353.74|4
1728941170000|2024-10-14 21:26:10|355.49|353.79|355.46|353.76|355.49|353.79|355.46|353.76|5
1728941180000|2024-10-14 21:26:20|355.45|353.75|355.39|353.69|355.45|353.75|355.38|353.68|10
1728941190000|2024-10-14 21:26:30|355.38|353.68|355.38|353.68|355.4|353.7|355.38|353.68|7
1728941200000|2024-10-14 21:26:40|355.39|353.69|355.38|353.68|355.39|353.69|355.38|353.68|2
1728941210000|2024-10-14 21:26:50|355.37|353.67|355.34|353.64|355.38|353.68|355.34|353.64|5
1728941220000|2024-10-14 21:27:00|355.35|353.65|355.37|353.67|355.37|353.67|355.35|353.65|3
1728941230000|2024-10-14 21:27:10|355.34|353.64|355.38|353.68|355.38|353.68|355.34|353.64|9
1728941240000|2024-10-14 21:27:20|355.39|353.69|355.45|353.75|355.45|353.75|355.39|353.69|8
1728941270000|2024-10-14 21:27:50|355.46|353.76|355.43|353.73|355.46|353.76|355.43|353.73|2
1728941280000|2024-10-14 21:28:00|355.42|353.72|355.51|353.81|355.51|353.81|355.42|353.72|8
1728941290000|2024-10-14 21:28:10|355.52|353.82|355.48|353.78|355.52|353.82|355.47|353.77|6
1728941300000|2024-10-14 21:28:20|355.49|353.79|355.5|353.8|355.5|353.8|355.49|353.79|2
1728941310000|2024-10-14 21:28:30|355.49|353.79|355.42|353.72|355.49|353.79|355.42|353.72|7
1728941320000|2024-10-14 21:28:40|355.41|353.71|355.42|353.72|355.42|353.72|355.41|353.71|4
1728941330000|2024-10-14 21:28:50|355.41|353.71|355.39|353.69|355.41|353.71|355.39|353.69|4
1728941340000|2024-10-14 21:29:00|355.38|353.68|355.39|353.69|355.39|353.69|355.38|353.68|2
1728941350000|2024-10-14 21:29:10|355.35|353.65|355.36|353.66|355.36|353.66|355.32|353.62|6
1728941360000|2024-10-14 21:29:20|355.37|353.67|355.37|353.67|355.37|353.67|355.37|353.67|1
1728941370000|2024-10-14 21:29:30|355.38|353.68|355.37|353.67|355.39|353.69|355.37|353.67|3
1728941390000|2024-10-14 21:29:50|355.38|353.68|355.35|353.65|355.38|353.68|355.35|353.65|3
1728941400000|2024-10-14 21:30:00|355.36|353.66|355.49|353.79|355.5|353.8|355.35|353.65|11
1728941410000|2024-10-14 21:30:10|355.5|353.8|355.51|353.81|355.51|353.81|355.49|353.79|4
1728941420000|2024-10-14 21:30:20|355.53|353.83|355.52|353.82|355.53|353.83|355.52|353.82|2
1728941430000|2024-10-14 21:30:30|355.54|353.84|355.53|353.83|355.56|353.86|355.52|353.82|5
1728941440000|2024-10-14 21:30:40|355.54|353.84|355.51|353.81|355.54|353.84|355.51|353.81|6
1728941450000|2024-10-14 21:30:50|355.5|353.8|355.5|353.8|355.51|353.81|355.5|353.8|3
1728941460000|2024-10-14 21:31:00|355.51|353.81|355.5|353.8|355.53|353.83|355.5|353.8|7
1728941470000|2024-10-14 21:31:10|355.55|353.85|355.52|353.82|355.55|353.85|355.5|353.8|5
1728941480000|2024-10-14 21:31:20|355.53|353.83|355.53|353.83|355.53|353.83|355.53|353.83|1
1728941500000|2024-10-14 21:31:40|355.54|353.84|355.58|353.88|355.59|353.89|355.53|353.83|4
1728941510000|2024-10-14 21:31:50|355.59|353.89|355.58|353.88|355.59|353.89|355.58|353.88|2
1728941520000|2024-10-14 21:32:00|355.61|353.91|355.64|353.94|355.64|353.94|355.61|353.91|8
1728941530000|2024-10-14 21:32:10|355.65|353.95|355.66|353.96|355.66|353.96|355.65|353.95|2
1728941540000|2024-10-14 21:32:20|355.63|353.93|355.65|353.95|355.65|353.95|355.63|353.93|3
1728941570000|2024-10-14 21:32:50|355.66|353.96|355.66|353.96|355.66|353.96|355.66|353.96|1
1728941580000|2024-10-14 21:33:00|355.68|353.98|355.65|353.95|355.68|353.98|355.65|353.95|2
1728941590000|2024-10-14 21:33:10|355.67|353.97|355.7|354|355.7|354|355.65|353.95|7
1728941600000|2024-10-14 21:33:20|355.69|353.99|355.71|354.01|355.73|354.03|355.69|353.99|4
1728941610000|2024-10-14 21:33:30|355.72|354.02|355.74|354.04|355.74|354.04|355.72|354.02|3
1728941620000|2024-10-14 21:33:40|355.75|354.05|355.76|354.06|355.78|354.08|355.75|354.05|6
1728941630000|2024-10-14 21:33:50|355.74|354.04|355.69|353.99|355.74|354.04|355.68|353.98|8
1728941640000|2024-10-14 21:34:00|355.7|354|355.7|354|355.72|354.02|355.7|354|3
1728941650000|2024-10-14 21:34:10|355.71|354.01|355.71|354.01|355.71|354.01|355.71|354.01|1
1728941660000|2024-10-14 21:34:20|355.69|353.99|355.72|354.02|355.72|354.02|355.69|353.99|3
1728941670000|2024-10-14 21:34:30|355.73|354.03|355.69|353.99|355.73|354.03|355.69|353.99|4
1728941680000|2024-10-14 21:34:40|355.7|354|355.7|354|355.7|354|355.7|354|1
1728941690000|2024-10-14 21:34:50|355.74|354.04|355.71|354.01|355.74|354.04|355.7|354|5
1728941700000|2024-10-14 21:35:00|355.75|354.05|355.73|354.03|355.75|354.05|355.68|353.98|8
1728941710000|2024-10-14 21:35:10|355.74|354.04|355.74|354.04|355.75|354.05|355.73|354.03|4
1728941720000|2024-10-14 21:35:20|355.73|354.03|355.73|354.03|355.73|354.03|355.73|354.03|1
1728941730000|2024-10-14 21:35:30|355.71|354.01|355.71|354.01|355.72|354.02|355.71|354.01|3
1728941740000|2024-10-14 21:35:40|355.69|353.99|355.67|353.97|355.69|353.99|355.67|353.97|6
1728941750000|2024-10-14 21:35:50|355.66|353.96|355.62|353.92|355.66|353.96|355.62|353.92|3
1728941760000|2024-10-14 21:36:00|355.6|353.9|355.58|353.88|355.6|353.9|355.57|353.87|4
1728941770000|2024-10-14 21:36:10|355.57|353.87|355.54|353.84|355.57|353.87|355.54|353.84|5
1728941780000|2024-10-14 21:36:20|355.55|353.85|355.54|353.84|355.55|353.85|355.54|353.84|2
1728941790000|2024-10-14 21:36:30|355.53|353.83|355.53|353.83|355.53|353.83|355.53|353.83|1
1728941800000|2024-10-14 21:36:40|355.54|353.84|355.52|353.82|355.54|353.84|355.52|353.82|3
1728941810000|2024-10-14 21:36:50|355.54|353.84|355.52|353.82|355.54|353.84|355.52|353.82|4
1728941820000|2024-10-14 21:37:00|355.54|353.84|355.52|353.82|355.54|353.84|355.51|353.81|3
1728941830000|2024-10-14 21:37:10|355.5|353.8|355.51|353.81|355.51|353.81|355.5|353.8|2
1728941840000|2024-10-14 21:37:20|355.53|353.83|355.51|353.81|355.53|353.83|355.5|353.8|3
1728941850000|2024-10-14 21:37:30|355.49|353.79|355.48|353.78|355.49|353.79|355.47|353.77|3
1728941860000|2024-10-14 21:37:40|355.49|353.79|355.49|353.79|355.49|353.79|355.49|353.79|1
1728941880000|2024-10-14 21:38:00|355.5|353.8|355.55|353.85|355.55|353.85|355.5|353.8|11
1728941890000|2024-10-14 21:38:10|355.56|353.86|355.56|353.86|355.56|353.86|355.54|353.84|5
1728941900000|2024-10-14 21:38:20|355.57|353.87|355.59|353.89|355.59|353.89|355.57|353.87|3
1728941910000|2024-10-14 21:38:30|355.56|353.86|355.58|353.88|355.58|353.88|355.56|353.86|3
1728941920000|2024-10-14 21:38:40|355.59|353.89|355.59|353.89|355.59|353.89|355.59|353.89|1
1728941930000|2024-10-14 21:38:50|355.6|353.9|355.6|353.9|355.6|353.9|355.6|353.9|1
1728941940000|2024-10-14 21:39:00|355.63|353.93|355.68|353.98|355.68|353.98|355.63|353.93|7
1728941960000|2024-10-14 21:39:20|355.69|353.99|355.76|354.06|355.77|354.07|355.67|353.97|16
1728941970000|2024-10-14 21:39:30|355.73|354.03|355.79|354.09|355.79|354.09|355.73|354.03|9
1728941980000|2024-10-14 21:39:40|355.8|354.1|355.78|354.08|355.8|354.1|355.77|354.07|3
1728941990000|2024-10-14 21:39:50|355.75|354.05|355.75|354.05|355.77|354.07|355.74|354.04|5
1728942000000|2024-10-14 21:40:00|355.76|354.06|355.84|354.14|355.84|354.14|355.76|354.06|11
1728942010000|2024-10-14 21:40:10|355.85|354.15|355.78|354.08|355.85|354.15|355.78|354.08|6
1728942020000|2024-10-14 21:40:20|355.8|354.1|355.8|354.1|355.8|354.1|355.78|354.08|5
1728942030000|2024-10-14 21:40:30|355.83|354.13|355.82|354.12|355.83|354.13|355.81|354.11|3
1728942040000|2024-10-14 21:40:40|355.83|354.13|355.83|354.13|355.83|354.13|355.83|354.13|1
1728942060000|2024-10-14 21:41:00|355.84|354.14|355.85|354.15|355.86|354.16|355.84|354.14|3
1728942070000|2024-10-14 21:41:10|355.83|354.13|355.82|354.12|355.84|354.14|355.82|354.12|4
1728942080000|2024-10-14 21:41:20|355.84|354.14|355.84|354.14|355.85|354.15|355.83|354.13|5
1728942090000|2024-10-14 21:41:30|355.85|354.15|355.86|354.16|355.86|354.16|355.83|354.13|7
1728942100000|2024-10-14 21:41:40|355.87|354.17|355.86|354.16|355.87|354.17|355.86|354.16|2
1728942110000|2024-10-14 21:41:50|355.87|354.17|355.87|354.17|355.87|354.17|355.87|354.17|1
1728942120000|2024-10-14 21:42:00|355.88|354.18|355.89|354.19|355.93|354.23|355.88|354.18|4
1728942130000|2024-10-14 21:42:10|355.91|354.21|356.01|354.31|356.02|354.32|355.91|354.21|7
1728942140000|2024-10-14 21:42:20|356.02|354.32|356.03|354.33|356.03|354.33|356.02|354.32|2
1728942150000|2024-10-14 21:42:30|356|354.3|356|354.3|356|354.3|356|354.3|1
1728942160000|2024-10-14 21:42:40|356.04|354.34|356.03|354.33|356.04|354.34|356.03|354.33|4
1728942170000|2024-10-14 21:42:50|356.04|354.34|356.04|354.34|356.04|354.34|356.04|354.34|1
1728942180000|2024-10-14 21:43:00|356.05|354.35|356.05|354.35|356.05|354.35|356.05|354.35|1
1728942190000|2024-10-14 21:43:10|356.06|354.36|356.08|354.38|356.1|354.4|356.06|354.36|6
1728942200000|2024-10-14 21:43:20|356.09|354.39|356.05|354.35|356.09|354.39|356.05|354.35|2
1728942210000|2024-10-14 21:43:30|356.06|354.36|356.06|354.36|356.06|354.36|356.06|354.36|1
1728942220000|2024-10-14 21:43:40|356.08|354.38|356.08|354.38|356.08|354.38|356.08|354.38|1
1728942230000|2024-10-14 21:43:50|356.09|354.39|356.04|354.34|356.09|354.39|356.03|354.33|10
1728942240000|2024-10-14 21:44:00|356.03|354.33|356.02|354.32|356.04|354.34|355.99|354.29|6
1728942250000|2024-10-14 21:44:10|356.01|354.31|356.01|354.31|356.01|354.31|356.01|354.31|1
1728942270000|2024-10-14 21:44:30|356.02|354.32|356.03|354.33|356.05|354.35|356.02|354.32|3
1728942280000|2024-10-14 21:44:40|356.05|354.35|356.05|354.35|356.05|354.35|356.03|354.33|5
1728942290000|2024-10-14 21:44:50|356.06|354.36|356.09|354.39|356.09|354.39|356.06|354.36|6
1728942300000|2024-10-14 21:45:00|356.1|354.4|356.1|354.4|356.1|354.4|356.1|354.4|1
1728942320000|2024-10-14 21:45:20|356.07|354.37|356.09|354.39|356.09|354.39|356.07|354.37|3
1728942340000|2024-10-14 21:45:40|356.1|354.4|356.1|354.4|356.1|354.4|356.1|354.4|1
1728942380000|2024-10-14 21:46:20|356.09|354.39|356.09|354.39|356.09|354.39|356.09|354.39|1
1728942390000|2024-10-14 21:46:30|356.1|354.4|356.09|354.39|356.1|354.4|356.08|354.38|4
1728942430000|2024-10-14 21:47:10|356.1|354.4|356.1|354.4|356.1|354.4|356.1|354.4|1
1728942460000|2024-10-14 21:47:40|356.06|354.36|356.07|354.37|356.07|354.37|356.06|354.36|2
1728942470000|2024-10-14 21:47:50|356.05|354.35|356.05|354.35|356.05|354.35|356.05|354.35|1
1728942480000|2024-10-14 21:48:00|356.06|354.36|356.06|354.36|356.06|354.36|356.06|354.36|1
1728942490000|2024-10-14 21:48:10|356.07|354.37|356.07|354.37|356.07|354.37|356.07|354.37|1
1728942500000|2024-10-14 21:48:20|356.08|354.38|356.1|354.4|356.1|354.4|356.08|354.38|3
1728942520000|2024-10-14 21:48:40|356.07|354.37|356.08|354.38|356.08|354.38|356.07|354.37|2
1728942540000|2024-10-14 21:49:00|356.09|354.39|356.09|354.39|356.09|354.39|356.09|354.39|1
1728942550000|2024-10-14 21:49:10|356.1|354.4|356.1|354.4|356.1|354.4|356.1|354.4|1
1728942560000|2024-10-14 21:49:20|356.15|354.45|356.21|354.51|356.21|354.51|356.15|354.45|6
1728942570000|2024-10-14 21:49:30|356.28|354.58|356.26|354.56|356.28|354.58|356.26|354.56|2
1728942590000|2024-10-14 21:49:50|356.27|354.57|356.27|354.57|356.27|354.57|356.27|354.57|1
1728942600000|2024-10-14 21:50:00|356.28|354.58|356.28|354.58|356.28|354.58|356.26|354.56|4
1728942610000|2024-10-14 21:50:10|356.29|354.59|356.31|354.61|356.31|354.61|356.29|354.59|3
1728942620000|2024-10-14 21:50:20|356.32|354.62|356.32|354.62|356.32|354.62|356.31|354.61|3
1728942640000|2024-10-14 21:50:40|356.29|354.59|356.29|354.59|356.29|354.59|356.29|354.59|1
1728942650000|2024-10-14 21:50:50|356.3|354.6|356.31|354.61|356.31|354.61|356.3|354.6|2
1728942670000|2024-10-14 21:51:10|356.32|354.62|356.3|354.6|356.32|354.62|356.29|354.59|3
1728942680000|2024-10-14 21:51:20|356.31|354.61|356.31|354.61|356.31|354.61|356.31|354.61|1
1728942690000|2024-10-14 21:51:30|356.3|354.6|356.23|354.53|356.3|354.6|356.23|354.53|6
1728942700000|2024-10-14 21:51:40|356.22|354.52|356.16|354.46|356.23|354.53|356.16|354.46|7
1728942710000|2024-10-14 21:51:50|356.15|354.45|356.04|354.34|356.15|354.45|356.04|354.34|11
1728942720000|2024-10-14 21:52:00|356.03|354.33|356|354.3|356.04|354.34|356|354.3|12
1728942730000|2024-10-14 21:52:10|355.97|354.27|355.76|354.06|355.97|354.27|355.75|354.05|16
1728942740000|2024-10-14 21:52:20|355.75|354.05|355.71|354.01|355.76|354.06|355.71|354.01|7
1728942750000|2024-10-14 21:52:30|355.7|354|355.61|353.91|355.71|354.01|355.61|353.91|9
1728942760000|2024-10-14 21:52:40|355.6|353.9|355.57|353.87|355.6|353.9|355.57|353.87|4
1728942770000|2024-10-14 21:52:50|355.56|353.86|355.56|353.86|355.57|353.87|355.55|353.85|7
1728942780000|2024-10-14 21:53:00|355.57|353.87|355.59|353.89|355.62|353.92|355.56|353.86|8
1728942790000|2024-10-14 21:53:10|355.6|353.9|355.63|353.93|355.64|353.94|355.59|353.89|8
1728942800000|2024-10-14 21:53:20|355.62|353.92|355.61|353.91|355.62|353.92|355.58|353.88|6
1728942810000|2024-10-14 21:53:30|355.6|353.9|355.52|353.82|355.61|353.91|355.52|353.82|5
1728942820000|2024-10-14 21:53:40|355.51|353.81|355.52|353.82|355.55|353.85|355.51|353.81|5
1728942830000|2024-10-14 21:53:50|355.55|353.85|355.53|353.83|355.55|353.85|355.53|353.83|2
1728942840000|2024-10-14 21:54:00|355.55|353.85|355.56|353.86|355.56|353.86|355.52|353.82|6
1728942850000|2024-10-14 21:54:10|355.54|353.84|355.6|353.9|355.61|353.91|355.54|353.84|9
1728942860000|2024-10-14 21:54:20|355.61|353.91|355.61|353.91|355.61|353.91|355.59|353.89|4
1728942870000|2024-10-14 21:54:30|355.59|353.89|355.56|353.86|355.6|353.9|355.55|353.85|8
1728942880000|2024-10-14 21:54:40|355.55|353.85|355.55|353.85|355.55|353.85|355.55|353.85|1
1728942890000|2024-10-14 21:54:50|355.54|353.84|355.53|353.83|355.54|353.84|355.53|353.83|2
1728942900000|2024-10-14 21:55:00|355.52|353.82|355.5|353.8|355.52|353.82|355.5|353.8|3
1728942910000|2024-10-14 21:55:10|355.49|353.79|355.42|353.72|355.49|353.79|355.41|353.71|12
1728942920000|2024-10-14 21:55:20|355.43|353.73|355.26|353.56|355.43|353.73|355.25|353.55|17
1728942930000|2024-10-14 21:55:30|355.29|353.59|355.27|353.57|355.29|353.59|355.26|353.56|5
1728942940000|2024-10-14 21:55:40|355.28|353.58|355.29|353.59|355.29|353.59|355.28|353.58|2
1728942950000|2024-10-14 21:55:50|355.25|353.55|355.26|353.56|355.26|353.56|355.25|353.55|6
1728942960000|2024-10-14 21:56:00|355.25|353.55|355.24|353.54|355.26|353.56|355.24|353.54|4
1728942970000|2024-10-14 21:56:10|355.23|353.53|355.23|353.53|355.24|353.54|355.23|353.53|3
1728942980000|2024-10-14 21:56:20|355.22|353.52|355.2|353.5|355.22|353.52|355.2|353.5|3
1728943000000|2024-10-14 21:56:40|355.19|353.49|355.2|353.5|355.2|353.5|355.19|353.49|2
1728943010000|2024-10-14 21:56:50|355.19|353.49|355.19|353.49|355.19|353.49|355.19|353.49|1
1728943030000|2024-10-14 21:57:10|355.2|353.5|355.26|353.56|355.26|353.56|355.2|353.5|12
1728943040000|2024-10-14 21:57:20|355.23|353.53|355.26|353.56|355.28|353.58|355.23|353.53|6
1728943060000|2024-10-14 21:57:40|355.27|353.57|355.26|353.56|355.29|353.59|355.26|353.56|5
1728943070000|2024-10-14 21:57:50|355.27|353.57|355.26|353.56|355.27|353.57|355.26|353.56|2
1728943080000|2024-10-14 21:58:00|355.27|353.57|355.27|353.57|355.27|353.57|355.26|353.56|3
1728943090000|2024-10-14 21:58:10|355.3|353.6|355.33|353.63|355.35|353.65|355.3|353.6|10
1728943100000|2024-10-14 21:58:20|355.34|353.64|355.39|353.69|355.39|353.69|355.34|353.64|10
1728943110000|2024-10-14 21:58:30|355.41|353.71|355.39|353.69|355.41|353.71|355.39|353.69|4
1728943120000|2024-10-14 21:58:40|355.41|353.71|355.56|353.86|355.56|353.86|355.41|353.71|7
1728943130000|2024-10-14 21:58:50|355.57|353.87|355.58|353.88|355.58|353.88|355.56|353.86|4
1728943140000|2024-10-14 21:59:00|355.57|353.87|355.55|353.85|355.57|353.87|355.55|353.85|3
1728943150000|2024-10-14 21:59:10|355.57|353.87|355.54|353.84|355.57|353.87|355.54|353.84|4
1728943180000|2024-10-14 21:59:40|355.53|353.83|355.53|353.83|355.53|353.83|355.53|353.83|1
1728943190000|2024-10-14 21:59:50|355.52|353.82|355.52|353.82|355.52|353.82|355.52|353.82|1
1728943200000|2024-10-14 22:00:00|355.5|353.8|355.5|353.8|355.5|353.8|355.49|353.79|3
1728943210000|2024-10-14 22:00:10|355.51|353.81|355.53|353.83|355.53|353.83|355.51|353.81|3
1728943220000|2024-10-14 22:00:20|355.54|353.84|355.61|353.91|355.61|353.91|355.54|353.84|6
1728943230000|2024-10-14 22:00:30|355.69|353.99|355.77|354.07|355.77|354.07|355.69|353.99|4
1728943240000|2024-10-14 22:00:40|355.74|354.04|355.8|354.1|355.8|354.1|355.74|354.04|7
1728943250000|2024-10-14 22:00:50|355.81|354.11|355.81|354.11|355.81|354.11|355.81|354.11|1
1728943260000|2024-10-14 22:01:00|355.82|354.12|355.89|354.19|355.89|354.19|355.82|354.12|9
1728943270000|2024-10-14 22:01:10|355.87|354.17|355.8|354.1|355.87|354.17|355.8|354.1|3
1728943280000|2024-10-14 22:01:20|355.81|354.11|355.81|354.11|355.81|354.11|355.81|354.11|1
1728943290000|2024-10-14 22:01:30|355.82|354.12|356.26|354.56|356.34|354.64|355.82|354.12|14
1728943300000|2024-10-14 22:01:40|356.27|354.57|357.38|355.68|357.38|355.68|356.23|354.53|9
1728943310000|2024-10-14 22:01:50|357.6|355.9|358.43|356.73|358.43|356.73|357.6|355.9|18
1728943320000|2024-10-14 22:02:00|358.32|356.62|358.61|356.91|359.3|357.6|358.32|356.62|22
1728943330000|2024-10-14 22:02:10|358.62|356.92|359.37|357.67|359.37|357.67|358.62|356.92|25
1728943340000|2024-10-14 22:02:20|359.38|357.68|359.35|357.65|359.49|357.79|359.35|357.65|17
1728943350000|2024-10-14 22:02:30|359.1|357.4|358.98|357.28|359.11|357.41|358.98|357.28|13
1728943360000|2024-10-14 22:02:40|358.97|357.27|358.97|357.27|359.01|357.31|358.97|357.27|6
1728943370000|2024-10-14 22:02:50|358.98|357.28|359.24|357.54|359.24|357.54|358.95|357.25|9
1728943380000|2024-10-14 22:03:00|359.26|357.56|359.42|357.72|359.58|357.88|359.26|357.56|13
1728943390000|2024-10-14 22:03:10|359.28|357.58|359.3|357.6|359.41|357.71|359.28|357.58|6
1728943400000|2024-10-14 22:03:20|359.29|357.59|359.53|357.83|359.53|357.83|359.29|357.59|14
1728943410000|2024-10-14 22:03:30|359.54|357.84|359.69|357.99|359.69|357.99|359.45|357.75|25
1728943420000|2024-10-14 22:03:40|359.75|358.05|359.72|358.02|359.8|358.1|359.65|357.95|22
1728943430000|2024-10-14 22:03:50|359.71|358.01|359.62|357.92|359.73|358.03|359.62|357.92|11
1728943440000|2024-10-14 22:04:00|359.55|357.85|359.5|357.8|359.63|357.93|359.44|357.74|18
1728943450000|2024-10-14 22:04:10|359.6|357.9|359.72|358.02|359.72|358.02|359.6|357.9|10
1728943460000|2024-10-14 22:04:20|359.73|358.03|359.64|357.94|359.74|358.04|359.64|357.94|15
1728943470000|2024-10-14 22:04:30|359.65|357.95|359.64|357.94|359.67|357.97|359.62|357.92|7
1728943480000|2024-10-14 22:04:40|359.65|357.95|359.75|358.05|359.77|358.07|359.62|357.92|12
1728943490000|2024-10-14 22:04:50|359.7|358|359.89|358.19|359.89|358.19|359.7|358|13
1728943500000|2024-10-14 22:05:00|359.9|358.2|359.65|357.95|359.9|358.2|359.6|357.9|20
1728943510000|2024-10-14 22:05:10|359.66|357.96|359.95|358.25|359.95|358.25|359.66|357.96|28
1728943520000|2024-10-14 22:05:20|359.96|358.26|359.9|358.2|360|358.3|359.87|358.17|13
1728943530000|2024-10-14 22:05:30|359.91|358.21|359.94|358.24|359.99|358.29|359.91|358.21|7
1728943540000|2024-10-14 22:05:40|359.86|358.16|359.78|358.08|359.86|358.16|359.76|358.06|5
1728943550000|2024-10-14 22:05:50|359.73|358.03|359.8|358.1|359.83|358.13|359.71|358.01|14
1728943560000|2024-10-14 22:06:00|359.76|358.06|359.57|357.87|359.76|358.06|359.57|357.87|9
1728943570000|2024-10-14 22:06:10|359.54|357.84|359.55|357.85|359.7|358|359.51|357.81|18
1728943580000|2024-10-14 22:06:20|359.59|357.89|359.58|357.88|359.64|357.94|359.54|357.84|7
1728943590000|2024-10-14 22:06:30|359.53|357.83|359.45|357.75|359.53|357.83|359.44|357.74|3
1728943600000|2024-10-14 22:06:40|359.4|357.7|359.41|357.71|359.46|357.76|359.35|357.65|10
1728943610000|2024-10-14 22:06:50|359.47|357.77|359.42|357.72|359.47|357.77|359.42|357.72|5
1728943620000|2024-10-14 22:07:00|359.41|357.71|359.4|357.7|359.44|357.74|359.37|357.67|6
1728943630000|2024-10-14 22:07:10|359.36|357.66|359.4|357.7|359.4|357.7|359.36|357.66|2
1728943640000|2024-10-14 22:07:20|359.44|357.74|359.36|357.66|359.44|357.74|359.36|357.66|3
1728943650000|2024-10-14 22:07:30|359.37|357.67|359.11|357.41|359.47|357.77|359.02|357.32|18
1728943660000|2024-10-14 22:07:40|359.13|357.43|359.15|357.45|359.2|357.5|359.13|357.43|9
1728943670000|2024-10-14 22:07:50|359.09|357.39|359.24|357.54|359.24|357.54|359.09|357.39|6
1728943680000|2024-10-14 22:08:00|359.25|357.55|359.32|357.62|359.32|357.62|359.25|357.55|4
1728943690000|2024-10-14 22:08:10|359.29|357.59|359.41|357.71|359.45|357.75|359.29|357.59|5
1728943700000|2024-10-14 22:08:20|359.45|357.75|359.49|357.79|359.49|357.79|359.42|357.72|4
1728943710000|2024-10-14 22:08:30|359.53|357.83|359.7|358|359.7|358|359.53|357.83|6
1728943720000|2024-10-14 22:08:40|359.66|357.96|359.63|357.93|359.66|357.96|359.62|357.92|3
1728943730000|2024-10-14 22:08:50|359.66|357.96|359.63|357.93|359.7|358|359.63|357.93|4
1728943740000|2024-10-14 22:09:00|359.59|357.89|359.63|357.93|359.63|357.93|359.55|357.85|4
1728943750000|2024-10-14 22:09:10|359.59|357.89|359.55|357.85|359.59|357.89|359.53|357.83|4
1728943760000|2024-10-14 22:09:20|359.58|357.88|359.74|358.04|359.74|358.04|359.58|357.88|3
1728943770000|2024-10-14 22:09:30|359.75|358.05|359.8|358.1|359.81|358.11|359.7|358|7
1728943780000|2024-10-14 22:09:40|359.83|358.13|359.93|358.23|359.93|358.23|359.83|358.13|8
1728943790000|2024-10-14 22:09:50|359.94|358.24|359.96|358.26|359.96|358.26|359.94|358.24|2
1728943800000|2024-10-14 22:10:00|359.97|358.27|359.92|358.22|360|358.3|359.78|358.08|19
1728943810000|2024-10-14 22:10:10|359.93|358.23|360.06|358.36|360.06|358.36|359.93|358.23|9
1728943820000|2024-10-14 22:10:20|360.07|358.37|360.19|358.49|360.19|358.49|360.07|358.37|10
1728943830000|2024-10-14 22:10:30|360.2|358.5|360.31|358.61|360.31|358.61|360.2|358.5|10
1728943840000|2024-10-14 22:10:40|360.33|358.63|360.52|358.82|360.61|358.91|360.33|358.63|17
1728943850000|2024-10-14 22:10:50|360.47|358.77|360.45|358.75|360.49|358.79|360.43|358.73|8
1728943860000|2024-10-14 22:11:00|360.38|358.68|360.44|358.74|360.44|358.74|360.38|358.68|2
1728943870000|2024-10-14 22:11:10|360.45|358.75|360.58|358.88|360.64|358.94|360.45|358.75|19
1728943880000|2024-10-14 22:11:20|360.54|358.84|360.59|358.89|360.63|358.93|360.54|358.84|14
1728943890000|2024-10-14 22:11:30|360.61|358.91|360.57|358.87|360.68|358.98|360.57|358.87|16
1728943900000|2024-10-14 22:11:40|360.47|358.77|360.47|358.77|360.63|358.93|360.45|358.75|21
1728943910000|2024-10-14 22:11:50|360.41|358.71|360.41|358.71|360.47|358.77|360.41|358.71|10
1728943920000|2024-10-14 22:12:00|360.39|358.69|360.37|358.67|360.4|358.7|360.35|358.65|7
1728943930000|2024-10-14 22:12:10|360.38|358.68|360.34|358.64|360.39|358.69|360.34|358.64|4
1728943940000|2024-10-14 22:12:20|360.3|358.6|360.23|358.53|360.3|358.6|360.23|358.53|3
1728943950000|2024-10-14 22:12:30|360.24|358.54|360.41|358.71|360.41|358.71|360.24|358.54|10
1728943960000|2024-10-14 22:12:40|360.42|358.72|360.38|358.68|360.43|358.73|360.37|358.67|4
1728943970000|2024-10-14 22:12:50|360.34|358.64|360.38|358.68|360.42|358.72|360.34|358.64|6
1728943980000|2024-10-14 22:13:00|360.39|358.69|360.49|358.79|360.51|358.81|360.39|358.69|7
1728943990000|2024-10-14 22:13:10|360.47|358.77|360.47|358.77|360.47|358.77|360.45|358.75|4
1728944000000|2024-10-14 22:13:20|360.48|358.78|360.49|358.79|360.49|358.79|360.46|358.76|4
1728944010000|2024-10-14 22:13:30|360.5|358.8|360.57|358.87|360.57|358.87|360.45|358.75|8
1728944030000|2024-10-14 22:13:50|360.58|358.88|360.62|358.92|360.62|358.92|360.58|358.88|3
1728944040000|2024-10-14 22:14:00|360.69|358.99|360.73|359.03|360.76|359.06|360.63|358.93|10
1728944050000|2024-10-14 22:14:10|360.76|359.06|360.8|359.1|360.8|359.1|360.76|359.06|3
1728944060000|2024-10-14 22:14:20|360.87|359.17|360.8|359.1|361|359.3|360.76|359.06|13
1728944070000|2024-10-14 22:14:30|360.76|359.06|360.77|359.07|360.8|359.1|360.76|359.06|7
1728944080000|2024-10-14 22:14:40|360.78|359.08|360.84|359.14|360.84|359.14|360.78|359.08|5
1728944090000|2024-10-14 22:14:50|360.85|359.15|360.83|359.13|360.85|359.15|360.81|359.11|7
1728944100000|2024-10-14 22:15:00|360.84|359.14|360.86|359.16|360.86|359.16|360.83|359.13|5
1728944110000|2024-10-14 22:15:10|360.87|359.17|360.72|359.02|360.87|359.17|360.66|358.96|5
1728944120000|2024-10-14 22:15:20|360.73|359.03|360.71|359.01|360.73|359.03|360.7|359|5
1728944130000|2024-10-14 22:15:30|360.59|358.89|360.59|358.89|360.6|358.9|360.54|358.84|5
1728944140000|2024-10-14 22:15:40|360.6|358.9|360.63|358.93|360.66|358.96|360.59|358.89|5
1728944150000|2024-10-14 22:15:50|360.6|358.9|360.6|358.9|360.6|358.9|360.57|358.87|5
1728944160000|2024-10-14 22:16:00|360.58|358.88|360.57|358.87|360.58|358.88|360.57|358.87|4
1728944170000|2024-10-14 22:16:10|360.58|358.88|360.57|358.87|360.58|358.88|360.57|358.87|2
1728944190000|2024-10-14 22:16:30|360.54|358.84|360.7|359|360.74|359.04|360.5|358.8|12
1728944200000|2024-10-14 22:16:40|360.74|359.04|360.5|358.8|360.78|359.08|360.5|358.8|10
1728944210000|2024-10-14 22:16:50|360.48|358.78|360.27|358.57|360.5|358.8|360.27|358.57|12
1728944220000|2024-10-14 22:17:00|360.22|358.52|360.11|358.41|360.22|358.52|360.07|358.37|6
1728944230000|2024-10-14 22:17:10|360.08|358.38|360.28|358.58|360.42|358.72|360.07|358.37|21
1728944240000|2024-10-14 22:17:20|360.29|358.59|360.21|358.51|360.29|358.59|360.21|358.51|12
1728944250000|2024-10-14 22:17:30|360.22|358.52|360.22|358.52|360.23|358.53|360.21|358.51|4
1728944260000|2024-10-14 22:17:40|360.23|358.53|360.27|358.57|360.27|358.57|360.23|358.53|4
1728944270000|2024-10-14 22:17:50|360.26|358.56|360.24|358.54|360.3|358.6|360.24|358.54|6
1728944280000|2024-10-14 22:18:00|360.23|358.53|360.24|358.54|360.24|358.54|360.15|358.45|11
1728944290000|2024-10-14 22:18:10|360.23|358.53|360.23|358.53|360.27|358.57|360.19|358.49|13
1728944300000|2024-10-14 22:18:20|360.24|358.54|360.24|358.54|360.24|358.54|360.24|358.54|1
1728944310000|2024-10-14 22:18:30|360.25|358.55|360.29|358.59|360.29|358.59|360.25|358.55|5
1728944320000|2024-10-14 22:18:40|360.3|358.6|364.82|363.12|364.82|363.12|360.19|358.49|12
1728944330000|2024-10-14 22:18:50|364.84|363.14|364.99|363.29|364.99|363.29|364.84|363.14|18
1728944340000|2024-10-14 22:19:00|364.98|363.28|364.87|363.17|365|363.3|364.83|363.13|18
1728944350000|2024-10-14 22:19:10|364.92|363.22|364.91|363.21|364.92|363.22|364.85|363.15|20
1728944360000|2024-10-14 22:19:20|364.9|363.2|364.88|363.18|364.93|363.23|364.84|363.14|20
1728944370000|2024-10-14 22:19:30|364.89|363.19|364.8|363.1|365|363.3|364.77|363.07|15
1728944380000|2024-10-14 22:19:40|364.77|363.07|364.63|362.93|364.77|363.07|364.62|362.92|9
1728944390000|2024-10-14 22:19:50|364.61|362.91|364.62|362.92|364.62|362.92|364.57|362.87|10
1728944400000|2024-10-14 22:20:00|364.67|362.97|364.89|363.19|364.97|363.27|364.67|362.97|12
1728944410000|2024-10-14 22:20:10|364.88|363.18|364.86|363.16|364.92|363.22|364.86|363.16|15
1728944420000|2024-10-14 22:20:20|364.87|363.17|364.77|363.07|364.89|363.19|364.7|363|19
1728944430000|2024-10-14 22:20:30|364.8|363.1|364.84|363.14|364.85|363.15|364.8|363.1|10
1728944440000|2024-10-14 22:20:40|364.86|363.16|364.65|362.95|364.88|363.18|364.65|362.95|12
1728944450000|2024-10-14 22:20:50|364.66|362.96|364.62|362.92|364.68|362.98|364.62|362.92|8
1728944460000|2024-10-14 22:21:00|364.6|362.9|364.49|362.79|364.6|362.9|364.46|362.76|17
1728944470000|2024-10-14 22:21:10|364.48|362.78|364.44|362.74|364.49|362.79|364.44|362.74|11
1728944480000|2024-10-14 22:21:20|364.46|362.76|364.26|362.56|364.48|362.78|364.25|362.55|18
1728944490000|2024-10-14 22:21:30|364.28|362.58|364.35|362.65|364.37|362.67|364.26|362.56|10
1728944500000|2024-10-14 22:21:40|364.36|362.66|364.32|362.62|364.49|362.79|364.31|362.61|17
1728944510000|2024-10-14 22:21:50|364.33|362.63|364.15|362.45|364.34|362.64|364.15|362.45|13
1728944520000|2024-10-14 22:22:00|364.08|362.38|364.1|362.4|364.11|362.41|363.97|362.27|25
1728944530000|2024-10-14 22:22:10|364.11|362.41|364.32|362.62|364.34|362.64|364.11|362.41|9
1728944540000|2024-10-14 22:22:20|364.33|362.63|364.01|362.31|364.39|362.69|364.01|362.31|20
1728944550000|2024-10-14 22:22:30|363.99|362.29|363.48|361.78|363.99|362.29|363.48|361.78|19
1728944560000|2024-10-14 22:22:40|363.53|361.83|363.48|361.78|363.58|361.88|363.48|361.78|7
1728944580000|2024-10-14 22:23:00|363.47|361.77|363.44|361.74|363.47|361.77|363.44|361.74|4
1728944590000|2024-10-14 22:23:10|363.43|361.73|363.19|361.49|363.46|361.76|363.17|361.47|12
1728944600000|2024-10-14 22:23:20|363.2|361.5|363.11|361.41|363.28|361.58|363.11|361.41|25
1728944610000|2024-10-14 22:23:30|363.12|361.42|363.06|361.36|363.13|361.43|363.06|361.36|11
1728944620000|2024-10-14 22:23:40|362.96|361.26|362.97|361.27|363.09|361.39|362.92|361.22|20
1728944630000|2024-10-14 22:23:50|362.98|361.28|362.8|361.1|362.98|361.28|362.78|361.08|10
1728944640000|2024-10-14 22:24:00|362.73|361.03|362.83|361.13|362.9|361.2|362.73|361.03|18
1728944650000|2024-10-14 22:24:10|362.79|361.09|362.72|361.02|362.79|361.09|362.66|360.96|18
1728944660000|2024-10-14 22:24:20|362.71|361.01|362.61|360.91|362.73|361.03|362.61|360.91|19
1728944670000|2024-10-14 22:24:30|362.6|360.9|362.65|360.95|362.68|360.98|362.6|360.9|12
1728944680000|2024-10-14 22:24:40|362.5|360.8|362.53|360.83|362.53|360.83|362.37|360.67|13
1728944690000|2024-10-14 22:24:50|362.55|360.85|362.35|360.65|362.56|360.86|362.35|360.65|10
1728944700000|2024-10-14 22:25:00|362.36|360.66|362.49|360.79|362.51|360.81|362.33|360.63|19
1728944710000|2024-10-14 22:25:10|362.51|360.81|362.53|360.83|362.56|360.86|362.51|360.81|12
1728944720000|2024-10-14 22:25:20|362.49|360.79|362.52|360.82|362.59|360.89|362.48|360.78|20
1728944730000|2024-10-14 22:25:30|362.51|360.81|362.53|360.83|362.55|360.85|362.44|360.74|19
1728944740000|2024-10-14 22:25:40|362.52|360.82|362.41|360.71|362.6|360.9|362.39|360.69|20
1728944750000|2024-10-14 22:25:50|362.43|360.73|362.41|360.71|362.5|360.8|362.41|360.71|18
1728944760000|2024-10-14 22:26:00|362.4|360.7|362.55|360.85|362.6|360.9|362.4|360.7|22
1728944770000|2024-10-14 22:26:10|362.54|360.84|362.51|360.81|362.54|360.84|362.51|360.81|6
1728944790000|2024-10-14 22:26:30|362.45|360.75|362.51|360.81|362.52|360.82|362.45|360.75|12
1728944800000|2024-10-14 22:26:40|362.56|360.86|362.65|360.95|362.65|360.95|362.54|360.84|14
1728944810000|2024-10-14 22:26:50|362.68|360.98|362.67|360.97|362.7|361|362.67|360.97|6
1728944820000|2024-10-14 22:27:00|362.69|360.99|362.64|360.94|362.69|360.99|362.57|360.87|24
1728944830000|2024-10-14 22:27:10|362.68|360.98|362.97|361.27|362.97|361.27|362.68|360.98|14
1728944840000|2024-10-14 22:27:20|363.04|361.34|363.01|361.31|363.12|361.42|362.99|361.29|14
1728944850000|2024-10-14 22:27:30|363|361.3|362.92|361.22|363|361.3|362.9|361.2|12
1728944860000|2024-10-14 22:27:40|362.94|361.24|362.56|360.86|362.94|361.24|362.56|360.86|19
1728944870000|2024-10-14 22:27:50|362.55|360.85|362.44|360.74|362.56|360.86|362.32|360.62|14
1728944890000|2024-10-14 22:28:10|362.49|360.79|362.47|360.77|362.55|360.85|362.47|360.77|6
1728944900000|2024-10-14 22:28:20|362.44|360.74|362.37|360.67|362.52|360.82|362.29|360.59|14
1728944910000|2024-10-14 22:28:30|362.38|360.68|362.4|360.7|362.4|360.7|362.37|360.67|9
1728944920000|2024-10-14 22:28:40|362.41|360.71|362.42|360.72|362.42|360.72|362.41|360.71|2
1728944930000|2024-10-14 22:28:50|362.37|360.67|362.4|360.7|362.4|360.7|362.37|360.67|4
1728944940000|2024-10-14 22:29:00|362.41|360.71|362.55|360.85|362.55|360.85|362.41|360.71|5
1728944950000|2024-10-14 22:29:10|362.54|360.84|362.56|360.86|362.56|360.86|362.54|360.84|3
1728944960000|2024-10-14 22:29:20|362.57|360.87|362.63|360.93|362.66|360.96|362.57|360.87|15
1728944970000|2024-10-14 22:29:30|362.62|360.92|362.59|360.89|362.62|360.92|362.39|360.69|18
1728944980000|2024-10-14 22:29:40|362.61|360.91|362.58|360.88|362.76|361.06|362.56|360.86|14
1728944990000|2024-10-14 22:29:50|362.59|360.89|362.6|360.9|362.6|360.9|362.56|360.86|14
1728945000000|2024-10-14 22:30:00|362.62|360.92|363.1|361.4|363.1|361.4|362.62|360.92|13
1728945010000|2024-10-14 22:30:10|363.11|361.41|363.1|361.4|363.11|361.41|363.06|361.36|11
1728945020000|2024-10-14 22:30:20|363.09|361.39|363.18|361.48|363.19|361.49|362.98|361.28|18
1728945030000|2024-10-14 22:30:30|363.14|361.44|363.15|361.45|363.21|361.51|363.12|361.42|18
1728945040000|2024-10-14 22:30:40|363.14|361.44|363.12|361.42|363.15|361.45|363.1|361.4|18
1728945050000|2024-10-14 22:30:50|363.13|361.43|363.11|361.41|363.15|361.45|363.11|361.41|8
1728945060000|2024-10-14 22:31:00|363.1|361.4|363.14|361.44|363.14|361.44|363.07|361.37|17
1728945070000|2024-10-14 22:31:10|363.13|361.43|363.29|361.59|363.29|361.59|363.13|361.43|11
1728945080000|2024-10-14 22:31:20|363.33|361.63|363.34|361.64|363.35|361.65|363.27|361.57|14
1728945090000|2024-10-14 22:31:30|363.37|361.67|363.67|361.97|363.74|362.04|363.36|361.66|13
1728945100000|2024-10-14 22:31:40|363.69|361.99|363.57|361.87|363.72|362.02|363.57|361.87|15
1728945110000|2024-10-14 22:31:50|363.54|361.84|363.65|361.95|363.65|361.95|363.54|361.84|12
1728945120000|2024-10-14 22:32:00|363.69|361.99|363.65|361.95|363.74|362.04|363.65|361.95|10
1728945130000|2024-10-14 22:32:10|363.67|361.97|363.73|362.03|363.76|362.06|363.67|361.97|15
1728945140000|2024-10-14 22:32:20|363.72|362.02|363.47|361.77|363.72|362.02|363.46|361.76|14
1728945150000|2024-10-14 22:32:30|363.46|361.76|363.67|361.97|363.67|361.97|363.45|361.75|14
1728945160000|2024-10-14 22:32:40|363.66|361.96|363.68|361.98|363.68|361.98|363.66|361.96|9
1728945170000|2024-10-14 22:32:50|363.69|361.99|363.68|361.98|363.7|362|363.68|361.98|12
1728945180000|2024-10-14 22:33:00|363.67|361.97|363.69|361.99|363.69|361.99|363.66|361.96|13
1728945190000|2024-10-14 22:33:10|363.68|361.98|363.68|361.98|363.73|362.03|363.68|361.98|14
1728945200000|2024-10-14 22:33:20|363.67|361.97|363.72|362.02|363.72|362.02|363.67|361.97|5
1728945210000|2024-10-14 22:33:30|363.7|362|363.76|362.06|363.76|362.06|363.7|362|4
1728945220000|2024-10-14 22:33:40|363.8|362.1|363.77|362.07|363.81|362.11|363.77|362.07|5
1728945230000|2024-10-14 22:33:50|363.79|362.09|363.45|361.75|363.79|362.09|363.45|361.75|11
1728945240000|2024-10-14 22:34:00|363.44|361.74|363.38|361.68|363.44|361.74|363.38|361.68|11
1728945250000|2024-10-14 22:34:10|363.36|361.66|363.31|361.61|363.36|361.66|363.31|361.61|9
1728945260000|2024-10-14 22:34:20|363.32|361.62|363.45|361.75|363.45|361.75|363.31|361.61|8
1728945270000|2024-10-14 22:34:30|363.52|361.82|363.52|361.82|363.53|361.83|363.51|361.81|6
1728945280000|2024-10-14 22:34:40|363.53|361.83|363.53|361.83|363.54|361.84|363.52|361.82|5
1728945290000|2024-10-14 22:34:50|363.54|361.84|363.54|361.84|363.54|361.84|363.53|361.83|3
1728945300000|2024-10-14 22:35:00|363.55|361.85|363.48|361.78|363.55|361.85|363.46|361.76|8
1728945310000|2024-10-14 22:35:10|363.49|361.79|363.52|361.82|363.54|361.84|363.49|361.79|6
1728945320000|2024-10-14 22:35:20|363.53|361.83|363.58|361.88|363.58|361.88|363.53|361.83|5
1728945330000|2024-10-14 22:35:30|363.59|361.89|363.71|362.01|363.71|362.01|363.59|361.89|6
1728945340000|2024-10-14 22:35:40|363.72|362.02|363.59|361.89|363.72|362.02|363.45|361.75|13
1728945350000|2024-10-14 22:35:50|363.58|361.88|363.6|361.9|363.6|361.9|363.58|361.88|3
1728945360000|2024-10-14 22:36:00|363.59|361.89|363.3|361.6|363.59|361.89|363.3|361.6|25
1728945370000|2024-10-14 22:36:10|363.29|361.59|363.21|361.51|363.29|361.59|363.19|361.49|13
1728945380000|2024-10-14 22:36:20|363.2|361.5|363.19|361.49|363.21|361.51|363.15|361.45|18
1728945390000|2024-10-14 22:36:30|363.18|361.48|363.32|361.62|363.37|361.67|363.17|361.47|11
1728945400000|2024-10-14 22:36:40|363.31|361.61|363.26|361.56|363.33|361.63|363.24|361.54|13
1728945410000|2024-10-14 22:36:50|363.27|361.57|363.36|361.66|363.37|361.67|363.23|361.53|11
1728945420000|2024-10-14 22:37:00|363.37|361.67|363.51|361.81|363.54|361.84|363.36|361.66|19
1728945430000|2024-10-14 22:37:10|363.52|361.82|363.59|361.89|363.59|361.89|363.52|361.82|6
1728945440000|2024-10-14 22:37:20|363.57|361.87|363.56|361.86|363.62|361.92|363.56|361.86|15
1728945450000|2024-10-14 22:37:30|363.57|361.87|363.62|361.92|363.62|361.92|363.57|361.87|12
1728945460000|2024-10-14 22:37:40|363.63|361.93|363.74|362.04|363.75|362.05|363.63|361.93|6
1728945470000|2024-10-14 22:37:50|363.69|361.99|363.77|362.07|363.77|362.07|363.69|361.99|10
1728945480000|2024-10-14 22:38:00|363.78|362.08|363.51|361.81|363.78|362.08|363.51|361.81|12
1728945490000|2024-10-14 22:38:10|363.48|361.78|363.58|361.88|363.58|361.88|363.45|361.75|9
1728945500000|2024-10-14 22:38:20|363.59|361.89|363.73|362.03|363.75|362.05|363.58|361.88|9
1728945510000|2024-10-14 22:38:30|363.74|362.04|363.72|362.02|363.75|362.05|363.72|362.02|10
1728945520000|2024-10-14 22:38:40|363.73|362.03|363.78|362.08|363.79|362.09|363.73|362.03|9
1728945530000|2024-10-14 22:38:50|363.77|362.07|363.78|362.08|363.78|362.08|363.77|362.07|8
1728945540000|2024-10-14 22:39:00|363.79|362.09|363.67|361.97|363.8|362.1|363.66|361.96|12
1728945550000|2024-10-14 22:39:10|363.66|361.96|363.49|361.79|363.66|361.96|363.48|361.78|12
1728945560000|2024-10-14 22:39:20|363.48|361.78|363.39|361.69|363.48|361.78|363.36|361.66|15
1728945570000|2024-10-14 22:39:30|363.38|361.68|363.38|361.68|363.39|361.69|363.37|361.67|5
1728945580000|2024-10-14 22:39:40|363.39|361.69|363.38|361.68|363.39|361.69|363.38|361.68|2
1728945590000|2024-10-14 22:39:50|363.33|361.63|363.12|361.42|363.33|361.63|363.1|361.4|17
1728945600000|2024-10-14 22:40:00|363.08|361.38|363.23|361.53|363.23|361.53|363.04|361.34|20
1728945610000|2024-10-14 22:40:10|363.29|361.59|363.5|361.8|363.61|361.91|363.29|361.59|22
1728945620000|2024-10-14 22:40:20|363.49|361.79|363.41|361.71|363.49|361.79|363.33|361.63|11
1728945630000|2024-10-14 22:40:30|363.39|361.69|363.44|361.74|363.44|361.74|363.39|361.69|8
1728945640000|2024-10-14 22:40:40|363.45|361.75|363.47|361.77|363.48|361.78|363.45|361.75|4
1728945650000|2024-10-14 22:40:50|363.48|361.78|363.49|361.79|363.49|361.79|363.48|361.78|4
1728945660000|2024-10-14 22:41:00|363.48|361.78|363.38|361.68|363.5|361.8|363.38|361.68|8
1728945670000|2024-10-14 22:41:10|363.35|361.65|363.45|361.75|363.46|361.76|363.35|361.65|15
1728945680000|2024-10-14 22:41:20|363.46|361.76|363.45|361.75|363.48|361.78|363.44|361.74|12
1728945690000|2024-10-14 22:41:30|363.46|361.76|363.68|361.98|363.68|361.98|363.46|361.76|12
1728945700000|2024-10-14 22:41:40|363.71|362.01|363.84|362.14|363.84|362.14|363.67|361.97|11
1728945710000|2024-10-14 22:41:50|363.83|362.13|364.13|362.43|364.22|362.52|363.83|362.13|18
1728945720000|2024-10-14 22:42:00|364.12|362.42|363.99|362.29|364.12|362.42|363.99|362.29|5
1728945730000|2024-10-14 22:42:10|363.98|362.28|363.96|362.26|363.98|362.28|363.94|362.24|13
1728945740000|2024-10-14 22:42:20|363.97|362.27|363.97|362.27|363.97|362.27|363.96|362.26|5
1728945750000|2024-10-14 22:42:30|364.02|362.32|364|362.3|364.02|362.32|363.99|362.29|3
1728945760000|2024-10-14 22:42:40|363.99|362.29|364.13|362.43|364.16|362.46|363.99|362.29|11
1728945770000|2024-10-14 22:42:50|364.12|362.42|363.75|362.05|364.13|362.43|363.75|362.05|21
1728945780000|2024-10-14 22:43:00|363.72|362.02|363.68|361.98|363.74|362.04|363.67|361.97|12
1728945790000|2024-10-14 22:43:10|363.69|361.99|363.57|361.87|363.69|361.99|363.51|361.81|13
1728945800000|2024-10-14 22:43:20|363.56|361.86|363.53|361.83|363.57|361.87|363.52|361.82|19
1728945810000|2024-10-14 22:43:30|363.54|361.84|363.56|361.86|363.56|361.86|363.54|361.84|5
1728945820000|2024-10-14 22:43:40|363.55|361.85|363.35|361.65|363.55|361.85|363.31|361.61|12
1728945830000|2024-10-14 22:43:50|363.36|361.66|363.45|361.75|363.47|361.77|363.35|361.65|19
1728945840000|2024-10-14 22:44:00|363.47|361.77|363.26|361.56|363.47|361.77|363.26|361.56|12
1728945850000|2024-10-14 22:44:10|363.3|361.6|363.27|361.57|363.3|361.6|363.26|361.56|9
1728945860000|2024-10-14 22:44:20|363.28|361.58|363.26|361.56|363.28|361.58|363.26|361.56|3
1728945910000|2024-10-14 22:45:10|363.3|361.6|363.41|361.71|363.42|361.72|363.3|361.6|8
1728945920000|2024-10-14 22:45:20|363.35|361.65|363.3|361.6|363.35|361.65|363.29|361.59|6
1728945940000|2024-10-14 22:45:40|363.29|361.59|363.29|361.59|363.35|361.65|363.29|361.59|8
1728945950000|2024-10-14 22:45:50|363.33|361.63|363.32|361.62|363.36|361.66|363.32|361.62|8
1728945960000|2024-10-14 22:46:00|363.31|361.61|363.26|361.56|363.31|361.61|363.26|361.56|7
1728945970000|2024-10-14 22:46:10|363.27|361.57|363.29|361.59|363.39|361.69|363.26|361.56|13
1728945980000|2024-10-14 22:46:20|363.28|361.58|363.32|361.62|363.32|361.62|363.28|361.58|10
1728945990000|2024-10-14 22:46:30|363.31|361.61|363.33|361.63|363.33|361.63|363.27|361.57|16
1728946000000|2024-10-14 22:46:40|363.31|361.61|363.26|361.56|363.31|361.61|363.26|361.56|4
1728946020000|2024-10-14 22:47:00|363.19|361.49|363.13|361.43|363.19|361.49|363.12|361.42|3
1728946030000|2024-10-14 22:47:10|363.14|361.44|362.9|361.2|363.14|361.44|362.88|361.18|14
1728946040000|2024-10-14 22:47:20|362.89|361.19|363.09|361.39|363.09|361.39|362.86|361.16|17
1728946050000|2024-10-14 22:47:30|363.1|361.4|363.11|361.41|363.15|361.45|363.09|361.39|15
1728946060000|2024-10-14 22:47:40|363.12|361.42|363.11|361.41|363.14|361.44|363.11|361.41|4
1728946070000|2024-10-14 22:47:50|363.06|361.36|363.02|361.32|363.06|361.36|363.02|361.32|3
1728946080000|2024-10-14 22:48:00|362.88|361.18|362.88|361.18|362.88|361.18|362.88|361.18|1
1728946090000|2024-10-14 22:48:10|362.89|361.19|363.08|361.38|363.11|361.41|362.89|361.19|15
1728946100000|2024-10-14 22:48:20|363.09|361.39|363.27|361.57|363.27|361.57|363.08|361.38|15
1728946110000|2024-10-14 22:48:30|363.29|361.59|363.27|361.57|363.29|361.59|363.25|361.55|11
1728946120000|2024-10-14 22:48:40|363.28|361.58|363.38|361.68|363.38|361.68|363.28|361.58|11
1728946130000|2024-10-14 22:48:50|363.39|361.69|363.44|361.74|363.47|361.77|363.39|361.69|8
1728946140000|2024-10-14 22:49:00|363.45|361.75|363.35|361.65|363.47|361.77|363.33|361.63|12
1728946150000|2024-10-14 22:49:10|363.36|361.66|363.37|361.67|363.37|361.67|363.34|361.64|14
1728946160000|2024-10-14 22:49:20|363.38|361.68|363.39|361.69|363.39|361.69|363.38|361.68|2
1728946170000|2024-10-14 22:49:30|363.38|361.68|363.33|361.63|363.38|361.68|363.3|361.6|13
1728946180000|2024-10-14 22:49:40|363.32|361.62|363.36|361.66|363.38|361.68|363.32|361.62|13
1728946190000|2024-10-14 22:49:50|363.37|361.67|363.57|361.87|363.62|361.92|363.37|361.67|12
1728946200000|2024-10-14 22:50:00|363.56|361.86|363.62|361.92|363.67|361.97|363.55|361.85|8
1728946210000|2024-10-14 22:50:10|363.63|361.93|363.57|361.87|363.65|361.95|363.56|361.86|9
1728946220000|2024-10-14 22:50:20|363.56|361.86|363.54|361.84|363.57|361.87|363.54|361.84|5
1728946230000|2024-10-14 22:50:30|363.55|361.85|363.54|361.84|363.55|361.85|363.51|361.81|10
1728946240000|2024-10-14 22:50:40|363.58|361.88|363.57|361.87|363.58|361.88|363.56|361.86|4
1728946250000|2024-10-14 22:50:50|363.56|361.86|363.14|361.44|363.56|361.86|363.14|361.44|13
1728946260000|2024-10-14 22:51:00|363.18|361.48|363.18|361.48|363.18|361.48|363.15|361.45|10
1728946270000|2024-10-14 22:51:10|363.15|361.45|363.18|361.48|363.18|361.48|363.14|361.44|15
1728946290000|2024-10-14 22:51:30|363.2|361.5|363.14|361.44|363.2|361.5|363.11|361.41|11
1728946300000|2024-10-14 22:51:40|363.15|361.45|363.15|361.45|363.15|361.45|363.14|361.44|3
1728946320000|2024-10-14 22:52:00|363.19|361.49|363.16|361.46|363.19|361.49|363.16|361.46|2
1728946330000|2024-10-14 22:52:10|363.15|361.45|363.16|361.46|363.16|361.46|363.15|361.45|10
1728946340000|2024-10-14 22:52:20|363.21|361.51|363.3|361.6|363.3|361.6|363.21|361.51|3
1728946350000|2024-10-14 22:52:30|363.27|361.57|363.21|361.51|363.29|361.59|363.2|361.5|10
1728946360000|2024-10-14 22:52:40|363.2|361.5|363.2|361.5|363.2|361.5|363.2|361.5|1
1728946370000|2024-10-14 22:52:50|363.19|361.49|362.96|361.26|363.19|361.49|362.95|361.25|8
1728946380000|2024-10-14 22:53:00|362.97|361.27|362.99|361.29|362.99|361.29|362.96|361.26|5
1728946390000|2024-10-14 22:53:10|363|361.3|363|361.3|363.01|361.31|362.98|361.28|11
1728946400000|2024-10-14 22:53:20|363.01|361.31|362.99|361.29|363.01|361.31|362.95|361.25|9
1728946410000|2024-10-14 22:53:30|363|361.3|363.08|361.38|363.08|361.38|363|361.3|7
1728946420000|2024-10-14 22:53:40|363.07|361.37|363.19|361.49|363.19|361.49|363.07|361.37|18
1728946430000|2024-10-14 22:53:50|363.2|361.5|363.25|361.55|363.25|361.55|363.2|361.5|7
1728946440000|2024-10-14 22:54:00|363.27|361.57|363.28|361.58|363.28|361.58|363.26|361.56|4
1728946450000|2024-10-14 22:54:10|363.27|361.57|363.27|361.57|363.27|361.57|363.27|361.57|1
1728946460000|2024-10-14 22:54:20|363.22|361.52|363.15|361.45|363.22|361.52|363.02|361.32|13
1728946470000|2024-10-14 22:54:30|363.14|361.44|363.17|361.47|363.18|361.48|363.14|361.44|15
1728946480000|2024-10-14 22:54:40|363.16|361.46|363.21|361.51|363.21|361.51|363.16|361.46|9
1728946490000|2024-10-14 22:54:50|363.2|361.5|363.2|361.5|363.2|361.5|363.2|361.5|1
1728946500000|2024-10-14 22:55:00|363.16|361.46|363.11|361.41|363.16|361.46|363.04|361.34|15
1728946510000|2024-10-14 22:55:10|363.06|361.36|363.09|361.39|363.09|361.39|363.05|361.35|16
1728946530000|2024-10-14 22:55:30|363.08|361.38|363.03|361.33|363.08|361.38|363.01|361.31|7
1728946540000|2024-10-14 22:55:40|363.04|361.34|362.91|361.21|363.05|361.35|362.91|361.21|15
1728946550000|2024-10-14 22:55:50|362.87|361.17|362.88|361.18|362.88|361.18|362.85|361.15|13
1728946560000|2024-10-14 22:56:00|362.89|361.19|362.93|361.23|362.94|361.24|362.85|361.15|25
1728946570000|2024-10-14 22:56:10|362.91|361.21|363.05|361.35|363.05|361.35|362.89|361.19|20
1728946580000|2024-10-14 22:56:20|363.06|361.36|363.01|361.31|363.06|361.36|362.96|361.26|13
1728946590000|2024-10-14 22:56:30|363.02|361.32|363.14|361.44|363.14|361.44|363.01|361.31|13
1728946600000|2024-10-14 22:56:40|363.15|361.45|363.16|361.46|363.16|361.46|363.06|361.36|12
1728946610000|2024-10-14 22:56:50|363.14|361.44|363.04|361.34|363.16|361.46|363.04|361.34|9
1728946620000|2024-10-14 22:57:00|363.01|361.31|362.99|361.29|363.01|361.31|362.92|361.22|20
1728946630000|2024-10-14 22:57:10|363|361.3|363.03|361.33|363.06|361.36|362.97|361.27|12
1728946640000|2024-10-14 22:57:20|363.05|361.35|363.25|361.55|363.25|361.55|363.03|361.33|13
1728946650000|2024-10-14 22:57:30|363.21|361.51|363.12|361.42|363.21|361.51|363.11|361.41|12
1728946660000|2024-10-14 22:57:40|363.13|361.43|363.1|361.4|363.13|361.43|363.07|361.37|7
1728946670000|2024-10-14 22:57:50|363.09|361.39|363.08|361.38|363.09|361.39|363.07|361.37|8
1728946680000|2024-10-14 22:58:00|363.05|361.35|362.9|361.2|363.05|361.35|362.9|361.2|8
1728946690000|2024-10-14 22:58:10|362.91|361.21|362.92|361.22|362.92|361.22|362.9|361.2|4
1728946700000|2024-10-14 22:58:20|362.93|361.23|363.93|362.23|364.2|362.5|362.92|361.22|26
1728946710000|2024-10-14 22:58:30|363.92|362.22|363.74|362.04|363.92|362.22|363.7|362|21
1728946720000|2024-10-14 22:58:40|363.75|362.05|363.48|361.78|363.82|362.12|363.43|361.73|19
1728946730000|2024-10-14 22:58:50|363.49|361.79|363.66|361.96|363.66|361.96|363.49|361.79|17
1728946740000|2024-10-14 22:59:00|363.68|361.98|363.84|362.14|363.84|362.14|363.68|361.98|16
1728946750000|2024-10-14 22:59:10|363.92|362.22|364.12|362.42|364.13|362.43|363.92|362.22|17
1728946760000|2024-10-14 22:59:20|364.13|362.43|364.07|362.37|364.17|362.47|364.06|362.36|13
1728946770000|2024-10-14 22:59:30|364.06|362.36|364.03|362.33|364.06|362.36|364.03|362.33|7
1728946780000|2024-10-14 22:59:40|364.02|362.32|364.04|362.34|364.07|362.37|364|362.3|13
1728946790000|2024-10-14 22:59:50|364.05|362.35|364.04|362.34|364.12|362.42|364.02|362.32|15
1728946800000|2024-10-14 23:00:00|364.03|362.33|364.11|362.41|364.11|362.41|364.02|362.32|17
1728946810000|2024-10-14 23:00:10|364.1|362.4|363.94|362.24|364.1|362.4|363.94|362.24|14
1728946820000|2024-10-14 23:00:20|363.95|362.25|363.98|362.28|364.03|362.33|363.91|362.21|11
1728946830000|2024-10-14 23:00:30|363.99|362.29|364.07|362.37|364.09|362.39|363.98|362.28|18
1728946840000|2024-10-14 23:00:40|364.08|362.38|364.09|362.39|364.09|362.39|364.05|362.35|9
1728946850000|2024-10-14 23:00:50|364.08|362.38|363.86|362.16|364.08|362.38|363.86|362.16|8
1728946860000|2024-10-14 23:01:00|363.87|362.17|363.86|362.16|363.9|362.2|363.86|362.16|14
1728946870000|2024-10-14 23:01:10|363.89|362.19|363.93|362.23|363.94|362.24|363.89|362.19|9
1728946880000|2024-10-14 23:01:20|363.94|362.24|364.23|362.53|364.23|362.53|363.93|362.23|13
1728946890000|2024-10-14 23:01:30|364.19|362.49|364|362.3|364.22|362.52|364|362.3|12
1728946900000|2024-10-14 23:01:40|364.01|362.31|363.98|362.28|364.08|362.38|363.97|362.27|12
1728946910000|2024-10-14 23:01:50|364|362.3|364.04|362.34|364.14|362.44|363.97|362.27|16
1728946920000|2024-10-14 23:02:00|364.03|362.33|363.55|361.85|364.03|362.33|363.51|361.81|24
1728946930000|2024-10-14 23:02:10|363.52|361.82|363.29|361.59|363.53|361.83|363.29|361.59|18
1728946940000|2024-10-14 23:02:20|363.23|361.53|363.06|361.36|363.23|361.53|363.06|361.36|12
1728946950000|2024-10-14 23:02:30|363.02|361.32|362.6|360.9|363.02|361.32|362.6|360.9|17
1728946960000|2024-10-14 23:02:40|362.58|360.88|362.62|360.92|362.76|361.06|362.57|360.87|24
1728946970000|2024-10-14 23:02:50|362.63|360.93|362.63|360.93|362.68|360.98|362.62|360.92|12
1728946980000|2024-10-14 23:03:00|362.61|360.91|362.52|360.82|362.61|360.91|362.46|360.76|18
1728946990000|2024-10-14 23:03:10|362.56|360.86|362.53|360.83|362.65|360.95|362.48|360.78|24
1728947000000|2024-10-14 23:03:20|362.56|360.86|362.71|361.01|362.71|361.01|362.54|360.84|19
1728947010000|2024-10-14 23:03:30|362.7|361|362.69|360.99|362.71|361.01|362.68|360.98|9
1728947020000|2024-10-14 23:03:40|362.7|361|362.62|360.92|362.7|361|362.58|360.88|18
1728947030000|2024-10-14 23:03:50|362.6|360.9|362.49|360.79|362.64|360.94|362.49|360.79|14
1728947040000|2024-10-14 23:04:00|362.46|360.76|362.53|360.83|362.61|360.91|362.41|360.71|21
1728947050000|2024-10-14 23:04:10|362.54|360.84|362.46|360.76|362.54|360.84|362.45|360.75|12
1728947060000|2024-10-14 23:04:20|362.47|360.77|362.49|360.79|362.55|360.85|362.46|360.76|12
1728947070000|2024-10-14 23:04:30|362.51|360.81|362.47|360.77|362.56|360.86|362.47|360.77|15
1728947080000|2024-10-14 23:04:40|362.43|360.73|362.52|360.82|362.55|360.85|362.43|360.73|20
1728947090000|2024-10-14 23:04:50|362.51|360.81|362.45|360.75|362.51|360.81|362.45|360.75|9
1728947100000|2024-10-14 23:05:00|362.46|360.76|362.53|360.83|362.56|360.86|362.46|360.76|14
1728947110000|2024-10-14 23:05:10|362.52|360.82|362.62|360.92|362.84|361.14|362.52|360.82|20
1728947120000|2024-10-14 23:05:20|362.63|360.93|362.64|360.94|362.65|360.95|362.61|360.91|15
1728947130000|2024-10-14 23:05:30|362.63|360.93|362.49|360.79|362.64|360.94|362.45|360.75|7
1728947140000|2024-10-14 23:05:40|362.45|360.75|362.4|360.7|362.46|360.76|362.4|360.7|5
1728947150000|2024-10-14 23:05:50|362.42|360.72|362.38|360.68|362.44|360.74|362.33|360.63|20
1728947160000|2024-10-14 23:06:00|362.39|360.69|362.1|360.4|362.39|360.69|362.03|360.33|16
1728947170000|2024-10-14 23:06:10|362.06|360.36|362.13|360.43|362.16|360.46|361.99|360.29|18
1728947180000|2024-10-14 23:06:20|362.14|360.44|362.07|360.37|362.14|360.44|362.06|360.36|6
1728947190000|2024-10-14 23:06:30|362.08|360.38|362.1|360.4|362.1|360.4|362.07|360.37|8
1728947200000|2024-10-14 23:06:40|362.11|360.41|362.17|360.47|362.17|360.47|362.11|360.41|4
1728947220000|2024-10-14 23:07:00|362.33|360.63|362.41|360.71|362.42|360.72|362.29|360.59|14
1728947230000|2024-10-14 23:07:10|362.42|360.72|362.42|360.72|362.42|360.72|362.4|360.7|15
1728947240000|2024-10-14 23:07:20|362.41|360.71|362.41|360.71|362.42|360.72|362.41|360.71|7
1728947250000|2024-10-14 23:07:30|362.42|360.72|362.37|360.67|362.46|360.76|362.37|360.67|10
1728947260000|2024-10-14 23:07:40|362.26|360.56|362.18|360.48|362.26|360.56|362.16|360.46|9
1728947270000|2024-10-14 23:07:50|362.16|360.46|362.14|360.44|362.18|360.48|362.11|360.41|12
1728947280000|2024-10-14 23:08:00|362.15|360.45|362.16|360.46|362.16|360.46|362.14|360.44|15
1728947290000|2024-10-14 23:08:10|362.17|360.47|362.06|360.36|362.17|360.47|362.06|360.36|17
1728947300000|2024-10-14 23:08:20|362.02|360.32|361.94|360.24|362.03|360.33|361.92|360.22|15
1728947310000|2024-10-14 23:08:30|361.93|360.23|361.95|360.25|361.98|360.28|361.91|360.21|15
1728947320000|2024-10-14 23:08:40|361.96|360.26|361.93|360.23|361.96|360.26|361.93|360.23|9
1728947330000|2024-10-14 23:08:50|361.94|360.24|361.84|360.14|361.94|360.24|361.81|360.11|10
1728947340000|2024-10-14 23:09:00|361.85|360.15|362.01|360.31|362.01|360.31|361.85|360.15|13
1728947350000|2024-10-14 23:09:10|362.02|360.32|361.92|360.22|362.02|360.32|361.87|360.17|14
1728947360000|2024-10-14 23:09:20|361.9|360.2|361.85|360.15|361.9|360.2|361.81|360.11|13
1728947370000|2024-10-14 23:09:30|361.9|360.2|361.97|360.27|362.02|360.32|361.9|360.2|9
1728947380000|2024-10-14 23:09:40|361.95|360.25|361.94|360.24|361.98|360.28|361.94|360.24|14
1728947390000|2024-10-14 23:09:50|361.93|360.23|361.79|360.09|361.93|360.23|361.78|360.08|10
1728947400000|2024-10-14 23:10:00|361.8|360.1|361.71|360.01|361.8|360.1|361.71|360.01|19
1728947410000|2024-10-14 23:10:10|361.69|359.99|361.71|360.01|361.72|360.02|361.67|359.97|16
1728947420000|2024-10-14 23:10:20|361.73|360.03|361.74|360.04|361.77|360.07|361.72|360.02|8
1728947430000|2024-10-14 23:10:30|361.75|360.05|361.76|360.06|361.76|360.06|361.75|360.05|8
1728947440000|2024-10-14 23:10:40|361.86|360.16|361.86|360.16|361.88|360.18|361.86|360.16|9
1728947450000|2024-10-14 23:10:50|361.87|360.17|362|360.3|362.01|360.31|361.87|360.17|11
1728947460000|2024-10-14 23:11:00|362.03|360.33|362.05|360.35|362.05|360.35|362.01|360.31|10
1728947470000|2024-10-14 23:11:10|362.06|360.36|361.89|360.19|362.08|360.38|361.88|360.18|10
1728947480000|2024-10-14 23:11:20|361.88|360.18|362.07|360.37|362.07|360.37|361.87|360.17|9
1728947490000|2024-10-14 23:11:30|362.13|360.43|362.26|360.56|362.26|360.56|362.13|360.43|8
1728947500000|2024-10-14 23:11:40|362.31|360.61|362.39|360.69|362.39|360.69|362.31|360.61|7
1728947510000|2024-10-14 23:11:50|362.41|360.71|362.76|361.06|362.78|361.08|362.41|360.71|17
1728947520000|2024-10-14 23:12:00|362.77|361.07|362.94|361.24|363.01|361.31|362.77|361.07|18
1728947530000|2024-10-14 23:12:10|362.96|361.26|362.93|361.23|362.98|361.28|362.93|361.23|20
1728947540000|2024-10-14 23:12:20|362.91|361.21|362.85|361.15|362.91|361.21|362.85|361.15|13
1728947550000|2024-10-14 23:12:30|362.81|361.11|362.84|361.14|362.88|361.18|362.79|361.09|13
1728947560000|2024-10-14 23:12:40|362.83|361.13|362.69|360.99|362.83|361.13|362.63|360.93|11
1728947570000|2024-10-14 23:12:50|362.7|361|362.78|361.08|362.78|361.08|362.63|360.93|19
1728947580000|2024-10-14 23:13:00|362.76|361.06|362.72|361.02|362.78|361.08|362.7|361|15
1728947590000|2024-10-14 23:13:10|362.71|361.01|362.71|361.01|362.75|361.05|362.69|360.99|14
1728947600000|2024-10-14 23:13:20|362.72|361.02|362.75|361.05|362.75|361.05|362.71|361.01|9
1728947610000|2024-10-14 23:13:30|362.76|361.06|362.81|361.11|362.84|361.14|362.72|361.02|14
1728947620000|2024-10-14 23:13:40|362.82|361.12|362.7|361|362.82|361.12|362.69|360.99|10
1728947630000|2024-10-14 23:13:50|362.71|361.01|362.72|361.02|362.72|361.02|362.71|361.01|4
1728947640000|2024-10-14 23:14:00|362.71|361.01|362.59|360.89|362.72|361.02|362.59|360.89|8
1728947650000|2024-10-14 23:14:10|362.56|360.86|362.56|360.86|362.56|360.86|362.56|360.86|1
1728947660000|2024-10-14 23:14:20|362.57|360.87|362.61|360.91|362.62|360.92|362.56|360.86|7
1728947670000|2024-10-14 23:14:30|362.62|360.92|362.62|360.92|362.66|360.96|362.6|360.9|8
1728947680000|2024-10-14 23:14:40|362.61|360.91|362.62|360.92|362.62|360.92|362.61|360.91|2
1728947690000|2024-10-14 23:14:50|362.61|360.91|362.62|360.92|362.63|360.93|362.6|360.9|8
1728947700000|2024-10-14 23:15:00|362.63|360.93|362.68|360.98|362.75|361.05|362.62|360.92|13
1728947710000|2024-10-14 23:15:10|362.69|360.99|362.5|360.8|362.71|361.01|362.47|360.77|11
1728947720000|2024-10-14 23:15:20|362.47|360.77|362.36|360.66|362.47|360.77|362.33|360.63|16
1728947730000|2024-10-14 23:15:30|362.34|360.64|362.58|360.88|362.58|360.88|362.34|360.64|15
1728947740000|2024-10-14 23:15:40|362.55|360.85|362.51|360.81|362.55|360.85|362.51|360.81|7
1728947750000|2024-10-14 23:15:50|362.53|360.83|362.39|360.69|362.53|360.83|362.38|360.68|12
1728947760000|2024-10-14 23:16:00|362.35|360.65|362.21|360.51|362.35|360.65|362.19|360.49|16
1728947770000|2024-10-14 23:16:10|362.22|360.52|362.18|360.48|362.25|360.55|362.18|360.48|16
1728947780000|2024-10-14 23:16:20|362.19|360.49|362.31|360.61|362.32|360.62|362.19|360.49|9
1728947790000|2024-10-14 23:16:30|362.3|360.6|362.41|360.71|362.42|360.72|362.29|360.59|12
1728947800000|2024-10-14 23:16:40|362.42|360.72|362.42|360.72|362.42|360.72|362.41|360.71|3
1728947820000|2024-10-14 23:17:00|362.41|360.71|362.5|360.8|362.51|360.81|362.41|360.71|6
1728947830000|2024-10-14 23:17:10|362.49|360.79|362.22|360.52|362.5|360.8|362.22|360.52|19
1728947840000|2024-10-14 23:17:20|362.21|360.51|362.22|360.52|362.25|360.55|362.2|360.5|18
1728947850000|2024-10-14 23:17:30|362.2|360.5|362.12|360.42|362.2|360.5|362.1|360.4|13
1728947860000|2024-10-14 23:17:40|362.1|360.4|362.27|360.57|362.27|360.57|362.1|360.4|12
1728947870000|2024-10-14 23:17:50|362.28|360.58|362.26|360.56|362.28|360.58|362.23|360.53|6
1728947880000|2024-10-14 23:18:00|362.27|360.57|362.63|360.93|362.65|360.95|362.27|360.57|13
1728947890000|2024-10-14 23:18:10|362.61|360.91|362.69|360.99|362.69|360.99|362.61|360.91|7
1728947900000|2024-10-14 23:18:20|362.71|361.01|362.71|361.01|362.71|361.01|362.69|360.99|7
1728947910000|2024-10-14 23:18:30|362.79|361.09|362.82|361.12|362.83|361.13|362.79|361.09|19
1728947920000|2024-10-14 23:18:40|362.83|361.13|362.83|361.13|362.9|361.2|362.81|361.11|14
1728947930000|2024-10-14 23:18:50|362.85|361.15|362.82|361.12|362.85|361.15|362.82|361.12|11
1728947940000|2024-10-14 23:19:00|362.83|361.13|362.62|360.92|362.83|361.13|362.59|360.89|20
1728947950000|2024-10-14 23:19:10|362.68|360.98|362.7|361|362.7|361|362.66|360.96|11
1728947960000|2024-10-14 23:19:20|362.69|360.99|362.74|361.04|362.75|361.05|362.69|360.99|6
1728947970000|2024-10-14 23:19:30|362.81|361.11|362.83|361.13|362.83|361.13|362.78|361.08|17
1728947980000|2024-10-14 23:19:40|362.84|361.14|362.96|361.26|362.98|361.28|362.83|361.13|19
1728947990000|2024-10-14 23:19:50|362.85|361.15|362.84|361.14|362.86|361.16|362.83|361.13|13
1728948000000|2024-10-14 23:20:00|362.83|361.13|362.73|361.03|362.83|361.13|362.73|361.03|18
1728948010000|2024-10-14 23:20:10|362.71|361.01|362.75|361.05|362.75|361.05|362.71|361.01|10
1728948020000|2024-10-14 23:20:20|362.82|361.12|362.91|361.21|362.97|361.27|362.82|361.12|16
1728948030000|2024-10-14 23:20:30|362.92|361.22|363.03|361.33|363.04|361.34|362.92|361.22|17
1728948040000|2024-10-14 23:20:40|363.04|361.34|363.04|361.34|363.19|361.49|363.03|361.33|20
1728948050000|2024-10-14 23:20:50|363.12|361.42|363.13|361.43|363.14|361.44|363.11|361.41|6
1728948060000|2024-10-14 23:21:00|363.12|361.42|363.23|361.53|363.23|361.53|363.12|361.42|6
1728948070000|2024-10-14 23:21:10|363.26|361.56|363.22|361.52|363.27|361.57|363.22|361.52|13
1728948080000|2024-10-14 23:21:20|363.23|361.53|363.29|361.59|363.31|361.61|363.23|361.53|12
1728948090000|2024-10-14 23:21:30|363.28|361.58|363.2|361.5|363.28|361.58|363.19|361.49|10
1728948100000|2024-10-14 23:21:40|363.21|361.51|363.29|361.59|363.29|361.59|363.21|361.51|14
1728948110000|2024-10-14 23:21:50|363.3|361.6|363.33|361.63|363.34|361.64|363.3|361.6|9
1728948120000|2024-10-14 23:22:00|363.35|361.65|363.34|361.64|363.37|361.67|363.34|361.64|5
1728948130000|2024-10-14 23:22:10|363.36|361.66|363.5|361.8|363.57|361.87|363.36|361.66|11
1728948140000|2024-10-14 23:22:20|363.49|361.79|363.41|361.71|363.49|361.79|363.41|361.71|6
1728948150000|2024-10-14 23:22:30|363.4|361.7|363.37|361.67|363.4|361.7|363.37|361.67|4
1728948160000|2024-10-14 23:22:40|363.4|361.7|363.41|361.71|363.41|361.71|363.4|361.7|2
1728948170000|2024-10-14 23:22:50|363.45|361.75|363.45|361.75|363.45|361.75|363.45|361.75|1
1728948180000|2024-10-14 23:23:00|363.46|361.76|363.5|361.8|363.52|361.82|363.46|361.76|7
1728948190000|2024-10-14 23:23:10|363.51|361.81|363.57|361.87|363.57|361.87|363.51|361.81|9
1728948200000|2024-10-14 23:23:20|363.58|361.88|363.7|362|363.7|362|363.58|361.88|5
1728948210000|2024-10-14 23:23:30|363.67|361.97|363.49|361.79|363.67|361.97|363.49|361.79|17
1728948220000|2024-10-14 23:23:40|363.5|361.8|363.52|361.82|363.52|361.82|363.5|361.8|4
1728948230000|2024-10-14 23:23:50|363.99|362.29|364.21|362.51|364.24|362.54|363.99|362.29|9
1728948240000|2024-10-14 23:24:00|364.22|362.52|364.12|362.42|364.34|362.64|364.11|362.41|15
1728948250000|2024-10-14 23:24:10|364.09|362.39|364.22|362.52|364.32|362.62|364.08|362.38|14
1728948260000|2024-10-14 23:24:20|364.26|362.56|364.34|362.64|364.35|362.65|364.26|362.56|15
1728948270000|2024-10-14 23:24:30|364.35|362.65|364.44|362.74|364.44|362.74|364.33|362.63|12
1728948280000|2024-10-14 23:24:40|364.45|362.75|364.5|362.8|364.51|362.81|364.45|362.75|5
1728948290000|2024-10-14 23:24:50|364.51|362.81|364.51|362.81|364.52|362.82|364.49|362.79|6
1728948300000|2024-10-14 23:25:00|364.5|362.8|364.33|362.63|364.5|362.8|364.32|362.62|7
1728948310000|2024-10-14 23:25:10|364.34|362.64|364.39|362.69|364.39|362.69|364.33|362.63|9
1728948320000|2024-10-14 23:25:20|364.42|362.72|364.51|362.81|364.51|362.81|364.42|362.72|6
1728948330000|2024-10-14 23:25:30|364.52|362.82|364.69|362.99|364.7|363|364.52|362.82|7
1728948340000|2024-10-14 23:25:40|364.7|363|364.69|362.99|364.7|363|364.69|362.99|10
1728948350000|2024-10-14 23:25:50|364.67|362.97|364.64|362.94|364.67|362.97|364.64|362.94|4
1728948360000|2024-10-14 23:26:00|364.65|362.95|364.65|362.95|364.65|362.95|364.64|362.94|3
1728948370000|2024-10-14 23:26:10|364.64|362.94|364.45|362.75|364.64|362.94|364.45|362.75|10
1728948380000|2024-10-14 23:26:20|364.43|362.73|364.31|362.61|364.43|362.73|364.31|362.61|10
1728948390000|2024-10-14 23:26:30|364.3|362.6|364.13|362.43|364.3|362.6|364.13|362.43|9
1728948400000|2024-10-14 23:26:40|364.02|362.32|364.02|362.32|364.03|362.33|364.01|362.31|7
1728948410000|2024-10-14 23:26:50|364.03|362.33|364.16|362.46|364.17|362.47|364.03|362.33|9
1728948420000|2024-10-14 23:27:00|364.15|362.45|364.23|362.53|364.23|362.53|364.15|362.45|9
1728948430000|2024-10-14 23:27:10|364.31|362.61|364.3|362.6|364.32|362.62|364.29|362.59|7
1728948440000|2024-10-14 23:27:20|364.29|362.59|364.38|362.68|364.39|362.69|364.25|362.55|13
1728948450000|2024-10-14 23:27:30|364.39|362.69|364.28|362.58|364.39|362.69|364.27|362.57|10
1728948460000|2024-10-14 23:27:40|364.3|362.6|364.28|362.58|364.3|362.6|364.27|362.57|6
1728948470000|2024-10-14 23:27:50|364.31|362.61|364.4|362.7|364.4|362.7|364.31|362.61|7
1728948480000|2024-10-14 23:28:00|364.38|362.68|364.46|362.76|364.47|362.77|364.36|362.66|14
1728948490000|2024-10-14 23:28:10|364.45|362.75|364.4|362.7|364.46|362.76|364.39|362.69|6
1728948500000|2024-10-14 23:28:20|364.43|362.73|364.43|362.73|364.43|362.73|364.43|362.73|1
1728948510000|2024-10-14 23:28:30|364.41|362.71|364.42|362.72|364.43|362.73|364.41|362.71|6
1728948520000|2024-10-14 23:28:40|364.36|362.66|364.39|362.69|364.39|362.69|364.36|362.66|3
1728948530000|2024-10-14 23:28:50|364.41|362.71|364.5|362.8|364.51|362.81|364.41|362.71|11
1728948540000|2024-10-14 23:29:00|364.49|362.79|364.45|362.75|364.5|362.8|364.45|362.75|6
1728948550000|2024-10-14 23:29:10|364.44|362.74|364.45|362.75|364.45|362.75|364.43|362.73|4
1728948560000|2024-10-14 23:29:20|364.46|362.76|364.48|362.78|364.49|362.79|364.45|362.75|6
1728948570000|2024-10-14 23:29:30|364.49|362.79|364.48|362.78|364.49|362.79|364.48|362.78|2
1728948580000|2024-10-14 23:29:40|364.47|362.77|364.48|362.78|364.51|362.81|364.47|362.77|9
1728948590000|2024-10-14 23:29:50|364.5|362.8|364.48|362.78|364.5|362.8|364.47|362.77|4
1728948600000|2024-10-14 23:30:00|364.5|362.8|364.37|362.67|364.5|362.8|364.37|362.67|13
1728948610000|2024-10-14 23:30:10|364.39|362.69|364.33|362.63|364.4|362.7|364.33|362.63|5
1728948620000|2024-10-14 23:30:20|364.34|362.64|364.16|362.46|364.35|362.65|364.16|362.46|6
1728948630000|2024-10-14 23:30:30|364.15|362.45|364.11|362.41|364.15|362.45|364.09|362.39|12
1728948640000|2024-10-14 23:30:40|364.13|362.43|363.94|362.24|364.13|362.43|363.94|362.24|13
1728948650000|2024-10-14 23:30:50|363.93|362.23|363.67|361.97|363.93|362.23|363.62|361.92|11
1728948660000|2024-10-14 23:31:00|363.68|361.98|363.77|362.07|363.87|362.17|363.67|361.97|17
1728948670000|2024-10-14 23:31:10|363.79|362.09|363.67|361.97|363.79|362.09|363.67|361.97|5
1728948680000|2024-10-14 23:31:20|363.66|361.96|363.56|361.86|363.66|361.96|363.56|361.86|9
1728948690000|2024-10-14 23:31:30|363.57|361.87|363.54|361.84|363.57|361.87|363.53|361.83|10
1728948700000|2024-10-14 23:31:40|363.55|361.85|363.67|361.97|363.68|361.98|363.55|361.85|9
1728948710000|2024-10-14 23:31:50|363.65|361.95|363.58|361.88|363.66|361.96|363.58|361.88|9
1728948720000|2024-10-14 23:32:00|363.57|361.87|363.51|361.81|363.57|361.87|363.5|361.8|8
1728948730000|2024-10-14 23:32:10|363.5|361.8|363.44|361.74|363.5|361.8|363.42|361.72|10
1728948740000|2024-10-14 23:32:20|363.42|361.72|363.38|361.68|363.42|361.72|363.37|361.67|11
1728948750000|2024-10-14 23:32:30|363.37|361.67|363.38|361.68|363.38|361.68|363.36|361.66|6
1728948760000|2024-10-14 23:32:40|363.4|361.7|363.38|361.68|363.4|361.7|363.37|361.67|10
1728948770000|2024-10-14 23:32:50|363.36|361.66|363.31|361.61|363.39|361.69|363.29|361.59|13
1728948780000|2024-10-14 23:33:00|363.32|361.62|363.48|361.78|363.51|361.81|363.3|361.6|13
1728948790000|2024-10-14 23:33:10|363.49|361.79|363.49|361.79|363.51|361.81|363.48|361.78|11
1728948800000|2024-10-14 23:33:20|363.5|361.8|363.46|361.76|363.51|361.81|363.43|361.73|14
1728948810000|2024-10-14 23:33:30|363.44|361.74|363.43|361.73|363.47|361.77|363.39|361.69|17
1728948820000|2024-10-14 23:33:40|363.42|361.72|363.43|361.73|363.43|361.73|363.42|361.72|2
1728948830000|2024-10-14 23:33:50|363.42|361.72|363.46|361.76|363.47|361.77|363.42|361.72|13
1728948840000|2024-10-14 23:34:00|363.47|361.77|363.44|361.74|363.48|361.78|363.43|361.73|11
1728948850000|2024-10-14 23:34:10|363.43|361.73|363.37|361.67|363.44|361.74|363.33|361.63|14
1728948860000|2024-10-14 23:34:20|363.38|361.68|363.37|361.67|363.38|361.68|363.36|361.66|4
1728948870000|2024-10-14 23:34:30|363.36|361.66|363.43|361.73|363.44|361.74|363.36|361.66|11
1728948880000|2024-10-14 23:34:40|363.37|361.67|363.28|361.58|363.37|361.67|363.28|361.58|11
1728948890000|2024-10-14 23:34:50|363.36|361.66|363.4|361.7|363.42|361.72|363.36|361.66|4
1728948900000|2024-10-14 23:35:00|363.41|361.71|363.4|361.7|363.41|361.71|363.32|361.62|14
1728948910000|2024-10-14 23:35:10|363.41|361.71|363.51|361.81|363.51|361.81|363.41|361.71|6
1728948920000|2024-10-14 23:35:20|363.5|361.8|363.62|361.92|363.62|361.92|363.5|361.8|16
1728948930000|2024-10-14 23:35:30|363.63|361.93|363.65|361.95|363.65|361.95|363.63|361.93|3
1728948940000|2024-10-14 23:35:40|363.63|361.93|363.67|361.97|363.67|361.97|363.62|361.92|5
1728948950000|2024-10-14 23:35:50|363.65|361.95|363.69|361.99|363.69|361.99|363.61|361.91|18
1728948960000|2024-10-14 23:36:00|363.63|361.93|363.94|362.24|363.94|362.24|363.63|361.93|16
1728948970000|2024-10-14 23:36:10|363.92|362.22|363.84|362.14|363.92|362.22|363.73|362.03|16
1728948980000|2024-10-14 23:36:20|363.85|362.15|363.96|362.26|363.96|362.26|363.82|362.12|18
1728948990000|2024-10-14 23:36:30|364.01|362.31|364.36|362.66|364.36|362.66|364.01|362.31|7
1728949000000|2024-10-14 23:36:40|364.35|362.65|364.4|362.7|364.45|362.75|364.34|362.64|19
1728949010000|2024-10-14 23:36:50|364.41|362.71|364.43|362.73|364.44|362.74|364.41|362.71|9
1728949020000|2024-10-14 23:37:00|364.5|362.8|364.33|362.63|364.5|362.8|364.32|362.62|16
1728949030000|2024-10-14 23:37:10|364.32|362.62|364.22|362.52|364.32|362.62|364.22|362.52|14
1728949040000|2024-10-14 23:37:20|364.24|362.54|364.09|362.39|364.24|362.54|364.08|362.38|18
1728949050000|2024-10-14 23:37:30|364.1|362.4|364.14|362.44|364.16|362.46|364.06|362.36|13
1728949060000|2024-10-14 23:37:40|364.15|362.45|364.24|362.54|364.25|362.55|364.08|362.38|16
1728949070000|2024-10-14 23:37:50|364.25|362.55|364.27|362.57|364.27|362.57|364.25|362.55|9
1728949080000|2024-10-14 23:38:00|364.26|362.56|364.16|362.46|364.26|362.56|364.1|362.4|19
1728949090000|2024-10-14 23:38:10|364.18|362.48|364.27|362.57|364.28|362.58|364.17|362.47|11
1728949100000|2024-10-14 23:38:20|364.33|362.63|364.3|362.6|364.34|362.64|364.24|362.54|14
1728949110000|2024-10-14 23:38:30|364.31|362.61|364.44|362.74|364.44|362.74|364.26|362.56|14
1728949120000|2024-10-14 23:38:40|364.45|362.75|364.46|362.76|364.47|362.77|364.43|362.73|19
1728949130000|2024-10-14 23:38:50|364.47|362.77|364.52|362.82|364.52|362.82|364.46|362.76|9
1728949140000|2024-10-14 23:39:00|364.43|362.73|364.47|362.77|364.47|362.77|364.43|362.73|12
1728949150000|2024-10-14 23:39:10|364.45|362.75|364.43|362.73|364.45|362.75|364.35|362.65|8
1728949170000|2024-10-14 23:39:30|364.4|362.7|364.36|362.66|364.41|362.71|364.36|362.66|7
1728949180000|2024-10-14 23:39:40|364.35|362.65|364.37|362.67|364.37|362.67|364.34|362.64|8
1728949190000|2024-10-14 23:39:50|364.24|362.54|364.22|362.52|364.24|362.54|364.18|362.48|5
1728949210000|2024-10-14 23:40:10|364.2|362.5|364.31|362.61|364.31|362.61|364.2|362.5|5
1728949220000|2024-10-14 23:40:20|364.32|362.62|364.32|362.62|364.32|362.62|364.28|362.58|8
1728949230000|2024-10-14 23:40:30|364.31|362.61|364.59|362.89|364.59|362.89|364.29|362.59|7
1728949240000|2024-10-14 23:40:40|364.61|362.91|364.61|362.91|364.63|362.93|364.61|362.91|10
1728949250000|2024-10-14 23:40:50|364.57|362.87|364.46|362.76|364.57|362.87|364.44|362.74|9
1728949260000|2024-10-14 23:41:00|364.49|362.79|364.49|362.79|364.49|362.79|364.49|362.79|1
1728949270000|2024-10-14 23:41:10|364.5|362.8|364.5|362.8|364.5|362.8|364.5|362.8|1
1728949280000|2024-10-14 23:41:20|364.49|362.79|364.51|362.81|364.51|362.81|364.49|362.79|3
1728949290000|2024-10-14 23:41:30|364.58|362.88|364.55|362.85|364.6|362.9|364.54|362.84|7
1728949300000|2024-10-14 23:41:40|364.56|362.86|364.57|362.87|364.58|362.88|364.56|362.86|9
1728949310000|2024-10-14 23:41:50|364.56|362.86|364.5|362.8|364.56|362.86|364.48|362.78|13
1728949320000|2024-10-14 23:42:00|364.51|362.81|364.52|362.82|364.52|362.82|364.51|362.81|4
1728949340000|2024-10-14 23:42:20|364.66|362.96|364.66|362.96|364.66|362.96|364.65|362.95|3
1728949350000|2024-10-14 23:42:30|364.65|362.95|364.61|362.91|364.65|362.95|364.59|362.89|6
1728949360000|2024-10-14 23:42:40|364.62|362.92|364.62|362.92|364.65|362.95|364.61|362.91|12
1728949370000|2024-10-14 23:42:50|364.61|362.91|364.58|362.88|364.64|362.94|364.58|362.88|7
1728949380000|2024-10-14 23:43:00|364.59|362.89|364.58|362.88|364.59|362.89|364.58|362.88|4
1728949390000|2024-10-14 23:43:10|364.59|362.89|364.59|362.89|364.64|362.94|364.57|362.87|12
1728949400000|2024-10-14 23:43:20|364.58|362.88|364.33|362.63|364.58|362.88|364.33|362.63|10
1728949410000|2024-10-14 23:43:30|364.32|362.62|364.42|362.72|364.48|362.78|364.29|362.59|18
1728949420000|2024-10-14 23:43:40|364.43|362.73|364.63|362.93|364.64|362.94|364.42|362.72|16
1728949430000|2024-10-14 23:43:50|364.6|362.9|364.76|363.06|364.76|363.06|364.6|362.9|12
1728949440000|2024-10-14 23:44:00|364.79|363.09|364.75|363.05|364.79|363.09|364.64|362.94|19
1728949450000|2024-10-14 23:44:10|364.76|363.06|364.76|363.06|364.77|363.07|364.67|362.97|25
1728949460000|2024-10-14 23:44:20|364.71|363.01|364.63|362.93|364.71|363.01|364.6|362.9|14
1728949470000|2024-10-14 23:44:30|364.62|362.92|364.77|363.07|364.77|363.07|364.6|362.9|11
1728949480000|2024-10-14 23:44:40|364.79|363.09|364.79|363.09|364.82|363.12|364.77|363.07|12
1728949490000|2024-10-14 23:44:50|364.78|363.08|364.81|363.11|364.83|363.13|364.73|363.03|21
1728949500000|2024-10-14 23:45:00|364.79|363.09|364.78|363.08|364.79|363.09|364.74|363.04|8
1728949510000|2024-10-14 23:45:10|364.83|363.13|364.94|363.24|364.95|363.25|364.8|363.1|15
1728949520000|2024-10-14 23:45:20|364.93|363.23|364.98|363.28|364.99|363.29|364.92|363.22|19
1728949530000|2024-10-14 23:45:30|364.97|363.27|364.81|363.11|364.97|363.27|364.81|363.11|11
1728949540000|2024-10-14 23:45:40|364.8|363.1|364.72|363.02|364.8|363.1|364.72|363.02|12
1728949550000|2024-10-14 23:45:50|364.73|363.03|364.81|363.11|364.81|363.11|364.73|363.03|8
1728949560000|2024-10-14 23:46:00|364.84|363.14|364.99|363.29|364.99|363.29|364.84|363.14|8
1728949570000|2024-10-14 23:46:10|364.98|363.28|365.04|363.34|365.04|363.34|364.98|363.28|9
1728949580000|2024-10-14 23:46:20|365.02|363.32|365.04|363.34|365.04|363.34|364.99|363.29|7
1728949590000|2024-10-14 23:46:30|365.09|363.39|365.3|363.6|365.31|363.61|365.09|363.39|10
1728949600000|2024-10-14 23:46:40|365.31|363.61|365.31|363.61|365.31|363.61|365.31|363.61|1
1728949610000|2024-10-14 23:46:50|365.36|363.66|365.72|364.02|365.72|364.02|365.36|363.66|4
1728949620000|2024-10-14 23:47:00|365.71|364.01|366.13|364.43|366.14|364.44|365.71|364.01|24
1728949630000|2024-10-14 23:47:10|366.14|364.44|367.82|366.12|367.86|366.16|366.1|364.4|23
1728949640000|2024-10-14 23:47:20|367.84|366.14|367.86|366.16|367.86|366.16|367.68|365.98|23
1728949650000|2024-10-14 23:47:30|367.82|366.12|367.9|366.2|367.9|366.2|367.78|366.08|15
1728949660000|2024-10-14 23:47:40|367.79|366.09|367.73|366.03|367.9|366.2|367.73|366.03|16
1728949670000|2024-10-14 23:47:50|367.75|366.05|367.78|366.08|367.83|366.13|367.73|366.03|13
1728949680000|2024-10-14 23:48:00|367.77|366.07|366.36|364.66|367.77|366.07|366.34|364.64|30
1728949690000|2024-10-14 23:48:10|366.37|364.67|366.4|364.7|366.51|364.81|366.37|364.67|20
1728949700000|2024-10-14 23:48:20|366.39|364.69|366.53|364.83|366.53|364.83|366.3|364.6|17
1728949710000|2024-10-14 23:48:30|366.54|364.84|366.14|364.44|366.54|364.84|366.09|364.39|18
1728949720000|2024-10-14 23:48:40|366.15|364.45|366.21|364.51|366.26|364.56|366.15|364.45|10
1728949730000|2024-10-14 23:48:50|366.26|364.56|366.39|364.69|366.39|364.69|366.25|364.55|12
1728949740000|2024-10-14 23:49:00|366.4|364.7|366.34|364.64|366.4|364.7|366.24|364.54|16
1728949750000|2024-10-14 23:49:10|366.33|364.63|366.48|364.78|366.48|364.78|366.24|364.54|18
1728949760000|2024-10-14 23:49:20|366.49|364.79|366.41|364.71|366.5|364.8|366.41|364.71|13
1728949770000|2024-10-14 23:49:30|366.4|364.7|366.17|364.47|366.4|364.7|366.09|364.39|17
1728949780000|2024-10-14 23:49:40|366.14|364.44|366.21|364.51|366.23|364.53|366.06|364.36|12
1728949790000|2024-10-14 23:49:50|366.22|364.52|366.11|364.41|366.22|364.52|366.11|364.41|15
1728949800000|2024-10-14 23:50:00|366.1|364.4|366.12|364.42|366.14|364.44|366.03|364.33|24
1728949810000|2024-10-14 23:50:10|366.13|364.43|366.03|364.33|366.14|364.44|366.03|364.33|7
1728949820000|2024-10-14 23:50:20|365.99|364.29|366.04|364.34|366.06|364.36|365.99|364.29|15
1728949830000|2024-10-14 23:50:30|366.06|364.36|366.12|364.42|366.15|364.45|366.06|364.36|15
1728949840000|2024-10-14 23:50:40|366.13|364.43|366.03|364.33|366.13|364.43|366.03|364.33|12
1728949850000|2024-10-14 23:50:50|366.05|364.35|366.13|364.43|366.17|364.47|366.05|364.35|11
1728949860000|2024-10-14 23:51:00|366.15|364.45|365.97|364.27|366.15|364.45|365.97|364.27|12
1728949870000|2024-10-14 23:51:10|366.01|364.31|366.2|364.5|366.25|364.55|366|364.3|18
1728949880000|2024-10-14 23:51:20|366.21|364.51|366.14|364.44|366.24|364.54|366.11|364.41|11
1728949890000|2024-10-14 23:51:30|366.2|364.5|366.3|364.6|366.3|364.6|366.2|364.5|18
1728949900000|2024-10-14 23:51:40|366.31|364.61|366.31|364.61|366.31|364.61|366.31|364.61|1
1728949910000|2024-10-14 23:51:50|366.38|364.68|366.35|364.65|366.38|364.68|366.27|364.57|11
1728949920000|2024-10-14 23:52:00|366.36|364.66|366.34|364.64|366.38|364.68|366.29|364.59|18
1728949930000|2024-10-14 23:52:10|366.35|364.65|366.99|365.29|367.02|365.32|366.33|364.63|17
1728949940000|2024-10-14 23:52:20|366.93|365.23|366.56|364.86|366.93|365.23|366.56|364.86|12
1728949950000|2024-10-14 23:52:30|367.04|365.34|367.31|365.61|367.31|365.61|367.04|365.34|16
1728949960000|2024-10-14 23:52:40|367.4|365.7|367.22|365.52|367.43|365.73|367.22|365.52|15
1728949970000|2024-10-14 23:52:50|367.23|365.53|367.26|365.56|367.26|365.56|367.2|365.5|10
1728949980000|2024-10-14 23:53:00|367.27|365.57|367.02|365.32|367.3|365.6|366.97|365.27|20
1728949990000|2024-10-14 23:53:10|367.03|365.33|367.02|365.32|367.14|365.44|367.01|365.31|9
1728950000000|2024-10-14 23:53:20|367.03|365.33|367.1|365.4|367.1|365.4|366.96|365.26|12
1728950010000|2024-10-14 23:53:30|367.11|365.41|366.96|365.26|367.11|365.41|366.94|365.24|11
1728950020000|2024-10-14 23:53:40|366.97|365.27|367.62|365.92|367.62|365.92|366.97|365.27|11
1728950030000|2024-10-14 23:53:50|367.59|365.89|367.66|365.96|367.7|366|367.59|365.89|21
1728950040000|2024-10-14 23:54:00|367.67|365.97|367.46|365.76|367.92|366.22|367.38|365.68|26
1728950050000|2024-10-14 23:54:10|367.66|365.96|367.83|366.13|367.83|366.13|367.66|365.96|15
1728950060000|2024-10-14 23:54:20|367.87|366.17|367.92|366.22|367.92|366.22|367.86|366.16|16
1728950070000|2024-10-14 23:54:30|367.94|366.24|367.87|366.17|367.97|366.27|367.85|366.15|5
1728950080000|2024-10-14 23:54:40|367.89|366.19|367.96|366.26|367.96|366.26|367.88|366.18|11
1728950090000|2024-10-14 23:54:50|367.91|366.21|367.97|366.27|367.97|366.27|367.89|366.19|5
1728950100000|2024-10-14 23:55:00|367.95|366.25|367.53|365.83|367.97|366.27|367.4|365.7|19
1728950110000|2024-10-14 23:55:10|367.59|365.89|368.23|366.53|368.23|366.53|367.59|365.89|14
1728950120000|2024-10-14 23:55:20|368.26|366.56|368.92|367.22|368.92|367.22|368.26|366.56|23
1728950130000|2024-10-14 23:55:30|368.89|367.19|368.78|367.08|368.89|367.19|368.76|367.06|9
1728950140000|2024-10-14 23:55:40|368.83|367.13|370.85|369.15|371.02|369.32|368.8|367.1|18
1728950150000|2024-10-14 23:55:50|370.84|369.14|370.3|368.6|370.99|369.29|370.27|368.57|27
1728950160000|2024-10-14 23:56:00|370.2|368.5|369.52|367.82|370.24|368.54|369.51|367.81|27
1728950170000|2024-10-14 23:56:10|369.57|367.87|369.96|368.26|370.07|368.37|369.57|367.87|30
1728950180000|2024-10-14 23:56:20|369.92|368.22|370.08|368.38|370.22|368.52|369.92|368.22|25
1728950190000|2024-10-14 23:56:30|370.07|368.37|370.06|368.36|370.1|368.4|369.94|368.24|19
1728950200000|2024-10-14 23:56:40|370.05|368.35|369.66|367.96|370.05|368.35|369.61|367.91|27
1728950210000|2024-10-14 23:56:50|369.51|367.81|369.27|367.57|369.51|367.81|369.26|367.56|17
1728950220000|2024-10-14 23:57:00|369.29|367.59|369.42|367.72|369.42|367.72|369.2|367.5|29
1728950230000|2024-10-14 23:57:10|369.43|367.73|369.58|367.88|369.71|368.01|369.43|367.73|22
1728950240000|2024-10-14 23:57:20|369.59|367.89|369.59|367.89|369.72|368.02|369.56|367.86|20
1728950250000|2024-10-14 23:57:30|369.52|367.82|369.45|367.75|369.52|367.82|369.45|367.75|7
1728950260000|2024-10-14 23:57:40|369.2|367.5|368.91|367.21|369.2|367.5|368.79|367.09|14
1728950270000|2024-10-14 23:57:50|368.92|367.22|368.73|367.03|368.92|367.22|368.73|367.03|6
1728950280000|2024-10-14 23:58:00|368.78|367.08|368.89|367.19|368.89|367.19|368.69|366.99|20
1728950290000|2024-10-14 23:58:10|368.87|367.17|368.97|367.27|369|367.3|368.84|367.14|20
1728950300000|2024-10-14 23:58:20|368.98|367.28|368.94|367.24|368.98|367.28|368.81|367.11|13
1728950310000|2024-10-14 23:58:30|368.95|367.25|368.9|367.2|368.95|367.25|368.87|367.17|18
1728950320000|2024-10-14 23:58:40|368.92|367.22|369.2|367.5|369.28|367.58|368.9|367.2|22
1728950330000|2024-10-14 23:58:50|369.21|367.51|369.37|367.67|369.43|367.73|369.21|367.51|15
1728950340000|2024-10-14 23:59:00|369.35|367.65|369.3|367.6|369.41|367.71|369.24|367.54|15
1728950350000|2024-10-14 23:59:10|369.28|367.58|369.36|367.66|369.37|367.67|369.26|367.56|20
1728950360000|2024-10-14 23:59:20|369.35|367.65|369.7|368|369.79|368.09|369.3|367.6|13
1728950370000|2024-10-14 23:59:30|369.67|367.97|369.64|367.94|369.71|368.01|369.64|367.94|9
1728950380000|2024-10-14 23:59:40|369.58|367.88|369.65|367.95|369.65|367.95|369.55|367.85|6
1728950390000|2024-10-14 23:59:50|369.63|367.93|370.1|368.4|370.13|368.43|369.62|367.92|12
1728950400000|2024-10-15 00:00:00|370.19|368.49|370.54|368.84|370.55|368.85|370.19|368.49|25
1728950410000|2024-10-15 00:00:10|370.53|368.83|371.01|369.31|371.01|369.31|370.53|368.83|25
1728950420000|2024-10-15 00:00:20|371.05|369.35|371.84|370.14|371.84|370.14|371.05|369.35|22
1728950430000|2024-10-15 00:00:30|371.82|370.12|371.79|370.09|371.85|370.15|371.69|369.99|15
1728950440000|2024-10-15 00:00:40|371.78|370.08|371.57|369.87|371.79|370.09|371.57|369.87|23
1728950450000|2024-10-15 00:00:50|371.56|369.86|371.93|370.23|371.94|370.24|371.5|369.8|17
1728950460000|2024-10-15 00:01:00|371.94|370.24|371.66|369.96|371.94|370.24|371.66|369.96|23
1728950470000|2024-10-15 00:01:10|371.64|369.94|371.31|369.61|371.66|369.96|371.31|369.61|18
1728950480000|2024-10-15 00:01:20|371.3|369.6|370.83|369.13|371.3|369.6|370.83|369.13|19
1728950490000|2024-10-15 00:01:30|370.85|369.15|370.52|368.82|370.91|369.21|370.52|368.82|24
1728950500000|2024-10-15 00:01:40|370.58|368.88|370.06|368.36|370.58|368.88|370|368.3|29
1728950510000|2024-10-15 00:01:50|370.07|368.37|369.77|368.07|370.07|368.37|369.76|368.06|31
1728950520000|2024-10-15 00:02:00|369.74|368.04|369.66|367.96|369.74|368.04|369.37|367.67|25
1728950530000|2024-10-15 00:02:10|369.73|368.03|369.45|367.75|369.89|368.19|369.45|367.75|13
1728950540000|2024-10-15 00:02:20|369.24|367.54|369.23|367.53|369.29|367.59|369.06|367.36|17
1728950550000|2024-10-15 00:02:30|369.17|367.47|368.99|367.29|369.21|367.51|368.94|367.24|25
1728950560000|2024-10-15 00:02:40|369.02|367.32|369.24|367.54|369.33|367.63|369.02|367.32|24
1728950570000|2024-10-15 00:02:50|369.32|367.62|369.19|367.49|369.42|367.72|369.08|367.38|21
1728950580000|2024-10-15 00:03:00|369.21|367.51|368.94|367.24|369.21|367.51|368.94|367.24|21
1728950590000|2024-10-15 00:03:10|368.92|367.22|369.05|367.35|369.09|367.39|368.92|367.22|17
1728950600000|2024-10-15 00:03:20|369.07|367.37|368.9|367.2|369.09|367.39|368.88|367.18|20
1728950610000|2024-10-15 00:03:30|368.89|367.19|369.2|367.5|369.2|367.5|368.88|367.18|16
1728950620000|2024-10-15 00:03:40|369.17|367.47|370.1|368.4|370.18|368.48|369.16|367.46|20
1728950630000|2024-10-15 00:03:50|370.09|368.39|370.29|368.59|370.35|368.65|370.05|368.35|18
1728950640000|2024-10-15 00:04:00|370.28|368.58|370.25|368.55|370.28|368.58|370.14|368.44|14
1728950650000|2024-10-15 00:04:10|370.27|368.57|370.55|368.85|370.56|368.86|370.27|368.57|15
1728950660000|2024-10-15 00:04:20|370.56|368.86|370.54|368.84|370.56|368.86|370.51|368.81|11
1728950670000|2024-10-15 00:04:30|370.52|368.82|370.67|368.97|370.69|368.99|370.52|368.82|12
1728950680000|2024-10-15 00:04:40|370.68|368.98|371.04|369.34|371.08|369.38|370.67|368.97|18
1728950690000|2024-10-15 00:04:50|371.02|369.32|370.53|368.83|371.02|369.32|370.53|368.83|11
1728950700000|2024-10-15 00:05:00|370.59|368.89|370.07|368.37|370.63|368.93|370.07|368.37|27
1728950710000|2024-10-15 00:05:10|370.13|368.43|369.92|368.22|370.13|368.43|369.9|368.2|20
1728950720000|2024-10-15 00:05:20|369.96|368.26|369.99|368.29|370.16|368.46|369.96|368.26|17
1728950730000|2024-10-15 00:05:30|370|368.3|370.43|368.73|370.44|368.74|370|368.3|19
1728950740000|2024-10-15 00:05:40|370.44|368.74|370.7|369|370.85|369.15|370.43|368.73|22
1728950750000|2024-10-15 00:05:50|370.69|368.99|370.47|368.77|370.69|368.99|370.41|368.71|17
1728950760000|2024-10-15 00:06:00|370.52|368.82|370.47|368.77|370.52|368.82|370.41|368.71|17
1728950770000|2024-10-15 00:06:10|370.49|368.79|370.69|368.99|370.8|369.1|370.49|368.79|20
1728950780000|2024-10-15 00:06:20|370.68|368.98|370.67|368.97|370.68|368.98|370.67|368.97|4
1728950790000|2024-10-15 00:06:30|370.74|369.04|370.22|368.52|370.74|369.04|370.22|368.52|21
1728950800000|2024-10-15 00:06:40|370.09|368.39|369.91|368.21|370.29|368.59|369.91|368.21|27
1728950810000|2024-10-15 00:06:50|369.88|368.18|369.96|368.26|370.01|368.31|369.65|367.95|24
1728950820000|2024-10-15 00:07:00|369.94|368.24|369.9|368.2|369.97|368.27|369.9|368.2|13
1728950830000|2024-10-15 00:07:10|369.88|368.18|369.79|368.09|369.94|368.24|369.75|368.05|10
1728950840000|2024-10-15 00:07:20|369.8|368.1|370.12|368.42|370.17|368.47|369.8|368.1|17
1728950850000|2024-10-15 00:07:30|369.93|368.23|369.98|368.28|370.03|368.33|369.93|368.23|19
1728950860000|2024-10-15 00:07:40|370|368.3|369.99|368.29|370.1|368.4|369.91|368.21|19
1728950870000|2024-10-15 00:07:50|369.97|368.27|370.09|368.39|370.09|368.39|369.95|368.25|17
1728950880000|2024-10-15 00:08:00|370.1|368.4|370.07|368.37|370.24|368.54|370.07|368.37|19
1728950890000|2024-10-15 00:08:10|370.05|368.35|370.03|368.33|370.05|368.35|370.03|368.33|2
1728950900000|2024-10-15 00:08:20|370.05|368.35|370.06|368.36|370.09|368.39|370.05|368.35|8
1728950910000|2024-10-15 00:08:30|370.05|368.35|370.03|368.33|370.05|368.35|370.03|368.33|5
1728950920000|2024-10-15 00:08:40|370.02|368.32|370|368.3|370.02|368.32|370|368.3|3
1728950930000|2024-10-15 00:08:50|369.99|368.29|369.27|367.57|369.99|368.29|369.27|367.57|9
1728950940000|2024-10-15 00:09:00|369.26|367.56|369.02|367.32|369.26|367.56|368.87|367.17|19
1728950950000|2024-10-15 00:09:10|369.03|367.33|368.64|366.94|369.03|367.33|368.62|366.92|22
1728950960000|2024-10-15 00:09:20|368.65|366.95|368.83|367.13|368.83|367.13|368.65|366.95|22
1728950970000|2024-10-15 00:09:30|368.82|367.12|368.84|367.14|369.07|367.37|368.67|366.97|24
1728950980000|2024-10-15 00:09:40|368.83|367.13|368.94|367.24|368.94|367.24|368.76|367.06|12
1728950990000|2024-10-15 00:09:50|368.93|367.23|369.41|367.71|369.46|367.76|368.93|367.23|23
1728951000000|2024-10-15 00:10:00|369.42|367.72|369.24|367.54|369.43|367.73|369.24|367.54|16
1728951010000|2024-10-15 00:10:10|369.33|367.63|369.52|367.82|369.52|367.82|369.33|367.63|20
1728951020000|2024-10-15 00:10:20|369.5|367.8|369|367.3|369.5|367.8|368.99|367.29|17
1728951030000|2024-10-15 00:10:30|368.97|367.27|368.88|367.18|368.97|367.27|368.78|367.08|19
1728951040000|2024-10-15 00:10:40|368.87|367.17|368.48|366.78|368.87|367.17|368.48|366.78|15
1728951050000|2024-10-15 00:10:50|368.47|366.77|368.58|366.88|368.59|366.89|368.42|366.72|14
1728951060000|2024-10-15 00:11:00|368.6|366.9|368.84|367.14|368.94|367.24|368.56|366.86|26
1728951070000|2024-10-15 00:11:10|368.8|367.1|369.16|367.46|369.16|367.46|368.75|367.05|25
1728951080000|2024-10-15 00:11:20|369.15|367.45|368.99|367.29|369.15|367.45|368.94|367.24|14
1728951090000|2024-10-15 00:11:30|369|367.3|368.96|367.26|369|367.3|368.92|367.22|18
1728951100000|2024-10-15 00:11:40|368.95|367.25|369.38|367.68|369.38|367.68|368.94|367.24|14
1728951110000|2024-10-15 00:11:50|369.37|367.67|369.5|367.8|369.54|367.84|369.36|367.66|16
1728951120000|2024-10-15 00:12:00|369.52|367.82|369.1|367.4|369.52|367.82|368.99|367.29|27
1728951130000|2024-10-15 00:12:10|369.12|367.42|368.91|367.21|369.12|367.42|368.83|367.13|18
1728951140000|2024-10-15 00:12:20|368.92|367.22|369.48|367.78|369.73|368.03|368.92|367.22|28
1728951150000|2024-10-15 00:12:30|369.41|367.71|368.96|367.26|369.41|367.71|368.94|367.24|29
1728951160000|2024-10-15 00:12:40|368.98|367.28|369.4|367.7|369.46|367.76|368.98|367.28|26
1728951170000|2024-10-15 00:12:50|369.41|367.71|369.51|367.81|369.51|367.81|369.4|367.7|13
1728951180000|2024-10-15 00:13:00|369.54|367.84|369.39|367.69|369.54|367.84|369.39|367.69|16
1728951190000|2024-10-15 00:13:10|369.38|367.68|368.7|367|369.38|367.68|368.7|367|27
1728951200000|2024-10-15 00:13:20|368.71|367.01|368.8|367.1|368.88|367.18|368.71|367.01|18
1728951210000|2024-10-15 00:13:30|368.81|367.11|368.88|367.18|368.9|367.2|368.71|367.01|15
1728951220000|2024-10-15 00:13:40|368.89|367.19|368.74|367.04|368.89|367.19|368.71|367.01|18
1728951230000|2024-10-15 00:13:50|368.7|367|368.75|367.05|368.79|367.09|368.7|367|13
1728951240000|2024-10-15 00:14:00|368.72|367.02|368.68|366.98|368.72|367.02|368.68|366.98|7
1728951250000|2024-10-15 00:14:10|368.74|367.04|368.79|367.09|368.8|367.1|368.74|367.04|13
1728951260000|2024-10-15 00:14:20|368.8|367.1|368.76|367.06|368.91|367.21|368.76|367.06|14
1728951270000|2024-10-15 00:14:30|368.74|367.04|368.71|367.01|368.75|367.05|368.71|367.01|4
1728951280000|2024-10-15 00:14:40|368.69|366.99|368.68|366.98|368.76|367.06|368.68|366.98|9
1728951290000|2024-10-15 00:14:50|368.56|366.86|368.54|366.84|368.56|366.86|368.53|366.83|3
1728951300000|2024-10-15 00:15:00|368.51|366.81|368.74|367.04|368.74|367.04|368.48|366.78|27
1728951310000|2024-10-15 00:15:10|368.71|367.01|368.81|367.11|368.81|367.11|368.71|367.01|7
1728951320000|2024-10-15 00:15:20|369.03|367.33|369.24|367.54|369.32|367.62|369.01|367.31|20
1728951330000|2024-10-15 00:15:30|369.27|367.57|369.6|367.9|369.64|367.94|369.27|367.57|19
1728951340000|2024-10-15 00:15:40|369.64|367.94|369.99|368.29|370.02|368.32|369.64|367.94|17
1728951350000|2024-10-15 00:15:50|370|368.3|369.78|368.08|370|368.3|369.78|368.08|15
1728951360000|2024-10-15 00:16:00|369.8|368.1|369.52|367.82|369.8|368.1|369.52|367.82|24
1728951370000|2024-10-15 00:16:10|369.51|367.81|369.92|368.22|369.92|368.22|369.44|367.74|20
1728951380000|2024-10-15 00:16:20|369.93|368.23|369.94|368.24|369.94|368.24|369.86|368.16|16
1728951390000|2024-10-15 00:16:30|369.93|368.23|369.8|368.1|369.96|368.26|369.78|368.08|13
1728951400000|2024-10-15 00:16:40|369.81|368.11|369.54|367.84|369.86|368.16|369.47|367.77|21
1728951410000|2024-10-15 00:16:50|369.52|367.82|369.53|367.83|369.53|367.83|369.52|367.82|4
1728951420000|2024-10-15 00:17:00|369.51|367.81|369.79|368.09|369.79|368.09|369.51|367.81|10
1728951430000|2024-10-15 00:17:10|369.78|368.08|370.13|368.43|370.14|368.44|369.78|368.08|21
1728951440000|2024-10-15 00:17:20|370.14|368.44|369.92|368.22|370.14|368.44|369.86|368.16|20
1728951450000|2024-10-15 00:17:30|369.95|368.25|370.01|368.31|370.11|368.41|369.95|368.25|18
1728951460000|2024-10-15 00:17:40|370|368.3|369.81|368.11|370|368.3|369.73|368.03|17
1728951470000|2024-10-15 00:17:50|369.82|368.12|369.69|367.99|369.82|368.12|369.69|367.99|14
1728951480000|2024-10-15 00:18:00|369.7|368|369.66|367.96|369.71|368.01|369.44|367.74|16
1728951490000|2024-10-15 00:18:10|369.7|368|369.63|367.93|369.79|368.09|369.54|367.84|23
1728951500000|2024-10-15 00:18:20|369.62|367.92|370.24|368.54|370.24|368.54|369.62|367.92|22
1728951510000|2024-10-15 00:18:30|370.25|368.55|370.05|368.35|370.47|368.77|370.02|368.32|25
1728951520000|2024-10-15 00:18:40|370.04|368.34|370.47|368.77|370.47|368.77|370.04|368.34|21
1728951530000|2024-10-15 00:18:50|370.46|368.76|370.49|368.79|370.57|368.87|370.46|368.76|7
1728951540000|2024-10-15 00:19:00|370.63|368.93|370.87|369.17|370.88|369.18|370.56|368.86|18
1728951550000|2024-10-15 00:19:10|370.94|369.24|371.34|369.64|371.34|369.64|370.87|369.17|21
1728951560000|2024-10-15 00:19:20|371.33|369.63|371.69|369.99|371.91|370.21|371.33|369.63|27
1728951570000|2024-10-15 00:19:30|371.71|370.01|371.97|370.27|371.97|370.27|371.71|370.01|20
1728951580000|2024-10-15 00:19:40|371.98|370.28|371.95|370.25|371.98|370.28|371.9|370.2|13
1728951590000|2024-10-15 00:19:50|371.91|370.21|371.99|370.29|371.99|370.29|371.76|370.06|11
1728951600000|2024-10-15 00:20:00|372|370.3|372.29|370.59|372.29|370.59|372|370.3|5
1728951610000|2024-10-15 00:20:10|372.3|370.6|373.1|371.4|373.12|371.42|372.3|370.6|26
1728951620000|2024-10-15 00:20:20|373.11|371.41|373.09|371.39|373.31|371.61|372.83|371.13|33
1728951630000|2024-10-15 00:20:30|373.11|371.41|373.29|371.59|373.29|371.59|373.02|371.32|28
1728951640000|2024-10-15 00:20:40|373.51|371.81|373.89|372.19|374.15|372.45|373.51|371.81|32
1728951650000|2024-10-15 00:20:50|373.94|372.24|374.27|372.57|374.46|372.76|373.94|372.24|34
1728951660000|2024-10-15 00:21:00|374.31|372.61|374.43|372.73|374.5|372.8|373.92|372.22|31
1728951670000|2024-10-15 00:21:10|374.45|372.75|374.5|372.8|374.53|372.83|374.33|372.63|23
1728951680000|2024-10-15 00:21:20|374.51|372.81|374.54|372.84|374.54|372.84|374.44|372.74|11
1728951690000|2024-10-15 00:21:30|374.49|372.79|374.54|372.84|374.54|372.84|374.49|372.79|4
1728951700000|2024-10-15 00:21:40|374.56|372.86|375.43|373.73|375.5|373.8|374.56|372.86|18
1728951710000|2024-10-15 00:21:50|375.39|373.69|375.6|373.9|375.76|374.06|375.39|373.69|25
1728951720000|2024-10-15 00:22:00|375.59|373.89|375.6|373.9|375.79|374.09|375.54|373.84|31
1728951730000|2024-10-15 00:22:10|375.61|373.91|375.31|373.61|375.71|374.01|375.09|373.39|27
1728951740000|2024-10-15 00:22:20|375.34|373.64|375.41|373.71|375.46|373.76|375.32|373.62|28
1728951750000|2024-10-15 00:22:30|375.42|373.72|375.77|374.07|375.79|374.09|375.42|373.72|11
1728951760000|2024-10-15 00:22:40|375.78|374.08|375.79|374.09|375.79|374.09|375.77|374.07|6
1728951770000|2024-10-15 00:22:50|375.91|374.21|375.86|374.16|375.91|374.21|375.79|374.09|15
1728951780000|2024-10-15 00:23:00|375.85|374.15|376.07|374.37|376.14|374.44|375.85|374.15|27
1728951790000|2024-10-15 00:23:10|376.14|374.44|376.63|374.93|377.29|375.59|376.13|374.43|26
1728951800000|2024-10-15 00:23:20|376.62|374.92|376.66|374.96|376.76|375.06|376.43|374.73|29
1728951810000|2024-10-15 00:23:30|376.74|375.04|376.99|375.29|376.99|375.29|376.68|374.98|22
1728951820000|2024-10-15 00:23:40|377.03|375.33|376.87|375.17|377.05|375.35|376.87|375.17|18
1728951830000|2024-10-15 00:23:50|376.88|375.18|376.8|375.1|376.88|375.18|376.67|374.97|14
1728951840000|2024-10-15 00:24:00|376.77|375.07|376.02|374.32|376.77|375.07|375.76|374.06|23
1728951850000|2024-10-15 00:24:10|376.23|374.53|376.72|375.02|376.77|375.07|376.23|374.53|28
1728951860000|2024-10-15 00:24:20|376.65|374.95|376.64|374.94|376.69|374.99|376.46|374.76|19
1728951870000|2024-10-15 00:24:30|376.67|374.97|376.86|375.16|376.98|375.28|376.67|374.97|23
1728951880000|2024-10-15 00:24:40|376.87|375.17|376.99|375.29|377|375.3|376.65|374.95|23
1728951890000|2024-10-15 00:24:50|377|375.3|377.85|376.15|377.85|376.15|376.97|375.27|21
1728951900000|2024-10-15 00:25:00|377.82|376.12|378.15|376.45|378.18|376.48|377.81|376.11|12
1728951910000|2024-10-15 00:25:10|378.16|376.46|378.12|376.42|378.18|376.48|378.1|376.4|14
1728951920000|2024-10-15 00:25:20|378.08|376.38|378.54|376.84|378.81|377.11|378.08|376.38|27
1728951930000|2024-10-15 00:25:30|378.47|376.77|378.67|376.97|378.74|377.04|378.42|376.72|28
1728951940000|2024-10-15 00:25:40|378.63|376.93|378.05|376.35|378.63|376.93|378.05|376.35|22
1728951950000|2024-10-15 00:25:50|378|376.3|377.62|375.92|378|376.3|377.54|375.84|29
1728951960000|2024-10-15 00:26:00|377.59|375.89|377.37|375.67|377.65|375.95|377.2|375.5|28
1728951970000|2024-10-15 00:26:10|377.36|375.66|378.33|376.63|378.33|376.63|377.33|375.63|26
1728951980000|2024-10-15 00:26:20|378.34|376.64|378.32|376.62|378.35|376.65|378.17|376.47|24
1728951990000|2024-10-15 00:26:30|378.34|376.64|377.91|376.21|378.4|376.7|377.78|376.08|27
1728952000000|2024-10-15 00:26:40|377.9|376.2|378.35|376.65|378.37|376.67|377.85|376.15|20
1728952010000|2024-10-15 00:26:50|378.36|376.66|378.49|376.79|378.72|377.02|378.3|376.6|23
1728952020000|2024-10-15 00:27:00|378.45|376.75|378.03|376.33|378.45|376.75|377.91|376.21|28
1728952030000|2024-10-15 00:27:10|378.04|376.34|378.21|376.51|378.28|376.58|378.04|376.34|18
1728952040000|2024-10-15 00:27:20|378.22|376.52|378.09|376.39|378.49|376.79|378.08|376.38|20
1728952050000|2024-10-15 00:27:30|378.15|376.45|377.87|376.17|378.16|376.46|377.87|376.17|16
1728952060000|2024-10-15 00:27:40|377.86|376.16|377.82|376.12|377.97|376.27|377.78|376.08|23
1728952070000|2024-10-15 00:27:50|377.81|376.11|377.76|376.06|377.83|376.13|377.75|376.05|12
1728952080000|2024-10-15 00:28:00|377.8|376.1|377.95|376.25|378.15|376.45|377.8|376.1|15
1728952090000|2024-10-15 00:28:10|377.94|376.24|377.88|376.18|378.07|376.37|377.85|376.15|25
1728952100000|2024-10-15 00:28:20|377.87|376.17|377.87|376.17|378.06|376.36|377.82|376.12|12
1728952110000|2024-10-15 00:28:30|377.83|376.13|377.78|376.08|378.01|376.31|377.78|376.08|13
1728952120000|2024-10-15 00:28:40|377.77|376.07|378.25|376.55|378.28|376.58|377.76|376.06|20
1728952130000|2024-10-15 00:28:50|378.26|376.56|377.88|376.18|378.47|376.77|377.88|376.18|22
1728952140000|2024-10-15 00:29:00|377.77|376.07|377.21|375.51|377.77|376.07|377.05|375.35|26
1728952150000|2024-10-15 00:29:10|377.22|375.52|377.99|376.29|378.03|376.33|377.22|375.52|26
1728952160000|2024-10-15 00:29:20|377.93|376.23|377.62|375.92|377.93|376.23|377.5|375.8|24
1728952170000|2024-10-15 00:29:30|377.5|375.8|377.62|375.92|377.71|376.01|377.5|375.8|19
1728952180000|2024-10-15 00:29:40|377.64|375.94|377.86|376.16|377.88|376.18|377.64|375.94|15
1728952190000|2024-10-15 00:29:50|377.87|376.17|378.14|376.44|378.16|376.46|377.77|376.07|20
1728952200000|2024-10-15 00:30:00|378.12|376.42|377.44|375.74|378.12|376.42|377.44|375.74|15
1728952210000|2024-10-15 00:30:10|377.34|375.64|377.42|375.72|377.68|375.98|377.32|375.62|22
1728952220000|2024-10-15 00:30:20|377.38|375.68|377.49|375.79|377.65|375.95|377.36|375.66|24
1728952230000|2024-10-15 00:30:30|377.46|375.76|377.35|375.65|377.46|375.76|377.17|375.47|21
1728952240000|2024-10-15 00:30:40|377.34|375.64|376.92|375.22|377.35|375.65|376.69|374.99|25
1728952250000|2024-10-15 00:30:50|376.93|375.23|376.76|375.06|376.93|375.23|376.75|375.05|16
1728952260000|2024-10-15 00:31:00|376.73|375.03|376.75|375.05|376.75|375.05|376.68|374.98|7
1728952270000|2024-10-15 00:31:10|376.73|375.03|376.58|374.88|376.73|375.03|376.58|374.88|5
1728952280000|2024-10-15 00:31:20|376.55|374.85|376.07|374.37|376.55|374.85|375.9|374.2|27
1728952290000|2024-10-15 00:31:30|376.08|374.38|375.78|374.08|376.08|374.38|375.67|373.97|24
1728952300000|2024-10-15 00:31:40|375.79|374.09|375.48|373.78|375.79|374.09|375.44|373.74|24
1728952310000|2024-10-15 00:31:50|375.46|373.76|375.19|373.49|375.46|373.76|375.19|373.49|11
1728952320000|2024-10-15 00:32:00|375.23|373.53|375.07|373.37|375.33|373.63|374.89|373.19|27
1728952330000|2024-10-15 00:32:10|375.02|373.32|374.92|373.22|375.09|373.39|374.87|373.17|23
1728952340000|2024-10-15 00:32:20|374.85|373.15|374.54|372.84|374.85|373.15|374.54|372.84|18
1728952350000|2024-10-15 00:32:30|374.52|372.82|374.26|372.56|374.52|372.82|374.25|372.55|18
1728952360000|2024-10-15 00:32:40|374.34|372.64|374.4|372.7|374.4|372.7|374.28|372.58|13
1728952370000|2024-10-15 00:32:50|374.41|372.71|374.29|372.59|374.41|372.71|374.29|372.59|13
1728952380000|2024-10-15 00:33:00|374.31|372.61|374.43|372.73|374.51|372.81|374.31|372.61|13
1728952390000|2024-10-15 00:33:10|374.44|372.74|374.37|372.67|374.87|373.17|374.37|372.67|33
1728952400000|2024-10-15 00:33:20|374.35|372.65|374.22|372.52|374.35|372.65|374.15|372.45|12
1728952410000|2024-10-15 00:33:30|374.24|372.54|373.81|372.11|374.25|372.55|373.77|372.07|21
1728952420000|2024-10-15 00:33:40|373.85|372.15|374.7|373|374.7|373|373.85|372.15|28
1728952430000|2024-10-15 00:33:50|374.68|372.98|374.43|372.73|374.68|372.98|374.34|372.64|20
1728952440000|2024-10-15 00:34:00|374.6|372.9|374.36|372.66|374.64|372.94|374.32|372.62|21
1728952450000|2024-10-15 00:34:10|374.37|372.67|374.13|372.43|374.57|372.87|373.99|372.29|28
1728952460000|2024-10-15 00:34:20|374.04|372.34|373.92|372.22|374.06|372.36|373.92|372.22|15
1728952470000|2024-10-15 00:34:30|373.8|372.1|373.76|372.06|373.8|372.1|373.6|371.9|26
1728952480000|2024-10-15 00:34:40|373.73|372.03|373.57|371.87|373.73|372.03|373.42|371.72|24
1728952490000|2024-10-15 00:34:50|373.56|371.86|373.47|371.77|373.56|371.86|373.47|371.77|15
1728952500000|2024-10-15 00:35:00|373.46|371.76|373.43|371.73|373.76|372.06|373.36|371.66|30
1728952510000|2024-10-15 00:35:10|373.46|371.76|372.9|371.2|373.55|371.85|372.9|371.2|29
1728952520000|2024-10-15 00:35:20|372.89|371.19|372.64|370.94|372.91|371.21|372.49|370.79|19
1728952530000|2024-10-15 00:35:30|372.65|370.95|372.59|370.89|372.75|371.05|372.59|370.89|18
1728952540000|2024-10-15 00:35:40|372.69|370.99|372.73|371.03|372.78|371.08|372.58|370.88|20
1728952550000|2024-10-15 00:35:50|372.74|371.04|373.26|371.56|373.29|371.59|372.74|371.04|16
1728952560000|2024-10-15 00:36:00|373.27|371.57|373.46|371.76|373.55|371.85|373.22|371.52|27
1728952570000|2024-10-15 00:36:10|373.47|371.77|373.51|371.81|373.56|371.86|373.44|371.74|25
1728952580000|2024-10-15 00:36:20|373.49|371.79|373.08|371.38|373.49|371.79|373.08|371.38|29
1728952590000|2024-10-15 00:36:30|373.06|371.36|373.34|371.64|373.41|371.71|372.79|371.09|24
1728952600000|2024-10-15 00:36:40|373.36|371.66|372.94|371.24|373.37|371.67|372.93|371.23|21
1728952610000|2024-10-15 00:36:50|372.96|371.26|372.94|371.24|372.98|371.28|372.9|371.2|14
1728952620000|2024-10-15 00:37:00|372.92|371.22|372.04|370.34|372.93|371.23|372.04|370.34|24
1728952630000|2024-10-15 00:37:10|372.03|370.33|372.09|370.39|372.24|370.54|372|370.3|24
1728952640000|2024-10-15 00:37:20|372.08|370.38|372.01|370.31|372.1|370.4|372|370.3|21
1728952650000|2024-10-15 00:37:30|372.02|370.32|372.16|370.46|372.17|370.47|371.98|370.28|22
1728952660000|2024-10-15 00:37:40|372.19|370.49|372.03|370.33|372.25|370.55|372.03|370.33|24
1728952670000|2024-10-15 00:37:50|372.02|370.32|371.98|370.28|372.1|370.4|371.97|370.27|18
1728952680000|2024-10-15 00:38:00|371.99|370.29|371.97|370.27|371.99|370.29|371.97|370.27|2
1728952690000|2024-10-15 00:38:10|371.99|370.29|371.77|370.07|371.99|370.29|371.61|369.91|13
1728952700000|2024-10-15 00:38:20|371.73|370.03|371.63|369.93|372.01|370.31|371.62|369.92|28
1728952710000|2024-10-15 00:38:30|371.62|369.92|371.77|370.07|371.87|370.17|371.53|369.83|21
1728952720000|2024-10-15 00:38:40|371.8|370.1|371.76|370.06|371.83|370.13|371.47|369.77|25
1728952730000|2024-10-15 00:38:50|371.77|370.07|371.57|369.87|371.77|370.07|371.52|369.82|21
1728952740000|2024-10-15 00:39:00|371.75|370.05|372.25|370.55|372.37|370.67|371.75|370.05|17
1728952750000|2024-10-15 00:39:10|372.24|370.54|372.12|370.42|372.24|370.54|372.04|370.34|18
1728952760000|2024-10-15 00:39:20|372.26|370.56|372.13|370.43|372.29|370.59|372.03|370.33|20
1728952770000|2024-10-15 00:39:30|372.12|370.42|372.19|370.49|372.22|370.52|372.1|370.4|19
1728952780000|2024-10-15 00:39:40|372.14|370.44|372.19|370.49|372.29|370.59|372.12|370.42|20
1728952790000|2024-10-15 00:39:50|372.2|370.5|372.38|370.68|372.53|370.83|372.2|370.5|21
1728952800000|2024-10-15 00:40:00|372.29|370.59|372.15|370.45|372.37|370.67|372.15|370.45|18
1728952810000|2024-10-15 00:40:10|372.14|370.44|372.39|370.69|372.44|370.74|372.14|370.44|18
1728952820000|2024-10-15 00:40:20|372.46|370.76|372.85|371.15|372.85|371.15|372.38|370.68|23
1728952830000|2024-10-15 00:40:30|372.86|371.16|372.73|371.03|373|371.3|372.73|371.03|21
1728952840000|2024-10-15 00:40:40|372.72|371.02|372.79|371.09|372.97|371.27|372.7|371|23
1728952850000|2024-10-15 00:40:50|372.78|371.08|372.63|370.93|372.78|371.08|372.51|370.81|26
1728952860000|2024-10-15 00:41:00|372.62|370.92|372.53|370.83|372.67|370.97|372.51|370.81|22
1728952870000|2024-10-15 00:41:10|372.58|370.88|372.42|370.72|372.6|370.9|372.42|370.72|18
1728952880000|2024-10-15 00:41:20|372.53|370.83|372.84|371.14|372.84|371.14|372.4|370.7|22
1728952890000|2024-10-15 00:41:30|372.85|371.15|373.17|371.47|373.19|371.49|372.85|371.15|24
1728952900000|2024-10-15 00:41:40|373.21|371.51|373.55|371.85|373.55|371.85|373.21|371.51|20
1728952910000|2024-10-15 00:41:50|373.58|371.88|373.9|372.2|373.98|372.28|373.57|371.87|26
1728952920000|2024-10-15 00:42:00|373.91|372.21|374.82|373.12|374.82|373.12|373.91|372.21|21
1728952930000|2024-10-15 00:42:10|374.93|373.23|374.6|372.9|374.94|373.24|374.59|372.89|29
1728952940000|2024-10-15 00:42:20|374.59|372.89|374.74|373.04|374.74|373.04|374.34|372.64|26
1728952950000|2024-10-15 00:42:30|374.75|373.05|374.08|372.38|374.84|373.14|374.07|372.37|33
1728952960000|2024-10-15 00:42:40|374.12|372.42|374.22|372.52|374.22|372.52|374.03|372.33|26
1728952970000|2024-10-15 00:42:50|374.26|372.56|374.37|372.67|374.37|372.67|374.26|372.56|8
1728952980000|2024-10-15 00:43:00|374.38|372.68|374.11|372.41|374.54|372.84|374.11|372.41|24
1728952990000|2024-10-15 00:43:10|374.12|372.42|374.04|372.34|374.15|372.45|373.97|372.27|22
1728953000000|2024-10-15 00:43:20|374.19|372.49|374.28|372.58|374.28|372.58|373.99|372.29|26
1728953010000|2024-10-15 00:43:30|374.29|372.59|373.96|372.26|374.29|372.59|373.96|372.26|21
1728953020000|2024-10-15 00:43:40|373.95|372.25|373.49|371.79|373.95|372.25|373.48|371.78|19
1728953030000|2024-10-15 00:43:50|373.57|371.87|373.26|371.56|373.59|371.89|373.1|371.4|28
1728953040000|2024-10-15 00:44:00|373.3|371.6|373.74|372.04|373.74|372.04|373.27|371.57|27
1728953050000|2024-10-15 00:44:10|373.76|372.06|374.06|372.36|374.11|372.41|373.76|372.06|29
1728953060000|2024-10-15 00:44:20|374.01|372.31|373.59|371.89|374.01|372.31|373.58|371.88|24
1728953070000|2024-10-15 00:44:30|373.6|371.9|373.46|371.76|373.71|372.01|373.46|371.76|24
1728953080000|2024-10-15 00:44:40|373.43|371.73|373.19|371.49|373.44|371.74|373.11|371.41|22
1728953090000|2024-10-15 00:44:50|373.18|371.48|373.61|371.91|373.63|371.93|373.16|371.46|18
1728953100000|2024-10-15 00:45:00|373.53|371.83|373.02|371.32|373.56|371.86|373.02|371.32|25
1728953110000|2024-10-15 00:45:10|373.01|371.31|373.5|371.8|373.5|371.8|373.01|371.31|27
1728953120000|2024-10-15 00:45:20|373.64|371.94|373.75|372.05|373.75|372.05|373.31|371.61|29
1728953130000|2024-10-15 00:45:30|373.82|372.12|374.35|372.65|374.51|372.81|373.82|372.12|26
1728953140000|2024-10-15 00:45:40|374.34|372.64|374.28|372.58|374.49|372.79|374.26|372.56|22
1728953150000|2024-10-15 00:45:50|374.31|372.61|374.29|372.59|374.31|372.61|374.14|372.44|21
1728953160000|2024-10-15 00:46:00|374.35|372.65|374.46|372.76|374.7|373|374.31|372.61|30
1728953170000|2024-10-15 00:46:10|374.45|372.75|373.97|372.27|374.5|372.8|373.94|372.24|32
1728953180000|2024-10-15 00:46:20|373.94|372.24|373.99|372.29|374.05|372.35|373.82|372.12|25
1728953190000|2024-10-15 00:46:30|374.04|372.34|373.54|371.84|374.09|372.39|373.44|371.74|27
1728953200000|2024-10-15 00:46:40|373.47|371.77|373.84|372.14|373.85|372.15|373.47|371.77|21
1728953210000|2024-10-15 00:46:50|373.85|372.15|373.44|371.74|373.88|372.18|373.44|371.74|29
1728953220000|2024-10-15 00:47:00|373.42|371.72|372.92|371.22|373.42|371.72|372.92|371.22|27
1728953230000|2024-10-15 00:47:10|372.84|371.14|372.9|371.2|372.97|371.27|372.82|371.12|17
1728953240000|2024-10-15 00:47:20|372.91|371.21|372.89|371.19|372.95|371.25|372.82|371.12|18
1728953250000|2024-10-15 00:47:30|372.88|371.18|372.89|371.19|372.93|371.23|372.86|371.16|16
1728953260000|2024-10-15 00:47:40|372.87|371.17|372.7|371|372.88|371.18|372.7|371|8
1728953310000|2024-10-15 00:48:30|373.66|371.96|373.85|372.15|373.85|372.15|373.65|371.95|12
1728953320000|2024-10-15 00:48:40|373.94|372.24|374.32|372.62|374.46|372.76|373.82|372.12|32
1728953330000|2024-10-15 00:48:50|374.35|372.65|374.51|372.81|374.59|372.89|374.34|372.64|20
1728953340000|2024-10-15 00:49:00|374.55|372.85|374.53|372.83|374.7|373|374.37|372.67|28
1728953350000|2024-10-15 00:49:10|374.51|372.81|374.71|373.01|374.72|373.02|374.45|372.75|28
1728953360000|2024-10-15 00:49:20|374.72|373.02|374.56|372.86|374.72|373.02|374.5|372.8|20
1728953370000|2024-10-15 00:49:30|374.54|372.84|374.9|373.2|374.9|373.2|374.53|372.83|32
1728953380000|2024-10-15 00:49:40|374.89|373.19|374.98|373.28|375.07|373.37|374.89|373.19|26
1728953390000|2024-10-15 00:49:50|375.02|373.32|375.17|373.47|375.17|373.47|374.93|373.23|22
1728953400000|2024-10-15 00:50:00|375.23|373.53|375.18|373.48|375.25|373.55|375.15|373.45|23
1728953410000|2024-10-15 00:50:10|375.19|373.49|375.47|373.77|375.47|373.77|375.19|373.49|20
1728953420000|2024-10-15 00:50:20|375.48|373.78|375.74|374.04|375.78|374.08|375.48|373.78|25
1728953430000|2024-10-15 00:50:30|375.8|374.1|375.95|374.25|375.95|374.25|375.72|374.02|25
1728953440000|2024-10-15 00:50:40|376.03|374.33|375.79|374.09|376.08|374.38|375.78|374.08|27
1728953450000|2024-10-15 00:50:50|375.9|374.2|376.12|374.42|376.24|374.54|375.9|374.2|27
1728953460000|2024-10-15 00:51:00|376.05|374.35|376|374.3|376.26|374.56|376|374.3|29
1728953470000|2024-10-15 00:51:10|375.96|374.26|376.73|375.03|376.73|375.03|375.96|374.26|28
1728953480000|2024-10-15 00:51:20|376.78|375.08|376.86|375.16|377.08|375.38|376.78|375.08|30
1728953490000|2024-10-15 00:51:30|376.82|375.12|377.06|375.36|377.08|375.38|376.82|375.12|31
1728953500000|2024-10-15 00:51:40|377.05|375.35|377.02|375.32|377.05|375.35|376.81|375.11|25
1728953510000|2024-10-15 00:51:50|377.04|375.34|377.02|375.32|377.08|375.38|376.95|375.25|24
1728953520000|2024-10-15 00:52:00|377.01|375.31|377.81|376.11|377.85|376.15|377|375.3|27
1728953530000|2024-10-15 00:52:10|377.76|376.06|377.46|375.76|377.76|376.06|377.06|375.36|29
1728953540000|2024-10-15 00:52:20|377.47|375.77|377.3|375.6|377.47|375.77|377.18|375.48|23
1728953550000|2024-10-15 00:52:30|377.29|375.59|377.91|376.21|377.91|376.21|377.25|375.55|24
1728953560000|2024-10-15 00:52:40|377.9|376.2|378.02|376.32|378.06|376.36|377.9|376.2|21
1728953570000|2024-10-15 00:52:50|377.97|376.27|378.12|376.42|378.12|376.42|377.8|376.1|18
1728953580000|2024-10-15 00:53:00|378.13|376.43|377.76|376.06|378.13|376.43|377.69|375.99|26
1728953590000|2024-10-15 00:53:10|377.79|376.09|378.25|376.55|378.25|376.55|377.79|376.09|23
1728953600000|2024-10-15 00:53:20|378.24|376.54|378.26|376.56|378.36|376.66|378.22|376.52|22
1728953610000|2024-10-15 00:53:30|378.27|376.57|378.16|376.46|378.31|376.61|377.92|376.22|22
1728953620000|2024-10-15 00:53:40|378.17|376.47|378.46|376.76|378.46|376.76|378.17|376.47|21
1728953630000|2024-10-15 00:53:50|378.56|376.86|378.42|376.72|378.68|376.98|378.42|376.72|13
1728953640000|2024-10-15 00:54:00|378.37|376.67|378.47|376.77|378.47|376.77|378.16|376.46|27
1728953650000|2024-10-15 00:54:10|378.44|376.74|377.98|376.28|378.44|376.74|377.94|376.24|22
1728953660000|2024-10-15 00:54:20|377.99|376.29|378.84|377.14|378.84|377.14|377.96|376.26|20
1728953670000|2024-10-15 00:54:30|378.94|377.24|379.82|378.12|379.88|378.18|378.94|377.24|20
1728953680000|2024-10-15 00:54:40|379.81|378.11|379.68|377.98|379.82|378.12|379.36|377.66|29
1728953690000|2024-10-15 00:54:50|379.7|378|379.82|378.12|379.82|378.12|379.7|378|8
1728953810000|2024-10-15 00:56:50|381.76|380.06|382.07|380.37|382.15|380.45|381.75|380.05|25
1728953820000|2024-10-15 00:57:00|382.06|380.36|382.82|381.12|382.82|381.12|381.97|380.27|22
1728953830000|2024-10-15 00:57:10|382.68|380.98|382.74|381.04|382.82|381.12|382.66|380.96|10
1728953840000|2024-10-15 00:57:20|382.73|381.03|383.5|381.8|383.52|381.82|382.73|381.03|22
1728953850000|2024-10-15 00:57:30|383.56|381.86|381.89|380.19|383.67|381.97|381.8|380.1|28
1728953860000|2024-10-15 00:57:40|381.9|380.2|383.03|381.33|383.39|381.69|381.9|380.2|35
1728953870000|2024-10-15 00:57:50|383.02|381.32|383.48|381.78|383.49|381.79|382.91|381.21|33
1728953880000|2024-10-15 00:58:00|383.46|381.76|383.74|382.04|383.74|382.04|382.58|380.88|35
1728953890000|2024-10-15 00:58:10|383.75|382.05|384.09|382.39|384.33|382.63|383.75|382.05|33
1728953900000|2024-10-15 00:58:20|384.07|382.37|383.8|382.1|384.07|382.37|383.62|381.92|22
1728953910000|2024-10-15 00:58:30|383.73|382.03|383.33|381.63|383.77|382.07|383.33|381.63|15
1728953920000|2024-10-15 00:58:40|383.32|381.62|383.24|381.54|383.33|381.63|383.24|381.54|15
1728953930000|2024-10-15 00:58:50|383.23|381.53|382.17|380.47|383.24|381.54|382.17|380.47|25
1728953940000|2024-10-15 00:59:00|382.15|380.45|383.3|381.6|383.3|381.6|382.09|380.39|35
1728953950000|2024-10-15 00:59:10|383.31|381.61|383.33|381.63|383.38|381.68|383.18|381.48|28
1728953960000|2024-10-15 00:59:20|383.34|381.64|382.96|381.26|383.35|381.65|382.96|381.26|24
1728953970000|2024-10-15 00:59:30|382.61|380.91|382.24|380.54|382.61|380.91|382.16|380.46|25
1728953980000|2024-10-15 00:59:40|382.25|380.55|382.19|380.49|382.48|380.78|382.04|380.34|21
1728953990000|2024-10-15 00:59:50|382.04|380.34|382.31|380.61|382.31|380.61|381.83|380.13|23
1728954000000|2024-10-15 01:00:00|382.32|380.62|381.32|379.62|382.32|380.62|381.32|379.62|33
1728954010000|2024-10-15 01:00:10|381.31|379.61|380.35|378.65|381.31|379.61|380.34|378.64|32
1728954020000|2024-10-15 01:00:20|380.33|378.63|379.88|378.18|380.42|378.72|379.88|378.18|25
1728954030000|2024-10-15 01:00:30|379.84|378.14|379.78|378.08|380.02|378.32|379.7|378|28
1728954040000|2024-10-15 01:00:40|379.79|378.09|379.16|377.46|379.91|378.21|379.16|377.46|22
1728954050000|2024-10-15 01:00:50|379.09|377.39|379.28|377.58|379.39|377.69|379|377.3|27
1728954060000|2024-10-15 01:01:00|379.27|377.57|380.07|378.37|380.23|378.53|379.27|377.57|30
1728954070000|2024-10-15 01:01:10|380.01|378.31|378.7|377|380.01|378.31|378.7|377|33
1728954080000|2024-10-15 01:01:20|378.72|377.02|378.88|377.18|379.04|377.34|378.72|377.02|24
1728954090000|2024-10-15 01:01:30|378.91|377.21|379.33|377.63|379.4|377.7|378.91|377.21|28
1728954100000|2024-10-15 01:01:40|379.32|377.62|379.67|377.97|379.73|378.03|379.32|377.62|29
1728954110000|2024-10-15 01:01:50|379.69|377.99|380.43|378.73|380.43|378.73|379.69|377.99|26
1728954120000|2024-10-15 01:02:00|380.5|378.8|380.29|378.59|380.63|378.93|380.29|378.59|23
1728954130000|2024-10-15 01:02:10|380.26|378.56|380.4|378.7|380.57|378.87|380.08|378.38|30
1728954140000|2024-10-15 01:02:20|380.41|378.71|380|378.3|380.5|378.8|379.73|378.03|30
1728954150000|2024-10-15 01:02:30|379.98|378.28|380.54|378.84|380.56|378.86|379.97|378.27|20
1728954160000|2024-10-15 01:02:40|380.45|378.75|380.67|378.97|380.69|378.99|380.45|378.75|17
1728954170000|2024-10-15 01:02:50|380.68|378.98|380.56|378.86|380.68|378.98|380.53|378.83|13
1728954180000|2024-10-15 01:03:00|380.58|378.88|381.09|379.39|381.09|379.39|380.53|378.83|26
1728954190000|2024-10-15 01:03:10|381.16|379.46|381.48|379.78|381.51|379.81|381.12|379.42|32
1728954200000|2024-10-15 01:03:20|381.49|379.79|381.78|380.08|381.83|380.13|381.48|379.78|22
1728954210000|2024-10-15 01:03:30|381.72|380.02|381.96|380.26|382.07|380.37|381.71|380.01|26
1728954220000|2024-10-15 01:03:40|381.98|380.28|381.95|380.25|382.02|380.32|381.9|380.2|19
1728954230000|2024-10-15 01:03:50|381.94|380.24|382.13|380.43|382.13|380.43|381.68|379.98|23
1728954240000|2024-10-15 01:04:00|382.12|380.42|381.93|380.23|382.12|380.42|381.81|380.11|26
1728954250000|2024-10-15 01:04:10|381.87|380.17|381.57|379.87|381.87|380.17|381.53|379.83|20
1728954260000|2024-10-15 01:04:20|381.56|379.86|381.67|379.97|381.87|380.17|381.54|379.84|21
1728954270000|2024-10-15 01:04:30|381.65|379.95|381.16|379.46|381.65|379.95|381.16|379.46|26
1728954280000|2024-10-15 01:04:40|381.17|379.47|381.28|379.58|381.3|379.6|381.07|379.37|15
1728954290000|2024-10-15 01:04:50|381.3|379.6|381.57|379.87|381.57|379.87|381.3|379.6|21
1728954300000|2024-10-15 01:05:00|381.69|379.99|382.98|381.28|383.05|381.35|381.69|379.99|31
1728954310000|2024-10-15 01:05:10|382.99|381.29|382.77|381.07|383.03|381.33|382.73|381.03|27
1728954320000|2024-10-15 01:05:20|382.79|381.09|383.05|381.35|383.05|381.35|382.74|381.04|22
1728954330000|2024-10-15 01:05:30|383.19|381.49|383.7|382|383.77|382.07|383.19|381.49|24
1728954340000|2024-10-15 01:05:40|383.71|382.01|384.07|382.37|384.18|382.48|383.71|382.01|26
1728954350000|2024-10-15 01:05:50|384.11|382.41|384.34|382.64|384.34|382.64|384.04|382.34|18
1728954360000|2024-10-15 01:06:00|384.35|382.65|384.35|382.65|384.36|382.66|384.1|382.4|24
1728954370000|2024-10-15 01:06:10|384.36|382.66|386.31|384.61|386.31|384.61|384.24|382.54|24
1728954380000|2024-10-15 01:06:20|386.33|384.63|386.28|384.58|386.51|384.81|386.27|384.57|32
1728954390000|2024-10-15 01:06:30|386.33|384.63|386.08|384.38|386.37|384.67|386.04|384.34|23
1728954400000|2024-10-15 01:06:40|386.12|384.42|386.49|384.79|386.49|384.79|385.89|384.19|26
1728954410000|2024-10-15 01:06:50|386.52|384.82|386.8|385.1|386.98|385.28|386.52|384.82|27
1728954420000|2024-10-15 01:07:00|386.81|385.11|386.03|384.33|386.81|385.11|386|384.3|31
1728954430000|2024-10-15 01:07:10|386.01|384.31|386.01|384.31|386.27|384.57|385.94|384.24|21
1728954440000|2024-10-15 01:07:20|386.18|384.48|386.52|384.82|386.66|384.96|386.18|384.48|24
1728954450000|2024-10-15 01:07:30|386.53|384.83|387.01|385.31|387.08|385.38|386.53|384.83|28
1728954460000|2024-10-15 01:07:40|387.02|385.32|386.68|384.98|387.09|385.39|386.68|384.98|27
1728954470000|2024-10-15 01:07:50|386.67|384.97|386.47|384.77|386.68|384.98|386.37|384.67|21
1728954480000|2024-10-15 01:08:00|386.44|384.74|385.96|384.26|386.44|384.74|385.96|384.26|26
1728954490000|2024-10-15 01:08:10|385.94|384.24|385.32|383.62|385.94|384.24|385.12|383.42|31
1728954500000|2024-10-15 01:08:20|385.3|383.6|384.84|383.14|385.3|383.6|384.7|383|31
1728954510000|2024-10-15 01:08:30|384.83|383.13|384.6|382.9|384.83|383.13|384.55|382.85|26
1728954520000|2024-10-15 01:08:40|384.92|383.22|384.43|382.73|384.94|383.24|384.42|382.72|28
1728954530000|2024-10-15 01:08:50|384.48|382.78|384.73|383.03|384.95|383.25|384.48|382.78|19
1728954540000|2024-10-15 01:09:00|384.74|383.04|384.54|382.84|385.02|383.32|384.54|382.84|31
1728954550000|2024-10-15 01:09:10|384.52|382.82|384.41|382.71|384.52|382.82|384.06|382.36|29
1728954560000|2024-10-15 01:09:20|384.34|382.64|384.04|382.34|384.34|382.64|383.91|382.21|16
1728954570000|2024-10-15 01:09:30|384.17|382.47|384.25|382.55|384.25|382.55|384.17|382.47|7
1728954580000|2024-10-15 01:09:40|384.09|382.39|384.12|382.42|384.28|382.58|384.01|382.31|27
1728954590000|2024-10-15 01:09:50|384.15|382.45|384.53|382.83|384.55|382.85|384.15|382.45|20
1728954600000|2024-10-15 01:10:00|384.51|382.81|384.44|382.74|384.51|382.81|383.98|382.28|29
1728954610000|2024-10-15 01:10:10|384.43|382.73|383.85|382.15|384.43|382.73|383.79|382.09|26
1728954620000|2024-10-15 01:10:20|383.86|382.16|383.62|381.92|383.88|382.18|383.53|381.83|23
1728954630000|2024-10-15 01:10:30|383.58|381.88|383.6|381.9|383.65|381.95|383.52|381.82|23
1728954640000|2024-10-15 01:10:40|383.61|381.91|383.67|381.97|383.7|382|383.57|381.87|25
1728954650000|2024-10-15 01:10:50|383.68|381.98|383.42|381.72|383.9|382.2|383.36|381.66|22
1728954660000|2024-10-15 01:11:00|383.4|381.7|383.12|381.42|383.4|381.7|383.12|381.42|24
1728954670000|2024-10-15 01:11:10|383.23|381.53|384.47|382.77|384.47|382.77|383.22|381.52|25
1728954680000|2024-10-15 01:11:20|384.46|382.76|384.07|382.37|384.49|382.79|384.03|382.33|26
1728954690000|2024-10-15 01:11:30|384.08|382.38|384.8|383.1|384.8|383.1|384.05|382.35|27
1728954700000|2024-10-15 01:11:40|384.81|383.11|384.73|383.03|384.83|383.13|384.69|382.99|18
1728954710000|2024-10-15 01:11:50|384.71|383.01|384.55|382.85|384.72|383.02|384.54|382.84|27
1728954720000|2024-10-15 01:12:00|384.53|382.83|384.02|382.32|384.53|382.83|383.92|382.22|31
1728954730000|2024-10-15 01:12:10|384.01|382.31|383.66|381.96|384.02|382.32|383.66|381.96|32
1728954740000|2024-10-15 01:12:20|383.65|381.95|383.56|381.86|383.75|382.05|383.56|381.86|20
1728954750000|2024-10-15 01:12:30|383.63|381.93|384.04|382.34|384.04|382.34|383.44|381.74|22
1728954760000|2024-10-15 01:12:40|384.05|382.35|384.54|382.84|384.95|383.25|384.05|382.35|27
1728954770000|2024-10-15 01:12:50|384.53|382.83|384.32|382.62|384.55|382.85|384.32|382.62|18
1728954780000|2024-10-15 01:13:00|384.3|382.6|384.45|382.75|384.45|382.75|384.21|382.51|28
1728954790000|2024-10-15 01:13:10|384.43|382.73|384.27|382.57|384.55|382.85|384.27|382.57|19
1728954800000|2024-10-15 01:13:20|384.25|382.55|383.51|381.81|384.25|382.55|383.44|381.74|23
1728954810000|2024-10-15 01:13:30|383.5|381.8|383.52|381.82|383.57|381.87|383.3|381.6|25
1728954820000|2024-10-15 01:13:40|383.5|381.8|383.35|381.65|383.5|381.8|383.35|381.65|20
1728954830000|2024-10-15 01:13:50|383.34|381.64|383.22|381.52|383.42|381.72|383.21|381.51|23
1728954840000|2024-10-15 01:14:00|383.23|381.53|383.15|381.45|383.44|381.74|383.1|381.4|23
1728954850000|2024-10-15 01:14:10|383.13|381.43|383.01|381.31|383.19|381.49|382.98|381.28|20
1728954860000|2024-10-15 01:14:20|383|381.3|382.64|380.94|383|381.3|382.49|380.79|24
1728954870000|2024-10-15 01:14:30|382.69|380.99|382.32|380.62|382.69|380.99|382.21|380.51|25
1728954880000|2024-10-15 01:14:40|382.33|380.63|382.33|380.63|382.34|380.64|382.24|380.54|15
1728954890000|2024-10-15 01:14:50|382.3|380.6|382.23|380.53|382.32|380.62|382.04|380.34|22
1728954900000|2024-10-15 01:15:00|382.2|380.5|382.04|380.34|382.59|380.89|382.02|380.32|31
1728954910000|2024-10-15 01:15:10|382.01|380.31|381.86|380.16|382.01|380.31|381.69|379.99|24
1728954920000|2024-10-15 01:15:20|381.87|380.17|382.13|380.43|382.13|380.43|381.61|379.91|29
1728954930000|2024-10-15 01:15:30|382.15|380.45|382.7|381|382.7|381|382.14|380.44|27
1728954940000|2024-10-15 01:15:40|382.69|380.99|382.55|380.85|382.83|381.13|382.52|380.82|22
1728954950000|2024-10-15 01:15:50|382.53|380.83|382.56|380.86|382.67|380.97|382.53|380.83|17
1728954960000|2024-10-15 01:16:00|382.67|380.97|382.68|380.98|382.69|380.99|382.22|380.52|28
1728954970000|2024-10-15 01:16:10|382.67|380.97|382.9|381.2|382.91|381.21|382.62|380.92|24
1728954980000|2024-10-15 01:16:20|382.86|381.16|382.8|381.1|382.86|381.16|382.69|380.99|22
1728954990000|2024-10-15 01:16:30|382.78|381.08|382.67|380.97|382.78|381.08|382.61|380.91|17
1728955000000|2024-10-15 01:16:40|382.66|380.96|382.64|380.94|382.69|380.99|382.62|380.92|14
1728955010000|2024-10-15 01:16:50|382.63|380.93|382.64|380.94|382.65|380.95|382.52|380.82|16
1728955020000|2024-10-15 01:17:00|382.63|380.93|381.79|380.09|382.63|380.93|381.35|379.65|30
1728955030000|2024-10-15 01:17:10|381.8|380.1|382|380.3|382.15|380.45|381.8|380.1|22
1728955040000|2024-10-15 01:17:20|382.02|380.32|382.31|380.61|382.54|380.84|382.02|380.32|23
1728955050000|2024-10-15 01:17:30|382.3|380.6|382.27|380.57|382.46|380.76|382.26|380.56|20
1728955060000|2024-10-15 01:17:40|382.28|380.58|382.07|380.37|382.28|380.58|381.99|380.29|12
1728955070000|2024-10-15 01:17:50|382.08|380.38|381.66|379.96|382.08|380.38|381.66|379.96|14
1728955080000|2024-10-15 01:18:00|381.67|379.97|381.1|379.4|381.67|379.97|380.97|379.27|25
1728955090000|2024-10-15 01:18:10|381.08|379.38|380.94|379.24|381.12|379.42|380.94|379.24|17
1728955100000|2024-10-15 01:18:20|380.93|379.23|380.89|379.19|380.93|379.23|380.89|379.19|5
1728955110000|2024-10-15 01:18:30|380.94|379.24|380.6|378.9|380.95|379.25|380.6|378.9|13
1728955120000|2024-10-15 01:18:40|380.54|378.84|380.88|379.18|380.88|379.18|380.49|378.79|15
1728955130000|2024-10-15 01:18:50|380.78|379.08|380.77|379.07|380.83|379.13|380.6|378.9|24
1728955140000|2024-10-15 01:19:00|380.79|379.09|380.81|379.11|380.81|379.11|380.65|378.95|21
1728955150000|2024-10-15 01:19:10|380.8|379.1|380.38|378.68|380.8|379.1|380.35|378.65|22
1728955160000|2024-10-15 01:19:20|380.35|378.65|380.52|378.82|380.59|378.89|380.35|378.65|14
1728955170000|2024-10-15 01:19:30|380.5|378.8|380.18|378.48|380.5|378.8|380.15|378.45|25
1728955180000|2024-10-15 01:19:40|380.19|378.49|380.19|378.49|380.21|378.51|380.03|378.33|22
1728955190000|2024-10-15 01:19:50|380.16|378.46|380.23|378.53|380.48|378.78|380.03|378.33|25
1728955200000|2024-10-15 01:20:00|380.22|378.52|380.7|379|380.73|379.03|380.22|378.52|24
1728955210000|2024-10-15 01:20:10|380.71|379.01|381.17|379.47|381.44|379.74|380.71|379.01|20
1728955220000|2024-10-15 01:20:20|381.16|379.46|381.04|379.34|381.16|379.46|380.97|379.27|21
1728955230000|2024-10-15 01:20:30|381.03|379.33|381.09|379.39|381.09|379.39|380.95|379.25|16
1728955240000|2024-10-15 01:20:40|381.14|379.44|381.14|379.44|381.22|379.52|380.96|379.26|22
1728955250000|2024-10-15 01:20:50|381.1|379.4|380.88|379.18|381.13|379.43|380.88|379.18|20
1728955260000|2024-10-15 01:21:00|380.91|379.21|380.96|379.26|381.03|379.33|380.91|379.21|12
1728955270000|2024-10-15 01:21:10|381|379.3|381.02|379.32|381.02|379.32|381|379.3|2
1728955280000|2024-10-15 01:21:20|381.01|379.31|380.96|379.26|381.02|379.32|380.96|379.26|5
1728955290000|2024-10-15 01:21:30|380.95|379.25|380.71|379.01|380.95|379.25|380.71|379.01|9
1728955300000|2024-10-15 01:21:40|380.7|379|380.67|378.97|380.7|379|380.64|378.94|17
1728955310000|2024-10-15 01:21:50|380.66|378.96|381.46|379.76|381.46|379.76|380.66|378.96|27
1728955320000|2024-10-15 01:22:00|381.47|379.77|381.26|379.56|381.48|379.78|381.13|379.43|16
1728955330000|2024-10-15 01:22:10|381.25|379.55|381.17|379.47|381.26|379.56|381.05|379.35|22
1728955340000|2024-10-15 01:22:20|381.18|379.48|380.95|379.25|381.18|379.48|380.95|379.25|22
1728955350000|2024-10-15 01:22:30|380.94|379.24|380.83|379.13|380.94|379.24|380.83|379.13|6
1728955360000|2024-10-15 01:22:40|380.86|379.16|381.11|379.41|381.13|379.43|380.86|379.16|26
1728955370000|2024-10-15 01:22:50|381.07|379.37|380.89|379.19|381.07|379.37|380.89|379.19|7
1728955380000|2024-10-15 01:23:00|380.92|379.22|380.86|379.16|380.92|379.22|380.81|379.11|11
1728955390000|2024-10-15 01:23:10|380.87|379.17|381.06|379.36|381.2|379.5|380.86|379.16|18
1728955400000|2024-10-15 01:23:20|381.05|379.35|381.01|379.31|381.14|379.44|381.01|379.31|19
1728955410000|2024-10-15 01:23:30|380.99|379.29|381.08|379.38|381.22|379.52|380.93|379.23|17
1728955420000|2024-10-15 01:23:40|381.05|379.35|381.36|379.66|381.46|379.76|381.01|379.31|21
1728955430000|2024-10-15 01:23:50|381.35|379.65|381.22|379.52|381.41|379.71|381.17|379.47|22
1728955440000|2024-10-15 01:24:00|381.2|379.5|381.56|379.86|381.56|379.86|381.18|379.48|20
1728955450000|2024-10-15 01:24:10|381.49|379.79|381.73|380.03|381.82|380.12|381.49|379.79|22
1728955460000|2024-10-15 01:24:20|381.74|380.04|381.74|380.04|381.76|380.06|381.6|379.9|17
1728955470000|2024-10-15 01:24:30|381.73|380.03|381.75|380.05|381.79|380.09|381.73|380.03|16
1728955480000|2024-10-15 01:24:40|381.68|379.98|381.5|379.8|381.7|380|381.49|379.79|19
1728955490000|2024-10-15 01:24:50|381.52|379.82|381.49|379.79|381.53|379.83|381.46|379.76|15
1728955500000|2024-10-15 01:25:00|381.5|379.8|381.55|379.85|381.57|379.87|381.43|379.73|25
1728955510000|2024-10-15 01:25:10|381.58|379.88|381.35|379.65|381.59|379.89|381.28|379.58|13
1728955520000|2024-10-15 01:25:20|381.37|379.67|381.65|379.95|381.65|379.95|381.36|379.66|19
1728955530000|2024-10-15 01:25:30|381.63|379.93|381.47|379.77|381.67|379.97|381.45|379.75|19
1728955540000|2024-10-15 01:25:40|381.48|379.78|381.62|379.92|381.63|379.93|381.48|379.78|15
1728955550000|2024-10-15 01:25:50|381.63|379.93|381.89|380.19|381.9|380.2|381.63|379.93|18
1728955560000|2024-10-15 01:26:00|381.8|380.1|381.75|380.05|381.82|380.12|381.64|379.94|20
1728955570000|2024-10-15 01:26:10|381.77|380.07|381.14|379.44|381.77|380.07|381.14|379.44|20
1728955580000|2024-10-15 01:26:20|381.15|379.45|380.98|379.28|381.15|379.45|380.97|379.27|16
1728955590000|2024-10-15 01:26:30|380.95|379.25|380.74|379.04|380.99|379.29|380.74|379.04|22
1728955600000|2024-10-15 01:26:40|380.73|379.03|380.59|378.89|380.73|379.03|380.59|378.89|11
1728955610000|2024-10-15 01:26:50|380.57|378.87|380.35|378.65|380.57|378.87|380.34|378.64|15
1728955620000|2024-10-15 01:27:00|380.34|378.64|380.38|378.68|380.47|378.77|380.32|378.62|22
1728955630000|2024-10-15 01:27:10|380.37|378.67|380.11|378.41|380.37|378.67|380.09|378.39|24
1728955640000|2024-10-15 01:27:20|380.08|378.38|380.13|378.43|380.15|378.45|380.07|378.37|20
1728955650000|2024-10-15 01:27:30|380.12|378.42|380.02|378.32|380.13|378.43|380.02|378.32|7
1728955660000|2024-10-15 01:27:40|380.11|378.41|380.24|378.54|380.24|378.54|380.06|378.36|15
1728955670000|2024-10-15 01:27:50|380.22|378.52|380.45|378.75|380.45|378.75|380.06|378.36|21
1728955680000|2024-10-15 01:28:00|380.44|378.74|380.36|378.66|380.44|378.74|380.3|378.6|15
1728955690000|2024-10-15 01:28:10|380.37|378.67|380.45|378.75|380.46|378.76|380.34|378.64|16
1728955700000|2024-10-15 01:28:20|380.43|378.73|380.23|378.53|380.43|378.73|380.23|378.53|18
1728955710000|2024-10-15 01:28:30|380.22|378.52|380.38|378.68|380.38|378.68|380.22|378.52|14
1728955720000|2024-10-15 01:28:40|380.36|378.66|380.27|378.57|380.36|378.66|380.2|378.5|10
1728955730000|2024-10-15 01:28:50|380.26|378.56|380.29|378.59|380.3|378.6|380.18|378.48|15
1728955740000|2024-10-15 01:29:00|380.3|378.6|380.49|378.79|380.49|378.79|380.3|378.6|26
1728955750000|2024-10-15 01:29:10|380.5|378.8|380.48|378.78|380.66|378.96|380.43|378.73|19
1728955760000|2024-10-15 01:29:20|380.49|378.79|380.56|378.86|380.61|378.91|380.49|378.79|13
1728955770000|2024-10-15 01:29:30|380.54|378.84|380.53|378.83|380.58|378.88|380.5|378.8|17
1728955780000|2024-10-15 01:29:40|380.51|378.81|380.6|378.9|380.6|378.9|380.46|378.76|9
1728955790000|2024-10-15 01:29:50|380.59|378.89|380.5|378.8|380.61|378.91|380.5|378.8|13
1728955800000|2024-10-15 01:30:00|380.49|378.79|380.38|378.68|380.53|378.83|380.38|378.68|22
1728955810000|2024-10-15 01:30:10|380.36|378.66|380.22|378.52|380.4|378.7|380.22|378.52|17
1728955820000|2024-10-15 01:30:20|380.25|378.55|380.22|378.52|380.31|378.61|380.22|378.52|9
1728955830000|2024-10-15 01:30:30|380.21|378.51|380.15|378.45|380.21|378.51|380.04|378.34|14
1728955840000|2024-10-15 01:30:40|380.14|378.44|380.02|378.32|380.14|378.44|380.02|378.32|19
1728955850000|2024-10-15 01:30:50|380.01|378.31|380.09|378.39|380.1|378.4|380|378.3|8
1728955860000|2024-10-15 01:31:00|380.06|378.36|380.43|378.73|380.5|378.8|380.06|378.36|18
1728955870000|2024-10-15 01:31:10|380.5|378.8|380.57|378.87|380.63|378.93|380.49|378.79|15
1728955880000|2024-10-15 01:31:20|380.56|378.86|380.25|378.55|380.56|378.86|380.25|378.55|30
1728955890000|2024-10-15 01:31:30|380.22|378.52|380.15|378.45|380.22|378.52|380.11|378.41|25
1728955900000|2024-10-15 01:31:40|380.18|378.48|380.1|378.4|380.19|378.49|380.03|378.33|22
1728955910000|2024-10-15 01:31:50|380.11|378.41|380.09|378.39|380.2|378.5|380.08|378.38|11
1728955920000|2024-10-15 01:32:00|380.07|378.37|380.18|378.48|380.19|378.49|380.04|378.34|25
1728955930000|2024-10-15 01:32:10|380.17|378.47|380.14|378.44|380.19|378.49|380.14|378.44|11
1728955940000|2024-10-15 01:32:20|380.13|378.43|380.19|378.49|380.23|378.53|380.12|378.42|16
1728955950000|2024-10-15 01:32:30|380.18|378.48|380.11|378.41|380.19|378.49|380.11|378.41|18
1728955960000|2024-10-15 01:32:40|380.1|378.4|380.07|378.37|380.11|378.41|380.06|378.36|16
1728955970000|2024-10-15 01:32:50|380.02|378.32|379.74|378.04|380.03|378.33|379.72|378.02|12
1728955980000|2024-10-15 01:33:00|379.73|378.03|379.83|378.13|379.88|378.18|379.72|378.02|27
1728955990000|2024-10-15 01:33:10|379.86|378.16|379.86|378.16|379.87|378.17|379.79|378.09|21
1728956000000|2024-10-15 01:33:20|379.88|378.18|379.96|378.26|379.98|378.28|379.88|378.18|7
1728956010000|2024-10-15 01:33:30|379.97|378.27|379.99|378.29|380.01|378.31|379.95|378.25|10
1728956020000|2024-10-15 01:33:40|379.97|378.27|380.09|378.39|380.09|378.39|379.93|378.23|19
1728956030000|2024-10-15 01:33:50|380.08|378.38|379.95|378.25|380.08|378.38|379.88|378.18|18
1728956040000|2024-10-15 01:34:00|379.94|378.24|379.86|378.16|379.96|378.26|379.86|378.16|20
1728956050000|2024-10-15 01:34:10|379.85|378.15|379.89|378.19|379.98|378.28|379.85|378.15|22
1728956060000|2024-10-15 01:34:20|379.96|378.26|379.87|378.17|379.97|378.27|379.86|378.16|23
1728956070000|2024-10-15 01:34:30|379.85|378.15|379.81|378.11|379.93|378.23|379.75|378.05|20
1728956080000|2024-10-15 01:34:40|379.83|378.13|379.76|378.06|379.83|378.13|379.76|378.06|6
1728956090000|2024-10-15 01:34:50|379.77|378.07|379.91|378.21|379.92|378.22|379.71|378.01|16
1728956100000|2024-10-15 01:35:00|379.94|378.24|379.71|378.01|380.04|378.34|379.64|377.94|22
1728956110000|2024-10-15 01:35:10|379.73|378.03|379.81|378.11|379.84|378.14|379.73|378.03|25
1728956120000|2024-10-15 01:35:20|379.79|378.09|380.02|378.32|380.02|378.32|379.72|378.02|24
1728956130000|2024-10-15 01:35:30|380.04|378.34|379.95|378.25|380.04|378.34|379.93|378.23|12
1728956140000|2024-10-15 01:35:40|380.03|378.33|380.19|378.49|380.19|378.49|380.02|378.32|17
1728956150000|2024-10-15 01:35:50|380.18|378.48|380.1|378.4|380.18|378.48|380.1|378.4|9
1728956160000|2024-10-15 01:36:00|380.15|378.45|379.77|378.07|380.17|378.47|379.77|378.07|17
1728956170000|2024-10-15 01:36:10|379.73|378.03|379.82|378.12|379.83|378.13|379.73|378.03|9
1728956180000|2024-10-15 01:36:20|379.84|378.14|379.82|378.12|379.84|378.14|379.78|378.08|16
1728956190000|2024-10-15 01:36:30|379.83|378.13|379.99|378.29|380.05|378.35|379.83|378.13|17
1728956200000|2024-10-15 01:36:40|380.03|378.33|379.85|378.15|380.03|378.33|379.82|378.12|22
1728956210000|2024-10-15 01:36:50|379.83|378.13|379.75|378.05|379.85|378.15|379.68|377.98|21
1728956220000|2024-10-15 01:37:00|379.78|378.08|379.71|378.01|379.78|378.08|379.67|377.97|15
1728956230000|2024-10-15 01:37:10|379.72|378.02|379.68|377.98|379.75|378.05|379.68|377.98|12
1728956240000|2024-10-15 01:37:20|379.67|377.97|379.68|377.98|379.68|377.98|379.65|377.95|7
1728956250000|2024-10-15 01:37:30|379.67|377.97|379.67|377.97|379.67|377.97|379.67|377.97|1
1728956260000|2024-10-15 01:37:40|379.64|377.94|379.61|377.91|379.64|377.94|379.59|377.89|12
1728956270000|2024-10-15 01:37:50|379.58|377.88|379.43|377.73|379.64|377.94|379.43|377.73|21
1728956280000|2024-10-15 01:38:00|379.56|377.86|379.69|377.99|379.8|378.1|379.56|377.86|15
1728956290000|2024-10-15 01:38:10|379.7|378|379.68|377.98|379.72|378.02|379.66|377.96|16
1728956300000|2024-10-15 01:38:20|379.7|378|379.63|377.93|379.71|378.01|379.63|377.93|11
1728956310000|2024-10-15 01:38:30|379.67|377.97|379.6|377.9|379.67|377.97|379.57|377.87|11
1728956330000|2024-10-15 01:38:50|379.76|378.06|379.51|377.81|379.76|378.06|379.51|377.81|10
1728956340000|2024-10-15 01:39:00|379.46|377.76|379.49|377.79|379.49|377.79|379.37|377.67|8
1728956350000|2024-10-15 01:39:10|379.48|377.78|379.35|377.65|379.48|377.78|379.35|377.65|14
1728956360000|2024-10-15 01:39:20|379.34|377.64|379.26|377.56|379.34|377.64|379.22|377.52|16
1728956370000|2024-10-15 01:39:30|379.25|377.55|379.22|377.52|379.28|377.58|379.22|377.52|13
1728956380000|2024-10-15 01:39:40|379.2|377.5|379.27|377.57|379.33|377.63|379.2|377.5|10
1728956390000|2024-10-15 01:39:50|379.29|377.59|379.26|377.56|379.34|377.64|379.23|377.53|9
1728956400000|2024-10-15 01:40:00|379.27|377.57|379.18|377.48|379.27|377.57|379.18|377.48|12
1728956410000|2024-10-15 01:40:10|379.22|377.52|377.8|376.1|379.37|377.67|377.76|376.06|8
1728956420000|2024-10-15 01:40:20|377.77|376.07|377.79|376.09|377.8|376.1|377.73|376.03|12
1728956430000|2024-10-15 01:40:30|377.8|376.1|378.3|376.6|378.39|376.69|377.8|376.1|22
1728956440000|2024-10-15 01:40:40|378.29|376.59|377.24|375.54|378.38|376.68|377.24|375.54|20
1728956450000|2024-10-15 01:40:50|377.3|375.6|377.66|375.96|377.73|376.03|377.29|375.59|30
1728956460000|2024-10-15 01:41:00|377.61|375.91|377.6|375.9|377.78|376.08|377.59|375.89|27
1728956470000|2024-10-15 01:41:10|377.59|375.89|377.61|375.91|377.69|375.99|377.47|375.77|23
1728956480000|2024-10-15 01:41:20|377.75|376.05|377.76|376.06|377.79|376.09|377.75|376.05|10
1728956490000|2024-10-15 01:41:30|377.77|376.07|377.98|376.28|377.98|376.28|377.77|376.07|14
1728956500000|2024-10-15 01:41:40|378.01|376.31|377.93|376.23|378.17|376.47|377.93|376.23|17
1728956510000|2024-10-15 01:41:50|377.89|376.19|377.9|376.2|377.98|376.28|377.87|376.17|25
1728956520000|2024-10-15 01:42:00|377.91|376.21|377.81|376.11|378.06|376.36|377.61|375.91|25
1728956530000|2024-10-15 01:42:10|377.82|376.12|378.07|376.37|378.07|376.37|377.8|376.1|16
1728956540000|2024-10-15 01:42:20|378.2|376.5|378.03|376.33|378.3|376.6|377.97|376.27|24
1728956550000|2024-10-15 01:42:30|378.05|376.35|377.97|376.27|378.09|376.39|377.97|376.27|20
1728956560000|2024-10-15 01:42:40|377.93|376.23|378.01|376.31|378.01|376.31|377.92|376.22|21
1728956570000|2024-10-15 01:42:50|378.02|376.32|378.07|376.37|378.09|376.39|377.92|376.22|21
1728956580000|2024-10-15 01:43:00|377.99|376.29|378.02|376.32|378.04|376.34|377.92|376.22|24
1728956590000|2024-10-15 01:43:10|378.04|376.34|378.03|376.33|378.09|376.39|377.97|376.27|12
1728956600000|2024-10-15 01:43:20|378.04|376.34|378.22|376.52|378.25|376.55|378.01|376.31|17
1728956610000|2024-10-15 01:43:30|378.23|376.53|378.45|376.75|378.54|376.84|378.22|376.52|22
1728956620000|2024-10-15 01:43:40|378.42|376.72|378.22|376.52|378.49|376.79|378.21|376.51|16
1728956630000|2024-10-15 01:43:50|378.23|376.53|378.3|376.6|378.33|376.63|378.21|376.51|8
1728956640000|2024-10-15 01:44:00|378.29|376.59|378.56|376.86|378.57|376.87|378.29|376.59|20
1728956650000|2024-10-15 01:44:10|378.52|376.82|378.71|377.01|378.72|377.02|378.52|376.82|10
1728956660000|2024-10-15 01:44:20|378.7|377|378.73|377.03|378.75|377.05|378.57|376.87|15
1728956670000|2024-10-15 01:44:30|378.74|377.04|378.48|376.78|378.74|377.04|378.41|376.71|25
1728956680000|2024-10-15 01:44:40|378.46|376.76|378.52|376.82|378.57|376.87|378.46|376.76|16
1728956690000|2024-10-15 01:44:50|378.53|376.83|378.69|376.99|378.69|376.99|378.51|376.81|8
1728956700000|2024-10-15 01:45:00|378.7|377|379.24|377.54|379.39|377.69|378.7|377|21
1728956710000|2024-10-15 01:45:10|379.25|377.55|378.98|377.28|379.25|377.55|378.91|377.21|25
1728956720000|2024-10-15 01:45:20|379.02|377.32|379.04|377.34|379.07|377.37|378.95|377.25|21
1728956730000|2024-10-15 01:45:30|379.05|377.35|379.1|377.4|379.1|377.4|378.97|377.27|17
1728956740000|2024-10-15 01:45:40|379.05|377.35|379|377.3|379.06|377.36|378.78|377.08|18
1728956750000|2024-10-15 01:45:50|379.06|377.36|379.04|377.34|379.06|377.36|378.88|377.18|22
1728956760000|2024-10-15 01:46:00|379.08|377.38|379.21|377.51|379.33|377.63|379.08|377.38|18
1728956770000|2024-10-15 01:46:10|379.24|377.54|379.16|377.46|379.31|377.61|379.15|377.45|16
1728956780000|2024-10-15 01:46:20|379.15|377.45|379.28|377.58|379.29|377.59|379.02|377.32|23
1728956790000|2024-10-15 01:46:30|379.27|377.57|378.87|377.17|379.27|377.57|378.87|377.17|9
1728956800000|2024-10-15 01:46:40|378.81|377.11|378.84|377.14|378.85|377.15|378.81|377.11|13
1728956810000|2024-10-15 01:46:50|378.83|377.13|378.91|377.21|378.94|377.24|378.78|377.08|14
1728956820000|2024-10-15 01:47:00|379|377.3|379.27|377.57|379.27|377.57|379|377.3|20
1728956830000|2024-10-15 01:47:10|379.28|377.58|379.56|377.86|379.56|377.86|379.28|377.58|27
1728956840000|2024-10-15 01:47:20|379.55|377.85|379.62|377.92|379.86|378.16|379.54|377.84|23
1728956850000|2024-10-15 01:47:30|379.64|377.94|379.81|378.11|379.82|378.12|379.52|377.82|23
1728956860000|2024-10-15 01:47:40|379.75|378.05|379.58|377.88|379.78|378.08|379.58|377.88|22
1728956870000|2024-10-15 01:47:50|379.53|377.83|379.73|378.03|379.73|378.03|379.46|377.76|14
1728956880000|2024-10-15 01:48:00|379.74|378.04|379.66|377.96|379.79|378.09|379.65|377.95|23
1728956890000|2024-10-15 01:48:10|379.68|377.98|379.43|377.73|379.68|377.98|379.41|377.71|18
1728956900000|2024-10-15 01:48:20|379.63|377.93|379.91|378.21|379.94|378.24|379.63|377.93|26
1728956910000|2024-10-15 01:48:30|379.89|378.19|380.05|378.35|380.06|378.36|379.89|378.19|18
1728956920000|2024-10-15 01:48:40|380.03|378.33|379.93|378.23|380.03|378.33|379.84|378.14|11
1728956930000|2024-10-15 01:48:50|379.92|378.22|379.73|378.03|379.92|378.22|379.63|377.93|21
1728956940000|2024-10-15 01:49:00|379.72|378.02|379.88|378.18|379.96|378.26|379.72|378.02|22
1728956950000|2024-10-15 01:49:10|379.92|378.22|379.81|378.11|379.92|378.22|379.8|378.1|19
1728956960000|2024-10-15 01:49:20|379.84|378.14|379.8|378.1|379.87|378.17|379.8|378.1|14
1728956970000|2024-10-15 01:49:30|379.74|378.04|379.54|377.84|379.74|378.04|379.53|377.83|7
1728956980000|2024-10-15 01:49:40|379.53|377.83|379.28|377.58|379.53|377.83|379.26|377.56|8
1728956990000|2024-10-15 01:49:50|379.27|377.57|379.24|377.54|379.31|377.61|379.22|377.52|11
1728957000000|2024-10-15 01:50:00|379.23|377.53|379.43|377.73|379.43|377.73|379.22|377.52|15
1728957010000|2024-10-15 01:50:10|379.45|377.75|379.62|377.92|379.62|377.92|379.45|377.75|18
1728957020000|2024-10-15 01:50:20|379.61|377.91|379.51|377.81|379.61|377.91|379.48|377.78|20
1728957030000|2024-10-15 01:50:30|379.53|377.83|379.55|377.85|379.6|377.9|379.52|377.82|19
1728957040000|2024-10-15 01:50:40|379.47|377.77|379.42|377.72|379.5|377.8|379.42|377.72|10
1728957050000|2024-10-15 01:50:50|379.43|377.73|379.5|377.8|379.53|377.83|379.42|377.72|14
1728957060000|2024-10-15 01:51:00|379.49|377.79|379.01|377.31|379.5|377.8|379.01|377.31|11
1728957070000|2024-10-15 01:51:10|379.02|377.32|378.99|377.29|379.02|377.32|378.99|377.29|10
1728957080000|2024-10-15 01:51:20|378.94|377.24|379.18|377.48|379.19|377.49|378.94|377.24|14
1728957090000|2024-10-15 01:51:30|379.17|377.47|379.2|377.5|379.39|377.69|379.17|377.47|17
1728957100000|2024-10-15 01:51:40|379.18|377.48|379.16|377.46|379.18|377.48|379.16|377.46|2
1728957110000|2024-10-15 01:51:50|379.17|377.47|379.17|377.47|379.19|377.49|379.12|377.42|14
1728957120000|2024-10-15 01:52:00|379.18|377.48|379.05|377.35|379.2|377.5|379.02|377.32|11
1728957130000|2024-10-15 01:52:10|379.1|377.4|379.09|377.39|379.12|377.42|379.08|377.38|14
1728957140000|2024-10-15 01:52:20|379.04|377.34|379.16|377.46|379.17|377.47|379.04|377.34|11
1728957150000|2024-10-15 01:52:30|379.17|377.47|379.17|377.47|379.17|377.47|379.17|377.47|1
1728957160000|2024-10-15 01:52:40|379.16|377.46|379.17|377.47|379.17|377.47|379.08|377.38|10
1728957170000|2024-10-15 01:52:50|379.11|377.41|379.04|377.34|379.11|377.41|378.95|377.25|17
1728957180000|2024-10-15 01:53:00|379.03|377.33|378.91|377.21|379.05|377.35|378.91|377.21|6
1728957190000|2024-10-15 01:53:10|378.9|377.2|379.01|377.31|379.01|377.31|378.9|377.2|15
1728957200000|2024-10-15 01:53:20|379.03|377.33|379.12|377.42|379.14|377.44|379.02|377.32|21
1728957210000|2024-10-15 01:53:30|379.05|377.35|379|377.3|379.05|377.35|379|377.3|15
1728957220000|2024-10-15 01:53:40|379.01|377.31|378.97|377.27|379.05|377.35|378.95|377.25|13
1728957230000|2024-10-15 01:53:50|378.96|377.26|378.92|377.22|378.96|377.26|378.92|377.22|3
1728957240000|2024-10-15 01:54:00|378.96|377.26|378.9|377.2|378.96|377.26|378.9|377.2|14
1728957250000|2024-10-15 01:54:10|378.91|377.21|378.94|377.24|378.95|377.25|378.9|377.2|12
1728957260000|2024-10-15 01:54:20|378.96|377.26|378.73|377.03|378.96|377.26|378.72|377.02|13
1728957270000|2024-10-15 01:54:30|378.76|377.06|378.89|377.19|378.89|377.19|378.76|377.06|11
1728957280000|2024-10-15 01:54:40|378.88|377.18|378.91|377.21|378.93|377.23|378.87|377.17|17
1728957290000|2024-10-15 01:54:50|378.9|377.2|378.91|377.21|378.97|377.27|378.88|377.18|18
1728957300000|2024-10-15 01:55:00|378.89|377.19|378.9|377.2|379.25|377.55|378.81|377.11|28
1728957310000|2024-10-15 01:55:10|378.93|377.23|378.81|377.11|379.01|377.31|378.81|377.11|22
1728957320000|2024-10-15 01:55:20|378.79|377.09|378.81|377.11|378.85|377.15|378.67|376.97|16
1728957330000|2024-10-15 01:55:30|378.86|377.16|378.75|377.05|378.87|377.17|378.75|377.05|20
1728957340000|2024-10-15 01:55:40|378.74|377.04|378.82|377.12|378.82|377.12|378.7|377|23
1728957350000|2024-10-15 01:55:50|378.81|377.11|378.84|377.14|378.9|377.2|378.81|377.11|13
1728957360000|2024-10-15 01:56:00|378.82|377.12|379.05|377.35|379.06|377.36|378.82|377.12|22
1728957370000|2024-10-15 01:56:10|379.15|377.45|378.97|377.27|379.16|377.46|378.91|377.21|21
1728957380000|2024-10-15 01:56:20|378.96|377.26|378.82|377.12|378.97|377.27|378.81|377.11|17
1728957390000|2024-10-15 01:56:30|378.79|377.09|378.81|377.11|378.81|377.11|378.79|377.09|3
1728957400000|2024-10-15 01:56:40|378.77|377.07|378.72|377.02|378.77|377.07|378.66|376.96|14
1728957410000|2024-10-15 01:56:50|378.7|377|378.7|377|378.72|377.02|378.67|376.97|19
1728957420000|2024-10-15 01:57:00|378.71|377.01|378.87|377.17|378.87|377.17|378.69|376.99|20
1728957430000|2024-10-15 01:57:10|378.84|377.14|378.87|377.17|378.87|377.17|378.78|377.08|8
1728957440000|2024-10-15 01:57:20|378.86|377.16|378.82|377.12|378.86|377.16|378.71|377.01|21
1728957450000|2024-10-15 01:57:30|378.83|377.13|378.91|377.21|378.91|377.21|378.83|377.13|6
1728957460000|2024-10-15 01:57:40|378.9|377.2|379.1|377.4|379.1|377.4|378.89|377.19|12
1728957470000|2024-10-15 01:57:50|379.11|377.41|379.11|377.41|379.11|377.41|379.11|377.41|1
1728957480000|2024-10-15 01:58:00|379.08|377.38|379.02|377.32|379.08|377.38|379.02|377.32|6
1728957490000|2024-10-15 01:58:10|379.03|377.33|379.07|377.37|379.07|377.37|379.03|377.33|10
1728957500000|2024-10-15 01:58:20|379.05|377.35|378.93|377.23|379.11|377.41|378.91|377.21|13
1728957510000|2024-10-15 01:58:30|378.92|377.22|378.9|377.2|378.93|377.23|378.9|377.2|16
1728957520000|2024-10-15 01:58:40|378.93|377.23|378.82|377.12|378.96|377.26|378.8|377.1|17
1728957530000|2024-10-15 01:58:50|378.81|377.11|378.88|377.18|378.88|377.18|378.81|377.11|11
1728957550000|2024-10-15 01:59:10|378.86|377.16|378.87|377.17|378.87|377.17|378.77|377.07|15
1728957560000|2024-10-15 01:59:20|378.86|377.16|378.71|377.01|378.87|377.17|378.68|376.98|13
1728957570000|2024-10-15 01:59:30|378.7|377|378.72|377.02|378.73|377.03|378.68|376.98|14
1728957580000|2024-10-15 01:59:40|378.7|377|378.72|377.02|378.72|377.02|378.67|376.97|13
1728957590000|2024-10-15 01:59:50|378.73|377.03|378.79|377.09|378.79|377.09|378.72|377.02|8
1728957600000|2024-10-15 02:00:00|378.78|377.08|378.79|377.09|378.82|377.12|378.75|377.05|20
1728957610000|2024-10-15 02:00:10|378.81|377.11|378.71|377.01|378.88|377.18|378.71|377.01|13
1728957620000|2024-10-15 02:00:20|378.68|376.98|378.44|376.74|378.77|377.07|378.44|376.74|19
1728957630000|2024-10-15 02:00:30|378.43|376.73|378.33|376.63|378.45|376.75|378.33|376.63|19
1728957640000|2024-10-15 02:00:40|378.32|376.62|378.2|376.5|378.32|376.62|378.2|376.5|15
1728957650000|2024-10-15 02:00:50|378.23|376.53|378.06|376.36|378.25|376.55|378.05|376.35|13
1728957660000|2024-10-15 02:01:00|378.05|376.35|377.99|376.29|378.05|376.35|377.92|376.22|21
1728957670000|2024-10-15 02:01:10|377.98|376.28|377.65|375.95|378.01|376.31|377.65|375.95|18
1728957680000|2024-10-15 02:01:20|377.76|376.06|377.84|376.14|377.84|376.14|377.76|376.06|17
1728957690000|2024-10-15 02:01:30|377.83|376.13|377.7|376|377.83|376.13|377.68|375.98|12
1728957700000|2024-10-15 02:01:40|377.69|375.99|377.72|376.02|377.73|376.03|377.68|375.98|22
1728957710000|2024-10-15 02:01:50|377.73|376.03|377.7|376|377.74|376.04|377.66|375.96|14
1728957720000|2024-10-15 02:02:00|377.69|375.99|377.78|376.08|377.78|376.08|377.69|375.99|5
1728957730000|2024-10-15 02:02:10|377.77|376.07|377.57|375.87|377.77|376.07|377.46|375.76|19
1728957740000|2024-10-15 02:02:20|377.55|375.85|377.46|375.76|377.56|375.86|377.42|375.72|20
1728957750000|2024-10-15 02:02:30|377.45|375.75|377.47|375.77|377.49|375.79|377.45|375.75|9
1728957760000|2024-10-15 02:02:40|377.49|375.79|377.51|375.81|377.61|375.91|377.47|375.77|14
1728957770000|2024-10-15 02:02:50|377.52|375.82|377.73|376.03|377.73|376.03|377.52|375.82|19
1728957780000|2024-10-15 02:03:00|377.74|376.04|377.85|376.15|377.86|376.16|377.67|375.97|16
1728957790000|2024-10-15 02:03:10|377.86|376.16|377.86|376.16|377.86|376.16|377.85|376.15|3
1728957810000|2024-10-15 02:03:30|377.84|376.14|377.86|376.16|377.86|376.16|377.84|376.14|3
1728957830000|2024-10-15 02:03:50|377.85|376.15|377.85|376.15|377.86|376.16|377.84|376.14|5
1728957840000|2024-10-15 02:04:00|377.84|376.14|377.86|376.16|377.86|376.16|377.84|376.14|3
1728957850000|2024-10-15 02:04:10|377.85|376.15|377.86|376.16|377.86|376.16|377.84|376.14|4
1728957870000|2024-10-15 02:04:30|377.98|376.28|378.06|376.36|378.08|376.38|377.98|376.28|3
1728957880000|2024-10-15 02:04:40|378.07|376.37|378.1|376.4|378.1|376.4|378.07|376.37|8
1728957890000|2024-10-15 02:04:50|378.07|376.37|378.02|376.32|378.08|376.38|378.02|376.32|6
1728957900000|2024-10-15 02:05:00|378.03|376.33|378.1|376.4|378.1|376.4|378.03|376.33|4
1728957910000|2024-10-15 02:05:10|378.25|376.55|378.33|376.63|378.33|376.63|378.25|376.55|2
1728957920000|2024-10-15 02:05:20|378.31|376.61|378.16|376.46|378.31|376.61|378.16|376.46|8
1728957930000|2024-10-15 02:05:30|378.08|376.38|377.96|376.26|378.08|376.38|377.87|376.17|16
1728957940000|2024-10-15 02:05:40|377.97|376.27|377.98|376.28|377.98|376.28|377.97|376.27|2
1728957950000|2024-10-15 02:05:50|377.93|376.23|377.97|376.27|377.97|376.27|377.93|376.23|5
1728957960000|2024-10-15 02:06:00|377.98|376.28|378.14|376.44|378.18|376.48|377.98|376.28|16
1728957970000|2024-10-15 02:06:10|378.17|376.47|378.17|376.47|378.18|376.48|378.17|376.47|7
1728957980000|2024-10-15 02:06:20|378.18|376.48|378.21|376.51|378.21|376.51|378.18|376.48|3
1728958010000|2024-10-15 02:06:50|378.19|376.49|378.18|376.48|378.19|376.49|378.08|376.38|15
1728958020000|2024-10-15 02:07:00|378.16|376.46|378.16|376.46|378.21|376.51|378.13|376.43|16
1728958030000|2024-10-15 02:07:10|378.17|376.47|378.21|376.51|378.21|376.51|378.15|376.45|11
1728958040000|2024-10-15 02:07:20|378.19|376.49|378.21|376.51|378.21|376.51|378.16|376.46|7
1728958050000|2024-10-15 02:07:30|378.2|376.5|378.21|376.51|378.21|376.51|378.18|376.48|4
1728958070000|2024-10-15 02:07:50|378.33|376.63|378.46|376.76|378.51|376.81|378.33|376.63|7
1728958080000|2024-10-15 02:08:00|378.43|376.73|378.48|376.78|378.48|376.78|378.36|376.66|14
1728958090000|2024-10-15 02:08:10|378.47|376.77|378.31|376.61|378.47|376.77|378.25|376.55|16
1728958100000|2024-10-15 02:08:20|378.32|376.62|378.36|376.66|378.36|376.66|378.26|376.56|13
1728958110000|2024-10-15 02:08:30|378.29|376.59|378.37|376.67|378.37|376.67|378.27|376.57|11
1728958120000|2024-10-15 02:08:40|378.39|376.69|378.46|376.76|378.46|376.76|378.39|376.69|3
1728958130000|2024-10-15 02:08:50|378.48|376.78|378.44|376.74|378.51|376.81|378.44|376.74|12
1728958140000|2024-10-15 02:09:00|378.45|376.75|378.44|376.74|378.47|376.77|378.33|376.63|17
1728958150000|2024-10-15 02:09:10|378.45|376.75|378.34|376.64|378.47|376.77|378.34|376.64|10
1728958160000|2024-10-15 02:09:20|378.33|376.63|378.35|376.65|378.37|376.67|378.33|376.63|10
1728958170000|2024-10-15 02:09:30|378.33|376.63|378.45|376.75|378.46|376.76|378.26|376.56|21
1728958180000|2024-10-15 02:09:40|378.47|376.77|378.51|376.81|378.51|376.81|378.46|376.76|4
1728958220000|2024-10-15 02:10:20|378.52|376.82|378.53|376.83|378.6|376.9|378.51|376.81|6
1728958230000|2024-10-15 02:10:30|378.54|376.84|378.56|376.86|378.56|376.86|378.54|376.84|4
1728958240000|2024-10-15 02:10:40|378.61|376.91|378.65|376.95|378.67|376.97|378.61|376.91|13
1728958250000|2024-10-15 02:10:50|378.64|376.94|378.62|376.92|378.73|377.03|378.61|376.91|7
1728958260000|2024-10-15 02:11:00|378.61|376.91|378.31|376.61|378.61|376.91|378.31|376.61|19
1728958270000|2024-10-15 02:11:10|378.35|376.65|378.19|376.49|378.35|376.65|378.14|376.44|18
1728958280000|2024-10-15 02:11:20|378.17|376.47|378.15|376.45|378.19|376.49|378.15|376.45|13
1728958290000|2024-10-15 02:11:30|378.16|376.46|378.17|376.47|378.17|376.47|378.15|376.45|5
1728958300000|2024-10-15 02:11:40|378.16|376.46|378.16|376.46|378.16|376.46|378.16|376.46|1
1728958320000|2024-10-15 02:12:00|378.06|376.36|378.23|376.53|378.23|376.53|378.06|376.36|14
1728958330000|2024-10-15 02:12:10|378.2|376.5|378.23|376.53|378.35|376.65|378.2|376.5|17
1728958340000|2024-10-15 02:12:20|378.2|376.5|378.07|376.37|378.2|376.5|378.06|376.36|17
1728958350000|2024-10-15 02:12:30|378.09|376.39|378.1|376.4|378.2|376.5|378.01|376.31|13
1728958360000|2024-10-15 02:12:40|378.12|376.42|378.15|376.45|378.18|376.48|378.11|376.41|8
1728958370000|2024-10-15 02:12:50|378.17|376.47|378.13|376.43|378.18|376.48|378.13|376.43|7
1728958380000|2024-10-15 02:13:00|378.1|376.4|378.02|376.32|378.13|376.43|377.99|376.29|21
1728958390000|2024-10-15 02:13:10|378|376.3|378|376.3|378.05|376.35|378|376.3|9
1728958400000|2024-10-15 02:13:20|378.04|376.34|378|376.3|378.04|376.34|378|376.3|4
1728958410000|2024-10-15 02:13:30|377.98|376.28|377.99|376.29|378|376.3|377.98|376.28|7
1728958420000|2024-10-15 02:13:40|377.98|376.28|378.09|376.39|378.09|376.39|377.95|376.25|12
1728958430000|2024-10-15 02:13:50|378.07|376.37|378.05|376.35|378.11|376.41|378|376.3|18
1728958440000|2024-10-15 02:14:00|378.08|376.38|378.05|376.35|378.08|376.38|378.03|376.33|11
1728958450000|2024-10-15 02:14:10|378.06|376.36|378.1|376.4|378.17|376.47|378.05|376.35|13
1728958460000|2024-10-15 02:14:20|378.09|376.39|378.26|376.56|378.28|376.58|378.08|376.38|20
1728958470000|2024-10-15 02:14:30|378.28|376.58|378.27|376.57|378.29|376.59|378.26|376.56|12
1728958480000|2024-10-15 02:14:40|378.31|376.61|378.32|376.62|378.33|376.63|378.28|376.58|11
1728958490000|2024-10-15 02:14:50|378.35|376.65|378.34|376.64|378.37|376.67|378.33|376.63|11
1728958500000|2024-10-15 02:15:00|378.35|376.65|378.53|376.83|378.53|376.83|378.35|376.65|16
1728958510000|2024-10-15 02:15:10|378.52|376.82|378.65|376.95|378.65|376.95|378.51|376.81|12
1728958520000|2024-10-15 02:15:20|378.64|376.94|378.68|376.98|378.68|376.98|378.64|376.94|10
1728958530000|2024-10-15 02:15:30|378.66|376.96|378.66|376.96|378.67|376.97|378.66|376.96|3
1728958540000|2024-10-15 02:15:40|378.67|376.97|378.51|376.81|378.67|376.97|378.46|376.76|14
1728958550000|2024-10-15 02:15:50|378.53|376.83|378.51|376.81|378.54|376.84|378.44|376.74|12
1728958560000|2024-10-15 02:16:00|378.52|376.82|378.89|377.19|378.89|377.19|378.52|376.82|17
1728958570000|2024-10-15 02:16:10|378.91|377.21|378.99|377.29|378.99|377.29|378.91|377.21|10
1728958580000|2024-10-15 02:16:20|378.95|377.25|379|377.3|379|377.3|378.95|377.25|7
1728958590000|2024-10-15 02:16:30|378.99|377.29|379.03|377.33|379.04|377.34|378.99|377.29|6
1728958600000|2024-10-15 02:16:40|379.04|377.34|379.04|377.34|379.04|377.34|379.02|377.32|5
1728958620000|2024-10-15 02:17:00|379.02|377.32|379.03|377.33|379.03|377.33|378.98|377.28|10
1728958630000|2024-10-15 02:17:10|379.04|377.34|379.04|377.34|379.04|377.34|379.04|377.34|1
1728958650000|2024-10-15 02:17:30|379.03|377.33|378.95|377.25|379.03|377.33|378.93|377.23|5
1728958660000|2024-10-15 02:17:40|378.96|377.26|378.95|377.25|379|377.3|378.93|377.23|12
1728958670000|2024-10-15 02:17:50|378.84|377.14|378.86|377.16|378.86|377.16|378.84|377.14|4
1728958680000|2024-10-15 02:18:00|378.87|377.17|378.95|377.25|378.96|377.26|378.86|377.16|17
1728958690000|2024-10-15 02:18:10|378.93|377.23|378.9|377.2|378.93|377.23|378.89|377.19|15
1728958700000|2024-10-15 02:18:20|378.91|377.21|378.88|377.18|378.93|377.23|378.88|377.18|9
1728958710000|2024-10-15 02:18:30|378.9|377.2|378.92|377.22|378.92|377.22|378.9|377.2|3
1728958720000|2024-10-15 02:18:40|378.93|377.23|378.92|377.22|378.93|377.23|378.89|377.19|15
1728958740000|2024-10-15 02:19:00|378.88|377.18|379.1|377.4|379.1|377.4|378.88|377.18|18
1728958750000|2024-10-15 02:19:10|379.11|377.41|379.1|377.4|379.18|377.48|379.1|377.4|12
1728958760000|2024-10-15 02:19:20|379.11|377.41|379.14|377.44|379.14|377.44|379.1|377.4|8
1728958790000|2024-10-15 02:19:50|379.19|377.49|379.31|377.61|379.31|377.61|379.19|377.49|5
1728958800000|2024-10-15 02:20:00|379.33|377.63|379.36|377.66|379.37|377.67|379.22|377.52|21
1728958810000|2024-10-15 02:20:10|379.34|377.64|379.35|377.65|379.46|377.76|379.33|377.63|15
1728958820000|2024-10-15 02:20:20|379.27|377.57|379.23|377.53|379.32|377.62|379.22|377.52|13
1728958830000|2024-10-15 02:20:30|379.24|377.54|379.33|377.63|379.38|377.68|379.24|377.54|21
1728958840000|2024-10-15 02:20:40|379.34|377.64|379.27|377.57|379.35|377.65|379.25|377.55|15
1728958850000|2024-10-15 02:20:50|379.26|377.56|379.1|377.4|379.26|377.56|379.1|377.4|13
1728958860000|2024-10-15 02:21:00|379.06|377.36|379.16|377.46|379.16|377.46|379.04|377.34|20
1728958870000|2024-10-15 02:21:10|379.18|377.48|378.96|377.26|379.24|377.54|378.96|377.26|19
1728958880000|2024-10-15 02:21:20|378.93|377.23|378.9|377.2|378.93|377.23|378.9|377.2|12
1728958890000|2024-10-15 02:21:30|378.92|377.22|378.9|377.2|378.96|377.26|378.9|377.2|8
1728958900000|2024-10-15 02:21:40|378.91|377.21|378.91|377.21|378.91|377.21|378.9|377.2|3
1728958910000|2024-10-15 02:21:50|378.84|377.14|378.83|377.13|378.86|377.16|378.83|377.13|10
1728958920000|2024-10-15 02:22:00|378.78|377.08|378.66|376.96|378.78|377.08|378.55|376.85|14
1728958930000|2024-10-15 02:22:10|378.65|376.95|378.56|376.86|378.65|376.95|378.56|376.86|5
1728958940000|2024-10-15 02:22:20|378.54|376.84|378.57|376.87|378.57|376.87|378.45|376.75|7
1728958950000|2024-10-15 02:22:30|378.56|376.86|378.51|376.81|378.56|376.86|378.51|376.81|3
1728958960000|2024-10-15 02:22:40|378.53|376.83|378.55|376.85|378.56|376.86|378.53|376.83|6
1728958970000|2024-10-15 02:22:50|378.5|376.8|378.53|376.83|378.53|376.83|378.5|376.8|3
1728958980000|2024-10-15 02:23:00|378.52|376.82|377.87|376.17|378.52|376.82|377.87|376.17|22
1728958990000|2024-10-15 02:23:10|377.85|376.15|377.73|376.03|377.85|376.15|377.73|376.03|5
1728959000000|2024-10-15 02:23:20|377.7|376|377.81|376.11|377.81|376.11|377.68|375.98|6
1728959010000|2024-10-15 02:23:30|377.8|376.1|377.54|375.84|377.8|376.1|377.53|375.83|11
1728959020000|2024-10-15 02:23:40|377.55|375.85|377.56|375.86|377.58|375.88|377.54|375.84|12
1728959030000|2024-10-15 02:23:50|377.61|375.91|377.58|375.88|377.66|375.96|377.56|375.86|6
1728959040000|2024-10-15 02:24:00|377.55|375.85|377.49|375.79|377.55|375.85|377.33|375.63|13
1728959050000|2024-10-15 02:24:10|377.46|375.76|377.47|375.77|377.49|375.79|377.46|375.76|3
1728959060000|2024-10-15 02:24:20|377.43|375.73|377.44|375.74|377.44|375.74|377.43|375.73|2
1728959070000|2024-10-15 02:24:30|377.43|375.73|377.45|375.75|377.45|375.75|377.4|375.7|10
1728959080000|2024-10-15 02:24:40|377.48|375.78|377.38|375.68|377.57|375.87|377.38|375.68|8
1728959090000|2024-10-15 02:24:50|377.33|375.63|377.14|375.44|377.33|375.63|377.13|375.43|12
1728959100000|2024-10-15 02:25:00|377.18|375.48|377.04|375.34|377.22|375.52|377|375.3|20
1728959110000|2024-10-15 02:25:10|377.03|375.33|376.84|375.14|377.05|375.35|376.84|375.14|22
1728959120000|2024-10-15 02:25:20|376.81|375.11|376.57|374.87|376.81|375.11|376.54|374.84|16
1728959130000|2024-10-15 02:25:30|376.54|374.84|375.7|374|376.54|374.84|375.66|373.96|25
1728959140000|2024-10-15 02:25:40|375.65|373.95|375.66|373.96|375.66|373.96|375.45|373.75|22
1728959150000|2024-10-15 02:25:50|375.57|373.87|375.45|373.75|375.62|373.92|375.45|373.75|31
1728959160000|2024-10-15 02:26:00|375.48|373.78|375.38|373.68|375.48|373.78|375.38|373.68|6
1728959170000|2024-10-15 02:26:10|375.37|373.67|375.56|373.86|375.58|373.88|375.11|373.41|12
1728959180000|2024-10-15 02:26:20|375.54|373.84|375.75|374.05|375.75|374.05|375.52|373.82|20
1728959190000|2024-10-15 02:26:30|375.76|374.06|375.02|373.32|375.78|374.08|374.98|373.28|24
1728959200000|2024-10-15 02:26:40|375.01|373.31|374.87|373.17|375.01|373.31|374.82|373.12|22
1728959210000|2024-10-15 02:26:50|374.85|373.15|374.72|373.02|374.85|373.15|374.65|372.95|13
1728959220000|2024-10-15 02:27:00|374.7|373|374.52|372.82|374.76|373.06|374.35|372.65|19
1728959230000|2024-10-15 02:27:10|374.53|372.83|374.79|373.09|374.79|373.09|374.51|372.81|16
1728959240000|2024-10-15 02:27:20|374.8|373.1|374.89|373.19|374.89|373.19|374.66|372.96|20
1728959250000|2024-10-15 02:27:30|374.86|373.16|374.95|373.25|374.96|373.26|374.82|373.12|25
1728959260000|2024-10-15 02:27:40|374.96|373.26|374.95|373.25|374.99|373.29|374.91|373.21|18
1728959270000|2024-10-15 02:27:50|374.94|373.24|374.68|372.98|374.96|373.26|374.68|372.98|18
1728959280000|2024-10-15 02:28:00|374.67|372.97|374.65|372.95|374.69|372.99|374.65|372.95|17
1728959290000|2024-10-15 02:28:10|374.66|372.96|374.88|373.18|374.98|373.28|374.66|372.96|24
1728959300000|2024-10-15 02:28:20|374.89|373.19|374.63|372.93|374.98|373.28|374.62|372.92|15
1728959310000|2024-10-15 02:28:30|374.62|372.92|374.49|372.79|374.67|372.97|374.42|372.72|19
1728959320000|2024-10-15 02:28:40|374.48|372.78|374.51|372.81|374.59|372.89|374.48|372.78|22
1728959330000|2024-10-15 02:28:50|374.52|372.82|374.64|372.94|374.66|372.96|374.52|372.82|17
1728959340000|2024-10-15 02:29:00|374.62|372.92|374.74|373.04|374.74|373.04|374.6|372.9|13
1728959350000|2024-10-15 02:29:10|374.73|373.03|374.39|372.69|374.73|373.03|374.39|372.69|12
1728959360000|2024-10-15 02:29:20|374.4|372.7|374.2|372.5|374.41|372.71|374.15|372.45|20
1728959370000|2024-10-15 02:29:30|373.94|372.24|373.86|372.16|373.94|372.24|373.86|372.16|6
1728959380000|2024-10-15 02:29:40|373.79|372.09|373.69|371.99|373.79|372.09|373.69|371.99|3
1728959390000|2024-10-15 02:29:50|373.6|371.9|373.53|371.83|373.6|371.9|373.48|371.78|6
1728959400000|2024-10-15 02:30:00|373.57|371.87|373.84|372.14|373.84|372.14|373.57|371.87|26
1728959410000|2024-10-15 02:30:10|373.83|372.13|373.83|372.13|373.9|372.2|373.54|371.84|29
1728959420000|2024-10-15 02:30:20|373.86|372.16|373.53|371.83|373.87|372.17|373.48|371.78|21
1728959430000|2024-10-15 02:30:30|373.48|371.78|373.65|371.95|373.65|371.95|373.48|371.78|13
1728959440000|2024-10-15 02:30:40|373.66|371.96|373.48|371.78|373.66|371.96|373.48|371.78|10
1728959450000|2024-10-15 02:30:50|373.59|371.89|373.56|371.86|373.61|371.91|373.55|371.85|16
1728959460000|2024-10-15 02:31:00|373.57|371.87|374.06|372.36|374.06|372.36|373.56|371.86|27
1728959470000|2024-10-15 02:31:10|374.07|372.37|374.36|372.66|374.45|372.75|374.07|372.37|20
1728959480000|2024-10-15 02:31:20|374.51|372.81|374.64|372.94|374.65|372.95|374.51|372.81|20
1728959490000|2024-10-15 02:31:30|374.63|372.93|374.79|373.09|374.79|373.09|374.57|372.87|24
1728959500000|2024-10-15 02:31:40|374.8|373.1|374.75|373.05|374.89|373.19|374.71|373.01|18
1728959510000|2024-10-15 02:31:50|374.77|373.07|374.91|373.21|375.18|373.48|374.74|373.04|23
1728959520000|2024-10-15 02:32:00|374.92|373.22|374.86|373.16|374.96|373.26|374.77|373.07|17
1728959530000|2024-10-15 02:32:10|374.87|373.17|374.93|373.23|375.03|373.33|374.87|373.17|24
1728959540000|2024-10-15 02:32:20|374.91|373.21|374.98|373.28|374.98|373.28|374.88|373.18|13
1728959550000|2024-10-15 02:32:30|374.97|373.27|374.93|373.23|374.97|373.27|374.86|373.16|16
1728959560000|2024-10-15 02:32:40|374.92|373.22|374.74|373.04|375.13|373.43|374.74|373.04|25
1728959570000|2024-10-15 02:32:50|374.73|373.03|374.65|372.95|374.77|373.07|374.65|372.95|24
1728959580000|2024-10-15 02:33:00|374.64|372.94|374.92|373.22|375.01|373.31|374.61|372.91|21
1728959590000|2024-10-15 02:33:10|374.97|373.27|374.68|372.98|374.97|373.27|374.68|372.98|24
1728959600000|2024-10-15 02:33:20|374.69|372.99|374.69|372.99|374.78|373.08|374.62|372.92|18
1728959610000|2024-10-15 02:33:30|374.75|373.05|374.81|373.11|374.82|373.12|374.67|372.97|24
1728959620000|2024-10-15 02:33:40|374.8|373.1|374.84|373.14|374.84|373.14|374.79|373.09|18
1728959630000|2024-10-15 02:33:50|374.86|373.16|374.71|373.01|374.86|373.16|374.62|372.92|13
1728959640000|2024-10-15 02:34:00|374.74|373.04|375.04|373.34|375.04|373.34|374.74|373.04|22
1728959650000|2024-10-15 02:34:10|375.05|373.35|374.72|373.02|375.05|373.35|374.72|373.02|16
1728959660000|2024-10-15 02:34:20|374.77|373.07|374.61|372.91|374.77|373.07|374.54|372.84|23
1728959670000|2024-10-15 02:34:30|374.6|372.9|374.59|372.89|374.67|372.97|374.56|372.86|16
1728959680000|2024-10-15 02:34:40|374.51|372.81|374.54|372.84|374.57|372.87|374.51|372.81|9
1728959690000|2024-10-15 02:34:50|374.56|372.86|374.56|372.86|374.69|372.99|374.54|372.84|22
1728959700000|2024-10-15 02:35:00|374.54|372.84|374.48|372.78|374.54|372.84|374.43|372.73|21
1728959710000|2024-10-15 02:35:10|374.44|372.74|374.47|372.77|374.47|372.77|374.18|372.48|24
1728959720000|2024-10-15 02:35:20|374.53|372.83|374.61|372.91|374.68|372.98|374.53|372.83|18
1728959730000|2024-10-15 02:35:30|374.62|372.92|374.48|372.78|374.63|372.93|374.44|372.74|21
1728959740000|2024-10-15 02:35:40|374.47|372.77|374.7|373|374.75|373.05|374.47|372.77|15
1728959750000|2024-10-15 02:35:50|374.66|372.96|374.7|373|374.7|373|374.66|372.96|9
1728959760000|2024-10-15 02:36:00|374.73|373.03|374.81|373.11|375.08|373.38|374.71|373.01|23
1728959770000|2024-10-15 02:36:10|374.79|373.09|374.8|373.1|374.95|373.25|374.79|373.09|18
1728959780000|2024-10-15 02:36:20|374.77|373.07|374.72|373.02|374.78|373.08|374.68|372.98|11
1728959790000|2024-10-15 02:36:30|374.73|373.03|374.81|373.11|374.83|373.13|374.72|373.02|15
1728959800000|2024-10-15 02:36:40|374.79|373.09|374.73|373.03|374.81|373.11|374.7|373|17
1728959810000|2024-10-15 02:36:50|374.72|373.02|375.06|373.36|375.06|373.36|374.72|373.02|13
1728959820000|2024-10-15 02:37:00|375.11|373.41|374.81|373.11|375.11|373.41|374.8|373.1|21
1728959830000|2024-10-15 02:37:10|375.01|373.31|374.98|373.28|375.01|373.31|374.98|373.28|4
1728959840000|2024-10-15 02:37:20|374.97|373.27|374.99|373.29|375|373.3|374.97|373.27|3
1728959850000|2024-10-15 02:37:30|375.02|373.32|374.98|373.28|375.02|373.32|374.98|373.28|5
1728959860000|2024-10-15 02:37:40|374.97|373.27|374.97|373.27|374.97|373.27|374.97|373.27|1
1728959870000|2024-10-15 02:37:50|374.85|373.15|374.85|373.15|374.85|373.15|374.78|373.08|11
1728959880000|2024-10-15 02:38:00|374.84|373.14|374.63|372.93|374.85|373.15|374.54|372.84|12
1728959890000|2024-10-15 02:38:10|374.6|372.9|374.63|372.93|374.67|372.97|374.6|372.9|20
1728959900000|2024-10-15 02:38:20|374.55|372.85|374.62|372.92|374.67|372.97|374.55|372.85|16
1728959910000|2024-10-15 02:38:30|374.69|372.99|374.98|373.28|374.98|373.28|374.66|372.96|22
1728959920000|2024-10-15 02:38:40|374.97|373.27|374.98|373.28|375.12|373.42|374.97|373.27|25
1728959930000|2024-10-15 02:38:50|374.9|373.2|374.72|373.02|374.94|373.24|374.68|372.98|24
1728959940000|2024-10-15 02:39:00|374.75|373.05|374.84|373.14|374.86|373.16|374.74|373.04|24
1728959950000|2024-10-15 02:39:10|374.87|373.17|374.89|373.19|374.91|373.21|374.82|373.12|15
1728959960000|2024-10-15 02:39:20|374.86|373.16|374.76|373.06|374.86|373.16|374.76|373.06|13
1728959970000|2024-10-15 02:39:30|374.82|373.12|374.9|373.2|374.92|373.22|374.82|373.12|13
1728959980000|2024-10-15 02:39:40|374.86|373.16|374.91|373.21|375|373.3|374.86|373.16|18
1728959990000|2024-10-15 02:39:50|374.95|373.25|374.84|373.14|374.95|373.25|374.77|373.07|15
1728960000000|2024-10-15 02:40:00|374.85|373.15|375.14|373.44|375.14|373.44|374.8|373.1|21
1728960010000|2024-10-15 02:40:10|375.13|373.43|375.08|373.38|375.13|373.43|374.96|373.26|14
1728960020000|2024-10-15 02:40:20|375.1|373.4|375.37|373.67|375.38|373.68|375.1|373.4|21
1728960030000|2024-10-15 02:40:30|375.34|373.64|375.37|373.67|375.41|373.71|375.34|373.64|12
1728960040000|2024-10-15 02:40:40|375.42|373.72|375.42|373.72|375.44|373.74|375.39|373.69|15
1728960050000|2024-10-15 02:40:50|375.4|373.7|375.46|373.76|375.49|373.79|375.39|373.69|16
1728960060000|2024-10-15 02:41:00|375.49|373.79|375.52|373.82|375.55|373.85|375.49|373.79|12
1728960070000|2024-10-15 02:41:10|375.48|373.78|375.31|373.61|375.49|373.79|375.29|373.59|13
1728960080000|2024-10-15 02:41:20|375.36|373.66|375.53|373.83|375.55|373.85|375.36|373.66|16
1728960090000|2024-10-15 02:41:30|375.52|373.82|375.57|373.87|375.58|373.88|375.39|373.69|18
1728960100000|2024-10-15 02:41:40|375.56|373.86|375.53|373.83|375.6|373.9|375.49|373.79|20
1728960110000|2024-10-15 02:41:50|375.51|373.81|375.61|373.91|375.71|374.01|375.49|373.79|17
1728960120000|2024-10-15 02:42:00|375.62|373.92|375.66|373.96|375.66|373.96|375.52|373.82|16
1728960130000|2024-10-15 02:42:10|375.71|374.01|375.39|373.69|375.72|374.02|375.37|373.67|17
1728960140000|2024-10-15 02:42:20|375.38|373.68|375.36|373.66|375.38|373.68|375.3|373.6|14
1728960150000|2024-10-15 02:42:30|375.31|373.61|375.26|373.56|375.36|373.66|375.26|373.56|10
1728960160000|2024-10-15 02:42:40|375.31|373.61|375.37|373.67|375.38|373.68|375.27|373.57|14
1728960170000|2024-10-15 02:42:50|375.36|373.66|375.24|373.54|375.36|373.66|375.24|373.54|6
1728960180000|2024-10-15 02:43:00|375.23|373.53|375.2|373.5|375.25|373.55|375.16|373.46|14
1728960190000|2024-10-15 02:43:10|375.17|373.47|375.16|373.46|375.22|373.52|375.16|373.46|8
1728960200000|2024-10-15 02:43:20|375.12|373.42|375.05|373.35|375.15|373.45|375.05|373.35|5
1728960210000|2024-10-15 02:43:30|375.09|373.39|375.34|373.64|375.34|373.64|375.09|373.39|7
1728960220000|2024-10-15 02:43:40|375.29|373.59|375.24|373.54|375.34|373.64|375.24|373.54|18
1728960230000|2024-10-15 02:43:50|375.34|373.64|375.32|373.62|375.35|373.65|375.3|373.6|11
1728960240000|2024-10-15 02:44:00|375.4|373.7|375.32|373.62|375.47|373.77|375.28|373.58|18
1728960250000|2024-10-15 02:44:10|375.28|373.58|375.08|373.38|375.29|373.59|375.04|373.34|17
1728960260000|2024-10-15 02:44:20|375.07|373.37|375.15|373.45|375.16|373.46|375.02|373.32|17
1728960270000|2024-10-15 02:44:30|375.08|373.38|375.05|373.35|375.12|373.42|375.05|373.35|10
1728960280000|2024-10-15 02:44:40|375.09|373.39|375.12|373.42|375.12|373.42|375|373.3|9
1728960290000|2024-10-15 02:44:50|375.09|373.39|375.1|373.4|375.16|373.46|375.08|373.38|17
1728960300000|2024-10-15 02:45:00|375.13|373.43|375.07|373.37|375.14|373.44|374.99|373.29|17
1728960310000|2024-10-15 02:45:10|375.03|373.33|374.94|373.24|375.03|373.33|374.91|373.21|18
1728960320000|2024-10-15 02:45:20|374.92|373.22|374.9|373.2|374.95|373.25|374.9|373.2|16
1728960330000|2024-10-15 02:45:30|374.91|373.21|374.85|373.15|374.91|373.21|374.85|373.15|14
1728960340000|2024-10-15 02:45:40|374.88|373.18|374.88|373.18|374.9|373.2|374.85|373.15|11
1728960350000|2024-10-15 02:45:50|374.86|373.16|374.9|373.2|374.9|373.2|374.86|373.16|10
1728960360000|2024-10-15 02:46:00|374.89|373.19|374.91|373.21|374.91|373.21|374.85|373.15|9
1728960390000|2024-10-15 02:46:30|374.88|373.18|374.88|373.18|374.88|373.18|374.71|373.01|15
1728960400000|2024-10-15 02:46:40|374.89|373.19|374.91|373.21|374.91|373.21|374.89|373.19|3
1728960420000|2024-10-15 02:47:00|374.9|373.2|374.9|373.2|374.9|373.2|374.86|373.16|9
1728960430000|2024-10-15 02:47:10|374.88|373.18|374.89|373.19|374.89|373.19|374.84|373.14|14
1728960440000|2024-10-15 02:47:20|374.87|373.17|374.74|373.04|374.89|373.19|374.74|373.04|11
1728960450000|2024-10-15 02:47:30|374.78|373.08|374.69|372.99|374.82|373.12|374.69|372.99|8
1728960460000|2024-10-15 02:47:40|374.74|373.04|375.13|373.43|375.24|373.54|374.73|373.03|20
1728960470000|2024-10-15 02:47:50|375.14|373.44|375.17|373.47|375.17|373.47|375.13|373.43|18
1728960480000|2024-10-15 02:48:00|375.15|373.45|375.02|373.32|375.18|373.48|374.99|373.29|15
1728960490000|2024-10-15 02:48:10|375.03|373.33|375.03|373.33|375.14|373.44|375.03|373.33|17
1728960500000|2024-10-15 02:48:20|375.04|373.34|375.08|373.38|375.2|373.5|375.04|373.34|12
1728960510000|2024-10-15 02:48:30|375.06|373.36|375.01|373.31|375.08|373.38|374.98|373.28|11
1728960520000|2024-10-15 02:48:40|375|373.3|374.84|373.14|375.02|373.32|374.83|373.13|23
1728960530000|2024-10-15 02:48:50|374.83|373.13|374.85|373.15|374.91|373.21|374.83|373.13|13
1728960540000|2024-10-15 02:49:00|374.82|373.12|374.62|372.92|374.82|373.12|374.56|372.86|20
1728960550000|2024-10-15 02:49:10|374.58|372.88|374.68|372.98|374.69|372.99|374.52|372.82|17
1728960560000|2024-10-15 02:49:20|374.66|372.96|374.74|373.04|374.74|373.04|374.65|372.95|21
1728960570000|2024-10-15 02:49:30|374.73|373.03|374.75|373.05|374.8|373.1|374.72|373.02|16
1728960580000|2024-10-15 02:49:40|374.74|373.04|374.63|372.93|374.75|373.05|374.62|372.92|13
1728960590000|2024-10-15 02:49:50|374.62|372.92|374.65|372.95|374.66|372.96|374.6|372.9|9
1728960600000|2024-10-15 02:50:00|374.62|372.92|374.61|372.91|374.64|372.94|374.54|372.84|24
1728960610000|2024-10-15 02:50:10|374.6|372.9|374.61|372.91|374.61|372.91|374.54|372.84|15
1728960620000|2024-10-15 02:50:20|374.6|372.9|374.72|373.02|374.9|373.2|374.6|372.9|27
1728960630000|2024-10-15 02:50:30|374.68|372.98|374.67|372.97|374.7|373|374.62|372.92|22
1728960640000|2024-10-15 02:50:40|374.72|373.02|374.77|373.07|374.78|373.08|374.65|372.95|20
1728960650000|2024-10-15 02:50:50|374.79|373.09|374.81|373.11|374.81|373.11|374.71|373.01|13
1728960660000|2024-10-15 02:51:00|374.82|373.12|375.1|373.4|375.11|373.41|374.81|373.11|24
1728960670000|2024-10-15 02:51:10|375.09|373.39|375.19|373.49|375.19|373.49|375.09|373.39|17
1728960680000|2024-10-15 02:51:20|375.18|373.48|375.05|373.35|375.23|373.53|375.05|373.35|14
1728960690000|2024-10-15 02:51:30|375.02|373.32|375.04|373.34|375.04|373.34|374.99|373.29|13
1728960700000|2024-10-15 02:51:40|375.01|373.31|375.01|373.31|375.04|373.34|375|373.3|14
1728960710000|2024-10-15 02:51:50|375.04|373.34|375.34|373.64|375.39|373.69|375.01|373.31|19
1728960720000|2024-10-15 02:52:00|375.36|373.66|375.38|373.68|375.43|373.73|375.33|373.63|15
1728960730000|2024-10-15 02:52:10|375.43|373.73|375.41|373.71|375.45|373.75|375.41|373.71|7
1728960740000|2024-10-15 02:52:20|375.46|373.76|375.53|373.83|375.67|373.97|375.44|373.74|19
1728960750000|2024-10-15 02:52:30|375.55|373.85|375.54|373.84|375.59|373.89|375.49|373.79|19
1728960760000|2024-10-15 02:52:40|375.57|373.87|375.39|373.69|375.59|373.89|375.34|373.64|19
1728960770000|2024-10-15 02:52:50|375.38|373.68|375.37|373.67|375.44|373.74|375.34|373.64|12
1728960780000|2024-10-15 02:53:00|375.34|373.64|375.34|373.64|375.38|373.68|375.34|373.64|14
1728960790000|2024-10-15 02:53:10|375.26|373.56|375.32|373.62|375.35|373.65|375.26|373.56|7
1728960800000|2024-10-15 02:53:20|375.35|373.65|375.1|373.4|375.35|373.65|375.1|373.4|17
1728960810000|2024-10-15 02:53:30|375.12|373.42|375.34|373.64|375.34|373.64|375.12|373.42|9
1728960820000|2024-10-15 02:53:40|375.33|373.63|375.43|373.73|375.43|373.73|375.32|373.62|18
1728960830000|2024-10-15 02:53:50|375.44|373.74|375.43|373.73|375.44|373.74|375.38|373.68|7
1728960840000|2024-10-15 02:54:00|375.38|373.68|375.38|373.68|375.45|373.75|375.29|373.59|12
1728960850000|2024-10-15 02:54:10|375.32|373.62|375.15|373.45|375.38|373.68|375.14|373.44|11
1728960860000|2024-10-15 02:54:20|375.07|373.37|375.12|373.42|375.14|373.44|375.05|373.35|13
1728960870000|2024-10-15 02:54:30|375.06|373.36|374.84|373.14|375.12|373.42|374.84|373.14|16
1728960880000|2024-10-15 02:54:40|374.9|373.2|374.89|373.19|374.94|373.24|374.85|373.15|6
1728960890000|2024-10-15 02:54:50|374.9|373.2|374.89|373.19|374.9|373.2|374.85|373.15|10
1728960900000|2024-10-15 02:55:00|374.87|373.17|374.71|373.01|374.87|373.17|374.67|372.97|21
1728960910000|2024-10-15 02:55:10|374.7|373|374.62|372.92|374.7|373|374.53|372.83|15
1728960920000|2024-10-15 02:55:20|374.61|372.91|374.36|372.66|374.65|372.95|374.36|372.66|23
1728960930000|2024-10-15 02:55:30|374.32|372.62|374.42|372.72|374.42|372.72|374.22|372.52|23
1728960940000|2024-10-15 02:55:40|374.41|372.71|374.3|372.6|374.43|372.73|374.3|372.6|13
1728960950000|2024-10-15 02:55:50|374.34|372.64|374.34|372.64|374.36|372.66|374.31|372.61|7
1728960960000|2024-10-15 02:56:00|374.27|372.57|374.32|372.62|374.36|372.66|374.27|372.57|10
1728960970000|2024-10-15 02:56:10|374.27|372.57|374.48|372.78|374.51|372.81|374.24|372.54|24
1728960980000|2024-10-15 02:56:20|374.47|372.77|374.41|372.71|374.52|372.82|374.39|372.69|18
1728960990000|2024-10-15 02:56:30|374.42|372.72|374.41|372.71|374.45|372.75|374.33|372.63|15
1728961000000|2024-10-15 02:56:40|374.43|372.73|374.32|372.62|374.44|372.74|374.3|372.6|18
1728961010000|2024-10-15 02:56:50|374.34|372.64|374.23|372.53|374.39|372.69|374.22|372.52|20
1728961020000|2024-10-15 02:57:00|374.31|372.61|374.28|372.58|374.34|372.64|374.28|372.58|15
1728961030000|2024-10-15 02:57:10|374.33|372.63|374.41|372.71|374.43|372.73|374.28|372.58|20
1728961040000|2024-10-15 02:57:20|374.38|372.68|374.38|372.68|374.4|372.7|374.3|372.6|15
1728961050000|2024-10-15 02:57:30|374.27|372.57|374.35|372.65|374.38|372.68|374.27|372.57|11
1728961060000|2024-10-15 02:57:40|374.36|372.66|374.24|372.54|374.39|372.69|374.22|372.52|20
1728961070000|2024-10-15 02:57:50|374.23|372.53|374.25|372.55|374.25|372.55|374.17|372.47|16
1728961080000|2024-10-15 02:58:00|374.18|372.48|374.18|372.48|374.25|372.55|374.15|372.45|11
1728961090000|2024-10-15 02:58:10|374.24|372.54|374.15|372.45|374.25|372.55|374.14|372.44|23
1728961110000|2024-10-15 02:58:30|374.18|372.48|374.13|372.43|374.18|372.48|374.13|372.43|4
1728961120000|2024-10-15 02:58:40|374.14|372.44|374.14|372.44|374.14|372.44|374.09|372.39|8
1728961130000|2024-10-15 02:58:50|374.15|372.45|374.15|372.45|374.16|372.46|374.13|372.43|9
1728961140000|2024-10-15 02:59:00|374.04|372.34|374.18|372.48|374.18|372.48|374.02|372.32|12
1728961150000|2024-10-15 02:59:10|374.13|372.43|374.13|372.43|374.17|372.47|374.13|372.43|12
1728961160000|2024-10-15 02:59:20|374.12|372.42|374.14|372.44|374.14|372.44|374.1|372.4|4
1728961170000|2024-10-15 02:59:30|374.13|372.43|373.98|372.28|374.13|372.43|373.9|372.2|8
1728961180000|2024-10-15 02:59:40|373.97|372.27|373.91|372.21|374.08|372.38|373.91|372.21|10
1728961190000|2024-10-15 02:59:50|373.9|372.2|373.89|372.19|373.91|372.21|373.85|372.15|15
1728961200000|2024-10-15 03:00:00|373.9|372.2|373.92|372.22|373.92|372.22|373.83|372.13|16
1728961210000|2024-10-15 03:00:10|373.89|372.19|374.13|372.43|374.16|372.46|373.89|372.19|17
1728961220000|2024-10-15 03:00:20|374.12|372.42|374.21|372.51|374.21|372.51|374.11|372.41|8
1728961250000|2024-10-15 03:00:50|374.46|372.76|374.42|372.72|374.46|372.76|374.4|372.7|6
1728961260000|2024-10-15 03:01:00|374.4|372.7|374.42|372.72|374.42|372.72|374.4|372.7|9
1728961270000|2024-10-15 03:01:10|374.41|372.71|374.42|372.72|374.43|372.73|374.41|372.71|8
1728961280000|2024-10-15 03:01:20|374.43|372.73|374.51|372.81|374.6|372.9|374.43|372.73|14
1728961290000|2024-10-15 03:01:30|374.49|372.79|374.5|372.8|374.51|372.81|374.41|372.71|14
1728961300000|2024-10-15 03:01:40|374.49|372.79|374.33|372.63|374.49|372.79|374.28|372.58|14
1728961310000|2024-10-15 03:01:50|374.29|372.59|374.3|372.6|374.33|372.63|374.29|372.59|10
1728961320000|2024-10-15 03:02:00|374.29|372.59|374.21|372.51|374.29|372.59|374.13|372.43|18
1728961330000|2024-10-15 03:02:10|374.22|372.52|374.36|372.66|374.39|372.69|374.18|372.48|19
1728961340000|2024-10-15 03:02:20|374.39|372.69|374.55|372.85|374.55|372.85|374.39|372.69|12
1728961350000|2024-10-15 03:02:30|374.53|372.83|374.44|372.74|374.53|372.83|374.44|372.74|12
1728961360000|2024-10-15 03:02:40|374.4|372.7|374.43|372.73|374.44|372.74|374.4|372.7|12
1728961370000|2024-10-15 03:02:50|374.45|372.75|374.49|372.79|374.57|372.87|374.45|372.75|14
1728961380000|2024-10-15 03:03:00|374.48|372.78|374.48|372.78|374.49|372.79|374.47|372.77|12
1728961390000|2024-10-15 03:03:10|374.47|372.77|374.34|372.64|374.47|372.77|374.26|372.56|10
1728961400000|2024-10-15 03:03:20|374.3|372.6|374.48|372.78|374.52|372.82|374.28|372.58|13
1728961410000|2024-10-15 03:03:30|374.51|372.81|374.87|373.17|374.87|373.17|374.51|372.81|14
1728961420000|2024-10-15 03:03:40|374.88|373.18|374.8|373.1|374.88|373.18|374.76|373.06|7
1728961430000|2024-10-15 03:03:50|374.79|373.09|374.78|373.08|374.81|373.11|374.74|373.04|16
1728961440000|2024-10-15 03:04:00|374.77|373.07|374.77|373.07|374.78|373.08|374.77|373.07|5
1728961450000|2024-10-15 03:04:10|374.76|373.06|374.59|372.89|374.76|373.06|374.57|372.87|20
1728961460000|2024-10-15 03:04:20|374.58|372.88|374.37|372.67|374.6|372.9|374.36|372.66|21
1728961470000|2024-10-15 03:04:30|374.38|372.68|374.47|372.77|374.47|372.77|374.36|372.66|11
1728961480000|2024-10-15 03:04:40|374.44|372.74|374.45|372.75|374.48|372.78|374.38|372.68|11
1728961490000|2024-10-15 03:04:50|374.47|372.77|374.46|372.76|374.47|372.77|374.44|372.74|9
1728961500000|2024-10-15 03:05:00|374.47|372.77|374.36|372.66|374.5|372.8|374.3|372.6|13
1728961510000|2024-10-15 03:05:10|374.37|372.67|374.28|372.58|374.37|372.67|374.21|372.51|15
1728961520000|2024-10-15 03:05:20|374.24|372.54|374.07|372.37|374.28|372.58|374|372.3|27
1728961530000|2024-10-15 03:05:30|374.08|372.38|374.23|372.53|374.23|372.53|374.08|372.38|14
1728961540000|2024-10-15 03:05:40|374.25|372.55|374.21|372.51|374.26|372.56|374.15|372.45|21
1728961550000|2024-10-15 03:05:50|374.19|372.49|374.19|372.49|374.21|372.51|374.17|372.47|14
1728961560000|2024-10-15 03:06:00|374.18|372.48|374.08|372.38|374.18|372.48|374.07|372.37|14
1728961570000|2024-10-15 03:06:10|374.07|372.37|374.1|372.4|374.18|372.48|374.02|372.32|17
1728961580000|2024-10-15 03:06:20|374.09|372.39|374.1|372.4|374.18|372.48|374.09|372.39|9
1728961590000|2024-10-15 03:06:30|374.07|372.37|374.14|372.44|374.15|372.45|374.07|372.37|11
1728961600000|2024-10-15 03:06:40|374.15|372.45|374.07|372.37|374.15|372.45|374.07|372.37|7
1728961610000|2024-10-15 03:06:50|374.06|372.36|374.05|372.35|374.12|372.42|374.04|372.34|9
1728961620000|2024-10-15 03:07:00|374.11|372.41|374.14|372.44|374.15|372.45|374.05|372.35|13
1728961630000|2024-10-15 03:07:10|374.09|372.39|374.13|372.43|374.14|372.44|374.08|372.38|5
1728961640000|2024-10-15 03:07:20|374.1|372.4|374.09|372.39|374.14|372.44|374.08|372.38|9
1728961650000|2024-10-15 03:07:30|374.07|372.37|374.19|372.49|374.19|372.49|374.07|372.37|8
1728961660000|2024-10-15 03:07:40|374.15|372.45|374.17|372.47|374.19|372.49|374.15|372.45|7
1728961670000|2024-10-15 03:07:50|374.18|372.48|374.11|372.41|374.18|372.48|374.11|372.41|9
1728961680000|2024-10-15 03:08:00|374.16|372.46|374.11|372.41|374.17|372.47|374.11|372.41|7
1728961690000|2024-10-15 03:08:10|374.12|372.42|373.95|372.25|374.12|372.42|373.89|372.19|11
1728961700000|2024-10-15 03:08:20|373.89|372.19|373.9|372.2|373.92|372.22|373.85|372.15|6
1728961710000|2024-10-15 03:08:30|373.89|372.19|373.84|372.14|373.96|372.26|373.84|372.14|9
1728961730000|2024-10-15 03:08:50|373.83|372.13|373.84|372.14|373.88|372.18|373.75|372.05|10
1728961740000|2024-10-15 03:09:00|373.83|372.13|373.95|372.25|373.98|372.28|373.75|372.05|22
1728961750000|2024-10-15 03:09:10|373.98|372.28|373.83|372.13|373.98|372.28|373.83|372.13|19
1728961760000|2024-10-15 03:09:20|373.8|372.1|373.8|372.1|373.84|372.14|373.73|372.03|10
1728961770000|2024-10-15 03:09:30|373.82|372.12|373.81|372.11|373.83|372.13|373.75|372.05|17
1728961780000|2024-10-15 03:09:40|373.79|372.09|373.72|372.02|373.82|372.12|373.71|372.01|8
1728961790000|2024-10-15 03:09:50|373.7|372|373.83|372.13|373.83|372.13|373.68|371.98|11
1728961800000|2024-10-15 03:10:00|373.82|372.12|373.89|372.19|373.89|372.19|373.79|372.09|13
1728961810000|2024-10-15 03:10:10|373.96|372.26|374.03|372.33|374.05|372.35|373.92|372.22|14
1728961820000|2024-10-15 03:10:20|374.04|372.34|374.13|372.43|374.13|372.43|374.04|372.34|6
1728961830000|2024-10-15 03:10:30|374.26|372.56|374.41|372.71|374.48|372.78|374.26|372.56|17
1728961840000|2024-10-15 03:10:40|374.4|372.7|374.44|372.74|374.44|372.74|374.4|372.7|9
1728961850000|2024-10-15 03:10:50|374.45|372.75|374.32|372.62|374.45|372.75|374.31|372.61|20
1728961860000|2024-10-15 03:11:00|374.31|372.61|374.35|372.65|374.36|372.66|374.31|372.61|13
1728961870000|2024-10-15 03:11:10|374.34|372.64|374.09|372.39|374.36|372.66|374.06|372.36|16
1728961880000|2024-10-15 03:11:20|374.1|372.4|374.14|372.44|374.15|372.45|374.1|372.4|10
1728961890000|2024-10-15 03:11:30|374.15|372.45|374.15|372.45|374.28|372.58|374.09|372.39|20
1728961900000|2024-10-15 03:11:40|374.13|372.43|374.03|372.33|374.14|372.44|374.03|372.33|16
1728961910000|2024-10-15 03:11:50|374.01|372.31|374.05|372.35|374.05|372.35|373.99|372.29|11
1728961920000|2024-10-15 03:12:00|374.03|372.33|374.11|372.41|374.11|372.41|374.02|372.32|12
1728961930000|2024-10-15 03:12:10|374.07|372.37|374.03|372.33|374.07|372.37|373.97|372.27|7
1728961940000|2024-10-15 03:12:20|374.01|372.31|373.89|372.19|374.01|372.31|373.89|372.19|16
1728961950000|2024-10-15 03:12:30|373.85|372.15|373.88|372.18|373.92|372.22|373.85|372.15|8
1728961960000|2024-10-15 03:12:40|373.91|372.21|373.77|372.07|374.03|372.33|373.68|371.98|20
1728961970000|2024-10-15 03:12:50|373.74|372.04|373.77|372.07|373.82|372.12|373.74|372.04|15
1728961980000|2024-10-15 03:13:00|373.79|372.09|373.68|371.98|373.79|372.09|373.66|371.96|20
1728961990000|2024-10-15 03:13:10|373.73|372.03|373.48|371.78|373.73|372.03|373.48|371.78|10
1728962010000|2024-10-15 03:13:30|373.52|371.82|373.52|371.82|373.55|371.85|373.48|371.78|8
1728962020000|2024-10-15 03:13:40|373.59|371.89|373.79|372.09|373.86|372.16|373.59|371.89|15
1728962030000|2024-10-15 03:13:50|373.76|372.06|373.82|372.12|373.85|372.15|373.76|372.06|12
1728962040000|2024-10-15 03:14:00|373.79|372.09|373.79|372.09|373.81|372.11|373.77|372.07|9
1728962050000|2024-10-15 03:14:10|373.75|372.05|373.48|371.78|373.78|372.08|373.48|371.78|14
1728962090000|2024-10-15 03:14:50|373.47|371.77|373.47|371.77|373.47|371.77|373.47|371.77|1
1728962100000|2024-10-15 03:15:00|373.46|371.76|373.48|371.78|373.48|371.78|373.46|371.76|5
1728962110000|2024-10-15 03:15:10|373.47|371.77|373.46|371.76|373.47|371.77|373.46|371.76|2
1728962120000|2024-10-15 03:15:20|373.45|371.75|373.45|371.75|373.45|371.75|373.45|371.75|1
1728962130000|2024-10-15 03:15:30|373.48|371.78|373.48|371.78|373.48|371.78|373.48|371.78|1
1728962150000|2024-10-15 03:15:50|373.42|371.72|373.4|371.7|373.42|371.72|373.4|371.7|3
1728962160000|2024-10-15 03:16:00|373.35|371.65|373.46|371.76|373.48|371.78|373.32|371.62|17
1728962170000|2024-10-15 03:16:10|373.45|371.75|373.56|371.86|373.59|371.89|373.45|371.75|14
1728962180000|2024-10-15 03:16:20|373.49|371.79|373.57|371.87|373.57|371.87|373.49|371.79|8
1728962190000|2024-10-15 03:16:30|373.56|371.86|373.49|371.79|373.57|371.87|373.48|371.78|22
1728962200000|2024-10-15 03:16:40|373.47|371.77|373.5|371.8|373.52|371.82|373.47|371.77|11
1728962210000|2024-10-15 03:16:50|373.49|371.79|373.6|371.9|373.6|371.9|373.49|371.79|16
1728962220000|2024-10-15 03:17:00|373.62|371.92|373.57|371.87|373.65|371.95|373.57|371.87|9
1728962230000|2024-10-15 03:17:10|373.59|371.89|373.59|371.89|373.59|371.89|373.56|371.86|14
1728962240000|2024-10-15 03:17:20|373.57|371.87|373.51|371.81|373.59|371.89|373.5|371.8|9
1728962250000|2024-10-15 03:17:30|373.52|371.82|373.61|371.91|373.63|371.93|373.52|371.82|12
1728962260000|2024-10-15 03:17:40|373.59|371.89|373.52|371.82|373.61|371.91|373.51|371.81|11
1728962270000|2024-10-15 03:17:50|373.54|371.84|373.52|371.82|373.54|371.84|373.52|371.82|2
1728962280000|2024-10-15 03:18:00|373.54|371.84|373.5|371.8|373.54|371.84|373.49|371.79|16
1728962290000|2024-10-15 03:18:10|373.51|371.81|373.47|371.77|373.51|371.81|373.46|371.76|8
1728962300000|2024-10-15 03:18:20|373.46|371.76|373.46|371.76|373.47|371.77|373.46|371.76|7
1728962310000|2024-10-15 03:18:30|373.43|371.73|373.35|371.65|373.43|371.73|373.33|371.63|6
1728962320000|2024-10-15 03:18:40|373.33|371.63|373.29|371.59|373.35|371.65|373.29|371.59|14
1728962330000|2024-10-15 03:18:50|373.3|371.6|373.35|371.65|373.36|371.66|373.3|371.6|13
1728962340000|2024-10-15 03:19:00|373.34|371.64|373.31|371.61|373.35|371.65|373.31|371.61|12
1728962350000|2024-10-15 03:19:10|373.3|371.6|373.26|371.56|373.3|371.6|373.23|371.53|9
1728962360000|2024-10-15 03:19:20|373.24|371.54|373.21|371.51|373.25|371.55|373.19|371.49|13
1728962370000|2024-10-15 03:19:30|373.23|371.53|373.19|371.49|373.23|371.53|373.19|371.49|8
1728962380000|2024-10-15 03:19:40|373.18|371.48|373.19|371.49|373.21|371.51|373.17|371.47|5
1728962390000|2024-10-15 03:19:50|373.18|371.48|373.01|371.31|373.18|371.48|373.01|371.31|13
1728962400000|2024-10-15 03:20:00|372.98|371.28|372.79|371.09|372.98|371.28|372.41|370.71|24
1728962410000|2024-10-15 03:20:10|372.76|371.06|372.95|371.25|372.95|371.25|372.71|371.01|10
1728962420000|2024-10-15 03:20:20|372.9|371.2|372.82|371.12|372.9|371.2|372.81|371.11|17
1728962430000|2024-10-15 03:20:30|372.81|371.11|372.75|371.05|372.82|371.12|372.74|371.04|9
1728962440000|2024-10-15 03:20:40|372.77|371.07|372.94|371.24|372.95|371.25|372.77|371.07|12
1728962450000|2024-10-15 03:20:50|372.91|371.21|372.92|371.22|372.94|371.24|372.9|371.2|12
1728962460000|2024-10-15 03:21:00|372.93|371.23|372.87|371.17|372.95|371.25|372.87|371.17|14
1728962470000|2024-10-15 03:21:10|372.78|371.08|372.49|370.79|372.79|371.09|372.49|370.79|20
1728962480000|2024-10-15 03:21:20|372.48|370.78|372.39|370.69|372.48|370.78|372.35|370.65|11
1728962490000|2024-10-15 03:21:30|372.35|370.65|372.4|370.7|372.41|370.71|372.35|370.65|16
1728962500000|2024-10-15 03:21:40|372.38|370.68|372.31|370.61|372.38|370.68|372.28|370.58|10
1728962510000|2024-10-15 03:21:50|372.29|370.59|372.3|370.6|372.35|370.65|372.25|370.55|18
1728962520000|2024-10-15 03:22:00|372.27|370.57|372.35|370.65|372.35|370.65|372.24|370.54|12
1728962530000|2024-10-15 03:22:10|372.36|370.66|372.4|370.7|372.4|370.7|372.29|370.59|13
1728962540000|2024-10-15 03:22:20|372.39|370.69|372.24|370.54|372.4|370.7|372.24|370.54|18
1728962550000|2024-10-15 03:22:30|372.28|370.58|372.42|370.72|372.42|370.72|372.24|370.54|7
1728962560000|2024-10-15 03:22:40|372.41|370.71|372.38|370.68|372.41|370.71|372.36|370.66|8
1728962570000|2024-10-15 03:22:50|372.37|370.67|372.39|370.69|372.41|370.71|372.37|370.67|13
1728962580000|2024-10-15 03:23:00|372.4|370.7|372.24|370.54|372.4|370.7|372.24|370.54|15
1728962590000|2024-10-15 03:23:10|372.29|370.59|372.27|370.57|372.36|370.66|372.24|370.54|14
1728962600000|2024-10-15 03:23:20|372.26|370.56|372.29|370.59|372.29|370.59|372.24|370.54|6
1728962610000|2024-10-15 03:23:30|372.24|370.54|372.3|370.6|372.31|370.61|372.24|370.54|13
1728962620000|2024-10-15 03:23:40|372.32|370.62|372.29|370.59|372.35|370.65|372.29|370.59|12
1728962630000|2024-10-15 03:23:50|372.31|370.61|372.33|370.63|372.38|370.68|372.31|370.61|11
1728962640000|2024-10-15 03:24:00|372.35|370.65|372.43|370.73|372.43|370.73|372.34|370.64|13
1728962650000|2024-10-15 03:24:10|372.42|370.72|372.27|370.57|372.43|370.73|372.24|370.54|15
1728962660000|2024-10-15 03:24:20|372.29|370.59|372.25|370.55|372.29|370.59|372.24|370.54|6
1728962670000|2024-10-15 03:24:30|372.24|370.54|372.36|370.66|372.37|370.67|372.24|370.54|8
1728962680000|2024-10-15 03:24:40|372.37|370.67|372.28|370.58|372.38|370.68|372.24|370.54|12
1728962690000|2024-10-15 03:24:50|372.3|370.6|372.3|370.6|372.32|370.62|372.29|370.59|6
1728962700000|2024-10-15 03:25:00|372.29|370.59|372.24|370.54|372.29|370.59|372.24|370.54|2
1728962710000|2024-10-15 03:25:10|372.09|370.39|371.94|370.24|372.09|370.39|371.94|370.24|2
1728962720000|2024-10-15 03:25:20|371.96|370.26|371.94|370.24|371.98|370.28|371.94|370.24|8
1728962730000|2024-10-15 03:25:30|371.98|370.28|371.98|370.28|372.02|370.32|371.94|370.24|16
1728962740000|2024-10-15 03:25:40|371.99|370.29|371.94|370.24|371.99|370.29|371.94|370.24|12
1728962760000|2024-10-15 03:26:00|371.93|370.23|371.91|370.21|371.93|370.23|371.91|370.21|3
1728962770000|2024-10-15 03:26:10|371.94|370.24|371.91|370.21|371.94|370.24|371.91|370.21|4
1728962780000|2024-10-15 03:26:20|371.9|370.2|371.94|370.24|371.94|370.24|371.88|370.18|5
1728962790000|2024-10-15 03:26:30|371.97|370.27|372.14|370.44|372.15|370.45|371.97|370.27|5
1728962800000|2024-10-15 03:26:40|372.15|370.45|372.15|370.45|372.19|370.49|372.14|370.44|19
1728962810000|2024-10-15 03:26:50|372.16|370.46|372.37|370.67|372.4|370.7|372.16|370.46|24
1728962820000|2024-10-15 03:27:00|372.47|370.77|372.51|370.81|372.59|370.89|372.4|370.7|17
1728962830000|2024-10-15 03:27:10|372.5|370.8|372.68|370.98|372.69|370.99|372.47|370.77|21
1728962840000|2024-10-15 03:27:20|372.69|370.99|372.71|371.01|372.85|371.15|372.67|370.97|14
1728962850000|2024-10-15 03:27:30|372.72|371.02|372.65|370.95|372.76|371.06|372.64|370.94|19
1728962860000|2024-10-15 03:27:40|372.66|370.96|372.66|370.96|372.67|370.97|372.64|370.94|14
1728962870000|2024-10-15 03:27:50|372.68|370.98|372.68|370.98|372.72|371.02|372.67|370.97|15
1728962880000|2024-10-15 03:28:00|372.71|371.01|372.74|371.04|372.76|371.06|372.64|370.94|19
1728962890000|2024-10-15 03:28:10|372.73|371.03|372.91|371.21|372.91|371.21|372.73|371.03|9
1728962900000|2024-10-15 03:28:20|372.94|371.24|372.89|371.19|372.97|371.27|372.89|371.19|12
1728962910000|2024-10-15 03:28:30|372.9|371.2|372.97|371.27|372.97|371.27|372.88|371.18|8
1728962920000|2024-10-15 03:28:40|372.98|371.28|373.16|371.46|373.18|371.48|372.94|371.24|15
1728962930000|2024-10-15 03:28:50|373.17|371.47|373.08|371.38|373.22|371.52|373.08|371.38|16
1728962940000|2024-10-15 03:29:00|373.05|371.35|373.06|371.36|373.15|371.45|373.05|371.35|20
1728962950000|2024-10-15 03:29:10|373.07|371.37|372.84|371.14|373.07|371.37|372.82|371.12|15
1728962960000|2024-10-15 03:29:20|372.83|371.13|372.83|371.13|372.83|371.13|372.65|370.95|21
1728962970000|2024-10-15 03:29:30|372.84|371.14|372.95|371.25|373.04|371.34|372.83|371.13|17
1728962980000|2024-10-15 03:29:40|372.94|371.24|372.93|371.23|372.98|371.28|372.92|371.22|15
1728962990000|2024-10-15 03:29:50|372.97|371.27|372.89|371.19|372.97|371.27|372.8|371.1|21
1728963000000|2024-10-15 03:30:00|372.9|371.2|372.76|371.06|372.9|371.2|372.68|370.98|15
1728963010000|2024-10-15 03:30:10|372.91|371.21|372.84|371.14|372.92|371.22|372.81|371.11|16
1728963020000|2024-10-15 03:30:20|372.82|371.12|372.88|371.18|372.89|371.19|372.82|371.12|20
1728963030000|2024-10-15 03:30:30|372.89|371.19|372.97|371.27|372.99|371.29|372.88|371.18|17
1728963040000|2024-10-15 03:30:40|372.95|371.25|372.72|371.02|372.95|371.25|372.71|371.01|20
1728963050000|2024-10-15 03:30:50|372.71|371.01|372.58|370.88|372.71|371.01|372.53|370.83|25
1728963060000|2024-10-15 03:31:00|372.59|370.89|372.57|370.87|372.66|370.96|372.51|370.81|25
1728963070000|2024-10-15 03:31:10|372.59|370.89|372.86|371.16|372.86|371.16|372.57|370.87|11
1728963080000|2024-10-15 03:31:20|372.82|371.12|372.56|370.86|372.86|371.16|372.56|370.86|23
1728963090000|2024-10-15 03:31:30|372.54|370.84|372.38|370.68|372.54|370.84|372.37|370.67|19
1728963100000|2024-10-15 03:31:40|372.36|370.66|372.23|370.53|372.39|370.69|372.23|370.53|24
1728963110000|2024-10-15 03:31:50|372.24|370.54|372.28|370.58|372.29|370.59|372.23|370.53|13
1728963120000|2024-10-15 03:32:00|372.23|370.53|372.09|370.39|372.23|370.53|372.06|370.36|17
1728963130000|2024-10-15 03:32:10|372.08|370.38|372.03|370.33|372.08|370.38|372.03|370.33|16
1728963140000|2024-10-15 03:32:20|372.02|370.32|372.07|370.37|372.19|370.49|372.02|370.32|19
1728963150000|2024-10-15 03:32:30|372.06|370.36|371.94|370.24|372.06|370.36|371.94|370.24|8
1728963170000|2024-10-15 03:32:50|371.93|370.23|371.77|370.07|371.93|370.23|371.74|370.04|6
1728963180000|2024-10-15 03:33:00|371.76|370.06|371.75|370.05|371.87|370.17|371.75|370.05|17
1728963190000|2024-10-15 03:33:10|371.76|370.06|371.67|369.97|371.76|370.06|371.67|369.97|14
1728963200000|2024-10-15 03:33:20|371.66|369.96|371.65|369.95|371.68|369.98|371.65|369.95|7
1728963210000|2024-10-15 03:33:30|371.68|369.98|371.65|369.95|371.69|369.99|371.65|369.95|10
1728963230000|2024-10-15 03:33:50|371.52|369.82|371.48|369.78|371.52|369.82|371.46|369.76|6
1728963240000|2024-10-15 03:34:00|371.47|369.77|371.57|369.87|371.58|369.88|371.33|369.63|21
1728963250000|2024-10-15 03:34:10|371.56|369.86|371.45|369.75|371.57|369.87|371.44|369.74|14
1728963260000|2024-10-15 03:34:20|371.48|369.78|371.48|369.78|371.48|369.78|371.37|369.67|15
1728963270000|2024-10-15 03:34:30|371.46|369.76|371.27|369.57|371.47|369.77|371.27|369.57|15
1728963280000|2024-10-15 03:34:40|371.28|369.58|371.29|369.59|371.29|369.59|371.28|369.58|8
1728963290000|2024-10-15 03:34:50|371.3|369.6|371.14|369.44|371.3|369.6|371.13|369.43|12
1728963300000|2024-10-15 03:35:00|371.12|369.42|370.96|369.26|371.19|369.49|370.94|369.24|17
1728963310000|2024-10-15 03:35:10|370.98|369.28|371|369.3|371|369.3|370.88|369.18|24
1728963320000|2024-10-15 03:35:20|370.95|369.25|370.77|369.07|370.95|369.25|370.75|369.05|32
1728963330000|2024-10-15 03:35:30|370.76|369.06|370.9|369.2|370.91|369.21|370.76|369.06|24
1728963340000|2024-10-15 03:35:40|370.91|369.21|370.95|369.25|371|369.3|370.9|369.2|24
1728963350000|2024-10-15 03:35:50|370.96|369.26|370.95|369.25|371|369.3|370.93|369.23|22
1728963360000|2024-10-15 03:36:00|370.94|369.24|370.88|369.18|370.95|369.25|370.79|369.09|26
1728963370000|2024-10-15 03:36:10|370.86|369.16|370.72|369.02|370.86|369.16|370.65|368.95|22
1728963380000|2024-10-15 03:36:20|370.71|369.01|370.5|368.8|370.71|369.01|370.33|368.63|21
1728963390000|2024-10-15 03:36:30|370.48|368.78|370.33|368.63|370.49|368.79|370.31|368.61|24
1728963400000|2024-10-15 03:36:40|370.32|368.62|370.27|368.57|370.32|368.62|370.24|368.54|17
1728963410000|2024-10-15 03:36:50|370.25|368.55|370.28|368.58|370.37|368.67|370.25|368.55|16
1728963420000|2024-10-15 03:37:00|370.29|368.59|370.44|368.74|370.53|368.83|370.28|368.58|20
1728963430000|2024-10-15 03:37:10|370.27|368.57|370.32|368.62|370.37|368.67|370.25|368.55|21
1728963440000|2024-10-15 03:37:20|370.31|368.61|370.36|368.66|370.36|368.66|370.22|368.52|27
1728963450000|2024-10-15 03:37:30|370.35|368.65|370.77|369.07|370.84|369.14|370.35|368.65|25
1728963460000|2024-10-15 03:37:40|370.78|369.08|370.91|369.21|370.96|369.26|370.78|369.08|18
1728963470000|2024-10-15 03:37:50|370.92|369.22|370.61|368.91|370.96|369.26|370.57|368.87|26
1728963480000|2024-10-15 03:38:00|370.62|368.92|370.63|368.93|370.85|369.15|370.62|368.92|18
1728963490000|2024-10-15 03:38:10|370.62|368.92|370.61|368.91|370.64|368.94|370.52|368.82|18
1728963500000|2024-10-15 03:38:20|370.63|368.93|370.55|368.85|370.65|368.95|370.39|368.69|22
1728963510000|2024-10-15 03:38:30|370.56|368.86|370.43|368.73|370.56|368.86|370.4|368.7|15
1728963520000|2024-10-15 03:38:40|370.42|368.72|370.36|368.66|370.5|368.8|370.29|368.59|16
1728963530000|2024-10-15 03:38:50|370.35|368.65|370.51|368.81|370.52|368.82|370.35|368.65|7
1728963540000|2024-10-15 03:39:00|370.52|368.82|370.55|368.85|370.69|368.99|370.52|368.82|22
1728963550000|2024-10-15 03:39:10|370.57|368.87|370.51|368.81|370.58|368.88|370.51|368.81|6
1728963560000|2024-10-15 03:39:20|370.46|368.76|370.52|368.82|370.52|368.82|370.37|368.67|15
1728963570000|2024-10-15 03:39:30|370.54|368.84|370.85|369.15|370.85|369.15|370.47|368.77|26
1728963580000|2024-10-15 03:39:40|370.86|369.16|371.02|369.32|371.03|369.33|370.81|369.11|19
1728963590000|2024-10-15 03:39:50|371.03|369.33|371.09|369.39|371.11|369.41|371.02|369.32|23
1728963600000|2024-10-15 03:40:00|371.08|369.38|371.15|369.45|371.15|369.45|371.05|369.35|24
1728963610000|2024-10-15 03:40:10|371.16|369.46|371.16|369.46|371.18|369.48|371.15|369.45|9
1728963620000|2024-10-15 03:40:20|371.17|369.47|371.57|369.87|371.57|369.87|371.15|369.45|21
1728963630000|2024-10-15 03:40:30|371.54|369.84|371.36|369.66|371.54|369.84|371.36|369.66|11
1728963640000|2024-10-15 03:40:40|371.37|369.67|371.64|369.94|371.67|369.97|371.37|369.67|24
1728963650000|2024-10-15 03:40:50|371.68|369.98|371.85|370.15|371.85|370.15|371.64|369.94|18
1728963660000|2024-10-15 03:41:00|371.84|370.14|371.95|370.25|371.97|370.27|371.8|370.1|19
1728963670000|2024-10-15 03:41:10|371.94|370.24|371.85|370.15|371.99|370.29|371.85|370.15|23
1728963680000|2024-10-15 03:41:20|371.88|370.18|371.8|370.1|371.9|370.2|371.77|370.07|22
1728963690000|2024-10-15 03:41:30|371.79|370.09|371.76|370.06|371.85|370.15|371.73|370.03|17
1728963700000|2024-10-15 03:41:40|371.75|370.05|371.97|370.27|371.98|370.28|371.75|370.05|24
1728963710000|2024-10-15 03:41:50|371.93|370.23|372.1|370.4|372.11|370.41|371.8|370.1|18
1728963720000|2024-10-15 03:42:00|372.13|370.43|371.99|370.29|372.19|370.49|371.99|370.29|23
1728963730000|2024-10-15 03:42:10|372.02|370.32|372.13|370.43|372.15|370.45|372.01|370.31|14
1728963740000|2024-10-15 03:42:20|372.12|370.42|372.19|370.49|372.21|370.51|372.09|370.39|25
1728963750000|2024-10-15 03:42:30|372.18|370.48|371.97|370.27|372.2|370.5|371.95|370.25|25
1728963760000|2024-10-15 03:42:40|372|370.3|371.91|370.21|372|370.3|371.87|370.17|14
1728963770000|2024-10-15 03:42:50|371.92|370.22|371.83|370.13|371.93|370.23|371.79|370.09|17
1728963780000|2024-10-15 03:43:00|371.82|370.12|371.73|370.03|371.87|370.17|371.72|370.02|19
1728963790000|2024-10-15 03:43:10|371.74|370.04|372.03|370.33|372.13|370.43|371.74|370.04|24
1728963800000|2024-10-15 03:43:20|372.04|370.34|371.95|370.25|372.04|370.34|371.89|370.19|12
1728963810000|2024-10-15 03:43:30|371.94|370.24|372.01|370.31|372.04|370.34|371.93|370.23|13
1728963820000|2024-10-15 03:43:40|372.02|370.32|372.06|370.36|372.08|370.38|372.02|370.32|19
1728963830000|2024-10-15 03:43:50|372.07|370.37|372.17|370.47|372.21|370.51|372.03|370.33|16
1728963840000|2024-10-15 03:44:00|372.16|370.46|372.19|370.49|372.19|370.49|372.04|370.34|15
1728963850000|2024-10-15 03:44:10|372.2|370.5|372.3|370.6|372.35|370.65|372.18|370.48|17
1728963860000|2024-10-15 03:44:20|372.33|370.63|372.37|370.67|372.37|370.67|372.31|370.61|17
1728963870000|2024-10-15 03:44:30|372.35|370.65|372.21|370.51|372.38|370.68|372.17|370.47|9
1728963880000|2024-10-15 03:44:40|372.19|370.49|372.12|370.42|372.2|370.5|372.1|370.4|16
1728963890000|2024-10-15 03:44:50|372.1|370.4|372.12|370.42|372.15|370.45|372.1|370.4|18
1728963900000|2024-10-15 03:45:00|372.07|370.37|372.12|370.42|372.12|370.42|372.04|370.34|16
1728963910000|2024-10-15 03:45:10|372.15|370.45|372.12|370.42|372.19|370.49|372.09|370.39|14
1728963920000|2024-10-15 03:45:20|372.04|370.34|371.97|370.27|372.04|370.34|371.96|370.26|7
1728963930000|2024-10-15 03:45:30|371.96|370.26|371.93|370.23|371.96|370.26|371.91|370.21|5
1728963940000|2024-10-15 03:45:40|371.91|370.21|371.83|370.13|371.91|370.21|371.75|370.05|17
1728963950000|2024-10-15 03:45:50|371.82|370.12|371.97|370.27|372.14|370.44|371.8|370.1|19
1728963960000|2024-10-15 03:46:00|371.99|370.29|372.12|370.42|372.14|370.44|371.98|370.28|17
1728963970000|2024-10-15 03:46:10|372.13|370.43|372.48|370.78|372.48|370.78|372.13|370.43|19
1728963980000|2024-10-15 03:46:20|372.46|370.76|372.46|370.76|372.51|370.81|372.42|370.72|16
1728963990000|2024-10-15 03:46:30|372.45|370.75|372.54|370.84|372.61|370.91|372.45|370.75|22
1728964000000|2024-10-15 03:46:40|372.48|370.78|372.63|370.93|372.64|370.94|372.48|370.78|12
1728964010000|2024-10-15 03:46:50|372.64|370.94|372.62|370.92|372.67|370.97|372.57|370.87|9
1728964020000|2024-10-15 03:47:00|372.65|370.95|372.94|371.24|373.07|371.37|372.65|370.95|25
1728964030000|2024-10-15 03:47:10|372.92|371.22|372.73|371.03|372.92|371.22|372.71|371.01|22
1728964040000|2024-10-15 03:47:20|372.74|371.04|372.85|371.15|372.86|371.16|372.67|370.97|21
1728964050000|2024-10-15 03:47:30|372.82|371.12|372.89|371.19|372.96|371.26|372.81|371.11|18
1728964060000|2024-10-15 03:47:40|372.92|371.22|373.1|371.4|373.11|371.41|372.91|371.21|20
1728964070000|2024-10-15 03:47:50|373.09|371.39|372.92|371.22|373.09|371.39|372.92|371.22|17
1728964080000|2024-10-15 03:48:00|372.95|371.25|372.92|371.22|372.99|371.29|372.92|371.22|17
1728964090000|2024-10-15 03:48:10|372.9|371.2|372.94|371.24|372.96|371.26|372.84|371.14|26
1728964100000|2024-10-15 03:48:20|372.93|371.23|373.12|371.42|373.14|371.44|372.93|371.23|18
1728964110000|2024-10-15 03:48:30|373.08|371.38|373.14|371.44|373.15|371.45|373.05|371.35|11
1728964120000|2024-10-15 03:48:40|373.12|371.42|373.24|371.54|373.24|371.54|373.08|371.38|15
1728964130000|2024-10-15 03:48:50|373.23|371.53|373.19|371.49|373.23|371.53|373.12|371.42|16
1728964140000|2024-10-15 03:49:00|373.16|371.46|373.12|371.42|373.16|371.46|373.12|371.42|4
1728964150000|2024-10-15 03:49:10|373.09|371.39|372.94|371.24|373.09|371.39|372.94|371.24|15
1728964160000|2024-10-15 03:49:20|372.95|371.25|373.08|371.38|373.09|371.39|372.89|371.19|12
1728964170000|2024-10-15 03:49:30|373.07|371.37|373.2|371.5|373.2|371.5|373.07|371.37|13
1728964180000|2024-10-15 03:49:40|373.19|371.49|373|371.3|373.19|371.49|373|371.3|22
1728964190000|2024-10-15 03:49:50|372.98|371.28|372.94|371.24|372.98|371.28|372.92|371.22|11
1728964200000|2024-10-15 03:50:00|372.93|371.23|372.9|371.2|372.93|371.23|372.89|371.19|8
1728964210000|2024-10-15 03:50:10|372.88|371.18|372.66|370.96|372.88|371.18|372.65|370.95|11
1728964220000|2024-10-15 03:50:20|372.69|370.99|372.59|370.89|372.69|370.99|372.59|370.89|19
1728964230000|2024-10-15 03:50:30|372.58|370.88|372.5|370.8|372.58|370.88|372.5|370.8|14
1728964240000|2024-10-15 03:50:40|372.42|370.72|372.39|370.69|372.45|370.75|372.38|370.68|9
1728964250000|2024-10-15 03:50:50|372.37|370.67|372.31|370.61|372.39|370.69|372.31|370.61|8
1728964260000|2024-10-15 03:51:00|372.26|370.56|372.2|370.5|372.26|370.56|372.17|370.47|9
1728964270000|2024-10-15 03:51:10|372.25|370.55|372.03|370.33|372.28|370.58|372.03|370.33|14
1728964280000|2024-10-15 03:51:20|372.04|370.34|372.02|370.32|372.04|370.34|372.02|370.32|3
1728964290000|2024-10-15 03:51:30|371.99|370.29|371.74|370.04|371.99|370.29|371.74|370.04|6
1728964300000|2024-10-15 03:51:40|371.73|370.03|371.53|369.83|371.73|370.03|371.53|369.83|11
1728964310000|2024-10-15 03:51:50|371.55|369.85|371.61|369.91|371.67|369.97|371.44|369.74|17
1728964320000|2024-10-15 03:52:00|371.62|369.92|371.45|369.75|371.65|369.95|371.44|369.74|18
1728964330000|2024-10-15 03:52:10|371.44|369.74|371.3|369.6|371.44|369.74|371.29|369.59|9
1728964340000|2024-10-15 03:52:20|371.34|369.64|371.04|369.34|371.44|369.74|371.04|369.34|12
1728964350000|2024-10-15 03:52:30|371.03|369.33|371.03|369.33|371.06|369.36|371|369.3|11
1728964360000|2024-10-15 03:52:40|370.99|369.29|370.99|369.29|371.01|369.31|370.99|369.29|6
1728964370000|2024-10-15 03:52:50|370.91|369.21|370.83|369.13|370.91|369.21|370.83|369.13|9
1728964380000|2024-10-15 03:53:00|370.84|369.14|370.79|369.09|370.85|369.15|370.79|369.09|10
1728964390000|2024-10-15 03:53:10|370.72|369.02|370.75|369.05|370.79|369.09|370.68|368.98|14
1728964400000|2024-10-15 03:53:20|370.72|369.02|370.58|368.88|370.72|369.02|370.5|368.8|11
1728964410000|2024-10-15 03:53:30|370.57|368.87|370.91|369.21|370.91|369.21|370.57|368.87|9
1728964420000|2024-10-15 03:53:40|370.9|369.2|370.81|369.11|370.9|369.2|370.8|369.1|15
1728964430000|2024-10-15 03:53:50|370.8|369.1|370.69|368.99|370.8|369.1|370.69|368.99|7
1728964440000|2024-10-15 03:54:00|370.67|368.97|370.75|369.05|370.86|369.16|370.64|368.94|17
1728964450000|2024-10-15 03:54:10|370.69|368.99|370.67|368.97|370.69|368.99|370.64|368.94|8
1728964460000|2024-10-15 03:54:20|370.69|368.99|370.65|368.95|370.69|368.99|370.65|368.95|10
1728964470000|2024-10-15 03:54:30|370.66|368.96|370.88|369.18|370.93|369.23|370.65|368.95|12
1728964480000|2024-10-15 03:54:40|370.89|369.19|370.99|369.29|370.99|369.29|370.77|369.07|20
1728964490000|2024-10-15 03:54:50|370.98|369.28|370.85|369.15|370.99|369.29|370.85|369.15|8
1728964500000|2024-10-15 03:55:00|370.84|369.14|370.75|369.05|370.88|369.18|370.75|369.05|13
1728964510000|2024-10-15 03:55:10|370.73|369.03|370.77|369.07|370.79|369.09|370.71|369.01|9
1728964520000|2024-10-15 03:55:20|370.81|369.11|370.05|368.35|370.86|369.16|369.94|368.24|21
1728964530000|2024-10-15 03:55:30|370.09|368.39|370.2|368.5|370.26|368.56|370.09|368.39|21
1728964540000|2024-10-15 03:55:40|370.24|368.54|370.43|368.73|370.43|368.73|370.24|368.54|12
1728964550000|2024-10-15 03:55:50|370.42|368.72|370.41|368.71|370.43|368.73|370.4|368.7|12
1728964560000|2024-10-15 03:56:00|370.4|368.7|370.62|368.92|370.63|368.93|370.36|368.66|19
1728964570000|2024-10-15 03:56:10|370.61|368.91|370.49|368.79|370.61|368.91|370.49|368.79|10
1728964580000|2024-10-15 03:56:20|370.5|368.8|370.45|368.75|370.5|368.8|370.44|368.74|10
1728964590000|2024-10-15 03:56:30|370.41|368.71|370.42|368.72|370.42|368.72|370.4|368.7|5
1728964600000|2024-10-15 03:56:40|370.41|368.71|370.39|368.69|370.41|368.71|370.32|368.62|16
1728964610000|2024-10-15 03:56:50|370.35|368.65|370.48|368.78|370.54|368.84|370.35|368.65|14
1728964620000|2024-10-15 03:57:00|370.49|368.79|370.51|368.81|370.53|368.83|370.47|368.77|12
1728964630000|2024-10-15 03:57:10|370.53|368.83|370.5|368.8|370.53|368.83|370.49|368.79|11
1728964640000|2024-10-15 03:57:20|370.52|368.82|370.53|368.83|370.53|368.83|370.48|368.78|12
1728964650000|2024-10-15 03:57:30|370.52|368.82|370.58|368.88|370.6|368.9|370.41|368.71|22
1728964660000|2024-10-15 03:57:40|370.57|368.87|370.46|368.76|370.57|368.87|370.46|368.76|12
1728964670000|2024-10-15 03:57:50|370.47|368.77|370.49|368.79|370.59|368.89|370.46|368.76|15
1728964680000|2024-10-15 03:58:00|370.48|368.78|370.51|368.81|370.51|368.81|370.39|368.69|12
1728964690000|2024-10-15 03:58:10|370.5|368.8|370.35|368.65|370.5|368.8|370.3|368.6|16
1728964700000|2024-10-15 03:58:20|370.34|368.64|370.34|368.64|370.39|368.69|370.34|368.64|10
1728964710000|2024-10-15 03:58:30|370.32|368.62|370.24|368.54|370.32|368.62|370.12|368.42|24
1728964720000|2024-10-15 03:58:40|370.26|368.56|370.15|368.45|370.27|368.57|370.12|368.42|19
1728964730000|2024-10-15 03:58:50|370.17|368.47|370.21|368.51|370.25|368.55|370.17|368.47|9
1728964740000|2024-10-15 03:59:00|370.18|368.48|370.41|368.71|370.44|368.74|370.18|368.48|20
1728964750000|2024-10-15 03:59:10|370.42|368.72|370.52|368.82|370.55|368.85|370.42|368.72|18
1728964760000|2024-10-15 03:59:20|370.53|368.83|370.51|368.81|370.54|368.84|370.51|368.81|14
1728964770000|2024-10-15 03:59:30|370.54|368.84|370.55|368.85|370.55|368.85|370.52|368.82|14
1728964780000|2024-10-15 03:59:40|370.54|368.84|370.54|368.84|370.54|368.84|370.51|368.81|11
1728964790000|2024-10-15 03:59:50|370.57|368.87|370.5|368.8|370.58|368.88|370.48|368.78|13
1728964800000|2024-10-15 04:00:00|370.51|368.81|370.41|368.71|370.57|368.87|370.41|368.71|20
1728964810000|2024-10-15 04:00:10|370.44|368.74|370.35|368.65|370.5|368.8|370.34|368.64|20
1728964820000|2024-10-15 04:00:20|370.37|368.67|370.44|368.74|370.44|368.74|370.34|368.64|20
1728964830000|2024-10-15 04:00:30|370.42|368.72|370.45|368.75|370.48|368.78|370.42|368.72|14
1728964840000|2024-10-15 04:00:40|370.44|368.74|370.48|368.78|370.48|368.78|370.43|368.73|19
1728964850000|2024-10-15 04:00:50|370.49|368.79|370.57|368.87|370.62|368.92|370.49|368.79|19
1728964860000|2024-10-15 04:01:00|370.53|368.83|370.74|369.04|370.75|369.05|370.52|368.82|15
1728964870000|2024-10-15 04:01:10|370.73|369.03|370.87|369.17|370.9|369.2|370.62|368.92|22
1728964880000|2024-10-15 04:01:20|370.86|369.16|371.11|369.41|371.19|369.49|370.86|369.16|13
1728964890000|2024-10-15 04:01:30|371.12|369.42|371.14|369.44|371.2|369.5|371.06|369.36|20
1728964900000|2024-10-15 04:01:40|371.16|369.46|371.22|369.52|371.3|369.6|371.16|369.46|20
1728964910000|2024-10-15 04:01:50|371.23|369.53|371.51|369.81|371.52|369.82|371.23|369.53|15
1728964920000|2024-10-15 04:02:00|371.54|369.84|371.66|369.96|371.78|370.08|371.54|369.84|12
1728964930000|2024-10-15 04:02:10|371.54|369.84|371.6|369.9|371.6|369.9|371.45|369.75|12
1728964940000|2024-10-15 04:02:20|371.65|369.95|371.65|369.95|371.73|370.03|371.65|369.95|14
1728964950000|2024-10-15 04:02:30|371.55|369.85|371.47|369.77|371.63|369.93|371.44|369.74|19
1728964960000|2024-10-15 04:02:40|371.5|369.8|371.42|369.72|371.52|369.82|371.37|369.67|16
1728964970000|2024-10-15 04:02:50|371.58|369.88|371.61|369.91|371.73|370.03|371.53|369.83|24
1728964980000|2024-10-15 04:03:00|371.6|369.9|371.62|369.92|371.69|369.99|371.6|369.9|16
1728964990000|2024-10-15 04:03:10|371.63|369.93|371.57|369.87|371.64|369.94|371.49|369.79|20
1728965000000|2024-10-15 04:03:20|371.55|369.85|371.54|369.84|371.59|369.89|371.51|369.81|22
1728965010000|2024-10-15 04:03:30|371.5|369.8|371.28|369.58|371.54|369.84|371.28|369.58|18
1728965020000|2024-10-15 04:03:40|371.29|369.59|371.32|369.62|371.33|369.63|371.11|369.41|18
1728965030000|2024-10-15 04:03:50|371.33|369.63|371.35|369.65|371.38|369.68|371.33|369.63|14
1728965040000|2024-10-15 04:04:00|371.34|369.64|371.51|369.81|371.51|369.81|371.26|369.56|18
1728965050000|2024-10-15 04:04:10|371.55|369.85|371.5|369.8|371.55|369.85|371.42|369.72|21
1728965060000|2024-10-15 04:04:20|371.51|369.81|371.72|370.02|371.73|370.03|371.51|369.81|24
1728965070000|2024-10-15 04:04:30|371.73|370.03|371.89|370.19|371.9|370.2|371.73|370.03|12
1728965080000|2024-10-15 04:04:40|371.79|370.09|371.85|370.15|371.85|370.15|371.76|370.06|18
1728965090000|2024-10-15 04:04:50|371.89|370.19|371.63|369.93|371.9|370.2|371.61|369.91|21
1728965100000|2024-10-15 04:05:00|371.62|369.92|371.9|370.2|371.9|370.2|371.62|369.92|27
1728965110000|2024-10-15 04:05:10|371.89|370.19|371.89|370.19|371.92|370.22|371.86|370.16|20
1728965120000|2024-10-15 04:05:20|371.88|370.18|371.96|370.26|371.97|370.27|371.86|370.16|22
1728965130000|2024-10-15 04:05:30|371.95|370.25|371.94|370.24|371.97|370.27|371.86|370.16|21
1728965140000|2024-10-15 04:05:40|371.91|370.21|371.8|370.1|371.91|370.21|371.68|369.98|19
1728965150000|2024-10-15 04:05:50|371.82|370.12|371.91|370.21|371.95|370.25|371.8|370.1|16
1728965160000|2024-10-15 04:06:00|371.87|370.17|371.83|370.13|371.88|370.18|371.83|370.13|12
1728965170000|2024-10-15 04:06:10|371.87|370.17|371.86|370.16|371.87|370.17|371.84|370.14|9
1728965180000|2024-10-15 04:06:20|371.87|370.17|371.92|370.22|371.92|370.22|371.75|370.05|16
1728965190000|2024-10-15 04:06:30|371.91|370.21|371.89|370.19|371.95|370.25|371.86|370.16|15
1728965200000|2024-10-15 04:06:40|371.9|370.2|372.26|370.56|372.27|370.57|371.9|370.2|14
1728965210000|2024-10-15 04:06:50|372.25|370.55|372.16|370.46|372.26|370.56|372.15|370.45|25
1728965220000|2024-10-15 04:07:00|372.12|370.42|372.17|370.47|372.24|370.54|372.12|370.42|19
1728965230000|2024-10-15 04:07:10|372.2|370.5|372.19|370.49|372.25|370.55|372.17|370.47|13
1728965240000|2024-10-15 04:07:20|372.04|370.34|371.89|370.19|372.08|370.38|371.86|370.16|21
1728965250000|2024-10-15 04:07:30|371.93|370.23|371.85|370.15|371.93|370.23|371.83|370.13|14
1728965260000|2024-10-15 04:07:40|371.84|370.14|371.84|370.14|371.87|370.17|371.81|370.11|13
1728965270000|2024-10-15 04:07:50|371.83|370.13|371.83|370.13|371.85|370.15|371.83|370.13|7
1728965280000|2024-10-15 04:08:00|371.81|370.11|371.77|370.07|371.81|370.11|371.7|370|16
1728965290000|2024-10-15 04:08:10|371.76|370.06|371.8|370.1|371.91|370.21|371.76|370.06|20
1728965300000|2024-10-15 04:08:20|371.79|370.09|371.57|369.87|371.79|370.09|371.57|369.87|18
1728965310000|2024-10-15 04:08:30|371.59|369.89|371.7|370|371.7|370|371.55|369.85|19
1728965320000|2024-10-15 04:08:40|371.69|369.99|371.89|370.19|371.9|370.2|371.66|369.96|19
1728965330000|2024-10-15 04:08:50|371.85|370.15|372.08|370.38|372.13|370.43|371.85|370.15|13
1728965340000|2024-10-15 04:09:00|372.04|370.34|372.04|370.34|372.04|370.34|372.04|370.34|1
1728965350000|2024-10-15 04:09:10|371.99|370.29|371.65|369.95|371.99|370.29|371.64|369.94|22
1728965360000|2024-10-15 04:09:20|371.64|369.94|371.7|370|371.7|370|371.52|369.82|18
1728965370000|2024-10-15 04:09:30|371.69|369.99|371.61|369.91|371.69|369.99|371.6|369.9|10
1728965380000|2024-10-15 04:09:40|371.62|369.92|371.66|369.96|371.7|370|371.62|369.92|16
1728965390000|2024-10-15 04:09:50|371.68|369.98|371.71|370.01|371.71|370.01|371.62|369.92|18
1728965400000|2024-10-15 04:10:00|371.7|370|372.01|370.31|372.01|370.31|371.67|369.97|24
1728965410000|2024-10-15 04:10:10|372|370.3|372.2|370.5|372.23|370.53|371.95|370.25|26
1728965420000|2024-10-15 04:10:20|372.19|370.49|372.1|370.4|372.22|370.52|372.08|370.38|22
1728965430000|2024-10-15 04:10:30|372.11|370.41|372.1|370.4|372.13|370.43|372.09|370.39|16
1728965440000|2024-10-15 04:10:40|372.13|370.43|372.14|370.44|372.17|370.47|372.09|370.39|20
1728965450000|2024-10-15 04:10:50|372.15|370.45|372.22|370.52|372.23|370.53|372.11|370.41|11
1728965460000|2024-10-15 04:11:00|372.18|370.48|372.28|370.58|372.28|370.58|372.18|370.48|15
1728965470000|2024-10-15 04:11:10|372.32|370.62|372.78|371.08|372.81|371.11|372.29|370.59|20
1728965480000|2024-10-15 04:11:20|372.76|371.06|372.81|371.11|372.81|371.11|372.71|371.01|13
1728965490000|2024-10-15 04:11:30|372.8|371.1|372.4|370.7|372.84|371.14|372.33|370.63|25
1728965500000|2024-10-15 04:11:40|372.39|370.69|372.41|370.71|372.47|370.77|372.32|370.62|23
1728965510000|2024-10-15 04:11:50|372.42|370.72|372.44|370.74|372.48|370.78|372.41|370.71|15
1728965520000|2024-10-15 04:12:00|372.45|370.75|372.45|370.75|372.47|370.77|372.41|370.71|13
1728965530000|2024-10-15 04:12:10|372.43|370.73|372.54|370.84|372.56|370.86|372.4|370.7|13
1728965540000|2024-10-15 04:12:20|372.55|370.85|372.55|370.85|372.57|370.87|372.53|370.83|9
1728965550000|2024-10-15 04:12:30|372.58|370.88|372.55|370.85|372.59|370.89|372.53|370.83|11
1728965560000|2024-10-15 04:12:40|372.54|370.84|372.53|370.83|372.54|370.84|372.41|370.71|17
1728965570000|2024-10-15 04:12:50|372.54|370.84|372.44|370.74|372.56|370.86|372.44|370.74|9
1728965580000|2024-10-15 04:13:00|372.43|370.73|372.49|370.79|372.49|370.79|372.43|370.73|12
1728965590000|2024-10-15 04:13:10|372.51|370.81|372.34|370.64|372.51|370.81|372.34|370.64|15
1728965600000|2024-10-15 04:13:20|372.35|370.65|372.36|370.66|372.4|370.7|372.34|370.64|14
1728965610000|2024-10-15 04:13:30|372.27|370.57|372.26|370.56|372.28|370.58|372.23|370.53|14
1728965620000|2024-10-15 04:13:40|372.25|370.55|372.32|370.62|372.35|370.65|372.22|370.52|15
1728965630000|2024-10-15 04:13:50|372.3|370.6|372.43|370.73|372.43|370.73|372.3|370.6|11
1728965640000|2024-10-15 04:14:00|372.44|370.74|372.23|370.53|372.45|370.75|372.23|370.53|16
1728965650000|2024-10-15 04:14:10|372.24|370.54|372.35|370.65|372.35|370.65|372.23|370.53|10
1728965660000|2024-10-15 04:14:20|372.34|370.64|372.41|370.71|372.41|370.71|372.34|370.64|15
1728965670000|2024-10-15 04:14:30|372.42|370.72|372.36|370.66|372.42|370.72|372.35|370.65|5
1728965680000|2024-10-15 04:14:40|372.37|370.67|372.37|370.67|372.37|370.67|372.34|370.64|16
1728965690000|2024-10-15 04:14:50|372.34|370.64|372.55|370.85|372.55|370.85|372.34|370.64|18
1728965700000|2024-10-15 04:15:00|372.56|370.86|372.83|371.13|372.89|371.19|372.56|370.86|15
1728965710000|2024-10-15 04:15:10|372.82|371.12|372.72|371.02|372.83|371.13|372.7|371|13
1728965720000|2024-10-15 04:15:20|372.73|371.03|372.51|370.81|372.74|371.04|372.5|370.8|21
1728965730000|2024-10-15 04:15:30|372.45|370.75|372.36|370.66|372.45|370.75|372.34|370.64|11
1728965740000|2024-10-15 04:15:40|372.38|370.68|372.37|370.67|372.38|370.68|372.33|370.63|11
1728965750000|2024-10-15 04:15:50|372.39|370.69|372.37|370.67|372.39|370.69|372.34|370.64|9
1728965760000|2024-10-15 04:16:00|372.34|370.64|372.33|370.63|372.34|370.64|372.29|370.59|7
1728965770000|2024-10-15 04:16:10|372.32|370.62|372.63|370.93|372.68|370.98|372.32|370.62|16
1728965780000|2024-10-15 04:16:20|372.62|370.92|372.79|371.09|372.79|371.09|372.62|370.92|11
1728965790000|2024-10-15 04:16:30|372.75|371.05|372.7|371|372.75|371.05|372.68|370.98|6
1728965800000|2024-10-15 04:16:40|372.63|370.93|372.7|371|372.77|371.07|372.58|370.88|26
1728965810000|2024-10-15 04:16:50|372.69|370.99|372.66|370.96|372.72|371.02|372.64|370.94|16
1728965820000|2024-10-15 04:17:00|372.68|370.98|372.54|370.84|372.68|370.98|372.52|370.82|17
1728965830000|2024-10-15 04:17:10|372.53|370.83|372.45|370.75|372.53|370.83|372.44|370.74|16
1728965840000|2024-10-15 04:17:20|372.41|370.71|372.3|370.6|372.41|370.71|372.24|370.54|12
1728965850000|2024-10-15 04:17:30|372.27|370.57|372.26|370.56|372.32|370.62|372.24|370.54|14
1728965860000|2024-10-15 04:17:40|372.25|370.55|372.22|370.52|372.28|370.58|372.21|370.51|8
1728965870000|2024-10-15 04:17:50|372.2|370.5|372.18|370.48|372.2|370.5|372.1|370.4|16
1728965880000|2024-10-15 04:18:00|372.16|370.46|372.44|370.74|372.49|370.79|372.16|370.46|10
1728965890000|2024-10-15 04:18:10|372.5|370.8|372.51|370.81|372.59|370.89|372.48|370.78|13
1728965900000|2024-10-15 04:18:20|372.5|370.8|372.45|370.75|372.5|370.8|372.4|370.7|12
1728965910000|2024-10-15 04:18:30|372.46|370.76|372.32|370.62|372.46|370.76|372.2|370.5|16
1728965920000|2024-10-15 04:18:40|372.31|370.61|372.43|370.73|372.45|370.75|372.28|370.58|18
1728965930000|2024-10-15 04:18:50|372.44|370.74|372.3|370.6|372.44|370.74|372.29|370.59|16
1728965940000|2024-10-15 04:19:00|372.29|370.59|372.5|370.8|372.57|370.87|372.29|370.59|17
1728965950000|2024-10-15 04:19:10|372.53|370.83|372.66|370.96|372.66|370.96|372.53|370.83|15
1728965960000|2024-10-15 04:19:20|372.64|370.94|372.69|370.99|372.69|370.99|372.62|370.92|7
1728965970000|2024-10-15 04:19:30|372.7|371|372.78|371.08|372.78|371.08|372.7|371|8
1728965980000|2024-10-15 04:19:40|372.79|371.09|372.84|371.14|372.84|371.14|372.79|371.09|9
1728965990000|2024-10-15 04:19:50|372.85|371.15|373.14|371.44|373.14|371.44|372.85|371.15|10
1728966000000|2024-10-15 04:20:00|373.16|371.46|373.2|371.5|373.2|371.5|373.12|371.42|16
1728966010000|2024-10-15 04:20:10|373.21|371.51|373.32|371.62|373.34|371.64|373.19|371.49|13
1728966020000|2024-10-15 04:20:20|373.31|371.61|373.3|371.6|373.37|371.67|373.24|371.54|19
1728966030000|2024-10-15 04:20:30|373.31|371.61|373.38|371.68|373.39|371.69|373.25|371.55|18
1728966040000|2024-10-15 04:20:40|373.39|371.69|373.37|371.67|373.44|371.74|373.37|371.67|13
1728966050000|2024-10-15 04:20:50|373.34|371.64|373.17|371.47|373.34|371.64|373.1|371.4|16
1728966060000|2024-10-15 04:21:00|373.15|371.45|373.1|371.4|373.2|371.5|373.09|371.39|16
1728966070000|2024-10-15 04:21:10|373.08|371.38|373.05|371.35|373.08|371.38|373.04|371.34|8
1728966080000|2024-10-15 04:21:20|373.04|371.34|373.02|371.32|373.06|371.36|373.02|371.32|7
1728966090000|2024-10-15 04:21:30|373.03|371.33|373.2|371.5|373.2|371.5|373.03|371.33|5
1728966100000|2024-10-15 04:21:40|373.22|371.52|373.32|371.62|373.37|371.67|373.22|371.52|13
1728966110000|2024-10-15 04:21:50|373.4|371.7|373.45|371.75|373.46|371.76|373.4|371.7|7
1728966120000|2024-10-15 04:22:00|373.44|371.74|373.45|371.75|373.46|371.76|373.41|371.71|10
1728966130000|2024-10-15 04:22:10|373.44|371.74|373.36|371.66|373.44|371.74|373.33|371.63|10
1728966140000|2024-10-15 04:22:20|373.35|371.65|373.36|371.66|373.36|371.66|373.34|371.64|6
1728966150000|2024-10-15 04:22:30|373.35|371.65|373.43|371.73|373.43|371.73|373.33|371.63|16
1728966160000|2024-10-15 04:22:40|373.42|371.72|373.41|371.71|373.47|371.77|373.4|371.7|11
1728966170000|2024-10-15 04:22:50|373.42|371.72|373.21|371.51|373.42|371.72|373.21|371.51|19
1728966180000|2024-10-15 04:23:00|373.16|371.46|373.24|371.54|373.28|371.58|373.14|371.44|12
1728966190000|2024-10-15 04:23:10|373.22|371.52|373.24|371.54|373.26|371.56|373.16|371.46|17
1728966200000|2024-10-15 04:23:20|373.25|371.55|373.28|371.58|373.29|371.59|373.23|371.53|13
1728966210000|2024-10-15 04:23:30|373.25|371.55|373.39|371.69|373.42|371.72|373.25|371.55|16
1728966220000|2024-10-15 04:23:40|373.4|371.7|373.29|371.59|373.4|371.7|373.28|371.58|10
1728966230000|2024-10-15 04:23:50|373.3|371.6|373.37|371.67|373.38|371.68|373.3|371.6|7
1728966240000|2024-10-15 04:24:00|373.39|371.69|373.5|371.8|373.56|371.86|373.39|371.69|9
1728966250000|2024-10-15 04:24:10|373.51|371.81|373.53|371.83|373.55|371.85|373.51|371.81|18
1728966260000|2024-10-15 04:24:20|373.52|371.82|373.49|371.79|373.61|371.91|373.36|371.66|13
1728966270000|2024-10-15 04:24:30|373.48|371.78|373.51|371.81|373.52|371.82|373.48|371.78|8
1728966280000|2024-10-15 04:24:40|373.54|371.84|373.52|371.82|373.54|371.84|373.51|371.81|5
1728966290000|2024-10-15 04:24:50|373.5|371.8|373.54|371.84|373.55|371.85|373.5|371.8|7
1728966300000|2024-10-15 04:25:00|373.53|371.83|373.37|371.67|373.53|371.83|373.37|371.67|13
1728966310000|2024-10-15 04:25:10|373.39|371.69|373.24|371.54|373.39|371.69|373.24|371.54|17
1728966320000|2024-10-15 04:25:20|373.25|371.55|373.21|371.51|373.28|371.58|373.21|371.51|11
1728966330000|2024-10-15 04:25:30|373.2|371.5|373.29|371.59|373.3|371.6|373.2|371.5|7
1728966340000|2024-10-15 04:25:40|373.3|371.6|373.36|371.66|373.36|371.66|373.3|371.6|10
1728966350000|2024-10-15 04:25:50|373.34|371.64|373.49|371.79|373.49|371.79|373.31|371.61|19
1728966360000|2024-10-15 04:26:00|373.5|371.8|373.5|371.8|373.5|371.8|373.5|371.8|1
1728966370000|2024-10-15 04:26:10|373.49|371.79|373.58|371.88|373.58|371.88|373.49|371.79|13
1728966380000|2024-10-15 04:26:20|373.57|371.87|373.51|371.81|373.58|371.88|373.48|371.78|16
1728966390000|2024-10-15 04:26:30|373.5|371.8|373.46|371.76|373.5|371.8|373.45|371.75|10
1728966400000|2024-10-15 04:26:40|373.45|371.75|373.31|371.61|373.45|371.75|373.3|371.6|11
1728966410000|2024-10-15 04:26:50|373.29|371.59|373.31|371.61|373.31|371.61|373.29|371.59|3
1728966420000|2024-10-15 04:27:00|373.37|371.67|373.34|371.64|373.4|371.7|373.34|371.64|8
1728966430000|2024-10-15 04:27:10|373.4|371.7|373.39|371.69|373.4|371.7|373.38|371.68|5
1728966440000|2024-10-15 04:27:20|373.41|371.71|373.4|371.7|373.41|371.71|373.4|371.7|4
1728966450000|2024-10-15 04:27:30|373.42|371.72|373.32|371.62|373.42|371.72|373.31|371.61|12
1728966460000|2024-10-15 04:27:40|373.34|371.64|373.42|371.72|373.42|371.72|373.32|371.62|17
1728966470000|2024-10-15 04:27:50|373.41|371.71|373.43|371.73|373.44|371.74|373.41|371.71|7
1728966490000|2024-10-15 04:28:10|373.5|371.8|373.52|371.82|373.55|371.85|373.5|371.8|8
1728966500000|2024-10-15 04:28:20|373.5|371.8|373.36|371.66|373.5|371.8|373.28|371.58|12
1728966510000|2024-10-15 04:28:30|373.35|371.65|373.31|371.61|373.35|371.65|373.3|371.6|9
1728966520000|2024-10-15 04:28:40|373.34|371.64|373.31|371.61|373.34|371.64|373.3|371.6|5
1728966530000|2024-10-15 04:28:50|373.3|371.6|373.32|371.62|373.32|371.62|373.3|371.6|10
1728966540000|2024-10-15 04:29:00|373.3|371.6|373.51|371.81|373.51|371.81|373.3|371.6|17
1728966550000|2024-10-15 04:29:10|373.5|371.8|373.51|371.81|373.52|371.82|373.42|371.72|12
1728966560000|2024-10-15 04:29:20|373.5|371.8|373.56|371.86|373.57|371.87|373.49|371.79|10
1728966570000|2024-10-15 04:29:30|373.57|371.87|373.91|372.21|373.91|372.21|373.51|371.81|20
1728966580000|2024-10-15 04:29:40|373.92|372.22|373.85|372.15|373.92|372.22|373.8|372.1|19
1728966590000|2024-10-15 04:29:50|373.86|372.16|373.83|372.13|373.86|372.16|373.82|372.12|10
1728966600000|2024-10-15 04:30:00|373.84|372.14|373.84|372.14|373.88|372.18|373.84|372.14|9
1728966610000|2024-10-15 04:30:10|373.83|372.13|373.66|371.96|373.83|372.13|373.66|371.96|14
1728966620000|2024-10-15 04:30:20|373.65|371.95|373.4|371.7|373.65|371.95|373.34|371.64|19
1728966630000|2024-10-15 04:30:30|373.36|371.66|373.2|371.5|373.37|371.67|373.2|371.5|13
1728966640000|2024-10-15 04:30:40|373.22|371.52|373.17|371.47|373.22|371.52|373.13|371.43|11
1728966650000|2024-10-15 04:30:50|373.21|371.51|373.15|371.45|373.21|371.51|373.08|371.38|9
1728966660000|2024-10-15 04:31:00|373.13|371.43|373.14|371.44|373.14|371.44|373.11|371.41|5
1728966670000|2024-10-15 04:31:10|373.12|371.42|372.92|371.22|373.13|371.43|372.92|371.22|12
1728966680000|2024-10-15 04:31:20|372.91|371.21|373|371.3|373|371.3|372.91|371.21|11
1728966690000|2024-10-15 04:31:30|372.99|371.29|373.07|371.37|373.14|371.44|372.99|371.29|6
1728966700000|2024-10-15 04:31:40|373.11|371.41|373.26|371.56|373.26|371.56|373.11|371.41|19
1728966710000|2024-10-15 04:31:50|373.27|371.57|373.13|371.43|373.29|371.59|373.13|371.43|12
1728966720000|2024-10-15 04:32:00|373.15|371.45|373.14|371.44|373.24|371.54|373.14|371.44|17
1728966730000|2024-10-15 04:32:10|373.15|371.45|372.84|371.14|373.19|371.49|372.84|371.14|18
1728966740000|2024-10-15 04:32:20|372.83|371.13|372.72|371.02|372.83|371.13|372.71|371.01|14
1728966750000|2024-10-15 04:32:30|372.78|371.08|372.74|371.04|372.8|371.1|372.71|371.01|13
1728966760000|2024-10-15 04:32:40|372.73|371.03|372.66|370.96|372.74|371.04|372.66|370.96|18
1728966770000|2024-10-15 04:32:50|372.69|370.99|372.63|370.93|372.69|370.99|372.61|370.91|18
1728966780000|2024-10-15 04:33:00|372.61|370.91|372.64|370.94|372.64|370.94|372.53|370.83|10
1728966790000|2024-10-15 04:33:10|372.65|370.95|372.7|371|372.7|371|372.65|370.95|14
1728966800000|2024-10-15 04:33:20|372.83|371.13|372.85|371.15|372.85|371.15|372.82|371.12|3
1728966810000|2024-10-15 04:33:30|372.83|371.13|372.93|371.23|372.95|371.25|372.81|371.11|13
1728966820000|2024-10-15 04:33:40|373.37|371.67|373.42|371.72|373.42|371.72|373.37|371.67|9
1728966830000|2024-10-15 04:33:50|373.48|371.78|373.51|371.81|373.51|371.81|373.46|371.76|8
1728966840000|2024-10-15 04:34:00|373.57|371.87|373.61|371.91|373.62|371.92|373.54|371.84|13
1728966850000|2024-10-15 04:34:10|373.55|371.85|373.63|371.93|373.63|371.93|373.55|371.85|7
1728966860000|2024-10-15 04:34:20|373.7|372|373.77|372.07|373.8|372.1|373.7|372|13
1728966870000|2024-10-15 04:34:30|373.79|372.09|373.71|372.01|373.8|372.1|373.71|372.01|12
1728966880000|2024-10-15 04:34:40|373.7|372|373.63|371.93|373.7|372|373.56|371.86|16
1728966890000|2024-10-15 04:34:50|373.62|371.92|373.61|371.91|373.62|371.92|373.57|371.87|6
1728966900000|2024-10-15 04:35:00|373.67|371.97|373.73|372.03|373.73|372.03|373.67|371.97|2
1728966910000|2024-10-15 04:35:10|373.79|372.09|373.83|372.13|373.87|372.17|373.79|372.09|9
1728966920000|2024-10-15 04:35:20|373.84|372.14|373.77|372.07|373.84|372.14|373.73|372.03|14
1728966930000|2024-10-15 04:35:30|373.8|372.1|373.83|372.13|373.85|372.15|373.8|372.1|7
1728966940000|2024-10-15 04:35:40|373.82|372.12|373.81|372.11|373.83|372.13|373.78|372.08|9
1728966950000|2024-10-15 04:35:50|373.83|372.13|373.77|372.07|373.84|372.14|373.77|372.07|11
1728966960000|2024-10-15 04:36:00|373.83|372.13|373.87|372.17|373.87|372.17|373.83|372.13|10
1728966970000|2024-10-15 04:36:10|374|372.3|373.99|372.29|374.12|372.42|373.99|372.29|11
1728966980000|2024-10-15 04:36:20|374.03|372.33|373.96|372.26|374.04|372.34|373.95|372.25|19
1728966990000|2024-10-15 04:36:30|373.98|372.28|373.93|372.23|373.98|372.28|373.92|372.22|7
1728967000000|2024-10-15 04:36:40|373.92|372.22|373.92|372.22|373.93|372.23|373.91|372.21|11
1728967010000|2024-10-15 04:36:50|373.9|372.2|374.19|372.49|374.24|372.54|373.9|372.2|14
1728967020000|2024-10-15 04:37:00|374.2|372.5|374.23|372.53|374.33|372.63|374.18|372.48|22
1728967030000|2024-10-15 04:37:10|374.22|372.52|374.2|372.5|374.25|372.55|374.16|372.46|18
1728967040000|2024-10-15 04:37:20|374.21|372.51|374.11|372.41|374.21|372.51|374.07|372.37|11
1728967050000|2024-10-15 04:37:30|374.19|372.49|374.22|372.52|374.31|372.61|374.19|372.49|10
1728967060000|2024-10-15 04:37:40|374.23|372.53|374.3|372.6|374.31|372.61|374.19|372.49|23
1728967070000|2024-10-15 04:37:50|374.31|372.61|374.31|372.61|374.33|372.63|374.3|372.6|16
1728967080000|2024-10-15 04:38:00|374.33|372.63|374.22|372.52|374.36|372.66|374.1|372.4|24
1728967090000|2024-10-15 04:38:10|374.26|372.56|374.38|372.68|374.41|372.71|374.08|372.38|13
1728967100000|2024-10-15 04:38:20|374.37|372.67|374.26|372.56|374.38|372.68|374.25|372.55|19
1728967110000|2024-10-15 04:38:30|374.19|372.49|374.14|372.44|374.19|372.49|374.11|372.41|10
1728967120000|2024-10-15 04:38:40|374.12|372.42|374.47|372.77|374.47|372.77|374.12|372.42|14
1728967130000|2024-10-15 04:38:50|374.44|372.74|374.41|372.71|374.47|372.77|374.37|372.67|15
1728967140000|2024-10-15 04:39:00|374.42|372.72|374.38|372.68|374.5|372.8|374.38|372.68|19
1728967150000|2024-10-15 04:39:10|374.35|372.65|374.27|372.57|374.35|372.65|374.25|372.55|12
1728967160000|2024-10-15 04:39:20|374.28|372.58|374.62|372.92|374.68|372.98|374.27|372.57|22
1728967170000|2024-10-15 04:39:30|374.63|372.93|374.58|372.88|374.68|372.98|374.57|372.87|17
1728967180000|2024-10-15 04:39:40|374.57|372.87|374.47|372.77|374.61|372.91|374.44|372.74|13
1728967190000|2024-10-15 04:39:50|374.46|372.76|374.44|372.74|374.46|372.76|374.36|372.66|13
1728967200000|2024-10-15 04:40:00|374.45|372.75|374.4|372.7|374.45|372.75|374.36|372.66|15
1728967210000|2024-10-15 04:40:10|374.39|372.69|374.37|372.67|374.39|372.69|374.36|372.66|9
1728967220000|2024-10-15 04:40:20|374.35|372.65|374.28|372.58|374.35|372.65|374.26|372.56|6
1728967230000|2024-10-15 04:40:30|374.27|372.57|374.06|372.36|374.27|372.57|374.02|372.32|9
1728967240000|2024-10-15 04:40:40|374.07|372.37|374.05|372.35|374.07|372.37|374.05|372.35|4
1728967250000|2024-10-15 04:40:50|374.1|372.4|373.82|372.12|374.1|372.4|373.76|372.06|16
1728967260000|2024-10-15 04:41:00|373.83|372.13|373.8|372.1|373.88|372.18|373.8|372.1|16
1728967270000|2024-10-15 04:41:10|373.79|372.09|373.6|371.9|373.79|372.09|373.53|371.83|15
1728967280000|2024-10-15 04:41:20|373.59|371.89|373.58|371.88|373.59|371.89|373.58|371.88|12
1728967290000|2024-10-15 04:41:30|373.49|371.79|373.43|371.73|373.5|371.8|373.43|371.73|6
1728967300000|2024-10-15 04:41:40|373.41|371.71|373.44|371.74|373.48|371.78|373.4|371.7|18
1728967310000|2024-10-15 04:41:50|373.43|371.73|373.33|371.63|373.44|371.74|373.33|371.63|7
1728967320000|2024-10-15 04:42:00|373.34|371.64|373.28|371.58|373.34|371.64|373.26|371.56|7
1728967330000|2024-10-15 04:42:10|373.29|371.59|373.28|371.58|373.29|371.59|373.28|371.58|2
1728967340000|2024-10-15 04:42:20|373.22|371.52|373.27|371.57|373.28|371.58|373.21|371.51|7
1728967350000|2024-10-15 04:42:30|373.26|371.56|373.18|371.48|373.26|371.56|373.18|371.48|5
1728967360000|2024-10-15 04:42:40|373.19|371.49|373.25|371.55|373.25|371.55|373.18|371.48|14
1728967370000|2024-10-15 04:42:50|373.26|371.56|373.24|371.54|373.26|371.56|373.23|371.53|8
1728967380000|2024-10-15 04:43:00|373.18|371.48|373.17|371.47|373.19|371.49|373.13|371.43|8
1728967390000|2024-10-15 04:43:10|373.18|371.48|373.18|371.48|373.18|371.48|373.18|371.48|1
1728967400000|2024-10-15 04:43:20|373.2|371.5|373.17|371.47|373.2|371.5|373.16|371.46|8
1728967410000|2024-10-15 04:43:30|373.18|371.48|373.18|371.48|373.19|371.49|373.17|371.47|6
1728967420000|2024-10-15 04:43:40|373.15|371.45|373.09|371.39|373.17|371.47|373.09|371.39|7
1728967430000|2024-10-15 04:43:50|373.1|371.4|373.07|371.37|373.12|371.42|373.07|371.37|10
1728967440000|2024-10-15 04:44:00|373.16|371.46|373.03|371.33|373.23|371.53|373.02|371.32|15
1728967450000|2024-10-15 04:44:10|373.04|371.34|373.13|371.43|373.13|371.43|372.94|371.24|13
1728967460000|2024-10-15 04:44:20|373.12|371.42|373.06|371.36|373.13|371.43|373.06|371.36|11
1728967470000|2024-10-15 04:44:30|373.04|371.34|373.03|371.33|373.04|371.34|373.03|371.33|2
1728967480000|2024-10-15 04:44:40|372.98|371.28|373.49|371.79|373.49|371.79|372.91|371.21|12
1728967490000|2024-10-15 04:44:50|373.5|371.8|373.37|371.67|373.5|371.8|373.35|371.65|10
1728967500000|2024-10-15 04:45:00|373.35|371.65|373.31|371.61|373.35|371.65|373.31|371.61|9
1728967510000|2024-10-15 04:45:10|373.27|371.57|373.18|371.48|373.27|371.57|373.18|371.48|10
1728967520000|2024-10-15 04:45:20|373.17|371.47|373.17|371.47|373.2|371.5|373.05|371.35|11
1728967530000|2024-10-15 04:45:30|373.16|371.46|373.16|371.46|373.16|371.46|373.16|371.46|1
1728967540000|2024-10-15 04:45:40|373.14|371.44|373.14|371.44|373.14|371.44|373.14|371.44|1
1728967550000|2024-10-15 04:45:50|373.1|371.4|373.1|371.4|373.11|371.41|373.06|371.36|6
1728967560000|2024-10-15 04:46:00|373.16|371.46|373.3|371.6|373.3|371.6|373.16|371.46|7
1728967570000|2024-10-15 04:46:10|373.31|371.61|373.36|371.66|373.43|371.73|373.31|371.61|14
1728967580000|2024-10-15 04:46:20|373.37|371.67|373.25|371.55|373.38|371.68|373.25|371.55|7
1728967590000|2024-10-15 04:46:30|373.27|371.57|373.23|371.53|373.38|371.68|373.23|371.53|13
1728967600000|2024-10-15 04:46:40|373.22|371.52|373.23|371.53|373.23|371.53|373.19|371.49|6
1728967610000|2024-10-15 04:46:50|373.22|371.52|373.08|371.38|373.22|371.52|373.08|371.38|7
1728967620000|2024-10-15 04:47:00|373.07|371.37|373.07|371.37|373.07|371.37|373.07|371.37|1
1728967630000|2024-10-15 04:47:10|373.15|371.45|373.19|371.49|373.2|371.5|373.15|371.45|3
1728967640000|2024-10-15 04:47:20|373.18|371.48|373.16|371.46|373.18|371.48|373.15|371.45|3
1728967650000|2024-10-15 04:47:30|373.15|371.45|373.04|371.34|373.15|371.45|373.03|371.33|12
1728967660000|2024-10-15 04:47:40|373|371.3|373.07|371.37|373.07|371.37|372.99|371.29|13
1728967670000|2024-10-15 04:47:50|373.06|371.36|373.11|371.41|373.11|371.41|373.05|371.35|6
1728967680000|2024-10-15 04:48:00|373.1|371.4|373.12|371.42|373.14|371.44|373.09|371.39|7
1728967690000|2024-10-15 04:48:10|373.2|371.5|373.2|371.5|373.2|371.5|373.2|371.5|1
1728967710000|2024-10-15 04:48:30|373.21|371.51|373.46|371.76|373.47|371.77|373.21|371.51|8
1728967720000|2024-10-15 04:48:40|373.47|371.77|373.49|371.79|373.49|371.79|373.47|371.77|2
1728967730000|2024-10-15 04:48:50|373.54|371.84|373.56|371.86|373.58|371.88|373.54|371.84|16
1728967740000|2024-10-15 04:49:00|373.54|371.84|373.49|371.79|373.56|371.86|373.45|371.75|12
1728967750000|2024-10-15 04:49:10|373.47|371.77|373.44|371.74|373.51|371.81|373.44|371.74|13
1728967760000|2024-10-15 04:49:20|373.43|371.73|373.41|371.71|373.43|371.73|373.41|371.71|6
1728967770000|2024-10-15 04:49:30|373.42|371.72|373.44|371.74|373.44|371.74|373.42|371.72|8
1728967780000|2024-10-15 04:49:40|373.43|371.73|373.4|371.7|373.44|371.74|373.38|371.68|9
1728967790000|2024-10-15 04:49:50|373.41|371.71|373.39|371.69|373.43|371.73|373.39|371.69|15
1728967800000|2024-10-15 04:50:00|373.4|371.7|373.36|371.66|373.4|371.7|373.36|371.66|5
1728967810000|2024-10-15 04:50:10|373.39|371.69|373.5|371.8|373.5|371.8|373.39|371.69|4
1728967820000|2024-10-15 04:50:20|373.54|371.84|373.54|371.84|373.54|371.84|373.54|371.84|1
1728967830000|2024-10-15 04:50:30|373.61|371.91|373.61|371.91|373.61|371.91|373.61|371.91|1
1728967840000|2024-10-15 04:50:40|373.68|371.98|373.73|372.03|373.74|372.04|373.68|371.98|14
1728967850000|2024-10-15 04:50:50|373.74|372.04|373.6|371.9|373.75|372.05|373.56|371.86|20
1728967860000|2024-10-15 04:51:00|373.62|371.92|373.63|371.93|373.73|372.03|373.62|371.92|12
1728967870000|2024-10-15 04:51:10|373.6|371.9|373.64|371.94|373.65|371.95|373.5|371.8|10
1728967880000|2024-10-15 04:51:20|373.63|371.93|373.65|371.95|373.66|371.96|373.58|371.88|12
1728967890000|2024-10-15 04:51:30|373.6|371.9|373.61|371.91|373.61|371.91|373.57|371.87|5
1728967900000|2024-10-15 04:51:40|373.6|371.9|373.61|371.91|373.63|371.93|373.57|371.87|7
1728967910000|2024-10-15 04:51:50|373.62|371.92|373.61|371.91|373.62|371.92|373.61|371.91|2
1728967920000|2024-10-15 04:52:00|373.6|371.9|373.61|371.91|373.61|371.91|373.57|371.87|9
1728967930000|2024-10-15 04:52:10|373.6|371.9|373.56|371.86|373.6|371.9|373.56|371.86|13
1728967940000|2024-10-15 04:52:20|373.57|371.87|373.57|371.87|373.62|371.92|373.56|371.86|10
1728967950000|2024-10-15 04:52:30|373.58|371.88|373.59|371.89|373.59|371.89|373.57|371.87|6
1728967960000|2024-10-15 04:52:40|373.6|371.9|373.6|371.9|373.61|371.91|373.6|371.9|5
1728967980000|2024-10-15 04:53:00|373.59|371.89|373.46|371.76|373.59|371.89|373.46|371.76|6
1728967990000|2024-10-15 04:53:10|373.43|371.73|373.3|371.6|373.43|371.73|373.27|371.57|14
1728968000000|2024-10-15 04:53:20|373.29|371.59|373.29|371.59|373.29|371.59|373.27|371.57|9
1728968010000|2024-10-15 04:53:30|373.28|371.58|373.27|371.57|373.29|371.59|373.26|371.56|5
1728968030000|2024-10-15 04:53:50|373.35|371.65|373.32|371.62|373.42|371.72|373.32|371.62|5
1728968040000|2024-10-15 04:54:00|373.29|371.59|373.18|371.48|373.31|371.61|373.18|371.48|9
1728968050000|2024-10-15 04:54:10|373.15|371.45|373.08|371.38|373.15|371.45|373.08|371.38|2
1728968060000|2024-10-15 04:54:20|373.09|371.39|373.21|371.51|373.21|371.51|373.09|371.39|11
1728968070000|2024-10-15 04:54:30|373.19|371.49|373.2|371.5|373.2|371.5|373.09|371.39|11
1728968080000|2024-10-15 04:54:40|373.17|371.47|373.21|371.51|373.21|371.51|373.16|371.46|4
1728968090000|2024-10-15 04:54:50|373.28|371.58|373.32|371.62|373.32|371.62|373.28|371.58|2
1728968110000|2024-10-15 04:55:10|373.37|371.67|373.29|371.59|373.4|371.7|373.29|371.59|5
1728968120000|2024-10-15 04:55:20|373.27|371.57|373.26|371.56|373.29|371.59|373.26|371.56|5
1728968130000|2024-10-15 04:55:30|373.24|371.54|373.26|371.56|373.26|371.56|373.24|371.54|2
1728968140000|2024-10-15 04:55:40|373.32|371.62|373.32|371.62|373.32|371.62|373.31|371.61|5
1728968150000|2024-10-15 04:55:50|373.31|371.61|373.34|371.64|373.34|371.64|373.31|371.61|4
1728968160000|2024-10-15 04:56:00|373.33|371.63|373.3|371.6|373.34|371.64|373.3|371.6|9
1728968170000|2024-10-15 04:56:10|373.32|371.62|373.29|371.59|373.32|371.62|373.27|371.57|9
1728968180000|2024-10-15 04:56:20|373.3|371.6|373.29|371.59|373.31|371.61|373.26|371.56|7
1728968190000|2024-10-15 04:56:30|373.26|371.56|373.06|371.36|373.27|371.57|373.04|371.34|13
1728968200000|2024-10-15 04:56:40|373.05|371.35|373.05|371.35|373.05|371.35|373.05|371.35|1
1728968210000|2024-10-15 04:56:50|373.13|371.43|373.24|371.54|373.24|371.54|373.13|371.43|5
1728968220000|2024-10-15 04:57:00|373.23|371.53|373.25|371.55|373.25|371.55|373.23|371.53|4
1728968240000|2024-10-15 04:57:20|373.26|371.56|373.44|371.74|373.44|371.74|373.26|371.56|13
1728968250000|2024-10-15 04:57:30|373.43|371.73|373.39|371.69|373.44|371.74|373.39|371.69|16
1728968260000|2024-10-15 04:57:40|373.38|371.68|373.37|371.67|373.38|371.68|373.37|371.67|2
1728968270000|2024-10-15 04:57:50|373.38|371.68|373.37|371.67|373.38|371.68|373.37|371.67|2
1728968280000|2024-10-15 04:58:00|373.38|371.68|373.38|371.68|373.38|371.68|373.37|371.67|3
1728968290000|2024-10-15 04:58:10|373.37|371.67|373.24|371.54|373.37|371.67|373.22|371.52|11
1728968300000|2024-10-15 04:58:20|373.25|371.55|373.21|371.51|373.25|371.55|373.21|371.51|6
1728968310000|2024-10-15 04:58:30|373.22|371.52|373.25|371.55|373.28|371.58|373.2|371.5|12
1728968320000|2024-10-15 04:58:40|373.24|371.54|373.19|371.49|373.24|371.54|373.19|371.49|4
1728968340000|2024-10-15 04:59:00|373.17|371.47|373.18|371.48|373.19|371.49|373.16|371.46|10
1728968350000|2024-10-15 04:59:10|373.17|371.47|373.13|371.43|373.21|371.51|373.12|371.42|12
1728968360000|2024-10-15 04:59:20|373.12|371.42|373.07|371.37|373.12|371.42|373.05|371.35|8
1728968370000|2024-10-15 04:59:30|373.08|371.38|373.11|371.41|373.11|371.41|373.08|371.38|7
1728968380000|2024-10-15 04:59:40|373.12|371.42|373.19|371.49|373.19|371.49|373.12|371.42|3
1728968390000|2024-10-15 04:59:50|373.17|371.47|373.18|371.48|373.19|371.49|373.14|371.44|8
1728968400000|2024-10-15 05:00:00|373.2|371.5|373.15|371.45|373.22|371.52|373.15|371.45|11
1728968410000|2024-10-15 05:00:10|373.13|371.43|373.12|371.42|373.13|371.43|373.09|371.39|6
1728968420000|2024-10-15 05:00:20|373.14|371.44|373.11|371.41|373.14|371.44|373.11|371.41|2
1728968430000|2024-10-15 05:00:30|373.09|371.39|373.03|371.33|373.09|371.39|373.02|371.32|12
1728968440000|2024-10-15 05:00:40|373|371.3|372.99|371.29|373.03|371.33|372.93|371.23|13
1728968450000|2024-10-15 05:00:50|372.98|371.28|372.88|371.18|372.98|371.28|372.84|371.14|10
1728968460000|2024-10-15 05:01:00|372.72|371.02|372.7|371|372.76|371.06|372.66|370.96|9
1728968470000|2024-10-15 05:01:10|372.68|370.98|372.24|370.54|372.68|370.98|372.21|370.51|20
1728968490000|2024-10-15 05:01:30|372.32|370.62|372.35|370.65|372.42|370.72|372.32|370.62|15
1728968500000|2024-10-15 05:01:40|372.33|370.63|372.2|370.5|372.33|370.63|372.2|370.5|7
1728968510000|2024-10-15 05:01:50|372.21|370.51|372.18|370.48|372.21|370.51|372|370.3|17
1728968520000|2024-10-15 05:02:00|372.17|370.47|372.14|370.44|372.17|370.47|372.08|370.38|12
1728968530000|2024-10-15 05:02:10|372.2|370.5|372.19|370.49|372.22|370.52|372.16|370.46|10
1728968540000|2024-10-15 05:02:20|372.2|370.5|372.17|370.47|372.24|370.54|372.17|370.47|15
1728968550000|2024-10-15 05:02:30|372.12|370.42|372.06|370.36|372.12|370.42|372.06|370.36|16
1728968560000|2024-10-15 05:02:40|372.04|370.34|372.06|370.36|372.08|370.38|372.03|370.33|6
1728968570000|2024-10-15 05:02:50|372.05|370.35|372.07|370.37|372.07|370.37|372.05|370.35|5
1728968580000|2024-10-15 05:03:00|372.08|370.38|372.24|370.54|372.24|370.54|372.08|370.38|8
1728968590000|2024-10-15 05:03:10|372.31|370.61|372.2|370.5|372.31|370.61|372.16|370.46|10
1728968600000|2024-10-15 05:03:20|372.18|370.48|372.13|370.43|372.18|370.48|372.1|370.4|12
1728968610000|2024-10-15 05:03:30|372.14|370.44|372|370.3|372.14|370.44|371.87|370.17|16
1728968620000|2024-10-15 05:03:40|372.01|370.31|372.01|370.31|372.11|370.41|372.01|370.31|10
1728968630000|2024-10-15 05:03:50|372.03|370.33|371.98|370.28|372.03|370.33|371.98|370.28|6
1728968640000|2024-10-15 05:04:00|371.99|370.29|372|370.3|372.02|370.32|371.95|370.25|13
1728968650000|2024-10-15 05:04:10|372.02|370.32|372.12|370.42|372.12|370.42|372.02|370.32|7
1728968660000|2024-10-15 05:04:20|372.14|370.44|372.14|370.44|372.15|370.45|372.1|370.4|9
1728968670000|2024-10-15 05:04:30|372.19|370.49|371.97|370.27|372.19|370.49|371.97|370.27|10
1728968680000|2024-10-15 05:04:40|371.98|370.28|371.94|370.24|371.98|370.28|371.9|370.2|12
1728968690000|2024-10-15 05:04:50|371.93|370.23|372.03|370.33|372.03|370.33|371.91|370.21|5
1728968700000|2024-10-15 05:05:00|372.01|370.31|372|370.3|372.02|370.32|372|370.3|4
1728968710000|2024-10-15 05:05:10|371.98|370.28|371.82|370.12|371.98|370.28|371.82|370.12|9
1728968720000|2024-10-15 05:05:20|371.8|370.1|371.6|369.9|371.84|370.14|371.6|369.9|8
1728968730000|2024-10-15 05:05:30|371.57|369.87|371.31|369.61|371.59|369.89|371.23|369.53|18
1728968740000|2024-10-15 05:05:40|371.32|369.62|371.29|369.59|371.32|369.62|371.26|369.56|11
1728968750000|2024-10-15 05:05:50|371.28|369.58|371.31|369.61|371.35|369.65|371.28|369.58|13
1728968760000|2024-10-15 05:06:00|371.29|369.59|371.15|369.45|371.29|369.59|371.15|369.45|11
1728968770000|2024-10-15 05:06:10|371.18|369.48|371.18|369.48|371.18|369.48|371.1|369.4|19
1728968780000|2024-10-15 05:06:20|371.19|369.49|371.31|369.61|371.33|369.63|371.19|369.49|11
1728968790000|2024-10-15 05:06:30|371.27|369.57|371.31|369.61|371.31|369.61|371.26|369.56|5
1728968800000|2024-10-15 05:06:40|371.38|369.68|371.32|369.62|371.38|369.68|371.32|369.62|5
1728968810000|2024-10-15 05:06:50|371.29|369.59|371.31|369.61|371.32|369.62|371.28|369.58|6
1728968820000|2024-10-15 05:07:00|371.32|369.62|371.51|369.81|371.51|369.81|371.3|369.6|8
1728968830000|2024-10-15 05:07:10|371.57|369.87|371.59|369.89|371.71|370.01|371.57|369.87|11
1728968840000|2024-10-15 05:07:20|371.55|369.85|371.49|369.79|371.56|369.86|371.47|369.77|11
1728968850000|2024-10-15 05:07:30|371.45|369.75|371.62|369.92|371.62|369.92|371.38|369.68|19
1728968860000|2024-10-15 05:07:40|371.59|369.89|371.65|369.95|371.66|369.96|371.58|369.88|14
1728968870000|2024-10-15 05:07:50|371.64|369.94|371.78|370.08|371.8|370.1|371.64|369.94|10
1728968880000|2024-10-15 05:08:00|371.77|370.07|371.78|370.08|371.83|370.13|371.77|370.07|7
1728968890000|2024-10-15 05:08:10|371.79|370.09|371.81|370.11|371.84|370.14|371.79|370.09|8
1728968900000|2024-10-15 05:08:20|371.8|370.1|371.5|369.8|371.82|370.12|371.5|369.8|12
1728968910000|2024-10-15 05:08:30|371.51|369.81|371.47|369.77|371.56|369.86|371.46|369.76|9
1728968920000|2024-10-15 05:08:40|371.5|369.8|371.23|369.53|371.54|369.84|371.22|369.52|20
1728968930000|2024-10-15 05:08:50|371.27|369.57|371.13|369.43|371.27|369.57|371.13|369.43|13
1728968940000|2024-10-15 05:09:00|371.1|369.4|370.87|369.17|371.12|369.42|370.84|369.14|21
1728968950000|2024-10-15 05:09:10|370.84|369.14|370.53|368.83|370.84|369.14|370.46|368.76|24
1728968960000|2024-10-15 05:09:20|370.54|368.84|370.59|368.89|370.61|368.91|370.49|368.79|14
1728968970000|2024-10-15 05:09:30|370.62|368.92|370.37|368.67|370.67|368.97|370.37|368.67|13
1728968980000|2024-10-15 05:09:40|370.4|368.7|370.59|368.89|370.59|368.89|370.39|368.69|20
1728968990000|2024-10-15 05:09:50|370.58|368.88|370.54|368.84|370.62|368.92|370.54|368.84|11
1728969000000|2024-10-15 05:10:00|370.5|368.8|370.42|368.72|370.5|368.8|370.37|368.67|14
1728969010000|2024-10-15 05:10:10|370.4|368.7|370.33|368.63|370.4|368.7|370.29|368.59|14
1728969020000|2024-10-15 05:10:20|370.32|368.62|370.27|368.57|370.32|368.62|370.25|368.55|9
1728969030000|2024-10-15 05:10:30|370.29|368.59|370.3|368.6|370.32|368.62|370.28|368.58|11
1728969040000|2024-10-15 05:10:40|370.27|368.57|370.2|368.5|370.28|368.58|370.18|368.48|11
1728969050000|2024-10-15 05:10:50|370.3|368.6|370.34|368.64|370.36|368.66|370.29|368.59|12
1728969060000|2024-10-15 05:11:00|370.35|368.65|370.36|368.66|370.36|368.66|370.35|368.65|2
1728969070000|2024-10-15 05:11:10|370.44|368.74|370.48|368.78|370.48|368.78|370.44|368.74|5
1728969080000|2024-10-15 05:11:20|370.45|368.75|370.5|368.8|370.5|368.8|370.45|368.75|5
1728969090000|2024-10-15 05:11:30|370.46|368.76|370.55|368.85|370.55|368.85|370.46|368.76|4
1728969100000|2024-10-15 05:11:40|370.58|368.88|370.66|368.96|370.66|368.96|370.58|368.88|3
1728969110000|2024-10-15 05:11:50|370.8|369.1|370.91|369.21|370.93|369.23|370.8|369.1|4
1728969120000|2024-10-15 05:12:00|370.92|369.22|371.07|369.37|371.09|369.39|370.91|369.21|18
1728969130000|2024-10-15 05:12:10|371.06|369.36|370.82|369.12|371.06|369.36|370.82|369.12|9
1728969140000|2024-10-15 05:12:20|370.81|369.11|370.61|368.91|370.81|369.11|370.61|368.91|14
1728969150000|2024-10-15 05:12:30|370.63|368.93|370.73|369.03|370.74|369.04|370.63|368.93|16
1728969160000|2024-10-15 05:12:40|370.72|369.02|370.54|368.84|370.72|369.02|370.54|368.84|11
1728969170000|2024-10-15 05:12:50|370.52|368.82|370.51|368.81|370.56|368.86|370.42|368.72|14
1728969180000|2024-10-15 05:13:00|370.52|368.82|370.53|368.83|370.64|368.94|370.52|368.82|14
1728969190000|2024-10-15 05:13:10|370.47|368.77|370.29|368.59|370.47|368.77|370.26|368.56|13
1728969200000|2024-10-15 05:13:20|370.3|368.6|370.14|368.44|370.3|368.6|370.11|368.41|16
1728969210000|2024-10-15 05:13:30|370.17|368.47|370.31|368.61|370.31|368.61|370.13|368.43|16
1728969220000|2024-10-15 05:13:40|370.32|368.62|370.44|368.74|370.47|368.77|370.32|368.62|12
1728969230000|2024-10-15 05:13:50|370.45|368.75|370.46|368.76|370.5|368.8|370.43|368.73|22
1728969240000|2024-10-15 05:14:00|370.49|368.79|370.56|368.86|370.65|368.95|370.49|368.79|15
1728969250000|2024-10-15 05:14:10|370.47|368.77|370.53|368.83|370.55|368.85|370.47|368.77|9
1728969260000|2024-10-15 05:14:20|370.54|368.84|370.8|369.1|370.82|369.12|370.54|368.84|15
1728969270000|2024-10-15 05:14:30|370.79|369.09|370.7|369|370.79|369.09|370.67|368.97|12
1728969280000|2024-10-15 05:14:40|370.71|369.01|370.83|369.13|370.83|369.13|370.7|369|9
1728969290000|2024-10-15 05:14:50|370.8|369.1|370.75|369.05|370.8|369.1|370.73|369.03|12
1728969300000|2024-10-15 05:15:00|370.71|369.01|370.85|369.15|370.85|369.15|370.69|368.99|15
1728969310000|2024-10-15 05:15:10|370.89|369.19|370.79|369.09|370.89|369.19|370.79|369.09|13
1728969320000|2024-10-15 05:15:20|370.78|369.08|370.65|368.95|370.78|369.08|370.6|368.9|16
1728969330000|2024-10-15 05:15:30|370.64|368.94|370.7|369|370.76|369.06|370.64|368.94|14
1728969340000|2024-10-15 05:15:40|370.75|369.05|370.75|369.05|370.82|369.12|370.75|369.05|11
1728969350000|2024-10-15 05:15:50|370.77|369.07|370.8|369.1|370.84|369.14|370.77|369.07|10
1728969360000|2024-10-15 05:16:00|370.81|369.11|370.67|368.97|370.81|369.11|370.65|368.95|18
1728969370000|2024-10-15 05:16:10|370.64|368.94|370.57|368.87|370.67|368.97|370.53|368.83|15
1728969380000|2024-10-15 05:16:20|370.58|368.88|370.55|368.85|370.68|368.98|370.53|368.83|16
1728969390000|2024-10-15 05:16:30|370.54|368.84|370.46|368.76|370.54|368.84|370.36|368.66|16
1728969400000|2024-10-15 05:16:40|370.48|368.78|370.54|368.84|370.56|368.86|370.48|368.78|9
1728969410000|2024-10-15 05:16:50|370.51|368.81|370.56|368.86|370.57|368.87|370.44|368.74|11
1728969420000|2024-10-15 05:17:00|370.6|368.9|370.81|369.11|370.86|369.16|370.6|368.9|23
1728969430000|2024-10-15 05:17:10|370.79|369.09|370.89|369.19|370.92|369.22|370.79|369.09|15
1728969440000|2024-10-15 05:17:20|370.88|369.18|370.79|369.09|370.89|369.19|370.73|369.03|13
1728969450000|2024-10-15 05:17:30|370.78|369.08|370.81|369.11|370.81|369.11|370.72|369.02|13
1728969460000|2024-10-15 05:17:40|370.86|369.16|370.79|369.09|370.9|369.2|370.79|369.09|12
1728969470000|2024-10-15 05:17:50|370.78|369.08|370.78|369.08|370.79|369.09|370.77|369.07|9
1728969480000|2024-10-15 05:18:00|370.79|369.09|370.83|369.13|370.86|369.16|370.78|369.08|17
1728969490000|2024-10-15 05:18:10|370.85|369.15|370.98|369.28|370.98|369.28|370.85|369.15|16
1728969500000|2024-10-15 05:18:20|370.96|369.26|371.1|369.4|371.11|369.41|370.96|369.26|9
1728969510000|2024-10-15 05:18:30|371.14|369.44|371.28|369.58|371.28|369.58|371.13|369.43|13
1728969520000|2024-10-15 05:18:40|371.27|369.57|371.27|369.57|371.3|369.6|371.22|369.52|17
1728969530000|2024-10-15 05:18:50|371.25|369.55|371.26|369.56|371.26|369.56|371.25|369.55|6
1728969540000|2024-10-15 05:19:00|371.27|369.57|371.53|369.83|371.59|369.89|371.27|369.57|14
1728969550000|2024-10-15 05:19:10|371.52|369.82|371.32|369.62|371.52|369.82|371.32|369.62|8
1728969560000|2024-10-15 05:19:20|371.26|369.56|371.22|369.52|371.26|369.56|371.21|369.51|8
1728969570000|2024-10-15 05:19:30|371.23|369.53|371.32|369.62|371.34|369.64|371.22|369.52|12
1728969580000|2024-10-15 05:19:40|371.31|369.61|371.39|369.69|371.39|369.69|371.27|369.57|13
1728969590000|2024-10-15 05:19:50|371.4|369.7|371.56|369.86|371.57|369.87|371.4|369.7|12
1728969600000|2024-10-15 05:20:00|371.57|369.87|371.63|369.93|371.63|369.93|371.57|369.87|9
1728969610000|2024-10-15 05:20:10|371.62|369.92|371.94|370.24|371.94|370.24|371.62|369.92|9
1728969620000|2024-10-15 05:20:20|371.92|370.22|372.12|370.42|372.12|370.42|371.92|370.22|16
1728969630000|2024-10-15 05:20:30|372.13|370.43|372.42|370.72|372.42|370.72|372.13|370.43|22
1728969640000|2024-10-15 05:20:40|372.47|370.77|372.48|370.78|372.48|370.78|372.38|370.68|10
1728969650000|2024-10-15 05:20:50|372.46|370.76|372.32|370.62|372.46|370.76|372.27|370.57|14
1728969660000|2024-10-15 05:21:00|372.34|370.64|372.38|370.68|372.38|370.68|372.24|370.54|17
1728969670000|2024-10-15 05:21:10|372.32|370.62|372.39|370.69|372.41|370.71|372.24|370.54|20
1728969680000|2024-10-15 05:21:20|372.37|370.67|372.38|370.68|372.39|370.69|372.27|370.57|17
1728969690000|2024-10-15 05:21:30|372.37|370.67|372.38|370.68|372.4|370.7|372.35|370.65|18
1728969700000|2024-10-15 05:21:40|372.35|370.65|372.22|370.52|372.35|370.65|372.22|370.52|17
1728969710000|2024-10-15 05:21:50|372.23|370.53|372.31|370.61|372.31|370.61|372.2|370.5|15
1728969720000|2024-10-15 05:22:00|372.32|370.62|372.25|370.55|372.4|370.7|372.25|370.55|18
1728969730000|2024-10-15 05:22:10|372.23|370.53|372.37|370.67|372.37|370.67|372.16|370.46|10
1728969740000|2024-10-15 05:22:20|372.38|370.68|372.4|370.7|372.42|370.72|372.37|370.67|13
1728969750000|2024-10-15 05:22:30|372.39|370.69|372.29|370.59|372.4|370.7|372.29|370.59|17
1728969760000|2024-10-15 05:22:40|372.28|370.58|372.26|370.56|372.3|370.6|372.23|370.53|18
1728969770000|2024-10-15 05:22:50|372.27|370.57|372.33|370.63|372.33|370.63|372.23|370.53|22
1728969780000|2024-10-15 05:23:00|372.35|370.65|372.5|370.8|372.51|370.81|372.32|370.62|15
1728969790000|2024-10-15 05:23:10|372.51|370.81|372.47|370.77|372.56|370.86|372.45|370.75|17
1728969800000|2024-10-15 05:23:20|372.53|370.83|372.4|370.7|372.53|370.83|372.32|370.62|16
1728969810000|2024-10-15 05:23:30|372.35|370.65|372.37|370.67|372.38|370.68|372.34|370.64|15
1728969820000|2024-10-15 05:23:40|372.35|370.65|372.32|370.62|372.36|370.66|372.32|370.62|9
1728969830000|2024-10-15 05:23:50|372.31|370.61|372.34|370.64|372.36|370.66|372.31|370.61|11
1728969840000|2024-10-15 05:24:00|372.33|370.63|372.31|370.61|372.36|370.66|372.31|370.61|8
1728969850000|2024-10-15 05:24:10|372.32|370.62|372.23|370.53|372.34|370.64|372.23|370.53|11
1728969860000|2024-10-15 05:24:20|372.22|370.52|372.23|370.53|372.24|370.54|372.19|370.49|16
1728969870000|2024-10-15 05:24:30|372.22|370.52|372.11|370.41|372.22|370.52|372.02|370.32|17
1728969880000|2024-10-15 05:24:40|372.12|370.42|372.12|370.42|372.13|370.43|372.11|370.41|11
1728969890000|2024-10-15 05:24:50|372.13|370.43|372.11|370.41|372.16|370.46|372.11|370.41|7
1728969900000|2024-10-15 05:25:00|372.12|370.42|372.12|370.42|372.16|370.46|372.11|370.41|19
1728969910000|2024-10-15 05:25:10|372.03|370.33|371.96|370.26|372.07|370.37|371.95|370.25|11
1728969920000|2024-10-15 05:25:20|371.95|370.25|371.83|370.13|371.95|370.25|371.83|370.13|16
1728969930000|2024-10-15 05:25:30|371.88|370.18|371.86|370.16|371.88|370.18|371.83|370.13|9
1728969940000|2024-10-15 05:25:40|371.85|370.15|371.81|370.11|371.87|370.17|371.8|370.1|12
1728969950000|2024-10-15 05:25:50|371.8|370.1|371.98|370.28|371.98|370.28|371.8|370.1|13
1728969960000|2024-10-15 05:26:00|371.95|370.25|371.79|370.09|371.97|370.27|371.79|370.09|16
1728969970000|2024-10-15 05:26:10|371.75|370.05|371.73|370.03|371.85|370.15|371.73|370.03|18
1728969980000|2024-10-15 05:26:20|371.74|370.04|371.45|369.75|371.74|370.04|371.43|369.73|21
1728969990000|2024-10-15 05:26:30|371.46|369.76|371.55|369.85|371.55|369.85|371.45|369.75|11
1728970000000|2024-10-15 05:26:40|371.56|369.86|371.49|369.79|371.56|369.86|371.47|369.77|7
1728970010000|2024-10-15 05:26:50|371.43|369.73|371.46|369.76|371.49|369.79|371.42|369.72|18
1728970020000|2024-10-15 05:27:00|371.45|369.75|371.41|369.71|371.46|369.76|371.34|369.64|20
1728970030000|2024-10-15 05:27:10|371.4|369.7|371.66|369.96|371.66|369.96|371.39|369.69|7
1728970040000|2024-10-15 05:27:20|371.67|369.97|371.69|369.99|371.76|370.06|371.67|369.97|21
1728970050000|2024-10-15 05:27:30|371.66|369.96|371.79|370.09|371.8|370.1|371.64|369.94|17
1728970060000|2024-10-15 05:27:40|371.81|370.11|371.9|370.2|371.9|370.2|371.8|370.1|9
1728970070000|2024-10-15 05:27:50|371.86|370.16|371.88|370.18|371.89|370.19|371.86|370.16|7
1728970080000|2024-10-15 05:28:00|371.89|370.19|371.75|370.05|371.89|370.19|371.72|370.02|14
1728970090000|2024-10-15 05:28:10|371.73|370.03|371.73|370.03|371.77|370.07|371.71|370.01|17
1728970100000|2024-10-15 05:28:20|371.74|370.04|371.61|369.91|371.74|370.04|371.6|369.9|15
1728970110000|2024-10-15 05:28:30|371.62|369.92|371.49|369.79|371.62|369.92|371.48|369.78|19
1728970120000|2024-10-15 05:28:40|371.51|369.81|371.63|369.93|371.63|369.93|371.51|369.81|10
1728970130000|2024-10-15 05:28:50|371.64|369.94|371.64|369.94|371.64|369.94|371.6|369.9|7
1728970140000|2024-10-15 05:29:00|371.77|370.07|371.87|370.17|371.9|370.2|371.77|370.07|4
1728970150000|2024-10-15 05:29:10|371.86|370.16|371.73|370.03|371.87|370.17|371.73|370.03|16
1728970160000|2024-10-15 05:29:20|371.76|370.06|371.77|370.07|371.77|370.07|371.71|370.01|13
1728970170000|2024-10-15 05:29:30|371.76|370.06|371.67|369.97|371.76|370.06|371.67|369.97|14
1728970180000|2024-10-15 05:29:40|371.66|369.96|371.6|369.9|371.7|370|371.59|369.89|11
1728970190000|2024-10-15 05:29:50|371.59|369.89|371.43|369.73|371.59|369.89|371.43|369.73|11
1728970200000|2024-10-15 05:30:00|371.4|369.7|371.26|369.56|371.4|369.7|371.26|369.56|18
1728970210000|2024-10-15 05:30:10|371.24|369.54|371.24|369.54|371.24|369.54|371.23|369.53|3
1728970220000|2024-10-15 05:30:20|371.25|369.55|371.29|369.59|371.3|369.6|371.25|369.55|7
1728970230000|2024-10-15 05:30:30|371.28|369.58|371.31|369.61|371.32|369.62|371.28|369.58|5
1728970240000|2024-10-15 05:30:40|371.29|369.59|370.8|369.1|371.29|369.59|370.8|369.1|7
1728970260000|2024-10-15 05:31:00|370.79|369.09|370.8|369.1|370.8|369.1|370.77|369.07|4
1728970270000|2024-10-15 05:31:10|370.79|369.09|370.8|369.1|370.8|369.1|370.76|369.06|7
1728970280000|2024-10-15 05:31:20|370.62|368.92|370.41|368.71|370.62|368.92|370.39|368.69|21
1728970290000|2024-10-15 05:31:30|370.42|368.72|370.47|368.77|370.51|368.81|370.42|368.72|18
1728970300000|2024-10-15 05:31:40|370.45|368.75|370.37|368.67|370.49|368.79|370.26|368.56|18
1728970310000|2024-10-15 05:31:50|370.33|368.63|370.32|368.62|370.37|368.67|370.32|368.62|7
1728970320000|2024-10-15 05:32:00|370.31|368.61|370.29|368.59|370.31|368.61|370.22|368.52|21
1728970330000|2024-10-15 05:32:10|370.27|368.57|370.02|368.32|370.28|368.58|369.99|368.29|17
1728970340000|2024-10-15 05:32:20|370|368.3|369.94|368.24|370|368.3|369.9|368.2|16
1728970350000|2024-10-15 05:32:30|369.96|368.26|369.62|367.92|369.97|368.27|369.54|367.84|19
1728970360000|2024-10-15 05:32:40|369.63|367.93|369.54|367.84|369.67|367.97|369.52|367.82|14
1728970370000|2024-10-15 05:32:50|369.52|367.82|369.41|367.71|369.52|367.82|369.41|367.71|13
1728970380000|2024-10-15 05:33:00|369.36|367.66|369.22|367.52|369.36|367.66|369.22|367.52|5
1728970390000|2024-10-15 05:33:10|369.21|367.51|369.29|367.59|369.3|367.6|369.21|367.51|4
1728970400000|2024-10-15 05:33:20|369.27|367.57|369.05|367.35|369.27|367.57|369.05|367.35|11
1728970410000|2024-10-15 05:33:30|369.12|367.42|369.05|367.35|369.12|367.42|369|367.3|19
1728970420000|2024-10-15 05:33:40|369.06|367.36|369|367.3|369.06|367.36|369|367.3|8
1728970430000|2024-10-15 05:33:50|368.99|367.29|368.72|367.02|368.99|367.29|368.72|367.02|12
1728970440000|2024-10-15 05:34:00|368.73|367.03|369.16|367.46|369.18|367.48|368.73|367.03|25
1728970450000|2024-10-15 05:34:10|369.15|367.45|369.03|367.33|369.2|367.5|369.02|367.32|20
1728970460000|2024-10-15 05:34:20|369.02|367.32|369.03|367.33|369.03|367.33|368.88|367.18|17
1728970470000|2024-10-15 05:34:30|369.04|367.34|369.06|367.36|369.09|367.39|368.92|367.22|23
1728970480000|2024-10-15 05:34:40|369.05|367.35|369.28|367.58|369.3|367.6|369.04|367.34|15
1728970490000|2024-10-15 05:34:50|369.29|367.59|369.29|367.59|369.29|367.59|369.15|367.45|14
1728970500000|2024-10-15 05:35:00|369.31|367.61|369.69|367.99|369.69|367.99|369.31|367.61|14
1728970510000|2024-10-15 05:35:10|369.71|368.01|370.09|368.39|370.12|368.42|369.71|368.01|20
1728970520000|2024-10-15 05:35:20|370.1|368.4|369.97|368.27|370.17|368.47|369.97|368.27|20
1728970530000|2024-10-15 05:35:30|369.95|368.25|370.05|368.35|370.07|368.37|369.92|368.22|17
1728970540000|2024-10-15 05:35:40|370.07|368.37|369.94|368.24|370.12|368.42|369.92|368.22|18
1728970550000|2024-10-15 05:35:50|369.95|368.25|369.96|368.26|369.97|368.27|369.95|368.25|4
1728970560000|2024-10-15 05:36:00|369.95|368.25|369.95|368.25|370|368.3|369.93|368.23|20
1728970570000|2024-10-15 05:36:10|369.94|368.24|369.69|367.99|369.95|368.25|369.69|367.99|12
1728970580000|2024-10-15 05:36:20|369.7|368|369.77|368.07|369.85|368.15|369.7|368|12
1728970590000|2024-10-15 05:36:30|369.8|368.1|369.41|367.71|369.81|368.11|369.41|367.71|22
1728970600000|2024-10-15 05:36:40|369.4|367.7|369.38|367.68|369.5|367.8|369.36|367.66|16
1728970610000|2024-10-15 05:36:50|369.39|367.69|369.36|367.66|369.39|367.69|369.18|367.48|20
1728970620000|2024-10-15 05:37:00|369.37|367.67|369.64|367.94|369.64|367.94|369.37|367.67|18
1728970630000|2024-10-15 05:37:10|369.67|367.97|369.74|368.04|369.74|368.04|369.65|367.95|12
1728970640000|2024-10-15 05:37:20|369.8|368.1|369.9|368.2|369.94|368.24|369.8|368.1|21
1728970650000|2024-10-15 05:37:30|369.92|368.22|369.78|368.08|369.92|368.22|369.78|368.08|22
1728970660000|2024-10-15 05:37:40|369.77|368.07|369.42|367.72|369.77|368.07|369.42|367.72|12
1728970670000|2024-10-15 05:37:50|369.5|367.8|369.62|367.92|369.62|367.92|369.5|367.8|6
1728970680000|2024-10-15 05:38:00|369.6|367.9|369.86|368.16|369.86|368.16|369.56|367.86|19
1728970690000|2024-10-15 05:38:10|369.84|368.14|369.92|368.22|369.95|368.25|369.78|368.08|10
1728970700000|2024-10-15 05:38:20|369.95|368.25|369.77|368.07|370.05|368.35|369.77|368.07|16
1728970710000|2024-10-15 05:38:30|369.75|368.05|369.45|367.75|369.75|368.05|369.42|367.72|21
1728970720000|2024-10-15 05:38:40|369.42|367.72|369.51|367.81|369.51|367.81|369.42|367.72|10
1728970730000|2024-10-15 05:38:50|369.57|367.87|369.61|367.91|369.61|367.91|369.5|367.8|16
1728970740000|2024-10-15 05:39:00|369.63|367.93|369.56|367.86|369.63|367.93|369.42|367.72|23
1728970750000|2024-10-15 05:39:10|369.55|367.85|369.17|367.47|369.55|367.85|369.16|367.46|15
1728970760000|2024-10-15 05:39:20|369.16|367.46|369.48|367.78|369.53|367.83|369.07|367.37|21
1728970770000|2024-10-15 05:39:30|369.47|367.77|369.57|367.87|369.57|367.87|369.38|367.68|21
1728970780000|2024-10-15 05:39:40|369.55|367.85|369.36|367.66|369.55|367.85|369.36|367.66|13
1728970790000|2024-10-15 05:39:50|369.37|367.67|369.46|367.76|369.54|367.84|369.36|367.66|16
1728970800000|2024-10-15 05:40:00|369.52|367.82|369.59|367.89|369.62|367.92|369.52|367.82|6
1728970810000|2024-10-15 05:40:10|369.56|367.86|369.63|367.93|369.64|367.94|369.53|367.83|24
1728970820000|2024-10-15 05:40:20|369.56|367.86|369.57|367.87|369.58|367.88|369.55|367.85|14
1728970830000|2024-10-15 05:40:30|369.56|367.86|369.71|368.01|369.84|368.14|369.22|367.52|20
1728970840000|2024-10-15 05:40:40|369.7|368|369.41|367.71|369.7|368|369.41|367.71|24
1728970850000|2024-10-15 05:40:50|369.48|367.78|369.59|367.89|369.59|367.89|369.48|367.78|2
1728970860000|2024-10-15 05:41:00|369.57|367.87|369.85|368.15|369.92|368.22|369.57|367.87|30
1728970870000|2024-10-15 05:41:10|369.83|368.13|369.93|368.23|369.96|368.26|369.76|368.06|17
1728970880000|2024-10-15 05:41:20|369.94|368.24|370.04|368.34|370.04|368.34|369.93|368.23|10
1728970890000|2024-10-15 05:41:30|370.12|368.42|369.94|368.24|370.19|368.49|369.94|368.24|19
1728970900000|2024-10-15 05:41:40|369.89|368.19|369.48|367.78|369.89|368.19|369.31|367.61|20
1728970910000|2024-10-15 05:41:50|369.49|367.79|369.47|367.77|369.5|367.8|369.42|367.72|10
1728970920000|2024-10-15 05:42:00|369.55|367.85|369.7|368|369.71|368.01|369.54|367.84|15
1728970930000|2024-10-15 05:42:10|369.66|367.96|369.72|368.02|369.74|368.04|369.61|367.91|19
1728970940000|2024-10-15 05:42:20|369.64|367.94|369.56|367.86|369.67|367.97|369.56|367.86|19
1728970950000|2024-10-15 05:42:30|369.57|367.87|369.49|367.79|369.59|367.89|369.43|367.73|17
1728970960000|2024-10-15 05:42:40|369.5|367.8|369.5|367.8|369.56|367.86|369.41|367.71|21
1728970970000|2024-10-15 05:42:50|369.46|367.76|369.47|367.77|369.53|367.83|369.43|367.73|17
1728970980000|2024-10-15 05:43:00|369.52|367.82|370|368.3|370|368.3|369.4|367.7|21
1728970990000|2024-10-15 05:43:10|369.99|368.29|370|368.3|370.06|368.36|369.99|368.29|8
1728971000000|2024-10-15 05:43:20|370.01|368.31|369.92|368.22|370.02|368.32|369.92|368.22|10
1728971010000|2024-10-15 05:43:30|369.91|368.21|369.97|368.27|370|368.3|369.9|368.2|6
1728971020000|2024-10-15 05:43:40|370.02|368.32|370.48|368.78|370.53|368.83|370|368.3|22
1728971030000|2024-10-15 05:43:50|370.51|368.81|370.55|368.85|370.64|368.94|370.51|368.81|14
1728971040000|2024-10-15 05:44:00|370.57|368.87|370.29|368.59|370.58|368.88|370.29|368.59|21
1728971050000|2024-10-15 05:44:10|370.28|368.58|370.24|368.54|370.32|368.62|370.24|368.54|15
1728971060000|2024-10-15 05:44:20|370.25|368.55|370.41|368.71|370.41|368.71|370.22|368.52|15
1728971070000|2024-10-15 05:44:30|370.42|368.72|370.54|368.84|370.54|368.84|370.42|368.72|11
1728971080000|2024-10-15 05:44:40|370.5|368.8|370.28|368.58|370.5|368.8|370.28|368.58|14
1728971090000|2024-10-15 05:44:50|370.25|368.55|369.4|367.7|370.25|368.55|369.4|367.7|20
1728971100000|2024-10-15 05:45:00|369.39|367.69|368.81|367.11|369.39|367.69|368.7|367|22
1728971110000|2024-10-15 05:45:10|368.85|367.15|369|367.3|369|367.3|368.85|367.15|14
1728971120000|2024-10-15 05:45:20|368.9|367.2|368.68|366.98|368.9|367.2|368.61|366.91|19
1728971130000|2024-10-15 05:45:30|368.69|366.99|369.42|367.72|369.52|367.82|368.69|366.99|14
1728971140000|2024-10-15 05:45:40|369.36|367.66|369.69|367.99|369.74|368.04|369.33|367.63|22
1728971150000|2024-10-15 05:45:50|369.7|368|369.59|367.89|369.7|368|369.47|367.77|18
1728971160000|2024-10-15 05:46:00|369.55|367.85|369.48|367.78|369.59|367.89|369.43|367.73|21
1728971170000|2024-10-15 05:46:10|369.49|367.79|369.36|367.66|369.52|367.82|369.36|367.66|14
1728971180000|2024-10-15 05:46:20|369.38|367.68|369.01|367.31|369.39|367.69|368.84|367.14|20
1728971190000|2024-10-15 05:46:30|369.03|367.33|369.16|367.46|369.29|367.59|369.03|367.33|23
1728971200000|2024-10-15 05:46:40|369.18|367.48|368.97|367.27|369.22|367.52|368.87|367.17|17
1728971210000|2024-10-15 05:46:50|368.95|367.25|369.06|367.36|369.06|367.36|368.93|367.23|20
1728971220000|2024-10-15 05:47:00|369.1|367.4|369.17|367.47|369.17|367.47|369.1|367.4|7
1728971230000|2024-10-15 05:47:10|369.14|367.44|369.16|367.46|369.16|367.46|369.08|367.38|14
1728971240000|2024-10-15 05:47:20|369.15|367.45|369.11|367.41|369.15|367.45|369.1|367.4|4
1728971250000|2024-10-15 05:47:30|369.14|367.44|369.21|367.51|369.21|367.51|369.14|367.44|10
1728971260000|2024-10-15 05:47:40|369.2|367.5|369.19|367.49|369.23|367.53|369.15|367.45|17
1728971270000|2024-10-15 05:47:50|369.4|367.7|369.65|367.95|369.67|367.97|369.4|367.7|7
1728971280000|2024-10-15 05:48:00|369.66|367.96|369.79|368.09|369.83|368.13|369.66|367.96|14
1728971290000|2024-10-15 05:48:10|369.8|368.1|369.84|368.14|369.84|368.14|369.75|368.05|14
1728971300000|2024-10-15 05:48:20|369.82|368.12|369.73|368.03|369.82|368.12|369.73|368.03|14
1728971310000|2024-10-15 05:48:30|369.7|368|369.69|367.99|369.72|368.02|369.65|367.95|13
1728971320000|2024-10-15 05:48:40|369.7|368|369.74|368.04|369.79|368.09|369.7|368|8
1728971330000|2024-10-15 05:48:50|369.75|368.05|369.78|368.08|369.78|368.08|369.74|368.04|10
1728971340000|2024-10-15 05:49:00|369.77|368.07|369.75|368.05|369.79|368.09|369.71|368.01|9
1728971350000|2024-10-15 05:49:10|369.73|368.03|369.83|368.13|369.86|368.16|369.69|367.99|15
1728971360000|2024-10-15 05:49:20|369.81|368.11|369.68|367.98|369.81|368.11|369.66|367.96|10
1728971370000|2024-10-15 05:49:30|369.69|367.99|369.75|368.05|369.77|368.07|369.67|367.97|14
1728971380000|2024-10-15 05:49:40|369.77|368.07|369.84|368.14|369.85|368.15|369.77|368.07|12
1728971390000|2024-10-15 05:49:50|369.85|368.15|369.87|368.17|369.88|368.18|369.82|368.12|13
1728971400000|2024-10-15 05:50:00|369.86|368.16|369.85|368.15|369.89|368.19|369.85|368.15|12
1728971410000|2024-10-15 05:50:10|369.84|368.14|369.89|368.19|369.89|368.19|369.79|368.09|14
1728971420000|2024-10-15 05:50:20|369.9|368.2|369.77|368.07|369.9|368.2|369.76|368.06|9
1728971430000|2024-10-15 05:50:30|369.76|368.06|369.59|367.89|369.78|368.08|369.57|367.87|17
1728971440000|2024-10-15 05:50:40|369.58|367.88|369.48|367.78|369.58|367.88|369.42|367.72|14
1728971450000|2024-10-15 05:50:50|369.49|367.79|369.53|367.83|369.55|367.85|369.49|367.79|8
1728971460000|2024-10-15 05:51:00|369.52|367.82|369.36|367.66|369.53|367.83|369.34|367.64|22
1728971470000|2024-10-15 05:51:10|369.35|367.65|369.46|367.76|369.46|367.76|369.35|367.65|12
1728971490000|2024-10-15 05:51:30|369.62|367.92|369.71|368.01|369.72|368.02|369.62|367.92|5
1728971500000|2024-10-15 05:51:40|369.68|367.98|369.65|367.95|369.68|367.98|369.62|367.92|10
1728971510000|2024-10-15 05:51:50|369.63|367.93|369.09|367.39|369.64|367.94|369.09|367.39|13
1728971520000|2024-10-15 05:52:00|369.16|367.46|369.08|367.38|369.16|367.46|368.77|367.07|25
1728971530000|2024-10-15 05:52:10|369.09|367.39|369.11|367.41|369.12|367.42|369.09|367.39|10
1728971540000|2024-10-15 05:52:20|369.12|367.42|368.91|367.21|369.12|367.42|368.84|367.14|12
1728971550000|2024-10-15 05:52:30|368.9|367.2|369.01|367.31|369.08|367.38|368.84|367.14|21
1728971560000|2024-10-15 05:52:40|368.98|367.28|368.96|367.26|369|367.3|368.95|367.25|12
1728971570000|2024-10-15 05:52:50|368.98|367.28|369.1|367.4|369.1|367.4|368.98|367.28|18
1728971580000|2024-10-15 05:53:00|369.08|367.38|369.02|367.32|369.09|367.39|369|367.3|21
1728971590000|2024-10-15 05:53:10|369.01|367.31|369.34|367.64|369.4|367.7|369.01|367.31|18
1728971600000|2024-10-15 05:53:20|369.33|367.63|368.76|367.06|369.33|367.63|368.76|367.06|19
1728971610000|2024-10-15 05:53:30|368.77|367.07|368.74|367.04|368.78|367.08|368.71|367.01|16
1728971620000|2024-10-15 05:53:40|368.75|367.05|368.69|366.99|368.79|367.09|368.69|366.99|18
1728971630000|2024-10-15 05:53:50|368.66|366.96|368.69|366.99|368.69|366.99|368.65|366.95|4
1728971640000|2024-10-15 05:54:00|368.7|367|368.94|367.24|368.94|367.24|368.7|367|8
1728971650000|2024-10-15 05:54:10|368.95|367.25|368.97|367.27|369|367.3|368.93|367.23|17
1728971660000|2024-10-15 05:54:20|368.95|367.25|369.01|367.31|369.01|367.31|368.95|367.25|6
1728971670000|2024-10-15 05:54:30|369.02|367.32|369.26|367.56|369.26|367.56|369.02|367.32|12
1728971680000|2024-10-15 05:54:40|369.27|367.57|369.23|367.53|369.27|367.57|369.19|367.49|14
1728971690000|2024-10-15 05:54:50|369.24|367.54|369.24|367.54|369.25|367.55|369.21|367.51|7
1728971700000|2024-10-15 05:55:00|369.25|367.55|369.14|367.44|369.28|367.58|369.11|367.41|15
1728971710000|2024-10-15 05:55:10|369.1|367.4|369.16|367.46|369.17|367.47|369.1|367.4|16
1728971720000|2024-10-15 05:55:20|369.14|367.44|369.09|367.39|369.14|367.44|369.07|367.37|9
1728971730000|2024-10-15 05:55:30|369.06|367.36|369.11|367.41|369.13|367.43|369.06|367.36|4
1728971740000|2024-10-15 05:55:40|369.09|367.39|369.06|367.36|369.13|367.43|369.06|367.36|15
1728971750000|2024-10-15 05:55:50|369.03|367.33|368.78|367.08|369.06|367.36|368.77|367.07|14
1728971760000|2024-10-15 05:56:00|368.77|367.07|368.74|367.04|368.81|367.11|368.68|366.98|12
1728971770000|2024-10-15 05:56:10|368.81|367.11|368.68|366.98|368.81|367.11|368.63|366.93|18
1728971780000|2024-10-15 05:56:20|368.66|366.96|368.68|366.98|368.68|366.98|368.66|366.96|3
1728971790000|2024-10-15 05:56:30|368.75|367.05|368.67|366.97|368.75|367.05|368.67|366.97|7
1728971800000|2024-10-15 05:56:40|368.63|366.93|368.13|366.43|368.63|366.93|368.13|366.43|10
1728971810000|2024-10-15 05:56:50|368.11|366.41|368.16|366.46|368.28|366.58|368.11|366.41|26
1728971820000|2024-10-15 05:57:00|368.13|366.43|368.07|366.37|368.2|366.5|367.94|366.24|24
1728971830000|2024-10-15 05:57:10|368.01|366.31|368.2|366.5|368.2|366.5|368|366.3|9
1728971840000|2024-10-15 05:57:20|368.19|366.49|368.02|366.32|368.19|366.49|368.02|366.32|9
1728971850000|2024-10-15 05:57:30|368.03|366.33|367.99|366.29|368.03|366.33|367.99|366.29|3
1728971860000|2024-10-15 05:57:40|367.98|366.28|367.97|366.27|367.98|366.28|367.97|366.27|2
1728971870000|2024-10-15 05:57:50|367.96|366.26|367.89|366.19|367.96|366.26|367.88|366.18|10
1728971880000|2024-10-15 05:58:00|367.88|366.18|368.33|366.63|368.41|366.71|367.88|366.18|15
1728971890000|2024-10-15 05:58:10|368.24|366.54|368.35|366.65|368.35|366.65|368.23|366.53|10
1728971900000|2024-10-15 05:58:20|368.33|366.63|368.48|366.78|368.48|366.78|368.33|366.63|6
1728971910000|2024-10-15 05:58:30|368.51|366.81|368.68|366.98|368.68|366.98|368.49|366.79|14
1728971920000|2024-10-15 05:58:40|368.69|366.99|368.7|367|368.71|367.01|368.68|366.98|8
1728971930000|2024-10-15 05:58:50|368.71|367.01|368.8|367.1|368.8|367.1|368.69|366.99|10
1728971940000|2024-10-15 05:59:00|368.79|367.09|368.73|367.03|368.82|367.12|368.73|367.03|14
1728971950000|2024-10-15 05:59:10|368.78|367.08|368.69|366.99|368.78|367.08|368.65|366.95|12
1728971960000|2024-10-15 05:59:20|368.7|367|368.47|366.77|368.72|367.02|368.47|366.77|10
1728971970000|2024-10-15 05:59:30|368.46|366.76|368.47|366.77|368.52|366.82|368.45|366.75|9
1728971980000|2024-10-15 05:59:40|368.46|366.76|368.44|366.74|368.47|366.77|368.44|366.74|6
1728971990000|2024-10-15 05:59:50|368.46|366.76|368.52|366.82|368.52|366.82|368.45|366.75|9
1728972000000|2024-10-15 06:00:00|368.51|366.81|368.5|366.8|368.56|366.86|368.41|366.71|22
1728972010000|2024-10-15 06:00:10|368.49|366.79|368.28|366.58|368.49|366.79|368.28|366.58|18
1728972020000|2024-10-15 06:00:20|368.27|366.57|368.38|366.68|368.4|366.7|368.27|366.57|10
1728972030000|2024-10-15 06:00:30|368.4|366.7|368.37|366.67|368.41|366.71|368.3|366.6|11
1728972040000|2024-10-15 06:00:40|368.34|366.64|368.55|366.85|368.55|366.85|368.34|366.64|14
1728972050000|2024-10-15 06:00:50|368.56|366.86|368.52|366.82|368.6|366.9|368.52|366.82|11
1728972060000|2024-10-15 06:01:00|368.49|366.79|368.43|366.73|368.5|366.8|368.41|366.71|16
1728972070000|2024-10-15 06:01:10|368.42|366.72|368.46|366.76|368.52|366.82|368.42|366.72|13
1728972080000|2024-10-15 06:01:20|368.45|366.75|368.22|366.52|368.45|366.75|368.21|366.51|20
1728972090000|2024-10-15 06:01:30|368.21|366.51|368.35|366.65|368.35|366.65|368.21|366.51|11
1728972100000|2024-10-15 06:01:40|368.38|366.68|368.39|366.69|368.39|366.69|368.38|366.68|2
1728972220000|2024-10-15 06:03:40|368.54|366.84|368.54|366.84|368.54|366.84|368.54|366.84|1
1728972240000|2024-10-15 06:04:00|368.55|366.85|368.55|366.85|368.56|366.86|368.55|366.85|3
1728972250000|2024-10-15 06:04:10|368.56|366.86|368.71|367.01|368.72|367.02|368.55|366.85|13
1728972260000|2024-10-15 06:04:20|368.7|367|368.62|366.92|368.73|367.03|368.58|366.88|13
1728972270000|2024-10-15 06:04:30|368.66|366.96|368.71|367.01|368.77|367.07|368.66|366.96|16
1728972280000|2024-10-15 06:04:40|368.75|367.05|368.58|366.88|368.76|367.06|368.58|366.88|19
1728972290000|2024-10-15 06:04:50|368.57|366.87|368.25|366.55|368.57|366.87|368.13|366.43|23
1728972300000|2024-10-15 06:05:00|368.31|366.61|368.12|366.42|368.31|366.61|368.12|366.42|13
1728972310000|2024-10-15 06:05:10|368.11|366.41|368.25|366.55|368.27|366.57|368.11|366.41|9
1728972320000|2024-10-15 06:05:20|368.24|366.54|368.21|366.51|368.24|366.54|368.13|366.43|11
1728972330000|2024-10-15 06:05:30|368.2|366.5|368.41|366.71|368.41|366.71|368.2|366.5|12
1728972340000|2024-10-15 06:05:40|368.4|366.7|368.43|366.73|368.46|366.76|368.4|366.7|10
1728972350000|2024-10-15 06:05:50|368.44|366.74|368.34|366.64|368.44|366.74|368.34|366.64|9
1728972360000|2024-10-15 06:06:00|368.32|366.62|368.27|366.57|368.32|366.62|368.2|366.5|20
1728972370000|2024-10-15 06:06:10|368.26|366.56|367.9|366.2|368.26|366.56|367.9|366.2|16
1728972380000|2024-10-15 06:06:20|367.88|366.18|367.88|366.18|367.88|366.18|367.88|366.18|1
1728972390000|2024-10-15 06:06:30|367.87|366.17|367.84|366.14|367.87|366.17|367.84|366.14|4
1728972400000|2024-10-15 06:06:40|367.83|366.13|367.86|366.16|367.87|366.17|367.83|366.13|3
1728972410000|2024-10-15 06:06:50|367.88|366.18|367.88|366.18|367.88|366.18|367.88|366.18|1
1728972420000|2024-10-15 06:07:00|367.92|366.22|367.92|366.22|367.92|366.22|367.92|366.22|1
1728972430000|2024-10-15 06:07:10|367.95|366.25|368.09|366.39|368.1|366.4|367.95|366.25|13
1728972440000|2024-10-15 06:07:20|368.1|366.4|368.08|366.38|368.1|366.4|368.06|366.36|9
1728972450000|2024-10-15 06:07:30|368.06|366.36|367.9|366.2|368.06|366.36|367.9|366.2|17
1728972460000|2024-10-15 06:07:40|367.89|366.19|367.91|366.21|367.92|366.22|367.88|366.18|13
1728972470000|2024-10-15 06:07:50|367.92|366.22|367.88|366.18|367.94|366.24|367.88|366.18|8
1728972490000|2024-10-15 06:08:10|367.87|366.17|367.87|366.17|367.88|366.18|367.83|366.13|7
1728972500000|2024-10-15 06:08:20|367.86|366.16|367.43|365.73|367.86|366.16|367.39|365.69|8
1728972510000|2024-10-15 06:08:30|367.42|365.72|367.43|365.73|367.45|365.75|367.39|365.69|7
1728972520000|2024-10-15 06:08:40|367.4|365.7|367.58|365.88|367.59|365.89|367.4|365.7|11
1728972530000|2024-10-15 06:08:50|367.56|365.86|367.52|365.82|367.57|365.87|367.52|365.82|8
1728972540000|2024-10-15 06:09:00|367.44|365.74|367.48|365.78|367.5|365.8|367.41|365.71|14
1728972550000|2024-10-15 06:09:10|367.41|365.71|367.34|365.64|367.42|365.72|367.34|365.64|14
1728972560000|2024-10-15 06:09:20|367.33|365.63|367.21|365.51|367.33|365.63|367.21|365.51|19
1728972570000|2024-10-15 06:09:30|367.2|365.5|367.25|365.55|367.25|365.55|367.19|365.49|16
1728972580000|2024-10-15 06:09:40|367.24|365.54|367.2|365.5|367.24|365.54|367.2|365.5|5
1728972590000|2024-10-15 06:09:50|367.19|365.49|367.19|365.49|367.2|365.5|367.18|365.48|5
1728972600000|2024-10-15 06:10:00|367.2|365.5|367.21|365.51|367.26|365.56|367.17|365.47|12
1728972610000|2024-10-15 06:10:10|367.24|365.54|367.2|365.5|367.26|365.56|367.15|365.45|14
1728972620000|2024-10-15 06:10:20|367.18|365.48|367.2|365.5|367.2|365.5|367.18|365.48|5
1728972630000|2024-10-15 06:10:30|367.19|365.49|367.21|365.51|367.25|365.55|367.19|365.49|11
1728972640000|2024-10-15 06:10:40|367.22|365.52|367.24|365.54|367.24|365.54|367.22|365.52|2
1728972650000|2024-10-15 06:10:50|367.26|365.56|367.54|365.84|367.55|365.85|367.26|365.56|10
1728972660000|2024-10-15 06:11:00|367.53|365.83|367.39|365.69|367.53|365.83|367.37|365.67|13
1728972670000|2024-10-15 06:11:10|367.31|365.61|367.41|365.71|367.41|365.71|367.29|365.59|9
1728972680000|2024-10-15 06:11:20|367.4|365.7|367.36|365.66|367.4|365.7|367.34|365.64|14
1728972690000|2024-10-15 06:11:30|367.35|365.65|367.45|365.75|367.45|365.75|367.35|365.65|9
1728972700000|2024-10-15 06:11:40|367.46|365.76|367.41|365.71|367.46|365.76|367.41|365.71|8
1728972710000|2024-10-15 06:11:50|367.4|365.7|367.37|365.67|367.4|365.7|367.32|365.62|7
1728972720000|2024-10-15 06:12:00|367.35|365.65|367.37|365.67|367.37|365.67|367.35|365.65|6
1728972730000|2024-10-15 06:12:10|367.34|365.64|367.38|365.68|367.38|365.68|367.34|365.64|5
1728972740000|2024-10-15 06:12:20|367.37|365.67|367.36|365.66|367.37|365.67|367.33|365.63|10
1728972750000|2024-10-15 06:12:30|367.37|365.67|367.47|365.77|367.47|365.77|367.37|365.67|7
1728972760000|2024-10-15 06:12:40|367.55|365.85|367.36|365.66|367.59|365.89|367.36|365.66|10
1728972770000|2024-10-15 06:12:50|367.42|365.72|367.51|365.81|367.51|365.81|367.39|365.69|11
1728972780000|2024-10-15 06:13:00|367.53|365.83|367.47|365.77|367.58|365.88|367.47|365.77|11
1728972790000|2024-10-15 06:13:10|367.41|365.71|367.51|365.81|367.59|365.89|367.41|365.71|17
1728972800000|2024-10-15 06:13:20|367.4|365.7|367.51|365.81|367.52|365.82|367.4|365.7|9
1728972810000|2024-10-15 06:13:30|367.5|365.8|367.53|365.83|367.53|365.83|367.46|365.76|11
1728972820000|2024-10-15 06:13:40|367.54|365.84|367.54|365.84|367.54|365.84|367.54|365.84|1
1728972830000|2024-10-15 06:13:50|367.55|365.85|367.76|366.06|367.77|366.07|367.55|365.85|11
1728972840000|2024-10-15 06:14:00|367.71|366.01|367.9|366.2|367.91|366.21|367.71|366.01|15
1728972850000|2024-10-15 06:14:10|367.91|366.21|368.13|366.43|368.13|366.43|367.91|366.21|15
1728972860000|2024-10-15 06:14:20|368.09|366.39|368.15|366.45|368.15|366.45|368.05|366.35|7
1728972870000|2024-10-15 06:14:30|368.22|366.52|368.28|366.58|368.28|366.58|368.22|366.52|3
1728972880000|2024-10-15 06:14:40|368.29|366.59|368.43|366.73|368.45|366.75|368.29|366.59|10
1728972890000|2024-10-15 06:14:50|368.45|366.75|368.52|366.82|368.52|366.82|368.43|366.73|16
1728972900000|2024-10-15 06:15:00|368.55|366.85|368.74|367.04|368.74|367.04|368.55|366.85|8
1728972910000|2024-10-15 06:15:10|368.75|367.05|369|367.3|369|367.3|368.75|367.05|9
1728972920000|2024-10-15 06:15:20|369.01|367.31|369.15|367.45|369.15|367.45|369.01|367.31|5
1728972930000|2024-10-15 06:15:30|369.16|367.46|369.14|367.44|369.19|367.49|369.04|367.34|20
1728972940000|2024-10-15 06:15:40|369.13|367.43|369.3|367.6|369.31|367.61|369.13|367.43|12
1728972950000|2024-10-15 06:15:50|369.28|367.58|369.39|367.69|369.39|367.69|369.26|367.56|14
1728972960000|2024-10-15 06:16:00|369.41|367.71|369.6|367.9|369.61|367.91|369.39|367.69|19
1728972970000|2024-10-15 06:16:10|369.59|367.89|369.7|368|369.7|368|369.57|367.87|7
1728972980000|2024-10-15 06:16:20|369.77|368.07|369.85|368.15|369.85|368.15|369.77|368.07|2
1728972990000|2024-10-15 06:16:30|369.82|368.12|369.78|368.08|369.82|368.12|369.77|368.07|8
1728973000000|2024-10-15 06:16:40|369.79|368.09|369.8|368.1|369.83|368.13|369.78|368.08|13
1728973010000|2024-10-15 06:16:50|369.79|368.09|369.75|368.05|369.82|368.12|369.69|367.99|14
1728973020000|2024-10-15 06:17:00|369.76|368.06|369.65|367.95|369.85|368.15|369.64|367.94|11
1728973030000|2024-10-15 06:17:10|369.67|367.97|369.65|367.95|369.71|368.01|369.64|367.94|13
1728973040000|2024-10-15 06:17:20|369.66|367.96|369.51|367.81|369.71|368.01|369.51|367.81|16
1728973050000|2024-10-15 06:17:30|369.52|367.82|369.31|367.61|369.56|367.86|369.23|367.53|19
1728973060000|2024-10-15 06:17:40|369.32|367.62|369.37|367.67|369.37|367.67|369.28|367.58|16
1728973070000|2024-10-15 06:17:50|369.38|367.68|369.29|367.59|369.38|367.68|369.28|367.58|18
1728973080000|2024-10-15 06:18:00|369.23|367.53|369.32|367.62|369.33|367.63|369.15|367.45|23
1728973090000|2024-10-15 06:18:10|369.33|367.63|369.36|367.66|369.37|367.67|369.23|367.53|21
1728973100000|2024-10-15 06:18:20|369.29|367.59|369.29|367.59|369.33|367.63|369.26|367.56|16
1728973110000|2024-10-15 06:18:30|369.28|367.58|369.5|367.8|369.5|367.8|369.25|367.55|18
1728973120000|2024-10-15 06:18:40|369.51|367.81|369.6|367.9|369.61|367.91|369.51|367.81|12
1728973130000|2024-10-15 06:18:50|369.61|367.91|369.67|367.97|369.67|367.97|369.61|367.91|15
1728973140000|2024-10-15 06:19:00|369.73|368.03|370.61|368.91|370.61|368.91|369.73|368.03|13
1728973150000|2024-10-15 06:19:10|370.67|368.97|370.38|368.68|370.67|368.97|370.37|368.67|19
1728973160000|2024-10-15 06:19:20|370.39|368.69|370.5|368.8|370.53|368.83|370.39|368.69|20
1728973170000|2024-10-15 06:19:30|370.52|368.82|370.71|369.01|370.72|369.02|370.52|368.82|14
1728973180000|2024-10-15 06:19:40|370.7|369|370.21|368.51|370.72|369.02|370.19|368.49|21
1728973190000|2024-10-15 06:19:50|370.34|368.64|370|368.3|370.34|368.64|370|368.3|11
1728973200000|2024-10-15 06:20:00|369.99|368.29|369.95|368.25|369.99|368.29|369.93|368.23|11
1728973210000|2024-10-15 06:20:10|369.96|368.26|369.85|368.15|370.06|368.36|369.83|368.13|23
1728973220000|2024-10-15 06:20:20|369.83|368.13|369.71|368.01|369.83|368.13|369.7|368|23
1728973230000|2024-10-15 06:20:30|369.7|368|369.71|368.01|369.74|368.04|369.67|367.97|10
1728973240000|2024-10-15 06:20:40|369.7|368|369.62|367.92|369.71|368.01|369.62|367.92|12
1728973250000|2024-10-15 06:20:50|369.63|367.93|369.62|367.92|369.65|367.95|369.62|367.92|9
1728973260000|2024-10-15 06:21:00|369.6|367.9|369.64|367.94|369.69|367.99|369.59|367.89|16
1728973270000|2024-10-15 06:21:10|369.65|367.95|369.56|367.86|369.65|367.95|369.55|367.85|10
1728973280000|2024-10-15 06:21:20|369.57|367.87|369.71|368.01|369.82|368.12|369.5|367.8|19
1728973290000|2024-10-15 06:21:30|369.69|367.99|369.75|368.05|369.77|368.07|369.6|367.9|10
1728973300000|2024-10-15 06:21:40|369.74|368.04|369.59|367.89|369.74|368.04|369.45|367.75|15
1728973310000|2024-10-15 06:21:50|369.6|367.9|369.54|367.84|369.6|367.9|369.54|367.84|5
1728973320000|2024-10-15 06:22:00|369.55|367.85|369.8|368.1|369.85|368.15|369.55|367.85|16
1728973330000|2024-10-15 06:22:10|369.77|368.07|370.04|368.34|370.07|368.37|369.77|368.07|11
1728973340000|2024-10-15 06:22:20|370.03|368.33|370.16|368.46|370.16|368.46|370.02|368.32|11
1728973350000|2024-10-15 06:22:30|370.15|368.45|370.12|368.42|370.16|368.46|370.12|368.42|6
1728973360000|2024-10-15 06:22:40|370.01|368.31|369.93|368.23|370.01|368.31|369.93|368.23|2
1728973370000|2024-10-15 06:22:50|369.94|368.24|369.75|368.05|369.94|368.24|369.75|368.05|4
1728973380000|2024-10-15 06:23:00|369.76|368.06|369.85|368.15|369.85|368.15|369.75|368.05|13
1728973390000|2024-10-15 06:23:10|369.86|368.16|369.92|368.22|369.93|368.23|369.86|368.16|14
1728973400000|2024-10-15 06:23:20|370|368.3|370.04|368.34|370.05|368.35|370|368.3|10
1728973410000|2024-10-15 06:23:30|370.05|368.35|370.13|368.43|370.13|368.43|370.04|368.34|14
1728973420000|2024-10-15 06:23:40|370.12|368.42|370.07|368.37|370.12|368.42|370.04|368.34|11
1728973430000|2024-10-15 06:23:50|370.08|368.38|370.05|368.35|370.08|368.38|370.05|368.35|6
1728973440000|2024-10-15 06:24:00|370.04|368.34|370.2|368.5|370.2|368.5|370.04|368.34|2
1728973450000|2024-10-15 06:24:10|370.26|368.56|370.29|368.59|370.31|368.61|370.26|368.56|5
1728973460000|2024-10-15 06:24:20|370.28|368.58|370.09|368.39|370.28|368.58|370.09|368.39|9
1728973470000|2024-10-15 06:24:30|370.1|368.4|370.14|368.44|370.14|368.44|370.09|368.39|5
1728973480000|2024-10-15 06:24:40|370.13|368.43|369.95|368.25|370.13|368.43|369.93|368.23|18
1728973490000|2024-10-15 06:24:50|369.96|368.26|370.02|368.32|370.04|368.34|369.96|368.26|6
1728973500000|2024-10-15 06:25:00|370|368.3|370.11|368.41|370.13|368.43|369.97|368.27|11
1728973510000|2024-10-15 06:25:10|370.12|368.42|370.31|368.61|370.34|368.64|370.12|368.42|14
1728973520000|2024-10-15 06:25:20|370.29|368.59|370.05|368.35|370.29|368.59|370.04|368.34|11
1728973530000|2024-10-15 06:25:30|370.07|368.37|370|368.3|370.07|368.37|370|368.3|9
1728973540000|2024-10-15 06:25:40|370.02|368.32|370.12|368.42|370.14|368.44|370.01|368.31|14
1728973550000|2024-10-15 06:25:50|370.13|368.43|370.12|368.42|370.13|368.43|370.04|368.34|10
1728973560000|2024-10-15 06:26:00|370.11|368.41|370.02|368.32|370.12|368.42|370.02|368.32|13
1728973570000|2024-10-15 06:26:10|370.03|368.33|370.2|368.5|370.2|368.5|370.03|368.33|11
1728973580000|2024-10-15 06:26:20|370.18|368.48|370.23|368.53|370.23|368.53|370.18|368.48|8
1728973590000|2024-10-15 06:26:30|370.21|368.51|370.13|368.43|370.23|368.53|370.11|368.41|15
1728973600000|2024-10-15 06:26:40|370.14|368.44|370.12|368.42|370.17|368.47|370.12|368.42|18
1728973610000|2024-10-15 06:26:50|370.13|368.43|370.17|368.47|370.17|368.47|370.12|368.42|7
1728973620000|2024-10-15 06:27:00|370.06|368.36|370.07|368.37|370.11|368.41|370.06|368.36|8
1728973630000|2024-10-15 06:27:10|370.06|368.36|369.99|368.29|370.06|368.36|369.94|368.24|17
1728973640000|2024-10-15 06:27:20|369.98|368.28|370.09|368.39|370.12|368.42|369.98|368.28|15
1728973650000|2024-10-15 06:27:30|370.1|368.4|370.02|368.32|370.1|368.4|370.02|368.32|11
1728973660000|2024-10-15 06:27:40|370.08|368.38|370.08|368.38|370.16|368.46|370.08|368.38|9
1728973670000|2024-10-15 06:27:50|370.06|368.36|370.11|368.41|370.12|368.42|370.06|368.36|5
1728973680000|2024-10-15 06:28:00|370.12|368.42|370.14|368.44|370.17|368.47|370.1|368.4|11
1728973690000|2024-10-15 06:28:10|370.13|368.43|370.28|368.58|370.29|368.59|370.13|368.43|13
1728973700000|2024-10-15 06:28:20|370.3|368.6|370.21|368.51|370.3|368.6|370.19|368.49|8
1728973710000|2024-10-15 06:28:30|370.2|368.5|370.1|368.4|370.2|368.5|370.1|368.4|12
1728973720000|2024-10-15 06:28:40|370.09|368.39|370.09|368.39|370.14|368.44|370.01|368.31|13
1728973730000|2024-10-15 06:28:50|370.1|368.4|369.91|368.21|370.1|368.4|369.91|368.21|17
1728973740000|2024-10-15 06:29:00|369.92|368.22|370.01|368.31|370.08|368.38|369.92|368.22|15
1728973750000|2024-10-15 06:29:10|370.02|368.32|370.05|368.35|370.05|368.35|369.98|368.28|10
1728973760000|2024-10-15 06:29:20|370.06|368.36|370|368.3|370.07|368.37|370|368.3|19
1728973770000|2024-10-15 06:29:30|370.01|368.31|369.96|368.26|370.02|368.32|369.94|368.24|8
1728973780000|2024-10-15 06:29:40|369.97|368.27|369.92|368.22|369.97|368.27|369.89|368.19|11
1728973790000|2024-10-15 06:29:50|369.91|368.21|369.85|368.15|369.91|368.21|369.84|368.14|9
1728973800000|2024-10-15 06:30:00|369.86|368.16|369.79|368.09|369.96|368.26|369.74|368.04|19
1728973810000|2024-10-15 06:30:10|369.81|368.11|369.74|368.04|369.9|368.2|369.74|368.04|14
1728973820000|2024-10-15 06:30:20|369.73|368.03|369.62|367.92|369.73|368.03|369.62|367.92|5
1728973830000|2024-10-15 06:30:30|369.6|367.9|369.54|367.84|369.6|367.9|369.51|367.81|13
1728973840000|2024-10-15 06:30:40|369.55|367.85|369.54|367.84|369.55|367.85|369.54|367.84|2
1728973850000|2024-10-15 06:30:50|369.51|367.81|369.56|367.86|369.56|367.86|369.5|367.8|12
1728973860000|2024-10-15 06:31:00|369.57|367.87|369.72|368.02|369.72|368.02|369.57|367.87|15
1728973870000|2024-10-15 06:31:10|369.75|368.05|369.76|368.06|369.76|368.06|369.7|368|14
1728973880000|2024-10-15 06:31:20|369.78|368.08|369.94|368.24|369.97|368.27|369.78|368.08|11
1728973890000|2024-10-15 06:31:30|369.93|368.23|369.87|368.17|369.96|368.26|369.87|368.17|10
1728973900000|2024-10-15 06:31:40|369.85|368.15|369.72|368.02|369.87|368.17|369.72|368.02|15
1728973910000|2024-10-15 06:31:50|369.74|368.04|369.74|368.04|369.83|368.13|369.73|368.03|20
1728973920000|2024-10-15 06:32:00|369.73|368.03|369.84|368.14|369.84|368.14|369.67|367.97|13
1728973930000|2024-10-15 06:32:10|369.83|368.13|369.66|367.96|369.83|368.13|369.66|367.96|11
1728973940000|2024-10-15 06:32:20|369.64|367.94|369.51|367.81|369.64|367.94|369.5|367.8|13
1728973950000|2024-10-15 06:32:30|369.53|367.83|369.68|367.98|369.68|367.98|369.53|367.83|15
1728973960000|2024-10-15 06:32:40|369.67|367.97|369.68|367.98|369.68|367.98|369.66|367.96|9
1728973970000|2024-10-15 06:32:50|369.67|367.97|369.66|367.96|369.68|367.98|369.64|367.94|13
1728973980000|2024-10-15 06:33:00|369.68|367.98|369.69|367.99|369.69|367.99|369.62|367.92|23
1728973990000|2024-10-15 06:33:10|369.7|368|369.76|368.06|369.76|368.06|369.7|368|2
1728974000000|2024-10-15 06:33:20|369.83|368.13|369.81|368.11|369.86|368.16|369.81|368.11|6
1728974010000|2024-10-15 06:33:30|369.8|368.1|369.66|367.96|369.8|368.1|369.63|367.93|13
1728974020000|2024-10-15 06:33:40|369.68|367.98|369.72|368.02|369.73|368.03|369.66|367.96|9
1728974030000|2024-10-15 06:33:50|369.71|368.01|369.71|368.01|369.71|368.01|369.65|367.95|8
1728974040000|2024-10-15 06:34:00|369.7|368|369.73|368.03|369.74|368.04|369.7|368|6
1728974050000|2024-10-15 06:34:10|369.72|368.02|369.72|368.02|369.75|368.05|369.71|368.01|11
1728974070000|2024-10-15 06:34:30|369.73|368.03|369.75|368.05|369.75|368.05|369.73|368.03|7
1728974080000|2024-10-15 06:34:40|369.81|368.11|369.71|368.01|369.81|368.11|369.71|368.01|11
1728974090000|2024-10-15 06:34:50|369.7|368|369.72|368.02|369.73|368.03|369.68|367.98|13
1728974100000|2024-10-15 06:35:00|369.73|368.03|369.9|368.2|369.9|368.2|369.73|368.03|9
1728974110000|2024-10-15 06:35:10|369.88|368.18|369.9|368.2|369.91|368.21|369.88|368.18|6
1728974130000|2024-10-15 06:35:30|369.91|368.21|369.92|368.22|369.92|368.22|369.91|368.21|2
1728974140000|2024-10-15 06:35:40|369.91|368.21|369.87|368.17|369.91|368.21|369.87|368.17|12
1728974150000|2024-10-15 06:35:50|369.84|368.14|370.02|368.32|370.05|368.35|369.77|368.07|14
1728974160000|2024-10-15 06:36:00|370|368.3|369.55|367.85|370|368.3|369.53|367.83|12
1728974170000|2024-10-15 06:36:10|369.56|367.86|369.54|367.84|369.67|367.97|369.54|367.84|11
1728974180000|2024-10-15 06:36:20|369.58|367.88|369.57|367.87|369.58|367.88|369.52|367.82|11
1728974190000|2024-10-15 06:36:30|369.56|367.86|369.51|367.81|369.56|367.86|369.49|367.79|5
1728974200000|2024-10-15 06:36:40|369.48|367.78|369.33|367.63|369.5|367.8|369.33|367.63|12
1728974210000|2024-10-15 06:36:50|369.32|367.62|369.26|367.56|369.33|367.63|369.25|367.55|16
1728974220000|2024-10-15 06:37:00|369.27|367.57|369.21|367.51|369.27|367.57|369.21|367.51|12
1728974230000|2024-10-15 06:37:10|369.22|367.52|369.22|367.52|369.22|367.52|369.22|367.52|1
1728974240000|2024-10-15 06:37:20|369.21|367.51|369.21|367.51|369.21|367.51|369.21|367.51|1
1728974250000|2024-10-15 06:37:30|369.2|367.5|369.2|367.5|369.2|367.5|369.2|367.5|1
1728974260000|2024-10-15 06:37:40|369.19|367.49|369.19|367.49|369.2|367.5|369.19|367.49|3
1728974270000|2024-10-15 06:37:50|369.16|367.46|369.18|367.48|369.18|367.48|369.15|367.45|9
1728974280000|2024-10-15 06:38:00|369.15|367.45|369.16|367.46|369.18|367.48|369.14|367.44|9
1728974290000|2024-10-15 06:38:10|369.15|367.45|369.29|367.59|369.29|367.59|369.15|367.45|9
1728974300000|2024-10-15 06:38:20|369.32|367.62|369.31|367.61|369.35|367.65|369.31|367.61|6
1728974310000|2024-10-15 06:38:30|369.32|367.62|369.18|367.48|369.32|367.62|369.13|367.43|16
1728974320000|2024-10-15 06:38:40|369.13|367.43|369.21|367.51|369.21|367.51|369.13|367.43|8
1728974330000|2024-10-15 06:38:50|369.22|367.52|369.19|367.49|369.23|367.53|369.19|367.49|5
1728974340000|2024-10-15 06:39:00|369.17|367.47|369.18|367.48|369.2|367.5|369.1|367.4|18
1728974350000|2024-10-15 06:39:10|369.17|367.47|369.14|367.44|369.17|367.47|369.1|367.4|13
1728974360000|2024-10-15 06:39:20|368.94|367.24|368.99|367.29|368.99|367.29|368.79|367.09|7
1728974380000|2024-10-15 06:39:40|369.05|367.35|369.06|367.36|369.06|367.36|369.05|367.35|8
1728974390000|2024-10-15 06:39:50|369.08|367.38|369.15|367.45|369.15|367.45|369.08|367.38|4
1728974400000|2024-10-15 06:40:00|369.17|367.47|369.13|367.43|369.21|367.51|369.12|367.42|10
1728974410000|2024-10-15 06:40:10|369.14|367.44|369.2|367.5|369.2|367.5|369.13|367.43|8
1728974420000|2024-10-15 06:40:20|369.23|367.53|369.33|367.63|369.35|367.65|369.22|367.52|18
1728974430000|2024-10-15 06:40:30|369.34|367.64|369.34|367.64|369.34|367.64|369.33|367.63|9
1728974440000|2024-10-15 06:40:40|369.33|367.63|369.51|367.81|369.53|367.83|369.33|367.63|10
1728974450000|2024-10-15 06:40:50|369.52|367.82|369.43|367.73|369.52|367.82|369.43|367.73|6
1728974460000|2024-10-15 06:41:00|369.44|367.74|369.44|367.74|369.49|367.79|369.37|367.67|7
1728974470000|2024-10-15 06:41:10|369.45|367.75|369.43|367.73|369.49|367.79|369.31|367.61|17
1728974480000|2024-10-15 06:41:20|369.42|367.72|369.31|367.61|369.43|367.73|369.31|367.61|17
1728974490000|2024-10-15 06:41:30|369.29|367.59|369.27|367.57|369.3|367.6|369.24|367.54|10
1728974500000|2024-10-15 06:41:40|369.26|367.56|369.24|367.54|369.26|367.56|369.24|367.54|6
1728974510000|2024-10-15 06:41:50|369.22|367.52|369.16|367.46|369.22|367.52|369.16|367.46|7
1728974520000|2024-10-15 06:42:00|369.17|367.47|369.22|367.52|369.22|367.52|369.16|367.46|8
1728974530000|2024-10-15 06:42:10|369.24|367.54|369.25|367.55|369.28|367.58|369.24|367.54|6
1728974540000|2024-10-15 06:42:20|369.26|367.56|369.2|367.5|369.27|367.57|369.18|367.48|8
1728974550000|2024-10-15 06:42:30|369.21|367.51|369.31|367.61|369.31|367.61|369.21|367.51|6
1728974560000|2024-10-15 06:42:40|369.34|367.64|369.49|367.79|369.49|367.79|369.33|367.63|10
1728974580000|2024-10-15 06:43:00|369.62|367.92|369.79|368.09|369.79|368.09|369.62|367.92|8
1728974590000|2024-10-15 06:43:10|369.78|368.08|369.72|368.02|369.8|368.1|369.72|368.02|12
1728974600000|2024-10-15 06:43:20|369.71|368.01|369.72|368.02|369.74|368.04|369.69|367.99|12
1728974610000|2024-10-15 06:43:30|369.73|368.03|369.51|367.81|369.73|368.03|369.47|367.77|14
1728974620000|2024-10-15 06:43:40|369.5|367.8|369.52|367.82|369.55|367.85|369.5|367.8|11
1728974630000|2024-10-15 06:43:50|369.53|367.83|369.53|367.83|369.55|367.85|369.52|367.82|5
1728974640000|2024-10-15 06:44:00|369.52|367.82|369.5|367.8|369.52|367.82|369.49|367.79|7
1728974650000|2024-10-15 06:44:10|369.48|367.78|369.32|367.62|369.5|367.8|369.32|367.62|22
1728974660000|2024-10-15 06:44:20|369.31|367.61|369.26|367.56|369.31|367.61|369.24|367.54|13
1728974670000|2024-10-15 06:44:30|369.25|367.55|369.21|367.51|369.26|367.56|369.21|367.51|11
1728974680000|2024-10-15 06:44:40|369.26|367.56|369.24|367.54|369.29|367.59|369.24|367.54|9
1728974690000|2024-10-15 06:44:50|369.25|367.55|369.13|367.43|369.25|367.55|369.13|367.43|13
1728974700000|2024-10-15 06:45:00|369.12|367.42|369.13|367.43|369.22|367.52|369.12|367.42|8
1728974710000|2024-10-15 06:45:10|369.15|367.45|369.07|367.37|369.15|367.45|369.07|367.37|16
1728974720000|2024-10-15 06:45:20|369.08|367.38|369.09|367.39|369.09|367.39|369.07|367.37|5
1728974730000|2024-10-15 06:45:30|369.07|367.37|369.02|367.32|369.07|367.37|369|367.3|11
1728974740000|2024-10-15 06:45:40|369|367.3|369.02|367.32|369.04|367.34|368.97|367.27|16
1728974750000|2024-10-15 06:45:50|369.01|367.31|369.03|367.33|369.03|367.33|369|367.3|9
1728974760000|2024-10-15 06:46:00|369.05|367.35|369.17|367.47|369.17|367.47|369.04|367.34|16
1728974770000|2024-10-15 06:46:10|369.16|367.46|369.17|367.47|369.18|367.48|369.16|367.46|6
1728974780000|2024-10-15 06:46:20|369.18|367.48|369.14|367.44|369.18|367.48|369.12|367.42|12
1728974790000|2024-10-15 06:46:30|369.15|367.45|369.17|367.47|369.17|367.47|369.14|367.44|7
1728974800000|2024-10-15 06:46:40|369.16|367.46|369.35|367.65|369.4|367.7|369.16|367.46|19
1728974810000|2024-10-15 06:46:50|369.41|367.71|369.57|367.87|369.57|367.87|369.37|367.67|18
1728974820000|2024-10-15 06:47:00|369.58|367.88|369.32|367.62|369.59|367.89|369.31|367.61|23
1728974830000|2024-10-15 06:47:10|369.31|367.61|369.31|367.61|369.31|367.61|369.31|367.61|1
1728974840000|2024-10-15 06:47:20|369.3|367.6|369.31|367.61|369.31|367.61|369.18|367.48|9
1728974850000|2024-10-15 06:47:30|369.32|367.62|369.4|367.7|369.4|367.7|369.32|367.62|8
1728974860000|2024-10-15 06:47:40|369.41|367.71|369.38|367.68|369.41|367.71|369.38|367.68|5
1728974870000|2024-10-15 06:47:50|369.32|367.62|369.35|367.65|369.35|367.65|369.32|367.62|4
1728974880000|2024-10-15 06:48:00|369.36|367.66|369.44|367.74|369.46|367.76|369.34|367.64|14
1728974890000|2024-10-15 06:48:10|369.45|367.75|369.46|367.76|369.46|367.76|369.45|367.75|2
1728974900000|2024-10-15 06:48:20|369.49|367.79|369.44|367.74|369.51|367.81|369.4|367.7|13
1728974910000|2024-10-15 06:48:30|369.45|367.75|369.52|367.82|369.52|367.82|369.4|367.7|11
1728974930000|2024-10-15 06:48:50|369.53|367.83|369.55|367.85|369.55|367.85|369.53|367.83|3
1728974940000|2024-10-15 06:49:00|369.54|367.84|369.33|367.63|369.54|367.84|369.33|367.63|9
1728974950000|2024-10-15 06:49:10|369.29|367.59|369.36|367.66|369.37|367.67|369.28|367.58|11
1728974960000|2024-10-15 06:49:20|369.35|367.65|369.33|367.63|369.38|367.68|369.28|367.58|12
1728974970000|2024-10-15 06:49:30|369.32|367.62|369.29|367.59|369.34|367.64|369.29|367.59|5
1728974980000|2024-10-15 06:49:40|369.27|367.57|369.24|367.54|369.27|367.57|369.22|367.52|15
1728974990000|2024-10-15 06:49:50|369.28|367.58|369.31|367.61|369.32|367.62|369.28|367.58|3
1728975000000|2024-10-15 06:50:00|369.29|367.59|369.26|367.56|369.32|367.62|369.24|367.54|12
1728975010000|2024-10-15 06:50:10|369.25|367.55|369.15|367.45|369.25|367.55|369.15|367.45|5
1728975020000|2024-10-15 06:50:20|369.17|367.47|369.15|367.45|369.2|367.5|369.14|367.44|7
1728975030000|2024-10-15 06:50:30|369.19|367.49|369.34|367.64|369.34|367.64|369.19|367.49|7
1728975040000|2024-10-15 06:50:40|369.33|367.63|369.28|367.58|369.33|367.63|369.24|367.54|16
1728975050000|2024-10-15 06:50:50|369.29|367.59|369.2|367.5|369.29|367.59|369.16|367.46|10
1728975060000|2024-10-15 06:51:00|369.21|367.51|369.25|367.55|369.25|367.55|369.15|367.45|12
1728975070000|2024-10-15 06:51:10|369.29|367.59|369.44|367.74|369.45|367.75|369.29|367.59|8
1728975080000|2024-10-15 06:51:20|369.45|367.75|369.46|367.76|369.48|367.78|369.37|367.67|16
1728975090000|2024-10-15 06:51:30|369.47|367.77|369.47|367.77|369.5|367.8|369.46|367.76|16
1728975100000|2024-10-15 06:51:40|369.48|367.78|369.51|367.81|369.51|367.81|369.47|367.77|14
1728975110000|2024-10-15 06:51:50|369.5|367.8|369.49|367.79|369.51|367.81|369.47|367.77|5
1728975120000|2024-10-15 06:52:00|369.51|367.81|369.53|367.83|369.53|367.83|369.51|367.81|3
1728975130000|2024-10-15 06:52:10|369.51|367.81|369.5|367.8|369.52|367.82|369.5|367.8|8
1728975140000|2024-10-15 06:52:20|369.52|367.82|369.53|367.83|369.53|367.83|369.52|367.82|2
1728975150000|2024-10-15 06:52:30|369.54|367.84|369.58|367.88|369.58|367.88|369.53|367.83|7
1728975160000|2024-10-15 06:52:40|369.59|367.89|369.82|368.12|369.82|368.12|369.59|367.89|4
1728975170000|2024-10-15 06:52:50|369.89|368.19|369.96|368.26|370|368.3|369.89|368.19|11
1728975180000|2024-10-15 06:53:00|369.94|368.24|370.09|368.39|370.15|368.45|369.92|368.22|15
1728975190000|2024-10-15 06:53:10|370.1|368.4|370.01|368.31|370.1|368.4|370.01|368.31|12
1728975200000|2024-10-15 06:53:20|370.03|368.33|370.02|368.32|370.03|368.33|370.01|368.31|6
1728975210000|2024-10-15 06:53:30|370.03|368.33|369.99|368.29|370.05|368.35|369.99|368.29|6
1728975220000|2024-10-15 06:53:40|370|368.3|370.18|368.48|370.18|368.48|370|368.3|14
1728975230000|2024-10-15 06:53:50|370.22|368.52|370.32|368.62|370.32|368.62|370.21|368.51|16
1728975240000|2024-10-15 06:54:00|370.33|368.63|370.35|368.65|370.37|368.67|370.28|368.58|15
1728975250000|2024-10-15 06:54:10|370.34|368.64|370.32|368.62|370.39|368.69|370.3|368.6|12
1728975260000|2024-10-15 06:54:20|370.33|368.63|370.38|368.68|370.4|368.7|370.33|368.63|13
1728975270000|2024-10-15 06:54:30|370.4|368.7|370.39|368.69|370.41|368.71|370.39|368.69|4
1728975280000|2024-10-15 06:54:40|370.4|368.7|370.38|368.68|370.41|368.71|370.35|368.65|9
1728975290000|2024-10-15 06:54:50|370.37|368.67|370.38|368.68|370.42|368.72|370.32|368.62|14
1728975300000|2024-10-15 06:55:00|370.39|368.69|370.4|368.7|370.4|368.7|370.33|368.63|13
1728975310000|2024-10-15 06:55:10|370.36|368.66|370.47|368.77|370.5|368.8|370.36|368.66|18
1728975320000|2024-10-15 06:55:20|370.45|368.75|370.55|368.85|370.55|368.85|370.42|368.72|12
1728975330000|2024-10-15 06:55:30|370.54|368.84|370.52|368.82|370.54|368.84|370.49|368.79|11
1728975340000|2024-10-15 06:55:40|370.51|368.81|370.49|368.79|370.51|368.81|370.48|368.78|6
1728975350000|2024-10-15 06:55:50|370.5|368.8|370.51|368.81|370.53|368.83|370.47|368.77|16
1728975360000|2024-10-15 06:56:00|370.49|368.79|370.54|368.84|370.58|368.88|370.49|368.79|11
1728975370000|2024-10-15 06:56:10|370.52|368.82|370.28|368.58|370.53|368.83|370.28|368.58|12
1728975380000|2024-10-15 06:56:20|370.19|368.49|370.19|368.49|370.19|368.49|370.14|368.44|15
1728975390000|2024-10-15 06:56:30|370.21|368.51|370.13|368.43|370.21|368.51|370.11|368.41|12
1728975400000|2024-10-15 06:56:40|370.18|368.48|370.19|368.49|370.2|368.5|370.18|368.48|5
1728975410000|2024-10-15 06:56:50|370.18|368.48|370.15|368.45|370.19|368.49|370.13|368.43|9
1728975420000|2024-10-15 06:57:00|370.16|368.46|370.09|368.39|370.18|368.48|370.06|368.36|20
1728975430000|2024-10-15 06:57:10|370.1|368.4|370.16|368.46|370.17|368.47|370.1|368.4|9
1728975440000|2024-10-15 06:57:20|370.15|368.45|370.17|368.47|370.18|368.48|370.15|368.45|7
1728975450000|2024-10-15 06:57:30|370.12|368.42|370.1|368.4|370.12|368.42|370.06|368.36|9
1728975460000|2024-10-15 06:57:40|370.09|368.39|370.05|368.35|370.09|368.39|370.05|368.35|9
1728975470000|2024-10-15 06:57:50|370.02|368.32|369.94|368.24|370.02|368.32|369.89|368.19|19
1728975480000|2024-10-15 06:58:00|369.95|368.25|370.07|368.37|370.1|368.4|369.94|368.24|14
1728975490000|2024-10-15 06:58:10|370.09|368.39|370.1|368.4|370.1|368.4|370.07|368.37|8
1728975500000|2024-10-15 06:58:20|370.08|368.38|370.09|368.39|370.1|368.4|370.08|368.38|5
1728975510000|2024-10-15 06:58:30|370.11|368.41|370.08|368.38|370.12|368.42|370.05|368.35|11
1728975520000|2024-10-15 06:58:40|370.07|368.37|370.07|368.37|370.1|368.4|370.07|368.37|7
1728975530000|2024-10-15 06:58:50|370.06|368.36|370.04|368.34|370.06|368.36|369.99|368.29|11
1728975540000|2024-10-15 06:59:00|370.03|368.33|370.05|368.35|370.07|368.37|370.02|368.32|13
1728975550000|2024-10-15 06:59:10|370.04|368.34|370.03|368.33|370.09|368.39|370.03|368.33|8
1728975560000|2024-10-15 06:59:20|370.06|368.36|370.05|368.35|370.07|368.37|370.03|368.33|14
1728975570000|2024-10-15 06:59:30|370.04|368.34|369.92|368.22|370.05|368.35|369.92|368.22|9
1728975580000|2024-10-15 06:59:40|369.88|368.18|369.7|368|369.91|368.21|369.66|367.96|13
1728975590000|2024-10-15 06:59:50|369.72|368.02|369.72|368.02|369.74|368.04|369.71|368.01|8
1728975600000|2024-10-15 07:00:00|369.71|368.01|369.82|368.12|369.85|368.15|369.71|368.01|11
1728975610000|2024-10-15 07:00:10|369.83|368.13|369.78|368.08|369.87|368.17|369.71|368.01|21
1728975620000|2024-10-15 07:00:20|369.79|368.09|369.89|368.19|369.91|368.21|369.75|368.05|17
1728975630000|2024-10-15 07:00:30|369.88|368.18|369.89|368.19|369.9|368.2|369.86|368.16|13
1728975640000|2024-10-15 07:00:40|369.88|368.18|370.22|368.52|370.23|368.53|369.88|368.18|16
1728975650000|2024-10-15 07:00:50|370.21|368.51|370.63|368.93|370.63|368.93|370.17|368.47|14
1728975660000|2024-10-15 07:01:00|370.57|368.87|370.54|368.84|370.6|368.9|370.52|368.82|19
1728975670000|2024-10-15 07:01:10|370.55|368.85|370.56|368.86|370.56|368.86|370.51|368.81|15
1728975680000|2024-10-15 07:01:20|370.57|368.87|370.69|368.99|370.71|369.01|370.57|368.87|12
1728975690000|2024-10-15 07:01:30|370.7|369|370.62|368.92|370.75|369.05|370.62|368.92|19
1728975700000|2024-10-15 07:01:40|370.6|368.9|370.58|368.88|370.62|368.92|370.55|368.85|18
1728975710000|2024-10-15 07:01:50|370.61|368.91|370.54|368.84|370.61|368.91|370.54|368.84|11
1728975720000|2024-10-15 07:02:00|370.53|368.83|370.2|368.5|370.53|368.83|370.17|368.47|25
1728975730000|2024-10-15 07:02:10|370.19|368.49|370.12|368.42|370.21|368.51|370.12|368.42|16
1728975740000|2024-10-15 07:02:20|370.11|368.41|370.27|368.57|370.28|368.58|370.1|368.4|19
1728975750000|2024-10-15 07:02:30|370.24|368.54|370.16|368.46|370.25|368.55|370.13|368.43|15
1728975760000|2024-10-15 07:02:40|370.17|368.47|370.2|368.5|370.21|368.51|370.15|368.45|13
1728975770000|2024-10-15 07:02:50|370.19|368.49|370.21|368.51|370.26|368.56|370.19|368.49|15
1728975780000|2024-10-15 07:03:00|370.22|368.52|370.24|368.54|370.26|368.56|370.21|368.51|10
1728975790000|2024-10-15 07:03:10|370.23|368.53|370.17|368.47|370.23|368.53|370.14|368.44|13
1728975800000|2024-10-15 07:03:20|370.16|368.46|370.15|368.45|370.25|368.55|370.13|368.43|13
1728975810000|2024-10-15 07:03:30|370.17|368.47|370.28|368.58|370.29|368.59|370.17|368.47|8
1728975820000|2024-10-15 07:03:40|370.26|368.56|370.26|368.56|370.27|368.57|370.24|368.54|13
1728975830000|2024-10-15 07:03:50|370.27|368.57|370.34|368.64|370.34|368.64|370.26|368.56|7
1728975840000|2024-10-15 07:04:00|370.33|368.63|370.22|368.52|370.36|368.66|370.22|368.52|15
1728975850000|2024-10-15 07:04:10|370.23|368.53|370.31|368.61|370.31|368.61|370.23|368.53|11
1728975860000|2024-10-15 07:04:20|370.32|368.62|370.31|368.61|370.33|368.63|370.3|368.6|10
1728975870000|2024-10-15 07:04:30|370.33|368.63|370.37|368.67|370.39|368.69|370.32|368.62|6
1728975880000|2024-10-15 07:04:40|370.38|368.68|370.41|368.71|370.41|368.71|370.38|368.68|4
1728975890000|2024-10-15 07:04:50|370.4|368.7|370.38|368.68|370.41|368.71|370.38|368.68|5
1728975900000|2024-10-15 07:05:00|370.39|368.69|370.49|368.79|370.49|368.79|370.38|368.68|8
1728975910000|2024-10-15 07:05:10|370.51|368.81|370.51|368.81|370.55|368.85|370.51|368.81|8
1728975920000|2024-10-15 07:05:20|370.5|368.8|370.4|368.7|370.5|368.8|370.39|368.69|14
1728975930000|2024-10-15 07:05:30|370.39|368.69|370.45|368.75|370.45|368.75|370.39|368.69|12
1728975940000|2024-10-15 07:05:40|370.44|368.74|370.6|368.9|370.6|368.9|370.44|368.74|7
1728975950000|2024-10-15 07:05:50|370.57|368.87|370.46|368.76|370.61|368.91|370.46|368.76|19
1728975960000|2024-10-15 07:06:00|370.43|368.73|370.46|368.76|370.63|368.93|370.43|368.73|25
1728975970000|2024-10-15 07:06:10|370.44|368.74|371.38|369.68|371.38|369.68|370.44|368.74|20
1728975980000|2024-10-15 07:06:20|371.39|369.69|371.16|369.46|371.41|369.71|371.15|369.45|20
1728975990000|2024-10-15 07:06:30|371.14|369.44|371.13|369.43|371.2|369.5|371.11|369.41|16
1728976000000|2024-10-15 07:06:40|371.14|369.44|370.87|369.17|371.15|369.45|370.87|369.17|17
1728976010000|2024-10-15 07:06:50|370.88|369.18|370.65|368.95|370.88|369.18|370.65|368.95|14
1728976020000|2024-10-15 07:07:00|370.76|369.06|370.71|369.01|370.76|369.06|370.69|368.99|17
1728976030000|2024-10-15 07:07:10|370.73|369.03|370.84|369.14|370.88|369.18|370.71|369.01|13
1728976040000|2024-10-15 07:07:20|370.86|369.16|370.93|369.23|371.03|369.33|370.86|369.16|17
1728976050000|2024-10-15 07:07:30|370.92|369.22|370.81|369.11|370.94|369.24|370.78|369.08|18
1728976060000|2024-10-15 07:07:40|370.82|369.12|370.72|369.02|370.84|369.14|370.71|369.01|9
1728976070000|2024-10-15 07:07:50|370.73|369.03|370.78|369.08|370.78|369.08|370.7|369|11
1728976080000|2024-10-15 07:08:00|370.74|369.04|370.72|369.02|370.78|369.08|370.72|369.02|8
1728976090000|2024-10-15 07:08:10|370.63|368.93|370.65|368.95|370.65|368.95|370.62|368.92|6
1728976100000|2024-10-15 07:08:20|370.66|368.96|370.72|369.02|370.72|369.02|370.62|368.92|10
1728976110000|2024-10-15 07:08:30|370.7|369|370.75|369.05|370.75|369.05|370.7|369|14
1728976120000|2024-10-15 07:08:40|370.74|369.04|370.9|369.2|370.9|369.2|370.74|369.04|12
1728976130000|2024-10-15 07:08:50|370.91|369.21|370.97|369.27|371.01|369.31|370.9|369.2|10
1728976140000|2024-10-15 07:09:00|370.92|369.22|370.88|369.18|370.92|369.22|370.87|369.17|9
1728976150000|2024-10-15 07:09:10|370.85|369.15|370.77|369.07|370.85|369.15|370.7|369|5
1728976160000|2024-10-15 07:09:20|370.83|369.13|370.88|369.18|370.9|369.2|370.83|369.13|12
1728976170000|2024-10-15 07:09:30|370.86|369.16|370.82|369.12|370.86|369.16|370.77|369.07|16
1728976180000|2024-10-15 07:09:40|370.81|369.11|370.84|369.14|370.84|369.14|370.81|369.11|11
1728976190000|2024-10-15 07:09:50|370.85|369.15|370.83|369.13|370.89|369.19|370.79|369.09|12
1728976200000|2024-10-15 07:10:00|370.89|369.19|370.86|369.16|370.89|369.19|370.82|369.12|16
1728976210000|2024-10-15 07:10:10|370.84|369.14|370.82|369.12|370.87|369.17|370.82|369.12|11
1728976220000|2024-10-15 07:10:20|370.83|369.13|370.8|369.1|370.83|369.13|370.7|369|15
1728976230000|2024-10-15 07:10:30|370.81|369.11|370.69|368.99|370.81|369.11|370.69|368.99|17
1728976240000|2024-10-15 07:10:40|370.68|368.98|370.86|369.16|370.86|369.16|370.68|368.98|17
1728976250000|2024-10-15 07:10:50|370.85|369.15|370.85|369.15|370.86|369.16|370.83|369.13|10
1728976260000|2024-10-15 07:11:00|370.83|369.13|370.7|369|370.83|369.13|370.7|369|12
1728976270000|2024-10-15 07:11:10|370.75|369.05|370.95|369.25|370.95|369.25|370.75|369.05|16
1728976280000|2024-10-15 07:11:20|371.02|369.32|371.04|369.34|371.06|369.36|371.02|369.32|14
1728976290000|2024-10-15 07:11:30|371.07|369.37|371.09|369.39|371.1|369.4|371.04|369.34|17
1728976300000|2024-10-15 07:11:40|371.1|369.4|371.1|369.4|371.1|369.4|371.07|369.37|13
1728976310000|2024-10-15 07:11:50|371.08|369.38|371.09|369.39|371.1|369.4|371.07|369.37|10
1728976320000|2024-10-15 07:12:00|371.1|369.4|371.09|369.39|371.1|369.4|371.03|369.33|14
1728976330000|2024-10-15 07:12:10|371.1|369.4|371.08|369.38|371.1|369.4|371.08|369.38|5
1728976340000|2024-10-15 07:12:20|371.09|369.39|370.98|369.28|371.1|369.4|370.97|369.27|15
1728976350000|2024-10-15 07:12:30|371|369.3|371.05|369.35|371.05|369.35|371|369.3|6
1728976360000|2024-10-15 07:12:40|371.06|369.36|371.14|369.44|371.14|369.44|371.06|369.36|9
1728976370000|2024-10-15 07:12:50|371.1|369.4|371.21|369.51|371.25|369.55|371.1|369.4|19
1728976380000|2024-10-15 07:13:00|371.2|369.5|371.54|369.84|371.55|369.85|371.15|369.45|15
1728976390000|2024-10-15 07:13:10|371.52|369.82|371.68|369.98|371.73|370.03|371.51|369.81|12
1728976400000|2024-10-15 07:13:20|371.79|370.09|371.75|370.05|371.9|370.2|371.75|370.05|12
1728976410000|2024-10-15 07:13:30|371.76|370.06|371.76|370.06|371.78|370.08|371.73|370.03|14
1728976420000|2024-10-15 07:13:40|371.77|370.07|371.77|370.07|371.77|370.07|371.69|369.99|16
1728976430000|2024-10-15 07:13:50|371.78|370.08|371.9|370.2|371.9|370.2|371.76|370.06|7
1728976440000|2024-10-15 07:14:00|371.89|370.19|371.84|370.14|371.89|370.19|371.83|370.13|8
1728976450000|2024-10-15 07:14:10|371.83|370.13|372.01|370.31|372.01|370.31|371.81|370.11|11
1728976460000|2024-10-15 07:14:20|372.03|370.33|372.07|370.37|372.07|370.37|371.98|370.28|12
1728976470000|2024-10-15 07:14:30|372.06|370.36|371.83|370.13|372.06|370.36|371.83|370.13|12
1728976480000|2024-10-15 07:14:40|371.85|370.15|371.73|370.03|371.85|370.15|371.73|370.03|5
1728976490000|2024-10-15 07:14:50|371.82|370.12|371.98|370.28|371.98|370.28|371.8|370.1|13
1728976500000|2024-10-15 07:15:00|371.97|370.27|371.84|370.14|372|370.3|371.84|370.14|11
1728976510000|2024-10-15 07:15:10|371.85|370.15|371.67|369.97|371.85|370.15|371.67|369.97|13
1728976520000|2024-10-15 07:15:20|371.66|369.96|371.53|369.83|371.66|369.96|371.51|369.81|9
1728976530000|2024-10-15 07:15:30|371.51|369.81|371.32|369.62|371.53|369.83|371.3|369.6|18
1728976540000|2024-10-15 07:15:40|371.31|369.61|371.32|369.62|371.33|369.63|371.26|369.56|14
1728976550000|2024-10-15 07:15:50|371.31|369.61|371.33|369.63|371.33|369.63|371.29|369.59|6
1728976560000|2024-10-15 07:16:00|371.32|369.62|371.34|369.64|371.43|369.73|371.31|369.61|15
1728976570000|2024-10-15 07:16:10|371.32|369.62|371.22|369.52|371.33|369.63|371.22|369.52|19
1728976580000|2024-10-15 07:16:20|371.23|369.53|371.31|369.61|371.33|369.63|371.22|369.52|16
1728976590000|2024-10-15 07:16:30|371.32|369.62|371.22|369.52|371.34|369.64|371.22|369.52|15
1728976600000|2024-10-15 07:16:40|371.25|369.55|371.29|369.59|371.35|369.65|371.25|369.55|13
1728976610000|2024-10-15 07:16:50|371.28|369.58|371.22|369.52|371.29|369.59|371.15|369.45|13
1728976620000|2024-10-15 07:17:00|371.19|369.49|371.11|369.41|371.19|369.49|371.11|369.41|7
1728976630000|2024-10-15 07:17:10|371.08|369.38|371.05|369.35|371.08|369.38|371.05|369.35|4
1728976640000|2024-10-15 07:17:20|371|369.3|371.05|369.35|371.07|369.37|370.99|369.29|7
1728976650000|2024-10-15 07:17:30|371.09|369.39|371.24|369.54|371.26|369.56|371.09|369.39|16
1728976660000|2024-10-15 07:17:40|371.23|369.53|371.32|369.62|371.34|369.64|371.23|369.53|14
1728976670000|2024-10-15 07:17:50|371.33|369.63|371.21|369.51|371.33|369.63|371.2|369.5|11
1728976680000|2024-10-15 07:18:00|371.2|369.5|371.24|369.54|371.26|369.56|371.18|369.48|16
1728976690000|2024-10-15 07:18:10|371.23|369.53|371.14|369.44|371.23|369.53|371.14|369.44|7
1728976700000|2024-10-15 07:18:20|371.13|369.43|370.94|369.24|371.13|369.43|370.94|369.24|13
1728976710000|2024-10-15 07:18:30|370.93|369.23|370.75|369.05|370.94|369.24|370.68|368.98|15
1728976720000|2024-10-15 07:18:40|370.72|369.02|370.6|368.9|370.72|369.02|370.59|368.89|10
1728976730000|2024-10-15 07:18:50|370.58|368.88|370.52|368.82|370.6|368.9|370.49|368.79|15
1728976740000|2024-10-15 07:19:00|370.51|368.81|370.53|368.83|370.53|368.83|370.46|368.76|10
1728976750000|2024-10-15 07:19:10|370.54|368.84|370.55|368.85|370.58|368.88|370.47|368.77|14
1728976760000|2024-10-15 07:19:20|370.57|368.87|370.72|369.02|370.72|369.02|370.57|368.87|6
1728976770000|2024-10-15 07:19:30|370.75|369.05|370.85|369.15|370.85|369.15|370.75|369.05|8
1728976780000|2024-10-15 07:19:40|370.81|369.11|370.65|368.95|370.81|369.11|370.65|368.95|8
1728976790000|2024-10-15 07:19:50|370.64|368.94|370.6|368.9|370.66|368.96|370.6|368.9|10
1728976800000|2024-10-15 07:20:00|370.61|368.91|370.6|368.9|370.61|368.91|370.55|368.85|10
1728976810000|2024-10-15 07:20:10|370.59|368.89|370.45|368.75|370.59|368.89|370.43|368.73|17
1728976820000|2024-10-15 07:20:20|370.44|368.74|370.34|368.64|370.44|368.74|370.33|368.63|15
1728976830000|2024-10-15 07:20:30|370.35|368.65|370.43|368.73|370.48|368.78|370.35|368.65|17
1728976840000|2024-10-15 07:20:40|370.48|368.78|370.42|368.72|370.5|368.8|370.39|368.69|10
1728976850000|2024-10-15 07:20:50|370.4|368.7|370.43|368.73|370.44|368.74|370.34|368.64|15
1728976860000|2024-10-15 07:21:00|370.42|368.72|370.45|368.75|370.45|368.75|370.4|368.7|6
1728976870000|2024-10-15 07:21:10|370.44|368.74|370.37|368.67|370.48|368.78|370.36|368.66|18
1728976880000|2024-10-15 07:21:20|370.38|368.68|370.49|368.79|370.52|368.82|370.37|368.67|10
1728976890000|2024-10-15 07:21:30|370.48|368.78|370.48|368.78|370.48|368.78|370.39|368.69|14
1728976900000|2024-10-15 07:21:40|370.47|368.77|370.43|368.73|370.47|368.77|370.43|368.73|10
1728976910000|2024-10-15 07:21:50|370.42|368.72|370.3|368.6|370.42|368.72|370.29|368.59|22
1728976920000|2024-10-15 07:22:00|370.32|368.62|370.74|369.04|370.74|369.04|370.31|368.61|26
1728976930000|2024-10-15 07:22:10|370.76|369.06|370.73|369.03|370.85|369.15|370.72|369.02|16
1728976940000|2024-10-15 07:22:20|370.72|369.02|370.62|368.92|370.78|369.08|370.62|368.92|15
1728976950000|2024-10-15 07:22:30|370.63|368.93|370.55|368.85|370.63|368.93|370.53|368.83|13
1728976960000|2024-10-15 07:22:40|370.56|368.86|370.6|368.9|370.6|368.9|370.56|368.86|6
1728976970000|2024-10-15 07:22:50|370.64|368.94|370.61|368.91|370.67|368.97|370.59|368.89|16
1728976980000|2024-10-15 07:23:00|370.63|368.93|370.61|368.91|370.63|368.93|370.52|368.82|11
1728976990000|2024-10-15 07:23:10|370.62|368.92|370.6|368.9|370.62|368.92|370.56|368.86|12
1728977000000|2024-10-15 07:23:20|370.58|368.88|370.52|368.82|370.58|368.88|370.52|368.82|16
1728977010000|2024-10-15 07:23:30|370.53|368.83|370.41|368.71|370.53|368.83|370.41|368.71|7
1728977020000|2024-10-15 07:23:40|370.42|368.72|370.38|368.68|370.42|368.72|370.34|368.64|13
1728977030000|2024-10-15 07:23:50|370.26|368.56|370.12|368.42|370.26|368.56|370.09|368.39|19
1728977040000|2024-10-15 07:24:00|370.08|368.38|370.11|368.41|370.12|368.42|369.99|368.29|14
1728977050000|2024-10-15 07:24:10|370.09|368.39|370.13|368.43|370.13|368.43|370.09|368.39|3
1728977060000|2024-10-15 07:24:20|370.12|368.42|370.14|368.44|370.14|368.44|370.11|368.41|9
1728977070000|2024-10-15 07:24:30|370.11|368.41|369.93|368.23|370.11|368.41|369.93|368.23|16
1728977080000|2024-10-15 07:24:40|369.96|368.26|370.09|368.39|370.09|368.39|369.96|368.26|5
1728977090000|2024-10-15 07:24:50|370.1|368.4|370.36|368.66|370.36|368.66|370.1|368.4|7
1728977100000|2024-10-15 07:25:00|370.37|368.67|370.39|368.69|370.47|368.77|370.37|368.67|18
1728977110000|2024-10-15 07:25:10|370.41|368.71|370.35|368.65|370.45|368.75|370.35|368.65|18
1728977130000|2024-10-15 07:25:30|370.34|368.64|370.4|368.7|370.41|368.71|370.33|368.63|9
1728977140000|2024-10-15 07:25:40|370.41|368.71|370.38|368.68|370.43|368.73|370.38|368.68|4
1728977150000|2024-10-15 07:25:50|370.37|368.67|370.37|368.67|370.38|368.68|370.37|368.67|11
1728977160000|2024-10-15 07:26:00|370.38|368.68|370.39|368.69|370.42|368.72|370.37|368.67|16
1728977170000|2024-10-15 07:26:10|370.47|368.77|370.44|368.74|370.48|368.78|370.44|368.74|7
1728977180000|2024-10-15 07:26:20|370.43|368.73|370.6|368.9|370.6|368.9|370.43|368.73|13
1728977190000|2024-10-15 07:26:30|370.61|368.91|370.61|368.91|370.65|368.95|370.6|368.9|6
1728977200000|2024-10-15 07:26:40|370.6|368.9|370.6|368.9|370.67|368.97|370.6|368.9|13
1728977210000|2024-10-15 07:26:50|370.59|368.89|370.6|368.9|370.66|368.96|370.59|368.89|10
1728977220000|2024-10-15 07:27:00|370.59|368.89|370.59|368.89|370.6|368.9|370.59|368.89|9
1728977230000|2024-10-15 07:27:10|370.58|368.88|370.66|368.96|370.66|368.96|370.58|368.88|14
1728977240000|2024-10-15 07:27:20|370.65|368.95|370.73|369.03|370.73|369.03|370.65|368.95|9
1728977250000|2024-10-15 07:27:30|370.72|369.02|370.65|368.95|370.72|369.02|370.65|368.95|6
1728977260000|2024-10-15 07:27:40|370.66|368.96|370.67|368.97|370.67|368.97|370.65|368.95|8
1728977270000|2024-10-15 07:27:50|370.7|369|370.7|369|370.7|369|370.7|369|1
1728977280000|2024-10-15 07:28:00|370.69|368.99|370.66|368.96|370.7|369|370.62|368.92|16
1728977290000|2024-10-15 07:28:10|370.68|368.98|370.66|368.96|370.72|369.02|370.66|368.96|11
1728977300000|2024-10-15 07:28:20|370.65|368.95|370.7|369|370.72|369.02|370.63|368.93|14
1728977310000|2024-10-15 07:28:30|370.78|369.08|370.86|369.16|370.86|369.16|370.78|369.08|12
1728977320000|2024-10-15 07:28:40|370.85|369.15|370.86|369.16|370.86|369.16|370.85|369.15|10
1728977330000|2024-10-15 07:28:50|370.87|369.17|370.89|369.19|370.89|369.19|370.86|369.16|11
1728977340000|2024-10-15 07:29:00|370.88|369.18|370.95|369.25|370.96|369.26|370.88|369.18|12
1728977350000|2024-10-15 07:29:10|370.96|369.26|371.04|369.34|371.05|369.35|370.96|369.26|7
1728977360000|2024-10-15 07:29:20|371.02|369.32|370.88|369.18|371.03|369.33|370.88|369.18|10
1728977370000|2024-10-15 07:29:30|370.87|369.17|370.86|369.16|370.88|369.18|370.86|369.16|4
1728977380000|2024-10-15 07:29:40|370.84|369.14|370.83|369.13|370.84|369.14|370.83|369.13|2
1728977410000|2024-10-15 07:30:10|370.82|369.12|370.81|369.11|370.82|369.12|370.81|369.11|2
1728977420000|2024-10-15 07:30:20|370.73|369.03|370.63|368.93|370.73|369.03|370.63|368.93|4
1728977430000|2024-10-15 07:30:30|370.62|368.92|370.55|368.85|370.65|368.95|370.55|368.85|14
1728977440000|2024-10-15 07:30:40|370.56|368.86|371.01|369.31|371.19|369.49|370.43|368.73|17
1728977450000|2024-10-15 07:30:50|370.97|369.27|370.66|368.96|370.97|369.27|370.66|368.96|16
1728977460000|2024-10-15 07:31:00|370.65|368.95|370.65|368.95|370.67|368.97|370.65|368.95|6
1728977470000|2024-10-15 07:31:10|370.57|368.87|370.42|368.72|370.57|368.87|370.42|368.72|11
1728977480000|2024-10-15 07:31:20|370.4|368.7|370.3|368.6|370.43|368.73|370.3|368.6|13
1728977490000|2024-10-15 07:31:30|370.32|368.62|370.26|368.56|370.42|368.72|370.26|368.56|15
1728977500000|2024-10-15 07:31:40|370.27|368.57|370.18|368.48|370.27|368.57|370.18|368.48|3
1728977510000|2024-10-15 07:31:50|370.11|368.41|370.09|368.39|370.11|368.41|370.05|368.35|13
1728977520000|2024-10-15 07:32:00|370.08|368.38|370.3|368.6|370.34|368.64|370.08|368.38|11
1728977530000|2024-10-15 07:32:10|370.29|368.59|370.38|368.68|370.38|368.68|370.26|368.56|21
1728977540000|2024-10-15 07:32:20|370.37|368.67|370.43|368.73|370.44|368.74|370.37|368.67|8
1728977550000|2024-10-15 07:32:30|370.44|368.74|370.42|368.72|370.44|368.74|370.36|368.66|15
1728977560000|2024-10-15 07:32:40|370.41|368.71|370.45|368.75|370.45|368.75|370.36|368.66|10
1728977570000|2024-10-15 07:32:50|370.51|368.81|370.64|368.94|370.64|368.94|370.51|368.81|12
1728977580000|2024-10-15 07:33:00|370.61|368.91|370.62|368.92|370.63|368.93|370.59|368.89|9
1728977590000|2024-10-15 07:33:10|370.65|368.95|370.69|368.99|370.76|369.06|370.65|368.95|12
1728977600000|2024-10-15 07:33:20|370.64|368.94|370.69|368.99|370.7|369|370.64|368.94|11
1728977610000|2024-10-15 07:33:30|370.68|368.98|370.43|368.73|370.68|368.98|370.43|368.73|7
1728977620000|2024-10-15 07:33:40|370.39|368.69|370.38|368.68|370.39|368.69|370.38|368.68|6
1728977630000|2024-10-15 07:33:50|370.39|368.69|370.41|368.71|370.41|368.71|370.38|368.68|9
1728977640000|2024-10-15 07:34:00|370.42|368.72|370.67|368.97|370.67|368.97|370.41|368.71|17
1728977650000|2024-10-15 07:34:10|370.71|369.01|370.76|369.06|370.81|369.11|370.71|369.01|15
1728977660000|2024-10-15 07:34:20|370.82|369.12|370.75|369.05|370.82|369.12|370.75|369.05|12
1728977670000|2024-10-15 07:34:30|370.74|369.04|370.66|368.96|370.74|369.04|370.64|368.94|15
1728977680000|2024-10-15 07:34:40|370.67|368.97|370.55|368.85|370.67|368.97|370.54|368.84|9
1728977690000|2024-10-15 07:34:50|370.54|368.84|370.53|368.83|370.54|368.84|370.53|368.83|4
1728977700000|2024-10-15 07:35:00|370.54|368.84|370.51|368.81|370.61|368.91|370.5|368.8|13
1728977710000|2024-10-15 07:35:10|370.55|368.85|370.47|368.77|370.57|368.87|370.47|368.77|7
1728977720000|2024-10-15 07:35:20|370.46|368.76|370.43|368.73|370.47|368.77|370.43|368.73|8
1728977730000|2024-10-15 07:35:30|370.44|368.74|370.37|368.67|370.49|368.79|370.37|368.67|16
1728977740000|2024-10-15 07:35:40|370.36|368.66|370.22|368.52|370.36|368.66|370.22|368.52|7
1728977750000|2024-10-15 07:35:50|370.23|368.53|370.21|368.51|370.25|368.55|370.21|368.51|16
1728977760000|2024-10-15 07:36:00|370.2|368.5|369.92|368.22|370.21|368.51|369.92|368.22|15
1728977770000|2024-10-15 07:36:10|369.91|368.21|369.92|368.22|369.92|368.22|369.91|368.21|6
1728977790000|2024-10-15 07:36:30|369.98|368.28|370.04|368.34|370.07|368.37|369.98|368.28|8
1728977800000|2024-10-15 07:36:40|370.03|368.33|370.01|368.31|370.04|368.34|370.01|368.31|3
1728977810000|2024-10-15 07:36:50|370.02|368.32|369.98|368.28|370.02|368.32|369.97|368.27|21
1728977820000|2024-10-15 07:37:00|369.9|368.2|370.04|368.34|370.05|368.35|369.9|368.2|7
1728977830000|2024-10-15 07:37:10|370.05|368.35|370.01|368.31|370.09|368.39|370.01|368.31|6
1728977850000|2024-10-15 07:37:30|369.86|368.16|369.9|368.2|369.92|368.22|369.86|368.16|8
1728977860000|2024-10-15 07:37:40|369.92|368.22|369.91|368.21|369.92|368.22|369.88|368.18|5
1728977870000|2024-10-15 07:37:50|369.9|368.2|369.91|368.21|369.91|368.21|369.89|368.19|4
1728977880000|2024-10-15 07:38:00|369.92|368.22|370.08|368.38|370.19|368.49|369.92|368.22|16
1728977890000|2024-10-15 07:38:10|370.07|368.37|370.02|368.32|370.07|368.37|370|368.3|9
1728977900000|2024-10-15 07:38:20|370.03|368.33|370.05|368.35|370.08|368.38|370.03|368.33|11
1728977910000|2024-10-15 07:38:30|370.07|368.37|370|368.3|370.1|368.4|369.97|368.27|16
1728977920000|2024-10-15 07:38:40|370.01|368.31|369.98|368.28|370.04|368.34|369.98|368.28|6
1728977930000|2024-10-15 07:38:50|370|368.3|369.99|368.29|370|368.3|369.98|368.28|4
1728977940000|2024-10-15 07:39:00|370|368.3|370.15|368.45|370.15|368.45|370|368.3|7
1728977950000|2024-10-15 07:39:10|370.17|368.47|370.27|368.57|370.27|368.57|370.17|368.47|8
1728977960000|2024-10-15 07:39:20|370.28|368.58|370.42|368.72|370.44|368.74|370.28|368.58|10
1728977970000|2024-10-15 07:39:30|370.41|368.71|370.41|368.71|370.42|368.72|370.41|368.71|5
1728977980000|2024-10-15 07:39:40|370.43|368.73|370.48|368.78|370.48|368.78|370.4|368.7|11
1728977990000|2024-10-15 07:39:50|370.47|368.77|370.44|368.74|370.48|368.78|370.42|368.72|11
1728978000000|2024-10-15 07:40:00|370.45|368.75|370.48|368.78|370.48|368.78|370.42|368.72|8
1728978010000|2024-10-15 07:40:10|370.49|368.79|370.66|368.96|370.66|368.96|370.49|368.79|14
1728978020000|2024-10-15 07:40:20|370.65|368.95|370.69|368.99|370.7|369|370.63|368.93|13
1728978030000|2024-10-15 07:40:30|370.68|368.98|370.75|369.05|370.75|369.05|370.64|368.94|11
1728978040000|2024-10-15 07:40:40|370.78|369.08|370.56|368.86|370.78|369.08|370.56|368.86|12
1728978050000|2024-10-15 07:40:50|370.55|368.85|370.77|369.07|370.77|369.07|370.55|368.85|16
1728978060000|2024-10-15 07:41:00|370.76|369.06|370.52|368.82|370.77|369.07|370.48|368.78|15
1728978070000|2024-10-15 07:41:10|370.53|368.83|370.55|368.85|370.55|368.85|370.51|368.81|7
1728978080000|2024-10-15 07:41:20|370.52|368.82|370.5|368.8|370.52|368.82|370.45|368.75|9
1728978090000|2024-10-15 07:41:30|370.48|368.78|370.36|368.66|370.49|368.79|370.35|368.65|11
1728978100000|2024-10-15 07:41:40|370.34|368.64|370.15|368.45|370.34|368.64|370.15|368.45|12
1728978110000|2024-10-15 07:41:50|370.16|368.46|369.98|368.28|370.16|368.46|369.98|368.28|8
1728978120000|2024-10-15 07:42:00|369.99|368.29|370.01|368.31|370.07|368.37|369.92|368.22|19
1728978130000|2024-10-15 07:42:10|370|368.3|369.86|368.16|370|368.3|369.86|368.16|18
1728978140000|2024-10-15 07:42:20|369.82|368.12|369.82|368.12|369.87|368.17|369.78|368.08|14
1728978150000|2024-10-15 07:42:30|369.83|368.13|369.83|368.13|369.84|368.14|369.83|368.13|9
1728978160000|2024-10-15 07:42:40|369.84|368.14|369.83|368.13|369.84|368.14|369.82|368.12|12
1728978170000|2024-10-15 07:42:50|369.81|368.11|369.75|368.05|369.81|368.11|369.75|368.05|7
1728978180000|2024-10-15 07:43:00|369.76|368.06|369.76|368.06|369.78|368.08|369.75|368.05|11
1728978190000|2024-10-15 07:43:10|369.75|368.05|369.76|368.06|369.76|368.06|369.75|368.05|4
1728978200000|2024-10-15 07:43:20|369.75|368.05|369.75|368.05|369.75|368.05|369.75|368.05|1
1728978210000|2024-10-15 07:43:30|369.76|368.06|369.79|368.09|369.79|368.09|369.76|368.06|4
1728978220000|2024-10-15 07:43:40|369.78|368.08|369.79|368.09|369.79|368.09|369.78|368.08|10
1728978230000|2024-10-15 07:43:50|369.78|368.08|369.79|368.09|369.79|368.09|369.78|368.08|8
1728978240000|2024-10-15 07:44:00|369.78|368.08|369.86|368.16|369.86|368.16|369.78|368.08|9
1728978250000|2024-10-15 07:44:10|369.87|368.17|369.81|368.11|369.87|368.17|369.8|368.1|9
1728978260000|2024-10-15 07:44:20|369.83|368.13|369.91|368.21|369.91|368.21|369.83|368.13|8
1728978270000|2024-10-15 07:44:30|369.9|368.2|369.9|368.2|369.91|368.21|369.89|368.19|5
1728978280000|2024-10-15 07:44:40|369.92|368.22|369.98|368.28|369.98|368.28|369.9|368.2|7
1728978290000|2024-10-15 07:44:50|369.94|368.24|370.02|368.32|370.04|368.34|369.93|368.23|11
1728978300000|2024-10-15 07:45:00|370.01|368.31|369.93|368.23|370.12|368.42|369.93|368.23|24
1728978310000|2024-10-15 07:45:10|369.92|368.22|369.92|368.22|369.92|368.22|369.92|368.22|1
1728978320000|2024-10-15 07:45:20|369.89|368.19|369.73|368.03|369.89|368.19|369.72|368.02|11
1728978330000|2024-10-15 07:45:30|369.72|368.02|369.73|368.03|369.77|368.07|369.72|368.02|18
1728978340000|2024-10-15 07:45:40|369.75|368.05|369.75|368.05|369.76|368.06|369.74|368.04|11
1728978350000|2024-10-15 07:45:50|369.77|368.07|369.75|368.05|369.77|368.07|369.75|368.05|5
1728978360000|2024-10-15 07:46:00|369.76|368.06|369.8|368.1|369.87|368.17|369.75|368.05|16
1728978370000|2024-10-15 07:46:10|369.79|368.09|369.65|367.95|369.8|368.1|369.63|367.93|10
1728978380000|2024-10-15 07:46:20|369.63|367.93|369.64|367.94|369.65|367.95|369.6|367.9|16
1728978390000|2024-10-15 07:46:30|369.63|367.93|369.68|367.98|369.77|368.07|369.63|367.93|21
1728978400000|2024-10-15 07:46:40|369.67|367.97|369.67|367.97|369.72|368.02|369.67|367.97|7
1728978410000|2024-10-15 07:46:50|369.66|367.96|369.82|368.12|369.87|368.17|369.64|367.94|10
1728978420000|2024-10-15 07:47:00|369.83|368.13|369.94|368.24|369.95|368.25|369.83|368.13|16
1728978430000|2024-10-15 07:47:10|369.93|368.23|369.84|368.14|369.94|368.24|369.84|368.14|14
1728978440000|2024-10-15 07:47:20|369.83|368.13|369.61|367.91|369.83|368.13|369.61|367.91|5
1728978450000|2024-10-15 07:47:30|369.6|367.9|369.33|367.63|369.6|367.9|369.33|367.63|6
1728978460000|2024-10-15 07:47:40|369.34|367.64|369.28|367.58|369.34|367.64|369.26|367.56|19
1728978470000|2024-10-15 07:47:50|369.27|367.57|369.33|367.63|369.34|367.64|369.25|367.55|15
1728978480000|2024-10-15 07:48:00|369.32|367.62|369.36|367.66|369.37|367.67|369.32|367.62|7
1728978490000|2024-10-15 07:48:10|369.35|367.65|369.46|367.76|369.46|367.76|369.35|367.65|10
1728978500000|2024-10-15 07:48:20|369.45|367.75|369.42|367.72|369.45|367.75|369.41|367.71|9
1728978510000|2024-10-15 07:48:30|369.43|367.73|369.36|367.66|369.43|367.73|369.36|367.66|7
1728978520000|2024-10-15 07:48:40|369.35|367.65|369.34|367.64|369.35|367.65|369.34|367.64|2
1728978530000|2024-10-15 07:48:50|369.26|367.56|369.26|367.56|369.27|367.57|369.26|367.56|3
1728978540000|2024-10-15 07:49:00|369.25|367.55|369.35|367.65|369.35|367.65|369.24|367.54|10
1728978550000|2024-10-15 07:49:10|369.38|367.68|369.47|367.77|369.47|367.77|369.38|367.68|5
1728978560000|2024-10-15 07:49:20|369.59|367.89|369.7|368|369.79|368.09|369.59|367.89|12
1728978570000|2024-10-15 07:49:30|369.71|368.01|369.75|368.05|369.76|368.06|369.7|368|10
1728978580000|2024-10-15 07:49:40|369.76|368.06|369.76|368.06|369.76|368.06|369.73|368.03|11
1728978600000|2024-10-15 07:50:00|369.75|368.05|369.68|367.98|369.75|368.05|369.68|367.98|5
1728978610000|2024-10-15 07:50:10|369.67|367.97|369.53|367.83|369.67|367.97|369.53|367.83|11
1728978620000|2024-10-15 07:50:20|369.54|367.84|369.52|367.82|369.54|367.84|369.51|367.81|13
1728978630000|2024-10-15 07:50:30|369.53|367.83|369.45|367.75|369.53|367.83|369.44|367.74|11
1728978640000|2024-10-15 07:50:40|369.46|367.76|369.45|367.75|369.48|367.78|369.45|367.75|9
1728978650000|2024-10-15 07:50:50|369.46|367.76|369.48|367.78|369.48|367.78|369.46|367.76|3
1728978660000|2024-10-15 07:51:00|369.46|367.76|369.39|367.69|369.47|367.77|369.38|367.68|15
1728978670000|2024-10-15 07:51:10|369.4|367.7|369.44|367.74|369.45|367.75|369.4|367.7|8
1728978680000|2024-10-15 07:51:20|369.43|367.73|369.38|367.68|369.43|367.73|369.38|367.68|4
1728978700000|2024-10-15 07:51:40|369.37|367.67|369.37|367.67|369.37|367.67|369.37|367.67|1
1728978710000|2024-10-15 07:51:50|369.36|367.66|369.21|367.51|369.36|367.66|369.21|367.51|6
1728978720000|2024-10-15 07:52:00|369.22|367.52|369.23|367.53|369.24|367.54|369.2|367.5|13
1728978730000|2024-10-15 07:52:10|369.22|367.52|369.2|367.5|369.22|367.52|369.2|367.5|3
1728978740000|2024-10-15 07:52:20|369.21|367.51|369.2|367.5|369.21|367.51|369.2|367.5|4
1728978750000|2024-10-15 07:52:30|369.24|367.54|369.29|367.59|369.3|367.6|369.24|367.54|10
1728978760000|2024-10-15 07:52:40|369.3|367.6|369.2|367.5|369.55|367.85|369.2|367.5|14
1728978770000|2024-10-15 07:52:50|369.01|367.31|368.89|367.19|369.01|367.31|368.85|367.15|24
1728978780000|2024-10-15 07:53:00|368.9|367.2|369.06|367.36|369.06|367.36|368.89|367.19|14
1728978790000|2024-10-15 07:53:10|369.05|367.35|369.11|367.41|369.11|367.41|369.05|367.35|10
1728978800000|2024-10-15 07:53:20|369.08|367.38|369.12|367.42|369.12|367.42|369.08|367.38|3
1728978810000|2024-10-15 07:53:30|369.13|367.43|369.07|367.37|369.13|367.43|369.06|367.36|17
1728978820000|2024-10-15 07:53:40|369.08|367.38|369.08|367.38|369.08|367.38|369.08|367.38|1
1728978830000|2024-10-15 07:53:50|369.09|367.39|369.08|367.38|369.13|367.43|369.08|367.38|8
1728978840000|2024-10-15 07:54:00|369.07|367.37|369.04|367.34|369.09|367.39|369.04|367.34|10
1728978850000|2024-10-15 07:54:10|369.03|367.33|368.81|367.11|369.03|367.33|368.8|367.1|6
1728978860000|2024-10-15 07:54:20|368.8|367.1|368.81|367.11|368.81|367.11|368.8|367.1|4
1728978870000|2024-10-15 07:54:30|368.8|367.1|368.81|367.11|368.81|367.11|368.8|367.1|2
1728978890000|2024-10-15 07:54:50|368.8|367.1|368.8|367.1|368.8|367.1|368.8|367.1|1
1728978900000|2024-10-15 07:55:00|368.81|367.11|368.65|366.95|368.81|367.11|368.65|366.95|16
1728978910000|2024-10-15 07:55:10|368.66|366.96|368.62|366.92|368.66|366.96|368.62|366.92|9
1728978920000|2024-10-15 07:55:20|368.63|366.93|368.61|366.91|368.65|366.95|368.6|366.9|8
1728978930000|2024-10-15 07:55:30|368.59|366.89|368.52|366.82|368.59|366.89|368.43|366.73|9
1728978940000|2024-10-15 07:55:40|368.53|366.83|368.43|366.73|368.54|366.84|368.39|366.69|11
1728978950000|2024-10-15 07:55:50|368.22|366.52|368.06|366.36|368.26|366.56|368.06|366.36|23
1728978960000|2024-10-15 07:56:00|368.07|366.37|368.01|366.31|368.07|366.37|367.93|366.23|20
1728978970000|2024-10-15 07:56:10|367.99|366.29|367.98|366.28|368.03|366.33|367.88|366.18|12
1728978980000|2024-10-15 07:56:20|367.99|366.29|367.92|366.22|368|366.3|367.92|366.22|9
1728978990000|2024-10-15 07:56:30|367.84|366.14|367.74|366.04|367.85|366.15|367.74|366.04|18
1728979000000|2024-10-15 07:56:40|367.73|366.03|367.74|366.04|367.74|366.04|367.69|365.99|6
1728979010000|2024-10-15 07:56:50|367.73|366.03|367.57|365.87|367.74|366.04|367.57|365.87|14
1728979040000|2024-10-15 07:57:20|367.61|365.91|367.65|365.95|367.65|365.95|367.6|365.9|6
1728979050000|2024-10-15 07:57:30|367.66|365.96|367.68|365.98|367.68|365.98|367.66|365.96|3
1728979060000|2024-10-15 07:57:40|367.77|366.07|367.9|366.2|367.9|366.2|367.77|366.07|7
1728979070000|2024-10-15 07:57:50|367.99|366.29|367.87|366.17|367.99|366.29|367.87|366.17|7
1728979080000|2024-10-15 07:58:00|367.9|366.2|367.87|366.17|367.9|366.2|367.87|366.17|4
1728979090000|2024-10-15 07:58:10|367.89|366.19|367.72|366.02|367.89|366.19|367.72|366.02|20
1728979100000|2024-10-15 07:58:20|367.69|365.99|367.66|365.96|367.69|365.99|367.65|365.95|8
1728979110000|2024-10-15 07:58:30|367.67|365.97|367.68|365.98|367.71|366.01|367.66|365.96|11
1728979120000|2024-10-15 07:58:40|367.69|365.99|367.64|365.94|367.7|366|367.62|365.92|11
1728979130000|2024-10-15 07:58:50|367.67|365.97|367.72|366.02|367.72|366.02|367.66|365.96|7
1728979140000|2024-10-15 07:59:00|367.71|366.01|367.62|365.92|367.71|366.01|367.62|365.92|7
1728979150000|2024-10-15 07:59:10|367.61|365.91|367.57|365.87|367.61|365.91|367.57|365.87|3
1728979170000|2024-10-15 07:59:30|367.58|365.88|367.57|365.87|367.58|365.88|367.57|365.87|4
1728979180000|2024-10-15 07:59:40|367.58|365.88|367.6|365.9|367.75|366.05|367.58|365.88|12
1728979190000|2024-10-15 07:59:50|367.59|365.89|367.57|365.87|367.61|365.91|367.57|365.87|4
1728979200000|2024-10-15 08:00:00|367.58|365.88|367.59|365.89|367.6|365.9|367.57|365.87|17
1728979210000|2024-10-15 08:00:10|367.58|365.88|367.57|365.87|367.58|365.88|367.57|365.87|2
1728979220000|2024-10-15 08:00:20|367.56|365.86|367.55|365.85|367.56|365.86|367.55|365.85|2
1728979230000|2024-10-15 08:00:30|367.61|365.91|367.62|365.92|367.62|365.92|367.6|365.9|3
1728979240000|2024-10-15 08:00:40|367.61|365.91|367.6|365.9|367.62|365.92|367.6|365.9|14
1728979250000|2024-10-15 08:00:50|367.34|365.64|367.16|365.46|367.34|365.64|367.04|365.34|16
1728979260000|2024-10-15 08:01:00|367.17|365.47|367.47|365.77|367.47|365.77|367.17|365.47|15
1728979270000|2024-10-15 08:01:10|367.48|365.78|367.55|365.85|367.55|365.85|367.48|365.78|5
1728979280000|2024-10-15 08:01:20|367.59|365.89|368.2|366.5|368.22|366.52|367.59|365.89|15
1728979290000|2024-10-15 08:01:30|368.21|366.51|368.09|366.39|368.21|366.51|368.07|366.37|15
1728979300000|2024-10-15 08:01:40|368.11|366.41|368.34|366.64|368.34|366.64|368.11|366.41|11
1728979310000|2024-10-15 08:01:50|368.35|366.65|368.28|366.58|368.36|366.66|368.27|366.57|14
1728979320000|2024-10-15 08:02:00|368.76|367.06|368.85|367.15|368.85|367.15|368.76|367.06|13
1728979330000|2024-10-15 08:02:10|368.86|367.16|368.95|367.25|368.96|367.26|368.86|367.16|10
1728979340000|2024-10-15 08:02:20|368.94|367.24|368.98|367.28|368.98|367.28|368.92|367.22|17
1728979350000|2024-10-15 08:02:30|368.97|367.27|369|367.3|369|367.3|368.96|367.26|8
1728979360000|2024-10-15 08:02:40|369.05|367.35|369.11|367.41|369.11|367.41|369.05|367.35|7
1728979370000|2024-10-15 08:02:50|369.12|367.42|369.27|367.57|369.27|367.57|369.1|367.4|9
1728979380000|2024-10-15 08:03:00|369.35|367.65|369.62|367.92|369.68|367.98|369.35|367.65|16
1728979390000|2024-10-15 08:03:10|369.64|367.94|369.68|367.98|369.69|367.99|369.62|367.92|15
1728979400000|2024-10-15 08:03:20|369.7|368|369.85|368.15|369.85|368.15|369.7|368|7
1728979410000|2024-10-15 08:03:30|369.86|368.16|369.64|367.94|369.93|368.23|369.64|367.94|11
1728979420000|2024-10-15 08:03:40|369.63|367.93|369.39|367.69|369.63|367.93|369.38|367.68|15
1728979430000|2024-10-15 08:03:50|369.4|367.7|369.27|367.57|369.41|367.71|369.26|367.56|17
1728979440000|2024-10-15 08:04:00|369.25|367.55|369.33|367.63|369.37|367.67|369.24|367.54|15
1728979450000|2024-10-15 08:04:10|369.36|367.66|369.32|367.62|369.36|367.66|369.28|367.58|14
1728979460000|2024-10-15 08:04:20|369.31|367.61|369.3|367.6|369.31|367.61|369.29|367.59|4
1728979470000|2024-10-15 08:04:30|369.31|367.61|369.31|367.61|369.31|367.61|369.31|367.61|1
1728979490000|2024-10-15 08:04:50|369.25|367.55|368.99|367.29|369.26|367.56|368.99|367.29|9
1728979500000|2024-10-15 08:05:00|368.97|367.27|368.89|367.19|368.97|367.27|368.89|367.19|4
1728979510000|2024-10-15 08:05:10|368.94|367.24|369.11|367.41|369.11|367.41|368.94|367.24|5
1728979520000|2024-10-15 08:05:20|369.06|367.36|369.21|367.51|369.21|367.51|369.06|367.36|7
1728979530000|2024-10-15 08:05:30|369.25|367.55|369.81|368.11|369.82|368.12|369.25|367.55|22
1728979540000|2024-10-15 08:05:40|369.76|368.06|369.8|368.1|369.8|368.1|369.76|368.06|2
1728979550000|2024-10-15 08:05:50|369.83|368.13|369.84|368.14|370.04|368.34|369.79|368.09|14
1728979560000|2024-10-15 08:06:00|369.74|368.04|369.71|368.01|369.74|368.04|369.68|367.98|6
1728979570000|2024-10-15 08:06:10|369.58|367.88|369.63|367.93|369.63|367.93|369.56|367.86|8
1728979580000|2024-10-15 08:06:20|369.61|367.91|369.68|367.98|369.72|368.02|369.5|367.8|16
1728979590000|2024-10-15 08:06:30|369.69|367.99|369.78|368.08|369.78|368.08|369.69|367.99|7
1728979630000|2024-10-15 08:07:10|369.7|368|369.66|367.96|369.71|368.01|369.63|367.93|4
1728979640000|2024-10-15 08:07:20|369.71|368.01|369.78|368.08|369.78|368.08|369.71|368.01|2
1728979650000|2024-10-15 08:07:30|369.82|368.12|369.85|368.15|369.85|368.15|369.81|368.11|4
1728979660000|2024-10-15 08:07:40|369.89|368.19|369.94|368.24|369.94|368.24|369.86|368.16|10
1728979670000|2024-10-15 08:07:50|369.95|368.25|370.01|368.31|370.01|368.31|369.95|368.25|3
1728979680000|2024-10-15 08:08:00|369.95|368.25|370.03|368.33|370.03|368.33|369.95|368.25|3
1728979690000|2024-10-15 08:08:10|370.01|368.31|370.1|368.4|370.11|368.41|370.01|368.31|15
1728979700000|2024-10-15 08:08:20|370.06|368.36|370.11|368.41|370.11|368.41|370.06|368.36|5
1728979710000|2024-10-15 08:08:30|370.18|368.48|370.3|368.6|370.3|368.6|370.18|368.48|3
1728979720000|2024-10-15 08:08:40|370.29|368.59|370.3|368.6|370.34|368.64|370.26|368.56|13
1728979730000|2024-10-15 08:08:50|370.32|368.62|370.34|368.64|370.34|368.64|370.31|368.61|4
1728979740000|2024-10-15 08:09:00|370.33|368.63|370.33|368.63|370.33|368.63|370.33|368.63|1
1728979750000|2024-10-15 08:09:10|370.27|368.57|370.2|368.5|370.27|368.57|370.17|368.47|9
1728979760000|2024-10-15 08:09:20|370.14|368.44|370.1|368.4|370.14|368.44|370.09|368.39|7
1728979770000|2024-10-15 08:09:30|370.11|368.41|370.49|368.79|370.49|368.79|370.11|368.41|8
1728979780000|2024-10-15 08:09:40|370.48|368.78|370.46|368.76|370.49|368.79|370.44|368.74|7
1728979790000|2024-10-15 08:09:50|370.44|368.74|370.42|368.72|370.48|368.78|370.42|368.72|6
1728979800000|2024-10-15 08:10:00|370.41|368.71|370.28|368.58|370.41|368.71|370.24|368.54|9
1728979810000|2024-10-15 08:10:10|370.29|368.59|370.18|368.48|370.29|368.59|370.18|368.48|7
1728979820000|2024-10-15 08:10:20|370.2|368.5|370.24|368.54|370.24|368.54|370.14|368.44|18
1728979830000|2024-10-15 08:10:30|370.21|368.51|370.29|368.59|370.29|368.59|370.21|368.51|6
1728979860000|2024-10-15 08:11:00|370.32|368.62|370.16|368.46|370.32|368.62|370.16|368.46|12
1728979870000|2024-10-15 08:11:10|370.2|368.5|370.2|368.5|370.2|368.5|370.15|368.45|3
1728979880000|2024-10-15 08:11:20|370.18|368.48|370.14|368.44|370.2|368.5|370.1|368.4|9
1728979910000|2024-10-15 08:11:50|370.13|368.43|370.04|368.34|370.13|368.43|370.02|368.32|8
1728979920000|2024-10-15 08:12:00|370.09|368.39|370.19|368.49|370.19|368.49|370.09|368.39|7
1728979940000|2024-10-15 08:12:20|370.14|368.44|370.18|368.48|370.19|368.49|370.14|368.44|4
1728979950000|2024-10-15 08:12:30|370.15|368.45|370.1|368.4|370.15|368.45|370.08|368.38|8
1728979960000|2024-10-15 08:12:40|370.09|368.39|370.12|368.42|370.13|368.43|370.09|368.39|7
1728979970000|2024-10-15 08:12:50|370.11|368.41|370.15|368.45|370.15|368.45|370.11|368.41|3
1728979990000|2024-10-15 08:13:10|370.17|368.47|370.23|368.53|370.23|368.53|370.17|368.47|4
1728980000000|2024-10-15 08:13:20|370.22|368.52|370.25|368.55|370.25|368.55|370.22|368.52|12
1728980010000|2024-10-15 08:13:30|370.28|368.58|370.36|368.66|370.36|368.66|370.28|368.58|3
1728980020000|2024-10-15 08:13:40|370.39|368.69|370.42|368.72|370.42|368.72|370.38|368.68|4
1728980030000|2024-10-15 08:13:50|370.38|368.68|370.36|368.66|370.38|368.68|370.35|368.65|4
1728980040000|2024-10-15 08:14:00|370.32|368.62|370.27|368.57|370.36|368.66|370.24|368.54|9
1728980090000|2024-10-15 08:14:50|370.28|368.58|370.28|368.58|370.28|368.58|370.27|368.57|5
1728980100000|2024-10-15 08:15:00|370.29|368.59|370.27|368.57|370.29|368.59|370.27|368.57|2
1728980200000|2024-10-15 08:16:40|370.16|368.46|370.17|368.47|370.21|368.51|370.15|368.45|4
1728980210000|2024-10-15 08:16:50|370.16|368.46|370.1|368.4|370.16|368.46|370.07|368.37|6
1728980220000|2024-10-15 08:17:00|370.04|368.34|369.82|368.12|370.04|368.34|369.66|367.96|6
1728980240000|2024-10-15 08:17:20|369.81|368.11|369.59|367.89|369.81|368.11|369.59|367.89|13
1728980250000|2024-10-15 08:17:30|369.49|367.79|369.57|367.87|369.57|367.87|369.49|367.79|3
1728980260000|2024-10-15 08:17:40|369.55|367.85|369.67|367.97|369.7|368|369.55|367.85|18
1728980270000|2024-10-15 08:17:50|369.7|368|369.71|368.01|369.76|368.06|369.69|367.99|12
1728980280000|2024-10-15 08:18:00|369.75|368.05|369.81|368.11|369.82|368.12|369.75|368.05|9
1728980290000|2024-10-15 08:18:10|369.8|368.1|369.91|368.21|369.91|368.21|369.8|368.1|8
1728980320000|2024-10-15 08:18:40|369.96|368.26|370.01|368.31|370.01|368.31|369.96|368.26|2
1728980330000|2024-10-15 08:18:50|370.03|368.33|369.99|368.29|370.07|368.37|369.99|368.29|12
1728980340000|2024-10-15 08:19:00|370.03|368.33|369.93|368.23|370.03|368.33|369.88|368.18|6
1728980350000|2024-10-15 08:19:10|369.94|368.24|369.95|368.25|369.95|368.25|369.93|368.23|9
1728980360000|2024-10-15 08:19:20|369.94|368.24|369.98|368.28|369.98|368.28|369.94|368.24|6
1728980390000|2024-10-15 08:19:50|369.91|368.21|369.95|368.25|369.96|368.26|369.91|368.21|4
1728980400000|2024-10-15 08:20:00|369.97|368.27|370.01|368.31|370.01|368.31|369.94|368.24|7
1728980420000|2024-10-15 08:20:20|370.05|368.35|370.05|368.35|370.13|368.43|370.05|368.35|5
1728980430000|2024-10-15 08:20:30|370.04|368.34|369.94|368.24|370.05|368.35|369.91|368.21|12
1728980440000|2024-10-15 08:20:40|370.03|368.33|370.03|368.33|370.03|368.33|370.03|368.33|1
1728980470000|2024-10-15 08:21:10|369.94|368.24|370.04|368.34|370.04|368.34|369.94|368.24|5
1728980490000|2024-10-15 08:21:30|369.96|368.26|369.97|368.27|369.98|368.28|369.96|368.26|6
1728980530000|2024-10-15 08:22:10|369.99|368.29|370.11|368.41|370.11|368.41|369.99|368.29|6
1728980550000|2024-10-15 08:22:30|370.06|368.36|369.99|368.29|370.06|368.36|369.95|368.25|8
1728980560000|2024-10-15 08:22:40|369.96|368.26|369.98|368.28|369.98|368.28|369.96|368.26|2
1728980600000|2024-10-15 08:23:20|370|368.3|370|368.3|370|368.3|370|368.3|1
1728980610000|2024-10-15 08:23:30|370.01|368.31|370.1|368.4|370.1|368.4|370.01|368.31|5
1728980620000|2024-10-15 08:23:40|370.09|368.39|370.13|368.43|370.13|368.43|370.07|368.37|6
1728980630000|2024-10-15 08:23:50|370.08|368.38|370.1|368.4|370.1|368.4|370.08|368.38|2
1728980640000|2024-10-15 08:24:00|370.09|368.39|370.08|368.38|370.09|368.39|370.08|368.38|2
1728980650000|2024-10-15 08:24:10|369.99|368.29|370.01|368.31|370.01|368.31|369.99|368.29|2
1728980670000|2024-10-15 08:24:30|370.06|368.36|370.17|368.47|370.17|368.47|370.06|368.36|7
1728980680000|2024-10-15 08:24:40|370.19|368.49|370.2|368.5|370.2|368.5|370.19|368.49|4
1728980690000|2024-10-15 08:24:50|370.22|368.52|370.27|368.57|370.27|368.57|370.22|368.52|3
1728980770000|2024-10-15 08:26:10|370.28|368.58|370.28|368.58|370.29|368.59|370.28|368.58|3
1728980780000|2024-10-15 08:26:20|370.27|368.57|370.3|368.6|370.3|368.6|370.27|368.57|4
1728980790000|2024-10-15 08:26:30|370.49|368.79|370.62|368.92|370.62|368.92|370.49|368.79|2
1728980800000|2024-10-15 08:26:40|370.63|368.93|370.72|369.02|370.8|369.1|370.63|368.93|12
1728980810000|2024-10-15 08:26:50|370.71|369.01|370.64|368.94|370.71|369.01|370.64|368.94|8
1728980820000|2024-10-15 08:27:00|370.66|368.96|370.53|368.83|370.66|368.96|370.49|368.79|9
1728980830000|2024-10-15 08:27:10|370.5|368.8|370.51|368.81|370.51|368.81|370.48|368.78|4
1728980850000|2024-10-15 08:27:30|370.46|368.76|370.47|368.77|370.49|368.79|370.43|368.73|6
1728980870000|2024-10-15 08:27:50|370.51|368.81|370.58|368.88|370.58|368.88|370.51|368.81|3
1728980880000|2024-10-15 08:28:00|370.6|368.9|370.7|369|370.7|369|370.6|368.9|2
1728980890000|2024-10-15 08:28:10|370.64|368.94|370.53|368.83|370.64|368.94|370.52|368.82|5
1728980900000|2024-10-15 08:28:20|370.55|368.85|370.53|368.83|370.55|368.85|370.53|368.83|5
1728980910000|2024-10-15 08:28:30|370.48|368.78|370.5|368.8|370.5|368.8|370.47|368.77|3
1728980930000|2024-10-15 08:28:50|370.52|368.82|370.76|369.06|370.8|369.1|370.52|368.82|7
1728980940000|2024-10-15 08:29:00|370.77|369.07|370.82|369.12|370.85|369.15|370.76|369.06|9
1728980950000|2024-10-15 08:29:10|370.85|369.15|370.85|369.15|370.86|369.16|370.81|369.11|6
1728980960000|2024-10-15 08:29:20|370.82|369.12|370.65|368.95|370.83|369.13|370.63|368.93|8
1728980970000|2024-10-15 08:29:30|370.64|368.94|370.54|368.84|370.64|368.94|370.54|368.84|7
1728980980000|2024-10-15 08:29:40|370.44|368.74|370.41|368.71|370.44|368.74|370.4|368.7|4
1728980990000|2024-10-15 08:29:50|370.44|368.74|370.52|368.82|370.56|368.86|370.44|368.74|10
1728981000000|2024-10-15 08:30:00|370.47|368.77|370.41|368.71|370.49|368.79|370.41|368.71|6
1728981020000|2024-10-15 08:30:20|370.42|368.72|370.59|368.89|370.59|368.89|370.42|368.72|9
1728981030000|2024-10-15 08:30:30|370.62|368.92|370.48|368.78|370.62|368.92|370.47|368.77|12
1728981040000|2024-10-15 08:30:40|370.43|368.73|370.43|368.73|370.43|368.73|370.43|368.73|1
1728981050000|2024-10-15 08:30:50|370.46|368.76|370.35|368.65|370.46|368.76|370.32|368.62|9
1728981060000|2024-10-15 08:31:00|370.37|368.67|370.39|368.69|370.39|368.69|370.33|368.63|7
1728981080000|2024-10-15 08:31:20|370.34|368.64|370.28|368.58|370.34|368.64|370.28|368.58|5
1728981090000|2024-10-15 08:31:30|370.27|368.57|370.14|368.44|370.27|368.57|370.07|368.37|12
1728981100000|2024-10-15 08:31:40|370.13|368.43|370.14|368.44|370.14|368.44|370.13|368.43|2
1728981110000|2024-10-15 08:31:50|370.13|368.43|370.05|368.35|370.13|368.43|370.05|368.35|9
1728981120000|2024-10-15 08:32:00|370.06|368.36|370.08|368.38|370.08|368.38|370.05|368.35|5
1728981130000|2024-10-15 08:32:10|370.09|368.39|370.57|368.87|370.57|368.87|370.09|368.39|13
1728981140000|2024-10-15 08:32:20|370.62|368.92|370.65|368.95|370.65|368.95|370.56|368.86|5
1728981150000|2024-10-15 08:32:30|370.64|368.94|370.59|368.89|370.64|368.94|370.59|368.89|4
1728981160000|2024-10-15 08:32:40|370.6|368.9|370.84|369.14|370.85|369.15|370.6|368.9|7
1728981170000|2024-10-15 08:32:50|370.85|369.15|370.8|369.1|370.96|369.26|370.8|369.1|11
1728981180000|2024-10-15 08:33:00|370.82|369.12|371.19|369.49|371.19|369.49|370.79|369.09|11
1728981200000|2024-10-15 08:33:20|371.26|369.56|371.52|369.82|371.54|369.84|371.26|369.56|7
1728981210000|2024-10-15 08:33:30|371.51|369.81|371.56|369.86|371.56|369.86|371.51|369.81|3
1728981220000|2024-10-15 08:33:40|371.58|369.88|371.59|369.89|371.61|369.91|371.55|369.85|11
1728981230000|2024-10-15 08:33:50|371.58|369.88|371.59|369.89|371.61|369.91|371.54|369.84|8
1728981240000|2024-10-15 08:34:00|371.58|369.88|371.57|369.87|371.58|369.88|371.57|369.87|2
1728981250000|2024-10-15 08:34:10|371.59|369.89|371.52|369.82|371.59|369.89|371.49|369.79|6
1728981270000|2024-10-15 08:34:30|371.46|369.76|371.51|369.81|371.51|369.81|371.46|369.76|2
1728981280000|2024-10-15 08:34:40|371.41|369.71|371.26|369.56|371.43|369.73|371.25|369.55|6
1728981290000|2024-10-15 08:34:50|371.2|369.5|371.16|369.46|371.2|369.5|371.16|369.46|3
1728981300000|2024-10-15 08:35:00|371.15|369.45|371.14|369.44|371.15|369.45|371.11|369.41|3
1728981310000|2024-10-15 08:35:10|371.13|369.43|371.14|369.44|371.14|369.44|371.13|369.43|2
1728981330000|2024-10-15 08:35:30|371.2|369.5|371.27|369.57|371.28|369.58|371.2|369.5|8
1728981340000|2024-10-15 08:35:40|371.26|369.56|371.2|369.5|371.28|369.58|371.18|369.48|7
1728981350000|2024-10-15 08:35:50|371.12|369.42|371.14|369.44|371.17|369.47|371.12|369.42|7
1728981360000|2024-10-15 08:36:00|371.12|369.42|371.16|369.46|371.16|369.46|371.09|369.39|9
1728981370000|2024-10-15 08:36:10|371.17|369.47|371.29|369.59|371.29|369.59|371.17|369.47|5
1728981380000|2024-10-15 08:36:20|371.37|369.67|371.42|369.72|371.47|369.77|371.37|369.67|9
1728981390000|2024-10-15 08:36:30|371.41|369.71|371.42|369.72|371.43|369.73|371.34|369.64|17
1728981400000|2024-10-15 08:36:40|371.4|369.7|371.52|369.82|371.52|369.82|371.4|369.7|5
1728981410000|2024-10-15 08:36:50|371.51|369.81|371.42|369.72|371.53|369.83|371.42|369.72|19
1728981420000|2024-10-15 08:37:00|371.43|369.73|371.54|369.84|371.56|369.86|371.39|369.69|16
1728981430000|2024-10-15 08:37:10|371.51|369.81|371.49|369.79|371.53|369.83|371.48|369.78|16
1728981440000|2024-10-15 08:37:20|371.46|369.76|371.36|369.66|371.46|369.76|371.36|369.66|12
1728981450000|2024-10-15 08:37:30|371.37|369.67|371.33|369.63|371.37|369.67|371.3|369.6|19
1728981460000|2024-10-15 08:37:40|371.32|369.62|371.36|369.66|371.37|369.67|371.31|369.61|11
1728981470000|2024-10-15 08:37:50|371.35|369.65|371.33|369.63|371.36|369.66|371.31|369.61|11
1728981480000|2024-10-15 08:38:00|371.34|369.64|371.31|369.61|371.34|369.64|371.3|369.6|6
1728981490000|2024-10-15 08:38:10|371.33|369.63|371.55|369.85|371.56|369.86|371.31|369.61|10
1728981500000|2024-10-15 08:38:20|371.56|369.86|371.58|369.88|371.58|369.88|371.56|369.86|5
1728981510000|2024-10-15 08:38:30|371.59|369.89|371.59|369.89|371.59|369.89|371.59|369.89|1
1728981520000|2024-10-15 08:38:40|371.58|369.88|371.58|369.88|371.58|369.88|371.58|369.88|1
1728981530000|2024-10-15 08:38:50|371.57|369.87|371.6|369.9|371.62|369.92|371.56|369.86|16
1728981540000|2024-10-15 08:39:00|371.59|369.89|371.75|370.05|371.78|370.08|371.59|369.89|14
1728981550000|2024-10-15 08:39:10|371.66|369.96|371.54|369.84|371.66|369.96|371.53|369.83|15
1728981560000|2024-10-15 08:39:20|371.55|369.85|371.51|369.81|371.55|369.85|371.5|369.8|11
1728981570000|2024-10-15 08:39:30|371.49|369.79|371.36|369.66|371.49|369.79|371.36|369.66|6
1728981580000|2024-10-15 08:39:40|371.34|369.64|371.35|369.65|371.37|369.67|371.3|369.6|15
1728981590000|2024-10-15 08:39:50|371.33|369.63|371.3|369.6|371.36|369.66|371.3|369.6|19
1728981600000|2024-10-15 08:40:00|371.29|369.59|371.03|369.33|371.29|369.59|371.03|369.33|20
1728981610000|2024-10-15 08:40:10|371.02|369.32|371.02|369.32|371.04|369.34|370.97|369.27|20
1728981620000|2024-10-15 08:40:20|371.03|369.33|371.03|369.33|371.04|369.34|370.99|369.29|10
1728981630000|2024-10-15 08:40:30|371.02|369.32|370.86|369.16|371.02|369.32|370.86|369.16|15
1728981640000|2024-10-15 08:40:40|370.85|369.15|371.03|369.33|371.03|369.33|370.85|369.15|18
1728981650000|2024-10-15 08:40:50|371.02|369.32|371.14|369.44|371.16|369.46|371.02|369.32|14
1728981660000|2024-10-15 08:41:00|371.13|369.43|371.08|369.38|371.13|369.43|371.02|369.32|10
1728981670000|2024-10-15 08:41:10|371.09|369.39|371.07|369.37|371.09|369.39|371.07|369.37|8
1728981680000|2024-10-15 08:41:20|371.02|369.32|371.03|369.33|371.05|369.35|371.02|369.32|12
1728981690000|2024-10-15 08:41:30|371.05|369.35|371.05|369.35|371.05|369.35|370.93|369.23|15
1728981700000|2024-10-15 08:41:40|370.97|369.27|370.92|369.22|370.99|369.29|370.9|369.2|14
1728981710000|2024-10-15 08:41:50|370.91|369.21|370.97|369.27|370.99|369.29|370.91|369.21|12
1728981720000|2024-10-15 08:42:00|370.96|369.26|371.12|369.42|371.12|369.42|370.95|369.25|14
1728981730000|2024-10-15 08:42:10|371.13|369.43|371.15|369.45|371.15|369.45|371.13|369.43|9
1728981740000|2024-10-15 08:42:20|371.14|369.44|371.03|369.33|371.15|369.45|371.02|369.32|21
1728981750000|2024-10-15 08:42:30|371.02|369.32|371.09|369.39|371.1|369.4|371.01|369.31|19
1728981760000|2024-10-15 08:42:40|371.06|369.36|371.08|369.38|371.08|369.38|371.06|369.36|3
1728981770000|2024-10-15 08:42:50|371.04|369.34|371.04|369.34|371.08|369.38|371.04|369.34|5
1728981780000|2024-10-15 08:43:00|371.05|369.35|371.29|369.59|371.29|369.59|371.05|369.35|13
1728981790000|2024-10-15 08:43:10|371.3|369.6|371.31|369.61|371.34|369.64|371.28|369.58|16
1728981800000|2024-10-15 08:43:20|371.32|369.62|371.41|369.71|371.46|369.76|371.31|369.61|13
1728981810000|2024-10-15 08:43:30|371.42|369.72|371.37|369.67|371.42|369.72|371.33|369.63|11
1728981820000|2024-10-15 08:43:40|371.36|369.66|371.38|369.68|371.4|369.7|371.35|369.65|15
1728981830000|2024-10-15 08:43:50|371.4|369.7|371.34|369.64|371.41|369.71|371.34|369.64|21
1728981840000|2024-10-15 08:44:00|371.35|369.65|371.29|369.59|371.37|369.67|371.28|369.58|11
1728981850000|2024-10-15 08:44:10|371.3|369.6|371.39|369.69|371.39|369.69|371.29|369.59|8
1728981860000|2024-10-15 08:44:20|371.38|369.68|371.21|369.51|371.38|369.68|371.19|369.49|9
1728981870000|2024-10-15 08:44:30|371.2|369.5|371.21|369.51|371.21|369.51|371.2|369.5|4
1728981880000|2024-10-15 08:44:40|371.2|369.5|371.2|369.5|371.21|369.51|371.2|369.5|5
1728981890000|2024-10-15 08:44:50|371.21|369.51|371.25|369.55|371.25|369.55|371.2|369.5|13
1728981900000|2024-10-15 08:45:00|371.24|369.54|371.24|369.54|371.25|369.55|371.22|369.52|9
1728981910000|2024-10-15 08:45:10|371.25|369.55|371.19|369.49|371.25|369.55|371.19|369.49|12
1728981920000|2024-10-15 08:45:20|371.2|369.5|371.19|369.49|371.22|369.52|371.17|369.47|6
1728981930000|2024-10-15 08:45:30|371.18|369.48|371.05|369.35|371.19|369.49|371.05|369.35|18
1728981940000|2024-10-15 08:45:40|371.06|369.36|370.95|369.25|371.06|369.36|370.94|369.24|8
1728981950000|2024-10-15 08:45:50|370.94|369.24|370.79|369.09|370.98|369.28|370.79|369.09|18
1728981960000|2024-10-15 08:46:00|370.86|369.16|370.82|369.12|370.86|369.16|370.77|369.07|21
1728981970000|2024-10-15 08:46:10|370.79|369.09|370.84|369.14|370.85|369.15|370.78|369.08|19
1728981980000|2024-10-15 08:46:20|370.85|369.15|370.82|369.12|370.86|369.16|370.79|369.09|17
1728981990000|2024-10-15 08:46:30|370.81|369.11|370.72|369.02|370.82|369.12|370.72|369.02|11
1728982000000|2024-10-15 08:46:40|370.73|369.03|370.62|368.92|370.75|369.05|370.62|368.92|14
1728982010000|2024-10-15 08:46:50|370.63|368.93|370.63|368.93|370.67|368.97|370.63|368.93|19
1728982020000|2024-10-15 08:47:00|370.64|368.94|370.63|368.93|370.66|368.96|370.63|368.93|6
1728982040000|2024-10-15 08:47:20|370.66|368.96|370.87|369.17|370.87|369.17|370.66|368.96|16
1728982050000|2024-10-15 08:47:30|370.88|369.18|370.9|369.2|370.93|369.23|370.88|369.18|9
1728982060000|2024-10-15 08:47:40|370.91|369.21|370.69|368.99|370.91|369.21|370.63|368.93|18
1728982070000|2024-10-15 08:47:50|370.7|369|370.74|369.04|370.75|369.05|370.69|368.99|15
1728982080000|2024-10-15 08:48:00|370.73|369.03|370.73|369.03|370.74|369.04|370.67|368.97|13
1728982090000|2024-10-15 08:48:10|370.63|368.93|370.63|368.93|370.63|368.93|370.54|368.84|3
1728982100000|2024-10-15 08:48:20|370.7|369|370.6|368.9|370.72|369.02|370.6|368.9|15
1728982110000|2024-10-15 08:48:30|370.65|368.95|370.56|368.86|370.65|368.95|370.52|368.82|8
1728982120000|2024-10-15 08:48:40|370.55|368.85|370.55|368.85|370.56|368.86|370.53|368.83|6
1728982130000|2024-10-15 08:48:50|370.54|368.84|370.54|368.84|370.55|368.85|370.54|368.84|3
1728982140000|2024-10-15 08:49:00|370.53|368.83|370.52|368.82|370.53|368.83|370.51|368.81|6
1728982150000|2024-10-15 08:49:10|370.51|368.81|370.48|368.78|370.52|368.82|370.48|368.78|6
1728982160000|2024-10-15 08:49:20|370.47|368.77|370.42|368.72|370.47|368.77|370.42|368.72|6
1728982170000|2024-10-15 08:49:30|370.44|368.74|370.51|368.81|370.52|368.82|370.44|368.74|4
1728982180000|2024-10-15 08:49:40|370.5|368.8|370.46|368.76|370.5|368.8|370.46|368.76|5
1728982190000|2024-10-15 08:49:50|370.45|368.75|370.47|368.77|370.47|368.77|370.44|368.74|4
1728982200000|2024-10-15 08:50:00|370.46|368.76|370.48|368.78|370.48|368.78|370.43|368.73|11
1728982210000|2024-10-15 08:50:10|370.47|368.77|370.47|368.77|370.47|368.77|370.46|368.76|3
1728982220000|2024-10-15 08:50:20|370.48|368.78|370.47|368.77|370.48|368.78|370.46|368.76|4
1728982230000|2024-10-15 08:50:30|370.48|368.78|370.52|368.82|370.52|368.82|370.48|368.78|4
1728982240000|2024-10-15 08:50:40|370.51|368.81|370.51|368.81|370.51|368.81|370.51|368.81|1
1728982250000|2024-10-15 08:50:50|370.52|368.82|370.53|368.83|370.53|368.83|370.52|368.82|2
1728982260000|2024-10-15 08:51:00|370.54|368.84|370.58|368.88|370.58|368.88|370.54|368.84|3
1728982270000|2024-10-15 08:51:10|370.62|368.92|370.68|368.98|370.68|368.98|370.62|368.92|2
1728982280000|2024-10-15 08:51:20|370.73|369.03|370.89|369.19|370.89|369.19|370.73|369.03|5
1728982290000|2024-10-15 08:51:30|370.88|369.18|370.91|369.21|370.91|369.21|370.87|369.17|9
1728982300000|2024-10-15 08:51:40|370.89|369.19|370.84|369.14|370.89|369.19|370.83|369.13|9
1728982310000|2024-10-15 08:51:50|370.86|369.16|370.83|369.13|370.9|369.2|370.83|369.13|10
1728982320000|2024-10-15 08:52:00|370.82|369.12|370.78|369.08|370.83|369.13|370.76|369.06|9
1728982330000|2024-10-15 08:52:10|370.79|369.09|370.82|369.12|370.87|369.17|370.78|369.08|15
1728982340000|2024-10-15 08:52:20|370.81|369.11|370.76|369.06|370.81|369.11|370.75|369.05|6
1728982350000|2024-10-15 08:52:30|370.74|369.04|370.62|368.92|370.74|369.04|370.61|368.91|8
1728982360000|2024-10-15 08:52:40|370.64|368.94|370.6|368.9|370.64|368.94|370.6|368.9|9
1728982370000|2024-10-15 08:52:50|370.59|368.89|370.55|368.85|370.59|368.89|370.54|368.84|13
1728982380000|2024-10-15 08:53:00|370.57|368.87|370.58|368.88|370.58|368.88|370.56|368.86|10
1728982390000|2024-10-15 08:53:10|370.59|368.89|370.63|368.93|370.63|368.93|370.54|368.84|8
1728982400000|2024-10-15 08:53:20|370.64|368.94|370.74|369.04|370.75|369.05|370.64|368.94|7
1728982410000|2024-10-15 08:53:30|370.72|369.02|370.77|369.07|370.77|369.07|370.72|369.02|4
1728982420000|2024-10-15 08:53:40|370.76|369.06|370.77|369.07|370.77|369.07|370.76|369.06|2
1728982430000|2024-10-15 08:53:50|370.76|369.06|370.8|369.1|370.81|369.11|370.73|369.03|10
1728982440000|2024-10-15 08:54:00|370.79|369.09|370.75|369.05|370.79|369.09|370.75|369.05|2
1728982450000|2024-10-15 08:54:10|370.76|369.06|370.75|369.05|370.8|369.1|370.75|369.05|7
1728982460000|2024-10-15 08:54:20|370.76|369.06|370.72|369.02|370.78|369.08|370.72|369.02|7
1728982470000|2024-10-15 08:54:30|370.63|368.93|370.75|369.05|370.77|369.07|370.63|368.93|12
1728982480000|2024-10-15 08:54:40|370.74|369.04|370.71|369.01|370.74|369.04|370.71|369.01|2
1728982490000|2024-10-15 08:54:50|370.72|369.02|370.71|369.01|370.72|369.02|370.71|369.01|2
1728982500000|2024-10-15 08:55:00|370.69|368.99|370.63|368.93|370.69|368.99|370.63|368.93|7
1728982510000|2024-10-15 08:55:10|370.62|368.92|370.74|369.04|370.74|369.04|370.62|368.92|6
1728982520000|2024-10-15 08:55:20|370.76|369.06|370.8|369.1|370.8|369.1|370.76|369.06|3
1728982530000|2024-10-15 08:55:30|370.81|369.11|370.85|369.15|370.91|369.21|370.81|369.11|13
1728982540000|2024-10-15 08:55:40|370.84|369.14|370.88|369.18|370.88|369.18|370.81|369.11|8
1728982550000|2024-10-15 08:55:50|370.94|369.24|371.13|369.43|371.13|369.43|370.94|369.24|7
1728982560000|2024-10-15 08:56:00|371.14|369.44|371.14|369.44|371.15|369.45|371.14|369.44|3
1728982570000|2024-10-15 08:56:10|371.13|369.43|371.24|369.54|371.27|369.57|371.13|369.43|14
1728982580000|2024-10-15 08:56:20|371.21|369.51|371.25|369.55|371.25|369.55|371.21|369.51|7
1728982590000|2024-10-15 08:56:30|371.26|369.56|371.29|369.59|371.29|369.59|371.25|369.55|4
1728982600000|2024-10-15 08:56:40|371.33|369.63|371.44|369.74|371.44|369.74|371.33|369.63|6
1728982610000|2024-10-15 08:56:50|371.43|369.73|371.35|369.65|371.43|369.73|371.32|369.62|10
1728982620000|2024-10-15 08:57:00|371.37|369.67|371.47|369.77|371.47|369.77|371.37|369.67|4
1728982630000|2024-10-15 08:57:10|371.46|369.76|371.53|369.83|371.53|369.83|371.44|369.74|6
1728982640000|2024-10-15 08:57:20|371.51|369.81|371.53|369.83|371.53|369.83|371.41|369.71|7
1728982650000|2024-10-15 08:57:30|371.52|369.82|371.27|369.57|371.52|369.82|371.27|369.57|12
1728982660000|2024-10-15 08:57:40|371.28|369.58|371.39|369.69|371.4|369.7|371.27|369.57|13
1728982670000|2024-10-15 08:57:50|371.4|369.7|371.06|369.36|371.42|369.72|371.06|369.36|10
1728982680000|2024-10-15 08:58:00|371.05|369.35|371.05|369.35|371.09|369.39|371.05|369.35|9
1728982690000|2024-10-15 08:58:10|371.06|369.36|371.18|369.48|371.2|369.5|371.06|369.36|6
1728982710000|2024-10-15 08:58:30|371.19|369.49|371.19|369.49|371.19|369.49|371.19|369.49|1
1728982720000|2024-10-15 08:58:40|371.17|369.47|371.17|369.47|371.17|369.47|371.16|369.46|3
1728982730000|2024-10-15 08:58:50|371.16|369.46|371.2|369.5|371.2|369.5|371.16|369.46|3
1728982740000|2024-10-15 08:59:00|371.21|369.51|371.28|369.58|371.34|369.64|371.2|369.5|13
1728982750000|2024-10-15 08:59:10|371.29|369.59|371.36|369.66|371.36|369.66|371.29|369.59|8
1728982760000|2024-10-15 08:59:20|371.35|369.65|371.16|369.46|371.37|369.67|371.15|369.45|12
1728982770000|2024-10-15 08:59:30|371.17|369.47|371.24|369.54|371.24|369.54|371.17|369.47|6
1728982780000|2024-10-15 08:59:40|371.23|369.53|371.32|369.62|371.32|369.62|371.23|369.53|9
1728982790000|2024-10-15 08:59:50|371.34|369.64|371.57|369.87|371.57|369.87|371.34|369.64|8
1728982800000|2024-10-15 09:00:00|371.58|369.88|371.61|369.91|371.65|369.95|371.57|369.87|9
1728982810000|2024-10-15 09:00:10|371.62|369.92|371.79|370.09|371.83|370.13|371.62|369.92|17
1728982820000|2024-10-15 09:00:20|371.8|370.1|371.8|370.1|371.8|370.1|371.72|370.02|19
1728982830000|2024-10-15 09:00:30|371.79|370.09|371.71|370.01|371.82|370.12|371.68|369.98|10
1728982840000|2024-10-15 09:00:40|371.63|369.93|371.78|370.08|371.78|370.08|371.61|369.91|9
1728982850000|2024-10-15 09:00:50|371.8|370.1|371.82|370.12|371.82|370.12|371.8|370.1|2
1728982860000|2024-10-15 09:01:00|371.76|370.06|371.68|369.98|371.79|370.09|371.64|369.94|18
1728982870000|2024-10-15 09:01:10|371.67|369.97|371.47|369.77|371.67|369.97|371.47|369.77|7
1728982880000|2024-10-15 09:01:20|371.42|369.72|371.42|369.72|371.46|369.76|371.39|369.69|5
1728982890000|2024-10-15 09:01:30|371.41|369.71|371.42|369.72|371.42|369.72|371.41|369.71|2
1728982910000|2024-10-15 09:01:50|371.35|369.65|371.23|369.53|371.38|369.68|371.23|369.53|16
1728982920000|2024-10-15 09:02:00|371.22|369.52|371|369.3|371.24|369.54|370.97|369.27|22
1728982930000|2024-10-15 09:02:10|370.97|369.27|370.83|369.13|370.98|369.28|370.83|369.13|14
1728982940000|2024-10-15 09:02:20|370.8|369.1|370.67|368.97|370.81|369.11|370.67|368.97|12
1728982950000|2024-10-15 09:02:30|370.68|368.98|370.68|368.98|370.74|369.04|370.68|368.98|17
1728982970000|2024-10-15 09:02:50|370.62|368.92|370.55|368.85|370.65|368.95|370.55|368.85|4
1728982990000|2024-10-15 09:03:10|370.54|368.84|370.61|368.91|370.64|368.94|370.54|368.84|6
1728983000000|2024-10-15 09:03:20|370.6|368.9|370.61|368.91|370.64|368.94|370.58|368.88|7
1728983010000|2024-10-15 09:03:30|370.62|368.92|370.54|368.84|370.63|368.93|370.53|368.83|9
1728983020000|2024-10-15 09:03:40|370.53|368.83|370.57|368.87|370.57|368.87|370.53|368.83|2
1728983030000|2024-10-15 09:03:50|370.6|368.9|370.6|368.9|370.6|368.9|370.6|368.9|1
1728983040000|2024-10-15 09:04:00|370.62|368.92|370.6|368.9|370.65|368.95|370.57|368.87|5
1728983050000|2024-10-15 09:04:10|370.61|368.91|370.63|368.93|370.65|368.95|370.6|368.9|4
1728983060000|2024-10-15 09:04:20|370.56|368.86|370.6|368.9|370.6|368.9|370.56|368.86|4
1728983070000|2024-10-15 09:04:30|370.57|368.87|370.56|368.86|370.57|368.87|370.56|368.86|2
1728983100000|2024-10-15 09:05:00|370.55|368.85|370.52|368.82|370.55|368.85|370.52|368.82|4
1728983110000|2024-10-15 09:05:10|370.51|368.81|370.54|368.84|370.54|368.84|370.49|368.79|5
1728983120000|2024-10-15 09:05:20|370.53|368.83|370.53|368.83|370.53|368.83|370.49|368.79|8
1728983130000|2024-10-15 09:05:30|370.54|368.84|370.54|368.84|370.54|368.84|370.53|368.83|3
1728983140000|2024-10-15 09:05:40|370.55|368.85|370.56|368.86|370.56|368.86|370.55|368.85|2
1728983150000|2024-10-15 09:05:50|370.6|368.9|370.7|369|370.7|369|370.6|368.9|5
1728983170000|2024-10-15 09:06:10|370.64|368.94|370.54|368.84|370.64|368.94|370.54|368.84|5
1728983180000|2024-10-15 09:06:20|370.51|368.81|370.53|368.83|370.53|368.83|370.51|368.81|2
1728983190000|2024-10-15 09:06:30|370.52|368.82|370.56|368.86|370.68|368.98|370.52|368.82|11
1728983200000|2024-10-15 09:06:40|370.57|368.87|370.56|368.86|370.59|368.89|370.56|368.86|8
1728983210000|2024-10-15 09:06:50|370.55|368.85|370.51|368.81|370.55|368.85|370.49|368.79|7
1728983220000|2024-10-15 09:07:00|370.53|368.83|370.41|368.71|370.53|368.83|370.26|368.56|27
1728983230000|2024-10-15 09:07:10|370.43|368.73|370.45|368.75|370.47|368.77|370.43|368.73|6
1728983240000|2024-10-15 09:07:20|370.43|368.73|370.37|368.67|370.43|368.73|370.36|368.66|12
1728983250000|2024-10-15 09:07:30|370.38|368.68|370.39|368.69|370.41|368.71|370.38|368.68|6
1728983260000|2024-10-15 09:07:40|370.4|368.7|370.4|368.7|370.41|368.71|370.4|368.7|3
1728983270000|2024-10-15 09:07:50|370.39|368.69|370.29|368.59|370.39|368.69|370.29|368.59|17
1728983280000|2024-10-15 09:08:00|370.28|368.58|370.06|368.36|370.28|368.58|370.06|368.36|16
1728983290000|2024-10-15 09:08:10|370.08|368.38|369.97|368.27|370.1|368.4|369.97|368.27|18
1728983300000|2024-10-15 09:08:20|369.96|368.26|369.87|368.17|369.96|368.26|369.85|368.15|19
1728983310000|2024-10-15 09:08:30|369.89|368.19|369.92|368.22|369.92|368.22|369.85|368.15|16
1728983320000|2024-10-15 09:08:40|369.94|368.24|370.18|368.48|370.18|368.48|369.94|368.24|11
1728983330000|2024-10-15 09:08:50|370.2|368.5|369.92|368.22|370.2|368.5|369.89|368.19|11
1728983340000|2024-10-15 09:09:00|369.93|368.23|369.96|368.26|369.99|368.29|369.93|368.23|10
1728983350000|2024-10-15 09:09:10|369.97|368.27|369.99|368.29|369.99|368.29|369.89|368.19|11
1728983360000|2024-10-15 09:09:20|369.93|368.23|369.99|368.29|369.99|368.29|369.88|368.18|8
1728983390000|2024-10-15 09:09:50|370|368.3|370.04|368.34|370.04|368.34|370|368.3|5
1728983400000|2024-10-15 09:10:00|370.03|368.33|370|368.3|370.03|368.33|370|368.3|3
1728983420000|2024-10-15 09:10:20|370.01|368.31|370.47|368.77|370.47|368.77|370.01|368.31|7
1728983460000|2024-10-15 09:11:00|370.4|368.7|370.47|368.77|370.47|368.77|370.4|368.7|5
1728983470000|2024-10-15 09:11:10|370.48|368.78|370.51|368.81|370.52|368.82|370.48|368.78|4
1728983480000|2024-10-15 09:11:20|370.53|368.83|370.91|369.21|370.91|369.21|370.53|368.83|8
1728983490000|2024-10-15 09:11:30|370.94|369.24|370.95|369.25|370.95|369.25|370.94|369.24|2
1728983510000|2024-10-15 09:11:50|370.91|369.21|370.92|369.22|370.92|369.22|370.8|369.1|9
1728983520000|2024-10-15 09:12:00|370.9|369.2|370.9|369.2|370.93|369.23|370.9|369.2|15
1728983530000|2024-10-15 09:12:10|370.91|369.21|370.92|369.22|370.93|369.23|370.83|369.13|18
1728983540000|2024-10-15 09:12:20|370.95|369.25|370.97|369.27|370.97|369.27|370.95|369.25|3
1728983560000|2024-10-15 09:12:40|370.92|369.22|370.96|369.26|370.96|369.26|370.88|369.18|10
1728983570000|2024-10-15 09:12:50|370.9|369.2|370.9|369.2|370.96|369.26|370.85|369.15|12
1728983580000|2024-10-15 09:13:00|370.87|369.17|370.86|369.16|370.93|369.23|370.84|369.14|16
1728983590000|2024-10-15 09:13:10|370.9|369.2|370.93|369.23|370.93|369.23|370.87|369.17|6
1728983600000|2024-10-15 09:13:20|370.95|369.25|370.97|369.27|370.97|369.27|370.95|369.25|2
1728983640000|2024-10-15 09:14:00|370.94|369.24|370.83|369.13|370.94|369.24|370.8|369.1|9
1728983650000|2024-10-15 09:14:10|370.84|369.14|370.84|369.14|370.84|369.14|370.82|369.12|4
1728983660000|2024-10-15 09:14:20|370.85|369.15|370.89|369.19|370.9|369.2|370.84|369.14|13
1728983670000|2024-10-15 09:14:30|370.88|369.18|370.83|369.13|370.88|369.18|370.83|369.13|9
1728983680000|2024-10-15 09:14:40|370.84|369.14|370.92|369.22|370.93|369.23|370.83|369.13|13
1728983690000|2024-10-15 09:14:50|370.93|369.23|370.92|369.22|370.93|369.23|370.87|369.17|5
1728983700000|2024-10-15 09:15:00|370.91|369.21|370.88|369.18|370.92|369.22|370.86|369.16|13
1728983710000|2024-10-15 09:15:10|370.87|369.17|370.84|369.14|370.88|369.18|370.77|369.07|20
1728983720000|2024-10-15 09:15:20|370.83|369.13|370.93|369.23|370.93|369.23|370.77|369.07|16
1728983730000|2024-10-15 09:15:30|370.95|369.25|370.93|369.23|370.97|369.27|370.92|369.22|8
1728983740000|2024-10-15 09:15:40|370.92|369.22|370.89|369.19|370.92|369.22|370.88|369.18|6
1728983750000|2024-10-15 09:15:50|370.88|369.18|370.73|369.03|370.9|369.2|370.73|369.03|18
1728983760000|2024-10-15 09:16:00|370.71|369.01|370.41|368.71|370.71|369.01|370.4|368.7|25
1728983770000|2024-10-15 09:16:10|370.4|368.7|370.27|368.57|370.4|368.7|370.23|368.53|15
1728983780000|2024-10-15 09:16:20|370.28|368.58|370.28|368.58|370.28|368.58|370.28|368.58|1
1728983790000|2024-10-15 09:16:30|370.29|368.59|370.43|368.73|370.48|368.78|370.29|368.59|14
1728983800000|2024-10-15 09:16:40|370.42|368.72|370.45|368.75|370.46|368.76|370.4|368.7|6
1728983820000|2024-10-15 09:17:00|370.46|368.76|370.46|368.76|370.46|368.76|370.46|368.76|1
1728983830000|2024-10-15 09:17:10|370.78|369.08|370.99|369.29|371|369.3|370.78|369.08|15
1728983840000|2024-10-15 09:17:20|371.01|369.31|371.14|369.44|371.14|369.44|371.01|369.31|8
1728983850000|2024-10-15 09:17:30|371.15|369.45|371.38|369.68|371.38|369.68|371.15|369.45|5
1728983860000|2024-10-15 09:17:40|371.52|369.82|371.72|370.02|371.72|370.02|371.52|369.82|7
1728983880000|2024-10-15 09:18:00|371.69|369.99|371.67|369.97|371.7|370|371.6|369.9|19
1728983890000|2024-10-15 09:18:10|371.71|370.01|371.62|369.92|371.72|370.02|371.58|369.88|18
1728983900000|2024-10-15 09:18:20|371.61|369.91|371.71|370.01|371.71|370.01|371.59|369.89|11
1728983910000|2024-10-15 09:18:30|371.72|370.02|371.62|369.92|371.72|370.02|371.6|369.9|13
1728983920000|2024-10-15 09:18:40|371.63|369.93|371.38|369.68|371.63|369.93|371.3|369.6|18
1728983930000|2024-10-15 09:18:50|371.41|369.71|371.26|369.56|371.41|369.71|371.26|369.56|9
1728983940000|2024-10-15 09:19:00|371.24|369.54|371.24|369.54|371.24|369.54|371.07|369.37|17
1728983950000|2024-10-15 09:19:10|371.25|369.55|371.17|369.47|371.25|369.55|371.11|369.41|10
1728983960000|2024-10-15 09:19:20|371.16|369.46|371|369.3|371.16|369.46|370.96|369.26|17
1728983970000|2024-10-15 09:19:30|371.01|369.31|371.02|369.32|371.02|369.32|371|369.3|12
1728983980000|2024-10-15 09:19:40|371.03|369.33|371.05|369.35|371.06|369.36|371.03|369.33|5
1728983990000|2024-10-15 09:19:50|371.03|369.33|371.22|369.52|371.22|369.52|371.03|369.33|6
1728984000000|2024-10-15 09:20:00|371.25|369.55|371.25|369.55|371.25|369.55|371.24|369.54|3
1728984010000|2024-10-15 09:20:10|371.24|369.54|371.25|369.55|371.25|369.55|371.21|369.51|5
1728984020000|2024-10-15 09:20:20|371.23|369.53|371.22|369.52|371.23|369.53|371.22|369.52|2
1728984030000|2024-10-15 09:20:30|371.23|369.53|371.23|369.53|371.24|369.54|371.21|369.51|9
1728984040000|2024-10-15 09:20:40|371.21|369.51|371.24|369.54|371.25|369.55|371.21|369.51|11
1728984050000|2024-10-15 09:20:50|371.25|369.55|371.25|369.55|371.25|369.55|371.25|369.55|1
1728984060000|2024-10-15 09:21:00|371.26|369.56|371.39|369.69|371.39|369.69|371.25|369.55|3
1728984070000|2024-10-15 09:21:10|371.47|369.77|371.32|369.62|371.48|369.78|371.3|369.6|20
1728984080000|2024-10-15 09:21:20|371.31|369.61|371.27|369.57|371.32|369.62|371.21|369.51|16
1728984090000|2024-10-15 09:21:30|371.26|369.56|371.22|369.52|371.26|369.56|371.22|369.52|2
1728984100000|2024-10-15 09:21:40|371.23|369.53|371.22|369.52|371.23|369.53|371.22|369.52|2
1728984110000|2024-10-15 09:21:50|371.23|369.53|371.14|369.44|371.23|369.53|371.14|369.44|12
1728984120000|2024-10-15 09:22:00|371.12|369.42|371.07|369.37|371.14|369.44|371.04|369.34|20
1728984130000|2024-10-15 09:22:10|371.05|369.35|371.09|369.39|371.09|369.39|371.04|369.34|11
1728984140000|2024-10-15 09:22:20|371.08|369.38|371.09|369.39|371.09|369.39|371.07|369.37|12
1728984150000|2024-10-15 09:22:30|371.08|369.38|371.04|369.34|371.08|369.38|370.98|369.28|12
1728984160000|2024-10-15 09:22:40|371.03|369.33|371.04|369.34|371.04|369.34|371.03|369.33|2
1728984170000|2024-10-15 09:22:50|371.17|369.47|371.51|369.81|371.51|369.81|371.17|369.47|12
1728984180000|2024-10-15 09:23:00|371.5|369.8|371.44|369.74|371.5|369.8|371.41|369.71|11
1728984190000|2024-10-15 09:23:10|371.42|369.72|371.44|369.74|371.46|369.76|371.42|369.72|10
1728984200000|2024-10-15 09:23:20|371.41|369.71|371.44|369.74|371.44|369.74|371.41|369.71|4
1728984210000|2024-10-15 09:23:30|371.45|369.75|371.46|369.76|371.46|369.76|371.45|369.75|2
1728984220000|2024-10-15 09:23:40|371.58|369.88|371.54|369.84|371.58|369.88|371.53|369.83|9
1728984230000|2024-10-15 09:23:50|371.55|369.85|371.33|369.63|371.55|369.85|371.33|369.63|10
1728984240000|2024-10-15 09:24:00|371.32|369.62|371.64|369.94|371.66|369.96|371.32|369.62|14
1728984250000|2024-10-15 09:24:10|371.63|369.93|371.52|369.82|371.63|369.93|371.51|369.81|17
1728984260000|2024-10-15 09:24:20|371.41|369.71|371.53|369.83|371.53|369.83|371.39|369.69|18
1728984270000|2024-10-15 09:24:30|371.52|369.82|371.51|369.81|371.54|369.84|371.5|369.8|19
1728984280000|2024-10-15 09:24:40|371.52|369.82|371.5|369.8|371.53|369.83|371.48|369.78|11
1728984290000|2024-10-15 09:24:50|371.51|369.81|371.66|369.96|371.67|369.97|371.51|369.81|7
1728984300000|2024-10-15 09:25:00|371.64|369.94|371.65|369.95|371.7|370|371.52|369.82|23
1728984310000|2024-10-15 09:25:10|371.66|369.96|371.8|370.1|371.8|370.1|371.66|369.96|16
1728984320000|2024-10-15 09:25:20|371.83|370.13|371.72|370.02|371.83|370.13|371.72|370.02|5
1728984330000|2024-10-15 09:25:30|371.73|370.03|371.73|370.03|371.74|370.04|371.71|370.01|7
1728984340000|2024-10-15 09:25:40|371.74|370.04|371.55|369.85|371.74|370.04|371.55|369.85|15
1728984350000|2024-10-15 09:25:50|371.53|369.83|371.3|369.6|371.53|369.83|371.25|369.55|13
1728984360000|2024-10-15 09:26:00|371.24|369.54|371.29|369.59|371.29|369.59|371.22|369.52|8
1728984370000|2024-10-15 09:26:10|371.3|369.6|371.3|369.6|371.3|369.6|371.3|369.6|1
1728984380000|2024-10-15 09:26:20|371.29|369.59|371.29|369.59|371.29|369.59|371.29|369.59|1
1728984390000|2024-10-15 09:26:30|371.31|369.61|371.34|369.64|371.34|369.64|371.31|369.61|6
1728984400000|2024-10-15 09:26:40|371.51|369.81|371.32|369.62|371.54|369.84|371.32|369.62|9
1728984410000|2024-10-15 09:26:50|371.33|369.63|371.23|369.53|371.33|369.63|371.23|369.53|15
1728984420000|2024-10-15 09:27:00|371.22|369.52|371.28|369.58|371.3|369.6|371.17|369.47|17
1728984430000|2024-10-15 09:27:10|371.29|369.59|371.33|369.63|371.38|369.68|371.29|369.59|8
1728984440000|2024-10-15 09:27:20|371.34|369.64|371.42|369.72|371.42|369.72|371.34|369.64|6
1728984450000|2024-10-15 09:27:30|371.43|369.73|371.68|369.98|371.68|369.98|371.43|369.73|15
1728984460000|2024-10-15 09:27:40|371.67|369.97|371.48|369.78|371.68|369.98|371.48|369.78|18
1728984470000|2024-10-15 09:27:50|371.47|369.77|371.42|369.72|371.47|369.77|371.38|369.68|19
1728984480000|2024-10-15 09:28:00|371.41|369.71|371.34|369.64|371.42|369.72|371.33|369.63|12
1728984490000|2024-10-15 09:28:10|371.37|369.67|371.35|369.65|371.37|369.67|371.35|369.65|15
1728984500000|2024-10-15 09:28:20|371.33|369.63|371.36|369.66|371.36|369.66|371.26|369.56|9
1728984510000|2024-10-15 09:28:30|371.35|369.65|371.36|369.66|371.36|369.66|371.35|369.65|4
1728984520000|2024-10-15 09:28:40|371.4|369.7|371.61|369.91|371.62|369.92|371.4|369.7|6
1728984530000|2024-10-15 09:28:50|371.65|369.95|371.67|369.97|371.69|369.99|371.62|369.92|7
1728984540000|2024-10-15 09:29:00|371.65|369.95|371.54|369.84|371.65|369.95|371.49|369.79|11
1728984550000|2024-10-15 09:29:10|371.52|369.82|371.63|369.93|371.65|369.95|371.49|369.79|13
1728984560000|2024-10-15 09:29:20|371.64|369.94|371.68|369.98|371.7|370|371.64|369.94|7
1728984570000|2024-10-15 09:29:30|371.57|369.87|371.57|369.87|371.57|369.87|371.5|369.8|11
1728984580000|2024-10-15 09:29:40|371.58|369.88|371.71|370.01|371.73|370.03|371.54|369.84|14
1728984590000|2024-10-15 09:29:50|371.7|370|371.74|370.04|371.74|370.04|371.7|370|12
1728984600000|2024-10-15 09:30:00|371.73|370.03|371.74|370.04|371.74|370.04|371.69|369.99|8
1728984610000|2024-10-15 09:30:10|371.71|370.01|371.39|369.69|371.71|370.01|371.39|369.69|15
1728984620000|2024-10-15 09:30:20|371.38|369.68|371.42|369.72|371.45|369.75|371.31|369.61|24
1728984630000|2024-10-15 09:30:30|371.44|369.74|371.35|369.65|371.44|369.74|371.3|369.6|17
1728984640000|2024-10-15 09:30:40|371.33|369.63|371.33|369.63|371.34|369.64|371.28|369.58|13
1728984650000|2024-10-15 09:30:50|371.42|369.72|371.73|370.03|371.73|370.03|371.42|369.72|9
1728984660000|2024-10-15 09:31:00|371.74|370.04|371.86|370.16|372.07|370.37|371.74|370.04|21
1728984670000|2024-10-15 09:31:10|371.84|370.14|372.02|370.32|372.02|370.32|371.75|370.05|26
1728984680000|2024-10-15 09:31:20|372.04|370.34|371.92|370.22|372.05|370.35|371.9|370.2|18
1728984690000|2024-10-15 09:31:30|371.94|370.24|372.04|370.34|372.06|370.36|371.88|370.18|21
1728984700000|2024-10-15 09:31:40|372.02|370.32|371.97|370.27|372.04|370.34|371.97|370.27|14
1728984710000|2024-10-15 09:31:50|371.96|370.26|371.99|370.29|371.99|370.29|371.92|370.22|13
1728984720000|2024-10-15 09:32:00|372.02|370.32|372.25|370.55|372.25|370.55|372.02|370.32|3
1728984730000|2024-10-15 09:32:10|372.23|370.53|372.85|371.15|372.92|371.22|372.21|370.51|17
1728984740000|2024-10-15 09:32:20|372.86|371.16|372.95|371.25|373.05|371.35|372.86|371.16|14
1728984750000|2024-10-15 09:32:30|372.93|371.23|372.65|370.95|373.01|371.31|372.65|370.95|21
1728984760000|2024-10-15 09:32:40|372.63|370.93|372.62|370.92|372.63|370.93|372.38|370.68|23
1728984770000|2024-10-15 09:32:50|372.64|370.94|372.51|370.81|372.64|370.94|372.39|370.69|12
1728984780000|2024-10-15 09:33:00|372.49|370.79|372.42|370.72|372.6|370.9|372.41|370.71|26
1728984790000|2024-10-15 09:33:10|372.4|370.7|372.72|371.02|372.72|371.02|372.38|370.68|16
1728984800000|2024-10-15 09:33:20|372.73|371.03|372.58|370.88|372.74|371.04|372.58|370.88|17
1728984810000|2024-10-15 09:33:30|372.56|370.86|372.38|370.68|372.56|370.86|372.25|370.55|26
1728984820000|2024-10-15 09:33:40|372.36|370.66|372.33|370.63|372.37|370.67|372.3|370.6|17
1728984830000|2024-10-15 09:33:50|372.37|370.67|372.7|371|372.7|371|372.37|370.67|21
1728984840000|2024-10-15 09:34:00|372.69|370.99|372.7|371|372.82|371.12|372.57|370.87|24
1728984850000|2024-10-15 09:34:10|372.77|371.07|372.89|371.19|372.92|371.22|372.77|371.07|19
1728984860000|2024-10-15 09:34:20|372.95|371.25|372.97|371.27|373.06|371.36|372.91|371.21|17
1728984870000|2024-10-15 09:34:30|372.96|371.26|372.98|371.28|372.98|371.28|372.96|371.26|3
1728984880000|2024-10-15 09:34:40|373.01|371.31|372.97|371.27|373.01|371.31|372.97|371.27|4
1728984890000|2024-10-15 09:34:50|373.01|371.31|373.1|371.4|373.1|371.4|373.01|371.31|11
1728984900000|2024-10-15 09:35:00|373.18|371.48|373.09|371.39|373.18|371.48|373.04|371.34|14
1728984910000|2024-10-15 09:35:10|373.08|371.38|373.24|371.54|373.29|371.59|373.08|371.38|15
1728984920000|2024-10-15 09:35:20|373.23|371.53|373.25|371.55|373.29|371.59|373.23|371.53|12
1728984930000|2024-10-15 09:35:30|373.24|371.54|373.13|371.43|373.24|371.54|373.13|371.43|10
1728984940000|2024-10-15 09:35:40|373.14|371.44|373.14|371.44|373.15|371.45|373.14|371.44|3
1728984950000|2024-10-15 09:35:50|373.12|371.42|373.11|371.41|373.12|371.42|373.11|371.41|2
1728984960000|2024-10-15 09:36:00|373.12|371.42|373.14|371.44|373.14|371.44|373.12|371.42|4
1728984970000|2024-10-15 09:36:10|373.18|371.48|373.12|371.42|373.18|371.48|373.12|371.42|10
1728984980000|2024-10-15 09:36:20|373.14|371.44|373.12|371.42|373.14|371.44|373.12|371.42|3
1728984990000|2024-10-15 09:36:30|373.11|371.41|373.11|371.41|373.11|371.41|373.11|371.41|1
1728985000000|2024-10-15 09:36:40|373.1|371.4|373.34|371.64|373.34|371.64|373.1|371.4|11
1728985010000|2024-10-15 09:36:50|373.36|371.66|373.29|371.59|373.37|371.67|373.29|371.59|7
1728985020000|2024-10-15 09:37:00|373.3|371.6|373.27|371.57|373.3|371.6|373.24|371.54|9
1728985030000|2024-10-15 09:37:10|373.26|371.56|373.4|371.7|373.4|371.7|373.24|371.54|6
1728985040000|2024-10-15 09:37:20|373.39|371.69|373.39|371.69|373.39|371.69|373.38|371.68|3
1728985050000|2024-10-15 09:37:30|373.37|371.67|373.29|371.59|373.44|371.74|373.29|371.59|17
1728985060000|2024-10-15 09:37:40|373.28|371.58|373.24|371.54|373.31|371.61|373.24|371.54|7
1728985070000|2024-10-15 09:37:50|373.25|371.55|373.26|371.56|373.26|371.56|373.24|371.54|3
1728985080000|2024-10-15 09:38:00|373.25|371.55|373.01|371.31|373.25|371.55|373.01|371.31|9
1728985090000|2024-10-15 09:38:10|373|371.3|372.95|371.25|373|371.3|372.95|371.25|6
1728985100000|2024-10-15 09:38:20|372.94|371.24|372.92|371.22|372.94|371.24|372.92|371.22|3
1728985110000|2024-10-15 09:38:30|372.91|371.21|372.48|370.78|372.91|371.21|372.44|370.74|12
1728985120000|2024-10-15 09:38:40|372.49|370.79|372.71|371.01|372.71|371.01|372.48|370.78|10
1728985130000|2024-10-15 09:38:50|372.7|371|372.67|370.97|372.7|371|372.67|370.97|6
1728985140000|2024-10-15 09:39:00|372.68|370.98|372.66|370.96|372.68|370.98|372.61|370.91|11
1728985150000|2024-10-15 09:39:10|372.62|370.92|372.58|370.88|372.68|370.98|372.58|370.88|11
1728985160000|2024-10-15 09:39:20|372.52|370.82|372.43|370.73|372.57|370.87|372.38|370.68|14
1728985170000|2024-10-15 09:39:30|372.44|370.74|372.45|370.75|372.45|370.75|372.38|370.68|8
1728985200000|2024-10-15 09:40:00|372.42|370.72|372.44|370.74|372.45|370.75|372.4|370.7|9
1728985210000|2024-10-15 09:40:10|372.42|370.72|372.32|370.62|372.43|370.73|372.31|370.61|15
1728985220000|2024-10-15 09:40:20|372.31|370.61|372.37|370.67|372.37|370.67|372.27|370.57|13
1728985230000|2024-10-15 09:40:30|372.42|370.72|372.41|370.71|372.45|370.75|372.38|370.68|12
1728985240000|2024-10-15 09:40:40|372.4|370.7|372.26|370.56|372.4|370.7|372.26|370.56|6
1728985250000|2024-10-15 09:40:50|372.28|370.58|372.29|370.59|372.3|370.6|372.26|370.56|10
1728985260000|2024-10-15 09:41:00|372.28|370.58|372.24|370.54|372.28|370.58|372.19|370.49|19
1728985270000|2024-10-15 09:41:10|372.23|370.53|372.32|370.62|372.35|370.65|372.23|370.53|9
1728985280000|2024-10-15 09:41:20|372.3|370.6|372.21|370.51|372.3|370.6|372.17|370.47|9
1728985290000|2024-10-15 09:41:30|372.22|370.52|372.17|370.47|372.25|370.55|372.12|370.42|20
1728985300000|2024-10-15 09:41:40|372.16|370.46|372.11|370.41|372.17|370.47|372.1|370.4|11
1728985310000|2024-10-15 09:41:50|372.1|370.4|372.04|370.34|372.1|370.4|372.04|370.34|19
1728985320000|2024-10-15 09:42:00|372.05|370.35|371.89|370.19|372.05|370.35|371.84|370.14|17
1728985330000|2024-10-15 09:42:10|371.9|370.2|371.87|370.17|371.92|370.22|371.86|370.16|17
1728985340000|2024-10-15 09:42:20|371.92|370.22|371.96|370.26|371.96|370.26|371.89|370.19|10
1728985350000|2024-10-15 09:42:30|371.94|370.24|371.6|369.9|371.94|370.24|371.54|369.84|19
1728985360000|2024-10-15 09:42:40|371.58|369.88|371.53|369.83|371.6|369.9|371.48|369.78|13
1728985370000|2024-10-15 09:42:50|371.54|369.84|371.51|369.81|371.57|369.87|371.48|369.78|11
1728985380000|2024-10-15 09:43:00|371.52|369.82|371.6|369.9|371.62|369.92|371.51|369.81|12
1728985390000|2024-10-15 09:43:10|371.59|369.89|371.66|369.96|371.7|370|371.51|369.81|17
1728985400000|2024-10-15 09:43:20|371.68|369.98|371.72|370.02|371.72|370.02|371.68|369.98|11
1728985410000|2024-10-15 09:43:30|371.73|370.03|371.64|369.94|371.73|370.03|371.61|369.91|6
1728985420000|2024-10-15 09:43:40|371.68|369.98|371.67|369.97|371.68|369.98|371.61|369.91|6
1728985430000|2024-10-15 09:43:50|371.68|369.98|371.6|369.9|371.68|369.98|371.58|369.88|11
1728985440000|2024-10-15 09:44:00|371.58|369.88|371.73|370.03|371.73|370.03|371.58|369.88|15
1728985450000|2024-10-15 09:44:10|371.7|370|371.63|369.93|371.7|370|371.63|369.93|5
1728985460000|2024-10-15 09:44:20|371.64|369.94|371.62|369.92|371.64|369.94|371.6|369.9|5
1728985470000|2024-10-15 09:44:30|371.65|369.95|371.73|370.03|371.73|370.03|371.65|369.95|2
1728985480000|2024-10-15 09:44:40|371.71|370.01|371.73|370.03|371.73|370.03|371.71|370.01|3
1728985510000|2024-10-15 09:45:10|371.76|370.06|371.86|370.16|371.9|370.2|371.76|370.06|11
1728985520000|2024-10-15 09:45:20|371.85|370.15|371.81|370.11|371.87|370.17|371.8|370.1|14
1728985530000|2024-10-15 09:45:30|371.8|370.1|371.78|370.08|371.8|370.1|371.68|369.98|18
1728985540000|2024-10-15 09:45:40|371.77|370.07|371.72|370.02|371.77|370.07|371.68|369.98|10
1728985550000|2024-10-15 09:45:50|371.71|370.01|371.68|369.98|371.76|370.06|371.67|369.97|8
1728985560000|2024-10-15 09:46:00|371.69|369.99|371.7|370|371.73|370.03|371.67|369.97|9
1728985570000|2024-10-15 09:46:10|371.69|369.99|371.45|369.75|371.69|369.99|371.44|369.74|9
1728985580000|2024-10-15 09:46:20|371.44|369.74|371.46|369.76|371.46|369.76|371.44|369.74|7
1728985590000|2024-10-15 09:46:30|371.54|369.84|371.73|370.03|371.73|370.03|371.54|369.84|7
1728985600000|2024-10-15 09:46:40|371.71|370.01|371.67|369.97|371.71|370.01|371.67|369.97|2
1728985610000|2024-10-15 09:46:50|371.63|369.93|371.6|369.9|371.63|369.93|371.6|369.9|12
1728985620000|2024-10-15 09:47:00|371.56|369.86|371.6|369.9|371.6|369.9|371.55|369.85|15
1728985630000|2024-10-15 09:47:10|371.63|369.93|371.69|369.99|371.72|370.02|371.63|369.93|8
1728985640000|2024-10-15 09:47:20|371.67|369.97|371.7|370|371.7|370|371.67|369.97|4
1728985650000|2024-10-15 09:47:30|371.71|370.01|371.69|369.99|371.73|370.03|371.68|369.98|7
1728985660000|2024-10-15 09:47:40|371.7|370|371.68|369.98|371.7|370|371.67|369.97|3
1728985670000|2024-10-15 09:47:50|371.67|369.97|371.73|370.03|371.73|370.03|371.67|369.97|6
1728985680000|2024-10-15 09:48:00|371.72|370.02|371.7|370|371.73|370.03|371.66|369.96|11
1728985690000|2024-10-15 09:48:10|371.71|370.01|371.68|369.98|371.71|370.01|371.67|369.97|13
1728985700000|2024-10-15 09:48:20|371.69|369.99|371.56|369.86|371.69|369.99|371.48|369.78|12
1728985710000|2024-10-15 09:48:30|371.58|369.88|371.52|369.82|371.58|369.88|371.49|369.79|12
1728985720000|2024-10-15 09:48:40|371.54|369.84|371.68|369.98|371.68|369.98|371.54|369.84|9
1728985730000|2024-10-15 09:48:50|371.7|370|371.73|370.03|371.73|370.03|371.69|369.99|7
1728985740000|2024-10-15 09:49:00|371.79|370.09|371.85|370.15|371.85|370.15|371.79|370.09|3
1728985750000|2024-10-15 09:49:10|371.86|370.16|371.96|370.26|371.96|370.26|371.86|370.16|4
1728985800000|2024-10-15 09:50:00|371.95|370.25|372.14|370.44|372.15|370.45|371.95|370.25|13
1728985810000|2024-10-15 09:50:10|372.16|370.46|372.1|370.4|372.17|370.47|372.1|370.4|9
1728985820000|2024-10-15 09:50:20|372.11|370.41|371.87|370.17|372.11|370.41|371.87|370.17|17
1728985830000|2024-10-15 09:50:30|371.88|370.18|371.93|370.23|371.93|370.23|371.79|370.09|11
1728985840000|2024-10-15 09:50:40|371.92|370.22|371.9|370.2|371.92|370.22|371.89|370.19|8
1728985850000|2024-10-15 09:50:50|371.81|370.11|371.91|370.21|371.91|370.21|371.81|370.11|12
1728985860000|2024-10-15 09:51:00|371.9|370.2|371.92|370.22|371.94|370.24|371.88|370.18|9
1728985870000|2024-10-15 09:51:10|371.93|370.23|372.16|370.46|372.16|370.46|371.93|370.23|9
1728985880000|2024-10-15 09:51:20|372.14|370.44|372.02|370.32|372.15|370.45|371.97|370.27|21
1728985890000|2024-10-15 09:51:30|372.01|370.31|371.81|370.11|372.01|370.31|371.81|370.11|8
1728985900000|2024-10-15 09:51:40|371.82|370.12|371.95|370.25|371.95|370.25|371.82|370.12|11
1728985910000|2024-10-15 09:51:50|371.96|370.26|371.96|370.26|371.96|370.26|371.96|370.26|1
1728985930000|2024-10-15 09:52:10|371.97|370.27|371.97|370.27|372.17|370.47|371.96|370.26|19
1728985940000|2024-10-15 09:52:20|371.95|370.25|371.92|370.22|371.95|370.25|371.83|370.13|12
1728985950000|2024-10-15 09:52:30|371.95|370.25|371.91|370.21|371.95|370.25|371.87|370.17|15
1728985960000|2024-10-15 09:52:40|371.9|370.2|371.87|370.17|371.9|370.2|371.87|370.17|5
1728985970000|2024-10-15 09:52:50|371.88|370.18|371.96|370.26|371.96|370.26|371.88|370.18|8
1728985980000|2024-10-15 09:53:00|371.94|370.24|371.95|370.25|371.95|370.25|371.91|370.21|7
1728985990000|2024-10-15 09:53:10|371.94|370.24|371.91|370.21|371.95|370.25|371.9|370.2|5
1728986000000|2024-10-15 09:53:20|371.88|370.18|372.19|370.49|372.19|370.49|371.86|370.16|13
1728986040000|2024-10-15 09:54:00|372.16|370.46|372.11|370.41|372.16|370.46|372.09|370.39|12
1728986050000|2024-10-15 09:54:10|372.15|370.45|372.03|370.33|372.15|370.45|372.01|370.31|13
1728986060000|2024-10-15 09:54:20|372.04|370.34|372.03|370.33|372.04|370.34|372.03|370.33|2
1728986070000|2024-10-15 09:54:30|372.02|370.32|371.92|370.22|372.02|370.32|371.92|370.22|12
1728986080000|2024-10-15 09:54:40|371.89|370.19|371.94|370.24|371.94|370.24|371.86|370.16|7
1728986090000|2024-10-15 09:54:50|371.92|370.22|371.85|370.15|371.93|370.23|371.85|370.15|10
1728986100000|2024-10-15 09:55:00|371.82|370.12|371.63|369.93|371.82|370.12|371.6|369.9|27
1728986110000|2024-10-15 09:55:10|371.64|369.94|371.7|370|371.71|370.01|371.64|369.94|6
1728986120000|2024-10-15 09:55:20|371.69|369.99|371.65|369.95|371.69|369.99|371.6|369.9|13
1728986130000|2024-10-15 09:55:30|371.66|369.96|371.67|369.97|371.68|369.98|371.66|369.96|6
1728986140000|2024-10-15 09:55:40|371.68|369.98|371.69|369.99|371.7|370|371.68|369.98|3
1728986150000|2024-10-15 09:55:50|371.68|369.98|371.58|369.88|371.69|369.99|371.53|369.83|15
1728986160000|2024-10-15 09:56:00|371.54|369.84|371.41|369.71|371.54|369.84|371.4|369.7|12
1728986170000|2024-10-15 09:56:10|371.4|369.7|371.27|369.57|371.42|369.72|371.26|369.56|25
1728986180000|2024-10-15 09:56:20|371.26|369.56|371.21|369.51|371.3|369.6|371.21|369.51|9
1728986190000|2024-10-15 09:56:30|371.22|369.52|371.29|369.59|371.3|369.6|371.22|369.52|12
1728986200000|2024-10-15 09:56:40|371.27|369.57|371.23|369.53|371.3|369.6|371.22|369.52|18
1728986210000|2024-10-15 09:56:50|371.24|369.54|371.18|369.48|371.25|369.55|371.18|369.48|12
1728986220000|2024-10-15 09:57:00|371.17|369.47|371.09|369.39|371.17|369.47|371.08|369.38|16
1728986230000|2024-10-15 09:57:10|371.06|369.36|371.05|369.35|371.1|369.4|371.05|369.35|10
1728986240000|2024-10-15 09:57:20|371.06|369.36|370.99|369.29|371.06|369.36|370.97|369.27|7
1728986250000|2024-10-15 09:57:30|371.04|369.34|370.8|369.1|371.04|369.34|370.78|369.08|6
1728986260000|2024-10-15 09:57:40|370.79|369.09|370.73|369.03|370.79|369.09|370.73|369.03|6
1728986270000|2024-10-15 09:57:50|370.76|369.06|370.77|369.07|370.77|369.07|370.73|369.03|10
1728986290000|2024-10-15 09:58:10|370.76|369.06|370.72|369.02|370.76|369.06|370.69|368.99|5
1728986300000|2024-10-15 09:58:20|370.71|369.01|370.63|368.93|370.71|369.01|370.63|368.93|5
1728986340000|2024-10-15 09:59:00|370.67|368.97|370.68|368.98|370.7|369|370.64|368.94|7
1728986350000|2024-10-15 09:59:10|370.61|368.91|370.51|368.81|370.61|368.91|370.46|368.76|11
1728986360000|2024-10-15 09:59:20|370.46|368.76|370.5|368.8|370.5|368.8|370.45|368.75|12
1728986370000|2024-10-15 09:59:30|370.46|368.76|370.47|368.77|370.53|368.83|370.45|368.75|16
1728986380000|2024-10-15 09:59:40|370.51|368.81|370.59|368.89|370.59|368.89|370.51|368.81|5
1728986400000|2024-10-15 10:00:00|370.61|368.91|370.75|369.05|370.76|369.06|370.61|368.91|15
1728986410000|2024-10-15 10:00:10|370.69|368.99|371.03|369.33|371.03|369.33|370.69|368.99|8
1728986420000|2024-10-15 10:00:20|371.04|369.34|371.04|369.34|371.04|369.34|370.97|369.27|7
1728986430000|2024-10-15 10:00:30|371|369.3|371.04|369.34|371.07|369.37|371|369.3|7
1728986440000|2024-10-15 10:00:40|371.05|369.35|371.02|369.32|371.15|369.45|370.99|369.29|10
1728986450000|2024-10-15 10:00:50|370.98|369.28|371.01|369.31|371.01|369.31|370.98|369.28|2
1728986460000|2024-10-15 10:01:00|370.93|369.23|370.99|369.29|371|369.3|370.93|369.23|11
1728986470000|2024-10-15 10:01:10|370.97|369.27|370.81|369.11|370.99|369.29|370.8|369.1|20
1728986480000|2024-10-15 10:01:20|370.83|369.13|370.46|368.76|370.85|369.15|370.37|368.67|11
1728986490000|2024-10-15 10:01:30|370.45|368.75|370.01|368.31|370.45|368.75|369.96|368.26|17
1728986500000|2024-10-15 10:01:40|369.93|368.23|369.41|367.71|369.93|368.23|369.41|367.71|20
1728986510000|2024-10-15 10:01:50|369.46|367.76|369.46|367.76|369.46|367.76|369.41|367.71|4
1728986520000|2024-10-15 10:02:00|369.45|367.75|369.39|367.69|369.45|367.75|369.31|367.61|9
1728986530000|2024-10-15 10:02:10|369.49|367.79|369.66|367.96|369.66|367.96|369.49|367.79|7
1728986550000|2024-10-15 10:02:30|369.74|368.04|369.86|368.16|369.86|368.16|369.74|368.04|4
1728986560000|2024-10-15 10:02:40|369.77|368.07|369.6|367.9|369.82|368.12|369.55|367.85|17
1728986570000|2024-10-15 10:02:50|369.66|367.96|369.54|367.84|369.66|367.96|369.47|367.77|9
1728986580000|2024-10-15 10:03:00|369.61|367.91|369.82|368.12|369.84|368.14|369.61|367.91|16
1728986590000|2024-10-15 10:03:10|369.83|368.13|369.88|368.18|369.88|368.18|369.74|368.04|17
1728986600000|2024-10-15 10:03:20|369.89|368.19|370.13|368.43|370.13|368.43|369.89|368.19|2
1728986610000|2024-10-15 10:03:30|370.23|368.53|370.18|368.48|370.34|368.64|370.18|368.48|12
1728986620000|2024-10-15 10:03:40|370.11|368.41|370.16|368.46|370.17|368.47|370.11|368.41|9
1728986630000|2024-10-15 10:03:50|370.09|368.39|369.91|368.21|370.12|368.42|369.91|368.21|14
1728986640000|2024-10-15 10:04:00|369.92|368.22|369.94|368.24|369.95|368.25|369.91|368.21|9
1728986650000|2024-10-15 10:04:10|369.88|368.18|369.87|368.17|369.94|368.24|369.84|368.14|17
1728986660000|2024-10-15 10:04:20|369.86|368.16|369.78|368.08|369.88|368.18|369.76|368.06|9
1728986670000|2024-10-15 10:04:30|369.76|368.06|369.88|368.18|369.88|368.18|369.74|368.04|9
1728986690000|2024-10-15 10:04:50|369.8|368.1|369.77|368.07|369.88|368.18|369.73|368.03|15
1728986700000|2024-10-15 10:05:00|369.76|368.06|369.53|367.83|369.79|368.09|369.46|367.76|20
1728986710000|2024-10-15 10:05:10|369.45|367.75|369.36|367.66|369.45|367.75|369.34|367.64|16
1728986720000|2024-10-15 10:05:20|369.38|367.68|369.44|367.74|369.44|367.74|369.36|367.66|13
1728986730000|2024-10-15 10:05:30|369.4|367.7|369.41|367.71|369.44|367.74|369.36|367.66|21
1728986740000|2024-10-15 10:05:40|369.4|367.7|369.54|367.84|369.54|367.84|369.36|367.66|16
1728986750000|2024-10-15 10:05:50|369.55|367.85|369.64|367.94|369.64|367.94|369.52|367.82|11
1728986760000|2024-10-15 10:06:00|369.58|367.88|369.46|367.76|369.58|367.88|369.4|367.7|20
1728986770000|2024-10-15 10:06:10|369.43|367.73|369.42|367.72|369.51|367.81|369.4|367.7|12
1728986780000|2024-10-15 10:06:20|369.36|367.66|369.18|367.48|369.36|367.66|369.14|367.44|9
1728986790000|2024-10-15 10:06:30|369.13|367.43|369.07|367.37|369.13|367.43|369.04|367.34|11
1728986800000|2024-10-15 10:06:40|369.03|367.33|368.98|367.28|369.03|367.33|368.88|367.18|17
1728986810000|2024-10-15 10:06:50|368.99|367.29|368.94|367.24|369|367.3|368.87|367.17|11
1728986820000|2024-10-15 10:07:00|369.01|367.31|369.23|367.53|369.23|367.53|369.01|367.31|4
1728986840000|2024-10-15 10:07:20|369.18|367.48|369.09|367.39|369.18|367.48|369.01|367.31|12
1728986850000|2024-10-15 10:07:30|369.14|367.44|369.12|367.42|369.14|367.44|369|367.3|20
1728986860000|2024-10-15 10:07:40|369.04|367.34|368.63|366.93|369.04|367.34|368.52|366.82|26
1728986870000|2024-10-15 10:07:50|368.56|366.86|368.63|366.93|368.73|367.03|368.51|366.81|20
1728986880000|2024-10-15 10:08:00|368.61|366.91|368.31|366.61|368.61|366.91|368.3|366.6|16
1728986890000|2024-10-15 10:08:10|368.24|366.54|368.15|366.45|368.25|366.55|368.15|366.45|18
1728986900000|2024-10-15 10:08:20|368.17|366.47|367.96|366.26|368.23|366.53|367.96|366.26|19
1728986910000|2024-10-15 10:08:30|367.99|366.29|368.11|366.41|368.11|366.41|367.94|366.24|16
1728986920000|2024-10-15 10:08:40|368.13|366.43|368.2|366.5|368.25|366.55|368.1|366.4|15
1728986930000|2024-10-15 10:08:50|368.19|366.49|368.16|366.46|368.24|366.54|368.13|366.43|18
1728986940000|2024-10-15 10:09:00|368.17|366.47|368.23|366.53|368.36|366.66|368.15|366.45|14
1728986950000|2024-10-15 10:09:10|368.2|366.5|368.12|366.42|368.24|366.54|367.84|366.14|21
1728986960000|2024-10-15 10:09:20|368.05|366.35|368.01|366.31|368.05|366.35|367.97|366.27|19
1728986970000|2024-10-15 10:09:30|368.02|366.32|367.91|366.21|368.08|366.38|367.9|366.2|15
1728986980000|2024-10-15 10:09:40|367.9|366.2|367.94|366.24|367.94|366.24|367.9|366.2|11
1728986990000|2024-10-15 10:09:50|367.99|366.29|367.91|366.21|368|366.3|367.9|366.2|9
1728987000000|2024-10-15 10:10:00|367.9|366.2|367.78|366.08|367.91|366.21|367.77|366.07|14
1728987010000|2024-10-15 10:10:10|367.79|366.09|367.79|366.09|367.81|366.11|367.79|366.09|14
1728987020000|2024-10-15 10:10:20|367.77|366.07|367.67|365.97|367.77|366.07|367.61|365.91|16
1728987030000|2024-10-15 10:10:30|367.66|365.96|367.61|365.91|367.67|365.97|367.61|365.91|12
1728987040000|2024-10-15 10:10:40|367.6|365.9|367.61|365.91|367.61|365.91|367.59|365.89|13
1728987050000|2024-10-15 10:10:50|367.58|365.88|367.62|365.92|367.62|365.92|367.58|365.88|7
1728987060000|2024-10-15 10:11:00|367.63|365.93|367.62|365.92|367.64|365.94|367.62|365.92|3
1728987070000|2024-10-15 10:11:10|367.53|365.83|367.92|366.22|367.92|366.22|367.53|365.83|23
1728987080000|2024-10-15 10:11:20|367.91|366.21|368.17|366.47|368.17|366.47|367.89|366.19|18
1728987090000|2024-10-15 10:11:30|368.13|366.43|368.34|366.64|368.34|366.64|368.13|366.43|9
1728987100000|2024-10-15 10:11:40|368.35|366.65|368.7|367|368.7|367|368.35|366.65|10
1728987110000|2024-10-15 10:11:50|368.67|366.97|368.86|367.16|368.86|367.16|368.65|366.95|8
1728987120000|2024-10-15 10:12:00|368.84|367.14|368.79|367.09|368.88|367.18|368.79|367.09|14
1728987130000|2024-10-15 10:12:10|368.8|367.1|368.98|367.28|369.07|367.37|368.8|367.1|13
1728987140000|2024-10-15 10:12:20|368.99|367.29|369.05|367.35|369.06|367.36|368.94|367.24|10
1728987150000|2024-10-15 10:12:30|369.06|367.36|369.11|367.41|369.11|367.41|369.06|367.36|4
1728987160000|2024-10-15 10:12:40|369.09|367.39|369.07|367.37|369.1|367.4|369.07|367.37|9
1728987170000|2024-10-15 10:12:50|369.08|367.38|369.08|367.38|369.15|367.45|369.08|367.38|9
1728987180000|2024-10-15 10:13:00|369.09|367.39|369.1|367.4|369.12|367.42|369.07|367.37|6
1728987190000|2024-10-15 10:13:10|369.11|367.41|369.11|367.41|369.11|367.41|369.11|367.41|1
1728987200000|2024-10-15 10:13:20|369.06|367.36|369.07|367.37|369.08|367.38|369.04|367.34|5
1728987210000|2024-10-15 10:13:30|369.06|367.36|369.17|367.47|369.17|367.47|369.06|367.36|5
1728987220000|2024-10-15 10:13:40|369.16|367.46|369.08|367.38|369.16|367.46|368.96|367.26|14
1728987230000|2024-10-15 10:13:50|369.1|367.4|369.09|367.39|369.1|367.4|369.08|367.38|3
1728987240000|2024-10-15 10:14:00|368.99|367.29|369|367.3|369|367.3|368.99|367.29|2
1728987250000|2024-10-15 10:14:10|369.03|367.33|369.1|367.4|369.1|367.4|368.98|367.28|18
1728987260000|2024-10-15 10:14:20|369.11|367.41|369.11|367.41|369.11|367.41|369.11|367.41|1
1728987270000|2024-10-15 10:14:30|369.1|367.4|369.12|367.42|369.12|367.42|369.1|367.4|3
1728987280000|2024-10-15 10:14:40|369.14|367.44|369.05|367.35|369.14|367.44|369.02|367.32|9
1728987290000|2024-10-15 10:14:50|369.07|367.37|369.08|367.38|369.1|367.4|369.06|367.36|7
1728987300000|2024-10-15 10:15:00|369.07|367.37|369.13|367.43|369.13|367.43|368.98|367.28|14
1728987310000|2024-10-15 10:15:10|369.14|367.44|369.08|367.38|369.15|367.45|369|367.3|15
1728987320000|2024-10-15 10:15:20|369.07|367.37|368.93|367.23|369.07|367.37|368.83|367.13|18
1728987330000|2024-10-15 10:15:30|368.92|367.22|369.16|367.46|369.19|367.49|368.92|367.22|10
1728987340000|2024-10-15 10:15:40|369.15|367.45|369.1|367.4|369.16|367.46|369.04|367.34|13
1728987350000|2024-10-15 10:15:50|369.09|367.39|369.1|367.4|369.14|367.44|369.09|367.39|7
1728987360000|2024-10-15 10:16:00|369.09|367.39|369.19|367.49|369.19|367.49|369.08|367.38|17
1728987370000|2024-10-15 10:16:10|369.17|367.47|369.09|367.39|369.17|367.47|369.05|367.35|8
1728987380000|2024-10-15 10:16:20|369.07|367.37|369.19|367.49|369.19|367.49|369.07|367.37|11
1728987390000|2024-10-15 10:16:30|369.3|367.6|369.42|367.72|369.43|367.73|369.3|367.6|9
1728987400000|2024-10-15 10:16:40|369.43|367.73|369.44|367.74|369.47|367.77|369.43|367.73|8
1728987410000|2024-10-15 10:16:50|369.33|367.63|369.66|367.96|369.66|367.96|369.32|367.62|15
1728987420000|2024-10-15 10:17:00|369.67|367.97|369.49|367.79|369.7|368|369.48|367.78|19
1728987430000|2024-10-15 10:17:10|369.48|367.78|369.36|367.66|369.55|367.85|369.36|367.66|12
1728987440000|2024-10-15 10:17:20|369.37|367.67|369.45|367.75|369.46|367.76|369.36|367.66|9
1728987450000|2024-10-15 10:17:30|369.44|367.74|369.29|367.59|369.44|367.74|369.25|367.55|14
1728987460000|2024-10-15 10:17:40|369.28|367.58|369.35|367.65|369.35|367.65|369.28|367.58|7
1728987470000|2024-10-15 10:17:50|369.34|367.64|369.46|367.76|369.46|367.76|369.32|367.62|14
1728987480000|2024-10-15 10:18:00|369.47|367.77|369.72|368.02|369.73|368.03|369.47|367.77|8
1728987490000|2024-10-15 10:18:10|369.64|367.94|369.73|368.03|369.75|368.05|369.64|367.94|17
1728987500000|2024-10-15 10:18:20|369.72|368.02|369.1|367.4|369.73|368.03|369.04|367.34|24
1728987510000|2024-10-15 10:18:30|369.09|367.39|369.13|367.43|369.15|367.45|369.07|367.37|16
1728987520000|2024-10-15 10:18:40|369.15|367.45|369.25|367.55|369.25|367.55|369.13|367.43|14
1728987530000|2024-10-15 10:18:50|369.27|367.57|369.14|367.44|369.27|367.57|369.14|367.44|10
1728987540000|2024-10-15 10:19:00|369.12|367.42|369.1|367.4|369.13|367.43|369.1|367.4|11
1728987550000|2024-10-15 10:19:10|369.11|367.41|369.04|367.34|369.11|367.41|368.97|367.27|14
1728987560000|2024-10-15 10:19:20|369.01|367.31|368.77|367.07|369.01|367.31|368.75|367.05|12
1728987570000|2024-10-15 10:19:30|368.79|367.09|368.87|367.17|368.87|367.17|368.79|367.09|5
1728987580000|2024-10-15 10:19:40|368.86|367.16|369.02|367.32|369.03|367.33|368.86|367.16|14
1728987590000|2024-10-15 10:19:50|369.01|367.31|369.02|367.32|369.02|367.32|369.01|367.31|14
1728987600000|2024-10-15 10:20:00|369.01|367.31|369.03|367.33|369.04|367.34|368.84|367.14|16
1728987610000|2024-10-15 10:20:10|369.04|367.34|369.27|367.57|369.27|367.57|369.04|367.34|10
1728987620000|2024-10-15 10:20:20|369.39|367.69|369.08|367.38|369.45|367.75|369.07|367.37|13
1728987630000|2024-10-15 10:20:30|369.09|367.39|369.15|367.45|369.17|367.47|369.06|367.36|20
1728987640000|2024-10-15 10:20:40|369.11|367.41|369.1|367.4|369.17|367.47|369.09|367.39|13
1728987650000|2024-10-15 10:20:50|369.22|367.52|369.25|367.55|369.26|367.56|369.22|367.52|8
1728987660000|2024-10-15 10:21:00|369.26|367.56|369.22|367.52|369.27|367.57|369.13|367.43|18
1728987670000|2024-10-15 10:21:10|369.23|367.53|369.17|367.47|369.24|367.54|369.17|367.47|16
1728987680000|2024-10-15 10:21:20|369.18|367.48|369.28|367.58|369.28|367.58|369.18|367.48|13
1728987700000|2024-10-15 10:21:40|369.27|367.57|369.4|367.7|369.4|367.7|369.26|367.56|4
1728987710000|2024-10-15 10:21:50|369.47|367.77|369.51|367.81|369.51|367.81|369.47|367.77|4
1728987720000|2024-10-15 10:22:00|369.63|367.93|369.89|368.19|370.11|368.41|369.63|367.93|17
1728987730000|2024-10-15 10:22:10|369.9|368.2|369.85|368.15|369.9|368.2|369.79|368.09|16
1728987740000|2024-10-15 10:22:20|369.86|368.16|369.77|368.07|369.89|368.19|369.76|368.06|18
1728987750000|2024-10-15 10:22:30|369.76|368.06|369.94|368.24|369.94|368.24|369.74|368.04|16
1728987760000|2024-10-15 10:22:40|369.95|368.25|370.03|368.33|370.03|368.33|369.94|368.24|16
1728987770000|2024-10-15 10:22:50|370.09|368.39|370.06|368.36|370.11|368.41|370.04|368.34|11
1728987780000|2024-10-15 10:23:00|370.08|368.38|370.1|368.4|370.1|368.4|370.07|368.37|8
1728987790000|2024-10-15 10:23:10|370.06|368.36|370.19|368.49|370.19|368.49|369.99|368.29|17
1728987800000|2024-10-15 10:23:20|370.18|368.48|370.2|368.5|370.27|368.57|370.18|368.48|13
1728987810000|2024-10-15 10:23:30|370.18|368.48|370.13|368.43|370.22|368.52|370.12|368.42|12
1728987820000|2024-10-15 10:23:40|370.12|368.42|370.16|368.46|370.16|368.46|370.1|368.4|12
1728987830000|2024-10-15 10:23:50|370.17|368.47|370.22|368.52|370.22|368.52|370.17|368.47|11
1728987840000|2024-10-15 10:24:00|370.24|368.54|370.3|368.6|370.34|368.64|370.2|368.5|18
1728987850000|2024-10-15 10:24:10|370.31|368.61|370.38|368.68|370.41|368.71|370.28|368.58|13
1728987860000|2024-10-15 10:24:20|370.39|368.69|370.3|368.6|370.39|368.69|370.3|368.6|11
1728987870000|2024-10-15 10:24:30|370.32|368.62|370.32|368.62|370.33|368.63|370.31|368.61|9
1728987880000|2024-10-15 10:24:40|370.34|368.64|370.13|368.43|370.34|368.64|370.04|368.34|13
1728987890000|2024-10-15 10:24:50|370.12|368.42|370.1|368.4|370.14|368.44|370.1|368.4|11
1728987900000|2024-10-15 10:25:00|370.11|368.41|370.11|368.41|370.11|368.41|370.07|368.37|8
1728987910000|2024-10-15 10:25:10|370.1|368.4|369.83|368.13|370.11|368.41|369.82|368.12|19
1728987920000|2024-10-15 10:25:20|369.81|368.11|369.67|367.97|369.81|368.11|369.65|367.95|16
1728987930000|2024-10-15 10:25:30|369.68|367.98|369.76|368.06|369.78|368.08|369.6|367.9|19
1728987940000|2024-10-15 10:25:40|369.75|368.05|369.77|368.07|369.78|368.08|369.7|368|10
1728987950000|2024-10-15 10:25:50|369.78|368.08|369.81|368.11|369.82|368.12|369.77|368.07|11
1728987960000|2024-10-15 10:26:00|369.82|368.12|369.74|368.04|369.82|368.12|369.73|368.03|6
1728987970000|2024-10-15 10:26:10|369.79|368.09|369.81|368.11|369.81|368.11|369.77|368.07|15
1728987980000|2024-10-15 10:26:20|369.8|368.1|369.69|367.99|369.82|368.12|369.69|367.99|8
1728987990000|2024-10-15 10:26:30|369.62|367.92|369.66|367.96|369.66|367.96|369.61|367.91|11
1728988000000|2024-10-15 10:26:40|369.72|368.02|369.77|368.07|369.77|368.07|369.71|368.01|7
1728988010000|2024-10-15 10:26:50|369.75|368.05|369.67|367.97|369.76|368.06|369.67|367.97|12
1728988020000|2024-10-15 10:27:00|369.66|367.96|369.56|367.86|369.66|367.96|369.56|367.86|11
1728988030000|2024-10-15 10:27:10|369.55|367.85|369.82|368.12|369.83|368.13|369.5|367.8|18
1728988040000|2024-10-15 10:27:20|369.84|368.14|370.03|368.33|370.03|368.33|369.84|368.14|19
1728988050000|2024-10-15 10:27:30|370.13|368.43|370.22|368.52|370.23|368.53|370.12|368.42|15
1728988060000|2024-10-15 10:27:40|370.23|368.53|370.22|368.52|370.23|368.53|370.22|368.52|2
1728988070000|2024-10-15 10:27:50|370.2|368.5|370.23|368.53|370.23|368.53|370.2|368.5|2
1728988080000|2024-10-15 10:28:00|370.22|368.52|370.23|368.53|370.23|368.53|370.22|368.52|2
1728988090000|2024-10-15 10:28:10|370.24|368.54|370.44|368.74|370.44|368.74|370.24|368.54|6
1728988100000|2024-10-15 10:28:20|370.55|368.85|370.7|369|370.7|369|370.55|368.85|18
1728988110000|2024-10-15 10:28:30|370.71|369.01|370.79|369.09|370.8|369.1|370.71|369.01|8
1728988120000|2024-10-15 10:28:40|370.76|369.06|370.79|369.09|370.79|369.09|370.75|369.05|14
1728988130000|2024-10-15 10:28:50|370.78|369.08|370.95|369.25|370.95|369.25|370.78|369.08|16
1728988140000|2024-10-15 10:29:00|370.94|369.24|370.96|369.26|370.96|369.26|370.83|369.13|18
1728988150000|2024-10-15 10:29:10|370.97|369.27|371.07|369.37|371.07|369.37|370.96|369.26|11
1728988160000|2024-10-15 10:29:20|371.17|369.47|371.23|369.53|371.27|369.57|371.17|369.47|14
1728988170000|2024-10-15 10:29:30|371.22|369.52|371.03|369.33|371.22|369.52|371.01|369.31|16
1728988180000|2024-10-15 10:29:40|371.04|369.34|371.1|369.4|371.13|369.43|371.03|369.33|13
1728988190000|2024-10-15 10:29:50|371.11|369.41|371.13|369.43|371.14|369.44|371.09|369.39|11
1728988200000|2024-10-15 10:30:00|371.09|369.39|371.02|369.32|371.12|369.42|371|369.3|16
1728988210000|2024-10-15 10:30:10|371.01|369.31|370.88|369.18|371.01|369.31|370.88|369.18|10
1728988220000|2024-10-15 10:30:20|370.86|369.16|370.74|369.04|370.88|369.18|370.74|369.04|13
1728988230000|2024-10-15 10:30:30|370.72|369.02|370.81|369.11|370.82|369.12|370.71|369.01|13
1728988240000|2024-10-15 10:30:40|370.82|369.12|370.79|369.09|370.85|369.15|370.77|369.07|10
1728988250000|2024-10-15 10:30:50|370.8|369.1|371.02|369.32|371.02|369.32|370.8|369.1|12
1728988260000|2024-10-15 10:31:00|371.01|369.31|370.98|369.28|371.03|369.33|370.96|369.26|6
1728988270000|2024-10-15 10:31:10|370.97|369.27|370.87|369.17|370.99|369.29|370.85|369.15|21
1728988280000|2024-10-15 10:31:20|370.85|369.15|370.77|369.07|370.86|369.16|370.7|369|16
1728988290000|2024-10-15 10:31:30|370.78|369.08|370.84|369.14|370.84|369.14|370.78|369.08|5
1728988300000|2024-10-15 10:31:40|370.82|369.12|370.82|369.12|370.85|369.15|370.8|369.1|9
1728988310000|2024-10-15 10:31:50|370.81|369.11|370.8|369.1|370.81|369.11|370.8|369.1|2
1728988320000|2024-10-15 10:32:00|370.79|369.09|370.8|369.1|370.8|369.1|370.76|369.06|8
1728988330000|2024-10-15 10:32:10|370.79|369.09|370.51|368.81|370.79|369.09|370.51|368.81|9
1728988340000|2024-10-15 10:32:20|370.52|368.82|370.33|368.63|370.53|368.83|370.27|368.57|15
1728988350000|2024-10-15 10:32:30|370.32|368.62|370.31|368.61|370.33|368.63|370.28|368.58|11
1728988360000|2024-10-15 10:32:40|370.33|368.63|370.4|368.7|370.4|368.7|370.32|368.62|5
1728988370000|2024-10-15 10:32:50|370.42|368.72|370.39|368.69|370.52|368.82|370.39|368.69|12
1728988380000|2024-10-15 10:33:00|370.4|368.7|370.39|368.69|370.44|368.74|370.39|368.69|16
1728988390000|2024-10-15 10:33:10|370.4|368.7|370.47|368.77|370.54|368.84|370.4|368.7|13
1728988400000|2024-10-15 10:33:20|370.46|368.76|370.48|368.78|370.48|368.78|370.44|368.74|11
1728988430000|2024-10-15 10:33:50|370.47|368.77|370.48|368.78|370.48|368.78|370.41|368.71|10
1728988440000|2024-10-15 10:34:00|370.47|368.77|370.47|368.77|370.48|368.78|370.45|368.75|11
1728988450000|2024-10-15 10:34:10|370.46|368.76|370.44|368.74|370.46|368.76|370.41|368.71|9
1728988460000|2024-10-15 10:34:20|370.43|368.73|370.33|368.63|370.48|368.78|370.31|368.61|13
1728988470000|2024-10-15 10:34:30|370.32|368.62|370.41|368.71|370.42|368.72|370.32|368.62|7
1728988480000|2024-10-15 10:34:40|370.42|368.72|370.38|368.68|370.42|368.72|370.33|368.63|7
1728988490000|2024-10-15 10:34:50|370.4|368.7|370.29|368.59|370.4|368.7|370.29|368.59|14
1728988500000|2024-10-15 10:35:00|370.28|368.58|370.12|368.42|370.28|368.58|370.12|368.42|20
1728988510000|2024-10-15 10:35:10|370.1|368.4|369.98|368.28|370.16|368.46|369.95|368.25|14
1728988520000|2024-10-15 10:35:20|369.92|368.22|369.64|367.94|369.92|368.22|369.64|367.94|14
1728988530000|2024-10-15 10:35:30|369.63|367.93|369.66|367.96|369.7|368|369.61|367.91|17
1728988540000|2024-10-15 10:35:40|369.67|367.97|369.62|367.92|369.71|368.01|369.62|367.92|8
1728988550000|2024-10-15 10:35:50|369.63|367.93|369.65|367.95|369.67|367.97|369.63|367.93|9
1728988560000|2024-10-15 10:36:00|369.64|367.94|369.72|368.02|369.72|368.02|369.45|367.75|12
1728988570000|2024-10-15 10:36:10|369.73|368.03|369.6|367.9|369.74|368.04|369.6|367.9|11
1728988580000|2024-10-15 10:36:20|369.55|367.85|369.38|367.68|369.62|367.92|369.38|367.68|14
1728988590000|2024-10-15 10:36:30|369.37|367.67|369.49|367.79|369.5|367.8|369.37|367.67|17
1728988600000|2024-10-15 10:36:40|369.48|367.78|369.48|367.78|369.49|367.79|369.48|367.78|11
1728988610000|2024-10-15 10:36:50|369.45|367.75|369.47|367.77|369.47|367.77|369.44|367.74|6
1728988620000|2024-10-15 10:37:00|369.46|367.76|369.5|367.8|369.5|367.8|369.46|367.76|5
1728988630000|2024-10-15 10:37:10|369.51|367.81|369.5|367.8|369.52|367.82|369.5|367.8|5
1728988640000|2024-10-15 10:37:20|369.51|367.81|369.52|367.82|369.53|367.83|369.51|367.81|4
1728988650000|2024-10-15 10:37:30|369.53|367.83|369.5|367.8|369.53|367.83|369.5|367.8|2
1728988660000|2024-10-15 10:37:40|369.51|367.81|369.51|367.81|369.51|367.81|369.49|367.79|3
1728988670000|2024-10-15 10:37:50|369.5|367.8|369.5|367.8|369.5|367.8|369.5|367.8|1
1728988680000|2024-10-15 10:38:00|369.49|367.79|369.48|367.78|369.5|367.8|369.43|367.73|20
1728988690000|2024-10-15 10:38:10|369.45|367.75|369.43|367.73|369.45|367.75|369.43|367.73|2
1728988700000|2024-10-15 10:38:20|369.42|367.72|369.4|367.7|369.46|367.76|369.37|367.67|10
1728988710000|2024-10-15 10:38:30|369.39|367.69|369.32|367.62|369.39|367.69|369.3|367.6|8
1728988720000|2024-10-15 10:38:40|369.34|367.64|369.23|367.53|369.34|367.64|369.19|367.49|8
1728988730000|2024-10-15 10:38:50|369.18|367.48|369.15|367.45|369.26|367.56|369.14|367.44|9
1728988740000|2024-10-15 10:39:00|369.17|367.47|369.22|367.52|369.25|367.55|369.15|367.45|9
1728988750000|2024-10-15 10:39:10|369.18|367.48|369.21|367.51|369.21|367.51|369.18|367.48|4
1728988760000|2024-10-15 10:39:20|369.2|367.5|369.18|367.48|369.21|367.51|369.16|367.46|5
1728988770000|2024-10-15 10:39:30|369.17|367.47|369.15|367.45|369.17|367.47|369.12|367.42|10
1728988780000|2024-10-15 10:39:40|369.14|367.44|369.11|367.41|369.14|367.44|369.1|367.4|9
1728988790000|2024-10-15 10:39:50|369.13|367.43|369.18|367.48|369.18|367.48|369.13|367.43|6
1728988800000|2024-10-15 10:40:00|369.17|367.47|369.05|367.35|369.25|367.55|369.04|367.34|17
1728988810000|2024-10-15 10:40:10|369.04|367.34|369.04|367.34|369.07|367.37|369.03|367.33|12
1728988820000|2024-10-15 10:40:20|369.03|367.33|369.06|367.36|369.08|367.38|369.03|367.33|13
1728988830000|2024-10-15 10:40:30|369.08|367.38|369.08|367.38|369.08|367.38|369.08|367.38|1
1728988860000|2024-10-15 10:41:00|369.1|367.4|369.13|367.43|369.14|367.44|369.1|367.4|4
1728988870000|2024-10-15 10:41:10|369.23|367.53|369.66|367.96|369.66|367.96|369.23|367.53|5
1728988880000|2024-10-15 10:41:20|369.68|367.98|369.72|368.02|369.79|368.09|369.68|367.98|8
1728988890000|2024-10-15 10:41:30|369.71|368.01|369.7|368|369.78|368.08|369.7|368|9
1728988900000|2024-10-15 10:41:40|369.71|368.01|369.79|368.09|369.79|368.09|369.71|368.01|12
1728988910000|2024-10-15 10:41:50|369.76|368.06|369.73|368.03|369.76|368.06|369.72|368.02|3
1728988920000|2024-10-15 10:42:00|369.74|368.04|369.76|368.06|369.76|368.06|369.74|368.04|2
1728988930000|2024-10-15 10:42:10|369.77|368.07|369.75|368.05|369.79|368.09|369.75|368.05|7
1728988940000|2024-10-15 10:42:20|369.71|368.01|369.64|367.94|369.71|368.01|369.58|367.88|13
1728988950000|2024-10-15 10:42:30|369.63|367.93|369.64|367.94|369.65|367.95|369.63|367.93|4
1728988960000|2024-10-15 10:42:40|369.65|367.95|369.67|367.97|369.68|367.98|369.62|367.92|11
1728988970000|2024-10-15 10:42:50|369.69|367.99|369.72|368.02|369.76|368.06|369.68|367.98|11
1728988980000|2024-10-15 10:43:00|369.71|368.01|369.71|368.01|369.75|368.05|369.71|368.01|12
1728988990000|2024-10-15 10:43:10|369.72|368.02|369.7|368|369.75|368.05|369.7|368|5
1728989000000|2024-10-15 10:43:20|369.68|367.98|369.63|367.93|369.68|367.98|369.6|367.9|10
1728989010000|2024-10-15 10:43:30|369.62|367.92|369.59|367.89|369.62|367.92|369.59|367.89|2
1728989020000|2024-10-15 10:43:40|369.61|367.91|369.61|367.91|369.61|367.91|369.61|367.91|1
1728989030000|2024-10-15 10:43:50|369.68|367.98|369.82|368.12|369.84|368.14|369.68|367.98|8
1728989040000|2024-10-15 10:44:00|369.83|368.13|369.78|368.08|369.83|368.13|369.78|368.08|6
1728989050000|2024-10-15 10:44:10|369.77|368.07|369.7|368|369.77|368.07|369.7|368|9
1728989060000|2024-10-15 10:44:20|369.69|367.99|369.58|367.88|369.72|368.02|369.56|367.86|9
1728989070000|2024-10-15 10:44:30|369.59|367.89|369.59|367.89|369.61|367.91|369.59|367.89|10
1728989080000|2024-10-15 10:44:40|369.6|367.9|369.63|367.93|369.63|367.93|369.59|367.89|7
1728989090000|2024-10-15 10:44:50|369.62|367.92|369.72|368.02|369.74|368.04|369.62|367.92|12
1728989100000|2024-10-15 10:45:00|369.71|368.01|369.69|367.99|369.71|368.01|369.59|367.89|16
1728989110000|2024-10-15 10:45:10|369.7|368|369.59|367.89|369.7|368|369.59|367.89|9
1728989120000|2024-10-15 10:45:20|369.58|367.88|369.55|367.85|369.58|367.88|369.55|367.85|3
1728989130000|2024-10-15 10:45:30|369.54|367.84|369.53|367.83|369.54|367.84|369.53|367.83|2
1728989140000|2024-10-15 10:45:40|369.52|367.82|369.54|367.84|369.56|367.86|369.52|367.82|4
1728989150000|2024-10-15 10:45:50|369.56|367.86|369.56|367.86|369.56|367.86|369.56|367.86|1
1728989160000|2024-10-15 10:46:00|369.55|367.85|369.55|367.85|369.55|367.85|369.55|367.85|1
1728989170000|2024-10-15 10:46:10|369.54|367.84|369.63|367.93|369.65|367.95|369.53|367.83|5
1728989180000|2024-10-15 10:46:20|369.64|367.94|369.56|367.86|369.64|367.94|369.56|367.86|8
1728989190000|2024-10-15 10:46:30|369.55|367.85|369.56|367.86|369.56|367.86|369.55|367.85|2
1728989200000|2024-10-15 10:46:40|369.55|367.85|369.51|367.81|369.55|367.85|369.51|367.81|8
1728989210000|2024-10-15 10:46:50|369.5|367.8|369.49|367.79|369.52|367.82|369.49|367.79|6
1728989220000|2024-10-15 10:47:00|369.54|367.84|369.52|367.82|369.54|367.84|369.52|367.82|6
1728989240000|2024-10-15 10:47:20|369.51|367.81|369.22|367.52|369.51|367.81|369.22|367.52|5
1728989250000|2024-10-15 10:47:30|369.24|367.54|369.27|367.57|369.27|367.57|369.23|367.53|11
1728989260000|2024-10-15 10:47:40|369.26|367.56|369.23|367.53|369.27|367.57|369.23|367.53|13
1728989270000|2024-10-15 10:47:50|369.24|367.54|369.29|367.59|369.29|367.59|369.24|367.54|8
1728989280000|2024-10-15 10:48:00|369.3|367.6|369.32|367.62|369.33|367.63|369.3|367.6|5
1728989290000|2024-10-15 10:48:10|369.33|367.63|369.6|367.9|369.6|367.9|369.32|367.62|13
1728989300000|2024-10-15 10:48:20|369.61|367.91|369.72|368.02|369.72|368.02|369.61|367.91|6
1728989310000|2024-10-15 10:48:30|369.73|368.03|369.98|368.28|370|368.3|369.73|368.03|15
1728989320000|2024-10-15 10:48:40|369.99|368.29|370.03|368.33|370.04|368.34|369.98|368.28|6
1728989330000|2024-10-15 10:48:50|370.04|368.34|369.44|367.74|370.05|368.35|369.38|367.68|14
1728989340000|2024-10-15 10:49:00|369.62|367.92|369.68|367.98|369.68|367.98|369.62|367.92|3
1728989350000|2024-10-15 10:49:10|369.65|367.95|369.67|367.97|369.67|367.97|369.65|367.95|3
1728989360000|2024-10-15 10:49:20|369.68|367.98|369.67|367.97|369.68|367.98|369.65|367.95|8
1728989370000|2024-10-15 10:49:30|369.68|367.98|369.68|367.98|369.68|367.98|369.67|367.97|5
1728989390000|2024-10-15 10:49:50|369.69|367.99|369.68|367.98|369.69|367.99|369.68|367.98|2
1728989400000|2024-10-15 10:50:00|369.67|367.97|369.64|367.94|369.68|367.98|369.64|367.94|5
1728989410000|2024-10-15 10:50:10|369.66|367.96|369.65|367.95|369.66|367.96|369.62|367.92|7
1728989420000|2024-10-15 10:50:20|369.64|367.94|369.46|367.76|369.65|367.95|369.46|367.76|8
1728989430000|2024-10-15 10:50:30|369.47|367.77|369.55|367.85|369.59|367.89|369.47|367.77|11
1728989440000|2024-10-15 10:50:40|369.57|367.87|369.57|367.87|369.62|367.92|369.57|367.87|9
1728989450000|2024-10-15 10:50:50|369.58|367.88|369.59|367.89|369.61|367.91|369.58|367.88|8
1728989460000|2024-10-15 10:51:00|369.6|367.9|369.45|367.75|369.6|367.9|369.39|367.69|16
1728989470000|2024-10-15 10:51:10|369.44|367.74|369.41|367.71|369.45|367.75|369.38|367.68|12
1728989480000|2024-10-15 10:51:20|369.39|367.69|369.44|367.74|369.45|367.75|369.39|367.69|7
1728989490000|2024-10-15 10:51:30|369.45|367.75|369.45|367.75|369.45|367.75|369.43|367.73|7
1728989520000|2024-10-15 10:52:00|369.46|367.76|369.45|367.75|369.49|367.79|369.45|367.75|6
1728989530000|2024-10-15 10:52:10|369.58|367.88|369.6|367.9|369.62|367.92|369.58|367.88|10
1728989540000|2024-10-15 10:52:20|369.59|367.89|369.59|367.89|369.6|367.9|369.58|367.88|7
1728989550000|2024-10-15 10:52:30|369.6|367.9|369.62|367.92|369.62|367.92|369.59|367.89|8
1728989560000|2024-10-15 10:52:40|369.63|367.93|369.59|367.89|369.63|367.93|369.57|367.87|11
1728989570000|2024-10-15 10:52:50|369.61|367.91|369.6|367.9|369.62|367.92|369.6|367.9|4
1728989580000|2024-10-15 10:53:00|369.59|367.89|369.64|367.94|369.64|367.94|369.59|367.89|5
1728989590000|2024-10-15 10:53:10|369.63|367.93|369.64|367.94|369.64|367.94|369.63|367.93|6
1728989600000|2024-10-15 10:53:20|369.62|367.92|369.61|367.91|369.64|367.94|369.6|367.9|10
1728989610000|2024-10-15 10:53:30|369.63|367.93|369.44|367.74|369.63|367.93|369.44|367.74|8
1728989620000|2024-10-15 10:53:40|369.45|367.75|369.23|367.53|369.45|367.75|369.23|367.53|8
1728989630000|2024-10-15 10:53:50|369.2|367.5|369.12|367.42|369.2|367.5|369.12|367.42|6
1728989640000|2024-10-15 10:54:00|369.11|367.41|368.92|367.22|369.11|367.41|368.92|367.22|11
1728989650000|2024-10-15 10:54:10|368.91|367.21|368.96|367.26|368.98|367.28|368.91|367.21|13
1728989660000|2024-10-15 10:54:20|368.97|367.27|368.92|367.22|368.97|367.27|368.87|367.17|7
1728989670000|2024-10-15 10:54:30|368.95|367.25|369.02|367.32|369.02|367.32|368.95|367.25|9
1728989680000|2024-10-15 10:54:40|369.01|367.31|369.09|367.39|369.09|367.39|369|367.3|13
1728989690000|2024-10-15 10:54:50|369.1|367.4|369.12|367.42|369.13|367.43|369.09|367.39|7
1728989700000|2024-10-15 10:55:00|369.13|367.43|369.04|367.34|369.15|367.45|369.03|367.33|15
1728989710000|2024-10-15 10:55:10|369.06|367.36|368.92|367.22|369.06|367.36|368.92|367.22|14
1728989720000|2024-10-15 10:55:20|368.93|367.23|368.92|367.22|368.93|367.23|368.92|367.22|8
1728989730000|2024-10-15 10:55:30|368.88|367.18|368.85|367.15|368.88|367.18|368.85|367.15|2
1728989760000|2024-10-15 10:56:00|368.86|367.16|368.85|367.15|368.86|367.16|368.84|367.14|14
1728989770000|2024-10-15 10:56:10|368.86|367.16|368.85|367.15|368.86|367.16|368.85|367.15|6
1728989780000|2024-10-15 10:56:20|368.82|367.12|368.83|367.13|368.83|367.13|368.79|367.09|6
1728989790000|2024-10-15 10:56:30|368.82|367.12|368.88|367.18|368.88|367.18|368.82|367.12|6
1728989810000|2024-10-15 10:56:50|368.87|367.17|368.87|367.17|368.88|367.18|368.84|367.14|8
1728989820000|2024-10-15 10:57:00|368.86|367.16|368.85|367.15|368.87|367.17|368.81|367.11|10
1728989830000|2024-10-15 10:57:10|368.84|367.14|368.86|367.16|368.87|367.17|368.83|367.13|11
1728989840000|2024-10-15 10:57:20|368.87|367.17|368.86|367.16|368.87|367.17|368.86|367.16|2
1728989860000|2024-10-15 10:57:40|368.85|367.15|368.7|367|368.85|367.15|368.67|366.97|6
1728989870000|2024-10-15 10:57:50|368.67|366.97|368.52|366.82|368.67|366.97|368.46|366.76|10
1728989880000|2024-10-15 10:58:00|368.51|366.81|368.51|366.81|368.57|366.87|368.51|366.81|14
1728989890000|2024-10-15 10:58:10|368.44|366.74|368.46|366.76|368.47|366.77|368.44|366.74|3
1728989900000|2024-10-15 10:58:20|368.45|366.75|368.46|366.76|368.46|366.76|368.42|366.72|6
1728989910000|2024-10-15 10:58:30|368.44|366.74|368.45|366.75|368.49|366.79|368.44|366.74|9
1728989920000|2024-10-15 10:58:40|368.46|366.76|368.58|366.88|368.58|366.88|368.45|366.75|9
1728989930000|2024-10-15 10:58:50|368.57|366.87|368.58|366.88|368.59|366.89|368.57|366.87|6
1728989940000|2024-10-15 10:59:00|368.64|366.94|368.67|366.97|368.7|367|368.64|366.94|11
1728989950000|2024-10-15 10:59:10|368.66|366.96|368.59|366.89|368.66|366.96|368.58|366.88|7
1728989960000|2024-10-15 10:59:20|368.62|366.92|368.72|367.02|368.72|367.02|368.59|366.89|8
1728989970000|2024-10-15 10:59:30|368.73|367.03|368.73|367.03|368.75|367.05|368.7|367|6
1728989980000|2024-10-15 10:59:40|368.75|367.05|368.8|367.1|368.8|367.1|368.73|367.03|10
1728989990000|2024-10-15 10:59:50|368.79|367.09|368.8|367.1|368.81|367.11|368.79|367.09|10
1728990000000|2024-10-15 11:00:00|368.75|367.05|368.68|366.98|368.8|367.1|368.68|366.98|23
1728990010000|2024-10-15 11:00:10|368.7|367|368.68|366.98|368.81|367.11|368.66|366.96|17
1728990020000|2024-10-15 11:00:20|368.67|366.97|368.67|366.97|368.68|366.98|368.62|366.92|7
1728990030000|2024-10-15 11:00:30|368.66|366.96|368.7|367|368.71|367.01|368.56|366.86|14
1728990040000|2024-10-15 11:00:40|368.71|367.01|369.04|367.34|369.04|367.34|368.71|367.01|13
1728990050000|2024-10-15 11:00:50|369.03|367.33|369.04|367.34|369.04|367.34|368.97|367.27|8
1728990060000|2024-10-15 11:01:00|369.03|367.33|369.01|367.31|369.03|367.33|368.95|367.25|11
1728990070000|2024-10-15 11:01:10|369.02|367.32|369.07|367.37|369.07|367.37|369|367.3|13
1728990080000|2024-10-15 11:01:20|369.03|367.33|368.78|367.08|369.03|367.33|368.72|367.02|12
1728990090000|2024-10-15 11:01:30|368.8|367.1|368.75|367.05|368.82|367.12|368.75|367.05|6
1728990100000|2024-10-15 11:01:40|368.77|367.07|368.8|367.1|368.8|367.1|368.77|367.07|5
1728990110000|2024-10-15 11:01:50|368.82|367.12|368.81|367.11|368.82|367.12|368.8|367.1|5
1728990120000|2024-10-15 11:02:00|368.8|367.1|368.67|366.97|368.81|367.11|368.67|366.97|10
1728990130000|2024-10-15 11:02:10|368.64|366.94|368.68|366.98|368.72|367.02|368.62|366.92|20
1728990140000|2024-10-15 11:02:20|368.67|366.97|368.64|366.94|368.67|366.97|368.59|366.89|12
1728990150000|2024-10-15 11:02:30|368.65|366.95|368.33|366.63|368.76|367.06|368.26|366.56|14
1728990160000|2024-10-15 11:02:40|368.26|366.56|368.13|366.43|368.26|366.56|368.13|366.43|8
1728990170000|2024-10-15 11:02:50|368.12|366.42|368.04|366.34|368.14|366.44|368.03|366.33|12
1728990180000|2024-10-15 11:03:00|368.06|366.36|367.94|366.24|368.06|366.36|367.92|366.22|15
1728990190000|2024-10-15 11:03:10|367.95|366.25|368.15|366.45|368.16|366.46|367.95|366.25|21
1728990200000|2024-10-15 11:03:20|368.16|366.46|368.33|366.63|368.33|366.63|368.16|366.46|11
1728990210000|2024-10-15 11:03:30|368.34|366.64|368.54|366.84|368.54|366.84|368.34|366.64|4
1728990220000|2024-10-15 11:03:40|368.55|366.85|368.54|366.84|368.55|366.85|368.54|366.84|2
1728990230000|2024-10-15 11:03:50|368.53|366.83|368.74|367.04|368.77|367.07|368.53|366.83|9
1728990240000|2024-10-15 11:04:00|368.78|367.08|368.57|366.87|368.78|367.08|368.57|366.87|12
1728990250000|2024-10-15 11:04:10|368.56|366.86|368.55|366.85|368.57|366.87|368.54|366.84|5
1728990260000|2024-10-15 11:04:20|368.56|366.86|368.56|366.86|368.6|366.9|368.54|366.84|18
1728990270000|2024-10-15 11:04:30|368.57|366.87|368.55|366.85|368.59|366.89|368.54|366.84|7
1728990280000|2024-10-15 11:04:40|368.56|366.86|368.56|366.86|368.57|366.87|368.56|366.86|3
1728990290000|2024-10-15 11:04:50|368.55|366.85|368.53|366.83|368.56|366.86|368.53|366.83|4
1728990300000|2024-10-15 11:05:00|368.44|366.74|368.52|366.82|368.53|366.83|368.42|366.72|17
1728990310000|2024-10-15 11:05:10|368.51|366.81|368.44|366.74|368.51|366.81|368.39|366.69|17
1728990320000|2024-10-15 11:05:20|368.46|366.76|368.59|366.89|368.59|366.89|368.41|366.71|19
1728990330000|2024-10-15 11:05:30|368.57|366.87|368.55|366.85|368.57|366.87|368.54|366.84|10
1728990340000|2024-10-15 11:05:40|368.56|366.86|368.46|366.76|368.57|366.87|368.46|366.76|7
1728990350000|2024-10-15 11:05:50|368.45|366.75|368.45|366.75|368.45|366.75|368.38|366.68|15
1728990360000|2024-10-15 11:06:00|368.41|366.71|368.55|366.85|368.57|366.87|368.4|366.7|10
1728990370000|2024-10-15 11:06:10|368.56|366.86|368.53|366.83|368.59|366.89|368.53|366.83|10
1728990380000|2024-10-15 11:06:20|368.51|366.81|368.56|366.86|368.6|366.9|368.48|366.78|12
1728990390000|2024-10-15 11:06:30|368.55|366.85|368.48|366.78|368.55|366.85|368.48|366.78|8
1728990400000|2024-10-15 11:06:40|368.49|366.79|368.57|366.87|368.57|366.87|368.49|366.79|7
1728990410000|2024-10-15 11:06:50|368.59|366.89|368.57|366.87|368.6|366.9|368.56|366.86|6
1728990420000|2024-10-15 11:07:00|368.58|366.88|368.38|366.68|368.58|366.88|368.38|366.68|16
1728990430000|2024-10-15 11:07:10|368.4|366.7|368.3|366.6|368.41|366.71|368.3|366.6|9
1728990440000|2024-10-15 11:07:20|368.23|366.53|368.18|366.48|368.23|366.53|368.17|366.47|16
1728990450000|2024-10-15 11:07:30|368.2|366.5|367.81|366.11|368.2|366.5|367.81|366.11|17
1728990460000|2024-10-15 11:07:40|367.73|366.03|367.61|365.91|367.73|366.03|367.59|365.89|21
1728990470000|2024-10-15 11:07:50|367.6|365.9|367.41|365.71|367.61|365.91|367.39|365.69|19
1728990480000|2024-10-15 11:08:00|367.42|365.72|367.53|365.83|367.56|365.86|367.41|365.71|10
1728990490000|2024-10-15 11:08:10|367.51|365.81|367.22|365.52|367.51|365.81|367.22|365.52|20
1728990500000|2024-10-15 11:08:20|366.98|365.28|366.98|365.28|366.99|365.29|366.97|365.27|5
1728990510000|2024-10-15 11:08:30|366.95|365.25|366.62|364.92|366.95|365.25|366.58|364.88|6
1728990520000|2024-10-15 11:08:40|366.64|364.94|366.32|364.62|366.73|365.03|366.26|364.56|23
1728990530000|2024-10-15 11:08:50|366.3|364.6|366.1|364.4|366.39|364.69|366.1|364.4|21
1728990540000|2024-10-15 11:09:00|366.12|364.42|365.46|363.76|366.12|364.42|365.26|363.56|30
1728990550000|2024-10-15 11:09:10|365.45|363.75|365.39|363.69|365.49|363.79|365.37|363.67|22
1728990560000|2024-10-15 11:09:20|365.38|363.68|365.41|363.71|365.41|363.71|365.33|363.63|15
1728990570000|2024-10-15 11:09:30|365.43|363.73|365.33|363.63|365.53|363.83|365.32|363.62|20
1728990580000|2024-10-15 11:09:40|365.32|363.62|364.97|363.27|365.46|363.76|364.94|363.24|25
1728990590000|2024-10-15 11:09:50|364.85|363.15|364.59|362.89|364.85|363.15|364.39|362.69|26
1728990600000|2024-10-15 11:10:00|364.65|362.95|364.49|362.79|364.74|363.04|364.46|362.76|27
1728990610000|2024-10-15 11:10:10|364.5|362.8|364.14|362.44|364.75|363.05|364.14|362.44|32
1728990620000|2024-10-15 11:10:20|364.27|362.57|364.23|362.53|364.31|362.61|363.92|362.22|28
1728990630000|2024-10-15 11:10:30|364.17|362.47|363.97|362.27|364.17|362.47|363.97|362.27|21
1728990640000|2024-10-15 11:10:40|363.99|362.29|364.21|362.51|364.23|362.53|363.99|362.29|25
1728990650000|2024-10-15 11:10:50|364.22|362.52|364.33|362.63|364.39|362.69|364.22|362.52|20
1728990660000|2024-10-15 11:11:00|364.36|362.66|365.14|363.44|365.14|363.44|364.36|362.66|26
1728990670000|2024-10-15 11:11:10|365.17|363.47|365.35|363.65|365.35|363.65|365.17|363.47|21
1728990680000|2024-10-15 11:11:20|365.43|363.73|365.25|363.55|365.43|363.73|365.25|363.55|18
1728990690000|2024-10-15 11:11:30|365.18|363.48|364.65|362.95|365.18|363.48|364.62|362.92|27
1728990700000|2024-10-15 11:11:40|364.67|362.97|364.87|363.17|364.87|363.17|364.67|362.97|25
1728990710000|2024-10-15 11:11:50|364.9|363.2|364.6|362.9|364.97|363.27|364.6|362.9|24
1728990720000|2024-10-15 11:12:00|364.55|362.85|364.51|362.81|364.7|363|364.4|362.7|22
1728990730000|2024-10-15 11:12:10|364.56|362.86|364.41|362.71|364.59|362.89|364.31|362.61|24
1728990740000|2024-10-15 11:12:20|364.38|362.68|364.35|362.65|364.43|362.73|364.22|362.52|26
1728990750000|2024-10-15 11:12:30|364.5|362.8|364.38|362.68|364.76|363.06|364.38|362.68|25
1728990760000|2024-10-15 11:12:40|364.36|362.66|364.34|362.64|364.36|362.66|364.32|362.62|6
1728990770000|2024-10-15 11:12:50|364.36|362.66|364.2|362.5|364.39|362.69|364.13|362.43|17
1728990780000|2024-10-15 11:13:00|364.24|362.54|364.03|362.33|364.24|362.54|363.96|362.26|22
1728990790000|2024-10-15 11:13:10|364.02|362.32|363.67|361.97|364.02|362.32|363.67|361.97|27
1728990800000|2024-10-15 11:13:20|363.65|361.95|363.68|361.98|363.69|361.99|363.36|361.66|27
1728990810000|2024-10-15 11:13:30|363.62|361.92|363.62|361.92|363.69|361.99|363.51|361.81|22
1728990820000|2024-10-15 11:13:40|363.63|361.93|364.37|362.67|364.37|362.67|363.63|361.93|25
1728990830000|2024-10-15 11:13:50|364.4|362.7|364.43|362.73|364.66|362.96|364.4|362.7|25
1728990840000|2024-10-15 11:14:00|364.39|362.69|364.52|362.82|364.52|362.82|364.24|362.54|16
1728990850000|2024-10-15 11:14:10|364.57|362.87|364.52|362.82|364.66|362.96|364.45|362.75|18
1728990860000|2024-10-15 11:14:20|364.46|362.76|364.18|362.48|364.46|362.76|364.08|362.38|24
1728990870000|2024-10-15 11:14:30|364.1|362.4|364.33|362.63|364.38|362.68|364.1|362.4|24
1728990880000|2024-10-15 11:14:40|364.41|362.71|364.56|362.86|364.56|362.86|364.3|362.6|23
1728990890000|2024-10-15 11:14:50|364.58|362.88|364.61|362.91|364.62|362.92|364.51|362.81|15
1728990900000|2024-10-15 11:15:00|364.6|362.9|364.4|362.7|364.7|363|364.39|362.69|21
1728990910000|2024-10-15 11:15:10|364.37|362.67|363.84|362.14|364.37|362.67|363.67|361.97|18
1728990920000|2024-10-15 11:15:20|363.79|362.09|363.78|362.08|363.79|362.09|363.4|361.7|20
1728990930000|2024-10-15 11:15:30|363.79|362.09|364.5|362.8|364.5|362.8|363.79|362.09|23
1728990940000|2024-10-15 11:15:40|364.49|362.79|364.26|362.56|364.59|362.89|364.26|362.56|26
1728990950000|2024-10-15 11:15:50|364.28|362.58|364.25|362.55|364.47|362.77|364.15|362.45|30
1728990960000|2024-10-15 11:16:00|364.22|362.52|364.17|362.47|364.44|362.74|364.17|362.47|23
1728990970000|2024-10-15 11:16:10|364.1|362.4|364.33|362.63|364.34|362.64|363.86|362.16|25
1728990980000|2024-10-15 11:16:20|364.31|362.61|363.96|362.26|364.31|362.61|363.95|362.25|26
1728990990000|2024-10-15 11:16:30|364.02|362.32|364.09|362.39|364.33|362.63|364.02|362.32|28
1728991000000|2024-10-15 11:16:40|364.08|362.38|364.08|362.38|364.17|362.47|363.95|362.25|21
1728991010000|2024-10-15 11:16:50|364.06|362.36|363.99|362.29|364.07|362.37|363.93|362.23|19
1728991020000|2024-10-15 11:17:00|364.02|362.32|363.82|362.12|364.07|362.37|363.81|362.11|25
1728991030000|2024-10-15 11:17:10|363.81|362.11|364.08|362.38|364.1|362.4|363.53|361.83|24
1728991040000|2024-10-15 11:17:20|364.11|362.41|363.93|362.23|364.15|362.45|363.84|362.14|25
1728991050000|2024-10-15 11:17:30|363.92|362.22|364.09|362.39|364.12|362.42|363.91|362.21|24
1728991060000|2024-10-15 11:17:40|364.13|362.43|363.9|362.2|364.13|362.43|363.78|362.08|28
1728991070000|2024-10-15 11:17:50|363.94|362.24|363.87|362.17|364.01|362.31|363.87|362.17|23
1728991080000|2024-10-15 11:18:00|363.86|362.16|363.19|361.49|363.86|362.16|363.19|361.49|24
1728991090000|2024-10-15 11:18:10|363.29|361.59|363.01|361.31|363.29|361.59|362.93|361.23|31
1728991100000|2024-10-15 11:18:20|363.02|361.32|363.21|361.51|363.25|361.55|362.91|361.21|29
1728991110000|2024-10-15 11:18:30|363.15|361.45|363.01|361.31|363.15|361.45|362.96|361.26|18
1728991120000|2024-10-15 11:18:40|362.98|361.28|362.58|360.88|362.98|361.28|362.51|360.81|19
1728991130000|2024-10-15 11:18:50|362.52|360.82|362.44|360.74|362.52|360.82|362.24|360.54|10
1728991140000|2024-10-15 11:19:00|362.43|360.73|362.88|361.18|362.89|361.19|362.43|360.73|22
1728991150000|2024-10-15 11:19:10|362.87|361.17|362.44|360.74|362.87|361.17|362.36|360.66|26
1728991160000|2024-10-15 11:19:20|362.43|360.73|362.61|360.91|362.61|360.91|362.41|360.71|24
1728991170000|2024-10-15 11:19:30|362.64|360.94|363.03|361.33|363.03|361.33|362.52|360.82|24
1728991180000|2024-10-15 11:19:40|362.98|361.28|363.03|361.33|363.03|361.33|362.81|361.11|18
1728991190000|2024-10-15 11:19:50|363.1|361.4|363.17|361.47|363.22|361.52|363.08|361.38|13
1728991200000|2024-10-15 11:20:00|363.16|361.46|363.4|361.7|363.44|361.74|363.15|361.45|23
1728991210000|2024-10-15 11:20:10|363.42|361.72|363.83|362.13|363.84|362.14|363.42|361.72|25
1728991220000|2024-10-15 11:20:20|363.84|362.14|364.23|362.53|364.25|362.55|363.78|362.08|20
1728991230000|2024-10-15 11:20:30|364.24|362.54|363.88|362.18|364.24|362.54|363.88|362.18|16
1728991240000|2024-10-15 11:20:40|363.87|362.17|364.22|362.52|364.23|362.53|363.83|362.13|26
1728991250000|2024-10-15 11:20:50|364.15|362.45|364.08|362.38|364.24|362.54|364.06|362.36|26
1728991260000|2024-10-15 11:21:00|364.07|362.37|364.74|363.04|364.76|363.06|364.07|362.37|32
1728991270000|2024-10-15 11:21:10|364.79|363.09|364.71|363.01|364.82|363.12|364.71|363.01|22
1728991280000|2024-10-15 11:21:20|364.72|363.02|364.57|362.87|364.72|363.02|364.48|362.78|25
1728991290000|2024-10-15 11:21:30|364.6|362.9|364.72|363.02|364.72|363.02|364.42|362.72|18
1728991300000|2024-10-15 11:21:40|364.8|363.1|364.54|362.84|364.87|363.17|364.45|362.75|25
1728991310000|2024-10-15 11:21:50|364.59|362.89|364.48|362.78|364.68|362.98|364.48|362.78|19
1728991320000|2024-10-15 11:22:00|364.47|362.77|364.28|362.58|364.47|362.77|363.93|362.23|24
1728991330000|2024-10-15 11:22:10|364.22|362.52|363.88|362.18|364.22|362.52|363.84|362.14|28
1728991340000|2024-10-15 11:22:20|363.87|362.17|364.23|362.53|364.33|362.63|363.87|362.17|26
1728991350000|2024-10-15 11:22:30|364.22|362.52|364.12|362.42|364.26|362.56|364.05|362.35|25
1728991360000|2024-10-15 11:22:40|364.16|362.46|364.09|362.39|364.25|362.55|364.05|362.35|26
1728991370000|2024-10-15 11:22:50|364.08|362.38|363.65|361.95|364.08|362.38|363.64|361.94|22
1728991380000|2024-10-15 11:23:00|363.64|361.94|364.35|362.65|364.39|362.69|363.64|361.94|25
1728991390000|2024-10-15 11:23:10|364.33|362.63|364.55|362.85|364.55|362.85|364.3|362.6|24
1728991400000|2024-10-15 11:23:20|364.57|362.87|364.52|362.82|364.69|362.99|364.52|362.82|25
1728991410000|2024-10-15 11:23:30|364.51|362.81|364|362.3|364.51|362.81|364|362.3|19
1728991420000|2024-10-15 11:23:40|363.97|362.27|363.95|362.25|363.97|362.27|363.9|362.2|18
1728991430000|2024-10-15 11:23:50|363.94|362.24|364.16|362.46|364.16|362.46|363.91|362.21|26
1728991440000|2024-10-15 11:24:00|364.15|362.45|364.01|362.31|364.17|362.47|363.9|362.2|21
1728991450000|2024-10-15 11:24:10|364|362.3|363.81|362.11|364|362.3|363.7|362|24
1728991460000|2024-10-15 11:24:20|363.8|362.1|363.4|361.7|363.8|362.1|363.4|361.7|20
1728991470000|2024-10-15 11:24:30|363.39|361.69|363.41|361.71|363.48|361.78|363.3|361.6|20
1728991480000|2024-10-15 11:24:40|363.37|361.67|363.15|361.45|363.37|361.67|363.1|361.4|14
1728991490000|2024-10-15 11:24:50|363.16|361.46|363.21|361.51|363.38|361.68|363.16|361.46|16
1728991500000|2024-10-15 11:25:00|363.2|361.5|363.19|361.49|363.35|361.65|363.09|361.39|25
1728991510000|2024-10-15 11:25:10|363.18|361.48|362.78|361.08|363.18|361.48|362.78|361.08|17
1728991520000|2024-10-15 11:25:20|362.79|361.09|362.35|360.65|362.79|361.09|362.31|360.61|29
1728991530000|2024-10-15 11:25:30|362.34|360.64|362.21|360.51|362.35|360.65|362.2|360.5|22
1728991540000|2024-10-15 11:25:40|362.2|360.5|362.45|360.75|362.46|360.76|362.19|360.49|27
1728991550000|2024-10-15 11:25:50|362.46|360.76|362.33|360.63|362.57|360.87|362.33|360.63|15
1728991560000|2024-10-15 11:26:00|362.37|360.67|362.14|360.44|362.66|360.96|362.14|360.44|28
1728991570000|2024-10-15 11:26:10|362.13|360.43|362.04|360.34|362.17|360.47|362.04|360.34|16
1728991580000|2024-10-15 11:26:20|362.03|360.33|362.21|360.51|362.25|360.55|361.97|360.27|21
1728991590000|2024-10-15 11:26:30|362.19|360.49|362.09|360.39|362.23|360.53|362.06|360.36|20
1728991600000|2024-10-15 11:26:40|362.08|360.38|362.19|360.49|362.21|360.51|362.04|360.34|23
1728991610000|2024-10-15 11:26:50|362.2|360.5|360.85|359.15|362.3|360.6|360.83|359.13|18
1728991620000|2024-10-15 11:27:00|361.02|359.32|361.13|359.43|361.21|359.51|360.84|359.14|13
1728991630000|2024-10-15 11:27:10|361.3|359.6|361.18|359.48|361.32|359.62|361.16|359.46|9
1728991640000|2024-10-15 11:27:20|361.34|359.64|361.5|359.8|361.53|359.83|361.22|359.52|18
1728991650000|2024-10-15 11:27:30|361.87|360.17|362.37|360.67|362.45|360.75|361.83|360.13|24
1728991660000|2024-10-15 11:27:40|362.48|360.78|362.38|360.68|362.49|360.79|362.17|360.47|26
1728991670000|2024-10-15 11:27:50|362.46|360.76|362.6|360.9|362.6|360.9|362.36|360.66|12
1728991680000|2024-10-15 11:28:00|362.65|360.95|362.94|361.24|363.05|361.35|362.6|360.9|26
1728991690000|2024-10-15 11:28:10|363.02|361.32|362.99|361.29|363.06|361.36|362.94|361.24|11
1728991700000|2024-10-15 11:28:20|362.96|361.26|363.1|361.4|363.11|361.41|362.87|361.17|21
1728991710000|2024-10-15 11:28:30|363.01|361.31|363.07|361.37|363.15|361.45|362.89|361.19|23
1728991720000|2024-10-15 11:28:40|363.08|361.38|363.21|361.51|363.27|361.57|363.08|361.38|18
1728991730000|2024-10-15 11:28:50|363.12|361.42|363.3|361.6|363.3|361.6|363.11|361.41|20
1728991740000|2024-10-15 11:29:00|363.16|361.46|363.38|361.68|363.41|361.71|363.16|361.46|21
1728991750000|2024-10-15 11:29:10|363.42|361.72|363.31|361.61|363.42|361.72|363.17|361.47|23
1728991760000|2024-10-15 11:29:20|363.34|361.64|363.32|361.62|363.38|361.68|363.26|361.56|24
1728991770000|2024-10-15 11:29:30|363.3|361.6|363.44|361.74|363.44|361.74|363.21|361.51|28
1728991780000|2024-10-15 11:29:40|363.45|361.75|363.47|361.77|363.55|361.85|363.41|361.71|21
1728991790000|2024-10-15 11:29:50|363.42|361.72|363.37|361.67|363.42|361.72|363.21|361.51|23
1728991800000|2024-10-15 11:30:00|363.38|361.68|363.1|361.4|363.42|361.72|363.1|361.4|28
1728991810000|2024-10-15 11:30:10|363.08|361.38|363.17|361.47|363.17|361.47|363.04|361.34|19
1728991820000|2024-10-15 11:30:20|363.2|361.5|363.23|361.53|363.29|361.59|363.17|361.47|22
1728991830000|2024-10-15 11:30:30|363.24|361.54|363.57|361.87|363.6|361.9|363.23|361.53|28
1728991840000|2024-10-15 11:30:40|363.61|361.91|363.52|361.82|363.68|361.98|363.39|361.69|24
1728991850000|2024-10-15 11:30:50|363.53|361.83|363.56|361.86|363.64|361.94|363.52|361.82|20
1728991860000|2024-10-15 11:31:00|363.58|361.88|363.75|362.05|363.75|362.05|363.48|361.78|23
1728991870000|2024-10-15 11:31:10|363.76|362.06|363.91|362.21|363.94|362.24|363.76|362.06|24
1728991880000|2024-10-15 11:31:20|363.92|362.22|363.83|362.13|364.01|362.31|363.75|362.05|25
1728991890000|2024-10-15 11:31:30|363.82|362.12|364.07|362.37|364.07|362.37|363.74|362.04|24
1728991900000|2024-10-15 11:31:40|364.14|362.44|363.78|362.08|364.14|362.44|363.64|361.94|26
1728991910000|2024-10-15 11:31:50|363.8|362.1|363.93|362.23|363.94|362.24|363.78|362.08|22
1728991920000|2024-10-15 11:32:00|363.94|362.24|363.61|361.91|363.94|362.24|363.6|361.9|23
1728991930000|2024-10-15 11:32:10|363.66|361.96|363.51|361.81|363.66|361.96|363.43|361.73|24
1728991940000|2024-10-15 11:32:20|363.49|361.79|363.68|361.98|363.8|362.1|363.49|361.79|28
1728991950000|2024-10-15 11:32:30|363.64|361.94|363.8|362.1|363.8|362.1|363.5|361.8|27
1728991960000|2024-10-15 11:32:40|363.79|362.09|363.98|362.28|364.03|362.33|363.79|362.09|27
1728991970000|2024-10-15 11:32:50|364|362.3|363.96|362.26|364.04|362.34|363.8|362.1|24
1728991980000|2024-10-15 11:33:00|363.98|362.28|364.2|362.5|364.3|362.6|363.98|362.28|25
1728991990000|2024-10-15 11:33:10|364.21|362.51|364.28|362.58|364.29|362.59|364.14|362.44|24
1728992000000|2024-10-15 11:33:20|364.27|362.57|364.63|362.93|364.67|362.97|364.25|362.55|31
1728992010000|2024-10-15 11:33:30|364.62|362.92|364.76|363.06|364.76|363.06|364.46|362.76|29
1728992020000|2024-10-15 11:33:40|364.75|363.05|364.75|363.05|364.79|363.09|364.61|362.91|22
1728992030000|2024-10-15 11:33:50|364.76|363.06|364.87|363.17|364.89|363.19|364.71|363.01|23
1728992040000|2024-10-15 11:34:00|364.82|363.12|364.94|363.24|365.15|363.45|364.71|363.01|28
1728992050000|2024-10-15 11:34:10|364.99|363.29|364.83|363.13|365.06|363.36|364.8|363.1|25
1728992060000|2024-10-15 11:34:20|364.82|363.12|364.84|363.14|364.85|363.15|364.65|362.95|23
1728992070000|2024-10-15 11:34:30|364.85|363.15|364.78|363.08|364.86|363.16|364.69|362.99|20
1728992080000|2024-10-15 11:34:40|364.76|363.06|364.99|363.29|365.03|363.33|364.76|363.06|26
1728992090000|2024-10-15 11:34:50|365|363.3|364.87|363.17|365|363.3|364.83|363.13|17
1728992100000|2024-10-15 11:35:00|364.88|363.18|364.79|363.09|365.08|363.38|364.79|363.09|25
1728992110000|2024-10-15 11:35:10|364.78|363.08|364.62|362.92|364.78|363.08|364.59|362.89|26
1728992120000|2024-10-15 11:35:20|364.61|362.91|364.8|363.1|364.87|363.17|364.54|362.84|27
1728992130000|2024-10-15 11:35:30|364.81|363.11|364.83|363.13|364.87|363.17|364.72|363.02|25
1728992140000|2024-10-15 11:35:40|364.84|363.14|364.76|363.06|364.86|363.16|364.76|363.06|27
1728992150000|2024-10-15 11:35:50|364.74|363.04|364.55|362.85|364.77|363.07|364.55|362.85|18
1728992160000|2024-10-15 11:36:00|364.58|362.88|364.67|362.97|364.67|362.97|364.45|362.75|21
1728992170000|2024-10-15 11:36:10|364.65|362.95|364.76|363.06|364.77|363.07|364.47|362.77|27
1728992180000|2024-10-15 11:36:20|364.82|363.12|364.53|362.83|364.84|363.14|364.51|362.81|26
1728992190000|2024-10-15 11:36:30|364.52|362.82|364.09|362.39|364.52|362.82|364.09|362.39|23
1728992200000|2024-10-15 11:36:40|364.1|362.4|363.76|362.06|364.15|362.45|363.76|362.06|25
1728992210000|2024-10-15 11:36:50|363.74|362.04|364.01|362.31|364.01|362.31|363.64|361.94|23
1728992220000|2024-10-15 11:37:00|364.02|362.32|363.65|361.95|364.05|362.35|363.62|361.92|30
1728992230000|2024-10-15 11:37:10|363.66|361.96|363.63|361.93|363.92|362.22|363.59|361.89|30
1728992240000|2024-10-15 11:37:20|363.61|361.91|363.23|361.53|363.62|361.92|363.23|361.53|29
1728992250000|2024-10-15 11:37:30|363.13|361.43|363.06|361.36|363.22|361.52|362.94|361.24|27
1728992260000|2024-10-15 11:37:40|363.07|361.37|362.93|361.23|363.07|361.37|362.79|361.09|22
1728992270000|2024-10-15 11:37:50|362.95|361.25|362.7|361|362.95|361.25|362.69|360.99|23
1728992280000|2024-10-15 11:38:00|362.74|361.04|362.59|360.89|362.75|361.05|362.49|360.79|27
1728992290000|2024-10-15 11:38:10|362.6|360.9|362.46|360.76|362.6|360.9|362.11|360.41|25
1728992300000|2024-10-15 11:38:20|362.45|360.75|362.77|361.07|362.77|361.07|362.43|360.73|25
1728992310000|2024-10-15 11:38:30|362.83|361.13|362.67|360.97|362.87|361.17|362.49|360.79|28
1728992320000|2024-10-15 11:38:40|362.7|361|362.2|360.5|362.7|361|362.17|360.47|24
1728992330000|2024-10-15 11:38:50|362.18|360.48|361.68|359.98|362.23|360.53|361.68|359.98|25
1728992340000|2024-10-15 11:39:00|361.64|359.94|361.82|360.12|361.86|360.16|361.61|359.91|30
1728992350000|2024-10-15 11:39:10|361.81|360.11|361.85|360.15|362.06|360.36|361.76|360.06|30
1728992360000|2024-10-15 11:39:20|361.86|360.16|361.59|359.89|361.96|360.26|361.59|359.89|24
1728992370000|2024-10-15 11:39:30|361.58|359.88|361.58|359.88|361.62|359.92|361.42|359.72|26
1728992380000|2024-10-15 11:39:40|361.57|359.87|362.01|360.31|362.01|360.31|361.51|359.81|23
1728992390000|2024-10-15 11:39:50|362.07|360.37|362.04|360.34|362.08|360.38|361.95|360.25|27
1728992400000|2024-10-15 11:40:00|362.06|360.36|362.19|360.49|362.45|360.75|362.06|360.36|27
1728992410000|2024-10-15 11:40:10|362.29|360.59|362.49|360.79|362.54|360.84|362.22|360.52|28
1728992420000|2024-10-15 11:40:20|362.51|360.81|362.53|360.83|362.59|360.89|362.5|360.8|25
1728992430000|2024-10-15 11:40:30|362.51|360.81|362.64|360.94|362.64|360.94|362.51|360.81|25
1728992440000|2024-10-15 11:40:40|362.63|360.93|362.87|361.17|362.88|361.18|362.63|360.93|21
1728992450000|2024-10-15 11:40:50|362.83|361.13|363.03|361.33|363.03|361.33|362.69|360.99|31
1728992460000|2024-10-15 11:41:00|363.01|361.31|363.4|361.7|363.4|361.7|362.99|361.29|25
1728992470000|2024-10-15 11:41:10|363.39|361.69|363.3|361.6|363.48|361.78|363.28|361.58|22
1728992480000|2024-10-15 11:41:20|363.31|361.61|363.47|361.77|363.48|361.78|363.31|361.61|17
1728992490000|2024-10-15 11:41:30|363.46|361.76|363.01|361.31|363.48|361.78|362.98|361.28|29
1728992500000|2024-10-15 11:41:40|363|361.3|363.06|361.36|363.09|361.39|363|361.3|12
1728992510000|2024-10-15 11:41:50|363.05|361.35|362.87|361.17|363.05|361.35|362.79|361.09|24
1728992520000|2024-10-15 11:42:00|362.88|361.18|363.13|361.43|363.22|361.52|362.88|361.18|25
1728992530000|2024-10-15 11:42:10|363.12|361.42|363.23|361.53|363.24|361.54|363.09|361.39|23
1728992540000|2024-10-15 11:42:20|363.22|361.52|363.28|361.58|363.28|361.58|363.09|361.39|20
1728992550000|2024-10-15 11:42:30|363.3|361.6|363.29|361.59|363.4|361.7|363.28|361.58|23
1728992560000|2024-10-15 11:42:40|363.25|361.55|362.91|361.21|363.25|361.55|362.91|361.21|14
1728992570000|2024-10-15 11:42:50|362.94|361.24|363.04|361.34|363.08|361.38|362.94|361.24|9
1728992580000|2024-10-15 11:43:00|362.93|361.23|362.65|360.95|362.93|361.23|362.59|360.89|15
1728992590000|2024-10-15 11:43:10|362.63|360.93|362.41|360.71|362.69|360.99|362.41|360.71|24
1728992600000|2024-10-15 11:43:20|362.4|360.7|362.27|360.57|362.4|360.7|362.25|360.55|24
1728992610000|2024-10-15 11:43:30|362.26|360.56|362.21|360.51|362.26|360.56|362.21|360.51|3
1728992620000|2024-10-15 11:43:40|362.11|360.41|362.16|360.46|362.18|360.48|362.08|360.38|11
1728992630000|2024-10-15 11:43:50|362.17|360.47|362.39|360.69|362.41|360.71|362.14|360.44|23
1728992640000|2024-10-15 11:44:00|362.4|360.7|362.39|360.69|362.45|360.75|362.35|360.65|23
1728992650000|2024-10-15 11:44:10|362.38|360.68|362.56|360.86|362.56|360.86|362.37|360.67|25
1728992660000|2024-10-15 11:44:20|362.54|360.84|362.48|360.78|362.55|360.85|362.45|360.75|10
1728992670000|2024-10-15 11:44:30|362.45|360.75|362.45|360.75|362.58|360.88|362.45|360.75|18
1728992680000|2024-10-15 11:44:40|362.38|360.68|362.53|360.83|362.54|360.84|362.33|360.63|22
1728992690000|2024-10-15 11:44:50|362.52|360.82|362.75|361.05|362.75|361.05|362.51|360.81|23
1728992700000|2024-10-15 11:45:00|362.78|361.08|362.81|361.11|362.83|361.13|362.74|361.04|26
1728992710000|2024-10-15 11:45:10|362.8|361.1|362.37|360.67|362.8|361.1|362.36|360.66|34
1728992720000|2024-10-15 11:45:20|362.36|360.66|362.01|360.31|362.38|360.68|362.01|360.31|29
1728992730000|2024-10-15 11:45:30|362.02|360.32|361.58|359.88|362.02|360.32|361.58|359.88|28
1728992740000|2024-10-15 11:45:40|361.56|359.86|361.83|360.13|361.83|360.13|361.44|359.74|28
1728992750000|2024-10-15 11:45:50|361.85|360.15|361.83|360.13|362.25|360.55|361.83|360.13|29
1728992760000|2024-10-15 11:46:00|361.8|360.1|361.75|360.05|361.88|360.18|361.68|359.98|30
1728992770000|2024-10-15 11:46:10|361.74|360.04|362.17|360.47|362.27|360.57|361.74|360.04|28
1728992780000|2024-10-15 11:46:20|362.08|360.38|362.11|360.41|362.22|360.52|362.08|360.38|21
1728992790000|2024-10-15 11:46:30|362.12|360.42|362.43|360.73|362.53|360.83|362.12|360.42|28
1728992800000|2024-10-15 11:46:40|362.45|360.75|362.29|360.59|362.53|360.83|362.27|360.57|30
1728992810000|2024-10-15 11:46:50|362.28|360.58|362.67|360.97|362.67|360.97|362.28|360.58|24
1728992820000|2024-10-15 11:47:00|362.69|360.99|362.81|361.11|363.2|361.5|362.69|360.99|32
1728992830000|2024-10-15 11:47:10|362.8|361.1|363.11|361.41|363.13|361.43|362.76|361.06|26
1728992840000|2024-10-15 11:47:20|363.08|361.38|363.32|361.62|363.44|361.74|363.06|361.36|29
1728992850000|2024-10-15 11:47:30|363.35|361.65|363.34|361.64|363.43|361.73|363.31|361.61|23
1728992860000|2024-10-15 11:47:40|363.33|361.63|363.3|361.6|363.46|361.76|363.3|361.6|24
1728992870000|2024-10-15 11:47:50|363.31|361.61|363.34|361.64|363.42|361.72|363.31|361.61|20
1728992880000|2024-10-15 11:48:00|363.4|361.7|363.51|361.81|363.59|361.89|363.4|361.7|22
1728992890000|2024-10-15 11:48:10|363.46|361.76|363.65|361.95|363.74|362.04|363.44|361.74|22
1728992900000|2024-10-15 11:48:20|363.63|361.93|363.73|362.03|363.99|362.29|363.63|361.93|23
1728992910000|2024-10-15 11:48:30|363.72|362.02|363.76|362.06|363.8|362.1|363.72|362.02|23
1728992920000|2024-10-15 11:48:40|363.77|362.07|363.82|362.12|363.9|362.2|363.73|362.03|28
1728992930000|2024-10-15 11:48:50|363.81|362.11|364.02|362.32|364.03|362.33|363.79|362.09|26
1728992940000|2024-10-15 11:49:00|363.98|362.28|363.47|361.77|363.98|362.28|363.47|361.77|26
1728992950000|2024-10-15 11:49:10|363.48|361.78|363.39|361.69|363.53|361.83|363.39|361.69|22
1728992960000|2024-10-15 11:49:20|363.38|361.68|362.96|361.26|363.4|361.7|362.96|361.26|30
1728992970000|2024-10-15 11:49:30|362.99|361.29|363.08|361.38|363.11|361.41|362.99|361.29|22
1728992980000|2024-10-15 11:49:40|363.03|361.33|363.07|361.37|363.09|361.39|362.97|361.27|21
1728992990000|2024-10-15 11:49:50|363.08|361.38|363.19|361.49|363.2|361.5|363.07|361.37|25
1728993000000|2024-10-15 11:50:00|363.18|361.48|363.3|361.6|363.51|361.81|363.16|361.46|33
1728993010000|2024-10-15 11:50:10|363.29|361.59|363.52|361.82|363.58|361.88|363.26|361.56|33
1728993020000|2024-10-15 11:50:20|363.51|361.81|362.98|361.28|363.51|361.81|362.98|361.28|20
1728993030000|2024-10-15 11:50:30|362.99|361.29|363.3|361.6|363.47|361.77|362.99|361.29|27
1728993040000|2024-10-15 11:50:40|363.31|361.61|363.04|361.34|363.32|361.62|362.95|361.25|28
1728993050000|2024-10-15 11:50:50|363.03|361.33|362.42|360.72|363.04|361.34|362.42|360.72|25
1728993060000|2024-10-15 11:51:00|362.3|360.6|362.2|360.5|362.41|360.71|362.2|360.5|33
1728993070000|2024-10-15 11:51:10|362.14|360.44|362.29|360.59|362.39|360.69|362.13|360.43|21
1728993080000|2024-10-15 11:51:20|362.26|360.56|361.96|360.26|362.26|360.56|361.96|360.26|19
1728993090000|2024-10-15 11:51:30|361.97|360.27|361.97|360.27|361.98|360.28|361.97|360.27|3
1728993100000|2024-10-15 11:51:40|361.96|360.26|361.88|360.18|362|360.3|361.63|359.93|20
1728993110000|2024-10-15 11:51:50|361.87|360.17|361.43|359.73|361.87|360.17|361.33|359.63|30
1728993120000|2024-10-15 11:52:00|361.46|359.76|361.19|359.49|361.5|359.8|361|359.3|30
1728993130000|2024-10-15 11:52:10|361.2|359.5|361.81|360.11|361.86|360.16|361.09|359.39|32
1728993140000|2024-10-15 11:52:20|361.78|360.08|361.54|359.84|361.78|360.08|361.48|359.78|25
1728993150000|2024-10-15 11:52:30|361.55|359.85|361.35|359.65|361.57|359.87|361.35|359.65|22
1728993160000|2024-10-15 11:52:40|361.34|359.64|361.31|359.61|361.4|359.7|361.31|359.61|13
1728993170000|2024-10-15 11:52:50|361.34|359.64|361.12|359.42|361.34|359.64|361.12|359.42|4
1728993180000|2024-10-15 11:53:00|361.09|359.39|361.11|359.41|361.29|359.59|361.02|359.32|30
1728993190000|2024-10-15 11:53:10|361.1|359.4|361.29|359.59|361.34|359.64|360.93|359.23|30
1728993200000|2024-10-15 11:53:20|361.24|359.54|361.07|359.37|361.24|359.54|360.85|359.15|28
1728993210000|2024-10-15 11:53:30|361.05|359.35|361.11|359.41|361.34|359.64|361.02|359.32|29
1728993220000|2024-10-15 11:53:40|361.1|359.4|361.09|359.39|361.23|359.53|361.06|359.36|24
1728993230000|2024-10-15 11:53:50|361.08|359.38|361.16|359.46|361.17|359.47|361.01|359.31|32
1728993240000|2024-10-15 11:54:00|361.22|359.52|361.03|359.33|361.26|359.56|360.98|359.28|24
1728993250000|2024-10-15 11:54:10|361.13|359.43|360.99|359.29|361.15|359.45|360.85|359.15|32
1728993260000|2024-10-15 11:54:20|361|359.3|360.59|358.89|361|359.3|360.48|358.78|20
1728993270000|2024-10-15 11:54:30|360.58|358.88|360.43|358.73|360.6|358.9|360.35|358.65|29
1728993280000|2024-10-15 11:54:40|360.41|358.71|360.49|358.79|360.58|358.88|360.4|358.7|30
1728993290000|2024-10-15 11:54:50|360.48|358.78|360.36|358.66|360.48|358.78|360.23|358.53|24
1728993300000|2024-10-15 11:55:00|360.29|358.59|360.75|359.05|360.84|359.14|360.26|358.56|24
1728993310000|2024-10-15 11:55:10|360.74|359.04|360.57|358.87|360.78|359.08|360.38|358.68|30
1728993320000|2024-10-15 11:55:20|360.56|358.86|360.36|358.66|360.56|358.86|360.33|358.63|30
1728993330000|2024-10-15 11:55:30|360.34|358.64|360.48|358.78|360.58|358.88|360.32|358.62|30
1728993340000|2024-10-15 11:55:40|360.44|358.74|360.14|358.44|360.44|358.74|360.14|358.44|14
1728993350000|2024-10-15 11:55:50|360.13|358.43|359.73|358.03|360.13|358.43|359.67|357.97|11
1728993360000|2024-10-15 11:56:00|359.72|358.02|359.38|357.68|359.84|358.14|359.32|357.62|24
1728993370000|2024-10-15 11:56:10|359.39|357.69|359.34|357.64|359.39|357.69|359.21|357.51|29
1728993380000|2024-10-15 11:56:20|359.36|357.66|360.18|358.48|360.28|358.58|359.36|357.66|30
1728993390000|2024-10-15 11:56:30|360.2|358.5|360.36|358.66|360.44|358.74|360.2|358.5|27
1728993400000|2024-10-15 11:56:40|360.38|358.68|360.18|358.48|360.49|358.79|360.14|358.44|32
1728993410000|2024-10-15 11:56:50|360.19|358.49|360.48|358.78|360.48|358.78|360.17|358.47|31
1728993420000|2024-10-15 11:57:00|360.47|358.77|360.78|359.08|360.93|359.23|360.47|358.77|26
1728993430000|2024-10-15 11:57:10|360.87|359.17|361.12|359.42|361.12|359.42|360.82|359.12|23
1728993440000|2024-10-15 11:57:20|361.14|359.44|361.36|359.66|361.47|359.77|361.13|359.43|32
1728993450000|2024-10-15 11:57:30|361.35|359.65|361.21|359.51|361.59|359.89|361.21|359.51|34
1728993460000|2024-10-15 11:57:40|361.2|359.5|361.39|359.69|361.39|359.69|361.1|359.4|25
1728993470000|2024-10-15 11:57:50|361.4|359.7|361.55|359.85|361.65|359.95|361.4|359.7|27
1728993480000|2024-10-15 11:58:00|361.57|359.87|361.51|359.81|361.67|359.97|361.47|359.77|30
1728993490000|2024-10-15 11:58:10|361.46|359.76|361.18|359.48|361.53|359.83|361.18|359.48|30
1728993500000|2024-10-15 11:58:20|361.16|359.46|361.31|359.61|361.51|359.81|361.16|359.46|24
1728993510000|2024-10-15 11:58:30|361.34|359.64|360.97|359.27|361.34|359.64|360.96|359.26|23
1728993520000|2024-10-15 11:58:40|360.96|359.26|360.81|359.11|360.96|359.26|360.72|359.02|23
1728993530000|2024-10-15 11:58:50|360.83|359.13|360.8|359.1|360.86|359.16|360.72|359.02|21
1728993540000|2024-10-15 11:59:00|360.74|359.04|360.51|358.81|360.74|359.04|360.31|358.61|29
1728993550000|2024-10-15 11:59:10|360.53|358.83|360.67|358.97|360.9|359.2|360.52|358.82|28
1728993560000|2024-10-15 11:59:20|360.72|359.02|360.66|358.96|360.9|359.2|360.61|358.91|32
1728993570000|2024-10-15 11:59:30|360.67|358.97|360.88|359.18|360.94|359.24|360.67|358.97|23
1728993580000|2024-10-15 11:59:40|360.9|359.2|361|359.3|361.04|359.34|360.9|359.2|19
1728993590000|2024-10-15 11:59:50|361.01|359.31|360.97|359.27|361.08|359.38|360.93|359.23|20
1728993600000|2024-10-15 12:00:00|361.06|359.36|361.08|359.38|361.11|359.41|360.91|359.21|29
1728993610000|2024-10-15 12:00:10|361.11|359.41|361.17|359.47|361.28|359.58|361.08|359.38|34
1728993620000|2024-10-15 12:00:20|361.15|359.45|360.89|359.19|361.15|359.45|360.62|358.92|29
1728993630000|2024-10-15 12:00:30|360.93|359.23|361.02|359.32|361.16|359.46|360.92|359.22|27
1728993640000|2024-10-15 12:00:40|360.98|359.28|361.03|359.33|361.14|359.44|360.98|359.28|24
1728993650000|2024-10-15 12:00:50|361.04|359.34|361.14|359.44|361.24|359.54|361.03|359.33|23
1728993660000|2024-10-15 12:01:00|361.13|359.43|361.63|359.93|361.63|359.93|361.13|359.43|29
1728993670000|2024-10-15 12:01:10|361.67|359.97|361.33|359.63|361.75|360.05|361.33|359.63|20
1728993680000|2024-10-15 12:01:20|361.3|359.6|361.01|359.31|361.3|359.6|360.98|359.28|23
1728993690000|2024-10-15 12:01:30|360.99|359.29|361.41|359.71|361.41|359.71|360.98|359.28|26
1728993700000|2024-10-15 12:01:40|361.43|359.73|361.73|360.03|361.76|360.06|361.43|359.73|26
1728993710000|2024-10-15 12:01:50|361.79|360.09|361.72|360.02|361.8|360.1|361.67|359.97|30
1728993720000|2024-10-15 12:02:00|361.73|360.03|361.84|360.14|361.84|360.14|361.59|359.89|26
1728993730000|2024-10-15 12:02:10|361.8|360.1|362.02|360.32|362.04|360.34|361.8|360.1|27
1728993740000|2024-10-15 12:02:20|362.03|360.33|361.78|360.08|362.08|360.38|361.78|360.08|29
1728993750000|2024-10-15 12:02:30|361.74|360.04|361.68|359.98|361.85|360.15|361.6|359.9|28
1728993760000|2024-10-15 12:02:40|361.69|359.99|362.02|360.32|362.07|360.37|361.69|359.99|30
1728993770000|2024-10-15 12:02:50|362.04|360.34|361.93|360.23|362.04|360.34|361.93|360.23|20
1728993780000|2024-10-15 12:03:00|361.91|360.21|361.91|360.21|362.07|360.37|361.89|360.19|25
1728993790000|2024-10-15 12:03:10|361.9|360.2|361.86|360.16|361.9|360.2|361.66|359.96|28
1728993800000|2024-10-15 12:03:20|361.87|360.17|361.84|360.14|361.97|360.27|361.79|360.09|22
1728993810000|2024-10-15 12:03:30|361.82|360.12|362.06|360.36|362.11|360.41|361.8|360.1|26
1728993820000|2024-10-15 12:03:40|362.05|360.35|362.53|360.83|362.53|360.83|362.05|360.35|30
1728993830000|2024-10-15 12:03:50|362.5|360.8|362.5|360.8|362.53|360.83|362.48|360.78|16
1728993840000|2024-10-15 12:04:00|362.49|360.79|362.32|360.62|362.49|360.79|362.22|360.52|25
1728993850000|2024-10-15 12:04:10|362.33|360.63|361.31|359.61|362.35|360.65|361.31|359.61|30
1728993860000|2024-10-15 12:04:20|361.3|359.6|361.29|359.59|361.46|359.76|361.29|359.59|29
1728993870000|2024-10-15 12:04:30|361.3|359.6|361.07|359.37|361.3|359.6|361.01|359.31|20
1728993880000|2024-10-15 12:04:40|361.06|359.36|361.07|359.37|361.07|359.37|360.98|359.28|21
1728993890000|2024-10-15 12:04:50|361.09|359.39|361.29|359.59|361.32|359.62|361.09|359.39|20
1728993900000|2024-10-15 12:05:00|361.32|359.62|361.31|359.61|361.44|359.74|361.3|359.6|24
1728993910000|2024-10-15 12:05:10|361.33|359.63|361.35|359.65|361.5|359.8|361.3|359.6|29
1728993920000|2024-10-15 12:05:20|361.37|359.67|360.99|359.29|361.47|359.77|360.99|359.29|27
1728993930000|2024-10-15 12:05:30|360.98|359.28|361.1|359.4|361.14|359.44|360.98|359.28|27
1728993940000|2024-10-15 12:05:40|361.07|359.37|361.11|359.41|361.18|359.48|361.01|359.31|25
1728993950000|2024-10-15 12:05:50|361.13|359.43|361.03|359.33|361.13|359.43|360.99|359.29|21
1728993960000|2024-10-15 12:06:00|361.05|359.35|361.5|359.8|361.55|359.85|361.05|359.35|30
1728993970000|2024-10-15 12:06:10|361.48|359.78|361.49|359.79|361.57|359.87|361.42|359.72|31
1728993980000|2024-10-15 12:06:20|361.47|359.77|361.83|360.13|361.87|360.17|361.47|359.77|21
1728993990000|2024-10-15 12:06:30|361.82|360.12|361.68|359.98|361.88|360.18|361.55|359.85|25
1728994000000|2024-10-15 12:06:40|361.66|359.96|361.52|359.82|361.79|360.09|361.52|359.82|28
1728994010000|2024-10-15 12:06:50|361.5|359.8|361.16|359.46|361.52|359.82|361.16|359.46|28
1728994020000|2024-10-15 12:07:00|361.12|359.42|361.35|359.65|361.44|359.74|361.12|359.42|32
1728994030000|2024-10-15 12:07:10|361.3|359.6|361.31|359.61|361.38|359.68|361.29|359.59|21
1728994040000|2024-10-15 12:07:20|361.3|359.6|361.38|359.68|361.4|359.7|361.24|359.54|25
1728994050000|2024-10-15 12:07:30|361.37|359.67|361.38|359.68|361.49|359.79|361.35|359.65|28
1728994060000|2024-10-15 12:07:40|361.39|359.69|361.45|359.75|361.57|359.87|361.36|359.66|25
1728994070000|2024-10-15 12:07:50|361.48|359.78|361.47|359.77|361.59|359.89|361.47|359.77|30
1728994080000|2024-10-15 12:08:00|361.55|359.85|361.66|359.96|361.73|360.03|361.55|359.85|17
1728994090000|2024-10-15 12:08:10|361.65|359.95|362.16|360.46|362.17|360.47|361.65|359.95|32
1728994100000|2024-10-15 12:08:20|362.18|360.48|362|360.3|362.18|360.48|361.99|360.29|23
1728994110000|2024-10-15 12:08:30|362.01|360.31|362.1|360.4|362.14|360.44|362|360.3|25
1728994120000|2024-10-15 12:08:40|362.12|360.42|362.17|360.47|362.2|360.5|362.08|360.38|22
1728994130000|2024-10-15 12:08:50|362.23|360.53|362.33|360.63|362.34|360.64|362.22|360.52|16
1728994140000|2024-10-15 12:09:00|362.32|360.62|362.16|360.46|362.32|360.62|362.15|360.45|28
1728994150000|2024-10-15 12:09:10|362.08|360.38|362.07|360.37|362.11|360.41|362.02|360.32|23
1728994160000|2024-10-15 12:09:20|362.03|360.33|361.61|359.91|362.04|360.34|361.61|359.91|20
1728994170000|2024-10-15 12:09:30|361.6|359.9|361.52|359.82|361.6|359.9|361.5|359.8|26
1728994180000|2024-10-15 12:09:40|361.51|359.81|361.49|359.79|361.51|359.81|361.41|359.71|20
1728994190000|2024-10-15 12:09:50|361.59|359.89|361.58|359.88|361.63|359.93|361.51|359.81|20
1728994200000|2024-10-15 12:10:00|361.59|359.89|361.85|360.15|361.9|360.2|361.57|359.87|28
1728994210000|2024-10-15 12:10:10|361.83|360.13|361.49|359.79|361.83|360.13|361.49|359.79|25
1728994220000|2024-10-15 12:10:20|361.48|359.78|361.4|359.7|361.55|359.85|361.4|359.7|25
1728994230000|2024-10-15 12:10:30|361.41|359.71|361.51|359.81|361.51|359.81|361.35|359.65|22
1728994240000|2024-10-15 12:10:40|361.48|359.78|361.34|359.64|361.48|359.78|361.33|359.63|27
1728994250000|2024-10-15 12:10:50|361.33|359.63|361.29|359.59|361.37|359.67|361.21|359.51|24
1728994260000|2024-10-15 12:11:00|361.3|359.6|361|359.3|361.35|359.65|360.98|359.28|24
1728994270000|2024-10-15 12:11:10|361.02|359.32|360.98|359.28|361.02|359.32|360.98|359.28|3
1728994280000|2024-10-15 12:11:20|360.81|359.11|360.67|358.97|360.86|359.16|360.63|358.93|22
1728994290000|2024-10-15 12:11:30|360.68|358.98|360.26|358.56|360.68|358.98|360.26|358.56|29
1728994300000|2024-10-15 12:11:40|360.25|358.55|359.51|357.81|360.25|358.55|359.47|357.77|32
1728994310000|2024-10-15 12:11:50|359.49|357.79|359.85|358.15|359.85|358.15|359.47|357.77|34
1728994320000|2024-10-15 12:12:00|359.84|358.14|360.11|358.41|360.19|358.49|359.83|358.13|30
1728994330000|2024-10-15 12:12:10|360.09|358.39|359.97|358.27|360.09|358.39|359.82|358.12|29
1728994340000|2024-10-15 12:12:20|359.96|358.26|359.53|357.83|359.96|358.26|359.52|357.82|25
1728994350000|2024-10-15 12:12:30|359.57|357.87|359.38|357.68|359.57|357.87|359.33|357.63|29
1728994360000|2024-10-15 12:12:40|359.34|357.64|359.51|357.81|359.51|357.81|359.04|357.34|31
1728994370000|2024-10-15 12:12:50|359.48|357.78|359.41|357.71|359.59|357.89|359.37|357.67|26
1728994380000|2024-10-15 12:13:00|359.39|357.69|359.63|357.93|359.63|357.93|359.15|357.45|26
1728994390000|2024-10-15 12:13:10|359.65|357.95|359.91|358.21|359.93|358.23|359.65|357.95|30
1728994400000|2024-10-15 12:13:20|359.92|358.22|359.59|357.89|359.94|358.24|359.59|357.89|35
1728994410000|2024-10-15 12:13:30|359.58|357.88|359.1|357.4|359.58|357.88|359.08|357.38|31
1728994420000|2024-10-15 12:13:40|359.11|357.41|359.17|357.47|359.29|357.59|359.11|357.41|25
1728994430000|2024-10-15 12:13:50|359.16|357.46|359.16|357.46|359.21|357.51|359.11|357.41|24
1728994440000|2024-10-15 12:14:00|359.15|357.45|359.61|357.91|359.63|357.93|359.15|357.45|24
1728994450000|2024-10-15 12:14:10|359.58|357.88|359.55|357.85|359.61|357.91|359.48|357.78|26
1728994460000|2024-10-15 12:14:20|359.54|357.84|359.86|358.16|359.88|358.18|359.52|357.82|13
1728994470000|2024-10-15 12:14:30|359.85|358.15|359.96|358.26|359.96|358.26|359.82|358.12|22
1728994480000|2024-10-15 12:14:40|360.03|358.33|360.3|358.6|360.3|358.6|359.98|358.28|22
1728994490000|2024-10-15 12:14:50|360.24|358.54|359.91|358.21|360.24|358.54|359.86|358.16|24
1728994500000|2024-10-15 12:15:00|359.92|358.22|360.09|358.39|360.23|358.53|359.89|358.19|31
1728994510000|2024-10-15 12:15:10|360.03|358.33|359.98|358.28|360.08|358.38|359.91|358.21|27
1728994520000|2024-10-15 12:15:20|359.91|358.21|360.6|358.9|360.6|358.9|359.91|358.21|26
1728994530000|2024-10-15 12:15:30|360.61|358.91|360.58|358.88|360.63|358.93|360.5|358.8|17
1728994540000|2024-10-15 12:15:40|360.57|358.87|361.03|359.33|361.03|359.33|360.57|358.87|28
1728994550000|2024-10-15 12:15:50|361.05|359.35|361.03|359.33|361.11|359.41|360.88|359.18|27
1728994560000|2024-10-15 12:16:00|361.04|359.34|361.16|359.46|361.38|359.68|361.02|359.32|26
1728994570000|2024-10-15 12:16:10|361.18|359.48|361.45|359.75|361.51|359.81|361.17|359.47|24
1728994580000|2024-10-15 12:16:20|361.49|359.79|361.71|360.01|361.78|360.08|361.49|359.79|28
1728994590000|2024-10-15 12:16:30|361.69|359.99|361.88|360.18|361.88|360.18|361.63|359.93|20
1728994600000|2024-10-15 12:16:40|361.95|360.25|361.85|360.15|361.98|360.28|361.78|360.08|27
1728994610000|2024-10-15 12:16:50|361.86|360.16|361.87|360.17|361.88|360.18|361.81|360.11|17
1728994620000|2024-10-15 12:17:00|361.89|360.19|362.1|360.4|362.13|360.43|361.89|360.19|20
1728994630000|2024-10-15 12:17:10|362.11|360.41|362.14|360.44|362.16|360.46|362.08|360.38|12
1728994640000|2024-10-15 12:17:20|362.13|360.43|362.05|360.35|362.2|360.5|362.05|360.35|20
1728994650000|2024-10-15 12:17:30|362.02|360.32|361.7|360|362.02|360.32|361.61|359.91|24
1728994660000|2024-10-15 12:17:40|361.69|359.99|361.42|359.72|361.69|359.99|361.42|359.72|25
1728994670000|2024-10-15 12:17:50|361.37|359.67|361.22|359.52|361.45|359.75|361.2|359.5|24
1728994680000|2024-10-15 12:18:00|361.21|359.51|361.53|359.83|361.61|359.91|361.13|359.43|22
1728994690000|2024-10-15 12:18:10|361.55|359.85|361.6|359.9|361.65|359.95|361.53|359.83|29
1728994700000|2024-10-15 12:18:20|361.59|359.89|361.72|360.02|361.72|360.02|361.54|359.84|18
1728994710000|2024-10-15 12:18:30|361.73|360.03|361.9|360.2|362.03|360.33|361.73|360.03|30
1728994720000|2024-10-15 12:18:40|361.85|360.15|362.19|360.49|362.21|360.51|361.84|360.14|22
1728994730000|2024-10-15 12:18:50|362.18|360.48|362.11|360.41|362.28|360.58|362.11|360.41|24
1728994740000|2024-10-15 12:19:00|362.12|360.42|362.23|360.53|362.31|360.61|362.12|360.42|21
1728994750000|2024-10-15 12:19:10|362.25|360.55|362.14|360.44|362.63|360.93|362.12|360.42|26
1728994760000|2024-10-15 12:19:20|362.11|360.41|362.08|360.38|362.25|360.55|362.06|360.36|29
1728994770000|2024-10-15 12:19:30|362.06|360.36|362.26|360.56|362.27|360.57|362.03|360.33|22
1728994780000|2024-10-15 12:19:40|362.28|360.58|362.01|360.31|362.32|360.62|361.95|360.25|27
1728994790000|2024-10-15 12:19:50|362|360.3|362.08|360.38|362.08|360.38|362|360.3|17
1728994800000|2024-10-15 12:20:00|362.09|360.39|362.19|360.49|362.35|360.65|362.09|360.39|26
1728994810000|2024-10-15 12:20:10|362.2|360.5|362.51|360.81|362.51|360.81|362.2|360.5|27
1728994820000|2024-10-15 12:20:20|362.59|360.89|362.52|360.82|362.59|360.89|362.41|360.71|24
1728994830000|2024-10-15 12:20:30|362.54|360.84|362.72|361.02|362.72|361.02|362.53|360.83|18
1728994840000|2024-10-15 12:20:40|362.71|361.01|362.91|361.21|362.99|361.29|362.71|361.01|14
1728994850000|2024-10-15 12:20:50|362.88|361.18|363.09|361.39|363.09|361.39|362.87|361.17|28
1728994860000|2024-10-15 12:21:00|363.07|361.37|363.31|361.61|363.37|361.67|363.07|361.37|27
1728994870000|2024-10-15 12:21:10|363.3|361.6|363.34|361.64|363.36|361.66|363.18|361.48|22
1728994880000|2024-10-15 12:21:20|363.32|361.62|363.28|361.58|363.36|361.66|363.26|361.56|27
1728994890000|2024-10-15 12:21:30|363.27|361.57|362.77|361.07|363.36|361.66|362.77|361.07|27
1728994900000|2024-10-15 12:21:40|362.76|361.06|362.73|361.03|362.78|361.08|362.64|360.94|26
1728994910000|2024-10-15 12:21:50|362.77|361.07|362.87|361.17|362.87|361.17|362.76|361.06|20
1728994920000|2024-10-15 12:22:00|362.86|361.16|362.54|360.84|362.99|361.29|362.54|360.84|23
1728994930000|2024-10-15 12:22:10|362.53|360.83|362.37|360.67|362.58|360.88|362.35|360.65|28
1728994940000|2024-10-15 12:22:20|362.4|360.7|362.38|360.68|362.54|360.84|362.38|360.68|23
1728994950000|2024-10-15 12:22:30|362.37|360.67|362.31|360.61|362.37|360.67|362.27|360.57|15
1728994960000|2024-10-15 12:22:40|362.3|360.6|362.35|360.65|362.39|360.69|362.3|360.6|13
1728994970000|2024-10-15 12:22:50|362.36|360.66|362.43|360.73|362.45|360.75|362.34|360.64|12
1728994980000|2024-10-15 12:23:00|362.42|360.72|362.34|360.64|362.45|360.75|362.33|360.63|22
1728994990000|2024-10-15 12:23:10|362.33|360.63|361.94|360.24|362.33|360.63|361.93|360.23|26
1728995000000|2024-10-15 12:23:20|361.92|360.22|361.75|360.05|361.92|360.22|361.73|360.03|20
1728995010000|2024-10-15 12:23:30|361.76|360.06|361.72|360.02|361.76|360.06|361.71|360.01|18
1728995020000|2024-10-15 12:23:40|361.73|360.03|361.94|360.24|361.95|360.25|361.73|360.03|21
1728995030000|2024-10-15 12:23:50|361.98|360.28|362.08|360.38|362.08|360.38|361.82|360.12|20
1728995040000|2024-10-15 12:24:00|362.23|360.53|362.39|360.69|362.41|360.71|362.22|360.52|26
1728995050000|2024-10-15 12:24:10|362.41|360.71|362.75|361.05|362.75|361.05|362.41|360.71|23
1728995060000|2024-10-15 12:24:20|362.76|361.06|362.87|361.17|362.99|361.29|362.76|361.06|21
1728995070000|2024-10-15 12:24:30|362.82|361.12|362.74|361.04|362.83|361.13|362.71|361.01|20
1728995080000|2024-10-15 12:24:40|362.71|361.01|362.76|361.06|362.81|361.11|362.71|361.01|18
1728995090000|2024-10-15 12:24:50|362.77|361.07|362.63|360.93|362.82|361.12|362.58|360.88|16
1728995100000|2024-10-15 12:25:00|362.67|360.97|362.58|360.88|362.86|361.16|362.56|360.86|23
1728995110000|2024-10-15 12:25:10|362.56|360.86|362.33|360.63|362.56|360.86|362.33|360.63|17
1728995120000|2024-10-15 12:25:20|362.37|360.67|362.18|360.48|362.37|360.67|362.18|360.48|21
1728995130000|2024-10-15 12:25:30|362.16|360.46|362.32|360.62|362.33|360.63|362.08|360.38|16
1728995140000|2024-10-15 12:25:40|362.33|360.63|362.33|360.63|362.34|360.64|362.26|360.56|9
1728995150000|2024-10-15 12:25:50|362.36|360.66|362.47|360.77|362.47|360.77|362.32|360.62|13
1728995160000|2024-10-15 12:26:00|362.49|360.79|362.65|360.95|362.69|360.99|362.49|360.79|17
1728995170000|2024-10-15 12:26:10|362.64|360.94|362.53|360.83|362.64|360.94|362.51|360.81|14
1728995180000|2024-10-15 12:26:20|362.59|360.89|362.57|360.87|362.69|360.99|362.54|360.84|21
1728995190000|2024-10-15 12:26:30|362.56|360.86|362.69|360.99|362.69|360.99|362.56|360.86|12
1728995200000|2024-10-15 12:26:40|362.68|360.98|362.69|360.99|362.7|361|362.64|360.94|14
1728995210000|2024-10-15 12:26:50|362.67|360.97|362.52|360.82|362.67|360.97|362.51|360.81|11
1728995220000|2024-10-15 12:27:00|362.53|360.83|362.78|361.08|362.84|361.14|362.53|360.83|18
1728995230000|2024-10-15 12:27:10|362.83|361.13|362.88|361.18|362.88|361.18|362.77|361.07|13
1728995240000|2024-10-15 12:27:20|362.95|361.25|362.89|361.19|362.95|361.25|362.86|361.16|11
1728995250000|2024-10-15 12:27:30|362.88|361.18|362.98|361.28|363|361.3|362.87|361.17|14
1728995260000|2024-10-15 12:27:40|362.96|361.26|362.61|360.91|362.96|361.26|362.6|360.9|19
1728995270000|2024-10-15 12:27:50|362.6|360.9|362.58|360.88|362.68|360.98|362.58|360.88|11
1728995280000|2024-10-15 12:28:00|362.59|360.89|362.62|360.92|362.69|360.99|362.59|360.89|21
1728995290000|2024-10-15 12:28:10|362.61|360.91|362.94|361.24|363|361.3|362.61|360.91|21
1728995300000|2024-10-15 12:28:20|362.9|361.2|362.91|361.21|363|361.3|362.88|361.18|20
1728995310000|2024-10-15 12:28:30|362.92|361.22|363.04|361.34|363.04|361.34|362.92|361.22|17
1728995320000|2024-10-15 12:28:40|363.06|361.36|362.75|361.05|363.06|361.36|362.75|361.05|17
1728995330000|2024-10-15 12:28:50|362.74|361.04|362.79|361.09|362.91|361.21|362.74|361.04|20
1728995340000|2024-10-15 12:29:00|362.78|361.08|362.64|360.94|362.84|361.14|362.62|360.92|29
1728995350000|2024-10-15 12:29:10|362.63|360.93|362.57|360.87|362.63|360.93|362.53|360.83|25
1728995360000|2024-10-15 12:29:20|362.54|360.84|362.59|360.89|362.6|360.9|362.5|360.8|16
1728995370000|2024-10-15 12:29:30|362.61|360.91|362.54|360.84|362.68|360.98|362.53|360.83|23
1728995380000|2024-10-15 12:29:40|362.56|360.86|362.69|360.99|362.7|361|362.56|360.86|22
1728995390000|2024-10-15 12:29:50|362.71|361.01|362.7|361|362.75|361.05|362.69|360.99|20
1728995400000|2024-10-15 12:30:00|362.71|361.01|362.64|360.94|362.86|361.16|362.55|360.85|28
1728995410000|2024-10-15 12:30:10|362.7|361|362.76|361.06|362.81|361.11|362.56|360.86|27
1728995420000|2024-10-15 12:30:20|362.79|361.09|362.83|361.13|362.83|361.13|362.68|360.98|28
1728995430000|2024-10-15 12:30:30|362.96|361.26|363.57|361.87|363.58|361.88|362.96|361.26|25
1728995440000|2024-10-15 12:30:40|363.56|361.86|363.38|361.68|363.56|361.86|363.38|361.68|24
1728995450000|2024-10-15 12:30:50|363.37|361.67|363.32|361.62|363.37|361.67|363.2|361.5|26
1728995460000|2024-10-15 12:31:00|363.27|361.57|363.29|361.59|363.33|361.63|363.16|361.46|24
1728995470000|2024-10-15 12:31:10|363.28|361.58|363.37|361.67|363.37|361.67|363.17|361.47|21
1728995480000|2024-10-15 12:31:20|363.36|361.66|363.57|361.87|363.57|361.87|363.33|361.63|15
1728995490000|2024-10-15 12:31:30|363.58|361.88|363.53|361.83|363.58|361.88|363.5|361.8|20
1728995500000|2024-10-15 12:31:40|363.55|361.85|363.54|361.84|363.59|361.89|363.49|361.79|22
1728995510000|2024-10-15 12:31:50|363.53|361.83|363.34|361.64|363.56|361.86|363.34|361.64|20
1728995520000|2024-10-15 12:32:00|363.35|361.65|363.33|361.63|363.54|361.84|363.33|361.63|25
1728995530000|2024-10-15 12:32:10|363.31|361.61|363.34|361.64|363.39|361.69|363.25|361.55|20
1728995540000|2024-10-15 12:32:20|363.33|361.63|363.44|361.74|363.53|361.83|363.31|361.61|23
1728995550000|2024-10-15 12:32:30|363.43|361.73|363.51|361.81|363.51|361.81|363.32|361.62|27
1728995560000|2024-10-15 12:32:40|363.5|361.8|363.73|362.03|363.73|362.03|363.5|361.8|23
1728995570000|2024-10-15 12:32:50|363.72|362.02|363.94|362.24|363.94|362.24|363.7|362|26
1728995580000|2024-10-15 12:33:00|363.95|362.25|363.75|362.05|363.95|362.25|363.7|362|21
1728995590000|2024-10-15 12:33:10|363.76|362.06|363.74|362.04|363.82|362.12|363.68|361.98|23
1728995600000|2024-10-15 12:33:20|363.76|362.06|363.77|362.07|363.77|362.07|363.59|361.89|27
1728995610000|2024-10-15 12:33:30|363.75|362.05|363.91|362.21|363.91|362.21|363.72|362.02|24
1728995620000|2024-10-15 12:33:40|363.9|362.2|363.87|362.17|364|362.3|363.85|362.15|21
1728995630000|2024-10-15 12:33:50|363.9|362.2|364.31|362.61|364.31|362.61|363.9|362.2|22
1728995640000|2024-10-15 12:34:00|364.28|362.58|364.11|362.41|364.28|362.58|364.07|362.37|23
1728995650000|2024-10-15 12:34:10|364.08|362.38|364.1|362.4|364.1|362.4|363.84|362.14|27
1728995660000|2024-10-15 12:34:20|364.07|362.37|364.12|362.42|364.12|362.42|363.96|362.26|21
1728995670000|2024-10-15 12:34:30|364.2|362.5|364.21|362.51|364.27|362.57|364.17|362.47|22
1728995680000|2024-10-15 12:34:40|364.2|362.5|364.24|362.54|364.27|362.57|364.17|362.47|23
1728995690000|2024-10-15 12:34:50|364.25|362.55|364.27|362.57|364.36|362.66|364.17|362.47|28
1728995700000|2024-10-15 12:35:00|364.28|362.58|364.25|362.55|364.32|362.62|364.21|362.51|19
1728995710000|2024-10-15 12:35:10|364.23|362.53|364.18|362.48|364.34|362.64|364.12|362.42|20
1728995720000|2024-10-15 12:35:20|364.19|362.49|363.92|362.22|364.19|362.49|363.91|362.21|23
1728995730000|2024-10-15 12:35:30|363.89|362.19|364.05|362.35|364.05|362.35|363.83|362.13|25
1728995740000|2024-10-15 12:35:40|364.06|362.36|364|362.3|364.11|362.41|363.99|362.29|28
1728995750000|2024-10-15 12:35:50|363.91|362.21|363.85|362.15|363.94|362.24|363.75|362.05|24
1728995760000|2024-10-15 12:36:00|363.84|362.14|364.04|362.34|364.04|362.34|363.81|362.11|21
1728995770000|2024-10-15 12:36:10|364.11|362.41|363.86|362.16|364.13|362.43|363.85|362.15|27
1728995780000|2024-10-15 12:36:20|363.85|362.15|363.86|362.16|363.91|362.21|363.84|362.14|14
1728995790000|2024-10-15 12:36:30|363.87|362.17|363.59|361.89|363.88|362.18|363.59|361.89|28
1728995800000|2024-10-15 12:36:40|363.58|361.88|363.61|361.91|363.61|361.91|363.54|361.84|19
1728995810000|2024-10-15 12:36:50|363.62|361.92|363.8|362.1|363.8|362.1|363.52|361.82|25
1728995820000|2024-10-15 12:37:00|363.87|362.17|363.71|362.01|364.09|362.39|363.71|362.01|31
1728995830000|2024-10-15 12:37:10|363.73|362.03|363.83|362.13|363.88|362.18|363.67|361.97|20
1728995840000|2024-10-15 12:37:20|363.79|362.09|363.78|362.08|363.82|362.12|363.59|361.89|27
1728995850000|2024-10-15 12:37:30|363.8|362.1|363.84|362.14|363.85|362.15|363.62|361.92|27
1728995860000|2024-10-15 12:37:40|363.81|362.11|364|362.3|364|362.3|363.8|362.1|20
1728995870000|2024-10-15 12:37:50|364.01|362.31|363.96|362.26|364.03|362.33|363.84|362.14|27
1728995880000|2024-10-15 12:38:00|363.95|362.25|364.26|362.56|364.26|362.56|363.93|362.23|29
1728995890000|2024-10-15 12:38:10|364.27|362.57|364.2|362.5|364.31|362.61|364.2|362.5|17
1728995900000|2024-10-15 12:38:20|364.18|362.48|364.11|362.41|364.18|362.48|364.07|362.37|22
1728995910000|2024-10-15 12:38:30|364.1|362.4|364.05|362.35|364.12|362.42|363.92|362.22|20
1728995920000|2024-10-15 12:38:40|364.06|362.36|364.15|362.45|364.15|362.45|364.02|362.32|17
1728995930000|2024-10-15 12:38:50|364.16|362.46|364.34|362.64|364.36|362.66|364.14|362.44|20
1728995940000|2024-10-15 12:39:00|364.35|362.65|364.42|362.72|364.42|362.72|364.29|362.59|23
1728995950000|2024-10-15 12:39:10|364.39|362.69|364.51|362.81|364.53|362.83|364.39|362.69|26
1728995960000|2024-10-15 12:39:20|364.5|362.8|364.64|362.94|364.66|362.96|364.5|362.8|17
1728995970000|2024-10-15 12:39:30|364.66|362.96|365.03|363.33|365.06|363.36|364.63|362.93|25
1728995980000|2024-10-15 12:39:40|365.02|363.32|365.24|363.54|365.24|363.54|365.01|363.31|23
1728995990000|2024-10-15 12:39:50|365.28|363.58|365.27|363.57|365.34|363.64|365.2|363.5|24
1728996000000|2024-10-15 12:40:00|365.26|363.56|365.2|363.5|365.32|363.62|365.12|363.42|28
1728996010000|2024-10-15 12:40:10|365.24|363.54|365.09|363.39|365.32|363.62|365.07|363.37|19
1728996020000|2024-10-15 12:40:20|365.11|363.41|365.47|363.77|365.47|363.77|365.11|363.41|27
1728996030000|2024-10-15 12:40:30|365.48|363.78|365.37|363.67|365.52|363.82|365.35|363.65|28
1728996040000|2024-10-15 12:40:40|365.38|363.68|365.59|363.89|365.59|363.89|365.37|363.67|19
1728996050000|2024-10-15 12:40:50|365.53|363.83|365.45|363.75|365.53|363.83|365.31|363.61|15
1728996060000|2024-10-15 12:41:00|365.39|363.69|365.3|363.6|365.48|363.78|365.23|363.53|25
1728996070000|2024-10-15 12:41:10|365.29|363.59|365.59|363.89|365.59|363.89|365.29|363.59|19
1728996080000|2024-10-15 12:41:20|365.56|363.86|365.56|363.86|365.59|363.89|365.51|363.81|14
1728996090000|2024-10-15 12:41:30|365.57|363.87|365.59|363.89|365.59|363.89|365.52|363.82|22
1728996100000|2024-10-15 12:41:40|365.6|363.9|365.64|363.94|365.64|363.94|365.59|363.89|9
1728996110000|2024-10-15 12:41:50|365.65|363.95|365.59|363.89|365.67|363.97|365.59|363.89|11
1728996120000|2024-10-15 12:42:00|365.55|363.85|365.51|363.81|365.59|363.89|365.51|363.81|15
1728996130000|2024-10-15 12:42:10|365.48|363.78|365.29|363.59|365.48|363.78|365.29|363.59|16
1728996140000|2024-10-15 12:42:20|365.26|363.56|364.54|362.84|365.26|363.56|364.53|362.83|19
1728996150000|2024-10-15 12:42:30|364.55|362.85|364.45|362.75|364.63|362.93|364.42|362.72|30
1728996160000|2024-10-15 12:42:40|364.46|362.76|364.84|363.14|364.84|363.14|364.46|362.76|27
1728996170000|2024-10-15 12:42:50|364.85|363.15|365.04|363.34|365.05|363.35|364.85|363.15|19
1728996180000|2024-10-15 12:43:00|365.05|363.35|364.94|363.24|365.13|363.43|364.94|363.24|21
1728996190000|2024-10-15 12:43:10|364.97|363.27|364.93|363.23|365.06|363.36|364.88|363.18|23
1728996200000|2024-10-15 12:43:20|364.94|363.24|364.99|363.29|364.99|363.29|364.82|363.12|23
1728996210000|2024-10-15 12:43:30|364.98|363.28|365.07|363.37|365.17|363.47|364.96|363.26|21
1728996220000|2024-10-15 12:43:40|365.04|363.34|365.21|363.51|365.25|363.55|365.02|363.32|22
1728996230000|2024-10-15 12:43:50|365.2|363.5|365.16|363.46|365.23|363.53|365.14|363.44|20
1728996240000|2024-10-15 12:44:00|365.14|363.44|365.08|363.38|365.14|363.44|364.99|363.29|20
1728996250000|2024-10-15 12:44:10|365.07|363.37|365.27|363.57|365.32|363.62|365.05|363.35|23
1728996260000|2024-10-15 12:44:20|365.29|363.59|365.21|363.51|365.29|363.59|365.19|363.49|17
1728996270000|2024-10-15 12:44:30|365.26|363.56|365.23|363.53|365.3|363.6|365.23|363.53|18
1728996280000|2024-10-15 12:44:40|365.22|363.52|364.87|363.17|365.22|363.52|364.84|363.14|24
1728996290000|2024-10-15 12:44:50|364.88|363.18|364.68|362.98|364.91|363.21|364.63|362.93|19
1728996300000|2024-10-15 12:45:00|364.69|362.99|364.75|363.05|364.79|363.09|364.69|362.99|14
1728996310000|2024-10-15 12:45:10|364.68|362.98|364.34|362.64|364.7|363|364.29|362.59|21
1728996320000|2024-10-15 12:45:20|364.33|362.63|363.99|362.29|364.33|362.63|363.99|362.29|17
1728996330000|2024-10-15 12:45:30|363.96|362.26|364.26|362.56|364.27|362.57|363.96|362.26|23
1728996340000|2024-10-15 12:45:40|364.27|362.57|364.01|362.31|364.27|362.57|364|362.3|24
1728996350000|2024-10-15 12:45:50|364.07|362.37|364.06|362.36|364.24|362.54|364.02|362.32|19
1728996360000|2024-10-15 12:46:00|364.08|362.38|364.21|362.51|364.21|362.51|363.93|362.23|20
1728996370000|2024-10-15 12:46:10|364.22|362.52|364.48|362.78|364.48|362.78|364.22|362.52|26
1728996380000|2024-10-15 12:46:20|364.41|362.71|364.34|362.64|364.41|362.71|364.33|362.63|14
1728996390000|2024-10-15 12:46:30|364.31|362.61|364.37|362.67|364.37|362.67|364.24|362.54|11
1728996400000|2024-10-15 12:46:40|364.43|362.73|364.48|362.78|364.5|362.8|364.39|362.69|16
1728996410000|2024-10-15 12:46:50|364.47|362.77|364.36|362.66|364.55|362.85|364.36|362.66|18
1728996420000|2024-10-15 12:47:00|364.35|362.65|364.69|362.99|364.69|362.99|364.34|362.64|15
1728996430000|2024-10-15 12:47:10|364.75|363.05|364.87|363.17|364.94|363.24|364.75|363.05|11
1728996440000|2024-10-15 12:47:20|364.88|363.18|364.83|363.13|364.88|363.18|364.7|363|23
1728996450000|2024-10-15 12:47:30|364.85|363.15|364.69|362.99|364.85|363.15|364.68|362.98|21
1728996460000|2024-10-15 12:47:40|364.7|363|364.84|363.14|364.87|363.17|364.69|362.99|20
1728996470000|2024-10-15 12:47:50|364.86|363.16|364.84|363.14|364.86|363.16|364.84|363.14|9
1728996480000|2024-10-15 12:48:00|364.76|363.06|364.57|362.87|364.79|363.09|364.57|362.87|20
1728996490000|2024-10-15 12:48:10|364.56|362.86|364.42|362.72|364.62|362.92|364.4|362.7|21
1728996500000|2024-10-15 12:48:20|364.44|362.74|364.49|362.79|364.59|362.89|364.44|362.74|16
1728996510000|2024-10-15 12:48:30|364.5|362.8|364.4|362.7|364.5|362.8|364.4|362.7|15
1728996520000|2024-10-15 12:48:40|364.35|362.65|364.24|362.54|364.35|362.65|364.22|362.52|15
1728996530000|2024-10-15 12:48:50|364.21|362.51|364.04|362.34|364.21|362.51|364.04|362.34|14
1728996540000|2024-10-15 12:49:00|364.03|362.33|364.1|362.4|364.22|362.52|364.03|362.33|16
1728996550000|2024-10-15 12:49:10|364.09|362.39|364.16|362.46|364.2|362.5|364.09|362.39|19
1728996560000|2024-10-15 12:49:20|364.15|362.45|364.18|362.48|364.21|362.51|364.13|362.43|18
1728996570000|2024-10-15 12:49:30|364.17|362.47|364.14|362.44|364.17|362.47|364.07|362.37|15
1728996580000|2024-10-15 12:49:40|364.09|362.39|364.14|362.44|364.19|362.49|364.08|362.38|18
1728996590000|2024-10-15 12:49:50|364.15|362.45|364.22|362.52|364.25|362.55|364.15|362.45|19
1728996600000|2024-10-15 12:50:00|364.25|362.55|364.05|362.35|364.36|362.66|364.04|362.34|19
1728996610000|2024-10-15 12:50:10|364.04|362.34|363.88|362.18|364.05|362.35|363.88|362.18|13
1728996620000|2024-10-15 12:50:20|363.87|362.17|364.18|362.48|364.22|362.52|363.85|362.15|25
1728996630000|2024-10-15 12:50:30|364.17|362.47|364.35|362.65|364.35|362.65|364.16|362.46|18
1728996640000|2024-10-15 12:50:40|364.36|362.66|364.27|362.57|364.4|362.7|364.27|362.57|16
1728996650000|2024-10-15 12:50:50|364.31|362.61|364.32|362.62|364.32|362.62|364.3|362.6|12
1728996660000|2024-10-15 12:51:00|364.31|362.61|364.48|362.78|364.52|362.82|364.19|362.49|26
1728996670000|2024-10-15 12:51:10|364.43|362.73|364.42|362.72|364.45|362.75|364.36|362.66|14
1728996680000|2024-10-15 12:51:20|364.41|362.71|364.59|362.89|364.61|362.91|364.41|362.71|13
1728996690000|2024-10-15 12:51:30|364.58|362.88|364.47|362.77|364.58|362.88|364.47|362.77|19
1728996700000|2024-10-15 12:51:40|364.45|362.75|364.34|362.64|364.45|362.75|364.32|362.62|18
1728996710000|2024-10-15 12:51:50|364.33|362.63|364.24|362.54|364.33|362.63|364.19|362.49|16
1728996720000|2024-10-15 12:52:00|364.23|362.53|364.2|362.5|364.24|362.54|364.06|362.36|24
1728996730000|2024-10-15 12:52:10|364.21|362.51|364.1|362.4|364.21|362.51|364.09|362.39|13
1728996740000|2024-10-15 12:52:20|364.04|362.34|364.05|362.35|364.13|362.43|364.04|362.34|21
1728996750000|2024-10-15 12:52:30|364.06|362.36|364.17|362.47|364.22|362.52|364.06|362.36|11
1728996760000|2024-10-15 12:52:40|364.09|362.39|364.01|362.31|364.11|362.41|363.99|362.29|19
1728996770000|2024-10-15 12:52:50|364.02|362.32|364.01|362.31|364.14|362.44|363.99|362.29|22
1728996780000|2024-10-15 12:53:00|364.03|362.33|364.12|362.42|364.17|362.47|364.01|362.31|19
1728996790000|2024-10-15 12:53:10|364.13|362.43|364.16|362.46|364.26|362.56|364.12|362.42|17
1728996800000|2024-10-15 12:53:20|364.09|362.39|363.98|362.28|364.09|362.39|363.96|362.26|8
1728996810000|2024-10-15 12:53:30|363.97|362.27|364.22|362.52|364.23|362.53|363.97|362.27|19
1728996820000|2024-10-15 12:53:40|364.2|362.5|364.12|362.42|364.21|362.51|364.12|362.42|13
1728996830000|2024-10-15 12:53:50|364.13|362.43|364.14|362.44|364.14|362.44|364.06|362.36|17
1728996840000|2024-10-15 12:54:00|364.15|362.45|364.3|362.6|364.31|362.61|364.15|362.45|19
1728996850000|2024-10-15 12:54:10|364.29|362.59|364.31|362.61|364.43|362.73|364.21|362.51|24
1728996860000|2024-10-15 12:54:20|364.32|362.62|364.27|362.57|364.39|362.69|364.27|362.57|19
1728996870000|2024-10-15 12:54:30|364.28|362.58|364.3|362.6|364.34|362.64|364.28|362.58|21
1728996880000|2024-10-15 12:54:40|364.29|362.59|364.22|362.52|364.29|362.59|364.18|362.48|23
1728996890000|2024-10-15 12:54:50|364.21|362.51|364.25|362.55|364.26|362.56|364.2|362.5|19
1728996900000|2024-10-15 12:55:00|364.26|362.56|364.33|362.63|364.39|362.69|364.14|362.44|26
1728996910000|2024-10-15 12:55:10|364.32|362.62|364.23|362.53|364.32|362.62|364.23|362.53|6
1728996920000|2024-10-15 12:55:20|364.27|362.57|364.22|362.52|364.31|362.61|364.14|362.44|15
1728996930000|2024-10-15 12:55:30|364.21|362.51|364.18|362.48|364.21|362.51|364.15|362.45|7
1728996940000|2024-10-15 12:55:40|364.17|362.47|364.15|362.45|364.17|362.47|364.15|362.45|3
1728996950000|2024-10-15 12:55:50|364.09|362.39|364.03|362.33|364.12|362.42|364.01|362.31|19
1728996960000|2024-10-15 12:56:00|364.04|362.34|364.11|362.41|364.13|362.43|364.02|362.32|17
1728996970000|2024-10-15 12:56:10|364.12|362.42|364.01|362.31|364.14|362.44|364.01|362.31|16
1728996980000|2024-10-15 12:56:20|363.97|362.27|364.04|362.34|364.19|362.49|363.94|362.24|25
1728996990000|2024-10-15 12:56:30|364.03|362.33|364.12|362.42|364.14|362.44|364.03|362.33|14
1728997000000|2024-10-15 12:56:40|364.13|362.43|364.22|362.52|364.24|362.54|364.12|362.42|23
1728997010000|2024-10-15 12:56:50|364.21|362.51|364.3|362.6|364.3|362.6|364.21|362.51|12
1728997020000|2024-10-15 12:57:00|364.34|362.64|364.43|362.73|364.46|362.76|364.34|362.64|12
1728997040000|2024-10-15 12:57:20|364.55|362.85|364.63|362.93|364.66|362.96|364.55|362.85|7
1728997050000|2024-10-15 12:57:30|364.64|362.94|364.52|362.82|364.69|362.99|364.52|362.82|14
1728997060000|2024-10-15 12:57:40|364.51|362.81|364.42|362.72|364.58|362.88|364.42|362.72|17
1728997070000|2024-10-15 12:57:50|364.41|362.71|364.42|362.72|364.44|362.74|364.35|362.65|11
1728997080000|2024-10-15 12:58:00|364.43|362.73|364.37|362.67|364.43|362.73|364.34|362.64|17
1728997090000|2024-10-15 12:58:10|364.36|362.66|364.09|362.39|364.36|362.66|364.09|362.39|12
1728997100000|2024-10-15 12:58:20|364.05|362.35|364.29|362.59|364.33|362.63|363.97|362.27|13
1728997110000|2024-10-15 12:58:30|364.27|362.57|364.2|362.5|364.28|362.58|364.15|362.45|23
1728997120000|2024-10-15 12:58:40|364.18|362.48|364.42|362.72|364.43|362.73|364.18|362.48|16
1728997130000|2024-10-15 12:58:50|364.39|362.69|364.46|362.76|364.46|362.76|364.39|362.69|11
1728997140000|2024-10-15 12:59:00|364.49|362.79|364.61|362.91|364.62|362.92|364.47|362.77|17
1728997150000|2024-10-15 12:59:10|364.58|362.88|364.67|362.97|364.73|363.03|364.58|362.88|22
1728997160000|2024-10-15 12:59:20|364.66|362.96|364.66|362.96|364.66|362.96|364.66|362.96|1
1728997170000|2024-10-15 12:59:30|364.62|362.92|364.64|362.94|364.64|362.94|364.62|362.92|3
1728997180000|2024-10-15 12:59:40|364.66|362.96|364.8|363.1|364.81|363.11|364.66|362.96|16
1728997190000|2024-10-15 12:59:50|364.79|363.09|364.79|363.09|364.79|363.09|364.79|363.09|1
1728997200000|2024-10-15 13:00:00|364.73|363.03|364.57|362.87|364.73|363.03|364.52|362.82|18
1728997210000|2024-10-15 13:00:10|364.56|362.86|364.72|363.02|364.72|363.02|364.51|362.81|15
1728997220000|2024-10-15 13:00:20|364.74|363.04|364.84|363.14|364.85|363.15|364.74|363.04|7
1728997230000|2024-10-15 13:00:30|364.85|363.15|364.99|363.29|364.99|363.29|364.85|363.15|8
1728997240000|2024-10-15 13:00:40|364.96|363.26|364.88|363.18|364.99|363.29|364.88|363.18|14
1728997250000|2024-10-15 13:00:50|364.91|363.21|364.98|363.28|365.09|363.39|364.9|363.2|19
1728997260000|2024-10-15 13:01:00|364.99|363.29|364.92|363.22|365.02|363.32|364.88|363.18|16
1728997270000|2024-10-15 13:01:10|364.85|363.15|364.95|363.25|364.96|363.26|364.79|363.09|12
1728997280000|2024-10-15 13:01:20|364.94|363.24|365.02|363.32|365.03|363.33|364.94|363.24|22
1728997290000|2024-10-15 13:01:30|365.01|363.31|364.97|363.27|365.04|363.34|364.96|363.26|17
1728997300000|2024-10-15 13:01:40|364.99|363.29|364.94|363.24|364.99|363.29|364.92|363.22|21
1728997310000|2024-10-15 13:01:50|364.93|363.23|364.95|363.25|364.95|363.25|364.91|363.21|5
1728997320000|2024-10-15 13:02:00|365.03|363.33|365.27|363.57|365.27|363.57|365|363.3|25
1728997330000|2024-10-15 13:02:10|365.26|363.56|365.38|363.68|365.47|363.77|365.25|363.55|24
1728997340000|2024-10-15 13:02:20|365.35|363.65|365.19|363.49|365.36|363.66|365.15|363.45|15
1728997350000|2024-10-15 13:02:30|365.18|363.48|365.27|363.57|365.29|363.59|365.17|363.47|20
1728997360000|2024-10-15 13:02:40|365.29|363.59|365.39|363.69|365.5|363.8|365.29|363.59|19
1728997370000|2024-10-15 13:02:50|365.38|363.68|365.4|363.7|365.42|363.72|365.36|363.66|14
1728997380000|2024-10-15 13:03:00|365.41|363.71|365.38|363.68|365.41|363.71|365.34|363.64|12
1728997390000|2024-10-15 13:03:10|365.37|363.67|365.51|363.81|365.51|363.81|365.37|363.67|8
1728997400000|2024-10-15 13:03:20|365.47|363.77|365.59|363.89|365.59|363.89|365.47|363.77|9
1728997410000|2024-10-15 13:03:30|365.6|363.9|365.61|363.91|365.61|363.91|365.6|363.9|2
1728997420000|2024-10-15 13:03:40|365.62|363.92|365.2|363.5|365.63|363.93|365.2|363.5|14
1728997430000|2024-10-15 13:03:50|365.24|363.54|365.33|363.63|365.34|363.64|365.23|363.53|7
1728997440000|2024-10-15 13:04:00|365.43|363.73|365.46|363.76|365.46|363.76|365.37|363.67|19
1728997450000|2024-10-15 13:04:10|365.52|363.82|365.58|363.88|365.58|363.88|365.43|363.73|18
1728997460000|2024-10-15 13:04:20|365.57|363.87|365.58|363.88|365.59|363.89|365.57|363.87|11
1728997470000|2024-10-15 13:04:30|365.59|363.89|365.66|363.96|365.66|363.96|365.59|363.89|8
1728997480000|2024-10-15 13:04:40|365.65|363.95|365.71|364.01|365.71|364.01|365.65|363.95|7
1728997500000|2024-10-15 13:05:00|365.59|363.89|365.43|363.73|365.59|363.89|365.42|363.72|18
1728997510000|2024-10-15 13:05:10|365.39|363.69|365.47|363.77|365.51|363.81|365.35|363.65|19
1728997520000|2024-10-15 13:05:20|365.46|363.76|365.26|363.56|365.5|363.8|365.24|363.54|17
1728997530000|2024-10-15 13:05:30|365.29|363.59|365.27|363.57|365.37|363.67|365.25|363.55|21
1728997540000|2024-10-15 13:05:40|365.26|363.56|365.26|363.56|365.35|363.65|365.24|363.54|27
1728997550000|2024-10-15 13:05:50|365.27|363.57|365.45|363.75|365.48|363.78|365.27|363.57|12
1728997560000|2024-10-15 13:06:00|365.49|363.79|365.54|363.84|365.54|363.84|365.48|363.78|3
1728997570000|2024-10-15 13:06:10|365.5|363.8|365.53|363.83|365.53|363.83|365.47|363.77|9
1728997580000|2024-10-15 13:06:20|365.54|363.84|365.67|363.97|365.67|363.97|365.54|363.84|12
1728997590000|2024-10-15 13:06:30|365.68|363.98|365.59|363.89|365.73|364.03|365.59|363.89|9
1728997600000|2024-10-15 13:06:40|365.63|363.93|365.67|363.97|365.67|363.97|365.63|363.93|5
1728997610000|2024-10-15 13:06:50|365.68|363.98|365.67|363.97|365.68|363.98|365.64|363.94|5
1728997620000|2024-10-15 13:07:00|365.68|363.98|365.64|363.94|365.68|363.98|365.61|363.91|8
1728997630000|2024-10-15 13:07:10|365.65|363.95|365.67|363.97|365.7|364|365.64|363.94|15
1728997640000|2024-10-15 13:07:20|365.88|364.18|366|364.3|366|364.3|365.88|364.18|12
1728997650000|2024-10-15 13:07:30|365.99|364.29|365.81|364.11|365.99|364.29|365.72|364.02|17
1728997660000|2024-10-15 13:07:40|365.85|364.15|365.94|364.24|365.94|364.24|365.85|364.15|10
1728997670000|2024-10-15 13:07:50|365.95|364.25|366|364.3|366|364.3|365.94|364.24|6
1728997680000|2024-10-15 13:08:00|365.92|364.22|365.84|364.14|365.92|364.22|365.83|364.13|7
1728997690000|2024-10-15 13:08:10|365.86|364.16|365.83|364.13|365.86|364.16|365.81|364.11|14
1728997700000|2024-10-15 13:08:20|365.84|364.14|365.86|364.16|365.87|364.17|365.83|364.13|9
1728997710000|2024-10-15 13:08:30|365.85|364.15|365.88|364.18|365.88|364.18|365.83|364.13|12
1728997720000|2024-10-15 13:08:40|365.87|364.17|365.89|364.19|365.89|364.19|365.73|364.03|14
1728997730000|2024-10-15 13:08:50|365.88|364.18|365.91|364.21|365.93|364.23|365.88|364.18|14
1728997740000|2024-10-15 13:09:00|365.92|364.22|365.87|364.17|365.95|364.25|365.84|364.14|20
1728997750000|2024-10-15 13:09:10|365.86|364.16|365.98|364.28|365.98|364.28|365.84|364.14|19
1728997760000|2024-10-15 13:09:20|365.99|364.29|366.05|364.35|366.05|364.35|365.99|364.29|13
1728997770000|2024-10-15 13:09:30|366.06|364.36|366.06|364.36|366.13|364.43|366.05|364.35|16
1728997780000|2024-10-15 13:09:40|366.07|364.37|366.04|364.34|366.09|364.39|366.03|364.33|6
1728997790000|2024-10-15 13:09:50|366.05|364.35|366.25|364.55|366.26|364.56|366.05|364.35|8
1728997800000|2024-10-15 13:10:00|366.26|364.56|366.6|364.9|366.66|364.96|366.26|364.56|12
1728997810000|2024-10-15 13:10:10|366.59|364.89|366.56|364.86|366.59|364.89|366.56|364.86|6
1728997820000|2024-10-15 13:10:20|366.51|364.81|366.47|364.77|366.51|364.81|366.43|364.73|14
1728997830000|2024-10-15 13:10:30|366.45|364.75|366.4|364.7|366.45|364.75|366.4|364.7|7
1728997840000|2024-10-15 13:10:40|366.38|364.68|366.35|364.65|366.38|364.68|366.31|364.61|13
1728997850000|2024-10-15 13:10:50|366.36|364.66|366.3|364.6|366.38|364.68|366.29|364.59|20
1728997860000|2024-10-15 13:11:00|366.32|364.62|366.44|364.74|366.44|364.74|366.3|364.6|17
1728997870000|2024-10-15 13:11:10|366.43|364.73|366.52|364.82|366.52|364.82|366.38|364.68|15
1728997880000|2024-10-15 13:11:20|366.49|364.79|366.5|364.8|366.52|364.82|366.49|364.79|9
1728997900000|2024-10-15 13:11:40|366.49|364.79|366.43|364.73|366.52|364.82|366.41|364.71|10
1728997910000|2024-10-15 13:11:50|366.41|364.71|366.42|364.72|366.47|364.77|366.41|364.71|6
1728997920000|2024-10-15 13:12:00|366.49|364.79|366.44|364.74|366.49|364.79|366.42|364.72|8
1728997930000|2024-10-15 13:12:10|366.45|364.75|366.48|364.78|366.48|364.78|366.45|364.75|9
1728997940000|2024-10-15 13:12:20|366.47|364.77|366.38|364.68|366.47|364.77|366.38|364.68|7
1728997950000|2024-10-15 13:12:30|366.39|364.69|366.39|364.69|366.46|364.76|366.38|364.68|15
1728997960000|2024-10-15 13:12:40|366.36|364.66|366.11|364.41|366.37|364.67|366.11|364.41|15
1728997970000|2024-10-15 13:12:50|366.1|364.4|366.1|364.4|366.14|364.44|366.1|364.4|13
1728997980000|2024-10-15 13:13:00|366.13|364.43|366.29|364.59|366.34|364.64|366.13|364.43|19
1728997990000|2024-10-15 13:13:10|366.28|364.58|366.4|364.7|366.41|364.71|366.28|364.58|14
1728998000000|2024-10-15 13:13:20|366.39|364.69|366.51|364.81|366.55|364.85|366.39|364.69|19
1728998010000|2024-10-15 13:13:30|366.49|364.79|366.4|364.7|366.49|364.79|366.4|364.7|8
1728998020000|2024-10-15 13:13:40|366.34|364.64|366.19|364.49|366.34|364.64|366.18|364.48|16
1728998030000|2024-10-15 13:13:50|366.2|364.5|366.19|364.49|366.21|364.51|366.18|364.48|6
1728998040000|2024-10-15 13:14:00|366.16|364.46|366.66|364.96|366.66|364.96|366.15|364.45|16
1728998050000|2024-10-15 13:14:10|366.67|364.97|366.66|364.96|366.68|364.98|366.66|364.96|5
1728998060000|2024-10-15 13:14:20|366.67|364.97|366.93|365.23|366.93|365.23|366.66|364.96|8
1728998070000|2024-10-15 13:14:30|366.94|365.24|366.69|364.99|366.94|365.24|366.66|364.96|23
1728998080000|2024-10-15 13:14:40|366.68|364.98|366.56|364.86|366.68|364.98|366.55|364.85|5
1728998090000|2024-10-15 13:14:50|366.64|364.94|366.7|365|366.73|365.03|366.64|364.94|21
1728998100000|2024-10-15 13:15:00|366.69|364.99|366.3|364.6|366.69|364.99|366.28|364.58|20
1728998110000|2024-10-15 13:15:10|366.37|364.67|366.52|364.82|366.58|364.88|366.37|364.67|19
1728998120000|2024-10-15 13:15:20|366.43|364.73|366.46|364.76|366.56|364.86|366.43|364.73|24
1728998130000|2024-10-15 13:15:30|366.48|364.78|366.57|364.87|366.6|364.9|366.48|364.78|18
1728998140000|2024-10-15 13:15:40|366.58|364.88|366.65|364.95|366.66|364.96|366.58|364.88|11
1728998150000|2024-10-15 13:15:50|366.66|364.96|366.77|365.07|366.87|365.17|366.66|364.96|24
1728998160000|2024-10-15 13:16:00|366.79|365.09|366.62|364.92|366.79|365.09|366.62|364.92|15
1728998170000|2024-10-15 13:16:10|366.61|364.91|366.58|364.88|366.61|364.91|366.52|364.82|21
1728998180000|2024-10-15 13:16:20|366.57|364.87|366.64|364.94|366.72|365.02|366.54|364.84|16
1728998190000|2024-10-15 13:16:30|366.63|364.93|366.46|364.76|366.64|364.94|366.43|364.73|21
1728998200000|2024-10-15 13:16:40|366.47|364.77|366.12|364.42|366.49|364.79|366.12|364.42|25
1728998210000|2024-10-15 13:16:50|366.11|364.41|365.71|364.01|366.11|364.41|365.71|364.01|27
1728998220000|2024-10-15 13:17:00|365.69|363.99|365.59|363.89|365.69|363.99|365.59|363.89|14
1728998240000|2024-10-15 13:17:20|365.64|363.94|365.71|364.01|365.71|364.01|365.61|363.91|16
1728998250000|2024-10-15 13:17:30|365.7|364|365.99|364.29|365.99|364.29|365.7|364|25
1728998260000|2024-10-15 13:17:40|366.02|364.32|366.13|364.43|366.19|364.49|366.02|364.32|21
1728998270000|2024-10-15 13:17:50|366.14|364.44|365.98|364.28|366.14|364.44|365.97|364.27|9
1728998280000|2024-10-15 13:18:00|365.97|364.27|365.59|363.89|365.97|364.27|365.59|363.89|14
1728998290000|2024-10-15 13:18:10|365.61|363.91|365.8|364.1|365.81|364.11|365.61|363.91|14
1728998300000|2024-10-15 13:18:20|365.81|364.11|365.59|363.89|365.81|364.11|365.59|363.89|20
1728998310000|2024-10-15 13:18:30|365.62|363.92|365.59|363.89|365.62|363.92|365.59|363.89|4
1728998320000|2024-10-15 13:18:40|365.62|363.92|365.59|363.89|365.62|363.92|365.59|363.89|5
1728998330000|2024-10-15 13:18:50|365.58|363.88|365.27|363.57|365.58|363.88|365.27|363.57|6
1728998340000|2024-10-15 13:19:00|365.29|363.59|365.33|363.63|365.41|363.71|365.26|363.56|21
1728998350000|2024-10-15 13:19:10|365.31|363.61|365.38|363.68|365.39|363.69|365.21|363.51|28
1728998360000|2024-10-15 13:19:20|365.36|363.66|365.48|363.78|365.51|363.81|365.34|363.64|27
1728998370000|2024-10-15 13:19:30|365.49|363.79|365.32|363.62|365.49|363.79|365.32|363.62|11
1728998380000|2024-10-15 13:19:40|365.31|363.61|365.27|363.57|365.31|363.61|365.26|363.56|16
1728998390000|2024-10-15 13:19:50|365.28|363.58|365.21|363.51|365.32|363.62|365.21|363.51|9
1728998400000|2024-10-15 13:20:00|365.18|363.48|365.08|363.38|365.26|363.56|365.08|363.38|18
1728998410000|2024-10-15 13:20:10|365.02|363.32|365.27|363.57|365.27|363.57|365|363.3|27
1728998420000|2024-10-15 13:20:20|365.32|363.62|365.36|363.66|365.39|363.69|365.3|363.6|20
1728998430000|2024-10-15 13:20:30|365.37|363.67|365.38|363.68|365.49|363.79|365.31|363.61|20
1728998440000|2024-10-15 13:20:40|365.37|363.67|365.4|363.7|365.41|363.71|365.36|363.66|13
1728998450000|2024-10-15 13:20:50|365.39|363.69|365.59|363.89|365.6|363.9|365.37|363.67|23
1728998460000|2024-10-15 13:21:00|365.6|363.9|365.72|364.02|365.77|364.07|365.6|363.9|24
1728998470000|2024-10-15 13:21:10|365.74|364.04|365.92|364.22|365.97|364.27|365.74|364.04|22
1728998480000|2024-10-15 13:21:20|365.98|364.28|366.1|364.4|366.1|364.4|365.98|364.28|20
1728998490000|2024-10-15 13:21:30|366.09|364.39|366.06|364.36|366.13|364.43|365.99|364.29|22
1728998500000|2024-10-15 13:21:40|366.05|364.35|365.99|364.29|366.07|364.37|365.98|364.28|16
1728998510000|2024-10-15 13:21:50|366.02|364.32|365.39|363.69|366.02|364.32|365.39|363.69|12
1728998520000|2024-10-15 13:22:00|365.38|363.68|365.27|363.57|365.38|363.68|365.15|363.45|20
1728998530000|2024-10-15 13:22:10|365.28|363.58|365.35|363.65|365.4|363.7|365.28|363.58|19
1728998540000|2024-10-15 13:22:20|365.31|363.61|365.35|363.65|365.38|363.68|365.29|363.59|14
1728998550000|2024-10-15 13:22:30|365.28|363.58|365.28|363.58|365.28|363.58|365.28|363.58|1
1728998560000|2024-10-15 13:22:40|365.25|363.55|365.28|363.58|365.29|363.59|365.21|363.51|13
1728998570000|2024-10-15 13:22:50|365.29|363.59|365.21|363.51|365.32|363.62|365.19|363.49|16
1728998580000|2024-10-15 13:23:00|365.2|363.5|365.26|363.56|365.26|363.56|365.19|363.49|14
1728998590000|2024-10-15 13:23:10|365.25|363.55|365.31|363.61|365.31|363.61|365.2|363.5|13
1728998600000|2024-10-15 13:23:20|365.27|363.57|365.27|363.57|365.38|363.68|365.21|363.51|24
1728998610000|2024-10-15 13:23:30|365.25|363.55|365.03|363.33|365.25|363.55|364.99|363.29|22
1728998620000|2024-10-15 13:23:40|365.02|363.32|364.89|363.19|365.02|363.32|364.89|363.19|14
1728998630000|2024-10-15 13:23:50|364.85|363.15|364.63|362.93|364.89|363.19|364.57|362.87|24
1728998640000|2024-10-15 13:24:00|364.62|362.92|364.59|362.89|364.64|362.94|364.55|362.85|24
1728998650000|2024-10-15 13:24:10|364.6|362.9|364.7|363|364.8|363.1|364.6|362.9|14
1728998660000|2024-10-15 13:24:20|364.75|363.05|364.71|363.01|364.75|363.05|364.71|363.01|2
1728998670000|2024-10-15 13:24:30|364.78|363.08|364.77|363.07|364.91|363.21|364.76|363.06|12
1728998680000|2024-10-15 13:24:40|364.8|363.1|364.97|363.27|364.97|363.27|364.77|363.07|21
1728998690000|2024-10-15 13:24:50|365.01|363.31|364.99|363.29|365.02|363.32|364.95|363.25|24
1728998700000|2024-10-15 13:25:00|364.97|363.27|364.82|363.12|365.07|363.37|364.82|363.12|22
1728998710000|2024-10-15 13:25:10|364.78|363.08|364.51|362.81|364.78|363.08|364.5|362.8|9
1728998720000|2024-10-15 13:25:20|364.58|362.88|364.62|362.92|364.66|362.96|364.58|362.88|16
1728998730000|2024-10-15 13:25:30|364.58|362.88|364.63|362.93|364.63|362.93|364.55|362.85|13
1728998740000|2024-10-15 13:25:40|364.59|362.89|364.44|362.74|364.64|362.94|364.44|362.74|14
1728998750000|2024-10-15 13:25:50|364.41|362.71|364.12|362.42|364.45|362.75|364.12|362.42|21
1728998760000|2024-10-15 13:26:00|364.13|362.43|363.92|362.22|364.13|362.43|363.92|362.22|12
1728998770000|2024-10-15 13:26:10|363.96|362.26|363.82|362.12|364.01|362.31|363.82|362.12|23
1728998780000|2024-10-15 13:26:20|363.76|362.06|363.79|362.09|363.79|362.09|363.66|361.96|15
1728998790000|2024-10-15 13:26:30|363.76|362.06|363.4|361.7|363.76|362.06|363.4|361.7|27
1728998800000|2024-10-15 13:26:40|363.39|361.69|363.43|361.73|363.46|361.76|363.36|361.66|17
1728998810000|2024-10-15 13:26:50|363.44|361.74|363.61|361.91|363.62|361.92|363.44|361.74|13
1728998820000|2024-10-15 13:27:00|363.59|361.89|363.25|361.55|363.59|361.89|363.23|361.53|24
1728998830000|2024-10-15 13:27:10|363.24|361.54|363.36|361.66|363.44|361.74|363.19|361.49|21
1728998840000|2024-10-15 13:27:20|363.35|361.65|363.55|361.85|363.56|361.86|363.35|361.65|19
1728998850000|2024-10-15 13:27:30|363.52|361.82|363.42|361.72|363.52|361.82|363.36|361.66|21
1728998860000|2024-10-15 13:27:40|363.34|361.64|363.62|361.92|363.7|362|363.34|361.64|23
1728998870000|2024-10-15 13:27:50|363.6|361.9|363.8|362.1|363.85|362.15|363.6|361.9|21
1728998880000|2024-10-15 13:28:00|363.81|362.11|364.2|362.5|364.2|362.5|363.81|362.11|22
1728998890000|2024-10-15 13:28:10|364.21|362.51|364.38|362.68|364.4|362.7|364.21|362.51|21
1728998900000|2024-10-15 13:28:20|364.37|362.67|364.6|362.9|364.6|362.9|364.37|362.67|17
1728998910000|2024-10-15 13:28:30|364.59|362.89|364.6|362.9|364.62|362.92|364.55|362.85|13
1728998920000|2024-10-15 13:28:40|364.59|362.89|364.48|362.78|364.59|362.89|364.47|362.77|5
1728998930000|2024-10-15 13:28:50|364.47|362.77|364.4|362.7|364.47|362.77|364.33|362.63|21
1728998940000|2024-10-15 13:29:00|364.39|362.69|364.4|362.7|364.46|362.76|364.38|362.68|18
1728998950000|2024-10-15 13:29:10|364.39|362.69|364.2|362.5|364.39|362.69|364.2|362.5|8
1728998960000|2024-10-15 13:29:20|364.18|362.48|363.99|362.29|364.18|362.48|363.99|362.29|16
1728998970000|2024-10-15 13:29:30|363.95|362.25|363.93|362.23|363.96|362.26|363.85|362.15|15
1728998980000|2024-10-15 13:29:40|363.94|362.24|363.99|362.29|364.13|362.43|363.94|362.24|22
1728998990000|2024-10-15 13:29:50|363.96|362.26|363.91|362.21|363.96|362.26|363.91|362.21|8
1728999000000|2024-10-15 13:30:00|363.92|362.22|363.83|362.13|364.14|362.44|363.83|362.13|20
1728999010000|2024-10-15 13:30:10|363.96|362.26|363.9|362.2|363.99|362.29|363.83|362.13|26
1728999020000|2024-10-15 13:30:20|363.84|362.14|363.89|362.19|364.04|362.34|363.78|362.08|25
1728999030000|2024-10-15 13:30:30|363.91|362.21|363.67|361.97|363.99|362.29|363.67|361.97|19
1728999040000|2024-10-15 13:30:40|363.66|361.96|363.69|361.99|363.75|362.05|363.58|361.88|21
1728999050000|2024-10-15 13:30:50|363.68|361.98|363.57|361.87|363.68|361.98|363.44|361.74|20
1728999060000|2024-10-15 13:31:00|363.58|361.88|363.43|361.73|363.58|361.88|363.35|361.65|23
1728999070000|2024-10-15 13:31:10|363.42|361.72|363.38|361.68|363.58|361.88|363.38|361.68|21
1728999080000|2024-10-15 13:31:20|363.27|361.57|363.33|361.63|363.45|361.75|363.14|361.44|24
1728999090000|2024-10-15 13:31:30|363.55|361.85|363.66|361.96|363.7|362|363.55|361.85|16
1728999100000|2024-10-15 13:31:40|363.64|361.94|363.63|361.93|363.75|362.05|363.6|361.9|23
1728999110000|2024-10-15 13:31:50|363.53|361.83|363.42|361.72|363.53|361.83|363.38|361.68|19
1728999120000|2024-10-15 13:32:00|363.43|361.73|363.38|361.68|363.43|361.73|363.12|361.42|26
1728999130000|2024-10-15 13:32:10|363.37|361.67|363.38|361.68|363.5|361.8|363.3|361.6|20
1728999140000|2024-10-15 13:32:20|363.39|361.69|363.7|362|363.7|362|363.39|361.69|23
1728999150000|2024-10-15 13:32:30|363.69|361.99|363.69|361.99|363.78|362.08|363.54|361.84|32
1728999160000|2024-10-15 13:32:40|363.67|361.97|363.95|362.25|364|362.3|363.67|361.97|25
1728999170000|2024-10-15 13:32:50|363.98|362.28|363.71|362.01|363.99|362.29|363.71|362.01|23
1728999180000|2024-10-15 13:33:00|363.67|361.97|363.7|362|363.83|362.13|363.58|361.88|31
1728999190000|2024-10-15 13:33:10|363.74|362.04|364.11|362.41|364.14|362.44|363.74|362.04|21
1728999200000|2024-10-15 13:33:20|364.13|362.43|364.11|362.41|364.16|362.46|364.04|362.34|15
1728999210000|2024-10-15 13:33:30|364.1|362.4|364.11|362.41|364.11|362.41|363.87|362.17|17
1728999220000|2024-10-15 13:33:40|364.16|362.46|364.57|362.87|364.58|362.88|364.16|362.46|30
1728999230000|2024-10-15 13:33:50|364.56|362.86|364.67|362.97|364.78|363.08|364.56|362.86|25
1728999240000|2024-10-15 13:34:00|364.7|363|364.83|363.13|364.86|363.16|364.65|362.95|24
1728999250000|2024-10-15 13:34:10|364.82|363.12|364.72|363.02|364.82|363.12|364.55|362.85|23
1728999260000|2024-10-15 13:34:20|364.73|363.03|364.96|363.26|364.96|363.26|364.73|363.03|24
1728999270000|2024-10-15 13:34:30|364.98|363.28|365.24|363.54|365.24|363.54|364.98|363.28|15
1728999280000|2024-10-15 13:34:40|365.26|363.56|365.35|363.65|365.55|363.85|365.24|363.54|29
1728999290000|2024-10-15 13:34:50|365.41|363.71|365.14|363.44|365.41|363.71|365.14|363.44|13
1728999300000|2024-10-15 13:35:00|365.19|363.49|365.35|363.65|365.38|363.68|365.16|363.46|25
1728999310000|2024-10-15 13:35:10|365.36|363.66|365.37|363.67|365.43|363.73|365.35|363.65|22
1728999320000|2024-10-15 13:35:20|365.29|363.59|365.37|363.67|365.37|363.67|365.25|363.55|14
1728999330000|2024-10-15 13:35:30|365.39|363.69|365.44|363.74|365.45|363.75|365.39|363.69|9
1728999340000|2024-10-15 13:35:40|365.46|363.76|365.18|363.48|365.48|363.78|365.18|363.48|19
1728999350000|2024-10-15 13:35:50|365.12|363.42|364.83|363.13|365.14|363.44|364.83|363.13|19
1728999360000|2024-10-15 13:36:00|364.81|363.11|364.47|362.77|364.81|363.11|364.47|362.77|28
1728999370000|2024-10-15 13:36:10|364.48|362.78|364.58|362.88|364.73|363.03|364.45|362.75|28
1728999380000|2024-10-15 13:36:20|364.63|362.93|364.7|363|364.75|363.05|364.58|362.88|24
1728999390000|2024-10-15 13:36:30|364.71|363.01|364.85|363.15|364.86|363.16|364.68|362.98|24
1728999400000|2024-10-15 13:36:40|364.86|363.16|364.87|363.17|364.87|363.17|364.79|363.09|25
1728999410000|2024-10-15 13:36:50|364.86|363.16|364.92|363.22|364.94|363.24|364.85|363.15|20
1728999420000|2024-10-15 13:37:00|364.91|363.21|365.03|363.33|365.08|363.38|364.75|363.05|26
1728999430000|2024-10-15 13:37:10|365.02|363.32|365.24|363.54|365.31|363.61|364.99|363.29|29
1728999440000|2024-10-15 13:37:20|365.25|363.55|365.17|363.47|365.25|363.55|365.07|363.37|20
1728999450000|2024-10-15 13:37:30|365.18|363.48|365.35|363.65|365.35|363.65|365.17|363.47|20
1728999460000|2024-10-15 13:37:40|365.34|363.64|365.35|363.65|365.36|363.66|365.21|363.51|25
1728999470000|2024-10-15 13:37:50|365.36|363.66|365.24|363.54|365.36|363.66|365.21|363.51|20
1728999480000|2024-10-15 13:38:00|365.25|363.55|365.36|363.66|365.39|363.69|365.25|363.55|26
1728999490000|2024-10-15 13:38:10|365.37|363.67|365.42|363.72|365.42|363.72|365.37|363.67|22
1728999500000|2024-10-15 13:38:20|365.41|363.71|365.68|363.98|365.68|363.98|365.41|363.71|23
1728999510000|2024-10-15 13:38:30|365.71|364.01|366.07|364.37|366.08|364.38|365.71|364.01|16
1728999520000|2024-10-15 13:38:40|366.03|364.33|365.93|364.23|366.09|364.39|365.9|364.2|27
1728999530000|2024-10-15 13:38:50|365.94|364.24|365.64|363.94|365.97|364.27|365.61|363.91|26
1728999540000|2024-10-15 13:39:00|365.62|363.92|365.64|363.94|365.81|364.11|365.58|363.88|29
1728999550000|2024-10-15 13:39:10|365.63|363.93|365.77|364.07|365.82|364.12|365.59|363.89|25
1728999560000|2024-10-15 13:39:20|365.76|364.06|365.59|363.89|365.8|364.1|365.55|363.85|27
1728999570000|2024-10-15 13:39:30|365.58|363.88|365.33|363.63|365.61|363.91|365.33|363.63|22
1728999580000|2024-10-15 13:39:40|365.39|363.69|365.59|363.89|365.59|363.89|365.38|363.68|22
1728999590000|2024-10-15 13:39:50|365.58|363.88|365.67|363.97|365.67|363.97|365.58|363.88|8
1728999600000|2024-10-15 13:40:00|365.66|363.96|365.7|364|365.85|364.15|365.66|363.96|30
1728999610000|2024-10-15 13:40:10|365.77|364.07|365.92|364.22|365.96|364.26|365.7|364|26
1728999620000|2024-10-15 13:40:20|365.91|364.21|365.91|364.21|365.93|364.23|365.87|364.17|16
1728999630000|2024-10-15 13:40:30|365.89|364.19|366.18|364.48|366.18|364.48|365.89|364.19|25
1728999640000|2024-10-15 13:40:40|366.19|364.49|366.3|364.6|366.3|364.6|366.16|364.46|24
1728999650000|2024-10-15 13:40:50|366.32|364.62|366.35|364.65|366.44|364.74|366.27|364.57|22
1728999660000|2024-10-15 13:41:00|366.34|364.64|366.31|364.61|366.48|364.78|366.31|364.61|24
1728999670000|2024-10-15 13:41:10|366.19|364.49|366.34|364.64|366.34|364.64|366.05|364.35|29
1728999680000|2024-10-15 13:41:20|366.31|364.61|366.19|364.49|366.32|364.62|366.19|364.49|30
1728999690000|2024-10-15 13:41:30|366.21|364.51|366.37|364.67|366.37|364.67|366.19|364.49|26
1728999700000|2024-10-15 13:41:40|366.38|364.68|366.51|364.81|366.51|364.81|366.34|364.64|29
1728999710000|2024-10-15 13:41:50|366.5|364.8|366.38|364.68|366.51|364.81|366.35|364.65|23
1728999720000|2024-10-15 13:42:00|366.37|364.67|366.11|364.41|366.43|364.73|366.11|364.41|25
1728999730000|2024-10-15 13:42:10|366.12|364.42|366.26|364.56|366.39|364.69|366.07|364.37|30
1728999740000|2024-10-15 13:42:20|366.24|364.54|366.26|364.56|366.29|364.59|366.17|364.47|23
1728999750000|2024-10-15 13:42:30|366.24|364.54|366.22|364.52|366.25|364.55|366.14|364.44|22
1728999760000|2024-10-15 13:42:40|366.23|364.53|366.35|364.65|366.35|364.65|366.22|364.52|23
1728999770000|2024-10-15 13:42:50|366.36|364.66|366.47|364.77|366.47|364.77|366.36|364.66|23
1728999780000|2024-10-15 13:43:00|366.49|364.79|366.58|364.88|366.66|364.96|366.49|364.79|29
1728999790000|2024-10-15 13:43:10|366.54|364.84|366.66|364.96|366.66|364.96|366.53|364.83|16
1728999800000|2024-10-15 13:43:20|366.73|365.03|367.09|365.39|367.17|365.47|366.73|365.03|30
1728999810000|2024-10-15 13:43:30|367.25|365.55|367.26|365.56|367.33|365.63|367.19|365.49|18
1728999820000|2024-10-15 13:43:40|367.27|365.57|367.51|365.81|367.52|365.82|367.27|365.57|23
1728999830000|2024-10-15 13:43:50|367.5|365.8|367.68|365.98|367.68|365.98|367.47|365.77|16
1728999840000|2024-10-15 13:44:00|367.69|365.99|367.7|366|367.7|366|367.69|365.99|2
1728999850000|2024-10-15 13:44:10|367.71|366.01|367.72|366.02|367.75|366.05|367.69|365.99|8
1728999860000|2024-10-15 13:44:20|367.73|366.03|367.69|365.99|367.73|366.03|367.69|365.99|8
1728999870000|2024-10-15 13:44:30|367.7|366|367.68|365.98|367.7|366|367.68|365.98|2
1728999890000|2024-10-15 13:44:50|367.69|365.99|368.07|366.37|368.07|366.37|367.69|365.99|9
1728999900000|2024-10-15 13:45:00|368.06|366.36|368.05|366.35|368.09|366.39|368|366.3|20
1728999910000|2024-10-15 13:45:10|368.04|366.34|368.07|366.37|368.07|366.37|367.94|366.24|16
1728999920000|2024-10-15 13:45:20|368.08|366.38|368.07|366.37|368.11|366.41|368.07|366.37|5
1728999930000|2024-10-15 13:45:30|368.06|366.36|368.07|366.37|368.07|366.37|367.96|366.26|7
1728999950000|2024-10-15 13:45:50|368.08|366.38|368.48|366.78|368.5|366.8|368.08|366.38|14
1728999960000|2024-10-15 13:46:00|368.58|366.88|370.92|369.22|371.01|369.31|368.58|366.88|34
1728999970000|2024-10-15 13:46:10|370.94|369.24|370.89|369.19|370.99|369.29|370.84|369.14|20
1728999980000|2024-10-15 13:46:20|370.9|369.2|370.95|369.25|370.95|369.25|370.9|369.2|6
1728999990000|2024-10-15 13:46:30|370.85|369.15|370.8|369.1|370.85|369.15|370.47|368.77|27
1729000000000|2024-10-15 13:46:40|370.83|369.13|370.69|368.99|371|369.3|370.69|368.99|21
1729000010000|2024-10-15 13:46:50|370.65|368.95|370.54|368.84|370.68|368.98|370.48|368.78|28
1729000020000|2024-10-15 13:47:00|370.5|368.8|369.93|368.23|370.5|368.8|369.83|368.13|29
1729000030000|2024-10-15 13:47:10|369.91|368.21|369.84|368.14|369.91|368.21|369.67|367.97|14
1729000040000|2024-10-15 13:47:20|369.92|368.22|372.04|370.34|372.13|370.43|369.92|368.22|23
1729000050000|2024-10-15 13:47:30|372.03|370.33|371.83|370.13|372.08|370.38|371.83|370.13|21
1729000060000|2024-10-15 13:47:40|371.9|370.2|371.59|369.89|371.9|370.2|371.54|369.84|25
1729000070000|2024-10-15 13:47:50|371.57|369.87|371.48|369.78|371.59|369.89|371.44|369.74|17
1729000080000|2024-10-15 13:48:00|371.47|369.77|371.46|369.76|371.47|369.77|371.29|369.59|20
1729000090000|2024-10-15 13:48:10|371.34|369.64|371.32|369.62|371.34|369.64|371.32|369.62|3
1729000100000|2024-10-15 13:48:20|371.39|369.69|371.47|369.77|371.71|370.01|371.39|369.69|19
1729000110000|2024-10-15 13:48:30|371.53|369.83|371.5|369.8|371.53|369.83|371.45|369.75|19
1729000120000|2024-10-15 13:48:40|371.46|369.76|372.05|370.35|372.08|370.38|371.45|369.75|21
1729000130000|2024-10-15 13:48:50|372|370.3|371.96|370.26|372.1|370.4|371.94|370.24|23
1729000140000|2024-10-15 13:49:00|371.97|370.27|371.98|370.28|372.12|370.42|371.87|370.17|27
1729000150000|2024-10-15 13:49:10|371.87|370.17|372.04|370.34|372.11|370.41|371.87|370.17|28
1729000160000|2024-10-15 13:49:20|371.97|370.27|371.59|369.89|371.97|370.27|371.54|369.84|26
1729000170000|2024-10-15 13:49:30|371.58|369.88|371.26|369.56|371.59|369.89|371.26|369.56|20
1729000180000|2024-10-15 13:49:40|371.27|369.57|371.44|369.74|371.54|369.84|371.27|369.57|21
1729000190000|2024-10-15 13:49:50|371.45|369.75|371.79|370.09|371.8|370.1|371.35|369.65|22
1729000200000|2024-10-15 13:50:00|371.8|370.1|371.37|369.67|371.82|370.12|371.22|369.52|29
1729000210000|2024-10-15 13:50:10|371.44|369.74|372.12|370.42|372.12|370.42|371.44|369.74|28
1729000220000|2024-10-15 13:50:20|372.14|370.44|371.97|370.27|372.23|370.53|371.97|370.27|25
1729000230000|2024-10-15 13:50:30|371.91|370.21|371.85|370.15|372.01|370.31|371.85|370.15|24
1729000240000|2024-10-15 13:50:40|371.84|370.14|371.75|370.05|371.84|370.14|371.56|369.86|17
1729000250000|2024-10-15 13:50:50|371.76|370.06|371.88|370.18|372|370.3|371.76|370.06|7
1729000260000|2024-10-15 13:51:00|371.89|370.19|371.46|369.76|372.05|370.35|371.46|369.76|29
1729000270000|2024-10-15 13:51:10|371.45|369.75|372.09|370.39|372.13|370.43|371.45|369.75|23
1729000280000|2024-10-15 13:51:20|372.15|370.45|372.1|370.4|372.25|370.55|372.04|370.34|27
1729000290000|2024-10-15 13:51:30|372.11|370.41|372.39|370.69|372.39|370.69|372.11|370.41|20
1729000300000|2024-10-15 13:51:40|372.38|370.68|372.53|370.83|372.53|370.83|372.38|370.68|17
1729000310000|2024-10-15 13:51:50|372.56|370.86|372.81|371.11|372.87|371.17|372.56|370.86|12
1729000320000|2024-10-15 13:52:00|372.83|371.13|372.71|371.01|372.96|371.26|372.68|370.98|26
1729000330000|2024-10-15 13:52:10|372.73|371.03|373.08|371.38|373.11|371.41|372.73|371.03|18
1729000340000|2024-10-15 13:52:20|373.1|371.4|372.7|371|373.1|371.4|372.7|371|22
1729000350000|2024-10-15 13:52:30|372.69|370.99|371.96|370.26|372.71|371.01|371.89|370.19|20
1729000360000|2024-10-15 13:52:40|372.06|370.36|372.17|370.47|372.2|370.5|372.06|370.36|23
1729000370000|2024-10-15 13:52:50|372.18|370.48|372.28|370.58|372.32|370.62|372.15|370.45|22
1729000380000|2024-10-15 13:53:00|372.27|370.57|372.68|370.98|372.72|371.02|372.2|370.5|30
1729000390000|2024-10-15 13:53:10|372.69|370.99|373.08|371.38|373.09|371.39|372.64|370.94|26
1729000400000|2024-10-15 13:53:20|373.03|371.33|373.14|371.44|373.14|371.44|372.81|371.11|27
1729000410000|2024-10-15 13:53:30|373.25|371.55|373.73|372.03|373.73|372.03|373.25|371.55|14
1729000420000|2024-10-15 13:53:40|373.88|372.18|374.17|372.47|374.17|372.47|373.86|372.16|30
1729000430000|2024-10-15 13:53:50|374.34|372.64|374.42|372.72|374.45|372.75|374.24|372.54|26
1729000440000|2024-10-15 13:54:00|374.41|372.71|373.7|372|374.43|372.73|373.68|371.98|34
1729000450000|2024-10-15 13:54:10|373.71|372.01|373.65|371.95|374.04|372.34|373.49|371.79|36
1729000460000|2024-10-15 13:54:20|373.88|372.18|373.73|372.03|373.92|372.22|373.68|371.98|29
1729000470000|2024-10-15 13:54:30|373.72|372.02|373.98|372.28|374|372.3|373.72|372.02|22
1729000480000|2024-10-15 13:54:40|373.97|372.27|373.8|372.1|373.97|372.27|373.74|372.04|27
1729000490000|2024-10-15 13:54:50|373.82|372.12|374.29|372.59|374.29|372.59|373.82|372.12|23
1729000500000|2024-10-15 13:55:00|374.38|372.68|374.54|372.84|374.54|372.84|374.38|372.68|10
1729000510000|2024-10-15 13:55:10|374.44|372.74|374.36|372.66|374.44|372.74|374.26|372.56|17
1729000520000|2024-10-15 13:55:20|374.38|372.68|374.54|372.84|374.54|372.84|374.35|372.65|22
1729000530000|2024-10-15 13:55:30|374.68|372.98|375.22|373.52|375.22|373.52|374.68|372.98|24
1729000540000|2024-10-15 13:55:40|375.23|373.53|375.33|373.63|375.33|373.63|375.15|373.45|26
1729000550000|2024-10-15 13:55:50|375.36|373.66|375.58|373.88|375.68|373.98|375.36|373.66|10
1729000560000|2024-10-15 13:56:00|375.57|373.87|375.49|373.79|375.74|374.04|375.49|373.79|27
1729000570000|2024-10-15 13:56:10|375.48|373.78|374.62|372.92|375.49|373.79|374.56|372.86|32
1729000580000|2024-10-15 13:56:20|374.63|372.93|374.9|373.2|374.93|373.23|374.63|372.93|30
1729000590000|2024-10-15 13:56:30|374.92|373.22|375.35|373.65|375.35|373.65|374.92|373.22|18
1729000600000|2024-10-15 13:56:40|375.36|373.66|375.24|373.54|375.36|373.66|375.13|373.43|22
1729000610000|2024-10-15 13:56:50|375.23|373.53|375.55|373.85|375.55|373.85|375.21|373.51|18
1729000620000|2024-10-15 13:57:00|375.56|373.86|375.87|374.17|375.93|374.23|375.56|373.86|29
1729000630000|2024-10-15 13:57:10|375.9|374.2|375.65|373.95|376|374.3|375.65|373.95|10
1729000640000|2024-10-15 13:57:20|375.64|373.94|376.08|374.38|376.11|374.41|375.64|373.94|9
1729000650000|2024-10-15 13:57:30|376.09|374.39|376.28|374.58|376.32|374.62|375.97|374.27|21
1729000660000|2024-10-15 13:57:40|376.29|374.59|376.5|374.8|376.5|374.8|376.25|374.55|22
1729000670000|2024-10-15 13:57:50|376.57|374.87|376.74|375.04|376.74|375.04|376.57|374.87|6
1729000680000|2024-10-15 13:58:00|376.84|375.14|376.88|375.18|377.1|375.4|376.84|375.14|28
1729000690000|2024-10-15 13:58:10|376.86|375.16|376.62|374.92|376.97|375.27|376.62|374.92|27
1729000700000|2024-10-15 13:58:20|376.6|374.9|377.08|375.38|377.14|375.44|376.36|374.66|25
1729000710000|2024-10-15 13:58:30|377.09|375.39|377.15|375.45|377.15|375.45|376.79|375.09|30
1729000720000|2024-10-15 13:58:40|377.16|375.46|377.95|376.25|377.95|376.25|377.15|375.45|23
1729000730000|2024-10-15 13:58:50|377.91|376.21|378.21|376.51|378.22|376.52|377.89|376.19|29
1729000740000|2024-10-15 13:59:00|378.22|376.52|378.46|376.76|378.49|376.79|378.19|376.49|23
1729000750000|2024-10-15 13:59:10|378.47|376.77|378.91|377.21|378.91|377.21|378.47|376.77|28
1729000760000|2024-10-15 13:59:20|378.92|377.22|378.43|376.73|378.96|377.26|378.43|376.73|21
1729000770000|2024-10-15 13:59:30|378.4|376.7|378.22|376.52|378.4|376.7|378.2|376.5|26
1729000780000|2024-10-15 13:59:40|378.25|376.55|378.28|376.58|378.42|376.72|378.24|376.54|16
1729000790000|2024-10-15 13:59:50|378.29|376.59|377.96|376.26|378.29|376.59|377.92|376.22|26
1729000800000|2024-10-15 14:00:00|377.99|376.29|379.06|377.36|379.07|377.37|377.91|376.21|33
1729000810000|2024-10-15 14:00:10|379.08|377.38|379.16|377.46|379.16|377.46|379.08|377.38|2
1729000820000|2024-10-15 14:00:20|379.14|377.44|379.51|377.81|379.52|377.82|379.06|377.36|28
1729000830000|2024-10-15 14:00:30|379.52|377.82|379.78|378.08|379.78|378.08|379.46|377.76|24
1729000840000|2024-10-15 14:00:40|379.77|378.07|379.74|378.04|379.83|378.13|379.62|377.92|28
1729000850000|2024-10-15 14:00:50|379.78|378.08|379.85|378.15|379.97|378.27|379.78|378.08|23
1729000860000|2024-10-15 14:01:00|379.86|378.16|379.87|378.17|379.9|378.2|379.82|378.12|25
1729000870000|2024-10-15 14:01:10|379.86|378.16|379.82|378.12|379.89|378.19|379.76|378.06|23
1729000880000|2024-10-15 14:01:20|379.8|378.1|379.47|377.77|379.89|378.19|379.44|377.74|24
1729000890000|2024-10-15 14:01:30|379.48|377.78|379.83|378.13|379.83|378.13|379.48|377.78|23
1729000900000|2024-10-15 14:01:40|379.92|378.22|380.08|378.38|380.25|378.55|379.72|378.02|23
1729000910000|2024-10-15 14:01:50|380.07|378.37|379.45|377.75|380.08|378.38|379.45|377.75|27
1729000920000|2024-10-15 14:02:00|379.44|377.74|378.9|377.2|379.6|377.9|378.9|377.2|33
1729000930000|2024-10-15 14:02:10|378.89|377.19|378.43|376.73|378.9|377.2|378.37|376.67|22
1729000940000|2024-10-15 14:02:20|378.64|376.94|377.79|376.09|378.74|377.04|377.74|376.04|27
1729000950000|2024-10-15 14:02:30|377.78|376.08|377.08|375.38|377.78|376.08|377.04|375.34|24
1729000960000|2024-10-15 14:02:40|377.03|375.33|376.53|374.83|377.03|375.33|376.38|374.68|29
1729000970000|2024-10-15 14:02:50|376.51|374.81|376.47|374.77|376.52|374.82|376.2|374.5|21
1729000980000|2024-10-15 14:03:00|376.45|374.75|377.34|375.64|377.36|375.66|376.38|374.68|32
1729000990000|2024-10-15 14:03:10|377.43|375.73|376.92|375.22|377.43|375.73|376.88|375.18|30
1729001000000|2024-10-15 14:03:20|377.05|375.35|377.68|375.98|377.68|375.98|376.94|375.24|33
1729001010000|2024-10-15 14:03:30|377.84|376.14|378.28|376.58|378.34|376.64|377.78|376.08|27
1729001020000|2024-10-15 14:03:40|378.26|376.56|378.24|376.54|378.56|376.86|378.02|376.32|22
1729001030000|2024-10-15 14:03:50|378.22|376.52|378.09|376.39|378.22|376.52|377.95|376.25|17
1729001040000|2024-10-15 14:04:00|378.08|376.38|377.3|375.6|378.21|376.51|377.3|375.6|28
1729001050000|2024-10-15 14:04:10|377.34|375.64|377.62|375.92|377.64|375.94|377.14|375.44|30
1729001060000|2024-10-15 14:04:20|377.63|375.93|377.61|375.91|377.76|376.06|377.61|375.91|25
1729001070000|2024-10-15 14:04:30|377.65|375.95|377.9|376.2|378.04|376.34|377.53|375.83|32
1729001080000|2024-10-15 14:04:40|377.91|376.21|378.72|377.02|378.84|377.14|377.91|376.21|26
1729001090000|2024-10-15 14:04:50|378.77|377.07|378.07|376.37|378.88|377.18|378.07|376.37|26
1729001100000|2024-10-15 14:05:00|377.95|376.25|377.47|375.77|377.95|376.25|377.47|375.77|25
1729001110000|2024-10-15 14:05:10|377.46|375.76|376.71|375.01|377.46|375.76|376.71|375.01|25
1729001120000|2024-10-15 14:05:20|376.7|375|376.62|374.92|376.73|375.03|376.56|374.86|27
1729001130000|2024-10-15 14:05:30|376.6|374.9|376.32|374.62|376.6|374.9|376.1|374.4|24
1729001140000|2024-10-15 14:05:40|376.26|374.56|375.85|374.15|376.47|374.77|375.85|374.15|27
1729001150000|2024-10-15 14:05:50|375.76|374.06|375.25|373.55|375.76|374.06|375.25|373.55|23
1729001160000|2024-10-15 14:06:00|375.24|373.54|375.31|373.61|375.32|373.62|374.86|373.16|27
1729001170000|2024-10-15 14:06:10|375.32|373.62|375.25|373.55|375.54|373.84|375.25|373.55|26
1729001180000|2024-10-15 14:06:20|375.29|373.59|375.18|373.48|375.33|373.63|375.17|373.47|24
1729001190000|2024-10-15 14:06:30|375.26|373.56|374.53|372.83|375.26|373.56|374.53|372.83|20
1729001200000|2024-10-15 14:06:40|374.52|372.82|374.58|372.88|374.78|373.08|374.5|372.8|32
1729001210000|2024-10-15 14:06:50|374.63|372.93|374.69|372.99|374.81|373.11|374.58|372.88|24
1729001220000|2024-10-15 14:07:00|374.68|372.98|374.91|373.21|375.04|373.34|374.68|372.98|25
1729001230000|2024-10-15 14:07:10|374.89|373.19|374.87|373.17|374.92|373.22|374.75|373.05|25
1729001240000|2024-10-15 14:07:20|374.82|373.12|374.98|373.28|374.98|373.28|374.33|372.63|27
1729001250000|2024-10-15 14:07:30|374.96|373.26|374.35|372.65|375.01|373.31|374.35|372.65|25
1729001260000|2024-10-15 14:07:40|374.39|372.69|374.43|372.73|374.65|372.95|374.29|372.59|27
1729001270000|2024-10-15 14:07:50|374.44|372.74|374.68|372.98|374.71|373.01|374.42|372.72|25
1729001280000|2024-10-15 14:08:00|374.73|373.03|374.02|372.32|374.75|373.05|374.02|372.32|20
1729001290000|2024-10-15 14:08:10|374.1|372.4|373.77|372.07|374.1|372.4|373.73|372.03|33
1729001300000|2024-10-15 14:08:20|373.75|372.05|374.09|372.39|374.09|372.39|373.55|371.85|25
1729001310000|2024-10-15 14:08:30|374.11|372.41|374.28|372.58|374.28|372.58|373.87|372.17|26
1729001320000|2024-10-15 14:08:40|374.09|372.39|374.41|372.71|374.51|372.81|374.09|372.39|30
1729001330000|2024-10-15 14:08:50|374.42|372.72|374.57|372.87|374.63|372.93|374.42|372.72|24
1729001340000|2024-10-15 14:09:00|374.58|372.88|375.4|373.7|375.41|373.71|374.48|372.78|31
1729001350000|2024-10-15 14:09:10|375.47|373.77|375.5|373.8|375.56|373.86|375.32|373.62|30
1729001360000|2024-10-15 14:09:20|375.52|373.82|375.07|373.37|375.63|373.93|375.07|373.37|26
1729001370000|2024-10-15 14:09:30|375.11|373.41|375.18|373.48|375.33|373.63|375.1|373.4|31
1729001380000|2024-10-15 14:09:40|375.2|373.5|374.84|373.14|375.27|373.57|374.83|373.13|28
1729001390000|2024-10-15 14:09:50|374.85|373.15|374.04|372.34|374.88|373.18|374.04|372.34|26
1729001400000|2024-10-15 14:10:00|374.09|372.39|374.54|372.84|374.54|372.84|374.07|372.37|32
1729001410000|2024-10-15 14:10:10|374.51|372.81|374.13|372.43|374.71|373.01|374.12|372.42|23
1729001420000|2024-10-15 14:10:20|374.15|372.45|374.47|372.77|374.66|372.96|374.14|372.44|24
1729001430000|2024-10-15 14:10:30|374.43|372.73|374.24|372.54|374.52|372.82|374.16|372.46|31
1729001440000|2024-10-15 14:10:40|374.23|372.53|374.22|372.52|374.23|372.53|373.95|372.25|30
1729001450000|2024-10-15 14:10:50|374.23|372.53|374.19|372.49|374.26|372.56|373.89|372.19|24
1729001460000|2024-10-15 14:11:00|374.2|372.5|373.93|372.23|374.29|372.59|373.93|372.23|28
1729001470000|2024-10-15 14:11:10|373.92|372.22|374.42|372.72|374.42|372.72|373.83|372.13|37
1729001480000|2024-10-15 14:11:20|374.45|372.75|374.64|372.94|374.93|373.23|374.45|372.75|29
1729001490000|2024-10-15 14:11:30|374.65|372.95|374.78|373.08|374.84|373.14|374.49|372.79|31
1729001500000|2024-10-15 14:11:40|374.81|373.11|374.86|373.16|375.02|373.32|374.79|373.09|18
1729001510000|2024-10-15 14:11:50|374.85|373.15|374.77|373.07|375.13|373.43|374.77|373.07|28
1729001520000|2024-10-15 14:12:00|374.76|373.06|375.37|373.67|375.37|373.67|374.76|373.06|22
1729001530000|2024-10-15 14:12:10|375.48|373.78|375.91|374.21|375.91|374.21|375.46|373.76|32
1729001540000|2024-10-15 14:12:20|375.93|374.23|376.54|374.84|376.6|374.9|375.93|374.23|25
1729001550000|2024-10-15 14:12:30|376.52|374.82|375.94|374.24|376.52|374.82|375.91|374.21|32
1729001560000|2024-10-15 14:12:40|375.98|374.28|376|374.3|376.1|374.4|375.87|374.17|25
1729001570000|2024-10-15 14:12:50|376.03|374.33|375.86|374.16|376.03|374.33|375.75|374.05|29
1729001580000|2024-10-15 14:13:00|375.87|374.17|376.4|374.7|376.4|374.7|375.8|374.1|26
1729001590000|2024-10-15 14:13:10|376.39|374.69|376.63|374.93|376.66|374.96|376.38|374.68|8
1729001600000|2024-10-15 14:13:20|376.62|374.92|376.32|374.62|376.62|374.92|376.25|374.55|30
1729001610000|2024-10-15 14:13:30|376.35|374.65|376.37|374.67|376.4|374.7|376.16|374.46|25
1729001620000|2024-10-15 14:13:40|376.35|374.65|376.24|374.54|376.42|374.72|376.24|374.54|24
1729001630000|2024-10-15 14:13:50|376.35|374.65|376.62|374.92|376.68|374.98|376.34|374.64|22
1729001640000|2024-10-15 14:14:00|376.55|374.85|375.97|374.27|376.56|374.86|375.97|374.27|19
1729001650000|2024-10-15 14:14:10|376.01|374.31|375.97|374.27|376.01|374.31|375.97|374.27|3
1729001660000|2024-10-15 14:14:20|375.76|374.06|374.88|373.18|375.76|374.06|374.83|373.13|20
1729001670000|2024-10-15 14:14:30|374.87|373.17|375.11|373.41|375.17|373.47|374.62|372.92|29
1729001680000|2024-10-15 14:14:40|375.13|373.43|374.81|373.11|375.13|373.43|374.75|373.05|27
1729001690000|2024-10-15 14:14:50|374.82|373.12|375.13|373.43|375.25|373.55|374.82|373.12|28
1729001700000|2024-10-15 14:15:00|375.06|373.36|374.86|373.16|375.17|373.47|374.86|373.16|25
1729001710000|2024-10-15 14:15:10|374.75|373.05|375.4|373.7|375.4|373.7|374.64|372.94|30
1729001720000|2024-10-15 14:15:20|375.31|373.61|375.44|373.74|375.44|373.74|375.1|373.4|26
1729001730000|2024-10-15 14:15:30|375.42|373.72|375.51|373.81|375.77|374.07|375.42|373.72|25
1729001740000|2024-10-15 14:15:40|375.52|373.82|376.06|374.36|376.21|374.51|375.43|373.73|33
1729001750000|2024-10-15 14:15:50|375.91|374.21|376.14|374.44|376.14|374.44|375.87|374.17|24
1729001760000|2024-10-15 14:16:00|376.22|374.52|375.89|374.19|376.33|374.63|375.89|374.19|27
1729001770000|2024-10-15 14:16:10|375.86|374.16|375.98|374.28|376.08|374.38|375.74|374.04|26
1729001780000|2024-10-15 14:16:20|375.88|374.18|375.2|373.5|375.88|374.18|375.2|373.5|29
1729001790000|2024-10-15 14:16:30|375.16|373.46|375.22|373.52|375.41|373.71|375.05|373.35|22
1729001800000|2024-10-15 14:16:40|375.21|373.51|374.1|372.4|375.21|373.51|374.1|372.4|34
1729001810000|2024-10-15 14:16:50|374.09|372.39|374.14|372.44|374.14|372.44|373.86|372.16|29
1729001820000|2024-10-15 14:17:00|374.08|372.38|373.36|371.66|374.14|372.44|373.32|371.62|29
1729001830000|2024-10-15 14:17:10|373.21|371.51|372.62|370.92|373.21|371.51|372.62|370.92|32
1729001840000|2024-10-15 14:17:20|372.6|370.9|373.12|371.42|373.28|371.58|372.54|370.84|35
1729001850000|2024-10-15 14:17:30|373.11|371.41|373.28|371.58|373.28|371.58|372.83|371.13|35
1729001860000|2024-10-15 14:17:40|373.31|371.61|374.3|372.6|374.31|372.61|373.31|371.61|35
1729001870000|2024-10-15 14:17:50|374.26|372.56|375.13|373.43|375.13|373.43|374.26|372.56|24
1729001880000|2024-10-15 14:18:00|375.18|373.48|375.82|374.12|375.82|374.12|375.17|373.47|34
1729001890000|2024-10-15 14:18:10|375.85|374.15|374.93|373.23|376.04|374.34|374.93|373.23|31
1729001900000|2024-10-15 14:18:20|374.8|373.1|374.75|373.05|374.99|373.29|374.63|372.93|34
1729001910000|2024-10-15 14:18:30|374.71|373.01|374.32|372.62|374.72|373.02|374.32|372.62|32
1729001920000|2024-10-15 14:18:40|374.27|372.57|374.13|372.43|374.27|372.57|374.01|372.31|27
1729001930000|2024-10-15 14:18:50|374.14|372.44|374.19|372.49|374.33|372.63|374.05|372.35|29
1729001940000|2024-10-15 14:19:00|374.22|372.52|373.65|371.95|374.22|372.52|373.65|371.95|18
1729001950000|2024-10-15 14:19:10|373.62|371.92|373.48|371.78|373.62|371.92|373.31|371.61|17
1729001960000|2024-10-15 14:19:20|373.46|371.76|373.66|371.96|373.72|372.02|373.31|371.61|28
1729001970000|2024-10-15 14:19:30|373.67|371.97|373.6|371.9|373.67|371.97|373.35|371.65|31
1729001980000|2024-10-15 14:19:40|373.61|371.91|373.58|371.88|373.83|372.13|373.58|371.88|21
1729001990000|2024-10-15 14:19:50|373.57|371.87|373.2|371.5|373.57|371.87|373.19|371.49|26
1729002000000|2024-10-15 14:20:00|373.19|371.49|372.96|371.26|373.33|371.63|372.89|371.19|28
1729002010000|2024-10-15 14:20:10|372.95|371.25|372.9|371.2|373.09|371.39|372.84|371.14|19
1729002020000|2024-10-15 14:20:20|372.91|371.21|373.6|371.9|373.7|372|372.91|371.21|29
1729002030000|2024-10-15 14:20:30|373.57|371.87|373.18|371.48|373.59|371.89|373.18|371.48|16
1729002040000|2024-10-15 14:20:40|373.13|371.43|372.53|370.83|373.2|371.5|372.53|370.83|27
1729002050000|2024-10-15 14:20:50|372.52|370.82|372.44|370.74|372.52|370.82|371.94|370.24|26
1729002060000|2024-10-15 14:21:00|372.47|370.77|372.89|371.19|373.2|371.5|372.47|370.77|28
1729002070000|2024-10-15 14:21:10|372.88|371.18|373.12|371.42|373.14|371.44|372.71|371.01|35
1729002080000|2024-10-15 14:21:20|373.14|371.44|373.73|372.03|373.74|372.04|373.05|371.35|24
1729002090000|2024-10-15 14:21:30|373.72|372.02|373.86|372.16|373.95|372.25|373.71|372.01|32
1729002100000|2024-10-15 14:21:40|373.88|372.18|374.3|372.6|374.3|372.6|373.88|372.18|30
1729002110000|2024-10-15 14:21:50|374.32|372.62|374.07|372.37|374.36|372.66|374.03|372.33|25
1729002120000|2024-10-15 14:22:00|374.08|372.38|373.6|371.9|374.26|372.56|373.5|371.8|34
1729002130000|2024-10-15 14:22:10|373.62|371.92|373.64|371.94|373.78|372.08|373.55|371.85|29
1729002140000|2024-10-15 14:22:20|373.77|372.07|373.62|371.92|373.83|372.13|373.54|371.84|21
1729002150000|2024-10-15 14:22:30|373.65|371.95|373.39|371.69|373.87|372.17|373.39|371.69|17
1729002160000|2024-10-15 14:22:40|373.38|371.68|373.22|371.52|373.38|371.68|372.95|371.25|23
1729002170000|2024-10-15 14:22:50|373.23|371.53|373.21|371.51|373.33|371.63|373.21|371.51|23
1729002180000|2024-10-15 14:23:00|373.1|371.4|371.99|370.29|373.1|371.4|371.99|370.29|20
1729002190000|2024-10-15 14:23:10|371.98|370.28|370.84|369.14|371.98|370.28|370.84|369.14|16
1729002200000|2024-10-15 14:23:20|370.83|369.13|370.77|369.07|370.84|369.14|370.71|369.01|24
1729002210000|2024-10-15 14:23:30|370.75|369.05|370.76|369.06|370.76|369.06|370.55|368.85|22
1729002220000|2024-10-15 14:23:40|370.75|369.05|370.88|369.18|371.11|369.41|370.75|369.05|34
1729002230000|2024-10-15 14:23:50|370.93|369.23|370.95|369.25|371.05|369.35|370.72|369.02|31
1729002240000|2024-10-15 14:24:00|371.11|369.41|371.22|369.52|371.34|369.64|371.03|369.33|28
1729002250000|2024-10-15 14:24:10|371.25|369.55|370.8|369.1|371.31|369.61|370.73|369.03|28
1729002260000|2024-10-15 14:24:20|370.81|369.11|370.39|368.69|370.85|369.15|370.38|368.68|30
1729002270000|2024-10-15 14:24:30|370.41|368.71|370.87|369.17|370.87|369.17|370.26|368.56|32
1729002280000|2024-10-15 14:24:40|370.86|369.16|370.88|369.18|370.89|369.19|370.77|369.07|30
1729002290000|2024-10-15 14:24:50|370.94|369.24|370.98|369.28|371.06|369.36|370.88|369.18|24
1729002300000|2024-10-15 14:25:00|371.05|369.35|371.15|369.45|371.19|369.49|370.84|369.14|33
1729002310000|2024-10-15 14:25:10|371.24|369.54|371.07|369.37|371.28|369.58|370.87|369.17|21
1729002320000|2024-10-15 14:25:20|371.13|369.43|371.61|369.91|371.69|369.99|371.13|369.43|20
1729002330000|2024-10-15 14:25:30|371.53|369.83|371.86|370.16|371.86|370.16|371.53|369.83|29
1729002340000|2024-10-15 14:25:40|371.78|370.08|371.69|369.99|371.79|370.09|371.69|369.99|4
1729002350000|2024-10-15 14:25:50|371.56|369.86|371.23|369.53|371.56|369.86|371.15|369.45|19
1729002360000|2024-10-15 14:26:00|371.24|369.54|371.49|369.79|371.52|369.82|371.19|369.49|32
1729002370000|2024-10-15 14:26:10|371.5|369.8|371.13|369.43|371.51|369.81|371.08|369.38|21
1729002380000|2024-10-15 14:26:20|371.08|369.38|370.81|369.11|371.13|369.43|370.81|369.11|26
1729002390000|2024-10-15 14:26:30|370.82|369.12|370.76|369.06|370.83|369.13|370.61|368.91|22
1729002400000|2024-10-15 14:26:40|370.71|369.01|370.78|369.08|370.79|369.09|370.52|368.82|25
1729002410000|2024-10-15 14:26:50|370.7|369|370.31|368.61|370.75|369.05|370.26|368.56|23
1729002420000|2024-10-15 14:27:00|370.34|368.64|370.41|368.71|370.75|369.05|370.26|368.56|29
1729002430000|2024-10-15 14:27:10|370.42|368.72|371.41|369.71|371.43|369.73|370.42|368.72|28
1729002440000|2024-10-15 14:27:20|371.45|369.75|372.19|370.49|372.19|370.49|371.42|369.72|33
1729002450000|2024-10-15 14:27:30|372.2|370.5|372.13|370.43|372.23|370.53|371.92|370.22|24
1729002460000|2024-10-15 14:27:40|372.14|370.44|372.05|370.35|372.18|370.48|371.97|370.27|17
1729002470000|2024-10-15 14:27:50|372.06|370.36|373.49|371.79|373.49|371.79|372.06|370.36|32
1729002480000|2024-10-15 14:28:00|373.57|371.87|373.81|372.11|373.88|372.18|373.51|371.81|29
1729002490000|2024-10-15 14:28:10|373.8|372.1|373.56|371.86|373.8|372.1|373.48|371.78|26
1729002500000|2024-10-15 14:28:20|373.58|371.88|374.32|372.62|374.32|372.62|373.58|371.88|32
1729002510000|2024-10-15 14:28:30|374.39|372.69|374.46|372.76|374.47|372.77|374.28|372.58|26
1729002520000|2024-10-15 14:28:40|374.42|372.72|374.5|372.8|374.69|372.99|374.15|372.45|30
1729002530000|2024-10-15 14:28:50|374.43|372.73|373.64|371.94|374.44|372.74|373.49|371.79|28
1729002540000|2024-10-15 14:29:00|373.62|371.92|373.24|371.54|373.75|372.05|373.24|371.54|24
1729002550000|2024-10-15 14:29:10|373.36|371.66|373.32|371.62|373.47|371.77|373.23|371.53|26
1729002560000|2024-10-15 14:29:20|373.3|371.6|373.2|371.5|373.35|371.65|373.19|371.49|23
1729002570000|2024-10-15 14:29:30|373.21|371.51|372.29|370.59|373.29|371.59|372.28|370.58|27
1729002580000|2024-10-15 14:29:40|372.22|370.52|372.42|370.72|372.48|370.78|372.05|370.35|26
1729002590000|2024-10-15 14:29:50|372.43|370.73|372.13|370.43|372.44|370.74|372.13|370.43|23
1729002600000|2024-10-15 14:30:00|372.06|370.36|371.66|369.96|372.06|370.36|371.35|369.65|30
1729002610000|2024-10-15 14:30:10|371.76|370.06|372.24|370.54|372.26|370.56|371.76|370.06|31
1729002620000|2024-10-15 14:30:20|372.2|370.5|372.05|370.35|372.2|370.5|371.72|370.02|30
1729002630000|2024-10-15 14:30:30|371.95|370.25|371.86|370.16|372.04|370.34|371.82|370.12|27
1729002640000|2024-10-15 14:30:40|371.9|370.2|371.57|369.87|371.96|370.26|371.57|369.87|24
1729002650000|2024-10-15 14:30:50|371.56|369.86|371.56|369.86|371.68|369.98|371.24|369.54|26
1729002660000|2024-10-15 14:31:00|371.58|369.88|370.77|369.07|371.58|369.88|370.6|368.9|32
1729002670000|2024-10-15 14:31:10|370.78|369.08|371.2|369.5|371.2|369.5|370.49|368.79|31
1729002680000|2024-10-15 14:31:20|371.23|369.53|371.62|369.92|371.73|370.03|371.23|369.53|35
1729002690000|2024-10-15 14:31:30|371.63|369.93|372.54|370.84|372.54|370.84|371.63|369.93|33
1729002700000|2024-10-15 14:31:40|372.53|370.83|372.07|370.37|372.59|370.89|372.05|370.35|32
1729002710000|2024-10-15 14:31:50|372.08|370.38|371.87|370.17|372.09|370.39|371.86|370.16|26
1729002720000|2024-10-15 14:32:00|371.86|370.16|371.89|370.19|372.07|370.37|371.55|369.85|34
1729002730000|2024-10-15 14:32:10|371.9|370.2|371.7|370|372.04|370.34|371.48|369.78|29
1729002740000|2024-10-15 14:32:20|371.75|370.05|372.36|370.66|372.39|370.69|371.75|370.05|31
1729002750000|2024-10-15 14:32:30|372.37|370.67|372.49|370.79|372.51|370.81|372.34|370.64|31
1729002760000|2024-10-15 14:32:40|372.43|370.73|372.56|370.86|372.7|371|372.4|370.7|31
1729002770000|2024-10-15 14:32:50|372.53|370.83|372.69|370.99|372.69|370.99|372.35|370.65|29
1729002780000|2024-10-15 14:33:00|372.62|370.92|372.13|370.43|372.63|370.93|371.96|370.26|23
1729002790000|2024-10-15 14:33:10|372.11|370.41|372.39|370.69|372.44|370.74|371.95|370.25|38
1729002800000|2024-10-15 14:33:20|372.42|370.72|372.25|370.55|372.69|370.99|372.25|370.55|31
1729002810000|2024-10-15 14:33:30|372.18|370.48|372.28|370.58|372.52|370.82|371.95|370.25|37
1729002820000|2024-10-15 14:33:40|372.27|370.57|371.84|370.14|372.3|370.6|371.72|370.02|30
1729002830000|2024-10-15 14:33:50|371.83|370.13|371.87|370.17|372.1|370.4|371.83|370.13|31
1729002840000|2024-10-15 14:34:00|371.86|370.16|371.56|369.86|371.86|370.16|371.53|369.83|30
1729002850000|2024-10-15 14:34:10|371.53|369.83|370.52|368.82|371.57|369.87|370.52|368.82|27
1729002860000|2024-10-15 14:34:20|370.47|368.77|369.84|368.14|370.47|368.77|369.81|368.11|22
1729002870000|2024-10-15 14:34:30|369.85|368.15|369.54|367.84|369.85|368.15|369.39|367.69|35
1729002880000|2024-10-15 14:34:40|369.57|367.87|369.51|367.81|369.61|367.91|369.41|367.71|34
1729002890000|2024-10-15 14:34:50|369.5|367.8|369.47|367.77|369.53|367.83|369.36|367.66|30
1729002900000|2024-10-15 14:35:00|369.45|367.75|368.79|367.09|369.45|367.75|368.79|367.09|28
1729002910000|2024-10-15 14:35:10|368.77|367.07|369.43|367.73|369.43|367.73|368.72|367.02|28
1729002920000|2024-10-15 14:35:20|369.47|367.77|369.63|367.93|369.63|367.93|369.24|367.54|28
1729002930000|2024-10-15 14:35:30|369.76|368.06|369.8|368.1|369.94|368.24|369.76|368.06|29
1729002940000|2024-10-15 14:35:40|369.79|368.09|369.43|367.73|369.79|368.09|369.3|367.6|32
1729002950000|2024-10-15 14:35:50|369.49|367.79|369.77|368.07|369.94|368.24|369.28|367.58|29
1729002960000|2024-10-15 14:36:00|369.68|367.98|368.34|366.64|369.68|367.98|368.21|366.51|33
1729002970000|2024-10-15 14:36:10|368.19|366.49|367.88|366.18|368.19|366.49|367.59|365.89|34
1729002980000|2024-10-15 14:36:20|367.87|366.17|367.49|365.79|367.87|366.17|367.47|365.77|32
1729002990000|2024-10-15 14:36:30|367.32|365.62|367.68|365.98|367.79|366.09|367.19|365.49|31
1729003000000|2024-10-15 14:36:40|367.69|365.99|367.82|366.12|367.82|366.12|367.29|365.59|34
1729003010000|2024-10-15 14:36:50|367.85|366.15|367.88|366.18|368|366.3|367.75|366.05|32
1729003020000|2024-10-15 14:37:00|367.87|366.17|366.7|365|367.87|366.17|366.7|365|33
1729003030000|2024-10-15 14:37:10|366.77|365.07|366.43|364.73|366.93|365.23|366.31|364.61|33
1729003040000|2024-10-15 14:37:20|366.35|364.65|366.54|364.84|366.9|365.2|366.2|364.5|31
1729003050000|2024-10-15 14:37:30|366.46|364.76|366.52|364.82|366.7|365|366.19|364.49|34
1729003060000|2024-10-15 14:37:40|366.51|364.81|365.77|364.07|366.51|364.81|365.69|363.99|23
1729003070000|2024-10-15 14:37:50|365.86|364.16|365.69|363.99|365.86|364.16|365.69|363.99|17
1729003080000|2024-10-15 14:38:00|365.54|363.84|365.26|363.56|365.54|363.84|364.97|363.27|27
1729003090000|2024-10-15 14:38:10|365.59|363.89|366.61|364.91|366.66|364.96|365.59|363.89|30
1729003100000|2024-10-15 14:38:20|366.53|364.83|366.12|364.42|366.53|364.83|365.94|364.24|34
1729003110000|2024-10-15 14:38:30|366.11|364.41|365.64|363.94|366.15|364.45|365.62|363.92|29
1729003120000|2024-10-15 14:38:40|365.67|363.97|365.98|364.28|365.98|364.28|365.58|363.88|33
1729003130000|2024-10-15 14:38:50|366.08|364.38|366.02|364.32|366.2|364.5|365.89|364.19|29
1729003140000|2024-10-15 14:39:00|366.01|364.31|364.81|363.11|366.01|364.31|364.68|362.98|34
1729003150000|2024-10-15 14:39:10|364.86|363.16|364.32|362.62|364.86|363.16|364.3|362.6|21
1729003160000|2024-10-15 14:39:20|364.31|362.61|364.65|362.95|364.65|362.95|363.72|362.02|33
1729003170000|2024-10-15 14:39:30|364.74|363.04|364.64|362.94|365|363.3|364.3|362.6|32
1729003180000|2024-10-15 14:39:40|364.76|363.06|364.29|362.59|364.87|363.17|364.23|362.53|32
1729003190000|2024-10-15 14:39:50|364.3|362.6|364.34|362.64|364.55|362.85|364.28|362.58|28
1729003200000|2024-10-15 14:40:00|364.39|362.69|363.02|361.32|364.45|362.75|363.02|361.32|28
1729003210000|2024-10-15 14:40:10|362.91|361.21|362.08|360.38|362.99|361.29|361.36|359.66|35
1729003220000|2024-10-15 14:40:20|362.56|360.86|363.46|361.76|363.46|361.76|362.44|360.74|33
1729003230000|2024-10-15 14:40:30|363.44|361.74|362.77|361.07|363.75|362.05|362.71|361.01|35
1729003240000|2024-10-15 14:40:40|362.8|361.1|363.52|361.82|363.69|361.99|362.8|361.1|33
1729003250000|2024-10-15 14:40:50|363.55|361.85|363.68|361.98|363.8|362.1|363.55|361.85|26
1729003260000|2024-10-15 14:41:00|363.58|361.88|362.85|361.15|363.92|362.22|362.85|361.15|32
1729003270000|2024-10-15 14:41:10|362.81|361.11|362.25|360.55|362.81|361.11|362.22|360.52|31
1729003280000|2024-10-15 14:41:20|362.15|360.45|360.59|358.89|362.15|360.45|360.31|358.61|35
1729003290000|2024-10-15 14:41:30|360.72|359.02|361.14|359.44|361.14|359.44|360.17|358.47|32
1729003300000|2024-10-15 14:41:40|361.19|359.49|361.03|359.33|361.55|359.85|361.02|359.32|34
1729003310000|2024-10-15 14:41:50|361.02|359.32|360.75|359.05|361.39|359.69|360.69|358.99|31
1729003320000|2024-10-15 14:42:00|360.96|359.26|362.4|360.7|362.4|360.7|360.88|359.18|35
1729003330000|2024-10-15 14:42:10|362.42|360.72|362.92|361.22|362.92|361.22|361.82|360.12|33
1729003340000|2024-10-15 14:42:20|362.94|361.24|362.96|361.26|363.05|361.35|362.85|361.15|24
1729003350000|2024-10-15 14:42:30|362.97|361.27|361.84|360.14|362.98|361.28|361.72|360.02|35
1729003360000|2024-10-15 14:42:40|361.85|360.15|362.36|360.66|362.37|360.67|361.75|360.05|24
1729003370000|2024-10-15 14:42:50|362.37|360.67|361.91|360.21|362.41|360.71|361.86|360.16|28
1729003380000|2024-10-15 14:43:00|361.92|360.22|360.62|358.92|361.94|360.24|360.6|358.9|31
1729003390000|2024-10-15 14:43:10|360.63|358.93|361.45|359.75|361.45|359.75|360.61|358.91|35
1729003400000|2024-10-15 14:43:20|361.29|359.59|362.23|360.53|362.23|360.53|361.26|359.56|22
1729003410000|2024-10-15 14:43:30|362.36|360.66|362.48|360.78|362.6|360.9|362.22|360.52|25
1729003420000|2024-10-15 14:43:40|362.41|360.71|362.26|360.56|362.41|360.71|361.72|360.02|25
1729003430000|2024-10-15 14:43:50|362.3|360.6|361.76|360.06|362.31|360.61|361.62|359.92|26
1729003440000|2024-10-15 14:44:00|361.8|360.1|361.66|359.96|362.09|360.39|361.61|359.91|31
1729003450000|2024-10-15 14:44:10|361.68|359.98|361.31|359.61|361.75|360.05|361.31|359.61|31
1729003460000|2024-10-15 14:44:20|361.29|359.59|361.07|359.37|361.3|359.6|361.07|359.37|34
1729003470000|2024-10-15 14:44:30|361.08|359.38|361.12|359.42|361.37|359.67|360.98|359.28|29
1729003480000|2024-10-15 14:44:40|361.13|359.43|361.65|359.95|361.65|359.95|361.13|359.43|26
1729003490000|2024-10-15 14:44:50|361.78|360.08|361.87|360.17|361.97|360.27|361.78|360.08|25
1729003500000|2024-10-15 14:45:00|361.88|360.18|361.06|359.36|361.88|360.18|361.06|359.36|30
1729003510000|2024-10-15 14:45:10|361.01|359.31|360.45|358.75|361.01|359.31|360.36|358.66|30
1729003520000|2024-10-15 14:45:20|360.41|358.71|360.29|358.59|360.58|358.88|360.18|358.48|31
1729003530000|2024-10-15 14:45:30|360.28|358.58|359.85|358.15|360.63|358.93|359.84|358.14|28
1729003540000|2024-10-15 14:45:40|359.88|358.18|360.69|358.99|360.74|359.04|359.88|358.18|27
1729003550000|2024-10-15 14:45:50|360.77|359.07|361.26|359.56|361.26|359.56|360.38|358.68|39
1729003560000|2024-10-15 14:46:00|361.3|359.6|361.28|359.58|361.86|360.16|361.28|359.58|33
1729003570000|2024-10-15 14:46:10|361.17|359.47|361.94|360.24|361.94|360.24|361.13|359.43|31
1729003580000|2024-10-15 14:46:20|362|360.3|362.35|360.65|362.35|360.65|361.7|360|33
1729003590000|2024-10-15 14:46:30|362.64|360.94|362.69|360.99|362.83|361.13|362.49|360.79|29
1729003600000|2024-10-15 14:46:40|362.67|360.97|362.5|360.8|362.68|360.98|361.68|359.98|30
1729003610000|2024-10-15 14:46:50|362.54|360.84|363.12|361.42|363.15|361.45|362.54|360.84|34
1729003620000|2024-10-15 14:47:00|363.13|361.43|364.49|362.79|364.64|362.94|363.13|361.43|33
1729003630000|2024-10-15 14:47:10|364.58|362.88|364.89|363.19|365.07|363.37|364.28|362.58|34
1729003640000|2024-10-15 14:47:20|364.87|363.17|365.11|363.41|365.22|363.52|364.75|363.05|36
1729003650000|2024-10-15 14:47:30|365.07|363.37|365.04|363.34|365.07|363.37|364.65|362.95|33
1729003660000|2024-10-15 14:47:40|365|363.3|364.71|363.01|365|363.3|364.69|362.99|29
1729003670000|2024-10-15 14:47:50|364.79|363.09|365.01|363.31|365.15|363.45|364.7|363|36
1729003680000|2024-10-15 14:48:00|365.02|363.32|366|364.3|366.01|364.31|365.02|363.32|36
1729003690000|2024-10-15 14:48:10|366.01|364.31|365.81|364.11|366.41|364.71|365.75|364.05|30
1729003700000|2024-10-15 14:48:20|365.91|364.21|365.49|363.79|366.01|364.31|365.45|363.75|31
1729003710000|2024-10-15 14:48:30|365.44|363.74|364.9|363.2|365.44|363.74|364.78|363.08|31
1729003720000|2024-10-15 14:48:40|364.87|363.17|365.04|363.34|365.17|363.47|364.75|363.05|29
1729003730000|2024-10-15 14:48:50|365.06|363.36|365.21|363.51|365.32|363.62|365.06|363.36|25
1729003740000|2024-10-15 14:49:00|365.19|363.49|365.59|363.89|365.94|364.24|365.19|363.49|33
1729003750000|2024-10-15 14:49:10|365.47|363.77|365.26|363.56|365.47|363.77|364.99|363.29|30
1729003760000|2024-10-15 14:49:20|365.27|363.57|365.92|364.22|365.92|364.22|365.2|363.5|29
1729003770000|2024-10-15 14:49:30|365.93|364.23|365.96|364.26|366.1|364.4|365.92|364.22|29
1729003780000|2024-10-15 14:49:40|365.92|364.22|366.54|364.84|366.54|364.84|365.91|364.21|30
1729003790000|2024-10-15 14:49:50|366.5|364.8|366.61|364.91|366.66|364.96|366.38|364.68|30
1729003800000|2024-10-15 14:50:00|366.56|364.86|365.98|364.28|366.6|364.9|365.96|364.26|28
1729003810000|2024-10-15 14:50:10|366.04|364.34|365.78|364.08|366.11|364.41|365.78|364.08|30
1729003820000|2024-10-15 14:50:20|365.76|364.06|365.3|363.6|365.76|364.06|365.21|363.51|27
1729003830000|2024-10-15 14:50:30|365.29|363.59|364.8|363.1|365.29|363.59|364.73|363.03|29
1729003840000|2024-10-15 14:50:40|364.73|363.03|364.59|362.89|364.9|363.2|364.57|362.87|29
1729003850000|2024-10-15 14:50:50|364.57|362.87|364.44|362.74|364.6|362.9|364.2|362.5|33
1729003860000|2024-10-15 14:51:00|364.43|362.73|363.86|362.16|364.43|362.73|363.82|362.12|30
1729003870000|2024-10-15 14:51:10|363.84|362.14|363.93|362.23|363.97|362.27|363.83|362.13|20
1729003880000|2024-10-15 14:51:20|363.91|362.21|363.88|362.18|363.92|362.22|363.83|362.13|13
1729003890000|2024-10-15 14:51:30|363.87|362.17|362.97|361.27|363.87|362.17|362.97|361.27|30
1729003900000|2024-10-15 14:51:40|362.96|361.26|363.1|361.4|363.16|361.46|362.94|361.24|21
1729003910000|2024-10-15 14:51:50|363.13|361.43|363.25|361.55|363.27|361.57|363.13|361.43|21
1729003920000|2024-10-15 14:52:00|363.23|361.53|363.08|361.38|363.31|361.61|362.88|361.18|31
1729003930000|2024-10-15 14:52:10|363.13|361.43|362.88|361.18|363.28|361.58|362.83|361.13|32
1729003940000|2024-10-15 14:52:20|362.82|361.12|363.39|361.69|363.4|361.7|362.77|361.07|29
1729003950000|2024-10-15 14:52:30|363.4|361.7|363.07|361.37|363.53|361.83|362.88|361.18|26
1729003960000|2024-10-15 14:52:40|363.06|361.36|363.32|361.62|363.34|361.64|363.02|361.32|27
1729003970000|2024-10-15 14:52:50|363.31|361.61|363.54|361.84|363.56|361.86|363.31|361.61|25
1729003980000|2024-10-15 14:53:00|363.55|361.85|363.51|361.81|363.61|361.91|363.41|361.71|23
1729003990000|2024-10-15 14:53:10|363.52|361.82|363.46|361.76|363.65|361.95|363.46|361.76|15
1729004000000|2024-10-15 14:53:20|363.44|361.74|363.43|361.73|363.46|361.76|363.2|361.5|28
1729004010000|2024-10-15 14:53:30|363.44|361.74|363.55|361.85|363.6|361.9|363.35|361.65|26
1729004020000|2024-10-15 14:53:40|363.56|361.86|362.94|361.24|363.56|361.86|362.94|361.24|26
1729004030000|2024-10-15 14:53:50|362.95|361.25|362.98|361.28|363.07|361.37|362.91|361.21|25
1729004040000|2024-10-15 14:54:00|363.02|361.32|363.14|361.44|363.14|361.44|362.89|361.19|26
1729004050000|2024-10-15 14:54:10|363.13|361.43|363.51|361.81|363.52|361.82|363.13|361.43|23
1729004060000|2024-10-15 14:54:20|363.52|361.82|363.8|362.1|364.06|362.36|363.52|361.82|35
1729004070000|2024-10-15 14:54:30|363.79|362.09|363.5|361.8|363.79|362.09|363.48|361.78|25
1729004080000|2024-10-15 14:54:40|363.51|361.81|363.46|361.76|363.65|361.95|363.45|361.75|24
1729004090000|2024-10-15 14:54:50|363.44|361.74|363.28|361.58|363.44|361.74|363.13|361.43|22
1729004100000|2024-10-15 14:55:00|363.26|361.56|363.1|361.4|363.53|361.83|363.1|361.4|28
1729004110000|2024-10-15 14:55:10|363.08|361.38|363.05|361.35|363.11|361.41|362.94|361.24|29
1729004120000|2024-10-15 14:55:20|363.04|361.34|362.75|361.05|363.06|361.36|362.67|360.97|24
1729004130000|2024-10-15 14:55:30|362.74|361.04|363.7|362|363.7|362|362.55|360.85|34
1729004140000|2024-10-15 14:55:40|363.68|361.98|363.51|361.81|363.68|361.98|363.38|361.68|21
1729004150000|2024-10-15 14:55:50|363.5|361.8|363.3|361.6|363.5|361.8|363.26|361.56|23
1729004160000|2024-10-15 14:56:00|363.34|361.64|363.06|361.36|363.36|361.66|362.88|361.18|26
1729004170000|2024-10-15 14:56:10|363.13|361.43|363.28|361.58|363.3|361.6|363.13|361.43|17
1729004180000|2024-10-15 14:56:20|363.2|361.5|363.9|362.2|364.03|362.33|363.17|361.47|33
1729004190000|2024-10-15 14:56:30|363.94|362.24|364.15|362.45|364.15|362.45|363.91|362.21|26
1729004200000|2024-10-15 14:56:40|364.18|362.48|363.94|362.24|364.2|362.5|363.94|362.24|19
1729004210000|2024-10-15 14:56:50|363.93|362.23|363.17|361.47|363.93|362.23|363.17|361.47|32
1729004220000|2024-10-15 14:57:00|363.16|361.46|363.02|361.32|363.16|361.46|363.02|361.32|19
1729004230000|2024-10-15 14:57:10|363.07|361.37|363.38|361.68|363.4|361.7|363.07|361.37|27
1729004240000|2024-10-15 14:57:20|363.4|361.7|363.16|361.46|363.47|361.77|363.15|361.45|23
1729004250000|2024-10-15 14:57:30|363.15|361.45|363.02|361.32|363.16|361.46|363.02|361.32|24
1729004260000|2024-10-15 14:57:40|363.03|361.33|362.96|361.26|363.05|361.35|362.96|361.26|12
1729004270000|2024-10-15 14:57:50|362.95|361.25|363.02|361.32|363.02|361.32|362.91|361.21|8
1729004280000|2024-10-15 14:58:00|362.82|361.12|362.18|360.48|362.82|361.12|362.11|360.41|28
1729004290000|2024-10-15 14:58:10|362.12|360.42|361.97|360.27|362.18|360.48|361.9|360.2|25
1729004300000|2024-10-15 14:58:20|361.98|360.28|361.78|360.08|361.98|360.28|361.7|360|26
1729004310000|2024-10-15 14:58:30|361.77|360.07|361.35|359.65|361.77|360.07|361.2|359.5|31
1729004320000|2024-10-15 14:58:40|361.34|359.64|360.86|359.16|361.34|359.64|360.86|359.16|24
1729004330000|2024-10-15 14:58:50|360.83|359.13|360.86|359.16|360.86|359.16|360.82|359.12|5
1729004340000|2024-10-15 14:59:00|361.04|359.34|360.93|359.23|361.39|359.69|360.9|359.2|32
1729004350000|2024-10-15 14:59:10|360.9|359.2|360.86|359.16|360.99|359.29|360.86|359.16|13
1729004360000|2024-10-15 14:59:20|360.98|359.28|361.46|359.76|361.46|359.76|360.98|359.28|10
1729004370000|2024-10-15 14:59:30|361.42|359.72|361.58|359.88|361.58|359.88|361.27|359.57|28
1729004380000|2024-10-15 14:59:40|361.59|359.89|361.78|360.08|361.84|360.14|361.59|359.89|29
1729004390000|2024-10-15 14:59:50|361.74|360.04|361.36|359.66|361.75|360.05|361.29|359.59|26
1729004400000|2024-10-15 15:00:00|361.38|359.68|361.67|359.97|361.8|360.1|361.38|359.68|36
1729004410000|2024-10-15 15:00:10|361.6|359.9|362.36|360.66|362.47|360.77|361.6|359.9|35
1729004420000|2024-10-15 15:00:20|362.35|360.65|361.82|360.12|362.35|360.65|361.63|359.93|31
1729004430000|2024-10-15 15:00:30|361.83|360.13|362.17|360.47|362.17|360.47|361.83|360.13|29
1729004440000|2024-10-15 15:00:40|362.14|360.44|362.33|360.63|362.38|360.68|362.06|360.36|34
1729004450000|2024-10-15 15:00:50|362.29|360.59|361.02|359.32|362.29|360.59|360.97|359.27|31
1729004460000|2024-10-15 15:01:00|361.06|359.36|360.63|358.93|361.07|359.37|360.63|358.93|30
1729004470000|2024-10-15 15:01:10|360.62|358.92|359.51|357.81|360.68|358.98|359.43|357.73|33
1729004480000|2024-10-15 15:01:20|359.5|357.8|359.38|357.68|359.66|357.96|359.23|357.53|30
1729004490000|2024-10-15 15:01:30|359.37|357.67|359.6|357.9|359.62|357.92|359.31|357.61|32
1729004500000|2024-10-15 15:01:40|359.55|357.85|359.59|357.89|359.64|357.94|359.3|357.6|28
1729004510000|2024-10-15 15:01:50|359.62|357.92|357.23|355.53|359.65|357.95|357.17|355.47|33
1729004520000|2024-10-15 15:02:00|357.26|355.56|356.97|355.27|357.77|356.07|356.71|355.01|34
1729004530000|2024-10-15 15:02:10|357.02|355.32|357.22|355.52|357.22|355.52|356.61|354.91|31
1729004540000|2024-10-15 15:02:20|357.23|355.53|358.1|356.4|358.1|356.4|357.23|355.53|30
1729004550000|2024-10-15 15:02:30|358.13|356.43|359.08|357.38|359.08|357.38|358.09|356.39|29
1729004560000|2024-10-15 15:02:40|359.04|357.34|359.29|357.59|359.32|357.62|359.02|357.32|26
1729004570000|2024-10-15 15:02:50|359.3|357.6|359.03|357.33|359.32|357.62|359.03|357.33|23
1729004580000|2024-10-15 15:03:00|358.98|357.28|358.32|356.62|358.98|357.28|358.27|356.57|32
1729004590000|2024-10-15 15:03:10|358.34|356.64|358.33|356.63|358.8|357.1|358.33|356.63|32
1729004600000|2024-10-15 15:03:20|358.32|356.62|358.15|356.45|358.51|356.81|358.01|356.31|31
1729004610000|2024-10-15 15:03:30|358.16|356.46|359.09|357.39|359.09|357.39|358.16|356.46|29
1729004620000|2024-10-15 15:03:40|359.06|357.36|359.25|357.55|359.25|357.55|358.95|357.25|28
1729004630000|2024-10-15 15:03:50|359.24|357.54|359.26|357.56|359.47|357.77|359.23|357.53|21
1729004640000|2024-10-15 15:04:00|359.2|357.5|359.41|357.71|359.47|357.77|359.11|357.41|28
1729004650000|2024-10-15 15:04:10|359.38|357.68|359.19|357.49|359.38|357.68|359.11|357.41|34
1729004660000|2024-10-15 15:04:20|359.18|357.48|357.28|355.58|359.18|357.48|357.28|355.58|23
1729004670000|2024-10-15 15:04:30|357.25|355.55|356.54|354.84|357.25|355.55|356.44|354.74|32
1729004680000|2024-10-15 15:04:40|356.47|354.77|355.69|353.99|356.68|354.98|355.68|353.98|31
1729004690000|2024-10-15 15:04:50|355.57|353.87|356.35|354.65|356.36|354.66|355.52|353.82|36
1729004700000|2024-10-15 15:05:00|356.36|354.66|356.56|354.86|357.1|355.4|356.25|354.55|36
1729004710000|2024-10-15 15:05:10|356.47|354.77|357.02|355.32|357.12|355.42|356.33|354.63|30
1729004720000|2024-10-15 15:05:20|357.06|355.36|356.32|354.62|357.09|355.39|356.32|354.62|31
1729004730000|2024-10-15 15:05:30|356.17|354.47|356.5|354.8|356.56|354.86|356.04|354.34|34
1729004740000|2024-10-15 15:05:40|356.51|354.81|356.71|355.01|356.71|355.01|356.37|354.67|29
1729004750000|2024-10-15 15:05:50|356.69|354.99|356.46|354.76|356.74|355.04|356.43|354.73|32
1729004760000|2024-10-15 15:06:00|356.51|354.81|356.15|354.45|356.73|355.03|356.07|354.37|33
1729004770000|2024-10-15 15:06:10|356.16|354.46|354.75|353.05|356.16|354.46|354.74|353.04|36
1729004780000|2024-10-15 15:06:20|354.76|353.06|353.36|351.66|354.93|353.23|353.33|351.63|36
1729004790000|2024-10-15 15:06:30|353.15|351.45|352.23|350.53|353.29|351.59|352.17|350.47|31
1729004800000|2024-10-15 15:06:40|352.2|350.5|351.95|350.25|352.62|350.92|351.59|349.89|34
1729004810000|2024-10-15 15:06:50|352.04|350.34|351.36|349.66|352.39|350.69|351.36|349.66|35
1729004820000|2024-10-15 15:07:00|351.39|349.69|351.56|349.86|351.94|350.24|351.04|349.34|35
1729004830000|2024-10-15 15:07:10|351.55|349.85|348.97|347.27|351.55|349.85|348.8|347.1|32
1729004840000|2024-10-15 15:07:20|349.04|347.34|349.02|347.32|349.36|347.66|348.28|346.58|35
1729004850000|2024-10-15 15:07:30|348.98|347.28|348.18|346.48|348.98|347.28|347.96|346.26|30
1729004860000|2024-10-15 15:07:40|348.1|346.4|347.67|345.97|348.1|346.4|347.5|345.8|23
1729004870000|2024-10-15 15:07:50|347.57|345.87|348.17|346.47|348.75|347.05|347.57|345.87|33
1729004880000|2024-10-15 15:08:00|348.16|346.46|348.9|347.2|348.91|347.21|347.64|345.94|28
1729004890000|2024-10-15 15:08:10|348.92|347.22|347.5|345.8|348.93|347.23|347.5|345.8|28
1729004900000|2024-10-15 15:08:20|347.53|345.83|348.01|346.31|348.02|346.32|347.07|345.37|33
1729004910000|2024-10-15 15:08:30|348.04|346.34|347.79|346.09|348.54|346.84|347.6|345.9|33
1729004920000|2024-10-15 15:08:40|347.8|346.1|348.16|346.46|348.16|346.46|347.8|346.1|29
1729004930000|2024-10-15 15:08:50|348.19|346.49|348.39|346.69|348.5|346.8|348.15|346.45|32
1729004940000|2024-10-15 15:09:00|348.41|346.71|346.96|345.26|348.41|346.71|346.96|345.26|33
1729004950000|2024-10-15 15:09:10|346.95|345.25|346.41|344.71|346.95|345.25|346.32|344.62|19
1729004960000|2024-10-15 15:09:20|346.42|344.72|347.32|345.62|347.74|346.04|346.42|344.72|32
1729004970000|2024-10-15 15:09:30|347.23|345.53|348.14|346.44|348.14|346.44|347.19|345.49|35
1729004980000|2024-10-15 15:09:40|348.18|346.48|348.03|346.33|348.24|346.54|347.87|346.17|25
1729004990000|2024-10-15 15:09:50|348.04|346.34|347.49|345.79|348.04|346.34|347.47|345.77|25
1729005000000|2024-10-15 15:10:00|347.51|345.81|347.21|345.51|348.13|346.43|347.21|345.51|34
1729005010000|2024-10-15 15:10:10|347.02|345.32|345.69|343.99|347.02|345.32|345.53|343.83|31
1729005020000|2024-10-15 15:10:20|345.7|344|345.73|344.03|346.01|344.31|345.53|343.83|30
1729005030000|2024-10-15 15:10:30|345.72|344.02|346.95|345.25|346.95|345.25|345.7|344|31
1729005040000|2024-10-15 15:10:40|346.81|345.11|347.8|346.1|347.8|346.1|346.81|345.11|30
1729005050000|2024-10-15 15:10:50|347.83|346.13|348.01|346.31|348.08|346.38|347.83|346.13|27
1729005060000|2024-10-15 15:11:00|348.04|346.34|348.78|347.08|348.92|347.22|348.04|346.34|29
1729005070000|2024-10-15 15:11:10|348.57|346.87|348.91|347.21|348.96|347.26|348.53|346.83|31
1729005080000|2024-10-15 15:11:20|348.82|347.12|348.39|346.69|349.11|347.41|348.39|346.69|27
1729005090000|2024-10-15 15:11:30|348.18|346.48|347.59|345.89|348.18|346.48|347.44|345.74|25
1729005100000|2024-10-15 15:11:40|347.61|345.91|347.83|346.13|347.83|346.13|347.14|345.44|30
1729005110000|2024-10-15 15:11:50|347.85|346.15|348.05|346.35|348.24|346.54|347.85|346.15|27
1729005120000|2024-10-15 15:12:00|348.04|346.34|347.53|345.83|348.05|346.35|347.22|345.52|31
1729005130000|2024-10-15 15:12:10|347.52|345.82|347.08|345.38|347.74|346.04|347.08|345.38|31
1729005140000|2024-10-15 15:12:20|347.06|345.36|346.68|344.98|347.06|345.36|346.47|344.77|37
1729005150000|2024-10-15 15:12:30|346.69|344.99|346.81|345.11|346.83|345.13|346.61|344.91|28
1729005160000|2024-10-15 15:12:40|346.82|345.12|346.69|344.99|346.85|345.15|346.56|344.86|25
1729005170000|2024-10-15 15:12:50|346.7|345|347.05|345.35|347.13|345.43|346.7|345|26
1729005180000|2024-10-15 15:13:00|347.13|345.43|348.43|346.73|348.45|346.75|347.12|345.42|33
1729005190000|2024-10-15 15:13:10|348.45|346.75|348.88|347.18|348.89|347.19|348.45|346.75|29
1729005200000|2024-10-15 15:13:20|348.87|347.17|349.3|347.6|349.34|347.64|348.65|346.95|25
1729005210000|2024-10-15 15:13:30|349.27|347.57|349.3|347.6|349.3|347.6|349.12|347.42|20
1729005220000|2024-10-15 15:13:40|349.28|347.58|349.43|347.73|349.56|347.86|349.28|347.58|24
1729005230000|2024-10-15 15:13:50|349.44|347.74|349.34|347.64|349.49|347.79|349.21|347.51|24
1729005240000|2024-10-15 15:14:00|349.33|347.63|349.5|347.8|349.51|347.81|348.93|347.23|27
1729005250000|2024-10-15 15:14:10|349.51|347.81|349.24|347.54|349.52|347.82|349.15|347.45|22
1729005260000|2024-10-15 15:14:20|349.22|347.52|349.34|347.64|349.36|347.66|349.03|347.33|31
1729005270000|2024-10-15 15:14:30|349.35|347.65|349.92|348.22|349.92|348.22|349.31|347.61|22
1729005280000|2024-10-15 15:14:40|349.93|348.23|350.1|348.4|350.1|348.4|349.93|348.23|26
1729005290000|2024-10-15 15:14:50|350.13|348.43|350.02|348.32|350.15|348.45|349.98|348.28|19
1729005300000|2024-10-15 15:15:00|350.01|348.31|350.33|348.63|350.52|348.82|349.8|348.1|36
1729005310000|2024-10-15 15:15:10|350.32|348.62|349.76|348.06|350.37|348.67|349.76|348.06|28
1729005320000|2024-10-15 15:15:20|349.78|348.08|349.4|347.7|349.99|348.29|349.33|347.63|33
1729005330000|2024-10-15 15:15:30|349.39|347.69|349.03|347.33|349.39|347.69|349.03|347.33|28
1729005340000|2024-10-15 15:15:40|349.04|347.34|349.51|347.81|349.51|347.81|349.02|347.32|25
1729005350000|2024-10-15 15:15:50|349.53|347.83|349.51|347.81|349.72|348.02|349.29|347.59|31
1729005360000|2024-10-15 15:16:00|349.55|347.85|350.73|349.03|350.74|349.04|349.55|347.85|30
1729005370000|2024-10-15 15:16:10|350.63|348.93|351.3|349.6|351.3|349.6|350.48|348.78|30
1729005380000|2024-10-15 15:16:20|351.31|349.61|351.95|350.25|352.17|350.47|351.31|349.61|29
1729005390000|2024-10-15 15:16:30|351.97|350.27|352.04|350.34|352.19|350.49|351.72|350.02|31
1729005400000|2024-10-15 15:16:40|352.03|350.33|352.27|350.57|352.27|350.57|351.94|350.24|30
1729005410000|2024-10-15 15:16:50|352.28|350.58|352.54|350.84|352.59|350.89|352.28|350.58|17
1729005420000|2024-10-15 15:17:00|352.48|350.78|352.27|350.57|352.51|350.81|352.27|350.57|35
1729005430000|2024-10-15 15:17:10|352.23|350.53|352.24|350.54|352.24|350.54|351.87|350.17|30
1729005440000|2024-10-15 15:17:20|352.26|350.56|352.82|351.12|352.82|351.12|352.26|350.56|26
1729005450000|2024-10-15 15:17:30|352.83|351.13|352.3|350.6|352.84|351.14|352.3|350.6|26
1729005460000|2024-10-15 15:17:40|352.29|350.59|351.89|350.19|352.29|350.59|351.52|349.82|31
1729005470000|2024-10-15 15:17:50|351.9|350.2|352|350.3|352.1|350.4|351.74|350.04|34
1729005480000|2024-10-15 15:18:00|351.99|350.29|352.01|350.31|352.01|350.31|351.52|349.82|34
1729005490000|2024-10-15 15:18:10|352|350.3|352.33|350.63|352.54|350.84|352|350.3|28
1729005500000|2024-10-15 15:18:20|352.28|350.58|351.99|350.29|352.28|350.58|351.97|350.27|30
1729005510000|2024-10-15 15:18:30|352.01|350.31|352.21|350.51|352.32|350.62|351.87|350.17|27
1729005520000|2024-10-15 15:18:40|352.18|350.48|351.3|349.6|352.18|350.48|351.3|349.6|26
1729005530000|2024-10-15 15:18:50|351.29|349.59|351.37|349.67|351.43|349.73|351.17|349.47|26
1729005540000|2024-10-15 15:19:00|351.38|349.68|350.88|349.18|351.4|349.7|350.88|349.18|34
1729005550000|2024-10-15 15:19:10|350.85|349.15|350.46|348.76|350.85|349.15|350.32|348.62|33
1729005560000|2024-10-15 15:19:20|350.44|348.74|350.39|348.69|350.61|348.91|350.09|348.39|35
1729005570000|2024-10-15 15:19:30|350.4|348.7|349.53|347.83|350.4|348.7|349.51|347.81|28
1729005580000|2024-10-15 15:19:40|349.42|347.72|349.46|347.76|349.46|347.76|349.15|347.45|30
1729005590000|2024-10-15 15:19:50|349.45|347.75|349.6|347.9|349.64|347.94|349.45|347.75|19
1729005600000|2024-10-15 15:20:00|349.59|347.89|349.34|347.64|349.87|348.17|349.32|347.62|30
1729005610000|2024-10-15 15:20:10|349.33|347.63|348.55|346.85|349.33|347.63|348.48|346.78|35
1729005620000|2024-10-15 15:20:20|348.54|346.84|349.23|347.53|349.23|347.53|348.42|346.72|29
1729005630000|2024-10-15 15:20:30|349.29|347.59|349.99|348.29|350.07|348.37|349.29|347.59|29
1729005640000|2024-10-15 15:20:40|349.94|348.24|349.92|348.22|349.95|348.25|349.71|348.01|30
1729005650000|2024-10-15 15:20:50|349.94|348.24|349.73|348.03|349.94|348.24|349.72|348.02|19
1729005660000|2024-10-15 15:21:00|349.72|348.02|348.88|347.18|349.74|348.04|348.77|347.07|32
1729005670000|2024-10-15 15:21:10|348.87|347.17|348.41|346.71|348.87|347.17|348.41|346.71|34
1729005680000|2024-10-15 15:21:20|348.43|346.73|348.85|347.15|349.1|347.4|348.43|346.73|30
1729005690000|2024-10-15 15:21:30|348.9|347.2|348.83|347.13|348.9|347.2|348.57|346.87|23
1729005700000|2024-10-15 15:21:40|348.82|347.12|348.5|346.8|349.2|347.5|348.5|346.8|30
1729005710000|2024-10-15 15:21:50|348.49|346.79|348.75|347.05|348.8|347.1|348.39|346.69|25
1729005720000|2024-10-15 15:22:00|348.72|347.02|348.5|346.8|348.8|347.1|348.18|346.48|30
1729005730000|2024-10-15 15:22:10|348.57|346.87|348.79|347.09|349.13|347.43|348.57|346.87|29
1729005740000|2024-10-15 15:22:20|348.78|347.08|348.58|346.88|348.8|347.1|348.29|346.59|27
1729005750000|2024-10-15 15:22:30|348.6|346.9|348.54|346.84|348.74|347.04|348.54|346.84|25
1729005760000|2024-10-15 15:22:40|348.53|346.83|348.74|347.04|348.74|347.04|348.29|346.59|27
1729005770000|2024-10-15 15:22:50|348.81|347.11|348.79|347.09|349.1|347.4|348.71|347.01|24
1729005780000|2024-10-15 15:23:00|348.84|347.14|349.18|347.48|349.23|347.53|348.84|347.14|32
1729005790000|2024-10-15 15:23:10|349.15|347.45|348.92|347.22|349.19|347.49|348.92|347.22|25
1729005800000|2024-10-15 15:23:20|348.91|347.21|349.5|347.8|349.51|347.81|348.9|347.2|25
1729005810000|2024-10-15 15:23:30|349.44|347.74|349.01|347.31|349.44|347.74|348.98|347.28|31
1729005820000|2024-10-15 15:23:40|349|347.3|348.76|347.06|349.06|347.36|348.76|347.06|25
1729005830000|2024-10-15 15:23:50|348.62|346.92|348.52|346.82|348.64|346.94|348.32|346.62|29
1729005840000|2024-10-15 15:24:00|348.53|346.83|348.02|346.32|348.54|346.84|348.02|346.32|32
1729005850000|2024-10-15 15:24:10|347.93|346.23|347.82|346.12|347.93|346.23|347.8|346.1|21
1729005860000|2024-10-15 15:24:20|347.81|346.11|347.6|345.9|347.97|346.27|347.58|345.88|26
1729005870000|2024-10-15 15:24:30|347.66|345.96|348.17|346.47|348.18|346.48|347.66|345.96|27
1729005880000|2024-10-15 15:24:40|348.18|346.48|348|346.3|348.2|346.5|348|346.3|25
1729005890000|2024-10-15 15:24:50|348.01|346.31|348.33|346.63|348.37|346.67|348.01|346.31|19
1729005900000|2024-10-15 15:25:00|348.29|346.59|348.84|347.14|348.9|347.2|348.28|346.58|25
1729005910000|2024-10-15 15:25:10|348.83|347.13|348.47|346.77|348.83|347.13|348.41|346.71|26
1729005920000|2024-10-15 15:25:20|348.46|346.76|348.55|346.85|348.57|346.87|348.45|346.75|14
1729005930000|2024-10-15 15:25:30|348.56|346.86|348.91|347.21|349.12|347.42|348.56|346.86|33
1729005940000|2024-10-15 15:25:40|348.92|347.22|348.86|347.16|348.97|347.27|348.85|347.15|15
1729005950000|2024-10-15 15:25:50|348.85|347.15|348.63|346.93|348.89|347.19|348.63|346.93|20
1729005960000|2024-10-15 15:26:00|348.62|346.92|349.09|347.39|349.13|347.43|348.6|346.9|22
1729005970000|2024-10-15 15:26:10|349.08|347.38|348.98|347.28|349.08|347.38|348.96|347.26|18
1729005980000|2024-10-15 15:26:20|349|347.3|348.8|347.1|349.11|347.41|348.78|347.08|24
1729005990000|2024-10-15 15:26:30|348.79|347.09|348.6|346.9|348.82|347.12|348.53|346.83|22
1729006000000|2024-10-15 15:26:40|348.62|346.92|348.99|347.29|348.99|347.29|348.57|346.87|22
1729006010000|2024-10-15 15:26:50|348.98|347.28|349.1|347.4|349.1|347.4|348.91|347.21|17
1729006020000|2024-10-15 15:27:00|349.12|347.42|349.32|347.62|349.38|347.68|348.92|347.22|26
1729006030000|2024-10-15 15:27:10|349.33|347.63|349.72|348.02|349.72|348.02|349.33|347.63|23
1729006040000|2024-10-15 15:27:20|349.71|348.01|349.87|348.17|349.87|348.17|349.69|347.99|15
1729006050000|2024-10-15 15:27:30|349.92|348.22|349.69|347.99|349.92|348.22|349.55|347.85|22
1729006060000|2024-10-15 15:27:40|349.71|348.01|349.71|348.01|349.83|348.13|349.63|347.93|26
1729006070000|2024-10-15 15:27:50|349.72|348.02|349.79|348.09|349.84|348.14|349.72|348.02|18
1729006080000|2024-10-15 15:28:00|349.86|348.16|350.2|348.5|350.23|348.53|349.85|348.15|19
1729006090000|2024-10-15 15:28:10|350.24|348.54|350.28|348.58|350.41|348.71|350.16|348.46|19
1729006100000|2024-10-15 15:28:20|350.27|348.57|349.78|348.08|350.29|348.59|349.75|348.05|21
1729006110000|2024-10-15 15:28:30|349.77|348.07|350.13|348.43|350.14|348.44|349.76|348.06|23
1729006120000|2024-10-15 15:28:40|350.1|348.4|350.11|348.41|350.11|348.41|349.84|348.14|20
1729006130000|2024-10-15 15:28:50|350.13|348.43|350.53|348.83|350.69|348.99|350.13|348.43|22
1729006140000|2024-10-15 15:29:00|350.46|348.76|350.59|348.89|350.74|349.04|350.37|348.67|19
1729006150000|2024-10-15 15:29:10|350.58|348.88|350.44|348.74|350.61|348.91|350.43|348.73|23
1729006160000|2024-10-15 15:29:20|350.48|348.78|350.53|348.83|350.73|349.03|350.48|348.78|22
1729006170000|2024-10-15 15:29:30|350.48|348.78|350.7|349|350.85|349.15|350.48|348.78|19
1729006180000|2024-10-15 15:29:40|350.71|349.01|350.55|348.85|350.76|349.06|350.48|348.78|21
1729006190000|2024-10-15 15:29:50|350.54|348.84|350.32|348.62|350.57|348.87|350.31|348.61|26
1729006200000|2024-10-15 15:30:00|350.34|348.64|350.31|348.61|350.43|348.73|350.15|348.45|20
1729006210000|2024-10-15 15:30:10|350.29|348.59|350.31|348.61|350.34|348.64|350.2|348.5|15
1729006220000|2024-10-15 15:30:20|350.51|348.81|350.6|348.9|350.81|349.11|350.51|348.81|15
1729006230000|2024-10-15 15:30:30|350.59|348.89|350.85|349.15|350.85|349.15|350.58|348.88|17
1729006240000|2024-10-15 15:30:40|350.86|349.16|351.23|349.53|351.24|349.54|350.83|349.13|19
1729006250000|2024-10-15 15:30:50|351.21|349.51|351.48|349.78|351.48|349.78|351.2|349.5|19
1729006260000|2024-10-15 15:31:00|351.49|349.79|351.76|350.06|351.93|350.23|351.49|349.79|28
1729006270000|2024-10-15 15:31:10|351.7|350|351.68|349.98|351.88|350.18|351.58|349.88|35
1729006280000|2024-10-15 15:31:20|351.75|350.05|351.78|350.08|352.02|350.32|351.75|350.05|23
1729006290000|2024-10-15 15:31:30|351.83|350.13|352.03|350.33|352.05|350.35|351.75|350.05|27
1729006300000|2024-10-15 15:31:40|351.94|350.24|351.39|349.69|351.94|350.24|351.39|349.69|23
1729006310000|2024-10-15 15:31:50|351.4|349.7|351.98|350.28|351.98|350.28|351.4|349.7|26
1729006320000|2024-10-15 15:32:00|351.99|350.29|351.99|350.29|352.2|350.5|351.95|350.25|28
1729006330000|2024-10-15 15:32:10|352.02|350.32|351.69|349.99|352.14|350.44|351.69|349.99|18
1729006340000|2024-10-15 15:32:20|351.7|350|351.9|350.2|352|350.3|351.7|350|20
1729006350000|2024-10-15 15:32:30|351.88|350.18|350.97|349.27|351.88|350.18|350.97|349.27|26
1729006360000|2024-10-15 15:32:40|351.01|349.31|350.47|348.77|351.01|349.31|350.08|348.38|30
1729006370000|2024-10-15 15:32:50|350.48|348.78|350.11|348.41|350.48|348.78|350.04|348.34|27
1729006380000|2024-10-15 15:33:00|350.1|348.4|350.77|349.07|350.83|349.13|350.06|348.36|27
1729006390000|2024-10-15 15:33:10|350.59|348.89|351.03|349.33|351.08|349.38|350.49|348.79|12
1729006400000|2024-10-15 15:33:20|351.2|349.5|351.68|349.98|351.68|349.98|351.04|349.34|22
1729006410000|2024-10-15 15:33:30|351.6|349.9|351.52|349.82|351.98|350.28|351.46|349.76|32
1729006420000|2024-10-15 15:33:40|351.45|349.75|351.09|349.39|351.49|349.79|351.09|349.39|15
1729006430000|2024-10-15 15:33:50|351.03|349.33|350.72|349.02|351.04|349.34|350.72|349.02|14
1729006440000|2024-10-15 15:34:00|350.81|349.11|350.94|349.24|350.94|349.24|350.71|349.01|12
1729006450000|2024-10-15 15:34:10|351.05|349.35|351.03|349.33|351.12|349.42|350.71|349.01|28
1729006460000|2024-10-15 15:34:20|351.06|349.36|351.24|349.54|351.48|349.78|351.06|349.36|21
1729006470000|2024-10-15 15:34:30|351.23|349.53|351.21|349.51|351.27|349.57|351.15|349.45|12
1729006480000|2024-10-15 15:34:40|351.11|349.41|351.32|349.62|351.36|349.66|351.11|349.41|10
1729006490000|2024-10-15 15:34:50|351.38|349.68|351.62|349.92|351.68|349.98|351.37|349.67|19
1729006500000|2024-10-15 15:35:00|351.51|349.81|351.47|349.77|351.59|349.89|351.24|349.54|16
1729006510000|2024-10-15 15:35:10|351.5|349.8|351.93|350.23|352.04|350.34|351.5|349.8|23
1729006520000|2024-10-15 15:35:20|351.88|350.18|351.29|349.59|351.92|350.22|351.22|349.52|25
1729006530000|2024-10-15 15:35:30|351.22|349.52|351.24|349.54|351.24|349.54|351.13|349.43|5
1729006540000|2024-10-15 15:35:40|351.36|349.66|351.52|349.82|351.64|349.94|351.36|349.66|11
1729006550000|2024-10-15 15:35:50|351.51|349.81|351.41|349.71|351.53|349.83|351.37|349.67|9
1729006560000|2024-10-15 15:36:00|351.4|349.7|351.52|349.82|351.66|349.96|351.4|349.7|15
1729006570000|2024-10-15 15:36:10|351.51|349.81|351.92|350.22|351.92|350.22|351.5|349.8|10
1729006580000|2024-10-15 15:36:20|351.82|350.12|351.55|349.85|351.88|350.18|351.49|349.79|18
1729006590000|2024-10-15 15:36:30|351.47|349.77|351.25|349.55|351.49|349.79|351.22|349.52|11
1729006600000|2024-10-15 15:36:40|351.2|349.5|350.74|349.04|351.2|349.5|350.67|348.97|21
1729006610000|2024-10-15 15:36:50|350.63|348.93|351.16|349.46|351.16|349.46|350.63|348.93|18
1729006620000|2024-10-15 15:37:00|351.15|349.45|351.7|350|351.94|350.24|351.15|349.45|27
1729006630000|2024-10-15 15:37:10|351.61|349.91|351.78|350.08|351.83|350.13|351.56|349.86|18
1729006640000|2024-10-15 15:37:20|351.69|349.99|351.41|349.71|351.74|350.04|351.37|349.67|12
1729006650000|2024-10-15 15:37:30|351.35|349.65|351.1|349.4|351.35|349.65|351.01|349.31|18
1729006660000|2024-10-15 15:37:40|351.03|349.33|350.81|349.11|351.1|349.4|350.81|349.11|19
1729006670000|2024-10-15 15:37:50|350.88|349.18|350.88|349.18|350.88|349.18|350.85|349.15|5
1729006680000|2024-10-15 15:38:00|350.92|349.22|350.87|349.17|351.06|349.36|350.77|349.07|20
1729006690000|2024-10-15 15:38:10|350.92|349.22|351.7|350|351.7|350|350.82|349.12|23
1729006700000|2024-10-15 15:38:20|351.79|350.09|351.32|349.62|351.79|350.09|351.31|349.61|25
1729006710000|2024-10-15 15:38:30|351.38|349.68|350.81|349.11|351.38|349.68|350.81|349.11|26
1729006720000|2024-10-15 15:38:40|350.79|349.09|350.51|348.81|350.83|349.13|350.51|348.81|14
1729006730000|2024-10-15 15:38:50|350.52|348.82|350.6|348.9|350.6|348.9|350.47|348.77|20
1729006740000|2024-10-15 15:39:00|350.55|348.85|350.13|348.43|350.55|348.85|350.07|348.37|26
1729006750000|2024-10-15 15:39:10|350.05|348.35|349.57|347.87|350.05|348.35|349.48|347.78|29
1729006760000|2024-10-15 15:39:20|349.55|347.85|349.54|347.84|349.66|347.96|349.36|347.66|18
1729006770000|2024-10-15 15:39:30|349.51|347.81|349.3|347.6|349.52|347.82|349.23|347.53|19
1729006780000|2024-10-15 15:39:40|349.29|347.59|349.6|347.9|349.63|347.93|349.29|347.59|27
1729006790000|2024-10-15 15:39:50|349.61|347.91|349.6|347.9|349.8|348.1|349.53|347.83|24
1729006800000|2024-10-15 15:40:00|349.51|347.81|349.53|347.83|349.66|347.96|349.25|347.55|29
1729006810000|2024-10-15 15:40:10|349.57|347.87|349.73|348.03|349.84|348.14|349.57|347.87|25
1729006820000|2024-10-15 15:40:20|349.68|347.98|349.45|347.75|349.68|347.98|349.29|347.59|28
1729006830000|2024-10-15 15:40:30|349.44|347.74|349.65|347.95|349.67|347.97|349.43|347.73|10
1729006840000|2024-10-15 15:40:40|349.68|347.98|350.15|348.45|350.15|348.45|349.68|347.98|11
1729006850000|2024-10-15 15:40:50|350.16|348.46|349.98|348.28|350.25|348.55|349.88|348.18|18
1729006860000|2024-10-15 15:41:00|349.97|348.27|350.37|348.67|350.75|349.05|349.97|348.27|26
1729006870000|2024-10-15 15:41:10|350.3|348.6|350.28|348.58|350.42|348.72|350.13|348.43|22
1729006880000|2024-10-15 15:41:20|350.27|348.57|349.97|348.27|350.28|348.58|349.97|348.27|18
1729006890000|2024-10-15 15:41:30|349.98|348.28|349.87|348.17|350.05|348.35|349.82|348.12|12
1729006900000|2024-10-15 15:41:40|349.88|348.18|350.14|348.44|350.16|348.46|349.88|348.18|3
1729006920000|2024-10-15 15:42:00|350.2|348.5|350.23|348.53|350.5|348.8|350.2|348.5|18
1729006930000|2024-10-15 15:42:10|350.21|348.51|349.94|348.24|350.21|348.51|349.67|347.97|23
1729006940000|2024-10-15 15:42:20|349.97|348.27|350.34|348.64|350.34|348.64|349.97|348.27|22
1729006950000|2024-10-15 15:42:30|350.39|348.69|350.42|348.72|350.45|348.75|350.34|348.64|7
1729006960000|2024-10-15 15:42:40|350.43|348.73|350.23|348.53|350.47|348.77|350.16|348.46|18
1729006970000|2024-10-15 15:42:50|350.29|348.59|350.16|348.46|350.29|348.59|350.14|348.44|21
1729006980000|2024-10-15 15:43:00|350.11|348.41|349.93|348.23|350.11|348.41|349.85|348.15|24
1729006990000|2024-10-15 15:43:10|349.91|348.21|349.91|348.21|350.01|348.31|349.54|347.84|27
1729007000000|2024-10-15 15:43:20|349.92|348.22|349.66|347.96|350.1|348.4|349.63|347.93|28
1729007010000|2024-10-15 15:43:30|349.65|347.95|349.94|348.24|349.94|348.24|349.65|347.95|27
1729007020000|2024-10-15 15:43:40|350.07|348.37|349.62|347.92|350.09|348.39|349.62|347.92|29
1729007030000|2024-10-15 15:43:50|349.54|347.84|349.59|347.89|349.62|347.92|349.49|347.79|23
1729007040000|2024-10-15 15:44:00|349.61|347.91|349.58|347.88|349.68|347.98|349.53|347.83|26
1729007050000|2024-10-15 15:44:10|349.51|347.81|349.18|347.48|349.51|347.81|349.18|347.48|25
1729007060000|2024-10-15 15:44:20|349.1|347.4|349.22|347.52|349.24|347.54|349.1|347.4|17
1729007070000|2024-10-15 15:44:30|349.21|347.51|349.73|348.03|349.78|348.08|349.21|347.51|18
1729007080000|2024-10-15 15:44:40|349.71|348.01|349.86|348.16|349.89|348.19|349.67|347.97|18
1729007090000|2024-10-15 15:44:50|349.83|348.13|349.99|348.29|349.99|348.29|349.81|348.11|18
1729007100000|2024-10-15 15:45:00|350.02|348.32|349.94|348.24|350.21|348.51|349.88|348.18|28
1729007110000|2024-10-15 15:45:10|349.93|348.23|349.79|348.09|349.93|348.23|349.2|347.5|33
1729007120000|2024-10-15 15:45:20|349.8|348.1|349.87|348.17|349.88|348.18|349.58|347.88|29
1729007130000|2024-10-15 15:45:30|349.89|348.19|350.22|348.52|350.61|348.91|349.8|348.1|28
1729007140000|2024-10-15 15:45:40|350.14|348.44|350.63|348.93|350.67|348.97|350.14|348.44|31
1729007150000|2024-10-15 15:45:50|350.7|349|350.91|349.21|350.91|349.21|350.7|349|31
1729007160000|2024-10-15 15:46:00|350.9|349.2|351.36|349.66|351.36|349.66|350.9|349.2|25
1729007170000|2024-10-15 15:46:10|351.38|349.68|351.15|349.45|351.55|349.85|351.15|349.45|30
1729007180000|2024-10-15 15:46:20|351.13|349.43|350.28|348.58|351.13|349.43|350.28|348.58|30
1729007190000|2024-10-15 15:46:30|350.27|348.57|350.07|348.37|350.28|348.58|349.73|348.03|35
1729007200000|2024-10-15 15:46:40|350.09|348.39|350.94|349.24|351.04|349.34|350.09|348.39|34
1729007210000|2024-10-15 15:46:50|350.87|349.17|350.19|348.49|350.87|349.17|350.19|348.49|29
1729007220000|2024-10-15 15:47:00|350.2|348.5|349.8|348.1|350.2|348.5|349.73|348.03|34
1729007230000|2024-10-15 15:47:10|349.79|348.09|349.67|347.97|349.79|348.09|349.18|347.48|35
1729007240000|2024-10-15 15:47:20|349.66|347.96|350.02|348.32|350.02|348.32|349.6|347.9|32
1729007250000|2024-10-15 15:47:30|349.99|348.29|350.18|348.48|350.2|348.5|349.99|348.29|10
1729007260000|2024-10-15 15:47:40|350.27|348.57|349.58|347.88|350.45|348.75|349.57|347.87|27
1729007270000|2024-10-15 15:47:50|349.57|347.87|349.74|348.04|349.78|348.08|349.52|347.82|28
1729007280000|2024-10-15 15:48:00|349.67|347.97|349.65|347.95|349.79|348.09|349.57|347.87|28
1729007290000|2024-10-15 15:48:10|349.64|347.94|349.87|348.17|349.87|348.17|349.57|347.87|17
1729007300000|2024-10-15 15:48:20|349.86|348.16|349.66|347.96|349.95|348.25|349.66|347.96|26
1729007310000|2024-10-15 15:48:30|349.62|347.92|349.69|347.99|349.83|348.13|349.6|347.9|28
1729007320000|2024-10-15 15:48:40|349.67|347.97|350.06|348.36|350.17|348.47|349.6|347.9|29
1729007330000|2024-10-15 15:48:50|350.05|348.35|349.96|348.26|350.12|348.42|349.96|348.26|20
1729007340000|2024-10-15 15:49:00|349.95|348.25|349.45|347.75|350.03|348.33|349.45|347.75|34
1729007350000|2024-10-15 15:49:10|349.46|347.76|349.16|347.46|349.5|347.8|349.08|347.38|29
1729007360000|2024-10-15 15:49:20|349.15|347.45|349.37|347.67|349.4|347.7|349|347.3|22
1729007370000|2024-10-15 15:49:30|349.35|347.65|349.56|347.86|349.74|348.04|349.35|347.65|29
1729007380000|2024-10-15 15:49:40|349.55|347.85|349.76|348.06|349.76|348.06|349.47|347.77|21
1729007390000|2024-10-15 15:49:50|349.85|348.15|350.07|348.37|350.09|348.39|349.85|348.15|12
1729007400000|2024-10-15 15:50:00|350.03|348.33|350.11|348.41|350.25|348.55|349.95|348.25|27
1729007410000|2024-10-15 15:50:10|350.15|348.45|350.5|348.8|350.5|348.8|350.13|348.43|22
1729007420000|2024-10-15 15:50:20|350.46|348.76|350.71|349.01|350.71|349.01|350.29|348.59|25
1729007430000|2024-10-15 15:50:30|350.73|349.03|350.58|348.88|350.77|349.07|350.57|348.87|26
1729007440000|2024-10-15 15:50:40|350.59|348.89|350.27|348.57|350.62|348.92|350.27|348.57|29
1729007450000|2024-10-15 15:50:50|350.15|348.45|350.04|348.34|350.21|348.51|349.98|348.28|23
1729007460000|2024-10-15 15:51:00|350.03|348.33|349.88|348.18|350.03|348.33|349.87|348.17|23
1729007470000|2024-10-15 15:51:10|349.89|348.19|350.09|348.39|350.21|348.51|349.89|348.19|28
1729007480000|2024-10-15 15:51:20|350.07|348.37|350.12|348.42|350.12|348.42|349.73|348.03|19
1729007490000|2024-10-15 15:51:30|350.13|348.43|350.02|348.32|350.33|348.63|349.99|348.29|20
1729007500000|2024-10-15 15:51:40|350.06|348.36|350.26|348.56|350.37|348.67|350.06|348.36|23
1729007510000|2024-10-15 15:51:50|350.25|348.55|350.5|348.8|350.51|348.81|350.2|348.5|17
1729007520000|2024-10-15 15:52:00|350.48|348.78|350.43|348.73|350.61|348.91|350.37|348.67|24
1729007530000|2024-10-15 15:52:10|350.41|348.71|350.29|348.59|350.42|348.72|350.18|348.48|26
1729007540000|2024-10-15 15:52:20|350.32|348.62|350.16|348.46|350.35|348.65|349.99|348.29|24
1729007550000|2024-10-15 15:52:30|350.18|348.48|350.4|348.7|350.43|348.73|350.17|348.47|20
1729007560000|2024-10-15 15:52:40|350.48|348.78|350.76|349.06|350.79|349.09|350.48|348.78|18
1729007570000|2024-10-15 15:52:50|350.74|349.04|350.64|348.94|350.76|349.06|350.61|348.91|16
1729007580000|2024-10-15 15:53:00|350.54|348.84|350.29|348.59|350.55|348.85|350.05|348.35|23
1729007590000|2024-10-15 15:53:10|350.28|348.58|349.74|348.04|350.3|348.6|349.69|347.99|30
1729007600000|2024-10-15 15:53:20|349.75|348.05|349.92|348.22|349.95|348.25|349.75|348.05|14
1729007610000|2024-10-15 15:53:30|349.94|348.24|350.28|348.58|350.28|348.58|349.94|348.24|16
1729007620000|2024-10-15 15:53:40|350.31|348.61|350.27|348.57|350.33|348.63|350.24|348.54|17
1729007630000|2024-10-15 15:53:50|350.26|348.56|349.99|348.29|350.26|348.56|349.96|348.26|18
1729007640000|2024-10-15 15:54:00|349.93|348.23|349.85|348.15|349.93|348.23|349.84|348.14|14
1729007650000|2024-10-15 15:54:10|349.9|348.2|349.86|348.16|349.96|348.26|349.83|348.13|11
1729007660000|2024-10-15 15:54:20|349.92|348.22|350.15|348.45|350.2|348.5|349.86|348.16|18
1729007670000|2024-10-15 15:54:30|350.17|348.47|350.17|348.47|350.17|348.47|350.14|348.44|6
1729007690000|2024-10-15 15:54:50|350.16|348.46|350.13|348.43|350.17|348.47|350.12|348.42|14
1729007700000|2024-10-15 15:55:00|349.99|348.29|350.53|348.83|350.53|348.83|349.99|348.29|18
1729007710000|2024-10-15 15:55:10|350.56|348.86|350.92|349.22|350.96|349.26|350.56|348.86|26
1729007720000|2024-10-15 15:55:20|350.91|349.21|350.91|349.21|350.91|349.21|350.86|349.16|10
1729007730000|2024-10-15 15:55:30|350.9|349.2|350.87|349.17|350.94|349.24|350.83|349.13|12
1729007740000|2024-10-15 15:55:40|350.92|349.22|350.99|349.29|351.01|349.31|350.92|349.22|8
1729007750000|2024-10-15 15:55:50|350.98|349.28|350.83|349.13|350.99|349.29|350.82|349.12|16
1729007760000|2024-10-15 15:56:00|350.72|349.02|351.23|349.53|351.23|349.53|350.72|349.02|15
1729007780000|2024-10-15 15:56:20|351.21|349.51|351.2|349.5|351.21|349.51|351.2|349.5|2
1729007790000|2024-10-15 15:56:30|351.09|349.39|351|349.3|351.09|349.39|350.82|349.12|17
1729007800000|2024-10-15 15:56:40|350.95|349.25|350.54|348.84|350.95|349.25|350.54|348.84|21
1729007810000|2024-10-15 15:56:50|350.53|348.83|350.25|348.55|350.53|348.83|350.22|348.52|23
1729007820000|2024-10-15 15:57:00|350.27|348.57|350.3|348.6|350.3|348.6|350.08|348.38|17
1729007830000|2024-10-15 15:57:10|350.41|348.71|350.99|349.29|350.99|349.29|350.41|348.71|23
1729007840000|2024-10-15 15:57:20|351|349.3|351.22|349.52|351.22|349.52|351|349.3|19
1729007850000|2024-10-15 15:57:30|351.26|349.56|351.33|349.63|351.47|349.77|351.26|349.56|13
1729007860000|2024-10-15 15:57:40|351.38|349.68|351.26|349.56|351.57|349.87|351.24|349.54|13
1729007870000|2024-10-15 15:57:50|351.34|349.64|351.32|349.62|351.52|349.82|351.3|349.6|16
1729007880000|2024-10-15 15:58:00|351.25|349.55|351.39|349.69|351.4|349.7|351.24|349.54|17
1729007890000|2024-10-15 15:58:10|351.33|349.63|350.88|349.18|351.33|349.63|350.88|349.18|19
1729007900000|2024-10-15 15:58:20|350.85|349.15|350.57|348.87|350.88|349.18|350.54|348.84|22
1729007910000|2024-10-15 15:58:30|350.59|348.89|350.5|348.8|350.72|349.02|350.44|348.74|26
1729007920000|2024-10-15 15:58:40|350.49|348.79|350.33|348.63|350.49|348.79|350.32|348.62|12
1729007930000|2024-10-15 15:58:50|350.32|348.62|350.28|348.58|350.32|348.62|350.24|348.54|8
1729007940000|2024-10-15 15:59:00|350.29|348.59|350.58|348.88|350.58|348.88|350.29|348.59|7
1729007950000|2024-10-15 15:59:10|350.61|348.91|350.91|349.21|350.91|349.21|350.61|348.91|7
1729007960000|2024-10-15 15:59:20|350.83|349.13|350.76|349.06|350.86|349.16|350.73|349.03|19
1729007970000|2024-10-15 15:59:30|350.75|349.05|350.96|349.26|350.96|349.26|350.75|349.05|12
1729007980000|2024-10-15 15:59:40|350.94|349.24|350.94|349.24|350.96|349.26|350.93|349.23|9
1729007990000|2024-10-15 15:59:50|350.93|349.23|350.91|349.21|350.93|349.23|350.89|349.19|7
1729008000000|2024-10-15 16:00:00|350.92|349.22|350.85|349.15|351.01|349.31|350.74|349.04|12
1729008010000|2024-10-15 16:00:10|350.83|349.13|350.79|349.09|350.85|349.15|350.58|348.88|15
1729008020000|2024-10-15 16:00:20|350.77|349.07|350.83|349.13|350.83|349.13|350.66|348.96|13
1729008030000|2024-10-15 16:00:30|350.84|349.14|351.01|349.31|351.23|349.53|350.84|349.14|19
1729008040000|2024-10-15 16:00:40|351|349.3|351.59|349.89|351.59|349.89|351|349.3|11
1729008050000|2024-10-15 16:00:50|351.57|349.87|351.38|349.68|351.57|349.87|351.36|349.66|18
1729008060000|2024-10-15 16:01:00|351.39|349.69|351.59|349.89|351.76|350.06|351.39|349.69|12
1729008070000|2024-10-15 16:01:10|351.66|349.96|352.02|350.32|352.02|350.32|351.66|349.96|6
1729008080000|2024-10-15 16:01:20|352.01|350.31|352.12|350.42|352.26|350.56|351.95|350.25|23
1729008090000|2024-10-15 16:01:30|352.14|350.44|352.12|350.42|352.33|350.63|351.96|350.26|22
1729008100000|2024-10-15 16:01:40|352.14|350.44|352.19|350.49|352.3|350.6|352.12|350.42|22
1729008110000|2024-10-15 16:01:50|352.17|350.47|352.17|350.47|352.17|350.47|352.06|350.36|20
1729008120000|2024-10-15 16:02:00|352.12|350.42|351.97|350.27|352.2|350.5|351.95|350.25|22
1729008130000|2024-10-15 16:02:10|351.98|350.28|352.38|350.68|352.47|350.77|351.98|350.28|24
1729008140000|2024-10-15 16:02:20|352.39|350.69|352.25|350.55|352.43|350.73|352.24|350.54|15
1729008150000|2024-10-15 16:02:30|352.21|350.51|351.67|349.97|352.21|350.51|351.67|349.97|30
1729008160000|2024-10-15 16:02:40|351.69|349.99|351.54|349.84|351.83|350.13|351.51|349.81|24
1729008170000|2024-10-15 16:02:50|351.53|349.83|351.74|350.04|351.74|350.04|351.26|349.56|31
1729008180000|2024-10-15 16:03:00|351.75|350.05|352.17|350.47|352.25|350.55|351.75|350.05|30
1729008190000|2024-10-15 16:03:10|352.19|350.49|352.44|350.74|352.45|350.75|352.15|350.45|29
1729008200000|2024-10-15 16:03:20|352.45|350.75|352.96|351.26|352.96|351.26|352.45|350.75|26
1729008210000|2024-10-15 16:03:30|352.95|351.25|352.74|351.04|352.96|351.26|352.66|350.96|27
1729008220000|2024-10-15 16:03:40|352.75|351.05|352.86|351.16|352.86|351.16|352.64|350.94|16
1729008230000|2024-10-15 16:03:50|352.87|351.17|353.08|351.38|353.08|351.38|352.78|351.08|29
1729008240000|2024-10-15 16:04:00|353.09|351.39|352.92|351.22|353.22|351.52|352.87|351.17|29
1729008250000|2024-10-15 16:04:10|352.9|351.2|352.95|351.25|353.15|351.45|352.66|350.96|31
1729008260000|2024-10-15 16:04:20|352.94|351.24|352.84|351.14|353.03|351.33|352.82|351.12|24
1729008270000|2024-10-15 16:04:30|352.83|351.13|352.71|351.01|352.85|351.15|352.71|351.01|22
1729008280000|2024-10-15 16:04:40|352.7|351|352.32|350.62|352.75|351.05|352.31|350.61|26
1729008290000|2024-10-15 16:04:50|352.33|350.63|352.41|350.71|352.41|350.71|352.29|350.59|20
1729008300000|2024-10-15 16:05:00|352.4|350.7|352.79|351.09|352.89|351.19|352.25|350.55|35
1729008310000|2024-10-15 16:05:10|352.78|351.08|352.78|351.08|352.83|351.13|352.53|350.83|28
1729008320000|2024-10-15 16:05:20|352.81|351.11|352.56|350.86|352.82|351.12|352.51|350.81|24
1729008330000|2024-10-15 16:05:30|352.58|350.88|352.39|350.69|352.59|350.89|352.33|350.63|15
1729008340000|2024-10-15 16:05:40|352.45|350.75|352.75|351.05|352.75|351.05|352.45|350.75|17
1729008350000|2024-10-15 16:05:50|352.73|351.03|352.74|351.04|352.76|351.06|352.58|350.88|17
1729008360000|2024-10-15 16:06:00|352.84|351.14|352.95|351.25|352.95|351.25|352.84|351.14|25
1729008370000|2024-10-15 16:06:10|352.94|351.24|353.19|351.49|353.24|351.54|352.62|350.92|31
1729008380000|2024-10-15 16:06:20|353.18|351.48|353.5|351.8|353.61|351.91|353.16|351.46|28
1729008390000|2024-10-15 16:06:30|353.49|351.79|353.48|351.78|353.53|351.83|353.43|351.73|25
1729008400000|2024-10-15 16:06:40|353.49|351.79|353.68|351.98|353.68|351.98|353.49|351.79|19
1729008410000|2024-10-15 16:06:50|353.67|351.97|353.6|351.9|353.7|352|353.59|351.89|20
1729008420000|2024-10-15 16:07:00|353.51|351.81|353.6|351.9|353.63|351.93|353.26|351.56|30
1729008430000|2024-10-15 16:07:10|353.62|351.92|353.8|352.1|353.81|352.11|353.61|351.91|20
1729008440000|2024-10-15 16:07:20|353.81|352.11|353.96|352.26|354.09|352.39|353.81|352.11|22
1729008450000|2024-10-15 16:07:30|353.99|352.29|354.01|352.31|354.06|352.36|353.83|352.13|22
1729008460000|2024-10-15 16:07:40|354|352.3|353.94|352.24|354.01|352.31|353.8|352.1|22
1729008470000|2024-10-15 16:07:50|353.95|352.25|354.13|352.43|354.14|352.44|353.95|352.25|27
1729008480000|2024-10-15 16:08:00|354.09|352.39|353.91|352.21|354.09|352.39|353.82|352.12|29
1729008490000|2024-10-15 16:08:10|353.92|352.22|353.93|352.23|354.23|352.53|353.92|352.22|26
1729008500000|2024-10-15 16:08:20|353.85|352.15|354.05|352.35|354.07|352.37|353.84|352.14|21
1729008510000|2024-10-15 16:08:30|354.06|352.36|354.1|352.4|354.1|352.4|354.06|352.36|8
1729008540000|2024-10-15 16:09:00|354.09|352.39|354.1|352.4|354.1|352.4|353.95|352.25|8
1729008550000|2024-10-15 16:09:10|354.18|352.48|354.49|352.79|354.49|352.79|354.18|352.48|5
1729008560000|2024-10-15 16:09:20|354.53|352.83|354.34|352.64|354.55|352.85|354.32|352.62|26
1729008570000|2024-10-15 16:09:30|354.35|352.65|354.33|352.63|354.35|352.65|354.21|352.51|17
1729008580000|2024-10-15 16:09:40|354.32|352.62|354.37|352.67|354.47|352.77|354.31|352.61|24
1729008590000|2024-10-15 16:09:50|354.4|352.7|354.52|352.82|354.55|352.85|354.4|352.7|12
1729008600000|2024-10-15 16:10:00|354.54|352.84|354.8|353.1|354.81|353.11|354.42|352.72|24
1729008610000|2024-10-15 16:10:10|354.92|353.22|355.17|353.47|355.4|353.7|354.92|353.22|26
1729008620000|2024-10-15 16:10:20|355.16|353.46|354.93|353.23|355.16|353.46|354.81|353.11|17
1729008630000|2024-10-15 16:10:30|355|353.3|355|353.3|355.04|353.34|354.75|353.05|28
1729008640000|2024-10-15 16:10:40|354.96|353.26|355.11|353.41|355.17|353.47|354.96|353.26|31
1729008650000|2024-10-15 16:10:50|355.14|353.44|354.83|353.13|355.18|353.48|354.83|353.13|26
1729008660000|2024-10-15 16:11:00|354.82|353.12|354.53|352.83|354.82|353.12|354.51|352.81|26
1729008670000|2024-10-15 16:11:10|354.55|352.85|353.78|352.08|354.62|352.92|353.76|352.06|33
1729008680000|2024-10-15 16:11:20|353.76|352.06|354.05|352.35|354.09|352.39|353.65|351.95|26
1729008690000|2024-10-15 16:11:30|354.06|352.36|353.91|352.21|354.09|352.39|353.86|352.16|24
1729008700000|2024-10-15 16:11:40|353.9|352.2|354.22|352.52|354.25|352.55|353.78|352.08|27
1729008710000|2024-10-15 16:11:50|354.23|352.53|354.31|352.61|354.34|352.64|354.22|352.52|23
1729008720000|2024-10-15 16:12:00|354.33|352.63|354.15|352.45|354.34|352.64|354.15|352.45|28
1729008730000|2024-10-15 16:12:10|354.06|352.36|353.49|351.79|354.09|352.39|353.44|351.74|30
1729008740000|2024-10-15 16:12:20|353.51|351.81|353.17|351.47|353.51|351.81|352.94|351.24|29
1729008750000|2024-10-15 16:12:30|353.18|351.48|353.12|351.42|353.28|351.58|353.12|351.42|26
1729008760000|2024-10-15 16:12:40|353.11|351.41|352.91|351.21|353.18|351.48|352.89|351.19|26
1729008770000|2024-10-15 16:12:50|352.93|351.23|353|351.3|353.09|351.39|352.93|351.23|21
1729008780000|2024-10-15 16:13:00|352.99|351.29|352.74|351.04|353.01|351.31|352.74|351.04|30
1729008790000|2024-10-15 16:13:10|352.75|351.05|352.85|351.15|352.86|351.16|352.67|350.97|24
1729008800000|2024-10-15 16:13:20|352.86|351.16|352.96|351.26|353.04|351.34|352.85|351.15|26
1729008810000|2024-10-15 16:13:30|352.95|351.25|352.95|351.25|353|351.3|352.84|351.14|27
1729008820000|2024-10-15 16:13:40|352.94|351.24|352.98|351.28|352.99|351.29|352.9|351.2|17
1729008830000|2024-10-15 16:13:50|352.97|351.27|353.09|351.39|353.1|351.4|352.95|351.25|14
1729008840000|2024-10-15 16:14:00|353.1|351.4|353.35|351.65|353.46|351.76|353.06|351.36|24
1729008850000|2024-10-15 16:14:10|353.38|351.68|353.46|351.76|353.49|351.79|353.38|351.68|15
1729008860000|2024-10-15 16:14:20|353.49|351.79|353.17|351.47|353.5|351.8|353.17|351.47|17
1729008870000|2024-10-15 16:14:30|353.18|351.48|353.18|351.48|353.36|351.66|353.18|351.48|23
1729008880000|2024-10-15 16:14:40|353.17|351.47|353.24|351.54|353.25|351.55|353.17|351.47|12
1729008890000|2024-10-15 16:14:50|353.25|351.55|353.24|351.54|353.28|351.58|353.24|351.54|6
1729008900000|2024-10-15 16:15:00|353.27|351.57|353.54|351.84|353.57|351.87|353.27|351.57|17
1729008910000|2024-10-15 16:15:10|353.66|351.96|353.55|351.85|353.7|352|353.43|351.73|26
1729008920000|2024-10-15 16:15:20|353.56|351.86|353.92|352.22|353.95|352.25|353.54|351.84|22
1729008930000|2024-10-15 16:15:30|353.94|352.24|353.99|352.29|354.15|352.45|353.94|352.24|16
1729008940000|2024-10-15 16:15:40|353.98|352.28|354.29|352.59|354.3|352.6|353.87|352.17|20
1729008950000|2024-10-15 16:15:50|354.3|352.6|354.14|352.44|354.33|352.63|354.12|352.42|20
1729008960000|2024-10-15 16:16:00|354.08|352.38|354.16|352.46|354.17|352.47|353.84|352.14|23
1729008970000|2024-10-15 16:16:10|354.17|352.47|353.87|352.17|354.2|352.5|353.86|352.16|22
1729008980000|2024-10-15 16:16:20|353.86|352.16|353.28|351.58|353.86|352.16|353.26|351.56|26
1729008990000|2024-10-15 16:16:30|353.29|351.59|353.23|351.53|353.39|351.69|353.23|351.53|23
1729009000000|2024-10-15 16:16:40|353.24|351.54|353.17|351.47|353.28|351.58|353.16|351.46|22
1729009010000|2024-10-15 16:16:50|353.19|351.49|353.34|351.64|353.42|351.72|353.19|351.49|20
1729009020000|2024-10-15 16:17:00|353.38|351.68|353.3|351.6|353.61|351.91|353.29|351.59|29
1729009030000|2024-10-15 16:17:10|353.31|351.61|353.55|351.85|353.55|351.85|353.27|351.57|16
1729009040000|2024-10-15 16:17:20|353.53|351.83|353.21|351.51|353.54|351.84|353.21|351.51|21
1729009050000|2024-10-15 16:17:30|353.2|351.5|353.12|351.42|353.22|351.52|353.01|351.31|20
1729009060000|2024-10-15 16:17:40|353.14|351.44|353.43|351.73|353.45|351.75|353.14|351.44|19
1729009070000|2024-10-15 16:17:50|353.59|351.89|353.7|352|353.73|352.03|353.59|351.89|20
1729009080000|2024-10-15 16:18:00|353.73|352.03|353.9|352.2|353.92|352.22|353.73|352.03|28
1729009090000|2024-10-15 16:18:10|353.94|352.24|353.96|352.26|354.11|352.41|353.92|352.22|20
1729009100000|2024-10-15 16:18:20|354|352.3|354.2|352.5|354.26|352.56|353.88|352.18|22
1729009110000|2024-10-15 16:18:30|354.24|352.54|354.5|352.8|354.5|352.8|354.24|352.54|20
1729009120000|2024-10-15 16:18:40|354.48|352.78|354.48|352.78|354.5|352.8|354.39|352.69|17
1729009130000|2024-10-15 16:18:50|354.57|352.87|354.3|352.6|354.59|352.89|354.2|352.5|18
1729009140000|2024-10-15 16:19:00|354.31|352.61|354.81|353.11|354.81|353.11|354.18|352.48|30
1729009150000|2024-10-15 16:19:10|354.8|353.1|354.72|353.02|355.12|353.42|354.56|352.86|28
1729009160000|2024-10-15 16:19:20|354.76|353.06|354.84|353.14|354.85|353.15|354.71|353.01|27
1729009170000|2024-10-15 16:19:30|354.86|353.16|354.84|353.14|355|353.3|354.64|352.94|33
1729009180000|2024-10-15 16:19:40|354.83|353.13|354.72|353.02|354.88|353.18|354.68|352.98|24
1729009190000|2024-10-15 16:19:50|354.73|353.03|354.69|352.99|354.74|353.04|354.63|352.93|23
1729009200000|2024-10-15 16:20:00|354.7|353|354.7|353|354.93|353.23|354.54|352.84|28
1729009210000|2024-10-15 16:20:10|354.72|353.02|354.61|352.91|354.77|353.07|354.49|352.79|26
1729009220000|2024-10-15 16:20:20|354.59|352.89|354.77|353.07|354.91|353.21|354.54|352.84|29
1729009230000|2024-10-15 16:20:30|354.79|353.09|355.41|353.71|355.41|353.71|354.78|353.08|28
1729009240000|2024-10-15 16:20:40|355.48|353.78|355.57|353.87|355.6|353.9|355.18|353.48|29
1729009250000|2024-10-15 16:20:50|355.54|353.84|355.53|353.83|355.59|353.89|355.46|353.76|22
1729009260000|2024-10-15 16:21:00|355.54|353.84|355.93|354.23|356.01|354.31|355.42|353.72|24
1729009270000|2024-10-15 16:21:10|355.96|354.26|355.92|354.22|356.06|354.36|355.86|354.16|24
1729009280000|2024-10-15 16:21:20|355.91|354.21|355.67|353.97|355.92|354.22|355.65|353.95|25
1729009290000|2024-10-15 16:21:30|355.69|353.99|355.74|354.04|355.76|354.06|355.64|353.94|28
1729009300000|2024-10-15 16:21:40|355.76|354.06|356.01|354.31|356.04|354.34|355.73|354.03|26
1729009310000|2024-10-15 16:21:50|356.02|354.32|356.14|354.44|356.14|354.44|355.95|354.25|26
1729009320000|2024-10-15 16:22:00|356.21|354.51|355.23|353.53|356.21|354.51|355.02|353.32|28
1729009330000|2024-10-15 16:22:10|355.28|353.58|355.27|353.57|355.43|353.73|355.25|353.55|28
1729009340000|2024-10-15 16:22:20|355.28|353.58|354.83|353.13|355.32|353.62|354.8|353.1|26
1729009350000|2024-10-15 16:22:30|354.84|353.14|354.29|352.59|354.84|353.14|354.28|352.58|29
1729009360000|2024-10-15 16:22:40|354.26|352.56|354.38|352.68|354.44|352.74|354.06|352.36|25
1729009370000|2024-10-15 16:22:50|354.39|352.69|354.37|352.67|354.54|352.84|354.31|352.61|21
1729009380000|2024-10-15 16:23:00|354.38|352.68|354.98|353.28|354.99|353.29|354.29|352.59|27
1729009390000|2024-10-15 16:23:10|355.06|353.36|355.2|353.5|355.23|353.53|355.06|353.36|25
1729009400000|2024-10-15 16:23:20|355.19|353.49|354.91|353.21|355.19|353.49|354.87|353.17|27
1729009410000|2024-10-15 16:23:30|354.95|353.25|355.71|354.01|355.71|354.01|354.95|353.25|20
1729009420000|2024-10-15 16:23:40|355.74|354.04|355.65|353.95|355.79|354.09|355.48|353.78|25
1729009430000|2024-10-15 16:23:50|355.66|353.96|355.55|353.85|355.66|353.96|355.42|353.72|24
1729009440000|2024-10-15 16:24:00|355.56|353.86|355.56|353.86|355.56|353.86|355.44|353.74|19
1729009450000|2024-10-15 16:24:10|355.57|353.87|355.7|354|355.7|354|355.55|353.85|28
1729009460000|2024-10-15 16:24:20|355.71|354.01|355.71|354.01|355.76|354.06|355.67|353.97|21
1729009470000|2024-10-15 16:24:30|355.69|353.99|355.98|354.28|355.98|354.28|355.47|353.77|21
1729009480000|2024-10-15 16:24:40|355.97|354.27|355.69|353.99|355.97|354.27|355.67|353.97|21
1729009490000|2024-10-15 16:24:50|355.68|353.98|355.03|353.33|355.68|353.98|355.03|353.33|22
1729009500000|2024-10-15 16:25:00|354.98|353.28|355.09|353.39|355.09|353.39|354.98|353.28|7
1729009510000|2024-10-15 16:25:10|355.15|353.45|354.95|353.25|355.21|353.51|354.88|353.18|14
1729009520000|2024-10-15 16:25:20|354.96|353.26|355|353.3|355|353.3|354.93|353.23|25
1729009530000|2024-10-15 16:25:30|354.94|353.24|354.8|353.1|354.99|353.29|354.79|353.09|15
1729009540000|2024-10-15 16:25:40|354.85|353.15|354.94|353.24|354.94|353.24|354.85|353.15|12
1729009550000|2024-10-15 16:25:50|355|353.3|355.08|353.38|355.3|353.6|355|353.3|13
1729009560000|2024-10-15 16:26:00|355.09|353.39|354.96|353.26|355.09|353.39|354.9|353.2|22
1729009570000|2024-10-15 16:26:10|354.98|353.28|355.36|353.66|355.38|353.68|354.96|353.26|23
1729009580000|2024-10-15 16:26:20|355.38|353.68|355.36|353.66|355.4|353.7|355.34|353.64|11
1729009590000|2024-10-15 16:26:30|355.34|353.64|355.35|353.65|355.35|353.65|355.34|353.64|2
1729009600000|2024-10-15 16:26:40|355.17|353.47|354.95|353.25|355.23|353.53|354.83|353.13|15
1729009610000|2024-10-15 16:26:50|355|353.3|355.23|353.53|355.25|353.55|355|353.3|7
1729009620000|2024-10-15 16:27:00|355.27|353.57|355.27|353.57|355.29|353.59|355.25|353.55|8
1729009630000|2024-10-15 16:27:10|355.19|353.49|355.28|353.58|355.28|353.58|355.05|353.35|14
1729009640000|2024-10-15 16:27:20|355.32|353.62|355.51|353.81|355.56|353.86|355.32|353.62|7
1729009650000|2024-10-15 16:27:30|355.57|353.87|355.68|353.98|355.68|353.98|355.52|353.82|11
1729009660000|2024-10-15 16:27:40|355.69|353.99|355.34|353.64|355.69|353.99|355.34|353.64|10
1729009670000|2024-10-15 16:27:50|355.33|353.63|355.05|353.35|355.33|353.63|355.04|353.34|9
1729009680000|2024-10-15 16:28:00|355.16|353.46|355.24|353.54|355.27|353.57|355.16|353.46|5
1729009700000|2024-10-15 16:28:20|355.27|353.57|355.64|353.94|355.64|353.94|355.27|353.57|9
1729009710000|2024-10-15 16:28:30|355.65|353.95|355.58|353.88|355.65|353.95|355.56|353.86|12
1729009720000|2024-10-15 16:28:40|355.57|353.87|355.67|353.97|355.81|354.11|355.55|353.85|14
1729009730000|2024-10-15 16:28:50|355.59|353.89|355.67|353.97|355.73|354.03|355.59|353.89|18
1729009740000|2024-10-15 16:29:00|355.66|353.96|355.6|353.9|355.69|353.99|355.54|353.84|18
1729009750000|2024-10-15 16:29:10|355.61|353.91|355.74|354.04|355.78|354.08|355.59|353.89|23
1729009760000|2024-10-15 16:29:20|355.73|354.03|355.96|354.26|355.97|354.27|355.73|354.03|21
1729009770000|2024-10-15 16:29:30|355.95|354.25|356.02|354.32|356.02|354.32|355.88|354.18|24
1729009780000|2024-10-15 16:29:40|356.03|354.33|356.03|354.33|356.03|354.33|355.94|354.24|14
1729009790000|2024-10-15 16:29:50|355.97|354.27|355.99|354.29|356|354.3|355.95|354.25|14
1729009800000|2024-10-15 16:30:00|356|354.3|356.02|354.32|356.02|354.32|355.86|354.16|22
1729009810000|2024-10-15 16:30:10|355.96|354.26|355.94|354.24|355.99|354.29|355.93|354.23|7
1729009820000|2024-10-15 16:30:20|355.96|354.26|355.91|354.21|356.02|354.32|355.83|354.13|22
1729009830000|2024-10-15 16:30:30|355.81|354.11|355.39|353.69|355.81|354.11|355.39|353.69|26
1729009840000|2024-10-15 16:30:40|355.35|353.65|355.08|353.38|355.36|353.66|355.05|353.35|16
1729009850000|2024-10-15 16:30:50|355.1|353.4|355.31|353.61|355.37|353.67|355.1|353.4|20
1729009860000|2024-10-15 16:31:00|355.34|353.64|355.19|353.49|355.4|353.7|355.17|353.47|25
1729009870000|2024-10-15 16:31:10|355.18|353.48|355.42|353.72|355.42|353.72|355.09|353.39|14
1729009880000|2024-10-15 16:31:20|355.46|353.76|355.52|353.82|355.52|353.82|355.46|353.76|2
1729009890000|2024-10-15 16:31:30|355.45|353.75|355.49|353.79|355.49|353.79|355.45|353.75|11
1729009900000|2024-10-15 16:31:40|355.5|353.8|355.52|353.82|355.52|353.82|355.47|353.77|6
1729009910000|2024-10-15 16:31:50|355.5|353.8|355.5|353.8|355.5|353.8|355.46|353.76|5
1729009920000|2024-10-15 16:32:00|355.51|353.81|355.48|353.78|355.51|353.81|355.46|353.76|4
1729009930000|2024-10-15 16:32:10|355.58|353.88|355.66|353.96|355.67|353.97|355.54|353.84|22
1729009940000|2024-10-15 16:32:20|355.68|353.98|355.85|354.15|355.88|354.18|355.65|353.95|19
1729009950000|2024-10-15 16:32:30|355.84|354.14|355.83|354.13|355.84|354.14|355.51|353.81|20
1729009960000|2024-10-15 16:32:40|355.86|354.16|355.95|354.25|355.97|354.27|355.86|354.16|21
1729009970000|2024-10-15 16:32:50|355.94|354.24|355.9|354.2|356.07|354.37|355.87|354.17|21
1729009980000|2024-10-15 16:33:00|355.92|354.22|355.99|354.29|355.99|354.29|355.83|354.13|22
1729009990000|2024-10-15 16:33:10|356.04|354.34|356.22|354.52|356.22|354.52|356.04|354.34|14
1729010000000|2024-10-15 16:33:20|356.18|354.48|356.16|354.46|356.18|354.48|356.05|354.35|26
1729010010000|2024-10-15 16:33:30|356.17|354.47|356.18|354.48|356.24|354.54|356.14|354.44|26
1729010020000|2024-10-15 16:33:40|356.19|354.49|356.19|354.49|356.2|354.5|356.09|354.39|27
1729010030000|2024-10-15 16:33:50|356.2|354.5|356.24|354.54|356.24|354.54|356.2|354.5|6
1729010040000|2024-10-15 16:34:00|356.32|354.62|356.44|354.74|356.58|354.88|356.32|354.62|13
1729010050000|2024-10-15 16:34:10|356.49|354.79|356.44|354.74|356.51|354.81|356.42|354.72|26
1729010060000|2024-10-15 16:34:20|356.43|354.73|356.42|354.72|356.47|354.77|356.38|354.68|22
1729010070000|2024-10-15 16:34:30|356.41|354.71|356.27|354.57|356.42|354.72|356.22|354.52|28
1729010080000|2024-10-15 16:34:40|356.26|354.56|355.94|354.24|356.26|354.56|355.94|354.24|17
1729010090000|2024-10-15 16:34:50|355.93|354.23|355.89|354.19|355.93|354.23|355.89|354.19|5
1729010100000|2024-10-15 16:35:00|355.9|354.2|356.1|354.4|356.1|354.4|355.9|354.2|19
1729010110000|2024-10-15 16:35:10|356.08|354.38|356.17|354.47|356.17|354.47|356.03|354.33|12
1729010120000|2024-10-15 16:35:20|356.18|354.48|356.18|354.48|356.22|354.52|356.17|354.47|8
1729010130000|2024-10-15 16:35:30|356.16|354.46|356.26|354.56|356.29|354.59|356.14|354.44|13
1729010140000|2024-10-15 16:35:40|356.4|354.7|356.44|354.74|356.46|354.76|356.37|354.67|18
1729010150000|2024-10-15 16:35:50|356.43|354.73|356.52|354.82|356.53|354.83|356.43|354.73|20
1729010160000|2024-10-15 16:36:00|356.5|354.8|356.21|354.51|356.56|354.86|356.21|354.51|25
1729010170000|2024-10-15 16:36:10|356.23|354.53|356.18|354.48|356.23|354.53|356.18|354.48|6
1729010180000|2024-10-15 16:36:20|356.17|354.47|356.16|354.46|356.17|354.47|356.15|354.45|4
1729010190000|2024-10-15 16:36:30|356.15|354.45|355.99|354.29|356.31|354.61|355.93|354.23|25
1729010200000|2024-10-15 16:36:40|355.98|354.28|355.93|354.23|356|354.3|355.93|354.23|23
1729010210000|2024-10-15 16:36:50|355.98|354.28|355.94|354.24|355.98|354.28|355.94|354.24|17
1729010220000|2024-10-15 16:37:00|355.95|354.25|355.89|354.19|355.95|354.25|355.89|354.19|11
1729010230000|2024-10-15 16:37:10|355.88|354.18|355.98|354.28|356.09|354.39|355.88|354.18|17
1729010240000|2024-10-15 16:37:20|355.97|354.27|356.02|354.32|356.02|354.32|355.94|354.24|25
1729010250000|2024-10-15 16:37:30|356.12|354.42|356.1|354.4|356.19|354.49|356.08|354.38|18
1729010260000|2024-10-15 16:37:40|356.11|354.41|356.48|354.78|356.49|354.79|356.11|354.41|23
1729010270000|2024-10-15 16:37:50|356.45|354.75|356.42|354.72|356.5|354.8|356.42|354.72|17
1729010280000|2024-10-15 16:38:00|356.41|354.71|356.54|354.84|356.59|354.89|356.41|354.71|21
1729010290000|2024-10-15 16:38:10|356.55|354.85|356.58|354.88|356.58|354.88|356.52|354.82|13
1729010310000|2024-10-15 16:38:30|356.57|354.87|356.61|354.91|356.61|354.91|356.39|354.69|22
1729010320000|2024-10-15 16:38:40|356.6|354.9|356.44|354.74|356.61|354.91|356.41|354.71|21
1729010330000|2024-10-15 16:38:50|356.46|354.76|356.73|355.03|356.79|355.09|356.46|354.76|22
1729010340000|2024-10-15 16:39:00|356.72|355.02|356.84|355.14|356.91|355.21|356.72|355.02|14
1729010350000|2024-10-15 16:39:10|356.71|355.01|356.81|355.11|356.82|355.12|356.68|354.98|21
1729010360000|2024-10-15 16:39:20|356.79|355.09|356.97|355.27|356.97|355.27|356.79|355.09|14
1729010370000|2024-10-15 16:39:30|356.96|355.26|356.99|355.29|356.99|355.29|356.96|355.26|8
1729010380000|2024-10-15 16:39:40|357|355.3|357.01|355.31|357.01|355.31|357|355.3|2
1729010400000|2024-10-15 16:40:00|357.11|355.41|357.37|355.67|357.37|355.67|357.11|355.41|14
1729010410000|2024-10-15 16:40:10|357.35|355.65|357.26|355.56|357.49|355.79|357.25|355.55|20
1729010420000|2024-10-15 16:40:20|357.27|355.57|357.53|355.83|357.53|355.83|357.17|355.47|13
1729010430000|2024-10-15 16:40:30|357.56|355.86|357.73|356.03|357.73|356.03|357.56|355.86|9
1729010440000|2024-10-15 16:40:40|357.75|356.05|357.75|356.05|357.75|356.05|357.75|356.05|1
1729010450000|2024-10-15 16:40:50|357.78|356.08|358.36|356.66|358.36|356.66|357.78|356.08|15
1729010460000|2024-10-15 16:41:00|358.57|356.87|358.51|356.81|358.72|357.02|358.51|356.81|25
1729010470000|2024-10-15 16:41:10|358.5|356.8|358.08|356.38|358.52|356.82|358.07|356.37|27
1729010480000|2024-10-15 16:41:20|358.03|356.33|358.02|356.32|358.59|356.89|357.96|356.26|33
1729010490000|2024-10-15 16:41:30|358.03|356.33|357.94|356.24|358.16|356.46|357.94|356.24|23
1729010500000|2024-10-15 16:41:40|357.89|356.19|357.34|355.64|357.89|356.19|357.29|355.59|24
1729010510000|2024-10-15 16:41:50|357.43|355.73|357.19|355.49|357.48|355.78|357.11|355.41|31
1729010520000|2024-10-15 16:42:00|357.2|355.5|357.39|355.69|357.48|355.78|357.2|355.5|29
1729010530000|2024-10-15 16:42:10|357.41|355.71|357.67|355.97|357.67|355.97|357.23|355.53|30
1729010540000|2024-10-15 16:42:20|357.69|355.99|357.77|356.07|357.78|356.08|357.69|355.99|21
1729010550000|2024-10-15 16:42:30|357.78|356.08|357.97|356.27|358.06|356.36|357.78|356.08|21
1729010560000|2024-10-15 16:42:40|357.99|356.29|358.02|356.32|358.17|356.47|357.98|356.28|20
1729010570000|2024-10-15 16:42:50|358.01|356.31|357.72|356.02|358.08|356.38|357.72|356.02|24
1729010580000|2024-10-15 16:43:00|357.73|356.03|357.7|356|357.89|356.19|357.63|355.93|28
1729010590000|2024-10-15 16:43:10|357.65|355.95|356.85|355.15|357.65|355.95|356.79|355.09|35
1729010600000|2024-10-15 16:43:20|356.89|355.19|357.65|355.95|357.71|356.01|356.86|355.16|29
1729010610000|2024-10-15 16:43:30|357.57|355.87|357.65|355.95|357.66|355.96|357.42|355.72|20
1729010620000|2024-10-15 16:43:40|357.64|355.94|357.32|355.62|357.64|355.94|357.32|355.62|22
1729010630000|2024-10-15 16:43:50|357.31|355.61|357.56|355.86|357.56|355.86|357.31|355.61|24
1729010640000|2024-10-15 16:44:00|357.5|355.8|357.61|355.91|357.64|355.94|357.4|355.7|27
1729010650000|2024-10-15 16:44:10|357.63|355.93|357.65|355.95|357.65|355.95|357.59|355.89|12
1729010660000|2024-10-15 16:44:20|357.61|355.91|357.45|355.75|357.61|355.91|357.41|355.71|19
1729010670000|2024-10-15 16:44:30|357.46|355.76|357.54|355.84|357.65|355.95|357.45|355.75|18
1729010680000|2024-10-15 16:44:40|357.55|355.85|357.45|355.75|357.55|355.85|357.45|355.75|18
1729010690000|2024-10-15 16:44:50|357.47|355.77|357.54|355.84|357.54|355.84|357.47|355.77|6
1729010700000|2024-10-15 16:45:00|357.52|355.82|357.94|356.24|358|356.3|357.47|355.77|26
1729010710000|2024-10-15 16:45:10|357.95|356.25|358.03|356.33|358.11|356.41|357.88|356.18|26
1729010720000|2024-10-15 16:45:20|358.04|356.34|358.05|356.35|358.51|356.81|357.95|356.25|34
1729010730000|2024-10-15 16:45:30|358.06|356.36|358.37|356.67|358.46|356.76|358.05|356.35|20
1729010740000|2024-10-15 16:45:40|358.33|356.63|358.52|356.82|358.52|356.82|358.33|356.63|26
1729010750000|2024-10-15 16:45:50|358.53|356.83|358.79|357.09|358.79|357.09|358.53|356.83|12
1729010760000|2024-10-15 16:46:00|358.92|357.22|359.2|357.5|359.2|357.5|358.92|357.22|10
1729010770000|2024-10-15 16:46:10|359.23|357.53|359.29|357.59|359.29|357.59|359.22|357.52|23
1729010780000|2024-10-15 16:46:20|359.3|357.6|359.61|357.91|359.61|357.91|359.27|357.57|20
1729010790000|2024-10-15 16:46:30|359.65|357.95|359.31|357.61|359.8|358.1|359.31|357.61|26
1729010800000|2024-10-15 16:46:40|359.28|357.58|359.35|357.65|359.39|357.69|359.23|357.53|24
1729010810000|2024-10-15 16:46:50|359.33|357.63|359.11|357.41|359.33|357.63|358.96|357.26|33
1729010820000|2024-10-15 16:47:00|359.13|357.43|359.44|357.74|359.56|357.86|359.13|357.43|27
1729010830000|2024-10-15 16:47:10|359.4|357.7|359.6|357.9|359.63|357.93|359.4|357.7|18
1729010840000|2024-10-15 16:47:20|359.61|357.91|359.59|357.89|359.61|357.91|359.59|357.89|9
1729010850000|2024-10-15 16:47:30|359.58|357.88|359.58|357.88|359.58|357.88|359.58|357.88|1
1729010860000|2024-10-15 16:47:40|359.57|357.87|359.99|358.29|360.1|358.4|359.56|357.86|13
1729010870000|2024-10-15 16:47:50|360.02|358.32|359.96|358.26|360.02|358.32|359.77|358.07|28
1729010880000|2024-10-15 16:48:00|359.98|358.28|359.81|358.11|359.98|358.28|359.74|358.04|27
1729010890000|2024-10-15 16:48:10|359.82|358.12|360.15|358.45|360.27|358.57|359.82|358.12|33
1729010900000|2024-10-15 16:48:20|360.12|358.42|359.68|357.98|360.12|358.42|359.57|357.87|30
1729010910000|2024-10-15 16:48:30|359.69|357.99|359.38|357.68|359.76|358.06|359.38|357.68|29
1729010920000|2024-10-15 16:48:40|359.34|357.64|358.49|356.79|359.35|357.65|358.49|356.79|27
1729010930000|2024-10-15 16:48:50|358.48|356.78|358.61|356.91|358.62|356.92|358.47|356.77|23
1729010940000|2024-10-15 16:49:00|358.58|356.88|358.74|357.04|358.88|357.18|358.42|356.72|27
1729010950000|2024-10-15 16:49:10|358.73|357.03|358.88|357.18|358.92|357.22|358.73|357.03|24
1729010960000|2024-10-15 16:49:20|358.85|357.15|358.51|356.81|358.87|357.17|358.51|356.81|31
1729010970000|2024-10-15 16:49:30|358.5|356.8|358.48|356.78|358.55|356.85|358.41|356.71|23
1729010980000|2024-10-15 16:49:40|358.47|356.77|358.17|356.47|358.47|356.77|358.1|356.4|24
1729010990000|2024-10-15 16:49:50|358.16|356.46|357.98|356.28|358.18|356.48|357.93|356.23|15
1729011000000|2024-10-15 16:50:00|357.97|356.27|357.97|356.27|358.09|356.39|357.9|356.2|23
1729011010000|2024-10-15 16:50:10|358.01|356.31|358.13|356.43|358.22|356.52|358|356.3|21
1729011020000|2024-10-15 16:50:20|358.17|356.47|358.24|356.54|358.24|356.54|358.16|356.46|20
1729011030000|2024-10-15 16:50:30|358.26|356.56|357.59|355.89|358.26|356.56|357.59|355.89|30
1729011040000|2024-10-15 16:50:40|357.57|355.87|357.18|355.48|357.57|355.87|357.18|355.48|19
1729011050000|2024-10-15 16:50:50|357.16|355.46|356.91|355.21|357.16|355.46|356.89|355.19|27
1729011060000|2024-10-15 16:51:00|356.92|355.22|356.83|355.13|357.11|355.41|356.82|355.12|27
1729011070000|2024-10-15 16:51:10|356.88|355.18|357.33|355.63|357.33|355.63|356.82|355.12|22
1729011080000|2024-10-15 16:51:20|357.34|355.64|357.28|355.58|357.55|355.85|357.28|355.58|22
1729011090000|2024-10-15 16:51:30|357.25|355.55|357.28|355.58|357.42|355.72|357.21|355.51|28
1729011100000|2024-10-15 16:51:40|357.3|355.6|357.29|355.59|357.32|355.62|357.21|355.51|21
1729011110000|2024-10-15 16:51:50|357.47|355.77|357.33|355.63|357.47|355.77|357.32|355.62|20
1729011120000|2024-10-15 16:52:00|357.38|355.68|357.45|355.75|357.45|355.75|357.36|355.66|18
1729011130000|2024-10-15 16:52:10|357.46|355.76|357.75|356.05|357.75|356.05|357.46|355.76|24
1729011140000|2024-10-15 16:52:20|357.88|356.18|357.8|356.1|358.03|356.33|357.8|356.1|17
1729011150000|2024-10-15 16:52:30|357.77|356.07|357.63|355.93|357.77|356.07|357.63|355.93|15
1729011160000|2024-10-15 16:52:40|357.56|355.86|356.59|354.89|357.56|355.86|356.59|354.89|27
1729011170000|2024-10-15 16:52:50|356.58|354.88|357.13|355.43|357.17|355.47|356.56|354.86|30
1729011180000|2024-10-15 16:53:00|357.09|355.39|357.06|355.36|357.12|355.42|356.99|355.29|25
1729011190000|2024-10-15 16:53:10|357.07|355.37|356.48|354.78|357.07|355.37|356.32|354.62|32
1729011200000|2024-10-15 16:53:20|356.46|354.76|356.9|355.2|356.91|355.21|356.46|354.76|20
1729011210000|2024-10-15 16:53:30|356.89|355.19|356.65|354.95|356.91|355.21|356.55|354.85|26
1729011220000|2024-10-15 16:53:40|356.64|354.94|356.94|355.24|357.06|355.36|356.64|354.94|22
1729011230000|2024-10-15 16:53:50|356.96|355.26|356.96|355.26|356.97|355.27|356.88|355.18|18
1729011240000|2024-10-15 16:54:00|356.97|355.27|357.07|355.37|357.24|355.54|356.97|355.27|27
1729011250000|2024-10-15 16:54:10|357.09|355.39|356.83|355.13|357.09|355.39|356.82|355.12|24
1729011260000|2024-10-15 16:54:20|356.84|355.14|356.46|354.76|356.86|355.16|356.46|354.76|22
1729011270000|2024-10-15 16:54:30|356.44|354.74|356.32|354.62|356.44|354.74|356.24|354.54|26
1729011280000|2024-10-15 16:54:40|356.34|354.64|356.25|354.55|356.34|354.64|356.11|354.41|24
1729011290000|2024-10-15 16:54:50|356.27|354.57|356.14|354.44|356.27|354.57|356.13|354.43|11
1729011300000|2024-10-15 16:55:00|356.13|354.43|356.62|354.92|356.62|354.92|356.12|354.42|18
1729011310000|2024-10-15 16:55:10|356.68|354.98|357.05|355.35|357.05|355.35|356.68|354.98|23
1729011320000|2024-10-15 16:55:20|357.06|355.36|357.23|355.53|357.23|355.53|357.06|355.36|14
1729011330000|2024-10-15 16:55:30|357.29|355.59|357.41|355.71|357.41|355.71|357.29|355.59|5
1729011340000|2024-10-15 16:55:40|357.43|355.73|357.52|355.82|357.57|355.87|357.4|355.7|14
1729011350000|2024-10-15 16:55:50|357.53|355.83|357.59|355.89|357.62|355.92|357.53|355.83|18
1729011360000|2024-10-15 16:56:00|357.6|355.9|357.56|355.86|357.63|355.93|357.36|355.66|23
1729011370000|2024-10-15 16:56:10|357.57|355.87|357.55|355.85|357.57|355.87|357.47|355.77|12
1729011380000|2024-10-15 16:56:20|357.56|355.86|357.45|355.75|357.56|355.86|357.4|355.7|23
1729011390000|2024-10-15 16:56:30|357.46|355.76|357.4|355.7|357.48|355.78|357.33|355.63|19
1729011400000|2024-10-15 16:56:40|357.42|355.72|357.42|355.72|357.42|355.72|357.4|355.7|3
1729011410000|2024-10-15 16:56:50|357.39|355.69|357.27|355.57|357.39|355.69|357.16|355.46|14
1729011420000|2024-10-15 16:57:00|357.26|355.56|357.39|355.69|357.39|355.69|356.99|355.29|28
1729011430000|2024-10-15 16:57:10|357.43|355.73|357.34|355.64|357.43|355.73|357.23|355.53|18
1729011450000|2024-10-15 16:57:30|357.31|355.61|357.31|355.61|357.31|355.61|357.31|355.61|1
1729011460000|2024-10-15 16:57:40|357.27|355.57|357.3|355.6|357.34|355.64|357.27|355.57|11
1729011470000|2024-10-15 16:57:50|357.29|355.59|357.14|355.44|357.29|355.59|357.12|355.42|18
1729011480000|2024-10-15 16:58:00|357.04|355.34|357.34|355.64|357.34|355.64|357.04|355.34|11
1729011490000|2024-10-15 16:58:10|357.42|355.72|357.8|356.1|357.81|356.11|357.42|355.72|12
1729011500000|2024-10-15 16:58:20|357.79|356.09|357.9|356.2|357.9|356.2|357.79|356.09|21
1729011510000|2024-10-15 16:58:30|357.91|356.21|358.06|356.36|358.07|356.37|357.87|356.17|21
1729011520000|2024-10-15 16:58:40|358.04|356.34|358.15|356.45|358.15|356.45|357.98|356.28|17
1729011530000|2024-10-15 16:58:50|358.16|356.46|358.2|356.5|358.28|356.58|358.16|356.46|22
1729011540000|2024-10-15 16:59:00|358.21|356.51|358.2|356.5|358.25|356.55|358.19|356.49|17
1729011550000|2024-10-15 16:59:10|358.18|356.48|357.67|355.97|358.19|356.49|357.64|355.94|25
1729011560000|2024-10-15 16:59:20|357.66|355.96|357.55|355.85|357.72|356.02|357.45|355.75|22
1729011570000|2024-10-15 16:59:30|357.54|355.84|357.71|356.01|357.73|356.03|357.54|355.84|25
1729011580000|2024-10-15 16:59:40|357.69|355.99|357.41|355.71|357.72|356.02|357.36|355.66|23
1729011590000|2024-10-15 16:59:50|357.46|355.76|357.34|355.64|357.46|355.76|357.33|355.63|17
1729011600000|2024-10-15 17:00:00|357.36|355.66|356.94|355.24|357.63|355.93|356.92|355.22|29
1729011610000|2024-10-15 17:00:10|356.93|355.23|356.96|355.26|356.98|355.28|356.82|355.12|23
1729011620000|2024-10-15 17:00:20|356.93|355.23|356.71|355.01|356.93|355.23|356.71|355.01|25
1729011630000|2024-10-15 17:00:30|356.7|355|357.12|355.42|357.14|355.44|356.7|355|15
1729011640000|2024-10-15 17:00:40|357.13|355.43|357.48|355.78|357.49|355.79|357.09|355.39|20
1729011650000|2024-10-15 17:00:50|357.49|355.79|357.39|355.69|357.53|355.83|357.3|355.6|27
1729011660000|2024-10-15 17:01:00|357.37|355.67|357.31|355.61|357.37|355.67|357.13|355.43|30
1729011670000|2024-10-15 17:01:10|357.41|355.71|357.44|355.74|357.48|355.78|357.41|355.71|20
1729011680000|2024-10-15 17:01:20|357.4|355.7|357.55|355.85|357.71|356.01|357.4|355.7|24
1729011690000|2024-10-15 17:01:30|357.54|355.84|357.33|355.63|357.54|355.84|357.24|355.54|15
1729011700000|2024-10-15 17:01:40|357.34|355.64|357.71|356.01|357.72|356.02|357.34|355.64|12
1729011710000|2024-10-15 17:01:50|357.78|356.08|357.73|356.03|357.85|356.15|357.7|356|13
1729011720000|2024-10-15 17:02:00|357.7|356|357.91|356.21|357.94|356.24|357.61|355.91|27
1729011730000|2024-10-15 17:02:10|357.96|356.26|358.03|356.33|358.05|356.35|357.96|356.26|12
1729011740000|2024-10-15 17:02:20|358.08|356.38|358.45|356.75|358.56|356.86|358.08|356.38|29
1729011750000|2024-10-15 17:02:30|358.46|356.76|358.46|356.76|358.52|356.82|358.38|356.68|17
1729011760000|2024-10-15 17:02:40|358.48|356.78|358.33|356.63|358.48|356.78|358.29|356.59|15
1729011770000|2024-10-15 17:02:50|358.39|356.69|358.33|356.63|358.43|356.73|358.28|356.58|21
1729011780000|2024-10-15 17:03:00|358.32|356.62|358.41|356.71|358.44|356.74|358.21|356.51|24
1729011790000|2024-10-15 17:03:10|358.42|356.72|358.12|356.42|358.42|356.72|358.09|356.39|26
1729011800000|2024-10-15 17:03:20|358.14|356.44|358.71|357.01|358.72|357.02|358.14|356.44|23
1729011810000|2024-10-15 17:03:30|358.76|357.06|358.54|356.84|358.79|357.09|358.54|356.84|23
1729011820000|2024-10-15 17:03:40|358.56|356.86|358.36|356.66|358.6|356.9|358.36|356.66|17
1729011830000|2024-10-15 17:03:50|358.35|356.65|358.07|356.37|358.35|356.65|358.05|356.35|19
1729011840000|2024-10-15 17:04:00|358.12|356.42|357.72|356.02|358.12|356.42|357.68|355.98|27
1729011850000|2024-10-15 17:04:10|357.73|356.03|357.87|356.17|358.11|356.41|357.73|356.03|24
1729011860000|2024-10-15 17:04:20|357.86|356.16|357.78|356.08|357.92|356.22|357.72|356.02|23
1729011870000|2024-10-15 17:04:30|357.73|356.03|357.33|355.63|357.75|356.05|357.31|355.61|26
1729011880000|2024-10-15 17:04:40|357.34|355.64|357.02|355.32|357.36|355.66|356.98|355.28|23
1729011890000|2024-10-15 17:04:50|357.01|355.31|357.31|355.61|357.53|355.83|356.83|355.13|25
1729011900000|2024-10-15 17:05:00|357.3|355.6|357.72|356.02|357.8|356.1|357.28|355.58|27
1729011910000|2024-10-15 17:05:10|357.64|355.94|357.87|356.17|357.87|356.17|357.64|355.94|23
1729011920000|2024-10-15 17:05:20|357.84|356.14|357.93|356.23|358.09|356.39|357.75|356.05|22
1729011930000|2024-10-15 17:05:30|357.92|356.22|357.88|356.18|357.95|356.25|357.85|356.15|21
1729011940000|2024-10-15 17:05:40|357.87|356.17|357.69|355.99|357.94|356.24|357.66|355.96|25
1729011950000|2024-10-15 17:05:50|357.67|355.97|357.71|356.01|357.71|356.01|357.61|355.91|17
1729011960000|2024-10-15 17:06:00|357.74|356.04|358.07|356.37|358.18|356.48|357.74|356.04|24
1729011970000|2024-10-15 17:06:10|358.06|356.36|357.57|355.87|358.06|356.36|357.48|355.78|27
1729011980000|2024-10-15 17:06:20|357.58|355.88|357.58|355.88|357.59|355.89|357.5|355.8|17
1729011990000|2024-10-15 17:06:30|357.57|355.87|357.48|355.78|357.59|355.89|357.48|355.78|10
1729012000000|2024-10-15 17:06:40|357.47|355.77|357.69|355.99|357.71|356.01|357.39|355.69|16
1729012010000|2024-10-15 17:06:50|357.71|356.01|357.84|356.14|357.94|356.24|357.7|356|21
1729012020000|2024-10-15 17:07:00|357.83|356.13|358.16|356.46|358.16|356.46|357.81|356.11|20
1729012030000|2024-10-15 17:07:10|358.15|356.45|358.16|356.46|358.17|356.47|358.15|356.45|8
1729012040000|2024-10-15 17:07:20|358.17|356.47|358.35|356.65|358.36|356.66|358.17|356.47|17
1729012050000|2024-10-15 17:07:30|358.36|356.66|358.46|356.76|358.46|356.76|358.36|356.66|14
1729012060000|2024-10-15 17:07:40|358.37|356.67|358.45|356.75|358.46|356.76|358.37|356.67|10
1729012070000|2024-10-15 17:07:50|358.4|356.7|358.44|356.74|358.45|356.75|358.28|356.58|19
1729012080000|2024-10-15 17:08:00|358.45|356.75|358.09|356.39|358.48|356.78|358.09|356.39|23
1729012090000|2024-10-15 17:08:10|358.08|356.38|358.39|356.69|358.42|356.72|358.08|356.38|19
1729012100000|2024-10-15 17:08:20|358.41|356.71|358.39|356.69|358.48|356.78|358.38|356.68|17
1729012110000|2024-10-15 17:08:30|358.41|356.71|358.57|356.87|358.59|356.89|358.4|356.7|19
1729012120000|2024-10-15 17:08:40|358.58|356.88|358.32|356.62|358.65|356.95|358.32|356.62|21
1729012130000|2024-10-15 17:08:50|358.25|356.55|358.43|356.73|358.43|356.73|358.25|356.55|25
1729012140000|2024-10-15 17:09:00|358.41|356.71|358.24|356.54|358.41|356.71|358.24|356.54|21
1729012150000|2024-10-15 17:09:10|358.23|356.53|358.14|356.44|358.23|356.53|358.13|356.43|17
1729012160000|2024-10-15 17:09:20|358.05|356.35|357.83|356.13|358.09|356.39|357.83|356.13|19
1729012170000|2024-10-15 17:09:30|357.82|356.12|357.66|355.96|357.82|356.12|357.6|355.9|25
1729012180000|2024-10-15 17:09:40|357.65|355.95|357.33|355.63|357.65|355.95|357.24|355.54|26
1729012190000|2024-10-15 17:09:50|357.32|355.62|357.2|355.5|357.33|355.63|357.2|355.5|12
1729012200000|2024-10-15 17:10:00|357.19|355.49|356.65|354.95|357.19|355.49|356.62|354.92|6
1729012210000|2024-10-15 17:10:10|356.61|354.91|356.61|354.91|356.8|355.1|356.6|354.9|25
1729012220000|2024-10-15 17:10:20|356.47|354.77|356.25|354.55|356.56|354.86|356.22|354.52|28
1729012230000|2024-10-15 17:10:30|356.24|354.54|355.09|353.39|356.35|354.65|355.09|353.39|32
1729012240000|2024-10-15 17:10:40|355.15|353.45|355.18|353.48|355.36|353.66|355.1|353.4|30
1729012250000|2024-10-15 17:10:50|355.17|353.47|355.17|353.47|355.2|353.5|354.71|353.01|34
1729012260000|2024-10-15 17:11:00|355.13|353.43|355.03|353.33|355.45|353.75|354.91|353.21|31
1729012270000|2024-10-15 17:11:10|355|353.3|355.59|353.89|355.63|353.93|355|353.3|30
1729012280000|2024-10-15 17:11:20|355.63|353.93|356.15|354.45|356.15|354.45|355.63|353.93|31
1729012290000|2024-10-15 17:11:30|356.16|354.46|356.01|354.31|356.17|354.47|355.87|354.17|30
1729012300000|2024-10-15 17:11:40|356|354.3|356.01|354.31|356.2|354.5|355.99|354.29|23
1729012310000|2024-10-15 17:11:50|355.97|354.27|356.01|354.31|356.03|354.33|355.93|354.23|23
1729012320000|2024-10-15 17:12:00|356|354.3|355.63|353.93|356.01|354.31|355.62|353.92|18
1729012330000|2024-10-15 17:12:10|355.62|353.92|355.5|353.8|355.66|353.96|355.5|353.8|22
1729012340000|2024-10-15 17:12:20|355.49|353.79|356.07|354.37|356.17|354.47|355.45|353.75|26
1729012350000|2024-10-15 17:12:30|356.08|354.38|356.06|354.36|356.39|354.69|356.01|354.31|26
1729012360000|2024-10-15 17:12:40|356.05|354.35|355.89|354.19|356.05|354.35|355.74|354.04|24
1729012370000|2024-10-15 17:12:50|355.88|354.18|355.99|354.29|355.99|354.29|355.72|354.02|25
1729012380000|2024-10-15 17:13:00|356|354.3|356.46|354.76|356.64|354.94|356|354.3|32
1729012390000|2024-10-15 17:13:10|356.44|354.74|356.72|355.02|356.72|355.02|356.44|354.74|22
1729012400000|2024-10-15 17:13:20|356.71|355.01|356.97|355.27|356.98|355.28|356.67|354.97|22
1729012410000|2024-10-15 17:13:30|356.96|355.26|357.08|355.38|357.11|355.41|356.88|355.18|19
1729012420000|2024-10-15 17:13:40|357.07|355.37|356.88|355.18|357.07|355.37|356.88|355.18|22
1729012430000|2024-10-15 17:13:50|356.84|355.14|356.93|355.23|356.95|355.25|356.81|355.11|19
1729012440000|2024-10-15 17:14:00|356.94|355.24|356.97|355.27|357.07|355.37|356.86|355.16|25
1729012450000|2024-10-15 17:14:10|356.98|355.28|356.86|355.16|357.08|355.38|356.82|355.12|23
1729012460000|2024-10-15 17:14:20|356.83|355.13|356.57|354.87|356.83|355.13|356.57|354.87|26
1729012470000|2024-10-15 17:14:30|356.58|354.88|356.38|354.68|356.58|354.88|356.36|354.66|18
1729012480000|2024-10-15 17:14:40|356.37|354.67|356.35|354.65|356.39|354.69|356.35|354.65|7
1729012490000|2024-10-15 17:14:50|356.33|354.63|356.39|354.69|356.48|354.78|356.33|354.63|11
1729012500000|2024-10-15 17:15:00|356.4|354.7|356.42|354.72|356.44|354.74|356.24|354.54|25
1729012510000|2024-10-15 17:15:10|356.43|354.73|356.77|355.07|356.82|355.12|356.43|354.73|17
1729012520000|2024-10-15 17:15:20|356.76|355.06|356.73|355.03|356.8|355.1|356.71|355.01|22
1729012530000|2024-10-15 17:15:30|356.74|355.04|356.51|354.81|356.74|355.04|356.51|354.81|21
1729012540000|2024-10-15 17:15:40|356.49|354.79|356.44|354.74|356.49|354.79|356.37|354.67|19
1729012550000|2024-10-15 17:15:50|356.43|354.73|356.33|354.63|356.43|354.73|356.3|354.6|13
1729012560000|2024-10-15 17:16:00|356.32|354.62|356.03|354.33|356.32|354.62|355.91|354.21|26
1729012570000|2024-10-15 17:16:10|356.04|354.34|355.95|354.25|356.21|354.51|355.95|354.25|18
1729012580000|2024-10-15 17:16:20|355.97|354.27|355.75|354.05|355.99|354.29|355.75|354.05|27
1729012590000|2024-10-15 17:16:30|355.74|354.04|355.48|353.78|355.93|354.23|355.48|353.78|22
1729012600000|2024-10-15 17:16:40|355.47|353.77|355.67|353.97|355.73|354.03|355.42|353.72|26
1729012610000|2024-10-15 17:16:50|355.65|353.95|355.55|353.85|355.65|353.95|355.49|353.79|26
1729012620000|2024-10-15 17:17:00|355.54|353.84|355.98|354.28|355.98|354.28|355.49|353.79|29
1729012630000|2024-10-15 17:17:10|356.02|354.32|355.91|354.21|356.12|354.42|355.91|354.21|22
1729012640000|2024-10-15 17:17:20|355.92|354.22|355.78|354.08|355.92|354.22|355.68|353.98|20
1729012650000|2024-10-15 17:17:30|355.82|354.12|355.54|353.84|355.92|354.22|355.44|353.74|23
1729012660000|2024-10-15 17:17:40|355.43|353.73|355.35|353.65|355.44|353.74|355.35|353.65|17
1729012670000|2024-10-15 17:17:50|355.36|353.66|355.56|353.86|355.56|353.86|355.35|353.65|11
1729012680000|2024-10-15 17:18:00|355.5|353.8|355.56|353.86|355.57|353.87|355.46|353.76|15
1729012690000|2024-10-15 17:18:10|355.58|353.88|355.58|353.88|355.71|354.01|355.49|353.79|23
1729012700000|2024-10-15 17:18:20|355.59|353.89|355.75|354.05|355.75|354.05|355.58|353.88|23
1729012710000|2024-10-15 17:18:30|355.74|354.04|355.65|353.95|355.74|354.04|355.61|353.91|9
1729012720000|2024-10-15 17:18:40|355.63|353.93|355.64|353.94|355.64|353.94|355.61|353.91|8
1729012730000|2024-10-15 17:18:50|355.68|353.98|356|354.3|356.07|354.37|355.68|353.98|18
1729012740000|2024-10-15 17:19:00|355.96|354.26|355.78|354.08|356.06|354.36|355.73|354.03|26
1729012750000|2024-10-15 17:19:10|355.8|354.1|355.97|354.27|356.01|354.31|355.8|354.1|19
1729012760000|2024-10-15 17:19:20|355.95|354.25|356.12|354.42|356.17|354.47|355.95|354.25|20
1729012770000|2024-10-15 17:19:30|356.11|354.41|356.04|354.34|356.11|354.41|355.95|354.25|10
1729012780000|2024-10-15 17:19:40|356.06|354.36|356.17|354.47|356.19|354.49|356.06|354.36|7
1729012790000|2024-10-15 17:19:50|356.19|354.49|356.16|354.46|356.19|354.49|356.1|354.4|11
1729012800000|2024-10-15 17:20:00|356.18|354.48|356.58|354.88|356.58|354.88|356.16|354.46|13
1729012810000|2024-10-15 17:20:10|356.55|354.85|356.63|354.93|356.68|354.98|356.47|354.77|19
1729012820000|2024-10-15 17:20:20|356.65|354.95|356.62|354.92|356.75|355.05|356.62|354.92|13
1729012830000|2024-10-15 17:20:30|356.61|354.91|356.32|354.62|356.61|354.91|356.32|354.62|24
1729012840000|2024-10-15 17:20:40|356.31|354.61|356.07|354.37|356.31|354.61|356.07|354.37|15
1729012850000|2024-10-15 17:20:50|356.08|354.38|355.98|354.28|356.1|354.4|355.98|354.28|10
1729012860000|2024-10-15 17:21:00|355.95|354.25|356.19|354.49|356.2|354.5|355.95|354.25|17
1729012870000|2024-10-15 17:21:10|356.2|354.5|356.22|354.52|356.36|354.66|356.14|354.44|14
1729012880000|2024-10-15 17:21:20|356.21|354.51|355.91|354.21|356.22|354.52|355.9|354.2|27
1729012890000|2024-10-15 17:21:30|355.92|354.22|355.82|354.12|355.92|354.22|355.82|354.12|13
1729012900000|2024-10-15 17:21:40|355.83|354.13|355.69|353.99|355.83|354.13|355.66|353.96|17
1729012910000|2024-10-15 17:21:50|355.7|354|355.82|354.12|355.95|354.25|355.7|354|21
1729012920000|2024-10-15 17:22:00|355.81|354.11|355.71|354.01|355.87|354.17|355.69|353.99|18
1729012930000|2024-10-15 17:22:10|355.73|354.03|355.63|353.93|355.84|354.14|355.63|353.93|24
1729012940000|2024-10-15 17:22:20|355.62|353.92|355.92|354.22|355.92|354.22|355.61|353.91|19
1729012950000|2024-10-15 17:22:30|355.94|354.24|356.4|354.7|356.4|354.7|355.94|354.24|23
1729012960000|2024-10-15 17:22:40|356.42|354.72|356.5|354.8|356.52|354.82|356.38|354.68|22
1729012970000|2024-10-15 17:22:50|356.49|354.79|356.47|354.77|356.52|354.82|356.46|354.76|16
1729012980000|2024-10-15 17:23:00|356.45|354.75|356.44|354.74|356.45|354.75|356.26|354.56|21
1729012990000|2024-10-15 17:23:10|356.43|354.73|356.45|354.75|356.49|354.79|356.33|354.63|19
1729013000000|2024-10-15 17:23:20|356.46|354.76|356.33|354.63|356.49|354.79|356.33|354.63|16
1729013010000|2024-10-15 17:23:30|356.32|354.62|356.27|354.57|356.42|354.72|356.27|354.57|18
1729013020000|2024-10-15 17:23:40|356.28|354.58|356.29|354.59|356.3|354.6|356.24|354.54|12
1729013030000|2024-10-15 17:23:50|356.27|354.57|356.21|354.51|356.32|354.62|356.2|354.5|11
1729013040000|2024-10-15 17:24:00|356.2|354.5|356.54|354.84|356.54|354.84|356.2|354.5|21
1729013050000|2024-10-15 17:24:10|356.55|354.85|356.45|354.75|356.56|354.86|356.45|354.75|17
1729013060000|2024-10-15 17:24:20|356.44|354.74|356.56|354.86|356.61|354.91|356.44|354.74|13
1729013070000|2024-10-15 17:24:30|356.55|354.85|356.54|354.84|356.67|354.97|356.53|354.83|21
1729013080000|2024-10-15 17:24:40|356.47|354.77|356.37|354.67|356.47|354.77|356.34|354.64|15
1729013090000|2024-10-15 17:24:50|356.38|354.68|356.48|354.78|356.53|354.83|356.38|354.68|10
1729013100000|2024-10-15 17:25:00|356.46|354.76|356.37|354.67|356.46|354.76|356.37|354.67|11
1729013110000|2024-10-15 17:25:10|356.36|354.66|356.34|354.64|356.36|354.66|356.33|354.63|7
1729013120000|2024-10-15 17:25:20|356.35|354.65|356.32|354.62|356.53|354.83|356.32|354.62|19
1729013130000|2024-10-15 17:25:30|356.31|354.61|356.15|354.45|356.31|354.61|356.14|354.44|16
1729013140000|2024-10-15 17:25:40|356.13|354.43|356.14|354.44|356.15|354.45|356.09|354.39|14
1729013150000|2024-10-15 17:25:50|356.24|354.54|356.13|354.43|356.24|354.54|356.08|354.38|11
1729013160000|2024-10-15 17:26:00|356.12|354.42|356.1|354.4|356.14|354.44|356.08|354.38|17
1729013170000|2024-10-15 17:26:10|356.08|354.38|355.6|353.9|356.08|354.38|355.58|353.88|23
1729013180000|2024-10-15 17:26:20|355.59|353.89|355.7|354|355.7|354|355.53|353.83|17
1729013190000|2024-10-15 17:26:30|355.72|354.02|355.76|354.06|355.78|354.08|355.72|354.02|10
1729013200000|2024-10-15 17:26:40|355.77|354.07|355.8|354.1|355.84|354.14|355.77|354.07|12
1729013210000|2024-10-15 17:26:50|355.81|354.11|355.88|354.18|355.93|354.23|355.81|354.11|12
1729013220000|2024-10-15 17:27:00|355.87|354.17|355.89|354.19|355.89|354.19|355.85|354.15|6
1729013230000|2024-10-15 17:27:10|355.9|354.2|356|354.3|356|354.3|355.79|354.09|13
1729013240000|2024-10-15 17:27:20|355.97|354.27|355.91|354.21|355.97|354.27|355.88|354.18|8
1729013250000|2024-10-15 17:27:30|356.02|354.32|356.06|354.36|356.1|354.4|356.02|354.32|10
1729013260000|2024-10-15 17:27:40|356.05|354.35|355.91|354.21|356.05|354.35|355.91|354.21|10
1729013270000|2024-10-15 17:27:50|355.89|354.19|355.72|354.02|355.89|354.19|355.72|354.02|16
1729013280000|2024-10-15 17:28:00|355.69|353.99|355.59|353.89|355.69|353.99|355.59|353.89|10
1729013290000|2024-10-15 17:28:10|355.58|353.88|355.37|353.67|355.61|353.91|355.36|353.66|21
1729013300000|2024-10-15 17:28:20|355.39|353.69|355.61|353.91|355.62|353.92|355.37|353.67|18
1729013310000|2024-10-15 17:28:30|355.63|353.93|355.77|354.07|355.8|354.1|355.63|353.93|11
1729013320000|2024-10-15 17:28:40|355.76|354.06|355.79|354.09|355.85|354.15|355.73|354.03|14
1729013330000|2024-10-15 17:28:50|355.8|354.1|355.85|354.15|355.85|354.15|355.8|354.1|5
1729013340000|2024-10-15 17:29:00|355.83|354.13|355.74|354.04|355.83|354.13|355.67|353.97|12
1729013350000|2024-10-15 17:29:10|355.75|354.05|355.89|354.19|355.9|354.2|355.75|354.05|10
1729013360000|2024-10-15 17:29:20|355.88|354.18|355.8|354.1|355.91|354.21|355.8|354.1|9
1729013370000|2024-10-15 17:29:30|355.78|354.08|356.01|354.31|356.01|354.31|355.78|354.08|12
1729013380000|2024-10-15 17:29:40|356.09|354.39|356.09|354.39|356.13|354.43|356.06|354.36|22
1729013390000|2024-10-15 17:29:50|356.12|354.42|356.16|354.46|356.24|354.54|356.12|354.42|15
1729013400000|2024-10-15 17:30:00|356.11|354.41|356.01|354.31|356.11|354.41|356.01|354.31|16
1729013410000|2024-10-15 17:30:10|356.02|354.32|355.81|354.11|356.03|354.33|355.81|354.11|19
1729013420000|2024-10-15 17:30:20|355.8|354.1|355.94|354.24|355.94|354.24|355.77|354.07|10
1729013430000|2024-10-15 17:30:30|356.02|354.32|356.04|354.34|356.05|354.35|355.93|354.23|16
1729013440000|2024-10-15 17:30:40|356.03|354.33|356.13|354.43|356.13|354.43|356.03|354.33|11
1729013450000|2024-10-15 17:30:50|356.16|354.46|356.02|354.32|356.16|354.46|356|354.3|14
1729013460000|2024-10-15 17:31:00|356.04|354.34|356.21|354.51|356.21|354.51|356|354.3|20
1729013470000|2024-10-15 17:31:10|356.28|354.58|356.5|354.8|356.5|354.8|356.28|354.58|7
1729013480000|2024-10-15 17:31:20|356.54|354.84|356.69|354.99|356.77|355.07|356.54|354.84|21
1729013490000|2024-10-15 17:31:30|356.71|355.01|356.46|354.76|356.73|355.03|356.46|354.76|25
1729013500000|2024-10-15 17:31:40|356.47|354.77|356.39|354.69|356.49|354.79|356.36|354.66|13
1729013510000|2024-10-15 17:31:50|356.4|354.7|356.5|354.8|356.52|354.82|356.39|354.69|13
1729013520000|2024-10-15 17:32:00|356.52|354.82|356.61|354.91|356.64|354.94|356.52|354.82|18
1729013530000|2024-10-15 17:32:10|356.6|354.9|356.77|355.07|356.77|355.07|356.59|354.89|15
1729013540000|2024-10-15 17:32:20|356.78|355.08|356.66|354.96|356.79|355.09|356.65|354.95|15
1729013550000|2024-10-15 17:32:30|356.65|354.95|356.43|354.73|356.65|354.95|356.42|354.72|20
1729013560000|2024-10-15 17:32:40|356.42|354.72|356.44|354.74|356.46|354.76|356.41|354.71|4
1729013570000|2024-10-15 17:32:50|356.42|354.72|356.27|354.57|356.42|354.72|356.27|354.57|12
1729013580000|2024-10-15 17:33:00|356.29|354.59|356.18|354.48|356.31|354.61|356.17|354.47|14
1729013590000|2024-10-15 17:33:10|356.2|354.5|355.81|354.11|356.2|354.5|355.81|354.11|20
1729013600000|2024-10-15 17:33:20|355.8|354.1|355.68|353.98|355.8|354.1|355.68|353.98|25
1729013610000|2024-10-15 17:33:30|355.67|353.97|355.55|353.85|355.67|353.97|355.45|353.75|14
1729013620000|2024-10-15 17:33:40|355.61|353.91|356.06|354.36|356.06|354.36|355.61|353.91|19
1729013630000|2024-10-15 17:33:50|356.11|354.41|356.19|354.49|356.2|354.5|356.11|354.41|19
1729013640000|2024-10-15 17:34:00|356.18|354.48|355.99|354.29|356.18|354.48|355.88|354.18|20
1729013650000|2024-10-15 17:34:10|355.89|354.19|355.4|353.7|355.9|354.2|355.38|353.68|25
1729013660000|2024-10-15 17:34:20|355.42|353.72|355.48|353.78|355.48|353.78|355.4|353.7|11
1729013670000|2024-10-15 17:34:30|355.49|353.79|355.62|353.92|355.64|353.94|355.49|353.79|13
1729013680000|2024-10-15 17:34:40|355.52|353.82|355.64|353.94|355.68|353.98|355.52|353.82|12
1729013690000|2024-10-15 17:34:50|355.61|353.91|355.58|353.88|355.61|353.91|355.54|353.84|16
1729013700000|2024-10-15 17:35:00|355.57|353.87|355.74|354.04|355.78|354.08|355.51|353.81|16
1729013710000|2024-10-15 17:35:10|355.73|354.03|355.8|354.1|355.8|354.1|355.65|353.95|21
1729013720000|2024-10-15 17:35:20|355.79|354.09|355.88|354.18|355.88|354.18|355.77|354.07|14
1729013730000|2024-10-15 17:35:30|355.86|354.16|355.77|354.07|355.86|354.16|355.77|354.07|12
1729013740000|2024-10-15 17:35:40|355.76|354.06|355.66|353.96|355.79|354.09|355.56|353.86|20
1729013750000|2024-10-15 17:35:50|355.67|353.97|355.64|353.94|355.68|353.98|355.63|353.93|6
1729013760000|2024-10-15 17:36:00|355.65|353.95|355.97|354.27|356.01|354.31|355.65|353.95|17
1729013770000|2024-10-15 17:36:10|355.96|354.26|355.71|354.01|355.96|354.26|355.7|354|23
1729013780000|2024-10-15 17:36:20|355.76|354.06|356.17|354.47|356.17|354.47|355.76|354.06|8
1729013790000|2024-10-15 17:36:30|356.18|354.48|356.18|354.48|356.25|354.55|356.17|354.47|15
1729013800000|2024-10-15 17:36:40|356.13|354.43|355.91|354.21|356.13|354.43|355.91|354.21|22
1729013810000|2024-10-15 17:36:50|355.92|354.22|355.86|354.16|355.93|354.23|355.86|354.16|11
1729013820000|2024-10-15 17:37:00|355.87|354.17|355.7|354|355.87|354.17|355.67|353.97|16
1729013830000|2024-10-15 17:37:10|355.69|353.99|355.63|353.93|355.71|354.01|355.63|353.93|12
1729013840000|2024-10-15 17:37:20|355.62|353.92|355.63|353.93|355.65|353.95|355.61|353.91|12
1729013850000|2024-10-15 17:37:30|355.65|353.95|355.74|354.04|355.82|354.12|355.65|353.95|14
1729013860000|2024-10-15 17:37:40|355.73|354.03|355.76|354.06|355.93|354.23|355.73|354.03|21
1729013870000|2024-10-15 17:37:50|355.73|354.03|355.57|353.87|355.74|354.04|355.56|353.86|17
1729013880000|2024-10-15 17:38:00|355.56|353.86|355.66|353.96|355.66|353.96|355.4|353.7|22
1729013890000|2024-10-15 17:38:10|355.67|353.97|355.79|354.09|355.83|354.13|355.67|353.97|13
1729013900000|2024-10-15 17:38:20|355.81|354.11|356.11|354.41|356.11|354.41|355.81|354.11|22
1729013910000|2024-10-15 17:38:30|356.12|354.42|356.13|354.43|356.14|354.44|356.12|354.42|7
1729013920000|2024-10-15 17:38:40|356.14|354.44|356.14|354.44|356.16|354.46|356.13|354.43|7
1729013930000|2024-10-15 17:38:50|356.16|354.46|356.23|354.53|356.32|354.62|356.16|354.46|16
1729013940000|2024-10-15 17:39:00|356.19|354.49|356.26|354.56|356.38|354.68|356.19|354.49|20
1729013950000|2024-10-15 17:39:10|356.27|354.57|356.33|354.63|356.35|354.65|356.25|354.55|16
1729013960000|2024-10-15 17:39:20|356.35|354.65|356.6|354.9|356.61|354.91|356.35|354.65|19
1729013970000|2024-10-15 17:39:30|356.61|354.91|356.66|354.96|356.69|354.99|356.61|354.91|10
1729013980000|2024-10-15 17:39:40|356.65|354.95|356.71|355.01|356.74|355.04|356.63|354.93|9
1729013990000|2024-10-15 17:39:50|356.7|355|356.77|355.07|356.87|355.17|356.7|355|14
1729014000000|2024-10-15 17:40:00|356.73|355.03|356.86|355.16|356.86|355.16|356.73|355.03|13
1729014010000|2024-10-15 17:40:10|356.84|355.14|356.99|355.29|356.99|355.29|356.81|355.11|19
1729014020000|2024-10-15 17:40:20|357|355.3|356.92|355.22|357.03|355.33|356.92|355.22|10
1729014030000|2024-10-15 17:40:30|356.93|355.23|357.17|355.47|357.17|355.47|356.93|355.23|15
1729014040000|2024-10-15 17:40:40|357.18|355.48|357.39|355.69|357.43|355.73|357.18|355.48|13
1729014050000|2024-10-15 17:40:50|357.37|355.67|357.39|355.69|357.39|355.69|357.24|355.54|22
1729014060000|2024-10-15 17:41:00|357.37|355.67|357.4|355.7|357.43|355.73|357.33|355.63|18
1729014070000|2024-10-15 17:41:10|357.37|355.67|357.46|355.76|357.46|355.76|357.35|355.65|16
1729014080000|2024-10-15 17:41:20|357.52|355.82|357.54|355.84|357.56|355.86|357.52|355.82|12
1729014090000|2024-10-15 17:41:30|357.51|355.81|357.62|355.92|357.65|355.95|357.39|355.69|20
1729014100000|2024-10-15 17:41:40|357.63|355.93|357.76|356.06|357.78|356.08|357.63|355.93|13
1729014110000|2024-10-15 17:41:50|357.78|356.08|357.86|356.16|357.88|356.18|357.78|356.08|17
1729014120000|2024-10-15 17:42:00|357.88|356.18|357.83|356.13|358.01|356.31|357.81|356.11|24
1729014130000|2024-10-15 17:42:10|357.8|356.1|357.63|355.93|357.82|356.12|357.61|355.91|25
1729014140000|2024-10-15 17:42:20|357.62|355.92|357.54|355.84|357.62|355.92|357.53|355.83|12
1729014150000|2024-10-15 17:42:30|357.55|355.85|357.62|355.92|357.62|355.92|357.53|355.83|11
1729014160000|2024-10-15 17:42:40|357.63|355.93|357.86|356.16|357.94|356.24|357.61|355.91|18
1729014170000|2024-10-15 17:42:50|357.85|356.15|357.91|356.21|357.91|356.21|357.68|355.98|23
1729014180000|2024-10-15 17:43:00|357.92|356.22|357.96|356.26|357.97|356.27|357.92|356.22|14
1729014190000|2024-10-15 17:43:10|357.94|356.24|357.94|356.24|357.95|356.25|357.88|356.18|22
1729014200000|2024-10-15 17:43:20|357.98|356.28|358.05|356.35|358.08|356.38|357.98|356.28|16
1729014210000|2024-10-15 17:43:30|358.04|356.34|358.34|356.64|358.34|356.64|358.03|356.33|14
1729014220000|2024-10-15 17:43:40|358.36|356.66|358.25|356.55|358.37|356.67|358.21|356.51|15
1729014230000|2024-10-15 17:43:50|358.23|356.53|358.21|356.51|358.43|356.73|358.2|356.5|21
1729014240000|2024-10-15 17:44:00|358.22|356.52|358.15|356.45|358.23|356.53|358.13|356.43|21
1729014250000|2024-10-15 17:44:10|358.16|356.46|357.92|356.22|358.16|356.46|357.92|356.22|19
1729014260000|2024-10-15 17:44:20|357.91|356.21|357.95|356.25|357.96|356.26|357.88|356.18|16
1729014270000|2024-10-15 17:44:30|357.96|356.26|357.88|356.18|357.96|356.26|357.86|356.16|17
1729014280000|2024-10-15 17:44:40|357.87|356.17|357.78|356.08|357.87|356.17|357.78|356.08|11
1729014290000|2024-10-15 17:44:50|357.77|356.07|357.9|356.2|357.9|356.2|357.72|356.02|15
1729014300000|2024-10-15 17:45:00|357.85|356.15|357.76|356.06|357.85|356.15|357.65|355.95|28
1729014310000|2024-10-15 17:45:10|357.74|356.04|357.71|356.01|357.74|356.04|357.71|356.01|4
1729014320000|2024-10-15 17:45:20|357.72|356.02|357.87|356.17|357.95|356.25|357.72|356.02|27
1729014330000|2024-10-15 17:45:30|357.88|356.18|357.87|356.17|357.99|356.29|357.83|356.13|23
1729014340000|2024-10-15 17:45:40|357.88|356.18|357.93|356.23|357.99|356.29|357.88|356.18|22
1729014350000|2024-10-15 17:45:50|357.92|356.22|358.01|356.31|358.03|356.33|357.88|356.18|15
1729014360000|2024-10-15 17:46:00|357.98|356.28|357.98|356.28|358.16|356.46|357.97|356.27|27
1729014370000|2024-10-15 17:46:10|357.97|356.27|357.83|356.13|357.97|356.27|357.81|356.11|18
1729014380000|2024-10-15 17:46:20|357.82|356.12|357.48|355.78|357.83|356.13|357.45|355.75|20
1729014390000|2024-10-15 17:46:30|357.49|355.79|357.62|355.92|357.65|355.95|357.49|355.79|11
1729014400000|2024-10-15 17:46:40|357.63|355.93|357.4|355.7|357.63|355.93|357.36|355.66|20
1729014410000|2024-10-15 17:46:50|357.41|355.71|357.64|355.94|357.68|355.98|357.41|355.71|20
1729014420000|2024-10-15 17:47:00|357.63|355.93|357.69|355.99|357.75|356.05|357.56|355.86|24
1729014430000|2024-10-15 17:47:10|357.67|355.97|357.35|355.65|357.67|355.97|357.35|355.65|22
1729014440000|2024-10-15 17:47:20|357.34|355.64|357.41|355.71|357.41|355.71|357.32|355.62|13
1729014450000|2024-10-15 17:47:30|357.45|355.75|357.57|355.87|357.57|355.87|357.4|355.7|24
1729014460000|2024-10-15 17:47:40|357.58|355.88|357.51|355.81|357.58|355.88|357.45|355.75|24
1729014470000|2024-10-15 17:47:50|357.52|355.82|357.47|355.77|357.53|355.83|357.44|355.74|11
1729014480000|2024-10-15 17:48:00|357.48|355.78|357.57|355.87|357.62|355.92|357.44|355.74|22
1729014490000|2024-10-15 17:48:10|357.6|355.9|357.74|356.04|357.77|356.07|357.6|355.9|20
1729014500000|2024-10-15 17:48:20|357.73|356.03|357.3|355.6|357.73|356.03|357.3|355.6|24
1729014510000|2024-10-15 17:48:30|357.32|355.62|357.48|355.78|357.54|355.84|357.32|355.62|20
1729014520000|2024-10-15 17:48:40|357.47|355.77|357.24|355.54|357.47|355.77|357.24|355.54|14
1729014530000|2024-10-15 17:48:50|357.23|355.53|357.29|355.59|357.41|355.71|357.23|355.53|12
1729014540000|2024-10-15 17:49:00|357.28|355.58|357.37|355.67|357.48|355.78|357.27|355.57|21
1729014550000|2024-10-15 17:49:10|357.35|355.65|357.32|355.62|357.39|355.69|357.3|355.6|20
1729014560000|2024-10-15 17:49:20|357.34|355.64|357.27|355.57|357.36|355.66|357.27|355.57|9
1729014570000|2024-10-15 17:49:30|357.28|355.58|357.28|355.58|357.28|355.58|357.26|355.56|7
1729014580000|2024-10-15 17:49:40|357.27|355.57|357.52|355.82|357.53|355.83|357.26|355.56|9
1729014590000|2024-10-15 17:49:50|357.51|355.81|357.5|355.8|357.52|355.82|357.5|355.8|6
1729014600000|2024-10-15 17:50:00|357.48|355.78|357.65|355.95|357.65|355.95|357.36|355.66|23
1729014610000|2024-10-15 17:50:10|357.66|355.96|357.59|355.89|357.66|355.96|357.59|355.89|13
1729014620000|2024-10-15 17:50:20|357.58|355.88|357.51|355.81|357.58|355.88|357.46|355.76|17
1729014630000|2024-10-15 17:50:30|357.5|355.8|357.41|355.71|357.52|355.82|357.39|355.69|25
1729014640000|2024-10-15 17:50:40|357.4|355.7|357.39|355.69|357.4|355.7|357.39|355.69|10
1729014650000|2024-10-15 17:50:50|357.38|355.68|357.4|355.7|357.4|355.7|357.38|355.68|5
1729014660000|2024-10-15 17:51:00|357.39|355.69|357.38|355.68|357.4|355.7|357.38|355.68|6
1729014670000|2024-10-15 17:51:10|357.39|355.69|357.29|355.59|357.4|355.7|357.29|355.59|14
1729014680000|2024-10-15 17:51:20|357.28|355.58|357.17|355.47|357.29|355.59|357.09|355.39|21
1729014690000|2024-10-15 17:51:30|357.18|355.48|357.32|355.62|357.32|355.62|357.17|355.47|17
1729014700000|2024-10-15 17:51:40|357.34|355.64|357.28|355.58|357.35|355.65|357.24|355.54|16
1729014710000|2024-10-15 17:51:50|357.26|355.56|357.11|355.41|357.26|355.56|357.11|355.41|16
1729014720000|2024-10-15 17:52:00|357.12|355.42|357.04|355.34|357.15|355.45|357.03|355.33|18
1729014730000|2024-10-15 17:52:10|357.05|355.35|357.02|355.32|357.12|355.42|357.02|355.32|19
1729014740000|2024-10-15 17:52:20|356.99|355.29|356.94|355.24|356.99|355.29|356.74|355.04|24
1729014750000|2024-10-15 17:52:30|356.95|355.25|357.11|355.41|357.12|355.42|356.95|355.25|16
1729014760000|2024-10-15 17:52:40|357.12|355.42|357.15|355.45|357.15|355.45|357.09|355.39|7
1729014770000|2024-10-15 17:52:50|357.16|355.46|357.2|355.5|357.2|355.5|357.07|355.37|13
1729014780000|2024-10-15 17:53:00|357.22|355.52|357.3|355.6|357.4|355.7|357.18|355.48|19
1729014790000|2024-10-15 17:53:10|357.29|355.59|357.12|355.42|357.29|355.59|357.12|355.42|20
1729014800000|2024-10-15 17:53:20|357.14|355.44|357.18|355.48|357.19|355.49|357.09|355.39|16
1729014810000|2024-10-15 17:53:30|357.17|355.47|357.01|355.31|357.17|355.47|357.01|355.31|14
1729014820000|2024-10-15 17:53:40|356.99|355.29|357|355.3|357|355.3|356.89|355.19|14
1729014830000|2024-10-15 17:53:50|356.98|355.28|356.98|355.28|356.98|355.28|356.97|355.27|5
1729014840000|2024-10-15 17:54:00|357.02|355.32|357.11|355.41|357.13|355.43|357.01|355.31|21
1729014850000|2024-10-15 17:54:10|357.09|355.39|357.23|355.53|357.23|355.53|357.04|355.34|18
1729014860000|2024-10-15 17:54:20|357.24|355.54|357.03|355.33|357.26|355.56|357.03|355.33|21
1729014870000|2024-10-15 17:54:30|357.05|355.35|357.03|355.33|357.05|355.35|357.03|355.33|3
1729014880000|2024-10-15 17:54:40|357.04|355.34|357.02|355.32|357.05|355.35|357.02|355.32|5
1729014890000|2024-10-15 17:54:50|357.04|355.34|357.14|355.44|357.16|355.46|357.03|355.33|14
1729014900000|2024-10-15 17:55:00|357.15|355.45|357.17|355.47|357.18|355.48|357.11|355.41|21
1729014910000|2024-10-15 17:55:10|357.21|355.51|357|355.3|357.26|355.56|357|355.3|16
1729014920000|2024-10-15 17:55:20|356.98|355.28|357.16|355.46|357.16|355.46|356.97|355.27|24
1729014930000|2024-10-15 17:55:30|357.14|355.44|357|355.3|357.15|355.45|357|355.3|17
1729014940000|2024-10-15 17:55:40|356.99|355.29|357.08|355.38|357.1|355.4|356.99|355.29|16
1729014950000|2024-10-15 17:55:50|357.07|355.37|356.88|355.18|357.08|355.38|356.87|355.17|20
1729014960000|2024-10-15 17:56:00|356.87|355.17|356.7|355|356.87|355.17|356.69|354.99|19
1729014970000|2024-10-15 17:56:10|356.68|354.98|356.66|354.96|356.69|354.99|356.64|354.94|10
1729014980000|2024-10-15 17:56:20|356.65|354.95|356.6|354.9|356.68|354.98|356.6|354.9|14
1729014990000|2024-10-15 17:56:30|356.59|354.89|356.57|354.87|356.59|354.89|356.52|354.82|17
1729015000000|2024-10-15 17:56:40|356.55|354.85|356.51|354.81|356.55|354.85|356.47|354.77|14
1729015010000|2024-10-15 17:56:50|356.5|354.8|356.4|354.7|356.5|354.8|356.39|354.69|13
1729015020000|2024-10-15 17:57:00|356.39|354.69|356.35|354.65|356.43|354.73|356.34|354.64|16
1729015030000|2024-10-15 17:57:10|356.37|354.67|356.25|354.55|356.37|354.67|356.25|354.55|12
1729015040000|2024-10-15 17:57:20|356.23|354.53|356.17|354.47|356.23|354.53|356.17|354.47|16
1729015050000|2024-10-15 17:57:30|356.21|354.51|356.09|354.39|356.22|354.52|356.08|354.38|13
1729015060000|2024-10-15 17:57:40|356.08|354.38|356.22|354.52|356.22|354.52|356.08|354.38|13
1729015070000|2024-10-15 17:57:50|356.28|354.58|356.28|354.58|356.32|354.62|356.25|354.55|13
1729015080000|2024-10-15 17:58:00|356.34|354.64|356.26|354.56|356.41|354.71|356.23|354.53|14
1729015090000|2024-10-15 17:58:10|356.25|354.55|356.27|354.57|356.27|354.57|356.22|354.52|11
1729015100000|2024-10-15 17:58:20|356.28|354.58|356.52|354.82|356.52|354.82|356.28|354.58|12
1729015110000|2024-10-15 17:58:30|356.53|354.83|356.48|354.78|356.53|354.83|356.45|354.75|16
1729015120000|2024-10-15 17:58:40|356.47|354.77|356.39|354.69|356.48|354.78|356.37|354.67|15
1729015130000|2024-10-15 17:58:50|356.38|354.68|356.32|354.62|356.38|354.68|356.31|354.61|12
1729015140000|2024-10-15 17:59:00|356.33|354.63|356.35|354.65|356.36|354.66|356.33|354.63|6
1729015150000|2024-10-15 17:59:10|356.28|354.58|356.35|354.65|356.35|354.65|356.26|354.56|7
1729015160000|2024-10-15 17:59:20|356.31|354.61|356.29|354.59|356.32|354.62|356.29|354.59|4
1729015170000|2024-10-15 17:59:30|356.24|354.54|356.21|354.51|356.26|354.56|356.21|354.51|7
1729015180000|2024-10-15 17:59:40|356.22|354.52|356.19|354.49|356.22|354.52|356.19|354.49|6
1729015190000|2024-10-15 17:59:50|356.15|354.45|356.13|354.43|356.16|354.46|356.13|354.43|5
1729015200000|2024-10-15 18:00:00|356.14|354.44|356.06|354.36|356.14|354.44|355.98|354.28|15
1729015210000|2024-10-15 18:00:10|356.04|354.34|355.93|354.23|356.06|354.36|355.9|354.2|21
1729015220000|2024-10-15 18:00:20|355.92|354.22|355.89|354.19|355.92|354.22|355.77|354.07|20
1729015230000|2024-10-15 18:00:30|355.9|354.2|355.91|354.21|356|354.3|355.89|354.19|14
1729015240000|2024-10-15 18:00:40|355.92|354.22|356.02|354.32|356.02|354.32|355.9|354.2|12
1729015250000|2024-10-15 18:00:50|356.01|354.31|356.12|354.42|356.23|354.53|356.01|354.31|17
1729015260000|2024-10-15 18:01:00|356.11|354.41|356.21|354.51|356.24|354.54|356.06|354.36|19
1729015270000|2024-10-15 18:01:10|356.2|354.5|356.19|354.49|356.2|354.5|356.09|354.39|14
1729015280000|2024-10-15 18:01:20|356.16|354.46|356.14|354.44|356.18|354.48|356.11|354.41|18
1729015290000|2024-10-15 18:01:30|356.12|354.42|356.2|354.5|356.2|354.5|356.1|354.4|11
1729015300000|2024-10-15 18:01:40|356.18|354.48|356.06|354.36|356.2|354.5|356.05|354.35|15
1729015310000|2024-10-15 18:01:50|356.07|354.37|356.05|354.35|356.22|354.52|356.05|354.35|17
1729015320000|2024-10-15 18:02:00|356.06|354.36|356.15|354.45|356.15|354.45|355.98|354.28|15
1729015330000|2024-10-15 18:02:10|356.14|354.44|356.48|354.78|356.48|354.78|356.14|354.44|14
1729015340000|2024-10-15 18:02:20|356.49|354.79|356.66|354.96|356.76|355.06|356.49|354.79|21
1729015350000|2024-10-15 18:02:30|356.67|354.97|356.72|355.02|356.75|355.05|356.64|354.94|16
1729015360000|2024-10-15 18:02:40|356.7|355|356.7|355|356.71|355.01|356.63|354.93|12
1729015370000|2024-10-15 18:02:50|356.71|355.01|356.69|354.99|356.77|355.07|356.68|354.98|14
1729015380000|2024-10-15 18:03:00|356.7|355|356.71|355.01|356.83|355.13|356.7|355|14
1729015390000|2024-10-15 18:03:10|356.7|355|356.65|354.95|356.71|355.01|356.63|354.93|19
1729015400000|2024-10-15 18:03:20|356.64|354.94|356.61|354.91|356.64|354.94|356.58|354.88|11
1729015410000|2024-10-15 18:03:30|356.65|354.95|356.76|355.06|356.79|355.09|356.65|354.95|16
1729015420000|2024-10-15 18:03:40|356.75|355.05|356.74|355.04|356.75|355.05|356.68|354.98|12
1729015430000|2024-10-15 18:03:50|356.76|355.06|356.81|355.11|356.81|355.11|356.73|355.03|11
1729015440000|2024-10-15 18:04:00|356.79|355.09|356.91|355.21|357.06|355.36|356.76|355.06|26
1729015450000|2024-10-15 18:04:10|356.9|355.2|356.97|355.27|356.97|355.27|356.8|355.1|21
1729015460000|2024-10-15 18:04:20|356.94|355.24|357.09|355.39|357.13|355.43|356.94|355.24|14
1729015470000|2024-10-15 18:04:30|357.08|355.38|357.2|355.5|357.2|355.5|357.02|355.32|23
1729015480000|2024-10-15 18:04:40|357.19|355.49|357.04|355.34|357.19|355.49|357.04|355.34|9
1729015490000|2024-10-15 18:04:50|357.05|355.35|357.04|355.34|357.05|355.35|357.04|355.34|4
1729015500000|2024-10-15 18:05:00|357.05|355.35|357.22|355.52|357.22|355.52|357.05|355.35|21
1729015510000|2024-10-15 18:05:10|357.24|355.54|357.3|355.6|357.35|355.65|357.17|355.47|24
1729015520000|2024-10-15 18:05:20|357.31|355.61|357.4|355.7|357.45|355.75|357.31|355.61|19
1729015530000|2024-10-15 18:05:30|357.38|355.68|357.34|355.64|357.43|355.73|357.34|355.64|13
1729015540000|2024-10-15 18:05:40|357.31|355.61|357.1|355.4|357.31|355.61|357.07|355.37|23
1729015550000|2024-10-15 18:05:50|357.09|355.39|357.1|355.4|357.12|355.42|357.07|355.37|18
1729015560000|2024-10-15 18:06:00|357.09|355.39|357.05|355.35|357.1|355.4|356.99|355.29|17
1729015570000|2024-10-15 18:06:10|357.07|355.37|357.04|355.34|357.07|355.37|357.02|355.32|11
1729015580000|2024-10-15 18:06:20|357.05|355.35|357.13|355.43|357.17|355.47|357.04|355.34|12
1729015590000|2024-10-15 18:06:30|357.12|355.42|357.06|355.36|357.12|355.42|357.04|355.34|9
1729015600000|2024-10-15 18:06:40|357.05|355.35|356.98|355.28|357.06|355.36|356.98|355.28|6
1729015610000|2024-10-15 18:06:50|356.99|355.29|356.81|355.11|356.99|355.29|356.77|355.07|13
1729015620000|2024-10-15 18:07:00|356.8|355.1|356.76|355.06|356.85|355.15|356.76|355.06|8
1729015630000|2024-10-15 18:07:10|356.75|355.05|356.74|355.04|356.75|355.05|356.67|354.97|16
1729015640000|2024-10-15 18:07:20|356.72|355.02|356.72|355.02|356.72|355.02|356.72|355.02|1
1729015650000|2024-10-15 18:07:30|356.71|355.01|356.77|355.07|356.77|355.07|356.7|355|9
1729015660000|2024-10-15 18:07:40|356.76|355.06|356.81|355.11|356.83|355.13|356.74|355.04|11
1729015670000|2024-10-15 18:07:50|356.82|355.12|356.76|355.06|356.83|355.13|356.76|355.06|10
1729015680000|2024-10-15 18:08:00|356.77|355.07|356.77|355.07|356.86|355.16|356.77|355.07|12
1729015690000|2024-10-15 18:08:10|356.78|355.08|356.77|355.07|356.78|355.08|356.76|355.06|4
1729015700000|2024-10-15 18:08:20|356.76|355.06|356.66|354.96|356.76|355.06|356.66|354.96|9
1729015710000|2024-10-15 18:08:30|356.65|354.95|356.63|354.93|356.65|354.95|356.63|354.93|3
1729015720000|2024-10-15 18:08:40|356.56|354.86|356.29|354.59|356.56|354.86|356.29|354.59|5
1729015730000|2024-10-15 18:08:50|356.28|354.58|355.86|354.16|356.28|354.58|355.86|354.16|15
1729015750000|2024-10-15 18:09:10|355.74|354.04|355.74|354.04|355.74|354.04|355.7|354|5
1729015760000|2024-10-15 18:09:20|355.73|354.03|355.87|354.17|355.87|354.17|355.71|354.01|13
1729015770000|2024-10-15 18:09:30|355.85|354.15|355.85|354.15|355.86|354.16|355.83|354.13|7
1729015780000|2024-10-15 18:09:40|355.86|354.16|355.96|354.26|355.97|354.27|355.86|354.16|8
1729015790000|2024-10-15 18:09:50|355.95|354.25|355.94|354.24|355.95|354.25|355.94|354.24|4
1729015800000|2024-10-15 18:10:00|355.95|354.25|356.02|354.32|356.04|354.34|355.9|354.2|15
1729015810000|2024-10-15 18:10:10|356.01|354.31|356.01|354.31|356.02|354.32|355.93|354.23|18
1729015820000|2024-10-15 18:10:20|356.02|354.32|356.11|354.41|356.15|354.45|356.02|354.32|10
1729015830000|2024-10-15 18:10:30|356.1|354.4|356.12|354.42|356.13|354.43|356.09|354.39|9
1729015840000|2024-10-15 18:10:40|356.11|354.41|356.05|354.35|356.11|354.41|356.05|354.35|7
1729015850000|2024-10-15 18:10:50|356.04|354.34|355.95|354.25|356.04|354.34|355.95|354.25|12
1729015860000|2024-10-15 18:11:00|356.06|354.36|356.15|354.45|356.16|354.46|356.06|354.36|8
1729015870000|2024-10-15 18:11:10|356.14|354.44|356.08|354.38|356.14|354.44|356.08|354.38|10
1729015880000|2024-10-15 18:11:20|356.07|354.37|356.06|354.36|356.07|354.37|356.04|354.34|6
1729015890000|2024-10-15 18:11:30|356.05|354.35|356.04|354.34|356.05|354.35|356.04|354.34|2
1729015900000|2024-10-15 18:11:40|356.03|354.33|355.73|354.03|356.03|354.33|355.73|354.03|12
1729015910000|2024-10-15 18:11:50|355.72|354.02|355.71|354.01|355.73|354.03|355.67|353.97|7
1729015920000|2024-10-15 18:12:00|355.72|354.02|355.91|354.21|355.91|354.21|355.71|354.01|9
1729015930000|2024-10-15 18:12:10|355.93|354.23|355.94|354.24|355.96|354.26|355.93|354.23|7
1729015940000|2024-10-15 18:12:20|355.93|354.23|355.68|353.98|355.93|354.23|355.68|353.98|15
1729015950000|2024-10-15 18:12:30|355.66|353.96|355.62|353.92|355.67|353.97|355.62|353.92|7
1729015960000|2024-10-15 18:12:40|355.61|353.91|355.54|353.84|355.61|353.91|355.54|353.84|2
1729015970000|2024-10-15 18:12:50|355.53|353.83|355.4|353.7|355.53|353.83|355.38|353.68|12
1729015980000|2024-10-15 18:13:00|355.43|353.73|355.8|354.1|355.84|354.14|355.43|353.73|16
1729015990000|2024-10-15 18:13:10|355.79|354.09|355.57|353.87|355.79|354.09|355.56|353.86|10
1729016000000|2024-10-15 18:13:20|355.56|353.86|355.5|353.8|355.56|353.86|355.5|353.8|5
1729016010000|2024-10-15 18:13:30|355.51|353.81|355.65|353.95|355.67|353.97|355.51|353.81|10
1729016020000|2024-10-15 18:13:40|355.67|353.97|355.83|354.13|355.84|354.14|355.67|353.97|8
1729016030000|2024-10-15 18:13:50|355.82|354.12|355.78|354.08|355.83|354.13|355.77|354.07|10
1729016040000|2024-10-15 18:14:00|355.77|354.07|355.73|354.03|355.79|354.09|355.73|354.03|9
1729016050000|2024-10-15 18:14:10|355.74|354.04|355.83|354.13|355.86|354.16|355.73|354.03|11
1729016060000|2024-10-15 18:14:20|355.84|354.14|355.88|354.18|356.04|354.34|355.84|354.14|18
1729016070000|2024-10-15 18:14:30|355.87|354.17|355.79|354.09|355.87|354.17|355.79|354.09|8
1729016080000|2024-10-15 18:14:40|355.78|354.08|355.76|354.06|355.86|354.16|355.76|354.06|9
1729016090000|2024-10-15 18:14:50|355.69|353.99|355.6|353.9|355.69|353.99|355.59|353.89|9
1729016100000|2024-10-15 18:15:00|355.59|353.89|355.57|353.87|355.61|353.91|355.57|353.87|13
1729016110000|2024-10-15 18:15:10|355.56|353.86|355.5|353.8|355.56|353.86|355.45|353.75|10
1729016120000|2024-10-15 18:15:20|355.51|353.81|355.51|353.81|355.51|353.81|355.49|353.79|3
1729016140000|2024-10-15 18:15:40|355.55|353.85|355.64|353.94|355.64|353.94|355.55|353.85|5
1729016150000|2024-10-15 18:15:50|355.65|353.95|355.67|353.97|355.8|354.1|355.65|353.95|15
1729016160000|2024-10-15 18:16:00|355.66|353.96|355.88|354.18|355.99|354.29|355.66|353.96|27
1729016170000|2024-10-15 18:16:10|355.93|354.23|356.08|354.38|356.13|354.43|355.93|354.23|9
1729016180000|2024-10-15 18:16:20|356.09|354.39|356.24|354.54|356.29|354.59|356.09|354.39|10
1729016190000|2024-10-15 18:16:30|356.23|354.53|356.5|354.8|356.53|354.83|356.23|354.53|17
1729016200000|2024-10-15 18:16:40|356.51|354.81|356.71|355.01|356.77|355.07|356.51|354.81|24
1729016210000|2024-10-15 18:16:50|356.69|354.99|356.49|354.79|356.7|355|356.48|354.78|20
1729016220000|2024-10-15 18:17:00|356.5|354.8|356.65|354.95|356.66|354.96|356.5|354.8|18
1729016230000|2024-10-15 18:17:10|356.66|354.96|356.76|355.06|356.9|355.2|356.66|354.96|26
1729016240000|2024-10-15 18:17:20|356.75|355.05|356.68|354.98|356.76|355.06|356.67|354.97|15
1729016250000|2024-10-15 18:17:30|356.67|354.97|356.56|354.86|356.67|354.97|356.56|354.86|11
1729016260000|2024-10-15 18:17:40|356.55|354.85|356.45|354.75|356.55|354.85|356.45|354.75|10
1729016270000|2024-10-15 18:17:50|356.44|354.74|356.34|354.64|356.44|354.74|356.24|354.54|14
1729016280000|2024-10-15 18:18:00|356.33|354.63|356.42|354.72|356.42|354.72|356.3|354.6|9
1729016290000|2024-10-15 18:18:10|356.46|354.76|356.74|355.04|356.74|355.04|356.46|354.76|18
1729016300000|2024-10-15 18:18:20|356.71|355.01|356.86|355.16|356.88|355.18|356.69|354.99|16
1729016310000|2024-10-15 18:18:30|356.87|355.17|357.24|355.54|357.25|355.55|356.87|355.17|13
1729016320000|2024-10-15 18:18:40|357.25|355.55|357.41|355.71|357.41|355.71|357.24|355.54|15
1729016330000|2024-10-15 18:18:50|357.42|355.72|357.23|355.53|357.44|355.74|357.23|355.53|7
1729016340000|2024-10-15 18:19:00|357.22|355.52|357|355.3|357.22|355.52|356.91|355.21|21
1729016350000|2024-10-15 18:19:10|357.01|355.31|356.92|355.22|357.05|355.35|356.92|355.22|16
1729016360000|2024-10-15 18:19:20|356.91|355.21|357.35|355.65|357.37|355.67|356.91|355.21|13
1729016370000|2024-10-15 18:19:30|357.34|355.64|357.28|355.58|357.34|355.64|357.28|355.58|12
1729016380000|2024-10-15 18:19:40|357.33|355.63|357.36|355.66|357.39|355.69|357.33|355.63|15
1729016390000|2024-10-15 18:19:50|357.29|355.59|357.27|355.57|357.3|355.6|357.26|355.56|9
1729016400000|2024-10-15 18:20:00|357.26|355.56|357.23|355.53|357.28|355.58|357.2|355.5|16
1729016410000|2024-10-15 18:20:10|357.19|355.49|357.34|355.64|357.35|355.65|357.16|355.46|15
1729016420000|2024-10-15 18:20:20|357.33|355.63|357.39|355.69|357.39|355.69|357.29|355.59|9
1729016430000|2024-10-15 18:20:30|357.4|355.7|357.59|355.89|357.64|355.94|357.4|355.7|14
1729016440000|2024-10-15 18:20:40|357.41|355.71|357.36|355.66|357.45|355.75|357.36|355.66|9
1729016450000|2024-10-15 18:20:50|357.35|355.65|357.39|355.69|357.39|355.69|357.32|355.62|7
1729016460000|2024-10-15 18:21:00|357.4|355.7|357.31|355.61|357.4|355.7|357.31|355.61|12
1729016470000|2024-10-15 18:21:10|357.3|355.6|357.22|355.52|357.36|355.66|357.22|355.52|10
1729016480000|2024-10-15 18:21:20|357.23|355.53|357.76|356.06|357.78|356.08|357.23|355.53|23
1729016490000|2024-10-15 18:21:30|357.77|356.07|357.81|356.11|357.87|356.17|357.76|356.06|9
1729016500000|2024-10-15 18:21:40|357.8|356.1|358.02|356.32|358.04|356.34|357.8|356.1|20
1729016510000|2024-10-15 18:21:50|358.01|356.31|357.97|356.27|358.01|356.31|357.97|356.27|5
1729016520000|2024-10-15 18:22:00|357.96|356.26|357.8|356.1|357.98|356.28|357.8|356.1|13
1729016530000|2024-10-15 18:22:10|357.77|356.07|357.72|356.02|357.8|356.1|357.72|356.02|12
1729016540000|2024-10-15 18:22:20|357.77|356.07|357.8|356.1|357.8|356.1|357.74|356.04|10
1729016550000|2024-10-15 18:22:30|357.77|356.07|357.56|355.86|357.84|356.14|357.56|355.86|14
1729016560000|2024-10-15 18:22:40|357.57|355.87|357.6|355.9|357.64|355.94|357.57|355.87|14
1729016570000|2024-10-15 18:22:50|357.61|355.91|357.7|356|357.7|356|357.61|355.91|9
1729016580000|2024-10-15 18:23:00|357.66|355.96|357.54|355.84|357.66|355.96|357.54|355.84|14
1729016590000|2024-10-15 18:23:10|357.55|355.85|357.35|355.65|357.57|355.87|357.35|355.65|15
1729016600000|2024-10-15 18:23:20|357.38|355.68|357.64|355.94|357.64|355.94|357.35|355.65|16
1729016610000|2024-10-15 18:23:30|357.62|355.92|357.59|355.89|357.62|355.92|357.54|355.84|20
1729016620000|2024-10-15 18:23:40|357.58|355.88|357.53|355.83|357.59|355.89|357.53|355.83|8
1729016630000|2024-10-15 18:23:50|357.52|355.82|357.44|355.74|357.52|355.82|357.44|355.74|13
1729016640000|2024-10-15 18:24:00|357.45|355.75|357.23|355.53|357.45|355.75|357.2|355.5|24
1729016650000|2024-10-15 18:24:10|357.22|355.52|357.32|355.62|357.33|355.63|357.22|355.52|11
1729016660000|2024-10-15 18:24:20|357.31|355.61|357.43|355.73|357.43|355.73|357.25|355.55|21
1729016670000|2024-10-15 18:24:30|357.42|355.72|357.44|355.74|357.48|355.78|357.41|355.71|16
1729016680000|2024-10-15 18:24:40|357.45|355.75|357.64|355.94|357.65|355.95|357.45|355.75|12
1729016690000|2024-10-15 18:24:50|357.63|355.93|357.64|355.94|357.67|355.97|357.62|355.92|8
1729016700000|2024-10-15 18:25:00|357.63|355.93|357.61|355.91|357.63|355.93|357.61|355.91|3
1729016710000|2024-10-15 18:25:10|357.6|355.9|357.65|355.95|357.65|355.95|357.6|355.9|2
1729016730000|2024-10-15 18:25:30|357.64|355.94|357.64|355.94|357.66|355.96|357.64|355.94|11
1729016740000|2024-10-15 18:25:40|357.63|355.93|357.62|355.92|357.63|355.93|357.62|355.92|2
1729016750000|2024-10-15 18:25:50|357.61|355.91|357.64|355.94|357.64|355.94|357.57|355.87|6
1729016760000|2024-10-15 18:26:00|357.63|355.93|357.63|355.93|357.63|355.93|357.62|355.92|3
1729016770000|2024-10-15 18:26:10|357.59|355.89|357.63|355.93|357.63|355.93|357.59|355.89|2
1729016780000|2024-10-15 18:26:20|357.62|355.92|357.58|355.88|357.62|355.92|357.58|355.88|7
1729016790000|2024-10-15 18:26:30|357.52|355.82|357.36|355.66|357.52|355.82|357.33|355.63|9
1729016800000|2024-10-15 18:26:40|357.38|355.68|357.32|355.62|357.38|355.68|357.32|355.62|6
1729016810000|2024-10-15 18:26:50|357.31|355.61|357.33|355.63|357.35|355.65|357.3|355.6|8
1729016820000|2024-10-15 18:27:00|357.31|355.61|357.16|355.46|357.31|355.61|357.16|355.46|11
1729016830000|2024-10-15 18:27:10|357.15|355.45|357.1|355.4|357.17|355.47|357.07|355.37|18
1729016840000|2024-10-15 18:27:20|357.11|355.41|357.13|355.43|357.14|355.44|357.11|355.41|4
1729016850000|2024-10-15 18:27:30|357.12|355.42|357.19|355.49|357.19|355.49|357.12|355.42|5
1729016860000|2024-10-15 18:27:40|357.21|355.51|357.18|355.48|357.21|355.51|357.18|355.48|2
1729016870000|2024-10-15 18:27:50|357.19|355.49|357.22|355.52|357.23|355.53|357.19|355.49|9
1729016880000|2024-10-15 18:28:00|357.18|355.48|357.11|355.41|357.24|355.54|357.11|355.41|14
1729016890000|2024-10-15 18:28:10|357.05|355.35|357.03|355.33|357.07|355.37|357.02|355.32|14
1729016900000|2024-10-15 18:28:20|357.05|355.35|357.18|355.48|357.18|355.48|357.04|355.34|11
1729016910000|2024-10-15 18:28:30|357.17|355.47|357.15|355.45|357.17|355.47|357.11|355.41|14
1729016920000|2024-10-15 18:28:40|357.14|355.44|357.06|355.36|357.15|355.45|357.05|355.35|13
1729016930000|2024-10-15 18:28:50|357.08|355.38|357.01|355.31|357.08|355.38|357|355.3|13
1729016940000|2024-10-15 18:29:00|357.04|355.34|356.97|355.27|357.04|355.34|356.88|355.18|20
1729016950000|2024-10-15 18:29:10|356.98|355.28|356.97|355.27|357|355.3|356.95|355.25|12
1729016960000|2024-10-15 18:29:20|356.96|355.26|356.93|355.23|356.96|355.26|356.93|355.23|10
1729016970000|2024-10-15 18:29:30|356.98|355.28|357.31|355.61|357.33|355.63|356.98|355.28|13
1729016980000|2024-10-15 18:29:40|357.3|355.6|357.32|355.62|357.32|355.62|357.3|355.6|2
1729016990000|2024-10-15 18:29:50|357.33|355.63|357.33|355.63|357.34|355.64|357.31|355.61|8
1729017000000|2024-10-15 18:30:00|357.34|355.64|357.56|355.86|357.59|355.89|357.34|355.64|17
1729017010000|2024-10-15 18:30:10|357.57|355.87|357.53|355.83|357.57|355.87|357.44|355.74|19
1729017020000|2024-10-15 18:30:20|357.5|355.8|357.51|355.81|357.51|355.81|357.5|355.8|8
1729017030000|2024-10-15 18:30:30|357.52|355.82|357.43|355.73|357.65|355.95|357.43|355.73|21
1729017040000|2024-10-15 18:30:40|357.44|355.74|357.43|355.73|357.47|355.77|357.41|355.71|12
1729017050000|2024-10-15 18:30:50|357.42|355.72|357.42|355.72|357.47|355.77|357.42|355.72|10
1729017060000|2024-10-15 18:31:00|357.43|355.73|357.42|355.72|357.49|355.79|357.42|355.72|14
1729017070000|2024-10-15 18:31:10|357.41|355.71|357.26|355.56|357.41|355.71|357.26|355.56|11
1729017080000|2024-10-15 18:31:20|357.27|355.57|357.3|355.6|357.3|355.6|357.27|355.57|5
1729017090000|2024-10-15 18:31:30|357.29|355.59|357.39|355.69|357.39|355.69|357.22|355.52|12
1729017100000|2024-10-15 18:31:40|357.38|355.68|357.4|355.7|357.43|355.73|357.32|355.62|12
1729017110000|2024-10-15 18:31:50|357.42|355.72|357.49|355.79|357.5|355.8|357.42|355.72|6
1729017120000|2024-10-15 18:32:00|357.5|355.8|357.44|355.74|357.67|355.97|357.44|355.74|19
1729017130000|2024-10-15 18:32:10|357.42|355.72|357.37|355.67|357.43|355.73|357.37|355.67|13
1729017140000|2024-10-15 18:32:20|357.36|355.66|357.39|355.69|357.4|355.7|357.33|355.63|15
1729017150000|2024-10-15 18:32:30|357.38|355.68|357.26|355.56|357.38|355.68|357.26|355.56|14
1729017160000|2024-10-15 18:32:40|357.24|355.54|357.39|355.69|357.39|355.69|357.24|355.54|14
1729017170000|2024-10-15 18:32:50|357.38|355.68|357.43|355.73|357.44|355.74|357.36|355.66|7
1729017180000|2024-10-15 18:33:00|357.44|355.74|357.25|355.55|357.44|355.74|357.22|355.52|11
1729017190000|2024-10-15 18:33:10|357.59|355.89|357.56|355.86|357.64|355.94|357.53|355.83|14
1729017200000|2024-10-15 18:33:20|357.54|355.84|357.46|355.76|357.55|355.85|357.4|355.7|17
1729017210000|2024-10-15 18:33:30|357.45|355.75|357.65|355.95|357.66|355.96|357.45|355.75|12
1729017220000|2024-10-15 18:33:40|357.66|355.96|357.65|355.95|357.66|355.96|357.65|355.95|2
1729017230000|2024-10-15 18:33:50|357.62|355.92|357.61|355.91|357.66|355.96|357.61|355.91|8
1729017240000|2024-10-15 18:34:00|357.62|355.92|357.57|355.87|357.62|355.92|357.57|355.87|14
1729017250000|2024-10-15 18:34:10|357.56|355.86|357.51|355.81|357.56|355.86|357.49|355.79|7
1729017260000|2024-10-15 18:34:20|357.52|355.82|357.57|355.87|357.57|355.87|357.51|355.81|5
1729017270000|2024-10-15 18:34:30|357.59|355.89|357.52|355.82|357.59|355.89|357.52|355.82|6
1729017280000|2024-10-15 18:34:40|357.53|355.83|357.56|355.86|357.56|355.86|357.52|355.82|11
1729017290000|2024-10-15 18:34:50|357.53|355.83|357.55|355.85|357.56|355.86|357.53|355.83|5
1729017300000|2024-10-15 18:35:00|357.54|355.84|357.54|355.84|357.54|355.84|357.46|355.76|11
1729017310000|2024-10-15 18:35:10|357.61|355.91|357.63|355.93|357.63|355.93|357.61|355.91|2
1729017320000|2024-10-15 18:35:20|357.75|356.05|357.79|356.09|357.81|356.11|357.75|356.05|3
1729017330000|2024-10-15 18:35:30|357.78|356.08|357.57|355.87|357.78|356.08|357.55|355.85|22
1729017340000|2024-10-15 18:35:40|357.61|355.91|357.63|355.93|357.64|355.94|357.61|355.91|14
1729017350000|2024-10-15 18:35:50|357.62|355.92|357.53|355.83|357.62|355.92|357.52|355.82|7
1729017360000|2024-10-15 18:36:00|357.51|355.81|357.46|355.76|357.51|355.81|357.46|355.76|2
1729017370000|2024-10-15 18:36:10|357.48|355.78|357.53|355.83|357.56|355.86|357.48|355.78|13
1729017380000|2024-10-15 18:36:20|357.54|355.84|357.5|355.8|357.54|355.84|357.5|355.8|5
1729017390000|2024-10-15 18:36:30|357.49|355.79|357.34|355.64|357.49|355.79|357.29|355.59|8
1729017400000|2024-10-15 18:36:40|357.33|355.63|357.37|355.67|357.37|355.67|357.32|355.62|7
1729017410000|2024-10-15 18:36:50|357.32|355.62|357.32|355.62|357.33|355.63|357.32|355.62|3
1729017420000|2024-10-15 18:37:00|357.33|355.63|357.3|355.6|357.33|355.63|357.29|355.59|17
1729017430000|2024-10-15 18:37:10|357.29|355.59|357.34|355.64|357.34|355.64|357.29|355.59|7
1729017440000|2024-10-15 18:37:20|357.36|355.66|357.43|355.73|357.45|355.75|357.33|355.63|13
1729017450000|2024-10-15 18:37:30|357.44|355.74|357.55|355.85|357.55|355.85|357.42|355.72|9
1729017460000|2024-10-15 18:37:40|357.54|355.84|357.51|355.81|357.54|355.84|357.5|355.8|18
1729017470000|2024-10-15 18:37:50|357.52|355.82|357.51|355.81|357.52|355.82|357.5|355.8|14
1729017480000|2024-10-15 18:38:00|357.5|355.8|357.48|355.78|357.51|355.81|357.48|355.78|5
1729017490000|2024-10-15 18:38:10|357.47|355.77|357.3|355.6|357.47|355.77|357.3|355.6|5
1729017500000|2024-10-15 18:38:20|357.34|355.64|357.37|355.67|357.37|355.67|357.3|355.6|13
1729017510000|2024-10-15 18:38:30|357.38|355.68|357.39|355.69|357.4|355.7|357.37|355.67|7
1729017520000|2024-10-15 18:38:40|357.4|355.7|357.47|355.77|357.49|355.79|357.4|355.7|7
1729017530000|2024-10-15 18:38:50|357.48|355.78|357.47|355.77|357.49|355.79|357.47|355.77|6
1729017540000|2024-10-15 18:39:00|357.49|355.79|357.51|355.81|357.53|355.83|357.47|355.77|22
1729017550000|2024-10-15 18:39:10|357.5|355.8|357.53|355.83|357.53|355.83|357.5|355.8|5
1729017560000|2024-10-15 18:39:20|357.55|355.85|357.46|355.76|357.55|355.85|357.46|355.76|6
1729017570000|2024-10-15 18:39:30|357.45|355.75|358.01|356.31|358.01|356.31|357.43|355.73|15
1729017580000|2024-10-15 18:39:40|358.03|356.33|357.89|356.19|358.03|356.33|357.82|356.12|19
1729017590000|2024-10-15 18:39:50|357.9|356.2|358.17|356.47|358.18|356.48|357.89|356.19|11
1729017600000|2024-10-15 18:40:00|358.16|356.46|358.16|356.46|358.25|356.55|358.16|356.46|11
1729017610000|2024-10-15 18:40:10|358.13|356.43|357.93|356.23|358.13|356.43|357.93|356.23|10
1729017620000|2024-10-15 18:40:20|357.94|356.24|358.16|356.46|358.17|356.47|357.94|356.24|13
1729017630000|2024-10-15 18:40:30|358.17|356.47|358.16|356.46|358.19|356.49|358.16|356.46|5
1729017640000|2024-10-15 18:40:40|358.17|356.47|358.13|356.43|358.19|356.49|358.11|356.41|10
1729017650000|2024-10-15 18:40:50|358.12|356.42|358.13|356.43|358.13|356.43|358.12|356.42|6
1729017660000|2024-10-15 18:41:00|358.12|356.42|357.82|356.12|358.12|356.42|357.82|356.12|16
1729017670000|2024-10-15 18:41:10|357.84|356.14|357.92|356.22|357.92|356.22|357.84|356.14|7
1729017680000|2024-10-15 18:41:20|357.91|356.21|357.93|356.23|357.93|356.23|357.91|356.21|2
1729017690000|2024-10-15 18:41:30|357.94|356.24|357.99|356.29|357.99|356.29|357.94|356.24|5
1729017700000|2024-10-15 18:41:40|358.03|356.33|358.07|356.37|358.1|356.4|358.03|356.33|5
1729017710000|2024-10-15 18:41:50|358.06|356.36|358.01|356.31|358.07|356.37|358.01|356.31|12
1729017720000|2024-10-15 18:42:00|358|356.3|357.86|356.16|358.01|356.31|357.83|356.13|19
1729017730000|2024-10-15 18:42:10|357.88|356.18|358.14|356.44|358.14|356.44|357.88|356.18|7
1729017740000|2024-10-15 18:42:20|358.13|356.43|358.14|356.44|358.14|356.44|358.12|356.42|3
1729017750000|2024-10-15 18:42:30|358.12|356.42|358.11|356.41|358.13|356.43|358.1|356.4|9
1729017760000|2024-10-15 18:42:40|358.09|356.39|357.99|356.29|358.09|356.39|357.98|356.28|7
1729017770000|2024-10-15 18:42:50|358|356.3|358.03|356.33|358.03|356.33|357.98|356.28|5
1729017780000|2024-10-15 18:43:00|358.02|356.32|358.11|356.41|358.11|356.41|358.01|356.31|7
1729017790000|2024-10-15 18:43:10|358.09|356.39|358.14|356.44|358.16|356.46|358.09|356.39|15
1729017800000|2024-10-15 18:43:20|358.13|356.43|358.1|356.4|358.15|356.45|358.1|356.4|5
1729017810000|2024-10-15 18:43:30|358.09|356.39|358.13|356.43|358.15|356.45|358.09|356.39|7
1729017820000|2024-10-15 18:43:40|358.12|356.42|358.12|356.42|358.14|356.44|358.12|356.42|4
1729017830000|2024-10-15 18:43:50|358.13|356.43|358.09|356.39|358.14|356.44|358.09|356.39|6
1729017840000|2024-10-15 18:44:00|358.1|356.4|358.17|356.47|358.19|356.49|358.1|356.4|12
1729017850000|2024-10-15 18:44:10|358.18|356.48|358.2|356.5|358.2|356.5|358.16|356.46|9
1729017860000|2024-10-15 18:44:20|358.22|356.52|358.22|356.52|358.22|356.52|358.22|356.52|1
1729017870000|2024-10-15 18:44:30|358.27|356.57|358.42|356.72|358.42|356.72|358.27|356.57|3
1729017880000|2024-10-15 18:44:40|358.4|356.7|358.41|356.71|358.41|356.71|358.4|356.7|2
1729017890000|2024-10-15 18:44:50|358.4|356.7|358.43|356.73|358.43|356.73|358.4|356.7|3
1729017900000|2024-10-15 18:45:00|358.44|356.74|358.38|356.68|358.58|356.88|358.38|356.68|14
1729017910000|2024-10-15 18:45:10|358.36|356.66|358.32|356.62|358.38|356.68|358.32|356.62|8
1729017920000|2024-10-15 18:45:20|358.34|356.64|358.32|356.62|358.34|356.64|358.32|356.62|2
1729017930000|2024-10-15 18:45:30|358.31|356.61|358.25|356.55|358.31|356.61|358.25|356.55|7
1729017940000|2024-10-15 18:45:40|358.24|356.54|357.88|356.18|358.24|356.54|357.88|356.18|15
1729017950000|2024-10-15 18:45:50|357.9|356.2|357.44|355.74|357.9|356.2|357.44|355.74|14
1729017960000|2024-10-15 18:46:00|357.43|355.73|357.47|355.77|357.47|355.77|357.36|355.66|13
1729017970000|2024-10-15 18:46:10|357.48|355.78|357.47|355.77|357.51|355.81|357.47|355.77|8
1729017980000|2024-10-15 18:46:20|357.45|355.75|357.33|355.63|357.45|355.75|357.31|355.61|14
1729017990000|2024-10-15 18:46:30|357.34|355.64|357.36|355.66|357.39|355.69|357.34|355.64|7
1729018000000|2024-10-15 18:46:40|357.35|355.65|357.25|355.55|357.36|355.66|357.25|355.55|15
1729018010000|2024-10-15 18:46:50|357.26|355.56|357.25|355.55|357.31|355.61|357.25|355.55|9
1729018020000|2024-10-15 18:47:00|357.24|355.54|357.2|355.5|357.24|355.54|357.19|355.49|11
1729018030000|2024-10-15 18:47:10|357.16|355.46|357.32|355.62|357.32|355.62|357.13|355.43|18
1729018040000|2024-10-15 18:47:20|357.33|355.63|357.2|355.5|357.33|355.63|357.15|355.45|15
1729018050000|2024-10-15 18:47:30|357.19|355.49|357.23|355.53|357.23|355.53|357.16|355.46|9
1729018060000|2024-10-15 18:47:40|357.24|355.54|357.59|355.89|357.62|355.92|357.24|355.54|19
1729018070000|2024-10-15 18:47:50|357.56|355.86|357.51|355.81|357.63|355.93|357.51|355.81|14
1729018080000|2024-10-15 18:48:00|357.52|355.82|357.43|355.73|357.57|355.87|357.42|355.72|17
1729018090000|2024-10-15 18:48:10|357.44|355.74|357.18|355.48|357.45|355.75|357.18|355.48|21
1729018100000|2024-10-15 18:48:20|357.17|355.47|357.05|355.35|357.18|355.48|357.05|355.35|11
1729018110000|2024-10-15 18:48:30|357.04|355.34|357.07|355.37|357.09|355.39|357.04|355.34|9
1729018120000|2024-10-15 18:48:40|357.08|355.38|357.11|355.41|357.12|355.42|357.08|355.38|10
1729018130000|2024-10-15 18:48:50|357.1|355.4|357.07|355.37|357.1|355.4|357.06|355.36|6
1729018140000|2024-10-15 18:49:00|357.06|355.36|357.1|355.4|357.13|355.43|357.03|355.33|12
1729018150000|2024-10-15 18:49:10|357.09|355.39|356.95|355.25|357.1|355.4|356.95|355.25|12
1729018160000|2024-10-15 18:49:20|356.96|355.26|356.92|355.22|356.96|355.26|356.87|355.17|12
1729018170000|2024-10-15 18:49:30|356.91|355.21|356.79|355.09|356.91|355.21|356.78|355.08|12
1729018180000|2024-10-15 18:49:40|356.84|355.14|356.81|355.11|356.84|355.14|356.81|355.11|4
1729018190000|2024-10-15 18:49:50|356.83|355.13|356.83|355.13|356.89|355.19|356.83|355.13|10
1729018200000|2024-10-15 18:50:00|356.85|355.15|356.79|355.09|356.87|355.17|356.79|355.09|7
1729018210000|2024-10-15 18:50:10|356.78|355.08|356.88|355.18|356.92|355.22|356.78|355.08|10
1729018220000|2024-10-15 18:50:20|356.87|355.17|356.94|355.24|356.94|355.24|356.84|355.14|8
1729018230000|2024-10-15 18:50:30|356.92|355.22|356.93|355.23|356.94|355.24|356.87|355.17|11
1729018240000|2024-10-15 18:50:40|356.91|355.21|356.92|355.22|356.94|355.24|356.91|355.21|6
1729018250000|2024-10-15 18:50:50|356.91|355.21|356.88|355.18|356.91|355.21|356.84|355.14|13
1729018260000|2024-10-15 18:51:00|356.89|355.19|357.02|355.32|357.03|355.33|356.87|355.17|12
1729018270000|2024-10-15 18:51:10|357.03|355.33|356.88|355.18|357.03|355.33|356.88|355.18|7
1729018280000|2024-10-15 18:51:20|356.91|355.21|356.86|355.16|356.91|355.21|356.85|355.15|14
1729018290000|2024-10-15 18:51:30|356.88|355.18|356.97|355.27|356.97|355.27|356.88|355.18|7
1729018300000|2024-10-15 18:51:40|356.96|355.26|356.97|355.27|356.97|355.27|356.93|355.23|8
1729018310000|2024-10-15 18:51:50|356.99|355.29|357.36|355.66|357.36|355.66|356.99|355.29|8
1729018320000|2024-10-15 18:52:00|357.37|355.67|357.2|355.5|357.37|355.67|357.13|355.43|16
1729018330000|2024-10-15 18:52:10|357.19|355.49|357.17|355.47|357.2|355.5|357.16|355.46|14
1729018340000|2024-10-15 18:52:20|357.16|355.46|357.12|355.42|357.19|355.49|357.1|355.4|10
1729018350000|2024-10-15 18:52:30|357.13|355.43|357.18|355.48|357.18|355.48|357.13|355.43|4
1729018360000|2024-10-15 18:52:40|357.17|355.47|357.39|355.69|357.46|355.76|357.17|355.47|19
1729018370000|2024-10-15 18:52:50|357.38|355.68|357.44|355.74|357.45|355.75|357.38|355.68|7
1729018380000|2024-10-15 18:53:00|357.43|355.73|357.24|355.54|357.43|355.73|357.24|355.54|11
1729018390000|2024-10-15 18:53:10|357.23|355.53|357.21|355.51|357.24|355.54|357.21|355.51|5
1729018400000|2024-10-15 18:53:20|357.2|355.5|357.2|355.5|357.2|355.5|357.2|355.5|1
1729018410000|2024-10-15 18:53:30|357.22|355.52|357.15|355.45|357.22|355.52|357.14|355.44|9
1729018420000|2024-10-15 18:53:40|357.14|355.44|357.09|355.39|357.14|355.44|357.07|355.37|5
1729018430000|2024-10-15 18:53:50|357.08|355.38|357.08|355.38|357.08|355.38|357.08|355.38|1
1729018440000|2024-10-15 18:54:00|357.04|355.34|356.89|355.19|357.04|355.34|356.89|355.19|7
1729018450000|2024-10-15 18:54:10|356.88|355.18|357.03|355.33|357.03|355.33|356.86|355.16|16
1729018460000|2024-10-15 18:54:20|357.05|355.35|357.07|355.37|357.08|355.38|357.04|355.34|10
1729018470000|2024-10-15 18:54:30|357.05|355.35|357.11|355.41|357.11|355.41|357.03|355.33|12
1729018480000|2024-10-15 18:54:40|357.12|355.42|357.12|355.42|357.19|355.49|357.12|355.42|10
1729018490000|2024-10-15 18:54:50|357.13|355.43|357.18|355.48|357.2|355.5|357.13|355.43|9
1729018500000|2024-10-15 18:55:00|357.19|355.49|357.19|355.49|357.2|355.5|357.12|355.42|14
1729018510000|2024-10-15 18:55:10|357.28|355.58|357.16|355.46|357.28|355.58|357.13|355.43|13
1729018520000|2024-10-15 18:55:20|357.17|355.47|356.97|355.27|357.2|355.5|356.97|355.27|22
1729018530000|2024-10-15 18:55:30|356.96|355.26|356.81|355.11|356.96|355.26|356.79|355.09|8
1729018540000|2024-10-15 18:55:40|356.83|355.13|356.75|355.05|356.85|355.15|356.75|355.05|14
1729018550000|2024-10-15 18:55:50|356.76|355.06|356.82|355.12|356.82|355.12|356.75|355.05|8
1729018560000|2024-10-15 18:56:00|356.83|355.13|356.74|355.04|356.9|355.2|356.72|355.02|13
1729018570000|2024-10-15 18:56:10|356.73|355.03|356.42|354.72|356.73|355.03|356.42|354.72|10
1729018580000|2024-10-15 18:56:20|356.41|354.71|356.36|354.66|356.42|354.72|356.35|354.65|11
1729018590000|2024-10-15 18:56:30|356.38|354.68|356.72|355.02|356.76|355.06|356.38|354.68|23
1729018600000|2024-10-15 18:56:40|356.73|355.03|356.74|355.04|356.74|355.04|356.71|355.01|7
1729018610000|2024-10-15 18:56:50|356.71|355.01|356.61|354.91|356.73|355.03|356.61|354.91|7
1729018620000|2024-10-15 18:57:00|356.62|354.92|356.52|354.82|356.62|354.92|356.52|354.82|12
1729018630000|2024-10-15 18:57:10|356.51|354.81|356.45|354.75|356.51|354.81|356.35|354.65|15
1729018640000|2024-10-15 18:57:20|356.46|354.76|356.37|354.67|356.46|354.76|356.37|354.67|9
1729018650000|2024-10-15 18:57:30|356.36|354.66|356.3|354.6|356.36|354.66|356.25|354.55|15
1729018660000|2024-10-15 18:57:40|356.31|354.61|356.38|354.68|356.4|354.7|356.31|354.61|9
1729018670000|2024-10-15 18:57:50|356.39|354.69|356.27|354.57|356.39|354.69|356.27|354.57|12
1729018680000|2024-10-15 18:58:00|356.21|354.51|355.75|354.05|356.21|354.51|355.75|354.05|15
1729018690000|2024-10-15 18:58:10|355.76|354.06|355.6|353.9|355.76|354.06|355.56|353.86|15
1729018700000|2024-10-15 18:58:20|355.61|353.91|355.65|353.95|355.65|353.95|355.61|353.91|5
1729018710000|2024-10-15 18:58:30|355.71|354.01|355.93|354.23|355.94|354.24|355.71|354.01|10
1729018720000|2024-10-15 18:58:40|355.94|354.24|355.96|354.26|355.96|354.26|355.93|354.23|6
1729018730000|2024-10-15 18:58:50|355.95|354.25|355.89|354.19|355.95|354.25|355.89|354.19|6
1729018740000|2024-10-15 18:59:00|355.9|354.2|355.97|354.27|355.98|354.28|355.9|354.2|7
1729018750000|2024-10-15 18:59:10|355.98|354.28|356.11|354.41|356.15|354.45|355.98|354.28|16
1729018760000|2024-10-15 18:59:20|356.1|354.4|356.02|354.32|356.12|354.42|356.02|354.32|15
1729018770000|2024-10-15 18:59:30|356.03|354.33|355.94|354.24|356.04|354.34|355.94|354.24|6
1729018780000|2024-10-15 18:59:40|355.95|354.25|355.97|354.27|355.97|354.27|355.93|354.23|11
1729018790000|2024-10-15 18:59:50|355.96|354.26|355.82|354.12|355.96|354.26|355.78|354.08|13
1729018800000|2024-10-15 19:00:00|355.83|354.13|356.07|354.37|356.08|354.38|355.83|354.13|14
1729018810000|2024-10-15 19:00:10|356.05|354.35|355.98|354.28|356.05|354.35|355.95|354.25|13
1729018820000|2024-10-15 19:00:20|355.99|354.29|355.82|354.12|355.99|354.29|355.82|354.12|11
1729018830000|2024-10-15 19:00:30|355.83|354.13|355.84|354.14|355.85|354.15|355.83|354.13|4
1729018840000|2024-10-15 19:00:40|355.85|354.15|356.3|354.6|356.3|354.6|355.85|354.15|14
1729018850000|2024-10-15 19:00:50|356.32|354.62|356.44|354.74|356.45|354.75|356.31|354.61|12
1729018860000|2024-10-15 19:01:00|356.43|354.73|356.23|354.53|356.43|354.73|356.16|354.46|27
1729018870000|2024-10-15 19:01:10|356.19|354.49|356.22|354.52|356.24|354.54|356.17|354.47|15
1729018880000|2024-10-15 19:01:20|356.23|354.53|356.42|354.72|356.42|354.72|356.19|354.49|13
1729018890000|2024-10-15 19:01:30|356.41|354.71|356.49|354.79|356.52|354.82|356.41|354.71|12
1729018900000|2024-10-15 19:01:40|356.48|354.78|356.5|354.8|356.5|354.8|356.47|354.77|8
1729018910000|2024-10-15 19:01:50|356.49|354.79|356.52|354.82|356.52|354.82|356.49|354.79|8
1729018920000|2024-10-15 19:02:00|356.51|354.81|356.26|354.56|356.51|354.81|356.24|354.54|16
1729018930000|2024-10-15 19:02:10|356.27|354.57|356.4|354.7|356.41|354.71|356.27|354.57|13
1729018940000|2024-10-15 19:02:20|356.42|354.72|356.61|354.91|356.69|354.99|356.42|354.72|19
1729018950000|2024-10-15 19:02:30|356.6|354.9|356.6|354.9|356.61|354.91|356.59|354.89|7
1729018960000|2024-10-15 19:02:40|356.59|354.89|356.6|354.9|356.6|354.9|356.59|354.89|4
1729018970000|2024-10-15 19:02:50|356.61|354.91|356.72|355.02|356.74|355.04|356.61|354.91|8
1729018980000|2024-10-15 19:03:00|356.74|355.04|356.99|355.29|357|355.3|356.69|354.99|18
1729018990000|2024-10-15 19:03:10|356.98|355.28|356.7|355|356.98|355.28|356.7|355|12
1729019000000|2024-10-15 19:03:20|356.69|354.99|356.61|354.91|356.7|355|356.61|354.91|10
1729019010000|2024-10-15 19:03:30|356.6|354.9|356.61|354.91|356.61|354.91|356.6|354.9|4
1729019020000|2024-10-15 19:03:40|356.6|354.9|356.52|354.82|356.6|354.9|356.52|354.82|10
1729019040000|2024-10-15 19:04:00|356.49|354.79|356.27|354.57|356.49|354.79|356.27|354.57|20
1729019050000|2024-10-15 19:04:10|356.26|354.56|356.13|354.43|356.26|354.56|356.13|354.43|13
1729019060000|2024-10-15 19:04:20|356.12|354.42|356.27|354.57|356.28|354.58|356.05|354.35|16
1729019070000|2024-10-15 19:04:30|356.26|354.56|356.16|354.46|356.27|354.57|356.13|354.43|15
1729019080000|2024-10-15 19:04:40|356.17|354.47|356.14|354.44|356.21|354.51|356.13|354.43|12
1729019090000|2024-10-15 19:04:50|356.13|354.43|355.84|354.14|356.14|354.44|355.76|354.06|18
1729019100000|2024-10-15 19:05:00|355.82|354.12|355.92|354.22|355.93|354.23|355.78|354.08|21
1729019110000|2024-10-15 19:05:10|355.93|354.23|356.2|354.5|356.2|354.5|355.93|354.23|17
1729019120000|2024-10-15 19:05:20|356.14|354.44|356.06|354.36|356.14|354.44|356.06|354.36|15
1729019130000|2024-10-15 19:05:30|356.07|354.37|356.02|354.32|356.1|354.4|356.02|354.32|12
1729019140000|2024-10-15 19:05:40|355.98|354.28|355.92|354.22|355.98|354.28|355.92|354.22|5
1729019150000|2024-10-15 19:05:50|355.94|354.24|355.96|354.26|356|354.3|355.92|354.22|10
1729019160000|2024-10-15 19:06:00|355.94|354.24|355.79|354.09|355.96|354.26|355.72|354.02|17
1729019170000|2024-10-15 19:06:10|355.78|354.08|355.73|354.03|355.78|354.08|355.73|354.03|10
1729019180000|2024-10-15 19:06:20|355.74|354.04|355.75|354.05|355.77|354.07|355.74|354.04|9
1729019190000|2024-10-15 19:06:30|355.7|354|355.59|353.89|355.7|354|355.57|353.87|18
1729019200000|2024-10-15 19:06:40|355.58|353.88|355.51|353.81|355.6|353.9|355.51|353.81|10
1729019210000|2024-10-15 19:06:50|355.49|353.79|355.04|353.34|355.53|353.83|355.04|353.34|21
1729019220000|2024-10-15 19:07:00|355.05|353.35|355.37|353.67|355.37|353.67|355.05|353.35|25
1729019230000|2024-10-15 19:07:10|355.36|353.66|355.16|353.46|355.36|353.66|355.16|353.46|17
1729019240000|2024-10-15 19:07:20|355.18|353.48|354.99|353.29|355.18|353.48|354.88|353.18|18
1729019250000|2024-10-15 19:07:30|355|353.3|354.76|353.06|355.06|353.36|354.7|353|22
1729019260000|2024-10-15 19:07:40|354.74|353.04|354.63|352.93|354.79|353.09|354.61|352.91|19
1729019270000|2024-10-15 19:07:50|354.64|352.94|354.87|353.17|354.87|353.17|354.62|352.92|17
1729019280000|2024-10-15 19:08:00|354.92|353.22|354.87|353.17|354.92|353.22|354.82|353.12|11
1729019290000|2024-10-15 19:08:10|354.88|353.18|354.84|353.14|354.88|353.18|354.82|353.12|11
1729019300000|2024-10-15 19:08:20|354.85|353.15|354.81|353.11|354.85|353.15|354.77|353.07|11
1729019310000|2024-10-15 19:08:30|354.82|353.12|355.01|353.31|355.09|353.39|354.82|353.12|20
1729019320000|2024-10-15 19:08:40|354.97|353.27|354.89|353.19|354.97|353.27|354.77|353.07|12
1729019330000|2024-10-15 19:08:50|355.03|353.33|355.04|353.34|355.25|353.55|355.03|353.33|19
1729019340000|2024-10-15 19:09:00|355.02|353.32|355.11|353.41|355.18|353.48|354.98|353.28|23
1729019350000|2024-10-15 19:09:10|355.13|353.43|355.04|353.34|355.15|353.45|355|353.3|14
1729019360000|2024-10-15 19:09:20|355.08|353.38|355.37|353.67|355.39|353.69|355.08|353.38|20
1729019370000|2024-10-15 19:09:30|355.39|353.69|355.27|353.57|355.41|353.71|355.27|353.57|14
1729019380000|2024-10-15 19:09:40|355.26|353.56|355.41|353.71|355.41|353.71|355.26|353.56|15
1729019390000|2024-10-15 19:09:50|355.38|353.68|355.53|353.83|355.53|353.83|355.37|353.67|12
1729019400000|2024-10-15 19:10:00|355.56|353.86|355.85|354.15|355.86|354.16|355.56|353.86|20
1729019410000|2024-10-15 19:10:10|355.86|354.16|356.02|354.32|356.03|354.33|355.78|354.08|22
1729019420000|2024-10-15 19:10:20|356.01|354.31|356.01|354.31|356.06|354.36|356.01|354.31|11
1729019430000|2024-10-15 19:10:30|355.99|354.29|355.84|354.14|356.01|354.31|355.82|354.12|16
1729019440000|2024-10-15 19:10:40|355.88|354.18|355.97|354.27|355.97|354.27|355.87|354.17|8
1729019450000|2024-10-15 19:10:50|355.99|354.29|356.04|354.34|356.04|354.34|355.98|354.28|5
1729019460000|2024-10-15 19:11:00|356.05|354.35|356.07|354.37|356.1|354.4|356.03|354.33|15
1729019470000|2024-10-15 19:11:10|356.08|354.38|355.69|353.99|356.08|354.38|355.67|353.97|17
1729019480000|2024-10-15 19:11:20|355.7|354|355.68|353.98|355.75|354.05|355.68|353.98|14
1729019490000|2024-10-15 19:11:30|355.62|353.92|355.58|353.88|355.63|353.93|355.57|353.87|14
1729019500000|2024-10-15 19:11:40|355.55|353.85|355.67|353.97|355.7|354|355.55|353.85|11
1729019510000|2024-10-15 19:11:50|355.66|353.96|355.58|353.88|355.66|353.96|355.5|353.8|14
1729019520000|2024-10-15 19:12:00|355.56|353.86|355.75|354.05|355.81|354.11|355.55|353.85|17
1729019530000|2024-10-15 19:12:10|355.74|354.04|355.59|353.89|355.74|354.04|355.54|353.84|21
1729019540000|2024-10-15 19:12:20|355.56|353.86|355.61|353.91|355.94|354.24|355.56|353.86|24
1729019550000|2024-10-15 19:12:30|355.56|353.86|355.54|353.84|355.58|353.88|355.53|353.83|9
1729019560000|2024-10-15 19:12:40|355.51|353.81|355.26|353.56|355.51|353.81|355.26|353.56|22
1729019570000|2024-10-15 19:12:50|355.31|353.61|355.71|354.01|355.71|354.01|355.3|353.6|16
1729019580000|2024-10-15 19:13:00|355.7|354|356.02|354.32|356.03|354.33|355.66|353.96|22
1729019590000|2024-10-15 19:13:10|356.03|354.33|355.95|354.25|356.03|354.33|355.95|354.25|11
1729019600000|2024-10-15 19:13:20|355.93|354.23|355.9|354.2|355.99|354.29|355.87|354.17|15
1729019610000|2024-10-15 19:13:30|355.91|354.21|356.21|354.51|356.21|354.51|355.86|354.16|16
1729019620000|2024-10-15 19:13:40|356.15|354.45|356.07|354.37|356.15|354.45|356.06|354.36|10
1729019630000|2024-10-15 19:13:50|356.06|354.36|355.99|354.29|356.07|354.37|355.97|354.27|11
1729019640000|2024-10-15 19:14:00|356|354.3|355.97|354.27|356.04|354.34|355.95|354.25|18
1729019650000|2024-10-15 19:14:10|355.96|354.26|355.65|353.95|355.96|354.26|355.63|353.93|17
1729019660000|2024-10-15 19:14:20|355.67|353.97|355.7|354|355.7|354|355.65|353.95|7
1729019670000|2024-10-15 19:14:30|355.72|354.02|355.83|354.13|355.84|354.14|355.72|354.02|7
1729019680000|2024-10-15 19:14:40|355.76|354.06|355.76|354.06|355.83|354.13|355.74|354.04|8
1729019690000|2024-10-15 19:14:50|355.81|354.11|355.82|354.12|355.83|354.13|355.77|354.07|15
1729019700000|2024-10-15 19:15:00|355.81|354.11|355.94|354.24|355.94|354.24|355.72|354.02|17
1729019710000|2024-10-15 19:15:10|355.95|354.25|355.97|354.27|356.03|354.33|355.95|354.25|10
1729019720000|2024-10-15 19:15:20|356.01|354.31|355.92|354.22|356.02|354.32|355.87|354.17|14
1729019730000|2024-10-15 19:15:30|355.93|354.23|355.88|354.18|355.94|354.24|355.88|354.18|11
1729019740000|2024-10-15 19:15:40|355.83|354.13|355.9|354.2|355.9|354.2|355.76|354.06|18
1729019750000|2024-10-15 19:15:50|355.92|354.22|355.79|354.09|355.92|354.22|355.79|354.09|12
1729019760000|2024-10-15 19:16:00|355.78|354.08|355.68|353.98|355.78|354.08|355.65|353.95|12
1729019770000|2024-10-15 19:16:10|355.7|354|355.57|353.87|355.72|354.02|355.57|353.87|13
1729019780000|2024-10-15 19:16:20|355.54|353.84|355.25|353.55|355.54|353.84|355.25|353.55|15
1729019790000|2024-10-15 19:16:30|355.26|353.56|355.33|353.63|355.33|353.63|355.26|353.56|6
1729019800000|2024-10-15 19:16:40|355.34|353.64|355.5|353.8|355.51|353.81|355.34|353.64|6
1729019810000|2024-10-15 19:16:50|355.51|353.81|355.3|353.6|355.51|353.81|355.3|353.6|18
1729019820000|2024-10-15 19:17:00|355.29|353.59|355.51|353.81|355.57|353.87|355.28|353.58|18
1729019830000|2024-10-15 19:17:10|355.5|353.8|355.34|353.64|355.5|353.8|355.34|353.64|7
1729019840000|2024-10-15 19:17:20|355.33|353.63|355.27|353.57|355.33|353.63|355.25|353.55|11
1729019850000|2024-10-15 19:17:30|355.26|353.56|355.06|353.36|355.26|353.56|355.06|353.36|11
1729019860000|2024-10-15 19:17:40|355.05|353.35|355.03|353.33|355.05|353.35|355.03|353.33|3
1729019870000|2024-10-15 19:17:50|355.02|353.32|355.02|353.32|355.02|353.32|355.02|353.32|1
1729019890000|2024-10-15 19:18:10|355.01|353.31|354.8|353.1|355.01|353.31|354.8|353.1|15
1729019900000|2024-10-15 19:18:20|354.79|353.09|354.8|353.1|354.8|353.1|354.79|353.09|2
1729019910000|2024-10-15 19:18:30|354.82|353.12|354.92|353.22|354.92|353.22|354.82|353.12|2
1729019920000|2024-10-15 19:18:40|354.94|353.24|355.02|353.32|355.02|353.32|354.92|353.22|9
1729019930000|2024-10-15 19:18:50|354.99|353.29|355.11|353.41|355.11|353.41|354.99|353.29|7
1729019940000|2024-10-15 19:19:00|355.09|353.39|355.03|353.33|355.18|353.48|355.03|353.33|9
1729019950000|2024-10-15 19:19:10|355.02|353.32|355.03|353.33|355.03|353.33|355.01|353.31|3
1729019960000|2024-10-15 19:19:20|355.02|353.32|355.01|353.31|355.02|353.32|355.01|353.31|4
1729019970000|2024-10-15 19:19:30|355.02|353.32|355.02|353.32|355.02|353.32|355.02|353.32|1
1729019980000|2024-10-15 19:19:40|355.03|353.33|355.03|353.33|355.03|353.33|355.03|353.33|1
1729020010000|2024-10-15 19:20:10|355.04|353.34|355.35|353.65|355.35|353.65|355.04|353.34|9
1729020020000|2024-10-15 19:20:20|355.36|353.66|355.43|353.73|355.43|353.73|355.36|353.66|10
1729020030000|2024-10-15 19:20:30|355.41|353.71|355.44|353.74|355.44|353.74|355.38|353.68|12
1729020040000|2024-10-15 19:20:40|355.45|353.75|355.46|353.76|355.46|353.76|355.45|353.75|2
1729020050000|2024-10-15 19:20:50|355.45|353.75|355.38|353.68|355.45|353.75|355.38|353.68|5
1729020060000|2024-10-15 19:21:00|355.37|353.67|355.34|353.64|355.37|353.67|355.34|353.64|3
1729020070000|2024-10-15 19:21:10|355.33|353.63|355.21|353.51|355.34|353.64|355.21|353.51|11
1729020080000|2024-10-15 19:21:20|355.2|353.5|355.16|353.46|355.2|353.5|355.16|353.46|3
1729020090000|2024-10-15 19:21:30|355.17|353.47|355.3|353.6|355.3|353.6|355.16|353.46|7
1729020100000|2024-10-15 19:21:40|355.32|353.62|355.45|353.75|355.45|353.75|355.32|353.62|6
1729020110000|2024-10-15 19:21:50|355.49|353.79|355.6|353.9|355.6|353.9|355.49|353.79|10
1729020120000|2024-10-15 19:22:00|355.59|353.89|355.34|353.64|355.59|353.89|355.34|353.64|11
1729020130000|2024-10-15 19:22:10|355.33|353.63|355.38|353.68|355.38|353.68|355.32|353.62|6
1729020140000|2024-10-15 19:22:20|355.39|353.69|355.47|353.77|355.52|353.82|355.39|353.69|13
1729020150000|2024-10-15 19:22:30|355.46|353.76|355.29|353.59|355.46|353.76|355.29|353.59|13
1729020160000|2024-10-15 19:22:40|355.28|353.58|355.25|353.55|355.29|353.59|355.25|353.55|5
1729020170000|2024-10-15 19:22:50|355.24|353.54|355.17|353.47|355.24|353.54|355.17|353.47|6
1729020180000|2024-10-15 19:23:00|355.14|353.44|355.22|353.52|355.22|353.52|355.13|353.43|7
1729020190000|2024-10-15 19:23:10|355.27|353.57|355.33|353.63|355.41|353.71|355.27|353.57|10
1729020200000|2024-10-15 19:23:20|355.34|353.64|355.34|353.64|355.39|353.69|355.34|353.64|17
1729020210000|2024-10-15 19:23:30|355.33|353.63|355.33|353.63|355.35|353.65|355.33|353.63|8
1729020220000|2024-10-15 19:23:40|355.34|353.64|355.49|353.79|355.49|353.79|355.34|353.64|9
1729020230000|2024-10-15 19:23:50|355.5|353.8|355.52|353.82|355.52|353.82|355.5|353.8|6
1729020240000|2024-10-15 19:24:00|355.5|353.8|355.49|353.79|355.51|353.81|355.49|353.79|6
1729020250000|2024-10-15 19:24:10|355.48|353.78|355.35|353.65|355.48|353.78|355.35|353.65|11
1729020260000|2024-10-15 19:24:20|355.34|353.64|355.21|353.51|355.34|353.64|355.21|353.51|7
1729020270000|2024-10-15 19:24:30|355.2|353.5|355.28|353.58|355.28|353.58|355.16|353.46|10
1729020280000|2024-10-15 19:24:40|355.31|353.61|355.31|353.61|355.31|353.61|355.31|353.61|1
1729020290000|2024-10-15 19:24:50|355.39|353.69|355.47|353.77|355.47|353.77|355.39|353.69|3
1729020310000|2024-10-15 19:25:10|355.45|353.75|355.39|353.69|355.45|353.75|355.38|353.68|7
1729020320000|2024-10-15 19:25:20|355.4|353.7|355.41|353.71|355.41|353.71|355.39|353.69|4
1729020330000|2024-10-15 19:25:30|355.4|353.7|355.39|353.69|355.43|353.73|355.39|353.69|10
1729020340000|2024-10-15 19:25:40|355.4|353.7|355.29|353.59|355.4|353.7|355.29|353.59|14
1729020350000|2024-10-15 19:25:50|355.3|353.6|355.15|353.45|355.3|353.6|355.15|353.45|9
1729020360000|2024-10-15 19:26:00|355.16|353.46|355.51|353.81|355.51|353.81|355.16|353.46|11
1729020370000|2024-10-15 19:26:10|355.5|353.8|355.46|353.76|355.5|353.8|355.46|353.76|2
1729020380000|2024-10-15 19:26:20|355.47|353.77|355.37|353.67|355.49|353.79|355.37|353.67|15
1729020390000|2024-10-15 19:26:30|355.35|353.65|355.21|353.51|355.35|353.65|355.19|353.49|16
1729020400000|2024-10-15 19:26:40|355.19|353.49|355.22|353.52|355.25|353.55|355.19|353.49|9
1729020410000|2024-10-15 19:26:50|355.24|353.54|355.19|353.49|355.24|353.54|355.19|353.49|7
1729020420000|2024-10-15 19:27:00|355.18|353.48|354.78|353.08|355.18|353.48|354.77|353.07|20
1729020430000|2024-10-15 19:27:10|354.77|353.07|354.61|352.91|354.77|353.07|354.6|352.9|15
1729020440000|2024-10-15 19:27:20|354.6|352.9|354.31|352.61|354.6|352.9|354.31|352.61|13
1729020450000|2024-10-15 19:27:30|354.3|352.6|354.17|352.47|354.3|352.6|354.16|352.46|14
1729020460000|2024-10-15 19:27:40|354.16|352.46|354.2|352.5|354.2|352.5|354.16|352.46|7
1729020470000|2024-10-15 19:27:50|354.21|352.51|354.3|352.6|354.31|352.61|354.21|352.51|15
1729020480000|2024-10-15 19:28:00|354.31|352.61|354.28|352.58|354.32|352.62|354.27|352.57|8
1729020490000|2024-10-15 19:28:10|354.26|352.56|354.25|352.55|354.28|352.58|354.24|352.54|9
1729020500000|2024-10-15 19:28:20|354.27|352.57|354.26|352.56|354.3|352.6|354.26|352.56|9
1729020510000|2024-10-15 19:28:30|354.24|352.54|354.27|352.57|354.27|352.57|354.2|352.5|9
1729020520000|2024-10-15 19:28:40|354.28|352.58|354.36|352.66|354.36|352.66|354.28|352.58|4
1729020530000|2024-10-15 19:28:50|354.46|352.76|354.47|352.77|354.54|352.84|354.46|352.76|6
1729020540000|2024-10-15 19:29:00|354.49|352.79|354.42|352.72|354.52|352.82|354.42|352.72|16
1729020550000|2024-10-15 19:29:10|354.4|352.7|354.31|352.61|354.4|352.7|354.3|352.6|9
1729020560000|2024-10-15 19:29:20|354.3|352.6|354.25|352.55|354.3|352.6|354.25|352.55|8
1729020570000|2024-10-15 19:29:30|354.26|352.56|354.18|352.48|354.26|352.56|354.18|352.48|5
1729020580000|2024-10-15 19:29:40|354.17|352.47|354.18|352.48|354.19|352.49|354.17|352.47|3
1729020590000|2024-10-15 19:29:50|354.17|352.47|354.15|352.45|354.17|352.47|354.15|352.45|3
1729020600000|2024-10-15 19:30:00|354.22|352.52|354.38|352.68|354.38|352.68|354.22|352.52|14
1729020610000|2024-10-15 19:30:10|354.37|352.67|354.33|352.63|354.37|352.67|354.32|352.62|9
1729020620000|2024-10-15 19:30:20|354.32|352.62|354.21|352.51|354.32|352.62|354.18|352.48|12
1729020630000|2024-10-15 19:30:30|354.2|352.5|354.22|352.52|354.22|352.52|354.2|352.5|2
1729020640000|2024-10-15 19:30:40|354.23|352.53|354.3|352.6|354.3|352.6|354.23|352.53|5
1729020650000|2024-10-15 19:30:50|354.29|352.59|354.34|352.64|354.34|352.64|354.29|352.59|12
1729020660000|2024-10-15 19:31:00|354.33|352.63|354.29|352.59|354.33|352.63|354.23|352.53|19
1729020670000|2024-10-15 19:31:10|354.31|352.61|354.24|352.54|354.31|352.61|354.24|352.54|13
1729020680000|2024-10-15 19:31:20|354.26|352.56|354.37|352.67|354.37|352.67|354.25|352.55|13
1729020690000|2024-10-15 19:31:30|354.38|352.68|354.41|352.71|354.41|352.71|354.38|352.68|2
1729020700000|2024-10-15 19:31:40|354.45|352.75|354.48|352.78|354.48|352.78|354.45|352.75|3
1729020710000|2024-10-15 19:31:50|354.54|352.84|354.81|353.11|354.81|353.11|354.54|352.84|6
1729020720000|2024-10-15 19:32:00|354.82|353.12|354.82|353.12|354.82|353.12|354.81|353.11|3
1729020740000|2024-10-15 19:32:20|354.81|353.11|354.79|353.09|354.82|353.12|354.78|353.08|7
1729020750000|2024-10-15 19:32:30|354.78|353.08|354.74|353.04|354.78|353.08|354.74|353.04|13
1729020760000|2024-10-15 19:32:40|354.75|353.05|354.53|352.83|354.75|353.05|354.51|352.81|20
1729020770000|2024-10-15 19:32:50|354.52|352.82|354.56|352.86|354.57|352.87|354.46|352.76|12
1729020780000|2024-10-15 19:33:00|354.57|352.87|354.59|352.89|354.59|352.89|354.56|352.86|5
1729020790000|2024-10-15 19:33:10|354.58|352.88|354.58|352.88|354.59|352.89|354.58|352.88|3
1729020800000|2024-10-15 19:33:20|354.56|352.86|354.59|352.89|354.59|352.89|354.56|352.86|6
1729020820000|2024-10-15 19:33:40|354.57|352.87|354.56|352.86|354.58|352.88|354.55|352.85|8
1729020830000|2024-10-15 19:33:50|354.57|352.87|354.54|352.84|354.57|352.87|354.54|352.84|6
1729020840000|2024-10-15 19:34:00|354.53|352.83|354.47|352.77|354.53|352.83|354.31|352.61|16
1729020850000|2024-10-15 19:34:10|354.48|352.78|354.33|352.63|354.48|352.78|354.31|352.61|7
1729020860000|2024-10-15 19:34:20|354.34|352.64|354.37|352.67|354.37|352.67|354.34|352.64|4
1729020870000|2024-10-15 19:34:30|354.32|352.62|354.37|352.67|354.37|352.67|354.3|352.6|14
1729020890000|2024-10-15 19:34:50|354.33|352.63|354.29|352.59|354.33|352.63|354.29|352.59|12
1729020900000|2024-10-15 19:35:00|354.3|352.6|354.36|352.66|354.36|352.66|354.3|352.6|5
1729020910000|2024-10-15 19:35:10|354.32|352.62|354.16|352.46|354.32|352.62|354.13|352.43|18
1729020920000|2024-10-15 19:35:20|354.15|352.45|353.96|352.26|354.15|352.45|353.94|352.24|12
1729020930000|2024-10-15 19:35:30|353.95|352.25|353.6|351.9|353.95|352.25|353.41|351.71|27
1729020940000|2024-10-15 19:35:40|353.61|351.91|353.8|352.1|353.83|352.13|353.61|351.91|9
1729020950000|2024-10-15 19:35:50|353.81|352.11|353.81|352.11|353.81|352.11|353.78|352.08|6
1729020960000|2024-10-15 19:36:00|353.8|352.1|353.95|352.25|354.06|352.36|353.76|352.06|17
1729020970000|2024-10-15 19:36:10|353.97|352.27|353.93|352.23|354|352.3|353.89|352.19|18
1729020980000|2024-10-15 19:36:20|353.91|352.21|353.73|352.03|353.91|352.21|353.73|352.03|13
1729020990000|2024-10-15 19:36:30|353.72|352.02|353.76|352.06|353.76|352.06|353.72|352.02|3
1729021000000|2024-10-15 19:36:40|353.75|352.05|353.78|352.08|353.78|352.08|353.72|352.02|11
1729021010000|2024-10-15 19:36:50|353.77|352.07|353.73|352.03|353.78|352.08|353.73|352.03|8
1729021020000|2024-10-15 19:37:00|353.78|352.08|354.03|352.33|354.03|352.33|353.78|352.08|12
1729021030000|2024-10-15 19:37:10|354.05|352.35|354.05|352.35|354.05|352.35|354.05|352.35|1
1729021050000|2024-10-15 19:37:30|354|352.3|354.08|352.38|354.1|352.4|353.99|352.29|16
1729021060000|2024-10-15 19:37:40|354.07|352.37|354.14|352.44|354.14|352.44|354.07|352.37|4
1729021070000|2024-10-15 19:37:50|354.1|352.4|354.13|352.43|354.13|352.43|354.1|352.4|15
1729021080000|2024-10-15 19:38:00|354.15|352.45|354.28|352.58|354.29|352.59|354.14|352.44|11
1729021090000|2024-10-15 19:38:10|354.29|352.59|354.51|352.81|354.51|352.81|354.28|352.58|12
1729021100000|2024-10-15 19:38:20|354.5|352.8|354.71|353.01|354.71|353.01|354.5|352.8|13
1729021110000|2024-10-15 19:38:30|354.7|353|354.64|352.94|354.71|353.01|354.61|352.91|7
1729021120000|2024-10-15 19:38:40|354.63|352.93|354.63|352.93|354.65|352.95|354.63|352.93|6
1729021130000|2024-10-15 19:38:50|354.62|352.92|354.62|352.92|354.62|352.92|354.62|352.92|1
1729021140000|2024-10-15 19:39:00|354.63|352.93|354.66|352.96|354.66|352.96|354.63|352.93|2
1729021190000|2024-10-15 19:39:50|354.67|352.97|354.67|352.97|354.67|352.97|354.67|352.97|1
1729021200000|2024-10-15 19:40:00|354.69|352.99|354.88|353.18|354.88|353.18|354.69|352.99|9
1729021210000|2024-10-15 19:40:10|354.93|353.23|354.86|353.16|355|353.3|354.86|353.16|14
1729021220000|2024-10-15 19:40:20|354.84|353.14|354.85|353.15|354.85|353.15|354.83|353.13|7
1729021230000|2024-10-15 19:40:30|354.87|353.17|354.89|353.19|354.9|353.2|354.87|353.17|5
1729021240000|2024-10-15 19:40:40|354.85|353.15|354.84|353.14|354.85|353.15|354.84|353.14|2
1729021250000|2024-10-15 19:40:50|354.85|353.15|354.98|353.28|354.99|353.29|354.85|353.15|12
1729021260000|2024-10-15 19:41:00|354.95|353.25|354.99|353.29|354.99|353.29|354.94|353.24|9
1729021270000|2024-10-15 19:41:10|355|353.3|354.99|353.29|355.01|353.31|354.99|353.29|10
1729021280000|2024-10-15 19:41:20|355|353.3|355.16|353.46|355.16|353.46|355|353.3|6
1729021290000|2024-10-15 19:41:30|355.18|353.48|355.2|353.5|355.22|353.52|355.18|353.48|6
1729021300000|2024-10-15 19:41:40|355.19|353.49|355.18|353.48|355.2|353.5|355.13|353.43|8
1729021310000|2024-10-15 19:41:50|355.12|353.42|355.2|353.5|355.21|353.51|355.11|353.41|7
1729021320000|2024-10-15 19:42:00|355.21|353.51|355.22|353.52|355.22|353.52|355.21|353.51|2
1729021330000|2024-10-15 19:42:10|355.2|353.5|355.2|353.5|355.21|353.51|355.2|353.5|7
1729021350000|2024-10-15 19:42:30|355.29|353.59|355.41|353.71|355.41|353.71|355.29|353.59|8
1729021360000|2024-10-15 19:42:40|355.42|353.72|355.42|353.72|355.43|353.73|355.4|353.7|7
1729021370000|2024-10-15 19:42:50|355.41|353.71|355.41|353.71|355.41|353.71|355.4|353.7|3
1729021380000|2024-10-15 19:43:00|355.42|353.72|355.54|353.84|355.54|353.84|355.42|353.72|9
1729021390000|2024-10-15 19:43:10|355.51|353.81|355.56|353.86|355.56|353.86|355.51|353.81|5
1729021400000|2024-10-15 19:43:20|355.57|353.87|355.59|353.89|355.62|353.92|355.57|353.87|8
1729021410000|2024-10-15 19:43:30|355.6|353.9|355.55|353.85|355.6|353.9|355.55|353.85|5
1729021420000|2024-10-15 19:43:40|355.51|353.81|355.38|353.68|355.51|353.81|355.38|353.68|11
1729021430000|2024-10-15 19:43:50|355.39|353.69|355.41|353.71|355.41|353.71|355.37|353.67|5
1729021440000|2024-10-15 19:44:00|355.4|353.7|355.41|353.71|355.41|353.71|355.4|353.7|4
1729021450000|2024-10-15 19:44:10|355.37|353.67|355.13|353.43|355.37|353.67|355.13|353.43|21
1729021460000|2024-10-15 19:44:20|355.15|353.45|355.21|353.51|355.21|353.51|355.13|353.43|12
1729021470000|2024-10-15 19:44:30|355.2|353.5|355.19|353.49|355.2|353.5|355.19|353.49|4
1729021480000|2024-10-15 19:44:40|355.27|353.57|355.31|353.61|355.31|353.61|355.27|353.57|2
1729021490000|2024-10-15 19:44:50|355.32|353.62|355.29|353.59|355.32|353.62|355.29|353.59|11
1729021500000|2024-10-15 19:45:00|355.3|353.6|355.42|353.72|355.47|353.77|355.3|353.6|17
1729021510000|2024-10-15 19:45:10|355.43|353.73|355.49|353.79|355.52|353.82|355.43|353.73|11
1729021520000|2024-10-15 19:45:20|355.5|353.8|355.45|353.75|355.53|353.83|355.41|353.71|15
1729021530000|2024-10-15 19:45:30|355.44|353.74|355.49|353.79|355.5|353.8|355.44|353.74|9
1729021540000|2024-10-15 19:45:40|355.5|353.8|355.51|353.81|355.58|353.88|355.49|353.79|12
1729021550000|2024-10-15 19:45:50|355.52|353.82|355.67|353.97|355.69|353.99|355.52|353.82|16
1729021560000|2024-10-15 19:46:00|355.66|353.96|355.64|353.94|355.78|354.08|355.64|353.94|13
1729021570000|2024-10-15 19:46:10|355.58|353.88|355.56|353.86|355.58|353.88|355.52|353.82|9
1729021590000|2024-10-15 19:46:30|355.55|353.85|355.51|353.81|355.55|353.85|355.51|353.81|3
1729021600000|2024-10-15 19:46:40|355.49|353.79|355.41|353.71|355.49|353.79|355.32|353.62|14
1729021610000|2024-10-15 19:46:50|355.43|353.73|355.51|353.81|355.51|353.81|355.43|353.73|12
1729021620000|2024-10-15 19:47:00|355.5|353.8|355.45|353.75|355.54|353.84|355.43|353.73|16
1729021630000|2024-10-15 19:47:10|355.43|353.73|355.27|353.57|355.47|353.77|355.26|353.56|13
1729021640000|2024-10-15 19:47:20|355.26|353.56|355.17|353.47|355.28|353.58|355.13|353.43|15
1729021650000|2024-10-15 19:47:30|355.16|353.46|355.21|353.51|355.22|353.52|355.14|353.44|14
1729021660000|2024-10-15 19:47:40|355.22|353.52|355.34|353.64|355.34|353.64|355.22|353.52|13
1729021670000|2024-10-15 19:47:50|355.33|353.63|355.34|353.64|355.34|353.64|355.33|353.63|2
1729021690000|2024-10-15 19:48:10|355.37|353.67|355.43|353.73|355.51|353.81|355.36|353.66|18
1729021700000|2024-10-15 19:48:20|355.44|353.74|355.5|353.8|355.53|353.83|355.44|353.74|7
1729021710000|2024-10-15 19:48:30|355.51|353.81|355.44|353.74|355.55|353.85|355.44|353.74|6
1729021720000|2024-10-15 19:48:40|355.43|353.73|355.5|353.8|355.5|353.8|355.43|353.73|10
1729021730000|2024-10-15 19:48:50|355.54|353.84|355.57|353.87|355.57|353.87|355.54|353.84|3
1729021740000|2024-10-15 19:49:00|355.58|353.88|355.78|354.08|355.8|354.1|355.58|353.88|21
1729021750000|2024-10-15 19:49:10|355.8|354.1|355.66|353.96|355.8|354.1|355.66|353.96|3
1729021760000|2024-10-15 19:49:20|355.68|353.98|355.7|354|355.74|354.04|355.67|353.97|14
1729021770000|2024-10-15 19:49:30|355.72|354.02|355.71|354.01|355.72|354.02|355.66|353.96|10
1729021790000|2024-10-15 19:49:50|355.74|354.04|355.81|354.11|355.86|354.16|355.74|354.04|12
1729021800000|2024-10-15 19:50:00|355.84|354.14|355.77|354.07|355.92|354.22|355.71|354.01|23
1729021810000|2024-10-15 19:50:10|355.78|354.08|355.7|354|355.81|354.11|355.69|353.99|17
1729021820000|2024-10-15 19:50:20|355.69|353.99|355.66|353.96|355.73|354.03|355.66|353.96|14
1729021830000|2024-10-15 19:50:30|355.65|353.95|355.77|354.07|355.77|354.07|355.65|353.95|6
1729021840000|2024-10-15 19:50:40|355.78|354.08|355.89|354.19|355.89|354.19|355.77|354.07|7
1729021850000|2024-10-15 19:50:50|355.98|354.28|356.08|354.38|356.08|354.38|355.98|354.28|2
1729021860000|2024-10-15 19:51:00|356.04|354.34|356.04|354.34|356.11|354.41|356.03|354.33|18
1729021870000|2024-10-15 19:51:10|356.03|354.33|355.93|354.23|356.04|354.34|355.91|354.21|20
1729021880000|2024-10-15 19:51:20|355.94|354.24|356.14|354.44|356.16|354.46|355.93|354.23|14
1729021890000|2024-10-15 19:51:30|356.15|354.45|356.21|354.51|356.21|354.51|356.14|354.44|8
1729021900000|2024-10-15 19:51:40|356.16|354.46|356.11|354.41|356.16|354.46|356.09|354.39|5
1729021910000|2024-10-15 19:51:50|356.13|354.43|356.13|354.43|356.13|354.43|356.13|354.43|1
1729021920000|2024-10-15 19:52:00|356.09|354.39|355.92|354.22|356.09|354.39|355.92|354.22|6
1729021930000|2024-10-15 19:52:10|355.9|354.2|356.01|354.31|356.01|354.31|355.9|354.2|13
1729021940000|2024-10-15 19:52:20|356.02|354.32|356.11|354.41|356.13|354.43|356.02|354.32|18
1729021950000|2024-10-15 19:52:30|356.05|354.35|356.05|354.35|356.06|354.36|356.05|354.35|7
1729021960000|2024-10-15 19:52:40|356.04|354.34|355.98|354.28|356.04|354.34|355.96|354.26|5
1729021970000|2024-10-15 19:52:50|355.97|354.27|356.02|354.32|356.07|354.37|355.95|354.25|17
1729021980000|2024-10-15 19:53:00|356.03|354.33|356.3|354.6|356.34|354.64|356.03|354.33|19
1729021990000|2024-10-15 19:53:10|356.31|354.61|356.37|354.67|356.4|354.7|356.31|354.61|6
1729022000000|2024-10-15 19:53:20|356.35|354.65|356.4|354.7|356.4|354.7|356.34|354.64|9
1729022010000|2024-10-15 19:53:30|356.41|354.71|356.41|354.71|356.41|354.71|356.41|354.71|1
1729022030000|2024-10-15 19:53:50|356.4|354.7|356.44|354.74|356.46|354.76|356.4|354.7|11
1729022040000|2024-10-15 19:54:00|356.45|354.75|356.59|354.89|356.59|354.89|356.45|354.75|11
1729022050000|2024-10-15 19:54:10|356.62|354.92|356.71|355.01|356.71|355.01|356.62|354.92|4
1729022060000|2024-10-15 19:54:20|356.7|355|356.76|355.06|356.76|355.06|356.7|355|12
1729022070000|2024-10-15 19:54:30|356.75|355.05|356.94|355.24|356.94|355.24|356.73|355.03|17
1729022080000|2024-10-15 19:54:40|356.93|355.23|356.91|355.21|356.93|355.23|356.85|355.15|14
1729022090000|2024-10-15 19:54:50|356.9|355.2|356.9|355.2|356.94|355.24|356.9|355.2|9
1729022100000|2024-10-15 19:55:00|356.85|355.15|356.72|355.02|356.85|355.15|356.7|355|15
1729022110000|2024-10-15 19:55:10|356.71|355.01|356.5|354.8|356.72|355.02|356.5|354.8|8
1729022120000|2024-10-15 19:55:20|356.49|354.79|356.2|354.5|356.49|354.79|356.15|354.45|19
1729022130000|2024-10-15 19:55:30|356.21|354.51|356.32|354.62|356.32|354.62|356.21|354.51|10
1729022150000|2024-10-15 19:55:50|356.2|354.5|356.24|354.54|356.25|354.55|356.2|354.5|12
1729022160000|2024-10-15 19:56:00|356.23|354.53|356.29|354.59|356.29|354.59|356.23|354.53|7
1729022180000|2024-10-15 19:56:20|356.32|354.62|356.55|354.85|356.55|354.85|356.32|354.62|17
1729022190000|2024-10-15 19:56:30|356.57|354.87|356.55|354.85|356.57|354.87|356.54|354.84|5
1729022200000|2024-10-15 19:56:40|356.54|354.84|356.54|354.84|356.54|354.84|356.54|354.84|1
1729022210000|2024-10-15 19:56:50|356.56|354.86|356.44|354.74|356.56|354.86|356.44|354.74|7
1729022220000|2024-10-15 19:57:00|356.43|354.73|356.46|354.76|356.46|354.76|356.43|354.73|3
1729022230000|2024-10-15 19:57:10|356.44|354.74|356.42|354.72|356.44|354.74|356.41|354.71|6
1729022240000|2024-10-15 19:57:20|356.36|354.66|356.36|354.66|356.36|354.66|356.36|354.66|1
1729022250000|2024-10-15 19:57:30|356.23|354.53|356.24|354.54|356.26|354.56|356.22|354.52|17
1729022260000|2024-10-15 19:57:40|356.26|354.56|356.3|354.6|356.3|354.6|356.25|354.55|5
1729022270000|2024-10-15 19:57:50|356.31|354.61|356.31|354.61|356.31|354.61|356.31|354.61|1
1729022280000|2024-10-15 19:58:00|356.35|354.65|356.39|354.69|356.39|354.69|356.35|354.65|2
1729022300000|2024-10-15 19:58:20|356.44|354.74|356.58|354.88|356.58|354.88|356.44|354.74|4
1729022310000|2024-10-15 19:58:30|356.59|354.89|356.55|354.85|356.64|354.94|356.55|354.85|8
1729022320000|2024-10-15 19:58:40|356.54|354.84|356.52|354.82|356.54|354.84|356.45|354.75|13
1729022330000|2024-10-15 19:58:50|356.53|354.83|356.53|354.83|356.53|354.83|356.46|354.76|10
1729022340000|2024-10-15 19:59:00|356.62|354.92|356.5|354.8|356.65|354.95|356.5|354.8|15
1729022350000|2024-10-15 19:59:10|356.48|354.78|356.35|354.65|356.48|354.78|356.29|354.59|19
1729022360000|2024-10-15 19:59:20|356.34|354.64|356.38|354.68|356.38|354.68|356.3|354.6|22
1729022370000|2024-10-15 19:59:30|356.36|354.66|356.22|354.52|356.38|354.68|356.2|354.5|20
1729022380000|2024-10-15 19:59:40|356.26|354.56|356.27|354.57|356.27|354.57|356.23|354.53|7
1729022390000|2024-10-15 19:59:50|356.25|354.55|356.15|354.45|356.27|354.57|356.04|354.34|22
1729022400000|2024-10-15 20:00:00|356.09|354.39|356.04|354.34|356.09|354.39|356.01|354.31|14
1729022410000|2024-10-15 20:00:10|356.01|354.31|356.19|354.49|356.24|354.54|356.01|354.31|17
1729022420000|2024-10-15 20:00:20|356.18|354.48|356.24|354.54|356.24|354.54|356.18|354.48|11
1729022430000|2024-10-15 20:00:30|356.2|354.5|355.82|354.12|356.2|354.5|355.82|354.12|24
1729022440000|2024-10-15 20:00:40|355.81|354.11|355.84|354.14|355.84|354.14|355.7|354|14
1729022450000|2024-10-15 20:00:50|355.82|354.12|355.81|354.11|355.83|354.13|355.79|354.09|8
1729022460000|2024-10-15 20:01:00|355.8|354.1|355.85|354.15|355.85|354.15|355.79|354.09|6
1729022470000|2024-10-15 20:01:10|355.84|354.14|356.13|354.43|356.13|354.43|355.82|354.12|9
1729022480000|2024-10-15 20:01:20|356.15|354.45|356.15|354.45|356.2|354.5|356.13|354.43|15
1729022490000|2024-10-15 20:01:30|356.18|354.48|355.89|354.19|356.18|354.48|355.89|354.19|15
1729022500000|2024-10-15 20:01:40|355.91|354.21|355.93|354.23|355.93|354.23|355.89|354.19|9
1729022510000|2024-10-15 20:01:50|355.91|354.21|355.9|354.2|355.91|354.21|355.87|354.17|8
1729022520000|2024-10-15 20:02:00|355.89|354.19|355.76|354.06|355.89|354.19|355.63|353.93|15
1729022530000|2024-10-15 20:02:10|355.77|354.07|355.95|354.25|355.96|354.26|355.77|354.07|12
1729022540000|2024-10-15 20:02:20|355.96|354.26|355.96|354.26|355.96|354.26|355.96|354.26|1
1729022550000|2024-10-15 20:02:30|355.88|354.18|355.73|354.03|355.9|354.2|355.73|354.03|11
1729022560000|2024-10-15 20:02:40|355.67|353.97|355.65|353.95|355.67|353.97|355.65|353.95|7
1729022570000|2024-10-15 20:02:50|355.66|353.96|355.67|353.97|355.67|353.97|355.66|353.96|2
1729022580000|2024-10-15 20:03:00|355.69|353.99|355.98|354.28|355.98|354.28|355.69|353.99|10
1729022590000|2024-10-15 20:03:10|356|354.3|356.45|354.75|356.45|354.75|356|354.3|9
1729022600000|2024-10-15 20:03:20|356.46|354.76|356.56|354.86|356.56|354.86|356.46|354.76|20
1729022610000|2024-10-15 20:03:30|356.57|354.87|356.57|354.87|356.57|354.87|356.57|354.87|1
1729022620000|2024-10-15 20:03:40|356.63|354.93|356.79|355.09|356.8|355.1|356.63|354.93|14
1729022630000|2024-10-15 20:03:50|356.8|355.1|356.84|355.14|356.84|355.14|356.77|355.07|12
1729022640000|2024-10-15 20:04:00|356.85|355.15|356.86|355.16|356.86|355.16|356.79|355.09|14
1729022650000|2024-10-15 20:04:10|356.84|355.14|356.71|355.01|356.84|355.14|356.69|354.99|7
1729022660000|2024-10-15 20:04:20|356.72|355.02|356.8|355.1|356.8|355.1|356.72|355.02|6
1729022670000|2024-10-15 20:04:30|356.81|355.11|356.8|355.1|356.82|355.12|356.8|355.1|10
1729022680000|2024-10-15 20:04:40|356.81|355.11|356.79|355.09|356.83|355.13|356.79|355.09|16
1729022690000|2024-10-15 20:04:50|356.78|355.08|356.72|355.02|356.78|355.08|356.7|355|11
1729022700000|2024-10-15 20:05:00|356.73|355.03|356.72|355.02|356.76|355.06|356.72|355.02|9
1729022710000|2024-10-15 20:05:10|356.71|355.01|356.61|354.91|356.71|355.01|356.58|354.88|13
1729022720000|2024-10-15 20:05:20|356.6|354.9|356.65|354.95|356.65|354.95|356.6|354.9|11
1729022730000|2024-10-15 20:05:30|356.66|354.96|356.78|355.08|356.85|355.15|356.66|354.96|19
1729022740000|2024-10-15 20:05:40|356.75|355.05|356.86|355.16|356.86|355.16|356.74|355.04|16
1729022750000|2024-10-15 20:05:50|356.83|355.13|357.01|355.31|357.01|355.31|356.82|355.12|20
1729022760000|2024-10-15 20:06:00|356.99|355.29|356.89|355.19|357.02|355.32|356.89|355.19|19
1729022770000|2024-10-15 20:06:10|356.91|355.21|356.63|354.93|356.91|355.21|356.63|354.93|20
1729022780000|2024-10-15 20:06:20|356.62|354.92|356.54|354.84|356.62|354.92|356.54|354.84|9
1729022790000|2024-10-15 20:06:30|356.53|354.83|356.59|354.89|356.59|354.89|356.53|354.83|3
1729022820000|2024-10-15 20:07:00|356.63|354.93|356.93|355.23|356.93|355.23|356.63|354.93|20
1729022830000|2024-10-15 20:07:10|356.94|355.24|357.01|355.31|357.01|355.31|356.9|355.2|8
1729022840000|2024-10-15 20:07:20|357.06|355.36|356.99|355.29|357.06|355.36|356.95|355.25|5
1729022850000|2024-10-15 20:07:30|356.98|355.28|356.98|355.28|356.98|355.28|356.98|355.28|1
1729022860000|2024-10-15 20:07:40|356.97|355.27|356.96|355.26|356.97|355.27|356.96|355.26|2
1729022880000|2024-10-15 20:08:00|356.95|355.25|356.64|354.94|356.95|355.25|356.64|354.94|5
1729022890000|2024-10-15 20:08:10|356.66|354.96|356.65|354.95|356.67|354.97|356.64|354.94|8
1729022900000|2024-10-15 20:08:20|356.66|354.96|356.73|355.03|356.73|355.03|356.66|354.96|6
1729022910000|2024-10-15 20:08:30|356.81|355.11|356.78|355.08|356.83|355.13|356.77|355.07|8
1729022920000|2024-10-15 20:08:40|356.76|355.06|356.77|355.07|356.78|355.08|356.76|355.06|5
1729022930000|2024-10-15 20:08:50|356.76|355.06|356.72|355.02|356.76|355.06|356.71|355.01|8
1729022940000|2024-10-15 20:09:00|356.71|355.01|356.75|355.05|356.77|355.07|356.71|355.01|13
1729022950000|2024-10-15 20:09:10|356.77|355.07|356.74|355.04|356.79|355.09|356.74|355.04|10
1729022960000|2024-10-15 20:09:20|356.73|355.03|356.89|355.19|356.89|355.19|356.71|355.01|13
1729022970000|2024-10-15 20:09:30|356.91|355.21|356.91|355.21|356.91|355.21|356.9|355.2|3
1729022980000|2024-10-15 20:09:40|356.85|355.15|357.02|355.32|357.02|355.32|356.85|355.15|7
1729022990000|2024-10-15 20:09:50|357.03|355.33|357.14|355.44|357.16|355.46|357.03|355.33|13
1729023000000|2024-10-15 20:10:00|357.13|355.43|357.16|355.46|357.16|355.46|357.13|355.43|9
1729023010000|2024-10-15 20:10:10|357.14|355.44|357.03|355.33|357.14|355.44|357.02|355.32|8
1729023020000|2024-10-15 20:10:20|357.04|355.34|357.08|355.38|357.1|355.4|357|355.3|12
1729023030000|2024-10-15 20:10:30|357.07|355.37|357.02|355.32|357.07|355.37|356.95|355.25|7
1729023040000|2024-10-15 20:10:40|357|355.3|356.95|355.25|357|355.3|356.95|355.25|8
1729023050000|2024-10-15 20:10:50|356.94|355.24|357|355.3|357|355.3|356.94|355.24|5
1729023060000|2024-10-15 20:11:00|356.99|355.29|356.94|355.24|357.05|355.35|356.94|355.24|14
1729023070000|2024-10-15 20:11:10|356.93|355.23|356.74|355.04|356.93|355.23|356.73|355.03|20
1729023080000|2024-10-15 20:11:20|356.73|355.03|356.91|355.21|356.91|355.21|356.64|354.94|13
1729023090000|2024-10-15 20:11:30|356.92|355.22|356.79|355.09|356.92|355.22|356.79|355.09|15
1729023100000|2024-10-15 20:11:40|356.78|355.08|356.78|355.08|356.79|355.09|356.74|355.04|10
1729023110000|2024-10-15 20:11:50|356.79|355.09|356.77|355.07|356.79|355.09|356.76|355.06|10
1729023120000|2024-10-15 20:12:00|356.78|355.08|356.74|355.04|356.78|355.08|356.72|355.02|16
1729023130000|2024-10-15 20:12:10|356.73|355.03|356.67|354.97|356.73|355.03|356.63|354.93|9
1729023140000|2024-10-15 20:12:20|356.69|354.99|356.71|355.01|356.71|355.01|356.67|354.97|7
1729023150000|2024-10-15 20:12:30|356.69|354.99|356.59|354.89|356.69|354.99|356.59|354.89|11
1729023160000|2024-10-15 20:12:40|356.52|354.82|356.31|354.61|356.52|354.82|356.31|354.61|14
1729023170000|2024-10-15 20:12:50|356.3|354.6|356.17|354.47|356.3|354.6|356.08|354.38|16
1729023180000|2024-10-15 20:13:00|356.18|354.48|356.14|354.44|356.18|354.48|356.14|354.44|2
1729023190000|2024-10-15 20:13:10|356.18|354.48|356.13|354.43|356.27|354.57|356.11|354.41|13
1729023200000|2024-10-15 20:13:20|356.14|354.44|356.16|354.46|356.17|354.47|356.14|354.44|7
1729023210000|2024-10-15 20:13:30|356.17|354.47|356.17|354.47|356.17|354.47|356.17|354.47|1
1729023220000|2024-10-15 20:13:40|356.21|354.51|356.08|354.38|356.21|354.51|356.08|354.38|9
1729023230000|2024-10-15 20:13:50|356.07|354.37|356.05|354.35|356.07|354.37|356.03|354.33|8
1729023240000|2024-10-15 20:14:00|356.04|354.34|355.96|354.26|356.04|354.34|355.91|354.21|12
1729023250000|2024-10-15 20:14:10|355.91|354.21|355.94|354.24|355.94|354.24|355.87|354.17|10
1729023260000|2024-10-15 20:14:20|355.92|354.22|355.85|354.15|355.92|354.22|355.85|354.15|10
1729023270000|2024-10-15 20:14:30|355.84|354.14|355.84|354.14|355.84|354.14|355.84|354.14|1
1729023280000|2024-10-15 20:14:40|355.81|354.11|355.79|354.09|355.81|354.11|355.76|354.06|7
1729023290000|2024-10-15 20:14:50|355.78|354.08|355.78|354.08|355.78|354.08|355.76|354.06|6
1729023300000|2024-10-15 20:15:00|355.77|354.07|355.57|353.87|355.77|354.07|355.53|353.83|17
1729023310000|2024-10-15 20:15:10|355.59|353.89|355.5|353.8|355.59|353.89|355.5|353.8|11
1729023320000|2024-10-15 20:15:20|355.49|353.79|355.42|353.72|355.49|353.79|355.42|353.72|8
1729023330000|2024-10-15 20:15:30|355.43|353.73|355.61|353.91|355.61|353.91|355.43|353.73|10
1729023340000|2024-10-15 20:15:40|355.59|353.89|355.66|353.96|355.66|353.96|355.59|353.89|8
1729023350000|2024-10-15 20:15:50|355.65|353.95|355.48|353.78|355.65|353.95|355.48|353.78|10
1729023360000|2024-10-15 20:16:00|355.49|353.79|355.56|353.86|355.59|353.89|355.46|353.76|16
1729023370000|2024-10-15 20:16:10|355.55|353.85|355.23|353.53|355.55|353.85|355.23|353.53|15
1729023380000|2024-10-15 20:16:20|355.22|353.52|355.1|353.4|355.22|353.52|355.1|353.4|11
1729023390000|2024-10-15 20:16:30|355.11|353.41|355.11|353.41|355.13|353.43|355.09|353.39|10
1729023400000|2024-10-15 20:16:40|355.09|353.39|354.9|353.2|355.09|353.39|354.9|353.2|10
1729023410000|2024-10-15 20:16:50|354.89|353.19|354.84|353.14|354.89|353.19|354.82|353.12|11
1729023420000|2024-10-15 20:17:00|354.83|353.13|355.05|353.35|355.06|353.36|354.8|353.1|15
1729023430000|2024-10-15 20:17:10|355.04|353.34|355.01|353.31|355.09|353.39|355.01|353.31|9
1729023440000|2024-10-15 20:17:20|355|353.3|354.7|353|355|353.3|354.7|353|11
1729023450000|2024-10-15 20:17:30|354.71|353.01|354.7|353|354.72|353.02|354.69|352.99|7
1729023460000|2024-10-15 20:17:40|354.69|352.99|354.68|352.98|354.69|352.99|354.67|352.97|4
1729023470000|2024-10-15 20:17:50|354.69|352.99|354.56|352.86|354.69|352.99|354.55|352.85|13
1729023480000|2024-10-15 20:18:00|354.57|352.87|354.87|353.17|354.87|353.17|354.57|352.87|10
1729023490000|2024-10-15 20:18:10|354.89|353.19|355.01|353.31|355.01|353.31|354.89|353.19|11
1729023500000|2024-10-15 20:18:20|354.95|353.25|354.86|353.16|354.96|353.26|354.84|353.14|9
1729023510000|2024-10-15 20:18:30|354.88|353.18|354.87|353.17|354.93|353.23|354.85|353.15|10
1729023520000|2024-10-15 20:18:40|354.83|353.13|354.87|353.17|354.88|353.18|354.82|353.12|7
1729023530000|2024-10-15 20:18:50|354.88|353.18|354.82|353.12|354.88|353.18|354.82|353.12|7
1729023540000|2024-10-15 20:19:00|354.68|352.98|354.51|352.81|354.68|352.98|354.49|352.79|16
1729023550000|2024-10-15 20:19:10|354.5|352.8|354.29|352.59|354.5|352.8|354.28|352.58|17
1729023560000|2024-10-15 20:19:20|354.3|352.6|354.62|352.92|354.62|352.92|354.3|352.6|15
1729023570000|2024-10-15 20:19:30|354.63|352.93|354.78|353.08|354.78|353.08|354.63|352.93|5
1729023580000|2024-10-15 20:19:40|354.79|353.09|354.88|353.18|354.91|353.21|354.79|353.09|12
1729023590000|2024-10-15 20:19:50|354.87|353.17|354.73|353.03|354.87|353.17|354.73|353.03|9
1729023600000|2024-10-15 20:20:00|354.74|353.04|354.64|352.94|354.75|353.05|354.64|352.94|9
1729023610000|2024-10-15 20:20:10|354.62|352.92|354.24|352.54|354.62|352.92|354.23|352.53|24
1729023620000|2024-10-15 20:20:20|354.23|352.53|354.27|352.57|354.27|352.57|354.23|352.53|8
1729023630000|2024-10-15 20:20:30|354.24|352.54|354.46|352.76|354.47|352.77|354.24|352.54|11
1729023640000|2024-10-15 20:20:40|354.45|352.75|354.06|352.36|354.45|352.75|354.06|352.36|18
1729023650000|2024-10-15 20:20:50|354.05|352.35|354.21|352.51|354.21|352.51|354.03|352.33|12
1729023660000|2024-10-15 20:21:00|354.22|352.52|354.12|352.42|354.25|352.55|354.12|352.42|18
1729023670000|2024-10-15 20:21:10|354.1|352.4|353.67|351.97|354.1|352.4|353.67|351.97|18
1729023680000|2024-10-15 20:21:20|353.71|352.01|353.67|351.97|353.71|352.01|353.65|351.95|17
1729023690000|2024-10-15 20:21:30|353.69|351.99|354.04|352.34|354.07|352.37|353.69|351.99|17
1729023700000|2024-10-15 20:21:40|354.02|352.32|353.66|351.96|354.02|352.32|353.65|351.95|24
1729023710000|2024-10-15 20:21:50|353.69|351.99|353.79|352.09|353.8|352.1|353.63|351.93|23
1729023720000|2024-10-15 20:22:00|353.78|352.08|353.51|351.81|353.78|352.08|353.51|351.81|26
1729023730000|2024-10-15 20:22:10|353.48|351.78|353.5|351.8|353.53|351.83|353.47|351.77|20
1729023740000|2024-10-15 20:22:20|353.49|351.79|353.4|351.7|353.49|351.79|353.33|351.63|19
1729023750000|2024-10-15 20:22:30|353.51|351.81|353.81|352.11|353.83|352.13|353.51|351.81|17
1729023760000|2024-10-15 20:22:40|353.82|352.12|353.64|351.94|353.84|352.14|353.64|351.94|23
1729023770000|2024-10-15 20:22:50|353.63|351.93|353.4|351.7|353.63|351.93|353.35|351.65|19
1729023780000|2024-10-15 20:23:00|353.38|351.68|353.2|351.5|353.38|351.68|353.18|351.48|22
1729023790000|2024-10-15 20:23:10|353.18|351.48|353.18|351.48|353.18|351.48|353.14|351.44|11
1729023800000|2024-10-15 20:23:20|353.19|351.49|353.14|351.44|353.31|351.61|353.13|351.43|23
1729023810000|2024-10-15 20:23:30|353.13|351.43|353.05|351.35|353.13|351.43|353.04|351.34|10
1729023820000|2024-10-15 20:23:40|353.02|351.32|352.87|351.17|353.02|351.32|352.87|351.17|10
1729023830000|2024-10-15 20:23:50|352.89|351.19|352.85|351.15|352.93|351.23|352.85|351.15|12
1729023840000|2024-10-15 20:24:00|352.86|351.16|352.98|351.28|353.04|351.34|352.86|351.16|16
1729023850000|2024-10-15 20:24:10|353|351.3|353|351.3|353.1|351.4|353|351.3|12
1729023860000|2024-10-15 20:24:20|353.02|351.32|353.31|351.61|353.34|351.64|353.02|351.32|18
1729023870000|2024-10-15 20:24:30|353.29|351.59|353.28|351.58|353.3|351.6|353.25|351.55|11
1729023880000|2024-10-15 20:24:40|353.29|351.59|353.38|351.68|353.38|351.68|353.29|351.59|9
1729023890000|2024-10-15 20:24:50|353.4|351.7|353.81|352.11|353.82|352.12|353.4|351.7|14
1729023900000|2024-10-15 20:25:00|353.8|352.1|354.08|352.38|354.08|352.38|353.79|352.09|20
1729023910000|2024-10-15 20:25:10|354.12|352.42|354.26|352.56|354.32|352.62|354.12|352.42|20
1729023920000|2024-10-15 20:25:20|354.25|352.55|354.25|352.55|354.29|352.59|354.23|352.53|16
1729023930000|2024-10-15 20:25:30|354.26|352.56|354.17|352.47|354.27|352.57|354.16|352.46|9
1729023940000|2024-10-15 20:25:40|354.15|352.45|354.01|352.31|354.15|352.45|354.01|352.31|15
1729023950000|2024-10-15 20:25:50|354|352.3|354.05|352.35|354.05|352.35|353.99|352.29|7
1729023960000|2024-10-15 20:26:00|354.04|352.34|353.93|352.23|354.04|352.34|353.93|352.23|11
1729023970000|2024-10-15 20:26:10|353.92|352.22|353.85|352.15|353.93|352.23|353.83|352.13|11
1729023980000|2024-10-15 20:26:20|353.89|352.19|353.9|352.2|353.92|352.22|353.89|352.19|6
1729023990000|2024-10-15 20:26:30|353.82|352.12|353.84|352.14|353.84|352.14|353.79|352.09|9
1729024000000|2024-10-15 20:26:40|353.8|352.1|354.02|352.32|354.02|352.32|353.8|352.1|9
1729024010000|2024-10-15 20:26:50|354.01|352.31|353.71|352.01|354.01|352.31|353.71|352.01|20
1729024020000|2024-10-15 20:27:00|353.69|351.99|353.78|352.08|353.78|352.08|353.67|351.97|11
1729024030000|2024-10-15 20:27:10|353.81|352.11|353.74|352.04|353.85|352.15|353.66|351.96|15
1729024040000|2024-10-15 20:27:20|353.73|352.03|353.72|352.02|353.73|352.03|353.67|351.97|12
1729024050000|2024-10-15 20:27:30|353.71|352.01|353.43|351.73|353.71|352.01|353.43|351.73|16
1729024060000|2024-10-15 20:27:40|353.41|351.71|353.37|351.67|353.42|351.72|353.35|351.65|9
1729024070000|2024-10-15 20:27:50|353.39|351.69|353.4|351.7|353.4|351.7|353.38|351.68|3
1729024080000|2024-10-15 20:28:00|353.39|351.69|353.37|351.67|353.4|351.7|353.33|351.63|9
1729024090000|2024-10-15 20:28:10|353.39|351.69|353.42|351.72|353.62|351.92|353.39|351.69|16
1729024100000|2024-10-15 20:28:20|353.4|351.7|353.14|351.44|353.4|351.7|353.13|351.43|11
1729024110000|2024-10-15 20:28:30|353.2|351.5|353.3|351.6|353.3|351.6|353.2|351.5|6
1729024120000|2024-10-15 20:28:40|353.28|351.58|353.11|351.41|353.28|351.58|353.1|351.4|12
1729024130000|2024-10-15 20:28:50|353.1|351.4|353.09|351.39|353.1|351.4|353.08|351.38|4
1729024140000|2024-10-15 20:29:00|353.08|351.38|353.21|351.51|353.21|351.51|353.08|351.38|8
1729024150000|2024-10-15 20:29:10|353.2|351.5|352.98|351.28|353.2|351.5|352.97|351.27|18
1729024160000|2024-10-15 20:29:20|352.96|351.26|352.97|351.27|352.98|351.28|352.96|351.26|7
1729024170000|2024-10-15 20:29:30|353.01|351.31|352.93|351.23|353.01|351.31|352.93|351.23|9
1729024180000|2024-10-15 20:29:40|352.95|351.25|353.07|351.37|353.11|351.41|352.95|351.25|9
1729024190000|2024-10-15 20:29:50|353.08|351.38|353.08|351.38|353.11|351.41|353.08|351.38|9
1729024200000|2024-10-15 20:30:00|353.03|351.33|353.05|351.35|353.09|351.39|352.97|351.27|19
1729024210000|2024-10-15 20:30:10|353.06|351.36|353.32|351.62|353.32|351.62|353.06|351.36|6
1729024220000|2024-10-15 20:30:20|353.34|351.64|353.39|351.69|353.39|351.69|353.32|351.62|15
1729024230000|2024-10-15 20:30:30|353.33|351.63|353.24|351.54|353.33|351.63|353.24|351.54|8
1729024240000|2024-10-15 20:30:40|353.23|351.53|353.15|351.45|353.23|351.53|353.13|351.43|12
1729024250000|2024-10-15 20:30:50|353.14|351.44|353.11|351.41|353.15|351.45|353.07|351.37|10
1729024260000|2024-10-15 20:31:00|353.1|351.4|353.12|351.42|353.13|351.43|353.1|351.4|5
1729024270000|2024-10-15 20:31:10|353.3|351.6|353.34|351.64|353.35|351.65|353.28|351.58|8
1729024280000|2024-10-15 20:31:20|353.35|351.65|353.33|351.63|353.37|351.67|353.32|351.62|11
1729024290000|2024-10-15 20:31:30|353.31|351.61|353.2|351.5|353.31|351.61|353.2|351.5|5
1729024300000|2024-10-15 20:31:40|353.17|351.47|352.99|351.29|353.17|351.47|352.96|351.26|14
1729024310000|2024-10-15 20:31:50|353.01|351.31|352.89|351.19|353.01|351.31|352.89|351.19|11
1729024320000|2024-10-15 20:32:00|352.88|351.18|352.76|351.06|352.9|351.2|352.76|351.06|18
1729024330000|2024-10-15 20:32:10|352.77|351.07|352.66|350.96|352.79|351.09|352.66|350.96|8
1729024340000|2024-10-15 20:32:20|352.64|350.94|352.65|350.95|352.66|350.96|352.62|350.92|13
1729024350000|2024-10-15 20:32:30|352.62|350.92|352.64|350.94|352.66|350.96|352.62|350.92|4
1729024360000|2024-10-15 20:32:40|352.65|350.95|352.63|350.93|352.67|350.97|352.63|350.93|5
1729024370000|2024-10-15 20:32:50|352.61|350.91|352.54|350.84|352.61|350.91|352.54|350.84|11
1729024380000|2024-10-15 20:33:00|352.55|350.85|352.62|350.92|352.7|351|352.55|350.85|9
1729024390000|2024-10-15 20:33:10|352.58|350.88|352.53|350.83|352.58|350.88|352.53|350.83|4
1729024400000|2024-10-15 20:33:20|352.52|350.82|352.45|350.75|352.52|350.82|352.43|350.73|10
1729024410000|2024-10-15 20:33:30|352.48|350.78|352.58|350.88|352.59|350.89|352.48|350.78|14
1729024420000|2024-10-15 20:33:40|352.6|350.9|352.57|350.87|352.6|350.9|352.57|350.87|3
1729024430000|2024-10-15 20:33:50|352.54|350.84|352.27|350.57|352.54|350.84|352.21|350.51|17
1729024440000|2024-10-15 20:34:00|352.29|350.59|352.2|350.5|352.29|350.59|352.2|350.5|10
1729024450000|2024-10-15 20:34:10|352.16|350.46|351.87|350.17|352.17|350.47|351.81|350.11|24
1729024460000|2024-10-15 20:34:20|351.86|350.16|352.21|350.51|352.21|350.51|351.85|350.15|13
1729024470000|2024-10-15 20:34:30|352.2|350.5|352.16|350.46|352.27|350.57|352.16|350.46|13
1729024480000|2024-10-15 20:34:40|352.17|350.47|352.19|350.49|352.28|350.58|352.17|350.47|11
1729024490000|2024-10-15 20:34:50|352.12|350.42|351.95|350.25|352.14|350.44|351.94|350.24|22
1729024500000|2024-10-15 20:35:00|351.96|350.26|352.01|350.31|352.15|350.45|351.96|350.26|15
1729024510000|2024-10-15 20:35:10|351.93|350.23|351.98|350.28|351.99|350.29|351.83|350.13|21
1729024520000|2024-10-15 20:35:20|351.97|350.27|351.86|350.16|351.98|350.28|351.86|350.16|13
1729024530000|2024-10-15 20:35:30|351.84|350.14|351.67|349.97|351.84|350.14|351.67|349.97|14
1729024540000|2024-10-15 20:35:40|351.66|349.96|351.59|349.89|351.67|349.97|351.59|349.89|10
1729024550000|2024-10-15 20:35:50|351.58|349.88|351.54|349.84|351.6|349.9|351.54|349.84|7
1729024560000|2024-10-15 20:36:00|351.53|349.83|351.55|349.85|351.55|349.85|351.32|349.62|12
1729024570000|2024-10-15 20:36:10|351.66|349.96|351.81|350.11|351.81|350.11|351.66|349.96|9
1729024580000|2024-10-15 20:36:20|351.8|350.1|351.81|350.11|351.9|350.2|351.79|350.09|7
1729024590000|2024-10-15 20:36:30|351.93|350.23|352.11|350.41|352.11|350.41|351.87|350.17|16
1729024600000|2024-10-15 20:36:40|352.13|350.43|351.94|350.24|352.13|350.43|351.93|350.23|17
1729024610000|2024-10-15 20:36:50|351.96|350.26|352.03|350.33|352.04|350.34|351.85|350.15|18
1729024620000|2024-10-15 20:37:00|352.04|350.34|352.22|350.52|352.24|350.54|352.02|350.32|19
1729024630000|2024-10-15 20:37:10|352.23|350.53|352.35|350.65|352.35|350.65|352.18|350.48|20
1729024640000|2024-10-15 20:37:20|352.36|350.66|352.13|350.43|352.36|350.66|352.11|350.41|18
1729024650000|2024-10-15 20:37:30|352.12|350.42|352.1|350.4|352.13|350.43|352.06|350.36|13
1729024660000|2024-10-15 20:37:40|352.11|350.41|352.2|350.5|352.22|350.52|352.11|350.41|10
1729024670000|2024-10-15 20:37:50|352.22|350.52|352.19|350.49|352.22|350.52|352.18|350.48|8
1729024680000|2024-10-15 20:38:00|352.18|350.48|352.29|350.59|352.3|350.6|352.18|350.48|8
1729024690000|2024-10-15 20:38:10|352.28|350.58|352.05|350.35|352.28|350.58|352.05|350.35|18
1729024700000|2024-10-15 20:38:20|352.04|350.34|352.01|350.31|352.04|350.34|352.01|350.31|4
1729024710000|2024-10-15 20:38:30|351.99|350.29|351.88|350.18|351.99|350.29|351.86|350.16|12
1729024720000|2024-10-15 20:38:40|351.9|350.2|352.09|350.39|352.1|350.4|351.9|350.2|15
1729024730000|2024-10-15 20:38:50|352.08|350.38|352.08|350.38|352.09|350.39|352.08|350.38|7
1729024740000|2024-10-15 20:39:00|352.07|350.37|352.06|350.36|352.07|350.37|352.04|350.34|7
1729024750000|2024-10-15 20:39:10|352.04|350.34|351.93|350.23|352.06|350.36|351.93|350.23|10
1729024760000|2024-10-15 20:39:20|351.9|350.2|351.87|350.17|351.9|350.2|351.87|350.17|6
1729024770000|2024-10-15 20:39:30|351.88|350.18|351.87|350.17|351.89|350.19|351.87|350.17|4
1729024790000|2024-10-15 20:39:50|351.83|350.13|351.85|350.15|351.85|350.15|351.83|350.13|6
1729024800000|2024-10-15 20:40:00|351.87|350.17|352.18|350.48|352.18|350.48|351.87|350.17|16
1729024810000|2024-10-15 20:40:10|352.17|350.47|352.18|350.48|352.18|350.48|352.15|350.45|9
1729024820000|2024-10-15 20:40:20|352.2|350.5|352.2|350.5|352.2|350.5|352.2|350.5|1
1729024830000|2024-10-15 20:40:30|352.17|350.47|352.16|350.46|352.18|350.48|352.11|350.41|10
1729024840000|2024-10-15 20:40:40|352.15|350.45|352.12|350.42|352.15|350.45|352.12|350.42|4
1729024850000|2024-10-15 20:40:50|352.13|350.43|352.2|350.5|352.2|350.5|352.13|350.43|3
1729024860000|2024-10-15 20:41:00|352.22|350.52|352.32|350.62|352.49|350.79|352.22|350.52|24
1729024870000|2024-10-15 20:41:10|352.31|350.61|352.49|350.79|352.49|350.79|352.31|350.61|3
1729024880000|2024-10-15 20:41:20|352.39|350.69|352.39|350.69|352.5|350.8|352.39|350.69|12
1729024890000|2024-10-15 20:41:30|352.4|350.7|352.35|350.65|352.58|350.88|352.35|350.65|8
1729024900000|2024-10-15 20:41:40|352.33|350.63|352.2|350.5|352.33|350.63|352.13|350.43|20
1729024910000|2024-10-15 20:41:50|352.22|350.52|352.24|350.54|352.24|350.54|352.22|350.52|6
1729024920000|2024-10-15 20:42:00|352.25|350.55|352.38|350.68|352.38|350.68|352.25|350.55|5
1729024930000|2024-10-15 20:42:10|352.43|350.73|352.42|350.72|352.43|350.73|352.42|350.72|2
1729024940000|2024-10-15 20:42:20|352.43|350.73|352.05|350.35|352.43|350.73|351.99|350.29|18
1729024950000|2024-10-15 20:42:30|352.07|350.37|351.86|350.16|352.09|350.39|351.82|350.12|20
1729024960000|2024-10-15 20:42:40|351.83|350.13|351.76|350.06|351.83|350.13|351.76|350.06|6
1729024970000|2024-10-15 20:42:50|351.77|350.07|351.77|350.07|351.77|350.07|351.77|350.07|1
1729024980000|2024-10-15 20:43:00|351.85|350.15|351.93|350.23|351.93|350.23|351.82|350.12|17
1729024990000|2024-10-15 20:43:10|351.92|350.22|351.98|350.28|352.02|350.32|351.92|350.22|7
1729025000000|2024-10-15 20:43:20|351.97|350.27|351.98|350.28|351.98|350.28|351.97|350.27|2
1729025010000|2024-10-15 20:43:30|351.95|350.25|351.95|350.25|351.98|350.28|351.95|350.25|4
1729025020000|2024-10-15 20:43:40|351.96|350.26|351.96|350.26|351.96|350.26|351.96|350.26|1
1729025030000|2024-10-15 20:43:50|351.97|350.27|352.11|350.41|352.15|350.45|351.97|350.27|18
1729025040000|2024-10-15 20:44:00|352.12|350.42|352.07|350.37|352.12|350.42|352.07|350.37|9
1729025050000|2024-10-15 20:44:10|352.06|350.36|352.06|350.36|352.06|350.36|352.06|350.36|1
1729025060000|2024-10-15 20:44:20|352.07|350.37|352.02|350.32|352.07|350.37|352.02|350.32|6
1729025070000|2024-10-15 20:44:30|352.01|350.31|351.79|350.09|352.01|350.31|351.79|350.09|8
1729025080000|2024-10-15 20:44:40|351.8|350.1|351.93|350.23|351.93|350.23|351.8|350.1|6
1729025090000|2024-10-15 20:44:50|351.94|350.24|351.97|350.27|351.97|350.27|351.93|350.23|5
1729025100000|2024-10-15 20:45:00|351.98|350.28|352.18|350.48|352.2|350.5|351.98|350.28|12
1729025110000|2024-10-15 20:45:10|352.19|350.49|352.2|350.5|352.26|350.56|352.19|350.49|6
1729025120000|2024-10-15 20:45:20|352.21|350.51|352.44|350.74|352.49|350.79|352.21|350.51|7
1729025130000|2024-10-15 20:45:30|352.46|350.76|352.28|350.58|352.51|350.81|352.26|350.56|19
1729025140000|2024-10-15 20:45:40|352.27|350.57|352.25|350.55|352.27|350.57|352.24|350.54|7
1729025150000|2024-10-15 20:45:50|352.27|350.57|352.47|350.77|352.47|350.77|352.27|350.57|9
1729025160000|2024-10-15 20:46:00|352.46|350.76|352.57|350.87|352.58|350.88|352.42|350.72|9
1729025170000|2024-10-15 20:46:10|352.56|350.86|352.48|350.78|352.56|350.86|352.43|350.73|12
1729025180000|2024-10-15 20:46:20|352.49|350.79|352.71|351.01|352.71|351.01|352.49|350.79|8
1729025190000|2024-10-15 20:46:30|352.72|351.02|353.03|351.33|353.05|351.35|352.72|351.02|22
1729025200000|2024-10-15 20:46:40|353.05|351.35|352.99|351.29|353.05|351.35|352.98|351.28|13
1729025210000|2024-10-15 20:46:50|353|351.3|353.15|351.45|353.2|351.5|353|351.3|14
1729025220000|2024-10-15 20:47:00|353.13|351.43|352.99|351.29|353.14|351.44|352.99|351.29|23
1729025230000|2024-10-15 20:47:10|352.97|351.27|352.91|351.21|352.97|351.27|352.9|351.2|9
1729025240000|2024-10-15 20:47:20|352.9|351.2|352.86|351.16|352.91|351.21|352.86|351.16|9
1729025250000|2024-10-15 20:47:30|352.84|351.14|352.76|351.06|352.86|351.16|352.76|351.06|8
1729025260000|2024-10-15 20:47:40|352.78|351.08|352.72|351.02|352.78|351.08|352.72|351.02|7
1729025270000|2024-10-15 20:47:50|352.71|351.01|352.71|351.01|352.71|351.01|352.67|350.97|9
1729025280000|2024-10-15 20:48:00|352.72|351.02|352.9|351.2|352.91|351.21|352.72|351.02|10
1729025290000|2024-10-15 20:48:10|352.89|351.19|352.88|351.18|352.89|351.19|352.88|351.18|2
1729025300000|2024-10-15 20:48:20|352.89|351.19|352.86|351.16|352.91|351.21|352.86|351.16|7
1729025310000|2024-10-15 20:48:30|352.85|351.15|352.93|351.23|352.93|351.23|352.85|351.15|10
1729025320000|2024-10-15 20:48:40|352.95|351.25|353.02|351.32|353.06|351.36|352.95|351.25|14
1729025330000|2024-10-15 20:48:50|353.03|351.33|353.19|351.49|353.19|351.49|353.01|351.31|10
1729025340000|2024-10-15 20:49:00|353.2|351.5|353.19|351.49|353.25|351.55|353.17|351.47|12
1729025350000|2024-10-15 20:49:10|353.2|351.5|353.1|351.4|353.2|351.5|353.1|351.4|10
1729025360000|2024-10-15 20:49:20|353.09|351.39|353.09|351.39|353.09|351.39|353.09|351.39|1
1729025370000|2024-10-15 20:49:30|353.11|351.41|353.06|351.36|353.26|351.56|353.05|351.35|18
1729025380000|2024-10-15 20:49:40|353.03|351.33|352.82|351.12|353.03|351.33|352.82|351.12|17
1729025390000|2024-10-15 20:49:50|352.81|351.11|352.49|350.79|352.81|351.11|352.49|350.79|15
1729025400000|2024-10-15 20:50:00|352.51|350.81|352.35|350.65|352.51|350.81|352.35|350.65|16
1729025410000|2024-10-15 20:50:10|352.33|350.63|351.99|350.29|352.33|350.63|351.99|350.29|14
1729025420000|2024-10-15 20:50:20|351.98|350.28|351.92|350.22|351.98|350.28|351.92|350.22|10
1729025430000|2024-10-15 20:50:30|351.93|350.23|351.85|350.15|351.93|350.23|351.85|350.15|10
1729025440000|2024-10-15 20:50:40|351.84|350.14|351.87|350.17|351.87|350.17|351.72|350.02|22
1729025450000|2024-10-15 20:50:50|351.88|350.18|351.86|350.16|351.88|350.18|351.86|350.16|5
1729025460000|2024-10-15 20:51:00|351.76|350.06|351.77|350.07|351.77|350.07|351.69|349.99|16
1729025470000|2024-10-15 20:51:10|351.84|350.14|352.03|350.33|352.06|350.36|351.84|350.14|10
1729025480000|2024-10-15 20:51:20|352.04|350.34|352.27|350.57|352.3|350.6|352.04|350.34|17
1729025490000|2024-10-15 20:51:30|352.29|350.59|352.29|350.59|352.29|350.59|352.27|350.57|19
1729025500000|2024-10-15 20:51:40|352.28|350.58|352.22|350.52|352.28|350.58|352.19|350.49|12
1729025510000|2024-10-15 20:51:50|352.24|350.54|352.2|350.5|352.24|350.54|352.2|350.5|3
1729025520000|2024-10-15 20:52:00|352.21|350.51|352.32|350.62|352.39|350.69|352.21|350.51|15
1729025530000|2024-10-15 20:52:10|352.33|350.63|352.31|350.61|352.36|350.66|352.31|350.61|6
1729025540000|2024-10-15 20:52:20|352.32|350.62|352.21|350.51|352.32|350.62|352.21|350.51|7
1729025550000|2024-10-15 20:52:30|352.2|350.5|352.17|350.47|352.2|350.5|352.17|350.47|4
1729025560000|2024-10-15 20:52:40|352.19|350.49|352.49|350.79|352.53|350.83|352.19|350.49|11
1729025570000|2024-10-15 20:52:50|352.47|350.77|352.44|350.74|352.49|350.79|352.44|350.74|10
1729025580000|2024-10-15 20:53:00|352.45|350.75|352.46|350.76|352.54|350.84|352.45|350.75|16
1729025590000|2024-10-15 20:53:10|352.44|350.74|352.49|350.79|352.54|350.84|352.43|350.73|14
1729025600000|2024-10-15 20:53:20|352.51|350.81|352.49|350.79|352.53|350.83|352.49|350.79|11
1729025610000|2024-10-15 20:53:30|352.47|350.77|352.42|350.72|352.49|350.79|352.42|350.72|8
1729025620000|2024-10-15 20:53:40|352.43|350.73|352.43|350.73|352.43|350.73|352.43|350.73|1
1729025630000|2024-10-15 20:53:50|352.42|350.72|352.41|350.71|352.42|350.72|352.41|350.71|2
1729025640000|2024-10-15 20:54:00|352.57|350.87|352.56|350.86|352.6|350.9|352.56|350.86|10
1729025650000|2024-10-15 20:54:10|352.57|350.87|352.56|350.86|352.57|350.87|352.56|350.86|2
1729025660000|2024-10-15 20:54:20|352.55|350.85|352.41|350.71|352.55|350.85|352.41|350.71|3
1729025670000|2024-10-15 20:54:30|352.34|350.64|352.2|350.5|352.34|350.64|352.17|350.47|13
1729025680000|2024-10-15 20:54:40|352.22|350.52|352.35|350.65|352.35|350.65|352.22|350.52|8
1729025690000|2024-10-15 20:54:50|352.36|350.66|352.32|350.62|352.36|350.66|352.32|350.62|8
1729025700000|2024-10-15 20:55:00|352.33|350.63|352.35|350.65|352.44|350.74|352.33|350.63|7
1729025710000|2024-10-15 20:55:10|352.34|350.64|352.42|350.72|352.42|350.72|352.26|350.56|10
1729025720000|2024-10-15 20:55:20|352.39|350.69|352.37|350.67|352.39|350.69|352.36|350.66|4
1729025730000|2024-10-15 20:55:30|352.38|350.68|352.26|350.56|352.39|350.69|352.25|350.55|12
1729025740000|2024-10-15 20:55:40|352.25|350.55|352.23|350.53|352.25|350.55|352.23|350.53|5
1729025750000|2024-10-15 20:55:50|352.22|350.52|352.29|350.59|352.34|350.64|352.21|350.51|10
1729025760000|2024-10-15 20:56:00|352.34|350.64|352.35|350.65|352.38|350.68|352.34|350.64|6
1729025770000|2024-10-15 20:56:10|352.34|350.64|352.23|350.53|352.34|350.64|352.23|350.53|9
1729025780000|2024-10-15 20:56:20|352.22|350.52|352.21|350.51|352.22|350.52|352.19|350.49|7
1729025790000|2024-10-15 20:56:30|352.2|350.5|352.03|350.33|352.21|350.51|352.01|350.31|12
1729025800000|2024-10-15 20:56:40|352.04|350.34|351.98|350.28|352.04|350.34|351.98|350.28|9
1729025810000|2024-10-15 20:56:50|351.95|350.25|351.83|350.13|351.95|350.25|351.83|350.13|8
1729025820000|2024-10-15 20:57:00|351.82|350.12|351.75|350.05|351.85|350.15|351.75|350.05|11
1729025830000|2024-10-15 20:57:10|351.76|350.06|351.74|350.04|351.77|350.07|351.74|350.04|6
1729025840000|2024-10-15 20:57:20|351.7|350|351.66|349.96|351.7|350|351.32|349.62|22
1729025850000|2024-10-15 20:57:30|351.65|349.95|350.76|349.06|351.65|349.95|350.76|349.06|29
1729025860000|2024-10-15 20:57:40|350.71|349.01|350.86|349.16|350.87|349.17|350.71|349.01|22
1729025870000|2024-10-15 20:57:50|350.84|349.14|350.86|349.16|350.86|349.16|350.82|349.12|11
1729025880000|2024-10-15 20:58:00|350.88|349.18|351.28|349.58|351.29|349.59|350.88|349.18|13
1729025890000|2024-10-15 20:58:10|351.33|349.63|351.58|349.88|351.59|349.89|351.33|349.63|14
1729025900000|2024-10-15 20:58:20|351.54|349.84|351.76|350.06|351.76|350.06|351.54|349.84|11
1729025910000|2024-10-15 20:58:30|351.74|350.04|351.68|349.98|351.78|350.08|351.66|349.96|10
1729025920000|2024-10-15 20:58:40|351.66|349.96|351.62|349.92|351.66|349.96|351.6|349.9|14
1729025930000|2024-10-15 20:58:50|351.58|349.88|351.56|349.86|351.58|349.88|351.55|349.85|4
1729025940000|2024-10-15 20:59:00|351.57|349.87|351.64|349.94|351.64|349.94|351.5|349.8|12
1729025950000|2024-10-15 20:59:10|351.66|349.96|351.51|349.81|351.66|349.96|351.51|349.81|15
1729025960000|2024-10-15 20:59:20|351.52|349.82|351.25|349.55|351.52|349.82|351.23|349.53|18
1729025970000|2024-10-15 20:59:30|351.2|349.5|351.2|349.5|351.23|349.53|351.16|349.46|14
1729025980000|2024-10-15 20:59:40|351.21|349.51|351.13|349.43|351.24|349.54|351.11|349.41|13
1729025990000|2024-10-15 20:59:50|351.12|349.42|350.97|349.27|351.17|349.47|350.97|349.27|14
1729026000000|2024-10-15 21:00:00|350.95|349.25|351.04|349.34|351.04|349.34|350.95|349.25|12
1729026010000|2024-10-15 21:00:10|351.02|349.32|350.93|349.23|351.02|349.32|350.91|349.21|12
1729026020000|2024-10-15 21:00:20|350.9|349.2|351.07|349.37|351.07|349.37|350.89|349.19|10
1729026030000|2024-10-15 21:00:30|351.09|349.39|351.18|349.48|351.32|349.62|351.08|349.38|24
1729026040000|2024-10-15 21:00:40|351.13|349.43|350.91|349.21|351.13|349.43|350.9|349.2|20
1729026050000|2024-10-15 21:00:50|350.94|349.24|350.85|349.15|350.94|349.24|350.82|349.12|11
1729026060000|2024-10-15 21:01:00|350.83|349.13|350.75|349.05|350.85|349.15|350.71|349.01|17
1729026070000|2024-10-15 21:01:10|350.72|349.02|350.75|349.05|350.83|349.13|350.65|348.95|17
1729026080000|2024-10-15 21:01:20|350.78|349.08|350.65|348.95|350.78|349.08|350.65|348.95|15
1729026090000|2024-10-15 21:01:30|350.64|348.94|350.58|348.88|350.64|348.94|350.58|348.88|7
1729026100000|2024-10-15 21:01:40|350.57|348.87|350.3|348.6|350.57|348.87|350.3|348.6|11
1729026110000|2024-10-15 21:01:50|350.33|348.63|350.22|348.52|350.38|348.68|350.22|348.52|13
1729026120000|2024-10-15 21:02:00|350.21|348.51|350.32|348.62|350.41|348.71|350.21|348.51|12
1729026130000|2024-10-15 21:02:10|350.31|348.61|350.18|348.48|350.31|348.61|350.17|348.47|10
1729026140000|2024-10-15 21:02:20|350.2|348.5|350.2|348.5|350.21|348.51|350.18|348.48|6
1729026150000|2024-10-15 21:02:30|350.23|348.53|350.39|348.69|350.39|348.69|350.21|348.51|10
1729026160000|2024-10-15 21:02:40|350.41|348.71|350.45|348.75|350.48|348.78|350.41|348.71|6
1729026170000|2024-10-15 21:02:50|350.48|348.78|350.5|348.8|350.5|348.8|350.47|348.77|5
1729026180000|2024-10-15 21:03:00|350.56|348.86|351.04|349.34|351.04|349.34|350.56|348.86|21
1729026190000|2024-10-15 21:03:10|350.99|349.29|351.22|349.52|351.23|349.53|350.98|349.28|10
1729026200000|2024-10-15 21:03:20|351.21|349.51|351.02|349.32|351.21|349.51|351.02|349.32|20
1729026210000|2024-10-15 21:03:30|351.04|349.34|351.13|349.43|351.15|349.45|351.04|349.34|12
1729026220000|2024-10-15 21:03:40|351.14|349.44|351.16|349.46|351.23|349.53|351.14|349.44|10
1729026230000|2024-10-15 21:03:50|351.15|349.45|351.17|349.47|351.19|349.49|351.15|349.45|5
1729026240000|2024-10-15 21:04:00|351.19|349.49|351.38|349.68|351.42|349.72|351.17|349.47|16
1729026250000|2024-10-15 21:04:10|351.37|349.67|351.41|349.71|351.43|349.73|351.33|349.63|14
1729026260000|2024-10-15 21:04:20|351.47|349.77|351.55|349.85|351.57|349.87|351.47|349.77|9
1729026270000|2024-10-15 21:04:30|351.57|349.87|351.59|349.89|351.59|349.89|351.54|349.84|8
1729026280000|2024-10-15 21:04:40|351.6|349.9|351.54|349.84|351.61|349.91|351.53|349.83|12
1729026290000|2024-10-15 21:04:50|351.53|349.83|351.52|349.82|351.55|349.85|351.52|349.82|8
1729026300000|2024-10-15 21:05:00|351.51|349.81|351.56|349.86|351.58|349.88|351.41|349.71|12
1729026310000|2024-10-15 21:05:10|351.63|349.93|351.76|350.06|351.76|350.06|351.63|349.93|12
1729026320000|2024-10-15 21:05:20|351.8|350.1|351.91|350.21|351.91|350.21|351.79|350.09|7
1729026330000|2024-10-15 21:05:30|351.93|350.23|351.95|350.25|352.02|350.32|351.93|350.23|19
1729026340000|2024-10-15 21:05:40|351.93|350.23|352.01|350.31|352.04|350.34|351.93|350.23|13
1729026350000|2024-10-15 21:05:50|351.99|350.29|351.94|350.24|352.01|350.31|351.94|350.24|9
1729026360000|2024-10-15 21:06:00|351.96|350.26|351.83|350.13|352.07|350.37|351.83|350.13|15
1729026370000|2024-10-15 21:06:10|351.8|350.1|351.77|350.07|351.88|350.18|351.76|350.06|17
1729026380000|2024-10-15 21:06:20|351.79|350.09|351.81|350.11|351.81|350.11|351.77|350.07|9
1729026390000|2024-10-15 21:06:30|351.79|350.09|351.76|350.06|351.84|350.14|351.76|350.06|12
1729026400000|2024-10-15 21:06:40|351.7|350|351.64|349.94|351.7|350|351.64|349.94|10
1729026410000|2024-10-15 21:06:50|351.61|349.91|351.61|349.91|351.63|349.93|351.59|349.89|6
1729026420000|2024-10-15 21:07:00|351.59|349.89|351.68|349.98|351.68|349.98|351.56|349.86|7
1729026430000|2024-10-15 21:07:10|351.67|349.97|351.45|349.75|351.67|349.97|351.45|349.75|14
1729026440000|2024-10-15 21:07:20|351.36|349.66|351.22|349.52|351.41|349.71|351.21|349.51|17
1729026450000|2024-10-15 21:07:30|351.21|349.51|351.36|349.66|351.36|349.66|351.21|349.51|8
1729026460000|2024-10-15 21:07:40|351.35|349.65|351.33|349.63|351.38|349.68|351.33|349.63|8
1729026470000|2024-10-15 21:07:50|351.32|349.62|351.38|349.68|351.38|349.68|351.32|349.62|7
1729026480000|2024-10-15 21:08:00|351.39|349.69|351.58|349.88|351.66|349.96|351.39|349.69|16
1729026490000|2024-10-15 21:08:10|351.55|349.85|351.32|349.62|351.57|349.87|351.32|349.62|23
1729026500000|2024-10-15 21:08:20|351.34|349.64|351.15|349.45|351.34|349.64|351.15|349.45|15
1729026510000|2024-10-15 21:08:30|351.1|349.4|350.64|348.94|351.1|349.4|350.62|348.92|24
1729026520000|2024-10-15 21:08:40|350.69|348.99|350.57|348.87|350.7|349|350.57|348.87|16
1729026530000|2024-10-15 21:08:50|350.55|348.85|350.55|348.85|350.55|348.85|350.55|348.85|1
1729026540000|2024-10-15 21:09:00|350.54|348.84|350.7|349|350.7|349|350.53|348.83|10
1729026550000|2024-10-15 21:09:10|350.69|348.99|350.63|348.93|350.7|349|350.61|348.91|15
1729026560000|2024-10-15 21:09:20|350.61|348.91|350.66|348.96|350.66|348.96|350.6|348.9|12
1729026570000|2024-10-15 21:09:30|350.65|348.95|350.61|348.91|350.66|348.96|350.56|348.86|19
1729026580000|2024-10-15 21:09:40|350.63|348.93|350.63|348.93|350.63|348.93|350.59|348.89|8
1729026590000|2024-10-15 21:09:50|350.6|348.9|350.55|348.85|350.6|348.9|350.55|348.85|4
1729026600000|2024-10-15 21:10:00|350.58|348.88|350.54|348.84|350.58|348.88|350.54|348.84|7
1729026610000|2024-10-15 21:10:10|350.52|348.82|350.33|348.63|350.52|348.82|350.33|348.63|10
1729026620000|2024-10-15 21:10:20|350.32|348.62|350.34|348.64|350.46|348.76|350.32|348.62|19
1729026630000|2024-10-15 21:10:30|350.33|348.63|350.46|348.76|350.49|348.79|350.33|348.63|10
1729026640000|2024-10-15 21:10:40|350.47|348.77|350.57|348.87|350.57|348.87|350.47|348.77|12
1729026650000|2024-10-15 21:10:50|350.6|348.9|350.69|348.99|350.69|348.99|350.6|348.9|11
1729026660000|2024-10-15 21:11:00|350.67|348.97|350.8|349.1|350.86|349.16|350.66|348.96|14
1729026670000|2024-10-15 21:11:10|350.81|349.11|350.72|349.02|350.88|349.18|350.72|349.02|13
1729026680000|2024-10-15 21:11:20|350.74|349.04|350.83|349.13|350.86|349.16|350.74|349.04|11
1729026690000|2024-10-15 21:11:30|350.84|349.14|350.94|349.24|350.94|349.24|350.84|349.14|7
1729026700000|2024-10-15 21:11:40|350.95|349.25|351.17|349.47|351.21|349.51|350.95|349.25|19
1729026710000|2024-10-15 21:11:50|351.18|349.48|351.15|349.45|351.18|349.48|351.07|349.37|13
1729026720000|2024-10-15 21:12:00|351.18|349.48|351.24|349.54|351.29|349.59|351.18|349.48|14
1729026730000|2024-10-15 21:12:10|351.25|349.55|351.17|349.47|351.26|349.56|351.16|349.46|13
1729026740000|2024-10-15 21:12:20|351.16|349.46|351.1|349.4|351.17|349.47|351.1|349.4|13
1729026750000|2024-10-15 21:12:30|351.11|349.41|351.11|349.41|351.11|349.41|351.11|349.41|1
1729026760000|2024-10-15 21:12:40|351.12|349.42|351.16|349.46|351.21|349.51|351.12|349.42|9
1729026770000|2024-10-15 21:12:50|351.15|349.45|351.12|349.42|351.15|349.45|351.12|349.42|3
1729026780000|2024-10-15 21:13:00|351.13|349.43|351.25|349.55|351.25|349.55|351.12|349.42|6
1729026790000|2024-10-15 21:13:10|351.24|349.54|351.35|349.65|351.36|349.66|351.24|349.54|5
1729026800000|2024-10-15 21:13:20|351.25|349.55|351.17|349.47|351.25|349.55|351.17|349.47|4
1729026810000|2024-10-15 21:13:30|351.2|349.5|351.24|349.54|351.25|349.55|351.2|349.5|8
1729026820000|2024-10-15 21:13:40|351.25|349.55|351.35|349.65|351.37|349.67|351.24|349.54|12
1729026830000|2024-10-15 21:13:50|351.34|349.64|351.38|349.68|351.4|349.7|351.34|349.64|6
1729026840000|2024-10-15 21:14:00|351.34|349.64|351.22|349.52|351.34|349.64|351.2|349.5|14
1729026850000|2024-10-15 21:14:10|351.21|349.51|351.15|349.45|351.21|349.51|351.15|349.45|6
1729026860000|2024-10-15 21:14:20|351.14|349.44|351.15|349.45|351.16|349.46|351.08|349.38|10
1729026870000|2024-10-15 21:14:30|351.14|349.44|351.01|349.31|351.15|349.45|351.01|349.31|10
1729026880000|2024-10-15 21:14:40|351.03|349.33|350.93|349.23|351.03|349.33|350.93|349.23|8
1729026890000|2024-10-15 21:14:50|350.94|349.24|350.95|349.25|350.95|349.25|350.94|349.24|2
1729026900000|2024-10-15 21:15:00|351.08|349.38|351.17|349.47|351.19|349.49|351.06|349.36|11
1729026910000|2024-10-15 21:15:10|351.19|349.49|351.09|349.39|351.2|349.5|351.07|349.37|10
1729026920000|2024-10-15 21:15:20|351.37|349.67|351.47|349.77|351.47|349.77|351.37|349.67|3
1729026930000|2024-10-15 21:15:30|351.48|349.78|351.76|350.06|351.76|350.06|351.48|349.78|9
1729026940000|2024-10-15 21:15:40|351.78|350.08|351.79|350.09|351.79|350.09|351.76|350.06|4
1729026960000|2024-10-15 21:16:00|351.8|350.1|351.83|350.13|351.86|350.16|351.79|350.09|7
1729026970000|2024-10-15 21:16:10|351.82|350.12|351.6|349.9|351.82|350.12|351.6|349.9|10
1729026980000|2024-10-15 21:16:20|351.59|349.89|351.54|349.84|351.59|349.89|351.35|349.65|18
1729026990000|2024-10-15 21:16:30|351.52|349.82|351.46|349.76|351.56|349.86|351.43|349.73|13
1729027000000|2024-10-15 21:16:40|351.45|349.75|351.46|349.76|351.46|349.76|351.44|349.74|4
1729027010000|2024-10-15 21:16:50|351.47|349.77|351.48|349.78|351.48|349.78|351.47|349.77|2
1729027020000|2024-10-15 21:17:00|351.51|349.81|351.63|349.93|351.64|349.94|351.48|349.78|14
1729027030000|2024-10-15 21:17:10|351.65|349.95|351.68|349.98|351.74|350.04|351.65|349.95|15
1729027040000|2024-10-15 21:17:20|351.64|349.94|351.66|349.96|351.66|349.96|351.64|349.94|3
1729027050000|2024-10-15 21:17:30|351.67|349.97|351.69|349.99|351.69|349.99|351.67|349.97|2
1729027060000|2024-10-15 21:17:40|351.77|350.07|351.69|349.99|351.77|350.07|351.69|349.99|9
1729027070000|2024-10-15 21:17:50|351.68|349.98|351.65|349.95|351.68|349.98|351.65|349.95|6
1729027080000|2024-10-15 21:18:00|351.67|349.97|351.66|349.96|351.67|349.97|351.66|349.96|2
1729027090000|2024-10-15 21:18:10|351.65|349.95|351.42|349.72|351.65|349.95|351.42|349.72|16
1729027100000|2024-10-15 21:18:20|351.41|349.71|351.33|349.63|351.41|349.71|351.33|349.63|11
1729027110000|2024-10-15 21:18:30|351.32|349.62|351.32|349.62|351.32|349.62|351.32|349.62|1
1729027120000|2024-10-15 21:18:40|351.33|349.63|351.38|349.68|351.41|349.71|351.33|349.63|5
1729027130000|2024-10-15 21:18:50|351.37|349.67|351.33|349.63|351.37|349.67|351.33|349.63|5
1729027140000|2024-10-15 21:19:00|351.34|349.64|351.43|349.73|351.43|349.73|351.34|349.64|3
1729027150000|2024-10-15 21:19:10|351.42|349.72|351.42|349.72|351.42|349.72|351.4|349.7|5
1729027160000|2024-10-15 21:19:20|351.45|349.75|351.7|350|351.72|350.02|351.45|349.75|12
1729027170000|2024-10-15 21:19:30|351.71|350.01|351.71|350.01|351.71|350.01|351.71|350.01|1
1729027180000|2024-10-15 21:19:40|351.7|350|351.66|349.96|351.7|350|351.66|349.96|5
1729027190000|2024-10-15 21:19:50|351.61|349.91|351.61|349.91|351.61|349.91|351.58|349.88|3
1729027200000|2024-10-15 21:20:00|351.55|349.85|351.55|349.85|351.55|349.85|351.43|349.73|23
1729027210000|2024-10-15 21:20:10|351.56|349.86|351.55|349.85|351.59|349.89|351.55|349.85|5
1729027220000|2024-10-15 21:20:20|351.54|349.84|351.46|349.76|351.54|349.84|351.46|349.76|6
1729027230000|2024-10-15 21:20:30|351.45|349.75|351.38|349.68|351.45|349.75|351.38|349.68|15
1729027240000|2024-10-15 21:20:40|351.34|349.64|351.59|349.89|351.59|349.89|351.26|349.56|15
1729027250000|2024-10-15 21:20:50|351.6|349.9|351.21|349.51|351.66|349.96|351.2|349.5|18
1729027260000|2024-10-15 21:21:00|351.2|349.5|351.2|349.5|351.21|349.51|351.19|349.49|10
1729027270000|2024-10-15 21:21:10|351.22|349.52|351.32|349.62|351.32|349.62|351.22|349.52|3
1729027280000|2024-10-15 21:21:20|351.3|349.6|351.3|349.6|351.49|349.79|351.3|349.6|12
1729027290000|2024-10-15 21:21:30|351.27|349.57|351.41|349.71|351.41|349.71|351.25|349.55|16
1729027300000|2024-10-15 21:21:40|351.42|349.72|351.53|349.83|351.53|349.83|351.42|349.72|5
1729027310000|2024-10-15 21:21:50|351.54|349.84|351.56|349.86|351.56|349.86|351.54|349.84|2
1729027320000|2024-10-15 21:22:00|351.59|349.89|351.65|349.95|351.65|349.95|351.59|349.89|4
1729027330000|2024-10-15 21:22:10|351.67|349.97|351.73|350.03|351.73|350.03|351.67|349.97|3
1729027340000|2024-10-15 21:22:20|351.55|349.85|351.43|349.73|351.55|349.85|351.43|349.73|13
1729027350000|2024-10-15 21:22:30|351.44|349.74|351.44|349.74|351.44|349.74|351.43|349.73|9
1729027360000|2024-10-15 21:22:40|351.43|349.73|351.43|349.73|351.44|349.74|351.43|349.73|3
1729027370000|2024-10-15 21:22:50|351.44|349.74|351.44|349.74|351.44|349.74|351.44|349.74|1
1729027400000|2024-10-15 21:23:20|351.48|349.78|351.52|349.82|351.52|349.82|351.44|349.74|7
1729027410000|2024-10-15 21:23:30|351.64|349.94|351.79|350.09|351.8|350.1|351.64|349.94|12
1729027420000|2024-10-15 21:23:40|351.78|350.08|351.83|350.13|351.83|350.13|351.78|350.08|8
1729027430000|2024-10-15 21:23:50|351.88|350.18|351.93|350.23|351.93|350.23|351.88|350.18|3
1729027440000|2024-10-15 21:24:00|351.94|350.24|351.99|350.29|351.99|350.29|351.94|350.24|2
1729027450000|2024-10-15 21:24:10|352|350.3|352|350.3|352.02|350.32|351.98|350.28|6
1729027460000|2024-10-15 21:24:20|351.98|350.28|352.4|350.7|352.4|350.7|351.98|350.28|15
1729027470000|2024-10-15 21:24:30|352.41|350.71|352.42|350.72|352.42|350.72|352.41|350.71|2
1729027480000|2024-10-15 21:24:40|352.41|350.71|352.39|350.69|352.41|350.71|352.39|350.69|3
1729027490000|2024-10-15 21:24:50|352.34|350.64|352.34|350.64|352.34|350.64|352.34|350.64|1
1729027500000|2024-10-15 21:25:00|352.32|350.62|352.27|350.57|352.37|350.67|352.27|350.57|14
1729027510000|2024-10-15 21:25:10|352.25|350.55|352.23|350.53|352.26|350.56|352.19|350.49|10
1729027520000|2024-10-15 21:25:20|352.21|350.51|352.24|350.54|352.24|350.54|352.21|350.51|7
1729027530000|2024-10-15 21:25:30|352.25|350.55|352.25|350.55|352.25|350.55|352.25|350.55|1
1729027540000|2024-10-15 21:25:40|352.32|350.62|352.27|350.57|352.32|350.62|352.27|350.57|4
1729027550000|2024-10-15 21:25:50|352.28|350.58|352.33|350.63|352.33|350.63|352.27|350.57|5
1729027560000|2024-10-15 21:26:00|352.34|350.64|352.35|350.65|352.35|350.65|352.34|350.64|2
1729027570000|2024-10-15 21:26:10|352.37|350.67|352.4|350.7|352.43|350.73|352.37|350.67|5
1729027590000|2024-10-15 21:26:30|352.36|350.66|352.41|350.71|352.41|350.71|352.36|350.66|3
1729027600000|2024-10-15 21:26:40|352.45|350.75|352.43|350.73|352.45|350.75|352.42|350.72|3
1729027620000|2024-10-15 21:27:00|352.49|350.79|352.52|350.82|352.52|350.82|352.47|350.77|13
1729027630000|2024-10-15 21:27:10|352.53|350.83|352.53|350.83|352.53|350.83|352.53|350.83|1
1729027640000|2024-10-15 21:27:20|352.55|350.85|352.54|350.84|352.55|350.85|352.54|350.84|2
1729027650000|2024-10-15 21:27:30|352.53|350.83|352.49|350.79|352.53|350.83|352.49|350.79|4
1729027660000|2024-10-15 21:27:40|352.7|351|352.72|351.02|352.73|351.03|352.69|350.99|8
1729027670000|2024-10-15 21:27:50|352.69|350.99|352.65|350.95|352.69|350.99|352.65|350.95|5
1729027690000|2024-10-15 21:28:10|352.64|350.94|352.53|350.83|352.64|350.94|352.53|350.83|7
1729027700000|2024-10-15 21:28:20|352.52|350.82|352.51|350.81|352.52|350.82|352.51|350.81|2
1729027710000|2024-10-15 21:28:30|352.46|350.76|352.31|350.61|352.46|350.76|352.3|350.6|13
1729027720000|2024-10-15 21:28:40|352.3|350.6|352.29|350.59|352.3|350.6|352.29|350.59|6
1729027730000|2024-10-15 21:28:50|352.3|350.6|352.33|350.63|352.34|350.64|352.3|350.6|4
1729027740000|2024-10-15 21:29:00|352.32|350.62|352.33|350.63|352.33|350.63|352.32|350.62|2
1729027750000|2024-10-15 21:29:10|352.32|350.62|352.33|350.63|352.33|350.63|352.32|350.62|2
1729027760000|2024-10-15 21:29:20|352.32|350.62|352.37|350.67|352.39|350.69|352.32|350.62|5
1729027770000|2024-10-15 21:29:30|352.36|350.66|352.29|350.59|352.36|350.66|352.29|350.59|6
1729027780000|2024-10-15 21:29:40|352.3|350.6|352.29|350.59|352.3|350.6|352.29|350.59|2
1729027790000|2024-10-15 21:29:50|352.26|350.56|352.26|350.56|352.26|350.56|352.26|350.56|1
1729027800000|2024-10-15 21:30:00|352.29|350.59|352.35|350.65|352.35|350.65|352.29|350.59|3
1729027810000|2024-10-15 21:30:10|352.36|350.66|352.39|350.69|352.39|350.69|352.32|350.62|8
1729027820000|2024-10-15 21:30:20|352.38|350.68|352.48|350.78|352.48|350.78|352.38|350.68|9
1729027830000|2024-10-15 21:30:30|352.51|350.81|352.41|350.71|352.51|350.81|352.41|350.71|8
1729027840000|2024-10-15 21:30:40|352.4|350.7|352.37|350.67|352.41|350.71|352.37|350.67|6
1729027860000|2024-10-15 21:31:00|352.33|350.63|352.29|350.59|352.33|350.63|352.29|350.59|4
1729027890000|2024-10-15 21:31:30|352.28|350.58|352.23|350.53|352.28|350.58|352.23|350.53|5
1729027900000|2024-10-15 21:31:40|352.19|350.49|352.19|350.49|352.19|350.49|352.19|350.49|1
1729027910000|2024-10-15 21:31:50|352.18|350.48|352.12|350.42|352.18|350.48|352.12|350.42|5
1729027920000|2024-10-15 21:32:00|352.11|350.41|352.07|350.37|352.11|350.41|352.07|350.37|2
1729027930000|2024-10-15 21:32:10|352.03|350.33|352.01|350.31|352.03|350.33|352.01|350.31|3
1729027940000|2024-10-15 21:32:20|352|350.3|351.82|350.12|352|350.3|351.82|350.12|9
1729027950000|2024-10-15 21:32:30|351.79|350.09|351.77|350.07|351.81|350.11|351.77|350.07|7
1729027960000|2024-10-15 21:32:40|351.78|350.08|351.64|349.94|351.78|350.08|351.59|349.89|11
1729027970000|2024-10-15 21:32:50|351.63|349.93|351.66|349.96|351.66|349.96|351.63|349.93|5
1729027980000|2024-10-15 21:33:00|351.74|350.04|351.74|350.04|351.75|350.05|351.7|350|6
1729027990000|2024-10-15 21:33:10|351.75|350.05|351.81|350.11|351.83|350.13|351.75|350.05|6
1729028000000|2024-10-15 21:33:20|351.82|350.12|352.05|350.35|352.05|350.35|351.82|350.12|12
1729028010000|2024-10-15 21:33:30|352.06|350.36|352.06|350.36|352.06|350.36|352.06|350.36|1
1729028030000|2024-10-15 21:33:50|352.11|350.41|352.12|350.42|352.13|350.43|352.11|350.41|4
1729028060000|2024-10-15 21:34:20|352.13|350.43|352.13|350.43|352.13|350.43|352.13|350.43|1
1729028070000|2024-10-15 21:34:30|352.15|350.45|352.33|350.63|352.34|350.64|352.15|350.45|7
1729028080000|2024-10-15 21:34:40|352.34|350.64|352.46|350.76|352.46|350.76|352.34|350.64|5
1729028090000|2024-10-15 21:34:50|352.47|350.77|352.73|351.03|352.75|351.05|352.35|350.65|12
1729028100000|2024-10-15 21:35:00|352.74|351.04|352.7|351|352.75|351.05|352.7|351|6
1729028110000|2024-10-15 21:35:10|352.69|350.99|352.66|350.96|352.69|350.99|352.66|350.96|4
1729028120000|2024-10-15 21:35:20|352.68|350.98|352.65|350.95|352.68|350.98|352.65|350.95|4
1729028130000|2024-10-15 21:35:30|352.61|350.91|352.48|350.78|352.61|350.91|352.48|350.78|9
1729028140000|2024-10-15 21:35:40|352.47|350.77|352.47|350.77|352.48|350.78|352.47|350.77|3
1729028150000|2024-10-15 21:35:50|352.46|350.76|352.45|350.75|352.46|350.76|352.45|350.75|2
1729028160000|2024-10-15 21:36:00|352.42|350.72|352.27|350.57|352.42|350.72|352.25|350.55|10
1729028170000|2024-10-15 21:36:10|352.26|350.56|352.23|350.53|352.27|350.57|352.23|350.53|8
1729028180000|2024-10-15 21:36:20|352.22|350.52|352.18|350.48|352.22|350.52|352.18|350.48|3
1729028190000|2024-10-15 21:36:30|352.21|350.51|352.21|350.51|352.21|350.51|352.21|350.51|1
1729028200000|2024-10-15 21:36:40|352.18|350.48|352.18|350.48|352.18|350.48|352.18|350.48|1
1729028210000|2024-10-15 21:36:50|352.17|350.47|352.17|350.47|352.18|350.48|352.17|350.47|3
1729028220000|2024-10-15 21:37:00|352.05|350.35|351.97|350.27|352.09|350.39|351.97|350.27|9
1729028230000|2024-10-15 21:37:10|351.96|350.26|351.94|350.24|351.96|350.26|351.94|350.24|3
1729028240000|2024-10-15 21:37:20|351.92|350.22|351.93|350.23|351.94|350.24|351.92|350.22|3
1729028270000|2024-10-15 21:37:50|351.91|350.21|351.93|350.23|351.93|350.23|351.91|350.21|2
1729028290000|2024-10-15 21:38:10|351.92|350.22|351.93|350.23|351.93|350.23|351.92|350.22|2
1729028300000|2024-10-15 21:38:20|351.85|350.15|351.69|349.99|351.85|350.15|351.69|349.99|10
1729028310000|2024-10-15 21:38:30|351.68|349.98|351.51|349.81|351.68|349.98|351.51|349.81|14
1729028320000|2024-10-15 21:38:40|351.5|349.8|351.46|349.76|351.53|349.83|351.46|349.76|11
1729028330000|2024-10-15 21:38:50|351.45|349.75|351.27|349.57|351.45|349.75|351.27|349.57|16
1729028340000|2024-10-15 21:39:00|351.28|349.58|351.25|349.55|351.29|349.59|351.25|349.55|6
1729028360000|2024-10-15 21:39:20|351.26|349.56|351.28|349.58|351.29|349.59|351.24|349.54|10
1729028370000|2024-10-15 21:39:30|351.29|349.59|351.44|349.74|351.44|349.74|351.29|349.59|5
1729028380000|2024-10-15 21:39:40|351.45|349.75|351.49|349.79|351.5|349.8|351.41|349.71|10
1729028390000|2024-10-15 21:39:50|351.5|349.8|351.64|349.94|351.66|349.96|351.5|349.8|10
1729028400000|2024-10-15 21:40:00|351.73|350.03|351.84|350.14|351.84|350.14|351.73|350.03|10
1729028410000|2024-10-15 21:40:10|351.85|350.15|351.85|350.15|351.85|350.15|351.85|350.15|1
1729028420000|2024-10-15 21:40:20|351.86|350.16|351.87|350.17|351.87|350.17|351.86|350.16|2
1729028430000|2024-10-15 21:40:30|351.88|350.18|351.99|350.29|351.99|350.29|351.88|350.18|5
1729028440000|2024-10-15 21:40:40|352|350.3|351.99|350.29|352.02|350.32|351.99|350.29|4
1729028450000|2024-10-15 21:40:50|351.98|350.28|351.86|350.16|351.98|350.28|351.86|350.16|10
1729028460000|2024-10-15 21:41:00|351.85|350.15|351.81|350.11|351.85|350.15|351.8|350.1|6
1729028470000|2024-10-15 21:41:10|351.82|350.12|351.82|350.12|351.82|350.12|351.82|350.12|1
1729028480000|2024-10-15 21:41:20|351.83|350.13|351.77|350.07|351.83|350.13|351.77|350.07|6
1729028490000|2024-10-15 21:41:30|351.76|350.06|351.74|350.04|351.76|350.06|351.74|350.04|3
1729028500000|2024-10-15 21:41:40|351.73|350.03|351.56|349.86|351.73|350.03|351.56|349.86|9
1729028510000|2024-10-15 21:41:50|351.57|349.87|351.62|349.92|351.62|349.92|351.57|349.87|4
1729028530000|2024-10-15 21:42:10|351.6|349.9|351.62|349.92|351.62|349.92|351.47|349.77|4
1729028540000|2024-10-15 21:42:20|351.65|349.95|351.72|350.02|351.73|350.03|351.65|349.95|6
1729028550000|2024-10-15 21:42:30|351.73|350.03|351.72|350.02|351.73|350.03|351.7|350|3
1729028560000|2024-10-15 21:42:40|351.73|350.03|351.65|349.95|351.73|350.03|351.65|349.95|8
1729028570000|2024-10-15 21:42:50|351.7|350|351.7|350|351.7|350|351.7|350|1
1729028590000|2024-10-15 21:43:10|351.69|349.99|351.68|349.98|351.69|349.99|351.68|349.98|2
1729028600000|2024-10-15 21:43:20|351.65|349.95|351.65|349.95|351.65|349.95|351.65|349.95|1
1729028620000|2024-10-15 21:43:40|351.63|349.93|351.63|349.93|351.63|349.93|351.63|349.93|1
1729028630000|2024-10-15 21:43:50|351.65|349.95|351.72|350.02|351.75|350.05|351.65|349.95|8
1729028640000|2024-10-15 21:44:00|351.81|350.11|351.93|350.23|351.95|350.25|351.81|350.11|11
1729028650000|2024-10-15 21:44:10|351.91|350.21|351.89|350.19|351.94|350.24|351.89|350.19|11
1729028660000|2024-10-15 21:44:20|351.88|350.18|351.88|350.18|351.88|350.18|351.88|350.18|1
1729028670000|2024-10-15 21:44:30|351.85|350.15|351.85|350.15|351.85|350.15|351.85|350.15|1
1729028680000|2024-10-15 21:44:40|351.84|350.14|351.81|350.11|351.84|350.14|351.81|350.11|2
1729028700000|2024-10-15 21:45:00|351.8|350.1|351.8|350.1|351.8|350.1|351.8|350.1|1
1729028710000|2024-10-15 21:45:10|351.81|350.11|351.81|350.11|351.81|350.11|351.81|350.11|1
1729028730000|2024-10-15 21:45:30|351.82|350.12|351.82|350.12|351.88|350.18|351.82|350.12|5
1729028740000|2024-10-15 21:45:40|351.85|350.15|351.87|350.17|351.87|350.17|351.85|350.15|5
1729028750000|2024-10-15 21:45:50|351.82|350.12|351.9|350.2|351.9|350.2|351.82|350.12|5
1729028760000|2024-10-15 21:46:00|351.94|350.24|351.92|350.22|351.94|350.24|351.92|350.22|3
1729028770000|2024-10-15 21:46:10|351.91|350.21|351.87|350.17|351.91|350.21|351.87|350.17|3
1729028780000|2024-10-15 21:46:20|351.89|350.19|352|350.3|352|350.3|351.89|350.19|6
1729028790000|2024-10-15 21:46:30|352.01|350.31|352.01|350.31|352.01|350.31|352.01|350.31|1
1729028800000|2024-10-15 21:46:40|351.98|350.28|351.97|350.27|352|350.3|351.97|350.27|3
1729028810000|2024-10-15 21:46:50|351.98|350.28|351.98|350.28|351.98|350.28|351.98|350.28|1
1729028820000|2024-10-15 21:47:00|352|350.3|352.01|350.31|352.01|350.31|352|350.3|4
1729028830000|2024-10-15 21:47:10|352.02|350.32|352.03|350.33|352.05|350.35|352|350.3|11
1729028840000|2024-10-15 21:47:20|352.04|350.34|352.03|350.33|352.04|350.34|352.02|350.32|5
1729028850000|2024-10-15 21:47:30|352.06|350.36|352.1|350.4|352.13|350.43|352.06|350.36|4
1729028870000|2024-10-15 21:47:50|352.13|350.43|352.23|350.53|352.23|350.53|352.12|350.42|8
1729028890000|2024-10-15 21:48:10|352.24|350.54|352.24|350.54|352.24|350.54|352.24|350.54|1
1729028900000|2024-10-15 21:48:20|352.23|350.53|352.25|350.55|352.25|350.55|352.23|350.53|3
1729028910000|2024-10-15 21:48:30|352.24|350.54|352.26|350.56|352.26|350.56|352.24|350.54|3
1729028920000|2024-10-15 21:48:40|352.25|350.55|352.29|350.59|352.32|350.62|352.25|350.55|7
1729028930000|2024-10-15 21:48:50|352.3|350.6|352.23|350.53|352.3|350.6|352.22|350.52|6
1729028940000|2024-10-15 21:49:00|352.22|350.52|352.22|350.52|352.22|350.52|352.22|350.52|1
1729028950000|2024-10-15 21:49:10|352.24|350.54|352.26|350.56|352.27|350.57|352.24|350.54|3
1729028960000|2024-10-15 21:49:20|352.23|350.53|352.23|350.53|352.23|350.53|352.23|350.53|1
1729028970000|2024-10-15 21:49:30|352.25|350.55|352.25|350.55|352.28|350.58|352.23|350.53|5
1729028980000|2024-10-15 21:49:40|352.24|350.54|352.24|350.54|352.24|350.54|352.24|350.54|1
1729028990000|2024-10-15 21:49:50|352.23|350.53|352.22|350.52|352.23|350.53|352.22|350.52|2
1729029000000|2024-10-15 21:50:00|352.23|350.53|352.28|350.58|352.28|350.58|352.23|350.53|6
1729029010000|2024-10-15 21:50:10|352.31|350.61|352.65|350.95|352.66|350.96|352.31|350.61|8
1729029020000|2024-10-15 21:50:20|352.62|350.92|352.62|350.92|352.62|350.92|352.62|350.92|1
1729029050000|2024-10-15 21:50:50|352.6|350.9|352.64|350.94|352.65|350.95|352.59|350.89|5
1729029060000|2024-10-15 21:51:00|352.63|350.93|352.6|350.9|352.63|350.93|352.6|350.9|2
1729029070000|2024-10-15 21:51:10|352.59|350.89|352.59|350.89|352.59|350.89|352.59|350.89|1
1729029090000|2024-10-15 21:51:30|352.58|350.88|352.61|350.91|352.64|350.94|352.58|350.88|5
1729029100000|2024-10-15 21:51:40|352.64|350.94|352.82|351.12|352.82|351.12|352.62|350.92|7
1729029110000|2024-10-15 21:51:50|352.85|351.15|352.83|351.13|352.85|351.15|352.81|351.11|6
1729029120000|2024-10-15 21:52:00|352.84|351.14|352.82|351.12|352.84|351.14|352.82|351.12|4
1729029130000|2024-10-15 21:52:10|352.81|351.11|352.81|351.11|352.81|351.11|352.81|351.11|1
1729029140000|2024-10-15 21:52:20|352.83|351.13|352.83|351.13|352.83|351.13|352.83|351.13|1
1729029150000|2024-10-15 21:52:30|352.82|351.12|352.84|351.14|352.84|351.14|352.82|351.12|2
1729029160000|2024-10-15 21:52:40|352.89|351.19|352.95|351.25|352.95|351.25|352.89|351.19|7
1729029170000|2024-10-15 21:52:50|352.96|351.26|352.97|351.27|352.98|351.28|352.96|351.26|9
1729029180000|2024-10-15 21:53:00|352.99|351.29|353|351.3|353.03|351.33|352.97|351.27|14
1729029190000|2024-10-15 21:53:10|352.99|351.29|352.96|351.26|352.99|351.29|352.96|351.26|4
1729029220000|2024-10-15 21:53:40|352.99|351.29|353.03|351.33|353.03|351.33|352.99|351.29|3
1729029230000|2024-10-15 21:53:50|353.04|351.34|353.03|351.33|353.04|351.34|353.03|351.33|2
1729029240000|2024-10-15 21:54:00|353.04|351.34|353.02|351.32|353.04|351.34|353.02|351.32|3
1729029250000|2024-10-15 21:54:10|353|351.3|353|351.3|353.03|351.33|353|351.3|4
1729029260000|2024-10-15 21:54:20|353.03|351.33|353.17|351.47|353.17|351.47|353.03|351.33|10
1729029270000|2024-10-15 21:54:30|353.19|351.49|353.17|351.47|353.2|351.5|353.17|351.47|6
1729029280000|2024-10-15 21:54:40|353.18|351.48|353.19|351.49|353.19|351.49|353.18|351.48|4
1729029290000|2024-10-15 21:54:50|353.2|351.5|353.21|351.51|353.21|351.51|353.2|351.5|2
1729029310000|2024-10-15 21:55:10|353.22|351.52|353.22|351.52|353.22|351.52|353.22|351.52|1
1729029330000|2024-10-15 21:55:30|353.21|351.51|353.21|351.51|353.21|351.51|353.21|351.51|1
1729029340000|2024-10-15 21:55:40|353.19|351.49|353.11|351.41|353.19|351.49|353.11|351.41|8
1729029350000|2024-10-15 21:55:50|353.15|351.45|353.25|351.55|353.25|351.55|353.15|351.45|4
1729029360000|2024-10-15 21:56:00|353.24|351.54|353.2|351.5|353.24|351.54|353.2|351.5|5
1729029370000|2024-10-15 21:56:10|353.21|351.51|353.23|351.53|353.23|351.53|353.21|351.51|3
1729029380000|2024-10-15 21:56:20|353.19|351.49|353.19|351.49|353.19|351.49|353.19|351.49|1
1729029390000|2024-10-15 21:56:30|353.22|351.52|353.22|351.52|353.22|351.52|353.22|351.52|1
1729029400000|2024-10-15 21:56:40|353.19|351.49|353.23|351.53|353.23|351.53|353.19|351.49|3
1729029410000|2024-10-15 21:56:50|353.21|351.51|353.22|351.52|353.22|351.52|353.21|351.51|2
1729029430000|2024-10-15 21:57:10|353.23|351.53|353.23|351.53|353.26|351.56|353.23|351.53|3
1729029440000|2024-10-15 21:57:20|353.24|351.54|353.32|351.62|353.33|351.63|353.24|351.54|6
1729029450000|2024-10-15 21:57:30|353.33|351.63|353.41|351.71|353.42|351.72|353.33|351.63|6
1729029460000|2024-10-15 21:57:40|353.42|351.72|353.41|351.71|353.42|351.72|353.4|351.7|3
1729029470000|2024-10-15 21:57:50|353.42|351.72|353.47|351.77|353.47|351.77|353.42|351.72|2
1729029480000|2024-10-15 21:58:00|353.48|351.78|353.49|351.79|353.49|351.79|353.48|351.78|2
1729029490000|2024-10-15 21:58:10|353.51|351.81|353.51|351.81|353.51|351.81|353.5|351.8|3
1729029500000|2024-10-15 21:58:20|353.52|351.82|353.53|351.83|353.53|351.83|353.52|351.82|2
1729029510000|2024-10-15 21:58:30|353.54|351.84|353.54|351.84|353.54|351.84|353.54|351.84|1
1729029520000|2024-10-15 21:58:40|353.53|351.83|353.38|351.68|353.53|351.83|353.38|351.68|12
1729029530000|2024-10-15 21:58:50|353.37|351.67|353.39|351.69|353.39|351.69|353.37|351.67|3
1729029540000|2024-10-15 21:59:00|353.4|351.7|353.39|351.69|353.4|351.7|353.39|351.69|2
1729029550000|2024-10-15 21:59:10|353.4|351.7|353.39|351.69|353.4|351.7|353.39|351.69|2
1729029560000|2024-10-15 21:59:20|353.4|351.7|353.39|351.69|353.4|351.7|353.39|351.69|2
1729029590000|2024-10-15 21:59:50|353.38|351.68|353.38|351.68|353.39|351.69|353.38|351.68|3
1729029600000|2024-10-15 22:00:00|353.37|351.67|353.35|351.65|353.37|351.67|353.33|351.63|6
1729029610000|2024-10-15 22:00:10|353.29|351.59|353.29|351.59|353.29|351.59|353.29|351.59|1
1729029620000|2024-10-15 22:00:20|353.28|351.58|353.24|351.54|353.28|351.58|353.24|351.54|5
1729029630000|2024-10-15 22:00:30|353.23|351.53|353.36|351.66|353.37|351.67|353.23|351.53|3
1729029640000|2024-10-15 22:00:40|353.35|351.65|353.36|351.66|353.36|351.66|353.31|351.61|4
1729029650000|2024-10-15 22:00:50|353.31|351.61|353.31|351.61|353.31|351.61|353.31|351.61|1
1729029660000|2024-10-15 22:01:00|353.36|351.66|353.37|351.67|353.37|351.67|353.36|351.66|2
1729029670000|2024-10-15 22:01:10|353.44|351.74|353.5|351.8|353.59|351.89|353.44|351.74|11
1729029680000|2024-10-15 22:01:20|353.52|351.82|353.54|351.84|353.54|351.84|353.52|351.82|3
1729029690000|2024-10-15 22:01:30|353.53|351.83|353.45|351.75|353.54|351.84|353.45|351.75|9
1729029700000|2024-10-15 22:01:40|353.43|351.73|353.39|351.69|353.43|351.73|353.38|351.68|8
1729029720000|2024-10-15 22:02:00|353.38|351.68|353.38|351.68|353.38|351.68|353.38|351.68|1
1729029730000|2024-10-15 22:02:10|353.37|351.67|353.49|351.79|353.49|351.79|353.37|351.67|10
1729029740000|2024-10-15 22:02:20|353.51|351.81|353.55|351.85|353.55|351.85|353.51|351.81|10
1729029750000|2024-10-15 22:02:30|353.56|351.86|353.6|351.9|353.6|351.9|353.53|351.83|5
1729029760000|2024-10-15 22:02:40|353.61|351.91|353.64|351.94|353.64|351.94|353.61|351.91|7
1729029770000|2024-10-15 22:02:50|353.63|351.93|353.6|351.9|353.63|351.93|353.57|351.87|5
1729029790000|2024-10-15 22:03:10|353.62|351.92|353.71|352.01|353.75|352.05|353.62|351.92|7
1729029800000|2024-10-15 22:03:20|353.72|352.02|353.65|351.95|353.77|352.07|353.65|351.95|12
1729029810000|2024-10-15 22:03:30|353.64|351.94|353.55|351.85|353.64|351.94|353.54|351.84|5
1729029820000|2024-10-15 22:03:40|353.49|351.79|353.41|351.71|353.49|351.79|353.41|351.71|11
1729029830000|2024-10-15 22:03:50|353.4|351.7|353.25|351.55|353.4|351.7|353.25|351.55|20
1729029840000|2024-10-15 22:04:00|353.24|351.54|353.22|351.52|353.24|351.54|353.22|351.52|3
1729029850000|2024-10-15 22:04:10|353.24|351.54|353.2|351.5|353.34|351.64|353.2|351.5|17
1729029860000|2024-10-15 22:04:20|353.19|351.49|353.08|351.38|353.19|351.49|353.08|351.38|13
1729029870000|2024-10-15 22:04:30|353.07|351.37|353.06|351.36|353.07|351.37|353.04|351.34|6
1729029880000|2024-10-15 22:04:40|353.05|351.35|352.98|351.28|353.05|351.35|352.98|351.28|8
1729029890000|2024-10-15 22:04:50|352.97|351.27|352.98|351.28|352.98|351.28|352.97|351.27|4
1729029900000|2024-10-15 22:05:00|352.99|351.29|353.1|351.4|353.1|351.4|352.99|351.29|5
1729029920000|2024-10-15 22:05:20|353.09|351.39|353.1|351.4|353.1|351.4|353.09|351.39|2
1729029950000|2024-10-15 22:05:50|353.09|351.39|353.08|351.38|353.09|351.39|353.08|351.38|2
1729029960000|2024-10-15 22:06:00|353.07|351.37|353.1|351.4|353.1|351.4|353.07|351.37|3
1729029970000|2024-10-15 22:06:10|353.28|351.58|353.27|351.57|353.28|351.58|353.19|351.49|6
1729029980000|2024-10-15 22:06:20|353.28|351.58|353.26|351.56|353.31|351.61|353.26|351.56|7
1729029990000|2024-10-15 22:06:30|353.25|351.55|353.28|351.58|353.28|351.58|353.25|351.55|3
1729030000000|2024-10-15 22:06:40|353.27|351.57|353.26|351.56|353.27|351.57|353.26|351.56|2
1729030010000|2024-10-15 22:06:50|353.24|351.54|353.2|351.5|353.24|351.54|353.2|351.5|5
1729030020000|2024-10-15 22:07:00|353.19|351.49|353.2|351.5|353.2|351.5|353.19|351.49|2
1729030030000|2024-10-15 22:07:10|353.16|351.46|353.15|351.45|353.16|351.46|353.15|351.45|2
1729030040000|2024-10-15 22:07:20|353.14|351.44|353.08|351.38|353.14|351.44|353.08|351.38|4
1729030050000|2024-10-15 22:07:30|353.07|351.37|353.07|351.37|353.07|351.37|353.06|351.36|3
1729030070000|2024-10-15 22:07:50|353.03|351.33|353.02|351.32|353.03|351.33|353.02|351.32|2
1729030080000|2024-10-15 22:08:00|353.01|351.31|352.97|351.27|353.01|351.31|352.96|351.26|10
1729030090000|2024-10-15 22:08:10|352.96|351.26|352.94|351.24|352.96|351.26|352.94|351.24|3
1729030100000|2024-10-15 22:08:20|352.93|351.23|352.86|351.16|352.93|351.23|352.86|351.16|7
1729030110000|2024-10-15 22:08:30|352.87|351.17|352.86|351.16|352.87|351.17|352.86|351.16|2
1729030120000|2024-10-15 22:08:40|352.85|351.15|352.82|351.12|352.85|351.15|352.82|351.12|6
1729030130000|2024-10-15 22:08:50|352.81|351.11|352.82|351.12|352.82|351.12|352.81|351.11|4
1729030140000|2024-10-15 22:09:00|352.91|351.21|353.07|351.37|353.07|351.37|352.91|351.21|2
1729030150000|2024-10-15 22:09:10|352.97|351.27|352.97|351.27|352.97|351.27|352.97|351.27|1
1729030180000|2024-10-15 22:09:40|352.96|351.26|352.97|351.27|352.97|351.27|352.96|351.26|2
1729030210000|2024-10-15 22:10:10|352.96|351.26|352.96|351.26|352.96|351.26|352.96|351.26|1
1729030220000|2024-10-15 22:10:20|353.11|351.41|353.11|351.41|353.11|351.41|353.11|351.41|1
1729030230000|2024-10-15 22:10:30|353.1|351.4|353.1|351.4|353.11|351.41|353.09|351.39|9
1729030240000|2024-10-15 22:10:40|353.09|351.39|353.06|351.36|353.09|351.39|353.05|351.35|7
1729030250000|2024-10-15 22:10:50|353.05|351.35|353.05|351.35|353.05|351.35|353.05|351.35|1
1729030350000|2024-10-15 22:12:30|353.03|351.33|353.03|351.33|353.03|351.33|353.03|351.33|1
1729030370000|2024-10-15 22:12:50|353.05|351.35|353.05|351.35|353.05|351.35|353.05|351.35|1
1729030430000|2024-10-15 22:13:50|353.13|351.43|353.13|351.43|353.13|351.43|353.13|351.43|1
1729030440000|2024-10-15 22:14:00|353.12|351.42|353.12|351.42|353.12|351.42|353.12|351.42|1
1729030450000|2024-10-15 22:14:10|353.11|351.41|353.1|351.4|353.12|351.42|353.1|351.4|5
1729030460000|2024-10-15 22:14:20|353.09|351.39|353.03|351.33|353.09|351.39|353.03|351.33|7
1729030470000|2024-10-15 22:14:30|353.02|351.32|353|351.3|353.02|351.32|353|351.3|3
1729030480000|2024-10-15 22:14:40|352.92|351.22|352.91|351.21|352.92|351.22|352.91|351.21|2
1729030490000|2024-10-15 22:14:50|352.88|351.18|352.88|351.18|352.88|351.18|352.88|351.18|1
1729030520000|2024-10-15 22:15:20|352.9|351.2|353|351.3|353.01|351.31|352.9|351.2|5
1729030530000|2024-10-15 22:15:30|353.01|351.31|353.01|351.31|353.01|351.31|353.01|351.31|1
1729030560000|2024-10-15 22:16:00|353|351.3|352.98|351.28|353|351.3|352.98|351.28|3
1729030570000|2024-10-15 22:16:10|352.97|351.27|352.96|351.26|352.97|351.27|352.96|351.26|2
1729030580000|2024-10-15 22:16:20|353.05|351.35|353|351.3|353.05|351.35|353|351.3|2
1729030590000|2024-10-15 22:16:30|353.09|351.39|353.09|351.39|353.09|351.39|353.09|351.39|1
1729030600000|2024-10-15 22:16:40|353.08|351.38|353.07|351.37|353.08|351.38|353.07|351.37|2
1729030610000|2024-10-15 22:16:50|353.06|351.36|353.05|351.35|353.06|351.36|353.05|351.35|2
1729030640000|2024-10-15 22:17:20|353.04|351.34|353.05|351.35|353.05|351.35|353.04|351.34|2
1729030650000|2024-10-15 22:17:30|353.04|351.34|353.05|351.35|353.05|351.35|353.04|351.34|2
1729030690000|2024-10-15 22:18:10|353.04|351.34|353.03|351.33|353.04|351.34|353.03|351.33|2
1729030700000|2024-10-15 22:18:20|353.02|351.32|353.02|351.32|353.02|351.32|353.02|351.32|1
1729030710000|2024-10-15 22:18:30|352.94|351.24|352.94|351.24|352.94|351.24|352.94|351.24|1
1729030720000|2024-10-15 22:18:40|352.93|351.23|352.93|351.23|352.93|351.23|352.93|351.23|1
1729030730000|2024-10-15 22:18:50|352.92|351.22|352.92|351.22|352.92|351.22|352.92|351.22|1
1729030740000|2024-10-15 22:19:00|352.48|350.78|352.55|350.85|352.55|350.85|352.48|350.78|5
1729030750000|2024-10-15 22:19:10|352.56|350.86|352.79|351.09|352.79|351.09|352.56|350.86|8
1729030760000|2024-10-15 22:19:20|352.78|351.08|352.72|351.02|352.79|351.09|352.68|350.98|13
1729030770000|2024-10-15 22:19:30|352.73|351.03|352.78|351.08|352.9|351.2|352.73|351.03|10
1729030780000|2024-10-15 22:19:40|352.77|351.07|352.78|351.08|352.83|351.13|352.76|351.06|8
1729030790000|2024-10-15 22:19:50|352.79|351.09|352.79|351.09|352.83|351.13|352.79|351.09|6
1729030800000|2024-10-15 22:20:00|352.8|351.1|352.8|351.1|352.8|351.1|352.79|351.09|3
1729030810000|2024-10-15 22:20:10|352.72|351.02|352.78|351.08|352.78|351.08|352.72|351.02|7
1729030830000|2024-10-15 22:20:30|352.79|351.09|352.79|351.09|352.79|351.09|352.79|351.09|1
1729030860000|2024-10-15 22:21:00|352.8|351.1|352.8|351.1|352.8|351.1|352.79|351.09|3
1729030870000|2024-10-15 22:21:10|352.88|351.18|353.41|351.71|353.41|351.71|352.87|351.17|16
1729030880000|2024-10-15 22:21:20|353.48|351.78|353.53|351.83|353.53|351.83|353.44|351.74|17
1729030890000|2024-10-15 22:21:30|353.51|351.81|353.53|351.83|353.53|351.83|353.51|351.81|2
1729030900000|2024-10-15 22:21:40|353.54|351.84|353.68|351.98|353.69|351.99|353.54|351.84|7
1729030910000|2024-10-15 22:21:50|353.69|351.99|353.73|352.03|353.73|352.03|353.67|351.97|9
1729030920000|2024-10-15 22:22:00|353.74|352.04|353.8|352.1|353.95|352.25|353.74|352.04|19
1729030930000|2024-10-15 22:22:10|353.81|352.11|353.84|352.14|353.84|352.14|353.81|352.11|5
1729030950000|2024-10-15 22:22:30|353.8|352.1|353.71|352.01|353.8|352.1|353.69|351.99|8
1729030960000|2024-10-15 22:22:40|353.7|352|353.66|351.96|353.7|352|353.66|351.96|7
1729030970000|2024-10-15 22:22:50|353.59|351.89|353.52|351.82|353.59|351.89|353.52|351.82|5
1729030980000|2024-10-15 22:23:00|353.53|351.83|353.55|351.85|353.59|351.89|353.53|351.83|13
1729030990000|2024-10-15 22:23:10|353.54|351.84|353.51|351.81|353.54|351.84|353.49|351.79|7
1729031000000|2024-10-15 22:23:20|353.5|351.8|353.49|351.79|353.5|351.8|353.49|351.79|6
1729031020000|2024-10-15 22:23:40|353.45|351.75|353.45|351.75|353.45|351.75|353.45|351.75|1
1729031030000|2024-10-15 22:23:50|353.46|351.76|353.46|351.76|353.46|351.76|353.46|351.76|1
1729031040000|2024-10-15 22:24:00|353.45|351.75|353.4|351.7|353.51|351.81|353.4|351.7|10
1729031070000|2024-10-15 22:24:30|353.39|351.69|353.42|351.72|353.42|351.72|353.39|351.69|2
1729031080000|2024-10-15 22:24:40|353.38|351.68|353.43|351.73|353.43|351.73|353.38|351.68|2
1729031090000|2024-10-15 22:24:50|353.46|351.76|353.48|351.78|353.48|351.78|353.46|351.76|6
1729031100000|2024-10-15 22:25:00|353.49|351.79|353.56|351.86|353.6|351.9|353.48|351.78|11
1729031110000|2024-10-15 22:25:10|353.57|351.87|353.56|351.86|353.61|351.91|353.55|351.85|7
1729031120000|2024-10-15 22:25:20|353.54|351.84|353.35|351.65|353.54|351.84|353.35|351.65|14
1729031140000|2024-10-15 22:25:40|353.34|351.64|353.33|351.63|353.34|351.64|353.33|351.63|2
1729031150000|2024-10-15 22:25:50|353.35|351.65|353.35|351.65|353.35|351.65|353.35|351.65|1
1729031190000|2024-10-15 22:26:30|353.36|351.66|353.37|351.67|353.37|351.67|353.36|351.66|2
1729031200000|2024-10-15 22:26:40|353.38|351.68|353.41|351.71|353.41|351.71|353.38|351.68|4
1729031210000|2024-10-15 22:26:50|353.42|351.72|353.43|351.73|353.43|351.73|353.42|351.72|2
1729031220000|2024-10-15 22:27:00|353.42|351.72|353.42|351.72|353.42|351.72|353.42|351.72|1
1729031230000|2024-10-15 22:27:10|353.39|351.69|353.35|351.65|353.39|351.69|353.35|351.65|2
1729031260000|2024-10-15 22:27:40|353.47|351.77|353.57|351.87|353.58|351.88|353.47|351.77|8
1729031270000|2024-10-15 22:27:50|353.58|351.88|353.52|351.82|353.58|351.88|353.49|351.79|10
1729031280000|2024-10-15 22:28:00|353.5|351.8|353.43|351.73|353.5|351.8|353.43|351.73|7
1729031290000|2024-10-15 22:28:10|353.41|351.71|353.32|351.62|353.41|351.71|353.31|351.61|9
1729031300000|2024-10-15 22:28:20|353.33|351.63|353.52|351.82|353.52|351.82|353.33|351.63|7
1729031310000|2024-10-15 22:28:30|353.53|351.83|353.52|351.82|353.55|351.85|353.5|351.8|12
1729031320000|2024-10-15 22:28:40|353.51|351.81|353.94|352.24|353.94|352.24|353.5|351.8|8
1729031330000|2024-10-15 22:28:50|353.95|352.25|353.99|352.29|353.99|352.29|353.94|352.24|7
1729031340000|2024-10-15 22:29:00|353.97|352.27|353.96|352.26|353.97|352.27|353.96|352.26|2
1729031350000|2024-10-15 22:29:10|353.95|352.25|353.95|352.25|353.95|352.25|353.95|352.25|1
1729031360000|2024-10-15 22:29:20|353.94|352.24|353.95|352.25|353.95|352.25|353.93|352.23|4
1729031370000|2024-10-15 22:29:30|353.92|352.22|353.94|352.24|353.94|352.24|353.92|352.22|3
1729031380000|2024-10-15 22:29:40|353.95|352.25|353.97|352.27|353.97|352.27|353.95|352.25|3
1729031390000|2024-10-15 22:29:50|353.98|352.28|353.98|352.28|353.98|352.28|353.98|352.28|1
1729031400000|2024-10-15 22:30:00|353.99|352.29|354|352.3|354|352.3|353.94|352.24|10
1729031410000|2024-10-15 22:30:10|354.01|352.31|354.06|352.36|354.06|352.36|354.01|352.31|3
1729031420000|2024-10-15 22:30:20|354.04|352.34|354.04|352.34|354.06|352.36|354.03|352.33|5
1729031430000|2024-10-15 22:30:30|354.03|352.33|354.02|352.32|354.03|352.33|354.02|352.32|2
1729031440000|2024-10-15 22:30:40|354.01|352.31|354.01|352.31|354.01|352.31|354.01|352.31|1
1729031450000|2024-10-15 22:30:50|354|352.3|354.1|352.4|354.13|352.43|354|352.3|7
1729031460000|2024-10-15 22:31:00|354.08|352.38|354.03|352.33|354.08|352.38|354.03|352.33|8
1729031470000|2024-10-15 22:31:10|354.02|352.32|354.09|352.39|354.11|352.41|354.02|352.32|10
1729031480000|2024-10-15 22:31:20|354.1|352.4|354.08|352.38|354.1|352.4|354.08|352.38|3
1729031490000|2024-10-15 22:31:30|354.04|352.34|353.87|352.17|354.04|352.34|353.86|352.16|7
1729031500000|2024-10-15 22:31:40|353.86|352.16|353.89|352.19|353.89|352.19|353.86|352.16|4
1729031510000|2024-10-15 22:31:50|353.9|352.2|353.89|352.19|353.9|352.2|353.89|352.19|2
1729031520000|2024-10-15 22:32:00|353.93|352.23|353.9|352.2|353.93|352.23|353.9|352.2|4
1729031530000|2024-10-15 22:32:10|353.83|352.13|353.75|352.05|353.83|352.13|353.75|352.05|7
1729031540000|2024-10-15 22:32:20|353.74|352.04|353.7|352|353.74|352.04|353.7|352|2
1729031550000|2024-10-15 22:32:30|353.75|352.05|353.81|352.11|353.81|352.11|353.74|352.04|4
1729031560000|2024-10-15 22:32:40|353.82|352.12|353.82|352.12|353.82|352.12|353.82|352.12|1
1729031580000|2024-10-15 22:33:00|353.83|352.13|353.82|352.12|353.83|352.13|353.79|352.09|4
1729031590000|2024-10-15 22:33:10|353.83|352.13|353.87|352.17|353.87|352.17|353.83|352.13|4
1729031610000|2024-10-15 22:33:30|353.83|352.13|353.87|352.17|353.87|352.17|353.83|352.13|2
1729031620000|2024-10-15 22:33:40|353.88|352.18|353.79|352.09|353.88|352.18|353.79|352.09|6
1729031630000|2024-10-15 22:33:50|353.78|352.08|353.89|352.19|353.89|352.19|353.75|352.05|11
1729031640000|2024-10-15 22:34:00|353.91|352.21|354.03|352.33|354.03|352.33|353.86|352.16|19
1729031650000|2024-10-15 22:34:10|354.06|352.36|354.15|352.45|354.15|352.45|354.06|352.36|13
1729031660000|2024-10-15 22:34:20|354.18|352.48|354.18|352.48|354.18|352.48|354.16|352.46|3
1729031670000|2024-10-15 22:34:30|354.19|352.49|354.43|352.73|354.45|352.75|354.19|352.49|13
1729031680000|2024-10-15 22:34:40|354.42|352.72|354.44|352.74|354.46|352.76|354.41|352.71|15
1729031690000|2024-10-15 22:34:50|354.42|352.72|354.41|352.71|354.44|352.74|354.41|352.71|5
1729031700000|2024-10-15 22:35:00|354.47|352.77|354.3|352.6|354.49|352.79|354.3|352.6|14
1729031710000|2024-10-15 22:35:10|354.18|352.48|353.84|352.14|354.18|352.48|353.8|352.1|15
1729031720000|2024-10-15 22:35:20|353.85|352.15|353.96|352.26|353.96|352.26|353.85|352.15|12
1729031730000|2024-10-15 22:35:30|353.95|352.25|353.91|352.21|353.96|352.26|353.91|352.21|10
1729031740000|2024-10-15 22:35:40|353.92|352.22|354.06|352.36|354.06|352.36|353.92|352.22|7
1729031750000|2024-10-15 22:35:50|354.12|352.42|353.99|352.29|354.17|352.47|353.99|352.29|10
1729031760000|2024-10-15 22:36:00|354.01|352.31|353.93|352.23|354.03|352.33|353.93|352.23|16
1729031770000|2024-10-15 22:36:10|353.92|352.22|353.54|351.84|353.92|352.22|353.53|351.83|13
1729031780000|2024-10-15 22:36:20|353.53|351.83|353.52|351.82|353.56|351.86|353.5|351.8|15
1729031790000|2024-10-15 22:36:30|353.54|351.84|353.53|351.83|353.54|351.84|353.5|351.8|7
1729031800000|2024-10-15 22:36:40|353.54|351.84|353.54|351.84|353.54|351.84|353.54|351.84|1
1729031830000|2024-10-15 22:37:10|353.6|351.9|353.58|351.88|353.6|351.9|353.58|351.88|2
1729031840000|2024-10-15 22:37:20|353.56|351.86|353.56|351.86|353.56|351.86|353.56|351.86|1
1729031850000|2024-10-15 22:37:30|353.59|351.89|353.61|351.91|353.61|351.91|353.58|351.88|6
1729031860000|2024-10-15 22:37:40|353.69|351.99|353.82|352.12|353.82|352.12|353.69|351.99|4
1729031870000|2024-10-15 22:37:50|353.79|352.09|353.49|351.79|353.79|352.09|353.47|351.77|9
1729031880000|2024-10-15 22:38:00|353.48|351.78|353.51|351.81|353.51|351.81|353.47|351.77|7
1729031890000|2024-10-15 22:38:10|353.5|351.8|353.39|351.69|353.5|351.8|353.39|351.69|7
1729031900000|2024-10-15 22:38:20|353.38|351.68|353.31|351.61|353.38|351.68|353.31|351.61|5
1729031910000|2024-10-15 22:38:30|353.3|351.6|353.22|351.52|353.3|351.6|353.22|351.52|6
1729031930000|2024-10-15 22:38:50|353.21|351.51|353.2|351.5|353.21|351.51|353.2|351.5|2
1729031940000|2024-10-15 22:39:00|353.16|351.46|353.1|351.4|353.16|351.46|353.09|351.39|4
1729031950000|2024-10-15 22:39:10|353.09|351.39|352.99|351.29|353.09|351.39|352.99|351.29|9
1729031960000|2024-10-15 22:39:20|353.01|351.31|353.21|351.51|353.21|351.51|353.01|351.31|9
1729031970000|2024-10-15 22:39:30|353.29|351.59|353.36|351.66|353.36|351.66|353.29|351.59|4
1729031980000|2024-10-15 22:39:40|353.37|351.67|353.38|351.68|353.38|351.68|353.36|351.66|4
1729031990000|2024-10-15 22:39:50|353.45|351.75|353.46|351.76|353.49|351.79|353.42|351.72|8
1729032000000|2024-10-15 22:40:00|353.5|351.8|353.39|351.69|353.5|351.8|353.36|351.66|15
1729032010000|2024-10-15 22:40:10|353.4|351.7|353.45|351.75|353.45|351.75|353.4|351.7|4
1729032020000|2024-10-15 22:40:20|353.52|351.82|353.6|351.9|353.6|351.9|353.52|351.82|7
1729032030000|2024-10-15 22:40:30|353.58|351.88|353.58|351.88|353.58|351.88|353.58|351.88|1
1729032040000|2024-10-15 22:40:40|353.57|351.87|353.53|351.83|353.57|351.87|353.53|351.83|5
1729032050000|2024-10-15 22:40:50|353.54|351.84|353.56|351.86|353.57|351.87|353.54|351.84|5
1729032060000|2024-10-15 22:41:00|353.54|351.84|353.54|351.84|353.54|351.84|353.54|351.84|1
1729032080000|2024-10-15 22:41:20|353.55|351.85|353.92|352.22|353.92|352.22|353.55|351.85|5
1729032090000|2024-10-15 22:41:30|353.93|352.23|353.93|352.23|353.93|352.23|353.93|352.23|1
1729032100000|2024-10-15 22:41:40|353.94|352.24|353.97|352.27|353.97|352.27|353.94|352.24|2
1729032110000|2024-10-15 22:41:50|353.95|352.25|353.97|352.27|353.97|352.27|353.95|352.25|5
1729032120000|2024-10-15 22:42:00|353.96|352.26|353.94|352.24|353.96|352.26|353.94|352.24|2
1729032130000|2024-10-15 22:42:10|353.93|352.23|353.92|352.22|353.93|352.23|353.92|352.22|2
1729032140000|2024-10-15 22:42:20|353.85|352.15|353.79|352.09|353.85|352.15|353.78|352.08|6
1729032150000|2024-10-15 22:42:30|353.81|352.11|353.79|352.09|353.81|352.11|353.79|352.09|10
1729032160000|2024-10-15 22:42:40|353.8|352.1|353.81|352.11|353.82|352.12|353.79|352.09|11
1729032170000|2024-10-15 22:42:50|353.8|352.1|353.78|352.08|353.8|352.1|353.78|352.08|3
1729032190000|2024-10-15 22:43:10|353.77|352.07|353.71|352.01|353.77|352.07|353.71|352.01|5
1729032200000|2024-10-15 22:43:20|353.68|351.98|353.62|351.92|353.68|351.98|353.62|351.92|11
1729032210000|2024-10-15 22:43:30|353.56|351.86|353.57|351.87|353.58|351.88|353.55|351.85|11
1729032220000|2024-10-15 22:43:40|353.58|351.88|353.55|351.85|353.58|351.88|353.53|351.83|7
1729032230000|2024-10-15 22:43:50|353.54|351.84|353.55|351.85|353.55|351.85|353.54|351.84|6
1729032240000|2024-10-15 22:44:00|353.56|351.86|353.53|351.83|353.62|351.92|353.53|351.83|7
1729032250000|2024-10-15 22:44:10|353.52|351.82|353.51|351.81|353.52|351.82|353.51|351.81|2
1729032260000|2024-10-15 22:44:20|353.5|351.8|353.37|351.67|353.5|351.8|353.37|351.67|5
1729032270000|2024-10-15 22:44:30|353.41|351.71|353.38|351.68|353.41|351.71|353.38|351.68|2
1729032280000|2024-10-15 22:44:40|353.39|351.69|353.38|351.68|353.41|351.71|353.34|351.64|6
1729032290000|2024-10-15 22:44:50|353.35|351.65|353.35|351.65|353.35|351.65|353.35|351.65|1
1729032300000|2024-10-15 22:45:00|353.38|351.68|353.38|351.68|353.38|351.68|353.38|351.68|1
1729032310000|2024-10-15 22:45:10|353.36|351.66|353.39|351.69|353.4|351.7|353.36|351.66|4
1729032320000|2024-10-15 22:45:20|353.4|351.7|353.46|351.76|353.46|351.76|353.4|351.7|7
1729032330000|2024-10-15 22:45:30|353.52|351.82|353.52|351.82|353.52|351.82|353.52|351.82|1
1729032340000|2024-10-15 22:45:40|353.55|351.85|353.57|351.87|353.58|351.88|353.55|351.85|6
1729032350000|2024-10-15 22:45:50|353.58|351.88|353.5|351.8|353.58|351.88|353.5|351.8|6
1729032360000|2024-10-15 22:46:00|353.49|351.79|353.34|351.64|353.5|351.8|353.34|351.64|6
1729032370000|2024-10-15 22:46:10|353.4|351.7|353.3|351.6|353.4|351.7|353.3|351.6|9
1729032380000|2024-10-15 22:46:20|353.31|351.61|353.3|351.6|353.31|351.61|353.3|351.6|2
1729032390000|2024-10-15 22:46:30|353.31|351.61|353.3|351.6|353.31|351.61|353.3|351.6|2
1729032400000|2024-10-15 22:46:40|353.31|351.61|353.25|351.55|353.31|351.61|353.25|351.55|7
1729032410000|2024-10-15 22:46:50|353.28|351.58|353.29|351.59|353.3|351.6|353.28|351.58|3
1729032420000|2024-10-15 22:47:00|353.32|351.62|353.35|351.65|353.35|351.65|353.32|351.62|2
1729032430000|2024-10-15 22:47:10|353.34|351.64|353.34|351.64|353.35|351.65|353.34|351.64|3
1729032440000|2024-10-15 22:47:20|353.31|351.61|353.35|351.65|353.35|351.65|353.31|351.61|5
1729032450000|2024-10-15 22:47:30|353.33|351.63|353.33|351.63|353.33|351.63|353.32|351.62|3
1729032460000|2024-10-15 22:47:40|353.34|351.64|353.34|351.64|353.34|351.64|353.33|351.63|5
1729032510000|2024-10-15 22:48:30|353.33|351.63|353.33|351.63|353.33|351.63|353.33|351.63|1
1729032520000|2024-10-15 22:48:40|353.29|351.59|353.2|351.5|353.29|351.59|353.2|351.5|5
1729032530000|2024-10-15 22:48:50|353.21|351.51|353.12|351.42|353.21|351.51|353.12|351.42|8
1729032540000|2024-10-15 22:49:00|353.16|351.46|353.12|351.42|353.16|351.46|353.12|351.42|2
1729032550000|2024-10-15 22:49:10|353.15|351.45|353.18|351.48|353.19|351.49|353.15|351.45|11
1729032560000|2024-10-15 22:49:20|353.16|351.46|353.18|351.48|353.18|351.48|353.16|351.46|3
1729032570000|2024-10-15 22:49:30|353.19|351.49|353.16|351.46|353.19|351.49|353.16|351.46|7
1729032580000|2024-10-15 22:49:40|353.17|351.47|353.16|351.46|353.17|351.47|353.16|351.46|2
1729032590000|2024-10-15 22:49:50|353.17|351.47|353.2|351.5|353.2|351.5|353.17|351.47|9
1729032600000|2024-10-15 22:50:00|353.16|351.46|353.1|351.4|353.16|351.46|353.1|351.4|5
1729032610000|2024-10-15 22:50:10|353.11|351.41|353.13|351.43|353.14|351.44|353.11|351.41|12
1729032620000|2024-10-15 22:50:20|353.11|351.41|353.09|351.39|353.11|351.41|353.06|351.36|3
1729032630000|2024-10-15 22:50:30|353.06|351.36|353.07|351.37|353.07|351.37|353.06|351.36|2
1729032640000|2024-10-15 22:50:40|353.06|351.36|353.01|351.31|353.06|351.36|353.01|351.31|5
1729032650000|2024-10-15 22:50:50|353|351.3|352.99|351.29|353|351.3|352.95|351.25|12
1729032660000|2024-10-15 22:51:00|353|351.3|353.04|351.34|353.04|351.34|352.98|351.28|5
1729032670000|2024-10-15 22:51:10|353.06|351.36|353.14|351.44|353.14|351.44|353.04|351.34|10
1729032710000|2024-10-15 22:51:50|353.2|351.5|353.26|351.56|353.26|351.56|353.2|351.5|2
1729032720000|2024-10-15 22:52:00|353.28|351.58|353.28|351.58|353.31|351.61|353.28|351.58|4
1729032730000|2024-10-15 22:52:10|353.23|351.53|353.14|351.44|353.23|351.53|353.14|351.44|9
1729032740000|2024-10-15 22:52:20|353.13|351.43|353.13|351.43|353.13|351.43|353.13|351.43|1
1729032760000|2024-10-15 22:52:40|353.17|351.47|353.15|351.45|353.17|351.47|353.13|351.43|10
1729032780000|2024-10-15 22:53:00|353.2|351.5|353.2|351.5|353.2|351.5|353.2|351.5|1
1729032800000|2024-10-15 22:53:20|353.16|351.46|353.16|351.46|353.16|351.46|353.16|351.46|1
1729032820000|2024-10-15 22:53:40|353.14|351.44|353.16|351.46|353.16|351.46|353.14|351.44|4
1729032830000|2024-10-15 22:53:50|353.2|351.5|353.29|351.59|353.29|351.59|353.2|351.5|7
1729032840000|2024-10-15 22:54:00|353.28|351.58|353.26|351.56|353.31|351.61|353.25|351.55|12
1729032850000|2024-10-15 22:54:10|353.25|351.55|353.22|351.52|353.26|351.56|353.22|351.52|8
1729032860000|2024-10-15 22:54:20|353.23|351.53|353.23|351.53|353.23|351.53|353.23|351.53|1
1729032870000|2024-10-15 22:54:30|353.22|351.52|353.23|351.53|353.25|351.55|353.22|351.52|7
1729032880000|2024-10-15 22:54:40|353.2|351.5|353.22|351.52|353.22|351.52|353.2|351.5|5
1729032890000|2024-10-15 22:54:50|353.2|351.5|353.21|351.51|353.21|351.51|353.2|351.5|2
1729032900000|2024-10-15 22:55:00|353.22|351.52|353.21|351.51|353.22|351.52|353.21|351.51|2
1729032910000|2024-10-15 22:55:10|353.18|351.48|353.09|351.39|353.18|351.48|353.09|351.39|7
1729032920000|2024-10-15 22:55:20|353.08|351.38|352.93|351.23|353.08|351.38|352.91|351.21|10
1729032930000|2024-10-15 22:55:30|352.92|351.22|352.89|351.19|352.92|351.22|352.89|351.19|7
1729032940000|2024-10-15 22:55:40|352.9|351.2|352.92|351.22|352.92|351.22|352.9|351.2|3
1729032950000|2024-10-15 22:55:50|352.91|351.21|352.91|351.21|352.91|351.21|352.91|351.21|1
1729032960000|2024-10-15 22:56:00|352.92|351.22|352.93|351.23|352.93|351.23|352.92|351.22|2
1729032980000|2024-10-15 22:56:20|352.89|351.19|352.81|351.11|352.92|351.22|352.81|351.11|7
1729032990000|2024-10-15 22:56:30|352.78|351.08|352.48|350.78|352.78|351.08|352.48|350.78|18
1729033000000|2024-10-15 22:56:40|352.49|350.79|352.42|350.72|352.53|350.83|352.42|350.72|8
1729033010000|2024-10-15 22:56:50|352.38|350.68|352.34|350.64|352.38|350.68|352.31|350.61|9
1729033020000|2024-10-15 22:57:00|352.33|350.63|352.31|350.61|352.36|350.66|352.31|350.61|10
1729033040000|2024-10-15 22:57:20|352.32|350.62|352.31|350.61|352.32|350.62|352.31|350.61|2
1729033060000|2024-10-15 22:57:40|352.32|350.62|352.32|350.62|352.32|350.62|352.32|350.62|1
1729033070000|2024-10-15 22:57:50|352.33|350.63|352.36|350.66|352.36|350.66|352.33|350.63|3
1729033080000|2024-10-15 22:58:00|352.33|350.63|352.34|350.64|352.34|350.64|352.33|350.63|8
1729033090000|2024-10-15 22:58:10|352.33|350.63|352.32|350.62|352.34|350.64|352.32|350.62|4
1729033100000|2024-10-15 22:58:20|352.01|350.31|351.87|350.17|352.01|350.31|351.86|350.16|12
1729033110000|2024-10-15 22:58:30|351.9|350.2|351.9|350.2|351.9|350.2|351.89|350.19|3
1729033120000|2024-10-15 22:58:40|351.92|350.22|351.92|350.22|351.92|350.22|351.91|350.21|3
1729033130000|2024-10-15 22:58:50|351.95|350.25|351.9|350.2|351.99|350.29|351.9|350.2|6
1729033140000|2024-10-15 22:59:00|351.89|350.19|351.74|350.04|351.89|350.19|351.74|350.04|10
1729033150000|2024-10-15 22:59:10|351.75|350.05|351.75|350.05|351.77|350.07|351.74|350.04|14
1729033160000|2024-10-15 22:59:20|351.76|350.06|351.75|350.05|351.76|350.06|351.75|350.05|2
1729033170000|2024-10-15 22:59:30|351.74|350.04|351.78|350.08|351.78|350.08|351.74|350.04|5
1729033180000|2024-10-15 22:59:40|351.79|350.09|351.78|350.08|351.79|350.09|351.78|350.08|2
1729033210000|2024-10-15 23:00:10|351.75|350.05|351.78|350.08|351.78|350.08|351.75|350.05|3
1729033220000|2024-10-15 23:00:20|351.77|350.07|351.79|350.09|351.8|350.1|351.74|350.04|10
1729033230000|2024-10-15 23:00:30|351.8|350.1|351.9|350.2|351.9|350.2|351.79|350.09|13
1729033240000|2024-10-15 23:00:40|351.94|350.24|351.9|350.2|351.96|350.26|351.9|350.2|4
1729033250000|2024-10-15 23:00:50|351.91|350.21|351.87|350.17|351.91|350.21|351.86|350.16|12
1729033260000|2024-10-15 23:01:00|351.88|350.18|351.85|350.15|351.88|350.18|351.85|350.15|6
1729033270000|2024-10-15 23:01:10|351.84|350.14|351.79|350.09|351.84|350.14|351.79|350.09|7
1729033280000|2024-10-15 23:01:20|351.78|350.08|351.79|350.09|351.79|350.09|351.78|350.08|2
1729033290000|2024-10-15 23:01:30|351.82|350.12|351.86|350.16|351.86|350.16|351.82|350.12|4
1729033300000|2024-10-15 23:01:40|351.89|350.19|351.89|350.19|351.89|350.19|351.89|350.19|1
1729033310000|2024-10-15 23:01:50|351.9|350.2|352.4|350.7|352.4|350.7|351.9|350.2|7
1729033330000|2024-10-15 23:02:10|352.56|350.86|352.84|351.14|352.84|351.14|352.56|350.86|12
1729033340000|2024-10-15 23:02:20|352.8|351.1|352.84|351.14|352.86|351.16|352.77|351.07|8
1729033350000|2024-10-15 23:02:30|352.87|351.17|352.87|351.17|352.87|351.17|352.87|351.17|1
1729033360000|2024-10-15 23:02:40|352.9|351.2|352.95|351.25|352.98|351.28|352.9|351.2|6
1729033370000|2024-10-15 23:02:50|352.96|351.26|353.03|351.33|353.03|351.33|352.96|351.26|6
1729033380000|2024-10-15 23:03:00|353.04|351.34|353.03|351.33|353.04|351.34|353.03|351.33|2
1729033390000|2024-10-15 23:03:10|353.04|351.34|353.01|351.31|353.04|351.34|352.97|351.27|8
1729033400000|2024-10-15 23:03:20|353.02|351.32|353.18|351.48|353.18|351.48|353.01|351.31|13
1729033410000|2024-10-15 23:03:30|353.17|351.47|353.39|351.69|353.39|351.69|353.17|351.47|7
1729033420000|2024-10-15 23:03:40|353.4|351.7|353.61|351.91|353.61|351.91|353.4|351.7|6
1729033430000|2024-10-15 23:03:50|353.6|351.9|353.68|351.98|353.71|352.01|353.6|351.9|8
1729033440000|2024-10-15 23:04:00|353.67|351.97|353.76|352.06|353.79|352.09|353.67|351.97|7
1729033450000|2024-10-15 23:04:10|353.75|352.05|353.75|352.05|353.75|352.05|353.75|352.05|1
1729033470000|2024-10-15 23:04:30|353.74|352.04|353.63|351.93|353.74|352.04|353.61|351.91|8
1729033480000|2024-10-15 23:04:40|353.68|351.98|353.7|352|353.7|352|353.68|351.98|5
1729033490000|2024-10-15 23:04:50|353.69|351.99|353.7|352|353.74|352.04|353.69|351.99|4
1729033500000|2024-10-15 23:05:00|353.69|351.99|353.55|351.85|353.69|351.99|353.55|351.85|9
1729033510000|2024-10-15 23:05:10|353.56|351.86|353.62|351.92|353.62|351.92|353.55|351.85|4
1729033520000|2024-10-15 23:05:20|353.65|351.95|353.64|351.94|353.65|351.95|353.64|351.94|2
1729033530000|2024-10-15 23:05:30|353.6|351.9|353.63|351.93|353.63|351.93|353.57|351.87|8
1729033540000|2024-10-15 23:05:40|353.56|351.86|353.56|351.86|353.56|351.86|353.53|351.83|7
1729033550000|2024-10-15 23:05:50|353.57|351.87|353.57|351.87|353.58|351.88|353.57|351.87|3
1729033560000|2024-10-15 23:06:00|353.54|351.84|353.39|351.69|353.55|351.85|353.39|351.69|7
1729033570000|2024-10-15 23:06:10|353.36|351.66|353.19|351.49|353.36|351.66|353.19|351.49|6
1729033580000|2024-10-15 23:06:20|353.18|351.48|353.09|351.39|353.2|351.5|353.09|351.39|13
1729033590000|2024-10-15 23:06:30|353.07|351.37|353.08|351.38|353.11|351.41|353.05|351.35|13
1729033600000|2024-10-15 23:06:40|353.05|351.35|353.09|351.39|353.1|351.4|353.05|351.35|4
1729033610000|2024-10-15 23:06:50|353.04|351.34|353.14|351.44|353.15|351.45|353.04|351.34|9
1729033620000|2024-10-15 23:07:00|353.13|351.43|353.1|351.4|353.13|351.43|353.1|351.4|3
1729033630000|2024-10-15 23:07:10|353.03|351.33|352.96|351.26|353.03|351.33|352.89|351.19|16
1729033640000|2024-10-15 23:07:20|352.93|351.23|353.01|351.31|353.01|351.31|352.93|351.23|6
1729033650000|2024-10-15 23:07:30|353.02|351.32|353.11|351.41|353.12|351.42|353.02|351.32|17
1729033660000|2024-10-15 23:07:40|353.12|351.42|353.11|351.41|353.16|351.46|353.11|351.41|16
1729033670000|2024-10-15 23:07:50|353.12|351.42|353.16|351.46|353.17|351.47|353.11|351.41|6
1729033680000|2024-10-15 23:08:00|353.15|351.45|352.99|351.29|353.15|351.45|352.99|351.29|6
1729033690000|2024-10-15 23:08:10|352.98|351.28|352.93|351.23|352.98|351.28|352.93|351.23|4
1729033700000|2024-10-15 23:08:20|352.92|351.22|352.86|351.16|352.92|351.22|352.84|351.14|5
1729033710000|2024-10-15 23:08:30|352.85|351.15|352.87|351.17|352.87|351.17|352.85|351.15|3
1729033720000|2024-10-15 23:08:40|352.86|351.16|352.83|351.13|352.86|351.16|352.82|351.12|12
1729033730000|2024-10-15 23:08:50|352.84|351.14|352.79|351.09|352.84|351.14|352.79|351.09|11
1729033740000|2024-10-15 23:09:00|352.8|351.1|352.78|351.08|352.8|351.1|352.76|351.06|10
1729033750000|2024-10-15 23:09:10|352.79|351.09|352.9|351.2|352.9|351.2|352.79|351.09|4
1729033760000|2024-10-15 23:09:20|352.95|351.25|352.96|351.26|352.96|351.26|352.94|351.24|4
1729033770000|2024-10-15 23:09:30|353.03|351.33|353.14|351.44|353.16|351.46|353|351.3|12
1729033780000|2024-10-15 23:09:40|353.16|351.46|353.2|351.5|353.2|351.5|353.12|351.42|7
1729033790000|2024-10-15 23:09:50|353.18|351.48|353.17|351.47|353.18|351.48|353.17|351.47|2
1729033800000|2024-10-15 23:10:00|353.18|351.48|353.21|351.51|353.23|351.53|353.18|351.48|6
1729033810000|2024-10-15 23:10:10|353.19|351.49|353.19|351.49|353.21|351.51|353.19|351.49|4
1729033820000|2024-10-15 23:10:20|353.2|351.5|353.2|351.5|353.2|351.5|353.19|351.49|3
1729033830000|2024-10-15 23:10:30|353.21|351.51|353.3|351.6|353.31|351.61|353.21|351.51|6
1729033840000|2024-10-15 23:10:40|353.29|351.59|353.35|351.65|353.35|351.65|353.28|351.58|12
1729033850000|2024-10-15 23:10:50|353.34|351.64|353.28|351.58|353.35|351.65|353.27|351.57|6
1729033860000|2024-10-15 23:11:00|353.27|351.57|353.27|351.57|353.27|351.57|353.27|351.57|1
1729033870000|2024-10-15 23:11:10|353.26|351.56|353.23|351.53|353.26|351.56|353.23|351.53|4
1729033880000|2024-10-15 23:11:20|353.22|351.52|353.22|351.52|353.22|351.52|353.22|351.52|1
1729033890000|2024-10-15 23:11:30|353.14|351.44|353.13|351.43|353.14|351.44|353.13|351.43|2
1729033900000|2024-10-15 23:11:40|353.14|351.44|353.22|351.52|353.22|351.52|353.14|351.44|2
1729033910000|2024-10-15 23:11:50|353.26|351.56|353.26|351.56|353.26|351.56|353.26|351.56|1
1729033940000|2024-10-15 23:12:20|353.25|351.55|353.19|351.49|353.25|351.55|353.19|351.49|5
1729033950000|2024-10-15 23:12:30|353.18|351.48|353.19|351.49|353.19|351.49|353.18|351.48|2
1729033960000|2024-10-15 23:12:40|353.18|351.48|353.19|351.49|353.19|351.49|353.18|351.48|2
1729033970000|2024-10-15 23:12:50|353.18|351.48|353.19|351.49|353.19|351.49|353.18|351.48|2
1729033980000|2024-10-15 23:13:00|353.18|351.48|352.89|351.19|353.18|351.48|352.89|351.19|12
1729033990000|2024-10-15 23:13:10|352.88|351.18|352.74|351.04|352.88|351.18|352.72|351.02|9
1729034000000|2024-10-15 23:13:20|352.73|351.03|352.73|351.03|352.73|351.03|352.73|351.03|1
1729034010000|2024-10-15 23:13:30|352.74|351.04|352.74|351.04|352.74|351.04|352.74|351.04|1
1729034020000|2024-10-15 23:13:40|352.73|351.03|352.91|351.21|352.91|351.21|352.73|351.03|5
1729034030000|2024-10-15 23:13:50|352.84|351.14|352.83|351.13|352.85|351.15|352.83|351.13|4
1729034040000|2024-10-15 23:14:00|352.84|351.14|352.84|351.14|352.84|351.14|352.83|351.13|13
1729034050000|2024-10-15 23:14:10|352.82|351.12|352.83|351.13|352.83|351.13|352.82|351.12|2
1729034080000|2024-10-15 23:14:40|352.9|351.2|352.99|351.29|352.99|351.29|352.9|351.2|7
1729034100000|2024-10-15 23:15:00|352.92|351.22|352.64|350.94|352.92|351.22|352.61|350.91|10
1729034120000|2024-10-15 23:15:20|352.63|350.93|352.66|350.96|352.66|350.96|352.63|350.93|4
1729034130000|2024-10-15 23:15:30|352.67|350.97|352.75|351.05|352.75|351.05|352.67|350.97|4
1729034140000|2024-10-15 23:15:40|352.8|351.1|352.85|351.15|352.91|351.21|352.8|351.1|14
1729034150000|2024-10-15 23:15:50|352.84|351.14|352.88|351.18|352.88|351.18|352.83|351.13|9
1729034160000|2024-10-15 23:16:00|352.95|351.25|353.11|351.41|353.11|351.41|352.91|351.21|16
1729034170000|2024-10-15 23:16:10|353.12|351.42|353.19|351.49|353.19|351.49|353.1|351.4|13
1729034180000|2024-10-15 23:16:20|353.18|351.48|353.14|351.44|353.18|351.48|353.14|351.44|9
1729034190000|2024-10-15 23:16:30|353.08|351.38|353.03|351.33|353.08|351.38|352.99|351.29|11
1729034200000|2024-10-15 23:16:40|352.99|351.29|353.03|351.33|353.03|351.33|352.99|351.29|2
1729034210000|2024-10-15 23:16:50|353|351.3|353|351.3|353|351.3|353|351.3|1
1729034220000|2024-10-15 23:17:00|353.07|351.37|353.08|351.38|353.09|351.39|353.04|351.34|7
1729034230000|2024-10-15 23:17:10|353.07|351.37|353.15|351.45|353.15|351.45|353.07|351.37|6
1729034240000|2024-10-15 23:17:20|353.14|351.44|353.11|351.41|353.14|351.44|353.11|351.41|2
1729034250000|2024-10-15 23:17:30|353.12|351.42|353.21|351.51|353.21|351.51|353.12|351.42|3
1729034260000|2024-10-15 23:17:40|353.26|351.56|353.31|351.61|353.31|351.61|353.26|351.56|7
1729034270000|2024-10-15 23:17:50|353.29|351.59|353.29|351.59|353.29|351.59|353.29|351.59|1
1729034280000|2024-10-15 23:18:00|353.28|351.58|353.19|351.49|353.28|351.58|353.18|351.48|5
1729034310000|2024-10-15 23:18:30|353.2|351.5|353.19|351.49|353.21|351.51|353.19|351.49|12
1729034320000|2024-10-15 23:18:40|353.2|351.5|353.31|351.61|353.31|351.61|353.2|351.5|6
1729034330000|2024-10-15 23:18:50|353.3|351.6|353.3|351.6|353.3|351.6|353.3|351.6|1
1729034340000|2024-10-15 23:19:00|353.31|351.61|353.31|351.61|353.31|351.61|353.31|351.61|1
1729034350000|2024-10-15 23:19:10|353.25|351.55|353.28|351.58|353.28|351.58|353.25|351.55|8
1729034360000|2024-10-15 23:19:20|353.3|351.6|353.43|351.73|353.45|351.75|353.3|351.6|13
1729034370000|2024-10-15 23:19:30|353.42|351.72|353.43|351.73|353.44|351.74|353.41|351.71|5
1729034380000|2024-10-15 23:19:40|353.44|351.74|353.45|351.75|353.45|351.75|353.43|351.73|4
1729034400000|2024-10-15 23:20:00|353.42|351.72|353.36|351.66|353.42|351.72|353.32|351.62|7
1729034410000|2024-10-15 23:20:10|353.35|351.65|353.34|351.64|353.36|351.66|353.33|351.63|7
1729034420000|2024-10-15 23:20:20|353.33|351.63|353.3|351.6|353.33|351.63|353.3|351.6|3
1729034430000|2024-10-15 23:20:30|353.31|351.61|353.32|351.62|353.32|351.62|353.3|351.6|8
1729034440000|2024-10-15 23:20:40|353.31|351.61|353.31|351.61|353.33|351.63|353.31|351.61|10
1729034450000|2024-10-15 23:20:50|353.32|351.62|353.31|351.61|353.32|351.62|353.31|351.61|4
1729034460000|2024-10-15 23:21:00|353.32|351.62|353.4|351.7|353.4|351.7|353.31|351.61|12
1729034470000|2024-10-15 23:21:10|353.41|351.71|353.41|351.71|353.41|351.71|353.41|351.71|1
1729034480000|2024-10-15 23:21:20|353.42|351.72|353.41|351.71|353.42|351.72|353.41|351.71|2
1729034490000|2024-10-15 23:21:30|353.42|351.72|353.5|351.8|353.5|351.8|353.42|351.72|7
1729034500000|2024-10-15 23:21:40|353.49|351.79|353.5|351.8|353.51|351.81|353.49|351.79|6
1729034510000|2024-10-15 23:21:50|353.47|351.77|353.47|351.77|353.47|351.77|353.47|351.77|1
1729034530000|2024-10-15 23:22:10|353.48|351.78|353.47|351.77|353.48|351.78|353.47|351.77|4
1729034540000|2024-10-15 23:22:20|353.48|351.78|353.48|351.78|353.48|351.78|353.47|351.77|5
1729034550000|2024-10-15 23:22:30|353.49|351.79|353.5|351.8|353.52|351.82|353.48|351.78|6
1729034570000|2024-10-15 23:22:50|353.49|351.79|353.56|351.86|353.57|351.87|353.49|351.79|4
1729034580000|2024-10-15 23:23:00|353.58|351.88|353.57|351.87|353.59|351.89|353.57|351.87|6
1729034590000|2024-10-15 23:23:10|353.56|351.86|353.58|351.88|353.58|351.88|353.56|351.86|5
1729034600000|2024-10-15 23:23:20|353.59|351.89|353.71|352.01|353.71|352.01|353.59|351.89|7
1729034610000|2024-10-15 23:23:30|353.72|352.02|353.7|352|353.72|352.02|353.7|352|13
1729034620000|2024-10-15 23:23:40|353.71|352.01|353.91|352.21|353.95|352.25|353.71|352.01|12
1729034630000|2024-10-15 23:23:50|353.96|352.26|354|352.3|354.01|352.31|353.96|352.26|6
1729034640000|2024-10-15 23:24:00|353.95|352.25|353.96|352.26|353.96|352.26|353.93|352.23|8
1729034650000|2024-10-15 23:24:10|353.97|352.27|353.99|352.29|353.99|352.29|353.97|352.27|2
1729034670000|2024-10-15 23:24:30|353.97|352.27|353.97|352.27|353.97|352.27|353.97|352.27|1
1729034690000|2024-10-15 23:24:50|353.96|352.26|353.96|352.26|353.96|352.26|353.96|352.26|1
1729034700000|2024-10-15 23:25:00|353.97|352.27|353.96|352.26|353.97|352.27|353.96|352.26|2
1729034730000|2024-10-15 23:25:30|353.97|352.27|353.93|352.23|353.97|352.27|353.92|352.22|4
1729034740000|2024-10-15 23:25:40|353.92|352.22|353.92|352.22|353.93|352.23|353.92|352.22|3
1729034750000|2024-10-15 23:25:50|353.93|352.23|353.95|352.25|353.95|352.25|353.93|352.23|4
1729034760000|2024-10-15 23:26:00|353.97|352.27|354.17|352.47|354.17|352.47|353.97|352.27|7
1729034770000|2024-10-15 23:26:10|354.2|352.5|354.2|352.5|354.2|352.5|354.2|352.5|1
1729034800000|2024-10-15 23:26:40|354.21|352.51|354.21|352.51|354.21|352.51|354.21|352.51|1
1729034850000|2024-10-15 23:27:30|354.26|352.56|354.38|352.68|354.4|352.7|354.26|352.56|3
1729034860000|2024-10-15 23:27:40|354.41|352.71|354.47|352.77|354.47|352.77|354.41|352.71|2
1729034870000|2024-10-15 23:27:50|354.48|352.78|354.46|352.76|354.49|352.79|354.46|352.76|5
1729034880000|2024-10-15 23:28:00|354.47|352.77|354.48|352.78|354.48|352.78|354.46|352.76|4
1729034890000|2024-10-15 23:28:10|354.49|352.79|354.5|352.8|354.51|352.81|354.49|352.79|3
1729034900000|2024-10-15 23:28:20|354.51|352.81|354.5|352.8|354.51|352.81|354.5|352.8|4
1729034910000|2024-10-15 23:28:30|354.44|352.74|354.42|352.72|354.44|352.74|354.42|352.72|2
1729034920000|2024-10-15 23:28:40|354.41|352.71|354.41|352.71|354.42|352.72|354.4|352.7|7
1729034930000|2024-10-15 23:28:50|354.4|352.7|354.4|352.7|354.41|352.71|354.4|352.7|3
1729034940000|2024-10-15 23:29:00|354.39|352.69|354.39|352.69|354.39|352.69|354.39|352.69|1
1729034950000|2024-10-15 23:29:10|354.38|352.68|354.38|352.68|354.38|352.68|354.38|352.68|1
1729034970000|2024-10-15 23:29:30|354.37|352.67|354.37|352.67|354.37|352.67|354.37|352.67|1
1729034980000|2024-10-15 23:29:40|354.11|352.41|353.91|352.21|354.11|352.41|353.9|352.2|12
1729034990000|2024-10-15 23:29:50|353.9|352.2|353.89|352.19|353.91|352.21|353.88|352.18|13
1729035000000|2024-10-15 23:30:00|353.86|352.16|353.93|352.23|353.93|352.23|353.86|352.16|7
1729035010000|2024-10-15 23:30:10|354|352.3|354.11|352.41|354.11|352.41|354|352.3|4
1729035020000|2024-10-15 23:30:20|354.12|352.42|354.11|352.41|354.12|352.42|354.11|352.41|6
1729035030000|2024-10-15 23:30:30|354.12|352.42|354.11|352.41|354.14|352.44|354.09|352.39|10
1729035040000|2024-10-15 23:30:40|354.13|352.43|353.95|352.25|354.15|352.45|353.93|352.23|9
1729035050000|2024-10-15 23:30:50|353.96|352.26|354.08|352.38|354.08|352.38|353.92|352.22|14
1729035060000|2024-10-15 23:31:00|354.01|352.31|353.82|352.12|354.02|352.32|353.82|352.12|12
1729035070000|2024-10-15 23:31:10|353.83|352.13|353.82|352.12|353.83|352.13|353.82|352.12|2
1729035080000|2024-10-15 23:31:20|353.83|352.13|353.72|352.02|353.83|352.13|353.7|352|13
1729035090000|2024-10-15 23:31:30|353.74|352.04|353.71|352.01|353.74|352.04|353.7|352|5
1729035100000|2024-10-15 23:31:40|353.7|352|353.72|352.02|353.77|352.07|353.68|351.98|13
1729035110000|2024-10-15 23:31:50|353.74|352.04|353.7|352|353.75|352.05|353.7|352|5
1729035120000|2024-10-15 23:32:00|353.69|351.99|353.68|351.98|353.7|352|353.68|351.98|6
1729035130000|2024-10-15 23:32:10|353.69|351.99|353.73|352.03|353.73|352.03|353.67|351.97|7
1729035140000|2024-10-15 23:32:20|353.81|352.11|353.89|352.19|353.9|352.2|353.81|352.11|3
1729035150000|2024-10-15 23:32:30|353.9|352.2|353.94|352.24|353.96|352.26|353.9|352.2|7
1729035160000|2024-10-15 23:32:40|353.93|352.23|354.08|352.38|354.08|352.38|353.93|352.23|10
1729035170000|2024-10-15 23:32:50|354.07|352.37|354.09|352.39|354.09|352.39|354.07|352.37|3
1729035180000|2024-10-15 23:33:00|354.08|352.38|353.99|352.29|354.08|352.38|353.99|352.29|7
1729035190000|2024-10-15 23:33:10|354|352.3|354.16|352.46|354.16|352.46|354|352.3|6
1729035210000|2024-10-15 23:33:30|354.2|352.5|354.29|352.59|354.29|352.59|354.2|352.5|10
1729035220000|2024-10-15 23:33:40|354.28|352.58|354.29|352.59|354.29|352.59|354.28|352.58|2
1729035290000|2024-10-15 23:34:50|354.26|352.56|354.26|352.56|354.26|352.56|354.26|352.56|1
1729035300000|2024-10-15 23:35:00|354.29|352.59|354.24|352.54|354.29|352.59|354.24|352.54|3
1729035310000|2024-10-15 23:35:10|354.22|352.52|354.15|352.45|354.22|352.52|354.15|352.45|15
1729035320000|2024-10-15 23:35:20|354.14|352.44|354.15|352.45|354.15|352.45|354.14|352.44|8
1729035330000|2024-10-15 23:35:30|354.14|352.44|354.2|352.5|354.21|352.51|354.14|352.44|19
1729035340000|2024-10-15 23:35:40|354.19|352.49|354.19|352.49|354.19|352.49|354.13|352.43|3
1729035350000|2024-10-15 23:35:50|354.2|352.5|354.14|352.44|354.24|352.54|354.14|352.44|5
1729035360000|2024-10-15 23:36:00|354.16|352.46|354.14|352.44|354.16|352.46|354.14|352.44|3
1729035370000|2024-10-15 23:36:10|354.15|352.45|354.18|352.48|354.21|352.51|354.11|352.41|8
1729035380000|2024-10-15 23:36:20|354.19|352.49|354.19|352.49|354.19|352.49|354.18|352.48|5
1729035390000|2024-10-15 23:36:30|354.13|352.43|354.13|352.43|354.13|352.43|354.13|352.43|1
1729035400000|2024-10-15 23:36:40|354.19|352.49|354.22|352.52|354.22|352.52|354.19|352.49|2
1729035420000|2024-10-15 23:37:00|354.27|352.57|354.37|352.67|354.37|352.67|354.27|352.57|3
1729035430000|2024-10-15 23:37:10|354.36|352.66|354.36|352.66|354.37|352.67|354.32|352.62|12
1729035440000|2024-10-15 23:37:20|354.35|352.65|354.38|352.68|354.38|352.68|354.35|352.65|2
1729035450000|2024-10-15 23:37:30|354.34|352.64|354.38|352.68|354.38|352.68|354.34|352.64|2
1729035460000|2024-10-15 23:37:40|354.42|352.72|354.42|352.72|354.44|352.74|354.41|352.71|9
1729035470000|2024-10-15 23:37:50|354.43|352.73|354.4|352.7|354.54|352.84|354.4|352.7|14
1729035480000|2024-10-15 23:38:00|354.42|352.72|354.41|352.71|354.43|352.73|354.4|352.7|8
1729035490000|2024-10-15 23:38:10|354.43|352.73|354.47|352.77|354.47|352.77|354.4|352.7|5
1729035500000|2024-10-15 23:38:20|354.48|352.78|354.48|352.78|354.48|352.78|354.48|352.78|1
1729035510000|2024-10-15 23:38:30|354.47|352.77|354.34|352.64|354.47|352.77|354.3|352.6|13
1729035520000|2024-10-15 23:38:40|354.33|352.63|354.4|352.7|354.4|352.7|354.33|352.63|5
1729035530000|2024-10-15 23:38:50|354.41|352.71|354.41|352.71|354.41|352.71|354.41|352.71|1
1729035540000|2024-10-15 23:39:00|354.37|352.67|354.46|352.76|354.46|352.76|354.37|352.67|6
1729035550000|2024-10-15 23:39:10|354.47|352.77|354.54|352.84|354.54|352.84|354.47|352.77|2
1729035560000|2024-10-15 23:39:20|354.57|352.87|354.57|352.87|354.58|352.88|354.56|352.86|4
1729035570000|2024-10-15 23:39:30|354.58|352.88|354.58|352.88|354.58|352.88|354.57|352.87|5
1729035580000|2024-10-15 23:39:40|354.59|352.89|354.72|353.02|354.73|353.03|354.59|352.89|9
1729035590000|2024-10-15 23:39:50|354.71|353.01|354.69|352.99|354.72|353.02|354.69|352.99|9
1729035600000|2024-10-15 23:40:00|354.71|353.01|354.73|353.03|354.74|353.04|354.71|353.01|6
1729035610000|2024-10-15 23:40:10|354.72|353.02|354.73|353.03|354.74|353.04|354.72|353.02|4
1729035620000|2024-10-15 23:40:20|354.79|353.09|354.93|353.23|354.93|353.23|354.79|353.09|4
1729035630000|2024-10-15 23:40:30|354.94|353.24|354.98|353.28|354.98|353.28|354.93|353.23|8
1729035640000|2024-10-15 23:40:40|355.11|353.41|355.19|353.49|355.2|353.5|355.07|353.37|7
1729035650000|2024-10-15 23:40:50|355.21|353.51|355.29|353.59|355.32|353.62|355.21|353.51|5
1729035680000|2024-10-15 23:41:20|355.25|353.55|355.21|353.51|355.25|353.55|355.18|353.48|13
1729035690000|2024-10-15 23:41:30|355.2|353.5|355.31|353.61|355.31|353.61|355.19|353.49|10
1729035700000|2024-10-15 23:41:40|355.3|353.6|355.41|353.71|355.42|353.72|355.29|353.59|8
1729035710000|2024-10-15 23:41:50|355.4|353.7|355.31|353.61|355.41|353.71|355.31|353.61|8
1729035720000|2024-10-15 23:42:00|355.3|353.6|355.3|353.6|355.3|353.6|355.29|353.59|3
1729035730000|2024-10-15 23:42:10|355.31|353.61|355.37|353.67|355.37|353.67|355.3|353.6|8
1729035740000|2024-10-15 23:42:20|355.46|353.76|355.42|353.72|355.47|353.77|355.42|353.72|16
1729035750000|2024-10-15 23:42:30|355.41|353.71|355.47|353.77|355.47|353.77|355.41|353.71|8
1729035760000|2024-10-15 23:42:40|355.45|353.75|355.25|353.55|355.45|353.75|355.25|353.55|11
1729035780000|2024-10-15 23:43:00|355.23|353.53|355.06|353.36|355.23|353.53|355.06|353.36|8
1729035790000|2024-10-15 23:43:10|355.02|353.32|355.15|353.45|355.16|353.46|355.02|353.32|14
1729035800000|2024-10-15 23:43:20|355.17|353.47|355.1|353.4|355.17|353.47|355.1|353.4|6
1729035810000|2024-10-15 23:43:30|355.11|353.41|355.17|353.47|355.17|353.47|355.11|353.41|5
1729035820000|2024-10-15 23:43:40|355.11|353.41|355.04|353.34|355.11|353.41|355.02|353.32|14
1729035830000|2024-10-15 23:43:50|355.03|353.33|355.05|353.35|355.05|353.35|355|353.3|9
1729035840000|2024-10-15 23:44:00|355.06|353.36|355.19|353.49|355.25|353.55|355.06|353.36|18
1729035850000|2024-10-15 23:44:10|355.1|353.4|355.22|353.52|355.22|353.52|355.09|353.39|12
1729035860000|2024-10-15 23:44:20|355.23|353.53|355.25|353.55|355.25|353.55|355.23|353.53|3
1729035870000|2024-10-15 23:44:30|355.23|353.53|355.02|353.32|355.23|353.53|355.02|353.32|8
1729035880000|2024-10-15 23:44:40|355.01|353.31|355.01|353.31|355.01|353.31|355.01|353.31|1
1729035900000|2024-10-15 23:45:00|354.99|353.29|355|353.3|355|353.3|354.99|353.29|2
1729035920000|2024-10-15 23:45:20|355.02|353.32|355.1|353.4|355.1|353.4|355.02|353.32|4
1729035930000|2024-10-15 23:45:30|355.15|353.45|355.21|353.51|355.21|353.51|355.15|353.45|6
1729035940000|2024-10-15 23:45:40|355.17|353.47|355.17|353.47|355.17|353.47|355.17|353.47|1
1729035970000|2024-10-15 23:46:10|355.18|353.48|355.24|353.54|355.35|353.65|355.18|353.48|11
1729035980000|2024-10-15 23:46:20|355.29|353.59|355.34|353.64|355.34|353.64|355.29|353.59|6
1729035990000|2024-10-15 23:46:30|355.35|353.65|355.38|353.68|355.38|353.68|355.35|353.65|3
1729036000000|2024-10-15 23:46:40|355.4|353.7|355.46|353.76|355.46|353.76|355.4|353.7|2
1729036010000|2024-10-15 23:46:50|355.47|353.77|355.49|353.79|355.49|353.79|355.4|353.7|10
1729036020000|2024-10-15 23:47:00|355.44|353.74|355.41|353.71|355.44|353.74|355.41|353.71|2
1729036030000|2024-10-15 23:47:10|355.4|353.7|355.3|353.6|355.4|353.7|355.22|353.52|21
1729036040000|2024-10-15 23:47:20|355.27|353.57|355.3|353.6|355.3|353.6|355.24|353.54|12
1729036050000|2024-10-15 23:47:30|355.32|353.62|355.35|353.65|355.35|353.65|355.31|353.61|7
1729036060000|2024-10-15 23:47:40|355.37|353.67|355.37|353.67|355.37|353.67|355.37|353.67|1
1729036070000|2024-10-15 23:47:50|355.39|353.69|355.4|353.7|355.4|353.7|355.39|353.69|2
1729036080000|2024-10-15 23:48:00|355.36|353.66|355.31|353.61|355.36|353.66|355.25|353.55|14
1729036090000|2024-10-15 23:48:10|355.35|353.65|355.18|353.48|355.35|353.65|355.18|353.48|9
1729036100000|2024-10-15 23:48:20|355.24|353.54|355.28|353.58|355.28|353.58|355.23|353.53|5
1729036110000|2024-10-15 23:48:30|355.3|353.6|355.38|353.68|355.38|353.68|355.3|353.6|4
1729036120000|2024-10-15 23:48:40|355.4|353.7|355.4|353.7|355.42|353.72|355.36|353.66|7
1729036130000|2024-10-15 23:48:50|355.35|353.65|355.4|353.7|355.4|353.7|355.35|353.65|2
1729036140000|2024-10-15 23:49:00|355.35|353.65|355.31|353.61|355.35|353.65|355.3|353.6|3
1729036150000|2024-10-15 23:49:10|355.27|353.57|355.41|353.71|355.41|353.71|355.27|353.57|5
1729036160000|2024-10-15 23:49:20|355.45|353.75|355.54|353.84|355.56|353.86|355.45|353.75|9
1729036170000|2024-10-15 23:49:30|355.55|353.85|355.54|353.84|355.6|353.9|355.54|353.84|5
1729036180000|2024-10-15 23:49:40|355.53|353.83|355.49|353.79|355.53|353.83|355.49|353.79|2
1729036200000|2024-10-15 23:50:00|355.47|353.77|355.4|353.7|355.47|353.77|355.4|353.7|4
1729036210000|2024-10-15 23:50:10|355.39|353.69|355.18|353.48|355.39|353.69|355.12|353.42|7
1729036220000|2024-10-15 23:50:20|355.19|353.49|355.23|353.53|355.26|353.56|355.15|353.45|11
1729036230000|2024-10-15 23:50:30|355.21|353.51|355.29|353.59|355.29|353.59|355.19|353.49|5
1729036240000|2024-10-15 23:50:40|355.28|353.58|355.29|353.59|355.29|353.59|355.28|353.58|2
1729036250000|2024-10-15 23:50:50|355.25|353.55|355.26|353.56|355.26|353.56|355.18|353.48|10
1729036260000|2024-10-15 23:51:00|355.27|353.57|355.41|353.71|355.42|353.72|355.27|353.57|6
1729036270000|2024-10-15 23:51:10|355.34|353.64|355.34|353.64|355.34|353.64|355.34|353.64|1
1729036280000|2024-10-15 23:51:20|355.28|353.58|355.31|353.61|355.32|353.62|355.28|353.58|6
1729036310000|2024-10-15 23:51:50|355.34|353.64|355.38|353.68|355.38|353.68|355.34|353.64|4
1729036330000|2024-10-15 23:52:10|355.39|353.69|355.53|353.83|355.53|353.83|355.39|353.69|6
1729036340000|2024-10-15 23:52:20|355.54|353.84|355.54|353.84|355.54|353.84|355.54|353.84|1
1729036350000|2024-10-15 23:52:30|355.55|353.85|355.57|353.87|355.57|353.87|355.55|353.85|2
1729036360000|2024-10-15 23:52:40|355.64|353.94|355.79|354.09|355.87|354.17|355.64|353.94|15
1729036370000|2024-10-15 23:52:50|355.82|354.12|355.79|354.09|355.82|354.12|355.79|354.09|2
1729036380000|2024-10-15 23:53:00|355.73|354.03|355.71|354.01|355.73|354.03|355.7|354|10
1729036390000|2024-10-15 23:53:10|355.7|354|355.7|354|355.7|354|355.7|354|1
1729036410000|2024-10-15 23:53:30|355.71|354.01|355.74|354.04|355.74|354.04|355.71|354.01|3
1729036420000|2024-10-15 23:53:40|355.71|354.01|355.68|353.98|355.71|354.01|355.66|353.96|5
1729036430000|2024-10-15 23:53:50|355.66|353.96|355.53|353.83|355.66|353.96|355.49|353.79|8
1729036440000|2024-10-15 23:54:00|355.51|353.81|355.38|353.68|355.52|353.82|355.34|353.64|10
1729036450000|2024-10-15 23:54:10|355.37|353.67|355.4|353.7|355.4|353.7|355.37|353.67|8
1729036460000|2024-10-15 23:54:20|355.44|353.74|355.57|353.87|355.57|353.87|355.44|353.74|9
1729036470000|2024-10-15 23:54:30|355.53|353.83|355.57|353.87|355.57|353.87|355.53|353.83|3
1729036480000|2024-10-15 23:54:40|355.59|353.89|355.59|353.89|355.61|353.91|355.59|353.89|5
1729036490000|2024-10-15 23:54:50|355.63|353.93|355.64|353.94|355.64|353.94|355.63|353.93|2
1729036500000|2024-10-15 23:55:00|355.57|353.87|355.48|353.78|355.57|353.87|355.48|353.78|7
1729036520000|2024-10-15 23:55:20|355.49|353.79|355.57|353.87|355.57|353.87|355.49|353.79|9
1729036540000|2024-10-15 23:55:40|355.64|353.94|355.66|353.96|355.68|353.98|355.6|353.9|11
1729036560000|2024-10-15 23:56:00|355.63|353.93|355.48|353.78|355.63|353.93|355.48|353.78|7
1729036570000|2024-10-15 23:56:10|355.49|353.79|355.49|353.79|355.49|353.79|355.49|353.79|1
1729036580000|2024-10-15 23:56:20|355.5|353.8|355.5|353.8|355.5|353.8|355.5|353.8|1
1729036600000|2024-10-15 23:56:40|355.51|353.81|355.58|353.88|355.59|353.89|355.51|353.81|4
1729036620000|2024-10-15 23:57:00|355.52|353.82|355.49|353.79|355.52|353.82|355.49|353.79|9
1729036630000|2024-10-15 23:57:10|355.5|353.8|355.53|353.83|355.53|353.83|355.5|353.8|2
1729036650000|2024-10-15 23:57:30|355.56|353.86|355.58|353.88|355.6|353.9|355.56|353.86|3
1729036660000|2024-10-15 23:57:40|355.6|353.9|355.58|353.88|355.6|353.9|355.58|353.88|2
1729036670000|2024-10-15 23:57:50|355.55|353.85|355.4|353.7|355.55|353.85|355.39|353.69|10
1729036680000|2024-10-15 23:58:00|355.41|353.71|355.39|353.69|355.41|353.71|355.38|353.68|4
1729036690000|2024-10-15 23:58:10|355.36|353.66|355.33|353.63|355.36|353.66|355.3|353.6|19
1729036700000|2024-10-15 23:58:20|355.32|353.62|355.35|353.65|355.35|353.65|355.32|353.62|13
1729036710000|2024-10-15 23:58:30|355.34|353.64|355.34|353.64|355.36|353.66|355.34|353.64|7
1729036720000|2024-10-15 23:58:40|355.35|353.65|355.35|353.65|355.36|353.66|355.35|353.65|5
1729036730000|2024-10-15 23:58:50|355.36|353.66|355.35|353.65|355.36|353.66|355.35|353.65|2
1729036740000|2024-10-15 23:59:00|355.36|353.66|355.38|353.68|355.38|353.68|355.36|353.66|5
1729036750000|2024-10-15 23:59:10|355.34|353.64|355.34|353.64|355.34|353.64|355.34|353.64|1
1729036760000|2024-10-15 23:59:20|355.38|353.68|355.53|353.83|355.54|353.84|355.34|353.64|10
1729036770000|2024-10-15 23:59:30|355.52|353.82|355.54|353.84|355.54|353.84|355.52|353.82|5
1729036780000|2024-10-15 23:59:40|355.53|353.83|355.52|353.82|355.53|353.83|355.52|353.82|2
1729036790000|2024-10-15 23:59:50|355.51|353.81|355.36|353.66|355.51|353.81|355.33|353.63|5
1728950400000|2024-10-15 00:00:00|370.19|368.49|370.54|368.84|370.55|368.85|370.19|368.49|25
1728950410000|2024-10-15 00:00:10|370.53|368.83|371.01|369.31|371.01|369.31|370.53|368.83|25
1728950420000|2024-10-15 00:00:20|371.05|369.35|371.84|370.14|371.84|370.14|371.05|369.35|22
1728950430000|2024-10-15 00:00:30|371.82|370.12|371.79|370.09|371.85|370.15|371.69|369.99|15
1728950440000|2024-10-15 00:00:40|371.78|370.08|371.57|369.87|371.79|370.09|371.57|369.87|23
1728950450000|2024-10-15 00:00:50|371.56|369.86|371.93|370.23|371.94|370.24|371.5|369.8|17
1728950460000|2024-10-15 00:01:00|371.94|370.24|371.66|369.96|371.94|370.24|371.66|369.96|23
1728950470000|2024-10-15 00:01:10|371.64|369.94|371.31|369.61|371.66|369.96|371.31|369.61|18
1728950480000|2024-10-15 00:01:20|371.3|369.6|370.83|369.13|371.3|369.6|370.83|369.13|19
1728950490000|2024-10-15 00:01:30|370.85|369.15|370.52|368.82|370.91|369.21|370.52|368.82|24
1728950500000|2024-10-15 00:01:40|370.58|368.88|370.06|368.36|370.58|368.88|370|368.3|29
1728950510000|2024-10-15 00:01:50|370.07|368.37|369.77|368.07|370.07|368.37|369.76|368.06|31
1728950520000|2024-10-15 00:02:00|369.74|368.04|369.66|367.96|369.74|368.04|369.37|367.67|25
1728950530000|2024-10-15 00:02:10|369.73|368.03|369.45|367.75|369.89|368.19|369.45|367.75|13
1728950540000|2024-10-15 00:02:20|369.24|367.54|369.23|367.53|369.29|367.59|369.06|367.36|17
1728950550000|2024-10-15 00:02:30|369.17|367.47|368.99|367.29|369.21|367.51|368.94|367.24|25
1728950560000|2024-10-15 00:02:40|369.02|367.32|369.24|367.54|369.33|367.63|369.02|367.32|24
1728950570000|2024-10-15 00:02:50|369.32|367.62|369.19|367.49|369.42|367.72|369.08|367.38|21
1728950580000|2024-10-15 00:03:00|369.21|367.51|368.94|367.24|369.21|367.51|368.94|367.24|21
1728950590000|2024-10-15 00:03:10|368.92|367.22|369.05|367.35|369.09|367.39|368.92|367.22|17
1728950600000|2024-10-15 00:03:20|369.07|367.37|368.9|367.2|369.09|367.39|368.88|367.18|20
1728950610000|2024-10-15 00:03:30|368.89|367.19|369.2|367.5|369.2|367.5|368.88|367.18|16
1728950620000|2024-10-15 00:03:40|369.17|367.47|370.1|368.4|370.18|368.48|369.16|367.46|20
1728950630000|2024-10-15 00:03:50|370.09|368.39|370.29|368.59|370.35|368.65|370.05|368.35|18
1728950640000|2024-10-15 00:04:00|370.28|368.58|370.25|368.55|370.28|368.58|370.14|368.44|14
1728950650000|2024-10-15 00:04:10|370.27|368.57|370.55|368.85|370.56|368.86|370.27|368.57|15
1728950660000|2024-10-15 00:04:20|370.56|368.86|370.54|368.84|370.56|368.86|370.51|368.81|11
1728950670000|2024-10-15 00:04:30|370.52|368.82|370.67|368.97|370.69|368.99|370.52|368.82|12
1728950680000|2024-10-15 00:04:40|370.68|368.98|371.04|369.34|371.08|369.38|370.67|368.97|18
1728950690000|2024-10-15 00:04:50|371.02|369.32|370.53|368.83|371.02|369.32|370.53|368.83|11
1728950700000|2024-10-15 00:05:00|370.59|368.89|370.07|368.37|370.63|368.93|370.07|368.37|27
1728950710000|2024-10-15 00:05:10|370.13|368.43|369.92|368.22|370.13|368.43|369.9|368.2|20
1728950720000|2024-10-15 00:05:20|369.96|368.26|369.99|368.29|370.16|368.46|369.96|368.26|17
1728950730000|2024-10-15 00:05:30|370|368.3|370.43|368.73|370.44|368.74|370|368.3|19
1728950740000|2024-10-15 00:05:40|370.44|368.74|370.7|369|370.85|369.15|370.43|368.73|22
1728950750000|2024-10-15 00:05:50|370.69|368.99|370.47|368.77|370.69|368.99|370.41|368.71|17
1728950760000|2024-10-15 00:06:00|370.52|368.82|370.47|368.77|370.52|368.82|370.41|368.71|17
1728950770000|2024-10-15 00:06:10|370.49|368.79|370.69|368.99|370.8|369.1|370.49|368.79|20
1728950780000|2024-10-15 00:06:20|370.68|368.98|370.67|368.97|370.68|368.98|370.67|368.97|4
1728950790000|2024-10-15 00:06:30|370.74|369.04|370.22|368.52|370.74|369.04|370.22|368.52|21
1728950800000|2024-10-15 00:06:40|370.09|368.39|369.91|368.21|370.29|368.59|369.91|368.21|27
1728950810000|2024-10-15 00:06:50|369.88|368.18|369.96|368.26|370.01|368.31|369.65|367.95|24
1728950820000|2024-10-15 00:07:00|369.94|368.24|369.9|368.2|369.97|368.27|369.9|368.2|13
1728950830000|2024-10-15 00:07:10|369.88|368.18|369.79|368.09|369.94|368.24|369.75|368.05|10
1728950840000|2024-10-15 00:07:20|369.8|368.1|370.12|368.42|370.17|368.47|369.8|368.1|17
1728950850000|2024-10-15 00:07:30|369.93|368.23|369.98|368.28|370.03|368.33|369.93|368.23|19
1728950860000|2024-10-15 00:07:40|370|368.3|369.99|368.29|370.1|368.4|369.91|368.21|19
1728950870000|2024-10-15 00:07:50|369.97|368.27|370.09|368.39|370.09|368.39|369.95|368.25|17
1728950880000|2024-10-15 00:08:00|370.1|368.4|370.07|368.37|370.24|368.54|370.07|368.37|19
1728950890000|2024-10-15 00:08:10|370.05|368.35|370.03|368.33|370.05|368.35|370.03|368.33|2
1728950900000|2024-10-15 00:08:20|370.05|368.35|370.06|368.36|370.09|368.39|370.05|368.35|8
1728950910000|2024-10-15 00:08:30|370.05|368.35|370.03|368.33|370.05|368.35|370.03|368.33|5
1728950920000|2024-10-15 00:08:40|370.02|368.32|370|368.3|370.02|368.32|370|368.3|3
1728950930000|2024-10-15 00:08:50|369.99|368.29|369.27|367.57|369.99|368.29|369.27|367.57|9
1728950940000|2024-10-15 00:09:00|369.26|367.56|369.02|367.32|369.26|367.56|368.87|367.17|19
1728950950000|2024-10-15 00:09:10|369.03|367.33|368.64|366.94|369.03|367.33|368.62|366.92|22
1728950960000|2024-10-15 00:09:20|368.65|366.95|368.83|367.13|368.83|367.13|368.65|366.95|22
1728950970000|2024-10-15 00:09:30|368.82|367.12|368.84|367.14|369.07|367.37|368.67|366.97|24
1728950980000|2024-10-15 00:09:40|368.83|367.13|368.94|367.24|368.94|367.24|368.76|367.06|12
1728950990000|2024-10-15 00:09:50|368.93|367.23|369.41|367.71|369.46|367.76|368.93|367.23|23
1728951000000|2024-10-15 00:10:00|369.42|367.72|369.24|367.54|369.43|367.73|369.24|367.54|16
1728951010000|2024-10-15 00:10:10|369.33|367.63|369.52|367.82|369.52|367.82|369.33|367.63|20
1728951020000|2024-10-15 00:10:20|369.5|367.8|369|367.3|369.5|367.8|368.99|367.29|17
1728951030000|2024-10-15 00:10:30|368.97|367.27|368.88|367.18|368.97|367.27|368.78|367.08|19
1728951040000|2024-10-15 00:10:40|368.87|367.17|368.48|366.78|368.87|367.17|368.48|366.78|15
1728951050000|2024-10-15 00:10:50|368.47|366.77|368.58|366.88|368.59|366.89|368.42|366.72|14
1728951060000|2024-10-15 00:11:00|368.6|366.9|368.84|367.14|368.94|367.24|368.56|366.86|26
1728951070000|2024-10-15 00:11:10|368.8|367.1|369.16|367.46|369.16|367.46|368.75|367.05|25
1728951080000|2024-10-15 00:11:20|369.15|367.45|368.99|367.29|369.15|367.45|368.94|367.24|14
1728951090000|2024-10-15 00:11:30|369|367.3|368.96|367.26|369|367.3|368.92|367.22|18
1728951100000|2024-10-15 00:11:40|368.95|367.25|369.38|367.68|369.38|367.68|368.94|367.24|14
1728951110000|2024-10-15 00:11:50|369.37|367.67|369.5|367.8|369.54|367.84|369.36|367.66|16
1728951120000|2024-10-15 00:12:00|369.52|367.82|369.1|367.4|369.52|367.82|368.99|367.29|27
1728951130000|2024-10-15 00:12:10|369.12|367.42|368.91|367.21|369.12|367.42|368.83|367.13|18
1728951140000|2024-10-15 00:12:20|368.92|367.22|369.48|367.78|369.73|368.03|368.92|367.22|28
1728951150000|2024-10-15 00:12:30|369.41|367.71|368.96|367.26|369.41|367.71|368.94|367.24|29
1728951160000|2024-10-15 00:12:40|368.98|367.28|369.4|367.7|369.46|367.76|368.98|367.28|26
1728951170000|2024-10-15 00:12:50|369.41|367.71|369.51|367.81|369.51|367.81|369.4|367.7|13
1728951180000|2024-10-15 00:13:00|369.54|367.84|369.39|367.69|369.54|367.84|369.39|367.69|16
1728951190000|2024-10-15 00:13:10|369.38|367.68|368.7|367|369.38|367.68|368.7|367|27
1728951200000|2024-10-15 00:13:20|368.71|367.01|368.8|367.1|368.88|367.18|368.71|367.01|18
1728951210000|2024-10-15 00:13:30|368.81|367.11|368.88|367.18|368.9|367.2|368.71|367.01|15
1728951220000|2024-10-15 00:13:40|368.89|367.19|368.74|367.04|368.89|367.19|368.71|367.01|18
1728951230000|2024-10-15 00:13:50|368.7|367|368.75|367.05|368.79|367.09|368.7|367|13
1728951240000|2024-10-15 00:14:00|368.72|367.02|368.68|366.98|368.72|367.02|368.68|366.98|7
1728951250000|2024-10-15 00:14:10|368.74|367.04|368.79|367.09|368.8|367.1|368.74|367.04|13
1728951260000|2024-10-15 00:14:20|368.8|367.1|368.76|367.06|368.91|367.21|368.76|367.06|14
1728951270000|2024-10-15 00:14:30|368.74|367.04|368.71|367.01|368.75|367.05|368.71|367.01|4
1728951280000|2024-10-15 00:14:40|368.69|366.99|368.68|366.98|368.76|367.06|368.68|366.98|9
1728951290000|2024-10-15 00:14:50|368.56|366.86|368.54|366.84|368.56|366.86|368.53|366.83|3
1728951300000|2024-10-15 00:15:00|368.51|366.81|368.74|367.04|368.74|367.04|368.48|366.78|27
1728951310000|2024-10-15 00:15:10|368.71|367.01|368.81|367.11|368.81|367.11|368.71|367.01|7
1728951320000|2024-10-15 00:15:20|369.03|367.33|369.24|367.54|369.32|367.62|369.01|367.31|20
1728951330000|2024-10-15 00:15:30|369.27|367.57|369.6|367.9|369.64|367.94|369.27|367.57|19
1728951340000|2024-10-15 00:15:40|369.64|367.94|369.99|368.29|370.02|368.32|369.64|367.94|17
1728951350000|2024-10-15 00:15:50|370|368.3|369.78|368.08|370|368.3|369.78|368.08|15
1728951360000|2024-10-15 00:16:00|369.8|368.1|369.52|367.82|369.8|368.1|369.52|367.82|24
1728951370000|2024-10-15 00:16:10|369.51|367.81|369.92|368.22|369.92|368.22|369.44|367.74|20
1728951380000|2024-10-15 00:16:20|369.93|368.23|369.94|368.24|369.94|368.24|369.86|368.16|16
1728951390000|2024-10-15 00:16:30|369.93|368.23|369.8|368.1|369.96|368.26|369.78|368.08|13
1728951400000|2024-10-15 00:16:40|369.81|368.11|369.54|367.84|369.86|368.16|369.47|367.77|21
1728951410000|2024-10-15 00:16:50|369.52|367.82|369.53|367.83|369.53|367.83|369.52|367.82|4
1728951420000|2024-10-15 00:17:00|369.51|367.81|369.79|368.09|369.79|368.09|369.51|367.81|10
1728951430000|2024-10-15 00:17:10|369.78|368.08|370.13|368.43|370.14|368.44|369.78|368.08|21
1728951440000|2024-10-15 00:17:20|370.14|368.44|369.92|368.22|370.14|368.44|369.86|368.16|20
1728951450000|2024-10-15 00:17:30|369.95|368.25|370.01|368.31|370.11|368.41|369.95|368.25|18
1728951460000|2024-10-15 00:17:40|370|368.3|369.81|368.11|370|368.3|369.73|368.03|17
1728951470000|2024-10-15 00:17:50|369.82|368.12|369.69|367.99|369.82|368.12|369.69|367.99|14
1728951480000|2024-10-15 00:18:00|369.7|368|369.66|367.96|369.71|368.01|369.44|367.74|16
1728951490000|2024-10-15 00:18:10|369.7|368|369.63|367.93|369.79|368.09|369.54|367.84|23
1728951500000|2024-10-15 00:18:20|369.62|367.92|370.24|368.54|370.24|368.54|369.62|367.92|22
1728951510000|2024-10-15 00:18:30|370.25|368.55|370.05|368.35|370.47|368.77|370.02|368.32|25
1728951520000|2024-10-15 00:18:40|370.04|368.34|370.47|368.77|370.47|368.77|370.04|368.34|21
1728951530000|2024-10-15 00:18:50|370.46|368.76|370.49|368.79|370.57|368.87|370.46|368.76|7
1728951540000|2024-10-15 00:19:00|370.63|368.93|370.87|369.17|370.88|369.18|370.56|368.86|18
1728951550000|2024-10-15 00:19:10|370.94|369.24|371.34|369.64|371.34|369.64|370.87|369.17|21
1728951560000|2024-10-15 00:19:20|371.33|369.63|371.69|369.99|371.91|370.21|371.33|369.63|27
1728951570000|2024-10-15 00:19:30|371.71|370.01|371.97|370.27|371.97|370.27|371.71|370.01|20
1728951580000|2024-10-15 00:19:40|371.98|370.28|371.95|370.25|371.98|370.28|371.9|370.2|13
1728951590000|2024-10-15 00:19:50|371.91|370.21|371.99|370.29|371.99|370.29|371.76|370.06|11
1728951600000|2024-10-15 00:20:00|372|370.3|372.29|370.59|372.29|370.59|372|370.3|5
1728951610000|2024-10-15 00:20:10|372.3|370.6|373.1|371.4|373.12|371.42|372.3|370.6|26
1728951620000|2024-10-15 00:20:20|373.11|371.41|373.09|371.39|373.31|371.61|372.83|371.13|33
1728951630000|2024-10-15 00:20:30|373.11|371.41|373.29|371.59|373.29|371.59|373.02|371.32|28
1728951640000|2024-10-15 00:20:40|373.51|371.81|373.89|372.19|374.15|372.45|373.51|371.81|32
1728951650000|2024-10-15 00:20:50|373.94|372.24|374.27|372.57|374.46|372.76|373.94|372.24|34
1728951660000|2024-10-15 00:21:00|374.31|372.61|374.43|372.73|374.5|372.8|373.92|372.22|31
1728951670000|2024-10-15 00:21:10|374.45|372.75|374.5|372.8|374.53|372.83|374.33|372.63|23
1728951680000|2024-10-15 00:21:20|374.51|372.81|374.54|372.84|374.54|372.84|374.44|372.74|11
1728951690000|2024-10-15 00:21:30|374.49|372.79|374.54|372.84|374.54|372.84|374.49|372.79|4
1728951700000|2024-10-15 00:21:40|374.56|372.86|375.43|373.73|375.5|373.8|374.56|372.86|18
1728951710000|2024-10-15 00:21:50|375.39|373.69|375.6|373.9|375.76|374.06|375.39|373.69|25
1728951720000|2024-10-15 00:22:00|375.59|373.89|375.6|373.9|375.79|374.09|375.54|373.84|31
1728951730000|2024-10-15 00:22:10|375.61|373.91|375.31|373.61|375.71|374.01|375.09|373.39|27
1728951740000|2024-10-15 00:22:20|375.34|373.64|375.41|373.71|375.46|373.76|375.32|373.62|28
1728951750000|2024-10-15 00:22:30|375.42|373.72|375.77|374.07|375.79|374.09|375.42|373.72|11
1728951760000|2024-10-15 00:22:40|375.78|374.08|375.79|374.09|375.79|374.09|375.77|374.07|6
1728951770000|2024-10-15 00:22:50|375.91|374.21|375.86|374.16|375.91|374.21|375.79|374.09|15
1728951780000|2024-10-15 00:23:00|375.85|374.15|376.07|374.37|376.14|374.44|375.85|374.15|27
1728951790000|2024-10-15 00:23:10|376.14|374.44|376.63|374.93|377.29|375.59|376.13|374.43|26
1728951800000|2024-10-15 00:23:20|376.62|374.92|376.66|374.96|376.76|375.06|376.43|374.73|29
1728951810000|2024-10-15 00:23:30|376.74|375.04|376.99|375.29|376.99|375.29|376.68|374.98|22
1728951820000|2024-10-15 00:23:40|377.03|375.33|376.87|375.17|377.05|375.35|376.87|375.17|18
1728951830000|2024-10-15 00:23:50|376.88|375.18|376.8|375.1|376.88|375.18|376.67|374.97|14
1728951840000|2024-10-15 00:24:00|376.77|375.07|376.02|374.32|376.77|375.07|375.76|374.06|23
1728951850000|2024-10-15 00:24:10|376.23|374.53|376.72|375.02|376.77|375.07|376.23|374.53|28
1728951860000|2024-10-15 00:24:20|376.65|374.95|376.64|374.94|376.69|374.99|376.46|374.76|19
1728951870000|2024-10-15 00:24:30|376.67|374.97|376.86|375.16|376.98|375.28|376.67|374.97|23
1728951880000|2024-10-15 00:24:40|376.87|375.17|376.99|375.29|377|375.3|376.65|374.95|23
1728951890000|2024-10-15 00:24:50|377|375.3|377.85|376.15|377.85|376.15|376.97|375.27|21
1728951900000|2024-10-15 00:25:00|377.82|376.12|378.15|376.45|378.18|376.48|377.81|376.11|12
1728951910000|2024-10-15 00:25:10|378.16|376.46|378.12|376.42|378.18|376.48|378.1|376.4|14
1728951920000|2024-10-15 00:25:20|378.08|376.38|378.54|376.84|378.81|377.11|378.08|376.38|27
1728951930000|2024-10-15 00:25:30|378.47|376.77|378.67|376.97|378.74|377.04|378.42|376.72|28
1728951940000|2024-10-15 00:25:40|378.63|376.93|378.05|376.35|378.63|376.93|378.05|376.35|22
1728951950000|2024-10-15 00:25:50|378|376.3|377.62|375.92|378|376.3|377.54|375.84|29
1728951960000|2024-10-15 00:26:00|377.59|375.89|377.37|375.67|377.65|375.95|377.2|375.5|28
1728951970000|2024-10-15 00:26:10|377.36|375.66|378.33|376.63|378.33|376.63|377.33|375.63|26
1728951980000|2024-10-15 00:26:20|378.34|376.64|378.32|376.62|378.35|376.65|378.17|376.47|24
1728951990000|2024-10-15 00:26:30|378.34|376.64|377.91|376.21|378.4|376.7|377.78|376.08|27
1728952000000|2024-10-15 00:26:40|377.9|376.2|378.35|376.65|378.37|376.67|377.85|376.15|20
1728952010000|2024-10-15 00:26:50|378.36|376.66|378.49|376.79|378.72|377.02|378.3|376.6|23
1728952020000|2024-10-15 00:27:00|378.45|376.75|378.03|376.33|378.45|376.75|377.91|376.21|28
1728952030000|2024-10-15 00:27:10|378.04|376.34|378.21|376.51|378.28|376.58|378.04|376.34|18
1728952040000|2024-10-15 00:27:20|378.22|376.52|378.09|376.39|378.49|376.79|378.08|376.38|20
1728952050000|2024-10-15 00:27:30|378.15|376.45|377.87|376.17|378.16|376.46|377.87|376.17|16
1728952060000|2024-10-15 00:27:40|377.86|376.16|377.82|376.12|377.97|376.27|377.78|376.08|23
1728952070000|2024-10-15 00:27:50|377.81|376.11|377.76|376.06|377.83|376.13|377.75|376.05|12
1728952080000|2024-10-15 00:28:00|377.8|376.1|377.95|376.25|378.15|376.45|377.8|376.1|15
1728952090000|2024-10-15 00:28:10|377.94|376.24|377.88|376.18|378.07|376.37|377.85|376.15|25
1728952100000|2024-10-15 00:28:20|377.87|376.17|377.87|376.17|378.06|376.36|377.82|376.12|12
1728952110000|2024-10-15 00:28:30|377.83|376.13|377.78|376.08|378.01|376.31|377.78|376.08|13
1728952120000|2024-10-15 00:28:40|377.77|376.07|378.25|376.55|378.28|376.58|377.76|376.06|20
1728952130000|2024-10-15 00:28:50|378.26|376.56|377.88|376.18|378.47|376.77|377.88|376.18|22
1728952140000|2024-10-15 00:29:00|377.77|376.07|377.21|375.51|377.77|376.07|377.05|375.35|26
1728952150000|2024-10-15 00:29:10|377.22|375.52|377.99|376.29|378.03|376.33|377.22|375.52|26
1728952160000|2024-10-15 00:29:20|377.93|376.23|377.62|375.92|377.93|376.23|377.5|375.8|24
1728952170000|2024-10-15 00:29:30|377.5|375.8|377.62|375.92|377.71|376.01|377.5|375.8|19
1728952180000|2024-10-15 00:29:40|377.64|375.94|377.86|376.16|377.88|376.18|377.64|375.94|15
1728952190000|2024-10-15 00:29:50|377.87|376.17|378.14|376.44|378.16|376.46|377.77|376.07|20
1728952200000|2024-10-15 00:30:00|378.12|376.42|377.44|375.74|378.12|376.42|377.44|375.74|15
1728952210000|2024-10-15 00:30:10|377.34|375.64|377.42|375.72|377.68|375.98|377.32|375.62|22
1728952220000|2024-10-15 00:30:20|377.38|375.68|377.49|375.79|377.65|375.95|377.36|375.66|24
1728952230000|2024-10-15 00:30:30|377.46|375.76|377.35|375.65|377.46|375.76|377.17|375.47|21
1728952240000|2024-10-15 00:30:40|377.34|375.64|376.92|375.22|377.35|375.65|376.69|374.99|25
1728952250000|2024-10-15 00:30:50|376.93|375.23|376.76|375.06|376.93|375.23|376.75|375.05|16
1728952260000|2024-10-15 00:31:00|376.73|375.03|376.75|375.05|376.75|375.05|376.68|374.98|7
1728952270000|2024-10-15 00:31:10|376.73|375.03|376.58|374.88|376.73|375.03|376.58|374.88|5
1728952280000|2024-10-15 00:31:20|376.55|374.85|376.07|374.37|376.55|374.85|375.9|374.2|27
1728952290000|2024-10-15 00:31:30|376.08|374.38|375.78|374.08|376.08|374.38|375.67|373.97|24
1728952300000|2024-10-15 00:31:40|375.79|374.09|375.48|373.78|375.79|374.09|375.44|373.74|24
1728952310000|2024-10-15 00:31:50|375.46|373.76|375.19|373.49|375.46|373.76|375.19|373.49|11
1728952320000|2024-10-15 00:32:00|375.23|373.53|375.07|373.37|375.33|373.63|374.89|373.19|27
1728952330000|2024-10-15 00:32:10|375.02|373.32|374.92|373.22|375.09|373.39|374.87|373.17|23
1728952340000|2024-10-15 00:32:20|374.85|373.15|374.54|372.84|374.85|373.15|374.54|372.84|18
1728952350000|2024-10-15 00:32:30|374.52|372.82|374.26|372.56|374.52|372.82|374.25|372.55|18
1728952360000|2024-10-15 00:32:40|374.34|372.64|374.4|372.7|374.4|372.7|374.28|372.58|13
1728952370000|2024-10-15 00:32:50|374.41|372.71|374.29|372.59|374.41|372.71|374.29|372.59|13
1728952380000|2024-10-15 00:33:00|374.31|372.61|374.43|372.73|374.51|372.81|374.31|372.61|13
1728952390000|2024-10-15 00:33:10|374.44|372.74|374.37|372.67|374.87|373.17|374.37|372.67|33
1728952400000|2024-10-15 00:33:20|374.35|372.65|374.22|372.52|374.35|372.65|374.15|372.45|12
1728952410000|2024-10-15 00:33:30|374.24|372.54|373.81|372.11|374.25|372.55|373.77|372.07|21
1728952420000|2024-10-15 00:33:40|373.85|372.15|374.7|373|374.7|373|373.85|372.15|28
1728952430000|2024-10-15 00:33:50|374.68|372.98|374.43|372.73|374.68|372.98|374.34|372.64|20
1728952440000|2024-10-15 00:34:00|374.6|372.9|374.36|372.66|374.64|372.94|374.32|372.62|21
1728952450000|2024-10-15 00:34:10|374.37|372.67|374.13|372.43|374.57|372.87|373.99|372.29|28
1728952460000|2024-10-15 00:34:20|374.04|372.34|373.92|372.22|374.06|372.36|373.92|372.22|15
1728952470000|2024-10-15 00:34:30|373.8|372.1|373.76|372.06|373.8|372.1|373.6|371.9|26
1728952480000|2024-10-15 00:34:40|373.73|372.03|373.57|371.87|373.73|372.03|373.42|371.72|24
1728952490000|2024-10-15 00:34:50|373.56|371.86|373.47|371.77|373.56|371.86|373.47|371.77|15
1728952500000|2024-10-15 00:35:00|373.46|371.76|373.43|371.73|373.76|372.06|373.36|371.66|30
1728952510000|2024-10-15 00:35:10|373.46|371.76|372.9|371.2|373.55|371.85|372.9|371.2|29
1728952520000|2024-10-15 00:35:20|372.89|371.19|372.64|370.94|372.91|371.21|372.49|370.79|19
1728952530000|2024-10-15 00:35:30|372.65|370.95|372.59|370.89|372.75|371.05|372.59|370.89|18
1728952540000|2024-10-15 00:35:40|372.69|370.99|372.73|371.03|372.78|371.08|372.58|370.88|20
1728952550000|2024-10-15 00:35:50|372.74|371.04|373.26|371.56|373.29|371.59|372.74|371.04|16
1728952560000|2024-10-15 00:36:00|373.27|371.57|373.46|371.76|373.55|371.85|373.22|371.52|27
1728952570000|2024-10-15 00:36:10|373.47|371.77|373.51|371.81|373.56|371.86|373.44|371.74|25
1728952580000|2024-10-15 00:36:20|373.49|371.79|373.08|371.38|373.49|371.79|373.08|371.38|29
1728952590000|2024-10-15 00:36:30|373.06|371.36|373.34|371.64|373.41|371.71|372.79|371.09|24
1728952600000|2024-10-15 00:36:40|373.36|371.66|372.94|371.24|373.37|371.67|372.93|371.23|21
1728952610000|2024-10-15 00:36:50|372.96|371.26|372.94|371.24|372.98|371.28|372.9|371.2|14
1728952620000|2024-10-15 00:37:00|372.92|371.22|372.04|370.34|372.93|371.23|372.04|370.34|24
1728952630000|2024-10-15 00:37:10|372.03|370.33|372.09|370.39|372.24|370.54|372|370.3|24
1728952640000|2024-10-15 00:37:20|372.08|370.38|372.01|370.31|372.1|370.4|372|370.3|21
1728952650000|2024-10-15 00:37:30|372.02|370.32|372.16|370.46|372.17|370.47|371.98|370.28|22
1728952660000|2024-10-15 00:37:40|372.19|370.49|372.03|370.33|372.25|370.55|372.03|370.33|24
1728952670000|2024-10-15 00:37:50|372.02|370.32|371.98|370.28|372.1|370.4|371.97|370.27|18
1728952680000|2024-10-15 00:38:00|371.99|370.29|371.97|370.27|371.99|370.29|371.97|370.27|2
1728952690000|2024-10-15 00:38:10|371.99|370.29|371.77|370.07|371.99|370.29|371.61|369.91|13
1728952700000|2024-10-15 00:38:20|371.73|370.03|371.63|369.93|372.01|370.31|371.62|369.92|28
1728952710000|2024-10-15 00:38:30|371.62|369.92|371.77|370.07|371.87|370.17|371.53|369.83|21
1728952720000|2024-10-15 00:38:40|371.8|370.1|371.76|370.06|371.83|370.13|371.47|369.77|25
1728952730000|2024-10-15 00:38:50|371.77|370.07|371.57|369.87|371.77|370.07|371.52|369.82|21
1728952740000|2024-10-15 00:39:00|371.75|370.05|372.25|370.55|372.37|370.67|371.75|370.05|17
1728952750000|2024-10-15 00:39:10|372.24|370.54|372.12|370.42|372.24|370.54|372.04|370.34|18
1728952760000|2024-10-15 00:39:20|372.26|370.56|372.13|370.43|372.29|370.59|372.03|370.33|20
1728952770000|2024-10-15 00:39:30|372.12|370.42|372.19|370.49|372.22|370.52|372.1|370.4|19
1728952780000|2024-10-15 00:39:40|372.14|370.44|372.19|370.49|372.29|370.59|372.12|370.42|20
1728952790000|2024-10-15 00:39:50|372.2|370.5|372.38|370.68|372.53|370.83|372.2|370.5|21
1728952800000|2024-10-15 00:40:00|372.29|370.59|372.15|370.45|372.37|370.67|372.15|370.45|18
1728952810000|2024-10-15 00:40:10|372.14|370.44|372.39|370.69|372.44|370.74|372.14|370.44|18
1728952820000|2024-10-15 00:40:20|372.46|370.76|372.85|371.15|372.85|371.15|372.38|370.68|23
1728952830000|2024-10-15 00:40:30|372.86|371.16|372.73|371.03|373|371.3|372.73|371.03|21
1728952840000|2024-10-15 00:40:40|372.72|371.02|372.79|371.09|372.97|371.27|372.7|371|23
1728952850000|2024-10-15 00:40:50|372.78|371.08|372.63|370.93|372.78|371.08|372.51|370.81|26
1728952860000|2024-10-15 00:41:00|372.62|370.92|372.53|370.83|372.67|370.97|372.51|370.81|22
1728952870000|2024-10-15 00:41:10|372.58|370.88|372.42|370.72|372.6|370.9|372.42|370.72|18
1728952880000|2024-10-15 00:41:20|372.53|370.83|372.84|371.14|372.84|371.14|372.4|370.7|22
1728952890000|2024-10-15 00:41:30|372.85|371.15|373.17|371.47|373.19|371.49|372.85|371.15|24
1728952900000|2024-10-15 00:41:40|373.21|371.51|373.55|371.85|373.55|371.85|373.21|371.51|20
1728952910000|2024-10-15 00:41:50|373.58|371.88|373.9|372.2|373.98|372.28|373.57|371.87|26
1728952920000|2024-10-15 00:42:00|373.91|372.21|374.82|373.12|374.82|373.12|373.91|372.21|21
1728952930000|2024-10-15 00:42:10|374.93|373.23|374.6|372.9|374.94|373.24|374.59|372.89|29
1728952940000|2024-10-15 00:42:20|374.59|372.89|374.74|373.04|374.74|373.04|374.34|372.64|26
1728952950000|2024-10-15 00:42:30|374.75|373.05|374.08|372.38|374.84|373.14|374.07|372.37|33
1728952960000|2024-10-15 00:42:40|374.12|372.42|374.22|372.52|374.22|372.52|374.03|372.33|26
1728952970000|2024-10-15 00:42:50|374.26|372.56|374.37|372.67|374.37|372.67|374.26|372.56|8
1728952980000|2024-10-15 00:43:00|374.38|372.68|374.11|372.41|374.54|372.84|374.11|372.41|24
1728952990000|2024-10-15 00:43:10|374.12|372.42|374.04|372.34|374.15|372.45|373.97|372.27|22
1728953000000|2024-10-15 00:43:20|374.19|372.49|374.28|372.58|374.28|372.58|373.99|372.29|26
1728953010000|2024-10-15 00:43:30|374.29|372.59|373.96|372.26|374.29|372.59|373.96|372.26|21
1728953020000|2024-10-15 00:43:40|373.95|372.25|373.49|371.79|373.95|372.25|373.48|371.78|19
1728953030000|2024-10-15 00:43:50|373.57|371.87|373.26|371.56|373.59|371.89|373.1|371.4|28
1728953040000|2024-10-15 00:44:00|373.3|371.6|373.74|372.04|373.74|372.04|373.27|371.57|27
1728953050000|2024-10-15 00:44:10|373.76|372.06|374.06|372.36|374.11|372.41|373.76|372.06|29
1728953060000|2024-10-15 00:44:20|374.01|372.31|373.59|371.89|374.01|372.31|373.58|371.88|24
1728953070000|2024-10-15 00:44:30|373.6|371.9|373.46|371.76|373.71|372.01|373.46|371.76|24
1728953080000|2024-10-15 00:44:40|373.43|371.73|373.19|371.49|373.44|371.74|373.11|371.41|22
1728953090000|2024-10-15 00:44:50|373.18|371.48|373.61|371.91|373.63|371.93|373.16|371.46|18
1728953100000|2024-10-15 00:45:00|373.53|371.83|373.02|371.32|373.56|371.86|373.02|371.32|25
1728953110000|2024-10-15 00:45:10|373.01|371.31|373.5|371.8|373.5|371.8|373.01|371.31|27
1728953120000|2024-10-15 00:45:20|373.64|371.94|373.75|372.05|373.75|372.05|373.31|371.61|29
1728953130000|2024-10-15 00:45:30|373.82|372.12|374.35|372.65|374.51|372.81|373.82|372.12|26
1728953140000|2024-10-15 00:45:40|374.34|372.64|374.28|372.58|374.49|372.79|374.26|372.56|22
1728953150000|2024-10-15 00:45:50|374.31|372.61|374.29|372.59|374.31|372.61|374.14|372.44|21
1728953160000|2024-10-15 00:46:00|374.35|372.65|374.46|372.76|374.7|373|374.31|372.61|30
1728953170000|2024-10-15 00:46:10|374.45|372.75|373.97|372.27|374.5|372.8|373.94|372.24|32
1728953180000|2024-10-15 00:46:20|373.94|372.24|373.99|372.29|374.05|372.35|373.82|372.12|25
1728953190000|2024-10-15 00:46:30|374.04|372.34|373.54|371.84|374.09|372.39|373.44|371.74|27
1728953200000|2024-10-15 00:46:40|373.47|371.77|373.84|372.14|373.85|372.15|373.47|371.77|21
1728953210000|2024-10-15 00:46:50|373.85|372.15|373.44|371.74|373.88|372.18|373.44|371.74|29
1728953220000|2024-10-15 00:47:00|373.42|371.72|372.92|371.22|373.42|371.72|372.92|371.22|27
1728953230000|2024-10-15 00:47:10|372.84|371.14|372.9|371.2|372.97|371.27|372.82|371.12|17
1728953240000|2024-10-15 00:47:20|372.91|371.21|372.89|371.19|372.95|371.25|372.82|371.12|18
1728953250000|2024-10-15 00:47:30|372.88|371.18|372.89|371.19|372.93|371.23|372.86|371.16|16
1728953260000|2024-10-15 00:47:40|372.87|371.17|372.7|371|372.88|371.18|372.7|371|8
1728953310000|2024-10-15 00:48:30|373.66|371.96|373.85|372.15|373.85|372.15|373.65|371.95|12
1728953320000|2024-10-15 00:48:40|373.94|372.24|374.32|372.62|374.46|372.76|373.82|372.12|32
1728953330000|2024-10-15 00:48:50|374.35|372.65|374.51|372.81|374.59|372.89|374.34|372.64|20
1728953340000|2024-10-15 00:49:00|374.55|372.85|374.53|372.83|374.7|373|374.37|372.67|28
1728953350000|2024-10-15 00:49:10|374.51|372.81|374.71|373.01|374.72|373.02|374.45|372.75|28
1728953360000|2024-10-15 00:49:20|374.72|373.02|374.56|372.86|374.72|373.02|374.5|372.8|20
1728953370000|2024-10-15 00:49:30|374.54|372.84|374.9|373.2|374.9|373.2|374.53|372.83|32
1728953380000|2024-10-15 00:49:40|374.89|373.19|374.98|373.28|375.07|373.37|374.89|373.19|26
1728953390000|2024-10-15 00:49:50|375.02|373.32|375.17|373.47|375.17|373.47|374.93|373.23|22
1728953400000|2024-10-15 00:50:00|375.23|373.53|375.18|373.48|375.25|373.55|375.15|373.45|23
1728953410000|2024-10-15 00:50:10|375.19|373.49|375.47|373.77|375.47|373.77|375.19|373.49|20
1728953420000|2024-10-15 00:50:20|375.48|373.78|375.74|374.04|375.78|374.08|375.48|373.78|25
1728953430000|2024-10-15 00:50:30|375.8|374.1|375.95|374.25|375.95|374.25|375.72|374.02|25
1728953440000|2024-10-15 00:50:40|376.03|374.33|375.79|374.09|376.08|374.38|375.78|374.08|27
1728953450000|2024-10-15 00:50:50|375.9|374.2|376.12|374.42|376.24|374.54|375.9|374.2|27
1728953460000|2024-10-15 00:51:00|376.05|374.35|376|374.3|376.26|374.56|376|374.3|29
1728953470000|2024-10-15 00:51:10|375.96|374.26|376.73|375.03|376.73|375.03|375.96|374.26|28
1728953480000|2024-10-15 00:51:20|376.78|375.08|376.86|375.16|377.08|375.38|376.78|375.08|30
1728953490000|2024-10-15 00:51:30|376.82|375.12|377.06|375.36|377.08|375.38|376.82|375.12|31
1728953500000|2024-10-15 00:51:40|377.05|375.35|377.02|375.32|377.05|375.35|376.81|375.11|25
1728953510000|2024-10-15 00:51:50|377.04|375.34|377.02|375.32|377.08|375.38|376.95|375.25|24
1728953520000|2024-10-15 00:52:00|377.01|375.31|377.81|376.11|377.85|376.15|377|375.3|27
1728953530000|2024-10-15 00:52:10|377.76|376.06|377.46|375.76|377.76|376.06|377.06|375.36|29
1728953540000|2024-10-15 00:52:20|377.47|375.77|377.3|375.6|377.47|375.77|377.18|375.48|23
1728953550000|2024-10-15 00:52:30|377.29|375.59|377.91|376.21|377.91|376.21|377.25|375.55|24
1728953560000|2024-10-15 00:52:40|377.9|376.2|378.02|376.32|378.06|376.36|377.9|376.2|21
1728953570000|2024-10-15 00:52:50|377.97|376.27|378.12|376.42|378.12|376.42|377.8|376.1|18
1728953580000|2024-10-15 00:53:00|378.13|376.43|377.76|376.06|378.13|376.43|377.69|375.99|26
1728953590000|2024-10-15 00:53:10|377.79|376.09|378.25|376.55|378.25|376.55|377.79|376.09|23
1728953600000|2024-10-15 00:53:20|378.24|376.54|378.26|376.56|378.36|376.66|378.22|376.52|22
1728953610000|2024-10-15 00:53:30|378.27|376.57|378.16|376.46|378.31|376.61|377.92|376.22|22
1728953620000|2024-10-15 00:53:40|378.17|376.47|378.46|376.76|378.46|376.76|378.17|376.47|21
1728953630000|2024-10-15 00:53:50|378.56|376.86|378.42|376.72|378.68|376.98|378.42|376.72|13
1728953640000|2024-10-15 00:54:00|378.37|376.67|378.47|376.77|378.47|376.77|378.16|376.46|27
1728953650000|2024-10-15 00:54:10|378.44|376.74|377.98|376.28|378.44|376.74|377.94|376.24|22
1728953660000|2024-10-15 00:54:20|377.99|376.29|378.84|377.14|378.84|377.14|377.96|376.26|20
1728953670000|2024-10-15 00:54:30|378.94|377.24|379.82|378.12|379.88|378.18|378.94|377.24|20
1728953680000|2024-10-15 00:54:40|379.81|378.11|379.68|377.98|379.82|378.12|379.36|377.66|29
1728953690000|2024-10-15 00:54:50|379.7|378|379.82|378.12|379.82|378.12|379.7|378|8
1728953810000|2024-10-15 00:56:50|381.76|380.06|382.07|380.37|382.15|380.45|381.75|380.05|25
1728953820000|2024-10-15 00:57:00|382.06|380.36|382.82|381.12|382.82|381.12|381.97|380.27|22
1728953830000|2024-10-15 00:57:10|382.68|380.98|382.74|381.04|382.82|381.12|382.66|380.96|10
1728953840000|2024-10-15 00:57:20|382.73|381.03|383.5|381.8|383.52|381.82|382.73|381.03|22
1728953850000|2024-10-15 00:57:30|383.56|381.86|381.89|380.19|383.67|381.97|381.8|380.1|28
1728953860000|2024-10-15 00:57:40|381.9|380.2|383.03|381.33|383.39|381.69|381.9|380.2|35
1728953870000|2024-10-15 00:57:50|383.02|381.32|383.48|381.78|383.49|381.79|382.91|381.21|33
1728953880000|2024-10-15 00:58:00|383.46|381.76|383.74|382.04|383.74|382.04|382.58|380.88|35
1728953890000|2024-10-15 00:58:10|383.75|382.05|384.09|382.39|384.33|382.63|383.75|382.05|33
1728953900000|2024-10-15 00:58:20|384.07|382.37|383.8|382.1|384.07|382.37|383.62|381.92|22
1728953910000|2024-10-15 00:58:30|383.73|382.03|383.33|381.63|383.77|382.07|383.33|381.63|15
1728953920000|2024-10-15 00:58:40|383.32|381.62|383.24|381.54|383.33|381.63|383.24|381.54|15
1728953930000|2024-10-15 00:58:50|383.23|381.53|382.17|380.47|383.24|381.54|382.17|380.47|25
1728953940000|2024-10-15 00:59:00|382.15|380.45|383.3|381.6|383.3|381.6|382.09|380.39|35
1728953950000|2024-10-15 00:59:10|383.31|381.61|383.33|381.63|383.38|381.68|383.18|381.48|28
1728953960000|2024-10-15 00:59:20|383.34|381.64|382.96|381.26|383.35|381.65|382.96|381.26|24
1728953970000|2024-10-15 00:59:30|382.61|380.91|382.24|380.54|382.61|380.91|382.16|380.46|25
1728953980000|2024-10-15 00:59:40|382.25|380.55|382.19|380.49|382.48|380.78|382.04|380.34|21
1728953990000|2024-10-15 00:59:50|382.04|380.34|382.31|380.61|382.31|380.61|381.83|380.13|23
1728954000000|2024-10-15 01:00:00|382.32|380.62|381.32|379.62|382.32|380.62|381.32|379.62|33
1728954010000|2024-10-15 01:00:10|381.31|379.61|380.35|378.65|381.31|379.61|380.34|378.64|32
1728954020000|2024-10-15 01:00:20|380.33|378.63|379.88|378.18|380.42|378.72|379.88|378.18|25
1728954030000|2024-10-15 01:00:30|379.84|378.14|379.78|378.08|380.02|378.32|379.7|378|28
1728954040000|2024-10-15 01:00:40|379.79|378.09|379.16|377.46|379.91|378.21|379.16|377.46|22
1728954050000|2024-10-15 01:00:50|379.09|377.39|379.28|377.58|379.39|377.69|379|377.3|27
1728954060000|2024-10-15 01:01:00|379.27|377.57|380.07|378.37|380.23|378.53|379.27|377.57|30
1728954070000|2024-10-15 01:01:10|380.01|378.31|378.7|377|380.01|378.31|378.7|377|33
1728954080000|2024-10-15 01:01:20|378.72|377.02|378.88|377.18|379.04|377.34|378.72|377.02|24
1728954090000|2024-10-15 01:01:30|378.91|377.21|379.33|377.63|379.4|377.7|378.91|377.21|28
1728954100000|2024-10-15 01:01:40|379.32|377.62|379.67|377.97|379.73|378.03|379.32|377.62|29
1728954110000|2024-10-15 01:01:50|379.69|377.99|380.43|378.73|380.43|378.73|379.69|377.99|26
1728954120000|2024-10-15 01:02:00|380.5|378.8|380.29|378.59|380.63|378.93|380.29|378.59|23
1728954130000|2024-10-15 01:02:10|380.26|378.56|380.4|378.7|380.57|378.87|380.08|378.38|30
1728954140000|2024-10-15 01:02:20|380.41|378.71|380|378.3|380.5|378.8|379.73|378.03|30
1728954150000|2024-10-15 01:02:30|379.98|378.28|380.54|378.84|380.56|378.86|379.97|378.27|20
1728954160000|2024-10-15 01:02:40|380.45|378.75|380.67|378.97|380.69|378.99|380.45|378.75|17
1728954170000|2024-10-15 01:02:50|380.68|378.98|380.56|378.86|380.68|378.98|380.53|378.83|13
1728954180000|2024-10-15 01:03:00|380.58|378.88|381.09|379.39|381.09|379.39|380.53|378.83|26
1728954190000|2024-10-15 01:03:10|381.16|379.46|381.48|379.78|381.51|379.81|381.12|379.42|32
1728954200000|2024-10-15 01:03:20|381.49|379.79|381.78|380.08|381.83|380.13|381.48|379.78|22
1728954210000|2024-10-15 01:03:30|381.72|380.02|381.96|380.26|382.07|380.37|381.71|380.01|26
1728954220000|2024-10-15 01:03:40|381.98|380.28|381.95|380.25|382.02|380.32|381.9|380.2|19
1728954230000|2024-10-15 01:03:50|381.94|380.24|382.13|380.43|382.13|380.43|381.68|379.98|23
1728954240000|2024-10-15 01:04:00|382.12|380.42|381.93|380.23|382.12|380.42|381.81|380.11|26
1728954250000|2024-10-15 01:04:10|381.87|380.17|381.57|379.87|381.87|380.17|381.53|379.83|20
1728954260000|2024-10-15 01:04:20|381.56|379.86|381.67|379.97|381.87|380.17|381.54|379.84|21
1728954270000|2024-10-15 01:04:30|381.65|379.95|381.16|379.46|381.65|379.95|381.16|379.46|26
1728954280000|2024-10-15 01:04:40|381.17|379.47|381.28|379.58|381.3|379.6|381.07|379.37|15
1728954290000|2024-10-15 01:04:50|381.3|379.6|381.57|379.87|381.57|379.87|381.3|379.6|21
1728954300000|2024-10-15 01:05:00|381.69|379.99|382.98|381.28|383.05|381.35|381.69|379.99|31
1728954310000|2024-10-15 01:05:10|382.99|381.29|382.77|381.07|383.03|381.33|382.73|381.03|27
1728954320000|2024-10-15 01:05:20|382.79|381.09|383.05|381.35|383.05|381.35|382.74|381.04|22
1728954330000|2024-10-15 01:05:30|383.19|381.49|383.7|382|383.77|382.07|383.19|381.49|24
1728954340000|2024-10-15 01:05:40|383.71|382.01|384.07|382.37|384.18|382.48|383.71|382.01|26
1728954350000|2024-10-15 01:05:50|384.11|382.41|384.34|382.64|384.34|382.64|384.04|382.34|18
1728954360000|2024-10-15 01:06:00|384.35|382.65|384.35|382.65|384.36|382.66|384.1|382.4|24
1728954370000|2024-10-15 01:06:10|384.36|382.66|386.31|384.61|386.31|384.61|384.24|382.54|24
1728954380000|2024-10-15 01:06:20|386.33|384.63|386.28|384.58|386.51|384.81|386.27|384.57|32
1728954390000|2024-10-15 01:06:30|386.33|384.63|386.08|384.38|386.37|384.67|386.04|384.34|23
1728954400000|2024-10-15 01:06:40|386.12|384.42|386.49|384.79|386.49|384.79|385.89|384.19|26
1728954410000|2024-10-15 01:06:50|386.52|384.82|386.8|385.1|386.98|385.28|386.52|384.82|27
1728954420000|2024-10-15 01:07:00|386.81|385.11|386.03|384.33|386.81|385.11|386|384.3|31
1728954430000|2024-10-15 01:07:10|386.01|384.31|386.01|384.31|386.27|384.57|385.94|384.24|21
1728954440000|2024-10-15 01:07:20|386.18|384.48|386.52|384.82|386.66|384.96|386.18|384.48|24
1728954450000|2024-10-15 01:07:30|386.53|384.83|387.01|385.31|387.08|385.38|386.53|384.83|28
1728954460000|2024-10-15 01:07:40|387.02|385.32|386.68|384.98|387.09|385.39|386.68|384.98|27
1728954470000|2024-10-15 01:07:50|386.67|384.97|386.47|384.77|386.68|384.98|386.37|384.67|21
1728954480000|2024-10-15 01:08:00|386.44|384.74|385.96|384.26|386.44|384.74|385.96|384.26|26
1728954490000|2024-10-15 01:08:10|385.94|384.24|385.32|383.62|385.94|384.24|385.12|383.42|31
1728954500000|2024-10-15 01:08:20|385.3|383.6|384.84|383.14|385.3|383.6|384.7|383|31
1728954510000|2024-10-15 01:08:30|384.83|383.13|384.6|382.9|384.83|383.13|384.55|382.85|26
1728954520000|2024-10-15 01:08:40|384.92|383.22|384.43|382.73|384.94|383.24|384.42|382.72|28
1728954530000|2024-10-15 01:08:50|384.48|382.78|384.73|383.03|384.95|383.25|384.48|382.78|19
1728954540000|2024-10-15 01:09:00|384.74|383.04|384.54|382.84|385.02|383.32|384.54|382.84|31
1728954550000|2024-10-15 01:09:10|384.52|382.82|384.41|382.71|384.52|382.82|384.06|382.36|29
1728954560000|2024-10-15 01:09:20|384.34|382.64|384.04|382.34|384.34|382.64|383.91|382.21|16
1728954570000|2024-10-15 01:09:30|384.17|382.47|384.25|382.55|384.25|382.55|384.17|382.47|7
1728954580000|2024-10-15 01:09:40|384.09|382.39|384.12|382.42|384.28|382.58|384.01|382.31|27
1728954590000|2024-10-15 01:09:50|384.15|382.45|384.53|382.83|384.55|382.85|384.15|382.45|20
1728954600000|2024-10-15 01:10:00|384.51|382.81|384.44|382.74|384.51|382.81|383.98|382.28|29
1728954610000|2024-10-15 01:10:10|384.43|382.73|383.85|382.15|384.43|382.73|383.79|382.09|26
1728954620000|2024-10-15 01:10:20|383.86|382.16|383.62|381.92|383.88|382.18|383.53|381.83|23
1728954630000|2024-10-15 01:10:30|383.58|381.88|383.6|381.9|383.65|381.95|383.52|381.82|23
1728954640000|2024-10-15 01:10:40|383.61|381.91|383.67|381.97|383.7|382|383.57|381.87|25
1728954650000|2024-10-15 01:10:50|383.68|381.98|383.42|381.72|383.9|382.2|383.36|381.66|22
1728954660000|2024-10-15 01:11:00|383.4|381.7|383.12|381.42|383.4|381.7|383.12|381.42|24
1728954670000|2024-10-15 01:11:10|383.23|381.53|384.47|382.77|384.47|382.77|383.22|381.52|25
1728954680000|2024-10-15 01:11:20|384.46|382.76|384.07|382.37|384.49|382.79|384.03|382.33|26
1728954690000|2024-10-15 01:11:30|384.08|382.38|384.8|383.1|384.8|383.1|384.05|382.35|27
1728954700000|2024-10-15 01:11:40|384.81|383.11|384.73|383.03|384.83|383.13|384.69|382.99|18
1728954710000|2024-10-15 01:11:50|384.71|383.01|384.55|382.85|384.72|383.02|384.54|382.84|27
1728954720000|2024-10-15 01:12:00|384.53|382.83|384.02|382.32|384.53|382.83|383.92|382.22|31
1728954730000|2024-10-15 01:12:10|384.01|382.31|383.66|381.96|384.02|382.32|383.66|381.96|32
1728954740000|2024-10-15 01:12:20|383.65|381.95|383.56|381.86|383.75|382.05|383.56|381.86|20
1728954750000|2024-10-15 01:12:30|383.63|381.93|384.04|382.34|384.04|382.34|383.44|381.74|22
1728954760000|2024-10-15 01:12:40|384.05|382.35|384.54|382.84|384.95|383.25|384.05|382.35|27
1728954770000|2024-10-15 01:12:50|384.53|382.83|384.32|382.62|384.55|382.85|384.32|382.62|18
1728954780000|2024-10-15 01:13:00|384.3|382.6|384.45|382.75|384.45|382.75|384.21|382.51|28
1728954790000|2024-10-15 01:13:10|384.43|382.73|384.27|382.57|384.55|382.85|384.27|382.57|19
1728954800000|2024-10-15 01:13:20|384.25|382.55|383.51|381.81|384.25|382.55|383.44|381.74|23
1728954810000|2024-10-15 01:13:30|383.5|381.8|383.52|381.82|383.57|381.87|383.3|381.6|25
1728954820000|2024-10-15 01:13:40|383.5|381.8|383.35|381.65|383.5|381.8|383.35|381.65|20
1728954830000|2024-10-15 01:13:50|383.34|381.64|383.22|381.52|383.42|381.72|383.21|381.51|23
1728954840000|2024-10-15 01:14:00|383.23|381.53|383.15|381.45|383.44|381.74|383.1|381.4|23
1728954850000|2024-10-15 01:14:10|383.13|381.43|383.01|381.31|383.19|381.49|382.98|381.28|20
1728954860000|2024-10-15 01:14:20|383|381.3|382.64|380.94|383|381.3|382.49|380.79|24
1728954870000|2024-10-15 01:14:30|382.69|380.99|382.32|380.62|382.69|380.99|382.21|380.51|25
1728954880000|2024-10-15 01:14:40|382.33|380.63|382.33|380.63|382.34|380.64|382.24|380.54|15
1728954890000|2024-10-15 01:14:50|382.3|380.6|382.23|380.53|382.32|380.62|382.04|380.34|22
1728954900000|2024-10-15 01:15:00|382.2|380.5|382.04|380.34|382.59|380.89|382.02|380.32|31
1728954910000|2024-10-15 01:15:10|382.01|380.31|381.86|380.16|382.01|380.31|381.69|379.99|24
1728954920000|2024-10-15 01:15:20|381.87|380.17|382.13|380.43|382.13|380.43|381.61|379.91|29
1728954930000|2024-10-15 01:15:30|382.15|380.45|382.7|381|382.7|381|382.14|380.44|27
1728954940000|2024-10-15 01:15:40|382.69|380.99|382.55|380.85|382.83|381.13|382.52|380.82|22
1728954950000|2024-10-15 01:15:50|382.53|380.83|382.56|380.86|382.67|380.97|382.53|380.83|17
1728954960000|2024-10-15 01:16:00|382.67|380.97|382.68|380.98|382.69|380.99|382.22|380.52|28
1728954970000|2024-10-15 01:16:10|382.67|380.97|382.9|381.2|382.91|381.21|382.62|380.92|24
1728954980000|2024-10-15 01:16:20|382.86|381.16|382.8|381.1|382.86|381.16|382.69|380.99|22
1728954990000|2024-10-15 01:16:30|382.78|381.08|382.67|380.97|382.78|381.08|382.61|380.91|17
1728955000000|2024-10-15 01:16:40|382.66|380.96|382.64|380.94|382.69|380.99|382.62|380.92|14
1728955010000|2024-10-15 01:16:50|382.63|380.93|382.64|380.94|382.65|380.95|382.52|380.82|16
1728955020000|2024-10-15 01:17:00|382.63|380.93|381.79|380.09|382.63|380.93|381.35|379.65|30
1728955030000|2024-10-15 01:17:10|381.8|380.1|382|380.3|382.15|380.45|381.8|380.1|22
1728955040000|2024-10-15 01:17:20|382.02|380.32|382.31|380.61|382.54|380.84|382.02|380.32|23
1728955050000|2024-10-15 01:17:30|382.3|380.6|382.27|380.57|382.46|380.76|382.26|380.56|20
1728955060000|2024-10-15 01:17:40|382.28|380.58|382.07|380.37|382.28|380.58|381.99|380.29|12
1728955070000|2024-10-15 01:17:50|382.08|380.38|381.66|379.96|382.08|380.38|381.66|379.96|14
1728955080000|2024-10-15 01:18:00|381.67|379.97|381.1|379.4|381.67|379.97|380.97|379.27|25
1728955090000|2024-10-15 01:18:10|381.08|379.38|380.94|379.24|381.12|379.42|380.94|379.24|17
1728955100000|2024-10-15 01:18:20|380.93|379.23|380.89|379.19|380.93|379.23|380.89|379.19|5
1728955110000|2024-10-15 01:18:30|380.94|379.24|380.6|378.9|380.95|379.25|380.6|378.9|13
1728955120000|2024-10-15 01:18:40|380.54|378.84|380.88|379.18|380.88|379.18|380.49|378.79|15
1728955130000|2024-10-15 01:18:50|380.78|379.08|380.77|379.07|380.83|379.13|380.6|378.9|24
1728955140000|2024-10-15 01:19:00|380.79|379.09|380.81|379.11|380.81|379.11|380.65|378.95|21
1728955150000|2024-10-15 01:19:10|380.8|379.1|380.38|378.68|380.8|379.1|380.35|378.65|22
1728955160000|2024-10-15 01:19:20|380.35|378.65|380.52|378.82|380.59|378.89|380.35|378.65|14
1728955170000|2024-10-15 01:19:30|380.5|378.8|380.18|378.48|380.5|378.8|380.15|378.45|25
1728955180000|2024-10-15 01:19:40|380.19|378.49|380.19|378.49|380.21|378.51|380.03|378.33|22
1728955190000|2024-10-15 01:19:50|380.16|378.46|380.23|378.53|380.48|378.78|380.03|378.33|25
1728955200000|2024-10-15 01:20:00|380.22|378.52|380.7|379|380.73|379.03|380.22|378.52|24
1728955210000|2024-10-15 01:20:10|380.71|379.01|381.17|379.47|381.44|379.74|380.71|379.01|20
1728955220000|2024-10-15 01:20:20|381.16|379.46|381.04|379.34|381.16|379.46|380.97|379.27|21
1728955230000|2024-10-15 01:20:30|381.03|379.33|381.09|379.39|381.09|379.39|380.95|379.25|16
1728955240000|2024-10-15 01:20:40|381.14|379.44|381.14|379.44|381.22|379.52|380.96|379.26|22
1728955250000|2024-10-15 01:20:50|381.1|379.4|380.88|379.18|381.13|379.43|380.88|379.18|20
1728955260000|2024-10-15 01:21:00|380.91|379.21|380.96|379.26|381.03|379.33|380.91|379.21|12
1728955270000|2024-10-15 01:21:10|381|379.3|381.02|379.32|381.02|379.32|381|379.3|2
1728955280000|2024-10-15 01:21:20|381.01|379.31|380.96|379.26|381.02|379.32|380.96|379.26|5
1728955290000|2024-10-15 01:21:30|380.95|379.25|380.71|379.01|380.95|379.25|380.71|379.01|9
1728955300000|2024-10-15 01:21:40|380.7|379|380.67|378.97|380.7|379|380.64|378.94|17
1728955310000|2024-10-15 01:21:50|380.66|378.96|381.46|379.76|381.46|379.76|380.66|378.96|27
1728955320000|2024-10-15 01:22:00|381.47|379.77|381.26|379.56|381.48|379.78|381.13|379.43|16
1728955330000|2024-10-15 01:22:10|381.25|379.55|381.17|379.47|381.26|379.56|381.05|379.35|22
1728955340000|2024-10-15 01:22:20|381.18|379.48|380.95|379.25|381.18|379.48|380.95|379.25|22
1728955350000|2024-10-15 01:22:30|380.94|379.24|380.83|379.13|380.94|379.24|380.83|379.13|6
1728955360000|2024-10-15 01:22:40|380.86|379.16|381.11|379.41|381.13|379.43|380.86|379.16|26
1728955370000|2024-10-15 01:22:50|381.07|379.37|380.89|379.19|381.07|379.37|380.89|379.19|7
1728955380000|2024-10-15 01:23:00|380.92|379.22|380.86|379.16|380.92|379.22|380.81|379.11|11
1728955390000|2024-10-15 01:23:10|380.87|379.17|381.06|379.36|381.2|379.5|380.86|379.16|18
1728955400000|2024-10-15 01:23:20|381.05|379.35|381.01|379.31|381.14|379.44|381.01|379.31|19
1728955410000|2024-10-15 01:23:30|380.99|379.29|381.08|379.38|381.22|379.52|380.93|379.23|17
1728955420000|2024-10-15 01:23:40|381.05|379.35|381.36|379.66|381.46|379.76|381.01|379.31|21
1728955430000|2024-10-15 01:23:50|381.35|379.65|381.22|379.52|381.41|379.71|381.17|379.47|22
1728955440000|2024-10-15 01:24:00|381.2|379.5|381.56|379.86|381.56|379.86|381.18|379.48|20
1728955450000|2024-10-15 01:24:10|381.49|379.79|381.73|380.03|381.82|380.12|381.49|379.79|22
1728955460000|2024-10-15 01:24:20|381.74|380.04|381.74|380.04|381.76|380.06|381.6|379.9|17
1728955470000|2024-10-15 01:24:30|381.73|380.03|381.75|380.05|381.79|380.09|381.73|380.03|16
1728955480000|2024-10-15 01:24:40|381.68|379.98|381.5|379.8|381.7|380|381.49|379.79|19
1728955490000|2024-10-15 01:24:50|381.52|379.82|381.49|379.79|381.53|379.83|381.46|379.76|15
1728955500000|2024-10-15 01:25:00|381.5|379.8|381.55|379.85|381.57|379.87|381.43|379.73|25
1728955510000|2024-10-15 01:25:10|381.58|379.88|381.35|379.65|381.59|379.89|381.28|379.58|13
1728955520000|2024-10-15 01:25:20|381.37|379.67|381.65|379.95|381.65|379.95|381.36|379.66|19
1728955530000|2024-10-15 01:25:30|381.63|379.93|381.47|379.77|381.67|379.97|381.45|379.75|19
1728955540000|2024-10-15 01:25:40|381.48|379.78|381.62|379.92|381.63|379.93|381.48|379.78|15
1728955550000|2024-10-15 01:25:50|381.63|379.93|381.89|380.19|381.9|380.2|381.63|379.93|18
1728955560000|2024-10-15 01:26:00|381.8|380.1|381.75|380.05|381.82|380.12|381.64|379.94|20
1728955570000|2024-10-15 01:26:10|381.77|380.07|381.14|379.44|381.77|380.07|381.14|379.44|20
1728955580000|2024-10-15 01:26:20|381.15|379.45|380.98|379.28|381.15|379.45|380.97|379.27|16
1728955590000|2024-10-15 01:26:30|380.95|379.25|380.74|379.04|380.99|379.29|380.74|379.04|22
1728955600000|2024-10-15 01:26:40|380.73|379.03|380.59|378.89|380.73|379.03|380.59|378.89|11
1728955610000|2024-10-15 01:26:50|380.57|378.87|380.35|378.65|380.57|378.87|380.34|378.64|15
1728955620000|2024-10-15 01:27:00|380.34|378.64|380.38|378.68|380.47|378.77|380.32|378.62|22
1728955630000|2024-10-15 01:27:10|380.37|378.67|380.11|378.41|380.37|378.67|380.09|378.39|24
1728955640000|2024-10-15 01:27:20|380.08|378.38|380.13|378.43|380.15|378.45|380.07|378.37|20
1728955650000|2024-10-15 01:27:30|380.12|378.42|380.02|378.32|380.13|378.43|380.02|378.32|7
1728955660000|2024-10-15 01:27:40|380.11|378.41|380.24|378.54|380.24|378.54|380.06|378.36|15
1728955670000|2024-10-15 01:27:50|380.22|378.52|380.45|378.75|380.45|378.75|380.06|378.36|21
1728955680000|2024-10-15 01:28:00|380.44|378.74|380.36|378.66|380.44|378.74|380.3|378.6|15
1728955690000|2024-10-15 01:28:10|380.37|378.67|380.45|378.75|380.46|378.76|380.34|378.64|16
1728955700000|2024-10-15 01:28:20|380.43|378.73|380.23|378.53|380.43|378.73|380.23|378.53|18
1728955710000|2024-10-15 01:28:30|380.22|378.52|380.38|378.68|380.38|378.68|380.22|378.52|14
1728955720000|2024-10-15 01:28:40|380.36|378.66|380.27|378.57|380.36|378.66|380.2|378.5|10
1728955730000|2024-10-15 01:28:50|380.26|378.56|380.29|378.59|380.3|378.6|380.18|378.48|15
1728955740000|2024-10-15 01:29:00|380.3|378.6|380.49|378.79|380.49|378.79|380.3|378.6|26
1728955750000|2024-10-15 01:29:10|380.5|378.8|380.48|378.78|380.66|378.96|380.43|378.73|19
1728955760000|2024-10-15 01:29:20|380.49|378.79|380.56|378.86|380.61|378.91|380.49|378.79|13
1728955770000|2024-10-15 01:29:30|380.54|378.84|380.53|378.83|380.58|378.88|380.5|378.8|17
1728955780000|2024-10-15 01:29:40|380.51|378.81|380.6|378.9|380.6|378.9|380.46|378.76|9
1728955790000|2024-10-15 01:29:50|380.59|378.89|380.5|378.8|380.61|378.91|380.5|378.8|13
1728955800000|2024-10-15 01:30:00|380.49|378.79|380.38|378.68|380.53|378.83|380.38|378.68|22
1728955810000|2024-10-15 01:30:10|380.36|378.66|380.22|378.52|380.4|378.7|380.22|378.52|17
1728955820000|2024-10-15 01:30:20|380.25|378.55|380.22|378.52|380.31|378.61|380.22|378.52|9
1728955830000|2024-10-15 01:30:30|380.21|378.51|380.15|378.45|380.21|378.51|380.04|378.34|14
1728955840000|2024-10-15 01:30:40|380.14|378.44|380.02|378.32|380.14|378.44|380.02|378.32|19
1728955850000|2024-10-15 01:30:50|380.01|378.31|380.09|378.39|380.1|378.4|380|378.3|8
1728955860000|2024-10-15 01:31:00|380.06|378.36|380.43|378.73|380.5|378.8|380.06|378.36|18
1728955870000|2024-10-15 01:31:10|380.5|378.8|380.57|378.87|380.63|378.93|380.49|378.79|15
1728955880000|2024-10-15 01:31:20|380.56|378.86|380.25|378.55|380.56|378.86|380.25|378.55|30
1728955890000|2024-10-15 01:31:30|380.22|378.52|380.15|378.45|380.22|378.52|380.11|378.41|25
1728955900000|2024-10-15 01:31:40|380.18|378.48|380.1|378.4|380.19|378.49|380.03|378.33|22
1728955910000|2024-10-15 01:31:50|380.11|378.41|380.09|378.39|380.2|378.5|380.08|378.38|11
1728955920000|2024-10-15 01:32:00|380.07|378.37|380.18|378.48|380.19|378.49|380.04|378.34|25
1728955930000|2024-10-15 01:32:10|380.17|378.47|380.14|378.44|380.19|378.49|380.14|378.44|11
1728955940000|2024-10-15 01:32:20|380.13|378.43|380.19|378.49|380.23|378.53|380.12|378.42|16
1728955950000|2024-10-15 01:32:30|380.18|378.48|380.11|378.41|380.19|378.49|380.11|378.41|18
1728955960000|2024-10-15 01:32:40|380.1|378.4|380.07|378.37|380.11|378.41|380.06|378.36|16
1728955970000|2024-10-15 01:32:50|380.02|378.32|379.74|378.04|380.03|378.33|379.72|378.02|12
1728955980000|2024-10-15 01:33:00|379.73|378.03|379.83|378.13|379.88|378.18|379.72|378.02|27
1728955990000|2024-10-15 01:33:10|379.86|378.16|379.86|378.16|379.87|378.17|379.79|378.09|21
1728956000000|2024-10-15 01:33:20|379.88|378.18|379.96|378.26|379.98|378.28|379.88|378.18|7
1728956010000|2024-10-15 01:33:30|379.97|378.27|379.99|378.29|380.01|378.31|379.95|378.25|10
1728956020000|2024-10-15 01:33:40|379.97|378.27|380.09|378.39|380.09|378.39|379.93|378.23|19
1728956030000|2024-10-15 01:33:50|380.08|378.38|379.95|378.25|380.08|378.38|379.88|378.18|18
1728956040000|2024-10-15 01:34:00|379.94|378.24|379.86|378.16|379.96|378.26|379.86|378.16|20
1728956050000|2024-10-15 01:34:10|379.85|378.15|379.89|378.19|379.98|378.28|379.85|378.15|22
1728956060000|2024-10-15 01:34:20|379.96|378.26|379.87|378.17|379.97|378.27|379.86|378.16|23
1728956070000|2024-10-15 01:34:30|379.85|378.15|379.81|378.11|379.93|378.23|379.75|378.05|20
1728956080000|2024-10-15 01:34:40|379.83|378.13|379.76|378.06|379.83|378.13|379.76|378.06|6
1728956090000|2024-10-15 01:34:50|379.77|378.07|379.91|378.21|379.92|378.22|379.71|378.01|16
1728956100000|2024-10-15 01:35:00|379.94|378.24|379.71|378.01|380.04|378.34|379.64|377.94|22
1728956110000|2024-10-15 01:35:10|379.73|378.03|379.81|378.11|379.84|378.14|379.73|378.03|25
1728956120000|2024-10-15 01:35:20|379.79|378.09|380.02|378.32|380.02|378.32|379.72|378.02|24
1728956130000|2024-10-15 01:35:30|380.04|378.34|379.95|378.25|380.04|378.34|379.93|378.23|12
1728956140000|2024-10-15 01:35:40|380.03|378.33|380.19|378.49|380.19|378.49|380.02|378.32|17
1728956150000|2024-10-15 01:35:50|380.18|378.48|380.1|378.4|380.18|378.48|380.1|378.4|9
1728956160000|2024-10-15 01:36:00|380.15|378.45|379.77|378.07|380.17|378.47|379.77|378.07|17
1728956170000|2024-10-15 01:36:10|379.73|378.03|379.82|378.12|379.83|378.13|379.73|378.03|9
1728956180000|2024-10-15 01:36:20|379.84|378.14|379.82|378.12|379.84|378.14|379.78|378.08|16
1728956190000|2024-10-15 01:36:30|379.83|378.13|379.99|378.29|380.05|378.35|379.83|378.13|17
1728956200000|2024-10-15 01:36:40|380.03|378.33|379.85|378.15|380.03|378.33|379.82|378.12|22
1728956210000|2024-10-15 01:36:50|379.83|378.13|379.75|378.05|379.85|378.15|379.68|377.98|21
1728956220000|2024-10-15 01:37:00|379.78|378.08|379.71|378.01|379.78|378.08|379.67|377.97|15
1728956230000|2024-10-15 01:37:10|379.72|378.02|379.68|377.98|379.75|378.05|379.68|377.98|12
1728956240000|2024-10-15 01:37:20|379.67|377.97|379.68|377.98|379.68|377.98|379.65|377.95|7
1728956250000|2024-10-15 01:37:30|379.67|377.97|379.67|377.97|379.67|377.97|379.67|377.97|1
1728956260000|2024-10-15 01:37:40|379.64|377.94|379.61|377.91|379.64|377.94|379.59|377.89|12
1728956270000|2024-10-15 01:37:50|379.58|377.88|379.43|377.73|379.64|377.94|379.43|377.73|21
1728956280000|2024-10-15 01:38:00|379.56|377.86|379.69|377.99|379.8|378.1|379.56|377.86|15
1728956290000|2024-10-15 01:38:10|379.7|378|379.68|377.98|379.72|378.02|379.66|377.96|16
1728956300000|2024-10-15 01:38:20|379.7|378|379.63|377.93|379.71|378.01|379.63|377.93|11
1728956310000|2024-10-15 01:38:30|379.67|377.97|379.6|377.9|379.67|377.97|379.57|377.87|11
1728956330000|2024-10-15 01:38:50|379.76|378.06|379.51|377.81|379.76|378.06|379.51|377.81|10
1728956340000|2024-10-15 01:39:00|379.46|377.76|379.49|377.79|379.49|377.79|379.37|377.67|8
1728956350000|2024-10-15 01:39:10|379.48|377.78|379.35|377.65|379.48|377.78|379.35|377.65|14
1728956360000|2024-10-15 01:39:20|379.34|377.64|379.26|377.56|379.34|377.64|379.22|377.52|16
1728956370000|2024-10-15 01:39:30|379.25|377.55|379.22|377.52|379.28|377.58|379.22|377.52|13
1728956380000|2024-10-15 01:39:40|379.2|377.5|379.27|377.57|379.33|377.63|379.2|377.5|10
1728956390000|2024-10-15 01:39:50|379.29|377.59|379.26|377.56|379.34|377.64|379.23|377.53|9
1728956400000|2024-10-15 01:40:00|379.27|377.57|379.18|377.48|379.27|377.57|379.18|377.48|12
1728956410000|2024-10-15 01:40:10|379.22|377.52|377.8|376.1|379.37|377.67|377.76|376.06|8
1728956420000|2024-10-15 01:40:20|377.77|376.07|377.79|376.09|377.8|376.1|377.73|376.03|12
1728956430000|2024-10-15 01:40:30|377.8|376.1|378.3|376.6|378.39|376.69|377.8|376.1|22
1728956440000|2024-10-15 01:40:40|378.29|376.59|377.24|375.54|378.38|376.68|377.24|375.54|20
1728956450000|2024-10-15 01:40:50|377.3|375.6|377.66|375.96|377.73|376.03|377.29|375.59|30
1728956460000|2024-10-15 01:41:00|377.61|375.91|377.6|375.9|377.78|376.08|377.59|375.89|27
1728956470000|2024-10-15 01:41:10|377.59|375.89|377.61|375.91|377.69|375.99|377.47|375.77|23
1728956480000|2024-10-15 01:41:20|377.75|376.05|377.76|376.06|377.79|376.09|377.75|376.05|10
1728956490000|2024-10-15 01:41:30|377.77|376.07|377.98|376.28|377.98|376.28|377.77|376.07|14
1728956500000|2024-10-15 01:41:40|378.01|376.31|377.93|376.23|378.17|376.47|377.93|376.23|17
1728956510000|2024-10-15 01:41:50|377.89|376.19|377.9|376.2|377.98|376.28|377.87|376.17|25
1728956520000|2024-10-15 01:42:00|377.91|376.21|377.81|376.11|378.06|376.36|377.61|375.91|25
1728956530000|2024-10-15 01:42:10|377.82|376.12|378.07|376.37|378.07|376.37|377.8|376.1|16
1728956540000|2024-10-15 01:42:20|378.2|376.5|378.03|376.33|378.3|376.6|377.97|376.27|24
1728956550000|2024-10-15 01:42:30|378.05|376.35|377.97|376.27|378.09|376.39|377.97|376.27|20
1728956560000|2024-10-15 01:42:40|377.93|376.23|378.01|376.31|378.01|376.31|377.92|376.22|21
1728956570000|2024-10-15 01:42:50|378.02|376.32|378.07|376.37|378.09|376.39|377.92|376.22|21
1728956580000|2024-10-15 01:43:00|377.99|376.29|378.02|376.32|378.04|376.34|377.92|376.22|24
1728956590000|2024-10-15 01:43:10|378.04|376.34|378.03|376.33|378.09|376.39|377.97|376.27|12
1728956600000|2024-10-15 01:43:20|378.04|376.34|378.22|376.52|378.25|376.55|378.01|376.31|17
1728956610000|2024-10-15 01:43:30|378.23|376.53|378.45|376.75|378.54|376.84|378.22|376.52|22
1728956620000|2024-10-15 01:43:40|378.42|376.72|378.22|376.52|378.49|376.79|378.21|376.51|16
1728956630000|2024-10-15 01:43:50|378.23|376.53|378.3|376.6|378.33|376.63|378.21|376.51|8
1728956640000|2024-10-15 01:44:00|378.29|376.59|378.56|376.86|378.57|376.87|378.29|376.59|20
1728956650000|2024-10-15 01:44:10|378.52|376.82|378.71|377.01|378.72|377.02|378.52|376.82|10
1728956660000|2024-10-15 01:44:20|378.7|377|378.73|377.03|378.75|377.05|378.57|376.87|15
1728956670000|2024-10-15 01:44:30|378.74|377.04|378.48|376.78|378.74|377.04|378.41|376.71|25
1728956680000|2024-10-15 01:44:40|378.46|376.76|378.52|376.82|378.57|376.87|378.46|376.76|16
1728956690000|2024-10-15 01:44:50|378.53|376.83|378.69|376.99|378.69|376.99|378.51|376.81|8
1728956700000|2024-10-15 01:45:00|378.7|377|379.24|377.54|379.39|377.69|378.7|377|21
1728956710000|2024-10-15 01:45:10|379.25|377.55|378.98|377.28|379.25|377.55|378.91|377.21|25
1728956720000|2024-10-15 01:45:20|379.02|377.32|379.04|377.34|379.07|377.37|378.95|377.25|21
1728956730000|2024-10-15 01:45:30|379.05|377.35|379.1|377.4|379.1|377.4|378.97|377.27|17
1728956740000|2024-10-15 01:45:40|379.05|377.35|379|377.3|379.06|377.36|378.78|377.08|18
1728956750000|2024-10-15 01:45:50|379.06|377.36|379.04|377.34|379.06|377.36|378.88|377.18|22
1728956760000|2024-10-15 01:46:00|379.08|377.38|379.21|377.51|379.33|377.63|379.08|377.38|18
1728956770000|2024-10-15 01:46:10|379.24|377.54|379.16|377.46|379.31|377.61|379.15|377.45|16
1728956780000|2024-10-15 01:46:20|379.15|377.45|379.28|377.58|379.29|377.59|379.02|377.32|23
1728956790000|2024-10-15 01:46:30|379.27|377.57|378.87|377.17|379.27|377.57|378.87|377.17|9
1728956800000|2024-10-15 01:46:40|378.81|377.11|378.84|377.14|378.85|377.15|378.81|377.11|13
1728956810000|2024-10-15 01:46:50|378.83|377.13|378.91|377.21|378.94|377.24|378.78|377.08|14
1728956820000|2024-10-15 01:47:00|379|377.3|379.27|377.57|379.27|377.57|379|377.3|20
1728956830000|2024-10-15 01:47:10|379.28|377.58|379.56|377.86|379.56|377.86|379.28|377.58|27
1728956840000|2024-10-15 01:47:20|379.55|377.85|379.62|377.92|379.86|378.16|379.54|377.84|23
1728956850000|2024-10-15 01:47:30|379.64|377.94|379.81|378.11|379.82|378.12|379.52|377.82|23
1728956860000|2024-10-15 01:47:40|379.75|378.05|379.58|377.88|379.78|378.08|379.58|377.88|22
1728956870000|2024-10-15 01:47:50|379.53|377.83|379.73|378.03|379.73|378.03|379.46|377.76|14
1728956880000|2024-10-15 01:48:00|379.74|378.04|379.66|377.96|379.79|378.09|379.65|377.95|23
1728956890000|2024-10-15 01:48:10|379.68|377.98|379.43|377.73|379.68|377.98|379.41|377.71|18
1728956900000|2024-10-15 01:48:20|379.63|377.93|379.91|378.21|379.94|378.24|379.63|377.93|26
1728956910000|2024-10-15 01:48:30|379.89|378.19|380.05|378.35|380.06|378.36|379.89|378.19|18
1728956920000|2024-10-15 01:48:40|380.03|378.33|379.93|378.23|380.03|378.33|379.84|378.14|11
1728956930000|2024-10-15 01:48:50|379.92|378.22|379.73|378.03|379.92|378.22|379.63|377.93|21
1728956940000|2024-10-15 01:49:00|379.72|378.02|379.88|378.18|379.96|378.26|379.72|378.02|22
1728956950000|2024-10-15 01:49:10|379.92|378.22|379.81|378.11|379.92|378.22|379.8|378.1|19
1728956960000|2024-10-15 01:49:20|379.84|378.14|379.8|378.1|379.87|378.17|379.8|378.1|14
1728956970000|2024-10-15 01:49:30|379.74|378.04|379.54|377.84|379.74|378.04|379.53|377.83|7
1728956980000|2024-10-15 01:49:40|379.53|377.83|379.28|377.58|379.53|377.83|379.26|377.56|8
1728956990000|2024-10-15 01:49:50|379.27|377.57|379.24|377.54|379.31|377.61|379.22|377.52|11
1728957000000|2024-10-15 01:50:00|379.23|377.53|379.43|377.73|379.43|377.73|379.22|377.52|15
1728957010000|2024-10-15 01:50:10|379.45|377.75|379.62|377.92|379.62|377.92|379.45|377.75|18
1728957020000|2024-10-15 01:50:20|379.61|377.91|379.51|377.81|379.61|377.91|379.48|377.78|20
1728957030000|2024-10-15 01:50:30|379.53|377.83|379.55|377.85|379.6|377.9|379.52|377.82|19
1728957040000|2024-10-15 01:50:40|379.47|377.77|379.42|377.72|379.5|377.8|379.42|377.72|10
1728957050000|2024-10-15 01:50:50|379.43|377.73|379.5|377.8|379.53|377.83|379.42|377.72|14
1728957060000|2024-10-15 01:51:00|379.49|377.79|379.01|377.31|379.5|377.8|379.01|377.31|11
1728957070000|2024-10-15 01:51:10|379.02|377.32|378.99|377.29|379.02|377.32|378.99|377.29|10
1728957080000|2024-10-15 01:51:20|378.94|377.24|379.18|377.48|379.19|377.49|378.94|377.24|14
1728957090000|2024-10-15 01:51:30|379.17|377.47|379.2|377.5|379.39|377.69|379.17|377.47|17
1728957100000|2024-10-15 01:51:40|379.18|377.48|379.16|377.46|379.18|377.48|379.16|377.46|2
1728957110000|2024-10-15 01:51:50|379.17|377.47|379.17|377.47|379.19|377.49|379.12|377.42|14
1728957120000|2024-10-15 01:52:00|379.18|377.48|379.05|377.35|379.2|377.5|379.02|377.32|11
1728957130000|2024-10-15 01:52:10|379.1|377.4|379.09|377.39|379.12|377.42|379.08|377.38|14
1728957140000|2024-10-15 01:52:20|379.04|377.34|379.16|377.46|379.17|377.47|379.04|377.34|11
1728957150000|2024-10-15 01:52:30|379.17|377.47|379.17|377.47|379.17|377.47|379.17|377.47|1
1728957160000|2024-10-15 01:52:40|379.16|377.46|379.17|377.47|379.17|377.47|379.08|377.38|10
1728957170000|2024-10-15 01:52:50|379.11|377.41|379.04|377.34|379.11|377.41|378.95|377.25|17
1728957180000|2024-10-15 01:53:00|379.03|377.33|378.91|377.21|379.05|377.35|378.91|377.21|6
1728957190000|2024-10-15 01:53:10|378.9|377.2|379.01|377.31|379.01|377.31|378.9|377.2|15
1728957200000|2024-10-15 01:53:20|379.03|377.33|379.12|377.42|379.14|377.44|379.02|377.32|21
1728957210000|2024-10-15 01:53:30|379.05|377.35|379|377.3|379.05|377.35|379|377.3|15
1728957220000|2024-10-15 01:53:40|379.01|377.31|378.97|377.27|379.05|377.35|378.95|377.25|13
1728957230000|2024-10-15 01:53:50|378.96|377.26|378.92|377.22|378.96|377.26|378.92|377.22|3
1728957240000|2024-10-15 01:54:00|378.96|377.26|378.9|377.2|378.96|377.26|378.9|377.2|14
1728957250000|2024-10-15 01:54:10|378.91|377.21|378.94|377.24|378.95|377.25|378.9|377.2|12
1728957260000|2024-10-15 01:54:20|378.96|377.26|378.73|377.03|378.96|377.26|378.72|377.02|13
1728957270000|2024-10-15 01:54:30|378.76|377.06|378.89|377.19|378.89|377.19|378.76|377.06|11
1728957280000|2024-10-15 01:54:40|378.88|377.18|378.91|377.21|378.93|377.23|378.87|377.17|17
1728957290000|2024-10-15 01:54:50|378.9|377.2|378.91|377.21|378.97|377.27|378.88|377.18|18
1728957300000|2024-10-15 01:55:00|378.89|377.19|378.9|377.2|379.25|377.55|378.81|377.11|28
1728957310000|2024-10-15 01:55:10|378.93|377.23|378.81|377.11|379.01|377.31|378.81|377.11|22
1728957320000|2024-10-15 01:55:20|378.79|377.09|378.81|377.11|378.85|377.15|378.67|376.97|16
1728957330000|2024-10-15 01:55:30|378.86|377.16|378.75|377.05|378.87|377.17|378.75|377.05|20
1728957340000|2024-10-15 01:55:40|378.74|377.04|378.82|377.12|378.82|377.12|378.7|377|23
1728957350000|2024-10-15 01:55:50|378.81|377.11|378.84|377.14|378.9|377.2|378.81|377.11|13
1728957360000|2024-10-15 01:56:00|378.82|377.12|379.05|377.35|379.06|377.36|378.82|377.12|22
1728957370000|2024-10-15 01:56:10|379.15|377.45|378.97|377.27|379.16|377.46|378.91|377.21|21
1728957380000|2024-10-15 01:56:20|378.96|377.26|378.82|377.12|378.97|377.27|378.81|377.11|17
1728957390000|2024-10-15 01:56:30|378.79|377.09|378.81|377.11|378.81|377.11|378.79|377.09|3
1728957400000|2024-10-15 01:56:40|378.77|377.07|378.72|377.02|378.77|377.07|378.66|376.96|14
1728957410000|2024-10-15 01:56:50|378.7|377|378.7|377|378.72|377.02|378.67|376.97|19
1728957420000|2024-10-15 01:57:00|378.71|377.01|378.87|377.17|378.87|377.17|378.69|376.99|20
1728957430000|2024-10-15 01:57:10|378.84|377.14|378.87|377.17|378.87|377.17|378.78|377.08|8
1728957440000|2024-10-15 01:57:20|378.86|377.16|378.82|377.12|378.86|377.16|378.71|377.01|21
1728957450000|2024-10-15 01:57:30|378.83|377.13|378.91|377.21|378.91|377.21|378.83|377.13|6
1728957460000|2024-10-15 01:57:40|378.9|377.2|379.1|377.4|379.1|377.4|378.89|377.19|12
1728957470000|2024-10-15 01:57:50|379.11|377.41|379.11|377.41|379.11|377.41|379.11|377.41|1
1728957480000|2024-10-15 01:58:00|379.08|377.38|379.02|377.32|379.08|377.38|379.02|377.32|6
1728957490000|2024-10-15 01:58:10|379.03|377.33|379.07|377.37|379.07|377.37|379.03|377.33|10
1728957500000|2024-10-15 01:58:20|379.05|377.35|378.93|377.23|379.11|377.41|378.91|377.21|13
1728957510000|2024-10-15 01:58:30|378.92|377.22|378.9|377.2|378.93|377.23|378.9|377.2|16
1728957520000|2024-10-15 01:58:40|378.93|377.23|378.82|377.12|378.96|377.26|378.8|377.1|17
1728957530000|2024-10-15 01:58:50|378.81|377.11|378.88|377.18|378.88|377.18|378.81|377.11|11
1728957550000|2024-10-15 01:59:10|378.86|377.16|378.87|377.17|378.87|377.17|378.77|377.07|15
1728957560000|2024-10-15 01:59:20|378.86|377.16|378.71|377.01|378.87|377.17|378.68|376.98|13
1728957570000|2024-10-15 01:59:30|378.7|377|378.72|377.02|378.73|377.03|378.68|376.98|14
1728957580000|2024-10-15 01:59:40|378.7|377|378.72|377.02|378.72|377.02|378.67|376.97|13
1728957590000|2024-10-15 01:59:50|378.73|377.03|378.79|377.09|378.79|377.09|378.72|377.02|8
1728957600000|2024-10-15 02:00:00|378.78|377.08|378.79|377.09|378.82|377.12|378.75|377.05|20
1728957610000|2024-10-15 02:00:10|378.81|377.11|378.71|377.01|378.88|377.18|378.71|377.01|13
1728957620000|2024-10-15 02:00:20|378.68|376.98|378.44|376.74|378.77|377.07|378.44|376.74|19
1728957630000|2024-10-15 02:00:30|378.43|376.73|378.33|376.63|378.45|376.75|378.33|376.63|19
1728957640000|2024-10-15 02:00:40|378.32|376.62|378.2|376.5|378.32|376.62|378.2|376.5|15
1728957650000|2024-10-15 02:00:50|378.23|376.53|378.06|376.36|378.25|376.55|378.05|376.35|13
1728957660000|2024-10-15 02:01:00|378.05|376.35|377.99|376.29|378.05|376.35|377.92|376.22|21
1728957670000|2024-10-15 02:01:10|377.98|376.28|377.65|375.95|378.01|376.31|377.65|375.95|18
1728957680000|2024-10-15 02:01:20|377.76|376.06|377.84|376.14|377.84|376.14|377.76|376.06|17
1728957690000|2024-10-15 02:01:30|377.83|376.13|377.7|376|377.83|376.13|377.68|375.98|12
1728957700000|2024-10-15 02:01:40|377.69|375.99|377.72|376.02|377.73|376.03|377.68|375.98|22
1728957710000|2024-10-15 02:01:50|377.73|376.03|377.7|376|377.74|376.04|377.66|375.96|14
1728957720000|2024-10-15 02:02:00|377.69|375.99|377.78|376.08|377.78|376.08|377.69|375.99|5
1728957730000|2024-10-15 02:02:10|377.77|376.07|377.57|375.87|377.77|376.07|377.46|375.76|19
1728957740000|2024-10-15 02:02:20|377.55|375.85|377.46|375.76|377.56|375.86|377.42|375.72|20
1728957750000|2024-10-15 02:02:30|377.45|375.75|377.47|375.77|377.49|375.79|377.45|375.75|9
1728957760000|2024-10-15 02:02:40|377.49|375.79|377.51|375.81|377.61|375.91|377.47|375.77|14
1728957770000|2024-10-15 02:02:50|377.52|375.82|377.73|376.03|377.73|376.03|377.52|375.82|19
1728957780000|2024-10-15 02:03:00|377.74|376.04|377.85|376.15|377.86|376.16|377.67|375.97|16
1728957790000|2024-10-15 02:03:10|377.86|376.16|377.86|376.16|377.86|376.16|377.85|376.15|3
1728957810000|2024-10-15 02:03:30|377.84|376.14|377.86|376.16|377.86|376.16|377.84|376.14|3
1728957830000|2024-10-15 02:03:50|377.85|376.15|377.85|376.15|377.86|376.16|377.84|376.14|5
1728957840000|2024-10-15 02:04:00|377.84|376.14|377.86|376.16|377.86|376.16|377.84|376.14|3
1728957850000|2024-10-15 02:04:10|377.85|376.15|377.86|376.16|377.86|376.16|377.84|376.14|4
1728957870000|2024-10-15 02:04:30|377.98|376.28|378.06|376.36|378.08|376.38|377.98|376.28|3
1728957880000|2024-10-15 02:04:40|378.07|376.37|378.1|376.4|378.1|376.4|378.07|376.37|8
1728957890000|2024-10-15 02:04:50|378.07|376.37|378.02|376.32|378.08|376.38|378.02|376.32|6
1728957900000|2024-10-15 02:05:00|378.03|376.33|378.1|376.4|378.1|376.4|378.03|376.33|4
1728957910000|2024-10-15 02:05:10|378.25|376.55|378.33|376.63|378.33|376.63|378.25|376.55|2
1728957920000|2024-10-15 02:05:20|378.31|376.61|378.16|376.46|378.31|376.61|378.16|376.46|8
1728957930000|2024-10-15 02:05:30|378.08|376.38|377.96|376.26|378.08|376.38|377.87|376.17|16
1728957940000|2024-10-15 02:05:40|377.97|376.27|377.98|376.28|377.98|376.28|377.97|376.27|2
1728957950000|2024-10-15 02:05:50|377.93|376.23|377.97|376.27|377.97|376.27|377.93|376.23|5
1728957960000|2024-10-15 02:06:00|377.98|376.28|378.14|376.44|378.18|376.48|377.98|376.28|16
1728957970000|2024-10-15 02:06:10|378.17|376.47|378.17|376.47|378.18|376.48|378.17|376.47|7
1728957980000|2024-10-15 02:06:20|378.18|376.48|378.21|376.51|378.21|376.51|378.18|376.48|3
1728958010000|2024-10-15 02:06:50|378.19|376.49|378.18|376.48|378.19|376.49|378.08|376.38|15
1728958020000|2024-10-15 02:07:00|378.16|376.46|378.16|376.46|378.21|376.51|378.13|376.43|16
1728958030000|2024-10-15 02:07:10|378.17|376.47|378.21|376.51|378.21|376.51|378.15|376.45|11
1728958040000|2024-10-15 02:07:20|378.19|376.49|378.21|376.51|378.21|376.51|378.16|376.46|7
1728958050000|2024-10-15 02:07:30|378.2|376.5|378.21|376.51|378.21|376.51|378.18|376.48|4
1728958070000|2024-10-15 02:07:50|378.33|376.63|378.46|376.76|378.51|376.81|378.33|376.63|7
1728958080000|2024-10-15 02:08:00|378.43|376.73|378.48|376.78|378.48|376.78|378.36|376.66|14
1728958090000|2024-10-15 02:08:10|378.47|376.77|378.31|376.61|378.47|376.77|378.25|376.55|16
1728958100000|2024-10-15 02:08:20|378.32|376.62|378.36|376.66|378.36|376.66|378.26|376.56|13
1728958110000|2024-10-15 02:08:30|378.29|376.59|378.37|376.67|378.37|376.67|378.27|376.57|11
1728958120000|2024-10-15 02:08:40|378.39|376.69|378.46|376.76|378.46|376.76|378.39|376.69|3
1728958130000|2024-10-15 02:08:50|378.48|376.78|378.44|376.74|378.51|376.81|378.44|376.74|12
1728958140000|2024-10-15 02:09:00|378.45|376.75|378.44|376.74|378.47|376.77|378.33|376.63|17
1728958150000|2024-10-15 02:09:10|378.45|376.75|378.34|376.64|378.47|376.77|378.34|376.64|10
1728958160000|2024-10-15 02:09:20|378.33|376.63|378.35|376.65|378.37|376.67|378.33|376.63|10
1728958170000|2024-10-15 02:09:30|378.33|376.63|378.45|376.75|378.46|376.76|378.26|376.56|21
1728958180000|2024-10-15 02:09:40|378.47|376.77|378.51|376.81|378.51|376.81|378.46|376.76|4
1728958220000|2024-10-15 02:10:20|378.52|376.82|378.53|376.83|378.6|376.9|378.51|376.81|6
1728958230000|2024-10-15 02:10:30|378.54|376.84|378.56|376.86|378.56|376.86|378.54|376.84|4
1728958240000|2024-10-15 02:10:40|378.61|376.91|378.65|376.95|378.67|376.97|378.61|376.91|13
1728958250000|2024-10-15 02:10:50|378.64|376.94|378.62|376.92|378.73|377.03|378.61|376.91|7
1728958260000|2024-10-15 02:11:00|378.61|376.91|378.31|376.61|378.61|376.91|378.31|376.61|19
1728958270000|2024-10-15 02:11:10|378.35|376.65|378.19|376.49|378.35|376.65|378.14|376.44|18
1728958280000|2024-10-15 02:11:20|378.17|376.47|378.15|376.45|378.19|376.49|378.15|376.45|13
1728958290000|2024-10-15 02:11:30|378.16|376.46|378.17|376.47|378.17|376.47|378.15|376.45|5
1728958300000|2024-10-15 02:11:40|378.16|376.46|378.16|376.46|378.16|376.46|378.16|376.46|1
1728958320000|2024-10-15 02:12:00|378.06|376.36|378.23|376.53|378.23|376.53|378.06|376.36|14
1728958330000|2024-10-15 02:12:10|378.2|376.5|378.23|376.53|378.35|376.65|378.2|376.5|17
1728958340000|2024-10-15 02:12:20|378.2|376.5|378.07|376.37|378.2|376.5|378.06|376.36|17
1728958350000|2024-10-15 02:12:30|378.09|376.39|378.1|376.4|378.2|376.5|378.01|376.31|13
1728958360000|2024-10-15 02:12:40|378.12|376.42|378.15|376.45|378.18|376.48|378.11|376.41|8
1728958370000|2024-10-15 02:12:50|378.17|376.47|378.13|376.43|378.18|376.48|378.13|376.43|7
1728958380000|2024-10-15 02:13:00|378.1|376.4|378.02|376.32|378.13|376.43|377.99|376.29|21
1728958390000|2024-10-15 02:13:10|378|376.3|378|376.3|378.05|376.35|378|376.3|9
1728958400000|2024-10-15 02:13:20|378.04|376.34|378|376.3|378.04|376.34|378|376.3|4
1728958410000|2024-10-15 02:13:30|377.98|376.28|377.99|376.29|378|376.3|377.98|376.28|7
1728958420000|2024-10-15 02:13:40|377.98|376.28|378.09|376.39|378.09|376.39|377.95|376.25|12
1728958430000|2024-10-15 02:13:50|378.07|376.37|378.05|376.35|378.11|376.41|378|376.3|18
1728958440000|2024-10-15 02:14:00|378.08|376.38|378.05|376.35|378.08|376.38|378.03|376.33|11
1728958450000|2024-10-15 02:14:10|378.06|376.36|378.1|376.4|378.17|376.47|378.05|376.35|13
1728958460000|2024-10-15 02:14:20|378.09|376.39|378.26|376.56|378.28|376.58|378.08|376.38|20
1728958470000|2024-10-15 02:14:30|378.28|376.58|378.27|376.57|378.29|376.59|378.26|376.56|12
1728958480000|2024-10-15 02:14:40|378.31|376.61|378.32|376.62|378.33|376.63|378.28|376.58|11
1728958490000|2024-10-15 02:14:50|378.35|376.65|378.34|376.64|378.37|376.67|378.33|376.63|11
1728958500000|2024-10-15 02:15:00|378.35|376.65|378.53|376.83|378.53|376.83|378.35|376.65|16
1728958510000|2024-10-15 02:15:10|378.52|376.82|378.65|376.95|378.65|376.95|378.51|376.81|12
1728958520000|2024-10-15 02:15:20|378.64|376.94|378.68|376.98|378.68|376.98|378.64|376.94|10
1728958530000|2024-10-15 02:15:30|378.66|376.96|378.66|376.96|378.67|376.97|378.66|376.96|3
1728958540000|2024-10-15 02:15:40|378.67|376.97|378.51|376.81|378.67|376.97|378.46|376.76|14
1728958550000|2024-10-15 02:15:50|378.53|376.83|378.51|376.81|378.54|376.84|378.44|376.74|12
1728958560000|2024-10-15 02:16:00|378.52|376.82|378.89|377.19|378.89|377.19|378.52|376.82|17
1728958570000|2024-10-15 02:16:10|378.91|377.21|378.99|377.29|378.99|377.29|378.91|377.21|10
1728958580000|2024-10-15 02:16:20|378.95|377.25|379|377.3|379|377.3|378.95|377.25|7
1728958590000|2024-10-15 02:16:30|378.99|377.29|379.03|377.33|379.04|377.34|378.99|377.29|6
1728958600000|2024-10-15 02:16:40|379.04|377.34|379.04|377.34|379.04|377.34|379.02|377.32|5
1728958620000|2024-10-15 02:17:00|379.02|377.32|379.03|377.33|379.03|377.33|378.98|377.28|10
1728958630000|2024-10-15 02:17:10|379.04|377.34|379.04|377.34|379.04|377.34|379.04|377.34|1
1728958650000|2024-10-15 02:17:30|379.03|377.33|378.95|377.25|379.03|377.33|378.93|377.23|5
1728958660000|2024-10-15 02:17:40|378.96|377.26|378.95|377.25|379|377.3|378.93|377.23|12
1728958670000|2024-10-15 02:17:50|378.84|377.14|378.86|377.16|378.86|377.16|378.84|377.14|4
1728958680000|2024-10-15 02:18:00|378.87|377.17|378.95|377.25|378.96|377.26|378.86|377.16|17
1728958690000|2024-10-15 02:18:10|378.93|377.23|378.9|377.2|378.93|377.23|378.89|377.19|15
1728958700000|2024-10-15 02:18:20|378.91|377.21|378.88|377.18|378.93|377.23|378.88|377.18|9
1728958710000|2024-10-15 02:18:30|378.9|377.2|378.92|377.22|378.92|377.22|378.9|377.2|3
1728958720000|2024-10-15 02:18:40|378.93|377.23|378.92|377.22|378.93|377.23|378.89|377.19|15
1728958740000|2024-10-15 02:19:00|378.88|377.18|379.1|377.4|379.1|377.4|378.88|377.18|18
1728958750000|2024-10-15 02:19:10|379.11|377.41|379.1|377.4|379.18|377.48|379.1|377.4|12
1728958760000|2024-10-15 02:19:20|379.11|377.41|379.14|377.44|379.14|377.44|379.1|377.4|8
1728958790000|2024-10-15 02:19:50|379.19|377.49|379.31|377.61|379.31|377.61|379.19|377.49|5
1728958800000|2024-10-15 02:20:00|379.33|377.63|379.36|377.66|379.37|377.67|379.22|377.52|21
1728958810000|2024-10-15 02:20:10|379.34|377.64|379.35|377.65|379.46|377.76|379.33|377.63|15
1728958820000|2024-10-15 02:20:20|379.27|377.57|379.23|377.53|379.32|377.62|379.22|377.52|13
1728958830000|2024-10-15 02:20:30|379.24|377.54|379.33|377.63|379.38|377.68|379.24|377.54|21
1728958840000|2024-10-15 02:20:40|379.34|377.64|379.27|377.57|379.35|377.65|379.25|377.55|15
1728958850000|2024-10-15 02:20:50|379.26|377.56|379.1|377.4|379.26|377.56|379.1|377.4|13
1728958860000|2024-10-15 02:21:00|379.06|377.36|379.16|377.46|379.16|377.46|379.04|377.34|20
1728958870000|2024-10-15 02:21:10|379.18|377.48|378.96|377.26|379.24|377.54|378.96|377.26|19
1728958880000|2024-10-15 02:21:20|378.93|377.23|378.9|377.2|378.93|377.23|378.9|377.2|12
1728958890000|2024-10-15 02:21:30|378.92|377.22|378.9|377.2|378.96|377.26|378.9|377.2|8
1728958900000|2024-10-15 02:21:40|378.91|377.21|378.91|377.21|378.91|377.21|378.9|377.2|3
1728958910000|2024-10-15 02:21:50|378.84|377.14|378.83|377.13|378.86|377.16|378.83|377.13|10
1728958920000|2024-10-15 02:22:00|378.78|377.08|378.66|376.96|378.78|377.08|378.55|376.85|14
1728958930000|2024-10-15 02:22:10|378.65|376.95|378.56|376.86|378.65|376.95|378.56|376.86|5
1728958940000|2024-10-15 02:22:20|378.54|376.84|378.57|376.87|378.57|376.87|378.45|376.75|7
1728958950000|2024-10-15 02:22:30|378.56|376.86|378.51|376.81|378.56|376.86|378.51|376.81|3
1728958960000|2024-10-15 02:22:40|378.53|376.83|378.55|376.85|378.56|376.86|378.53|376.83|6
1728958970000|2024-10-15 02:22:50|378.5|376.8|378.53|376.83|378.53|376.83|378.5|376.8|3
1728958980000|2024-10-15 02:23:00|378.52|376.82|377.87|376.17|378.52|376.82|377.87|376.17|22
1728958990000|2024-10-15 02:23:10|377.85|376.15|377.73|376.03|377.85|376.15|377.73|376.03|5
1728959000000|2024-10-15 02:23:20|377.7|376|377.81|376.11|377.81|376.11|377.68|375.98|6
1728959010000|2024-10-15 02:23:30|377.8|376.1|377.54|375.84|377.8|376.1|377.53|375.83|11
1728959020000|2024-10-15 02:23:40|377.55|375.85|377.56|375.86|377.58|375.88|377.54|375.84|12
1728959030000|2024-10-15 02:23:50|377.61|375.91|377.58|375.88|377.66|375.96|377.56|375.86|6
1728959040000|2024-10-15 02:24:00|377.55|375.85|377.49|375.79|377.55|375.85|377.33|375.63|13
1728959050000|2024-10-15 02:24:10|377.46|375.76|377.47|375.77|377.49|375.79|377.46|375.76|3
1728959060000|2024-10-15 02:24:20|377.43|375.73|377.44|375.74|377.44|375.74|377.43|375.73|2
1728959070000|2024-10-15 02:24:30|377.43|375.73|377.45|375.75|377.45|375.75|377.4|375.7|10
1728959080000|2024-10-15 02:24:40|377.48|375.78|377.38|375.68|377.57|375.87|377.38|375.68|8
1728959090000|2024-10-15 02:24:50|377.33|375.63|377.14|375.44|377.33|375.63|377.13|375.43|12
1728959100000|2024-10-15 02:25:00|377.18|375.48|377.04|375.34|377.22|375.52|377|375.3|20
1728959110000|2024-10-15 02:25:10|377.03|375.33|376.84|375.14|377.05|375.35|376.84|375.14|22
1728959120000|2024-10-15 02:25:20|376.81|375.11|376.57|374.87|376.81|375.11|376.54|374.84|16
1728959130000|2024-10-15 02:25:30|376.54|374.84|375.7|374|376.54|374.84|375.66|373.96|25
1728959140000|2024-10-15 02:25:40|375.65|373.95|375.66|373.96|375.66|373.96|375.45|373.75|22
1728959150000|2024-10-15 02:25:50|375.57|373.87|375.45|373.75|375.62|373.92|375.45|373.75|31
1728959160000|2024-10-15 02:26:00|375.48|373.78|375.38|373.68|375.48|373.78|375.38|373.68|6
1728959170000|2024-10-15 02:26:10|375.37|373.67|375.56|373.86|375.58|373.88|375.11|373.41|12
1728959180000|2024-10-15 02:26:20|375.54|373.84|375.75|374.05|375.75|374.05|375.52|373.82|20
1728959190000|2024-10-15 02:26:30|375.76|374.06|375.02|373.32|375.78|374.08|374.98|373.28|24
1728959200000|2024-10-15 02:26:40|375.01|373.31|374.87|373.17|375.01|373.31|374.82|373.12|22
1728959210000|2024-10-15 02:26:50|374.85|373.15|374.72|373.02|374.85|373.15|374.65|372.95|13
1728959220000|2024-10-15 02:27:00|374.7|373|374.52|372.82|374.76|373.06|374.35|372.65|19
1728959230000|2024-10-15 02:27:10|374.53|372.83|374.79|373.09|374.79|373.09|374.51|372.81|16
1728959240000|2024-10-15 02:27:20|374.8|373.1|374.89|373.19|374.89|373.19|374.66|372.96|20
1728959250000|2024-10-15 02:27:30|374.86|373.16|374.95|373.25|374.96|373.26|374.82|373.12|25
1728959260000|2024-10-15 02:27:40|374.96|373.26|374.95|373.25|374.99|373.29|374.91|373.21|18
1728959270000|2024-10-15 02:27:50|374.94|373.24|374.68|372.98|374.96|373.26|374.68|372.98|18
1728959280000|2024-10-15 02:28:00|374.67|372.97|374.65|372.95|374.69|372.99|374.65|372.95|17
1728959290000|2024-10-15 02:28:10|374.66|372.96|374.88|373.18|374.98|373.28|374.66|372.96|24
1728959300000|2024-10-15 02:28:20|374.89|373.19|374.63|372.93|374.98|373.28|374.62|372.92|15
1728959310000|2024-10-15 02:28:30|374.62|372.92|374.49|372.79|374.67|372.97|374.42|372.72|19
1728959320000|2024-10-15 02:28:40|374.48|372.78|374.51|372.81|374.59|372.89|374.48|372.78|22
1728959330000|2024-10-15 02:28:50|374.52|372.82|374.64|372.94|374.66|372.96|374.52|372.82|17
1728959340000|2024-10-15 02:29:00|374.62|372.92|374.74|373.04|374.74|373.04|374.6|372.9|13
1728959350000|2024-10-15 02:29:10|374.73|373.03|374.39|372.69|374.73|373.03|374.39|372.69|12
1728959360000|2024-10-15 02:29:20|374.4|372.7|374.2|372.5|374.41|372.71|374.15|372.45|20
1728959370000|2024-10-15 02:29:30|373.94|372.24|373.86|372.16|373.94|372.24|373.86|372.16|6
1728959380000|2024-10-15 02:29:40|373.79|372.09|373.69|371.99|373.79|372.09|373.69|371.99|3
1728959390000|2024-10-15 02:29:50|373.6|371.9|373.53|371.83|373.6|371.9|373.48|371.78|6
1728959400000|2024-10-15 02:30:00|373.57|371.87|373.84|372.14|373.84|372.14|373.57|371.87|26
1728959410000|2024-10-15 02:30:10|373.83|372.13|373.83|372.13|373.9|372.2|373.54|371.84|29
1728959420000|2024-10-15 02:30:20|373.86|372.16|373.53|371.83|373.87|372.17|373.48|371.78|21
1728959430000|2024-10-15 02:30:30|373.48|371.78|373.65|371.95|373.65|371.95|373.48|371.78|13
1728959440000|2024-10-15 02:30:40|373.66|371.96|373.48|371.78|373.66|371.96|373.48|371.78|10
1728959450000|2024-10-15 02:30:50|373.59|371.89|373.56|371.86|373.61|371.91|373.55|371.85|16
1728959460000|2024-10-15 02:31:00|373.57|371.87|374.06|372.36|374.06|372.36|373.56|371.86|27
1728959470000|2024-10-15 02:31:10|374.07|372.37|374.36|372.66|374.45|372.75|374.07|372.37|20
1728959480000|2024-10-15 02:31:20|374.51|372.81|374.64|372.94|374.65|372.95|374.51|372.81|20
1728959490000|2024-10-15 02:31:30|374.63|372.93|374.79|373.09|374.79|373.09|374.57|372.87|24
1728959500000|2024-10-15 02:31:40|374.8|373.1|374.75|373.05|374.89|373.19|374.71|373.01|18
1728959510000|2024-10-15 02:31:50|374.77|373.07|374.91|373.21|375.18|373.48|374.74|373.04|23
1728959520000|2024-10-15 02:32:00|374.92|373.22|374.86|373.16|374.96|373.26|374.77|373.07|17
1728959530000|2024-10-15 02:32:10|374.87|373.17|374.93|373.23|375.03|373.33|374.87|373.17|24
1728959540000|2024-10-15 02:32:20|374.91|373.21|374.98|373.28|374.98|373.28|374.88|373.18|13
1728959550000|2024-10-15 02:32:30|374.97|373.27|374.93|373.23|374.97|373.27|374.86|373.16|16
1728959560000|2024-10-15 02:32:40|374.92|373.22|374.74|373.04|375.13|373.43|374.74|373.04|25
1728959570000|2024-10-15 02:32:50|374.73|373.03|374.65|372.95|374.77|373.07|374.65|372.95|24
1728959580000|2024-10-15 02:33:00|374.64|372.94|374.92|373.22|375.01|373.31|374.61|372.91|21
1728959590000|2024-10-15 02:33:10|374.97|373.27|374.68|372.98|374.97|373.27|374.68|372.98|24
1728959600000|2024-10-15 02:33:20|374.69|372.99|374.69|372.99|374.78|373.08|374.62|372.92|18
1728959610000|2024-10-15 02:33:30|374.75|373.05|374.81|373.11|374.82|373.12|374.67|372.97|24
1728959620000|2024-10-15 02:33:40|374.8|373.1|374.84|373.14|374.84|373.14|374.79|373.09|18
1728959630000|2024-10-15 02:33:50|374.86|373.16|374.71|373.01|374.86|373.16|374.62|372.92|13
1728959640000|2024-10-15 02:34:00|374.74|373.04|375.04|373.34|375.04|373.34|374.74|373.04|22
1728959650000|2024-10-15 02:34:10|375.05|373.35|374.72|373.02|375.05|373.35|374.72|373.02|16
1728959660000|2024-10-15 02:34:20|374.77|373.07|374.61|372.91|374.77|373.07|374.54|372.84|23
1728959670000|2024-10-15 02:34:30|374.6|372.9|374.59|372.89|374.67|372.97|374.56|372.86|16
1728959680000|2024-10-15 02:34:40|374.51|372.81|374.54|372.84|374.57|372.87|374.51|372.81|9
1728959690000|2024-10-15 02:34:50|374.56|372.86|374.56|372.86|374.69|372.99|374.54|372.84|22
1728959700000|2024-10-15 02:35:00|374.54|372.84|374.48|372.78|374.54|372.84|374.43|372.73|21
1728959710000|2024-10-15 02:35:10|374.44|372.74|374.47|372.77|374.47|372.77|374.18|372.48|24
1728959720000|2024-10-15 02:35:20|374.53|372.83|374.61|372.91|374.68|372.98|374.53|372.83|18
1728959730000|2024-10-15 02:35:30|374.62|372.92|374.48|372.78|374.63|372.93|374.44|372.74|21
1728959740000|2024-10-15 02:35:40|374.47|372.77|374.7|373|374.75|373.05|374.47|372.77|15
1728959750000|2024-10-15 02:35:50|374.66|372.96|374.7|373|374.7|373|374.66|372.96|9
1728959760000|2024-10-15 02:36:00|374.73|373.03|374.81|373.11|375.08|373.38|374.71|373.01|23
1728959770000|2024-10-15 02:36:10|374.79|373.09|374.8|373.1|374.95|373.25|374.79|373.09|18
1728959780000|2024-10-15 02:36:20|374.77|373.07|374.72|373.02|374.78|373.08|374.68|372.98|11
1728959790000|2024-10-15 02:36:30|374.73|373.03|374.81|373.11|374.83|373.13|374.72|373.02|15
1728959800000|2024-10-15 02:36:40|374.79|373.09|374.73|373.03|374.81|373.11|374.7|373|17
1728959810000|2024-10-15 02:36:50|374.72|373.02|375.06|373.36|375.06|373.36|374.72|373.02|13
1728959820000|2024-10-15 02:37:00|375.11|373.41|374.81|373.11|375.11|373.41|374.8|373.1|21
1728959830000|2024-10-15 02:37:10|375.01|373.31|374.98|373.28|375.01|373.31|374.98|373.28|4
1728959840000|2024-10-15 02:37:20|374.97|373.27|374.99|373.29|375|373.3|374.97|373.27|3
1728959850000|2024-10-15 02:37:30|375.02|373.32|374.98|373.28|375.02|373.32|374.98|373.28|5
1728959860000|2024-10-15 02:37:40|374.97|373.27|374.97|373.27|374.97|373.27|374.97|373.27|1
1728959870000|2024-10-15 02:37:50|374.85|373.15|374.85|373.15|374.85|373.15|374.78|373.08|11
1728959880000|2024-10-15 02:38:00|374.84|373.14|374.63|372.93|374.85|373.15|374.54|372.84|12
1728959890000|2024-10-15 02:38:10|374.6|372.9|374.63|372.93|374.67|372.97|374.6|372.9|20
1728959900000|2024-10-15 02:38:20|374.55|372.85|374.62|372.92|374.67|372.97|374.55|372.85|16
1728959910000|2024-10-15 02:38:30|374.69|372.99|374.98|373.28|374.98|373.28|374.66|372.96|22
1728959920000|2024-10-15 02:38:40|374.97|373.27|374.98|373.28|375.12|373.42|374.97|373.27|25
1728959930000|2024-10-15 02:38:50|374.9|373.2|374.72|373.02|374.94|373.24|374.68|372.98|24
1728959940000|2024-10-15 02:39:00|374.75|373.05|374.84|373.14|374.86|373.16|374.74|373.04|24
1728959950000|2024-10-15 02:39:10|374.87|373.17|374.89|373.19|374.91|373.21|374.82|373.12|15
1728959960000|2024-10-15 02:39:20|374.86|373.16|374.76|373.06|374.86|373.16|374.76|373.06|13
1728959970000|2024-10-15 02:39:30|374.82|373.12|374.9|373.2|374.92|373.22|374.82|373.12|13
1728959980000|2024-10-15 02:39:40|374.86|373.16|374.91|373.21|375|373.3|374.86|373.16|18
1728959990000|2024-10-15 02:39:50|374.95|373.25|374.84|373.14|374.95|373.25|374.77|373.07|15
1728960000000|2024-10-15 02:40:00|374.85|373.15|375.14|373.44|375.14|373.44|374.8|373.1|21
1728960010000|2024-10-15 02:40:10|375.13|373.43|375.08|373.38|375.13|373.43|374.96|373.26|14
1728960020000|2024-10-15 02:40:20|375.1|373.4|375.37|373.67|375.38|373.68|375.1|373.4|21
1728960030000|2024-10-15 02:40:30|375.34|373.64|375.37|373.67|375.41|373.71|375.34|373.64|12
1728960040000|2024-10-15 02:40:40|375.42|373.72|375.42|373.72|375.44|373.74|375.39|373.69|15
1728960050000|2024-10-15 02:40:50|375.4|373.7|375.46|373.76|375.49|373.79|375.39|373.69|16
1728960060000|2024-10-15 02:41:00|375.49|373.79|375.52|373.82|375.55|373.85|375.49|373.79|12
1728960070000|2024-10-15 02:41:10|375.48|373.78|375.31|373.61|375.49|373.79|375.29|373.59|13
1728960080000|2024-10-15 02:41:20|375.36|373.66|375.53|373.83|375.55|373.85|375.36|373.66|16
1728960090000|2024-10-15 02:41:30|375.52|373.82|375.57|373.87|375.58|373.88|375.39|373.69|18
1728960100000|2024-10-15 02:41:40|375.56|373.86|375.53|373.83|375.6|373.9|375.49|373.79|20
1728960110000|2024-10-15 02:41:50|375.51|373.81|375.61|373.91|375.71|374.01|375.49|373.79|17
1728960120000|2024-10-15 02:42:00|375.62|373.92|375.66|373.96|375.66|373.96|375.52|373.82|16
1728960130000|2024-10-15 02:42:10|375.71|374.01|375.39|373.69|375.72|374.02|375.37|373.67|17
1728960140000|2024-10-15 02:42:20|375.38|373.68|375.36|373.66|375.38|373.68|375.3|373.6|14
1728960150000|2024-10-15 02:42:30|375.31|373.61|375.26|373.56|375.36|373.66|375.26|373.56|10
1728960160000|2024-10-15 02:42:40|375.31|373.61|375.37|373.67|375.38|373.68|375.27|373.57|14
1728960170000|2024-10-15 02:42:50|375.36|373.66|375.24|373.54|375.36|373.66|375.24|373.54|6
1728960180000|2024-10-15 02:43:00|375.23|373.53|375.2|373.5|375.25|373.55|375.16|373.46|14
1728960190000|2024-10-15 02:43:10|375.17|373.47|375.16|373.46|375.22|373.52|375.16|373.46|8
1728960200000|2024-10-15 02:43:20|375.12|373.42|375.05|373.35|375.15|373.45|375.05|373.35|5
1728960210000|2024-10-15 02:43:30|375.09|373.39|375.34|373.64|375.34|373.64|375.09|373.39|7
1728960220000|2024-10-15 02:43:40|375.29|373.59|375.24|373.54|375.34|373.64|375.24|373.54|18
1728960230000|2024-10-15 02:43:50|375.34|373.64|375.32|373.62|375.35|373.65|375.3|373.6|11
1728960240000|2024-10-15 02:44:00|375.4|373.7|375.32|373.62|375.47|373.77|375.28|373.58|18
1728960250000|2024-10-15 02:44:10|375.28|373.58|375.08|373.38|375.29|373.59|375.04|373.34|17
1728960260000|2024-10-15 02:44:20|375.07|373.37|375.15|373.45|375.16|373.46|375.02|373.32|17
1728960270000|2024-10-15 02:44:30|375.08|373.38|375.05|373.35|375.12|373.42|375.05|373.35|10
1728960280000|2024-10-15 02:44:40|375.09|373.39|375.12|373.42|375.12|373.42|375|373.3|9
1728960290000|2024-10-15 02:44:50|375.09|373.39|375.1|373.4|375.16|373.46|375.08|373.38|17
1728960300000|2024-10-15 02:45:00|375.13|373.43|375.07|373.37|375.14|373.44|374.99|373.29|17
1728960310000|2024-10-15 02:45:10|375.03|373.33|374.94|373.24|375.03|373.33|374.91|373.21|18
1728960320000|2024-10-15 02:45:20|374.92|373.22|374.9|373.2|374.95|373.25|374.9|373.2|16
1728960330000|2024-10-15 02:45:30|374.91|373.21|374.85|373.15|374.91|373.21|374.85|373.15|14
1728960340000|2024-10-15 02:45:40|374.88|373.18|374.88|373.18|374.9|373.2|374.85|373.15|11
1728960350000|2024-10-15 02:45:50|374.86|373.16|374.9|373.2|374.9|373.2|374.86|373.16|10
1728960360000|2024-10-15 02:46:00|374.89|373.19|374.91|373.21|374.91|373.21|374.85|373.15|9
1728960390000|2024-10-15 02:46:30|374.88|373.18|374.88|373.18|374.88|373.18|374.71|373.01|15
1728960400000|2024-10-15 02:46:40|374.89|373.19|374.91|373.21|374.91|373.21|374.89|373.19|3
1728960420000|2024-10-15 02:47:00|374.9|373.2|374.9|373.2|374.9|373.2|374.86|373.16|9
1728960430000|2024-10-15 02:47:10|374.88|373.18|374.89|373.19|374.89|373.19|374.84|373.14|14
1728960440000|2024-10-15 02:47:20|374.87|373.17|374.74|373.04|374.89|373.19|374.74|373.04|11
1728960450000|2024-10-15 02:47:30|374.78|373.08|374.69|372.99|374.82|373.12|374.69|372.99|8
1728960460000|2024-10-15 02:47:40|374.74|373.04|375.13|373.43|375.24|373.54|374.73|373.03|20
1728960470000|2024-10-15 02:47:50|375.14|373.44|375.17|373.47|375.17|373.47|375.13|373.43|18
1728960480000|2024-10-15 02:48:00|375.15|373.45|375.02|373.32|375.18|373.48|374.99|373.29|15
1728960490000|2024-10-15 02:48:10|375.03|373.33|375.03|373.33|375.14|373.44|375.03|373.33|17
1728960500000|2024-10-15 02:48:20|375.04|373.34|375.08|373.38|375.2|373.5|375.04|373.34|12
1728960510000|2024-10-15 02:48:30|375.06|373.36|375.01|373.31|375.08|373.38|374.98|373.28|11
1728960520000|2024-10-15 02:48:40|375|373.3|374.84|373.14|375.02|373.32|374.83|373.13|23
1728960530000|2024-10-15 02:48:50|374.83|373.13|374.85|373.15|374.91|373.21|374.83|373.13|13
1728960540000|2024-10-15 02:49:00|374.82|373.12|374.62|372.92|374.82|373.12|374.56|372.86|20
1728960550000|2024-10-15 02:49:10|374.58|372.88|374.68|372.98|374.69|372.99|374.52|372.82|17
1728960560000|2024-10-15 02:49:20|374.66|372.96|374.74|373.04|374.74|373.04|374.65|372.95|21
1728960570000|2024-10-15 02:49:30|374.73|373.03|374.75|373.05|374.8|373.1|374.72|373.02|16
1728960580000|2024-10-15 02:49:40|374.74|373.04|374.63|372.93|374.75|373.05|374.62|372.92|13
1728960590000|2024-10-15 02:49:50|374.62|372.92|374.65|372.95|374.66|372.96|374.6|372.9|9
1728960600000|2024-10-15 02:50:00|374.62|372.92|374.61|372.91|374.64|372.94|374.54|372.84|24
1728960610000|2024-10-15 02:50:10|374.6|372.9|374.61|372.91|374.61|372.91|374.54|372.84|15
1728960620000|2024-10-15 02:50:20|374.6|372.9|374.72|373.02|374.9|373.2|374.6|372.9|27
1728960630000|2024-10-15 02:50:30|374.68|372.98|374.67|372.97|374.7|373|374.62|372.92|22
1728960640000|2024-10-15 02:50:40|374.72|373.02|374.77|373.07|374.78|373.08|374.65|372.95|20
1728960650000|2024-10-15 02:50:50|374.79|373.09|374.81|373.11|374.81|373.11|374.71|373.01|13
1728960660000|2024-10-15 02:51:00|374.82|373.12|375.1|373.4|375.11|373.41|374.81|373.11|24
1728960670000|2024-10-15 02:51:10|375.09|373.39|375.19|373.49|375.19|373.49|375.09|373.39|17
1728960680000|2024-10-15 02:51:20|375.18|373.48|375.05|373.35|375.23|373.53|375.05|373.35|14
1728960690000|2024-10-15 02:51:30|375.02|373.32|375.04|373.34|375.04|373.34|374.99|373.29|13
1728960700000|2024-10-15 02:51:40|375.01|373.31|375.01|373.31|375.04|373.34|375|373.3|14
1728960710000|2024-10-15 02:51:50|375.04|373.34|375.34|373.64|375.39|373.69|375.01|373.31|19
1728960720000|2024-10-15 02:52:00|375.36|373.66|375.38|373.68|375.43|373.73|375.33|373.63|15
1728960730000|2024-10-15 02:52:10|375.43|373.73|375.41|373.71|375.45|373.75|375.41|373.71|7
1728960740000|2024-10-15 02:52:20|375.46|373.76|375.53|373.83|375.67|373.97|375.44|373.74|19
1728960750000|2024-10-15 02:52:30|375.55|373.85|375.54|373.84|375.59|373.89|375.49|373.79|19
1728960760000|2024-10-15 02:52:40|375.57|373.87|375.39|373.69|375.59|373.89|375.34|373.64|19
1728960770000|2024-10-15 02:52:50|375.38|373.68|375.37|373.67|375.44|373.74|375.34|373.64|12
1728960780000|2024-10-15 02:53:00|375.34|373.64|375.34|373.64|375.38|373.68|375.34|373.64|14
1728960790000|2024-10-15 02:53:10|375.26|373.56|375.32|373.62|375.35|373.65|375.26|373.56|7
1728960800000|2024-10-15 02:53:20|375.35|373.65|375.1|373.4|375.35|373.65|375.1|373.4|17
1728960810000|2024-10-15 02:53:30|375.12|373.42|375.34|373.64|375.34|373.64|375.12|373.42|9
1728960820000|2024-10-15 02:53:40|375.33|373.63|375.43|373.73|375.43|373.73|375.32|373.62|18
1728960830000|2024-10-15 02:53:50|375.44|373.74|375.43|373.73|375.44|373.74|375.38|373.68|7
1728960840000|2024-10-15 02:54:00|375.38|373.68|375.38|373.68|375.45|373.75|375.29|373.59|12
1728960850000|2024-10-15 02:54:10|375.32|373.62|375.15|373.45|375.38|373.68|375.14|373.44|11
1728960860000|2024-10-15 02:54:20|375.07|373.37|375.12|373.42|375.14|373.44|375.05|373.35|13
1728960870000|2024-10-15 02:54:30|375.06|373.36|374.84|373.14|375.12|373.42|374.84|373.14|16
1728960880000|2024-10-15 02:54:40|374.9|373.2|374.89|373.19|374.94|373.24|374.85|373.15|6
1728960890000|2024-10-15 02:54:50|374.9|373.2|374.89|373.19|374.9|373.2|374.85|373.15|10
1728960900000|2024-10-15 02:55:00|374.87|373.17|374.71|373.01|374.87|373.17|374.67|372.97|21
1728960910000|2024-10-15 02:55:10|374.7|373|374.62|372.92|374.7|373|374.53|372.83|15
1728960920000|2024-10-15 02:55:20|374.61|372.91|374.36|372.66|374.65|372.95|374.36|372.66|23
1728960930000|2024-10-15 02:55:30|374.32|372.62|374.42|372.72|374.42|372.72|374.22|372.52|23
1728960940000|2024-10-15 02:55:40|374.41|372.71|374.3|372.6|374.43|372.73|374.3|372.6|13
1728960950000|2024-10-15 02:55:50|374.34|372.64|374.34|372.64|374.36|372.66|374.31|372.61|7
1728960960000|2024-10-15 02:56:00|374.27|372.57|374.32|372.62|374.36|372.66|374.27|372.57|10
1728960970000|2024-10-15 02:56:10|374.27|372.57|374.48|372.78|374.51|372.81|374.24|372.54|24
1728960980000|2024-10-15 02:56:20|374.47|372.77|374.41|372.71|374.52|372.82|374.39|372.69|18
1728960990000|2024-10-15 02:56:30|374.42|372.72|374.41|372.71|374.45|372.75|374.33|372.63|15
1728961000000|2024-10-15 02:56:40|374.43|372.73|374.32|372.62|374.44|372.74|374.3|372.6|18
1728961010000|2024-10-15 02:56:50|374.34|372.64|374.23|372.53|374.39|372.69|374.22|372.52|20
1728961020000|2024-10-15 02:57:00|374.31|372.61|374.28|372.58|374.34|372.64|374.28|372.58|15
1728961030000|2024-10-15 02:57:10|374.33|372.63|374.41|372.71|374.43|372.73|374.28|372.58|20
1728961040000|2024-10-15 02:57:20|374.38|372.68|374.38|372.68|374.4|372.7|374.3|372.6|15
1728961050000|2024-10-15 02:57:30|374.27|372.57|374.35|372.65|374.38|372.68|374.27|372.57|11
1728961060000|2024-10-15 02:57:40|374.36|372.66|374.24|372.54|374.39|372.69|374.22|372.52|20
1728961070000|2024-10-15 02:57:50|374.23|372.53|374.25|372.55|374.25|372.55|374.17|372.47|16
1728961080000|2024-10-15 02:58:00|374.18|372.48|374.18|372.48|374.25|372.55|374.15|372.45|11
1728961090000|2024-10-15 02:58:10|374.24|372.54|374.15|372.45|374.25|372.55|374.14|372.44|23
1728961110000|2024-10-15 02:58:30|374.18|372.48|374.13|372.43|374.18|372.48|374.13|372.43|4
1728961120000|2024-10-15 02:58:40|374.14|372.44|374.14|372.44|374.14|372.44|374.09|372.39|8
1728961130000|2024-10-15 02:58:50|374.15|372.45|374.15|372.45|374.16|372.46|374.13|372.43|9
1728961140000|2024-10-15 02:59:00|374.04|372.34|374.18|372.48|374.18|372.48|374.02|372.32|12
1728961150000|2024-10-15 02:59:10|374.13|372.43|374.13|372.43|374.17|372.47|374.13|372.43|12
1728961160000|2024-10-15 02:59:20|374.12|372.42|374.14|372.44|374.14|372.44|374.1|372.4|4
1728961170000|2024-10-15 02:59:30|374.13|372.43|373.98|372.28|374.13|372.43|373.9|372.2|8
1728961180000|2024-10-15 02:59:40|373.97|372.27|373.91|372.21|374.08|372.38|373.91|372.21|10
1728961190000|2024-10-15 02:59:50|373.9|372.2|373.89|372.19|373.91|372.21|373.85|372.15|15
1728961200000|2024-10-15 03:00:00|373.9|372.2|373.92|372.22|373.92|372.22|373.83|372.13|16
1728961210000|2024-10-15 03:00:10|373.89|372.19|374.13|372.43|374.16|372.46|373.89|372.19|17
1728961220000|2024-10-15 03:00:20|374.12|372.42|374.21|372.51|374.21|372.51|374.11|372.41|8
1728961250000|2024-10-15 03:00:50|374.46|372.76|374.42|372.72|374.46|372.76|374.4|372.7|6
1728961260000|2024-10-15 03:01:00|374.4|372.7|374.42|372.72|374.42|372.72|374.4|372.7|9
1728961270000|2024-10-15 03:01:10|374.41|372.71|374.42|372.72|374.43|372.73|374.41|372.71|8
1728961280000|2024-10-15 03:01:20|374.43|372.73|374.51|372.81|374.6|372.9|374.43|372.73|14
1728961290000|2024-10-15 03:01:30|374.49|372.79|374.5|372.8|374.51|372.81|374.41|372.71|14
1728961300000|2024-10-15 03:01:40|374.49|372.79|374.33|372.63|374.49|372.79|374.28|372.58|14
1728961310000|2024-10-15 03:01:50|374.29|372.59|374.3|372.6|374.33|372.63|374.29|372.59|10
1728961320000|2024-10-15 03:02:00|374.29|372.59|374.21|372.51|374.29|372.59|374.13|372.43|18
1728961330000|2024-10-15 03:02:10|374.22|372.52|374.36|372.66|374.39|372.69|374.18|372.48|19
1728961340000|2024-10-15 03:02:20|374.39|372.69|374.55|372.85|374.55|372.85|374.39|372.69|12
1728961350000|2024-10-15 03:02:30|374.53|372.83|374.44|372.74|374.53|372.83|374.44|372.74|12
1728961360000|2024-10-15 03:02:40|374.4|372.7|374.43|372.73|374.44|372.74|374.4|372.7|12
1728961370000|2024-10-15 03:02:50|374.45|372.75|374.49|372.79|374.57|372.87|374.45|372.75|14
1728961380000|2024-10-15 03:03:00|374.48|372.78|374.48|372.78|374.49|372.79|374.47|372.77|12
1728961390000|2024-10-15 03:03:10|374.47|372.77|374.34|372.64|374.47|372.77|374.26|372.56|10
1728961400000|2024-10-15 03:03:20|374.3|372.6|374.48|372.78|374.52|372.82|374.28|372.58|13
1728961410000|2024-10-15 03:03:30|374.51|372.81|374.87|373.17|374.87|373.17|374.51|372.81|14
1728961420000|2024-10-15 03:03:40|374.88|373.18|374.8|373.1|374.88|373.18|374.76|373.06|7
1728961430000|2024-10-15 03:03:50|374.79|373.09|374.78|373.08|374.81|373.11|374.74|373.04|16
1728961440000|2024-10-15 03:04:00|374.77|373.07|374.77|373.07|374.78|373.08|374.77|373.07|5
1728961450000|2024-10-15 03:04:10|374.76|373.06|374.59|372.89|374.76|373.06|374.57|372.87|20
1728961460000|2024-10-15 03:04:20|374.58|372.88|374.37|372.67|374.6|372.9|374.36|372.66|21
1728961470000|2024-10-15 03:04:30|374.38|372.68|374.47|372.77|374.47|372.77|374.36|372.66|11
1728961480000|2024-10-15 03:04:40|374.44|372.74|374.45|372.75|374.48|372.78|374.38|372.68|11
1728961490000|2024-10-15 03:04:50|374.47|372.77|374.46|372.76|374.47|372.77|374.44|372.74|9
1728961500000|2024-10-15 03:05:00|374.47|372.77|374.36|372.66|374.5|372.8|374.3|372.6|13
1728961510000|2024-10-15 03:05:10|374.37|372.67|374.28|372.58|374.37|372.67|374.21|372.51|15
1728961520000|2024-10-15 03:05:20|374.24|372.54|374.07|372.37|374.28|372.58|374|372.3|27
1728961530000|2024-10-15 03:05:30|374.08|372.38|374.23|372.53|374.23|372.53|374.08|372.38|14
1728961540000|2024-10-15 03:05:40|374.25|372.55|374.21|372.51|374.26|372.56|374.15|372.45|21
1728961550000|2024-10-15 03:05:50|374.19|372.49|374.19|372.49|374.21|372.51|374.17|372.47|14
1728961560000|2024-10-15 03:06:00|374.18|372.48|374.08|372.38|374.18|372.48|374.07|372.37|14
1728961570000|2024-10-15 03:06:10|374.07|372.37|374.1|372.4|374.18|372.48|374.02|372.32|17
1728961580000|2024-10-15 03:06:20|374.09|372.39|374.1|372.4|374.18|372.48|374.09|372.39|9
1728961590000|2024-10-15 03:06:30|374.07|372.37|374.14|372.44|374.15|372.45|374.07|372.37|11
1728961600000|2024-10-15 03:06:40|374.15|372.45|374.07|372.37|374.15|372.45|374.07|372.37|7
1728961610000|2024-10-15 03:06:50|374.06|372.36|374.05|372.35|374.12|372.42|374.04|372.34|9
1728961620000|2024-10-15 03:07:00|374.11|372.41|374.14|372.44|374.15|372.45|374.05|372.35|13
1728961630000|2024-10-15 03:07:10|374.09|372.39|374.13|372.43|374.14|372.44|374.08|372.38|5
1728961640000|2024-10-15 03:07:20|374.1|372.4|374.09|372.39|374.14|372.44|374.08|372.38|9
1728961650000|2024-10-15 03:07:30|374.07|372.37|374.19|372.49|374.19|372.49|374.07|372.37|8
1728961660000|2024-10-15 03:07:40|374.15|372.45|374.17|372.47|374.19|372.49|374.15|372.45|7
1728961670000|2024-10-15 03:07:50|374.18|372.48|374.11|372.41|374.18|372.48|374.11|372.41|9
1728961680000|2024-10-15 03:08:00|374.16|372.46|374.11|372.41|374.17|372.47|374.11|372.41|7
1728961690000|2024-10-15 03:08:10|374.12|372.42|373.95|372.25|374.12|372.42|373.89|372.19|11
1728961700000|2024-10-15 03:08:20|373.89|372.19|373.9|372.2|373.92|372.22|373.85|372.15|6
1728961710000|2024-10-15 03:08:30|373.89|372.19|373.84|372.14|373.96|372.26|373.84|372.14|9
1728961730000|2024-10-15 03:08:50|373.83|372.13|373.84|372.14|373.88|372.18|373.75|372.05|10
1728961740000|2024-10-15 03:09:00|373.83|372.13|373.95|372.25|373.98|372.28|373.75|372.05|22
1728961750000|2024-10-15 03:09:10|373.98|372.28|373.83|372.13|373.98|372.28|373.83|372.13|19
1728961760000|2024-10-15 03:09:20|373.8|372.1|373.8|372.1|373.84|372.14|373.73|372.03|10
1728961770000|2024-10-15 03:09:30|373.82|372.12|373.81|372.11|373.83|372.13|373.75|372.05|17
1728961780000|2024-10-15 03:09:40|373.79|372.09|373.72|372.02|373.82|372.12|373.71|372.01|8
1728961790000|2024-10-15 03:09:50|373.7|372|373.83|372.13|373.83|372.13|373.68|371.98|11
1728961800000|2024-10-15 03:10:00|373.82|372.12|373.89|372.19|373.89|372.19|373.79|372.09|13
1728961810000|2024-10-15 03:10:10|373.96|372.26|374.03|372.33|374.05|372.35|373.92|372.22|14
1728961820000|2024-10-15 03:10:20|374.04|372.34|374.13|372.43|374.13|372.43|374.04|372.34|6
1728961830000|2024-10-15 03:10:30|374.26|372.56|374.41|372.71|374.48|372.78|374.26|372.56|17
1728961840000|2024-10-15 03:10:40|374.4|372.7|374.44|372.74|374.44|372.74|374.4|372.7|9
1728961850000|2024-10-15 03:10:50|374.45|372.75|374.32|372.62|374.45|372.75|374.31|372.61|20
1728961860000|2024-10-15 03:11:00|374.31|372.61|374.35|372.65|374.36|372.66|374.31|372.61|13
1728961870000|2024-10-15 03:11:10|374.34|372.64|374.09|372.39|374.36|372.66|374.06|372.36|16
1728961880000|2024-10-15 03:11:20|374.1|372.4|374.14|372.44|374.15|372.45|374.1|372.4|10
1728961890000|2024-10-15 03:11:30|374.15|372.45|374.15|372.45|374.28|372.58|374.09|372.39|20
1728961900000|2024-10-15 03:11:40|374.13|372.43|374.03|372.33|374.14|372.44|374.03|372.33|16
1728961910000|2024-10-15 03:11:50|374.01|372.31|374.05|372.35|374.05|372.35|373.99|372.29|11
1728961920000|2024-10-15 03:12:00|374.03|372.33|374.11|372.41|374.11|372.41|374.02|372.32|12
1728961930000|2024-10-15 03:12:10|374.07|372.37|374.03|372.33|374.07|372.37|373.97|372.27|7
1728961940000|2024-10-15 03:12:20|374.01|372.31|373.89|372.19|374.01|372.31|373.89|372.19|16
1728961950000|2024-10-15 03:12:30|373.85|372.15|373.88|372.18|373.92|372.22|373.85|372.15|8
1728961960000|2024-10-15 03:12:40|373.91|372.21|373.77|372.07|374.03|372.33|373.68|371.98|20
1728961970000|2024-10-15 03:12:50|373.74|372.04|373.77|372.07|373.82|372.12|373.74|372.04|15
1728961980000|2024-10-15 03:13:00|373.79|372.09|373.68|371.98|373.79|372.09|373.66|371.96|20
1728961990000|2024-10-15 03:13:10|373.73|372.03|373.48|371.78|373.73|372.03|373.48|371.78|10
1728962010000|2024-10-15 03:13:30|373.52|371.82|373.52|371.82|373.55|371.85|373.48|371.78|8
1728962020000|2024-10-15 03:13:40|373.59|371.89|373.79|372.09|373.86|372.16|373.59|371.89|15
1728962030000|2024-10-15 03:13:50|373.76|372.06|373.82|372.12|373.85|372.15|373.76|372.06|12
1728962040000|2024-10-15 03:14:00|373.79|372.09|373.79|372.09|373.81|372.11|373.77|372.07|9
1728962050000|2024-10-15 03:14:10|373.75|372.05|373.48|371.78|373.78|372.08|373.48|371.78|14
1728962090000|2024-10-15 03:14:50|373.47|371.77|373.47|371.77|373.47|371.77|373.47|371.77|1
1728962100000|2024-10-15 03:15:00|373.46|371.76|373.48|371.78|373.48|371.78|373.46|371.76|5
1728962110000|2024-10-15 03:15:10|373.47|371.77|373.46|371.76|373.47|371.77|373.46|371.76|2
1728962120000|2024-10-15 03:15:20|373.45|371.75|373.45|371.75|373.45|371.75|373.45|371.75|1
1728962130000|2024-10-15 03:15:30|373.48|371.78|373.48|371.78|373.48|371.78|373.48|371.78|1
1728962150000|2024-10-15 03:15:50|373.42|371.72|373.4|371.7|373.42|371.72|373.4|371.7|3
1728962160000|2024-10-15 03:16:00|373.35|371.65|373.46|371.76|373.48|371.78|373.32|371.62|17
1728962170000|2024-10-15 03:16:10|373.45|371.75|373.56|371.86|373.59|371.89|373.45|371.75|14
1728962180000|2024-10-15 03:16:20|373.49|371.79|373.57|371.87|373.57|371.87|373.49|371.79|8
1728962190000|2024-10-15 03:16:30|373.56|371.86|373.49|371.79|373.57|371.87|373.48|371.78|22
1728962200000|2024-10-15 03:16:40|373.47|371.77|373.5|371.8|373.52|371.82|373.47|371.77|11
1728962210000|2024-10-15 03:16:50|373.49|371.79|373.6|371.9|373.6|371.9|373.49|371.79|16
1728962220000|2024-10-15 03:17:00|373.62|371.92|373.57|371.87|373.65|371.95|373.57|371.87|9
1728962230000|2024-10-15 03:17:10|373.59|371.89|373.59|371.89|373.59|371.89|373.56|371.86|14
1728962240000|2024-10-15 03:17:20|373.57|371.87|373.51|371.81|373.59|371.89|373.5|371.8|9
1728962250000|2024-10-15 03:17:30|373.52|371.82|373.61|371.91|373.63|371.93|373.52|371.82|12
1728962260000|2024-10-15 03:17:40|373.59|371.89|373.52|371.82|373.61|371.91|373.51|371.81|11
1728962270000|2024-10-15 03:17:50|373.54|371.84|373.52|371.82|373.54|371.84|373.52|371.82|2
1728962280000|2024-10-15 03:18:00|373.54|371.84|373.5|371.8|373.54|371.84|373.49|371.79|16
1728962290000|2024-10-15 03:18:10|373.51|371.81|373.47|371.77|373.51|371.81|373.46|371.76|8
1728962300000|2024-10-15 03:18:20|373.46|371.76|373.46|371.76|373.47|371.77|373.46|371.76|7
1728962310000|2024-10-15 03:18:30|373.43|371.73|373.35|371.65|373.43|371.73|373.33|371.63|6
1728962320000|2024-10-15 03:18:40|373.33|371.63|373.29|371.59|373.35|371.65|373.29|371.59|14
1728962330000|2024-10-15 03:18:50|373.3|371.6|373.35|371.65|373.36|371.66|373.3|371.6|13
1728962340000|2024-10-15 03:19:00|373.34|371.64|373.31|371.61|373.35|371.65|373.31|371.61|12
1728962350000|2024-10-15 03:19:10|373.3|371.6|373.26|371.56|373.3|371.6|373.23|371.53|9
1728962360000|2024-10-15 03:19:20|373.24|371.54|373.21|371.51|373.25|371.55|373.19|371.49|13
1728962370000|2024-10-15 03:19:30|373.23|371.53|373.19|371.49|373.23|371.53|373.19|371.49|8
1728962380000|2024-10-15 03:19:40|373.18|371.48|373.19|371.49|373.21|371.51|373.17|371.47|5
1728962390000|2024-10-15 03:19:50|373.18|371.48|373.01|371.31|373.18|371.48|373.01|371.31|13
1728962400000|2024-10-15 03:20:00|372.98|371.28|372.79|371.09|372.98|371.28|372.41|370.71|24
1728962410000|2024-10-15 03:20:10|372.76|371.06|372.95|371.25|372.95|371.25|372.71|371.01|10
1728962420000|2024-10-15 03:20:20|372.9|371.2|372.82|371.12|372.9|371.2|372.81|371.11|17
1728962430000|2024-10-15 03:20:30|372.81|371.11|372.75|371.05|372.82|371.12|372.74|371.04|9
1728962440000|2024-10-15 03:20:40|372.77|371.07|372.94|371.24|372.95|371.25|372.77|371.07|12
1728962450000|2024-10-15 03:20:50|372.91|371.21|372.92|371.22|372.94|371.24|372.9|371.2|12
1728962460000|2024-10-15 03:21:00|372.93|371.23|372.87|371.17|372.95|371.25|372.87|371.17|14
1728962470000|2024-10-15 03:21:10|372.78|371.08|372.49|370.79|372.79|371.09|372.49|370.79|20
1728962480000|2024-10-15 03:21:20|372.48|370.78|372.39|370.69|372.48|370.78|372.35|370.65|11
1728962490000|2024-10-15 03:21:30|372.35|370.65|372.4|370.7|372.41|370.71|372.35|370.65|16
1728962500000|2024-10-15 03:21:40|372.38|370.68|372.31|370.61|372.38|370.68|372.28|370.58|10
1728962510000|2024-10-15 03:21:50|372.29|370.59|372.3|370.6|372.35|370.65|372.25|370.55|18
1728962520000|2024-10-15 03:22:00|372.27|370.57|372.35|370.65|372.35|370.65|372.24|370.54|12
1728962530000|2024-10-15 03:22:10|372.36|370.66|372.4|370.7|372.4|370.7|372.29|370.59|13
1728962540000|2024-10-15 03:22:20|372.39|370.69|372.24|370.54|372.4|370.7|372.24|370.54|18
1728962550000|2024-10-15 03:22:30|372.28|370.58|372.42|370.72|372.42|370.72|372.24|370.54|7
1728962560000|2024-10-15 03:22:40|372.41|370.71|372.38|370.68|372.41|370.71|372.36|370.66|8
1728962570000|2024-10-15 03:22:50|372.37|370.67|372.39|370.69|372.41|370.71|372.37|370.67|13
1728962580000|2024-10-15 03:23:00|372.4|370.7|372.24|370.54|372.4|370.7|372.24|370.54|15
1728962590000|2024-10-15 03:23:10|372.29|370.59|372.27|370.57|372.36|370.66|372.24|370.54|14
1728962600000|2024-10-15 03:23:20|372.26|370.56|372.29|370.59|372.29|370.59|372.24|370.54|6
1728962610000|2024-10-15 03:23:30|372.24|370.54|372.3|370.6|372.31|370.61|372.24|370.54|13
1728962620000|2024-10-15 03:23:40|372.32|370.62|372.29|370.59|372.35|370.65|372.29|370.59|12
1728962630000|2024-10-15 03:23:50|372.31|370.61|372.33|370.63|372.38|370.68|372.31|370.61|11
1728962640000|2024-10-15 03:24:00|372.35|370.65|372.43|370.73|372.43|370.73|372.34|370.64|13
1728962650000|2024-10-15 03:24:10|372.42|370.72|372.27|370.57|372.43|370.73|372.24|370.54|15
1728962660000|2024-10-15 03:24:20|372.29|370.59|372.25|370.55|372.29|370.59|372.24|370.54|6
1728962670000|2024-10-15 03:24:30|372.24|370.54|372.36|370.66|372.37|370.67|372.24|370.54|8
1728962680000|2024-10-15 03:24:40|372.37|370.67|372.28|370.58|372.38|370.68|372.24|370.54|12
1728962690000|2024-10-15 03:24:50|372.3|370.6|372.3|370.6|372.32|370.62|372.29|370.59|6
1728962700000|2024-10-15 03:25:00|372.29|370.59|372.24|370.54|372.29|370.59|372.24|370.54|2
1728962710000|2024-10-15 03:25:10|372.09|370.39|371.94|370.24|372.09|370.39|371.94|370.24|2
1728962720000|2024-10-15 03:25:20|371.96|370.26|371.94|370.24|371.98|370.28|371.94|370.24|8
1728962730000|2024-10-15 03:25:30|371.98|370.28|371.98|370.28|372.02|370.32|371.94|370.24|16
1728962740000|2024-10-15 03:25:40|371.99|370.29|371.94|370.24|371.99|370.29|371.94|370.24|12
1728962760000|2024-10-15 03:26:00|371.93|370.23|371.91|370.21|371.93|370.23|371.91|370.21|3
1728962770000|2024-10-15 03:26:10|371.94|370.24|371.91|370.21|371.94|370.24|371.91|370.21|4
1728962780000|2024-10-15 03:26:20|371.9|370.2|371.94|370.24|371.94|370.24|371.88|370.18|5
1728962790000|2024-10-15 03:26:30|371.97|370.27|372.14|370.44|372.15|370.45|371.97|370.27|5
1728962800000|2024-10-15 03:26:40|372.15|370.45|372.15|370.45|372.19|370.49|372.14|370.44|19
1728962810000|2024-10-15 03:26:50|372.16|370.46|372.37|370.67|372.4|370.7|372.16|370.46|24
1728962820000|2024-10-15 03:27:00|372.47|370.77|372.51|370.81|372.59|370.89|372.4|370.7|17
1728962830000|2024-10-15 03:27:10|372.5|370.8|372.68|370.98|372.69|370.99|372.47|370.77|21
1728962840000|2024-10-15 03:27:20|372.69|370.99|372.71|371.01|372.85|371.15|372.67|370.97|14
1728962850000|2024-10-15 03:27:30|372.72|371.02|372.65|370.95|372.76|371.06|372.64|370.94|19
1728962860000|2024-10-15 03:27:40|372.66|370.96|372.66|370.96|372.67|370.97|372.64|370.94|14
1728962870000|2024-10-15 03:27:50|372.68|370.98|372.68|370.98|372.72|371.02|372.67|370.97|15
1728962880000|2024-10-15 03:28:00|372.71|371.01|372.74|371.04|372.76|371.06|372.64|370.94|19
1728962890000|2024-10-15 03:28:10|372.73|371.03|372.91|371.21|372.91|371.21|372.73|371.03|9
1728962900000|2024-10-15 03:28:20|372.94|371.24|372.89|371.19|372.97|371.27|372.89|371.19|12
1728962910000|2024-10-15 03:28:30|372.9|371.2|372.97|371.27|372.97|371.27|372.88|371.18|8
1728962920000|2024-10-15 03:28:40|372.98|371.28|373.16|371.46|373.18|371.48|372.94|371.24|15
1728962930000|2024-10-15 03:28:50|373.17|371.47|373.08|371.38|373.22|371.52|373.08|371.38|16
1728962940000|2024-10-15 03:29:00|373.05|371.35|373.06|371.36|373.15|371.45|373.05|371.35|20
1728962950000|2024-10-15 03:29:10|373.07|371.37|372.84|371.14|373.07|371.37|372.82|371.12|15
1728962960000|2024-10-15 03:29:20|372.83|371.13|372.83|371.13|372.83|371.13|372.65|370.95|21
1728962970000|2024-10-15 03:29:30|372.84|371.14|372.95|371.25|373.04|371.34|372.83|371.13|17
1728962980000|2024-10-15 03:29:40|372.94|371.24|372.93|371.23|372.98|371.28|372.92|371.22|15
1728962990000|2024-10-15 03:29:50|372.97|371.27|372.89|371.19|372.97|371.27|372.8|371.1|21
1728963000000|2024-10-15 03:30:00|372.9|371.2|372.76|371.06|372.9|371.2|372.68|370.98|15
1728963010000|2024-10-15 03:30:10|372.91|371.21|372.84|371.14|372.92|371.22|372.81|371.11|16
1728963020000|2024-10-15 03:30:20|372.82|371.12|372.88|371.18|372.89|371.19|372.82|371.12|20
1728963030000|2024-10-15 03:30:30|372.89|371.19|372.97|371.27|372.99|371.29|372.88|371.18|17
1728963040000|2024-10-15 03:30:40|372.95|371.25|372.72|371.02|372.95|371.25|372.71|371.01|20
1728963050000|2024-10-15 03:30:50|372.71|371.01|372.58|370.88|372.71|371.01|372.53|370.83|25
1728963060000|2024-10-15 03:31:00|372.59|370.89|372.57|370.87|372.66|370.96|372.51|370.81|25
1728963070000|2024-10-15 03:31:10|372.59|370.89|372.86|371.16|372.86|371.16|372.57|370.87|11
1728963080000|2024-10-15 03:31:20|372.82|371.12|372.56|370.86|372.86|371.16|372.56|370.86|23
1728963090000|2024-10-15 03:31:30|372.54|370.84|372.38|370.68|372.54|370.84|372.37|370.67|19
1728963100000|2024-10-15 03:31:40|372.36|370.66|372.23|370.53|372.39|370.69|372.23|370.53|24
1728963110000|2024-10-15 03:31:50|372.24|370.54|372.28|370.58|372.29|370.59|372.23|370.53|13
1728963120000|2024-10-15 03:32:00|372.23|370.53|372.09|370.39|372.23|370.53|372.06|370.36|17
1728963130000|2024-10-15 03:32:10|372.08|370.38|372.03|370.33|372.08|370.38|372.03|370.33|16
1728963140000|2024-10-15 03:32:20|372.02|370.32|372.07|370.37|372.19|370.49|372.02|370.32|19
1728963150000|2024-10-15 03:32:30|372.06|370.36|371.94|370.24|372.06|370.36|371.94|370.24|8
1728963170000|2024-10-15 03:32:50|371.93|370.23|371.77|370.07|371.93|370.23|371.74|370.04|6
1728963180000|2024-10-15 03:33:00|371.76|370.06|371.75|370.05|371.87|370.17|371.75|370.05|17
1728963190000|2024-10-15 03:33:10|371.76|370.06|371.67|369.97|371.76|370.06|371.67|369.97|14
1728963200000|2024-10-15 03:33:20|371.66|369.96|371.65|369.95|371.68|369.98|371.65|369.95|7
1728963210000|2024-10-15 03:33:30|371.68|369.98|371.65|369.95|371.69|369.99|371.65|369.95|10
1728963230000|2024-10-15 03:33:50|371.52|369.82|371.48|369.78|371.52|369.82|371.46|369.76|6
1728963240000|2024-10-15 03:34:00|371.47|369.77|371.57|369.87|371.58|369.88|371.33|369.63|21
1728963250000|2024-10-15 03:34:10|371.56|369.86|371.45|369.75|371.57|369.87|371.44|369.74|14
1728963260000|2024-10-15 03:34:20|371.48|369.78|371.48|369.78|371.48|369.78|371.37|369.67|15
1728963270000|2024-10-15 03:34:30|371.46|369.76|371.27|369.57|371.47|369.77|371.27|369.57|15
1728963280000|2024-10-15 03:34:40|371.28|369.58|371.29|369.59|371.29|369.59|371.28|369.58|8
1728963290000|2024-10-15 03:34:50|371.3|369.6|371.14|369.44|371.3|369.6|371.13|369.43|12
1728963300000|2024-10-15 03:35:00|371.12|369.42|370.96|369.26|371.19|369.49|370.94|369.24|17
1728963310000|2024-10-15 03:35:10|370.98|369.28|371|369.3|371|369.3|370.88|369.18|24
1728963320000|2024-10-15 03:35:20|370.95|369.25|370.77|369.07|370.95|369.25|370.75|369.05|32
1728963330000|2024-10-15 03:35:30|370.76|369.06|370.9|369.2|370.91|369.21|370.76|369.06|24
1728963340000|2024-10-15 03:35:40|370.91|369.21|370.95|369.25|371|369.3|370.9|369.2|24
1728963350000|2024-10-15 03:35:50|370.96|369.26|370.95|369.25|371|369.3|370.93|369.23|22
1728963360000|2024-10-15 03:36:00|370.94|369.24|370.88|369.18|370.95|369.25|370.79|369.09|26
1728963370000|2024-10-15 03:36:10|370.86|369.16|370.72|369.02|370.86|369.16|370.65|368.95|22
1728963380000|2024-10-15 03:36:20|370.71|369.01|370.5|368.8|370.71|369.01|370.33|368.63|21
1728963390000|2024-10-15 03:36:30|370.48|368.78|370.33|368.63|370.49|368.79|370.31|368.61|24
1728963400000|2024-10-15 03:36:40|370.32|368.62|370.27|368.57|370.32|368.62|370.24|368.54|17
1728963410000|2024-10-15 03:36:50|370.25|368.55|370.28|368.58|370.37|368.67|370.25|368.55|16
1728963420000|2024-10-15 03:37:00|370.29|368.59|370.44|368.74|370.53|368.83|370.28|368.58|20
1728963430000|2024-10-15 03:37:10|370.27|368.57|370.32|368.62|370.37|368.67|370.25|368.55|21
1728963440000|2024-10-15 03:37:20|370.31|368.61|370.36|368.66|370.36|368.66|370.22|368.52|27
1728963450000|2024-10-15 03:37:30|370.35|368.65|370.77|369.07|370.84|369.14|370.35|368.65|25
1728963460000|2024-10-15 03:37:40|370.78|369.08|370.91|369.21|370.96|369.26|370.78|369.08|18
1728963470000|2024-10-15 03:37:50|370.92|369.22|370.61|368.91|370.96|369.26|370.57|368.87|26
1728963480000|2024-10-15 03:38:00|370.62|368.92|370.63|368.93|370.85|369.15|370.62|368.92|18
1728963490000|2024-10-15 03:38:10|370.62|368.92|370.61|368.91|370.64|368.94|370.52|368.82|18
1728963500000|2024-10-15 03:38:20|370.63|368.93|370.55|368.85|370.65|368.95|370.39|368.69|22
1728963510000|2024-10-15 03:38:30|370.56|368.86|370.43|368.73|370.56|368.86|370.4|368.7|15
1728963520000|2024-10-15 03:38:40|370.42|368.72|370.36|368.66|370.5|368.8|370.29|368.59|16
1728963530000|2024-10-15 03:38:50|370.35|368.65|370.51|368.81|370.52|368.82|370.35|368.65|7
1728963540000|2024-10-15 03:39:00|370.52|368.82|370.55|368.85|370.69|368.99|370.52|368.82|22
1728963550000|2024-10-15 03:39:10|370.57|368.87|370.51|368.81|370.58|368.88|370.51|368.81|6
1728963560000|2024-10-15 03:39:20|370.46|368.76|370.52|368.82|370.52|368.82|370.37|368.67|15
1728963570000|2024-10-15 03:39:30|370.54|368.84|370.85|369.15|370.85|369.15|370.47|368.77|26
1728963580000|2024-10-15 03:39:40|370.86|369.16|371.02|369.32|371.03|369.33|370.81|369.11|19
1728963590000|2024-10-15 03:39:50|371.03|369.33|371.09|369.39|371.11|369.41|371.02|369.32|23
1728963600000|2024-10-15 03:40:00|371.08|369.38|371.15|369.45|371.15|369.45|371.05|369.35|24
1728963610000|2024-10-15 03:40:10|371.16|369.46|371.16|369.46|371.18|369.48|371.15|369.45|9
1728963620000|2024-10-15 03:40:20|371.17|369.47|371.57|369.87|371.57|369.87|371.15|369.45|21
1728963630000|2024-10-15 03:40:30|371.54|369.84|371.36|369.66|371.54|369.84|371.36|369.66|11
1728963640000|2024-10-15 03:40:40|371.37|369.67|371.64|369.94|371.67|369.97|371.37|369.67|24
1728963650000|2024-10-15 03:40:50|371.68|369.98|371.85|370.15|371.85|370.15|371.64|369.94|18
1728963660000|2024-10-15 03:41:00|371.84|370.14|371.95|370.25|371.97|370.27|371.8|370.1|19
1728963670000|2024-10-15 03:41:10|371.94|370.24|371.85|370.15|371.99|370.29|371.85|370.15|23
1728963680000|2024-10-15 03:41:20|371.88|370.18|371.8|370.1|371.9|370.2|371.77|370.07|22
1728963690000|2024-10-15 03:41:30|371.79|370.09|371.76|370.06|371.85|370.15|371.73|370.03|17
1728963700000|2024-10-15 03:41:40|371.75|370.05|371.97|370.27|371.98|370.28|371.75|370.05|24
1728963710000|2024-10-15 03:41:50|371.93|370.23|372.1|370.4|372.11|370.41|371.8|370.1|18
1728963720000|2024-10-15 03:42:00|372.13|370.43|371.99|370.29|372.19|370.49|371.99|370.29|23
1728963730000|2024-10-15 03:42:10|372.02|370.32|372.13|370.43|372.15|370.45|372.01|370.31|14
1728963740000|2024-10-15 03:42:20|372.12|370.42|372.19|370.49|372.21|370.51|372.09|370.39|25
1728963750000|2024-10-15 03:42:30|372.18|370.48|371.97|370.27|372.2|370.5|371.95|370.25|25
1728963760000|2024-10-15 03:42:40|372|370.3|371.91|370.21|372|370.3|371.87|370.17|14
1728963770000|2024-10-15 03:42:50|371.92|370.22|371.83|370.13|371.93|370.23|371.79|370.09|17
1728963780000|2024-10-15 03:43:00|371.82|370.12|371.73|370.03|371.87|370.17|371.72|370.02|19
1728963790000|2024-10-15 03:43:10|371.74|370.04|372.03|370.33|372.13|370.43|371.74|370.04|24
1728963800000|2024-10-15 03:43:20|372.04|370.34|371.95|370.25|372.04|370.34|371.89|370.19|12
1728963810000|2024-10-15 03:43:30|371.94|370.24|372.01|370.31|372.04|370.34|371.93|370.23|13
1728963820000|2024-10-15 03:43:40|372.02|370.32|372.06|370.36|372.08|370.38|372.02|370.32|19
1728963830000|2024-10-15 03:43:50|372.07|370.37|372.17|370.47|372.21|370.51|372.03|370.33|16
1728963840000|2024-10-15 03:44:00|372.16|370.46|372.19|370.49|372.19|370.49|372.04|370.34|15
1728963850000|2024-10-15 03:44:10|372.2|370.5|372.3|370.6|372.35|370.65|372.18|370.48|17
1728963860000|2024-10-15 03:44:20|372.33|370.63|372.37|370.67|372.37|370.67|372.31|370.61|17
1728963870000|2024-10-15 03:44:30|372.35|370.65|372.21|370.51|372.38|370.68|372.17|370.47|9
1728963880000|2024-10-15 03:44:40|372.19|370.49|372.12|370.42|372.2|370.5|372.1|370.4|16
1728963890000|2024-10-15 03:44:50|372.1|370.4|372.12|370.42|372.15|370.45|372.1|370.4|18
1728963900000|2024-10-15 03:45:00|372.07|370.37|372.12|370.42|372.12|370.42|372.04|370.34|16
1728963910000|2024-10-15 03:45:10|372.15|370.45|372.12|370.42|372.19|370.49|372.09|370.39|14
1728963920000|2024-10-15 03:45:20|372.04|370.34|371.97|370.27|372.04|370.34|371.96|370.26|7
1728963930000|2024-10-15 03:45:30|371.96|370.26|371.93|370.23|371.96|370.26|371.91|370.21|5
1728963940000|2024-10-15 03:45:40|371.91|370.21|371.83|370.13|371.91|370.21|371.75|370.05|17
1728963950000|2024-10-15 03:45:50|371.82|370.12|371.97|370.27|372.14|370.44|371.8|370.1|19
1728963960000|2024-10-15 03:46:00|371.99|370.29|372.12|370.42|372.14|370.44|371.98|370.28|17
1728963970000|2024-10-15 03:46:10|372.13|370.43|372.48|370.78|372.48|370.78|372.13|370.43|19
1728963980000|2024-10-15 03:46:20|372.46|370.76|372.46|370.76|372.51|370.81|372.42|370.72|16
1728963990000|2024-10-15 03:46:30|372.45|370.75|372.54|370.84|372.61|370.91|372.45|370.75|22
1728964000000|2024-10-15 03:46:40|372.48|370.78|372.63|370.93|372.64|370.94|372.48|370.78|12
1728964010000|2024-10-15 03:46:50|372.64|370.94|372.62|370.92|372.67|370.97|372.57|370.87|9
1728964020000|2024-10-15 03:47:00|372.65|370.95|372.94|371.24|373.07|371.37|372.65|370.95|25
1728964030000|2024-10-15 03:47:10|372.92|371.22|372.73|371.03|372.92|371.22|372.71|371.01|22
1728964040000|2024-10-15 03:47:20|372.74|371.04|372.85|371.15|372.86|371.16|372.67|370.97|21
1728964050000|2024-10-15 03:47:30|372.82|371.12|372.89|371.19|372.96|371.26|372.81|371.11|18
1728964060000|2024-10-15 03:47:40|372.92|371.22|373.1|371.4|373.11|371.41|372.91|371.21|20
1728964070000|2024-10-15 03:47:50|373.09|371.39|372.92|371.22|373.09|371.39|372.92|371.22|17
1728964080000|2024-10-15 03:48:00|372.95|371.25|372.92|371.22|372.99|371.29|372.92|371.22|17
1728964090000|2024-10-15 03:48:10|372.9|371.2|372.94|371.24|372.96|371.26|372.84|371.14|26
1728964100000|2024-10-15 03:48:20|372.93|371.23|373.12|371.42|373.14|371.44|372.93|371.23|18
1728964110000|2024-10-15 03:48:30|373.08|371.38|373.14|371.44|373.15|371.45|373.05|371.35|11
1728964120000|2024-10-15 03:48:40|373.12|371.42|373.24|371.54|373.24|371.54|373.08|371.38|15
1728964130000|2024-10-15 03:48:50|373.23|371.53|373.19|371.49|373.23|371.53|373.12|371.42|16
1728964140000|2024-10-15 03:49:00|373.16|371.46|373.12|371.42|373.16|371.46|373.12|371.42|4
1728964150000|2024-10-15 03:49:10|373.09|371.39|372.94|371.24|373.09|371.39|372.94|371.24|15
1728964160000|2024-10-15 03:49:20|372.95|371.25|373.08|371.38|373.09|371.39|372.89|371.19|12
1728964170000|2024-10-15 03:49:30|373.07|371.37|373.2|371.5|373.2|371.5|373.07|371.37|13
1728964180000|2024-10-15 03:49:40|373.19|371.49|373|371.3|373.19|371.49|373|371.3|22
1728964190000|2024-10-15 03:49:50|372.98|371.28|372.94|371.24|372.98|371.28|372.92|371.22|11
1728964200000|2024-10-15 03:50:00|372.93|371.23|372.9|371.2|372.93|371.23|372.89|371.19|8
1728964210000|2024-10-15 03:50:10|372.88|371.18|372.66|370.96|372.88|371.18|372.65|370.95|11
1728964220000|2024-10-15 03:50:20|372.69|370.99|372.59|370.89|372.69|370.99|372.59|370.89|19
1728964230000|2024-10-15 03:50:30|372.58|370.88|372.5|370.8|372.58|370.88|372.5|370.8|14
1728964240000|2024-10-15 03:50:40|372.42|370.72|372.39|370.69|372.45|370.75|372.38|370.68|9
1728964250000|2024-10-15 03:50:50|372.37|370.67|372.31|370.61|372.39|370.69|372.31|370.61|8
1728964260000|2024-10-15 03:51:00|372.26|370.56|372.2|370.5|372.26|370.56|372.17|370.47|9
1728964270000|2024-10-15 03:51:10|372.25|370.55|372.03|370.33|372.28|370.58|372.03|370.33|14
1728964280000|2024-10-15 03:51:20|372.04|370.34|372.02|370.32|372.04|370.34|372.02|370.32|3
1728964290000|2024-10-15 03:51:30|371.99|370.29|371.74|370.04|371.99|370.29|371.74|370.04|6
1728964300000|2024-10-15 03:51:40|371.73|370.03|371.53|369.83|371.73|370.03|371.53|369.83|11
1728964310000|2024-10-15 03:51:50|371.55|369.85|371.61|369.91|371.67|369.97|371.44|369.74|17
1728964320000|2024-10-15 03:52:00|371.62|369.92|371.45|369.75|371.65|369.95|371.44|369.74|18
1728964330000|2024-10-15 03:52:10|371.44|369.74|371.3|369.6|371.44|369.74|371.29|369.59|9
1728964340000|2024-10-15 03:52:20|371.34|369.64|371.04|369.34|371.44|369.74|371.04|369.34|12
1728964350000|2024-10-15 03:52:30|371.03|369.33|371.03|369.33|371.06|369.36|371|369.3|11
1728964360000|2024-10-15 03:52:40|370.99|369.29|370.99|369.29|371.01|369.31|370.99|369.29|6
1728964370000|2024-10-15 03:52:50|370.91|369.21|370.83|369.13|370.91|369.21|370.83|369.13|9
1728964380000|2024-10-15 03:53:00|370.84|369.14|370.79|369.09|370.85|369.15|370.79|369.09|10
1728964390000|2024-10-15 03:53:10|370.72|369.02|370.75|369.05|370.79|369.09|370.68|368.98|14
1728964400000|2024-10-15 03:53:20|370.72|369.02|370.58|368.88|370.72|369.02|370.5|368.8|11
1728964410000|2024-10-15 03:53:30|370.57|368.87|370.91|369.21|370.91|369.21|370.57|368.87|9
1728964420000|2024-10-15 03:53:40|370.9|369.2|370.81|369.11|370.9|369.2|370.8|369.1|15
1728964430000|2024-10-15 03:53:50|370.8|369.1|370.69|368.99|370.8|369.1|370.69|368.99|7
1728964440000|2024-10-15 03:54:00|370.67|368.97|370.75|369.05|370.86|369.16|370.64|368.94|17
1728964450000|2024-10-15 03:54:10|370.69|368.99|370.67|368.97|370.69|368.99|370.64|368.94|8
1728964460000|2024-10-15 03:54:20|370.69|368.99|370.65|368.95|370.69|368.99|370.65|368.95|10
1728964470000|2024-10-15 03:54:30|370.66|368.96|370.88|369.18|370.93|369.23|370.65|368.95|12
1728964480000|2024-10-15 03:54:40|370.89|369.19|370.99|369.29|370.99|369.29|370.77|369.07|20
1728964490000|2024-10-15 03:54:50|370.98|369.28|370.85|369.15|370.99|369.29|370.85|369.15|8
1728964500000|2024-10-15 03:55:00|370.84|369.14|370.75|369.05|370.88|369.18|370.75|369.05|13
1728964510000|2024-10-15 03:55:10|370.73|369.03|370.77|369.07|370.79|369.09|370.71|369.01|9
1728964520000|2024-10-15 03:55:20|370.81|369.11|370.05|368.35|370.86|369.16|369.94|368.24|21
1728964530000|2024-10-15 03:55:30|370.09|368.39|370.2|368.5|370.26|368.56|370.09|368.39|21
1728964540000|2024-10-15 03:55:40|370.24|368.54|370.43|368.73|370.43|368.73|370.24|368.54|12
1728964550000|2024-10-15 03:55:50|370.42|368.72|370.41|368.71|370.43|368.73|370.4|368.7|12
1728964560000|2024-10-15 03:56:00|370.4|368.7|370.62|368.92|370.63|368.93|370.36|368.66|19
1728964570000|2024-10-15 03:56:10|370.61|368.91|370.49|368.79|370.61|368.91|370.49|368.79|10
1728964580000|2024-10-15 03:56:20|370.5|368.8|370.45|368.75|370.5|368.8|370.44|368.74|10
1728964590000|2024-10-15 03:56:30|370.41|368.71|370.42|368.72|370.42|368.72|370.4|368.7|5
1728964600000|2024-10-15 03:56:40|370.41|368.71|370.39|368.69|370.41|368.71|370.32|368.62|16
1728964610000|2024-10-15 03:56:50|370.35|368.65|370.48|368.78|370.54|368.84|370.35|368.65|14
1728964620000|2024-10-15 03:57:00|370.49|368.79|370.51|368.81|370.53|368.83|370.47|368.77|12
1728964630000|2024-10-15 03:57:10|370.53|368.83|370.5|368.8|370.53|368.83|370.49|368.79|11
1728964640000|2024-10-15 03:57:20|370.52|368.82|370.53|368.83|370.53|368.83|370.48|368.78|12
1728964650000|2024-10-15 03:57:30|370.52|368.82|370.58|368.88|370.6|368.9|370.41|368.71|22
1728964660000|2024-10-15 03:57:40|370.57|368.87|370.46|368.76|370.57|368.87|370.46|368.76|12
1728964670000|2024-10-15 03:57:50|370.47|368.77|370.49|368.79|370.59|368.89|370.46|368.76|15
1728964680000|2024-10-15 03:58:00|370.48|368.78|370.51|368.81|370.51|368.81|370.39|368.69|12
1728964690000|2024-10-15 03:58:10|370.5|368.8|370.35|368.65|370.5|368.8|370.3|368.6|16
1728964700000|2024-10-15 03:58:20|370.34|368.64|370.34|368.64|370.39|368.69|370.34|368.64|10
1728964710000|2024-10-15 03:58:30|370.32|368.62|370.24|368.54|370.32|368.62|370.12|368.42|24
1728964720000|2024-10-15 03:58:40|370.26|368.56|370.15|368.45|370.27|368.57|370.12|368.42|19
1728964730000|2024-10-15 03:58:50|370.17|368.47|370.21|368.51|370.25|368.55|370.17|368.47|9
1728964740000|2024-10-15 03:59:00|370.18|368.48|370.41|368.71|370.44|368.74|370.18|368.48|20
1728964750000|2024-10-15 03:59:10|370.42|368.72|370.52|368.82|370.55|368.85|370.42|368.72|18
1728964760000|2024-10-15 03:59:20|370.53|368.83|370.51|368.81|370.54|368.84|370.51|368.81|14
1728964770000|2024-10-15 03:59:30|370.54|368.84|370.55|368.85|370.55|368.85|370.52|368.82|14
1728964780000|2024-10-15 03:59:40|370.54|368.84|370.54|368.84|370.54|368.84|370.51|368.81|11
1728964790000|2024-10-15 03:59:50|370.57|368.87|370.5|368.8|370.58|368.88|370.48|368.78|13
1728964800000|2024-10-15 04:00:00|370.51|368.81|370.41|368.71|370.57|368.87|370.41|368.71|20
1728964810000|2024-10-15 04:00:10|370.44|368.74|370.35|368.65|370.5|368.8|370.34|368.64|20
1728964820000|2024-10-15 04:00:20|370.37|368.67|370.44|368.74|370.44|368.74|370.34|368.64|20
1728964830000|2024-10-15 04:00:30|370.42|368.72|370.45|368.75|370.48|368.78|370.42|368.72|14
1728964840000|2024-10-15 04:00:40|370.44|368.74|370.48|368.78|370.48|368.78|370.43|368.73|19
1728964850000|2024-10-15 04:00:50|370.49|368.79|370.57|368.87|370.62|368.92|370.49|368.79|19
1728964860000|2024-10-15 04:01:00|370.53|368.83|370.74|369.04|370.75|369.05|370.52|368.82|15
1728964870000|2024-10-15 04:01:10|370.73|369.03|370.87|369.17|370.9|369.2|370.62|368.92|22
1728964880000|2024-10-15 04:01:20|370.86|369.16|371.11|369.41|371.19|369.49|370.86|369.16|13
1728964890000|2024-10-15 04:01:30|371.12|369.42|371.14|369.44|371.2|369.5|371.06|369.36|20
1728964900000|2024-10-15 04:01:40|371.16|369.46|371.22|369.52|371.3|369.6|371.16|369.46|20
1728964910000|2024-10-15 04:01:50|371.23|369.53|371.51|369.81|371.52|369.82|371.23|369.53|15
1728964920000|2024-10-15 04:02:00|371.54|369.84|371.66|369.96|371.78|370.08|371.54|369.84|12
1728964930000|2024-10-15 04:02:10|371.54|369.84|371.6|369.9|371.6|369.9|371.45|369.75|12
1728964940000|2024-10-15 04:02:20|371.65|369.95|371.65|369.95|371.73|370.03|371.65|369.95|14
1728964950000|2024-10-15 04:02:30|371.55|369.85|371.47|369.77|371.63|369.93|371.44|369.74|19
1728964960000|2024-10-15 04:02:40|371.5|369.8|371.42|369.72|371.52|369.82|371.37|369.67|16
1728964970000|2024-10-15 04:02:50|371.58|369.88|371.61|369.91|371.73|370.03|371.53|369.83|24
1728964980000|2024-10-15 04:03:00|371.6|369.9|371.62|369.92|371.69|369.99|371.6|369.9|16
1728964990000|2024-10-15 04:03:10|371.63|369.93|371.57|369.87|371.64|369.94|371.49|369.79|20
1728965000000|2024-10-15 04:03:20|371.55|369.85|371.54|369.84|371.59|369.89|371.51|369.81|22
1728965010000|2024-10-15 04:03:30|371.5|369.8|371.28|369.58|371.54|369.84|371.28|369.58|18
1728965020000|2024-10-15 04:03:40|371.29|369.59|371.32|369.62|371.33|369.63|371.11|369.41|18
1728965030000|2024-10-15 04:03:50|371.33|369.63|371.35|369.65|371.38|369.68|371.33|369.63|14
1728965040000|2024-10-15 04:04:00|371.34|369.64|371.51|369.81|371.51|369.81|371.26|369.56|18
1728965050000|2024-10-15 04:04:10|371.55|369.85|371.5|369.8|371.55|369.85|371.42|369.72|21
1728965060000|2024-10-15 04:04:20|371.51|369.81|371.72|370.02|371.73|370.03|371.51|369.81|24
1728965070000|2024-10-15 04:04:30|371.73|370.03|371.89|370.19|371.9|370.2|371.73|370.03|12
1728965080000|2024-10-15 04:04:40|371.79|370.09|371.85|370.15|371.85|370.15|371.76|370.06|18
1728965090000|2024-10-15 04:04:50|371.89|370.19|371.63|369.93|371.9|370.2|371.61|369.91|21
1728965100000|2024-10-15 04:05:00|371.62|369.92|371.9|370.2|371.9|370.2|371.62|369.92|27
1728965110000|2024-10-15 04:05:10|371.89|370.19|371.89|370.19|371.92|370.22|371.86|370.16|20
1728965120000|2024-10-15 04:05:20|371.88|370.18|371.96|370.26|371.97|370.27|371.86|370.16|22
1728965130000|2024-10-15 04:05:30|371.95|370.25|371.94|370.24|371.97|370.27|371.86|370.16|21
1728965140000|2024-10-15 04:05:40|371.91|370.21|371.8|370.1|371.91|370.21|371.68|369.98|19
1728965150000|2024-10-15 04:05:50|371.82|370.12|371.91|370.21|371.95|370.25|371.8|370.1|16
1728965160000|2024-10-15 04:06:00|371.87|370.17|371.83|370.13|371.88|370.18|371.83|370.13|12
1728965170000|2024-10-15 04:06:10|371.87|370.17|371.86|370.16|371.87|370.17|371.84|370.14|9
1728965180000|2024-10-15 04:06:20|371.87|370.17|371.92|370.22|371.92|370.22|371.75|370.05|16
1728965190000|2024-10-15 04:06:30|371.91|370.21|371.89|370.19|371.95|370.25|371.86|370.16|15
1728965200000|2024-10-15 04:06:40|371.9|370.2|372.26|370.56|372.27|370.57|371.9|370.2|14
1728965210000|2024-10-15 04:06:50|372.25|370.55|372.16|370.46|372.26|370.56|372.15|370.45|25
1728965220000|2024-10-15 04:07:00|372.12|370.42|372.17|370.47|372.24|370.54|372.12|370.42|19
1728965230000|2024-10-15 04:07:10|372.2|370.5|372.19|370.49|372.25|370.55|372.17|370.47|13
1728965240000|2024-10-15 04:07:20|372.04|370.34|371.89|370.19|372.08|370.38|371.86|370.16|21
1728965250000|2024-10-15 04:07:30|371.93|370.23|371.85|370.15|371.93|370.23|371.83|370.13|14
1728965260000|2024-10-15 04:07:40|371.84|370.14|371.84|370.14|371.87|370.17|371.81|370.11|13
1728965270000|2024-10-15 04:07:50|371.83|370.13|371.83|370.13|371.85|370.15|371.83|370.13|7
1728965280000|2024-10-15 04:08:00|371.81|370.11|371.77|370.07|371.81|370.11|371.7|370|16
1728965290000|2024-10-15 04:08:10|371.76|370.06|371.8|370.1|371.91|370.21|371.76|370.06|20
1728965300000|2024-10-15 04:08:20|371.79|370.09|371.57|369.87|371.79|370.09|371.57|369.87|18
1728965310000|2024-10-15 04:08:30|371.59|369.89|371.7|370|371.7|370|371.55|369.85|19
1728965320000|2024-10-15 04:08:40|371.69|369.99|371.89|370.19|371.9|370.2|371.66|369.96|19
1728965330000|2024-10-15 04:08:50|371.85|370.15|372.08|370.38|372.13|370.43|371.85|370.15|13
1728965340000|2024-10-15 04:09:00|372.04|370.34|372.04|370.34|372.04|370.34|372.04|370.34|1
1728965350000|2024-10-15 04:09:10|371.99|370.29|371.65|369.95|371.99|370.29|371.64|369.94|22
1728965360000|2024-10-15 04:09:20|371.64|369.94|371.7|370|371.7|370|371.52|369.82|18
1728965370000|2024-10-15 04:09:30|371.69|369.99|371.61|369.91|371.69|369.99|371.6|369.9|10
1728965380000|2024-10-15 04:09:40|371.62|369.92|371.66|369.96|371.7|370|371.62|369.92|16
1728965390000|2024-10-15 04:09:50|371.68|369.98|371.71|370.01|371.71|370.01|371.62|369.92|18
1728965400000|2024-10-15 04:10:00|371.7|370|372.01|370.31|372.01|370.31|371.67|369.97|24
1728965410000|2024-10-15 04:10:10|372|370.3|372.2|370.5|372.23|370.53|371.95|370.25|26
1728965420000|2024-10-15 04:10:20|372.19|370.49|372.1|370.4|372.22|370.52|372.08|370.38|22
1728965430000|2024-10-15 04:10:30|372.11|370.41|372.1|370.4|372.13|370.43|372.09|370.39|16
1728965440000|2024-10-15 04:10:40|372.13|370.43|372.14|370.44|372.17|370.47|372.09|370.39|20
1728965450000|2024-10-15 04:10:50|372.15|370.45|372.22|370.52|372.23|370.53|372.11|370.41|11
1728965460000|2024-10-15 04:11:00|372.18|370.48|372.28|370.58|372.28|370.58|372.18|370.48|15
1728965470000|2024-10-15 04:11:10|372.32|370.62|372.78|371.08|372.81|371.11|372.29|370.59|20
1728965480000|2024-10-15 04:11:20|372.76|371.06|372.81|371.11|372.81|371.11|372.71|371.01|13
1728965490000|2024-10-15 04:11:30|372.8|371.1|372.4|370.7|372.84|371.14|372.33|370.63|25
1728965500000|2024-10-15 04:11:40|372.39|370.69|372.41|370.71|372.47|370.77|372.32|370.62|23
1728965510000|2024-10-15 04:11:50|372.42|370.72|372.44|370.74|372.48|370.78|372.41|370.71|15
1728965520000|2024-10-15 04:12:00|372.45|370.75|372.45|370.75|372.47|370.77|372.41|370.71|13
1728965530000|2024-10-15 04:12:10|372.43|370.73|372.54|370.84|372.56|370.86|372.4|370.7|13
1728965540000|2024-10-15 04:12:20|372.55|370.85|372.55|370.85|372.57|370.87|372.53|370.83|9
1728965550000|2024-10-15 04:12:30|372.58|370.88|372.55|370.85|372.59|370.89|372.53|370.83|11
1728965560000|2024-10-15 04:12:40|372.54|370.84|372.53|370.83|372.54|370.84|372.41|370.71|17
1728965570000|2024-10-15 04:12:50|372.54|370.84|372.44|370.74|372.56|370.86|372.44|370.74|9
1728965580000|2024-10-15 04:13:00|372.43|370.73|372.49|370.79|372.49|370.79|372.43|370.73|12
1728965590000|2024-10-15 04:13:10|372.51|370.81|372.34|370.64|372.51|370.81|372.34|370.64|15
1728965600000|2024-10-15 04:13:20|372.35|370.65|372.36|370.66|372.4|370.7|372.34|370.64|14
1728965610000|2024-10-15 04:13:30|372.27|370.57|372.26|370.56|372.28|370.58|372.23|370.53|14
1728965620000|2024-10-15 04:13:40|372.25|370.55|372.32|370.62|372.35|370.65|372.22|370.52|15
1728965630000|2024-10-15 04:13:50|372.3|370.6|372.43|370.73|372.43|370.73|372.3|370.6|11
1728965640000|2024-10-15 04:14:00|372.44|370.74|372.23|370.53|372.45|370.75|372.23|370.53|16
1728965650000|2024-10-15 04:14:10|372.24|370.54|372.35|370.65|372.35|370.65|372.23|370.53|10
1728965660000|2024-10-15 04:14:20|372.34|370.64|372.41|370.71|372.41|370.71|372.34|370.64|15
1728965670000|2024-10-15 04:14:30|372.42|370.72|372.36|370.66|372.42|370.72|372.35|370.65|5
1728965680000|2024-10-15 04:14:40|372.37|370.67|372.37|370.67|372.37|370.67|372.34|370.64|16
1728965690000|2024-10-15 04:14:50|372.34|370.64|372.55|370.85|372.55|370.85|372.34|370.64|18
1728965700000|2024-10-15 04:15:00|372.56|370.86|372.83|371.13|372.89|371.19|372.56|370.86|15
1728965710000|2024-10-15 04:15:10|372.82|371.12|372.72|371.02|372.83|371.13|372.7|371|13
1728965720000|2024-10-15 04:15:20|372.73|371.03|372.51|370.81|372.74|371.04|372.5|370.8|21
1728965730000|2024-10-15 04:15:30|372.45|370.75|372.36|370.66|372.45|370.75|372.34|370.64|11
1728965740000|2024-10-15 04:15:40|372.38|370.68|372.37|370.67|372.38|370.68|372.33|370.63|11
1728965750000|2024-10-15 04:15:50|372.39|370.69|372.37|370.67|372.39|370.69|372.34|370.64|9
1728965760000|2024-10-15 04:16:00|372.34|370.64|372.33|370.63|372.34|370.64|372.29|370.59|7
1728965770000|2024-10-15 04:16:10|372.32|370.62|372.63|370.93|372.68|370.98|372.32|370.62|16
1728965780000|2024-10-15 04:16:20|372.62|370.92|372.79|371.09|372.79|371.09|372.62|370.92|11
1728965790000|2024-10-15 04:16:30|372.75|371.05|372.7|371|372.75|371.05|372.68|370.98|6
1728965800000|2024-10-15 04:16:40|372.63|370.93|372.7|371|372.77|371.07|372.58|370.88|26
1728965810000|2024-10-15 04:16:50|372.69|370.99|372.66|370.96|372.72|371.02|372.64|370.94|16
1728965820000|2024-10-15 04:17:00|372.68|370.98|372.54|370.84|372.68|370.98|372.52|370.82|17
1728965830000|2024-10-15 04:17:10|372.53|370.83|372.45|370.75|372.53|370.83|372.44|370.74|16
1728965840000|2024-10-15 04:17:20|372.41|370.71|372.3|370.6|372.41|370.71|372.24|370.54|12
1728965850000|2024-10-15 04:17:30|372.27|370.57|372.26|370.56|372.32|370.62|372.24|370.54|14
1728965860000|2024-10-15 04:17:40|372.25|370.55|372.22|370.52|372.28|370.58|372.21|370.51|8
1728965870000|2024-10-15 04:17:50|372.2|370.5|372.18|370.48|372.2|370.5|372.1|370.4|16
1728965880000|2024-10-15 04:18:00|372.16|370.46|372.44|370.74|372.49|370.79|372.16|370.46|10
1728965890000|2024-10-15 04:18:10|372.5|370.8|372.51|370.81|372.59|370.89|372.48|370.78|13
1728965900000|2024-10-15 04:18:20|372.5|370.8|372.45|370.75|372.5|370.8|372.4|370.7|12
1728965910000|2024-10-15 04:18:30|372.46|370.76|372.32|370.62|372.46|370.76|372.2|370.5|16
1728965920000|2024-10-15 04:18:40|372.31|370.61|372.43|370.73|372.45|370.75|372.28|370.58|18
1728965930000|2024-10-15 04:18:50|372.44|370.74|372.3|370.6|372.44|370.74|372.29|370.59|16
1728965940000|2024-10-15 04:19:00|372.29|370.59|372.5|370.8|372.57|370.87|372.29|370.59|17
1728965950000|2024-10-15 04:19:10|372.53|370.83|372.66|370.96|372.66|370.96|372.53|370.83|15
1728965960000|2024-10-15 04:19:20|372.64|370.94|372.69|370.99|372.69|370.99|372.62|370.92|7
1728965970000|2024-10-15 04:19:30|372.7|371|372.78|371.08|372.78|371.08|372.7|371|8
1728965980000|2024-10-15 04:19:40|372.79|371.09|372.84|371.14|372.84|371.14|372.79|371.09|9
1728965990000|2024-10-15 04:19:50|372.85|371.15|373.14|371.44|373.14|371.44|372.85|371.15|10
1728966000000|2024-10-15 04:20:00|373.16|371.46|373.2|371.5|373.2|371.5|373.12|371.42|16
1728966010000|2024-10-15 04:20:10|373.21|371.51|373.32|371.62|373.34|371.64|373.19|371.49|13
1728966020000|2024-10-15 04:20:20|373.31|371.61|373.3|371.6|373.37|371.67|373.24|371.54|19
1728966030000|2024-10-15 04:20:30|373.31|371.61|373.38|371.68|373.39|371.69|373.25|371.55|18
1728966040000|2024-10-15 04:20:40|373.39|371.69|373.37|371.67|373.44|371.74|373.37|371.67|13
1728966050000|2024-10-15 04:20:50|373.34|371.64|373.17|371.47|373.34|371.64|373.1|371.4|16
1728966060000|2024-10-15 04:21:00|373.15|371.45|373.1|371.4|373.2|371.5|373.09|371.39|16
1728966070000|2024-10-15 04:21:10|373.08|371.38|373.05|371.35|373.08|371.38|373.04|371.34|8
1728966080000|2024-10-15 04:21:20|373.04|371.34|373.02|371.32|373.06|371.36|373.02|371.32|7
1728966090000|2024-10-15 04:21:30|373.03|371.33|373.2|371.5|373.2|371.5|373.03|371.33|5
1728966100000|2024-10-15 04:21:40|373.22|371.52|373.32|371.62|373.37|371.67|373.22|371.52|13
1728966110000|2024-10-15 04:21:50|373.4|371.7|373.45|371.75|373.46|371.76|373.4|371.7|7
1728966120000|2024-10-15 04:22:00|373.44|371.74|373.45|371.75|373.46|371.76|373.41|371.71|10
1728966130000|2024-10-15 04:22:10|373.44|371.74|373.36|371.66|373.44|371.74|373.33|371.63|10
1728966140000|2024-10-15 04:22:20|373.35|371.65|373.36|371.66|373.36|371.66|373.34|371.64|6
1728966150000|2024-10-15 04:22:30|373.35|371.65|373.43|371.73|373.43|371.73|373.33|371.63|16
1728966160000|2024-10-15 04:22:40|373.42|371.72|373.41|371.71|373.47|371.77|373.4|371.7|11
1728966170000|2024-10-15 04:22:50|373.42|371.72|373.21|371.51|373.42|371.72|373.21|371.51|19
1728966180000|2024-10-15 04:23:00|373.16|371.46|373.24|371.54|373.28|371.58|373.14|371.44|12
1728966190000|2024-10-15 04:23:10|373.22|371.52|373.24|371.54|373.26|371.56|373.16|371.46|17
1728966200000|2024-10-15 04:23:20|373.25|371.55|373.28|371.58|373.29|371.59|373.23|371.53|13
1728966210000|2024-10-15 04:23:30|373.25|371.55|373.39|371.69|373.42|371.72|373.25|371.55|16
1728966220000|2024-10-15 04:23:40|373.4|371.7|373.29|371.59|373.4|371.7|373.28|371.58|10
1728966230000|2024-10-15 04:23:50|373.3|371.6|373.37|371.67|373.38|371.68|373.3|371.6|7
1728966240000|2024-10-15 04:24:00|373.39|371.69|373.5|371.8|373.56|371.86|373.39|371.69|9
1728966250000|2024-10-15 04:24:10|373.51|371.81|373.53|371.83|373.55|371.85|373.51|371.81|18
1728966260000|2024-10-15 04:24:20|373.52|371.82|373.49|371.79|373.61|371.91|373.36|371.66|13
1728966270000|2024-10-15 04:24:30|373.48|371.78|373.51|371.81|373.52|371.82|373.48|371.78|8
1728966280000|2024-10-15 04:24:40|373.54|371.84|373.52|371.82|373.54|371.84|373.51|371.81|5
1728966290000|2024-10-15 04:24:50|373.5|371.8|373.54|371.84|373.55|371.85|373.5|371.8|7
1728966300000|2024-10-15 04:25:00|373.53|371.83|373.37|371.67|373.53|371.83|373.37|371.67|13
1728966310000|2024-10-15 04:25:10|373.39|371.69|373.24|371.54|373.39|371.69|373.24|371.54|17
1728966320000|2024-10-15 04:25:20|373.25|371.55|373.21|371.51|373.28|371.58|373.21|371.51|11
1728966330000|2024-10-15 04:25:30|373.2|371.5|373.29|371.59|373.3|371.6|373.2|371.5|7
1728966340000|2024-10-15 04:25:40|373.3|371.6|373.36|371.66|373.36|371.66|373.3|371.6|10
1728966350000|2024-10-15 04:25:50|373.34|371.64|373.49|371.79|373.49|371.79|373.31|371.61|19
1728966360000|2024-10-15 04:26:00|373.5|371.8|373.5|371.8|373.5|371.8|373.5|371.8|1
1728966370000|2024-10-15 04:26:10|373.49|371.79|373.58|371.88|373.58|371.88|373.49|371.79|13
1728966380000|2024-10-15 04:26:20|373.57|371.87|373.51|371.81|373.58|371.88|373.48|371.78|16
1728966390000|2024-10-15 04:26:30|373.5|371.8|373.46|371.76|373.5|371.8|373.45|371.75|10
1728966400000|2024-10-15 04:26:40|373.45|371.75|373.31|371.61|373.45|371.75|373.3|371.6|11
1728966410000|2024-10-15 04:26:50|373.29|371.59|373.31|371.61|373.31|371.61|373.29|371.59|3
1728966420000|2024-10-15 04:27:00|373.37|371.67|373.34|371.64|373.4|371.7|373.34|371.64|8
1728966430000|2024-10-15 04:27:10|373.4|371.7|373.39|371.69|373.4|371.7|373.38|371.68|5
1728966440000|2024-10-15 04:27:20|373.41|371.71|373.4|371.7|373.41|371.71|373.4|371.7|4
1728966450000|2024-10-15 04:27:30|373.42|371.72|373.32|371.62|373.42|371.72|373.31|371.61|12
1728966460000|2024-10-15 04:27:40|373.34|371.64|373.42|371.72|373.42|371.72|373.32|371.62|17
1728966470000|2024-10-15 04:27:50|373.41|371.71|373.43|371.73|373.44|371.74|373.41|371.71|7
1728966490000|2024-10-15 04:28:10|373.5|371.8|373.52|371.82|373.55|371.85|373.5|371.8|8
1728966500000|2024-10-15 04:28:20|373.5|371.8|373.36|371.66|373.5|371.8|373.28|371.58|12
1728966510000|2024-10-15 04:28:30|373.35|371.65|373.31|371.61|373.35|371.65|373.3|371.6|9
1728966520000|2024-10-15 04:28:40|373.34|371.64|373.31|371.61|373.34|371.64|373.3|371.6|5
1728966530000|2024-10-15 04:28:50|373.3|371.6|373.32|371.62|373.32|371.62|373.3|371.6|10
1728966540000|2024-10-15 04:29:00|373.3|371.6|373.51|371.81|373.51|371.81|373.3|371.6|17
1728966550000|2024-10-15 04:29:10|373.5|371.8|373.51|371.81|373.52|371.82|373.42|371.72|12
1728966560000|2024-10-15 04:29:20|373.5|371.8|373.56|371.86|373.57|371.87|373.49|371.79|10
1728966570000|2024-10-15 04:29:30|373.57|371.87|373.91|372.21|373.91|372.21|373.51|371.81|20
1728966580000|2024-10-15 04:29:40|373.92|372.22|373.85|372.15|373.92|372.22|373.8|372.1|19
1728966590000|2024-10-15 04:29:50|373.86|372.16|373.83|372.13|373.86|372.16|373.82|372.12|10
1728966600000|2024-10-15 04:30:00|373.84|372.14|373.84|372.14|373.88|372.18|373.84|372.14|9
1728966610000|2024-10-15 04:30:10|373.83|372.13|373.66|371.96|373.83|372.13|373.66|371.96|14
1728966620000|2024-10-15 04:30:20|373.65|371.95|373.4|371.7|373.65|371.95|373.34|371.64|19
1728966630000|2024-10-15 04:30:30|373.36|371.66|373.2|371.5|373.37|371.67|373.2|371.5|13
1728966640000|2024-10-15 04:30:40|373.22|371.52|373.17|371.47|373.22|371.52|373.13|371.43|11
1728966650000|2024-10-15 04:30:50|373.21|371.51|373.15|371.45|373.21|371.51|373.08|371.38|9
1728966660000|2024-10-15 04:31:00|373.13|371.43|373.14|371.44|373.14|371.44|373.11|371.41|5
1728966670000|2024-10-15 04:31:10|373.12|371.42|372.92|371.22|373.13|371.43|372.92|371.22|12
1728966680000|2024-10-15 04:31:20|372.91|371.21|373|371.3|373|371.3|372.91|371.21|11
1728966690000|2024-10-15 04:31:30|372.99|371.29|373.07|371.37|373.14|371.44|372.99|371.29|6
1728966700000|2024-10-15 04:31:40|373.11|371.41|373.26|371.56|373.26|371.56|373.11|371.41|19
1728966710000|2024-10-15 04:31:50|373.27|371.57|373.13|371.43|373.29|371.59|373.13|371.43|12
1728966720000|2024-10-15 04:32:00|373.15|371.45|373.14|371.44|373.24|371.54|373.14|371.44|17
1728966730000|2024-10-15 04:32:10|373.15|371.45|372.84|371.14|373.19|371.49|372.84|371.14|18
1728966740000|2024-10-15 04:32:20|372.83|371.13|372.72|371.02|372.83|371.13|372.71|371.01|14
1728966750000|2024-10-15 04:32:30|372.78|371.08|372.74|371.04|372.8|371.1|372.71|371.01|13
1728966760000|2024-10-15 04:32:40|372.73|371.03|372.66|370.96|372.74|371.04|372.66|370.96|18
1728966770000|2024-10-15 04:32:50|372.69|370.99|372.63|370.93|372.69|370.99|372.61|370.91|18
1728966780000|2024-10-15 04:33:00|372.61|370.91|372.64|370.94|372.64|370.94|372.53|370.83|10
1728966790000|2024-10-15 04:33:10|372.65|370.95|372.7|371|372.7|371|372.65|370.95|14
1728966800000|2024-10-15 04:33:20|372.83|371.13|372.85|371.15|372.85|371.15|372.82|371.12|3
1728966810000|2024-10-15 04:33:30|372.83|371.13|372.93|371.23|372.95|371.25|372.81|371.11|13
1728966820000|2024-10-15 04:33:40|373.37|371.67|373.42|371.72|373.42|371.72|373.37|371.67|9
1728966830000|2024-10-15 04:33:50|373.48|371.78|373.51|371.81|373.51|371.81|373.46|371.76|8
1728966840000|2024-10-15 04:34:00|373.57|371.87|373.61|371.91|373.62|371.92|373.54|371.84|13
1728966850000|2024-10-15 04:34:10|373.55|371.85|373.63|371.93|373.63|371.93|373.55|371.85|7
1728966860000|2024-10-15 04:34:20|373.7|372|373.77|372.07|373.8|372.1|373.7|372|13
1728966870000|2024-10-15 04:34:30|373.79|372.09|373.71|372.01|373.8|372.1|373.71|372.01|12
1728966880000|2024-10-15 04:34:40|373.7|372|373.63|371.93|373.7|372|373.56|371.86|16
1728966890000|2024-10-15 04:34:50|373.62|371.92|373.61|371.91|373.62|371.92|373.57|371.87|6
1728966900000|2024-10-15 04:35:00|373.67|371.97|373.73|372.03|373.73|372.03|373.67|371.97|2
1728966910000|2024-10-15 04:35:10|373.79|372.09|373.83|372.13|373.87|372.17|373.79|372.09|9
1728966920000|2024-10-15 04:35:20|373.84|372.14|373.77|372.07|373.84|372.14|373.73|372.03|14
1728966930000|2024-10-15 04:35:30|373.8|372.1|373.83|372.13|373.85|372.15|373.8|372.1|7
1728966940000|2024-10-15 04:35:40|373.82|372.12|373.81|372.11|373.83|372.13|373.78|372.08|9
1728966950000|2024-10-15 04:35:50|373.83|372.13|373.77|372.07|373.84|372.14|373.77|372.07|11
1728966960000|2024-10-15 04:36:00|373.83|372.13|373.87|372.17|373.87|372.17|373.83|372.13|10
1728966970000|2024-10-15 04:36:10|374|372.3|373.99|372.29|374.12|372.42|373.99|372.29|11
1728966980000|2024-10-15 04:36:20|374.03|372.33|373.96|372.26|374.04|372.34|373.95|372.25|19
1728966990000|2024-10-15 04:36:30|373.98|372.28|373.93|372.23|373.98|372.28|373.92|372.22|7
1728967000000|2024-10-15 04:36:40|373.92|372.22|373.92|372.22|373.93|372.23|373.91|372.21|11
1728967010000|2024-10-15 04:36:50|373.9|372.2|374.19|372.49|374.24|372.54|373.9|372.2|14
1728967020000|2024-10-15 04:37:00|374.2|372.5|374.23|372.53|374.33|372.63|374.18|372.48|22
1728967030000|2024-10-15 04:37:10|374.22|372.52|374.2|372.5|374.25|372.55|374.16|372.46|18
1728967040000|2024-10-15 04:37:20|374.21|372.51|374.11|372.41|374.21|372.51|374.07|372.37|11
1728967050000|2024-10-15 04:37:30|374.19|372.49|374.22|372.52|374.31|372.61|374.19|372.49|10
1728967060000|2024-10-15 04:37:40|374.23|372.53|374.3|372.6|374.31|372.61|374.19|372.49|23
1728967070000|2024-10-15 04:37:50|374.31|372.61|374.31|372.61|374.33|372.63|374.3|372.6|16
1728967080000|2024-10-15 04:38:00|374.33|372.63|374.22|372.52|374.36|372.66|374.1|372.4|24
1728967090000|2024-10-15 04:38:10|374.26|372.56|374.38|372.68|374.41|372.71|374.08|372.38|13
1728967100000|2024-10-15 04:38:20|374.37|372.67|374.26|372.56|374.38|372.68|374.25|372.55|19
1728967110000|2024-10-15 04:38:30|374.19|372.49|374.14|372.44|374.19|372.49|374.11|372.41|10
1728967120000|2024-10-15 04:38:40|374.12|372.42|374.47|372.77|374.47|372.77|374.12|372.42|14
1728967130000|2024-10-15 04:38:50|374.44|372.74|374.41|372.71|374.47|372.77|374.37|372.67|15
1728967140000|2024-10-15 04:39:00|374.42|372.72|374.38|372.68|374.5|372.8|374.38|372.68|19
1728967150000|2024-10-15 04:39:10|374.35|372.65|374.27|372.57|374.35|372.65|374.25|372.55|12
1728967160000|2024-10-15 04:39:20|374.28|372.58|374.62|372.92|374.68|372.98|374.27|372.57|22
1728967170000|2024-10-15 04:39:30|374.63|372.93|374.58|372.88|374.68|372.98|374.57|372.87|17
1728967180000|2024-10-15 04:39:40|374.57|372.87|374.47|372.77|374.61|372.91|374.44|372.74|13
1728967190000|2024-10-15 04:39:50|374.46|372.76|374.44|372.74|374.46|372.76|374.36|372.66|13
1728967200000|2024-10-15 04:40:00|374.45|372.75|374.4|372.7|374.45|372.75|374.36|372.66|15
1728967210000|2024-10-15 04:40:10|374.39|372.69|374.37|372.67|374.39|372.69|374.36|372.66|9
1728967220000|2024-10-15 04:40:20|374.35|372.65|374.28|372.58|374.35|372.65|374.26|372.56|6
1728967230000|2024-10-15 04:40:30|374.27|372.57|374.06|372.36|374.27|372.57|374.02|372.32|9
1728967240000|2024-10-15 04:40:40|374.07|372.37|374.05|372.35|374.07|372.37|374.05|372.35|4
1728967250000|2024-10-15 04:40:50|374.1|372.4|373.82|372.12|374.1|372.4|373.76|372.06|16
1728967260000|2024-10-15 04:41:00|373.83|372.13|373.8|372.1|373.88|372.18|373.8|372.1|16
1728967270000|2024-10-15 04:41:10|373.79|372.09|373.6|371.9|373.79|372.09|373.53|371.83|15
1728967280000|2024-10-15 04:41:20|373.59|371.89|373.58|371.88|373.59|371.89|373.58|371.88|12
1728967290000|2024-10-15 04:41:30|373.49|371.79|373.43|371.73|373.5|371.8|373.43|371.73|6
1728967300000|2024-10-15 04:41:40|373.41|371.71|373.44|371.74|373.48|371.78|373.4|371.7|18
1728967310000|2024-10-15 04:41:50|373.43|371.73|373.33|371.63|373.44|371.74|373.33|371.63|7
1728967320000|2024-10-15 04:42:00|373.34|371.64|373.28|371.58|373.34|371.64|373.26|371.56|7
1728967330000|2024-10-15 04:42:10|373.29|371.59|373.28|371.58|373.29|371.59|373.28|371.58|2
1728967340000|2024-10-15 04:42:20|373.22|371.52|373.27|371.57|373.28|371.58|373.21|371.51|7
1728967350000|2024-10-15 04:42:30|373.26|371.56|373.18|371.48|373.26|371.56|373.18|371.48|5
1728967360000|2024-10-15 04:42:40|373.19|371.49|373.25|371.55|373.25|371.55|373.18|371.48|14
1728967370000|2024-10-15 04:42:50|373.26|371.56|373.24|371.54|373.26|371.56|373.23|371.53|8
1728967380000|2024-10-15 04:43:00|373.18|371.48|373.17|371.47|373.19|371.49|373.13|371.43|8
1728967390000|2024-10-15 04:43:10|373.18|371.48|373.18|371.48|373.18|371.48|373.18|371.48|1
1728967400000|2024-10-15 04:43:20|373.2|371.5|373.17|371.47|373.2|371.5|373.16|371.46|8
1728967410000|2024-10-15 04:43:30|373.18|371.48|373.18|371.48|373.19|371.49|373.17|371.47|6
1728967420000|2024-10-15 04:43:40|373.15|371.45|373.09|371.39|373.17|371.47|373.09|371.39|7
1728967430000|2024-10-15 04:43:50|373.1|371.4|373.07|371.37|373.12|371.42|373.07|371.37|10
1728967440000|2024-10-15 04:44:00|373.16|371.46|373.03|371.33|373.23|371.53|373.02|371.32|15
1728967450000|2024-10-15 04:44:10|373.04|371.34|373.13|371.43|373.13|371.43|372.94|371.24|13
1728967460000|2024-10-15 04:44:20|373.12|371.42|373.06|371.36|373.13|371.43|373.06|371.36|11
1728967470000|2024-10-15 04:44:30|373.04|371.34|373.03|371.33|373.04|371.34|373.03|371.33|2
1728967480000|2024-10-15 04:44:40|372.98|371.28|373.49|371.79|373.49|371.79|372.91|371.21|12
1728967490000|2024-10-15 04:44:50|373.5|371.8|373.37|371.67|373.5|371.8|373.35|371.65|10
1728967500000|2024-10-15 04:45:00|373.35|371.65|373.31|371.61|373.35|371.65|373.31|371.61|9
1728967510000|2024-10-15 04:45:10|373.27|371.57|373.18|371.48|373.27|371.57|373.18|371.48|10
1728967520000|2024-10-15 04:45:20|373.17|371.47|373.17|371.47|373.2|371.5|373.05|371.35|11
1728967530000|2024-10-15 04:45:30|373.16|371.46|373.16|371.46|373.16|371.46|373.16|371.46|1
1728967540000|2024-10-15 04:45:40|373.14|371.44|373.14|371.44|373.14|371.44|373.14|371.44|1
1728967550000|2024-10-15 04:45:50|373.1|371.4|373.1|371.4|373.11|371.41|373.06|371.36|6
1728967560000|2024-10-15 04:46:00|373.16|371.46|373.3|371.6|373.3|371.6|373.16|371.46|7
1728967570000|2024-10-15 04:46:10|373.31|371.61|373.36|371.66|373.43|371.73|373.31|371.61|14
1728967580000|2024-10-15 04:46:20|373.37|371.67|373.25|371.55|373.38|371.68|373.25|371.55|7
1728967590000|2024-10-15 04:46:30|373.27|371.57|373.23|371.53|373.38|371.68|373.23|371.53|13
1728967600000|2024-10-15 04:46:40|373.22|371.52|373.23|371.53|373.23|371.53|373.19|371.49|6
1728967610000|2024-10-15 04:46:50|373.22|371.52|373.08|371.38|373.22|371.52|373.08|371.38|7
1728967620000|2024-10-15 04:47:00|373.07|371.37|373.07|371.37|373.07|371.37|373.07|371.37|1
1728967630000|2024-10-15 04:47:10|373.15|371.45|373.19|371.49|373.2|371.5|373.15|371.45|3
1728967640000|2024-10-15 04:47:20|373.18|371.48|373.16|371.46|373.18|371.48|373.15|371.45|3
1728967650000|2024-10-15 04:47:30|373.15|371.45|373.04|371.34|373.15|371.45|373.03|371.33|12
1728967660000|2024-10-15 04:47:40|373|371.3|373.07|371.37|373.07|371.37|372.99|371.29|13
1728967670000|2024-10-15 04:47:50|373.06|371.36|373.11|371.41|373.11|371.41|373.05|371.35|6
1728967680000|2024-10-15 04:48:00|373.1|371.4|373.12|371.42|373.14|371.44|373.09|371.39|7
1728967690000|2024-10-15 04:48:10|373.2|371.5|373.2|371.5|373.2|371.5|373.2|371.5|1
1728967710000|2024-10-15 04:48:30|373.21|371.51|373.46|371.76|373.47|371.77|373.21|371.51|8
1728967720000|2024-10-15 04:48:40|373.47|371.77|373.49|371.79|373.49|371.79|373.47|371.77|2
1728967730000|2024-10-15 04:48:50|373.54|371.84|373.56|371.86|373.58|371.88|373.54|371.84|16
1728967740000|2024-10-15 04:49:00|373.54|371.84|373.49|371.79|373.56|371.86|373.45|371.75|12
1728967750000|2024-10-15 04:49:10|373.47|371.77|373.44|371.74|373.51|371.81|373.44|371.74|13
1728967760000|2024-10-15 04:49:20|373.43|371.73|373.41|371.71|373.43|371.73|373.41|371.71|6
1728967770000|2024-10-15 04:49:30|373.42|371.72|373.44|371.74|373.44|371.74|373.42|371.72|8
1728967780000|2024-10-15 04:49:40|373.43|371.73|373.4|371.7|373.44|371.74|373.38|371.68|9
1728967790000|2024-10-15 04:49:50|373.41|371.71|373.39|371.69|373.43|371.73|373.39|371.69|15
1728967800000|2024-10-15 04:50:00|373.4|371.7|373.36|371.66|373.4|371.7|373.36|371.66|5
1728967810000|2024-10-15 04:50:10|373.39|371.69|373.5|371.8|373.5|371.8|373.39|371.69|4
1728967820000|2024-10-15 04:50:20|373.54|371.84|373.54|371.84|373.54|371.84|373.54|371.84|1
1728967830000|2024-10-15 04:50:30|373.61|371.91|373.61|371.91|373.61|371.91|373.61|371.91|1
1728967840000|2024-10-15 04:50:40|373.68|371.98|373.73|372.03|373.74|372.04|373.68|371.98|14
1728967850000|2024-10-15 04:50:50|373.74|372.04|373.6|371.9|373.75|372.05|373.56|371.86|20
1728967860000|2024-10-15 04:51:00|373.62|371.92|373.63|371.93|373.73|372.03|373.62|371.92|12
1728967870000|2024-10-15 04:51:10|373.6|371.9|373.64|371.94|373.65|371.95|373.5|371.8|10
1728967880000|2024-10-15 04:51:20|373.63|371.93|373.65|371.95|373.66|371.96|373.58|371.88|12
1728967890000|2024-10-15 04:51:30|373.6|371.9|373.61|371.91|373.61|371.91|373.57|371.87|5
1728967900000|2024-10-15 04:51:40|373.6|371.9|373.61|371.91|373.63|371.93|373.57|371.87|7
1728967910000|2024-10-15 04:51:50|373.62|371.92|373.61|371.91|373.62|371.92|373.61|371.91|2
1728967920000|2024-10-15 04:52:00|373.6|371.9|373.61|371.91|373.61|371.91|373.57|371.87|9
1728967930000|2024-10-15 04:52:10|373.6|371.9|373.56|371.86|373.6|371.9|373.56|371.86|13
1728967940000|2024-10-15 04:52:20|373.57|371.87|373.57|371.87|373.62|371.92|373.56|371.86|10
1728967950000|2024-10-15 04:52:30|373.58|371.88|373.59|371.89|373.59|371.89|373.57|371.87|6
1728967960000|2024-10-15 04:52:40|373.6|371.9|373.6|371.9|373.61|371.91|373.6|371.9|5
1728967980000|2024-10-15 04:53:00|373.59|371.89|373.46|371.76|373.59|371.89|373.46|371.76|6
1728967990000|2024-10-15 04:53:10|373.43|371.73|373.3|371.6|373.43|371.73|373.27|371.57|14
1728968000000|2024-10-15 04:53:20|373.29|371.59|373.29|371.59|373.29|371.59|373.27|371.57|9
1728968010000|2024-10-15 04:53:30|373.28|371.58|373.27|371.57|373.29|371.59|373.26|371.56|5
1728968030000|2024-10-15 04:53:50|373.35|371.65|373.32|371.62|373.42|371.72|373.32|371.62|5
1728968040000|2024-10-15 04:54:00|373.29|371.59|373.18|371.48|373.31|371.61|373.18|371.48|9
1728968050000|2024-10-15 04:54:10|373.15|371.45|373.08|371.38|373.15|371.45|373.08|371.38|2
1728968060000|2024-10-15 04:54:20|373.09|371.39|373.21|371.51|373.21|371.51|373.09|371.39|11
1728968070000|2024-10-15 04:54:30|373.19|371.49|373.2|371.5|373.2|371.5|373.09|371.39|11
1728968080000|2024-10-15 04:54:40|373.17|371.47|373.21|371.51|373.21|371.51|373.16|371.46|4
1728968090000|2024-10-15 04:54:50|373.28|371.58|373.32|371.62|373.32|371.62|373.28|371.58|2
1728968110000|2024-10-15 04:55:10|373.37|371.67|373.29|371.59|373.4|371.7|373.29|371.59|5
1728968120000|2024-10-15 04:55:20|373.27|371.57|373.26|371.56|373.29|371.59|373.26|371.56|5
1728968130000|2024-10-15 04:55:30|373.24|371.54|373.26|371.56|373.26|371.56|373.24|371.54|2
1728968140000|2024-10-15 04:55:40|373.32|371.62|373.32|371.62|373.32|371.62|373.31|371.61|5
1728968150000|2024-10-15 04:55:50|373.31|371.61|373.34|371.64|373.34|371.64|373.31|371.61|4
1728968160000|2024-10-15 04:56:00|373.33|371.63|373.3|371.6|373.34|371.64|373.3|371.6|9
1728968170000|2024-10-15 04:56:10|373.32|371.62|373.29|371.59|373.32|371.62|373.27|371.57|9
1728968180000|2024-10-15 04:56:20|373.3|371.6|373.29|371.59|373.31|371.61|373.26|371.56|7
1728968190000|2024-10-15 04:56:30|373.26|371.56|373.06|371.36|373.27|371.57|373.04|371.34|13
1728968200000|2024-10-15 04:56:40|373.05|371.35|373.05|371.35|373.05|371.35|373.05|371.35|1
1728968210000|2024-10-15 04:56:50|373.13|371.43|373.24|371.54|373.24|371.54|373.13|371.43|5
1728968220000|2024-10-15 04:57:00|373.23|371.53|373.25|371.55|373.25|371.55|373.23|371.53|4
1728968240000|2024-10-15 04:57:20|373.26|371.56|373.44|371.74|373.44|371.74|373.26|371.56|13
1728968250000|2024-10-15 04:57:30|373.43|371.73|373.39|371.69|373.44|371.74|373.39|371.69|16
1728968260000|2024-10-15 04:57:40|373.38|371.68|373.37|371.67|373.38|371.68|373.37|371.67|2
1728968270000|2024-10-15 04:57:50|373.38|371.68|373.37|371.67|373.38|371.68|373.37|371.67|2
1728968280000|2024-10-15 04:58:00|373.38|371.68|373.38|371.68|373.38|371.68|373.37|371.67|3
1728968290000|2024-10-15 04:58:10|373.37|371.67|373.24|371.54|373.37|371.67|373.22|371.52|11
1728968300000|2024-10-15 04:58:20|373.25|371.55|373.21|371.51|373.25|371.55|373.21|371.51|6
1728968310000|2024-10-15 04:58:30|373.22|371.52|373.25|371.55|373.28|371.58|373.2|371.5|12
1728968320000|2024-10-15 04:58:40|373.24|371.54|373.19|371.49|373.24|371.54|373.19|371.49|4
1728968340000|2024-10-15 04:59:00|373.17|371.47|373.18|371.48|373.19|371.49|373.16|371.46|10
1728968350000|2024-10-15 04:59:10|373.17|371.47|373.13|371.43|373.21|371.51|373.12|371.42|12
1728968360000|2024-10-15 04:59:20|373.12|371.42|373.07|371.37|373.12|371.42|373.05|371.35|8
1728968370000|2024-10-15 04:59:30|373.08|371.38|373.11|371.41|373.11|371.41|373.08|371.38|7
1728968380000|2024-10-15 04:59:40|373.12|371.42|373.19|371.49|373.19|371.49|373.12|371.42|3
1728968390000|2024-10-15 04:59:50|373.17|371.47|373.18|371.48|373.19|371.49|373.14|371.44|8
1728968400000|2024-10-15 05:00:00|373.2|371.5|373.15|371.45|373.22|371.52|373.15|371.45|11
1728968410000|2024-10-15 05:00:10|373.13|371.43|373.12|371.42|373.13|371.43|373.09|371.39|6
1728968420000|2024-10-15 05:00:20|373.14|371.44|373.11|371.41|373.14|371.44|373.11|371.41|2
1728968430000|2024-10-15 05:00:30|373.09|371.39|373.03|371.33|373.09|371.39|373.02|371.32|12
1728968440000|2024-10-15 05:00:40|373|371.3|372.99|371.29|373.03|371.33|372.93|371.23|13
1728968450000|2024-10-15 05:00:50|372.98|371.28|372.88|371.18|372.98|371.28|372.84|371.14|10
1728968460000|2024-10-15 05:01:00|372.72|371.02|372.7|371|372.76|371.06|372.66|370.96|9
1728968470000|2024-10-15 05:01:10|372.68|370.98|372.24|370.54|372.68|370.98|372.21|370.51|20
1728968490000|2024-10-15 05:01:30|372.32|370.62|372.35|370.65|372.42|370.72|372.32|370.62|15
1728968500000|2024-10-15 05:01:40|372.33|370.63|372.2|370.5|372.33|370.63|372.2|370.5|7
1728968510000|2024-10-15 05:01:50|372.21|370.51|372.18|370.48|372.21|370.51|372|370.3|17
1728968520000|2024-10-15 05:02:00|372.17|370.47|372.14|370.44|372.17|370.47|372.08|370.38|12
1728968530000|2024-10-15 05:02:10|372.2|370.5|372.19|370.49|372.22|370.52|372.16|370.46|10
1728968540000|2024-10-15 05:02:20|372.2|370.5|372.17|370.47|372.24|370.54|372.17|370.47|15
1728968550000|2024-10-15 05:02:30|372.12|370.42|372.06|370.36|372.12|370.42|372.06|370.36|16
1728968560000|2024-10-15 05:02:40|372.04|370.34|372.06|370.36|372.08|370.38|372.03|370.33|6
1728968570000|2024-10-15 05:02:50|372.05|370.35|372.07|370.37|372.07|370.37|372.05|370.35|5
1728968580000|2024-10-15 05:03:00|372.08|370.38|372.24|370.54|372.24|370.54|372.08|370.38|8
1728968590000|2024-10-15 05:03:10|372.31|370.61|372.2|370.5|372.31|370.61|372.16|370.46|10
1728968600000|2024-10-15 05:03:20|372.18|370.48|372.13|370.43|372.18|370.48|372.1|370.4|12
1728968610000|2024-10-15 05:03:30|372.14|370.44|372|370.3|372.14|370.44|371.87|370.17|16
1728968620000|2024-10-15 05:03:40|372.01|370.31|372.01|370.31|372.11|370.41|372.01|370.31|10
1728968630000|2024-10-15 05:03:50|372.03|370.33|371.98|370.28|372.03|370.33|371.98|370.28|6
1728968640000|2024-10-15 05:04:00|371.99|370.29|372|370.3|372.02|370.32|371.95|370.25|13
1728968650000|2024-10-15 05:04:10|372.02|370.32|372.12|370.42|372.12|370.42|372.02|370.32|7
1728968660000|2024-10-15 05:04:20|372.14|370.44|372.14|370.44|372.15|370.45|372.1|370.4|9
1728968670000|2024-10-15 05:04:30|372.19|370.49|371.97|370.27|372.19|370.49|371.97|370.27|10
1728968680000|2024-10-15 05:04:40|371.98|370.28|371.94|370.24|371.98|370.28|371.9|370.2|12
1728968690000|2024-10-15 05:04:50|371.93|370.23|372.03|370.33|372.03|370.33|371.91|370.21|5
1728968700000|2024-10-15 05:05:00|372.01|370.31|372|370.3|372.02|370.32|372|370.3|4
1728968710000|2024-10-15 05:05:10|371.98|370.28|371.82|370.12|371.98|370.28|371.82|370.12|9
1728968720000|2024-10-15 05:05:20|371.8|370.1|371.6|369.9|371.84|370.14|371.6|369.9|8
1728968730000|2024-10-15 05:05:30|371.57|369.87|371.31|369.61|371.59|369.89|371.23|369.53|18
1728968740000|2024-10-15 05:05:40|371.32|369.62|371.29|369.59|371.32|369.62|371.26|369.56|11
1728968750000|2024-10-15 05:05:50|371.28|369.58|371.31|369.61|371.35|369.65|371.28|369.58|13
1728968760000|2024-10-15 05:06:00|371.29|369.59|371.15|369.45|371.29|369.59|371.15|369.45|11
1728968770000|2024-10-15 05:06:10|371.18|369.48|371.18|369.48|371.18|369.48|371.1|369.4|19
1728968780000|2024-10-15 05:06:20|371.19|369.49|371.31|369.61|371.33|369.63|371.19|369.49|11
1728968790000|2024-10-15 05:06:30|371.27|369.57|371.31|369.61|371.31|369.61|371.26|369.56|5
1728968800000|2024-10-15 05:06:40|371.38|369.68|371.32|369.62|371.38|369.68|371.32|369.62|5
1728968810000|2024-10-15 05:06:50|371.29|369.59|371.31|369.61|371.32|369.62|371.28|369.58|6
1728968820000|2024-10-15 05:07:00|371.32|369.62|371.51|369.81|371.51|369.81|371.3|369.6|8
1728968830000|2024-10-15 05:07:10|371.57|369.87|371.59|369.89|371.71|370.01|371.57|369.87|11
1728968840000|2024-10-15 05:07:20|371.55|369.85|371.49|369.79|371.56|369.86|371.47|369.77|11
1728968850000|2024-10-15 05:07:30|371.45|369.75|371.62|369.92|371.62|369.92|371.38|369.68|19
1728968860000|2024-10-15 05:07:40|371.59|369.89|371.65|369.95|371.66|369.96|371.58|369.88|14
1728968870000|2024-10-15 05:07:50|371.64|369.94|371.78|370.08|371.8|370.1|371.64|369.94|10
1728968880000|2024-10-15 05:08:00|371.77|370.07|371.78|370.08|371.83|370.13|371.77|370.07|7
1728968890000|2024-10-15 05:08:10|371.79|370.09|371.81|370.11|371.84|370.14|371.79|370.09|8
1728968900000|2024-10-15 05:08:20|371.8|370.1|371.5|369.8|371.82|370.12|371.5|369.8|12
1728968910000|2024-10-15 05:08:30|371.51|369.81|371.47|369.77|371.56|369.86|371.46|369.76|9
1728968920000|2024-10-15 05:08:40|371.5|369.8|371.23|369.53|371.54|369.84|371.22|369.52|20
1728968930000|2024-10-15 05:08:50|371.27|369.57|371.13|369.43|371.27|369.57|371.13|369.43|13
1728968940000|2024-10-15 05:09:00|371.1|369.4|370.87|369.17|371.12|369.42|370.84|369.14|21
1728968950000|2024-10-15 05:09:10|370.84|369.14|370.53|368.83|370.84|369.14|370.46|368.76|24
1728968960000|2024-10-15 05:09:20|370.54|368.84|370.59|368.89|370.61|368.91|370.49|368.79|14
1728968970000|2024-10-15 05:09:30|370.62|368.92|370.37|368.67|370.67|368.97|370.37|368.67|13
1728968980000|2024-10-15 05:09:40|370.4|368.7|370.59|368.89|370.59|368.89|370.39|368.69|20
1728968990000|2024-10-15 05:09:50|370.58|368.88|370.54|368.84|370.62|368.92|370.54|368.84|11
1728969000000|2024-10-15 05:10:00|370.5|368.8|370.42|368.72|370.5|368.8|370.37|368.67|14
1728969010000|2024-10-15 05:10:10|370.4|368.7|370.33|368.63|370.4|368.7|370.29|368.59|14
1728969020000|2024-10-15 05:10:20|370.32|368.62|370.27|368.57|370.32|368.62|370.25|368.55|9
1728969030000|2024-10-15 05:10:30|370.29|368.59|370.3|368.6|370.32|368.62|370.28|368.58|11
1728969040000|2024-10-15 05:10:40|370.27|368.57|370.2|368.5|370.28|368.58|370.18|368.48|11
1728969050000|2024-10-15 05:10:50|370.3|368.6|370.34|368.64|370.36|368.66|370.29|368.59|12
1728969060000|2024-10-15 05:11:00|370.35|368.65|370.36|368.66|370.36|368.66|370.35|368.65|2
1728969070000|2024-10-15 05:11:10|370.44|368.74|370.48|368.78|370.48|368.78|370.44|368.74|5
1728969080000|2024-10-15 05:11:20|370.45|368.75|370.5|368.8|370.5|368.8|370.45|368.75|5
1728969090000|2024-10-15 05:11:30|370.46|368.76|370.55|368.85|370.55|368.85|370.46|368.76|4
1728969100000|2024-10-15 05:11:40|370.58|368.88|370.66|368.96|370.66|368.96|370.58|368.88|3
1728969110000|2024-10-15 05:11:50|370.8|369.1|370.91|369.21|370.93|369.23|370.8|369.1|4
1728969120000|2024-10-15 05:12:00|370.92|369.22|371.07|369.37|371.09|369.39|370.91|369.21|18
1728969130000|2024-10-15 05:12:10|371.06|369.36|370.82|369.12|371.06|369.36|370.82|369.12|9
1728969140000|2024-10-15 05:12:20|370.81|369.11|370.61|368.91|370.81|369.11|370.61|368.91|14
1728969150000|2024-10-15 05:12:30|370.63|368.93|370.73|369.03|370.74|369.04|370.63|368.93|16
1728969160000|2024-10-15 05:12:40|370.72|369.02|370.54|368.84|370.72|369.02|370.54|368.84|11
1728969170000|2024-10-15 05:12:50|370.52|368.82|370.51|368.81|370.56|368.86|370.42|368.72|14
1728969180000|2024-10-15 05:13:00|370.52|368.82|370.53|368.83|370.64|368.94|370.52|368.82|14
1728969190000|2024-10-15 05:13:10|370.47|368.77|370.29|368.59|370.47|368.77|370.26|368.56|13
1728969200000|2024-10-15 05:13:20|370.3|368.6|370.14|368.44|370.3|368.6|370.11|368.41|16
1728969210000|2024-10-15 05:13:30|370.17|368.47|370.31|368.61|370.31|368.61|370.13|368.43|16
1728969220000|2024-10-15 05:13:40|370.32|368.62|370.44|368.74|370.47|368.77|370.32|368.62|12
1728969230000|2024-10-15 05:13:50|370.45|368.75|370.46|368.76|370.5|368.8|370.43|368.73|22
1728969240000|2024-10-15 05:14:00|370.49|368.79|370.56|368.86|370.65|368.95|370.49|368.79|15
1728969250000|2024-10-15 05:14:10|370.47|368.77|370.53|368.83|370.55|368.85|370.47|368.77|9
1728969260000|2024-10-15 05:14:20|370.54|368.84|370.8|369.1|370.82|369.12|370.54|368.84|15
1728969270000|2024-10-15 05:14:30|370.79|369.09|370.7|369|370.79|369.09|370.67|368.97|12
1728969280000|2024-10-15 05:14:40|370.71|369.01|370.83|369.13|370.83|369.13|370.7|369|9
1728969290000|2024-10-15 05:14:50|370.8|369.1|370.75|369.05|370.8|369.1|370.73|369.03|12
1728969300000|2024-10-15 05:15:00|370.71|369.01|370.85|369.15|370.85|369.15|370.69|368.99|15
1728969310000|2024-10-15 05:15:10|370.89|369.19|370.79|369.09|370.89|369.19|370.79|369.09|13
1728969320000|2024-10-15 05:15:20|370.78|369.08|370.65|368.95|370.78|369.08|370.6|368.9|16
1728969330000|2024-10-15 05:15:30|370.64|368.94|370.7|369|370.76|369.06|370.64|368.94|14
1728969340000|2024-10-15 05:15:40|370.75|369.05|370.75|369.05|370.82|369.12|370.75|369.05|11
1728969350000|2024-10-15 05:15:50|370.77|369.07|370.8|369.1|370.84|369.14|370.77|369.07|10
1728969360000|2024-10-15 05:16:00|370.81|369.11|370.67|368.97|370.81|369.11|370.65|368.95|18
1728969370000|2024-10-15 05:16:10|370.64|368.94|370.57|368.87|370.67|368.97|370.53|368.83|15
1728969380000|2024-10-15 05:16:20|370.58|368.88|370.55|368.85|370.68|368.98|370.53|368.83|16
1728969390000|2024-10-15 05:16:30|370.54|368.84|370.46|368.76|370.54|368.84|370.36|368.66|16
1728969400000|2024-10-15 05:16:40|370.48|368.78|370.54|368.84|370.56|368.86|370.48|368.78|9
1728969410000|2024-10-15 05:16:50|370.51|368.81|370.56|368.86|370.57|368.87|370.44|368.74|11
1728969420000|2024-10-15 05:17:00|370.6|368.9|370.81|369.11|370.86|369.16|370.6|368.9|23
1728969430000|2024-10-15 05:17:10|370.79|369.09|370.89|369.19|370.92|369.22|370.79|369.09|15
1728969440000|2024-10-15 05:17:20|370.88|369.18|370.79|369.09|370.89|369.19|370.73|369.03|13
1728969450000|2024-10-15 05:17:30|370.78|369.08|370.81|369.11|370.81|369.11|370.72|369.02|13
1728969460000|2024-10-15 05:17:40|370.86|369.16|370.79|369.09|370.9|369.2|370.79|369.09|12
1728969470000|2024-10-15 05:17:50|370.78|369.08|370.78|369.08|370.79|369.09|370.77|369.07|9
1728969480000|2024-10-15 05:18:00|370.79|369.09|370.83|369.13|370.86|369.16|370.78|369.08|17
1728969490000|2024-10-15 05:18:10|370.85|369.15|370.98|369.28|370.98|369.28|370.85|369.15|16
1728969500000|2024-10-15 05:18:20|370.96|369.26|371.1|369.4|371.11|369.41|370.96|369.26|9
1728969510000|2024-10-15 05:18:30|371.14|369.44|371.28|369.58|371.28|369.58|371.13|369.43|13
1728969520000|2024-10-15 05:18:40|371.27|369.57|371.27|369.57|371.3|369.6|371.22|369.52|17
1728969530000|2024-10-15 05:18:50|371.25|369.55|371.26|369.56|371.26|369.56|371.25|369.55|6
1728969540000|2024-10-15 05:19:00|371.27|369.57|371.53|369.83|371.59|369.89|371.27|369.57|14
1728969550000|2024-10-15 05:19:10|371.52|369.82|371.32|369.62|371.52|369.82|371.32|369.62|8
1728969560000|2024-10-15 05:19:20|371.26|369.56|371.22|369.52|371.26|369.56|371.21|369.51|8
1728969570000|2024-10-15 05:19:30|371.23|369.53|371.32|369.62|371.34|369.64|371.22|369.52|12
1728969580000|2024-10-15 05:19:40|371.31|369.61|371.39|369.69|371.39|369.69|371.27|369.57|13
1728969590000|2024-10-15 05:19:50|371.4|369.7|371.56|369.86|371.57|369.87|371.4|369.7|12
1728969600000|2024-10-15 05:20:00|371.57|369.87|371.63|369.93|371.63|369.93|371.57|369.87|9
1728969610000|2024-10-15 05:20:10|371.62|369.92|371.94|370.24|371.94|370.24|371.62|369.92|9
1728969620000|2024-10-15 05:20:20|371.92|370.22|372.12|370.42|372.12|370.42|371.92|370.22|16
1728969630000|2024-10-15 05:20:30|372.13|370.43|372.42|370.72|372.42|370.72|372.13|370.43|22
1728969640000|2024-10-15 05:20:40|372.47|370.77|372.48|370.78|372.48|370.78|372.38|370.68|10
1728969650000|2024-10-15 05:20:50|372.46|370.76|372.32|370.62|372.46|370.76|372.27|370.57|14
1728969660000|2024-10-15 05:21:00|372.34|370.64|372.38|370.68|372.38|370.68|372.24|370.54|17
1728969670000|2024-10-15 05:21:10|372.32|370.62|372.39|370.69|372.41|370.71|372.24|370.54|20
1728969680000|2024-10-15 05:21:20|372.37|370.67|372.38|370.68|372.39|370.69|372.27|370.57|17
1728969690000|2024-10-15 05:21:30|372.37|370.67|372.38|370.68|372.4|370.7|372.35|370.65|18
1728969700000|2024-10-15 05:21:40|372.35|370.65|372.22|370.52|372.35|370.65|372.22|370.52|17
1728969710000|2024-10-15 05:21:50|372.23|370.53|372.31|370.61|372.31|370.61|372.2|370.5|15
1728969720000|2024-10-15 05:22:00|372.32|370.62|372.25|370.55|372.4|370.7|372.25|370.55|18
1728969730000|2024-10-15 05:22:10|372.23|370.53|372.37|370.67|372.37|370.67|372.16|370.46|10
1728969740000|2024-10-15 05:22:20|372.38|370.68|372.4|370.7|372.42|370.72|372.37|370.67|13
1728969750000|2024-10-15 05:22:30|372.39|370.69|372.29|370.59|372.4|370.7|372.29|370.59|17
1728969760000|2024-10-15 05:22:40|372.28|370.58|372.26|370.56|372.3|370.6|372.23|370.53|18
1728969770000|2024-10-15 05:22:50|372.27|370.57|372.33|370.63|372.33|370.63|372.23|370.53|22
1728969780000|2024-10-15 05:23:00|372.35|370.65|372.5|370.8|372.51|370.81|372.32|370.62|15
1728969790000|2024-10-15 05:23:10|372.51|370.81|372.47|370.77|372.56|370.86|372.45|370.75|17
1728969800000|2024-10-15 05:23:20|372.53|370.83|372.4|370.7|372.53|370.83|372.32|370.62|16
1728969810000|2024-10-15 05:23:30|372.35|370.65|372.37|370.67|372.38|370.68|372.34|370.64|15
1728969820000|2024-10-15 05:23:40|372.35|370.65|372.32|370.62|372.36|370.66|372.32|370.62|9
1728969830000|2024-10-15 05:23:50|372.31|370.61|372.34|370.64|372.36|370.66|372.31|370.61|11
1728969840000|2024-10-15 05:24:00|372.33|370.63|372.31|370.61|372.36|370.66|372.31|370.61|8
1728969850000|2024-10-15 05:24:10|372.32|370.62|372.23|370.53|372.34|370.64|372.23|370.53|11
1728969860000|2024-10-15 05:24:20|372.22|370.52|372.23|370.53|372.24|370.54|372.19|370.49|16
1728969870000|2024-10-15 05:24:30|372.22|370.52|372.11|370.41|372.22|370.52|372.02|370.32|17
1728969880000|2024-10-15 05:24:40|372.12|370.42|372.12|370.42|372.13|370.43|372.11|370.41|11
1728969890000|2024-10-15 05:24:50|372.13|370.43|372.11|370.41|372.16|370.46|372.11|370.41|7
1728969900000|2024-10-15 05:25:00|372.12|370.42|372.12|370.42|372.16|370.46|372.11|370.41|19
1728969910000|2024-10-15 05:25:10|372.03|370.33|371.96|370.26|372.07|370.37|371.95|370.25|11
1728969920000|2024-10-15 05:25:20|371.95|370.25|371.83|370.13|371.95|370.25|371.83|370.13|16
1728969930000|2024-10-15 05:25:30|371.88|370.18|371.86|370.16|371.88|370.18|371.83|370.13|9
1728969940000|2024-10-15 05:25:40|371.85|370.15|371.81|370.11|371.87|370.17|371.8|370.1|12
1728969950000|2024-10-15 05:25:50|371.8|370.1|371.98|370.28|371.98|370.28|371.8|370.1|13
1728969960000|2024-10-15 05:26:00|371.95|370.25|371.79|370.09|371.97|370.27|371.79|370.09|16
1728969970000|2024-10-15 05:26:10|371.75|370.05|371.73|370.03|371.85|370.15|371.73|370.03|18
1728969980000|2024-10-15 05:26:20|371.74|370.04|371.45|369.75|371.74|370.04|371.43|369.73|21
1728969990000|2024-10-15 05:26:30|371.46|369.76|371.55|369.85|371.55|369.85|371.45|369.75|11
1728970000000|2024-10-15 05:26:40|371.56|369.86|371.49|369.79|371.56|369.86|371.47|369.77|7
1728970010000|2024-10-15 05:26:50|371.43|369.73|371.46|369.76|371.49|369.79|371.42|369.72|18
1728970020000|2024-10-15 05:27:00|371.45|369.75|371.41|369.71|371.46|369.76|371.34|369.64|20
1728970030000|2024-10-15 05:27:10|371.4|369.7|371.66|369.96|371.66|369.96|371.39|369.69|7
1728970040000|2024-10-15 05:27:20|371.67|369.97|371.69|369.99|371.76|370.06|371.67|369.97|21
1728970050000|2024-10-15 05:27:30|371.66|369.96|371.79|370.09|371.8|370.1|371.64|369.94|17
1728970060000|2024-10-15 05:27:40|371.81|370.11|371.9|370.2|371.9|370.2|371.8|370.1|9
1728970070000|2024-10-15 05:27:50|371.86|370.16|371.88|370.18|371.89|370.19|371.86|370.16|7
1728970080000|2024-10-15 05:28:00|371.89|370.19|371.75|370.05|371.89|370.19|371.72|370.02|14
1728970090000|2024-10-15 05:28:10|371.73|370.03|371.73|370.03|371.77|370.07|371.71|370.01|17
1728970100000|2024-10-15 05:28:20|371.74|370.04|371.61|369.91|371.74|370.04|371.6|369.9|15
1728970110000|2024-10-15 05:28:30|371.62|369.92|371.49|369.79|371.62|369.92|371.48|369.78|19
1728970120000|2024-10-15 05:28:40|371.51|369.81|371.63|369.93|371.63|369.93|371.51|369.81|10
1728970130000|2024-10-15 05:28:50|371.64|369.94|371.64|369.94|371.64|369.94|371.6|369.9|7
1728970140000|2024-10-15 05:29:00|371.77|370.07|371.87|370.17|371.9|370.2|371.77|370.07|4
1728970150000|2024-10-15 05:29:10|371.86|370.16|371.73|370.03|371.87|370.17|371.73|370.03|16
1728970160000|2024-10-15 05:29:20|371.76|370.06|371.77|370.07|371.77|370.07|371.71|370.01|13
1728970170000|2024-10-15 05:29:30|371.76|370.06|371.67|369.97|371.76|370.06|371.67|369.97|14
1728970180000|2024-10-15 05:29:40|371.66|369.96|371.6|369.9|371.7|370|371.59|369.89|11
1728970190000|2024-10-15 05:29:50|371.59|369.89|371.43|369.73|371.59|369.89|371.43|369.73|11
1728970200000|2024-10-15 05:30:00|371.4|369.7|371.26|369.56|371.4|369.7|371.26|369.56|18
1728970210000|2024-10-15 05:30:10|371.24|369.54|371.24|369.54|371.24|369.54|371.23|369.53|3
1728970220000|2024-10-15 05:30:20|371.25|369.55|371.29|369.59|371.3|369.6|371.25|369.55|7
1728970230000|2024-10-15 05:30:30|371.28|369.58|371.31|369.61|371.32|369.62|371.28|369.58|5
1728970240000|2024-10-15 05:30:40|371.29|369.59|370.8|369.1|371.29|369.59|370.8|369.1|7
1728970260000|2024-10-15 05:31:00|370.79|369.09|370.8|369.1|370.8|369.1|370.77|369.07|4
1728970270000|2024-10-15 05:31:10|370.79|369.09|370.8|369.1|370.8|369.1|370.76|369.06|7
1728970280000|2024-10-15 05:31:20|370.62|368.92|370.41|368.71|370.62|368.92|370.39|368.69|21
1728970290000|2024-10-15 05:31:30|370.42|368.72|370.47|368.77|370.51|368.81|370.42|368.72|18
1728970300000|2024-10-15 05:31:40|370.45|368.75|370.37|368.67|370.49|368.79|370.26|368.56|18
1728970310000|2024-10-15 05:31:50|370.33|368.63|370.32|368.62|370.37|368.67|370.32|368.62|7
1728970320000|2024-10-15 05:32:00|370.31|368.61|370.29|368.59|370.31|368.61|370.22|368.52|21
1728970330000|2024-10-15 05:32:10|370.27|368.57|370.02|368.32|370.28|368.58|369.99|368.29|17
1728970340000|2024-10-15 05:32:20|370|368.3|369.94|368.24|370|368.3|369.9|368.2|16
1728970350000|2024-10-15 05:32:30|369.96|368.26|369.62|367.92|369.97|368.27|369.54|367.84|19
1728970360000|2024-10-15 05:32:40|369.63|367.93|369.54|367.84|369.67|367.97|369.52|367.82|14
1728970370000|2024-10-15 05:32:50|369.52|367.82|369.41|367.71|369.52|367.82|369.41|367.71|13
1728970380000|2024-10-15 05:33:00|369.36|367.66|369.22|367.52|369.36|367.66|369.22|367.52|5
1728970390000|2024-10-15 05:33:10|369.21|367.51|369.29|367.59|369.3|367.6|369.21|367.51|4
1728970400000|2024-10-15 05:33:20|369.27|367.57|369.05|367.35|369.27|367.57|369.05|367.35|11
1728970410000|2024-10-15 05:33:30|369.12|367.42|369.05|367.35|369.12|367.42|369|367.3|19
1728970420000|2024-10-15 05:33:40|369.06|367.36|369|367.3|369.06|367.36|369|367.3|8
1728970430000|2024-10-15 05:33:50|368.99|367.29|368.72|367.02|368.99|367.29|368.72|367.02|12
1728970440000|2024-10-15 05:34:00|368.73|367.03|369.16|367.46|369.18|367.48|368.73|367.03|25
1728970450000|2024-10-15 05:34:10|369.15|367.45|369.03|367.33|369.2|367.5|369.02|367.32|20
1728970460000|2024-10-15 05:34:20|369.02|367.32|369.03|367.33|369.03|367.33|368.88|367.18|17
1728970470000|2024-10-15 05:34:30|369.04|367.34|369.06|367.36|369.09|367.39|368.92|367.22|23
1728970480000|2024-10-15 05:34:40|369.05|367.35|369.28|367.58|369.3|367.6|369.04|367.34|15
1728970490000|2024-10-15 05:34:50|369.29|367.59|369.29|367.59|369.29|367.59|369.15|367.45|14
1728970500000|2024-10-15 05:35:00|369.31|367.61|369.69|367.99|369.69|367.99|369.31|367.61|14
1728970510000|2024-10-15 05:35:10|369.71|368.01|370.09|368.39|370.12|368.42|369.71|368.01|20
1728970520000|2024-10-15 05:35:20|370.1|368.4|369.97|368.27|370.17|368.47|369.97|368.27|20
1728970530000|2024-10-15 05:35:30|369.95|368.25|370.05|368.35|370.07|368.37|369.92|368.22|17
1728970540000|2024-10-15 05:35:40|370.07|368.37|369.94|368.24|370.12|368.42|369.92|368.22|18
1728970550000|2024-10-15 05:35:50|369.95|368.25|369.96|368.26|369.97|368.27|369.95|368.25|4
1728970560000|2024-10-15 05:36:00|369.95|368.25|369.95|368.25|370|368.3|369.93|368.23|20
1728970570000|2024-10-15 05:36:10|369.94|368.24|369.69|367.99|369.95|368.25|369.69|367.99|12
1728970580000|2024-10-15 05:36:20|369.7|368|369.77|368.07|369.85|368.15|369.7|368|12
1728970590000|2024-10-15 05:36:30|369.8|368.1|369.41|367.71|369.81|368.11|369.41|367.71|22
1728970600000|2024-10-15 05:36:40|369.4|367.7|369.38|367.68|369.5|367.8|369.36|367.66|16
1728970610000|2024-10-15 05:36:50|369.39|367.69|369.36|367.66|369.39|367.69|369.18|367.48|20
1728970620000|2024-10-15 05:37:00|369.37|367.67|369.64|367.94|369.64|367.94|369.37|367.67|18
1728970630000|2024-10-15 05:37:10|369.67|367.97|369.74|368.04|369.74|368.04|369.65|367.95|12
1728970640000|2024-10-15 05:37:20|369.8|368.1|369.9|368.2|369.94|368.24|369.8|368.1|21
1728970650000|2024-10-15 05:37:30|369.92|368.22|369.78|368.08|369.92|368.22|369.78|368.08|22
1728970660000|2024-10-15 05:37:40|369.77|368.07|369.42|367.72|369.77|368.07|369.42|367.72|12
1728970670000|2024-10-15 05:37:50|369.5|367.8|369.62|367.92|369.62|367.92|369.5|367.8|6
1728970680000|2024-10-15 05:38:00|369.6|367.9|369.86|368.16|369.86|368.16|369.56|367.86|19
1728970690000|2024-10-15 05:38:10|369.84|368.14|369.92|368.22|369.95|368.25|369.78|368.08|10
1728970700000|2024-10-15 05:38:20|369.95|368.25|369.77|368.07|370.05|368.35|369.77|368.07|16
1728970710000|2024-10-15 05:38:30|369.75|368.05|369.45|367.75|369.75|368.05|369.42|367.72|21
1728970720000|2024-10-15 05:38:40|369.42|367.72|369.51|367.81|369.51|367.81|369.42|367.72|10
1728970730000|2024-10-15 05:38:50|369.57|367.87|369.61|367.91|369.61|367.91|369.5|367.8|16
1728970740000|2024-10-15 05:39:00|369.63|367.93|369.56|367.86|369.63|367.93|369.42|367.72|23
1728970750000|2024-10-15 05:39:10|369.55|367.85|369.17|367.47|369.55|367.85|369.16|367.46|15
1728970760000|2024-10-15 05:39:20|369.16|367.46|369.48|367.78|369.53|367.83|369.07|367.37|21
1728970770000|2024-10-15 05:39:30|369.47|367.77|369.57|367.87|369.57|367.87|369.38|367.68|21
1728970780000|2024-10-15 05:39:40|369.55|367.85|369.36|367.66|369.55|367.85|369.36|367.66|13
1728970790000|2024-10-15 05:39:50|369.37|367.67|369.46|367.76|369.54|367.84|369.36|367.66|16
1728970800000|2024-10-15 05:40:00|369.52|367.82|369.59|367.89|369.62|367.92|369.52|367.82|6
1728970810000|2024-10-15 05:40:10|369.56|367.86|369.63|367.93|369.64|367.94|369.53|367.83|24
1728970820000|2024-10-15 05:40:20|369.56|367.86|369.57|367.87|369.58|367.88|369.55|367.85|14
1728970830000|2024-10-15 05:40:30|369.56|367.86|369.71|368.01|369.84|368.14|369.22|367.52|20
1728970840000|2024-10-15 05:40:40|369.7|368|369.41|367.71|369.7|368|369.41|367.71|24
1728970850000|2024-10-15 05:40:50|369.48|367.78|369.59|367.89|369.59|367.89|369.48|367.78|2
1728970860000|2024-10-15 05:41:00|369.57|367.87|369.85|368.15|369.92|368.22|369.57|367.87|30
1728970870000|2024-10-15 05:41:10|369.83|368.13|369.93|368.23|369.96|368.26|369.76|368.06|17
1728970880000|2024-10-15 05:41:20|369.94|368.24|370.04|368.34|370.04|368.34|369.93|368.23|10
1728970890000|2024-10-15 05:41:30|370.12|368.42|369.94|368.24|370.19|368.49|369.94|368.24|19
1728970900000|2024-10-15 05:41:40|369.89|368.19|369.48|367.78|369.89|368.19|369.31|367.61|20
1728970910000|2024-10-15 05:41:50|369.49|367.79|369.47|367.77|369.5|367.8|369.42|367.72|10
1728970920000|2024-10-15 05:42:00|369.55|367.85|369.7|368|369.71|368.01|369.54|367.84|15
1728970930000|2024-10-15 05:42:10|369.66|367.96|369.72|368.02|369.74|368.04|369.61|367.91|19
1728970940000|2024-10-15 05:42:20|369.64|367.94|369.56|367.86|369.67|367.97|369.56|367.86|19
1728970950000|2024-10-15 05:42:30|369.57|367.87|369.49|367.79|369.59|367.89|369.43|367.73|17
1728970960000|2024-10-15 05:42:40|369.5|367.8|369.5|367.8|369.56|367.86|369.41|367.71|21
1728970970000|2024-10-15 05:42:50|369.46|367.76|369.47|367.77|369.53|367.83|369.43|367.73|17
1728970980000|2024-10-15 05:43:00|369.52|367.82|370|368.3|370|368.3|369.4|367.7|21
1728970990000|2024-10-15 05:43:10|369.99|368.29|370|368.3|370.06|368.36|369.99|368.29|8
1728971000000|2024-10-15 05:43:20|370.01|368.31|369.92|368.22|370.02|368.32|369.92|368.22|10
1728971010000|2024-10-15 05:43:30|369.91|368.21|369.97|368.27|370|368.3|369.9|368.2|6
1728971020000|2024-10-15 05:43:40|370.02|368.32|370.48|368.78|370.53|368.83|370|368.3|22
1728971030000|2024-10-15 05:43:50|370.51|368.81|370.55|368.85|370.64|368.94|370.51|368.81|14
1728971040000|2024-10-15 05:44:00|370.57|368.87|370.29|368.59|370.58|368.88|370.29|368.59|21
1728971050000|2024-10-15 05:44:10|370.28|368.58|370.24|368.54|370.32|368.62|370.24|368.54|15
1728971060000|2024-10-15 05:44:20|370.25|368.55|370.41|368.71|370.41|368.71|370.22|368.52|15
1728971070000|2024-10-15 05:44:30|370.42|368.72|370.54|368.84|370.54|368.84|370.42|368.72|11
1728971080000|2024-10-15 05:44:40|370.5|368.8|370.28|368.58|370.5|368.8|370.28|368.58|14
1728971090000|2024-10-15 05:44:50|370.25|368.55|369.4|367.7|370.25|368.55|369.4|367.7|20
1728971100000|2024-10-15 05:45:00|369.39|367.69|368.81|367.11|369.39|367.69|368.7|367|22
1728971110000|2024-10-15 05:45:10|368.85|367.15|369|367.3|369|367.3|368.85|367.15|14
1728971120000|2024-10-15 05:45:20|368.9|367.2|368.68|366.98|368.9|367.2|368.61|366.91|19
1728971130000|2024-10-15 05:45:30|368.69|366.99|369.42|367.72|369.52|367.82|368.69|366.99|14
1728971140000|2024-10-15 05:45:40|369.36|367.66|369.69|367.99|369.74|368.04|369.33|367.63|22
1728971150000|2024-10-15 05:45:50|369.7|368|369.59|367.89|369.7|368|369.47|367.77|18
1728971160000|2024-10-15 05:46:00|369.55|367.85|369.48|367.78|369.59|367.89|369.43|367.73|21
1728971170000|2024-10-15 05:46:10|369.49|367.79|369.36|367.66|369.52|367.82|369.36|367.66|14
1728971180000|2024-10-15 05:46:20|369.38|367.68|369.01|367.31|369.39|367.69|368.84|367.14|20
1728971190000|2024-10-15 05:46:30|369.03|367.33|369.16|367.46|369.29|367.59|369.03|367.33|23
1728971200000|2024-10-15 05:46:40|369.18|367.48|368.97|367.27|369.22|367.52|368.87|367.17|17
1728971210000|2024-10-15 05:46:50|368.95|367.25|369.06|367.36|369.06|367.36|368.93|367.23|20
1728971220000|2024-10-15 05:47:00|369.1|367.4|369.17|367.47|369.17|367.47|369.1|367.4|7
1728971230000|2024-10-15 05:47:10|369.14|367.44|369.16|367.46|369.16|367.46|369.08|367.38|14
1728971240000|2024-10-15 05:47:20|369.15|367.45|369.11|367.41|369.15|367.45|369.1|367.4|4
1728971250000|2024-10-15 05:47:30|369.14|367.44|369.21|367.51|369.21|367.51|369.14|367.44|10
1728971260000|2024-10-15 05:47:40|369.2|367.5|369.19|367.49|369.23|367.53|369.15|367.45|17
1728971270000|2024-10-15 05:47:50|369.4|367.7|369.65|367.95|369.67|367.97|369.4|367.7|7
1728971280000|2024-10-15 05:48:00|369.66|367.96|369.79|368.09|369.83|368.13|369.66|367.96|14
1728971290000|2024-10-15 05:48:10|369.8|368.1|369.84|368.14|369.84|368.14|369.75|368.05|14
1728971300000|2024-10-15 05:48:20|369.82|368.12|369.73|368.03|369.82|368.12|369.73|368.03|14
1728971310000|2024-10-15 05:48:30|369.7|368|369.69|367.99|369.72|368.02|369.65|367.95|13
1728971320000|2024-10-15 05:48:40|369.7|368|369.74|368.04|369.79|368.09|369.7|368|8
1728971330000|2024-10-15 05:48:50|369.75|368.05|369.78|368.08|369.78|368.08|369.74|368.04|10
1728971340000|2024-10-15 05:49:00|369.77|368.07|369.75|368.05|369.79|368.09|369.71|368.01|9
1728971350000|2024-10-15 05:49:10|369.73|368.03|369.83|368.13|369.86|368.16|369.69|367.99|15
1728971360000|2024-10-15 05:49:20|369.81|368.11|369.68|367.98|369.81|368.11|369.66|367.96|10
1728971370000|2024-10-15 05:49:30|369.69|367.99|369.75|368.05|369.77|368.07|369.67|367.97|14
1728971380000|2024-10-15 05:49:40|369.77|368.07|369.84|368.14|369.85|368.15|369.77|368.07|12
1728971390000|2024-10-15 05:49:50|369.85|368.15|369.87|368.17|369.88|368.18|369.82|368.12|13
1728971400000|2024-10-15 05:50:00|369.86|368.16|369.85|368.15|369.89|368.19|369.85|368.15|12
1728971410000|2024-10-15 05:50:10|369.84|368.14|369.89|368.19|369.89|368.19|369.79|368.09|14
1728971420000|2024-10-15 05:50:20|369.9|368.2|369.77|368.07|369.9|368.2|369.76|368.06|9
1728971430000|2024-10-15 05:50:30|369.76|368.06|369.59|367.89|369.78|368.08|369.57|367.87|17
1728971440000|2024-10-15 05:50:40|369.58|367.88|369.48|367.78|369.58|367.88|369.42|367.72|14
1728971450000|2024-10-15 05:50:50|369.49|367.79|369.53|367.83|369.55|367.85|369.49|367.79|8
1728971460000|2024-10-15 05:51:00|369.52|367.82|369.36|367.66|369.53|367.83|369.34|367.64|22
1728971470000|2024-10-15 05:51:10|369.35|367.65|369.46|367.76|369.46|367.76|369.35|367.65|12
1728971490000|2024-10-15 05:51:30|369.62|367.92|369.71|368.01|369.72|368.02|369.62|367.92|5
1728971500000|2024-10-15 05:51:40|369.68|367.98|369.65|367.95|369.68|367.98|369.62|367.92|10
1728971510000|2024-10-15 05:51:50|369.63|367.93|369.09|367.39|369.64|367.94|369.09|367.39|13
1728971520000|2024-10-15 05:52:00|369.16|367.46|369.08|367.38|369.16|367.46|368.77|367.07|25
1728971530000|2024-10-15 05:52:10|369.09|367.39|369.11|367.41|369.12|367.42|369.09|367.39|10
1728971540000|2024-10-15 05:52:20|369.12|367.42|368.91|367.21|369.12|367.42|368.84|367.14|12
1728971550000|2024-10-15 05:52:30|368.9|367.2|369.01|367.31|369.08|367.38|368.84|367.14|21
1728971560000|2024-10-15 05:52:40|368.98|367.28|368.96|367.26|369|367.3|368.95|367.25|12
1728971570000|2024-10-15 05:52:50|368.98|367.28|369.1|367.4|369.1|367.4|368.98|367.28|18
1728971580000|2024-10-15 05:53:00|369.08|367.38|369.02|367.32|369.09|367.39|369|367.3|21
1728971590000|2024-10-15 05:53:10|369.01|367.31|369.34|367.64|369.4|367.7|369.01|367.31|18
1728971600000|2024-10-15 05:53:20|369.33|367.63|368.76|367.06|369.33|367.63|368.76|367.06|19
1728971610000|2024-10-15 05:53:30|368.77|367.07|368.74|367.04|368.78|367.08|368.71|367.01|16
1728971620000|2024-10-15 05:53:40|368.75|367.05|368.69|366.99|368.79|367.09|368.69|366.99|18
1728971630000|2024-10-15 05:53:50|368.66|366.96|368.69|366.99|368.69|366.99|368.65|366.95|4
1728971640000|2024-10-15 05:54:00|368.7|367|368.94|367.24|368.94|367.24|368.7|367|8
1728971650000|2024-10-15 05:54:10|368.95|367.25|368.97|367.27|369|367.3|368.93|367.23|17
1728971660000|2024-10-15 05:54:20|368.95|367.25|369.01|367.31|369.01|367.31|368.95|367.25|6
1728971670000|2024-10-15 05:54:30|369.02|367.32|369.26|367.56|369.26|367.56|369.02|367.32|12
1728971680000|2024-10-15 05:54:40|369.27|367.57|369.23|367.53|369.27|367.57|369.19|367.49|14
1728971690000|2024-10-15 05:54:50|369.24|367.54|369.24|367.54|369.25|367.55|369.21|367.51|7
1728971700000|2024-10-15 05:55:00|369.25|367.55|369.14|367.44|369.28|367.58|369.11|367.41|15
1728971710000|2024-10-15 05:55:10|369.1|367.4|369.16|367.46|369.17|367.47|369.1|367.4|16
1728971720000|2024-10-15 05:55:20|369.14|367.44|369.09|367.39|369.14|367.44|369.07|367.37|9
1728971730000|2024-10-15 05:55:30|369.06|367.36|369.11|367.41|369.13|367.43|369.06|367.36|4
1728971740000|2024-10-15 05:55:40|369.09|367.39|369.06|367.36|369.13|367.43|369.06|367.36|15
1728971750000|2024-10-15 05:55:50|369.03|367.33|368.78|367.08|369.06|367.36|368.77|367.07|14
1728971760000|2024-10-15 05:56:00|368.77|367.07|368.74|367.04|368.81|367.11|368.68|366.98|12
1728971770000|2024-10-15 05:56:10|368.81|367.11|368.68|366.98|368.81|367.11|368.63|366.93|18
1728971780000|2024-10-15 05:56:20|368.66|366.96|368.68|366.98|368.68|366.98|368.66|366.96|3
1728971790000|2024-10-15 05:56:30|368.75|367.05|368.67|366.97|368.75|367.05|368.67|366.97|7
1728971800000|2024-10-15 05:56:40|368.63|366.93|368.13|366.43|368.63|366.93|368.13|366.43|10
1728971810000|2024-10-15 05:56:50|368.11|366.41|368.16|366.46|368.28|366.58|368.11|366.41|26
1728971820000|2024-10-15 05:57:00|368.13|366.43|368.07|366.37|368.2|366.5|367.94|366.24|24
1728971830000|2024-10-15 05:57:10|368.01|366.31|368.2|366.5|368.2|366.5|368|366.3|9
1728971840000|2024-10-15 05:57:20|368.19|366.49|368.02|366.32|368.19|366.49|368.02|366.32|9
1728971850000|2024-10-15 05:57:30|368.03|366.33|367.99|366.29|368.03|366.33|367.99|366.29|3
1728971860000|2024-10-15 05:57:40|367.98|366.28|367.97|366.27|367.98|366.28|367.97|366.27|2
1728971870000|2024-10-15 05:57:50|367.96|366.26|367.89|366.19|367.96|366.26|367.88|366.18|10
1728971880000|2024-10-15 05:58:00|367.88|366.18|368.33|366.63|368.41|366.71|367.88|366.18|15
1728971890000|2024-10-15 05:58:10|368.24|366.54|368.35|366.65|368.35|366.65|368.23|366.53|10
1728971900000|2024-10-15 05:58:20|368.33|366.63|368.48|366.78|368.48|366.78|368.33|366.63|6
1728971910000|2024-10-15 05:58:30|368.51|366.81|368.68|366.98|368.68|366.98|368.49|366.79|14
1728971920000|2024-10-15 05:58:40|368.69|366.99|368.7|367|368.71|367.01|368.68|366.98|8
1728971930000|2024-10-15 05:58:50|368.71|367.01|368.8|367.1|368.8|367.1|368.69|366.99|10
1728971940000|2024-10-15 05:59:00|368.79|367.09|368.73|367.03|368.82|367.12|368.73|367.03|14
1728971950000|2024-10-15 05:59:10|368.78|367.08|368.69|366.99|368.78|367.08|368.65|366.95|12
1728971960000|2024-10-15 05:59:20|368.7|367|368.47|366.77|368.72|367.02|368.47|366.77|10
1728971970000|2024-10-15 05:59:30|368.46|366.76|368.47|366.77|368.52|366.82|368.45|366.75|9
1728971980000|2024-10-15 05:59:40|368.46|366.76|368.44|366.74|368.47|366.77|368.44|366.74|6
1728971990000|2024-10-15 05:59:50|368.46|366.76|368.52|366.82|368.52|366.82|368.45|366.75|9
1728972000000|2024-10-15 06:00:00|368.51|366.81|368.5|366.8|368.56|366.86|368.41|366.71|22
1728972010000|2024-10-15 06:00:10|368.49|366.79|368.28|366.58|368.49|366.79|368.28|366.58|18
1728972020000|2024-10-15 06:00:20|368.27|366.57|368.38|366.68|368.4|366.7|368.27|366.57|10
1728972030000|2024-10-15 06:00:30|368.4|366.7|368.37|366.67|368.41|366.71|368.3|366.6|11
1728972040000|2024-10-15 06:00:40|368.34|366.64|368.55|366.85|368.55|366.85|368.34|366.64|14
1728972050000|2024-10-15 06:00:50|368.56|366.86|368.52|366.82|368.6|366.9|368.52|366.82|11
1728972060000|2024-10-15 06:01:00|368.49|366.79|368.43|366.73|368.5|366.8|368.41|366.71|16
1728972070000|2024-10-15 06:01:10|368.42|366.72|368.46|366.76|368.52|366.82|368.42|366.72|13
1728972080000|2024-10-15 06:01:20|368.45|366.75|368.22|366.52|368.45|366.75|368.21|366.51|20
1728972090000|2024-10-15 06:01:30|368.21|366.51|368.35|366.65|368.35|366.65|368.21|366.51|11
1728972100000|2024-10-15 06:01:40|368.38|366.68|368.39|366.69|368.39|366.69|368.38|366.68|2
1728972220000|2024-10-15 06:03:40|368.54|366.84|368.54|366.84|368.54|366.84|368.54|366.84|1
1728972240000|2024-10-15 06:04:00|368.55|366.85|368.55|366.85|368.56|366.86|368.55|366.85|3
1728972250000|2024-10-15 06:04:10|368.56|366.86|368.71|367.01|368.72|367.02|368.55|366.85|13
1728972260000|2024-10-15 06:04:20|368.7|367|368.62|366.92|368.73|367.03|368.58|366.88|13
1728972270000|2024-10-15 06:04:30|368.66|366.96|368.71|367.01|368.77|367.07|368.66|366.96|16
1728972280000|2024-10-15 06:04:40|368.75|367.05|368.58|366.88|368.76|367.06|368.58|366.88|19
1728972290000|2024-10-15 06:04:50|368.57|366.87|368.25|366.55|368.57|366.87|368.13|366.43|23
1728972300000|2024-10-15 06:05:00|368.31|366.61|368.12|366.42|368.31|366.61|368.12|366.42|13
1728972310000|2024-10-15 06:05:10|368.11|366.41|368.25|366.55|368.27|366.57|368.11|366.41|9
1728972320000|2024-10-15 06:05:20|368.24|366.54|368.21|366.51|368.24|366.54|368.13|366.43|11
1728972330000|2024-10-15 06:05:30|368.2|366.5|368.41|366.71|368.41|366.71|368.2|366.5|12
1728972340000|2024-10-15 06:05:40|368.4|366.7|368.43|366.73|368.46|366.76|368.4|366.7|10
1728972350000|2024-10-15 06:05:50|368.44|366.74|368.34|366.64|368.44|366.74|368.34|366.64|9
1728972360000|2024-10-15 06:06:00|368.32|366.62|368.27|366.57|368.32|366.62|368.2|366.5|20
1728972370000|2024-10-15 06:06:10|368.26|366.56|367.9|366.2|368.26|366.56|367.9|366.2|16
1728972380000|2024-10-15 06:06:20|367.88|366.18|367.88|366.18|367.88|366.18|367.88|366.18|1
1728972390000|2024-10-15 06:06:30|367.87|366.17|367.84|366.14|367.87|366.17|367.84|366.14|4
1728972400000|2024-10-15 06:06:40|367.83|366.13|367.86|366.16|367.87|366.17|367.83|366.13|3
1728972410000|2024-10-15 06:06:50|367.88|366.18|367.88|366.18|367.88|366.18|367.88|366.18|1
1728972420000|2024-10-15 06:07:00|367.92|366.22|367.92|366.22|367.92|366.22|367.92|366.22|1
1728972430000|2024-10-15 06:07:10|367.95|366.25|368.09|366.39|368.1|366.4|367.95|366.25|13
1728972440000|2024-10-15 06:07:20|368.1|366.4|368.08|366.38|368.1|366.4|368.06|366.36|9
1728972450000|2024-10-15 06:07:30|368.06|366.36|367.9|366.2|368.06|366.36|367.9|366.2|17
1728972460000|2024-10-15 06:07:40|367.89|366.19|367.91|366.21|367.92|366.22|367.88|366.18|13
1728972470000|2024-10-15 06:07:50|367.92|366.22|367.88|366.18|367.94|366.24|367.88|366.18|8
1728972490000|2024-10-15 06:08:10|367.87|366.17|367.87|366.17|367.88|366.18|367.83|366.13|7
1728972500000|2024-10-15 06:08:20|367.86|366.16|367.43|365.73|367.86|366.16|367.39|365.69|8
1728972510000|2024-10-15 06:08:30|367.42|365.72|367.43|365.73|367.45|365.75|367.39|365.69|7
1728972520000|2024-10-15 06:08:40|367.4|365.7|367.58|365.88|367.59|365.89|367.4|365.7|11
1728972530000|2024-10-15 06:08:50|367.56|365.86|367.52|365.82|367.57|365.87|367.52|365.82|8
1728972540000|2024-10-15 06:09:00|367.44|365.74|367.48|365.78|367.5|365.8|367.41|365.71|14
1728972550000|2024-10-15 06:09:10|367.41|365.71|367.34|365.64|367.42|365.72|367.34|365.64|14
1728972560000|2024-10-15 06:09:20|367.33|365.63|367.21|365.51|367.33|365.63|367.21|365.51|19
1728972570000|2024-10-15 06:09:30|367.2|365.5|367.25|365.55|367.25|365.55|367.19|365.49|16
1728972580000|2024-10-15 06:09:40|367.24|365.54|367.2|365.5|367.24|365.54|367.2|365.5|5
1728972590000|2024-10-15 06:09:50|367.19|365.49|367.19|365.49|367.2|365.5|367.18|365.48|5
1728972600000|2024-10-15 06:10:00|367.2|365.5|367.21|365.51|367.26|365.56|367.17|365.47|12
1728972610000|2024-10-15 06:10:10|367.24|365.54|367.2|365.5|367.26|365.56|367.15|365.45|14
1728972620000|2024-10-15 06:10:20|367.18|365.48|367.2|365.5|367.2|365.5|367.18|365.48|5
1728972630000|2024-10-15 06:10:30|367.19|365.49|367.21|365.51|367.25|365.55|367.19|365.49|11
1728972640000|2024-10-15 06:10:40|367.22|365.52|367.24|365.54|367.24|365.54|367.22|365.52|2
1728972650000|2024-10-15 06:10:50|367.26|365.56|367.54|365.84|367.55|365.85|367.26|365.56|10
1728972660000|2024-10-15 06:11:00|367.53|365.83|367.39|365.69|367.53|365.83|367.37|365.67|13
1728972670000|2024-10-15 06:11:10|367.31|365.61|367.41|365.71|367.41|365.71|367.29|365.59|9
1728972680000|2024-10-15 06:11:20|367.4|365.7|367.36|365.66|367.4|365.7|367.34|365.64|14
1728972690000|2024-10-15 06:11:30|367.35|365.65|367.45|365.75|367.45|365.75|367.35|365.65|9
1728972700000|2024-10-15 06:11:40|367.46|365.76|367.41|365.71|367.46|365.76|367.41|365.71|8
1728972710000|2024-10-15 06:11:50|367.4|365.7|367.37|365.67|367.4|365.7|367.32|365.62|7
1728972720000|2024-10-15 06:12:00|367.35|365.65|367.37|365.67|367.37|365.67|367.35|365.65|6
1728972730000|2024-10-15 06:12:10|367.34|365.64|367.38|365.68|367.38|365.68|367.34|365.64|5
1728972740000|2024-10-15 06:12:20|367.37|365.67|367.36|365.66|367.37|365.67|367.33|365.63|10
1728972750000|2024-10-15 06:12:30|367.37|365.67|367.47|365.77|367.47|365.77|367.37|365.67|7
1728972760000|2024-10-15 06:12:40|367.55|365.85|367.36|365.66|367.59|365.89|367.36|365.66|10
1728972770000|2024-10-15 06:12:50|367.42|365.72|367.51|365.81|367.51|365.81|367.39|365.69|11
1728972780000|2024-10-15 06:13:00|367.53|365.83|367.47|365.77|367.58|365.88|367.47|365.77|11
1728972790000|2024-10-15 06:13:10|367.41|365.71|367.51|365.81|367.59|365.89|367.41|365.71|17
1728972800000|2024-10-15 06:13:20|367.4|365.7|367.51|365.81|367.52|365.82|367.4|365.7|9
1728972810000|2024-10-15 06:13:30|367.5|365.8|367.53|365.83|367.53|365.83|367.46|365.76|11
1728972820000|2024-10-15 06:13:40|367.54|365.84|367.54|365.84|367.54|365.84|367.54|365.84|1
1728972830000|2024-10-15 06:13:50|367.55|365.85|367.76|366.06|367.77|366.07|367.55|365.85|11
1728972840000|2024-10-15 06:14:00|367.71|366.01|367.9|366.2|367.91|366.21|367.71|366.01|15
1728972850000|2024-10-15 06:14:10|367.91|366.21|368.13|366.43|368.13|366.43|367.91|366.21|15
1728972860000|2024-10-15 06:14:20|368.09|366.39|368.15|366.45|368.15|366.45|368.05|366.35|7
1728972870000|2024-10-15 06:14:30|368.22|366.52|368.28|366.58|368.28|366.58|368.22|366.52|3
1728972880000|2024-10-15 06:14:40|368.29|366.59|368.43|366.73|368.45|366.75|368.29|366.59|10
1728972890000|2024-10-15 06:14:50|368.45|366.75|368.52|366.82|368.52|366.82|368.43|366.73|16
1728972900000|2024-10-15 06:15:00|368.55|366.85|368.74|367.04|368.74|367.04|368.55|366.85|8
1728972910000|2024-10-15 06:15:10|368.75|367.05|369|367.3|369|367.3|368.75|367.05|9
1728972920000|2024-10-15 06:15:20|369.01|367.31|369.15|367.45|369.15|367.45|369.01|367.31|5
1728972930000|2024-10-15 06:15:30|369.16|367.46|369.14|367.44|369.19|367.49|369.04|367.34|20
1728972940000|2024-10-15 06:15:40|369.13|367.43|369.3|367.6|369.31|367.61|369.13|367.43|12
1728972950000|2024-10-15 06:15:50|369.28|367.58|369.39|367.69|369.39|367.69|369.26|367.56|14
1728972960000|2024-10-15 06:16:00|369.41|367.71|369.6|367.9|369.61|367.91|369.39|367.69|19
1728972970000|2024-10-15 06:16:10|369.59|367.89|369.7|368|369.7|368|369.57|367.87|7
1728972980000|2024-10-15 06:16:20|369.77|368.07|369.85|368.15|369.85|368.15|369.77|368.07|2
1728972990000|2024-10-15 06:16:30|369.82|368.12|369.78|368.08|369.82|368.12|369.77|368.07|8
1728973000000|2024-10-15 06:16:40|369.79|368.09|369.8|368.1|369.83|368.13|369.78|368.08|13
1728973010000|2024-10-15 06:16:50|369.79|368.09|369.75|368.05|369.82|368.12|369.69|367.99|14
1728973020000|2024-10-15 06:17:00|369.76|368.06|369.65|367.95|369.85|368.15|369.64|367.94|11
1728973030000|2024-10-15 06:17:10|369.67|367.97|369.65|367.95|369.71|368.01|369.64|367.94|13
1728973040000|2024-10-15 06:17:20|369.66|367.96|369.51|367.81|369.71|368.01|369.51|367.81|16
1728973050000|2024-10-15 06:17:30|369.52|367.82|369.31|367.61|369.56|367.86|369.23|367.53|19
1728973060000|2024-10-15 06:17:40|369.32|367.62|369.37|367.67|369.37|367.67|369.28|367.58|16
1728973070000|2024-10-15 06:17:50|369.38|367.68|369.29|367.59|369.38|367.68|369.28|367.58|18
1728973080000|2024-10-15 06:18:00|369.23|367.53|369.32|367.62|369.33|367.63|369.15|367.45|23
1728973090000|2024-10-15 06:18:10|369.33|367.63|369.36|367.66|369.37|367.67|369.23|367.53|21
1728973100000|2024-10-15 06:18:20|369.29|367.59|369.29|367.59|369.33|367.63|369.26|367.56|16
1728973110000|2024-10-15 06:18:30|369.28|367.58|369.5|367.8|369.5|367.8|369.25|367.55|18
1728973120000|2024-10-15 06:18:40|369.51|367.81|369.6|367.9|369.61|367.91|369.51|367.81|12
1728973130000|2024-10-15 06:18:50|369.61|367.91|369.67|367.97|369.67|367.97|369.61|367.91|15
1728973140000|2024-10-15 06:19:00|369.73|368.03|370.61|368.91|370.61|368.91|369.73|368.03|13
1728973150000|2024-10-15 06:19:10|370.67|368.97|370.38|368.68|370.67|368.97|370.37|368.67|19
1728973160000|2024-10-15 06:19:20|370.39|368.69|370.5|368.8|370.53|368.83|370.39|368.69|20
1728973170000|2024-10-15 06:19:30|370.52|368.82|370.71|369.01|370.72|369.02|370.52|368.82|14
1728973180000|2024-10-15 06:19:40|370.7|369|370.21|368.51|370.72|369.02|370.19|368.49|21
1728973190000|2024-10-15 06:19:50|370.34|368.64|370|368.3|370.34|368.64|370|368.3|11
1728973200000|2024-10-15 06:20:00|369.99|368.29|369.95|368.25|369.99|368.29|369.93|368.23|11
1728973210000|2024-10-15 06:20:10|369.96|368.26|369.85|368.15|370.06|368.36|369.83|368.13|23
1728973220000|2024-10-15 06:20:20|369.83|368.13|369.71|368.01|369.83|368.13|369.7|368|23
1728973230000|2024-10-15 06:20:30|369.7|368|369.71|368.01|369.74|368.04|369.67|367.97|10
1728973240000|2024-10-15 06:20:40|369.7|368|369.62|367.92|369.71|368.01|369.62|367.92|12
1728973250000|2024-10-15 06:20:50|369.63|367.93|369.62|367.92|369.65|367.95|369.62|367.92|9
1728973260000|2024-10-15 06:21:00|369.6|367.9|369.64|367.94|369.69|367.99|369.59|367.89|16
1728973270000|2024-10-15 06:21:10|369.65|367.95|369.56|367.86|369.65|367.95|369.55|367.85|10
1728973280000|2024-10-15 06:21:20|369.57|367.87|369.71|368.01|369.82|368.12|369.5|367.8|19
1728973290000|2024-10-15 06:21:30|369.69|367.99|369.75|368.05|369.77|368.07|369.6|367.9|10
1728973300000|2024-10-15 06:21:40|369.74|368.04|369.59|367.89|369.74|368.04|369.45|367.75|15
1728973310000|2024-10-15 06:21:50|369.6|367.9|369.54|367.84|369.6|367.9|369.54|367.84|5
1728973320000|2024-10-15 06:22:00|369.55|367.85|369.8|368.1|369.85|368.15|369.55|367.85|16
1728973330000|2024-10-15 06:22:10|369.77|368.07|370.04|368.34|370.07|368.37|369.77|368.07|11
1728973340000|2024-10-15 06:22:20|370.03|368.33|370.16|368.46|370.16|368.46|370.02|368.32|11
1728973350000|2024-10-15 06:22:30|370.15|368.45|370.12|368.42|370.16|368.46|370.12|368.42|6
1728973360000|2024-10-15 06:22:40|370.01|368.31|369.93|368.23|370.01|368.31|369.93|368.23|2
1728973370000|2024-10-15 06:22:50|369.94|368.24|369.75|368.05|369.94|368.24|369.75|368.05|4
1728973380000|2024-10-15 06:23:00|369.76|368.06|369.85|368.15|369.85|368.15|369.75|368.05|13
1728973390000|2024-10-15 06:23:10|369.86|368.16|369.92|368.22|369.93|368.23|369.86|368.16|14
1728973400000|2024-10-15 06:23:20|370|368.3|370.04|368.34|370.05|368.35|370|368.3|10
1728973410000|2024-10-15 06:23:30|370.05|368.35|370.13|368.43|370.13|368.43|370.04|368.34|14
1728973420000|2024-10-15 06:23:40|370.12|368.42|370.07|368.37|370.12|368.42|370.04|368.34|11
1728973430000|2024-10-15 06:23:50|370.08|368.38|370.05|368.35|370.08|368.38|370.05|368.35|6
1728973440000|2024-10-15 06:24:00|370.04|368.34|370.2|368.5|370.2|368.5|370.04|368.34|2
1728973450000|2024-10-15 06:24:10|370.26|368.56|370.29|368.59|370.31|368.61|370.26|368.56|5
1728973460000|2024-10-15 06:24:20|370.28|368.58|370.09|368.39|370.28|368.58|370.09|368.39|9
1728973470000|2024-10-15 06:24:30|370.1|368.4|370.14|368.44|370.14|368.44|370.09|368.39|5
1728973480000|2024-10-15 06:24:40|370.13|368.43|369.95|368.25|370.13|368.43|369.93|368.23|18
1728973490000|2024-10-15 06:24:50|369.96|368.26|370.02|368.32|370.04|368.34|369.96|368.26|6
1728973500000|2024-10-15 06:25:00|370|368.3|370.11|368.41|370.13|368.43|369.97|368.27|11
1728973510000|2024-10-15 06:25:10|370.12|368.42|370.31|368.61|370.34|368.64|370.12|368.42|14
1728973520000|2024-10-15 06:25:20|370.29|368.59|370.05|368.35|370.29|368.59|370.04|368.34|11
1728973530000|2024-10-15 06:25:30|370.07|368.37|370|368.3|370.07|368.37|370|368.3|9
1728973540000|2024-10-15 06:25:40|370.02|368.32|370.12|368.42|370.14|368.44|370.01|368.31|14
1728973550000|2024-10-15 06:25:50|370.13|368.43|370.12|368.42|370.13|368.43|370.04|368.34|10
1728973560000|2024-10-15 06:26:00|370.11|368.41|370.02|368.32|370.12|368.42|370.02|368.32|13
1728973570000|2024-10-15 06:26:10|370.03|368.33|370.2|368.5|370.2|368.5|370.03|368.33|11
1728973580000|2024-10-15 06:26:20|370.18|368.48|370.23|368.53|370.23|368.53|370.18|368.48|8
1728973590000|2024-10-15 06:26:30|370.21|368.51|370.13|368.43|370.23|368.53|370.11|368.41|15
1728973600000|2024-10-15 06:26:40|370.14|368.44|370.12|368.42|370.17|368.47|370.12|368.42|18
1728973610000|2024-10-15 06:26:50|370.13|368.43|370.17|368.47|370.17|368.47|370.12|368.42|7
1728973620000|2024-10-15 06:27:00|370.06|368.36|370.07|368.37|370.11|368.41|370.06|368.36|8
1728973630000|2024-10-15 06:27:10|370.06|368.36|369.99|368.29|370.06|368.36|369.94|368.24|17
1728973640000|2024-10-15 06:27:20|369.98|368.28|370.09|368.39|370.12|368.42|369.98|368.28|15
1728973650000|2024-10-15 06:27:30|370.1|368.4|370.02|368.32|370.1|368.4|370.02|368.32|11
1728973660000|2024-10-15 06:27:40|370.08|368.38|370.08|368.38|370.16|368.46|370.08|368.38|9
1728973670000|2024-10-15 06:27:50|370.06|368.36|370.11|368.41|370.12|368.42|370.06|368.36|5
1728973680000|2024-10-15 06:28:00|370.12|368.42|370.14|368.44|370.17|368.47|370.1|368.4|11
1728973690000|2024-10-15 06:28:10|370.13|368.43|370.28|368.58|370.29|368.59|370.13|368.43|13
1728973700000|2024-10-15 06:28:20|370.3|368.6|370.21|368.51|370.3|368.6|370.19|368.49|8
1728973710000|2024-10-15 06:28:30|370.2|368.5|370.1|368.4|370.2|368.5|370.1|368.4|12
1728973720000|2024-10-15 06:28:40|370.09|368.39|370.09|368.39|370.14|368.44|370.01|368.31|13
1728973730000|2024-10-15 06:28:50|370.1|368.4|369.91|368.21|370.1|368.4|369.91|368.21|17
1728973740000|2024-10-15 06:29:00|369.92|368.22|370.01|368.31|370.08|368.38|369.92|368.22|15
1728973750000|2024-10-15 06:29:10|370.02|368.32|370.05|368.35|370.05|368.35|369.98|368.28|10
1728973760000|2024-10-15 06:29:20|370.06|368.36|370|368.3|370.07|368.37|370|368.3|19
1728973770000|2024-10-15 06:29:30|370.01|368.31|369.96|368.26|370.02|368.32|369.94|368.24|8
1728973780000|2024-10-15 06:29:40|369.97|368.27|369.92|368.22|369.97|368.27|369.89|368.19|11
1728973790000|2024-10-15 06:29:50|369.91|368.21|369.85|368.15|369.91|368.21|369.84|368.14|9
1728973800000|2024-10-15 06:30:00|369.86|368.16|369.79|368.09|369.96|368.26|369.74|368.04|19
1728973810000|2024-10-15 06:30:10|369.81|368.11|369.74|368.04|369.9|368.2|369.74|368.04|14
1728973820000|2024-10-15 06:30:20|369.73|368.03|369.62|367.92|369.73|368.03|369.62|367.92|5
1728973830000|2024-10-15 06:30:30|369.6|367.9|369.54|367.84|369.6|367.9|369.51|367.81|13
1728973840000|2024-10-15 06:30:40|369.55|367.85|369.54|367.84|369.55|367.85|369.54|367.84|2
1728973850000|2024-10-15 06:30:50|369.51|367.81|369.56|367.86|369.56|367.86|369.5|367.8|12
1728973860000|2024-10-15 06:31:00|369.57|367.87|369.72|368.02|369.72|368.02|369.57|367.87|15
1728973870000|2024-10-15 06:31:10|369.75|368.05|369.76|368.06|369.76|368.06|369.7|368|14
1728973880000|2024-10-15 06:31:20|369.78|368.08|369.94|368.24|369.97|368.27|369.78|368.08|11
1728973890000|2024-10-15 06:31:30|369.93|368.23|369.87|368.17|369.96|368.26|369.87|368.17|10
1728973900000|2024-10-15 06:31:40|369.85|368.15|369.72|368.02|369.87|368.17|369.72|368.02|15
1728973910000|2024-10-15 06:31:50|369.74|368.04|369.74|368.04|369.83|368.13|369.73|368.03|20
1728973920000|2024-10-15 06:32:00|369.73|368.03|369.84|368.14|369.84|368.14|369.67|367.97|13
1728973930000|2024-10-15 06:32:10|369.83|368.13|369.66|367.96|369.83|368.13|369.66|367.96|11
1728973940000|2024-10-15 06:32:20|369.64|367.94|369.51|367.81|369.64|367.94|369.5|367.8|13
1728973950000|2024-10-15 06:32:30|369.53|367.83|369.68|367.98|369.68|367.98|369.53|367.83|15
1728973960000|2024-10-15 06:32:40|369.67|367.97|369.68|367.98|369.68|367.98|369.66|367.96|9
1728973970000|2024-10-15 06:32:50|369.67|367.97|369.66|367.96|369.68|367.98|369.64|367.94|13
1728973980000|2024-10-15 06:33:00|369.68|367.98|369.69|367.99|369.69|367.99|369.62|367.92|23
1728973990000|2024-10-15 06:33:10|369.7|368|369.76|368.06|369.76|368.06|369.7|368|2
1728974000000|2024-10-15 06:33:20|369.83|368.13|369.81|368.11|369.86|368.16|369.81|368.11|6
1728974010000|2024-10-15 06:33:30|369.8|368.1|369.66|367.96|369.8|368.1|369.63|367.93|13
1728974020000|2024-10-15 06:33:40|369.68|367.98|369.72|368.02|369.73|368.03|369.66|367.96|9
1728974030000|2024-10-15 06:33:50|369.71|368.01|369.71|368.01|369.71|368.01|369.65|367.95|8
1728974040000|2024-10-15 06:34:00|369.7|368|369.73|368.03|369.74|368.04|369.7|368|6
1728974050000|2024-10-15 06:34:10|369.72|368.02|369.72|368.02|369.75|368.05|369.71|368.01|11
1728974070000|2024-10-15 06:34:30|369.73|368.03|369.75|368.05|369.75|368.05|369.73|368.03|7
1728974080000|2024-10-15 06:34:40|369.81|368.11|369.71|368.01|369.81|368.11|369.71|368.01|11
1728974090000|2024-10-15 06:34:50|369.7|368|369.72|368.02|369.73|368.03|369.68|367.98|13
1728974100000|2024-10-15 06:35:00|369.73|368.03|369.9|368.2|369.9|368.2|369.73|368.03|9
1728974110000|2024-10-15 06:35:10|369.88|368.18|369.9|368.2|369.91|368.21|369.88|368.18|6
1728974130000|2024-10-15 06:35:30|369.91|368.21|369.92|368.22|369.92|368.22|369.91|368.21|2
1728974140000|2024-10-15 06:35:40|369.91|368.21|369.87|368.17|369.91|368.21|369.87|368.17|12
1728974150000|2024-10-15 06:35:50|369.84|368.14|370.02|368.32|370.05|368.35|369.77|368.07|14
1728974160000|2024-10-15 06:36:00|370|368.3|369.55|367.85|370|368.3|369.53|367.83|12
1728974170000|2024-10-15 06:36:10|369.56|367.86|369.54|367.84|369.67|367.97|369.54|367.84|11
1728974180000|2024-10-15 06:36:20|369.58|367.88|369.57|367.87|369.58|367.88|369.52|367.82|11
1728974190000|2024-10-15 06:36:30|369.56|367.86|369.51|367.81|369.56|367.86|369.49|367.79|5
1728974200000|2024-10-15 06:36:40|369.48|367.78|369.33|367.63|369.5|367.8|369.33|367.63|12
1728974210000|2024-10-15 06:36:50|369.32|367.62|369.26|367.56|369.33|367.63|369.25|367.55|16
1728974220000|2024-10-15 06:37:00|369.27|367.57|369.21|367.51|369.27|367.57|369.21|367.51|12
1728974230000|2024-10-15 06:37:10|369.22|367.52|369.22|367.52|369.22|367.52|369.22|367.52|1
1728974240000|2024-10-15 06:37:20|369.21|367.51|369.21|367.51|369.21|367.51|369.21|367.51|1
1728974250000|2024-10-15 06:37:30|369.2|367.5|369.2|367.5|369.2|367.5|369.2|367.5|1
1728974260000|2024-10-15 06:37:40|369.19|367.49|369.19|367.49|369.2|367.5|369.19|367.49|3
1728974270000|2024-10-15 06:37:50|369.16|367.46|369.18|367.48|369.18|367.48|369.15|367.45|9
1728974280000|2024-10-15 06:38:00|369.15|367.45|369.16|367.46|369.18|367.48|369.14|367.44|9
1728974290000|2024-10-15 06:38:10|369.15|367.45|369.29|367.59|369.29|367.59|369.15|367.45|9
1728974300000|2024-10-15 06:38:20|369.32|367.62|369.31|367.61|369.35|367.65|369.31|367.61|6
1728974310000|2024-10-15 06:38:30|369.32|367.62|369.18|367.48|369.32|367.62|369.13|367.43|16
1728974320000|2024-10-15 06:38:40|369.13|367.43|369.21|367.51|369.21|367.51|369.13|367.43|8
1728974330000|2024-10-15 06:38:50|369.22|367.52|369.19|367.49|369.23|367.53|369.19|367.49|5
1728974340000|2024-10-15 06:39:00|369.17|367.47|369.18|367.48|369.2|367.5|369.1|367.4|18
1728974350000|2024-10-15 06:39:10|369.17|367.47|369.14|367.44|369.17|367.47|369.1|367.4|13
1728974360000|2024-10-15 06:39:20|368.94|367.24|368.99|367.29|368.99|367.29|368.79|367.09|7
1728974380000|2024-10-15 06:39:40|369.05|367.35|369.06|367.36|369.06|367.36|369.05|367.35|8
1728974390000|2024-10-15 06:39:50|369.08|367.38|369.15|367.45|369.15|367.45|369.08|367.38|4
1728974400000|2024-10-15 06:40:00|369.17|367.47|369.13|367.43|369.21|367.51|369.12|367.42|10
1728974410000|2024-10-15 06:40:10|369.14|367.44|369.2|367.5|369.2|367.5|369.13|367.43|8
1728974420000|2024-10-15 06:40:20|369.23|367.53|369.33|367.63|369.35|367.65|369.22|367.52|18
1728974430000|2024-10-15 06:40:30|369.34|367.64|369.34|367.64|369.34|367.64|369.33|367.63|9
1728974440000|2024-10-15 06:40:40|369.33|367.63|369.51|367.81|369.53|367.83|369.33|367.63|10
1728974450000|2024-10-15 06:40:50|369.52|367.82|369.43|367.73|369.52|367.82|369.43|367.73|6
1728974460000|2024-10-15 06:41:00|369.44|367.74|369.44|367.74|369.49|367.79|369.37|367.67|7
1728974470000|2024-10-15 06:41:10|369.45|367.75|369.43|367.73|369.49|367.79|369.31|367.61|17
1728974480000|2024-10-15 06:41:20|369.42|367.72|369.31|367.61|369.43|367.73|369.31|367.61|17
1728974490000|2024-10-15 06:41:30|369.29|367.59|369.27|367.57|369.3|367.6|369.24|367.54|10
1728974500000|2024-10-15 06:41:40|369.26|367.56|369.24|367.54|369.26|367.56|369.24|367.54|6
1728974510000|2024-10-15 06:41:50|369.22|367.52|369.16|367.46|369.22|367.52|369.16|367.46|7
1728974520000|2024-10-15 06:42:00|369.17|367.47|369.22|367.52|369.22|367.52|369.16|367.46|8
1728974530000|2024-10-15 06:42:10|369.24|367.54|369.25|367.55|369.28|367.58|369.24|367.54|6
1728974540000|2024-10-15 06:42:20|369.26|367.56|369.2|367.5|369.27|367.57|369.18|367.48|8
1728974550000|2024-10-15 06:42:30|369.21|367.51|369.31|367.61|369.31|367.61|369.21|367.51|6
1728974560000|2024-10-15 06:42:40|369.34|367.64|369.49|367.79|369.49|367.79|369.33|367.63|10
1728974580000|2024-10-15 06:43:00|369.62|367.92|369.79|368.09|369.79|368.09|369.62|367.92|8
1728974590000|2024-10-15 06:43:10|369.78|368.08|369.72|368.02|369.8|368.1|369.72|368.02|12
1728974600000|2024-10-15 06:43:20|369.71|368.01|369.72|368.02|369.74|368.04|369.69|367.99|12
1728974610000|2024-10-15 06:43:30|369.73|368.03|369.51|367.81|369.73|368.03|369.47|367.77|14
1728974620000|2024-10-15 06:43:40|369.5|367.8|369.52|367.82|369.55|367.85|369.5|367.8|11
1728974630000|2024-10-15 06:43:50|369.53|367.83|369.53|367.83|369.55|367.85|369.52|367.82|5
1728974640000|2024-10-15 06:44:00|369.52|367.82|369.5|367.8|369.52|367.82|369.49|367.79|7
1728974650000|2024-10-15 06:44:10|369.48|367.78|369.32|367.62|369.5|367.8|369.32|367.62|22
1728974660000|2024-10-15 06:44:20|369.31|367.61|369.26|367.56|369.31|367.61|369.24|367.54|13
1728974670000|2024-10-15 06:44:30|369.25|367.55|369.21|367.51|369.26|367.56|369.21|367.51|11
1728974680000|2024-10-15 06:44:40|369.26|367.56|369.24|367.54|369.29|367.59|369.24|367.54|9
1728974690000|2024-10-15 06:44:50|369.25|367.55|369.13|367.43|369.25|367.55|369.13|367.43|13
1728974700000|2024-10-15 06:45:00|369.12|367.42|369.13|367.43|369.22|367.52|369.12|367.42|8
1728974710000|2024-10-15 06:45:10|369.15|367.45|369.07|367.37|369.15|367.45|369.07|367.37|16
1728974720000|2024-10-15 06:45:20|369.08|367.38|369.09|367.39|369.09|367.39|369.07|367.37|5
1728974730000|2024-10-15 06:45:30|369.07|367.37|369.02|367.32|369.07|367.37|369|367.3|11
1728974740000|2024-10-15 06:45:40|369|367.3|369.02|367.32|369.04|367.34|368.97|367.27|16
1728974750000|2024-10-15 06:45:50|369.01|367.31|369.03|367.33|369.03|367.33|369|367.3|9
1728974760000|2024-10-15 06:46:00|369.05|367.35|369.17|367.47|369.17|367.47|369.04|367.34|16
1728974770000|2024-10-15 06:46:10|369.16|367.46|369.17|367.47|369.18|367.48|369.16|367.46|6
1728974780000|2024-10-15 06:46:20|369.18|367.48|369.14|367.44|369.18|367.48|369.12|367.42|12
1728974790000|2024-10-15 06:46:30|369.15|367.45|369.17|367.47|369.17|367.47|369.14|367.44|7
1728974800000|2024-10-15 06:46:40|369.16|367.46|369.35|367.65|369.4|367.7|369.16|367.46|19
1728974810000|2024-10-15 06:46:50|369.41|367.71|369.57|367.87|369.57|367.87|369.37|367.67|18
1728974820000|2024-10-15 06:47:00|369.58|367.88|369.32|367.62|369.59|367.89|369.31|367.61|23
1728974830000|2024-10-15 06:47:10|369.31|367.61|369.31|367.61|369.31|367.61|369.31|367.61|1
1728974840000|2024-10-15 06:47:20|369.3|367.6|369.31|367.61|369.31|367.61|369.18|367.48|9
1728974850000|2024-10-15 06:47:30|369.32|367.62|369.4|367.7|369.4|367.7|369.32|367.62|8
1728974860000|2024-10-15 06:47:40|369.41|367.71|369.38|367.68|369.41|367.71|369.38|367.68|5
1728974870000|2024-10-15 06:47:50|369.32|367.62|369.35|367.65|369.35|367.65|369.32|367.62|4
1728974880000|2024-10-15 06:48:00|369.36|367.66|369.44|367.74|369.46|367.76|369.34|367.64|14
1728974890000|2024-10-15 06:48:10|369.45|367.75|369.46|367.76|369.46|367.76|369.45|367.75|2
1728974900000|2024-10-15 06:48:20|369.49|367.79|369.44|367.74|369.51|367.81|369.4|367.7|13
1728974910000|2024-10-15 06:48:30|369.45|367.75|369.52|367.82|369.52|367.82|369.4|367.7|11
1728974930000|2024-10-15 06:48:50|369.53|367.83|369.55|367.85|369.55|367.85|369.53|367.83|3
1728974940000|2024-10-15 06:49:00|369.54|367.84|369.33|367.63|369.54|367.84|369.33|367.63|9
1728974950000|2024-10-15 06:49:10|369.29|367.59|369.36|367.66|369.37|367.67|369.28|367.58|11
1728974960000|2024-10-15 06:49:20|369.35|367.65|369.33|367.63|369.38|367.68|369.28|367.58|12
1728974970000|2024-10-15 06:49:30|369.32|367.62|369.29|367.59|369.34|367.64|369.29|367.59|5
1728974980000|2024-10-15 06:49:40|369.27|367.57|369.24|367.54|369.27|367.57|369.22|367.52|15
1728974990000|2024-10-15 06:49:50|369.28|367.58|369.31|367.61|369.32|367.62|369.28|367.58|3
1728975000000|2024-10-15 06:50:00|369.29|367.59|369.26|367.56|369.32|367.62|369.24|367.54|12
1728975010000|2024-10-15 06:50:10|369.25|367.55|369.15|367.45|369.25|367.55|369.15|367.45|5
1728975020000|2024-10-15 06:50:20|369.17|367.47|369.15|367.45|369.2|367.5|369.14|367.44|7
1728975030000|2024-10-15 06:50:30|369.19|367.49|369.34|367.64|369.34|367.64|369.19|367.49|7
1728975040000|2024-10-15 06:50:40|369.33|367.63|369.28|367.58|369.33|367.63|369.24|367.54|16
1728975050000|2024-10-15 06:50:50|369.29|367.59|369.2|367.5|369.29|367.59|369.16|367.46|10
1728975060000|2024-10-15 06:51:00|369.21|367.51|369.25|367.55|369.25|367.55|369.15|367.45|12
1728975070000|2024-10-15 06:51:10|369.29|367.59|369.44|367.74|369.45|367.75|369.29|367.59|8
1728975080000|2024-10-15 06:51:20|369.45|367.75|369.46|367.76|369.48|367.78|369.37|367.67|16
1728975090000|2024-10-15 06:51:30|369.47|367.77|369.47|367.77|369.5|367.8|369.46|367.76|16
1728975100000|2024-10-15 06:51:40|369.48|367.78|369.51|367.81|369.51|367.81|369.47|367.77|14
1728975110000|2024-10-15 06:51:50|369.5|367.8|369.49|367.79|369.51|367.81|369.47|367.77|5
1728975120000|2024-10-15 06:52:00|369.51|367.81|369.53|367.83|369.53|367.83|369.51|367.81|3
1728975130000|2024-10-15 06:52:10|369.51|367.81|369.5|367.8|369.52|367.82|369.5|367.8|8
1728975140000|2024-10-15 06:52:20|369.52|367.82|369.53|367.83|369.53|367.83|369.52|367.82|2
1728975150000|2024-10-15 06:52:30|369.54|367.84|369.58|367.88|369.58|367.88|369.53|367.83|7
1728975160000|2024-10-15 06:52:40|369.59|367.89|369.82|368.12|369.82|368.12|369.59|367.89|4
1728975170000|2024-10-15 06:52:50|369.89|368.19|369.96|368.26|370|368.3|369.89|368.19|11
1728975180000|2024-10-15 06:53:00|369.94|368.24|370.09|368.39|370.15|368.45|369.92|368.22|15
1728975190000|2024-10-15 06:53:10|370.1|368.4|370.01|368.31|370.1|368.4|370.01|368.31|12
1728975200000|2024-10-15 06:53:20|370.03|368.33|370.02|368.32|370.03|368.33|370.01|368.31|6
1728975210000|2024-10-15 06:53:30|370.03|368.33|369.99|368.29|370.05|368.35|369.99|368.29|6
1728975220000|2024-10-15 06:53:40|370|368.3|370.18|368.48|370.18|368.48|370|368.3|14
1728975230000|2024-10-15 06:53:50|370.22|368.52|370.32|368.62|370.32|368.62|370.21|368.51|16
1728975240000|2024-10-15 06:54:00|370.33|368.63|370.35|368.65|370.37|368.67|370.28|368.58|15
1728975250000|2024-10-15 06:54:10|370.34|368.64|370.32|368.62|370.39|368.69|370.3|368.6|12
1728975260000|2024-10-15 06:54:20|370.33|368.63|370.38|368.68|370.4|368.7|370.33|368.63|13
1728975270000|2024-10-15 06:54:30|370.4|368.7|370.39|368.69|370.41|368.71|370.39|368.69|4
1728975280000|2024-10-15 06:54:40|370.4|368.7|370.38|368.68|370.41|368.71|370.35|368.65|9
1728975290000|2024-10-15 06:54:50|370.37|368.67|370.38|368.68|370.42|368.72|370.32|368.62|14
1728975300000|2024-10-15 06:55:00|370.39|368.69|370.4|368.7|370.4|368.7|370.33|368.63|13
1728975310000|2024-10-15 06:55:10|370.36|368.66|370.47|368.77|370.5|368.8|370.36|368.66|18
1728975320000|2024-10-15 06:55:20|370.45|368.75|370.55|368.85|370.55|368.85|370.42|368.72|12
1728975330000|2024-10-15 06:55:30|370.54|368.84|370.52|368.82|370.54|368.84|370.49|368.79|11
1728975340000|2024-10-15 06:55:40|370.51|368.81|370.49|368.79|370.51|368.81|370.48|368.78|6
1728975350000|2024-10-15 06:55:50|370.5|368.8|370.51|368.81|370.53|368.83|370.47|368.77|16
1728975360000|2024-10-15 06:56:00|370.49|368.79|370.54|368.84|370.58|368.88|370.49|368.79|11
1728975370000|2024-10-15 06:56:10|370.52|368.82|370.28|368.58|370.53|368.83|370.28|368.58|12
1728975380000|2024-10-15 06:56:20|370.19|368.49|370.19|368.49|370.19|368.49|370.14|368.44|15
1728975390000|2024-10-15 06:56:30|370.21|368.51|370.13|368.43|370.21|368.51|370.11|368.41|12
1728975400000|2024-10-15 06:56:40|370.18|368.48|370.19|368.49|370.2|368.5|370.18|368.48|5
1728975410000|2024-10-15 06:56:50|370.18|368.48|370.15|368.45|370.19|368.49|370.13|368.43|9
1728975420000|2024-10-15 06:57:00|370.16|368.46|370.09|368.39|370.18|368.48|370.06|368.36|20
1728975430000|2024-10-15 06:57:10|370.1|368.4|370.16|368.46|370.17|368.47|370.1|368.4|9
1728975440000|2024-10-15 06:57:20|370.15|368.45|370.17|368.47|370.18|368.48|370.15|368.45|7
1728975450000|2024-10-15 06:57:30|370.12|368.42|370.1|368.4|370.12|368.42|370.06|368.36|9
1728975460000|2024-10-15 06:57:40|370.09|368.39|370.05|368.35|370.09|368.39|370.05|368.35|9
1728975470000|2024-10-15 06:57:50|370.02|368.32|369.94|368.24|370.02|368.32|369.89|368.19|19
1728975480000|2024-10-15 06:58:00|369.95|368.25|370.07|368.37|370.1|368.4|369.94|368.24|14
1728975490000|2024-10-15 06:58:10|370.09|368.39|370.1|368.4|370.1|368.4|370.07|368.37|8
1728975500000|2024-10-15 06:58:20|370.08|368.38|370.09|368.39|370.1|368.4|370.08|368.38|5
1728975510000|2024-10-15 06:58:30|370.11|368.41|370.08|368.38|370.12|368.42|370.05|368.35|11
1728975520000|2024-10-15 06:58:40|370.07|368.37|370.07|368.37|370.1|368.4|370.07|368.37|7
1728975530000|2024-10-15 06:58:50|370.06|368.36|370.04|368.34|370.06|368.36|369.99|368.29|11
1728975540000|2024-10-15 06:59:00|370.03|368.33|370.05|368.35|370.07|368.37|370.02|368.32|13
1728975550000|2024-10-15 06:59:10|370.04|368.34|370.03|368.33|370.09|368.39|370.03|368.33|8
1728975560000|2024-10-15 06:59:20|370.06|368.36|370.05|368.35|370.07|368.37|370.03|368.33|14
1728975570000|2024-10-15 06:59:30|370.04|368.34|369.92|368.22|370.05|368.35|369.92|368.22|9
1728975580000|2024-10-15 06:59:40|369.88|368.18|369.7|368|369.91|368.21|369.66|367.96|13
1728975590000|2024-10-15 06:59:50|369.72|368.02|369.72|368.02|369.74|368.04|369.71|368.01|8
1728975600000|2024-10-15 07:00:00|369.71|368.01|369.82|368.12|369.85|368.15|369.71|368.01|11
1728975610000|2024-10-15 07:00:10|369.83|368.13|369.78|368.08|369.87|368.17|369.71|368.01|21
1728975620000|2024-10-15 07:00:20|369.79|368.09|369.89|368.19|369.91|368.21|369.75|368.05|17
1728975630000|2024-10-15 07:00:30|369.88|368.18|369.89|368.19|369.9|368.2|369.86|368.16|13
1728975640000|2024-10-15 07:00:40|369.88|368.18|370.22|368.52|370.23|368.53|369.88|368.18|16
1728975650000|2024-10-15 07:00:50|370.21|368.51|370.63|368.93|370.63|368.93|370.17|368.47|14
1728975660000|2024-10-15 07:01:00|370.57|368.87|370.54|368.84|370.6|368.9|370.52|368.82|19
1728975670000|2024-10-15 07:01:10|370.55|368.85|370.56|368.86|370.56|368.86|370.51|368.81|15
1728975680000|2024-10-15 07:01:20|370.57|368.87|370.69|368.99|370.71|369.01|370.57|368.87|12
1728975690000|2024-10-15 07:01:30|370.7|369|370.62|368.92|370.75|369.05|370.62|368.92|19
1728975700000|2024-10-15 07:01:40|370.6|368.9|370.58|368.88|370.62|368.92|370.55|368.85|18
1728975710000|2024-10-15 07:01:50|370.61|368.91|370.54|368.84|370.61|368.91|370.54|368.84|11
1728975720000|2024-10-15 07:02:00|370.53|368.83|370.2|368.5|370.53|368.83|370.17|368.47|25
1728975730000|2024-10-15 07:02:10|370.19|368.49|370.12|368.42|370.21|368.51|370.12|368.42|16
1728975740000|2024-10-15 07:02:20|370.11|368.41|370.27|368.57|370.28|368.58|370.1|368.4|19
1728975750000|2024-10-15 07:02:30|370.24|368.54|370.16|368.46|370.25|368.55|370.13|368.43|15
1728975760000|2024-10-15 07:02:40|370.17|368.47|370.2|368.5|370.21|368.51|370.15|368.45|13
1728975770000|2024-10-15 07:02:50|370.19|368.49|370.21|368.51|370.26|368.56|370.19|368.49|15
1728975780000|2024-10-15 07:03:00|370.22|368.52|370.24|368.54|370.26|368.56|370.21|368.51|10
1728975790000|2024-10-15 07:03:10|370.23|368.53|370.17|368.47|370.23|368.53|370.14|368.44|13
1728975800000|2024-10-15 07:03:20|370.16|368.46|370.15|368.45|370.25|368.55|370.13|368.43|13
1728975810000|2024-10-15 07:03:30|370.17|368.47|370.28|368.58|370.29|368.59|370.17|368.47|8
1728975820000|2024-10-15 07:03:40|370.26|368.56|370.26|368.56|370.27|368.57|370.24|368.54|13
1728975830000|2024-10-15 07:03:50|370.27|368.57|370.34|368.64|370.34|368.64|370.26|368.56|7
1728975840000|2024-10-15 07:04:00|370.33|368.63|370.22|368.52|370.36|368.66|370.22|368.52|15
1728975850000|2024-10-15 07:04:10|370.23|368.53|370.31|368.61|370.31|368.61|370.23|368.53|11
1728975860000|2024-10-15 07:04:20|370.32|368.62|370.31|368.61|370.33|368.63|370.3|368.6|10
1728975870000|2024-10-15 07:04:30|370.33|368.63|370.37|368.67|370.39|368.69|370.32|368.62|6
1728975880000|2024-10-15 07:04:40|370.38|368.68|370.41|368.71|370.41|368.71|370.38|368.68|4
1728975890000|2024-10-15 07:04:50|370.4|368.7|370.38|368.68|370.41|368.71|370.38|368.68|5
1728975900000|2024-10-15 07:05:00|370.39|368.69|370.49|368.79|370.49|368.79|370.38|368.68|8
1728975910000|2024-10-15 07:05:10|370.51|368.81|370.51|368.81|370.55|368.85|370.51|368.81|8
1728975920000|2024-10-15 07:05:20|370.5|368.8|370.4|368.7|370.5|368.8|370.39|368.69|14
1728975930000|2024-10-15 07:05:30|370.39|368.69|370.45|368.75|370.45|368.75|370.39|368.69|12
1728975940000|2024-10-15 07:05:40|370.44|368.74|370.6|368.9|370.6|368.9|370.44|368.74|7
1728975950000|2024-10-15 07:05:50|370.57|368.87|370.46|368.76|370.61|368.91|370.46|368.76|19
1728975960000|2024-10-15 07:06:00|370.43|368.73|370.46|368.76|370.63|368.93|370.43|368.73|25
1728975970000|2024-10-15 07:06:10|370.44|368.74|371.38|369.68|371.38|369.68|370.44|368.74|20
1728975980000|2024-10-15 07:06:20|371.39|369.69|371.16|369.46|371.41|369.71|371.15|369.45|20
1728975990000|2024-10-15 07:06:30|371.14|369.44|371.13|369.43|371.2|369.5|371.11|369.41|16
1728976000000|2024-10-15 07:06:40|371.14|369.44|370.87|369.17|371.15|369.45|370.87|369.17|17
1728976010000|2024-10-15 07:06:50|370.88|369.18|370.65|368.95|370.88|369.18|370.65|368.95|14
1728976020000|2024-10-15 07:07:00|370.76|369.06|370.71|369.01|370.76|369.06|370.69|368.99|17
1728976030000|2024-10-15 07:07:10|370.73|369.03|370.84|369.14|370.88|369.18|370.71|369.01|13
1728976040000|2024-10-15 07:07:20|370.86|369.16|370.93|369.23|371.03|369.33|370.86|369.16|17
1728976050000|2024-10-15 07:07:30|370.92|369.22|370.81|369.11|370.94|369.24|370.78|369.08|18
1728976060000|2024-10-15 07:07:40|370.82|369.12|370.72|369.02|370.84|369.14|370.71|369.01|9
1728976070000|2024-10-15 07:07:50|370.73|369.03|370.78|369.08|370.78|369.08|370.7|369|11
1728976080000|2024-10-15 07:08:00|370.74|369.04|370.72|369.02|370.78|369.08|370.72|369.02|8
1728976090000|2024-10-15 07:08:10|370.63|368.93|370.65|368.95|370.65|368.95|370.62|368.92|6
1728976100000|2024-10-15 07:08:20|370.66|368.96|370.72|369.02|370.72|369.02|370.62|368.92|10
1728976110000|2024-10-15 07:08:30|370.7|369|370.75|369.05|370.75|369.05|370.7|369|14
1728976120000|2024-10-15 07:08:40|370.74|369.04|370.9|369.2|370.9|369.2|370.74|369.04|12
1728976130000|2024-10-15 07:08:50|370.91|369.21|370.97|369.27|371.01|369.31|370.9|369.2|10
1728976140000|2024-10-15 07:09:00|370.92|369.22|370.88|369.18|370.92|369.22|370.87|369.17|9
1728976150000|2024-10-15 07:09:10|370.85|369.15|370.77|369.07|370.85|369.15|370.7|369|5
1728976160000|2024-10-15 07:09:20|370.83|369.13|370.88|369.18|370.9|369.2|370.83|369.13|12
1728976170000|2024-10-15 07:09:30|370.86|369.16|370.82|369.12|370.86|369.16|370.77|369.07|16
1728976180000|2024-10-15 07:09:40|370.81|369.11|370.84|369.14|370.84|369.14|370.81|369.11|11
1728976190000|2024-10-15 07:09:50|370.85|369.15|370.83|369.13|370.89|369.19|370.79|369.09|12
1728976200000|2024-10-15 07:10:00|370.89|369.19|370.86|369.16|370.89|369.19|370.82|369.12|16
1728976210000|2024-10-15 07:10:10|370.84|369.14|370.82|369.12|370.87|369.17|370.82|369.12|11
1728976220000|2024-10-15 07:10:20|370.83|369.13|370.8|369.1|370.83|369.13|370.7|369|15
1728976230000|2024-10-15 07:10:30|370.81|369.11|370.69|368.99|370.81|369.11|370.69|368.99|17
1728976240000|2024-10-15 07:10:40|370.68|368.98|370.86|369.16|370.86|369.16|370.68|368.98|17
1728976250000|2024-10-15 07:10:50|370.85|369.15|370.85|369.15|370.86|369.16|370.83|369.13|10
1728976260000|2024-10-15 07:11:00|370.83|369.13|370.7|369|370.83|369.13|370.7|369|12
1728976270000|2024-10-15 07:11:10|370.75|369.05|370.95|369.25|370.95|369.25|370.75|369.05|16
1728976280000|2024-10-15 07:11:20|371.02|369.32|371.04|369.34|371.06|369.36|371.02|369.32|14
1728976290000|2024-10-15 07:11:30|371.07|369.37|371.09|369.39|371.1|369.4|371.04|369.34|17
1728976300000|2024-10-15 07:11:40|371.1|369.4|371.1|369.4|371.1|369.4|371.07|369.37|13
1728976310000|2024-10-15 07:11:50|371.08|369.38|371.09|369.39|371.1|369.4|371.07|369.37|10
1728976320000|2024-10-15 07:12:00|371.1|369.4|371.09|369.39|371.1|369.4|371.03|369.33|14
1728976330000|2024-10-15 07:12:10|371.1|369.4|371.08|369.38|371.1|369.4|371.08|369.38|5
1728976340000|2024-10-15 07:12:20|371.09|369.39|370.98|369.28|371.1|369.4|370.97|369.27|15
1728976350000|2024-10-15 07:12:30|371|369.3|371.05|369.35|371.05|369.35|371|369.3|6
1728976360000|2024-10-15 07:12:40|371.06|369.36|371.14|369.44|371.14|369.44|371.06|369.36|9
1728976370000|2024-10-15 07:12:50|371.1|369.4|371.21|369.51|371.25|369.55|371.1|369.4|19
1728976380000|2024-10-15 07:13:00|371.2|369.5|371.54|369.84|371.55|369.85|371.15|369.45|15
1728976390000|2024-10-15 07:13:10|371.52|369.82|371.68|369.98|371.73|370.03|371.51|369.81|12
1728976400000|2024-10-15 07:13:20|371.79|370.09|371.75|370.05|371.9|370.2|371.75|370.05|12
1728976410000|2024-10-15 07:13:30|371.76|370.06|371.76|370.06|371.78|370.08|371.73|370.03|14
1728976420000|2024-10-15 07:13:40|371.77|370.07|371.77|370.07|371.77|370.07|371.69|369.99|16
1728976430000|2024-10-15 07:13:50|371.78|370.08|371.9|370.2|371.9|370.2|371.76|370.06|7
1728976440000|2024-10-15 07:14:00|371.89|370.19|371.84|370.14|371.89|370.19|371.83|370.13|8
1728976450000|2024-10-15 07:14:10|371.83|370.13|372.01|370.31|372.01|370.31|371.81|370.11|11
1728976460000|2024-10-15 07:14:20|372.03|370.33|372.07|370.37|372.07|370.37|371.98|370.28|12
1728976470000|2024-10-15 07:14:30|372.06|370.36|371.83|370.13|372.06|370.36|371.83|370.13|12
1728976480000|2024-10-15 07:14:40|371.85|370.15|371.73|370.03|371.85|370.15|371.73|370.03|5
1728976490000|2024-10-15 07:14:50|371.82|370.12|371.98|370.28|371.98|370.28|371.8|370.1|13
1728976500000|2024-10-15 07:15:00|371.97|370.27|371.84|370.14|372|370.3|371.84|370.14|11
1728976510000|2024-10-15 07:15:10|371.85|370.15|371.67|369.97|371.85|370.15|371.67|369.97|13
1728976520000|2024-10-15 07:15:20|371.66|369.96|371.53|369.83|371.66|369.96|371.51|369.81|9
1728976530000|2024-10-15 07:15:30|371.51|369.81|371.32|369.62|371.53|369.83|371.3|369.6|18
1728976540000|2024-10-15 07:15:40|371.31|369.61|371.32|369.62|371.33|369.63|371.26|369.56|14
1728976550000|2024-10-15 07:15:50|371.31|369.61|371.33|369.63|371.33|369.63|371.29|369.59|6
1728976560000|2024-10-15 07:16:00|371.32|369.62|371.34|369.64|371.43|369.73|371.31|369.61|15
1728976570000|2024-10-15 07:16:10|371.32|369.62|371.22|369.52|371.33|369.63|371.22|369.52|19
1728976580000|2024-10-15 07:16:20|371.23|369.53|371.31|369.61|371.33|369.63|371.22|369.52|16
1728976590000|2024-10-15 07:16:30|371.32|369.62|371.22|369.52|371.34|369.64|371.22|369.52|15
1728976600000|2024-10-15 07:16:40|371.25|369.55|371.29|369.59|371.35|369.65|371.25|369.55|13
1728976610000|2024-10-15 07:16:50|371.28|369.58|371.22|369.52|371.29|369.59|371.15|369.45|13
1728976620000|2024-10-15 07:17:00|371.19|369.49|371.11|369.41|371.19|369.49|371.11|369.41|7
1728976630000|2024-10-15 07:17:10|371.08|369.38|371.05|369.35|371.08|369.38|371.05|369.35|4
1728976640000|2024-10-15 07:17:20|371|369.3|371.05|369.35|371.07|369.37|370.99|369.29|7
1728976650000|2024-10-15 07:17:30|371.09|369.39|371.24|369.54|371.26|369.56|371.09|369.39|16
1728976660000|2024-10-15 07:17:40|371.23|369.53|371.32|369.62|371.34|369.64|371.23|369.53|14
1728976670000|2024-10-15 07:17:50|371.33|369.63|371.21|369.51|371.33|369.63|371.2|369.5|11
1728976680000|2024-10-15 07:18:00|371.2|369.5|371.24|369.54|371.26|369.56|371.18|369.48|16
1728976690000|2024-10-15 07:18:10|371.23|369.53|371.14|369.44|371.23|369.53|371.14|369.44|7
1728976700000|2024-10-15 07:18:20|371.13|369.43|370.94|369.24|371.13|369.43|370.94|369.24|13
1728976710000|2024-10-15 07:18:30|370.93|369.23|370.75|369.05|370.94|369.24|370.68|368.98|15
1728976720000|2024-10-15 07:18:40|370.72|369.02|370.6|368.9|370.72|369.02|370.59|368.89|10
1728976730000|2024-10-15 07:18:50|370.58|368.88|370.52|368.82|370.6|368.9|370.49|368.79|15
1728976740000|2024-10-15 07:19:00|370.51|368.81|370.53|368.83|370.53|368.83|370.46|368.76|10
1728976750000|2024-10-15 07:19:10|370.54|368.84|370.55|368.85|370.58|368.88|370.47|368.77|14
1728976760000|2024-10-15 07:19:20|370.57|368.87|370.72|369.02|370.72|369.02|370.57|368.87|6
1728976770000|2024-10-15 07:19:30|370.75|369.05|370.85|369.15|370.85|369.15|370.75|369.05|8
1728976780000|2024-10-15 07:19:40|370.81|369.11|370.65|368.95|370.81|369.11|370.65|368.95|8
1728976790000|2024-10-15 07:19:50|370.64|368.94|370.6|368.9|370.66|368.96|370.6|368.9|10
1728976800000|2024-10-15 07:20:00|370.61|368.91|370.6|368.9|370.61|368.91|370.55|368.85|10
1728976810000|2024-10-15 07:20:10|370.59|368.89|370.45|368.75|370.59|368.89|370.43|368.73|17
1728976820000|2024-10-15 07:20:20|370.44|368.74|370.34|368.64|370.44|368.74|370.33|368.63|15
1728976830000|2024-10-15 07:20:30|370.35|368.65|370.43|368.73|370.48|368.78|370.35|368.65|17
1728976840000|2024-10-15 07:20:40|370.48|368.78|370.42|368.72|370.5|368.8|370.39|368.69|10
1728976850000|2024-10-15 07:20:50|370.4|368.7|370.43|368.73|370.44|368.74|370.34|368.64|15
1728976860000|2024-10-15 07:21:00|370.42|368.72|370.45|368.75|370.45|368.75|370.4|368.7|6
1728976870000|2024-10-15 07:21:10|370.44|368.74|370.37|368.67|370.48|368.78|370.36|368.66|18
1728976880000|2024-10-15 07:21:20|370.38|368.68|370.49|368.79|370.52|368.82|370.37|368.67|10
1728976890000|2024-10-15 07:21:30|370.48|368.78|370.48|368.78|370.48|368.78|370.39|368.69|14
1728976900000|2024-10-15 07:21:40|370.47|368.77|370.43|368.73|370.47|368.77|370.43|368.73|10
1728976910000|2024-10-15 07:21:50|370.42|368.72|370.3|368.6|370.42|368.72|370.29|368.59|22
1728976920000|2024-10-15 07:22:00|370.32|368.62|370.74|369.04|370.74|369.04|370.31|368.61|26
1728976930000|2024-10-15 07:22:10|370.76|369.06|370.73|369.03|370.85|369.15|370.72|369.02|16
1728976940000|2024-10-15 07:22:20|370.72|369.02|370.62|368.92|370.78|369.08|370.62|368.92|15
1728976950000|2024-10-15 07:22:30|370.63|368.93|370.55|368.85|370.63|368.93|370.53|368.83|13
1728976960000|2024-10-15 07:22:40|370.56|368.86|370.6|368.9|370.6|368.9|370.56|368.86|6
1728976970000|2024-10-15 07:22:50|370.64|368.94|370.61|368.91|370.67|368.97|370.59|368.89|16
1728976980000|2024-10-15 07:23:00|370.63|368.93|370.61|368.91|370.63|368.93|370.52|368.82|11
1728976990000|2024-10-15 07:23:10|370.62|368.92|370.6|368.9|370.62|368.92|370.56|368.86|12
1728977000000|2024-10-15 07:23:20|370.58|368.88|370.52|368.82|370.58|368.88|370.52|368.82|16
1728977010000|2024-10-15 07:23:30|370.53|368.83|370.41|368.71|370.53|368.83|370.41|368.71|7
1728977020000|2024-10-15 07:23:40|370.42|368.72|370.38|368.68|370.42|368.72|370.34|368.64|13
1728977030000|2024-10-15 07:23:50|370.26|368.56|370.12|368.42|370.26|368.56|370.09|368.39|19
1728977040000|2024-10-15 07:24:00|370.08|368.38|370.11|368.41|370.12|368.42|369.99|368.29|14
1728977050000|2024-10-15 07:24:10|370.09|368.39|370.13|368.43|370.13|368.43|370.09|368.39|3
1728977060000|2024-10-15 07:24:20|370.12|368.42|370.14|368.44|370.14|368.44|370.11|368.41|9
1728977070000|2024-10-15 07:24:30|370.11|368.41|369.93|368.23|370.11|368.41|369.93|368.23|16
1728977080000|2024-10-15 07:24:40|369.96|368.26|370.09|368.39|370.09|368.39|369.96|368.26|5
1728977090000|2024-10-15 07:24:50|370.1|368.4|370.36|368.66|370.36|368.66|370.1|368.4|7
1728977100000|2024-10-15 07:25:00|370.37|368.67|370.39|368.69|370.47|368.77|370.37|368.67|18
1728977110000|2024-10-15 07:25:10|370.41|368.71|370.35|368.65|370.45|368.75|370.35|368.65|18
1728977130000|2024-10-15 07:25:30|370.34|368.64|370.4|368.7|370.41|368.71|370.33|368.63|9
1728977140000|2024-10-15 07:25:40|370.41|368.71|370.38|368.68|370.43|368.73|370.38|368.68|4
1728977150000|2024-10-15 07:25:50|370.37|368.67|370.37|368.67|370.38|368.68|370.37|368.67|11
1728977160000|2024-10-15 07:26:00|370.38|368.68|370.39|368.69|370.42|368.72|370.37|368.67|16
1728977170000|2024-10-15 07:26:10|370.47|368.77|370.44|368.74|370.48|368.78|370.44|368.74|7
1728977180000|2024-10-15 07:26:20|370.43|368.73|370.6|368.9|370.6|368.9|370.43|368.73|13
1728977190000|2024-10-15 07:26:30|370.61|368.91|370.61|368.91|370.65|368.95|370.6|368.9|6
1728977200000|2024-10-15 07:26:40|370.6|368.9|370.6|368.9|370.67|368.97|370.6|368.9|13
1728977210000|2024-10-15 07:26:50|370.59|368.89|370.6|368.9|370.66|368.96|370.59|368.89|10
1728977220000|2024-10-15 07:27:00|370.59|368.89|370.59|368.89|370.6|368.9|370.59|368.89|9
1728977230000|2024-10-15 07:27:10|370.58|368.88|370.66|368.96|370.66|368.96|370.58|368.88|14
1728977240000|2024-10-15 07:27:20|370.65|368.95|370.73|369.03|370.73|369.03|370.65|368.95|9
1728977250000|2024-10-15 07:27:30|370.72|369.02|370.65|368.95|370.72|369.02|370.65|368.95|6
1728977260000|2024-10-15 07:27:40|370.66|368.96|370.67|368.97|370.67|368.97|370.65|368.95|8
1728977270000|2024-10-15 07:27:50|370.7|369|370.7|369|370.7|369|370.7|369|1
1728977280000|2024-10-15 07:28:00|370.69|368.99|370.66|368.96|370.7|369|370.62|368.92|16
1728977290000|2024-10-15 07:28:10|370.68|368.98|370.66|368.96|370.72|369.02|370.66|368.96|11
1728977300000|2024-10-15 07:28:20|370.65|368.95|370.7|369|370.72|369.02|370.63|368.93|14
1728977310000|2024-10-15 07:28:30|370.78|369.08|370.86|369.16|370.86|369.16|370.78|369.08|12
1728977320000|2024-10-15 07:28:40|370.85|369.15|370.86|369.16|370.86|369.16|370.85|369.15|10
1728977330000|2024-10-15 07:28:50|370.87|369.17|370.89|369.19|370.89|369.19|370.86|369.16|11
1728977340000|2024-10-15 07:29:00|370.88|369.18|370.95|369.25|370.96|369.26|370.88|369.18|12
1728977350000|2024-10-15 07:29:10|370.96|369.26|371.04|369.34|371.05|369.35|370.96|369.26|7
1728977360000|2024-10-15 07:29:20|371.02|369.32|370.88|369.18|371.03|369.33|370.88|369.18|10
1728977370000|2024-10-15 07:29:30|370.87|369.17|370.86|369.16|370.88|369.18|370.86|369.16|4
1728977380000|2024-10-15 07:29:40|370.84|369.14|370.83|369.13|370.84|369.14|370.83|369.13|2
1728977410000|2024-10-15 07:30:10|370.82|369.12|370.81|369.11|370.82|369.12|370.81|369.11|2
1728977420000|2024-10-15 07:30:20|370.73|369.03|370.63|368.93|370.73|369.03|370.63|368.93|4
1728977430000|2024-10-15 07:30:30|370.62|368.92|370.55|368.85|370.65|368.95|370.55|368.85|14
1728977440000|2024-10-15 07:30:40|370.56|368.86|371.01|369.31|371.19|369.49|370.43|368.73|17
1728977450000|2024-10-15 07:30:50|370.97|369.27|370.66|368.96|370.97|369.27|370.66|368.96|16
1728977460000|2024-10-15 07:31:00|370.65|368.95|370.65|368.95|370.67|368.97|370.65|368.95|6
1728977470000|2024-10-15 07:31:10|370.57|368.87|370.42|368.72|370.57|368.87|370.42|368.72|11
1728977480000|2024-10-15 07:31:20|370.4|368.7|370.3|368.6|370.43|368.73|370.3|368.6|13
1728977490000|2024-10-15 07:31:30|370.32|368.62|370.26|368.56|370.42|368.72|370.26|368.56|15
1728977500000|2024-10-15 07:31:40|370.27|368.57|370.18|368.48|370.27|368.57|370.18|368.48|3
1728977510000|2024-10-15 07:31:50|370.11|368.41|370.09|368.39|370.11|368.41|370.05|368.35|13
1728977520000|2024-10-15 07:32:00|370.08|368.38|370.3|368.6|370.34|368.64|370.08|368.38|11
1728977530000|2024-10-15 07:32:10|370.29|368.59|370.38|368.68|370.38|368.68|370.26|368.56|21
1728977540000|2024-10-15 07:32:20|370.37|368.67|370.43|368.73|370.44|368.74|370.37|368.67|8
1728977550000|2024-10-15 07:32:30|370.44|368.74|370.42|368.72|370.44|368.74|370.36|368.66|15
1728977560000|2024-10-15 07:32:40|370.41|368.71|370.45|368.75|370.45|368.75|370.36|368.66|10
1728977570000|2024-10-15 07:32:50|370.51|368.81|370.64|368.94|370.64|368.94|370.51|368.81|12
1728977580000|2024-10-15 07:33:00|370.61|368.91|370.62|368.92|370.63|368.93|370.59|368.89|9
1728977590000|2024-10-15 07:33:10|370.65|368.95|370.69|368.99|370.76|369.06|370.65|368.95|12
1728977600000|2024-10-15 07:33:20|370.64|368.94|370.69|368.99|370.7|369|370.64|368.94|11
1728977610000|2024-10-15 07:33:30|370.68|368.98|370.43|368.73|370.68|368.98|370.43|368.73|7
1728977620000|2024-10-15 07:33:40|370.39|368.69|370.38|368.68|370.39|368.69|370.38|368.68|6
1728977630000|2024-10-15 07:33:50|370.39|368.69|370.41|368.71|370.41|368.71|370.38|368.68|9
1728977640000|2024-10-15 07:34:00|370.42|368.72|370.67|368.97|370.67|368.97|370.41|368.71|17
1728977650000|2024-10-15 07:34:10|370.71|369.01|370.76|369.06|370.81|369.11|370.71|369.01|15
1728977660000|2024-10-15 07:34:20|370.82|369.12|370.75|369.05|370.82|369.12|370.75|369.05|12
1728977670000|2024-10-15 07:34:30|370.74|369.04|370.66|368.96|370.74|369.04|370.64|368.94|15
1728977680000|2024-10-15 07:34:40|370.67|368.97|370.55|368.85|370.67|368.97|370.54|368.84|9
1728977690000|2024-10-15 07:34:50|370.54|368.84|370.53|368.83|370.54|368.84|370.53|368.83|4
1728977700000|2024-10-15 07:35:00|370.54|368.84|370.51|368.81|370.61|368.91|370.5|368.8|13
1728977710000|2024-10-15 07:35:10|370.55|368.85|370.47|368.77|370.57|368.87|370.47|368.77|7
1728977720000|2024-10-15 07:35:20|370.46|368.76|370.43|368.73|370.47|368.77|370.43|368.73|8
1728977730000|2024-10-15 07:35:30|370.44|368.74|370.37|368.67|370.49|368.79|370.37|368.67|16
1728977740000|2024-10-15 07:35:40|370.36|368.66|370.22|368.52|370.36|368.66|370.22|368.52|7
1728977750000|2024-10-15 07:35:50|370.23|368.53|370.21|368.51|370.25|368.55|370.21|368.51|16
1728977760000|2024-10-15 07:36:00|370.2|368.5|369.92|368.22|370.21|368.51|369.92|368.22|15
1728977770000|2024-10-15 07:36:10|369.91|368.21|369.92|368.22|369.92|368.22|369.91|368.21|6
1728977790000|2024-10-15 07:36:30|369.98|368.28|370.04|368.34|370.07|368.37|369.98|368.28|8
1728977800000|2024-10-15 07:36:40|370.03|368.33|370.01|368.31|370.04|368.34|370.01|368.31|3
1728977810000|2024-10-15 07:36:50|370.02|368.32|369.98|368.28|370.02|368.32|369.97|368.27|21
1728977820000|2024-10-15 07:37:00|369.9|368.2|370.04|368.34|370.05|368.35|369.9|368.2|7
1728977830000|2024-10-15 07:37:10|370.05|368.35|370.01|368.31|370.09|368.39|370.01|368.31|6
1728977850000|2024-10-15 07:37:30|369.86|368.16|369.9|368.2|369.92|368.22|369.86|368.16|8
1728977860000|2024-10-15 07:37:40|369.92|368.22|369.91|368.21|369.92|368.22|369.88|368.18|5
1728977870000|2024-10-15 07:37:50|369.9|368.2|369.91|368.21|369.91|368.21|369.89|368.19|4
1728977880000|2024-10-15 07:38:00|369.92|368.22|370.08|368.38|370.19|368.49|369.92|368.22|16
1728977890000|2024-10-15 07:38:10|370.07|368.37|370.02|368.32|370.07|368.37|370|368.3|9
1728977900000|2024-10-15 07:38:20|370.03|368.33|370.05|368.35|370.08|368.38|370.03|368.33|11
1728977910000|2024-10-15 07:38:30|370.07|368.37|370|368.3|370.1|368.4|369.97|368.27|16
1728977920000|2024-10-15 07:38:40|370.01|368.31|369.98|368.28|370.04|368.34|369.98|368.28|6
1728977930000|2024-10-15 07:38:50|370|368.3|369.99|368.29|370|368.3|369.98|368.28|4
1728977940000|2024-10-15 07:39:00|370|368.3|370.15|368.45|370.15|368.45|370|368.3|7
1728977950000|2024-10-15 07:39:10|370.17|368.47|370.27|368.57|370.27|368.57|370.17|368.47|8
1728977960000|2024-10-15 07:39:20|370.28|368.58|370.42|368.72|370.44|368.74|370.28|368.58|10
1728977970000|2024-10-15 07:39:30|370.41|368.71|370.41|368.71|370.42|368.72|370.41|368.71|5
1728977980000|2024-10-15 07:39:40|370.43|368.73|370.48|368.78|370.48|368.78|370.4|368.7|11
1728977990000|2024-10-15 07:39:50|370.47|368.77|370.44|368.74|370.48|368.78|370.42|368.72|11
1728978000000|2024-10-15 07:40:00|370.45|368.75|370.48|368.78|370.48|368.78|370.42|368.72|8
1728978010000|2024-10-15 07:40:10|370.49|368.79|370.66|368.96|370.66|368.96|370.49|368.79|14
1728978020000|2024-10-15 07:40:20|370.65|368.95|370.69|368.99|370.7|369|370.63|368.93|13
1728978030000|2024-10-15 07:40:30|370.68|368.98|370.75|369.05|370.75|369.05|370.64|368.94|11
1728978040000|2024-10-15 07:40:40|370.78|369.08|370.56|368.86|370.78|369.08|370.56|368.86|12
1728978050000|2024-10-15 07:40:50|370.55|368.85|370.77|369.07|370.77|369.07|370.55|368.85|16
1728978060000|2024-10-15 07:41:00|370.76|369.06|370.52|368.82|370.77|369.07|370.48|368.78|15
1728978070000|2024-10-15 07:41:10|370.53|368.83|370.55|368.85|370.55|368.85|370.51|368.81|7
1728978080000|2024-10-15 07:41:20|370.52|368.82|370.5|368.8|370.52|368.82|370.45|368.75|9
1728978090000|2024-10-15 07:41:30|370.48|368.78|370.36|368.66|370.49|368.79|370.35|368.65|11
1728978100000|2024-10-15 07:41:40|370.34|368.64|370.15|368.45|370.34|368.64|370.15|368.45|12
1728978110000|2024-10-15 07:41:50|370.16|368.46|369.98|368.28|370.16|368.46|369.98|368.28|8
1728978120000|2024-10-15 07:42:00|369.99|368.29|370.01|368.31|370.07|368.37|369.92|368.22|19
1728978130000|2024-10-15 07:42:10|370|368.3|369.86|368.16|370|368.3|369.86|368.16|18
1728978140000|2024-10-15 07:42:20|369.82|368.12|369.82|368.12|369.87|368.17|369.78|368.08|14
1728978150000|2024-10-15 07:42:30|369.83|368.13|369.83|368.13|369.84|368.14|369.83|368.13|9
1728978160000|2024-10-15 07:42:40|369.84|368.14|369.83|368.13|369.84|368.14|369.82|368.12|12
1728978170000|2024-10-15 07:42:50|369.81|368.11|369.75|368.05|369.81|368.11|369.75|368.05|7
1728978180000|2024-10-15 07:43:00|369.76|368.06|369.76|368.06|369.78|368.08|369.75|368.05|11
1728978190000|2024-10-15 07:43:10|369.75|368.05|369.76|368.06|369.76|368.06|369.75|368.05|4
1728978200000|2024-10-15 07:43:20|369.75|368.05|369.75|368.05|369.75|368.05|369.75|368.05|1
1728978210000|2024-10-15 07:43:30|369.76|368.06|369.79|368.09|369.79|368.09|369.76|368.06|4
1728978220000|2024-10-15 07:43:40|369.78|368.08|369.79|368.09|369.79|368.09|369.78|368.08|10
1728978230000|2024-10-15 07:43:50|369.78|368.08|369.79|368.09|369.79|368.09|369.78|368.08|8
1728978240000|2024-10-15 07:44:00|369.78|368.08|369.86|368.16|369.86|368.16|369.78|368.08|9
1728978250000|2024-10-15 07:44:10|369.87|368.17|369.81|368.11|369.87|368.17|369.8|368.1|9
1728978260000|2024-10-15 07:44:20|369.83|368.13|369.91|368.21|369.91|368.21|369.83|368.13|8
1728978270000|2024-10-15 07:44:30|369.9|368.2|369.9|368.2|369.91|368.21|369.89|368.19|5
1728978280000|2024-10-15 07:44:40|369.92|368.22|369.98|368.28|369.98|368.28|369.9|368.2|7
1728978290000|2024-10-15 07:44:50|369.94|368.24|370.02|368.32|370.04|368.34|369.93|368.23|11
1728978300000|2024-10-15 07:45:00|370.01|368.31|369.93|368.23|370.12|368.42|369.93|368.23|24
1728978310000|2024-10-15 07:45:10|369.92|368.22|369.92|368.22|369.92|368.22|369.92|368.22|1
1728978320000|2024-10-15 07:45:20|369.89|368.19|369.73|368.03|369.89|368.19|369.72|368.02|11
1728978330000|2024-10-15 07:45:30|369.72|368.02|369.73|368.03|369.77|368.07|369.72|368.02|18
1728978340000|2024-10-15 07:45:40|369.75|368.05|369.75|368.05|369.76|368.06|369.74|368.04|11
1728978350000|2024-10-15 07:45:50|369.77|368.07|369.75|368.05|369.77|368.07|369.75|368.05|5
1728978360000|2024-10-15 07:46:00|369.76|368.06|369.8|368.1|369.87|368.17|369.75|368.05|16
1728978370000|2024-10-15 07:46:10|369.79|368.09|369.65|367.95|369.8|368.1|369.63|367.93|10
1728978380000|2024-10-15 07:46:20|369.63|367.93|369.64|367.94|369.65|367.95|369.6|367.9|16
1728978390000|2024-10-15 07:46:30|369.63|367.93|369.68|367.98|369.77|368.07|369.63|367.93|21
1728978400000|2024-10-15 07:46:40|369.67|367.97|369.67|367.97|369.72|368.02|369.67|367.97|7
1728978410000|2024-10-15 07:46:50|369.66|367.96|369.82|368.12|369.87|368.17|369.64|367.94|10
1728978420000|2024-10-15 07:47:00|369.83|368.13|369.94|368.24|369.95|368.25|369.83|368.13|16
1728978430000|2024-10-15 07:47:10|369.93|368.23|369.84|368.14|369.94|368.24|369.84|368.14|14
1728978440000|2024-10-15 07:47:20|369.83|368.13|369.61|367.91|369.83|368.13|369.61|367.91|5
1728978450000|2024-10-15 07:47:30|369.6|367.9|369.33|367.63|369.6|367.9|369.33|367.63|6
1728978460000|2024-10-15 07:47:40|369.34|367.64|369.28|367.58|369.34|367.64|369.26|367.56|19
1728978470000|2024-10-15 07:47:50|369.27|367.57|369.33|367.63|369.34|367.64|369.25|367.55|15
1728978480000|2024-10-15 07:48:00|369.32|367.62|369.36|367.66|369.37|367.67|369.32|367.62|7
1728978490000|2024-10-15 07:48:10|369.35|367.65|369.46|367.76|369.46|367.76|369.35|367.65|10
1728978500000|2024-10-15 07:48:20|369.45|367.75|369.42|367.72|369.45|367.75|369.41|367.71|9
1728978510000|2024-10-15 07:48:30|369.43|367.73|369.36|367.66|369.43|367.73|369.36|367.66|7
1728978520000|2024-10-15 07:48:40|369.35|367.65|369.34|367.64|369.35|367.65|369.34|367.64|2
1728978530000|2024-10-15 07:48:50|369.26|367.56|369.26|367.56|369.27|367.57|369.26|367.56|3
1728978540000|2024-10-15 07:49:00|369.25|367.55|369.35|367.65|369.35|367.65|369.24|367.54|10
1728978550000|2024-10-15 07:49:10|369.38|367.68|369.47|367.77|369.47|367.77|369.38|367.68|5
1728978560000|2024-10-15 07:49:20|369.59|367.89|369.7|368|369.79|368.09|369.59|367.89|12
1728978570000|2024-10-15 07:49:30|369.71|368.01|369.75|368.05|369.76|368.06|369.7|368|10
1728978580000|2024-10-15 07:49:40|369.76|368.06|369.76|368.06|369.76|368.06|369.73|368.03|11
1728978600000|2024-10-15 07:50:00|369.75|368.05|369.68|367.98|369.75|368.05|369.68|367.98|5
1728978610000|2024-10-15 07:50:10|369.67|367.97|369.53|367.83|369.67|367.97|369.53|367.83|11
1728978620000|2024-10-15 07:50:20|369.54|367.84|369.52|367.82|369.54|367.84|369.51|367.81|13
1728978630000|2024-10-15 07:50:30|369.53|367.83|369.45|367.75|369.53|367.83|369.44|367.74|11
1728978640000|2024-10-15 07:50:40|369.46|367.76|369.45|367.75|369.48|367.78|369.45|367.75|9
1728978650000|2024-10-15 07:50:50|369.46|367.76|369.48|367.78|369.48|367.78|369.46|367.76|3
1728978660000|2024-10-15 07:51:00|369.46|367.76|369.39|367.69|369.47|367.77|369.38|367.68|15
1728978670000|2024-10-15 07:51:10|369.4|367.7|369.44|367.74|369.45|367.75|369.4|367.7|8
1728978680000|2024-10-15 07:51:20|369.43|367.73|369.38|367.68|369.43|367.73|369.38|367.68|4
1728978700000|2024-10-15 07:51:40|369.37|367.67|369.37|367.67|369.37|367.67|369.37|367.67|1
1728978710000|2024-10-15 07:51:50|369.36|367.66|369.21|367.51|369.36|367.66|369.21|367.51|6
1728978720000|2024-10-15 07:52:00|369.22|367.52|369.23|367.53|369.24|367.54|369.2|367.5|13
1728978730000|2024-10-15 07:52:10|369.22|367.52|369.2|367.5|369.22|367.52|369.2|367.5|3
1728978740000|2024-10-15 07:52:20|369.21|367.51|369.2|367.5|369.21|367.51|369.2|367.5|4
1728978750000|2024-10-15 07:52:30|369.24|367.54|369.29|367.59|369.3|367.6|369.24|367.54|10
1728978760000|2024-10-15 07:52:40|369.3|367.6|369.2|367.5|369.55|367.85|369.2|367.5|14
1728978770000|2024-10-15 07:52:50|369.01|367.31|368.89|367.19|369.01|367.31|368.85|367.15|24
1728978780000|2024-10-15 07:53:00|368.9|367.2|369.06|367.36|369.06|367.36|368.89|367.19|14
1728978790000|2024-10-15 07:53:10|369.05|367.35|369.11|367.41|369.11|367.41|369.05|367.35|10
1728978800000|2024-10-15 07:53:20|369.08|367.38|369.12|367.42|369.12|367.42|369.08|367.38|3
1728978810000|2024-10-15 07:53:30|369.13|367.43|369.07|367.37|369.13|367.43|369.06|367.36|17
1728978820000|2024-10-15 07:53:40|369.08|367.38|369.08|367.38|369.08|367.38|369.08|367.38|1
1728978830000|2024-10-15 07:53:50|369.09|367.39|369.08|367.38|369.13|367.43|369.08|367.38|8
1728978840000|2024-10-15 07:54:00|369.07|367.37|369.04|367.34|369.09|367.39|369.04|367.34|10
1728978850000|2024-10-15 07:54:10|369.03|367.33|368.81|367.11|369.03|367.33|368.8|367.1|6
1728978860000|2024-10-15 07:54:20|368.8|367.1|368.81|367.11|368.81|367.11|368.8|367.1|4
1728978870000|2024-10-15 07:54:30|368.8|367.1|368.81|367.11|368.81|367.11|368.8|367.1|2
1728978890000|2024-10-15 07:54:50|368.8|367.1|368.8|367.1|368.8|367.1|368.8|367.1|1
1728978900000|2024-10-15 07:55:00|368.81|367.11|368.65|366.95|368.81|367.11|368.65|366.95|16
1728978910000|2024-10-15 07:55:10|368.66|366.96|368.62|366.92|368.66|366.96|368.62|366.92|9
1728978920000|2024-10-15 07:55:20|368.63|366.93|368.61|366.91|368.65|366.95|368.6|366.9|8
1728978930000|2024-10-15 07:55:30|368.59|366.89|368.52|366.82|368.59|366.89|368.43|366.73|9
1728978940000|2024-10-15 07:55:40|368.53|366.83|368.43|366.73|368.54|366.84|368.39|366.69|11
1728978950000|2024-10-15 07:55:50|368.22|366.52|368.06|366.36|368.26|366.56|368.06|366.36|23
1728978960000|2024-10-15 07:56:00|368.07|366.37|368.01|366.31|368.07|366.37|367.93|366.23|20
1728978970000|2024-10-15 07:56:10|367.99|366.29|367.98|366.28|368.03|366.33|367.88|366.18|12
1728978980000|2024-10-15 07:56:20|367.99|366.29|367.92|366.22|368|366.3|367.92|366.22|9
1728978990000|2024-10-15 07:56:30|367.84|366.14|367.74|366.04|367.85|366.15|367.74|366.04|18
1728979000000|2024-10-15 07:56:40|367.73|366.03|367.74|366.04|367.74|366.04|367.69|365.99|6
1728979010000|2024-10-15 07:56:50|367.73|366.03|367.57|365.87|367.74|366.04|367.57|365.87|14
1728979040000|2024-10-15 07:57:20|367.61|365.91|367.65|365.95|367.65|365.95|367.6|365.9|6
1728979050000|2024-10-15 07:57:30|367.66|365.96|367.68|365.98|367.68|365.98|367.66|365.96|3
1728979060000|2024-10-15 07:57:40|367.77|366.07|367.9|366.2|367.9|366.2|367.77|366.07|7
1728979070000|2024-10-15 07:57:50|367.99|366.29|367.87|366.17|367.99|366.29|367.87|366.17|7
1728979080000|2024-10-15 07:58:00|367.9|366.2|367.87|366.17|367.9|366.2|367.87|366.17|4
1728979090000|2024-10-15 07:58:10|367.89|366.19|367.72|366.02|367.89|366.19|367.72|366.02|20
1728979100000|2024-10-15 07:58:20|367.69|365.99|367.66|365.96|367.69|365.99|367.65|365.95|8
1728979110000|2024-10-15 07:58:30|367.67|365.97|367.68|365.98|367.71|366.01|367.66|365.96|11
1728979120000|2024-10-15 07:58:40|367.69|365.99|367.64|365.94|367.7|366|367.62|365.92|11
1728979130000|2024-10-15 07:58:50|367.67|365.97|367.72|366.02|367.72|366.02|367.66|365.96|7
1728979140000|2024-10-15 07:59:00|367.71|366.01|367.62|365.92|367.71|366.01|367.62|365.92|7
1728979150000|2024-10-15 07:59:10|367.61|365.91|367.57|365.87|367.61|365.91|367.57|365.87|3
1728979170000|2024-10-15 07:59:30|367.58|365.88|367.57|365.87|367.58|365.88|367.57|365.87|4
1728979180000|2024-10-15 07:59:40|367.58|365.88|367.6|365.9|367.75|366.05|367.58|365.88|12
1728979190000|2024-10-15 07:59:50|367.59|365.89|367.57|365.87|367.61|365.91|367.57|365.87|4
1728979200000|2024-10-15 08:00:00|367.58|365.88|367.59|365.89|367.6|365.9|367.57|365.87|17
1728979210000|2024-10-15 08:00:10|367.58|365.88|367.57|365.87|367.58|365.88|367.57|365.87|2
1728979220000|2024-10-15 08:00:20|367.56|365.86|367.55|365.85|367.56|365.86|367.55|365.85|2
1728979230000|2024-10-15 08:00:30|367.61|365.91|367.62|365.92|367.62|365.92|367.6|365.9|3
1728979240000|2024-10-15 08:00:40|367.61|365.91|367.6|365.9|367.62|365.92|367.6|365.9|14
1728979250000|2024-10-15 08:00:50|367.34|365.64|367.16|365.46|367.34|365.64|367.04|365.34|16
1728979260000|2024-10-15 08:01:00|367.17|365.47|367.47|365.77|367.47|365.77|367.17|365.47|15
1728979270000|2024-10-15 08:01:10|367.48|365.78|367.55|365.85|367.55|365.85|367.48|365.78|5
1728979280000|2024-10-15 08:01:20|367.59|365.89|368.2|366.5|368.22|366.52|367.59|365.89|15
1728979290000|2024-10-15 08:01:30|368.21|366.51|368.09|366.39|368.21|366.51|368.07|366.37|15
1728979300000|2024-10-15 08:01:40|368.11|366.41|368.34|366.64|368.34|366.64|368.11|366.41|11
1728979310000|2024-10-15 08:01:50|368.35|366.65|368.28|366.58|368.36|366.66|368.27|366.57|14
1728979320000|2024-10-15 08:02:00|368.76|367.06|368.85|367.15|368.85|367.15|368.76|367.06|13
1728979330000|2024-10-15 08:02:10|368.86|367.16|368.95|367.25|368.96|367.26|368.86|367.16|10
1728979340000|2024-10-15 08:02:20|368.94|367.24|368.98|367.28|368.98|367.28|368.92|367.22|17
1728979350000|2024-10-15 08:02:30|368.97|367.27|369|367.3|369|367.3|368.96|367.26|8
1728979360000|2024-10-15 08:02:40|369.05|367.35|369.11|367.41|369.11|367.41|369.05|367.35|7
1728979370000|2024-10-15 08:02:50|369.12|367.42|369.27|367.57|369.27|367.57|369.1|367.4|9
1728979380000|2024-10-15 08:03:00|369.35|367.65|369.62|367.92|369.68|367.98|369.35|367.65|16
1728979390000|2024-10-15 08:03:10|369.64|367.94|369.68|367.98|369.69|367.99|369.62|367.92|15
1728979400000|2024-10-15 08:03:20|369.7|368|369.85|368.15|369.85|368.15|369.7|368|7
1728979410000|2024-10-15 08:03:30|369.86|368.16|369.64|367.94|369.93|368.23|369.64|367.94|11
1728979420000|2024-10-15 08:03:40|369.63|367.93|369.39|367.69|369.63|367.93|369.38|367.68|15
1728979430000|2024-10-15 08:03:50|369.4|367.7|369.27|367.57|369.41|367.71|369.26|367.56|17
1728979440000|2024-10-15 08:04:00|369.25|367.55|369.33|367.63|369.37|367.67|369.24|367.54|15
1728979450000|2024-10-15 08:04:10|369.36|367.66|369.32|367.62|369.36|367.66|369.28|367.58|14
1728979460000|2024-10-15 08:04:20|369.31|367.61|369.3|367.6|369.31|367.61|369.29|367.59|4
1728979470000|2024-10-15 08:04:30|369.31|367.61|369.31|367.61|369.31|367.61|369.31|367.61|1
1728979490000|2024-10-15 08:04:50|369.25|367.55|368.99|367.29|369.26|367.56|368.99|367.29|9
1728979500000|2024-10-15 08:05:00|368.97|367.27|368.89|367.19|368.97|367.27|368.89|367.19|4
1728979510000|2024-10-15 08:05:10|368.94|367.24|369.11|367.41|369.11|367.41|368.94|367.24|5
1728979520000|2024-10-15 08:05:20|369.06|367.36|369.21|367.51|369.21|367.51|369.06|367.36|7
1728979530000|2024-10-15 08:05:30|369.25|367.55|369.81|368.11|369.82|368.12|369.25|367.55|22
1728979540000|2024-10-15 08:05:40|369.76|368.06|369.8|368.1|369.8|368.1|369.76|368.06|2
1728979550000|2024-10-15 08:05:50|369.83|368.13|369.84|368.14|370.04|368.34|369.79|368.09|14
1728979560000|2024-10-15 08:06:00|369.74|368.04|369.71|368.01|369.74|368.04|369.68|367.98|6
1728979570000|2024-10-15 08:06:10|369.58|367.88|369.63|367.93|369.63|367.93|369.56|367.86|8
1728979580000|2024-10-15 08:06:20|369.61|367.91|369.68|367.98|369.72|368.02|369.5|367.8|16
1728979590000|2024-10-15 08:06:30|369.69|367.99|369.78|368.08|369.78|368.08|369.69|367.99|7
1728979630000|2024-10-15 08:07:10|369.7|368|369.66|367.96|369.71|368.01|369.63|367.93|4
1728979640000|2024-10-15 08:07:20|369.71|368.01|369.78|368.08|369.78|368.08|369.71|368.01|2
1728979650000|2024-10-15 08:07:30|369.82|368.12|369.85|368.15|369.85|368.15|369.81|368.11|4
1728979660000|2024-10-15 08:07:40|369.89|368.19|369.94|368.24|369.94|368.24|369.86|368.16|10
1728979670000|2024-10-15 08:07:50|369.95|368.25|370.01|368.31|370.01|368.31|369.95|368.25|3
1728979680000|2024-10-15 08:08:00|369.95|368.25|370.03|368.33|370.03|368.33|369.95|368.25|3
1728979690000|2024-10-15 08:08:10|370.01|368.31|370.1|368.4|370.11|368.41|370.01|368.31|15
1728979700000|2024-10-15 08:08:20|370.06|368.36|370.11|368.41|370.11|368.41|370.06|368.36|5
1728979710000|2024-10-15 08:08:30|370.18|368.48|370.3|368.6|370.3|368.6|370.18|368.48|3
1728979720000|2024-10-15 08:08:40|370.29|368.59|370.3|368.6|370.34|368.64|370.26|368.56|13
1728979730000|2024-10-15 08:08:50|370.32|368.62|370.34|368.64|370.34|368.64|370.31|368.61|4
1728979740000|2024-10-15 08:09:00|370.33|368.63|370.33|368.63|370.33|368.63|370.33|368.63|1
1728979750000|2024-10-15 08:09:10|370.27|368.57|370.2|368.5|370.27|368.57|370.17|368.47|9
1728979760000|2024-10-15 08:09:20|370.14|368.44|370.1|368.4|370.14|368.44|370.09|368.39|7
1728979770000|2024-10-15 08:09:30|370.11|368.41|370.49|368.79|370.49|368.79|370.11|368.41|8
1728979780000|2024-10-15 08:09:40|370.48|368.78|370.46|368.76|370.49|368.79|370.44|368.74|7
1728979790000|2024-10-15 08:09:50|370.44|368.74|370.42|368.72|370.48|368.78|370.42|368.72|6
1728979800000|2024-10-15 08:10:00|370.41|368.71|370.28|368.58|370.41|368.71|370.24|368.54|9
1728979810000|2024-10-15 08:10:10|370.29|368.59|370.18|368.48|370.29|368.59|370.18|368.48|7
1728979820000|2024-10-15 08:10:20|370.2|368.5|370.24|368.54|370.24|368.54|370.14|368.44|18
1728979830000|2024-10-15 08:10:30|370.21|368.51|370.29|368.59|370.29|368.59|370.21|368.51|6
1728979860000|2024-10-15 08:11:00|370.32|368.62|370.16|368.46|370.32|368.62|370.16|368.46|12
1728979870000|2024-10-15 08:11:10|370.2|368.5|370.2|368.5|370.2|368.5|370.15|368.45|3
1728979880000|2024-10-15 08:11:20|370.18|368.48|370.14|368.44|370.2|368.5|370.1|368.4|9
1728979910000|2024-10-15 08:11:50|370.13|368.43|370.04|368.34|370.13|368.43|370.02|368.32|8
1728979920000|2024-10-15 08:12:00|370.09|368.39|370.19|368.49|370.19|368.49|370.09|368.39|7
1728979940000|2024-10-15 08:12:20|370.14|368.44|370.18|368.48|370.19|368.49|370.14|368.44|4
1728979950000|2024-10-15 08:12:30|370.15|368.45|370.1|368.4|370.15|368.45|370.08|368.38|8
1728979960000|2024-10-15 08:12:40|370.09|368.39|370.12|368.42|370.13|368.43|370.09|368.39|7
1728979970000|2024-10-15 08:12:50|370.11|368.41|370.15|368.45|370.15|368.45|370.11|368.41|3
1728979990000|2024-10-15 08:13:10|370.17|368.47|370.23|368.53|370.23|368.53|370.17|368.47|4
1728980000000|2024-10-15 08:13:20|370.22|368.52|370.25|368.55|370.25|368.55|370.22|368.52|12
1728980010000|2024-10-15 08:13:30|370.28|368.58|370.36|368.66|370.36|368.66|370.28|368.58|3
1728980020000|2024-10-15 08:13:40|370.39|368.69|370.42|368.72|370.42|368.72|370.38|368.68|4
1728980030000|2024-10-15 08:13:50|370.38|368.68|370.36|368.66|370.38|368.68|370.35|368.65|4
1728980040000|2024-10-15 08:14:00|370.32|368.62|370.27|368.57|370.36|368.66|370.24|368.54|9
1728980090000|2024-10-15 08:14:50|370.28|368.58|370.28|368.58|370.28|368.58|370.27|368.57|5
1728980100000|2024-10-15 08:15:00|370.29|368.59|370.27|368.57|370.29|368.59|370.27|368.57|2
1728980200000|2024-10-15 08:16:40|370.16|368.46|370.17|368.47|370.21|368.51|370.15|368.45|4
1728980210000|2024-10-15 08:16:50|370.16|368.46|370.1|368.4|370.16|368.46|370.07|368.37|6
1728980220000|2024-10-15 08:17:00|370.04|368.34|369.82|368.12|370.04|368.34|369.66|367.96|6
1728980240000|2024-10-15 08:17:20|369.81|368.11|369.59|367.89|369.81|368.11|369.59|367.89|13
1728980250000|2024-10-15 08:17:30|369.49|367.79|369.57|367.87|369.57|367.87|369.49|367.79|3
1728980260000|2024-10-15 08:17:40|369.55|367.85|369.67|367.97|369.7|368|369.55|367.85|18
1728980270000|2024-10-15 08:17:50|369.7|368|369.71|368.01|369.76|368.06|369.69|367.99|12
1728980280000|2024-10-15 08:18:00|369.75|368.05|369.81|368.11|369.82|368.12|369.75|368.05|9
1728980290000|2024-10-15 08:18:10|369.8|368.1|369.91|368.21|369.91|368.21|369.8|368.1|8
1728980320000|2024-10-15 08:18:40|369.96|368.26|370.01|368.31|370.01|368.31|369.96|368.26|2
1728980330000|2024-10-15 08:18:50|370.03|368.33|369.99|368.29|370.07|368.37|369.99|368.29|12
1728980340000|2024-10-15 08:19:00|370.03|368.33|369.93|368.23|370.03|368.33|369.88|368.18|6
1728980350000|2024-10-15 08:19:10|369.94|368.24|369.95|368.25|369.95|368.25|369.93|368.23|9
1728980360000|2024-10-15 08:19:20|369.94|368.24|369.98|368.28|369.98|368.28|369.94|368.24|6
1728980390000|2024-10-15 08:19:50|369.91|368.21|369.95|368.25|369.96|368.26|369.91|368.21|4
1728980400000|2024-10-15 08:20:00|369.97|368.27|370.01|368.31|370.01|368.31|369.94|368.24|7
1728980420000|2024-10-15 08:20:20|370.05|368.35|370.05|368.35|370.13|368.43|370.05|368.35|5
1728980430000|2024-10-15 08:20:30|370.04|368.34|369.94|368.24|370.05|368.35|369.91|368.21|12
1728980440000|2024-10-15 08:20:40|370.03|368.33|370.03|368.33|370.03|368.33|370.03|368.33|1
1728980470000|2024-10-15 08:21:10|369.94|368.24|370.04|368.34|370.04|368.34|369.94|368.24|5
1728980490000|2024-10-15 08:21:30|369.96|368.26|369.97|368.27|369.98|368.28|369.96|368.26|6
1728980530000|2024-10-15 08:22:10|369.99|368.29|370.11|368.41|370.11|368.41|369.99|368.29|6
1728980550000|2024-10-15 08:22:30|370.06|368.36|369.99|368.29|370.06|368.36|369.95|368.25|8
1728980560000|2024-10-15 08:22:40|369.96|368.26|369.98|368.28|369.98|368.28|369.96|368.26|2
1728980600000|2024-10-15 08:23:20|370|368.3|370|368.3|370|368.3|370|368.3|1
1728980610000|2024-10-15 08:23:30|370.01|368.31|370.1|368.4|370.1|368.4|370.01|368.31|5
1728980620000|2024-10-15 08:23:40|370.09|368.39|370.13|368.43|370.13|368.43|370.07|368.37|6
1728980630000|2024-10-15 08:23:50|370.08|368.38|370.1|368.4|370.1|368.4|370.08|368.38|2
1728980640000|2024-10-15 08:24:00|370.09|368.39|370.08|368.38|370.09|368.39|370.08|368.38|2
1728980650000|2024-10-15 08:24:10|369.99|368.29|370.01|368.31|370.01|368.31|369.99|368.29|2
1728980670000|2024-10-15 08:24:30|370.06|368.36|370.17|368.47|370.17|368.47|370.06|368.36|7
1728980680000|2024-10-15 08:24:40|370.19|368.49|370.2|368.5|370.2|368.5|370.19|368.49|4
1728980690000|2024-10-15 08:24:50|370.22|368.52|370.27|368.57|370.27|368.57|370.22|368.52|3
1728980770000|2024-10-15 08:26:10|370.28|368.58|370.28|368.58|370.29|368.59|370.28|368.58|3
1728980780000|2024-10-15 08:26:20|370.27|368.57|370.3|368.6|370.3|368.6|370.27|368.57|4
1728980790000|2024-10-15 08:26:30|370.49|368.79|370.62|368.92|370.62|368.92|370.49|368.79|2
1728980800000|2024-10-15 08:26:40|370.63|368.93|370.72|369.02|370.8|369.1|370.63|368.93|12
1728980810000|2024-10-15 08:26:50|370.71|369.01|370.64|368.94|370.71|369.01|370.64|368.94|8
1728980820000|2024-10-15 08:27:00|370.66|368.96|370.53|368.83|370.66|368.96|370.49|368.79|9
1728980830000|2024-10-15 08:27:10|370.5|368.8|370.51|368.81|370.51|368.81|370.48|368.78|4
1728980850000|2024-10-15 08:27:30|370.46|368.76|370.47|368.77|370.49|368.79|370.43|368.73|6
1728980870000|2024-10-15 08:27:50|370.51|368.81|370.58|368.88|370.58|368.88|370.51|368.81|3
1728980880000|2024-10-15 08:28:00|370.6|368.9|370.7|369|370.7|369|370.6|368.9|2
1728980890000|2024-10-15 08:28:10|370.64|368.94|370.53|368.83|370.64|368.94|370.52|368.82|5
1728980900000|2024-10-15 08:28:20|370.55|368.85|370.53|368.83|370.55|368.85|370.53|368.83|5
1728980910000|2024-10-15 08:28:30|370.48|368.78|370.5|368.8|370.5|368.8|370.47|368.77|3
1728980930000|2024-10-15 08:28:50|370.52|368.82|370.76|369.06|370.8|369.1|370.52|368.82|7
1728980940000|2024-10-15 08:29:00|370.77|369.07|370.82|369.12|370.85|369.15|370.76|369.06|9
1728980950000|2024-10-15 08:29:10|370.85|369.15|370.85|369.15|370.86|369.16|370.81|369.11|6
1728980960000|2024-10-15 08:29:20|370.82|369.12|370.65|368.95|370.83|369.13|370.63|368.93|8
1728980970000|2024-10-15 08:29:30|370.64|368.94|370.54|368.84|370.64|368.94|370.54|368.84|7
1728980980000|2024-10-15 08:29:40|370.44|368.74|370.41|368.71|370.44|368.74|370.4|368.7|4
1728980990000|2024-10-15 08:29:50|370.44|368.74|370.52|368.82|370.56|368.86|370.44|368.74|10
1728981000000|2024-10-15 08:30:00|370.47|368.77|370.41|368.71|370.49|368.79|370.41|368.71|6
1728981020000|2024-10-15 08:30:20|370.42|368.72|370.59|368.89|370.59|368.89|370.42|368.72|9
1728981030000|2024-10-15 08:30:30|370.62|368.92|370.48|368.78|370.62|368.92|370.47|368.77|12
1728981040000|2024-10-15 08:30:40|370.43|368.73|370.43|368.73|370.43|368.73|370.43|368.73|1
1728981050000|2024-10-15 08:30:50|370.46|368.76|370.35|368.65|370.46|368.76|370.32|368.62|9
1728981060000|2024-10-15 08:31:00|370.37|368.67|370.39|368.69|370.39|368.69|370.33|368.63|7
1728981080000|2024-10-15 08:31:20|370.34|368.64|370.28|368.58|370.34|368.64|370.28|368.58|5
1728981090000|2024-10-15 08:31:30|370.27|368.57|370.14|368.44|370.27|368.57|370.07|368.37|12
1728981100000|2024-10-15 08:31:40|370.13|368.43|370.14|368.44|370.14|368.44|370.13|368.43|2
1728981110000|2024-10-15 08:31:50|370.13|368.43|370.05|368.35|370.13|368.43|370.05|368.35|9
1728981120000|2024-10-15 08:32:00|370.06|368.36|370.08|368.38|370.08|368.38|370.05|368.35|5
1728981130000|2024-10-15 08:32:10|370.09|368.39|370.57|368.87|370.57|368.87|370.09|368.39|13
1728981140000|2024-10-15 08:32:20|370.62|368.92|370.65|368.95|370.65|368.95|370.56|368.86|5
1728981150000|2024-10-15 08:32:30|370.64|368.94|370.59|368.89|370.64|368.94|370.59|368.89|4
1728981160000|2024-10-15 08:32:40|370.6|368.9|370.84|369.14|370.85|369.15|370.6|368.9|7
1728981170000|2024-10-15 08:32:50|370.85|369.15|370.8|369.1|370.96|369.26|370.8|369.1|11
1728981180000|2024-10-15 08:33:00|370.82|369.12|371.19|369.49|371.19|369.49|370.79|369.09|11
1728981200000|2024-10-15 08:33:20|371.26|369.56|371.52|369.82|371.54|369.84|371.26|369.56|7
1728981210000|2024-10-15 08:33:30|371.51|369.81|371.56|369.86|371.56|369.86|371.51|369.81|3
1728981220000|2024-10-15 08:33:40|371.58|369.88|371.59|369.89|371.61|369.91|371.55|369.85|11
1728981230000|2024-10-15 08:33:50|371.58|369.88|371.59|369.89|371.61|369.91|371.54|369.84|8
1728981240000|2024-10-15 08:34:00|371.58|369.88|371.57|369.87|371.58|369.88|371.57|369.87|2
1728981250000|2024-10-15 08:34:10|371.59|369.89|371.52|369.82|371.59|369.89|371.49|369.79|6
1728981270000|2024-10-15 08:34:30|371.46|369.76|371.51|369.81|371.51|369.81|371.46|369.76|2
1728981280000|2024-10-15 08:34:40|371.41|369.71|371.26|369.56|371.43|369.73|371.25|369.55|6
1728981290000|2024-10-15 08:34:50|371.2|369.5|371.16|369.46|371.2|369.5|371.16|369.46|3
1728981300000|2024-10-15 08:35:00|371.15|369.45|371.14|369.44|371.15|369.45|371.11|369.41|3
1728981310000|2024-10-15 08:35:10|371.13|369.43|371.14|369.44|371.14|369.44|371.13|369.43|2
1728981330000|2024-10-15 08:35:30|371.2|369.5|371.27|369.57|371.28|369.58|371.2|369.5|8
1728981340000|2024-10-15 08:35:40|371.26|369.56|371.2|369.5|371.28|369.58|371.18|369.48|7
1728981350000|2024-10-15 08:35:50|371.12|369.42|371.14|369.44|371.17|369.47|371.12|369.42|7
1728981360000|2024-10-15 08:36:00|371.12|369.42|371.16|369.46|371.16|369.46|371.09|369.39|9
1728981370000|2024-10-15 08:36:10|371.17|369.47|371.29|369.59|371.29|369.59|371.17|369.47|5
1728981380000|2024-10-15 08:36:20|371.37|369.67|371.42|369.72|371.47|369.77|371.37|369.67|9
1728981390000|2024-10-15 08:36:30|371.41|369.71|371.42|369.72|371.43|369.73|371.34|369.64|17
1728981400000|2024-10-15 08:36:40|371.4|369.7|371.52|369.82|371.52|369.82|371.4|369.7|5
1728981410000|2024-10-15 08:36:50|371.51|369.81|371.42|369.72|371.53|369.83|371.42|369.72|19
1728981420000|2024-10-15 08:37:00|371.43|369.73|371.54|369.84|371.56|369.86|371.39|369.69|16
1728981430000|2024-10-15 08:37:10|371.51|369.81|371.49|369.79|371.53|369.83|371.48|369.78|16
1728981440000|2024-10-15 08:37:20|371.46|369.76|371.36|369.66|371.46|369.76|371.36|369.66|12
1728981450000|2024-10-15 08:37:30|371.37|369.67|371.33|369.63|371.37|369.67|371.3|369.6|19
1728981460000|2024-10-15 08:37:40|371.32|369.62|371.36|369.66|371.37|369.67|371.31|369.61|11
1728981470000|2024-10-15 08:37:50|371.35|369.65|371.33|369.63|371.36|369.66|371.31|369.61|11
1728981480000|2024-10-15 08:38:00|371.34|369.64|371.31|369.61|371.34|369.64|371.3|369.6|6
1728981490000|2024-10-15 08:38:10|371.33|369.63|371.55|369.85|371.56|369.86|371.31|369.61|10
1728981500000|2024-10-15 08:38:20|371.56|369.86|371.58|369.88|371.58|369.88|371.56|369.86|5
1728981510000|2024-10-15 08:38:30|371.59|369.89|371.59|369.89|371.59|369.89|371.59|369.89|1
1728981520000|2024-10-15 08:38:40|371.58|369.88|371.58|369.88|371.58|369.88|371.58|369.88|1
1728981530000|2024-10-15 08:38:50|371.57|369.87|371.6|369.9|371.62|369.92|371.56|369.86|16
1728981540000|2024-10-15 08:39:00|371.59|369.89|371.75|370.05|371.78|370.08|371.59|369.89|14
1728981550000|2024-10-15 08:39:10|371.66|369.96|371.54|369.84|371.66|369.96|371.53|369.83|15
1728981560000|2024-10-15 08:39:20|371.55|369.85|371.51|369.81|371.55|369.85|371.5|369.8|11
1728981570000|2024-10-15 08:39:30|371.49|369.79|371.36|369.66|371.49|369.79|371.36|369.66|6
1728981580000|2024-10-15 08:39:40|371.34|369.64|371.35|369.65|371.37|369.67|371.3|369.6|15
1728981590000|2024-10-15 08:39:50|371.33|369.63|371.3|369.6|371.36|369.66|371.3|369.6|19
1728981600000|2024-10-15 08:40:00|371.29|369.59|371.03|369.33|371.29|369.59|371.03|369.33|20
1728981610000|2024-10-15 08:40:10|371.02|369.32|371.02|369.32|371.04|369.34|370.97|369.27|20
1728981620000|2024-10-15 08:40:20|371.03|369.33|371.03|369.33|371.04|369.34|370.99|369.29|10
1728981630000|2024-10-15 08:40:30|371.02|369.32|370.86|369.16|371.02|369.32|370.86|369.16|15
1728981640000|2024-10-15 08:40:40|370.85|369.15|371.03|369.33|371.03|369.33|370.85|369.15|18
1728981650000|2024-10-15 08:40:50|371.02|369.32|371.14|369.44|371.16|369.46|371.02|369.32|14
1728981660000|2024-10-15 08:41:00|371.13|369.43|371.08|369.38|371.13|369.43|371.02|369.32|10
1728981670000|2024-10-15 08:41:10|371.09|369.39|371.07|369.37|371.09|369.39|371.07|369.37|8
1728981680000|2024-10-15 08:41:20|371.02|369.32|371.03|369.33|371.05|369.35|371.02|369.32|12
1728981690000|2024-10-15 08:41:30|371.05|369.35|371.05|369.35|371.05|369.35|370.93|369.23|15
1728981700000|2024-10-15 08:41:40|370.97|369.27|370.92|369.22|370.99|369.29|370.9|369.2|14
1728981710000|2024-10-15 08:41:50|370.91|369.21|370.97|369.27|370.99|369.29|370.91|369.21|12
1728981720000|2024-10-15 08:42:00|370.96|369.26|371.12|369.42|371.12|369.42|370.95|369.25|14
1728981730000|2024-10-15 08:42:10|371.13|369.43|371.15|369.45|371.15|369.45|371.13|369.43|9
1728981740000|2024-10-15 08:42:20|371.14|369.44|371.03|369.33|371.15|369.45|371.02|369.32|21
1728981750000|2024-10-15 08:42:30|371.02|369.32|371.09|369.39|371.1|369.4|371.01|369.31|19
1728981760000|2024-10-15 08:42:40|371.06|369.36|371.08|369.38|371.08|369.38|371.06|369.36|3
1728981770000|2024-10-15 08:42:50|371.04|369.34|371.04|369.34|371.08|369.38|371.04|369.34|5
1728981780000|2024-10-15 08:43:00|371.05|369.35|371.29|369.59|371.29|369.59|371.05|369.35|13
1728981790000|2024-10-15 08:43:10|371.3|369.6|371.31|369.61|371.34|369.64|371.28|369.58|16
1728981800000|2024-10-15 08:43:20|371.32|369.62|371.41|369.71|371.46|369.76|371.31|369.61|13
1728981810000|2024-10-15 08:43:30|371.42|369.72|371.37|369.67|371.42|369.72|371.33|369.63|11
1728981820000|2024-10-15 08:43:40|371.36|369.66|371.38|369.68|371.4|369.7|371.35|369.65|15
1728981830000|2024-10-15 08:43:50|371.4|369.7|371.34|369.64|371.41|369.71|371.34|369.64|21
1728981840000|2024-10-15 08:44:00|371.35|369.65|371.29|369.59|371.37|369.67|371.28|369.58|11
1728981850000|2024-10-15 08:44:10|371.3|369.6|371.39|369.69|371.39|369.69|371.29|369.59|8
1728981860000|2024-10-15 08:44:20|371.38|369.68|371.21|369.51|371.38|369.68|371.19|369.49|9
1728981870000|2024-10-15 08:44:30|371.2|369.5|371.21|369.51|371.21|369.51|371.2|369.5|4
1728981880000|2024-10-15 08:44:40|371.2|369.5|371.2|369.5|371.21|369.51|371.2|369.5|5
1728981890000|2024-10-15 08:44:50|371.21|369.51|371.25|369.55|371.25|369.55|371.2|369.5|13
1728981900000|2024-10-15 08:45:00|371.24|369.54|371.24|369.54|371.25|369.55|371.22|369.52|9
1728981910000|2024-10-15 08:45:10|371.25|369.55|371.19|369.49|371.25|369.55|371.19|369.49|12
1728981920000|2024-10-15 08:45:20|371.2|369.5|371.19|369.49|371.22|369.52|371.17|369.47|6
1728981930000|2024-10-15 08:45:30|371.18|369.48|371.05|369.35|371.19|369.49|371.05|369.35|18
1728981940000|2024-10-15 08:45:40|371.06|369.36|370.95|369.25|371.06|369.36|370.94|369.24|8
1728981950000|2024-10-15 08:45:50|370.94|369.24|370.79|369.09|370.98|369.28|370.79|369.09|18
1728981960000|2024-10-15 08:46:00|370.86|369.16|370.82|369.12|370.86|369.16|370.77|369.07|21
1728981970000|2024-10-15 08:46:10|370.79|369.09|370.84|369.14|370.85|369.15|370.78|369.08|19
1728981980000|2024-10-15 08:46:20|370.85|369.15|370.82|369.12|370.86|369.16|370.79|369.09|17
1728981990000|2024-10-15 08:46:30|370.81|369.11|370.72|369.02|370.82|369.12|370.72|369.02|11
1728982000000|2024-10-15 08:46:40|370.73|369.03|370.62|368.92|370.75|369.05|370.62|368.92|14
1728982010000|2024-10-15 08:46:50|370.63|368.93|370.63|368.93|370.67|368.97|370.63|368.93|19
1728982020000|2024-10-15 08:47:00|370.64|368.94|370.63|368.93|370.66|368.96|370.63|368.93|6
1728982040000|2024-10-15 08:47:20|370.66|368.96|370.87|369.17|370.87|369.17|370.66|368.96|16
1728982050000|2024-10-15 08:47:30|370.88|369.18|370.9|369.2|370.93|369.23|370.88|369.18|9
1728982060000|2024-10-15 08:47:40|370.91|369.21|370.69|368.99|370.91|369.21|370.63|368.93|18
1728982070000|2024-10-15 08:47:50|370.7|369|370.74|369.04|370.75|369.05|370.69|368.99|15
1728982080000|2024-10-15 08:48:00|370.73|369.03|370.73|369.03|370.74|369.04|370.67|368.97|13
1728982090000|2024-10-15 08:48:10|370.63|368.93|370.63|368.93|370.63|368.93|370.54|368.84|3
1728982100000|2024-10-15 08:48:20|370.7|369|370.6|368.9|370.72|369.02|370.6|368.9|15
1728982110000|2024-10-15 08:48:30|370.65|368.95|370.56|368.86|370.65|368.95|370.52|368.82|8
1728982120000|2024-10-15 08:48:40|370.55|368.85|370.55|368.85|370.56|368.86|370.53|368.83|6
1728982130000|2024-10-15 08:48:50|370.54|368.84|370.54|368.84|370.55|368.85|370.54|368.84|3
1728982140000|2024-10-15 08:49:00|370.53|368.83|370.52|368.82|370.53|368.83|370.51|368.81|6
1728982150000|2024-10-15 08:49:10|370.51|368.81|370.48|368.78|370.52|368.82|370.48|368.78|6
1728982160000|2024-10-15 08:49:20|370.47|368.77|370.42|368.72|370.47|368.77|370.42|368.72|6
1728982170000|2024-10-15 08:49:30|370.44|368.74|370.51|368.81|370.52|368.82|370.44|368.74|4
1728982180000|2024-10-15 08:49:40|370.5|368.8|370.46|368.76|370.5|368.8|370.46|368.76|5
1728982190000|2024-10-15 08:49:50|370.45|368.75|370.47|368.77|370.47|368.77|370.44|368.74|4
1728982200000|2024-10-15 08:50:00|370.46|368.76|370.48|368.78|370.48|368.78|370.43|368.73|11
1728982210000|2024-10-15 08:50:10|370.47|368.77|370.47|368.77|370.47|368.77|370.46|368.76|3
1728982220000|2024-10-15 08:50:20|370.48|368.78|370.47|368.77|370.48|368.78|370.46|368.76|4
1728982230000|2024-10-15 08:50:30|370.48|368.78|370.52|368.82|370.52|368.82|370.48|368.78|4
1728982240000|2024-10-15 08:50:40|370.51|368.81|370.51|368.81|370.51|368.81|370.51|368.81|1
1728982250000|2024-10-15 08:50:50|370.52|368.82|370.53|368.83|370.53|368.83|370.52|368.82|2
1728982260000|2024-10-15 08:51:00|370.54|368.84|370.58|368.88|370.58|368.88|370.54|368.84|3
1728982270000|2024-10-15 08:51:10|370.62|368.92|370.68|368.98|370.68|368.98|370.62|368.92|2
1728982280000|2024-10-15 08:51:20|370.73|369.03|370.89|369.19|370.89|369.19|370.73|369.03|5
1728982290000|2024-10-15 08:51:30|370.88|369.18|370.91|369.21|370.91|369.21|370.87|369.17|9
1728982300000|2024-10-15 08:51:40|370.89|369.19|370.84|369.14|370.89|369.19|370.83|369.13|9
1728982310000|2024-10-15 08:51:50|370.86|369.16|370.83|369.13|370.9|369.2|370.83|369.13|10
1728982320000|2024-10-15 08:52:00|370.82|369.12|370.78|369.08|370.83|369.13|370.76|369.06|9
1728982330000|2024-10-15 08:52:10|370.79|369.09|370.82|369.12|370.87|369.17|370.78|369.08|15
1728982340000|2024-10-15 08:52:20|370.81|369.11|370.76|369.06|370.81|369.11|370.75|369.05|6
1728982350000|2024-10-15 08:52:30|370.74|369.04|370.62|368.92|370.74|369.04|370.61|368.91|8
1728982360000|2024-10-15 08:52:40|370.64|368.94|370.6|368.9|370.64|368.94|370.6|368.9|9
1728982370000|2024-10-15 08:52:50|370.59|368.89|370.55|368.85|370.59|368.89|370.54|368.84|13
1728982380000|2024-10-15 08:53:00|370.57|368.87|370.58|368.88|370.58|368.88|370.56|368.86|10
1728982390000|2024-10-15 08:53:10|370.59|368.89|370.63|368.93|370.63|368.93|370.54|368.84|8
1728982400000|2024-10-15 08:53:20|370.64|368.94|370.74|369.04|370.75|369.05|370.64|368.94|7
1728982410000|2024-10-15 08:53:30|370.72|369.02|370.77|369.07|370.77|369.07|370.72|369.02|4
1728982420000|2024-10-15 08:53:40|370.76|369.06|370.77|369.07|370.77|369.07|370.76|369.06|2
1728982430000|2024-10-15 08:53:50|370.76|369.06|370.8|369.1|370.81|369.11|370.73|369.03|10
1728982440000|2024-10-15 08:54:00|370.79|369.09|370.75|369.05|370.79|369.09|370.75|369.05|2
1728982450000|2024-10-15 08:54:10|370.76|369.06|370.75|369.05|370.8|369.1|370.75|369.05|7
1728982460000|2024-10-15 08:54:20|370.76|369.06|370.72|369.02|370.78|369.08|370.72|369.02|7
1728982470000|2024-10-15 08:54:30|370.63|368.93|370.75|369.05|370.77|369.07|370.63|368.93|12
1728982480000|2024-10-15 08:54:40|370.74|369.04|370.71|369.01|370.74|369.04|370.71|369.01|2
1728982490000|2024-10-15 08:54:50|370.72|369.02|370.71|369.01|370.72|369.02|370.71|369.01|2
1728982500000|2024-10-15 08:55:00|370.69|368.99|370.63|368.93|370.69|368.99|370.63|368.93|7
1728982510000|2024-10-15 08:55:10|370.62|368.92|370.74|369.04|370.74|369.04|370.62|368.92|6
1728982520000|2024-10-15 08:55:20|370.76|369.06|370.8|369.1|370.8|369.1|370.76|369.06|3
1728982530000|2024-10-15 08:55:30|370.81|369.11|370.85|369.15|370.91|369.21|370.81|369.11|13
1728982540000|2024-10-15 08:55:40|370.84|369.14|370.88|369.18|370.88|369.18|370.81|369.11|8
1728982550000|2024-10-15 08:55:50|370.94|369.24|371.13|369.43|371.13|369.43|370.94|369.24|7
1728982560000|2024-10-15 08:56:00|371.14|369.44|371.14|369.44|371.15|369.45|371.14|369.44|3
1728982570000|2024-10-15 08:56:10|371.13|369.43|371.24|369.54|371.27|369.57|371.13|369.43|14
1728982580000|2024-10-15 08:56:20|371.21|369.51|371.25|369.55|371.25|369.55|371.21|369.51|7
1728982590000|2024-10-15 08:56:30|371.26|369.56|371.29|369.59|371.29|369.59|371.25|369.55|4
1728982600000|2024-10-15 08:56:40|371.33|369.63|371.44|369.74|371.44|369.74|371.33|369.63|6
1728982610000|2024-10-15 08:56:50|371.43|369.73|371.35|369.65|371.43|369.73|371.32|369.62|10
1728982620000|2024-10-15 08:57:00|371.37|369.67|371.47|369.77|371.47|369.77|371.37|369.67|4
1728982630000|2024-10-15 08:57:10|371.46|369.76|371.53|369.83|371.53|369.83|371.44|369.74|6
1728982640000|2024-10-15 08:57:20|371.51|369.81|371.53|369.83|371.53|369.83|371.41|369.71|7
1728982650000|2024-10-15 08:57:30|371.52|369.82|371.27|369.57|371.52|369.82|371.27|369.57|12
1728982660000|2024-10-15 08:57:40|371.28|369.58|371.39|369.69|371.4|369.7|371.27|369.57|13
1728982670000|2024-10-15 08:57:50|371.4|369.7|371.06|369.36|371.42|369.72|371.06|369.36|10
1728982680000|2024-10-15 08:58:00|371.05|369.35|371.05|369.35|371.09|369.39|371.05|369.35|9
1728982690000|2024-10-15 08:58:10|371.06|369.36|371.18|369.48|371.2|369.5|371.06|369.36|6
1728982710000|2024-10-15 08:58:30|371.19|369.49|371.19|369.49|371.19|369.49|371.19|369.49|1
1728982720000|2024-10-15 08:58:40|371.17|369.47|371.17|369.47|371.17|369.47|371.16|369.46|3
1728982730000|2024-10-15 08:58:50|371.16|369.46|371.2|369.5|371.2|369.5|371.16|369.46|3
1728982740000|2024-10-15 08:59:00|371.21|369.51|371.28|369.58|371.34|369.64|371.2|369.5|13
1728982750000|2024-10-15 08:59:10|371.29|369.59|371.36|369.66|371.36|369.66|371.29|369.59|8
1728982760000|2024-10-15 08:59:20|371.35|369.65|371.16|369.46|371.37|369.67|371.15|369.45|12
1728982770000|2024-10-15 08:59:30|371.17|369.47|371.24|369.54|371.24|369.54|371.17|369.47|6
1728982780000|2024-10-15 08:59:40|371.23|369.53|371.32|369.62|371.32|369.62|371.23|369.53|9
1728982790000|2024-10-15 08:59:50|371.34|369.64|371.57|369.87|371.57|369.87|371.34|369.64|8
1728982800000|2024-10-15 09:00:00|371.58|369.88|371.61|369.91|371.65|369.95|371.57|369.87|9
1728982810000|2024-10-15 09:00:10|371.62|369.92|371.79|370.09|371.83|370.13|371.62|369.92|17
1728982820000|2024-10-15 09:00:20|371.8|370.1|371.8|370.1|371.8|370.1|371.72|370.02|19
1728982830000|2024-10-15 09:00:30|371.79|370.09|371.71|370.01|371.82|370.12|371.68|369.98|10
1728982840000|2024-10-15 09:00:40|371.63|369.93|371.78|370.08|371.78|370.08|371.61|369.91|9
1728982850000|2024-10-15 09:00:50|371.8|370.1|371.82|370.12|371.82|370.12|371.8|370.1|2
1728982860000|2024-10-15 09:01:00|371.76|370.06|371.68|369.98|371.79|370.09|371.64|369.94|18
1728982870000|2024-10-15 09:01:10|371.67|369.97|371.47|369.77|371.67|369.97|371.47|369.77|7
1728982880000|2024-10-15 09:01:20|371.42|369.72|371.42|369.72|371.46|369.76|371.39|369.69|5
1728982890000|2024-10-15 09:01:30|371.41|369.71|371.42|369.72|371.42|369.72|371.41|369.71|2
1728982910000|2024-10-15 09:01:50|371.35|369.65|371.23|369.53|371.38|369.68|371.23|369.53|16
1728982920000|2024-10-15 09:02:00|371.22|369.52|371|369.3|371.24|369.54|370.97|369.27|22
1728982930000|2024-10-15 09:02:10|370.97|369.27|370.83|369.13|370.98|369.28|370.83|369.13|14
1728982940000|2024-10-15 09:02:20|370.8|369.1|370.67|368.97|370.81|369.11|370.67|368.97|12
1728982950000|2024-10-15 09:02:30|370.68|368.98|370.68|368.98|370.74|369.04|370.68|368.98|17
1728982970000|2024-10-15 09:02:50|370.62|368.92|370.55|368.85|370.65|368.95|370.55|368.85|4
1728982990000|2024-10-15 09:03:10|370.54|368.84|370.61|368.91|370.64|368.94|370.54|368.84|6
1728983000000|2024-10-15 09:03:20|370.6|368.9|370.61|368.91|370.64|368.94|370.58|368.88|7
1728983010000|2024-10-15 09:03:30|370.62|368.92|370.54|368.84|370.63|368.93|370.53|368.83|9
1728983020000|2024-10-15 09:03:40|370.53|368.83|370.57|368.87|370.57|368.87|370.53|368.83|2
1728983030000|2024-10-15 09:03:50|370.6|368.9|370.6|368.9|370.6|368.9|370.6|368.9|1
1728983040000|2024-10-15 09:04:00|370.62|368.92|370.6|368.9|370.65|368.95|370.57|368.87|5
1728983050000|2024-10-15 09:04:10|370.61|368.91|370.63|368.93|370.65|368.95|370.6|368.9|4
1728983060000|2024-10-15 09:04:20|370.56|368.86|370.6|368.9|370.6|368.9|370.56|368.86|4
1728983070000|2024-10-15 09:04:30|370.57|368.87|370.56|368.86|370.57|368.87|370.56|368.86|2
1728983100000|2024-10-15 09:05:00|370.55|368.85|370.52|368.82|370.55|368.85|370.52|368.82|4
1728983110000|2024-10-15 09:05:10|370.51|368.81|370.54|368.84|370.54|368.84|370.49|368.79|5
1728983120000|2024-10-15 09:05:20|370.53|368.83|370.53|368.83|370.53|368.83|370.49|368.79|8
1728983130000|2024-10-15 09:05:30|370.54|368.84|370.54|368.84|370.54|368.84|370.53|368.83|3
1728983140000|2024-10-15 09:05:40|370.55|368.85|370.56|368.86|370.56|368.86|370.55|368.85|2
1728983150000|2024-10-15 09:05:50|370.6|368.9|370.7|369|370.7|369|370.6|368.9|5
1728983170000|2024-10-15 09:06:10|370.64|368.94|370.54|368.84|370.64|368.94|370.54|368.84|5
1728983180000|2024-10-15 09:06:20|370.51|368.81|370.53|368.83|370.53|368.83|370.51|368.81|2
1728983190000|2024-10-15 09:06:30|370.52|368.82|370.56|368.86|370.68|368.98|370.52|368.82|11
1728983200000|2024-10-15 09:06:40|370.57|368.87|370.56|368.86|370.59|368.89|370.56|368.86|8
1728983210000|2024-10-15 09:06:50|370.55|368.85|370.51|368.81|370.55|368.85|370.49|368.79|7
1728983220000|2024-10-15 09:07:00|370.53|368.83|370.41|368.71|370.53|368.83|370.26|368.56|27
1728983230000|2024-10-15 09:07:10|370.43|368.73|370.45|368.75|370.47|368.77|370.43|368.73|6
1728983240000|2024-10-15 09:07:20|370.43|368.73|370.37|368.67|370.43|368.73|370.36|368.66|12
1728983250000|2024-10-15 09:07:30|370.38|368.68|370.39|368.69|370.41|368.71|370.38|368.68|6
1728983260000|2024-10-15 09:07:40|370.4|368.7|370.4|368.7|370.41|368.71|370.4|368.7|3
1728983270000|2024-10-15 09:07:50|370.39|368.69|370.29|368.59|370.39|368.69|370.29|368.59|17
1728983280000|2024-10-15 09:08:00|370.28|368.58|370.06|368.36|370.28|368.58|370.06|368.36|16
1728983290000|2024-10-15 09:08:10|370.08|368.38|369.97|368.27|370.1|368.4|369.97|368.27|18
1728983300000|2024-10-15 09:08:20|369.96|368.26|369.87|368.17|369.96|368.26|369.85|368.15|19
1728983310000|2024-10-15 09:08:30|369.89|368.19|369.92|368.22|369.92|368.22|369.85|368.15|16
1728983320000|2024-10-15 09:08:40|369.94|368.24|370.18|368.48|370.18|368.48|369.94|368.24|11
1728983330000|2024-10-15 09:08:50|370.2|368.5|369.92|368.22|370.2|368.5|369.89|368.19|11
1728983340000|2024-10-15 09:09:00|369.93|368.23|369.96|368.26|369.99|368.29|369.93|368.23|10
1728983350000|2024-10-15 09:09:10|369.97|368.27|369.99|368.29|369.99|368.29|369.89|368.19|11
1728983360000|2024-10-15 09:09:20|369.93|368.23|369.99|368.29|369.99|368.29|369.88|368.18|8
1728983390000|2024-10-15 09:09:50|370|368.3|370.04|368.34|370.04|368.34|370|368.3|5
1728983400000|2024-10-15 09:10:00|370.03|368.33|370|368.3|370.03|368.33|370|368.3|3
1728983420000|2024-10-15 09:10:20|370.01|368.31|370.47|368.77|370.47|368.77|370.01|368.31|7
1728983460000|2024-10-15 09:11:00|370.4|368.7|370.47|368.77|370.47|368.77|370.4|368.7|5
1728983470000|2024-10-15 09:11:10|370.48|368.78|370.51|368.81|370.52|368.82|370.48|368.78|4
1728983480000|2024-10-15 09:11:20|370.53|368.83|370.91|369.21|370.91|369.21|370.53|368.83|8
1728983490000|2024-10-15 09:11:30|370.94|369.24|370.95|369.25|370.95|369.25|370.94|369.24|2
1728983510000|2024-10-15 09:11:50|370.91|369.21|370.92|369.22|370.92|369.22|370.8|369.1|9
1728983520000|2024-10-15 09:12:00|370.9|369.2|370.9|369.2|370.93|369.23|370.9|369.2|15
1728983530000|2024-10-15 09:12:10|370.91|369.21|370.92|369.22|370.93|369.23|370.83|369.13|18
1728983540000|2024-10-15 09:12:20|370.95|369.25|370.97|369.27|370.97|369.27|370.95|369.25|3
1728983560000|2024-10-15 09:12:40|370.92|369.22|370.96|369.26|370.96|369.26|370.88|369.18|10
1728983570000|2024-10-15 09:12:50|370.9|369.2|370.9|369.2|370.96|369.26|370.85|369.15|12
1728983580000|2024-10-15 09:13:00|370.87|369.17|370.86|369.16|370.93|369.23|370.84|369.14|16
1728983590000|2024-10-15 09:13:10|370.9|369.2|370.93|369.23|370.93|369.23|370.87|369.17|6
1728983600000|2024-10-15 09:13:20|370.95|369.25|370.97|369.27|370.97|369.27|370.95|369.25|2
1728983640000|2024-10-15 09:14:00|370.94|369.24|370.83|369.13|370.94|369.24|370.8|369.1|9
1728983650000|2024-10-15 09:14:10|370.84|369.14|370.84|369.14|370.84|369.14|370.82|369.12|4
1728983660000|2024-10-15 09:14:20|370.85|369.15|370.89|369.19|370.9|369.2|370.84|369.14|13
1728983670000|2024-10-15 09:14:30|370.88|369.18|370.83|369.13|370.88|369.18|370.83|369.13|9
1728983680000|2024-10-15 09:14:40|370.84|369.14|370.92|369.22|370.93|369.23|370.83|369.13|13
1728983690000|2024-10-15 09:14:50|370.93|369.23|370.92|369.22|370.93|369.23|370.87|369.17|5
1728983700000|2024-10-15 09:15:00|370.91|369.21|370.88|369.18|370.92|369.22|370.86|369.16|13
1728983710000|2024-10-15 09:15:10|370.87|369.17|370.84|369.14|370.88|369.18|370.77|369.07|20
1728983720000|2024-10-15 09:15:20|370.83|369.13|370.93|369.23|370.93|369.23|370.77|369.07|16
1728983730000|2024-10-15 09:15:30|370.95|369.25|370.93|369.23|370.97|369.27|370.92|369.22|8
1728983740000|2024-10-15 09:15:40|370.92|369.22|370.89|369.19|370.92|369.22|370.88|369.18|6
1728983750000|2024-10-15 09:15:50|370.88|369.18|370.73|369.03|370.9|369.2|370.73|369.03|18
1728983760000|2024-10-15 09:16:00|370.71|369.01|370.41|368.71|370.71|369.01|370.4|368.7|25
1728983770000|2024-10-15 09:16:10|370.4|368.7|370.27|368.57|370.4|368.7|370.23|368.53|15
1728983780000|2024-10-15 09:16:20|370.28|368.58|370.28|368.58|370.28|368.58|370.28|368.58|1
1728983790000|2024-10-15 09:16:30|370.29|368.59|370.43|368.73|370.48|368.78|370.29|368.59|14
1728983800000|2024-10-15 09:16:40|370.42|368.72|370.45|368.75|370.46|368.76|370.4|368.7|6
1728983820000|2024-10-15 09:17:00|370.46|368.76|370.46|368.76|370.46|368.76|370.46|368.76|1
1728983830000|2024-10-15 09:17:10|370.78|369.08|370.99|369.29|371|369.3|370.78|369.08|15
1728983840000|2024-10-15 09:17:20|371.01|369.31|371.14|369.44|371.14|369.44|371.01|369.31|8
1728983850000|2024-10-15 09:17:30|371.15|369.45|371.38|369.68|371.38|369.68|371.15|369.45|5
1728983860000|2024-10-15 09:17:40|371.52|369.82|371.72|370.02|371.72|370.02|371.52|369.82|7
1728983880000|2024-10-15 09:18:00|371.69|369.99|371.67|369.97|371.7|370|371.6|369.9|19
1728983890000|2024-10-15 09:18:10|371.71|370.01|371.62|369.92|371.72|370.02|371.58|369.88|18
1728983900000|2024-10-15 09:18:20|371.61|369.91|371.71|370.01|371.71|370.01|371.59|369.89|11
1728983910000|2024-10-15 09:18:30|371.72|370.02|371.62|369.92|371.72|370.02|371.6|369.9|13
1728983920000|2024-10-15 09:18:40|371.63|369.93|371.38|369.68|371.63|369.93|371.3|369.6|18
1728983930000|2024-10-15 09:18:50|371.41|369.71|371.26|369.56|371.41|369.71|371.26|369.56|9
1728983940000|2024-10-15 09:19:00|371.24|369.54|371.24|369.54|371.24|369.54|371.07|369.37|17
1728983950000|2024-10-15 09:19:10|371.25|369.55|371.17|369.47|371.25|369.55|371.11|369.41|10
1728983960000|2024-10-15 09:19:20|371.16|369.46|371|369.3|371.16|369.46|370.96|369.26|17
1728983970000|2024-10-15 09:19:30|371.01|369.31|371.02|369.32|371.02|369.32|371|369.3|12
1728983980000|2024-10-15 09:19:40|371.03|369.33|371.05|369.35|371.06|369.36|371.03|369.33|5
1728983990000|2024-10-15 09:19:50|371.03|369.33|371.22|369.52|371.22|369.52|371.03|369.33|6
1728984000000|2024-10-15 09:20:00|371.25|369.55|371.25|369.55|371.25|369.55|371.24|369.54|3
1728984010000|2024-10-15 09:20:10|371.24|369.54|371.25|369.55|371.25|369.55|371.21|369.51|5
1728984020000|2024-10-15 09:20:20|371.23|369.53|371.22|369.52|371.23|369.53|371.22|369.52|2
1728984030000|2024-10-15 09:20:30|371.23|369.53|371.23|369.53|371.24|369.54|371.21|369.51|9
1728984040000|2024-10-15 09:20:40|371.21|369.51|371.24|369.54|371.25|369.55|371.21|369.51|11
1728984050000|2024-10-15 09:20:50|371.25|369.55|371.25|369.55|371.25|369.55|371.25|369.55|1
1728984060000|2024-10-15 09:21:00|371.26|369.56|371.39|369.69|371.39|369.69|371.25|369.55|3
1728984070000|2024-10-15 09:21:10|371.47|369.77|371.32|369.62|371.48|369.78|371.3|369.6|20
1728984080000|2024-10-15 09:21:20|371.31|369.61|371.27|369.57|371.32|369.62|371.21|369.51|16
1728984090000|2024-10-15 09:21:30|371.26|369.56|371.22|369.52|371.26|369.56|371.22|369.52|2
1728984100000|2024-10-15 09:21:40|371.23|369.53|371.22|369.52|371.23|369.53|371.22|369.52|2
1728984110000|2024-10-15 09:21:50|371.23|369.53|371.14|369.44|371.23|369.53|371.14|369.44|12
1728984120000|2024-10-15 09:22:00|371.12|369.42|371.07|369.37|371.14|369.44|371.04|369.34|20
1728984130000|2024-10-15 09:22:10|371.05|369.35|371.09|369.39|371.09|369.39|371.04|369.34|11
1728984140000|2024-10-15 09:22:20|371.08|369.38|371.09|369.39|371.09|369.39|371.07|369.37|12
1728984150000|2024-10-15 09:22:30|371.08|369.38|371.04|369.34|371.08|369.38|370.98|369.28|12
1728984160000|2024-10-15 09:22:40|371.03|369.33|371.04|369.34|371.04|369.34|371.03|369.33|2
1728984170000|2024-10-15 09:22:50|371.17|369.47|371.51|369.81|371.51|369.81|371.17|369.47|12
1728984180000|2024-10-15 09:23:00|371.5|369.8|371.44|369.74|371.5|369.8|371.41|369.71|11
1728984190000|2024-10-15 09:23:10|371.42|369.72|371.44|369.74|371.46|369.76|371.42|369.72|10
1728984200000|2024-10-15 09:23:20|371.41|369.71|371.44|369.74|371.44|369.74|371.41|369.71|4
1728984210000|2024-10-15 09:23:30|371.45|369.75|371.46|369.76|371.46|369.76|371.45|369.75|2
1728984220000|2024-10-15 09:23:40|371.58|369.88|371.54|369.84|371.58|369.88|371.53|369.83|9
1728984230000|2024-10-15 09:23:50|371.55|369.85|371.33|369.63|371.55|369.85|371.33|369.63|10
1728984240000|2024-10-15 09:24:00|371.32|369.62|371.64|369.94|371.66|369.96|371.32|369.62|14
1728984250000|2024-10-15 09:24:10|371.63|369.93|371.52|369.82|371.63|369.93|371.51|369.81|17
1728984260000|2024-10-15 09:24:20|371.41|369.71|371.53|369.83|371.53|369.83|371.39|369.69|18
1728984270000|2024-10-15 09:24:30|371.52|369.82|371.51|369.81|371.54|369.84|371.5|369.8|19
1728984280000|2024-10-15 09:24:40|371.52|369.82|371.5|369.8|371.53|369.83|371.48|369.78|11
1728984290000|2024-10-15 09:24:50|371.51|369.81|371.66|369.96|371.67|369.97|371.51|369.81|7
1728984300000|2024-10-15 09:25:00|371.64|369.94|371.65|369.95|371.7|370|371.52|369.82|23
1728984310000|2024-10-15 09:25:10|371.66|369.96|371.8|370.1|371.8|370.1|371.66|369.96|16
1728984320000|2024-10-15 09:25:20|371.83|370.13|371.72|370.02|371.83|370.13|371.72|370.02|5
1728984330000|2024-10-15 09:25:30|371.73|370.03|371.73|370.03|371.74|370.04|371.71|370.01|7
1728984340000|2024-10-15 09:25:40|371.74|370.04|371.55|369.85|371.74|370.04|371.55|369.85|15
1728984350000|2024-10-15 09:25:50|371.53|369.83|371.3|369.6|371.53|369.83|371.25|369.55|13
1728984360000|2024-10-15 09:26:00|371.24|369.54|371.29|369.59|371.29|369.59|371.22|369.52|8
1728984370000|2024-10-15 09:26:10|371.3|369.6|371.3|369.6|371.3|369.6|371.3|369.6|1
1728984380000|2024-10-15 09:26:20|371.29|369.59|371.29|369.59|371.29|369.59|371.29|369.59|1
1728984390000|2024-10-15 09:26:30|371.31|369.61|371.34|369.64|371.34|369.64|371.31|369.61|6
1728984400000|2024-10-15 09:26:40|371.51|369.81|371.32|369.62|371.54|369.84|371.32|369.62|9
1728984410000|2024-10-15 09:26:50|371.33|369.63|371.23|369.53|371.33|369.63|371.23|369.53|15
1728984420000|2024-10-15 09:27:00|371.22|369.52|371.28|369.58|371.3|369.6|371.17|369.47|17
1728984430000|2024-10-15 09:27:10|371.29|369.59|371.33|369.63|371.38|369.68|371.29|369.59|8
1728984440000|2024-10-15 09:27:20|371.34|369.64|371.42|369.72|371.42|369.72|371.34|369.64|6
1728984450000|2024-10-15 09:27:30|371.43|369.73|371.68|369.98|371.68|369.98|371.43|369.73|15
1728984460000|2024-10-15 09:27:40|371.67|369.97|371.48|369.78|371.68|369.98|371.48|369.78|18
1728984470000|2024-10-15 09:27:50|371.47|369.77|371.42|369.72|371.47|369.77|371.38|369.68|19
1728984480000|2024-10-15 09:28:00|371.41|369.71|371.34|369.64|371.42|369.72|371.33|369.63|12
1728984490000|2024-10-15 09:28:10|371.37|369.67|371.35|369.65|371.37|369.67|371.35|369.65|15
1728984500000|2024-10-15 09:28:20|371.33|369.63|371.36|369.66|371.36|369.66|371.26|369.56|9
1728984510000|2024-10-15 09:28:30|371.35|369.65|371.36|369.66|371.36|369.66|371.35|369.65|4
1728984520000|2024-10-15 09:28:40|371.4|369.7|371.61|369.91|371.62|369.92|371.4|369.7|6
1728984530000|2024-10-15 09:28:50|371.65|369.95|371.67|369.97|371.69|369.99|371.62|369.92|7
1728984540000|2024-10-15 09:29:00|371.65|369.95|371.54|369.84|371.65|369.95|371.49|369.79|11
1728984550000|2024-10-15 09:29:10|371.52|369.82|371.63|369.93|371.65|369.95|371.49|369.79|13
1728984560000|2024-10-15 09:29:20|371.64|369.94|371.68|369.98|371.7|370|371.64|369.94|7
1728984570000|2024-10-15 09:29:30|371.57|369.87|371.57|369.87|371.57|369.87|371.5|369.8|11
1728984580000|2024-10-15 09:29:40|371.58|369.88|371.71|370.01|371.73|370.03|371.54|369.84|14
1728984590000|2024-10-15 09:29:50|371.7|370|371.74|370.04|371.74|370.04|371.7|370|12
1728984600000|2024-10-15 09:30:00|371.73|370.03|371.74|370.04|371.74|370.04|371.69|369.99|8
1728984610000|2024-10-15 09:30:10|371.71|370.01|371.39|369.69|371.71|370.01|371.39|369.69|15
1728984620000|2024-10-15 09:30:20|371.38|369.68|371.42|369.72|371.45|369.75|371.31|369.61|24
1728984630000|2024-10-15 09:30:30|371.44|369.74|371.35|369.65|371.44|369.74|371.3|369.6|17
1728984640000|2024-10-15 09:30:40|371.33|369.63|371.33|369.63|371.34|369.64|371.28|369.58|13
1728984650000|2024-10-15 09:30:50|371.42|369.72|371.73|370.03|371.73|370.03|371.42|369.72|9
1728984660000|2024-10-15 09:31:00|371.74|370.04|371.86|370.16|372.07|370.37|371.74|370.04|21
1728984670000|2024-10-15 09:31:10|371.84|370.14|372.02|370.32|372.02|370.32|371.75|370.05|26
1728984680000|2024-10-15 09:31:20|372.04|370.34|371.92|370.22|372.05|370.35|371.9|370.2|18
1728984690000|2024-10-15 09:31:30|371.94|370.24|372.04|370.34|372.06|370.36|371.88|370.18|21
1728984700000|2024-10-15 09:31:40|372.02|370.32|371.97|370.27|372.04|370.34|371.97|370.27|14
1728984710000|2024-10-15 09:31:50|371.96|370.26|371.99|370.29|371.99|370.29|371.92|370.22|13
1728984720000|2024-10-15 09:32:00|372.02|370.32|372.25|370.55|372.25|370.55|372.02|370.32|3
1728984730000|2024-10-15 09:32:10|372.23|370.53|372.85|371.15|372.92|371.22|372.21|370.51|17
1728984740000|2024-10-15 09:32:20|372.86|371.16|372.95|371.25|373.05|371.35|372.86|371.16|14
1728984750000|2024-10-15 09:32:30|372.93|371.23|372.65|370.95|373.01|371.31|372.65|370.95|21
1728984760000|2024-10-15 09:32:40|372.63|370.93|372.62|370.92|372.63|370.93|372.38|370.68|23
1728984770000|2024-10-15 09:32:50|372.64|370.94|372.51|370.81|372.64|370.94|372.39|370.69|12
1728984780000|2024-10-15 09:33:00|372.49|370.79|372.42|370.72|372.6|370.9|372.41|370.71|26
1728984790000|2024-10-15 09:33:10|372.4|370.7|372.72|371.02|372.72|371.02|372.38|370.68|16
1728984800000|2024-10-15 09:33:20|372.73|371.03|372.58|370.88|372.74|371.04|372.58|370.88|17
1728984810000|2024-10-15 09:33:30|372.56|370.86|372.38|370.68|372.56|370.86|372.25|370.55|26
1728984820000|2024-10-15 09:33:40|372.36|370.66|372.33|370.63|372.37|370.67|372.3|370.6|17
1728984830000|2024-10-15 09:33:50|372.37|370.67|372.7|371|372.7|371|372.37|370.67|21
1728984840000|2024-10-15 09:34:00|372.69|370.99|372.7|371|372.82|371.12|372.57|370.87|24
1728984850000|2024-10-15 09:34:10|372.77|371.07|372.89|371.19|372.92|371.22|372.77|371.07|19
1728984860000|2024-10-15 09:34:20|372.95|371.25|372.97|371.27|373.06|371.36|372.91|371.21|17
1728984870000|2024-10-15 09:34:30|372.96|371.26|372.98|371.28|372.98|371.28|372.96|371.26|3
1728984880000|2024-10-15 09:34:40|373.01|371.31|372.97|371.27|373.01|371.31|372.97|371.27|4
1728984890000|2024-10-15 09:34:50|373.01|371.31|373.1|371.4|373.1|371.4|373.01|371.31|11
1728984900000|2024-10-15 09:35:00|373.18|371.48|373.09|371.39|373.18|371.48|373.04|371.34|14
1728984910000|2024-10-15 09:35:10|373.08|371.38|373.24|371.54|373.29|371.59|373.08|371.38|15
1728984920000|2024-10-15 09:35:20|373.23|371.53|373.25|371.55|373.29|371.59|373.23|371.53|12
1728984930000|2024-10-15 09:35:30|373.24|371.54|373.13|371.43|373.24|371.54|373.13|371.43|10
1728984940000|2024-10-15 09:35:40|373.14|371.44|373.14|371.44|373.15|371.45|373.14|371.44|3
1728984950000|2024-10-15 09:35:50|373.12|371.42|373.11|371.41|373.12|371.42|373.11|371.41|2
1728984960000|2024-10-15 09:36:00|373.12|371.42|373.14|371.44|373.14|371.44|373.12|371.42|4
1728984970000|2024-10-15 09:36:10|373.18|371.48|373.12|371.42|373.18|371.48|373.12|371.42|10
1728984980000|2024-10-15 09:36:20|373.14|371.44|373.12|371.42|373.14|371.44|373.12|371.42|3
1728984990000|2024-10-15 09:36:30|373.11|371.41|373.11|371.41|373.11|371.41|373.11|371.41|1
1728985000000|2024-10-15 09:36:40|373.1|371.4|373.34|371.64|373.34|371.64|373.1|371.4|11
1728985010000|2024-10-15 09:36:50|373.36|371.66|373.29|371.59|373.37|371.67|373.29|371.59|7
1728985020000|2024-10-15 09:37:00|373.3|371.6|373.27|371.57|373.3|371.6|373.24|371.54|9
1728985030000|2024-10-15 09:37:10|373.26|371.56|373.4|371.7|373.4|371.7|373.24|371.54|6
1728985040000|2024-10-15 09:37:20|373.39|371.69|373.39|371.69|373.39|371.69|373.38|371.68|3
1728985050000|2024-10-15 09:37:30|373.37|371.67|373.29|371.59|373.44|371.74|373.29|371.59|17
1728985060000|2024-10-15 09:37:40|373.28|371.58|373.24|371.54|373.31|371.61|373.24|371.54|7
1728985070000|2024-10-15 09:37:50|373.25|371.55|373.26|371.56|373.26|371.56|373.24|371.54|3
1728985080000|2024-10-15 09:38:00|373.25|371.55|373.01|371.31|373.25|371.55|373.01|371.31|9
1728985090000|2024-10-15 09:38:10|373|371.3|372.95|371.25|373|371.3|372.95|371.25|6
1728985100000|2024-10-15 09:38:20|372.94|371.24|372.92|371.22|372.94|371.24|372.92|371.22|3
1728985110000|2024-10-15 09:38:30|372.91|371.21|372.48|370.78|372.91|371.21|372.44|370.74|12
1728985120000|2024-10-15 09:38:40|372.49|370.79|372.71|371.01|372.71|371.01|372.48|370.78|10
1728985130000|2024-10-15 09:38:50|372.7|371|372.67|370.97|372.7|371|372.67|370.97|6
1728985140000|2024-10-15 09:39:00|372.68|370.98|372.66|370.96|372.68|370.98|372.61|370.91|11
1728985150000|2024-10-15 09:39:10|372.62|370.92|372.58|370.88|372.68|370.98|372.58|370.88|11
1728985160000|2024-10-15 09:39:20|372.52|370.82|372.43|370.73|372.57|370.87|372.38|370.68|14
1728985170000|2024-10-15 09:39:30|372.44|370.74|372.45|370.75|372.45|370.75|372.38|370.68|8
1728985200000|2024-10-15 09:40:00|372.42|370.72|372.44|370.74|372.45|370.75|372.4|370.7|9
1728985210000|2024-10-15 09:40:10|372.42|370.72|372.32|370.62|372.43|370.73|372.31|370.61|15
1728985220000|2024-10-15 09:40:20|372.31|370.61|372.37|370.67|372.37|370.67|372.27|370.57|13
1728985230000|2024-10-15 09:40:30|372.42|370.72|372.41|370.71|372.45|370.75|372.38|370.68|12
1728985240000|2024-10-15 09:40:40|372.4|370.7|372.26|370.56|372.4|370.7|372.26|370.56|6
1728985250000|2024-10-15 09:40:50|372.28|370.58|372.29|370.59|372.3|370.6|372.26|370.56|10
1728985260000|2024-10-15 09:41:00|372.28|370.58|372.24|370.54|372.28|370.58|372.19|370.49|19
1728985270000|2024-10-15 09:41:10|372.23|370.53|372.32|370.62|372.35|370.65|372.23|370.53|9
1728985280000|2024-10-15 09:41:20|372.3|370.6|372.21|370.51|372.3|370.6|372.17|370.47|9
1728985290000|2024-10-15 09:41:30|372.22|370.52|372.17|370.47|372.25|370.55|372.12|370.42|20
1728985300000|2024-10-15 09:41:40|372.16|370.46|372.11|370.41|372.17|370.47|372.1|370.4|11
1728985310000|2024-10-15 09:41:50|372.1|370.4|372.04|370.34|372.1|370.4|372.04|370.34|19
1728985320000|2024-10-15 09:42:00|372.05|370.35|371.89|370.19|372.05|370.35|371.84|370.14|17
1728985330000|2024-10-15 09:42:10|371.9|370.2|371.87|370.17|371.92|370.22|371.86|370.16|17
1728985340000|2024-10-15 09:42:20|371.92|370.22|371.96|370.26|371.96|370.26|371.89|370.19|10
1728985350000|2024-10-15 09:42:30|371.94|370.24|371.6|369.9|371.94|370.24|371.54|369.84|19
1728985360000|2024-10-15 09:42:40|371.58|369.88|371.53|369.83|371.6|369.9|371.48|369.78|13
1728985370000|2024-10-15 09:42:50|371.54|369.84|371.51|369.81|371.57|369.87|371.48|369.78|11
1728985380000|2024-10-15 09:43:00|371.52|369.82|371.6|369.9|371.62|369.92|371.51|369.81|12
1728985390000|2024-10-15 09:43:10|371.59|369.89|371.66|369.96|371.7|370|371.51|369.81|17
1728985400000|2024-10-15 09:43:20|371.68|369.98|371.72|370.02|371.72|370.02|371.68|369.98|11
1728985410000|2024-10-15 09:43:30|371.73|370.03|371.64|369.94|371.73|370.03|371.61|369.91|6
1728985420000|2024-10-15 09:43:40|371.68|369.98|371.67|369.97|371.68|369.98|371.61|369.91|6
1728985430000|2024-10-15 09:43:50|371.68|369.98|371.6|369.9|371.68|369.98|371.58|369.88|11
1728985440000|2024-10-15 09:44:00|371.58|369.88|371.73|370.03|371.73|370.03|371.58|369.88|15
1728985450000|2024-10-15 09:44:10|371.7|370|371.63|369.93|371.7|370|371.63|369.93|5
1728985460000|2024-10-15 09:44:20|371.64|369.94|371.62|369.92|371.64|369.94|371.6|369.9|5
1728985470000|2024-10-15 09:44:30|371.65|369.95|371.73|370.03|371.73|370.03|371.65|369.95|2
1728985480000|2024-10-15 09:44:40|371.71|370.01|371.73|370.03|371.73|370.03|371.71|370.01|3
1728985510000|2024-10-15 09:45:10|371.76|370.06|371.86|370.16|371.9|370.2|371.76|370.06|11
1728985520000|2024-10-15 09:45:20|371.85|370.15|371.81|370.11|371.87|370.17|371.8|370.1|14
1728985530000|2024-10-15 09:45:30|371.8|370.1|371.78|370.08|371.8|370.1|371.68|369.98|18
1728985540000|2024-10-15 09:45:40|371.77|370.07|371.72|370.02|371.77|370.07|371.68|369.98|10
1728985550000|2024-10-15 09:45:50|371.71|370.01|371.68|369.98|371.76|370.06|371.67|369.97|8
1728985560000|2024-10-15 09:46:00|371.69|369.99|371.7|370|371.73|370.03|371.67|369.97|9
1728985570000|2024-10-15 09:46:10|371.69|369.99|371.45|369.75|371.69|369.99|371.44|369.74|9
1728985580000|2024-10-15 09:46:20|371.44|369.74|371.46|369.76|371.46|369.76|371.44|369.74|7
1728985590000|2024-10-15 09:46:30|371.54|369.84|371.73|370.03|371.73|370.03|371.54|369.84|7
1728985600000|2024-10-15 09:46:40|371.71|370.01|371.67|369.97|371.71|370.01|371.67|369.97|2
1728985610000|2024-10-15 09:46:50|371.63|369.93|371.6|369.9|371.63|369.93|371.6|369.9|12
1728985620000|2024-10-15 09:47:00|371.56|369.86|371.6|369.9|371.6|369.9|371.55|369.85|15
1728985630000|2024-10-15 09:47:10|371.63|369.93|371.69|369.99|371.72|370.02|371.63|369.93|8
1728985640000|2024-10-15 09:47:20|371.67|369.97|371.7|370|371.7|370|371.67|369.97|4
1728985650000|2024-10-15 09:47:30|371.71|370.01|371.69|369.99|371.73|370.03|371.68|369.98|7
1728985660000|2024-10-15 09:47:40|371.7|370|371.68|369.98|371.7|370|371.67|369.97|3
1728985670000|2024-10-15 09:47:50|371.67|369.97|371.73|370.03|371.73|370.03|371.67|369.97|6
1728985680000|2024-10-15 09:48:00|371.72|370.02|371.7|370|371.73|370.03|371.66|369.96|11
1728985690000|2024-10-15 09:48:10|371.71|370.01|371.68|369.98|371.71|370.01|371.67|369.97|13
1728985700000|2024-10-15 09:48:20|371.69|369.99|371.56|369.86|371.69|369.99|371.48|369.78|12
1728985710000|2024-10-15 09:48:30|371.58|369.88|371.52|369.82|371.58|369.88|371.49|369.79|12
1728985720000|2024-10-15 09:48:40|371.54|369.84|371.68|369.98|371.68|369.98|371.54|369.84|9
1728985730000|2024-10-15 09:48:50|371.7|370|371.73|370.03|371.73|370.03|371.69|369.99|7
1728985740000|2024-10-15 09:49:00|371.79|370.09|371.85|370.15|371.85|370.15|371.79|370.09|3
1728985750000|2024-10-15 09:49:10|371.86|370.16|371.96|370.26|371.96|370.26|371.86|370.16|4
1728985800000|2024-10-15 09:50:00|371.95|370.25|372.14|370.44|372.15|370.45|371.95|370.25|13
1728985810000|2024-10-15 09:50:10|372.16|370.46|372.1|370.4|372.17|370.47|372.1|370.4|9
1728985820000|2024-10-15 09:50:20|372.11|370.41|371.87|370.17|372.11|370.41|371.87|370.17|17
1728985830000|2024-10-15 09:50:30|371.88|370.18|371.93|370.23|371.93|370.23|371.79|370.09|11
1728985840000|2024-10-15 09:50:40|371.92|370.22|371.9|370.2|371.92|370.22|371.89|370.19|8
1728985850000|2024-10-15 09:50:50|371.81|370.11|371.91|370.21|371.91|370.21|371.81|370.11|12
1728985860000|2024-10-15 09:51:00|371.9|370.2|371.92|370.22|371.94|370.24|371.88|370.18|9
1728985870000|2024-10-15 09:51:10|371.93|370.23|372.16|370.46|372.16|370.46|371.93|370.23|9
1728985880000|2024-10-15 09:51:20|372.14|370.44|372.02|370.32|372.15|370.45|371.97|370.27|21
1728985890000|2024-10-15 09:51:30|372.01|370.31|371.81|370.11|372.01|370.31|371.81|370.11|8
1728985900000|2024-10-15 09:51:40|371.82|370.12|371.95|370.25|371.95|370.25|371.82|370.12|11
1728985910000|2024-10-15 09:51:50|371.96|370.26|371.96|370.26|371.96|370.26|371.96|370.26|1
1728985930000|2024-10-15 09:52:10|371.97|370.27|371.97|370.27|372.17|370.47|371.96|370.26|19
1728985940000|2024-10-15 09:52:20|371.95|370.25|371.92|370.22|371.95|370.25|371.83|370.13|12
1728985950000|2024-10-15 09:52:30|371.95|370.25|371.91|370.21|371.95|370.25|371.87|370.17|15
1728985960000|2024-10-15 09:52:40|371.9|370.2|371.87|370.17|371.9|370.2|371.87|370.17|5
1728985970000|2024-10-15 09:52:50|371.88|370.18|371.96|370.26|371.96|370.26|371.88|370.18|8
1728985980000|2024-10-15 09:53:00|371.94|370.24|371.95|370.25|371.95|370.25|371.91|370.21|7
1728985990000|2024-10-15 09:53:10|371.94|370.24|371.91|370.21|371.95|370.25|371.9|370.2|5
1728986000000|2024-10-15 09:53:20|371.88|370.18|372.19|370.49|372.19|370.49|371.86|370.16|13
1728986040000|2024-10-15 09:54:00|372.16|370.46|372.11|370.41|372.16|370.46|372.09|370.39|12
1728986050000|2024-10-15 09:54:10|372.15|370.45|372.03|370.33|372.15|370.45|372.01|370.31|13
1728986060000|2024-10-15 09:54:20|372.04|370.34|372.03|370.33|372.04|370.34|372.03|370.33|2
1728986070000|2024-10-15 09:54:30|372.02|370.32|371.92|370.22|372.02|370.32|371.92|370.22|12
1728986080000|2024-10-15 09:54:40|371.89|370.19|371.94|370.24|371.94|370.24|371.86|370.16|7
1728986090000|2024-10-15 09:54:50|371.92|370.22|371.85|370.15|371.93|370.23|371.85|370.15|10
1728986100000|2024-10-15 09:55:00|371.82|370.12|371.63|369.93|371.82|370.12|371.6|369.9|27
1728986110000|2024-10-15 09:55:10|371.64|369.94|371.7|370|371.71|370.01|371.64|369.94|6
1728986120000|2024-10-15 09:55:20|371.69|369.99|371.65|369.95|371.69|369.99|371.6|369.9|13
1728986130000|2024-10-15 09:55:30|371.66|369.96|371.67|369.97|371.68|369.98|371.66|369.96|6
1728986140000|2024-10-15 09:55:40|371.68|369.98|371.69|369.99|371.7|370|371.68|369.98|3
1728986150000|2024-10-15 09:55:50|371.68|369.98|371.58|369.88|371.69|369.99|371.53|369.83|15
1728986160000|2024-10-15 09:56:00|371.54|369.84|371.41|369.71|371.54|369.84|371.4|369.7|12
1728986170000|2024-10-15 09:56:10|371.4|369.7|371.27|369.57|371.42|369.72|371.26|369.56|25
1728986180000|2024-10-15 09:56:20|371.26|369.56|371.21|369.51|371.3|369.6|371.21|369.51|9
1728986190000|2024-10-15 09:56:30|371.22|369.52|371.29|369.59|371.3|369.6|371.22|369.52|12
1728986200000|2024-10-15 09:56:40|371.27|369.57|371.23|369.53|371.3|369.6|371.22|369.52|18
1728986210000|2024-10-15 09:56:50|371.24|369.54|371.18|369.48|371.25|369.55|371.18|369.48|12
1728986220000|2024-10-15 09:57:00|371.17|369.47|371.09|369.39|371.17|369.47|371.08|369.38|16
1728986230000|2024-10-15 09:57:10|371.06|369.36|371.05|369.35|371.1|369.4|371.05|369.35|10
1728986240000|2024-10-15 09:57:20|371.06|369.36|370.99|369.29|371.06|369.36|370.97|369.27|7
1728986250000|2024-10-15 09:57:30|371.04|369.34|370.8|369.1|371.04|369.34|370.78|369.08|6
1728986260000|2024-10-15 09:57:40|370.79|369.09|370.73|369.03|370.79|369.09|370.73|369.03|6
1728986270000|2024-10-15 09:57:50|370.76|369.06|370.77|369.07|370.77|369.07|370.73|369.03|10
1728986290000|2024-10-15 09:58:10|370.76|369.06|370.72|369.02|370.76|369.06|370.69|368.99|5
1728986300000|2024-10-15 09:58:20|370.71|369.01|370.63|368.93|370.71|369.01|370.63|368.93|5
1728986340000|2024-10-15 09:59:00|370.67|368.97|370.68|368.98|370.7|369|370.64|368.94|7
1728986350000|2024-10-15 09:59:10|370.61|368.91|370.51|368.81|370.61|368.91|370.46|368.76|11
1728986360000|2024-10-15 09:59:20|370.46|368.76|370.5|368.8|370.5|368.8|370.45|368.75|12
1728986370000|2024-10-15 09:59:30|370.46|368.76|370.47|368.77|370.53|368.83|370.45|368.75|16
1728986380000|2024-10-15 09:59:40|370.51|368.81|370.59|368.89|370.59|368.89|370.51|368.81|5
1728986400000|2024-10-15 10:00:00|370.61|368.91|370.75|369.05|370.76|369.06|370.61|368.91|15
1728986410000|2024-10-15 10:00:10|370.69|368.99|371.03|369.33|371.03|369.33|370.69|368.99|8
1728986420000|2024-10-15 10:00:20|371.04|369.34|371.04|369.34|371.04|369.34|370.97|369.27|7
1728986430000|2024-10-15 10:00:30|371|369.3|371.04|369.34|371.07|369.37|371|369.3|7
1728986440000|2024-10-15 10:00:40|371.05|369.35|371.02|369.32|371.15|369.45|370.99|369.29|10
1728986450000|2024-10-15 10:00:50|370.98|369.28|371.01|369.31|371.01|369.31|370.98|369.28|2
1728986460000|2024-10-15 10:01:00|370.93|369.23|370.99|369.29|371|369.3|370.93|369.23|11
1728986470000|2024-10-15 10:01:10|370.97|369.27|370.81|369.11|370.99|369.29|370.8|369.1|20
1728986480000|2024-10-15 10:01:20|370.83|369.13|370.46|368.76|370.85|369.15|370.37|368.67|11
1728986490000|2024-10-15 10:01:30|370.45|368.75|370.01|368.31|370.45|368.75|369.96|368.26|17
1728986500000|2024-10-15 10:01:40|369.93|368.23|369.41|367.71|369.93|368.23|369.41|367.71|20
1728986510000|2024-10-15 10:01:50|369.46|367.76|369.46|367.76|369.46|367.76|369.41|367.71|4
1728986520000|2024-10-15 10:02:00|369.45|367.75|369.39|367.69|369.45|367.75|369.31|367.61|9
1728986530000|2024-10-15 10:02:10|369.49|367.79|369.66|367.96|369.66|367.96|369.49|367.79|7
1728986550000|2024-10-15 10:02:30|369.74|368.04|369.86|368.16|369.86|368.16|369.74|368.04|4
1728986560000|2024-10-15 10:02:40|369.77|368.07|369.6|367.9|369.82|368.12|369.55|367.85|17
1728986570000|2024-10-15 10:02:50|369.66|367.96|369.54|367.84|369.66|367.96|369.47|367.77|9
1728986580000|2024-10-15 10:03:00|369.61|367.91|369.82|368.12|369.84|368.14|369.61|367.91|16
1728986590000|2024-10-15 10:03:10|369.83|368.13|369.88|368.18|369.88|368.18|369.74|368.04|17
1728986600000|2024-10-15 10:03:20|369.89|368.19|370.13|368.43|370.13|368.43|369.89|368.19|2
1728986610000|2024-10-15 10:03:30|370.23|368.53|370.18|368.48|370.34|368.64|370.18|368.48|12
1728986620000|2024-10-15 10:03:40|370.11|368.41|370.16|368.46|370.17|368.47|370.11|368.41|9
1728986630000|2024-10-15 10:03:50|370.09|368.39|369.91|368.21|370.12|368.42|369.91|368.21|14
1728986640000|2024-10-15 10:04:00|369.92|368.22|369.94|368.24|369.95|368.25|369.91|368.21|9
1728986650000|2024-10-15 10:04:10|369.88|368.18|369.87|368.17|369.94|368.24|369.84|368.14|17
1728986660000|2024-10-15 10:04:20|369.86|368.16|369.78|368.08|369.88|368.18|369.76|368.06|9
1728986670000|2024-10-15 10:04:30|369.76|368.06|369.88|368.18|369.88|368.18|369.74|368.04|9
1728986690000|2024-10-15 10:04:50|369.8|368.1|369.77|368.07|369.88|368.18|369.73|368.03|15
1728986700000|2024-10-15 10:05:00|369.76|368.06|369.53|367.83|369.79|368.09|369.46|367.76|20
1728986710000|2024-10-15 10:05:10|369.45|367.75|369.36|367.66|369.45|367.75|369.34|367.64|16
1728986720000|2024-10-15 10:05:20|369.38|367.68|369.44|367.74|369.44|367.74|369.36|367.66|13
1728986730000|2024-10-15 10:05:30|369.4|367.7|369.41|367.71|369.44|367.74|369.36|367.66|21
1728986740000|2024-10-15 10:05:40|369.4|367.7|369.54|367.84|369.54|367.84|369.36|367.66|16
1728986750000|2024-10-15 10:05:50|369.55|367.85|369.64|367.94|369.64|367.94|369.52|367.82|11
1728986760000|2024-10-15 10:06:00|369.58|367.88|369.46|367.76|369.58|367.88|369.4|367.7|20
1728986770000|2024-10-15 10:06:10|369.43|367.73|369.42|367.72|369.51|367.81|369.4|367.7|12
1728986780000|2024-10-15 10:06:20|369.36|367.66|369.18|367.48|369.36|367.66|369.14|367.44|9
1728986790000|2024-10-15 10:06:30|369.13|367.43|369.07|367.37|369.13|367.43|369.04|367.34|11
1728986800000|2024-10-15 10:06:40|369.03|367.33|368.98|367.28|369.03|367.33|368.88|367.18|17
1728986810000|2024-10-15 10:06:50|368.99|367.29|368.94|367.24|369|367.3|368.87|367.17|11
1728986820000|2024-10-15 10:07:00|369.01|367.31|369.23|367.53|369.23|367.53|369.01|367.31|4
1728986840000|2024-10-15 10:07:20|369.18|367.48|369.09|367.39|369.18|367.48|369.01|367.31|12
1728986850000|2024-10-15 10:07:30|369.14|367.44|369.12|367.42|369.14|367.44|369|367.3|20
1728986860000|2024-10-15 10:07:40|369.04|367.34|368.63|366.93|369.04|367.34|368.52|366.82|26
1728986870000|2024-10-15 10:07:50|368.56|366.86|368.63|366.93|368.73|367.03|368.51|366.81|20
1728986880000|2024-10-15 10:08:00|368.61|366.91|368.31|366.61|368.61|366.91|368.3|366.6|16
1728986890000|2024-10-15 10:08:10|368.24|366.54|368.15|366.45|368.25|366.55|368.15|366.45|18
1728986900000|2024-10-15 10:08:20|368.17|366.47|367.96|366.26|368.23|366.53|367.96|366.26|19
1728986910000|2024-10-15 10:08:30|367.99|366.29|368.11|366.41|368.11|366.41|367.94|366.24|16
1728986920000|2024-10-15 10:08:40|368.13|366.43|368.2|366.5|368.25|366.55|368.1|366.4|15
1728986930000|2024-10-15 10:08:50|368.19|366.49|368.16|366.46|368.24|366.54|368.13|366.43|18
1728986940000|2024-10-15 10:09:00|368.17|366.47|368.23|366.53|368.36|366.66|368.15|366.45|14
1728986950000|2024-10-15 10:09:10|368.2|366.5|368.12|366.42|368.24|366.54|367.84|366.14|21
1728986960000|2024-10-15 10:09:20|368.05|366.35|368.01|366.31|368.05|366.35|367.97|366.27|19
1728986970000|2024-10-15 10:09:30|368.02|366.32|367.91|366.21|368.08|366.38|367.9|366.2|15
1728986980000|2024-10-15 10:09:40|367.9|366.2|367.94|366.24|367.94|366.24|367.9|366.2|11
1728986990000|2024-10-15 10:09:50|367.99|366.29|367.91|366.21|368|366.3|367.9|366.2|9
1728987000000|2024-10-15 10:10:00|367.9|366.2|367.78|366.08|367.91|366.21|367.77|366.07|14
1728987010000|2024-10-15 10:10:10|367.79|366.09|367.79|366.09|367.81|366.11|367.79|366.09|14
1728987020000|2024-10-15 10:10:20|367.77|366.07|367.67|365.97|367.77|366.07|367.61|365.91|16
1728987030000|2024-10-15 10:10:30|367.66|365.96|367.61|365.91|367.67|365.97|367.61|365.91|12
1728987040000|2024-10-15 10:10:40|367.6|365.9|367.61|365.91|367.61|365.91|367.59|365.89|13
1728987050000|2024-10-15 10:10:50|367.58|365.88|367.62|365.92|367.62|365.92|367.58|365.88|7
1728987060000|2024-10-15 10:11:00|367.63|365.93|367.62|365.92|367.64|365.94|367.62|365.92|3
1728987070000|2024-10-15 10:11:10|367.53|365.83|367.92|366.22|367.92|366.22|367.53|365.83|23
1728987080000|2024-10-15 10:11:20|367.91|366.21|368.17|366.47|368.17|366.47|367.89|366.19|18
1728987090000|2024-10-15 10:11:30|368.13|366.43|368.34|366.64|368.34|366.64|368.13|366.43|9
1728987100000|2024-10-15 10:11:40|368.35|366.65|368.7|367|368.7|367|368.35|366.65|10
1728987110000|2024-10-15 10:11:50|368.67|366.97|368.86|367.16|368.86|367.16|368.65|366.95|8
1728987120000|2024-10-15 10:12:00|368.84|367.14|368.79|367.09|368.88|367.18|368.79|367.09|14
1728987130000|2024-10-15 10:12:10|368.8|367.1|368.98|367.28|369.07|367.37|368.8|367.1|13
1728987140000|2024-10-15 10:12:20|368.99|367.29|369.05|367.35|369.06|367.36|368.94|367.24|10
1728987150000|2024-10-15 10:12:30|369.06|367.36|369.11|367.41|369.11|367.41|369.06|367.36|4
1728987160000|2024-10-15 10:12:40|369.09|367.39|369.07|367.37|369.1|367.4|369.07|367.37|9
1728987170000|2024-10-15 10:12:50|369.08|367.38|369.08|367.38|369.15|367.45|369.08|367.38|9
1728987180000|2024-10-15 10:13:00|369.09|367.39|369.1|367.4|369.12|367.42|369.07|367.37|6
1728987190000|2024-10-15 10:13:10|369.11|367.41|369.11|367.41|369.11|367.41|369.11|367.41|1
1728987200000|2024-10-15 10:13:20|369.06|367.36|369.07|367.37|369.08|367.38|369.04|367.34|5
1728987210000|2024-10-15 10:13:30|369.06|367.36|369.17|367.47|369.17|367.47|369.06|367.36|5
1728987220000|2024-10-15 10:13:40|369.16|367.46|369.08|367.38|369.16|367.46|368.96|367.26|14
1728987230000|2024-10-15 10:13:50|369.1|367.4|369.09|367.39|369.1|367.4|369.08|367.38|3
1728987240000|2024-10-15 10:14:00|368.99|367.29|369|367.3|369|367.3|368.99|367.29|2
1728987250000|2024-10-15 10:14:10|369.03|367.33|369.1|367.4|369.1|367.4|368.98|367.28|18
1728987260000|2024-10-15 10:14:20|369.11|367.41|369.11|367.41|369.11|367.41|369.11|367.41|1
1728987270000|2024-10-15 10:14:30|369.1|367.4|369.12|367.42|369.12|367.42|369.1|367.4|3
1728987280000|2024-10-15 10:14:40|369.14|367.44|369.05|367.35|369.14|367.44|369.02|367.32|9
1728987290000|2024-10-15 10:14:50|369.07|367.37|369.08|367.38|369.1|367.4|369.06|367.36|7
1728987300000|2024-10-15 10:15:00|369.07|367.37|369.13|367.43|369.13|367.43|368.98|367.28|14
1728987310000|2024-10-15 10:15:10|369.14|367.44|369.08|367.38|369.15|367.45|369|367.3|15
1728987320000|2024-10-15 10:15:20|369.07|367.37|368.93|367.23|369.07|367.37|368.83|367.13|18
1728987330000|2024-10-15 10:15:30|368.92|367.22|369.16|367.46|369.19|367.49|368.92|367.22|10
1728987340000|2024-10-15 10:15:40|369.15|367.45|369.1|367.4|369.16|367.46|369.04|367.34|13
1728987350000|2024-10-15 10:15:50|369.09|367.39|369.1|367.4|369.14|367.44|369.09|367.39|7
1728987360000|2024-10-15 10:16:00|369.09|367.39|369.19|367.49|369.19|367.49|369.08|367.38|17
1728987370000|2024-10-15 10:16:10|369.17|367.47|369.09|367.39|369.17|367.47|369.05|367.35|8
1728987380000|2024-10-15 10:16:20|369.07|367.37|369.19|367.49|369.19|367.49|369.07|367.37|11
1728987390000|2024-10-15 10:16:30|369.3|367.6|369.42|367.72|369.43|367.73|369.3|367.6|9
1728987400000|2024-10-15 10:16:40|369.43|367.73|369.44|367.74|369.47|367.77|369.43|367.73|8
1728987410000|2024-10-15 10:16:50|369.33|367.63|369.66|367.96|369.66|367.96|369.32|367.62|15
1728987420000|2024-10-15 10:17:00|369.67|367.97|369.49|367.79|369.7|368|369.48|367.78|19
1728987430000|2024-10-15 10:17:10|369.48|367.78|369.36|367.66|369.55|367.85|369.36|367.66|12
1728987440000|2024-10-15 10:17:20|369.37|367.67|369.45|367.75|369.46|367.76|369.36|367.66|9
1728987450000|2024-10-15 10:17:30|369.44|367.74|369.29|367.59|369.44|367.74|369.25|367.55|14
1728987460000|2024-10-15 10:17:40|369.28|367.58|369.35|367.65|369.35|367.65|369.28|367.58|7
1728987470000|2024-10-15 10:17:50|369.34|367.64|369.46|367.76|369.46|367.76|369.32|367.62|14
1728987480000|2024-10-15 10:18:00|369.47|367.77|369.72|368.02|369.73|368.03|369.47|367.77|8
1728987490000|2024-10-15 10:18:10|369.64|367.94|369.73|368.03|369.75|368.05|369.64|367.94|17
1728987500000|2024-10-15 10:18:20|369.72|368.02|369.1|367.4|369.73|368.03|369.04|367.34|24
1728987510000|2024-10-15 10:18:30|369.09|367.39|369.13|367.43|369.15|367.45|369.07|367.37|16
1728987520000|2024-10-15 10:18:40|369.15|367.45|369.25|367.55|369.25|367.55|369.13|367.43|14
1728987530000|2024-10-15 10:18:50|369.27|367.57|369.14|367.44|369.27|367.57|369.14|367.44|10
1728987540000|2024-10-15 10:19:00|369.12|367.42|369.1|367.4|369.13|367.43|369.1|367.4|11
1728987550000|2024-10-15 10:19:10|369.11|367.41|369.04|367.34|369.11|367.41|368.97|367.27|14
1728987560000|2024-10-15 10:19:20|369.01|367.31|368.77|367.07|369.01|367.31|368.75|367.05|12
1728987570000|2024-10-15 10:19:30|368.79|367.09|368.87|367.17|368.87|367.17|368.79|367.09|5
1728987580000|2024-10-15 10:19:40|368.86|367.16|369.02|367.32|369.03|367.33|368.86|367.16|14
1728987590000|2024-10-15 10:19:50|369.01|367.31|369.02|367.32|369.02|367.32|369.01|367.31|14
1728987600000|2024-10-15 10:20:00|369.01|367.31|369.03|367.33|369.04|367.34|368.84|367.14|16
1728987610000|2024-10-15 10:20:10|369.04|367.34|369.27|367.57|369.27|367.57|369.04|367.34|10
1728987620000|2024-10-15 10:20:20|369.39|367.69|369.08|367.38|369.45|367.75|369.07|367.37|13
1728987630000|2024-10-15 10:20:30|369.09|367.39|369.15|367.45|369.17|367.47|369.06|367.36|20
1728987640000|2024-10-15 10:20:40|369.11|367.41|369.1|367.4|369.17|367.47|369.09|367.39|13
1728987650000|2024-10-15 10:20:50|369.22|367.52|369.25|367.55|369.26|367.56|369.22|367.52|8
1728987660000|2024-10-15 10:21:00|369.26|367.56|369.22|367.52|369.27|367.57|369.13|367.43|18
1728987670000|2024-10-15 10:21:10|369.23|367.53|369.17|367.47|369.24|367.54|369.17|367.47|16
1728987680000|2024-10-15 10:21:20|369.18|367.48|369.28|367.58|369.28|367.58|369.18|367.48|13
1728987700000|2024-10-15 10:21:40|369.27|367.57|369.4|367.7|369.4|367.7|369.26|367.56|4
1728987710000|2024-10-15 10:21:50|369.47|367.77|369.51|367.81|369.51|367.81|369.47|367.77|4
1728987720000|2024-10-15 10:22:00|369.63|367.93|369.89|368.19|370.11|368.41|369.63|367.93|17
1728987730000|2024-10-15 10:22:10|369.9|368.2|369.85|368.15|369.9|368.2|369.79|368.09|16
1728987740000|2024-10-15 10:22:20|369.86|368.16|369.77|368.07|369.89|368.19|369.76|368.06|18
1728987750000|2024-10-15 10:22:30|369.76|368.06|369.94|368.24|369.94|368.24|369.74|368.04|16
1728987760000|2024-10-15 10:22:40|369.95|368.25|370.03|368.33|370.03|368.33|369.94|368.24|16
1728987770000|2024-10-15 10:22:50|370.09|368.39|370.06|368.36|370.11|368.41|370.04|368.34|11
1728987780000|2024-10-15 10:23:00|370.08|368.38|370.1|368.4|370.1|368.4|370.07|368.37|8
1728987790000|2024-10-15 10:23:10|370.06|368.36|370.19|368.49|370.19|368.49|369.99|368.29|17
1728987800000|2024-10-15 10:23:20|370.18|368.48|370.2|368.5|370.27|368.57|370.18|368.48|13
1728987810000|2024-10-15 10:23:30|370.18|368.48|370.13|368.43|370.22|368.52|370.12|368.42|12
1728987820000|2024-10-15 10:23:40|370.12|368.42|370.16|368.46|370.16|368.46|370.1|368.4|12
1728987830000|2024-10-15 10:23:50|370.17|368.47|370.22|368.52|370.22|368.52|370.17|368.47|11
1728987840000|2024-10-15 10:24:00|370.24|368.54|370.3|368.6|370.34|368.64|370.2|368.5|18
1728987850000|2024-10-15 10:24:10|370.31|368.61|370.38|368.68|370.41|368.71|370.28|368.58|13
1728987860000|2024-10-15 10:24:20|370.39|368.69|370.3|368.6|370.39|368.69|370.3|368.6|11
1728987870000|2024-10-15 10:24:30|370.32|368.62|370.32|368.62|370.33|368.63|370.31|368.61|9
1728987880000|2024-10-15 10:24:40|370.34|368.64|370.13|368.43|370.34|368.64|370.04|368.34|13
1728987890000|2024-10-15 10:24:50|370.12|368.42|370.1|368.4|370.14|368.44|370.1|368.4|11
1728987900000|2024-10-15 10:25:00|370.11|368.41|370.11|368.41|370.11|368.41|370.07|368.37|8
1728987910000|2024-10-15 10:25:10|370.1|368.4|369.83|368.13|370.11|368.41|369.82|368.12|19
1728987920000|2024-10-15 10:25:20|369.81|368.11|369.67|367.97|369.81|368.11|369.65|367.95|16
1728987930000|2024-10-15 10:25:30|369.68|367.98|369.76|368.06|369.78|368.08|369.6|367.9|19
1728987940000|2024-10-15 10:25:40|369.75|368.05|369.77|368.07|369.78|368.08|369.7|368|10
1728987950000|2024-10-15 10:25:50|369.78|368.08|369.81|368.11|369.82|368.12|369.77|368.07|11
1728987960000|2024-10-15 10:26:00|369.82|368.12|369.74|368.04|369.82|368.12|369.73|368.03|6
1728987970000|2024-10-15 10:26:10|369.79|368.09|369.81|368.11|369.81|368.11|369.77|368.07|15
1728987980000|2024-10-15 10:26:20|369.8|368.1|369.69|367.99|369.82|368.12|369.69|367.99|8
1728987990000|2024-10-15 10:26:30|369.62|367.92|369.66|367.96|369.66|367.96|369.61|367.91|11
1728988000000|2024-10-15 10:26:40|369.72|368.02|369.77|368.07|369.77|368.07|369.71|368.01|7
1728988010000|2024-10-15 10:26:50|369.75|368.05|369.67|367.97|369.76|368.06|369.67|367.97|12
1728988020000|2024-10-15 10:27:00|369.66|367.96|369.56|367.86|369.66|367.96|369.56|367.86|11
1728988030000|2024-10-15 10:27:10|369.55|367.85|369.82|368.12|369.83|368.13|369.5|367.8|18
1728988040000|2024-10-15 10:27:20|369.84|368.14|370.03|368.33|370.03|368.33|369.84|368.14|19
1728988050000|2024-10-15 10:27:30|370.13|368.43|370.22|368.52|370.23|368.53|370.12|368.42|15
1728988060000|2024-10-15 10:27:40|370.23|368.53|370.22|368.52|370.23|368.53|370.22|368.52|2
1728988070000|2024-10-15 10:27:50|370.2|368.5|370.23|368.53|370.23|368.53|370.2|368.5|2
1728988080000|2024-10-15 10:28:00|370.22|368.52|370.23|368.53|370.23|368.53|370.22|368.52|2
1728988090000|2024-10-15 10:28:10|370.24|368.54|370.44|368.74|370.44|368.74|370.24|368.54|6
1728988100000|2024-10-15 10:28:20|370.55|368.85|370.7|369|370.7|369|370.55|368.85|18
1728988110000|2024-10-15 10:28:30|370.71|369.01|370.79|369.09|370.8|369.1|370.71|369.01|8
1728988120000|2024-10-15 10:28:40|370.76|369.06|370.79|369.09|370.79|369.09|370.75|369.05|14
1728988130000|2024-10-15 10:28:50|370.78|369.08|370.95|369.25|370.95|369.25|370.78|369.08|16
1728988140000|2024-10-15 10:29:00|370.94|369.24|370.96|369.26|370.96|369.26|370.83|369.13|18
1728988150000|2024-10-15 10:29:10|370.97|369.27|371.07|369.37|371.07|369.37|370.96|369.26|11
1728988160000|2024-10-15 10:29:20|371.17|369.47|371.23|369.53|371.27|369.57|371.17|369.47|14
1728988170000|2024-10-15 10:29:30|371.22|369.52|371.03|369.33|371.22|369.52|371.01|369.31|16
1728988180000|2024-10-15 10:29:40|371.04|369.34|371.1|369.4|371.13|369.43|371.03|369.33|13
1728988190000|2024-10-15 10:29:50|371.11|369.41|371.13|369.43|371.14|369.44|371.09|369.39|11
1728988200000|2024-10-15 10:30:00|371.09|369.39|371.02|369.32|371.12|369.42|371|369.3|16
1728988210000|2024-10-15 10:30:10|371.01|369.31|370.88|369.18|371.01|369.31|370.88|369.18|10
1728988220000|2024-10-15 10:30:20|370.86|369.16|370.74|369.04|370.88|369.18|370.74|369.04|13
1728988230000|2024-10-15 10:30:30|370.72|369.02|370.81|369.11|370.82|369.12|370.71|369.01|13
1728988240000|2024-10-15 10:30:40|370.82|369.12|370.79|369.09|370.85|369.15|370.77|369.07|10
1728988250000|2024-10-15 10:30:50|370.8|369.1|371.02|369.32|371.02|369.32|370.8|369.1|12
1728988260000|2024-10-15 10:31:00|371.01|369.31|370.98|369.28|371.03|369.33|370.96|369.26|6
1728988270000|2024-10-15 10:31:10|370.97|369.27|370.87|369.17|370.99|369.29|370.85|369.15|21
1728988280000|2024-10-15 10:31:20|370.85|369.15|370.77|369.07|370.86|369.16|370.7|369|16
1728988290000|2024-10-15 10:31:30|370.78|369.08|370.84|369.14|370.84|369.14|370.78|369.08|5
1728988300000|2024-10-15 10:31:40|370.82|369.12|370.82|369.12|370.85|369.15|370.8|369.1|9
1728988310000|2024-10-15 10:31:50|370.81|369.11|370.8|369.1|370.81|369.11|370.8|369.1|2
1728988320000|2024-10-15 10:32:00|370.79|369.09|370.8|369.1|370.8|369.1|370.76|369.06|8
1728988330000|2024-10-15 10:32:10|370.79|369.09|370.51|368.81|370.79|369.09|370.51|368.81|9
1728988340000|2024-10-15 10:32:20|370.52|368.82|370.33|368.63|370.53|368.83|370.27|368.57|15
1728988350000|2024-10-15 10:32:30|370.32|368.62|370.31|368.61|370.33|368.63|370.28|368.58|11
1728988360000|2024-10-15 10:32:40|370.33|368.63|370.4|368.7|370.4|368.7|370.32|368.62|5
1728988370000|2024-10-15 10:32:50|370.42|368.72|370.39|368.69|370.52|368.82|370.39|368.69|12
1728988380000|2024-10-15 10:33:00|370.4|368.7|370.39|368.69|370.44|368.74|370.39|368.69|16
1728988390000|2024-10-15 10:33:10|370.4|368.7|370.47|368.77|370.54|368.84|370.4|368.7|13
1728988400000|2024-10-15 10:33:20|370.46|368.76|370.48|368.78|370.48|368.78|370.44|368.74|11
1728988430000|2024-10-15 10:33:50|370.47|368.77|370.48|368.78|370.48|368.78|370.41|368.71|10
1728988440000|2024-10-15 10:34:00|370.47|368.77|370.47|368.77|370.48|368.78|370.45|368.75|11
1728988450000|2024-10-15 10:34:10|370.46|368.76|370.44|368.74|370.46|368.76|370.41|368.71|9
1728988460000|2024-10-15 10:34:20|370.43|368.73|370.33|368.63|370.48|368.78|370.31|368.61|13
1728988470000|2024-10-15 10:34:30|370.32|368.62|370.41|368.71|370.42|368.72|370.32|368.62|7
1728988480000|2024-10-15 10:34:40|370.42|368.72|370.38|368.68|370.42|368.72|370.33|368.63|7
1728988490000|2024-10-15 10:34:50|370.4|368.7|370.29|368.59|370.4|368.7|370.29|368.59|14
1728988500000|2024-10-15 10:35:00|370.28|368.58|370.12|368.42|370.28|368.58|370.12|368.42|20
1728988510000|2024-10-15 10:35:10|370.1|368.4|369.98|368.28|370.16|368.46|369.95|368.25|14
1728988520000|2024-10-15 10:35:20|369.92|368.22|369.64|367.94|369.92|368.22|369.64|367.94|14
1728988530000|2024-10-15 10:35:30|369.63|367.93|369.66|367.96|369.7|368|369.61|367.91|17
1728988540000|2024-10-15 10:35:40|369.67|367.97|369.62|367.92|369.71|368.01|369.62|367.92|8
1728988550000|2024-10-15 10:35:50|369.63|367.93|369.65|367.95|369.67|367.97|369.63|367.93|9
1728988560000|2024-10-15 10:36:00|369.64|367.94|369.72|368.02|369.72|368.02|369.45|367.75|12
1728988570000|2024-10-15 10:36:10|369.73|368.03|369.6|367.9|369.74|368.04|369.6|367.9|11
1728988580000|2024-10-15 10:36:20|369.55|367.85|369.38|367.68|369.62|367.92|369.38|367.68|14
1728988590000|2024-10-15 10:36:30|369.37|367.67|369.49|367.79|369.5|367.8|369.37|367.67|17
1728988600000|2024-10-15 10:36:40|369.48|367.78|369.48|367.78|369.49|367.79|369.48|367.78|11
1728988610000|2024-10-15 10:36:50|369.45|367.75|369.47|367.77|369.47|367.77|369.44|367.74|6
1728988620000|2024-10-15 10:37:00|369.46|367.76|369.5|367.8|369.5|367.8|369.46|367.76|5
1728988630000|2024-10-15 10:37:10|369.51|367.81|369.5|367.8|369.52|367.82|369.5|367.8|5
1728988640000|2024-10-15 10:37:20|369.51|367.81|369.52|367.82|369.53|367.83|369.51|367.81|4
1728988650000|2024-10-15 10:37:30|369.53|367.83|369.5|367.8|369.53|367.83|369.5|367.8|2
1728988660000|2024-10-15 10:37:40|369.51|367.81|369.51|367.81|369.51|367.81|369.49|367.79|3
1728988670000|2024-10-15 10:37:50|369.5|367.8|369.5|367.8|369.5|367.8|369.5|367.8|1
1728988680000|2024-10-15 10:38:00|369.49|367.79|369.48|367.78|369.5|367.8|369.43|367.73|20
1728988690000|2024-10-15 10:38:10|369.45|367.75|369.43|367.73|369.45|367.75|369.43|367.73|2
1728988700000|2024-10-15 10:38:20|369.42|367.72|369.4|367.7|369.46|367.76|369.37|367.67|10
1728988710000|2024-10-15 10:38:30|369.39|367.69|369.32|367.62|369.39|367.69|369.3|367.6|8
1728988720000|2024-10-15 10:38:40|369.34|367.64|369.23|367.53|369.34|367.64|369.19|367.49|8
1728988730000|2024-10-15 10:38:50|369.18|367.48|369.15|367.45|369.26|367.56|369.14|367.44|9
1728988740000|2024-10-15 10:39:00|369.17|367.47|369.22|367.52|369.25|367.55|369.15|367.45|9
1728988750000|2024-10-15 10:39:10|369.18|367.48|369.21|367.51|369.21|367.51|369.18|367.48|4
1728988760000|2024-10-15 10:39:20|369.2|367.5|369.18|367.48|369.21|367.51|369.16|367.46|5
1728988770000|2024-10-15 10:39:30|369.17|367.47|369.15|367.45|369.17|367.47|369.12|367.42|10
1728988780000|2024-10-15 10:39:40|369.14|367.44|369.11|367.41|369.14|367.44|369.1|367.4|9
1728988790000|2024-10-15 10:39:50|369.13|367.43|369.18|367.48|369.18|367.48|369.13|367.43|6
1728988800000|2024-10-15 10:40:00|369.17|367.47|369.05|367.35|369.25|367.55|369.04|367.34|17
1728988810000|2024-10-15 10:40:10|369.04|367.34|369.04|367.34|369.07|367.37|369.03|367.33|12
1728988820000|2024-10-15 10:40:20|369.03|367.33|369.06|367.36|369.08|367.38|369.03|367.33|13
1728988830000|2024-10-15 10:40:30|369.08|367.38|369.08|367.38|369.08|367.38|369.08|367.38|1
1728988860000|2024-10-15 10:41:00|369.1|367.4|369.13|367.43|369.14|367.44|369.1|367.4|4
1728988870000|2024-10-15 10:41:10|369.23|367.53|369.66|367.96|369.66|367.96|369.23|367.53|5
1728988880000|2024-10-15 10:41:20|369.68|367.98|369.72|368.02|369.79|368.09|369.68|367.98|8
1728988890000|2024-10-15 10:41:30|369.71|368.01|369.7|368|369.78|368.08|369.7|368|9
1728988900000|2024-10-15 10:41:40|369.71|368.01|369.79|368.09|369.79|368.09|369.71|368.01|12
1728988910000|2024-10-15 10:41:50|369.76|368.06|369.73|368.03|369.76|368.06|369.72|368.02|3
1728988920000|2024-10-15 10:42:00|369.74|368.04|369.76|368.06|369.76|368.06|369.74|368.04|2
1728988930000|2024-10-15 10:42:10|369.77|368.07|369.75|368.05|369.79|368.09|369.75|368.05|7
1728988940000|2024-10-15 10:42:20|369.71|368.01|369.64|367.94|369.71|368.01|369.58|367.88|13
1728988950000|2024-10-15 10:42:30|369.63|367.93|369.64|367.94|369.65|367.95|369.63|367.93|4
1728988960000|2024-10-15 10:42:40|369.65|367.95|369.67|367.97|369.68|367.98|369.62|367.92|11
1728988970000|2024-10-15 10:42:50|369.69|367.99|369.72|368.02|369.76|368.06|369.68|367.98|11
1728988980000|2024-10-15 10:43:00|369.71|368.01|369.71|368.01|369.75|368.05|369.71|368.01|12
1728988990000|2024-10-15 10:43:10|369.72|368.02|369.7|368|369.75|368.05|369.7|368|5
1728989000000|2024-10-15 10:43:20|369.68|367.98|369.63|367.93|369.68|367.98|369.6|367.9|10
1728989010000|2024-10-15 10:43:30|369.62|367.92|369.59|367.89|369.62|367.92|369.59|367.89|2
1728989020000|2024-10-15 10:43:40|369.61|367.91|369.61|367.91|369.61|367.91|369.61|367.91|1
1728989030000|2024-10-15 10:43:50|369.68|367.98|369.82|368.12|369.84|368.14|369.68|367.98|8
1728989040000|2024-10-15 10:44:00|369.83|368.13|369.78|368.08|369.83|368.13|369.78|368.08|6
1728989050000|2024-10-15 10:44:10|369.77|368.07|369.7|368|369.77|368.07|369.7|368|9
1728989060000|2024-10-15 10:44:20|369.69|367.99|369.58|367.88|369.72|368.02|369.56|367.86|9
1728989070000|2024-10-15 10:44:30|369.59|367.89|369.59|367.89|369.61|367.91|369.59|367.89|10
1728989080000|2024-10-15 10:44:40|369.6|367.9|369.63|367.93|369.63|367.93|369.59|367.89|7
1728989090000|2024-10-15 10:44:50|369.62|367.92|369.72|368.02|369.74|368.04|369.62|367.92|12
1728989100000|2024-10-15 10:45:00|369.71|368.01|369.69|367.99|369.71|368.01|369.59|367.89|16
1728989110000|2024-10-15 10:45:10|369.7|368|369.59|367.89|369.7|368|369.59|367.89|9
1728989120000|2024-10-15 10:45:20|369.58|367.88|369.55|367.85|369.58|367.88|369.55|367.85|3
1728989130000|2024-10-15 10:45:30|369.54|367.84|369.53|367.83|369.54|367.84|369.53|367.83|2
1728989140000|2024-10-15 10:45:40|369.52|367.82|369.54|367.84|369.56|367.86|369.52|367.82|4
1728989150000|2024-10-15 10:45:50|369.56|367.86|369.56|367.86|369.56|367.86|369.56|367.86|1
1728989160000|2024-10-15 10:46:00|369.55|367.85|369.55|367.85|369.55|367.85|369.55|367.85|1
1728989170000|2024-10-15 10:46:10|369.54|367.84|369.63|367.93|369.65|367.95|369.53|367.83|5
1728989180000|2024-10-15 10:46:20|369.64|367.94|369.56|367.86|369.64|367.94|369.56|367.86|8
1728989190000|2024-10-15 10:46:30|369.55|367.85|369.56|367.86|369.56|367.86|369.55|367.85|2
1728989200000|2024-10-15 10:46:40|369.55|367.85|369.51|367.81|369.55|367.85|369.51|367.81|8
1728989210000|2024-10-15 10:46:50|369.5|367.8|369.49|367.79|369.52|367.82|369.49|367.79|6
1728989220000|2024-10-15 10:47:00|369.54|367.84|369.52|367.82|369.54|367.84|369.52|367.82|6
1728989240000|2024-10-15 10:47:20|369.51|367.81|369.22|367.52|369.51|367.81|369.22|367.52|5
1728989250000|2024-10-15 10:47:30|369.24|367.54|369.27|367.57|369.27|367.57|369.23|367.53|11
1728989260000|2024-10-15 10:47:40|369.26|367.56|369.23|367.53|369.27|367.57|369.23|367.53|13
1728989270000|2024-10-15 10:47:50|369.24|367.54|369.29|367.59|369.29|367.59|369.24|367.54|8
1728989280000|2024-10-15 10:48:00|369.3|367.6|369.32|367.62|369.33|367.63|369.3|367.6|5
1728989290000|2024-10-15 10:48:10|369.33|367.63|369.6|367.9|369.6|367.9|369.32|367.62|13
1728989300000|2024-10-15 10:48:20|369.61|367.91|369.72|368.02|369.72|368.02|369.61|367.91|6
1728989310000|2024-10-15 10:48:30|369.73|368.03|369.98|368.28|370|368.3|369.73|368.03|15
1728989320000|2024-10-15 10:48:40|369.99|368.29|370.03|368.33|370.04|368.34|369.98|368.28|6
1728989330000|2024-10-15 10:48:50|370.04|368.34|369.44|367.74|370.05|368.35|369.38|367.68|14
1728989340000|2024-10-15 10:49:00|369.62|367.92|369.68|367.98|369.68|367.98|369.62|367.92|3
1728989350000|2024-10-15 10:49:10|369.65|367.95|369.67|367.97|369.67|367.97|369.65|367.95|3
1728989360000|2024-10-15 10:49:20|369.68|367.98|369.67|367.97|369.68|367.98|369.65|367.95|8
1728989370000|2024-10-15 10:49:30|369.68|367.98|369.68|367.98|369.68|367.98|369.67|367.97|5
1728989390000|2024-10-15 10:49:50|369.69|367.99|369.68|367.98|369.69|367.99|369.68|367.98|2
1728989400000|2024-10-15 10:50:00|369.67|367.97|369.64|367.94|369.68|367.98|369.64|367.94|5
1728989410000|2024-10-15 10:50:10|369.66|367.96|369.65|367.95|369.66|367.96|369.62|367.92|7
1728989420000|2024-10-15 10:50:20|369.64|367.94|369.46|367.76|369.65|367.95|369.46|367.76|8
1728989430000|2024-10-15 10:50:30|369.47|367.77|369.55|367.85|369.59|367.89|369.47|367.77|11
1728989440000|2024-10-15 10:50:40|369.57|367.87|369.57|367.87|369.62|367.92|369.57|367.87|9
1728989450000|2024-10-15 10:50:50|369.58|367.88|369.59|367.89|369.61|367.91|369.58|367.88|8
1728989460000|2024-10-15 10:51:00|369.6|367.9|369.45|367.75|369.6|367.9|369.39|367.69|16
1728989470000|2024-10-15 10:51:10|369.44|367.74|369.41|367.71|369.45|367.75|369.38|367.68|12
1728989480000|2024-10-15 10:51:20|369.39|367.69|369.44|367.74|369.45|367.75|369.39|367.69|7
1728989490000|2024-10-15 10:51:30|369.45|367.75|369.45|367.75|369.45|367.75|369.43|367.73|7
1728989520000|2024-10-15 10:52:00|369.46|367.76|369.45|367.75|369.49|367.79|369.45|367.75|6
1728989530000|2024-10-15 10:52:10|369.58|367.88|369.6|367.9|369.62|367.92|369.58|367.88|10
1728989540000|2024-10-15 10:52:20|369.59|367.89|369.59|367.89|369.6|367.9|369.58|367.88|7
1728989550000|2024-10-15 10:52:30|369.6|367.9|369.62|367.92|369.62|367.92|369.59|367.89|8
1728989560000|2024-10-15 10:52:40|369.63|367.93|369.59|367.89|369.63|367.93|369.57|367.87|11
1728989570000|2024-10-15 10:52:50|369.61|367.91|369.6|367.9|369.62|367.92|369.6|367.9|4
1728989580000|2024-10-15 10:53:00|369.59|367.89|369.64|367.94|369.64|367.94|369.59|367.89|5
1728989590000|2024-10-15 10:53:10|369.63|367.93|369.64|367.94|369.64|367.94|369.63|367.93|6
1728989600000|2024-10-15 10:53:20|369.62|367.92|369.61|367.91|369.64|367.94|369.6|367.9|10
1728989610000|2024-10-15 10:53:30|369.63|367.93|369.44|367.74|369.63|367.93|369.44|367.74|8
1728989620000|2024-10-15 10:53:40|369.45|367.75|369.23|367.53|369.45|367.75|369.23|367.53|8
1728989630000|2024-10-15 10:53:50|369.2|367.5|369.12|367.42|369.2|367.5|369.12|367.42|6
1728989640000|2024-10-15 10:54:00|369.11|367.41|368.92|367.22|369.11|367.41|368.92|367.22|11
1728989650000|2024-10-15 10:54:10|368.91|367.21|368.96|367.26|368.98|367.28|368.91|367.21|13
1728989660000|2024-10-15 10:54:20|368.97|367.27|368.92|367.22|368.97|367.27|368.87|367.17|7
1728989670000|2024-10-15 10:54:30|368.95|367.25|369.02|367.32|369.02|367.32|368.95|367.25|9
1728989680000|2024-10-15 10:54:40|369.01|367.31|369.09|367.39|369.09|367.39|369|367.3|13
1728989690000|2024-10-15 10:54:50|369.1|367.4|369.12|367.42|369.13|367.43|369.09|367.39|7
1728989700000|2024-10-15 10:55:00|369.13|367.43|369.04|367.34|369.15|367.45|369.03|367.33|15
1728989710000|2024-10-15 10:55:10|369.06|367.36|368.92|367.22|369.06|367.36|368.92|367.22|14
1728989720000|2024-10-15 10:55:20|368.93|367.23|368.92|367.22|368.93|367.23|368.92|367.22|8
1728989730000|2024-10-15 10:55:30|368.88|367.18|368.85|367.15|368.88|367.18|368.85|367.15|2
1728989760000|2024-10-15 10:56:00|368.86|367.16|368.85|367.15|368.86|367.16|368.84|367.14|14
1728989770000|2024-10-15 10:56:10|368.86|367.16|368.85|367.15|368.86|367.16|368.85|367.15|6
1728989780000|2024-10-15 10:56:20|368.82|367.12|368.83|367.13|368.83|367.13|368.79|367.09|6
1728989790000|2024-10-15 10:56:30|368.82|367.12|368.88|367.18|368.88|367.18|368.82|367.12|6
1728989810000|2024-10-15 10:56:50|368.87|367.17|368.87|367.17|368.88|367.18|368.84|367.14|8
1728989820000|2024-10-15 10:57:00|368.86|367.16|368.85|367.15|368.87|367.17|368.81|367.11|10
1728989830000|2024-10-15 10:57:10|368.84|367.14|368.86|367.16|368.87|367.17|368.83|367.13|11
1728989840000|2024-10-15 10:57:20|368.87|367.17|368.86|367.16|368.87|367.17|368.86|367.16|2
1728989860000|2024-10-15 10:57:40|368.85|367.15|368.7|367|368.85|367.15|368.67|366.97|6
1728989870000|2024-10-15 10:57:50|368.67|366.97|368.52|366.82|368.67|366.97|368.46|366.76|10
1728989880000|2024-10-15 10:58:00|368.51|366.81|368.51|366.81|368.57|366.87|368.51|366.81|14
1728989890000|2024-10-15 10:58:10|368.44|366.74|368.46|366.76|368.47|366.77|368.44|366.74|3
1728989900000|2024-10-15 10:58:20|368.45|366.75|368.46|366.76|368.46|366.76|368.42|366.72|6
1728989910000|2024-10-15 10:58:30|368.44|366.74|368.45|366.75|368.49|366.79|368.44|366.74|9
1728989920000|2024-10-15 10:58:40|368.46|366.76|368.58|366.88|368.58|366.88|368.45|366.75|9
1728989930000|2024-10-15 10:58:50|368.57|366.87|368.58|366.88|368.59|366.89|368.57|366.87|6
1728989940000|2024-10-15 10:59:00|368.64|366.94|368.67|366.97|368.7|367|368.64|366.94|11
1728989950000|2024-10-15 10:59:10|368.66|366.96|368.59|366.89|368.66|366.96|368.58|366.88|7
1728989960000|2024-10-15 10:59:20|368.62|366.92|368.72|367.02|368.72|367.02|368.59|366.89|8
1728989970000|2024-10-15 10:59:30|368.73|367.03|368.73|367.03|368.75|367.05|368.7|367|6
1728989980000|2024-10-15 10:59:40|368.75|367.05|368.8|367.1|368.8|367.1|368.73|367.03|10
1728989990000|2024-10-15 10:59:50|368.79|367.09|368.8|367.1|368.81|367.11|368.79|367.09|10
1728990000000|2024-10-15 11:00:00|368.75|367.05|368.68|366.98|368.8|367.1|368.68|366.98|23
1728990010000|2024-10-15 11:00:10|368.7|367|368.68|366.98|368.81|367.11|368.66|366.96|17
1728990020000|2024-10-15 11:00:20|368.67|366.97|368.67|366.97|368.68|366.98|368.62|366.92|7
1728990030000|2024-10-15 11:00:30|368.66|366.96|368.7|367|368.71|367.01|368.56|366.86|14
1728990040000|2024-10-15 11:00:40|368.71|367.01|369.04|367.34|369.04|367.34|368.71|367.01|13
1728990050000|2024-10-15 11:00:50|369.03|367.33|369.04|367.34|369.04|367.34|368.97|367.27|8
1728990060000|2024-10-15 11:01:00|369.03|367.33|369.01|367.31|369.03|367.33|368.95|367.25|11
1728990070000|2024-10-15 11:01:10|369.02|367.32|369.07|367.37|369.07|367.37|369|367.3|13
1728990080000|2024-10-15 11:01:20|369.03|367.33|368.78|367.08|369.03|367.33|368.72|367.02|12
1728990090000|2024-10-15 11:01:30|368.8|367.1|368.75|367.05|368.82|367.12|368.75|367.05|6
1728990100000|2024-10-15 11:01:40|368.77|367.07|368.8|367.1|368.8|367.1|368.77|367.07|5
1728990110000|2024-10-15 11:01:50|368.82|367.12|368.81|367.11|368.82|367.12|368.8|367.1|5
1728990120000|2024-10-15 11:02:00|368.8|367.1|368.67|366.97|368.81|367.11|368.67|366.97|10
1728990130000|2024-10-15 11:02:10|368.64|366.94|368.68|366.98|368.72|367.02|368.62|366.92|20
1728990140000|2024-10-15 11:02:20|368.67|366.97|368.64|366.94|368.67|366.97|368.59|366.89|12
1728990150000|2024-10-15 11:02:30|368.65|366.95|368.33|366.63|368.76|367.06|368.26|366.56|14
1728990160000|2024-10-15 11:02:40|368.26|366.56|368.13|366.43|368.26|366.56|368.13|366.43|8
1728990170000|2024-10-15 11:02:50|368.12|366.42|368.04|366.34|368.14|366.44|368.03|366.33|12
1728990180000|2024-10-15 11:03:00|368.06|366.36|367.94|366.24|368.06|366.36|367.92|366.22|15
1728990190000|2024-10-15 11:03:10|367.95|366.25|368.15|366.45|368.16|366.46|367.95|366.25|21
1728990200000|2024-10-15 11:03:20|368.16|366.46|368.33|366.63|368.33|366.63|368.16|366.46|11
1728990210000|2024-10-15 11:03:30|368.34|366.64|368.54|366.84|368.54|366.84|368.34|366.64|4
1728990220000|2024-10-15 11:03:40|368.55|366.85|368.54|366.84|368.55|366.85|368.54|366.84|2
1728990230000|2024-10-15 11:03:50|368.53|366.83|368.74|367.04|368.77|367.07|368.53|366.83|9
1728990240000|2024-10-15 11:04:00|368.78|367.08|368.57|366.87|368.78|367.08|368.57|366.87|12
1728990250000|2024-10-15 11:04:10|368.56|366.86|368.55|366.85|368.57|366.87|368.54|366.84|5
1728990260000|2024-10-15 11:04:20|368.56|366.86|368.56|366.86|368.6|366.9|368.54|366.84|18
1728990270000|2024-10-15 11:04:30|368.57|366.87|368.55|366.85|368.59|366.89|368.54|366.84|7
1728990280000|2024-10-15 11:04:40|368.56|366.86|368.56|366.86|368.57|366.87|368.56|366.86|3
1728990290000|2024-10-15 11:04:50|368.55|366.85|368.53|366.83|368.56|366.86|368.53|366.83|4
1728990300000|2024-10-15 11:05:00|368.44|366.74|368.52|366.82|368.53|366.83|368.42|366.72|17
1728990310000|2024-10-15 11:05:10|368.51|366.81|368.44|366.74|368.51|366.81|368.39|366.69|17
1728990320000|2024-10-15 11:05:20|368.46|366.76|368.59|366.89|368.59|366.89|368.41|366.71|19
1728990330000|2024-10-15 11:05:30|368.57|366.87|368.55|366.85|368.57|366.87|368.54|366.84|10
1728990340000|2024-10-15 11:05:40|368.56|366.86|368.46|366.76|368.57|366.87|368.46|366.76|7
1728990350000|2024-10-15 11:05:50|368.45|366.75|368.45|366.75|368.45|366.75|368.38|366.68|15
1728990360000|2024-10-15 11:06:00|368.41|366.71|368.55|366.85|368.57|366.87|368.4|366.7|10
1728990370000|2024-10-15 11:06:10|368.56|366.86|368.53|366.83|368.59|366.89|368.53|366.83|10
1728990380000|2024-10-15 11:06:20|368.51|366.81|368.56|366.86|368.6|366.9|368.48|366.78|12
1728990390000|2024-10-15 11:06:30|368.55|366.85|368.48|366.78|368.55|366.85|368.48|366.78|8
1728990400000|2024-10-15 11:06:40|368.49|366.79|368.57|366.87|368.57|366.87|368.49|366.79|7
1728990410000|2024-10-15 11:06:50|368.59|366.89|368.57|366.87|368.6|366.9|368.56|366.86|6
1728990420000|2024-10-15 11:07:00|368.58|366.88|368.38|366.68|368.58|366.88|368.38|366.68|16
1728990430000|2024-10-15 11:07:10|368.4|366.7|368.3|366.6|368.41|366.71|368.3|366.6|9
1728990440000|2024-10-15 11:07:20|368.23|366.53|368.18|366.48|368.23|366.53|368.17|366.47|16
1728990450000|2024-10-15 11:07:30|368.2|366.5|367.81|366.11|368.2|366.5|367.81|366.11|17
1728990460000|2024-10-15 11:07:40|367.73|366.03|367.61|365.91|367.73|366.03|367.59|365.89|21
1728990470000|2024-10-15 11:07:50|367.6|365.9|367.41|365.71|367.61|365.91|367.39|365.69|19
1728990480000|2024-10-15 11:08:00|367.42|365.72|367.53|365.83|367.56|365.86|367.41|365.71|10
1728990490000|2024-10-15 11:08:10|367.51|365.81|367.22|365.52|367.51|365.81|367.22|365.52|20
1728990500000|2024-10-15 11:08:20|366.98|365.28|366.98|365.28|366.99|365.29|366.97|365.27|5
1728990510000|2024-10-15 11:08:30|366.95|365.25|366.62|364.92|366.95|365.25|366.58|364.88|6
1728990520000|2024-10-15 11:08:40|366.64|364.94|366.32|364.62|366.73|365.03|366.26|364.56|23
1728990530000|2024-10-15 11:08:50|366.3|364.6|366.1|364.4|366.39|364.69|366.1|364.4|21
1728990540000|2024-10-15 11:09:00|366.12|364.42|365.46|363.76|366.12|364.42|365.26|363.56|30
1728990550000|2024-10-15 11:09:10|365.45|363.75|365.39|363.69|365.49|363.79|365.37|363.67|22
1728990560000|2024-10-15 11:09:20|365.38|363.68|365.41|363.71|365.41|363.71|365.33|363.63|15
1728990570000|2024-10-15 11:09:30|365.43|363.73|365.33|363.63|365.53|363.83|365.32|363.62|20
1728990580000|2024-10-15 11:09:40|365.32|363.62|364.97|363.27|365.46|363.76|364.94|363.24|25
1728990590000|2024-10-15 11:09:50|364.85|363.15|364.59|362.89|364.85|363.15|364.39|362.69|26
1728990600000|2024-10-15 11:10:00|364.65|362.95|364.49|362.79|364.74|363.04|364.46|362.76|27
1728990610000|2024-10-15 11:10:10|364.5|362.8|364.14|362.44|364.75|363.05|364.14|362.44|32
1728990620000|2024-10-15 11:10:20|364.27|362.57|364.23|362.53|364.31|362.61|363.92|362.22|28
1728990630000|2024-10-15 11:10:30|364.17|362.47|363.97|362.27|364.17|362.47|363.97|362.27|21
1728990640000|2024-10-15 11:10:40|363.99|362.29|364.21|362.51|364.23|362.53|363.99|362.29|25
1728990650000|2024-10-15 11:10:50|364.22|362.52|364.33|362.63|364.39|362.69|364.22|362.52|20
1728990660000|2024-10-15 11:11:00|364.36|362.66|365.14|363.44|365.14|363.44|364.36|362.66|26
1728990670000|2024-10-15 11:11:10|365.17|363.47|365.35|363.65|365.35|363.65|365.17|363.47|21
1728990680000|2024-10-15 11:11:20|365.43|363.73|365.25|363.55|365.43|363.73|365.25|363.55|18
1728990690000|2024-10-15 11:11:30|365.18|363.48|364.65|362.95|365.18|363.48|364.62|362.92|27
1728990700000|2024-10-15 11:11:40|364.67|362.97|364.87|363.17|364.87|363.17|364.67|362.97|25
1728990710000|2024-10-15 11:11:50|364.9|363.2|364.6|362.9|364.97|363.27|364.6|362.9|24
1728990720000|2024-10-15 11:12:00|364.55|362.85|364.51|362.81|364.7|363|364.4|362.7|22
1728990730000|2024-10-15 11:12:10|364.56|362.86|364.41|362.71|364.59|362.89|364.31|362.61|24
1728990740000|2024-10-15 11:12:20|364.38|362.68|364.35|362.65|364.43|362.73|364.22|362.52|26
1728990750000|2024-10-15 11:12:30|364.5|362.8|364.38|362.68|364.76|363.06|364.38|362.68|25
1728990760000|2024-10-15 11:12:40|364.36|362.66|364.34|362.64|364.36|362.66|364.32|362.62|6
1728990770000|2024-10-15 11:12:50|364.36|362.66|364.2|362.5|364.39|362.69|364.13|362.43|17
1728990780000|2024-10-15 11:13:00|364.24|362.54|364.03|362.33|364.24|362.54|363.96|362.26|22
1728990790000|2024-10-15 11:13:10|364.02|362.32|363.67|361.97|364.02|362.32|363.67|361.97|27
1728990800000|2024-10-15 11:13:20|363.65|361.95|363.68|361.98|363.69|361.99|363.36|361.66|27
1728990810000|2024-10-15 11:13:30|363.62|361.92|363.62|361.92|363.69|361.99|363.51|361.81|22
1728990820000|2024-10-15 11:13:40|363.63|361.93|364.37|362.67|364.37|362.67|363.63|361.93|25
1728990830000|2024-10-15 11:13:50|364.4|362.7|364.43|362.73|364.66|362.96|364.4|362.7|25
1728990840000|2024-10-15 11:14:00|364.39|362.69|364.52|362.82|364.52|362.82|364.24|362.54|16
1728990850000|2024-10-15 11:14:10|364.57|362.87|364.52|362.82|364.66|362.96|364.45|362.75|18
1728990860000|2024-10-15 11:14:20|364.46|362.76|364.18|362.48|364.46|362.76|364.08|362.38|24
1728990870000|2024-10-15 11:14:30|364.1|362.4|364.33|362.63|364.38|362.68|364.1|362.4|24
1728990880000|2024-10-15 11:14:40|364.41|362.71|364.56|362.86|364.56|362.86|364.3|362.6|23
1728990890000|2024-10-15 11:14:50|364.58|362.88|364.61|362.91|364.62|362.92|364.51|362.81|15
1728990900000|2024-10-15 11:15:00|364.6|362.9|364.4|362.7|364.7|363|364.39|362.69|21
1728990910000|2024-10-15 11:15:10|364.37|362.67|363.84|362.14|364.37|362.67|363.67|361.97|18
1728990920000|2024-10-15 11:15:20|363.79|362.09|363.78|362.08|363.79|362.09|363.4|361.7|20
1728990930000|2024-10-15 11:15:30|363.79|362.09|364.5|362.8|364.5|362.8|363.79|362.09|23
1728990940000|2024-10-15 11:15:40|364.49|362.79|364.26|362.56|364.59|362.89|364.26|362.56|26
1728990950000|2024-10-15 11:15:50|364.28|362.58|364.25|362.55|364.47|362.77|364.15|362.45|30
1728990960000|2024-10-15 11:16:00|364.22|362.52|364.17|362.47|364.44|362.74|364.17|362.47|23
1728990970000|2024-10-15 11:16:10|364.1|362.4|364.33|362.63|364.34|362.64|363.86|362.16|25
1728990980000|2024-10-15 11:16:20|364.31|362.61|363.96|362.26|364.31|362.61|363.95|362.25|26
1728990990000|2024-10-15 11:16:30|364.02|362.32|364.09|362.39|364.33|362.63|364.02|362.32|28
1728991000000|2024-10-15 11:16:40|364.08|362.38|364.08|362.38|364.17|362.47|363.95|362.25|21
1728991010000|2024-10-15 11:16:50|364.06|362.36|363.99|362.29|364.07|362.37|363.93|362.23|19
1728991020000|2024-10-15 11:17:00|364.02|362.32|363.82|362.12|364.07|362.37|363.81|362.11|25
1728991030000|2024-10-15 11:17:10|363.81|362.11|364.08|362.38|364.1|362.4|363.53|361.83|24
1728991040000|2024-10-15 11:17:20|364.11|362.41|363.93|362.23|364.15|362.45|363.84|362.14|25
1728991050000|2024-10-15 11:17:30|363.92|362.22|364.09|362.39|364.12|362.42|363.91|362.21|24
1728991060000|2024-10-15 11:17:40|364.13|362.43|363.9|362.2|364.13|362.43|363.78|362.08|28
1728991070000|2024-10-15 11:17:50|363.94|362.24|363.87|362.17|364.01|362.31|363.87|362.17|23
1728991080000|2024-10-15 11:18:00|363.86|362.16|363.19|361.49|363.86|362.16|363.19|361.49|24
1728991090000|2024-10-15 11:18:10|363.29|361.59|363.01|361.31|363.29|361.59|362.93|361.23|31
1728991100000|2024-10-15 11:18:20|363.02|361.32|363.21|361.51|363.25|361.55|362.91|361.21|29
1728991110000|2024-10-15 11:18:30|363.15|361.45|363.01|361.31|363.15|361.45|362.96|361.26|18
1728991120000|2024-10-15 11:18:40|362.98|361.28|362.58|360.88|362.98|361.28|362.51|360.81|19
1728991130000|2024-10-15 11:18:50|362.52|360.82|362.44|360.74|362.52|360.82|362.24|360.54|10
1728991140000|2024-10-15 11:19:00|362.43|360.73|362.88|361.18|362.89|361.19|362.43|360.73|22
1728991150000|2024-10-15 11:19:10|362.87|361.17|362.44|360.74|362.87|361.17|362.36|360.66|26
1728991160000|2024-10-15 11:19:20|362.43|360.73|362.61|360.91|362.61|360.91|362.41|360.71|24
1728991170000|2024-10-15 11:19:30|362.64|360.94|363.03|361.33|363.03|361.33|362.52|360.82|24
1728991180000|2024-10-15 11:19:40|362.98|361.28|363.03|361.33|363.03|361.33|362.81|361.11|18
1728991190000|2024-10-15 11:19:50|363.1|361.4|363.17|361.47|363.22|361.52|363.08|361.38|13
1728991200000|2024-10-15 11:20:00|363.16|361.46|363.4|361.7|363.44|361.74|363.15|361.45|23
1728991210000|2024-10-15 11:20:10|363.42|361.72|363.83|362.13|363.84|362.14|363.42|361.72|25
1728991220000|2024-10-15 11:20:20|363.84|362.14|364.23|362.53|364.25|362.55|363.78|362.08|20
1728991230000|2024-10-15 11:20:30|364.24|362.54|363.88|362.18|364.24|362.54|363.88|362.18|16
1728991240000|2024-10-15 11:20:40|363.87|362.17|364.22|362.52|364.23|362.53|363.83|362.13|26
1728991250000|2024-10-15 11:20:50|364.15|362.45|364.08|362.38|364.24|362.54|364.06|362.36|26
1728991260000|2024-10-15 11:21:00|364.07|362.37|364.74|363.04|364.76|363.06|364.07|362.37|32
1728991270000|2024-10-15 11:21:10|364.79|363.09|364.71|363.01|364.82|363.12|364.71|363.01|22
1728991280000|2024-10-15 11:21:20|364.72|363.02|364.57|362.87|364.72|363.02|364.48|362.78|25
1728991290000|2024-10-15 11:21:30|364.6|362.9|364.72|363.02|364.72|363.02|364.42|362.72|18
1728991300000|2024-10-15 11:21:40|364.8|363.1|364.54|362.84|364.87|363.17|364.45|362.75|25
1728991310000|2024-10-15 11:21:50|364.59|362.89|364.48|362.78|364.68|362.98|364.48|362.78|19
1728991320000|2024-10-15 11:22:00|364.47|362.77|364.28|362.58|364.47|362.77|363.93|362.23|24
1728991330000|2024-10-15 11:22:10|364.22|362.52|363.88|362.18|364.22|362.52|363.84|362.14|28
1728991340000|2024-10-15 11:22:20|363.87|362.17|364.23|362.53|364.33|362.63|363.87|362.17|26
1728991350000|2024-10-15 11:22:30|364.22|362.52|364.12|362.42|364.26|362.56|364.05|362.35|25
1728991360000|2024-10-15 11:22:40|364.16|362.46|364.09|362.39|364.25|362.55|364.05|362.35|26
1728991370000|2024-10-15 11:22:50|364.08|362.38|363.65|361.95|364.08|362.38|363.64|361.94|22
1728991380000|2024-10-15 11:23:00|363.64|361.94|364.35|362.65|364.39|362.69|363.64|361.94|25
1728991390000|2024-10-15 11:23:10|364.33|362.63|364.55|362.85|364.55|362.85|364.3|362.6|24
1728991400000|2024-10-15 11:23:20|364.57|362.87|364.52|362.82|364.69|362.99|364.52|362.82|25
1728991410000|2024-10-15 11:23:30|364.51|362.81|364|362.3|364.51|362.81|364|362.3|19
1728991420000|2024-10-15 11:23:40|363.97|362.27|363.95|362.25|363.97|362.27|363.9|362.2|18
1728991430000|2024-10-15 11:23:50|363.94|362.24|364.16|362.46|364.16|362.46|363.91|362.21|26
1728991440000|2024-10-15 11:24:00|364.15|362.45|364.01|362.31|364.17|362.47|363.9|362.2|21
1728991450000|2024-10-15 11:24:10|364|362.3|363.81|362.11|364|362.3|363.7|362|24
1728991460000|2024-10-15 11:24:20|363.8|362.1|363.4|361.7|363.8|362.1|363.4|361.7|20
1728991470000|2024-10-15 11:24:30|363.39|361.69|363.41|361.71|363.48|361.78|363.3|361.6|20
1728991480000|2024-10-15 11:24:40|363.37|361.67|363.15|361.45|363.37|361.67|363.1|361.4|14
1728991490000|2024-10-15 11:24:50|363.16|361.46|363.21|361.51|363.38|361.68|363.16|361.46|16
1728991500000|2024-10-15 11:25:00|363.2|361.5|363.19|361.49|363.35|361.65|363.09|361.39|25
1728991510000|2024-10-15 11:25:10|363.18|361.48|362.78|361.08|363.18|361.48|362.78|361.08|17
1728991520000|2024-10-15 11:25:20|362.79|361.09|362.35|360.65|362.79|361.09|362.31|360.61|29
1728991530000|2024-10-15 11:25:30|362.34|360.64|362.21|360.51|362.35|360.65|362.2|360.5|22
1728991540000|2024-10-15 11:25:40|362.2|360.5|362.45|360.75|362.46|360.76|362.19|360.49|27
1728991550000|2024-10-15 11:25:50|362.46|360.76|362.33|360.63|362.57|360.87|362.33|360.63|15
1728991560000|2024-10-15 11:26:00|362.37|360.67|362.14|360.44|362.66|360.96|362.14|360.44|28
1728991570000|2024-10-15 11:26:10|362.13|360.43|362.04|360.34|362.17|360.47|362.04|360.34|16
1728991580000|2024-10-15 11:26:20|362.03|360.33|362.21|360.51|362.25|360.55|361.97|360.27|21
1728991590000|2024-10-15 11:26:30|362.19|360.49|362.09|360.39|362.23|360.53|362.06|360.36|20
1728991600000|2024-10-15 11:26:40|362.08|360.38|362.19|360.49|362.21|360.51|362.04|360.34|23
1728991610000|2024-10-15 11:26:50|362.2|360.5|360.85|359.15|362.3|360.6|360.83|359.13|18
1728991620000|2024-10-15 11:27:00|361.02|359.32|361.13|359.43|361.21|359.51|360.84|359.14|13
1728991630000|2024-10-15 11:27:10|361.3|359.6|361.18|359.48|361.32|359.62|361.16|359.46|9
1728991640000|2024-10-15 11:27:20|361.34|359.64|361.5|359.8|361.53|359.83|361.22|359.52|18
1728991650000|2024-10-15 11:27:30|361.87|360.17|362.37|360.67|362.45|360.75|361.83|360.13|24
1728991660000|2024-10-15 11:27:40|362.48|360.78|362.38|360.68|362.49|360.79|362.17|360.47|26
1728991670000|2024-10-15 11:27:50|362.46|360.76|362.6|360.9|362.6|360.9|362.36|360.66|12
1728991680000|2024-10-15 11:28:00|362.65|360.95|362.94|361.24|363.05|361.35|362.6|360.9|26
1728991690000|2024-10-15 11:28:10|363.02|361.32|362.99|361.29|363.06|361.36|362.94|361.24|11
1728991700000|2024-10-15 11:28:20|362.96|361.26|363.1|361.4|363.11|361.41|362.87|361.17|21
1728991710000|2024-10-15 11:28:30|363.01|361.31|363.07|361.37|363.15|361.45|362.89|361.19|23
1728991720000|2024-10-15 11:28:40|363.08|361.38|363.21|361.51|363.27|361.57|363.08|361.38|18
1728991730000|2024-10-15 11:28:50|363.12|361.42|363.3|361.6|363.3|361.6|363.11|361.41|20
1728991740000|2024-10-15 11:29:00|363.16|361.46|363.38|361.68|363.41|361.71|363.16|361.46|21
1728991750000|2024-10-15 11:29:10|363.42|361.72|363.31|361.61|363.42|361.72|363.17|361.47|23
1728991760000|2024-10-15 11:29:20|363.34|361.64|363.32|361.62|363.38|361.68|363.26|361.56|24
1728991770000|2024-10-15 11:29:30|363.3|361.6|363.44|361.74|363.44|361.74|363.21|361.51|28
1728991780000|2024-10-15 11:29:40|363.45|361.75|363.47|361.77|363.55|361.85|363.41|361.71|21
1728991790000|2024-10-15 11:29:50|363.42|361.72|363.37|361.67|363.42|361.72|363.21|361.51|23
1728991800000|2024-10-15 11:30:00|363.38|361.68|363.1|361.4|363.42|361.72|363.1|361.4|28
1728991810000|2024-10-15 11:30:10|363.08|361.38|363.17|361.47|363.17|361.47|363.04|361.34|19
1728991820000|2024-10-15 11:30:20|363.2|361.5|363.23|361.53|363.29|361.59|363.17|361.47|22
1728991830000|2024-10-15 11:30:30|363.24|361.54|363.57|361.87|363.6|361.9|363.23|361.53|28
1728991840000|2024-10-15 11:30:40|363.61|361.91|363.52|361.82|363.68|361.98|363.39|361.69|24
1728991850000|2024-10-15 11:30:50|363.53|361.83|363.56|361.86|363.64|361.94|363.52|361.82|20
1728991860000|2024-10-15 11:31:00|363.58|361.88|363.75|362.05|363.75|362.05|363.48|361.78|23
1728991870000|2024-10-15 11:31:10|363.76|362.06|363.91|362.21|363.94|362.24|363.76|362.06|24
1728991880000|2024-10-15 11:31:20|363.92|362.22|363.83|362.13|364.01|362.31|363.75|362.05|25
1728991890000|2024-10-15 11:31:30|363.82|362.12|364.07|362.37|364.07|362.37|363.74|362.04|24
1728991900000|2024-10-15 11:31:40|364.14|362.44|363.78|362.08|364.14|362.44|363.64|361.94|26
1728991910000|2024-10-15 11:31:50|363.8|362.1|363.93|362.23|363.94|362.24|363.78|362.08|22
1728991920000|2024-10-15 11:32:00|363.94|362.24|363.61|361.91|363.94|362.24|363.6|361.9|23
1728991930000|2024-10-15 11:32:10|363.66|361.96|363.51|361.81|363.66|361.96|363.43|361.73|24
1728991940000|2024-10-15 11:32:20|363.49|361.79|363.68|361.98|363.8|362.1|363.49|361.79|28
1728991950000|2024-10-15 11:32:30|363.64|361.94|363.8|362.1|363.8|362.1|363.5|361.8|27
1728991960000|2024-10-15 11:32:40|363.79|362.09|363.98|362.28|364.03|362.33|363.79|362.09|27
1728991970000|2024-10-15 11:32:50|364|362.3|363.96|362.26|364.04|362.34|363.8|362.1|24
1728991980000|2024-10-15 11:33:00|363.98|362.28|364.2|362.5|364.3|362.6|363.98|362.28|25
1728991990000|2024-10-15 11:33:10|364.21|362.51|364.28|362.58|364.29|362.59|364.14|362.44|24
1728992000000|2024-10-15 11:33:20|364.27|362.57|364.63|362.93|364.67|362.97|364.25|362.55|31
1728992010000|2024-10-15 11:33:30|364.62|362.92|364.76|363.06|364.76|363.06|364.46|362.76|29
1728992020000|2024-10-15 11:33:40|364.75|363.05|364.75|363.05|364.79|363.09|364.61|362.91|22
1728992030000|2024-10-15 11:33:50|364.76|363.06|364.87|363.17|364.89|363.19|364.71|363.01|23
1728992040000|2024-10-15 11:34:00|364.82|363.12|364.94|363.24|365.15|363.45|364.71|363.01|28
1728992050000|2024-10-15 11:34:10|364.99|363.29|364.83|363.13|365.06|363.36|364.8|363.1|25
1728992060000|2024-10-15 11:34:20|364.82|363.12|364.84|363.14|364.85|363.15|364.65|362.95|23
1728992070000|2024-10-15 11:34:30|364.85|363.15|364.78|363.08|364.86|363.16|364.69|362.99|20
1728992080000|2024-10-15 11:34:40|364.76|363.06|364.99|363.29|365.03|363.33|364.76|363.06|26
1728992090000|2024-10-15 11:34:50|365|363.3|364.87|363.17|365|363.3|364.83|363.13|17
1728992100000|2024-10-15 11:35:00|364.88|363.18|364.79|363.09|365.08|363.38|364.79|363.09|25
1728992110000|2024-10-15 11:35:10|364.78|363.08|364.62|362.92|364.78|363.08|364.59|362.89|26
1728992120000|2024-10-15 11:35:20|364.61|362.91|364.8|363.1|364.87|363.17|364.54|362.84|27
1728992130000|2024-10-15 11:35:30|364.81|363.11|364.83|363.13|364.87|363.17|364.72|363.02|25
1728992140000|2024-10-15 11:35:40|364.84|363.14|364.76|363.06|364.86|363.16|364.76|363.06|27
1728992150000|2024-10-15 11:35:50|364.74|363.04|364.55|362.85|364.77|363.07|364.55|362.85|18
1728992160000|2024-10-15 11:36:00|364.58|362.88|364.67|362.97|364.67|362.97|364.45|362.75|21
1728992170000|2024-10-15 11:36:10|364.65|362.95|364.76|363.06|364.77|363.07|364.47|362.77|27
1728992180000|2024-10-15 11:36:20|364.82|363.12|364.53|362.83|364.84|363.14|364.51|362.81|26
1728992190000|2024-10-15 11:36:30|364.52|362.82|364.09|362.39|364.52|362.82|364.09|362.39|23
1728992200000|2024-10-15 11:36:40|364.1|362.4|363.76|362.06|364.15|362.45|363.76|362.06|25
1728992210000|2024-10-15 11:36:50|363.74|362.04|364.01|362.31|364.01|362.31|363.64|361.94|23
1728992220000|2024-10-15 11:37:00|364.02|362.32|363.65|361.95|364.05|362.35|363.62|361.92|30
1728992230000|2024-10-15 11:37:10|363.66|361.96|363.63|361.93|363.92|362.22|363.59|361.89|30
1728992240000|2024-10-15 11:37:20|363.61|361.91|363.23|361.53|363.62|361.92|363.23|361.53|29
1728992250000|2024-10-15 11:37:30|363.13|361.43|363.06|361.36|363.22|361.52|362.94|361.24|27
1728992260000|2024-10-15 11:37:40|363.07|361.37|362.93|361.23|363.07|361.37|362.79|361.09|22
1728992270000|2024-10-15 11:37:50|362.95|361.25|362.7|361|362.95|361.25|362.69|360.99|23
1728992280000|2024-10-15 11:38:00|362.74|361.04|362.59|360.89|362.75|361.05|362.49|360.79|27
1728992290000|2024-10-15 11:38:10|362.6|360.9|362.46|360.76|362.6|360.9|362.11|360.41|25
1728992300000|2024-10-15 11:38:20|362.45|360.75|362.77|361.07|362.77|361.07|362.43|360.73|25
1728992310000|2024-10-15 11:38:30|362.83|361.13|362.67|360.97|362.87|361.17|362.49|360.79|28
1728992320000|2024-10-15 11:38:40|362.7|361|362.2|360.5|362.7|361|362.17|360.47|24
1728992330000|2024-10-15 11:38:50|362.18|360.48|361.68|359.98|362.23|360.53|361.68|359.98|25
1728992340000|2024-10-15 11:39:00|361.64|359.94|361.82|360.12|361.86|360.16|361.61|359.91|30
1728992350000|2024-10-15 11:39:10|361.81|360.11|361.85|360.15|362.06|360.36|361.76|360.06|30
1728992360000|2024-10-15 11:39:20|361.86|360.16|361.59|359.89|361.96|360.26|361.59|359.89|24
1728992370000|2024-10-15 11:39:30|361.58|359.88|361.58|359.88|361.62|359.92|361.42|359.72|26
1728992380000|2024-10-15 11:39:40|361.57|359.87|362.01|360.31|362.01|360.31|361.51|359.81|23
1728992390000|2024-10-15 11:39:50|362.07|360.37|362.04|360.34|362.08|360.38|361.95|360.25|27
1728992400000|2024-10-15 11:40:00|362.06|360.36|362.19|360.49|362.45|360.75|362.06|360.36|27
1728992410000|2024-10-15 11:40:10|362.29|360.59|362.49|360.79|362.54|360.84|362.22|360.52|28
1728992420000|2024-10-15 11:40:20|362.51|360.81|362.53|360.83|362.59|360.89|362.5|360.8|25
1728992430000|2024-10-15 11:40:30|362.51|360.81|362.64|360.94|362.64|360.94|362.51|360.81|25
1728992440000|2024-10-15 11:40:40|362.63|360.93|362.87|361.17|362.88|361.18|362.63|360.93|21
1728992450000|2024-10-15 11:40:50|362.83|361.13|363.03|361.33|363.03|361.33|362.69|360.99|31
1728992460000|2024-10-15 11:41:00|363.01|361.31|363.4|361.7|363.4|361.7|362.99|361.29|25
1728992470000|2024-10-15 11:41:10|363.39|361.69|363.3|361.6|363.48|361.78|363.28|361.58|22
1728992480000|2024-10-15 11:41:20|363.31|361.61|363.47|361.77|363.48|361.78|363.31|361.61|17
1728992490000|2024-10-15 11:41:30|363.46|361.76|363.01|361.31|363.48|361.78|362.98|361.28|29
1728992500000|2024-10-15 11:41:40|363|361.3|363.06|361.36|363.09|361.39|363|361.3|12
1728992510000|2024-10-15 11:41:50|363.05|361.35|362.87|361.17|363.05|361.35|362.79|361.09|24
1728992520000|2024-10-15 11:42:00|362.88|361.18|363.13|361.43|363.22|361.52|362.88|361.18|25
1728992530000|2024-10-15 11:42:10|363.12|361.42|363.23|361.53|363.24|361.54|363.09|361.39|23
1728992540000|2024-10-15 11:42:20|363.22|361.52|363.28|361.58|363.28|361.58|363.09|361.39|20
1728992550000|2024-10-15 11:42:30|363.3|361.6|363.29|361.59|363.4|361.7|363.28|361.58|23
1728992560000|2024-10-15 11:42:40|363.25|361.55|362.91|361.21|363.25|361.55|362.91|361.21|14
1728992570000|2024-10-15 11:42:50|362.94|361.24|363.04|361.34|363.08|361.38|362.94|361.24|9
1728992580000|2024-10-15 11:43:00|362.93|361.23|362.65|360.95|362.93|361.23|362.59|360.89|15
1728992590000|2024-10-15 11:43:10|362.63|360.93|362.41|360.71|362.69|360.99|362.41|360.71|24
1728992600000|2024-10-15 11:43:20|362.4|360.7|362.27|360.57|362.4|360.7|362.25|360.55|24
1728992610000|2024-10-15 11:43:30|362.26|360.56|362.21|360.51|362.26|360.56|362.21|360.51|3
1728992620000|2024-10-15 11:43:40|362.11|360.41|362.16|360.46|362.18|360.48|362.08|360.38|11
1728992630000|2024-10-15 11:43:50|362.17|360.47|362.39|360.69|362.41|360.71|362.14|360.44|23
1728992640000|2024-10-15 11:44:00|362.4|360.7|362.39|360.69|362.45|360.75|362.35|360.65|23
1728992650000|2024-10-15 11:44:10|362.38|360.68|362.56|360.86|362.56|360.86|362.37|360.67|25
1728992660000|2024-10-15 11:44:20|362.54|360.84|362.48|360.78|362.55|360.85|362.45|360.75|10
1728992670000|2024-10-15 11:44:30|362.45|360.75|362.45|360.75|362.58|360.88|362.45|360.75|18
1728992680000|2024-10-15 11:44:40|362.38|360.68|362.53|360.83|362.54|360.84|362.33|360.63|22
1728992690000|2024-10-15 11:44:50|362.52|360.82|362.75|361.05|362.75|361.05|362.51|360.81|23
1728992700000|2024-10-15 11:45:00|362.78|361.08|362.81|361.11|362.83|361.13|362.74|361.04|26
1728992710000|2024-10-15 11:45:10|362.8|361.1|362.37|360.67|362.8|361.1|362.36|360.66|34
1728992720000|2024-10-15 11:45:20|362.36|360.66|362.01|360.31|362.38|360.68|362.01|360.31|29
1728992730000|2024-10-15 11:45:30|362.02|360.32|361.58|359.88|362.02|360.32|361.58|359.88|28
1728992740000|2024-10-15 11:45:40|361.56|359.86|361.83|360.13|361.83|360.13|361.44|359.74|28
1728992750000|2024-10-15 11:45:50|361.85|360.15|361.83|360.13|362.25|360.55|361.83|360.13|29
1728992760000|2024-10-15 11:46:00|361.8|360.1|361.75|360.05|361.88|360.18|361.68|359.98|30
1728992770000|2024-10-15 11:46:10|361.74|360.04|362.17|360.47|362.27|360.57|361.74|360.04|28
1728992780000|2024-10-15 11:46:20|362.08|360.38|362.11|360.41|362.22|360.52|362.08|360.38|21
1728992790000|2024-10-15 11:46:30|362.12|360.42|362.43|360.73|362.53|360.83|362.12|360.42|28
1728992800000|2024-10-15 11:46:40|362.45|360.75|362.29|360.59|362.53|360.83|362.27|360.57|30
1728992810000|2024-10-15 11:46:50|362.28|360.58|362.67|360.97|362.67|360.97|362.28|360.58|24
1728992820000|2024-10-15 11:47:00|362.69|360.99|362.81|361.11|363.2|361.5|362.69|360.99|32
1728992830000|2024-10-15 11:47:10|362.8|361.1|363.11|361.41|363.13|361.43|362.76|361.06|26
1728992840000|2024-10-15 11:47:20|363.08|361.38|363.32|361.62|363.44|361.74|363.06|361.36|29
1728992850000|2024-10-15 11:47:30|363.35|361.65|363.34|361.64|363.43|361.73|363.31|361.61|23
1728992860000|2024-10-15 11:47:40|363.33|361.63|363.3|361.6|363.46|361.76|363.3|361.6|24
1728992870000|2024-10-15 11:47:50|363.31|361.61|363.34|361.64|363.42|361.72|363.31|361.61|20
1728992880000|2024-10-15 11:48:00|363.4|361.7|363.51|361.81|363.59|361.89|363.4|361.7|22
1728992890000|2024-10-15 11:48:10|363.46|361.76|363.65|361.95|363.74|362.04|363.44|361.74|22
1728992900000|2024-10-15 11:48:20|363.63|361.93|363.73|362.03|363.99|362.29|363.63|361.93|23
1728992910000|2024-10-15 11:48:30|363.72|362.02|363.76|362.06|363.8|362.1|363.72|362.02|23
1728992920000|2024-10-15 11:48:40|363.77|362.07|363.82|362.12|363.9|362.2|363.73|362.03|28
1728992930000|2024-10-15 11:48:50|363.81|362.11|364.02|362.32|364.03|362.33|363.79|362.09|26
1728992940000|2024-10-15 11:49:00|363.98|362.28|363.47|361.77|363.98|362.28|363.47|361.77|26
1728992950000|2024-10-15 11:49:10|363.48|361.78|363.39|361.69|363.53|361.83|363.39|361.69|22
1728992960000|2024-10-15 11:49:20|363.38|361.68|362.96|361.26|363.4|361.7|362.96|361.26|30
1728992970000|2024-10-15 11:49:30|362.99|361.29|363.08|361.38|363.11|361.41|362.99|361.29|22
1728992980000|2024-10-15 11:49:40|363.03|361.33|363.07|361.37|363.09|361.39|362.97|361.27|21
1728992990000|2024-10-15 11:49:50|363.08|361.38|363.19|361.49|363.2|361.5|363.07|361.37|25
1728993000000|2024-10-15 11:50:00|363.18|361.48|363.3|361.6|363.51|361.81|363.16|361.46|33
1728993010000|2024-10-15 11:50:10|363.29|361.59|363.52|361.82|363.58|361.88|363.26|361.56|33
1728993020000|2024-10-15 11:50:20|363.51|361.81|362.98|361.28|363.51|361.81|362.98|361.28|20
1728993030000|2024-10-15 11:50:30|362.99|361.29|363.3|361.6|363.47|361.77|362.99|361.29|27
1728993040000|2024-10-15 11:50:40|363.31|361.61|363.04|361.34|363.32|361.62|362.95|361.25|28
1728993050000|2024-10-15 11:50:50|363.03|361.33|362.42|360.72|363.04|361.34|362.42|360.72|25
1728993060000|2024-10-15 11:51:00|362.3|360.6|362.2|360.5|362.41|360.71|362.2|360.5|33
1728993070000|2024-10-15 11:51:10|362.14|360.44|362.29|360.59|362.39|360.69|362.13|360.43|21
1728993080000|2024-10-15 11:51:20|362.26|360.56|361.96|360.26|362.26|360.56|361.96|360.26|19
1728993090000|2024-10-15 11:51:30|361.97|360.27|361.97|360.27|361.98|360.28|361.97|360.27|3
1728993100000|2024-10-15 11:51:40|361.96|360.26|361.88|360.18|362|360.3|361.63|359.93|20
1728993110000|2024-10-15 11:51:50|361.87|360.17|361.43|359.73|361.87|360.17|361.33|359.63|30
1728993120000|2024-10-15 11:52:00|361.46|359.76|361.19|359.49|361.5|359.8|361|359.3|30
1728993130000|2024-10-15 11:52:10|361.2|359.5|361.81|360.11|361.86|360.16|361.09|359.39|32
1728993140000|2024-10-15 11:52:20|361.78|360.08|361.54|359.84|361.78|360.08|361.48|359.78|25
1728993150000|2024-10-15 11:52:30|361.55|359.85|361.35|359.65|361.57|359.87|361.35|359.65|22
1728993160000|2024-10-15 11:52:40|361.34|359.64|361.31|359.61|361.4|359.7|361.31|359.61|13
1728993170000|2024-10-15 11:52:50|361.34|359.64|361.12|359.42|361.34|359.64|361.12|359.42|4
1728993180000|2024-10-15 11:53:00|361.09|359.39|361.11|359.41|361.29|359.59|361.02|359.32|30
1728993190000|2024-10-15 11:53:10|361.1|359.4|361.29|359.59|361.34|359.64|360.93|359.23|30
1728993200000|2024-10-15 11:53:20|361.24|359.54|361.07|359.37|361.24|359.54|360.85|359.15|28
1728993210000|2024-10-15 11:53:30|361.05|359.35|361.11|359.41|361.34|359.64|361.02|359.32|29
1728993220000|2024-10-15 11:53:40|361.1|359.4|361.09|359.39|361.23|359.53|361.06|359.36|24
1728993230000|2024-10-15 11:53:50|361.08|359.38|361.16|359.46|361.17|359.47|361.01|359.31|32
1728993240000|2024-10-15 11:54:00|361.22|359.52|361.03|359.33|361.26|359.56|360.98|359.28|24
1728993250000|2024-10-15 11:54:10|361.13|359.43|360.99|359.29|361.15|359.45|360.85|359.15|32
1728993260000|2024-10-15 11:54:20|361|359.3|360.59|358.89|361|359.3|360.48|358.78|20
1728993270000|2024-10-15 11:54:30|360.58|358.88|360.43|358.73|360.6|358.9|360.35|358.65|29
1728993280000|2024-10-15 11:54:40|360.41|358.71|360.49|358.79|360.58|358.88|360.4|358.7|30
1728993290000|2024-10-15 11:54:50|360.48|358.78|360.36|358.66|360.48|358.78|360.23|358.53|24
1728993300000|2024-10-15 11:55:00|360.29|358.59|360.75|359.05|360.84|359.14|360.26|358.56|24
1728993310000|2024-10-15 11:55:10|360.74|359.04|360.57|358.87|360.78|359.08|360.38|358.68|30
1728993320000|2024-10-15 11:55:20|360.56|358.86|360.36|358.66|360.56|358.86|360.33|358.63|30
1728993330000|2024-10-15 11:55:30|360.34|358.64|360.48|358.78|360.58|358.88|360.32|358.62|30
1728993340000|2024-10-15 11:55:40|360.44|358.74|360.14|358.44|360.44|358.74|360.14|358.44|14
1728993350000|2024-10-15 11:55:50|360.13|358.43|359.73|358.03|360.13|358.43|359.67|357.97|11
1728993360000|2024-10-15 11:56:00|359.72|358.02|359.38|357.68|359.84|358.14|359.32|357.62|24
1728993370000|2024-10-15 11:56:10|359.39|357.69|359.34|357.64|359.39|357.69|359.21|357.51|29
1728993380000|2024-10-15 11:56:20|359.36|357.66|360.18|358.48|360.28|358.58|359.36|357.66|30
1728993390000|2024-10-15 11:56:30|360.2|358.5|360.36|358.66|360.44|358.74|360.2|358.5|27
1728993400000|2024-10-15 11:56:40|360.38|358.68|360.18|358.48|360.49|358.79|360.14|358.44|32
1728993410000|2024-10-15 11:56:50|360.19|358.49|360.48|358.78|360.48|358.78|360.17|358.47|31
1728993420000|2024-10-15 11:57:00|360.47|358.77|360.78|359.08|360.93|359.23|360.47|358.77|26
1728993430000|2024-10-15 11:57:10|360.87|359.17|361.12|359.42|361.12|359.42|360.82|359.12|23
1728993440000|2024-10-15 11:57:20|361.14|359.44|361.36|359.66|361.47|359.77|361.13|359.43|32
1728993450000|2024-10-15 11:57:30|361.35|359.65|361.21|359.51|361.59|359.89|361.21|359.51|34
1728993460000|2024-10-15 11:57:40|361.2|359.5|361.39|359.69|361.39|359.69|361.1|359.4|25
1728993470000|2024-10-15 11:57:50|361.4|359.7|361.55|359.85|361.65|359.95|361.4|359.7|27
1728993480000|2024-10-15 11:58:00|361.57|359.87|361.51|359.81|361.67|359.97|361.47|359.77|30
1728993490000|2024-10-15 11:58:10|361.46|359.76|361.18|359.48|361.53|359.83|361.18|359.48|30
1728993500000|2024-10-15 11:58:20|361.16|359.46|361.31|359.61|361.51|359.81|361.16|359.46|24
1728993510000|2024-10-15 11:58:30|361.34|359.64|360.97|359.27|361.34|359.64|360.96|359.26|23
1728993520000|2024-10-15 11:58:40|360.96|359.26|360.81|359.11|360.96|359.26|360.72|359.02|23
1728993530000|2024-10-15 11:58:50|360.83|359.13|360.8|359.1|360.86|359.16|360.72|359.02|21
1728993540000|2024-10-15 11:59:00|360.74|359.04|360.51|358.81|360.74|359.04|360.31|358.61|29
1728993550000|2024-10-15 11:59:10|360.53|358.83|360.67|358.97|360.9|359.2|360.52|358.82|28
1728993560000|2024-10-15 11:59:20|360.72|359.02|360.66|358.96|360.9|359.2|360.61|358.91|32
1728993570000|2024-10-15 11:59:30|360.67|358.97|360.88|359.18|360.94|359.24|360.67|358.97|23
1728993580000|2024-10-15 11:59:40|360.9|359.2|361|359.3|361.04|359.34|360.9|359.2|19
1728993590000|2024-10-15 11:59:50|361.01|359.31|360.97|359.27|361.08|359.38|360.93|359.23|20
1728993600000|2024-10-15 12:00:00|361.06|359.36|361.08|359.38|361.11|359.41|360.91|359.21|29
1728993610000|2024-10-15 12:00:10|361.11|359.41|361.17|359.47|361.28|359.58|361.08|359.38|34
1728993620000|2024-10-15 12:00:20|361.15|359.45|360.89|359.19|361.15|359.45|360.62|358.92|29
1728993630000|2024-10-15 12:00:30|360.93|359.23|361.02|359.32|361.16|359.46|360.92|359.22|27
1728993640000|2024-10-15 12:00:40|360.98|359.28|361.03|359.33|361.14|359.44|360.98|359.28|24
1728993650000|2024-10-15 12:00:50|361.04|359.34|361.14|359.44|361.24|359.54|361.03|359.33|23
1728993660000|2024-10-15 12:01:00|361.13|359.43|361.63|359.93|361.63|359.93|361.13|359.43|29
1728993670000|2024-10-15 12:01:10|361.67|359.97|361.33|359.63|361.75|360.05|361.33|359.63|20
1728993680000|2024-10-15 12:01:20|361.3|359.6|361.01|359.31|361.3|359.6|360.98|359.28|23
1728993690000|2024-10-15 12:01:30|360.99|359.29|361.41|359.71|361.41|359.71|360.98|359.28|26
1728993700000|2024-10-15 12:01:40|361.43|359.73|361.73|360.03|361.76|360.06|361.43|359.73|26
1728993710000|2024-10-15 12:01:50|361.79|360.09|361.72|360.02|361.8|360.1|361.67|359.97|30
1728993720000|2024-10-15 12:02:00|361.73|360.03|361.84|360.14|361.84|360.14|361.59|359.89|26
1728993730000|2024-10-15 12:02:10|361.8|360.1|362.02|360.32|362.04|360.34|361.8|360.1|27
1728993740000|2024-10-15 12:02:20|362.03|360.33|361.78|360.08|362.08|360.38|361.78|360.08|29
1728993750000|2024-10-15 12:02:30|361.74|360.04|361.68|359.98|361.85|360.15|361.6|359.9|28
1728993760000|2024-10-15 12:02:40|361.69|359.99|362.02|360.32|362.07|360.37|361.69|359.99|30
1728993770000|2024-10-15 12:02:50|362.04|360.34|361.93|360.23|362.04|360.34|361.93|360.23|20
1728993780000|2024-10-15 12:03:00|361.91|360.21|361.91|360.21|362.07|360.37|361.89|360.19|25
1728993790000|2024-10-15 12:03:10|361.9|360.2|361.86|360.16|361.9|360.2|361.66|359.96|28
1728993800000|2024-10-15 12:03:20|361.87|360.17|361.84|360.14|361.97|360.27|361.79|360.09|22
1728993810000|2024-10-15 12:03:30|361.82|360.12|362.06|360.36|362.11|360.41|361.8|360.1|26
1728993820000|2024-10-15 12:03:40|362.05|360.35|362.53|360.83|362.53|360.83|362.05|360.35|30
1728993830000|2024-10-15 12:03:50|362.5|360.8|362.5|360.8|362.53|360.83|362.48|360.78|16
1728993840000|2024-10-15 12:04:00|362.49|360.79|362.32|360.62|362.49|360.79|362.22|360.52|25
1728993850000|2024-10-15 12:04:10|362.33|360.63|361.31|359.61|362.35|360.65|361.31|359.61|30
1728993860000|2024-10-15 12:04:20|361.3|359.6|361.29|359.59|361.46|359.76|361.29|359.59|29
1728993870000|2024-10-15 12:04:30|361.3|359.6|361.07|359.37|361.3|359.6|361.01|359.31|20
1728993880000|2024-10-15 12:04:40|361.06|359.36|361.07|359.37|361.07|359.37|360.98|359.28|21
1728993890000|2024-10-15 12:04:50|361.09|359.39|361.29|359.59|361.32|359.62|361.09|359.39|20
1728993900000|2024-10-15 12:05:00|361.32|359.62|361.31|359.61|361.44|359.74|361.3|359.6|24
1728993910000|2024-10-15 12:05:10|361.33|359.63|361.35|359.65|361.5|359.8|361.3|359.6|29
1728993920000|2024-10-15 12:05:20|361.37|359.67|360.99|359.29|361.47|359.77|360.99|359.29|27
1728993930000|2024-10-15 12:05:30|360.98|359.28|361.1|359.4|361.14|359.44|360.98|359.28|27
1728993940000|2024-10-15 12:05:40|361.07|359.37|361.11|359.41|361.18|359.48|361.01|359.31|25
1728993950000|2024-10-15 12:05:50|361.13|359.43|361.03|359.33|361.13|359.43|360.99|359.29|21
1728993960000|2024-10-15 12:06:00|361.05|359.35|361.5|359.8|361.55|359.85|361.05|359.35|30
1728993970000|2024-10-15 12:06:10|361.48|359.78|361.49|359.79|361.57|359.87|361.42|359.72|31
1728993980000|2024-10-15 12:06:20|361.47|359.77|361.83|360.13|361.87|360.17|361.47|359.77|21
1728993990000|2024-10-15 12:06:30|361.82|360.12|361.68|359.98|361.88|360.18|361.55|359.85|25
1728994000000|2024-10-15 12:06:40|361.66|359.96|361.52|359.82|361.79|360.09|361.52|359.82|28
1728994010000|2024-10-15 12:06:50|361.5|359.8|361.16|359.46|361.52|359.82|361.16|359.46|28
1728994020000|2024-10-15 12:07:00|361.12|359.42|361.35|359.65|361.44|359.74|361.12|359.42|32
1728994030000|2024-10-15 12:07:10|361.3|359.6|361.31|359.61|361.38|359.68|361.29|359.59|21
1728994040000|2024-10-15 12:07:20|361.3|359.6|361.38|359.68|361.4|359.7|361.24|359.54|25
1728994050000|2024-10-15 12:07:30|361.37|359.67|361.38|359.68|361.49|359.79|361.35|359.65|28
1728994060000|2024-10-15 12:07:40|361.39|359.69|361.45|359.75|361.57|359.87|361.36|359.66|25
1728994070000|2024-10-15 12:07:50|361.48|359.78|361.47|359.77|361.59|359.89|361.47|359.77|30
1728994080000|2024-10-15 12:08:00|361.55|359.85|361.66|359.96|361.73|360.03|361.55|359.85|17
1728994090000|2024-10-15 12:08:10|361.65|359.95|362.16|360.46|362.17|360.47|361.65|359.95|32
1728994100000|2024-10-15 12:08:20|362.18|360.48|362|360.3|362.18|360.48|361.99|360.29|23
1728994110000|2024-10-15 12:08:30|362.01|360.31|362.1|360.4|362.14|360.44|362|360.3|25
1728994120000|2024-10-15 12:08:40|362.12|360.42|362.17|360.47|362.2|360.5|362.08|360.38|22
1728994130000|2024-10-15 12:08:50|362.23|360.53|362.33|360.63|362.34|360.64|362.22|360.52|16
1728994140000|2024-10-15 12:09:00|362.32|360.62|362.16|360.46|362.32|360.62|362.15|360.45|28
1728994150000|2024-10-15 12:09:10|362.08|360.38|362.07|360.37|362.11|360.41|362.02|360.32|23
1728994160000|2024-10-15 12:09:20|362.03|360.33|361.61|359.91|362.04|360.34|361.61|359.91|20
1728994170000|2024-10-15 12:09:30|361.6|359.9|361.52|359.82|361.6|359.9|361.5|359.8|26
1728994180000|2024-10-15 12:09:40|361.51|359.81|361.49|359.79|361.51|359.81|361.41|359.71|20
1728994190000|2024-10-15 12:09:50|361.59|359.89|361.58|359.88|361.63|359.93|361.51|359.81|20
1728994200000|2024-10-15 12:10:00|361.59|359.89|361.85|360.15|361.9|360.2|361.57|359.87|28
1728994210000|2024-10-15 12:10:10|361.83|360.13|361.49|359.79|361.83|360.13|361.49|359.79|25
1728994220000|2024-10-15 12:10:20|361.48|359.78|361.4|359.7|361.55|359.85|361.4|359.7|25
1728994230000|2024-10-15 12:10:30|361.41|359.71|361.51|359.81|361.51|359.81|361.35|359.65|22
1728994240000|2024-10-15 12:10:40|361.48|359.78|361.34|359.64|361.48|359.78|361.33|359.63|27
1728994250000|2024-10-15 12:10:50|361.33|359.63|361.29|359.59|361.37|359.67|361.21|359.51|24
1728994260000|2024-10-15 12:11:00|361.3|359.6|361|359.3|361.35|359.65|360.98|359.28|24
1728994270000|2024-10-15 12:11:10|361.02|359.32|360.98|359.28|361.02|359.32|360.98|359.28|3
1728994280000|2024-10-15 12:11:20|360.81|359.11|360.67|358.97|360.86|359.16|360.63|358.93|22
1728994290000|2024-10-15 12:11:30|360.68|358.98|360.26|358.56|360.68|358.98|360.26|358.56|29
1728994300000|2024-10-15 12:11:40|360.25|358.55|359.51|357.81|360.25|358.55|359.47|357.77|32
1728994310000|2024-10-15 12:11:50|359.49|357.79|359.85|358.15|359.85|358.15|359.47|357.77|34
1728994320000|2024-10-15 12:12:00|359.84|358.14|360.11|358.41|360.19|358.49|359.83|358.13|30
1728994330000|2024-10-15 12:12:10|360.09|358.39|359.97|358.27|360.09|358.39|359.82|358.12|29
1728994340000|2024-10-15 12:12:20|359.96|358.26|359.53|357.83|359.96|358.26|359.52|357.82|25
1728994350000|2024-10-15 12:12:30|359.57|357.87|359.38|357.68|359.57|357.87|359.33|357.63|29
1728994360000|2024-10-15 12:12:40|359.34|357.64|359.51|357.81|359.51|357.81|359.04|357.34|31
1728994370000|2024-10-15 12:12:50|359.48|357.78|359.41|357.71|359.59|357.89|359.37|357.67|26
1728994380000|2024-10-15 12:13:00|359.39|357.69|359.63|357.93|359.63|357.93|359.15|357.45|26
1728994390000|2024-10-15 12:13:10|359.65|357.95|359.91|358.21|359.93|358.23|359.65|357.95|30
1728994400000|2024-10-15 12:13:20|359.92|358.22|359.59|357.89|359.94|358.24|359.59|357.89|35
1728994410000|2024-10-15 12:13:30|359.58|357.88|359.1|357.4|359.58|357.88|359.08|357.38|31
1728994420000|2024-10-15 12:13:40|359.11|357.41|359.17|357.47|359.29|357.59|359.11|357.41|25
1728994430000|2024-10-15 12:13:50|359.16|357.46|359.16|357.46|359.21|357.51|359.11|357.41|24
1728994440000|2024-10-15 12:14:00|359.15|357.45|359.61|357.91|359.63|357.93|359.15|357.45|24
1728994450000|2024-10-15 12:14:10|359.58|357.88|359.55|357.85|359.61|357.91|359.48|357.78|26
1728994460000|2024-10-15 12:14:20|359.54|357.84|359.86|358.16|359.88|358.18|359.52|357.82|13
1728994470000|2024-10-15 12:14:30|359.85|358.15|359.96|358.26|359.96|358.26|359.82|358.12|22
1728994480000|2024-10-15 12:14:40|360.03|358.33|360.3|358.6|360.3|358.6|359.98|358.28|22
1728994490000|2024-10-15 12:14:50|360.24|358.54|359.91|358.21|360.24|358.54|359.86|358.16|24
1728994500000|2024-10-15 12:15:00|359.92|358.22|360.09|358.39|360.23|358.53|359.89|358.19|31
1728994510000|2024-10-15 12:15:10|360.03|358.33|359.98|358.28|360.08|358.38|359.91|358.21|27
1728994520000|2024-10-15 12:15:20|359.91|358.21|360.6|358.9|360.6|358.9|359.91|358.21|26
1728994530000|2024-10-15 12:15:30|360.61|358.91|360.58|358.88|360.63|358.93|360.5|358.8|17
1728994540000|2024-10-15 12:15:40|360.57|358.87|361.03|359.33|361.03|359.33|360.57|358.87|28
1728994550000|2024-10-15 12:15:50|361.05|359.35|361.03|359.33|361.11|359.41|360.88|359.18|27
1728994560000|2024-10-15 12:16:00|361.04|359.34|361.16|359.46|361.38|359.68|361.02|359.32|26
1728994570000|2024-10-15 12:16:10|361.18|359.48|361.45|359.75|361.51|359.81|361.17|359.47|24
1728994580000|2024-10-15 12:16:20|361.49|359.79|361.71|360.01|361.78|360.08|361.49|359.79|28
1728994590000|2024-10-15 12:16:30|361.69|359.99|361.88|360.18|361.88|360.18|361.63|359.93|20
1728994600000|2024-10-15 12:16:40|361.95|360.25|361.85|360.15|361.98|360.28|361.78|360.08|27
1728994610000|2024-10-15 12:16:50|361.86|360.16|361.87|360.17|361.88|360.18|361.81|360.11|17
1728994620000|2024-10-15 12:17:00|361.89|360.19|362.1|360.4|362.13|360.43|361.89|360.19|20
1728994630000|2024-10-15 12:17:10|362.11|360.41|362.14|360.44|362.16|360.46|362.08|360.38|12
1728994640000|2024-10-15 12:17:20|362.13|360.43|362.05|360.35|362.2|360.5|362.05|360.35|20
1728994650000|2024-10-15 12:17:30|362.02|360.32|361.7|360|362.02|360.32|361.61|359.91|24
1728994660000|2024-10-15 12:17:40|361.69|359.99|361.42|359.72|361.69|359.99|361.42|359.72|25
1728994670000|2024-10-15 12:17:50|361.37|359.67|361.22|359.52|361.45|359.75|361.2|359.5|24
1728994680000|2024-10-15 12:18:00|361.21|359.51|361.53|359.83|361.61|359.91|361.13|359.43|22
1728994690000|2024-10-15 12:18:10|361.55|359.85|361.6|359.9|361.65|359.95|361.53|359.83|29
1728994700000|2024-10-15 12:18:20|361.59|359.89|361.72|360.02|361.72|360.02|361.54|359.84|18
1728994710000|2024-10-15 12:18:30|361.73|360.03|361.9|360.2|362.03|360.33|361.73|360.03|30
1728994720000|2024-10-15 12:18:40|361.85|360.15|362.19|360.49|362.21|360.51|361.84|360.14|22
1728994730000|2024-10-15 12:18:50|362.18|360.48|362.11|360.41|362.28|360.58|362.11|360.41|24
1728994740000|2024-10-15 12:19:00|362.12|360.42|362.23|360.53|362.31|360.61|362.12|360.42|21
1728994750000|2024-10-15 12:19:10|362.25|360.55|362.14|360.44|362.63|360.93|362.12|360.42|26
1728994760000|2024-10-15 12:19:20|362.11|360.41|362.08|360.38|362.25|360.55|362.06|360.36|29
1728994770000|2024-10-15 12:19:30|362.06|360.36|362.26|360.56|362.27|360.57|362.03|360.33|22
1728994780000|2024-10-15 12:19:40|362.28|360.58|362.01|360.31|362.32|360.62|361.95|360.25|27
1728994790000|2024-10-15 12:19:50|362|360.3|362.08|360.38|362.08|360.38|362|360.3|17
1728994800000|2024-10-15 12:20:00|362.09|360.39|362.19|360.49|362.35|360.65|362.09|360.39|26
1728994810000|2024-10-15 12:20:10|362.2|360.5|362.51|360.81|362.51|360.81|362.2|360.5|27
1728994820000|2024-10-15 12:20:20|362.59|360.89|362.52|360.82|362.59|360.89|362.41|360.71|24
1728994830000|2024-10-15 12:20:30|362.54|360.84|362.72|361.02|362.72|361.02|362.53|360.83|18
1728994840000|2024-10-15 12:20:40|362.71|361.01|362.91|361.21|362.99|361.29|362.71|361.01|14
1728994850000|2024-10-15 12:20:50|362.88|361.18|363.09|361.39|363.09|361.39|362.87|361.17|28
1728994860000|2024-10-15 12:21:00|363.07|361.37|363.31|361.61|363.37|361.67|363.07|361.37|27
1728994870000|2024-10-15 12:21:10|363.3|361.6|363.34|361.64|363.36|361.66|363.18|361.48|22
1728994880000|2024-10-15 12:21:20|363.32|361.62|363.28|361.58|363.36|361.66|363.26|361.56|27
1728994890000|2024-10-15 12:21:30|363.27|361.57|362.77|361.07|363.36|361.66|362.77|361.07|27
1728994900000|2024-10-15 12:21:40|362.76|361.06|362.73|361.03|362.78|361.08|362.64|360.94|26
1728994910000|2024-10-15 12:21:50|362.77|361.07|362.87|361.17|362.87|361.17|362.76|361.06|20
1728994920000|2024-10-15 12:22:00|362.86|361.16|362.54|360.84|362.99|361.29|362.54|360.84|23
1728994930000|2024-10-15 12:22:10|362.53|360.83|362.37|360.67|362.58|360.88|362.35|360.65|28
1728994940000|2024-10-15 12:22:20|362.4|360.7|362.38|360.68|362.54|360.84|362.38|360.68|23
1728994950000|2024-10-15 12:22:30|362.37|360.67|362.31|360.61|362.37|360.67|362.27|360.57|15
1728994960000|2024-10-15 12:22:40|362.3|360.6|362.35|360.65|362.39|360.69|362.3|360.6|13
1728994970000|2024-10-15 12:22:50|362.36|360.66|362.43|360.73|362.45|360.75|362.34|360.64|12
1728994980000|2024-10-15 12:23:00|362.42|360.72|362.34|360.64|362.45|360.75|362.33|360.63|22
1728994990000|2024-10-15 12:23:10|362.33|360.63|361.94|360.24|362.33|360.63|361.93|360.23|26
1728995000000|2024-10-15 12:23:20|361.92|360.22|361.75|360.05|361.92|360.22|361.73|360.03|20
1728995010000|2024-10-15 12:23:30|361.76|360.06|361.72|360.02|361.76|360.06|361.71|360.01|18
1728995020000|2024-10-15 12:23:40|361.73|360.03|361.94|360.24|361.95|360.25|361.73|360.03|21
1728995030000|2024-10-15 12:23:50|361.98|360.28|362.08|360.38|362.08|360.38|361.82|360.12|20
1728995040000|2024-10-15 12:24:00|362.23|360.53|362.39|360.69|362.41|360.71|362.22|360.52|26
1728995050000|2024-10-15 12:24:10|362.41|360.71|362.75|361.05|362.75|361.05|362.41|360.71|23
1728995060000|2024-10-15 12:24:20|362.76|361.06|362.87|361.17|362.99|361.29|362.76|361.06|21
1728995070000|2024-10-15 12:24:30|362.82|361.12|362.74|361.04|362.83|361.13|362.71|361.01|20
1728995080000|2024-10-15 12:24:40|362.71|361.01|362.76|361.06|362.81|361.11|362.71|361.01|18
1728995090000|2024-10-15 12:24:50|362.77|361.07|362.63|360.93|362.82|361.12|362.58|360.88|16
1728995100000|2024-10-15 12:25:00|362.67|360.97|362.58|360.88|362.86|361.16|362.56|360.86|23
1728995110000|2024-10-15 12:25:10|362.56|360.86|362.33|360.63|362.56|360.86|362.33|360.63|17
1728995120000|2024-10-15 12:25:20|362.37|360.67|362.18|360.48|362.37|360.67|362.18|360.48|21
1728995130000|2024-10-15 12:25:30|362.16|360.46|362.32|360.62|362.33|360.63|362.08|360.38|16
1728995140000|2024-10-15 12:25:40|362.33|360.63|362.33|360.63|362.34|360.64|362.26|360.56|9
1728995150000|2024-10-15 12:25:50|362.36|360.66|362.47|360.77|362.47|360.77|362.32|360.62|13
1728995160000|2024-10-15 12:26:00|362.49|360.79|362.65|360.95|362.69|360.99|362.49|360.79|17
1728995170000|2024-10-15 12:26:10|362.64|360.94|362.53|360.83|362.64|360.94|362.51|360.81|14
1728995180000|2024-10-15 12:26:20|362.59|360.89|362.57|360.87|362.69|360.99|362.54|360.84|21
1728995190000|2024-10-15 12:26:30|362.56|360.86|362.69|360.99|362.69|360.99|362.56|360.86|12
1728995200000|2024-10-15 12:26:40|362.68|360.98|362.69|360.99|362.7|361|362.64|360.94|14
1728995210000|2024-10-15 12:26:50|362.67|360.97|362.52|360.82|362.67|360.97|362.51|360.81|11
1728995220000|2024-10-15 12:27:00|362.53|360.83|362.78|361.08|362.84|361.14|362.53|360.83|18
1728995230000|2024-10-15 12:27:10|362.83|361.13|362.88|361.18|362.88|361.18|362.77|361.07|13
1728995240000|2024-10-15 12:27:20|362.95|361.25|362.89|361.19|362.95|361.25|362.86|361.16|11
1728995250000|2024-10-15 12:27:30|362.88|361.18|362.98|361.28|363|361.3|362.87|361.17|14
1728995260000|2024-10-15 12:27:40|362.96|361.26|362.61|360.91|362.96|361.26|362.6|360.9|19
1728995270000|2024-10-15 12:27:50|362.6|360.9|362.58|360.88|362.68|360.98|362.58|360.88|11
1728995280000|2024-10-15 12:28:00|362.59|360.89|362.62|360.92|362.69|360.99|362.59|360.89|21
1728995290000|2024-10-15 12:28:10|362.61|360.91|362.94|361.24|363|361.3|362.61|360.91|21
1728995300000|2024-10-15 12:28:20|362.9|361.2|362.91|361.21|363|361.3|362.88|361.18|20
1728995310000|2024-10-15 12:28:30|362.92|361.22|363.04|361.34|363.04|361.34|362.92|361.22|17
1728995320000|2024-10-15 12:28:40|363.06|361.36|362.75|361.05|363.06|361.36|362.75|361.05|17
1728995330000|2024-10-15 12:28:50|362.74|361.04|362.79|361.09|362.91|361.21|362.74|361.04|20
1728995340000|2024-10-15 12:29:00|362.78|361.08|362.64|360.94|362.84|361.14|362.62|360.92|29
1728995350000|2024-10-15 12:29:10|362.63|360.93|362.57|360.87|362.63|360.93|362.53|360.83|25
1728995360000|2024-10-15 12:29:20|362.54|360.84|362.59|360.89|362.6|360.9|362.5|360.8|16
1728995370000|2024-10-15 12:29:30|362.61|360.91|362.54|360.84|362.68|360.98|362.53|360.83|23
1728995380000|2024-10-15 12:29:40|362.56|360.86|362.69|360.99|362.7|361|362.56|360.86|22
1728995390000|2024-10-15 12:29:50|362.71|361.01|362.7|361|362.75|361.05|362.69|360.99|20
1728995400000|2024-10-15 12:30:00|362.71|361.01|362.64|360.94|362.86|361.16|362.55|360.85|28
1728995410000|2024-10-15 12:30:10|362.7|361|362.76|361.06|362.81|361.11|362.56|360.86|27
1728995420000|2024-10-15 12:30:20|362.79|361.09|362.83|361.13|362.83|361.13|362.68|360.98|28
1728995430000|2024-10-15 12:30:30|362.96|361.26|363.57|361.87|363.58|361.88|362.96|361.26|25
1728995440000|2024-10-15 12:30:40|363.56|361.86|363.38|361.68|363.56|361.86|363.38|361.68|24
1728995450000|2024-10-15 12:30:50|363.37|361.67|363.32|361.62|363.37|361.67|363.2|361.5|26
1728995460000|2024-10-15 12:31:00|363.27|361.57|363.29|361.59|363.33|361.63|363.16|361.46|24
1728995470000|2024-10-15 12:31:10|363.28|361.58|363.37|361.67|363.37|361.67|363.17|361.47|21
1728995480000|2024-10-15 12:31:20|363.36|361.66|363.57|361.87|363.57|361.87|363.33|361.63|15
1728995490000|2024-10-15 12:31:30|363.58|361.88|363.53|361.83|363.58|361.88|363.5|361.8|20
1728995500000|2024-10-15 12:31:40|363.55|361.85|363.54|361.84|363.59|361.89|363.49|361.79|22
1728995510000|2024-10-15 12:31:50|363.53|361.83|363.34|361.64|363.56|361.86|363.34|361.64|20
1728995520000|2024-10-15 12:32:00|363.35|361.65|363.33|361.63|363.54|361.84|363.33|361.63|25
1728995530000|2024-10-15 12:32:10|363.31|361.61|363.34|361.64|363.39|361.69|363.25|361.55|20
1728995540000|2024-10-15 12:32:20|363.33|361.63|363.44|361.74|363.53|361.83|363.31|361.61|23
1728995550000|2024-10-15 12:32:30|363.43|361.73|363.51|361.81|363.51|361.81|363.32|361.62|27
1728995560000|2024-10-15 12:32:40|363.5|361.8|363.73|362.03|363.73|362.03|363.5|361.8|23
1728995570000|2024-10-15 12:32:50|363.72|362.02|363.94|362.24|363.94|362.24|363.7|362|26
1728995580000|2024-10-15 12:33:00|363.95|362.25|363.75|362.05|363.95|362.25|363.7|362|21
1728995590000|2024-10-15 12:33:10|363.76|362.06|363.74|362.04|363.82|362.12|363.68|361.98|23
1728995600000|2024-10-15 12:33:20|363.76|362.06|363.77|362.07|363.77|362.07|363.59|361.89|27
1728995610000|2024-10-15 12:33:30|363.75|362.05|363.91|362.21|363.91|362.21|363.72|362.02|24
1728995620000|2024-10-15 12:33:40|363.9|362.2|363.87|362.17|364|362.3|363.85|362.15|21
1728995630000|2024-10-15 12:33:50|363.9|362.2|364.31|362.61|364.31|362.61|363.9|362.2|22
1728995640000|2024-10-15 12:34:00|364.28|362.58|364.11|362.41|364.28|362.58|364.07|362.37|23
1728995650000|2024-10-15 12:34:10|364.08|362.38|364.1|362.4|364.1|362.4|363.84|362.14|27
1728995660000|2024-10-15 12:34:20|364.07|362.37|364.12|362.42|364.12|362.42|363.96|362.26|21
1728995670000|2024-10-15 12:34:30|364.2|362.5|364.21|362.51|364.27|362.57|364.17|362.47|22
1728995680000|2024-10-15 12:34:40|364.2|362.5|364.24|362.54|364.27|362.57|364.17|362.47|23
1728995690000|2024-10-15 12:34:50|364.25|362.55|364.27|362.57|364.36|362.66|364.17|362.47|28
1728995700000|2024-10-15 12:35:00|364.28|362.58|364.25|362.55|364.32|362.62|364.21|362.51|19
1728995710000|2024-10-15 12:35:10|364.23|362.53|364.18|362.48|364.34|362.64|364.12|362.42|20
1728995720000|2024-10-15 12:35:20|364.19|362.49|363.92|362.22|364.19|362.49|363.91|362.21|23
1728995730000|2024-10-15 12:35:30|363.89|362.19|364.05|362.35|364.05|362.35|363.83|362.13|25
1728995740000|2024-10-15 12:35:40|364.06|362.36|364|362.3|364.11|362.41|363.99|362.29|28
1728995750000|2024-10-15 12:35:50|363.91|362.21|363.85|362.15|363.94|362.24|363.75|362.05|24
1728995760000|2024-10-15 12:36:00|363.84|362.14|364.04|362.34|364.04|362.34|363.81|362.11|21
1728995770000|2024-10-15 12:36:10|364.11|362.41|363.86|362.16|364.13|362.43|363.85|362.15|27
1728995780000|2024-10-15 12:36:20|363.85|362.15|363.86|362.16|363.91|362.21|363.84|362.14|14
1728995790000|2024-10-15 12:36:30|363.87|362.17|363.59|361.89|363.88|362.18|363.59|361.89|28
1728995800000|2024-10-15 12:36:40|363.58|361.88|363.61|361.91|363.61|361.91|363.54|361.84|19
1728995810000|2024-10-15 12:36:50|363.62|361.92|363.8|362.1|363.8|362.1|363.52|361.82|25
1728995820000|2024-10-15 12:37:00|363.87|362.17|363.71|362.01|364.09|362.39|363.71|362.01|31
1728995830000|2024-10-15 12:37:10|363.73|362.03|363.83|362.13|363.88|362.18|363.67|361.97|20
1728995840000|2024-10-15 12:37:20|363.79|362.09|363.78|362.08|363.82|362.12|363.59|361.89|27
1728995850000|2024-10-15 12:37:30|363.8|362.1|363.84|362.14|363.85|362.15|363.62|361.92|27
1728995860000|2024-10-15 12:37:40|363.81|362.11|364|362.3|364|362.3|363.8|362.1|20
1728995870000|2024-10-15 12:37:50|364.01|362.31|363.96|362.26|364.03|362.33|363.84|362.14|27
1728995880000|2024-10-15 12:38:00|363.95|362.25|364.26|362.56|364.26|362.56|363.93|362.23|29
1728995890000|2024-10-15 12:38:10|364.27|362.57|364.2|362.5|364.31|362.61|364.2|362.5|17
1728995900000|2024-10-15 12:38:20|364.18|362.48|364.11|362.41|364.18|362.48|364.07|362.37|22
1728995910000|2024-10-15 12:38:30|364.1|362.4|364.05|362.35|364.12|362.42|363.92|362.22|20
1728995920000|2024-10-15 12:38:40|364.06|362.36|364.15|362.45|364.15|362.45|364.02|362.32|17
1728995930000|2024-10-15 12:38:50|364.16|362.46|364.34|362.64|364.36|362.66|364.14|362.44|20
1728995940000|2024-10-15 12:39:00|364.35|362.65|364.42|362.72|364.42|362.72|364.29|362.59|23
1728995950000|2024-10-15 12:39:10|364.39|362.69|364.51|362.81|364.53|362.83|364.39|362.69|26
1728995960000|2024-10-15 12:39:20|364.5|362.8|364.64|362.94|364.66|362.96|364.5|362.8|17
1728995970000|2024-10-15 12:39:30|364.66|362.96|365.03|363.33|365.06|363.36|364.63|362.93|25
1728995980000|2024-10-15 12:39:40|365.02|363.32|365.24|363.54|365.24|363.54|365.01|363.31|23
1728995990000|2024-10-15 12:39:50|365.28|363.58|365.27|363.57|365.34|363.64|365.2|363.5|24
1728996000000|2024-10-15 12:40:00|365.26|363.56|365.2|363.5|365.32|363.62|365.12|363.42|28
1728996010000|2024-10-15 12:40:10|365.24|363.54|365.09|363.39|365.32|363.62|365.07|363.37|19
1728996020000|2024-10-15 12:40:20|365.11|363.41|365.47|363.77|365.47|363.77|365.11|363.41|27
1728996030000|2024-10-15 12:40:30|365.48|363.78|365.37|363.67|365.52|363.82|365.35|363.65|28
1728996040000|2024-10-15 12:40:40|365.38|363.68|365.59|363.89|365.59|363.89|365.37|363.67|19
1728996050000|2024-10-15 12:40:50|365.53|363.83|365.45|363.75|365.53|363.83|365.31|363.61|15
1728996060000|2024-10-15 12:41:00|365.39|363.69|365.3|363.6|365.48|363.78|365.23|363.53|25
1728996070000|2024-10-15 12:41:10|365.29|363.59|365.59|363.89|365.59|363.89|365.29|363.59|19
1728996080000|2024-10-15 12:41:20|365.56|363.86|365.56|363.86|365.59|363.89|365.51|363.81|14
1728996090000|2024-10-15 12:41:30|365.57|363.87|365.59|363.89|365.59|363.89|365.52|363.82|22
1728996100000|2024-10-15 12:41:40|365.6|363.9|365.64|363.94|365.64|363.94|365.59|363.89|9
1728996110000|2024-10-15 12:41:50|365.65|363.95|365.59|363.89|365.67|363.97|365.59|363.89|11
1728996120000|2024-10-15 12:42:00|365.55|363.85|365.51|363.81|365.59|363.89|365.51|363.81|15
1728996130000|2024-10-15 12:42:10|365.48|363.78|365.29|363.59|365.48|363.78|365.29|363.59|16
1728996140000|2024-10-15 12:42:20|365.26|363.56|364.54|362.84|365.26|363.56|364.53|362.83|19
1728996150000|2024-10-15 12:42:30|364.55|362.85|364.45|362.75|364.63|362.93|364.42|362.72|30
1728996160000|2024-10-15 12:42:40|364.46|362.76|364.84|363.14|364.84|363.14|364.46|362.76|27
1728996170000|2024-10-15 12:42:50|364.85|363.15|365.04|363.34|365.05|363.35|364.85|363.15|19
1728996180000|2024-10-15 12:43:00|365.05|363.35|364.94|363.24|365.13|363.43|364.94|363.24|21
1728996190000|2024-10-15 12:43:10|364.97|363.27|364.93|363.23|365.06|363.36|364.88|363.18|23
1728996200000|2024-10-15 12:43:20|364.94|363.24|364.99|363.29|364.99|363.29|364.82|363.12|23
1728996210000|2024-10-15 12:43:30|364.98|363.28|365.07|363.37|365.17|363.47|364.96|363.26|21
1728996220000|2024-10-15 12:43:40|365.04|363.34|365.21|363.51|365.25|363.55|365.02|363.32|22
1728996230000|2024-10-15 12:43:50|365.2|363.5|365.16|363.46|365.23|363.53|365.14|363.44|20
1728996240000|2024-10-15 12:44:00|365.14|363.44|365.08|363.38|365.14|363.44|364.99|363.29|20
1728996250000|2024-10-15 12:44:10|365.07|363.37|365.27|363.57|365.32|363.62|365.05|363.35|23
1728996260000|2024-10-15 12:44:20|365.29|363.59|365.21|363.51|365.29|363.59|365.19|363.49|17
1728996270000|2024-10-15 12:44:30|365.26|363.56|365.23|363.53|365.3|363.6|365.23|363.53|18
1728996280000|2024-10-15 12:44:40|365.22|363.52|364.87|363.17|365.22|363.52|364.84|363.14|24
1728996290000|2024-10-15 12:44:50|364.88|363.18|364.68|362.98|364.91|363.21|364.63|362.93|19
1728996300000|2024-10-15 12:45:00|364.69|362.99|364.75|363.05|364.79|363.09|364.69|362.99|14
1728996310000|2024-10-15 12:45:10|364.68|362.98|364.34|362.64|364.7|363|364.29|362.59|21
1728996320000|2024-10-15 12:45:20|364.33|362.63|363.99|362.29|364.33|362.63|363.99|362.29|17
1728996330000|2024-10-15 12:45:30|363.96|362.26|364.26|362.56|364.27|362.57|363.96|362.26|23
1728996340000|2024-10-15 12:45:40|364.27|362.57|364.01|362.31|364.27|362.57|364|362.3|24
1728996350000|2024-10-15 12:45:50|364.07|362.37|364.06|362.36|364.24|362.54|364.02|362.32|19
1728996360000|2024-10-15 12:46:00|364.08|362.38|364.21|362.51|364.21|362.51|363.93|362.23|20
1728996370000|2024-10-15 12:46:10|364.22|362.52|364.48|362.78|364.48|362.78|364.22|362.52|26
1728996380000|2024-10-15 12:46:20|364.41|362.71|364.34|362.64|364.41|362.71|364.33|362.63|14
1728996390000|2024-10-15 12:46:30|364.31|362.61|364.37|362.67|364.37|362.67|364.24|362.54|11
1728996400000|2024-10-15 12:46:40|364.43|362.73|364.48|362.78|364.5|362.8|364.39|362.69|16
1728996410000|2024-10-15 12:46:50|364.47|362.77|364.36|362.66|364.55|362.85|364.36|362.66|18
1728996420000|2024-10-15 12:47:00|364.35|362.65|364.69|362.99|364.69|362.99|364.34|362.64|15
1728996430000|2024-10-15 12:47:10|364.75|363.05|364.87|363.17|364.94|363.24|364.75|363.05|11
1728996440000|2024-10-15 12:47:20|364.88|363.18|364.83|363.13|364.88|363.18|364.7|363|23
1728996450000|2024-10-15 12:47:30|364.85|363.15|364.69|362.99|364.85|363.15|364.68|362.98|21
1728996460000|2024-10-15 12:47:40|364.7|363|364.84|363.14|364.87|363.17|364.69|362.99|20
1728996470000|2024-10-15 12:47:50|364.86|363.16|364.84|363.14|364.86|363.16|364.84|363.14|9
1728996480000|2024-10-15 12:48:00|364.76|363.06|364.57|362.87|364.79|363.09|364.57|362.87|20
1728996490000|2024-10-15 12:48:10|364.56|362.86|364.42|362.72|364.62|362.92|364.4|362.7|21
1728996500000|2024-10-15 12:48:20|364.44|362.74|364.49|362.79|364.59|362.89|364.44|362.74|16
1728996510000|2024-10-15 12:48:30|364.5|362.8|364.4|362.7|364.5|362.8|364.4|362.7|15
1728996520000|2024-10-15 12:48:40|364.35|362.65|364.24|362.54|364.35|362.65|364.22|362.52|15
1728996530000|2024-10-15 12:48:50|364.21|362.51|364.04|362.34|364.21|362.51|364.04|362.34|14
1728996540000|2024-10-15 12:49:00|364.03|362.33|364.1|362.4|364.22|362.52|364.03|362.33|16
1728996550000|2024-10-15 12:49:10|364.09|362.39|364.16|362.46|364.2|362.5|364.09|362.39|19
1728996560000|2024-10-15 12:49:20|364.15|362.45|364.18|362.48|364.21|362.51|364.13|362.43|18
1728996570000|2024-10-15 12:49:30|364.17|362.47|364.14|362.44|364.17|362.47|364.07|362.37|15
1728996580000|2024-10-15 12:49:40|364.09|362.39|364.14|362.44|364.19|362.49|364.08|362.38|18
1728996590000|2024-10-15 12:49:50|364.15|362.45|364.22|362.52|364.25|362.55|364.15|362.45|19
1728996600000|2024-10-15 12:50:00|364.25|362.55|364.05|362.35|364.36|362.66|364.04|362.34|19
1728996610000|2024-10-15 12:50:10|364.04|362.34|363.88|362.18|364.05|362.35|363.88|362.18|13
1728996620000|2024-10-15 12:50:20|363.87|362.17|364.18|362.48|364.22|362.52|363.85|362.15|25
1728996630000|2024-10-15 12:50:30|364.17|362.47|364.35|362.65|364.35|362.65|364.16|362.46|18
1728996640000|2024-10-15 12:50:40|364.36|362.66|364.27|362.57|364.4|362.7|364.27|362.57|16
1728996650000|2024-10-15 12:50:50|364.31|362.61|364.32|362.62|364.32|362.62|364.3|362.6|12
1728996660000|2024-10-15 12:51:00|364.31|362.61|364.48|362.78|364.52|362.82|364.19|362.49|26
1728996670000|2024-10-15 12:51:10|364.43|362.73|364.42|362.72|364.45|362.75|364.36|362.66|14
1728996680000|2024-10-15 12:51:20|364.41|362.71|364.59|362.89|364.61|362.91|364.41|362.71|13
1728996690000|2024-10-15 12:51:30|364.58|362.88|364.47|362.77|364.58|362.88|364.47|362.77|19
1728996700000|2024-10-15 12:51:40|364.45|362.75|364.34|362.64|364.45|362.75|364.32|362.62|18
1728996710000|2024-10-15 12:51:50|364.33|362.63|364.24|362.54|364.33|362.63|364.19|362.49|16
1728996720000|2024-10-15 12:52:00|364.23|362.53|364.2|362.5|364.24|362.54|364.06|362.36|24
1728996730000|2024-10-15 12:52:10|364.21|362.51|364.1|362.4|364.21|362.51|364.09|362.39|13
1728996740000|2024-10-15 12:52:20|364.04|362.34|364.05|362.35|364.13|362.43|364.04|362.34|21
1728996750000|2024-10-15 12:52:30|364.06|362.36|364.17|362.47|364.22|362.52|364.06|362.36|11
1728996760000|2024-10-15 12:52:40|364.09|362.39|364.01|362.31|364.11|362.41|363.99|362.29|19
1728996770000|2024-10-15 12:52:50|364.02|362.32|364.01|362.31|364.14|362.44|363.99|362.29|22
1728996780000|2024-10-15 12:53:00|364.03|362.33|364.12|362.42|364.17|362.47|364.01|362.31|19
1728996790000|2024-10-15 12:53:10|364.13|362.43|364.16|362.46|364.26|362.56|364.12|362.42|17
1728996800000|2024-10-15 12:53:20|364.09|362.39|363.98|362.28|364.09|362.39|363.96|362.26|8
1728996810000|2024-10-15 12:53:30|363.97|362.27|364.22|362.52|364.23|362.53|363.97|362.27|19
1728996820000|2024-10-15 12:53:40|364.2|362.5|364.12|362.42|364.21|362.51|364.12|362.42|13
1728996830000|2024-10-15 12:53:50|364.13|362.43|364.14|362.44|364.14|362.44|364.06|362.36|17
1728996840000|2024-10-15 12:54:00|364.15|362.45|364.3|362.6|364.31|362.61|364.15|362.45|19
1728996850000|2024-10-15 12:54:10|364.29|362.59|364.31|362.61|364.43|362.73|364.21|362.51|24
1728996860000|2024-10-15 12:54:20|364.32|362.62|364.27|362.57|364.39|362.69|364.27|362.57|19
1728996870000|2024-10-15 12:54:30|364.28|362.58|364.3|362.6|364.34|362.64|364.28|362.58|21
1728996880000|2024-10-15 12:54:40|364.29|362.59|364.22|362.52|364.29|362.59|364.18|362.48|23
1728996890000|2024-10-15 12:54:50|364.21|362.51|364.25|362.55|364.26|362.56|364.2|362.5|19
1728996900000|2024-10-15 12:55:00|364.26|362.56|364.33|362.63|364.39|362.69|364.14|362.44|26
1728996910000|2024-10-15 12:55:10|364.32|362.62|364.23|362.53|364.32|362.62|364.23|362.53|6
1728996920000|2024-10-15 12:55:20|364.27|362.57|364.22|362.52|364.31|362.61|364.14|362.44|15
1728996930000|2024-10-15 12:55:30|364.21|362.51|364.18|362.48|364.21|362.51|364.15|362.45|7
1728996940000|2024-10-15 12:55:40|364.17|362.47|364.15|362.45|364.17|362.47|364.15|362.45|3
1728996950000|2024-10-15 12:55:50|364.09|362.39|364.03|362.33|364.12|362.42|364.01|362.31|19
1728996960000|2024-10-15 12:56:00|364.04|362.34|364.11|362.41|364.13|362.43|364.02|362.32|17
1728996970000|2024-10-15 12:56:10|364.12|362.42|364.01|362.31|364.14|362.44|364.01|362.31|16
1728996980000|2024-10-15 12:56:20|363.97|362.27|364.04|362.34|364.19|362.49|363.94|362.24|25
1728996990000|2024-10-15 12:56:30|364.03|362.33|364.12|362.42|364.14|362.44|364.03|362.33|14
1728997000000|2024-10-15 12:56:40|364.13|362.43|364.22|362.52|364.24|362.54|364.12|362.42|23
1728997010000|2024-10-15 12:56:50|364.21|362.51|364.3|362.6|364.3|362.6|364.21|362.51|12
1728997020000|2024-10-15 12:57:00|364.34|362.64|364.43|362.73|364.46|362.76|364.34|362.64|12
1728997040000|2024-10-15 12:57:20|364.55|362.85|364.63|362.93|364.66|362.96|364.55|362.85|7
1728997050000|2024-10-15 12:57:30|364.64|362.94|364.52|362.82|364.69|362.99|364.52|362.82|14
1728997060000|2024-10-15 12:57:40|364.51|362.81|364.42|362.72|364.58|362.88|364.42|362.72|17
1728997070000|2024-10-15 12:57:50|364.41|362.71|364.42|362.72|364.44|362.74|364.35|362.65|11
1728997080000|2024-10-15 12:58:00|364.43|362.73|364.37|362.67|364.43|362.73|364.34|362.64|17
1728997090000|2024-10-15 12:58:10|364.36|362.66|364.09|362.39|364.36|362.66|364.09|362.39|12
1728997100000|2024-10-15 12:58:20|364.05|362.35|364.29|362.59|364.33|362.63|363.97|362.27|13
1728997110000|2024-10-15 12:58:30|364.27|362.57|364.2|362.5|364.28|362.58|364.15|362.45|23
1728997120000|2024-10-15 12:58:40|364.18|362.48|364.42|362.72|364.43|362.73|364.18|362.48|16
1728997130000|2024-10-15 12:58:50|364.39|362.69|364.46|362.76|364.46|362.76|364.39|362.69|11
1728997140000|2024-10-15 12:59:00|364.49|362.79|364.61|362.91|364.62|362.92|364.47|362.77|17
1728997150000|2024-10-15 12:59:10|364.58|362.88|364.67|362.97|364.73|363.03|364.58|362.88|22
1728997160000|2024-10-15 12:59:20|364.66|362.96|364.66|362.96|364.66|362.96|364.66|362.96|1
1728997170000|2024-10-15 12:59:30|364.62|362.92|364.64|362.94|364.64|362.94|364.62|362.92|3
1728997180000|2024-10-15 12:59:40|364.66|362.96|364.8|363.1|364.81|363.11|364.66|362.96|16
1728997190000|2024-10-15 12:59:50|364.79|363.09|364.79|363.09|364.79|363.09|364.79|363.09|1
1728997200000|2024-10-15 13:00:00|364.73|363.03|364.57|362.87|364.73|363.03|364.52|362.82|18
1728997210000|2024-10-15 13:00:10|364.56|362.86|364.72|363.02|364.72|363.02|364.51|362.81|15
1728997220000|2024-10-15 13:00:20|364.74|363.04|364.84|363.14|364.85|363.15|364.74|363.04|7
1728997230000|2024-10-15 13:00:30|364.85|363.15|364.99|363.29|364.99|363.29|364.85|363.15|8
1728997240000|2024-10-15 13:00:40|364.96|363.26|364.88|363.18|364.99|363.29|364.88|363.18|14
1728997250000|2024-10-15 13:00:50|364.91|363.21|364.98|363.28|365.09|363.39|364.9|363.2|19
1728997260000|2024-10-15 13:01:00|364.99|363.29|364.92|363.22|365.02|363.32|364.88|363.18|16
1728997270000|2024-10-15 13:01:10|364.85|363.15|364.95|363.25|364.96|363.26|364.79|363.09|12
1728997280000|2024-10-15 13:01:20|364.94|363.24|365.02|363.32|365.03|363.33|364.94|363.24|22
1728997290000|2024-10-15 13:01:30|365.01|363.31|364.97|363.27|365.04|363.34|364.96|363.26|17
1728997300000|2024-10-15 13:01:40|364.99|363.29|364.94|363.24|364.99|363.29|364.92|363.22|21
1728997310000|2024-10-15 13:01:50|364.93|363.23|364.95|363.25|364.95|363.25|364.91|363.21|5
1728997320000|2024-10-15 13:02:00|365.03|363.33|365.27|363.57|365.27|363.57|365|363.3|25
1728997330000|2024-10-15 13:02:10|365.26|363.56|365.38|363.68|365.47|363.77|365.25|363.55|24
1728997340000|2024-10-15 13:02:20|365.35|363.65|365.19|363.49|365.36|363.66|365.15|363.45|15
1728997350000|2024-10-15 13:02:30|365.18|363.48|365.27|363.57|365.29|363.59|365.17|363.47|20
1728997360000|2024-10-15 13:02:40|365.29|363.59|365.39|363.69|365.5|363.8|365.29|363.59|19
1728997370000|2024-10-15 13:02:50|365.38|363.68|365.4|363.7|365.42|363.72|365.36|363.66|14
1728997380000|2024-10-15 13:03:00|365.41|363.71|365.38|363.68|365.41|363.71|365.34|363.64|12
1728997390000|2024-10-15 13:03:10|365.37|363.67|365.51|363.81|365.51|363.81|365.37|363.67|8
1728997400000|2024-10-15 13:03:20|365.47|363.77|365.59|363.89|365.59|363.89|365.47|363.77|9
1728997410000|2024-10-15 13:03:30|365.6|363.9|365.61|363.91|365.61|363.91|365.6|363.9|2
1728997420000|2024-10-15 13:03:40|365.62|363.92|365.2|363.5|365.63|363.93|365.2|363.5|14
1728997430000|2024-10-15 13:03:50|365.24|363.54|365.33|363.63|365.34|363.64|365.23|363.53|7
1728997440000|2024-10-15 13:04:00|365.43|363.73|365.46|363.76|365.46|363.76|365.37|363.67|19
1728997450000|2024-10-15 13:04:10|365.52|363.82|365.58|363.88|365.58|363.88|365.43|363.73|18
1728997460000|2024-10-15 13:04:20|365.57|363.87|365.58|363.88|365.59|363.89|365.57|363.87|11
1728997470000|2024-10-15 13:04:30|365.59|363.89|365.66|363.96|365.66|363.96|365.59|363.89|8
1728997480000|2024-10-15 13:04:40|365.65|363.95|365.71|364.01|365.71|364.01|365.65|363.95|7
1728997500000|2024-10-15 13:05:00|365.59|363.89|365.43|363.73|365.59|363.89|365.42|363.72|18
1728997510000|2024-10-15 13:05:10|365.39|363.69|365.47|363.77|365.51|363.81|365.35|363.65|19
1728997520000|2024-10-15 13:05:20|365.46|363.76|365.26|363.56|365.5|363.8|365.24|363.54|17
1728997530000|2024-10-15 13:05:30|365.29|363.59|365.27|363.57|365.37|363.67|365.25|363.55|21
1728997540000|2024-10-15 13:05:40|365.26|363.56|365.26|363.56|365.35|363.65|365.24|363.54|27
1728997550000|2024-10-15 13:05:50|365.27|363.57|365.45|363.75|365.48|363.78|365.27|363.57|12
1728997560000|2024-10-15 13:06:00|365.49|363.79|365.54|363.84|365.54|363.84|365.48|363.78|3
1728997570000|2024-10-15 13:06:10|365.5|363.8|365.53|363.83|365.53|363.83|365.47|363.77|9
1728997580000|2024-10-15 13:06:20|365.54|363.84|365.67|363.97|365.67|363.97|365.54|363.84|12
1728997590000|2024-10-15 13:06:30|365.68|363.98|365.59|363.89|365.73|364.03|365.59|363.89|9
1728997600000|2024-10-15 13:06:40|365.63|363.93|365.67|363.97|365.67|363.97|365.63|363.93|5
1728997610000|2024-10-15 13:06:50|365.68|363.98|365.67|363.97|365.68|363.98|365.64|363.94|5
1728997620000|2024-10-15 13:07:00|365.68|363.98|365.64|363.94|365.68|363.98|365.61|363.91|8
1728997630000|2024-10-15 13:07:10|365.65|363.95|365.67|363.97|365.7|364|365.64|363.94|15
1728997640000|2024-10-15 13:07:20|365.88|364.18|366|364.3|366|364.3|365.88|364.18|12
1728997650000|2024-10-15 13:07:30|365.99|364.29|365.81|364.11|365.99|364.29|365.72|364.02|17
1728997660000|2024-10-15 13:07:40|365.85|364.15|365.94|364.24|365.94|364.24|365.85|364.15|10
1728997670000|2024-10-15 13:07:50|365.95|364.25|366|364.3|366|364.3|365.94|364.24|6
1728997680000|2024-10-15 13:08:00|365.92|364.22|365.84|364.14|365.92|364.22|365.83|364.13|7
1728997690000|2024-10-15 13:08:10|365.86|364.16|365.83|364.13|365.86|364.16|365.81|364.11|14
1728997700000|2024-10-15 13:08:20|365.84|364.14|365.86|364.16|365.87|364.17|365.83|364.13|9
1728997710000|2024-10-15 13:08:30|365.85|364.15|365.88|364.18|365.88|364.18|365.83|364.13|12
1728997720000|2024-10-15 13:08:40|365.87|364.17|365.89|364.19|365.89|364.19|365.73|364.03|14
1728997730000|2024-10-15 13:08:50|365.88|364.18|365.91|364.21|365.93|364.23|365.88|364.18|14
1728997740000|2024-10-15 13:09:00|365.92|364.22|365.87|364.17|365.95|364.25|365.84|364.14|20
1728997750000|2024-10-15 13:09:10|365.86|364.16|365.98|364.28|365.98|364.28|365.84|364.14|19
1728997760000|2024-10-15 13:09:20|365.99|364.29|366.05|364.35|366.05|364.35|365.99|364.29|13
1728997770000|2024-10-15 13:09:30|366.06|364.36|366.06|364.36|366.13|364.43|366.05|364.35|16
1728997780000|2024-10-15 13:09:40|366.07|364.37|366.04|364.34|366.09|364.39|366.03|364.33|6
1728997790000|2024-10-15 13:09:50|366.05|364.35|366.25|364.55|366.26|364.56|366.05|364.35|8
1728997800000|2024-10-15 13:10:00|366.26|364.56|366.6|364.9|366.66|364.96|366.26|364.56|12
1728997810000|2024-10-15 13:10:10|366.59|364.89|366.56|364.86|366.59|364.89|366.56|364.86|6
1728997820000|2024-10-15 13:10:20|366.51|364.81|366.47|364.77|366.51|364.81|366.43|364.73|14
1728997830000|2024-10-15 13:10:30|366.45|364.75|366.4|364.7|366.45|364.75|366.4|364.7|7
1728997840000|2024-10-15 13:10:40|366.38|364.68|366.35|364.65|366.38|364.68|366.31|364.61|13
1728997850000|2024-10-15 13:10:50|366.36|364.66|366.3|364.6|366.38|364.68|366.29|364.59|20
1728997860000|2024-10-15 13:11:00|366.32|364.62|366.44|364.74|366.44|364.74|366.3|364.6|17
1728997870000|2024-10-15 13:11:10|366.43|364.73|366.52|364.82|366.52|364.82|366.38|364.68|15
1728997880000|2024-10-15 13:11:20|366.49|364.79|366.5|364.8|366.52|364.82|366.49|364.79|9
1728997900000|2024-10-15 13:11:40|366.49|364.79|366.43|364.73|366.52|364.82|366.41|364.71|10
1728997910000|2024-10-15 13:11:50|366.41|364.71|366.42|364.72|366.47|364.77|366.41|364.71|6
1728997920000|2024-10-15 13:12:00|366.49|364.79|366.44|364.74|366.49|364.79|366.42|364.72|8
1728997930000|2024-10-15 13:12:10|366.45|364.75|366.48|364.78|366.48|364.78|366.45|364.75|9
1728997940000|2024-10-15 13:12:20|366.47|364.77|366.38|364.68|366.47|364.77|366.38|364.68|7
1728997950000|2024-10-15 13:12:30|366.39|364.69|366.39|364.69|366.46|364.76|366.38|364.68|15
1728997960000|2024-10-15 13:12:40|366.36|364.66|366.11|364.41|366.37|364.67|366.11|364.41|15
1728997970000|2024-10-15 13:12:50|366.1|364.4|366.1|364.4|366.14|364.44|366.1|364.4|13
1728997980000|2024-10-15 13:13:00|366.13|364.43|366.29|364.59|366.34|364.64|366.13|364.43|19
1728997990000|2024-10-15 13:13:10|366.28|364.58|366.4|364.7|366.41|364.71|366.28|364.58|14
1728998000000|2024-10-15 13:13:20|366.39|364.69|366.51|364.81|366.55|364.85|366.39|364.69|19
1728998010000|2024-10-15 13:13:30|366.49|364.79|366.4|364.7|366.49|364.79|366.4|364.7|8
1728998020000|2024-10-15 13:13:40|366.34|364.64|366.19|364.49|366.34|364.64|366.18|364.48|16
1728998030000|2024-10-15 13:13:50|366.2|364.5|366.19|364.49|366.21|364.51|366.18|364.48|6
1728998040000|2024-10-15 13:14:00|366.16|364.46|366.66|364.96|366.66|364.96|366.15|364.45|16
1728998050000|2024-10-15 13:14:10|366.67|364.97|366.66|364.96|366.68|364.98|366.66|364.96|5
1728998060000|2024-10-15 13:14:20|366.67|364.97|366.93|365.23|366.93|365.23|366.66|364.96|8
1728998070000|2024-10-15 13:14:30|366.94|365.24|366.69|364.99|366.94|365.24|366.66|364.96|23
1728998080000|2024-10-15 13:14:40|366.68|364.98|366.56|364.86|366.68|364.98|366.55|364.85|5
1728998090000|2024-10-15 13:14:50|366.64|364.94|366.7|365|366.73|365.03|366.64|364.94|21
1728998100000|2024-10-15 13:15:00|366.69|364.99|366.3|364.6|366.69|364.99|366.28|364.58|20
1728998110000|2024-10-15 13:15:10|366.37|364.67|366.52|364.82|366.58|364.88|366.37|364.67|19
1728998120000|2024-10-15 13:15:20|366.43|364.73|366.46|364.76|366.56|364.86|366.43|364.73|24
1728998130000|2024-10-15 13:15:30|366.48|364.78|366.57|364.87|366.6|364.9|366.48|364.78|18
1728998140000|2024-10-15 13:15:40|366.58|364.88|366.65|364.95|366.66|364.96|366.58|364.88|11
1728998150000|2024-10-15 13:15:50|366.66|364.96|366.77|365.07|366.87|365.17|366.66|364.96|24
1728998160000|2024-10-15 13:16:00|366.79|365.09|366.62|364.92|366.79|365.09|366.62|364.92|15
1728998170000|2024-10-15 13:16:10|366.61|364.91|366.58|364.88|366.61|364.91|366.52|364.82|21
1728998180000|2024-10-15 13:16:20|366.57|364.87|366.64|364.94|366.72|365.02|366.54|364.84|16
1728998190000|2024-10-15 13:16:30|366.63|364.93|366.46|364.76|366.64|364.94|366.43|364.73|21
1728998200000|2024-10-15 13:16:40|366.47|364.77|366.12|364.42|366.49|364.79|366.12|364.42|25
1728998210000|2024-10-15 13:16:50|366.11|364.41|365.71|364.01|366.11|364.41|365.71|364.01|27
1728998220000|2024-10-15 13:17:00|365.69|363.99|365.59|363.89|365.69|363.99|365.59|363.89|14
1728998240000|2024-10-15 13:17:20|365.64|363.94|365.71|364.01|365.71|364.01|365.61|363.91|16
1728998250000|2024-10-15 13:17:30|365.7|364|365.99|364.29|365.99|364.29|365.7|364|25
1728998260000|2024-10-15 13:17:40|366.02|364.32|366.13|364.43|366.19|364.49|366.02|364.32|21
1728998270000|2024-10-15 13:17:50|366.14|364.44|365.98|364.28|366.14|364.44|365.97|364.27|9
1728998280000|2024-10-15 13:18:00|365.97|364.27|365.59|363.89|365.97|364.27|365.59|363.89|14
1728998290000|2024-10-15 13:18:10|365.61|363.91|365.8|364.1|365.81|364.11|365.61|363.91|14
1728998300000|2024-10-15 13:18:20|365.81|364.11|365.59|363.89|365.81|364.11|365.59|363.89|20
1728998310000|2024-10-15 13:18:30|365.62|363.92|365.59|363.89|365.62|363.92|365.59|363.89|4
1728998320000|2024-10-15 13:18:40|365.62|363.92|365.59|363.89|365.62|363.92|365.59|363.89|5
1728998330000|2024-10-15 13:18:50|365.58|363.88|365.27|363.57|365.58|363.88|365.27|363.57|6
1728998340000|2024-10-15 13:19:00|365.29|363.59|365.33|363.63|365.41|363.71|365.26|363.56|21
1728998350000|2024-10-15 13:19:10|365.31|363.61|365.38|363.68|365.39|363.69|365.21|363.51|28
1728998360000|2024-10-15 13:19:20|365.36|363.66|365.48|363.78|365.51|363.81|365.34|363.64|27
1728998370000|2024-10-15 13:19:30|365.49|363.79|365.32|363.62|365.49|363.79|365.32|363.62|11
1728998380000|2024-10-15 13:19:40|365.31|363.61|365.27|363.57|365.31|363.61|365.26|363.56|16
1728998390000|2024-10-15 13:19:50|365.28|363.58|365.21|363.51|365.32|363.62|365.21|363.51|9
1728998400000|2024-10-15 13:20:00|365.18|363.48|365.08|363.38|365.26|363.56|365.08|363.38|18
1728998410000|2024-10-15 13:20:10|365.02|363.32|365.27|363.57|365.27|363.57|365|363.3|27
1728998420000|2024-10-15 13:20:20|365.32|363.62|365.36|363.66|365.39|363.69|365.3|363.6|20
1728998430000|2024-10-15 13:20:30|365.37|363.67|365.38|363.68|365.49|363.79|365.31|363.61|20
1728998440000|2024-10-15 13:20:40|365.37|363.67|365.4|363.7|365.41|363.71|365.36|363.66|13
1728998450000|2024-10-15 13:20:50|365.39|363.69|365.59|363.89|365.6|363.9|365.37|363.67|23
1728998460000|2024-10-15 13:21:00|365.6|363.9|365.72|364.02|365.77|364.07|365.6|363.9|24
1728998470000|2024-10-15 13:21:10|365.74|364.04|365.92|364.22|365.97|364.27|365.74|364.04|22
1728998480000|2024-10-15 13:21:20|365.98|364.28|366.1|364.4|366.1|364.4|365.98|364.28|20
1728998490000|2024-10-15 13:21:30|366.09|364.39|366.06|364.36|366.13|364.43|365.99|364.29|22
1728998500000|2024-10-15 13:21:40|366.05|364.35|365.99|364.29|366.07|364.37|365.98|364.28|16
1728998510000|2024-10-15 13:21:50|366.02|364.32|365.39|363.69|366.02|364.32|365.39|363.69|12
1728998520000|2024-10-15 13:22:00|365.38|363.68|365.27|363.57|365.38|363.68|365.15|363.45|20
1728998530000|2024-10-15 13:22:10|365.28|363.58|365.35|363.65|365.4|363.7|365.28|363.58|19
1728998540000|2024-10-15 13:22:20|365.31|363.61|365.35|363.65|365.38|363.68|365.29|363.59|14
1728998550000|2024-10-15 13:22:30|365.28|363.58|365.28|363.58|365.28|363.58|365.28|363.58|1
1728998560000|2024-10-15 13:22:40|365.25|363.55|365.28|363.58|365.29|363.59|365.21|363.51|13
1728998570000|2024-10-15 13:22:50|365.29|363.59|365.21|363.51|365.32|363.62|365.19|363.49|16
1728998580000|2024-10-15 13:23:00|365.2|363.5|365.26|363.56|365.26|363.56|365.19|363.49|14
1728998590000|2024-10-15 13:23:10|365.25|363.55|365.31|363.61|365.31|363.61|365.2|363.5|13
1728998600000|2024-10-15 13:23:20|365.27|363.57|365.27|363.57|365.38|363.68|365.21|363.51|24
1728998610000|2024-10-15 13:23:30|365.25|363.55|365.03|363.33|365.25|363.55|364.99|363.29|22
1728998620000|2024-10-15 13:23:40|365.02|363.32|364.89|363.19|365.02|363.32|364.89|363.19|14
1728998630000|2024-10-15 13:23:50|364.85|363.15|364.63|362.93|364.89|363.19|364.57|362.87|24
1728998640000|2024-10-15 13:24:00|364.62|362.92|364.59|362.89|364.64|362.94|364.55|362.85|24
1728998650000|2024-10-15 13:24:10|364.6|362.9|364.7|363|364.8|363.1|364.6|362.9|14
1728998660000|2024-10-15 13:24:20|364.75|363.05|364.71|363.01|364.75|363.05|364.71|363.01|2
1728998670000|2024-10-15 13:24:30|364.78|363.08|364.77|363.07|364.91|363.21|364.76|363.06|12
1728998680000|2024-10-15 13:24:40|364.8|363.1|364.97|363.27|364.97|363.27|364.77|363.07|21
1728998690000|2024-10-15 13:24:50|365.01|363.31|364.99|363.29|365.02|363.32|364.95|363.25|24
1728998700000|2024-10-15 13:25:00|364.97|363.27|364.82|363.12|365.07|363.37|364.82|363.12|22
1728998710000|2024-10-15 13:25:10|364.78|363.08|364.51|362.81|364.78|363.08|364.5|362.8|9
1728998720000|2024-10-15 13:25:20|364.58|362.88|364.62|362.92|364.66|362.96|364.58|362.88|16
1728998730000|2024-10-15 13:25:30|364.58|362.88|364.63|362.93|364.63|362.93|364.55|362.85|13
1728998740000|2024-10-15 13:25:40|364.59|362.89|364.44|362.74|364.64|362.94|364.44|362.74|14
1728998750000|2024-10-15 13:25:50|364.41|362.71|364.12|362.42|364.45|362.75|364.12|362.42|21
1728998760000|2024-10-15 13:26:00|364.13|362.43|363.92|362.22|364.13|362.43|363.92|362.22|12
1728998770000|2024-10-15 13:26:10|363.96|362.26|363.82|362.12|364.01|362.31|363.82|362.12|23
1728998780000|2024-10-15 13:26:20|363.76|362.06|363.79|362.09|363.79|362.09|363.66|361.96|15
1728998790000|2024-10-15 13:26:30|363.76|362.06|363.4|361.7|363.76|362.06|363.4|361.7|27
1728998800000|2024-10-15 13:26:40|363.39|361.69|363.43|361.73|363.46|361.76|363.36|361.66|17
1728998810000|2024-10-15 13:26:50|363.44|361.74|363.61|361.91|363.62|361.92|363.44|361.74|13
1728998820000|2024-10-15 13:27:00|363.59|361.89|363.25|361.55|363.59|361.89|363.23|361.53|24
1728998830000|2024-10-15 13:27:10|363.24|361.54|363.36|361.66|363.44|361.74|363.19|361.49|21
1728998840000|2024-10-15 13:27:20|363.35|361.65|363.55|361.85|363.56|361.86|363.35|361.65|19
1728998850000|2024-10-15 13:27:30|363.52|361.82|363.42|361.72|363.52|361.82|363.36|361.66|21
1728998860000|2024-10-15 13:27:40|363.34|361.64|363.62|361.92|363.7|362|363.34|361.64|23
1728998870000|2024-10-15 13:27:50|363.6|361.9|363.8|362.1|363.85|362.15|363.6|361.9|21
1728998880000|2024-10-15 13:28:00|363.81|362.11|364.2|362.5|364.2|362.5|363.81|362.11|22
1728998890000|2024-10-15 13:28:10|364.21|362.51|364.38|362.68|364.4|362.7|364.21|362.51|21
1728998900000|2024-10-15 13:28:20|364.37|362.67|364.6|362.9|364.6|362.9|364.37|362.67|17
1728998910000|2024-10-15 13:28:30|364.59|362.89|364.6|362.9|364.62|362.92|364.55|362.85|13
1728998920000|2024-10-15 13:28:40|364.59|362.89|364.48|362.78|364.59|362.89|364.47|362.77|5
1728998930000|2024-10-15 13:28:50|364.47|362.77|364.4|362.7|364.47|362.77|364.33|362.63|21
1728998940000|2024-10-15 13:29:00|364.39|362.69|364.4|362.7|364.46|362.76|364.38|362.68|18
1728998950000|2024-10-15 13:29:10|364.39|362.69|364.2|362.5|364.39|362.69|364.2|362.5|8
1728998960000|2024-10-15 13:29:20|364.18|362.48|363.99|362.29|364.18|362.48|363.99|362.29|16
1728998970000|2024-10-15 13:29:30|363.95|362.25|363.93|362.23|363.96|362.26|363.85|362.15|15
1728998980000|2024-10-15 13:29:40|363.94|362.24|363.99|362.29|364.13|362.43|363.94|362.24|22
1728998990000|2024-10-15 13:29:50|363.96|362.26|363.91|362.21|363.96|362.26|363.91|362.21|8
1728999000000|2024-10-15 13:30:00|363.92|362.22|363.83|362.13|364.14|362.44|363.83|362.13|20
1728999010000|2024-10-15 13:30:10|363.96|362.26|363.9|362.2|363.99|362.29|363.83|362.13|26
1728999020000|2024-10-15 13:30:20|363.84|362.14|363.89|362.19|364.04|362.34|363.78|362.08|25
1728999030000|2024-10-15 13:30:30|363.91|362.21|363.67|361.97|363.99|362.29|363.67|361.97|19
1728999040000|2024-10-15 13:30:40|363.66|361.96|363.69|361.99|363.75|362.05|363.58|361.88|21
1728999050000|2024-10-15 13:30:50|363.68|361.98|363.57|361.87|363.68|361.98|363.44|361.74|20
1728999060000|2024-10-15 13:31:00|363.58|361.88|363.43|361.73|363.58|361.88|363.35|361.65|23
1728999070000|2024-10-15 13:31:10|363.42|361.72|363.38|361.68|363.58|361.88|363.38|361.68|21
1728999080000|2024-10-15 13:31:20|363.27|361.57|363.33|361.63|363.45|361.75|363.14|361.44|24
1728999090000|2024-10-15 13:31:30|363.55|361.85|363.66|361.96|363.7|362|363.55|361.85|16
1728999100000|2024-10-15 13:31:40|363.64|361.94|363.63|361.93|363.75|362.05|363.6|361.9|23
1728999110000|2024-10-15 13:31:50|363.53|361.83|363.42|361.72|363.53|361.83|363.38|361.68|19
1728999120000|2024-10-15 13:32:00|363.43|361.73|363.38|361.68|363.43|361.73|363.12|361.42|26
1728999130000|2024-10-15 13:32:10|363.37|361.67|363.38|361.68|363.5|361.8|363.3|361.6|20
1728999140000|2024-10-15 13:32:20|363.39|361.69|363.7|362|363.7|362|363.39|361.69|23
1728999150000|2024-10-15 13:32:30|363.69|361.99|363.69|361.99|363.78|362.08|363.54|361.84|32
1728999160000|2024-10-15 13:32:40|363.67|361.97|363.95|362.25|364|362.3|363.67|361.97|25
1728999170000|2024-10-15 13:32:50|363.98|362.28|363.71|362.01|363.99|362.29|363.71|362.01|23
1728999180000|2024-10-15 13:33:00|363.67|361.97|363.7|362|363.83|362.13|363.58|361.88|31
1728999190000|2024-10-15 13:33:10|363.74|362.04|364.11|362.41|364.14|362.44|363.74|362.04|21
1728999200000|2024-10-15 13:33:20|364.13|362.43|364.11|362.41|364.16|362.46|364.04|362.34|15
1728999210000|2024-10-15 13:33:30|364.1|362.4|364.11|362.41|364.11|362.41|363.87|362.17|17
1728999220000|2024-10-15 13:33:40|364.16|362.46|364.57|362.87|364.58|362.88|364.16|362.46|30
1728999230000|2024-10-15 13:33:50|364.56|362.86|364.67|362.97|364.78|363.08|364.56|362.86|25
1728999240000|2024-10-15 13:34:00|364.7|363|364.83|363.13|364.86|363.16|364.65|362.95|24
1728999250000|2024-10-15 13:34:10|364.82|363.12|364.72|363.02|364.82|363.12|364.55|362.85|23
1728999260000|2024-10-15 13:34:20|364.73|363.03|364.96|363.26|364.96|363.26|364.73|363.03|24
1728999270000|2024-10-15 13:34:30|364.98|363.28|365.24|363.54|365.24|363.54|364.98|363.28|15
1728999280000|2024-10-15 13:34:40|365.26|363.56|365.35|363.65|365.55|363.85|365.24|363.54|29
1728999290000|2024-10-15 13:34:50|365.41|363.71|365.14|363.44|365.41|363.71|365.14|363.44|13
1728999300000|2024-10-15 13:35:00|365.19|363.49|365.35|363.65|365.38|363.68|365.16|363.46|25
1728999310000|2024-10-15 13:35:10|365.36|363.66|365.37|363.67|365.43|363.73|365.35|363.65|22
1728999320000|2024-10-15 13:35:20|365.29|363.59|365.37|363.67|365.37|363.67|365.25|363.55|14
1728999330000|2024-10-15 13:35:30|365.39|363.69|365.44|363.74|365.45|363.75|365.39|363.69|9
1728999340000|2024-10-15 13:35:40|365.46|363.76|365.18|363.48|365.48|363.78|365.18|363.48|19
1728999350000|2024-10-15 13:35:50|365.12|363.42|364.83|363.13|365.14|363.44|364.83|363.13|19
1728999360000|2024-10-15 13:36:00|364.81|363.11|364.47|362.77|364.81|363.11|364.47|362.77|28
1728999370000|2024-10-15 13:36:10|364.48|362.78|364.58|362.88|364.73|363.03|364.45|362.75|28
1728999380000|2024-10-15 13:36:20|364.63|362.93|364.7|363|364.75|363.05|364.58|362.88|24
1728999390000|2024-10-15 13:36:30|364.71|363.01|364.85|363.15|364.86|363.16|364.68|362.98|24
1728999400000|2024-10-15 13:36:40|364.86|363.16|364.87|363.17|364.87|363.17|364.79|363.09|25
1728999410000|2024-10-15 13:36:50|364.86|363.16|364.92|363.22|364.94|363.24|364.85|363.15|20
1728999420000|2024-10-15 13:37:00|364.91|363.21|365.03|363.33|365.08|363.38|364.75|363.05|26
1728999430000|2024-10-15 13:37:10|365.02|363.32|365.24|363.54|365.31|363.61|364.99|363.29|29
1728999440000|2024-10-15 13:37:20|365.25|363.55|365.17|363.47|365.25|363.55|365.07|363.37|20
1728999450000|2024-10-15 13:37:30|365.18|363.48|365.35|363.65|365.35|363.65|365.17|363.47|20
1728999460000|2024-10-15 13:37:40|365.34|363.64|365.35|363.65|365.36|363.66|365.21|363.51|25
1728999470000|2024-10-15 13:37:50|365.36|363.66|365.24|363.54|365.36|363.66|365.21|363.51|20
1728999480000|2024-10-15 13:38:00|365.25|363.55|365.36|363.66|365.39|363.69|365.25|363.55|26
1728999490000|2024-10-15 13:38:10|365.37|363.67|365.42|363.72|365.42|363.72|365.37|363.67|22
1728999500000|2024-10-15 13:38:20|365.41|363.71|365.68|363.98|365.68|363.98|365.41|363.71|23
1728999510000|2024-10-15 13:38:30|365.71|364.01|366.07|364.37|366.08|364.38|365.71|364.01|16
1728999520000|2024-10-15 13:38:40|366.03|364.33|365.93|364.23|366.09|364.39|365.9|364.2|27
1728999530000|2024-10-15 13:38:50|365.94|364.24|365.64|363.94|365.97|364.27|365.61|363.91|26
1728999540000|2024-10-15 13:39:00|365.62|363.92|365.64|363.94|365.81|364.11|365.58|363.88|29
1728999550000|2024-10-15 13:39:10|365.63|363.93|365.77|364.07|365.82|364.12|365.59|363.89|25
1728999560000|2024-10-15 13:39:20|365.76|364.06|365.59|363.89|365.8|364.1|365.55|363.85|27
1728999570000|2024-10-15 13:39:30|365.58|363.88|365.33|363.63|365.61|363.91|365.33|363.63|22
1728999580000|2024-10-15 13:39:40|365.39|363.69|365.59|363.89|365.59|363.89|365.38|363.68|22
1728999590000|2024-10-15 13:39:50|365.58|363.88|365.67|363.97|365.67|363.97|365.58|363.88|8
1728999600000|2024-10-15 13:40:00|365.66|363.96|365.7|364|365.85|364.15|365.66|363.96|30
1728999610000|2024-10-15 13:40:10|365.77|364.07|365.92|364.22|365.96|364.26|365.7|364|26
1728999620000|2024-10-15 13:40:20|365.91|364.21|365.91|364.21|365.93|364.23|365.87|364.17|16
1728999630000|2024-10-15 13:40:30|365.89|364.19|366.18|364.48|366.18|364.48|365.89|364.19|25
1728999640000|2024-10-15 13:40:40|366.19|364.49|366.3|364.6|366.3|364.6|366.16|364.46|24
1728999650000|2024-10-15 13:40:50|366.32|364.62|366.35|364.65|366.44|364.74|366.27|364.57|22
1728999660000|2024-10-15 13:41:00|366.34|364.64|366.31|364.61|366.48|364.78|366.31|364.61|24
1728999670000|2024-10-15 13:41:10|366.19|364.49|366.34|364.64|366.34|364.64|366.05|364.35|29
1728999680000|2024-10-15 13:41:20|366.31|364.61|366.19|364.49|366.32|364.62|366.19|364.49|30
1728999690000|2024-10-15 13:41:30|366.21|364.51|366.37|364.67|366.37|364.67|366.19|364.49|26
1728999700000|2024-10-15 13:41:40|366.38|364.68|366.51|364.81|366.51|364.81|366.34|364.64|29
1728999710000|2024-10-15 13:41:50|366.5|364.8|366.38|364.68|366.51|364.81|366.35|364.65|23
1728999720000|2024-10-15 13:42:00|366.37|364.67|366.11|364.41|366.43|364.73|366.11|364.41|25
1728999730000|2024-10-15 13:42:10|366.12|364.42|366.26|364.56|366.39|364.69|366.07|364.37|30
1728999740000|2024-10-15 13:42:20|366.24|364.54|366.26|364.56|366.29|364.59|366.17|364.47|23
1728999750000|2024-10-15 13:42:30|366.24|364.54|366.22|364.52|366.25|364.55|366.14|364.44|22
1728999760000|2024-10-15 13:42:40|366.23|364.53|366.35|364.65|366.35|364.65|366.22|364.52|23
1728999770000|2024-10-15 13:42:50|366.36|364.66|366.47|364.77|366.47|364.77|366.36|364.66|23
1728999780000|2024-10-15 13:43:00|366.49|364.79|366.58|364.88|366.66|364.96|366.49|364.79|29
1728999790000|2024-10-15 13:43:10|366.54|364.84|366.66|364.96|366.66|364.96|366.53|364.83|16
1728999800000|2024-10-15 13:43:20|366.73|365.03|367.09|365.39|367.17|365.47|366.73|365.03|30
1728999810000|2024-10-15 13:43:30|367.25|365.55|367.26|365.56|367.33|365.63|367.19|365.49|18
1728999820000|2024-10-15 13:43:40|367.27|365.57|367.51|365.81|367.52|365.82|367.27|365.57|23
1728999830000|2024-10-15 13:43:50|367.5|365.8|367.68|365.98|367.68|365.98|367.47|365.77|16
1728999840000|2024-10-15 13:44:00|367.69|365.99|367.7|366|367.7|366|367.69|365.99|2
1728999850000|2024-10-15 13:44:10|367.71|366.01|367.72|366.02|367.75|366.05|367.69|365.99|8
1728999860000|2024-10-15 13:44:20|367.73|366.03|367.69|365.99|367.73|366.03|367.69|365.99|8
1728999870000|2024-10-15 13:44:30|367.7|366|367.68|365.98|367.7|366|367.68|365.98|2
1728999890000|2024-10-15 13:44:50|367.69|365.99|368.07|366.37|368.07|366.37|367.69|365.99|9
1728999900000|2024-10-15 13:45:00|368.06|366.36|368.05|366.35|368.09|366.39|368|366.3|20
1728999910000|2024-10-15 13:45:10|368.04|366.34|368.07|366.37|368.07|366.37|367.94|366.24|16
1728999920000|2024-10-15 13:45:20|368.08|366.38|368.07|366.37|368.11|366.41|368.07|366.37|5
1728999930000|2024-10-15 13:45:30|368.06|366.36|368.07|366.37|368.07|366.37|367.96|366.26|7
1728999950000|2024-10-15 13:45:50|368.08|366.38|368.48|366.78|368.5|366.8|368.08|366.38|14
1728999960000|2024-10-15 13:46:00|368.58|366.88|370.92|369.22|371.01|369.31|368.58|366.88|34
1728999970000|2024-10-15 13:46:10|370.94|369.24|370.89|369.19|370.99|369.29|370.84|369.14|20
1728999980000|2024-10-15 13:46:20|370.9|369.2|370.95|369.25|370.95|369.25|370.9|369.2|6
1728999990000|2024-10-15 13:46:30|370.85|369.15|370.8|369.1|370.85|369.15|370.47|368.77|27
1729000000000|2024-10-15 13:46:40|370.83|369.13|370.69|368.99|371|369.3|370.69|368.99|21
1729000010000|2024-10-15 13:46:50|370.65|368.95|370.54|368.84|370.68|368.98|370.48|368.78|28
1729000020000|2024-10-15 13:47:00|370.5|368.8|369.93|368.23|370.5|368.8|369.83|368.13|29
1729000030000|2024-10-15 13:47:10|369.91|368.21|369.84|368.14|369.91|368.21|369.67|367.97|14
1729000040000|2024-10-15 13:47:20|369.92|368.22|372.04|370.34|372.13|370.43|369.92|368.22|23
1729000050000|2024-10-15 13:47:30|372.03|370.33|371.83|370.13|372.08|370.38|371.83|370.13|21
1729000060000|2024-10-15 13:47:40|371.9|370.2|371.59|369.89|371.9|370.2|371.54|369.84|25
1729000070000|2024-10-15 13:47:50|371.57|369.87|371.48|369.78|371.59|369.89|371.44|369.74|17
1729000080000|2024-10-15 13:48:00|371.47|369.77|371.46|369.76|371.47|369.77|371.29|369.59|20
1729000090000|2024-10-15 13:48:10|371.34|369.64|371.32|369.62|371.34|369.64|371.32|369.62|3
1729000100000|2024-10-15 13:48:20|371.39|369.69|371.47|369.77|371.71|370.01|371.39|369.69|19
1729000110000|2024-10-15 13:48:30|371.53|369.83|371.5|369.8|371.53|369.83|371.45|369.75|19
1729000120000|2024-10-15 13:48:40|371.46|369.76|372.05|370.35|372.08|370.38|371.45|369.75|21
1729000130000|2024-10-15 13:48:50|372|370.3|371.96|370.26|372.1|370.4|371.94|370.24|23
1729000140000|2024-10-15 13:49:00|371.97|370.27|371.98|370.28|372.12|370.42|371.87|370.17|27
1729000150000|2024-10-15 13:49:10|371.87|370.17|372.04|370.34|372.11|370.41|371.87|370.17|28
1729000160000|2024-10-15 13:49:20|371.97|370.27|371.59|369.89|371.97|370.27|371.54|369.84|26
1729000170000|2024-10-15 13:49:30|371.58|369.88|371.26|369.56|371.59|369.89|371.26|369.56|20
1729000180000|2024-10-15 13:49:40|371.27|369.57|371.44|369.74|371.54|369.84|371.27|369.57|21
1729000190000|2024-10-15 13:49:50|371.45|369.75|371.79|370.09|371.8|370.1|371.35|369.65|22
1729000200000|2024-10-15 13:50:00|371.8|370.1|371.37|369.67|371.82|370.12|371.22|369.52|29
1729000210000|2024-10-15 13:50:10|371.44|369.74|372.12|370.42|372.12|370.42|371.44|369.74|28
1729000220000|2024-10-15 13:50:20|372.14|370.44|371.97|370.27|372.23|370.53|371.97|370.27|25
1729000230000|2024-10-15 13:50:30|371.91|370.21|371.85|370.15|372.01|370.31|371.85|370.15|24
1729000240000|2024-10-15 13:50:40|371.84|370.14|371.75|370.05|371.84|370.14|371.56|369.86|17
1729000250000|2024-10-15 13:50:50|371.76|370.06|371.88|370.18|372|370.3|371.76|370.06|7
1729000260000|2024-10-15 13:51:00|371.89|370.19|371.46|369.76|372.05|370.35|371.46|369.76|29
1729000270000|2024-10-15 13:51:10|371.45|369.75|372.09|370.39|372.13|370.43|371.45|369.75|23
1729000280000|2024-10-15 13:51:20|372.15|370.45|372.1|370.4|372.25|370.55|372.04|370.34|27
1729000290000|2024-10-15 13:51:30|372.11|370.41|372.39|370.69|372.39|370.69|372.11|370.41|20
1729000300000|2024-10-15 13:51:40|372.38|370.68|372.53|370.83|372.53|370.83|372.38|370.68|17
1729000310000|2024-10-15 13:51:50|372.56|370.86|372.81|371.11|372.87|371.17|372.56|370.86|12
1729000320000|2024-10-15 13:52:00|372.83|371.13|372.71|371.01|372.96|371.26|372.68|370.98|26
1729000330000|2024-10-15 13:52:10|372.73|371.03|373.08|371.38|373.11|371.41|372.73|371.03|18
1729000340000|2024-10-15 13:52:20|373.1|371.4|372.7|371|373.1|371.4|372.7|371|22
1729000350000|2024-10-15 13:52:30|372.69|370.99|371.96|370.26|372.71|371.01|371.89|370.19|20
1729000360000|2024-10-15 13:52:40|372.06|370.36|372.17|370.47|372.2|370.5|372.06|370.36|23
1729000370000|2024-10-15 13:52:50|372.18|370.48|372.28|370.58|372.32|370.62|372.15|370.45|22
1729000380000|2024-10-15 13:53:00|372.27|370.57|372.68|370.98|372.72|371.02|372.2|370.5|30
1729000390000|2024-10-15 13:53:10|372.69|370.99|373.08|371.38|373.09|371.39|372.64|370.94|26
1729000400000|2024-10-15 13:53:20|373.03|371.33|373.14|371.44|373.14|371.44|372.81|371.11|27
1729000410000|2024-10-15 13:53:30|373.25|371.55|373.73|372.03|373.73|372.03|373.25|371.55|14
1729000420000|2024-10-15 13:53:40|373.88|372.18|374.17|372.47|374.17|372.47|373.86|372.16|30
1729000430000|2024-10-15 13:53:50|374.34|372.64|374.42|372.72|374.45|372.75|374.24|372.54|26
1729000440000|2024-10-15 13:54:00|374.41|372.71|373.7|372|374.43|372.73|373.68|371.98|34
1729000450000|2024-10-15 13:54:10|373.71|372.01|373.65|371.95|374.04|372.34|373.49|371.79|36
1729000460000|2024-10-15 13:54:20|373.88|372.18|373.73|372.03|373.92|372.22|373.68|371.98|29
1729000470000|2024-10-15 13:54:30|373.72|372.02|373.98|372.28|374|372.3|373.72|372.02|22
1729000480000|2024-10-15 13:54:40|373.97|372.27|373.8|372.1|373.97|372.27|373.74|372.04|27
1729000490000|2024-10-15 13:54:50|373.82|372.12|374.29|372.59|374.29|372.59|373.82|372.12|23
1729000500000|2024-10-15 13:55:00|374.38|372.68|374.54|372.84|374.54|372.84|374.38|372.68|10
1729000510000|2024-10-15 13:55:10|374.44|372.74|374.36|372.66|374.44|372.74|374.26|372.56|17
1729000520000|2024-10-15 13:55:20|374.38|372.68|374.54|372.84|374.54|372.84|374.35|372.65|22
1729000530000|2024-10-15 13:55:30|374.68|372.98|375.22|373.52|375.22|373.52|374.68|372.98|24
1729000540000|2024-10-15 13:55:40|375.23|373.53|375.33|373.63|375.33|373.63|375.15|373.45|26
1729000550000|2024-10-15 13:55:50|375.36|373.66|375.58|373.88|375.68|373.98|375.36|373.66|10
1729000560000|2024-10-15 13:56:00|375.57|373.87|375.49|373.79|375.74|374.04|375.49|373.79|27
1729000570000|2024-10-15 13:56:10|375.48|373.78|374.62|372.92|375.49|373.79|374.56|372.86|32
1729000580000|2024-10-15 13:56:20|374.63|372.93|374.9|373.2|374.93|373.23|374.63|372.93|30
1729000590000|2024-10-15 13:56:30|374.92|373.22|375.35|373.65|375.35|373.65|374.92|373.22|18
1729000600000|2024-10-15 13:56:40|375.36|373.66|375.24|373.54|375.36|373.66|375.13|373.43|22
1729000610000|2024-10-15 13:56:50|375.23|373.53|375.55|373.85|375.55|373.85|375.21|373.51|18
1729000620000|2024-10-15 13:57:00|375.56|373.86|375.87|374.17|375.93|374.23|375.56|373.86|29
1729000630000|2024-10-15 13:57:10|375.9|374.2|375.65|373.95|376|374.3|375.65|373.95|10
1729000640000|2024-10-15 13:57:20|375.64|373.94|376.08|374.38|376.11|374.41|375.64|373.94|9
1729000650000|2024-10-15 13:57:30|376.09|374.39|376.28|374.58|376.32|374.62|375.97|374.27|21
1729000660000|2024-10-15 13:57:40|376.29|374.59|376.5|374.8|376.5|374.8|376.25|374.55|22
1729000670000|2024-10-15 13:57:50|376.57|374.87|376.74|375.04|376.74|375.04|376.57|374.87|6
1729000680000|2024-10-15 13:58:00|376.84|375.14|376.88|375.18|377.1|375.4|376.84|375.14|28
1729000690000|2024-10-15 13:58:10|376.86|375.16|376.62|374.92|376.97|375.27|376.62|374.92|27
1729000700000|2024-10-15 13:58:20|376.6|374.9|377.08|375.38|377.14|375.44|376.36|374.66|25
1729000710000|2024-10-15 13:58:30|377.09|375.39|377.15|375.45|377.15|375.45|376.79|375.09|30
1729000720000|2024-10-15 13:58:40|377.16|375.46|377.95|376.25|377.95|376.25|377.15|375.45|23
1729000730000|2024-10-15 13:58:50|377.91|376.21|378.21|376.51|378.22|376.52|377.89|376.19|29
1729000740000|2024-10-15 13:59:00|378.22|376.52|378.46|376.76|378.49|376.79|378.19|376.49|23
1729000750000|2024-10-15 13:59:10|378.47|376.77|378.91|377.21|378.91|377.21|378.47|376.77|28
1729000760000|2024-10-15 13:59:20|378.92|377.22|378.43|376.73|378.96|377.26|378.43|376.73|21
1729000770000|2024-10-15 13:59:30|378.4|376.7|378.22|376.52|378.4|376.7|378.2|376.5|26
1729000780000|2024-10-15 13:59:40|378.25|376.55|378.28|376.58|378.42|376.72|378.24|376.54|16
1729000790000|2024-10-15 13:59:50|378.29|376.59|377.96|376.26|378.29|376.59|377.92|376.22|26
1729000800000|2024-10-15 14:00:00|377.99|376.29|379.06|377.36|379.07|377.37|377.91|376.21|33
1729000810000|2024-10-15 14:00:10|379.08|377.38|379.16|377.46|379.16|377.46|379.08|377.38|2
1729000820000|2024-10-15 14:00:20|379.14|377.44|379.51|377.81|379.52|377.82|379.06|377.36|28
1729000830000|2024-10-15 14:00:30|379.52|377.82|379.78|378.08|379.78|378.08|379.46|377.76|24
1729000840000|2024-10-15 14:00:40|379.77|378.07|379.74|378.04|379.83|378.13|379.62|377.92|28
1729000850000|2024-10-15 14:00:50|379.78|378.08|379.85|378.15|379.97|378.27|379.78|378.08|23
1729000860000|2024-10-15 14:01:00|379.86|378.16|379.87|378.17|379.9|378.2|379.82|378.12|25
1729000870000|2024-10-15 14:01:10|379.86|378.16|379.82|378.12|379.89|378.19|379.76|378.06|23
1729000880000|2024-10-15 14:01:20|379.8|378.1|379.47|377.77|379.89|378.19|379.44|377.74|24
1729000890000|2024-10-15 14:01:30|379.48|377.78|379.83|378.13|379.83|378.13|379.48|377.78|23
1729000900000|2024-10-15 14:01:40|379.92|378.22|380.08|378.38|380.25|378.55|379.72|378.02|23
1729000910000|2024-10-15 14:01:50|380.07|378.37|379.45|377.75|380.08|378.38|379.45|377.75|27
1729000920000|2024-10-15 14:02:00|379.44|377.74|378.9|377.2|379.6|377.9|378.9|377.2|33
1729000930000|2024-10-15 14:02:10|378.89|377.19|378.43|376.73|378.9|377.2|378.37|376.67|22
1729000940000|2024-10-15 14:02:20|378.64|376.94|377.79|376.09|378.74|377.04|377.74|376.04|27
1729000950000|2024-10-15 14:02:30|377.78|376.08|377.08|375.38|377.78|376.08|377.04|375.34|24
1729000960000|2024-10-15 14:02:40|377.03|375.33|376.53|374.83|377.03|375.33|376.38|374.68|29
1729000970000|2024-10-15 14:02:50|376.51|374.81|376.47|374.77|376.52|374.82|376.2|374.5|21
1729000980000|2024-10-15 14:03:00|376.45|374.75|377.34|375.64|377.36|375.66|376.38|374.68|32
1729000990000|2024-10-15 14:03:10|377.43|375.73|376.92|375.22|377.43|375.73|376.88|375.18|30
1729001000000|2024-10-15 14:03:20|377.05|375.35|377.68|375.98|377.68|375.98|376.94|375.24|33
1729001010000|2024-10-15 14:03:30|377.84|376.14|378.28|376.58|378.34|376.64|377.78|376.08|27
1729001020000|2024-10-15 14:03:40|378.26|376.56|378.24|376.54|378.56|376.86|378.02|376.32|22
1729001030000|2024-10-15 14:03:50|378.22|376.52|378.09|376.39|378.22|376.52|377.95|376.25|17
1729001040000|2024-10-15 14:04:00|378.08|376.38|377.3|375.6|378.21|376.51|377.3|375.6|28
1729001050000|2024-10-15 14:04:10|377.34|375.64|377.62|375.92|377.64|375.94|377.14|375.44|30
1729001060000|2024-10-15 14:04:20|377.63|375.93|377.61|375.91|377.76|376.06|377.61|375.91|25
1729001070000|2024-10-15 14:04:30|377.65|375.95|377.9|376.2|378.04|376.34|377.53|375.83|32
1729001080000|2024-10-15 14:04:40|377.91|376.21|378.72|377.02|378.84|377.14|377.91|376.21|26
1729001090000|2024-10-15 14:04:50|378.77|377.07|378.07|376.37|378.88|377.18|378.07|376.37|26
1729001100000|2024-10-15 14:05:00|377.95|376.25|377.47|375.77|377.95|376.25|377.47|375.77|25
1729001110000|2024-10-15 14:05:10|377.46|375.76|376.71|375.01|377.46|375.76|376.71|375.01|25
1729001120000|2024-10-15 14:05:20|376.7|375|376.62|374.92|376.73|375.03|376.56|374.86|27
1729001130000|2024-10-15 14:05:30|376.6|374.9|376.32|374.62|376.6|374.9|376.1|374.4|24
1729001140000|2024-10-15 14:05:40|376.26|374.56|375.85|374.15|376.47|374.77|375.85|374.15|27
1729001150000|2024-10-15 14:05:50|375.76|374.06|375.25|373.55|375.76|374.06|375.25|373.55|23
1729001160000|2024-10-15 14:06:00|375.24|373.54|375.31|373.61|375.32|373.62|374.86|373.16|27
1729001170000|2024-10-15 14:06:10|375.32|373.62|375.25|373.55|375.54|373.84|375.25|373.55|26
1729001180000|2024-10-15 14:06:20|375.29|373.59|375.18|373.48|375.33|373.63|375.17|373.47|24
1729001190000|2024-10-15 14:06:30|375.26|373.56|374.53|372.83|375.26|373.56|374.53|372.83|20
1729001200000|2024-10-15 14:06:40|374.52|372.82|374.58|372.88|374.78|373.08|374.5|372.8|32
1729001210000|2024-10-15 14:06:50|374.63|372.93|374.69|372.99|374.81|373.11|374.58|372.88|24
1729001220000|2024-10-15 14:07:00|374.68|372.98|374.91|373.21|375.04|373.34|374.68|372.98|25
1729001230000|2024-10-15 14:07:10|374.89|373.19|374.87|373.17|374.92|373.22|374.75|373.05|25
1729001240000|2024-10-15 14:07:20|374.82|373.12|374.98|373.28|374.98|373.28|374.33|372.63|27
1729001250000|2024-10-15 14:07:30|374.96|373.26|374.35|372.65|375.01|373.31|374.35|372.65|25
1729001260000|2024-10-15 14:07:40|374.39|372.69|374.43|372.73|374.65|372.95|374.29|372.59|27
1729001270000|2024-10-15 14:07:50|374.44|372.74|374.68|372.98|374.71|373.01|374.42|372.72|25
1729001280000|2024-10-15 14:08:00|374.73|373.03|374.02|372.32|374.75|373.05|374.02|372.32|20
1729001290000|2024-10-15 14:08:10|374.1|372.4|373.77|372.07|374.1|372.4|373.73|372.03|33
1729001300000|2024-10-15 14:08:20|373.75|372.05|374.09|372.39|374.09|372.39|373.55|371.85|25
1729001310000|2024-10-15 14:08:30|374.11|372.41|374.28|372.58|374.28|372.58|373.87|372.17|26
1729001320000|2024-10-15 14:08:40|374.09|372.39|374.41|372.71|374.51|372.81|374.09|372.39|30
1729001330000|2024-10-15 14:08:50|374.42|372.72|374.57|372.87|374.63|372.93|374.42|372.72|24
1729001340000|2024-10-15 14:09:00|374.58|372.88|375.4|373.7|375.41|373.71|374.48|372.78|31
1729001350000|2024-10-15 14:09:10|375.47|373.77|375.5|373.8|375.56|373.86|375.32|373.62|30
1729001360000|2024-10-15 14:09:20|375.52|373.82|375.07|373.37|375.63|373.93|375.07|373.37|26
1729001370000|2024-10-15 14:09:30|375.11|373.41|375.18|373.48|375.33|373.63|375.1|373.4|31
1729001380000|2024-10-15 14:09:40|375.2|373.5|374.84|373.14|375.27|373.57|374.83|373.13|28
1729001390000|2024-10-15 14:09:50|374.85|373.15|374.04|372.34|374.88|373.18|374.04|372.34|26
1729001400000|2024-10-15 14:10:00|374.09|372.39|374.54|372.84|374.54|372.84|374.07|372.37|32
1729001410000|2024-10-15 14:10:10|374.51|372.81|374.13|372.43|374.71|373.01|374.12|372.42|23
1729001420000|2024-10-15 14:10:20|374.15|372.45|374.47|372.77|374.66|372.96|374.14|372.44|24
1729001430000|2024-10-15 14:10:30|374.43|372.73|374.24|372.54|374.52|372.82|374.16|372.46|31
1729001440000|2024-10-15 14:10:40|374.23|372.53|374.22|372.52|374.23|372.53|373.95|372.25|30
1729001450000|2024-10-15 14:10:50|374.23|372.53|374.19|372.49|374.26|372.56|373.89|372.19|24
1729001460000|2024-10-15 14:11:00|374.2|372.5|373.93|372.23|374.29|372.59|373.93|372.23|28
1729001470000|2024-10-15 14:11:10|373.92|372.22|374.42|372.72|374.42|372.72|373.83|372.13|37
1729001480000|2024-10-15 14:11:20|374.45|372.75|374.64|372.94|374.93|373.23|374.45|372.75|29
1729001490000|2024-10-15 14:11:30|374.65|372.95|374.78|373.08|374.84|373.14|374.49|372.79|31
1729001500000|2024-10-15 14:11:40|374.81|373.11|374.86|373.16|375.02|373.32|374.79|373.09|18
1729001510000|2024-10-15 14:11:50|374.85|373.15|374.77|373.07|375.13|373.43|374.77|373.07|28
1729001520000|2024-10-15 14:12:00|374.76|373.06|375.37|373.67|375.37|373.67|374.76|373.06|22
1729001530000|2024-10-15 14:12:10|375.48|373.78|375.91|374.21|375.91|374.21|375.46|373.76|32
1729001540000|2024-10-15 14:12:20|375.93|374.23|376.54|374.84|376.6|374.9|375.93|374.23|25
1729001550000|2024-10-15 14:12:30|376.52|374.82|375.94|374.24|376.52|374.82|375.91|374.21|32
1729001560000|2024-10-15 14:12:40|375.98|374.28|376|374.3|376.1|374.4|375.87|374.17|25
1729001570000|2024-10-15 14:12:50|376.03|374.33|375.86|374.16|376.03|374.33|375.75|374.05|29
1729001580000|2024-10-15 14:13:00|375.87|374.17|376.4|374.7|376.4|374.7|375.8|374.1|26
1729001590000|2024-10-15 14:13:10|376.39|374.69|376.63|374.93|376.66|374.96|376.38|374.68|8
1729001600000|2024-10-15 14:13:20|376.62|374.92|376.32|374.62|376.62|374.92|376.25|374.55|30
1729001610000|2024-10-15 14:13:30|376.35|374.65|376.37|374.67|376.4|374.7|376.16|374.46|25
1729001620000|2024-10-15 14:13:40|376.35|374.65|376.24|374.54|376.42|374.72|376.24|374.54|24
1729001630000|2024-10-15 14:13:50|376.35|374.65|376.62|374.92|376.68|374.98|376.34|374.64|22
1729001640000|2024-10-15 14:14:00|376.55|374.85|375.97|374.27|376.56|374.86|375.97|374.27|19
1729001650000|2024-10-15 14:14:10|376.01|374.31|375.97|374.27|376.01|374.31|375.97|374.27|3
1729001660000|2024-10-15 14:14:20|375.76|374.06|374.88|373.18|375.76|374.06|374.83|373.13|20
1729001670000|2024-10-15 14:14:30|374.87|373.17|375.11|373.41|375.17|373.47|374.62|372.92|29
1729001680000|2024-10-15 14:14:40|375.13|373.43|374.81|373.11|375.13|373.43|374.75|373.05|27
1729001690000|2024-10-15 14:14:50|374.82|373.12|375.13|373.43|375.25|373.55|374.82|373.12|28
1729001700000|2024-10-15 14:15:00|375.06|373.36|374.86|373.16|375.17|373.47|374.86|373.16|25
1729001710000|2024-10-15 14:15:10|374.75|373.05|375.4|373.7|375.4|373.7|374.64|372.94|30
1729001720000|2024-10-15 14:15:20|375.31|373.61|375.44|373.74|375.44|373.74|375.1|373.4|26
1729001730000|2024-10-15 14:15:30|375.42|373.72|375.51|373.81|375.77|374.07|375.42|373.72|25
1729001740000|2024-10-15 14:15:40|375.52|373.82|376.06|374.36|376.21|374.51|375.43|373.73|33
1729001750000|2024-10-15 14:15:50|375.91|374.21|376.14|374.44|376.14|374.44|375.87|374.17|24
1729001760000|2024-10-15 14:16:00|376.22|374.52|375.89|374.19|376.33|374.63|375.89|374.19|27
1729001770000|2024-10-15 14:16:10|375.86|374.16|375.98|374.28|376.08|374.38|375.74|374.04|26
1729001780000|2024-10-15 14:16:20|375.88|374.18|375.2|373.5|375.88|374.18|375.2|373.5|29
1729001790000|2024-10-15 14:16:30|375.16|373.46|375.22|373.52|375.41|373.71|375.05|373.35|22
1729001800000|2024-10-15 14:16:40|375.21|373.51|374.1|372.4|375.21|373.51|374.1|372.4|34
1729001810000|2024-10-15 14:16:50|374.09|372.39|374.14|372.44|374.14|372.44|373.86|372.16|29
1729001820000|2024-10-15 14:17:00|374.08|372.38|373.36|371.66|374.14|372.44|373.32|371.62|29
1729001830000|2024-10-15 14:17:10|373.21|371.51|372.62|370.92|373.21|371.51|372.62|370.92|32
1729001840000|2024-10-15 14:17:20|372.6|370.9|373.12|371.42|373.28|371.58|372.54|370.84|35
1729001850000|2024-10-15 14:17:30|373.11|371.41|373.28|371.58|373.28|371.58|372.83|371.13|35
1729001860000|2024-10-15 14:17:40|373.31|371.61|374.3|372.6|374.31|372.61|373.31|371.61|35
1729001870000|2024-10-15 14:17:50|374.26|372.56|375.13|373.43|375.13|373.43|374.26|372.56|24
1729001880000|2024-10-15 14:18:00|375.18|373.48|375.82|374.12|375.82|374.12|375.17|373.47|34
1729001890000|2024-10-15 14:18:10|375.85|374.15|374.93|373.23|376.04|374.34|374.93|373.23|31
1729001900000|2024-10-15 14:18:20|374.8|373.1|374.75|373.05|374.99|373.29|374.63|372.93|34
1729001910000|2024-10-15 14:18:30|374.71|373.01|374.32|372.62|374.72|373.02|374.32|372.62|32
1729001920000|2024-10-15 14:18:40|374.27|372.57|374.13|372.43|374.27|372.57|374.01|372.31|27
1729001930000|2024-10-15 14:18:50|374.14|372.44|374.19|372.49|374.33|372.63|374.05|372.35|29
1729001940000|2024-10-15 14:19:00|374.22|372.52|373.65|371.95|374.22|372.52|373.65|371.95|18
1729001950000|2024-10-15 14:19:10|373.62|371.92|373.48|371.78|373.62|371.92|373.31|371.61|17
1729001960000|2024-10-15 14:19:20|373.46|371.76|373.66|371.96|373.72|372.02|373.31|371.61|28
1729001970000|2024-10-15 14:19:30|373.67|371.97|373.6|371.9|373.67|371.97|373.35|371.65|31
1729001980000|2024-10-15 14:19:40|373.61|371.91|373.58|371.88|373.83|372.13|373.58|371.88|21
1729001990000|2024-10-15 14:19:50|373.57|371.87|373.2|371.5|373.57|371.87|373.19|371.49|26
1729002000000|2024-10-15 14:20:00|373.19|371.49|372.96|371.26|373.33|371.63|372.89|371.19|28
1729002010000|2024-10-15 14:20:10|372.95|371.25|372.9|371.2|373.09|371.39|372.84|371.14|19
1729002020000|2024-10-15 14:20:20|372.91|371.21|373.6|371.9|373.7|372|372.91|371.21|29
1729002030000|2024-10-15 14:20:30|373.57|371.87|373.18|371.48|373.59|371.89|373.18|371.48|16
1729002040000|2024-10-15 14:20:40|373.13|371.43|372.53|370.83|373.2|371.5|372.53|370.83|27
1729002050000|2024-10-15 14:20:50|372.52|370.82|372.44|370.74|372.52|370.82|371.94|370.24|26
1729002060000|2024-10-15 14:21:00|372.47|370.77|372.89|371.19|373.2|371.5|372.47|370.77|28
1729002070000|2024-10-15 14:21:10|372.88|371.18|373.12|371.42|373.14|371.44|372.71|371.01|35
1729002080000|2024-10-15 14:21:20|373.14|371.44|373.73|372.03|373.74|372.04|373.05|371.35|24
1729002090000|2024-10-15 14:21:30|373.72|372.02|373.86|372.16|373.95|372.25|373.71|372.01|32
1729002100000|2024-10-15 14:21:40|373.88|372.18|374.3|372.6|374.3|372.6|373.88|372.18|30
1729002110000|2024-10-15 14:21:50|374.32|372.62|374.07|372.37|374.36|372.66|374.03|372.33|25
1729002120000|2024-10-15 14:22:00|374.08|372.38|373.6|371.9|374.26|372.56|373.5|371.8|34
1729002130000|2024-10-15 14:22:10|373.62|371.92|373.64|371.94|373.78|372.08|373.55|371.85|29
1729002140000|2024-10-15 14:22:20|373.77|372.07|373.62|371.92|373.83|372.13|373.54|371.84|21
1729002150000|2024-10-15 14:22:30|373.65|371.95|373.39|371.69|373.87|372.17|373.39|371.69|17
1729002160000|2024-10-15 14:22:40|373.38|371.68|373.22|371.52|373.38|371.68|372.95|371.25|23
1729002170000|2024-10-15 14:22:50|373.23|371.53|373.21|371.51|373.33|371.63|373.21|371.51|23
1729002180000|2024-10-15 14:23:00|373.1|371.4|371.99|370.29|373.1|371.4|371.99|370.29|20
1729002190000|2024-10-15 14:23:10|371.98|370.28|370.84|369.14|371.98|370.28|370.84|369.14|16
1729002200000|2024-10-15 14:23:20|370.83|369.13|370.77|369.07|370.84|369.14|370.71|369.01|24
1729002210000|2024-10-15 14:23:30|370.75|369.05|370.76|369.06|370.76|369.06|370.55|368.85|22
1729002220000|2024-10-15 14:23:40|370.75|369.05|370.88|369.18|371.11|369.41|370.75|369.05|34
1729002230000|2024-10-15 14:23:50|370.93|369.23|370.95|369.25|371.05|369.35|370.72|369.02|31
1729002240000|2024-10-15 14:24:00|371.11|369.41|371.22|369.52|371.34|369.64|371.03|369.33|28
1729002250000|2024-10-15 14:24:10|371.25|369.55|370.8|369.1|371.31|369.61|370.73|369.03|28
1729002260000|2024-10-15 14:24:20|370.81|369.11|370.39|368.69|370.85|369.15|370.38|368.68|30
1729002270000|2024-10-15 14:24:30|370.41|368.71|370.87|369.17|370.87|369.17|370.26|368.56|32
1729002280000|2024-10-15 14:24:40|370.86|369.16|370.88|369.18|370.89|369.19|370.77|369.07|30
1729002290000|2024-10-15 14:24:50|370.94|369.24|370.98|369.28|371.06|369.36|370.88|369.18|24
1729002300000|2024-10-15 14:25:00|371.05|369.35|371.15|369.45|371.19|369.49|370.84|369.14|33
1729002310000|2024-10-15 14:25:10|371.24|369.54|371.07|369.37|371.28|369.58|370.87|369.17|21
1729002320000|2024-10-15 14:25:20|371.13|369.43|371.61|369.91|371.69|369.99|371.13|369.43|20
1729002330000|2024-10-15 14:25:30|371.53|369.83|371.86|370.16|371.86|370.16|371.53|369.83|29
1729002340000|2024-10-15 14:25:40|371.78|370.08|371.69|369.99|371.79|370.09|371.69|369.99|4
1729002350000|2024-10-15 14:25:50|371.56|369.86|371.23|369.53|371.56|369.86|371.15|369.45|19
1729002360000|2024-10-15 14:26:00|371.24|369.54|371.49|369.79|371.52|369.82|371.19|369.49|32
1729002370000|2024-10-15 14:26:10|371.5|369.8|371.13|369.43|371.51|369.81|371.08|369.38|21
1729002380000|2024-10-15 14:26:20|371.08|369.38|370.81|369.11|371.13|369.43|370.81|369.11|26
1729002390000|2024-10-15 14:26:30|370.82|369.12|370.76|369.06|370.83|369.13|370.61|368.91|22
1729002400000|2024-10-15 14:26:40|370.71|369.01|370.78|369.08|370.79|369.09|370.52|368.82|25
1729002410000|2024-10-15 14:26:50|370.7|369|370.31|368.61|370.75|369.05|370.26|368.56|23
1729002420000|2024-10-15 14:27:00|370.34|368.64|370.41|368.71|370.75|369.05|370.26|368.56|29
1729002430000|2024-10-15 14:27:10|370.42|368.72|371.41|369.71|371.43|369.73|370.42|368.72|28
1729002440000|2024-10-15 14:27:20|371.45|369.75|372.19|370.49|372.19|370.49|371.42|369.72|33
1729002450000|2024-10-15 14:27:30|372.2|370.5|372.13|370.43|372.23|370.53|371.92|370.22|24
1729002460000|2024-10-15 14:27:40|372.14|370.44|372.05|370.35|372.18|370.48|371.97|370.27|17
1729002470000|2024-10-15 14:27:50|372.06|370.36|373.49|371.79|373.49|371.79|372.06|370.36|32
1729002480000|2024-10-15 14:28:00|373.57|371.87|373.81|372.11|373.88|372.18|373.51|371.81|29
1729002490000|2024-10-15 14:28:10|373.8|372.1|373.56|371.86|373.8|372.1|373.48|371.78|26
1729002500000|2024-10-15 14:28:20|373.58|371.88|374.32|372.62|374.32|372.62|373.58|371.88|32
1729002510000|2024-10-15 14:28:30|374.39|372.69|374.46|372.76|374.47|372.77|374.28|372.58|26
1729002520000|2024-10-15 14:28:40|374.42|372.72|374.5|372.8|374.69|372.99|374.15|372.45|30
1729002530000|2024-10-15 14:28:50|374.43|372.73|373.64|371.94|374.44|372.74|373.49|371.79|28
1729002540000|2024-10-15 14:29:00|373.62|371.92|373.24|371.54|373.75|372.05|373.24|371.54|24
1729002550000|2024-10-15 14:29:10|373.36|371.66|373.32|371.62|373.47|371.77|373.23|371.53|26
1729002560000|2024-10-15 14:29:20|373.3|371.6|373.2|371.5|373.35|371.65|373.19|371.49|23
1729002570000|2024-10-15 14:29:30|373.21|371.51|372.29|370.59|373.29|371.59|372.28|370.58|27
1729002580000|2024-10-15 14:29:40|372.22|370.52|372.42|370.72|372.48|370.78|372.05|370.35|26
1729002590000|2024-10-15 14:29:50|372.43|370.73|372.13|370.43|372.44|370.74|372.13|370.43|23
1729002600000|2024-10-15 14:30:00|372.06|370.36|371.66|369.96|372.06|370.36|371.35|369.65|30
1729002610000|2024-10-15 14:30:10|371.76|370.06|372.24|370.54|372.26|370.56|371.76|370.06|31
1729002620000|2024-10-15 14:30:20|372.2|370.5|372.05|370.35|372.2|370.5|371.72|370.02|30
1729002630000|2024-10-15 14:30:30|371.95|370.25|371.86|370.16|372.04|370.34|371.82|370.12|27
1729002640000|2024-10-15 14:30:40|371.9|370.2|371.57|369.87|371.96|370.26|371.57|369.87|24
1729002650000|2024-10-15 14:30:50|371.56|369.86|371.56|369.86|371.68|369.98|371.24|369.54|26
1729002660000|2024-10-15 14:31:00|371.58|369.88|370.77|369.07|371.58|369.88|370.6|368.9|32
1729002670000|2024-10-15 14:31:10|370.78|369.08|371.2|369.5|371.2|369.5|370.49|368.79|31
1729002680000|2024-10-15 14:31:20|371.23|369.53|371.62|369.92|371.73|370.03|371.23|369.53|35
1729002690000|2024-10-15 14:31:30|371.63|369.93|372.54|370.84|372.54|370.84|371.63|369.93|33
1729002700000|2024-10-15 14:31:40|372.53|370.83|372.07|370.37|372.59|370.89|372.05|370.35|32
1729002710000|2024-10-15 14:31:50|372.08|370.38|371.87|370.17|372.09|370.39|371.86|370.16|26
1729002720000|2024-10-15 14:32:00|371.86|370.16|371.89|370.19|372.07|370.37|371.55|369.85|34
1729002730000|2024-10-15 14:32:10|371.9|370.2|371.7|370|372.04|370.34|371.48|369.78|29
1729002740000|2024-10-15 14:32:20|371.75|370.05|372.36|370.66|372.39|370.69|371.75|370.05|31
1729002750000|2024-10-15 14:32:30|372.37|370.67|372.49|370.79|372.51|370.81|372.34|370.64|31
1729002760000|2024-10-15 14:32:40|372.43|370.73|372.56|370.86|372.7|371|372.4|370.7|31
1729002770000|2024-10-15 14:32:50|372.53|370.83|372.69|370.99|372.69|370.99|372.35|370.65|29
1729002780000|2024-10-15 14:33:00|372.62|370.92|372.13|370.43|372.63|370.93|371.96|370.26|23
1729002790000|2024-10-15 14:33:10|372.11|370.41|372.39|370.69|372.44|370.74|371.95|370.25|38
1729002800000|2024-10-15 14:33:20|372.42|370.72|372.25|370.55|372.69|370.99|372.25|370.55|31
1729002810000|2024-10-15 14:33:30|372.18|370.48|372.28|370.58|372.52|370.82|371.95|370.25|37
1729002820000|2024-10-15 14:33:40|372.27|370.57|371.84|370.14|372.3|370.6|371.72|370.02|30
1729002830000|2024-10-15 14:33:50|371.83|370.13|371.87|370.17|372.1|370.4|371.83|370.13|31
1729002840000|2024-10-15 14:34:00|371.86|370.16|371.56|369.86|371.86|370.16|371.53|369.83|30
1729002850000|2024-10-15 14:34:10|371.53|369.83|370.52|368.82|371.57|369.87|370.52|368.82|27
1729002860000|2024-10-15 14:34:20|370.47|368.77|369.84|368.14|370.47|368.77|369.81|368.11|22
1729002870000|2024-10-15 14:34:30|369.85|368.15|369.54|367.84|369.85|368.15|369.39|367.69|35
1729002880000|2024-10-15 14:34:40|369.57|367.87|369.51|367.81|369.61|367.91|369.41|367.71|34
1729002890000|2024-10-15 14:34:50|369.5|367.8|369.47|367.77|369.53|367.83|369.36|367.66|30
1729002900000|2024-10-15 14:35:00|369.45|367.75|368.79|367.09|369.45|367.75|368.79|367.09|28
1729002910000|2024-10-15 14:35:10|368.77|367.07|369.43|367.73|369.43|367.73|368.72|367.02|28
1729002920000|2024-10-15 14:35:20|369.47|367.77|369.63|367.93|369.63|367.93|369.24|367.54|28
1729002930000|2024-10-15 14:35:30|369.76|368.06|369.8|368.1|369.94|368.24|369.76|368.06|29
1729002940000|2024-10-15 14:35:40|369.79|368.09|369.43|367.73|369.79|368.09|369.3|367.6|32
1729002950000|2024-10-15 14:35:50|369.49|367.79|369.77|368.07|369.94|368.24|369.28|367.58|29
1729002960000|2024-10-15 14:36:00|369.68|367.98|368.34|366.64|369.68|367.98|368.21|366.51|33
1729002970000|2024-10-15 14:36:10|368.19|366.49|367.88|366.18|368.19|366.49|367.59|365.89|34
1729002980000|2024-10-15 14:36:20|367.87|366.17|367.49|365.79|367.87|366.17|367.47|365.77|32
1729002990000|2024-10-15 14:36:30|367.32|365.62|367.68|365.98|367.79|366.09|367.19|365.49|31
1729003000000|2024-10-15 14:36:40|367.69|365.99|367.82|366.12|367.82|366.12|367.29|365.59|34
1729003010000|2024-10-15 14:36:50|367.85|366.15|367.88|366.18|368|366.3|367.75|366.05|32
1729003020000|2024-10-15 14:37:00|367.87|366.17|366.7|365|367.87|366.17|366.7|365|33
1729003030000|2024-10-15 14:37:10|366.77|365.07|366.43|364.73|366.93|365.23|366.31|364.61|33
1729003040000|2024-10-15 14:37:20|366.35|364.65|366.54|364.84|366.9|365.2|366.2|364.5|31
1729003050000|2024-10-15 14:37:30|366.46|364.76|366.52|364.82|366.7|365|366.19|364.49|34
1729003060000|2024-10-15 14:37:40|366.51|364.81|365.77|364.07|366.51|364.81|365.69|363.99|23
1729003070000|2024-10-15 14:37:50|365.86|364.16|365.69|363.99|365.86|364.16|365.69|363.99|17
1729003080000|2024-10-15 14:38:00|365.54|363.84|365.26|363.56|365.54|363.84|364.97|363.27|27
1729003090000|2024-10-15 14:38:10|365.59|363.89|366.61|364.91|366.66|364.96|365.59|363.89|30
1729003100000|2024-10-15 14:38:20|366.53|364.83|366.12|364.42|366.53|364.83|365.94|364.24|34
1729003110000|2024-10-15 14:38:30|366.11|364.41|365.64|363.94|366.15|364.45|365.62|363.92|29
1729003120000|2024-10-15 14:38:40|365.67|363.97|365.98|364.28|365.98|364.28|365.58|363.88|33
1729003130000|2024-10-15 14:38:50|366.08|364.38|366.02|364.32|366.2|364.5|365.89|364.19|29
1729003140000|2024-10-15 14:39:00|366.01|364.31|364.81|363.11|366.01|364.31|364.68|362.98|34
1729003150000|2024-10-15 14:39:10|364.86|363.16|364.32|362.62|364.86|363.16|364.3|362.6|21
1729003160000|2024-10-15 14:39:20|364.31|362.61|364.65|362.95|364.65|362.95|363.72|362.02|33
1729003170000|2024-10-15 14:39:30|364.74|363.04|364.64|362.94|365|363.3|364.3|362.6|32
1729003180000|2024-10-15 14:39:40|364.76|363.06|364.29|362.59|364.87|363.17|364.23|362.53|32
1729003190000|2024-10-15 14:39:50|364.3|362.6|364.34|362.64|364.55|362.85|364.28|362.58|28
1729003200000|2024-10-15 14:40:00|364.39|362.69|363.02|361.32|364.45|362.75|363.02|361.32|28
1729003210000|2024-10-15 14:40:10|362.91|361.21|362.08|360.38|362.99|361.29|361.36|359.66|35
1729003220000|2024-10-15 14:40:20|362.56|360.86|363.46|361.76|363.46|361.76|362.44|360.74|33
1729003230000|2024-10-15 14:40:30|363.44|361.74|362.77|361.07|363.75|362.05|362.71|361.01|35
1729003240000|2024-10-15 14:40:40|362.8|361.1|363.52|361.82|363.69|361.99|362.8|361.1|33
1729003250000|2024-10-15 14:40:50|363.55|361.85|363.68|361.98|363.8|362.1|363.55|361.85|26
1729003260000|2024-10-15 14:41:00|363.58|361.88|362.85|361.15|363.92|362.22|362.85|361.15|32
1729003270000|2024-10-15 14:41:10|362.81|361.11|362.25|360.55|362.81|361.11|362.22|360.52|31
1729003280000|2024-10-15 14:41:20|362.15|360.45|360.59|358.89|362.15|360.45|360.31|358.61|35
1729003290000|2024-10-15 14:41:30|360.72|359.02|361.14|359.44|361.14|359.44|360.17|358.47|32
1729003300000|2024-10-15 14:41:40|361.19|359.49|361.03|359.33|361.55|359.85|361.02|359.32|34
1729003310000|2024-10-15 14:41:50|361.02|359.32|360.75|359.05|361.39|359.69|360.69|358.99|31
1729003320000|2024-10-15 14:42:00|360.96|359.26|362.4|360.7|362.4|360.7|360.88|359.18|35
1729003330000|2024-10-15 14:42:10|362.42|360.72|362.92|361.22|362.92|361.22|361.82|360.12|33
1729003340000|2024-10-15 14:42:20|362.94|361.24|362.96|361.26|363.05|361.35|362.85|361.15|24
1729003350000|2024-10-15 14:42:30|362.97|361.27|361.84|360.14|362.98|361.28|361.72|360.02|35
1729003360000|2024-10-15 14:42:40|361.85|360.15|362.36|360.66|362.37|360.67|361.75|360.05|24
1729003370000|2024-10-15 14:42:50|362.37|360.67|361.91|360.21|362.41|360.71|361.86|360.16|28
1729003380000|2024-10-15 14:43:00|361.92|360.22|360.62|358.92|361.94|360.24|360.6|358.9|31
1729003390000|2024-10-15 14:43:10|360.63|358.93|361.45|359.75|361.45|359.75|360.61|358.91|35
1729003400000|2024-10-15 14:43:20|361.29|359.59|362.23|360.53|362.23|360.53|361.26|359.56|22
1729003410000|2024-10-15 14:43:30|362.36|360.66|362.48|360.78|362.6|360.9|362.22|360.52|25
1729003420000|2024-10-15 14:43:40|362.41|360.71|362.26|360.56|362.41|360.71|361.72|360.02|25
1729003430000|2024-10-15 14:43:50|362.3|360.6|361.76|360.06|362.31|360.61|361.62|359.92|26
1729003440000|2024-10-15 14:44:00|361.8|360.1|361.66|359.96|362.09|360.39|361.61|359.91|31
1729003450000|2024-10-15 14:44:10|361.68|359.98|361.31|359.61|361.75|360.05|361.31|359.61|31
1729003460000|2024-10-15 14:44:20|361.29|359.59|361.07|359.37|361.3|359.6|361.07|359.37|34
1729003470000|2024-10-15 14:44:30|361.08|359.38|361.12|359.42|361.37|359.67|360.98|359.28|29
1729003480000|2024-10-15 14:44:40|361.13|359.43|361.65|359.95|361.65|359.95|361.13|359.43|26
1729003490000|2024-10-15 14:44:50|361.78|360.08|361.87|360.17|361.97|360.27|361.78|360.08|25
1729003500000|2024-10-15 14:45:00|361.88|360.18|361.06|359.36|361.88|360.18|361.06|359.36|30
1729003510000|2024-10-15 14:45:10|361.01|359.31|360.45|358.75|361.01|359.31|360.36|358.66|30
1729003520000|2024-10-15 14:45:20|360.41|358.71|360.29|358.59|360.58|358.88|360.18|358.48|31
1729003530000|2024-10-15 14:45:30|360.28|358.58|359.85|358.15|360.63|358.93|359.84|358.14|28
1729003540000|2024-10-15 14:45:40|359.88|358.18|360.69|358.99|360.74|359.04|359.88|358.18|27
1729003550000|2024-10-15 14:45:50|360.77|359.07|361.26|359.56|361.26|359.56|360.38|358.68|39
1729003560000|2024-10-15 14:46:00|361.3|359.6|361.28|359.58|361.86|360.16|361.28|359.58|33
1729003570000|2024-10-15 14:46:10|361.17|359.47|361.94|360.24|361.94|360.24|361.13|359.43|31
1729003580000|2024-10-15 14:46:20|362|360.3|362.35|360.65|362.35|360.65|361.7|360|33
1729003590000|2024-10-15 14:46:30|362.64|360.94|362.69|360.99|362.83|361.13|362.49|360.79|29
1729003600000|2024-10-15 14:46:40|362.67|360.97|362.5|360.8|362.68|360.98|361.68|359.98|30
1729003610000|2024-10-15 14:46:50|362.54|360.84|363.12|361.42|363.15|361.45|362.54|360.84|34
1729003620000|2024-10-15 14:47:00|363.13|361.43|364.49|362.79|364.64|362.94|363.13|361.43|33
1729003630000|2024-10-15 14:47:10|364.58|362.88|364.89|363.19|365.07|363.37|364.28|362.58|34
1729003640000|2024-10-15 14:47:20|364.87|363.17|365.11|363.41|365.22|363.52|364.75|363.05|36
1729003650000|2024-10-15 14:47:30|365.07|363.37|365.04|363.34|365.07|363.37|364.65|362.95|33
1729003660000|2024-10-15 14:47:40|365|363.3|364.71|363.01|365|363.3|364.69|362.99|29
1729003670000|2024-10-15 14:47:50|364.79|363.09|365.01|363.31|365.15|363.45|364.7|363|36
1729003680000|2024-10-15 14:48:00|365.02|363.32|366|364.3|366.01|364.31|365.02|363.32|36
1729003690000|2024-10-15 14:48:10|366.01|364.31|365.81|364.11|366.41|364.71|365.75|364.05|30
1729003700000|2024-10-15 14:48:20|365.91|364.21|365.49|363.79|366.01|364.31|365.45|363.75|31
1729003710000|2024-10-15 14:48:30|365.44|363.74|364.9|363.2|365.44|363.74|364.78|363.08|31
1729003720000|2024-10-15 14:48:40|364.87|363.17|365.04|363.34|365.17|363.47|364.75|363.05|29
1729003730000|2024-10-15 14:48:50|365.06|363.36|365.21|363.51|365.32|363.62|365.06|363.36|25
1729003740000|2024-10-15 14:49:00|365.19|363.49|365.59|363.89|365.94|364.24|365.19|363.49|33
1729003750000|2024-10-15 14:49:10|365.47|363.77|365.26|363.56|365.47|363.77|364.99|363.29|30
1729003760000|2024-10-15 14:49:20|365.27|363.57|365.92|364.22|365.92|364.22|365.2|363.5|29
1729003770000|2024-10-15 14:49:30|365.93|364.23|365.96|364.26|366.1|364.4|365.92|364.22|29
1729003780000|2024-10-15 14:49:40|365.92|364.22|366.54|364.84|366.54|364.84|365.91|364.21|30
1729003790000|2024-10-15 14:49:50|366.5|364.8|366.61|364.91|366.66|364.96|366.38|364.68|30
1729003800000|2024-10-15 14:50:00|366.56|364.86|365.98|364.28|366.6|364.9|365.96|364.26|28
1729003810000|2024-10-15 14:50:10|366.04|364.34|365.78|364.08|366.11|364.41|365.78|364.08|30
1729003820000|2024-10-15 14:50:20|365.76|364.06|365.3|363.6|365.76|364.06|365.21|363.51|27
1729003830000|2024-10-15 14:50:30|365.29|363.59|364.8|363.1|365.29|363.59|364.73|363.03|29
1729003840000|2024-10-15 14:50:40|364.73|363.03|364.59|362.89|364.9|363.2|364.57|362.87|29
1729003850000|2024-10-15 14:50:50|364.57|362.87|364.44|362.74|364.6|362.9|364.2|362.5|33
1729003860000|2024-10-15 14:51:00|364.43|362.73|363.86|362.16|364.43|362.73|363.82|362.12|30
1729003870000|2024-10-15 14:51:10|363.84|362.14|363.93|362.23|363.97|362.27|363.83|362.13|20
1729003880000|2024-10-15 14:51:20|363.91|362.21|363.88|362.18|363.92|362.22|363.83|362.13|13
1729003890000|2024-10-15 14:51:30|363.87|362.17|362.97|361.27|363.87|362.17|362.97|361.27|30
1729003900000|2024-10-15 14:51:40|362.96|361.26|363.1|361.4|363.16|361.46|362.94|361.24|21
1729003910000|2024-10-15 14:51:50|363.13|361.43|363.25|361.55|363.27|361.57|363.13|361.43|21
1729003920000|2024-10-15 14:52:00|363.23|361.53|363.08|361.38|363.31|361.61|362.88|361.18|31
1729003930000|2024-10-15 14:52:10|363.13|361.43|362.88|361.18|363.28|361.58|362.83|361.13|32
1729003940000|2024-10-15 14:52:20|362.82|361.12|363.39|361.69|363.4|361.7|362.77|361.07|29
1729003950000|2024-10-15 14:52:30|363.4|361.7|363.07|361.37|363.53|361.83|362.88|361.18|26
1729003960000|2024-10-15 14:52:40|363.06|361.36|363.32|361.62|363.34|361.64|363.02|361.32|27
1729003970000|2024-10-15 14:52:50|363.31|361.61|363.54|361.84|363.56|361.86|363.31|361.61|25
1729003980000|2024-10-15 14:53:00|363.55|361.85|363.51|361.81|363.61|361.91|363.41|361.71|23
1729003990000|2024-10-15 14:53:10|363.52|361.82|363.46|361.76|363.65|361.95|363.46|361.76|15
1729004000000|2024-10-15 14:53:20|363.44|361.74|363.43|361.73|363.46|361.76|363.2|361.5|28
1729004010000|2024-10-15 14:53:30|363.44|361.74|363.55|361.85|363.6|361.9|363.35|361.65|26
1729004020000|2024-10-15 14:53:40|363.56|361.86|362.94|361.24|363.56|361.86|362.94|361.24|26
1729004030000|2024-10-15 14:53:50|362.95|361.25|362.98|361.28|363.07|361.37|362.91|361.21|25
1729004040000|2024-10-15 14:54:00|363.02|361.32|363.14|361.44|363.14|361.44|362.89|361.19|26
1729004050000|2024-10-15 14:54:10|363.13|361.43|363.51|361.81|363.52|361.82|363.13|361.43|23
1729004060000|2024-10-15 14:54:20|363.52|361.82|363.8|362.1|364.06|362.36|363.52|361.82|35
1729004070000|2024-10-15 14:54:30|363.79|362.09|363.5|361.8|363.79|362.09|363.48|361.78|25
1729004080000|2024-10-15 14:54:40|363.51|361.81|363.46|361.76|363.65|361.95|363.45|361.75|24
1729004090000|2024-10-15 14:54:50|363.44|361.74|363.28|361.58|363.44|361.74|363.13|361.43|22
1729004100000|2024-10-15 14:55:00|363.26|361.56|363.1|361.4|363.53|361.83|363.1|361.4|28
1729004110000|2024-10-15 14:55:10|363.08|361.38|363.05|361.35|363.11|361.41|362.94|361.24|29
1729004120000|2024-10-15 14:55:20|363.04|361.34|362.75|361.05|363.06|361.36|362.67|360.97|24
1729004130000|2024-10-15 14:55:30|362.74|361.04|363.7|362|363.7|362|362.55|360.85|34
1729004140000|2024-10-15 14:55:40|363.68|361.98|363.51|361.81|363.68|361.98|363.38|361.68|21
1729004150000|2024-10-15 14:55:50|363.5|361.8|363.3|361.6|363.5|361.8|363.26|361.56|23
1729004160000|2024-10-15 14:56:00|363.34|361.64|363.06|361.36|363.36|361.66|362.88|361.18|26
1729004170000|2024-10-15 14:56:10|363.13|361.43|363.28|361.58|363.3|361.6|363.13|361.43|17
1729004180000|2024-10-15 14:56:20|363.2|361.5|363.9|362.2|364.03|362.33|363.17|361.47|33
1729004190000|2024-10-15 14:56:30|363.94|362.24|364.15|362.45|364.15|362.45|363.91|362.21|26
1729004200000|2024-10-15 14:56:40|364.18|362.48|363.94|362.24|364.2|362.5|363.94|362.24|19
1729004210000|2024-10-15 14:56:50|363.93|362.23|363.17|361.47|363.93|362.23|363.17|361.47|32
1729004220000|2024-10-15 14:57:00|363.16|361.46|363.02|361.32|363.16|361.46|363.02|361.32|19
1729004230000|2024-10-15 14:57:10|363.07|361.37|363.38|361.68|363.4|361.7|363.07|361.37|27
1729004240000|2024-10-15 14:57:20|363.4|361.7|363.16|361.46|363.47|361.77|363.15|361.45|23
1729004250000|2024-10-15 14:57:30|363.15|361.45|363.02|361.32|363.16|361.46|363.02|361.32|24
1729004260000|2024-10-15 14:57:40|363.03|361.33|362.96|361.26|363.05|361.35|362.96|361.26|12
1729004270000|2024-10-15 14:57:50|362.95|361.25|363.02|361.32|363.02|361.32|362.91|361.21|8
1729004280000|2024-10-15 14:58:00|362.82|361.12|362.18|360.48|362.82|361.12|362.11|360.41|28
1729004290000|2024-10-15 14:58:10|362.12|360.42|361.97|360.27|362.18|360.48|361.9|360.2|25
1729004300000|2024-10-15 14:58:20|361.98|360.28|361.78|360.08|361.98|360.28|361.7|360|26
1729004310000|2024-10-15 14:58:30|361.77|360.07|361.35|359.65|361.77|360.07|361.2|359.5|31
1729004320000|2024-10-15 14:58:40|361.34|359.64|360.86|359.16|361.34|359.64|360.86|359.16|24
1729004330000|2024-10-15 14:58:50|360.83|359.13|360.86|359.16|360.86|359.16|360.82|359.12|5
1729004340000|2024-10-15 14:59:00|361.04|359.34|360.93|359.23|361.39|359.69|360.9|359.2|32
1729004350000|2024-10-15 14:59:10|360.9|359.2|360.86|359.16|360.99|359.29|360.86|359.16|13
1729004360000|2024-10-15 14:59:20|360.98|359.28|361.46|359.76|361.46|359.76|360.98|359.28|10
1729004370000|2024-10-15 14:59:30|361.42|359.72|361.58|359.88|361.58|359.88|361.27|359.57|28
1729004380000|2024-10-15 14:59:40|361.59|359.89|361.78|360.08|361.84|360.14|361.59|359.89|29
1729004390000|2024-10-15 14:59:50|361.74|360.04|361.36|359.66|361.75|360.05|361.29|359.59|26
1729004400000|2024-10-15 15:00:00|361.38|359.68|361.67|359.97|361.8|360.1|361.38|359.68|36
1729004410000|2024-10-15 15:00:10|361.6|359.9|362.36|360.66|362.47|360.77|361.6|359.9|35
1729004420000|2024-10-15 15:00:20|362.35|360.65|361.82|360.12|362.35|360.65|361.63|359.93|31
1729004430000|2024-10-15 15:00:30|361.83|360.13|362.17|360.47|362.17|360.47|361.83|360.13|29
1729004440000|2024-10-15 15:00:40|362.14|360.44|362.33|360.63|362.38|360.68|362.06|360.36|34
1729004450000|2024-10-15 15:00:50|362.29|360.59|361.02|359.32|362.29|360.59|360.97|359.27|31
1729004460000|2024-10-15 15:01:00|361.06|359.36|360.63|358.93|361.07|359.37|360.63|358.93|30
1729004470000|2024-10-15 15:01:10|360.62|358.92|359.51|357.81|360.68|358.98|359.43|357.73|33
1729004480000|2024-10-15 15:01:20|359.5|357.8|359.38|357.68|359.66|357.96|359.23|357.53|30
1729004490000|2024-10-15 15:01:30|359.37|357.67|359.6|357.9|359.62|357.92|359.31|357.61|32
1729004500000|2024-10-15 15:01:40|359.55|357.85|359.59|357.89|359.64|357.94|359.3|357.6|28
1729004510000|2024-10-15 15:01:50|359.62|357.92|357.23|355.53|359.65|357.95|357.17|355.47|33
1729004520000|2024-10-15 15:02:00|357.26|355.56|356.97|355.27|357.77|356.07|356.71|355.01|34
1729004530000|2024-10-15 15:02:10|357.02|355.32|357.22|355.52|357.22|355.52|356.61|354.91|31
1729004540000|2024-10-15 15:02:20|357.23|355.53|358.1|356.4|358.1|356.4|357.23|355.53|30
1729004550000|2024-10-15 15:02:30|358.13|356.43|359.08|357.38|359.08|357.38|358.09|356.39|29
1729004560000|2024-10-15 15:02:40|359.04|357.34|359.29|357.59|359.32|357.62|359.02|357.32|26
1729004570000|2024-10-15 15:02:50|359.3|357.6|359.03|357.33|359.32|357.62|359.03|357.33|23
1729004580000|2024-10-15 15:03:00|358.98|357.28|358.32|356.62|358.98|357.28|358.27|356.57|32
1729004590000|2024-10-15 15:03:10|358.34|356.64|358.33|356.63|358.8|357.1|358.33|356.63|32
1729004600000|2024-10-15 15:03:20|358.32|356.62|358.15|356.45|358.51|356.81|358.01|356.31|31
1729004610000|2024-10-15 15:03:30|358.16|356.46|359.09|357.39|359.09|357.39|358.16|356.46|29
1729004620000|2024-10-15 15:03:40|359.06|357.36|359.25|357.55|359.25|357.55|358.95|357.25|28
1729004630000|2024-10-15 15:03:50|359.24|357.54|359.26|357.56|359.47|357.77|359.23|357.53|21
1729004640000|2024-10-15 15:04:00|359.2|357.5|359.41|357.71|359.47|357.77|359.11|357.41|28
1729004650000|2024-10-15 15:04:10|359.38|357.68|359.19|357.49|359.38|357.68|359.11|357.41|34
1729004660000|2024-10-15 15:04:20|359.18|357.48|357.28|355.58|359.18|357.48|357.28|355.58|23
1729004670000|2024-10-15 15:04:30|357.25|355.55|356.54|354.84|357.25|355.55|356.44|354.74|32
1729004680000|2024-10-15 15:04:40|356.47|354.77|355.69|353.99|356.68|354.98|355.68|353.98|31
1729004690000|2024-10-15 15:04:50|355.57|353.87|356.35|354.65|356.36|354.66|355.52|353.82|36
1729004700000|2024-10-15 15:05:00|356.36|354.66|356.56|354.86|357.1|355.4|356.25|354.55|36
1729004710000|2024-10-15 15:05:10|356.47|354.77|357.02|355.32|357.12|355.42|356.33|354.63|30
1729004720000|2024-10-15 15:05:20|357.06|355.36|356.32|354.62|357.09|355.39|356.32|354.62|31
1729004730000|2024-10-15 15:05:30|356.17|354.47|356.5|354.8|356.56|354.86|356.04|354.34|34
1729004740000|2024-10-15 15:05:40|356.51|354.81|356.71|355.01|356.71|355.01|356.37|354.67|29
1729004750000|2024-10-15 15:05:50|356.69|354.99|356.46|354.76|356.74|355.04|356.43|354.73|32
1729004760000|2024-10-15 15:06:00|356.51|354.81|356.15|354.45|356.73|355.03|356.07|354.37|33
1729004770000|2024-10-15 15:06:10|356.16|354.46|354.75|353.05|356.16|354.46|354.74|353.04|36
1729004780000|2024-10-15 15:06:20|354.76|353.06|353.36|351.66|354.93|353.23|353.33|351.63|36
1729004790000|2024-10-15 15:06:30|353.15|351.45|352.23|350.53|353.29|351.59|352.17|350.47|31
1729004800000|2024-10-15 15:06:40|352.2|350.5|351.95|350.25|352.62|350.92|351.59|349.89|34
1729004810000|2024-10-15 15:06:50|352.04|350.34|351.36|349.66|352.39|350.69|351.36|349.66|35
1729004820000|2024-10-15 15:07:00|351.39|349.69|351.56|349.86|351.94|350.24|351.04|349.34|35
1729004830000|2024-10-15 15:07:10|351.55|349.85|348.97|347.27|351.55|349.85|348.8|347.1|32
1729004840000|2024-10-15 15:07:20|349.04|347.34|349.02|347.32|349.36|347.66|348.28|346.58|35
1729004850000|2024-10-15 15:07:30|348.98|347.28|348.18|346.48|348.98|347.28|347.96|346.26|30
1729004860000|2024-10-15 15:07:40|348.1|346.4|347.67|345.97|348.1|346.4|347.5|345.8|23
1729004870000|2024-10-15 15:07:50|347.57|345.87|348.17|346.47|348.75|347.05|347.57|345.87|33
1729004880000|2024-10-15 15:08:00|348.16|346.46|348.9|347.2|348.91|347.21|347.64|345.94|28
1729004890000|2024-10-15 15:08:10|348.92|347.22|347.5|345.8|348.93|347.23|347.5|345.8|28
1729004900000|2024-10-15 15:08:20|347.53|345.83|348.01|346.31|348.02|346.32|347.07|345.37|33
1729004910000|2024-10-15 15:08:30|348.04|346.34|347.79|346.09|348.54|346.84|347.6|345.9|33
1729004920000|2024-10-15 15:08:40|347.8|346.1|348.16|346.46|348.16|346.46|347.8|346.1|29
1729004930000|2024-10-15 15:08:50|348.19|346.49|348.39|346.69|348.5|346.8|348.15|346.45|32
1729004940000|2024-10-15 15:09:00|348.41|346.71|346.96|345.26|348.41|346.71|346.96|345.26|33
1729004950000|2024-10-15 15:09:10|346.95|345.25|346.41|344.71|346.95|345.25|346.32|344.62|19
1729004960000|2024-10-15 15:09:20|346.42|344.72|347.32|345.62|347.74|346.04|346.42|344.72|32
1729004970000|2024-10-15 15:09:30|347.23|345.53|348.14|346.44|348.14|346.44|347.19|345.49|35
1729004980000|2024-10-15 15:09:40|348.18|346.48|348.03|346.33|348.24|346.54|347.87|346.17|25
1729004990000|2024-10-15 15:09:50|348.04|346.34|347.49|345.79|348.04|346.34|347.47|345.77|25
1729005000000|2024-10-15 15:10:00|347.51|345.81|347.21|345.51|348.13|346.43|347.21|345.51|34
1729005010000|2024-10-15 15:10:10|347.02|345.32|345.69|343.99|347.02|345.32|345.53|343.83|31
1729005020000|2024-10-15 15:10:20|345.7|344|345.73|344.03|346.01|344.31|345.53|343.83|30
1729005030000|2024-10-15 15:10:30|345.72|344.02|346.95|345.25|346.95|345.25|345.7|344|31
1729005040000|2024-10-15 15:10:40|346.81|345.11|347.8|346.1|347.8|346.1|346.81|345.11|30
1729005050000|2024-10-15 15:10:50|347.83|346.13|348.01|346.31|348.08|346.38|347.83|346.13|27
1729005060000|2024-10-15 15:11:00|348.04|346.34|348.78|347.08|348.92|347.22|348.04|346.34|29
1729005070000|2024-10-15 15:11:10|348.57|346.87|348.91|347.21|348.96|347.26|348.53|346.83|31
1729005080000|2024-10-15 15:11:20|348.82|347.12|348.39|346.69|349.11|347.41|348.39|346.69|27
1729005090000|2024-10-15 15:11:30|348.18|346.48|347.59|345.89|348.18|346.48|347.44|345.74|25
1729005100000|2024-10-15 15:11:40|347.61|345.91|347.83|346.13|347.83|346.13|347.14|345.44|30
1729005110000|2024-10-15 15:11:50|347.85|346.15|348.05|346.35|348.24|346.54|347.85|346.15|27
1729005120000|2024-10-15 15:12:00|348.04|346.34|347.53|345.83|348.05|346.35|347.22|345.52|31
1729005130000|2024-10-15 15:12:10|347.52|345.82|347.08|345.38|347.74|346.04|347.08|345.38|31
1729005140000|2024-10-15 15:12:20|347.06|345.36|346.68|344.98|347.06|345.36|346.47|344.77|37
1729005150000|2024-10-15 15:12:30|346.69|344.99|346.81|345.11|346.83|345.13|346.61|344.91|28
1729005160000|2024-10-15 15:12:40|346.82|345.12|346.69|344.99|346.85|345.15|346.56|344.86|25
1729005170000|2024-10-15 15:12:50|346.7|345|347.05|345.35|347.13|345.43|346.7|345|26
1729005180000|2024-10-15 15:13:00|347.13|345.43|348.43|346.73|348.45|346.75|347.12|345.42|33
1729005190000|2024-10-15 15:13:10|348.45|346.75|348.88|347.18|348.89|347.19|348.45|346.75|29
1729005200000|2024-10-15 15:13:20|348.87|347.17|349.3|347.6|349.34|347.64|348.65|346.95|25
1729005210000|2024-10-15 15:13:30|349.27|347.57|349.3|347.6|349.3|347.6|349.12|347.42|20
1729005220000|2024-10-15 15:13:40|349.28|347.58|349.43|347.73|349.56|347.86|349.28|347.58|24
1729005230000|2024-10-15 15:13:50|349.44|347.74|349.34|347.64|349.49|347.79|349.21|347.51|24
1729005240000|2024-10-15 15:14:00|349.33|347.63|349.5|347.8|349.51|347.81|348.93|347.23|27
1729005250000|2024-10-15 15:14:10|349.51|347.81|349.24|347.54|349.52|347.82|349.15|347.45|22
1729005260000|2024-10-15 15:14:20|349.22|347.52|349.34|347.64|349.36|347.66|349.03|347.33|31
1729005270000|2024-10-15 15:14:30|349.35|347.65|349.92|348.22|349.92|348.22|349.31|347.61|22
1729005280000|2024-10-15 15:14:40|349.93|348.23|350.1|348.4|350.1|348.4|349.93|348.23|26
1729005290000|2024-10-15 15:14:50|350.13|348.43|350.02|348.32|350.15|348.45|349.98|348.28|19
1729005300000|2024-10-15 15:15:00|350.01|348.31|350.33|348.63|350.52|348.82|349.8|348.1|36
1729005310000|2024-10-15 15:15:10|350.32|348.62|349.76|348.06|350.37|348.67|349.76|348.06|28
1729005320000|2024-10-15 15:15:20|349.78|348.08|349.4|347.7|349.99|348.29|349.33|347.63|33
1729005330000|2024-10-15 15:15:30|349.39|347.69|349.03|347.33|349.39|347.69|349.03|347.33|28
1729005340000|2024-10-15 15:15:40|349.04|347.34|349.51|347.81|349.51|347.81|349.02|347.32|25
1729005350000|2024-10-15 15:15:50|349.53|347.83|349.51|347.81|349.72|348.02|349.29|347.59|31
1729005360000|2024-10-15 15:16:00|349.55|347.85|350.73|349.03|350.74|349.04|349.55|347.85|30
1729005370000|2024-10-15 15:16:10|350.63|348.93|351.3|349.6|351.3|349.6|350.48|348.78|30
1729005380000|2024-10-15 15:16:20|351.31|349.61|351.95|350.25|352.17|350.47|351.31|349.61|29
1729005390000|2024-10-15 15:16:30|351.97|350.27|352.04|350.34|352.19|350.49|351.72|350.02|31
1729005400000|2024-10-15 15:16:40|352.03|350.33|352.27|350.57|352.27|350.57|351.94|350.24|30
1729005410000|2024-10-15 15:16:50|352.28|350.58|352.54|350.84|352.59|350.89|352.28|350.58|17
1729005420000|2024-10-15 15:17:00|352.48|350.78|352.27|350.57|352.51|350.81|352.27|350.57|35
1729005430000|2024-10-15 15:17:10|352.23|350.53|352.24|350.54|352.24|350.54|351.87|350.17|30
1729005440000|2024-10-15 15:17:20|352.26|350.56|352.82|351.12|352.82|351.12|352.26|350.56|26
1729005450000|2024-10-15 15:17:30|352.83|351.13|352.3|350.6|352.84|351.14|352.3|350.6|26
1729005460000|2024-10-15 15:17:40|352.29|350.59|351.89|350.19|352.29|350.59|351.52|349.82|31
1729005470000|2024-10-15 15:17:50|351.9|350.2|352|350.3|352.1|350.4|351.74|350.04|34
1729005480000|2024-10-15 15:18:00|351.99|350.29|352.01|350.31|352.01|350.31|351.52|349.82|34
1729005490000|2024-10-15 15:18:10|352|350.3|352.33|350.63|352.54|350.84|352|350.3|28
1729005500000|2024-10-15 15:18:20|352.28|350.58|351.99|350.29|352.28|350.58|351.97|350.27|30
1729005510000|2024-10-15 15:18:30|352.01|350.31|352.21|350.51|352.32|350.62|351.87|350.17|27
1729005520000|2024-10-15 15:18:40|352.18|350.48|351.3|349.6|352.18|350.48|351.3|349.6|26
1729005530000|2024-10-15 15:18:50|351.29|349.59|351.37|349.67|351.43|349.73|351.17|349.47|26
1729005540000|2024-10-15 15:19:00|351.38|349.68|350.88|349.18|351.4|349.7|350.88|349.18|34
1729005550000|2024-10-15 15:19:10|350.85|349.15|350.46|348.76|350.85|349.15|350.32|348.62|33
1729005560000|2024-10-15 15:19:20|350.44|348.74|350.39|348.69|350.61|348.91|350.09|348.39|35
1729005570000|2024-10-15 15:19:30|350.4|348.7|349.53|347.83|350.4|348.7|349.51|347.81|28
1729005580000|2024-10-15 15:19:40|349.42|347.72|349.46|347.76|349.46|347.76|349.15|347.45|30
1729005590000|2024-10-15 15:19:50|349.45|347.75|349.6|347.9|349.64|347.94|349.45|347.75|19
1729005600000|2024-10-15 15:20:00|349.59|347.89|349.34|347.64|349.87|348.17|349.32|347.62|30
1729005610000|2024-10-15 15:20:10|349.33|347.63|348.55|346.85|349.33|347.63|348.48|346.78|35
1729005620000|2024-10-15 15:20:20|348.54|346.84|349.23|347.53|349.23|347.53|348.42|346.72|29
1729005630000|2024-10-15 15:20:30|349.29|347.59|349.99|348.29|350.07|348.37|349.29|347.59|29
1729005640000|2024-10-15 15:20:40|349.94|348.24|349.92|348.22|349.95|348.25|349.71|348.01|30
1729005650000|2024-10-15 15:20:50|349.94|348.24|349.73|348.03|349.94|348.24|349.72|348.02|19
1729005660000|2024-10-15 15:21:00|349.72|348.02|348.88|347.18|349.74|348.04|348.77|347.07|32
1729005670000|2024-10-15 15:21:10|348.87|347.17|348.41|346.71|348.87|347.17|348.41|346.71|34
1729005680000|2024-10-15 15:21:20|348.43|346.73|348.85|347.15|349.1|347.4|348.43|346.73|30
1729005690000|2024-10-15 15:21:30|348.9|347.2|348.83|347.13|348.9|347.2|348.57|346.87|23
1729005700000|2024-10-15 15:21:40|348.82|347.12|348.5|346.8|349.2|347.5|348.5|346.8|30
1729005710000|2024-10-15 15:21:50|348.49|346.79|348.75|347.05|348.8|347.1|348.39|346.69|25
1729005720000|2024-10-15 15:22:00|348.72|347.02|348.5|346.8|348.8|347.1|348.18|346.48|30
1729005730000|2024-10-15 15:22:10|348.57|346.87|348.79|347.09|349.13|347.43|348.57|346.87|29
1729005740000|2024-10-15 15:22:20|348.78|347.08|348.58|346.88|348.8|347.1|348.29|346.59|27
1729005750000|2024-10-15 15:22:30|348.6|346.9|348.54|346.84|348.74|347.04|348.54|346.84|25
1729005760000|2024-10-15 15:22:40|348.53|346.83|348.74|347.04|348.74|347.04|348.29|346.59|27
1729005770000|2024-10-15 15:22:50|348.81|347.11|348.79|347.09|349.1|347.4|348.71|347.01|24
1729005780000|2024-10-15 15:23:00|348.84|347.14|349.18|347.48|349.23|347.53|348.84|347.14|32
1729005790000|2024-10-15 15:23:10|349.15|347.45|348.92|347.22|349.19|347.49|348.92|347.22|25
1729005800000|2024-10-15 15:23:20|348.91|347.21|349.5|347.8|349.51|347.81|348.9|347.2|25
1729005810000|2024-10-15 15:23:30|349.44|347.74|349.01|347.31|349.44|347.74|348.98|347.28|31
1729005820000|2024-10-15 15:23:40|349|347.3|348.76|347.06|349.06|347.36|348.76|347.06|25
1729005830000|2024-10-15 15:23:50|348.62|346.92|348.52|346.82|348.64|346.94|348.32|346.62|29
1729005840000|2024-10-15 15:24:00|348.53|346.83|348.02|346.32|348.54|346.84|348.02|346.32|32
1729005850000|2024-10-15 15:24:10|347.93|346.23|347.82|346.12|347.93|346.23|347.8|346.1|21
1729005860000|2024-10-15 15:24:20|347.81|346.11|347.6|345.9|347.97|346.27|347.58|345.88|26
1729005870000|2024-10-15 15:24:30|347.66|345.96|348.17|346.47|348.18|346.48|347.66|345.96|27
1729005880000|2024-10-15 15:24:40|348.18|346.48|348|346.3|348.2|346.5|348|346.3|25
1729005890000|2024-10-15 15:24:50|348.01|346.31|348.33|346.63|348.37|346.67|348.01|346.31|19
1729005900000|2024-10-15 15:25:00|348.29|346.59|348.84|347.14|348.9|347.2|348.28|346.58|25
1729005910000|2024-10-15 15:25:10|348.83|347.13|348.47|346.77|348.83|347.13|348.41|346.71|26
1729005920000|2024-10-15 15:25:20|348.46|346.76|348.55|346.85|348.57|346.87|348.45|346.75|14
1729005930000|2024-10-15 15:25:30|348.56|346.86|348.91|347.21|349.12|347.42|348.56|346.86|33
1729005940000|2024-10-15 15:25:40|348.92|347.22|348.86|347.16|348.97|347.27|348.85|347.15|15
1729005950000|2024-10-15 15:25:50|348.85|347.15|348.63|346.93|348.89|347.19|348.63|346.93|20
1729005960000|2024-10-15 15:26:00|348.62|346.92|349.09|347.39|349.13|347.43|348.6|346.9|22
1729005970000|2024-10-15 15:26:10|349.08|347.38|348.98|347.28|349.08|347.38|348.96|347.26|18
1729005980000|2024-10-15 15:26:20|349|347.3|348.8|347.1|349.11|347.41|348.78|347.08|24
1729005990000|2024-10-15 15:26:30|348.79|347.09|348.6|346.9|348.82|347.12|348.53|346.83|22
1729006000000|2024-10-15 15:26:40|348.62|346.92|348.99|347.29|348.99|347.29|348.57|346.87|22
1729006010000|2024-10-15 15:26:50|348.98|347.28|349.1|347.4|349.1|347.4|348.91|347.21|17
1729006020000|2024-10-15 15:27:00|349.12|347.42|349.32|347.62|349.38|347.68|348.92|347.22|26
1729006030000|2024-10-15 15:27:10|349.33|347.63|349.72|348.02|349.72|348.02|349.33|347.63|23
1729006040000|2024-10-15 15:27:20|349.71|348.01|349.87|348.17|349.87|348.17|349.69|347.99|15
1729006050000|2024-10-15 15:27:30|349.92|348.22|349.69|347.99|349.92|348.22|349.55|347.85|22
1729006060000|2024-10-15 15:27:40|349.71|348.01|349.71|348.01|349.83|348.13|349.63|347.93|26
1729006070000|2024-10-15 15:27:50|349.72|348.02|349.79|348.09|349.84|348.14|349.72|348.02|18
1729006080000|2024-10-15 15:28:00|349.86|348.16|350.2|348.5|350.23|348.53|349.85|348.15|19
1729006090000|2024-10-15 15:28:10|350.24|348.54|350.28|348.58|350.41|348.71|350.16|348.46|19
1729006100000|2024-10-15 15:28:20|350.27|348.57|349.78|348.08|350.29|348.59|349.75|348.05|21
1729006110000|2024-10-15 15:28:30|349.77|348.07|350.13|348.43|350.14|348.44|349.76|348.06|23
1729006120000|2024-10-15 15:28:40|350.1|348.4|350.11|348.41|350.11|348.41|349.84|348.14|20
1729006130000|2024-10-15 15:28:50|350.13|348.43|350.53|348.83|350.69|348.99|350.13|348.43|22
1729006140000|2024-10-15 15:29:00|350.46|348.76|350.59|348.89|350.74|349.04|350.37|348.67|19
1729006150000|2024-10-15 15:29:10|350.58|348.88|350.44|348.74|350.61|348.91|350.43|348.73|23
1729006160000|2024-10-15 15:29:20|350.48|348.78|350.53|348.83|350.73|349.03|350.48|348.78|22
1729006170000|2024-10-15 15:29:30|350.48|348.78|350.7|349|350.85|349.15|350.48|348.78|19
1729006180000|2024-10-15 15:29:40|350.71|349.01|350.55|348.85|350.76|349.06|350.48|348.78|21
1729006190000|2024-10-15 15:29:50|350.54|348.84|350.32|348.62|350.57|348.87|350.31|348.61|26
1729006200000|2024-10-15 15:30:00|350.34|348.64|350.31|348.61|350.43|348.73|350.15|348.45|20
1729006210000|2024-10-15 15:30:10|350.29|348.59|350.31|348.61|350.34|348.64|350.2|348.5|15
1729006220000|2024-10-15 15:30:20|350.51|348.81|350.6|348.9|350.81|349.11|350.51|348.81|15
1729006230000|2024-10-15 15:30:30|350.59|348.89|350.85|349.15|350.85|349.15|350.58|348.88|17
1729006240000|2024-10-15 15:30:40|350.86|349.16|351.23|349.53|351.24|349.54|350.83|349.13|19
1729006250000|2024-10-15 15:30:50|351.21|349.51|351.48|349.78|351.48|349.78|351.2|349.5|19
1729006260000|2024-10-15 15:31:00|351.49|349.79|351.76|350.06|351.93|350.23|351.49|349.79|28
1729006270000|2024-10-15 15:31:10|351.7|350|351.68|349.98|351.88|350.18|351.58|349.88|35
1729006280000|2024-10-15 15:31:20|351.75|350.05|351.78|350.08|352.02|350.32|351.75|350.05|23
1729006290000|2024-10-15 15:31:30|351.83|350.13|352.03|350.33|352.05|350.35|351.75|350.05|27
1729006300000|2024-10-15 15:31:40|351.94|350.24|351.39|349.69|351.94|350.24|351.39|349.69|23
1729006310000|2024-10-15 15:31:50|351.4|349.7|351.98|350.28|351.98|350.28|351.4|349.7|26
1729006320000|2024-10-15 15:32:00|351.99|350.29|351.99|350.29|352.2|350.5|351.95|350.25|28
1729006330000|2024-10-15 15:32:10|352.02|350.32|351.69|349.99|352.14|350.44|351.69|349.99|18
1729006340000|2024-10-15 15:32:20|351.7|350|351.9|350.2|352|350.3|351.7|350|20
1729006350000|2024-10-15 15:32:30|351.88|350.18|350.97|349.27|351.88|350.18|350.97|349.27|26
1729006360000|2024-10-15 15:32:40|351.01|349.31|350.47|348.77|351.01|349.31|350.08|348.38|30
1729006370000|2024-10-15 15:32:50|350.48|348.78|350.11|348.41|350.48|348.78|350.04|348.34|27
1729006380000|2024-10-15 15:33:00|350.1|348.4|350.77|349.07|350.83|349.13|350.06|348.36|27
1729006390000|2024-10-15 15:33:10|350.59|348.89|351.03|349.33|351.08|349.38|350.49|348.79|12
1729006400000|2024-10-15 15:33:20|351.2|349.5|351.68|349.98|351.68|349.98|351.04|349.34|22
1729006410000|2024-10-15 15:33:30|351.6|349.9|351.52|349.82|351.98|350.28|351.46|349.76|32
1729006420000|2024-10-15 15:33:40|351.45|349.75|351.09|349.39|351.49|349.79|351.09|349.39|15
1729006430000|2024-10-15 15:33:50|351.03|349.33|350.72|349.02|351.04|349.34|350.72|349.02|14
1729006440000|2024-10-15 15:34:00|350.81|349.11|350.94|349.24|350.94|349.24|350.71|349.01|12
1729006450000|2024-10-15 15:34:10|351.05|349.35|351.03|349.33|351.12|349.42|350.71|349.01|28
1729006460000|2024-10-15 15:34:20|351.06|349.36|351.24|349.54|351.48|349.78|351.06|349.36|21
1729006470000|2024-10-15 15:34:30|351.23|349.53|351.21|349.51|351.27|349.57|351.15|349.45|12
1729006480000|2024-10-15 15:34:40|351.11|349.41|351.32|349.62|351.36|349.66|351.11|349.41|10
1729006490000|2024-10-15 15:34:50|351.38|349.68|351.62|349.92|351.68|349.98|351.37|349.67|19
1729006500000|2024-10-15 15:35:00|351.51|349.81|351.47|349.77|351.59|349.89|351.24|349.54|16
1729006510000|2024-10-15 15:35:10|351.5|349.8|351.93|350.23|352.04|350.34|351.5|349.8|23
1729006520000|2024-10-15 15:35:20|351.88|350.18|351.29|349.59|351.92|350.22|351.22|349.52|25
1729006530000|2024-10-15 15:35:30|351.22|349.52|351.24|349.54|351.24|349.54|351.13|349.43|5
1729006540000|2024-10-15 15:35:40|351.36|349.66|351.52|349.82|351.64|349.94|351.36|349.66|11
1729006550000|2024-10-15 15:35:50|351.51|349.81|351.41|349.71|351.53|349.83|351.37|349.67|9
1729006560000|2024-10-15 15:36:00|351.4|349.7|351.52|349.82|351.66|349.96|351.4|349.7|15
1729006570000|2024-10-15 15:36:10|351.51|349.81|351.92|350.22|351.92|350.22|351.5|349.8|10
1729006580000|2024-10-15 15:36:20|351.82|350.12|351.55|349.85|351.88|350.18|351.49|349.79|18
1729006590000|2024-10-15 15:36:30|351.47|349.77|351.25|349.55|351.49|349.79|351.22|349.52|11
1729006600000|2024-10-15 15:36:40|351.2|349.5|350.74|349.04|351.2|349.5|350.67|348.97|21
1729006610000|2024-10-15 15:36:50|350.63|348.93|351.16|349.46|351.16|349.46|350.63|348.93|18
1729006620000|2024-10-15 15:37:00|351.15|349.45|351.7|350|351.94|350.24|351.15|349.45|27
1729006630000|2024-10-15 15:37:10|351.61|349.91|351.78|350.08|351.83|350.13|351.56|349.86|18
1729006640000|2024-10-15 15:37:20|351.69|349.99|351.41|349.71|351.74|350.04|351.37|349.67|12
1729006650000|2024-10-15 15:37:30|351.35|349.65|351.1|349.4|351.35|349.65|351.01|349.31|18
1729006660000|2024-10-15 15:37:40|351.03|349.33|350.81|349.11|351.1|349.4|350.81|349.11|19
1729006670000|2024-10-15 15:37:50|350.88|349.18|350.88|349.18|350.88|349.18|350.85|349.15|5
1729006680000|2024-10-15 15:38:00|350.92|349.22|350.87|349.17|351.06|349.36|350.77|349.07|20
1729006690000|2024-10-15 15:38:10|350.92|349.22|351.7|350|351.7|350|350.82|349.12|23
1729006700000|2024-10-15 15:38:20|351.79|350.09|351.32|349.62|351.79|350.09|351.31|349.61|25
1729006710000|2024-10-15 15:38:30|351.38|349.68|350.81|349.11|351.38|349.68|350.81|349.11|26
1729006720000|2024-10-15 15:38:40|350.79|349.09|350.51|348.81|350.83|349.13|350.51|348.81|14
1729006730000|2024-10-15 15:38:50|350.52|348.82|350.6|348.9|350.6|348.9|350.47|348.77|20
1729006740000|2024-10-15 15:39:00|350.55|348.85|350.13|348.43|350.55|348.85|350.07|348.37|26
1729006750000|2024-10-15 15:39:10|350.05|348.35|349.57|347.87|350.05|348.35|349.48|347.78|29
1729006760000|2024-10-15 15:39:20|349.55|347.85|349.54|347.84|349.66|347.96|349.36|347.66|18
1729006770000|2024-10-15 15:39:30|349.51|347.81|349.3|347.6|349.52|347.82|349.23|347.53|19
1729006780000|2024-10-15 15:39:40|349.29|347.59|349.6|347.9|349.63|347.93|349.29|347.59|27
1729006790000|2024-10-15 15:39:50|349.61|347.91|349.6|347.9|349.8|348.1|349.53|347.83|24
1729006800000|2024-10-15 15:40:00|349.51|347.81|349.53|347.83|349.66|347.96|349.25|347.55|29
1729006810000|2024-10-15 15:40:10|349.57|347.87|349.73|348.03|349.84|348.14|349.57|347.87|25
1729006820000|2024-10-15 15:40:20|349.68|347.98|349.45|347.75|349.68|347.98|349.29|347.59|28
1729006830000|2024-10-15 15:40:30|349.44|347.74|349.65|347.95|349.67|347.97|349.43|347.73|10
1729006840000|2024-10-15 15:40:40|349.68|347.98|350.15|348.45|350.15|348.45|349.68|347.98|11
1729006850000|2024-10-15 15:40:50|350.16|348.46|349.98|348.28|350.25|348.55|349.88|348.18|18
1729006860000|2024-10-15 15:41:00|349.97|348.27|350.37|348.67|350.75|349.05|349.97|348.27|26
1729006870000|2024-10-15 15:41:10|350.3|348.6|350.28|348.58|350.42|348.72|350.13|348.43|22
1729006880000|2024-10-15 15:41:20|350.27|348.57|349.97|348.27|350.28|348.58|349.97|348.27|18
1729006890000|2024-10-15 15:41:30|349.98|348.28|349.87|348.17|350.05|348.35|349.82|348.12|12
1729006900000|2024-10-15 15:41:40|349.88|348.18|350.14|348.44|350.16|348.46|349.88|348.18|3
1729006920000|2024-10-15 15:42:00|350.2|348.5|350.23|348.53|350.5|348.8|350.2|348.5|18
1729006930000|2024-10-15 15:42:10|350.21|348.51|349.94|348.24|350.21|348.51|349.67|347.97|23
1729006940000|2024-10-15 15:42:20|349.97|348.27|350.34|348.64|350.34|348.64|349.97|348.27|22
1729006950000|2024-10-15 15:42:30|350.39|348.69|350.42|348.72|350.45|348.75|350.34|348.64|7
1729006960000|2024-10-15 15:42:40|350.43|348.73|350.23|348.53|350.47|348.77|350.16|348.46|18
1729006970000|2024-10-15 15:42:50|350.29|348.59|350.16|348.46|350.29|348.59|350.14|348.44|21
1729006980000|2024-10-15 15:43:00|350.11|348.41|349.93|348.23|350.11|348.41|349.85|348.15|24
1729006990000|2024-10-15 15:43:10|349.91|348.21|349.91|348.21|350.01|348.31|349.54|347.84|27
1729007000000|2024-10-15 15:43:20|349.92|348.22|349.66|347.96|350.1|348.4|349.63|347.93|28
1729007010000|2024-10-15 15:43:30|349.65|347.95|349.94|348.24|349.94|348.24|349.65|347.95|27
1729007020000|2024-10-15 15:43:40|350.07|348.37|349.62|347.92|350.09|348.39|349.62|347.92|29
1729007030000|2024-10-15 15:43:50|349.54|347.84|349.59|347.89|349.62|347.92|349.49|347.79|23
1729007040000|2024-10-15 15:44:00|349.61|347.91|349.58|347.88|349.68|347.98|349.53|347.83|26
1729007050000|2024-10-15 15:44:10|349.51|347.81|349.18|347.48|349.51|347.81|349.18|347.48|25
1729007060000|2024-10-15 15:44:20|349.1|347.4|349.22|347.52|349.24|347.54|349.1|347.4|17
1729007070000|2024-10-15 15:44:30|349.21|347.51|349.73|348.03|349.78|348.08|349.21|347.51|18
1729007080000|2024-10-15 15:44:40|349.71|348.01|349.86|348.16|349.89|348.19|349.67|347.97|18
1729007090000|2024-10-15 15:44:50|349.83|348.13|349.99|348.29|349.99|348.29|349.81|348.11|18
1729007100000|2024-10-15 15:45:00|350.02|348.32|349.94|348.24|350.21|348.51|349.88|348.18|28
1729007110000|2024-10-15 15:45:10|349.93|348.23|349.79|348.09|349.93|348.23|349.2|347.5|33
1729007120000|2024-10-15 15:45:20|349.8|348.1|349.87|348.17|349.88|348.18|349.58|347.88|29
1729007130000|2024-10-15 15:45:30|349.89|348.19|350.22|348.52|350.61|348.91|349.8|348.1|28
1729007140000|2024-10-15 15:45:40|350.14|348.44|350.63|348.93|350.67|348.97|350.14|348.44|31
1729007150000|2024-10-15 15:45:50|350.7|349|350.91|349.21|350.91|349.21|350.7|349|31
1729007160000|2024-10-15 15:46:00|350.9|349.2|351.36|349.66|351.36|349.66|350.9|349.2|25
1729007170000|2024-10-15 15:46:10|351.38|349.68|351.15|349.45|351.55|349.85|351.15|349.45|30
1729007180000|2024-10-15 15:46:20|351.13|349.43|350.28|348.58|351.13|349.43|350.28|348.58|30
1729007190000|2024-10-15 15:46:30|350.27|348.57|350.07|348.37|350.28|348.58|349.73|348.03|35
1729007200000|2024-10-15 15:46:40|350.09|348.39|350.94|349.24|351.04|349.34|350.09|348.39|34
1729007210000|2024-10-15 15:46:50|350.87|349.17|350.19|348.49|350.87|349.17|350.19|348.49|29
1729007220000|2024-10-15 15:47:00|350.2|348.5|349.8|348.1|350.2|348.5|349.73|348.03|34
1729007230000|2024-10-15 15:47:10|349.79|348.09|349.67|347.97|349.79|348.09|349.18|347.48|35
1729007240000|2024-10-15 15:47:20|349.66|347.96|350.02|348.32|350.02|348.32|349.6|347.9|32
1729007250000|2024-10-15 15:47:30|349.99|348.29|350.18|348.48|350.2|348.5|349.99|348.29|10
1729007260000|2024-10-15 15:47:40|350.27|348.57|349.58|347.88|350.45|348.75|349.57|347.87|27
1729007270000|2024-10-15 15:47:50|349.57|347.87|349.74|348.04|349.78|348.08|349.52|347.82|28
1729007280000|2024-10-15 15:48:00|349.67|347.97|349.65|347.95|349.79|348.09|349.57|347.87|28
1729007290000|2024-10-15 15:48:10|349.64|347.94|349.87|348.17|349.87|348.17|349.57|347.87|17
1729007300000|2024-10-15 15:48:20|349.86|348.16|349.66|347.96|349.95|348.25|349.66|347.96|26
1729007310000|2024-10-15 15:48:30|349.62|347.92|349.69|347.99|349.83|348.13|349.6|347.9|28
1729007320000|2024-10-15 15:48:40|349.67|347.97|350.06|348.36|350.17|348.47|349.6|347.9|29
1729007330000|2024-10-15 15:48:50|350.05|348.35|349.96|348.26|350.12|348.42|349.96|348.26|20
1729007340000|2024-10-15 15:49:00|349.95|348.25|349.45|347.75|350.03|348.33|349.45|347.75|34
1729007350000|2024-10-15 15:49:10|349.46|347.76|349.16|347.46|349.5|347.8|349.08|347.38|29
1729007360000|2024-10-15 15:49:20|349.15|347.45|349.37|347.67|349.4|347.7|349|347.3|22
1729007370000|2024-10-15 15:49:30|349.35|347.65|349.56|347.86|349.74|348.04|349.35|347.65|29
1729007380000|2024-10-15 15:49:40|349.55|347.85|349.76|348.06|349.76|348.06|349.47|347.77|21
1729007390000|2024-10-15 15:49:50|349.85|348.15|350.07|348.37|350.09|348.39|349.85|348.15|12
1729007400000|2024-10-15 15:50:00|350.03|348.33|350.11|348.41|350.25|348.55|349.95|348.25|27
1729007410000|2024-10-15 15:50:10|350.15|348.45|350.5|348.8|350.5|348.8|350.13|348.43|22
1729007420000|2024-10-15 15:50:20|350.46|348.76|350.71|349.01|350.71|349.01|350.29|348.59|25
1729007430000|2024-10-15 15:50:30|350.73|349.03|350.58|348.88|350.77|349.07|350.57|348.87|26
1729007440000|2024-10-15 15:50:40|350.59|348.89|350.27|348.57|350.62|348.92|350.27|348.57|29
1729007450000|2024-10-15 15:50:50|350.15|348.45|350.04|348.34|350.21|348.51|349.98|348.28|23
1729007460000|2024-10-15 15:51:00|350.03|348.33|349.88|348.18|350.03|348.33|349.87|348.17|23
1729007470000|2024-10-15 15:51:10|349.89|348.19|350.09|348.39|350.21|348.51|349.89|348.19|28
1729007480000|2024-10-15 15:51:20|350.07|348.37|350.12|348.42|350.12|348.42|349.73|348.03|19
1729007490000|2024-10-15 15:51:30|350.13|348.43|350.02|348.32|350.33|348.63|349.99|348.29|20
1729007500000|2024-10-15 15:51:40|350.06|348.36|350.26|348.56|350.37|348.67|350.06|348.36|23
1729007510000|2024-10-15 15:51:50|350.25|348.55|350.5|348.8|350.51|348.81|350.2|348.5|17
1729007520000|2024-10-15 15:52:00|350.48|348.78|350.43|348.73|350.61|348.91|350.37|348.67|24
1729007530000|2024-10-15 15:52:10|350.41|348.71|350.29|348.59|350.42|348.72|350.18|348.48|26
1729007540000|2024-10-15 15:52:20|350.32|348.62|350.16|348.46|350.35|348.65|349.99|348.29|24
1729007550000|2024-10-15 15:52:30|350.18|348.48|350.4|348.7|350.43|348.73|350.17|348.47|20
1729007560000|2024-10-15 15:52:40|350.48|348.78|350.76|349.06|350.79|349.09|350.48|348.78|18
1729007570000|2024-10-15 15:52:50|350.74|349.04|350.64|348.94|350.76|349.06|350.61|348.91|16
1729007580000|2024-10-15 15:53:00|350.54|348.84|350.29|348.59|350.55|348.85|350.05|348.35|23
1729007590000|2024-10-15 15:53:10|350.28|348.58|349.74|348.04|350.3|348.6|349.69|347.99|30
1729007600000|2024-10-15 15:53:20|349.75|348.05|349.92|348.22|349.95|348.25|349.75|348.05|14
1729007610000|2024-10-15 15:53:30|349.94|348.24|350.28|348.58|350.28|348.58|349.94|348.24|16
1729007620000|2024-10-15 15:53:40|350.31|348.61|350.27|348.57|350.33|348.63|350.24|348.54|17
1729007630000|2024-10-15 15:53:50|350.26|348.56|349.99|348.29|350.26|348.56|349.96|348.26|18
1729007640000|2024-10-15 15:54:00|349.93|348.23|349.85|348.15|349.93|348.23|349.84|348.14|14
1729007650000|2024-10-15 15:54:10|349.9|348.2|349.86|348.16|349.96|348.26|349.83|348.13|11
1729007660000|2024-10-15 15:54:20|349.92|348.22|350.15|348.45|350.2|348.5|349.86|348.16|18
1729007670000|2024-10-15 15:54:30|350.17|348.47|350.17|348.47|350.17|348.47|350.14|348.44|6
1729007690000|2024-10-15 15:54:50|350.16|348.46|350.13|348.43|350.17|348.47|350.12|348.42|14
1729007700000|2024-10-15 15:55:00|349.99|348.29|350.53|348.83|350.53|348.83|349.99|348.29|18
1729007710000|2024-10-15 15:55:10|350.56|348.86|350.92|349.22|350.96|349.26|350.56|348.86|26
1729007720000|2024-10-15 15:55:20|350.91|349.21|350.91|349.21|350.91|349.21|350.86|349.16|10
1729007730000|2024-10-15 15:55:30|350.9|349.2|350.87|349.17|350.94|349.24|350.83|349.13|12
1729007740000|2024-10-15 15:55:40|350.92|349.22|350.99|349.29|351.01|349.31|350.92|349.22|8
1729007750000|2024-10-15 15:55:50|350.98|349.28|350.83|349.13|350.99|349.29|350.82|349.12|16
1729007760000|2024-10-15 15:56:00|350.72|349.02|351.23|349.53|351.23|349.53|350.72|349.02|15
1729007780000|2024-10-15 15:56:20|351.21|349.51|351.2|349.5|351.21|349.51|351.2|349.5|2
1729007790000|2024-10-15 15:56:30|351.09|349.39|351|349.3|351.09|349.39|350.82|349.12|17
1729007800000|2024-10-15 15:56:40|350.95|349.25|350.54|348.84|350.95|349.25|350.54|348.84|21
1729007810000|2024-10-15 15:56:50|350.53|348.83|350.25|348.55|350.53|348.83|350.22|348.52|23
1729007820000|2024-10-15 15:57:00|350.27|348.57|350.3|348.6|350.3|348.6|350.08|348.38|17
1729007830000|2024-10-15 15:57:10|350.41|348.71|350.99|349.29|350.99|349.29|350.41|348.71|23
1729007840000|2024-10-15 15:57:20|351|349.3|351.22|349.52|351.22|349.52|351|349.3|19
1729007850000|2024-10-15 15:57:30|351.26|349.56|351.33|349.63|351.47|349.77|351.26|349.56|13
1729007860000|2024-10-15 15:57:40|351.38|349.68|351.26|349.56|351.57|349.87|351.24|349.54|13
1729007870000|2024-10-15 15:57:50|351.34|349.64|351.32|349.62|351.52|349.82|351.3|349.6|16
1729007880000|2024-10-15 15:58:00|351.25|349.55|351.39|349.69|351.4|349.7|351.24|349.54|17
1729007890000|2024-10-15 15:58:10|351.33|349.63|350.88|349.18|351.33|349.63|350.88|349.18|19
1729007900000|2024-10-15 15:58:20|350.85|349.15|350.57|348.87|350.88|349.18|350.54|348.84|22
1729007910000|2024-10-15 15:58:30|350.59|348.89|350.5|348.8|350.72|349.02|350.44|348.74|26
1729007920000|2024-10-15 15:58:40|350.49|348.79|350.33|348.63|350.49|348.79|350.32|348.62|12
1729007930000|2024-10-15 15:58:50|350.32|348.62|350.28|348.58|350.32|348.62|350.24|348.54|8
1729007940000|2024-10-15 15:59:00|350.29|348.59|350.58|348.88|350.58|348.88|350.29|348.59|7
1729007950000|2024-10-15 15:59:10|350.61|348.91|350.91|349.21|350.91|349.21|350.61|348.91|7
1729007960000|2024-10-15 15:59:20|350.83|349.13|350.76|349.06|350.86|349.16|350.73|349.03|19
1729007970000|2024-10-15 15:59:30|350.75|349.05|350.96|349.26|350.96|349.26|350.75|349.05|12
1729007980000|2024-10-15 15:59:40|350.94|349.24|350.94|349.24|350.96|349.26|350.93|349.23|9
1729007990000|2024-10-15 15:59:50|350.93|349.23|350.91|349.21|350.93|349.23|350.89|349.19|7
1729008000000|2024-10-15 16:00:00|350.92|349.22|350.85|349.15|351.01|349.31|350.74|349.04|12
1729008010000|2024-10-15 16:00:10|350.83|349.13|350.79|349.09|350.85|349.15|350.58|348.88|15
1729008020000|2024-10-15 16:00:20|350.77|349.07|350.83|349.13|350.83|349.13|350.66|348.96|13
1729008030000|2024-10-15 16:00:30|350.84|349.14|351.01|349.31|351.23|349.53|350.84|349.14|19
1729008040000|2024-10-15 16:00:40|351|349.3|351.59|349.89|351.59|349.89|351|349.3|11
1729008050000|2024-10-15 16:00:50|351.57|349.87|351.38|349.68|351.57|349.87|351.36|349.66|18
1729008060000|2024-10-15 16:01:00|351.39|349.69|351.59|349.89|351.76|350.06|351.39|349.69|12
1729008070000|2024-10-15 16:01:10|351.66|349.96|352.02|350.32|352.02|350.32|351.66|349.96|6
1729008080000|2024-10-15 16:01:20|352.01|350.31|352.12|350.42|352.26|350.56|351.95|350.25|23
1729008090000|2024-10-15 16:01:30|352.14|350.44|352.12|350.42|352.33|350.63|351.96|350.26|22
1729008100000|2024-10-15 16:01:40|352.14|350.44|352.19|350.49|352.3|350.6|352.12|350.42|22
1729008110000|2024-10-15 16:01:50|352.17|350.47|352.17|350.47|352.17|350.47|352.06|350.36|20
1729008120000|2024-10-15 16:02:00|352.12|350.42|351.97|350.27|352.2|350.5|351.95|350.25|22
1729008130000|2024-10-15 16:02:10|351.98|350.28|352.38|350.68|352.47|350.77|351.98|350.28|24
1729008140000|2024-10-15 16:02:20|352.39|350.69|352.25|350.55|352.43|350.73|352.24|350.54|15
1729008150000|2024-10-15 16:02:30|352.21|350.51|351.67|349.97|352.21|350.51|351.67|349.97|30
1729008160000|2024-10-15 16:02:40|351.69|349.99|351.54|349.84|351.83|350.13|351.51|349.81|24
1729008170000|2024-10-15 16:02:50|351.53|349.83|351.74|350.04|351.74|350.04|351.26|349.56|31
1729008180000|2024-10-15 16:03:00|351.75|350.05|352.17|350.47|352.25|350.55|351.75|350.05|30
1729008190000|2024-10-15 16:03:10|352.19|350.49|352.44|350.74|352.45|350.75|352.15|350.45|29
1729008200000|2024-10-15 16:03:20|352.45|350.75|352.96|351.26|352.96|351.26|352.45|350.75|26
1729008210000|2024-10-15 16:03:30|352.95|351.25|352.74|351.04|352.96|351.26|352.66|350.96|27
1729008220000|2024-10-15 16:03:40|352.75|351.05|352.86|351.16|352.86|351.16|352.64|350.94|16
1729008230000|2024-10-15 16:03:50|352.87|351.17|353.08|351.38|353.08|351.38|352.78|351.08|29
1729008240000|2024-10-15 16:04:00|353.09|351.39|352.92|351.22|353.22|351.52|352.87|351.17|29
1729008250000|2024-10-15 16:04:10|352.9|351.2|352.95|351.25|353.15|351.45|352.66|350.96|31
1729008260000|2024-10-15 16:04:20|352.94|351.24|352.84|351.14|353.03|351.33|352.82|351.12|24
1729008270000|2024-10-15 16:04:30|352.83|351.13|352.71|351.01|352.85|351.15|352.71|351.01|22
1729008280000|2024-10-15 16:04:40|352.7|351|352.32|350.62|352.75|351.05|352.31|350.61|26
1729008290000|2024-10-15 16:04:50|352.33|350.63|352.41|350.71|352.41|350.71|352.29|350.59|20
1729008300000|2024-10-15 16:05:00|352.4|350.7|352.79|351.09|352.89|351.19|352.25|350.55|35
1729008310000|2024-10-15 16:05:10|352.78|351.08|352.78|351.08|352.83|351.13|352.53|350.83|28
1729008320000|2024-10-15 16:05:20|352.81|351.11|352.56|350.86|352.82|351.12|352.51|350.81|24
1729008330000|2024-10-15 16:05:30|352.58|350.88|352.39|350.69|352.59|350.89|352.33|350.63|15
1729008340000|2024-10-15 16:05:40|352.45|350.75|352.75|351.05|352.75|351.05|352.45|350.75|17
1729008350000|2024-10-15 16:05:50|352.73|351.03|352.74|351.04|352.76|351.06|352.58|350.88|17
1729008360000|2024-10-15 16:06:00|352.84|351.14|352.95|351.25|352.95|351.25|352.84|351.14|25
1729008370000|2024-10-15 16:06:10|352.94|351.24|353.19|351.49|353.24|351.54|352.62|350.92|31
1729008380000|2024-10-15 16:06:20|353.18|351.48|353.5|351.8|353.61|351.91|353.16|351.46|28
1729008390000|2024-10-15 16:06:30|353.49|351.79|353.48|351.78|353.53|351.83|353.43|351.73|25
1729008400000|2024-10-15 16:06:40|353.49|351.79|353.68|351.98|353.68|351.98|353.49|351.79|19
1729008410000|2024-10-15 16:06:50|353.67|351.97|353.6|351.9|353.7|352|353.59|351.89|20
1729008420000|2024-10-15 16:07:00|353.51|351.81|353.6|351.9|353.63|351.93|353.26|351.56|30
1729008430000|2024-10-15 16:07:10|353.62|351.92|353.8|352.1|353.81|352.11|353.61|351.91|20
1729008440000|2024-10-15 16:07:20|353.81|352.11|353.96|352.26|354.09|352.39|353.81|352.11|22
1729008450000|2024-10-15 16:07:30|353.99|352.29|354.01|352.31|354.06|352.36|353.83|352.13|22
1729008460000|2024-10-15 16:07:40|354|352.3|353.94|352.24|354.01|352.31|353.8|352.1|22
1729008470000|2024-10-15 16:07:50|353.95|352.25|354.13|352.43|354.14|352.44|353.95|352.25|27
1729008480000|2024-10-15 16:08:00|354.09|352.39|353.91|352.21|354.09|352.39|353.82|352.12|29
1729008490000|2024-10-15 16:08:10|353.92|352.22|353.93|352.23|354.23|352.53|353.92|352.22|26
1729008500000|2024-10-15 16:08:20|353.85|352.15|354.05|352.35|354.07|352.37|353.84|352.14|21
1729008510000|2024-10-15 16:08:30|354.06|352.36|354.1|352.4|354.1|352.4|354.06|352.36|8
1729008540000|2024-10-15 16:09:00|354.09|352.39|354.1|352.4|354.1|352.4|353.95|352.25|8
1729008550000|2024-10-15 16:09:10|354.18|352.48|354.49|352.79|354.49|352.79|354.18|352.48|5
1729008560000|2024-10-15 16:09:20|354.53|352.83|354.34|352.64|354.55|352.85|354.32|352.62|26
1729008570000|2024-10-15 16:09:30|354.35|352.65|354.33|352.63|354.35|352.65|354.21|352.51|17
1729008580000|2024-10-15 16:09:40|354.32|352.62|354.37|352.67|354.47|352.77|354.31|352.61|24
1729008590000|2024-10-15 16:09:50|354.4|352.7|354.52|352.82|354.55|352.85|354.4|352.7|12
1729008600000|2024-10-15 16:10:00|354.54|352.84|354.8|353.1|354.81|353.11|354.42|352.72|24
1729008610000|2024-10-15 16:10:10|354.92|353.22|355.17|353.47|355.4|353.7|354.92|353.22|26
1729008620000|2024-10-15 16:10:20|355.16|353.46|354.93|353.23|355.16|353.46|354.81|353.11|17
1729008630000|2024-10-15 16:10:30|355|353.3|355|353.3|355.04|353.34|354.75|353.05|28
1729008640000|2024-10-15 16:10:40|354.96|353.26|355.11|353.41|355.17|353.47|354.96|353.26|31
1729008650000|2024-10-15 16:10:50|355.14|353.44|354.83|353.13|355.18|353.48|354.83|353.13|26
1729008660000|2024-10-15 16:11:00|354.82|353.12|354.53|352.83|354.82|353.12|354.51|352.81|26
1729008670000|2024-10-15 16:11:10|354.55|352.85|353.78|352.08|354.62|352.92|353.76|352.06|33
1729008680000|2024-10-15 16:11:20|353.76|352.06|354.05|352.35|354.09|352.39|353.65|351.95|26
1729008690000|2024-10-15 16:11:30|354.06|352.36|353.91|352.21|354.09|352.39|353.86|352.16|24
1729008700000|2024-10-15 16:11:40|353.9|352.2|354.22|352.52|354.25|352.55|353.78|352.08|27
1729008710000|2024-10-15 16:11:50|354.23|352.53|354.31|352.61|354.34|352.64|354.22|352.52|23
1729008720000|2024-10-15 16:12:00|354.33|352.63|354.15|352.45|354.34|352.64|354.15|352.45|28
1729008730000|2024-10-15 16:12:10|354.06|352.36|353.49|351.79|354.09|352.39|353.44|351.74|30
1729008740000|2024-10-15 16:12:20|353.51|351.81|353.17|351.47|353.51|351.81|352.94|351.24|29
1729008750000|2024-10-15 16:12:30|353.18|351.48|353.12|351.42|353.28|351.58|353.12|351.42|26
1729008760000|2024-10-15 16:12:40|353.11|351.41|352.91|351.21|353.18|351.48|352.89|351.19|26
1729008770000|2024-10-15 16:12:50|352.93|351.23|353|351.3|353.09|351.39|352.93|351.23|21
1729008780000|2024-10-15 16:13:00|352.99|351.29|352.74|351.04|353.01|351.31|352.74|351.04|30
1729008790000|2024-10-15 16:13:10|352.75|351.05|352.85|351.15|352.86|351.16|352.67|350.97|24
1729008800000|2024-10-15 16:13:20|352.86|351.16|352.96|351.26|353.04|351.34|352.85|351.15|26
1729008810000|2024-10-15 16:13:30|352.95|351.25|352.95|351.25|353|351.3|352.84|351.14|27
1729008820000|2024-10-15 16:13:40|352.94|351.24|352.98|351.28|352.99|351.29|352.9|351.2|17
1729008830000|2024-10-15 16:13:50|352.97|351.27|353.09|351.39|353.1|351.4|352.95|351.25|14
1729008840000|2024-10-15 16:14:00|353.1|351.4|353.35|351.65|353.46|351.76|353.06|351.36|24
1729008850000|2024-10-15 16:14:10|353.38|351.68|353.46|351.76|353.49|351.79|353.38|351.68|15
1729008860000|2024-10-15 16:14:20|353.49|351.79|353.17|351.47|353.5|351.8|353.17|351.47|17
1729008870000|2024-10-15 16:14:30|353.18|351.48|353.18|351.48|353.36|351.66|353.18|351.48|23
1729008880000|2024-10-15 16:14:40|353.17|351.47|353.24|351.54|353.25|351.55|353.17|351.47|12
1729008890000|2024-10-15 16:14:50|353.25|351.55|353.24|351.54|353.28|351.58|353.24|351.54|6
1729008900000|2024-10-15 16:15:00|353.27|351.57|353.54|351.84|353.57|351.87|353.27|351.57|17
1729008910000|2024-10-15 16:15:10|353.66|351.96|353.55|351.85|353.7|352|353.43|351.73|26
1729008920000|2024-10-15 16:15:20|353.56|351.86|353.92|352.22|353.95|352.25|353.54|351.84|22
1729008930000|2024-10-15 16:15:30|353.94|352.24|353.99|352.29|354.15|352.45|353.94|352.24|16
1729008940000|2024-10-15 16:15:40|353.98|352.28|354.29|352.59|354.3|352.6|353.87|352.17|20
1729008950000|2024-10-15 16:15:50|354.3|352.6|354.14|352.44|354.33|352.63|354.12|352.42|20
1729008960000|2024-10-15 16:16:00|354.08|352.38|354.16|352.46|354.17|352.47|353.84|352.14|23
1729008970000|2024-10-15 16:16:10|354.17|352.47|353.87|352.17|354.2|352.5|353.86|352.16|22
1729008980000|2024-10-15 16:16:20|353.86|352.16|353.28|351.58|353.86|352.16|353.26|351.56|26
1729008990000|2024-10-15 16:16:30|353.29|351.59|353.23|351.53|353.39|351.69|353.23|351.53|23
1729009000000|2024-10-15 16:16:40|353.24|351.54|353.17|351.47|353.28|351.58|353.16|351.46|22
1729009010000|2024-10-15 16:16:50|353.19|351.49|353.34|351.64|353.42|351.72|353.19|351.49|20
1729009020000|2024-10-15 16:17:00|353.38|351.68|353.3|351.6|353.61|351.91|353.29|351.59|29
1729009030000|2024-10-15 16:17:10|353.31|351.61|353.55|351.85|353.55|351.85|353.27|351.57|16
1729009040000|2024-10-15 16:17:20|353.53|351.83|353.21|351.51|353.54|351.84|353.21|351.51|21
1729009050000|2024-10-15 16:17:30|353.2|351.5|353.12|351.42|353.22|351.52|353.01|351.31|20
1729009060000|2024-10-15 16:17:40|353.14|351.44|353.43|351.73|353.45|351.75|353.14|351.44|19
1729009070000|2024-10-15 16:17:50|353.59|351.89|353.7|352|353.73|352.03|353.59|351.89|20
1729009080000|2024-10-15 16:18:00|353.73|352.03|353.9|352.2|353.92|352.22|353.73|352.03|28
1729009090000|2024-10-15 16:18:10|353.94|352.24|353.96|352.26|354.11|352.41|353.92|352.22|20
1729009100000|2024-10-15 16:18:20|354|352.3|354.2|352.5|354.26|352.56|353.88|352.18|22
1729009110000|2024-10-15 16:18:30|354.24|352.54|354.5|352.8|354.5|352.8|354.24|352.54|20
1729009120000|2024-10-15 16:18:40|354.48|352.78|354.48|352.78|354.5|352.8|354.39|352.69|17
1729009130000|2024-10-15 16:18:50|354.57|352.87|354.3|352.6|354.59|352.89|354.2|352.5|18
1729009140000|2024-10-15 16:19:00|354.31|352.61|354.81|353.11|354.81|353.11|354.18|352.48|30
1729009150000|2024-10-15 16:19:10|354.8|353.1|354.72|353.02|355.12|353.42|354.56|352.86|28
1729009160000|2024-10-15 16:19:20|354.76|353.06|354.84|353.14|354.85|353.15|354.71|353.01|27
1729009170000|2024-10-15 16:19:30|354.86|353.16|354.84|353.14|355|353.3|354.64|352.94|33
1729009180000|2024-10-15 16:19:40|354.83|353.13|354.72|353.02|354.88|353.18|354.68|352.98|24
1729009190000|2024-10-15 16:19:50|354.73|353.03|354.69|352.99|354.74|353.04|354.63|352.93|23
1729009200000|2024-10-15 16:20:00|354.7|353|354.7|353|354.93|353.23|354.54|352.84|28
1729009210000|2024-10-15 16:20:10|354.72|353.02|354.61|352.91|354.77|353.07|354.49|352.79|26
1729009220000|2024-10-15 16:20:20|354.59|352.89|354.77|353.07|354.91|353.21|354.54|352.84|29
1729009230000|2024-10-15 16:20:30|354.79|353.09|355.41|353.71|355.41|353.71|354.78|353.08|28
1729009240000|2024-10-15 16:20:40|355.48|353.78|355.57|353.87|355.6|353.9|355.18|353.48|29
1729009250000|2024-10-15 16:20:50|355.54|353.84|355.53|353.83|355.59|353.89|355.46|353.76|22
1729009260000|2024-10-15 16:21:00|355.54|353.84|355.93|354.23|356.01|354.31|355.42|353.72|24
1729009270000|2024-10-15 16:21:10|355.96|354.26|355.92|354.22|356.06|354.36|355.86|354.16|24
1729009280000|2024-10-15 16:21:20|355.91|354.21|355.67|353.97|355.92|354.22|355.65|353.95|25
1729009290000|2024-10-15 16:21:30|355.69|353.99|355.74|354.04|355.76|354.06|355.64|353.94|28
1729009300000|2024-10-15 16:21:40|355.76|354.06|356.01|354.31|356.04|354.34|355.73|354.03|26
1729009310000|2024-10-15 16:21:50|356.02|354.32|356.14|354.44|356.14|354.44|355.95|354.25|26
1729009320000|2024-10-15 16:22:00|356.21|354.51|355.23|353.53|356.21|354.51|355.02|353.32|28
1729009330000|2024-10-15 16:22:10|355.28|353.58|355.27|353.57|355.43|353.73|355.25|353.55|28
1729009340000|2024-10-15 16:22:20|355.28|353.58|354.83|353.13|355.32|353.62|354.8|353.1|26
1729009350000|2024-10-15 16:22:30|354.84|353.14|354.29|352.59|354.84|353.14|354.28|352.58|29
1729009360000|2024-10-15 16:22:40|354.26|352.56|354.38|352.68|354.44|352.74|354.06|352.36|25
1729009370000|2024-10-15 16:22:50|354.39|352.69|354.37|352.67|354.54|352.84|354.31|352.61|21
1729009380000|2024-10-15 16:23:00|354.38|352.68|354.98|353.28|354.99|353.29|354.29|352.59|27
1729009390000|2024-10-15 16:23:10|355.06|353.36|355.2|353.5|355.23|353.53|355.06|353.36|25
1729009400000|2024-10-15 16:23:20|355.19|353.49|354.91|353.21|355.19|353.49|354.87|353.17|27
1729009410000|2024-10-15 16:23:30|354.95|353.25|355.71|354.01|355.71|354.01|354.95|353.25|20
1729009420000|2024-10-15 16:23:40|355.74|354.04|355.65|353.95|355.79|354.09|355.48|353.78|25
1729009430000|2024-10-15 16:23:50|355.66|353.96|355.55|353.85|355.66|353.96|355.42|353.72|24
1729009440000|2024-10-15 16:24:00|355.56|353.86|355.56|353.86|355.56|353.86|355.44|353.74|19
1729009450000|2024-10-15 16:24:10|355.57|353.87|355.7|354|355.7|354|355.55|353.85|28
1729009460000|2024-10-15 16:24:20|355.71|354.01|355.71|354.01|355.76|354.06|355.67|353.97|21
1729009470000|2024-10-15 16:24:30|355.69|353.99|355.98|354.28|355.98|354.28|355.47|353.77|21
1729009480000|2024-10-15 16:24:40|355.97|354.27|355.69|353.99|355.97|354.27|355.67|353.97|21
1729009490000|2024-10-15 16:24:50|355.68|353.98|355.03|353.33|355.68|353.98|355.03|353.33|22
1729009500000|2024-10-15 16:25:00|354.98|353.28|355.09|353.39|355.09|353.39|354.98|353.28|7
1729009510000|2024-10-15 16:25:10|355.15|353.45|354.95|353.25|355.21|353.51|354.88|353.18|14
1729009520000|2024-10-15 16:25:20|354.96|353.26|355|353.3|355|353.3|354.93|353.23|25
1729009530000|2024-10-15 16:25:30|354.94|353.24|354.8|353.1|354.99|353.29|354.79|353.09|15
1729009540000|2024-10-15 16:25:40|354.85|353.15|354.94|353.24|354.94|353.24|354.85|353.15|12
1729009550000|2024-10-15 16:25:50|355|353.3|355.08|353.38|355.3|353.6|355|353.3|13
1729009560000|2024-10-15 16:26:00|355.09|353.39|354.96|353.26|355.09|353.39|354.9|353.2|22
1729009570000|2024-10-15 16:26:10|354.98|353.28|355.36|353.66|355.38|353.68|354.96|353.26|23
1729009580000|2024-10-15 16:26:20|355.38|353.68|355.36|353.66|355.4|353.7|355.34|353.64|11
1729009590000|2024-10-15 16:26:30|355.34|353.64|355.35|353.65|355.35|353.65|355.34|353.64|2
1729009600000|2024-10-15 16:26:40|355.17|353.47|354.95|353.25|355.23|353.53|354.83|353.13|15
1729009610000|2024-10-15 16:26:50|355|353.3|355.23|353.53|355.25|353.55|355|353.3|7
1729009620000|2024-10-15 16:27:00|355.27|353.57|355.27|353.57|355.29|353.59|355.25|353.55|8
1729009630000|2024-10-15 16:27:10|355.19|353.49|355.28|353.58|355.28|353.58|355.05|353.35|14
1729009640000|2024-10-15 16:27:20|355.32|353.62|355.51|353.81|355.56|353.86|355.32|353.62|7
1729009650000|2024-10-15 16:27:30|355.57|353.87|355.68|353.98|355.68|353.98|355.52|353.82|11
1729009660000|2024-10-15 16:27:40|355.69|353.99|355.34|353.64|355.69|353.99|355.34|353.64|10
1729009670000|2024-10-15 16:27:50|355.33|353.63|355.05|353.35|355.33|353.63|355.04|353.34|9
1729009680000|2024-10-15 16:28:00|355.16|353.46|355.24|353.54|355.27|353.57|355.16|353.46|5
1729009700000|2024-10-15 16:28:20|355.27|353.57|355.64|353.94|355.64|353.94|355.27|353.57|9
1729009710000|2024-10-15 16:28:30|355.65|353.95|355.58|353.88|355.65|353.95|355.56|353.86|12
1729009720000|2024-10-15 16:28:40|355.57|353.87|355.67|353.97|355.81|354.11|355.55|353.85|14
1729009730000|2024-10-15 16:28:50|355.59|353.89|355.67|353.97|355.73|354.03|355.59|353.89|18
1729009740000|2024-10-15 16:29:00|355.66|353.96|355.6|353.9|355.69|353.99|355.54|353.84|18
1729009750000|2024-10-15 16:29:10|355.61|353.91|355.74|354.04|355.78|354.08|355.59|353.89|23
1729009760000|2024-10-15 16:29:20|355.73|354.03|355.96|354.26|355.97|354.27|355.73|354.03|21
1729009770000|2024-10-15 16:29:30|355.95|354.25|356.02|354.32|356.02|354.32|355.88|354.18|24
1729009780000|2024-10-15 16:29:40|356.03|354.33|356.03|354.33|356.03|354.33|355.94|354.24|14
1729009790000|2024-10-15 16:29:50|355.97|354.27|355.99|354.29|356|354.3|355.95|354.25|14
1729009800000|2024-10-15 16:30:00|356|354.3|356.02|354.32|356.02|354.32|355.86|354.16|22
1729009810000|2024-10-15 16:30:10|355.96|354.26|355.94|354.24|355.99|354.29|355.93|354.23|7
1729009820000|2024-10-15 16:30:20|355.96|354.26|355.91|354.21|356.02|354.32|355.83|354.13|22
1729009830000|2024-10-15 16:30:30|355.81|354.11|355.39|353.69|355.81|354.11|355.39|353.69|26
1729009840000|2024-10-15 16:30:40|355.35|353.65|355.08|353.38|355.36|353.66|355.05|353.35|16
1729009850000|2024-10-15 16:30:50|355.1|353.4|355.31|353.61|355.37|353.67|355.1|353.4|20
1729009860000|2024-10-15 16:31:00|355.34|353.64|355.19|353.49|355.4|353.7|355.17|353.47|25
1729009870000|2024-10-15 16:31:10|355.18|353.48|355.42|353.72|355.42|353.72|355.09|353.39|14
1729009880000|2024-10-15 16:31:20|355.46|353.76|355.52|353.82|355.52|353.82|355.46|353.76|2
1729009890000|2024-10-15 16:31:30|355.45|353.75|355.49|353.79|355.49|353.79|355.45|353.75|11
1729009900000|2024-10-15 16:31:40|355.5|353.8|355.52|353.82|355.52|353.82|355.47|353.77|6
1729009910000|2024-10-15 16:31:50|355.5|353.8|355.5|353.8|355.5|353.8|355.46|353.76|5
1729009920000|2024-10-15 16:32:00|355.51|353.81|355.48|353.78|355.51|353.81|355.46|353.76|4
1729009930000|2024-10-15 16:32:10|355.58|353.88|355.66|353.96|355.67|353.97|355.54|353.84|22
1729009940000|2024-10-15 16:32:20|355.68|353.98|355.85|354.15|355.88|354.18|355.65|353.95|19
1729009950000|2024-10-15 16:32:30|355.84|354.14|355.83|354.13|355.84|354.14|355.51|353.81|20
1729009960000|2024-10-15 16:32:40|355.86|354.16|355.95|354.25|355.97|354.27|355.86|354.16|21
1729009970000|2024-10-15 16:32:50|355.94|354.24|355.9|354.2|356.07|354.37|355.87|354.17|21
1729009980000|2024-10-15 16:33:00|355.92|354.22|355.99|354.29|355.99|354.29|355.83|354.13|22
1729009990000|2024-10-15 16:33:10|356.04|354.34|356.22|354.52|356.22|354.52|356.04|354.34|14
1729010000000|2024-10-15 16:33:20|356.18|354.48|356.16|354.46|356.18|354.48|356.05|354.35|26
1729010010000|2024-10-15 16:33:30|356.17|354.47|356.18|354.48|356.24|354.54|356.14|354.44|26
1729010020000|2024-10-15 16:33:40|356.19|354.49|356.19|354.49|356.2|354.5|356.09|354.39|27
1729010030000|2024-10-15 16:33:50|356.2|354.5|356.24|354.54|356.24|354.54|356.2|354.5|6
1729010040000|2024-10-15 16:34:00|356.32|354.62|356.44|354.74|356.58|354.88|356.32|354.62|13
1729010050000|2024-10-15 16:34:10|356.49|354.79|356.44|354.74|356.51|354.81|356.42|354.72|26
1729010060000|2024-10-15 16:34:20|356.43|354.73|356.42|354.72|356.47|354.77|356.38|354.68|22
1729010070000|2024-10-15 16:34:30|356.41|354.71|356.27|354.57|356.42|354.72|356.22|354.52|28
1729010080000|2024-10-15 16:34:40|356.26|354.56|355.94|354.24|356.26|354.56|355.94|354.24|17
1729010090000|2024-10-15 16:34:50|355.93|354.23|355.89|354.19|355.93|354.23|355.89|354.19|5
1729010100000|2024-10-15 16:35:00|355.9|354.2|356.1|354.4|356.1|354.4|355.9|354.2|19
1729010110000|2024-10-15 16:35:10|356.08|354.38|356.17|354.47|356.17|354.47|356.03|354.33|12
1729010120000|2024-10-15 16:35:20|356.18|354.48|356.18|354.48|356.22|354.52|356.17|354.47|8
1729010130000|2024-10-15 16:35:30|356.16|354.46|356.26|354.56|356.29|354.59|356.14|354.44|13
1729010140000|2024-10-15 16:35:40|356.4|354.7|356.44|354.74|356.46|354.76|356.37|354.67|18
1729010150000|2024-10-15 16:35:50|356.43|354.73|356.52|354.82|356.53|354.83|356.43|354.73|20
1729010160000|2024-10-15 16:36:00|356.5|354.8|356.21|354.51|356.56|354.86|356.21|354.51|25
1729010170000|2024-10-15 16:36:10|356.23|354.53|356.18|354.48|356.23|354.53|356.18|354.48|6
1729010180000|2024-10-15 16:36:20|356.17|354.47|356.16|354.46|356.17|354.47|356.15|354.45|4
1729010190000|2024-10-15 16:36:30|356.15|354.45|355.99|354.29|356.31|354.61|355.93|354.23|25
1729010200000|2024-10-15 16:36:40|355.98|354.28|355.93|354.23|356|354.3|355.93|354.23|23
1729010210000|2024-10-15 16:36:50|355.98|354.28|355.94|354.24|355.98|354.28|355.94|354.24|17
1729010220000|2024-10-15 16:37:00|355.95|354.25|355.89|354.19|355.95|354.25|355.89|354.19|11
1729010230000|2024-10-15 16:37:10|355.88|354.18|355.98|354.28|356.09|354.39|355.88|354.18|17
1729010240000|2024-10-15 16:37:20|355.97|354.27|356.02|354.32|356.02|354.32|355.94|354.24|25
1729010250000|2024-10-15 16:37:30|356.12|354.42|356.1|354.4|356.19|354.49|356.08|354.38|18
1729010260000|2024-10-15 16:37:40|356.11|354.41|356.48|354.78|356.49|354.79|356.11|354.41|23
1729010270000|2024-10-15 16:37:50|356.45|354.75|356.42|354.72|356.5|354.8|356.42|354.72|17
1729010280000|2024-10-15 16:38:00|356.41|354.71|356.54|354.84|356.59|354.89|356.41|354.71|21
1729010290000|2024-10-15 16:38:10|356.55|354.85|356.58|354.88|356.58|354.88|356.52|354.82|13
1729010310000|2024-10-15 16:38:30|356.57|354.87|356.61|354.91|356.61|354.91|356.39|354.69|22
1729010320000|2024-10-15 16:38:40|356.6|354.9|356.44|354.74|356.61|354.91|356.41|354.71|21
1729010330000|2024-10-15 16:38:50|356.46|354.76|356.73|355.03|356.79|355.09|356.46|354.76|22
1729010340000|2024-10-15 16:39:00|356.72|355.02|356.84|355.14|356.91|355.21|356.72|355.02|14
1729010350000|2024-10-15 16:39:10|356.71|355.01|356.81|355.11|356.82|355.12|356.68|354.98|21
1729010360000|2024-10-15 16:39:20|356.79|355.09|356.97|355.27|356.97|355.27|356.79|355.09|14
1729010370000|2024-10-15 16:39:30|356.96|355.26|356.99|355.29|356.99|355.29|356.96|355.26|8
1729010380000|2024-10-15 16:39:40|357|355.3|357.01|355.31|357.01|355.31|357|355.3|2
1729010400000|2024-10-15 16:40:00|357.11|355.41|357.37|355.67|357.37|355.67|357.11|355.41|14
1729010410000|2024-10-15 16:40:10|357.35|355.65|357.26|355.56|357.49|355.79|357.25|355.55|20
1729010420000|2024-10-15 16:40:20|357.27|355.57|357.53|355.83|357.53|355.83|357.17|355.47|13
1729010430000|2024-10-15 16:40:30|357.56|355.86|357.73|356.03|357.73|356.03|357.56|355.86|9
1729010440000|2024-10-15 16:40:40|357.75|356.05|357.75|356.05|357.75|356.05|357.75|356.05|1
1729010450000|2024-10-15 16:40:50|357.78|356.08|358.36|356.66|358.36|356.66|357.78|356.08|15
1729010460000|2024-10-15 16:41:00|358.57|356.87|358.51|356.81|358.72|357.02|358.51|356.81|25
1729010470000|2024-10-15 16:41:10|358.5|356.8|358.08|356.38|358.52|356.82|358.07|356.37|27
1729010480000|2024-10-15 16:41:20|358.03|356.33|358.02|356.32|358.59|356.89|357.96|356.26|33
1729010490000|2024-10-15 16:41:30|358.03|356.33|357.94|356.24|358.16|356.46|357.94|356.24|23
1729010500000|2024-10-15 16:41:40|357.89|356.19|357.34|355.64|357.89|356.19|357.29|355.59|24
1729010510000|2024-10-15 16:41:50|357.43|355.73|357.19|355.49|357.48|355.78|357.11|355.41|31
1729010520000|2024-10-15 16:42:00|357.2|355.5|357.39|355.69|357.48|355.78|357.2|355.5|29
1729010530000|2024-10-15 16:42:10|357.41|355.71|357.67|355.97|357.67|355.97|357.23|355.53|30
1729010540000|2024-10-15 16:42:20|357.69|355.99|357.77|356.07|357.78|356.08|357.69|355.99|21
1729010550000|2024-10-15 16:42:30|357.78|356.08|357.97|356.27|358.06|356.36|357.78|356.08|21
1729010560000|2024-10-15 16:42:40|357.99|356.29|358.02|356.32|358.17|356.47|357.98|356.28|20
1729010570000|2024-10-15 16:42:50|358.01|356.31|357.72|356.02|358.08|356.38|357.72|356.02|24
1729010580000|2024-10-15 16:43:00|357.73|356.03|357.7|356|357.89|356.19|357.63|355.93|28
1729010590000|2024-10-15 16:43:10|357.65|355.95|356.85|355.15|357.65|355.95|356.79|355.09|35
1729010600000|2024-10-15 16:43:20|356.89|355.19|357.65|355.95|357.71|356.01|356.86|355.16|29
1729010610000|2024-10-15 16:43:30|357.57|355.87|357.65|355.95|357.66|355.96|357.42|355.72|20
1729010620000|2024-10-15 16:43:40|357.64|355.94|357.32|355.62|357.64|355.94|357.32|355.62|22
1729010630000|2024-10-15 16:43:50|357.31|355.61|357.56|355.86|357.56|355.86|357.31|355.61|24
1729010640000|2024-10-15 16:44:00|357.5|355.8|357.61|355.91|357.64|355.94|357.4|355.7|27
1729010650000|2024-10-15 16:44:10|357.63|355.93|357.65|355.95|357.65|355.95|357.59|355.89|12
1729010660000|2024-10-15 16:44:20|357.61|355.91|357.45|355.75|357.61|355.91|357.41|355.71|19
1729010670000|2024-10-15 16:44:30|357.46|355.76|357.54|355.84|357.65|355.95|357.45|355.75|18
1729010680000|2024-10-15 16:44:40|357.55|355.85|357.45|355.75|357.55|355.85|357.45|355.75|18
1729010690000|2024-10-15 16:44:50|357.47|355.77|357.54|355.84|357.54|355.84|357.47|355.77|6
1729010700000|2024-10-15 16:45:00|357.52|355.82|357.94|356.24|358|356.3|357.47|355.77|26
1729010710000|2024-10-15 16:45:10|357.95|356.25|358.03|356.33|358.11|356.41|357.88|356.18|26
1729010720000|2024-10-15 16:45:20|358.04|356.34|358.05|356.35|358.51|356.81|357.95|356.25|34
1729010730000|2024-10-15 16:45:30|358.06|356.36|358.37|356.67|358.46|356.76|358.05|356.35|20
1729010740000|2024-10-15 16:45:40|358.33|356.63|358.52|356.82|358.52|356.82|358.33|356.63|26
1729010750000|2024-10-15 16:45:50|358.53|356.83|358.79|357.09|358.79|357.09|358.53|356.83|12
1729010760000|2024-10-15 16:46:00|358.92|357.22|359.2|357.5|359.2|357.5|358.92|357.22|10
1729010770000|2024-10-15 16:46:10|359.23|357.53|359.29|357.59|359.29|357.59|359.22|357.52|23
1729010780000|2024-10-15 16:46:20|359.3|357.6|359.61|357.91|359.61|357.91|359.27|357.57|20
1729010790000|2024-10-15 16:46:30|359.65|357.95|359.31|357.61|359.8|358.1|359.31|357.61|26
1729010800000|2024-10-15 16:46:40|359.28|357.58|359.35|357.65|359.39|357.69|359.23|357.53|24
1729010810000|2024-10-15 16:46:50|359.33|357.63|359.11|357.41|359.33|357.63|358.96|357.26|33
1729010820000|2024-10-15 16:47:00|359.13|357.43|359.44|357.74|359.56|357.86|359.13|357.43|27
1729010830000|2024-10-15 16:47:10|359.4|357.7|359.6|357.9|359.63|357.93|359.4|357.7|18
1729010840000|2024-10-15 16:47:20|359.61|357.91|359.59|357.89|359.61|357.91|359.59|357.89|9
1729010850000|2024-10-15 16:47:30|359.58|357.88|359.58|357.88|359.58|357.88|359.58|357.88|1
1729010860000|2024-10-15 16:47:40|359.57|357.87|359.99|358.29|360.1|358.4|359.56|357.86|13
1729010870000|2024-10-15 16:47:50|360.02|358.32|359.96|358.26|360.02|358.32|359.77|358.07|28
1729010880000|2024-10-15 16:48:00|359.98|358.28|359.81|358.11|359.98|358.28|359.74|358.04|27
1729010890000|2024-10-15 16:48:10|359.82|358.12|360.15|358.45|360.27|358.57|359.82|358.12|33
1729010900000|2024-10-15 16:48:20|360.12|358.42|359.68|357.98|360.12|358.42|359.57|357.87|30
1729010910000|2024-10-15 16:48:30|359.69|357.99|359.38|357.68|359.76|358.06|359.38|357.68|29
1729010920000|2024-10-15 16:48:40|359.34|357.64|358.49|356.79|359.35|357.65|358.49|356.79|27
1729010930000|2024-10-15 16:48:50|358.48|356.78|358.61|356.91|358.62|356.92|358.47|356.77|23
1729010940000|2024-10-15 16:49:00|358.58|356.88|358.74|357.04|358.88|357.18|358.42|356.72|27
1729010950000|2024-10-15 16:49:10|358.73|357.03|358.88|357.18|358.92|357.22|358.73|357.03|24
1729010960000|2024-10-15 16:49:20|358.85|357.15|358.51|356.81|358.87|357.17|358.51|356.81|31
1729010970000|2024-10-15 16:49:30|358.5|356.8|358.48|356.78|358.55|356.85|358.41|356.71|23
1729010980000|2024-10-15 16:49:40|358.47|356.77|358.17|356.47|358.47|356.77|358.1|356.4|24
1729010990000|2024-10-15 16:49:50|358.16|356.46|357.98|356.28|358.18|356.48|357.93|356.23|15
1729011000000|2024-10-15 16:50:00|357.97|356.27|357.97|356.27|358.09|356.39|357.9|356.2|23
1729011010000|2024-10-15 16:50:10|358.01|356.31|358.13|356.43|358.22|356.52|358|356.3|21
1729011020000|2024-10-15 16:50:20|358.17|356.47|358.24|356.54|358.24|356.54|358.16|356.46|20
1729011030000|2024-10-15 16:50:30|358.26|356.56|357.59|355.89|358.26|356.56|357.59|355.89|30
1729011040000|2024-10-15 16:50:40|357.57|355.87|357.18|355.48|357.57|355.87|357.18|355.48|19
1729011050000|2024-10-15 16:50:50|357.16|355.46|356.91|355.21|357.16|355.46|356.89|355.19|27
1729011060000|2024-10-15 16:51:00|356.92|355.22|356.83|355.13|357.11|355.41|356.82|355.12|27
1729011070000|2024-10-15 16:51:10|356.88|355.18|357.33|355.63|357.33|355.63|356.82|355.12|22
1729011080000|2024-10-15 16:51:20|357.34|355.64|357.28|355.58|357.55|355.85|357.28|355.58|22
1729011090000|2024-10-15 16:51:30|357.25|355.55|357.28|355.58|357.42|355.72|357.21|355.51|28
1729011100000|2024-10-15 16:51:40|357.3|355.6|357.29|355.59|357.32|355.62|357.21|355.51|21
1729011110000|2024-10-15 16:51:50|357.47|355.77|357.33|355.63|357.47|355.77|357.32|355.62|20
1729011120000|2024-10-15 16:52:00|357.38|355.68|357.45|355.75|357.45|355.75|357.36|355.66|18
1729011130000|2024-10-15 16:52:10|357.46|355.76|357.75|356.05|357.75|356.05|357.46|355.76|24
1729011140000|2024-10-15 16:52:20|357.88|356.18|357.8|356.1|358.03|356.33|357.8|356.1|17
1729011150000|2024-10-15 16:52:30|357.77|356.07|357.63|355.93|357.77|356.07|357.63|355.93|15
1729011160000|2024-10-15 16:52:40|357.56|355.86|356.59|354.89|357.56|355.86|356.59|354.89|27
1729011170000|2024-10-15 16:52:50|356.58|354.88|357.13|355.43|357.17|355.47|356.56|354.86|30
1729011180000|2024-10-15 16:53:00|357.09|355.39|357.06|355.36|357.12|355.42|356.99|355.29|25
1729011190000|2024-10-15 16:53:10|357.07|355.37|356.48|354.78|357.07|355.37|356.32|354.62|32
1729011200000|2024-10-15 16:53:20|356.46|354.76|356.9|355.2|356.91|355.21|356.46|354.76|20
1729011210000|2024-10-15 16:53:30|356.89|355.19|356.65|354.95|356.91|355.21|356.55|354.85|26
1729011220000|2024-10-15 16:53:40|356.64|354.94|356.94|355.24|357.06|355.36|356.64|354.94|22
1729011230000|2024-10-15 16:53:50|356.96|355.26|356.96|355.26|356.97|355.27|356.88|355.18|18
1729011240000|2024-10-15 16:54:00|356.97|355.27|357.07|355.37|357.24|355.54|356.97|355.27|27
1729011250000|2024-10-15 16:54:10|357.09|355.39|356.83|355.13|357.09|355.39|356.82|355.12|24
1729011260000|2024-10-15 16:54:20|356.84|355.14|356.46|354.76|356.86|355.16|356.46|354.76|22
1729011270000|2024-10-15 16:54:30|356.44|354.74|356.32|354.62|356.44|354.74|356.24|354.54|26
1729011280000|2024-10-15 16:54:40|356.34|354.64|356.25|354.55|356.34|354.64|356.11|354.41|24
1729011290000|2024-10-15 16:54:50|356.27|354.57|356.14|354.44|356.27|354.57|356.13|354.43|11
1729011300000|2024-10-15 16:55:00|356.13|354.43|356.62|354.92|356.62|354.92|356.12|354.42|18
1729011310000|2024-10-15 16:55:10|356.68|354.98|357.05|355.35|357.05|355.35|356.68|354.98|23
1729011320000|2024-10-15 16:55:20|357.06|355.36|357.23|355.53|357.23|355.53|357.06|355.36|14
1729011330000|2024-10-15 16:55:30|357.29|355.59|357.41|355.71|357.41|355.71|357.29|355.59|5
1729011340000|2024-10-15 16:55:40|357.43|355.73|357.52|355.82|357.57|355.87|357.4|355.7|14
1729011350000|2024-10-15 16:55:50|357.53|355.83|357.59|355.89|357.62|355.92|357.53|355.83|18
1729011360000|2024-10-15 16:56:00|357.6|355.9|357.56|355.86|357.63|355.93|357.36|355.66|23
1729011370000|2024-10-15 16:56:10|357.57|355.87|357.55|355.85|357.57|355.87|357.47|355.77|12
1729011380000|2024-10-15 16:56:20|357.56|355.86|357.45|355.75|357.56|355.86|357.4|355.7|23
1729011390000|2024-10-15 16:56:30|357.46|355.76|357.4|355.7|357.48|355.78|357.33|355.63|19
1729011400000|2024-10-15 16:56:40|357.42|355.72|357.42|355.72|357.42|355.72|357.4|355.7|3
1729011410000|2024-10-15 16:56:50|357.39|355.69|357.27|355.57|357.39|355.69|357.16|355.46|14
1729011420000|2024-10-15 16:57:00|357.26|355.56|357.39|355.69|357.39|355.69|356.99|355.29|28
1729011430000|2024-10-15 16:57:10|357.43|355.73|357.34|355.64|357.43|355.73|357.23|355.53|18
1729011450000|2024-10-15 16:57:30|357.31|355.61|357.31|355.61|357.31|355.61|357.31|355.61|1
1729011460000|2024-10-15 16:57:40|357.27|355.57|357.3|355.6|357.34|355.64|357.27|355.57|11
1729011470000|2024-10-15 16:57:50|357.29|355.59|357.14|355.44|357.29|355.59|357.12|355.42|18
1729011480000|2024-10-15 16:58:00|357.04|355.34|357.34|355.64|357.34|355.64|357.04|355.34|11
1729011490000|2024-10-15 16:58:10|357.42|355.72|357.8|356.1|357.81|356.11|357.42|355.72|12
1729011500000|2024-10-15 16:58:20|357.79|356.09|357.9|356.2|357.9|356.2|357.79|356.09|21
1729011510000|2024-10-15 16:58:30|357.91|356.21|358.06|356.36|358.07|356.37|357.87|356.17|21
1729011520000|2024-10-15 16:58:40|358.04|356.34|358.15|356.45|358.15|356.45|357.98|356.28|17
1729011530000|2024-10-15 16:58:50|358.16|356.46|358.2|356.5|358.28|356.58|358.16|356.46|22
1729011540000|2024-10-15 16:59:00|358.21|356.51|358.2|356.5|358.25|356.55|358.19|356.49|17
1729011550000|2024-10-15 16:59:10|358.18|356.48|357.67|355.97|358.19|356.49|357.64|355.94|25
1729011560000|2024-10-15 16:59:20|357.66|355.96|357.55|355.85|357.72|356.02|357.45|355.75|22
1729011570000|2024-10-15 16:59:30|357.54|355.84|357.71|356.01|357.73|356.03|357.54|355.84|25
1729011580000|2024-10-15 16:59:40|357.69|355.99|357.41|355.71|357.72|356.02|357.36|355.66|23
1729011590000|2024-10-15 16:59:50|357.46|355.76|357.34|355.64|357.46|355.76|357.33|355.63|17
1729011600000|2024-10-15 17:00:00|357.36|355.66|356.94|355.24|357.63|355.93|356.92|355.22|29
1729011610000|2024-10-15 17:00:10|356.93|355.23|356.96|355.26|356.98|355.28|356.82|355.12|23
1729011620000|2024-10-15 17:00:20|356.93|355.23|356.71|355.01|356.93|355.23|356.71|355.01|25
1729011630000|2024-10-15 17:00:30|356.7|355|357.12|355.42|357.14|355.44|356.7|355|15
1729011640000|2024-10-15 17:00:40|357.13|355.43|357.48|355.78|357.49|355.79|357.09|355.39|20
1729011650000|2024-10-15 17:00:50|357.49|355.79|357.39|355.69|357.53|355.83|357.3|355.6|27
1729011660000|2024-10-15 17:01:00|357.37|355.67|357.31|355.61|357.37|355.67|357.13|355.43|30
1729011670000|2024-10-15 17:01:10|357.41|355.71|357.44|355.74|357.48|355.78|357.41|355.71|20
1729011680000|2024-10-15 17:01:20|357.4|355.7|357.55|355.85|357.71|356.01|357.4|355.7|24
1729011690000|2024-10-15 17:01:30|357.54|355.84|357.33|355.63|357.54|355.84|357.24|355.54|15
1729011700000|2024-10-15 17:01:40|357.34|355.64|357.71|356.01|357.72|356.02|357.34|355.64|12
1729011710000|2024-10-15 17:01:50|357.78|356.08|357.73|356.03|357.85|356.15|357.7|356|13
1729011720000|2024-10-15 17:02:00|357.7|356|357.91|356.21|357.94|356.24|357.61|355.91|27
1729011730000|2024-10-15 17:02:10|357.96|356.26|358.03|356.33|358.05|356.35|357.96|356.26|12
1729011740000|2024-10-15 17:02:20|358.08|356.38|358.45|356.75|358.56|356.86|358.08|356.38|29
1729011750000|2024-10-15 17:02:30|358.46|356.76|358.46|356.76|358.52|356.82|358.38|356.68|17
1729011760000|2024-10-15 17:02:40|358.48|356.78|358.33|356.63|358.48|356.78|358.29|356.59|15
1729011770000|2024-10-15 17:02:50|358.39|356.69|358.33|356.63|358.43|356.73|358.28|356.58|21
1729011780000|2024-10-15 17:03:00|358.32|356.62|358.41|356.71|358.44|356.74|358.21|356.51|24
1729011790000|2024-10-15 17:03:10|358.42|356.72|358.12|356.42|358.42|356.72|358.09|356.39|26
1729011800000|2024-10-15 17:03:20|358.14|356.44|358.71|357.01|358.72|357.02|358.14|356.44|23
1729011810000|2024-10-15 17:03:30|358.76|357.06|358.54|356.84|358.79|357.09|358.54|356.84|23
1729011820000|2024-10-15 17:03:40|358.56|356.86|358.36|356.66|358.6|356.9|358.36|356.66|17
1729011830000|2024-10-15 17:03:50|358.35|356.65|358.07|356.37|358.35|356.65|358.05|356.35|19
1729011840000|2024-10-15 17:04:00|358.12|356.42|357.72|356.02|358.12|356.42|357.68|355.98|27
1729011850000|2024-10-15 17:04:10|357.73|356.03|357.87|356.17|358.11|356.41|357.73|356.03|24
1729011860000|2024-10-15 17:04:20|357.86|356.16|357.78|356.08|357.92|356.22|357.72|356.02|23
1729011870000|2024-10-15 17:04:30|357.73|356.03|357.33|355.63|357.75|356.05|357.31|355.61|26
1729011880000|2024-10-15 17:04:40|357.34|355.64|357.02|355.32|357.36|355.66|356.98|355.28|23
1729011890000|2024-10-15 17:04:50|357.01|355.31|357.31|355.61|357.53|355.83|356.83|355.13|25
1729011900000|2024-10-15 17:05:00|357.3|355.6|357.72|356.02|357.8|356.1|357.28|355.58|27
1729011910000|2024-10-15 17:05:10|357.64|355.94|357.87|356.17|357.87|356.17|357.64|355.94|23
1729011920000|2024-10-15 17:05:20|357.84|356.14|357.93|356.23|358.09|356.39|357.75|356.05|22
1729011930000|2024-10-15 17:05:30|357.92|356.22|357.88|356.18|357.95|356.25|357.85|356.15|21
1729011940000|2024-10-15 17:05:40|357.87|356.17|357.69|355.99|357.94|356.24|357.66|355.96|25
1729011950000|2024-10-15 17:05:50|357.67|355.97|357.71|356.01|357.71|356.01|357.61|355.91|17
1729011960000|2024-10-15 17:06:00|357.74|356.04|358.07|356.37|358.18|356.48|357.74|356.04|24
1729011970000|2024-10-15 17:06:10|358.06|356.36|357.57|355.87|358.06|356.36|357.48|355.78|27
1729011980000|2024-10-15 17:06:20|357.58|355.88|357.58|355.88|357.59|355.89|357.5|355.8|17
1729011990000|2024-10-15 17:06:30|357.57|355.87|357.48|355.78|357.59|355.89|357.48|355.78|10
1729012000000|2024-10-15 17:06:40|357.47|355.77|357.69|355.99|357.71|356.01|357.39|355.69|16
1729012010000|2024-10-15 17:06:50|357.71|356.01|357.84|356.14|357.94|356.24|357.7|356|21
1729012020000|2024-10-15 17:07:00|357.83|356.13|358.16|356.46|358.16|356.46|357.81|356.11|20
1729012030000|2024-10-15 17:07:10|358.15|356.45|358.16|356.46|358.17|356.47|358.15|356.45|8
1729012040000|2024-10-15 17:07:20|358.17|356.47|358.35|356.65|358.36|356.66|358.17|356.47|17
1729012050000|2024-10-15 17:07:30|358.36|356.66|358.46|356.76|358.46|356.76|358.36|356.66|14
1729012060000|2024-10-15 17:07:40|358.37|356.67|358.45|356.75|358.46|356.76|358.37|356.67|10
1729012070000|2024-10-15 17:07:50|358.4|356.7|358.44|356.74|358.45|356.75|358.28|356.58|19
1729012080000|2024-10-15 17:08:00|358.45|356.75|358.09|356.39|358.48|356.78|358.09|356.39|23
1729012090000|2024-10-15 17:08:10|358.08|356.38|358.39|356.69|358.42|356.72|358.08|356.38|19
1729012100000|2024-10-15 17:08:20|358.41|356.71|358.39|356.69|358.48|356.78|358.38|356.68|17
1729012110000|2024-10-15 17:08:30|358.41|356.71|358.57|356.87|358.59|356.89|358.4|356.7|19
1729012120000|2024-10-15 17:08:40|358.58|356.88|358.32|356.62|358.65|356.95|358.32|356.62|21
1729012130000|2024-10-15 17:08:50|358.25|356.55|358.43|356.73|358.43|356.73|358.25|356.55|25
1729012140000|2024-10-15 17:09:00|358.41|356.71|358.24|356.54|358.41|356.71|358.24|356.54|21
1729012150000|2024-10-15 17:09:10|358.23|356.53|358.14|356.44|358.23|356.53|358.13|356.43|17
1729012160000|2024-10-15 17:09:20|358.05|356.35|357.83|356.13|358.09|356.39|357.83|356.13|19
1729012170000|2024-10-15 17:09:30|357.82|356.12|357.66|355.96|357.82|356.12|357.6|355.9|25
1729012180000|2024-10-15 17:09:40|357.65|355.95|357.33|355.63|357.65|355.95|357.24|355.54|26
1729012190000|2024-10-15 17:09:50|357.32|355.62|357.2|355.5|357.33|355.63|357.2|355.5|12
1729012200000|2024-10-15 17:10:00|357.19|355.49|356.65|354.95|357.19|355.49|356.62|354.92|6
1729012210000|2024-10-15 17:10:10|356.61|354.91|356.61|354.91|356.8|355.1|356.6|354.9|25
1729012220000|2024-10-15 17:10:20|356.47|354.77|356.25|354.55|356.56|354.86|356.22|354.52|28
1729012230000|2024-10-15 17:10:30|356.24|354.54|355.09|353.39|356.35|354.65|355.09|353.39|32
1729012240000|2024-10-15 17:10:40|355.15|353.45|355.18|353.48|355.36|353.66|355.1|353.4|30
1729012250000|2024-10-15 17:10:50|355.17|353.47|355.17|353.47|355.2|353.5|354.71|353.01|34
1729012260000|2024-10-15 17:11:00|355.13|353.43|355.03|353.33|355.45|353.75|354.91|353.21|31
1729012270000|2024-10-15 17:11:10|355|353.3|355.59|353.89|355.63|353.93|355|353.3|30
1729012280000|2024-10-15 17:11:20|355.63|353.93|356.15|354.45|356.15|354.45|355.63|353.93|31
1729012290000|2024-10-15 17:11:30|356.16|354.46|356.01|354.31|356.17|354.47|355.87|354.17|30
1729012300000|2024-10-15 17:11:40|356|354.3|356.01|354.31|356.2|354.5|355.99|354.29|23
1729012310000|2024-10-15 17:11:50|355.97|354.27|356.01|354.31|356.03|354.33|355.93|354.23|23
1729012320000|2024-10-15 17:12:00|356|354.3|355.63|353.93|356.01|354.31|355.62|353.92|18
1729012330000|2024-10-15 17:12:10|355.62|353.92|355.5|353.8|355.66|353.96|355.5|353.8|22
1729012340000|2024-10-15 17:12:20|355.49|353.79|356.07|354.37|356.17|354.47|355.45|353.75|26
1729012350000|2024-10-15 17:12:30|356.08|354.38|356.06|354.36|356.39|354.69|356.01|354.31|26
1729012360000|2024-10-15 17:12:40|356.05|354.35|355.89|354.19|356.05|354.35|355.74|354.04|24
1729012370000|2024-10-15 17:12:50|355.88|354.18|355.99|354.29|355.99|354.29|355.72|354.02|25
1729012380000|2024-10-15 17:13:00|356|354.3|356.46|354.76|356.64|354.94|356|354.3|32
1729012390000|2024-10-15 17:13:10|356.44|354.74|356.72|355.02|356.72|355.02|356.44|354.74|22
1729012400000|2024-10-15 17:13:20|356.71|355.01|356.97|355.27|356.98|355.28|356.67|354.97|22
1729012410000|2024-10-15 17:13:30|356.96|355.26|357.08|355.38|357.11|355.41|356.88|355.18|19
1729012420000|2024-10-15 17:13:40|357.07|355.37|356.88|355.18|357.07|355.37|356.88|355.18|22
1729012430000|2024-10-15 17:13:50|356.84|355.14|356.93|355.23|356.95|355.25|356.81|355.11|19
1729012440000|2024-10-15 17:14:00|356.94|355.24|356.97|355.27|357.07|355.37|356.86|355.16|25
1729012450000|2024-10-15 17:14:10|356.98|355.28|356.86|355.16|357.08|355.38|356.82|355.12|23
1729012460000|2024-10-15 17:14:20|356.83|355.13|356.57|354.87|356.83|355.13|356.57|354.87|26
1729012470000|2024-10-15 17:14:30|356.58|354.88|356.38|354.68|356.58|354.88|356.36|354.66|18
1729012480000|2024-10-15 17:14:40|356.37|354.67|356.35|354.65|356.39|354.69|356.35|354.65|7
1729012490000|2024-10-15 17:14:50|356.33|354.63|356.39|354.69|356.48|354.78|356.33|354.63|11
1729012500000|2024-10-15 17:15:00|356.4|354.7|356.42|354.72|356.44|354.74|356.24|354.54|25
1729012510000|2024-10-15 17:15:10|356.43|354.73|356.77|355.07|356.82|355.12|356.43|354.73|17
1729012520000|2024-10-15 17:15:20|356.76|355.06|356.73|355.03|356.8|355.1|356.71|355.01|22
1729012530000|2024-10-15 17:15:30|356.74|355.04|356.51|354.81|356.74|355.04|356.51|354.81|21
1729012540000|2024-10-15 17:15:40|356.49|354.79|356.44|354.74|356.49|354.79|356.37|354.67|19
1729012550000|2024-10-15 17:15:50|356.43|354.73|356.33|354.63|356.43|354.73|356.3|354.6|13
1729012560000|2024-10-15 17:16:00|356.32|354.62|356.03|354.33|356.32|354.62|355.91|354.21|26
1729012570000|2024-10-15 17:16:10|356.04|354.34|355.95|354.25|356.21|354.51|355.95|354.25|18
1729012580000|2024-10-15 17:16:20|355.97|354.27|355.75|354.05|355.99|354.29|355.75|354.05|27
1729012590000|2024-10-15 17:16:30|355.74|354.04|355.48|353.78|355.93|354.23|355.48|353.78|22
1729012600000|2024-10-15 17:16:40|355.47|353.77|355.67|353.97|355.73|354.03|355.42|353.72|26
1729012610000|2024-10-15 17:16:50|355.65|353.95|355.55|353.85|355.65|353.95|355.49|353.79|26
1729012620000|2024-10-15 17:17:00|355.54|353.84|355.98|354.28|355.98|354.28|355.49|353.79|29
1729012630000|2024-10-15 17:17:10|356.02|354.32|355.91|354.21|356.12|354.42|355.91|354.21|22
1729012640000|2024-10-15 17:17:20|355.92|354.22|355.78|354.08|355.92|354.22|355.68|353.98|20
1729012650000|2024-10-15 17:17:30|355.82|354.12|355.54|353.84|355.92|354.22|355.44|353.74|23
1729012660000|2024-10-15 17:17:40|355.43|353.73|355.35|353.65|355.44|353.74|355.35|353.65|17
1729012670000|2024-10-15 17:17:50|355.36|353.66|355.56|353.86|355.56|353.86|355.35|353.65|11
1729012680000|2024-10-15 17:18:00|355.5|353.8|355.56|353.86|355.57|353.87|355.46|353.76|15
1729012690000|2024-10-15 17:18:10|355.58|353.88|355.58|353.88|355.71|354.01|355.49|353.79|23
1729012700000|2024-10-15 17:18:20|355.59|353.89|355.75|354.05|355.75|354.05|355.58|353.88|23
1729012710000|2024-10-15 17:18:30|355.74|354.04|355.65|353.95|355.74|354.04|355.61|353.91|9
1729012720000|2024-10-15 17:18:40|355.63|353.93|355.64|353.94|355.64|353.94|355.61|353.91|8
1729012730000|2024-10-15 17:18:50|355.68|353.98|356|354.3|356.07|354.37|355.68|353.98|18
1729012740000|2024-10-15 17:19:00|355.96|354.26|355.78|354.08|356.06|354.36|355.73|354.03|26
1729012750000|2024-10-15 17:19:10|355.8|354.1|355.97|354.27|356.01|354.31|355.8|354.1|19
1729012760000|2024-10-15 17:19:20|355.95|354.25|356.12|354.42|356.17|354.47|355.95|354.25|20
1729012770000|2024-10-15 17:19:30|356.11|354.41|356.04|354.34|356.11|354.41|355.95|354.25|10
1729012780000|2024-10-15 17:19:40|356.06|354.36|356.17|354.47|356.19|354.49|356.06|354.36|7
1729012790000|2024-10-15 17:19:50|356.19|354.49|356.16|354.46|356.19|354.49|356.1|354.4|11
1729012800000|2024-10-15 17:20:00|356.18|354.48|356.58|354.88|356.58|354.88|356.16|354.46|13
1729012810000|2024-10-15 17:20:10|356.55|354.85|356.63|354.93|356.68|354.98|356.47|354.77|19
1729012820000|2024-10-15 17:20:20|356.65|354.95|356.62|354.92|356.75|355.05|356.62|354.92|13
1729012830000|2024-10-15 17:20:30|356.61|354.91|356.32|354.62|356.61|354.91|356.32|354.62|24
1729012840000|2024-10-15 17:20:40|356.31|354.61|356.07|354.37|356.31|354.61|356.07|354.37|15
1729012850000|2024-10-15 17:20:50|356.08|354.38|355.98|354.28|356.1|354.4|355.98|354.28|10
1729012860000|2024-10-15 17:21:00|355.95|354.25|356.19|354.49|356.2|354.5|355.95|354.25|17
1729012870000|2024-10-15 17:21:10|356.2|354.5|356.22|354.52|356.36|354.66|356.14|354.44|14
1729012880000|2024-10-15 17:21:20|356.21|354.51|355.91|354.21|356.22|354.52|355.9|354.2|27
1729012890000|2024-10-15 17:21:30|355.92|354.22|355.82|354.12|355.92|354.22|355.82|354.12|13
1729012900000|2024-10-15 17:21:40|355.83|354.13|355.69|353.99|355.83|354.13|355.66|353.96|17
1729012910000|2024-10-15 17:21:50|355.7|354|355.82|354.12|355.95|354.25|355.7|354|21
1729012920000|2024-10-15 17:22:00|355.81|354.11|355.71|354.01|355.87|354.17|355.69|353.99|18
1729012930000|2024-10-15 17:22:10|355.73|354.03|355.63|353.93|355.84|354.14|355.63|353.93|24
1729012940000|2024-10-15 17:22:20|355.62|353.92|355.92|354.22|355.92|354.22|355.61|353.91|19
1729012950000|2024-10-15 17:22:30|355.94|354.24|356.4|354.7|356.4|354.7|355.94|354.24|23
1729012960000|2024-10-15 17:22:40|356.42|354.72|356.5|354.8|356.52|354.82|356.38|354.68|22
1729012970000|2024-10-15 17:22:50|356.49|354.79|356.47|354.77|356.52|354.82|356.46|354.76|16
1729012980000|2024-10-15 17:23:00|356.45|354.75|356.44|354.74|356.45|354.75|356.26|354.56|21
1729012990000|2024-10-15 17:23:10|356.43|354.73|356.45|354.75|356.49|354.79|356.33|354.63|19
1729013000000|2024-10-15 17:23:20|356.46|354.76|356.33|354.63|356.49|354.79|356.33|354.63|16
1729013010000|2024-10-15 17:23:30|356.32|354.62|356.27|354.57|356.42|354.72|356.27|354.57|18
1729013020000|2024-10-15 17:23:40|356.28|354.58|356.29|354.59|356.3|354.6|356.24|354.54|12
1729013030000|2024-10-15 17:23:50|356.27|354.57|356.21|354.51|356.32|354.62|356.2|354.5|11
1729013040000|2024-10-15 17:24:00|356.2|354.5|356.54|354.84|356.54|354.84|356.2|354.5|21
1729013050000|2024-10-15 17:24:10|356.55|354.85|356.45|354.75|356.56|354.86|356.45|354.75|17
1729013060000|2024-10-15 17:24:20|356.44|354.74|356.56|354.86|356.61|354.91|356.44|354.74|13
1729013070000|2024-10-15 17:24:30|356.55|354.85|356.54|354.84|356.67|354.97|356.53|354.83|21
1729013080000|2024-10-15 17:24:40|356.47|354.77|356.37|354.67|356.47|354.77|356.34|354.64|15
1729013090000|2024-10-15 17:24:50|356.38|354.68|356.48|354.78|356.53|354.83|356.38|354.68|10
1729013100000|2024-10-15 17:25:00|356.46|354.76|356.37|354.67|356.46|354.76|356.37|354.67|11
1729013110000|2024-10-15 17:25:10|356.36|354.66|356.34|354.64|356.36|354.66|356.33|354.63|7
1729013120000|2024-10-15 17:25:20|356.35|354.65|356.32|354.62|356.53|354.83|356.32|354.62|19
1729013130000|2024-10-15 17:25:30|356.31|354.61|356.15|354.45|356.31|354.61|356.14|354.44|16
1729013140000|2024-10-15 17:25:40|356.13|354.43|356.14|354.44|356.15|354.45|356.09|354.39|14
1729013150000|2024-10-15 17:25:50|356.24|354.54|356.13|354.43|356.24|354.54|356.08|354.38|11
1729013160000|2024-10-15 17:26:00|356.12|354.42|356.1|354.4|356.14|354.44|356.08|354.38|17
1729013170000|2024-10-15 17:26:10|356.08|354.38|355.6|353.9|356.08|354.38|355.58|353.88|23
1729013180000|2024-10-15 17:26:20|355.59|353.89|355.7|354|355.7|354|355.53|353.83|17
1729013190000|2024-10-15 17:26:30|355.72|354.02|355.76|354.06|355.78|354.08|355.72|354.02|10
1729013200000|2024-10-15 17:26:40|355.77|354.07|355.8|354.1|355.84|354.14|355.77|354.07|12
1729013210000|2024-10-15 17:26:50|355.81|354.11|355.88|354.18|355.93|354.23|355.81|354.11|12
1729013220000|2024-10-15 17:27:00|355.87|354.17|355.89|354.19|355.89|354.19|355.85|354.15|6
1729013230000|2024-10-15 17:27:10|355.9|354.2|356|354.3|356|354.3|355.79|354.09|13
1729013240000|2024-10-15 17:27:20|355.97|354.27|355.91|354.21|355.97|354.27|355.88|354.18|8
1729013250000|2024-10-15 17:27:30|356.02|354.32|356.06|354.36|356.1|354.4|356.02|354.32|10
1729013260000|2024-10-15 17:27:40|356.05|354.35|355.91|354.21|356.05|354.35|355.91|354.21|10
1729013270000|2024-10-15 17:27:50|355.89|354.19|355.72|354.02|355.89|354.19|355.72|354.02|16
1729013280000|2024-10-15 17:28:00|355.69|353.99|355.59|353.89|355.69|353.99|355.59|353.89|10
1729013290000|2024-10-15 17:28:10|355.58|353.88|355.37|353.67|355.61|353.91|355.36|353.66|21
1729013300000|2024-10-15 17:28:20|355.39|353.69|355.61|353.91|355.62|353.92|355.37|353.67|18
1729013310000|2024-10-15 17:28:30|355.63|353.93|355.77|354.07|355.8|354.1|355.63|353.93|11
1729013320000|2024-10-15 17:28:40|355.76|354.06|355.79|354.09|355.85|354.15|355.73|354.03|14
1729013330000|2024-10-15 17:28:50|355.8|354.1|355.85|354.15|355.85|354.15|355.8|354.1|5
1729013340000|2024-10-15 17:29:00|355.83|354.13|355.74|354.04|355.83|354.13|355.67|353.97|12
1729013350000|2024-10-15 17:29:10|355.75|354.05|355.89|354.19|355.9|354.2|355.75|354.05|10
1729013360000|2024-10-15 17:29:20|355.88|354.18|355.8|354.1|355.91|354.21|355.8|354.1|9
1729013370000|2024-10-15 17:29:30|355.78|354.08|356.01|354.31|356.01|354.31|355.78|354.08|12
1729013380000|2024-10-15 17:29:40|356.09|354.39|356.09|354.39|356.13|354.43|356.06|354.36|22
1729013390000|2024-10-15 17:29:50|356.12|354.42|356.16|354.46|356.24|354.54|356.12|354.42|15
1729013400000|2024-10-15 17:30:00|356.11|354.41|356.01|354.31|356.11|354.41|356.01|354.31|16
1729013410000|2024-10-15 17:30:10|356.02|354.32|355.81|354.11|356.03|354.33|355.81|354.11|19
1729013420000|2024-10-15 17:30:20|355.8|354.1|355.94|354.24|355.94|354.24|355.77|354.07|10
1729013430000|2024-10-15 17:30:30|356.02|354.32|356.04|354.34|356.05|354.35|355.93|354.23|16
1729013440000|2024-10-15 17:30:40|356.03|354.33|356.13|354.43|356.13|354.43|356.03|354.33|11
1729013450000|2024-10-15 17:30:50|356.16|354.46|356.02|354.32|356.16|354.46|356|354.3|14
1729013460000|2024-10-15 17:31:00|356.04|354.34|356.21|354.51|356.21|354.51|356|354.3|20
1729013470000|2024-10-15 17:31:10|356.28|354.58|356.5|354.8|356.5|354.8|356.28|354.58|7
1729013480000|2024-10-15 17:31:20|356.54|354.84|356.69|354.99|356.77|355.07|356.54|354.84|21
1729013490000|2024-10-15 17:31:30|356.71|355.01|356.46|354.76|356.73|355.03|356.46|354.76|25
1729013500000|2024-10-15 17:31:40|356.47|354.77|356.39|354.69|356.49|354.79|356.36|354.66|13
1729013510000|2024-10-15 17:31:50|356.4|354.7|356.5|354.8|356.52|354.82|356.39|354.69|13
1729013520000|2024-10-15 17:32:00|356.52|354.82|356.61|354.91|356.64|354.94|356.52|354.82|18
1729013530000|2024-10-15 17:32:10|356.6|354.9|356.77|355.07|356.77|355.07|356.59|354.89|15
1729013540000|2024-10-15 17:32:20|356.78|355.08|356.66|354.96|356.79|355.09|356.65|354.95|15
1729013550000|2024-10-15 17:32:30|356.65|354.95|356.43|354.73|356.65|354.95|356.42|354.72|20
1729013560000|2024-10-15 17:32:40|356.42|354.72|356.44|354.74|356.46|354.76|356.41|354.71|4
1729013570000|2024-10-15 17:32:50|356.42|354.72|356.27|354.57|356.42|354.72|356.27|354.57|12
1729013580000|2024-10-15 17:33:00|356.29|354.59|356.18|354.48|356.31|354.61|356.17|354.47|14
1729013590000|2024-10-15 17:33:10|356.2|354.5|355.81|354.11|356.2|354.5|355.81|354.11|20
1729013600000|2024-10-15 17:33:20|355.8|354.1|355.68|353.98|355.8|354.1|355.68|353.98|25
1729013610000|2024-10-15 17:33:30|355.67|353.97|355.55|353.85|355.67|353.97|355.45|353.75|14
1729013620000|2024-10-15 17:33:40|355.61|353.91|356.06|354.36|356.06|354.36|355.61|353.91|19
1729013630000|2024-10-15 17:33:50|356.11|354.41|356.19|354.49|356.2|354.5|356.11|354.41|19
1729013640000|2024-10-15 17:34:00|356.18|354.48|355.99|354.29|356.18|354.48|355.88|354.18|20
1729013650000|2024-10-15 17:34:10|355.89|354.19|355.4|353.7|355.9|354.2|355.38|353.68|25
1729013660000|2024-10-15 17:34:20|355.42|353.72|355.48|353.78|355.48|353.78|355.4|353.7|11
1729013670000|2024-10-15 17:34:30|355.49|353.79|355.62|353.92|355.64|353.94|355.49|353.79|13
1729013680000|2024-10-15 17:34:40|355.52|353.82|355.64|353.94|355.68|353.98|355.52|353.82|12
1729013690000|2024-10-15 17:34:50|355.61|353.91|355.58|353.88|355.61|353.91|355.54|353.84|16
1729013700000|2024-10-15 17:35:00|355.57|353.87|355.74|354.04|355.78|354.08|355.51|353.81|16
1729013710000|2024-10-15 17:35:10|355.73|354.03|355.8|354.1|355.8|354.1|355.65|353.95|21
1729013720000|2024-10-15 17:35:20|355.79|354.09|355.88|354.18|355.88|354.18|355.77|354.07|14
1729013730000|2024-10-15 17:35:30|355.86|354.16|355.77|354.07|355.86|354.16|355.77|354.07|12
1729013740000|2024-10-15 17:35:40|355.76|354.06|355.66|353.96|355.79|354.09|355.56|353.86|20
1729013750000|2024-10-15 17:35:50|355.67|353.97|355.64|353.94|355.68|353.98|355.63|353.93|6
1729013760000|2024-10-15 17:36:00|355.65|353.95|355.97|354.27|356.01|354.31|355.65|353.95|17
1729013770000|2024-10-15 17:36:10|355.96|354.26|355.71|354.01|355.96|354.26|355.7|354|23
1729013780000|2024-10-15 17:36:20|355.76|354.06|356.17|354.47|356.17|354.47|355.76|354.06|8
1729013790000|2024-10-15 17:36:30|356.18|354.48|356.18|354.48|356.25|354.55|356.17|354.47|15
1729013800000|2024-10-15 17:36:40|356.13|354.43|355.91|354.21|356.13|354.43|355.91|354.21|22
1729013810000|2024-10-15 17:36:50|355.92|354.22|355.86|354.16|355.93|354.23|355.86|354.16|11
1729013820000|2024-10-15 17:37:00|355.87|354.17|355.7|354|355.87|354.17|355.67|353.97|16
1729013830000|2024-10-15 17:37:10|355.69|353.99|355.63|353.93|355.71|354.01|355.63|353.93|12
1729013840000|2024-10-15 17:37:20|355.62|353.92|355.63|353.93|355.65|353.95|355.61|353.91|12
1729013850000|2024-10-15 17:37:30|355.65|353.95|355.74|354.04|355.82|354.12|355.65|353.95|14
1729013860000|2024-10-15 17:37:40|355.73|354.03|355.76|354.06|355.93|354.23|355.73|354.03|21
1729013870000|2024-10-15 17:37:50|355.73|354.03|355.57|353.87|355.74|354.04|355.56|353.86|17
1729013880000|2024-10-15 17:38:00|355.56|353.86|355.66|353.96|355.66|353.96|355.4|353.7|22
1729013890000|2024-10-15 17:38:10|355.67|353.97|355.79|354.09|355.83|354.13|355.67|353.97|13
1729013900000|2024-10-15 17:38:20|355.81|354.11|356.11|354.41|356.11|354.41|355.81|354.11|22
1729013910000|2024-10-15 17:38:30|356.12|354.42|356.13|354.43|356.14|354.44|356.12|354.42|7
1729013920000|2024-10-15 17:38:40|356.14|354.44|356.14|354.44|356.16|354.46|356.13|354.43|7
1729013930000|2024-10-15 17:38:50|356.16|354.46|356.23|354.53|356.32|354.62|356.16|354.46|16
1729013940000|2024-10-15 17:39:00|356.19|354.49|356.26|354.56|356.38|354.68|356.19|354.49|20
1729013950000|2024-10-15 17:39:10|356.27|354.57|356.33|354.63|356.35|354.65|356.25|354.55|16
1729013960000|2024-10-15 17:39:20|356.35|354.65|356.6|354.9|356.61|354.91|356.35|354.65|19
1729013970000|2024-10-15 17:39:30|356.61|354.91|356.66|354.96|356.69|354.99|356.61|354.91|10
1729013980000|2024-10-15 17:39:40|356.65|354.95|356.71|355.01|356.74|355.04|356.63|354.93|9
1729013990000|2024-10-15 17:39:50|356.7|355|356.77|355.07|356.87|355.17|356.7|355|14
1729014000000|2024-10-15 17:40:00|356.73|355.03|356.86|355.16|356.86|355.16|356.73|355.03|13
1729014010000|2024-10-15 17:40:10|356.84|355.14|356.99|355.29|356.99|355.29|356.81|355.11|19
1729014020000|2024-10-15 17:40:20|357|355.3|356.92|355.22|357.03|355.33|356.92|355.22|10
1729014030000|2024-10-15 17:40:30|356.93|355.23|357.17|355.47|357.17|355.47|356.93|355.23|15
1729014040000|2024-10-15 17:40:40|357.18|355.48|357.39|355.69|357.43|355.73|357.18|355.48|13
1729014050000|2024-10-15 17:40:50|357.37|355.67|357.39|355.69|357.39|355.69|357.24|355.54|22
1729014060000|2024-10-15 17:41:00|357.37|355.67|357.4|355.7|357.43|355.73|357.33|355.63|18
1729014070000|2024-10-15 17:41:10|357.37|355.67|357.46|355.76|357.46|355.76|357.35|355.65|16
1729014080000|2024-10-15 17:41:20|357.52|355.82|357.54|355.84|357.56|355.86|357.52|355.82|12
1729014090000|2024-10-15 17:41:30|357.51|355.81|357.62|355.92|357.65|355.95|357.39|355.69|20
1729014100000|2024-10-15 17:41:40|357.63|355.93|357.76|356.06|357.78|356.08|357.63|355.93|13
1729014110000|2024-10-15 17:41:50|357.78|356.08|357.86|356.16|357.88|356.18|357.78|356.08|17
1729014120000|2024-10-15 17:42:00|357.88|356.18|357.83|356.13|358.01|356.31|357.81|356.11|24
1729014130000|2024-10-15 17:42:10|357.8|356.1|357.63|355.93|357.82|356.12|357.61|355.91|25
1729014140000|2024-10-15 17:42:20|357.62|355.92|357.54|355.84|357.62|355.92|357.53|355.83|12
1729014150000|2024-10-15 17:42:30|357.55|355.85|357.62|355.92|357.62|355.92|357.53|355.83|11
1729014160000|2024-10-15 17:42:40|357.63|355.93|357.86|356.16|357.94|356.24|357.61|355.91|18
1729014170000|2024-10-15 17:42:50|357.85|356.15|357.91|356.21|357.91|356.21|357.68|355.98|23
1729014180000|2024-10-15 17:43:00|357.92|356.22|357.96|356.26|357.97|356.27|357.92|356.22|14
1729014190000|2024-10-15 17:43:10|357.94|356.24|357.94|356.24|357.95|356.25|357.88|356.18|22
1729014200000|2024-10-15 17:43:20|357.98|356.28|358.05|356.35|358.08|356.38|357.98|356.28|16
1729014210000|2024-10-15 17:43:30|358.04|356.34|358.34|356.64|358.34|356.64|358.03|356.33|14
1729014220000|2024-10-15 17:43:40|358.36|356.66|358.25|356.55|358.37|356.67|358.21|356.51|15
1729014230000|2024-10-15 17:43:50|358.23|356.53|358.21|356.51|358.43|356.73|358.2|356.5|21
1729014240000|2024-10-15 17:44:00|358.22|356.52|358.15|356.45|358.23|356.53|358.13|356.43|21
1729014250000|2024-10-15 17:44:10|358.16|356.46|357.92|356.22|358.16|356.46|357.92|356.22|19
1729014260000|2024-10-15 17:44:20|357.91|356.21|357.95|356.25|357.96|356.26|357.88|356.18|16
1729014270000|2024-10-15 17:44:30|357.96|356.26|357.88|356.18|357.96|356.26|357.86|356.16|17
1729014280000|2024-10-15 17:44:40|357.87|356.17|357.78|356.08|357.87|356.17|357.78|356.08|11
1729014290000|2024-10-15 17:44:50|357.77|356.07|357.9|356.2|357.9|356.2|357.72|356.02|15
1729014300000|2024-10-15 17:45:00|357.85|356.15|357.76|356.06|357.85|356.15|357.65|355.95|28
1729014310000|2024-10-15 17:45:10|357.74|356.04|357.71|356.01|357.74|356.04|357.71|356.01|4
1729014320000|2024-10-15 17:45:20|357.72|356.02|357.87|356.17|357.95|356.25|357.72|356.02|27
1729014330000|2024-10-15 17:45:30|357.88|356.18|357.87|356.17|357.99|356.29|357.83|356.13|23
1729014340000|2024-10-15 17:45:40|357.88|356.18|357.93|356.23|357.99|356.29|357.88|356.18|22
1729014350000|2024-10-15 17:45:50|357.92|356.22|358.01|356.31|358.03|356.33|357.88|356.18|15
1729014360000|2024-10-15 17:46:00|357.98|356.28|357.98|356.28|358.16|356.46|357.97|356.27|27
1729014370000|2024-10-15 17:46:10|357.97|356.27|357.83|356.13|357.97|356.27|357.81|356.11|18
1729014380000|2024-10-15 17:46:20|357.82|356.12|357.48|355.78|357.83|356.13|357.45|355.75|20
1729014390000|2024-10-15 17:46:30|357.49|355.79|357.62|355.92|357.65|355.95|357.49|355.79|11
1729014400000|2024-10-15 17:46:40|357.63|355.93|357.4|355.7|357.63|355.93|357.36|355.66|20
1729014410000|2024-10-15 17:46:50|357.41|355.71|357.64|355.94|357.68|355.98|357.41|355.71|20
1729014420000|2024-10-15 17:47:00|357.63|355.93|357.69|355.99|357.75|356.05|357.56|355.86|24
1729014430000|2024-10-15 17:47:10|357.67|355.97|357.35|355.65|357.67|355.97|357.35|355.65|22
1729014440000|2024-10-15 17:47:20|357.34|355.64|357.41|355.71|357.41|355.71|357.32|355.62|13
1729014450000|2024-10-15 17:47:30|357.45|355.75|357.57|355.87|357.57|355.87|357.4|355.7|24
1729014460000|2024-10-15 17:47:40|357.58|355.88|357.51|355.81|357.58|355.88|357.45|355.75|24
1729014470000|2024-10-15 17:47:50|357.52|355.82|357.47|355.77|357.53|355.83|357.44|355.74|11
1729014480000|2024-10-15 17:48:00|357.48|355.78|357.57|355.87|357.62|355.92|357.44|355.74|22
1729014490000|2024-10-15 17:48:10|357.6|355.9|357.74|356.04|357.77|356.07|357.6|355.9|20
1729014500000|2024-10-15 17:48:20|357.73|356.03|357.3|355.6|357.73|356.03|357.3|355.6|24
1729014510000|2024-10-15 17:48:30|357.32|355.62|357.48|355.78|357.54|355.84|357.32|355.62|20
1729014520000|2024-10-15 17:48:40|357.47|355.77|357.24|355.54|357.47|355.77|357.24|355.54|14
1729014530000|2024-10-15 17:48:50|357.23|355.53|357.29|355.59|357.41|355.71|357.23|355.53|12
1729014540000|2024-10-15 17:49:00|357.28|355.58|357.37|355.67|357.48|355.78|357.27|355.57|21
1729014550000|2024-10-15 17:49:10|357.35|355.65|357.32|355.62|357.39|355.69|357.3|355.6|20
1729014560000|2024-10-15 17:49:20|357.34|355.64|357.27|355.57|357.36|355.66|357.27|355.57|9
1729014570000|2024-10-15 17:49:30|357.28|355.58|357.28|355.58|357.28|355.58|357.26|355.56|7
1729014580000|2024-10-15 17:49:40|357.27|355.57|357.52|355.82|357.53|355.83|357.26|355.56|9
1729014590000|2024-10-15 17:49:50|357.51|355.81|357.5|355.8|357.52|355.82|357.5|355.8|6
1729014600000|2024-10-15 17:50:00|357.48|355.78|357.65|355.95|357.65|355.95|357.36|355.66|23
1729014610000|2024-10-15 17:50:10|357.66|355.96|357.59|355.89|357.66|355.96|357.59|355.89|13
1729014620000|2024-10-15 17:50:20|357.58|355.88|357.51|355.81|357.58|355.88|357.46|355.76|17
1729014630000|2024-10-15 17:50:30|357.5|355.8|357.41|355.71|357.52|355.82|357.39|355.69|25
1729014640000|2024-10-15 17:50:40|357.4|355.7|357.39|355.69|357.4|355.7|357.39|355.69|10
1729014650000|2024-10-15 17:50:50|357.38|355.68|357.4|355.7|357.4|355.7|357.38|355.68|5
1729014660000|2024-10-15 17:51:00|357.39|355.69|357.38|355.68|357.4|355.7|357.38|355.68|6
1729014670000|2024-10-15 17:51:10|357.39|355.69|357.29|355.59|357.4|355.7|357.29|355.59|14
1729014680000|2024-10-15 17:51:20|357.28|355.58|357.17|355.47|357.29|355.59|357.09|355.39|21
1729014690000|2024-10-15 17:51:30|357.18|355.48|357.32|355.62|357.32|355.62|357.17|355.47|17
1729014700000|2024-10-15 17:51:40|357.34|355.64|357.28|355.58|357.35|355.65|357.24|355.54|16
1729014710000|2024-10-15 17:51:50|357.26|355.56|357.11|355.41|357.26|355.56|357.11|355.41|16
1729014720000|2024-10-15 17:52:00|357.12|355.42|357.04|355.34|357.15|355.45|357.03|355.33|18
1729014730000|2024-10-15 17:52:10|357.05|355.35|357.02|355.32|357.12|355.42|357.02|355.32|19
1729014740000|2024-10-15 17:52:20|356.99|355.29|356.94|355.24|356.99|355.29|356.74|355.04|24
1729014750000|2024-10-15 17:52:30|356.95|355.25|357.11|355.41|357.12|355.42|356.95|355.25|16
1729014760000|2024-10-15 17:52:40|357.12|355.42|357.15|355.45|357.15|355.45|357.09|355.39|7
1729014770000|2024-10-15 17:52:50|357.16|355.46|357.2|355.5|357.2|355.5|357.07|355.37|13
1729014780000|2024-10-15 17:53:00|357.22|355.52|357.3|355.6|357.4|355.7|357.18|355.48|19
1729014790000|2024-10-15 17:53:10|357.29|355.59|357.12|355.42|357.29|355.59|357.12|355.42|20
1729014800000|2024-10-15 17:53:20|357.14|355.44|357.18|355.48|357.19|355.49|357.09|355.39|16
1729014810000|2024-10-15 17:53:30|357.17|355.47|357.01|355.31|357.17|355.47|357.01|355.31|14
1729014820000|2024-10-15 17:53:40|356.99|355.29|357|355.3|357|355.3|356.89|355.19|14
1729014830000|2024-10-15 17:53:50|356.98|355.28|356.98|355.28|356.98|355.28|356.97|355.27|5
1729014840000|2024-10-15 17:54:00|357.02|355.32|357.11|355.41|357.13|355.43|357.01|355.31|21
1729014850000|2024-10-15 17:54:10|357.09|355.39|357.23|355.53|357.23|355.53|357.04|355.34|18
1729014860000|2024-10-15 17:54:20|357.24|355.54|357.03|355.33|357.26|355.56|357.03|355.33|21
1729014870000|2024-10-15 17:54:30|357.05|355.35|357.03|355.33|357.05|355.35|357.03|355.33|3
1729014880000|2024-10-15 17:54:40|357.04|355.34|357.02|355.32|357.05|355.35|357.02|355.32|5
1729014890000|2024-10-15 17:54:50|357.04|355.34|357.14|355.44|357.16|355.46|357.03|355.33|14
1729014900000|2024-10-15 17:55:00|357.15|355.45|357.17|355.47|357.18|355.48|357.11|355.41|21
1729014910000|2024-10-15 17:55:10|357.21|355.51|357|355.3|357.26|355.56|357|355.3|16
1729014920000|2024-10-15 17:55:20|356.98|355.28|357.16|355.46|357.16|355.46|356.97|355.27|24
1729014930000|2024-10-15 17:55:30|357.14|355.44|357|355.3|357.15|355.45|357|355.3|17
1729014940000|2024-10-15 17:55:40|356.99|355.29|357.08|355.38|357.1|355.4|356.99|355.29|16
1729014950000|2024-10-15 17:55:50|357.07|355.37|356.88|355.18|357.08|355.38|356.87|355.17|20
1729014960000|2024-10-15 17:56:00|356.87|355.17|356.7|355|356.87|355.17|356.69|354.99|19
1729014970000|2024-10-15 17:56:10|356.68|354.98|356.66|354.96|356.69|354.99|356.64|354.94|10
1729014980000|2024-10-15 17:56:20|356.65|354.95|356.6|354.9|356.68|354.98|356.6|354.9|14
1729014990000|2024-10-15 17:56:30|356.59|354.89|356.57|354.87|356.59|354.89|356.52|354.82|17
1729015000000|2024-10-15 17:56:40|356.55|354.85|356.51|354.81|356.55|354.85|356.47|354.77|14
1729015010000|2024-10-15 17:56:50|356.5|354.8|356.4|354.7|356.5|354.8|356.39|354.69|13
1729015020000|2024-10-15 17:57:00|356.39|354.69|356.35|354.65|356.43|354.73|356.34|354.64|16
1729015030000|2024-10-15 17:57:10|356.37|354.67|356.25|354.55|356.37|354.67|356.25|354.55|12
1729015040000|2024-10-15 17:57:20|356.23|354.53|356.17|354.47|356.23|354.53|356.17|354.47|16
1729015050000|2024-10-15 17:57:30|356.21|354.51|356.09|354.39|356.22|354.52|356.08|354.38|13
1729015060000|2024-10-15 17:57:40|356.08|354.38|356.22|354.52|356.22|354.52|356.08|354.38|13
1729015070000|2024-10-15 17:57:50|356.28|354.58|356.28|354.58|356.32|354.62|356.25|354.55|13
1729015080000|2024-10-15 17:58:00|356.34|354.64|356.26|354.56|356.41|354.71|356.23|354.53|14
1729015090000|2024-10-15 17:58:10|356.25|354.55|356.27|354.57|356.27|354.57|356.22|354.52|11
1729015100000|2024-10-15 17:58:20|356.28|354.58|356.52|354.82|356.52|354.82|356.28|354.58|12
1729015110000|2024-10-15 17:58:30|356.53|354.83|356.48|354.78|356.53|354.83|356.45|354.75|16
1729015120000|2024-10-15 17:58:40|356.47|354.77|356.39|354.69|356.48|354.78|356.37|354.67|15
1729015130000|2024-10-15 17:58:50|356.38|354.68|356.32|354.62|356.38|354.68|356.31|354.61|12
1729015140000|2024-10-15 17:59:00|356.33|354.63|356.35|354.65|356.36|354.66|356.33|354.63|6
1729015150000|2024-10-15 17:59:10|356.28|354.58|356.35|354.65|356.35|354.65|356.26|354.56|7
1729015160000|2024-10-15 17:59:20|356.31|354.61|356.29|354.59|356.32|354.62|356.29|354.59|4
1729015170000|2024-10-15 17:59:30|356.24|354.54|356.21|354.51|356.26|354.56|356.21|354.51|7
1729015180000|2024-10-15 17:59:40|356.22|354.52|356.19|354.49|356.22|354.52|356.19|354.49|6
1729015190000|2024-10-15 17:59:50|356.15|354.45|356.13|354.43|356.16|354.46|356.13|354.43|5
1729015200000|2024-10-15 18:00:00|356.14|354.44|356.06|354.36|356.14|354.44|355.98|354.28|15
1729015210000|2024-10-15 18:00:10|356.04|354.34|355.93|354.23|356.06|354.36|355.9|354.2|21
1729015220000|2024-10-15 18:00:20|355.92|354.22|355.89|354.19|355.92|354.22|355.77|354.07|20
1729015230000|2024-10-15 18:00:30|355.9|354.2|355.91|354.21|356|354.3|355.89|354.19|14
1729015240000|2024-10-15 18:00:40|355.92|354.22|356.02|354.32|356.02|354.32|355.9|354.2|12
1729015250000|2024-10-15 18:00:50|356.01|354.31|356.12|354.42|356.23|354.53|356.01|354.31|17
1729015260000|2024-10-15 18:01:00|356.11|354.41|356.21|354.51|356.24|354.54|356.06|354.36|19
1729015270000|2024-10-15 18:01:10|356.2|354.5|356.19|354.49|356.2|354.5|356.09|354.39|14
1729015280000|2024-10-15 18:01:20|356.16|354.46|356.14|354.44|356.18|354.48|356.11|354.41|18
1729015290000|2024-10-15 18:01:30|356.12|354.42|356.2|354.5|356.2|354.5|356.1|354.4|11
1729015300000|2024-10-15 18:01:40|356.18|354.48|356.06|354.36|356.2|354.5|356.05|354.35|15
1729015310000|2024-10-15 18:01:50|356.07|354.37|356.05|354.35|356.22|354.52|356.05|354.35|17
1729015320000|2024-10-15 18:02:00|356.06|354.36|356.15|354.45|356.15|354.45|355.98|354.28|15
1729015330000|2024-10-15 18:02:10|356.14|354.44|356.48|354.78|356.48|354.78|356.14|354.44|14
1729015340000|2024-10-15 18:02:20|356.49|354.79|356.66|354.96|356.76|355.06|356.49|354.79|21
1729015350000|2024-10-15 18:02:30|356.67|354.97|356.72|355.02|356.75|355.05|356.64|354.94|16
1729015360000|2024-10-15 18:02:40|356.7|355|356.7|355|356.71|355.01|356.63|354.93|12
1729015370000|2024-10-15 18:02:50|356.71|355.01|356.69|354.99|356.77|355.07|356.68|354.98|14
1729015380000|2024-10-15 18:03:00|356.7|355|356.71|355.01|356.83|355.13|356.7|355|14
1729015390000|2024-10-15 18:03:10|356.7|355|356.65|354.95|356.71|355.01|356.63|354.93|19
1729015400000|2024-10-15 18:03:20|356.64|354.94|356.61|354.91|356.64|354.94|356.58|354.88|11
1729015410000|2024-10-15 18:03:30|356.65|354.95|356.76|355.06|356.79|355.09|356.65|354.95|16
1729015420000|2024-10-15 18:03:40|356.75|355.05|356.74|355.04|356.75|355.05|356.68|354.98|12
1729015430000|2024-10-15 18:03:50|356.76|355.06|356.81|355.11|356.81|355.11|356.73|355.03|11
1729015440000|2024-10-15 18:04:00|356.79|355.09|356.91|355.21|357.06|355.36|356.76|355.06|26
1729015450000|2024-10-15 18:04:10|356.9|355.2|356.97|355.27|356.97|355.27|356.8|355.1|21
1729015460000|2024-10-15 18:04:20|356.94|355.24|357.09|355.39|357.13|355.43|356.94|355.24|14
1729015470000|2024-10-15 18:04:30|357.08|355.38|357.2|355.5|357.2|355.5|357.02|355.32|23
1729015480000|2024-10-15 18:04:40|357.19|355.49|357.04|355.34|357.19|355.49|357.04|355.34|9
1729015490000|2024-10-15 18:04:50|357.05|355.35|357.04|355.34|357.05|355.35|357.04|355.34|4
1729015500000|2024-10-15 18:05:00|357.05|355.35|357.22|355.52|357.22|355.52|357.05|355.35|21
1729015510000|2024-10-15 18:05:10|357.24|355.54|357.3|355.6|357.35|355.65|357.17|355.47|24
1729015520000|2024-10-15 18:05:20|357.31|355.61|357.4|355.7|357.45|355.75|357.31|355.61|19
1729015530000|2024-10-15 18:05:30|357.38|355.68|357.34|355.64|357.43|355.73|357.34|355.64|13
1729015540000|2024-10-15 18:05:40|357.31|355.61|357.1|355.4|357.31|355.61|357.07|355.37|23
1729015550000|2024-10-15 18:05:50|357.09|355.39|357.1|355.4|357.12|355.42|357.07|355.37|18
1729015560000|2024-10-15 18:06:00|357.09|355.39|357.05|355.35|357.1|355.4|356.99|355.29|17
1729015570000|2024-10-15 18:06:10|357.07|355.37|357.04|355.34|357.07|355.37|357.02|355.32|11
1729015580000|2024-10-15 18:06:20|357.05|355.35|357.13|355.43|357.17|355.47|357.04|355.34|12
1729015590000|2024-10-15 18:06:30|357.12|355.42|357.06|355.36|357.12|355.42|357.04|355.34|9
1729015600000|2024-10-15 18:06:40|357.05|355.35|356.98|355.28|357.06|355.36|356.98|355.28|6
1729015610000|2024-10-15 18:06:50|356.99|355.29|356.81|355.11|356.99|355.29|356.77|355.07|13
1729015620000|2024-10-15 18:07:00|356.8|355.1|356.76|355.06|356.85|355.15|356.76|355.06|8
1729015630000|2024-10-15 18:07:10|356.75|355.05|356.74|355.04|356.75|355.05|356.67|354.97|16
1729015640000|2024-10-15 18:07:20|356.72|355.02|356.72|355.02|356.72|355.02|356.72|355.02|1
1729015650000|2024-10-15 18:07:30|356.71|355.01|356.77|355.07|356.77|355.07|356.7|355|9
1729015660000|2024-10-15 18:07:40|356.76|355.06|356.81|355.11|356.83|355.13|356.74|355.04|11
1729015670000|2024-10-15 18:07:50|356.82|355.12|356.76|355.06|356.83|355.13|356.76|355.06|10
1729015680000|2024-10-15 18:08:00|356.77|355.07|356.77|355.07|356.86|355.16|356.77|355.07|12
1729015690000|2024-10-15 18:08:10|356.78|355.08|356.77|355.07|356.78|355.08|356.76|355.06|4
1729015700000|2024-10-15 18:08:20|356.76|355.06|356.66|354.96|356.76|355.06|356.66|354.96|9
1729015710000|2024-10-15 18:08:30|356.65|354.95|356.63|354.93|356.65|354.95|356.63|354.93|3
1729015720000|2024-10-15 18:08:40|356.56|354.86|356.29|354.59|356.56|354.86|356.29|354.59|5
1729015730000|2024-10-15 18:08:50|356.28|354.58|355.86|354.16|356.28|354.58|355.86|354.16|15
1729015750000|2024-10-15 18:09:10|355.74|354.04|355.74|354.04|355.74|354.04|355.7|354|5
1729015760000|2024-10-15 18:09:20|355.73|354.03|355.87|354.17|355.87|354.17|355.71|354.01|13
1729015770000|2024-10-15 18:09:30|355.85|354.15|355.85|354.15|355.86|354.16|355.83|354.13|7
1729015780000|2024-10-15 18:09:40|355.86|354.16|355.96|354.26|355.97|354.27|355.86|354.16|8
1729015790000|2024-10-15 18:09:50|355.95|354.25|355.94|354.24|355.95|354.25|355.94|354.24|4
1729015800000|2024-10-15 18:10:00|355.95|354.25|356.02|354.32|356.04|354.34|355.9|354.2|15
1729015810000|2024-10-15 18:10:10|356.01|354.31|356.01|354.31|356.02|354.32|355.93|354.23|18
1729015820000|2024-10-15 18:10:20|356.02|354.32|356.11|354.41|356.15|354.45|356.02|354.32|10
1729015830000|2024-10-15 18:10:30|356.1|354.4|356.12|354.42|356.13|354.43|356.09|354.39|9
1729015840000|2024-10-15 18:10:40|356.11|354.41|356.05|354.35|356.11|354.41|356.05|354.35|7
1729015850000|2024-10-15 18:10:50|356.04|354.34|355.95|354.25|356.04|354.34|355.95|354.25|12
1729015860000|2024-10-15 18:11:00|356.06|354.36|356.15|354.45|356.16|354.46|356.06|354.36|8
1729015870000|2024-10-15 18:11:10|356.14|354.44|356.08|354.38|356.14|354.44|356.08|354.38|10
1729015880000|2024-10-15 18:11:20|356.07|354.37|356.06|354.36|356.07|354.37|356.04|354.34|6
1729015890000|2024-10-15 18:11:30|356.05|354.35|356.04|354.34|356.05|354.35|356.04|354.34|2
1729015900000|2024-10-15 18:11:40|356.03|354.33|355.73|354.03|356.03|354.33|355.73|354.03|12
1729015910000|2024-10-15 18:11:50|355.72|354.02|355.71|354.01|355.73|354.03|355.67|353.97|7
1729015920000|2024-10-15 18:12:00|355.72|354.02|355.91|354.21|355.91|354.21|355.71|354.01|9
1729015930000|2024-10-15 18:12:10|355.93|354.23|355.94|354.24|355.96|354.26|355.93|354.23|7
1729015940000|2024-10-15 18:12:20|355.93|354.23|355.68|353.98|355.93|354.23|355.68|353.98|15
1729015950000|2024-10-15 18:12:30|355.66|353.96|355.62|353.92|355.67|353.97|355.62|353.92|7
1729015960000|2024-10-15 18:12:40|355.61|353.91|355.54|353.84|355.61|353.91|355.54|353.84|2
1729015970000|2024-10-15 18:12:50|355.53|353.83|355.4|353.7|355.53|353.83|355.38|353.68|12
1729015980000|2024-10-15 18:13:00|355.43|353.73|355.8|354.1|355.84|354.14|355.43|353.73|16
1729015990000|2024-10-15 18:13:10|355.79|354.09|355.57|353.87|355.79|354.09|355.56|353.86|10
1729016000000|2024-10-15 18:13:20|355.56|353.86|355.5|353.8|355.56|353.86|355.5|353.8|5
1729016010000|2024-10-15 18:13:30|355.51|353.81|355.65|353.95|355.67|353.97|355.51|353.81|10
1729016020000|2024-10-15 18:13:40|355.67|353.97|355.83|354.13|355.84|354.14|355.67|353.97|8
1729016030000|2024-10-15 18:13:50|355.82|354.12|355.78|354.08|355.83|354.13|355.77|354.07|10
1729016040000|2024-10-15 18:14:00|355.77|354.07|355.73|354.03|355.79|354.09|355.73|354.03|9
1729016050000|2024-10-15 18:14:10|355.74|354.04|355.83|354.13|355.86|354.16|355.73|354.03|11
1729016060000|2024-10-15 18:14:20|355.84|354.14|355.88|354.18|356.04|354.34|355.84|354.14|18
1729016070000|2024-10-15 18:14:30|355.87|354.17|355.79|354.09|355.87|354.17|355.79|354.09|8
1729016080000|2024-10-15 18:14:40|355.78|354.08|355.76|354.06|355.86|354.16|355.76|354.06|9
1729016090000|2024-10-15 18:14:50|355.69|353.99|355.6|353.9|355.69|353.99|355.59|353.89|9
1729016100000|2024-10-15 18:15:00|355.59|353.89|355.57|353.87|355.61|353.91|355.57|353.87|13
1729016110000|2024-10-15 18:15:10|355.56|353.86|355.5|353.8|355.56|353.86|355.45|353.75|10
1729016120000|2024-10-15 18:15:20|355.51|353.81|355.51|353.81|355.51|353.81|355.49|353.79|3
1729016140000|2024-10-15 18:15:40|355.55|353.85|355.64|353.94|355.64|353.94|355.55|353.85|5
1729016150000|2024-10-15 18:15:50|355.65|353.95|355.67|353.97|355.8|354.1|355.65|353.95|15
1729016160000|2024-10-15 18:16:00|355.66|353.96|355.88|354.18|355.99|354.29|355.66|353.96|27
1729016170000|2024-10-15 18:16:10|355.93|354.23|356.08|354.38|356.13|354.43|355.93|354.23|9
1729016180000|2024-10-15 18:16:20|356.09|354.39|356.24|354.54|356.29|354.59|356.09|354.39|10
1729016190000|2024-10-15 18:16:30|356.23|354.53|356.5|354.8|356.53|354.83|356.23|354.53|17
1729016200000|2024-10-15 18:16:40|356.51|354.81|356.71|355.01|356.77|355.07|356.51|354.81|24
1729016210000|2024-10-15 18:16:50|356.69|354.99|356.49|354.79|356.7|355|356.48|354.78|20
1729016220000|2024-10-15 18:17:00|356.5|354.8|356.65|354.95|356.66|354.96|356.5|354.8|18
1729016230000|2024-10-15 18:17:10|356.66|354.96|356.76|355.06|356.9|355.2|356.66|354.96|26
1729016240000|2024-10-15 18:17:20|356.75|355.05|356.68|354.98|356.76|355.06|356.67|354.97|15
1729016250000|2024-10-15 18:17:30|356.67|354.97|356.56|354.86|356.67|354.97|356.56|354.86|11
1729016260000|2024-10-15 18:17:40|356.55|354.85|356.45|354.75|356.55|354.85|356.45|354.75|10
1729016270000|2024-10-15 18:17:50|356.44|354.74|356.34|354.64|356.44|354.74|356.24|354.54|14
1729016280000|2024-10-15 18:18:00|356.33|354.63|356.42|354.72|356.42|354.72|356.3|354.6|9
1729016290000|2024-10-15 18:18:10|356.46|354.76|356.74|355.04|356.74|355.04|356.46|354.76|18
1729016300000|2024-10-15 18:18:20|356.71|355.01|356.86|355.16|356.88|355.18|356.69|354.99|16
1729016310000|2024-10-15 18:18:30|356.87|355.17|357.24|355.54|357.25|355.55|356.87|355.17|13
1729016320000|2024-10-15 18:18:40|357.25|355.55|357.41|355.71|357.41|355.71|357.24|355.54|15
1729016330000|2024-10-15 18:18:50|357.42|355.72|357.23|355.53|357.44|355.74|357.23|355.53|7
1729016340000|2024-10-15 18:19:00|357.22|355.52|357|355.3|357.22|355.52|356.91|355.21|21
1729016350000|2024-10-15 18:19:10|357.01|355.31|356.92|355.22|357.05|355.35|356.92|355.22|16
1729016360000|2024-10-15 18:19:20|356.91|355.21|357.35|355.65|357.37|355.67|356.91|355.21|13
1729016370000|2024-10-15 18:19:30|357.34|355.64|357.28|355.58|357.34|355.64|357.28|355.58|12
1729016380000|2024-10-15 18:19:40|357.33|355.63|357.36|355.66|357.39|355.69|357.33|355.63|15
1729016390000|2024-10-15 18:19:50|357.29|355.59|357.27|355.57|357.3|355.6|357.26|355.56|9
1729016400000|2024-10-15 18:20:00|357.26|355.56|357.23|355.53|357.28|355.58|357.2|355.5|16
1729016410000|2024-10-15 18:20:10|357.19|355.49|357.34|355.64|357.35|355.65|357.16|355.46|15
1729016420000|2024-10-15 18:20:20|357.33|355.63|357.39|355.69|357.39|355.69|357.29|355.59|9
1729016430000|2024-10-15 18:20:30|357.4|355.7|357.59|355.89|357.64|355.94|357.4|355.7|14
1729016440000|2024-10-15 18:20:40|357.41|355.71|357.36|355.66|357.45|355.75|357.36|355.66|9
1729016450000|2024-10-15 18:20:50|357.35|355.65|357.39|355.69|357.39|355.69|357.32|355.62|7
1729016460000|2024-10-15 18:21:00|357.4|355.7|357.31|355.61|357.4|355.7|357.31|355.61|12
1729016470000|2024-10-15 18:21:10|357.3|355.6|357.22|355.52|357.36|355.66|357.22|355.52|10
1729016480000|2024-10-15 18:21:20|357.23|355.53|357.76|356.06|357.78|356.08|357.23|355.53|23
1729016490000|2024-10-15 18:21:30|357.77|356.07|357.81|356.11|357.87|356.17|357.76|356.06|9
1729016500000|2024-10-15 18:21:40|357.8|356.1|358.02|356.32|358.04|356.34|357.8|356.1|20
1729016510000|2024-10-15 18:21:50|358.01|356.31|357.97|356.27|358.01|356.31|357.97|356.27|5
1729016520000|2024-10-15 18:22:00|357.96|356.26|357.8|356.1|357.98|356.28|357.8|356.1|13
1729016530000|2024-10-15 18:22:10|357.77|356.07|357.72|356.02|357.8|356.1|357.72|356.02|12
1729016540000|2024-10-15 18:22:20|357.77|356.07|357.8|356.1|357.8|356.1|357.74|356.04|10
1729016550000|2024-10-15 18:22:30|357.77|356.07|357.56|355.86|357.84|356.14|357.56|355.86|14
1729016560000|2024-10-15 18:22:40|357.57|355.87|357.6|355.9|357.64|355.94|357.57|355.87|14
1729016570000|2024-10-15 18:22:50|357.61|355.91|357.7|356|357.7|356|357.61|355.91|9
1729016580000|2024-10-15 18:23:00|357.66|355.96|357.54|355.84|357.66|355.96|357.54|355.84|14
1729016590000|2024-10-15 18:23:10|357.55|355.85|357.35|355.65|357.57|355.87|357.35|355.65|15
1729016600000|2024-10-15 18:23:20|357.38|355.68|357.64|355.94|357.64|355.94|357.35|355.65|16
1729016610000|2024-10-15 18:23:30|357.62|355.92|357.59|355.89|357.62|355.92|357.54|355.84|20
1729016620000|2024-10-15 18:23:40|357.58|355.88|357.53|355.83|357.59|355.89|357.53|355.83|8
1729016630000|2024-10-15 18:23:50|357.52|355.82|357.44|355.74|357.52|355.82|357.44|355.74|13
1729016640000|2024-10-15 18:24:00|357.45|355.75|357.23|355.53|357.45|355.75|357.2|355.5|24
1729016650000|2024-10-15 18:24:10|357.22|355.52|357.32|355.62|357.33|355.63|357.22|355.52|11
1729016660000|2024-10-15 18:24:20|357.31|355.61|357.43|355.73|357.43|355.73|357.25|355.55|21
1729016670000|2024-10-15 18:24:30|357.42|355.72|357.44|355.74|357.48|355.78|357.41|355.71|16
1729016680000|2024-10-15 18:24:40|357.45|355.75|357.64|355.94|357.65|355.95|357.45|355.75|12
1729016690000|2024-10-15 18:24:50|357.63|355.93|357.64|355.94|357.67|355.97|357.62|355.92|8
1729016700000|2024-10-15 18:25:00|357.63|355.93|357.61|355.91|357.63|355.93|357.61|355.91|3
1729016710000|2024-10-15 18:25:10|357.6|355.9|357.65|355.95|357.65|355.95|357.6|355.9|2
1729016730000|2024-10-15 18:25:30|357.64|355.94|357.64|355.94|357.66|355.96|357.64|355.94|11
1729016740000|2024-10-15 18:25:40|357.63|355.93|357.62|355.92|357.63|355.93|357.62|355.92|2
1729016750000|2024-10-15 18:25:50|357.61|355.91|357.64|355.94|357.64|355.94|357.57|355.87|6
1729016760000|2024-10-15 18:26:00|357.63|355.93|357.63|355.93|357.63|355.93|357.62|355.92|3
1729016770000|2024-10-15 18:26:10|357.59|355.89|357.63|355.93|357.63|355.93|357.59|355.89|2
1729016780000|2024-10-15 18:26:20|357.62|355.92|357.58|355.88|357.62|355.92|357.58|355.88|7
1729016790000|2024-10-15 18:26:30|357.52|355.82|357.36|355.66|357.52|355.82|357.33|355.63|9
1729016800000|2024-10-15 18:26:40|357.38|355.68|357.32|355.62|357.38|355.68|357.32|355.62|6
1729016810000|2024-10-15 18:26:50|357.31|355.61|357.33|355.63|357.35|355.65|357.3|355.6|8
1729016820000|2024-10-15 18:27:00|357.31|355.61|357.16|355.46|357.31|355.61|357.16|355.46|11
1729016830000|2024-10-15 18:27:10|357.15|355.45|357.1|355.4|357.17|355.47|357.07|355.37|18
1729016840000|2024-10-15 18:27:20|357.11|355.41|357.13|355.43|357.14|355.44|357.11|355.41|4
1729016850000|2024-10-15 18:27:30|357.12|355.42|357.19|355.49|357.19|355.49|357.12|355.42|5
1729016860000|2024-10-15 18:27:40|357.21|355.51|357.18|355.48|357.21|355.51|357.18|355.48|2
1729016870000|2024-10-15 18:27:50|357.19|355.49|357.22|355.52|357.23|355.53|357.19|355.49|9
1729016880000|2024-10-15 18:28:00|357.18|355.48|357.11|355.41|357.24|355.54|357.11|355.41|14
1729016890000|2024-10-15 18:28:10|357.05|355.35|357.03|355.33|357.07|355.37|357.02|355.32|14
1729016900000|2024-10-15 18:28:20|357.05|355.35|357.18|355.48|357.18|355.48|357.04|355.34|11
1729016910000|2024-10-15 18:28:30|357.17|355.47|357.15|355.45|357.17|355.47|357.11|355.41|14
1729016920000|2024-10-15 18:28:40|357.14|355.44|357.06|355.36|357.15|355.45|357.05|355.35|13
1729016930000|2024-10-15 18:28:50|357.08|355.38|357.01|355.31|357.08|355.38|357|355.3|13
1729016940000|2024-10-15 18:29:00|357.04|355.34|356.97|355.27|357.04|355.34|356.88|355.18|20
1729016950000|2024-10-15 18:29:10|356.98|355.28|356.97|355.27|357|355.3|356.95|355.25|12
1729016960000|2024-10-15 18:29:20|356.96|355.26|356.93|355.23|356.96|355.26|356.93|355.23|10
1729016970000|2024-10-15 18:29:30|356.98|355.28|357.31|355.61|357.33|355.63|356.98|355.28|13
1729016980000|2024-10-15 18:29:40|357.3|355.6|357.32|355.62|357.32|355.62|357.3|355.6|2
1729016990000|2024-10-15 18:29:50|357.33|355.63|357.33|355.63|357.34|355.64|357.31|355.61|8
1729017000000|2024-10-15 18:30:00|357.34|355.64|357.56|355.86|357.59|355.89|357.34|355.64|17
1729017010000|2024-10-15 18:30:10|357.57|355.87|357.53|355.83|357.57|355.87|357.44|355.74|19
1729017020000|2024-10-15 18:30:20|357.5|355.8|357.51|355.81|357.51|355.81|357.5|355.8|8
1729017030000|2024-10-15 18:30:30|357.52|355.82|357.43|355.73|357.65|355.95|357.43|355.73|21
1729017040000|2024-10-15 18:30:40|357.44|355.74|357.43|355.73|357.47|355.77|357.41|355.71|12
1729017050000|2024-10-15 18:30:50|357.42|355.72|357.42|355.72|357.47|355.77|357.42|355.72|10
1729017060000|2024-10-15 18:31:00|357.43|355.73|357.42|355.72|357.49|355.79|357.42|355.72|14
1729017070000|2024-10-15 18:31:10|357.41|355.71|357.26|355.56|357.41|355.71|357.26|355.56|11
1729017080000|2024-10-15 18:31:20|357.27|355.57|357.3|355.6|357.3|355.6|357.27|355.57|5
1729017090000|2024-10-15 18:31:30|357.29|355.59|357.39|355.69|357.39|355.69|357.22|355.52|12
1729017100000|2024-10-15 18:31:40|357.38|355.68|357.4|355.7|357.43|355.73|357.32|355.62|12
1729017110000|2024-10-15 18:31:50|357.42|355.72|357.49|355.79|357.5|355.8|357.42|355.72|6
1729017120000|2024-10-15 18:32:00|357.5|355.8|357.44|355.74|357.67|355.97|357.44|355.74|19
1729017130000|2024-10-15 18:32:10|357.42|355.72|357.37|355.67|357.43|355.73|357.37|355.67|13
1729017140000|2024-10-15 18:32:20|357.36|355.66|357.39|355.69|357.4|355.7|357.33|355.63|15
1729017150000|2024-10-15 18:32:30|357.38|355.68|357.26|355.56|357.38|355.68|357.26|355.56|14
1729017160000|2024-10-15 18:32:40|357.24|355.54|357.39|355.69|357.39|355.69|357.24|355.54|14
1729017170000|2024-10-15 18:32:50|357.38|355.68|357.43|355.73|357.44|355.74|357.36|355.66|7
1729017180000|2024-10-15 18:33:00|357.44|355.74|357.25|355.55|357.44|355.74|357.22|355.52|11
1729017190000|2024-10-15 18:33:10|357.59|355.89|357.56|355.86|357.64|355.94|357.53|355.83|14
1729017200000|2024-10-15 18:33:20|357.54|355.84|357.46|355.76|357.55|355.85|357.4|355.7|17
1729017210000|2024-10-15 18:33:30|357.45|355.75|357.65|355.95|357.66|355.96|357.45|355.75|12
1729017220000|2024-10-15 18:33:40|357.66|355.96|357.65|355.95|357.66|355.96|357.65|355.95|2
1729017230000|2024-10-15 18:33:50|357.62|355.92|357.61|355.91|357.66|355.96|357.61|355.91|8
1729017240000|2024-10-15 18:34:00|357.62|355.92|357.57|355.87|357.62|355.92|357.57|355.87|14
1729017250000|2024-10-15 18:34:10|357.56|355.86|357.51|355.81|357.56|355.86|357.49|355.79|7
1729017260000|2024-10-15 18:34:20|357.52|355.82|357.57|355.87|357.57|355.87|357.51|355.81|5
1729017270000|2024-10-15 18:34:30|357.59|355.89|357.52|355.82|357.59|355.89|357.52|355.82|6
1729017280000|2024-10-15 18:34:40|357.53|355.83|357.56|355.86|357.56|355.86|357.52|355.82|11
1729017290000|2024-10-15 18:34:50|357.53|355.83|357.55|355.85|357.56|355.86|357.53|355.83|5
1729017300000|2024-10-15 18:35:00|357.54|355.84|357.54|355.84|357.54|355.84|357.46|355.76|11
1729017310000|2024-10-15 18:35:10|357.61|355.91|357.63|355.93|357.63|355.93|357.61|355.91|2
1729017320000|2024-10-15 18:35:20|357.75|356.05|357.79|356.09|357.81|356.11|357.75|356.05|3
1729017330000|2024-10-15 18:35:30|357.78|356.08|357.57|355.87|357.78|356.08|357.55|355.85|22
1729017340000|2024-10-15 18:35:40|357.61|355.91|357.63|355.93|357.64|355.94|357.61|355.91|14
1729017350000|2024-10-15 18:35:50|357.62|355.92|357.53|355.83|357.62|355.92|357.52|355.82|7
1729017360000|2024-10-15 18:36:00|357.51|355.81|357.46|355.76|357.51|355.81|357.46|355.76|2
1729017370000|2024-10-15 18:36:10|357.48|355.78|357.53|355.83|357.56|355.86|357.48|355.78|13
1729017380000|2024-10-15 18:36:20|357.54|355.84|357.5|355.8|357.54|355.84|357.5|355.8|5
1729017390000|2024-10-15 18:36:30|357.49|355.79|357.34|355.64|357.49|355.79|357.29|355.59|8
1729017400000|2024-10-15 18:36:40|357.33|355.63|357.37|355.67|357.37|355.67|357.32|355.62|7
1729017410000|2024-10-15 18:36:50|357.32|355.62|357.32|355.62|357.33|355.63|357.32|355.62|3
1729017420000|2024-10-15 18:37:00|357.33|355.63|357.3|355.6|357.33|355.63|357.29|355.59|17
1729017430000|2024-10-15 18:37:10|357.29|355.59|357.34|355.64|357.34|355.64|357.29|355.59|7
1729017440000|2024-10-15 18:37:20|357.36|355.66|357.43|355.73|357.45|355.75|357.33|355.63|13
1729017450000|2024-10-15 18:37:30|357.44|355.74|357.55|355.85|357.55|355.85|357.42|355.72|9
1729017460000|2024-10-15 18:37:40|357.54|355.84|357.51|355.81|357.54|355.84|357.5|355.8|18
1729017470000|2024-10-15 18:37:50|357.52|355.82|357.51|355.81|357.52|355.82|357.5|355.8|14
1729017480000|2024-10-15 18:38:00|357.5|355.8|357.48|355.78|357.51|355.81|357.48|355.78|5
1729017490000|2024-10-15 18:38:10|357.47|355.77|357.3|355.6|357.47|355.77|357.3|355.6|5
1729017500000|2024-10-15 18:38:20|357.34|355.64|357.37|355.67|357.37|355.67|357.3|355.6|13
1729017510000|2024-10-15 18:38:30|357.38|355.68|357.39|355.69|357.4|355.7|357.37|355.67|7
1729017520000|2024-10-15 18:38:40|357.4|355.7|357.47|355.77|357.49|355.79|357.4|355.7|7
1729017530000|2024-10-15 18:38:50|357.48|355.78|357.47|355.77|357.49|355.79|357.47|355.77|6
1729017540000|2024-10-15 18:39:00|357.49|355.79|357.51|355.81|357.53|355.83|357.47|355.77|22
1729017550000|2024-10-15 18:39:10|357.5|355.8|357.53|355.83|357.53|355.83|357.5|355.8|5
1729017560000|2024-10-15 18:39:20|357.55|355.85|357.46|355.76|357.55|355.85|357.46|355.76|6
1729017570000|2024-10-15 18:39:30|357.45|355.75|358.01|356.31|358.01|356.31|357.43|355.73|15
1729017580000|2024-10-15 18:39:40|358.03|356.33|357.89|356.19|358.03|356.33|357.82|356.12|19
1729017590000|2024-10-15 18:39:50|357.9|356.2|358.17|356.47|358.18|356.48|357.89|356.19|11
1729017600000|2024-10-15 18:40:00|358.16|356.46|358.16|356.46|358.25|356.55|358.16|356.46|11
1729017610000|2024-10-15 18:40:10|358.13|356.43|357.93|356.23|358.13|356.43|357.93|356.23|10
1729017620000|2024-10-15 18:40:20|357.94|356.24|358.16|356.46|358.17|356.47|357.94|356.24|13
1729017630000|2024-10-15 18:40:30|358.17|356.47|358.16|356.46|358.19|356.49|358.16|356.46|5
1729017640000|2024-10-15 18:40:40|358.17|356.47|358.13|356.43|358.19|356.49|358.11|356.41|10
1729017650000|2024-10-15 18:40:50|358.12|356.42|358.13|356.43|358.13|356.43|358.12|356.42|6
1729017660000|2024-10-15 18:41:00|358.12|356.42|357.82|356.12|358.12|356.42|357.82|356.12|16
1729017670000|2024-10-15 18:41:10|357.84|356.14|357.92|356.22|357.92|356.22|357.84|356.14|7
1729017680000|2024-10-15 18:41:20|357.91|356.21|357.93|356.23|357.93|356.23|357.91|356.21|2
1729017690000|2024-10-15 18:41:30|357.94|356.24|357.99|356.29|357.99|356.29|357.94|356.24|5
1729017700000|2024-10-15 18:41:40|358.03|356.33|358.07|356.37|358.1|356.4|358.03|356.33|5
1729017710000|2024-10-15 18:41:50|358.06|356.36|358.01|356.31|358.07|356.37|358.01|356.31|12
1729017720000|2024-10-15 18:42:00|358|356.3|357.86|356.16|358.01|356.31|357.83|356.13|19
1729017730000|2024-10-15 18:42:10|357.88|356.18|358.14|356.44|358.14|356.44|357.88|356.18|7
1729017740000|2024-10-15 18:42:20|358.13|356.43|358.14|356.44|358.14|356.44|358.12|356.42|3
1729017750000|2024-10-15 18:42:30|358.12|356.42|358.11|356.41|358.13|356.43|358.1|356.4|9
1729017760000|2024-10-15 18:42:40|358.09|356.39|357.99|356.29|358.09|356.39|357.98|356.28|7
1729017770000|2024-10-15 18:42:50|358|356.3|358.03|356.33|358.03|356.33|357.98|356.28|5
1729017780000|2024-10-15 18:43:00|358.02|356.32|358.11|356.41|358.11|356.41|358.01|356.31|7
1729017790000|2024-10-15 18:43:10|358.09|356.39|358.14|356.44|358.16|356.46|358.09|356.39|15
1729017800000|2024-10-15 18:43:20|358.13|356.43|358.1|356.4|358.15|356.45|358.1|356.4|5
1729017810000|2024-10-15 18:43:30|358.09|356.39|358.13|356.43|358.15|356.45|358.09|356.39|7
1729017820000|2024-10-15 18:43:40|358.12|356.42|358.12|356.42|358.14|356.44|358.12|356.42|4
1729017830000|2024-10-15 18:43:50|358.13|356.43|358.09|356.39|358.14|356.44|358.09|356.39|6
1729017840000|2024-10-15 18:44:00|358.1|356.4|358.17|356.47|358.19|356.49|358.1|356.4|12
1729017850000|2024-10-15 18:44:10|358.18|356.48|358.2|356.5|358.2|356.5|358.16|356.46|9
1729017860000|2024-10-15 18:44:20|358.22|356.52|358.22|356.52|358.22|356.52|358.22|356.52|1
1729017870000|2024-10-15 18:44:30|358.27|356.57|358.42|356.72|358.42|356.72|358.27|356.57|3
1729017880000|2024-10-15 18:44:40|358.4|356.7|358.41|356.71|358.41|356.71|358.4|356.7|2
1729017890000|2024-10-15 18:44:50|358.4|356.7|358.43|356.73|358.43|356.73|358.4|356.7|3
1729017900000|2024-10-15 18:45:00|358.44|356.74|358.38|356.68|358.58|356.88|358.38|356.68|14
1729017910000|2024-10-15 18:45:10|358.36|356.66|358.32|356.62|358.38|356.68|358.32|356.62|8
1729017920000|2024-10-15 18:45:20|358.34|356.64|358.32|356.62|358.34|356.64|358.32|356.62|2
1729017930000|2024-10-15 18:45:30|358.31|356.61|358.25|356.55|358.31|356.61|358.25|356.55|7
1729017940000|2024-10-15 18:45:40|358.24|356.54|357.88|356.18|358.24|356.54|357.88|356.18|15
1729017950000|2024-10-15 18:45:50|357.9|356.2|357.44|355.74|357.9|356.2|357.44|355.74|14
1729017960000|2024-10-15 18:46:00|357.43|355.73|357.47|355.77|357.47|355.77|357.36|355.66|13
1729017970000|2024-10-15 18:46:10|357.48|355.78|357.47|355.77|357.51|355.81|357.47|355.77|8
1729017980000|2024-10-15 18:46:20|357.45|355.75|357.33|355.63|357.45|355.75|357.31|355.61|14
1729017990000|2024-10-15 18:46:30|357.34|355.64|357.36|355.66|357.39|355.69|357.34|355.64|7
1729018000000|2024-10-15 18:46:40|357.35|355.65|357.25|355.55|357.36|355.66|357.25|355.55|15
1729018010000|2024-10-15 18:46:50|357.26|355.56|357.25|355.55|357.31|355.61|357.25|355.55|9
1729018020000|2024-10-15 18:47:00|357.24|355.54|357.2|355.5|357.24|355.54|357.19|355.49|11
1729018030000|2024-10-15 18:47:10|357.16|355.46|357.32|355.62|357.32|355.62|357.13|355.43|18
1729018040000|2024-10-15 18:47:20|357.33|355.63|357.2|355.5|357.33|355.63|357.15|355.45|15
1729018050000|2024-10-15 18:47:30|357.19|355.49|357.23|355.53|357.23|355.53|357.16|355.46|9
1729018060000|2024-10-15 18:47:40|357.24|355.54|357.59|355.89|357.62|355.92|357.24|355.54|19
1729018070000|2024-10-15 18:47:50|357.56|355.86|357.51|355.81|357.63|355.93|357.51|355.81|14
1729018080000|2024-10-15 18:48:00|357.52|355.82|357.43|355.73|357.57|355.87|357.42|355.72|17
1729018090000|2024-10-15 18:48:10|357.44|355.74|357.18|355.48|357.45|355.75|357.18|355.48|21
1729018100000|2024-10-15 18:48:20|357.17|355.47|357.05|355.35|357.18|355.48|357.05|355.35|11
1729018110000|2024-10-15 18:48:30|357.04|355.34|357.07|355.37|357.09|355.39|357.04|355.34|9
1729018120000|2024-10-15 18:48:40|357.08|355.38|357.11|355.41|357.12|355.42|357.08|355.38|10
1729018130000|2024-10-15 18:48:50|357.1|355.4|357.07|355.37|357.1|355.4|357.06|355.36|6
1729018140000|2024-10-15 18:49:00|357.06|355.36|357.1|355.4|357.13|355.43|357.03|355.33|12
1729018150000|2024-10-15 18:49:10|357.09|355.39|356.95|355.25|357.1|355.4|356.95|355.25|12
1729018160000|2024-10-15 18:49:20|356.96|355.26|356.92|355.22|356.96|355.26|356.87|355.17|12
1729018170000|2024-10-15 18:49:30|356.91|355.21|356.79|355.09|356.91|355.21|356.78|355.08|12
1729018180000|2024-10-15 18:49:40|356.84|355.14|356.81|355.11|356.84|355.14|356.81|355.11|4
1729018190000|2024-10-15 18:49:50|356.83|355.13|356.83|355.13|356.89|355.19|356.83|355.13|10
1729018200000|2024-10-15 18:50:00|356.85|355.15|356.79|355.09|356.87|355.17|356.79|355.09|7
1729018210000|2024-10-15 18:50:10|356.78|355.08|356.88|355.18|356.92|355.22|356.78|355.08|10
1729018220000|2024-10-15 18:50:20|356.87|355.17|356.94|355.24|356.94|355.24|356.84|355.14|8
1729018230000|2024-10-15 18:50:30|356.92|355.22|356.93|355.23|356.94|355.24|356.87|355.17|11
1729018240000|2024-10-15 18:50:40|356.91|355.21|356.92|355.22|356.94|355.24|356.91|355.21|6
1729018250000|2024-10-15 18:50:50|356.91|355.21|356.88|355.18|356.91|355.21|356.84|355.14|13
1729018260000|2024-10-15 18:51:00|356.89|355.19|357.02|355.32|357.03|355.33|356.87|355.17|12
1729018270000|2024-10-15 18:51:10|357.03|355.33|356.88|355.18|357.03|355.33|356.88|355.18|7
1729018280000|2024-10-15 18:51:20|356.91|355.21|356.86|355.16|356.91|355.21|356.85|355.15|14
1729018290000|2024-10-15 18:51:30|356.88|355.18|356.97|355.27|356.97|355.27|356.88|355.18|7
1729018300000|2024-10-15 18:51:40|356.96|355.26|356.97|355.27|356.97|355.27|356.93|355.23|8
1729018310000|2024-10-15 18:51:50|356.99|355.29|357.36|355.66|357.36|355.66|356.99|355.29|8
1729018320000|2024-10-15 18:52:00|357.37|355.67|357.2|355.5|357.37|355.67|357.13|355.43|16
1729018330000|2024-10-15 18:52:10|357.19|355.49|357.17|355.47|357.2|355.5|357.16|355.46|14
1729018340000|2024-10-15 18:52:20|357.16|355.46|357.12|355.42|357.19|355.49|357.1|355.4|10
1729018350000|2024-10-15 18:52:30|357.13|355.43|357.18|355.48|357.18|355.48|357.13|355.43|4
1729018360000|2024-10-15 18:52:40|357.17|355.47|357.39|355.69|357.46|355.76|357.17|355.47|19
1729018370000|2024-10-15 18:52:50|357.38|355.68|357.44|355.74|357.45|355.75|357.38|355.68|7
1729018380000|2024-10-15 18:53:00|357.43|355.73|357.24|355.54|357.43|355.73|357.24|355.54|11
1729018390000|2024-10-15 18:53:10|357.23|355.53|357.21|355.51|357.24|355.54|357.21|355.51|5
1729018400000|2024-10-15 18:53:20|357.2|355.5|357.2|355.5|357.2|355.5|357.2|355.5|1
1729018410000|2024-10-15 18:53:30|357.22|355.52|357.15|355.45|357.22|355.52|357.14|355.44|9
1729018420000|2024-10-15 18:53:40|357.14|355.44|357.09|355.39|357.14|355.44|357.07|355.37|5
1729018430000|2024-10-15 18:53:50|357.08|355.38|357.08|355.38|357.08|355.38|357.08|355.38|1
1729018440000|2024-10-15 18:54:00|357.04|355.34|356.89|355.19|357.04|355.34|356.89|355.19|7
1729018450000|2024-10-15 18:54:10|356.88|355.18|357.03|355.33|357.03|355.33|356.86|355.16|16
1729018460000|2024-10-15 18:54:20|357.05|355.35|357.07|355.37|357.08|355.38|357.04|355.34|10
1729018470000|2024-10-15 18:54:30|357.05|355.35|357.11|355.41|357.11|355.41|357.03|355.33|12
1729018480000|2024-10-15 18:54:40|357.12|355.42|357.12|355.42|357.19|355.49|357.12|355.42|10
1729018490000|2024-10-15 18:54:50|357.13|355.43|357.18|355.48|357.2|355.5|357.13|355.43|9
1729018500000|2024-10-15 18:55:00|357.19|355.49|357.19|355.49|357.2|355.5|357.12|355.42|14
1729018510000|2024-10-15 18:55:10|357.28|355.58|357.16|355.46|357.28|355.58|357.13|355.43|13
1729018520000|2024-10-15 18:55:20|357.17|355.47|356.97|355.27|357.2|355.5|356.97|355.27|22
1729018530000|2024-10-15 18:55:30|356.96|355.26|356.81|355.11|356.96|355.26|356.79|355.09|8
1729018540000|2024-10-15 18:55:40|356.83|355.13|356.75|355.05|356.85|355.15|356.75|355.05|14
1729018550000|2024-10-15 18:55:50|356.76|355.06|356.82|355.12|356.82|355.12|356.75|355.05|8
1729018560000|2024-10-15 18:56:00|356.83|355.13|356.74|355.04|356.9|355.2|356.72|355.02|13
1729018570000|2024-10-15 18:56:10|356.73|355.03|356.42|354.72|356.73|355.03|356.42|354.72|10
1729018580000|2024-10-15 18:56:20|356.41|354.71|356.36|354.66|356.42|354.72|356.35|354.65|11
1729018590000|2024-10-15 18:56:30|356.38|354.68|356.72|355.02|356.76|355.06|356.38|354.68|23
1729018600000|2024-10-15 18:56:40|356.73|355.03|356.74|355.04|356.74|355.04|356.71|355.01|7
1729018610000|2024-10-15 18:56:50|356.71|355.01|356.61|354.91|356.73|355.03|356.61|354.91|7
1729018620000|2024-10-15 18:57:00|356.62|354.92|356.52|354.82|356.62|354.92|356.52|354.82|12
1729018630000|2024-10-15 18:57:10|356.51|354.81|356.45|354.75|356.51|354.81|356.35|354.65|15
1729018640000|2024-10-15 18:57:20|356.46|354.76|356.37|354.67|356.46|354.76|356.37|354.67|9
1729018650000|2024-10-15 18:57:30|356.36|354.66|356.3|354.6|356.36|354.66|356.25|354.55|15
1729018660000|2024-10-15 18:57:40|356.31|354.61|356.38|354.68|356.4|354.7|356.31|354.61|9
1729018670000|2024-10-15 18:57:50|356.39|354.69|356.27|354.57|356.39|354.69|356.27|354.57|12
1729018680000|2024-10-15 18:58:00|356.21|354.51|355.75|354.05|356.21|354.51|355.75|354.05|15
1729018690000|2024-10-15 18:58:10|355.76|354.06|355.6|353.9|355.76|354.06|355.56|353.86|15
1729018700000|2024-10-15 18:58:20|355.61|353.91|355.65|353.95|355.65|353.95|355.61|353.91|5
1729018710000|2024-10-15 18:58:30|355.71|354.01|355.93|354.23|355.94|354.24|355.71|354.01|10
1729018720000|2024-10-15 18:58:40|355.94|354.24|355.96|354.26|355.96|354.26|355.93|354.23|6
1729018730000|2024-10-15 18:58:50|355.95|354.25|355.89|354.19|355.95|354.25|355.89|354.19|6
1729018740000|2024-10-15 18:59:00|355.9|354.2|355.97|354.27|355.98|354.28|355.9|354.2|7
1729018750000|2024-10-15 18:59:10|355.98|354.28|356.11|354.41|356.15|354.45|355.98|354.28|16
1729018760000|2024-10-15 18:59:20|356.1|354.4|356.02|354.32|356.12|354.42|356.02|354.32|15
1729018770000|2024-10-15 18:59:30|356.03|354.33|355.94|354.24|356.04|354.34|355.94|354.24|6
1729018780000|2024-10-15 18:59:40|355.95|354.25|355.97|354.27|355.97|354.27|355.93|354.23|11
1729018790000|2024-10-15 18:59:50|355.96|354.26|355.82|354.12|355.96|354.26|355.78|354.08|13
1729018800000|2024-10-15 19:00:00|355.83|354.13|356.07|354.37|356.08|354.38|355.83|354.13|14
1729018810000|2024-10-15 19:00:10|356.05|354.35|355.98|354.28|356.05|354.35|355.95|354.25|13
1729018820000|2024-10-15 19:00:20|355.99|354.29|355.82|354.12|355.99|354.29|355.82|354.12|11
1729018830000|2024-10-15 19:00:30|355.83|354.13|355.84|354.14|355.85|354.15|355.83|354.13|4
1729018840000|2024-10-15 19:00:40|355.85|354.15|356.3|354.6|356.3|354.6|355.85|354.15|14
1729018850000|2024-10-15 19:00:50|356.32|354.62|356.44|354.74|356.45|354.75|356.31|354.61|12
1729018860000|2024-10-15 19:01:00|356.43|354.73|356.23|354.53|356.43|354.73|356.16|354.46|27
1729018870000|2024-10-15 19:01:10|356.19|354.49|356.22|354.52|356.24|354.54|356.17|354.47|15
1729018880000|2024-10-15 19:01:20|356.23|354.53|356.42|354.72|356.42|354.72|356.19|354.49|13
1729018890000|2024-10-15 19:01:30|356.41|354.71|356.49|354.79|356.52|354.82|356.41|354.71|12
1729018900000|2024-10-15 19:01:40|356.48|354.78|356.5|354.8|356.5|354.8|356.47|354.77|8
1729018910000|2024-10-15 19:01:50|356.49|354.79|356.52|354.82|356.52|354.82|356.49|354.79|8
1729018920000|2024-10-15 19:02:00|356.51|354.81|356.26|354.56|356.51|354.81|356.24|354.54|16
1729018930000|2024-10-15 19:02:10|356.27|354.57|356.4|354.7|356.41|354.71|356.27|354.57|13
1729018940000|2024-10-15 19:02:20|356.42|354.72|356.61|354.91|356.69|354.99|356.42|354.72|19
1729018950000|2024-10-15 19:02:30|356.6|354.9|356.6|354.9|356.61|354.91|356.59|354.89|7
1729018960000|2024-10-15 19:02:40|356.59|354.89|356.6|354.9|356.6|354.9|356.59|354.89|4
1729018970000|2024-10-15 19:02:50|356.61|354.91|356.72|355.02|356.74|355.04|356.61|354.91|8
1729018980000|2024-10-15 19:03:00|356.74|355.04|356.99|355.29|357|355.3|356.69|354.99|18
1729018990000|2024-10-15 19:03:10|356.98|355.28|356.7|355|356.98|355.28|356.7|355|12
1729019000000|2024-10-15 19:03:20|356.69|354.99|356.61|354.91|356.7|355|356.61|354.91|10
1729019010000|2024-10-15 19:03:30|356.6|354.9|356.61|354.91|356.61|354.91|356.6|354.9|4
1729019020000|2024-10-15 19:03:40|356.6|354.9|356.52|354.82|356.6|354.9|356.52|354.82|10
1729019040000|2024-10-15 19:04:00|356.49|354.79|356.27|354.57|356.49|354.79|356.27|354.57|20
1729019050000|2024-10-15 19:04:10|356.26|354.56|356.13|354.43|356.26|354.56|356.13|354.43|13
1729019060000|2024-10-15 19:04:20|356.12|354.42|356.27|354.57|356.28|354.58|356.05|354.35|16
1729019070000|2024-10-15 19:04:30|356.26|354.56|356.16|354.46|356.27|354.57|356.13|354.43|15
1729019080000|2024-10-15 19:04:40|356.17|354.47|356.14|354.44|356.21|354.51|356.13|354.43|12
1729019090000|2024-10-15 19:04:50|356.13|354.43|355.84|354.14|356.14|354.44|355.76|354.06|18
1729019100000|2024-10-15 19:05:00|355.82|354.12|355.92|354.22|355.93|354.23|355.78|354.08|21
1729019110000|2024-10-15 19:05:10|355.93|354.23|356.2|354.5|356.2|354.5|355.93|354.23|17
1729019120000|2024-10-15 19:05:20|356.14|354.44|356.06|354.36|356.14|354.44|356.06|354.36|15
1729019130000|2024-10-15 19:05:30|356.07|354.37|356.02|354.32|356.1|354.4|356.02|354.32|12
1729019140000|2024-10-15 19:05:40|355.98|354.28|355.92|354.22|355.98|354.28|355.92|354.22|5
1729019150000|2024-10-15 19:05:50|355.94|354.24|355.96|354.26|356|354.3|355.92|354.22|10
1729019160000|2024-10-15 19:06:00|355.94|354.24|355.79|354.09|355.96|354.26|355.72|354.02|17
1729019170000|2024-10-15 19:06:10|355.78|354.08|355.73|354.03|355.78|354.08|355.73|354.03|10
1729019180000|2024-10-15 19:06:20|355.74|354.04|355.75|354.05|355.77|354.07|355.74|354.04|9
1729019190000|2024-10-15 19:06:30|355.7|354|355.59|353.89|355.7|354|355.57|353.87|18
1729019200000|2024-10-15 19:06:40|355.58|353.88|355.51|353.81|355.6|353.9|355.51|353.81|10
1729019210000|2024-10-15 19:06:50|355.49|353.79|355.04|353.34|355.53|353.83|355.04|353.34|21
1729019220000|2024-10-15 19:07:00|355.05|353.35|355.37|353.67|355.37|353.67|355.05|353.35|25
1729019230000|2024-10-15 19:07:10|355.36|353.66|355.16|353.46|355.36|353.66|355.16|353.46|17
1729019240000|2024-10-15 19:07:20|355.18|353.48|354.99|353.29|355.18|353.48|354.88|353.18|18
1729019250000|2024-10-15 19:07:30|355|353.3|354.76|353.06|355.06|353.36|354.7|353|22
1729019260000|2024-10-15 19:07:40|354.74|353.04|354.63|352.93|354.79|353.09|354.61|352.91|19
1729019270000|2024-10-15 19:07:50|354.64|352.94|354.87|353.17|354.87|353.17|354.62|352.92|17
1729019280000|2024-10-15 19:08:00|354.92|353.22|354.87|353.17|354.92|353.22|354.82|353.12|11
1729019290000|2024-10-15 19:08:10|354.88|353.18|354.84|353.14|354.88|353.18|354.82|353.12|11
1729019300000|2024-10-15 19:08:20|354.85|353.15|354.81|353.11|354.85|353.15|354.77|353.07|11
1729019310000|2024-10-15 19:08:30|354.82|353.12|355.01|353.31|355.09|353.39|354.82|353.12|20
1729019320000|2024-10-15 19:08:40|354.97|353.27|354.89|353.19|354.97|353.27|354.77|353.07|12
1729019330000|2024-10-15 19:08:50|355.03|353.33|355.04|353.34|355.25|353.55|355.03|353.33|19
1729019340000|2024-10-15 19:09:00|355.02|353.32|355.11|353.41|355.18|353.48|354.98|353.28|23
1729019350000|2024-10-15 19:09:10|355.13|353.43|355.04|353.34|355.15|353.45|355|353.3|14
1729019360000|2024-10-15 19:09:20|355.08|353.38|355.37|353.67|355.39|353.69|355.08|353.38|20
1729019370000|2024-10-15 19:09:30|355.39|353.69|355.27|353.57|355.41|353.71|355.27|353.57|14
1729019380000|2024-10-15 19:09:40|355.26|353.56|355.41|353.71|355.41|353.71|355.26|353.56|15
1729019390000|2024-10-15 19:09:50|355.38|353.68|355.53|353.83|355.53|353.83|355.37|353.67|12
1729019400000|2024-10-15 19:10:00|355.56|353.86|355.85|354.15|355.86|354.16|355.56|353.86|20
1729019410000|2024-10-15 19:10:10|355.86|354.16|356.02|354.32|356.03|354.33|355.78|354.08|22
1729019420000|2024-10-15 19:10:20|356.01|354.31|356.01|354.31|356.06|354.36|356.01|354.31|11
1729019430000|2024-10-15 19:10:30|355.99|354.29|355.84|354.14|356.01|354.31|355.82|354.12|16
1729019440000|2024-10-15 19:10:40|355.88|354.18|355.97|354.27|355.97|354.27|355.87|354.17|8
1729019450000|2024-10-15 19:10:50|355.99|354.29|356.04|354.34|356.04|354.34|355.98|354.28|5
1729019460000|2024-10-15 19:11:00|356.05|354.35|356.07|354.37|356.1|354.4|356.03|354.33|15
1729019470000|2024-10-15 19:11:10|356.08|354.38|355.69|353.99|356.08|354.38|355.67|353.97|17
1729019480000|2024-10-15 19:11:20|355.7|354|355.68|353.98|355.75|354.05|355.68|353.98|14
1729019490000|2024-10-15 19:11:30|355.62|353.92|355.58|353.88|355.63|353.93|355.57|353.87|14
1729019500000|2024-10-15 19:11:40|355.55|353.85|355.67|353.97|355.7|354|355.55|353.85|11
1729019510000|2024-10-15 19:11:50|355.66|353.96|355.58|353.88|355.66|353.96|355.5|353.8|14
1729019520000|2024-10-15 19:12:00|355.56|353.86|355.75|354.05|355.81|354.11|355.55|353.85|17
1729019530000|2024-10-15 19:12:10|355.74|354.04|355.59|353.89|355.74|354.04|355.54|353.84|21
1729019540000|2024-10-15 19:12:20|355.56|353.86|355.61|353.91|355.94|354.24|355.56|353.86|24
1729019550000|2024-10-15 19:12:30|355.56|353.86|355.54|353.84|355.58|353.88|355.53|353.83|9
1729019560000|2024-10-15 19:12:40|355.51|353.81|355.26|353.56|355.51|353.81|355.26|353.56|22
1729019570000|2024-10-15 19:12:50|355.31|353.61|355.71|354.01|355.71|354.01|355.3|353.6|16
1729019580000|2024-10-15 19:13:00|355.7|354|356.02|354.32|356.03|354.33|355.66|353.96|22
1729019590000|2024-10-15 19:13:10|356.03|354.33|355.95|354.25|356.03|354.33|355.95|354.25|11
1729019600000|2024-10-15 19:13:20|355.93|354.23|355.9|354.2|355.99|354.29|355.87|354.17|15
1729019610000|2024-10-15 19:13:30|355.91|354.21|356.21|354.51|356.21|354.51|355.86|354.16|16
1729019620000|2024-10-15 19:13:40|356.15|354.45|356.07|354.37|356.15|354.45|356.06|354.36|10
1729019630000|2024-10-15 19:13:50|356.06|354.36|355.99|354.29|356.07|354.37|355.97|354.27|11
1729019640000|2024-10-15 19:14:00|356|354.3|355.97|354.27|356.04|354.34|355.95|354.25|18
1729019650000|2024-10-15 19:14:10|355.96|354.26|355.65|353.95|355.96|354.26|355.63|353.93|17
1729019660000|2024-10-15 19:14:20|355.67|353.97|355.7|354|355.7|354|355.65|353.95|7
1729019670000|2024-10-15 19:14:30|355.72|354.02|355.83|354.13|355.84|354.14|355.72|354.02|7
1729019680000|2024-10-15 19:14:40|355.76|354.06|355.76|354.06|355.83|354.13|355.74|354.04|8
1729019690000|2024-10-15 19:14:50|355.81|354.11|355.82|354.12|355.83|354.13|355.77|354.07|15
1729019700000|2024-10-15 19:15:00|355.81|354.11|355.94|354.24|355.94|354.24|355.72|354.02|17
1729019710000|2024-10-15 19:15:10|355.95|354.25|355.97|354.27|356.03|354.33|355.95|354.25|10
1729019720000|2024-10-15 19:15:20|356.01|354.31|355.92|354.22|356.02|354.32|355.87|354.17|14
1729019730000|2024-10-15 19:15:30|355.93|354.23|355.88|354.18|355.94|354.24|355.88|354.18|11
1729019740000|2024-10-15 19:15:40|355.83|354.13|355.9|354.2|355.9|354.2|355.76|354.06|18
1729019750000|2024-10-15 19:15:50|355.92|354.22|355.79|354.09|355.92|354.22|355.79|354.09|12
1729019760000|2024-10-15 19:16:00|355.78|354.08|355.68|353.98|355.78|354.08|355.65|353.95|12
1729019770000|2024-10-15 19:16:10|355.7|354|355.57|353.87|355.72|354.02|355.57|353.87|13
1729019780000|2024-10-15 19:16:20|355.54|353.84|355.25|353.55|355.54|353.84|355.25|353.55|15
1729019790000|2024-10-15 19:16:30|355.26|353.56|355.33|353.63|355.33|353.63|355.26|353.56|6
1729019800000|2024-10-15 19:16:40|355.34|353.64|355.5|353.8|355.51|353.81|355.34|353.64|6
1729019810000|2024-10-15 19:16:50|355.51|353.81|355.3|353.6|355.51|353.81|355.3|353.6|18
1729019820000|2024-10-15 19:17:00|355.29|353.59|355.51|353.81|355.57|353.87|355.28|353.58|18
1729019830000|2024-10-15 19:17:10|355.5|353.8|355.34|353.64|355.5|353.8|355.34|353.64|7
1729019840000|2024-10-15 19:17:20|355.33|353.63|355.27|353.57|355.33|353.63|355.25|353.55|11
1729019850000|2024-10-15 19:17:30|355.26|353.56|355.06|353.36|355.26|353.56|355.06|353.36|11
1729019860000|2024-10-15 19:17:40|355.05|353.35|355.03|353.33|355.05|353.35|355.03|353.33|3
1729019870000|2024-10-15 19:17:50|355.02|353.32|355.02|353.32|355.02|353.32|355.02|353.32|1
1729019890000|2024-10-15 19:18:10|355.01|353.31|354.8|353.1|355.01|353.31|354.8|353.1|15
1729019900000|2024-10-15 19:18:20|354.79|353.09|354.8|353.1|354.8|353.1|354.79|353.09|2
1729019910000|2024-10-15 19:18:30|354.82|353.12|354.92|353.22|354.92|353.22|354.82|353.12|2
1729019920000|2024-10-15 19:18:40|354.94|353.24|355.02|353.32|355.02|353.32|354.92|353.22|9
1729019930000|2024-10-15 19:18:50|354.99|353.29|355.11|353.41|355.11|353.41|354.99|353.29|7
1729019940000|2024-10-15 19:19:00|355.09|353.39|355.03|353.33|355.18|353.48|355.03|353.33|9
1729019950000|2024-10-15 19:19:10|355.02|353.32|355.03|353.33|355.03|353.33|355.01|353.31|3
1729019960000|2024-10-15 19:19:20|355.02|353.32|355.01|353.31|355.02|353.32|355.01|353.31|4
1729019970000|2024-10-15 19:19:30|355.02|353.32|355.02|353.32|355.02|353.32|355.02|353.32|1
1729019980000|2024-10-15 19:19:40|355.03|353.33|355.03|353.33|355.03|353.33|355.03|353.33|1
1729020010000|2024-10-15 19:20:10|355.04|353.34|355.35|353.65|355.35|353.65|355.04|353.34|9
1729020020000|2024-10-15 19:20:20|355.36|353.66|355.43|353.73|355.43|353.73|355.36|353.66|10
1729020030000|2024-10-15 19:20:30|355.41|353.71|355.44|353.74|355.44|353.74|355.38|353.68|12
1729020040000|2024-10-15 19:20:40|355.45|353.75|355.46|353.76|355.46|353.76|355.45|353.75|2
1729020050000|2024-10-15 19:20:50|355.45|353.75|355.38|353.68|355.45|353.75|355.38|353.68|5
1729020060000|2024-10-15 19:21:00|355.37|353.67|355.34|353.64|355.37|353.67|355.34|353.64|3
1729020070000|2024-10-15 19:21:10|355.33|353.63|355.21|353.51|355.34|353.64|355.21|353.51|11
1729020080000|2024-10-15 19:21:20|355.2|353.5|355.16|353.46|355.2|353.5|355.16|353.46|3
1729020090000|2024-10-15 19:21:30|355.17|353.47|355.3|353.6|355.3|353.6|355.16|353.46|7
1729020100000|2024-10-15 19:21:40|355.32|353.62|355.45|353.75|355.45|353.75|355.32|353.62|6
1729020110000|2024-10-15 19:21:50|355.49|353.79|355.6|353.9|355.6|353.9|355.49|353.79|10
1729020120000|2024-10-15 19:22:00|355.59|353.89|355.34|353.64|355.59|353.89|355.34|353.64|11
1729020130000|2024-10-15 19:22:10|355.33|353.63|355.38|353.68|355.38|353.68|355.32|353.62|6
1729020140000|2024-10-15 19:22:20|355.39|353.69|355.47|353.77|355.52|353.82|355.39|353.69|13
1729020150000|2024-10-15 19:22:30|355.46|353.76|355.29|353.59|355.46|353.76|355.29|353.59|13
1729020160000|2024-10-15 19:22:40|355.28|353.58|355.25|353.55|355.29|353.59|355.25|353.55|5
1729020170000|2024-10-15 19:22:50|355.24|353.54|355.17|353.47|355.24|353.54|355.17|353.47|6
1729020180000|2024-10-15 19:23:00|355.14|353.44|355.22|353.52|355.22|353.52|355.13|353.43|7
1729020190000|2024-10-15 19:23:10|355.27|353.57|355.33|353.63|355.41|353.71|355.27|353.57|10
1729020200000|2024-10-15 19:23:20|355.34|353.64|355.34|353.64|355.39|353.69|355.34|353.64|17
1729020210000|2024-10-15 19:23:30|355.33|353.63|355.33|353.63|355.35|353.65|355.33|353.63|8
1729020220000|2024-10-15 19:23:40|355.34|353.64|355.49|353.79|355.49|353.79|355.34|353.64|9
1729020230000|2024-10-15 19:23:50|355.5|353.8|355.52|353.82|355.52|353.82|355.5|353.8|6
1729020240000|2024-10-15 19:24:00|355.5|353.8|355.49|353.79|355.51|353.81|355.49|353.79|6
1729020250000|2024-10-15 19:24:10|355.48|353.78|355.35|353.65|355.48|353.78|355.35|353.65|11
1729020260000|2024-10-15 19:24:20|355.34|353.64|355.21|353.51|355.34|353.64|355.21|353.51|7
1729020270000|2024-10-15 19:24:30|355.2|353.5|355.28|353.58|355.28|353.58|355.16|353.46|10
1729020280000|2024-10-15 19:24:40|355.31|353.61|355.31|353.61|355.31|353.61|355.31|353.61|1
1729020290000|2024-10-15 19:24:50|355.39|353.69|355.47|353.77|355.47|353.77|355.39|353.69|3
1729020310000|2024-10-15 19:25:10|355.45|353.75|355.39|353.69|355.45|353.75|355.38|353.68|7
1729020320000|2024-10-15 19:25:20|355.4|353.7|355.41|353.71|355.41|353.71|355.39|353.69|4
1729020330000|2024-10-15 19:25:30|355.4|353.7|355.39|353.69|355.43|353.73|355.39|353.69|10
1729020340000|2024-10-15 19:25:40|355.4|353.7|355.29|353.59|355.4|353.7|355.29|353.59|14
1729020350000|2024-10-15 19:25:50|355.3|353.6|355.15|353.45|355.3|353.6|355.15|353.45|9
1729020360000|2024-10-15 19:26:00|355.16|353.46|355.51|353.81|355.51|353.81|355.16|353.46|11
1729020370000|2024-10-15 19:26:10|355.5|353.8|355.46|353.76|355.5|353.8|355.46|353.76|2
1729020380000|2024-10-15 19:26:20|355.47|353.77|355.37|353.67|355.49|353.79|355.37|353.67|15
1729020390000|2024-10-15 19:26:30|355.35|353.65|355.21|353.51|355.35|353.65|355.19|353.49|16
1729020400000|2024-10-15 19:26:40|355.19|353.49|355.22|353.52|355.25|353.55|355.19|353.49|9
1729020410000|2024-10-15 19:26:50|355.24|353.54|355.19|353.49|355.24|353.54|355.19|353.49|7
1729020420000|2024-10-15 19:27:00|355.18|353.48|354.78|353.08|355.18|353.48|354.77|353.07|20
1729020430000|2024-10-15 19:27:10|354.77|353.07|354.61|352.91|354.77|353.07|354.6|352.9|15
1729020440000|2024-10-15 19:27:20|354.6|352.9|354.31|352.61|354.6|352.9|354.31|352.61|13
1729020450000|2024-10-15 19:27:30|354.3|352.6|354.17|352.47|354.3|352.6|354.16|352.46|14
1729020460000|2024-10-15 19:27:40|354.16|352.46|354.2|352.5|354.2|352.5|354.16|352.46|7
1729020470000|2024-10-15 19:27:50|354.21|352.51|354.3|352.6|354.31|352.61|354.21|352.51|15
1729020480000|2024-10-15 19:28:00|354.31|352.61|354.28|352.58|354.32|352.62|354.27|352.57|8
1729020490000|2024-10-15 19:28:10|354.26|352.56|354.25|352.55|354.28|352.58|354.24|352.54|9
1729020500000|2024-10-15 19:28:20|354.27|352.57|354.26|352.56|354.3|352.6|354.26|352.56|9
1729020510000|2024-10-15 19:28:30|354.24|352.54|354.27|352.57|354.27|352.57|354.2|352.5|9
1729020520000|2024-10-15 19:28:40|354.28|352.58|354.36|352.66|354.36|352.66|354.28|352.58|4
1729020530000|2024-10-15 19:28:50|354.46|352.76|354.47|352.77|354.54|352.84|354.46|352.76|6
1729020540000|2024-10-15 19:29:00|354.49|352.79|354.42|352.72|354.52|352.82|354.42|352.72|16
1729020550000|2024-10-15 19:29:10|354.4|352.7|354.31|352.61|354.4|352.7|354.3|352.6|9
1729020560000|2024-10-15 19:29:20|354.3|352.6|354.25|352.55|354.3|352.6|354.25|352.55|8
1729020570000|2024-10-15 19:29:30|354.26|352.56|354.18|352.48|354.26|352.56|354.18|352.48|5
1729020580000|2024-10-15 19:29:40|354.17|352.47|354.18|352.48|354.19|352.49|354.17|352.47|3
1729020590000|2024-10-15 19:29:50|354.17|352.47|354.15|352.45|354.17|352.47|354.15|352.45|3
1729020600000|2024-10-15 19:30:00|354.22|352.52|354.38|352.68|354.38|352.68|354.22|352.52|14
1729020610000|2024-10-15 19:30:10|354.37|352.67|354.33|352.63|354.37|352.67|354.32|352.62|9
1729020620000|2024-10-15 19:30:20|354.32|352.62|354.21|352.51|354.32|352.62|354.18|352.48|12
1729020630000|2024-10-15 19:30:30|354.2|352.5|354.22|352.52|354.22|352.52|354.2|352.5|2
1729020640000|2024-10-15 19:30:40|354.23|352.53|354.3|352.6|354.3|352.6|354.23|352.53|5
1729020650000|2024-10-15 19:30:50|354.29|352.59|354.34|352.64|354.34|352.64|354.29|352.59|12
1729020660000|2024-10-15 19:31:00|354.33|352.63|354.29|352.59|354.33|352.63|354.23|352.53|19
1729020670000|2024-10-15 19:31:10|354.31|352.61|354.24|352.54|354.31|352.61|354.24|352.54|13
1729020680000|2024-10-15 19:31:20|354.26|352.56|354.37|352.67|354.37|352.67|354.25|352.55|13
1729020690000|2024-10-15 19:31:30|354.38|352.68|354.41|352.71|354.41|352.71|354.38|352.68|2
1729020700000|2024-10-15 19:31:40|354.45|352.75|354.48|352.78|354.48|352.78|354.45|352.75|3
1729020710000|2024-10-15 19:31:50|354.54|352.84|354.81|353.11|354.81|353.11|354.54|352.84|6
1729020720000|2024-10-15 19:32:00|354.82|353.12|354.82|353.12|354.82|353.12|354.81|353.11|3
1729020740000|2024-10-15 19:32:20|354.81|353.11|354.79|353.09|354.82|353.12|354.78|353.08|7
1729020750000|2024-10-15 19:32:30|354.78|353.08|354.74|353.04|354.78|353.08|354.74|353.04|13
1729020760000|2024-10-15 19:32:40|354.75|353.05|354.53|352.83|354.75|353.05|354.51|352.81|20
1729020770000|2024-10-15 19:32:50|354.52|352.82|354.56|352.86|354.57|352.87|354.46|352.76|12
1729020780000|2024-10-15 19:33:00|354.57|352.87|354.59|352.89|354.59|352.89|354.56|352.86|5
1729020790000|2024-10-15 19:33:10|354.58|352.88|354.58|352.88|354.59|352.89|354.58|352.88|3
1729020800000|2024-10-15 19:33:20|354.56|352.86|354.59|352.89|354.59|352.89|354.56|352.86|6
1729020820000|2024-10-15 19:33:40|354.57|352.87|354.56|352.86|354.58|352.88|354.55|352.85|8
1729020830000|2024-10-15 19:33:50|354.57|352.87|354.54|352.84|354.57|352.87|354.54|352.84|6
1729020840000|2024-10-15 19:34:00|354.53|352.83|354.47|352.77|354.53|352.83|354.31|352.61|16
1729020850000|2024-10-15 19:34:10|354.48|352.78|354.33|352.63|354.48|352.78|354.31|352.61|7
1729020860000|2024-10-15 19:34:20|354.34|352.64|354.37|352.67|354.37|352.67|354.34|352.64|4
1729020870000|2024-10-15 19:34:30|354.32|352.62|354.37|352.67|354.37|352.67|354.3|352.6|14
1729020890000|2024-10-15 19:34:50|354.33|352.63|354.29|352.59|354.33|352.63|354.29|352.59|12
1729020900000|2024-10-15 19:35:00|354.3|352.6|354.36|352.66|354.36|352.66|354.3|352.6|5
1729020910000|2024-10-15 19:35:10|354.32|352.62|354.16|352.46|354.32|352.62|354.13|352.43|18
1729020920000|2024-10-15 19:35:20|354.15|352.45|353.96|352.26|354.15|352.45|353.94|352.24|12
1729020930000|2024-10-15 19:35:30|353.95|352.25|353.6|351.9|353.95|352.25|353.41|351.71|27
1729020940000|2024-10-15 19:35:40|353.61|351.91|353.8|352.1|353.83|352.13|353.61|351.91|9
1729020950000|2024-10-15 19:35:50|353.81|352.11|353.81|352.11|353.81|352.11|353.78|352.08|6
1729020960000|2024-10-15 19:36:00|353.8|352.1|353.95|352.25|354.06|352.36|353.76|352.06|17
1729020970000|2024-10-15 19:36:10|353.97|352.27|353.93|352.23|354|352.3|353.89|352.19|18
1729020980000|2024-10-15 19:36:20|353.91|352.21|353.73|352.03|353.91|352.21|353.73|352.03|13
1729020990000|2024-10-15 19:36:30|353.72|352.02|353.76|352.06|353.76|352.06|353.72|352.02|3
1729021000000|2024-10-15 19:36:40|353.75|352.05|353.78|352.08|353.78|352.08|353.72|352.02|11
1729021010000|2024-10-15 19:36:50|353.77|352.07|353.73|352.03|353.78|352.08|353.73|352.03|8
1729021020000|2024-10-15 19:37:00|353.78|352.08|354.03|352.33|354.03|352.33|353.78|352.08|12
1729021030000|2024-10-15 19:37:10|354.05|352.35|354.05|352.35|354.05|352.35|354.05|352.35|1
1729021050000|2024-10-15 19:37:30|354|352.3|354.08|352.38|354.1|352.4|353.99|352.29|16
1729021060000|2024-10-15 19:37:40|354.07|352.37|354.14|352.44|354.14|352.44|354.07|352.37|4
1729021070000|2024-10-15 19:37:50|354.1|352.4|354.13|352.43|354.13|352.43|354.1|352.4|15
1729021080000|2024-10-15 19:38:00|354.15|352.45|354.28|352.58|354.29|352.59|354.14|352.44|11
1729021090000|2024-10-15 19:38:10|354.29|352.59|354.51|352.81|354.51|352.81|354.28|352.58|12
1729021100000|2024-10-15 19:38:20|354.5|352.8|354.71|353.01|354.71|353.01|354.5|352.8|13
1729021110000|2024-10-15 19:38:30|354.7|353|354.64|352.94|354.71|353.01|354.61|352.91|7
1729021120000|2024-10-15 19:38:40|354.63|352.93|354.63|352.93|354.65|352.95|354.63|352.93|6
1729021130000|2024-10-15 19:38:50|354.62|352.92|354.62|352.92|354.62|352.92|354.62|352.92|1
1729021140000|2024-10-15 19:39:00|354.63|352.93|354.66|352.96|354.66|352.96|354.63|352.93|2
1729021190000|2024-10-15 19:39:50|354.67|352.97|354.67|352.97|354.67|352.97|354.67|352.97|1
1729021200000|2024-10-15 19:40:00|354.69|352.99|354.88|353.18|354.88|353.18|354.69|352.99|9
1729021210000|2024-10-15 19:40:10|354.93|353.23|354.86|353.16|355|353.3|354.86|353.16|14
1729021220000|2024-10-15 19:40:20|354.84|353.14|354.85|353.15|354.85|353.15|354.83|353.13|7
1729021230000|2024-10-15 19:40:30|354.87|353.17|354.89|353.19|354.9|353.2|354.87|353.17|5
1729021240000|2024-10-15 19:40:40|354.85|353.15|354.84|353.14|354.85|353.15|354.84|353.14|2
1729021250000|2024-10-15 19:40:50|354.85|353.15|354.98|353.28|354.99|353.29|354.85|353.15|12
1729021260000|2024-10-15 19:41:00|354.95|353.25|354.99|353.29|354.99|353.29|354.94|353.24|9
1729021270000|2024-10-15 19:41:10|355|353.3|354.99|353.29|355.01|353.31|354.99|353.29|10
1729021280000|2024-10-15 19:41:20|355|353.3|355.16|353.46|355.16|353.46|355|353.3|6
1729021290000|2024-10-15 19:41:30|355.18|353.48|355.2|353.5|355.22|353.52|355.18|353.48|6
1729021300000|2024-10-15 19:41:40|355.19|353.49|355.18|353.48|355.2|353.5|355.13|353.43|8
1729021310000|2024-10-15 19:41:50|355.12|353.42|355.2|353.5|355.21|353.51|355.11|353.41|7
1729021320000|2024-10-15 19:42:00|355.21|353.51|355.22|353.52|355.22|353.52|355.21|353.51|2
1729021330000|2024-10-15 19:42:10|355.2|353.5|355.2|353.5|355.21|353.51|355.2|353.5|7
1729021350000|2024-10-15 19:42:30|355.29|353.59|355.41|353.71|355.41|353.71|355.29|353.59|8
1729021360000|2024-10-15 19:42:40|355.42|353.72|355.42|353.72|355.43|353.73|355.4|353.7|7
1729021370000|2024-10-15 19:42:50|355.41|353.71|355.41|353.71|355.41|353.71|355.4|353.7|3
1729021380000|2024-10-15 19:43:00|355.42|353.72|355.54|353.84|355.54|353.84|355.42|353.72|9
1729021390000|2024-10-15 19:43:10|355.51|353.81|355.56|353.86|355.56|353.86|355.51|353.81|5
1729021400000|2024-10-15 19:43:20|355.57|353.87|355.59|353.89|355.62|353.92|355.57|353.87|8
1729021410000|2024-10-15 19:43:30|355.6|353.9|355.55|353.85|355.6|353.9|355.55|353.85|5
1729021420000|2024-10-15 19:43:40|355.51|353.81|355.38|353.68|355.51|353.81|355.38|353.68|11
1729021430000|2024-10-15 19:43:50|355.39|353.69|355.41|353.71|355.41|353.71|355.37|353.67|5
1729021440000|2024-10-15 19:44:00|355.4|353.7|355.41|353.71|355.41|353.71|355.4|353.7|4
1729021450000|2024-10-15 19:44:10|355.37|353.67|355.13|353.43|355.37|353.67|355.13|353.43|21
1729021460000|2024-10-15 19:44:20|355.15|353.45|355.21|353.51|355.21|353.51|355.13|353.43|12
1729021470000|2024-10-15 19:44:30|355.2|353.5|355.19|353.49|355.2|353.5|355.19|353.49|4
1729021480000|2024-10-15 19:44:40|355.27|353.57|355.31|353.61|355.31|353.61|355.27|353.57|2
1729021490000|2024-10-15 19:44:50|355.32|353.62|355.29|353.59|355.32|353.62|355.29|353.59|11
1729021500000|2024-10-15 19:45:00|355.3|353.6|355.42|353.72|355.47|353.77|355.3|353.6|17
1729021510000|2024-10-15 19:45:10|355.43|353.73|355.49|353.79|355.52|353.82|355.43|353.73|11
1729021520000|2024-10-15 19:45:20|355.5|353.8|355.45|353.75|355.53|353.83|355.41|353.71|15
1729021530000|2024-10-15 19:45:30|355.44|353.74|355.49|353.79|355.5|353.8|355.44|353.74|9
1729021540000|2024-10-15 19:45:40|355.5|353.8|355.51|353.81|355.58|353.88|355.49|353.79|12
1729021550000|2024-10-15 19:45:50|355.52|353.82|355.67|353.97|355.69|353.99|355.52|353.82|16
1729021560000|2024-10-15 19:46:00|355.66|353.96|355.64|353.94|355.78|354.08|355.64|353.94|13
1729021570000|2024-10-15 19:46:10|355.58|353.88|355.56|353.86|355.58|353.88|355.52|353.82|9
1729021590000|2024-10-15 19:46:30|355.55|353.85|355.51|353.81|355.55|353.85|355.51|353.81|3
1729021600000|2024-10-15 19:46:40|355.49|353.79|355.41|353.71|355.49|353.79|355.32|353.62|14
1729021610000|2024-10-15 19:46:50|355.43|353.73|355.51|353.81|355.51|353.81|355.43|353.73|12
1729021620000|2024-10-15 19:47:00|355.5|353.8|355.45|353.75|355.54|353.84|355.43|353.73|16
1729021630000|2024-10-15 19:47:10|355.43|353.73|355.27|353.57|355.47|353.77|355.26|353.56|13
1729021640000|2024-10-15 19:47:20|355.26|353.56|355.17|353.47|355.28|353.58|355.13|353.43|15
1729021650000|2024-10-15 19:47:30|355.16|353.46|355.21|353.51|355.22|353.52|355.14|353.44|14
1729021660000|2024-10-15 19:47:40|355.22|353.52|355.34|353.64|355.34|353.64|355.22|353.52|13
1729021670000|2024-10-15 19:47:50|355.33|353.63|355.34|353.64|355.34|353.64|355.33|353.63|2
1729021690000|2024-10-15 19:48:10|355.37|353.67|355.43|353.73|355.51|353.81|355.36|353.66|18
1729021700000|2024-10-15 19:48:20|355.44|353.74|355.5|353.8|355.53|353.83|355.44|353.74|7
1729021710000|2024-10-15 19:48:30|355.51|353.81|355.44|353.74|355.55|353.85|355.44|353.74|6
1729021720000|2024-10-15 19:48:40|355.43|353.73|355.5|353.8|355.5|353.8|355.43|353.73|10
1729021730000|2024-10-15 19:48:50|355.54|353.84|355.57|353.87|355.57|353.87|355.54|353.84|3
1729021740000|2024-10-15 19:49:00|355.58|353.88|355.78|354.08|355.8|354.1|355.58|353.88|21
1729021750000|2024-10-15 19:49:10|355.8|354.1|355.66|353.96|355.8|354.1|355.66|353.96|3
1729021760000|2024-10-15 19:49:20|355.68|353.98|355.7|354|355.74|354.04|355.67|353.97|14
1729021770000|2024-10-15 19:49:30|355.72|354.02|355.71|354.01|355.72|354.02|355.66|353.96|10
1729021790000|2024-10-15 19:49:50|355.74|354.04|355.81|354.11|355.86|354.16|355.74|354.04|12
1729021800000|2024-10-15 19:50:00|355.84|354.14|355.77|354.07|355.92|354.22|355.71|354.01|23
1729021810000|2024-10-15 19:50:10|355.78|354.08|355.7|354|355.81|354.11|355.69|353.99|17
1729021820000|2024-10-15 19:50:20|355.69|353.99|355.66|353.96|355.73|354.03|355.66|353.96|14
1729021830000|2024-10-15 19:50:30|355.65|353.95|355.77|354.07|355.77|354.07|355.65|353.95|6
1729021840000|2024-10-15 19:50:40|355.78|354.08|355.89|354.19|355.89|354.19|355.77|354.07|7
1729021850000|2024-10-15 19:50:50|355.98|354.28|356.08|354.38|356.08|354.38|355.98|354.28|2
1729021860000|2024-10-15 19:51:00|356.04|354.34|356.04|354.34|356.11|354.41|356.03|354.33|18
1729021870000|2024-10-15 19:51:10|356.03|354.33|355.93|354.23|356.04|354.34|355.91|354.21|20
1729021880000|2024-10-15 19:51:20|355.94|354.24|356.14|354.44|356.16|354.46|355.93|354.23|14
1729021890000|2024-10-15 19:51:30|356.15|354.45|356.21|354.51|356.21|354.51|356.14|354.44|8
1729021900000|2024-10-15 19:51:40|356.16|354.46|356.11|354.41|356.16|354.46|356.09|354.39|5
1729021910000|2024-10-15 19:51:50|356.13|354.43|356.13|354.43|356.13|354.43|356.13|354.43|1
1729021920000|2024-10-15 19:52:00|356.09|354.39|355.92|354.22|356.09|354.39|355.92|354.22|6
1729021930000|2024-10-15 19:52:10|355.9|354.2|356.01|354.31|356.01|354.31|355.9|354.2|13
1729021940000|2024-10-15 19:52:20|356.02|354.32|356.11|354.41|356.13|354.43|356.02|354.32|18
1729021950000|2024-10-15 19:52:30|356.05|354.35|356.05|354.35|356.06|354.36|356.05|354.35|7
1729021960000|2024-10-15 19:52:40|356.04|354.34|355.98|354.28|356.04|354.34|355.96|354.26|5
1729021970000|2024-10-15 19:52:50|355.97|354.27|356.02|354.32|356.07|354.37|355.95|354.25|17
1729021980000|2024-10-15 19:53:00|356.03|354.33|356.3|354.6|356.34|354.64|356.03|354.33|19
1729021990000|2024-10-15 19:53:10|356.31|354.61|356.37|354.67|356.4|354.7|356.31|354.61|6
1729022000000|2024-10-15 19:53:20|356.35|354.65|356.4|354.7|356.4|354.7|356.34|354.64|9
1729022010000|2024-10-15 19:53:30|356.41|354.71|356.41|354.71|356.41|354.71|356.41|354.71|1
1729022030000|2024-10-15 19:53:50|356.4|354.7|356.44|354.74|356.46|354.76|356.4|354.7|11
1729022040000|2024-10-15 19:54:00|356.45|354.75|356.59|354.89|356.59|354.89|356.45|354.75|11
1729022050000|2024-10-15 19:54:10|356.62|354.92|356.71|355.01|356.71|355.01|356.62|354.92|4
1729022060000|2024-10-15 19:54:20|356.7|355|356.76|355.06|356.76|355.06|356.7|355|12
1729022070000|2024-10-15 19:54:30|356.75|355.05|356.94|355.24|356.94|355.24|356.73|355.03|17
1729022080000|2024-10-15 19:54:40|356.93|355.23|356.91|355.21|356.93|355.23|356.85|355.15|14
1729022090000|2024-10-15 19:54:50|356.9|355.2|356.9|355.2|356.94|355.24|356.9|355.2|9
1729022100000|2024-10-15 19:55:00|356.85|355.15|356.72|355.02|356.85|355.15|356.7|355|15
1729022110000|2024-10-15 19:55:10|356.71|355.01|356.5|354.8|356.72|355.02|356.5|354.8|8
1729022120000|2024-10-15 19:55:20|356.49|354.79|356.2|354.5|356.49|354.79|356.15|354.45|19
1729022130000|2024-10-15 19:55:30|356.21|354.51|356.32|354.62|356.32|354.62|356.21|354.51|10
1729022150000|2024-10-15 19:55:50|356.2|354.5|356.24|354.54|356.25|354.55|356.2|354.5|12
1729022160000|2024-10-15 19:56:00|356.23|354.53|356.29|354.59|356.29|354.59|356.23|354.53|7
1729022180000|2024-10-15 19:56:20|356.32|354.62|356.55|354.85|356.55|354.85|356.32|354.62|17
1729022190000|2024-10-15 19:56:30|356.57|354.87|356.55|354.85|356.57|354.87|356.54|354.84|5
1729022200000|2024-10-15 19:56:40|356.54|354.84|356.54|354.84|356.54|354.84|356.54|354.84|1
1729022210000|2024-10-15 19:56:50|356.56|354.86|356.44|354.74|356.56|354.86|356.44|354.74|7
1729022220000|2024-10-15 19:57:00|356.43|354.73|356.46|354.76|356.46|354.76|356.43|354.73|3
1729022230000|2024-10-15 19:57:10|356.44|354.74|356.42|354.72|356.44|354.74|356.41|354.71|6
1729022240000|2024-10-15 19:57:20|356.36|354.66|356.36|354.66|356.36|354.66|356.36|354.66|1
1729022250000|2024-10-15 19:57:30|356.23|354.53|356.24|354.54|356.26|354.56|356.22|354.52|17
1729022260000|2024-10-15 19:57:40|356.26|354.56|356.3|354.6|356.3|354.6|356.25|354.55|5
1729022270000|2024-10-15 19:57:50|356.31|354.61|356.31|354.61|356.31|354.61|356.31|354.61|1
1729022280000|2024-10-15 19:58:00|356.35|354.65|356.39|354.69|356.39|354.69|356.35|354.65|2
1729022300000|2024-10-15 19:58:20|356.44|354.74|356.58|354.88|356.58|354.88|356.44|354.74|4
1729022310000|2024-10-15 19:58:30|356.59|354.89|356.55|354.85|356.64|354.94|356.55|354.85|8
1729022320000|2024-10-15 19:58:40|356.54|354.84|356.52|354.82|356.54|354.84|356.45|354.75|13
1729022330000|2024-10-15 19:58:50|356.53|354.83|356.53|354.83|356.53|354.83|356.46|354.76|10
1729022340000|2024-10-15 19:59:00|356.62|354.92|356.5|354.8|356.65|354.95|356.5|354.8|15
1729022350000|2024-10-15 19:59:10|356.48|354.78|356.35|354.65|356.48|354.78|356.29|354.59|19
1729022360000|2024-10-15 19:59:20|356.34|354.64|356.38|354.68|356.38|354.68|356.3|354.6|22
1729022370000|2024-10-15 19:59:30|356.36|354.66|356.22|354.52|356.38|354.68|356.2|354.5|20
1729022380000|2024-10-15 19:59:40|356.26|354.56|356.27|354.57|356.27|354.57|356.23|354.53|7
1729022390000|2024-10-15 19:59:50|356.25|354.55|356.15|354.45|356.27|354.57|356.04|354.34|22
1729022400000|2024-10-15 20:00:00|356.09|354.39|356.04|354.34|356.09|354.39|356.01|354.31|14
1729022410000|2024-10-15 20:00:10|356.01|354.31|356.19|354.49|356.24|354.54|356.01|354.31|17
1729022420000|2024-10-15 20:00:20|356.18|354.48|356.24|354.54|356.24|354.54|356.18|354.48|11
1729022430000|2024-10-15 20:00:30|356.2|354.5|355.82|354.12|356.2|354.5|355.82|354.12|24
1729022440000|2024-10-15 20:00:40|355.81|354.11|355.84|354.14|355.84|354.14|355.7|354|14
1729022450000|2024-10-15 20:00:50|355.82|354.12|355.81|354.11|355.83|354.13|355.79|354.09|8
1729022460000|2024-10-15 20:01:00|355.8|354.1|355.85|354.15|355.85|354.15|355.79|354.09|6
1729022470000|2024-10-15 20:01:10|355.84|354.14|356.13|354.43|356.13|354.43|355.82|354.12|9
1729022480000|2024-10-15 20:01:20|356.15|354.45|356.15|354.45|356.2|354.5|356.13|354.43|15
1729022490000|2024-10-15 20:01:30|356.18|354.48|355.89|354.19|356.18|354.48|355.89|354.19|15
1729022500000|2024-10-15 20:01:40|355.91|354.21|355.93|354.23|355.93|354.23|355.89|354.19|9
1729022510000|2024-10-15 20:01:50|355.91|354.21|355.9|354.2|355.91|354.21|355.87|354.17|8
1729022520000|2024-10-15 20:02:00|355.89|354.19|355.76|354.06|355.89|354.19|355.63|353.93|15
1729022530000|2024-10-15 20:02:10|355.77|354.07|355.95|354.25|355.96|354.26|355.77|354.07|12
1729022540000|2024-10-15 20:02:20|355.96|354.26|355.96|354.26|355.96|354.26|355.96|354.26|1
1729022550000|2024-10-15 20:02:30|355.88|354.18|355.73|354.03|355.9|354.2|355.73|354.03|11
1729022560000|2024-10-15 20:02:40|355.67|353.97|355.65|353.95|355.67|353.97|355.65|353.95|7
1729022570000|2024-10-15 20:02:50|355.66|353.96|355.67|353.97|355.67|353.97|355.66|353.96|2
1729022580000|2024-10-15 20:03:00|355.69|353.99|355.98|354.28|355.98|354.28|355.69|353.99|10
1729022590000|2024-10-15 20:03:10|356|354.3|356.45|354.75|356.45|354.75|356|354.3|9
1729022600000|2024-10-15 20:03:20|356.46|354.76|356.56|354.86|356.56|354.86|356.46|354.76|20
1729022610000|2024-10-15 20:03:30|356.57|354.87|356.57|354.87|356.57|354.87|356.57|354.87|1
1729022620000|2024-10-15 20:03:40|356.63|354.93|356.79|355.09|356.8|355.1|356.63|354.93|14
1729022630000|2024-10-15 20:03:50|356.8|355.1|356.84|355.14|356.84|355.14|356.77|355.07|12
1729022640000|2024-10-15 20:04:00|356.85|355.15|356.86|355.16|356.86|355.16|356.79|355.09|14
1729022650000|2024-10-15 20:04:10|356.84|355.14|356.71|355.01|356.84|355.14|356.69|354.99|7
1729022660000|2024-10-15 20:04:20|356.72|355.02|356.8|355.1|356.8|355.1|356.72|355.02|6
1729022670000|2024-10-15 20:04:30|356.81|355.11|356.8|355.1|356.82|355.12|356.8|355.1|10
1729022680000|2024-10-15 20:04:40|356.81|355.11|356.79|355.09|356.83|355.13|356.79|355.09|16
1729022690000|2024-10-15 20:04:50|356.78|355.08|356.72|355.02|356.78|355.08|356.7|355|11
1729022700000|2024-10-15 20:05:00|356.73|355.03|356.72|355.02|356.76|355.06|356.72|355.02|9
1729022710000|2024-10-15 20:05:10|356.71|355.01|356.61|354.91|356.71|355.01|356.58|354.88|13
1729022720000|2024-10-15 20:05:20|356.6|354.9|356.65|354.95|356.65|354.95|356.6|354.9|11
1729022730000|2024-10-15 20:05:30|356.66|354.96|356.78|355.08|356.85|355.15|356.66|354.96|19
1729022740000|2024-10-15 20:05:40|356.75|355.05|356.86|355.16|356.86|355.16|356.74|355.04|16
1729022750000|2024-10-15 20:05:50|356.83|355.13|357.01|355.31|357.01|355.31|356.82|355.12|20
1729022760000|2024-10-15 20:06:00|356.99|355.29|356.89|355.19|357.02|355.32|356.89|355.19|19
1729022770000|2024-10-15 20:06:10|356.91|355.21|356.63|354.93|356.91|355.21|356.63|354.93|20
1729022780000|2024-10-15 20:06:20|356.62|354.92|356.54|354.84|356.62|354.92|356.54|354.84|9
1729022790000|2024-10-15 20:06:30|356.53|354.83|356.59|354.89|356.59|354.89|356.53|354.83|3
1729022820000|2024-10-15 20:07:00|356.63|354.93|356.93|355.23|356.93|355.23|356.63|354.93|20
1729022830000|2024-10-15 20:07:10|356.94|355.24|357.01|355.31|357.01|355.31|356.9|355.2|8
1729022840000|2024-10-15 20:07:20|357.06|355.36|356.99|355.29|357.06|355.36|356.95|355.25|5
1729022850000|2024-10-15 20:07:30|356.98|355.28|356.98|355.28|356.98|355.28|356.98|355.28|1
1729022860000|2024-10-15 20:07:40|356.97|355.27|356.96|355.26|356.97|355.27|356.96|355.26|2
1729022880000|2024-10-15 20:08:00|356.95|355.25|356.64|354.94|356.95|355.25|356.64|354.94|5
1729022890000|2024-10-15 20:08:10|356.66|354.96|356.65|354.95|356.67|354.97|356.64|354.94|8
1729022900000|2024-10-15 20:08:20|356.66|354.96|356.73|355.03|356.73|355.03|356.66|354.96|6
1729022910000|2024-10-15 20:08:30|356.81|355.11|356.78|355.08|356.83|355.13|356.77|355.07|8
1729022920000|2024-10-15 20:08:40|356.76|355.06|356.77|355.07|356.78|355.08|356.76|355.06|5
1729022930000|2024-10-15 20:08:50|356.76|355.06|356.72|355.02|356.76|355.06|356.71|355.01|8
1729022940000|2024-10-15 20:09:00|356.71|355.01|356.75|355.05|356.77|355.07|356.71|355.01|13
1729022950000|2024-10-15 20:09:10|356.77|355.07|356.74|355.04|356.79|355.09|356.74|355.04|10
1729022960000|2024-10-15 20:09:20|356.73|355.03|356.89|355.19|356.89|355.19|356.71|355.01|13
1729022970000|2024-10-15 20:09:30|356.91|355.21|356.91|355.21|356.91|355.21|356.9|355.2|3
1729022980000|2024-10-15 20:09:40|356.85|355.15|357.02|355.32|357.02|355.32|356.85|355.15|7
1729022990000|2024-10-15 20:09:50|357.03|355.33|357.14|355.44|357.16|355.46|357.03|355.33|13
1729023000000|2024-10-15 20:10:00|357.13|355.43|357.16|355.46|357.16|355.46|357.13|355.43|9
1729023010000|2024-10-15 20:10:10|357.14|355.44|357.03|355.33|357.14|355.44|357.02|355.32|8
1729023020000|2024-10-15 20:10:20|357.04|355.34|357.08|355.38|357.1|355.4|357|355.3|12
1729023030000|2024-10-15 20:10:30|357.07|355.37|357.02|355.32|357.07|355.37|356.95|355.25|7
1729023040000|2024-10-15 20:10:40|357|355.3|356.95|355.25|357|355.3|356.95|355.25|8
1729023050000|2024-10-15 20:10:50|356.94|355.24|357|355.3|357|355.3|356.94|355.24|5
1729023060000|2024-10-15 20:11:00|356.99|355.29|356.94|355.24|357.05|355.35|356.94|355.24|14
1729023070000|2024-10-15 20:11:10|356.93|355.23|356.74|355.04|356.93|355.23|356.73|355.03|20
1729023080000|2024-10-15 20:11:20|356.73|355.03|356.91|355.21|356.91|355.21|356.64|354.94|13
1729023090000|2024-10-15 20:11:30|356.92|355.22|356.79|355.09|356.92|355.22|356.79|355.09|15
1729023100000|2024-10-15 20:11:40|356.78|355.08|356.78|355.08|356.79|355.09|356.74|355.04|10
1729023110000|2024-10-15 20:11:50|356.79|355.09|356.77|355.07|356.79|355.09|356.76|355.06|10
1729023120000|2024-10-15 20:12:00|356.78|355.08|356.74|355.04|356.78|355.08|356.72|355.02|16
1729023130000|2024-10-15 20:12:10|356.73|355.03|356.67|354.97|356.73|355.03|356.63|354.93|9
1729023140000|2024-10-15 20:12:20|356.69|354.99|356.71|355.01|356.71|355.01|356.67|354.97|7
1729023150000|2024-10-15 20:12:30|356.69|354.99|356.59|354.89|356.69|354.99|356.59|354.89|11
1729023160000|2024-10-15 20:12:40|356.52|354.82|356.31|354.61|356.52|354.82|356.31|354.61|14
1729023170000|2024-10-15 20:12:50|356.3|354.6|356.17|354.47|356.3|354.6|356.08|354.38|16
1729023180000|2024-10-15 20:13:00|356.18|354.48|356.14|354.44|356.18|354.48|356.14|354.44|2
1729023190000|2024-10-15 20:13:10|356.18|354.48|356.13|354.43|356.27|354.57|356.11|354.41|13
1729023200000|2024-10-15 20:13:20|356.14|354.44|356.16|354.46|356.17|354.47|356.14|354.44|7
1729023210000|2024-10-15 20:13:30|356.17|354.47|356.17|354.47|356.17|354.47|356.17|354.47|1
1729023220000|2024-10-15 20:13:40|356.21|354.51|356.08|354.38|356.21|354.51|356.08|354.38|9
1729023230000|2024-10-15 20:13:50|356.07|354.37|356.05|354.35|356.07|354.37|356.03|354.33|8
1729023240000|2024-10-15 20:14:00|356.04|354.34|355.96|354.26|356.04|354.34|355.91|354.21|12
1729023250000|2024-10-15 20:14:10|355.91|354.21|355.94|354.24|355.94|354.24|355.87|354.17|10
1729023260000|2024-10-15 20:14:20|355.92|354.22|355.85|354.15|355.92|354.22|355.85|354.15|10
1729023270000|2024-10-15 20:14:30|355.84|354.14|355.84|354.14|355.84|354.14|355.84|354.14|1
1729023280000|2024-10-15 20:14:40|355.81|354.11|355.79|354.09|355.81|354.11|355.76|354.06|7
1729023290000|2024-10-15 20:14:50|355.78|354.08|355.78|354.08|355.78|354.08|355.76|354.06|6
1729023300000|2024-10-15 20:15:00|355.77|354.07|355.57|353.87|355.77|354.07|355.53|353.83|17
1729023310000|2024-10-15 20:15:10|355.59|353.89|355.5|353.8|355.59|353.89|355.5|353.8|11
1729023320000|2024-10-15 20:15:20|355.49|353.79|355.42|353.72|355.49|353.79|355.42|353.72|8
1729023330000|2024-10-15 20:15:30|355.43|353.73|355.61|353.91|355.61|353.91|355.43|353.73|10
1729023340000|2024-10-15 20:15:40|355.59|353.89|355.66|353.96|355.66|353.96|355.59|353.89|8
1729023350000|2024-10-15 20:15:50|355.65|353.95|355.48|353.78|355.65|353.95|355.48|353.78|10
1729023360000|2024-10-15 20:16:00|355.49|353.79|355.56|353.86|355.59|353.89|355.46|353.76|16
1729023370000|2024-10-15 20:16:10|355.55|353.85|355.23|353.53|355.55|353.85|355.23|353.53|15
1729023380000|2024-10-15 20:16:20|355.22|353.52|355.1|353.4|355.22|353.52|355.1|353.4|11
1729023390000|2024-10-15 20:16:30|355.11|353.41|355.11|353.41|355.13|353.43|355.09|353.39|10
1729023400000|2024-10-15 20:16:40|355.09|353.39|354.9|353.2|355.09|353.39|354.9|353.2|10
1729023410000|2024-10-15 20:16:50|354.89|353.19|354.84|353.14|354.89|353.19|354.82|353.12|11
1729023420000|2024-10-15 20:17:00|354.83|353.13|355.05|353.35|355.06|353.36|354.8|353.1|15
1729023430000|2024-10-15 20:17:10|355.04|353.34|355.01|353.31|355.09|353.39|355.01|353.31|9
1729023440000|2024-10-15 20:17:20|355|353.3|354.7|353|355|353.3|354.7|353|11
1729023450000|2024-10-15 20:17:30|354.71|353.01|354.7|353|354.72|353.02|354.69|352.99|7
1729023460000|2024-10-15 20:17:40|354.69|352.99|354.68|352.98|354.69|352.99|354.67|352.97|4
1729023470000|2024-10-15 20:17:50|354.69|352.99|354.56|352.86|354.69|352.99|354.55|352.85|13
1729023480000|2024-10-15 20:18:00|354.57|352.87|354.87|353.17|354.87|353.17|354.57|352.87|10
1729023490000|2024-10-15 20:18:10|354.89|353.19|355.01|353.31|355.01|353.31|354.89|353.19|11
1729023500000|2024-10-15 20:18:20|354.95|353.25|354.86|353.16|354.96|353.26|354.84|353.14|9
1729023510000|2024-10-15 20:18:30|354.88|353.18|354.87|353.17|354.93|353.23|354.85|353.15|10
1729023520000|2024-10-15 20:18:40|354.83|353.13|354.87|353.17|354.88|353.18|354.82|353.12|7
1729023530000|2024-10-15 20:18:50|354.88|353.18|354.82|353.12|354.88|353.18|354.82|353.12|7
1729023540000|2024-10-15 20:19:00|354.68|352.98|354.51|352.81|354.68|352.98|354.49|352.79|16
1729023550000|2024-10-15 20:19:10|354.5|352.8|354.29|352.59|354.5|352.8|354.28|352.58|17
1729023560000|2024-10-15 20:19:20|354.3|352.6|354.62|352.92|354.62|352.92|354.3|352.6|15
1729023570000|2024-10-15 20:19:30|354.63|352.93|354.78|353.08|354.78|353.08|354.63|352.93|5
1729023580000|2024-10-15 20:19:40|354.79|353.09|354.88|353.18|354.91|353.21|354.79|353.09|12
1729023590000|2024-10-15 20:19:50|354.87|353.17|354.73|353.03|354.87|353.17|354.73|353.03|9
1729023600000|2024-10-15 20:20:00|354.74|353.04|354.64|352.94|354.75|353.05|354.64|352.94|9
1729023610000|2024-10-15 20:20:10|354.62|352.92|354.24|352.54|354.62|352.92|354.23|352.53|24
1729023620000|2024-10-15 20:20:20|354.23|352.53|354.27|352.57|354.27|352.57|354.23|352.53|8
1729023630000|2024-10-15 20:20:30|354.24|352.54|354.46|352.76|354.47|352.77|354.24|352.54|11
1729023640000|2024-10-15 20:20:40|354.45|352.75|354.06|352.36|354.45|352.75|354.06|352.36|18
1729023650000|2024-10-15 20:20:50|354.05|352.35|354.21|352.51|354.21|352.51|354.03|352.33|12
1729023660000|2024-10-15 20:21:00|354.22|352.52|354.12|352.42|354.25|352.55|354.12|352.42|18
1729023670000|2024-10-15 20:21:10|354.1|352.4|353.67|351.97|354.1|352.4|353.67|351.97|18
1729023680000|2024-10-15 20:21:20|353.71|352.01|353.67|351.97|353.71|352.01|353.65|351.95|17
1729023690000|2024-10-15 20:21:30|353.69|351.99|354.04|352.34|354.07|352.37|353.69|351.99|17
1729023700000|2024-10-15 20:21:40|354.02|352.32|353.66|351.96|354.02|352.32|353.65|351.95|24
1729023710000|2024-10-15 20:21:50|353.69|351.99|353.79|352.09|353.8|352.1|353.63|351.93|23
1729023720000|2024-10-15 20:22:00|353.78|352.08|353.51|351.81|353.78|352.08|353.51|351.81|26
1729023730000|2024-10-15 20:22:10|353.48|351.78|353.5|351.8|353.53|351.83|353.47|351.77|20
1729023740000|2024-10-15 20:22:20|353.49|351.79|353.4|351.7|353.49|351.79|353.33|351.63|19
1729023750000|2024-10-15 20:22:30|353.51|351.81|353.81|352.11|353.83|352.13|353.51|351.81|17
1729023760000|2024-10-15 20:22:40|353.82|352.12|353.64|351.94|353.84|352.14|353.64|351.94|23
1729023770000|2024-10-15 20:22:50|353.63|351.93|353.4|351.7|353.63|351.93|353.35|351.65|19
1729023780000|2024-10-15 20:23:00|353.38|351.68|353.2|351.5|353.38|351.68|353.18|351.48|22
1729023790000|2024-10-15 20:23:10|353.18|351.48|353.18|351.48|353.18|351.48|353.14|351.44|11
1729023800000|2024-10-15 20:23:20|353.19|351.49|353.14|351.44|353.31|351.61|353.13|351.43|23
1729023810000|2024-10-15 20:23:30|353.13|351.43|353.05|351.35|353.13|351.43|353.04|351.34|10
1729023820000|2024-10-15 20:23:40|353.02|351.32|352.87|351.17|353.02|351.32|352.87|351.17|10
1729023830000|2024-10-15 20:23:50|352.89|351.19|352.85|351.15|352.93|351.23|352.85|351.15|12
1729023840000|2024-10-15 20:24:00|352.86|351.16|352.98|351.28|353.04|351.34|352.86|351.16|16
1729023850000|2024-10-15 20:24:10|353|351.3|353|351.3|353.1|351.4|353|351.3|12
1729023860000|2024-10-15 20:24:20|353.02|351.32|353.31|351.61|353.34|351.64|353.02|351.32|18
1729023870000|2024-10-15 20:24:30|353.29|351.59|353.28|351.58|353.3|351.6|353.25|351.55|11
1729023880000|2024-10-15 20:24:40|353.29|351.59|353.38|351.68|353.38|351.68|353.29|351.59|9
1729023890000|2024-10-15 20:24:50|353.4|351.7|353.81|352.11|353.82|352.12|353.4|351.7|14
1729023900000|2024-10-15 20:25:00|353.8|352.1|354.08|352.38|354.08|352.38|353.79|352.09|20
1729023910000|2024-10-15 20:25:10|354.12|352.42|354.26|352.56|354.32|352.62|354.12|352.42|20
1729023920000|2024-10-15 20:25:20|354.25|352.55|354.25|352.55|354.29|352.59|354.23|352.53|16
1729023930000|2024-10-15 20:25:30|354.26|352.56|354.17|352.47|354.27|352.57|354.16|352.46|9
1729023940000|2024-10-15 20:25:40|354.15|352.45|354.01|352.31|354.15|352.45|354.01|352.31|15
1729023950000|2024-10-15 20:25:50|354|352.3|354.05|352.35|354.05|352.35|353.99|352.29|7
1729023960000|2024-10-15 20:26:00|354.04|352.34|353.93|352.23|354.04|352.34|353.93|352.23|11
1729023970000|2024-10-15 20:26:10|353.92|352.22|353.85|352.15|353.93|352.23|353.83|352.13|11
1729023980000|2024-10-15 20:26:20|353.89|352.19|353.9|352.2|353.92|352.22|353.89|352.19|6
1729023990000|2024-10-15 20:26:30|353.82|352.12|353.84|352.14|353.84|352.14|353.79|352.09|9
1729024000000|2024-10-15 20:26:40|353.8|352.1|354.02|352.32|354.02|352.32|353.8|352.1|9
1729024010000|2024-10-15 20:26:50|354.01|352.31|353.71|352.01|354.01|352.31|353.71|352.01|20
1729024020000|2024-10-15 20:27:00|353.69|351.99|353.78|352.08|353.78|352.08|353.67|351.97|11
1729024030000|2024-10-15 20:27:10|353.81|352.11|353.74|352.04|353.85|352.15|353.66|351.96|15
1729024040000|2024-10-15 20:27:20|353.73|352.03|353.72|352.02|353.73|352.03|353.67|351.97|12
1729024050000|2024-10-15 20:27:30|353.71|352.01|353.43|351.73|353.71|352.01|353.43|351.73|16
1729024060000|2024-10-15 20:27:40|353.41|351.71|353.37|351.67|353.42|351.72|353.35|351.65|9
1729024070000|2024-10-15 20:27:50|353.39|351.69|353.4|351.7|353.4|351.7|353.38|351.68|3
1729024080000|2024-10-15 20:28:00|353.39|351.69|353.37|351.67|353.4|351.7|353.33|351.63|9
1729024090000|2024-10-15 20:28:10|353.39|351.69|353.42|351.72|353.62|351.92|353.39|351.69|16
1729024100000|2024-10-15 20:28:20|353.4|351.7|353.14|351.44|353.4|351.7|353.13|351.43|11
1729024110000|2024-10-15 20:28:30|353.2|351.5|353.3|351.6|353.3|351.6|353.2|351.5|6
1729024120000|2024-10-15 20:28:40|353.28|351.58|353.11|351.41|353.28|351.58|353.1|351.4|12
1729024130000|2024-10-15 20:28:50|353.1|351.4|353.09|351.39|353.1|351.4|353.08|351.38|4
1729024140000|2024-10-15 20:29:00|353.08|351.38|353.21|351.51|353.21|351.51|353.08|351.38|8
1729024150000|2024-10-15 20:29:10|353.2|351.5|352.98|351.28|353.2|351.5|352.97|351.27|18
1729024160000|2024-10-15 20:29:20|352.96|351.26|352.97|351.27|352.98|351.28|352.96|351.26|7
1729024170000|2024-10-15 20:29:30|353.01|351.31|352.93|351.23|353.01|351.31|352.93|351.23|9
1729024180000|2024-10-15 20:29:40|352.95|351.25|353.07|351.37|353.11|351.41|352.95|351.25|9
1729024190000|2024-10-15 20:29:50|353.08|351.38|353.08|351.38|353.11|351.41|353.08|351.38|9
1729024200000|2024-10-15 20:30:00|353.03|351.33|353.05|351.35|353.09|351.39|352.97|351.27|19
1729024210000|2024-10-15 20:30:10|353.06|351.36|353.32|351.62|353.32|351.62|353.06|351.36|6
1729024220000|2024-10-15 20:30:20|353.34|351.64|353.39|351.69|353.39|351.69|353.32|351.62|15
1729024230000|2024-10-15 20:30:30|353.33|351.63|353.24|351.54|353.33|351.63|353.24|351.54|8
1729024240000|2024-10-15 20:30:40|353.23|351.53|353.15|351.45|353.23|351.53|353.13|351.43|12
1729024250000|2024-10-15 20:30:50|353.14|351.44|353.11|351.41|353.15|351.45|353.07|351.37|10
1729024260000|2024-10-15 20:31:00|353.1|351.4|353.12|351.42|353.13|351.43|353.1|351.4|5
1729024270000|2024-10-15 20:31:10|353.3|351.6|353.34|351.64|353.35|351.65|353.28|351.58|8
1729024280000|2024-10-15 20:31:20|353.35|351.65|353.33|351.63|353.37|351.67|353.32|351.62|11
1729024290000|2024-10-15 20:31:30|353.31|351.61|353.2|351.5|353.31|351.61|353.2|351.5|5
1729024300000|2024-10-15 20:31:40|353.17|351.47|352.99|351.29|353.17|351.47|352.96|351.26|14
1729024310000|2024-10-15 20:31:50|353.01|351.31|352.89|351.19|353.01|351.31|352.89|351.19|11
1729024320000|2024-10-15 20:32:00|352.88|351.18|352.76|351.06|352.9|351.2|352.76|351.06|18
1729024330000|2024-10-15 20:32:10|352.77|351.07|352.66|350.96|352.79|351.09|352.66|350.96|8
1729024340000|2024-10-15 20:32:20|352.64|350.94|352.65|350.95|352.66|350.96|352.62|350.92|13
1729024350000|2024-10-15 20:32:30|352.62|350.92|352.64|350.94|352.66|350.96|352.62|350.92|4
1729024360000|2024-10-15 20:32:40|352.65|350.95|352.63|350.93|352.67|350.97|352.63|350.93|5
1729024370000|2024-10-15 20:32:50|352.61|350.91|352.54|350.84|352.61|350.91|352.54|350.84|11
1729024380000|2024-10-15 20:33:00|352.55|350.85|352.62|350.92|352.7|351|352.55|350.85|9
1729024390000|2024-10-15 20:33:10|352.58|350.88|352.53|350.83|352.58|350.88|352.53|350.83|4
1729024400000|2024-10-15 20:33:20|352.52|350.82|352.45|350.75|352.52|350.82|352.43|350.73|10
1729024410000|2024-10-15 20:33:30|352.48|350.78|352.58|350.88|352.59|350.89|352.48|350.78|14
1729024420000|2024-10-15 20:33:40|352.6|350.9|352.57|350.87|352.6|350.9|352.57|350.87|3
1729024430000|2024-10-15 20:33:50|352.54|350.84|352.27|350.57|352.54|350.84|352.21|350.51|17
1729024440000|2024-10-15 20:34:00|352.29|350.59|352.2|350.5|352.29|350.59|352.2|350.5|10
1729024450000|2024-10-15 20:34:10|352.16|350.46|351.87|350.17|352.17|350.47|351.81|350.11|24
1729024460000|2024-10-15 20:34:20|351.86|350.16|352.21|350.51|352.21|350.51|351.85|350.15|13
1729024470000|2024-10-15 20:34:30|352.2|350.5|352.16|350.46|352.27|350.57|352.16|350.46|13
1729024480000|2024-10-15 20:34:40|352.17|350.47|352.19|350.49|352.28|350.58|352.17|350.47|11
1729024490000|2024-10-15 20:34:50|352.12|350.42|351.95|350.25|352.14|350.44|351.94|350.24|22
1729024500000|2024-10-15 20:35:00|351.96|350.26|352.01|350.31|352.15|350.45|351.96|350.26|15
1729024510000|2024-10-15 20:35:10|351.93|350.23|351.98|350.28|351.99|350.29|351.83|350.13|21
1729024520000|2024-10-15 20:35:20|351.97|350.27|351.86|350.16|351.98|350.28|351.86|350.16|13
1729024530000|2024-10-15 20:35:30|351.84|350.14|351.67|349.97|351.84|350.14|351.67|349.97|14
1729024540000|2024-10-15 20:35:40|351.66|349.96|351.59|349.89|351.67|349.97|351.59|349.89|10
1729024550000|2024-10-15 20:35:50|351.58|349.88|351.54|349.84|351.6|349.9|351.54|349.84|7
1729024560000|2024-10-15 20:36:00|351.53|349.83|351.55|349.85|351.55|349.85|351.32|349.62|12
1729024570000|2024-10-15 20:36:10|351.66|349.96|351.81|350.11|351.81|350.11|351.66|349.96|9
1729024580000|2024-10-15 20:36:20|351.8|350.1|351.81|350.11|351.9|350.2|351.79|350.09|7
1729024590000|2024-10-15 20:36:30|351.93|350.23|352.11|350.41|352.11|350.41|351.87|350.17|16
1729024600000|2024-10-15 20:36:40|352.13|350.43|351.94|350.24|352.13|350.43|351.93|350.23|17
1729024610000|2024-10-15 20:36:50|351.96|350.26|352.03|350.33|352.04|350.34|351.85|350.15|18
1729024620000|2024-10-15 20:37:00|352.04|350.34|352.22|350.52|352.24|350.54|352.02|350.32|19
1729024630000|2024-10-15 20:37:10|352.23|350.53|352.35|350.65|352.35|350.65|352.18|350.48|20
1729024640000|2024-10-15 20:37:20|352.36|350.66|352.13|350.43|352.36|350.66|352.11|350.41|18
1729024650000|2024-10-15 20:37:30|352.12|350.42|352.1|350.4|352.13|350.43|352.06|350.36|13
1729024660000|2024-10-15 20:37:40|352.11|350.41|352.2|350.5|352.22|350.52|352.11|350.41|10
1729024670000|2024-10-15 20:37:50|352.22|350.52|352.19|350.49|352.22|350.52|352.18|350.48|8
1729024680000|2024-10-15 20:38:00|352.18|350.48|352.29|350.59|352.3|350.6|352.18|350.48|8
1729024690000|2024-10-15 20:38:10|352.28|350.58|352.05|350.35|352.28|350.58|352.05|350.35|18
1729024700000|2024-10-15 20:38:20|352.04|350.34|352.01|350.31|352.04|350.34|352.01|350.31|4
1729024710000|2024-10-15 20:38:30|351.99|350.29|351.88|350.18|351.99|350.29|351.86|350.16|12
1729024720000|2024-10-15 20:38:40|351.9|350.2|352.09|350.39|352.1|350.4|351.9|350.2|15
1729024730000|2024-10-15 20:38:50|352.08|350.38|352.08|350.38|352.09|350.39|352.08|350.38|7
1729024740000|2024-10-15 20:39:00|352.07|350.37|352.06|350.36|352.07|350.37|352.04|350.34|7
1729024750000|2024-10-15 20:39:10|352.04|350.34|351.93|350.23|352.06|350.36|351.93|350.23|10
1729024760000|2024-10-15 20:39:20|351.9|350.2|351.87|350.17|351.9|350.2|351.87|350.17|6
1729024770000|2024-10-15 20:39:30|351.88|350.18|351.87|350.17|351.89|350.19|351.87|350.17|4
1729024790000|2024-10-15 20:39:50|351.83|350.13|351.85|350.15|351.85|350.15|351.83|350.13|6
1729024800000|2024-10-15 20:40:00|351.87|350.17|352.18|350.48|352.18|350.48|351.87|350.17|16
1729024810000|2024-10-15 20:40:10|352.17|350.47|352.18|350.48|352.18|350.48|352.15|350.45|9
1729024820000|2024-10-15 20:40:20|352.2|350.5|352.2|350.5|352.2|350.5|352.2|350.5|1
1729024830000|2024-10-15 20:40:30|352.17|350.47|352.16|350.46|352.18|350.48|352.11|350.41|10
1729024840000|2024-10-15 20:40:40|352.15|350.45|352.12|350.42|352.15|350.45|352.12|350.42|4
1729024850000|2024-10-15 20:40:50|352.13|350.43|352.2|350.5|352.2|350.5|352.13|350.43|3
1729024860000|2024-10-15 20:41:00|352.22|350.52|352.32|350.62|352.49|350.79|352.22|350.52|24
1729024870000|2024-10-15 20:41:10|352.31|350.61|352.49|350.79|352.49|350.79|352.31|350.61|3
1729024880000|2024-10-15 20:41:20|352.39|350.69|352.39|350.69|352.5|350.8|352.39|350.69|12
1729024890000|2024-10-15 20:41:30|352.4|350.7|352.35|350.65|352.58|350.88|352.35|350.65|8
1729024900000|2024-10-15 20:41:40|352.33|350.63|352.2|350.5|352.33|350.63|352.13|350.43|20
1729024910000|2024-10-15 20:41:50|352.22|350.52|352.24|350.54|352.24|350.54|352.22|350.52|6
1729024920000|2024-10-15 20:42:00|352.25|350.55|352.38|350.68|352.38|350.68|352.25|350.55|5
1729024930000|2024-10-15 20:42:10|352.43|350.73|352.42|350.72|352.43|350.73|352.42|350.72|2
1729024940000|2024-10-15 20:42:20|352.43|350.73|352.05|350.35|352.43|350.73|351.99|350.29|18
1729024950000|2024-10-15 20:42:30|352.07|350.37|351.86|350.16|352.09|350.39|351.82|350.12|20
1729024960000|2024-10-15 20:42:40|351.83|350.13|351.76|350.06|351.83|350.13|351.76|350.06|6
1729024970000|2024-10-15 20:42:50|351.77|350.07|351.77|350.07|351.77|350.07|351.77|350.07|1
1729024980000|2024-10-15 20:43:00|351.85|350.15|351.93|350.23|351.93|350.23|351.82|350.12|17
1729024990000|2024-10-15 20:43:10|351.92|350.22|351.98|350.28|352.02|350.32|351.92|350.22|7
1729025000000|2024-10-15 20:43:20|351.97|350.27|351.98|350.28|351.98|350.28|351.97|350.27|2
1729025010000|2024-10-15 20:43:30|351.95|350.25|351.95|350.25|351.98|350.28|351.95|350.25|4
1729025020000|2024-10-15 20:43:40|351.96|350.26|351.96|350.26|351.96|350.26|351.96|350.26|1
1729025030000|2024-10-15 20:43:50|351.97|350.27|352.11|350.41|352.15|350.45|351.97|350.27|18
1729025040000|2024-10-15 20:44:00|352.12|350.42|352.07|350.37|352.12|350.42|352.07|350.37|9
1729025050000|2024-10-15 20:44:10|352.06|350.36|352.06|350.36|352.06|350.36|352.06|350.36|1
1729025060000|2024-10-15 20:44:20|352.07|350.37|352.02|350.32|352.07|350.37|352.02|350.32|6
1729025070000|2024-10-15 20:44:30|352.01|350.31|351.79|350.09|352.01|350.31|351.79|350.09|8
1729025080000|2024-10-15 20:44:40|351.8|350.1|351.93|350.23|351.93|350.23|351.8|350.1|6
1729025090000|2024-10-15 20:44:50|351.94|350.24|351.97|350.27|351.97|350.27|351.93|350.23|5
1729025100000|2024-10-15 20:45:00|351.98|350.28|352.18|350.48|352.2|350.5|351.98|350.28|12
1729025110000|2024-10-15 20:45:10|352.19|350.49|352.2|350.5|352.26|350.56|352.19|350.49|6
1729025120000|2024-10-15 20:45:20|352.21|350.51|352.44|350.74|352.49|350.79|352.21|350.51|7
1729025130000|2024-10-15 20:45:30|352.46|350.76|352.28|350.58|352.51|350.81|352.26|350.56|19
1729025140000|2024-10-15 20:45:40|352.27|350.57|352.25|350.55|352.27|350.57|352.24|350.54|7
1729025150000|2024-10-15 20:45:50|352.27|350.57|352.47|350.77|352.47|350.77|352.27|350.57|9
1729025160000|2024-10-15 20:46:00|352.46|350.76|352.57|350.87|352.58|350.88|352.42|350.72|9
1729025170000|2024-10-15 20:46:10|352.56|350.86|352.48|350.78|352.56|350.86|352.43|350.73|12
1729025180000|2024-10-15 20:46:20|352.49|350.79|352.71|351.01|352.71|351.01|352.49|350.79|8
1729025190000|2024-10-15 20:46:30|352.72|351.02|353.03|351.33|353.05|351.35|352.72|351.02|22
1729025200000|2024-10-15 20:46:40|353.05|351.35|352.99|351.29|353.05|351.35|352.98|351.28|13
1729025210000|2024-10-15 20:46:50|353|351.3|353.15|351.45|353.2|351.5|353|351.3|14
1729025220000|2024-10-15 20:47:00|353.13|351.43|352.99|351.29|353.14|351.44|352.99|351.29|23
1729025230000|2024-10-15 20:47:10|352.97|351.27|352.91|351.21|352.97|351.27|352.9|351.2|9
1729025240000|2024-10-15 20:47:20|352.9|351.2|352.86|351.16|352.91|351.21|352.86|351.16|9
1729025250000|2024-10-15 20:47:30|352.84|351.14|352.76|351.06|352.86|351.16|352.76|351.06|8
1729025260000|2024-10-15 20:47:40|352.78|351.08|352.72|351.02|352.78|351.08|352.72|351.02|7
1729025270000|2024-10-15 20:47:50|352.71|351.01|352.71|351.01|352.71|351.01|352.67|350.97|9
1729025280000|2024-10-15 20:48:00|352.72|351.02|352.9|351.2|352.91|351.21|352.72|351.02|10
1729025290000|2024-10-15 20:48:10|352.89|351.19|352.88|351.18|352.89|351.19|352.88|351.18|2
1729025300000|2024-10-15 20:48:20|352.89|351.19|352.86|351.16|352.91|351.21|352.86|351.16|7
1729025310000|2024-10-15 20:48:30|352.85|351.15|352.93|351.23|352.93|351.23|352.85|351.15|10
1729025320000|2024-10-15 20:48:40|352.95|351.25|353.02|351.32|353.06|351.36|352.95|351.25|14
1729025330000|2024-10-15 20:48:50|353.03|351.33|353.19|351.49|353.19|351.49|353.01|351.31|10
1729025340000|2024-10-15 20:49:00|353.2|351.5|353.19|351.49|353.25|351.55|353.17|351.47|12
1729025350000|2024-10-15 20:49:10|353.2|351.5|353.1|351.4|353.2|351.5|353.1|351.4|10
1729025360000|2024-10-15 20:49:20|353.09|351.39|353.09|351.39|353.09|351.39|353.09|351.39|1
1729025370000|2024-10-15 20:49:30|353.11|351.41|353.06|351.36|353.26|351.56|353.05|351.35|18
1729025380000|2024-10-15 20:49:40|353.03|351.33|352.82|351.12|353.03|351.33|352.82|351.12|17
1729025390000|2024-10-15 20:49:50|352.81|351.11|352.49|350.79|352.81|351.11|352.49|350.79|15
1729025400000|2024-10-15 20:50:00|352.51|350.81|352.35|350.65|352.51|350.81|352.35|350.65|16
1729025410000|2024-10-15 20:50:10|352.33|350.63|351.99|350.29|352.33|350.63|351.99|350.29|14
1729025420000|2024-10-15 20:50:20|351.98|350.28|351.92|350.22|351.98|350.28|351.92|350.22|10
1729025430000|2024-10-15 20:50:30|351.93|350.23|351.85|350.15|351.93|350.23|351.85|350.15|10
1729025440000|2024-10-15 20:50:40|351.84|350.14|351.87|350.17|351.87|350.17|351.72|350.02|22
1729025450000|2024-10-15 20:50:50|351.88|350.18|351.86|350.16|351.88|350.18|351.86|350.16|5
1729025460000|2024-10-15 20:51:00|351.76|350.06|351.77|350.07|351.77|350.07|351.69|349.99|16
1729025470000|2024-10-15 20:51:10|351.84|350.14|352.03|350.33|352.06|350.36|351.84|350.14|10
1729025480000|2024-10-15 20:51:20|352.04|350.34|352.27|350.57|352.3|350.6|352.04|350.34|17
1729025490000|2024-10-15 20:51:30|352.29|350.59|352.29|350.59|352.29|350.59|352.27|350.57|19
1729025500000|2024-10-15 20:51:40|352.28|350.58|352.22|350.52|352.28|350.58|352.19|350.49|12
1729025510000|2024-10-15 20:51:50|352.24|350.54|352.2|350.5|352.24|350.54|352.2|350.5|3
1729025520000|2024-10-15 20:52:00|352.21|350.51|352.32|350.62|352.39|350.69|352.21|350.51|15
1729025530000|2024-10-15 20:52:10|352.33|350.63|352.31|350.61|352.36|350.66|352.31|350.61|6
1729025540000|2024-10-15 20:52:20|352.32|350.62|352.21|350.51|352.32|350.62|352.21|350.51|7
1729025550000|2024-10-15 20:52:30|352.2|350.5|352.17|350.47|352.2|350.5|352.17|350.47|4
1729025560000|2024-10-15 20:52:40|352.19|350.49|352.49|350.79|352.53|350.83|352.19|350.49|11
1729025570000|2024-10-15 20:52:50|352.47|350.77|352.44|350.74|352.49|350.79|352.44|350.74|10
1729025580000|2024-10-15 20:53:00|352.45|350.75|352.46|350.76|352.54|350.84|352.45|350.75|16
1729025590000|2024-10-15 20:53:10|352.44|350.74|352.49|350.79|352.54|350.84|352.43|350.73|14
1729025600000|2024-10-15 20:53:20|352.51|350.81|352.49|350.79|352.53|350.83|352.49|350.79|11
1729025610000|2024-10-15 20:53:30|352.47|350.77|352.42|350.72|352.49|350.79|352.42|350.72|8
1729025620000|2024-10-15 20:53:40|352.43|350.73|352.43|350.73|352.43|350.73|352.43|350.73|1
1729025630000|2024-10-15 20:53:50|352.42|350.72|352.41|350.71|352.42|350.72|352.41|350.71|2
1729025640000|2024-10-15 20:54:00|352.57|350.87|352.56|350.86|352.6|350.9|352.56|350.86|10
1729025650000|2024-10-15 20:54:10|352.57|350.87|352.56|350.86|352.57|350.87|352.56|350.86|2
1729025660000|2024-10-15 20:54:20|352.55|350.85|352.41|350.71|352.55|350.85|352.41|350.71|3
1729025670000|2024-10-15 20:54:30|352.34|350.64|352.2|350.5|352.34|350.64|352.17|350.47|13
1729025680000|2024-10-15 20:54:40|352.22|350.52|352.35|350.65|352.35|350.65|352.22|350.52|8
1729025690000|2024-10-15 20:54:50|352.36|350.66|352.32|350.62|352.36|350.66|352.32|350.62|8
1729025700000|2024-10-15 20:55:00|352.33|350.63|352.35|350.65|352.44|350.74|352.33|350.63|7
1729025710000|2024-10-15 20:55:10|352.34|350.64|352.42|350.72|352.42|350.72|352.26|350.56|10
1729025720000|2024-10-15 20:55:20|352.39|350.69|352.37|350.67|352.39|350.69|352.36|350.66|4
1729025730000|2024-10-15 20:55:30|352.38|350.68|352.26|350.56|352.39|350.69|352.25|350.55|12
1729025740000|2024-10-15 20:55:40|352.25|350.55|352.23|350.53|352.25|350.55|352.23|350.53|5
1729025750000|2024-10-15 20:55:50|352.22|350.52|352.29|350.59|352.34|350.64|352.21|350.51|10
1729025760000|2024-10-15 20:56:00|352.34|350.64|352.35|350.65|352.38|350.68|352.34|350.64|6
1729025770000|2024-10-15 20:56:10|352.34|350.64|352.23|350.53|352.34|350.64|352.23|350.53|9
1729025780000|2024-10-15 20:56:20|352.22|350.52|352.21|350.51|352.22|350.52|352.19|350.49|7
1729025790000|2024-10-15 20:56:30|352.2|350.5|352.03|350.33|352.21|350.51|352.01|350.31|12
1729025800000|2024-10-15 20:56:40|352.04|350.34|351.98|350.28|352.04|350.34|351.98|350.28|9
1729025810000|2024-10-15 20:56:50|351.95|350.25|351.83|350.13|351.95|350.25|351.83|350.13|8
1729025820000|2024-10-15 20:57:00|351.82|350.12|351.75|350.05|351.85|350.15|351.75|350.05|11
1729025830000|2024-10-15 20:57:10|351.76|350.06|351.74|350.04|351.77|350.07|351.74|350.04|6
1729025840000|2024-10-15 20:57:20|351.7|350|351.66|349.96|351.7|350|351.32|349.62|22
1729025850000|2024-10-15 20:57:30|351.65|349.95|350.76|349.06|351.65|349.95|350.76|349.06|29
1729025860000|2024-10-15 20:57:40|350.71|349.01|350.86|349.16|350.87|349.17|350.71|349.01|22
1729025870000|2024-10-15 20:57:50|350.84|349.14|350.86|349.16|350.86|349.16|350.82|349.12|11
1729025880000|2024-10-15 20:58:00|350.88|349.18|351.28|349.58|351.29|349.59|350.88|349.18|13
1729025890000|2024-10-15 20:58:10|351.33|349.63|351.58|349.88|351.59|349.89|351.33|349.63|14
1729025900000|2024-10-15 20:58:20|351.54|349.84|351.76|350.06|351.76|350.06|351.54|349.84|11
1729025910000|2024-10-15 20:58:30|351.74|350.04|351.68|349.98|351.78|350.08|351.66|349.96|10
1729025920000|2024-10-15 20:58:40|351.66|349.96|351.62|349.92|351.66|349.96|351.6|349.9|14
1729025930000|2024-10-15 20:58:50|351.58|349.88|351.56|349.86|351.58|349.88|351.55|349.85|4
1729025940000|2024-10-15 20:59:00|351.57|349.87|351.64|349.94|351.64|349.94|351.5|349.8|12
1729025950000|2024-10-15 20:59:10|351.66|349.96|351.51|349.81|351.66|349.96|351.51|349.81|15
1729025960000|2024-10-15 20:59:20|351.52|349.82|351.25|349.55|351.52|349.82|351.23|349.53|18
1729025970000|2024-10-15 20:59:30|351.2|349.5|351.2|349.5|351.23|349.53|351.16|349.46|14
1729025980000|2024-10-15 20:59:40|351.21|349.51|351.13|349.43|351.24|349.54|351.11|349.41|13
1729025990000|2024-10-15 20:59:50|351.12|349.42|350.97|349.27|351.17|349.47|350.97|349.27|14
1729026000000|2024-10-15 21:00:00|350.95|349.25|351.04|349.34|351.04|349.34|350.95|349.25|12
1729026010000|2024-10-15 21:00:10|351.02|349.32|350.93|349.23|351.02|349.32|350.91|349.21|12
1729026020000|2024-10-15 21:00:20|350.9|349.2|351.07|349.37|351.07|349.37|350.89|349.19|10
1729026030000|2024-10-15 21:00:30|351.09|349.39|351.18|349.48|351.32|349.62|351.08|349.38|24
1729026040000|2024-10-15 21:00:40|351.13|349.43|350.91|349.21|351.13|349.43|350.9|349.2|20
1729026050000|2024-10-15 21:00:50|350.94|349.24|350.85|349.15|350.94|349.24|350.82|349.12|11
1729026060000|2024-10-15 21:01:00|350.83|349.13|350.75|349.05|350.85|349.15|350.71|349.01|17
1729026070000|2024-10-15 21:01:10|350.72|349.02|350.75|349.05|350.83|349.13|350.65|348.95|17
1729026080000|2024-10-15 21:01:20|350.78|349.08|350.65|348.95|350.78|349.08|350.65|348.95|15
1729026090000|2024-10-15 21:01:30|350.64|348.94|350.58|348.88|350.64|348.94|350.58|348.88|7
1729026100000|2024-10-15 21:01:40|350.57|348.87|350.3|348.6|350.57|348.87|350.3|348.6|11
1729026110000|2024-10-15 21:01:50|350.33|348.63|350.22|348.52|350.38|348.68|350.22|348.52|13
1729026120000|2024-10-15 21:02:00|350.21|348.51|350.32|348.62|350.41|348.71|350.21|348.51|12
1729026130000|2024-10-15 21:02:10|350.31|348.61|350.18|348.48|350.31|348.61|350.17|348.47|10
1729026140000|2024-10-15 21:02:20|350.2|348.5|350.2|348.5|350.21|348.51|350.18|348.48|6
1729026150000|2024-10-15 21:02:30|350.23|348.53|350.39|348.69|350.39|348.69|350.21|348.51|10
1729026160000|2024-10-15 21:02:40|350.41|348.71|350.45|348.75|350.48|348.78|350.41|348.71|6
1729026170000|2024-10-15 21:02:50|350.48|348.78|350.5|348.8|350.5|348.8|350.47|348.77|5
1729026180000|2024-10-15 21:03:00|350.56|348.86|351.04|349.34|351.04|349.34|350.56|348.86|21
1729026190000|2024-10-15 21:03:10|350.99|349.29|351.22|349.52|351.23|349.53|350.98|349.28|10
1729026200000|2024-10-15 21:03:20|351.21|349.51|351.02|349.32|351.21|349.51|351.02|349.32|20
1729026210000|2024-10-15 21:03:30|351.04|349.34|351.13|349.43|351.15|349.45|351.04|349.34|12
1729026220000|2024-10-15 21:03:40|351.14|349.44|351.16|349.46|351.23|349.53|351.14|349.44|10
1729026230000|2024-10-15 21:03:50|351.15|349.45|351.17|349.47|351.19|349.49|351.15|349.45|5
1729026240000|2024-10-15 21:04:00|351.19|349.49|351.38|349.68|351.42|349.72|351.17|349.47|16
1729026250000|2024-10-15 21:04:10|351.37|349.67|351.41|349.71|351.43|349.73|351.33|349.63|14
1729026260000|2024-10-15 21:04:20|351.47|349.77|351.55|349.85|351.57|349.87|351.47|349.77|9
1729026270000|2024-10-15 21:04:30|351.57|349.87|351.59|349.89|351.59|349.89|351.54|349.84|8
1729026280000|2024-10-15 21:04:40|351.6|349.9|351.54|349.84|351.61|349.91|351.53|349.83|12
1729026290000|2024-10-15 21:04:50|351.53|349.83|351.52|349.82|351.55|349.85|351.52|349.82|8
1729026300000|2024-10-15 21:05:00|351.51|349.81|351.56|349.86|351.58|349.88|351.41|349.71|12
1729026310000|2024-10-15 21:05:10|351.63|349.93|351.76|350.06|351.76|350.06|351.63|349.93|12
1729026320000|2024-10-15 21:05:20|351.8|350.1|351.91|350.21|351.91|350.21|351.79|350.09|7
1729026330000|2024-10-15 21:05:30|351.93|350.23|351.95|350.25|352.02|350.32|351.93|350.23|19
1729026340000|2024-10-15 21:05:40|351.93|350.23|352.01|350.31|352.04|350.34|351.93|350.23|13
1729026350000|2024-10-15 21:05:50|351.99|350.29|351.94|350.24|352.01|350.31|351.94|350.24|9
1729026360000|2024-10-15 21:06:00|351.96|350.26|351.83|350.13|352.07|350.37|351.83|350.13|15
1729026370000|2024-10-15 21:06:10|351.8|350.1|351.77|350.07|351.88|350.18|351.76|350.06|17
1729026380000|2024-10-15 21:06:20|351.79|350.09|351.81|350.11|351.81|350.11|351.77|350.07|9
1729026390000|2024-10-15 21:06:30|351.79|350.09|351.76|350.06|351.84|350.14|351.76|350.06|12
1729026400000|2024-10-15 21:06:40|351.7|350|351.64|349.94|351.7|350|351.64|349.94|10
1729026410000|2024-10-15 21:06:50|351.61|349.91|351.61|349.91|351.63|349.93|351.59|349.89|6
1729026420000|2024-10-15 21:07:00|351.59|349.89|351.68|349.98|351.68|349.98|351.56|349.86|7
1729026430000|2024-10-15 21:07:10|351.67|349.97|351.45|349.75|351.67|349.97|351.45|349.75|14
1729026440000|2024-10-15 21:07:20|351.36|349.66|351.22|349.52|351.41|349.71|351.21|349.51|17
1729026450000|2024-10-15 21:07:30|351.21|349.51|351.36|349.66|351.36|349.66|351.21|349.51|8
1729026460000|2024-10-15 21:07:40|351.35|349.65|351.33|349.63|351.38|349.68|351.33|349.63|8
1729026470000|2024-10-15 21:07:50|351.32|349.62|351.38|349.68|351.38|349.68|351.32|349.62|7
1729026480000|2024-10-15 21:08:00|351.39|349.69|351.58|349.88|351.66|349.96|351.39|349.69|16
1729026490000|2024-10-15 21:08:10|351.55|349.85|351.32|349.62|351.57|349.87|351.32|349.62|23
1729026500000|2024-10-15 21:08:20|351.34|349.64|351.15|349.45|351.34|349.64|351.15|349.45|15
1729026510000|2024-10-15 21:08:30|351.1|349.4|350.64|348.94|351.1|349.4|350.62|348.92|24
1729026520000|2024-10-15 21:08:40|350.69|348.99|350.57|348.87|350.7|349|350.57|348.87|16
1729026530000|2024-10-15 21:08:50|350.55|348.85|350.55|348.85|350.55|348.85|350.55|348.85|1
1729026540000|2024-10-15 21:09:00|350.54|348.84|350.7|349|350.7|349|350.53|348.83|10
1729026550000|2024-10-15 21:09:10|350.69|348.99|350.63|348.93|350.7|349|350.61|348.91|15
1729026560000|2024-10-15 21:09:20|350.61|348.91|350.66|348.96|350.66|348.96|350.6|348.9|12
1729026570000|2024-10-15 21:09:30|350.65|348.95|350.61|348.91|350.66|348.96|350.56|348.86|19
1729026580000|2024-10-15 21:09:40|350.63|348.93|350.63|348.93|350.63|348.93|350.59|348.89|8
1729026590000|2024-10-15 21:09:50|350.6|348.9|350.55|348.85|350.6|348.9|350.55|348.85|4
1729026600000|2024-10-15 21:10:00|350.58|348.88|350.54|348.84|350.58|348.88|350.54|348.84|7
1729026610000|2024-10-15 21:10:10|350.52|348.82|350.33|348.63|350.52|348.82|350.33|348.63|10
1729026620000|2024-10-15 21:10:20|350.32|348.62|350.34|348.64|350.46|348.76|350.32|348.62|19
1729026630000|2024-10-15 21:10:30|350.33|348.63|350.46|348.76|350.49|348.79|350.33|348.63|10
1729026640000|2024-10-15 21:10:40|350.47|348.77|350.57|348.87|350.57|348.87|350.47|348.77|12
1729026650000|2024-10-15 21:10:50|350.6|348.9|350.69|348.99|350.69|348.99|350.6|348.9|11
1729026660000|2024-10-15 21:11:00|350.67|348.97|350.8|349.1|350.86|349.16|350.66|348.96|14
1729026670000|2024-10-15 21:11:10|350.81|349.11|350.72|349.02|350.88|349.18|350.72|349.02|13
1729026680000|2024-10-15 21:11:20|350.74|349.04|350.83|349.13|350.86|349.16|350.74|349.04|11
1729026690000|2024-10-15 21:11:30|350.84|349.14|350.94|349.24|350.94|349.24|350.84|349.14|7
1729026700000|2024-10-15 21:11:40|350.95|349.25|351.17|349.47|351.21|349.51|350.95|349.25|19
1729026710000|2024-10-15 21:11:50|351.18|349.48|351.15|349.45|351.18|349.48|351.07|349.37|13
1729026720000|2024-10-15 21:12:00|351.18|349.48|351.24|349.54|351.29|349.59|351.18|349.48|14
1729026730000|2024-10-15 21:12:10|351.25|349.55|351.17|349.47|351.26|349.56|351.16|349.46|13
1729026740000|2024-10-15 21:12:20|351.16|349.46|351.1|349.4|351.17|349.47|351.1|349.4|13
1729026750000|2024-10-15 21:12:30|351.11|349.41|351.11|349.41|351.11|349.41|351.11|349.41|1
1729026760000|2024-10-15 21:12:40|351.12|349.42|351.16|349.46|351.21|349.51|351.12|349.42|9
1729026770000|2024-10-15 21:12:50|351.15|349.45|351.12|349.42|351.15|349.45|351.12|349.42|3
1729026780000|2024-10-15 21:13:00|351.13|349.43|351.25|349.55|351.25|349.55|351.12|349.42|6
1729026790000|2024-10-15 21:13:10|351.24|349.54|351.35|349.65|351.36|349.66|351.24|349.54|5
1729026800000|2024-10-15 21:13:20|351.25|349.55|351.17|349.47|351.25|349.55|351.17|349.47|4
1729026810000|2024-10-15 21:13:30|351.2|349.5|351.24|349.54|351.25|349.55|351.2|349.5|8
1729026820000|2024-10-15 21:13:40|351.25|349.55|351.35|349.65|351.37|349.67|351.24|349.54|12
1729026830000|2024-10-15 21:13:50|351.34|349.64|351.38|349.68|351.4|349.7|351.34|349.64|6
1729026840000|2024-10-15 21:14:00|351.34|349.64|351.22|349.52|351.34|349.64|351.2|349.5|14
1729026850000|2024-10-15 21:14:10|351.21|349.51|351.15|349.45|351.21|349.51|351.15|349.45|6
1729026860000|2024-10-15 21:14:20|351.14|349.44|351.15|349.45|351.16|349.46|351.08|349.38|10
1729026870000|2024-10-15 21:14:30|351.14|349.44|351.01|349.31|351.15|349.45|351.01|349.31|10
1729026880000|2024-10-15 21:14:40|351.03|349.33|350.93|349.23|351.03|349.33|350.93|349.23|8
1729026890000|2024-10-15 21:14:50|350.94|349.24|350.95|349.25|350.95|349.25|350.94|349.24|2
1729026900000|2024-10-15 21:15:00|351.08|349.38|351.17|349.47|351.19|349.49|351.06|349.36|11
1729026910000|2024-10-15 21:15:10|351.19|349.49|351.09|349.39|351.2|349.5|351.07|349.37|10
1729026920000|2024-10-15 21:15:20|351.37|349.67|351.47|349.77|351.47|349.77|351.37|349.67|3
1729026930000|2024-10-15 21:15:30|351.48|349.78|351.76|350.06|351.76|350.06|351.48|349.78|9
1729026940000|2024-10-15 21:15:40|351.78|350.08|351.79|350.09|351.79|350.09|351.76|350.06|4
1729026960000|2024-10-15 21:16:00|351.8|350.1|351.83|350.13|351.86|350.16|351.79|350.09|7
1729026970000|2024-10-15 21:16:10|351.82|350.12|351.6|349.9|351.82|350.12|351.6|349.9|10
1729026980000|2024-10-15 21:16:20|351.59|349.89|351.54|349.84|351.59|349.89|351.35|349.65|18
1729026990000|2024-10-15 21:16:30|351.52|349.82|351.46|349.76|351.56|349.86|351.43|349.73|13
1729027000000|2024-10-15 21:16:40|351.45|349.75|351.46|349.76|351.46|349.76|351.44|349.74|4
1729027010000|2024-10-15 21:16:50|351.47|349.77|351.48|349.78|351.48|349.78|351.47|349.77|2
1729027020000|2024-10-15 21:17:00|351.51|349.81|351.63|349.93|351.64|349.94|351.48|349.78|14
1729027030000|2024-10-15 21:17:10|351.65|349.95|351.68|349.98|351.74|350.04|351.65|349.95|15
1729027040000|2024-10-15 21:17:20|351.64|349.94|351.66|349.96|351.66|349.96|351.64|349.94|3
1729027050000|2024-10-15 21:17:30|351.67|349.97|351.69|349.99|351.69|349.99|351.67|349.97|2
1729027060000|2024-10-15 21:17:40|351.77|350.07|351.69|349.99|351.77|350.07|351.69|349.99|9
1729027070000|2024-10-15 21:17:50|351.68|349.98|351.65|349.95|351.68|349.98|351.65|349.95|6
1729027080000|2024-10-15 21:18:00|351.67|349.97|351.66|349.96|351.67|349.97|351.66|349.96|2
1729027090000|2024-10-15 21:18:10|351.65|349.95|351.42|349.72|351.65|349.95|351.42|349.72|16
1729027100000|2024-10-15 21:18:20|351.41|349.71|351.33|349.63|351.41|349.71|351.33|349.63|11
1729027110000|2024-10-15 21:18:30|351.32|349.62|351.32|349.62|351.32|349.62|351.32|349.62|1
1729027120000|2024-10-15 21:18:40|351.33|349.63|351.38|349.68|351.41|349.71|351.33|349.63|5
1729027130000|2024-10-15 21:18:50|351.37|349.67|351.33|349.63|351.37|349.67|351.33|349.63|5
1729027140000|2024-10-15 21:19:00|351.34|349.64|351.43|349.73|351.43|349.73|351.34|349.64|3
1729027150000|2024-10-15 21:19:10|351.42|349.72|351.42|349.72|351.42|349.72|351.4|349.7|5
1729027160000|2024-10-15 21:19:20|351.45|349.75|351.7|350|351.72|350.02|351.45|349.75|12
1729027170000|2024-10-15 21:19:30|351.71|350.01|351.71|350.01|351.71|350.01|351.71|350.01|1
1729027180000|2024-10-15 21:19:40|351.7|350|351.66|349.96|351.7|350|351.66|349.96|5
1729027190000|2024-10-15 21:19:50|351.61|349.91|351.61|349.91|351.61|349.91|351.58|349.88|3
1729027200000|2024-10-15 21:20:00|351.55|349.85|351.55|349.85|351.55|349.85|351.43|349.73|23
1729027210000|2024-10-15 21:20:10|351.56|349.86|351.55|349.85|351.59|349.89|351.55|349.85|5
1729027220000|2024-10-15 21:20:20|351.54|349.84|351.46|349.76|351.54|349.84|351.46|349.76|6
1729027230000|2024-10-15 21:20:30|351.45|349.75|351.38|349.68|351.45|349.75|351.38|349.68|15
1729027240000|2024-10-15 21:20:40|351.34|349.64|351.59|349.89|351.59|349.89|351.26|349.56|15
1729027250000|2024-10-15 21:20:50|351.6|349.9|351.21|349.51|351.66|349.96|351.2|349.5|18
1729027260000|2024-10-15 21:21:00|351.2|349.5|351.2|349.5|351.21|349.51|351.19|349.49|10
1729027270000|2024-10-15 21:21:10|351.22|349.52|351.32|349.62|351.32|349.62|351.22|349.52|3
1729027280000|2024-10-15 21:21:20|351.3|349.6|351.3|349.6|351.49|349.79|351.3|349.6|12
1729027290000|2024-10-15 21:21:30|351.27|349.57|351.41|349.71|351.41|349.71|351.25|349.55|16
1729027300000|2024-10-15 21:21:40|351.42|349.72|351.53|349.83|351.53|349.83|351.42|349.72|5
1729027310000|2024-10-15 21:21:50|351.54|349.84|351.56|349.86|351.56|349.86|351.54|349.84|2
1729027320000|2024-10-15 21:22:00|351.59|349.89|351.65|349.95|351.65|349.95|351.59|349.89|4
1729027330000|2024-10-15 21:22:10|351.67|349.97|351.73|350.03|351.73|350.03|351.67|349.97|3
1729027340000|2024-10-15 21:22:20|351.55|349.85|351.43|349.73|351.55|349.85|351.43|349.73|13
1729027350000|2024-10-15 21:22:30|351.44|349.74|351.44|349.74|351.44|349.74|351.43|349.73|9
1729027360000|2024-10-15 21:22:40|351.43|349.73|351.43|349.73|351.44|349.74|351.43|349.73|3
1729027370000|2024-10-15 21:22:50|351.44|349.74|351.44|349.74|351.44|349.74|351.44|349.74|1
1729027400000|2024-10-15 21:23:20|351.48|349.78|351.52|349.82|351.52|349.82|351.44|349.74|7
1729027410000|2024-10-15 21:23:30|351.64|349.94|351.79|350.09|351.8|350.1|351.64|349.94|12
1729027420000|2024-10-15 21:23:40|351.78|350.08|351.83|350.13|351.83|350.13|351.78|350.08|8
1729027430000|2024-10-15 21:23:50|351.88|350.18|351.93|350.23|351.93|350.23|351.88|350.18|3
1729027440000|2024-10-15 21:24:00|351.94|350.24|351.99|350.29|351.99|350.29|351.94|350.24|2
1729027450000|2024-10-15 21:24:10|352|350.3|352|350.3|352.02|350.32|351.98|350.28|6
1729027460000|2024-10-15 21:24:20|351.98|350.28|352.4|350.7|352.4|350.7|351.98|350.28|15
1729027470000|2024-10-15 21:24:30|352.41|350.71|352.42|350.72|352.42|350.72|352.41|350.71|2
1729027480000|2024-10-15 21:24:40|352.41|350.71|352.39|350.69|352.41|350.71|352.39|350.69|3
1729027490000|2024-10-15 21:24:50|352.34|350.64|352.34|350.64|352.34|350.64|352.34|350.64|1
1729027500000|2024-10-15 21:25:00|352.32|350.62|352.27|350.57|352.37|350.67|352.27|350.57|14
1729027510000|2024-10-15 21:25:10|352.25|350.55|352.23|350.53|352.26|350.56|352.19|350.49|10
1729027520000|2024-10-15 21:25:20|352.21|350.51|352.24|350.54|352.24|350.54|352.21|350.51|7
1729027530000|2024-10-15 21:25:30|352.25|350.55|352.25|350.55|352.25|350.55|352.25|350.55|1
1729027540000|2024-10-15 21:25:40|352.32|350.62|352.27|350.57|352.32|350.62|352.27|350.57|4
1729027550000|2024-10-15 21:25:50|352.28|350.58|352.33|350.63|352.33|350.63|352.27|350.57|5
1729027560000|2024-10-15 21:26:00|352.34|350.64|352.35|350.65|352.35|350.65|352.34|350.64|2
1729027570000|2024-10-15 21:26:10|352.37|350.67|352.4|350.7|352.43|350.73|352.37|350.67|5
1729027590000|2024-10-15 21:26:30|352.36|350.66|352.41|350.71|352.41|350.71|352.36|350.66|3
1729027600000|2024-10-15 21:26:40|352.45|350.75|352.43|350.73|352.45|350.75|352.42|350.72|3
1729027620000|2024-10-15 21:27:00|352.49|350.79|352.52|350.82|352.52|350.82|352.47|350.77|13
1729027630000|2024-10-15 21:27:10|352.53|350.83|352.53|350.83|352.53|350.83|352.53|350.83|1
1729027640000|2024-10-15 21:27:20|352.55|350.85|352.54|350.84|352.55|350.85|352.54|350.84|2
1729027650000|2024-10-15 21:27:30|352.53|350.83|352.49|350.79|352.53|350.83|352.49|350.79|4
1729027660000|2024-10-15 21:27:40|352.7|351|352.72|351.02|352.73|351.03|352.69|350.99|8
1729027670000|2024-10-15 21:27:50|352.69|350.99|352.65|350.95|352.69|350.99|352.65|350.95|5
1729027690000|2024-10-15 21:28:10|352.64|350.94|352.53|350.83|352.64|350.94|352.53|350.83|7
1729027700000|2024-10-15 21:28:20|352.52|350.82|352.51|350.81|352.52|350.82|352.51|350.81|2
1729027710000|2024-10-15 21:28:30|352.46|350.76|352.31|350.61|352.46|350.76|352.3|350.6|13
1729027720000|2024-10-15 21:28:40|352.3|350.6|352.29|350.59|352.3|350.6|352.29|350.59|6
1729027730000|2024-10-15 21:28:50|352.3|350.6|352.33|350.63|352.34|350.64|352.3|350.6|4
1729027740000|2024-10-15 21:29:00|352.32|350.62|352.33|350.63|352.33|350.63|352.32|350.62|2
1729027750000|2024-10-15 21:29:10|352.32|350.62|352.33|350.63|352.33|350.63|352.32|350.62|2
1729027760000|2024-10-15 21:29:20|352.32|350.62|352.37|350.67|352.39|350.69|352.32|350.62|5
1729027770000|2024-10-15 21:29:30|352.36|350.66|352.29|350.59|352.36|350.66|352.29|350.59|6
1729027780000|2024-10-15 21:29:40|352.3|350.6|352.29|350.59|352.3|350.6|352.29|350.59|2
1729027790000|2024-10-15 21:29:50|352.26|350.56|352.26|350.56|352.26|350.56|352.26|350.56|1
1729027800000|2024-10-15 21:30:00|352.29|350.59|352.35|350.65|352.35|350.65|352.29|350.59|3
1729027810000|2024-10-15 21:30:10|352.36|350.66|352.39|350.69|352.39|350.69|352.32|350.62|8
1729027820000|2024-10-15 21:30:20|352.38|350.68|352.48|350.78|352.48|350.78|352.38|350.68|9
1729027830000|2024-10-15 21:30:30|352.51|350.81|352.41|350.71|352.51|350.81|352.41|350.71|8
1729027840000|2024-10-15 21:30:40|352.4|350.7|352.37|350.67|352.41|350.71|352.37|350.67|6
1729027860000|2024-10-15 21:31:00|352.33|350.63|352.29|350.59|352.33|350.63|352.29|350.59|4
1729027890000|2024-10-15 21:31:30|352.28|350.58|352.23|350.53|352.28|350.58|352.23|350.53|5
1729027900000|2024-10-15 21:31:40|352.19|350.49|352.19|350.49|352.19|350.49|352.19|350.49|1
1729027910000|2024-10-15 21:31:50|352.18|350.48|352.12|350.42|352.18|350.48|352.12|350.42|5
1729027920000|2024-10-15 21:32:00|352.11|350.41|352.07|350.37|352.11|350.41|352.07|350.37|2
1729027930000|2024-10-15 21:32:10|352.03|350.33|352.01|350.31|352.03|350.33|352.01|350.31|3
1729027940000|2024-10-15 21:32:20|352|350.3|351.82|350.12|352|350.3|351.82|350.12|9
1729027950000|2024-10-15 21:32:30|351.79|350.09|351.77|350.07|351.81|350.11|351.77|350.07|7
1729027960000|2024-10-15 21:32:40|351.78|350.08|351.64|349.94|351.78|350.08|351.59|349.89|11
1729027970000|2024-10-15 21:32:50|351.63|349.93|351.66|349.96|351.66|349.96|351.63|349.93|5
1729027980000|2024-10-15 21:33:00|351.74|350.04|351.74|350.04|351.75|350.05|351.7|350|6
1729027990000|2024-10-15 21:33:10|351.75|350.05|351.81|350.11|351.83|350.13|351.75|350.05|6
1729028000000|2024-10-15 21:33:20|351.82|350.12|352.05|350.35|352.05|350.35|351.82|350.12|12
1729028010000|2024-10-15 21:33:30|352.06|350.36|352.06|350.36|352.06|350.36|352.06|350.36|1
1729028030000|2024-10-15 21:33:50|352.11|350.41|352.12|350.42|352.13|350.43|352.11|350.41|4
1729028060000|2024-10-15 21:34:20|352.13|350.43|352.13|350.43|352.13|350.43|352.13|350.43|1
1729028070000|2024-10-15 21:34:30|352.15|350.45|352.33|350.63|352.34|350.64|352.15|350.45|7
1729028080000|2024-10-15 21:34:40|352.34|350.64|352.46|350.76|352.46|350.76|352.34|350.64|5
1729028090000|2024-10-15 21:34:50|352.47|350.77|352.73|351.03|352.75|351.05|352.35|350.65|12
1729028100000|2024-10-15 21:35:00|352.74|351.04|352.7|351|352.75|351.05|352.7|351|6
1729028110000|2024-10-15 21:35:10|352.69|350.99|352.66|350.96|352.69|350.99|352.66|350.96|4
1729028120000|2024-10-15 21:35:20|352.68|350.98|352.65|350.95|352.68|350.98|352.65|350.95|4
1729028130000|2024-10-15 21:35:30|352.61|350.91|352.48|350.78|352.61|350.91|352.48|350.78|9
1729028140000|2024-10-15 21:35:40|352.47|350.77|352.47|350.77|352.48|350.78|352.47|350.77|3
1729028150000|2024-10-15 21:35:50|352.46|350.76|352.45|350.75|352.46|350.76|352.45|350.75|2
1729028160000|2024-10-15 21:36:00|352.42|350.72|352.27|350.57|352.42|350.72|352.25|350.55|10
1729028170000|2024-10-15 21:36:10|352.26|350.56|352.23|350.53|352.27|350.57|352.23|350.53|8
1729028180000|2024-10-15 21:36:20|352.22|350.52|352.18|350.48|352.22|350.52|352.18|350.48|3
1729028190000|2024-10-15 21:36:30|352.21|350.51|352.21|350.51|352.21|350.51|352.21|350.51|1
1729028200000|2024-10-15 21:36:40|352.18|350.48|352.18|350.48|352.18|350.48|352.18|350.48|1
1729028210000|2024-10-15 21:36:50|352.17|350.47|352.17|350.47|352.18|350.48|352.17|350.47|3
1729028220000|2024-10-15 21:37:00|352.05|350.35|351.97|350.27|352.09|350.39|351.97|350.27|9
1729028230000|2024-10-15 21:37:10|351.96|350.26|351.94|350.24|351.96|350.26|351.94|350.24|3
1729028240000|2024-10-15 21:37:20|351.92|350.22|351.93|350.23|351.94|350.24|351.92|350.22|3
1729028270000|2024-10-15 21:37:50|351.91|350.21|351.93|350.23|351.93|350.23|351.91|350.21|2
1729028290000|2024-10-15 21:38:10|351.92|350.22|351.93|350.23|351.93|350.23|351.92|350.22|2
1729028300000|2024-10-15 21:38:20|351.85|350.15|351.69|349.99|351.85|350.15|351.69|349.99|10
1729028310000|2024-10-15 21:38:30|351.68|349.98|351.51|349.81|351.68|349.98|351.51|349.81|14
1729028320000|2024-10-15 21:38:40|351.5|349.8|351.46|349.76|351.53|349.83|351.46|349.76|11
1729028330000|2024-10-15 21:38:50|351.45|349.75|351.27|349.57|351.45|349.75|351.27|349.57|16
1729028340000|2024-10-15 21:39:00|351.28|349.58|351.25|349.55|351.29|349.59|351.25|349.55|6
1729028360000|2024-10-15 21:39:20|351.26|349.56|351.28|349.58|351.29|349.59|351.24|349.54|10
1729028370000|2024-10-15 21:39:30|351.29|349.59|351.44|349.74|351.44|349.74|351.29|349.59|5
1729028380000|2024-10-15 21:39:40|351.45|349.75|351.49|349.79|351.5|349.8|351.41|349.71|10
1729028390000|2024-10-15 21:39:50|351.5|349.8|351.64|349.94|351.66|349.96|351.5|349.8|10
1729028400000|2024-10-15 21:40:00|351.73|350.03|351.84|350.14|351.84|350.14|351.73|350.03|10
1729028410000|2024-10-15 21:40:10|351.85|350.15|351.85|350.15|351.85|350.15|351.85|350.15|1
1729028420000|2024-10-15 21:40:20|351.86|350.16|351.87|350.17|351.87|350.17|351.86|350.16|2
1729028430000|2024-10-15 21:40:30|351.88|350.18|351.99|350.29|351.99|350.29|351.88|350.18|5
1729028440000|2024-10-15 21:40:40|352|350.3|351.99|350.29|352.02|350.32|351.99|350.29|4
1729028450000|2024-10-15 21:40:50|351.98|350.28|351.86|350.16|351.98|350.28|351.86|350.16|10
1729028460000|2024-10-15 21:41:00|351.85|350.15|351.81|350.11|351.85|350.15|351.8|350.1|6
1729028470000|2024-10-15 21:41:10|351.82|350.12|351.82|350.12|351.82|350.12|351.82|350.12|1
1729028480000|2024-10-15 21:41:20|351.83|350.13|351.77|350.07|351.83|350.13|351.77|350.07|6
1729028490000|2024-10-15 21:41:30|351.76|350.06|351.74|350.04|351.76|350.06|351.74|350.04|3
1729028500000|2024-10-15 21:41:40|351.73|350.03|351.56|349.86|351.73|350.03|351.56|349.86|9
1729028510000|2024-10-15 21:41:50|351.57|349.87|351.62|349.92|351.62|349.92|351.57|349.87|4
1729028530000|2024-10-15 21:42:10|351.6|349.9|351.62|349.92|351.62|349.92|351.47|349.77|4
1729028540000|2024-10-15 21:42:20|351.65|349.95|351.72|350.02|351.73|350.03|351.65|349.95|6
1729028550000|2024-10-15 21:42:30|351.73|350.03|351.72|350.02|351.73|350.03|351.7|350|3
1729028560000|2024-10-15 21:42:40|351.73|350.03|351.65|349.95|351.73|350.03|351.65|349.95|8
1729028570000|2024-10-15 21:42:50|351.7|350|351.7|350|351.7|350|351.7|350|1
1729028590000|2024-10-15 21:43:10|351.69|349.99|351.68|349.98|351.69|349.99|351.68|349.98|2
1729028600000|2024-10-15 21:43:20|351.65|349.95|351.65|349.95|351.65|349.95|351.65|349.95|1
1729028620000|2024-10-15 21:43:40|351.63|349.93|351.63|349.93|351.63|349.93|351.63|349.93|1
1729028630000|2024-10-15 21:43:50|351.65|349.95|351.72|350.02|351.75|350.05|351.65|349.95|8
1729028640000|2024-10-15 21:44:00|351.81|350.11|351.93|350.23|351.95|350.25|351.81|350.11|11
1729028650000|2024-10-15 21:44:10|351.91|350.21|351.89|350.19|351.94|350.24|351.89|350.19|11
1729028660000|2024-10-15 21:44:20|351.88|350.18|351.88|350.18|351.88|350.18|351.88|350.18|1
1729028670000|2024-10-15 21:44:30|351.85|350.15|351.85|350.15|351.85|350.15|351.85|350.15|1
1729028680000|2024-10-15 21:44:40|351.84|350.14|351.81|350.11|351.84|350.14|351.81|350.11|2
1729028700000|2024-10-15 21:45:00|351.8|350.1|351.8|350.1|351.8|350.1|351.8|350.1|1
1729028710000|2024-10-15 21:45:10|351.81|350.11|351.81|350.11|351.81|350.11|351.81|350.11|1
1729028730000|2024-10-15 21:45:30|351.82|350.12|351.82|350.12|351.88|350.18|351.82|350.12|5
1729028740000|2024-10-15 21:45:40|351.85|350.15|351.87|350.17|351.87|350.17|351.85|350.15|5
1729028750000|2024-10-15 21:45:50|351.82|350.12|351.9|350.2|351.9|350.2|351.82|350.12|5
1729028760000|2024-10-15 21:46:00|351.94|350.24|351.92|350.22|351.94|350.24|351.92|350.22|3
1729028770000|2024-10-15 21:46:10|351.91|350.21|351.87|350.17|351.91|350.21|351.87|350.17|3
1729028780000|2024-10-15 21:46:20|351.89|350.19|352|350.3|352|350.3|351.89|350.19|6
1729028790000|2024-10-15 21:46:30|352.01|350.31|352.01|350.31|352.01|350.31|352.01|350.31|1
1729028800000|2024-10-15 21:46:40|351.98|350.28|351.97|350.27|352|350.3|351.97|350.27|3
1729028810000|2024-10-15 21:46:50|351.98|350.28|351.98|350.28|351.98|350.28|351.98|350.28|1
1729028820000|2024-10-15 21:47:00|352|350.3|352.01|350.31|352.01|350.31|352|350.3|4
1729028830000|2024-10-15 21:47:10|352.02|350.32|352.03|350.33|352.05|350.35|352|350.3|11
1729028840000|2024-10-15 21:47:20|352.04|350.34|352.03|350.33|352.04|350.34|352.02|350.32|5
1729028850000|2024-10-15 21:47:30|352.06|350.36|352.1|350.4|352.13|350.43|352.06|350.36|4
1729028870000|2024-10-15 21:47:50|352.13|350.43|352.23|350.53|352.23|350.53|352.12|350.42|8
1729028890000|2024-10-15 21:48:10|352.24|350.54|352.24|350.54|352.24|350.54|352.24|350.54|1
1729028900000|2024-10-15 21:48:20|352.23|350.53|352.25|350.55|352.25|350.55|352.23|350.53|3
1729028910000|2024-10-15 21:48:30|352.24|350.54|352.26|350.56|352.26|350.56|352.24|350.54|3
1729028920000|2024-10-15 21:48:40|352.25|350.55|352.29|350.59|352.32|350.62|352.25|350.55|7
1729028930000|2024-10-15 21:48:50|352.3|350.6|352.23|350.53|352.3|350.6|352.22|350.52|6
1729028940000|2024-10-15 21:49:00|352.22|350.52|352.22|350.52|352.22|350.52|352.22|350.52|1
1729028950000|2024-10-15 21:49:10|352.24|350.54|352.26|350.56|352.27|350.57|352.24|350.54|3
1729028960000|2024-10-15 21:49:20|352.23|350.53|352.23|350.53|352.23|350.53|352.23|350.53|1
1729028970000|2024-10-15 21:49:30|352.25|350.55|352.25|350.55|352.28|350.58|352.23|350.53|5
1729028980000|2024-10-15 21:49:40|352.24|350.54|352.24|350.54|352.24|350.54|352.24|350.54|1
1729028990000|2024-10-15 21:49:50|352.23|350.53|352.22|350.52|352.23|350.53|352.22|350.52|2
1729029000000|2024-10-15 21:50:00|352.23|350.53|352.28|350.58|352.28|350.58|352.23|350.53|6
1729029010000|2024-10-15 21:50:10|352.31|350.61|352.65|350.95|352.66|350.96|352.31|350.61|8
1729029020000|2024-10-15 21:50:20|352.62|350.92|352.62|350.92|352.62|350.92|352.62|350.92|1
1729029050000|2024-10-15 21:50:50|352.6|350.9|352.64|350.94|352.65|350.95|352.59|350.89|5
1729029060000|2024-10-15 21:51:00|352.63|350.93|352.6|350.9|352.63|350.93|352.6|350.9|2
1729029070000|2024-10-15 21:51:10|352.59|350.89|352.59|350.89|352.59|350.89|352.59|350.89|1
1729029090000|2024-10-15 21:51:30|352.58|350.88|352.61|350.91|352.64|350.94|352.58|350.88|5
1729029100000|2024-10-15 21:51:40|352.64|350.94|352.82|351.12|352.82|351.12|352.62|350.92|7
1729029110000|2024-10-15 21:51:50|352.85|351.15|352.83|351.13|352.85|351.15|352.81|351.11|6
1729029120000|2024-10-15 21:52:00|352.84|351.14|352.82|351.12|352.84|351.14|352.82|351.12|4
1729029130000|2024-10-15 21:52:10|352.81|351.11|352.81|351.11|352.81|351.11|352.81|351.11|1
1729029140000|2024-10-15 21:52:20|352.83|351.13|352.83|351.13|352.83|351.13|352.83|351.13|1
1729029150000|2024-10-15 21:52:30|352.82|351.12|352.84|351.14|352.84|351.14|352.82|351.12|2
1729029160000|2024-10-15 21:52:40|352.89|351.19|352.95|351.25|352.95|351.25|352.89|351.19|7
1729029170000|2024-10-15 21:52:50|352.96|351.26|352.97|351.27|352.98|351.28|352.96|351.26|9
1729029180000|2024-10-15 21:53:00|352.99|351.29|353|351.3|353.03|351.33|352.97|351.27|14
1729029190000|2024-10-15 21:53:10|352.99|351.29|352.96|351.26|352.99|351.29|352.96|351.26|4
1729029220000|2024-10-15 21:53:40|352.99|351.29|353.03|351.33|353.03|351.33|352.99|351.29|3
1729029230000|2024-10-15 21:53:50|353.04|351.34|353.03|351.33|353.04|351.34|353.03|351.33|2
1729029240000|2024-10-15 21:54:00|353.04|351.34|353.02|351.32|353.04|351.34|353.02|351.32|3
1729029250000|2024-10-15 21:54:10|353|351.3|353|351.3|353.03|351.33|353|351.3|4
1729029260000|2024-10-15 21:54:20|353.03|351.33|353.17|351.47|353.17|351.47|353.03|351.33|10
1729029270000|2024-10-15 21:54:30|353.19|351.49|353.17|351.47|353.2|351.5|353.17|351.47|6
1729029280000|2024-10-15 21:54:40|353.18|351.48|353.19|351.49|353.19|351.49|353.18|351.48|4
1729029290000|2024-10-15 21:54:50|353.2|351.5|353.21|351.51|353.21|351.51|353.2|351.5|2
1729029310000|2024-10-15 21:55:10|353.22|351.52|353.22|351.52|353.22|351.52|353.22|351.52|1
1729029330000|2024-10-15 21:55:30|353.21|351.51|353.21|351.51|353.21|351.51|353.21|351.51|1
1729029340000|2024-10-15 21:55:40|353.19|351.49|353.11|351.41|353.19|351.49|353.11|351.41|8
1729029350000|2024-10-15 21:55:50|353.15|351.45|353.25|351.55|353.25|351.55|353.15|351.45|4
1729029360000|2024-10-15 21:56:00|353.24|351.54|353.2|351.5|353.24|351.54|353.2|351.5|5
1729029370000|2024-10-15 21:56:10|353.21|351.51|353.23|351.53|353.23|351.53|353.21|351.51|3
1729029380000|2024-10-15 21:56:20|353.19|351.49|353.19|351.49|353.19|351.49|353.19|351.49|1
1729029390000|2024-10-15 21:56:30|353.22|351.52|353.22|351.52|353.22|351.52|353.22|351.52|1
1729029400000|2024-10-15 21:56:40|353.19|351.49|353.23|351.53|353.23|351.53|353.19|351.49|3
1729029410000|2024-10-15 21:56:50|353.21|351.51|353.22|351.52|353.22|351.52|353.21|351.51|2
1729029430000|2024-10-15 21:57:10|353.23|351.53|353.23|351.53|353.26|351.56|353.23|351.53|3
1729029440000|2024-10-15 21:57:20|353.24|351.54|353.32|351.62|353.33|351.63|353.24|351.54|6
1729029450000|2024-10-15 21:57:30|353.33|351.63|353.41|351.71|353.42|351.72|353.33|351.63|6
1729029460000|2024-10-15 21:57:40|353.42|351.72|353.41|351.71|353.42|351.72|353.4|351.7|3
1729029470000|2024-10-15 21:57:50|353.42|351.72|353.47|351.77|353.47|351.77|353.42|351.72|2
1729029480000|2024-10-15 21:58:00|353.48|351.78|353.49|351.79|353.49|351.79|353.48|351.78|2
1729029490000|2024-10-15 21:58:10|353.51|351.81|353.51|351.81|353.51|351.81|353.5|351.8|3
1729029500000|2024-10-15 21:58:20|353.52|351.82|353.53|351.83|353.53|351.83|353.52|351.82|2
1729029510000|2024-10-15 21:58:30|353.54|351.84|353.54|351.84|353.54|351.84|353.54|351.84|1
1729029520000|2024-10-15 21:58:40|353.53|351.83|353.38|351.68|353.53|351.83|353.38|351.68|12
1729029530000|2024-10-15 21:58:50|353.37|351.67|353.39|351.69|353.39|351.69|353.37|351.67|3
1729029540000|2024-10-15 21:59:00|353.4|351.7|353.39|351.69|353.4|351.7|353.39|351.69|2
1729029550000|2024-10-15 21:59:10|353.4|351.7|353.39|351.69|353.4|351.7|353.39|351.69|2
1729029560000|2024-10-15 21:59:20|353.4|351.7|353.39|351.69|353.4|351.7|353.39|351.69|2
1729029590000|2024-10-15 21:59:50|353.38|351.68|353.38|351.68|353.39|351.69|353.38|351.68|3
1729029600000|2024-10-15 22:00:00|353.37|351.67|353.35|351.65|353.37|351.67|353.33|351.63|6
1729029610000|2024-10-15 22:00:10|353.29|351.59|353.29|351.59|353.29|351.59|353.29|351.59|1
1729029620000|2024-10-15 22:00:20|353.28|351.58|353.24|351.54|353.28|351.58|353.24|351.54|5
1729029630000|2024-10-15 22:00:30|353.23|351.53|353.36|351.66|353.37|351.67|353.23|351.53|3
1729029640000|2024-10-15 22:00:40|353.35|351.65|353.36|351.66|353.36|351.66|353.31|351.61|4
1729029650000|2024-10-15 22:00:50|353.31|351.61|353.31|351.61|353.31|351.61|353.31|351.61|1
1729029660000|2024-10-15 22:01:00|353.36|351.66|353.37|351.67|353.37|351.67|353.36|351.66|2
1729029670000|2024-10-15 22:01:10|353.44|351.74|353.5|351.8|353.59|351.89|353.44|351.74|11
1729029680000|2024-10-15 22:01:20|353.52|351.82|353.54|351.84|353.54|351.84|353.52|351.82|3
1729029690000|2024-10-15 22:01:30|353.53|351.83|353.45|351.75|353.54|351.84|353.45|351.75|9
1729029700000|2024-10-15 22:01:40|353.43|351.73|353.39|351.69|353.43|351.73|353.38|351.68|8
1729029720000|2024-10-15 22:02:00|353.38|351.68|353.38|351.68|353.38|351.68|353.38|351.68|1
1729029730000|2024-10-15 22:02:10|353.37|351.67|353.49|351.79|353.49|351.79|353.37|351.67|10
1729029740000|2024-10-15 22:02:20|353.51|351.81|353.55|351.85|353.55|351.85|353.51|351.81|10
1729029750000|2024-10-15 22:02:30|353.56|351.86|353.6|351.9|353.6|351.9|353.53|351.83|5
1729029760000|2024-10-15 22:02:40|353.61|351.91|353.64|351.94|353.64|351.94|353.61|351.91|7
1729029770000|2024-10-15 22:02:50|353.63|351.93|353.6|351.9|353.63|351.93|353.57|351.87|5
1729029790000|2024-10-15 22:03:10|353.62|351.92|353.71|352.01|353.75|352.05|353.62|351.92|7
1729029800000|2024-10-15 22:03:20|353.72|352.02|353.65|351.95|353.77|352.07|353.65|351.95|12
1729029810000|2024-10-15 22:03:30|353.64|351.94|353.55|351.85|353.64|351.94|353.54|351.84|5
1729029820000|2024-10-15 22:03:40|353.49|351.79|353.41|351.71|353.49|351.79|353.41|351.71|11
1729029830000|2024-10-15 22:03:50|353.4|351.7|353.25|351.55|353.4|351.7|353.25|351.55|20
1729029840000|2024-10-15 22:04:00|353.24|351.54|353.22|351.52|353.24|351.54|353.22|351.52|3
1729029850000|2024-10-15 22:04:10|353.24|351.54|353.2|351.5|353.34|351.64|353.2|351.5|17
1729029860000|2024-10-15 22:04:20|353.19|351.49|353.08|351.38|353.19|351.49|353.08|351.38|13
1729029870000|2024-10-15 22:04:30|353.07|351.37|353.06|351.36|353.07|351.37|353.04|351.34|6
1729029880000|2024-10-15 22:04:40|353.05|351.35|352.98|351.28|353.05|351.35|352.98|351.28|8
1729029890000|2024-10-15 22:04:50|352.97|351.27|352.98|351.28|352.98|351.28|352.97|351.27|4
1729029900000|2024-10-15 22:05:00|352.99|351.29|353.1|351.4|353.1|351.4|352.99|351.29|5
1729029920000|2024-10-15 22:05:20|353.09|351.39|353.1|351.4|353.1|351.4|353.09|351.39|2
1729029950000|2024-10-15 22:05:50|353.09|351.39|353.08|351.38|353.09|351.39|353.08|351.38|2
1729029960000|2024-10-15 22:06:00|353.07|351.37|353.1|351.4|353.1|351.4|353.07|351.37|3
1729029970000|2024-10-15 22:06:10|353.28|351.58|353.27|351.57|353.28|351.58|353.19|351.49|6
1729029980000|2024-10-15 22:06:20|353.28|351.58|353.26|351.56|353.31|351.61|353.26|351.56|7
1729029990000|2024-10-15 22:06:30|353.25|351.55|353.28|351.58|353.28|351.58|353.25|351.55|3
1729030000000|2024-10-15 22:06:40|353.27|351.57|353.26|351.56|353.27|351.57|353.26|351.56|2
1729030010000|2024-10-15 22:06:50|353.24|351.54|353.2|351.5|353.24|351.54|353.2|351.5|5
1729030020000|2024-10-15 22:07:00|353.19|351.49|353.2|351.5|353.2|351.5|353.19|351.49|2
1729030030000|2024-10-15 22:07:10|353.16|351.46|353.15|351.45|353.16|351.46|353.15|351.45|2
1729030040000|2024-10-15 22:07:20|353.14|351.44|353.08|351.38|353.14|351.44|353.08|351.38|4
1729030050000|2024-10-15 22:07:30|353.07|351.37|353.07|351.37|353.07|351.37|353.06|351.36|3
1729030070000|2024-10-15 22:07:50|353.03|351.33|353.02|351.32|353.03|351.33|353.02|351.32|2
1729030080000|2024-10-15 22:08:00|353.01|351.31|352.97|351.27|353.01|351.31|352.96|351.26|10
1729030090000|2024-10-15 22:08:10|352.96|351.26|352.94|351.24|352.96|351.26|352.94|351.24|3
1729030100000|2024-10-15 22:08:20|352.93|351.23|352.86|351.16|352.93|351.23|352.86|351.16|7
1729030110000|2024-10-15 22:08:30|352.87|351.17|352.86|351.16|352.87|351.17|352.86|351.16|2
1729030120000|2024-10-15 22:08:40|352.85|351.15|352.82|351.12|352.85|351.15|352.82|351.12|6
1729030130000|2024-10-15 22:08:50|352.81|351.11|352.82|351.12|352.82|351.12|352.81|351.11|4
1729030140000|2024-10-15 22:09:00|352.91|351.21|353.07|351.37|353.07|351.37|352.91|351.21|2
1729030150000|2024-10-15 22:09:10|352.97|351.27|352.97|351.27|352.97|351.27|352.97|351.27|1
1729030180000|2024-10-15 22:09:40|352.96|351.26|352.97|351.27|352.97|351.27|352.96|351.26|2
1729030210000|2024-10-15 22:10:10|352.96|351.26|352.96|351.26|352.96|351.26|352.96|351.26|1
1729030220000|2024-10-15 22:10:20|353.11|351.41|353.11|351.41|353.11|351.41|353.11|351.41|1
1729030230000|2024-10-15 22:10:30|353.1|351.4|353.1|351.4|353.11|351.41|353.09|351.39|9
1729030240000|2024-10-15 22:10:40|353.09|351.39|353.06|351.36|353.09|351.39|353.05|351.35|7
1729030250000|2024-10-15 22:10:50|353.05|351.35|353.05|351.35|353.05|351.35|353.05|351.35|1
1729030350000|2024-10-15 22:12:30|353.03|351.33|353.03|351.33|353.03|351.33|353.03|351.33|1
1729030370000|2024-10-15 22:12:50|353.05|351.35|353.05|351.35|353.05|351.35|353.05|351.35|1
1729030430000|2024-10-15 22:13:50|353.13|351.43|353.13|351.43|353.13|351.43|353.13|351.43|1
1729030440000|2024-10-15 22:14:00|353.12|351.42|353.12|351.42|353.12|351.42|353.12|351.42|1
1729030450000|2024-10-15 22:14:10|353.11|351.41|353.1|351.4|353.12|351.42|353.1|351.4|5
1729030460000|2024-10-15 22:14:20|353.09|351.39|353.03|351.33|353.09|351.39|353.03|351.33|7
1729030470000|2024-10-15 22:14:30|353.02|351.32|353|351.3|353.02|351.32|353|351.3|3
1729030480000|2024-10-15 22:14:40|352.92|351.22|352.91|351.21|352.92|351.22|352.91|351.21|2
1729030490000|2024-10-15 22:14:50|352.88|351.18|352.88|351.18|352.88|351.18|352.88|351.18|1
1729030520000|2024-10-15 22:15:20|352.9|351.2|353|351.3|353.01|351.31|352.9|351.2|5
1729030530000|2024-10-15 22:15:30|353.01|351.31|353.01|351.31|353.01|351.31|353.01|351.31|1
1729030560000|2024-10-15 22:16:00|353|351.3|352.98|351.28|353|351.3|352.98|351.28|3
1729030570000|2024-10-15 22:16:10|352.97|351.27|352.96|351.26|352.97|351.27|352.96|351.26|2
1729030580000|2024-10-15 22:16:20|353.05|351.35|353|351.3|353.05|351.35|353|351.3|2
1729030590000|2024-10-15 22:16:30|353.09|351.39|353.09|351.39|353.09|351.39|353.09|351.39|1
1729030600000|2024-10-15 22:16:40|353.08|351.38|353.07|351.37|353.08|351.38|353.07|351.37|2
1729030610000|2024-10-15 22:16:50|353.06|351.36|353.05|351.35|353.06|351.36|353.05|351.35|2
1729030640000|2024-10-15 22:17:20|353.04|351.34|353.05|351.35|353.05|351.35|353.04|351.34|2
1729030650000|2024-10-15 22:17:30|353.04|351.34|353.05|351.35|353.05|351.35|353.04|351.34|2
1729030690000|2024-10-15 22:18:10|353.04|351.34|353.03|351.33|353.04|351.34|353.03|351.33|2
1729030700000|2024-10-15 22:18:20|353.02|351.32|353.02|351.32|353.02|351.32|353.02|351.32|1
1729030710000|2024-10-15 22:18:30|352.94|351.24|352.94|351.24|352.94|351.24|352.94|351.24|1
1729030720000|2024-10-15 22:18:40|352.93|351.23|352.93|351.23|352.93|351.23|352.93|351.23|1
1729030730000|2024-10-15 22:18:50|352.92|351.22|352.92|351.22|352.92|351.22|352.92|351.22|1
1729030740000|2024-10-15 22:19:00|352.48|350.78|352.55|350.85|352.55|350.85|352.48|350.78|5
1729030750000|2024-10-15 22:19:10|352.56|350.86|352.79|351.09|352.79|351.09|352.56|350.86|8
1729030760000|2024-10-15 22:19:20|352.78|351.08|352.72|351.02|352.79|351.09|352.68|350.98|13
1729030770000|2024-10-15 22:19:30|352.73|351.03|352.78|351.08|352.9|351.2|352.73|351.03|10
1729030780000|2024-10-15 22:19:40|352.77|351.07|352.78|351.08|352.83|351.13|352.76|351.06|8
1729030790000|2024-10-15 22:19:50|352.79|351.09|352.79|351.09|352.83|351.13|352.79|351.09|6
1729030800000|2024-10-15 22:20:00|352.8|351.1|352.8|351.1|352.8|351.1|352.79|351.09|3
1729030810000|2024-10-15 22:20:10|352.72|351.02|352.78|351.08|352.78|351.08|352.72|351.02|7
1729030830000|2024-10-15 22:20:30|352.79|351.09|352.79|351.09|352.79|351.09|352.79|351.09|1
1729030860000|2024-10-15 22:21:00|352.8|351.1|352.8|351.1|352.8|351.1|352.79|351.09|3
1729030870000|2024-10-15 22:21:10|352.88|351.18|353.41|351.71|353.41|351.71|352.87|351.17|16
1729030880000|2024-10-15 22:21:20|353.48|351.78|353.53|351.83|353.53|351.83|353.44|351.74|17
1729030890000|2024-10-15 22:21:30|353.51|351.81|353.53|351.83|353.53|351.83|353.51|351.81|2
1729030900000|2024-10-15 22:21:40|353.54|351.84|353.68|351.98|353.69|351.99|353.54|351.84|7
1729030910000|2024-10-15 22:21:50|353.69|351.99|353.73|352.03|353.73|352.03|353.67|351.97|9
1729030920000|2024-10-15 22:22:00|353.74|352.04|353.8|352.1|353.95|352.25|353.74|352.04|19
1729030930000|2024-10-15 22:22:10|353.81|352.11|353.84|352.14|353.84|352.14|353.81|352.11|5
1729030950000|2024-10-15 22:22:30|353.8|352.1|353.71|352.01|353.8|352.1|353.69|351.99|8
1729030960000|2024-10-15 22:22:40|353.7|352|353.66|351.96|353.7|352|353.66|351.96|7
1729030970000|2024-10-15 22:22:50|353.59|351.89|353.52|351.82|353.59|351.89|353.52|351.82|5
1729030980000|2024-10-15 22:23:00|353.53|351.83|353.55|351.85|353.59|351.89|353.53|351.83|13
1729030990000|2024-10-15 22:23:10|353.54|351.84|353.51|351.81|353.54|351.84|353.49|351.79|7
1729031000000|2024-10-15 22:23:20|353.5|351.8|353.49|351.79|353.5|351.8|353.49|351.79|6
1729031020000|2024-10-15 22:23:40|353.45|351.75|353.45|351.75|353.45|351.75|353.45|351.75|1
1729031030000|2024-10-15 22:23:50|353.46|351.76|353.46|351.76|353.46|351.76|353.46|351.76|1
1729031040000|2024-10-15 22:24:00|353.45|351.75|353.4|351.7|353.51|351.81|353.4|351.7|10
1729031070000|2024-10-15 22:24:30|353.39|351.69|353.42|351.72|353.42|351.72|353.39|351.69|2
1729031080000|2024-10-15 22:24:40|353.38|351.68|353.43|351.73|353.43|351.73|353.38|351.68|2
1729031090000|2024-10-15 22:24:50|353.46|351.76|353.48|351.78|353.48|351.78|353.46|351.76|6
1729031100000|2024-10-15 22:25:00|353.49|351.79|353.56|351.86|353.6|351.9|353.48|351.78|11
1729031110000|2024-10-15 22:25:10|353.57|351.87|353.56|351.86|353.61|351.91|353.55|351.85|7
1729031120000|2024-10-15 22:25:20|353.54|351.84|353.35|351.65|353.54|351.84|353.35|351.65|14
1729031140000|2024-10-15 22:25:40|353.34|351.64|353.33|351.63|353.34|351.64|353.33|351.63|2
1729031150000|2024-10-15 22:25:50|353.35|351.65|353.35|351.65|353.35|351.65|353.35|351.65|1
1729031190000|2024-10-15 22:26:30|353.36|351.66|353.37|351.67|353.37|351.67|353.36|351.66|2
1729031200000|2024-10-15 22:26:40|353.38|351.68|353.41|351.71|353.41|351.71|353.38|351.68|4
1729031210000|2024-10-15 22:26:50|353.42|351.72|353.43|351.73|353.43|351.73|353.42|351.72|2
1729031220000|2024-10-15 22:27:00|353.42|351.72|353.42|351.72|353.42|351.72|353.42|351.72|1
1729031230000|2024-10-15 22:27:10|353.39|351.69|353.35|351.65|353.39|351.69|353.35|351.65|2
1729031260000|2024-10-15 22:27:40|353.47|351.77|353.57|351.87|353.58|351.88|353.47|351.77|8
1729031270000|2024-10-15 22:27:50|353.58|351.88|353.52|351.82|353.58|351.88|353.49|351.79|10
1729031280000|2024-10-15 22:28:00|353.5|351.8|353.43|351.73|353.5|351.8|353.43|351.73|7
1729031290000|2024-10-15 22:28:10|353.41|351.71|353.32|351.62|353.41|351.71|353.31|351.61|9
1729031300000|2024-10-15 22:28:20|353.33|351.63|353.52|351.82|353.52|351.82|353.33|351.63|7
1729031310000|2024-10-15 22:28:30|353.53|351.83|353.52|351.82|353.55|351.85|353.5|351.8|12
1729031320000|2024-10-15 22:28:40|353.51|351.81|353.94|352.24|353.94|352.24|353.5|351.8|8
1729031330000|2024-10-15 22:28:50|353.95|352.25|353.99|352.29|353.99|352.29|353.94|352.24|7
1729031340000|2024-10-15 22:29:00|353.97|352.27|353.96|352.26|353.97|352.27|353.96|352.26|2
1729031350000|2024-10-15 22:29:10|353.95|352.25|353.95|352.25|353.95|352.25|353.95|352.25|1
1729031360000|2024-10-15 22:29:20|353.94|352.24|353.95|352.25|353.95|352.25|353.93|352.23|4
1729031370000|2024-10-15 22:29:30|353.92|352.22|353.94|352.24|353.94|352.24|353.92|352.22|3
1729031380000|2024-10-15 22:29:40|353.95|352.25|353.97|352.27|353.97|352.27|353.95|352.25|3
1729031390000|2024-10-15 22:29:50|353.98|352.28|353.98|352.28|353.98|352.28|353.98|352.28|1
1729031400000|2024-10-15 22:30:00|353.99|352.29|354|352.3|354|352.3|353.94|352.24|10
1729031410000|2024-10-15 22:30:10|354.01|352.31|354.06|352.36|354.06|352.36|354.01|352.31|3
1729031420000|2024-10-15 22:30:20|354.04|352.34|354.04|352.34|354.06|352.36|354.03|352.33|5
1729031430000|2024-10-15 22:30:30|354.03|352.33|354.02|352.32|354.03|352.33|354.02|352.32|2
1729031440000|2024-10-15 22:30:40|354.01|352.31|354.01|352.31|354.01|352.31|354.01|352.31|1
1729031450000|2024-10-15 22:30:50|354|352.3|354.1|352.4|354.13|352.43|354|352.3|7
1729031460000|2024-10-15 22:31:00|354.08|352.38|354.03|352.33|354.08|352.38|354.03|352.33|8
1729031470000|2024-10-15 22:31:10|354.02|352.32|354.09|352.39|354.11|352.41|354.02|352.32|10
1729031480000|2024-10-15 22:31:20|354.1|352.4|354.08|352.38|354.1|352.4|354.08|352.38|3
1729031490000|2024-10-15 22:31:30|354.04|352.34|353.87|352.17|354.04|352.34|353.86|352.16|7
1729031500000|2024-10-15 22:31:40|353.86|352.16|353.89|352.19|353.89|352.19|353.86|352.16|4
1729031510000|2024-10-15 22:31:50|353.9|352.2|353.89|352.19|353.9|352.2|353.89|352.19|2
1729031520000|2024-10-15 22:32:00|353.93|352.23|353.9|352.2|353.93|352.23|353.9|352.2|4
1729031530000|2024-10-15 22:32:10|353.83|352.13|353.75|352.05|353.83|352.13|353.75|352.05|7
1729031540000|2024-10-15 22:32:20|353.74|352.04|353.7|352|353.74|352.04|353.7|352|2
1729031550000|2024-10-15 22:32:30|353.75|352.05|353.81|352.11|353.81|352.11|353.74|352.04|4
1729031560000|2024-10-15 22:32:40|353.82|352.12|353.82|352.12|353.82|352.12|353.82|352.12|1
1729031580000|2024-10-15 22:33:00|353.83|352.13|353.82|352.12|353.83|352.13|353.79|352.09|4
1729031590000|2024-10-15 22:33:10|353.83|352.13|353.87|352.17|353.87|352.17|353.83|352.13|4
1729031610000|2024-10-15 22:33:30|353.83|352.13|353.87|352.17|353.87|352.17|353.83|352.13|2
1729031620000|2024-10-15 22:33:40|353.88|352.18|353.79|352.09|353.88|352.18|353.79|352.09|6
1729031630000|2024-10-15 22:33:50|353.78|352.08|353.89|352.19|353.89|352.19|353.75|352.05|11
1729031640000|2024-10-15 22:34:00|353.91|352.21|354.03|352.33|354.03|352.33|353.86|352.16|19
1729031650000|2024-10-15 22:34:10|354.06|352.36|354.15|352.45|354.15|352.45|354.06|352.36|13
1729031660000|2024-10-15 22:34:20|354.18|352.48|354.18|352.48|354.18|352.48|354.16|352.46|3
1729031670000|2024-10-15 22:34:30|354.19|352.49|354.43|352.73|354.45|352.75|354.19|352.49|13
1729031680000|2024-10-15 22:34:40|354.42|352.72|354.44|352.74|354.46|352.76|354.41|352.71|15
1729031690000|2024-10-15 22:34:50|354.42|352.72|354.41|352.71|354.44|352.74|354.41|352.71|5
1729031700000|2024-10-15 22:35:00|354.47|352.77|354.3|352.6|354.49|352.79|354.3|352.6|14
1729031710000|2024-10-15 22:35:10|354.18|352.48|353.84|352.14|354.18|352.48|353.8|352.1|15
1729031720000|2024-10-15 22:35:20|353.85|352.15|353.96|352.26|353.96|352.26|353.85|352.15|12
1729031730000|2024-10-15 22:35:30|353.95|352.25|353.91|352.21|353.96|352.26|353.91|352.21|10
1729031740000|2024-10-15 22:35:40|353.92|352.22|354.06|352.36|354.06|352.36|353.92|352.22|7
1729031750000|2024-10-15 22:35:50|354.12|352.42|353.99|352.29|354.17|352.47|353.99|352.29|10
1729031760000|2024-10-15 22:36:00|354.01|352.31|353.93|352.23|354.03|352.33|353.93|352.23|16
1729031770000|2024-10-15 22:36:10|353.92|352.22|353.54|351.84|353.92|352.22|353.53|351.83|13
1729031780000|2024-10-15 22:36:20|353.53|351.83|353.52|351.82|353.56|351.86|353.5|351.8|15
1729031790000|2024-10-15 22:36:30|353.54|351.84|353.53|351.83|353.54|351.84|353.5|351.8|7
1729031800000|2024-10-15 22:36:40|353.54|351.84|353.54|351.84|353.54|351.84|353.54|351.84|1
1729031830000|2024-10-15 22:37:10|353.6|351.9|353.58|351.88|353.6|351.9|353.58|351.88|2
1729031840000|2024-10-15 22:37:20|353.56|351.86|353.56|351.86|353.56|351.86|353.56|351.86|1
1729031850000|2024-10-15 22:37:30|353.59|351.89|353.61|351.91|353.61|351.91|353.58|351.88|6
1729031860000|2024-10-15 22:37:40|353.69|351.99|353.82|352.12|353.82|352.12|353.69|351.99|4
1729031870000|2024-10-15 22:37:50|353.79|352.09|353.49|351.79|353.79|352.09|353.47|351.77|9
1729031880000|2024-10-15 22:38:00|353.48|351.78|353.51|351.81|353.51|351.81|353.47|351.77|7
1729031890000|2024-10-15 22:38:10|353.5|351.8|353.39|351.69|353.5|351.8|353.39|351.69|7
1729031900000|2024-10-15 22:38:20|353.38|351.68|353.31|351.61|353.38|351.68|353.31|351.61|5
1729031910000|2024-10-15 22:38:30|353.3|351.6|353.22|351.52|353.3|351.6|353.22|351.52|6
1729031930000|2024-10-15 22:38:50|353.21|351.51|353.2|351.5|353.21|351.51|353.2|351.5|2
1729031940000|2024-10-15 22:39:00|353.16|351.46|353.1|351.4|353.16|351.46|353.09|351.39|4
1729031950000|2024-10-15 22:39:10|353.09|351.39|352.99|351.29|353.09|351.39|352.99|351.29|9
1729031960000|2024-10-15 22:39:20|353.01|351.31|353.21|351.51|353.21|351.51|353.01|351.31|9
1729031970000|2024-10-15 22:39:30|353.29|351.59|353.36|351.66|353.36|351.66|353.29|351.59|4
1729031980000|2024-10-15 22:39:40|353.37|351.67|353.38|351.68|353.38|351.68|353.36|351.66|4
1729031990000|2024-10-15 22:39:50|353.45|351.75|353.46|351.76|353.49|351.79|353.42|351.72|8
1729032000000|2024-10-15 22:40:00|353.5|351.8|353.39|351.69|353.5|351.8|353.36|351.66|15
1729032010000|2024-10-15 22:40:10|353.4|351.7|353.45|351.75|353.45|351.75|353.4|351.7|4
1729032020000|2024-10-15 22:40:20|353.52|351.82|353.6|351.9|353.6|351.9|353.52|351.82|7
1729032030000|2024-10-15 22:40:30|353.58|351.88|353.58|351.88|353.58|351.88|353.58|351.88|1
1729032040000|2024-10-15 22:40:40|353.57|351.87|353.53|351.83|353.57|351.87|353.53|351.83|5
1729032050000|2024-10-15 22:40:50|353.54|351.84|353.56|351.86|353.57|351.87|353.54|351.84|5
1729032060000|2024-10-15 22:41:00|353.54|351.84|353.54|351.84|353.54|351.84|353.54|351.84|1
1729032080000|2024-10-15 22:41:20|353.55|351.85|353.92|352.22|353.92|352.22|353.55|351.85|5
1729032090000|2024-10-15 22:41:30|353.93|352.23|353.93|352.23|353.93|352.23|353.93|352.23|1
1729032100000|2024-10-15 22:41:40|353.94|352.24|353.97|352.27|353.97|352.27|353.94|352.24|2
1729032110000|2024-10-15 22:41:50|353.95|352.25|353.97|352.27|353.97|352.27|353.95|352.25|5
1729032120000|2024-10-15 22:42:00|353.96|352.26|353.94|352.24|353.96|352.26|353.94|352.24|2
1729032130000|2024-10-15 22:42:10|353.93|352.23|353.92|352.22|353.93|352.23|353.92|352.22|2
1729032140000|2024-10-15 22:42:20|353.85|352.15|353.79|352.09|353.85|352.15|353.78|352.08|6
1729032150000|2024-10-15 22:42:30|353.81|352.11|353.79|352.09|353.81|352.11|353.79|352.09|10
1729032160000|2024-10-15 22:42:40|353.8|352.1|353.81|352.11|353.82|352.12|353.79|352.09|11
1729032170000|2024-10-15 22:42:50|353.8|352.1|353.78|352.08|353.8|352.1|353.78|352.08|3
1729032190000|2024-10-15 22:43:10|353.77|352.07|353.71|352.01|353.77|352.07|353.71|352.01|5
1729032200000|2024-10-15 22:43:20|353.68|351.98|353.62|351.92|353.68|351.98|353.62|351.92|11
1729032210000|2024-10-15 22:43:30|353.56|351.86|353.57|351.87|353.58|351.88|353.55|351.85|11
1729032220000|2024-10-15 22:43:40|353.58|351.88|353.55|351.85|353.58|351.88|353.53|351.83|7
1729032230000|2024-10-15 22:43:50|353.54|351.84|353.55|351.85|353.55|351.85|353.54|351.84|6
1729032240000|2024-10-15 22:44:00|353.56|351.86|353.53|351.83|353.62|351.92|353.53|351.83|7
1729032250000|2024-10-15 22:44:10|353.52|351.82|353.51|351.81|353.52|351.82|353.51|351.81|2
1729032260000|2024-10-15 22:44:20|353.5|351.8|353.37|351.67|353.5|351.8|353.37|351.67|5
1729032270000|2024-10-15 22:44:30|353.41|351.71|353.38|351.68|353.41|351.71|353.38|351.68|2
1729032280000|2024-10-15 22:44:40|353.39|351.69|353.38|351.68|353.41|351.71|353.34|351.64|6
1729032290000|2024-10-15 22:44:50|353.35|351.65|353.35|351.65|353.35|351.65|353.35|351.65|1
1729032300000|2024-10-15 22:45:00|353.38|351.68|353.38|351.68|353.38|351.68|353.38|351.68|1
1729032310000|2024-10-15 22:45:10|353.36|351.66|353.39|351.69|353.4|351.7|353.36|351.66|4
1729032320000|2024-10-15 22:45:20|353.4|351.7|353.46|351.76|353.46|351.76|353.4|351.7|7
1729032330000|2024-10-15 22:45:30|353.52|351.82|353.52|351.82|353.52|351.82|353.52|351.82|1
1729032340000|2024-10-15 22:45:40|353.55|351.85|353.57|351.87|353.58|351.88|353.55|351.85|6
1729032350000|2024-10-15 22:45:50|353.58|351.88|353.5|351.8|353.58|351.88|353.5|351.8|6
1729032360000|2024-10-15 22:46:00|353.49|351.79|353.34|351.64|353.5|351.8|353.34|351.64|6
1729032370000|2024-10-15 22:46:10|353.4|351.7|353.3|351.6|353.4|351.7|353.3|351.6|9
1729032380000|2024-10-15 22:46:20|353.31|351.61|353.3|351.6|353.31|351.61|353.3|351.6|2
1729032390000|2024-10-15 22:46:30|353.31|351.61|353.3|351.6|353.31|351.61|353.3|351.6|2
1729032400000|2024-10-15 22:46:40|353.31|351.61|353.25|351.55|353.31|351.61|353.25|351.55|7
1729032410000|2024-10-15 22:46:50|353.28|351.58|353.29|351.59|353.3|351.6|353.28|351.58|3
1729032420000|2024-10-15 22:47:00|353.32|351.62|353.35|351.65|353.35|351.65|353.32|351.62|2
1729032430000|2024-10-15 22:47:10|353.34|351.64|353.34|351.64|353.35|351.65|353.34|351.64|3
1729032440000|2024-10-15 22:47:20|353.31|351.61|353.35|351.65|353.35|351.65|353.31|351.61|5
1729032450000|2024-10-15 22:47:30|353.33|351.63|353.33|351.63|353.33|351.63|353.32|351.62|3
1729032460000|2024-10-15 22:47:40|353.34|351.64|353.34|351.64|353.34|351.64|353.33|351.63|5
1729032510000|2024-10-15 22:48:30|353.33|351.63|353.33|351.63|353.33|351.63|353.33|351.63|1
1729032520000|2024-10-15 22:48:40|353.29|351.59|353.2|351.5|353.29|351.59|353.2|351.5|5
1729032530000|2024-10-15 22:48:50|353.21|351.51|353.12|351.42|353.21|351.51|353.12|351.42|8
1729032540000|2024-10-15 22:49:00|353.16|351.46|353.12|351.42|353.16|351.46|353.12|351.42|2
1729032550000|2024-10-15 22:49:10|353.15|351.45|353.18|351.48|353.19|351.49|353.15|351.45|11
1729032560000|2024-10-15 22:49:20|353.16|351.46|353.18|351.48|353.18|351.48|353.16|351.46|3
1729032570000|2024-10-15 22:49:30|353.19|351.49|353.16|351.46|353.19|351.49|353.16|351.46|7
1729032580000|2024-10-15 22:49:40|353.17|351.47|353.16|351.46|353.17|351.47|353.16|351.46|2
1729032590000|2024-10-15 22:49:50|353.17|351.47|353.2|351.5|353.2|351.5|353.17|351.47|9
1729032600000|2024-10-15 22:50:00|353.16|351.46|353.1|351.4|353.16|351.46|353.1|351.4|5
1729032610000|2024-10-15 22:50:10|353.11|351.41|353.13|351.43|353.14|351.44|353.11|351.41|12
1729032620000|2024-10-15 22:50:20|353.11|351.41|353.09|351.39|353.11|351.41|353.06|351.36|3
1729032630000|2024-10-15 22:50:30|353.06|351.36|353.07|351.37|353.07|351.37|353.06|351.36|2
1729032640000|2024-10-15 22:50:40|353.06|351.36|353.01|351.31|353.06|351.36|353.01|351.31|5
1729032650000|2024-10-15 22:50:50|353|351.3|352.99|351.29|353|351.3|352.95|351.25|12
1729032660000|2024-10-15 22:51:00|353|351.3|353.04|351.34|353.04|351.34|352.98|351.28|5
1729032670000|2024-10-15 22:51:10|353.06|351.36|353.14|351.44|353.14|351.44|353.04|351.34|10
1729032710000|2024-10-15 22:51:50|353.2|351.5|353.26|351.56|353.26|351.56|353.2|351.5|2
1729032720000|2024-10-15 22:52:00|353.28|351.58|353.28|351.58|353.31|351.61|353.28|351.58|4
1729032730000|2024-10-15 22:52:10|353.23|351.53|353.14|351.44|353.23|351.53|353.14|351.44|9
1729032740000|2024-10-15 22:52:20|353.13|351.43|353.13|351.43|353.13|351.43|353.13|351.43|1
1729032760000|2024-10-15 22:52:40|353.17|351.47|353.15|351.45|353.17|351.47|353.13|351.43|10
1729032780000|2024-10-15 22:53:00|353.2|351.5|353.2|351.5|353.2|351.5|353.2|351.5|1
1729032800000|2024-10-15 22:53:20|353.16|351.46|353.16|351.46|353.16|351.46|353.16|351.46|1
1729032820000|2024-10-15 22:53:40|353.14|351.44|353.16|351.46|353.16|351.46|353.14|351.44|4
1729032830000|2024-10-15 22:53:50|353.2|351.5|353.29|351.59|353.29|351.59|353.2|351.5|7
1729032840000|2024-10-15 22:54:00|353.28|351.58|353.26|351.56|353.31|351.61|353.25|351.55|12
1729032850000|2024-10-15 22:54:10|353.25|351.55|353.22|351.52|353.26|351.56|353.22|351.52|8
1729032860000|2024-10-15 22:54:20|353.23|351.53|353.23|351.53|353.23|351.53|353.23|351.53|1
1729032870000|2024-10-15 22:54:30|353.22|351.52|353.23|351.53|353.25|351.55|353.22|351.52|7
1729032880000|2024-10-15 22:54:40|353.2|351.5|353.22|351.52|353.22|351.52|353.2|351.5|5
1729032890000|2024-10-15 22:54:50|353.2|351.5|353.21|351.51|353.21|351.51|353.2|351.5|2
1729032900000|2024-10-15 22:55:00|353.22|351.52|353.21|351.51|353.22|351.52|353.21|351.51|2
1729032910000|2024-10-15 22:55:10|353.18|351.48|353.09|351.39|353.18|351.48|353.09|351.39|7
1729032920000|2024-10-15 22:55:20|353.08|351.38|352.93|351.23|353.08|351.38|352.91|351.21|10
1729032930000|2024-10-15 22:55:30|352.92|351.22|352.89|351.19|352.92|351.22|352.89|351.19|7
1729032940000|2024-10-15 22:55:40|352.9|351.2|352.92|351.22|352.92|351.22|352.9|351.2|3
1729032950000|2024-10-15 22:55:50|352.91|351.21|352.91|351.21|352.91|351.21|352.91|351.21|1
1729032960000|2024-10-15 22:56:00|352.92|351.22|352.93|351.23|352.93|351.23|352.92|351.22|2
1729032980000|2024-10-15 22:56:20|352.89|351.19|352.81|351.11|352.92|351.22|352.81|351.11|7
1729032990000|2024-10-15 22:56:30|352.78|351.08|352.48|350.78|352.78|351.08|352.48|350.78|18
1729033000000|2024-10-15 22:56:40|352.49|350.79|352.42|350.72|352.53|350.83|352.42|350.72|8
1729033010000|2024-10-15 22:56:50|352.38|350.68|352.34|350.64|352.38|350.68|352.31|350.61|9
1729033020000|2024-10-15 22:57:00|352.33|350.63|352.31|350.61|352.36|350.66|352.31|350.61|10
1729033040000|2024-10-15 22:57:20|352.32|350.62|352.31|350.61|352.32|350.62|352.31|350.61|2
1729033060000|2024-10-15 22:57:40|352.32|350.62|352.32|350.62|352.32|350.62|352.32|350.62|1
1729033070000|2024-10-15 22:57:50|352.33|350.63|352.36|350.66|352.36|350.66|352.33|350.63|3
1729033080000|2024-10-15 22:58:00|352.33|350.63|352.34|350.64|352.34|350.64|352.33|350.63|8
1729033090000|2024-10-15 22:58:10|352.33|350.63|352.32|350.62|352.34|350.64|352.32|350.62|4
1729033100000|2024-10-15 22:58:20|352.01|350.31|351.87|350.17|352.01|350.31|351.86|350.16|12
1729033110000|2024-10-15 22:58:30|351.9|350.2|351.9|350.2|351.9|350.2|351.89|350.19|3
1729033120000|2024-10-15 22:58:40|351.92|350.22|351.92|350.22|351.92|350.22|351.91|350.21|3
1729033130000|2024-10-15 22:58:50|351.95|350.25|351.9|350.2|351.99|350.29|351.9|350.2|6
1729033140000|2024-10-15 22:59:00|351.89|350.19|351.74|350.04|351.89|350.19|351.74|350.04|10
1729033150000|2024-10-15 22:59:10|351.75|350.05|351.75|350.05|351.77|350.07|351.74|350.04|14
1729033160000|2024-10-15 22:59:20|351.76|350.06|351.75|350.05|351.76|350.06|351.75|350.05|2
1729033170000|2024-10-15 22:59:30|351.74|350.04|351.78|350.08|351.78|350.08|351.74|350.04|5
1729033180000|2024-10-15 22:59:40|351.79|350.09|351.78|350.08|351.79|350.09|351.78|350.08|2
1729033210000|2024-10-15 23:00:10|351.75|350.05|351.78|350.08|351.78|350.08|351.75|350.05|3
1729033220000|2024-10-15 23:00:20|351.77|350.07|351.79|350.09|351.8|350.1|351.74|350.04|10
1729033230000|2024-10-15 23:00:30|351.8|350.1|351.9|350.2|351.9|350.2|351.79|350.09|13
1729033240000|2024-10-15 23:00:40|351.94|350.24|351.9|350.2|351.96|350.26|351.9|350.2|4
1729033250000|2024-10-15 23:00:50|351.91|350.21|351.87|350.17|351.91|350.21|351.86|350.16|12
1729033260000|2024-10-15 23:01:00|351.88|350.18|351.85|350.15|351.88|350.18|351.85|350.15|6
1729033270000|2024-10-15 23:01:10|351.84|350.14|351.79|350.09|351.84|350.14|351.79|350.09|7
1729033280000|2024-10-15 23:01:20|351.78|350.08|351.79|350.09|351.79|350.09|351.78|350.08|2
1729033290000|2024-10-15 23:01:30|351.82|350.12|351.86|350.16|351.86|350.16|351.82|350.12|4
1729033300000|2024-10-15 23:01:40|351.89|350.19|351.89|350.19|351.89|350.19|351.89|350.19|1
1729033310000|2024-10-15 23:01:50|351.9|350.2|352.4|350.7|352.4|350.7|351.9|350.2|7
1729033330000|2024-10-15 23:02:10|352.56|350.86|352.84|351.14|352.84|351.14|352.56|350.86|12
1729033340000|2024-10-15 23:02:20|352.8|351.1|352.84|351.14|352.86|351.16|352.77|351.07|8
1729033350000|2024-10-15 23:02:30|352.87|351.17|352.87|351.17|352.87|351.17|352.87|351.17|1
1729033360000|2024-10-15 23:02:40|352.9|351.2|352.95|351.25|352.98|351.28|352.9|351.2|6
1729033370000|2024-10-15 23:02:50|352.96|351.26|353.03|351.33|353.03|351.33|352.96|351.26|6
1729033380000|2024-10-15 23:03:00|353.04|351.34|353.03|351.33|353.04|351.34|353.03|351.33|2
1729033390000|2024-10-15 23:03:10|353.04|351.34|353.01|351.31|353.04|351.34|352.97|351.27|8
1729033400000|2024-10-15 23:03:20|353.02|351.32|353.18|351.48|353.18|351.48|353.01|351.31|13
1729033410000|2024-10-15 23:03:30|353.17|351.47|353.39|351.69|353.39|351.69|353.17|351.47|7
1729033420000|2024-10-15 23:03:40|353.4|351.7|353.61|351.91|353.61|351.91|353.4|351.7|6
1729033430000|2024-10-15 23:03:50|353.6|351.9|353.68|351.98|353.71|352.01|353.6|351.9|8
1729033440000|2024-10-15 23:04:00|353.67|351.97|353.76|352.06|353.79|352.09|353.67|351.97|7
1729033450000|2024-10-15 23:04:10|353.75|352.05|353.75|352.05|353.75|352.05|353.75|352.05|1
1729033470000|2024-10-15 23:04:30|353.74|352.04|353.63|351.93|353.74|352.04|353.61|351.91|8
1729033480000|2024-10-15 23:04:40|353.68|351.98|353.7|352|353.7|352|353.68|351.98|5
1729033490000|2024-10-15 23:04:50|353.69|351.99|353.7|352|353.74|352.04|353.69|351.99|4
1729033500000|2024-10-15 23:05:00|353.69|351.99|353.55|351.85|353.69|351.99|353.55|351.85|9
1729033510000|2024-10-15 23:05:10|353.56|351.86|353.62|351.92|353.62|351.92|353.55|351.85|4
1729033520000|2024-10-15 23:05:20|353.65|351.95|353.64|351.94|353.65|351.95|353.64|351.94|2
1729033530000|2024-10-15 23:05:30|353.6|351.9|353.63|351.93|353.63|351.93|353.57|351.87|8
1729033540000|2024-10-15 23:05:40|353.56|351.86|353.56|351.86|353.56|351.86|353.53|351.83|7
1729033550000|2024-10-15 23:05:50|353.57|351.87|353.57|351.87|353.58|351.88|353.57|351.87|3
1729033560000|2024-10-15 23:06:00|353.54|351.84|353.39|351.69|353.55|351.85|353.39|351.69|7
1729033570000|2024-10-15 23:06:10|353.36|351.66|353.19|351.49|353.36|351.66|353.19|351.49|6
1729033580000|2024-10-15 23:06:20|353.18|351.48|353.09|351.39|353.2|351.5|353.09|351.39|13
1729033590000|2024-10-15 23:06:30|353.07|351.37|353.08|351.38|353.11|351.41|353.05|351.35|13
1729033600000|2024-10-15 23:06:40|353.05|351.35|353.09|351.39|353.1|351.4|353.05|351.35|4
1729033610000|2024-10-15 23:06:50|353.04|351.34|353.14|351.44|353.15|351.45|353.04|351.34|9
1729033620000|2024-10-15 23:07:00|353.13|351.43|353.1|351.4|353.13|351.43|353.1|351.4|3
1729033630000|2024-10-15 23:07:10|353.03|351.33|352.96|351.26|353.03|351.33|352.89|351.19|16
1729033640000|2024-10-15 23:07:20|352.93|351.23|353.01|351.31|353.01|351.31|352.93|351.23|6
1729033650000|2024-10-15 23:07:30|353.02|351.32|353.11|351.41|353.12|351.42|353.02|351.32|17
1729033660000|2024-10-15 23:07:40|353.12|351.42|353.11|351.41|353.16|351.46|353.11|351.41|16
1729033670000|2024-10-15 23:07:50|353.12|351.42|353.16|351.46|353.17|351.47|353.11|351.41|6
1729033680000|2024-10-15 23:08:00|353.15|351.45|352.99|351.29|353.15|351.45|352.99|351.29|6
1729033690000|2024-10-15 23:08:10|352.98|351.28|352.93|351.23|352.98|351.28|352.93|351.23|4
1729033700000|2024-10-15 23:08:20|352.92|351.22|352.86|351.16|352.92|351.22|352.84|351.14|5
1729033710000|2024-10-15 23:08:30|352.85|351.15|352.87|351.17|352.87|351.17|352.85|351.15|3
1729033720000|2024-10-15 23:08:40|352.86|351.16|352.83|351.13|352.86|351.16|352.82|351.12|12
1729033730000|2024-10-15 23:08:50|352.84|351.14|352.79|351.09|352.84|351.14|352.79|351.09|11
1729033740000|2024-10-15 23:09:00|352.8|351.1|352.78|351.08|352.8|351.1|352.76|351.06|10
1729033750000|2024-10-15 23:09:10|352.79|351.09|352.9|351.2|352.9|351.2|352.79|351.09|4
1729033760000|2024-10-15 23:09:20|352.95|351.25|352.96|351.26|352.96|351.26|352.94|351.24|4
1729033770000|2024-10-15 23:09:30|353.03|351.33|353.14|351.44|353.16|351.46|353|351.3|12
1729033780000|2024-10-15 23:09:40|353.16|351.46|353.2|351.5|353.2|351.5|353.12|351.42|7
1729033790000|2024-10-15 23:09:50|353.18|351.48|353.17|351.47|353.18|351.48|353.17|351.47|2
1729033800000|2024-10-15 23:10:00|353.18|351.48|353.21|351.51|353.23|351.53|353.18|351.48|6
1729033810000|2024-10-15 23:10:10|353.19|351.49|353.19|351.49|353.21|351.51|353.19|351.49|4
1729033820000|2024-10-15 23:10:20|353.2|351.5|353.2|351.5|353.2|351.5|353.19|351.49|3
1729033830000|2024-10-15 23:10:30|353.21|351.51|353.3|351.6|353.31|351.61|353.21|351.51|6
1729033840000|2024-10-15 23:10:40|353.29|351.59|353.35|351.65|353.35|351.65|353.28|351.58|12
1729033850000|2024-10-15 23:10:50|353.34|351.64|353.28|351.58|353.35|351.65|353.27|351.57|6
1729033860000|2024-10-15 23:11:00|353.27|351.57|353.27|351.57|353.27|351.57|353.27|351.57|1
1729033870000|2024-10-15 23:11:10|353.26|351.56|353.23|351.53|353.26|351.56|353.23|351.53|4
1729033880000|2024-10-15 23:11:20|353.22|351.52|353.22|351.52|353.22|351.52|353.22|351.52|1
1729033890000|2024-10-15 23:11:30|353.14|351.44|353.13|351.43|353.14|351.44|353.13|351.43|2
1729033900000|2024-10-15 23:11:40|353.14|351.44|353.22|351.52|353.22|351.52|353.14|351.44|2
1729033910000|2024-10-15 23:11:50|353.26|351.56|353.26|351.56|353.26|351.56|353.26|351.56|1
1729033940000|2024-10-15 23:12:20|353.25|351.55|353.19|351.49|353.25|351.55|353.19|351.49|5
1729033950000|2024-10-15 23:12:30|353.18|351.48|353.19|351.49|353.19|351.49|353.18|351.48|2
1729033960000|2024-10-15 23:12:40|353.18|351.48|353.19|351.49|353.19|351.49|353.18|351.48|2
1729033970000|2024-10-15 23:12:50|353.18|351.48|353.19|351.49|353.19|351.49|353.18|351.48|2
1729033980000|2024-10-15 23:13:00|353.18|351.48|352.89|351.19|353.18|351.48|352.89|351.19|12
1729033990000|2024-10-15 23:13:10|352.88|351.18|352.74|351.04|352.88|351.18|352.72|351.02|9
1729034000000|2024-10-15 23:13:20|352.73|351.03|352.73|351.03|352.73|351.03|352.73|351.03|1
1729034010000|2024-10-15 23:13:30|352.74|351.04|352.74|351.04|352.74|351.04|352.74|351.04|1
1729034020000|2024-10-15 23:13:40|352.73|351.03|352.91|351.21|352.91|351.21|352.73|351.03|5
1729034030000|2024-10-15 23:13:50|352.84|351.14|352.83|351.13|352.85|351.15|352.83|351.13|4
1729034040000|2024-10-15 23:14:00|352.84|351.14|352.84|351.14|352.84|351.14|352.83|351.13|13
1729034050000|2024-10-15 23:14:10|352.82|351.12|352.83|351.13|352.83|351.13|352.82|351.12|2
1729034080000|2024-10-15 23:14:40|352.9|351.2|352.99|351.29|352.99|351.29|352.9|351.2|7
1729034100000|2024-10-15 23:15:00|352.92|351.22|352.64|350.94|352.92|351.22|352.61|350.91|10
1729034120000|2024-10-15 23:15:20|352.63|350.93|352.66|350.96|352.66|350.96|352.63|350.93|4
1729034130000|2024-10-15 23:15:30|352.67|350.97|352.75|351.05|352.75|351.05|352.67|350.97|4
1729034140000|2024-10-15 23:15:40|352.8|351.1|352.85|351.15|352.91|351.21|352.8|351.1|14
1729034150000|2024-10-15 23:15:50|352.84|351.14|352.88|351.18|352.88|351.18|352.83|351.13|9
1729034160000|2024-10-15 23:16:00|352.95|351.25|353.11|351.41|353.11|351.41|352.91|351.21|16
1729034170000|2024-10-15 23:16:10|353.12|351.42|353.19|351.49|353.19|351.49|353.1|351.4|13
1729034180000|2024-10-15 23:16:20|353.18|351.48|353.14|351.44|353.18|351.48|353.14|351.44|9
1729034190000|2024-10-15 23:16:30|353.08|351.38|353.03|351.33|353.08|351.38|352.99|351.29|11
1729034200000|2024-10-15 23:16:40|352.99|351.29|353.03|351.33|353.03|351.33|352.99|351.29|2
1729034210000|2024-10-15 23:16:50|353|351.3|353|351.3|353|351.3|353|351.3|1
1729034220000|2024-10-15 23:17:00|353.07|351.37|353.08|351.38|353.09|351.39|353.04|351.34|7
1729034230000|2024-10-15 23:17:10|353.07|351.37|353.15|351.45|353.15|351.45|353.07|351.37|6
1729034240000|2024-10-15 23:17:20|353.14|351.44|353.11|351.41|353.14|351.44|353.11|351.41|2
1729034250000|2024-10-15 23:17:30|353.12|351.42|353.21|351.51|353.21|351.51|353.12|351.42|3
1729034260000|2024-10-15 23:17:40|353.26|351.56|353.31|351.61|353.31|351.61|353.26|351.56|7
1729034270000|2024-10-15 23:17:50|353.29|351.59|353.29|351.59|353.29|351.59|353.29|351.59|1
1729034280000|2024-10-15 23:18:00|353.28|351.58|353.19|351.49|353.28|351.58|353.18|351.48|5
1729034310000|2024-10-15 23:18:30|353.2|351.5|353.19|351.49|353.21|351.51|353.19|351.49|12
1729034320000|2024-10-15 23:18:40|353.2|351.5|353.31|351.61|353.31|351.61|353.2|351.5|6
1729034330000|2024-10-15 23:18:50|353.3|351.6|353.3|351.6|353.3|351.6|353.3|351.6|1
1729034340000|2024-10-15 23:19:00|353.31|351.61|353.31|351.61|353.31|351.61|353.31|351.61|1
1729034350000|2024-10-15 23:19:10|353.25|351.55|353.28|351.58|353.28|351.58|353.25|351.55|8
1729034360000|2024-10-15 23:19:20|353.3|351.6|353.43|351.73|353.45|351.75|353.3|351.6|13
1729034370000|2024-10-15 23:19:30|353.42|351.72|353.43|351.73|353.44|351.74|353.41|351.71|5
1729034380000|2024-10-15 23:19:40|353.44|351.74|353.45|351.75|353.45|351.75|353.43|351.73|4
1729034400000|2024-10-15 23:20:00|353.42|351.72|353.36|351.66|353.42|351.72|353.32|351.62|7
1729034410000|2024-10-15 23:20:10|353.35|351.65|353.34|351.64|353.36|351.66|353.33|351.63|7
1729034420000|2024-10-15 23:20:20|353.33|351.63|353.3|351.6|353.33|351.63|353.3|351.6|3
1729034430000|2024-10-15 23:20:30|353.31|351.61|353.32|351.62|353.32|351.62|353.3|351.6|8
1729034440000|2024-10-15 23:20:40|353.31|351.61|353.31|351.61|353.33|351.63|353.31|351.61|10
1729034450000|2024-10-15 23:20:50|353.32|351.62|353.31|351.61|353.32|351.62|353.31|351.61|4
1729034460000|2024-10-15 23:21:00|353.32|351.62|353.4|351.7|353.4|351.7|353.31|351.61|12
1729034470000|2024-10-15 23:21:10|353.41|351.71|353.41|351.71|353.41|351.71|353.41|351.71|1
1729034480000|2024-10-15 23:21:20|353.42|351.72|353.41|351.71|353.42|351.72|353.41|351.71|2
1729034490000|2024-10-15 23:21:30|353.42|351.72|353.5|351.8|353.5|351.8|353.42|351.72|7
1729034500000|2024-10-15 23:21:40|353.49|351.79|353.5|351.8|353.51|351.81|353.49|351.79|6
1729034510000|2024-10-15 23:21:50|353.47|351.77|353.47|351.77|353.47|351.77|353.47|351.77|1
1729034530000|2024-10-15 23:22:10|353.48|351.78|353.47|351.77|353.48|351.78|353.47|351.77|4
1729034540000|2024-10-15 23:22:20|353.48|351.78|353.48|351.78|353.48|351.78|353.47|351.77|5
1729034550000|2024-10-15 23:22:30|353.49|351.79|353.5|351.8|353.52|351.82|353.48|351.78|6
1729034570000|2024-10-15 23:22:50|353.49|351.79|353.56|351.86|353.57|351.87|353.49|351.79|4
1729034580000|2024-10-15 23:23:00|353.58|351.88|353.57|351.87|353.59|351.89|353.57|351.87|6
1729034590000|2024-10-15 23:23:10|353.56|351.86|353.58|351.88|353.58|351.88|353.56|351.86|5
1729034600000|2024-10-15 23:23:20|353.59|351.89|353.71|352.01|353.71|352.01|353.59|351.89|7
1729034610000|2024-10-15 23:23:30|353.72|352.02|353.7|352|353.72|352.02|353.7|352|13
1729034620000|2024-10-15 23:23:40|353.71|352.01|353.91|352.21|353.95|352.25|353.71|352.01|12
1729034630000|2024-10-15 23:23:50|353.96|352.26|354|352.3|354.01|352.31|353.96|352.26|6
1729034640000|2024-10-15 23:24:00|353.95|352.25|353.96|352.26|353.96|352.26|353.93|352.23|8
1729034650000|2024-10-15 23:24:10|353.97|352.27|353.99|352.29|353.99|352.29|353.97|352.27|2
1729034670000|2024-10-15 23:24:30|353.97|352.27|353.97|352.27|353.97|352.27|353.97|352.27|1
1729034690000|2024-10-15 23:24:50|353.96|352.26|353.96|352.26|353.96|352.26|353.96|352.26|1
1729034700000|2024-10-15 23:25:00|353.97|352.27|353.96|352.26|353.97|352.27|353.96|352.26|2
1729034730000|2024-10-15 23:25:30|353.97|352.27|353.93|352.23|353.97|352.27|353.92|352.22|4
1729034740000|2024-10-15 23:25:40|353.92|352.22|353.92|352.22|353.93|352.23|353.92|352.22|3
1729034750000|2024-10-15 23:25:50|353.93|352.23|353.95|352.25|353.95|352.25|353.93|352.23|4
1729034760000|2024-10-15 23:26:00|353.97|352.27|354.17|352.47|354.17|352.47|353.97|352.27|7
1729034770000|2024-10-15 23:26:10|354.2|352.5|354.2|352.5|354.2|352.5|354.2|352.5|1
1729034800000|2024-10-15 23:26:40|354.21|352.51|354.21|352.51|354.21|352.51|354.21|352.51|1
1729034850000|2024-10-15 23:27:30|354.26|352.56|354.38|352.68|354.4|352.7|354.26|352.56|3
1729034860000|2024-10-15 23:27:40|354.41|352.71|354.47|352.77|354.47|352.77|354.41|352.71|2
1729034870000|2024-10-15 23:27:50|354.48|352.78|354.46|352.76|354.49|352.79|354.46|352.76|5
1729034880000|2024-10-15 23:28:00|354.47|352.77|354.48|352.78|354.48|352.78|354.46|352.76|4
1729034890000|2024-10-15 23:28:10|354.49|352.79|354.5|352.8|354.51|352.81|354.49|352.79|3
1729034900000|2024-10-15 23:28:20|354.51|352.81|354.5|352.8|354.51|352.81|354.5|352.8|4
1729034910000|2024-10-15 23:28:30|354.44|352.74|354.42|352.72|354.44|352.74|354.42|352.72|2
1729034920000|2024-10-15 23:28:40|354.41|352.71|354.41|352.71|354.42|352.72|354.4|352.7|7
1729034930000|2024-10-15 23:28:50|354.4|352.7|354.4|352.7|354.41|352.71|354.4|352.7|3
1729034940000|2024-10-15 23:29:00|354.39|352.69|354.39|352.69|354.39|352.69|354.39|352.69|1
1729034950000|2024-10-15 23:29:10|354.38|352.68|354.38|352.68|354.38|352.68|354.38|352.68|1
1729034970000|2024-10-15 23:29:30|354.37|352.67|354.37|352.67|354.37|352.67|354.37|352.67|1
1729034980000|2024-10-15 23:29:40|354.11|352.41|353.91|352.21|354.11|352.41|353.9|352.2|12
1729034990000|2024-10-15 23:29:50|353.9|352.2|353.89|352.19|353.91|352.21|353.88|352.18|13
1729035000000|2024-10-15 23:30:00|353.86|352.16|353.93|352.23|353.93|352.23|353.86|352.16|7
1729035010000|2024-10-15 23:30:10|354|352.3|354.11|352.41|354.11|352.41|354|352.3|4
1729035020000|2024-10-15 23:30:20|354.12|352.42|354.11|352.41|354.12|352.42|354.11|352.41|6
1729035030000|2024-10-15 23:30:30|354.12|352.42|354.11|352.41|354.14|352.44|354.09|352.39|10
1729035040000|2024-10-15 23:30:40|354.13|352.43|353.95|352.25|354.15|352.45|353.93|352.23|9
1729035050000|2024-10-15 23:30:50|353.96|352.26|354.08|352.38|354.08|352.38|353.92|352.22|14
1729035060000|2024-10-15 23:31:00|354.01|352.31|353.82|352.12|354.02|352.32|353.82|352.12|12
1729035070000|2024-10-15 23:31:10|353.83|352.13|353.82|352.12|353.83|352.13|353.82|352.12|2
1729035080000|2024-10-15 23:31:20|353.83|352.13|353.72|352.02|353.83|352.13|353.7|352|13
1729035090000|2024-10-15 23:31:30|353.74|352.04|353.71|352.01|353.74|352.04|353.7|352|5
1729035100000|2024-10-15 23:31:40|353.7|352|353.72|352.02|353.77|352.07|353.68|351.98|13
1729035110000|2024-10-15 23:31:50|353.74|352.04|353.7|352|353.75|352.05|353.7|352|5
1729035120000|2024-10-15 23:32:00|353.69|351.99|353.68|351.98|353.7|352|353.68|351.98|6
1729035130000|2024-10-15 23:32:10|353.69|351.99|353.73|352.03|353.73|352.03|353.67|351.97|7
1729035140000|2024-10-15 23:32:20|353.81|352.11|353.89|352.19|353.9|352.2|353.81|352.11|3
1729035150000|2024-10-15 23:32:30|353.9|352.2|353.94|352.24|353.96|352.26|353.9|352.2|7
1729035160000|2024-10-15 23:32:40|353.93|352.23|354.08|352.38|354.08|352.38|353.93|352.23|10
1729035170000|2024-10-15 23:32:50|354.07|352.37|354.09|352.39|354.09|352.39|354.07|352.37|3
1729035180000|2024-10-15 23:33:00|354.08|352.38|353.99|352.29|354.08|352.38|353.99|352.29|7
1729035190000|2024-10-15 23:33:10|354|352.3|354.16|352.46|354.16|352.46|354|352.3|6
1729035210000|2024-10-15 23:33:30|354.2|352.5|354.29|352.59|354.29|352.59|354.2|352.5|10
1729035220000|2024-10-15 23:33:40|354.28|352.58|354.29|352.59|354.29|352.59|354.28|352.58|2
1729035290000|2024-10-15 23:34:50|354.26|352.56|354.26|352.56|354.26|352.56|354.26|352.56|1
1729035300000|2024-10-15 23:35:00|354.29|352.59|354.24|352.54|354.29|352.59|354.24|352.54|3
1729035310000|2024-10-15 23:35:10|354.22|352.52|354.15|352.45|354.22|352.52|354.15|352.45|15
1729035320000|2024-10-15 23:35:20|354.14|352.44|354.15|352.45|354.15|352.45|354.14|352.44|8
1729035330000|2024-10-15 23:35:30|354.14|352.44|354.2|352.5|354.21|352.51|354.14|352.44|19
1729035340000|2024-10-15 23:35:40|354.19|352.49|354.19|352.49|354.19|352.49|354.13|352.43|3
1729035350000|2024-10-15 23:35:50|354.2|352.5|354.14|352.44|354.24|352.54|354.14|352.44|5
1729035360000|2024-10-15 23:36:00|354.16|352.46|354.14|352.44|354.16|352.46|354.14|352.44|3
1729035370000|2024-10-15 23:36:10|354.15|352.45|354.18|352.48|354.21|352.51|354.11|352.41|8
1729035380000|2024-10-15 23:36:20|354.19|352.49|354.19|352.49|354.19|352.49|354.18|352.48|5
1729035390000|2024-10-15 23:36:30|354.13|352.43|354.13|352.43|354.13|352.43|354.13|352.43|1
1729035400000|2024-10-15 23:36:40|354.19|352.49|354.22|352.52|354.22|352.52|354.19|352.49|2
1729035420000|2024-10-15 23:37:00|354.27|352.57|354.37|352.67|354.37|352.67|354.27|352.57|3
1729035430000|2024-10-15 23:37:10|354.36|352.66|354.36|352.66|354.37|352.67|354.32|352.62|12
1729035440000|2024-10-15 23:37:20|354.35|352.65|354.38|352.68|354.38|352.68|354.35|352.65|2
1729035450000|2024-10-15 23:37:30|354.34|352.64|354.38|352.68|354.38|352.68|354.34|352.64|2
1729035460000|2024-10-15 23:37:40|354.42|352.72|354.42|352.72|354.44|352.74|354.41|352.71|9
1729035470000|2024-10-15 23:37:50|354.43|352.73|354.4|352.7|354.54|352.84|354.4|352.7|14
1729035480000|2024-10-15 23:38:00|354.42|352.72|354.41|352.71|354.43|352.73|354.4|352.7|8
1729035490000|2024-10-15 23:38:10|354.43|352.73|354.47|352.77|354.47|352.77|354.4|352.7|5
1729035500000|2024-10-15 23:38:20|354.48|352.78|354.48|352.78|354.48|352.78|354.48|352.78|1
1729035510000|2024-10-15 23:38:30|354.47|352.77|354.34|352.64|354.47|352.77|354.3|352.6|13
1729035520000|2024-10-15 23:38:40|354.33|352.63|354.4|352.7|354.4|352.7|354.33|352.63|5
1729035530000|2024-10-15 23:38:50|354.41|352.71|354.41|352.71|354.41|352.71|354.41|352.71|1
1729035540000|2024-10-15 23:39:00|354.37|352.67|354.46|352.76|354.46|352.76|354.37|352.67|6
1729035550000|2024-10-15 23:39:10|354.47|352.77|354.54|352.84|354.54|352.84|354.47|352.77|2
1729035560000|2024-10-15 23:39:20|354.57|352.87|354.57|352.87|354.58|352.88|354.56|352.86|4
1729035570000|2024-10-15 23:39:30|354.58|352.88|354.58|352.88|354.58|352.88|354.57|352.87|5
1729035580000|2024-10-15 23:39:40|354.59|352.89|354.72|353.02|354.73|353.03|354.59|352.89|9
1729035590000|2024-10-15 23:39:50|354.71|353.01|354.69|352.99|354.72|353.02|354.69|352.99|9
1729035600000|2024-10-15 23:40:00|354.71|353.01|354.73|353.03|354.74|353.04|354.71|353.01|6
1729035610000|2024-10-15 23:40:10|354.72|353.02|354.73|353.03|354.74|353.04|354.72|353.02|4
1729035620000|2024-10-15 23:40:20|354.79|353.09|354.93|353.23|354.93|353.23|354.79|353.09|4
1729035630000|2024-10-15 23:40:30|354.94|353.24|354.98|353.28|354.98|353.28|354.93|353.23|8
1729035640000|2024-10-15 23:40:40|355.11|353.41|355.19|353.49|355.2|353.5|355.07|353.37|7
1729035650000|2024-10-15 23:40:50|355.21|353.51|355.29|353.59|355.32|353.62|355.21|353.51|5
1729035680000|2024-10-15 23:41:20|355.25|353.55|355.21|353.51|355.25|353.55|355.18|353.48|13
1729035690000|2024-10-15 23:41:30|355.2|353.5|355.31|353.61|355.31|353.61|355.19|353.49|10
1729035700000|2024-10-15 23:41:40|355.3|353.6|355.41|353.71|355.42|353.72|355.29|353.59|8
1729035710000|2024-10-15 23:41:50|355.4|353.7|355.31|353.61|355.41|353.71|355.31|353.61|8
1729035720000|2024-10-15 23:42:00|355.3|353.6|355.3|353.6|355.3|353.6|355.29|353.59|3
1729035730000|2024-10-15 23:42:10|355.31|353.61|355.37|353.67|355.37|353.67|355.3|353.6|8
1729035740000|2024-10-15 23:42:20|355.46|353.76|355.42|353.72|355.47|353.77|355.42|353.72|16
1729035750000|2024-10-15 23:42:30|355.41|353.71|355.47|353.77|355.47|353.77|355.41|353.71|8
1729035760000|2024-10-15 23:42:40|355.45|353.75|355.25|353.55|355.45|353.75|355.25|353.55|11
1729035780000|2024-10-15 23:43:00|355.23|353.53|355.06|353.36|355.23|353.53|355.06|353.36|8
1729035790000|2024-10-15 23:43:10|355.02|353.32|355.15|353.45|355.16|353.46|355.02|353.32|14
1729035800000|2024-10-15 23:43:20|355.17|353.47|355.1|353.4|355.17|353.47|355.1|353.4|6
1729035810000|2024-10-15 23:43:30|355.11|353.41|355.17|353.47|355.17|353.47|355.11|353.41|5
1729035820000|2024-10-15 23:43:40|355.11|353.41|355.04|353.34|355.11|353.41|355.02|353.32|14
1729035830000|2024-10-15 23:43:50|355.03|353.33|355.05|353.35|355.05|353.35|355|353.3|9
1729035840000|2024-10-15 23:44:00|355.06|353.36|355.19|353.49|355.25|353.55|355.06|353.36|18
1729035850000|2024-10-15 23:44:10|355.1|353.4|355.22|353.52|355.22|353.52|355.09|353.39|12
1729035860000|2024-10-15 23:44:20|355.23|353.53|355.25|353.55|355.25|353.55|355.23|353.53|3
1729035870000|2024-10-15 23:44:30|355.23|353.53|355.02|353.32|355.23|353.53|355.02|353.32|8
1729035880000|2024-10-15 23:44:40|355.01|353.31|355.01|353.31|355.01|353.31|355.01|353.31|1
1729035900000|2024-10-15 23:45:00|354.99|353.29|355|353.3|355|353.3|354.99|353.29|2
1729035920000|2024-10-15 23:45:20|355.02|353.32|355.1|353.4|355.1|353.4|355.02|353.32|4
1729035930000|2024-10-15 23:45:30|355.15|353.45|355.21|353.51|355.21|353.51|355.15|353.45|6
1729035940000|2024-10-15 23:45:40|355.17|353.47|355.17|353.47|355.17|353.47|355.17|353.47|1
1729035970000|2024-10-15 23:46:10|355.18|353.48|355.24|353.54|355.35|353.65|355.18|353.48|11
1729035980000|2024-10-15 23:46:20|355.29|353.59|355.34|353.64|355.34|353.64|355.29|353.59|6
1729035990000|2024-10-15 23:46:30|355.35|353.65|355.38|353.68|355.38|353.68|355.35|353.65|3
1729036000000|2024-10-15 23:46:40|355.4|353.7|355.46|353.76|355.46|353.76|355.4|353.7|2
1729036010000|2024-10-15 23:46:50|355.47|353.77|355.49|353.79|355.49|353.79|355.4|353.7|10
1729036020000|2024-10-15 23:47:00|355.44|353.74|355.41|353.71|355.44|353.74|355.41|353.71|2
1729036030000|2024-10-15 23:47:10|355.4|353.7|355.3|353.6|355.4|353.7|355.22|353.52|21
1729036040000|2024-10-15 23:47:20|355.27|353.57|355.3|353.6|355.3|353.6|355.24|353.54|12
1729036050000|2024-10-15 23:47:30|355.32|353.62|355.35|353.65|355.35|353.65|355.31|353.61|7
1729036060000|2024-10-15 23:47:40|355.37|353.67|355.37|353.67|355.37|353.67|355.37|353.67|1
1729036070000|2024-10-15 23:47:50|355.39|353.69|355.4|353.7|355.4|353.7|355.39|353.69|2
1729036080000|2024-10-15 23:48:00|355.36|353.66|355.31|353.61|355.36|353.66|355.25|353.55|14
1729036090000|2024-10-15 23:48:10|355.35|353.65|355.18|353.48|355.35|353.65|355.18|353.48|9
1729036100000|2024-10-15 23:48:20|355.24|353.54|355.28|353.58|355.28|353.58|355.23|353.53|5
1729036110000|2024-10-15 23:48:30|355.3|353.6|355.38|353.68|355.38|353.68|355.3|353.6|4
1729036120000|2024-10-15 23:48:40|355.4|353.7|355.4|353.7|355.42|353.72|355.36|353.66|7
1729036130000|2024-10-15 23:48:50|355.35|353.65|355.4|353.7|355.4|353.7|355.35|353.65|2
1729036140000|2024-10-15 23:49:00|355.35|353.65|355.31|353.61|355.35|353.65|355.3|353.6|3
1729036150000|2024-10-15 23:49:10|355.27|353.57|355.41|353.71|355.41|353.71|355.27|353.57|5
1729036160000|2024-10-15 23:49:20|355.45|353.75|355.54|353.84|355.56|353.86|355.45|353.75|9
1729036170000|2024-10-15 23:49:30|355.55|353.85|355.54|353.84|355.6|353.9|355.54|353.84|5
1729036180000|2024-10-15 23:49:40|355.53|353.83|355.49|353.79|355.53|353.83|355.49|353.79|2
1729036200000|2024-10-15 23:50:00|355.47|353.77|355.4|353.7|355.47|353.77|355.4|353.7|4
1729036210000|2024-10-15 23:50:10|355.39|353.69|355.18|353.48|355.39|353.69|355.12|353.42|7
1729036220000|2024-10-15 23:50:20|355.19|353.49|355.23|353.53|355.26|353.56|355.15|353.45|11
1729036230000|2024-10-15 23:50:30|355.21|353.51|355.29|353.59|355.29|353.59|355.19|353.49|5
1729036240000|2024-10-15 23:50:40|355.28|353.58|355.29|353.59|355.29|353.59|355.28|353.58|2
1729036250000|2024-10-15 23:50:50|355.25|353.55|355.26|353.56|355.26|353.56|355.18|353.48|10
1729036260000|2024-10-15 23:51:00|355.27|353.57|355.41|353.71|355.42|353.72|355.27|353.57|6
1729036270000|2024-10-15 23:51:10|355.34|353.64|355.34|353.64|355.34|353.64|355.34|353.64|1
1729036280000|2024-10-15 23:51:20|355.28|353.58|355.31|353.61|355.32|353.62|355.28|353.58|6
1729036310000|2024-10-15 23:51:50|355.34|353.64|355.38|353.68|355.38|353.68|355.34|353.64|4
1729036330000|2024-10-15 23:52:10|355.39|353.69|355.53|353.83|355.53|353.83|355.39|353.69|6
1729036340000|2024-10-15 23:52:20|355.54|353.84|355.54|353.84|355.54|353.84|355.54|353.84|1
1729036350000|2024-10-15 23:52:30|355.55|353.85|355.57|353.87|355.57|353.87|355.55|353.85|2
1729036360000|2024-10-15 23:52:40|355.64|353.94|355.79|354.09|355.87|354.17|355.64|353.94|15
1729036370000|2024-10-15 23:52:50|355.82|354.12|355.79|354.09|355.82|354.12|355.79|354.09|2
1729036380000|2024-10-15 23:53:00|355.73|354.03|355.71|354.01|355.73|354.03|355.7|354|10
1729036390000|2024-10-15 23:53:10|355.7|354|355.7|354|355.7|354|355.7|354|1
1729036410000|2024-10-15 23:53:30|355.71|354.01|355.74|354.04|355.74|354.04|355.71|354.01|3
1729036420000|2024-10-15 23:53:40|355.71|354.01|355.68|353.98|355.71|354.01|355.66|353.96|5
1729036430000|2024-10-15 23:53:50|355.66|353.96|355.53|353.83|355.66|353.96|355.49|353.79|8
1729036440000|2024-10-15 23:54:00|355.51|353.81|355.38|353.68|355.52|353.82|355.34|353.64|10
1729036450000|2024-10-15 23:54:10|355.37|353.67|355.4|353.7|355.4|353.7|355.37|353.67|8
1729036460000|2024-10-15 23:54:20|355.44|353.74|355.57|353.87|355.57|353.87|355.44|353.74|9
1729036470000|2024-10-15 23:54:30|355.53|353.83|355.57|353.87|355.57|353.87|355.53|353.83|3
1729036480000|2024-10-15 23:54:40|355.59|353.89|355.59|353.89|355.61|353.91|355.59|353.89|5
1729036490000|2024-10-15 23:54:50|355.63|353.93|355.64|353.94|355.64|353.94|355.63|353.93|2
1729036500000|2024-10-15 23:55:00|355.57|353.87|355.48|353.78|355.57|353.87|355.48|353.78|7
1729036520000|2024-10-15 23:55:20|355.49|353.79|355.57|353.87|355.57|353.87|355.49|353.79|9
1729036540000|2024-10-15 23:55:40|355.64|353.94|355.66|353.96|355.68|353.98|355.6|353.9|11
1729036560000|2024-10-15 23:56:00|355.63|353.93|355.48|353.78|355.63|353.93|355.48|353.78|7
1729036570000|2024-10-15 23:56:10|355.49|353.79|355.49|353.79|355.49|353.79|355.49|353.79|1
1729036580000|2024-10-15 23:56:20|355.5|353.8|355.5|353.8|355.5|353.8|355.5|353.8|1
1729036600000|2024-10-15 23:56:40|355.51|353.81|355.58|353.88|355.59|353.89|355.51|353.81|4
1729036620000|2024-10-15 23:57:00|355.52|353.82|355.49|353.79|355.52|353.82|355.49|353.79|9
1729036630000|2024-10-15 23:57:10|355.5|353.8|355.53|353.83|355.53|353.83|355.5|353.8|2
1729036650000|2024-10-15 23:57:30|355.56|353.86|355.58|353.88|355.6|353.9|355.56|353.86|3
1729036660000|2024-10-15 23:57:40|355.6|353.9|355.58|353.88|355.6|353.9|355.58|353.88|2
1729036670000|2024-10-15 23:57:50|355.55|353.85|355.4|353.7|355.55|353.85|355.39|353.69|10
1729036680000|2024-10-15 23:58:00|355.41|353.71|355.39|353.69|355.41|353.71|355.38|353.68|4
1729036690000|2024-10-15 23:58:10|355.36|353.66|355.33|353.63|355.36|353.66|355.3|353.6|19
1729036700000|2024-10-15 23:58:20|355.32|353.62|355.35|353.65|355.35|353.65|355.32|353.62|13
1729036710000|2024-10-15 23:58:30|355.34|353.64|355.34|353.64|355.36|353.66|355.34|353.64|7
1729036720000|2024-10-15 23:58:40|355.35|353.65|355.35|353.65|355.36|353.66|355.35|353.65|5
1729036730000|2024-10-15 23:58:50|355.36|353.66|355.35|353.65|355.36|353.66|355.35|353.65|2
1729036740000|2024-10-15 23:59:00|355.36|353.66|355.38|353.68|355.38|353.68|355.36|353.66|5
1729036750000|2024-10-15 23:59:10|355.34|353.64|355.34|353.64|355.34|353.64|355.34|353.64|1
1729036760000|2024-10-15 23:59:20|355.38|353.68|355.53|353.83|355.54|353.84|355.34|353.64|10
1729036770000|2024-10-15 23:59:30|355.52|353.82|355.54|353.84|355.54|353.84|355.52|353.82|5
1729036780000|2024-10-15 23:59:40|355.53|353.83|355.52|353.82|355.53|353.83|355.52|353.82|2
1729036790000|2024-10-15 23:59:50|355.51|353.81|355.36|353.66|355.51|353.81|355.33|353.63|5
1729036800000|2024-10-16 00:00:00|355.37|353.67|355.24|353.54|355.38|353.68|355.22|353.52|16
1729036810000|2024-10-16 00:00:10|355.23|353.53|355.18|353.48|355.23|353.53|355.16|353.46|10
1729036820000|2024-10-16 00:00:20|355.19|353.49|355.18|353.48|355.24|353.54|355.02|353.32|18
1729036830000|2024-10-16 00:00:30|355.12|353.42|355.2|353.5|355.2|353.5|355.12|353.42|9
1729036840000|2024-10-16 00:00:40|355.19|353.49|355.19|353.49|355.25|353.55|355.15|353.45|23
1729036850000|2024-10-16 00:00:50|355.18|353.48|355.04|353.34|355.19|353.49|355.03|353.33|14
1729036860000|2024-10-16 00:01:00|355.06|353.36|355.21|353.51|355.26|353.56|355.06|353.36|12
1729036870000|2024-10-16 00:01:10|355.22|353.52|355.2|353.5|355.26|353.56|355.18|353.48|11
1729036900000|2024-10-16 00:01:40|355.21|353.51|355.21|353.51|355.21|353.51|355.21|353.51|1
1729036910000|2024-10-16 00:01:50|355.2|353.5|355.15|353.45|355.2|353.5|355.15|353.45|3
1729036920000|2024-10-16 00:02:00|355.13|353.43|354.93|353.23|355.13|353.43|354.88|353.18|19
1729036930000|2024-10-16 00:02:10|354.91|353.21|354.78|353.08|354.91|353.21|354.75|353.05|7
1729036940000|2024-10-16 00:02:20|354.76|353.06|354.9|353.2|354.9|353.2|354.74|353.04|12
1729036950000|2024-10-16 00:02:30|354.91|353.21|354.91|353.21|354.92|353.22|354.91|353.21|7
1729036960000|2024-10-16 00:02:40|354.9|353.2|354.74|353.04|354.9|353.2|354.72|353.02|13
1729036970000|2024-10-16 00:02:50|354.75|353.05|354.7|353|354.75|353.05|354.7|353|7
1729036980000|2024-10-16 00:03:00|354.72|353.02|354.55|352.85|354.74|353.04|354.55|352.85|10
1729037020000|2024-10-16 00:03:40|354.64|352.94|354.73|353.03|354.73|353.03|354.64|352.94|2
1729037030000|2024-10-16 00:03:50|354.71|353.01|354.62|352.92|354.72|353.02|354.62|352.92|4
1729037040000|2024-10-16 00:04:00|354.61|352.91|354.62|352.92|354.63|352.93|354.61|352.91|4
1729037050000|2024-10-16 00:04:10|354.61|352.91|354.67|352.97|354.67|352.97|354.61|352.91|9
1729037060000|2024-10-16 00:04:20|354.65|352.95|354.51|352.81|354.65|352.95|354.49|352.79|14
1729037070000|2024-10-16 00:04:30|354.52|352.82|354.82|353.12|354.82|353.12|354.52|352.82|18
1729037090000|2024-10-16 00:04:50|354.83|353.13|354.84|353.14|354.84|353.14|354.83|353.13|2
1729037100000|2024-10-16 00:05:00|354.85|353.15|354.82|353.12|354.85|353.15|354.82|353.12|3
1729037110000|2024-10-16 00:05:10|354.83|353.13|354.85|353.15|354.85|353.15|354.83|353.13|3
1729037120000|2024-10-16 00:05:20|354.86|353.16|354.9|353.2|354.9|353.2|354.86|353.16|5
1729037130000|2024-10-16 00:05:30|354.91|353.21|354.93|353.23|354.93|353.23|354.91|353.21|3
1729037140000|2024-10-16 00:05:40|354.94|353.24|354.93|353.23|354.94|353.24|354.93|353.23|4
1729037150000|2024-10-16 00:05:50|354.94|353.24|354.93|353.23|354.94|353.24|354.93|353.23|2
1729037160000|2024-10-16 00:06:00|354.94|353.24|354.95|353.25|354.95|353.25|354.94|353.24|2
1729037170000|2024-10-16 00:06:10|354.93|353.23|354.92|353.22|354.93|353.23|354.92|353.22|2
1729037180000|2024-10-16 00:06:20|354.84|353.14|354.86|353.16|354.86|353.16|354.84|353.14|3
1729037190000|2024-10-16 00:06:30|354.79|353.09|354.79|353.09|354.79|353.09|354.79|353.09|1
1729037200000|2024-10-16 00:06:40|354.78|353.08|354.6|352.9|354.78|353.08|354.6|352.9|9
1729037210000|2024-10-16 00:06:50|354.62|352.92|354.63|352.93|354.65|352.95|354.62|352.92|5
1729037220000|2024-10-16 00:07:00|354.61|352.91|354.61|352.91|354.61|352.91|354.61|352.91|1
1729037230000|2024-10-16 00:07:10|354.62|352.92|354.62|352.92|354.62|352.92|354.62|352.92|1
1729037240000|2024-10-16 00:07:20|354.69|352.99|354.81|353.11|354.81|353.11|354.69|352.99|7
1729037260000|2024-10-16 00:07:40|354.8|353.1|354.65|352.95|354.8|353.1|354.65|352.95|4
1729037280000|2024-10-16 00:08:00|354.61|352.91|354.58|352.88|354.63|352.93|354.57|352.87|12
1729037290000|2024-10-16 00:08:10|354.56|352.86|354.29|352.59|354.56|352.86|354.29|352.59|7
1729037300000|2024-10-16 00:08:20|354.32|352.62|354.32|352.62|354.35|352.65|354.3|352.6|8
1729037310000|2024-10-16 00:08:30|354.33|352.63|354.33|352.63|354.33|352.63|354.33|352.63|1
1729037320000|2024-10-16 00:08:40|354.32|352.62|354.29|352.59|354.32|352.62|354.29|352.59|2
1729037330000|2024-10-16 00:08:50|354.25|352.55|354.22|352.52|354.25|352.55|354.22|352.52|2
1729037350000|2024-10-16 00:09:10|354.19|352.49|354.14|352.44|354.19|352.49|354.14|352.44|3
1729037370000|2024-10-16 00:09:30|354.17|352.47|354.42|352.72|354.42|352.72|354.17|352.47|6
1729037390000|2024-10-16 00:09:50|354.44|352.74|354.68|352.98|354.68|352.98|354.44|352.74|4
1729037400000|2024-10-16 00:10:00|354.69|352.99|354.7|353|354.7|353|354.69|352.99|2
1729037430000|2024-10-16 00:10:30|354.61|352.91|354.63|352.93|354.63|352.93|354.61|352.91|4
1729037450000|2024-10-16 00:10:50|354.56|352.86|354.52|352.82|354.56|352.86|354.52|352.82|4
1729037460000|2024-10-16 00:11:00|354.46|352.76|354.48|352.78|354.48|352.78|354.41|352.71|12
1729037470000|2024-10-16 00:11:10|354.53|352.83|354.36|352.66|354.53|352.83|354.36|352.66|21
1729037480000|2024-10-16 00:11:20|354.38|352.68|354.4|352.7|354.43|352.73|354.36|352.66|11
1729037490000|2024-10-16 00:11:30|354.41|352.71|354.22|352.52|354.41|352.71|354.21|352.51|10
1729037500000|2024-10-16 00:11:40|354.23|352.53|354.29|352.59|354.32|352.62|354.23|352.53|8
1729037510000|2024-10-16 00:11:50|354.24|352.54|354.18|352.48|354.24|352.54|354.18|352.48|3
1729037520000|2024-10-16 00:12:00|354.14|352.44|354.09|352.39|354.14|352.44|354.06|352.36|6
1729037530000|2024-10-16 00:12:10|354.06|352.36|354.1|352.4|354.14|352.44|354.06|352.36|10
1729037540000|2024-10-16 00:12:20|354.13|352.43|353.98|352.28|354.15|352.45|353.98|352.28|20
1729037550000|2024-10-16 00:12:30|354.01|352.31|353.97|352.27|354.01|352.31|353.96|352.26|18
1729037560000|2024-10-16 00:12:40|353.96|352.26|353.94|352.24|353.96|352.26|353.89|352.19|24
1729037570000|2024-10-16 00:12:50|353.93|352.23|353.89|352.19|353.95|352.25|353.89|352.19|24
1729037580000|2024-10-16 00:13:00|353.85|352.15|353.72|352.02|353.85|352.15|353.72|352.02|15
1729037590000|2024-10-16 00:13:10|353.71|352.01|353.74|352.04|353.75|352.05|353.71|352.01|13
1729037600000|2024-10-16 00:13:20|353.73|352.03|353.84|352.14|353.89|352.19|353.73|352.03|13
1729037610000|2024-10-16 00:13:30|353.78|352.08|353.56|351.86|353.78|352.08|353.51|351.81|18
1729037620000|2024-10-16 00:13:40|353.55|351.85|353.56|351.86|353.59|351.89|353.53|351.83|9
1729037630000|2024-10-16 00:13:50|353.57|351.87|353.57|351.87|353.58|351.88|353.52|351.82|21
1729037640000|2024-10-16 00:14:00|353.54|351.84|353.93|352.23|353.94|352.24|353.54|351.84|19
1729037650000|2024-10-16 00:14:10|353.91|352.21|353.92|352.22|353.93|352.23|353.75|352.05|15
1729037660000|2024-10-16 00:14:20|353.93|352.23|354.14|352.44|354.14|352.44|353.93|352.23|10
1729037670000|2024-10-16 00:14:30|354.2|352.5|354.39|352.69|354.41|352.71|354.2|352.5|16
1729037680000|2024-10-16 00:14:40|354.4|352.7|354.41|352.71|354.41|352.71|354.4|352.7|6
1729037690000|2024-10-16 00:14:50|354.37|352.67|354.51|352.81|354.52|352.82|354.37|352.67|7
1729037700000|2024-10-16 00:15:00|354.47|352.77|354.46|352.76|354.49|352.79|354.37|352.67|26
1729037710000|2024-10-16 00:15:10|354.48|352.78|354.49|352.79|354.49|352.79|354.28|352.58|20
1729037720000|2024-10-16 00:15:20|354.47|352.77|354.42|352.72|354.5|352.8|354.4|352.7|18
1729037730000|2024-10-16 00:15:30|354.43|352.73|354.56|352.86|354.66|352.96|354.43|352.73|15
1729037740000|2024-10-16 00:15:40|354.61|352.91|354.71|353.01|354.71|353.01|354.55|352.85|13
1729037750000|2024-10-16 00:15:50|354.72|353.02|354.61|352.91|354.72|353.02|354.61|352.91|9
1729037760000|2024-10-16 00:16:00|354.53|352.83|354.37|352.67|354.59|352.89|354.37|352.67|10
1729037770000|2024-10-16 00:16:10|354.39|352.69|354.44|352.74|354.44|352.74|354.38|352.68|6
1729037780000|2024-10-16 00:16:20|354.43|352.73|354.44|352.74|354.44|352.74|354.41|352.71|13
1729037790000|2024-10-16 00:16:30|354.43|352.73|354.5|352.8|354.5|352.8|354.4|352.7|10
1729037800000|2024-10-16 00:16:40|354.46|352.76|354.28|352.58|354.46|352.76|354.28|352.58|11
1729037810000|2024-10-16 00:16:50|354.25|352.55|354.19|352.49|354.25|352.55|354.19|352.49|10
1729037820000|2024-10-16 00:17:00|354.2|352.5|354.43|352.73|354.49|352.79|354.13|352.43|32
1729037830000|2024-10-16 00:17:10|354.45|352.75|354.64|352.94|354.67|352.97|354.45|352.75|24
1729037840000|2024-10-16 00:17:20|354.67|352.97|354.49|352.79|354.67|352.97|354.46|352.76|20
1729037850000|2024-10-16 00:17:30|354.5|352.8|354.63|352.93|354.72|353.02|354.48|352.78|15
1729037860000|2024-10-16 00:17:40|354.64|352.94|354.73|353.03|354.74|353.04|354.64|352.94|17
1729037870000|2024-10-16 00:17:50|354.74|353.04|354.76|353.06|354.76|353.06|354.7|353|13
1729037880000|2024-10-16 00:18:00|354.78|353.08|354.84|353.14|354.87|353.17|354.78|353.08|8
1729037890000|2024-10-16 00:18:10|354.83|353.13|354.51|352.81|354.83|353.13|354.5|352.8|16
1729037900000|2024-10-16 00:18:20|354.55|352.85|354.62|352.92|354.63|352.93|354.52|352.82|18
1729037910000|2024-10-16 00:18:30|354.63|352.93|354.54|352.84|354.63|352.93|354.51|352.81|12
1729037920000|2024-10-16 00:18:40|354.51|352.81|354.5|352.8|354.51|352.81|354.49|352.79|3
1729037940000|2024-10-16 00:19:00|354.49|352.79|354.49|352.79|354.49|352.79|354.43|352.73|7
1729037950000|2024-10-16 00:19:10|354.5|352.8|354.59|352.89|354.66|352.96|354.5|352.8|20
1729037960000|2024-10-16 00:19:20|354.57|352.87|354.62|352.92|354.62|352.92|354.57|352.87|8
1729037970000|2024-10-16 00:19:30|354.61|352.91|354.82|353.12|354.82|353.12|354.61|352.91|17
1729037980000|2024-10-16 00:19:40|354.86|353.16|355.24|353.54|355.24|353.54|354.86|353.16|26
1729037990000|2024-10-16 00:19:50|355.22|353.52|355.63|353.93|355.63|353.93|355|353.3|23
1729038000000|2024-10-16 00:20:00|355.68|353.98|355.67|353.97|355.77|354.07|355.55|353.85|25
1729038010000|2024-10-16 00:20:10|355.7|354|355.7|354|355.73|354.03|355.58|353.88|25
1729038020000|2024-10-16 00:20:20|355.71|354.01|355.66|353.96|355.79|354.09|355.65|353.95|25
1729038030000|2024-10-16 00:20:30|355.58|353.88|355.98|354.28|356.27|354.57|355.58|353.88|21
1729038040000|2024-10-16 00:20:40|356.03|354.33|355.61|353.91|356.05|354.35|355.61|353.91|15
1729038050000|2024-10-16 00:20:50|355.59|353.89|355.84|354.14|355.87|354.17|355.58|353.88|19
1729038060000|2024-10-16 00:21:00|355.83|354.13|355.46|353.76|355.83|354.13|355.46|353.76|17
1729038070000|2024-10-16 00:21:10|355.47|353.77|355.84|354.14|355.84|354.14|355.46|353.76|17
1729038080000|2024-10-16 00:21:20|355.85|354.15|355.62|353.92|355.87|354.17|355.62|353.92|21
1729038090000|2024-10-16 00:21:30|355.59|353.89|355.64|353.94|355.7|354|355.58|353.88|23
1729038100000|2024-10-16 00:21:40|355.67|353.97|355.74|354.04|355.75|354.05|355.66|353.96|17
1729038110000|2024-10-16 00:21:50|355.77|354.07|355.66|353.96|355.77|354.07|355.63|353.93|15
1729038120000|2024-10-16 00:22:00|355.68|353.98|355.44|353.74|355.68|353.98|355.31|353.61|23
1729038130000|2024-10-16 00:22:10|355.47|353.77|355.55|353.85|355.59|353.89|355.46|353.76|27
1729038140000|2024-10-16 00:22:20|355.53|353.83|355.7|354|355.73|354.03|355.53|353.83|12
1729038150000|2024-10-16 00:22:30|355.65|353.95|355.64|353.94|355.68|353.98|355.54|353.84|16
1729038160000|2024-10-16 00:22:40|355.65|353.95|355.64|353.94|355.66|353.96|355.63|353.93|5
1729038180000|2024-10-16 00:23:00|355.66|353.96|356.34|354.64|356.35|354.65|355.66|353.96|21
1729038190000|2024-10-16 00:23:10|356.35|354.65|356.38|354.68|356.49|354.79|356.28|354.58|17
1729038200000|2024-10-16 00:23:20|356.37|354.67|356.48|354.78|356.54|354.84|356.37|354.67|22
1729038210000|2024-10-16 00:23:30|356.47|354.77|356.27|354.57|356.49|354.79|356.27|354.57|19
1729038220000|2024-10-16 00:23:40|356.25|354.55|356.33|354.63|356.35|354.65|356.25|354.55|15
1729038230000|2024-10-16 00:23:50|356.34|354.64|356.34|354.64|356.36|354.66|356.31|354.61|13
1729038240000|2024-10-16 00:24:00|356.35|354.65|356.52|354.82|356.54|354.84|356.23|354.53|18
1729038250000|2024-10-16 00:24:10|356.53|354.83|356.48|354.78|356.53|354.83|356.45|354.75|16
1729038260000|2024-10-16 00:24:20|356.5|354.8|356.48|354.78|356.54|354.84|356.45|354.75|21
1729038270000|2024-10-16 00:24:30|356.51|354.81|356.55|354.85|356.55|354.85|356.5|354.8|13
1729038280000|2024-10-16 00:24:40|356.54|354.84|356.34|354.64|356.54|354.84|356.34|354.64|9
1729038290000|2024-10-16 00:24:50|356.26|354.56|356.23|354.53|356.3|354.6|356.11|354.41|22
1729038300000|2024-10-16 00:25:00|356.24|354.54|356.37|354.67|356.37|354.67|356.21|354.51|21
1729038310000|2024-10-16 00:25:10|356.42|354.72|356.26|354.56|356.47|354.77|356.26|354.56|17
1729038320000|2024-10-16 00:25:20|356.21|354.51|355.92|354.22|356.21|354.51|355.92|354.22|10
1729038330000|2024-10-16 00:25:30|355.96|354.26|355.99|354.29|356.06|354.36|355.93|354.23|19
1729038340000|2024-10-16 00:25:40|355.98|354.28|355.98|354.28|355.99|354.29|355.94|354.24|10
1729038350000|2024-10-16 00:25:50|355.99|354.29|356.04|354.34|356.05|354.35|355.97|354.27|11
1729038360000|2024-10-16 00:26:00|356.09|354.39|356.2|354.5|356.23|354.53|355.82|354.12|22
1729038370000|2024-10-16 00:26:10|356.1|354.4|355.98|354.28|356.12|354.42|355.98|354.28|6
1729038380000|2024-10-16 00:26:20|356.03|354.33|356.06|354.36|356.08|354.38|356.02|354.32|13
1729038390000|2024-10-16 00:26:30|356.01|354.31|356.04|354.34|356.06|354.36|355.91|354.21|14
1729038400000|2024-10-16 00:26:40|356.01|354.31|356.15|354.45|356.15|354.45|356.01|354.31|6
1729038410000|2024-10-16 00:26:50|356.14|354.44|356.14|354.44|356.17|354.47|356.14|354.44|4
1729038420000|2024-10-16 00:27:00|356.12|354.42|356.04|354.34|356.12|354.42|356|354.3|6
1729038430000|2024-10-16 00:27:10|356.07|354.37|356.1|354.4|356.13|354.43|356.02|354.32|17
1729038450000|2024-10-16 00:27:30|356.05|354.35|356.01|354.31|356.08|354.38|356.01|354.31|11
1729038460000|2024-10-16 00:27:40|356|354.3|355.87|354.17|356|354.3|355.83|354.13|16
1729038470000|2024-10-16 00:27:50|355.86|354.16|355.96|354.26|355.97|354.27|355.85|354.15|15
1729038480000|2024-10-16 00:28:00|355.95|354.25|355.76|354.06|355.95|354.25|355.76|354.06|10
1729038490000|2024-10-16 00:28:10|355.71|354.01|355.68|353.98|355.76|354.06|355.65|353.95|13
1729038500000|2024-10-16 00:28:20|355.65|353.95|355.71|354.01|355.71|354.01|355.65|353.95|8
1729038510000|2024-10-16 00:28:30|355.68|353.98|355.35|353.65|355.68|353.98|355.16|353.46|17
1729038520000|2024-10-16 00:28:40|355.34|353.64|355.81|354.11|355.81|354.11|355.34|353.64|16
1729038530000|2024-10-16 00:28:50|355.8|354.1|355.14|353.44|355.8|354.1|355.1|353.4|22
1729038540000|2024-10-16 00:29:00|355.15|353.45|355.27|353.57|355.28|353.58|355.15|353.45|16
1729038550000|2024-10-16 00:29:10|355.28|353.58|355.28|353.58|355.38|353.68|355.24|353.54|15
1729038560000|2024-10-16 00:29:20|355.29|353.59|355.28|353.58|355.29|353.59|355.23|353.53|18
1729038570000|2024-10-16 00:29:30|355.27|353.57|355.18|353.48|355.3|353.6|355.16|353.46|11
1729038580000|2024-10-16 00:29:40|355.2|353.5|355.2|353.5|355.2|353.5|355.2|353.5|1
1729038590000|2024-10-16 00:29:50|355.19|353.49|355.17|353.47|355.19|353.49|355.14|353.44|11
1729038600000|2024-10-16 00:30:00|355.16|353.46|355.24|353.54|355.25|353.55|355.16|353.46|15
1729038610000|2024-10-16 00:30:10|355.27|353.57|355.29|353.59|355.29|353.59|355.26|353.56|18
1729038620000|2024-10-16 00:30:20|355.39|353.69|355.38|353.68|355.41|353.71|355.35|353.65|12
1729038630000|2024-10-16 00:30:30|355.41|353.71|355.24|353.54|355.41|353.71|355.2|353.5|13
1729038640000|2024-10-16 00:30:40|355.23|353.53|355.34|353.64|355.41|353.71|355.22|353.52|16
1729038650000|2024-10-16 00:30:50|355.32|353.62|355.41|353.71|355.41|353.71|355.32|353.62|21
1729038660000|2024-10-16 00:31:00|355.4|353.7|355.36|353.66|355.4|353.7|355.34|353.64|16
1729038670000|2024-10-16 00:31:10|355.32|353.62|355.38|353.68|355.38|353.68|355.29|353.59|11
1729038680000|2024-10-16 00:31:20|355.37|353.67|355.43|353.73|355.43|353.73|355.36|353.66|24
1729038690000|2024-10-16 00:31:30|355.41|353.71|355.65|353.95|355.7|354|355.41|353.71|18
1729038700000|2024-10-16 00:31:40|355.68|353.98|355.5|353.8|355.7|354|355.5|353.8|14
1729038710000|2024-10-16 00:31:50|355.49|353.79|355.46|353.76|355.5|353.8|355.46|353.76|12
1729038720000|2024-10-16 00:32:00|355.5|353.8|355.55|353.85|355.63|353.93|355.49|353.79|15
1729038730000|2024-10-16 00:32:10|355.54|353.84|355.32|353.62|355.54|353.84|355.32|353.62|15
1729038740000|2024-10-16 00:32:20|355.36|353.66|355.3|353.6|355.37|353.67|355.3|353.6|9
1729038750000|2024-10-16 00:32:30|355.29|353.59|355.07|353.37|355.3|353.6|355.06|353.36|14
1729038760000|2024-10-16 00:32:40|355.06|353.36|355.07|353.37|355.08|353.38|355.06|353.36|5
1729038780000|2024-10-16 00:33:00|355.03|353.33|354.98|353.28|355.03|353.33|354.91|353.21|16
1729038790000|2024-10-16 00:33:10|354.99|353.29|354.98|353.28|354.99|353.29|354.98|353.28|2
1729038800000|2024-10-16 00:33:20|355.02|353.32|354.99|353.29|355.02|353.32|354.99|353.29|3
1729038810000|2024-10-16 00:33:30|354.97|353.27|354.94|353.24|354.97|353.27|354.93|353.23|3
1729038820000|2024-10-16 00:33:40|354.99|353.29|355.38|353.68|355.38|353.68|354.99|353.29|17
1729038830000|2024-10-16 00:33:50|355.34|353.64|355.5|353.8|355.55|353.85|355.24|353.54|23
1729038840000|2024-10-16 00:34:00|355.39|353.69|355.34|353.64|355.39|353.69|355.32|353.62|18
1729038850000|2024-10-16 00:34:10|355.3|353.6|355.13|353.43|355.3|353.6|355.09|353.39|19
1729038860000|2024-10-16 00:34:20|355.12|353.42|355.41|353.71|355.47|353.77|355.11|353.41|27
1729038870000|2024-10-16 00:34:30|355.45|353.75|355.33|353.63|355.45|353.75|355.32|353.62|7
1729038880000|2024-10-16 00:34:40|355.32|353.62|355.26|353.56|355.32|353.62|355.25|353.55|4
1729038890000|2024-10-16 00:34:50|355.25|353.55|355.25|353.55|355.25|353.55|355.25|353.55|1
1729038900000|2024-10-16 00:35:00|355.2|353.5|355.14|353.44|355.2|353.5|355.14|353.44|2
1729038910000|2024-10-16 00:35:10|355.18|353.48|354.98|353.28|355.18|353.48|354.95|353.25|18
1729038920000|2024-10-16 00:35:20|354.95|353.25|355.04|353.34|355.04|353.34|354.94|353.24|23
1729038930000|2024-10-16 00:35:30|355.03|353.33|354.75|353.05|355.03|353.33|354.75|353.05|10
1729038950000|2024-10-16 00:35:50|354.77|353.07|354.75|353.05|354.77|353.07|354.75|353.05|2
1729038960000|2024-10-16 00:36:00|354.72|353.02|354.67|352.97|354.72|353.02|354.48|352.78|23
1729038970000|2024-10-16 00:36:10|354.66|352.96|354.66|352.96|354.66|352.96|354.61|352.91|19
1729038980000|2024-10-16 00:36:20|354.67|352.97|354.48|352.78|354.68|352.98|354.48|352.78|21
1729038990000|2024-10-16 00:36:30|354.28|352.58|354.25|352.55|354.3|352.6|354.23|352.53|17
1729039000000|2024-10-16 00:36:40|354.26|352.56|354.24|352.54|354.26|352.56|354.24|352.54|3
1729039010000|2024-10-16 00:36:50|354.28|352.58|354.38|352.68|354.46|352.76|354.28|352.58|14
1729039020000|2024-10-16 00:37:00|354.41|352.71|354.36|352.66|354.41|352.71|354.36|352.66|7
1729039030000|2024-10-16 00:37:10|354.26|352.56|353.98|352.28|354.26|352.56|353.98|352.28|21
1729039040000|2024-10-16 00:37:20|353.97|352.27|353.9|352.2|354.06|352.36|353.87|352.17|21
1729039050000|2024-10-16 00:37:30|353.91|352.21|354|352.3|354|352.3|353.89|352.19|8
1729039060000|2024-10-16 00:37:40|353.92|352.22|353.8|352.1|353.92|352.22|353.78|352.08|19
1729039070000|2024-10-16 00:37:50|353.78|352.08|353.79|352.09|353.8|352.1|353.78|352.08|5
1729039080000|2024-10-16 00:38:00|353.78|352.08|353.82|352.12|353.99|352.29|353.78|352.08|17
1729039090000|2024-10-16 00:38:10|353.85|352.15|353.98|352.28|353.98|352.28|353.85|352.15|6
1729039100000|2024-10-16 00:38:20|353.97|352.27|353.97|352.27|353.97|352.27|353.97|352.27|1
1729039110000|2024-10-16 00:38:30|353.96|352.26|353.96|352.26|353.96|352.26|353.96|352.26|1
1729039130000|2024-10-16 00:38:50|353.92|352.22|353.92|352.22|353.92|352.22|353.92|352.22|1
1729039140000|2024-10-16 00:39:00|353.84|352.14|353.78|352.08|353.84|352.14|353.78|352.08|15
1729039150000|2024-10-16 00:39:10|353.77|352.07|353.53|351.83|353.77|352.07|353.5|351.8|11
1729039160000|2024-10-16 00:39:20|353.54|351.84|353.54|351.84|353.59|351.89|353.54|351.84|8
1729039170000|2024-10-16 00:39:30|353.5|351.8|353.46|351.76|353.5|351.8|353.41|351.71|13
1729039180000|2024-10-16 00:39:40|353.47|351.77|353.64|351.94|353.67|351.97|353.46|351.76|22
1729039190000|2024-10-16 00:39:50|353.67|351.97|353.61|351.91|353.67|351.97|353.55|351.85|15
1729039200000|2024-10-16 00:40:00|353.62|351.92|353.78|352.08|353.81|352.11|353.61|351.91|18
1729039210000|2024-10-16 00:40:10|353.76|352.06|353.55|351.85|353.76|352.06|353.51|351.81|20
1729039220000|2024-10-16 00:40:20|353.54|351.84|353.45|351.75|353.64|351.94|353.45|351.75|17
1729039230000|2024-10-16 00:40:30|353.48|351.78|353.31|351.61|353.5|351.8|353.23|351.53|17
1729039240000|2024-10-16 00:40:40|353.29|351.59|353.16|351.46|353.3|351.6|353.06|351.36|22
1729039250000|2024-10-16 00:40:50|353.18|351.48|353.24|351.54|353.24|351.54|353.17|351.47|12
1729039260000|2024-10-16 00:41:00|353.27|351.57|353.48|351.78|353.48|351.78|353.27|351.57|17
1729039270000|2024-10-16 00:41:10|353.58|351.88|353.87|352.17|353.89|352.19|353.58|351.88|15
1729039280000|2024-10-16 00:41:20|353.88|352.18|354.01|352.31|354.05|352.35|353.87|352.17|17
1729039290000|2024-10-16 00:41:30|354.05|352.35|354.22|352.52|354.32|352.62|354.05|352.35|16
1729039300000|2024-10-16 00:41:40|354.25|352.55|354.27|352.57|354.27|352.57|354.19|352.49|16
1729039310000|2024-10-16 00:41:50|354.29|352.59|354.3|352.6|354.3|352.6|354.29|352.59|2
1729039320000|2024-10-16 00:42:00|354.33|352.63|354.33|352.63|354.33|352.63|354.33|352.63|1
1729039330000|2024-10-16 00:42:10|354.32|352.62|354.25|352.55|354.32|352.62|354.25|352.55|2
1729039340000|2024-10-16 00:42:20|354.2|352.5|354.15|352.45|354.2|352.5|354.13|352.43|6
1729039350000|2024-10-16 00:42:30|354.11|352.41|354.06|352.36|354.15|352.45|354.05|352.35|12
1729039360000|2024-10-16 00:42:40|354.07|352.37|354.22|352.52|354.22|352.52|354.05|352.35|22
1729039370000|2024-10-16 00:42:50|354.21|352.51|354.17|352.47|354.23|352.53|354.17|352.47|15
1729039380000|2024-10-16 00:43:00|354.1|352.4|354.04|352.34|354.1|352.4|354.04|352.34|3
1729039390000|2024-10-16 00:43:10|354.03|352.33|353.72|352.02|354.03|352.33|353.72|352.02|10
1729039400000|2024-10-16 00:43:20|353.66|351.96|353.43|351.73|353.66|351.96|353.41|351.71|11
1729039410000|2024-10-16 00:43:30|353.41|351.71|353.39|351.69|353.42|351.72|353.39|351.69|4
1729039420000|2024-10-16 00:43:40|353.38|351.68|353.38|351.68|353.38|351.68|353.38|351.68|1
1729039430000|2024-10-16 00:43:50|353.32|351.62|353.32|351.62|353.32|351.62|353.32|351.62|1
1729039440000|2024-10-16 00:44:00|353.29|351.59|353.24|351.54|353.29|351.59|353.23|351.53|4
1729039460000|2024-10-16 00:44:20|353.22|351.52|353.15|351.45|353.22|351.52|353.15|351.45|2
1729039470000|2024-10-16 00:44:30|353.04|351.34|352.96|351.26|353.04|351.34|352.96|351.26|10
1729039480000|2024-10-16 00:44:40|352.95|351.25|353.01|351.31|353.02|351.32|352.95|351.25|7
1729039490000|2024-10-16 00:44:50|353.02|351.32|353.07|351.37|353.08|351.38|353.01|351.31|6
1729039500000|2024-10-16 00:45:00|353.08|351.38|353.38|351.68|353.38|351.68|353.08|351.38|13
1729039510000|2024-10-16 00:45:10|353.39|351.69|353.39|351.69|353.42|351.72|353.39|351.69|16
1729039520000|2024-10-16 00:45:20|353.4|351.7|353.39|351.69|353.41|351.71|353.37|351.67|7
1729039530000|2024-10-16 00:45:30|353.37|351.67|353.4|351.7|353.42|351.72|353.37|351.67|8
1729039540000|2024-10-16 00:45:40|353.41|351.71|353.45|351.75|353.48|351.78|353.4|351.7|14
1729039550000|2024-10-16 00:45:50|353.44|351.74|353.41|351.71|353.46|351.76|353.41|351.71|8
1729039560000|2024-10-16 00:46:00|353.38|351.68|353.04|351.34|353.38|351.68|352.95|351.25|25
1729039570000|2024-10-16 00:46:10|353.03|351.33|352.91|351.21|353.03|351.33|352.91|351.21|20
1729039580000|2024-10-16 00:46:20|352.9|351.2|352.71|351.01|352.9|351.2|352.71|351.01|12
1729039590000|2024-10-16 00:46:30|352.69|350.99|352.72|351.02|352.73|351.03|352.69|350.99|14
1729039600000|2024-10-16 00:46:40|352.71|351.01|352.73|351.03|352.78|351.08|352.69|350.99|17
1729039610000|2024-10-16 00:46:50|352.72|351.02|352.69|350.99|352.76|351.06|352.69|350.99|18
1729039620000|2024-10-16 00:47:00|352.68|350.98|352.73|351.03|352.74|351.04|352.68|350.98|11
1729039630000|2024-10-16 00:47:10|352.72|351.02|352.68|350.98|352.74|351.04|352.49|350.79|21
1729039640000|2024-10-16 00:47:20|352.67|350.97|352.43|350.73|352.67|350.97|352.42|350.72|24
1729039650000|2024-10-16 00:47:30|352.42|350.72|352.42|350.72|352.45|350.75|352.42|350.72|15
1729039660000|2024-10-16 00:47:40|352.41|350.71|352.33|350.63|352.41|350.71|352.24|350.54|19
1729039670000|2024-10-16 00:47:50|352.31|350.61|352.26|350.56|352.32|350.62|352.26|350.56|10
1729039680000|2024-10-16 00:48:00|352.3|350.6|352.14|350.44|352.3|350.6|352.13|350.43|16
1729039690000|2024-10-16 00:48:10|352.17|350.47|352.19|350.49|352.19|350.49|352.14|350.44|8
1729039700000|2024-10-16 00:48:20|352.23|350.53|352.16|350.46|352.31|350.61|352.12|350.42|26
1729039710000|2024-10-16 00:48:30|352.19|350.49|352.25|350.55|352.27|350.57|352.19|350.49|14
1729039720000|2024-10-16 00:48:40|352.24|350.54|352.27|350.57|352.27|350.57|352.24|350.54|4
1729039730000|2024-10-16 00:48:50|352.26|350.56|352.15|350.45|352.26|350.56|352.13|350.43|14
1729039740000|2024-10-16 00:49:00|352.14|350.44|352.4|350.7|352.4|350.7|352.14|350.44|19
1729039750000|2024-10-16 00:49:10|352.49|350.79|352.39|350.69|352.49|350.79|352.32|350.62|28
1729039760000|2024-10-16 00:49:20|352.37|350.67|352.51|350.81|352.51|350.81|352.37|350.67|9
1729039770000|2024-10-16 00:49:30|352.52|350.82|352.57|350.87|352.57|350.87|352.52|350.82|18
1729039780000|2024-10-16 00:49:40|352.61|350.91|352.75|351.05|352.76|351.06|352.61|350.91|14
1729039790000|2024-10-16 00:49:50|352.74|351.04|352.74|351.04|352.76|351.06|352.74|351.04|11
1729039800000|2024-10-16 00:50:00|352.76|351.06|353.04|351.34|353.07|351.37|352.76|351.06|16
1729039810000|2024-10-16 00:50:10|353.03|351.33|353.06|351.36|353.07|351.37|353.02|351.32|16
1729039820000|2024-10-16 00:50:20|353.04|351.34|353.04|351.34|353.06|351.36|353.02|351.32|8
1729039830000|2024-10-16 00:50:30|353.05|351.35|352.96|351.26|353.05|351.35|352.95|351.25|11
1729039840000|2024-10-16 00:50:40|352.95|351.25|352.85|351.15|352.95|351.25|352.85|351.15|19
1729039850000|2024-10-16 00:50:50|352.83|351.13|352.82|351.12|352.85|351.15|352.82|351.12|11
1729039860000|2024-10-16 00:51:00|352.83|351.13|352.62|350.92|352.85|351.15|352.62|350.92|13
1729039870000|2024-10-16 00:51:10|352.52|350.82|352.41|350.71|352.52|350.82|352.38|350.68|14
1729039880000|2024-10-16 00:51:20|352.43|350.73|352.44|350.74|352.44|350.74|352.41|350.71|13
1729039890000|2024-10-16 00:51:30|352.43|350.73|352.46|350.76|352.46|350.76|352.43|350.73|3
1729039900000|2024-10-16 00:51:40|352.44|350.74|352.52|350.82|352.52|350.82|352.44|350.74|5
1729039910000|2024-10-16 00:51:50|352.49|350.79|352.54|350.84|352.54|350.84|352.49|350.79|9
1729039920000|2024-10-16 00:52:00|352.56|350.86|352.62|350.92|352.67|350.97|352.56|350.86|23
1729039930000|2024-10-16 00:52:10|352.63|350.93|352.64|350.94|352.65|350.95|352.61|350.91|18
1729039940000|2024-10-16 00:52:20|352.63|350.93|352.57|350.87|352.63|350.93|352.56|350.86|14
1729039950000|2024-10-16 00:52:30|352.6|350.9|352.63|350.93|352.64|350.94|352.6|350.9|6
1729039960000|2024-10-16 00:52:40|352.62|350.92|352.41|350.71|352.62|350.92|352.39|350.69|14
1729039970000|2024-10-16 00:52:50|352.4|350.7|352.39|350.69|352.4|350.7|352.38|350.68|8
1729039980000|2024-10-16 00:53:00|352.41|350.71|352.41|350.71|352.43|350.73|352.39|350.69|8
1729039990000|2024-10-16 00:53:10|352.4|350.7|352.51|350.81|352.51|350.81|352.4|350.7|12
1729040000000|2024-10-16 00:53:20|352.55|350.85|352.7|351|352.7|351|352.55|350.85|22
1729040010000|2024-10-16 00:53:30|352.68|350.98|352.82|351.12|352.86|351.16|352.68|350.98|7
1729040020000|2024-10-16 00:53:40|352.88|351.18|352.87|351.17|352.93|351.23|352.85|351.15|12
1729040030000|2024-10-16 00:53:50|352.86|351.16|352.73|351.03|352.86|351.16|352.73|351.03|9
1729040040000|2024-10-16 00:54:00|352.68|350.98|352.74|351.04|352.75|351.05|352.67|350.97|6
1729040050000|2024-10-16 00:54:10|352.77|351.07|352.65|350.95|352.85|351.15|352.61|350.91|21
1729040060000|2024-10-16 00:54:20|352.64|350.94|352.57|350.87|352.65|350.95|352.57|350.87|14
1729040070000|2024-10-16 00:54:30|352.58|350.88|352.57|350.87|352.58|350.88|352.57|350.87|4
1729040090000|2024-10-16 00:54:50|352.59|350.89|352.61|350.91|352.63|350.93|352.59|350.89|5
1729040100000|2024-10-16 00:55:00|352.62|350.92|352.82|351.12|352.82|351.12|352.6|350.9|16
1729040110000|2024-10-16 00:55:10|352.83|351.13|353.17|351.47|353.17|351.47|352.81|351.11|16
1729040120000|2024-10-16 00:55:20|353.19|351.49|353.76|352.06|353.76|352.06|353.19|351.49|19
1729040130000|2024-10-16 00:55:30|353.78|352.08|354.38|352.68|354.38|352.68|353.74|352.04|23
1729040140000|2024-10-16 00:55:40|354.43|352.73|354.69|352.99|354.7|353|354.35|352.65|17
1729040150000|2024-10-16 00:55:50|354.66|352.96|354.66|352.96|354.79|353.09|354.46|352.76|28
1729040160000|2024-10-16 00:56:00|354.59|352.89|355.02|353.32|355.02|353.32|354.59|352.89|21
1729040170000|2024-10-16 00:56:10|355.09|353.39|355.28|353.58|355.3|353.6|355.08|353.38|26
1729040180000|2024-10-16 00:56:20|355.38|353.68|355.46|353.76|355.6|353.9|355.38|353.68|30
1729040190000|2024-10-16 00:56:30|355.45|353.75|355.8|354.1|355.8|354.1|355.44|353.74|18
1729040200000|2024-10-16 00:56:40|355.81|354.11|356.18|354.48|356.18|354.48|355.7|354|27
1729040210000|2024-10-16 00:56:50|356.17|354.47|356.36|354.66|356.45|354.75|356.16|354.46|21
1729040220000|2024-10-16 00:57:00|356.32|354.62|356.73|355.03|356.73|355.03|356.26|354.56|24
1729040230000|2024-10-16 00:57:10|356.74|355.04|356.83|355.13|356.83|355.13|356.64|354.94|12
1729040240000|2024-10-16 00:57:20|356.84|355.14|356.98|355.28|357.01|355.31|356.83|355.13|14
1729040250000|2024-10-16 00:57:30|356.99|355.29|356.98|355.28|357.01|355.31|356.93|355.23|13
1729040260000|2024-10-16 00:57:40|356.94|355.24|356.84|355.14|356.95|355.25|356.74|355.04|21
1729040270000|2024-10-16 00:57:50|356.81|355.11|357.74|356.04|357.83|356.13|356.81|355.11|26
1729040280000|2024-10-16 00:58:00|357.8|356.1|357.53|355.83|357.85|356.15|357.53|355.83|22
1729040290000|2024-10-16 00:58:10|357.52|355.82|357.85|356.15|357.85|356.15|357.28|355.58|25
1729040300000|2024-10-16 00:58:20|357.83|356.13|357.16|355.46|357.83|356.13|357.09|355.39|18
1729040310000|2024-10-16 00:58:30|357.09|355.39|357.51|355.81|357.51|355.81|357.09|355.39|16
1729040320000|2024-10-16 00:58:40|357.5|355.8|357.53|355.83|357.53|355.83|357.5|355.8|6
1729040330000|2024-10-16 00:58:50|357.51|355.81|357.85|356.15|357.85|356.15|357.39|355.69|19
1729040340000|2024-10-16 00:59:00|357.9|356.2|357.61|355.91|357.92|356.22|357.61|355.91|9
1729040350000|2024-10-16 00:59:10|357.6|355.9|357.94|356.24|357.94|356.24|357.58|355.88|25
1729040360000|2024-10-16 00:59:20|357.95|356.25|358.18|356.48|358.51|356.81|357.94|356.24|25
1729040370000|2024-10-16 00:59:30|358.17|356.47|358.45|356.75|358.45|356.75|358.01|356.31|20
1729040380000|2024-10-16 00:59:40|358.46|356.76|358.39|356.69|358.48|356.78|358.37|356.67|10
1729040390000|2024-10-16 00:59:50|358.32|356.62|358.1|356.4|358.32|356.62|358.07|356.37|17
1729040400000|2024-10-16 01:00:00|358.09|356.39|358.23|356.53|358.23|356.53|357.95|356.25|27
1729040410000|2024-10-16 01:00:10|358.22|356.52|358.16|356.46|358.24|356.54|358|356.3|21
1729040420000|2024-10-16 01:00:20|358.18|356.48|358.1|356.4|358.22|356.52|358.1|356.4|9
1729040430000|2024-10-16 01:00:30|358.09|356.39|358.39|356.69|358.39|356.69|358.09|356.39|13
1729040440000|2024-10-16 01:00:40|358.4|356.7|358.75|357.05|358.75|357.05|358.4|356.7|13
1729040450000|2024-10-16 01:00:50|358.76|357.06|358.81|357.11|358.93|357.23|358.76|357.06|20
1729040460000|2024-10-16 01:01:00|358.82|357.12|358.18|356.48|358.82|357.12|358.18|356.48|22
1729040470000|2024-10-16 01:01:10|358.17|356.47|358|356.3|358.21|356.51|357.96|356.26|18
1729040480000|2024-10-16 01:01:20|357.91|356.21|358.02|356.32|358.02|356.32|357.91|356.21|16
1729040490000|2024-10-16 01:01:30|357.99|356.29|357.91|356.21|357.99|356.29|357.89|356.19|9
1729040500000|2024-10-16 01:01:40|357.89|356.19|357.97|356.27|357.97|356.27|357.76|356.06|15
1729040510000|2024-10-16 01:01:50|357.96|356.26|357.85|356.15|357.97|356.27|357.85|356.15|10
1729040520000|2024-10-16 01:02:00|357.78|356.08|357.93|356.23|357.96|356.26|357.72|356.02|13
1729040530000|2024-10-16 01:02:10|357.92|356.22|357.6|355.9|357.92|356.22|357.52|355.82|15
1729040540000|2024-10-16 01:02:20|357.66|355.96|357.65|355.95|357.95|356.25|357.62|355.92|22
1729040550000|2024-10-16 01:02:30|357.66|355.96|357.36|355.66|357.67|355.97|357.32|355.62|17
1729040560000|2024-10-16 01:02:40|357.35|355.65|356.83|355.13|357.35|355.65|356.65|354.95|23
1729040570000|2024-10-16 01:02:50|356.82|355.12|356.71|355.01|356.82|355.12|356.68|354.98|15
1729040580000|2024-10-16 01:03:00|356.7|355|356.68|354.98|356.7|355|356.59|354.89|13
1729040590000|2024-10-16 01:03:10|356.74|355.04|356.81|355.11|356.89|355.19|356.74|355.04|19
1729040600000|2024-10-16 01:03:20|356.82|355.12|356.43|354.73|356.82|355.12|356.25|354.55|19
1729040610000|2024-10-16 01:03:30|356.42|354.72|356.04|354.34|356.42|354.72|356.04|354.34|14
1729040620000|2024-10-16 01:03:40|356.1|354.4|355.98|354.28|356.1|354.4|355.98|354.28|14
1729040630000|2024-10-16 01:03:50|356.01|354.31|355.92|354.22|356.02|354.32|355.91|354.21|15
1729040640000|2024-10-16 01:04:00|355.91|354.21|355.43|353.73|355.91|354.21|355.36|353.66|32
1729040650000|2024-10-16 01:04:10|355.41|353.71|355.38|353.68|355.5|353.8|355.37|353.67|23
1729040660000|2024-10-16 01:04:20|355.39|353.69|355.51|353.81|355.51|353.81|355.34|353.64|14
1729040670000|2024-10-16 01:04:30|355.52|353.82|355.14|353.44|355.52|353.82|355.12|353.42|14
1729040680000|2024-10-16 01:04:40|355.11|353.41|355.26|353.56|355.3|353.6|355.08|353.38|20
1729040690000|2024-10-16 01:04:50|355.23|353.53|355.22|353.52|355.26|353.56|355.21|353.51|8
1729040700000|2024-10-16 01:05:00|355.21|353.51|355.44|353.74|355.55|353.85|355.21|353.51|23
1729040710000|2024-10-16 01:05:10|355.49|353.79|355.07|353.37|355.49|353.79|354.92|353.22|26
1729040720000|2024-10-16 01:05:20|355.08|353.38|354.99|353.29|355.08|353.38|354.87|353.17|21
1729040730000|2024-10-16 01:05:30|355|353.3|355.12|353.42|355.22|353.52|355|353.3|13
1729040740000|2024-10-16 01:05:40|355.16|353.46|354.88|353.18|355.25|353.55|354.88|353.18|19
1729040750000|2024-10-16 01:05:50|354.9|353.2|354.87|353.17|354.9|353.2|354.8|353.1|18
1729040760000|2024-10-16 01:06:00|354.76|353.06|354.08|352.38|354.76|353.06|354.08|352.38|26
1729040770000|2024-10-16 01:06:10|354.06|352.36|353.7|352|354.06|352.36|353.66|351.96|26
1729040780000|2024-10-16 01:06:20|353.71|352.01|354|352.3|354|352.3|353.65|351.95|25
1729040790000|2024-10-16 01:06:30|353.99|352.29|353.94|352.24|354|352.3|353.85|352.15|18
1729040800000|2024-10-16 01:06:40|353.95|352.25|354.02|352.32|354.17|352.47|353.89|352.19|19
1729040810000|2024-10-16 01:06:50|354.03|352.33|354.12|352.42|354.13|352.43|354.03|352.33|19
1729040820000|2024-10-16 01:07:00|354.13|352.43|354.44|352.74|354.44|352.74|353.96|352.26|25
1729040830000|2024-10-16 01:07:10|354.45|352.75|354.48|352.78|354.53|352.83|354.44|352.74|16
1729040840000|2024-10-16 01:07:20|354.52|352.82|354.33|352.63|354.7|353|354.3|352.6|23
1729040850000|2024-10-16 01:07:30|354.37|352.67|354.47|352.77|354.47|352.77|354.29|352.59|16
1729040870000|2024-10-16 01:07:50|354.41|352.71|354.23|352.53|354.43|352.73|354.23|352.53|12
1729040880000|2024-10-16 01:08:00|354.22|352.52|354.05|352.35|354.22|352.52|354.01|352.31|23
1729040890000|2024-10-16 01:08:10|354.04|352.34|353.78|352.08|354.04|352.34|353.59|351.89|25
1729040900000|2024-10-16 01:08:20|353.74|352.04|353.69|351.99|353.8|352.1|353.65|351.95|20
1729040910000|2024-10-16 01:08:30|353.68|351.98|353.71|352.01|353.75|352.05|353.68|351.98|15
1729040920000|2024-10-16 01:08:40|353.72|352.02|353.96|352.26|353.96|352.26|353.62|351.92|15
1729040930000|2024-10-16 01:08:50|353.97|352.27|353.9|352.2|353.97|352.27|353.86|352.16|19
1729040940000|2024-10-16 01:09:00|353.91|352.21|353.92|352.22|353.94|352.24|353.74|352.04|21
1729040950000|2024-10-16 01:09:10|353.93|352.23|353.6|351.9|353.93|352.23|353.59|351.89|21
1729040960000|2024-10-16 01:09:20|353.59|351.89|353.53|351.83|353.6|351.9|353.44|351.74|23
1729040970000|2024-10-16 01:09:30|353.57|351.87|353.81|352.11|353.84|352.14|353.57|351.87|22
1729040980000|2024-10-16 01:09:40|353.86|352.16|354.12|352.42|354.13|352.43|353.86|352.16|18
1729040990000|2024-10-16 01:09:50|354.15|352.45|354.43|352.73|354.46|352.76|354.15|352.45|13
1729041000000|2024-10-16 01:10:00|354.39|352.69|354.48|352.78|354.65|352.95|354.31|352.61|28
1729041010000|2024-10-16 01:10:10|354.47|352.77|353.97|352.27|354.47|352.77|353.97|352.27|17
1729041020000|2024-10-16 01:10:20|353.96|352.26|353.79|352.09|353.96|352.26|353.76|352.06|24
1729041030000|2024-10-16 01:10:30|353.78|352.08|353.71|352.01|353.85|352.15|353.71|352.01|17
1729041040000|2024-10-16 01:10:40|353.7|352|353.58|351.88|353.73|352.03|353.5|351.8|19
1729041050000|2024-10-16 01:10:50|353.57|351.87|353.46|351.76|353.59|351.89|353.41|351.71|15
1729041060000|2024-10-16 01:11:00|353.48|351.78|353.46|351.76|353.48|351.78|353.43|351.73|8
1729041070000|2024-10-16 01:11:10|353.48|351.78|353.54|351.84|353.54|351.84|353.48|351.78|8
1729041080000|2024-10-16 01:11:20|353.55|351.85|353.57|351.87|353.58|351.88|353.55|351.85|5
1729041090000|2024-10-16 01:11:30|353.58|351.88|353.85|352.15|353.95|352.25|353.58|351.88|17
1729041100000|2024-10-16 01:11:40|353.84|352.14|353.85|352.15|353.86|352.16|353.8|352.1|17
1729041110000|2024-10-16 01:11:50|353.84|352.14|354.04|352.34|354.04|352.34|353.82|352.12|17
1729041120000|2024-10-16 01:12:00|354.11|352.41|353.94|352.24|354.11|352.41|353.87|352.17|23
1729041130000|2024-10-16 01:12:10|353.95|352.25|353.66|351.96|353.95|352.25|353.66|351.96|16
1729041140000|2024-10-16 01:12:20|353.65|351.95|353.64|351.94|353.69|351.99|353.63|351.93|16
1729041150000|2024-10-16 01:12:30|353.66|351.96|353.96|352.26|354|352.3|353.63|351.93|17
1729041160000|2024-10-16 01:12:40|353.98|352.28|354.07|352.37|354.07|352.37|353.98|352.28|5
1729041170000|2024-10-16 01:12:50|354.21|352.51|354.05|352.35|354.21|352.51|354.03|352.33|11
1729041180000|2024-10-16 01:13:00|354.07|352.37|354.07|352.37|354.08|352.38|354.02|352.32|21
1729041190000|2024-10-16 01:13:10|354.06|352.36|354.03|352.33|354.06|352.36|354.03|352.33|13
1729041200000|2024-10-16 01:13:20|353.98|352.28|354.06|352.36|354.06|352.36|353.98|352.28|7
1729041210000|2024-10-16 01:13:30|354.05|352.35|353.81|352.11|354.07|352.37|353.76|352.06|18
1729041220000|2024-10-16 01:13:40|353.83|352.13|353.83|352.13|353.83|352.13|353.83|352.13|1
1729041230000|2024-10-16 01:13:50|353.86|352.16|354.19|352.49|354.19|352.49|353.86|352.16|19
1729041240000|2024-10-16 01:14:00|354.17|352.47|353.88|352.18|354.18|352.48|353.82|352.12|21
1729041250000|2024-10-16 01:14:10|353.83|352.13|353.87|352.17|353.97|352.27|353.83|352.13|24
1729041260000|2024-10-16 01:14:20|353.81|352.11|353.97|352.27|354.02|352.32|353.79|352.09|13
1729041270000|2024-10-16 01:14:30|354|352.3|354.03|352.33|354.06|352.36|354|352.3|21
1729041280000|2024-10-16 01:14:40|354.04|352.34|353.92|352.22|354.07|352.37|353.92|352.22|15
1729041290000|2024-10-16 01:14:50|353.93|352.23|354.12|352.42|354.15|352.45|353.9|352.2|17
1729041300000|2024-10-16 01:15:00|354.19|352.49|354.28|352.58|354.28|352.58|354.19|352.49|13
1729041310000|2024-10-16 01:15:10|354.31|352.61|354.71|353.01|354.73|353.03|354.31|352.61|12
1729041320000|2024-10-16 01:15:20|354.75|353.05|354.9|353.2|354.9|353.2|354.74|353.04|5
1729041330000|2024-10-16 01:15:30|354.93|353.23|355.3|353.6|355.3|353.6|354.93|353.23|4
1729041340000|2024-10-16 01:15:40|355.26|353.56|355.49|353.79|355.63|353.93|355.25|353.55|23
1729041350000|2024-10-16 01:15:50|355.56|353.86|355.78|354.08|355.84|354.14|355.56|353.86|20
1729041360000|2024-10-16 01:16:00|355.8|354.1|355.97|354.27|356.04|354.34|355.8|354.1|19
1729041370000|2024-10-16 01:16:10|355.99|354.29|356.83|355.13|356.83|355.13|355.99|354.29|28
1729041380000|2024-10-16 01:16:20|356.85|355.15|356.77|355.07|356.95|355.25|356.49|354.79|30
1729041390000|2024-10-16 01:16:30|356.87|355.17|356.88|355.18|357.08|355.38|356.8|355.1|26
1729041400000|2024-10-16 01:16:40|356.92|355.22|357.01|355.31|357.29|355.59|356.89|355.19|23
1729041410000|2024-10-16 01:16:50|357.02|355.32|357.22|355.52|357.22|355.52|357.02|355.32|14
1729041420000|2024-10-16 01:17:00|357.14|355.44|357.04|355.34|357.25|355.55|357.04|355.34|24
1729041430000|2024-10-16 01:17:10|357.02|355.32|356.73|355.03|357.02|355.32|356.57|354.87|31
1729041440000|2024-10-16 01:17:20|356.74|355.04|357.05|355.35|357.05|355.35|356.74|355.04|22
1729041450000|2024-10-16 01:17:30|357.04|355.34|356.95|355.25|357.04|355.34|356.84|355.14|25
1729041460000|2024-10-16 01:17:40|356.94|355.24|357.53|355.83|357.53|355.83|356.82|355.12|23
1729041470000|2024-10-16 01:17:50|357.62|355.92|357.72|356.02|357.91|356.21|357.61|355.91|28
1729041480000|2024-10-16 01:18:00|357.73|356.03|357.78|356.08|357.83|356.13|357.52|355.82|31
1729041490000|2024-10-16 01:18:10|357.7|356|357.69|355.99|357.77|356.07|357.58|355.88|20
1729041500000|2024-10-16 01:18:20|357.76|356.06|357.46|355.76|357.89|356.19|357.42|355.72|32
1729041510000|2024-10-16 01:18:30|357.54|355.84|357.21|355.51|357.54|355.84|357.19|355.49|20
1729041520000|2024-10-16 01:18:40|357.2|355.5|357.22|355.52|357.27|355.57|357.16|355.46|21
1729041530000|2024-10-16 01:18:50|357.23|355.53|357.28|355.58|357.33|355.63|357.17|355.47|18
1729041540000|2024-10-16 01:19:00|357.31|355.61|357.66|355.96|357.67|355.97|357.31|355.61|22
1729041550000|2024-10-16 01:19:10|357.59|355.89|357.62|355.92|357.62|355.92|357.31|355.61|26
1729041560000|2024-10-16 01:19:20|357.61|355.91|357.35|355.65|357.61|355.91|357.32|355.62|26
1729041570000|2024-10-16 01:19:30|357.31|355.61|357.35|355.65|357.38|355.68|357.28|355.58|16
1729041580000|2024-10-16 01:19:40|357.34|355.64|357.1|355.4|357.34|355.64|357.05|355.35|15
1729041590000|2024-10-16 01:19:50|357.12|355.42|357.21|355.51|357.21|355.51|357.09|355.39|16
1729041600000|2024-10-16 01:20:00|357.22|355.52|357.33|355.63|357.69|355.99|357.22|355.52|24
1729041610000|2024-10-16 01:20:10|357.31|355.61|356.78|355.08|357.31|355.61|356.77|355.07|26
1729041620000|2024-10-16 01:20:20|356.77|355.07|356.67|354.97|356.77|355.07|356.53|354.83|25
1729041630000|2024-10-16 01:20:30|356.66|354.96|356.67|354.97|356.97|355.27|356.66|354.96|25
1729041640000|2024-10-16 01:20:40|356.66|354.96|356.43|354.73|356.71|355.01|356.43|354.73|21
1729041650000|2024-10-16 01:20:50|356.48|354.78|356.74|355.04|356.83|355.13|356.47|354.77|29
1729041660000|2024-10-16 01:21:00|356.75|355.05|356.89|355.19|356.93|355.23|356.75|355.05|26
1729041670000|2024-10-16 01:21:10|356.91|355.21|357.18|355.48|357.18|355.48|356.83|355.13|24
1729041680000|2024-10-16 01:21:20|357.16|355.46|356.99|355.29|357.16|355.46|356.76|355.06|26
1729041690000|2024-10-16 01:21:30|357|355.3|356.93|355.23|357.07|355.37|356.81|355.11|24
1729041700000|2024-10-16 01:21:40|356.88|355.18|356.86|355.16|356.88|355.18|356.78|355.08|15
1729041710000|2024-10-16 01:21:50|356.87|355.17|357.08|355.38|357.13|355.43|356.87|355.17|18
1729041720000|2024-10-16 01:22:00|357.12|355.42|357.07|355.37|357.18|355.48|356.99|355.29|16
1729041730000|2024-10-16 01:22:10|357.08|355.38|356.85|355.15|357.14|355.44|356.85|355.15|19
1729041740000|2024-10-16 01:22:20|356.87|355.17|356.77|355.07|356.88|355.18|356.73|355.03|17
1729041750000|2024-10-16 01:22:30|356.8|355.1|356.8|355.1|356.87|355.17|356.75|355.05|20
1729041760000|2024-10-16 01:22:40|356.78|355.08|356.62|354.92|356.8|355.1|356.56|354.86|17
1729041770000|2024-10-16 01:22:50|356.61|354.91|356.86|355.16|356.86|355.16|356.61|354.91|7
1729041780000|2024-10-16 01:23:00|356.91|355.21|356.96|355.26|356.96|355.26|356.9|355.2|10
1729041790000|2024-10-16 01:23:10|356.98|355.28|357.17|355.47|357.17|355.47|356.98|355.28|6
1729041800000|2024-10-16 01:23:20|357.27|355.57|357.56|355.86|357.58|355.88|357.25|355.55|28
1729041810000|2024-10-16 01:23:30|357.49|355.79|357.57|355.87|357.67|355.97|357.47|355.77|29
1729041820000|2024-10-16 01:23:40|357.56|355.86|357.63|355.93|357.72|356.02|357.42|355.72|29
1729041830000|2024-10-16 01:23:50|357.57|355.87|357.51|355.81|357.62|355.92|357.39|355.69|29
1729041840000|2024-10-16 01:24:00|357.55|355.85|357|355.3|357.6|355.9|357|355.3|27
1729041850000|2024-10-16 01:24:10|356.99|355.29|357.13|355.43|357.17|355.47|356.97|355.27|18
1729041860000|2024-10-16 01:24:20|357.11|355.41|357.07|355.37|357.23|355.53|357.04|355.34|22
1729041870000|2024-10-16 01:24:30|357.08|355.38|357.04|355.34|357.1|355.4|356.88|355.18|18
1729041880000|2024-10-16 01:24:40|357.01|355.31|357.59|355.89|357.59|355.89|356.97|355.27|27
1729041890000|2024-10-16 01:24:50|357.58|355.88|357.44|355.74|357.84|356.14|357.41|355.71|29
1729041900000|2024-10-16 01:25:00|357.42|355.72|357.28|355.58|357.49|355.79|357.27|355.57|31
1729041910000|2024-10-16 01:25:10|357.21|355.51|357.17|355.47|357.27|355.57|357.09|355.39|27
1729041920000|2024-10-16 01:25:20|357.16|355.46|357.19|355.49|357.21|355.51|357.03|355.33|22
1729041930000|2024-10-16 01:25:30|357.2|355.5|357.22|355.52|357.36|355.66|357.2|355.5|16
1729041940000|2024-10-16 01:25:40|357.2|355.5|357.15|355.45|357.22|355.52|357.13|355.43|20
1729041950000|2024-10-16 01:25:50|357.16|355.46|357.16|355.46|357.39|355.69|357.14|355.44|25
1729041960000|2024-10-16 01:26:00|357.17|355.47|357.57|355.87|357.73|356.03|357.17|355.47|29
1729041970000|2024-10-16 01:26:10|357.63|355.93|357.57|355.87|357.63|355.93|357.48|355.78|21
1729041980000|2024-10-16 01:26:20|357.46|355.76|357.17|355.47|357.46|355.76|357.1|355.4|20
1729041990000|2024-10-16 01:26:30|357.18|355.48|357.25|355.55|357.26|355.56|357.17|355.47|16
1729042000000|2024-10-16 01:26:40|357.26|355.56|357.31|355.61|357.33|355.63|357.26|355.56|13
1729042010000|2024-10-16 01:26:50|357.26|355.56|357.16|355.46|357.44|355.74|357.16|355.46|21
1729042020000|2024-10-16 01:27:00|357.15|355.45|357.45|355.75|357.45|355.75|357.15|355.45|13
1729042030000|2024-10-16 01:27:10|357.46|355.76|357.88|356.18|357.91|356.21|357.46|355.76|22
1729042040000|2024-10-16 01:27:20|357.91|356.21|357.92|356.22|357.96|356.26|357.86|356.16|18
1729042050000|2024-10-16 01:27:30|357.86|356.16|358.42|356.72|358.54|356.84|357.86|356.16|23
1729042060000|2024-10-16 01:27:40|358.39|356.69|358.33|356.63|358.39|356.69|358.24|356.54|28
1729042070000|2024-10-16 01:27:50|358.34|356.64|358.18|356.48|358.35|356.65|358.17|356.47|24
1729042080000|2024-10-16 01:28:00|358.17|356.47|358.32|356.62|358.57|356.87|358.17|356.47|33
1729042090000|2024-10-16 01:28:10|358.3|356.6|358.17|356.47|358.3|356.6|358.17|356.47|20
1729042100000|2024-10-16 01:28:20|358.22|356.52|358.07|356.37|358.22|356.52|358.02|356.32|24
1729042110000|2024-10-16 01:28:30|358.05|356.35|358.17|356.47|358.17|356.47|358.01|356.31|11
1729042120000|2024-10-16 01:28:40|358.23|356.53|358.74|357.04|358.78|357.08|358.23|356.53|14
1729042130000|2024-10-16 01:28:50|358.81|357.11|358.66|356.96|358.81|357.11|358.62|356.92|12
1729042140000|2024-10-16 01:29:00|358.62|356.92|358.67|356.97|358.77|357.07|358.62|356.92|17
1729042150000|2024-10-16 01:29:10|358.69|356.99|358.67|356.97|358.71|357.01|358.66|356.96|15
1729042160000|2024-10-16 01:29:20|358.68|356.98|358.75|357.05|358.78|357.08|358.67|356.97|16
1729042170000|2024-10-16 01:29:30|358.74|357.04|358.79|357.09|358.79|357.09|358.74|357.04|7
1729042180000|2024-10-16 01:29:40|358.77|357.07|358.76|357.06|358.77|357.07|358.69|356.99|15
1729042190000|2024-10-16 01:29:50|358.71|357.01|358.65|356.95|358.71|357.01|358.65|356.95|10
1729042200000|2024-10-16 01:30:00|358.67|356.97|358.14|356.44|358.67|356.97|358.14|356.44|19
1729042210000|2024-10-16 01:30:10|358.22|356.52|358.17|356.47|358.26|356.56|358.16|356.46|10
1729042220000|2024-10-16 01:30:20|358.16|356.46|357.92|356.22|358.16|356.46|357.77|356.07|26
1729042230000|2024-10-16 01:30:30|357.9|356.2|357.46|355.76|357.9|356.2|357.46|355.76|20
1729042240000|2024-10-16 01:30:40|357.45|355.75|357.46|355.76|357.68|355.98|357.42|355.72|22
1729042250000|2024-10-16 01:30:50|357.47|355.77|357.29|355.59|357.5|355.8|357.29|355.59|16
1729042260000|2024-10-16 01:31:00|357.21|355.51|357.4|355.7|357.45|355.75|357.18|355.48|20
1729042270000|2024-10-16 01:31:10|357.34|355.64|357|355.3|357.34|355.64|357|355.3|19
1729042280000|2024-10-16 01:31:20|357.01|355.31|357.17|355.47|357.17|355.47|357.01|355.31|19
1729042290000|2024-10-16 01:31:30|357.06|355.36|357.18|355.48|357.18|355.48|356.9|355.2|22
1729042300000|2024-10-16 01:31:40|357.2|355.5|356.62|354.92|357.21|355.51|356.62|354.92|23
1729042310000|2024-10-16 01:31:50|356.63|354.93|356.49|354.79|356.66|354.96|356.36|354.66|22
1729042320000|2024-10-16 01:32:00|356.51|354.81|356.35|354.65|356.52|354.82|356.15|354.45|28
1729042330000|2024-10-16 01:32:10|356.36|354.66|356.65|354.95|356.65|354.95|356.36|354.66|21
1729042340000|2024-10-16 01:32:20|356.66|354.96|356.65|354.95|356.67|354.97|356.55|354.85|24
1729042350000|2024-10-16 01:32:30|356.6|354.9|356.56|354.86|356.6|354.9|356.52|354.82|10
1729042360000|2024-10-16 01:32:40|356.58|354.88|356.31|354.61|356.6|354.9|356.31|354.61|14
1729042370000|2024-10-16 01:32:50|356.33|354.63|356.31|354.61|356.38|354.68|356.31|354.61|11
1729042380000|2024-10-16 01:33:00|356.32|354.62|356.22|354.52|356.39|354.69|356.19|354.49|19
1729042390000|2024-10-16 01:33:10|356.24|354.54|356.28|354.58|356.28|354.58|356.24|354.54|5
1729042400000|2024-10-16 01:33:20|356.27|354.57|356.29|354.59|356.41|354.71|356.27|354.57|14
1729042410000|2024-10-16 01:33:30|356.3|354.6|356.62|354.92|356.62|354.92|356.3|354.6|14
1729042430000|2024-10-16 01:33:50|356.61|354.91|356.58|354.88|356.61|354.91|356.57|354.87|4
1729042440000|2024-10-16 01:34:00|356.6|354.9|356.6|354.9|356.6|354.9|356.6|354.9|1
1729042450000|2024-10-16 01:34:10|356.62|354.92|356.41|354.71|356.62|354.92|356.4|354.7|13
1729042460000|2024-10-16 01:34:20|356.4|354.7|356.4|354.7|356.4|354.7|356.33|354.63|6
1729042480000|2024-10-16 01:34:40|356.44|354.74|356.49|354.79|356.51|354.81|356.44|354.74|3
1729042490000|2024-10-16 01:34:50|356.5|354.8|356.41|354.71|356.51|354.81|356.41|354.71|8
1729042500000|2024-10-16 01:35:00|356.4|354.7|356.6|354.9|356.61|354.91|356.34|354.64|13
1729042510000|2024-10-16 01:35:10|356.58|354.88|356.37|354.67|356.58|354.88|356.31|354.61|12
1729042520000|2024-10-16 01:35:20|356.36|354.66|356.31|354.61|356.37|354.67|356.29|354.59|8
1729042530000|2024-10-16 01:35:30|356.3|354.6|356.3|354.6|356.3|354.6|356.3|354.6|1
1729042540000|2024-10-16 01:35:40|356.16|354.46|356.37|354.67|356.39|354.69|356.13|354.43|14
1729042550000|2024-10-16 01:35:50|356.4|354.7|356.72|355.02|356.72|355.02|356.39|354.69|6
1729042560000|2024-10-16 01:36:00|356.7|355|356.58|354.88|356.7|355|356.58|354.88|5
1729042570000|2024-10-16 01:36:10|356.57|354.87|356.36|354.66|356.57|354.87|356.34|354.64|19
1729042580000|2024-10-16 01:36:20|356.35|354.65|356.51|354.81|356.53|354.83|356.34|354.64|25
1729042590000|2024-10-16 01:36:30|356.52|354.82|356.4|354.7|356.52|354.82|356.39|354.69|11
1729042600000|2024-10-16 01:36:40|356.33|354.63|356.61|354.91|356.61|354.91|356.33|354.63|17
1729042610000|2024-10-16 01:36:50|356.62|354.92|356.42|354.72|356.63|354.93|356.42|354.72|14
1729042620000|2024-10-16 01:37:00|356.39|354.69|356.29|354.59|356.39|354.69|356.24|354.54|11
1729042630000|2024-10-16 01:37:10|356.3|354.6|356.29|354.59|356.36|354.66|356.29|354.59|9
1729042640000|2024-10-16 01:37:20|356.23|354.53|355.85|354.15|356.26|354.56|355.82|354.12|21
1729042650000|2024-10-16 01:37:30|355.84|354.14|355.75|354.05|355.85|354.15|355.71|354.01|17
1729042660000|2024-10-16 01:37:40|355.74|354.04|355.73|354.03|355.76|354.06|355.72|354.02|10
1729042680000|2024-10-16 01:38:00|355.72|354.02|355.99|354.29|355.99|354.29|355.72|354.02|9
1729042690000|2024-10-16 01:38:10|355.95|354.25|355.96|354.26|355.96|354.26|355.79|354.09|22
1729042700000|2024-10-16 01:38:20|355.97|354.27|355.89|354.19|355.97|354.27|355.88|354.18|8
1729042710000|2024-10-16 01:38:30|355.79|354.09|355.72|354.02|355.81|354.11|355.69|353.99|21
1729042760000|2024-10-16 01:39:20|355.71|354.01|355.84|354.14|355.84|354.14|355.71|354.01|11
1729042770000|2024-10-16 01:39:30|355.83|354.13|355.98|354.28|355.98|354.28|355.83|354.13|7
1729042780000|2024-10-16 01:39:40|355.93|354.23|355.91|354.21|355.93|354.23|355.89|354.19|3
1729042790000|2024-10-16 01:39:50|355.93|354.23|355.91|354.21|355.94|354.24|355.82|354.12|13
1729042800000|2024-10-16 01:40:00|355.84|354.14|355.76|354.06|355.84|354.14|355.7|354|14
1729042810000|2024-10-16 01:40:10|355.83|354.13|355.71|354.01|355.84|354.14|355.71|354.01|10
1729042820000|2024-10-16 01:40:20|355.68|353.98|355.59|353.89|355.68|353.98|355.58|353.88|5
1729042830000|2024-10-16 01:40:30|355.63|353.93|355.83|354.13|355.88|354.18|355.62|353.92|13
1729042840000|2024-10-16 01:40:40|355.85|354.15|355.89|354.19|355.89|354.19|355.84|354.14|6
1729042850000|2024-10-16 01:40:50|355.9|354.2|355.66|353.96|355.9|354.2|355.66|353.96|8
1729042860000|2024-10-16 01:41:00|355.62|353.92|355.66|353.96|355.66|353.96|355.56|353.86|10
1729042870000|2024-10-16 01:41:10|355.61|353.91|355.73|354.03|355.74|354.04|355.61|353.91|15
1729042880000|2024-10-16 01:41:20|355.74|354.04|355.71|354.01|355.82|354.12|355.7|354|10
1729042890000|2024-10-16 01:41:30|355.76|354.06|355.82|354.12|355.82|354.12|355.76|354.06|4
1729042900000|2024-10-16 01:41:40|355.8|354.1|355.79|354.09|355.8|354.1|355.75|354.05|11
1729042910000|2024-10-16 01:41:50|355.8|354.1|355.89|354.19|355.89|354.19|355.8|354.1|11
1729042930000|2024-10-16 01:42:10|355.88|354.18|355.58|353.88|355.88|354.18|355.32|353.62|12
1729042940000|2024-10-16 01:42:20|355.54|353.84|355.69|353.99|355.75|354.05|355.54|353.84|23
1729042960000|2024-10-16 01:42:40|355.71|354.01|355.66|353.96|355.74|354.04|355.59|353.89|12
1729042970000|2024-10-16 01:42:50|355.65|353.95|355.71|354.01|355.73|354.03|355.65|353.95|9
1729042980000|2024-10-16 01:43:00|355.72|354.02|355.65|353.95|355.76|354.06|355.61|353.91|17
1729042990000|2024-10-16 01:43:10|355.63|353.93|355.56|353.86|355.63|353.93|355.55|353.85|10
1729043000000|2024-10-16 01:43:20|355.55|353.85|355.56|353.86|355.57|353.87|355.47|353.77|18
1729043010000|2024-10-16 01:43:30|355.54|353.84|355.52|353.82|355.54|353.84|355.52|353.82|4
1729043020000|2024-10-16 01:43:40|355.57|353.87|355.6|353.9|355.6|353.9|355.57|353.87|2
1729043030000|2024-10-16 01:43:50|355.62|353.92|355.65|353.95|355.67|353.97|355.62|353.92|3
1729043040000|2024-10-16 01:44:00|355.68|353.98|355.69|353.99|355.69|353.99|355.68|353.98|2
1729043050000|2024-10-16 01:44:10|355.7|354|355.78|354.08|355.78|354.08|355.7|354|3
1729043060000|2024-10-16 01:44:20|355.79|354.09|355.79|354.09|355.79|354.09|355.79|354.09|1
1729043080000|2024-10-16 01:44:40|355.88|354.18|355.98|354.28|355.98|354.28|355.88|354.18|2
1729043110000|2024-10-16 01:45:10|355.97|354.27|355.87|354.17|355.97|354.27|355.87|354.17|8
1729043120000|2024-10-16 01:45:20|355.88|354.18|355.7|354|355.88|354.18|355.62|353.92|23
1729043130000|2024-10-16 01:45:30|355.64|353.94|355.51|353.81|355.65|353.95|355.51|353.81|11
1729043140000|2024-10-16 01:45:40|355.53|353.83|355.62|353.92|355.63|353.93|355.53|353.83|9
1729043150000|2024-10-16 01:45:50|355.63|353.93|355.5|353.8|355.65|353.95|355.5|353.8|9
1729043160000|2024-10-16 01:46:00|355.44|353.74|355.71|354.01|355.71|354.01|355.43|353.73|16
1729043170000|2024-10-16 01:46:10|355.72|354.02|355.73|354.03|355.73|354.03|355.72|354.02|2
1729043180000|2024-10-16 01:46:20|355.74|354.04|355.74|354.04|355.74|354.04|355.74|354.04|1
1729043190000|2024-10-16 01:46:30|355.75|354.05|355.76|354.06|355.76|354.06|355.75|354.05|2
1729043220000|2024-10-16 01:47:00|355.74|354.04|355.71|354.01|355.74|354.04|355.63|353.93|12
1729043230000|2024-10-16 01:47:10|355.72|354.02|355.72|354.02|355.72|354.02|355.72|354.02|1
1729043240000|2024-10-16 01:47:20|355.73|354.03|355.76|354.06|355.76|354.06|355.73|354.03|2
1729043250000|2024-10-16 01:47:30|355.77|354.07|355.79|354.09|355.79|354.09|355.77|354.07|3
1729043260000|2024-10-16 01:47:40|355.8|354.1|355.81|354.11|355.81|354.11|355.8|354.1|2
1729043310000|2024-10-16 01:48:30|355.82|354.12|355.84|354.14|355.84|354.14|355.82|354.12|3
1729043320000|2024-10-16 01:48:40|355.94|354.24|355.99|354.29|355.99|354.29|355.94|354.24|4
1729043330000|2024-10-16 01:48:50|356|354.3|356.04|354.34|356.04|354.34|356|354.3|5
1729043340000|2024-10-16 01:49:00|356.05|354.35|356.07|354.37|356.08|354.38|356.05|354.35|5
1729043350000|2024-10-16 01:49:10|356.18|354.48|356.21|354.51|356.21|354.51|356.18|354.48|2
1729043360000|2024-10-16 01:49:20|356.38|354.68|356.56|354.86|356.56|354.86|356.38|354.68|5
1729043370000|2024-10-16 01:49:30|356.6|354.9|356.81|355.11|356.88|355.18|356.6|354.9|14
1729043410000|2024-10-16 01:50:10|356.85|355.15|356.82|355.12|356.91|355.21|356.82|355.12|8
1729043420000|2024-10-16 01:50:20|356.81|355.11|356.93|355.23|356.93|355.23|356.81|355.11|5
1729043430000|2024-10-16 01:50:30|357.03|355.33|357.01|355.31|357.04|355.34|357.01|355.31|4
1729043440000|2024-10-16 01:50:40|356.94|355.24|356.92|355.22|356.94|355.24|356.84|355.14|6
1729043450000|2024-10-16 01:50:50|356.98|355.28|357.12|355.42|357.14|355.44|356.98|355.28|6
1729043470000|2024-10-16 01:51:10|357.14|355.44|357.11|355.41|357.3|355.6|357.06|355.36|20
1729043480000|2024-10-16 01:51:20|357.16|355.46|357.32|355.62|357.32|355.62|357.16|355.46|6
1729043490000|2024-10-16 01:51:30|357.36|355.66|357.52|355.82|357.54|355.84|357.36|355.66|12
1729043500000|2024-10-16 01:51:40|357.54|355.84|357.6|355.9|357.68|355.98|357.49|355.79|15
1729043510000|2024-10-16 01:51:50|357.54|355.84|357.43|355.73|357.56|355.86|357.39|355.69|25
1729043520000|2024-10-16 01:52:00|357.4|355.7|360.34|358.64|360.34|358.64|357.32|355.62|25
1729043530000|2024-10-16 01:52:10|360.4|358.7|363.07|361.37|363.63|361.93|360.4|358.7|24
1729043540000|2024-10-16 01:52:20|362.74|361.04|366.31|364.61|366.31|364.61|362.59|360.89|35
1729043550000|2024-10-16 01:52:30|366.51|364.81|366.25|364.55|366.51|364.81|366.05|364.35|33
1729043560000|2024-10-16 01:52:40|366.2|364.5|364.35|362.65|366.2|364.5|364.31|362.61|27
1729043570000|2024-10-16 01:52:50|364.36|362.66|364.28|362.58|364.45|362.75|364.27|362.57|22
1729043580000|2024-10-16 01:53:00|364.29|362.59|365.85|364.15|365.85|364.15|363.73|362.03|35
1729043590000|2024-10-16 01:53:10|365.84|364.14|368.68|366.98|369.22|367.52|365.4|363.7|34
1729043600000|2024-10-16 01:53:20|368.42|366.72|369.25|367.55|371.18|369.48|367.79|366.09|33
1729043610000|2024-10-16 01:53:30|369.31|367.61|368.73|367.03|369.37|367.67|368.46|366.76|34
1729043620000|2024-10-16 01:53:40|368.74|367.04|369.28|367.58|369.96|368.26|368.39|366.69|32
1729043630000|2024-10-16 01:53:50|369.26|367.56|368.94|367.24|369.28|367.58|368.73|367.03|26
1729043640000|2024-10-16 01:54:00|368.92|367.22|369.64|367.94|369.67|367.97|368.92|367.22|32
1729043650000|2024-10-16 01:54:10|369.66|367.96|369.21|367.51|369.69|367.99|369.1|367.4|25
1729043660000|2024-10-16 01:54:20|369.2|367.5|368.99|367.29|369.2|367.5|368.99|367.29|21
1729043670000|2024-10-16 01:54:30|369|367.3|369|367.3|369.05|367.35|368.92|367.22|21
1729043680000|2024-10-16 01:54:40|368.99|367.29|368.75|367.05|368.99|367.29|368.75|367.05|14
1729043690000|2024-10-16 01:54:50|368.77|367.07|368.08|366.38|368.77|367.07|368.08|366.38|23
1729043700000|2024-10-16 01:55:00|367.98|366.28|368.75|367.05|369.06|367.36|367.93|366.23|29
1729043710000|2024-10-16 01:55:10|368.74|367.04|369.21|367.51|369.31|367.61|368.74|367.04|27
1729043720000|2024-10-16 01:55:20|369.2|367.5|370.09|368.39|370.09|368.39|369.2|367.5|19
1729043730000|2024-10-16 01:55:30|370.13|368.43|368.95|367.25|370.15|368.45|368.9|367.2|27
1729043740000|2024-10-16 01:55:40|368.96|367.26|368.49|366.79|368.97|367.27|368.49|366.79|23
1729043750000|2024-10-16 01:55:50|368.48|366.78|371.28|369.58|371.29|369.59|368.47|366.77|23
1729043760000|2024-10-16 01:56:00|371.3|369.6|372.08|370.38|372.11|370.41|371.3|369.6|28
1729043770000|2024-10-16 01:56:10|372.07|370.37|371.43|369.73|372.08|370.38|371.42|369.72|24
1729043780000|2024-10-16 01:56:20|371.44|369.74|371.44|369.74|371.48|369.78|371.38|369.68|20
1729043790000|2024-10-16 01:56:30|371.43|369.73|371.48|369.78|371.48|369.78|371.06|369.36|19
1729043800000|2024-10-16 01:56:40|371.49|369.79|369.83|368.13|371.49|369.79|369.83|368.13|25
1729043810000|2024-10-16 01:56:50|369.82|368.12|370.06|368.36|370.13|368.43|369.82|368.12|26
1729043820000|2024-10-16 01:57:00|370.05|368.35|369.99|368.29|370.49|368.79|369.94|368.24|25
1729043830000|2024-10-16 01:57:10|369.98|368.28|369.94|368.24|370.11|368.41|369.87|368.17|24
1729043840000|2024-10-16 01:57:20|369.95|368.25|370|368.3|370|368.3|369.85|368.15|22
1729043850000|2024-10-16 01:57:30|370.06|368.36|369.46|367.76|370.09|368.39|369.46|367.76|21
1729043860000|2024-10-16 01:57:40|369.43|367.73|369.09|367.39|369.44|367.74|369.09|367.39|24
1729043870000|2024-10-16 01:57:50|369.1|367.4|369.02|367.32|369.1|367.4|368.93|367.23|22
1729043880000|2024-10-16 01:58:00|369.03|367.33|368.98|367.28|369.14|367.44|368.93|367.23|19
1729043890000|2024-10-16 01:58:10|368.9|367.2|368.81|367.11|369.27|367.57|368.56|366.86|27
1729043900000|2024-10-16 01:58:20|369.07|367.37|369.45|367.75|369.5|367.8|369.07|367.37|24
1729043910000|2024-10-16 01:58:30|369.44|367.74|368.45|366.75|369.48|367.78|368.45|366.75|20
1729043920000|2024-10-16 01:58:40|368.44|366.74|368.48|366.78|368.53|366.83|368.44|366.74|18
1729043930000|2024-10-16 01:58:50|368.43|366.73|368.43|366.73|368.51|366.81|368.42|366.72|14
1729043940000|2024-10-16 01:59:00|368.52|366.82|368.56|366.86|368.6|366.9|368.49|366.79|15
1729043950000|2024-10-16 01:59:10|368.51|366.81|368.47|366.77|368.52|366.82|368.42|366.72|19
1729043960000|2024-10-16 01:59:20|368.49|366.79|368.46|366.76|368.63|366.93|368.46|366.76|10
1729043970000|2024-10-16 01:59:30|368.45|366.75|368.53|366.83|368.56|366.86|368.45|366.75|12
1729043980000|2024-10-16 01:59:40|368.52|366.82|368.57|366.87|368.57|366.87|368.51|366.81|13
1729043990000|2024-10-16 01:59:50|368.56|366.86|368.46|366.76|368.64|366.94|368.46|366.76|20
1729044000000|2024-10-16 02:00:00|368.52|366.82|368.36|366.66|368.6|366.9|368.29|366.59|24
1729044010000|2024-10-16 02:00:10|368.38|366.68|368.57|366.87|368.6|366.9|368.38|366.68|23
1729044020000|2024-10-16 02:00:20|368.59|366.89|368.69|366.99|368.69|366.99|368.55|366.85|7
1729044030000|2024-10-16 02:00:30|368.65|366.95|368.68|366.98|368.69|366.99|368.63|366.93|6
1729044040000|2024-10-16 02:00:40|368.75|367.05|368.28|366.58|368.75|367.05|368.28|366.58|23
1729044050000|2024-10-16 02:00:50|368.27|366.57|368.4|366.7|368.4|366.7|368.23|366.53|9
1729044060000|2024-10-16 02:01:00|368.48|366.78|368.15|366.45|368.48|366.78|368.15|366.45|20
1729044070000|2024-10-16 02:01:10|368.14|366.44|367.71|366.01|368.14|366.44|367.57|365.87|19
1729044080000|2024-10-16 02:01:20|367.7|366|367.67|365.97|367.71|366.01|367.66|365.96|12
1729044090000|2024-10-16 02:01:30|367.66|365.96|367.64|365.94|367.66|365.96|367.58|365.88|9
1729044100000|2024-10-16 02:01:40|367.66|365.96|367.5|365.8|367.66|365.96|367.49|365.79|16
1729044110000|2024-10-16 02:01:50|367.49|365.79|367.21|365.51|367.49|365.79|367.18|365.48|19
1729044120000|2024-10-16 02:02:00|367.16|365.46|366.54|364.84|367.16|365.46|366.54|364.84|28
1729044130000|2024-10-16 02:02:10|366.53|364.83|366.23|364.53|366.53|364.83|366.23|364.53|20
1729044140000|2024-10-16 02:02:20|366.22|364.52|365.99|364.29|366.23|364.53|365.98|364.28|19
1729044150000|2024-10-16 02:02:30|365.95|364.25|365.68|363.98|365.95|364.25|365.68|363.98|12
1729044160000|2024-10-16 02:02:40|365.64|363.94|365.55|363.85|365.68|363.98|365.55|363.85|15
1729044170000|2024-10-16 02:02:50|365.5|363.8|365.2|363.5|365.5|363.8|365.15|363.45|20
1729044180000|2024-10-16 02:03:00|365.17|363.47|365.03|363.33|365.31|363.61|365.03|363.33|25
1729044190000|2024-10-16 02:03:10|365.04|363.34|364.86|363.16|365.04|363.34|364.76|363.06|22
1729044200000|2024-10-16 02:03:20|364.85|363.15|364.42|362.72|364.85|363.15|364.42|362.72|30
1729044210000|2024-10-16 02:03:30|364.43|362.73|364.51|362.81|364.59|362.89|364.37|362.67|29
1729044220000|2024-10-16 02:03:40|364.6|362.9|364.81|363.11|364.84|363.14|364.54|362.84|29
1729044230000|2024-10-16 02:03:50|364.82|363.12|364.82|363.12|364.87|363.17|364.73|363.03|20
1729044240000|2024-10-16 02:04:00|364.83|363.13|366.26|364.56|366.3|364.6|364.79|363.09|32
1729044250000|2024-10-16 02:04:10|366.58|364.88|367.69|365.99|368.56|366.86|366.46|364.76|33
1729044260000|2024-10-16 02:04:20|367.7|366|370.76|369.06|370.88|369.18|367.7|366|36
1729044270000|2024-10-16 02:04:30|370.53|368.83|369.67|367.97|370.53|368.83|369.62|367.92|33
1729044280000|2024-10-16 02:04:40|369.66|367.96|369.3|367.6|369.86|368.16|369.16|367.46|33
1729044290000|2024-10-16 02:04:50|369.31|367.61|368.85|367.15|369.31|367.61|368.83|367.13|21
1729044300000|2024-10-16 02:05:00|368.87|367.17|368.96|367.26|369.31|367.61|368.87|367.17|25
1729044310000|2024-10-16 02:05:10|369.05|367.35|368.65|366.95|369.05|367.35|368.65|366.95|29
1729044320000|2024-10-16 02:05:20|368.61|366.91|368.02|366.32|368.61|366.91|367.68|365.98|27
1729044330000|2024-10-16 02:05:30|368.01|366.31|367.83|366.13|368.06|366.36|367.83|366.13|17
1729044340000|2024-10-16 02:05:40|367.84|366.14|367.66|365.96|367.84|366.14|367.64|365.94|16
1729044350000|2024-10-16 02:05:50|367.67|365.97|367.75|366.05|367.76|366.06|367.62|365.92|23
1729044360000|2024-10-16 02:06:00|367.89|366.19|367.91|366.21|367.96|366.26|367.8|366.1|31
1729044370000|2024-10-16 02:06:10|367.92|366.22|367.76|366.06|367.92|366.22|367.66|365.96|23
1729044380000|2024-10-16 02:06:20|367.77|366.07|367.37|365.67|367.77|366.07|367.36|365.66|25
1729044390000|2024-10-16 02:06:30|367.31|365.61|366.86|365.16|367.31|365.61|366.69|364.99|26
1729044400000|2024-10-16 02:06:40|366.85|365.15|367.04|365.34|367.04|365.34|366.74|365.04|19
1729044410000|2024-10-16 02:06:50|367|365.3|366.94|365.24|367.11|365.41|366.83|365.13|22
1729044420000|2024-10-16 02:07:00|366.96|365.26|366.88|365.18|367.02|365.32|366.7|365|32
1729044430000|2024-10-16 02:07:10|366.89|365.19|367.01|365.31|367.02|365.32|366.78|365.08|18
1729044440000|2024-10-16 02:07:20|366.99|365.29|366.58|364.88|367|365.3|366.58|364.88|28
1729044450000|2024-10-16 02:07:30|366.59|364.89|366.58|364.88|366.71|365.01|366.57|364.87|24
1729044460000|2024-10-16 02:07:40|366.59|364.89|366.53|364.83|366.59|364.89|366.51|364.81|19
1729044470000|2024-10-16 02:07:50|366.52|364.82|366.76|365.06|366.78|365.08|366.51|364.81|22
1729044480000|2024-10-16 02:08:00|366.55|364.85|366.37|364.67|366.55|364.85|366.17|364.47|22
1729044490000|2024-10-16 02:08:10|366.36|364.66|366.16|364.46|366.36|364.66|366.15|364.45|10
1729044500000|2024-10-16 02:08:20|366.23|364.53|366.29|364.59|366.42|364.72|366.21|364.51|18
1729044510000|2024-10-16 02:08:30|366.28|364.58|365.79|364.09|366.28|364.58|365.79|364.09|27
1729044520000|2024-10-16 02:08:40|365.8|364.1|365.99|364.29|365.99|364.29|365.7|364|22
1729044530000|2024-10-16 02:08:50|366|364.3|368.75|367.05|368.75|367.05|366|364.3|14
1729044540000|2024-10-16 02:09:00|368.72|367.02|367.98|366.28|368.73|367.03|367.96|366.26|30
1729044550000|2024-10-16 02:09:10|367.97|366.27|370.94|369.24|370.94|369.24|367.9|366.2|23
1729044560000|2024-10-16 02:09:20|370.97|369.27|371.07|369.37|371.14|369.44|370.97|369.27|26
1729044570000|2024-10-16 02:09:30|371.03|369.33|371.04|369.34|371.14|369.44|370.93|369.23|27
1729044580000|2024-10-16 02:09:40|371.05|369.35|371.02|369.32|371.09|369.39|371.01|369.31|19
1729044590000|2024-10-16 02:09:50|370.99|369.29|371.42|369.72|371.44|369.74|370.87|369.17|25
1729044600000|2024-10-16 02:10:00|371.41|369.71|371.09|369.39|371.42|369.72|370.97|369.27|27
1729044610000|2024-10-16 02:10:10|371.17|369.47|371.09|369.39|371.33|369.63|371.08|369.38|24
1729044620000|2024-10-16 02:10:20|371.1|369.4|370.96|369.26|371.1|369.4|370.9|369.2|22
1729044630000|2024-10-16 02:10:30|370.99|369.29|370.46|368.76|370.99|369.29|370.43|368.73|10
1729044640000|2024-10-16 02:10:40|370.45|368.75|370.12|368.42|370.63|368.93|369.85|368.15|30
1729044650000|2024-10-16 02:10:50|370.24|368.54|370.24|368.54|370.37|368.67|370.21|368.51|18
1729044660000|2024-10-16 02:11:00|370.2|368.5|368.7|367|370.2|368.5|368.7|367|24
1729044670000|2024-10-16 02:11:10|368.71|367.01|368.93|367.23|368.97|367.27|368.69|366.99|25
1729044680000|2024-10-16 02:11:20|368.76|367.06|368.7|367|368.78|367.08|368.65|366.95|22
1729044690000|2024-10-16 02:11:30|368.77|367.07|368.91|367.21|368.91|367.21|368.61|366.91|7
1729044700000|2024-10-16 02:11:40|368.9|367.2|368.85|367.15|369.04|367.34|368.84|367.14|15
1729044710000|2024-10-16 02:11:50|368.86|367.16|369.06|367.36|369.07|367.37|368.86|367.16|24
1729044720000|2024-10-16 02:12:00|369.05|367.35|368.84|367.14|369.06|367.36|368.84|367.14|23
1729044730000|2024-10-16 02:12:10|368.83|367.13|368.91|367.21|368.92|367.22|368.61|366.91|24
1729044740000|2024-10-16 02:12:20|368.86|367.16|368.82|367.12|368.86|367.16|368.72|367.02|19
1729044750000|2024-10-16 02:12:30|368.86|367.16|369.07|367.37|369.28|367.58|368.86|367.16|25
1729044760000|2024-10-16 02:12:40|369.08|367.38|368.95|367.25|369.17|367.47|368.95|367.25|20
1729044770000|2024-10-16 02:12:50|368.85|367.15|368.96|367.26|368.97|367.27|368.76|367.06|26
1729044780000|2024-10-16 02:13:00|368.95|367.25|368.83|367.13|368.95|367.25|368.79|367.09|15
1729044790000|2024-10-16 02:13:10|368.82|367.12|368.68|366.98|368.9|367.2|368.68|366.98|17
1729044800000|2024-10-16 02:13:20|368.66|366.96|368.39|366.69|368.66|366.96|368.39|366.69|20
1729044810000|2024-10-16 02:13:30|368.41|366.71|368.46|366.76|368.46|366.76|368.39|366.69|14
1729044820000|2024-10-16 02:13:40|368.43|366.73|368.47|366.77|368.47|366.77|368.41|366.71|9
1729044830000|2024-10-16 02:13:50|368.39|366.69|368.47|366.77|368.47|366.77|368.39|366.69|8
1729044840000|2024-10-16 02:14:00|368.48|366.78|368.48|366.78|368.48|366.78|368.47|366.77|3
1729044850000|2024-10-16 02:14:10|368.44|366.74|368.48|366.78|368.48|366.78|368.44|366.74|4
1729044860000|2024-10-16 02:14:20|368.54|366.84|368.56|366.86|368.56|366.86|368.54|366.84|3
1729044900000|2024-10-16 02:15:00|368.46|366.76|368.24|366.54|368.49|366.79|368.19|366.49|21
1729044910000|2024-10-16 02:15:10|368.3|366.6|368.11|366.41|368.3|366.6|368.03|366.33|23
1729044920000|2024-10-16 02:15:20|368.12|366.42|368.11|366.41|368.12|366.42|368.01|366.31|15
1729044930000|2024-10-16 02:15:30|368.08|366.38|368.02|366.32|368.11|366.41|368.02|366.32|6
1729044940000|2024-10-16 02:15:40|368.04|366.34|368.02|366.32|368.07|366.37|368.01|366.31|8
1729044950000|2024-10-16 02:15:50|368.05|366.35|367.12|365.42|368.05|366.35|367.01|365.31|28
1729044960000|2024-10-16 02:16:00|367.1|365.4|366.58|364.88|367.1|365.4|366.58|364.88|15
1729044970000|2024-10-16 02:16:10|366.57|364.87|366.69|364.99|366.69|364.99|366.56|364.86|10
1729044980000|2024-10-16 02:16:20|366.67|364.97|366.21|364.51|366.68|364.98|366.14|364.44|24
1729044990000|2024-10-16 02:16:30|366.23|364.53|366.31|364.61|366.33|364.63|366.13|364.43|17
1729045000000|2024-10-16 02:16:40|366.32|364.62|366.19|364.49|366.4|364.7|366.18|364.48|15
1729045010000|2024-10-16 02:16:50|366.2|364.5|366.05|364.35|366.2|364.5|366.02|364.32|21
1729045020000|2024-10-16 02:17:00|366.06|364.36|366.21|364.51|366.3|364.6|366.03|364.33|17
1729045030000|2024-10-16 02:17:10|366.15|364.45|366.04|364.34|366.16|364.46|366|364.3|20
1729045040000|2024-10-16 02:17:20|366.1|364.4|365.98|364.28|366.19|364.49|365.98|364.28|9
1729045050000|2024-10-16 02:17:30|365.97|364.27|365.92|364.22|365.98|364.28|365.84|364.14|19
1729045060000|2024-10-16 02:17:40|365.95|364.25|365.84|364.14|365.95|364.25|365.82|364.12|17
1729045070000|2024-10-16 02:17:50|365.9|364.2|365.78|364.08|365.9|364.2|365.49|363.79|11
1729045090000|2024-10-16 02:18:10|365.77|364.07|365.78|364.08|365.78|364.08|365.75|364.05|4
1729045110000|2024-10-16 02:18:30|365.75|364.05|365.78|364.08|365.78|364.08|365.74|364.04|5
1729045120000|2024-10-16 02:18:40|365.77|364.07|365.77|364.07|365.77|364.07|365.77|364.07|1
1729045130000|2024-10-16 02:18:50|365.78|364.08|365.78|364.08|365.78|364.08|365.78|364.08|1
1729045140000|2024-10-16 02:19:00|365.76|364.06|365.78|364.08|365.78|364.08|365.76|364.06|2
1729045150000|2024-10-16 02:19:10|365.71|364.01|365.71|364.01|365.74|364.04|365.67|363.97|6
1729045160000|2024-10-16 02:19:20|365.72|364.02|365.78|364.08|365.78|364.08|365.66|363.96|5
1729045180000|2024-10-16 02:19:40|365.84|364.14|365.9|364.2|365.9|364.2|365.84|364.14|2
1729045210000|2024-10-16 02:20:10|365.85|364.15|365.56|363.86|365.85|364.15|365.56|363.86|17
1729045220000|2024-10-16 02:20:20|365.46|363.76|365.19|363.49|365.49|363.79|365.19|363.49|19
1729045230000|2024-10-16 02:20:30|365.15|363.45|364.91|363.21|365.15|363.45|364.9|363.2|25
1729045240000|2024-10-16 02:20:40|364.94|363.24|364.78|363.08|364.94|363.24|364.72|363.02|16
1729045250000|2024-10-16 02:20:50|364.73|363.03|364.75|363.05|364.8|363.1|364.69|362.99|23
1729045260000|2024-10-16 02:21:00|364.71|363.01|364.56|362.86|364.81|363.11|364.55|362.85|24
1729045270000|2024-10-16 02:21:10|364.55|362.85|364.6|362.9|364.6|362.9|364.55|362.85|10
1729045280000|2024-10-16 02:21:20|364.62|362.92|364.75|363.05|364.75|363.05|364.62|362.92|5
1729045290000|2024-10-16 02:21:30|364.77|363.07|364.79|363.09|364.79|363.09|364.77|363.07|2
1729045310000|2024-10-16 02:21:50|364.68|362.98|364.71|363.01|364.78|363.08|364.68|362.98|7
1729045320000|2024-10-16 02:22:00|364.72|363.02|364.79|363.09|364.79|363.09|364.72|363.02|7
1729045340000|2024-10-16 02:22:20|364.74|363.04|364.76|363.06|364.76|363.06|364.74|363.04|2
1729045350000|2024-10-16 02:22:30|364.7|363|365.97|364.27|365.97|364.27|364.64|362.94|11
1729045360000|2024-10-16 02:22:40|366.06|364.36|366.57|364.87|366.57|364.87|366.04|364.34|10
1729045370000|2024-10-16 02:22:50|366.46|364.76|366.51|364.81|366.52|364.82|366.41|364.71|10
1729045380000|2024-10-16 02:23:00|366.52|364.82|366.57|364.87|366.57|364.87|366.52|364.82|7
1729045400000|2024-10-16 02:23:20|366.56|364.86|366.55|364.85|366.56|364.86|366.45|364.75|13
1729045410000|2024-10-16 02:23:30|366.57|364.87|366.83|365.13|366.83|365.13|366.57|364.87|9
1729045430000|2024-10-16 02:23:50|366.81|365.11|366.76|365.06|366.81|365.11|366.76|365.06|5
1729045440000|2024-10-16 02:24:00|366.69|364.99|366.28|364.58|366.7|365|366.28|364.58|15
1729045450000|2024-10-16 02:24:10|366.29|364.59|366.36|364.66|366.36|364.66|366.29|364.59|7
1729045460000|2024-10-16 02:24:20|366.33|364.63|365.98|364.28|366.36|364.66|365.97|364.27|20
1729045470000|2024-10-16 02:24:30|365.99|364.29|366.26|364.56|366.26|364.56|365.99|364.29|7
1729045480000|2024-10-16 02:24:40|366.25|364.55|365.79|364.09|366.26|364.56|365.78|364.08|21
1729045490000|2024-10-16 02:24:50|365.85|364.15|365.98|364.28|365.98|364.28|365.85|364.15|5
1729045500000|2024-10-16 02:25:00|365.97|364.27|365.98|364.28|365.98|364.28|365.86|364.16|11
1729045510000|2024-10-16 02:25:10|365.93|364.23|365.86|364.16|365.93|364.23|365.84|364.14|18
1729045520000|2024-10-16 02:25:20|365.85|364.15|365.88|364.18|366|364.3|365.85|364.15|23
1729045530000|2024-10-16 02:25:30|365.84|364.14|365.76|364.06|365.84|364.14|365.76|364.06|9
1729045540000|2024-10-16 02:25:40|365.78|364.08|366.13|364.43|366.13|364.43|365.78|364.08|13
1729045550000|2024-10-16 02:25:50|366.17|364.47|366.05|364.35|366.18|364.48|366.05|364.35|18
1729045560000|2024-10-16 02:26:00|366.06|364.36|366.2|364.5|366.2|364.5|366.05|364.35|5
1729045570000|2024-10-16 02:26:10|366.21|364.51|366.21|364.51|366.21|364.51|366.2|364.5|3
1729045590000|2024-10-16 02:26:30|366.2|364.5|366.07|364.37|366.2|364.5|366.07|364.37|16
1729045600000|2024-10-16 02:26:40|366.1|364.4|365.99|364.29|366.1|364.4|365.98|364.28|19
1729045610000|2024-10-16 02:26:50|365.98|364.28|365.98|364.28|365.99|364.29|365.98|364.28|3
1729045620000|2024-10-16 02:27:00|365.99|364.29|365.57|363.87|365.99|364.29|365.55|363.85|16
1729045630000|2024-10-16 02:27:10|365.58|363.88|365.66|363.96|365.66|363.96|365.58|363.88|5
1729045640000|2024-10-16 02:27:20|365.7|364|365.56|363.86|365.76|364.06|365.56|363.86|10
1729045650000|2024-10-16 02:27:30|365.59|363.89|365.5|363.8|365.79|364.09|365.44|363.74|27
1729045660000|2024-10-16 02:27:40|365.44|363.74|366.08|364.38|366.08|364.38|365.42|363.72|22
1729045670000|2024-10-16 02:27:50|366.02|364.32|365.77|364.07|366.04|364.34|365.77|364.07|17
1729045680000|2024-10-16 02:28:00|365.78|364.08|365.73|364.03|365.8|364.1|365.65|363.95|12
1729045690000|2024-10-16 02:28:10|365.7|364|365.77|364.07|365.77|364.07|365.67|363.97|14
1729045700000|2024-10-16 02:28:20|365.76|364.06|365.68|363.98|365.76|364.06|365.57|363.87|22
1729045720000|2024-10-16 02:28:40|365.74|364.04|365.79|364.09|365.8|364.1|365.74|364.04|3
1729045730000|2024-10-16 02:28:50|365.78|364.08|365.75|364.05|365.78|364.08|365.72|364.02|10
1729045740000|2024-10-16 02:29:00|365.71|364.01|365.45|363.75|365.71|364.01|365.43|363.73|15
1729045750000|2024-10-16 02:29:10|365.44|363.74|365.46|363.76|365.47|363.77|365.38|363.68|12
1729045760000|2024-10-16 02:29:20|365.44|363.74|365.69|363.99|365.82|364.12|365.43|363.73|15
1729045770000|2024-10-16 02:29:30|365.7|364|365.54|363.84|365.7|364|365.52|363.82|18
1729045780000|2024-10-16 02:29:40|365.55|363.85|365.56|363.86|365.56|363.86|365.52|363.82|7
1729045790000|2024-10-16 02:29:50|365.55|363.85|365.59|363.89|365.62|363.92|365.5|363.8|9
1729045800000|2024-10-16 02:30:00|365.48|363.78|365.4|363.7|365.48|363.78|365.29|363.59|17
1729045810000|2024-10-16 02:30:10|365.51|363.81|365.56|363.86|365.56|363.86|365.51|363.81|5
1729045830000|2024-10-16 02:30:30|365.6|363.9|365.64|363.94|365.64|363.94|365.6|363.9|2
1729045840000|2024-10-16 02:30:40|365.66|363.96|365.68|363.98|365.68|363.98|365.66|363.96|2
1729045850000|2024-10-16 02:30:50|365.74|364.04|365.81|364.11|365.81|364.11|365.74|364.04|2
1729045860000|2024-10-16 02:31:00|365.84|364.14|365.7|364|365.84|364.14|365.68|363.98|7
1729045870000|2024-10-16 02:31:10|365.64|363.94|365.49|363.79|365.64|363.94|365.47|363.77|17
1729045880000|2024-10-16 02:31:20|365.48|363.78|365.48|363.78|365.59|363.89|365.36|363.66|19
1729045890000|2024-10-16 02:31:30|365.46|363.76|365.39|363.69|365.52|363.82|365.35|363.65|18
1729045900000|2024-10-16 02:31:40|365.36|363.66|365.5|363.8|365.5|363.8|365.36|363.66|11
1729045910000|2024-10-16 02:31:50|365.51|363.81|365.51|363.81|365.51|363.81|365.44|363.74|11
1729045920000|2024-10-16 02:32:00|365.5|363.8|365.08|363.38|365.5|363.8|365.08|363.38|13
1729045930000|2024-10-16 02:32:10|365.06|363.36|365.07|363.37|365.07|363.37|364.97|363.27|14
1729045940000|2024-10-16 02:32:20|365.04|363.34|365|363.3|365.06|363.36|364.98|363.28|18
1729045950000|2024-10-16 02:32:30|364.99|363.29|365|363.3|365.07|363.37|364.95|363.25|14
1729045960000|2024-10-16 02:32:40|364.96|363.26|364.91|363.21|364.96|363.26|364.86|363.16|10
1729045970000|2024-10-16 02:32:50|364.9|363.2|364.89|363.19|364.9|363.2|364.87|363.17|8
1729045980000|2024-10-16 02:33:00|364.92|363.22|364.91|363.21|364.92|363.22|364.88|363.18|8
1729045990000|2024-10-16 02:33:10|364.9|363.2|365.06|363.36|365.17|363.47|364.89|363.19|15
1729046000000|2024-10-16 02:33:20|365.05|363.35|365.12|363.42|365.17|363.47|365.05|363.35|11
1729046010000|2024-10-16 02:33:30|365.11|363.41|364.88|363.18|365.11|363.41|364.88|363.18|13
1729046020000|2024-10-16 02:33:40|364.89|363.19|364.7|363|364.92|363.22|364.69|362.99|18
1729046030000|2024-10-16 02:33:50|364.72|363.02|364.74|363.04|364.74|363.04|364.71|363.01|5
1729046040000|2024-10-16 02:34:00|364.73|363.03|364.59|362.89|364.73|363.03|364.58|362.88|16
1729046050000|2024-10-16 02:34:10|364.45|362.75|364.78|363.08|364.78|363.08|364.39|362.69|13
1729046060000|2024-10-16 02:34:20|364.73|363.03|364.76|363.06|364.76|363.06|364.64|362.94|16
1729046080000|2024-10-16 02:34:40|364.8|363.1|364.85|363.15|364.85|363.15|364.8|363.1|2
1729046100000|2024-10-16 02:35:00|364.87|363.17|365.12|363.42|365.14|363.44|364.87|363.17|6
1729046110000|2024-10-16 02:35:10|365.14|363.44|365.14|363.44|365.14|363.44|365.14|363.44|1
1729046120000|2024-10-16 02:35:20|365.06|363.36|364.97|363.27|365.11|363.41|364.97|363.27|5
1729046130000|2024-10-16 02:35:30|364.89|363.19|364.87|363.17|364.91|363.21|364.84|363.14|17
1729046140000|2024-10-16 02:35:40|364.85|363.15|364.82|363.12|364.92|363.22|364.82|363.12|14
1729046150000|2024-10-16 02:35:50|364.8|363.1|364.56|362.86|364.8|363.1|364.56|362.86|19
1729046160000|2024-10-16 02:36:00|364.57|362.87|364.67|362.97|364.67|362.97|364.24|362.54|22
1729046170000|2024-10-16 02:36:10|364.69|362.99|364.58|362.88|364.81|363.11|364.58|362.88|16
1729046180000|2024-10-16 02:36:20|364.59|362.89|364.57|362.87|364.62|362.92|364.46|362.76|19
1729046190000|2024-10-16 02:36:30|364.55|362.85|364.51|362.81|364.59|362.89|364.48|362.78|28
1729046200000|2024-10-16 02:36:40|364.49|362.79|364.41|362.71|364.49|362.79|364.41|362.71|13
1729046210000|2024-10-16 02:36:50|364.4|362.7|364.39|362.69|364.44|362.74|364.35|362.65|21
1729046220000|2024-10-16 02:37:00|364.38|362.68|364.36|362.66|364.41|362.71|364.3|362.6|12
1729046230000|2024-10-16 02:37:10|364.37|362.67|364.32|362.62|364.37|362.67|364.32|362.62|11
1729046240000|2024-10-16 02:37:20|364.33|362.63|364.4|362.7|364.42|362.72|364.33|362.63|22
1729046250000|2024-10-16 02:37:30|364.34|362.64|364.39|362.69|364.39|362.69|364.34|362.64|3
1729046260000|2024-10-16 02:37:40|364.34|362.64|364.39|362.69|364.39|362.69|364.34|362.64|2
1729046270000|2024-10-16 02:37:50|364.33|362.63|364.34|362.64|364.39|362.69|364.24|362.54|13
1729046280000|2024-10-16 02:38:00|364.33|362.63|364.25|362.55|364.37|362.67|364.25|362.55|15
1729046290000|2024-10-16 02:38:10|364.26|362.56|364.24|362.54|364.29|362.59|364.24|362.54|11
1729046300000|2024-10-16 02:38:20|364.25|362.55|364.67|362.97|364.7|363|364.25|362.55|19
1729046310000|2024-10-16 02:38:30|364.65|362.95|364.43|362.73|364.77|363.07|364.43|362.73|22
1729046320000|2024-10-16 02:38:40|364.47|362.77|364.5|362.8|364.51|362.81|364.46|362.76|14
1729046330000|2024-10-16 02:38:50|364.46|362.76|364.51|362.81|364.51|362.81|364.44|362.74|8
1729046340000|2024-10-16 02:39:00|364.46|362.76|364.29|362.59|364.46|362.76|364.25|362.55|15
1729046350000|2024-10-16 02:39:10|364.26|362.56|364.3|362.6|364.3|362.6|364.24|362.54|17
1729046360000|2024-10-16 02:39:20|364.33|362.63|364.53|362.83|364.54|362.84|364.33|362.63|18
1729046370000|2024-10-16 02:39:30|364.52|362.82|364.46|362.76|364.53|362.83|364.46|362.76|8
1729046380000|2024-10-16 02:39:40|364.47|362.77|364.48|362.78|364.5|362.8|364.45|362.75|7
1729046390000|2024-10-16 02:39:50|364.47|362.77|364.35|362.65|364.47|362.77|364.35|362.65|12
1729046400000|2024-10-16 02:40:00|364.34|362.64|364.37|362.67|364.49|362.79|364.33|362.63|17
1729046410000|2024-10-16 02:40:10|364.36|362.66|364.28|362.58|364.36|362.66|364.28|362.58|13
1729046420000|2024-10-16 02:40:20|364.27|362.57|364.15|362.45|364.27|362.57|364.1|362.4|12
1729046430000|2024-10-16 02:40:30|364.09|362.39|364.01|362.31|364.11|362.41|363.96|362.26|12
1729046440000|2024-10-16 02:40:40|363.91|362.21|363.86|362.16|363.99|362.29|363.81|362.11|22
1729046450000|2024-10-16 02:40:50|363.85|362.15|363.78|362.08|363.85|362.15|363.7|362|16
1729046460000|2024-10-16 02:41:00|363.77|362.07|363.36|361.66|363.77|362.07|363.36|361.66|18
1729046470000|2024-10-16 02:41:10|363.35|361.65|363.46|361.76|363.46|361.76|363.33|361.63|20
1729046480000|2024-10-16 02:41:20|363.38|361.68|363.38|361.68|363.45|361.75|363.38|361.68|17
1729046490000|2024-10-16 02:41:30|363.37|361.67|363.2|361.5|363.37|361.67|363.2|361.5|18
1729046500000|2024-10-16 02:41:40|363.26|361.56|363.25|361.55|363.43|361.73|363.23|361.53|16
1729046510000|2024-10-16 02:41:50|363.24|361.54|363.29|361.59|363.29|361.59|363.21|361.51|17
1729046520000|2024-10-16 02:42:00|363.24|361.54|363.25|361.55|363.39|361.69|363.21|361.51|15
1729046530000|2024-10-16 02:42:10|363.26|361.56|363.42|361.72|363.48|361.78|363.25|361.55|18
1729046540000|2024-10-16 02:42:20|363.44|361.74|363.5|361.8|363.5|361.8|363.42|361.72|8
1729046550000|2024-10-16 02:42:30|363.47|361.77|363.39|361.69|363.52|361.82|363.37|361.67|10
1729046560000|2024-10-16 02:42:40|363.44|361.74|363.64|361.94|363.64|361.94|363.33|361.63|15
1729046570000|2024-10-16 02:42:50|363.65|361.95|363.69|361.99|363.69|361.99|363.65|361.95|2
1729046580000|2024-10-16 02:43:00|363.81|362.11|363.64|361.94|363.86|362.16|363.63|361.93|13
1729046590000|2024-10-16 02:43:10|363.63|361.93|363.46|361.76|363.63|361.93|363.43|361.73|14
1729046600000|2024-10-16 02:43:20|363.45|361.75|363.49|361.79|363.54|361.84|363.43|361.73|9
1729046610000|2024-10-16 02:43:30|363.5|361.8|363.43|361.73|363.5|361.8|363.43|361.73|14
1729046620000|2024-10-16 02:43:40|363.42|361.72|363.52|361.82|363.52|361.82|363.38|361.68|12
1729046630000|2024-10-16 02:43:50|363.5|361.8|363.33|361.63|363.52|361.82|363.33|361.63|12
1729046640000|2024-10-16 02:44:00|363.35|361.65|363.32|361.62|363.41|361.71|363.31|361.61|14
1729046650000|2024-10-16 02:44:10|363.3|361.6|363.26|361.56|363.3|361.6|363.23|361.53|19
1729046660000|2024-10-16 02:44:20|363.21|361.51|363.36|361.66|363.43|361.73|363.21|361.51|20
1729046670000|2024-10-16 02:44:30|363.41|361.71|363.51|361.81|363.54|361.84|363.41|361.71|12
1729046680000|2024-10-16 02:44:40|363.49|361.79|363.55|361.85|363.56|361.86|363.49|361.79|4
1729046690000|2024-10-16 02:44:50|363.56|361.86|363.43|361.73|363.69|361.99|363.43|361.73|25
1729046700000|2024-10-16 02:45:00|363.41|361.71|363.43|361.73|363.52|361.82|363.41|361.71|25
1729046710000|2024-10-16 02:45:10|363.41|361.71|363.33|361.63|363.41|361.71|363.31|361.61|16
1729046720000|2024-10-16 02:45:20|363.32|361.62|363.34|361.64|363.42|361.72|363.3|361.6|17
1729046730000|2024-10-16 02:45:30|363.37|361.67|363.37|361.67|363.38|361.68|363.36|361.66|6
1729046740000|2024-10-16 02:45:40|363.36|361.66|363.44|361.74|363.5|361.8|363.36|361.66|12
1729046750000|2024-10-16 02:45:50|363.43|361.73|363.31|361.61|363.43|361.73|363.3|361.6|15
1729046760000|2024-10-16 02:46:00|363.26|361.56|363.29|361.59|363.3|361.6|363.2|361.5|17
1729046770000|2024-10-16 02:46:10|363.27|361.57|362.8|361.1|363.29|361.59|362.8|361.1|20
1729046780000|2024-10-16 02:46:20|362.81|361.11|362.75|361.05|362.83|361.13|362.75|361.05|13
1729046790000|2024-10-16 02:46:30|362.78|361.08|362.64|360.94|362.78|361.08|362.64|360.94|14
1729046800000|2024-10-16 02:46:40|362.65|360.95|362.64|360.94|362.72|361.02|362.64|360.94|14
1729046810000|2024-10-16 02:46:50|362.66|360.96|362.58|360.88|362.66|360.96|362.58|360.88|10
1729046820000|2024-10-16 02:47:00|362.62|360.92|362.63|360.93|362.64|360.94|362.62|360.92|3
1729046830000|2024-10-16 02:47:10|362.64|360.94|362.62|360.92|362.72|361.02|362.62|360.92|10
1729046840000|2024-10-16 02:47:20|362.61|360.91|362.51|360.81|362.61|360.91|362.51|360.81|11
1729046850000|2024-10-16 02:47:30|362.5|360.8|362.47|360.77|362.5|360.8|362.47|360.77|4
1729046860000|2024-10-16 02:47:40|362.34|360.64|362.29|360.59|362.34|360.64|362.29|360.59|5
1729046870000|2024-10-16 02:47:50|362.28|360.58|362.31|360.61|362.37|360.67|362.27|360.57|4
1729046880000|2024-10-16 02:48:00|362.36|360.66|362.33|360.63|362.36|360.66|362.33|360.63|7
1729046890000|2024-10-16 02:48:10|362.32|360.62|362.34|360.64|362.37|360.67|362.32|360.62|6
1729046900000|2024-10-16 02:48:20|362.35|360.65|362.56|360.86|362.56|360.86|362.35|360.65|10
1729046910000|2024-10-16 02:48:30|362.57|360.87|362.45|360.75|362.61|360.91|362.43|360.73|26
1729046920000|2024-10-16 02:48:40|362.46|360.76|362.43|360.73|362.58|360.88|362.4|360.7|20
1729046930000|2024-10-16 02:48:50|362.42|360.72|362.36|360.66|362.42|360.72|362.36|360.66|9
1729046940000|2024-10-16 02:49:00|362.37|360.67|362.35|360.65|362.42|360.72|362.35|360.65|14
1729046950000|2024-10-16 02:49:10|362.34|360.64|362.31|360.61|362.35|360.65|362.31|360.61|6
1729046960000|2024-10-16 02:49:20|362.3|360.6|362.3|360.6|362.3|360.6|362.3|360.6|1
1729046970000|2024-10-16 02:49:30|362.29|360.59|362.04|360.34|362.29|360.59|362.01|360.31|10
1729046980000|2024-10-16 02:49:40|362|360.3|361.94|360.24|362.01|360.31|361.92|360.22|16
1729046990000|2024-10-16 02:49:50|362|360.3|362.11|360.41|362.29|360.59|361.95|360.25|22
1729047000000|2024-10-16 02:50:00|362.09|360.39|362.14|360.44|362.14|360.44|361.96|360.26|19
1729047020000|2024-10-16 02:50:20|362.29|360.59|362.42|360.72|362.45|360.75|362.29|360.59|18
1729047030000|2024-10-16 02:50:30|362.45|360.75|362.45|360.75|362.45|360.75|362.35|360.65|6
1729047070000|2024-10-16 02:51:10|362.38|360.68|362.29|360.59|362.44|360.74|362.29|360.59|15
1729047080000|2024-10-16 02:51:20|362.28|360.58|362.19|360.49|362.28|360.58|362.18|360.48|16
1729047090000|2024-10-16 02:51:30|362.18|360.48|362.04|360.34|362.19|360.49|362.04|360.34|18
1729047100000|2024-10-16 02:51:40|362.02|360.32|362.06|360.36|362.09|360.39|361.98|360.28|14
1729047110000|2024-10-16 02:51:50|362.03|360.33|362|360.3|362.04|360.34|361.98|360.28|17
1729047120000|2024-10-16 02:52:00|361.99|360.29|362.05|360.35|362.09|360.39|361.9|360.2|23
1729047130000|2024-10-16 02:52:10|362.06|360.36|361.74|360.04|362.06|360.36|361.74|360.04|16
1729047140000|2024-10-16 02:52:20|361.73|360.03|361.62|359.92|361.73|360.03|361.6|359.9|23
1729047150000|2024-10-16 02:52:30|361.61|359.91|361.63|359.93|361.63|359.93|361.59|359.89|5
1729047160000|2024-10-16 02:52:40|361.62|359.92|361.64|359.94|361.66|359.96|361.57|359.87|8
1729047170000|2024-10-16 02:52:50|361.58|359.88|361.7|360|361.71|360.01|361.57|359.87|18
1729047180000|2024-10-16 02:53:00|361.71|360.01|361.73|360.03|361.87|360.17|361.7|360|23
1729047190000|2024-10-16 02:53:10|361.72|360.02|361.61|359.91|361.74|360.04|361.61|359.91|17
1729047200000|2024-10-16 02:53:20|361.59|359.89|361.85|360.15|361.85|360.15|361.54|359.84|17
1729047210000|2024-10-16 02:53:30|361.92|360.22|362.05|360.35|362.07|360.37|361.9|360.2|11
1729047220000|2024-10-16 02:53:40|362.04|360.34|362.07|360.37|362.11|360.41|362|360.3|19
1729047230000|2024-10-16 02:53:50|362.08|360.38|362.22|360.52|362.23|360.53|362.08|360.38|20
1729047240000|2024-10-16 02:54:00|362.23|360.53|362.3|360.6|362.37|360.67|362.23|360.53|23
1729047250000|2024-10-16 02:54:10|362.31|360.61|362.45|360.75|362.45|360.75|362.27|360.57|12
1729047270000|2024-10-16 02:54:30|362.64|360.94|362.88|361.18|362.88|361.18|362.64|360.94|10
1729047280000|2024-10-16 02:54:40|362.87|361.17|362.93|361.23|362.96|361.26|362.87|361.17|15
1729047290000|2024-10-16 02:54:50|362.92|361.22|362.98|361.28|362.98|361.28|362.91|361.21|7
1729047300000|2024-10-16 02:55:00|362.99|361.29|362.68|360.98|362.99|361.29|362.68|360.98|17
1729047310000|2024-10-16 02:55:10|362.64|360.94|362.67|360.97|362.82|361.12|362.61|360.91|19
1729047320000|2024-10-16 02:55:20|362.69|360.99|362.58|360.88|362.69|360.99|362.54|360.84|13
1729047330000|2024-10-16 02:55:30|362.57|360.87|362.52|360.82|362.58|360.88|362.52|360.82|7
1729047340000|2024-10-16 02:55:40|362.53|360.83|362.5|360.8|362.53|360.83|362.48|360.78|10
1729047350000|2024-10-16 02:55:50|362.47|360.77|362.46|360.76|362.53|360.83|362.46|360.76|14
1729047360000|2024-10-16 02:56:00|362.44|360.74|362.45|360.75|362.47|360.77|362.41|360.71|15
1729047370000|2024-10-16 02:56:10|362.44|360.74|362.3|360.6|362.44|360.74|362.28|360.58|21
1729047380000|2024-10-16 02:56:20|362.29|360.59|362.34|360.64|362.37|360.67|362.28|360.58|13
1729047390000|2024-10-16 02:56:30|362.33|360.63|362.3|360.6|362.34|360.64|362.3|360.6|11
1729047400000|2024-10-16 02:56:40|362.29|360.59|362.25|360.55|362.29|360.59|362.23|360.53|5
1729047410000|2024-10-16 02:56:50|362.24|360.54|362.34|360.64|362.36|360.66|362.23|360.53|12
1729047420000|2024-10-16 02:57:00|362.37|360.67|362.4|360.7|362.41|360.71|362.36|360.66|13
1729047430000|2024-10-16 02:57:10|362.39|360.69|362.3|360.6|362.39|360.69|362.27|360.57|16
1729047440000|2024-10-16 02:57:20|362.31|360.61|362.27|360.57|362.34|360.64|362.27|360.57|10
1729047450000|2024-10-16 02:57:30|362.25|360.55|362.24|360.54|362.25|360.55|362.21|360.51|8
1729047460000|2024-10-16 02:57:40|362.23|360.53|362.79|361.09|362.79|361.09|362.23|360.53|16
1729047470000|2024-10-16 02:57:50|362.78|361.08|362.76|361.06|362.81|361.11|362.76|361.06|5
1729047480000|2024-10-16 02:58:00|362.75|361.05|362.35|360.65|362.75|361.05|362.35|360.65|13
1729047490000|2024-10-16 02:58:10|362.34|360.64|361.87|360.17|362.34|360.64|361.85|360.15|25
1729047500000|2024-10-16 02:58:20|361.86|360.16|361.89|360.19|361.9|360.2|361.86|360.16|15
1729047510000|2024-10-16 02:58:30|361.88|360.18|362.26|360.56|362.26|360.56|361.88|360.18|16
1729047520000|2024-10-16 02:58:40|362.25|360.55|362.24|360.54|362.29|360.59|362.23|360.53|12
1729047530000|2024-10-16 02:58:50|362.23|360.53|362.08|360.38|362.23|360.53|362.05|360.35|9
1729047540000|2024-10-16 02:59:00|362.09|360.39|362|360.3|362.14|360.44|361.99|360.29|20
1729047550000|2024-10-16 02:59:10|362.01|360.31|362.06|360.36|362.07|360.37|361.97|360.27|15
1729047560000|2024-10-16 02:59:20|362.05|360.35|361.99|360.29|362.05|360.35|361.98|360.28|8
1729047570000|2024-10-16 02:59:30|361.98|360.28|362.04|360.34|362.04|360.34|361.96|360.26|16
1729047580000|2024-10-16 02:59:40|362.05|360.35|362.04|360.34|362.07|360.37|362.03|360.33|8
1729047590000|2024-10-16 02:59:50|362.06|360.36|362.17|360.47|362.17|360.47|362.06|360.36|13
1729047600000|2024-10-16 03:00:00|362.16|360.46|362.26|360.56|362.26|360.56|362.12|360.42|10
1729047610000|2024-10-16 03:00:10|362.25|360.55|362.3|360.6|362.3|360.6|362.23|360.53|4
1729047620000|2024-10-16 03:00:20|362.31|360.61|363.37|361.67|363.43|361.73|362.31|360.61|27
1729047630000|2024-10-16 03:00:30|363.36|361.66|363.24|361.54|363.36|361.66|363.24|361.54|23
1729047640000|2024-10-16 03:00:40|363.22|361.52|363.67|361.97|363.67|361.97|363.22|361.52|12
1729047650000|2024-10-16 03:00:50|363.68|361.98|363.74|362.04|363.74|362.04|363.68|361.98|7
1729047660000|2024-10-16 03:01:00|363.75|362.05|363.63|361.93|363.78|362.08|363.63|361.93|11
1729047670000|2024-10-16 03:01:10|363.64|361.94|363.66|361.96|363.66|361.96|363.64|361.94|3
1729047680000|2024-10-16 03:01:20|363.67|361.97|363.7|362|363.7|362|363.67|361.97|4
1729047690000|2024-10-16 03:01:30|363.71|362.01|364.06|362.36|364.06|362.36|363.71|362.01|4
1729047700000|2024-10-16 03:01:40|364.17|362.47|364.24|362.54|364.24|362.54|364.17|362.47|4
1729047710000|2024-10-16 03:01:50|364.23|362.53|364.66|362.96|364.73|363.03|364.23|362.53|25
1729047720000|2024-10-16 03:02:00|364.67|362.97|364.63|362.93|364.7|363|364.61|362.91|13
1729047730000|2024-10-16 03:02:10|364.67|362.97|364.81|363.11|364.81|363.11|364.67|362.97|15
1729047740000|2024-10-16 03:02:20|364.79|363.09|364.79|363.09|364.82|363.12|364.77|363.07|11
1729047750000|2024-10-16 03:02:30|364.8|363.1|364.77|363.07|364.89|363.19|364.76|363.06|16
1729047760000|2024-10-16 03:02:40|364.81|363.11|365.16|363.46|365.32|363.62|364.81|363.11|18
1729047770000|2024-10-16 03:02:50|365.18|363.48|365.16|363.46|365.18|363.48|365.16|363.46|3
1729047780000|2024-10-16 03:03:00|365.28|363.58|365.34|363.64|365.34|363.64|365.28|363.58|12
1729047790000|2024-10-16 03:03:10|365.33|363.63|365.29|363.59|365.33|363.63|365.28|363.58|9
1729047800000|2024-10-16 03:03:20|365.28|363.58|365.43|363.73|365.43|363.73|365.11|363.41|18
1729047810000|2024-10-16 03:03:30|365.57|363.87|365.5|363.8|365.67|363.97|365.46|363.76|13
1729047820000|2024-10-16 03:03:40|365.52|363.82|365.4|363.7|365.52|363.82|365.4|363.7|7
1729047830000|2024-10-16 03:03:50|365.39|363.69|365.49|363.79|365.54|363.84|365.35|363.65|9
1729047840000|2024-10-16 03:04:00|365.54|363.84|365.44|363.74|365.54|363.84|365.43|363.73|15
1729047850000|2024-10-16 03:04:10|365.76|364.06|365.68|363.98|365.81|364.11|365.66|363.96|15
1729047860000|2024-10-16 03:04:20|365.67|363.97|367.02|365.32|367.02|365.32|365.64|363.94|16
1729047890000|2024-10-16 03:04:50|367.01|365.31|367.02|365.32|367.02|365.32|366.98|365.28|6
1729047900000|2024-10-16 03:05:00|367.1|365.4|366.96|365.26|367.17|365.47|366.96|365.26|19
1729047910000|2024-10-16 03:05:10|366.95|365.25|366.92|365.22|367|365.3|366.92|365.22|11
1729047920000|2024-10-16 03:05:20|366.91|365.21|366.98|365.28|366.99|365.29|366.9|365.2|5
1729047930000|2024-10-16 03:05:30|366.97|365.27|366.99|365.29|366.99|365.29|366.92|365.22|7
1729047940000|2024-10-16 03:05:40|366.98|365.28|366.93|365.23|366.98|365.28|366.93|365.23|6
1729047950000|2024-10-16 03:05:50|366.92|365.22|366.91|365.21|366.92|365.22|366.91|365.21|4
1729047960000|2024-10-16 03:06:00|366.9|365.2|366.73|365.03|366.9|365.2|366.73|365.03|10
1729047970000|2024-10-16 03:06:10|366.67|364.97|366.98|365.28|366.98|365.28|366.57|364.87|12
1729047980000|2024-10-16 03:06:20|366.97|365.27|367.34|365.64|367.35|365.65|366.95|365.25|16
1729047990000|2024-10-16 03:06:30|367.36|365.66|367.48|365.78|367.55|365.85|367.36|365.66|12
1729048000000|2024-10-16 03:06:40|367.49|365.79|367.5|365.8|367.5|365.8|367.49|365.79|2
1729048020000|2024-10-16 03:07:00|367.54|365.84|367.94|366.24|367.96|366.26|367.54|365.84|11
1729048030000|2024-10-16 03:07:10|368.08|366.38|368.43|366.73|368.43|366.73|368.08|366.38|16
1729048040000|2024-10-16 03:07:20|368.41|366.71|368.35|366.65|368.42|366.72|368.33|366.63|12
1729048050000|2024-10-16 03:07:30|368.34|366.64|368.21|366.51|368.35|366.65|368.2|366.5|12
1729048060000|2024-10-16 03:07:40|368.17|366.47|368.15|366.45|368.17|366.47|368.15|366.45|5
1729048070000|2024-10-16 03:07:50|368.14|366.44|368.29|366.59|368.34|366.64|368|366.3|17
1729048080000|2024-10-16 03:08:00|368.33|366.63|368.05|366.35|368.33|366.63|368.05|366.35|10
1729048090000|2024-10-16 03:08:10|368.04|366.34|367.79|366.09|368.04|366.34|367.79|366.09|8
1729048100000|2024-10-16 03:08:20|367.78|366.08|368.39|366.69|368.39|366.69|367.76|366.06|19
1729048110000|2024-10-16 03:08:30|368.43|366.73|368.54|366.84|368.54|366.84|368.43|366.73|8
1729048120000|2024-10-16 03:08:40|368.73|367.03|368.85|367.15|368.85|367.15|368.73|367.03|7
1729048130000|2024-10-16 03:08:50|368.86|367.16|369.02|367.32|369.02|367.32|368.86|367.16|6
1729048140000|2024-10-16 03:09:00|368.93|367.23|368.83|367.13|368.93|367.23|368.83|367.13|15
1729048150000|2024-10-16 03:09:10|368.88|367.18|369.5|367.8|369.58|367.88|368.88|367.18|14
1729048160000|2024-10-16 03:09:20|369.57|367.87|369.54|367.84|369.59|367.89|369.49|367.79|16
1729048170000|2024-10-16 03:09:30|369.55|367.85|369.52|367.82|369.55|367.85|369.52|367.82|4
1729048180000|2024-10-16 03:09:40|369.53|367.83|369.46|367.76|369.53|367.83|369.46|367.76|4
1729048190000|2024-10-16 03:09:50|369.54|367.84|369.72|368.02|369.73|368.03|369.54|367.84|9
1729048200000|2024-10-16 03:10:00|369.74|368.04|369.2|367.5|369.78|368.08|369.2|367.5|9
1729048210000|2024-10-16 03:10:10|369.21|367.51|369.21|367.51|369.21|367.51|369.21|367.51|1
1729048220000|2024-10-16 03:10:20|369.28|367.58|369.23|367.53|369.28|367.58|369.23|367.53|15
1729048230000|2024-10-16 03:10:30|369.22|367.52|369.17|367.47|369.22|367.52|369.16|367.46|8
1729048240000|2024-10-16 03:10:40|369.16|367.46|369.12|367.42|369.16|367.46|369.12|367.42|5
1729048250000|2024-10-16 03:10:50|369.11|367.41|369.39|367.69|369.39|367.69|369.07|367.37|7
1729048260000|2024-10-16 03:11:00|369.41|367.71|369.2|367.5|369.52|367.82|369.2|367.5|13
1729048270000|2024-10-16 03:11:10|369.19|367.49|368.66|366.96|369.19|367.49|368.66|366.96|6
1729048280000|2024-10-16 03:11:20|368.67|366.97|368.76|367.06|368.76|367.06|368.66|366.96|3
1729048290000|2024-10-16 03:11:30|368.87|367.17|368.85|367.15|369|367.3|368.85|367.15|8
1729048300000|2024-10-16 03:11:40|368.87|367.17|369.34|367.64|369.41|367.71|368.87|367.17|24
1729048310000|2024-10-16 03:11:50|369.33|367.63|369.26|367.56|369.34|367.64|369.26|367.56|11
1729048320000|2024-10-16 03:12:00|369.25|367.55|369.5|367.8|369.5|367.8|369.22|367.52|11
1729048330000|2024-10-16 03:12:10|369.47|367.77|369.76|368.06|369.76|368.06|369.47|367.77|6
1729048340000|2024-10-16 03:12:20|369.68|367.98|368.9|367.2|369.68|367.98|368.86|367.16|16
1729048350000|2024-10-16 03:12:30|368.89|367.19|368.93|367.23|369.02|367.32|368.73|367.03|11
1729048360000|2024-10-16 03:12:40|368.96|367.26|368.87|367.17|368.96|367.26|368.74|367.04|13
1729048370000|2024-10-16 03:12:50|368.81|367.11|368.94|367.24|369.03|367.33|368.81|367.11|15
1729048380000|2024-10-16 03:13:00|368.93|367.23|368.83|367.13|368.93|367.23|368.83|367.13|11
1729048390000|2024-10-16 03:13:10|368.67|366.97|368.22|366.52|368.67|366.97|368.22|366.52|13
1729048400000|2024-10-16 03:13:20|368.23|366.53|368.18|366.48|368.23|366.53|368.18|366.48|6
1729048410000|2024-10-16 03:13:30|368.17|366.47|367.85|366.15|368.17|366.47|367.85|366.15|17
1729048420000|2024-10-16 03:13:40|367.84|366.14|367.71|366.01|367.94|366.24|367.71|366.01|11
1729048430000|2024-10-16 03:13:50|367.7|366|367.68|365.98|367.71|366.01|367.61|365.91|12
1729048440000|2024-10-16 03:14:00|367.72|366.02|367.48|365.78|367.79|366.09|367.46|365.76|21
1729048450000|2024-10-16 03:14:10|367.47|365.77|367.63|365.93|367.65|365.95|367.43|365.73|8
1729048460000|2024-10-16 03:14:20|367.7|366|367.63|365.93|367.74|366.04|367.63|365.93|17
1729048470000|2024-10-16 03:14:30|367.64|365.94|367.78|366.08|367.78|366.08|367.54|365.84|14
1729048480000|2024-10-16 03:14:40|367.84|366.14|368.45|366.75|368.53|366.83|367.78|366.08|12
1729048490000|2024-10-16 03:14:50|368.52|366.82|368.7|367|368.77|367.07|368.45|366.75|18
1729048500000|2024-10-16 03:15:00|368.66|366.96|368.55|366.85|368.66|366.96|368.55|366.85|11
1729048510000|2024-10-16 03:15:10|368.43|366.73|368.27|366.57|368.43|366.73|368.27|366.57|8
1729048520000|2024-10-16 03:15:20|368.36|366.66|368.58|366.88|368.58|366.88|368.36|366.66|15
1729048530000|2024-10-16 03:15:30|368.61|366.91|368.46|366.76|368.61|366.91|368.43|366.73|12
1729048540000|2024-10-16 03:15:40|368.47|366.77|368.34|366.64|368.47|366.77|368.18|366.48|15
1729048550000|2024-10-16 03:15:50|368.23|366.53|367.84|366.14|368.23|366.53|367.84|366.14|4
1729048560000|2024-10-16 03:16:00|367.86|366.16|368.29|366.59|368.29|366.59|367.75|366.05|17
1729048570000|2024-10-16 03:16:10|368.27|366.57|367.97|366.27|368.27|366.57|367.96|366.26|17
1729048580000|2024-10-16 03:16:20|367.98|366.28|366.76|365.06|367.99|366.29|366.38|364.68|27
1729048590000|2024-10-16 03:16:30|366.74|365.04|366.64|364.94|367.24|365.54|366.64|364.94|21
1729048600000|2024-10-16 03:16:40|366.76|365.06|366.89|365.19|366.89|365.19|366.66|364.96|21
1729048610000|2024-10-16 03:16:50|366.9|365.2|366.48|364.78|366.95|365.25|366.48|364.78|21
1729048620000|2024-10-16 03:17:00|366.47|364.77|366.41|364.71|366.49|364.79|366.34|364.64|19
1729048630000|2024-10-16 03:17:10|366.4|364.7|366.31|364.61|366.4|364.7|366.3|364.6|11
1729048640000|2024-10-16 03:17:20|366.25|364.55|366.2|364.5|366.3|364.6|366.19|364.49|9
1729048650000|2024-10-16 03:17:30|366.21|364.51|366.45|364.75|366.45|364.75|366.12|364.42|25
1729048660000|2024-10-16 03:17:40|366.44|364.74|366.04|364.34|366.44|364.74|365.99|364.29|18
1729048670000|2024-10-16 03:17:50|366.05|364.35|366.02|364.32|366.06|364.36|366.01|364.31|13
1729048680000|2024-10-16 03:18:00|366.01|364.31|365.32|363.62|366.03|364.33|365.27|363.57|24
1729048690000|2024-10-16 03:18:10|365.34|363.64|365.32|363.62|365.4|363.7|365.29|363.59|19
1729048700000|2024-10-16 03:18:20|365.33|363.63|366.18|364.48|366.18|364.48|365.33|363.63|21
1729048710000|2024-10-16 03:18:30|366.19|364.49|366.17|364.47|366.36|364.66|365.89|364.19|29
1729048720000|2024-10-16 03:18:40|366.3|364.6|365.98|364.28|366.3|364.6|365.89|364.19|26
1729048730000|2024-10-16 03:18:50|365.99|364.29|365.99|364.29|365.99|364.29|365.76|364.06|20
1729048740000|2024-10-16 03:19:00|366|364.3|365.57|363.87|366.12|364.42|365.57|363.87|20
1729048750000|2024-10-16 03:19:10|365.56|363.86|365.58|363.88|365.58|363.88|365.48|363.78|21
1729048760000|2024-10-16 03:19:20|365.59|363.89|365.8|364.1|365.88|364.18|365.59|363.89|17
1729048770000|2024-10-16 03:19:30|365.82|364.12|365.6|363.9|365.82|364.12|365.58|363.88|21
1729048780000|2024-10-16 03:19:40|365.65|363.95|365.52|363.82|365.66|363.96|365.51|363.81|21
1729048790000|2024-10-16 03:19:50|365.57|363.87|365.41|363.71|365.6|363.9|365.4|363.7|13
1729048800000|2024-10-16 03:20:00|365.43|363.73|365.54|363.84|365.55|363.85|365.42|363.72|11
1729048810000|2024-10-16 03:20:10|365.52|363.82|365.66|363.96|365.66|363.96|365.49|363.79|19
1729048820000|2024-10-16 03:20:20|365.67|363.97|365.98|364.28|366.09|364.39|365.63|363.93|22
1729048830000|2024-10-16 03:20:30|365.99|364.29|366.01|364.31|366.18|364.48|365.99|364.29|28
1729048840000|2024-10-16 03:20:40|366.02|364.32|365.93|364.23|366.12|364.42|365.93|364.23|15
1729048850000|2024-10-16 03:20:50|365.85|364.15|365.55|363.85|365.85|364.15|365.49|363.79|20
1729048860000|2024-10-16 03:21:00|365.56|363.86|365.52|363.82|365.58|363.88|365.38|363.68|18
1729048870000|2024-10-16 03:21:10|365.45|363.75|365.36|363.66|365.45|363.75|365.29|363.59|24
1729048880000|2024-10-16 03:21:20|365.35|363.65|365.43|363.73|365.48|363.78|365.34|363.64|15
1729048890000|2024-10-16 03:21:30|365.41|363.71|365.35|363.65|365.42|363.72|365.27|363.57|18
1729048900000|2024-10-16 03:21:40|365.38|363.68|365.42|363.72|365.49|363.79|365.35|363.65|18
1729048910000|2024-10-16 03:21:50|365.4|363.7|365.53|363.83|365.54|363.84|365.39|363.69|19
1729048920000|2024-10-16 03:22:00|365.55|363.85|365.44|363.74|365.55|363.85|365.37|363.67|14
1729048930000|2024-10-16 03:22:10|365.46|363.76|365|363.3|365.46|363.76|364.95|363.25|12
1729048940000|2024-10-16 03:22:20|364.95|363.25|365|363.3|365.08|363.38|364.95|363.25|20
1729048950000|2024-10-16 03:22:30|365.01|363.31|365.28|363.58|365.32|363.62|365|363.3|13
1729048960000|2024-10-16 03:22:40|365.26|363.56|365.21|363.51|365.26|363.56|365.19|363.49|17
1729048970000|2024-10-16 03:22:50|365.2|363.5|365.2|363.5|365.2|363.5|365.2|363.5|1
1729048980000|2024-10-16 03:23:00|365.19|363.49|365.27|363.57|365.37|363.67|365.19|363.49|19
1729048990000|2024-10-16 03:23:10|365.26|363.56|365.22|363.52|365.31|363.61|365.22|363.52|8
1729049000000|2024-10-16 03:23:20|365.2|363.5|365.2|363.5|365.2|363.5|365.19|363.49|3
1729049010000|2024-10-16 03:23:30|365.19|363.49|365.2|363.5|365.2|363.5|365.19|363.49|2
1729049020000|2024-10-16 03:23:40|365.28|363.58|365.78|364.08|365.79|364.09|365.28|363.58|20
1729049030000|2024-10-16 03:23:50|365.79|364.09|365.62|363.92|365.84|364.14|365.54|363.84|9
1729049040000|2024-10-16 03:24:00|365.56|363.86|365.51|363.81|365.56|363.86|365.43|363.73|16
1729049050000|2024-10-16 03:24:10|365.55|363.85|365.5|363.8|365.56|363.86|365.47|363.77|22
1729049060000|2024-10-16 03:24:20|365.55|363.85|365.45|363.75|365.55|363.85|365.38|363.68|15
1729049070000|2024-10-16 03:24:30|365.44|363.74|365.35|363.65|365.46|363.76|365.35|363.65|17
1729049080000|2024-10-16 03:24:40|365.34|363.64|365.38|363.68|365.43|363.73|365.32|363.62|20
1729049090000|2024-10-16 03:24:50|365.37|363.67|365.33|363.63|365.39|363.69|365.33|363.63|15
1729049100000|2024-10-16 03:25:00|365.38|363.68|365.71|364.01|365.75|364.05|365.33|363.63|16
1729049110000|2024-10-16 03:25:10|365.75|364.05|365.83|364.13|365.86|364.16|365.75|364.05|15
1729049120000|2024-10-16 03:25:20|365.84|364.14|365.87|364.17|365.87|364.17|365.78|364.08|18
1729049130000|2024-10-16 03:25:30|365.75|364.05|365.78|364.08|365.85|364.15|365.67|363.97|16
1729049140000|2024-10-16 03:25:40|365.77|364.07|365.71|364.01|365.77|364.07|365.68|363.98|20
1729049150000|2024-10-16 03:25:50|365.73|364.03|365.55|363.85|365.73|364.03|365.55|363.85|17
1729049160000|2024-10-16 03:26:00|365.54|363.84|365.58|363.88|365.6|363.9|365.46|363.76|16
1729049170000|2024-10-16 03:26:10|365.55|363.85|365.54|363.84|365.56|363.86|365.54|363.84|3
1729049180000|2024-10-16 03:26:20|365.57|363.87|365.57|363.87|365.57|363.87|365.54|363.84|3
1729049200000|2024-10-16 03:26:40|365.59|363.89|365.41|363.71|365.59|363.89|365.39|363.69|10
1729049210000|2024-10-16 03:26:50|365.4|363.7|365.37|363.67|365.41|363.71|365.36|363.66|9
1729049220000|2024-10-16 03:27:00|365.36|363.66|365.35|363.65|365.46|363.76|365.35|363.65|17
1729049230000|2024-10-16 03:27:10|365.4|363.7|365.36|363.66|365.41|363.71|365.32|363.62|18
1729049240000|2024-10-16 03:27:20|365.43|363.73|365.36|363.66|365.44|363.74|365.36|363.66|17
1729049250000|2024-10-16 03:27:30|365.37|363.67|365.37|363.67|365.5|363.8|365.37|363.67|18
1729049260000|2024-10-16 03:27:40|365.38|363.68|365.47|363.77|365.47|363.77|365.33|363.63|17
1729049270000|2024-10-16 03:27:50|365.46|363.76|365.47|363.77|365.51|363.81|365.37|363.67|19
1729049280000|2024-10-16 03:28:00|365.46|363.76|365.48|363.78|365.49|363.79|365.4|363.7|18
1729049290000|2024-10-16 03:28:10|365.49|363.79|365.46|363.76|365.51|363.81|365.43|363.73|24
1729049300000|2024-10-16 03:28:20|365.45|363.75|365.35|363.65|365.54|363.84|365.35|363.65|20
1729049310000|2024-10-16 03:28:30|365.37|363.67|365.25|363.55|365.38|363.68|365.2|363.5|14
1729049320000|2024-10-16 03:28:40|365.22|363.52|365.21|363.51|365.22|363.52|365.19|363.49|12
1729049330000|2024-10-16 03:28:50|365.19|363.49|365.14|363.44|365.21|363.51|365.14|363.44|23
1729049340000|2024-10-16 03:29:00|365.17|363.47|365.2|363.5|365.2|363.5|365.15|363.45|18
1729049350000|2024-10-16 03:29:10|365.17|363.47|365.24|363.54|365.24|363.54|365.17|363.47|13
1729049360000|2024-10-16 03:29:20|365.23|363.53|365.2|363.5|365.23|363.53|365.18|363.48|16
1729049370000|2024-10-16 03:29:30|365.19|363.49|365.52|363.82|365.57|363.87|365.17|363.47|14
1729049380000|2024-10-16 03:29:40|365.51|363.81|365.52|363.82|365.53|363.83|365.47|363.77|14
1729049390000|2024-10-16 03:29:50|365.53|363.83|365.56|363.86|365.57|363.87|365.52|363.82|5
1729049400000|2024-10-16 03:30:00|365.57|363.87|365.36|363.66|365.58|363.88|365.36|363.66|16
1729049410000|2024-10-16 03:30:10|365.35|363.65|364.95|363.25|365.38|363.68|364.95|363.25|11
1729049420000|2024-10-16 03:30:20|364.94|363.24|364.49|362.79|364.94|363.24|364.46|362.76|20
1729049430000|2024-10-16 03:30:30|364.51|362.81|364.92|363.22|364.92|363.22|364.51|362.81|18
1729049440000|2024-10-16 03:30:40|364.89|363.19|365.06|363.36|365.14|363.44|364.89|363.19|21
1729049450000|2024-10-16 03:30:50|365.05|363.35|365.07|363.37|365.11|363.41|365.01|363.31|20
1729049460000|2024-10-16 03:31:00|364.97|363.27|364.77|363.07|364.97|363.27|364.77|363.07|12
1729049470000|2024-10-16 03:31:10|364.84|363.14|364.86|363.16|364.89|363.19|364.79|363.09|22
1729049480000|2024-10-16 03:31:20|364.87|363.17|364.82|363.12|364.91|363.21|364.79|363.09|23
1729049490000|2024-10-16 03:31:30|364.81|363.11|364.7|363|364.83|363.13|364.66|362.96|19
1729049500000|2024-10-16 03:31:40|364.71|363.01|364.87|363.17|364.87|363.17|364.68|362.98|15
1729049510000|2024-10-16 03:31:50|364.88|363.18|364.65|362.95|364.9|363.2|364.65|362.95|25
1729049520000|2024-10-16 03:32:00|364.64|362.94|364.85|363.15|364.85|363.15|364.63|362.93|22
1729049530000|2024-10-16 03:32:10|364.89|363.19|364.53|362.83|364.89|363.19|364.52|362.82|20
1729049540000|2024-10-16 03:32:20|364.54|362.84|364.29|362.59|364.64|362.94|364.29|362.59|25
1729049550000|2024-10-16 03:32:30|364.28|362.58|364.24|362.54|364.29|362.59|364.14|362.44|21
1729049560000|2024-10-16 03:32:40|364.23|362.53|364.11|362.41|364.23|362.53|364.1|362.4|15
1729049570000|2024-10-16 03:32:50|364.1|362.4|363.87|362.17|364.11|362.41|363.78|362.08|13
1729049580000|2024-10-16 03:33:00|363.79|362.09|363.75|362.05|363.87|362.17|363.71|362.01|18
1729049590000|2024-10-16 03:33:10|363.79|362.09|363.66|361.96|363.8|362.1|363.65|361.95|12
1729049600000|2024-10-16 03:33:20|363.72|362.02|363.81|362.11|363.81|362.11|363.61|361.91|22
1729049610000|2024-10-16 03:33:30|363.72|362.02|363.51|361.81|363.72|362.02|363.5|361.8|21
1729049620000|2024-10-16 03:33:40|363.5|361.8|363.74|362.04|363.81|362.11|363.5|361.8|19
1729049630000|2024-10-16 03:33:50|363.71|362.01|363.88|362.18|363.88|362.18|363.7|362|20
1729049640000|2024-10-16 03:34:00|363.94|362.24|364.37|362.67|364.37|362.67|363.93|362.23|22
1729049650000|2024-10-16 03:34:10|364.3|362.6|364.44|362.74|364.49|362.79|364.28|362.58|24
1729049660000|2024-10-16 03:34:20|364.31|362.61|364.2|362.5|364.31|362.61|364.15|362.45|25
1729049670000|2024-10-16 03:34:30|364.21|362.51|364.44|362.74|364.47|362.77|364.21|362.51|23
1729049680000|2024-10-16 03:34:40|364.43|362.73|364.45|362.75|364.58|362.88|364.37|362.67|20
1729049690000|2024-10-16 03:34:50|364.48|362.78|364.67|362.97|364.67|362.97|364.35|362.65|16
1729049700000|2024-10-16 03:35:00|364.63|362.93|364.89|363.19|364.89|363.19|364.59|362.89|25
1729049710000|2024-10-16 03:35:10|364.88|363.18|364.44|362.74|364.88|363.18|364.44|362.74|15
1729049720000|2024-10-16 03:35:20|364.45|362.75|364.52|362.82|364.58|362.88|364.39|362.69|14
1729049730000|2024-10-16 03:35:30|364.44|362.74|364.43|362.73|364.5|362.8|364.41|362.71|15
1729049740000|2024-10-16 03:35:40|364.45|362.75|364.39|362.69|364.45|362.75|364.35|362.65|19
1729049750000|2024-10-16 03:35:50|364.4|362.7|364.42|362.72|364.5|362.8|364.37|362.67|24
1729049760000|2024-10-16 03:36:00|364.47|362.77|364.85|363.15|364.91|363.21|364.46|362.76|22
1729049770000|2024-10-16 03:36:10|364.84|363.14|364.84|363.14|364.86|363.16|364.7|363|24
1729049780000|2024-10-16 03:36:20|364.88|363.18|364.73|363.03|364.96|363.26|364.7|363|19
1729049790000|2024-10-16 03:36:30|364.72|363.02|364.73|363.03|364.73|363.03|364.56|362.86|20
1729049800000|2024-10-16 03:36:40|364.65|362.95|364.55|362.85|364.66|362.96|364.55|362.85|17
1729049810000|2024-10-16 03:36:50|364.54|362.84|364.43|362.73|364.58|362.88|364.36|362.66|16
1729049820000|2024-10-16 03:37:00|364.4|362.7|364.65|362.95|364.65|362.95|364.39|362.69|19
1729049830000|2024-10-16 03:37:10|364.58|362.88|364.33|362.63|364.58|362.88|364.29|362.59|22
1729049840000|2024-10-16 03:37:20|364.27|362.57|364.18|362.48|364.34|362.64|364.18|362.48|13
1729049850000|2024-10-16 03:37:30|364.15|362.45|363.7|362|364.15|362.45|363.52|361.82|26
1729049860000|2024-10-16 03:37:40|363.71|362.01|363.51|361.81|363.73|362.03|363.49|361.79|23
1729049870000|2024-10-16 03:37:50|363.57|361.87|363.67|361.97|363.75|362.05|363.57|361.87|23
1729049880000|2024-10-16 03:38:00|363.66|361.96|363.58|361.88|363.69|361.99|363.54|361.84|19
1729049890000|2024-10-16 03:38:10|363.56|361.86|363.58|361.88|363.69|361.99|363.53|361.83|20
1729049900000|2024-10-16 03:38:20|363.54|361.84|363.5|361.8|363.59|361.89|363.5|361.8|18
1729049910000|2024-10-16 03:38:30|363.47|361.77|363.42|361.72|363.48|361.78|363.24|361.54|21
1729049920000|2024-10-16 03:38:40|363.37|361.67|363.35|361.65|363.4|361.7|363.34|361.64|18
1729049930000|2024-10-16 03:38:50|363.38|361.68|363.48|361.78|363.48|361.78|363.34|361.64|16
1729049940000|2024-10-16 03:39:00|363.47|361.77|363.31|361.61|363.47|361.77|363.23|361.53|20
1729049950000|2024-10-16 03:39:10|363.21|361.51|363.23|361.53|363.23|361.53|362.98|361.28|20
1729049960000|2024-10-16 03:39:20|363.24|361.54|363.28|361.58|363.29|361.59|363.22|361.52|18
1729049970000|2024-10-16 03:39:30|363.29|361.59|363.24|361.54|363.32|361.62|363.18|361.48|15
1729049980000|2024-10-16 03:39:40|363.25|361.55|363.49|361.79|363.58|361.88|363.25|361.55|17
1729049990000|2024-10-16 03:39:50|363.48|361.78|363.48|361.78|363.56|361.86|363.45|361.75|14
1729050000000|2024-10-16 03:40:00|363.49|361.79|363.69|361.99|363.75|362.05|363.49|361.79|22
1729050010000|2024-10-16 03:40:10|363.68|361.98|363.62|361.92|363.7|362|363.59|361.89|15
1729050020000|2024-10-16 03:40:20|363.6|361.9|363.46|361.76|363.64|361.94|363.45|361.75|20
1729050030000|2024-10-16 03:40:30|363.45|361.75|363.53|361.83|363.54|361.84|363.36|361.66|13
1729050040000|2024-10-16 03:40:40|363.55|361.85|363.33|361.63|363.57|361.87|363.32|361.62|22
1729050050000|2024-10-16 03:40:50|363.39|361.69|363.39|361.69|363.4|361.7|363.34|361.64|4
1729050060000|2024-10-16 03:41:00|363.41|361.71|363.43|361.73|363.48|361.78|363.36|361.66|17
1729050070000|2024-10-16 03:41:10|363.44|361.74|363.02|361.32|363.45|361.75|362.99|361.29|25
1729050080000|2024-10-16 03:41:20|363.03|361.33|362.92|361.22|363.13|361.43|362.92|361.22|17
1729050090000|2024-10-16 03:41:30|362.97|361.27|362.84|361.14|362.97|361.27|362.68|360.98|19
1729050100000|2024-10-16 03:41:40|362.86|361.16|362.95|361.25|362.96|361.26|362.8|361.1|20
1729050110000|2024-10-16 03:41:50|362.93|361.23|362.92|361.22|362.93|361.23|362.86|361.16|18
1729050120000|2024-10-16 03:42:00|362.93|361.23|363.15|361.45|363.15|361.45|362.93|361.23|23
1729050130000|2024-10-16 03:42:10|363.14|361.44|362.82|361.12|363.14|361.44|362.69|360.99|21
1729050140000|2024-10-16 03:42:20|362.86|361.16|363.22|361.52|363.22|361.52|362.79|361.09|17
1729050150000|2024-10-16 03:42:30|363.24|361.54|363.24|361.54|363.37|361.67|363.19|361.49|19
1729050160000|2024-10-16 03:42:40|363.25|361.55|363.22|361.52|363.33|361.63|363.19|361.49|25
1729050170000|2024-10-16 03:42:50|363.27|361.57|363.41|361.71|363.41|361.71|363.26|361.56|11
1729050180000|2024-10-16 03:43:00|363.43|361.73|363.4|361.7|363.57|361.87|363.4|361.7|17
1729050190000|2024-10-16 03:43:10|363.41|361.71|363.42|361.72|363.44|361.74|363.41|361.71|14
1729050200000|2024-10-16 03:43:20|363.4|361.7|363.38|361.68|363.42|361.72|363.26|361.56|22
1729050210000|2024-10-16 03:43:30|363.4|361.7|363.44|361.74|363.48|361.78|363.4|361.7|9
1729050220000|2024-10-16 03:43:40|363.42|361.72|363.41|361.71|363.52|361.82|363.41|361.71|17
1729050230000|2024-10-16 03:43:50|363.4|361.7|363.41|361.71|363.55|361.85|363.4|361.7|24
1729050240000|2024-10-16 03:44:00|363.5|361.8|363.74|362.04|363.76|362.06|363.5|361.8|19
1729050250000|2024-10-16 03:44:10|363.66|361.96|363.66|361.96|363.66|361.96|363.52|361.82|17
1729050260000|2024-10-16 03:44:20|363.6|361.9|363.79|362.09|363.79|362.09|363.6|361.9|18
1729050270000|2024-10-16 03:44:30|363.81|362.11|363.75|362.05|363.84|362.14|363.73|362.03|12
1729050280000|2024-10-16 03:44:40|363.74|362.04|363.87|362.17|363.87|362.17|363.74|362.04|8
1729050290000|2024-10-16 03:44:50|363.88|362.18|363.89|362.19|363.92|362.22|363.87|362.17|9
1729050300000|2024-10-16 03:45:00|363.86|362.16|363.92|362.22|363.92|362.22|363.84|362.14|10
1729050310000|2024-10-16 03:45:10|363.95|362.25|363.95|362.25|364.04|362.34|363.93|362.23|16
1729050320000|2024-10-16 03:45:20|363.97|362.27|363.73|362.03|363.97|362.27|363.7|362|20
1729050330000|2024-10-16 03:45:30|363.74|362.04|363.94|362.24|363.95|362.25|363.72|362.02|24
1729050340000|2024-10-16 03:45:40|363.96|362.26|363.93|362.23|363.97|362.27|363.91|362.21|16
1729050350000|2024-10-16 03:45:50|363.97|362.27|364.05|362.35|364.06|362.36|363.93|362.23|13
1729050360000|2024-10-16 03:46:00|364.02|362.32|364.07|362.37|364.14|362.44|364.02|362.32|16
1729050370000|2024-10-16 03:46:10|364.06|362.36|364.13|362.43|364.16|362.46|364.06|362.36|21
1729050380000|2024-10-16 03:46:20|364.12|362.42|364.13|362.43|364.15|362.45|364.05|362.35|17
1729050390000|2024-10-16 03:46:30|364.14|362.44|364.34|362.64|364.39|362.69|364.14|362.44|16
1729050400000|2024-10-16 03:46:40|364.39|362.69|364.48|362.78|364.48|362.78|364.32|362.62|20
1729050410000|2024-10-16 03:46:50|364.47|362.77|364.41|362.71|364.53|362.83|364.35|362.65|18
1729050420000|2024-10-16 03:47:00|364.4|362.7|364.55|362.85|364.56|362.86|364.4|362.7|21
1729050430000|2024-10-16 03:47:10|364.54|362.84|364.45|362.75|364.54|362.84|364.41|362.71|15
1729050440000|2024-10-16 03:47:20|364.43|362.73|364.49|362.79|364.59|362.89|364.42|362.72|19
1729050450000|2024-10-16 03:47:30|364.47|362.77|364.43|362.73|364.47|362.77|364.4|362.7|9
1729050460000|2024-10-16 03:47:40|364.39|362.69|364.43|362.73|364.43|362.73|364.37|362.67|16
1729050470000|2024-10-16 03:47:50|364.41|362.71|364.41|362.71|364.5|362.8|364.41|362.71|23
1729050480000|2024-10-16 03:48:00|364.35|362.65|364.03|362.33|364.36|362.66|364.03|362.33|17
1729050490000|2024-10-16 03:48:10|364.01|362.31|364.07|362.37|364.12|362.42|364.01|362.31|22
1729050500000|2024-10-16 03:48:20|364.03|362.33|363.98|362.28|364.13|362.43|363.98|362.28|20
1729050510000|2024-10-16 03:48:30|363.99|362.29|363.9|362.2|364.02|362.32|363.84|362.14|21
1729050520000|2024-10-16 03:48:40|363.91|362.21|363.91|362.21|363.94|362.24|363.86|362.16|17
1729050530000|2024-10-16 03:48:50|363.9|362.2|363.91|362.21|363.93|362.23|363.87|362.17|14
1729050540000|2024-10-16 03:49:00|363.9|362.2|363.84|362.14|363.91|362.21|363.8|362.1|26
1729050550000|2024-10-16 03:49:10|363.89|362.19|363.89|362.19|363.91|362.21|363.87|362.17|21
1729050560000|2024-10-16 03:49:20|363.93|362.23|363.92|362.22|364.03|362.33|363.92|362.22|14
1729050570000|2024-10-16 03:49:30|363.93|362.23|363.8|362.1|363.98|362.28|363.8|362.1|21
1729050580000|2024-10-16 03:49:40|363.81|362.11|363.97|362.27|364.02|362.32|363.76|362.06|21
1729050590000|2024-10-16 03:49:50|363.9|362.2|363.91|362.21|363.91|362.21|363.8|362.1|18
1729050600000|2024-10-16 03:50:00|363.87|362.17|363.7|362|363.91|362.21|363.63|361.93|21
1729050610000|2024-10-16 03:50:10|363.68|361.98|363.86|362.16|363.91|362.21|363.67|361.97|15
1729050620000|2024-10-16 03:50:20|363.83|362.13|363.6|361.9|363.83|362.13|363.6|361.9|20
1729050630000|2024-10-16 03:50:30|363.57|361.87|363.34|361.64|363.57|361.87|363.25|361.55|23
1729050640000|2024-10-16 03:50:40|363.29|361.59|363.07|361.37|363.46|361.76|363.07|361.37|24
1729050650000|2024-10-16 03:50:50|363.11|361.41|363.16|361.46|363.29|361.59|363.11|361.41|20
1729050660000|2024-10-16 03:51:00|363.17|361.47|363.18|361.48|363.26|361.56|363.02|361.32|27
1729050670000|2024-10-16 03:51:10|363.17|361.47|363.19|361.49|363.23|361.53|363.15|361.45|23
1729050680000|2024-10-16 03:51:20|363.18|361.48|363.07|361.37|363.22|361.52|363.01|361.31|16
1729050690000|2024-10-16 03:51:30|363.06|361.36|363.01|361.31|363.06|361.36|363.01|361.31|12
1729050700000|2024-10-16 03:51:40|363.03|361.33|363.3|361.6|363.3|361.6|363.01|361.31|12
1729050710000|2024-10-16 03:51:50|363.35|361.65|363.44|361.74|363.52|361.82|363.35|361.65|21
1729050720000|2024-10-16 03:52:00|363.37|361.67|363.2|361.5|363.37|361.67|363.2|361.5|13
1729050730000|2024-10-16 03:52:10|363.18|361.48|363.15|361.45|363.21|361.51|363.11|361.41|14
1729050740000|2024-10-16 03:52:20|363.08|361.38|363.12|361.42|363.24|361.54|363.06|361.36|27
1729050750000|2024-10-16 03:52:30|363.13|361.43|363.24|361.54|363.24|361.54|363.1|361.4|16
1729050760000|2024-10-16 03:52:40|363.23|361.53|363.33|361.63|363.35|361.65|363.23|361.53|22
1729050770000|2024-10-16 03:52:50|363.32|361.62|363.36|361.66|363.37|361.67|363.31|361.61|15
1729050780000|2024-10-16 03:53:00|363.35|361.65|363.44|361.74|363.48|361.78|363.35|361.65|22
1729050790000|2024-10-16 03:53:10|363.4|361.7|363.47|361.77|363.47|361.77|363.36|361.66|14
1729050800000|2024-10-16 03:53:20|363.4|361.7|363.42|361.72|363.51|361.81|363.4|361.7|12
1729050810000|2024-10-16 03:53:30|363.38|361.68|362.98|361.28|363.38|361.68|362.93|361.23|14
1729050820000|2024-10-16 03:53:40|362.97|361.27|362.96|361.26|363|361.3|362.92|361.22|14
1729050830000|2024-10-16 03:53:50|362.97|361.27|362.88|361.18|362.97|361.27|362.88|361.18|13
1729050840000|2024-10-16 03:54:00|362.93|361.23|362.88|361.18|362.95|361.25|362.87|361.17|15
1729050850000|2024-10-16 03:54:10|362.82|361.12|362.79|361.09|362.82|361.12|362.74|361.04|6
1729050860000|2024-10-16 03:54:20|362.72|361.02|362.68|360.98|362.76|361.06|362.66|360.96|14
1729050870000|2024-10-16 03:54:30|362.67|360.97|362.66|360.96|362.68|360.98|362.63|360.93|12
1729050880000|2024-10-16 03:54:40|362.65|360.95|362.73|361.03|362.74|361.04|362.65|360.95|10
1729050890000|2024-10-16 03:54:50|362.67|360.97|362.68|360.98|362.68|360.98|362.65|360.95|15
1729050900000|2024-10-16 03:55:00|362.65|360.95|362.68|360.98|362.83|361.13|362.65|360.95|16
1729050910000|2024-10-16 03:55:10|362.74|361.04|362.62|360.92|362.74|361.04|362.62|360.92|16
1729050920000|2024-10-16 03:55:20|362.63|360.93|362.62|360.92|362.63|360.93|362.62|360.92|2
1729050930000|2024-10-16 03:55:30|362.61|360.91|362.43|360.73|362.61|360.91|362.37|360.67|14
1729050940000|2024-10-16 03:55:40|362.42|360.72|362.52|360.82|362.52|360.82|362.41|360.71|9
1729050950000|2024-10-16 03:55:50|362.53|360.83|362.52|360.82|362.63|360.93|362.52|360.82|10
1729050960000|2024-10-16 03:56:00|362.55|360.85|362.37|360.67|362.57|360.87|362.37|360.67|11
1729050980000|2024-10-16 03:56:20|362.36|360.66|362.35|360.65|362.36|360.66|362.34|360.64|5
1729050990000|2024-10-16 03:56:30|362.34|360.64|362.12|360.42|362.34|360.64|362.02|360.32|11
1729051000000|2024-10-16 03:56:40|362.15|360.45|362.08|360.38|362.21|360.51|362.05|360.35|14
1729051010000|2024-10-16 03:56:50|362.09|360.39|362.19|360.49|362.21|360.51|362.04|360.34|23
1729051020000|2024-10-16 03:57:00|362.21|360.51|362.28|360.58|362.39|360.69|362.19|360.49|17
1729051030000|2024-10-16 03:57:10|362.27|360.57|362.19|360.49|362.28|360.58|362.19|360.49|15
1729051040000|2024-10-16 03:57:20|362.18|360.48|362.17|360.47|362.24|360.54|362.13|360.43|19
1729051050000|2024-10-16 03:57:30|362.15|360.45|362.15|360.45|362.3|360.6|362.13|360.43|23
1729051060000|2024-10-16 03:57:40|362.16|360.46|362.23|360.53|362.27|360.57|362.12|360.42|14
1729051070000|2024-10-16 03:57:50|362.22|360.52|362.28|360.58|362.28|360.58|362.17|360.47|18
1729051080000|2024-10-16 03:58:00|362.19|360.49|362.24|360.54|362.25|360.55|362.19|360.49|16
1729051090000|2024-10-16 03:58:10|362.2|360.5|362.18|360.48|362.21|360.51|362.14|360.44|8
1729051100000|2024-10-16 03:58:20|362.14|360.44|362.16|360.46|362.2|360.5|362.11|360.41|22
1729051110000|2024-10-16 03:58:30|362.18|360.48|362.5|360.8|362.58|360.88|362.16|360.46|26
1729051120000|2024-10-16 03:58:40|362.51|360.81|362.63|360.93|362.64|360.94|362.51|360.81|16
1729051130000|2024-10-16 03:58:50|362.6|360.9|362.6|360.9|362.62|360.92|362.58|360.88|7
1729051140000|2024-10-16 03:59:00|362.64|360.94|362.58|360.88|362.64|360.94|362.58|360.88|6
1729051150000|2024-10-16 03:59:10|362.54|360.84|362.43|360.73|362.54|360.84|362.43|360.73|17
1729051160000|2024-10-16 03:59:20|362.42|360.72|362.34|360.64|362.49|360.79|362.34|360.64|16
1729051170000|2024-10-16 03:59:30|362.33|360.63|362.42|360.72|362.42|360.72|362.3|360.6|14
1729051180000|2024-10-16 03:59:40|362.45|360.75|362.44|360.74|362.53|360.83|362.43|360.73|15
1729051190000|2024-10-16 03:59:50|362.43|360.73|362.5|360.8|362.54|360.84|362.42|360.72|15
1729051200000|2024-10-16 04:00:00|362.49|360.79|362.75|361.05|362.76|361.06|362.42|360.72|16
1729051210000|2024-10-16 04:00:10|362.74|361.04|362.65|360.95|362.84|361.14|362.61|360.91|21
1729051220000|2024-10-16 04:00:20|362.66|360.96|362.5|360.8|362.76|361.06|362.5|360.8|23
1729051230000|2024-10-16 04:00:30|362.55|360.85|362.5|360.8|362.6|360.9|362.49|360.79|20
1729051240000|2024-10-16 04:00:40|362.51|360.81|362.35|360.65|362.51|360.81|362.34|360.64|16
1729051250000|2024-10-16 04:00:50|362.32|360.62|362.43|360.73|362.53|360.83|362.31|360.61|19
1729051260000|2024-10-16 04:01:00|362.41|360.71|362.37|360.67|362.45|360.75|362.34|360.64|16
1729051270000|2024-10-16 04:01:10|362.36|360.66|362.26|360.56|362.48|360.78|362.26|360.56|16
1729051280000|2024-10-16 04:01:20|362.27|360.57|362.37|360.67|362.39|360.69|362.21|360.51|17
1729051290000|2024-10-16 04:01:30|362.36|360.66|362.85|361.15|362.87|361.17|362.36|360.66|16
1729051300000|2024-10-16 04:01:40|362.86|361.16|362.94|361.24|362.94|361.24|362.8|361.1|16
1729051310000|2024-10-16 04:01:50|362.93|361.23|362.93|361.23|362.98|361.28|362.89|361.19|17
1729051320000|2024-10-16 04:02:00|362.92|361.22|362.93|361.23|362.96|361.26|362.89|361.19|19
1729051330000|2024-10-16 04:02:10|362.95|361.25|362.95|361.25|362.99|361.29|362.94|361.24|7
1729051340000|2024-10-16 04:02:20|363|361.3|362.8|361.1|363|361.3|362.8|361.1|15
1729051350000|2024-10-16 04:02:30|362.79|361.09|362.97|361.27|363|361.3|362.77|361.07|19
1729051360000|2024-10-16 04:02:40|362.98|361.28|362.97|361.27|362.98|361.28|362.92|361.22|11
1729051370000|2024-10-16 04:02:50|362.98|361.28|364.58|362.88|364.98|363.28|362.98|361.28|30
1729051380000|2024-10-16 04:03:00|364.62|362.92|364.45|362.75|364.69|362.99|364.45|362.75|25
1729051390000|2024-10-16 04:03:10|364.41|362.71|364.46|362.76|364.58|362.88|364.34|362.64|20
1729051400000|2024-10-16 04:03:20|364.47|362.77|364.29|362.59|364.68|362.98|364.29|362.59|27
1729051410000|2024-10-16 04:03:30|364.28|362.58|364.42|362.72|364.46|362.76|364.28|362.58|12
1729051420000|2024-10-16 04:03:40|364.43|362.73|364.44|362.74|364.45|362.75|364.41|362.71|9
1729051430000|2024-10-16 04:03:50|364.49|362.79|364.65|362.95|364.72|363.02|364.49|362.79|13
1729051440000|2024-10-16 04:04:00|364.64|362.94|364.33|362.63|364.64|362.94|364.33|362.63|21
1729051450000|2024-10-16 04:04:10|364.36|362.66|364.37|362.67|364.41|362.71|364.36|362.66|11
1729051460000|2024-10-16 04:04:20|364.39|362.69|364.6|362.9|364.6|362.9|364.38|362.68|10
1729051470000|2024-10-16 04:04:30|364.59|362.89|364.44|362.74|364.59|362.89|364.44|362.74|13
1729051480000|2024-10-16 04:04:40|364.46|362.76|364.82|363.12|364.94|363.24|364.46|362.76|24
1729051490000|2024-10-16 04:04:50|364.76|363.06|364.56|362.86|364.8|363.1|364.56|362.86|20
1729051500000|2024-10-16 04:05:00|364.59|362.89|364.59|362.89|364.63|362.93|364.56|362.86|18
1729051510000|2024-10-16 04:05:10|364.61|362.91|364.65|362.95|364.71|363.01|364.55|362.85|13
1729051520000|2024-10-16 04:05:20|364.64|362.94|364.6|362.9|364.64|362.94|364.59|362.89|6
1729051530000|2024-10-16 04:05:30|364.59|362.89|364.73|363.03|364.78|363.08|364.54|362.84|9
1729051540000|2024-10-16 04:05:40|364.72|363.02|364.46|362.76|365.04|363.34|364.46|362.76|22
1729051550000|2024-10-16 04:05:50|364.49|362.79|364.32|362.62|364.49|362.79|364.32|362.62|16
1729051560000|2024-10-16 04:06:00|364.42|362.72|364.59|362.89|364.6|362.9|364.42|362.72|16
1729051570000|2024-10-16 04:06:10|364.55|362.85|364.48|362.78|364.56|362.86|364.47|362.77|17
1729051580000|2024-10-16 04:06:20|364.47|362.77|364.57|362.87|364.58|362.88|364.34|362.64|22
1729051590000|2024-10-16 04:06:30|364.56|362.86|364.51|362.81|364.57|362.87|364.49|362.79|15
1729051600000|2024-10-16 04:06:40|364.5|362.8|364.48|362.78|364.54|362.84|364.45|362.75|14
1729051610000|2024-10-16 04:06:50|364.47|362.77|364.47|362.77|364.52|362.82|364.45|362.75|22
1729051620000|2024-10-16 04:07:00|364.46|362.76|364.16|362.46|364.47|362.77|364.1|362.4|15
1729051630000|2024-10-16 04:07:10|364.15|362.45|364.27|362.57|364.27|362.57|364.15|362.45|13
1729051640000|2024-10-16 04:07:20|364.3|362.6|364.36|362.66|364.37|362.67|364.2|362.5|19
1729051650000|2024-10-16 04:07:30|364.35|362.65|364.33|362.63|364.43|362.73|364.14|362.44|20
1729051660000|2024-10-16 04:07:40|364.32|362.62|364.25|362.55|364.37|362.67|364.24|362.54|11
1729051670000|2024-10-16 04:07:50|364.3|362.6|364.32|362.62|364.35|362.65|364.25|362.55|19
1729051680000|2024-10-16 04:08:00|364.31|362.61|364.23|362.53|364.43|362.73|364.23|362.53|14
1729051690000|2024-10-16 04:08:10|364.21|362.51|364.4|362.7|364.43|362.73|364.17|362.47|14
1729051700000|2024-10-16 04:08:20|364.41|362.71|364.43|362.73|364.43|362.73|364.41|362.71|2
1729051710000|2024-10-16 04:08:30|364.53|362.83|364.44|362.74|364.69|362.99|364.44|362.74|18
1729051720000|2024-10-16 04:08:40|364.43|362.73|363.96|362.26|364.43|362.73|363.95|362.25|20
1729051730000|2024-10-16 04:08:50|363.98|362.28|363.76|362.06|364.02|362.32|363.76|362.06|18
1729051740000|2024-10-16 04:09:00|363.79|362.09|364.07|362.37|364.07|362.37|363.73|362.03|17
1729051750000|2024-10-16 04:09:10|364.08|362.38|364.17|362.47|364.2|362.5|364.06|362.36|22
1729051760000|2024-10-16 04:09:20|364.16|362.46|364.18|362.48|364.18|362.48|364.12|362.42|10
1729051770000|2024-10-16 04:09:30|364.17|362.47|364.15|362.45|364.18|362.48|363.93|362.23|14
1729051780000|2024-10-16 04:09:40|364.13|362.43|364.18|362.48|364.18|362.48|364.04|362.34|19
1729051790000|2024-10-16 04:09:50|364.15|362.45|364.24|362.54|364.25|362.55|364.14|362.44|18
1729051800000|2024-10-16 04:10:00|364.16|362.46|364.2|362.5|364.25|362.55|364.16|362.46|18
1729051810000|2024-10-16 04:10:10|364.19|362.49|364.19|362.49|364.49|362.79|364.14|362.44|23
1729051820000|2024-10-16 04:10:20|364.14|362.44|364.2|362.5|364.22|362.52|364.07|362.37|13
1729051830000|2024-10-16 04:10:30|364.21|362.51|364.44|362.74|364.44|362.74|364.21|362.51|24
1729051840000|2024-10-16 04:10:40|364.45|362.75|364.57|362.87|364.65|362.95|364.45|362.75|20
1729051850000|2024-10-16 04:10:50|364.56|362.86|364.59|362.89|364.63|362.93|364.53|362.83|13
1729051860000|2024-10-16 04:11:00|364.63|362.93|365.2|363.5|365.2|363.5|364.62|362.92|26
1729051870000|2024-10-16 04:11:10|365.25|363.55|365.4|363.7|365.41|363.71|365.23|363.53|21
1729051880000|2024-10-16 04:11:20|365.35|363.65|365.28|363.58|365.4|363.7|365.26|363.56|18
1729051890000|2024-10-16 04:11:30|365.33|363.63|365.43|363.73|365.43|363.73|365.33|363.63|12
1729051900000|2024-10-16 04:11:40|365.4|363.7|365.42|363.72|365.46|363.76|365.35|363.65|26
1729051910000|2024-10-16 04:11:50|365.44|363.74|365.45|363.75|365.5|363.8|365.37|363.67|16
1729051920000|2024-10-16 04:12:00|365.37|363.67|364.62|362.92|365.46|363.76|364.62|362.92|28
1729051930000|2024-10-16 04:12:10|364.53|362.83|364.57|362.87|364.58|362.88|364.42|362.72|21
1729051940000|2024-10-16 04:12:20|364.56|362.86|364.52|362.82|364.57|362.87|364.32|362.62|16
1729051950000|2024-10-16 04:12:30|364.5|362.8|364.58|362.88|364.58|362.88|364.48|362.78|14
1729051960000|2024-10-16 04:12:40|364.57|362.87|364.59|362.89|364.6|362.9|364.5|362.8|19
1729051970000|2024-10-16 04:12:50|364.58|362.88|364.37|362.67|364.58|362.88|364.36|362.66|19
1729051980000|2024-10-16 04:13:00|364.29|362.59|363.96|362.26|364.29|362.59|363.82|362.12|25
1729051990000|2024-10-16 04:13:10|363.93|362.23|363.96|362.26|363.96|362.26|363.93|362.23|12
1729052000000|2024-10-16 04:13:20|363.94|362.24|363.95|362.25|363.95|362.25|363.93|362.23|3
1729052010000|2024-10-16 04:13:30|363.94|362.24|363.91|362.21|364.04|362.34|363.91|362.21|12
1729052020000|2024-10-16 04:13:40|363.9|362.2|363.9|362.2|363.9|362.2|363.9|362.2|1
1729052030000|2024-10-16 04:13:50|363.91|362.21|363.91|362.21|363.92|362.22|363.91|362.21|5
1729052040000|2024-10-16 04:14:00|363.9|362.2|363.91|362.21|363.91|362.21|363.9|362.2|2
1729052050000|2024-10-16 04:14:10|363.9|362.2|363.89|362.19|363.9|362.2|363.89|362.19|2
1729052060000|2024-10-16 04:14:20|363.91|362.21|363.68|361.98|363.91|362.21|363.42|361.72|8
1729052070000|2024-10-16 04:14:30|363.67|361.97|363.58|361.88|363.67|361.97|363.58|361.88|12
1729052080000|2024-10-16 04:14:40|363.53|361.83|363.52|361.82|363.67|361.97|363.48|361.78|14
1729052090000|2024-10-16 04:14:50|363.53|361.83|363.62|361.92|363.62|361.92|363.52|361.82|17
1729052100000|2024-10-16 04:15:00|363.68|361.98|363.67|361.97|363.73|362.03|363.66|361.96|12
1729052110000|2024-10-16 04:15:10|363.66|361.96|363.38|361.68|363.68|361.98|363.37|361.67|15
1729052120000|2024-10-16 04:15:20|363.39|361.69|363.21|361.51|363.43|361.73|363.21|361.51|18
1729052130000|2024-10-16 04:15:30|363.09|361.39|363.09|361.39|363.17|361.47|362.89|361.19|22
1729052140000|2024-10-16 04:15:40|363.05|361.35|362.98|361.28|363.05|361.35|362.9|361.2|15
1729052150000|2024-10-16 04:15:50|362.99|361.29|362.83|361.13|363.06|361.36|362.8|361.1|23
1729052160000|2024-10-16 04:16:00|362.82|361.12|363.16|361.46|363.27|361.57|362.82|361.12|27
1729052170000|2024-10-16 04:16:10|363.18|361.48|362.82|361.12|363.31|361.61|362.81|361.11|21
1729052180000|2024-10-16 04:16:20|362.83|361.13|362.96|361.26|362.96|361.26|362.83|361.13|12
1729052190000|2024-10-16 04:16:30|362.99|361.29|362.61|360.91|362.99|361.29|362.55|360.85|13
1729052200000|2024-10-16 04:16:40|362.53|360.83|362.51|360.81|362.53|360.83|362.47|360.77|8
1729052210000|2024-10-16 04:16:50|362.52|360.82|362.92|361.22|362.92|361.22|362.52|360.82|16
1729052220000|2024-10-16 04:17:00|362.88|361.18|362.86|361.16|362.96|361.26|362.67|360.97|23
1729052230000|2024-10-16 04:17:10|362.9|361.2|362.76|361.06|363|361.3|362.76|361.06|19
1729052240000|2024-10-16 04:17:20|362.75|361.05|362.54|360.84|362.75|361.05|362.52|360.82|24
1729052250000|2024-10-16 04:17:30|362.59|360.89|362.76|361.06|362.83|361.13|362.55|360.85|18
1729052260000|2024-10-16 04:17:40|362.58|360.88|362.34|360.64|362.58|360.88|362.34|360.64|18
1729052270000|2024-10-16 04:17:50|362.35|360.65|362.32|360.62|362.39|360.69|362.29|360.59|12
1729052280000|2024-10-16 04:18:00|362.38|360.68|362.23|360.53|362.38|360.68|362.12|360.42|18
1729052290000|2024-10-16 04:18:10|362.22|360.52|362.29|360.59|362.29|360.59|362.19|360.49|17
1729052300000|2024-10-16 04:18:20|362.27|360.57|362.19|360.49|362.56|360.86|362.19|360.49|18
1729052310000|2024-10-16 04:18:30|362.18|360.48|362.35|360.65|362.41|360.71|362.11|360.41|20
1729052320000|2024-10-16 04:18:40|362.4|360.7|362.53|360.83|362.56|360.86|362.32|360.62|22
1729052330000|2024-10-16 04:18:50|362.52|360.82|362.28|360.58|362.56|360.86|362.24|360.54|14
1729052340000|2024-10-16 04:19:00|362.23|360.53|362.28|360.58|362.33|360.63|362.21|360.51|13
1729052350000|2024-10-16 04:19:10|362.19|360.49|361.86|360.16|362.19|360.49|361.82|360.12|19
1729052360000|2024-10-16 04:19:20|361.87|360.17|361.93|360.23|361.99|360.29|361.83|360.13|15
1729052370000|2024-10-16 04:19:30|361.99|360.29|361.96|360.26|361.99|360.29|361.91|360.21|12
1729052380000|2024-10-16 04:19:40|361.97|360.27|361.81|360.11|361.98|360.28|361.77|360.07|16
1729052390000|2024-10-16 04:19:50|361.79|360.09|361.8|360.1|361.89|360.19|361.77|360.07|17
1729052400000|2024-10-16 04:20:00|361.83|360.13|362.13|360.43|362.27|360.57|361.8|360.1|18
1729052410000|2024-10-16 04:20:10|362.11|360.41|361.98|360.28|362.16|360.46|361.98|360.28|16
1729052420000|2024-10-16 04:20:20|361.96|360.26|361.76|360.06|361.96|360.26|361.76|360.06|14
1729052430000|2024-10-16 04:20:30|361.75|360.05|361.83|360.13|361.85|360.15|361.72|360.02|13
1729052440000|2024-10-16 04:20:40|361.82|360.12|361.8|360.1|361.89|360.19|361.78|360.08|16
1729052450000|2024-10-16 04:20:50|361.82|360.12|361.73|360.03|361.83|360.13|361.73|360.03|19
1729052460000|2024-10-16 04:21:00|361.74|360.04|361.74|360.04|361.79|360.09|361.7|360|14
1729052470000|2024-10-16 04:21:10|361.75|360.05|361.79|360.09|361.79|360.09|361.73|360.03|7
1729052480000|2024-10-16 04:21:20|361.75|360.05|361.92|360.22|361.97|360.27|361.71|360.01|16
1729052490000|2024-10-16 04:21:30|361.97|360.27|362.25|360.55|362.32|360.62|361.97|360.27|13
1729052500000|2024-10-16 04:21:40|362.26|360.56|362.24|360.54|362.29|360.59|362.17|360.47|17
1729052510000|2024-10-16 04:21:50|362.25|360.55|362.26|360.56|362.3|360.6|362.24|360.54|16
1729052520000|2024-10-16 04:22:00|362.27|360.57|362.24|360.54|362.3|360.6|362.17|360.47|18
1729052530000|2024-10-16 04:22:10|362.28|360.58|362.14|360.44|362.28|360.58|362.12|360.42|16
1729052540000|2024-10-16 04:22:20|362.13|360.43|362.26|360.56|362.35|360.65|362.13|360.43|18
1729052550000|2024-10-16 04:22:30|362.27|360.57|362.26|360.56|362.36|360.66|362.25|360.55|17
1729052560000|2024-10-16 04:22:40|362.27|360.57|362.35|360.65|362.37|360.67|362.26|360.56|15
1729052570000|2024-10-16 04:22:50|362.39|360.69|362.35|360.65|362.4|360.7|362.33|360.63|12
1729052580000|2024-10-16 04:23:00|362.4|360.7|362.25|360.55|362.43|360.73|362.23|360.53|22
1729052590000|2024-10-16 04:23:10|362.24|360.54|362.15|360.45|362.24|360.54|362.13|360.43|10
1729052600000|2024-10-16 04:23:20|362.16|360.46|362.16|360.46|362.25|360.55|362.15|360.45|13
1729052610000|2024-10-16 04:23:30|362.15|360.45|362.09|360.39|362.15|360.45|362.08|360.38|12
1729052620000|2024-10-16 04:23:40|362.1|360.4|362.08|360.38|362.11|360.41|362.07|360.37|9
1729052630000|2024-10-16 04:23:50|362.09|360.39|362|360.3|362.09|360.39|361.93|360.23|13
1729052640000|2024-10-16 04:24:00|361.87|360.17|361.89|360.19|362.09|360.39|361.87|360.17|24
1729052650000|2024-10-16 04:24:10|361.86|360.16|361.77|360.07|361.92|360.22|361.74|360.04|21
1729052660000|2024-10-16 04:24:20|361.76|360.06|361.54|359.84|361.76|360.06|361.54|359.84|23
1729052670000|2024-10-16 04:24:30|361.5|359.8|360.21|358.51|361.51|359.81|360.19|358.49|23
1729052680000|2024-10-16 04:24:40|360.19|358.49|360.36|358.66|360.38|358.68|360.19|358.49|20
1729052690000|2024-10-16 04:24:50|360.31|358.61|360.34|358.64|360.34|358.64|360.23|358.53|11
1729052700000|2024-10-16 04:25:00|360.27|358.57|360.2|358.5|360.33|358.63|360.2|358.5|14
1729052710000|2024-10-16 04:25:10|360.19|358.49|360.14|358.44|360.27|358.57|360.14|358.44|16
1729052730000|2024-10-16 04:25:30|360.17|358.47|360.14|358.44|360.19|358.49|360.14|358.44|9
1729052740000|2024-10-16 04:25:40|360.13|358.43|360.14|358.44|360.14|358.44|360.13|358.43|2
1729052750000|2024-10-16 04:25:50|360.15|358.45|360.19|358.49|360.19|358.49|360.14|358.44|7
1729052760000|2024-10-16 04:26:00|360.17|358.47|360.18|358.48|360.31|358.61|360.15|358.45|16
1729052770000|2024-10-16 04:26:10|360.16|358.46|360.16|358.46|360.16|358.46|360.16|358.46|1
1729052790000|2024-10-16 04:26:30|360.14|358.44|360.14|358.44|360.14|358.44|360.14|358.44|1
1729052830000|2024-10-16 04:27:10|359.91|358.21|359.69|357.99|359.91|358.21|359.69|357.99|6
1729052840000|2024-10-16 04:27:20|359.74|358.04|360.03|358.33|360.03|358.33|359.69|357.99|15
1729052850000|2024-10-16 04:27:30|360.01|358.31|360.03|358.33|360.03|358.33|359.98|358.28|3
1729052860000|2024-10-16 04:27:40|360.04|358.34|360.04|358.34|360.04|358.34|360.04|358.34|1
1729052880000|2024-10-16 04:28:00|360.16|358.46|360.14|358.44|360.16|358.46|360.12|358.42|12
1729052890000|2024-10-16 04:28:10|360.12|358.42|359.43|357.73|360.12|358.42|359.37|357.67|29
1729052900000|2024-10-16 04:28:20|359.44|357.74|359.29|357.59|359.45|357.75|359.29|357.59|7
1729052910000|2024-10-16 04:28:30|359.25|357.55|359.35|357.65|359.36|357.66|359.18|357.48|11
1729052920000|2024-10-16 04:28:40|359.36|357.66|359.38|357.68|359.4|357.7|359.34|357.64|14
1729052930000|2024-10-16 04:28:50|359.45|357.75|359.45|357.75|359.52|357.82|359.45|357.75|3
1729052940000|2024-10-16 04:29:00|359.43|357.73|359.57|357.87|359.57|357.87|359.4|357.7|13
1729052950000|2024-10-16 04:29:10|359.65|357.95|359.55|357.85|359.67|357.97|359.55|357.85|8
1729052960000|2024-10-16 04:29:20|359.54|357.84|359.67|357.97|359.68|357.98|359.54|357.84|8
1729052970000|2024-10-16 04:29:30|359.68|357.98|359.6|357.9|359.68|357.98|359.6|357.9|13
1729052980000|2024-10-16 04:29:40|359.61|357.91|359.77|358.07|359.79|358.09|359.61|357.91|17
1729052990000|2024-10-16 04:29:50|359.75|358.05|359.95|358.25|359.95|358.25|359.75|358.05|15
1729053000000|2024-10-16 04:30:00|359.96|358.26|360.09|358.39|360.11|358.41|359.91|358.21|15
1729053010000|2024-10-16 04:30:10|360.11|358.41|360.18|358.48|360.18|358.48|360.1|358.4|21
1729053020000|2024-10-16 04:30:20|360.13|358.43|360.16|358.46|360.17|358.47|360.12|358.42|6
1729053030000|2024-10-16 04:30:30|360.13|358.43|360.14|358.44|360.15|358.45|360.12|358.42|6
1729053040000|2024-10-16 04:30:40|360.11|358.41|359.79|358.09|360.14|358.44|359.67|357.97|17
1729053050000|2024-10-16 04:30:50|359.78|358.08|359.81|358.11|359.91|358.21|359.78|358.08|14
1729053060000|2024-10-16 04:31:00|359.84|358.14|360.01|358.31|360.01|358.31|359.81|358.11|17
1729053070000|2024-10-16 04:31:10|360.05|358.35|359.99|358.29|360.11|358.41|359.99|358.29|15
1729053080000|2024-10-16 04:31:20|360.01|358.31|359.99|358.29|360.04|358.34|359.99|358.29|9
1729053090000|2024-10-16 04:31:30|359.95|358.25|359.91|358.21|359.95|358.25|359.87|358.17|11
1729053100000|2024-10-16 04:31:40|359.9|358.2|359.89|358.19|359.91|358.21|359.84|358.14|13
1729053110000|2024-10-16 04:31:50|359.88|358.18|359.81|358.11|359.88|358.18|359.81|358.11|7
1729053120000|2024-10-16 04:32:00|359.82|358.12|359.47|357.77|359.83|358.13|359.47|357.77|17
1729053130000|2024-10-16 04:32:10|359.49|357.79|359.78|358.08|359.79|358.09|359.46|357.76|20
1729053140000|2024-10-16 04:32:20|359.8|358.1|359.84|358.14|359.97|358.27|359.8|358.1|12
1729053160000|2024-10-16 04:32:40|359.77|358.07|359.12|357.42|359.77|358.07|359.1|357.4|9
1729053170000|2024-10-16 04:32:50|359.16|357.46|359.29|357.59|359.4|357.7|359.14|357.44|22
1729053180000|2024-10-16 04:33:00|359.28|357.58|359.28|357.58|359.31|357.61|359.26|357.56|16
1729053190000|2024-10-16 04:33:10|359.27|357.57|359.02|357.32|359.29|357.59|359.02|357.32|10
1729053210000|2024-10-16 04:33:30|359.04|357.34|359.02|357.32|359.05|357.35|359.02|357.32|5
1729053220000|2024-10-16 04:33:40|359.04|357.34|359.03|357.33|359.05|357.35|359.02|357.32|8
1729053230000|2024-10-16 04:33:50|359.05|357.35|359.11|357.41|359.12|357.42|359.03|357.33|11
1729053240000|2024-10-16 04:34:00|359.12|357.42|359.32|357.62|359.38|357.68|359.12|357.42|17
1729053250000|2024-10-16 04:34:10|359.31|357.61|359.05|357.35|359.31|357.61|359.02|357.32|24
1729053260000|2024-10-16 04:34:20|359.06|357.36|359.2|357.5|359.2|357.5|359.05|357.35|10
1729053270000|2024-10-16 04:34:30|359.26|357.56|359.23|357.53|359.28|357.58|359.23|357.53|8
1729053280000|2024-10-16 04:34:40|359.22|357.52|359.22|357.52|359.22|357.52|359.22|357.52|1
1729053300000|2024-10-16 04:35:00|359.33|357.63|359.39|357.69|359.39|357.69|359.33|357.63|5
1729053310000|2024-10-16 04:35:10|359.4|357.7|359.66|357.96|359.66|357.96|359.39|357.69|22
1729053320000|2024-10-16 04:35:20|359.67|357.97|359.83|358.13|359.83|358.13|359.67|357.97|14
1729053330000|2024-10-16 04:35:30|359.84|358.14|359.82|358.12|359.85|358.15|359.82|358.12|4
1729053340000|2024-10-16 04:35:40|359.77|358.07|359.71|358.01|359.77|358.07|359.7|358|5
1729053350000|2024-10-16 04:35:50|359.69|357.99|359.68|357.98|359.69|357.99|359.68|357.98|2
1729053360000|2024-10-16 04:36:00|359.71|358.01|359.71|358.01|359.71|358.01|359.71|358.01|1
1729053370000|2024-10-16 04:36:10|359.7|358|359.64|357.94|359.71|358.01|359.63|357.93|6
1729053380000|2024-10-16 04:36:20|359.63|357.93|359.49|357.79|359.63|357.93|359.41|357.71|13
1729053390000|2024-10-16 04:36:30|359.5|357.8|359.68|357.98|359.68|357.98|359.45|357.75|16
1729053400000|2024-10-16 04:36:40|359.67|357.97|359.6|357.9|359.68|357.98|359.58|357.88|11
1729053410000|2024-10-16 04:36:50|359.58|357.88|359.52|357.82|359.59|357.89|359.48|357.78|20
1729053420000|2024-10-16 04:37:00|359.5|357.8|359.41|357.71|359.54|357.84|359.41|357.71|15
1729053430000|2024-10-16 04:37:10|359.37|357.67|359.11|357.41|359.37|357.67|359.1|357.4|11
1729053440000|2024-10-16 04:37:20|359.09|357.39|359.08|357.38|359.15|357.45|359.08|357.38|12
1729053450000|2024-10-16 04:37:30|359.07|357.37|359.06|357.36|359.09|357.39|359.06|357.36|7
1729053460000|2024-10-16 04:37:40|359.04|357.34|359.03|357.33|359.06|357.36|359.02|357.32|8
1729053470000|2024-10-16 04:37:50|359.02|357.32|359.02|357.32|359.02|357.32|359.02|357.32|1
1729053480000|2024-10-16 04:38:00|359.01|357.31|359.02|357.32|359.02|357.32|359|357.3|3
1729053510000|2024-10-16 04:38:30|359.09|357.39|359.1|357.4|359.1|357.4|359.08|357.38|3
1729053520000|2024-10-16 04:38:40|359.08|357.38|359.08|357.38|359.1|357.4|359.05|357.35|14
1729053530000|2024-10-16 04:38:50|359.07|357.37|359.11|357.41|359.11|357.41|359.02|357.32|15
1729053540000|2024-10-16 04:39:00|359.12|357.42|359.27|357.57|359.36|357.66|359.12|357.42|19
1729053550000|2024-10-16 04:39:10|359.26|357.56|359.24|357.54|359.28|357.58|359.18|357.48|16
1729053560000|2024-10-16 04:39:20|359.21|357.51|359.25|357.55|359.26|357.56|359.2|357.5|11
1729053570000|2024-10-16 04:39:30|359.24|357.54|359.28|357.58|359.29|357.59|359.21|357.51|11
1729053580000|2024-10-16 04:39:40|359.27|357.57|359.3|357.6|359.3|357.6|359.25|357.55|15
1729053590000|2024-10-16 04:39:50|359.41|357.71|359.47|357.77|359.48|357.78|359.41|357.71|12
1729053600000|2024-10-16 04:40:00|359.46|357.76|359.57|357.87|359.66|357.96|359.46|357.76|17
1729053610000|2024-10-16 04:40:10|359.55|357.85|359.83|358.13|359.83|358.13|359.55|357.85|15
1729053620000|2024-10-16 04:40:20|359.85|358.15|359.99|358.29|360.1|358.4|359.85|358.15|17
1729053630000|2024-10-16 04:40:30|359.98|358.28|359.97|358.27|360.06|358.36|359.96|358.26|20
1729053640000|2024-10-16 04:40:40|359.98|358.28|359.98|358.28|360.03|358.33|359.96|358.26|14
1729053650000|2024-10-16 04:40:50|359.97|358.27|359.97|358.27|360.06|358.36|359.96|358.26|27
1729053660000|2024-10-16 04:41:00|359.98|358.28|359.97|358.27|360.07|358.37|359.95|358.25|14
1729053670000|2024-10-16 04:41:10|360.01|358.31|360.28|358.58|360.29|358.59|360.01|358.31|21
1729053680000|2024-10-16 04:41:20|360.24|358.54|360.42|358.72|360.42|358.72|360.23|358.53|13
1729053690000|2024-10-16 04:41:30|360.35|358.65|360.38|358.68|360.39|358.69|360.35|358.65|3
1729053700000|2024-10-16 04:41:40|360.42|358.72|360.29|358.59|360.42|358.72|360.27|358.57|11
1729053710000|2024-10-16 04:41:50|360.31|358.61|360.4|358.7|360.41|358.71|360.26|358.56|19
1729053720000|2024-10-16 04:42:00|360.41|358.71|360.2|358.5|360.41|358.71|360.08|358.38|15
1729053730000|2024-10-16 04:42:10|360.13|358.43|360.18|358.48|360.19|358.49|360.11|358.41|10
1729053740000|2024-10-16 04:42:20|360.14|358.44|360.2|358.5|360.2|358.5|360.13|358.43|12
1729053750000|2024-10-16 04:42:30|360.21|358.51|360.2|358.5|360.21|358.51|360.2|358.5|2
1729053770000|2024-10-16 04:42:50|360.35|358.65|360.35|358.65|360.42|358.72|360.34|358.64|16
1729053780000|2024-10-16 04:43:00|360.34|358.64|360.36|358.66|360.4|358.7|360.29|358.59|14
1729053790000|2024-10-16 04:43:10|360.4|358.7|360.38|358.68|360.4|358.7|360.35|358.65|3
1729053800000|2024-10-16 04:43:20|360.29|358.59|360.19|358.49|360.3|358.6|360.19|358.49|12
1729053810000|2024-10-16 04:43:30|360.2|358.5|360.21|358.51|360.28|358.58|360.2|358.5|19
1729053820000|2024-10-16 04:43:40|360.2|358.5|360.32|358.62|360.32|358.62|360.2|358.5|9
1729053830000|2024-10-16 04:43:50|360.29|358.59|360.42|358.72|360.55|358.85|360.29|358.59|23
1729053840000|2024-10-16 04:44:00|360.45|358.75|360.51|358.81|360.56|358.86|360.43|358.73|19
1729053850000|2024-10-16 04:44:10|360.52|358.82|360.54|358.84|360.6|358.9|360.51|358.81|13
1729053860000|2024-10-16 04:44:20|360.52|358.82|360.51|358.81|360.57|358.87|360.44|358.74|18
1729053870000|2024-10-16 04:44:30|360.52|358.82|360.54|358.84|360.58|358.88|360.51|358.81|10
1729053880000|2024-10-16 04:44:40|360.55|358.85|360.64|358.94|360.64|358.94|360.5|358.8|15
1729053890000|2024-10-16 04:44:50|360.63|358.93|360.46|358.76|360.66|358.96|360.44|358.74|21
1729053900000|2024-10-16 04:45:00|360.41|358.71|360.06|358.36|360.41|358.71|360.04|358.34|13
1729053910000|2024-10-16 04:45:10|360.04|358.34|360.32|358.62|360.4|358.7|360.04|358.34|23
1729053920000|2024-10-16 04:45:20|360.28|358.58|360.3|358.6|360.38|358.68|360.16|358.46|23
1729053930000|2024-10-16 04:45:30|360.32|358.62|360.31|358.61|360.34|358.64|360.28|358.58|17
1729053940000|2024-10-16 04:45:40|360.3|358.6|360.29|358.59|360.31|358.61|360.27|358.57|15
1729053950000|2024-10-16 04:45:50|360.27|358.57|360.41|358.71|360.44|358.74|360.27|358.57|21
1729053960000|2024-10-16 04:46:00|360.4|358.7|360.37|358.67|360.42|358.72|360.29|358.59|15
1729053970000|2024-10-16 04:46:10|360.36|358.66|360.28|358.58|360.36|358.66|360.28|358.58|11
1729053980000|2024-10-16 04:46:20|360.27|358.57|360.11|358.41|360.27|358.57|359.94|358.24|14
1729053990000|2024-10-16 04:46:30|360.16|358.46|360.19|358.49|360.19|358.49|360.16|358.46|8
1729054000000|2024-10-16 04:46:40|360.18|358.48|360.22|358.52|360.23|358.53|360.16|358.46|15
1729054010000|2024-10-16 04:46:50|360.21|358.51|360.18|358.48|360.22|358.52|360.17|358.47|18
1729054020000|2024-10-16 04:47:00|360.19|358.49|360.14|358.44|360.2|358.5|360.14|358.44|14
1729054030000|2024-10-16 04:47:10|360.13|358.43|359.63|357.93|360.13|358.43|359.63|357.93|19
1729054040000|2024-10-16 04:47:20|359.62|357.92|359.57|357.87|359.65|357.95|359.55|357.85|13
1729054050000|2024-10-16 04:47:30|359.65|357.95|359.59|357.89|359.65|357.95|359.59|357.89|12
1729054060000|2024-10-16 04:47:40|359.57|357.87|359.53|357.83|359.57|357.87|359.53|357.83|7
1729054070000|2024-10-16 04:47:50|359.52|357.82|359.39|357.69|359.52|357.82|359.32|357.62|24
1729054080000|2024-10-16 04:48:00|359.41|357.71|359.56|357.86|359.56|357.86|359.4|357.7|14
1729054090000|2024-10-16 04:48:10|359.58|357.88|359.32|357.62|359.67|357.97|359.25|357.55|26
1729054100000|2024-10-16 04:48:20|359.3|357.6|359.48|357.78|359.5|357.8|359.25|357.55|17
1729054110000|2024-10-16 04:48:30|359.49|357.79|359.77|358.07|359.78|358.08|359.49|357.79|14
1729054120000|2024-10-16 04:48:40|359.78|358.08|359.88|358.18|359.94|358.24|359.77|358.07|16
1729054130000|2024-10-16 04:48:50|359.86|358.16|359.67|357.97|359.86|358.16|359.67|357.97|16
1729054140000|2024-10-16 04:49:00|359.7|358|359.77|358.07|359.79|358.09|359.68|357.98|16
1729054150000|2024-10-16 04:49:10|359.78|358.08|359.8|358.1|359.81|358.11|359.73|358.03|16
1729054160000|2024-10-16 04:49:20|359.78|358.08|359.69|357.99|359.78|358.08|359.69|357.99|11
1729054170000|2024-10-16 04:49:30|359.67|357.97|359.89|358.19|359.89|358.19|359.66|357.96|17
1729054180000|2024-10-16 04:49:40|359.95|358.25|359.88|358.18|359.95|358.25|359.88|358.18|9
1729054190000|2024-10-16 04:49:50|359.91|358.21|359.9|358.2|359.92|358.22|359.86|358.16|10
1729054200000|2024-10-16 04:50:00|359.89|358.19|359.81|358.11|359.97|358.27|359.81|358.11|15
1729054210000|2024-10-16 04:50:10|359.82|358.12|359.83|358.13|359.85|358.15|359.77|358.07|13
1729054220000|2024-10-16 04:50:20|359.82|358.12|359.9|358.2|359.91|358.21|359.82|358.12|15
1729054230000|2024-10-16 04:50:30|359.92|358.22|359.96|358.26|360.01|358.31|359.92|358.22|9
1729054240000|2024-10-16 04:50:40|359.94|358.24|359.96|358.26|359.97|358.27|359.91|358.21|12
1729054250000|2024-10-16 04:50:50|359.97|358.27|359.93|358.23|359.99|358.29|359.92|358.22|10
1729054260000|2024-10-16 04:51:00|359.96|358.26|359.96|358.26|359.97|358.27|359.91|358.21|13
1729054270000|2024-10-16 04:51:10|359.99|358.29|360.22|358.52|360.22|358.52|359.98|358.28|14
1729054280000|2024-10-16 04:51:20|360.18|358.48|360.14|358.44|360.18|358.48|360.05|358.35|15
1729054290000|2024-10-16 04:51:30|360.18|358.48|360.26|358.56|360.26|358.56|360.17|358.47|8
1729054300000|2024-10-16 04:51:40|360.35|358.65|360.42|358.72|360.42|358.72|360.35|358.65|14
1729054310000|2024-10-16 04:51:50|360.41|358.71|360.38|358.68|360.45|358.75|360.38|358.68|12
1729054320000|2024-10-16 04:52:00|360.4|358.7|360.47|358.77|360.51|358.81|360.37|358.67|13
1729054330000|2024-10-16 04:52:10|360.48|358.78|360.69|358.99|360.78|359.08|360.48|358.78|19
1729054340000|2024-10-16 04:52:20|360.7|359|360.73|359.03|360.8|359.1|360.7|359|17
1729054350000|2024-10-16 04:52:30|360.74|359.04|360.77|359.07|360.8|359.1|360.74|359.04|20
1729054360000|2024-10-16 04:52:40|360.76|359.06|360.69|358.99|360.76|359.06|360.67|358.97|12
1729054370000|2024-10-16 04:52:50|360.68|358.98|360.58|358.88|360.68|358.98|360.56|358.86|10
1729054380000|2024-10-16 04:53:00|360.59|358.89|360.38|358.68|360.61|358.91|360.38|358.68|12
1729054390000|2024-10-16 04:53:10|360.37|358.67|360.38|358.68|360.38|358.68|360.32|358.62|17
1729054400000|2024-10-16 04:53:20|360.37|358.67|360.32|358.62|360.37|358.67|360.31|358.61|15
1729054410000|2024-10-16 04:53:30|360.33|358.63|360.35|358.65|360.4|358.7|360.33|358.63|13
1729054420000|2024-10-16 04:53:40|360.34|358.64|360.33|358.63|360.38|358.68|360.33|358.63|15
1729054430000|2024-10-16 04:53:50|360.32|358.62|360.31|358.61|360.32|358.62|360.31|358.61|2
1729054440000|2024-10-16 04:54:00|360.33|358.63|360.33|358.63|360.34|358.64|360.31|358.61|6
1729054450000|2024-10-16 04:54:10|360.37|358.67|360.35|358.65|360.37|358.67|360.32|358.62|6
1729054460000|2024-10-16 04:54:20|360.34|358.64|360.34|358.64|360.36|358.66|360.33|358.63|9
1729054470000|2024-10-16 04:54:30|360.35|358.65|360.31|358.61|360.35|358.65|360.31|358.61|7
1729054480000|2024-10-16 04:54:40|360.33|358.63|360.4|358.7|360.4|358.7|360.31|358.61|9
1729054490000|2024-10-16 04:54:50|360.39|358.69|360.36|358.66|360.4|358.7|360.36|358.66|11
1729054500000|2024-10-16 04:55:00|360.39|358.69|360.61|358.91|360.67|358.97|360.39|358.69|11
1729054510000|2024-10-16 04:55:10|360.59|358.89|360.4|358.7|360.59|358.89|360.4|358.7|17
1729054520000|2024-10-16 04:55:20|360.41|358.71|360.38|358.68|360.41|358.71|360.38|358.68|5
1729054530000|2024-10-16 04:55:30|360.37|358.67|360.3|358.6|360.37|358.67|360.3|358.6|12
1729054550000|2024-10-16 04:55:50|360.29|358.59|360.19|358.49|360.29|358.59|360.17|358.47|5
1729054560000|2024-10-16 04:56:00|360.18|358.48|360.23|358.53|360.24|358.54|360.18|358.48|12
1729054570000|2024-10-16 04:56:10|360.22|358.52|360.25|358.55|360.26|358.56|360.2|358.5|9
1729054580000|2024-10-16 04:56:20|360.24|358.54|360.24|358.54|360.24|358.54|360.22|358.52|10
1729054600000|2024-10-16 04:56:40|360.23|358.53|360.23|358.53|360.24|358.54|360.23|358.53|11
1729054610000|2024-10-16 04:56:50|360.24|358.54|360.23|358.53|360.24|358.54|360.23|358.53|6
1729054620000|2024-10-16 04:57:00|360.24|358.54|360.24|358.54|360.24|358.54|360.23|358.53|9
1729054630000|2024-10-16 04:57:10|360.23|358.53|360.43|358.73|360.47|358.77|360.23|358.53|14
1729054640000|2024-10-16 04:57:20|360.44|358.74|360.44|358.74|360.47|358.77|360.44|358.74|6
1729054650000|2024-10-16 04:57:30|360.42|358.72|360.4|358.7|360.44|358.74|360.39|358.69|5
1729054660000|2024-10-16 04:57:40|360.43|358.73|360.45|358.75|360.45|358.75|360.43|358.73|8
1729054670000|2024-10-16 04:57:50|360.44|358.74|360.48|358.78|360.48|358.78|360.44|358.74|15
1729054680000|2024-10-16 04:58:00|360.47|358.77|360.43|358.73|360.48|358.78|360.43|358.73|7
1729054690000|2024-10-16 04:58:10|360.44|358.74|360.46|358.76|360.46|358.76|360.43|358.73|7
1729054700000|2024-10-16 04:58:20|360.45|358.75|360.46|358.76|360.47|358.77|360.45|358.75|10
1729054710000|2024-10-16 04:58:30|360.47|358.77|360.45|358.75|360.47|358.77|360.45|358.75|6
1729054720000|2024-10-16 04:58:40|360.43|358.73|360.46|358.76|360.46|358.76|360.43|358.73|5
1729054730000|2024-10-16 04:58:50|360.45|358.75|360.63|358.93|360.63|358.93|360.45|358.75|11
1729054740000|2024-10-16 04:59:00|360.67|358.97|360.55|358.85|360.67|358.97|360.51|358.81|12
1729054750000|2024-10-16 04:59:10|360.53|358.83|360.57|358.87|360.59|358.89|360.53|358.83|8
1729054760000|2024-10-16 04:59:20|360.56|358.86|360.5|358.8|360.56|358.86|360.5|358.8|5
1729054770000|2024-10-16 04:59:30|360.49|358.79|360.37|358.67|360.49|358.79|360.35|358.65|6
1729054780000|2024-10-16 04:59:40|360.39|358.69|360.4|358.7|360.41|358.71|360.39|358.69|7
1729054790000|2024-10-16 04:59:50|360.41|358.71|360.52|358.82|360.55|358.85|360.41|358.71|7
1729054800000|2024-10-16 05:00:00|360.53|358.83|360.52|358.82|360.55|358.85|360.5|358.8|17
1729054810000|2024-10-16 05:00:10|360.53|358.83|360.64|358.94|360.74|359.04|360.52|358.82|19
1729054820000|2024-10-16 05:00:20|360.65|358.95|360.56|358.86|360.65|358.95|360.53|358.83|11
1729054830000|2024-10-16 05:00:30|360.57|358.87|360.69|358.99|360.7|359|360.57|358.87|12
1729054840000|2024-10-16 05:00:40|360.7|359|360.79|359.09|360.79|359.09|360.69|358.99|8
1729054850000|2024-10-16 05:00:50|360.8|359.1|360.85|359.15|360.85|359.15|360.8|359.1|3
1729054860000|2024-10-16 05:01:00|360.84|359.14|360.83|359.13|360.84|359.14|360.82|359.12|6
1729054870000|2024-10-16 05:01:10|360.84|359.14|360.89|359.19|360.89|359.19|360.84|359.14|6
1729054880000|2024-10-16 05:01:20|360.88|359.18|360.84|359.14|360.88|359.18|360.84|359.14|9
1729054910000|2024-10-16 05:01:50|360.85|359.15|360.88|359.18|360.88|359.18|360.85|359.15|4
1729054920000|2024-10-16 05:02:00|360.89|359.19|360.84|359.14|360.89|359.19|360.84|359.14|5
1729054940000|2024-10-16 05:02:20|360.85|359.15|360.86|359.16|360.86|359.16|360.85|359.15|2
1729054950000|2024-10-16 05:02:30|360.85|359.15|360.85|359.15|360.85|359.15|360.84|359.14|3
1729054970000|2024-10-16 05:02:50|360.86|359.16|360.9|359.2|360.9|359.2|360.86|359.16|5
1729054980000|2024-10-16 05:03:00|360.91|359.21|360.82|359.12|360.91|359.21|360.81|359.11|16
1729054990000|2024-10-16 05:03:10|360.84|359.14|361.06|359.36|361.07|359.37|360.84|359.14|5
1729055000000|2024-10-16 05:03:20|361.05|359.35|360.97|359.27|361.05|359.35|360.94|359.24|11
1729055010000|2024-10-16 05:03:30|361|359.3|360.98|359.28|361.01|359.31|360.97|359.27|10
1729055020000|2024-10-16 05:03:40|360.96|359.26|361.06|359.36|361.06|359.36|360.96|359.26|9
1729055030000|2024-10-16 05:03:50|361.04|359.34|361.06|359.36|361.08|359.38|361.02|359.32|7
1729055040000|2024-10-16 05:04:00|361.04|359.34|360.89|359.19|361.04|359.34|360.89|359.19|11
1729055050000|2024-10-16 05:04:10|360.93|359.23|360.85|359.15|360.94|359.24|360.85|359.15|19
1729055060000|2024-10-16 05:04:20|360.84|359.14|360.81|359.11|360.84|359.14|360.78|359.08|9
1729055070000|2024-10-16 05:04:30|360.82|359.12|360.82|359.12|360.82|359.12|360.82|359.12|1
1729055080000|2024-10-16 05:04:40|360.85|359.15|360.81|359.11|360.85|359.15|360.79|359.09|8
1729055090000|2024-10-16 05:04:50|360.84|359.14|360.83|359.13|360.84|359.14|360.8|359.1|8
1729055100000|2024-10-16 05:05:00|360.84|359.14|360.85|359.15|360.91|359.21|360.83|359.13|17
1729055110000|2024-10-16 05:05:10|360.86|359.16|360.83|359.13|360.87|359.17|360.76|359.06|12
1729055120000|2024-10-16 05:05:20|360.82|359.12|360.99|359.29|360.99|359.29|360.8|359.1|11
1729055130000|2024-10-16 05:05:30|360.96|359.26|360.95|359.25|361.01|359.31|360.94|359.24|19
1729055140000|2024-10-16 05:05:40|360.94|359.24|360.95|359.25|360.98|359.28|360.94|359.24|15
1729055150000|2024-10-16 05:05:50|360.94|359.24|360.96|359.26|360.97|359.27|360.93|359.23|14
1729055160000|2024-10-16 05:06:00|361|359.3|361.61|359.91|361.72|360.02|361|359.3|31
1729055170000|2024-10-16 05:06:10|361.53|359.83|361.28|359.58|361.53|359.83|361.16|359.46|23
1729055180000|2024-10-16 05:06:20|361.27|359.57|361.23|359.53|361.27|359.57|361.18|359.48|13
1729055190000|2024-10-16 05:06:30|361.2|359.5|361.26|359.56|361.26|359.56|361.18|359.48|5
1729055200000|2024-10-16 05:06:40|361.24|359.54|361.06|359.36|361.25|359.55|361.04|359.34|15
1729055210000|2024-10-16 05:06:50|361.05|359.35|360.97|359.27|361.05|359.35|360.96|359.26|11
1729055220000|2024-10-16 05:07:00|361.02|359.32|360.9|359.2|361.02|359.32|360.89|359.19|14
1729055230000|2024-10-16 05:07:10|360.89|359.19|360.76|359.06|360.89|359.19|360.76|359.06|12
1729055240000|2024-10-16 05:07:20|360.77|359.07|360.44|358.74|360.77|359.07|360.42|358.72|20
1729055250000|2024-10-16 05:07:30|360.46|358.76|360.41|358.71|360.46|358.76|360.29|358.59|17
1729055260000|2024-10-16 05:07:40|360.42|358.72|360.59|358.89|360.6|358.9|360.33|358.63|16
1729055270000|2024-10-16 05:07:50|360.58|358.88|360.42|358.72|360.58|358.88|360.42|358.72|16
1729055280000|2024-10-16 05:08:00|360.41|358.71|360.36|358.66|360.41|358.71|360.36|358.66|12
1729055290000|2024-10-16 05:08:10|360.35|358.65|360.34|358.64|360.35|358.65|360.32|358.62|9
1729055300000|2024-10-16 05:08:20|360.33|358.63|360.31|358.61|360.35|358.65|360.31|358.61|12
1729055310000|2024-10-16 05:08:30|360.3|358.6|360.32|358.62|360.33|358.63|360.3|358.6|5
1729055320000|2024-10-16 05:08:40|360.31|358.61|360.3|358.6|360.33|358.63|360.27|358.57|9
1729055330000|2024-10-16 05:08:50|360.31|358.61|360.32|358.62|360.34|358.64|360.29|358.59|9
1729055340000|2024-10-16 05:09:00|360.34|358.64|360.34|358.64|360.36|358.66|360.32|358.62|13
1729055350000|2024-10-16 05:09:10|360.35|358.65|360.4|358.7|360.4|358.7|360.34|358.64|5
1729055370000|2024-10-16 05:09:30|360.51|358.81|360.59|358.89|360.63|358.93|360.51|358.81|4
1729055380000|2024-10-16 05:09:40|360.61|358.91|360.64|358.94|360.64|358.94|360.57|358.87|6
1729055400000|2024-10-16 05:10:00|360.7|359|360.77|359.07|360.88|359.18|360.7|359|10
1729055410000|2024-10-16 05:10:10|360.76|359.06|360.61|358.91|360.77|359.07|360.61|358.91|12
1729055420000|2024-10-16 05:10:20|360.53|358.83|360.31|358.61|360.53|358.83|360.31|358.61|14
1729055430000|2024-10-16 05:10:30|360.32|358.62|360.3|358.6|360.32|358.62|360.3|358.6|7
1729055440000|2024-10-16 05:10:40|360.31|358.61|360.3|358.6|360.33|358.63|360.28|358.58|11
1729055450000|2024-10-16 05:10:50|360.29|358.59|360.22|358.52|360.3|358.6|360.18|358.48|23
1729055460000|2024-10-16 05:11:00|360.21|358.51|360.4|358.7|360.4|358.7|360.19|358.49|16
1729055470000|2024-10-16 05:11:10|360.38|358.68|360.39|358.69|360.4|358.7|360.38|358.68|8
1729055480000|2024-10-16 05:11:20|360.34|358.64|360.27|358.57|360.34|358.64|360.27|358.57|8
1729055490000|2024-10-16 05:11:30|360.26|358.56|360.06|358.36|360.27|358.57|360.06|358.36|11
1729055500000|2024-10-16 05:11:40|360.09|358.39|360.07|358.37|360.18|358.48|360.07|358.37|21
1729055510000|2024-10-16 05:11:50|360.09|358.39|360|358.3|360.09|358.39|360|358.3|18
1729055520000|2024-10-16 05:12:00|360.02|358.32|360.01|358.31|360.05|358.35|360|358.3|20
1729055530000|2024-10-16 05:12:10|360|358.3|359.77|358.07|360|358.3|359.77|358.07|12
1729055540000|2024-10-16 05:12:20|359.76|358.06|359.62|357.92|359.76|358.06|359.6|357.9|6
1729055550000|2024-10-16 05:12:30|359.61|357.91|359.59|357.89|359.61|357.91|359.59|357.89|10
1729055560000|2024-10-16 05:12:40|359.55|357.85|359.51|357.81|359.58|357.88|359.47|357.77|5
1729055570000|2024-10-16 05:12:50|359.52|357.82|359.64|357.94|359.71|358.01|359.52|357.82|22
1729055580000|2024-10-16 05:13:00|359.66|357.96|359.59|357.89|359.66|357.96|359.59|357.89|10
1729055590000|2024-10-16 05:13:10|359.58|357.88|359.42|357.72|359.58|357.88|359.4|357.7|12
1729055600000|2024-10-16 05:13:20|359.41|357.71|359.37|357.67|359.42|357.72|359.37|357.67|4
1729055610000|2024-10-16 05:13:30|359.4|357.7|359.57|357.87|359.58|357.88|359.38|357.68|17
1729055620000|2024-10-16 05:13:40|359.5|357.8|359.42|357.72|359.5|357.8|359.42|357.72|11
1729055630000|2024-10-16 05:13:50|359.41|357.71|359.43|357.73|359.51|357.81|359.4|357.7|26
1729055640000|2024-10-16 05:14:00|359.44|357.74|359.83|358.13|359.83|358.13|359.43|357.73|19
1729055650000|2024-10-16 05:14:10|359.85|358.15|359.72|358.02|359.85|358.15|359.68|357.98|18
1729055660000|2024-10-16 05:14:20|359.68|357.98|359.62|357.92|359.69|357.99|359.6|357.9|17
1729055670000|2024-10-16 05:14:30|359.63|357.93|359.61|357.91|359.63|357.93|359.6|357.9|7
1729055680000|2024-10-16 05:14:40|359.63|357.93|359.81|358.11|359.82|358.12|359.63|357.93|4
1729055700000|2024-10-16 05:15:00|359.82|358.12|359.83|358.13|359.91|358.21|359.82|358.12|17
1729055710000|2024-10-16 05:15:10|359.84|358.14|359.94|358.24|359.94|358.24|359.83|358.13|15
1729055720000|2024-10-16 05:15:20|360.07|358.37|360.05|358.35|360.07|358.37|360.05|358.35|5
1729055730000|2024-10-16 05:15:30|360.04|358.34|360.05|358.35|360.05|358.35|360.02|358.32|4
1729055740000|2024-10-16 05:15:40|360.06|358.36|360.07|358.37|360.1|358.4|360.06|358.36|6
1729055750000|2024-10-16 05:15:50|360.06|358.36|360.05|358.35|360.08|358.38|360.05|358.35|13
1729055760000|2024-10-16 05:16:00|360.07|358.37|359.95|358.25|360.07|358.37|359.93|358.23|15
1729055770000|2024-10-16 05:16:10|359.93|358.23|359.89|358.19|359.98|358.28|359.88|358.18|15
1729055780000|2024-10-16 05:16:20|359.9|358.2|360.04|358.34|360.17|358.47|359.9|358.2|23
1729055790000|2024-10-16 05:16:30|360.03|358.33|359.99|358.29|360.03|358.33|359.97|358.27|10
1729055800000|2024-10-16 05:16:40|359.98|358.28|359.94|358.24|359.99|358.29|359.94|358.24|15
1729055810000|2024-10-16 05:16:50|359.93|358.23|359.94|358.24|359.95|358.25|359.92|358.22|9
1729055820000|2024-10-16 05:17:00|359.93|358.23|359.91|358.21|359.93|358.23|359.9|358.2|8
1729055830000|2024-10-16 05:17:10|359.92|358.22|359.87|358.17|359.92|358.22|359.87|358.17|8
1729055840000|2024-10-16 05:17:20|359.86|358.16|359.88|358.18|359.92|358.22|359.86|358.16|9
1729055850000|2024-10-16 05:17:30|359.87|358.17|360.04|358.34|360.04|358.34|359.87|358.17|15
1729055860000|2024-10-16 05:17:40|360.09|358.39|360.06|358.36|360.17|358.47|360.06|358.36|22
1729055870000|2024-10-16 05:17:50|360.08|358.38|360.03|358.33|360.08|358.38|360.01|358.31|8
1729055880000|2024-10-16 05:18:00|360.05|358.35|360|358.3|360.05|358.35|360|358.3|10
1729055890000|2024-10-16 05:18:10|360.02|358.32|360.21|358.51|360.26|358.56|360.02|358.32|17
1729055900000|2024-10-16 05:18:20|360.2|358.5|360.09|358.39|360.22|358.52|360.09|358.39|11
1729055910000|2024-10-16 05:18:30|360.1|358.4|360.13|358.43|360.18|358.48|360.1|358.4|17
1729055920000|2024-10-16 05:18:40|360.12|358.42|360.15|358.45|360.34|358.64|360.11|358.41|18
1729055930000|2024-10-16 05:18:50|360.11|358.41|360.1|358.4|360.15|358.45|360.1|358.4|12
1729055940000|2024-10-16 05:19:00|360.09|358.39|360.12|358.42|360.12|358.42|360.08|358.38|11
1729055950000|2024-10-16 05:19:10|360.1|358.4|360.09|358.39|360.1|358.4|360.06|358.36|12
1729055960000|2024-10-16 05:19:20|360.1|358.4|360.2|358.5|360.2|358.5|360.09|358.39|17
1729055970000|2024-10-16 05:19:30|360.17|358.47|360.23|358.53|360.27|358.57|360.12|358.42|18
1729055980000|2024-10-16 05:19:40|360.24|358.54|360.06|358.36|360.25|358.55|360.06|358.36|9
1729055990000|2024-10-16 05:19:50|360.05|358.35|360.08|358.38|360.08|358.38|360.04|358.34|5
1729056000000|2024-10-16 05:20:00|360.1|358.4|360.16|358.46|360.2|358.5|360.08|358.38|23
1729056010000|2024-10-16 05:20:10|360.21|358.51|359.96|358.26|360.21|358.51|359.96|358.26|7
1729056030000|2024-10-16 05:20:30|359.97|358.27|359.97|358.27|359.97|358.27|359.96|358.26|3
1729056040000|2024-10-16 05:20:40|359.95|358.25|359.96|358.26|359.96|358.26|359.95|358.25|2
1729056050000|2024-10-16 05:20:50|359.97|358.27|360.05|358.35|360.06|358.36|359.97|358.27|10
1729056060000|2024-10-16 05:21:00|360.04|358.34|360.09|358.39|360.16|358.46|360|358.3|19
1729056070000|2024-10-16 05:21:10|360.14|358.44|360.12|358.42|360.16|358.46|360.09|358.39|15
1729056080000|2024-10-16 05:21:20|360.13|358.43|360.09|358.39|360.17|358.47|360.03|358.33|25
1729056090000|2024-10-16 05:21:30|360.05|358.35|359.96|358.26|360.05|358.35|359.96|358.26|8
1729056130000|2024-10-16 05:22:10|360.08|358.38|360.08|358.38|360.1|358.4|360.08|358.38|5
1729056140000|2024-10-16 05:22:20|360.1|358.4|360.28|358.58|360.28|358.58|360.08|358.38|15
1729056150000|2024-10-16 05:22:30|360.27|358.57|360.15|358.45|360.27|358.57|360.15|358.45|12
1729056160000|2024-10-16 05:22:40|360.14|358.44|360.16|358.46|360.16|358.46|360.14|358.44|7
1729056170000|2024-10-16 05:22:50|360.15|358.45|360.14|358.44|360.15|358.45|360.12|358.42|11
1729056180000|2024-10-16 05:23:00|360.2|358.5|360.28|358.58|360.31|358.61|360.2|358.5|13
1729056190000|2024-10-16 05:23:10|360.25|358.55|360.22|358.52|360.3|358.6|360.21|358.51|21
1729056200000|2024-10-16 05:23:20|360.21|358.51|360.24|358.54|360.24|358.54|360.19|358.49|7
1729056210000|2024-10-16 05:23:30|360.23|358.53|360.2|358.5|360.28|358.58|360.19|358.49|9
1729056220000|2024-10-16 05:23:40|360.23|358.53|360.25|358.55|360.27|358.57|360.22|358.52|10
1729056230000|2024-10-16 05:23:50|360.29|358.59|360.35|358.65|360.36|358.66|360.29|358.59|11
1729056240000|2024-10-16 05:24:00|360.34|358.64|360.36|358.66|360.38|358.68|360.33|358.63|11
1729056250000|2024-10-16 05:24:10|360.32|358.62|360.28|358.58|360.35|358.65|360.26|358.56|13
1729056260000|2024-10-16 05:24:20|360.3|358.6|360.34|358.64|360.35|358.65|360.3|358.6|11
1729056270000|2024-10-16 05:24:30|360.37|358.67|360.61|358.91|360.64|358.94|360.34|358.64|21
1729056280000|2024-10-16 05:24:40|360.63|358.93|360.59|358.89|360.63|358.93|360.55|358.85|12
1729056290000|2024-10-16 05:24:50|360.56|358.86|360.54|358.84|360.56|358.86|360.54|358.84|12
1729056300000|2024-10-16 05:25:00|360.56|358.86|360.56|358.86|360.71|359.01|360.55|358.85|25
1729056310000|2024-10-16 05:25:10|360.55|358.85|360.49|358.79|360.55|358.85|360.47|358.77|15
1729056320000|2024-10-16 05:25:20|360.48|358.78|360.49|358.79|360.51|358.81|360.48|358.78|5
1729056330000|2024-10-16 05:25:30|360.5|358.8|360.47|358.77|360.5|358.8|360.47|358.77|8
1729056340000|2024-10-16 05:25:40|360.48|358.78|360.34|358.64|360.48|358.78|360.27|358.57|16
1729056350000|2024-10-16 05:25:50|360.32|358.62|360.35|358.65|360.38|358.68|360.31|358.61|10
1729056360000|2024-10-16 05:26:00|360.38|358.68|360.34|358.64|360.4|358.7|360.34|358.64|18
1729056370000|2024-10-16 05:26:10|360.36|358.66|360.35|358.65|360.41|358.71|360.35|358.65|16
1729056380000|2024-10-16 05:26:20|360.36|358.66|360.4|358.7|360.42|358.72|360.36|358.66|14
1729056390000|2024-10-16 05:26:30|360.41|358.71|360.63|358.93|360.63|358.93|360.41|358.71|11
1729056400000|2024-10-16 05:26:40|360.66|358.96|360.7|359|360.72|359.02|360.65|358.95|16
1729056410000|2024-10-16 05:26:50|360.74|359.04|360.76|359.06|360.76|359.06|360.7|359|18
1729056420000|2024-10-16 05:27:00|360.75|359.05|360.77|359.07|360.79|359.09|360.74|359.04|20
1729056430000|2024-10-16 05:27:10|360.76|359.06|360.77|359.07|360.77|359.07|360.74|359.04|16
1729056440000|2024-10-16 05:27:20|360.76|359.06|360.93|359.23|360.93|359.23|360.76|359.06|10
1729056450000|2024-10-16 05:27:30|360.9|359.2|360.9|359.2|360.92|359.22|360.87|359.17|15
1729056460000|2024-10-16 05:27:40|360.93|359.23|360.98|359.28|361.02|359.32|360.93|359.23|18
1729056470000|2024-10-16 05:27:50|360.99|359.29|361.04|359.34|361.1|359.4|360.99|359.29|12
1729056480000|2024-10-16 05:28:00|361|359.3|360.84|359.14|361|359.3|360.84|359.14|11
1729056490000|2024-10-16 05:28:10|360.85|359.15|360.86|359.16|360.86|359.16|360.84|359.14|7
1729056500000|2024-10-16 05:28:20|360.89|359.19|361.1|359.4|361.11|359.41|360.87|359.17|22
1729056510000|2024-10-16 05:28:30|361.07|359.37|361.02|359.32|361.11|359.41|361|359.3|17
1729056520000|2024-10-16 05:28:40|361.04|359.34|361.06|359.36|361.09|359.39|361.03|359.33|16
1729056530000|2024-10-16 05:28:50|361.09|359.39|361.14|359.44|361.14|359.44|361.06|359.36|11
1729056540000|2024-10-16 05:29:00|361.12|359.42|361.41|359.71|361.43|359.73|361.1|359.4|25
1729056550000|2024-10-16 05:29:10|361.79|360.09|362.23|360.53|362.23|360.53|361.79|360.09|13
1729056560000|2024-10-16 05:29:20|362.21|360.51|362.19|360.49|362.23|360.53|362.19|360.49|7
1729056570000|2024-10-16 05:29:30|362.18|360.48|362.19|360.49|362.19|360.49|362.18|360.48|6
1729056580000|2024-10-16 05:29:40|362.2|360.5|362.2|360.5|362.23|360.53|362.19|360.49|11
1729056590000|2024-10-16 05:29:50|362.21|360.51|362.22|360.52|362.23|360.53|362.2|360.5|18
1729056600000|2024-10-16 05:30:00|362.21|360.51|362.25|360.55|362.43|360.73|362.21|360.51|27
1729056610000|2024-10-16 05:30:10|362.24|360.54|362.18|360.48|362.25|360.55|362.13|360.43|18
1729056620000|2024-10-16 05:30:20|362.17|360.47|362.3|360.6|362.3|360.6|362.1|360.4|19
1729056630000|2024-10-16 05:30:30|362.25|360.55|362.2|360.5|362.27|360.57|362.2|360.5|19
1729056640000|2024-10-16 05:30:40|362.18|360.48|362.27|360.57|362.27|360.57|362.18|360.48|14
1729056650000|2024-10-16 05:30:50|362.29|360.59|362.37|360.67|362.4|360.7|362.29|360.59|15
1729056660000|2024-10-16 05:31:00|362.35|360.65|362.2|360.5|362.35|360.65|362.2|360.5|14
1729056670000|2024-10-16 05:31:10|362.19|360.49|362.41|360.71|362.41|360.71|362.1|360.4|16
1729056680000|2024-10-16 05:31:20|362.4|360.7|362.33|360.63|362.42|360.72|362.33|360.63|14
1729056690000|2024-10-16 05:31:30|362.32|360.62|362.29|360.59|362.32|360.62|362.12|360.42|18
1729056700000|2024-10-16 05:31:40|362.27|360.57|362.23|360.53|362.29|360.59|362.2|360.5|18
1729056710000|2024-10-16 05:31:50|362.22|360.52|362.05|360.35|362.22|360.52|362.05|360.35|18
1729056720000|2024-10-16 05:32:00|362.02|360.32|361.91|360.21|362.11|360.41|361.91|360.21|21
1729056730000|2024-10-16 05:32:10|361.83|360.13|361.87|360.17|361.99|360.29|361.78|360.08|22
1729056740000|2024-10-16 05:32:20|361.86|360.16|361.89|360.19|361.93|360.23|361.75|360.05|20
1729056750000|2024-10-16 05:32:30|361.88|360.18|361.74|360.04|361.88|360.18|361.74|360.04|14
1729056760000|2024-10-16 05:32:40|361.75|360.05|361.71|360.01|361.78|360.08|361.69|359.99|24
1729056770000|2024-10-16 05:32:50|361.7|360|362.11|360.41|362.11|360.41|361.69|359.99|17
1729056780000|2024-10-16 05:33:00|362.12|360.42|362.15|360.45|362.19|360.49|362.1|360.4|16
1729056790000|2024-10-16 05:33:10|362.12|360.42|362.03|360.33|362.19|360.49|362.03|360.33|17
1729056800000|2024-10-16 05:33:20|362.02|360.32|361.96|360.26|362.02|360.32|361.94|360.24|7
1729056810000|2024-10-16 05:33:30|361.95|360.25|362.15|360.45|362.27|360.57|361.95|360.25|26
1729056820000|2024-10-16 05:33:40|362.14|360.44|362.11|360.41|362.15|360.45|362.11|360.41|15
1729056830000|2024-10-16 05:33:50|362.1|360.4|361.92|360.22|362.1|360.4|361.92|360.22|8
1729056840000|2024-10-16 05:34:00|361.94|360.24|361.79|360.09|361.96|360.26|361.74|360.04|25
1729056850000|2024-10-16 05:34:10|361.78|360.08|361.76|360.06|361.79|360.09|361.68|359.98|17
1729056860000|2024-10-16 05:34:20|361.73|360.03|361.71|360.01|361.77|360.07|361.71|360.01|16
1729056870000|2024-10-16 05:34:30|361.7|360|361.58|359.88|361.7|360|361.57|359.87|15
1729056880000|2024-10-16 05:34:40|361.59|359.89|361.43|359.73|361.61|359.91|361.43|359.73|13
1729056890000|2024-10-16 05:34:50|361.42|359.72|361.45|359.75|361.45|359.75|361.4|359.7|6
1729056900000|2024-10-16 05:35:00|361.48|359.78|361.39|359.69|361.64|359.94|361.39|359.69|19
1729056910000|2024-10-16 05:35:10|361.37|359.67|361.32|359.62|361.41|359.71|361.31|359.61|15
1729056920000|2024-10-16 05:35:20|361.34|359.64|361.12|359.42|361.35|359.65|361.1|359.4|16
1729056930000|2024-10-16 05:35:30|361.13|359.43|360.97|359.27|361.13|359.43|360.97|359.27|8
1729056940000|2024-10-16 05:35:40|361|359.3|360.97|359.27|361|359.3|360.95|359.25|7
1729056950000|2024-10-16 05:35:50|360.98|359.28|361|359.3|361.02|359.32|360.97|359.27|11
1729056960000|2024-10-16 05:36:00|360.99|359.29|360.97|359.27|360.99|359.29|360.96|359.26|10
1729056970000|2024-10-16 05:36:10|360.96|359.26|361.07|359.37|361.07|359.37|360.96|359.26|8
1729056980000|2024-10-16 05:36:20|361.08|359.38|360.99|359.29|361.14|359.44|360.99|359.29|19
1729056990000|2024-10-16 05:36:30|360.98|359.28|360.89|359.19|360.98|359.28|360.89|359.19|5
1729057000000|2024-10-16 05:36:40|360.82|359.12|360.9|359.2|360.9|359.2|360.77|359.07|20
1729057010000|2024-10-16 05:36:50|360.89|359.19|360.98|359.28|361|359.3|360.86|359.16|13
1729057020000|2024-10-16 05:37:00|360.97|359.27|360.92|359.22|360.97|359.27|360.85|359.15|15
1729057030000|2024-10-16 05:37:10|360.89|359.19|361.11|359.41|361.11|359.41|360.88|359.18|19
1729057040000|2024-10-16 05:37:20|361.14|359.44|361.31|359.61|361.31|359.61|361.14|359.44|6
1729057050000|2024-10-16 05:37:30|361.3|359.6|361.27|359.57|361.32|359.62|361.26|359.56|13
1729057060000|2024-10-16 05:37:40|361.29|359.59|361.27|359.57|361.34|359.64|361.27|359.57|15
1729057070000|2024-10-16 05:37:50|361.26|359.56|361.24|359.54|361.26|359.56|361.22|359.52|12
1729057080000|2024-10-16 05:38:00|361.26|359.56|361.42|359.72|361.42|359.72|361.25|359.55|24
1729057090000|2024-10-16 05:38:10|361.44|359.74|361.5|359.8|361.52|359.82|361.44|359.74|7
1729057100000|2024-10-16 05:38:20|361.47|359.77|361.42|359.72|361.48|359.78|361.4|359.7|9
1729057110000|2024-10-16 05:38:30|361.41|359.71|361.67|359.97|361.67|359.97|361.41|359.71|22
1729057120000|2024-10-16 05:38:40|361.69|359.99|361.71|360.01|361.74|360.04|361.67|359.97|15
1729057130000|2024-10-16 05:38:50|361.72|360.02|361.76|360.06|361.87|360.17|361.71|360.01|14
1729057140000|2024-10-16 05:39:00|361.75|360.05|361.64|359.94|361.75|360.05|361.63|359.93|16
1729057150000|2024-10-16 05:39:10|361.61|359.91|361.81|360.11|361.81|360.11|361.59|359.89|11
1729057160000|2024-10-16 05:39:20|361.86|360.16|362.04|360.34|362.07|360.37|361.84|360.14|25
1729057170000|2024-10-16 05:39:30|362.06|360.36|362.12|360.42|362.14|360.44|362.06|360.36|13
1729057180000|2024-10-16 05:39:40|362.13|360.43|362.1|360.4|362.13|360.43|362.07|360.37|11
1729057190000|2024-10-16 05:39:50|362.08|360.38|362.01|360.31|362.08|360.38|361.99|360.29|20
1729057200000|2024-10-16 05:40:00|362.03|360.33|362|360.3|362.04|360.34|361.99|360.29|15
1729057210000|2024-10-16 05:40:10|361.98|360.28|361.97|360.27|362.08|360.38|361.95|360.25|22
1729057220000|2024-10-16 05:40:20|361.98|360.28|362.09|360.39|362.11|360.41|361.98|360.28|18
1729057230000|2024-10-16 05:40:30|362.08|360.38|362.02|360.32|362.12|360.42|362.01|360.31|16
1729057240000|2024-10-16 05:40:40|362.06|360.36|362.64|360.94|362.84|361.14|362.06|360.36|28
1729057250000|2024-10-16 05:40:50|362.65|360.95|362.72|361.02|362.73|361.03|362.61|360.91|16
1729057260000|2024-10-16 05:41:00|362.74|361.04|362.59|360.89|362.86|361.16|362.59|360.89|22
1729057270000|2024-10-16 05:41:10|362.58|360.88|362.49|360.79|362.58|360.88|362.39|360.69|16
1729057280000|2024-10-16 05:41:20|362.51|360.81|362.6|360.9|362.62|360.92|362.49|360.79|9
1729057290000|2024-10-16 05:41:30|362.63|360.93|362.59|360.89|362.67|360.97|362.57|360.87|14
1729057300000|2024-10-16 05:41:40|362.63|360.93|362.89|361.19|362.92|361.22|362.63|360.93|16
1729057310000|2024-10-16 05:41:50|362.88|361.18|362.78|361.08|362.89|361.19|362.78|361.08|15
1729057320000|2024-10-16 05:42:00|362.64|360.94|362.35|360.65|362.64|360.94|362.35|360.65|19
1729057330000|2024-10-16 05:42:10|362.34|360.64|362.33|360.63|362.35|360.65|362.33|360.63|8
1729057340000|2024-10-16 05:42:20|362.34|360.64|362.3|360.6|362.34|360.64|362.29|360.59|4
1729057350000|2024-10-16 05:42:30|362.31|360.61|362.34|360.64|362.34|360.64|362.31|360.61|2
1729057370000|2024-10-16 05:42:50|362.38|360.68|362.37|360.67|362.38|360.68|362.36|360.66|4
1729057380000|2024-10-16 05:43:00|362.36|360.66|362.21|360.51|362.36|360.66|362.2|360.5|12
1729057390000|2024-10-16 05:43:10|362.2|360.5|362.02|360.32|362.24|360.54|362.02|360.32|17
1729057400000|2024-10-16 05:43:20|362.03|360.33|362.04|360.34|362.12|360.42|362.03|360.33|18
1729057410000|2024-10-16 05:43:30|362.03|360.33|362.07|360.37|362.07|360.37|362.03|360.33|11
1729057420000|2024-10-16 05:43:40|362.06|360.36|362.02|360.32|362.1|360.4|362.01|360.31|12
1729057430000|2024-10-16 05:43:50|362.06|360.36|362.21|360.51|362.24|360.54|362.03|360.33|14
1729057440000|2024-10-16 05:44:00|362.2|360.5|362.1|360.4|362.28|360.58|362.1|360.4|16
1729057450000|2024-10-16 05:44:10|362.09|360.39|362.34|360.64|362.44|360.74|362.08|360.38|17
1729057460000|2024-10-16 05:44:20|362.37|360.67|362.46|360.76|362.51|360.81|362.37|360.67|20
1729057470000|2024-10-16 05:44:30|362.51|360.81|362.51|360.81|362.51|360.81|362.45|360.75|9
1729057480000|2024-10-16 05:44:40|362.46|360.76|362.41|360.71|362.46|360.76|362.41|360.71|14
1729057490000|2024-10-16 05:44:50|362.36|360.66|362.71|361.01|362.86|361.16|362.32|360.62|20
1729057500000|2024-10-16 05:45:00|362.69|360.99|362.59|360.89|362.74|361.04|362.56|360.86|19
1729057510000|2024-10-16 05:45:10|362.58|360.88|362.61|360.91|362.65|360.95|362.56|360.86|19
1729057520000|2024-10-16 05:45:20|362.6|360.9|362.39|360.69|362.64|360.94|362.39|360.69|11
1729057530000|2024-10-16 05:45:30|362.34|360.64|362.16|360.46|362.34|360.64|362.16|360.46|19
1729057540000|2024-10-16 05:45:40|362.15|360.45|361.82|360.12|362.15|360.45|361.82|360.12|15
1729057550000|2024-10-16 05:45:50|361.81|360.11|361.94|360.24|361.97|360.27|361.79|360.09|25
1729057560000|2024-10-16 05:46:00|361.93|360.23|361.83|360.13|361.95|360.25|361.83|360.13|14
1729057570000|2024-10-16 05:46:10|361.92|360.22|361.98|360.28|361.98|360.28|361.92|360.22|10
1729057580000|2024-10-16 05:46:20|361.95|360.25|362.11|360.41|362.15|360.45|361.9|360.2|25
1729057590000|2024-10-16 05:46:30|362.1|360.4|361.95|360.25|362.1|360.4|361.9|360.2|14
1729057600000|2024-10-16 05:46:40|361.9|360.2|361.82|360.12|361.9|360.2|361.82|360.12|8
1729057610000|2024-10-16 05:46:50|361.81|360.11|361.74|360.04|361.84|360.14|361.73|360.03|18
1729057620000|2024-10-16 05:47:00|361.75|360.05|361.8|360.1|361.82|360.12|361.75|360.05|16
1729057630000|2024-10-16 05:47:10|361.76|360.06|361.91|360.21|361.95|360.25|361.76|360.06|17
1729057640000|2024-10-16 05:47:20|361.9|360.2|362.03|360.33|362.03|360.33|361.9|360.2|10
1729057650000|2024-10-16 05:47:30|361.99|360.29|362.03|360.33|362.03|360.33|361.99|360.29|8
1729057660000|2024-10-16 05:47:40|362.05|360.35|362.35|360.65|362.37|360.67|362.05|360.35|19
1729057670000|2024-10-16 05:47:50|362.36|360.66|362.34|360.64|362.36|360.66|362.31|360.61|8
1729057680000|2024-10-16 05:48:00|362.33|360.63|362.23|360.53|362.35|360.65|362.23|360.53|14
1729057690000|2024-10-16 05:48:10|362.22|360.52|362.12|360.42|362.22|360.52|362.02|360.32|22
1729057700000|2024-10-16 05:48:20|362.13|360.43|362.11|360.41|362.16|360.46|362.1|360.4|18
1729057710000|2024-10-16 05:48:30|362.09|360.39|362.1|360.4|362.12|360.42|362.05|360.35|11
1729057720000|2024-10-16 05:48:40|362.09|360.39|362.1|360.4|362.1|360.4|362.08|360.38|6
1729057730000|2024-10-16 05:48:50|362.09|360.39|362.1|360.4|362.11|360.41|362.06|360.36|12
1729057740000|2024-10-16 05:49:00|362.07|360.37|362|360.3|362.08|360.38|361.99|360.29|11
1729057750000|2024-10-16 05:49:10|362.02|360.32|361.92|360.22|362.03|360.33|361.9|360.2|14
1729057760000|2024-10-16 05:49:20|361.91|360.21|361.81|360.11|361.91|360.21|361.75|360.05|15
1729057770000|2024-10-16 05:49:30|361.86|360.16|361.95|360.25|361.98|360.28|361.86|360.16|5
1729057780000|2024-10-16 05:49:40|361.96|360.26|361.95|360.25|361.96|360.26|361.95|360.25|4
1729057790000|2024-10-16 05:49:50|361.96|360.26|361.93|360.23|361.96|360.26|361.86|360.16|15
1729057800000|2024-10-16 05:50:00|361.94|360.24|361.94|360.24|362.01|360.31|361.89|360.19|13
1729057810000|2024-10-16 05:50:10|361.9|360.2|361.89|360.19|361.94|360.24|361.89|360.19|12
1729057820000|2024-10-16 05:50:20|361.87|360.17|361.95|360.25|361.95|360.25|361.83|360.13|11
1729057830000|2024-10-16 05:50:30|361.96|360.26|361.95|360.25|362|360.3|361.93|360.23|12
1729057840000|2024-10-16 05:50:40|361.89|360.19|361.89|360.19|362|360.3|361.89|360.19|14
1729057850000|2024-10-16 05:50:50|361.88|360.18|361.67|359.97|361.88|360.18|361.67|359.97|19
1729057860000|2024-10-16 05:51:00|361.68|359.98|361.5|359.8|361.74|360.04|361.48|359.78|16
1729057870000|2024-10-16 05:51:10|361.51|359.81|361.43|359.73|361.54|359.84|361.43|359.73|18
1729057880000|2024-10-16 05:51:20|361.42|359.72|361.44|359.74|361.45|359.75|361.4|359.7|21
1729057890000|2024-10-16 05:51:30|361.43|359.73|361.41|359.71|361.46|359.76|361.38|359.68|14
1729057900000|2024-10-16 05:51:40|361.39|359.69|361.45|359.75|361.47|359.77|361.39|359.69|17
1729057910000|2024-10-16 05:51:50|361.44|359.74|361.42|359.72|361.46|359.76|361.41|359.71|14
1729057920000|2024-10-16 05:52:00|361.41|359.71|361.33|359.63|361.43|359.73|361.33|359.63|17
1729057930000|2024-10-16 05:52:10|361.32|359.62|361.08|359.38|361.32|359.62|361.08|359.38|19
1729057940000|2024-10-16 05:52:20|361.1|359.4|361.15|359.45|361.15|359.45|361.1|359.4|6
1729057950000|2024-10-16 05:52:30|361.11|359.41|360.94|359.24|361.11|359.41|360.93|359.23|24
1729057960000|2024-10-16 05:52:40|360.95|359.25|360.65|358.95|360.95|359.25|360.58|358.88|13
1729057970000|2024-10-16 05:52:50|360.66|358.96|360.7|359|360.7|359|360.66|358.96|4
1729057980000|2024-10-16 05:53:00|360.66|358.96|360.66|358.96|360.66|358.96|360.61|358.91|10
1729057990000|2024-10-16 05:53:10|360.7|359|360.64|358.94|360.7|359|360.64|358.94|4
1729058000000|2024-10-16 05:53:20|360.63|358.93|360.67|358.97|360.7|359|360.62|358.92|14
1729058010000|2024-10-16 05:53:30|360.66|358.96|360.7|359|360.7|359|360.66|358.96|13
1729058020000|2024-10-16 05:53:40|360.67|358.97|360.7|359|360.7|359|360.66|358.96|6
1729058030000|2024-10-16 05:53:50|360.67|358.97|360.66|358.96|360.7|359|360.66|358.96|16
1729058040000|2024-10-16 05:54:00|360.68|358.98|360.64|358.94|360.7|359|360.64|358.94|11
1729058050000|2024-10-16 05:54:10|360.66|358.96|360.64|358.94|360.66|358.96|360.64|358.94|3
1729058060000|2024-10-16 05:54:20|360.63|358.93|360.5|358.8|360.63|358.93|360.46|358.76|14
1729058070000|2024-10-16 05:54:30|360.51|358.81|360.54|358.84|360.59|358.89|360.5|358.8|11
1729058080000|2024-10-16 05:54:40|360.55|358.85|360.63|358.93|360.63|358.93|360.55|358.85|8
1729058090000|2024-10-16 05:54:50|360.62|358.92|360.6|358.9|360.62|358.92|360.55|358.85|14
1729058100000|2024-10-16 05:55:00|360.58|358.88|360.46|358.76|360.58|358.88|360.46|358.76|16
1729058110000|2024-10-16 05:55:10|360.43|358.73|360.48|358.78|360.49|358.79|360.42|358.72|9
1729058120000|2024-10-16 05:55:20|360.49|358.79|360.48|358.78|360.49|358.79|360.48|358.78|2
1729058130000|2024-10-16 05:55:30|360.47|358.77|360.48|358.78|360.48|358.78|360.45|358.75|9
1729058140000|2024-10-16 05:55:40|360.49|358.79|360.49|358.79|360.5|358.8|360.48|358.78|7
1729058150000|2024-10-16 05:55:50|360.48|358.78|360.3|358.6|360.48|358.78|360.3|358.6|15
1729058160000|2024-10-16 05:56:00|360.31|358.61|360.3|358.6|360.37|358.67|360.3|358.6|12
1729058170000|2024-10-16 05:56:10|360.28|358.58|360.12|358.42|360.31|358.61|360.11|358.41|15
1729058180000|2024-10-16 05:56:20|360.13|358.43|360.2|358.5|360.21|358.51|360.13|358.43|12
1729058190000|2024-10-16 05:56:30|360.21|358.51|360.24|358.54|360.27|358.57|360.21|358.51|20
1729058200000|2024-10-16 05:56:40|360.28|358.58|360.2|358.5|360.33|358.63|360.2|358.5|19
1729058210000|2024-10-16 05:56:50|360.22|358.52|360.27|358.57|360.28|358.58|360.2|358.5|13
1729058220000|2024-10-16 05:57:00|360.29|358.59|360.2|358.5|360.36|358.66|360.2|358.5|15
1729058230000|2024-10-16 05:57:10|360.19|358.49|360.12|358.42|360.19|358.49|360.11|358.41|10
1729058240000|2024-10-16 05:57:20|360.15|358.45|360.18|358.48|360.19|358.49|360.12|358.42|12
1729058250000|2024-10-16 05:57:30|360.17|358.47|360.18|358.48|360.18|358.48|360.15|358.45|8
1729058260000|2024-10-16 05:57:40|360.19|358.49|360.22|358.52|360.24|358.54|360.19|358.49|13
1729058270000|2024-10-16 05:57:50|360.18|358.48|360.14|358.44|360.18|358.48|360.13|358.43|7
1729058280000|2024-10-16 05:58:00|360.13|358.43|360.17|358.47|360.19|358.49|360.13|358.43|8
1729058290000|2024-10-16 05:58:10|360.2|358.5|360.2|358.5|360.24|358.54|360.19|358.49|16
1729058300000|2024-10-16 05:58:20|360.19|358.49|360.17|358.47|360.19|358.49|360.14|358.44|10
1729058310000|2024-10-16 05:58:30|360.16|358.46|360.1|358.4|360.16|358.46|360.1|358.4|7
1729058320000|2024-10-16 05:58:40|360.11|358.41|360.13|358.43|360.15|358.45|360.11|358.41|9
1729058330000|2024-10-16 05:58:50|360.12|358.42|360.12|358.42|360.13|358.43|360.11|358.41|4
1729058340000|2024-10-16 05:59:00|360.11|358.41|360.07|358.37|360.11|358.41|360.07|358.37|6
1729058350000|2024-10-16 05:59:10|360|358.3|360.06|358.36|360.12|358.42|359.98|358.28|23
1729058360000|2024-10-16 05:59:20|360.05|358.35|360.22|358.52|360.24|358.54|360.05|358.35|19
1729058370000|2024-10-16 05:59:30|360.24|358.54|360.42|358.72|360.44|358.74|360.24|358.54|9
1729058380000|2024-10-16 05:59:40|360.43|358.73|360.56|358.86|360.57|358.87|360.42|358.72|7
1729058390000|2024-10-16 05:59:50|360.54|358.84|360.49|358.79|360.54|358.84|360.49|358.79|5
1729058400000|2024-10-16 06:00:00|360.48|358.78|360.3|358.6|360.48|358.78|360.28|358.58|11
1729058410000|2024-10-16 06:00:10|360.32|358.62|360.07|358.37|360.32|358.62|360.05|358.35|12
1729058420000|2024-10-16 06:00:20|360.06|358.36|360.15|358.45|360.17|358.47|360.06|358.36|20
1729058430000|2024-10-16 06:00:30|360.16|358.46|359.96|358.26|360.16|358.46|359.93|358.23|17
1729058440000|2024-10-16 06:00:40|359.97|358.27|360.05|358.35|360.06|358.36|359.96|358.26|10
1729058450000|2024-10-16 06:00:50|360.06|358.36|360|358.3|360.06|358.36|360|358.3|9
1729058460000|2024-10-16 06:01:00|360.01|358.31|359.77|358.07|360.02|358.32|359.76|358.06|23
1729058470000|2024-10-16 06:01:10|359.78|358.08|359.91|358.21|359.91|358.21|359.78|358.08|6
1729058480000|2024-10-16 06:01:20|359.97|358.27|359.88|358.18|360.03|358.33|359.88|358.18|11
1729058490000|2024-10-16 06:01:30|359.84|358.14|359.54|357.84|359.84|358.14|359.34|357.64|18
1729058500000|2024-10-16 06:01:40|359.57|357.87|359.71|358.01|359.71|358.01|359.49|357.79|17
1729058510000|2024-10-16 06:01:50|359.72|358.02|359.81|358.11|359.81|358.11|359.72|358.02|8
1729058520000|2024-10-16 06:02:00|359.79|358.09|359.76|358.06|359.79|358.09|359.76|358.06|17
1729058530000|2024-10-16 06:02:10|359.75|358.05|359.81|358.11|359.81|358.11|359.75|358.05|4
1729058540000|2024-10-16 06:02:20|359.84|358.14|359.89|358.19|359.92|358.22|359.84|358.14|15
1729058550000|2024-10-16 06:02:30|359.88|358.18|359.87|358.17|359.91|358.21|359.87|358.17|14
1729058560000|2024-10-16 06:02:40|359.88|358.18|359.87|358.17|359.91|358.21|359.87|358.17|4
1729058570000|2024-10-16 06:02:50|359.85|358.15|359.81|358.11|359.87|358.17|359.81|358.11|15
1729058580000|2024-10-16 06:03:00|359.8|358.1|359.75|358.05|359.8|358.1|359.71|358.01|8
1729058590000|2024-10-16 06:03:10|359.74|358.04|359.79|358.09|359.79|358.09|359.74|358.04|5
1729058600000|2024-10-16 06:03:20|359.8|358.1|359.79|358.09|359.8|358.1|359.79|358.09|2
1729058610000|2024-10-16 06:03:30|359.85|358.15|359.97|358.27|359.97|358.27|359.85|358.15|5
1729058620000|2024-10-16 06:03:40|359.94|358.24|359.94|358.24|359.94|358.24|359.94|358.24|1
1729058630000|2024-10-16 06:03:50|359.97|358.27|359.97|358.27|359.97|358.27|359.97|358.27|1
1729058650000|2024-10-16 06:04:10|359.98|358.28|359.98|358.28|359.98|358.28|359.98|358.28|1
1729058670000|2024-10-16 06:04:30|359.97|358.27|359.98|358.28|359.98|358.28|359.96|358.26|9
1729058680000|2024-10-16 06:04:40|359.97|358.27|359.98|358.28|359.98|358.28|359.96|358.26|9
1729058690000|2024-10-16 06:04:50|359.97|358.27|359.91|358.21|359.98|358.28|359.88|358.18|11
1729058700000|2024-10-16 06:05:00|359.92|358.22|359.97|358.27|359.97|358.27|359.89|358.19|17
1729058720000|2024-10-16 06:05:20|359.93|358.23|359.88|358.18|359.93|358.23|359.8|358.1|20
1729058730000|2024-10-16 06:05:30|359.91|358.21|360.09|358.39|360.1|358.4|359.89|358.19|10
1729058740000|2024-10-16 06:05:40|360.11|358.41|359.91|358.21|360.11|358.41|359.9|358.2|19
1729058750000|2024-10-16 06:05:50|359.9|358.2|359.85|358.15|359.91|358.21|359.83|358.13|14
1729058760000|2024-10-16 06:06:00|359.84|358.14|359.9|358.2|359.9|358.2|359.84|358.14|8
1729058770000|2024-10-16 06:06:10|359.92|358.22|359.87|358.17|359.94|358.24|359.87|358.17|14
1729058780000|2024-10-16 06:06:20|359.89|358.19|359.85|358.15|359.89|358.19|359.85|358.15|10
1729058790000|2024-10-16 06:06:30|359.87|358.17|360.01|358.31|360.01|358.31|359.86|358.16|6
1729058800000|2024-10-16 06:06:40|360.07|358.37|360.06|358.36|360.14|358.44|360.02|358.32|17
1729058810000|2024-10-16 06:06:50|360.05|358.35|360.03|358.33|360.05|358.35|360.03|358.33|3
1729058820000|2024-10-16 06:07:00|360.04|358.34|360.12|358.42|360.13|358.43|360.01|358.31|10
1729058830000|2024-10-16 06:07:10|360.13|358.43|360.12|358.42|360.14|358.44|360.09|358.39|11
1729058840000|2024-10-16 06:07:20|360.13|358.43|360.11|358.41|360.17|358.47|360.11|358.41|14
1729058850000|2024-10-16 06:07:30|360.1|358.4|360.16|358.46|360.16|358.46|360.08|358.38|16
1729058860000|2024-10-16 06:07:40|360.14|358.44|360.12|358.42|360.15|358.45|360.09|358.39|11
1729058870000|2024-10-16 06:07:50|360.13|358.43|360.14|358.44|360.19|358.49|360.12|358.42|13
1729058880000|2024-10-16 06:08:00|360.11|358.41|360.1|358.4|360.11|358.41|360.07|358.37|8
1729058890000|2024-10-16 06:08:10|360.12|358.42|360.1|358.4|360.16|358.46|360.1|358.4|9
1729058900000|2024-10-16 06:08:20|360.11|358.41|360.11|358.41|360.11|358.41|360.1|358.4|3
1729058910000|2024-10-16 06:08:30|360.1|358.4|360.11|358.41|360.11|358.41|360.1|358.4|2
1729058940000|2024-10-16 06:09:00|360.09|358.39|360.11|358.41|360.11|358.41|360.09|358.39|3
1729058960000|2024-10-16 06:09:20|359.96|358.26|359.94|358.24|359.96|358.26|359.85|358.15|11
1729058970000|2024-10-16 06:09:30|359.92|358.22|360|358.3|360.02|358.32|359.92|358.22|8
1729058980000|2024-10-16 06:09:40|360.03|358.33|360.04|358.34|360.05|358.35|359.99|358.29|20
1729058990000|2024-10-16 06:09:50|360.02|358.32|360.01|358.31|360.04|358.34|360|358.3|13
1729059000000|2024-10-16 06:10:00|360|358.3|359.99|358.29|360.05|358.35|359.96|358.26|12
1729059010000|2024-10-16 06:10:10|360|358.3|360.13|358.43|360.14|358.44|360|358.3|8
1729059020000|2024-10-16 06:10:20|360.14|358.44|360.11|358.41|360.14|358.44|360.11|358.41|2
1729059030000|2024-10-16 06:10:30|360.1|358.4|360.23|358.53|360.24|358.54|360.1|358.4|7
1729059040000|2024-10-16 06:10:40|360.21|358.51|360.23|358.53|360.26|358.56|360.21|358.51|4
1729059050000|2024-10-16 06:10:50|360.22|358.52|360.2|358.5|360.23|358.53|360.2|358.5|9
1729059060000|2024-10-16 06:11:00|360.23|358.53|360.19|358.49|360.23|358.53|360.18|358.48|18
1729059070000|2024-10-16 06:11:10|360.21|358.51|360.19|358.49|360.21|358.51|360.19|358.49|2
1729059080000|2024-10-16 06:11:20|360.21|358.51|360.35|358.65|360.35|358.65|360.21|358.51|6
1729059090000|2024-10-16 06:11:30|360.34|358.64|359.95|358.25|360.34|358.64|359.91|358.21|17
1729059100000|2024-10-16 06:11:40|359.89|358.19|359.89|358.19|359.91|358.21|359.86|358.16|18
1729059110000|2024-10-16 06:11:50|359.9|358.2|359.55|357.85|359.94|358.24|359.55|357.85|14
1729059120000|2024-10-16 06:12:00|359.54|357.84|359.69|357.99|359.69|357.99|359.53|357.83|13
1729059130000|2024-10-16 06:12:10|359.68|357.98|359.67|357.97|359.69|357.99|359.67|357.97|6
1729059140000|2024-10-16 06:12:20|359.68|357.98|359.69|357.99|359.7|358|359.66|357.96|16
1729059150000|2024-10-16 06:12:30|359.71|358.01|359.73|358.03|359.73|358.03|359.7|358|6
1729059170000|2024-10-16 06:12:50|359.75|358.05|359.86|358.16|359.86|358.16|359.75|358.05|9
1729059180000|2024-10-16 06:13:00|359.85|358.15|359.83|358.13|359.87|358.17|359.79|358.09|10
1729059190000|2024-10-16 06:13:10|359.8|358.1|359.86|358.16|359.87|358.17|359.8|358.1|9
1729059200000|2024-10-16 06:13:20|359.85|358.15|359.82|358.12|359.85|358.15|359.82|358.12|7
1729059210000|2024-10-16 06:13:30|359.85|358.15|359.9|358.2|359.92|358.22|359.8|358.1|12
1729059220000|2024-10-16 06:13:40|359.88|358.18|360.01|358.31|360.02|358.32|359.88|358.18|14
1729059230000|2024-10-16 06:13:50|360|358.3|360.04|358.34|360.04|358.34|359.99|358.29|12
1729059240000|2024-10-16 06:14:00|360.03|358.33|360.04|358.34|360.04|358.34|359.85|358.15|15
1729059250000|2024-10-16 06:14:10|360.02|358.32|360.05|358.35|360.05|358.35|360.02|358.32|5
1729059260000|2024-10-16 06:14:20|360.06|358.36|360.08|358.38|360.08|358.38|360.06|358.36|3
1729059270000|2024-10-16 06:14:30|360.07|358.37|360.06|358.36|360.07|358.37|360.06|358.36|2
1729059280000|2024-10-16 06:14:40|360.07|358.37|360.06|358.36|360.07|358.37|360.04|358.34|7
1729059290000|2024-10-16 06:14:50|360.07|358.37|360.06|358.36|360.07|358.37|360.06|358.36|2
1729059300000|2024-10-16 06:15:00|360.07|358.37|360.1|358.4|360.1|358.4|360.06|358.36|8
1729059310000|2024-10-16 06:15:10|360.11|358.41|360.12|358.42|360.12|358.42|360.11|358.41|2
1729059320000|2024-10-16 06:15:20|360.13|358.43|360.12|358.42|360.15|358.45|360.12|358.42|4
1729059330000|2024-10-16 06:15:30|360.13|358.43|360.41|358.71|360.47|358.77|360.13|358.43|17
1729059340000|2024-10-16 06:15:40|360.4|358.7|360.48|358.78|360.49|358.79|360.4|358.7|8
1729059350000|2024-10-16 06:15:50|360.45|358.75|360.52|358.82|360.52|358.82|360.43|358.73|9
1729059360000|2024-10-16 06:16:00|360.5|358.8|360.57|358.87|360.65|358.95|360.5|358.8|13
1729059370000|2024-10-16 06:16:10|360.58|358.88|360.68|358.98|360.68|358.98|360.58|358.88|16
1729059380000|2024-10-16 06:16:20|360.67|358.97|360.63|358.93|360.67|358.97|360.63|358.93|8
1729059390000|2024-10-16 06:16:30|360.62|358.92|360.6|358.9|360.62|358.92|360.59|358.89|7
1729059400000|2024-10-16 06:16:40|360.62|358.92|360.72|359.02|360.93|359.23|360.6|358.9|17
1729059410000|2024-10-16 06:16:50|360.73|359.03|360.5|358.8|360.74|359.04|360.49|358.79|13
1729059420000|2024-10-16 06:17:00|360.49|358.79|360.53|358.83|360.62|358.92|360.49|358.79|13
1729059430000|2024-10-16 06:17:10|360.4|358.7|360.29|358.59|360.4|358.7|360.29|358.59|10
1729059440000|2024-10-16 06:17:20|360.3|358.6|360.4|358.7|360.42|358.72|360.3|358.6|6
1729059450000|2024-10-16 06:17:30|360.39|358.69|360.38|358.68|360.43|358.73|360.31|358.61|23
1729059460000|2024-10-16 06:17:40|360.33|358.63|360.31|358.61|360.33|358.63|360.3|358.6|7
1729059470000|2024-10-16 06:17:50|360.29|358.59|360.25|358.55|360.3|358.6|360.25|358.55|6
1729059480000|2024-10-16 06:18:00|360.23|358.53|360.26|358.56|360.27|358.57|360.22|358.52|6
1729059490000|2024-10-16 06:18:10|360.31|358.61|360.27|358.57|360.31|358.61|360.27|358.57|12
1729059500000|2024-10-16 06:18:20|360.29|358.59|360.42|358.72|360.44|358.74|360.29|358.59|12
1729059510000|2024-10-16 06:18:30|360.43|358.73|360.59|358.89|360.61|358.91|360.43|358.73|14
1729059520000|2024-10-16 06:18:40|360.61|358.91|360.53|358.83|360.61|358.91|360.48|358.78|19
1729059530000|2024-10-16 06:18:50|360.52|358.82|360.76|359.06|360.76|359.06|360.52|358.82|17
1729059540000|2024-10-16 06:19:00|360.77|359.07|360.65|358.95|360.77|359.07|360.65|358.95|14
1729059550000|2024-10-16 06:19:10|360.63|358.93|360.62|358.92|360.63|358.93|360.61|358.91|7
1729059560000|2024-10-16 06:19:20|360.54|358.84|360.31|358.61|360.54|358.84|360.28|358.58|11
1729059570000|2024-10-16 06:19:30|360.32|358.62|360.34|358.64|360.37|358.67|360.31|358.61|12
1729059580000|2024-10-16 06:19:40|360.36|358.66|360.36|358.66|360.42|358.72|360.33|358.63|15
1729059590000|2024-10-16 06:19:50|360.32|358.62|360.17|358.47|360.32|358.62|360.17|358.47|5
1729059600000|2024-10-16 06:20:00|360.15|358.45|360.04|358.34|360.15|358.45|360.04|358.34|10
1729059610000|2024-10-16 06:20:10|359.99|358.29|359.6|357.9|359.99|358.29|359.54|357.84|22
1729059620000|2024-10-16 06:20:20|359.56|357.86|359.4|357.7|359.56|357.86|359.36|357.66|18
1729059630000|2024-10-16 06:20:30|359.39|357.69|359.27|357.57|359.43|357.73|359.27|357.57|16
1729059640000|2024-10-16 06:20:40|359.26|357.56|359.2|357.5|359.27|357.57|359.2|357.5|12
1729059650000|2024-10-16 06:20:50|359.19|357.49|358.32|356.62|359.19|357.49|358.25|356.55|19
1729059660000|2024-10-16 06:21:00|358.37|356.67|358.24|356.54|358.4|356.7|358.2|356.5|19
1729059670000|2024-10-16 06:21:10|358.27|356.57|358.24|356.54|358.27|356.57|358.22|356.52|4
1729059680000|2024-10-16 06:21:20|358.28|356.58|358.54|356.84|358.55|356.85|358.28|356.58|15
1729059690000|2024-10-16 06:21:30|358.55|356.85|358.72|357.02|358.72|357.02|358.55|356.85|7
1729059700000|2024-10-16 06:21:40|358.64|356.94|358.48|356.78|358.64|356.94|358.47|356.77|5
1729059710000|2024-10-16 06:21:50|358.49|356.79|358.51|356.81|358.54|356.84|358.49|356.79|9
1729059720000|2024-10-16 06:22:00|358.57|356.87|358.49|356.79|358.57|356.87|358.41|356.71|16
1729059730000|2024-10-16 06:22:10|358.48|356.78|358.42|356.72|358.52|356.82|358.41|356.71|14
1729059740000|2024-10-16 06:22:20|358.43|356.73|358.39|356.69|358.43|356.73|358.39|356.69|8
1729059750000|2024-10-16 06:22:30|358.42|356.72|358.44|356.74|358.49|356.79|358.4|356.7|13
1729059760000|2024-10-16 06:22:40|358.43|356.73|358.44|356.74|358.45|356.75|358.4|356.7|8
1729059770000|2024-10-16 06:22:50|358.43|356.73|358.36|356.66|358.44|356.74|358.2|356.5|11
1729059780000|2024-10-16 06:23:00|358.2|356.5|358.28|356.58|358.28|356.58|358.2|356.5|7
1729059790000|2024-10-16 06:23:10|358.18|356.48|358.08|356.38|358.18|356.48|358.08|356.38|2
1729059810000|2024-10-16 06:23:30|358.15|356.45|358.08|356.38|358.15|356.45|358.08|356.38|3
1729059830000|2024-10-16 06:23:50|358.11|356.41|358.11|356.41|358.11|356.41|358.08|356.38|5
1729059840000|2024-10-16 06:24:00|358.1|356.4|358.16|356.46|358.23|356.53|358.09|356.39|23
1729059850000|2024-10-16 06:24:10|358.15|356.45|358.14|356.44|358.15|356.45|358.08|356.38|7
1729059860000|2024-10-16 06:24:20|358.17|356.47|358.14|356.44|358.17|356.47|358.08|356.38|16
1729059870000|2024-10-16 06:24:30|358.15|356.45|358.13|356.43|358.18|356.48|358.11|356.41|15
1729059880000|2024-10-16 06:24:40|358.11|356.41|358.26|356.56|358.31|356.61|358.11|356.41|13
1729059890000|2024-10-16 06:24:50|358.3|356.6|358.22|356.52|358.31|356.61|358.18|356.48|13
1729059900000|2024-10-16 06:25:00|358.26|356.56|358.34|356.64|358.45|356.75|358.23|356.53|21
1729059910000|2024-10-16 06:25:10|358.32|356.62|358.2|356.5|358.32|356.62|358.2|356.5|10
1729059920000|2024-10-16 06:25:20|358.1|356.4|358.12|356.42|358.14|356.44|358.08|356.38|8
1729059930000|2024-10-16 06:25:30|358.1|356.4|358.13|356.43|358.13|356.43|358.08|356.38|4
1729059940000|2024-10-16 06:25:40|358.1|356.4|358.06|356.36|358.11|356.41|357.85|356.15|15
1729059950000|2024-10-16 06:25:50|357.96|356.26|358.2|356.5|358.2|356.5|357.91|356.21|8
1729059960000|2024-10-16 06:26:00|358.27|356.57|358.1|356.4|358.3|356.6|358.04|356.34|24
1729059970000|2024-10-16 06:26:10|358.11|356.41|358.03|356.33|358.11|356.41|358.02|356.32|16
1729059980000|2024-10-16 06:26:20|358.02|356.32|358.11|356.41|358.13|356.43|358.01|356.31|14
1729059990000|2024-10-16 06:26:30|358.1|356.4|358.09|356.39|358.1|356.4|358.09|356.39|4
1729060020000|2024-10-16 06:27:00|358.08|356.38|358.05|356.35|358.08|356.38|358.05|356.35|4
1729060030000|2024-10-16 06:27:10|358.04|356.34|358|356.3|358.04|356.34|358|356.3|5
1729060040000|2024-10-16 06:27:20|357.99|356.29|357.76|356.06|358.09|356.39|357.73|356.03|5
1729060050000|2024-10-16 06:27:30|357.75|356.05|357.44|355.74|357.75|356.05|357.43|355.73|9
1729060060000|2024-10-16 06:27:40|357.38|355.68|357.38|355.68|357.43|355.73|357.35|355.65|22
1729060070000|2024-10-16 06:27:50|357.4|355.7|357.47|355.77|357.67|355.97|357.36|355.66|25
1729060080000|2024-10-16 06:28:00|357.49|355.79|357.52|355.82|357.53|355.83|357.45|355.75|21
1729060090000|2024-10-16 06:28:10|357.51|355.81|357.49|355.79|357.54|355.84|357.46|355.76|23
1729060100000|2024-10-16 06:28:20|357.5|355.8|357.85|356.15|357.85|356.15|357.5|355.8|12
1729060110000|2024-10-16 06:28:30|357.88|356.18|357.79|356.09|357.91|356.21|357.79|356.09|8
1729060120000|2024-10-16 06:28:40|357.73|356.03|357.71|356.01|357.73|356.03|357.69|355.99|14
1729060130000|2024-10-16 06:28:50|357.73|356.03|357.62|355.92|357.73|356.03|357.62|355.92|12
1729060140000|2024-10-16 06:29:00|357.64|355.94|357.62|355.92|357.65|355.95|357.61|355.91|13
1729060150000|2024-10-16 06:29:10|357.61|355.91|357.61|355.91|357.62|355.92|357.6|355.9|9
1729060160000|2024-10-16 06:29:20|357.62|355.92|357.75|356.05|357.8|356.1|357.62|355.92|13
1729060170000|2024-10-16 06:29:30|357.74|356.04|357.68|355.98|357.75|356.05|357.67|355.97|12
1729060180000|2024-10-16 06:29:40|357.69|355.99|357.72|356.02|357.72|356.02|357.13|355.43|5
1729060190000|2024-10-16 06:29:50|357.68|355.98|357.65|355.95|357.72|356.02|357.65|355.95|16
1729060200000|2024-10-16 06:30:00|357.64|355.94|357.37|355.67|357.64|355.94|357.33|355.63|26
1729060210000|2024-10-16 06:30:10|357.36|355.66|357.59|355.89|357.62|355.92|357.36|355.66|20
1729060220000|2024-10-16 06:30:20|357.57|355.87|357.47|355.77|357.61|355.91|357.47|355.77|15
1729060230000|2024-10-16 06:30:30|357.46|355.76|357.46|355.76|357.48|355.78|357.44|355.74|7
1729060240000|2024-10-16 06:30:40|357.4|355.7|357.4|355.7|357.56|355.86|357.39|355.69|14
1729060250000|2024-10-16 06:30:50|357.41|355.71|357.37|355.67|357.42|355.72|357.37|355.67|20
1729060260000|2024-10-16 06:31:00|357.35|355.65|357.31|355.61|357.35|355.65|357.17|355.47|13
1729060270000|2024-10-16 06:31:10|357.3|355.6|357.16|355.46|357.31|355.61|357.07|355.37|16
1729060280000|2024-10-16 06:31:20|357.18|355.48|357.45|355.75|357.45|355.75|357.18|355.48|10
1729060290000|2024-10-16 06:31:30|357.49|355.79|357.53|355.83|357.54|355.84|357.46|355.76|14
1729060300000|2024-10-16 06:31:40|357.52|355.82|357.94|356.24|357.94|356.24|357.51|355.81|15
1729060310000|2024-10-16 06:31:50|358.01|356.31|358.06|356.36|358.08|356.38|357.99|356.29|18
1729060320000|2024-10-16 06:32:00|358.08|356.38|358.12|356.42|358.13|356.43|358.04|356.34|18
1729060330000|2024-10-16 06:32:10|358.1|356.4|358.32|356.62|358.32|356.62|358.1|356.4|16
1729060340000|2024-10-16 06:32:20|358.33|356.63|358.64|356.94|358.77|357.07|358.33|356.63|21
1729060350000|2024-10-16 06:32:30|358.63|356.93|358.7|357|358.71|357.01|358.63|356.93|10
1729060360000|2024-10-16 06:32:40|358.72|357.02|358.76|357.06|358.87|357.17|358.72|357.02|16
1729060370000|2024-10-16 06:32:50|358.75|357.05|358.53|356.83|358.76|357.06|358.53|356.83|14
1729060380000|2024-10-16 06:33:00|358.52|356.82|358.59|356.89|358.61|356.91|358.46|356.76|18
1729060390000|2024-10-16 06:33:10|358.61|356.91|358.42|356.72|358.64|356.94|358.42|356.72|17
1729060400000|2024-10-16 06:33:20|358.41|356.71|358.43|356.73|358.43|356.73|358.41|356.71|4
1729060410000|2024-10-16 06:33:30|358.42|356.72|358.39|356.69|358.43|356.73|358.39|356.69|12
1729060420000|2024-10-16 06:33:40|358.32|356.62|358.18|356.48|358.32|356.62|358.18|356.48|13
1729060430000|2024-10-16 06:33:50|358.17|356.47|358.19|356.49|358.23|356.53|358.17|356.47|11
1729060440000|2024-10-16 06:34:00|358.18|356.48|358.12|356.42|358.18|356.48|358.11|356.41|8
1729060450000|2024-10-16 06:34:10|358.13|356.43|358.12|356.42|358.13|356.43|358.04|356.34|11
1729060460000|2024-10-16 06:34:20|358.15|356.45|358.11|356.41|358.15|356.45|358.07|356.37|9
1729060470000|2024-10-16 06:34:30|358.1|356.4|358.13|356.43|358.13|356.43|358.1|356.4|7
1729060480000|2024-10-16 06:34:40|358.18|356.48|358.37|356.67|358.42|356.72|358.18|356.48|13
1729060490000|2024-10-16 06:34:50|358.3|356.6|358.4|356.7|358.41|356.71|358.3|356.6|15
1729060500000|2024-10-16 06:35:00|358.39|356.69|358.21|356.51|358.39|356.69|358.21|356.51|12
1729060510000|2024-10-16 06:35:10|358.19|356.49|358.07|356.37|358.19|356.49|358|356.3|20
1729060520000|2024-10-16 06:35:20|358.06|356.36|358.19|356.49|358.27|356.57|358.06|356.36|15
1729060530000|2024-10-16 06:35:30|358.18|356.48|358.19|356.49|358.2|356.5|358.11|356.41|13
1729060540000|2024-10-16 06:35:40|358.21|356.51|358.29|356.59|358.29|356.59|358.21|356.51|10
1729060550000|2024-10-16 06:35:50|358.27|356.57|358.39|356.69|358.39|356.69|358.25|356.55|12
1729060560000|2024-10-16 06:36:00|358.4|356.7|358.41|356.71|358.42|356.72|358.36|356.66|16
1729060570000|2024-10-16 06:36:10|358.4|356.7|358.43|356.73|358.48|356.78|358.39|356.69|18
1729060580000|2024-10-16 06:36:20|358.45|356.75|358.58|356.88|358.58|356.88|358.45|356.75|13
1729060590000|2024-10-16 06:36:30|358.63|356.93|358.65|356.95|358.69|356.99|358.63|356.93|4
1729060600000|2024-10-16 06:36:40|358.64|356.94|358.65|356.95|358.66|356.96|358.64|356.94|3
1729060610000|2024-10-16 06:36:50|358.64|356.94|358.43|356.73|358.69|356.99|358.43|356.73|13
1729060620000|2024-10-16 06:37:00|358.29|356.59|358.14|356.44|358.29|356.59|358.13|356.43|5
1729060630000|2024-10-16 06:37:10|358.17|356.47|358.17|356.47|358.17|356.47|358.15|356.45|9
1729060640000|2024-10-16 06:37:20|358.16|356.46|358.27|356.57|358.29|356.59|358.16|356.46|14
1729060650000|2024-10-16 06:37:30|358.21|356.51|358.13|356.43|358.21|356.51|358.1|356.4|15
1729060660000|2024-10-16 06:37:40|358.12|356.42|358.18|356.48|358.24|356.54|358.12|356.42|14
1729060670000|2024-10-16 06:37:50|358.17|356.47|358.14|356.44|358.19|356.49|358.13|356.43|8
1729060680000|2024-10-16 06:38:00|358.13|356.43|358.13|356.43|358.16|356.46|358.1|356.4|12
1729060690000|2024-10-16 06:38:10|358.12|356.42|358.48|356.78|358.5|356.8|358.12|356.42|11
1729060700000|2024-10-16 06:38:20|358.49|356.79|358.5|356.8|358.53|356.83|358.48|356.78|11
1729060710000|2024-10-16 06:38:30|358.49|356.79|358.56|356.86|358.56|356.86|358.49|356.79|10
1729060720000|2024-10-16 06:38:40|358.55|356.85|358.68|356.98|358.69|356.99|358.54|356.84|12
1729060730000|2024-10-16 06:38:50|358.69|356.99|358.9|357.2|358.9|357.2|358.67|356.97|17
1729060740000|2024-10-16 06:39:00|358.91|357.21|358.85|357.15|359.06|357.36|358.8|357.1|26
1729060750000|2024-10-16 06:39:10|358.89|357.19|358.95|357.25|358.95|357.25|358.88|357.18|7
1729060760000|2024-10-16 06:39:20|358.9|357.2|358.88|357.18|358.95|357.25|358.86|357.16|13
1729060770000|2024-10-16 06:39:30|358.87|357.17|358.82|357.12|358.87|357.17|358.81|357.11|13
1729060780000|2024-10-16 06:39:40|358.85|357.15|358.85|357.15|358.85|357.15|358.85|357.15|1
1729060790000|2024-10-16 06:39:50|358.87|357.17|358.85|357.15|358.9|357.2|358.85|357.15|14
1729060800000|2024-10-16 06:40:00|358.86|357.16|358.75|357.05|358.89|357.19|358.75|357.05|20
1729060810000|2024-10-16 06:40:10|358.73|357.03|358.52|356.82|358.73|357.03|358.45|356.75|21
1729060820000|2024-10-16 06:40:20|358.46|356.76|358.67|356.97|358.67|356.97|358.46|356.76|9
1729060830000|2024-10-16 06:40:30|358.7|357|358.93|357.23|359.01|357.31|358.7|357|15
1729060840000|2024-10-16 06:40:40|358.91|357.21|358.78|357.08|358.91|357.21|358.76|357.06|17
1729060850000|2024-10-16 06:40:50|358.77|357.07|358.82|357.12|358.84|357.14|358.76|357.06|6
1729060860000|2024-10-16 06:41:00|358.8|357.1|358.89|357.19|358.96|357.26|358.76|357.06|15
1729060870000|2024-10-16 06:41:10|358.88|357.18|358.95|357.25|358.97|357.27|358.87|357.17|17
1729060880000|2024-10-16 06:41:20|358.91|357.21|359.07|357.37|359.07|357.37|358.91|357.21|19
1729060890000|2024-10-16 06:41:30|359.08|357.38|358.86|357.16|359.15|357.45|358.85|357.15|16
1729060900000|2024-10-16 06:41:40|358.87|357.17|358.78|357.08|358.9|357.2|358.78|357.08|14
1729060910000|2024-10-16 06:41:50|358.79|357.09|358.84|357.14|358.89|357.19|358.79|357.09|9
1729060920000|2024-10-16 06:42:00|358.82|357.12|358.93|357.23|359|357.3|358.8|357.1|20
1729060930000|2024-10-16 06:42:10|358.92|357.22|358.9|357.2|358.99|357.29|358.9|357.2|19
1729060940000|2024-10-16 06:42:20|358.84|357.14|358.66|356.96|358.88|357.18|358.66|356.96|20
1729060950000|2024-10-16 06:42:30|358.69|356.99|358.64|356.94|358.69|356.99|358.6|356.9|17
1729060960000|2024-10-16 06:42:40|358.62|356.92|358.62|356.92|358.65|356.95|358.56|356.86|12
1729060970000|2024-10-16 06:42:50|358.63|356.93|358.79|357.09|358.79|357.09|358.62|356.92|11
1729060980000|2024-10-16 06:43:00|358.76|357.06|358.67|356.97|358.76|357.06|358.64|356.94|8
1729060990000|2024-10-16 06:43:10|358.71|357.01|358.67|356.97|358.71|357.01|358.64|356.94|10
1729061010000|2024-10-16 06:43:30|358.84|357.14|359.05|357.35|359.05|357.35|358.84|357.14|13
1729061020000|2024-10-16 06:43:40|359.06|357.36|359.06|357.36|359.06|357.36|359.03|357.33|4
1729061030000|2024-10-16 06:43:50|359.08|357.38|359.21|357.51|359.21|357.51|359.08|357.38|7
1729061040000|2024-10-16 06:44:00|359.12|357.42|359.06|357.36|359.12|357.42|359.03|357.33|10
1729061050000|2024-10-16 06:44:10|359.07|357.37|358.88|357.18|359.07|357.37|358.88|357.18|5
1729061060000|2024-10-16 06:44:20|358.87|357.17|358.84|357.14|358.91|357.21|358.81|357.11|15
1729061070000|2024-10-16 06:44:30|358.83|357.13|358.91|357.21|358.91|357.21|358.83|357.13|13
1729061080000|2024-10-16 06:44:40|358.87|357.17|358.9|357.2|358.91|357.21|358.87|357.17|8
1729061090000|2024-10-16 06:44:50|358.84|357.14|358.88|357.18|358.91|357.21|358.75|357.05|20
1729061100000|2024-10-16 06:45:00|358.87|357.17|358.75|357.05|358.87|357.17|358.75|357.05|16
1729061110000|2024-10-16 06:45:10|358.74|357.04|358.43|356.73|358.74|357.04|358.42|356.72|24
1729061120000|2024-10-16 06:45:20|358.42|356.72|358.24|356.54|358.45|356.75|358.24|356.54|21
1729061130000|2024-10-16 06:45:30|358.19|356.49|358.15|356.45|358.24|356.54|358.11|356.41|14
1729061140000|2024-10-16 06:45:40|358.17|356.47|358.18|356.48|358.39|356.69|358.17|356.47|25
1729061150000|2024-10-16 06:45:50|358.19|356.49|358.16|356.46|358.24|356.54|358.11|356.41|13
1729061160000|2024-10-16 06:46:00|358.13|356.43|358.68|356.98|358.68|356.98|358.13|356.43|21
1729061170000|2024-10-16 06:46:10|358.64|356.94|358.44|356.74|358.65|356.95|358.44|356.74|15
1729061180000|2024-10-16 06:46:20|358.45|356.75|358.35|356.65|358.49|356.79|358.35|356.65|16
1729061190000|2024-10-16 06:46:30|358.3|356.6|358.49|356.79|358.49|356.79|358.22|356.52|17
1729061200000|2024-10-16 06:46:40|358.5|356.8|358.34|356.64|358.56|356.86|358.32|356.62|19
1729061210000|2024-10-16 06:46:50|358.33|356.63|358.24|356.54|358.33|356.63|358.22|356.52|19
1729061220000|2024-10-16 06:47:00|358.2|356.5|358.08|356.38|358.22|356.52|358.08|356.38|13
1729061230000|2024-10-16 06:47:10|358.09|356.39|357.9|356.2|358.09|356.39|357.9|356.2|14
1729061240000|2024-10-16 06:47:20|357.89|356.19|357.96|356.26|358.02|356.32|357.82|356.12|20
1729061250000|2024-10-16 06:47:30|357.97|356.27|357.9|356.2|357.97|356.27|357.86|356.16|18
1729061260000|2024-10-16 06:47:40|357.88|356.18|357.73|356.03|357.9|356.2|357.73|356.03|16
1729061270000|2024-10-16 06:47:50|357.72|356.02|357.8|356.1|357.91|356.21|357.71|356.01|19
1729061280000|2024-10-16 06:48:00|357.79|356.09|357.7|356|357.79|356.09|357.7|356|11
1729061290000|2024-10-16 06:48:10|357.61|355.91|357.63|355.93|357.65|355.95|357.56|355.86|10
1729061300000|2024-10-16 06:48:20|357.65|355.95|357.88|356.18|357.88|356.18|357.65|355.95|7
1729061310000|2024-10-16 06:48:30|357.9|356.2|358|356.3|358.01|356.31|357.9|356.2|13
1729061320000|2024-10-16 06:48:40|357.98|356.28|358.25|356.55|358.25|356.55|357.96|356.26|17
1729061330000|2024-10-16 06:48:50|358.24|356.54|358.24|356.54|358.25|356.55|358.19|356.49|13
1729061340000|2024-10-16 06:49:00|358.23|356.53|358.25|356.55|358.29|356.59|358.2|356.5|21
1729061350000|2024-10-16 06:49:10|358.26|356.56|358.49|356.79|358.52|356.82|358.26|356.56|14
1729061360000|2024-10-16 06:49:20|358.52|356.82|358.48|356.78|358.52|356.82|358.47|356.77|9
1729061370000|2024-10-16 06:49:30|358.49|356.79|358.41|356.71|358.52|356.82|358.41|356.71|8
1729061380000|2024-10-16 06:49:40|358.32|356.62|358.29|356.59|358.32|356.62|358.25|356.55|15
1729061390000|2024-10-16 06:49:50|358.28|356.58|358.03|356.33|358.28|356.58|358.03|356.33|11
1729061400000|2024-10-16 06:50:00|358.02|356.32|358.07|356.37|358.13|356.43|357.98|356.28|13
1729061410000|2024-10-16 06:50:10|358.09|356.39|358.26|356.56|358.3|356.6|358.09|356.39|22
1729061420000|2024-10-16 06:50:20|358.25|356.55|358.26|356.56|358.26|356.56|358.25|356.55|6
1729061430000|2024-10-16 06:50:30|358.31|356.61|358.32|356.62|358.32|356.62|358.28|356.58|18
1729061440000|2024-10-16 06:50:40|358.31|356.61|358.4|356.7|358.4|356.7|358.29|356.59|12
1729061450000|2024-10-16 06:50:50|358.39|356.69|358.38|356.68|358.39|356.69|358.38|356.68|6
1729061460000|2024-10-16 06:51:00|358.39|356.69|358.41|356.71|358.41|356.71|358.39|356.69|11
1729061470000|2024-10-16 06:51:10|358.44|356.74|358.75|357.05|358.77|357.07|358.44|356.74|18
1729061480000|2024-10-16 06:51:20|358.73|357.03|358.7|357|358.73|357.03|358.7|357|13
1729061500000|2024-10-16 06:51:40|358.69|356.99|358.69|356.99|358.69|356.99|358.69|356.99|1
1729061510000|2024-10-16 06:51:50|358.84|357.14|359.11|357.41|359.11|357.41|358.84|357.14|9
1729061520000|2024-10-16 06:52:00|359.1|357.4|359.16|357.46|359.2|357.5|359.1|357.4|11
1729061550000|2024-10-16 06:52:30|359.24|357.54|359.4|357.7|359.44|357.74|359.24|357.54|9
1729061560000|2024-10-16 06:52:40|359.41|357.71|359.39|357.69|359.41|357.71|359.39|357.69|3
1729061570000|2024-10-16 06:52:50|359.38|357.68|359.13|357.43|359.38|357.68|359.12|357.42|12
1729061580000|2024-10-16 06:53:00|359.14|357.44|359.09|357.39|359.14|357.44|359.09|357.39|8
1729061590000|2024-10-16 06:53:10|359.1|357.4|359.14|357.44|359.18|357.48|359.1|357.4|15
1729061600000|2024-10-16 06:53:20|359.13|357.43|359.12|357.42|359.14|357.44|359.12|357.42|4
1729061610000|2024-10-16 06:53:30|359.2|357.5|359.42|357.72|359.42|357.72|359.2|357.5|12
1729061620000|2024-10-16 06:53:40|359.43|357.73|359.55|357.85|359.6|357.9|359.43|357.73|11
1729061630000|2024-10-16 06:53:50|359.54|357.84|359.52|357.82|359.56|357.86|359.5|357.8|10
1729061640000|2024-10-16 06:54:00|359.47|357.77|359.4|357.7|359.51|357.81|359.4|357.7|13
1729061650000|2024-10-16 06:54:10|359.39|357.69|359.35|357.65|359.47|357.77|359.35|357.65|17
1729061660000|2024-10-16 06:54:20|359.36|357.66|359.4|357.7|359.44|357.74|359.36|357.66|6
1729061670000|2024-10-16 06:54:30|359.39|357.69|359.48|357.78|359.62|357.92|359.39|357.69|22
1729061680000|2024-10-16 06:54:40|359.46|357.76|359.46|357.76|359.47|357.77|359.39|357.69|13
1729061690000|2024-10-16 06:54:50|359.48|357.78|359.43|357.73|359.48|357.78|359.43|357.73|7
1729061700000|2024-10-16 06:55:00|359.42|357.72|359.35|357.65|359.42|357.72|359.35|357.65|9
1729061710000|2024-10-16 06:55:10|359.36|357.66|359.35|357.65|359.36|357.66|359.35|357.65|2
1729061720000|2024-10-16 06:55:20|359.34|357.64|359.22|357.52|359.34|357.64|359.18|357.48|16
1729061730000|2024-10-16 06:55:30|359.24|357.54|359.25|357.55|359.25|357.55|359.22|357.52|8
1729061740000|2024-10-16 06:55:40|359.21|357.51|359.15|357.45|359.25|357.55|359.15|357.45|13
1729061750000|2024-10-16 06:55:50|359.14|357.44|359.15|357.45|359.16|357.46|359.13|357.43|7
1729061760000|2024-10-16 06:56:00|359.18|357.48|359.2|357.5|359.21|357.51|359.17|357.47|5
1729061770000|2024-10-16 06:56:10|359.18|357.48|359.22|357.52|359.22|357.52|359.18|357.48|2
1729061780000|2024-10-16 06:56:20|359.19|357.49|359.22|357.52|359.22|357.52|359.19|357.49|9
1729061790000|2024-10-16 06:56:30|359.19|357.49|359.22|357.52|359.22|357.52|359.18|357.48|7
1729061800000|2024-10-16 06:56:40|359.18|357.48|359.22|357.52|359.22|357.52|359.16|357.46|4
1729061810000|2024-10-16 06:56:50|359.19|357.49|359.13|357.43|359.19|357.49|359.13|357.43|7
1729061820000|2024-10-16 06:57:00|359.12|357.42|358.86|357.16|359.12|357.42|358.85|357.15|10
1729061830000|2024-10-16 06:57:10|358.85|357.15|358.9|357.2|358.91|357.21|358.85|357.15|6
1729061840000|2024-10-16 06:57:20|358.87|357.17|358.75|357.05|358.91|357.21|358.75|357.05|13
1729061850000|2024-10-16 06:57:30|358.74|357.04|358.76|357.06|358.77|357.07|358.54|356.84|14
1729061860000|2024-10-16 06:57:40|358.73|357.03|358.71|357.01|358.73|357.03|358.68|356.98|16
1729061870000|2024-10-16 06:57:50|358.7|357|358.68|356.98|358.7|357|358.68|356.98|10
1729061920000|2024-10-16 06:58:40|358.73|357.03|358.98|357.28|359.02|357.32|358.73|357.03|7
1729061930000|2024-10-16 06:58:50|359.02|357.32|359.02|357.32|359.02|357.32|358.99|357.29|5
1729061940000|2024-10-16 06:59:00|358.98|357.28|358.98|357.28|359.02|357.32|358.95|357.25|17
1729061950000|2024-10-16 06:59:10|358.97|357.27|358.73|357.03|358.97|357.27|358.72|357.02|10
1729061960000|2024-10-16 06:59:20|358.74|357.04|358.76|357.06|358.76|357.06|358.72|357.02|4
1729061970000|2024-10-16 06:59:30|358.74|357.04|358.72|357.02|358.74|357.04|358.72|357.02|2
1729061990000|2024-10-16 06:59:50|358.64|356.94|358.6|356.9|358.64|356.94|358.6|356.9|2
1729062000000|2024-10-16 07:00:00|358.59|356.89|358.55|356.85|358.59|356.89|358.55|356.85|15
1729062010000|2024-10-16 07:00:10|358.53|356.83|358.53|356.83|358.53|356.83|358.52|356.82|3
1729062020000|2024-10-16 07:00:20|358.52|356.82|358.53|356.83|358.53|356.83|358.52|356.82|6
1729062030000|2024-10-16 07:00:30|358.55|356.85|358.55|356.85|358.55|356.85|358.55|356.85|1
1729062040000|2024-10-16 07:00:40|358.54|356.84|358.51|356.81|358.54|356.84|358.51|356.81|16
1729062050000|2024-10-16 07:00:50|358.49|356.79|358.23|356.53|358.49|356.79|358.23|356.53|13
1729062060000|2024-10-16 07:01:00|358.17|356.47|358.05|356.35|358.17|356.47|358.01|356.31|16
1729062070000|2024-10-16 07:01:10|358.04|356.34|358.13|356.43|358.15|356.45|358.03|356.33|13
1729062080000|2024-10-16 07:01:20|358.07|356.37|358.06|356.36|358.1|356.4|358.03|356.33|7
1729062090000|2024-10-16 07:01:30|358.05|356.35|358.01|356.31|358.07|356.37|358.01|356.31|6
1729062100000|2024-10-16 07:01:40|358|356.3|357.94|356.24|358|356.3|357.94|356.24|2
1729062110000|2024-10-16 07:01:50|357.82|356.12|357.79|356.09|357.82|356.12|357.79|356.09|4
1729062120000|2024-10-16 07:02:00|357.71|356.01|357.55|355.85|357.71|356.01|357.55|355.85|11
1729062130000|2024-10-16 07:02:10|357.53|355.83|357.39|355.69|357.54|355.84|357.37|355.67|18
1729062140000|2024-10-16 07:02:20|357.38|355.68|357.27|355.57|357.38|355.68|357.27|355.57|8
1729062150000|2024-10-16 07:02:30|357.28|355.58|357.28|355.58|357.28|355.58|357.27|355.57|7
1729062160000|2024-10-16 07:02:40|357.22|355.52|357.17|355.47|357.22|355.52|357.17|355.47|17
1729062170000|2024-10-16 07:02:50|357.15|355.45|357.02|355.32|357.16|355.46|356.98|355.28|21
1729062180000|2024-10-16 07:03:00|356.98|355.28|356.94|355.24|357.07|355.37|356.94|355.24|16
1729062190000|2024-10-16 07:03:10|356.98|355.28|356.98|355.28|357|355.3|356.94|355.24|8
1729062200000|2024-10-16 07:03:20|356.96|355.26|357|355.3|357.06|355.36|356.95|355.25|21
1729062210000|2024-10-16 07:03:30|356.97|355.27|357.45|355.75|357.45|355.75|356.96|355.26|14
1729062220000|2024-10-16 07:03:40|357.44|355.74|357.33|355.63|357.46|355.76|357.33|355.63|20
1729062230000|2024-10-16 07:03:50|357.34|355.64|357.46|355.76|357.48|355.78|357.34|355.64|9
1729062240000|2024-10-16 07:04:00|357.45|355.75|357.45|355.75|357.46|355.76|357.37|355.67|19
1729062250000|2024-10-16 07:04:10|357.44|355.74|357.61|355.91|357.63|355.93|357.44|355.74|14
1729062260000|2024-10-16 07:04:20|357.6|355.9|357.58|355.88|357.6|355.9|357.54|355.84|8
1729062270000|2024-10-16 07:04:30|357.62|355.92|357.54|355.84|357.71|356.01|357.54|355.84|16
1729062280000|2024-10-16 07:04:40|357.55|355.85|357.77|356.07|357.82|356.12|357.55|355.85|15
1729062290000|2024-10-16 07:04:50|357.79|356.09|357.79|356.09|357.81|356.11|357.77|356.07|8
1729062300000|2024-10-16 07:05:00|357.78|356.08|357.98|356.28|358.03|356.33|357.77|356.07|16
1729062310000|2024-10-16 07:05:10|357.97|356.27|357.85|356.15|357.97|356.27|357.85|356.15|9
1729062320000|2024-10-16 07:05:20|357.87|356.17|357.84|356.14|357.88|356.18|357.84|356.14|6
1729062330000|2024-10-16 07:05:30|357.83|356.13|357.81|356.11|357.83|356.13|357.79|356.09|10
1729062340000|2024-10-16 07:05:40|357.83|356.13|357.73|356.03|357.83|356.13|357.73|356.03|13
1729062350000|2024-10-16 07:05:50|357.72|356.02|357.71|356.01|357.75|356.05|357.71|356.01|10
1729062360000|2024-10-16 07:06:00|357.72|356.02|357.74|356.04|357.75|356.05|357.72|356.02|9
1729062370000|2024-10-16 07:06:10|357.73|356.03|357.74|356.04|357.74|356.04|357.71|356.01|5
1729062380000|2024-10-16 07:06:20|357.83|356.13|357.71|356.01|357.83|356.13|357.71|356.01|7
1729062390000|2024-10-16 07:06:30|357.64|355.94|357.34|355.64|357.64|355.94|357.34|355.64|10
1729062400000|2024-10-16 07:06:40|357.32|355.62|357.4|355.7|357.47|355.77|357.32|355.62|18
1729062410000|2024-10-16 07:06:50|357.41|355.71|357.32|355.62|357.41|355.71|357.32|355.62|15
1729062420000|2024-10-16 07:07:00|357.33|355.63|356.96|355.26|357.33|355.63|356.94|355.24|15
1729062430000|2024-10-16 07:07:10|356.99|355.29|356.95|355.25|357.02|355.32|356.95|355.25|14
1729062440000|2024-10-16 07:07:20|356.97|355.27|356.94|355.24|356.97|355.27|356.94|355.24|4
1729062470000|2024-10-16 07:07:50|356.95|355.25|357.13|355.43|357.19|355.49|356.94|355.24|15
1729062480000|2024-10-16 07:08:00|357.14|355.44|357.22|355.52|357.27|355.57|357.14|355.44|19
1729062490000|2024-10-16 07:08:10|357.2|355.5|356.96|355.26|357.22|355.52|356.96|355.26|10
1729062500000|2024-10-16 07:08:20|356.95|355.25|356.94|355.24|356.95|355.25|356.94|355.24|2
1729062510000|2024-10-16 07:08:30|356.97|355.27|357.11|355.41|357.11|355.41|356.96|355.26|7
1729062520000|2024-10-16 07:08:40|357.15|355.45|357.08|355.38|357.16|355.46|357.07|355.37|7
1729062530000|2024-10-16 07:08:50|357.12|355.42|357.03|355.33|357.14|355.44|357.03|355.33|11
1729062540000|2024-10-16 07:09:00|357.05|355.35|357.22|355.52|357.28|355.58|357.05|355.35|12
1729062550000|2024-10-16 07:09:10|357.23|355.53|357.24|355.54|357.3|355.6|357.23|355.53|5
1729062560000|2024-10-16 07:09:20|357.25|355.55|357.07|355.37|357.25|355.55|357.07|355.37|11
1729062570000|2024-10-16 07:09:30|357.1|355.4|357.04|355.34|357.1|355.4|357.02|355.32|8
1729062580000|2024-10-16 07:09:40|357.13|355.43|357.12|355.42|357.13|355.43|357.12|355.42|2
1729062590000|2024-10-16 07:09:50|357.13|355.43|357.14|355.44|357.14|355.44|357.11|355.41|6
1729062600000|2024-10-16 07:10:00|357.13|355.43|357.21|355.51|357.23|355.53|357.11|355.41|11
1729062610000|2024-10-16 07:10:10|357.2|355.5|356.94|355.24|357.2|355.5|356.94|355.24|9
1729062630000|2024-10-16 07:10:30|356.82|355.12|356.96|355.26|357|355.3|356.7|355|18
1729062640000|2024-10-16 07:10:40|356.98|355.28|357.22|355.52|357.22|355.52|356.98|355.28|11
1729062650000|2024-10-16 07:10:50|357.24|355.54|357.34|355.64|357.39|355.69|357.24|355.54|10
1729062660000|2024-10-16 07:11:00|357.35|355.65|357.23|355.53|357.38|355.68|357.21|355.51|15
1729062670000|2024-10-16 07:11:10|357.22|355.52|357.16|355.46|357.22|355.52|357.14|355.44|17
1729062680000|2024-10-16 07:11:20|357.09|355.39|357.08|355.38|357.13|355.43|357.07|355.37|7
1729062690000|2024-10-16 07:11:30|357.09|355.39|356.94|355.24|357.13|355.43|356.94|355.24|15
1729062700000|2024-10-16 07:11:40|356.82|355.12|356.77|355.07|356.82|355.12|356.75|355.05|12
1729062710000|2024-10-16 07:11:50|356.78|355.08|355.76|354.06|356.78|355.08|355.73|354.03|17
1729062720000|2024-10-16 07:12:00|355.74|354.04|355.83|354.13|355.91|354.21|355.74|354.04|18
1729062730000|2024-10-16 07:12:10|355.84|354.14|355.93|354.23|356.04|354.34|355.81|354.11|21
1729062740000|2024-10-16 07:12:20|355.91|354.21|355.97|354.27|355.97|354.27|355.86|354.16|14
1729062750000|2024-10-16 07:12:30|355.96|354.26|355.89|354.19|356.04|354.34|355.86|354.16|18
1729062760000|2024-10-16 07:12:40|355.86|354.16|355.78|354.08|355.86|354.16|355.67|353.97|18
1729062770000|2024-10-16 07:12:50|355.8|354.1|355.78|354.08|355.89|354.19|355.77|354.07|21
1729062780000|2024-10-16 07:13:00|355.77|354.07|355.64|353.94|355.84|354.14|355.64|353.94|17
1729062790000|2024-10-16 07:13:10|355.65|353.95|355.87|354.17|355.87|354.17|355.65|353.95|13
1729062800000|2024-10-16 07:13:20|355.86|354.16|355.9|354.2|355.9|354.2|355.8|354.1|12
1729062810000|2024-10-16 07:13:30|355.89|354.19|355.85|354.15|355.94|354.24|355.82|354.12|12
1729062820000|2024-10-16 07:13:40|355.9|354.2|355.84|354.14|355.95|354.25|355.84|354.14|14
1729062830000|2024-10-16 07:13:50|355.83|354.13|355.94|354.24|355.98|354.28|355.82|354.12|19
1729062840000|2024-10-16 07:14:00|355.95|354.25|356.11|354.41|356.18|354.48|355.95|354.25|13
1729062850000|2024-10-16 07:14:10|356.13|354.43|355.8|354.1|356.13|354.43|355.76|354.06|20
1729062860000|2024-10-16 07:14:20|355.81|354.11|356.11|354.41|356.13|354.43|355.81|354.11|16
1729062870000|2024-10-16 07:14:30|356.13|354.43|356|354.3|356.15|354.45|356|354.3|14
1729062880000|2024-10-16 07:14:40|356.01|354.31|355.91|354.21|356.01|354.31|355.9|354.2|8
1729062890000|2024-10-16 07:14:50|355.9|354.2|355.88|354.18|355.97|354.27|355.88|354.18|12
1729062900000|2024-10-16 07:15:00|355.89|354.19|356.01|354.31|356.03|354.33|355.89|354.19|22
1729062910000|2024-10-16 07:15:10|356|354.3|356.09|354.39|356.11|354.41|356|354.3|16
1729062920000|2024-10-16 07:15:20|356.14|354.44|356.29|354.59|356.29|354.59|356.12|354.42|19
1729062930000|2024-10-16 07:15:30|356.26|354.56|356.18|354.48|356.3|354.6|356.16|354.46|21
1729062940000|2024-10-16 07:15:40|356.2|354.5|355.91|354.21|356.2|354.5|355.89|354.19|16
1729062950000|2024-10-16 07:15:50|355.92|354.22|355.27|353.57|355.93|354.23|355.27|353.57|21
1729062960000|2024-10-16 07:16:00|355.29|353.59|355.68|353.98|355.69|353.99|355.29|353.59|19
1729062970000|2024-10-16 07:16:10|355.69|353.99|355.66|353.96|355.83|354.13|355.53|353.83|25
1729062980000|2024-10-16 07:16:20|355.71|354.01|355.76|354.06|355.84|354.14|355.62|353.92|21
1729062990000|2024-10-16 07:16:30|355.75|354.05|355.42|353.72|355.75|354.05|355.34|353.64|21
1729063000000|2024-10-16 07:16:40|355.44|353.74|355.38|353.68|355.46|353.76|355.38|353.68|13
1729063010000|2024-10-16 07:16:50|355.37|353.67|355.45|353.75|355.47|353.77|355.37|353.67|11
1729063020000|2024-10-16 07:17:00|355.57|353.87|355.74|354.04|355.85|354.15|355.57|353.87|21
1729063030000|2024-10-16 07:17:10|355.72|354.02|355.65|353.95|355.79|354.09|355.65|353.95|23
1729063040000|2024-10-16 07:17:20|355.64|353.94|355.74|354.04|355.8|354.1|355.64|353.94|16
1729063050000|2024-10-16 07:17:30|355.75|354.05|355.85|354.15|355.86|354.16|355.75|354.05|7
1729063060000|2024-10-16 07:17:40|355.9|354.2|355.85|354.15|355.9|354.2|355.85|354.15|10
1729063070000|2024-10-16 07:17:50|355.87|354.17|355.73|354.03|355.87|354.17|355.73|354.03|16
1729063080000|2024-10-16 07:18:00|355.75|354.05|356.05|354.35|356.06|354.36|355.75|354.05|25
1729063090000|2024-10-16 07:18:10|356.06|354.36|356.25|354.55|356.28|354.58|356.06|354.36|12
1729063100000|2024-10-16 07:18:20|356.24|354.54|356.48|354.78|356.51|354.81|356.24|354.54|17
1729063110000|2024-10-16 07:18:30|356.49|354.79|356.42|354.72|356.51|354.81|356.42|354.72|8
1729063120000|2024-10-16 07:18:40|356.43|354.73|356.42|354.72|356.43|354.73|356.42|354.72|6
1729063130000|2024-10-16 07:18:50|356.43|354.73|356.47|354.77|356.47|354.77|356.43|354.73|4
1729063140000|2024-10-16 07:19:00|356.46|354.76|356.53|354.83|356.62|354.92|356.4|354.7|26
1729063150000|2024-10-16 07:19:10|356.59|354.89|356.57|354.87|356.61|354.91|356.47|354.77|14
1729063160000|2024-10-16 07:19:20|356.63|354.93|356.61|354.91|356.67|354.97|356.6|354.9|7
1729063170000|2024-10-16 07:19:30|356.69|354.99|356.6|354.9|356.72|355.02|356.58|354.88|16
1729063180000|2024-10-16 07:19:40|356.58|354.88|356.56|354.86|356.65|354.95|356.56|354.86|6
1729063190000|2024-10-16 07:19:50|356.6|354.9|356.68|354.98|356.68|354.98|356.57|354.87|18
1729063200000|2024-10-16 07:20:00|356.69|354.99|356.88|355.18|356.89|355.19|356.69|354.99|13
1729063210000|2024-10-16 07:20:10|356.89|355.19|356.86|355.16|356.89|355.19|356.81|355.11|14
1729063220000|2024-10-16 07:20:20|356.87|355.17|357.09|355.39|357.09|355.39|356.87|355.17|18
1729063230000|2024-10-16 07:20:30|357.1|355.4|357.09|355.39|357.1|355.4|357.02|355.32|12
1729063240000|2024-10-16 07:20:40|357.07|355.37|357.28|355.58|357.34|355.64|357.07|355.37|21
1729063250000|2024-10-16 07:20:50|357.27|355.57|357.19|355.49|357.33|355.63|357.18|355.48|18
1729063260000|2024-10-16 07:21:00|357.2|355.5|357.17|355.47|357.21|355.51|357.16|355.46|13
1729063270000|2024-10-16 07:21:10|357.2|355.5|357.12|355.42|357.26|355.56|357.1|355.4|18
1729063280000|2024-10-16 07:21:20|357.13|355.43|357.26|355.56|357.37|355.67|357.13|355.43|12
1729063290000|2024-10-16 07:21:30|357.25|355.55|356.94|355.24|357.25|355.55|356.93|355.23|13
1729063300000|2024-10-16 07:21:40|356.97|355.27|356.97|355.27|357.04|355.34|356.95|355.25|18
1729063310000|2024-10-16 07:21:50|356.96|355.26|357.06|355.36|357.1|355.4|356.96|355.26|17
1729063320000|2024-10-16 07:22:00|357.05|355.35|357.1|355.4|357.14|355.44|357.02|355.32|24
1729063330000|2024-10-16 07:22:10|357.08|355.38|357.02|355.32|357.08|355.38|357.01|355.31|10
1729063340000|2024-10-16 07:22:20|357.01|355.31|357.04|355.34|357.04|355.34|357|355.3|4
1729063350000|2024-10-16 07:22:30|357.03|355.33|356.86|355.16|357.04|355.34|356.86|355.16|13
1729063360000|2024-10-16 07:22:40|356.84|355.14|356.99|355.29|357.07|355.37|356.83|355.13|23
1729063370000|2024-10-16 07:22:50|356.98|355.28|356.82|355.12|356.98|355.28|356.81|355.11|8
1729063380000|2024-10-16 07:23:00|356.81|355.11|356.7|355|356.81|355.11|356.63|354.93|21
1729063390000|2024-10-16 07:23:10|356.72|355.02|356.8|355.1|356.8|355.1|356.72|355.02|6
1729063400000|2024-10-16 07:23:20|356.79|355.09|356.5|354.8|356.79|355.09|356.5|354.8|17
1729063410000|2024-10-16 07:23:30|356.41|354.71|355.92|354.22|356.41|354.71|355.92|354.22|12
1729063420000|2024-10-16 07:23:40|355.9|354.2|356.02|354.32|356.03|354.33|355.9|354.2|6
1729063430000|2024-10-16 07:23:50|356|354.3|355.97|354.27|356.03|354.33|355.86|354.16|12
1729063440000|2024-10-16 07:24:00|356.01|354.31|356.21|354.51|356.21|354.51|356.01|354.31|19
1729063450000|2024-10-16 07:24:10|356.2|354.5|356.23|354.53|356.32|354.62|356.15|354.45|16
1729063460000|2024-10-16 07:24:20|356.24|354.54|356.51|354.81|356.55|354.85|356.24|354.54|19
1729063470000|2024-10-16 07:24:30|356.52|354.82|356.6|354.9|356.64|354.94|356.52|354.82|13
1729063480000|2024-10-16 07:24:40|356.59|354.89|356.56|354.86|356.6|354.9|356.51|354.81|18
1729063490000|2024-10-16 07:24:50|356.59|354.89|356.77|355.07|356.84|355.14|356.57|354.87|23
1729063500000|2024-10-16 07:25:00|356.78|355.08|356.73|355.03|356.87|355.17|356.73|355.03|21
1729063510000|2024-10-16 07:25:10|356.72|355.02|356.65|354.95|356.78|355.08|356.65|354.95|14
1729063520000|2024-10-16 07:25:20|356.64|354.94|356.62|354.92|356.66|354.96|356.62|354.92|9
1729063530000|2024-10-16 07:25:30|356.61|354.91|356.66|354.96|356.67|354.97|356.61|354.91|9
1729063540000|2024-10-16 07:25:40|356.69|354.99|356.75|355.05|357|355.3|356.69|354.99|15
1729063550000|2024-10-16 07:25:50|356.74|355.04|356.72|355.02|356.74|355.04|356.7|355|8
1729063560000|2024-10-16 07:26:00|356.71|355.01|356.88|355.18|356.89|355.19|356.71|355.01|14
1729063570000|2024-10-16 07:26:10|356.95|355.25|356.87|355.17|356.95|355.25|356.87|355.17|11
1729063580000|2024-10-16 07:26:20|356.86|355.16|356.87|355.17|356.91|355.21|356.85|355.15|8
1729063590000|2024-10-16 07:26:30|356.89|355.19|356.88|355.18|356.91|355.21|356.87|355.17|17
1729063600000|2024-10-16 07:26:40|356.87|355.17|356.68|354.98|356.88|355.18|356.68|354.98|15
1729063610000|2024-10-16 07:26:50|356.67|354.97|356.71|355.01|356.74|355.04|356.67|354.97|9
1729063620000|2024-10-16 07:27:00|356.72|355.02|356.67|354.97|356.74|355.04|356.66|354.96|16
1729063630000|2024-10-16 07:27:10|356.68|354.98|356.56|354.86|356.68|354.98|356.51|354.81|8
1729063640000|2024-10-16 07:27:20|356.55|354.85|356.04|354.34|356.55|354.85|355.97|354.27|13
1729063650000|2024-10-16 07:27:30|356.06|354.36|355.92|354.22|356.06|354.36|355.92|354.22|22
1729063660000|2024-10-16 07:27:40|355.88|354.18|356.06|354.36|356.06|354.36|355.88|354.18|20
1729063670000|2024-10-16 07:27:50|356.05|354.35|356.05|354.35|356.13|354.43|356.04|354.34|14
1729063680000|2024-10-16 07:28:00|356.02|354.32|355.91|354.21|356.02|354.32|355.91|354.21|11
1729063690000|2024-10-16 07:28:10|355.9|354.2|355.87|354.17|355.93|354.23|355.87|354.17|9
1729063700000|2024-10-16 07:28:20|355.91|354.21|355.63|353.93|355.91|354.21|355.63|353.93|15
1729063710000|2024-10-16 07:28:30|355.64|353.94|355.69|353.99|355.77|354.07|355.56|353.86|20
1729063720000|2024-10-16 07:28:40|355.7|354|355.81|354.11|355.85|354.15|355.7|354|20
1729063730000|2024-10-16 07:28:50|355.82|354.12|355.76|354.06|355.86|354.16|355.76|354.06|9
1729063740000|2024-10-16 07:29:00|355.78|354.08|355.8|354.1|355.85|354.15|355.73|354.03|19
1729063750000|2024-10-16 07:29:10|355.78|354.08|355.68|353.98|355.8|354.1|355.67|353.97|10
1729063760000|2024-10-16 07:29:20|355.67|353.97|355.74|354.04|355.74|354.04|355.66|353.96|11
1729063770000|2024-10-16 07:29:30|355.73|354.03|355.74|354.04|355.84|354.14|355.69|353.99|19
1729063780000|2024-10-16 07:29:40|355.75|354.05|355.81|354.11|355.81|354.11|355.73|354.03|9
1729063790000|2024-10-16 07:29:50|355.8|354.1|355.77|354.07|355.8|354.1|355.74|354.04|15
1729063800000|2024-10-16 07:30:00|355.8|354.1|355.88|354.18|355.97|354.27|355.8|354.1|12
1729063810000|2024-10-16 07:30:10|355.87|354.17|356.08|354.38|356.08|354.38|355.87|354.17|13
1729063820000|2024-10-16 07:30:20|356.03|354.33|356|354.3|356.1|354.4|356|354.3|11
1729063830000|2024-10-16 07:30:30|355.99|354.29|355.93|354.23|355.99|354.29|355.93|354.23|13
1729063840000|2024-10-16 07:30:40|355.91|354.21|355.69|353.99|355.91|354.21|355.66|353.96|15
1729063850000|2024-10-16 07:30:50|355.7|354|355.77|354.07|355.77|354.07|355.7|354|5
1729063860000|2024-10-16 07:31:00|355.78|354.08|355.92|354.22|355.92|354.22|355.71|354.01|9
1729063870000|2024-10-16 07:31:10|355.95|354.25|356.04|354.34|356.11|354.41|355.93|354.23|16
1729063880000|2024-10-16 07:31:20|356.02|354.32|355.94|354.24|356.02|354.32|355.94|354.24|11
1729063890000|2024-10-16 07:31:30|355.89|354.19|355.79|354.09|355.95|354.25|355.79|354.09|23
1729063900000|2024-10-16 07:31:40|355.78|354.08|355.5|353.8|355.78|354.08|355.34|353.64|15
1729063910000|2024-10-16 07:31:50|355.46|353.76|355.5|353.8|355.5|353.8|355.46|353.76|4
1729063920000|2024-10-16 07:32:00|355.63|353.93|355.72|354.02|355.72|354.02|355.63|353.93|8
1729063930000|2024-10-16 07:32:10|355.84|354.14|355.94|354.24|355.94|354.24|355.84|354.14|3
1729063950000|2024-10-16 07:32:30|356.04|354.34|356.38|354.68|356.38|354.68|356.02|354.32|17
1729063960000|2024-10-16 07:32:40|356.33|354.63|356.33|354.63|356.38|354.68|356.32|354.62|16
1729063970000|2024-10-16 07:32:50|356.35|354.65|356.29|354.59|356.37|354.67|356.28|354.58|8
1729063980000|2024-10-16 07:33:00|356.3|354.6|356.14|354.44|356.3|354.6|356.13|354.43|19
1729063990000|2024-10-16 07:33:10|356.15|354.45|356.22|354.52|356.38|354.68|356.15|354.45|17
1729064000000|2024-10-16 07:33:20|356.21|354.51|355.54|353.84|356.21|354.51|355.54|353.84|16
1729064010000|2024-10-16 07:33:30|355.53|353.83|355.65|353.95|355.65|353.95|355.47|353.77|18
1729064020000|2024-10-16 07:33:40|355.66|353.96|355.71|354.01|355.71|354.01|355.64|353.94|15
1729064030000|2024-10-16 07:33:50|355.72|354.02|355.88|354.18|355.9|354.2|355.72|354.02|13
1729064040000|2024-10-16 07:34:00|355.89|354.19|356.09|354.39|356.1|354.4|355.89|354.19|9
1729064050000|2024-10-16 07:34:10|356.1|354.4|356.16|354.46|356.16|354.46|356.08|354.38|8
1729064060000|2024-10-16 07:34:20|356.17|354.47|356.28|354.58|356.32|354.62|356.16|354.46|21
1729064070000|2024-10-16 07:34:30|356.33|354.63|356.23|354.53|356.38|354.68|356.23|354.53|15
1729064080000|2024-10-16 07:34:40|356.22|354.52|356.2|354.5|356.28|354.58|356.2|354.5|18
1729064090000|2024-10-16 07:34:50|356.28|354.58|356.46|354.76|356.46|354.76|356.28|354.58|8
1729064100000|2024-10-16 07:35:00|356.45|354.75|356.17|354.47|356.45|354.75|356.17|354.47|14
1729064110000|2024-10-16 07:35:10|356.21|354.51|356.49|354.79|356.62|354.92|356.2|354.5|16
1729064120000|2024-10-16 07:35:20|356.5|354.8|356.6|354.9|356.64|354.94|356.5|354.8|16
1729064130000|2024-10-16 07:35:30|356.61|354.91|356.7|355|356.71|355.01|356.61|354.91|6
1729064140000|2024-10-16 07:35:40|356.71|355.01|356.69|354.99|356.82|355.12|356.67|354.97|22
1729064150000|2024-10-16 07:35:50|356.72|355.02|356.72|355.02|356.74|355.04|356.66|354.96|10
1729064160000|2024-10-16 07:36:00|356.74|355.04|356.74|355.04|356.74|355.04|356.71|355.01|6
1729064170000|2024-10-16 07:36:10|356.76|355.06|356.77|355.07|356.77|355.07|356.76|355.06|2
1729064180000|2024-10-16 07:36:20|356.91|355.21|357|355.3|357.01|355.31|356.91|355.21|8
1729064190000|2024-10-16 07:36:30|357.01|355.31|356.97|355.27|357.01|355.31|356.97|355.27|5
1729064200000|2024-10-16 07:36:40|356.96|355.26|356.9|355.2|356.96|355.26|356.89|355.19|13
1729064210000|2024-10-16 07:36:50|356.89|355.19|356.64|354.94|356.89|355.19|356.64|354.94|19
1729064220000|2024-10-16 07:37:00|356.66|354.96|356.65|354.95|356.74|355.04|356.65|354.95|18
1729064230000|2024-10-16 07:37:10|356.66|354.96|356.79|355.09|356.79|355.09|356.64|354.94|14
1729064240000|2024-10-16 07:37:20|356.88|355.18|356.88|355.18|356.98|355.28|356.88|355.18|13
1729064250000|2024-10-16 07:37:30|356.85|355.15|356.7|355|356.86|355.16|356.7|355|14
1729064260000|2024-10-16 07:37:40|356.69|354.99|356.57|354.87|356.69|354.99|356.56|354.86|16
1729064270000|2024-10-16 07:37:50|356.54|354.84|356.29|354.59|356.56|354.86|356.29|354.59|17
1729064280000|2024-10-16 07:38:00|356.32|354.62|356.18|354.48|356.32|354.62|356.18|354.48|7
1729064290000|2024-10-16 07:38:10|356.2|354.5|356.27|354.57|356.31|354.61|356.2|354.5|23
1729064300000|2024-10-16 07:38:20|356.28|354.58|356.23|354.53|356.33|354.63|356.23|354.53|10
1729064310000|2024-10-16 07:38:30|356.24|354.54|356.19|354.49|356.3|354.6|356.19|354.49|20
1729064320000|2024-10-16 07:38:40|356.21|354.51|356.19|354.49|356.23|354.53|356.18|354.48|9
1729064330000|2024-10-16 07:38:50|356.18|354.48|356.17|354.47|356.18|354.48|356.17|354.47|6
1729064340000|2024-10-16 07:39:00|356.16|354.46|356.16|354.46|356.16|354.46|356.15|354.45|3
1729064350000|2024-10-16 07:39:10|356.15|354.45|356.16|354.46|356.16|354.46|356.15|354.45|2
1729064360000|2024-10-16 07:39:20|356.15|354.45|356.16|354.46|356.16|354.46|356.15|354.45|2
1729064370000|2024-10-16 07:39:30|356.31|354.61|356.37|354.67|356.38|354.68|356.31|354.61|8
1729064390000|2024-10-16 07:39:50|356.36|354.66|356.37|354.67|356.37|354.67|356.36|354.66|2
1729064400000|2024-10-16 07:40:00|356.36|354.66|356.36|354.66|356.36|354.66|356.36|354.66|1
1729064410000|2024-10-16 07:40:10|356.35|354.65|356.37|354.67|356.37|354.67|356.35|354.65|2
1729064440000|2024-10-16 07:40:40|356.38|354.68|356.6|354.9|356.6|354.9|356.38|354.68|4
1729064450000|2024-10-16 07:40:50|356.54|354.84|356.54|354.84|356.6|354.9|356.54|354.84|9
1729064460000|2024-10-16 07:41:00|356.55|354.85|356.53|354.83|356.55|354.85|356.52|354.82|6
1729064470000|2024-10-16 07:41:10|356.52|354.82|356.48|354.78|356.52|354.82|356.47|354.77|7
1729064480000|2024-10-16 07:41:20|356.5|354.8|356.56|354.86|356.56|354.86|356.5|354.8|4
1729064490000|2024-10-16 07:41:30|356.57|354.87|356.57|354.87|356.6|354.9|356.55|354.85|12
1729064500000|2024-10-16 07:41:40|356.55|354.85|356.5|354.8|356.56|354.86|356.5|354.8|6
1729064510000|2024-10-16 07:41:50|356.49|354.79|356.32|354.62|356.49|354.79|356.26|354.56|16
1729064520000|2024-10-16 07:42:00|356.31|354.61|356.33|354.63|356.34|354.64|356.27|354.57|22
1729064530000|2024-10-16 07:42:10|356.29|354.59|356.13|354.43|356.32|354.62|356.13|354.43|16
1729064540000|2024-10-16 07:42:20|356.12|354.42|355.89|354.19|356.12|354.42|355.89|354.19|14
1729064550000|2024-10-16 07:42:30|355.88|354.18|355.92|354.22|355.92|354.22|355.88|354.18|4
1729064560000|2024-10-16 07:42:40|355.93|354.23|356.13|354.43|356.13|354.43|355.93|354.23|6
1729064570000|2024-10-16 07:42:50|356.12|354.42|356.07|354.37|356.13|354.43|356.07|354.37|13
1729064580000|2024-10-16 07:43:00|356.05|354.35|356.08|354.38|356.08|354.38|356.02|354.32|9
1729064590000|2024-10-16 07:43:10|356.07|354.37|356.03|354.33|356.08|354.38|356.03|354.33|9
1729064600000|2024-10-16 07:43:20|356.01|354.31|355.67|353.97|356.01|354.31|355.67|353.97|15
1729064610000|2024-10-16 07:43:30|355.68|353.98|355.7|354|355.73|354.03|355.68|353.98|9
1729064620000|2024-10-16 07:43:40|355.72|354.02|355.72|354.02|355.73|354.03|355.67|353.97|8
1729064630000|2024-10-16 07:43:50|355.73|354.03|355.73|354.03|355.8|354.1|355.71|354.01|12
1729064640000|2024-10-16 07:44:00|355.72|354.02|355.9|354.2|355.91|354.21|355.72|354.02|12
1729064650000|2024-10-16 07:44:10|355.91|354.21|355.92|354.22|355.92|354.22|355.91|354.21|2
1729064660000|2024-10-16 07:44:20|355.91|354.21|355.91|354.21|355.91|354.21|355.91|354.21|1
1729064670000|2024-10-16 07:44:30|355.89|354.19|355.89|354.19|355.9|354.2|355.89|354.19|3
1729064680000|2024-10-16 07:44:40|355.9|354.2|355.9|354.2|355.91|354.21|355.9|354.2|5
1729064690000|2024-10-16 07:44:50|355.91|354.21|355.91|354.21|355.91|354.21|355.9|354.2|5
1729064700000|2024-10-16 07:45:00|355.9|354.2|355.91|354.21|355.91|354.21|355.9|354.2|6
1729064710000|2024-10-16 07:45:10|355.9|354.2|355.9|354.2|355.9|354.2|355.9|354.2|1
1729064720000|2024-10-16 07:45:20|355.91|354.21|356.04|354.34|356.09|354.39|355.88|354.18|16
1729064730000|2024-10-16 07:45:30|356.03|354.33|356|354.3|356.03|354.33|355.91|354.21|20
1729064740000|2024-10-16 07:45:40|355.99|354.29|356.01|354.31|356.09|354.39|355.99|354.29|23
1729064750000|2024-10-16 07:45:50|356.02|354.32|356.15|354.45|356.15|354.45|356.02|354.32|11
1729064760000|2024-10-16 07:46:00|356.12|354.42|356.25|354.55|356.34|354.64|356.12|354.42|16
1729064770000|2024-10-16 07:46:10|356.27|354.57|356.35|354.65|356.37|354.67|356.27|354.57|17
1729064780000|2024-10-16 07:46:20|356.34|354.64|356.35|354.65|356.36|354.66|356.34|354.64|13
1729064790000|2024-10-16 07:46:30|356.36|354.66|356.37|354.67|356.37|354.67|356.33|354.63|8
1729064800000|2024-10-16 07:46:40|356.39|354.69|356.39|354.69|356.39|354.69|356.39|354.69|1
1729064810000|2024-10-16 07:46:50|356.4|354.7|356.39|354.69|356.4|354.7|356.39|354.69|2
1729064820000|2024-10-16 07:47:00|356.4|354.7|356.39|354.69|356.4|354.7|356.39|354.69|4
1729064830000|2024-10-16 07:47:10|356.38|354.68|356.38|354.68|356.38|354.68|356.38|354.68|1
1729064840000|2024-10-16 07:47:20|356.37|354.67|356.09|354.39|356.37|354.67|356.08|354.38|16
1729064850000|2024-10-16 07:47:30|356.08|354.38|356.17|354.47|356.17|354.47|356.08|354.38|9
1729064860000|2024-10-16 07:47:40|356.16|354.46|356.16|354.46|356.16|354.46|356.16|354.46|1
1729064870000|2024-10-16 07:47:50|356.2|354.5|356.19|354.49|356.2|354.5|356.19|354.49|2
1729064880000|2024-10-16 07:48:00|356.18|354.48|356.11|354.41|356.18|354.48|356.11|354.41|6
1729064890000|2024-10-16 07:48:10|355.96|354.26|355.79|354.09|355.96|354.26|355.79|354.09|20
1729064900000|2024-10-16 07:48:20|355.65|353.95|355.28|353.58|355.65|353.95|355.25|353.55|20
1729064910000|2024-10-16 07:48:30|355.29|353.59|355.34|353.64|355.37|353.67|355.29|353.59|7
1729064920000|2024-10-16 07:48:40|355.25|353.55|355.27|353.57|355.27|353.57|355.16|353.46|7
1729064930000|2024-10-16 07:48:50|355.28|353.58|355.33|353.63|355.33|353.63|355.28|353.58|7
1729064940000|2024-10-16 07:49:00|355.32|353.62|355.34|353.64|355.34|353.64|355.32|353.62|5
1729064950000|2024-10-16 07:49:10|355.35|353.65|355.37|353.67|355.37|353.67|355.35|353.65|3
1729064960000|2024-10-16 07:49:20|355.38|353.68|355.39|353.69|355.39|353.69|355.38|353.68|2
1729064970000|2024-10-16 07:49:30|355.47|353.77|356.01|354.31|356.01|354.31|355.47|353.77|14
1729064980000|2024-10-16 07:49:40|356.07|354.37|356.11|354.41|356.14|354.44|356.07|354.37|12
1729064990000|2024-10-16 07:49:50|356.1|354.4|356.1|354.4|356.13|354.43|356.1|354.4|8
1729065000000|2024-10-16 07:50:00|356.13|354.43|356.04|354.34|356.16|354.46|356.04|354.34|19
1729065010000|2024-10-16 07:50:10|356.03|354.33|355.79|354.09|356.03|354.33|355.79|354.09|12
1729065020000|2024-10-16 07:50:20|355.78|354.08|355.65|353.95|355.82|354.12|355.65|353.95|21
1729065030000|2024-10-16 07:50:30|355.64|353.94|355.61|353.91|355.64|353.94|355.61|353.91|11
1729065040000|2024-10-16 07:50:40|355.6|353.9|355.45|353.75|355.63|353.93|355.44|353.74|15
1729065050000|2024-10-16 07:50:50|355.44|353.74|355.54|353.84|355.54|353.84|355.44|353.74|9
1729065060000|2024-10-16 07:51:00|355.53|353.83|355.66|353.96|355.66|353.96|355.51|353.81|11
1729065070000|2024-10-16 07:51:10|355.71|354.01|355.59|353.89|355.71|354.01|355.58|353.88|21
1729065080000|2024-10-16 07:51:20|355.58|353.88|355.72|354.02|355.72|354.02|355.58|353.88|10
1729065090000|2024-10-16 07:51:30|355.73|354.03|355.73|354.03|355.74|354.04|355.72|354.02|9
1729065100000|2024-10-16 07:51:40|355.74|354.04|355.67|353.97|355.76|354.06|355.67|353.97|10
1729065110000|2024-10-16 07:51:50|355.68|353.98|355.73|354.03|355.75|354.05|355.67|353.97|13
1729065120000|2024-10-16 07:52:00|355.72|354.02|355.77|354.07|355.77|354.07|355.71|354.01|6
1729065130000|2024-10-16 07:52:10|355.78|354.08|355.8|354.1|355.8|354.1|355.78|354.08|3
1729065140000|2024-10-16 07:52:20|355.81|354.11|355.85|354.15|355.92|354.22|355.78|354.08|9
1729065150000|2024-10-16 07:52:30|355.86|354.16|355.92|354.22|355.94|354.24|355.86|354.16|14
1729065160000|2024-10-16 07:52:40|355.91|354.21|355.85|354.15|355.92|354.22|355.84|354.14|9
1729065170000|2024-10-16 07:52:50|355.86|354.16|355.82|354.12|355.87|354.17|355.8|354.1|12
1729065180000|2024-10-16 07:53:00|355.84|354.14|355.92|354.22|355.92|354.22|355.82|354.12|6
1729065190000|2024-10-16 07:53:10|355.94|354.24|355.92|354.22|355.96|354.26|355.87|354.17|19
1729065200000|2024-10-16 07:53:20|355.91|354.21|355.92|354.22|355.95|354.25|355.89|354.19|14
1729065210000|2024-10-16 07:53:30|355.91|354.21|355.88|354.18|355.94|354.24|355.87|354.17|11
1729065220000|2024-10-16 07:53:40|355.87|354.17|355.95|354.25|356|354.3|355.87|354.17|12
1729065230000|2024-10-16 07:53:50|355.96|354.26|356.14|354.44|356.14|354.44|355.95|354.25|7
1729065240000|2024-10-16 07:54:00|356.13|354.43|356.08|354.38|356.13|354.43|356.06|354.36|23
1729065250000|2024-10-16 07:54:10|356.07|354.37|356.05|354.35|356.08|354.38|356.05|354.35|8
1729065260000|2024-10-16 07:54:20|356.06|354.36|356.1|354.4|356.1|354.4|356.04|354.34|14
1729065270000|2024-10-16 07:54:30|356.17|354.47|356.12|354.42|356.18|354.48|356.12|354.42|10
1729065280000|2024-10-16 07:54:40|356.2|354.5|356.19|354.49|356.26|354.56|356.19|354.49|11
1729065290000|2024-10-16 07:54:50|356.15|354.45|356.11|354.41|356.15|354.45|356.1|354.4|10
1729065300000|2024-10-16 07:55:00|356.12|354.42|356.14|354.44|356.17|354.47|356.12|354.42|10
1729065310000|2024-10-16 07:55:10|356.13|354.43|356.1|354.4|356.13|354.43|356.07|354.37|10
1729065320000|2024-10-16 07:55:20|356.09|354.39|356|354.3|356.09|354.39|356|354.3|13
1729065330000|2024-10-16 07:55:30|355.99|354.29|356.01|354.31|356.01|354.31|355.99|354.29|2
1729065340000|2024-10-16 07:55:40|355.99|354.29|356|354.3|356.04|354.34|355.99|354.29|8
1729065350000|2024-10-16 07:55:50|356.04|354.34|356.12|354.42|356.12|354.42|356.03|354.33|5
1729065360000|2024-10-16 07:56:00|356.17|354.47|356.18|354.48|356.23|354.53|356.16|354.46|14
1729065370000|2024-10-16 07:56:10|356.17|354.47|356.07|354.37|356.17|354.47|356.05|354.35|12
1729065380000|2024-10-16 07:56:20|356.11|354.41|356.09|354.39|356.11|354.41|356.09|354.39|3
1729065390000|2024-10-16 07:56:30|356.1|354.4|356.11|354.41|356.11|354.41|356.06|354.36|13
1729065400000|2024-10-16 07:56:40|356.1|354.4|356.15|354.45|356.15|354.45|356.08|354.38|6
1729065410000|2024-10-16 07:56:50|356.12|354.42|356.25|354.55|356.26|354.56|356.12|354.42|11
1729065420000|2024-10-16 07:57:00|356.24|354.54|356.14|354.44|356.24|354.54|356.14|354.44|16
1729065430000|2024-10-16 07:57:10|356.13|354.43|355.98|354.28|356.13|354.43|355.96|354.26|13
1729065440000|2024-10-16 07:57:20|356|354.3|355.95|354.25|356|354.3|355.91|354.21|19
1729065450000|2024-10-16 07:57:30|355.96|354.26|355.99|354.29|356.05|354.35|355.96|354.26|7
1729065460000|2024-10-16 07:57:40|355.98|354.28|356.06|354.36|356.08|354.38|355.96|354.26|19
1729065470000|2024-10-16 07:57:50|356.05|354.35|356.04|354.34|356.05|354.35|356.02|354.32|11
1729065480000|2024-10-16 07:58:00|356.07|354.37|356.05|354.35|356.08|354.38|356.03|354.33|4
1729065490000|2024-10-16 07:58:10|356.06|354.36|356.32|354.62|356.33|354.63|356.06|354.36|20
1729065500000|2024-10-16 07:58:20|356.31|354.61|356.26|354.56|356.31|354.61|356.22|354.52|15
1729065510000|2024-10-16 07:58:30|356.27|354.57|356.21|354.51|356.3|354.6|356.21|354.51|19
1729065520000|2024-10-16 07:58:40|356.19|354.49|356.22|354.52|356.24|354.54|356.19|354.49|6
1729065530000|2024-10-16 07:58:50|356.26|354.56|356.14|354.44|356.26|354.56|356.14|354.44|11
1729065540000|2024-10-16 07:59:00|356.13|354.43|356.2|354.5|356.21|354.51|356.1|354.4|17
1729065550000|2024-10-16 07:59:10|356.21|354.51|356.16|354.46|356.21|354.51|356.16|354.46|9
1729065560000|2024-10-16 07:59:20|356.15|354.45|356.16|354.46|356.16|354.46|356.13|354.43|20
1729065570000|2024-10-16 07:59:30|356.15|354.45|356.18|354.48|356.18|354.48|356.12|354.42|11
1729065580000|2024-10-16 07:59:40|356.19|354.49|356.2|354.5|356.22|354.52|356.19|354.49|6
1729065590000|2024-10-16 07:59:50|356.19|354.49|356.2|354.5|356.23|354.53|356.19|354.49|4
1729065600000|2024-10-16 08:00:00|356.23|354.53|356.17|354.47|356.24|354.54|356.13|354.43|10
1729065610000|2024-10-16 08:00:10|356.16|354.46|355.98|354.28|356.17|354.47|355.98|354.28|23
1729065620000|2024-10-16 08:00:20|355.99|354.29|355.98|354.28|356.03|354.33|355.98|354.28|7
1729065630000|2024-10-16 08:00:30|355.99|354.29|356.01|354.31|356.06|354.36|355.98|354.28|19
1729065640000|2024-10-16 08:00:40|356.04|354.34|356.1|354.4|356.1|354.4|356.04|354.34|5
1729065650000|2024-10-16 08:00:50|356.09|354.39|356.46|354.76|356.46|354.76|356.06|354.36|14
1729065660000|2024-10-16 08:01:00|356.51|354.81|356.46|354.76|356.57|354.87|356.45|354.75|20
1729065670000|2024-10-16 08:01:10|356.48|354.78|356.56|354.86|356.57|354.87|356.45|354.75|10
1729065680000|2024-10-16 08:01:20|356.53|354.83|356.8|355.1|356.81|355.11|356.53|354.83|22
1729065690000|2024-10-16 08:01:30|356.79|355.09|356.71|355.01|356.81|355.11|356.71|355.01|13
1729065700000|2024-10-16 08:01:40|356.74|355.04|356.68|354.98|356.74|355.04|356.68|354.98|9
1729065710000|2024-10-16 08:01:50|356.74|355.04|356.74|355.04|356.81|355.11|356.69|354.99|15
1729065720000|2024-10-16 08:02:00|356.75|355.05|356.82|355.12|356.82|355.12|356.74|355.04|14
1729065730000|2024-10-16 08:02:10|356.88|355.18|356.94|355.24|357.02|355.32|356.88|355.18|11
1729065780000|2024-10-16 08:03:00|356.95|355.25|357.03|355.33|357.03|355.33|356.94|355.24|14
1729065790000|2024-10-16 08:03:10|357.04|355.34|357.3|355.6|357.3|355.6|357.04|355.34|10
1729065800000|2024-10-16 08:03:20|357.29|355.59|357.33|355.63|357.37|355.67|357.29|355.59|18
1729065810000|2024-10-16 08:03:30|357.32|355.62|356.77|355.07|357.32|355.62|356.74|355.04|16
1729065820000|2024-10-16 08:03:40|356.76|355.06|356.63|354.93|356.77|355.07|356.63|354.93|11
1729065830000|2024-10-16 08:03:50|356.59|354.89|356.61|354.91|356.64|354.94|356.58|354.88|12
1729065840000|2024-10-16 08:04:00|356.58|354.88|356.31|354.61|356.58|354.88|356.31|354.61|10
1729065850000|2024-10-16 08:04:10|356.3|354.6|356.14|354.44|356.3|354.6|356.06|354.36|22
1729065860000|2024-10-16 08:04:20|356.16|354.46|356.33|354.63|356.33|354.63|356.15|354.45|16
1729065870000|2024-10-16 08:04:30|356.32|354.62|356.35|354.65|356.36|354.66|356.31|354.61|12
1729065880000|2024-10-16 08:04:40|356.41|354.71|356.61|354.91|356.61|354.91|356.41|354.71|11
1729065890000|2024-10-16 08:04:50|356.6|354.9|356.48|354.78|356.6|354.9|356.48|354.78|8
1729065900000|2024-10-16 08:05:00|356.46|354.76|356.57|354.87|356.62|354.92|356.44|354.74|16
1729065910000|2024-10-16 08:05:10|356.55|354.85|356.28|354.58|356.57|354.87|356.28|354.58|14
1729065920000|2024-10-16 08:05:20|356.3|354.6|356.34|354.64|356.35|354.65|356.16|354.46|22
1729065930000|2024-10-16 08:05:30|356.33|354.63|356.27|354.57|356.35|354.65|356.2|354.5|18
1729065940000|2024-10-16 08:05:40|356.28|354.58|356.16|354.46|356.29|354.59|356.16|354.46|14
1729065950000|2024-10-16 08:05:50|356.15|354.45|356.14|354.44|356.15|354.45|356.1|354.4|15
1729065960000|2024-10-16 08:06:00|356.16|354.46|356|354.3|356.16|354.46|355.98|354.28|15
1729065970000|2024-10-16 08:06:10|355.99|354.29|355.96|354.26|356.01|354.31|355.96|354.26|11
1729065980000|2024-10-16 08:06:20|355.98|354.28|355.93|354.23|355.98|354.28|355.9|354.2|10
1729065990000|2024-10-16 08:06:30|355.94|354.24|355.93|354.23|355.96|354.26|355.89|354.19|20
1729066000000|2024-10-16 08:06:40|355.94|354.24|356.05|354.35|356.05|354.35|355.93|354.23|12
1729066010000|2024-10-16 08:06:50|356.08|354.38|356.13|354.43|356.22|354.52|356.08|354.38|7
1729066020000|2024-10-16 08:07:00|356.14|354.44|356.03|354.33|356.14|354.44|356.03|354.33|17
1729066030000|2024-10-16 08:07:10|356.01|354.31|355.99|354.29|356.01|354.31|355.98|354.28|7
1729066040000|2024-10-16 08:07:20|356.01|354.31|356.11|354.41|356.11|354.41|356.01|354.31|4
1729066050000|2024-10-16 08:07:30|356.1|354.4|356.36|354.66|356.37|354.67|356.1|354.4|15
1729066060000|2024-10-16 08:07:40|356.34|354.64|356.21|354.51|356.37|354.67|356.19|354.49|20
1729066070000|2024-10-16 08:07:50|356.22|354.52|356.23|354.53|356.32|354.62|356.22|354.52|19
1729066080000|2024-10-16 08:08:00|356.22|354.52|356.33|354.63|356.33|354.63|356.22|354.52|10
1729066100000|2024-10-16 08:08:20|356.34|354.64|356.38|354.68|356.38|354.68|356.34|354.64|5
1729066110000|2024-10-16 08:08:30|356.37|354.67|356.38|354.68|356.38|354.68|356.37|354.67|2
1729066120000|2024-10-16 08:08:40|356.37|354.67|356.34|354.64|356.37|354.67|356.34|354.64|4
1729066130000|2024-10-16 08:08:50|356.36|354.66|356.29|354.59|356.36|354.66|356.27|354.57|9
1729066140000|2024-10-16 08:09:00|356.31|354.61|356.33|354.63|356.33|354.63|356.3|354.6|8
1729066150000|2024-10-16 08:09:10|356.34|354.64|356.53|354.83|356.55|354.85|356.34|354.64|7
1729066160000|2024-10-16 08:09:20|356.52|354.82|356.61|354.91|356.62|354.92|356.52|354.82|14
1729066170000|2024-10-16 08:09:30|356.63|354.93|356.59|354.89|356.64|354.94|356.58|354.88|15
1729066180000|2024-10-16 08:09:40|356.6|354.9|356.66|354.96|356.66|354.96|356.6|354.9|6
1729066190000|2024-10-16 08:09:50|356.67|354.97|356.88|355.18|356.88|355.18|356.67|354.97|7
1729066200000|2024-10-16 08:10:00|356.9|355.2|356.99|355.29|356.99|355.29|356.9|355.2|8
1729066210000|2024-10-16 08:10:10|356.98|355.28|357.01|355.31|357.05|355.35|356.88|355.18|16
1729066220000|2024-10-16 08:10:20|357.05|355.35|357.21|355.51|357.22|355.52|357.01|355.31|14
1729066230000|2024-10-16 08:10:30|357.22|355.52|357.3|355.6|357.32|355.62|357.21|355.51|18
1729066240000|2024-10-16 08:10:40|357.32|355.62|357.26|355.56|357.32|355.62|357.26|355.56|15
1729066250000|2024-10-16 08:10:50|357.21|355.51|357.14|355.44|357.21|355.51|357.13|355.43|12
1729066260000|2024-10-16 08:11:00|357.13|355.43|357.06|355.36|357.13|355.43|357.05|355.35|10
1729066270000|2024-10-16 08:11:10|357.05|355.35|356.81|355.11|357.06|355.36|356.81|355.11|11
1729066280000|2024-10-16 08:11:20|356.85|355.15|356.98|355.28|356.98|355.28|356.85|355.15|17
1729066290000|2024-10-16 08:11:30|356.99|355.29|356.96|355.26|357.03|355.33|356.95|355.25|13
1729066300000|2024-10-16 08:11:40|356.98|355.28|356.99|355.29|357.04|355.34|356.98|355.28|12
1729066310000|2024-10-16 08:11:50|357|355.3|357.07|355.37|357.08|355.38|357|355.3|14
1729066320000|2024-10-16 08:12:00|357.05|355.35|357.37|355.67|357.39|355.69|357.05|355.35|19
1729066330000|2024-10-16 08:12:10|357.38|355.68|357.48|355.78|357.49|355.79|357.38|355.68|15
1729066340000|2024-10-16 08:12:20|357.46|355.76|357.45|355.75|357.53|355.83|357.45|355.75|14
1729066350000|2024-10-16 08:12:30|357.43|355.73|357.36|355.66|357.43|355.73|357.36|355.66|9
1729066360000|2024-10-16 08:12:40|357.35|355.65|357.33|355.63|357.35|355.65|357.29|355.59|15
1729066370000|2024-10-16 08:12:50|357.31|355.61|357.16|355.46|357.31|355.61|357.12|355.42|11
1729066380000|2024-10-16 08:13:00|357.15|355.45|357.1|355.4|357.15|355.45|357.08|355.38|14
1729066390000|2024-10-16 08:13:10|357.09|355.39|357.03|355.33|357.13|355.43|357.01|355.31|15
1729066400000|2024-10-16 08:13:20|357.02|355.32|357.06|355.36|357.06|355.36|357.02|355.32|8
1729066410000|2024-10-16 08:13:30|357.11|355.41|356.96|355.26|357.11|355.41|356.96|355.26|14
1729066420000|2024-10-16 08:13:40|356.95|355.25|356.79|355.09|356.95|355.25|356.67|354.97|14
1729066430000|2024-10-16 08:13:50|356.76|355.06|356.84|355.14|356.86|355.16|356.76|355.06|15
1729066440000|2024-10-16 08:14:00|356.9|355.2|356.93|355.23|356.95|355.25|356.88|355.18|14
1729066450000|2024-10-16 08:14:10|356.95|355.25|356.88|355.18|356.98|355.28|356.88|355.18|13
1729066460000|2024-10-16 08:14:20|356.87|355.17|356.97|355.27|356.97|355.27|356.87|355.17|13
1729066470000|2024-10-16 08:14:30|356.98|355.28|356.9|355.2|356.98|355.28|356.89|355.19|8
1729066480000|2024-10-16 08:14:40|356.91|355.21|356.9|355.2|356.94|355.24|356.9|355.2|9
1729066490000|2024-10-16 08:14:50|356.88|355.18|356.84|355.14|356.88|355.18|356.84|355.14|3
1729066500000|2024-10-16 08:15:00|356.66|354.96|356.41|354.71|356.66|354.96|356.41|354.71|5
1729066510000|2024-10-16 08:15:10|356.44|354.74|356.29|354.59|356.51|354.81|356.28|354.58|20
1729066520000|2024-10-16 08:15:20|356.28|354.58|356.38|354.68|356.38|354.68|356.2|354.5|20
1729066530000|2024-10-16 08:15:30|356.42|354.72|356.26|354.56|356.42|354.72|356.25|354.55|9
1729066540000|2024-10-16 08:15:40|356.3|354.6|356.43|354.73|356.53|354.83|356.3|354.6|16
1729066550000|2024-10-16 08:15:50|356.42|354.72|356.42|354.72|356.46|354.76|356.39|354.69|15
1729066560000|2024-10-16 08:16:00|356.4|354.7|356.28|354.58|356.41|354.71|356.28|354.58|19
1729066570000|2024-10-16 08:16:10|356.25|354.55|356.31|354.61|356.36|354.66|356.24|354.54|9
1729066580000|2024-10-16 08:16:20|356.33|354.63|356.26|354.56|356.37|354.67|356.25|354.55|18
1729066590000|2024-10-16 08:16:30|356.25|354.55|356.16|354.46|356.29|354.59|356.16|354.46|16
1729066600000|2024-10-16 08:16:40|356.15|354.45|356.11|354.41|356.15|354.45|356.05|354.35|7
1729066610000|2024-10-16 08:16:50|356.18|354.48|356.14|354.44|356.22|354.52|356.12|354.42|19
1729066620000|2024-10-16 08:17:00|356.16|354.46|356.11|354.41|356.16|354.46|356.11|354.41|8
1729066630000|2024-10-16 08:17:10|356.09|354.39|355.89|354.19|356.09|354.39|355.89|354.19|17
1729066640000|2024-10-16 08:17:20|355.87|354.17|355.84|354.14|355.89|354.19|355.81|354.11|13
1729066650000|2024-10-16 08:17:30|355.88|354.18|356|354.3|356|354.3|355.82|354.12|8
1729066660000|2024-10-16 08:17:40|356.06|354.36|356.13|354.43|356.19|354.49|356.06|354.36|19
1729066670000|2024-10-16 08:17:50|356.19|354.49|356.17|354.47|356.19|354.49|356.12|354.42|15
1729066680000|2024-10-16 08:18:00|356.18|354.48|356.23|354.53|356.27|354.57|356.17|354.47|12
1729066690000|2024-10-16 08:18:10|356.24|354.54|356.33|354.63|356.36|354.66|356.24|354.54|12
1729066700000|2024-10-16 08:18:20|356.32|354.62|356.25|354.55|356.32|354.62|356.2|354.5|18
1729066710000|2024-10-16 08:18:30|356.45|354.75|356.78|355.08|356.83|355.13|356.45|354.75|20
1729066720000|2024-10-16 08:18:40|356.77|355.07|356.73|355.03|356.8|355.1|356.71|355.01|19
1729066730000|2024-10-16 08:18:50|356.75|355.05|356.69|354.99|356.78|355.08|356.69|354.99|20
1729066740000|2024-10-16 08:19:00|356.7|355|356.86|355.16|356.86|355.16|356.7|355|13
1729066750000|2024-10-16 08:19:10|356.87|355.17|356.89|355.19|356.93|355.23|356.86|355.16|17
1729066760000|2024-10-16 08:19:20|356.87|355.17|356.81|355.11|356.87|355.17|356.74|355.04|12
1729066770000|2024-10-16 08:19:30|356.82|355.12|356.78|355.08|356.82|355.12|356.77|355.07|10
1729066780000|2024-10-16 08:19:40|356.77|355.07|356.8|355.1|356.84|355.14|356.77|355.07|13
1729066790000|2024-10-16 08:19:50|356.77|355.07|356.8|355.1|356.8|355.1|356.76|355.06|6
1729066800000|2024-10-16 08:20:00|356.89|355.19|356.83|355.13|356.9|355.2|356.83|355.13|19
1729066810000|2024-10-16 08:20:10|356.85|355.15|356.84|355.14|356.85|355.15|356.79|355.09|11
1729066820000|2024-10-16 08:20:20|356.83|355.13|356.81|355.11|356.83|355.13|356.79|355.09|6
1729066830000|2024-10-16 08:20:30|356.82|355.12|356.85|355.15|356.93|355.23|356.82|355.12|13
1729066840000|2024-10-16 08:20:40|356.86|355.16|356.83|355.13|356.89|355.19|356.83|355.13|7
1729066850000|2024-10-16 08:20:50|356.82|355.12|356.81|355.11|356.82|355.12|356.76|355.06|11
1729066860000|2024-10-16 08:21:00|356.82|355.12|356.83|355.13|356.85|355.15|356.8|355.1|12
1729066870000|2024-10-16 08:21:10|356.81|355.11|356.81|355.11|356.83|355.13|356.78|355.08|9
1729066880000|2024-10-16 08:21:20|356.82|355.12|356.81|355.11|356.82|355.12|356.81|355.11|2
1729066890000|2024-10-16 08:21:30|356.82|355.12|356.87|355.17|356.87|355.17|356.82|355.12|7
1729066900000|2024-10-16 08:21:40|356.9|355.2|356.8|355.1|356.9|355.2|356.8|355.1|11
1729066910000|2024-10-16 08:21:50|356.81|355.11|356.88|355.18|356.88|355.18|356.81|355.11|4
1729066920000|2024-10-16 08:22:00|356.9|355.2|356.94|355.24|357.01|355.31|356.9|355.2|18
1729066930000|2024-10-16 08:22:10|356.95|355.25|357.02|355.32|357.06|355.36|356.95|355.25|13
1729066940000|2024-10-16 08:22:20|357.01|355.31|356.76|355.06|357.01|355.31|356.76|355.06|14
1729066950000|2024-10-16 08:22:30|356.65|354.95|356.57|354.87|356.65|354.95|356.54|354.84|9
1729066960000|2024-10-16 08:22:40|356.55|354.85|356.46|354.76|356.57|354.87|356.46|354.76|11
1729066970000|2024-10-16 08:22:50|356.53|354.83|356.56|354.86|356.56|354.86|356.53|354.83|8
1729066980000|2024-10-16 08:23:00|356.59|354.89|356.62|354.92|356.62|354.92|356.56|354.86|15
1729066990000|2024-10-16 08:23:10|356.63|354.93|356.65|354.95|356.75|355.05|356.61|354.91|19
1729067000000|2024-10-16 08:23:20|356.64|354.94|356.74|355.04|356.75|355.05|356.63|354.93|12
1729067010000|2024-10-16 08:23:30|356.75|355.05|356.75|355.05|356.75|355.05|356.66|354.96|17
1729067020000|2024-10-16 08:23:40|356.78|355.08|356.9|355.2|356.99|355.29|356.78|355.08|18
1729067030000|2024-10-16 08:23:50|356.91|355.21|356.93|355.23|356.93|355.23|356.91|355.21|5
1729067040000|2024-10-16 08:24:00|356.94|355.24|357.36|355.66|357.41|355.71|356.94|355.24|27
1729067050000|2024-10-16 08:24:10|357.34|355.64|357.28|355.58|357.35|355.65|357.25|355.55|16
1729067060000|2024-10-16 08:24:20|357.27|355.57|357.22|355.52|357.28|355.58|357.18|355.48|17
1729067070000|2024-10-16 08:24:30|357.2|355.5|357.33|355.63|357.35|355.65|357.2|355.5|16
1729067080000|2024-10-16 08:24:40|357.32|355.62|357.29|355.59|357.33|355.63|357.26|355.56|15
1729067090000|2024-10-16 08:24:50|357.3|355.6|357.36|355.66|357.36|355.66|357.28|355.58|16
1729067100000|2024-10-16 08:25:00|357.37|355.67|357.33|355.63|357.39|355.69|357.33|355.63|9
1729067110000|2024-10-16 08:25:10|357.35|355.65|357.41|355.71|357.44|355.74|357.32|355.62|11
1729067120000|2024-10-16 08:25:20|357.39|355.69|357.42|355.72|357.42|355.72|357.39|355.69|3
1729067130000|2024-10-16 08:25:30|357.52|355.82|358.05|356.35|358.07|356.37|357.46|355.76|17
1729067140000|2024-10-16 08:25:40|358.04|356.34|357.84|356.14|358.04|356.34|357.83|356.13|20
1729067150000|2024-10-16 08:25:50|357.83|356.13|357.76|356.06|357.84|356.14|357.76|356.06|11
1729067160000|2024-10-16 08:26:00|357.75|356.05|357.76|356.06|357.81|356.11|357.7|356|16
1729067170000|2024-10-16 08:26:10|357.75|356.05|357.76|356.06|357.76|356.06|357.75|356.05|2
1729067180000|2024-10-16 08:26:20|357.71|356.01|357.69|355.99|357.71|356.01|357.62|355.92|14
1729067190000|2024-10-16 08:26:30|357.7|356|357.59|355.89|357.7|356|357.59|355.89|14
1729067200000|2024-10-16 08:26:40|357.54|355.84|357.58|355.88|357.6|355.9|357.54|355.84|16
1729067210000|2024-10-16 08:26:50|357.56|355.86|357.65|355.95|357.65|355.95|357.52|355.82|10
1729067220000|2024-10-16 08:27:00|357.63|355.93|357.59|355.89|357.66|355.96|357.59|355.89|7
1729067230000|2024-10-16 08:27:10|357.61|355.91|357.59|355.89|357.61|355.91|357.59|355.89|6
1729067240000|2024-10-16 08:27:20|357.6|355.9|357.8|356.1|357.81|356.11|357.6|355.9|9
1729067250000|2024-10-16 08:27:30|357.81|356.11|357.7|356|357.9|356.2|357.7|356|16
1729067260000|2024-10-16 08:27:40|357.69|355.99|357.5|355.8|357.69|355.99|357.42|355.72|14
1729067270000|2024-10-16 08:27:50|357.52|355.82|357.52|355.82|357.57|355.87|357.52|355.82|13
1729067280000|2024-10-16 08:28:00|357.51|355.81|357.67|355.97|357.68|355.98|357.51|355.81|18
1729067290000|2024-10-16 08:28:10|357.66|355.96|357.72|356.02|357.73|356.03|357.66|355.96|12
1729067300000|2024-10-16 08:28:20|357.71|356.01|357.99|356.29|358.04|356.34|357.71|356.01|12
1729067310000|2024-10-16 08:28:30|357.98|356.28|357.96|356.26|358|356.3|357.93|356.23|9
1729067320000|2024-10-16 08:28:40|357.94|356.24|357.93|356.23|357.94|356.24|357.92|356.22|11
1729067330000|2024-10-16 08:28:50|357.94|356.24|357.95|356.25|357.97|356.27|357.92|356.22|14
1729067340000|2024-10-16 08:29:00|357.94|356.24|357.95|356.25|358.03|356.33|357.93|356.23|11
1729067350000|2024-10-16 08:29:10|357.94|356.24|357.96|356.26|358.03|356.33|357.94|356.24|15
1729067360000|2024-10-16 08:29:20|357.98|356.28|357.97|356.27|358|356.3|357.97|356.27|12
1729067370000|2024-10-16 08:29:30|357.96|356.26|357.95|356.25|357.98|356.28|357.94|356.24|10
1729067380000|2024-10-16 08:29:40|357.93|356.23|357.97|356.27|357.98|356.28|357.92|356.22|7
1729067390000|2024-10-16 08:29:50|357.98|356.28|357.98|356.28|357.98|356.28|357.96|356.26|5
1729067400000|2024-10-16 08:30:00|358.05|356.35|357.95|356.25|358.05|356.35|357.95|356.25|15
1729067410000|2024-10-16 08:30:10|357.96|356.26|358.06|356.36|358.08|356.38|357.94|356.24|17
1729067420000|2024-10-16 08:30:20|358.07|356.37|357.99|356.29|358.07|356.37|357.97|356.27|16
1729067430000|2024-10-16 08:30:30|357.97|356.27|357.94|356.24|358.06|356.36|357.94|356.24|21
1729067440000|2024-10-16 08:30:40|357.99|356.29|358|356.3|358.08|356.38|357.97|356.27|17
1729067450000|2024-10-16 08:30:50|358.01|356.31|358.1|356.4|358.12|356.42|358|356.3|12
1729067460000|2024-10-16 08:31:00|358.06|356.36|358|356.3|358.12|356.42|357.95|356.25|21
1729067470000|2024-10-16 08:31:10|358.04|356.34|358.08|356.38|358.09|356.39|357.99|356.29|21
1729067480000|2024-10-16 08:31:20|358.07|356.37|358.23|356.53|358.26|356.56|358.06|356.36|21
1729067490000|2024-10-16 08:31:30|358.22|356.52|358.37|356.67|358.5|356.8|358.22|356.52|25
1729067500000|2024-10-16 08:31:40|358.38|356.68|358.57|356.87|358.58|356.88|358.35|356.65|20
1729067510000|2024-10-16 08:31:50|358.58|356.88|358.47|356.77|358.6|356.9|358.47|356.77|27
1729067520000|2024-10-16 08:32:00|358.46|356.76|358.31|356.61|358.46|356.76|358.31|356.61|19
1729067530000|2024-10-16 08:32:10|358.3|356.6|358.12|356.42|358.32|356.62|358.12|356.42|16
1729067540000|2024-10-16 08:32:20|358.13|356.43|358.29|356.59|358.29|356.59|358.13|356.43|18
1729067550000|2024-10-16 08:32:30|358.32|356.62|358.35|356.65|358.4|356.7|358.32|356.62|13
1729067560000|2024-10-16 08:32:40|358.33|356.63|358.56|356.86|358.58|356.88|358.33|356.63|14
1729067570000|2024-10-16 08:32:50|358.55|356.85|358.38|356.68|358.55|356.85|358.38|356.68|13
1729067580000|2024-10-16 08:33:00|358.37|356.67|358.36|356.66|358.37|356.67|358.26|356.56|16
1729067590000|2024-10-16 08:33:10|358.35|356.65|358.38|356.68|358.39|356.69|358.34|356.64|18
1729067600000|2024-10-16 08:33:20|358.37|356.67|358.36|356.66|358.37|356.67|358.34|356.64|13
1729067610000|2024-10-16 08:33:30|358.35|356.65|358.39|356.69|358.39|356.69|358.26|356.56|15
1729067620000|2024-10-16 08:33:40|358.37|356.67|358.11|356.41|358.37|356.67|358.09|356.39|12
1729067630000|2024-10-16 08:33:50|358.1|356.4|358.06|356.36|358.14|356.44|358.01|356.31|22
1729067640000|2024-10-16 08:34:00|358.08|356.38|358.03|356.33|358.13|356.43|358.03|356.33|9
1729067650000|2024-10-16 08:34:10|358.04|356.34|357.89|356.19|358.07|356.37|357.79|356.09|25
1729067660000|2024-10-16 08:34:20|357.91|356.21|357.93|356.23|357.94|356.24|357.9|356.2|8
1729067670000|2024-10-16 08:34:30|357.92|356.22|357.88|356.18|357.92|356.22|357.85|356.15|9
1729067680000|2024-10-16 08:34:40|357.87|356.17|357.56|355.86|357.95|356.25|357.56|355.86|14
1729067690000|2024-10-16 08:34:50|357.54|355.84|357.45|355.75|357.54|355.84|357.45|355.75|18
1729067700000|2024-10-16 08:35:00|357.44|355.74|357.46|355.76|357.56|355.86|357.44|355.74|21
1729067710000|2024-10-16 08:35:10|357.45|355.75|357.35|355.65|357.53|355.83|357.35|355.65|21
1729067720000|2024-10-16 08:35:20|357.38|355.68|357.03|355.33|357.38|355.68|357.03|355.33|22
1729067730000|2024-10-16 08:35:30|357|355.3|357.55|355.85|357.61|355.91|356.98|355.28|24
1729067740000|2024-10-16 08:35:40|357.52|355.82|357.31|355.61|357.52|355.82|357.25|355.55|21
1729067750000|2024-10-16 08:35:50|357.3|355.6|357.13|355.43|357.3|355.6|357.12|355.42|20
1729067760000|2024-10-16 08:36:00|357.12|355.42|356.81|355.11|357.12|355.42|356.79|355.09|12
1729067770000|2024-10-16 08:36:10|356.82|355.12|357.16|355.46|357.19|355.49|356.82|355.12|19
1729067780000|2024-10-16 08:36:20|357.1|355.4|357.16|355.46|357.18|355.48|357.07|355.37|20
1729067790000|2024-10-16 08:36:30|357.15|355.45|357.18|355.48|357.19|355.49|357.15|355.45|16
1729067800000|2024-10-16 08:36:40|357.19|355.49|357.28|355.58|357.33|355.63|357.19|355.49|13
1729067810000|2024-10-16 08:36:50|357.27|355.57|357.26|355.56|357.28|355.58|357.22|355.52|14
1729067820000|2024-10-16 08:37:00|357.22|355.52|357.25|355.55|357.25|355.55|357.22|355.52|10
1729067830000|2024-10-16 08:37:10|357.24|355.54|357.19|355.49|357.24|355.54|357.19|355.49|4
1729067840000|2024-10-16 08:37:20|356.84|355.14|356.78|355.08|356.89|355.19|356.61|354.91|26
1729067850000|2024-10-16 08:37:30|356.75|355.05|356.75|355.05|356.84|355.14|356.69|354.99|24
1729067860000|2024-10-16 08:37:40|356.76|355.06|356.75|355.05|356.8|355.1|356.71|355.01|13
1729067870000|2024-10-16 08:37:50|356.77|355.07|356.75|355.05|356.8|355.1|356.75|355.05|15
1729067880000|2024-10-16 08:38:00|356.74|355.04|356.94|355.24|356.94|355.24|356.65|354.95|14
1729067890000|2024-10-16 08:38:10|356.95|355.25|356.88|355.18|356.95|355.25|356.86|355.16|6
1729067900000|2024-10-16 08:38:20|356.86|355.16|356.95|355.25|356.95|355.25|356.86|355.16|12
1729067910000|2024-10-16 08:38:30|356.94|355.24|356.85|355.15|356.94|355.24|356.84|355.14|12
1729067920000|2024-10-16 08:38:40|356.89|355.19|356.96|355.26|356.98|355.28|356.89|355.19|10
1729067930000|2024-10-16 08:38:50|356.95|355.25|356.86|355.16|356.96|355.26|356.86|355.16|15
1729067940000|2024-10-16 08:39:00|356.85|355.15|356.84|355.14|356.9|355.2|356.82|355.12|17
1729067950000|2024-10-16 08:39:10|356.87|355.17|356.78|355.08|356.87|355.17|356.78|355.08|11
1729067960000|2024-10-16 08:39:20|356.77|355.07|356.75|355.05|356.77|355.07|356.71|355.01|17
1729067970000|2024-10-16 08:39:30|356.76|355.06|356.99|355.29|356.99|355.29|356.76|355.06|8
1729067980000|2024-10-16 08:39:40|357|355.3|357.11|355.41|357.15|355.45|357|355.3|6
1729067990000|2024-10-16 08:39:50|357.13|355.43|357.22|355.52|357.22|355.52|357.13|355.43|7
1729068000000|2024-10-16 08:40:00|357.21|355.51|357.12|355.42|357.22|355.52|357.07|355.37|13
1729068010000|2024-10-16 08:40:10|357.11|355.41|357.25|355.55|357.25|355.55|357.11|355.41|12
1729068020000|2024-10-16 08:40:20|357.26|355.56|357.35|355.65|357.39|355.69|357.25|355.55|16
1729068030000|2024-10-16 08:40:30|357.33|355.63|357.22|355.52|357.35|355.65|357.21|355.51|20
1729068040000|2024-10-16 08:40:40|357.25|355.55|357.4|355.7|357.45|355.75|357.25|355.55|8
1729068050000|2024-10-16 08:40:50|357.38|355.68|357.38|355.68|357.43|355.73|357.36|355.66|12
1729068060000|2024-10-16 08:41:00|357.4|355.7|357.47|355.77|357.47|355.77|357.4|355.7|7
1729068070000|2024-10-16 08:41:10|357.45|355.75|357.51|355.81|357.51|355.81|357.44|355.74|10
1729068080000|2024-10-16 08:41:20|357.52|355.82|357.68|355.98|357.68|355.98|357.52|355.82|11
1729068090000|2024-10-16 08:41:30|357.7|356|357.71|356.01|357.71|356.01|357.67|355.97|14
1729068100000|2024-10-16 08:41:40|357.7|356|357.7|356|357.71|356.01|357.7|356|3
1729068110000|2024-10-16 08:41:50|357.71|356.01|357.87|356.17|357.87|356.17|357.71|356.01|7
1729068120000|2024-10-16 08:42:00|357.85|356.15|357.78|356.08|357.85|356.15|357.76|356.06|6
1729068130000|2024-10-16 08:42:10|357.85|356.15|357.66|355.96|357.86|356.16|357.66|355.96|19
1729068140000|2024-10-16 08:42:20|357.67|355.97|357.36|355.66|357.68|355.98|357.35|355.65|14
1729068150000|2024-10-16 08:42:30|357.32|355.62|357.37|355.67|357.39|355.69|357.29|355.59|17
1729068160000|2024-10-16 08:42:40|357.36|355.66|357.19|355.49|357.36|355.66|357.19|355.49|9
1729068170000|2024-10-16 08:42:50|357.25|355.55|357.1|355.4|357.25|355.55|357.07|355.37|21
1729068180000|2024-10-16 08:43:00|357.09|355.39|357.02|355.32|357.09|355.39|357|355.3|18
1729068190000|2024-10-16 08:43:10|357.01|355.31|357|355.3|357.03|355.33|356.99|355.29|12
1729068200000|2024-10-16 08:43:20|356.99|355.29|357.05|355.35|357.05|355.35|356.99|355.29|8
1729068210000|2024-10-16 08:43:30|357.14|355.44|357.15|355.45|357.23|355.53|357.14|355.44|15
1729068220000|2024-10-16 08:43:40|357.14|355.44|357.02|355.32|357.14|355.44|357|355.3|15
1729068230000|2024-10-16 08:43:50|357.06|355.36|357.04|355.34|357.06|355.36|357.04|355.34|2
1729068240000|2024-10-16 08:44:00|357.03|355.33|357.06|355.36|357.06|355.36|356.93|355.23|12
1729068260000|2024-10-16 08:44:20|357.11|355.41|357.25|355.55|357.25|355.55|357.11|355.41|6
1729068270000|2024-10-16 08:44:30|357.23|355.53|356.97|355.27|357.24|355.54|356.94|355.24|20
1729068280000|2024-10-16 08:44:40|357|355.3|356.93|355.23|357.02|355.32|356.89|355.19|15
1729068290000|2024-10-16 08:44:50|357.07|355.37|357.03|355.33|357.22|355.52|357.02|355.32|17
1729068300000|2024-10-16 08:45:00|357.02|355.32|357.07|355.37|357.09|355.39|356.93|355.23|17
1729068310000|2024-10-16 08:45:10|357.02|355.32|356.98|355.28|357.02|355.32|356.96|355.26|7
1729068320000|2024-10-16 08:45:20|356.89|355.19|356.9|355.2|356.94|355.24|356.88|355.18|15
1729068330000|2024-10-16 08:45:30|356.94|355.24|356.88|355.18|356.96|355.26|356.88|355.18|11
1729068340000|2024-10-16 08:45:40|356.93|355.23|356.73|355.03|356.93|355.23|356.67|354.97|12
1729068350000|2024-10-16 08:45:50|356.75|355.05|356.84|355.14|356.84|355.14|356.74|355.04|10
1729068360000|2024-10-16 08:46:00|356.95|355.25|356.81|355.11|356.95|355.25|356.81|355.11|18
1729068370000|2024-10-16 08:46:10|356.82|355.12|356.91|355.21|356.91|355.21|356.81|355.11|7
1729068380000|2024-10-16 08:46:20|356.93|355.23|356.97|355.27|356.99|355.29|356.93|355.23|13
1729068390000|2024-10-16 08:46:30|356.96|355.26|356.88|355.18|357.02|355.32|356.88|355.18|13
1729068400000|2024-10-16 08:46:40|356.9|355.2|357.01|355.31|357.02|355.32|356.88|355.18|12
1729068410000|2024-10-16 08:46:50|357|355.3|356.94|355.24|357.03|355.33|356.94|355.24|11
1729068420000|2024-10-16 08:47:00|356.93|355.23|356.85|355.15|356.94|355.24|356.83|355.13|17
1729068430000|2024-10-16 08:47:10|356.91|355.21|357.03|355.33|357.04|355.34|356.91|355.21|15
1729068440000|2024-10-16 08:47:20|357.02|355.32|357.04|355.34|357.04|355.34|357.02|355.32|8
1729068450000|2024-10-16 08:47:30|357.03|355.33|357.04|355.34|357.04|355.34|356.98|355.28|10
1729068460000|2024-10-16 08:47:40|357.06|355.36|357.06|355.36|357.06|355.36|357.06|355.36|1
1729068470000|2024-10-16 08:47:50|357.21|355.51|357.28|355.58|357.28|355.58|357.21|355.51|7
1729068480000|2024-10-16 08:48:00|357.26|355.56|357.18|355.48|357.27|355.57|357.18|355.48|6
1729068490000|2024-10-16 08:48:10|357.21|355.51|356.98|355.28|357.21|355.51|356.97|355.27|21
1729068500000|2024-10-16 08:48:20|356.97|355.27|357|355.3|357.01|355.31|356.96|355.26|10
1729068510000|2024-10-16 08:48:30|357.02|355.32|357|355.3|357.04|355.34|357|355.3|8
1729068520000|2024-10-16 08:48:40|356.99|355.29|356.96|355.26|356.99|355.29|356.9|355.2|16
1729068530000|2024-10-16 08:48:50|356.99|355.29|357.31|355.61|357.31|355.61|356.99|355.29|20
1729068540000|2024-10-16 08:49:00|357.29|355.59|357.37|355.67|357.39|355.69|357.29|355.59|17
1729068550000|2024-10-16 08:49:10|357.35|355.65|357.19|355.49|357.35|355.65|357.18|355.48|12
1729068560000|2024-10-16 08:49:20|357.26|355.56|357.33|355.63|357.34|355.64|357.26|355.56|9
1729068570000|2024-10-16 08:49:30|357.34|355.64|357.33|355.63|357.36|355.66|357.27|355.57|7
1729068580000|2024-10-16 08:49:40|357.34|355.64|357.1|355.4|357.34|355.64|357.1|355.4|15
1729068590000|2024-10-16 08:49:50|357.09|355.39|357.06|355.36|357.11|355.41|357.06|355.36|11
1729068600000|2024-10-16 08:50:00|357.05|355.35|356.83|355.13|357.07|355.37|356.83|355.13|23
1729068610000|2024-10-16 08:50:10|356.82|355.12|356.6|354.9|356.82|355.12|356.54|354.84|21
1729068620000|2024-10-16 08:50:20|356.62|354.92|356.91|355.21|356.91|355.21|356.62|354.92|20
1729068630000|2024-10-16 08:50:30|356.92|355.22|357.23|355.53|357.23|355.53|356.92|355.22|13
1729068640000|2024-10-16 08:50:40|357.22|355.52|357.16|355.46|357.22|355.52|357.16|355.46|5
1729068650000|2024-10-16 08:50:50|357.15|355.45|357.17|355.47|357.17|355.47|357.14|355.44|3
1729068660000|2024-10-16 08:51:00|357.16|355.46|357.16|355.46|357.17|355.47|357.16|355.46|9
1729068670000|2024-10-16 08:51:10|357.17|355.47|357.17|355.47|357.17|355.47|357.02|355.32|13
1729068690000|2024-10-16 08:51:30|357.13|355.43|357.1|355.4|357.13|355.43|357.1|355.4|4
1729068700000|2024-10-16 08:51:40|357.12|355.42|357.34|355.64|357.35|355.65|357.12|355.42|15
1729068710000|2024-10-16 08:51:50|357.32|355.62|357.27|355.57|357.32|355.62|357.26|355.56|13
1729068720000|2024-10-16 08:52:00|357.25|355.55|357.26|355.56|357.27|355.57|357.22|355.52|15
1729068730000|2024-10-16 08:52:10|357.25|355.55|357.06|355.36|357.25|355.55|357.01|355.31|21
1729068740000|2024-10-16 08:52:20|357.07|355.37|357.07|355.37|357.14|355.44|357.05|355.35|17
1729068750000|2024-10-16 08:52:30|357.06|355.36|357.04|355.34|357.09|355.39|357.02|355.32|16
1729068760000|2024-10-16 08:52:40|357.08|355.38|356.97|355.27|357.08|355.38|356.97|355.27|19
1729068770000|2024-10-16 08:52:50|356.96|355.26|357.01|355.31|357.08|355.38|356.94|355.24|19
1729068780000|2024-10-16 08:53:00|356.99|355.29|356.99|355.29|357.03|355.33|356.96|355.26|20
1729068790000|2024-10-16 08:53:10|357.01|355.31|356.77|355.07|357.05|355.35|356.77|355.07|21
1729068800000|2024-10-16 08:53:20|356.78|355.08|356.74|355.04|356.78|355.08|356.67|354.97|12
1729068810000|2024-10-16 08:53:30|356.87|355.17|356.96|355.26|356.96|355.26|356.87|355.17|8
1729068820000|2024-10-16 08:53:40|356.97|355.27|357.22|355.52|357.25|355.55|356.96|355.26|14
1729068830000|2024-10-16 08:53:50|357.23|355.53|357.22|355.52|357.3|355.6|357.2|355.5|23
1729068840000|2024-10-16 08:54:00|357.24|355.54|356.91|355.21|357.24|355.54|356.91|355.21|19
1729068850000|2024-10-16 08:54:10|356.9|355.2|356.72|355.02|356.93|355.23|356.72|355.02|22
1729068860000|2024-10-16 08:54:20|356.71|355.01|356.74|355.04|356.74|355.04|356.71|355.01|9
1729068870000|2024-10-16 08:54:30|356.73|355.03|356.72|355.02|356.74|355.04|356.71|355.01|11
1729068880000|2024-10-16 08:54:40|356.74|355.04|356.73|355.03|356.75|355.05|356.72|355.02|13
1729068890000|2024-10-16 08:54:50|356.74|355.04|356.75|355.05|356.75|355.05|356.72|355.02|8
1729068900000|2024-10-16 08:55:00|356.74|355.04|356.8|355.1|356.85|355.15|356.73|355.03|17
1729068910000|2024-10-16 08:55:10|356.83|355.13|356.95|355.25|356.95|355.25|356.79|355.09|24
1729068920000|2024-10-16 08:55:20|356.92|355.22|356.85|355.15|356.93|355.23|356.85|355.15|13
1729068930000|2024-10-16 08:55:30|356.84|355.14|356.92|355.22|356.93|355.23|356.84|355.14|10
1729068940000|2024-10-16 08:55:40|356.9|355.2|356.71|355.01|356.9|355.2|356.69|354.99|23
1729068950000|2024-10-16 08:55:50|356.68|354.98|356.61|354.91|356.68|354.98|356.6|354.9|15
1729068960000|2024-10-16 08:56:00|356.62|354.92|356.61|354.91|356.75|355.05|356.61|354.91|21
1729068970000|2024-10-16 08:56:10|356.6|354.9|356.48|354.78|356.6|354.9|356.47|354.77|18
1729068980000|2024-10-16 08:56:20|356.49|354.79|356.47|354.77|356.49|354.79|356.41|354.71|16
1729068990000|2024-10-16 08:56:30|356.48|354.78|356.5|354.8|356.52|354.82|356.48|354.78|12
1729069000000|2024-10-16 08:56:40|356.54|354.84|356.54|354.84|356.54|354.84|356.54|354.84|1
1729069010000|2024-10-16 08:56:50|356.55|354.85|356.64|354.94|356.64|354.94|356.55|354.85|4
1729069020000|2024-10-16 08:57:00|356.59|354.89|356.52|354.82|356.62|354.92|356.52|354.82|22
1729069030000|2024-10-16 08:57:10|356.5|354.8|356.47|354.77|356.5|354.8|356.42|354.72|23
1729069040000|2024-10-16 08:57:20|356.48|354.78|356.49|354.79|356.5|354.8|356.47|354.77|13
1729069050000|2024-10-16 08:57:30|356.5|354.8|356.53|354.83|356.53|354.83|356.49|354.79|8
1729069060000|2024-10-16 08:57:40|356.5|354.8|356.57|354.87|356.57|354.87|356.49|354.79|6
1729069070000|2024-10-16 08:57:50|356.56|354.86|356.47|354.77|356.58|354.88|356.47|354.77|15
1729069080000|2024-10-16 08:58:00|356.46|354.76|356.5|354.8|356.5|354.8|356.46|354.76|3
1729069090000|2024-10-16 08:58:10|356.49|354.79|356.52|354.82|356.52|354.82|356.49|354.79|4
1729069100000|2024-10-16 08:58:20|356.54|354.84|356.54|354.84|356.54|354.84|356.54|354.84|1
1729069110000|2024-10-16 08:58:30|356.64|354.94|356.61|354.91|356.64|354.94|356.61|354.91|2
1729069120000|2024-10-16 08:58:40|356.6|354.9|356.6|354.9|356.61|354.91|356.59|354.89|13
1729069130000|2024-10-16 08:58:50|356.59|354.89|356.6|354.9|356.6|354.9|356.59|354.89|10
1729069140000|2024-10-16 08:59:00|356.61|354.91|356.61|354.91|356.62|354.92|356.59|354.89|8
1729069150000|2024-10-16 08:59:10|356.6|354.9|356.6|354.9|356.63|354.93|356.59|354.89|13
1729069160000|2024-10-16 08:59:20|356.61|354.91|356.57|354.87|356.61|354.91|356.57|354.87|5
1729069170000|2024-10-16 08:59:30|356.59|354.89|356.45|354.75|356.59|354.89|356.43|354.73|11
1729069180000|2024-10-16 08:59:40|356.46|354.76|356.48|354.78|356.5|354.8|356.43|354.73|12
1729069190000|2024-10-16 08:59:50|356.49|354.79|356.48|354.78|356.49|354.79|356.48|354.78|2
1729069200000|2024-10-16 09:00:00|356.49|354.79|356.44|354.74|356.5|354.8|356.43|354.73|12
1729069210000|2024-10-16 09:00:10|356.43|354.73|356.43|354.73|356.46|354.76|356.4|354.7|19
1729069220000|2024-10-16 09:00:20|356.45|354.75|356.61|354.91|356.67|354.97|356.44|354.74|15
1729069230000|2024-10-16 09:00:30|356.6|354.9|356.55|354.85|356.6|354.9|356.49|354.79|15
1729069240000|2024-10-16 09:00:40|356.57|354.87|356.6|354.9|356.61|354.91|356.55|354.85|15
1729069250000|2024-10-16 09:00:50|356.59|354.89|356.6|354.9|356.6|354.9|356.59|354.89|6
1729069260000|2024-10-16 09:01:00|356.61|354.91|356.59|354.89|356.61|354.91|356.59|354.89|10
1729069270000|2024-10-16 09:01:10|356.6|354.9|356.61|354.91|356.61|354.91|356.6|354.9|12
1729069280000|2024-10-16 09:01:20|356.6|354.9|356.6|354.9|356.61|354.91|356.6|354.9|11
1729069290000|2024-10-16 09:01:30|356.59|354.89|356.62|354.92|356.62|354.92|356.59|354.89|6
1729069300000|2024-10-16 09:01:40|356.63|354.93|356.64|354.94|356.64|354.94|356.62|354.92|6
1729069310000|2024-10-16 09:01:50|356.75|355.05|356.84|355.14|356.84|355.14|356.75|355.05|8
1729069320000|2024-10-16 09:02:00|356.83|355.13|356.84|355.14|356.86|355.16|356.83|355.13|7
1729069330000|2024-10-16 09:02:10|356.88|355.18|356.96|355.26|356.96|355.26|356.88|355.18|19
1729069340000|2024-10-16 09:02:20|356.99|355.29|356.97|355.27|357.02|355.32|356.97|355.27|10
1729069350000|2024-10-16 09:02:30|356.96|355.26|356.96|355.26|357.06|355.36|356.96|355.26|12
1729069360000|2024-10-16 09:02:40|356.98|355.28|357.02|355.32|357.03|355.33|356.97|355.27|13
1729069370000|2024-10-16 09:02:50|357.01|355.31|356.93|355.23|357.01|355.31|356.88|355.18|14
1729069380000|2024-10-16 09:03:00|356.94|355.24|357.3|355.6|357.31|355.61|356.94|355.24|15
1729069390000|2024-10-16 09:03:10|357.31|355.61|357.38|355.68|357.38|355.68|357.25|355.55|19
1729069400000|2024-10-16 09:03:20|357.39|355.69|357.51|355.81|357.57|355.87|357.39|355.69|11
1729069410000|2024-10-16 09:03:30|357.5|355.8|357.74|356.04|357.74|356.04|357.5|355.8|12
1729069420000|2024-10-16 09:03:40|357.76|356.06|357.8|356.1|357.82|356.12|357.73|356.03|8
1729069430000|2024-10-16 09:03:50|357.81|356.11|357.86|356.16|357.86|356.16|357.81|356.11|13
1729069440000|2024-10-16 09:04:00|357.87|356.17|357.77|356.07|357.87|356.17|357.77|356.07|6
1729069450000|2024-10-16 09:04:10|357.73|356.03|357.74|356.04|357.74|356.04|357.69|355.99|5
1729069460000|2024-10-16 09:04:20|357.73|356.03|357.68|355.98|357.73|356.03|357.68|355.98|11
1729069470000|2024-10-16 09:04:30|357.69|355.99|357.52|355.82|357.69|355.99|357.5|355.8|12
1729069480000|2024-10-16 09:04:40|357.51|355.81|357.49|355.79|357.51|355.81|357.44|355.74|14
1729069490000|2024-10-16 09:04:50|357.48|355.78|357.52|355.82|357.58|355.88|357.48|355.78|17
1729069500000|2024-10-16 09:05:00|357.54|355.84|357.63|355.93|357.63|355.93|357.54|355.84|12
1729069510000|2024-10-16 09:05:10|357.62|355.92|357.54|355.84|357.62|355.92|357.54|355.84|10
1729069520000|2024-10-16 09:05:20|357.55|355.85|357.43|355.73|357.56|355.86|357.38|355.68|15
1729069530000|2024-10-16 09:05:30|357.41|355.71|357.42|355.72|357.43|355.73|357.41|355.71|6
1729069540000|2024-10-16 09:05:40|357.4|355.7|357.38|355.68|357.4|355.7|357.36|355.66|8
1729069550000|2024-10-16 09:05:50|357.37|355.67|357.33|355.63|357.38|355.68|357.33|355.63|10
1729069560000|2024-10-16 09:06:00|357.34|355.64|357.11|355.41|357.34|355.64|357.09|355.39|11
1729069570000|2024-10-16 09:06:10|357.09|355.39|356.9|355.2|357.09|355.39|356.88|355.18|19
1729069580000|2024-10-16 09:06:20|356.91|355.21|357.09|355.39|357.14|355.44|356.91|355.21|17
1729069590000|2024-10-16 09:06:30|357.08|355.38|357.09|355.39|357.11|355.41|357.05|355.35|9
1729069600000|2024-10-16 09:06:40|357.1|355.4|357.06|355.36|357.12|355.42|357.06|355.36|13
1729069610000|2024-10-16 09:06:50|357.04|355.34|356.95|355.25|357.04|355.34|356.94|355.24|12
1729069620000|2024-10-16 09:07:00|356.8|355.1|356.82|355.12|356.84|355.14|356.79|355.09|8
1729069630000|2024-10-16 09:07:10|356.81|355.11|356.82|355.12|356.83|355.13|356.77|355.07|15
1729069640000|2024-10-16 09:07:20|356.8|355.1|356.82|355.12|356.83|355.13|356.79|355.09|14
1729069650000|2024-10-16 09:07:30|356.81|355.11|357.03|355.33|357.04|355.34|356.81|355.11|14
1729069660000|2024-10-16 09:07:40|356.98|355.28|356.93|355.23|356.98|355.28|356.93|355.23|9
1729069670000|2024-10-16 09:07:50|356.71|355.01|356.71|355.01|356.74|355.04|356.71|355.01|4
1729069690000|2024-10-16 09:08:10|356.72|355.02|356.77|355.07|356.83|355.13|356.71|355.01|16
1729069700000|2024-10-16 09:08:20|356.79|355.09|356.87|355.17|356.9|355.2|356.79|355.09|9
1729069710000|2024-10-16 09:08:30|356.88|355.18|357.08|355.38|357.08|355.38|356.88|355.18|21
1729069720000|2024-10-16 09:08:40|357.07|355.37|356.95|355.25|357.08|355.38|356.94|355.24|18
1729069730000|2024-10-16 09:08:50|356.94|355.24|356.79|355.09|356.94|355.24|356.78|355.08|10
1729069740000|2024-10-16 09:09:00|356.77|355.07|356.88|355.18|356.89|355.19|356.77|355.07|13
1729069750000|2024-10-16 09:09:10|356.89|355.19|357.07|355.37|357.08|355.38|356.89|355.19|21
1729069760000|2024-10-16 09:09:20|357.09|355.39|357.15|355.45|357.16|355.46|357.09|355.39|20
1729069770000|2024-10-16 09:09:30|357.2|355.5|357.3|355.6|357.3|355.6|357.2|355.5|10
1729069780000|2024-10-16 09:09:40|357.31|355.61|357.36|355.66|357.37|355.67|357.31|355.61|7
1729069790000|2024-10-16 09:09:50|357.37|355.67|357.37|355.67|357.37|355.67|357.37|355.67|1
1729069800000|2024-10-16 09:10:00|357.33|355.63|357.2|355.5|357.33|355.63|357.18|355.48|7
1729069810000|2024-10-16 09:10:10|357.22|355.52|357.26|355.56|357.26|355.56|357.22|355.52|17
1729069820000|2024-10-16 09:10:20|357.25|355.55|357.18|355.48|357.26|355.56|357.18|355.48|9
1729069830000|2024-10-16 09:10:30|357.03|355.33|356.96|355.26|357.03|355.33|356.96|355.26|6
1729069860000|2024-10-16 09:11:00|356.93|355.23|356.85|355.15|356.93|355.23|356.85|355.15|14
1729069870000|2024-10-16 09:11:10|356.86|355.16|356.86|355.16|356.88|355.18|356.84|355.14|14
1729069880000|2024-10-16 09:11:20|356.85|355.15|356.84|355.14|356.85|355.15|356.83|355.13|5
1729069890000|2024-10-16 09:11:30|356.9|355.2|356.9|355.2|356.9|355.2|356.86|355.16|6
1729069900000|2024-10-16 09:11:40|356.88|355.18|356.95|355.25|356.96|355.26|356.88|355.18|17
1729069910000|2024-10-16 09:11:50|356.97|355.27|357.04|355.34|357.07|355.37|356.97|355.27|19
1729069920000|2024-10-16 09:12:00|357.06|355.36|356.97|355.27|357.06|355.36|356.97|355.27|5
1729069930000|2024-10-16 09:12:10|356.99|355.29|356.98|355.28|357.08|355.38|356.98|355.28|16
1729069940000|2024-10-16 09:12:20|356.97|355.27|356.98|355.28|357.02|355.32|356.97|355.27|14
1729069950000|2024-10-16 09:12:30|357.01|355.31|357.03|355.33|357.03|355.33|356.98|355.28|14
1729069960000|2024-10-16 09:12:40|357.01|355.31|357.03|355.33|357.05|355.35|356.99|355.29|9
1729069970000|2024-10-16 09:12:50|357.07|355.37|357.1|355.4|357.13|355.43|357.07|355.37|13
1729069980000|2024-10-16 09:13:00|357.13|355.43|357.18|355.48|357.22|355.52|357.13|355.43|13
1729069990000|2024-10-16 09:13:10|357.2|355.5|357.18|355.48|357.2|355.5|357.18|355.48|5
1729070000000|2024-10-16 09:13:20|357.2|355.5|357.18|355.48|357.2|355.5|357.18|355.48|4
1729070020000|2024-10-16 09:13:40|357.2|355.5|357.22|355.52|357.23|355.53|357.2|355.5|7
1729070030000|2024-10-16 09:13:50|357.21|355.51|357.18|355.48|357.21|355.51|357.18|355.48|3
1729070070000|2024-10-16 09:14:30|357.19|355.49|357.27|355.57|357.28|355.58|357.19|355.49|5
1729070080000|2024-10-16 09:14:40|357.29|355.59|357.27|355.57|357.3|355.6|357.26|355.56|12
1729070090000|2024-10-16 09:14:50|357.26|355.56|357.27|355.57|357.27|355.57|357.26|355.56|8
1729070100000|2024-10-16 09:15:00|357.28|355.58|357.31|355.61|357.31|355.61|357.27|355.57|7
1729070110000|2024-10-16 09:15:10|357.32|355.62|357.38|355.68|357.38|355.68|357.32|355.62|7
1729070120000|2024-10-16 09:15:20|357.39|355.69|357.84|356.14|357.88|356.18|357.39|355.69|17
1729070130000|2024-10-16 09:15:30|357.83|356.13|357.8|356.1|357.84|356.14|357.8|356.1|6
1729070140000|2024-10-16 09:15:40|357.82|356.12|357.91|356.21|357.92|356.22|357.82|356.12|8
1729070150000|2024-10-16 09:15:50|357.93|356.23|357.7|356|357.98|356.28|357.66|355.96|21
1729070160000|2024-10-16 09:16:00|357.69|355.99|357.64|355.94|357.69|355.99|357.45|355.75|21
1729070170000|2024-10-16 09:16:10|357.65|355.95|357.61|355.91|357.65|355.95|357.57|355.87|18
1729070180000|2024-10-16 09:16:20|357.6|355.9|357.71|356.01|357.82|356.12|357.58|355.88|15
1729070190000|2024-10-16 09:16:30|357.74|356.04|357.61|355.91|357.82|356.12|357.59|355.89|21
1729070200000|2024-10-16 09:16:40|357.6|355.9|357.57|355.87|357.63|355.93|357.57|355.87|16
1729070210000|2024-10-16 09:16:50|357.56|355.86|357.58|355.88|357.66|355.96|357.55|355.85|13
1729070220000|2024-10-16 09:17:00|357.57|355.87|357.33|355.63|357.59|355.89|357.31|355.61|18
1729070230000|2024-10-16 09:17:10|357.31|355.61|357.36|355.66|357.38|355.68|357.31|355.61|12
1729070240000|2024-10-16 09:17:20|357.44|355.74|357.51|355.81|357.51|355.81|357.42|355.72|16
1729070250000|2024-10-16 09:17:30|357.52|355.82|357.55|355.85|357.62|355.92|357.51|355.81|15
1729070260000|2024-10-16 09:17:40|357.59|355.89|357.42|355.72|357.63|355.93|357.42|355.72|10
1729070270000|2024-10-16 09:17:50|357.41|355.71|357.39|355.69|357.42|355.72|357.39|355.69|17
1729070280000|2024-10-16 09:18:00|357.44|355.74|357.68|355.98|357.68|355.98|357.44|355.74|16
1729070290000|2024-10-16 09:18:10|357.69|355.99|357.58|355.88|357.69|355.99|357.52|355.82|22
1729070300000|2024-10-16 09:18:20|357.57|355.87|357.54|355.84|357.68|355.98|357.49|355.79|24
1729070310000|2024-10-16 09:18:30|357.52|355.82|357.72|356.02|357.73|356.03|357.48|355.78|28
1729070320000|2024-10-16 09:18:40|357.71|356.01|357.69|355.99|357.77|356.07|357.65|355.95|14
1729070330000|2024-10-16 09:18:50|357.68|355.98|357.63|355.93|357.69|355.99|357.63|355.93|18
1729070340000|2024-10-16 09:19:00|357.64|355.94|357.6|355.9|357.64|355.94|357.59|355.89|16
1729070350000|2024-10-16 09:19:10|357.63|355.93|357.77|356.07|357.77|356.07|357.61|355.91|23
1729070360000|2024-10-16 09:19:20|357.79|356.09|357.81|356.11|357.84|356.14|357.76|356.06|17
1729070370000|2024-10-16 09:19:30|357.8|356.1|357.63|355.93|357.81|356.11|357.63|355.93|14
1729070380000|2024-10-16 09:19:40|357.65|355.95|357.63|355.93|357.65|355.95|357.54|355.84|11
1729070390000|2024-10-16 09:19:50|357.59|355.89|357.63|355.93|357.64|355.94|357.58|355.88|13
1729070400000|2024-10-16 09:20:00|357.62|355.92|357.74|356.04|357.74|356.04|357.56|355.86|15
1729070410000|2024-10-16 09:20:10|357.73|356.03|357.66|355.96|357.82|356.12|357.66|355.96|20
1729070420000|2024-10-16 09:20:20|357.62|355.92|357.67|355.97|357.71|356.01|357.58|355.88|20
1729070430000|2024-10-16 09:20:30|357.66|355.96|357.84|356.14|357.84|356.14|357.65|355.95|10
1729070440000|2024-10-16 09:20:40|357.83|356.13|357.76|356.06|357.87|356.17|357.75|356.05|15
1729070450000|2024-10-16 09:20:50|357.74|356.04|357.56|355.86|357.74|356.04|357.56|355.86|14
1729070460000|2024-10-16 09:21:00|357.55|355.85|357.5|355.8|357.6|355.9|357.5|355.8|15
1729070470000|2024-10-16 09:21:10|357.48|355.78|357.62|355.92|357.62|355.92|357.36|355.66|18
1729070480000|2024-10-16 09:21:20|357.61|355.91|357.69|355.99|357.76|356.06|357.59|355.89|20
1729070490000|2024-10-16 09:21:30|357.68|355.98|357.68|355.98|357.74|356.04|357.68|355.98|21
1729070500000|2024-10-16 09:21:40|357.67|355.97|357.57|355.87|357.67|355.97|357.57|355.87|13
1729070510000|2024-10-16 09:21:50|357.58|355.88|357.59|355.89|357.65|355.95|357.57|355.87|16
1729070520000|2024-10-16 09:22:00|357.61|355.91|357.62|355.92|357.72|356.02|357.58|355.88|23
1729070530000|2024-10-16 09:22:10|357.61|355.91|357.58|355.88|357.64|355.94|357.58|355.88|8
1729070540000|2024-10-16 09:22:20|357.59|355.89|357.98|356.28|357.99|356.29|357.59|355.89|8
1729070550000|2024-10-16 09:22:30|357.97|356.27|357.8|356.1|357.97|356.27|357.76|356.06|17
1729070560000|2024-10-16 09:22:40|357.81|356.11|358.03|356.33|358.03|356.33|357.79|356.09|27
1729070570000|2024-10-16 09:22:50|358|356.3|357.91|356.21|358.01|356.31|357.91|356.21|12
1729070580000|2024-10-16 09:23:00|357.97|356.27|357.91|356.21|358.04|356.34|357.91|356.21|16
1729070590000|2024-10-16 09:23:10|357.95|356.25|357.94|356.24|357.96|356.26|357.92|356.22|4
1729070600000|2024-10-16 09:23:20|358.06|356.36|358.06|356.36|358.11|356.41|357.94|356.24|17
1729070610000|2024-10-16 09:23:30|358.04|356.34|357.93|356.23|358.04|356.34|357.93|356.23|11
1729070620000|2024-10-16 09:23:40|357.97|356.27|357.78|356.08|357.97|356.27|357.78|356.08|13
1729070630000|2024-10-16 09:23:50|357.77|356.07|357.81|356.11|357.85|356.15|357.75|356.05|13
1729070640000|2024-10-16 09:24:00|357.79|356.09|357.99|356.29|358.01|356.31|357.79|356.09|19
1729070650000|2024-10-16 09:24:10|357.98|356.28|358.01|356.31|358.01|356.31|357.98|356.28|8
1729070660000|2024-10-16 09:24:20|358.08|356.38|358.17|356.47|358.17|356.47|358.08|356.38|6
1729070670000|2024-10-16 09:24:30|358.15|356.45|358.14|356.44|358.3|356.6|358.13|356.43|18
1729070680000|2024-10-16 09:24:40|358.12|356.42|358.06|356.36|358.16|356.46|358.06|356.36|16
1729070690000|2024-10-16 09:24:50|358.05|356.35|357.93|356.23|358.08|356.38|357.92|356.22|13
1729070700000|2024-10-16 09:25:00|357.89|356.19|357.86|356.16|357.95|356.25|357.82|356.12|15
1729070710000|2024-10-16 09:25:10|357.87|356.17|357.78|356.08|357.87|356.17|357.78|356.08|13
1729070720000|2024-10-16 09:25:20|357.77|356.07|357.79|356.09|357.81|356.11|357.59|355.89|15
1729070730000|2024-10-16 09:25:30|357.77|356.07|357.78|356.08|357.78|356.08|357.77|356.07|2
1729070740000|2024-10-16 09:25:40|357.77|356.07|357.7|356|357.78|356.08|357.68|355.98|10
1729070750000|2024-10-16 09:25:50|357.69|355.99|357.7|356|357.71|356.01|357.69|355.99|7
1729070760000|2024-10-16 09:26:00|357.75|356.05|357.52|355.82|357.75|356.05|357.5|355.8|15
1729070770000|2024-10-16 09:26:10|357.5|355.8|357.6|355.9|357.6|355.9|357.44|355.74|14
1729070780000|2024-10-16 09:26:20|357.61|355.91|357.59|355.89|357.61|355.91|357.59|355.89|3
1729070790000|2024-10-16 09:26:30|357.6|355.9|357.6|355.9|357.6|355.9|357.59|355.89|5
1729070810000|2024-10-16 09:26:50|357.61|355.91|357.61|355.91|357.61|355.91|357.61|355.91|1
1729070820000|2024-10-16 09:27:00|357.62|355.92|357.62|355.92|357.63|355.93|357.62|355.92|3
1729070860000|2024-10-16 09:27:40|357.58|355.88|357.49|355.79|357.58|355.88|357.46|355.76|8
1729070870000|2024-10-16 09:27:50|357.5|355.8|357.53|355.83|357.53|355.83|357.48|355.78|8
1729070880000|2024-10-16 09:28:00|357.6|355.9|357.71|356.01|357.74|356.04|357.6|355.9|10
1729070890000|2024-10-16 09:28:10|357.72|356.02|357.77|356.07|357.78|356.08|357.72|356.02|7
1729070900000|2024-10-16 09:28:20|357.78|356.08|357.91|356.21|357.91|356.21|357.78|356.08|12
1729070910000|2024-10-16 09:28:30|357.92|356.22|357.95|356.25|357.95|356.25|357.92|356.22|4
1729070920000|2024-10-16 09:28:40|357.96|356.26|358.18|356.48|358.2|356.5|357.95|356.25|6
1729070930000|2024-10-16 09:28:50|358.2|356.5|358.26|356.56|358.26|356.56|358.18|356.48|14
1729070940000|2024-10-16 09:29:00|358.24|356.54|358.2|356.5|358.24|356.54|358.18|356.48|14
1729070950000|2024-10-16 09:29:10|358.19|356.49|358.11|356.41|358.19|356.49|358.11|356.41|4
1729070970000|2024-10-16 09:29:30|358.19|356.49|358.21|356.51|358.22|356.52|358.19|356.49|3
1729070980000|2024-10-16 09:29:40|358.19|356.49|358.15|356.45|358.19|356.49|358.15|356.45|10
1729070990000|2024-10-16 09:29:50|358.21|356.51|358.4|356.7|358.52|356.82|358.21|356.51|14
1729071000000|2024-10-16 09:30:00|358.42|356.72|358.39|356.69|358.55|356.85|358.39|356.69|22
1729071010000|2024-10-16 09:30:10|358.38|356.68|358.56|356.86|358.57|356.87|358.38|356.68|21
1729071020000|2024-10-16 09:30:20|358.53|356.83|358.53|356.83|358.76|357.06|358.53|356.83|23
1729071030000|2024-10-16 09:30:30|358.52|356.82|358.65|356.95|358.71|357.01|358.52|356.82|16
1729071040000|2024-10-16 09:30:40|358.63|356.93|358.73|357.03|358.73|357.03|358.61|356.91|22
1729071050000|2024-10-16 09:30:50|358.72|357.02|358.84|357.14|358.84|357.14|358.69|356.99|22
1729071060000|2024-10-16 09:31:00|358.83|357.13|358.84|357.14|358.84|357.14|358.79|357.09|17
1729071070000|2024-10-16 09:31:10|358.79|357.09|358.79|357.09|358.84|357.14|358.77|357.07|19
1729071080000|2024-10-16 09:31:20|358.83|357.13|359.05|357.35|359.07|357.37|358.82|357.12|23
1729071090000|2024-10-16 09:31:30|359.04|357.34|359|357.3|359.04|357.34|358.94|357.24|19
1729071100000|2024-10-16 09:31:40|358.99|357.29|359.01|357.31|359.05|357.35|358.98|357.28|19
1729071110000|2024-10-16 09:31:50|359|357.3|359.01|357.31|359.02|357.32|358.93|357.23|21
1729071120000|2024-10-16 09:32:00|359|357.3|359.03|357.33|359.04|357.34|358.99|357.29|12
1729071130000|2024-10-16 09:32:10|359.02|357.32|359.19|357.49|359.19|357.49|359.02|357.32|14
1729071140000|2024-10-16 09:32:20|359.21|357.51|359.34|357.64|359.34|357.64|359.2|357.5|19
1729071150000|2024-10-16 09:32:30|359.32|357.62|359.32|357.62|359.34|357.64|359.22|357.52|20
1729071160000|2024-10-16 09:32:40|359.31|357.61|359.22|357.52|359.31|357.61|359.19|357.49|19
1729071170000|2024-10-16 09:32:50|359.21|357.51|359.19|357.49|359.23|357.53|359.19|357.49|16
1729071180000|2024-10-16 09:33:00|359.17|357.47|359.03|357.33|359.17|357.47|358.96|357.26|17
1729071190000|2024-10-16 09:33:10|359.05|357.35|358.98|357.28|359.05|357.35|358.98|357.28|9
1729071200000|2024-10-16 09:33:20|358.96|357.26|358.97|357.27|359|357.3|358.95|357.25|15
1729071210000|2024-10-16 09:33:30|358.96|357.26|358.86|357.16|358.97|357.27|358.85|357.15|12
1729071220000|2024-10-16 09:33:40|358.85|357.15|359.22|357.52|359.22|357.52|358.85|357.15|21
1729071230000|2024-10-16 09:33:50|359.24|357.54|359.22|357.52|359.28|357.58|359.2|357.5|18
1729071240000|2024-10-16 09:34:00|359.24|357.54|359.38|357.68|359.38|357.68|359.24|357.54|20
1729071250000|2024-10-16 09:34:10|359.39|357.69|359.38|357.68|359.41|357.71|359.34|357.64|19
1729071260000|2024-10-16 09:34:20|359.39|357.69|359.67|357.97|359.69|357.99|359.34|357.64|25
1729071270000|2024-10-16 09:34:30|359.66|357.96|359.7|358|359.76|358.06|359.62|357.92|17
1729071280000|2024-10-16 09:34:40|359.72|358.02|359.7|358|359.72|358.02|359.7|358|2
1729071310000|2024-10-16 09:35:10|359.71|358.01|359.86|358.16|359.86|358.16|359.71|358.01|4
1729071320000|2024-10-16 09:35:20|359.85|358.15|361.71|360.01|362.19|360.49|359.82|358.12|32
1729071330000|2024-10-16 09:35:30|361.68|359.98|363.65|361.95|363.71|362.01|361.6|359.9|35
1729071340000|2024-10-16 09:35:40|363.73|362.03|365.23|363.53|365.45|363.75|363.06|361.36|30
1729071350000|2024-10-16 09:35:50|365.24|363.54|365.62|363.92|366.28|364.58|365.24|363.54|27
1729071360000|2024-10-16 09:36:00|365.23|363.53|364.64|362.94|365.23|363.53|364.4|362.7|31
1729071370000|2024-10-16 09:36:10|364.69|362.99|364.43|362.73|364.72|363.02|364.37|362.67|28
1729071380000|2024-10-16 09:36:20|364.42|362.72|363.58|361.88|364.42|362.72|363.58|361.88|27
1729071390000|2024-10-16 09:36:30|363.56|361.86|363.74|362.04|363.75|362.05|363.37|361.67|28
1729071400000|2024-10-16 09:36:40|363.73|362.03|363.32|361.62|363.79|362.09|363.32|361.62|26
1729071410000|2024-10-16 09:36:50|363.31|361.61|363.01|361.31|363.32|361.62|363.01|361.31|18
1729071420000|2024-10-16 09:37:00|363|361.3|362.99|361.29|363.04|361.34|362.99|361.29|13
1729071430000|2024-10-16 09:37:10|362.83|361.13|362.48|360.78|362.83|361.13|362.41|360.71|7
1729071440000|2024-10-16 09:37:20|362.45|360.75|362.56|360.86|362.66|360.96|362.32|360.62|27
1729071450000|2024-10-16 09:37:30|362.54|360.84|362.58|360.88|362.58|360.88|362.33|360.63|21
1729071460000|2024-10-16 09:37:40|362.59|360.89|362.6|360.9|362.76|361.06|362.55|360.85|22
1729071470000|2024-10-16 09:37:50|362.56|360.86|362.96|361.26|362.97|361.27|362.56|360.86|19
1729071480000|2024-10-16 09:38:00|362.97|361.27|362.85|361.15|362.97|361.27|362.85|361.15|14
1729071490000|2024-10-16 09:38:10|362.89|361.19|362.78|361.08|362.9|361.2|362.78|361.08|12
1729071500000|2024-10-16 09:38:20|362.7|361|363.03|361.33|363.03|361.33|362.63|360.93|20
1729071510000|2024-10-16 09:38:30|363.02|361.32|363.12|361.42|363.37|361.67|362.96|361.26|26
1729071520000|2024-10-16 09:38:40|363.05|361.35|363.04|361.34|363.12|361.42|362.98|361.28|22
1729071530000|2024-10-16 09:38:50|363|361.3|362.98|361.28|363.01|361.31|362.97|361.27|12
1729071540000|2024-10-16 09:39:00|362.97|361.27|362.97|361.27|363.03|361.33|362.97|361.27|16
1729071550000|2024-10-16 09:39:10|362.93|361.23|362.83|361.13|362.93|361.23|362.83|361.13|3
1729071560000|2024-10-16 09:39:20|362.82|361.12|362.83|361.13|362.86|361.16|362.79|361.09|11
1729071570000|2024-10-16 09:39:30|362.81|361.11|362.84|361.14|362.86|361.16|362.75|361.05|10
1729071580000|2024-10-16 09:39:40|362.88|361.18|363.08|361.38|363.08|361.38|362.88|361.18|18
1729071590000|2024-10-16 09:39:50|363.07|361.37|363.07|361.37|363.07|361.37|362.98|361.28|17
1729071600000|2024-10-16 09:40:00|363.06|361.36|363.18|361.48|363.24|361.54|363.02|361.32|20
1729071610000|2024-10-16 09:40:10|363.3|361.6|364.23|362.53|364.26|362.56|363.3|361.6|19
1729071620000|2024-10-16 09:40:20|364.24|362.54|363.99|362.29|364.25|362.55|363.98|362.28|19
1729071630000|2024-10-16 09:40:30|363.98|362.28|363.88|362.18|363.98|362.28|363.77|362.07|21
1729071640000|2024-10-16 09:40:40|363.92|362.22|363.88|362.18|363.93|362.23|363.88|362.18|8
1729071650000|2024-10-16 09:40:50|363.78|362.08|363.76|362.06|363.85|362.15|363.76|362.06|6
1729071660000|2024-10-16 09:41:00|363.81|362.11|363.76|362.06|363.88|362.18|363.75|362.05|16
1729071670000|2024-10-16 09:41:10|363.75|362.05|363.75|362.05|363.84|362.14|363.75|362.05|10
1729071680000|2024-10-16 09:41:20|363.63|361.93|363.55|361.85|363.63|361.93|363.52|361.82|19
1729071690000|2024-10-16 09:41:30|363.52|361.82|363.34|361.64|363.52|361.82|363.28|361.58|14
1729071700000|2024-10-16 09:41:40|363.48|361.78|363.39|361.69|363.56|361.86|363.39|361.69|18
1729071710000|2024-10-16 09:41:50|363.38|361.68|363.2|361.5|363.39|361.69|363.14|361.44|20
1729071720000|2024-10-16 09:42:00|363.35|361.65|364.06|362.36|364.12|362.42|363.35|361.65|19
1729071730000|2024-10-16 09:42:10|364.05|362.35|364.12|362.42|364.12|362.42|363.87|362.17|23
1729071740000|2024-10-16 09:42:20|364.11|362.41|364.26|362.56|364.27|362.57|364.1|362.4|14
1729071750000|2024-10-16 09:42:30|364.27|362.57|364.24|362.54|364.32|362.62|364.22|362.52|11
1729071760000|2024-10-16 09:42:40|364.23|362.53|364.21|362.51|364.23|362.53|364.06|362.36|12
1729071770000|2024-10-16 09:42:50|364.2|362.5|364.08|362.38|364.21|362.51|364.04|362.34|23
1729071780000|2024-10-16 09:43:00|364.09|362.39|364.44|362.74|364.44|362.74|364.06|362.36|15
1729071790000|2024-10-16 09:43:10|364.45|362.75|364.44|362.74|364.45|362.75|364.21|362.51|20
1729071800000|2024-10-16 09:43:20|364.42|362.72|364.33|362.63|364.43|362.73|364.33|362.63|19
1729071810000|2024-10-16 09:43:30|364.32|362.62|363.69|361.99|364.32|362.62|363.66|361.96|14
1729071820000|2024-10-16 09:43:40|363.72|362.02|363.64|361.94|363.86|362.16|363.63|361.93|18
1729071830000|2024-10-16 09:43:50|363.67|361.97|363.86|362.16|363.87|362.17|363.66|361.96|9
1729071840000|2024-10-16 09:44:00|363.83|362.13|364.13|362.43|364.13|362.43|363.76|362.06|23
1729071850000|2024-10-16 09:44:10|364.18|362.48|363.84|362.14|364.18|362.48|363.84|362.14|15
1729071860000|2024-10-16 09:44:20|363.83|362.13|363.89|362.19|363.89|362.19|363.83|362.13|8
1729071870000|2024-10-16 09:44:30|363.88|362.18|363.58|361.88|363.88|362.18|363.55|361.85|18
1729071880000|2024-10-16 09:44:40|363.57|361.87|363.73|362.03|363.73|362.03|363.56|361.86|11
1729071900000|2024-10-16 09:45:00|363.83|362.13|363.91|362.21|363.91|362.21|363.83|362.13|5
1729071910000|2024-10-16 09:45:10|363.95|362.25|364.31|362.61|364.87|363.17|363.95|362.25|22
1729071920000|2024-10-16 09:45:20|364.28|362.58|364.24|362.54|364.28|362.58|364.24|362.54|3
1729071930000|2024-10-16 09:45:30|364.08|362.38|363.78|362.08|364.08|362.38|363.78|362.08|12
1729071940000|2024-10-16 09:45:40|363.77|362.07|363.92|362.22|364.14|362.44|363.7|362|22
1729071950000|2024-10-16 09:45:50|364.3|362.6|364.38|362.68|364.4|362.7|364.3|362.6|5
1729071960000|2024-10-16 09:46:00|364.37|362.67|364.53|362.83|364.62|362.92|364.37|362.67|23
1729071970000|2024-10-16 09:46:10|364.51|362.81|364.6|362.9|364.82|363.12|364.51|362.81|20
1729071980000|2024-10-16 09:46:20|364.62|362.92|364.48|362.78|364.62|362.92|364.47|362.77|15
1729071990000|2024-10-16 09:46:30|364.47|362.77|364.3|362.6|364.48|362.78|364.3|362.6|15
1729072000000|2024-10-16 09:46:40|364.38|362.68|364.13|362.43|364.38|362.68|364.13|362.43|20
1729072010000|2024-10-16 09:46:50|364.17|362.47|364.02|362.32|364.17|362.47|363.97|362.27|14
1729072020000|2024-10-16 09:47:00|363.98|362.28|363.18|361.48|363.98|362.28|363.08|361.38|29
1729072030000|2024-10-16 09:47:10|363.19|361.49|363.65|361.95|363.72|362.02|363.18|361.48|27
1729072040000|2024-10-16 09:47:20|363.61|361.91|363.53|361.83|363.64|361.94|363.41|361.71|19
1729072050000|2024-10-16 09:47:30|363.49|361.79|363.47|361.77|363.58|361.88|363.45|361.75|14
1729072060000|2024-10-16 09:47:40|363.51|361.81|363.46|361.76|363.58|361.88|363.46|361.76|23
1729072070000|2024-10-16 09:47:50|363.51|361.81|363.73|362.03|363.86|362.16|363.46|361.76|18
1729072080000|2024-10-16 09:48:00|363.72|362.02|363.32|361.62|363.73|362.03|363.26|361.56|26
1729072090000|2024-10-16 09:48:10|363.33|361.63|363.63|361.93|363.67|361.97|363.33|361.63|28
1729072100000|2024-10-16 09:48:20|363.62|361.92|363.54|361.84|363.62|361.92|363.53|361.83|22
1729072110000|2024-10-16 09:48:30|363.6|361.9|363.54|361.84|363.76|362.06|363.53|361.83|18
1729072120000|2024-10-16 09:48:40|363.56|361.86|363.71|362.01|363.74|362.04|363.54|361.84|22
1729072130000|2024-10-16 09:48:50|363.66|361.96|363.55|361.85|363.72|362.02|363.55|361.85|17
1729072140000|2024-10-16 09:49:00|363.54|361.84|363.4|361.7|363.57|361.87|363.32|361.62|18
1729072150000|2024-10-16 09:49:10|363.31|361.61|363.24|361.54|363.36|361.66|363.21|361.51|14
1729072160000|2024-10-16 09:49:20|363.22|361.52|363.6|361.9|363.67|361.97|363.19|361.49|24
1729072170000|2024-10-16 09:49:30|363.64|361.94|363.63|361.93|363.78|362.08|363.61|361.91|26
1729072180000|2024-10-16 09:49:40|363.65|361.95|364.06|362.36|364.08|362.38|363.55|361.85|16
1729072190000|2024-10-16 09:49:50|364.07|362.37|363.76|362.06|364.08|362.38|363.76|362.06|10
1729072200000|2024-10-16 09:50:00|363.63|361.93|363.61|361.91|363.63|361.93|363.52|361.82|9
1729072210000|2024-10-16 09:50:10|363.62|361.92|363.64|361.94|363.7|362|363.41|361.71|21
1729072220000|2024-10-16 09:50:20|363.63|361.93|363.63|361.93|363.85|362.15|363.62|361.92|24
1729072230000|2024-10-16 09:50:30|363.62|361.92|363.66|361.96|363.66|361.96|363.51|361.81|17
1729072240000|2024-10-16 09:50:40|363.68|361.98|363.6|361.9|363.74|362.04|363.58|361.88|20
1729072250000|2024-10-16 09:50:50|363.54|361.84|363.98|362.28|363.98|362.28|363.53|361.83|26
1729072260000|2024-10-16 09:51:00|364|362.3|363.91|362.21|364|362.3|363.73|362.03|19
1729072270000|2024-10-16 09:51:10|363.95|362.25|363.99|362.29|364.04|362.34|363.95|362.25|14
1729072280000|2024-10-16 09:51:20|363.97|362.27|363.7|362|363.97|362.27|363.69|361.99|19
1729072290000|2024-10-16 09:51:30|363.69|361.99|363.59|361.89|363.7|362|363.59|361.89|24
1729072300000|2024-10-16 09:51:40|363.57|361.87|363.62|361.92|363.65|361.95|363.53|361.83|17
1729072310000|2024-10-16 09:51:50|363.61|361.91|363.54|361.84|363.66|361.96|363.54|361.84|15
1729072320000|2024-10-16 09:52:00|363.47|361.77|363.38|361.68|363.52|361.82|363.35|361.65|20
1729072330000|2024-10-16 09:52:10|363.37|361.67|363.42|361.72|363.53|361.83|363.33|361.63|22
1729072340000|2024-10-16 09:52:20|363.44|361.74|363.49|361.79|363.54|361.84|363.32|361.62|28
1729072350000|2024-10-16 09:52:30|363.5|361.8|363.3|361.6|363.5|361.8|363.3|361.6|17
1729072360000|2024-10-16 09:52:40|363.32|361.62|363.28|361.58|363.34|361.64|363.05|361.35|14
1729072370000|2024-10-16 09:52:50|363.29|361.59|363.31|361.61|363.33|361.63|363.26|361.56|15
1729072380000|2024-10-16 09:53:00|363.3|361.6|363.2|361.5|363.3|361.6|363.2|361.5|19
1729072390000|2024-10-16 09:53:10|363.21|361.51|363.16|361.46|363.26|361.56|363.11|361.41|22
1729072400000|2024-10-16 09:53:20|363.17|361.47|363.1|361.4|363.17|361.47|363.09|361.39|18
1729072410000|2024-10-16 09:53:30|363.13|361.43|363.1|361.4|363.13|361.43|363.08|361.38|14
1729072420000|2024-10-16 09:53:40|363.09|361.39|363.07|361.37|363.1|361.4|363.07|361.37|5
1729072430000|2024-10-16 09:53:50|362.96|361.26|362.74|361.04|362.96|361.26|362.45|360.75|22
1729072440000|2024-10-16 09:54:00|362.73|361.03|362.96|361.26|362.98|361.28|362.71|361.01|21
1729072450000|2024-10-16 09:54:10|363.04|361.34|363.04|361.34|363.1|361.4|363.01|361.31|18
1729072460000|2024-10-16 09:54:20|363.02|361.32|362.88|361.18|363.04|361.34|362.84|361.14|14
1729072470000|2024-10-16 09:54:30|362.89|361.19|363.04|361.34|363.17|361.47|362.89|361.19|17
1729072480000|2024-10-16 09:54:40|363.03|361.33|363.03|361.33|363.03|361.33|363.03|361.33|1
1729072490000|2024-10-16 09:54:50|363.05|361.35|363.03|361.33|363.08|361.38|363.03|361.33|5
1729072500000|2024-10-16 09:55:00|363.07|361.37|363.04|361.34|363.09|361.39|363.03|361.33|17
1729072510000|2024-10-16 09:55:10|363.05|361.35|362.89|361.19|363.27|361.57|362.89|361.19|19
1729072520000|2024-10-16 09:55:20|362.86|361.16|363.02|361.32|363.02|361.32|362.81|361.11|21
1729072530000|2024-10-16 09:55:30|363.03|361.33|362.66|360.96|363.07|361.37|362.65|360.95|21
1729072540000|2024-10-16 09:55:40|362.65|360.95|362.37|360.67|362.66|360.96|362.37|360.67|24
1729072550000|2024-10-16 09:55:50|362.36|360.66|362.12|360.42|362.36|360.66|362.12|360.42|21
1729072560000|2024-10-16 09:56:00|362.15|360.45|362.48|360.78|362.81|361.11|362.15|360.45|25
1729072570000|2024-10-16 09:56:10|362.49|360.79|362.4|360.7|362.62|360.92|362.4|360.7|19
1729072580000|2024-10-16 09:56:20|362.39|360.69|362.39|360.69|362.4|360.7|362.32|360.62|20
1729072590000|2024-10-16 09:56:30|362.37|360.67|362.24|360.54|362.39|360.69|362.24|360.54|19
1729072600000|2024-10-16 09:56:40|362.28|360.58|362.27|360.57|362.36|360.66|362.22|360.52|15
1729072610000|2024-10-16 09:56:50|362.28|360.58|362.3|360.6|362.33|360.63|362.25|360.55|15
1729072620000|2024-10-16 09:57:00|362.32|360.62|362.36|360.66|362.36|360.66|362.26|360.56|18
1729072630000|2024-10-16 09:57:10|362.33|360.63|362.28|360.58|362.37|360.67|362.23|360.53|21
1729072640000|2024-10-16 09:57:20|362.27|360.57|362.17|360.47|362.3|360.6|362.17|360.47|13
1729072650000|2024-10-16 09:57:30|362.19|360.49|362.37|360.67|362.38|360.68|362.14|360.44|18
1729072660000|2024-10-16 09:57:40|362.35|360.65|362.3|360.6|362.36|360.66|362.3|360.6|12
1729072670000|2024-10-16 09:57:50|362.31|360.61|362.67|360.97|362.68|360.98|362.3|360.6|17
1729072680000|2024-10-16 09:58:00|362.66|360.96|362.57|360.87|362.68|360.98|362.53|360.83|20
1729072690000|2024-10-16 09:58:10|362.56|360.86|362.55|360.85|362.66|360.96|362.54|360.84|20
1729072700000|2024-10-16 09:58:20|362.56|360.86|362.66|360.96|362.66|360.96|362.55|360.85|20
1729072710000|2024-10-16 09:58:30|362.65|360.95|362.74|361.04|362.83|361.13|362.65|360.95|22
1729072720000|2024-10-16 09:58:40|362.73|361.03|362.85|361.15|362.87|361.17|362.67|360.97|22
1729072730000|2024-10-16 09:58:50|362.88|361.18|362.94|361.24|363.03|361.33|362.88|361.18|19
1729072740000|2024-10-16 09:59:00|362.93|361.23|362.89|361.19|362.93|361.23|362.86|361.16|16
1729072750000|2024-10-16 09:59:10|362.88|361.18|362.68|360.98|362.93|361.23|362.68|360.98|22
1729072760000|2024-10-16 09:59:20|362.67|360.97|362.55|360.85|362.69|360.99|362.52|360.82|20
1729072770000|2024-10-16 09:59:30|362.54|360.84|362.59|360.89|362.73|361.03|362.54|360.84|16
1729072780000|2024-10-16 09:59:40|362.58|360.88|362.7|361|362.72|361.02|362.57|360.87|16
1729072790000|2024-10-16 09:59:50|362.72|361.02|362.72|361.02|362.72|361.02|362.68|360.98|13
1729072800000|2024-10-16 10:00:00|362.71|361.01|362.79|361.09|362.82|361.12|362.65|360.95|23
1729072810000|2024-10-16 10:00:10|362.82|361.12|362.76|361.06|362.85|361.15|362.75|361.05|15
1729072820000|2024-10-16 10:00:20|362.73|361.03|362.88|361.18|362.95|361.25|362.72|361.02|24
1729072830000|2024-10-16 10:00:30|362.9|361.2|362.64|360.94|362.93|361.23|362.64|360.94|19
1729072840000|2024-10-16 10:00:40|362.67|360.97|362.41|360.71|362.7|361|362.41|360.71|20
1729072850000|2024-10-16 10:00:50|362.4|360.7|362.38|360.68|362.44|360.74|362.37|360.67|17
1729072860000|2024-10-16 10:01:00|362.39|360.69|362.39|360.69|362.53|360.83|362.31|360.61|23
1729072870000|2024-10-16 10:01:10|362.35|360.65|362.3|360.6|362.37|360.67|362.28|360.58|12
1729072880000|2024-10-16 10:01:20|362.29|360.59|362.19|360.49|362.33|360.63|362.19|360.49|13
1729072890000|2024-10-16 10:01:30|362.2|360.5|362.25|360.55|362.25|360.55|362.15|360.45|17
1729072900000|2024-10-16 10:01:40|362.24|360.54|362.36|360.66|362.44|360.74|362.2|360.5|19
1729072910000|2024-10-16 10:01:50|362.37|360.67|362.29|360.59|362.4|360.7|362.23|360.53|20
1729072920000|2024-10-16 10:02:00|362.33|360.63|362.2|360.5|362.39|360.69|362.18|360.48|25
1729072930000|2024-10-16 10:02:10|362.19|360.49|362.14|360.44|362.23|360.53|362.08|360.38|17
1729072940000|2024-10-16 10:02:20|362.18|360.48|362.18|360.48|362.22|360.52|362.17|360.47|10
1729072950000|2024-10-16 10:02:30|362.17|360.47|362.14|360.44|362.19|360.49|362.02|360.32|23
1729072960000|2024-10-16 10:02:40|362.15|360.45|362.15|360.45|362.18|360.48|362.12|360.42|18
1729072970000|2024-10-16 10:02:50|362.07|360.37|362.08|360.38|362.13|360.43|361.98|360.28|26
1729072980000|2024-10-16 10:03:00|362.09|360.39|362.17|360.47|362.19|360.49|362.09|360.39|19
1729072990000|2024-10-16 10:03:10|362.16|360.46|362.1|360.4|362.16|360.46|362.07|360.37|9
1729073000000|2024-10-16 10:03:20|362.11|360.41|362.27|360.57|362.27|360.57|362.11|360.41|14
1729073010000|2024-10-16 10:03:30|362.24|360.54|362.14|360.44|362.24|360.54|362.09|360.39|14
1729073020000|2024-10-16 10:03:40|362.15|360.45|362.31|360.61|362.31|360.61|362.15|360.45|14
1729073030000|2024-10-16 10:03:50|362.34|360.64|362.73|361.03|362.79|361.09|362.33|360.63|18
1729073040000|2024-10-16 10:04:00|362.72|361.02|362.74|361.04|362.8|361.1|362.72|361.02|17
1729073050000|2024-10-16 10:04:10|362.76|361.06|362.88|361.18|362.99|361.29|362.76|361.06|22
1729073060000|2024-10-16 10:04:20|362.89|361.19|362.94|361.24|362.94|361.24|362.85|361.15|18
1729073070000|2024-10-16 10:04:30|362.93|361.23|362.92|361.22|362.94|361.24|362.88|361.18|16
1729073080000|2024-10-16 10:04:40|362.93|361.23|363.03|361.33|363.06|361.36|362.93|361.23|18
1729073090000|2024-10-16 10:04:50|363.04|361.34|362.98|361.28|363.07|361.37|362.96|361.26|20
1729073100000|2024-10-16 10:05:00|362.99|361.29|362.92|361.22|363.01|361.31|362.8|361.1|24
1729073110000|2024-10-16 10:05:10|362.97|361.27|363.59|361.89|363.62|361.92|362.96|361.26|25
1729073120000|2024-10-16 10:05:20|363.6|361.9|363.49|361.79|363.62|361.92|363.47|361.77|20
1729073130000|2024-10-16 10:05:30|363.51|361.81|363.6|361.9|363.62|361.92|363.5|361.8|18
1729073140000|2024-10-16 10:05:40|363.59|361.89|363.63|361.93|363.67|361.97|363.52|361.82|18
1729073150000|2024-10-16 10:05:50|363.62|361.92|363.77|362.07|363.84|362.14|363.61|361.91|16
1729073160000|2024-10-16 10:06:00|363.79|362.09|363.59|361.89|363.79|362.09|363.59|361.89|15
1729073170000|2024-10-16 10:06:10|363.6|361.9|363.59|361.89|363.6|361.9|363.46|361.76|24
1729073180000|2024-10-16 10:06:20|363.61|361.91|363.68|361.98|363.71|362.01|363.58|361.88|15
1729073190000|2024-10-16 10:06:30|363.73|362.03|363.63|361.93|363.8|362.1|363.63|361.93|16
1729073200000|2024-10-16 10:06:40|363.64|361.94|363.62|361.92|363.66|361.96|363.62|361.92|9
1729073210000|2024-10-16 10:06:50|363.61|361.91|363.55|361.85|363.61|361.91|363.5|361.8|15
1729073220000|2024-10-16 10:07:00|363.56|361.86|363.64|361.94|363.68|361.98|363.54|361.84|22
1729073230000|2024-10-16 10:07:10|363.66|361.96|363.68|361.98|363.71|362.01|363.53|361.83|20
1729073240000|2024-10-16 10:07:20|363.65|361.95|363.62|361.92|363.65|361.95|363.54|361.84|19
1729073250000|2024-10-16 10:07:30|363.61|361.91|363.62|361.92|363.66|361.96|363.6|361.9|12
1729073260000|2024-10-16 10:07:40|363.63|361.93|363.61|361.91|363.67|361.97|363.55|361.85|27
1729073270000|2024-10-16 10:07:50|363.6|361.9|363.73|362.03|363.76|362.06|363.6|361.9|19
1729073280000|2024-10-16 10:08:00|363.71|362.01|363.7|362|363.73|362.03|363.62|361.92|28
1729073290000|2024-10-16 10:08:10|363.72|362.02|363.59|361.89|363.75|362.05|363.59|361.89|19
1729073300000|2024-10-16 10:08:20|363.54|361.84|363.54|361.84|363.63|361.93|363.43|361.73|21
1729073310000|2024-10-16 10:08:30|363.53|361.83|363.28|361.58|363.56|361.86|363.28|361.58|19
1729073320000|2024-10-16 10:08:40|363.29|361.59|363.27|361.57|363.35|361.65|363.27|361.57|19
1729073330000|2024-10-16 10:08:50|363.3|361.6|363.27|361.57|363.3|361.6|363.26|361.56|16
1729073340000|2024-10-16 10:09:00|363.29|361.59|363.21|361.51|363.31|361.61|363.21|361.51|18
1729073350000|2024-10-16 10:09:10|363.24|361.54|363.26|361.56|363.33|361.63|363.24|361.54|18
1729073360000|2024-10-16 10:09:20|363.27|361.57|363.28|361.58|363.39|361.69|363.25|361.55|19
1729073370000|2024-10-16 10:09:30|363.29|361.59|363.24|361.54|363.33|361.63|363.22|361.52|16
1729073380000|2024-10-16 10:09:40|363.23|361.53|363.28|361.58|363.29|361.59|363.23|361.53|15
1729073390000|2024-10-16 10:09:50|363.26|361.56|363.25|361.55|363.27|361.57|363.21|361.51|9
1729073400000|2024-10-16 10:10:00|363.26|361.56|363.57|361.87|363.57|361.87|363.25|361.55|18
1729073410000|2024-10-16 10:10:10|363.58|361.88|363.75|362.05|363.78|362.08|363.58|361.88|25
1729073420000|2024-10-16 10:10:20|363.73|362.03|363.65|361.95|363.73|362.03|363.65|361.95|10
1729073430000|2024-10-16 10:10:30|363.66|361.96|363.66|361.96|363.69|361.99|363.65|361.95|8
1729073440000|2024-10-16 10:10:40|363.81|362.11|363.65|361.95|363.85|362.15|363.65|361.95|11
1729073450000|2024-10-16 10:10:50|363.64|361.94|363.44|361.74|363.64|361.94|363.44|361.74|17
1729073460000|2024-10-16 10:11:00|363.46|361.76|363.42|361.72|363.5|361.8|363.42|361.72|19
1729073470000|2024-10-16 10:11:10|363.26|361.56|363.2|361.5|363.26|361.56|363.2|361.5|2
1729073480000|2024-10-16 10:11:20|363.21|361.51|363.43|361.73|363.43|361.73|363.2|361.5|15
1729073490000|2024-10-16 10:11:30|363.41|361.71|363.47|361.77|363.49|361.79|363.34|361.64|24
1729073500000|2024-10-16 10:11:40|363.49|361.79|363.44|361.74|363.49|361.79|363.41|361.71|12
1729073510000|2024-10-16 10:11:50|363.49|361.79|363.45|361.75|363.51|361.81|363.45|361.75|11
1729073530000|2024-10-16 10:12:10|363.47|361.77|363.45|361.75|363.61|361.91|363.45|361.75|10
1729073540000|2024-10-16 10:12:20|363.46|361.76|363.54|361.84|363.55|361.85|363.46|361.76|19
1729073550000|2024-10-16 10:12:30|363.53|361.83|363.36|361.66|363.53|361.83|363.31|361.61|19
1729073560000|2024-10-16 10:12:40|363.38|361.68|363.54|361.84|363.56|361.86|363.38|361.68|21
1729073570000|2024-10-16 10:12:50|363.53|361.83|363.62|361.92|363.66|361.96|363.53|361.83|17
1729073580000|2024-10-16 10:13:00|363.64|361.94|363.59|361.89|363.64|361.94|363.59|361.89|24
1729073590000|2024-10-16 10:13:10|363.6|361.9|363.71|362.01|363.71|362.01|363.57|361.87|20
1729073600000|2024-10-16 10:13:20|363.7|362|363.62|361.92|363.79|362.09|363.52|361.82|28
1729073610000|2024-10-16 10:13:30|363.63|361.93|363.78|362.08|363.87|362.17|363.63|361.93|21
1729073620000|2024-10-16 10:13:40|363.77|362.07|363.84|362.14|363.86|362.16|363.76|362.06|28
1729073630000|2024-10-16 10:13:50|363.81|362.11|363.82|362.12|363.84|362.14|363.81|362.11|15
1729073640000|2024-10-16 10:14:00|363.81|362.11|363.84|362.14|363.85|362.15|363.72|362.02|25
1729073650000|2024-10-16 10:14:10|363.85|362.15|363.88|362.18|363.88|362.18|363.82|362.12|15
1729073660000|2024-10-16 10:14:20|363.86|362.16|363.88|362.18|364.04|362.34|363.67|361.97|28
1729073670000|2024-10-16 10:14:30|363.9|362.2|364.1|362.4|364.1|362.4|363.9|362.2|9
1729073680000|2024-10-16 10:14:40|364.09|362.39|363.99|362.29|364.09|362.39|363.97|362.27|21
1729073690000|2024-10-16 10:14:50|364.03|362.33|364.01|362.31|364.07|362.37|363.98|362.28|15
1729073700000|2024-10-16 10:15:00|364.02|362.32|363.95|362.25|364.1|362.4|363.95|362.25|19
1729073710000|2024-10-16 10:15:10|363.96|362.26|363.83|362.13|364.01|362.31|363.8|362.1|15
1729073720000|2024-10-16 10:15:20|363.84|362.14|363.8|362.1|363.89|362.19|363.79|362.09|29
1729073730000|2024-10-16 10:15:30|363.74|362.04|363.57|361.87|363.79|362.09|363.57|361.87|28
1729073740000|2024-10-16 10:15:40|363.54|361.84|363.63|361.93|363.66|361.96|363.44|361.74|23
1729073750000|2024-10-16 10:15:50|363.61|361.91|363.57|361.87|363.61|361.91|363.55|361.85|22
1729073760000|2024-10-16 10:16:00|363.56|361.86|363.66|361.96|363.66|361.96|363.49|361.79|27
1729073770000|2024-10-16 10:16:10|363.64|361.94|363.64|361.94|363.66|361.96|363.55|361.85|27
1729073780000|2024-10-16 10:16:20|363.66|361.96|363.81|362.11|363.82|362.12|363.64|361.94|16
1729073790000|2024-10-16 10:16:30|363.78|362.08|363.66|361.96|363.78|362.08|363.61|361.91|16
1729073800000|2024-10-16 10:16:40|363.65|361.95|364.18|362.48|364.44|362.74|363.65|361.95|33
1729073810000|2024-10-16 10:16:50|364.17|362.47|364.2|362.5|364.25|362.55|364.15|362.45|29
1729073820000|2024-10-16 10:17:00|364.21|362.51|364.36|362.66|364.41|362.71|364.19|362.49|28
1729073830000|2024-10-16 10:17:10|364.32|362.62|364.11|362.41|364.37|362.67|364.11|362.41|28
1729073840000|2024-10-16 10:17:20|364.15|362.45|364.1|362.4|364.15|362.45|363.86|362.16|29
1729073850000|2024-10-16 10:17:30|364.11|362.41|364.06|362.36|364.12|362.42|364.06|362.36|11
1729073860000|2024-10-16 10:17:40|364.05|362.35|364.1|362.4|364.15|362.45|364.05|362.35|11
1729073870000|2024-10-16 10:17:50|364.11|362.41|364.12|362.42|364.13|362.43|364.07|362.37|17
1729073880000|2024-10-16 10:18:00|364.13|362.43|364.15|362.45|364.24|362.54|364.09|362.39|30
1729073890000|2024-10-16 10:18:10|364.13|362.43|364.1|362.4|364.19|362.49|364.08|362.38|17
1729073900000|2024-10-16 10:18:20|364.09|362.39|363.84|362.14|364.09|362.39|363.8|362.1|24
1729073910000|2024-10-16 10:18:30|363.83|362.13|363.82|362.12|363.97|362.27|363.81|362.11|20
1729073920000|2024-10-16 10:18:40|363.8|362.1|363.74|362.04|363.8|362.1|363.74|362.04|18
1729073930000|2024-10-16 10:18:50|363.75|362.05|363.73|362.03|363.76|362.06|363.64|361.94|22
1729073940000|2024-10-16 10:19:00|363.72|362.02|363.61|361.91|363.86|362.16|363.61|361.91|18
1729073950000|2024-10-16 10:19:10|363.57|361.87|363.34|361.64|363.57|361.87|363.34|361.64|25
1729073960000|2024-10-16 10:19:20|363.35|361.65|363.32|361.62|363.42|361.72|363.32|361.62|20
1729073970000|2024-10-16 10:19:30|363.3|361.6|363.14|361.44|363.36|361.66|363.14|361.44|22
1729073980000|2024-10-16 10:19:40|363.15|361.45|363.29|361.59|363.3|361.6|363.15|361.45|24
1729073990000|2024-10-16 10:19:50|363.27|361.57|363.31|361.61|363.37|361.67|363.27|361.57|26
1729074000000|2024-10-16 10:20:00|363.32|361.62|363.37|361.67|363.4|361.7|363.29|361.59|29
1729074010000|2024-10-16 10:20:10|363.4|361.7|363.39|361.69|363.43|361.73|363.36|361.66|26
1729074020000|2024-10-16 10:20:20|363.4|361.7|363.75|362.05|363.8|362.1|363.36|361.66|20
1729074030000|2024-10-16 10:20:30|363.76|362.06|363.88|362.18|363.91|362.21|363.76|362.06|14
1729074040000|2024-10-16 10:20:40|363.87|362.17|363.85|362.15|363.89|362.19|363.79|362.09|20
1729074050000|2024-10-16 10:20:50|363.83|362.13|363.82|362.12|363.92|362.22|363.78|362.08|23
1729074060000|2024-10-16 10:21:00|363.81|362.11|363.88|362.18|364.05|362.35|363.81|362.11|19
1729074070000|2024-10-16 10:21:10|363.77|362.07|363.36|361.66|363.77|362.07|363.36|361.66|28
1729074080000|2024-10-16 10:21:20|363.34|361.64|363.26|361.56|363.36|361.66|363.24|361.54|21
1729074090000|2024-10-16 10:21:30|363.22|361.52|363.43|361.73|363.5|361.8|363.09|361.39|27
1729074100000|2024-10-16 10:21:40|363.42|361.72|363.41|361.71|363.47|361.77|363.38|361.68|20
1729074110000|2024-10-16 10:21:50|363.39|361.69|363.56|361.86|363.6|361.9|363.39|361.69|28
1729074120000|2024-10-16 10:22:00|363.55|361.85|363.95|362.25|363.97|362.27|363.53|361.83|28
1729074130000|2024-10-16 10:22:10|363.93|362.23|363.99|362.29|364.13|362.43|363.92|362.22|20
1729074140000|2024-10-16 10:22:20|363.98|362.28|364.06|362.36|364.07|362.37|363.87|362.17|27
1729074150000|2024-10-16 10:22:30|364.16|362.46|364.26|362.56|364.26|362.56|364.16|362.46|17
1729074160000|2024-10-16 10:22:40|364.25|362.55|364.09|362.39|364.26|362.56|364.09|362.39|15
1729074170000|2024-10-16 10:22:50|364.07|362.37|363.98|362.28|364.07|362.37|363.97|362.27|18
1729074180000|2024-10-16 10:23:00|363.99|362.29|364.07|362.37|364.1|362.4|363.97|362.27|20
1729074190000|2024-10-16 10:23:10|364.06|362.36|364.26|362.56|364.26|362.56|364.02|362.32|28
1729074200000|2024-10-16 10:23:20|364.24|362.54|364.22|362.52|364.25|362.55|364.19|362.49|18
1729074210000|2024-10-16 10:23:30|364.23|362.53|364.18|362.48|364.23|362.53|364.17|362.47|15
1729074220000|2024-10-16 10:23:40|364.2|362.5|364.27|362.57|364.33|362.63|364.2|362.5|18
1729074230000|2024-10-16 10:23:50|364.25|362.55|364.16|362.46|364.25|362.55|364.11|362.41|16
1729074240000|2024-10-16 10:24:00|364.15|362.45|364.18|362.48|364.19|362.49|364.06|362.36|20
1729074250000|2024-10-16 10:24:10|364.16|362.46|364.19|362.49|364.2|362.5|364.15|362.45|14
1729074260000|2024-10-16 10:24:20|364.14|362.44|364.13|362.43|364.24|362.54|364.11|362.41|21
1729074270000|2024-10-16 10:24:30|364.14|362.44|364.26|362.56|364.29|362.59|364.13|362.43|22
1729074280000|2024-10-16 10:24:40|364.31|362.61|364.37|362.67|364.38|362.68|364.27|362.57|20
1729074290000|2024-10-16 10:24:50|364.36|362.66|364.37|362.67|364.39|362.69|364.35|362.65|10
1729074300000|2024-10-16 10:25:00|364.38|362.68|364.26|362.56|364.38|362.68|364.21|362.51|26
1729074310000|2024-10-16 10:25:10|364.27|362.57|364.32|362.62|364.34|362.64|364.22|362.52|22
1729074320000|2024-10-16 10:25:20|364.31|362.61|364.32|362.62|364.41|362.71|364.31|362.61|22
1729074330000|2024-10-16 10:25:30|364.3|362.6|364.29|362.59|364.37|362.67|364.28|362.58|14
1729074340000|2024-10-16 10:25:40|364.28|362.58|364.04|362.34|364.28|362.58|364.04|362.34|22
1729074350000|2024-10-16 10:25:50|364.03|362.33|364.08|362.38|364.09|362.39|364.02|362.32|14
1729074360000|2024-10-16 10:26:00|364.09|362.39|364.13|362.43|364.13|362.43|364.07|362.37|16
1729074370000|2024-10-16 10:26:10|364.14|362.44|364.15|362.45|364.16|362.46|364.12|362.42|21
1729074380000|2024-10-16 10:26:20|364.22|362.52|364.26|362.56|364.26|362.56|364.22|362.52|11
1729074390000|2024-10-16 10:26:30|364.24|362.54|364.26|362.56|364.26|362.56|364.23|362.53|10
1729074400000|2024-10-16 10:26:40|364.27|362.57|364.36|362.66|364.36|362.66|364.25|362.55|22
1729074410000|2024-10-16 10:26:50|364.34|362.64|364.38|362.68|364.39|362.69|364.32|362.62|16
1729074420000|2024-10-16 10:27:00|364.37|362.67|364.37|362.67|364.38|362.68|364.36|362.66|11
1729074430000|2024-10-16 10:27:10|364.38|362.68|364.38|362.68|364.38|362.68|364.34|362.64|7
1729074440000|2024-10-16 10:27:20|364.35|362.65|364.29|362.59|364.39|362.69|364.29|362.59|11
1729074450000|2024-10-16 10:27:30|364.3|362.6|364.36|362.66|364.39|362.69|364.3|362.6|13
1729074460000|2024-10-16 10:27:40|364.35|362.65|364.15|362.45|364.36|362.66|364.15|362.45|13
1729074470000|2024-10-16 10:27:50|364.13|362.43|363.98|362.28|364.13|362.43|363.97|362.27|16
1729074480000|2024-10-16 10:28:00|363.99|362.29|364.02|362.32|364.09|362.39|363.98|362.28|18
1729074490000|2024-10-16 10:28:10|364.03|362.33|363.96|362.26|364.03|362.33|363.9|362.2|19
1729074500000|2024-10-16 10:28:20|363.97|362.27|363.96|362.26|364.01|362.31|363.96|362.26|7
1729074510000|2024-10-16 10:28:30|363.98|362.28|364.01|362.31|364.02|362.32|363.97|362.27|14
1729074520000|2024-10-16 10:28:40|364.02|362.32|363.96|362.26|364.05|362.35|363.94|362.24|11
1729074530000|2024-10-16 10:28:50|363.95|362.25|363.93|362.23|363.95|362.25|363.93|362.23|8
1729074540000|2024-10-16 10:29:00|363.94|362.24|363.79|362.09|363.95|362.25|363.79|362.09|12
1729074550000|2024-10-16 10:29:10|363.78|362.08|363.64|361.94|363.78|362.08|363.64|361.94|12
1729074560000|2024-10-16 10:29:20|363.63|361.93|363.61|361.91|363.65|361.95|363.61|361.91|9
1729074570000|2024-10-16 10:29:30|363.6|361.9|363.67|361.97|363.69|361.99|363.6|361.9|18
1729074580000|2024-10-16 10:29:40|363.66|361.96|363.73|362.03|363.75|362.05|363.66|361.96|14
1729074590000|2024-10-16 10:29:50|363.74|362.04|363.75|362.05|363.75|362.05|363.67|361.97|19
1729074600000|2024-10-16 10:30:00|363.76|362.06|363.72|362.02|363.77|362.07|363.64|361.94|18
1729074610000|2024-10-16 10:30:10|363.7|362|363.72|362.02|363.77|362.07|363.68|361.98|18
1729074620000|2024-10-16 10:30:20|363.75|362.05|363.78|362.08|364|362.3|363.75|362.05|16
1729074630000|2024-10-16 10:30:30|363.77|362.07|363.71|362.01|363.79|362.09|363.71|362.01|10
1729074640000|2024-10-16 10:30:40|363.69|361.99|363.47|361.77|363.69|361.99|363.41|361.71|20
1729074650000|2024-10-16 10:30:50|363.48|361.78|363.61|361.91|363.61|361.91|363.48|361.78|15
1729074660000|2024-10-16 10:31:00|363.59|361.89|363.68|361.98|363.68|361.98|363.48|361.78|21
1729074670000|2024-10-16 10:31:10|363.64|361.94|363.59|361.89|363.64|361.94|363.58|361.88|20
1729074680000|2024-10-16 10:31:20|363.6|361.9|363.64|361.94|363.64|361.94|363.56|361.86|9
1729074690000|2024-10-16 10:31:30|363.74|362.04|363.7|362|363.79|362.09|363.69|361.99|13
1729074700000|2024-10-16 10:31:40|363.69|361.99|363.69|361.99|363.8|362.1|363.67|361.97|19
1729074710000|2024-10-16 10:31:50|363.7|362|363.59|361.89|363.71|362.01|363.58|361.88|16
1729074720000|2024-10-16 10:32:00|363.6|361.9|363.6|361.9|363.61|361.91|363.47|361.77|20
1729074730000|2024-10-16 10:32:10|363.61|361.91|363.61|361.91|363.62|361.92|363.6|361.9|8
1729074740000|2024-10-16 10:32:20|363.62|361.92|363.64|361.94|363.64|361.94|363.6|361.9|9
1729074750000|2024-10-16 10:32:30|363.76|362.06|363.78|362.08|363.84|362.14|363.76|362.06|19
1729074760000|2024-10-16 10:32:40|363.73|362.03|363.4|361.7|363.73|362.03|363.39|361.69|22
1729074770000|2024-10-16 10:32:50|363.34|361.64|363.31|361.61|363.35|361.65|363.31|361.61|14
1729074780000|2024-10-16 10:33:00|363.3|361.6|362.96|361.26|363.3|361.6|362.89|361.19|12
1729074790000|2024-10-16 10:33:10|362.94|361.24|362.92|361.22|362.94|361.24|362.91|361.21|16
1729074800000|2024-10-16 10:33:20|362.93|361.23|362.79|361.09|362.94|361.24|362.79|361.09|9
1729074810000|2024-10-16 10:33:30|362.78|361.08|362.65|360.95|362.79|361.09|362.54|360.84|18
1729074820000|2024-10-16 10:33:40|362.67|360.97|362.83|361.13|362.87|361.17|362.63|360.93|22
1729074830000|2024-10-16 10:33:50|362.79|361.09|362.78|361.08|362.83|361.13|362.62|360.92|26
1729074840000|2024-10-16 10:34:00|362.77|361.07|362.87|361.17|362.91|361.21|362.74|361.04|28
1729074850000|2024-10-16 10:34:10|362.89|361.19|362.66|360.96|362.89|361.19|362.66|360.96|21
1729074860000|2024-10-16 10:34:20|362.65|360.95|362.44|360.74|362.65|360.95|362.43|360.73|21
1729074870000|2024-10-16 10:34:30|362.45|360.75|362.68|360.98|362.72|361.02|362.45|360.75|25
1729074880000|2024-10-16 10:34:40|362.67|360.97|362.59|360.89|362.89|361.19|362.53|360.83|28
1729074890000|2024-10-16 10:34:50|362.6|360.9|362.78|361.08|362.79|361.09|362.59|360.89|15
1729074900000|2024-10-16 10:35:00|362.77|361.07|362.56|360.86|362.78|361.08|362.54|360.84|21
1729074910000|2024-10-16 10:35:10|362.57|360.87|362.73|361.03|362.73|361.03|362.57|360.87|14
1729074920000|2024-10-16 10:35:20|362.75|361.05|362.9|361.2|363.01|361.31|362.75|361.05|23
1729074930000|2024-10-16 10:35:30|362.89|361.19|363.58|361.88|363.58|361.88|362.89|361.19|26
1729074940000|2024-10-16 10:35:40|363.6|361.9|363.52|361.82|363.61|361.91|363.52|361.82|29
1729074950000|2024-10-16 10:35:50|363.49|361.79|363.52|361.82|363.58|361.88|363.45|361.75|29
1729074960000|2024-10-16 10:36:00|363.51|361.81|363.76|362.06|363.88|362.18|363.51|361.81|26
1729074970000|2024-10-16 10:36:10|363.73|362.03|363.73|362.03|363.85|362.15|363.71|362.01|24
1729074980000|2024-10-16 10:36:20|363.72|362.02|363.82|362.12|363.85|362.15|363.72|362.02|14
1729074990000|2024-10-16 10:36:30|363.83|362.13|363.96|362.26|364|362.3|363.83|362.13|21
1729075000000|2024-10-16 10:36:40|363.93|362.23|363.75|362.05|364|362.3|363.67|361.97|19
1729075010000|2024-10-16 10:36:50|363.76|362.06|363.74|362.04|363.8|362.1|363.7|362|14
1729075020000|2024-10-16 10:37:00|363.76|362.06|363.83|362.13|363.83|362.13|363.72|362.02|23
1729075030000|2024-10-16 10:37:10|363.85|362.15|363.99|362.29|363.99|362.29|363.81|362.11|23
1729075040000|2024-10-16 10:37:20|364.02|362.32|363.63|361.93|364.02|362.32|363.5|361.8|26
1729075050000|2024-10-16 10:37:30|363.62|361.92|363.79|362.09|363.8|362.1|363.6|361.9|22
1729075060000|2024-10-16 10:37:40|363.8|362.1|363.71|362.01|363.8|362.1|363.7|362|21
1729075070000|2024-10-16 10:37:50|363.7|362|363.79|362.09|363.79|362.09|363.69|361.99|19
1729075080000|2024-10-16 10:38:00|363.8|362.1|363.49|361.79|363.8|362.1|363.49|361.79|26
1729075090000|2024-10-16 10:38:10|363.48|361.78|363.45|361.75|363.48|361.78|363.39|361.69|25
1729075100000|2024-10-16 10:38:20|363.46|361.76|363.4|361.7|363.53|361.83|363.4|361.7|14
1729075110000|2024-10-16 10:38:30|363.41|361.71|363.4|361.7|363.48|361.78|363.39|361.69|22
1729075120000|2024-10-16 10:38:40|363.41|361.71|363.35|361.65|363.48|361.78|363.25|361.55|28
1729075130000|2024-10-16 10:38:50|363.34|361.64|363.33|361.63|363.39|361.69|363.31|361.61|21
1729075140000|2024-10-16 10:39:00|363.32|361.62|363.29|361.59|363.41|361.71|363.29|361.59|18
1729075150000|2024-10-16 10:39:10|363.3|361.6|363.19|361.49|363.31|361.61|363.18|361.48|20
1729075160000|2024-10-16 10:39:20|363.2|361.5|363.15|361.45|363.22|361.52|363.07|361.37|24
1729075170000|2024-10-16 10:39:30|363.14|361.44|363.11|361.41|363.23|361.53|363.11|361.41|18
1729075180000|2024-10-16 10:39:40|363.1|361.4|362.95|361.25|363.14|361.44|362.95|361.25|22
1729075190000|2024-10-16 10:39:50|362.94|361.24|362.96|361.26|363.01|361.31|362.92|361.22|15
1729075200000|2024-10-16 10:40:00|362.95|361.25|362.99|361.29|363.01|361.31|362.91|361.21|23
1729075210000|2024-10-16 10:40:10|362.97|361.27|362.78|361.08|363.03|361.33|362.78|361.08|19
1729075220000|2024-10-16 10:40:20|362.79|361.09|362.6|360.9|362.79|361.09|362.59|360.89|19
1729075230000|2024-10-16 10:40:30|362.59|360.89|362.65|360.95|362.65|360.95|362.56|360.86|25
1729075240000|2024-10-16 10:40:40|362.64|360.94|362.62|360.92|362.64|360.94|362.58|360.88|10
1729075250000|2024-10-16 10:40:50|362.63|360.93|362.57|360.87|362.63|360.93|362.52|360.82|21
1729075260000|2024-10-16 10:41:00|362.56|360.86|362.61|360.91|362.64|360.94|362.55|360.85|17
1729075270000|2024-10-16 10:41:10|362.63|360.93|362.57|360.87|362.65|360.95|362.56|360.86|18
1729075280000|2024-10-16 10:41:20|362.55|360.85|362.44|360.74|362.55|360.85|362.42|360.72|19
1729075290000|2024-10-16 10:41:30|362.39|360.69|362.43|360.73|362.45|360.75|362.38|360.68|25
1729075300000|2024-10-16 10:41:40|362.46|360.76|362.44|360.74|362.51|360.81|362.41|360.71|22
1729075310000|2024-10-16 10:41:50|362.43|360.73|362.27|360.57|362.44|360.74|362.27|360.57|22
1729075320000|2024-10-16 10:42:00|362.24|360.54|362.36|360.66|362.37|360.67|362.24|360.54|22
1729075330000|2024-10-16 10:42:10|362.37|360.67|362.33|360.63|362.4|360.7|362.27|360.57|16
1729075340000|2024-10-16 10:42:20|362.32|360.62|362.24|360.54|362.32|360.62|362.17|360.47|30
1729075350000|2024-10-16 10:42:30|362.23|360.53|362.24|360.54|362.25|360.55|362.16|360.46|24
1729075360000|2024-10-16 10:42:40|362.22|360.52|362.08|360.38|362.22|360.52|362.08|360.38|14
1729075370000|2024-10-16 10:42:50|362.09|360.39|362.04|360.34|362.1|360.4|362.01|360.31|21
1729075380000|2024-10-16 10:43:00|362.03|360.33|362.07|360.37|362.09|360.39|362|360.3|20
1729075390000|2024-10-16 10:43:10|362.1|360.4|362.09|360.39|362.12|360.42|362.05|360.35|25
1729075400000|2024-10-16 10:43:20|362.1|360.4|362.13|360.43|362.13|360.43|362.09|360.39|14
1729075410000|2024-10-16 10:43:30|362.12|360.42|362.1|360.4|362.12|360.42|362.07|360.37|13
1729075420000|2024-10-16 10:43:40|362.11|360.41|362.12|360.42|362.13|360.43|362.09|360.39|12
1729075430000|2024-10-16 10:43:50|362.1|360.4|362.13|360.43|362.13|360.43|362.09|360.39|9
1729075440000|2024-10-16 10:44:00|362.14|360.44|362.28|360.58|362.28|360.58|362.13|360.43|8
1729075450000|2024-10-16 10:44:10|362.27|360.57|362.33|360.63|362.33|360.63|362.18|360.48|17
1729075460000|2024-10-16 10:44:20|362.31|360.61|362.1|360.4|362.31|360.61|362.1|360.4|20
1729075470000|2024-10-16 10:44:30|362.11|360.41|362.1|360.4|362.11|360.41|362.09|360.39|5
1729075480000|2024-10-16 10:44:40|362.09|360.39|362.02|360.32|362.12|360.42|362.02|360.32|11
1729075490000|2024-10-16 10:44:50|362.04|360.34|362.08|360.38|362.08|360.38|362.04|360.34|6
1729075500000|2024-10-16 10:45:00|362.11|360.41|362.41|360.71|362.41|360.71|362.11|360.41|9
1729075510000|2024-10-16 10:45:10|362.42|360.72|362.41|360.71|362.47|360.77|362.36|360.66|15
1729075520000|2024-10-16 10:45:20|362.4|360.7|362.47|360.77|362.47|360.77|362.4|360.7|15
1729075530000|2024-10-16 10:45:30|362.46|360.76|362.67|360.97|362.7|361|362.46|360.76|13
1729075540000|2024-10-16 10:45:40|362.68|360.98|362.48|360.78|362.68|360.98|362.47|360.77|21
1729075550000|2024-10-16 10:45:50|362.49|360.79|362.52|360.82|362.52|360.82|362.48|360.78|16
1729075560000|2024-10-16 10:46:00|362.53|360.83|362.81|361.11|362.83|361.13|362.53|360.83|14
1729075570000|2024-10-16 10:46:10|362.82|361.12|362.85|361.15|362.86|361.16|362.78|361.08|20
1729075580000|2024-10-16 10:46:20|362.83|361.13|362.84|361.14|362.85|361.15|362.78|361.08|11
1729075590000|2024-10-16 10:46:30|362.83|361.13|362.78|361.08|362.88|361.18|362.78|361.08|21
1729075600000|2024-10-16 10:46:40|362.79|361.09|362.87|361.17|362.87|361.17|362.79|361.09|13
1729075610000|2024-10-16 10:46:50|362.9|361.2|362.93|361.23|362.93|361.23|362.88|361.18|11
1729075620000|2024-10-16 10:47:00|362.92|361.22|362.93|361.23|362.93|361.23|362.92|361.22|8
1729075630000|2024-10-16 10:47:10|362.98|361.28|362.84|361.14|362.98|361.28|362.84|361.14|10
1729075640000|2024-10-16 10:47:20|362.78|361.08|362.79|361.09|362.8|361.1|362.67|360.97|23
1729075650000|2024-10-16 10:47:30|362.78|361.08|362.84|361.14|362.84|361.14|362.78|361.08|11
1729075660000|2024-10-16 10:47:40|362.83|361.13|362.81|361.11|362.83|361.13|362.76|361.06|19
1729075670000|2024-10-16 10:47:50|362.8|361.1|362.97|361.27|362.98|361.28|362.8|361.1|16
1729075680000|2024-10-16 10:48:00|362.96|361.26|362.79|361.09|362.97|361.27|362.77|361.07|17
1729075690000|2024-10-16 10:48:10|362.8|361.1|362.78|361.08|362.83|361.13|362.76|361.06|22
1729075700000|2024-10-16 10:48:20|362.79|361.09|362.8|361.1|362.83|361.13|362.79|361.09|20
1729075710000|2024-10-16 10:48:30|362.81|361.11|362.83|361.13|362.85|361.15|362.8|361.1|17
1729075720000|2024-10-16 10:48:40|362.79|361.09|362.7|361|362.8|361.1|362.65|360.95|17
1729075730000|2024-10-16 10:48:50|362.71|361.01|362.74|361.04|362.85|361.15|362.69|360.99|15
1729075740000|2024-10-16 10:49:00|362.73|361.03|362.76|361.06|362.8|361.1|362.68|360.98|25
1729075750000|2024-10-16 10:49:10|362.77|361.07|362.76|361.06|362.85|361.15|362.75|361.05|17
1729075760000|2024-10-16 10:49:20|362.77|361.07|362.91|361.21|362.91|361.21|362.76|361.06|17
1729075770000|2024-10-16 10:49:30|362.92|361.22|362.9|361.2|362.92|361.22|362.88|361.18|16
1729075780000|2024-10-16 10:49:40|362.91|361.21|362.88|361.18|362.92|361.22|362.88|361.18|10
1729075790000|2024-10-16 10:49:50|362.89|361.19|362.83|361.13|362.92|361.22|362.83|361.13|14
1729075800000|2024-10-16 10:50:00|362.85|361.15|362.76|361.06|362.85|361.15|362.74|361.04|22
1729075810000|2024-10-16 10:50:10|362.8|361.1|362.98|361.28|362.99|361.29|362.79|361.09|21
1729075820000|2024-10-16 10:50:20|362.97|361.27|362.97|361.27|362.99|361.29|362.96|361.26|8
1729075830000|2024-10-16 10:50:30|362.98|361.28|362.93|361.23|362.99|361.29|362.9|361.2|14
1729075840000|2024-10-16 10:50:40|362.99|361.29|362.92|361.22|362.99|361.29|362.92|361.22|13
1729075850000|2024-10-16 10:50:50|362.93|361.23|362.98|361.28|362.98|361.28|362.93|361.23|11
1729075860000|2024-10-16 10:51:00|362.97|361.27|362.69|360.99|362.97|361.27|362.67|360.97|19
1729075870000|2024-10-16 10:51:10|362.68|360.98|362.81|361.11|362.81|361.11|362.68|360.98|19
1729075880000|2024-10-16 10:51:20|362.82|361.12|362.7|361|362.82|361.12|362.69|360.99|17
1729075890000|2024-10-16 10:51:30|362.69|360.99|362.67|360.97|362.77|361.07|362.65|360.95|18
1729075900000|2024-10-16 10:51:40|362.66|360.96|362.61|360.91|362.69|360.99|362.45|360.75|22
1729075910000|2024-10-16 10:51:50|362.6|360.9|362.64|360.94|362.64|360.94|362.55|360.85|19
1729075920000|2024-10-16 10:52:00|362.63|360.93|362.74|361.04|362.75|361.05|362.63|360.93|21
1729075930000|2024-10-16 10:52:10|362.73|361.03|362.77|361.07|362.86|361.16|362.69|360.99|22
1729075940000|2024-10-16 10:52:20|362.79|361.09|362.82|361.12|362.83|361.13|362.78|361.08|22
1729075950000|2024-10-16 10:52:30|362.84|361.14|362.93|361.23|363|361.3|362.83|361.13|18
1729075960000|2024-10-16 10:52:40|362.91|361.21|362.76|361.06|362.91|361.21|362.76|361.06|16
1729075970000|2024-10-16 10:52:50|362.71|361.01|362.72|361.02|362.75|361.05|362.7|361|15
1729075980000|2024-10-16 10:53:00|362.71|361.01|362.73|361.03|362.74|361.04|362.67|360.97|21
1729075990000|2024-10-16 10:53:10|362.7|361|362.75|361.05|362.76|361.06|362.69|360.99|27
1729076000000|2024-10-16 10:53:20|362.74|361.04|362.84|361.14|362.87|361.17|362.73|361.03|15
1729076010000|2024-10-16 10:53:30|362.85|361.15|362.84|361.14|362.85|361.15|362.81|361.11|17
1729076020000|2024-10-16 10:53:40|362.85|361.15|362.91|361.21|362.95|361.25|362.85|361.15|10
1729076030000|2024-10-16 10:53:50|362.92|361.22|362.95|361.25|362.95|361.25|362.91|361.21|16
1729076040000|2024-10-16 10:54:00|362.99|361.29|362.87|361.17|363.05|361.35|362.87|361.17|19
1729076050000|2024-10-16 10:54:10|362.85|361.15|362.92|361.22|362.95|361.25|362.8|361.1|26
1729076060000|2024-10-16 10:54:20|362.91|361.21|362.73|361.03|362.97|361.27|362.71|361.01|20
1729076070000|2024-10-16 10:54:30|362.74|361.04|362.75|361.05|362.76|361.06|362.73|361.03|13
1729076080000|2024-10-16 10:54:40|362.73|361.03|362.85|361.15|362.85|361.15|362.71|361.01|27
1729076090000|2024-10-16 10:54:50|362.84|361.14|362.84|361.14|362.9|361.2|362.83|361.13|19
1729076100000|2024-10-16 10:55:00|362.83|361.13|362.91|361.21|362.91|361.21|362.78|361.08|19
1729076110000|2024-10-16 10:55:10|362.94|361.24|362.72|361.02|362.94|361.24|362.7|361|29
1729076120000|2024-10-16 10:55:20|362.71|361.01|362.74|361.04|362.74|361.04|362.6|360.9|22
1729076130000|2024-10-16 10:55:30|362.76|361.06|363.07|361.37|363.08|361.38|362.74|361.04|20
1729076140000|2024-10-16 10:55:40|363.06|361.36|362.96|361.26|363.06|361.36|362.9|361.2|25
1729076150000|2024-10-16 10:55:50|362.95|361.25|362.97|361.27|363|361.3|362.91|361.21|21
1729076160000|2024-10-16 10:56:00|362.98|361.28|362.92|361.22|362.98|361.28|362.9|361.2|24
1729076170000|2024-10-16 10:56:10|362.94|361.24|362.95|361.25|362.95|361.25|362.85|361.15|28
1729076180000|2024-10-16 10:56:20|362.94|361.24|362.96|361.26|362.98|361.28|362.94|361.24|15
1729076190000|2024-10-16 10:56:30|362.95|361.25|362.96|361.26|362.98|361.28|362.94|361.24|12
1729076200000|2024-10-16 10:56:40|362.95|361.25|362.98|361.28|363.01|361.31|362.94|361.24|9
1729076210000|2024-10-16 10:56:50|362.96|361.26|363|361.3|363|361.3|362.95|361.25|12
1729076220000|2024-10-16 10:57:00|362.99|361.29|363.02|361.32|363.02|361.32|362.99|361.29|7
1729076230000|2024-10-16 10:57:10|362.99|361.29|362.99|361.29|363|361.3|362.98|361.28|7
1729076240000|2024-10-16 10:57:20|363|361.3|362.96|361.26|363|361.3|362.87|361.17|18
1729076250000|2024-10-16 10:57:30|362.95|361.25|363.15|361.45|363.15|361.45|362.95|361.25|13
1729076260000|2024-10-16 10:57:40|363.16|361.46|363.15|361.45|363.16|361.46|363.09|361.39|18
1729076270000|2024-10-16 10:57:50|363.16|361.46|363.16|361.46|363.18|361.48|363.15|361.45|12
1729076280000|2024-10-16 10:58:00|363.15|361.45|363.15|361.45|363.16|361.46|363.1|361.4|17
1729076290000|2024-10-16 10:58:10|363.13|361.43|362.96|361.26|363.13|361.43|362.94|361.24|26
1729076300000|2024-10-16 10:58:20|362.95|361.25|362.87|361.17|362.97|361.27|362.86|361.16|25
1729076310000|2024-10-16 10:58:30|362.89|361.19|362.84|361.14|362.92|361.22|362.83|361.13|23
1729076320000|2024-10-16 10:58:40|362.82|361.12|362.81|361.11|362.87|361.17|362.81|361.11|12
1729076330000|2024-10-16 10:58:50|362.82|361.12|362.91|361.21|362.91|361.21|362.81|361.11|13
1729076340000|2024-10-16 10:59:00|362.92|361.22|362.91|361.21|362.93|361.23|362.9|361.2|14
1729076350000|2024-10-16 10:59:10|362.92|361.22|362.69|360.99|362.93|361.23|362.69|360.99|16
1729076360000|2024-10-16 10:59:20|362.68|360.98|362.55|360.85|362.68|360.98|362.42|360.72|23
1729076370000|2024-10-16 10:59:30|362.69|360.99|362.27|360.57|362.7|361|362.27|360.57|33
1729076380000|2024-10-16 10:59:40|362.32|360.62|362.41|360.71|362.41|360.71|362.21|360.51|20
1729076390000|2024-10-16 10:59:50|362.43|360.73|362.77|361.07|362.77|361.07|362.39|360.69|19
1729076400000|2024-10-16 11:00:00|362.74|361.04|362.5|360.8|362.77|361.07|362.5|360.8|30
1729076410000|2024-10-16 11:00:10|362.53|360.83|362.14|360.44|362.54|360.84|362.14|360.44|28
1729076420000|2024-10-16 11:00:20|362.13|360.43|362.25|360.55|362.25|360.55|362.13|360.43|24
1729076430000|2024-10-16 11:00:30|362.24|360.54|362.1|360.4|362.25|360.55|362.01|360.31|20
1729076440000|2024-10-16 11:00:40|362.13|360.43|362.15|360.45|362.21|360.51|362.08|360.38|28
1729076450000|2024-10-16 11:00:50|362.14|360.44|362.27|360.57|362.27|360.57|362.14|360.44|21
1729076460000|2024-10-16 11:01:00|362.26|360.56|362.28|360.58|362.39|360.69|362.24|360.54|27
1729076470000|2024-10-16 11:01:10|362.3|360.6|362.15|360.45|362.3|360.6|362.1|360.4|28
1729076480000|2024-10-16 11:01:20|362.13|360.43|362.08|360.38|362.18|360.48|362.07|360.37|21
1729076490000|2024-10-16 11:01:30|362.07|360.37|361.79|360.09|362.08|360.38|361.79|360.09|29
1729076500000|2024-10-16 11:01:40|361.78|360.08|361.73|360.03|361.78|360.08|361.69|359.99|20
1729076510000|2024-10-16 11:01:50|361.75|360.05|361.72|360.02|361.76|360.06|361.66|359.96|21
1729076520000|2024-10-16 11:02:00|361.73|360.03|361.71|360.01|361.73|360.03|361.67|359.97|23
1729076530000|2024-10-16 11:02:10|361.72|360.02|361.59|359.89|361.72|360.02|361.57|359.87|18
1729076540000|2024-10-16 11:02:20|361.58|359.88|361.56|359.86|361.61|359.91|361.56|359.86|20
1729076550000|2024-10-16 11:02:30|361.57|359.87|361.38|359.68|361.57|359.87|361.36|359.66|14
1729076560000|2024-10-16 11:02:40|361.39|359.69|361.33|359.63|361.39|359.69|361.24|359.54|23
1729076570000|2024-10-16 11:02:50|361.36|359.66|361.31|359.61|361.4|359.7|361.29|359.59|21
1729076580000|2024-10-16 11:03:00|361.35|359.65|361.41|359.71|361.47|359.77|361.33|359.63|24
1729076590000|2024-10-16 11:03:10|361.42|359.72|361.43|359.73|361.44|359.74|361.38|359.68|13
1729076600000|2024-10-16 11:03:20|361.44|359.74|361.43|359.73|361.46|359.76|361.37|359.67|17
1729076610000|2024-10-16 11:03:30|361.44|359.74|361.48|359.78|361.49|359.79|361.44|359.74|10
1729076620000|2024-10-16 11:03:40|361.59|359.89|361.63|359.93|361.64|359.94|361.53|359.83|15
1729076630000|2024-10-16 11:03:50|361.64|359.94|361.55|359.85|361.64|359.94|361.54|359.84|19
1729076640000|2024-10-16 11:04:00|361.53|359.83|361.53|359.83|361.56|359.86|361.46|359.76|18
1729076650000|2024-10-16 11:04:10|361.52|359.82|361.39|359.69|361.52|359.82|361.38|359.68|23
1729076660000|2024-10-16 11:04:20|361.41|359.71|361.28|359.58|361.41|359.71|361.27|359.57|21
1729076670000|2024-10-16 11:04:30|361.26|359.56|361.26|359.56|361.3|359.6|361.25|359.55|22
1729076680000|2024-10-16 11:04:40|361.23|359.53|361.17|359.47|361.28|359.58|361.17|359.47|17
1729076690000|2024-10-16 11:04:50|361.21|359.51|361.2|359.5|361.33|359.63|361.2|359.5|18
1729076700000|2024-10-16 11:05:00|361.18|359.48|361.11|359.41|361.22|359.52|361.08|359.38|23
1729076710000|2024-10-16 11:05:10|361.14|359.44|361.13|359.43|361.16|359.46|361.1|359.4|26
1729076720000|2024-10-16 11:05:20|361.12|359.42|361.06|359.36|361.15|359.45|361.04|359.34|25
1729076730000|2024-10-16 11:05:30|361.04|359.34|360.89|359.19|361.07|359.37|360.89|359.19|7
1729076740000|2024-10-16 11:05:40|360.86|359.16|360.81|359.11|360.92|359.22|360.81|359.11|17
1729076750000|2024-10-16 11:05:50|360.86|359.16|360.82|359.12|361.02|359.32|360.82|359.12|25
1729076760000|2024-10-16 11:06:00|360.83|359.13|360.95|359.25|361.07|359.37|360.82|359.12|25
1729076770000|2024-10-16 11:06:10|360.99|359.29|360.94|359.24|361.01|359.31|360.94|359.24|17
1729076780000|2024-10-16 11:06:20|360.95|359.25|361.03|359.33|361.06|359.36|360.95|359.25|17
1729076790000|2024-10-16 11:06:30|361.06|359.36|361.08|359.38|361.08|359.38|361.04|359.34|10
1729076800000|2024-10-16 11:06:40|361.09|359.39|361.12|359.42|361.2|359.5|361.06|359.36|17
1729076810000|2024-10-16 11:06:50|361.11|359.41|361.2|359.5|361.22|359.52|361.08|359.38|19
1729076820000|2024-10-16 11:07:00|361.17|359.47|361.22|359.52|361.22|359.52|361.1|359.4|25
1729076830000|2024-10-16 11:07:10|361.21|359.51|361.11|359.41|361.23|359.53|361.11|359.41|13
1729076840000|2024-10-16 11:07:20|361.12|359.42|361.33|359.63|361.34|359.64|361.12|359.42|14
1729076850000|2024-10-16 11:07:30|361.34|359.64|361.29|359.59|361.34|359.64|361.25|359.55|16
1729076860000|2024-10-16 11:07:40|361.28|359.58|361.59|359.89|361.59|359.89|361.27|359.57|22
1729076870000|2024-10-16 11:07:50|361.58|359.88|361.6|359.9|361.63|359.93|361.58|359.88|17
1729076880000|2024-10-16 11:08:00|361.62|359.92|361.69|359.99|361.7|360|361.6|359.9|9
1729076890000|2024-10-16 11:08:10|361.71|360.01|361.81|360.11|361.82|360.12|361.7|360|14
1729076900000|2024-10-16 11:08:20|361.8|360.1|361.77|360.07|361.89|360.19|361.76|360.06|18
1729076910000|2024-10-16 11:08:30|361.75|360.05|361.8|360.1|361.8|360.1|361.73|360.03|19
1729076920000|2024-10-16 11:08:40|361.79|360.09|361.78|360.08|361.79|360.09|361.73|360.03|20
1729076930000|2024-10-16 11:08:50|361.8|360.1|361.94|360.24|361.96|360.26|361.8|360.1|19
1729076940000|2024-10-16 11:09:00|361.99|360.29|362.21|360.51|362.31|360.61|361.99|360.29|23
1729076950000|2024-10-16 11:09:10|362.22|360.52|362.18|360.48|362.23|360.53|362.14|360.44|24
1729076960000|2024-10-16 11:09:20|362.15|360.45|362.13|360.43|362.19|360.49|362.1|360.4|23
1729076970000|2024-10-16 11:09:30|362.11|360.41|361.95|360.25|362.13|360.43|361.9|360.2|25
1729076980000|2024-10-16 11:09:40|361.94|360.24|361.89|360.19|361.96|360.26|361.89|360.19|16
1729076990000|2024-10-16 11:09:50|361.9|360.2|362.03|360.33|362.03|360.33|361.9|360.2|9
1729077000000|2024-10-16 11:10:00|362.02|360.32|361.66|359.96|362.05|360.35|361.6|359.9|26
1729077010000|2024-10-16 11:10:10|361.67|359.97|361.77|360.07|361.86|360.16|361.67|359.97|21
1729077020000|2024-10-16 11:10:20|361.88|360.18|361.75|360.05|361.88|360.18|361.73|360.03|18
1729077030000|2024-10-16 11:10:30|361.77|360.07|361.75|360.05|361.8|360.1|361.63|359.93|22
1729077040000|2024-10-16 11:10:40|361.76|360.06|361.89|360.19|361.97|360.27|361.76|360.06|19
1729077050000|2024-10-16 11:10:50|361.91|360.21|362.08|360.38|362.08|360.38|361.79|360.09|13
1729077060000|2024-10-16 11:11:00|362.06|360.36|362.06|360.36|362.08|360.38|362.04|360.34|11
1729077070000|2024-10-16 11:11:10|362.05|360.35|361.85|360.15|362.06|360.36|361.8|360.1|26
1729077080000|2024-10-16 11:11:20|361.86|360.16|361.88|360.18|361.9|360.2|361.84|360.14|15
1729077090000|2024-10-16 11:11:30|361.89|360.19|361.82|360.12|361.91|360.21|361.72|360.02|22
1729077100000|2024-10-16 11:11:40|361.85|360.15|361.88|360.18|361.88|360.18|361.85|360.15|6
1729077110000|2024-10-16 11:11:50|361.89|360.19|361.89|360.19|361.91|360.21|361.84|360.14|9
1729077120000|2024-10-16 11:12:00|361.9|360.2|361.89|360.19|361.92|360.22|361.87|360.17|18
1729077130000|2024-10-16 11:12:10|361.87|360.17|361.86|360.16|361.89|360.19|361.84|360.14|12
1729077140000|2024-10-16 11:12:20|361.88|360.18|362.09|360.39|362.09|360.39|361.88|360.18|12
1729077150000|2024-10-16 11:12:30|362.16|360.46|362.14|360.44|362.16|360.46|362.14|360.44|13
1729077160000|2024-10-16 11:12:40|362.12|360.42|362.13|360.43|362.14|360.44|362.12|360.42|12
1729077170000|2024-10-16 11:12:50|362.14|360.44|362.15|360.45|362.19|360.49|362.14|360.44|13
1729077180000|2024-10-16 11:13:00|362.16|360.46|362.24|360.54|362.25|360.55|362.16|360.46|15
1729077190000|2024-10-16 11:13:10|362.23|360.53|362.2|360.5|362.25|360.55|362.18|360.48|20
1729077200000|2024-10-16 11:13:20|362.19|360.49|362.52|360.82|362.7|361|362.18|360.48|20
1729077210000|2024-10-16 11:13:30|362.53|360.83|362.44|360.74|362.53|360.83|362.42|360.72|20
1729077220000|2024-10-16 11:13:40|362.42|360.72|362.49|360.79|362.51|360.81|362.42|360.72|10
1729077230000|2024-10-16 11:13:50|362.5|360.8|362.48|360.78|362.5|360.8|362.46|360.76|12
1729077240000|2024-10-16 11:14:00|362.49|360.79|362.43|360.73|362.5|360.8|362.42|360.72|15
1729077250000|2024-10-16 11:14:10|362.44|360.74|362.35|360.65|362.44|360.74|362.34|360.64|14
1729077260000|2024-10-16 11:14:20|362.34|360.64|362.35|360.65|362.35|360.65|362.32|360.62|14
1729077270000|2024-10-16 11:14:30|362.32|360.62|362.31|360.61|362.34|360.64|362.31|360.61|7
1729077280000|2024-10-16 11:14:40|362.22|360.52|362.23|360.53|362.25|360.55|362.19|360.49|18
1729077290000|2024-10-16 11:14:50|362.3|360.6|362.29|360.59|362.3|360.6|362.25|360.55|9
1729077300000|2024-10-16 11:15:00|362.28|360.58|362.41|360.71|362.43|360.73|362.28|360.58|22
1729077310000|2024-10-16 11:15:10|362.43|360.73|362.37|360.67|362.44|360.74|362.36|360.66|17
1729077320000|2024-10-16 11:15:20|362.39|360.69|362.37|360.67|362.41|360.71|362.36|360.66|16
1729077330000|2024-10-16 11:15:30|362.38|360.68|362.48|360.78|362.56|360.86|362.37|360.67|20
1729077340000|2024-10-16 11:15:40|362.49|360.79|362.43|360.73|362.52|360.82|362.38|360.68|20
1729077350000|2024-10-16 11:15:50|362.4|360.7|362.62|360.92|362.62|360.92|362.4|360.7|20
1729077360000|2024-10-16 11:16:00|362.63|360.93|362.94|361.24|362.98|361.28|362.62|360.92|25
1729077370000|2024-10-16 11:16:10|362.93|361.23|362.95|361.25|362.99|361.29|362.88|361.18|24
1729077380000|2024-10-16 11:16:20|362.96|361.26|363.04|361.34|363.19|361.49|362.92|361.22|28
1729077390000|2024-10-16 11:16:30|363.02|361.32|363.09|361.39|363.12|361.42|363.02|361.32|12
1729077400000|2024-10-16 11:16:40|363.04|361.34|362.79|361.09|363.05|361.35|362.77|361.07|19
1729077410000|2024-10-16 11:16:50|362.81|361.11|362.74|361.04|362.87|361.17|362.74|361.04|15
1729077420000|2024-10-16 11:17:00|362.77|361.07|362.75|361.05|362.78|361.08|362.66|360.96|23
1729077430000|2024-10-16 11:17:10|362.74|361.04|363.04|361.34|363.06|361.36|362.74|361.04|22
1729077440000|2024-10-16 11:17:20|363.06|361.36|363.29|361.59|363.29|361.59|363.02|361.32|22
1729077450000|2024-10-16 11:17:30|363.31|361.61|363.18|361.48|363.41|361.71|363.12|361.42|20
1729077460000|2024-10-16 11:17:40|363.23|361.53|363.14|361.44|363.35|361.65|363.12|361.42|19
1729077470000|2024-10-16 11:17:50|363.15|361.45|363.24|361.54|363.24|361.54|363.14|361.44|11
1729077480000|2024-10-16 11:18:00|363.23|361.53|362.97|361.27|363.23|361.53|362.94|361.24|24
1729077490000|2024-10-16 11:18:10|362.98|361.28|363.21|361.51|363.24|361.54|362.98|361.28|21
1729077500000|2024-10-16 11:18:20|363.2|361.5|362.93|361.23|363.24|361.54|362.81|361.11|20
1729077510000|2024-10-16 11:18:30|362.94|361.24|363.04|361.34|363.06|361.36|362.8|361.1|32
1729077520000|2024-10-16 11:18:40|363.07|361.37|363.05|361.35|363.26|361.56|363.05|361.35|22
1729077530000|2024-10-16 11:18:50|363.06|361.36|363.02|361.32|363.06|361.36|362.94|361.24|15
1729077540000|2024-10-16 11:19:00|363.04|361.34|362.78|361.08|363.05|361.35|362.78|361.08|15
1729077550000|2024-10-16 11:19:10|362.77|361.07|362.34|360.64|362.77|361.07|362.31|360.61|23
1729077560000|2024-10-16 11:19:20|362.35|360.65|362.58|360.88|362.58|360.88|362.35|360.65|23
1729077570000|2024-10-16 11:19:30|362.57|360.87|362.37|360.67|362.57|360.87|362.35|360.65|21
1729077580000|2024-10-16 11:19:40|362.36|360.66|361.86|360.16|362.36|360.66|361.86|360.16|22
1729077590000|2024-10-16 11:19:50|361.88|360.18|361.81|360.11|361.88|360.18|361.81|360.11|17
1729077600000|2024-10-16 11:20:00|361.8|360.1|362.01|360.31|362.01|360.31|361.79|360.09|26
1729077610000|2024-10-16 11:20:10|361.98|360.28|361.78|360.08|362|360.3|361.78|360.08|17
1729077620000|2024-10-16 11:20:20|361.82|360.12|361.85|360.15|361.85|360.15|361.79|360.09|12
1729077630000|2024-10-16 11:20:30|361.86|360.16|361.86|360.16|361.87|360.17|361.84|360.14|10
1729077640000|2024-10-16 11:20:40|361.87|360.17|361.88|360.18|361.94|360.24|361.77|360.07|21
1729077650000|2024-10-16 11:20:50|361.87|360.17|362.04|360.34|362.04|360.34|361.85|360.15|8
1729077660000|2024-10-16 11:21:00|361.97|360.27|361.89|360.19|362.05|360.35|361.86|360.16|26
1729077670000|2024-10-16 11:21:10|361.88|360.18|361.95|360.25|361.98|360.28|361.86|360.16|16
1729077680000|2024-10-16 11:21:20|361.96|360.26|362.34|360.64|362.34|360.64|361.95|360.25|21
1729077690000|2024-10-16 11:21:30|362.31|360.61|362.27|360.57|362.33|360.63|362.25|360.55|20
1729077700000|2024-10-16 11:21:40|362.32|360.62|362.39|360.69|362.4|360.7|362.27|360.57|17
1729077710000|2024-10-16 11:21:50|362.4|360.7|362.7|361|362.73|361.03|362.4|360.7|13
1729077720000|2024-10-16 11:22:00|362.72|361.02|362.69|360.99|362.73|361.03|362.61|360.91|28
1729077730000|2024-10-16 11:22:10|362.71|361.01|362.58|360.88|362.8|361.1|362.27|360.57|22
1729077740000|2024-10-16 11:22:20|362.59|360.89|362.75|361.05|362.75|361.05|362.59|360.89|26
1729077750000|2024-10-16 11:22:30|362.73|361.03|362.71|361.01|362.82|361.12|362.69|360.99|25
1729077760000|2024-10-16 11:22:40|362.77|361.07|362.7|361|362.84|361.14|362.7|361|22
1729077770000|2024-10-16 11:22:50|362.69|360.99|362.53|360.83|362.69|360.99|362.4|360.7|25
1729077780000|2024-10-16 11:23:00|362.48|360.78|362.34|360.64|362.51|360.81|362.34|360.64|25
1729077790000|2024-10-16 11:23:10|362.33|360.63|362.81|361.11|362.94|361.24|362.33|360.63|12
1729077800000|2024-10-16 11:23:20|362.79|361.09|362.9|361.2|362.9|361.2|362.79|361.09|18
1729077810000|2024-10-16 11:23:30|362.91|361.21|362.9|361.2|362.91|361.21|362.84|361.14|18
1729077820000|2024-10-16 11:23:40|362.91|361.21|362.85|361.15|362.93|361.23|362.84|361.14|17
1729077830000|2024-10-16 11:23:50|362.86|361.16|363.06|361.36|363.07|361.37|362.83|361.13|21
1729077840000|2024-10-16 11:24:00|363.07|361.37|363.03|361.33|363.08|361.38|363.03|361.33|13
1729077850000|2024-10-16 11:24:10|362.88|361.18|362.9|361.2|362.91|361.21|362.76|361.06|13
1729077860000|2024-10-16 11:24:20|362.91|361.21|363.02|361.32|363.03|361.33|362.78|361.08|17
1729077870000|2024-10-16 11:24:30|363.01|361.31|362.98|361.28|363.01|361.31|362.98|361.28|2
1729077880000|2024-10-16 11:24:40|363.01|361.31|362.98|361.28|363.03|361.33|362.98|361.28|10
1729077890000|2024-10-16 11:24:50|362.99|361.29|362.98|361.28|363|361.3|362.98|361.28|10
1729077920000|2024-10-16 11:25:20|362.99|361.29|363.11|361.41|363.14|361.44|362.99|361.29|20
1729077930000|2024-10-16 11:25:30|363.1|361.4|363.13|361.43|363.2|361.5|363.06|361.36|26
1729077940000|2024-10-16 11:25:40|363.12|361.42|363.45|361.75|363.45|361.75|363.12|361.42|19
1729077950000|2024-10-16 11:25:50|363.44|361.74|363.36|361.66|363.44|361.74|363.3|361.6|18
1729077960000|2024-10-16 11:26:00|363.37|361.67|363.4|361.7|363.4|361.7|363.34|361.64|16
1729077970000|2024-10-16 11:26:10|363.39|361.69|363.48|361.78|363.5|361.8|363.39|361.69|23
1729077980000|2024-10-16 11:26:20|363.47|361.77|363.5|361.8|363.5|361.8|363.45|361.75|15
1729077990000|2024-10-16 11:26:30|363.49|361.79|363.8|362.1|363.8|362.1|363.47|361.77|19
1729078000000|2024-10-16 11:26:40|363.76|362.06|363.74|362.04|363.78|362.08|363.63|361.93|14
1729078010000|2024-10-16 11:26:50|363.69|361.99|363.84|362.14|363.88|362.18|363.67|361.97|32
1729078020000|2024-10-16 11:27:00|363.87|362.17|364|362.3|364|362.3|363.78|362.08|27
1729078030000|2024-10-16 11:27:10|364.02|362.32|364.12|362.42|364.13|362.43|364.02|362.32|23
1729078040000|2024-10-16 11:27:20|364.13|362.43|364.38|362.68|364.38|362.68|363.94|362.24|27
1729078050000|2024-10-16 11:27:30|364.42|362.72|364.71|363.01|364.71|363.01|364.42|362.72|24
1729078060000|2024-10-16 11:27:40|364.72|363.02|364.76|363.06|364.92|363.22|364.72|363.02|33
1729078070000|2024-10-16 11:27:50|364.7|363|364.65|362.95|364.77|363.07|364.52|362.82|27
1729078080000|2024-10-16 11:28:00|364.7|363|364.11|362.41|364.89|363.19|364.11|362.41|31
1729078090000|2024-10-16 11:28:10|364.1|362.4|364.2|362.5|364.2|362.5|364.04|362.34|24
1729078100000|2024-10-16 11:28:20|364.19|362.49|364.17|362.47|364.22|362.52|364.11|362.41|25
1729078110000|2024-10-16 11:28:30|364.16|362.46|364.52|362.82|364.54|362.84|364.16|362.46|23
1729078120000|2024-10-16 11:28:40|364.54|362.84|364.73|363.03|364.84|363.14|364.51|362.81|28
1729078130000|2024-10-16 11:28:50|364.71|363.01|364.95|363.25|365.04|363.34|364.71|363.01|20
1729078140000|2024-10-16 11:29:00|364.96|363.26|365.02|363.32|365.04|363.34|364.75|363.05|29
1729078150000|2024-10-16 11:29:10|364.97|363.27|364.68|362.98|365|363.3|364.65|362.95|19
1729078160000|2024-10-16 11:29:20|364.69|362.99|364.68|362.98|364.82|363.12|364.57|362.87|24
1729078170000|2024-10-16 11:29:30|364.72|363.02|364.75|363.05|364.83|363.13|364.69|362.99|22
1729078180000|2024-10-16 11:29:40|364.73|363.03|364.61|362.91|364.73|363.03|364.6|362.9|22
1729078190000|2024-10-16 11:29:50|364.62|362.92|364.81|363.11|364.85|363.15|364.62|362.92|24
1729078200000|2024-10-16 11:30:00|364.87|363.17|364.87|363.17|365.05|363.35|364.87|363.17|16
1729078210000|2024-10-16 11:30:10|364.89|363.19|364.71|363.01|364.91|363.21|364.65|362.95|20
1729078220000|2024-10-16 11:30:20|364.67|362.97|364.92|363.22|364.94|363.24|364.67|362.97|20
1729078230000|2024-10-16 11:30:30|364.93|363.23|365.02|363.32|365.07|363.37|364.9|363.2|22
1729078240000|2024-10-16 11:30:40|365.03|363.33|365.13|363.43|365.18|363.48|365.02|363.32|16
1729078250000|2024-10-16 11:30:50|365.08|363.38|365.11|363.41|365.15|363.45|365.03|363.33|14
1729078260000|2024-10-16 11:31:00|365.09|363.39|365.22|363.52|365.26|363.56|365.09|363.39|24
1729078270000|2024-10-16 11:31:10|365.25|363.55|365.7|364|365.75|364.05|365.25|363.55|26
1729078280000|2024-10-16 11:31:20|365.72|364.02|365.55|363.85|365.86|364.16|365.55|363.85|28
1729078290000|2024-10-16 11:31:30|365.54|363.84|365.44|363.74|365.63|363.93|365.42|363.72|22
1729078300000|2024-10-16 11:31:40|365.42|363.72|365.69|363.99|365.69|363.99|365.42|363.72|22
1729078310000|2024-10-16 11:31:50|365.68|363.98|365.64|363.94|365.78|364.08|365.62|363.92|17
1729078320000|2024-10-16 11:32:00|365.63|363.93|366.14|364.44|366.14|364.44|365.62|363.92|28
1729078330000|2024-10-16 11:32:10|366.13|364.43|366.36|364.66|366.36|364.66|365.98|364.28|25
1729078340000|2024-10-16 11:32:20|366.35|364.65|366.2|364.5|366.41|364.71|366.08|364.38|31
1729078350000|2024-10-16 11:32:30|366.18|364.48|366.15|364.45|366.42|364.72|366.14|364.44|21
1729078360000|2024-10-16 11:32:40|366.13|364.43|366.35|364.65|366.4|364.7|366.13|364.43|15
1729078370000|2024-10-16 11:32:50|366.36|364.66|366.26|364.56|366.41|364.71|366.25|364.55|16
1729078380000|2024-10-16 11:33:00|366.22|364.52|365.92|364.22|366.31|364.61|365.92|364.22|29
1729078390000|2024-10-16 11:33:10|365.9|364.2|365.63|363.93|365.91|364.21|365.54|363.84|28
1729078400000|2024-10-16 11:33:20|365.62|363.92|365.55|363.85|365.82|364.12|365.55|363.85|24
1729078410000|2024-10-16 11:33:30|365.54|363.84|365.49|363.79|365.61|363.91|365.49|363.79|28
1729078420000|2024-10-16 11:33:40|365.48|363.78|364.98|363.28|365.48|363.78|364.9|363.2|29
1729078430000|2024-10-16 11:33:50|364.99|363.29|364.66|362.96|364.99|363.29|364.66|362.96|23
1729078440000|2024-10-16 11:34:00|364.53|362.83|364.6|362.9|364.72|363.02|364.31|362.61|31
1729078450000|2024-10-16 11:34:10|364.59|362.89|364.5|362.8|364.59|362.89|364.38|362.68|25
1729078460000|2024-10-16 11:34:20|364.49|362.79|364.57|362.87|364.57|362.87|364.26|362.56|26
1729078470000|2024-10-16 11:34:30|364.6|362.9|364.41|362.71|364.8|363.1|364.41|362.71|26
1729078480000|2024-10-16 11:34:40|364.38|362.68|364.53|362.83|364.53|362.83|364.29|362.59|21
1729078490000|2024-10-16 11:34:50|364.52|362.82|364.39|362.69|364.52|362.82|364.38|362.68|8
1729078500000|2024-10-16 11:35:00|364.38|362.68|364.22|362.52|364.39|362.69|364.1|362.4|16
1729078510000|2024-10-16 11:35:10|364.21|362.51|364.03|362.33|364.22|362.52|364.03|362.33|22
1729078520000|2024-10-16 11:35:20|364.04|362.34|364.05|362.35|364.09|362.39|363.85|362.15|24
1729078530000|2024-10-16 11:35:30|363.98|362.28|364.16|362.46|364.18|362.48|363.97|362.27|23
1729078540000|2024-10-16 11:35:40|364.14|362.44|363.98|362.28|364.14|362.44|363.61|361.91|27
1729078550000|2024-10-16 11:35:50|364.01|362.31|363.97|362.27|364.18|362.48|363.93|362.23|24
1729078560000|2024-10-16 11:36:00|363.96|362.26|364.23|362.53|364.23|362.53|363.95|362.25|32
1729078570000|2024-10-16 11:36:10|364.22|362.52|364.3|362.6|364.38|362.68|364.13|362.43|33
1729078580000|2024-10-16 11:36:20|364.31|362.61|364.26|362.56|364.36|362.66|364.26|362.56|24
1729078590000|2024-10-16 11:36:30|364.27|362.57|364.18|362.48|364.36|362.66|364.11|362.41|24
1729078600000|2024-10-16 11:36:40|364.19|362.49|364.46|362.76|364.46|362.76|364.19|362.49|21
1729078610000|2024-10-16 11:36:50|364.48|362.78|364.43|362.73|364.61|362.91|364.35|362.65|21
1729078620000|2024-10-16 11:37:00|364.44|362.74|364.09|362.39|364.44|362.74|364.09|362.39|29
1729078630000|2024-10-16 11:37:10|364.01|362.31|364.37|362.67|364.37|362.67|363.98|362.28|29
1729078640000|2024-10-16 11:37:20|364.45|362.75|364.4|362.7|364.47|362.77|364.33|362.63|25
1729078650000|2024-10-16 11:37:30|364.42|362.72|364.2|362.5|364.42|362.72|364.18|362.48|25
1729078660000|2024-10-16 11:37:40|364.25|362.55|364.06|362.36|364.25|362.55|364.05|362.35|20
1729078670000|2024-10-16 11:37:50|364.04|362.34|364.24|362.54|364.27|362.57|364|362.3|24
1729078680000|2024-10-16 11:38:00|364.23|362.53|364.14|362.44|364.23|362.53|364.1|362.4|25
1729078690000|2024-10-16 11:38:10|364.18|362.48|363.74|362.04|364.19|362.49|363.74|362.04|22
1729078700000|2024-10-16 11:38:20|363.76|362.06|363.56|361.86|363.86|362.16|363.51|361.81|31
1729078710000|2024-10-16 11:38:30|363.55|361.85|363.6|361.9|363.75|362.05|363.53|361.83|22
1729078720000|2024-10-16 11:38:40|363.62|361.92|363.44|361.74|363.63|361.93|363.44|361.74|24
1729078730000|2024-10-16 11:38:50|363.45|361.75|363.63|361.93|363.68|361.98|363.45|361.75|19
1729078740000|2024-10-16 11:39:00|363.59|361.89|363.57|361.87|363.59|361.89|363.49|361.79|28
1729078750000|2024-10-16 11:39:10|363.61|361.91|363.63|361.93|363.8|362.1|363.61|361.91|20
1729078760000|2024-10-16 11:39:20|363.62|361.92|363.62|361.92|363.75|362.05|363.49|361.79|28
1729078770000|2024-10-16 11:39:30|363.63|361.93|363.83|362.13|363.83|362.13|363.57|361.87|25
1729078780000|2024-10-16 11:39:40|363.84|362.14|363.85|362.15|363.85|362.15|363.83|362.13|8
1729078790000|2024-10-16 11:39:50|363.84|362.14|364.04|362.34|364.09|362.39|363.84|362.14|25
1729078800000|2024-10-16 11:40:00|364.05|362.35|364.12|362.42|364.22|362.52|364.04|362.34|22
1729078810000|2024-10-16 11:40:10|364.13|362.43|364.31|362.61|364.37|362.67|364.13|362.43|19
1729078820000|2024-10-16 11:40:20|364.32|362.62|364.34|362.64|364.37|362.67|364.28|362.58|20
1729078830000|2024-10-16 11:40:30|364.35|362.65|364.43|362.73|364.45|362.75|364.35|362.65|10
1729078840000|2024-10-16 11:40:40|364.37|362.67|364.4|362.7|364.44|362.74|364.34|362.64|21
1729078850000|2024-10-16 11:40:50|364.38|362.68|364.46|362.76|364.46|362.76|364.34|362.64|19
1729078860000|2024-10-16 11:41:00|364.47|362.77|364.54|362.84|364.75|363.05|364.35|362.65|19
1729078870000|2024-10-16 11:41:10|364.53|362.83|364.62|362.92|364.62|362.92|364.41|362.71|27
1729078880000|2024-10-16 11:41:20|364.64|362.94|365.07|363.37|365.08|363.38|364.64|362.94|30
1729078890000|2024-10-16 11:41:30|365.1|363.4|364.87|363.17|365.14|363.44|364.86|363.16|20
1729078900000|2024-10-16 11:41:40|364.92|363.22|364.94|363.24|365.04|363.34|364.92|363.22|24
1729078910000|2024-10-16 11:41:50|364.93|363.23|365.04|363.34|365.2|363.5|364.93|363.23|13
1729078920000|2024-10-16 11:42:00|365.05|363.35|365.22|363.52|365.22|363.52|364.98|363.28|28
1729078930000|2024-10-16 11:42:10|365.2|363.5|365.14|363.44|365.2|363.5|365.11|363.41|18
1729078940000|2024-10-16 11:42:20|365.12|363.42|365.24|363.54|365.25|363.55|365.11|363.41|22
1729078950000|2024-10-16 11:42:30|365.23|363.53|364.73|363.03|365.23|363.53|364.7|363|26
1729078960000|2024-10-16 11:42:40|364.7|363|364.91|363.21|364.91|363.21|364.7|363|24
1729078970000|2024-10-16 11:42:50|364.9|363.2|364.95|363.25|364.96|363.26|364.9|363.2|15
1729078980000|2024-10-16 11:43:00|364.96|363.26|365.23|363.53|365.24|363.54|364.92|363.22|27
1729078990000|2024-10-16 11:43:10|365.24|363.54|365.31|363.61|365.31|363.61|365.23|363.53|21
1729079000000|2024-10-16 11:43:20|365.32|363.62|365.47|363.77|365.47|363.77|365.31|363.61|19
1729079010000|2024-10-16 11:43:30|365.5|363.8|365.8|364.1|365.83|364.13|365.49|363.79|20
1729079020000|2024-10-16 11:43:40|365.75|364.05|366|364.3|366.03|364.33|365.69|363.99|31
1729079030000|2024-10-16 11:43:50|365.99|364.29|366.04|364.34|366.07|364.37|365.99|364.29|23
1729079040000|2024-10-16 11:44:00|366.07|364.37|365.88|364.18|366.09|364.39|365.88|364.18|20
1729079050000|2024-10-16 11:44:10|365.82|364.12|365.5|363.8|365.91|364.21|365.49|363.79|24
1729079060000|2024-10-16 11:44:20|365.48|363.78|365.47|363.77|365.53|363.83|365.38|363.68|17
1729079070000|2024-10-16 11:44:30|365.48|363.78|365.39|363.69|365.48|363.78|365.37|363.67|19
1729079080000|2024-10-16 11:44:40|365.35|363.65|365.24|363.54|365.4|363.7|365.24|363.54|24
1729079090000|2024-10-16 11:44:50|365.25|363.55|365.05|363.35|365.33|363.63|365.05|363.35|22
1729079100000|2024-10-16 11:45:00|365.11|363.41|365.02|363.32|365.11|363.41|364.94|363.24|20
1729079110000|2024-10-16 11:45:10|365.06|363.36|365.16|363.46|365.16|363.46|365.02|363.32|18
1729079120000|2024-10-16 11:45:20|365.21|363.51|365.33|363.63|365.34|363.64|365.18|363.48|23
1729079130000|2024-10-16 11:45:30|365.34|363.64|365.33|363.63|365.42|363.72|365.25|363.55|22
1729079140000|2024-10-16 11:45:40|365.34|363.64|365.46|363.76|365.55|363.85|365.31|363.61|23
1729079150000|2024-10-16 11:45:50|365.5|363.8|365.52|363.82|365.65|363.95|365.48|363.78|26
1729079160000|2024-10-16 11:46:00|365.54|363.84|365.46|363.76|365.6|363.9|365.45|363.75|25
1729079170000|2024-10-16 11:46:10|365.47|363.77|365.58|363.88|365.61|363.91|365.39|363.69|19
1729079180000|2024-10-16 11:46:20|365.61|363.91|365.98|364.28|366.02|364.32|365.61|363.91|29
1729079190000|2024-10-16 11:46:30|365.96|364.26|366.05|364.35|366.17|364.47|365.96|364.26|21
1729079200000|2024-10-16 11:46:40|366.06|364.36|366.02|364.32|366.11|364.41|366.02|364.32|12
1729079210000|2024-10-16 11:46:50|365.93|364.23|365.95|364.25|366.01|364.31|365.82|364.12|26
1729079220000|2024-10-16 11:47:00|365.96|364.26|365.86|364.16|365.96|364.26|365.69|363.99|21
1729079230000|2024-10-16 11:47:10|365.87|364.17|365.92|364.22|365.94|364.24|365.85|364.15|16
1729079240000|2024-10-16 11:47:20|365.91|364.21|365.73|364.03|365.92|364.22|365.69|363.99|23
1729079250000|2024-10-16 11:47:30|365.79|364.09|365.9|364.2|365.95|364.25|365.6|363.9|21
1729079260000|2024-10-16 11:47:40|365.91|364.21|365.84|364.14|366.1|364.4|365.84|364.14|26
1729079270000|2024-10-16 11:47:50|365.83|364.13|365.51|363.81|365.83|364.13|365.48|363.78|20
1729079280000|2024-10-16 11:48:00|365.52|363.82|365.44|363.74|365.55|363.85|365.43|363.73|16
1729079290000|2024-10-16 11:48:10|365.45|363.75|365.25|363.55|365.45|363.75|365.22|363.52|26
1729079300000|2024-10-16 11:48:20|365.21|363.51|364.98|363.28|365.25|363.55|364.98|363.28|20
1729079310000|2024-10-16 11:48:30|364.9|363.2|364.83|363.13|364.9|363.2|364.76|363.06|12
1729079320000|2024-10-16 11:48:40|364.84|363.14|364.66|362.96|364.86|363.16|364.64|362.94|15
1729079330000|2024-10-16 11:48:50|364.67|362.97|364.72|363.02|364.75|363.05|364.66|362.96|17
1729079340000|2024-10-16 11:49:00|364.71|363.01|364.56|362.86|364.71|363.01|364.52|362.82|13
1729079350000|2024-10-16 11:49:10|364.57|362.87|364.61|362.91|364.62|362.92|364.55|362.85|21
1729079360000|2024-10-16 11:49:20|364.62|362.92|364.5|362.8|364.62|362.92|364.43|362.73|22
1729079370000|2024-10-16 11:49:30|364.47|362.77|364.64|362.94|364.64|362.94|364.47|362.77|14
1729079380000|2024-10-16 11:49:40|364.65|362.95|364.87|363.17|364.87|363.17|364.65|362.95|12
1729079390000|2024-10-16 11:49:50|364.88|363.18|365.26|363.56|365.39|363.69|364.88|363.18|20
1729079400000|2024-10-16 11:50:00|365.25|363.55|365.12|363.42|365.32|363.62|365.12|363.42|23
1729079410000|2024-10-16 11:50:10|365.13|363.43|365.36|363.66|365.42|363.72|365.12|363.42|26
1729079420000|2024-10-16 11:50:20|365.37|363.67|365.54|363.84|365.54|363.84|365.33|363.63|21
1729079430000|2024-10-16 11:50:30|365.56|363.86|365.42|363.72|365.56|363.86|365.3|363.6|21
1729079440000|2024-10-16 11:50:40|365.38|363.68|365.36|363.66|365.4|363.7|365.34|363.64|15
1729079450000|2024-10-16 11:50:50|365.38|363.68|365.2|363.5|365.39|363.69|365.2|363.5|10
1729079460000|2024-10-16 11:51:00|365.21|363.51|365.18|363.48|365.28|363.58|365.17|363.47|13
1729079470000|2024-10-16 11:51:10|365.19|363.49|365.17|363.47|365.19|363.49|365.17|363.47|5
1729079480000|2024-10-16 11:51:20|365.18|363.48|365.2|363.5|365.22|363.52|365.17|363.47|13
1729079490000|2024-10-16 11:51:30|365.21|363.51|365.21|363.51|365.23|363.53|365.18|363.48|15
1729079500000|2024-10-16 11:51:40|365.18|363.48|365.2|363.5|365.22|363.52|365.18|363.48|16
1729079510000|2024-10-16 11:51:50|365.21|363.51|365.33|363.63|365.36|363.66|365.21|363.51|17
1729079520000|2024-10-16 11:52:00|365.32|363.62|365.52|363.82|365.52|363.82|365.32|363.62|20
1729079530000|2024-10-16 11:52:10|365.61|363.91|365.54|363.84|365.61|363.91|365.47|363.77|25
1729079540000|2024-10-16 11:52:20|365.53|363.83|365.6|363.9|365.6|363.9|365.43|363.73|17
1729079550000|2024-10-16 11:52:30|365.61|363.91|365.57|363.87|365.61|363.91|365.39|363.69|22
1729079560000|2024-10-16 11:52:40|365.6|363.9|365.63|363.93|365.65|363.95|365.55|363.85|23
1729079570000|2024-10-16 11:52:50|365.62|363.92|365.65|363.95|365.66|363.96|365.62|363.92|20
1729079580000|2024-10-16 11:53:00|365.67|363.97|365.65|363.95|365.7|364|365.63|363.93|19
1729079590000|2024-10-16 11:53:10|365.64|363.94|365.35|363.65|365.7|364|365.34|363.64|21
1729079600000|2024-10-16 11:53:20|365.34|363.64|365.03|363.33|365.34|363.64|364.92|363.22|23
1729079610000|2024-10-16 11:53:30|365.07|363.37|364.97|363.27|365.39|363.69|364.97|363.27|33
1729079620000|2024-10-16 11:53:40|364.96|363.26|364.36|362.66|364.96|363.26|364.28|362.58|27
1729079630000|2024-10-16 11:53:50|364.27|362.57|364.05|362.35|364.27|362.57|364.05|362.35|17
1729079640000|2024-10-16 11:54:00|363.88|362.18|363.84|362.14|363.88|362.18|363.54|361.84|22
1729079650000|2024-10-16 11:54:10|363.9|362.2|364.17|362.47|364.5|362.8|363.9|362.2|35
1729079660000|2024-10-16 11:54:20|364.18|362.48|364.06|362.36|364.18|362.48|364.04|362.34|26
1729079670000|2024-10-16 11:54:30|364.05|362.35|364|362.3|364.14|362.44|364|362.3|30
1729079680000|2024-10-16 11:54:40|363.98|362.28|363.84|362.14|363.98|362.28|363.69|361.99|22
1729079690000|2024-10-16 11:54:50|363.94|362.24|364.02|362.32|364.03|362.33|363.94|362.24|16
1729079700000|2024-10-16 11:55:00|364.01|362.31|364.15|362.45|364.28|362.58|363.96|362.26|25
1729079710000|2024-10-16 11:55:10|364.14|362.44|363.68|361.98|364.14|362.44|363.67|361.97|29
1729079720000|2024-10-16 11:55:20|363.65|361.95|364.28|362.58|364.28|362.58|363.65|361.95|22
1729079730000|2024-10-16 11:55:30|364.3|362.6|364.52|362.82|364.6|362.9|364.19|362.49|26
1729079740000|2024-10-16 11:55:40|364.55|362.85|364.75|363.05|364.75|363.05|364.52|362.82|19
1729079750000|2024-10-16 11:55:50|364.76|363.06|364.96|363.26|365.01|363.31|364.68|362.98|30
1729079760000|2024-10-16 11:56:00|364.92|363.22|364.74|363.04|364.97|363.27|364.64|362.94|28
1729079770000|2024-10-16 11:56:10|364.7|363|364.67|362.97|364.7|363|364.53|362.83|24
1729079780000|2024-10-16 11:56:20|364.66|362.96|364.76|363.06|364.81|363.11|364.66|362.96|21
1729079790000|2024-10-16 11:56:30|364.78|363.08|364.91|363.21|364.94|363.24|364.76|363.06|15
1729079800000|2024-10-16 11:56:40|364.9|363.2|365.11|363.41|365.17|363.47|364.9|363.2|24
1729079810000|2024-10-16 11:56:50|365.13|363.43|365.05|363.35|365.18|363.48|365.04|363.34|21
1729079820000|2024-10-16 11:57:00|365.01|363.31|364.78|363.08|365.01|363.31|364.76|363.06|27
1729079830000|2024-10-16 11:57:10|364.8|363.1|365.15|363.45|365.15|363.45|364.8|363.1|27
1729079840000|2024-10-16 11:57:20|365.14|363.44|365.46|363.76|365.46|363.76|365.1|363.4|24
1729079850000|2024-10-16 11:57:30|365.49|363.79|366.01|364.31|366.01|364.31|365.46|363.76|20
1729079860000|2024-10-16 11:57:40|366.35|364.65|367.14|365.44|367.65|365.95|366.35|364.65|23
1729079870000|2024-10-16 11:57:50|367.24|365.54|366.65|364.95|367.6|365.9|366.65|364.95|26
1729079880000|2024-10-16 11:58:00|366.75|365.05|366.65|364.95|366.9|365.2|366.62|364.92|29
1729079890000|2024-10-16 11:58:10|366.66|364.96|366.7|365|366.93|365.23|366.66|364.96|29
1729079900000|2024-10-16 11:58:20|366.58|364.88|365.92|364.22|366.58|364.88|365.85|364.15|25
1729079910000|2024-10-16 11:58:30|365.96|364.26|365.93|364.23|366.16|364.46|365.87|364.17|34
1729079920000|2024-10-16 11:58:40|365.92|364.22|366.08|364.38|366.09|364.39|365.91|364.21|25
1729079930000|2024-10-16 11:58:50|366.09|364.39|366.09|364.39|366.14|364.44|366|364.3|22
1729079940000|2024-10-16 11:59:00|366.03|364.33|366.03|364.33|366.08|364.38|365.9|364.2|23
1729079950000|2024-10-16 11:59:10|366.04|364.34|366.02|364.32|366.23|364.53|366|364.3|33
1729079960000|2024-10-16 11:59:20|366.01|364.31|365.28|363.58|366.03|364.33|365.28|363.58|28
1729079970000|2024-10-16 11:59:30|365.27|363.57|365.07|363.37|365.27|363.57|364.96|363.26|27
1729079980000|2024-10-16 11:59:40|365.08|363.38|364.98|363.28|365.11|363.41|364.97|363.27|25
1729079990000|2024-10-16 11:59:50|364.96|363.26|364.73|363.03|364.96|363.26|364.73|363.03|9
1729080000000|2024-10-16 12:00:00|364.76|363.06|364.91|363.21|364.91|363.21|364.73|363.03|30
1729080010000|2024-10-16 12:00:10|364.97|363.27|365.02|363.32|365.1|363.4|364.96|363.26|29
1729080020000|2024-10-16 12:00:20|365.03|363.33|364.96|363.26|365.15|363.45|364.96|363.26|27
1729080030000|2024-10-16 12:00:30|364.94|363.24|364.52|362.82|364.94|363.24|364.52|362.82|20
1729080040000|2024-10-16 12:00:40|364.53|362.83|364.63|362.93|364.63|362.93|364.45|362.75|22
1729080050000|2024-10-16 12:00:50|364.62|362.92|364.52|362.82|364.75|363.05|364.52|362.82|30
1729080060000|2024-10-16 12:01:00|364.53|362.83|363.82|362.12|364.57|362.87|363.82|362.12|22
1729080070000|2024-10-16 12:01:10|363.83|362.13|363.6|361.9|363.87|362.17|363.6|361.9|29
1729080080000|2024-10-16 12:01:20|363.51|361.81|362.91|361.21|363.51|361.81|362.91|361.21|23
1729080090000|2024-10-16 12:01:30|362.89|361.19|362.86|361.16|363.02|361.32|362.75|361.05|34
1729080100000|2024-10-16 12:01:40|362.82|361.12|362.75|361.05|362.94|361.24|362.7|361|25
1729080110000|2024-10-16 12:01:50|362.76|361.06|362.7|361|362.79|361.09|362.59|360.89|28
1729080120000|2024-10-16 12:02:00|362.69|360.99|363.06|361.36|363.11|361.41|362.52|360.82|29
1729080130000|2024-10-16 12:02:10|363.04|361.34|363.19|361.49|363.19|361.49|362.67|360.97|33
1729080140000|2024-10-16 12:02:20|363.2|361.5|363.53|361.83|363.55|361.85|363.2|361.5|28
1729080150000|2024-10-16 12:02:30|363.55|361.85|364.38|362.68|364.38|362.68|363.55|361.85|29
1729080160000|2024-10-16 12:02:40|364.37|362.67|364.24|362.54|364.4|362.7|364.06|362.36|32
1729080170000|2024-10-16 12:02:50|364.23|362.53|363.92|362.22|364.27|362.57|363.92|362.22|27
1729080180000|2024-10-16 12:03:00|363.9|362.2|364.47|362.77|364.6|362.9|363.9|362.2|30
1729080190000|2024-10-16 12:03:10|364.44|362.74|364.41|362.71|364.47|362.77|364.32|362.62|29
1729080200000|2024-10-16 12:03:20|364.43|362.73|364.4|362.7|364.66|362.96|364.34|362.64|30
1729080210000|2024-10-16 12:03:30|364.39|362.69|364.21|362.51|364.49|362.79|364.12|362.42|30
1729080220000|2024-10-16 12:03:40|364.22|362.52|364.08|362.38|364.33|362.63|363.99|362.29|26
1729080230000|2024-10-16 12:03:50|364.06|362.36|364.21|362.51|364.26|362.56|363.99|362.29|30
1729080240000|2024-10-16 12:04:00|364.24|362.54|364.39|362.69|364.54|362.84|364.21|362.51|28
1729080250000|2024-10-16 12:04:10|364.38|362.68|364.21|362.51|364.38|362.68|364.15|362.45|26
1729080260000|2024-10-16 12:04:20|364.22|362.52|364.26|362.56|364.38|362.68|364.18|362.48|29
1729080270000|2024-10-16 12:04:30|364.27|362.57|364.45|362.75|364.45|362.75|364.02|362.32|23
1729080280000|2024-10-16 12:04:40|364.44|362.74|364.49|362.79|364.49|362.79|364.31|362.61|30
1729080290000|2024-10-16 12:04:50|364.5|362.8|364.6|362.9|364.6|362.9|364.5|362.8|25
1729080300000|2024-10-16 12:05:00|364.61|362.91|364.69|362.99|364.72|363.02|364.55|362.85|28
1729080310000|2024-10-16 12:05:10|364.68|362.98|364.89|363.19|365|363.3|364.63|362.93|30
1729080320000|2024-10-16 12:05:20|364.91|363.21|365.06|363.36|365.39|363.69|364.91|363.21|27
1729080330000|2024-10-16 12:05:30|365.07|363.37|365.15|363.45|365.15|363.45|364.97|363.27|26
1729080340000|2024-10-16 12:05:40|365.16|363.46|364.92|363.22|365.16|363.46|364.92|363.22|24
1729080350000|2024-10-16 12:05:50|364.86|363.16|364.54|362.84|364.86|363.16|364.52|362.82|28
1729080360000|2024-10-16 12:06:00|364.59|362.89|364.25|362.55|364.63|362.93|364.25|362.55|28
1729080370000|2024-10-16 12:06:10|364.27|362.57|364.18|362.48|364.36|362.66|364.15|362.45|28
1729080380000|2024-10-16 12:06:20|364.19|362.49|364.18|362.48|364.29|362.59|364.15|362.45|24
1729080390000|2024-10-16 12:06:30|364.16|362.46|363.66|361.96|364.16|362.46|363.6|361.9|32
1729080400000|2024-10-16 12:06:40|363.75|362.05|364.06|362.36|364.1|362.4|363.73|362.03|24
1729080410000|2024-10-16 12:06:50|363.98|362.28|364.08|362.38|364.18|362.48|363.98|362.28|27
1729080420000|2024-10-16 12:07:00|364.01|362.31|363.67|361.97|364.01|362.31|363.67|361.97|26
1729080430000|2024-10-16 12:07:10|363.68|361.98|363.65|361.95|363.79|362.09|363.58|361.88|29
1729080440000|2024-10-16 12:07:20|363.72|362.02|363.76|362.06|363.93|362.23|363.68|361.98|32
1729080450000|2024-10-16 12:07:30|363.75|362.05|363.97|362.27|364.01|362.31|363.73|362.03|27
1729080460000|2024-10-16 12:07:40|363.99|362.29|363.85|362.15|363.99|362.29|363.75|362.05|27
1729080470000|2024-10-16 12:07:50|363.83|362.13|363.83|362.13|364.01|362.31|363.83|362.13|24
1729080480000|2024-10-16 12:08:00|363.82|362.12|363.91|362.21|364.01|362.31|363.73|362.03|29
1729080490000|2024-10-16 12:08:10|363.93|362.23|363.94|362.24|364.01|362.31|363.85|362.15|30
1729080500000|2024-10-16 12:08:20|363.95|362.25|365.34|363.64|365.34|363.64|363.95|362.25|29
1729080510000|2024-10-16 12:08:30|365.79|364.09|365.96|364.26|366.23|364.53|365.79|364.09|32
1729080520000|2024-10-16 12:08:40|365.95|364.25|366.05|364.35|366.05|364.35|365.86|364.16|25
1729080530000|2024-10-16 12:08:50|366.2|364.5|366.38|364.68|366.44|364.74|366.2|364.5|10
1729080540000|2024-10-16 12:09:00|366.39|364.69|365.91|364.21|366.4|364.7|365.9|364.2|27
1729080550000|2024-10-16 12:09:10|365.89|364.19|365.89|364.19|365.93|364.23|365.85|364.15|21
1729080560000|2024-10-16 12:09:20|365.86|364.16|365.22|363.52|365.9|364.2|365.13|363.43|30
1729080570000|2024-10-16 12:09:30|365.23|363.53|365.36|363.66|365.42|363.72|365.23|363.53|28
1729080580000|2024-10-16 12:09:40|365.35|363.65|365.33|363.63|365.44|363.74|365.31|363.61|26
1729080590000|2024-10-16 12:09:50|365.32|363.62|365.53|363.83|365.56|363.86|365.29|363.59|29
1729080600000|2024-10-16 12:10:00|365.48|363.78|365.97|364.27|365.97|364.27|365.48|363.78|24
1729080610000|2024-10-16 12:10:10|365.96|364.26|366.24|364.54|366.24|364.54|365.95|364.25|30
1729080620000|2024-10-16 12:10:20|366.22|364.52|365.82|364.12|366.23|364.53|365.78|364.08|28
1729080630000|2024-10-16 12:10:30|365.79|364.09|366|364.3|366|364.3|365.66|363.96|26
1729080640000|2024-10-16 12:10:40|366.04|364.34|366.09|364.39|366.23|364.53|366|364.3|26
1729080650000|2024-10-16 12:10:50|366.07|364.37|366.11|364.41|366.14|364.44|366.05|364.35|25
1729080660000|2024-10-16 12:11:00|366.22|364.52|366.14|364.44|366.37|364.67|366.14|364.44|33
1729080670000|2024-10-16 12:11:10|366.11|364.41|366.11|364.41|366.13|364.43|366.04|364.34|25
1729080680000|2024-10-16 12:11:20|366.1|364.4|366.01|364.31|366.22|364.52|366.01|364.31|24
1729080690000|2024-10-16 12:11:30|366|364.3|366.14|364.44|366.34|364.64|365.98|364.28|28
1729080700000|2024-10-16 12:11:40|366.17|364.47|366|364.3|366.2|364.5|365.94|364.24|22
1729080710000|2024-10-16 12:11:50|365.99|364.29|366.16|364.46|366.16|364.46|365.99|364.29|23
1729080720000|2024-10-16 12:12:00|366.17|364.47|366.28|364.58|366.28|364.58|365.97|364.27|24
1729080730000|2024-10-16 12:12:10|366.27|364.57|366.53|364.83|366.54|364.84|366.24|364.54|25
1729080740000|2024-10-16 12:12:20|366.52|364.82|366.48|364.78|366.56|364.86|366.47|364.77|21
1729080750000|2024-10-16 12:12:30|366.43|364.73|366.4|364.7|366.44|364.74|366.13|364.43|29
1729080760000|2024-10-16 12:12:40|366.41|364.71|366.23|364.53|366.44|364.74|366.18|364.48|23
1729080770000|2024-10-16 12:12:50|366.22|364.52|366.4|364.7|366.43|364.73|366.19|364.49|20
1729080780000|2024-10-16 12:13:00|366.39|364.69|365.92|364.22|366.39|364.69|365.91|364.21|26
1729080790000|2024-10-16 12:13:10|365.91|364.21|365.96|364.26|366.11|364.41|365.85|364.15|28
1729080800000|2024-10-16 12:13:20|365.97|364.27|365.84|364.14|366.01|364.31|365.84|364.14|22
1729080810000|2024-10-16 12:13:30|365.82|364.12|365.8|364.1|366.13|364.43|365.8|364.1|27
1729080820000|2024-10-16 12:13:40|365.79|364.09|365.64|363.94|365.86|364.16|365.6|363.9|24
1729080830000|2024-10-16 12:13:50|365.63|363.93|365.55|363.85|365.63|363.93|365.49|363.79|9
1729080840000|2024-10-16 12:14:00|365.52|363.82|365.63|363.93|365.78|364.08|365.52|363.82|11
1729080850000|2024-10-16 12:14:10|365.62|363.92|365.84|364.14|365.84|364.14|365.62|363.92|11
1729080860000|2024-10-16 12:14:20|365.81|364.11|365.84|364.14|365.84|364.14|365.78|364.08|7
1729080870000|2024-10-16 12:14:30|365.81|364.11|365.77|364.07|365.84|364.14|365.73|364.03|19
1729080880000|2024-10-16 12:14:40|365.78|364.08|365.82|364.12|365.83|364.13|365.72|364.02|17
1729080890000|2024-10-16 12:14:50|365.81|364.11|365.93|364.23|365.96|364.26|365.74|364.04|20
1729080900000|2024-10-16 12:15:00|365.92|364.22|365.77|364.07|365.99|364.29|365.69|363.99|30
1729080910000|2024-10-16 12:15:10|365.78|364.08|365.31|363.61|365.78|364.08|365.29|363.59|28
1729080920000|2024-10-16 12:15:20|365.33|363.63|365.35|363.65|365.38|363.68|365.31|363.61|18
1729080930000|2024-10-16 12:15:30|365.34|363.64|365.33|363.63|365.38|363.68|365.32|363.62|14
1729080940000|2024-10-16 12:15:40|365.32|363.62|365.31|363.61|365.34|363.64|365.28|363.58|22
1729080950000|2024-10-16 12:15:50|365.29|363.59|365.37|363.67|365.38|363.68|365.29|363.59|18
1729080960000|2024-10-16 12:16:00|365.33|363.63|365.27|363.57|365.38|363.68|365.27|363.57|19
1729080970000|2024-10-16 12:16:10|365.25|363.55|365.04|363.34|365.25|363.55|365.04|363.34|20
1729080980000|2024-10-16 12:16:20|365.07|363.37|365.07|363.37|365.07|363.37|364.95|363.25|16
1729080990000|2024-10-16 12:16:30|365.11|363.41|365.02|363.32|365.11|363.41|364.88|363.18|19
1729081000000|2024-10-16 12:16:40|365.07|363.37|364.9|363.2|365.07|363.37|364.9|363.2|11
1729081010000|2024-10-16 12:16:50|364.89|363.19|364.66|362.96|364.89|363.19|364.62|362.92|22
1729081020000|2024-10-16 12:17:00|364.67|362.97|364.91|363.21|364.91|363.21|364.66|362.96|22
1729081030000|2024-10-16 12:17:10|365.04|363.34|365.12|363.42|365.12|363.42|364.99|363.29|20
1729081040000|2024-10-16 12:17:20|365.13|363.43|365.09|363.39|365.14|363.44|364.96|363.26|27
1729081050000|2024-10-16 12:17:30|365.08|363.38|365.24|363.54|365.28|363.58|365.08|363.38|21
1729081060000|2024-10-16 12:17:40|365.26|363.56|365.35|363.65|365.39|363.69|365.26|363.56|20
1729081070000|2024-10-16 12:17:50|365.34|363.64|366.13|364.43|366.34|364.64|365.33|363.63|25
1729081080000|2024-10-16 12:18:00|366.04|364.34|366.04|364.34|366.04|364.34|365.91|364.21|25
1729081090000|2024-10-16 12:18:10|366.05|364.35|365.86|364.16|366.22|364.52|365.81|364.11|33
1729081100000|2024-10-16 12:18:20|365.88|364.18|365.88|364.18|366.01|364.31|365.8|364.1|18
1729081110000|2024-10-16 12:18:30|365.87|364.17|365.92|364.22|365.99|364.29|365.87|364.17|25
1729081120000|2024-10-16 12:18:40|365.91|364.21|365.98|364.28|366.14|364.44|365.89|364.19|21
1729081130000|2024-10-16 12:18:50|366.01|364.31|365.56|363.86|366.01|364.31|365.56|363.86|26
1729081140000|2024-10-16 12:19:00|365.57|363.87|365.61|363.91|365.68|363.98|365.5|363.8|24
1729081150000|2024-10-16 12:19:10|365.62|363.92|365.83|364.13|365.83|364.13|365.62|363.92|28
1729081160000|2024-10-16 12:19:20|365.8|364.1|365.86|364.16|365.92|364.22|365.8|364.1|12
1729081170000|2024-10-16 12:19:30|365.85|364.15|365.77|364.07|365.9|364.2|365.68|363.98|22
1729081180000|2024-10-16 12:19:40|365.78|364.08|365.72|364.02|365.84|364.14|365.71|364.01|16
1729081190000|2024-10-16 12:19:50|365.68|363.98|365.76|364.06|365.76|364.06|365.58|363.88|21
1729081200000|2024-10-16 12:20:00|365.77|364.07|365.67|363.97|365.97|364.27|365.67|363.97|22
1729081210000|2024-10-16 12:20:10|365.68|363.98|365.87|364.17|365.9|364.2|365.67|363.97|18
1729081220000|2024-10-16 12:20:20|365.86|364.16|365.67|363.97|365.87|364.17|365.67|363.97|23
1729081230000|2024-10-16 12:20:30|365.69|363.99|365.77|364.07|365.86|364.16|365.69|363.99|25
1729081240000|2024-10-16 12:20:40|365.75|364.05|365.73|364.03|365.76|364.06|365.72|364.02|23
1729081250000|2024-10-16 12:20:50|365.74|364.04|365.8|364.1|365.9|364.2|365.74|364.04|21
1729081260000|2024-10-16 12:21:00|365.83|364.13|365.8|364.1|366.04|364.34|365.8|364.1|29
1729081270000|2024-10-16 12:21:10|365.79|364.09|366.03|364.33|366.04|364.34|365.79|364.09|23
1729081280000|2024-10-16 12:21:20|366.02|364.32|365.88|364.18|366.06|364.36|365.87|364.17|26
1729081290000|2024-10-16 12:21:30|365.87|364.17|365.84|364.14|365.95|364.25|365.84|364.14|23
1729081300000|2024-10-16 12:21:40|365.85|364.15|365.83|364.13|365.9|364.2|365.74|364.04|24
1729081310000|2024-10-16 12:21:50|365.8|364.1|365.92|364.22|365.92|364.22|365.8|364.1|18
1729081320000|2024-10-16 12:22:00|365.93|364.23|365.79|364.09|365.98|364.28|365.76|364.06|23
1729081330000|2024-10-16 12:22:10|365.83|364.13|365.98|364.28|365.98|364.28|365.77|364.07|23
1729081340000|2024-10-16 12:22:20|365.99|364.29|365.94|364.24|366.02|364.32|365.89|364.19|30
1729081350000|2024-10-16 12:22:30|365.92|364.22|365.54|363.84|365.96|364.26|365.31|363.61|28
1729081360000|2024-10-16 12:22:40|365.52|363.82|365.92|364.22|365.92|364.22|365.52|363.82|21
1729081370000|2024-10-16 12:22:50|365.91|364.21|365.93|364.23|365.93|364.23|365.84|364.14|21
1729081380000|2024-10-16 12:23:00|365.95|364.25|366.16|364.46|366.16|364.46|365.94|364.24|25
1729081390000|2024-10-16 12:23:10|366.15|364.45|366.15|364.45|366.18|364.48|366.02|364.32|29
1729081400000|2024-10-16 12:23:20|366.17|364.47|366.4|364.7|366.44|364.74|366.14|364.44|23
1729081410000|2024-10-16 12:23:30|366.41|364.71|366.3|364.6|366.41|364.71|366.25|364.55|20
1729081420000|2024-10-16 12:23:40|366.33|364.63|366.08|364.38|366.33|364.63|366.04|364.34|23
1729081430000|2024-10-16 12:23:50|366.07|364.37|365.78|364.08|366.07|364.37|365.76|364.06|20
1729081440000|2024-10-16 12:24:00|365.81|364.11|365.89|364.19|366.03|364.33|365.8|364.1|30
1729081450000|2024-10-16 12:24:10|365.97|364.27|365.98|364.28|365.98|364.28|365.78|364.08|25
1729081460000|2024-10-16 12:24:20|365.93|364.23|365.98|364.28|366.01|364.31|365.9|364.2|26
1729081470000|2024-10-16 12:24:30|365.99|364.29|366.23|364.53|366.24|364.54|365.96|364.26|26
1729081480000|2024-10-16 12:24:40|366.19|364.49|366.14|364.44|366.19|364.49|366.09|364.39|18
1729081490000|2024-10-16 12:24:50|366.17|364.47|366.11|364.41|366.21|364.51|366.11|364.41|19
1729081500000|2024-10-16 12:25:00|366.1|364.4|366.01|364.31|366.12|364.42|365.99|364.29|27
1729081510000|2024-10-16 12:25:10|366|364.3|365.74|364.04|366|364.3|365.68|363.98|23
1729081520000|2024-10-16 12:25:20|365.77|364.07|365.92|364.22|365.95|364.25|365.76|364.06|28
1729081530000|2024-10-16 12:25:30|365.91|364.21|366.02|364.32|366.11|364.41|365.87|364.17|26
1729081540000|2024-10-16 12:25:40|366.01|364.31|366.01|364.31|366.1|364.4|365.89|364.19|28
1729081550000|2024-10-16 12:25:50|366|364.3|366.2|364.5|366.22|364.52|365.99|364.29|23
1729081560000|2024-10-16 12:26:00|366.19|364.49|366.44|364.74|366.44|364.74|366.18|364.48|34
1729081570000|2024-10-16 12:26:10|366.43|364.73|366.34|364.64|366.5|364.8|366.34|364.64|23
1729081580000|2024-10-16 12:26:20|366.37|364.67|366.22|364.52|366.4|364.7|366.16|364.46|23
1729081590000|2024-10-16 12:26:30|366.23|364.53|366.27|364.57|366.27|364.57|366.21|364.51|23
1729081600000|2024-10-16 12:26:40|366.26|364.56|366.32|364.62|366.38|364.68|366.23|364.53|27
1729081610000|2024-10-16 12:26:50|366.3|364.6|366.61|364.91|366.79|365.09|366.29|364.59|27
1729081620000|2024-10-16 12:27:00|366.58|364.88|366.65|364.95|366.72|365.02|366.58|364.88|24
1729081630000|2024-10-16 12:27:10|366.64|364.94|366.16|364.46|366.64|364.94|366.16|364.46|24
1729081640000|2024-10-16 12:27:20|366.15|364.45|366.04|364.34|366.2|364.5|366.04|364.34|25
1729081650000|2024-10-16 12:27:30|366.02|364.32|365.81|364.11|366.1|364.4|365.81|364.11|26
1729081660000|2024-10-16 12:27:40|365.8|364.1|365.73|364.03|365.91|364.21|365.73|364.03|22
1729081670000|2024-10-16 12:27:50|365.72|364.02|365.57|363.87|365.76|364.06|365.54|363.84|17
1729081680000|2024-10-16 12:28:00|365.53|363.83|365.15|363.45|365.57|363.87|365.15|363.45|24
1729081690000|2024-10-16 12:28:10|365.12|363.42|365.26|363.56|365.27|363.57|365.04|363.34|22
1729081700000|2024-10-16 12:28:20|365.25|363.55|365.36|363.66|365.38|363.68|365.25|363.55|23
1729081710000|2024-10-16 12:28:30|365.35|363.65|365.38|363.68|365.46|363.76|365.34|363.64|22
1729081720000|2024-10-16 12:28:40|365.37|363.67|365.44|363.74|365.44|363.74|365.29|363.59|19
1729081730000|2024-10-16 12:28:50|365.42|363.72|365.42|363.72|365.42|363.72|365.33|363.63|15
1729081740000|2024-10-16 12:29:00|365.41|363.71|365.57|363.87|365.61|363.91|365.35|363.65|25
1729081750000|2024-10-16 12:29:10|365.62|363.92|365.7|364|365.73|364.03|365.55|363.85|24
1729081760000|2024-10-16 12:29:20|365.69|363.99|365.74|364.04|365.79|364.09|365.63|363.93|17
1729081770000|2024-10-16 12:29:30|365.72|364.02|365.65|363.95|365.72|364.02|365.64|363.94|12
1729081780000|2024-10-16 12:29:40|365.69|363.99|365.72|364.02|365.78|364.08|365.64|363.94|15
1729081790000|2024-10-16 12:29:50|365.71|364.01|365.78|364.08|365.79|364.09|365.69|363.99|20
1729081800000|2024-10-16 12:30:00|365.79|364.09|365.46|363.76|365.79|364.09|365.46|363.76|26
1729081810000|2024-10-16 12:30:10|365.44|363.74|365.24|363.54|365.44|363.74|365.24|363.54|26
1729081820000|2024-10-16 12:30:20|365.23|363.53|365.1|363.4|365.36|363.66|365.1|363.4|23
1729081830000|2024-10-16 12:30:30|365.09|363.39|365.04|363.34|365.27|363.57|365.04|363.34|18
1729081840000|2024-10-16 12:30:40|365.09|363.39|365.1|363.4|365.12|363.42|365.07|363.37|15
1729081850000|2024-10-16 12:30:50|365.12|363.42|365.12|363.42|365.25|363.55|365.1|363.4|18
1729081860000|2024-10-16 12:31:00|365.11|363.41|365.03|363.33|365.14|363.44|365.01|363.31|26
1729081870000|2024-10-16 12:31:10|364.94|363.24|364.79|363.09|364.96|363.26|364.77|363.07|27
1729081880000|2024-10-16 12:31:20|364.78|363.08|364.99|363.29|365.08|363.38|364.76|363.06|31
1729081890000|2024-10-16 12:31:30|364.94|363.24|364.97|363.27|364.97|363.27|364.89|363.19|16
1729081920000|2024-10-16 12:32:00|364.92|363.22|364.93|363.23|364.97|363.27|364.91|363.21|11
1729081930000|2024-10-16 12:32:10|364.97|363.27|364.81|363.11|364.97|363.27|364.81|363.11|22
1729081940000|2024-10-16 12:32:20|364.83|363.13|364.77|363.07|364.93|363.23|364.77|363.07|20
1729081950000|2024-10-16 12:32:30|364.78|363.08|364.78|363.08|364.9|363.2|364.76|363.06|25
1729081960000|2024-10-16 12:32:40|364.77|363.07|364.58|362.88|364.77|363.07|364.58|362.88|19
1729081970000|2024-10-16 12:32:50|364.56|362.86|364.71|363.01|364.71|363.01|364.54|362.84|21
1729081980000|2024-10-16 12:33:00|364.65|362.95|364.59|362.89|364.65|362.95|364.56|362.86|22
1729081990000|2024-10-16 12:33:10|364.6|362.9|364.62|362.92|364.68|362.98|364.53|362.83|23
1729082000000|2024-10-16 12:33:20|364.61|362.91|364.68|362.98|364.89|363.19|364.57|362.87|21
1729082010000|2024-10-16 12:33:30|364.66|362.96|364.53|362.83|364.68|362.98|364.53|362.83|20
1729082020000|2024-10-16 12:33:40|364.54|362.84|364.53|362.83|364.56|362.86|364.42|362.72|19
1729082030000|2024-10-16 12:33:50|364.63|362.93|364.49|362.79|364.74|363.04|364.49|362.79|12
1729082040000|2024-10-16 12:34:00|364.48|362.78|364.55|362.85|364.55|362.85|364.48|362.78|3
1729082050000|2024-10-16 12:34:10|364.64|362.94|364.71|363.01|364.71|363.01|364.64|362.94|4
1729082060000|2024-10-16 12:34:20|364.74|363.04|364.7|363|364.74|363.04|364.64|362.94|11
1729082070000|2024-10-16 12:34:30|364.68|362.98|364.59|362.89|364.69|362.99|364.54|362.84|21
1729082080000|2024-10-16 12:34:40|364.57|362.87|364.55|362.85|364.61|362.91|364.54|362.84|16
1729082090000|2024-10-16 12:34:50|364.56|362.86|364.55|362.85|364.62|362.92|364.55|362.85|17
1729082100000|2024-10-16 12:35:00|364.54|362.84|364.38|362.68|364.55|362.85|364.36|362.66|23
1729082110000|2024-10-16 12:35:10|364.37|362.67|364.43|362.73|364.53|362.83|364.37|362.67|23
1729082120000|2024-10-16 12:35:20|364.44|362.74|364.28|362.58|364.44|362.74|364.23|362.53|25
1729082130000|2024-10-16 12:35:30|364.31|362.61|364.2|362.5|364.31|362.61|364.16|362.46|19
1729082140000|2024-10-16 12:35:40|364.17|362.47|364.15|362.45|364.19|362.49|364.13|362.43|29
1729082150000|2024-10-16 12:35:50|364.16|362.46|364.08|362.38|364.17|362.47|364.08|362.38|21
1729082160000|2024-10-16 12:36:00|364.07|362.37|364.02|362.32|364.08|362.38|363.95|362.25|27
1729082170000|2024-10-16 12:36:10|364.03|362.33|364.3|362.6|364.3|362.6|364.03|362.33|16
1729082180000|2024-10-16 12:36:20|364.28|362.58|364.58|362.88|364.6|362.9|364.28|362.58|17
1729082190000|2024-10-16 12:36:30|364.6|362.9|364.97|363.27|364.98|363.28|364.6|362.9|24
1729082200000|2024-10-16 12:36:40|364.93|363.23|364.95|363.25|364.96|363.26|364.81|363.11|25
1729082210000|2024-10-16 12:36:50|364.93|363.23|365.83|364.13|366.1|364.4|364.89|363.19|27
1729082220000|2024-10-16 12:37:00|365.76|364.06|365.91|364.21|365.95|364.25|365.7|364|14
1729082230000|2024-10-16 12:37:10|365.93|364.23|365.95|364.25|365.95|364.25|365.91|364.21|15
1729082240000|2024-10-16 12:37:20|365.97|364.27|366.31|364.61|366.31|364.61|365.97|364.27|14
1729082250000|2024-10-16 12:37:30|366.3|364.6|366.15|364.45|366.3|364.6|366.14|364.44|19
1729082260000|2024-10-16 12:37:40|366.14|364.44|366.13|364.43|366.15|364.45|366.13|364.43|6
1729082270000|2024-10-16 12:37:50|366.09|364.39|366.05|364.35|366.09|364.39|366.05|364.35|4
1729082280000|2024-10-16 12:38:00|365.98|364.28|365.57|363.87|365.98|364.28|365.43|363.73|12
1729082290000|2024-10-16 12:38:10|365.56|363.86|365.74|364.04|365.77|364.07|365.56|363.86|22
1729082300000|2024-10-16 12:38:20|365.75|364.05|365.9|364.2|365.9|364.2|365.69|363.99|24
1729082310000|2024-10-16 12:38:30|365.92|364.22|365.84|364.14|366.06|364.36|365.84|364.14|22
1729082320000|2024-10-16 12:38:40|365.85|364.15|365.37|363.67|365.87|364.17|365.35|363.65|16
1729082330000|2024-10-16 12:38:50|365.36|363.66|365.53|363.83|365.65|363.95|365.33|363.63|24
1729082340000|2024-10-16 12:39:00|365.5|363.8|365.42|363.72|365.5|363.8|365.41|363.71|16
1729082350000|2024-10-16 12:39:10|365.49|363.79|365.61|363.91|365.61|363.91|365.41|363.71|16
1729082360000|2024-10-16 12:39:20|365.6|363.9|365.68|363.98|365.71|364.01|365.46|363.76|25
1729082370000|2024-10-16 12:39:30|365.71|364.01|365.68|363.98|365.8|364.1|365.68|363.98|17
1729082380000|2024-10-16 12:39:40|365.67|363.97|365.58|363.88|365.7|364|365.57|363.87|21
1729082390000|2024-10-16 12:39:50|365.59|363.89|365.61|363.91|365.67|363.97|365.59|363.89|16
1729082400000|2024-10-16 12:40:00|365.59|363.89|365.49|363.79|365.59|363.89|365.44|363.74|23
1729082410000|2024-10-16 12:40:10|365.46|363.76|365.47|363.77|365.62|363.92|365.46|363.76|23
1729082420000|2024-10-16 12:40:20|365.42|363.72|365.27|363.57|365.43|363.73|365.27|363.57|18
1729082430000|2024-10-16 12:40:30|365.26|363.56|365.05|363.35|365.26|363.56|364.86|363.16|21
1729082440000|2024-10-16 12:40:40|365.04|363.34|364.77|363.07|365.04|363.34|364.75|363.05|28
1729082450000|2024-10-16 12:40:50|364.82|363.12|365.16|363.46|365.19|363.49|364.82|363.12|28
1729082460000|2024-10-16 12:41:00|365.15|363.45|365.07|363.37|365.15|363.45|364.96|363.26|20
1729082470000|2024-10-16 12:41:10|365.06|363.36|365.19|363.49|365.28|363.58|365.06|363.36|19
1729082480000|2024-10-16 12:41:20|365.18|363.48|365.72|364.02|365.83|364.13|365.17|363.47|25
1729082490000|2024-10-16 12:41:30|365.7|364|365.6|363.9|365.7|364|365.49|363.79|14
1729082500000|2024-10-16 12:41:40|365.61|363.91|365.76|364.06|365.76|364.06|365.61|363.91|22
1729082510000|2024-10-16 12:41:50|365.77|364.07|365.84|364.14|365.9|364.2|365.76|364.06|24
1729082520000|2024-10-16 12:42:00|365.83|364.13|365.8|364.1|365.86|364.16|365.7|364|23
1729082530000|2024-10-16 12:42:10|365.81|364.11|365.72|364.02|365.81|364.11|365.69|363.99|16
1729082540000|2024-10-16 12:42:20|365.71|364.01|365.3|363.6|365.71|364.01|365.3|363.6|19
1729082550000|2024-10-16 12:42:30|365.28|363.58|365.14|363.44|365.29|363.59|365.14|363.44|18
1729082560000|2024-10-16 12:42:40|365.08|363.38|365.11|363.41|365.11|363.41|365|363.3|25
1729082570000|2024-10-16 12:42:50|365.12|363.42|365.3|363.6|365.34|363.64|365.12|363.42|27
1729082580000|2024-10-16 12:43:00|365.34|363.64|365.27|363.57|365.42|363.72|365.27|363.57|21
1729082590000|2024-10-16 12:43:10|365.26|363.56|365.38|363.68|365.43|363.73|365.2|363.5|17
1729082600000|2024-10-16 12:43:20|365.36|363.66|365.42|363.72|365.42|363.72|365.36|363.66|21
1729082610000|2024-10-16 12:43:30|365.41|363.71|365.4|363.7|365.46|363.76|365.39|363.69|18
1729082620000|2024-10-16 12:43:40|365.41|363.71|365.37|363.67|365.46|363.76|365.32|363.62|23
1729082630000|2024-10-16 12:43:50|365.41|363.71|365.42|363.72|365.46|363.76|365.34|363.64|17
1729082640000|2024-10-16 12:44:00|365.44|363.74|365.42|363.72|365.53|363.83|365.38|363.68|24
1729082650000|2024-10-16 12:44:10|365.39|363.69|365.41|363.71|365.5|363.8|365.38|363.68|21
1729082660000|2024-10-16 12:44:20|365.4|363.7|365.35|363.65|365.44|363.74|365.34|363.64|21
1729082670000|2024-10-16 12:44:30|365.34|363.64|365.46|363.76|365.46|363.76|365.33|363.63|18
1729082680000|2024-10-16 12:44:40|365.43|363.73|365.41|363.71|365.45|363.75|365.4|363.7|19
1729082690000|2024-10-16 12:44:50|365.43|363.73|365.35|363.65|365.43|363.73|365.29|363.59|22
1729082700000|2024-10-16 12:45:00|365.39|363.69|365.42|363.72|365.44|363.74|365.32|363.62|20
1729082710000|2024-10-16 12:45:10|365.41|363.71|365.52|363.82|365.61|363.91|365.41|363.71|26
1729082720000|2024-10-16 12:45:20|365.54|363.84|365.41|363.71|365.58|363.88|365.41|363.71|20
1729082730000|2024-10-16 12:45:30|365.4|363.7|365.3|363.6|365.43|363.73|365.29|363.59|16
1729082740000|2024-10-16 12:45:40|365.34|363.64|364.99|363.29|365.34|363.64|364.99|363.29|23
1729082750000|2024-10-16 12:45:50|364.98|363.28|365.15|363.45|365.15|363.45|364.97|363.27|26
1729082760000|2024-10-16 12:46:00|365.19|363.49|365.09|363.39|365.19|363.49|365.02|363.32|21
1729082770000|2024-10-16 12:46:10|365.04|363.34|365.13|363.43|365.13|363.43|364.99|363.29|21
1729082780000|2024-10-16 12:46:20|365.14|363.44|365.34|363.64|365.34|363.64|365.09|363.39|22
1729082790000|2024-10-16 12:46:30|365.37|363.67|365.01|363.31|365.38|363.68|364.98|363.28|22
1729082800000|2024-10-16 12:46:40|365|363.3|365.1|363.4|365.13|363.43|365|363.3|23
1729082810000|2024-10-16 12:46:50|365.09|363.39|365.13|363.43|365.22|363.52|365.09|363.39|24
1729082820000|2024-10-16 12:47:00|365.14|363.44|365.09|363.39|365.14|363.44|365.01|363.31|11
1729082830000|2024-10-16 12:47:10|365.04|363.34|365.12|363.42|365.12|363.42|365|363.3|22
1729082840000|2024-10-16 12:47:20|365.13|363.43|365.11|363.41|365.15|363.45|365.01|363.31|23
1729082850000|2024-10-16 12:47:30|365.16|363.46|364.94|363.24|365.23|363.53|364.94|363.24|28
1729082860000|2024-10-16 12:47:40|364.95|363.25|364.92|363.22|364.95|363.25|364.89|363.19|20
1729082870000|2024-10-16 12:47:50|364.91|363.21|364.49|362.79|364.94|363.24|364.48|362.78|15
1729082880000|2024-10-16 12:48:00|364.5|362.8|364.59|362.89|364.59|362.89|364.44|362.74|23
1729082890000|2024-10-16 12:48:10|364.8|363.1|364.92|363.22|364.94|363.24|364.78|363.08|11
1729082900000|2024-10-16 12:48:20|364.81|363.11|364.72|363.02|364.81|363.11|364.7|363|18
1729082910000|2024-10-16 12:48:30|364.71|363.01|364.57|362.87|364.75|363.05|364.55|362.85|29
1729082920000|2024-10-16 12:48:40|364.59|362.89|364.46|362.76|364.59|362.89|364.46|362.76|10
1729082930000|2024-10-16 12:48:50|364.4|362.7|364.41|362.71|364.41|362.71|364.23|362.53|20
1729082940000|2024-10-16 12:49:00|364.4|362.7|364.68|362.98|364.71|363.01|364.4|362.7|21
1729082950000|2024-10-16 12:49:10|364.71|363.01|364.81|363.11|364.84|363.14|364.71|363.01|21
1729082960000|2024-10-16 12:49:20|364.85|363.15|364.98|363.28|364.98|363.28|364.83|363.13|24
1729082970000|2024-10-16 12:49:30|364.99|363.29|364.97|363.27|365.04|363.34|364.97|363.27|14
1729082980000|2024-10-16 12:49:40|364.94|363.24|364.89|363.19|364.94|363.24|364.78|363.08|9
1729082990000|2024-10-16 12:49:50|364.93|363.23|364.99|363.29|365.02|363.32|364.93|363.23|20
1729083000000|2024-10-16 12:50:00|365|363.3|365.18|363.48|365.18|363.48|365|363.3|28
1729083010000|2024-10-16 12:50:10|365.19|363.49|365.32|363.62|365.38|363.68|365.18|363.48|27
1729083020000|2024-10-16 12:50:20|365.34|363.64|365.44|363.74|365.48|363.78|365.34|363.64|16
1729083030000|2024-10-16 12:50:30|365.41|363.71|365.43|363.73|365.44|363.74|365.38|363.68|12
1729083040000|2024-10-16 12:50:40|365.44|363.74|365.41|363.71|365.48|363.78|365.41|363.71|11
1729083050000|2024-10-16 12:50:50|365.42|363.72|365.41|363.71|365.46|363.76|365.41|363.71|9
1729083060000|2024-10-16 12:51:00|365.42|363.72|365.49|363.79|365.58|363.88|365.42|363.72|18
1729083070000|2024-10-16 12:51:10|365.5|363.8|365.53|363.83|365.53|363.83|365.49|363.79|12
1729083080000|2024-10-16 12:51:20|365.5|363.8|365.94|364.24|365.99|364.29|365.48|363.78|25
1729083090000|2024-10-16 12:51:30|365.93|364.23|365.96|364.26|365.96|364.26|365.84|364.14|8
1729083100000|2024-10-16 12:51:40|365.97|364.27|365.94|364.24|365.99|364.29|365.94|364.24|11
1729083110000|2024-10-16 12:51:50|365.88|364.18|365.68|363.98|365.88|364.18|365.68|363.98|3
1729083120000|2024-10-16 12:52:00|365.7|364|365.48|363.78|365.73|364.03|365.47|363.77|15
1729083130000|2024-10-16 12:52:10|365.46|363.76|365.38|363.68|365.46|363.76|365.38|363.68|3
1729083140000|2024-10-16 12:52:20|365.3|363.6|365.38|363.68|365.43|363.73|365.24|363.54|15
1729083150000|2024-10-16 12:52:30|365.4|363.7|365.38|363.68|365.4|363.7|365.38|363.68|3
1729083160000|2024-10-16 12:52:40|365.39|363.69|365.45|363.75|365.45|363.75|365.38|363.68|10
1729083170000|2024-10-16 12:52:50|365.49|363.79|365.55|363.85|365.55|363.85|365.49|363.79|5
1729083180000|2024-10-16 12:53:00|365.54|363.84|365.51|363.81|365.57|363.87|365.51|363.81|10
1729083190000|2024-10-16 12:53:10|365.45|363.75|365.55|363.85|365.55|363.85|365.45|363.75|3
1729083200000|2024-10-16 12:53:20|365.56|363.86|365.45|363.75|365.56|363.86|365.45|363.75|10
1729083210000|2024-10-16 12:53:30|365.41|363.71|365.17|363.47|365.41|363.71|365.16|363.46|4
1729083220000|2024-10-16 12:53:40|365.18|363.48|365.16|363.46|365.25|363.55|365.16|363.46|13
1729083230000|2024-10-16 12:53:50|365.18|363.48|365.24|363.54|365.26|363.56|365.17|363.47|13
1729083240000|2024-10-16 12:54:00|365.42|363.72|365.81|364.11|365.85|364.15|365.42|363.72|18
1729083250000|2024-10-16 12:54:10|365.8|364.1|365.8|364.1|365.83|364.13|365.8|364.1|5
1729083260000|2024-10-16 12:54:20|365.78|364.08|365.76|364.06|365.78|364.08|365.76|364.06|5
1729083290000|2024-10-16 12:54:50|365.75|364.05|365.9|364.2|365.9|364.2|365.75|364.05|5
1729083300000|2024-10-16 12:55:00|365.93|364.23|365.75|364.05|365.93|364.23|365.75|364.05|16
1729083310000|2024-10-16 12:55:10|365.77|364.07|365.76|364.06|365.77|364.07|365.75|364.05|6
1729083320000|2024-10-16 12:55:20|365.75|364.05|365.75|364.05|365.76|364.06|365.75|364.05|5
1729083340000|2024-10-16 12:55:40|365.78|364.08|365.93|364.23|365.95|364.25|365.78|364.08|12
1729083350000|2024-10-16 12:55:50|365.94|364.24|365.97|364.27|365.97|364.27|365.86|364.16|25
1729083360000|2024-10-16 12:56:00|365.98|364.28|365.98|364.28|366.01|364.31|365.98|364.28|9
1729083370000|2024-10-16 12:56:10|365.92|364.22|365.86|364.16|365.92|364.22|365.86|364.16|2
1729083380000|2024-10-16 12:56:20|365.91|364.21|365.86|364.16|365.91|364.21|365.86|364.16|6
1729083390000|2024-10-16 12:56:30|365.95|364.25|366.02|364.32|366.03|364.33|365.95|364.25|18
1729083400000|2024-10-16 12:56:40|366|364.3|366.04|364.34|366.06|364.36|365.98|364.28|16
1729083410000|2024-10-16 12:56:50|366.05|364.35|366.03|364.33|366.05|364.35|366.03|364.33|3
1729083420000|2024-10-16 12:57:00|366.05|364.35|366.04|364.34|366.05|364.35|366.03|364.33|4
1729083430000|2024-10-16 12:57:10|366.03|364.33|365.97|364.27|366.03|364.33|365.97|364.27|3
1729083440000|2024-10-16 12:57:20|365.91|364.21|365.86|364.16|365.91|364.21|365.86|364.16|2
1729083450000|2024-10-16 12:57:30|365.9|364.2|365.88|364.18|365.93|364.23|365.87|364.17|17
1729083460000|2024-10-16 12:57:40|365.89|364.19|365.58|363.88|365.89|364.19|365.58|363.88|10
1729083470000|2024-10-16 12:57:50|365.59|363.89|365.58|363.88|365.6|363.9|365.58|363.88|8
1729083480000|2024-10-16 12:58:00|365.62|363.92|365.59|363.89|365.62|363.92|365.59|363.89|5
1729083490000|2024-10-16 12:58:10|365.6|363.9|365.58|363.88|365.61|363.91|365.58|363.88|6
1729083500000|2024-10-16 12:58:20|365.48|363.78|365.39|363.69|365.48|363.78|365.39|363.69|4
1729083510000|2024-10-16 12:58:30|365.43|363.73|365.41|363.71|365.44|363.74|365.4|363.7|9
1729083520000|2024-10-16 12:58:40|365.42|363.72|365.42|363.72|365.42|363.72|365.37|363.67|14
1729083530000|2024-10-16 12:58:50|365.41|363.71|365.4|363.7|365.43|363.73|365.39|363.69|8
1729083540000|2024-10-16 12:59:00|365.41|363.71|365.39|363.69|365.42|363.72|365.38|363.68|16
1729083550000|2024-10-16 12:59:10|365.38|363.68|365.6|363.9|365.73|364.03|365.36|363.66|16
1729083560000|2024-10-16 12:59:20|365.62|363.92|365.58|363.88|365.62|363.92|365.58|363.88|7
1729083580000|2024-10-16 12:59:40|365.48|363.78|365.39|363.69|365.48|363.78|365.38|363.68|4
1729083590000|2024-10-16 12:59:50|365.38|363.68|365.43|363.73|365.43|363.73|365.38|363.68|9
1729083600000|2024-10-16 13:00:00|365.45|363.75|365.44|363.74|365.52|363.82|365.41|363.71|19
1729083610000|2024-10-16 13:00:10|365.43|363.73|365.43|363.73|365.5|363.8|365.4|363.7|16
1729083620000|2024-10-16 13:00:20|365.42|363.72|365.42|363.72|365.52|363.82|365.39|363.69|16
1729083630000|2024-10-16 13:00:30|365.41|363.71|365.44|363.74|365.58|363.88|365.41|363.71|24
1729083640000|2024-10-16 13:00:40|365.42|363.72|365.36|363.66|365.42|363.72|365.36|363.66|5
1729083650000|2024-10-16 13:00:50|365.37|363.67|365.36|363.66|365.37|363.67|365.36|363.66|2
1729083660000|2024-10-16 13:01:00|365.38|363.68|365.41|363.71|365.54|363.84|365.36|363.66|20
1729083670000|2024-10-16 13:01:10|365.39|363.69|365.38|363.68|365.42|363.72|365.37|363.67|9
1729083680000|2024-10-16 13:01:20|365.42|363.72|365.52|363.82|365.53|363.83|365.38|363.68|14
1729083690000|2024-10-16 13:01:30|365.51|363.81|365.39|363.69|365.51|363.81|365.36|363.66|16
1729083700000|2024-10-16 13:01:40|365.4|363.7|365.58|363.88|365.59|363.89|365.4|363.7|7
1729083710000|2024-10-16 13:01:50|365.57|363.87|365.57|363.87|365.58|363.88|365.56|363.86|4
1729083720000|2024-10-16 13:02:00|365.58|363.88|366.06|364.36|366.06|364.36|365.57|363.87|22
1729083730000|2024-10-16 13:02:10|366.11|364.41|366.17|364.47|366.24|364.54|366.11|364.41|14
1729083740000|2024-10-16 13:02:20|366.16|364.46|366.28|364.58|366.28|364.58|366.11|364.41|20
1729083750000|2024-10-16 13:02:30|366.3|364.6|366.9|365.2|367.02|365.32|366.3|364.6|19
1729083760000|2024-10-16 13:02:40|366.89|365.19|366.84|365.14|366.9|365.2|366.83|365.13|19
1729083770000|2024-10-16 13:02:50|366.83|365.13|366.65|364.95|366.85|365.15|366.56|364.86|15
1729083780000|2024-10-16 13:03:00|366.66|364.96|367|365.3|367.04|365.34|366.66|364.96|20
1729083790000|2024-10-16 13:03:10|366.99|365.29|367.23|365.53|367.23|365.53|366.97|365.27|21
1729083800000|2024-10-16 13:03:20|367.26|365.56|367.04|365.34|367.27|365.57|367.04|365.34|16
1729083810000|2024-10-16 13:03:30|367.01|365.31|367.23|365.53|367.23|365.53|367.01|365.31|21
1729083820000|2024-10-16 13:03:40|367.24|365.54|367.51|365.81|367.51|365.81|367.24|365.54|21
1729083830000|2024-10-16 13:03:50|367.52|365.82|367.67|365.97|367.67|365.97|367.51|365.81|16
1729083840000|2024-10-16 13:04:00|367.64|365.94|367.46|365.76|367.64|365.94|367.45|365.75|21
1729083850000|2024-10-16 13:04:10|367.39|365.69|367.39|365.69|367.41|365.71|367.24|365.54|16
1729083860000|2024-10-16 13:04:20|367.38|365.68|367.34|365.64|367.39|365.69|367.33|365.63|15
1729083870000|2024-10-16 13:04:30|367.33|365.63|367.33|365.63|367.33|365.63|367.23|365.53|10
1729083880000|2024-10-16 13:04:40|367.34|365.64|368.22|366.52|368.22|366.52|367.34|365.64|9
1729083890000|2024-10-16 13:04:50|368.26|366.56|368.51|366.81|368.53|366.83|368.23|366.53|21
1729083900000|2024-10-16 13:05:00|368.54|366.84|367.95|366.25|368.54|366.84|367.94|366.24|16
1729083910000|2024-10-16 13:05:10|367.98|366.28|368.47|366.77|368.6|366.9|367.98|366.28|21
1729083920000|2024-10-16 13:05:20|368.5|366.8|368.62|366.92|368.66|366.96|368.5|366.8|16
1729083930000|2024-10-16 13:05:30|368.61|366.91|368.84|367.14|368.85|367.15|368.61|366.91|13
1729083940000|2024-10-16 13:05:40|368.83|367.13|368.8|367.1|368.83|367.13|368.73|367.03|7
1729083950000|2024-10-16 13:05:50|368.75|367.05|368.87|367.17|368.92|367.22|368.7|367|15
1729083960000|2024-10-16 13:06:00|368.89|367.19|368.93|367.23|368.93|367.23|368.89|367.19|6
1729083970000|2024-10-16 13:06:10|368.8|367.1|368.52|366.82|368.8|367.1|368.49|366.79|21
1729083980000|2024-10-16 13:06:20|368.51|366.81|368.36|366.66|368.51|366.81|368.35|366.65|16
1729083990000|2024-10-16 13:06:30|368.35|366.65|368.45|366.75|368.45|366.75|368.35|366.65|11
1729084000000|2024-10-16 13:06:40|368.44|366.74|368.35|366.65|368.51|366.81|368.35|366.65|23
1729084020000|2024-10-16 13:07:00|368.19|366.49|368.26|366.56|368.3|366.6|368.12|366.42|14
1729084030000|2024-10-16 13:07:10|368.24|366.54|368.24|366.54|368.24|366.54|368.18|366.48|16
1729084040000|2024-10-16 13:07:20|368.27|366.57|368.11|366.41|368.27|366.57|368.11|366.41|17
1729084050000|2024-10-16 13:07:30|368.18|366.48|368.27|366.57|368.27|366.57|367.99|366.29|26
1729084060000|2024-10-16 13:07:40|368.26|366.56|368.13|366.43|368.28|366.58|368.13|366.43|10
1729084070000|2024-10-16 13:07:50|368.12|366.42|368.08|366.38|368.12|366.42|367.91|366.21|18
1729084080000|2024-10-16 13:08:00|368.06|366.36|368.03|366.33|368.12|366.42|368.02|366.32|19
1729084090000|2024-10-16 13:08:10|368.04|366.34|367.92|366.22|368.04|366.34|367.88|366.18|21
1729084100000|2024-10-16 13:08:20|367.91|366.21|367.58|365.88|367.91|366.21|367.56|365.86|23
1729084110000|2024-10-16 13:08:30|367.5|365.8|367.57|365.87|367.57|365.87|367.47|365.77|13
1729084120000|2024-10-16 13:08:40|367.45|365.75|367.53|365.83|367.64|365.94|367.28|365.58|28
1729084130000|2024-10-16 13:08:50|367.52|365.82|367.6|365.9|367.67|365.97|367.52|365.82|19
1729084140000|2024-10-16 13:09:00|367.59|365.89|367.43|365.73|367.59|365.89|367.31|365.61|28
1729084150000|2024-10-16 13:09:10|367.42|365.72|367.49|365.79|367.55|365.85|367.29|365.59|22
1729084160000|2024-10-16 13:09:20|367.48|365.78|367.52|365.82|367.61|365.91|367.45|365.75|21
1729084170000|2024-10-16 13:09:30|367.53|365.83|367.57|365.87|367.72|366.02|367.52|365.82|17
1729084180000|2024-10-16 13:09:40|367.58|365.88|367.61|365.91|367.64|365.94|367.58|365.88|10
1729084190000|2024-10-16 13:09:50|367.65|365.95|367.53|365.83|367.68|365.98|367.53|365.83|15
1729084200000|2024-10-16 13:10:00|367.51|365.81|367.63|365.93|367.64|365.94|367.35|365.65|23
1729084210000|2024-10-16 13:10:10|367.61|365.91|367.78|366.08|367.79|366.09|367.61|365.91|23
1729084220000|2024-10-16 13:10:20|367.77|366.07|367.91|366.21|367.95|366.25|367.77|366.07|24
1729084230000|2024-10-16 13:10:30|367.9|366.2|368.08|366.38|368.11|366.41|367.9|366.2|21
1729084240000|2024-10-16 13:10:40|368.11|366.41|368.04|366.34|368.11|366.41|367.86|366.16|26
1729084250000|2024-10-16 13:10:50|368.03|366.33|368.06|366.36|368.07|366.37|367.99|366.29|13
1729084260000|2024-10-16 13:11:00|368.05|366.35|368.2|366.5|368.25|366.55|368.05|366.35|21
1729084270000|2024-10-16 13:11:10|368.22|366.52|368.37|366.67|368.38|366.68|368.18|366.48|18
1729084280000|2024-10-16 13:11:20|368.38|366.68|368.44|366.74|368.44|366.74|368.26|366.56|19
1729084290000|2024-10-16 13:11:30|368.45|366.75|368.53|366.83|368.62|366.92|368.45|366.75|6
1729084300000|2024-10-16 13:11:40|368.54|366.84|368.56|366.86|368.58|366.88|368.54|366.84|17
1729084310000|2024-10-16 13:11:50|368.46|366.76|368.41|366.71|368.46|366.76|368.35|366.65|9
1729084320000|2024-10-16 13:12:00|368.4|366.7|368.23|366.53|368.4|366.7|368.23|366.53|12
1729084330000|2024-10-16 13:12:10|368.24|366.54|368.53|366.83|368.54|366.84|368.24|366.54|15
1729084340000|2024-10-16 13:12:20|368.52|366.82|368.55|366.85|368.55|366.85|368.38|366.68|14
1729084350000|2024-10-16 13:12:30|368.56|366.86|368.64|366.94|368.64|366.94|368.56|366.86|7
1729084360000|2024-10-16 13:12:40|368.62|366.92|368.37|366.67|368.62|366.92|368.37|366.67|19
1729084370000|2024-10-16 13:12:50|368.36|366.66|368.52|366.82|368.57|366.87|368.36|366.66|23
1729084380000|2024-10-16 13:13:00|368.51|366.81|368.33|366.63|368.51|366.81|368.33|366.63|15
1729084390000|2024-10-16 13:13:10|368.38|366.68|368.39|366.69|368.4|366.7|368.35|366.65|12
1729084400000|2024-10-16 13:13:20|368.41|366.71|368.45|366.75|368.45|366.75|368.39|366.69|5
1729084410000|2024-10-16 13:13:30|368.43|366.73|368.45|366.75|368.49|366.79|368.43|366.73|13
1729084420000|2024-10-16 13:13:40|368.46|366.76|368.43|366.73|368.46|366.76|368.36|366.66|9
1729084430000|2024-10-16 13:13:50|368.42|366.72|368.49|366.79|368.49|366.79|368.41|366.71|11
1729084450000|2024-10-16 13:14:10|368.5|366.8|368.49|366.79|368.5|366.8|368.49|366.79|2
1729084460000|2024-10-16 13:14:20|368.48|366.78|368.37|366.67|368.48|366.78|368.36|366.66|4
1729084470000|2024-10-16 13:14:30|368.41|366.71|368.4|366.7|368.41|366.71|368.38|366.68|8
1729084480000|2024-10-16 13:14:40|368.41|366.71|368.49|366.79|368.49|366.79|368.41|366.71|16
1729084490000|2024-10-16 13:14:50|368.56|366.86|368.55|366.85|368.57|366.87|368.55|366.85|8
1729084500000|2024-10-16 13:15:00|368.56|366.86|368.34|366.64|368.58|366.88|368.34|366.64|14
1729084510000|2024-10-16 13:15:10|368.37|366.67|368.4|366.7|368.4|366.7|368.37|366.67|3
1729084530000|2024-10-16 13:15:30|368.39|366.69|368.24|366.54|368.39|366.69|368.16|366.46|10
1729084540000|2024-10-16 13:15:40|368.17|366.47|367.79|366.09|368.2|366.5|367.79|366.09|16
1729084550000|2024-10-16 13:15:50|367.74|366.04|367.92|366.22|367.92|366.22|367.63|365.93|19
1729084560000|2024-10-16 13:16:00|367.91|366.21|368.06|366.36|368.11|366.41|367.87|366.17|13
1729084570000|2024-10-16 13:16:10|368.11|366.41|368.51|366.81|368.51|366.81|368.11|366.41|21
1729084580000|2024-10-16 13:16:20|368.52|366.82|368.72|367.02|368.73|367.03|368.51|366.81|16
1729084590000|2024-10-16 13:16:30|368.62|366.92|368.64|366.94|368.74|367.04|368.6|366.9|22
1729084600000|2024-10-16 13:16:40|368.65|366.95|368.59|366.89|368.74|367.04|368.42|366.72|23
1729084610000|2024-10-16 13:16:50|368.6|366.9|368.68|366.98|368.72|367.02|368.59|366.89|10
1729084620000|2024-10-16 13:17:00|368.67|366.97|368.69|366.99|368.69|366.99|368.49|366.79|24
1729084630000|2024-10-16 13:17:10|368.68|366.98|368.69|366.99|368.72|367.02|368.64|366.94|16
1729084640000|2024-10-16 13:17:20|368.71|367.01|368.68|366.98|368.75|367.05|368.66|366.96|15
1729084650000|2024-10-16 13:17:30|368.66|366.96|368.52|366.82|368.66|366.96|368.42|366.72|13
1729084660000|2024-10-16 13:17:40|368.32|366.62|368.6|366.9|368.6|366.9|368.32|366.62|18
1729084670000|2024-10-16 13:17:50|368.63|366.93|368.61|366.91|368.63|366.93|368.6|366.9|6
1729084680000|2024-10-16 13:18:00|368.63|366.93|368.64|366.94|368.64|366.94|368.62|366.92|4
1729084690000|2024-10-16 13:18:10|368.63|366.93|368.61|366.91|368.72|367.02|368.58|366.88|19
1729084700000|2024-10-16 13:18:20|368.6|366.9|368.43|366.73|368.6|366.9|368.29|366.59|26
1729084710000|2024-10-16 13:18:30|368.44|366.74|368.44|366.74|368.51|366.81|368.43|366.73|17
1729084720000|2024-10-16 13:18:40|368.45|366.75|368.5|366.8|368.51|366.81|368.41|366.71|12
1729084730000|2024-10-16 13:18:50|368.49|366.79|368.41|366.71|368.49|366.79|368.26|366.56|24
1729084740000|2024-10-16 13:19:00|368.43|366.73|368.48|366.78|368.48|366.78|368.39|366.69|12
1729084750000|2024-10-16 13:19:10|368.49|366.79|368.06|366.36|368.52|366.82|368.06|366.36|23
1729084760000|2024-10-16 13:19:20|368.07|366.37|368.25|366.55|368.27|366.57|368.05|366.35|16
1729084770000|2024-10-16 13:19:30|368.27|366.57|368.19|366.49|368.3|366.6|368.19|366.49|16
1729084780000|2024-10-16 13:19:40|368.2|366.5|368|366.3|368.21|366.51|367.93|366.23|21
1729084790000|2024-10-16 13:19:50|368.01|366.31|368.06|366.36|368.08|366.38|368.01|366.31|14
1729084800000|2024-10-16 13:20:00|368|366.3|368.13|366.43|368.26|366.56|368|366.3|16
1729084810000|2024-10-16 13:20:10|368.12|366.42|368.02|366.32|368.12|366.42|367.88|366.18|17
1729084820000|2024-10-16 13:20:20|368.03|366.33|367.8|366.1|368.04|366.34|367.8|366.1|17
1729084830000|2024-10-16 13:20:30|367.79|366.09|367.69|365.99|367.79|366.09|367.69|365.99|9
1729084840000|2024-10-16 13:20:40|367.68|365.98|367.68|365.98|367.72|366.02|367.57|365.87|19
1729084850000|2024-10-16 13:20:50|367.66|365.96|367.52|365.82|367.66|365.96|367.47|365.77|16
1729084860000|2024-10-16 13:21:00|367.53|365.83|367.6|365.9|367.65|365.95|367.52|365.82|23
1729084870000|2024-10-16 13:21:10|367.62|365.92|367.78|366.08|367.78|366.08|367.62|365.92|17
1729084880000|2024-10-16 13:21:20|367.81|366.11|368.03|366.33|368.13|366.43|367.81|366.11|20
1729084890000|2024-10-16 13:21:30|368.01|366.31|367.82|366.12|368.02|366.32|367.8|366.1|14
1729084900000|2024-10-16 13:21:40|367.87|366.17|367.89|366.19|367.93|366.23|367.87|366.17|14
1729084910000|2024-10-16 13:21:50|367.9|366.2|368.07|366.37|368.07|366.37|367.9|366.2|14
1729084920000|2024-10-16 13:22:00|368.08|366.38|368.3|366.6|368.44|366.74|368.08|366.38|23
1729084930000|2024-10-16 13:22:10|368.29|366.59|368.31|366.61|368.39|366.69|368.26|366.56|19
1729084940000|2024-10-16 13:22:20|368.3|366.6|368.12|366.42|368.3|366.6|368.06|366.36|21
1729084950000|2024-10-16 13:22:30|368.13|366.43|368.19|366.49|368.2|366.5|368.11|366.41|11
1729084960000|2024-10-16 13:22:40|368.2|366.5|368.17|366.47|368.26|366.56|368.17|366.47|17
1729084970000|2024-10-16 13:22:50|368.18|366.48|368.28|366.58|368.28|366.58|368.15|366.45|15
1729084980000|2024-10-16 13:23:00|368.29|366.59|368.42|366.72|368.42|366.72|368.27|366.57|14
1729084990000|2024-10-16 13:23:10|368.43|366.73|368.6|366.9|368.6|366.9|368.38|366.68|19
1729085000000|2024-10-16 13:23:20|368.66|366.96|368.73|367.03|368.75|367.05|368.66|366.96|15
1729085010000|2024-10-16 13:23:30|368.72|367.02|368.68|366.98|368.76|367.06|368.68|366.98|22
1729085020000|2024-10-16 13:23:40|368.67|366.97|368.64|366.94|368.67|366.97|368.56|366.86|14
1729085030000|2024-10-16 13:23:50|368.65|366.95|368.58|366.88|368.65|366.95|368.51|366.81|11
1729085040000|2024-10-16 13:24:00|368.59|366.89|368.93|367.23|368.93|367.23|368.57|366.87|12
1729085080000|2024-10-16 13:24:40|368.94|367.24|368.95|367.25|368.95|367.25|368.94|367.24|2
1729085090000|2024-10-16 13:24:50|368.96|367.26|368.96|367.26|368.96|367.26|368.96|367.26|1
1729085100000|2024-10-16 13:25:00|368.93|367.23|368.93|367.23|368.93|367.23|368.93|367.23|1
1729085110000|2024-10-16 13:25:10|368.94|367.24|368.97|367.27|368.97|367.27|368.94|367.24|4
1729085120000|2024-10-16 13:25:20|368.98|367.28|369.13|367.43|369.13|367.43|368.98|367.28|11
1729085130000|2024-10-16 13:25:30|369.14|367.44|369.11|367.41|369.14|367.44|369.11|367.41|3
1729085140000|2024-10-16 13:25:40|369.06|367.36|369.08|367.38|369.11|367.41|369.06|367.36|6
1729085150000|2024-10-16 13:25:50|369.09|367.39|369.06|367.36|369.11|367.41|369.05|367.35|12
1729085160000|2024-10-16 13:26:00|369.07|367.37|369.06|367.36|369.08|367.38|369.05|367.35|11
1729085170000|2024-10-16 13:26:10|369.07|367.37|369.11|367.41|369.11|367.41|369.06|367.36|7
1729085180000|2024-10-16 13:26:20|369.08|367.38|369.06|367.36|369.08|367.38|369.03|367.33|6
1729085190000|2024-10-16 13:26:30|369.05|367.35|369.05|367.35|369.05|367.35|369|367.3|13
1729085200000|2024-10-16 13:26:40|369.09|367.39|369.11|367.41|369.11|367.41|369.07|367.37|17
1729085210000|2024-10-16 13:26:50|369.12|367.42|369.15|367.45|369.15|367.45|369.12|367.42|4
1729085220000|2024-10-16 13:27:00|369.14|367.44|369.16|367.46|369.16|367.46|369.14|367.44|3
1729085230000|2024-10-16 13:27:10|369.12|367.42|369.14|367.44|369.14|367.44|369.12|367.42|3
1729085240000|2024-10-16 13:27:20|369.15|367.45|369.2|367.5|369.2|367.5|369.15|367.45|6
1729085250000|2024-10-16 13:27:30|369.21|367.51|369.36|367.66|369.36|367.66|369.21|367.51|7
1729085260000|2024-10-16 13:27:40|369.37|367.67|369.38|367.68|369.38|367.68|369.34|367.64|9
1729085270000|2024-10-16 13:27:50|369.41|367.71|369.52|367.82|369.52|367.82|369.38|367.68|23
1729085280000|2024-10-16 13:28:00|369.5|367.8|369.42|367.72|369.51|367.81|369.39|367.69|15
1729085290000|2024-10-16 13:28:10|369.43|367.73|371.15|369.45|371.15|369.45|369.43|367.73|7
1729085300000|2024-10-16 13:28:20|371.17|369.47|371.19|369.49|371.31|369.61|371.17|369.47|23
1729085310000|2024-10-16 13:28:30|371.17|369.47|371.15|369.45|371.17|369.47|371.09|369.39|15
1729085320000|2024-10-16 13:28:40|371.16|369.46|371.2|369.5|371.29|369.59|371.12|369.42|13
1729085330000|2024-10-16 13:28:50|371.21|369.51|371.5|369.8|371.5|369.8|371.21|369.51|16
1729085340000|2024-10-16 13:29:00|371.49|369.79|371.43|369.73|371.49|369.79|371.34|369.64|20
1729085350000|2024-10-16 13:29:10|371.42|369.72|371.45|369.75|371.48|369.78|371.34|369.64|27
1729085360000|2024-10-16 13:29:20|371.44|369.74|371.35|369.65|371.47|369.77|371.32|369.62|12
1729085370000|2024-10-16 13:29:30|371.38|369.68|371.4|369.7|371.41|369.71|371.38|369.68|13
1729085380000|2024-10-16 13:29:40|371.41|369.71|371.43|369.73|371.43|369.73|371.29|369.59|13
1729085390000|2024-10-16 13:29:50|371.42|369.72|371.4|369.7|371.42|369.72|371.37|369.67|17
1729085400000|2024-10-16 13:30:00|371.39|369.69|371.1|369.4|371.41|369.71|371.06|369.36|27
1729085410000|2024-10-16 13:30:10|371.11|369.41|371.2|369.5|371.22|369.52|371.08|369.38|20
1729085420000|2024-10-16 13:30:20|371.16|369.46|371.09|369.39|371.16|369.46|371.05|369.35|15
1729085430000|2024-10-16 13:30:30|371.1|369.4|371.15|369.45|371.15|369.45|371.04|369.34|25
1729085440000|2024-10-16 13:30:40|371.13|369.43|371.19|369.49|371.19|369.49|371.07|369.37|17
1729085450000|2024-10-16 13:30:50|371.14|369.44|371.16|369.46|371.16|369.46|371.08|369.38|16
1729085460000|2024-10-16 13:31:00|371.15|369.45|370.94|369.24|371.15|369.45|370.94|369.24|15
1729085470000|2024-10-16 13:31:10|370.92|369.22|369.97|368.27|370.92|369.22|369.96|368.26|34
1729085480000|2024-10-16 13:31:20|370.1|368.4|370.16|368.46|370.21|368.51|370.05|368.35|12
1729085490000|2024-10-16 13:31:30|370.04|368.34|369.55|367.85|370.04|368.34|369.55|367.85|18
1729085500000|2024-10-16 13:31:40|369.56|367.86|368.51|366.81|369.6|367.9|368.41|366.71|26
1729085510000|2024-10-16 13:31:50|368.48|366.78|368.38|366.68|368.55|366.85|368.38|366.68|34
1729085520000|2024-10-16 13:32:00|368.37|366.67|369.64|367.94|369.64|367.94|368.35|366.65|24
1729085530000|2024-10-16 13:32:10|369.87|368.17|369.07|367.37|369.87|368.17|369.07|367.37|31
1729085540000|2024-10-16 13:32:20|369.06|367.36|369.41|367.71|369.48|367.78|368.95|367.25|31
1729085550000|2024-10-16 13:32:30|369.46|367.76|369.8|368.1|369.8|368.1|369.39|367.69|27
1729085560000|2024-10-16 13:32:40|369.72|368.02|369.51|367.81|369.72|368.02|369.48|367.78|28
1729085570000|2024-10-16 13:32:50|369.62|367.92|369.62|367.92|369.64|367.94|369.41|367.71|27
1729085580000|2024-10-16 13:33:00|369.58|367.88|369.96|368.26|369.96|368.26|369.49|367.79|29
1729085590000|2024-10-16 13:33:10|370|368.3|369.71|368.01|370.26|368.56|369.71|368.01|25
1729085600000|2024-10-16 13:33:20|369.72|368.02|369.33|367.63|369.72|368.02|369.26|367.56|25
1729085610000|2024-10-16 13:33:30|369.35|367.65|369.26|367.56|369.52|367.82|369.22|367.52|30
1729085620000|2024-10-16 13:33:40|369.35|367.65|369.53|367.83|369.54|367.84|369.32|367.62|13
1729085630000|2024-10-16 13:33:50|369.52|367.82|369.71|368.01|369.73|368.03|369.48|367.78|26
1729085640000|2024-10-16 13:34:00|369.73|368.03|369.88|368.18|370.14|368.44|369.7|368|27
1729085650000|2024-10-16 13:34:10|369.84|368.14|369.95|368.25|369.96|368.26|369.8|368.1|26
1729085660000|2024-10-16 13:34:20|369.88|368.18|369.64|367.94|370.04|368.34|369.64|367.94|23
1729085670000|2024-10-16 13:34:30|369.65|367.95|369.95|368.25|369.95|368.25|369.65|367.95|12
1729085680000|2024-10-16 13:34:40|369.96|368.26|369.92|368.22|370.16|368.46|369.89|368.19|24
1729085690000|2024-10-16 13:34:50|369.81|368.11|369.72|368.02|369.82|368.12|369.56|367.86|23
1729085700000|2024-10-16 13:35:00|369.63|367.93|369.13|367.43|369.63|367.93|369.13|367.43|24
1729085710000|2024-10-16 13:35:10|369.11|367.41|369.17|367.47|369.34|367.64|369.09|367.39|27
1729085720000|2024-10-16 13:35:20|369.14|367.44|369.03|367.33|369.16|367.46|368.97|367.27|22
1729085730000|2024-10-16 13:35:30|368.74|367.04|368.63|366.93|368.74|367.04|368.59|366.89|19
1729085740000|2024-10-16 13:35:40|368.61|366.91|368.42|366.72|368.61|366.91|368.34|366.64|29
1729085750000|2024-10-16 13:35:50|368.41|366.71|368.34|366.64|368.54|366.84|368.34|366.64|17
1729085760000|2024-10-16 13:36:00|368.33|366.63|368.29|366.59|368.47|366.77|368.24|366.54|19
1729085770000|2024-10-16 13:36:10|368.19|366.49|367.82|366.12|368.22|366.52|367.8|366.1|20
1729085780000|2024-10-16 13:36:20|367.83|366.13|367.75|366.05|367.85|366.15|367.67|365.97|22
1729085790000|2024-10-16 13:36:30|367.69|365.99|367.82|366.12|367.82|366.12|367.64|365.94|24
1729085800000|2024-10-16 13:36:40|367.77|366.07|368.14|366.44|368.17|366.47|367.71|366.01|30
1729085810000|2024-10-16 13:36:50|368.12|366.42|367.83|366.13|368.12|366.42|367.83|366.13|26
1729085820000|2024-10-16 13:37:00|367.82|366.12|368.05|366.35|368.05|366.35|367.72|366.02|24
1729085830000|2024-10-16 13:37:10|368.08|366.38|368.01|366.31|368.12|366.42|367.92|366.22|16
1729085840000|2024-10-16 13:37:20|368.02|366.32|367.7|366|368.04|366.34|367.7|366|14
1729085850000|2024-10-16 13:37:30|367.71|366.01|367.28|365.58|367.73|366.03|367.27|365.57|26
1729085860000|2024-10-16 13:37:40|367.29|365.59|367.25|365.55|367.31|365.61|367.11|365.41|29
1729085870000|2024-10-16 13:37:50|367.2|365.5|367.13|365.43|367.24|365.54|367.11|365.41|28
1729085880000|2024-10-16 13:38:00|367.16|365.46|367.19|365.49|367.35|365.65|367.13|365.43|26
1729085890000|2024-10-16 13:38:10|367.18|365.48|367.11|365.41|367.18|365.48|367.03|365.33|11
1729085900000|2024-10-16 13:38:20|367.01|365.31|366.74|365.04|367.02|365.32|366.74|365.04|28
1729085910000|2024-10-16 13:38:30|366.87|365.17|367.3|365.6|367.34|365.64|366.87|365.17|16
1729085920000|2024-10-16 13:38:40|367.36|365.66|367.05|365.35|367.4|365.7|367.05|365.35|19
1729085930000|2024-10-16 13:38:50|367.02|365.32|367.42|365.72|367.42|365.72|366.97|365.27|21
1729085940000|2024-10-16 13:39:00|367.31|365.61|367.16|365.46|367.31|365.61|367.16|365.46|17
1729085950000|2024-10-16 13:39:10|367.17|365.47|367.41|365.71|367.41|365.71|367.08|365.38|25
1729085960000|2024-10-16 13:39:20|367.42|365.72|367.41|365.71|367.42|365.72|367.28|365.58|15
1729085970000|2024-10-16 13:39:30|367.42|365.72|367.73|366.03|367.73|366.03|367.39|365.69|8
1729085980000|2024-10-16 13:39:40|367.74|366.04|367.48|365.78|367.79|366.09|367.47|365.77|17
1729085990000|2024-10-16 13:39:50|367.49|365.79|367.11|365.41|367.56|365.86|367.07|365.37|22
1729086000000|2024-10-16 13:40:00|367.23|365.53|367.06|365.36|367.55|365.85|367.06|365.36|27
1729086010000|2024-10-16 13:40:10|367.1|365.4|366.9|365.2|367.23|365.53|366.86|365.16|22
1729086020000|2024-10-16 13:40:20|366.93|365.23|366.86|365.16|366.93|365.23|366.78|365.08|27
1729086030000|2024-10-16 13:40:30|366.87|365.17|366.91|365.21|367.12|365.42|366.87|365.17|18
1729086040000|2024-10-16 13:40:40|366.9|365.2|366.99|365.29|367|365.3|366.86|365.16|22
1729086050000|2024-10-16 13:40:50|366.91|365.21|366.85|365.15|366.96|365.26|366.85|365.15|17
1729086060000|2024-10-16 13:41:00|366.88|365.18|367.04|365.34|367.23|365.53|366.87|365.17|23
1729086070000|2024-10-16 13:41:10|367.07|365.37|366.96|365.26|367.07|365.37|366.92|365.22|20
1729086080000|2024-10-16 13:41:20|366.94|365.24|366.89|365.19|367.04|365.34|366.88|365.18|21
1729086090000|2024-10-16 13:41:30|366.9|365.2|366.85|365.15|367.01|365.31|366.85|365.15|19
1729086100000|2024-10-16 13:41:40|366.84|365.14|366.93|365.23|366.99|365.29|366.79|365.09|21
1729086110000|2024-10-16 13:41:50|366.92|365.22|366.84|365.14|366.95|365.25|366.84|365.14|24
1729086120000|2024-10-16 13:42:00|366.85|365.15|367.06|365.36|367.13|365.43|366.81|365.11|31
1729086130000|2024-10-16 13:42:10|367.07|365.37|367.07|365.37|367.14|365.44|367.02|365.32|21
1729086140000|2024-10-16 13:42:20|367.08|365.38|365.94|364.24|367.11|365.41|365.87|364.17|26
1729086150000|2024-10-16 13:42:30|365.91|364.21|366.2|364.5|366.2|364.5|365.89|364.19|19
1729086160000|2024-10-16 13:42:40|366.21|364.51|366.17|364.47|366.46|364.76|366.17|364.47|24
1729086170000|2024-10-16 13:42:50|366.15|364.45|366.46|364.76|366.47|364.77|366.05|364.35|22
1729086180000|2024-10-16 13:43:00|366.44|364.74|366.21|364.51|366.46|364.76|366.21|364.51|23
1729086190000|2024-10-16 13:43:10|366.17|364.47|366.01|364.31|366.17|364.47|365.9|364.2|30
1729086200000|2024-10-16 13:43:20|366.02|364.32|365.88|364.18|366.03|364.33|365.83|364.13|24
1729086210000|2024-10-16 13:43:30|365.89|364.19|365.5|363.8|365.94|364.24|365.49|363.79|24
1729086220000|2024-10-16 13:43:40|365.54|363.84|365.1|363.4|365.54|363.84|365.05|363.35|30
1729086230000|2024-10-16 13:43:50|365.11|363.41|365.6|363.9|365.6|363.9|365.11|363.41|27
1729086240000|2024-10-16 13:44:00|365.59|363.89|365.06|363.36|365.72|364.02|365.06|363.36|26
1729086250000|2024-10-16 13:44:10|365.04|363.34|364.69|362.99|365.05|363.35|364.64|362.94|15
1729086260000|2024-10-16 13:44:20|364.75|363.05|365.49|363.79|365.49|363.79|364.75|363.05|29
1729086270000|2024-10-16 13:44:30|365.5|363.8|365.38|363.68|365.57|363.87|365.38|363.68|25
1729086280000|2024-10-16 13:44:40|365.36|363.66|365.18|363.48|365.36|363.66|365.02|363.32|21
1729086290000|2024-10-16 13:44:50|365.17|363.47|365.05|363.35|365.26|363.56|365.04|363.34|27
1729086300000|2024-10-16 13:45:00|365.07|363.37|365.17|363.47|365.23|363.53|365.06|363.36|19
1729086310000|2024-10-16 13:45:10|365.05|363.35|365.03|363.33|365.05|363.35|364.71|363.01|25
1729086320000|2024-10-16 13:45:20|365.04|363.34|365.38|363.68|365.46|363.76|365.04|363.34|25
1729086330000|2024-10-16 13:45:30|365.31|363.61|365.14|363.44|365.31|363.61|365.12|363.42|25
1729086340000|2024-10-16 13:45:40|365.15|363.45|364.7|363|365.16|363.46|364.69|362.99|25
1729086350000|2024-10-16 13:45:50|364.69|362.99|364.65|362.95|364.74|363.04|364.58|362.88|28
1729086360000|2024-10-16 13:46:00|364.64|362.94|364.49|362.79|364.78|363.08|364.47|362.77|22
1729086370000|2024-10-16 13:46:10|364.51|362.81|364.57|362.87|364.75|363.05|364.51|362.81|22
1729086380000|2024-10-16 13:46:20|364.53|362.83|364.98|363.28|364.99|363.29|364.53|362.83|27
1729086390000|2024-10-16 13:46:30|365.01|363.31|364.92|363.22|365.45|363.75|364.92|363.22|25
1729086400000|2024-10-16 13:46:40|364.91|363.21|364.75|363.05|364.92|363.22|364.65|362.95|28
1729086410000|2024-10-16 13:46:50|364.76|363.06|365.35|363.65|365.35|363.65|364.76|363.06|24
1729086420000|2024-10-16 13:47:00|365.36|363.66|366.23|364.53|366.32|364.62|365.36|363.66|29
1729086430000|2024-10-16 13:47:10|366.22|364.52|366.82|365.12|366.82|365.12|366.1|364.4|28
1729086440000|2024-10-16 13:47:20|366.86|365.16|366.4|364.7|366.94|365.24|366.37|364.67|33
1729086450000|2024-10-16 13:47:30|366.39|364.69|366.57|364.87|366.68|364.98|366.39|364.69|23
1729086460000|2024-10-16 13:47:40|366.56|364.86|366.69|364.99|366.69|364.99|366.37|364.67|26
1729086470000|2024-10-16 13:47:50|366.68|364.98|366.81|365.11|366.82|365.12|366.64|364.94|25
1729086480000|2024-10-16 13:48:00|366.86|365.16|367.2|365.5|367.3|365.6|366.82|365.12|25
1729086490000|2024-10-16 13:48:10|367.19|365.49|367|365.3|367.3|365.6|366.98|365.28|31
1729086500000|2024-10-16 13:48:20|367.02|365.32|366.9|365.2|367.16|365.46|366.83|365.13|29
1729086510000|2024-10-16 13:48:30|366.94|365.24|367.16|365.46|367.17|365.47|366.9|365.2|21
1729086520000|2024-10-16 13:48:40|367.13|365.43|366.99|365.29|367.13|365.43|366.93|365.23|24
1729086530000|2024-10-16 13:48:50|367|365.3|366.82|365.12|367.06|365.36|366.82|365.12|25
1729086540000|2024-10-16 13:49:00|366.76|365.06|366.61|364.91|366.76|365.06|366.61|364.91|28
1729086550000|2024-10-16 13:49:10|366.56|364.86|366.29|364.59|366.56|364.86|366.1|364.4|22
1729086560000|2024-10-16 13:49:20|366.19|364.49|366.2|364.5|366.2|364.5|366.08|364.38|31
1729086570000|2024-10-16 13:49:30|366.22|364.52|366.61|364.91|366.64|364.94|366.22|364.52|29
1729086580000|2024-10-16 13:49:40|366.6|364.9|366.51|364.81|366.67|364.97|366.47|364.77|26
1729086590000|2024-10-16 13:49:50|366.46|364.76|366.6|364.9|366.67|364.97|366.41|364.71|27
1729086600000|2024-10-16 13:50:00|366.61|364.91|366.28|364.58|366.67|364.97|366.26|364.56|22
1729086610000|2024-10-16 13:50:10|366.31|364.61|365.89|364.19|366.42|364.72|365.89|364.19|27
1729086620000|2024-10-16 13:50:20|365.88|364.18|365.62|363.92|365.88|364.18|365.57|363.87|30
1729086630000|2024-10-16 13:50:30|365.61|363.91|365.69|363.99|365.69|363.99|365.43|363.73|24
1729086640000|2024-10-16 13:50:40|365.7|364|365.73|364.03|365.9|364.2|365.65|363.95|26
1729086650000|2024-10-16 13:50:50|365.72|364.02|365.78|364.08|365.99|364.29|365.72|364.02|30
1729086660000|2024-10-16 13:51:00|365.81|364.11|365.86|364.16|365.98|364.28|365.75|364.05|28
1729086670000|2024-10-16 13:51:10|365.85|364.15|367.07|365.37|367.07|365.37|365.52|363.82|28
1729086680000|2024-10-16 13:51:20|367.06|365.36|367.04|365.34|367.2|365.5|367|365.3|26
1729086690000|2024-10-16 13:51:30|367.05|365.35|366.93|365.23|367.13|365.43|366.91|365.21|27
1729086700000|2024-10-16 13:51:40|366.94|365.24|366.93|365.23|367.01|365.31|366.91|365.21|15
1729086710000|2024-10-16 13:51:50|366.88|365.18|366.83|365.13|366.95|365.25|366.71|365.01|23
1729086720000|2024-10-16 13:52:00|366.86|365.16|367.01|365.31|367.11|365.41|366.86|365.16|20
1729086730000|2024-10-16 13:52:10|367.11|365.41|366.83|365.13|367.11|365.41|366.83|365.13|20
1729086740000|2024-10-16 13:52:20|366.71|365.01|366.8|365.1|366.8|365.1|366.63|364.93|28
1729086750000|2024-10-16 13:52:30|366.79|365.09|366.59|364.89|366.8|365.1|366.51|364.81|19
1729086760000|2024-10-16 13:52:40|366.66|364.96|366.69|364.99|366.83|365.13|366.59|364.89|15
1729086770000|2024-10-16 13:52:50|366.62|364.92|366.77|365.07|366.82|365.12|366.59|364.89|25
1729086780000|2024-10-16 13:53:00|366.78|365.08|366.91|365.21|366.96|365.26|366.74|365.04|25
1729086790000|2024-10-16 13:53:10|366.87|365.17|366.84|365.14|366.92|365.22|366.83|365.13|15
1729086800000|2024-10-16 13:53:20|366.83|365.13|366.63|364.93|366.83|365.13|366.59|364.89|23
1729086810000|2024-10-16 13:53:30|366.62|364.92|366.3|364.6|366.62|364.92|366.3|364.6|16
1729086820000|2024-10-16 13:53:40|366.31|364.61|366.11|364.41|366.44|364.74|366.11|364.41|18
1729086830000|2024-10-16 13:53:50|366.1|364.4|366.17|364.47|366.26|364.56|366.02|364.32|29
1729086840000|2024-10-16 13:54:00|366.19|364.49|366.58|364.88|366.61|364.91|366.17|364.47|25
1729086850000|2024-10-16 13:54:10|366.57|364.87|366.75|365.05|366.85|365.15|366.43|364.73|30
1729086860000|2024-10-16 13:54:20|366.79|365.09|366.75|365.05|366.81|365.11|366.65|364.95|23
1729086870000|2024-10-16 13:54:30|366.74|365.04|366.82|365.12|366.86|365.16|366.73|365.03|21
1729086880000|2024-10-16 13:54:40|366.81|365.11|366.9|365.2|366.99|365.29|366.79|365.09|27
1729086890000|2024-10-16 13:54:50|366.92|365.22|366.89|365.19|366.99|365.29|366.87|365.17|22
1729086900000|2024-10-16 13:55:00|366.91|365.21|367.06|365.36|367.07|365.37|366.91|365.21|23
1729086910000|2024-10-16 13:55:10|367.05|365.35|367.12|365.42|367.2|365.5|367.02|365.32|27
1729086920000|2024-10-16 13:55:20|367.11|365.41|366.57|364.87|367.14|365.44|366.57|364.87|27
1729086930000|2024-10-16 13:55:30|366.58|364.88|366.81|365.11|366.91|365.21|366.57|364.87|17
1729086940000|2024-10-16 13:55:40|366.82|365.12|367.09|365.39|367.09|365.39|366.82|365.12|18
1729086950000|2024-10-16 13:55:50|367.08|365.38|367.07|365.37|367.08|365.38|366.98|365.28|20
1729086960000|2024-10-16 13:56:00|367.1|365.4|367.14|365.44|367.2|365.5|367.03|365.33|26
1729086970000|2024-10-16 13:56:10|367.16|365.46|367.37|365.67|367.43|365.73|367.16|365.46|25
1729086980000|2024-10-16 13:56:20|367.35|365.65|367.08|365.38|367.36|365.66|367.08|365.38|26
1729086990000|2024-10-16 13:56:30|367.07|365.37|366.68|364.98|367.07|365.37|366.6|364.9|21
1729087000000|2024-10-16 13:56:40|366.7|365|366.69|364.99|366.78|365.08|366.56|364.86|20
1729087010000|2024-10-16 13:56:50|366.68|364.98|366.66|364.96|366.72|365.02|366.59|364.89|28
1729087020000|2024-10-16 13:57:00|366.65|364.95|366.74|365.04|366.81|365.11|366.62|364.92|28
1729087030000|2024-10-16 13:57:10|366.68|364.98|366.54|364.84|366.68|364.98|366.45|364.75|25
1729087040000|2024-10-16 13:57:20|366.56|364.86|366.48|364.78|366.63|364.93|366.38|364.68|28
1729087050000|2024-10-16 13:57:30|366.5|364.8|366.21|364.51|366.5|364.8|366.16|364.46|22
1729087060000|2024-10-16 13:57:40|366.24|364.54|366.2|364.5|366.27|364.57|366.12|364.42|17
1729087070000|2024-10-16 13:57:50|366.21|364.51|366.4|364.7|366.42|364.72|366.19|364.49|14
1729087080000|2024-10-16 13:58:00|366.38|364.68|366.47|364.77|366.51|364.81|366.38|364.68|21
1729087090000|2024-10-16 13:58:10|366.5|364.8|366.6|364.9|366.64|364.94|366.49|364.79|23
1729087100000|2024-10-16 13:58:20|366.61|364.91|366.83|365.13|366.86|365.16|366.61|364.91|21
1729087110000|2024-10-16 13:58:30|366.82|365.12|366.83|365.13|366.85|365.15|366.78|365.08|19
1729087120000|2024-10-16 13:58:40|366.82|365.12|366.82|365.12|366.86|365.16|366.78|365.08|15
1729087130000|2024-10-16 13:58:50|366.8|365.1|366.77|365.07|366.81|365.11|366.76|365.06|20
1729087140000|2024-10-16 13:59:00|366.79|365.09|366.87|365.17|366.91|365.21|366.77|365.07|26
1729087150000|2024-10-16 13:59:10|366.89|365.19|366.85|365.15|366.91|365.21|366.73|365.03|19
1729087160000|2024-10-16 13:59:20|366.83|365.13|366.73|365.03|366.83|365.13|366.66|364.96|25
1729087170000|2024-10-16 13:59:30|366.76|365.06|366.38|364.68|366.77|365.07|366.37|364.67|23
1729087180000|2024-10-16 13:59:40|366.46|364.76|366.1|364.4|366.46|364.76|366.1|364.4|21
1729087190000|2024-10-16 13:59:50|366.15|364.45|366.15|364.45|366.18|364.48|366.11|364.41|22
1729087200000|2024-10-16 14:00:00|366.16|364.46|366.51|364.81|366.53|364.83|366.16|364.46|28
1729087210000|2024-10-16 14:00:10|366.52|364.82|366.76|365.06|366.77|365.07|366.52|364.82|20
1729087220000|2024-10-16 14:00:20|366.78|365.08|367.43|365.73|367.45|365.75|366.73|365.03|27
1729087230000|2024-10-16 14:00:30|367.44|365.74|367.02|365.32|367.44|365.74|367.02|365.32|27
1729087240000|2024-10-16 14:00:40|367.03|365.33|366.66|364.96|367.03|365.33|366.66|364.96|20
1729087250000|2024-10-16 14:00:50|366.7|365|366.96|365.26|366.96|365.26|366.7|365|27
1729087260000|2024-10-16 14:01:00|366.99|365.29|367|365.3|367.03|365.33|366.78|365.08|34
1729087270000|2024-10-16 14:01:10|367.01|365.31|367.2|365.5|367.2|365.5|367.01|365.31|23
1729087280000|2024-10-16 14:01:20|367.26|365.56|366.94|365.24|367.26|365.56|366.94|365.24|24
1729087290000|2024-10-16 14:01:30|366.92|365.22|366.31|364.61|366.93|365.23|366.31|364.61|20
1729087300000|2024-10-16 14:01:40|366.32|364.62|366.21|364.51|366.4|364.7|366.19|364.49|21
1729087310000|2024-10-16 14:01:50|366.26|364.56|366.58|364.88|366.58|364.88|366.21|364.51|28
1729087320000|2024-10-16 14:02:00|366.6|364.9|367.62|365.92|367.62|365.92|366.58|364.88|24
1729087330000|2024-10-16 14:02:10|367.89|366.19|367.91|366.21|368.28|366.58|367.89|366.19|26
1729087340000|2024-10-16 14:02:20|367.85|366.15|367.75|366.05|367.86|366.16|367.59|365.89|25
1729087350000|2024-10-16 14:02:30|367.74|366.04|367.68|365.98|368.03|366.33|367.67|365.97|22
1729087360000|2024-10-16 14:02:40|367.63|365.93|367.84|366.14|367.84|366.14|367.6|365.9|28
1729087370000|2024-10-16 14:02:50|367.86|366.16|367.57|365.87|367.88|366.18|367.39|365.69|28
1729087380000|2024-10-16 14:03:00|367.56|365.86|368.28|366.58|368.28|366.58|367.56|365.86|29
1729087390000|2024-10-16 14:03:10|368.27|366.57|368.4|366.7|368.4|366.7|368.19|366.49|29
1729087400000|2024-10-16 14:03:20|368.41|366.71|368.59|366.89|368.59|366.89|368.39|366.69|23
1729087410000|2024-10-16 14:03:30|368.66|366.96|369.54|367.84|369.54|367.84|368.66|366.96|21
1729087420000|2024-10-16 14:03:40|369.59|367.89|369.6|367.9|369.63|367.93|369.52|367.82|16
1729087430000|2024-10-16 14:03:50|369.59|367.89|369.54|367.84|369.62|367.92|369.5|367.8|19
1729087440000|2024-10-16 14:04:00|369.53|367.83|369.57|367.87|369.63|367.93|369.53|367.83|19
1729087450000|2024-10-16 14:04:10|369.6|367.9|369.51|367.81|369.63|367.93|369.44|367.74|25
1729087460000|2024-10-16 14:04:20|369.52|367.82|369.5|367.8|369.73|368.03|369.49|367.79|27
1729087470000|2024-10-16 14:04:30|369.49|367.79|369.52|367.82|369.64|367.94|369.48|367.78|23
1729087480000|2024-10-16 14:04:40|369.47|367.77|369.39|367.69|369.48|367.78|369.39|367.69|25
1729087490000|2024-10-16 14:04:50|369.38|367.68|369.4|367.7|369.4|367.7|369.27|367.57|29
1729087500000|2024-10-16 14:05:00|369.41|367.71|369.17|367.47|369.45|367.75|369.16|367.46|25
1729087510000|2024-10-16 14:05:10|368.96|367.26|368.92|367.22|369.01|367.31|368.73|367.03|26
1729087520000|2024-10-16 14:05:20|368.9|367.2|368.86|367.16|369|367.3|368.79|367.09|25
1729087530000|2024-10-16 14:05:30|368.87|367.17|369.03|367.33|369.03|367.33|368.87|367.17|22
1729087540000|2024-10-16 14:05:40|369.04|367.34|369.1|367.4|369.25|367.55|369.04|367.34|25
1729087550000|2024-10-16 14:05:50|369.13|367.43|369.37|367.67|369.45|367.75|369.13|367.43|20
1729087560000|2024-10-16 14:06:00|369.38|367.68|369.42|367.72|369.75|368.05|369.37|367.67|22
1729087570000|2024-10-16 14:06:10|369.39|367.69|369.55|367.85|369.56|367.86|369.37|367.67|30
1729087580000|2024-10-16 14:06:20|369.49|367.79|369.65|367.95|369.65|367.95|369.46|367.76|23
1729087590000|2024-10-16 14:06:30|369.64|367.94|369.53|367.83|369.65|367.95|369.51|367.81|24
1729087600000|2024-10-16 14:06:40|369.51|367.81|369.56|367.86|369.61|367.91|369.51|367.81|20
1729087610000|2024-10-16 14:06:50|369.57|367.87|369.47|367.77|369.57|367.87|369.47|367.77|19
1729087620000|2024-10-16 14:07:00|369.5|367.8|369.65|367.95|369.65|367.95|369.47|367.77|18
1729087630000|2024-10-16 14:07:10|369.76|368.06|369.8|368.1|369.91|368.21|369.72|368.02|21
1729087640000|2024-10-16 14:07:20|369.84|368.14|370.09|368.39|370.1|368.4|369.84|368.14|13
1729087650000|2024-10-16 14:07:30|370.07|368.37|369.79|368.09|370.07|368.37|369.78|368.08|22
1729087660000|2024-10-16 14:07:40|369.8|368.1|369.61|367.91|369.82|368.12|369.54|367.84|21
1729087670000|2024-10-16 14:07:50|369.63|367.93|370.37|368.67|370.37|368.67|369.62|367.92|21
1729087680000|2024-10-16 14:08:00|370.4|368.7|370.21|368.51|370.43|368.73|370.21|368.51|23
1729087690000|2024-10-16 14:08:10|370.14|368.44|370.16|368.46|370.21|368.51|369.78|368.08|31
1729087700000|2024-10-16 14:08:20|370.17|368.47|370.34|368.64|370.34|368.64|370.17|368.47|23
1729087710000|2024-10-16 14:08:30|370.35|368.65|370.64|368.94|370.64|368.94|370.2|368.5|22
1729087720000|2024-10-16 14:08:40|370.65|368.95|370.3|368.6|370.65|368.95|370.3|368.6|25
1729087730000|2024-10-16 14:08:50|370.28|368.58|370.53|368.83|370.57|368.87|370.19|368.49|23
1729087740000|2024-10-16 14:09:00|370.52|368.82|370.81|369.11|370.86|369.16|370.52|368.82|26
1729087750000|2024-10-16 14:09:10|370.84|369.14|371.12|369.42|371.2|369.5|370.84|369.14|29
1729087760000|2024-10-16 14:09:20|371.18|369.48|370.89|369.19|371.2|369.5|370.76|369.06|24
1729087770000|2024-10-16 14:09:30|370.91|369.21|370.79|369.09|371.08|369.38|370.78|369.08|26
1729087780000|2024-10-16 14:09:40|370.8|369.1|370.5|368.8|370.8|369.1|370.5|368.8|25
1729087790000|2024-10-16 14:09:50|370.49|368.79|370.72|369.02|370.72|369.02|370.49|368.79|14
1729087800000|2024-10-16 14:10:00|370.81|369.11|370.53|368.83|370.91|369.21|370.41|368.71|23
1729087810000|2024-10-16 14:10:10|370.52|368.82|370.58|368.88|370.72|369.02|370.33|368.63|22
1729087820000|2024-10-16 14:10:20|370.61|368.91|370.3|368.6|370.65|368.95|370.3|368.6|23
1729087830000|2024-10-16 14:10:30|370.29|368.59|370.01|368.31|370.29|368.59|369.83|368.13|27
1729087840000|2024-10-16 14:10:40|370.03|368.33|369.75|368.05|370.04|368.34|369.75|368.05|25
1729087850000|2024-10-16 14:10:50|369.82|368.12|369.95|368.25|370.01|368.31|369.82|368.12|18
1729087860000|2024-10-16 14:11:00|369.96|368.26|370.08|368.38|370.15|368.45|369.84|368.14|24
1729087870000|2024-10-16 14:11:10|370.07|368.37|370.08|368.38|370.23|368.53|369.97|368.27|30
1729087880000|2024-10-16 14:11:20|370.09|368.39|370.06|368.36|370.09|368.39|369.91|368.21|26
1729087890000|2024-10-16 14:11:30|370.07|368.37|369.91|368.21|370.07|368.37|369.87|368.17|22
1729087900000|2024-10-16 14:11:40|369.9|368.2|369.71|368.01|369.92|368.22|369.71|368.01|23
1729087910000|2024-10-16 14:11:50|369.73|368.03|369.23|367.53|369.75|368.05|369.22|367.52|16
1729087920000|2024-10-16 14:12:00|369.24|367.54|369.22|367.52|369.28|367.58|369.22|367.52|16
1729087930000|2024-10-16 14:12:10|369.23|367.53|369.26|367.56|369.32|367.62|369.23|367.53|19
1729087940000|2024-10-16 14:12:20|369.31|367.61|369.2|367.5|369.33|367.63|369.2|367.5|20
1729087950000|2024-10-16 14:12:30|369.19|367.49|369.38|367.68|369.38|367.68|369.19|367.49|13
1729087960000|2024-10-16 14:12:40|369.34|367.64|369.38|367.68|369.38|367.68|369.34|367.64|5
1729087970000|2024-10-16 14:12:50|369.35|367.65|370.15|368.45|370.25|368.55|369.35|367.65|25
1729087980000|2024-10-16 14:13:00|370.19|368.49|370.03|368.33|370.19|368.49|369.94|368.24|22
1729087990000|2024-10-16 14:13:10|370.02|368.32|370.07|368.37|370.16|368.46|370.02|368.32|23
1729088000000|2024-10-16 14:13:20|370.06|368.36|369.99|368.29|370.12|368.42|369.99|368.29|20
1729088010000|2024-10-16 14:13:30|370.01|368.31|370.16|368.46|370.16|368.46|369.95|368.25|23
1729088020000|2024-10-16 14:13:40|370.2|368.5|370.22|368.52|370.22|368.52|370.16|368.46|8
1729088030000|2024-10-16 14:13:50|370.17|368.47|370.03|368.33|370.23|368.53|370.03|368.33|14
1729088040000|2024-10-16 14:14:00|370.02|368.32|369.83|368.13|370.02|368.32|369.83|368.13|23
1729088050000|2024-10-16 14:14:10|369.81|368.11|369.93|368.23|369.93|368.23|369.81|368.11|23
1729088060000|2024-10-16 14:14:20|369.9|368.2|369.92|368.22|369.92|368.22|369.9|368.2|2
1729088070000|2024-10-16 14:14:30|369.91|368.21|369.83|368.13|369.91|368.21|369.76|368.06|14
1729088080000|2024-10-16 14:14:40|369.8|368.1|369.82|368.12|369.93|368.23|369.79|368.09|15
1729088090000|2024-10-16 14:14:50|369.8|368.1|369.62|367.92|369.8|368.1|369.62|367.92|16
1729088100000|2024-10-16 14:15:00|369.64|367.94|370.21|368.51|370.29|368.59|369.64|367.94|29
1729088110000|2024-10-16 14:15:10|370.22|368.52|370.54|368.84|370.57|368.87|370.22|368.52|27
1729088120000|2024-10-16 14:15:20|370.51|368.81|370.56|368.86|370.75|369.05|370.51|368.81|25
1729088130000|2024-10-16 14:15:30|370.57|368.87|370.4|368.7|370.58|368.88|370.36|368.66|19
1729088140000|2024-10-16 14:15:40|370.41|368.71|370.57|368.87|370.82|369.12|370.41|368.71|21
1729088150000|2024-10-16 14:15:50|370.58|368.88|370.81|369.11|370.85|369.15|370.58|368.88|23
1729088160000|2024-10-16 14:16:00|370.8|369.1|370.54|368.84|370.83|369.13|370.54|368.84|27
1729088170000|2024-10-16 14:16:10|370.51|368.81|370.58|368.88|370.58|368.88|370.37|368.67|23
1729088180000|2024-10-16 14:16:20|370.47|368.77|370.02|368.32|370.47|368.77|370.02|368.32|31
1729088190000|2024-10-16 14:16:30|370.01|368.31|370.27|368.57|370.27|368.57|369.93|368.23|28
1729088200000|2024-10-16 14:16:40|370.32|368.62|370.54|368.84|370.56|368.86|370.32|368.62|29
1729088210000|2024-10-16 14:16:50|370.51|368.81|370.85|369.15|370.85|369.15|370.51|368.81|27
1729088220000|2024-10-16 14:17:00|371|369.3|371.38|369.68|371.39|369.69|371|369.3|10
1729088230000|2024-10-16 14:17:10|371.41|369.71|371.22|369.52|371.49|369.79|371.22|369.52|28
1729088240000|2024-10-16 14:17:20|371.26|369.56|371.4|369.7|371.53|369.83|371.2|369.5|33
1729088250000|2024-10-16 14:17:30|371.43|369.73|371.24|369.54|371.45|369.75|371.15|369.45|15
1729088260000|2024-10-16 14:17:40|371.22|369.52|371.05|369.35|371.36|369.66|371.05|369.35|25
1729088270000|2024-10-16 14:17:50|371.03|369.33|371.17|369.47|371.17|369.47|370.94|369.24|19
1729088280000|2024-10-16 14:18:00|371.19|369.49|371.32|369.62|371.43|369.73|371.19|369.49|26
1729088290000|2024-10-16 14:18:10|371.34|369.64|371.38|369.68|371.67|369.97|371.31|369.61|14
1729088300000|2024-10-16 14:18:20|371.33|369.63|370.71|369.01|371.33|369.63|370.71|369.01|20
1729088310000|2024-10-16 14:18:30|370.79|369.09|370.61|368.91|370.83|369.13|370.61|368.91|11
1729088320000|2024-10-16 14:18:40|370.6|368.9|370.59|368.89|370.7|369|370.58|368.88|19
1729088330000|2024-10-16 14:18:50|370.61|368.91|370.59|368.89|370.67|368.97|370.58|368.88|21
1729088340000|2024-10-16 14:19:00|370.61|368.91|370.73|369.03|370.73|369.03|370.59|368.89|25
1729088350000|2024-10-16 14:19:10|370.67|368.97|371.12|369.42|371.14|369.44|370.67|368.97|25
1729088360000|2024-10-16 14:19:20|371.13|369.43|371.05|369.35|371.2|369.5|371.01|369.31|26
1729088370000|2024-10-16 14:19:30|371.03|369.33|370.54|368.84|371.03|369.33|370.54|368.84|17
1729088380000|2024-10-16 14:19:40|370.51|368.81|370.15|368.45|370.51|368.81|370.15|368.45|27
1729088390000|2024-10-16 14:19:50|370.17|368.47|369.78|368.08|370.17|368.47|369.74|368.04|24
1729088400000|2024-10-16 14:20:00|369.83|368.13|370.32|368.62|370.32|368.62|369.83|368.13|19
1729088410000|2024-10-16 14:20:10|370.28|368.58|370.16|368.46|370.28|368.58|370.08|368.38|26
1729088420000|2024-10-16 14:20:20|369.94|368.24|370.06|368.36|370.2|368.5|369.86|368.16|21
1729088430000|2024-10-16 14:20:30|370.02|368.32|370.59|368.89|370.59|368.89|370.02|368.32|18
1729088440000|2024-10-16 14:20:40|370.58|368.88|370.37|368.67|370.62|368.92|370.37|368.67|31
1729088450000|2024-10-16 14:20:50|370.36|368.66|370.02|368.32|370.36|368.66|369.75|368.05|30
1729088460000|2024-10-16 14:21:00|370.04|368.34|369.97|368.27|370.11|368.41|369.97|368.27|21
1729088470000|2024-10-16 14:21:10|369.89|368.19|369.7|368|369.92|368.22|369.67|367.97|25
1729088480000|2024-10-16 14:21:20|369.71|368.01|369.56|367.86|369.75|368.05|369.49|367.79|20
1729088490000|2024-10-16 14:21:30|369.57|367.87|369.57|367.87|369.6|367.9|369.51|367.81|22
1729088500000|2024-10-16 14:21:40|369.55|367.85|369.51|367.81|369.64|367.94|369.49|367.79|22
1729088510000|2024-10-16 14:21:50|369.46|367.76|369.36|367.66|369.46|367.76|369.31|367.61|23
1729088520000|2024-10-16 14:22:00|369.33|367.63|369.32|367.62|369.33|367.63|369.19|367.49|24
1729088530000|2024-10-16 14:22:10|369.34|367.64|368.96|367.26|369.41|367.71|368.96|367.26|28
1729088540000|2024-10-16 14:22:20|368.93|367.23|368.98|367.28|368.98|367.28|368.83|367.13|21
1729088550000|2024-10-16 14:22:30|368.99|367.29|369.18|367.48|369.29|367.59|368.99|367.29|27
1729088560000|2024-10-16 14:22:40|369.14|367.44|369.11|367.41|369.36|367.66|369.07|367.37|24
1729088570000|2024-10-16 14:22:50|369.12|367.42|369.03|367.33|369.18|367.48|369.03|367.33|24
1729088580000|2024-10-16 14:23:00|369.04|367.34|369.06|367.36|369.16|367.46|369.01|367.31|21
1729088590000|2024-10-16 14:23:10|369.05|367.35|368.65|366.95|369.06|367.36|368.59|366.89|28
1729088600000|2024-10-16 14:23:20|368.66|366.96|368.99|367.29|369|367.3|368.65|366.95|20
1729088610000|2024-10-16 14:23:30|368.95|367.25|368.62|366.92|368.96|367.26|368.62|366.92|27
1729088620000|2024-10-16 14:23:40|368.61|366.91|368.56|366.86|368.75|367.05|368.52|366.82|27
1729088630000|2024-10-16 14:23:50|368.55|366.85|368.59|366.89|368.66|366.96|368.54|366.84|25
1729088640000|2024-10-16 14:24:00|368.49|366.79|368.6|366.9|368.6|366.9|368.23|366.53|28
1729088650000|2024-10-16 14:24:10|368.59|366.89|368.82|367.12|368.89|367.19|368.58|366.88|24
1729088660000|2024-10-16 14:24:20|368.81|367.11|368.96|367.26|368.97|367.27|368.75|367.05|22
1729088670000|2024-10-16 14:24:30|368.94|367.24|368.94|367.24|369.13|367.43|368.94|367.24|27
1729088680000|2024-10-16 14:24:40|368.88|367.18|368.96|367.26|368.97|367.27|368.68|366.98|19
1729088690000|2024-10-16 14:24:50|368.97|367.27|368.95|367.25|369.13|367.43|368.95|367.25|21
1729088700000|2024-10-16 14:25:00|368.94|367.24|368.7|367|368.94|367.24|368.62|366.92|24
1729088710000|2024-10-16 14:25:10|368.68|366.98|368.99|367.29|368.99|367.29|368.68|366.98|26
1729088720000|2024-10-16 14:25:20|369.07|367.37|369.42|367.72|369.42|367.72|369.06|367.36|30
1729088730000|2024-10-16 14:25:30|369.45|367.75|370.06|368.36|370.06|368.36|369.45|367.75|28
1729088740000|2024-10-16 14:25:40|370.04|368.34|369.81|368.11|370.04|368.34|369.78|368.08|27
1729088750000|2024-10-16 14:25:50|369.8|368.1|369.42|367.72|369.8|368.1|369.41|367.71|25
1729088760000|2024-10-16 14:26:00|369.38|367.68|369.02|367.32|369.39|367.69|369.02|367.32|26
1729088770000|2024-10-16 14:26:10|369.11|367.41|369.09|367.39|369.29|367.59|369.09|367.39|26
1729088780000|2024-10-16 14:26:20|369.1|367.4|369.1|367.4|369.25|367.55|369.07|367.37|21
1729088790000|2024-10-16 14:26:30|369.09|367.39|368.72|367.02|369.1|367.4|368.67|366.97|27
1729088800000|2024-10-16 14:26:40|368.75|367.05|368.74|367.04|368.81|367.11|368.67|366.97|25
1729088810000|2024-10-16 14:26:50|368.75|367.05|368.88|367.18|368.96|367.26|368.75|367.05|23
1729088820000|2024-10-16 14:27:00|368.87|367.17|368.66|366.96|368.87|367.17|368.6|366.9|20
1729088830000|2024-10-16 14:27:10|368.71|367.01|368.75|367.05|368.78|367.08|368.67|366.97|26
1729088840000|2024-10-16 14:27:20|368.76|367.06|368.7|367|368.87|367.17|368.7|367|27
1729088850000|2024-10-16 14:27:30|368.69|366.99|368.82|367.12|368.85|367.15|368.68|366.98|25
1729088860000|2024-10-16 14:27:40|368.77|367.07|368.63|366.93|368.79|367.09|368.62|366.92|14
1729088870000|2024-10-16 14:27:50|368.62|366.92|368.52|366.82|368.62|366.92|368.44|366.74|14
1729088880000|2024-10-16 14:28:00|368.46|366.76|368.82|367.12|368.82|367.12|368.46|366.76|21
1729088890000|2024-10-16 14:28:10|368.83|367.13|368.77|367.07|368.92|367.22|368.77|367.07|28
1729088900000|2024-10-16 14:28:20|368.78|367.08|368.99|367.29|368.99|367.29|368.78|367.08|16
1729088910000|2024-10-16 14:28:30|369|367.3|369.1|367.4|369.13|367.43|368.95|367.25|27
1729088920000|2024-10-16 14:28:40|369.09|367.39|368.89|367.19|369.18|367.48|368.89|367.19|22
1729088930000|2024-10-16 14:28:50|368.88|367.18|368.76|367.06|368.88|367.18|368.76|367.06|6
1729088940000|2024-10-16 14:29:00|368.73|367.03|368.24|366.54|368.73|367.03|368.24|366.54|21
1729088950000|2024-10-16 14:29:10|368.14|366.44|367.75|366.05|368.14|366.44|367.75|366.05|13
1729088960000|2024-10-16 14:29:20|367.65|365.95|367.64|365.94|367.69|365.99|367.62|365.92|21
1729088970000|2024-10-16 14:29:30|367.63|365.93|367.78|366.08|367.78|366.08|367.63|365.93|22
1729088980000|2024-10-16 14:29:40|367.79|366.09|368|366.3|368.1|366.4|367.79|366.09|24
1729088990000|2024-10-16 14:29:50|367.99|366.29|367.74|366.04|368|366.3|367.74|366.04|18
1729089000000|2024-10-16 14:30:00|367.73|366.03|368.04|366.34|368.05|366.35|367.58|365.88|29
1729089010000|2024-10-16 14:30:10|368.05|366.35|368.09|366.39|368.3|366.6|368.05|366.35|15
1729089020000|2024-10-16 14:30:20|368.08|366.38|367.99|366.29|368.16|366.46|367.93|366.23|25
1729089030000|2024-10-16 14:30:30|367.98|366.28|368.09|366.39|368.14|366.44|367.97|366.27|24
1729089040000|2024-10-16 14:30:40|368.12|366.42|368.14|366.44|368.14|366.44|368.03|366.33|18
1729089050000|2024-10-16 14:30:50|368.08|366.38|368.11|366.41|368.11|366.41|368|366.3|21
1729089060000|2024-10-16 14:31:00|368.12|366.42|367.81|366.11|368.25|366.55|367.81|366.11|25
1729089070000|2024-10-16 14:31:10|367.77|366.07|367.26|365.56|367.77|366.07|367.24|365.54|22
1729089080000|2024-10-16 14:31:20|367.24|365.54|367.02|365.32|367.27|365.57|367.02|365.32|25
1729089090000|2024-10-16 14:31:30|366.94|365.24|366.74|365.04|366.94|365.24|366.74|365.04|15
1729089100000|2024-10-16 14:31:40|366.73|365.03|366.8|365.1|366.8|365.1|366.51|364.81|26
1729089110000|2024-10-16 14:31:50|366.97|365.27|367.3|365.6|367.32|365.62|366.97|365.27|27
1729089120000|2024-10-16 14:32:00|367.31|365.61|367.28|365.58|367.57|365.87|367.28|365.58|31
1729089130000|2024-10-16 14:32:10|367.27|365.57|367.19|365.49|367.27|365.57|367.09|365.39|25
1729089140000|2024-10-16 14:32:20|367.22|365.52|367.11|365.41|367.23|365.53|367.1|365.4|19
1729089150000|2024-10-16 14:32:30|367.14|365.44|366.85|365.15|367.37|365.67|366.85|365.15|28
1729089160000|2024-10-16 14:32:40|366.9|365.2|366.87|365.17|367|365.3|366.87|365.17|20
1729089170000|2024-10-16 14:32:50|366.88|365.18|367.01|365.31|367.12|365.42|366.88|365.18|25
1729089180000|2024-10-16 14:33:00|367.02|365.32|366.84|365.14|367.09|365.39|366.81|365.11|21
1729089190000|2024-10-16 14:33:10|366.82|365.12|366.8|365.1|366.84|365.14|366.61|364.91|32
1729089200000|2024-10-16 14:33:20|366.79|365.09|366.6|364.9|366.79|365.09|366.51|364.81|25
1729089210000|2024-10-16 14:33:30|366.59|364.89|367.04|365.34|367.05|365.35|366.59|364.89|19
1729089220000|2024-10-16 14:33:40|367.02|365.32|366.93|365.23|367.15|365.45|366.88|365.18|24
1729089230000|2024-10-16 14:33:50|366.92|365.22|366.72|365.02|366.92|365.22|366.62|364.92|19
1729089240000|2024-10-16 14:34:00|366.75|365.05|366.75|365.05|366.86|365.16|366.74|365.04|15
1729089250000|2024-10-16 14:34:10|366.77|365.07|366.76|365.06|366.8|365.1|366.67|364.97|19
1729089260000|2024-10-16 14:34:20|366.77|365.07|367.15|365.45|367.15|365.45|366.77|365.07|16
1729089270000|2024-10-16 14:34:30|367.16|365.46|367.28|365.58|367.36|365.66|367.16|365.46|12
1729089280000|2024-10-16 14:34:40|367.3|365.6|367.36|365.66|367.36|365.66|367.29|365.59|18
1729089290000|2024-10-16 14:34:50|367.33|365.63|367.36|365.66|367.36|365.66|367.32|365.62|4
1729089300000|2024-10-16 14:35:00|367.33|365.63|367.45|365.75|367.48|365.78|367.33|365.63|8
1729089310000|2024-10-16 14:35:10|367.46|365.76|367.4|365.7|367.52|365.82|367.39|365.69|22
1729089320000|2024-10-16 14:35:20|367.42|365.72|367.17|365.47|367.49|365.79|367.14|365.44|26
1729089330000|2024-10-16 14:35:30|367.22|365.52|367.22|365.52|367.22|365.52|367.18|365.48|3
1729089340000|2024-10-16 14:35:40|367.18|365.48|367.17|365.47|367.2|365.5|367.12|365.42|15
1729089350000|2024-10-16 14:35:50|367.21|365.51|367.02|365.32|367.24|365.54|367.02|365.32|22
1729089360000|2024-10-16 14:36:00|367|365.3|367.21|365.51|367.21|365.51|367|365.3|11
1729089370000|2024-10-16 14:36:10|367.18|365.48|366.99|365.29|367.21|365.51|366.96|365.26|22
1729089380000|2024-10-16 14:36:20|366.98|365.28|367.04|365.34|367.07|365.37|366.98|365.28|13
1729089390000|2024-10-16 14:36:30|367.06|365.36|367.01|365.31|367.06|365.36|366.99|365.29|14
1729089400000|2024-10-16 14:36:40|367.02|365.32|366.78|365.08|367.04|365.34|366.74|365.04|15
1729089410000|2024-10-16 14:36:50|366.82|365.12|366.73|365.03|366.83|365.13|366.73|365.03|21
1729089420000|2024-10-16 14:37:00|366.72|365.02|366.61|364.91|366.72|365.02|366.45|364.75|24
1729089430000|2024-10-16 14:37:10|366.57|364.87|365.89|364.19|366.57|364.87|365.89|364.19|25
1729089440000|2024-10-16 14:37:20|365.86|364.16|365.86|364.16|365.86|364.16|365.86|364.16|1
1729089450000|2024-10-16 14:37:30|365.85|364.15|365.91|364.21|366.13|364.43|365.85|364.15|23
1729089460000|2024-10-16 14:37:40|365.9|364.2|365.94|364.24|365.94|364.24|365.88|364.18|10
1729089470000|2024-10-16 14:37:50|365.9|364.2|365.71|364.01|365.9|364.2|365.71|364.01|10
1729089480000|2024-10-16 14:38:00|365.69|363.99|365.61|363.91|365.69|363.99|365.47|363.77|28
1729089490000|2024-10-16 14:38:10|365.52|363.82|365.59|363.89|365.59|363.89|365.39|363.69|21
1729089500000|2024-10-16 14:38:20|365.58|363.88|365.7|364|365.7|364|365.52|363.82|14
1729089510000|2024-10-16 14:38:30|365.8|364.1|366.23|364.53|366.23|364.53|365.8|364.1|17
1729089520000|2024-10-16 14:38:40|366.22|364.52|365.86|364.16|366.22|364.52|365.86|364.16|22
1729089530000|2024-10-16 14:38:50|365.89|364.19|365.82|364.12|365.89|364.19|365.7|364|20
1729089540000|2024-10-16 14:39:00|365.83|364.13|365.49|363.79|365.84|364.14|365.49|363.79|22
1729089550000|2024-10-16 14:39:10|365.56|363.86|365.16|363.46|365.57|363.87|365.16|363.46|29
1729089560000|2024-10-16 14:39:20|365.17|363.47|365.15|363.45|365.27|363.57|365.11|363.41|23
1729089570000|2024-10-16 14:39:30|365.18|363.48|365.16|363.46|365.42|363.72|365.16|363.46|28
1729089580000|2024-10-16 14:39:40|365.15|363.45|365.09|363.39|365.18|363.48|365.09|363.39|22
1729089590000|2024-10-16 14:39:50|365.08|363.38|364.65|362.95|365.08|363.38|364.63|362.93|18
1729089600000|2024-10-16 14:40:00|364.64|362.94|364.63|362.93|364.68|362.98|364.51|362.81|19
1729089610000|2024-10-16 14:40:10|364.62|362.92|364.47|362.77|364.62|362.92|364.38|362.68|22
1729089620000|2024-10-16 14:40:20|364.45|362.75|364.11|362.41|364.45|362.75|364.07|362.37|22
1729089630000|2024-10-16 14:40:30|364.09|362.39|364.13|362.43|364.18|362.48|364.07|362.37|14
1729089640000|2024-10-16 14:40:40|364.12|362.42|363.85|362.15|364.12|362.42|363.85|362.15|21
1729089650000|2024-10-16 14:40:50|363.69|361.99|363.58|361.88|363.72|362.02|363.58|361.88|18
1729089660000|2024-10-16 14:41:00|363.59|361.89|363.61|361.91|363.65|361.95|363.51|361.81|23
1729089670000|2024-10-16 14:41:10|363.62|361.92|363.75|362.05|363.75|362.05|363.5|361.8|25
1729089680000|2024-10-16 14:41:20|363.74|362.04|363.7|362|363.94|362.24|363.7|362|22
1729089690000|2024-10-16 14:41:30|363.69|361.99|363.87|362.17|363.93|362.23|363.69|361.99|31
1729089700000|2024-10-16 14:41:40|363.85|362.15|363.79|362.09|363.86|362.16|363.71|362.01|22
1729089710000|2024-10-16 14:41:50|363.8|362.1|363.7|362|363.92|362.22|363.7|362|24
1729089720000|2024-10-16 14:42:00|363.69|361.99|363.41|361.71|363.69|361.99|363.41|361.71|17
1729089730000|2024-10-16 14:42:10|363.31|361.61|363.5|361.8|363.6|361.9|363.3|361.6|20
1729089740000|2024-10-16 14:42:20|363.39|361.69|363.58|361.88|363.59|361.89|363.34|361.64|28
1729089750000|2024-10-16 14:42:30|363.59|361.89|363.4|361.7|363.6|361.9|363.34|361.64|19
1729089760000|2024-10-16 14:42:40|363.41|361.71|363.3|361.6|363.41|361.71|363.27|361.57|12
1729089770000|2024-10-16 14:42:50|363.33|361.63|363.02|361.32|363.37|361.67|362.89|361.19|24
1729089780000|2024-10-16 14:43:00|363.03|361.33|362.84|361.14|363.05|361.35|362.82|361.12|24
1729089790000|2024-10-16 14:43:10|362.85|361.15|363.09|361.39|363.21|361.51|362.85|361.15|22
1729089800000|2024-10-16 14:43:20|363.05|361.35|363.45|361.75|363.67|361.97|363.03|361.33|31
1729089810000|2024-10-16 14:43:30|363.47|361.77|362.92|361.22|363.47|361.77|362.89|361.19|24
1729089820000|2024-10-16 14:43:40|362.91|361.21|363.38|361.68|363.38|361.68|362.91|361.21|23
1729089830000|2024-10-16 14:43:50|363.36|361.66|363.39|361.69|363.39|361.69|363.27|361.57|27
1729089840000|2024-10-16 14:44:00|363.38|361.68|363.51|361.81|363.54|361.84|363.28|361.58|24
1729089850000|2024-10-16 14:44:10|363.5|361.8|363.46|361.76|363.5|361.8|363.28|361.58|23
1729089860000|2024-10-16 14:44:20|363.45|361.75|363.41|361.71|363.54|361.84|363.41|361.71|19
1729089870000|2024-10-16 14:44:30|363.3|361.6|363.32|361.62|363.32|361.62|363.12|361.42|29
1729089880000|2024-10-16 14:44:40|363.52|361.82|363.71|362.01|363.85|362.15|363.52|361.82|22
1729089890000|2024-10-16 14:44:50|363.72|362.02|363.85|362.15|363.86|362.16|363.69|361.99|12
1729089900000|2024-10-16 14:45:00|363.77|362.07|364.03|362.33|364.07|362.37|363.77|362.07|24
1729089910000|2024-10-16 14:45:10|364.07|362.37|363.88|362.18|364.18|362.48|363.88|362.18|32
1729089920000|2024-10-16 14:45:20|363.96|362.26|363.58|361.88|363.96|362.26|363.54|361.84|21
1729089930000|2024-10-16 14:45:30|363.59|361.89|363.91|362.21|363.91|362.21|363.59|361.89|24
1729089940000|2024-10-16 14:45:40|363.92|362.22|364.01|362.31|364.01|362.31|363.92|362.22|21
1729089950000|2024-10-16 14:45:50|364|362.3|364.42|362.72|364.42|362.72|364|362.3|22
1729089960000|2024-10-16 14:46:00|364.43|362.73|364.99|363.29|365|363.3|364.43|362.73|23
1729089970000|2024-10-16 14:46:10|365.01|363.31|365.1|363.4|365.15|363.45|365.01|363.31|15
1729089980000|2024-10-16 14:46:20|365.09|363.39|365.2|363.5|365.43|363.73|365.08|363.38|26
1729089990000|2024-10-16 14:46:30|365.19|363.49|365.35|363.65|365.39|363.69|365.19|363.49|22
1729090000000|2024-10-16 14:46:40|365.36|363.66|365.48|363.78|365.48|363.78|365.31|363.61|19
1729090010000|2024-10-16 14:46:50|365.59|363.89|365.55|363.85|365.67|363.97|365.55|363.85|16
1729090020000|2024-10-16 14:47:00|365.53|363.83|365.43|363.73|365.57|363.87|365.42|363.72|24
1729090030000|2024-10-16 14:47:10|365.41|363.71|365.3|363.6|365.45|363.75|365.3|363.6|21
1729090040000|2024-10-16 14:47:20|365.23|363.53|365.24|363.54|365.24|363.54|365.17|363.47|19
1729090050000|2024-10-16 14:47:30|365.32|363.62|365.48|363.78|365.5|363.8|365.32|363.62|20
1729090060000|2024-10-16 14:47:40|365.52|363.82|365.57|363.87|365.57|363.87|365.34|363.64|24
1729090070000|2024-10-16 14:47:50|365.59|363.89|365.85|364.15|365.86|364.16|365.35|363.65|20
1729090080000|2024-10-16 14:48:00|365.84|364.14|366.32|364.62|366.32|364.62|365.84|364.14|20
1729090090000|2024-10-16 14:48:10|366.28|364.58|366.13|364.43|366.28|364.58|366.12|364.42|23
1729090100000|2024-10-16 14:48:20|366.11|364.41|366.29|364.59|366.31|364.61|366.11|364.41|19
1729090110000|2024-10-16 14:48:30|366.3|364.6|366.43|364.73|366.43|364.73|366.22|364.52|14
1729090120000|2024-10-16 14:48:40|366.39|364.69|366.39|364.69|366.46|364.76|366.32|364.62|21
1729090130000|2024-10-16 14:48:50|366.4|364.7|366.44|364.74|366.48|364.78|366.38|364.68|22
1729090140000|2024-10-16 14:49:00|366.45|364.75|366.64|364.94|366.8|365.1|366.45|364.75|25
1729090150000|2024-10-16 14:49:10|366.63|364.93|366.2|364.5|366.63|364.93|366.1|364.4|21
1729090160000|2024-10-16 14:49:20|366.19|364.49|366.22|364.52|366.22|364.52|366.13|364.43|15
1729090170000|2024-10-16 14:49:30|366.23|364.53|366.47|364.77|366.49|364.79|366.23|364.53|23
1729090180000|2024-10-16 14:49:40|366.46|364.76|366.54|364.84|366.54|364.84|366.32|364.62|21
1729090190000|2024-10-16 14:49:50|366.53|364.83|366.51|364.81|366.54|364.84|366.41|364.71|18
1729090200000|2024-10-16 14:50:00|366.52|364.82|366.74|365.04|366.74|365.04|366.47|364.77|21
1729090210000|2024-10-16 14:50:10|366.75|365.05|366.95|365.25|366.98|365.28|366.75|365.05|25
1729090220000|2024-10-16 14:50:20|366.99|365.29|366.96|365.26|367.11|365.41|366.96|365.26|17
1729090230000|2024-10-16 14:50:30|366.99|365.29|366.79|365.09|367.05|365.35|366.79|365.09|25
1729090240000|2024-10-16 14:50:40|366.82|365.12|366.76|365.06|366.83|365.13|366.72|365.02|15
1729090250000|2024-10-16 14:50:50|366.75|365.05|366.78|365.08|366.81|365.11|366.51|364.81|23
1729090260000|2024-10-16 14:51:00|366.79|365.09|366.74|365.04|366.88|365.18|366.68|364.98|14
1729090270000|2024-10-16 14:51:10|366.78|365.08|366.49|364.79|366.82|365.12|366.49|364.79|26
1729090280000|2024-10-16 14:51:20|366.46|364.76|366.47|364.77|366.5|364.8|366.44|364.74|20
1729090290000|2024-10-16 14:51:30|366.44|364.74|366.57|364.87|366.57|364.87|366.44|364.74|11
1729090300000|2024-10-16 14:51:40|366.56|364.86|366.65|364.95|366.67|364.97|366.51|364.81|20
1729090310000|2024-10-16 14:51:50|366.64|364.94|366.83|365.13|366.83|365.13|366.62|364.92|19
1729090320000|2024-10-16 14:52:00|366.82|365.12|366.77|365.07|366.9|365.2|366.77|365.07|19
1729090330000|2024-10-16 14:52:10|366.76|365.06|366.7|365|366.76|365.06|366.69|364.99|10
1729090340000|2024-10-16 14:52:20|366.69|364.99|366.44|364.74|366.69|364.99|366.44|364.74|8
1729090350000|2024-10-16 14:52:30|366.39|364.69|366.4|364.7|366.41|364.71|366.33|364.63|16
1729090360000|2024-10-16 14:52:40|366.41|364.71|366.21|364.51|366.41|364.71|366.2|364.5|13
1729090370000|2024-10-16 14:52:50|366.2|364.5|365.91|364.21|366.2|364.5|365.87|364.17|14
1729090380000|2024-10-16 14:53:00|365.9|364.2|365.83|364.13|366.05|364.35|365.83|364.13|23
1729090390000|2024-10-16 14:53:10|365.82|364.12|365.75|364.05|365.83|364.13|365.72|364.02|20
1729090400000|2024-10-16 14:53:20|365.82|364.12|365.84|364.14|365.88|364.18|365.82|364.12|7
1729090410000|2024-10-16 14:53:30|365.8|364.1|365.82|364.12|365.83|364.13|365.75|364.05|18
1729090420000|2024-10-16 14:53:40|365.83|364.13|365.78|364.08|365.86|364.16|365.73|364.03|15
1729090430000|2024-10-16 14:53:50|365.77|364.07|365.92|364.22|365.92|364.22|365.77|364.07|18
1729090440000|2024-10-16 14:54:00|365.9|364.2|366.42|364.72|366.52|364.82|365.9|364.2|20
1729090450000|2024-10-16 14:54:10|366.43|364.73|366.48|364.78|366.58|364.88|366.43|364.73|21
1729090460000|2024-10-16 14:54:20|366.33|364.63|366.24|364.54|366.33|364.63|366.24|364.54|17
1729090470000|2024-10-16 14:54:30|366.29|364.59|366.32|364.62|366.33|364.63|366.26|364.56|17
1729090480000|2024-10-16 14:54:40|366.35|364.65|366.36|364.66|366.42|364.72|366.33|364.63|24
1729090490000|2024-10-16 14:54:50|366.37|364.67|366.39|364.69|366.42|364.72|366.37|364.67|8
1729090500000|2024-10-16 14:55:00|366.41|364.71|366.31|364.61|366.54|364.84|366.31|364.61|20
1729090510000|2024-10-16 14:55:10|366.32|364.62|366.33|364.63|366.35|364.65|366.28|364.58|17
1729090520000|2024-10-16 14:55:20|366.37|364.67|366.4|364.7|366.46|364.76|366.37|364.67|11
1729090530000|2024-10-16 14:55:30|366.44|364.74|366.54|364.84|366.54|364.84|366.44|364.74|19
1729090540000|2024-10-16 14:55:40|366.53|364.83|366.2|364.5|366.61|364.91|366.2|364.5|18
1729090550000|2024-10-16 14:55:50|366.06|364.36|365.94|364.24|366.07|364.37|365.87|364.17|19
1729090560000|2024-10-16 14:56:00|366|364.3|366.16|364.46|366.16|364.46|366|364.3|19
1729090570000|2024-10-16 14:56:10|366.23|364.53|366.13|364.43|366.23|364.53|366.1|364.4|27
1729090580000|2024-10-16 14:56:20|366.1|364.4|366.57|364.87|366.57|364.87|366.09|364.39|23
1729090590000|2024-10-16 14:56:30|366.59|364.89|366.75|365.05|366.78|365.08|366.59|364.89|19
1729090600000|2024-10-16 14:56:40|366.76|365.06|366.77|365.07|366.78|365.08|366.66|364.96|8
1729090610000|2024-10-16 14:56:50|366.7|365|366.81|365.11|366.87|365.17|366.66|364.96|19
1729090620000|2024-10-16 14:57:00|366.74|365.04|366.51|364.81|366.8|365.1|366.51|364.81|16
1729090630000|2024-10-16 14:57:10|366.5|364.8|366.4|364.7|366.52|364.82|366.39|364.69|19
1729090640000|2024-10-16 14:57:20|366.39|364.69|366.15|364.45|366.42|364.72|366.15|364.45|22
1729090650000|2024-10-16 14:57:30|366.16|364.46|366.57|364.87|366.57|364.87|366.16|364.46|12
1729090660000|2024-10-16 14:57:40|366.54|364.84|366.55|364.85|366.59|364.89|366.52|364.82|20
1729090670000|2024-10-16 14:57:50|366.57|364.87|366.59|364.89|366.62|364.92|366.54|364.84|20
1729090680000|2024-10-16 14:58:00|366.54|364.84|366.56|364.86|366.59|364.89|366.52|364.82|24
1729090690000|2024-10-16 14:58:10|366.58|364.88|366.6|364.9|366.86|365.16|366.58|364.88|21
1729090700000|2024-10-16 14:58:20|366.58|364.88|366.58|364.88|366.62|364.92|366.58|364.88|7
1729090710000|2024-10-16 14:58:30|366.57|364.87|366.42|364.72|366.57|364.87|366.4|364.7|15
1729090720000|2024-10-16 14:58:40|366.4|364.7|366.26|364.56|366.4|364.7|366.16|364.46|14
1729090730000|2024-10-16 14:58:50|366.34|364.64|366.36|364.66|366.37|364.67|366.33|364.63|10
1729090740000|2024-10-16 14:59:00|366.37|364.67|366.29|364.59|366.39|364.69|366.21|364.51|24
1729090750000|2024-10-16 14:59:10|366.3|364.6|366.25|364.55|366.32|364.62|366.24|364.54|15
1729090760000|2024-10-16 14:59:20|366.23|364.53|366.3|364.6|366.3|364.6|366.23|364.53|12
1729090770000|2024-10-16 14:59:30|366.34|364.64|366.24|364.54|366.38|364.68|366.24|364.54|19
1729090780000|2024-10-16 14:59:40|366.26|364.56|366.19|364.49|366.26|364.56|366.19|364.49|9
1729090790000|2024-10-16 14:59:50|366.21|364.51|366.22|364.52|366.22|364.52|366.17|364.47|11
1729090800000|2024-10-16 15:00:00|366.21|364.51|366.09|364.39|366.28|364.58|366.03|364.33|21
1729090810000|2024-10-16 15:00:10|366.11|364.41|366.04|364.34|366.12|364.42|365.97|364.27|22
1729090820000|2024-10-16 15:00:20|366.03|364.33|365.53|363.83|366.03|364.33|365.42|363.72|22
1729090830000|2024-10-16 15:00:30|365.54|363.84|365.71|364.01|365.85|364.15|365.54|363.84|21
1729090840000|2024-10-16 15:00:40|365.76|364.06|365.61|363.91|365.76|364.06|365.54|363.84|13
1729090850000|2024-10-16 15:00:50|365.62|363.92|365.62|363.92|365.66|363.96|365.59|363.89|13
1729090860000|2024-10-16 15:01:00|365.64|363.94|366.08|364.38|366.14|364.44|365.64|363.94|31
1729090870000|2024-10-16 15:01:10|366.11|364.41|366.18|364.48|366.18|364.48|366.09|364.39|22
1729090880000|2024-10-16 15:01:20|366.08|364.38|365.62|363.92|366.08|364.38|365.62|363.92|23
1729090890000|2024-10-16 15:01:30|365.55|363.85|365.54|363.84|365.72|364.02|365.54|363.84|23
1729090900000|2024-10-16 15:01:40|365.53|363.83|365.53|363.83|365.55|363.85|365.48|363.78|20
1729090910000|2024-10-16 15:01:50|365.47|363.77|365.44|363.74|365.5|363.8|365.41|363.71|11
1729090920000|2024-10-16 15:02:00|365.43|363.73|365.17|363.47|365.44|363.74|365.17|363.47|18
1729090930000|2024-10-16 15:02:10|365.18|363.48|365.07|363.37|365.32|363.62|365.07|363.37|21
1729090940000|2024-10-16 15:02:20|365.06|363.36|364.98|363.28|365.06|363.36|364.97|363.27|10
1729090950000|2024-10-16 15:02:30|364.97|363.27|364.99|363.29|365.03|363.33|364.97|363.27|11
1729090960000|2024-10-16 15:02:40|364.98|363.28|365|363.3|365.01|363.31|364.97|363.27|9
1729090970000|2024-10-16 15:02:50|365.03|363.33|365.1|363.4|365.3|363.6|365.03|363.33|21
1729090980000|2024-10-16 15:03:00|365.09|363.39|365.2|363.5|365.26|363.56|365.09|363.39|23
1729090990000|2024-10-16 15:03:10|365.18|363.48|365.11|363.41|365.32|363.62|365.1|363.4|28
1729091000000|2024-10-16 15:03:20|365.1|363.4|364.65|362.95|365.13|363.43|364.63|362.93|17
1729091010000|2024-10-16 15:03:30|364.63|362.93|364.37|362.67|364.63|362.93|364.3|362.6|21
1729091020000|2024-10-16 15:03:40|364.36|362.66|364.52|362.82|364.52|362.82|364.31|362.61|22
1729091030000|2024-10-16 15:03:50|364.56|362.86|364.71|363.01|364.71|363.01|364.56|362.86|14
1729091040000|2024-10-16 15:04:00|364.75|363.05|364.69|362.99|364.8|363.1|364.69|362.99|20
1729091050000|2024-10-16 15:04:10|364.57|362.87|364.22|362.52|364.64|362.94|364.21|362.51|21
1729091060000|2024-10-16 15:04:20|364.23|362.53|364.55|362.85|364.55|362.85|364.23|362.53|15
1729091070000|2024-10-16 15:04:30|364.46|362.76|364.16|362.46|364.48|362.78|364.16|362.46|18
1729091080000|2024-10-16 15:04:40|364.14|362.44|364.14|362.44|364.18|362.48|364.12|362.42|14
1729091090000|2024-10-16 15:04:50|364.15|362.45|364.01|362.31|364.19|362.49|364.01|362.31|13
1729091100000|2024-10-16 15:05:00|364|362.3|363.73|362.03|364|362.3|363.71|362.01|25
1729091110000|2024-10-16 15:05:10|363.72|362.02|363.68|361.98|363.9|362.2|363.65|361.95|19
1729091120000|2024-10-16 15:05:20|363.67|361.97|363.64|361.94|363.71|362.01|363.62|361.92|20
1729091130000|2024-10-16 15:05:30|363.55|361.85|363.51|361.81|363.55|361.85|363.31|361.61|27
1729091140000|2024-10-16 15:05:40|363.52|361.82|363.38|361.68|363.57|361.87|363.31|361.61|17
1729091150000|2024-10-16 15:05:50|363.36|361.66|363.46|361.76|363.46|361.76|363.28|361.58|22
1729091160000|2024-10-16 15:06:00|363.45|361.75|363.77|362.07|363.84|362.14|363.45|361.75|24
1729091170000|2024-10-16 15:06:10|363.83|362.13|363.87|362.17|363.98|362.28|363.81|362.11|26
1729091180000|2024-10-16 15:06:20|363.86|362.16|363.45|361.75|363.86|362.16|363.45|361.75|22
1729091190000|2024-10-16 15:06:30|363.44|361.74|363.63|361.93|363.63|361.93|363.43|361.73|18
1729091200000|2024-10-16 15:06:40|363.66|361.96|363.73|362.03|363.76|362.06|363.66|361.96|21
1729091210000|2024-10-16 15:06:50|363.69|361.99|363.47|361.77|363.69|361.99|363.47|361.77|8
1729091220000|2024-10-16 15:07:00|363.49|361.79|363.34|361.64|363.51|361.81|363.24|361.54|21
1729091230000|2024-10-16 15:07:10|363.35|361.65|363.51|361.81|363.54|361.84|363.35|361.65|23
1729091240000|2024-10-16 15:07:20|363.5|361.8|363.35|361.65|363.5|361.8|363.35|361.65|18
1729091250000|2024-10-16 15:07:30|363.36|361.66|363.4|361.7|363.45|361.75|363.33|361.63|20
1729091260000|2024-10-16 15:07:40|363.43|361.73|363.1|361.4|363.43|361.73|363.1|361.4|15
1729091270000|2024-10-16 15:07:50|363.09|361.39|362.9|361.2|363.09|361.39|362.89|361.19|18
1729091280000|2024-10-16 15:08:00|362.88|361.18|362.93|361.23|362.93|361.23|362.8|361.1|24
1729091290000|2024-10-16 15:08:10|362.94|361.24|362.96|361.26|363.06|361.36|362.94|361.24|14
1729091300000|2024-10-16 15:08:20|362.94|361.24|362.91|361.21|362.94|361.24|362.85|361.15|23
1729091310000|2024-10-16 15:08:30|362.96|361.26|362.85|361.15|363.05|361.35|362.85|361.15|17
1729091320000|2024-10-16 15:08:40|362.92|361.22|363.25|361.55|363.25|361.55|362.84|361.14|16
1729091330000|2024-10-16 15:08:50|363.26|361.56|363.33|361.63|363.35|361.65|363.16|361.46|26
1729091340000|2024-10-16 15:09:00|363.34|361.64|363.84|362.14|363.84|362.14|363.22|361.52|16
1729091350000|2024-10-16 15:09:10|363.85|362.15|363.6|361.9|363.85|362.15|363.56|361.86|19
1729091360000|2024-10-16 15:09:20|363.58|361.88|363.72|362.02|363.75|362.05|363.58|361.88|23
1729091370000|2024-10-16 15:09:30|363.75|362.05|363.63|361.93|363.75|362.05|363.59|361.89|16
1729091380000|2024-10-16 15:09:40|363.62|361.92|363.68|361.98|363.68|361.98|363.55|361.85|16
1729091390000|2024-10-16 15:09:50|363.7|362|363.7|362|363.75|362.05|363.68|361.98|14
1729091400000|2024-10-16 15:10:00|363.67|361.97|363.86|362.16|363.88|362.18|363.67|361.97|12
1729091410000|2024-10-16 15:10:10|363.85|362.15|363.77|362.07|363.92|362.22|363.73|362.03|23
1729091420000|2024-10-16 15:10:20|363.79|362.09|363.77|362.07|363.93|362.23|363.75|362.05|15
1729091430000|2024-10-16 15:10:30|363.73|362.03|363.88|362.18|363.88|362.18|363.71|362.01|24
1729091440000|2024-10-16 15:10:40|363.89|362.19|363.7|362|363.99|362.29|363.67|361.97|14
1729091450000|2024-10-16 15:10:50|363.69|361.99|363.73|362.03|363.77|362.07|363.69|361.99|14
1729091460000|2024-10-16 15:11:00|363.72|362.02|363.72|362.02|363.77|362.07|363.6|361.9|18
1729091470000|2024-10-16 15:11:10|363.74|362.04|363.92|362.22|363.95|362.25|363.74|362.04|11
1729091480000|2024-10-16 15:11:20|363.91|362.21|363.78|362.08|363.95|362.25|363.78|362.08|18
1729091490000|2024-10-16 15:11:30|363.77|362.07|363.64|361.94|363.77|362.07|363.56|361.86|23
1729091500000|2024-10-16 15:11:40|363.57|361.87|363.72|362.02|363.73|362.03|363.55|361.85|20
1729091510000|2024-10-16 15:11:50|363.73|362.03|363.77|362.07|363.77|362.07|363.7|362|14
1729091520000|2024-10-16 15:12:00|363.81|362.11|363.79|362.09|363.86|362.16|363.79|362.09|10
1729091530000|2024-10-16 15:12:10|363.73|362.03|363.71|362.01|363.76|362.06|363.7|362|11
1729091540000|2024-10-16 15:12:20|363.73|362.03|363.5|361.8|363.76|362.06|363.5|361.8|7
1729091550000|2024-10-16 15:12:30|363.43|361.73|363.41|361.71|363.44|361.74|363.34|361.64|18
1729091560000|2024-10-16 15:12:40|363.42|361.72|363.29|361.59|363.42|361.72|363.29|361.59|17
1729091570000|2024-10-16 15:12:50|363.3|361.6|363.31|361.61|363.31|361.61|363.3|361.6|2
1729091580000|2024-10-16 15:13:00|363.35|361.65|363.97|362.27|364.12|362.42|363.35|361.65|24
1729091590000|2024-10-16 15:13:10|363.98|362.28|363.91|362.21|364.02|362.32|363.83|362.13|13
1729091600000|2024-10-16 15:13:20|363.92|362.22|364.08|362.38|364.08|362.38|363.92|362.22|23
1729091610000|2024-10-16 15:13:30|364.09|362.39|364.2|362.5|364.2|362.5|364.09|362.39|17
1729091620000|2024-10-16 15:13:40|364.1|362.4|364.08|362.38|364.11|362.41|364.05|362.35|17
1729091630000|2024-10-16 15:13:50|364.09|362.39|364|362.3|364.17|362.47|363.98|362.28|24
1729091640000|2024-10-16 15:14:00|363.98|362.28|363.74|362.04|363.98|362.28|363.73|362.03|19
1729091650000|2024-10-16 15:14:10|363.72|362.02|363.77|362.07|363.83|362.13|363.71|362.01|24
1729091660000|2024-10-16 15:14:20|363.78|362.08|363.83|362.13|363.99|362.29|363.76|362.06|27
1729091670000|2024-10-16 15:14:30|363.84|362.14|363.96|362.26|363.96|362.26|363.83|362.13|17
1729091680000|2024-10-16 15:14:40|364|362.3|363.9|362.2|364.1|362.4|363.88|362.18|25
1729091690000|2024-10-16 15:14:50|363.94|362.24|364.1|362.4|364.12|362.42|363.9|362.2|22
1729091700000|2024-10-16 15:15:00|364.06|362.36|364.29|362.59|364.31|362.61|364.01|362.31|26
1729091710000|2024-10-16 15:15:10|364.3|362.6|364.44|362.74|364.55|362.85|364.3|362.6|21
1729091720000|2024-10-16 15:15:20|364.39|362.69|364.31|362.61|364.44|362.74|364.24|362.54|19
1729091730000|2024-10-16 15:15:30|364.33|362.63|364.29|362.59|364.38|362.68|364.29|362.59|21
1729091740000|2024-10-16 15:15:40|364.3|362.6|364.42|362.72|364.47|362.77|364.3|362.6|19
1729091750000|2024-10-16 15:15:50|364.43|362.73|364.57|362.87|364.59|362.89|364.41|362.71|17
1729091760000|2024-10-16 15:16:00|364.53|362.83|364.68|362.98|364.68|362.98|364.46|362.76|24
1729091770000|2024-10-16 15:16:10|364.78|363.08|365.04|363.34|365.04|363.34|364.78|363.08|13
1729091780000|2024-10-16 15:16:20|365.35|363.65|365.29|363.59|365.42|363.72|365.2|363.5|23
1729091790000|2024-10-16 15:16:30|365.33|363.63|365.44|363.74|365.44|363.74|365.3|363.6|30
1729091800000|2024-10-16 15:16:40|365.32|363.62|365.64|363.94|365.67|363.97|365.24|363.54|25
1729091810000|2024-10-16 15:16:50|365.63|363.93|365.43|363.73|365.63|363.93|365.4|363.7|20
1729091820000|2024-10-16 15:17:00|365.46|363.76|365.45|363.75|365.51|363.81|365.44|363.74|27
1729091830000|2024-10-16 15:17:10|365.42|363.72|365.4|363.7|365.46|363.76|365.38|363.68|17
1729091840000|2024-10-16 15:17:20|365.39|363.69|365.84|364.14|365.84|364.14|365.35|363.65|16
1729091850000|2024-10-16 15:17:30|365.83|364.13|365.76|364.06|365.87|364.17|365.75|364.05|18
1729091860000|2024-10-16 15:17:40|365.68|363.98|365.71|364.01|365.71|364.01|365.62|363.92|17
1729091870000|2024-10-16 15:17:50|365.7|364|365.64|363.94|365.71|364.01|365.61|363.91|15
1729091880000|2024-10-16 15:18:00|365.66|363.96|365.59|363.89|365.68|363.98|365.59|363.89|19
1729091890000|2024-10-16 15:18:10|365.56|363.86|364.95|363.25|365.56|363.86|364.95|363.25|18
1729091900000|2024-10-16 15:18:20|364.9|363.2|365.18|363.48|365.21|363.51|364.87|363.17|28
1729091910000|2024-10-16 15:18:30|365.19|363.49|365.28|363.58|365.29|363.59|365.11|363.41|23
1729091920000|2024-10-16 15:18:40|365.29|363.59|365.18|363.48|365.29|363.59|365.16|363.46|17
1729091930000|2024-10-16 15:18:50|365.21|363.51|365.26|363.56|365.37|363.67|365.2|363.5|22
1729091940000|2024-10-16 15:19:00|365.29|363.59|365.44|363.74|365.73|364.03|365.29|363.59|18
1729091950000|2024-10-16 15:19:10|365.45|363.75|365.44|363.74|365.48|363.78|365.41|363.71|20
1729091960000|2024-10-16 15:19:20|365.45|363.75|365.3|363.6|365.45|363.75|365.29|363.59|14
1729091970000|2024-10-16 15:19:30|365.32|363.62|365.29|363.59|365.32|363.62|365.25|363.55|16
1729091980000|2024-10-16 15:19:40|365.28|363.58|365.35|363.65|365.36|363.66|365.28|363.58|17
1729091990000|2024-10-16 15:19:50|365.37|363.67|365.46|363.76|365.52|363.82|365.35|363.65|16
1729092000000|2024-10-16 15:20:00|365.49|363.79|365.79|364.09|365.79|364.09|365.44|363.74|26
1729092010000|2024-10-16 15:20:10|365.8|364.1|365.69|363.99|365.81|364.11|365.69|363.99|23
1729092020000|2024-10-16 15:20:20|365.71|364.01|365.94|364.24|365.94|364.24|365.69|363.99|20
1729092030000|2024-10-16 15:20:30|365.93|364.23|366.15|364.45|366.17|364.47|365.93|364.23|27
1729092040000|2024-10-16 15:20:40|366.17|364.47|366.38|364.68|366.39|364.69|366.17|364.47|19
1729092050000|2024-10-16 15:20:50|366.39|364.69|366.45|364.75|366.57|364.87|366.39|364.69|24
1729092060000|2024-10-16 15:21:00|366.44|364.74|366.48|364.78|366.58|364.88|366.4|364.7|21
1729092070000|2024-10-16 15:21:10|366.47|364.77|366.22|364.52|366.47|364.77|366.22|364.52|19
1729092080000|2024-10-16 15:21:20|366.14|364.44|365.75|364.05|366.14|364.44|365.75|364.05|20
1729092090000|2024-10-16 15:21:30|365.73|364.03|365.72|364.02|365.79|364.09|365.7|364|21
1729092100000|2024-10-16 15:21:40|365.74|364.04|365.91|364.21|365.93|364.23|365.73|364.03|25
1729092110000|2024-10-16 15:21:50|365.94|364.24|365.97|364.27|366|364.3|365.91|364.21|23
1729092120000|2024-10-16 15:22:00|365.95|364.25|365.71|364.01|366|364.3|365.71|364.01|21
1729092130000|2024-10-16 15:22:10|365.68|363.98|365.51|363.81|365.68|363.98|365.45|363.75|30
1729092140000|2024-10-16 15:22:20|365.5|363.8|365.44|363.74|365.5|363.8|365.4|363.7|18
1729092150000|2024-10-16 15:22:30|365.43|363.73|365.42|363.72|365.43|363.73|365.34|363.64|19
1729092160000|2024-10-16 15:22:40|365.4|363.7|365.44|363.74|365.54|363.84|365.38|363.68|19
1729092170000|2024-10-16 15:22:50|365.48|363.78|365.52|363.82|365.57|363.87|365.48|363.78|18
1729092180000|2024-10-16 15:23:00|365.54|363.84|365.59|363.89|365.64|363.94|365.48|363.78|28
1729092190000|2024-10-16 15:23:10|365.6|363.9|365.69|363.99|365.78|364.08|365.6|363.9|20
1729092200000|2024-10-16 15:23:20|365.73|364.03|365.92|364.22|365.92|364.22|365.72|364.02|19
1729092210000|2024-10-16 15:23:30|365.91|364.21|365.87|364.17|366.03|364.33|365.87|364.17|28
1729092220000|2024-10-16 15:23:40|365.86|364.16|365.88|364.18|365.89|364.19|365.84|364.14|12
1729092230000|2024-10-16 15:23:50|365.89|364.19|366.11|364.41|366.11|364.41|365.89|364.19|16
1729092240000|2024-10-16 15:24:00|366.12|364.42|366.19|364.49|366.36|364.66|366.09|364.39|23
1729092250000|2024-10-16 15:24:10|366.17|364.47|366.23|364.53|366.23|364.53|366.12|364.42|18
1729092260000|2024-10-16 15:24:20|366.26|364.56|366.22|364.52|366.28|364.58|366.22|364.52|16
1729092270000|2024-10-16 15:24:30|366.21|364.51|366.17|364.47|366.23|364.53|366.17|364.47|8
1729092280000|2024-10-16 15:24:40|366.13|364.43|366.14|364.44|366.14|364.44|366.09|364.39|17
1729092290000|2024-10-16 15:24:50|366.13|364.43|366.26|364.56|366.3|364.6|366.13|364.43|17
1729092300000|2024-10-16 15:25:00|366.25|364.55|366.47|364.77|366.54|364.84|366.23|364.53|17
1729092310000|2024-10-16 15:25:10|366.42|364.72|366.36|364.66|366.42|364.72|366.36|364.66|7
1729092320000|2024-10-16 15:25:20|366.37|364.67|366.39|364.69|366.39|364.69|366.36|364.66|4
1729092330000|2024-10-16 15:25:30|366.38|364.68|366.34|364.64|366.39|364.69|366.32|364.62|14
1729092340000|2024-10-16 15:25:40|366.33|364.63|366.41|364.71|366.41|364.71|366.33|364.63|10
1729092350000|2024-10-16 15:25:50|366.4|364.7|366.48|364.78|366.48|364.78|366.4|364.7|9
1729092360000|2024-10-16 15:26:00|366.49|364.79|366.57|364.87|366.76|365.06|366.48|364.78|21
1729092370000|2024-10-16 15:26:10|366.56|364.86|366.52|364.82|366.56|364.86|366.51|364.81|9
1729092380000|2024-10-16 15:26:20|366.48|364.78|366.44|364.74|366.48|364.78|366.44|364.74|5
1729092390000|2024-10-16 15:26:30|366.43|364.73|366.02|364.32|366.43|364.73|366.02|364.32|10
1729092400000|2024-10-16 15:26:40|366.03|364.33|366.02|364.32|366.03|364.33|366.01|364.31|14
1729092410000|2024-10-16 15:26:50|366.01|364.31|365.54|363.84|366.01|364.31|365.45|363.75|19
1729092420000|2024-10-16 15:27:00|365.62|363.92|365.47|363.77|365.62|363.92|365.47|363.77|15
1729092430000|2024-10-16 15:27:10|365.46|363.76|365.42|363.72|365.46|363.76|365.42|363.72|11
1729092440000|2024-10-16 15:27:20|365.43|363.73|365.48|363.78|365.48|363.78|365.43|363.73|7
1729092450000|2024-10-16 15:27:30|365.5|363.8|365.54|363.84|365.54|363.84|365.5|363.8|4
1729092460000|2024-10-16 15:27:40|365.55|363.85|365.59|363.89|365.64|363.94|365.54|363.84|12
1729092470000|2024-10-16 15:27:50|365.58|363.88|365.63|363.93|365.66|363.96|365.56|363.86|18
1729092480000|2024-10-16 15:28:00|365.64|363.94|365.57|363.87|365.67|363.97|365.56|363.86|13
1729092490000|2024-10-16 15:28:10|365.63|363.93|365.56|363.86|365.64|363.94|365.56|363.86|10
1729092500000|2024-10-16 15:28:20|365.57|363.87|365.95|364.25|365.95|364.25|365.57|363.87|16
1729092510000|2024-10-16 15:28:30|365.96|364.26|366.2|364.5|366.2|364.5|365.95|364.25|11
1729092520000|2024-10-16 15:28:40|366.21|364.51|366.27|364.57|366.27|364.57|366.21|364.51|9
1729092530000|2024-10-16 15:28:50|366.39|364.69|366.26|364.56|366.39|364.69|366.25|364.55|10
1729092540000|2024-10-16 15:29:00|366.28|364.58|366.34|364.64|366.42|364.72|366.26|364.56|15
1729092550000|2024-10-16 15:29:10|366.33|364.63|366.31|364.61|366.35|364.65|366.31|364.61|11
1729092560000|2024-10-16 15:29:20|366.3|364.6|366.3|364.6|366.33|364.63|366.3|364.6|9
1729092570000|2024-10-16 15:29:30|366.31|364.61|366.31|364.61|366.32|364.62|366.3|364.6|13
1729092580000|2024-10-16 15:29:40|366.32|364.62|366.33|364.63|366.33|364.63|366.3|364.6|7
1729092590000|2024-10-16 15:29:50|366.35|364.65|366.36|364.66|366.36|364.66|366.35|364.65|2
1729092600000|2024-10-16 15:30:00|366.47|364.77|366.57|364.87|366.7|365|366.47|364.77|13
1729092610000|2024-10-16 15:30:10|366.58|364.88|366.49|364.79|366.58|364.88|366.49|364.79|9
1729092620000|2024-10-16 15:30:20|366.45|364.75|366.47|364.77|366.47|364.77|366.45|364.75|3
1729092630000|2024-10-16 15:30:30|366.53|364.83|366.68|364.98|366.74|365.04|366.53|364.83|11
1729092650000|2024-10-16 15:30:50|366.63|364.93|366.64|364.94|366.64|364.94|366.55|364.85|8
1729092660000|2024-10-16 15:31:00|366.63|364.93|366.67|364.97|366.76|365.06|366.62|364.92|20
1729092670000|2024-10-16 15:31:10|366.63|364.93|366.52|364.82|366.63|364.93|366.52|364.82|10
1729092680000|2024-10-16 15:31:20|366.53|364.83|366.57|364.87|366.57|364.87|366.52|364.82|13
1729092690000|2024-10-16 15:31:30|366.56|364.86|366.8|365.1|366.81|365.11|366.56|364.86|15
1729092700000|2024-10-16 15:31:40|366.79|365.09|366.81|365.11|366.82|365.12|366.78|365.08|12
1729092710000|2024-10-16 15:31:50|366.84|365.14|366.98|365.28|366.98|365.28|366.84|365.14|18
1729092720000|2024-10-16 15:32:00|367|365.3|366.89|365.19|367|365.3|366.89|365.19|10
1729092730000|2024-10-16 15:32:10|366.94|365.24|367.03|365.33|367.08|365.38|366.94|365.24|11
1729092740000|2024-10-16 15:32:20|367|365.3|367.33|365.63|367.33|365.63|367|365.3|16
1729092750000|2024-10-16 15:32:30|367.34|365.64|367.44|365.74|367.44|365.74|367.24|365.54|23
1729092760000|2024-10-16 15:32:40|367.42|365.72|367.34|365.64|367.43|365.73|367.34|365.64|10
1729092770000|2024-10-16 15:32:50|367.36|365.66|367.34|365.64|367.44|365.74|367.34|365.64|13
1729092780000|2024-10-16 15:33:00|367.36|365.66|367.45|365.75|367.49|365.79|367.36|365.66|13
1729092790000|2024-10-16 15:33:10|367.44|365.74|367.36|365.66|367.47|365.77|367.36|365.66|11
1729092800000|2024-10-16 15:33:20|367.37|365.67|367.6|365.9|367.61|365.91|367.37|365.67|12
1729092810000|2024-10-16 15:33:30|367.62|365.92|367.39|365.69|367.62|365.92|367.39|365.69|12
1729092820000|2024-10-16 15:33:40|367.41|365.71|367.55|365.85|367.59|365.89|367.41|365.71|12
1729092830000|2024-10-16 15:33:50|367.53|365.83|367.42|365.72|367.53|365.83|367.42|365.72|9
1729092840000|2024-10-16 15:34:00|367.4|365.7|367.14|365.44|367.4|365.7|367.14|365.44|6
1729092850000|2024-10-16 15:34:10|367.13|365.43|367.13|365.43|367.16|365.46|367.13|365.43|5
1729092870000|2024-10-16 15:34:30|367.04|365.34|366.9|365.2|367.04|365.34|366.9|365.2|4
1729092880000|2024-10-16 15:34:40|366.91|365.21|367.21|365.51|367.25|365.55|366.91|365.21|18
1729092890000|2024-10-16 15:34:50|367.25|365.55|367.19|365.49|367.25|365.55|367.17|365.47|23
1729092900000|2024-10-16 15:35:00|367.18|365.48|367.29|365.59|367.37|365.67|367.14|365.44|20
1729092910000|2024-10-16 15:35:10|367.3|365.6|367.23|365.53|367.3|365.6|367.17|365.47|18
1729092920000|2024-10-16 15:35:20|367.22|365.52|367.29|365.59|367.33|365.63|367.21|365.51|13
1729092930000|2024-10-16 15:35:30|367.3|365.6|367.39|365.69|367.44|365.74|367.3|365.6|12
1729092940000|2024-10-16 15:35:40|367.38|365.68|367.6|365.9|367.6|365.9|367.38|365.68|14
1729092950000|2024-10-16 15:35:50|367.64|365.94|367.63|365.93|367.68|365.98|367.6|365.9|16
1729092960000|2024-10-16 15:36:00|367.64|365.94|367.62|365.92|367.66|365.96|367.62|365.92|13
1729092970000|2024-10-16 15:36:10|367.68|365.98|367.44|365.74|367.68|365.98|367.36|365.66|20
1729092980000|2024-10-16 15:36:20|367.43|365.73|367.48|365.78|367.49|365.79|367.39|365.69|17
1729092990000|2024-10-16 15:36:30|367.49|365.79|367.63|365.93|367.7|366|367.49|365.79|23
1729093000000|2024-10-16 15:36:40|367.62|365.92|367.77|366.07|367.78|366.08|367.62|365.92|18
1729093010000|2024-10-16 15:36:50|367.76|366.06|368.06|366.36|368.06|366.36|367.76|366.06|11
1729093020000|2024-10-16 15:37:00|368.04|366.34|368.13|366.43|368.26|366.56|368.04|366.34|27
1729093040000|2024-10-16 15:37:20|368.08|366.38|367.97|366.27|368.08|366.38|367.95|366.25|10
1729093050000|2024-10-16 15:37:30|367.96|366.26|367.94|366.24|367.96|366.26|367.94|366.24|3
1729093060000|2024-10-16 15:37:40|367.92|366.22|367.92|366.22|367.92|366.22|367.92|366.22|1
1729093070000|2024-10-16 15:37:50|367.9|366.2|367.72|366.02|367.9|366.2|367.65|365.95|15
1729093080000|2024-10-16 15:38:00|367.71|366.01|367.7|366|367.76|366.06|367.68|365.98|17
1729093090000|2024-10-16 15:38:10|367.69|365.99|367.71|366.01|367.78|366.08|367.68|365.98|15
1729093100000|2024-10-16 15:38:20|367.72|366.02|367.74|366.04|367.77|366.07|367.69|365.99|12
1729093110000|2024-10-16 15:38:30|367.72|366.02|367.67|365.97|367.72|366.02|367.65|365.95|7
1729093120000|2024-10-16 15:38:40|367.68|365.98|367.7|366|367.72|366.02|367.67|365.97|12
1729093130000|2024-10-16 15:38:50|367.72|366.02|367.67|365.97|367.72|366.02|367.67|365.97|5
1729093140000|2024-10-16 15:39:00|367.64|365.94|367.68|365.98|367.68|365.98|367.64|365.94|3
1729093150000|2024-10-16 15:39:10|367.67|365.97|367.72|366.02|367.74|366.04|367.65|365.95|8
1729093160000|2024-10-16 15:39:20|367.73|366.03|367.68|365.98|367.73|366.03|367.66|365.96|10
1729093170000|2024-10-16 15:39:30|367.67|365.97|367.65|365.95|367.67|365.97|367.65|365.95|3
1729093180000|2024-10-16 15:39:40|367.64|365.94|367.64|365.94|367.65|365.95|367.64|365.94|3
1729093190000|2024-10-16 15:39:50|367.7|366|367.39|365.69|367.74|366.04|367.35|365.65|16
1729093200000|2024-10-16 15:40:00|367.38|365.68|367.86|366.16|367.95|366.25|367.37|365.67|21
1729093210000|2024-10-16 15:40:10|367.82|366.12|367.98|366.28|367.98|366.28|367.77|366.07|23
1729093220000|2024-10-16 15:40:20|367.97|366.27|367.83|366.13|368.02|366.32|367.83|366.13|12
1729093230000|2024-10-16 15:40:30|367.81|366.11|368.11|366.41|368.12|366.42|367.81|366.11|23
1729093240000|2024-10-16 15:40:40|368.12|366.42|368.13|366.43|368.14|366.44|368.03|366.33|20
1729093250000|2024-10-16 15:40:50|368.11|366.41|368.17|366.47|368.17|366.47|368.05|366.35|14
1729093260000|2024-10-16 15:41:00|368.18|366.48|368.15|366.45|368.23|366.53|368.13|366.43|20
1729093270000|2024-10-16 15:41:10|368.16|366.46|368.34|366.64|368.38|366.68|368.16|366.46|17
1729093280000|2024-10-16 15:41:20|368.32|366.62|368.31|366.61|368.32|366.62|368.22|366.52|15
1729093290000|2024-10-16 15:41:30|368.29|366.59|368.32|366.62|368.32|366.62|368.25|366.55|16
1729093300000|2024-10-16 15:41:40|368.3|366.6|368.3|366.6|368.35|366.65|368.29|366.59|12
1729093310000|2024-10-16 15:41:50|368.31|366.61|368.22|366.52|368.32|366.62|368.22|366.52|16
1729093320000|2024-10-16 15:42:00|368.21|366.51|368.26|366.56|368.3|366.6|368.19|366.49|15
1729093330000|2024-10-16 15:42:10|368.23|366.53|368.19|366.49|368.26|366.56|368.18|366.48|13
1729093340000|2024-10-16 15:42:20|368.18|366.48|368.08|366.38|368.18|366.48|368.08|366.38|8
1729093350000|2024-10-16 15:42:30|368.07|366.37|368.06|366.36|368.07|366.37|368.06|366.36|2
1729093360000|2024-10-16 15:42:40|368.07|366.37|368.06|366.36|368.08|366.38|368.05|366.35|8
1729093370000|2024-10-16 15:42:50|368.07|366.37|368.14|366.44|368.14|366.44|368.07|366.37|8
1729093380000|2024-10-16 15:43:00|368.13|366.43|368.14|366.44|368.15|366.45|368.12|366.42|8
1729093390000|2024-10-16 15:43:10|368.08|366.38|368.04|366.34|368.08|366.38|368.02|366.32|10
1729093400000|2024-10-16 15:43:20|368.03|366.33|368.11|366.41|368.11|366.41|368.03|366.33|5
1729093410000|2024-10-16 15:43:30|368.09|366.39|368.13|366.43|368.13|366.43|368.09|366.39|6
1729093440000|2024-10-16 15:44:00|368.21|366.51|367.78|366.08|368.24|366.54|367.67|365.97|21
1729093450000|2024-10-16 15:44:10|367.82|366.12|367.95|366.25|367.95|366.25|367.82|366.12|8
1729093460000|2024-10-16 15:44:20|367.98|366.28|367.88|366.18|367.99|366.29|367.88|366.18|23
1729093470000|2024-10-16 15:44:30|367.85|366.15|367.84|366.14|367.85|366.15|367.78|366.08|10
1729093480000|2024-10-16 15:44:40|367.85|366.15|368.14|366.44|368.14|366.44|367.85|366.15|14
1729093490000|2024-10-16 15:44:50|368.15|366.45|368.17|366.47|368.18|366.48|368.13|366.43|8
1729093500000|2024-10-16 15:45:00|368.15|366.45|368.19|366.49|368.19|366.49|368.1|366.4|12
1729093510000|2024-10-16 15:45:10|368.24|366.54|368.62|366.92|368.62|366.92|368.24|366.54|19
1729093520000|2024-10-16 15:45:20|368.63|366.93|368.79|367.09|368.81|367.11|368.63|366.93|19
1729093530000|2024-10-16 15:45:30|368.81|367.11|368.86|367.16|368.86|367.16|368.81|367.11|10
1729093540000|2024-10-16 15:45:40|368.87|367.17|368.79|367.09|368.87|367.17|368.6|366.9|18
1729093550000|2024-10-16 15:45:50|368.81|367.11|369.14|367.44|369.27|367.57|368.81|367.11|19
1729093560000|2024-10-16 15:46:00|369.15|367.45|369.06|367.36|369.17|367.47|369.06|367.36|20
1729093570000|2024-10-16 15:46:10|369.02|367.32|368.99|367.29|369.02|367.32|368.69|366.99|21
1729093580000|2024-10-16 15:46:20|369|367.3|369.03|367.33|369.08|367.38|368.88|367.18|18
1729093590000|2024-10-16 15:46:30|369.02|367.32|368.77|367.07|369.02|367.32|368.74|367.04|13
1729093600000|2024-10-16 15:46:40|368.78|367.08|368.67|366.97|368.84|367.14|368.66|366.96|18
1729093610000|2024-10-16 15:46:50|368.65|366.95|368.59|366.89|368.67|366.97|368.59|366.89|11
1729093620000|2024-10-16 15:47:00|368.58|366.88|368.66|366.96|368.66|366.96|368.51|366.81|13
1729093630000|2024-10-16 15:47:10|368.64|366.94|368.79|367.09|368.82|367.12|368.63|366.93|8
1729093640000|2024-10-16 15:47:20|368.78|367.08|368.82|367.12|368.82|367.12|368.64|366.94|21
1729093650000|2024-10-16 15:47:30|368.85|367.15|368.89|367.19|368.89|367.19|368.8|367.1|8
1729093660000|2024-10-16 15:47:40|368.87|367.17|368.85|367.15|368.94|367.24|368.85|367.15|8
1729093670000|2024-10-16 15:47:50|368.8|367.1|368.56|366.86|368.8|367.1|368.33|366.63|26
1729093680000|2024-10-16 15:48:00|368.54|366.84|367.61|365.91|368.54|366.84|367.56|365.86|26
1729093690000|2024-10-16 15:48:10|367.68|365.98|367.69|365.99|367.89|366.19|367.68|365.98|24
1729093700000|2024-10-16 15:48:20|367.71|366.01|367.71|366.01|367.78|366.08|367.69|365.99|25
1729093710000|2024-10-16 15:48:30|367.68|365.98|367.78|366.08|367.8|366.1|367.67|365.97|19
1729093720000|2024-10-16 15:48:40|367.82|366.12|367.8|366.1|368.02|366.32|367.8|366.1|20
1729093730000|2024-10-16 15:48:50|367.78|366.08|367.62|365.92|367.78|366.08|367.62|365.92|17
1729093740000|2024-10-16 15:49:00|367.6|365.9|367.59|365.89|367.6|365.9|367.31|365.61|21
1729093750000|2024-10-16 15:49:10|367.57|365.87|367.6|365.9|367.6|365.9|367.55|365.85|6
1729093760000|2024-10-16 15:49:20|367.67|365.97|367.84|366.14|367.84|366.14|367.67|365.97|3
1729093770000|2024-10-16 15:49:30|367.88|366.18|368|366.3|368.1|366.4|367.88|366.18|15
1729093780000|2024-10-16 15:49:40|367.99|366.29|368.01|366.31|368.03|366.33|367.97|366.27|14
1729093790000|2024-10-16 15:49:50|367.97|366.27|367.9|366.2|367.97|366.27|367.9|366.2|9
1729093800000|2024-10-16 15:50:00|367.91|366.21|367.89|366.19|368.06|366.36|367.89|366.19|17
1729093810000|2024-10-16 15:50:10|367.87|366.17|367.81|366.11|367.9|366.2|367.81|366.11|16
1729093820000|2024-10-16 15:50:20|367.8|366.1|367.88|366.18|367.88|366.18|367.8|366.1|14
1729093830000|2024-10-16 15:50:30|367.87|366.17|367.84|366.14|367.87|366.17|367.83|366.13|7
1729093840000|2024-10-16 15:50:40|367.83|366.13|367.63|365.93|367.86|366.16|367.58|365.88|17
1729093850000|2024-10-16 15:50:50|367.61|365.91|367.57|365.87|367.61|365.91|367.56|365.86|9
1729093860000|2024-10-16 15:51:00|367.58|365.88|367.48|365.78|367.58|365.88|367.43|365.73|19
1729093870000|2024-10-16 15:51:10|367.5|365.8|367.55|365.85|367.57|365.87|367.5|365.8|15
1729093880000|2024-10-16 15:51:20|367.54|365.84|367.44|365.74|367.54|365.84|367.43|365.73|11
1729093890000|2024-10-16 15:51:30|367.43|365.73|367.22|365.52|367.44|365.74|367.14|365.44|21
1729093900000|2024-10-16 15:51:40|367.23|365.53|367.32|365.62|367.35|365.65|367.22|365.52|19
1729093910000|2024-10-16 15:51:50|367.27|365.57|367.19|365.49|367.27|365.57|367.19|365.49|11
1729093920000|2024-10-16 15:52:00|367.2|365.5|367.22|365.52|367.26|365.56|367.2|365.5|6
1729093930000|2024-10-16 15:52:10|367.21|365.51|366.88|365.18|367.21|365.51|366.88|365.18|14
1729093940000|2024-10-16 15:52:20|366.9|365.2|367.2|365.5|367.2|365.5|366.9|365.2|13
1729093950000|2024-10-16 15:52:30|367.27|365.57|367.33|365.63|367.38|365.68|367.27|365.57|15
1729093960000|2024-10-16 15:52:40|367.34|365.64|367.8|366.1|367.8|366.1|367.34|365.64|15
1729093970000|2024-10-16 15:52:50|367.79|366.09|367.76|366.06|367.79|366.09|367.75|366.05|11
1729093980000|2024-10-16 15:53:00|367.77|366.07|367.81|366.11|367.84|366.14|367.75|366.05|25
1729093990000|2024-10-16 15:53:10|367.8|366.1|367.88|366.18|367.88|366.18|367.8|366.1|13
1729094000000|2024-10-16 15:53:20|367.85|366.15|367.82|366.12|367.88|366.18|367.82|366.12|11
1729094010000|2024-10-16 15:53:30|367.83|366.13|368.01|366.31|368.01|366.31|367.83|366.13|20
1729094020000|2024-10-16 15:53:40|368.02|366.32|367.99|366.29|368.08|366.38|367.99|366.29|15
1729094030000|2024-10-16 15:53:50|368|366.3|367.8|366.1|368.07|366.37|367.8|366.1|21
1729094040000|2024-10-16 15:54:00|367.81|366.11|367.83|366.13|367.85|366.15|367.81|366.11|14
1729094050000|2024-10-16 15:54:10|367.82|366.12|367.81|366.11|367.83|366.13|367.8|366.1|13
1729094060000|2024-10-16 15:54:20|367.8|366.1|367.71|366.01|367.83|366.13|367.71|366.01|15
1729094070000|2024-10-16 15:54:30|367.67|365.97|367.44|365.74|367.67|365.97|367.29|365.59|23
1729094080000|2024-10-16 15:54:40|367.46|365.76|367.46|365.76|367.47|365.77|367.45|365.75|5
1729094090000|2024-10-16 15:54:50|367.45|365.75|367.4|365.7|367.46|365.76|367.4|365.7|13
1729094100000|2024-10-16 15:55:00|367.39|365.69|367.1|365.4|367.39|365.69|366.96|365.26|22
1729094110000|2024-10-16 15:55:10|367.13|365.43|367.19|365.49|367.19|365.49|367.13|365.43|7
1729094120000|2024-10-16 15:55:20|367.2|365.5|367.78|366.08|367.79|366.09|367.2|365.5|16
1729094130000|2024-10-16 15:55:30|367.8|366.1|367.8|366.1|367.82|366.12|367.76|366.06|8
1729094140000|2024-10-16 15:55:40|367.78|366.08|367.79|366.09|367.79|366.09|367.77|366.07|8
1729094150000|2024-10-16 15:55:50|367.86|366.16|367.91|366.21|367.91|366.21|367.82|366.12|11
1729094160000|2024-10-16 15:56:00|367.9|366.2|368.11|366.41|368.11|366.41|367.9|366.2|6
1729094170000|2024-10-16 15:56:10|368.03|366.33|368.07|366.37|368.1|366.4|367.95|366.25|10
1729094180000|2024-10-16 15:56:20|368.08|366.38|368.31|366.61|368.31|366.61|368.05|366.35|17
1729094190000|2024-10-16 15:56:30|368.29|366.59|368.37|366.67|368.37|366.67|368.28|366.58|10
1729094200000|2024-10-16 15:56:40|368.4|366.7|368.57|366.87|368.57|366.87|368.4|366.7|11
1729094210000|2024-10-16 15:56:50|368.55|366.85|368.57|366.87|368.57|366.87|368.54|366.84|6
1729094220000|2024-10-16 15:57:00|368.56|366.86|368.33|366.63|368.56|366.86|368.31|366.61|12
1729094230000|2024-10-16 15:57:10|368.31|366.61|368.01|366.31|368.31|366.61|367.98|366.28|14
1729094240000|2024-10-16 15:57:20|368.02|366.32|368.03|366.33|368.12|366.42|367.97|366.27|19
1729094250000|2024-10-16 15:57:30|368.01|366.31|367.91|366.21|368.02|366.32|367.91|366.21|8
1729094260000|2024-10-16 15:57:40|367.9|366.2|367.91|366.21|367.95|366.25|367.88|366.18|9
1729094270000|2024-10-16 15:57:50|367.89|366.19|367.69|365.99|367.89|366.19|367.65|365.95|19
1729094280000|2024-10-16 15:58:00|367.68|365.98|367.72|366.02|367.82|366.12|367.66|365.96|19
1729094290000|2024-10-16 15:58:10|367.74|366.04|367.81|366.11|367.82|366.12|367.65|365.95|19
1729094300000|2024-10-16 15:58:20|367.82|366.12|367.65|365.95|367.87|366.17|367.65|365.95|10
1729094310000|2024-10-16 15:58:30|367.7|366|367.67|365.97|367.7|366|367.67|365.97|6
1729094320000|2024-10-16 15:58:40|367.66|365.96|367.63|365.93|367.69|365.99|367.63|365.93|7
1729094330000|2024-10-16 15:58:50|367.62|365.92|367.58|365.88|367.72|366.02|367.58|365.88|20
1729094340000|2024-10-16 15:59:00|367.61|365.91|367.48|365.78|367.61|365.91|367.32|365.62|20
1729094350000|2024-10-16 15:59:10|367.44|365.74|367.47|365.77|367.47|365.77|367.44|365.74|4
1729094360000|2024-10-16 15:59:20|367.46|365.76|367.44|365.74|367.46|365.76|367.4|365.7|21
1729094370000|2024-10-16 15:59:30|367.43|365.73|367.43|365.73|367.47|365.77|367.43|365.73|8
1729094380000|2024-10-16 15:59:40|367.44|365.74|367.39|365.69|367.44|365.74|367.37|365.67|11
1729094390000|2024-10-16 15:59:50|367.37|365.67|367.37|365.67|367.39|365.69|367.36|365.66|5
1729094400000|2024-10-16 16:00:00|367.36|365.66|367.33|365.63|367.36|365.66|367.32|365.62|9
1729094410000|2024-10-16 16:00:10|367.36|365.66|367.35|365.65|367.58|365.88|367.35|365.65|17
1729094420000|2024-10-16 16:00:20|367.33|365.63|367.08|365.38|367.33|365.63|367.01|365.31|23
1729094430000|2024-10-16 16:00:30|367.14|365.44|367.38|365.68|367.38|365.68|367.14|365.44|22
1729094440000|2024-10-16 16:00:40|367.4|365.7|366.56|364.86|367.44|365.74|366.31|364.61|24
1729094450000|2024-10-16 16:00:50|366.58|364.88|366.58|364.88|366.58|364.88|366.57|364.87|3
1729094460000|2024-10-16 16:01:00|366.59|364.89|366.6|364.9|366.61|364.91|366.58|364.88|4
1729094470000|2024-10-16 16:01:10|366.58|364.88|366.31|364.61|366.58|364.88|366.28|364.58|17
1729094480000|2024-10-16 16:01:20|366.3|364.6|366.37|364.67|366.42|364.72|366.29|364.59|20
1729094490000|2024-10-16 16:01:30|366.33|364.63|366.44|364.74|366.44|364.74|366.32|364.62|11
1729094500000|2024-10-16 16:01:40|366.51|364.81|366.76|365.06|366.78|365.08|366.51|364.81|10
1729094510000|2024-10-16 16:01:50|366.8|365.1|366.74|365.04|366.8|365.1|366.67|364.97|14
1729094520000|2024-10-16 16:02:00|366.75|365.05|366.8|365.1|366.8|365.1|366.72|365.02|18
1729094530000|2024-10-16 16:02:10|366.79|365.09|366.7|365|366.99|365.29|366.7|365|17
1729094540000|2024-10-16 16:02:20|366.69|364.99|366.62|364.92|366.69|364.99|366.59|364.89|13
1729094550000|2024-10-16 16:02:30|366.63|364.93|366.83|365.13|367|365.3|366.63|364.93|18
1729094560000|2024-10-16 16:02:40|366.82|365.12|366.83|365.13|366.87|365.17|366.8|365.1|14
1729094570000|2024-10-16 16:02:50|366.84|365.14|366.83|365.13|366.85|365.15|366.83|365.13|5
1729094580000|2024-10-16 16:03:00|366.82|365.12|366.46|364.76|366.82|365.12|366.44|364.74|18
1729094590000|2024-10-16 16:03:10|366.47|364.77|366.45|364.75|366.5|364.8|366.35|364.65|19
1729094600000|2024-10-16 16:03:20|366.47|364.77|366.39|364.69|366.47|364.77|366.38|364.68|15
1729094610000|2024-10-16 16:03:30|366.37|364.67|366.45|364.75|366.45|364.75|366.35|364.65|10
1729094620000|2024-10-16 16:03:40|366.47|364.77|366.52|364.82|366.52|364.82|366.47|364.77|6
1729094630000|2024-10-16 16:03:50|366.53|364.83|366.65|364.95|366.65|364.95|366.53|364.83|8
1729094640000|2024-10-16 16:04:00|366.64|364.94|366.85|365.15|366.94|365.24|366.64|364.94|21
1729094650000|2024-10-16 16:04:10|366.87|365.17|367.12|365.42|367.14|365.44|366.82|365.12|21
1729094660000|2024-10-16 16:04:20|367.16|365.46|367.25|365.55|367.25|365.55|367.11|365.41|20
1729094670000|2024-10-16 16:04:30|367.24|365.54|366.98|365.28|367.24|365.54|366.98|365.28|15
1729094680000|2024-10-16 16:04:40|367|365.3|366.91|365.21|367.01|365.31|366.91|365.21|11
1729094690000|2024-10-16 16:04:50|366.9|365.2|366.93|365.23|366.94|365.24|366.9|365.2|9
1729094700000|2024-10-16 16:05:00|366.95|365.25|366.94|365.24|366.95|365.25|366.92|365.22|14
1729094710000|2024-10-16 16:05:10|366.96|365.26|366.64|364.94|367.03|365.33|366.64|364.94|20
1729094720000|2024-10-16 16:05:20|366.63|364.93|366.25|364.55|366.63|364.93|366.25|364.55|22
1729094730000|2024-10-16 16:05:30|366.27|364.57|366.39|364.69|366.39|364.69|366.27|364.57|15
1729094740000|2024-10-16 16:05:40|366.38|364.68|366.25|364.55|366.38|364.68|366.23|364.53|16
1729094750000|2024-10-16 16:05:50|366.24|364.54|366.06|364.36|366.3|364.6|365.93|364.23|21
1729094760000|2024-10-16 16:06:00|366.1|364.4|365.75|364.05|366.11|364.41|365.75|364.05|26
1729094770000|2024-10-16 16:06:10|365.76|364.06|365.58|363.88|365.76|364.06|365.29|363.59|29
1729094780000|2024-10-16 16:06:20|365.52|363.82|365.36|363.66|365.53|363.83|365.36|363.66|21
1729094790000|2024-10-16 16:06:30|365.34|363.64|365.08|363.38|365.34|363.64|364.97|363.27|13
1729094800000|2024-10-16 16:06:40|365.07|363.37|365|363.3|365.11|363.41|364.94|363.24|20
1729094810000|2024-10-16 16:06:50|364.99|363.29|364.88|363.18|364.99|363.29|364.88|363.18|6
1729094820000|2024-10-16 16:07:00|364.86|363.16|364.86|363.16|364.92|363.22|364.8|363.1|22
1729094830000|2024-10-16 16:07:10|364.89|363.19|364.9|363.2|364.9|363.2|364.8|363.1|17
1729094840000|2024-10-16 16:07:20|364.93|363.23|364.86|363.16|365.07|363.37|364.86|363.16|24
1729094850000|2024-10-16 16:07:30|364.84|363.14|364.5|362.8|364.84|363.14|364.46|362.76|16
1729094860000|2024-10-16 16:07:40|364.48|362.78|364.83|363.13|364.83|363.13|364.48|362.78|16
1729094870000|2024-10-16 16:07:50|364.76|363.06|364.68|362.98|364.87|363.17|364.67|362.97|23
1729094880000|2024-10-16 16:08:00|364.83|363.13|364.62|362.92|364.91|363.21|364.61|362.91|22
1729094890000|2024-10-16 16:08:10|364.63|362.93|364.64|362.94|364.67|362.97|364.58|362.88|19
1729094900000|2024-10-16 16:08:20|364.65|362.95|365.04|363.34|365.07|363.37|364.63|362.93|21
1729094910000|2024-10-16 16:08:30|364.99|363.29|365.09|363.39|365.09|363.39|364.93|363.23|17
1729094920000|2024-10-16 16:08:40|365.25|363.55|365.95|364.25|365.95|364.25|365.25|363.55|19
1729094930000|2024-10-16 16:08:50|365.99|364.29|366.11|364.41|366.11|364.41|365.99|364.29|20
1729094940000|2024-10-16 16:09:00|366.1|364.4|366.25|364.55|366.31|364.61|366.1|364.4|23
1729094950000|2024-10-16 16:09:10|366.31|364.61|366.42|364.72|366.57|364.87|366.31|364.61|26
1729094960000|2024-10-16 16:09:20|366.4|364.7|366.16|364.46|366.4|364.7|366.16|364.46|27
1729094970000|2024-10-16 16:09:30|366.14|364.44|365.92|364.22|366.14|364.44|365.92|364.22|22
1729094980000|2024-10-16 16:09:40|365.91|364.21|365.94|364.24|366.1|364.4|365.91|364.21|14
1729094990000|2024-10-16 16:09:50|365.95|364.25|365.95|364.25|365.99|364.29|365.95|364.25|8
1729095000000|2024-10-16 16:10:00|366.01|364.31|365.93|364.23|366.03|364.33|365.93|364.23|22
1729095010000|2024-10-16 16:10:10|365.96|364.26|365.9|364.2|366|364.3|365.87|364.17|22
1729095020000|2024-10-16 16:10:20|365.89|364.19|365.6|363.9|365.89|364.19|365.55|363.85|25
1729095030000|2024-10-16 16:10:30|365.62|363.92|365.77|364.07|365.8|364.1|365.62|363.92|24
1729095040000|2024-10-16 16:10:40|365.78|364.08|365.9|364.2|365.92|364.22|365.77|364.07|19
1729095050000|2024-10-16 16:10:50|365.95|364.25|366.08|364.38|366.08|364.38|365.91|364.21|14
1729095060000|2024-10-16 16:11:00|366.12|364.42|366.29|364.59|366.62|364.92|366.12|364.42|27
1729095070000|2024-10-16 16:11:10|366.31|364.61|366.58|364.88|366.58|364.88|366.29|364.59|18
1729095080000|2024-10-16 16:11:20|366.57|364.87|366.56|364.86|366.57|364.87|366.46|364.76|21
1729095090000|2024-10-16 16:11:30|366.55|364.85|366.49|364.79|366.56|364.86|366.49|364.79|23
1729095100000|2024-10-16 16:11:40|366.53|364.83|366.4|364.7|366.53|364.83|366.4|364.7|14
1729095110000|2024-10-16 16:11:50|366.28|364.58|366.44|364.74|366.53|364.83|366.17|364.47|22
1729095120000|2024-10-16 16:12:00|366.45|364.75|366.38|364.68|366.49|364.79|366.38|364.68|14
1729095130000|2024-10-16 16:12:10|366.35|364.65|365.95|364.25|366.35|364.65|365.82|364.12|28
1729095140000|2024-10-16 16:12:20|365.94|364.24|365.93|364.23|366|364.3|365.93|364.23|18
1729095150000|2024-10-16 16:12:30|365.94|364.24|365.5|363.8|366.09|364.39|365.48|363.78|27
1729095160000|2024-10-16 16:12:40|365.46|363.76|365.47|363.77|365.47|363.77|365.24|363.54|22
1729095170000|2024-10-16 16:12:50|365.43|363.73|365.42|363.72|365.44|363.74|365.34|363.64|19
1729095180000|2024-10-16 16:13:00|365.44|363.74|365.84|364.14|365.9|364.2|365.44|363.74|30
1729095190000|2024-10-16 16:13:10|365.82|364.12|365.74|364.04|365.86|364.16|365.73|364.03|24
1729095200000|2024-10-16 16:13:20|365.72|364.02|365.73|364.03|365.85|364.15|365.7|364|25
1729095210000|2024-10-16 16:13:30|365.72|364.02|365.82|364.12|365.87|364.17|365.7|364|19
1729095220000|2024-10-16 16:13:40|365.83|364.13|365.63|363.93|365.83|364.13|365.63|363.93|18
1729095230000|2024-10-16 16:13:50|365.61|363.91|365.35|363.65|365.61|363.91|365.27|363.57|16
1729095240000|2024-10-16 16:14:00|365.36|363.66|365.42|363.72|365.44|363.74|365.27|363.57|23
1729095250000|2024-10-16 16:14:10|365.43|363.73|365.46|363.76|365.65|363.95|365.43|363.73|22
1729095260000|2024-10-16 16:14:20|365.47|363.77|365.48|363.78|365.55|363.85|365.45|363.75|15
1729095270000|2024-10-16 16:14:30|365.47|363.77|365.46|363.76|365.47|363.77|365.42|363.72|19
1729095280000|2024-10-16 16:14:40|365.47|363.77|365.55|363.85|365.58|363.88|365.47|363.77|12
1729095290000|2024-10-16 16:14:50|365.54|363.84|365.56|363.86|365.65|363.95|365.54|363.84|24
1729095300000|2024-10-16 16:15:00|365.57|363.87|365.52|363.82|365.65|363.95|365.52|363.82|27
1729095310000|2024-10-16 16:15:10|365.48|363.78|364.67|362.97|365.48|363.78|364.67|362.97|32
1729095320000|2024-10-16 16:15:20|364.65|362.95|364.55|362.85|364.66|362.96|364.54|362.84|17
1729095330000|2024-10-16 16:15:30|364.54|362.84|364.6|362.9|364.66|362.96|364.54|362.84|19
1729095340000|2024-10-16 16:15:40|364.59|362.89|364.6|362.9|364.67|362.97|364.56|362.86|15
1729095350000|2024-10-16 16:15:50|364.58|362.88|364.56|362.86|364.6|362.9|364.53|362.83|13
1729095360000|2024-10-16 16:16:00|364.59|362.89|364.6|362.9|364.6|362.9|364.57|362.87|12
1729095370000|2024-10-16 16:16:10|364.61|362.91|364.63|362.93|364.68|362.98|364.61|362.91|16
1729095380000|2024-10-16 16:16:20|364.67|362.97|364.37|362.67|364.67|362.97|364.37|362.67|18
1729095390000|2024-10-16 16:16:30|364.35|362.65|364.09|362.39|364.35|362.65|364.09|362.39|28
1729095400000|2024-10-16 16:16:40|364.07|362.37|363.83|362.13|364.1|362.4|363.83|362.13|21
1729095410000|2024-10-16 16:16:50|363.79|362.09|363.78|362.08|363.84|362.14|363.71|362.01|20
1729095420000|2024-10-16 16:17:00|363.79|362.09|364.08|362.38|364.08|362.38|363.77|362.07|12
1729095430000|2024-10-16 16:17:10|364.11|362.41|364.3|362.6|364.37|362.67|364.11|362.41|18
1729095440000|2024-10-16 16:17:20|364.29|362.59|364.16|362.46|364.38|362.68|364.16|362.46|19
1729095450000|2024-10-16 16:17:30|364.14|362.44|364|362.3|364.15|362.45|363.99|362.29|17
1729095460000|2024-10-16 16:17:40|363.99|362.29|364.13|362.43|364.21|362.51|363.99|362.29|16
1729095470000|2024-10-16 16:17:50|364.11|362.41|364.06|362.36|364.11|362.41|364.05|362.35|11
1729095480000|2024-10-16 16:18:00|364.05|362.35|364.04|362.34|364.12|362.42|364.02|362.32|23
1729095490000|2024-10-16 16:18:10|364.03|362.33|363.76|362.06|364.07|362.37|363.76|362.06|22
1729095500000|2024-10-16 16:18:20|363.77|362.07|364.03|362.33|364.03|362.33|363.77|362.07|15
1729095510000|2024-10-16 16:18:30|364.05|362.35|364.15|362.45|364.4|362.7|364.05|362.35|28
1729095520000|2024-10-16 16:18:40|364.17|362.47|364.25|362.55|364.33|362.63|364.12|362.42|20
1729095530000|2024-10-16 16:18:50|364.29|362.59|364.35|362.65|364.35|362.65|364.23|362.53|20
1729095540000|2024-10-16 16:19:00|364.36|362.66|364.74|363.04|364.76|363.06|364.35|362.65|22
1729095550000|2024-10-16 16:19:10|364.76|363.06|364.81|363.11|364.9|363.2|364.76|363.06|19
1729095560000|2024-10-16 16:19:20|364.87|363.17|364.93|363.23|364.95|363.25|364.86|363.16|21
1729095570000|2024-10-16 16:19:30|364.97|363.27|365.28|363.58|365.3|363.6|364.97|363.27|24
1729095580000|2024-10-16 16:19:40|365.27|363.57|365.15|363.45|365.32|363.62|365.09|363.39|21
1729095590000|2024-10-16 16:19:50|365.16|363.46|365.07|363.37|365.17|363.47|365.04|363.34|15
1729095600000|2024-10-16 16:20:00|365.06|363.36|365.3|363.6|365.38|363.68|365.03|363.33|30
1729095610000|2024-10-16 16:20:10|365.27|363.57|365.07|363.37|365.27|363.57|365.07|363.37|22
1729095620000|2024-10-16 16:20:20|365.05|363.35|365.03|363.33|365.11|363.41|365.02|363.32|19
1729095630000|2024-10-16 16:20:30|365.02|363.32|364.78|363.08|365.03|363.33|364.72|363.02|18
1729095640000|2024-10-16 16:20:40|364.8|363.1|364.6|362.9|364.85|363.15|364.6|362.9|12
1729095650000|2024-10-16 16:20:50|364.57|362.87|364.47|362.77|364.6|362.9|364.47|362.77|21
1729095660000|2024-10-16 16:21:00|364.46|362.76|364.63|362.93|364.67|362.97|364.45|362.75|16
1729095670000|2024-10-16 16:21:10|364.64|362.94|364.73|363.03|364.73|363.03|364.59|362.89|12
1729095680000|2024-10-16 16:21:20|364.68|362.98|364.39|362.69|364.68|362.98|364.25|362.55|15
1729095690000|2024-10-16 16:21:30|364.4|362.7|364.48|362.78|364.49|362.79|364.4|362.7|10
1729095700000|2024-10-16 16:21:40|364.55|362.85|364.74|363.04|364.83|363.13|364.55|362.85|17
1729095710000|2024-10-16 16:21:50|364.72|363.02|364.6|362.9|364.72|363.02|364.52|362.82|18
1729095720000|2024-10-16 16:22:00|364.56|362.86|364.43|362.73|364.56|362.86|364.41|362.71|16
1729095740000|2024-10-16 16:22:20|364.44|362.74|364.56|362.86|364.56|362.86|364.44|362.74|13
1729095750000|2024-10-16 16:22:30|364.57|362.87|365.05|363.35|365.05|363.35|364.57|362.87|22
1729095760000|2024-10-16 16:22:40|365.09|363.39|365.28|363.58|365.34|363.64|365.07|363.37|20
1729095770000|2024-10-16 16:22:50|365.29|363.59|365.25|363.55|365.36|363.66|365.25|363.55|22
1729095780000|2024-10-16 16:23:00|365.2|363.5|365.29|363.59|365.29|363.59|365.13|363.43|27
1729095790000|2024-10-16 16:23:10|365.41|363.71|365.15|363.45|365.41|363.71|365.15|363.45|26
1729095800000|2024-10-16 16:23:20|365.14|363.44|365.03|363.33|365.15|363.45|365.03|363.33|14
1729095810000|2024-10-16 16:23:30|365.02|363.32|365.02|363.32|365.09|363.39|365.02|363.32|12
1729095820000|2024-10-16 16:23:40|365.01|363.31|365.04|363.34|365.05|363.35|365|363.3|6
1729095830000|2024-10-16 16:23:50|365.06|363.36|365.02|363.32|365.11|363.41|365.01|363.31|16
1729095840000|2024-10-16 16:24:00|365.01|363.31|365.27|363.57|365.28|363.58|365.01|363.31|20
1729095850000|2024-10-16 16:24:10|365.29|363.59|365.16|363.46|365.3|363.6|365.16|363.46|28
1729095860000|2024-10-16 16:24:20|365.13|363.43|365.05|363.35|365.13|363.43|365.04|363.34|12
1729095870000|2024-10-16 16:24:30|365.04|363.34|365|363.3|365.04|363.34|365|363.3|5
1729095880000|2024-10-16 16:24:40|364.76|363.06|364.51|362.81|364.76|363.06|364.51|362.81|19
1729095890000|2024-10-16 16:24:50|364.49|362.79|364.16|362.46|364.49|362.79|364.16|362.46|8
1729095900000|2024-10-16 16:25:00|364.13|362.43|364.45|362.75|364.47|362.77|364.13|362.43|23
1729095910000|2024-10-16 16:25:10|364.47|362.77|364.45|362.75|364.51|362.81|364.45|362.75|18
1729095920000|2024-10-16 16:25:20|364.44|362.74|364.62|362.92|364.62|362.92|364.35|362.65|28
1729095930000|2024-10-16 16:25:30|364.63|362.93|364.5|362.8|364.68|362.98|364.5|362.8|14
1729095940000|2024-10-16 16:25:40|364.49|362.79|364.63|362.93|364.79|363.09|364.48|362.78|19
1729095950000|2024-10-16 16:25:50|364.51|362.81|364.37|362.67|364.51|362.81|364.19|362.49|21
1729095960000|2024-10-16 16:26:00|364.33|362.63|364.41|362.71|364.42|362.72|364.33|362.63|4
1729095970000|2024-10-16 16:26:10|364.4|362.7|364.28|362.58|364.4|362.7|364.23|362.53|14
1729095980000|2024-10-16 16:26:20|364.4|362.7|364.49|362.79|364.56|362.86|364.39|362.69|19
1729095990000|2024-10-16 16:26:30|364.48|362.78|364.46|362.76|364.48|362.78|364.39|362.69|22
1729096000000|2024-10-16 16:26:40|364.44|362.74|364.56|362.86|364.62|362.92|364.44|362.74|21
1729096010000|2024-10-16 16:26:50|364.57|362.87|364.44|362.74|364.57|362.87|364.44|362.74|18
1729096020000|2024-10-16 16:27:00|364.38|362.68|364.23|362.53|364.4|362.7|364.23|362.53|17
1729096030000|2024-10-16 16:27:10|364.26|362.56|364.31|362.61|364.32|362.62|364.21|362.51|21
1729096040000|2024-10-16 16:27:20|364.25|362.55|364.04|362.34|364.28|362.58|363.84|362.14|28
1729096050000|2024-10-16 16:27:30|364.05|362.35|363.92|362.22|364.1|362.4|363.88|362.18|25
1729096060000|2024-10-16 16:27:40|363.95|362.25|363.99|362.29|364.01|362.31|363.91|362.21|23
1729096070000|2024-10-16 16:27:50|363.98|362.28|363.84|362.14|363.99|362.29|363.84|362.14|18
1729096080000|2024-10-16 16:28:00|363.85|362.15|363.88|362.18|363.98|362.28|363.85|362.15|20
1729096090000|2024-10-16 16:28:10|363.85|362.15|364.08|362.38|364.15|362.45|363.85|362.15|14
1729096100000|2024-10-16 16:28:20|364.06|362.36|364.06|362.36|364.07|362.37|363.93|362.23|22
1729096110000|2024-10-16 16:28:30|364.07|362.37|363.87|362.17|364.07|362.37|363.87|362.17|8
1729096120000|2024-10-16 16:28:40|363.86|362.16|363.9|362.2|363.91|362.21|363.83|362.13|17
1729096130000|2024-10-16 16:28:50|363.91|362.21|363.94|362.24|363.97|362.27|363.84|362.14|22
1729096140000|2024-10-16 16:29:00|363.95|362.25|364.19|362.49|364.2|362.5|363.95|362.25|25
1729096150000|2024-10-16 16:29:10|364.2|362.5|363.88|362.18|364.2|362.5|363.88|362.18|20
1729096160000|2024-10-16 16:29:20|363.85|362.15|363.84|362.14|363.91|362.21|363.83|362.13|16
1729096170000|2024-10-16 16:29:30|363.85|362.15|363.89|362.19|363.89|362.19|363.84|362.14|13
1729096180000|2024-10-16 16:29:40|363.9|362.2|364.05|362.35|364.08|362.38|363.9|362.2|22
1729096190000|2024-10-16 16:29:50|364.07|362.37|364.17|362.47|364.17|362.47|364.07|362.37|14
1729096200000|2024-10-16 16:30:00|364.2|362.5|364.24|362.54|364.41|362.71|364.2|362.5|21
1729096210000|2024-10-16 16:30:10|364.22|362.52|363.87|362.17|364.22|362.52|363.87|362.17|14
1729096220000|2024-10-16 16:30:20|363.86|362.16|364.05|362.35|364.05|362.35|363.76|362.06|8
1729096230000|2024-10-16 16:30:30|364.01|362.31|363.87|362.17|364.13|362.43|363.87|362.17|17
1729096240000|2024-10-16 16:30:40|363.89|362.19|363.88|362.18|363.89|362.19|363.86|362.16|4
1729096250000|2024-10-16 16:30:50|363.89|362.19|363.92|362.22|363.92|362.22|363.86|362.16|10
1729096260000|2024-10-16 16:31:00|364.02|362.32|363.8|362.1|364.03|362.33|363.8|362.1|9
1729096270000|2024-10-16 16:31:10|363.73|362.03|363.55|361.85|363.91|362.21|363.55|361.85|25
1729096280000|2024-10-16 16:31:20|363.47|361.77|363.27|361.57|363.47|361.77|363.26|361.56|18
1729096290000|2024-10-16 16:31:30|363.26|361.56|363.12|361.42|363.31|361.61|363.11|361.41|25
1729096300000|2024-10-16 16:31:40|363.11|361.41|363.25|361.55|363.27|361.57|363.11|361.41|18
1729096310000|2024-10-16 16:31:50|363.26|361.56|363.23|361.53|363.3|361.6|363.23|361.53|10
1729096320000|2024-10-16 16:32:00|363.24|361.54|363.42|361.72|363.55|361.85|363.24|361.54|17
1729096330000|2024-10-16 16:32:10|363.39|361.69|363.2|361.5|363.39|361.69|363.19|361.49|16
1729096340000|2024-10-16 16:32:20|363.19|361.49|363.73|362.03|363.73|362.03|363.19|361.49|16
1729096350000|2024-10-16 16:32:30|363.81|362.11|363.84|362.14|363.89|362.19|363.72|362.02|22
1729096360000|2024-10-16 16:32:40|363.85|362.15|363.86|362.16|363.98|362.28|363.85|362.15|18
1729096370000|2024-10-16 16:32:50|363.85|362.15|363.71|362.01|363.85|362.15|363.71|362.01|3
1729096380000|2024-10-16 16:33:00|363.69|361.99|363.48|361.78|363.69|361.99|363.47|361.77|16
1729096390000|2024-10-16 16:33:10|363.49|361.79|363.43|361.73|363.53|361.83|363.41|361.71|22
1729096400000|2024-10-16 16:33:20|363.47|361.77|363.17|361.47|363.47|361.77|363.17|361.47|13
1729096410000|2024-10-16 16:33:30|363.03|361.33|362.94|361.24|363.03|361.33|362.83|361.13|20
1729096420000|2024-10-16 16:33:40|362.95|361.25|362.97|361.27|362.97|361.27|362.93|361.23|7
1729096430000|2024-10-16 16:33:50|362.98|361.28|362.7|361|362.98|361.28|362.7|361|8
1729096440000|2024-10-16 16:34:00|362.69|360.99|362.62|360.92|362.69|360.99|362.62|360.92|5
1729096450000|2024-10-16 16:34:10|362.52|360.82|362.43|360.73|362.52|360.82|362.43|360.73|2
1729096480000|2024-10-16 16:34:40|362.4|360.7|362.06|360.36|362.4|360.7|362.02|360.32|13
1729096490000|2024-10-16 16:34:50|362.05|360.35|361.8|360.1|362.09|360.39|361.8|360.1|17
1729096500000|2024-10-16 16:35:00|361.82|360.12|362.14|360.44|362.16|360.46|361.82|360.12|29
1729096510000|2024-10-16 16:35:10|362.12|360.42|362.16|360.46|362.16|360.46|362.08|360.38|16
1729096520000|2024-10-16 16:35:20|362.23|360.53|362.35|360.65|362.48|360.78|362.23|360.53|22
1729096530000|2024-10-16 16:35:30|362.34|360.64|362.06|360.36|362.39|360.69|362.02|360.32|17
1729096540000|2024-10-16 16:35:40|362.07|360.37|362.18|360.48|362.21|360.51|361.99|360.29|23
1729096550000|2024-10-16 16:35:50|362.22|360.52|362.3|360.6|362.3|360.6|362.2|360.5|20
1729096560000|2024-10-16 16:36:00|362.31|360.61|362.55|360.85|362.55|360.85|362.28|360.58|21
1729096570000|2024-10-16 16:36:10|362.62|360.92|362.38|360.68|362.68|360.98|362.33|360.63|21
1729096580000|2024-10-16 16:36:20|362.39|360.69|362.26|360.56|362.42|360.72|362.25|360.55|23
1729096590000|2024-10-16 16:36:30|362.27|360.57|362.72|361.02|362.81|361.11|362.27|360.57|18
1729096600000|2024-10-16 16:36:40|362.71|361.01|362.51|360.81|362.71|361.01|362.51|360.81|13
1729096610000|2024-10-16 16:36:50|362.47|360.77|362.25|360.55|362.47|360.77|362.25|360.55|8
1729096620000|2024-10-16 16:37:00|362.22|360.52|362.07|360.37|362.22|360.52|362.07|360.37|9
1729096630000|2024-10-16 16:37:10|362.11|360.41|362.56|360.86|362.56|360.86|362.11|360.41|21
1729096640000|2024-10-16 16:37:20|362.55|360.85|362.58|360.88|362.61|360.91|362.45|360.75|28
1729096650000|2024-10-16 16:37:30|362.55|360.85|362.51|360.81|362.6|360.9|362.44|360.74|26
1729096660000|2024-10-16 16:37:40|362.52|360.82|363.13|361.43|363.22|361.52|362.52|360.82|18
1729096670000|2024-10-16 16:37:50|363.01|361.31|362.95|361.25|363.01|361.31|362.87|361.17|19
1729096680000|2024-10-16 16:38:00|362.96|361.26|363.43|361.73|363.44|361.74|362.96|361.26|24
1729096690000|2024-10-16 16:38:10|363.42|361.72|363.49|361.79|363.49|361.79|363.39|361.69|22
1729096700000|2024-10-16 16:38:20|363.48|361.78|363.42|361.72|363.52|361.82|363.35|361.65|32
1729096710000|2024-10-16 16:38:30|363.4|361.7|363.36|361.66|363.5|361.8|363.33|361.63|26
1729096720000|2024-10-16 16:38:40|363.33|361.63|363.21|361.51|363.33|361.63|363.19|361.49|22
1729096730000|2024-10-16 16:38:50|363.24|361.54|363.45|361.75|363.45|361.75|363.12|361.42|26
1729096740000|2024-10-16 16:39:00|363.44|361.74|363.7|362|363.71|362.01|363.44|361.74|21
1729096750000|2024-10-16 16:39:10|363.65|361.95|363.75|362.05|363.8|362.1|363.61|361.91|21
1729096760000|2024-10-16 16:39:20|363.74|362.04|363.95|362.25|364.04|362.34|363.74|362.04|19
1729096770000|2024-10-16 16:39:30|363.94|362.24|363.86|362.16|363.96|362.26|363.83|362.13|22
1729096780000|2024-10-16 16:39:40|363.88|362.18|363.88|362.18|363.96|362.26|363.83|362.13|20
1729096790000|2024-10-16 16:39:50|363.87|362.17|363.93|362.23|363.96|362.26|363.87|362.17|13
1729096800000|2024-10-16 16:40:00|363.94|362.24|364.2|362.5|364.21|362.51|363.94|362.24|18
1729096810000|2024-10-16 16:40:10|364.16|362.46|364.14|362.44|364.16|362.46|364.04|362.34|18
1729096820000|2024-10-16 16:40:20|364.13|362.43|364.14|362.44|364.17|362.47|364.13|362.43|12
1729096830000|2024-10-16 16:40:30|364.13|362.43|363.45|361.75|364.13|362.43|363.45|361.75|24
1729096840000|2024-10-16 16:40:40|363.47|361.77|363.46|361.76|363.51|361.81|363.39|361.69|25
1729096850000|2024-10-16 16:40:50|363.47|361.77|363.48|361.78|363.51|361.81|363.47|361.77|11
1729096860000|2024-10-16 16:41:00|363.44|361.74|363.57|361.87|363.58|361.88|363.32|361.62|21
1729096870000|2024-10-16 16:41:10|363.58|361.88|363.95|362.25|364.01|362.31|363.58|361.88|17
1729096880000|2024-10-16 16:41:20|364.02|362.32|364.09|362.39|364.16|362.46|364|362.3|22
1729096890000|2024-10-16 16:41:30|364.11|362.41|364.51|362.81|364.52|362.82|364.11|362.41|16
1729096900000|2024-10-16 16:41:40|364.52|362.82|364.5|362.8|364.52|362.82|364.45|362.75|18
1729096910000|2024-10-16 16:41:50|364.51|362.81|364.2|362.5|364.51|362.81|364.18|362.48|14
1729096920000|2024-10-16 16:42:00|364.19|362.49|364.28|362.58|364.35|362.65|364.19|362.49|12
1729096930000|2024-10-16 16:42:10|364.16|362.46|363.92|362.22|364.18|362.48|363.92|362.22|15
1729096940000|2024-10-16 16:42:20|363.93|362.23|363.9|362.2|363.96|362.26|363.89|362.19|14
1729096950000|2024-10-16 16:42:30|363.89|362.19|363.79|362.09|363.89|362.19|363.77|362.07|14
1729096960000|2024-10-16 16:42:40|363.75|362.05|363.64|361.94|363.81|362.11|363.64|361.94|22
1729096970000|2024-10-16 16:42:50|363.66|361.96|363.69|361.99|363.69|361.99|363.55|361.85|23
1729096980000|2024-10-16 16:43:00|363.68|361.98|363.97|362.27|363.97|362.27|363.68|361.98|18
1729096990000|2024-10-16 16:43:10|363.98|362.28|364.11|362.41|364.11|362.41|363.98|362.28|14
1729097000000|2024-10-16 16:43:20|364.12|362.42|364.11|362.41|364.15|362.45|364.11|362.41|7
1729097010000|2024-10-16 16:43:30|364.13|362.43|364.28|362.58|364.28|362.58|364.13|362.43|15
1729097020000|2024-10-16 16:43:40|364.3|362.6|364.47|362.77|364.5|362.8|364.28|362.58|20
1729097030000|2024-10-16 16:43:50|364.46|362.76|364.28|362.58|364.46|362.76|364.28|362.58|19
1729097040000|2024-10-16 16:44:00|364.29|362.59|364.26|362.56|364.3|362.6|364.26|362.56|9
1729097050000|2024-10-16 16:44:10|364.2|362.5|364.05|362.35|364.24|362.54|364.05|362.35|13
1729097060000|2024-10-16 16:44:20|363.88|362.18|363.59|361.89|363.95|362.25|363.55|361.85|27
1729097070000|2024-10-16 16:44:30|363.61|361.91|363.59|361.89|363.61|361.91|363.59|361.89|9
1729097080000|2024-10-16 16:44:40|363.6|361.9|363.7|362|363.71|362.01|363.6|361.9|9
1729097090000|2024-10-16 16:44:50|363.71|362.01|363.77|362.07|363.77|362.07|363.71|362.01|7
1729097100000|2024-10-16 16:45:00|363.76|362.06|363.54|361.84|363.77|362.07|363.54|361.84|17
1729097110000|2024-10-16 16:45:10|363.44|361.74|363.23|361.53|363.44|361.74|363.21|361.51|16
1729097120000|2024-10-16 16:45:20|363.25|361.55|363.25|361.55|363.33|361.63|363.22|361.52|23
1729097130000|2024-10-16 16:45:30|363.22|361.52|363.5|361.8|363.5|361.8|363.2|361.5|17
1729097140000|2024-10-16 16:45:40|363.48|361.78|363.49|361.79|363.51|361.81|363.44|361.74|19
1729097150000|2024-10-16 16:45:50|363.5|361.8|362.95|361.25|363.52|361.82|362.88|361.18|23
1729097160000|2024-10-16 16:46:00|362.96|361.26|363.03|361.33|363.03|361.33|362.93|361.23|19
1729097170000|2024-10-16 16:46:10|363.04|361.34|363.36|361.66|363.36|361.66|363.04|361.34|22
1729097180000|2024-10-16 16:46:20|363.37|361.67|363.73|362.03|363.73|362.03|363.37|361.67|16
1729097190000|2024-10-16 16:46:30|363.72|362.02|363.61|361.91|363.72|362.02|363.54|361.84|19
1729097200000|2024-10-16 16:46:40|363.63|361.93|363.62|361.92|363.65|361.95|363.6|361.9|11
1729097210000|2024-10-16 16:46:50|363.64|361.94|363.71|362.01|363.73|362.03|363.64|361.94|13
1729097220000|2024-10-16 16:47:00|363.7|362|363.62|361.92|363.7|362|363.54|361.84|17
1729097230000|2024-10-16 16:47:10|363.65|361.95|363.76|362.06|363.76|362.06|363.65|361.95|9
1729097240000|2024-10-16 16:47:20|363.77|362.07|363.7|362|363.8|362.1|363.7|362|8
1729097250000|2024-10-16 16:47:30|363.69|361.99|363.83|362.13|363.83|362.13|363.68|361.98|17
1729097260000|2024-10-16 16:47:40|363.84|362.14|364.07|362.37|364.11|362.41|363.84|362.14|17
1729097270000|2024-10-16 16:47:50|364.08|362.38|364.1|362.4|364.11|362.41|364.08|362.38|17
1729097280000|2024-10-16 16:48:00|364.07|362.37|364.1|362.4|364.18|362.48|363.99|362.29|23
1729097290000|2024-10-16 16:48:10|364.09|362.39|364.14|362.44|364.21|362.51|364.09|362.39|15
1729097300000|2024-10-16 16:48:20|364.13|362.43|363.92|362.22|364.13|362.43|363.89|362.19|20
1729097310000|2024-10-16 16:48:30|363.94|362.24|363.97|362.27|363.98|362.28|363.93|362.23|9
1729097320000|2024-10-16 16:48:40|363.98|362.28|364.06|362.36|364.06|362.36|363.97|362.27|13
1729097330000|2024-10-16 16:48:50|364.07|362.37|364.06|362.36|364.09|362.39|363.96|362.26|11
1729097340000|2024-10-16 16:49:00|364.05|362.35|363.99|362.29|364.05|362.35|363.86|362.16|18
1729097350000|2024-10-16 16:49:10|364.05|362.35|364.2|362.5|364.2|362.5|364.04|362.34|15
1729097360000|2024-10-16 16:49:20|364.19|362.49|364.03|362.33|364.2|362.5|364.03|362.33|13
1729097370000|2024-10-16 16:49:30|364.04|362.34|364.18|362.48|364.22|362.52|364.04|362.34|18
1729097380000|2024-10-16 16:49:40|364.19|362.49|364.23|362.53|364.23|362.53|364.17|362.47|16
1729097390000|2024-10-16 16:49:50|364.22|362.52|363.58|361.88|364.22|362.52|363.54|361.84|16
1729097400000|2024-10-16 16:50:00|363.59|361.89|363.98|362.28|363.99|362.29|363.59|361.89|19
1729097410000|2024-10-16 16:50:10|364.05|362.35|364.04|362.34|364.27|362.57|364.04|362.34|27
1729097420000|2024-10-16 16:50:20|363.9|362.2|363.8|362.1|363.9|362.2|363.71|362.01|11
1729097430000|2024-10-16 16:50:30|363.81|362.11|364.04|362.34|364.05|362.35|363.81|362.11|18
1729097440000|2024-10-16 16:50:40|364.05|362.35|364.11|362.41|364.13|362.43|364.04|362.34|21
1729097450000|2024-10-16 16:50:50|364.1|362.4|364.26|362.56|364.32|362.62|364.1|362.4|20
1729097460000|2024-10-16 16:51:00|364.35|362.65|364.65|362.95|364.65|362.95|364.35|362.65|23
1729097470000|2024-10-16 16:51:10|364.66|362.96|364.65|362.95|364.77|363.07|364.63|362.93|19
1729097480000|2024-10-16 16:51:20|364.69|362.99|364.9|363.2|364.91|363.21|364.67|362.97|25
1729097490000|2024-10-16 16:51:30|364.89|363.19|364.88|363.18|364.91|363.21|364.87|363.17|13
1729097500000|2024-10-16 16:51:40|364.86|363.16|364.8|363.1|364.88|363.18|364.79|363.09|21
1729097510000|2024-10-16 16:51:50|364.81|363.11|364.82|363.12|364.82|363.12|364.8|363.1|6
1729097520000|2024-10-16 16:52:00|364.89|363.19|365.11|363.41|365.11|363.41|364.89|363.19|15
1729097530000|2024-10-16 16:52:10|365.13|363.43|365.01|363.31|365.18|363.48|365.01|363.31|16
1729097540000|2024-10-16 16:52:20|365.02|363.32|365.19|363.49|365.19|363.49|364.97|363.27|14
1729097550000|2024-10-16 16:52:30|365.2|363.5|364.99|363.29|365.23|363.53|364.99|363.29|16
1729097560000|2024-10-16 16:52:40|364.97|363.27|365.02|363.32|365.02|363.32|364.96|363.26|14
1729097570000|2024-10-16 16:52:50|365.03|363.33|365.12|363.42|365.14|363.44|365.03|363.33|20
1729097580000|2024-10-16 16:53:00|365.11|363.41|365.05|363.35|365.12|363.42|365.05|363.35|17
1729097590000|2024-10-16 16:53:10|365.01|363.31|365.08|363.38|365.08|363.38|364.91|363.21|17
1729097600000|2024-10-16 16:53:20|365.07|363.37|364.93|363.23|365.07|363.37|364.86|363.16|15
1729097610000|2024-10-16 16:53:30|364.9|363.2|365.1|363.4|365.11|363.41|364.9|363.2|20
1729097620000|2024-10-16 16:53:40|365.09|363.39|365.15|363.45|365.16|363.46|365.09|363.39|15
1729097630000|2024-10-16 16:53:50|365.16|363.46|365.11|363.41|365.16|363.46|365.1|363.4|10
1729097640000|2024-10-16 16:54:00|365.12|363.42|365.07|363.37|365.17|363.47|365.06|363.36|16
1729097650000|2024-10-16 16:54:10|365.05|363.35|365.04|363.34|365.05|363.35|364.91|363.21|22
1729097660000|2024-10-16 16:54:20|365.03|363.33|365.17|363.47|365.23|363.53|365.02|363.32|15
1729097670000|2024-10-16 16:54:30|365.18|363.48|365.26|363.56|365.26|363.56|365.17|363.47|18
1729097680000|2024-10-16 16:54:40|365.27|363.57|365.02|363.32|365.29|363.59|365.02|363.32|5
1729097690000|2024-10-16 16:54:50|365.04|363.34|365.22|363.52|365.24|363.54|365.04|363.34|14
1729097700000|2024-10-16 16:55:00|365.2|363.5|365.37|363.67|365.45|363.75|365.2|363.5|22
1729097710000|2024-10-16 16:55:10|365.38|363.68|365.43|363.73|365.46|363.76|365.37|363.67|18
1729097720000|2024-10-16 16:55:20|365.42|363.72|365.3|363.6|365.48|363.78|365.22|363.52|21
1729097730000|2024-10-16 16:55:30|365.29|363.59|365.42|363.72|365.44|363.74|365.25|363.55|21
1729097740000|2024-10-16 16:55:40|365.43|363.73|365.29|363.59|365.43|363.73|365.2|363.5|16
1729097750000|2024-10-16 16:55:50|365.32|363.62|365.55|363.85|365.57|363.87|365.31|363.61|19
1729097760000|2024-10-16 16:56:00|365.54|363.84|365.55|363.85|365.58|363.88|365.53|363.83|12
1729097770000|2024-10-16 16:56:10|365.46|363.76|365.39|363.69|365.46|363.76|365.35|363.65|21
1729097780000|2024-10-16 16:56:20|365.44|363.74|365.35|363.65|365.44|363.74|365.35|363.65|11
1729097790000|2024-10-16 16:56:30|365.36|363.66|365.35|363.65|365.38|363.68|365.35|363.65|6
1729097810000|2024-10-16 16:56:50|365.23|363.53|364.91|363.21|365.23|363.53|364.91|363.21|7
1729097840000|2024-10-16 16:57:20|364.96|363.26|365.11|363.41|365.13|363.43|364.96|363.26|13
1729097850000|2024-10-16 16:57:30|365.09|363.39|364.93|363.23|365.09|363.39|364.93|363.23|11
1729097860000|2024-10-16 16:57:40|364.92|363.22|364.87|363.17|364.92|363.22|364.85|363.15|15
1729097870000|2024-10-16 16:57:50|364.83|363.13|364.82|363.12|364.86|363.16|364.78|363.08|15
1729097880000|2024-10-16 16:58:00|364.81|363.11|364.85|363.15|364.91|363.21|364.7|363|19
1729097890000|2024-10-16 16:58:10|364.86|363.16|365.1|363.4|365.1|363.4|364.83|363.13|21
1729097900000|2024-10-16 16:58:20|365.12|363.42|364.98|363.28|365.12|363.42|364.98|363.28|21
1729097910000|2024-10-16 16:58:30|364.87|363.17|364.85|363.15|364.87|363.17|364.82|363.12|6
1729097920000|2024-10-16 16:58:40|364.81|363.11|364.82|363.12|364.9|363.2|364.8|363.1|18
1729097930000|2024-10-16 16:58:50|364.84|363.14|364.81|363.11|364.85|363.15|364.73|363.03|19
1729097940000|2024-10-16 16:59:00|364.82|363.12|364.89|363.19|364.9|363.2|364.82|363.12|17
1729097950000|2024-10-16 16:59:10|364.9|363.2|365.13|363.43|365.13|363.43|364.9|363.2|7
1729097960000|2024-10-16 16:59:20|365.12|363.42|365.09|363.39|365.14|363.44|364.97|363.27|23
1729097970000|2024-10-16 16:59:30|365.1|363.4|365.03|363.33|365.16|363.46|364.96|363.26|23
1729097980000|2024-10-16 16:59:40|365.04|363.34|365.23|363.53|365.23|363.53|365.04|363.34|7
1729097990000|2024-10-16 16:59:50|365.28|363.58|365.14|363.44|365.29|363.59|365.12|363.42|19
1729098000000|2024-10-16 17:00:00|365.15|363.45|365.12|363.42|365.24|363.54|365.08|363.38|13
1729098010000|2024-10-16 17:00:10|365.14|363.44|365.05|363.35|365.25|363.55|365.01|363.31|23
1729098020000|2024-10-16 17:00:20|365.06|363.36|364.9|363.2|365.06|363.36|364.86|363.16|12
1729098030000|2024-10-16 17:00:30|364.89|363.19|365.16|363.46|365.16|363.46|364.89|363.19|14
1729098040000|2024-10-16 17:00:40|365.17|363.47|365.22|363.52|365.23|363.53|365.17|363.47|8
1729098050000|2024-10-16 17:00:50|365.24|363.54|365.31|363.61|365.38|363.68|365.24|363.54|12
1729098060000|2024-10-16 17:01:00|365.33|363.63|365.2|363.5|365.36|363.66|365.14|363.44|19
1729098070000|2024-10-16 17:01:10|365.21|363.51|365.43|363.73|365.43|363.73|365.21|363.51|12
1729098080000|2024-10-16 17:01:20|365.44|363.74|365.44|363.74|365.45|363.75|365.31|363.61|15
1729098090000|2024-10-16 17:01:30|365.45|363.75|365.56|363.86|365.61|363.91|365.45|363.75|20
1729098100000|2024-10-16 17:01:40|365.55|363.85|365.83|364.13|365.85|364.15|365.55|363.85|21
1729098110000|2024-10-16 17:01:50|365.82|364.12|365.7|364|365.82|364.12|365.67|363.97|18
1729098120000|2024-10-16 17:02:00|365.82|364.12|365.6|363.9|365.84|364.14|365.57|363.87|23
1729098130000|2024-10-16 17:02:10|365.59|363.89|365.69|363.99|365.69|363.99|365.59|363.89|20
1729098140000|2024-10-16 17:02:20|365.7|364|365.72|364.02|365.72|364.02|365.7|364|3
1729098150000|2024-10-16 17:02:30|365.81|364.11|365.72|364.02|365.84|364.14|365.68|363.98|19
1729098160000|2024-10-16 17:02:40|365.71|364.01|365.7|364|365.76|364.06|365.7|364|14
1729098170000|2024-10-16 17:02:50|365.73|364.03|365.81|364.11|365.82|364.12|365.73|364.03|17
1729098180000|2024-10-16 17:03:00|365.8|364.1|365.75|364.05|365.81|364.11|365.72|364.02|20
1729098190000|2024-10-16 17:03:10|365.74|364.04|365.9|364.2|365.95|364.25|365.74|364.04|22
1729098200000|2024-10-16 17:03:20|365.91|364.21|366.18|364.48|366.19|364.49|365.91|364.21|25
1729098210000|2024-10-16 17:03:30|366.14|364.44|366.06|364.36|366.14|364.44|366.06|364.36|15
1729098220000|2024-10-16 17:03:40|366.05|364.35|366.16|364.46|366.18|364.48|366.05|364.35|17
1729098230000|2024-10-16 17:03:50|366.13|364.43|366.1|364.4|366.16|364.46|366.08|364.38|17
1729098240000|2024-10-16 17:04:00|366.09|364.39|366.24|364.54|366.32|364.62|366.09|364.39|22
1729098250000|2024-10-16 17:04:10|366.25|364.55|366.24|364.54|366.26|364.56|366.22|364.52|15
1729098260000|2024-10-16 17:04:20|366.26|364.56|366.44|364.74|366.44|364.74|366.25|364.55|18
1729098270000|2024-10-16 17:04:30|366.45|364.75|366.45|364.75|366.45|364.75|366.44|364.74|3
1729098280000|2024-10-16 17:04:40|366.46|364.76|366.45|364.75|366.46|364.76|366.45|364.75|4
1729098290000|2024-10-16 17:04:50|366.46|364.76|366.48|364.78|366.48|364.78|366.44|364.74|5
1729098300000|2024-10-16 17:05:00|366.47|364.77|366.48|364.78|366.48|364.78|366.43|364.73|7
1729098310000|2024-10-16 17:05:10|366.52|364.82|366.54|364.84|366.56|364.86|366.52|364.82|6
1729098320000|2024-10-16 17:05:20|366.55|364.85|366.48|364.78|366.55|364.85|366.48|364.78|6
1729098330000|2024-10-16 17:05:30|366.45|364.75|366.42|364.72|366.45|364.75|366.34|364.64|19
1729098340000|2024-10-16 17:05:40|366.43|364.73|366.34|364.64|366.44|364.74|366.33|364.63|12
1729098350000|2024-10-16 17:05:50|366.22|364.52|366.09|364.39|366.22|364.52|366.05|364.35|19
1729098360000|2024-10-16 17:06:00|366.17|364.47|366.31|364.61|366.31|364.61|366.16|364.46|14
1729098370000|2024-10-16 17:06:10|366.3|364.6|366.03|364.33|366.3|364.6|366.02|364.32|17
1729098380000|2024-10-16 17:06:20|366.02|364.32|365.89|364.19|366.05|364.35|365.85|364.15|16
1729098390000|2024-10-16 17:06:30|365.9|364.2|365.87|364.17|365.95|364.25|365.87|364.17|15
1729098400000|2024-10-16 17:06:40|365.86|364.16|365.82|364.12|365.9|364.2|365.66|363.96|21
1729098410000|2024-10-16 17:06:50|365.87|364.17|365.96|364.26|365.98|364.28|365.87|364.17|8
1729098420000|2024-10-16 17:07:00|365.95|364.25|366.41|364.71|366.45|364.75|365.95|364.25|19
1729098430000|2024-10-16 17:07:10|366.42|364.72|366.4|364.7|366.46|364.76|366.4|364.7|8
1729098440000|2024-10-16 17:07:20|366.42|364.72|366.46|364.76|366.47|364.77|366.42|364.72|8
1729098450000|2024-10-16 17:07:30|366.35|364.65|366.28|364.58|366.35|364.65|366.17|364.47|18
1729098460000|2024-10-16 17:07:40|366.27|364.57|366.1|364.4|366.27|364.57|366.06|364.36|17
1729098470000|2024-10-16 17:07:50|366.12|364.42|366.05|364.35|366.15|364.45|366.05|364.35|8
1729098480000|2024-10-16 17:08:00|366.07|364.37|366.21|364.51|366.27|364.57|366.06|364.36|19
1729098490000|2024-10-16 17:08:10|366.22|364.52|366.09|364.39|366.24|364.54|366.09|364.39|11
1729098500000|2024-10-16 17:08:20|366.13|364.43|365.95|364.25|366.13|364.43|365.78|364.08|26
1729098510000|2024-10-16 17:08:30|365.96|364.26|365.93|364.23|366.03|364.33|365.9|364.2|19
1729098520000|2024-10-16 17:08:40|365.91|364.21|366.14|364.44|366.14|364.44|365.91|364.21|17
1729098530000|2024-10-16 17:08:50|366.13|364.43|366.28|364.58|366.28|364.58|366.13|364.43|16
1729098540000|2024-10-16 17:09:00|366.27|364.57|366.19|364.49|366.29|364.59|366.11|364.41|15
1729098550000|2024-10-16 17:09:10|366.2|364.5|366.12|364.42|366.21|364.51|366.12|364.42|11
1729098560000|2024-10-16 17:09:20|365.94|364.24|365.85|364.15|365.94|364.24|365.8|364.1|9
1729098570000|2024-10-16 17:09:30|365.84|364.14|365.87|364.17|365.89|364.19|365.81|364.11|17
1729098580000|2024-10-16 17:09:40|365.86|364.16|365.9|364.2|365.9|364.2|365.86|364.16|11
1729098590000|2024-10-16 17:09:50|365.89|364.19|365.97|364.27|365.97|364.27|365.89|364.19|8
1729098600000|2024-10-16 17:10:00|365.98|364.28|365.98|364.28|365.98|364.28|365.96|364.26|19
1729098610000|2024-10-16 17:10:10|365.99|364.29|366.23|364.53|366.23|364.53|365.98|364.28|18
1729098620000|2024-10-16 17:10:20|366.24|364.54|366.43|364.73|366.45|364.75|366.24|364.54|15
1729098630000|2024-10-16 17:10:30|366.44|364.74|366.57|364.87|366.6|364.9|366.44|364.74|15
1729098640000|2024-10-16 17:10:40|366.58|364.88|366.42|364.72|366.58|364.88|366.42|364.72|9
1729098650000|2024-10-16 17:10:50|366.43|364.73|366.55|364.85|366.58|364.88|366.43|364.73|13
1729098660000|2024-10-16 17:11:00|366.57|364.87|366.6|364.9|366.6|364.9|366.52|364.82|10
1729098670000|2024-10-16 17:11:10|366.61|364.91|366.63|364.93|366.63|364.93|366.61|364.91|3
1729098680000|2024-10-16 17:11:20|366.66|364.96|366.76|365.06|366.76|365.06|366.66|364.96|12
1729098690000|2024-10-16 17:11:30|366.78|365.08|366.78|365.08|366.78|365.08|366.74|365.04|9
1729098700000|2024-10-16 17:11:40|366.79|365.09|366.79|365.09|366.79|365.09|366.79|365.09|1
1729098710000|2024-10-16 17:11:50|366.8|365.1|366.72|365.02|366.8|365.1|366.7|365|9
1729098720000|2024-10-16 17:12:00|366.65|364.95|366.65|364.95|366.65|364.95|366.6|364.9|12
1729098730000|2024-10-16 17:12:10|366.59|364.89|366.4|364.7|366.6|364.9|366.39|364.69|16
1729098740000|2024-10-16 17:12:20|366.39|364.69|366.25|364.55|366.4|364.7|366.23|364.53|16
1729098750000|2024-10-16 17:12:30|366.26|364.56|366.22|364.52|366.28|364.58|366.2|364.5|11
1729098760000|2024-10-16 17:12:40|366.23|364.53|366.23|364.53|366.23|364.53|366.23|364.53|1
1729098770000|2024-10-16 17:12:50|366.24|364.54|365.66|363.96|366.24|364.54|365.65|363.95|11
1729098780000|2024-10-16 17:13:00|365.67|363.97|365.68|363.98|365.75|364.05|365.67|363.97|19
1729098790000|2024-10-16 17:13:10|365.7|364|365.75|364.05|365.75|364.05|365.68|363.98|11
1729098800000|2024-10-16 17:13:20|365.74|364.04|365.57|363.87|365.74|364.04|365.54|363.84|18
1729098810000|2024-10-16 17:13:30|365.55|363.85|365.58|363.88|365.6|363.9|365.55|363.85|11
1729098820000|2024-10-16 17:13:40|365.6|363.9|365.75|364.05|365.75|364.05|365.6|363.9|14
1729098830000|2024-10-16 17:13:50|365.73|364.03|365.69|363.99|365.73|364.03|365.69|363.99|5
1729098840000|2024-10-16 17:14:00|365.7|364|365.63|363.93|365.71|364.01|365.53|363.83|13
1729098850000|2024-10-16 17:14:10|365.61|363.91|365.44|363.74|365.66|363.96|365.42|363.72|19
1729098860000|2024-10-16 17:14:20|365.51|363.81|365.5|363.8|365.53|363.83|365.5|363.8|10
1729098870000|2024-10-16 17:14:30|365.48|363.78|365.55|363.85|365.55|363.85|365.45|363.75|15
1729098880000|2024-10-16 17:14:40|365.56|363.86|365.59|363.89|365.59|363.89|365.56|363.86|4
1729098890000|2024-10-16 17:14:50|365.6|363.9|365.66|363.96|365.66|363.96|365.6|363.9|2
1729098900000|2024-10-16 17:15:00|365.67|363.97|365.66|363.96|365.69|363.99|365.56|363.86|15
1729098910000|2024-10-16 17:15:10|365.67|363.97|365.65|363.95|365.67|363.97|365.64|363.94|10
1729098920000|2024-10-16 17:15:20|365.64|363.94|365.66|363.96|365.68|363.98|365.63|363.93|12
1729098930000|2024-10-16 17:15:30|365.67|363.97|365.8|364.1|365.82|364.12|365.67|363.97|9
1729098940000|2024-10-16 17:15:40|365.83|364.13|365.77|364.07|365.84|364.14|365.77|364.07|13
1729098950000|2024-10-16 17:15:50|365.79|364.09|365.87|364.17|365.91|364.21|365.79|364.09|11
1729098960000|2024-10-16 17:16:00|365.86|364.16|365.95|364.25|365.95|364.25|365.84|364.14|15
1729098970000|2024-10-16 17:16:10|365.96|364.26|366.04|364.34|366.12|364.42|365.96|364.26|21
1729098980000|2024-10-16 17:16:20|365.97|364.27|365.88|364.18|365.97|364.27|365.87|364.17|14
1729098990000|2024-10-16 17:16:30|365.89|364.19|365.91|364.21|365.94|364.24|365.81|364.11|18
1729099000000|2024-10-16 17:16:40|365.9|364.2|365.86|364.16|365.9|364.2|365.77|364.07|17
1729099010000|2024-10-16 17:16:50|365.88|364.18|365.87|364.17|365.97|364.27|365.87|364.17|19
1729099020000|2024-10-16 17:17:00|365.86|364.16|366.16|364.46|366.4|364.7|365.86|364.16|20
1729099030000|2024-10-16 17:17:10|366.19|364.49|366.2|364.5|366.34|364.64|366.19|364.49|21
1729099040000|2024-10-16 17:17:20|366.23|364.53|366.23|364.53|366.28|364.58|366.21|364.51|16
1729099050000|2024-10-16 17:17:30|366.22|364.52|366.15|364.45|366.22|364.52|366.14|364.44|21
1729099060000|2024-10-16 17:17:40|366.16|364.46|366.04|364.34|366.16|364.46|366.04|364.34|14
1729099070000|2024-10-16 17:17:50|366|364.3|366.02|364.32|366.02|364.32|365.87|364.17|15
1729099080000|2024-10-16 17:18:00|366.01|364.31|366.07|364.37|366.08|364.38|365.99|364.29|17
1729099090000|2024-10-16 17:18:10|366.05|364.35|365.88|364.18|366.05|364.35|365.83|364.13|20
1729099100000|2024-10-16 17:18:20|365.9|364.2|365.93|364.23|365.94|364.24|365.87|364.17|13
1729099110000|2024-10-16 17:18:30|365.94|364.24|366.07|364.37|366.08|364.38|365.94|364.24|21
1729099120000|2024-10-16 17:18:40|366.05|364.35|365.95|364.25|366.05|364.35|365.95|364.25|16
1729099130000|2024-10-16 17:18:50|365.94|364.24|366.03|364.33|366.04|364.34|365.94|364.24|15
1729099140000|2024-10-16 17:19:00|366.05|364.35|366.2|364.5|366.31|364.61|366.03|364.33|25
1729099150000|2024-10-16 17:19:10|366.15|364.45|365.96|364.26|366.15|364.45|365.96|364.26|21
1729099160000|2024-10-16 17:19:20|365.95|364.25|365.84|364.14|366|364.3|365.84|364.14|19
1729099170000|2024-10-16 17:19:30|365.85|364.15|365.57|363.87|365.96|364.26|365.57|363.87|22
1729099180000|2024-10-16 17:19:40|365.6|363.9|365.64|363.94|365.64|363.94|365.56|363.86|22
1729099190000|2024-10-16 17:19:50|365.63|363.93|365.58|363.88|365.65|363.95|365.58|363.88|14
1729099200000|2024-10-16 17:20:00|365.59|363.89|365.71|364.01|365.72|364.02|365.55|363.85|22
1729099210000|2024-10-16 17:20:10|365.74|364.04|365.65|363.95|365.83|364.13|365.65|363.95|26
1729099220000|2024-10-16 17:20:20|365.66|363.96|365.78|364.08|365.78|364.08|365.63|363.93|15
1729099230000|2024-10-16 17:20:30|365.77|364.07|366.01|364.31|366.02|364.32|365.75|364.05|20
1729099240000|2024-10-16 17:20:40|366.03|364.33|366.15|364.45|366.15|364.45|366.02|364.32|26
1729099250000|2024-10-16 17:20:50|366.16|364.46|366.37|364.67|366.38|364.68|366.16|364.46|24
1729099260000|2024-10-16 17:21:00|366.36|364.66|366.43|364.73|366.48|364.78|366.33|364.63|19
1729099270000|2024-10-16 17:21:10|366.48|364.78|366.47|364.77|366.48|364.78|366.38|364.68|18
1729099280000|2024-10-16 17:21:20|366.46|364.76|366.53|364.83|366.54|364.84|366.45|364.75|20
1729099290000|2024-10-16 17:21:30|366.56|364.86|366.53|364.83|366.58|364.88|366.52|364.82|22
1729099300000|2024-10-16 17:21:40|366.52|364.82|366.53|364.83|366.55|364.85|366.43|364.73|15
1729099310000|2024-10-16 17:21:50|366.55|364.85|366.57|364.87|366.59|364.89|366.54|364.84|16
1729099320000|2024-10-16 17:22:00|366.59|364.89|366.85|365.15|366.89|365.19|366.59|364.89|19
1729099330000|2024-10-16 17:22:10|366.83|365.13|366.9|365.2|366.91|365.21|366.83|365.13|14
1729099340000|2024-10-16 17:22:20|366.94|365.24|366.88|365.18|366.95|365.25|366.87|365.17|22
1729099350000|2024-10-16 17:22:30|366.87|365.17|366.77|365.07|366.88|365.18|366.73|365.03|22
1729099360000|2024-10-16 17:22:40|366.76|365.06|366.76|365.06|366.8|365.1|366.75|365.05|19
1729099370000|2024-10-16 17:22:50|366.75|365.05|366.83|365.13|366.83|365.13|366.75|365.05|17
1729099380000|2024-10-16 17:23:00|366.81|365.11|366.95|365.25|366.96|365.26|366.81|365.11|18
1729099390000|2024-10-16 17:23:10|366.89|365.19|366.93|365.23|366.98|365.28|366.89|365.19|11
1729099400000|2024-10-16 17:23:20|366.92|365.22|366.68|364.98|366.92|365.22|366.65|364.95|22
1729099410000|2024-10-16 17:23:30|366.67|364.97|367.04|365.34|367.05|365.35|366.67|364.97|18
1729099420000|2024-10-16 17:23:40|367.03|365.33|367.02|365.32|367.04|365.34|366.99|365.29|15
1729099430000|2024-10-16 17:23:50|367.03|365.33|366.87|365.17|367.05|365.35|366.87|365.17|21
1729099440000|2024-10-16 17:24:00|366.92|365.22|366.97|365.27|366.97|365.27|366.92|365.22|14
1729099450000|2024-10-16 17:24:10|366.95|365.25|366.84|365.14|366.95|365.25|366.8|365.1|19
1729099460000|2024-10-16 17:24:20|366.85|365.15|367|365.3|367|365.3|366.83|365.13|19
1729099470000|2024-10-16 17:24:30|367.01|365.31|366.98|365.28|367.02|365.32|366.84|365.14|18
1729099480000|2024-10-16 17:24:40|367.02|365.32|367.29|365.59|367.29|365.59|367.02|365.32|22
1729099490000|2024-10-16 17:24:50|367.27|365.57|367.23|365.53|367.33|365.63|367.23|365.53|10
1729099500000|2024-10-16 17:25:00|367.17|365.47|367.31|365.61|367.37|365.67|367.15|365.45|27
1729099510000|2024-10-16 17:25:10|367.33|365.63|367.38|365.68|367.43|365.73|367.31|365.61|19
1729099520000|2024-10-16 17:25:20|367.4|365.7|367.4|365.7|367.44|365.74|367.35|365.65|22
1729099530000|2024-10-16 17:25:30|367.39|365.69|367.38|365.68|367.43|365.73|367.35|365.65|14
1729099540000|2024-10-16 17:25:40|367.43|365.73|367.42|365.72|367.43|365.73|367.39|365.69|13
1729099550000|2024-10-16 17:25:50|367.41|365.71|367.49|365.79|367.5|365.8|367.41|365.71|23
1729099560000|2024-10-16 17:26:00|367.51|365.81|367.66|365.96|367.71|366.01|367.47|365.77|23
1729099570000|2024-10-16 17:26:10|367.6|365.9|367.64|365.94|367.71|366.01|367.55|365.85|21
1729099580000|2024-10-16 17:26:20|367.65|365.95|368.35|366.65|368.35|366.65|367.65|365.95|23
1729099590000|2024-10-16 17:26:30|368.34|366.64|368.56|366.86|368.65|366.95|368.34|366.64|27
1729099600000|2024-10-16 17:26:40|368.53|366.83|368.44|366.74|368.56|366.86|368.35|366.65|18
1729099610000|2024-10-16 17:26:50|368.43|366.73|368.37|366.67|368.46|366.76|368.37|366.67|14
1729099620000|2024-10-16 17:27:00|368.36|366.66|368.63|366.93|368.69|366.99|368.35|366.65|24
1729099630000|2024-10-16 17:27:10|368.62|366.92|368.62|366.92|368.66|366.96|368.61|366.91|20
1729099640000|2024-10-16 17:27:20|368.63|366.93|368.66|366.96|368.66|366.96|368.61|366.91|16
1729099650000|2024-10-16 17:27:30|368.67|366.97|368.75|367.05|368.75|367.05|368.65|366.95|15
1729099660000|2024-10-16 17:27:40|368.76|367.06|368.74|367.04|368.76|367.06|368.72|367.02|13
1729099670000|2024-10-16 17:27:50|368.73|367.03|368.75|367.05|368.75|367.05|368.73|367.03|11
1729099680000|2024-10-16 17:28:00|368.76|367.06|368.74|367.04|368.78|367.08|368.74|367.04|14
1729099690000|2024-10-16 17:28:10|368.71|367.01|368.7|367|368.76|367.06|368.67|366.97|15
1729099700000|2024-10-16 17:28:20|368.68|366.98|368.36|366.66|368.68|366.98|368.34|366.64|16
1729099710000|2024-10-16 17:28:30|368.38|366.68|368.33|366.63|368.39|366.69|368.3|366.6|18
1729099720000|2024-10-16 17:28:40|368.36|366.66|368.32|366.62|368.4|366.7|368.19|366.49|14
1729099730000|2024-10-16 17:28:50|368.31|366.61|368.34|366.64|368.35|366.65|368.31|366.61|5
1729099740000|2024-10-16 17:29:00|368.38|366.68|368.15|366.45|368.38|366.68|368.15|366.45|20
1729099750000|2024-10-16 17:29:10|368.13|366.43|368.13|366.43|368.17|366.47|368.13|366.43|8
1729099760000|2024-10-16 17:29:20|368.11|366.41|368.12|366.42|368.15|366.45|368.11|366.41|15
1729099770000|2024-10-16 17:29:30|368.15|366.45|368.14|366.44|368.17|366.47|368.14|366.44|16
1729099780000|2024-10-16 17:29:40|368.15|366.45|368.11|366.41|368.17|366.47|368.06|366.36|8
1729099790000|2024-10-16 17:29:50|368.09|366.39|367.94|366.24|368.09|366.39|367.9|366.2|20
1729099800000|2024-10-16 17:30:00|367.95|366.25|368.19|366.49|368.21|366.51|367.95|366.25|20
1729099810000|2024-10-16 17:30:10|368.21|366.51|368.2|366.5|368.21|366.51|368.16|366.46|22
1729099820000|2024-10-16 17:30:20|368.19|366.49|368.35|366.65|368.35|366.65|368.18|366.48|15
1729099830000|2024-10-16 17:30:30|368.36|366.66|368.53|366.83|368.55|366.85|368.35|366.65|19
1729099840000|2024-10-16 17:30:40|368.55|366.85|368.56|366.86|368.61|366.91|368.52|366.82|15
1729099850000|2024-10-16 17:30:50|368.55|366.85|368.53|366.83|368.58|366.88|368.52|366.82|14
1729099860000|2024-10-16 17:31:00|368.54|366.84|368.64|366.94|368.64|366.94|368.45|366.75|18
1729099870000|2024-10-16 17:31:10|368.78|367.08|368.66|366.96|368.89|367.19|368.66|366.96|20
1729099880000|2024-10-16 17:31:20|368.65|366.95|368.36|366.66|368.65|366.95|368.36|366.66|18
1729099890000|2024-10-16 17:31:30|368.31|366.61|368.03|366.33|368.31|366.61|368.02|366.32|25
1729099900000|2024-10-16 17:31:40|368.04|366.34|368.09|366.39|368.09|366.39|368.02|366.32|16
1729099910000|2024-10-16 17:31:50|368.1|366.4|368.19|366.49|368.2|366.5|368.1|366.4|9
1729099920000|2024-10-16 17:32:00|368.2|366.5|368.45|366.75|368.46|366.76|368.19|366.49|23
1729099930000|2024-10-16 17:32:10|368.46|366.76|368.41|366.71|368.5|366.8|368.41|366.71|14
1729099940000|2024-10-16 17:32:20|368.42|366.72|368.58|366.88|368.59|366.89|368.41|366.71|20
1729099950000|2024-10-16 17:32:30|368.59|366.89|368.76|367.06|368.76|367.06|368.59|366.89|14
1729099960000|2024-10-16 17:32:40|368.75|367.05|368.79|367.09|368.79|367.09|368.74|367.04|17
1729099970000|2024-10-16 17:32:50|368.8|367.1|368.67|366.97|368.8|367.1|368.67|366.97|11
1729099980000|2024-10-16 17:33:00|368.68|366.98|368.71|367.01|368.74|367.04|368.58|366.88|20
1729099990000|2024-10-16 17:33:10|368.72|367.02|368.54|366.84|368.73|367.03|368.53|366.83|14
1729100000000|2024-10-16 17:33:20|368.55|366.85|368.6|366.9|368.6|366.9|368.55|366.85|11
1729100010000|2024-10-16 17:33:30|368.59|366.89|368.67|366.97|368.68|366.98|368.55|366.85|14
1729100020000|2024-10-16 17:33:40|368.66|366.96|368.66|366.96|368.67|366.97|368.59|366.89|16
1729100030000|2024-10-16 17:33:50|368.67|366.97|368.71|367.01|368.72|367.02|368.67|366.97|6
1729100040000|2024-10-16 17:34:00|368.69|366.99|368.67|366.97|368.69|366.99|368.6|366.9|14
1729100050000|2024-10-16 17:34:10|368.72|367.02|368.65|366.95|368.73|367.03|368.63|366.93|11
1729100060000|2024-10-16 17:34:20|368.68|366.98|368.73|367.03|368.78|367.08|368.65|366.95|13
1729100070000|2024-10-16 17:34:30|368.72|367.02|368.77|367.07|368.77|367.07|368.72|367.02|5
1729100080000|2024-10-16 17:34:40|368.78|367.08|368.78|367.08|368.8|367.1|368.78|367.08|10
1729100090000|2024-10-16 17:34:50|368.71|367.01|368.79|367.09|368.8|367.1|368.71|367.01|9
1729100100000|2024-10-16 17:35:00|368.82|367.12|368.85|367.15|368.85|367.15|368.77|367.07|15
1729100110000|2024-10-16 17:35:10|368.86|367.16|368.94|367.24|368.94|367.24|368.85|367.15|14
1729100120000|2024-10-16 17:35:20|368.95|367.25|369.38|367.68|369.43|367.73|368.95|367.25|21
1729100130000|2024-10-16 17:35:30|369.37|367.67|369.19|367.49|369.38|367.68|369.19|367.49|9
1729100140000|2024-10-16 17:35:40|369.18|367.48|369.08|367.38|369.18|367.48|369.04|367.34|14
1729100150000|2024-10-16 17:35:50|369.09|367.39|369.2|367.5|369.21|367.51|369.09|367.39|22
1729100160000|2024-10-16 17:36:00|369.18|367.48|369.29|367.59|369.37|367.67|369.08|367.38|19
1729100170000|2024-10-16 17:36:10|369.3|367.6|369.36|367.66|369.38|367.68|369.3|367.6|13
1729100180000|2024-10-16 17:36:20|369.34|367.64|369.42|367.72|369.44|367.74|369.25|367.55|16
1729100190000|2024-10-16 17:36:30|369.41|367.71|369.34|367.64|369.41|367.71|369.3|367.6|10
1729100200000|2024-10-16 17:36:40|369.45|367.75|369.51|367.81|369.51|367.81|369.41|367.71|17
1729100210000|2024-10-16 17:36:50|369.52|367.82|369.51|367.81|369.52|367.82|369.49|367.79|12
1729100220000|2024-10-16 17:37:00|369.5|367.8|369.34|367.64|369.51|367.81|369.29|367.59|18
1729100230000|2024-10-16 17:37:10|369.35|367.65|368.9|367.2|369.42|367.72|368.9|367.2|18
1729100240000|2024-10-16 17:37:20|368.94|367.24|368.95|367.25|368.95|367.25|368.81|367.11|21
1729100250000|2024-10-16 17:37:30|368.96|367.26|368.88|367.18|369.05|367.35|368.88|367.18|18
1729100260000|2024-10-16 17:37:40|368.86|367.16|368.81|367.11|368.93|367.23|368.81|367.11|14
1729100270000|2024-10-16 17:37:50|368.79|367.09|368.86|367.16|368.88|367.18|368.79|367.09|17
1729100280000|2024-10-16 17:38:00|368.87|367.17|369.14|367.44|369.29|367.59|368.87|367.17|21
1729100290000|2024-10-16 17:38:10|369.1|367.4|369.26|367.56|369.26|367.56|369.1|367.4|17
1729100300000|2024-10-16 17:38:20|369.24|367.54|369.54|367.84|369.54|367.84|369.24|367.54|24
1729100310000|2024-10-16 17:38:30|369.55|367.85|369.61|367.91|369.62|367.92|369.54|367.84|18
1729100320000|2024-10-16 17:38:40|369.62|367.92|369.55|367.85|369.62|367.92|369.49|367.79|14
1729100330000|2024-10-16 17:38:50|369.56|367.86|369.48|367.78|369.59|367.89|369.46|367.76|13
1729100340000|2024-10-16 17:39:00|369.49|367.79|369.5|367.8|369.61|367.91|369.49|367.79|15
1729100350000|2024-10-16 17:39:10|369.49|367.79|369.36|367.66|369.49|367.79|369.35|367.65|16
1729100360000|2024-10-16 17:39:20|369.31|367.61|369.26|367.56|369.32|367.62|369.26|367.56|5
1729100380000|2024-10-16 17:39:40|369.27|367.57|369.26|367.56|369.27|367.57|369.26|367.56|2
1729100390000|2024-10-16 17:39:50|369.28|367.58|369.36|367.66|369.36|367.66|369.26|367.56|9
1729100400000|2024-10-16 17:40:00|369.37|367.67|369.39|367.69|369.44|367.74|369.33|367.63|23
1729100410000|2024-10-16 17:40:10|369.36|367.66|369.31|367.61|369.44|367.74|369.28|367.58|15
1729100420000|2024-10-16 17:40:20|369.3|367.6|369.48|367.78|369.5|367.8|369.27|367.57|10
1729100430000|2024-10-16 17:40:30|369.49|367.79|369.95|368.25|369.95|368.25|369.47|367.77|24
1729100440000|2024-10-16 17:40:40|369.97|368.27|370.2|368.5|370.23|368.53|369.97|368.27|24
1729100450000|2024-10-16 17:40:50|370.21|368.51|370.19|368.49|370.26|368.56|370.19|368.49|17
1729100460000|2024-10-16 17:41:00|370.18|368.48|369.91|368.21|370.18|368.48|369.89|368.19|23
1729100470000|2024-10-16 17:41:10|369.92|368.22|370.05|368.35|370.06|368.36|369.9|368.2|16
1729100480000|2024-10-16 17:41:20|370.07|368.37|370.07|368.37|370.07|368.37|370.05|368.35|5
1729100490000|2024-10-16 17:41:30|370.06|368.36|370.05|368.35|370.09|368.39|370.04|368.34|8
1729100500000|2024-10-16 17:41:40|370.06|368.36|370.06|368.36|370.07|368.37|370.05|368.35|7
1729100510000|2024-10-16 17:41:50|370.05|368.35|370.09|368.39|370.09|368.39|370.05|368.35|6
1729100520000|2024-10-16 17:42:00|370.1|368.4|370.11|368.41|370.11|368.41|370.07|368.37|7
1729100530000|2024-10-16 17:42:10|370.12|368.42|370.07|368.37|370.12|368.42|369.91|368.21|7
1729100540000|2024-10-16 17:42:20|369.96|368.26|369.98|368.28|369.98|368.28|369.38|367.68|19
1729100550000|2024-10-16 17:42:30|369.99|368.29|369.99|368.29|369.99|368.29|369.99|368.29|1
1729100570000|2024-10-16 17:42:50|370|368.3|370.24|368.54|370.27|368.57|370|368.3|16
1729100580000|2024-10-16 17:43:00|370.27|368.57|370.14|368.44|370.28|368.58|370.03|368.33|21
1729100590000|2024-10-16 17:43:10|370.09|368.39|370.27|368.57|370.27|368.57|370.09|368.39|12
1729100600000|2024-10-16 17:43:20|370.34|368.64|370.41|368.71|370.46|368.76|370.32|368.62|21
1729100610000|2024-10-16 17:43:30|370.42|368.72|370.24|368.54|370.46|368.76|370.24|368.54|11
1729100620000|2024-10-16 17:43:40|370.23|368.53|370.47|368.77|370.52|368.82|370.2|368.5|25
1729100630000|2024-10-16 17:43:50|370.46|368.76|370.45|368.75|370.48|368.78|370.35|368.65|23
1729100640000|2024-10-16 17:44:00|370.47|368.77|370.49|368.79|370.49|368.79|370.44|368.74|12
1729100650000|2024-10-16 17:44:10|370.5|368.8|370.49|368.79|370.5|368.8|370.47|368.77|5
1729100660000|2024-10-16 17:44:20|370.45|368.75|370.49|368.79|370.5|368.8|370.45|368.75|14
1729100670000|2024-10-16 17:44:30|370.5|368.8|370.53|368.83|370.53|368.83|370.5|368.8|10
1729100680000|2024-10-16 17:44:40|370.54|368.84|370.55|368.85|370.55|368.85|370.53|368.83|5
1729100690000|2024-10-16 17:44:50|370.56|368.86|370.53|368.83|370.56|368.86|370.51|368.81|4
1729100700000|2024-10-16 17:45:00|370.54|368.84|370.87|369.17|370.87|369.17|370.54|368.84|21
1729100710000|2024-10-16 17:45:10|370.86|369.16|371.11|369.41|371.18|369.48|370.85|369.15|19
1729100720000|2024-10-16 17:45:20|371.15|369.45|371.03|369.33|371.15|369.45|371.01|369.31|19
1729100730000|2024-10-16 17:45:30|371.04|369.34|371.04|369.34|371.05|369.35|370.95|369.25|15
1729100740000|2024-10-16 17:45:40|371.03|369.33|371.2|369.5|371.21|369.51|371.03|369.33|27
1729100750000|2024-10-16 17:45:50|371.21|369.51|371.41|369.71|371.41|369.71|371.21|369.51|12
1729100760000|2024-10-16 17:46:00|371.42|369.72|371.42|369.72|371.43|369.73|371.34|369.64|21
1729036800000|2024-10-16 00:00:00|355.37|353.67|355.24|353.54|355.38|353.68|355.22|353.52|16
1729036810000|2024-10-16 00:00:10|355.23|353.53|355.18|353.48|355.23|353.53|355.16|353.46|10
1729036820000|2024-10-16 00:00:20|355.19|353.49|355.18|353.48|355.24|353.54|355.02|353.32|18
1729036830000|2024-10-16 00:00:30|355.12|353.42|355.2|353.5|355.2|353.5|355.12|353.42|9
1729036840000|2024-10-16 00:00:40|355.19|353.49|355.19|353.49|355.25|353.55|355.15|353.45|23
1729036850000|2024-10-16 00:00:50|355.18|353.48|355.04|353.34|355.19|353.49|355.03|353.33|14
1729036860000|2024-10-16 00:01:00|355.06|353.36|355.21|353.51|355.26|353.56|355.06|353.36|12
1729036870000|2024-10-16 00:01:10|355.22|353.52|355.2|353.5|355.26|353.56|355.18|353.48|11
1729036900000|2024-10-16 00:01:40|355.21|353.51|355.21|353.51|355.21|353.51|355.21|353.51|1
1729036910000|2024-10-16 00:01:50|355.2|353.5|355.15|353.45|355.2|353.5|355.15|353.45|3
1729036920000|2024-10-16 00:02:00|355.13|353.43|354.93|353.23|355.13|353.43|354.88|353.18|19
1729036930000|2024-10-16 00:02:10|354.91|353.21|354.78|353.08|354.91|353.21|354.75|353.05|7
1729036940000|2024-10-16 00:02:20|354.76|353.06|354.9|353.2|354.9|353.2|354.74|353.04|12
1729036950000|2024-10-16 00:02:30|354.91|353.21|354.91|353.21|354.92|353.22|354.91|353.21|7
1729036960000|2024-10-16 00:02:40|354.9|353.2|354.74|353.04|354.9|353.2|354.72|353.02|13
1729036970000|2024-10-16 00:02:50|354.75|353.05|354.7|353|354.75|353.05|354.7|353|7
1729036980000|2024-10-16 00:03:00|354.72|353.02|354.55|352.85|354.74|353.04|354.55|352.85|10
1729037020000|2024-10-16 00:03:40|354.64|352.94|354.73|353.03|354.73|353.03|354.64|352.94|2
1729037030000|2024-10-16 00:03:50|354.71|353.01|354.62|352.92|354.72|353.02|354.62|352.92|4
1729037040000|2024-10-16 00:04:00|354.61|352.91|354.62|352.92|354.63|352.93|354.61|352.91|4
1729037050000|2024-10-16 00:04:10|354.61|352.91|354.67|352.97|354.67|352.97|354.61|352.91|9
1729037060000|2024-10-16 00:04:20|354.65|352.95|354.51|352.81|354.65|352.95|354.49|352.79|14
1729037070000|2024-10-16 00:04:30|354.52|352.82|354.82|353.12|354.82|353.12|354.52|352.82|18
1729037090000|2024-10-16 00:04:50|354.83|353.13|354.84|353.14|354.84|353.14|354.83|353.13|2
1729037100000|2024-10-16 00:05:00|354.85|353.15|354.82|353.12|354.85|353.15|354.82|353.12|3
1729037110000|2024-10-16 00:05:10|354.83|353.13|354.85|353.15|354.85|353.15|354.83|353.13|3
1729037120000|2024-10-16 00:05:20|354.86|353.16|354.9|353.2|354.9|353.2|354.86|353.16|5
1729037130000|2024-10-16 00:05:30|354.91|353.21|354.93|353.23|354.93|353.23|354.91|353.21|3
1729037140000|2024-10-16 00:05:40|354.94|353.24|354.93|353.23|354.94|353.24|354.93|353.23|4
1729037150000|2024-10-16 00:05:50|354.94|353.24|354.93|353.23|354.94|353.24|354.93|353.23|2
1729037160000|2024-10-16 00:06:00|354.94|353.24|354.95|353.25|354.95|353.25|354.94|353.24|2
1729037170000|2024-10-16 00:06:10|354.93|353.23|354.92|353.22|354.93|353.23|354.92|353.22|2
1729037180000|2024-10-16 00:06:20|354.84|353.14|354.86|353.16|354.86|353.16|354.84|353.14|3
1729037190000|2024-10-16 00:06:30|354.79|353.09|354.79|353.09|354.79|353.09|354.79|353.09|1
1729037200000|2024-10-16 00:06:40|354.78|353.08|354.6|352.9|354.78|353.08|354.6|352.9|9
1729037210000|2024-10-16 00:06:50|354.62|352.92|354.63|352.93|354.65|352.95|354.62|352.92|5
1729037220000|2024-10-16 00:07:00|354.61|352.91|354.61|352.91|354.61|352.91|354.61|352.91|1
1729037230000|2024-10-16 00:07:10|354.62|352.92|354.62|352.92|354.62|352.92|354.62|352.92|1
1729037240000|2024-10-16 00:07:20|354.69|352.99|354.81|353.11|354.81|353.11|354.69|352.99|7
1729037260000|2024-10-16 00:07:40|354.8|353.1|354.65|352.95|354.8|353.1|354.65|352.95|4
1729037280000|2024-10-16 00:08:00|354.61|352.91|354.58|352.88|354.63|352.93|354.57|352.87|12
1729037290000|2024-10-16 00:08:10|354.56|352.86|354.29|352.59|354.56|352.86|354.29|352.59|7
1729037300000|2024-10-16 00:08:20|354.32|352.62|354.32|352.62|354.35|352.65|354.3|352.6|8
1729037310000|2024-10-16 00:08:30|354.33|352.63|354.33|352.63|354.33|352.63|354.33|352.63|1
1729037320000|2024-10-16 00:08:40|354.32|352.62|354.29|352.59|354.32|352.62|354.29|352.59|2
1729037330000|2024-10-16 00:08:50|354.25|352.55|354.22|352.52|354.25|352.55|354.22|352.52|2
1729037350000|2024-10-16 00:09:10|354.19|352.49|354.14|352.44|354.19|352.49|354.14|352.44|3
1729037370000|2024-10-16 00:09:30|354.17|352.47|354.42|352.72|354.42|352.72|354.17|352.47|6
1729037390000|2024-10-16 00:09:50|354.44|352.74|354.68|352.98|354.68|352.98|354.44|352.74|4
1729037400000|2024-10-16 00:10:00|354.69|352.99|354.7|353|354.7|353|354.69|352.99|2
1729037430000|2024-10-16 00:10:30|354.61|352.91|354.63|352.93|354.63|352.93|354.61|352.91|4
1729037450000|2024-10-16 00:10:50|354.56|352.86|354.52|352.82|354.56|352.86|354.52|352.82|4
1729037460000|2024-10-16 00:11:00|354.46|352.76|354.48|352.78|354.48|352.78|354.41|352.71|12
1729037470000|2024-10-16 00:11:10|354.53|352.83|354.36|352.66|354.53|352.83|354.36|352.66|21
1729037480000|2024-10-16 00:11:20|354.38|352.68|354.4|352.7|354.43|352.73|354.36|352.66|11
1729037490000|2024-10-16 00:11:30|354.41|352.71|354.22|352.52|354.41|352.71|354.21|352.51|10
1729037500000|2024-10-16 00:11:40|354.23|352.53|354.29|352.59|354.32|352.62|354.23|352.53|8
1729037510000|2024-10-16 00:11:50|354.24|352.54|354.18|352.48|354.24|352.54|354.18|352.48|3
1729037520000|2024-10-16 00:12:00|354.14|352.44|354.09|352.39|354.14|352.44|354.06|352.36|6
1729037530000|2024-10-16 00:12:10|354.06|352.36|354.1|352.4|354.14|352.44|354.06|352.36|10
1729037540000|2024-10-16 00:12:20|354.13|352.43|353.98|352.28|354.15|352.45|353.98|352.28|20
1729037550000|2024-10-16 00:12:30|354.01|352.31|353.97|352.27|354.01|352.31|353.96|352.26|18
1729037560000|2024-10-16 00:12:40|353.96|352.26|353.94|352.24|353.96|352.26|353.89|352.19|24
1729037570000|2024-10-16 00:12:50|353.93|352.23|353.89|352.19|353.95|352.25|353.89|352.19|24
1729037580000|2024-10-16 00:13:00|353.85|352.15|353.72|352.02|353.85|352.15|353.72|352.02|15
1729037590000|2024-10-16 00:13:10|353.71|352.01|353.74|352.04|353.75|352.05|353.71|352.01|13
1729037600000|2024-10-16 00:13:20|353.73|352.03|353.84|352.14|353.89|352.19|353.73|352.03|13
1729037610000|2024-10-16 00:13:30|353.78|352.08|353.56|351.86|353.78|352.08|353.51|351.81|18
1729037620000|2024-10-16 00:13:40|353.55|351.85|353.56|351.86|353.59|351.89|353.53|351.83|9
1729037630000|2024-10-16 00:13:50|353.57|351.87|353.57|351.87|353.58|351.88|353.52|351.82|21
1729037640000|2024-10-16 00:14:00|353.54|351.84|353.93|352.23|353.94|352.24|353.54|351.84|19
1729037650000|2024-10-16 00:14:10|353.91|352.21|353.92|352.22|353.93|352.23|353.75|352.05|15
1729037660000|2024-10-16 00:14:20|353.93|352.23|354.14|352.44|354.14|352.44|353.93|352.23|10
1729037670000|2024-10-16 00:14:30|354.2|352.5|354.39|352.69|354.41|352.71|354.2|352.5|16
1729037680000|2024-10-16 00:14:40|354.4|352.7|354.41|352.71|354.41|352.71|354.4|352.7|6
1729037690000|2024-10-16 00:14:50|354.37|352.67|354.51|352.81|354.52|352.82|354.37|352.67|7
1729037700000|2024-10-16 00:15:00|354.47|352.77|354.46|352.76|354.49|352.79|354.37|352.67|26
1729037710000|2024-10-16 00:15:10|354.48|352.78|354.49|352.79|354.49|352.79|354.28|352.58|20
1729037720000|2024-10-16 00:15:20|354.47|352.77|354.42|352.72|354.5|352.8|354.4|352.7|18
1729037730000|2024-10-16 00:15:30|354.43|352.73|354.56|352.86|354.66|352.96|354.43|352.73|15
1729037740000|2024-10-16 00:15:40|354.61|352.91|354.71|353.01|354.71|353.01|354.55|352.85|13
1729037750000|2024-10-16 00:15:50|354.72|353.02|354.61|352.91|354.72|353.02|354.61|352.91|9
1729037760000|2024-10-16 00:16:00|354.53|352.83|354.37|352.67|354.59|352.89|354.37|352.67|10
1729037770000|2024-10-16 00:16:10|354.39|352.69|354.44|352.74|354.44|352.74|354.38|352.68|6
1729037780000|2024-10-16 00:16:20|354.43|352.73|354.44|352.74|354.44|352.74|354.41|352.71|13
1729037790000|2024-10-16 00:16:30|354.43|352.73|354.5|352.8|354.5|352.8|354.4|352.7|10
1729037800000|2024-10-16 00:16:40|354.46|352.76|354.28|352.58|354.46|352.76|354.28|352.58|11
1729037810000|2024-10-16 00:16:50|354.25|352.55|354.19|352.49|354.25|352.55|354.19|352.49|10
1729037820000|2024-10-16 00:17:00|354.2|352.5|354.43|352.73|354.49|352.79|354.13|352.43|32
1729037830000|2024-10-16 00:17:10|354.45|352.75|354.64|352.94|354.67|352.97|354.45|352.75|24
1729037840000|2024-10-16 00:17:20|354.67|352.97|354.49|352.79|354.67|352.97|354.46|352.76|20
1729037850000|2024-10-16 00:17:30|354.5|352.8|354.63|352.93|354.72|353.02|354.48|352.78|15
1729037860000|2024-10-16 00:17:40|354.64|352.94|354.73|353.03|354.74|353.04|354.64|352.94|17
1729037870000|2024-10-16 00:17:50|354.74|353.04|354.76|353.06|354.76|353.06|354.7|353|13
1729037880000|2024-10-16 00:18:00|354.78|353.08|354.84|353.14|354.87|353.17|354.78|353.08|8
1729037890000|2024-10-16 00:18:10|354.83|353.13|354.51|352.81|354.83|353.13|354.5|352.8|16
1729037900000|2024-10-16 00:18:20|354.55|352.85|354.62|352.92|354.63|352.93|354.52|352.82|18
1729037910000|2024-10-16 00:18:30|354.63|352.93|354.54|352.84|354.63|352.93|354.51|352.81|12
1729037920000|2024-10-16 00:18:40|354.51|352.81|354.5|352.8|354.51|352.81|354.49|352.79|3
1729037940000|2024-10-16 00:19:00|354.49|352.79|354.49|352.79|354.49|352.79|354.43|352.73|7
1729037950000|2024-10-16 00:19:10|354.5|352.8|354.59|352.89|354.66|352.96|354.5|352.8|20
1729037960000|2024-10-16 00:19:20|354.57|352.87|354.62|352.92|354.62|352.92|354.57|352.87|8
1729037970000|2024-10-16 00:19:30|354.61|352.91|354.82|353.12|354.82|353.12|354.61|352.91|17
1729037980000|2024-10-16 00:19:40|354.86|353.16|355.24|353.54|355.24|353.54|354.86|353.16|26
1729037990000|2024-10-16 00:19:50|355.22|353.52|355.63|353.93|355.63|353.93|355|353.3|23
1729038000000|2024-10-16 00:20:00|355.68|353.98|355.67|353.97|355.77|354.07|355.55|353.85|25
1729038010000|2024-10-16 00:20:10|355.7|354|355.7|354|355.73|354.03|355.58|353.88|25
1729038020000|2024-10-16 00:20:20|355.71|354.01|355.66|353.96|355.79|354.09|355.65|353.95|25
1729038030000|2024-10-16 00:20:30|355.58|353.88|355.98|354.28|356.27|354.57|355.58|353.88|21
1729038040000|2024-10-16 00:20:40|356.03|354.33|355.61|353.91|356.05|354.35|355.61|353.91|15
1729038050000|2024-10-16 00:20:50|355.59|353.89|355.84|354.14|355.87|354.17|355.58|353.88|19
1729038060000|2024-10-16 00:21:00|355.83|354.13|355.46|353.76|355.83|354.13|355.46|353.76|17
1729038070000|2024-10-16 00:21:10|355.47|353.77|355.84|354.14|355.84|354.14|355.46|353.76|17
1729038080000|2024-10-16 00:21:20|355.85|354.15|355.62|353.92|355.87|354.17|355.62|353.92|21
1729038090000|2024-10-16 00:21:30|355.59|353.89|355.64|353.94|355.7|354|355.58|353.88|23
1729038100000|2024-10-16 00:21:40|355.67|353.97|355.74|354.04|355.75|354.05|355.66|353.96|17
1729038110000|2024-10-16 00:21:50|355.77|354.07|355.66|353.96|355.77|354.07|355.63|353.93|15
1729038120000|2024-10-16 00:22:00|355.68|353.98|355.44|353.74|355.68|353.98|355.31|353.61|23
1729038130000|2024-10-16 00:22:10|355.47|353.77|355.55|353.85|355.59|353.89|355.46|353.76|27
1729038140000|2024-10-16 00:22:20|355.53|353.83|355.7|354|355.73|354.03|355.53|353.83|12
1729038150000|2024-10-16 00:22:30|355.65|353.95|355.64|353.94|355.68|353.98|355.54|353.84|16
1729038160000|2024-10-16 00:22:40|355.65|353.95|355.64|353.94|355.66|353.96|355.63|353.93|5
1729038180000|2024-10-16 00:23:00|355.66|353.96|356.34|354.64|356.35|354.65|355.66|353.96|21
1729038190000|2024-10-16 00:23:10|356.35|354.65|356.38|354.68|356.49|354.79|356.28|354.58|17
1729038200000|2024-10-16 00:23:20|356.37|354.67|356.48|354.78|356.54|354.84|356.37|354.67|22
1729038210000|2024-10-16 00:23:30|356.47|354.77|356.27|354.57|356.49|354.79|356.27|354.57|19
1729038220000|2024-10-16 00:23:40|356.25|354.55|356.33|354.63|356.35|354.65|356.25|354.55|15
1729038230000|2024-10-16 00:23:50|356.34|354.64|356.34|354.64|356.36|354.66|356.31|354.61|13
1729038240000|2024-10-16 00:24:00|356.35|354.65|356.52|354.82|356.54|354.84|356.23|354.53|18
1729038250000|2024-10-16 00:24:10|356.53|354.83|356.48|354.78|356.53|354.83|356.45|354.75|16
1729038260000|2024-10-16 00:24:20|356.5|354.8|356.48|354.78|356.54|354.84|356.45|354.75|21
1729038270000|2024-10-16 00:24:30|356.51|354.81|356.55|354.85|356.55|354.85|356.5|354.8|13
1729038280000|2024-10-16 00:24:40|356.54|354.84|356.34|354.64|356.54|354.84|356.34|354.64|9
1729038290000|2024-10-16 00:24:50|356.26|354.56|356.23|354.53|356.3|354.6|356.11|354.41|22
1729038300000|2024-10-16 00:25:00|356.24|354.54|356.37|354.67|356.37|354.67|356.21|354.51|21
1729038310000|2024-10-16 00:25:10|356.42|354.72|356.26|354.56|356.47|354.77|356.26|354.56|17
1729038320000|2024-10-16 00:25:20|356.21|354.51|355.92|354.22|356.21|354.51|355.92|354.22|10
1729038330000|2024-10-16 00:25:30|355.96|354.26|355.99|354.29|356.06|354.36|355.93|354.23|19
1729038340000|2024-10-16 00:25:40|355.98|354.28|355.98|354.28|355.99|354.29|355.94|354.24|10
1729038350000|2024-10-16 00:25:50|355.99|354.29|356.04|354.34|356.05|354.35|355.97|354.27|11
1729038360000|2024-10-16 00:26:00|356.09|354.39|356.2|354.5|356.23|354.53|355.82|354.12|22
1729038370000|2024-10-16 00:26:10|356.1|354.4|355.98|354.28|356.12|354.42|355.98|354.28|6
1729038380000|2024-10-16 00:26:20|356.03|354.33|356.06|354.36|356.08|354.38|356.02|354.32|13
1729038390000|2024-10-16 00:26:30|356.01|354.31|356.04|354.34|356.06|354.36|355.91|354.21|14
1729038400000|2024-10-16 00:26:40|356.01|354.31|356.15|354.45|356.15|354.45|356.01|354.31|6
1729038410000|2024-10-16 00:26:50|356.14|354.44|356.14|354.44|356.17|354.47|356.14|354.44|4
1729038420000|2024-10-16 00:27:00|356.12|354.42|356.04|354.34|356.12|354.42|356|354.3|6
1729038430000|2024-10-16 00:27:10|356.07|354.37|356.1|354.4|356.13|354.43|356.02|354.32|17
1729038450000|2024-10-16 00:27:30|356.05|354.35|356.01|354.31|356.08|354.38|356.01|354.31|11
1729038460000|2024-10-16 00:27:40|356|354.3|355.87|354.17|356|354.3|355.83|354.13|16
1729038470000|2024-10-16 00:27:50|355.86|354.16|355.96|354.26|355.97|354.27|355.85|354.15|15
1729038480000|2024-10-16 00:28:00|355.95|354.25|355.76|354.06|355.95|354.25|355.76|354.06|10
1729038490000|2024-10-16 00:28:10|355.71|354.01|355.68|353.98|355.76|354.06|355.65|353.95|13
1729038500000|2024-10-16 00:28:20|355.65|353.95|355.71|354.01|355.71|354.01|355.65|353.95|8
1729038510000|2024-10-16 00:28:30|355.68|353.98|355.35|353.65|355.68|353.98|355.16|353.46|17
1729038520000|2024-10-16 00:28:40|355.34|353.64|355.81|354.11|355.81|354.11|355.34|353.64|16
1729038530000|2024-10-16 00:28:50|355.8|354.1|355.14|353.44|355.8|354.1|355.1|353.4|22
1729038540000|2024-10-16 00:29:00|355.15|353.45|355.27|353.57|355.28|353.58|355.15|353.45|16
1729038550000|2024-10-16 00:29:10|355.28|353.58|355.28|353.58|355.38|353.68|355.24|353.54|15
1729038560000|2024-10-16 00:29:20|355.29|353.59|355.28|353.58|355.29|353.59|355.23|353.53|18
1729038570000|2024-10-16 00:29:30|355.27|353.57|355.18|353.48|355.3|353.6|355.16|353.46|11
1729038580000|2024-10-16 00:29:40|355.2|353.5|355.2|353.5|355.2|353.5|355.2|353.5|1
1729038590000|2024-10-16 00:29:50|355.19|353.49|355.17|353.47|355.19|353.49|355.14|353.44|11
1729038600000|2024-10-16 00:30:00|355.16|353.46|355.24|353.54|355.25|353.55|355.16|353.46|15
1729038610000|2024-10-16 00:30:10|355.27|353.57|355.29|353.59|355.29|353.59|355.26|353.56|18
1729038620000|2024-10-16 00:30:20|355.39|353.69|355.38|353.68|355.41|353.71|355.35|353.65|12
1729038630000|2024-10-16 00:30:30|355.41|353.71|355.24|353.54|355.41|353.71|355.2|353.5|13
1729038640000|2024-10-16 00:30:40|355.23|353.53|355.34|353.64|355.41|353.71|355.22|353.52|16
1729038650000|2024-10-16 00:30:50|355.32|353.62|355.41|353.71|355.41|353.71|355.32|353.62|21
1729038660000|2024-10-16 00:31:00|355.4|353.7|355.36|353.66|355.4|353.7|355.34|353.64|16
1729038670000|2024-10-16 00:31:10|355.32|353.62|355.38|353.68|355.38|353.68|355.29|353.59|11
1729038680000|2024-10-16 00:31:20|355.37|353.67|355.43|353.73|355.43|353.73|355.36|353.66|24
1729038690000|2024-10-16 00:31:30|355.41|353.71|355.65|353.95|355.7|354|355.41|353.71|18
1729038700000|2024-10-16 00:31:40|355.68|353.98|355.5|353.8|355.7|354|355.5|353.8|14
1729038710000|2024-10-16 00:31:50|355.49|353.79|355.46|353.76|355.5|353.8|355.46|353.76|12
1729038720000|2024-10-16 00:32:00|355.5|353.8|355.55|353.85|355.63|353.93|355.49|353.79|15
1729038730000|2024-10-16 00:32:10|355.54|353.84|355.32|353.62|355.54|353.84|355.32|353.62|15
1729038740000|2024-10-16 00:32:20|355.36|353.66|355.3|353.6|355.37|353.67|355.3|353.6|9
1729038750000|2024-10-16 00:32:30|355.29|353.59|355.07|353.37|355.3|353.6|355.06|353.36|14
1729038760000|2024-10-16 00:32:40|355.06|353.36|355.07|353.37|355.08|353.38|355.06|353.36|5
1729038780000|2024-10-16 00:33:00|355.03|353.33|354.98|353.28|355.03|353.33|354.91|353.21|16
1729038790000|2024-10-16 00:33:10|354.99|353.29|354.98|353.28|354.99|353.29|354.98|353.28|2
1729038800000|2024-10-16 00:33:20|355.02|353.32|354.99|353.29|355.02|353.32|354.99|353.29|3
1729038810000|2024-10-16 00:33:30|354.97|353.27|354.94|353.24|354.97|353.27|354.93|353.23|3
1729038820000|2024-10-16 00:33:40|354.99|353.29|355.38|353.68|355.38|353.68|354.99|353.29|17
1729038830000|2024-10-16 00:33:50|355.34|353.64|355.5|353.8|355.55|353.85|355.24|353.54|23
1729038840000|2024-10-16 00:34:00|355.39|353.69|355.34|353.64|355.39|353.69|355.32|353.62|18
1729038850000|2024-10-16 00:34:10|355.3|353.6|355.13|353.43|355.3|353.6|355.09|353.39|19
1729038860000|2024-10-16 00:34:20|355.12|353.42|355.41|353.71|355.47|353.77|355.11|353.41|27
1729038870000|2024-10-16 00:34:30|355.45|353.75|355.33|353.63|355.45|353.75|355.32|353.62|7
1729038880000|2024-10-16 00:34:40|355.32|353.62|355.26|353.56|355.32|353.62|355.25|353.55|4
1729038890000|2024-10-16 00:34:50|355.25|353.55|355.25|353.55|355.25|353.55|355.25|353.55|1
1729038900000|2024-10-16 00:35:00|355.2|353.5|355.14|353.44|355.2|353.5|355.14|353.44|2
1729038910000|2024-10-16 00:35:10|355.18|353.48|354.98|353.28|355.18|353.48|354.95|353.25|18
1729038920000|2024-10-16 00:35:20|354.95|353.25|355.04|353.34|355.04|353.34|354.94|353.24|23
1729038930000|2024-10-16 00:35:30|355.03|353.33|354.75|353.05|355.03|353.33|354.75|353.05|10
1729038950000|2024-10-16 00:35:50|354.77|353.07|354.75|353.05|354.77|353.07|354.75|353.05|2
1729038960000|2024-10-16 00:36:00|354.72|353.02|354.67|352.97|354.72|353.02|354.48|352.78|23
1729038970000|2024-10-16 00:36:10|354.66|352.96|354.66|352.96|354.66|352.96|354.61|352.91|19
1729038980000|2024-10-16 00:36:20|354.67|352.97|354.48|352.78|354.68|352.98|354.48|352.78|21
1729038990000|2024-10-16 00:36:30|354.28|352.58|354.25|352.55|354.3|352.6|354.23|352.53|17
1729039000000|2024-10-16 00:36:40|354.26|352.56|354.24|352.54|354.26|352.56|354.24|352.54|3
1729039010000|2024-10-16 00:36:50|354.28|352.58|354.38|352.68|354.46|352.76|354.28|352.58|14
1729039020000|2024-10-16 00:37:00|354.41|352.71|354.36|352.66|354.41|352.71|354.36|352.66|7
1729039030000|2024-10-16 00:37:10|354.26|352.56|353.98|352.28|354.26|352.56|353.98|352.28|21
1729039040000|2024-10-16 00:37:20|353.97|352.27|353.9|352.2|354.06|352.36|353.87|352.17|21
1729039050000|2024-10-16 00:37:30|353.91|352.21|354|352.3|354|352.3|353.89|352.19|8
1729039060000|2024-10-16 00:37:40|353.92|352.22|353.8|352.1|353.92|352.22|353.78|352.08|19
1729039070000|2024-10-16 00:37:50|353.78|352.08|353.79|352.09|353.8|352.1|353.78|352.08|5
1729039080000|2024-10-16 00:38:00|353.78|352.08|353.82|352.12|353.99|352.29|353.78|352.08|17
1729039090000|2024-10-16 00:38:10|353.85|352.15|353.98|352.28|353.98|352.28|353.85|352.15|6
1729039100000|2024-10-16 00:38:20|353.97|352.27|353.97|352.27|353.97|352.27|353.97|352.27|1
1729039110000|2024-10-16 00:38:30|353.96|352.26|353.96|352.26|353.96|352.26|353.96|352.26|1
1729039130000|2024-10-16 00:38:50|353.92|352.22|353.92|352.22|353.92|352.22|353.92|352.22|1
1729039140000|2024-10-16 00:39:00|353.84|352.14|353.78|352.08|353.84|352.14|353.78|352.08|15
1729039150000|2024-10-16 00:39:10|353.77|352.07|353.53|351.83|353.77|352.07|353.5|351.8|11
1729039160000|2024-10-16 00:39:20|353.54|351.84|353.54|351.84|353.59|351.89|353.54|351.84|8
1729039170000|2024-10-16 00:39:30|353.5|351.8|353.46|351.76|353.5|351.8|353.41|351.71|13
1729039180000|2024-10-16 00:39:40|353.47|351.77|353.64|351.94|353.67|351.97|353.46|351.76|22
1729039190000|2024-10-16 00:39:50|353.67|351.97|353.61|351.91|353.67|351.97|353.55|351.85|15
1729039200000|2024-10-16 00:40:00|353.62|351.92|353.78|352.08|353.81|352.11|353.61|351.91|18
1729039210000|2024-10-16 00:40:10|353.76|352.06|353.55|351.85|353.76|352.06|353.51|351.81|20
1729039220000|2024-10-16 00:40:20|353.54|351.84|353.45|351.75|353.64|351.94|353.45|351.75|17
1729039230000|2024-10-16 00:40:30|353.48|351.78|353.31|351.61|353.5|351.8|353.23|351.53|17
1729039240000|2024-10-16 00:40:40|353.29|351.59|353.16|351.46|353.3|351.6|353.06|351.36|22
1729039250000|2024-10-16 00:40:50|353.18|351.48|353.24|351.54|353.24|351.54|353.17|351.47|12
1729039260000|2024-10-16 00:41:00|353.27|351.57|353.48|351.78|353.48|351.78|353.27|351.57|17
1729039270000|2024-10-16 00:41:10|353.58|351.88|353.87|352.17|353.89|352.19|353.58|351.88|15
1729039280000|2024-10-16 00:41:20|353.88|352.18|354.01|352.31|354.05|352.35|353.87|352.17|17
1729039290000|2024-10-16 00:41:30|354.05|352.35|354.22|352.52|354.32|352.62|354.05|352.35|16
1729039300000|2024-10-16 00:41:40|354.25|352.55|354.27|352.57|354.27|352.57|354.19|352.49|16
1729039310000|2024-10-16 00:41:50|354.29|352.59|354.3|352.6|354.3|352.6|354.29|352.59|2
1729039320000|2024-10-16 00:42:00|354.33|352.63|354.33|352.63|354.33|352.63|354.33|352.63|1
1729039330000|2024-10-16 00:42:10|354.32|352.62|354.25|352.55|354.32|352.62|354.25|352.55|2
1729039340000|2024-10-16 00:42:20|354.2|352.5|354.15|352.45|354.2|352.5|354.13|352.43|6
1729039350000|2024-10-16 00:42:30|354.11|352.41|354.06|352.36|354.15|352.45|354.05|352.35|12
1729039360000|2024-10-16 00:42:40|354.07|352.37|354.22|352.52|354.22|352.52|354.05|352.35|22
1729039370000|2024-10-16 00:42:50|354.21|352.51|354.17|352.47|354.23|352.53|354.17|352.47|15
1729039380000|2024-10-16 00:43:00|354.1|352.4|354.04|352.34|354.1|352.4|354.04|352.34|3
1729039390000|2024-10-16 00:43:10|354.03|352.33|353.72|352.02|354.03|352.33|353.72|352.02|10
1729039400000|2024-10-16 00:43:20|353.66|351.96|353.43|351.73|353.66|351.96|353.41|351.71|11
1729039410000|2024-10-16 00:43:30|353.41|351.71|353.39|351.69|353.42|351.72|353.39|351.69|4
1729039420000|2024-10-16 00:43:40|353.38|351.68|353.38|351.68|353.38|351.68|353.38|351.68|1
1729039430000|2024-10-16 00:43:50|353.32|351.62|353.32|351.62|353.32|351.62|353.32|351.62|1
1729039440000|2024-10-16 00:44:00|353.29|351.59|353.24|351.54|353.29|351.59|353.23|351.53|4
1729039460000|2024-10-16 00:44:20|353.22|351.52|353.15|351.45|353.22|351.52|353.15|351.45|2
1729039470000|2024-10-16 00:44:30|353.04|351.34|352.96|351.26|353.04|351.34|352.96|351.26|10
1729039480000|2024-10-16 00:44:40|352.95|351.25|353.01|351.31|353.02|351.32|352.95|351.25|7
1729039490000|2024-10-16 00:44:50|353.02|351.32|353.07|351.37|353.08|351.38|353.01|351.31|6
1729039500000|2024-10-16 00:45:00|353.08|351.38|353.38|351.68|353.38|351.68|353.08|351.38|13
1729039510000|2024-10-16 00:45:10|353.39|351.69|353.39|351.69|353.42|351.72|353.39|351.69|16
1729039520000|2024-10-16 00:45:20|353.4|351.7|353.39|351.69|353.41|351.71|353.37|351.67|7
1729039530000|2024-10-16 00:45:30|353.37|351.67|353.4|351.7|353.42|351.72|353.37|351.67|8
1729039540000|2024-10-16 00:45:40|353.41|351.71|353.45|351.75|353.48|351.78|353.4|351.7|14
1729039550000|2024-10-16 00:45:50|353.44|351.74|353.41|351.71|353.46|351.76|353.41|351.71|8
1729039560000|2024-10-16 00:46:00|353.38|351.68|353.04|351.34|353.38|351.68|352.95|351.25|25
1729039570000|2024-10-16 00:46:10|353.03|351.33|352.91|351.21|353.03|351.33|352.91|351.21|20
1729039580000|2024-10-16 00:46:20|352.9|351.2|352.71|351.01|352.9|351.2|352.71|351.01|12
1729039590000|2024-10-16 00:46:30|352.69|350.99|352.72|351.02|352.73|351.03|352.69|350.99|14
1729039600000|2024-10-16 00:46:40|352.71|351.01|352.73|351.03|352.78|351.08|352.69|350.99|17
1729039610000|2024-10-16 00:46:50|352.72|351.02|352.69|350.99|352.76|351.06|352.69|350.99|18
1729039620000|2024-10-16 00:47:00|352.68|350.98|352.73|351.03|352.74|351.04|352.68|350.98|11
1729039630000|2024-10-16 00:47:10|352.72|351.02|352.68|350.98|352.74|351.04|352.49|350.79|21
1729039640000|2024-10-16 00:47:20|352.67|350.97|352.43|350.73|352.67|350.97|352.42|350.72|24
1729039650000|2024-10-16 00:47:30|352.42|350.72|352.42|350.72|352.45|350.75|352.42|350.72|15
1729039660000|2024-10-16 00:47:40|352.41|350.71|352.33|350.63|352.41|350.71|352.24|350.54|19
1729039670000|2024-10-16 00:47:50|352.31|350.61|352.26|350.56|352.32|350.62|352.26|350.56|10
1729039680000|2024-10-16 00:48:00|352.3|350.6|352.14|350.44|352.3|350.6|352.13|350.43|16
1729039690000|2024-10-16 00:48:10|352.17|350.47|352.19|350.49|352.19|350.49|352.14|350.44|8
1729039700000|2024-10-16 00:48:20|352.23|350.53|352.16|350.46|352.31|350.61|352.12|350.42|26
1729039710000|2024-10-16 00:48:30|352.19|350.49|352.25|350.55|352.27|350.57|352.19|350.49|14
1729039720000|2024-10-16 00:48:40|352.24|350.54|352.27|350.57|352.27|350.57|352.24|350.54|4
1729039730000|2024-10-16 00:48:50|352.26|350.56|352.15|350.45|352.26|350.56|352.13|350.43|14
1729039740000|2024-10-16 00:49:00|352.14|350.44|352.4|350.7|352.4|350.7|352.14|350.44|19
1729039750000|2024-10-16 00:49:10|352.49|350.79|352.39|350.69|352.49|350.79|352.32|350.62|28
1729039760000|2024-10-16 00:49:20|352.37|350.67|352.51|350.81|352.51|350.81|352.37|350.67|9
1729039770000|2024-10-16 00:49:30|352.52|350.82|352.57|350.87|352.57|350.87|352.52|350.82|18
1729039780000|2024-10-16 00:49:40|352.61|350.91|352.75|351.05|352.76|351.06|352.61|350.91|14
1729039790000|2024-10-16 00:49:50|352.74|351.04|352.74|351.04|352.76|351.06|352.74|351.04|11
1729039800000|2024-10-16 00:50:00|352.76|351.06|353.04|351.34|353.07|351.37|352.76|351.06|16
1729039810000|2024-10-16 00:50:10|353.03|351.33|353.06|351.36|353.07|351.37|353.02|351.32|16
1729039820000|2024-10-16 00:50:20|353.04|351.34|353.04|351.34|353.06|351.36|353.02|351.32|8
1729039830000|2024-10-16 00:50:30|353.05|351.35|352.96|351.26|353.05|351.35|352.95|351.25|11
1729039840000|2024-10-16 00:50:40|352.95|351.25|352.85|351.15|352.95|351.25|352.85|351.15|19
1729039850000|2024-10-16 00:50:50|352.83|351.13|352.82|351.12|352.85|351.15|352.82|351.12|11
1729039860000|2024-10-16 00:51:00|352.83|351.13|352.62|350.92|352.85|351.15|352.62|350.92|13
1729039870000|2024-10-16 00:51:10|352.52|350.82|352.41|350.71|352.52|350.82|352.38|350.68|14
1729039880000|2024-10-16 00:51:20|352.43|350.73|352.44|350.74|352.44|350.74|352.41|350.71|13
1729039890000|2024-10-16 00:51:30|352.43|350.73|352.46|350.76|352.46|350.76|352.43|350.73|3
1729039900000|2024-10-16 00:51:40|352.44|350.74|352.52|350.82|352.52|350.82|352.44|350.74|5
1729039910000|2024-10-16 00:51:50|352.49|350.79|352.54|350.84|352.54|350.84|352.49|350.79|9
1729039920000|2024-10-16 00:52:00|352.56|350.86|352.62|350.92|352.67|350.97|352.56|350.86|23
1729039930000|2024-10-16 00:52:10|352.63|350.93|352.64|350.94|352.65|350.95|352.61|350.91|18
1729039940000|2024-10-16 00:52:20|352.63|350.93|352.57|350.87|352.63|350.93|352.56|350.86|14
1729039950000|2024-10-16 00:52:30|352.6|350.9|352.63|350.93|352.64|350.94|352.6|350.9|6
1729039960000|2024-10-16 00:52:40|352.62|350.92|352.41|350.71|352.62|350.92|352.39|350.69|14
1729039970000|2024-10-16 00:52:50|352.4|350.7|352.39|350.69|352.4|350.7|352.38|350.68|8
1729039980000|2024-10-16 00:53:00|352.41|350.71|352.41|350.71|352.43|350.73|352.39|350.69|8
1729039990000|2024-10-16 00:53:10|352.4|350.7|352.51|350.81|352.51|350.81|352.4|350.7|12
1729040000000|2024-10-16 00:53:20|352.55|350.85|352.7|351|352.7|351|352.55|350.85|22
1729040010000|2024-10-16 00:53:30|352.68|350.98|352.82|351.12|352.86|351.16|352.68|350.98|7
1729040020000|2024-10-16 00:53:40|352.88|351.18|352.87|351.17|352.93|351.23|352.85|351.15|12
1729040030000|2024-10-16 00:53:50|352.86|351.16|352.73|351.03|352.86|351.16|352.73|351.03|9
1729040040000|2024-10-16 00:54:00|352.68|350.98|352.74|351.04|352.75|351.05|352.67|350.97|6
1729040050000|2024-10-16 00:54:10|352.77|351.07|352.65|350.95|352.85|351.15|352.61|350.91|21
1729040060000|2024-10-16 00:54:20|352.64|350.94|352.57|350.87|352.65|350.95|352.57|350.87|14
1729040070000|2024-10-16 00:54:30|352.58|350.88|352.57|350.87|352.58|350.88|352.57|350.87|4
1729040090000|2024-10-16 00:54:50|352.59|350.89|352.61|350.91|352.63|350.93|352.59|350.89|5
1729040100000|2024-10-16 00:55:00|352.62|350.92|352.82|351.12|352.82|351.12|352.6|350.9|16
1729040110000|2024-10-16 00:55:10|352.83|351.13|353.17|351.47|353.17|351.47|352.81|351.11|16
1729040120000|2024-10-16 00:55:20|353.19|351.49|353.76|352.06|353.76|352.06|353.19|351.49|19
1729040130000|2024-10-16 00:55:30|353.78|352.08|354.38|352.68|354.38|352.68|353.74|352.04|23
1729040140000|2024-10-16 00:55:40|354.43|352.73|354.69|352.99|354.7|353|354.35|352.65|17
1729040150000|2024-10-16 00:55:50|354.66|352.96|354.66|352.96|354.79|353.09|354.46|352.76|28
1729040160000|2024-10-16 00:56:00|354.59|352.89|355.02|353.32|355.02|353.32|354.59|352.89|21
1729040170000|2024-10-16 00:56:10|355.09|353.39|355.28|353.58|355.3|353.6|355.08|353.38|26
1729040180000|2024-10-16 00:56:20|355.38|353.68|355.46|353.76|355.6|353.9|355.38|353.68|30
1729040190000|2024-10-16 00:56:30|355.45|353.75|355.8|354.1|355.8|354.1|355.44|353.74|18
1729040200000|2024-10-16 00:56:40|355.81|354.11|356.18|354.48|356.18|354.48|355.7|354|27
1729040210000|2024-10-16 00:56:50|356.17|354.47|356.36|354.66|356.45|354.75|356.16|354.46|21
1729040220000|2024-10-16 00:57:00|356.32|354.62|356.73|355.03|356.73|355.03|356.26|354.56|24
1729040230000|2024-10-16 00:57:10|356.74|355.04|356.83|355.13|356.83|355.13|356.64|354.94|12
1729040240000|2024-10-16 00:57:20|356.84|355.14|356.98|355.28|357.01|355.31|356.83|355.13|14
1729040250000|2024-10-16 00:57:30|356.99|355.29|356.98|355.28|357.01|355.31|356.93|355.23|13
1729040260000|2024-10-16 00:57:40|356.94|355.24|356.84|355.14|356.95|355.25|356.74|355.04|21
1729040270000|2024-10-16 00:57:50|356.81|355.11|357.74|356.04|357.83|356.13|356.81|355.11|26
1729040280000|2024-10-16 00:58:00|357.8|356.1|357.53|355.83|357.85|356.15|357.53|355.83|22
1729040290000|2024-10-16 00:58:10|357.52|355.82|357.85|356.15|357.85|356.15|357.28|355.58|25
1729040300000|2024-10-16 00:58:20|357.83|356.13|357.16|355.46|357.83|356.13|357.09|355.39|18
1729040310000|2024-10-16 00:58:30|357.09|355.39|357.51|355.81|357.51|355.81|357.09|355.39|16
1729040320000|2024-10-16 00:58:40|357.5|355.8|357.53|355.83|357.53|355.83|357.5|355.8|6
1729040330000|2024-10-16 00:58:50|357.51|355.81|357.85|356.15|357.85|356.15|357.39|355.69|19
1729040340000|2024-10-16 00:59:00|357.9|356.2|357.61|355.91|357.92|356.22|357.61|355.91|9
1729040350000|2024-10-16 00:59:10|357.6|355.9|357.94|356.24|357.94|356.24|357.58|355.88|25
1729040360000|2024-10-16 00:59:20|357.95|356.25|358.18|356.48|358.51|356.81|357.94|356.24|25
1729040370000|2024-10-16 00:59:30|358.17|356.47|358.45|356.75|358.45|356.75|358.01|356.31|20
1729040380000|2024-10-16 00:59:40|358.46|356.76|358.39|356.69|358.48|356.78|358.37|356.67|10
1729040390000|2024-10-16 00:59:50|358.32|356.62|358.1|356.4|358.32|356.62|358.07|356.37|17
1729040400000|2024-10-16 01:00:00|358.09|356.39|358.23|356.53|358.23|356.53|357.95|356.25|27
1729040410000|2024-10-16 01:00:10|358.22|356.52|358.16|356.46|358.24|356.54|358|356.3|21
1729040420000|2024-10-16 01:00:20|358.18|356.48|358.1|356.4|358.22|356.52|358.1|356.4|9
1729040430000|2024-10-16 01:00:30|358.09|356.39|358.39|356.69|358.39|356.69|358.09|356.39|13
1729040440000|2024-10-16 01:00:40|358.4|356.7|358.75|357.05|358.75|357.05|358.4|356.7|13
1729040450000|2024-10-16 01:00:50|358.76|357.06|358.81|357.11|358.93|357.23|358.76|357.06|20
1729040460000|2024-10-16 01:01:00|358.82|357.12|358.18|356.48|358.82|357.12|358.18|356.48|22
1729040470000|2024-10-16 01:01:10|358.17|356.47|358|356.3|358.21|356.51|357.96|356.26|18
1729040480000|2024-10-16 01:01:20|357.91|356.21|358.02|356.32|358.02|356.32|357.91|356.21|16
1729040490000|2024-10-16 01:01:30|357.99|356.29|357.91|356.21|357.99|356.29|357.89|356.19|9
1729040500000|2024-10-16 01:01:40|357.89|356.19|357.97|356.27|357.97|356.27|357.76|356.06|15
1729040510000|2024-10-16 01:01:50|357.96|356.26|357.85|356.15|357.97|356.27|357.85|356.15|10
1729040520000|2024-10-16 01:02:00|357.78|356.08|357.93|356.23|357.96|356.26|357.72|356.02|13
1729040530000|2024-10-16 01:02:10|357.92|356.22|357.6|355.9|357.92|356.22|357.52|355.82|15
1729040540000|2024-10-16 01:02:20|357.66|355.96|357.65|355.95|357.95|356.25|357.62|355.92|22
1729040550000|2024-10-16 01:02:30|357.66|355.96|357.36|355.66|357.67|355.97|357.32|355.62|17
1729040560000|2024-10-16 01:02:40|357.35|355.65|356.83|355.13|357.35|355.65|356.65|354.95|23
1729040570000|2024-10-16 01:02:50|356.82|355.12|356.71|355.01|356.82|355.12|356.68|354.98|15
1729040580000|2024-10-16 01:03:00|356.7|355|356.68|354.98|356.7|355|356.59|354.89|13
1729040590000|2024-10-16 01:03:10|356.74|355.04|356.81|355.11|356.89|355.19|356.74|355.04|19
1729040600000|2024-10-16 01:03:20|356.82|355.12|356.43|354.73|356.82|355.12|356.25|354.55|19
1729040610000|2024-10-16 01:03:30|356.42|354.72|356.04|354.34|356.42|354.72|356.04|354.34|14
1729040620000|2024-10-16 01:03:40|356.1|354.4|355.98|354.28|356.1|354.4|355.98|354.28|14
1729040630000|2024-10-16 01:03:50|356.01|354.31|355.92|354.22|356.02|354.32|355.91|354.21|15
1729040640000|2024-10-16 01:04:00|355.91|354.21|355.43|353.73|355.91|354.21|355.36|353.66|32
1729040650000|2024-10-16 01:04:10|355.41|353.71|355.38|353.68|355.5|353.8|355.37|353.67|23
1729040660000|2024-10-16 01:04:20|355.39|353.69|355.51|353.81|355.51|353.81|355.34|353.64|14
1729040670000|2024-10-16 01:04:30|355.52|353.82|355.14|353.44|355.52|353.82|355.12|353.42|14
1729040680000|2024-10-16 01:04:40|355.11|353.41|355.26|353.56|355.3|353.6|355.08|353.38|20
1729040690000|2024-10-16 01:04:50|355.23|353.53|355.22|353.52|355.26|353.56|355.21|353.51|8
1729040700000|2024-10-16 01:05:00|355.21|353.51|355.44|353.74|355.55|353.85|355.21|353.51|23
1729040710000|2024-10-16 01:05:10|355.49|353.79|355.07|353.37|355.49|353.79|354.92|353.22|26
1729040720000|2024-10-16 01:05:20|355.08|353.38|354.99|353.29|355.08|353.38|354.87|353.17|21
1729040730000|2024-10-16 01:05:30|355|353.3|355.12|353.42|355.22|353.52|355|353.3|13
1729040740000|2024-10-16 01:05:40|355.16|353.46|354.88|353.18|355.25|353.55|354.88|353.18|19
1729040750000|2024-10-16 01:05:50|354.9|353.2|354.87|353.17|354.9|353.2|354.8|353.1|18
1729040760000|2024-10-16 01:06:00|354.76|353.06|354.08|352.38|354.76|353.06|354.08|352.38|26
1729040770000|2024-10-16 01:06:10|354.06|352.36|353.7|352|354.06|352.36|353.66|351.96|26
1729040780000|2024-10-16 01:06:20|353.71|352.01|354|352.3|354|352.3|353.65|351.95|25
1729040790000|2024-10-16 01:06:30|353.99|352.29|353.94|352.24|354|352.3|353.85|352.15|18
1729040800000|2024-10-16 01:06:40|353.95|352.25|354.02|352.32|354.17|352.47|353.89|352.19|19
1729040810000|2024-10-16 01:06:50|354.03|352.33|354.12|352.42|354.13|352.43|354.03|352.33|19
1729040820000|2024-10-16 01:07:00|354.13|352.43|354.44|352.74|354.44|352.74|353.96|352.26|25
1729040830000|2024-10-16 01:07:10|354.45|352.75|354.48|352.78|354.53|352.83|354.44|352.74|16
1729040840000|2024-10-16 01:07:20|354.52|352.82|354.33|352.63|354.7|353|354.3|352.6|23
1729040850000|2024-10-16 01:07:30|354.37|352.67|354.47|352.77|354.47|352.77|354.29|352.59|16
1729040870000|2024-10-16 01:07:50|354.41|352.71|354.23|352.53|354.43|352.73|354.23|352.53|12
1729040880000|2024-10-16 01:08:00|354.22|352.52|354.05|352.35|354.22|352.52|354.01|352.31|23
1729040890000|2024-10-16 01:08:10|354.04|352.34|353.78|352.08|354.04|352.34|353.59|351.89|25
1729040900000|2024-10-16 01:08:20|353.74|352.04|353.69|351.99|353.8|352.1|353.65|351.95|20
1729040910000|2024-10-16 01:08:30|353.68|351.98|353.71|352.01|353.75|352.05|353.68|351.98|15
1729040920000|2024-10-16 01:08:40|353.72|352.02|353.96|352.26|353.96|352.26|353.62|351.92|15
1729040930000|2024-10-16 01:08:50|353.97|352.27|353.9|352.2|353.97|352.27|353.86|352.16|19
1729040940000|2024-10-16 01:09:00|353.91|352.21|353.92|352.22|353.94|352.24|353.74|352.04|21
1729040950000|2024-10-16 01:09:10|353.93|352.23|353.6|351.9|353.93|352.23|353.59|351.89|21
1729040960000|2024-10-16 01:09:20|353.59|351.89|353.53|351.83|353.6|351.9|353.44|351.74|23
1729040970000|2024-10-16 01:09:30|353.57|351.87|353.81|352.11|353.84|352.14|353.57|351.87|22
1729040980000|2024-10-16 01:09:40|353.86|352.16|354.12|352.42|354.13|352.43|353.86|352.16|18
1729040990000|2024-10-16 01:09:50|354.15|352.45|354.43|352.73|354.46|352.76|354.15|352.45|13
1729041000000|2024-10-16 01:10:00|354.39|352.69|354.48|352.78|354.65|352.95|354.31|352.61|28
1729041010000|2024-10-16 01:10:10|354.47|352.77|353.97|352.27|354.47|352.77|353.97|352.27|17
1729041020000|2024-10-16 01:10:20|353.96|352.26|353.79|352.09|353.96|352.26|353.76|352.06|24
1729041030000|2024-10-16 01:10:30|353.78|352.08|353.71|352.01|353.85|352.15|353.71|352.01|17
1729041040000|2024-10-16 01:10:40|353.7|352|353.58|351.88|353.73|352.03|353.5|351.8|19
1729041050000|2024-10-16 01:10:50|353.57|351.87|353.46|351.76|353.59|351.89|353.41|351.71|15
1729041060000|2024-10-16 01:11:00|353.48|351.78|353.46|351.76|353.48|351.78|353.43|351.73|8
1729041070000|2024-10-16 01:11:10|353.48|351.78|353.54|351.84|353.54|351.84|353.48|351.78|8
1729041080000|2024-10-16 01:11:20|353.55|351.85|353.57|351.87|353.58|351.88|353.55|351.85|5
1729041090000|2024-10-16 01:11:30|353.58|351.88|353.85|352.15|353.95|352.25|353.58|351.88|17
1729041100000|2024-10-16 01:11:40|353.84|352.14|353.85|352.15|353.86|352.16|353.8|352.1|17
1729041110000|2024-10-16 01:11:50|353.84|352.14|354.04|352.34|354.04|352.34|353.82|352.12|17
1729041120000|2024-10-16 01:12:00|354.11|352.41|353.94|352.24|354.11|352.41|353.87|352.17|23
1729041130000|2024-10-16 01:12:10|353.95|352.25|353.66|351.96|353.95|352.25|353.66|351.96|16
1729041140000|2024-10-16 01:12:20|353.65|351.95|353.64|351.94|353.69|351.99|353.63|351.93|16
1729041150000|2024-10-16 01:12:30|353.66|351.96|353.96|352.26|354|352.3|353.63|351.93|17
1729041160000|2024-10-16 01:12:40|353.98|352.28|354.07|352.37|354.07|352.37|353.98|352.28|5
1729041170000|2024-10-16 01:12:50|354.21|352.51|354.05|352.35|354.21|352.51|354.03|352.33|11
1729041180000|2024-10-16 01:13:00|354.07|352.37|354.07|352.37|354.08|352.38|354.02|352.32|21
1729041190000|2024-10-16 01:13:10|354.06|352.36|354.03|352.33|354.06|352.36|354.03|352.33|13
1729041200000|2024-10-16 01:13:20|353.98|352.28|354.06|352.36|354.06|352.36|353.98|352.28|7
1729041210000|2024-10-16 01:13:30|354.05|352.35|353.81|352.11|354.07|352.37|353.76|352.06|18
1729041220000|2024-10-16 01:13:40|353.83|352.13|353.83|352.13|353.83|352.13|353.83|352.13|1
1729041230000|2024-10-16 01:13:50|353.86|352.16|354.19|352.49|354.19|352.49|353.86|352.16|19
1729041240000|2024-10-16 01:14:00|354.17|352.47|353.88|352.18|354.18|352.48|353.82|352.12|21
1729041250000|2024-10-16 01:14:10|353.83|352.13|353.87|352.17|353.97|352.27|353.83|352.13|24
1729041260000|2024-10-16 01:14:20|353.81|352.11|353.97|352.27|354.02|352.32|353.79|352.09|13
1729041270000|2024-10-16 01:14:30|354|352.3|354.03|352.33|354.06|352.36|354|352.3|21
1729041280000|2024-10-16 01:14:40|354.04|352.34|353.92|352.22|354.07|352.37|353.92|352.22|15
1729041290000|2024-10-16 01:14:50|353.93|352.23|354.12|352.42|354.15|352.45|353.9|352.2|17
1729041300000|2024-10-16 01:15:00|354.19|352.49|354.28|352.58|354.28|352.58|354.19|352.49|13
1729041310000|2024-10-16 01:15:10|354.31|352.61|354.71|353.01|354.73|353.03|354.31|352.61|12
1729041320000|2024-10-16 01:15:20|354.75|353.05|354.9|353.2|354.9|353.2|354.74|353.04|5
1729041330000|2024-10-16 01:15:30|354.93|353.23|355.3|353.6|355.3|353.6|354.93|353.23|4
1729041340000|2024-10-16 01:15:40|355.26|353.56|355.49|353.79|355.63|353.93|355.25|353.55|23
1729041350000|2024-10-16 01:15:50|355.56|353.86|355.78|354.08|355.84|354.14|355.56|353.86|20
1729041360000|2024-10-16 01:16:00|355.8|354.1|355.97|354.27|356.04|354.34|355.8|354.1|19
1729041370000|2024-10-16 01:16:10|355.99|354.29|356.83|355.13|356.83|355.13|355.99|354.29|28
1729041380000|2024-10-16 01:16:20|356.85|355.15|356.77|355.07|356.95|355.25|356.49|354.79|30
1729041390000|2024-10-16 01:16:30|356.87|355.17|356.88|355.18|357.08|355.38|356.8|355.1|26
1729041400000|2024-10-16 01:16:40|356.92|355.22|357.01|355.31|357.29|355.59|356.89|355.19|23
1729041410000|2024-10-16 01:16:50|357.02|355.32|357.22|355.52|357.22|355.52|357.02|355.32|14
1729041420000|2024-10-16 01:17:00|357.14|355.44|357.04|355.34|357.25|355.55|357.04|355.34|24
1729041430000|2024-10-16 01:17:10|357.02|355.32|356.73|355.03|357.02|355.32|356.57|354.87|31
1729041440000|2024-10-16 01:17:20|356.74|355.04|357.05|355.35|357.05|355.35|356.74|355.04|22
1729041450000|2024-10-16 01:17:30|357.04|355.34|356.95|355.25|357.04|355.34|356.84|355.14|25
1729041460000|2024-10-16 01:17:40|356.94|355.24|357.53|355.83|357.53|355.83|356.82|355.12|23
1729041470000|2024-10-16 01:17:50|357.62|355.92|357.72|356.02|357.91|356.21|357.61|355.91|28
1729041480000|2024-10-16 01:18:00|357.73|356.03|357.78|356.08|357.83|356.13|357.52|355.82|31
1729041490000|2024-10-16 01:18:10|357.7|356|357.69|355.99|357.77|356.07|357.58|355.88|20
1729041500000|2024-10-16 01:18:20|357.76|356.06|357.46|355.76|357.89|356.19|357.42|355.72|32
1729041510000|2024-10-16 01:18:30|357.54|355.84|357.21|355.51|357.54|355.84|357.19|355.49|20
1729041520000|2024-10-16 01:18:40|357.2|355.5|357.22|355.52|357.27|355.57|357.16|355.46|21
1729041530000|2024-10-16 01:18:50|357.23|355.53|357.28|355.58|357.33|355.63|357.17|355.47|18
1729041540000|2024-10-16 01:19:00|357.31|355.61|357.66|355.96|357.67|355.97|357.31|355.61|22
1729041550000|2024-10-16 01:19:10|357.59|355.89|357.62|355.92|357.62|355.92|357.31|355.61|26
1729041560000|2024-10-16 01:19:20|357.61|355.91|357.35|355.65|357.61|355.91|357.32|355.62|26
1729041570000|2024-10-16 01:19:30|357.31|355.61|357.35|355.65|357.38|355.68|357.28|355.58|16
1729041580000|2024-10-16 01:19:40|357.34|355.64|357.1|355.4|357.34|355.64|357.05|355.35|15
1729041590000|2024-10-16 01:19:50|357.12|355.42|357.21|355.51|357.21|355.51|357.09|355.39|16
1729041600000|2024-10-16 01:20:00|357.22|355.52|357.33|355.63|357.69|355.99|357.22|355.52|24
1729041610000|2024-10-16 01:20:10|357.31|355.61|356.78|355.08|357.31|355.61|356.77|355.07|26
1729041620000|2024-10-16 01:20:20|356.77|355.07|356.67|354.97|356.77|355.07|356.53|354.83|25
1729041630000|2024-10-16 01:20:30|356.66|354.96|356.67|354.97|356.97|355.27|356.66|354.96|25
1729041640000|2024-10-16 01:20:40|356.66|354.96|356.43|354.73|356.71|355.01|356.43|354.73|21
1729041650000|2024-10-16 01:20:50|356.48|354.78|356.74|355.04|356.83|355.13|356.47|354.77|29
1729041660000|2024-10-16 01:21:00|356.75|355.05|356.89|355.19|356.93|355.23|356.75|355.05|26
1729041670000|2024-10-16 01:21:10|356.91|355.21|357.18|355.48|357.18|355.48|356.83|355.13|24
1729041680000|2024-10-16 01:21:20|357.16|355.46|356.99|355.29|357.16|355.46|356.76|355.06|26
1729041690000|2024-10-16 01:21:30|357|355.3|356.93|355.23|357.07|355.37|356.81|355.11|24
1729041700000|2024-10-16 01:21:40|356.88|355.18|356.86|355.16|356.88|355.18|356.78|355.08|15
1729041710000|2024-10-16 01:21:50|356.87|355.17|357.08|355.38|357.13|355.43|356.87|355.17|18
1729041720000|2024-10-16 01:22:00|357.12|355.42|357.07|355.37|357.18|355.48|356.99|355.29|16
1729041730000|2024-10-16 01:22:10|357.08|355.38|356.85|355.15|357.14|355.44|356.85|355.15|19
1729041740000|2024-10-16 01:22:20|356.87|355.17|356.77|355.07|356.88|355.18|356.73|355.03|17
1729041750000|2024-10-16 01:22:30|356.8|355.1|356.8|355.1|356.87|355.17|356.75|355.05|20
1729041760000|2024-10-16 01:22:40|356.78|355.08|356.62|354.92|356.8|355.1|356.56|354.86|17
1729041770000|2024-10-16 01:22:50|356.61|354.91|356.86|355.16|356.86|355.16|356.61|354.91|7
1729041780000|2024-10-16 01:23:00|356.91|355.21|356.96|355.26|356.96|355.26|356.9|355.2|10
1729041790000|2024-10-16 01:23:10|356.98|355.28|357.17|355.47|357.17|355.47|356.98|355.28|6
1729041800000|2024-10-16 01:23:20|357.27|355.57|357.56|355.86|357.58|355.88|357.25|355.55|28
1729041810000|2024-10-16 01:23:30|357.49|355.79|357.57|355.87|357.67|355.97|357.47|355.77|29
1729041820000|2024-10-16 01:23:40|357.56|355.86|357.63|355.93|357.72|356.02|357.42|355.72|29
1729041830000|2024-10-16 01:23:50|357.57|355.87|357.51|355.81|357.62|355.92|357.39|355.69|29
1729041840000|2024-10-16 01:24:00|357.55|355.85|357|355.3|357.6|355.9|357|355.3|27
1729041850000|2024-10-16 01:24:10|356.99|355.29|357.13|355.43|357.17|355.47|356.97|355.27|18
1729041860000|2024-10-16 01:24:20|357.11|355.41|357.07|355.37|357.23|355.53|357.04|355.34|22
1729041870000|2024-10-16 01:24:30|357.08|355.38|357.04|355.34|357.1|355.4|356.88|355.18|18
1729041880000|2024-10-16 01:24:40|357.01|355.31|357.59|355.89|357.59|355.89|356.97|355.27|27
1729041890000|2024-10-16 01:24:50|357.58|355.88|357.44|355.74|357.84|356.14|357.41|355.71|29
1729041900000|2024-10-16 01:25:00|357.42|355.72|357.28|355.58|357.49|355.79|357.27|355.57|31
1729041910000|2024-10-16 01:25:10|357.21|355.51|357.17|355.47|357.27|355.57|357.09|355.39|27
1729041920000|2024-10-16 01:25:20|357.16|355.46|357.19|355.49|357.21|355.51|357.03|355.33|22
1729041930000|2024-10-16 01:25:30|357.2|355.5|357.22|355.52|357.36|355.66|357.2|355.5|16
1729041940000|2024-10-16 01:25:40|357.2|355.5|357.15|355.45|357.22|355.52|357.13|355.43|20
1729041950000|2024-10-16 01:25:50|357.16|355.46|357.16|355.46|357.39|355.69|357.14|355.44|25
1729041960000|2024-10-16 01:26:00|357.17|355.47|357.57|355.87|357.73|356.03|357.17|355.47|29
1729041970000|2024-10-16 01:26:10|357.63|355.93|357.57|355.87|357.63|355.93|357.48|355.78|21
1729041980000|2024-10-16 01:26:20|357.46|355.76|357.17|355.47|357.46|355.76|357.1|355.4|20
1729041990000|2024-10-16 01:26:30|357.18|355.48|357.25|355.55|357.26|355.56|357.17|355.47|16
1729042000000|2024-10-16 01:26:40|357.26|355.56|357.31|355.61|357.33|355.63|357.26|355.56|13
1729042010000|2024-10-16 01:26:50|357.26|355.56|357.16|355.46|357.44|355.74|357.16|355.46|21
1729042020000|2024-10-16 01:27:00|357.15|355.45|357.45|355.75|357.45|355.75|357.15|355.45|13
1729042030000|2024-10-16 01:27:10|357.46|355.76|357.88|356.18|357.91|356.21|357.46|355.76|22
1729042040000|2024-10-16 01:27:20|357.91|356.21|357.92|356.22|357.96|356.26|357.86|356.16|18
1729042050000|2024-10-16 01:27:30|357.86|356.16|358.42|356.72|358.54|356.84|357.86|356.16|23
1729042060000|2024-10-16 01:27:40|358.39|356.69|358.33|356.63|358.39|356.69|358.24|356.54|28
1729042070000|2024-10-16 01:27:50|358.34|356.64|358.18|356.48|358.35|356.65|358.17|356.47|24
1729042080000|2024-10-16 01:28:00|358.17|356.47|358.32|356.62|358.57|356.87|358.17|356.47|33
1729042090000|2024-10-16 01:28:10|358.3|356.6|358.17|356.47|358.3|356.6|358.17|356.47|20
1729042100000|2024-10-16 01:28:20|358.22|356.52|358.07|356.37|358.22|356.52|358.02|356.32|24
1729042110000|2024-10-16 01:28:30|358.05|356.35|358.17|356.47|358.17|356.47|358.01|356.31|11
1729042120000|2024-10-16 01:28:40|358.23|356.53|358.74|357.04|358.78|357.08|358.23|356.53|14
1729042130000|2024-10-16 01:28:50|358.81|357.11|358.66|356.96|358.81|357.11|358.62|356.92|12
1729042140000|2024-10-16 01:29:00|358.62|356.92|358.67|356.97|358.77|357.07|358.62|356.92|17
1729042150000|2024-10-16 01:29:10|358.69|356.99|358.67|356.97|358.71|357.01|358.66|356.96|15
1729042160000|2024-10-16 01:29:20|358.68|356.98|358.75|357.05|358.78|357.08|358.67|356.97|16
1729042170000|2024-10-16 01:29:30|358.74|357.04|358.79|357.09|358.79|357.09|358.74|357.04|7
1729042180000|2024-10-16 01:29:40|358.77|357.07|358.76|357.06|358.77|357.07|358.69|356.99|15
1729042190000|2024-10-16 01:29:50|358.71|357.01|358.65|356.95|358.71|357.01|358.65|356.95|10
1729042200000|2024-10-16 01:30:00|358.67|356.97|358.14|356.44|358.67|356.97|358.14|356.44|19
1729042210000|2024-10-16 01:30:10|358.22|356.52|358.17|356.47|358.26|356.56|358.16|356.46|10
1729042220000|2024-10-16 01:30:20|358.16|356.46|357.92|356.22|358.16|356.46|357.77|356.07|26
1729042230000|2024-10-16 01:30:30|357.9|356.2|357.46|355.76|357.9|356.2|357.46|355.76|20
1729042240000|2024-10-16 01:30:40|357.45|355.75|357.46|355.76|357.68|355.98|357.42|355.72|22
1729042250000|2024-10-16 01:30:50|357.47|355.77|357.29|355.59|357.5|355.8|357.29|355.59|16
1729042260000|2024-10-16 01:31:00|357.21|355.51|357.4|355.7|357.45|355.75|357.18|355.48|20
1729042270000|2024-10-16 01:31:10|357.34|355.64|357|355.3|357.34|355.64|357|355.3|19
1729042280000|2024-10-16 01:31:20|357.01|355.31|357.17|355.47|357.17|355.47|357.01|355.31|19
1729042290000|2024-10-16 01:31:30|357.06|355.36|357.18|355.48|357.18|355.48|356.9|355.2|22
1729042300000|2024-10-16 01:31:40|357.2|355.5|356.62|354.92|357.21|355.51|356.62|354.92|23
1729042310000|2024-10-16 01:31:50|356.63|354.93|356.49|354.79|356.66|354.96|356.36|354.66|22
1729042320000|2024-10-16 01:32:00|356.51|354.81|356.35|354.65|356.52|354.82|356.15|354.45|28
1729042330000|2024-10-16 01:32:10|356.36|354.66|356.65|354.95|356.65|354.95|356.36|354.66|21
1729042340000|2024-10-16 01:32:20|356.66|354.96|356.65|354.95|356.67|354.97|356.55|354.85|24
1729042350000|2024-10-16 01:32:30|356.6|354.9|356.56|354.86|356.6|354.9|356.52|354.82|10
1729042360000|2024-10-16 01:32:40|356.58|354.88|356.31|354.61|356.6|354.9|356.31|354.61|14
1729042370000|2024-10-16 01:32:50|356.33|354.63|356.31|354.61|356.38|354.68|356.31|354.61|11
1729042380000|2024-10-16 01:33:00|356.32|354.62|356.22|354.52|356.39|354.69|356.19|354.49|19
1729042390000|2024-10-16 01:33:10|356.24|354.54|356.28|354.58|356.28|354.58|356.24|354.54|5
1729042400000|2024-10-16 01:33:20|356.27|354.57|356.29|354.59|356.41|354.71|356.27|354.57|14
1729042410000|2024-10-16 01:33:30|356.3|354.6|356.62|354.92|356.62|354.92|356.3|354.6|14
1729042430000|2024-10-16 01:33:50|356.61|354.91|356.58|354.88|356.61|354.91|356.57|354.87|4
1729042440000|2024-10-16 01:34:00|356.6|354.9|356.6|354.9|356.6|354.9|356.6|354.9|1
1729042450000|2024-10-16 01:34:10|356.62|354.92|356.41|354.71|356.62|354.92|356.4|354.7|13
1729042460000|2024-10-16 01:34:20|356.4|354.7|356.4|354.7|356.4|354.7|356.33|354.63|6
1729042480000|2024-10-16 01:34:40|356.44|354.74|356.49|354.79|356.51|354.81|356.44|354.74|3
1729042490000|2024-10-16 01:34:50|356.5|354.8|356.41|354.71|356.51|354.81|356.41|354.71|8
1729042500000|2024-10-16 01:35:00|356.4|354.7|356.6|354.9|356.61|354.91|356.34|354.64|13
1729042510000|2024-10-16 01:35:10|356.58|354.88|356.37|354.67|356.58|354.88|356.31|354.61|12
1729042520000|2024-10-16 01:35:20|356.36|354.66|356.31|354.61|356.37|354.67|356.29|354.59|8
1729042530000|2024-10-16 01:35:30|356.3|354.6|356.3|354.6|356.3|354.6|356.3|354.6|1
1729042540000|2024-10-16 01:35:40|356.16|354.46|356.37|354.67|356.39|354.69|356.13|354.43|14
1729042550000|2024-10-16 01:35:50|356.4|354.7|356.72|355.02|356.72|355.02|356.39|354.69|6
1729042560000|2024-10-16 01:36:00|356.7|355|356.58|354.88|356.7|355|356.58|354.88|5
1729042570000|2024-10-16 01:36:10|356.57|354.87|356.36|354.66|356.57|354.87|356.34|354.64|19
1729042580000|2024-10-16 01:36:20|356.35|354.65|356.51|354.81|356.53|354.83|356.34|354.64|25
1729042590000|2024-10-16 01:36:30|356.52|354.82|356.4|354.7|356.52|354.82|356.39|354.69|11
1729042600000|2024-10-16 01:36:40|356.33|354.63|356.61|354.91|356.61|354.91|356.33|354.63|17
1729042610000|2024-10-16 01:36:50|356.62|354.92|356.42|354.72|356.63|354.93|356.42|354.72|14
1729042620000|2024-10-16 01:37:00|356.39|354.69|356.29|354.59|356.39|354.69|356.24|354.54|11
1729042630000|2024-10-16 01:37:10|356.3|354.6|356.29|354.59|356.36|354.66|356.29|354.59|9
1729042640000|2024-10-16 01:37:20|356.23|354.53|355.85|354.15|356.26|354.56|355.82|354.12|21
1729042650000|2024-10-16 01:37:30|355.84|354.14|355.75|354.05|355.85|354.15|355.71|354.01|17
1729042660000|2024-10-16 01:37:40|355.74|354.04|355.73|354.03|355.76|354.06|355.72|354.02|10
1729042680000|2024-10-16 01:38:00|355.72|354.02|355.99|354.29|355.99|354.29|355.72|354.02|9
1729042690000|2024-10-16 01:38:10|355.95|354.25|355.96|354.26|355.96|354.26|355.79|354.09|22
1729042700000|2024-10-16 01:38:20|355.97|354.27|355.89|354.19|355.97|354.27|355.88|354.18|8
1729042710000|2024-10-16 01:38:30|355.79|354.09|355.72|354.02|355.81|354.11|355.69|353.99|21
1729042760000|2024-10-16 01:39:20|355.71|354.01|355.84|354.14|355.84|354.14|355.71|354.01|11
1729042770000|2024-10-16 01:39:30|355.83|354.13|355.98|354.28|355.98|354.28|355.83|354.13|7
1729042780000|2024-10-16 01:39:40|355.93|354.23|355.91|354.21|355.93|354.23|355.89|354.19|3
1729042790000|2024-10-16 01:39:50|355.93|354.23|355.91|354.21|355.94|354.24|355.82|354.12|13
1729042800000|2024-10-16 01:40:00|355.84|354.14|355.76|354.06|355.84|354.14|355.7|354|14
1729042810000|2024-10-16 01:40:10|355.83|354.13|355.71|354.01|355.84|354.14|355.71|354.01|10
1729042820000|2024-10-16 01:40:20|355.68|353.98|355.59|353.89|355.68|353.98|355.58|353.88|5
1729042830000|2024-10-16 01:40:30|355.63|353.93|355.83|354.13|355.88|354.18|355.62|353.92|13
1729042840000|2024-10-16 01:40:40|355.85|354.15|355.89|354.19|355.89|354.19|355.84|354.14|6
1729042850000|2024-10-16 01:40:50|355.9|354.2|355.66|353.96|355.9|354.2|355.66|353.96|8
1729042860000|2024-10-16 01:41:00|355.62|353.92|355.66|353.96|355.66|353.96|355.56|353.86|10
1729042870000|2024-10-16 01:41:10|355.61|353.91|355.73|354.03|355.74|354.04|355.61|353.91|15
1729042880000|2024-10-16 01:41:20|355.74|354.04|355.71|354.01|355.82|354.12|355.7|354|10
1729042890000|2024-10-16 01:41:30|355.76|354.06|355.82|354.12|355.82|354.12|355.76|354.06|4
1729042900000|2024-10-16 01:41:40|355.8|354.1|355.79|354.09|355.8|354.1|355.75|354.05|11
1729042910000|2024-10-16 01:41:50|355.8|354.1|355.89|354.19|355.89|354.19|355.8|354.1|11
1729042930000|2024-10-16 01:42:10|355.88|354.18|355.58|353.88|355.88|354.18|355.32|353.62|12
1729042940000|2024-10-16 01:42:20|355.54|353.84|355.69|353.99|355.75|354.05|355.54|353.84|23
1729042960000|2024-10-16 01:42:40|355.71|354.01|355.66|353.96|355.74|354.04|355.59|353.89|12
1729042970000|2024-10-16 01:42:50|355.65|353.95|355.71|354.01|355.73|354.03|355.65|353.95|9
1729042980000|2024-10-16 01:43:00|355.72|354.02|355.65|353.95|355.76|354.06|355.61|353.91|17
1729042990000|2024-10-16 01:43:10|355.63|353.93|355.56|353.86|355.63|353.93|355.55|353.85|10
1729043000000|2024-10-16 01:43:20|355.55|353.85|355.56|353.86|355.57|353.87|355.47|353.77|18
1729043010000|2024-10-16 01:43:30|355.54|353.84|355.52|353.82|355.54|353.84|355.52|353.82|4
1729043020000|2024-10-16 01:43:40|355.57|353.87|355.6|353.9|355.6|353.9|355.57|353.87|2
1729043030000|2024-10-16 01:43:50|355.62|353.92|355.65|353.95|355.67|353.97|355.62|353.92|3
1729043040000|2024-10-16 01:44:00|355.68|353.98|355.69|353.99|355.69|353.99|355.68|353.98|2
1729043050000|2024-10-16 01:44:10|355.7|354|355.78|354.08|355.78|354.08|355.7|354|3
1729043060000|2024-10-16 01:44:20|355.79|354.09|355.79|354.09|355.79|354.09|355.79|354.09|1
1729043080000|2024-10-16 01:44:40|355.88|354.18|355.98|354.28|355.98|354.28|355.88|354.18|2
1729043110000|2024-10-16 01:45:10|355.97|354.27|355.87|354.17|355.97|354.27|355.87|354.17|8
1729043120000|2024-10-16 01:45:20|355.88|354.18|355.7|354|355.88|354.18|355.62|353.92|23
1729043130000|2024-10-16 01:45:30|355.64|353.94|355.51|353.81|355.65|353.95|355.51|353.81|11
1729043140000|2024-10-16 01:45:40|355.53|353.83|355.62|353.92|355.63|353.93|355.53|353.83|9
1729043150000|2024-10-16 01:45:50|355.63|353.93|355.5|353.8|355.65|353.95|355.5|353.8|9
1729043160000|2024-10-16 01:46:00|355.44|353.74|355.71|354.01|355.71|354.01|355.43|353.73|16
1729043170000|2024-10-16 01:46:10|355.72|354.02|355.73|354.03|355.73|354.03|355.72|354.02|2
1729043180000|2024-10-16 01:46:20|355.74|354.04|355.74|354.04|355.74|354.04|355.74|354.04|1
1729043190000|2024-10-16 01:46:30|355.75|354.05|355.76|354.06|355.76|354.06|355.75|354.05|2
1729043220000|2024-10-16 01:47:00|355.74|354.04|355.71|354.01|355.74|354.04|355.63|353.93|12
1729043230000|2024-10-16 01:47:10|355.72|354.02|355.72|354.02|355.72|354.02|355.72|354.02|1
1729043240000|2024-10-16 01:47:20|355.73|354.03|355.76|354.06|355.76|354.06|355.73|354.03|2
1729043250000|2024-10-16 01:47:30|355.77|354.07|355.79|354.09|355.79|354.09|355.77|354.07|3
1729043260000|2024-10-16 01:47:40|355.8|354.1|355.81|354.11|355.81|354.11|355.8|354.1|2
1729043310000|2024-10-16 01:48:30|355.82|354.12|355.84|354.14|355.84|354.14|355.82|354.12|3
1729043320000|2024-10-16 01:48:40|355.94|354.24|355.99|354.29|355.99|354.29|355.94|354.24|4
1729043330000|2024-10-16 01:48:50|356|354.3|356.04|354.34|356.04|354.34|356|354.3|5
1729043340000|2024-10-16 01:49:00|356.05|354.35|356.07|354.37|356.08|354.38|356.05|354.35|5
1729043350000|2024-10-16 01:49:10|356.18|354.48|356.21|354.51|356.21|354.51|356.18|354.48|2
1729043360000|2024-10-16 01:49:20|356.38|354.68|356.56|354.86|356.56|354.86|356.38|354.68|5
1729043370000|2024-10-16 01:49:30|356.6|354.9|356.81|355.11|356.88|355.18|356.6|354.9|14
1729043410000|2024-10-16 01:50:10|356.85|355.15|356.82|355.12|356.91|355.21|356.82|355.12|8
1729043420000|2024-10-16 01:50:20|356.81|355.11|356.93|355.23|356.93|355.23|356.81|355.11|5
1729043430000|2024-10-16 01:50:30|357.03|355.33|357.01|355.31|357.04|355.34|357.01|355.31|4
1729043440000|2024-10-16 01:50:40|356.94|355.24|356.92|355.22|356.94|355.24|356.84|355.14|6
1729043450000|2024-10-16 01:50:50|356.98|355.28|357.12|355.42|357.14|355.44|356.98|355.28|6
1729043470000|2024-10-16 01:51:10|357.14|355.44|357.11|355.41|357.3|355.6|357.06|355.36|20
1729043480000|2024-10-16 01:51:20|357.16|355.46|357.32|355.62|357.32|355.62|357.16|355.46|6
1729043490000|2024-10-16 01:51:30|357.36|355.66|357.52|355.82|357.54|355.84|357.36|355.66|12
1729043500000|2024-10-16 01:51:40|357.54|355.84|357.6|355.9|357.68|355.98|357.49|355.79|15
1729043510000|2024-10-16 01:51:50|357.54|355.84|357.43|355.73|357.56|355.86|357.39|355.69|25
1729043520000|2024-10-16 01:52:00|357.4|355.7|360.34|358.64|360.34|358.64|357.32|355.62|25
1729043530000|2024-10-16 01:52:10|360.4|358.7|363.07|361.37|363.63|361.93|360.4|358.7|24
1729043540000|2024-10-16 01:52:20|362.74|361.04|366.31|364.61|366.31|364.61|362.59|360.89|35
1729043550000|2024-10-16 01:52:30|366.51|364.81|366.25|364.55|366.51|364.81|366.05|364.35|33
1729043560000|2024-10-16 01:52:40|366.2|364.5|364.35|362.65|366.2|364.5|364.31|362.61|27
1729043570000|2024-10-16 01:52:50|364.36|362.66|364.28|362.58|364.45|362.75|364.27|362.57|22
1729043580000|2024-10-16 01:53:00|364.29|362.59|365.85|364.15|365.85|364.15|363.73|362.03|35
1729043590000|2024-10-16 01:53:10|365.84|364.14|368.68|366.98|369.22|367.52|365.4|363.7|34
1729043600000|2024-10-16 01:53:20|368.42|366.72|369.25|367.55|371.18|369.48|367.79|366.09|33
1729043610000|2024-10-16 01:53:30|369.31|367.61|368.73|367.03|369.37|367.67|368.46|366.76|34
1729043620000|2024-10-16 01:53:40|368.74|367.04|369.28|367.58|369.96|368.26|368.39|366.69|32
1729043630000|2024-10-16 01:53:50|369.26|367.56|368.94|367.24|369.28|367.58|368.73|367.03|26
1729043640000|2024-10-16 01:54:00|368.92|367.22|369.64|367.94|369.67|367.97|368.92|367.22|32
1729043650000|2024-10-16 01:54:10|369.66|367.96|369.21|367.51|369.69|367.99|369.1|367.4|25
1729043660000|2024-10-16 01:54:20|369.2|367.5|368.99|367.29|369.2|367.5|368.99|367.29|21
1729043670000|2024-10-16 01:54:30|369|367.3|369|367.3|369.05|367.35|368.92|367.22|21
1729043680000|2024-10-16 01:54:40|368.99|367.29|368.75|367.05|368.99|367.29|368.75|367.05|14
1729043690000|2024-10-16 01:54:50|368.77|367.07|368.08|366.38|368.77|367.07|368.08|366.38|23
1729043700000|2024-10-16 01:55:00|367.98|366.28|368.75|367.05|369.06|367.36|367.93|366.23|29
1729043710000|2024-10-16 01:55:10|368.74|367.04|369.21|367.51|369.31|367.61|368.74|367.04|27
1729043720000|2024-10-16 01:55:20|369.2|367.5|370.09|368.39|370.09|368.39|369.2|367.5|19
1729043730000|2024-10-16 01:55:30|370.13|368.43|368.95|367.25|370.15|368.45|368.9|367.2|27
1729043740000|2024-10-16 01:55:40|368.96|367.26|368.49|366.79|368.97|367.27|368.49|366.79|23
1729043750000|2024-10-16 01:55:50|368.48|366.78|371.28|369.58|371.29|369.59|368.47|366.77|23
1729043760000|2024-10-16 01:56:00|371.3|369.6|372.08|370.38|372.11|370.41|371.3|369.6|28
1729043770000|2024-10-16 01:56:10|372.07|370.37|371.43|369.73|372.08|370.38|371.42|369.72|24
1729043780000|2024-10-16 01:56:20|371.44|369.74|371.44|369.74|371.48|369.78|371.38|369.68|20
1729043790000|2024-10-16 01:56:30|371.43|369.73|371.48|369.78|371.48|369.78|371.06|369.36|19
1729043800000|2024-10-16 01:56:40|371.49|369.79|369.83|368.13|371.49|369.79|369.83|368.13|25
1729043810000|2024-10-16 01:56:50|369.82|368.12|370.06|368.36|370.13|368.43|369.82|368.12|26
1729043820000|2024-10-16 01:57:00|370.05|368.35|369.99|368.29|370.49|368.79|369.94|368.24|25
1729043830000|2024-10-16 01:57:10|369.98|368.28|369.94|368.24|370.11|368.41|369.87|368.17|24
1729043840000|2024-10-16 01:57:20|369.95|368.25|370|368.3|370|368.3|369.85|368.15|22
1729043850000|2024-10-16 01:57:30|370.06|368.36|369.46|367.76|370.09|368.39|369.46|367.76|21
1729043860000|2024-10-16 01:57:40|369.43|367.73|369.09|367.39|369.44|367.74|369.09|367.39|24
1729043870000|2024-10-16 01:57:50|369.1|367.4|369.02|367.32|369.1|367.4|368.93|367.23|22
1729043880000|2024-10-16 01:58:00|369.03|367.33|368.98|367.28|369.14|367.44|368.93|367.23|19
1729043890000|2024-10-16 01:58:10|368.9|367.2|368.81|367.11|369.27|367.57|368.56|366.86|27
1729043900000|2024-10-16 01:58:20|369.07|367.37|369.45|367.75|369.5|367.8|369.07|367.37|24
1729043910000|2024-10-16 01:58:30|369.44|367.74|368.45|366.75|369.48|367.78|368.45|366.75|20
1729043920000|2024-10-16 01:58:40|368.44|366.74|368.48|366.78|368.53|366.83|368.44|366.74|18
1729043930000|2024-10-16 01:58:50|368.43|366.73|368.43|366.73|368.51|366.81|368.42|366.72|14
1729043940000|2024-10-16 01:59:00|368.52|366.82|368.56|366.86|368.6|366.9|368.49|366.79|15
1729043950000|2024-10-16 01:59:10|368.51|366.81|368.47|366.77|368.52|366.82|368.42|366.72|19
1729043960000|2024-10-16 01:59:20|368.49|366.79|368.46|366.76|368.63|366.93|368.46|366.76|10
1729043970000|2024-10-16 01:59:30|368.45|366.75|368.53|366.83|368.56|366.86|368.45|366.75|12
1729043980000|2024-10-16 01:59:40|368.52|366.82|368.57|366.87|368.57|366.87|368.51|366.81|13
1729043990000|2024-10-16 01:59:50|368.56|366.86|368.46|366.76|368.64|366.94|368.46|366.76|20
1729044000000|2024-10-16 02:00:00|368.52|366.82|368.36|366.66|368.6|366.9|368.29|366.59|24
1729044010000|2024-10-16 02:00:10|368.38|366.68|368.57|366.87|368.6|366.9|368.38|366.68|23
1729044020000|2024-10-16 02:00:20|368.59|366.89|368.69|366.99|368.69|366.99|368.55|366.85|7
1729044030000|2024-10-16 02:00:30|368.65|366.95|368.68|366.98|368.69|366.99|368.63|366.93|6
1729044040000|2024-10-16 02:00:40|368.75|367.05|368.28|366.58|368.75|367.05|368.28|366.58|23
1729044050000|2024-10-16 02:00:50|368.27|366.57|368.4|366.7|368.4|366.7|368.23|366.53|9
1729044060000|2024-10-16 02:01:00|368.48|366.78|368.15|366.45|368.48|366.78|368.15|366.45|20
1729044070000|2024-10-16 02:01:10|368.14|366.44|367.71|366.01|368.14|366.44|367.57|365.87|19
1729044080000|2024-10-16 02:01:20|367.7|366|367.67|365.97|367.71|366.01|367.66|365.96|12
1729044090000|2024-10-16 02:01:30|367.66|365.96|367.64|365.94|367.66|365.96|367.58|365.88|9
1729044100000|2024-10-16 02:01:40|367.66|365.96|367.5|365.8|367.66|365.96|367.49|365.79|16
1729044110000|2024-10-16 02:01:50|367.49|365.79|367.21|365.51|367.49|365.79|367.18|365.48|19
1729044120000|2024-10-16 02:02:00|367.16|365.46|366.54|364.84|367.16|365.46|366.54|364.84|28
1729044130000|2024-10-16 02:02:10|366.53|364.83|366.23|364.53|366.53|364.83|366.23|364.53|20
1729044140000|2024-10-16 02:02:20|366.22|364.52|365.99|364.29|366.23|364.53|365.98|364.28|19
1729044150000|2024-10-16 02:02:30|365.95|364.25|365.68|363.98|365.95|364.25|365.68|363.98|12
1729044160000|2024-10-16 02:02:40|365.64|363.94|365.55|363.85|365.68|363.98|365.55|363.85|15
1729044170000|2024-10-16 02:02:50|365.5|363.8|365.2|363.5|365.5|363.8|365.15|363.45|20
1729044180000|2024-10-16 02:03:00|365.17|363.47|365.03|363.33|365.31|363.61|365.03|363.33|25
1729044190000|2024-10-16 02:03:10|365.04|363.34|364.86|363.16|365.04|363.34|364.76|363.06|22
1729044200000|2024-10-16 02:03:20|364.85|363.15|364.42|362.72|364.85|363.15|364.42|362.72|30
1729044210000|2024-10-16 02:03:30|364.43|362.73|364.51|362.81|364.59|362.89|364.37|362.67|29
1729044220000|2024-10-16 02:03:40|364.6|362.9|364.81|363.11|364.84|363.14|364.54|362.84|29
1729044230000|2024-10-16 02:03:50|364.82|363.12|364.82|363.12|364.87|363.17|364.73|363.03|20
1729044240000|2024-10-16 02:04:00|364.83|363.13|366.26|364.56|366.3|364.6|364.79|363.09|32
1729044250000|2024-10-16 02:04:10|366.58|364.88|367.69|365.99|368.56|366.86|366.46|364.76|33
1729044260000|2024-10-16 02:04:20|367.7|366|370.76|369.06|370.88|369.18|367.7|366|36
1729044270000|2024-10-16 02:04:30|370.53|368.83|369.67|367.97|370.53|368.83|369.62|367.92|33
1729044280000|2024-10-16 02:04:40|369.66|367.96|369.3|367.6|369.86|368.16|369.16|367.46|33
1729044290000|2024-10-16 02:04:50|369.31|367.61|368.85|367.15|369.31|367.61|368.83|367.13|21
1729044300000|2024-10-16 02:05:00|368.87|367.17|368.96|367.26|369.31|367.61|368.87|367.17|25
1729044310000|2024-10-16 02:05:10|369.05|367.35|368.65|366.95|369.05|367.35|368.65|366.95|29
1729044320000|2024-10-16 02:05:20|368.61|366.91|368.02|366.32|368.61|366.91|367.68|365.98|27
1729044330000|2024-10-16 02:05:30|368.01|366.31|367.83|366.13|368.06|366.36|367.83|366.13|17
1729044340000|2024-10-16 02:05:40|367.84|366.14|367.66|365.96|367.84|366.14|367.64|365.94|16
1729044350000|2024-10-16 02:05:50|367.67|365.97|367.75|366.05|367.76|366.06|367.62|365.92|23
1729044360000|2024-10-16 02:06:00|367.89|366.19|367.91|366.21|367.96|366.26|367.8|366.1|31
1729044370000|2024-10-16 02:06:10|367.92|366.22|367.76|366.06|367.92|366.22|367.66|365.96|23
1729044380000|2024-10-16 02:06:20|367.77|366.07|367.37|365.67|367.77|366.07|367.36|365.66|25
1729044390000|2024-10-16 02:06:30|367.31|365.61|366.86|365.16|367.31|365.61|366.69|364.99|26
1729044400000|2024-10-16 02:06:40|366.85|365.15|367.04|365.34|367.04|365.34|366.74|365.04|19
1729044410000|2024-10-16 02:06:50|367|365.3|366.94|365.24|367.11|365.41|366.83|365.13|22
1729044420000|2024-10-16 02:07:00|366.96|365.26|366.88|365.18|367.02|365.32|366.7|365|32
1729044430000|2024-10-16 02:07:10|366.89|365.19|367.01|365.31|367.02|365.32|366.78|365.08|18
1729044440000|2024-10-16 02:07:20|366.99|365.29|366.58|364.88|367|365.3|366.58|364.88|28
1729044450000|2024-10-16 02:07:30|366.59|364.89|366.58|364.88|366.71|365.01|366.57|364.87|24
1729044460000|2024-10-16 02:07:40|366.59|364.89|366.53|364.83|366.59|364.89|366.51|364.81|19
1729044470000|2024-10-16 02:07:50|366.52|364.82|366.76|365.06|366.78|365.08|366.51|364.81|22
1729044480000|2024-10-16 02:08:00|366.55|364.85|366.37|364.67|366.55|364.85|366.17|364.47|22
1729044490000|2024-10-16 02:08:10|366.36|364.66|366.16|364.46|366.36|364.66|366.15|364.45|10
1729044500000|2024-10-16 02:08:20|366.23|364.53|366.29|364.59|366.42|364.72|366.21|364.51|18
1729044510000|2024-10-16 02:08:30|366.28|364.58|365.79|364.09|366.28|364.58|365.79|364.09|27
1729044520000|2024-10-16 02:08:40|365.8|364.1|365.99|364.29|365.99|364.29|365.7|364|22
1729044530000|2024-10-16 02:08:50|366|364.3|368.75|367.05|368.75|367.05|366|364.3|14
1729044540000|2024-10-16 02:09:00|368.72|367.02|367.98|366.28|368.73|367.03|367.96|366.26|30
1729044550000|2024-10-16 02:09:10|367.97|366.27|370.94|369.24|370.94|369.24|367.9|366.2|23
1729044560000|2024-10-16 02:09:20|370.97|369.27|371.07|369.37|371.14|369.44|370.97|369.27|26
1729044570000|2024-10-16 02:09:30|371.03|369.33|371.04|369.34|371.14|369.44|370.93|369.23|27
1729044580000|2024-10-16 02:09:40|371.05|369.35|371.02|369.32|371.09|369.39|371.01|369.31|19
1729044590000|2024-10-16 02:09:50|370.99|369.29|371.42|369.72|371.44|369.74|370.87|369.17|25
1729044600000|2024-10-16 02:10:00|371.41|369.71|371.09|369.39|371.42|369.72|370.97|369.27|27
1729044610000|2024-10-16 02:10:10|371.17|369.47|371.09|369.39|371.33|369.63|371.08|369.38|24
1729044620000|2024-10-16 02:10:20|371.1|369.4|370.96|369.26|371.1|369.4|370.9|369.2|22
1729044630000|2024-10-16 02:10:30|370.99|369.29|370.46|368.76|370.99|369.29|370.43|368.73|10
1729044640000|2024-10-16 02:10:40|370.45|368.75|370.12|368.42|370.63|368.93|369.85|368.15|30
1729044650000|2024-10-16 02:10:50|370.24|368.54|370.24|368.54|370.37|368.67|370.21|368.51|18
1729044660000|2024-10-16 02:11:00|370.2|368.5|368.7|367|370.2|368.5|368.7|367|24
1729044670000|2024-10-16 02:11:10|368.71|367.01|368.93|367.23|368.97|367.27|368.69|366.99|25
1729044680000|2024-10-16 02:11:20|368.76|367.06|368.7|367|368.78|367.08|368.65|366.95|22
1729044690000|2024-10-16 02:11:30|368.77|367.07|368.91|367.21|368.91|367.21|368.61|366.91|7
1729044700000|2024-10-16 02:11:40|368.9|367.2|368.85|367.15|369.04|367.34|368.84|367.14|15
1729044710000|2024-10-16 02:11:50|368.86|367.16|369.06|367.36|369.07|367.37|368.86|367.16|24
1729044720000|2024-10-16 02:12:00|369.05|367.35|368.84|367.14|369.06|367.36|368.84|367.14|23
1729044730000|2024-10-16 02:12:10|368.83|367.13|368.91|367.21|368.92|367.22|368.61|366.91|24
1729044740000|2024-10-16 02:12:20|368.86|367.16|368.82|367.12|368.86|367.16|368.72|367.02|19
1729044750000|2024-10-16 02:12:30|368.86|367.16|369.07|367.37|369.28|367.58|368.86|367.16|25
1729044760000|2024-10-16 02:12:40|369.08|367.38|368.95|367.25|369.17|367.47|368.95|367.25|20
1729044770000|2024-10-16 02:12:50|368.85|367.15|368.96|367.26|368.97|367.27|368.76|367.06|26
1729044780000|2024-10-16 02:13:00|368.95|367.25|368.83|367.13|368.95|367.25|368.79|367.09|15
1729044790000|2024-10-16 02:13:10|368.82|367.12|368.68|366.98|368.9|367.2|368.68|366.98|17
1729044800000|2024-10-16 02:13:20|368.66|366.96|368.39|366.69|368.66|366.96|368.39|366.69|20
1729044810000|2024-10-16 02:13:30|368.41|366.71|368.46|366.76|368.46|366.76|368.39|366.69|14
1729044820000|2024-10-16 02:13:40|368.43|366.73|368.47|366.77|368.47|366.77|368.41|366.71|9
1729044830000|2024-10-16 02:13:50|368.39|366.69|368.47|366.77|368.47|366.77|368.39|366.69|8
1729044840000|2024-10-16 02:14:00|368.48|366.78|368.48|366.78|368.48|366.78|368.47|366.77|3
1729044850000|2024-10-16 02:14:10|368.44|366.74|368.48|366.78|368.48|366.78|368.44|366.74|4
1729044860000|2024-10-16 02:14:20|368.54|366.84|368.56|366.86|368.56|366.86|368.54|366.84|3
1729044900000|2024-10-16 02:15:00|368.46|366.76|368.24|366.54|368.49|366.79|368.19|366.49|21
1729044910000|2024-10-16 02:15:10|368.3|366.6|368.11|366.41|368.3|366.6|368.03|366.33|23
1729044920000|2024-10-16 02:15:20|368.12|366.42|368.11|366.41|368.12|366.42|368.01|366.31|15
1729044930000|2024-10-16 02:15:30|368.08|366.38|368.02|366.32|368.11|366.41|368.02|366.32|6
1729044940000|2024-10-16 02:15:40|368.04|366.34|368.02|366.32|368.07|366.37|368.01|366.31|8
1729044950000|2024-10-16 02:15:50|368.05|366.35|367.12|365.42|368.05|366.35|367.01|365.31|28
1729044960000|2024-10-16 02:16:00|367.1|365.4|366.58|364.88|367.1|365.4|366.58|364.88|15
1729044970000|2024-10-16 02:16:10|366.57|364.87|366.69|364.99|366.69|364.99|366.56|364.86|10
1729044980000|2024-10-16 02:16:20|366.67|364.97|366.21|364.51|366.68|364.98|366.14|364.44|24
1729044990000|2024-10-16 02:16:30|366.23|364.53|366.31|364.61|366.33|364.63|366.13|364.43|17
1729045000000|2024-10-16 02:16:40|366.32|364.62|366.19|364.49|366.4|364.7|366.18|364.48|15
1729045010000|2024-10-16 02:16:50|366.2|364.5|366.05|364.35|366.2|364.5|366.02|364.32|21
1729045020000|2024-10-16 02:17:00|366.06|364.36|366.21|364.51|366.3|364.6|366.03|364.33|17
1729045030000|2024-10-16 02:17:10|366.15|364.45|366.04|364.34|366.16|364.46|366|364.3|20
1729045040000|2024-10-16 02:17:20|366.1|364.4|365.98|364.28|366.19|364.49|365.98|364.28|9
1729045050000|2024-10-16 02:17:30|365.97|364.27|365.92|364.22|365.98|364.28|365.84|364.14|19
1729045060000|2024-10-16 02:17:40|365.95|364.25|365.84|364.14|365.95|364.25|365.82|364.12|17
1729045070000|2024-10-16 02:17:50|365.9|364.2|365.78|364.08|365.9|364.2|365.49|363.79|11
1729045090000|2024-10-16 02:18:10|365.77|364.07|365.78|364.08|365.78|364.08|365.75|364.05|4
1729045110000|2024-10-16 02:18:30|365.75|364.05|365.78|364.08|365.78|364.08|365.74|364.04|5
1729045120000|2024-10-16 02:18:40|365.77|364.07|365.77|364.07|365.77|364.07|365.77|364.07|1
1729045130000|2024-10-16 02:18:50|365.78|364.08|365.78|364.08|365.78|364.08|365.78|364.08|1
1729045140000|2024-10-16 02:19:00|365.76|364.06|365.78|364.08|365.78|364.08|365.76|364.06|2
1729045150000|2024-10-16 02:19:10|365.71|364.01|365.71|364.01|365.74|364.04|365.67|363.97|6
1729045160000|2024-10-16 02:19:20|365.72|364.02|365.78|364.08|365.78|364.08|365.66|363.96|5
1729045180000|2024-10-16 02:19:40|365.84|364.14|365.9|364.2|365.9|364.2|365.84|364.14|2
1729045210000|2024-10-16 02:20:10|365.85|364.15|365.56|363.86|365.85|364.15|365.56|363.86|17
1729045220000|2024-10-16 02:20:20|365.46|363.76|365.19|363.49|365.49|363.79|365.19|363.49|19
1729045230000|2024-10-16 02:20:30|365.15|363.45|364.91|363.21|365.15|363.45|364.9|363.2|25
1729045240000|2024-10-16 02:20:40|364.94|363.24|364.78|363.08|364.94|363.24|364.72|363.02|16
1729045250000|2024-10-16 02:20:50|364.73|363.03|364.75|363.05|364.8|363.1|364.69|362.99|23
1729045260000|2024-10-16 02:21:00|364.71|363.01|364.56|362.86|364.81|363.11|364.55|362.85|24
1729045270000|2024-10-16 02:21:10|364.55|362.85|364.6|362.9|364.6|362.9|364.55|362.85|10
1729045280000|2024-10-16 02:21:20|364.62|362.92|364.75|363.05|364.75|363.05|364.62|362.92|5
1729045290000|2024-10-16 02:21:30|364.77|363.07|364.79|363.09|364.79|363.09|364.77|363.07|2
1729045310000|2024-10-16 02:21:50|364.68|362.98|364.71|363.01|364.78|363.08|364.68|362.98|7
1729045320000|2024-10-16 02:22:00|364.72|363.02|364.79|363.09|364.79|363.09|364.72|363.02|7
1729045340000|2024-10-16 02:22:20|364.74|363.04|364.76|363.06|364.76|363.06|364.74|363.04|2
1729045350000|2024-10-16 02:22:30|364.7|363|365.97|364.27|365.97|364.27|364.64|362.94|11
1729045360000|2024-10-16 02:22:40|366.06|364.36|366.57|364.87|366.57|364.87|366.04|364.34|10
1729045370000|2024-10-16 02:22:50|366.46|364.76|366.51|364.81|366.52|364.82|366.41|364.71|10
1729045380000|2024-10-16 02:23:00|366.52|364.82|366.57|364.87|366.57|364.87|366.52|364.82|7
1729045400000|2024-10-16 02:23:20|366.56|364.86|366.55|364.85|366.56|364.86|366.45|364.75|13
1729045410000|2024-10-16 02:23:30|366.57|364.87|366.83|365.13|366.83|365.13|366.57|364.87|9
1729045430000|2024-10-16 02:23:50|366.81|365.11|366.76|365.06|366.81|365.11|366.76|365.06|5
1729045440000|2024-10-16 02:24:00|366.69|364.99|366.28|364.58|366.7|365|366.28|364.58|15
1729045450000|2024-10-16 02:24:10|366.29|364.59|366.36|364.66|366.36|364.66|366.29|364.59|7
1729045460000|2024-10-16 02:24:20|366.33|364.63|365.98|364.28|366.36|364.66|365.97|364.27|20
1729045470000|2024-10-16 02:24:30|365.99|364.29|366.26|364.56|366.26|364.56|365.99|364.29|7
1729045480000|2024-10-16 02:24:40|366.25|364.55|365.79|364.09|366.26|364.56|365.78|364.08|21
1729045490000|2024-10-16 02:24:50|365.85|364.15|365.98|364.28|365.98|364.28|365.85|364.15|5
1729045500000|2024-10-16 02:25:00|365.97|364.27|365.98|364.28|365.98|364.28|365.86|364.16|11
1729045510000|2024-10-16 02:25:10|365.93|364.23|365.86|364.16|365.93|364.23|365.84|364.14|18
1729045520000|2024-10-16 02:25:20|365.85|364.15|365.88|364.18|366|364.3|365.85|364.15|23
1729045530000|2024-10-16 02:25:30|365.84|364.14|365.76|364.06|365.84|364.14|365.76|364.06|9
1729045540000|2024-10-16 02:25:40|365.78|364.08|366.13|364.43|366.13|364.43|365.78|364.08|13
1729045550000|2024-10-16 02:25:50|366.17|364.47|366.05|364.35|366.18|364.48|366.05|364.35|18
1729045560000|2024-10-16 02:26:00|366.06|364.36|366.2|364.5|366.2|364.5|366.05|364.35|5
1729045570000|2024-10-16 02:26:10|366.21|364.51|366.21|364.51|366.21|364.51|366.2|364.5|3
1729045590000|2024-10-16 02:26:30|366.2|364.5|366.07|364.37|366.2|364.5|366.07|364.37|16
1729045600000|2024-10-16 02:26:40|366.1|364.4|365.99|364.29|366.1|364.4|365.98|364.28|19
1729045610000|2024-10-16 02:26:50|365.98|364.28|365.98|364.28|365.99|364.29|365.98|364.28|3
1729045620000|2024-10-16 02:27:00|365.99|364.29|365.57|363.87|365.99|364.29|365.55|363.85|16
1729045630000|2024-10-16 02:27:10|365.58|363.88|365.66|363.96|365.66|363.96|365.58|363.88|5
1729045640000|2024-10-16 02:27:20|365.7|364|365.56|363.86|365.76|364.06|365.56|363.86|10
1729045650000|2024-10-16 02:27:30|365.59|363.89|365.5|363.8|365.79|364.09|365.44|363.74|27
1729045660000|2024-10-16 02:27:40|365.44|363.74|366.08|364.38|366.08|364.38|365.42|363.72|22
1729045670000|2024-10-16 02:27:50|366.02|364.32|365.77|364.07|366.04|364.34|365.77|364.07|17
1729045680000|2024-10-16 02:28:00|365.78|364.08|365.73|364.03|365.8|364.1|365.65|363.95|12
1729045690000|2024-10-16 02:28:10|365.7|364|365.77|364.07|365.77|364.07|365.67|363.97|14
1729045700000|2024-10-16 02:28:20|365.76|364.06|365.68|363.98|365.76|364.06|365.57|363.87|22
1729045720000|2024-10-16 02:28:40|365.74|364.04|365.79|364.09|365.8|364.1|365.74|364.04|3
1729045730000|2024-10-16 02:28:50|365.78|364.08|365.75|364.05|365.78|364.08|365.72|364.02|10
1729045740000|2024-10-16 02:29:00|365.71|364.01|365.45|363.75|365.71|364.01|365.43|363.73|15
1729045750000|2024-10-16 02:29:10|365.44|363.74|365.46|363.76|365.47|363.77|365.38|363.68|12
1729045760000|2024-10-16 02:29:20|365.44|363.74|365.69|363.99|365.82|364.12|365.43|363.73|15
1729045770000|2024-10-16 02:29:30|365.7|364|365.54|363.84|365.7|364|365.52|363.82|18
1729045780000|2024-10-16 02:29:40|365.55|363.85|365.56|363.86|365.56|363.86|365.52|363.82|7
1729045790000|2024-10-16 02:29:50|365.55|363.85|365.59|363.89|365.62|363.92|365.5|363.8|9
1729045800000|2024-10-16 02:30:00|365.48|363.78|365.4|363.7|365.48|363.78|365.29|363.59|17
1729045810000|2024-10-16 02:30:10|365.51|363.81|365.56|363.86|365.56|363.86|365.51|363.81|5
1729045830000|2024-10-16 02:30:30|365.6|363.9|365.64|363.94|365.64|363.94|365.6|363.9|2
1729045840000|2024-10-16 02:30:40|365.66|363.96|365.68|363.98|365.68|363.98|365.66|363.96|2
1729045850000|2024-10-16 02:30:50|365.74|364.04|365.81|364.11|365.81|364.11|365.74|364.04|2
1729045860000|2024-10-16 02:31:00|365.84|364.14|365.7|364|365.84|364.14|365.68|363.98|7
1729045870000|2024-10-16 02:31:10|365.64|363.94|365.49|363.79|365.64|363.94|365.47|363.77|17
1729045880000|2024-10-16 02:31:20|365.48|363.78|365.48|363.78|365.59|363.89|365.36|363.66|19
1729045890000|2024-10-16 02:31:30|365.46|363.76|365.39|363.69|365.52|363.82|365.35|363.65|18
1729045900000|2024-10-16 02:31:40|365.36|363.66|365.5|363.8|365.5|363.8|365.36|363.66|11
1729045910000|2024-10-16 02:31:50|365.51|363.81|365.51|363.81|365.51|363.81|365.44|363.74|11
1729045920000|2024-10-16 02:32:00|365.5|363.8|365.08|363.38|365.5|363.8|365.08|363.38|13
1729045930000|2024-10-16 02:32:10|365.06|363.36|365.07|363.37|365.07|363.37|364.97|363.27|14
1729045940000|2024-10-16 02:32:20|365.04|363.34|365|363.3|365.06|363.36|364.98|363.28|18
1729045950000|2024-10-16 02:32:30|364.99|363.29|365|363.3|365.07|363.37|364.95|363.25|14
1729045960000|2024-10-16 02:32:40|364.96|363.26|364.91|363.21|364.96|363.26|364.86|363.16|10
1729045970000|2024-10-16 02:32:50|364.9|363.2|364.89|363.19|364.9|363.2|364.87|363.17|8
1729045980000|2024-10-16 02:33:00|364.92|363.22|364.91|363.21|364.92|363.22|364.88|363.18|8
1729045990000|2024-10-16 02:33:10|364.9|363.2|365.06|363.36|365.17|363.47|364.89|363.19|15
1729046000000|2024-10-16 02:33:20|365.05|363.35|365.12|363.42|365.17|363.47|365.05|363.35|11
1729046010000|2024-10-16 02:33:30|365.11|363.41|364.88|363.18|365.11|363.41|364.88|363.18|13
1729046020000|2024-10-16 02:33:40|364.89|363.19|364.7|363|364.92|363.22|364.69|362.99|18
1729046030000|2024-10-16 02:33:50|364.72|363.02|364.74|363.04|364.74|363.04|364.71|363.01|5
1729046040000|2024-10-16 02:34:00|364.73|363.03|364.59|362.89|364.73|363.03|364.58|362.88|16
1729046050000|2024-10-16 02:34:10|364.45|362.75|364.78|363.08|364.78|363.08|364.39|362.69|13
1729046060000|2024-10-16 02:34:20|364.73|363.03|364.76|363.06|364.76|363.06|364.64|362.94|16
1729046080000|2024-10-16 02:34:40|364.8|363.1|364.85|363.15|364.85|363.15|364.8|363.1|2
1729046100000|2024-10-16 02:35:00|364.87|363.17|365.12|363.42|365.14|363.44|364.87|363.17|6
1729046110000|2024-10-16 02:35:10|365.14|363.44|365.14|363.44|365.14|363.44|365.14|363.44|1
1729046120000|2024-10-16 02:35:20|365.06|363.36|364.97|363.27|365.11|363.41|364.97|363.27|5
1729046130000|2024-10-16 02:35:30|364.89|363.19|364.87|363.17|364.91|363.21|364.84|363.14|17
1729046140000|2024-10-16 02:35:40|364.85|363.15|364.82|363.12|364.92|363.22|364.82|363.12|14
1729046150000|2024-10-16 02:35:50|364.8|363.1|364.56|362.86|364.8|363.1|364.56|362.86|19
1729046160000|2024-10-16 02:36:00|364.57|362.87|364.67|362.97|364.67|362.97|364.24|362.54|22
1729046170000|2024-10-16 02:36:10|364.69|362.99|364.58|362.88|364.81|363.11|364.58|362.88|16
1729046180000|2024-10-16 02:36:20|364.59|362.89|364.57|362.87|364.62|362.92|364.46|362.76|19
1729046190000|2024-10-16 02:36:30|364.55|362.85|364.51|362.81|364.59|362.89|364.48|362.78|28
1729046200000|2024-10-16 02:36:40|364.49|362.79|364.41|362.71|364.49|362.79|364.41|362.71|13
1729046210000|2024-10-16 02:36:50|364.4|362.7|364.39|362.69|364.44|362.74|364.35|362.65|21
1729046220000|2024-10-16 02:37:00|364.38|362.68|364.36|362.66|364.41|362.71|364.3|362.6|12
1729046230000|2024-10-16 02:37:10|364.37|362.67|364.32|362.62|364.37|362.67|364.32|362.62|11
1729046240000|2024-10-16 02:37:20|364.33|362.63|364.4|362.7|364.42|362.72|364.33|362.63|22
1729046250000|2024-10-16 02:37:30|364.34|362.64|364.39|362.69|364.39|362.69|364.34|362.64|3
1729046260000|2024-10-16 02:37:40|364.34|362.64|364.39|362.69|364.39|362.69|364.34|362.64|2
1729046270000|2024-10-16 02:37:50|364.33|362.63|364.34|362.64|364.39|362.69|364.24|362.54|13
1729046280000|2024-10-16 02:38:00|364.33|362.63|364.25|362.55|364.37|362.67|364.25|362.55|15
1729046290000|2024-10-16 02:38:10|364.26|362.56|364.24|362.54|364.29|362.59|364.24|362.54|11
1729046300000|2024-10-16 02:38:20|364.25|362.55|364.67|362.97|364.7|363|364.25|362.55|19
1729046310000|2024-10-16 02:38:30|364.65|362.95|364.43|362.73|364.77|363.07|364.43|362.73|22
1729046320000|2024-10-16 02:38:40|364.47|362.77|364.5|362.8|364.51|362.81|364.46|362.76|14
1729046330000|2024-10-16 02:38:50|364.46|362.76|364.51|362.81|364.51|362.81|364.44|362.74|8
1729046340000|2024-10-16 02:39:00|364.46|362.76|364.29|362.59|364.46|362.76|364.25|362.55|15
1729046350000|2024-10-16 02:39:10|364.26|362.56|364.3|362.6|364.3|362.6|364.24|362.54|17
1729046360000|2024-10-16 02:39:20|364.33|362.63|364.53|362.83|364.54|362.84|364.33|362.63|18
1729046370000|2024-10-16 02:39:30|364.52|362.82|364.46|362.76|364.53|362.83|364.46|362.76|8
1729046380000|2024-10-16 02:39:40|364.47|362.77|364.48|362.78|364.5|362.8|364.45|362.75|7
1729046390000|2024-10-16 02:39:50|364.47|362.77|364.35|362.65|364.47|362.77|364.35|362.65|12
1729046400000|2024-10-16 02:40:00|364.34|362.64|364.37|362.67|364.49|362.79|364.33|362.63|17
1729046410000|2024-10-16 02:40:10|364.36|362.66|364.28|362.58|364.36|362.66|364.28|362.58|13
1729046420000|2024-10-16 02:40:20|364.27|362.57|364.15|362.45|364.27|362.57|364.1|362.4|12
1729046430000|2024-10-16 02:40:30|364.09|362.39|364.01|362.31|364.11|362.41|363.96|362.26|12
1729046440000|2024-10-16 02:40:40|363.91|362.21|363.86|362.16|363.99|362.29|363.81|362.11|22
1729046450000|2024-10-16 02:40:50|363.85|362.15|363.78|362.08|363.85|362.15|363.7|362|16
1729046460000|2024-10-16 02:41:00|363.77|362.07|363.36|361.66|363.77|362.07|363.36|361.66|18
1729046470000|2024-10-16 02:41:10|363.35|361.65|363.46|361.76|363.46|361.76|363.33|361.63|20
1729046480000|2024-10-16 02:41:20|363.38|361.68|363.38|361.68|363.45|361.75|363.38|361.68|17
1729046490000|2024-10-16 02:41:30|363.37|361.67|363.2|361.5|363.37|361.67|363.2|361.5|18
1729046500000|2024-10-16 02:41:40|363.26|361.56|363.25|361.55|363.43|361.73|363.23|361.53|16
1729046510000|2024-10-16 02:41:50|363.24|361.54|363.29|361.59|363.29|361.59|363.21|361.51|17
1729046520000|2024-10-16 02:42:00|363.24|361.54|363.25|361.55|363.39|361.69|363.21|361.51|15
1729046530000|2024-10-16 02:42:10|363.26|361.56|363.42|361.72|363.48|361.78|363.25|361.55|18
1729046540000|2024-10-16 02:42:20|363.44|361.74|363.5|361.8|363.5|361.8|363.42|361.72|8
1729046550000|2024-10-16 02:42:30|363.47|361.77|363.39|361.69|363.52|361.82|363.37|361.67|10
1729046560000|2024-10-16 02:42:40|363.44|361.74|363.64|361.94|363.64|361.94|363.33|361.63|15
1729046570000|2024-10-16 02:42:50|363.65|361.95|363.69|361.99|363.69|361.99|363.65|361.95|2
1729046580000|2024-10-16 02:43:00|363.81|362.11|363.64|361.94|363.86|362.16|363.63|361.93|13
1729046590000|2024-10-16 02:43:10|363.63|361.93|363.46|361.76|363.63|361.93|363.43|361.73|14
1729046600000|2024-10-16 02:43:20|363.45|361.75|363.49|361.79|363.54|361.84|363.43|361.73|9
1729046610000|2024-10-16 02:43:30|363.5|361.8|363.43|361.73|363.5|361.8|363.43|361.73|14
1729046620000|2024-10-16 02:43:40|363.42|361.72|363.52|361.82|363.52|361.82|363.38|361.68|12
1729046630000|2024-10-16 02:43:50|363.5|361.8|363.33|361.63|363.52|361.82|363.33|361.63|12
1729046640000|2024-10-16 02:44:00|363.35|361.65|363.32|361.62|363.41|361.71|363.31|361.61|14
1729046650000|2024-10-16 02:44:10|363.3|361.6|363.26|361.56|363.3|361.6|363.23|361.53|19
1729046660000|2024-10-16 02:44:20|363.21|361.51|363.36|361.66|363.43|361.73|363.21|361.51|20
1729046670000|2024-10-16 02:44:30|363.41|361.71|363.51|361.81|363.54|361.84|363.41|361.71|12
1729046680000|2024-10-16 02:44:40|363.49|361.79|363.55|361.85|363.56|361.86|363.49|361.79|4
1729046690000|2024-10-16 02:44:50|363.56|361.86|363.43|361.73|363.69|361.99|363.43|361.73|25
1729046700000|2024-10-16 02:45:00|363.41|361.71|363.43|361.73|363.52|361.82|363.41|361.71|25
1729046710000|2024-10-16 02:45:10|363.41|361.71|363.33|361.63|363.41|361.71|363.31|361.61|16
1729046720000|2024-10-16 02:45:20|363.32|361.62|363.34|361.64|363.42|361.72|363.3|361.6|17
1729046730000|2024-10-16 02:45:30|363.37|361.67|363.37|361.67|363.38|361.68|363.36|361.66|6
1729046740000|2024-10-16 02:45:40|363.36|361.66|363.44|361.74|363.5|361.8|363.36|361.66|12
1729046750000|2024-10-16 02:45:50|363.43|361.73|363.31|361.61|363.43|361.73|363.3|361.6|15
1729046760000|2024-10-16 02:46:00|363.26|361.56|363.29|361.59|363.3|361.6|363.2|361.5|17
1729046770000|2024-10-16 02:46:10|363.27|361.57|362.8|361.1|363.29|361.59|362.8|361.1|20
1729046780000|2024-10-16 02:46:20|362.81|361.11|362.75|361.05|362.83|361.13|362.75|361.05|13
1729046790000|2024-10-16 02:46:30|362.78|361.08|362.64|360.94|362.78|361.08|362.64|360.94|14
1729046800000|2024-10-16 02:46:40|362.65|360.95|362.64|360.94|362.72|361.02|362.64|360.94|14
1729046810000|2024-10-16 02:46:50|362.66|360.96|362.58|360.88|362.66|360.96|362.58|360.88|10
1729046820000|2024-10-16 02:47:00|362.62|360.92|362.63|360.93|362.64|360.94|362.62|360.92|3
1729046830000|2024-10-16 02:47:10|362.64|360.94|362.62|360.92|362.72|361.02|362.62|360.92|10
1729046840000|2024-10-16 02:47:20|362.61|360.91|362.51|360.81|362.61|360.91|362.51|360.81|11
1729046850000|2024-10-16 02:47:30|362.5|360.8|362.47|360.77|362.5|360.8|362.47|360.77|4
1729046860000|2024-10-16 02:47:40|362.34|360.64|362.29|360.59|362.34|360.64|362.29|360.59|5
1729046870000|2024-10-16 02:47:50|362.28|360.58|362.31|360.61|362.37|360.67|362.27|360.57|4
1729046880000|2024-10-16 02:48:00|362.36|360.66|362.33|360.63|362.36|360.66|362.33|360.63|7
1729046890000|2024-10-16 02:48:10|362.32|360.62|362.34|360.64|362.37|360.67|362.32|360.62|6
1729046900000|2024-10-16 02:48:20|362.35|360.65|362.56|360.86|362.56|360.86|362.35|360.65|10
1729046910000|2024-10-16 02:48:30|362.57|360.87|362.45|360.75|362.61|360.91|362.43|360.73|26
1729046920000|2024-10-16 02:48:40|362.46|360.76|362.43|360.73|362.58|360.88|362.4|360.7|20
1729046930000|2024-10-16 02:48:50|362.42|360.72|362.36|360.66|362.42|360.72|362.36|360.66|9
1729046940000|2024-10-16 02:49:00|362.37|360.67|362.35|360.65|362.42|360.72|362.35|360.65|14
1729046950000|2024-10-16 02:49:10|362.34|360.64|362.31|360.61|362.35|360.65|362.31|360.61|6
1729046960000|2024-10-16 02:49:20|362.3|360.6|362.3|360.6|362.3|360.6|362.3|360.6|1
1729046970000|2024-10-16 02:49:30|362.29|360.59|362.04|360.34|362.29|360.59|362.01|360.31|10
1729046980000|2024-10-16 02:49:40|362|360.3|361.94|360.24|362.01|360.31|361.92|360.22|16
1729046990000|2024-10-16 02:49:50|362|360.3|362.11|360.41|362.29|360.59|361.95|360.25|22
1729047000000|2024-10-16 02:50:00|362.09|360.39|362.14|360.44|362.14|360.44|361.96|360.26|19
1729047020000|2024-10-16 02:50:20|362.29|360.59|362.42|360.72|362.45|360.75|362.29|360.59|18
1729047030000|2024-10-16 02:50:30|362.45|360.75|362.45|360.75|362.45|360.75|362.35|360.65|6
1729047070000|2024-10-16 02:51:10|362.38|360.68|362.29|360.59|362.44|360.74|362.29|360.59|15
1729047080000|2024-10-16 02:51:20|362.28|360.58|362.19|360.49|362.28|360.58|362.18|360.48|16
1729047090000|2024-10-16 02:51:30|362.18|360.48|362.04|360.34|362.19|360.49|362.04|360.34|18
1729047100000|2024-10-16 02:51:40|362.02|360.32|362.06|360.36|362.09|360.39|361.98|360.28|14
1729047110000|2024-10-16 02:51:50|362.03|360.33|362|360.3|362.04|360.34|361.98|360.28|17
1729047120000|2024-10-16 02:52:00|361.99|360.29|362.05|360.35|362.09|360.39|361.9|360.2|23
1729047130000|2024-10-16 02:52:10|362.06|360.36|361.74|360.04|362.06|360.36|361.74|360.04|16
1729047140000|2024-10-16 02:52:20|361.73|360.03|361.62|359.92|361.73|360.03|361.6|359.9|23
1729047150000|2024-10-16 02:52:30|361.61|359.91|361.63|359.93|361.63|359.93|361.59|359.89|5
1729047160000|2024-10-16 02:52:40|361.62|359.92|361.64|359.94|361.66|359.96|361.57|359.87|8
1729047170000|2024-10-16 02:52:50|361.58|359.88|361.7|360|361.71|360.01|361.57|359.87|18
1729047180000|2024-10-16 02:53:00|361.71|360.01|361.73|360.03|361.87|360.17|361.7|360|23
1729047190000|2024-10-16 02:53:10|361.72|360.02|361.61|359.91|361.74|360.04|361.61|359.91|17
1729047200000|2024-10-16 02:53:20|361.59|359.89|361.85|360.15|361.85|360.15|361.54|359.84|17
1729047210000|2024-10-16 02:53:30|361.92|360.22|362.05|360.35|362.07|360.37|361.9|360.2|11
1729047220000|2024-10-16 02:53:40|362.04|360.34|362.07|360.37|362.11|360.41|362|360.3|19
1729047230000|2024-10-16 02:53:50|362.08|360.38|362.22|360.52|362.23|360.53|362.08|360.38|20
1729047240000|2024-10-16 02:54:00|362.23|360.53|362.3|360.6|362.37|360.67|362.23|360.53|23
1729047250000|2024-10-16 02:54:10|362.31|360.61|362.45|360.75|362.45|360.75|362.27|360.57|12
1729047270000|2024-10-16 02:54:30|362.64|360.94|362.88|361.18|362.88|361.18|362.64|360.94|10
1729047280000|2024-10-16 02:54:40|362.87|361.17|362.93|361.23|362.96|361.26|362.87|361.17|15
1729047290000|2024-10-16 02:54:50|362.92|361.22|362.98|361.28|362.98|361.28|362.91|361.21|7
1729047300000|2024-10-16 02:55:00|362.99|361.29|362.68|360.98|362.99|361.29|362.68|360.98|17
1729047310000|2024-10-16 02:55:10|362.64|360.94|362.67|360.97|362.82|361.12|362.61|360.91|19
1729047320000|2024-10-16 02:55:20|362.69|360.99|362.58|360.88|362.69|360.99|362.54|360.84|13
1729047330000|2024-10-16 02:55:30|362.57|360.87|362.52|360.82|362.58|360.88|362.52|360.82|7
1729047340000|2024-10-16 02:55:40|362.53|360.83|362.5|360.8|362.53|360.83|362.48|360.78|10
1729047350000|2024-10-16 02:55:50|362.47|360.77|362.46|360.76|362.53|360.83|362.46|360.76|14
1729047360000|2024-10-16 02:56:00|362.44|360.74|362.45|360.75|362.47|360.77|362.41|360.71|15
1729047370000|2024-10-16 02:56:10|362.44|360.74|362.3|360.6|362.44|360.74|362.28|360.58|21
1729047380000|2024-10-16 02:56:20|362.29|360.59|362.34|360.64|362.37|360.67|362.28|360.58|13
1729047390000|2024-10-16 02:56:30|362.33|360.63|362.3|360.6|362.34|360.64|362.3|360.6|11
1729047400000|2024-10-16 02:56:40|362.29|360.59|362.25|360.55|362.29|360.59|362.23|360.53|5
1729047410000|2024-10-16 02:56:50|362.24|360.54|362.34|360.64|362.36|360.66|362.23|360.53|12
1729047420000|2024-10-16 02:57:00|362.37|360.67|362.4|360.7|362.41|360.71|362.36|360.66|13
1729047430000|2024-10-16 02:57:10|362.39|360.69|362.3|360.6|362.39|360.69|362.27|360.57|16
1729047440000|2024-10-16 02:57:20|362.31|360.61|362.27|360.57|362.34|360.64|362.27|360.57|10
1729047450000|2024-10-16 02:57:30|362.25|360.55|362.24|360.54|362.25|360.55|362.21|360.51|8
1729047460000|2024-10-16 02:57:40|362.23|360.53|362.79|361.09|362.79|361.09|362.23|360.53|16
1729047470000|2024-10-16 02:57:50|362.78|361.08|362.76|361.06|362.81|361.11|362.76|361.06|5
1729047480000|2024-10-16 02:58:00|362.75|361.05|362.35|360.65|362.75|361.05|362.35|360.65|13
1729047490000|2024-10-16 02:58:10|362.34|360.64|361.87|360.17|362.34|360.64|361.85|360.15|25
1729047500000|2024-10-16 02:58:20|361.86|360.16|361.89|360.19|361.9|360.2|361.86|360.16|15
1729047510000|2024-10-16 02:58:30|361.88|360.18|362.26|360.56|362.26|360.56|361.88|360.18|16
1729047520000|2024-10-16 02:58:40|362.25|360.55|362.24|360.54|362.29|360.59|362.23|360.53|12
1729047530000|2024-10-16 02:58:50|362.23|360.53|362.08|360.38|362.23|360.53|362.05|360.35|9
1729047540000|2024-10-16 02:59:00|362.09|360.39|362|360.3|362.14|360.44|361.99|360.29|20
1729047550000|2024-10-16 02:59:10|362.01|360.31|362.06|360.36|362.07|360.37|361.97|360.27|15
1729047560000|2024-10-16 02:59:20|362.05|360.35|361.99|360.29|362.05|360.35|361.98|360.28|8
1729047570000|2024-10-16 02:59:30|361.98|360.28|362.04|360.34|362.04|360.34|361.96|360.26|16
1729047580000|2024-10-16 02:59:40|362.05|360.35|362.04|360.34|362.07|360.37|362.03|360.33|8
1729047590000|2024-10-16 02:59:50|362.06|360.36|362.17|360.47|362.17|360.47|362.06|360.36|13
1729047600000|2024-10-16 03:00:00|362.16|360.46|362.26|360.56|362.26|360.56|362.12|360.42|10
1729047610000|2024-10-16 03:00:10|362.25|360.55|362.3|360.6|362.3|360.6|362.23|360.53|4
1729047620000|2024-10-16 03:00:20|362.31|360.61|363.37|361.67|363.43|361.73|362.31|360.61|27
1729047630000|2024-10-16 03:00:30|363.36|361.66|363.24|361.54|363.36|361.66|363.24|361.54|23
1729047640000|2024-10-16 03:00:40|363.22|361.52|363.67|361.97|363.67|361.97|363.22|361.52|12
1729047650000|2024-10-16 03:00:50|363.68|361.98|363.74|362.04|363.74|362.04|363.68|361.98|7
1729047660000|2024-10-16 03:01:00|363.75|362.05|363.63|361.93|363.78|362.08|363.63|361.93|11
1729047670000|2024-10-16 03:01:10|363.64|361.94|363.66|361.96|363.66|361.96|363.64|361.94|3
1729047680000|2024-10-16 03:01:20|363.67|361.97|363.7|362|363.7|362|363.67|361.97|4
1729047690000|2024-10-16 03:01:30|363.71|362.01|364.06|362.36|364.06|362.36|363.71|362.01|4
1729047700000|2024-10-16 03:01:40|364.17|362.47|364.24|362.54|364.24|362.54|364.17|362.47|4
1729047710000|2024-10-16 03:01:50|364.23|362.53|364.66|362.96|364.73|363.03|364.23|362.53|25
1729047720000|2024-10-16 03:02:00|364.67|362.97|364.63|362.93|364.7|363|364.61|362.91|13
1729047730000|2024-10-16 03:02:10|364.67|362.97|364.81|363.11|364.81|363.11|364.67|362.97|15
1729047740000|2024-10-16 03:02:20|364.79|363.09|364.79|363.09|364.82|363.12|364.77|363.07|11
1729047750000|2024-10-16 03:02:30|364.8|363.1|364.77|363.07|364.89|363.19|364.76|363.06|16
1729047760000|2024-10-16 03:02:40|364.81|363.11|365.16|363.46|365.32|363.62|364.81|363.11|18
1729047770000|2024-10-16 03:02:50|365.18|363.48|365.16|363.46|365.18|363.48|365.16|363.46|3
1729047780000|2024-10-16 03:03:00|365.28|363.58|365.34|363.64|365.34|363.64|365.28|363.58|12
1729047790000|2024-10-16 03:03:10|365.33|363.63|365.29|363.59|365.33|363.63|365.28|363.58|9
1729047800000|2024-10-16 03:03:20|365.28|363.58|365.43|363.73|365.43|363.73|365.11|363.41|18
1729047810000|2024-10-16 03:03:30|365.57|363.87|365.5|363.8|365.67|363.97|365.46|363.76|13
1729047820000|2024-10-16 03:03:40|365.52|363.82|365.4|363.7|365.52|363.82|365.4|363.7|7
1729047830000|2024-10-16 03:03:50|365.39|363.69|365.49|363.79|365.54|363.84|365.35|363.65|9
1729047840000|2024-10-16 03:04:00|365.54|363.84|365.44|363.74|365.54|363.84|365.43|363.73|15
1729047850000|2024-10-16 03:04:10|365.76|364.06|365.68|363.98|365.81|364.11|365.66|363.96|15
1729047860000|2024-10-16 03:04:20|365.67|363.97|367.02|365.32|367.02|365.32|365.64|363.94|16
1729047890000|2024-10-16 03:04:50|367.01|365.31|367.02|365.32|367.02|365.32|366.98|365.28|6
1729047900000|2024-10-16 03:05:00|367.1|365.4|366.96|365.26|367.17|365.47|366.96|365.26|19
1729047910000|2024-10-16 03:05:10|366.95|365.25|366.92|365.22|367|365.3|366.92|365.22|11
1729047920000|2024-10-16 03:05:20|366.91|365.21|366.98|365.28|366.99|365.29|366.9|365.2|5
1729047930000|2024-10-16 03:05:30|366.97|365.27|366.99|365.29|366.99|365.29|366.92|365.22|7
1729047940000|2024-10-16 03:05:40|366.98|365.28|366.93|365.23|366.98|365.28|366.93|365.23|6
1729047950000|2024-10-16 03:05:50|366.92|365.22|366.91|365.21|366.92|365.22|366.91|365.21|4
1729047960000|2024-10-16 03:06:00|366.9|365.2|366.73|365.03|366.9|365.2|366.73|365.03|10
1729047970000|2024-10-16 03:06:10|366.67|364.97|366.98|365.28|366.98|365.28|366.57|364.87|12
1729047980000|2024-10-16 03:06:20|366.97|365.27|367.34|365.64|367.35|365.65|366.95|365.25|16
1729047990000|2024-10-16 03:06:30|367.36|365.66|367.48|365.78|367.55|365.85|367.36|365.66|12
1729048000000|2024-10-16 03:06:40|367.49|365.79|367.5|365.8|367.5|365.8|367.49|365.79|2
1729048020000|2024-10-16 03:07:00|367.54|365.84|367.94|366.24|367.96|366.26|367.54|365.84|11
1729048030000|2024-10-16 03:07:10|368.08|366.38|368.43|366.73|368.43|366.73|368.08|366.38|16
1729048040000|2024-10-16 03:07:20|368.41|366.71|368.35|366.65|368.42|366.72|368.33|366.63|12
1729048050000|2024-10-16 03:07:30|368.34|366.64|368.21|366.51|368.35|366.65|368.2|366.5|12
1729048060000|2024-10-16 03:07:40|368.17|366.47|368.15|366.45|368.17|366.47|368.15|366.45|5
1729048070000|2024-10-16 03:07:50|368.14|366.44|368.29|366.59|368.34|366.64|368|366.3|17
1729048080000|2024-10-16 03:08:00|368.33|366.63|368.05|366.35|368.33|366.63|368.05|366.35|10
1729048090000|2024-10-16 03:08:10|368.04|366.34|367.79|366.09|368.04|366.34|367.79|366.09|8
1729048100000|2024-10-16 03:08:20|367.78|366.08|368.39|366.69|368.39|366.69|367.76|366.06|19
1729048110000|2024-10-16 03:08:30|368.43|366.73|368.54|366.84|368.54|366.84|368.43|366.73|8
1729048120000|2024-10-16 03:08:40|368.73|367.03|368.85|367.15|368.85|367.15|368.73|367.03|7
1729048130000|2024-10-16 03:08:50|368.86|367.16|369.02|367.32|369.02|367.32|368.86|367.16|6
1729048140000|2024-10-16 03:09:00|368.93|367.23|368.83|367.13|368.93|367.23|368.83|367.13|15
1729048150000|2024-10-16 03:09:10|368.88|367.18|369.5|367.8|369.58|367.88|368.88|367.18|14
1729048160000|2024-10-16 03:09:20|369.57|367.87|369.54|367.84|369.59|367.89|369.49|367.79|16
1729048170000|2024-10-16 03:09:30|369.55|367.85|369.52|367.82|369.55|367.85|369.52|367.82|4
1729048180000|2024-10-16 03:09:40|369.53|367.83|369.46|367.76|369.53|367.83|369.46|367.76|4
1729048190000|2024-10-16 03:09:50|369.54|367.84|369.72|368.02|369.73|368.03|369.54|367.84|9
1729048200000|2024-10-16 03:10:00|369.74|368.04|369.2|367.5|369.78|368.08|369.2|367.5|9
1729048210000|2024-10-16 03:10:10|369.21|367.51|369.21|367.51|369.21|367.51|369.21|367.51|1
1729048220000|2024-10-16 03:10:20|369.28|367.58|369.23|367.53|369.28|367.58|369.23|367.53|15
1729048230000|2024-10-16 03:10:30|369.22|367.52|369.17|367.47|369.22|367.52|369.16|367.46|8
1729048240000|2024-10-16 03:10:40|369.16|367.46|369.12|367.42|369.16|367.46|369.12|367.42|5
1729048250000|2024-10-16 03:10:50|369.11|367.41|369.39|367.69|369.39|367.69|369.07|367.37|7
1729048260000|2024-10-16 03:11:00|369.41|367.71|369.2|367.5|369.52|367.82|369.2|367.5|13
1729048270000|2024-10-16 03:11:10|369.19|367.49|368.66|366.96|369.19|367.49|368.66|366.96|6
1729048280000|2024-10-16 03:11:20|368.67|366.97|368.76|367.06|368.76|367.06|368.66|366.96|3
1729048290000|2024-10-16 03:11:30|368.87|367.17|368.85|367.15|369|367.3|368.85|367.15|8
1729048300000|2024-10-16 03:11:40|368.87|367.17|369.34|367.64|369.41|367.71|368.87|367.17|24
1729048310000|2024-10-16 03:11:50|369.33|367.63|369.26|367.56|369.34|367.64|369.26|367.56|11
1729048320000|2024-10-16 03:12:00|369.25|367.55|369.5|367.8|369.5|367.8|369.22|367.52|11
1729048330000|2024-10-16 03:12:10|369.47|367.77|369.76|368.06|369.76|368.06|369.47|367.77|6
1729048340000|2024-10-16 03:12:20|369.68|367.98|368.9|367.2|369.68|367.98|368.86|367.16|16
1729048350000|2024-10-16 03:12:30|368.89|367.19|368.93|367.23|369.02|367.32|368.73|367.03|11
1729048360000|2024-10-16 03:12:40|368.96|367.26|368.87|367.17|368.96|367.26|368.74|367.04|13
1729048370000|2024-10-16 03:12:50|368.81|367.11|368.94|367.24|369.03|367.33|368.81|367.11|15
1729048380000|2024-10-16 03:13:00|368.93|367.23|368.83|367.13|368.93|367.23|368.83|367.13|11
1729048390000|2024-10-16 03:13:10|368.67|366.97|368.22|366.52|368.67|366.97|368.22|366.52|13
1729048400000|2024-10-16 03:13:20|368.23|366.53|368.18|366.48|368.23|366.53|368.18|366.48|6
1729048410000|2024-10-16 03:13:30|368.17|366.47|367.85|366.15|368.17|366.47|367.85|366.15|17
1729048420000|2024-10-16 03:13:40|367.84|366.14|367.71|366.01|367.94|366.24|367.71|366.01|11
1729048430000|2024-10-16 03:13:50|367.7|366|367.68|365.98|367.71|366.01|367.61|365.91|12
1729048440000|2024-10-16 03:14:00|367.72|366.02|367.48|365.78|367.79|366.09|367.46|365.76|21
1729048450000|2024-10-16 03:14:10|367.47|365.77|367.63|365.93|367.65|365.95|367.43|365.73|8
1729048460000|2024-10-16 03:14:20|367.7|366|367.63|365.93|367.74|366.04|367.63|365.93|17
1729048470000|2024-10-16 03:14:30|367.64|365.94|367.78|366.08|367.78|366.08|367.54|365.84|14
1729048480000|2024-10-16 03:14:40|367.84|366.14|368.45|366.75|368.53|366.83|367.78|366.08|12
1729048490000|2024-10-16 03:14:50|368.52|366.82|368.7|367|368.77|367.07|368.45|366.75|18
1729048500000|2024-10-16 03:15:00|368.66|366.96|368.55|366.85|368.66|366.96|368.55|366.85|11
1729048510000|2024-10-16 03:15:10|368.43|366.73|368.27|366.57|368.43|366.73|368.27|366.57|8
1729048520000|2024-10-16 03:15:20|368.36|366.66|368.58|366.88|368.58|366.88|368.36|366.66|15
1729048530000|2024-10-16 03:15:30|368.61|366.91|368.46|366.76|368.61|366.91|368.43|366.73|12
1729048540000|2024-10-16 03:15:40|368.47|366.77|368.34|366.64|368.47|366.77|368.18|366.48|15
1729048550000|2024-10-16 03:15:50|368.23|366.53|367.84|366.14|368.23|366.53|367.84|366.14|4
1729048560000|2024-10-16 03:16:00|367.86|366.16|368.29|366.59|368.29|366.59|367.75|366.05|17
1729048570000|2024-10-16 03:16:10|368.27|366.57|367.97|366.27|368.27|366.57|367.96|366.26|17
1729048580000|2024-10-16 03:16:20|367.98|366.28|366.76|365.06|367.99|366.29|366.38|364.68|27
1729048590000|2024-10-16 03:16:30|366.74|365.04|366.64|364.94|367.24|365.54|366.64|364.94|21
1729048600000|2024-10-16 03:16:40|366.76|365.06|366.89|365.19|366.89|365.19|366.66|364.96|21
1729048610000|2024-10-16 03:16:50|366.9|365.2|366.48|364.78|366.95|365.25|366.48|364.78|21
1729048620000|2024-10-16 03:17:00|366.47|364.77|366.41|364.71|366.49|364.79|366.34|364.64|19
1729048630000|2024-10-16 03:17:10|366.4|364.7|366.31|364.61|366.4|364.7|366.3|364.6|11
1729048640000|2024-10-16 03:17:20|366.25|364.55|366.2|364.5|366.3|364.6|366.19|364.49|9
1729048650000|2024-10-16 03:17:30|366.21|364.51|366.45|364.75|366.45|364.75|366.12|364.42|25
1729048660000|2024-10-16 03:17:40|366.44|364.74|366.04|364.34|366.44|364.74|365.99|364.29|18
1729048670000|2024-10-16 03:17:50|366.05|364.35|366.02|364.32|366.06|364.36|366.01|364.31|13
1729048680000|2024-10-16 03:18:00|366.01|364.31|365.32|363.62|366.03|364.33|365.27|363.57|24
1729048690000|2024-10-16 03:18:10|365.34|363.64|365.32|363.62|365.4|363.7|365.29|363.59|19
1729048700000|2024-10-16 03:18:20|365.33|363.63|366.18|364.48|366.18|364.48|365.33|363.63|21
1729048710000|2024-10-16 03:18:30|366.19|364.49|366.17|364.47|366.36|364.66|365.89|364.19|29
1729048720000|2024-10-16 03:18:40|366.3|364.6|365.98|364.28|366.3|364.6|365.89|364.19|26
1729048730000|2024-10-16 03:18:50|365.99|364.29|365.99|364.29|365.99|364.29|365.76|364.06|20
1729048740000|2024-10-16 03:19:00|366|364.3|365.57|363.87|366.12|364.42|365.57|363.87|20
1729048750000|2024-10-16 03:19:10|365.56|363.86|365.58|363.88|365.58|363.88|365.48|363.78|21
1729048760000|2024-10-16 03:19:20|365.59|363.89|365.8|364.1|365.88|364.18|365.59|363.89|17
1729048770000|2024-10-16 03:19:30|365.82|364.12|365.6|363.9|365.82|364.12|365.58|363.88|21
1729048780000|2024-10-16 03:19:40|365.65|363.95|365.52|363.82|365.66|363.96|365.51|363.81|21
1729048790000|2024-10-16 03:19:50|365.57|363.87|365.41|363.71|365.6|363.9|365.4|363.7|13
1729048800000|2024-10-16 03:20:00|365.43|363.73|365.54|363.84|365.55|363.85|365.42|363.72|11
1729048810000|2024-10-16 03:20:10|365.52|363.82|365.66|363.96|365.66|363.96|365.49|363.79|19
1729048820000|2024-10-16 03:20:20|365.67|363.97|365.98|364.28|366.09|364.39|365.63|363.93|22
1729048830000|2024-10-16 03:20:30|365.99|364.29|366.01|364.31|366.18|364.48|365.99|364.29|28
1729048840000|2024-10-16 03:20:40|366.02|364.32|365.93|364.23|366.12|364.42|365.93|364.23|15
1729048850000|2024-10-16 03:20:50|365.85|364.15|365.55|363.85|365.85|364.15|365.49|363.79|20
1729048860000|2024-10-16 03:21:00|365.56|363.86|365.52|363.82|365.58|363.88|365.38|363.68|18
1729048870000|2024-10-16 03:21:10|365.45|363.75|365.36|363.66|365.45|363.75|365.29|363.59|24
1729048880000|2024-10-16 03:21:20|365.35|363.65|365.43|363.73|365.48|363.78|365.34|363.64|15
1729048890000|2024-10-16 03:21:30|365.41|363.71|365.35|363.65|365.42|363.72|365.27|363.57|18
1729048900000|2024-10-16 03:21:40|365.38|363.68|365.42|363.72|365.49|363.79|365.35|363.65|18
1729048910000|2024-10-16 03:21:50|365.4|363.7|365.53|363.83|365.54|363.84|365.39|363.69|19
1729048920000|2024-10-16 03:22:00|365.55|363.85|365.44|363.74|365.55|363.85|365.37|363.67|14
1729048930000|2024-10-16 03:22:10|365.46|363.76|365|363.3|365.46|363.76|364.95|363.25|12
1729048940000|2024-10-16 03:22:20|364.95|363.25|365|363.3|365.08|363.38|364.95|363.25|20
1729048950000|2024-10-16 03:22:30|365.01|363.31|365.28|363.58|365.32|363.62|365|363.3|13
1729048960000|2024-10-16 03:22:40|365.26|363.56|365.21|363.51|365.26|363.56|365.19|363.49|17
1729048970000|2024-10-16 03:22:50|365.2|363.5|365.2|363.5|365.2|363.5|365.2|363.5|1
1729048980000|2024-10-16 03:23:00|365.19|363.49|365.27|363.57|365.37|363.67|365.19|363.49|19
1729048990000|2024-10-16 03:23:10|365.26|363.56|365.22|363.52|365.31|363.61|365.22|363.52|8
1729049000000|2024-10-16 03:23:20|365.2|363.5|365.2|363.5|365.2|363.5|365.19|363.49|3
1729049010000|2024-10-16 03:23:30|365.19|363.49|365.2|363.5|365.2|363.5|365.19|363.49|2
1729049020000|2024-10-16 03:23:40|365.28|363.58|365.78|364.08|365.79|364.09|365.28|363.58|20
1729049030000|2024-10-16 03:23:50|365.79|364.09|365.62|363.92|365.84|364.14|365.54|363.84|9
1729049040000|2024-10-16 03:24:00|365.56|363.86|365.51|363.81|365.56|363.86|365.43|363.73|16
1729049050000|2024-10-16 03:24:10|365.55|363.85|365.5|363.8|365.56|363.86|365.47|363.77|22
1729049060000|2024-10-16 03:24:20|365.55|363.85|365.45|363.75|365.55|363.85|365.38|363.68|15
1729049070000|2024-10-16 03:24:30|365.44|363.74|365.35|363.65|365.46|363.76|365.35|363.65|17
1729049080000|2024-10-16 03:24:40|365.34|363.64|365.38|363.68|365.43|363.73|365.32|363.62|20
1729049090000|2024-10-16 03:24:50|365.37|363.67|365.33|363.63|365.39|363.69|365.33|363.63|15
1729049100000|2024-10-16 03:25:00|365.38|363.68|365.71|364.01|365.75|364.05|365.33|363.63|16
1729049110000|2024-10-16 03:25:10|365.75|364.05|365.83|364.13|365.86|364.16|365.75|364.05|15
1729049120000|2024-10-16 03:25:20|365.84|364.14|365.87|364.17|365.87|364.17|365.78|364.08|18
1729049130000|2024-10-16 03:25:30|365.75|364.05|365.78|364.08|365.85|364.15|365.67|363.97|16
1729049140000|2024-10-16 03:25:40|365.77|364.07|365.71|364.01|365.77|364.07|365.68|363.98|20
1729049150000|2024-10-16 03:25:50|365.73|364.03|365.55|363.85|365.73|364.03|365.55|363.85|17
1729049160000|2024-10-16 03:26:00|365.54|363.84|365.58|363.88|365.6|363.9|365.46|363.76|16
1729049170000|2024-10-16 03:26:10|365.55|363.85|365.54|363.84|365.56|363.86|365.54|363.84|3
1729049180000|2024-10-16 03:26:20|365.57|363.87|365.57|363.87|365.57|363.87|365.54|363.84|3
1729049200000|2024-10-16 03:26:40|365.59|363.89|365.41|363.71|365.59|363.89|365.39|363.69|10
1729049210000|2024-10-16 03:26:50|365.4|363.7|365.37|363.67|365.41|363.71|365.36|363.66|9
1729049220000|2024-10-16 03:27:00|365.36|363.66|365.35|363.65|365.46|363.76|365.35|363.65|17
1729049230000|2024-10-16 03:27:10|365.4|363.7|365.36|363.66|365.41|363.71|365.32|363.62|18
1729049240000|2024-10-16 03:27:20|365.43|363.73|365.36|363.66|365.44|363.74|365.36|363.66|17
1729049250000|2024-10-16 03:27:30|365.37|363.67|365.37|363.67|365.5|363.8|365.37|363.67|18
1729049260000|2024-10-16 03:27:40|365.38|363.68|365.47|363.77|365.47|363.77|365.33|363.63|17
1729049270000|2024-10-16 03:27:50|365.46|363.76|365.47|363.77|365.51|363.81|365.37|363.67|19
1729049280000|2024-10-16 03:28:00|365.46|363.76|365.48|363.78|365.49|363.79|365.4|363.7|18
1729049290000|2024-10-16 03:28:10|365.49|363.79|365.46|363.76|365.51|363.81|365.43|363.73|24
1729049300000|2024-10-16 03:28:20|365.45|363.75|365.35|363.65|365.54|363.84|365.35|363.65|20
1729049310000|2024-10-16 03:28:30|365.37|363.67|365.25|363.55|365.38|363.68|365.2|363.5|14
1729049320000|2024-10-16 03:28:40|365.22|363.52|365.21|363.51|365.22|363.52|365.19|363.49|12
1729049330000|2024-10-16 03:28:50|365.19|363.49|365.14|363.44|365.21|363.51|365.14|363.44|23
1729049340000|2024-10-16 03:29:00|365.17|363.47|365.2|363.5|365.2|363.5|365.15|363.45|18
1729049350000|2024-10-16 03:29:10|365.17|363.47|365.24|363.54|365.24|363.54|365.17|363.47|13
1729049360000|2024-10-16 03:29:20|365.23|363.53|365.2|363.5|365.23|363.53|365.18|363.48|16
1729049370000|2024-10-16 03:29:30|365.19|363.49|365.52|363.82|365.57|363.87|365.17|363.47|14
1729049380000|2024-10-16 03:29:40|365.51|363.81|365.52|363.82|365.53|363.83|365.47|363.77|14
1729049390000|2024-10-16 03:29:50|365.53|363.83|365.56|363.86|365.57|363.87|365.52|363.82|5
1729049400000|2024-10-16 03:30:00|365.57|363.87|365.36|363.66|365.58|363.88|365.36|363.66|16
1729049410000|2024-10-16 03:30:10|365.35|363.65|364.95|363.25|365.38|363.68|364.95|363.25|11
1729049420000|2024-10-16 03:30:20|364.94|363.24|364.49|362.79|364.94|363.24|364.46|362.76|20
1729049430000|2024-10-16 03:30:30|364.51|362.81|364.92|363.22|364.92|363.22|364.51|362.81|18
1729049440000|2024-10-16 03:30:40|364.89|363.19|365.06|363.36|365.14|363.44|364.89|363.19|21
1729049450000|2024-10-16 03:30:50|365.05|363.35|365.07|363.37|365.11|363.41|365.01|363.31|20
1729049460000|2024-10-16 03:31:00|364.97|363.27|364.77|363.07|364.97|363.27|364.77|363.07|12
1729049470000|2024-10-16 03:31:10|364.84|363.14|364.86|363.16|364.89|363.19|364.79|363.09|22
1729049480000|2024-10-16 03:31:20|364.87|363.17|364.82|363.12|364.91|363.21|364.79|363.09|23
1729049490000|2024-10-16 03:31:30|364.81|363.11|364.7|363|364.83|363.13|364.66|362.96|19
1729049500000|2024-10-16 03:31:40|364.71|363.01|364.87|363.17|364.87|363.17|364.68|362.98|15
1729049510000|2024-10-16 03:31:50|364.88|363.18|364.65|362.95|364.9|363.2|364.65|362.95|25
1729049520000|2024-10-16 03:32:00|364.64|362.94|364.85|363.15|364.85|363.15|364.63|362.93|22
1729049530000|2024-10-16 03:32:10|364.89|363.19|364.53|362.83|364.89|363.19|364.52|362.82|20
1729049540000|2024-10-16 03:32:20|364.54|362.84|364.29|362.59|364.64|362.94|364.29|362.59|25
1729049550000|2024-10-16 03:32:30|364.28|362.58|364.24|362.54|364.29|362.59|364.14|362.44|21
1729049560000|2024-10-16 03:32:40|364.23|362.53|364.11|362.41|364.23|362.53|364.1|362.4|15
1729049570000|2024-10-16 03:32:50|364.1|362.4|363.87|362.17|364.11|362.41|363.78|362.08|13
1729049580000|2024-10-16 03:33:00|363.79|362.09|363.75|362.05|363.87|362.17|363.71|362.01|18
1729049590000|2024-10-16 03:33:10|363.79|362.09|363.66|361.96|363.8|362.1|363.65|361.95|12
1729049600000|2024-10-16 03:33:20|363.72|362.02|363.81|362.11|363.81|362.11|363.61|361.91|22
1729049610000|2024-10-16 03:33:30|363.72|362.02|363.51|361.81|363.72|362.02|363.5|361.8|21
1729049620000|2024-10-16 03:33:40|363.5|361.8|363.74|362.04|363.81|362.11|363.5|361.8|19
1729049630000|2024-10-16 03:33:50|363.71|362.01|363.88|362.18|363.88|362.18|363.7|362|20
1729049640000|2024-10-16 03:34:00|363.94|362.24|364.37|362.67|364.37|362.67|363.93|362.23|22
1729049650000|2024-10-16 03:34:10|364.3|362.6|364.44|362.74|364.49|362.79|364.28|362.58|24
1729049660000|2024-10-16 03:34:20|364.31|362.61|364.2|362.5|364.31|362.61|364.15|362.45|25
1729049670000|2024-10-16 03:34:30|364.21|362.51|364.44|362.74|364.47|362.77|364.21|362.51|23
1729049680000|2024-10-16 03:34:40|364.43|362.73|364.45|362.75|364.58|362.88|364.37|362.67|20
1729049690000|2024-10-16 03:34:50|364.48|362.78|364.67|362.97|364.67|362.97|364.35|362.65|16
1729049700000|2024-10-16 03:35:00|364.63|362.93|364.89|363.19|364.89|363.19|364.59|362.89|25
1729049710000|2024-10-16 03:35:10|364.88|363.18|364.44|362.74|364.88|363.18|364.44|362.74|15
1729049720000|2024-10-16 03:35:20|364.45|362.75|364.52|362.82|364.58|362.88|364.39|362.69|14
1729049730000|2024-10-16 03:35:30|364.44|362.74|364.43|362.73|364.5|362.8|364.41|362.71|15
1729049740000|2024-10-16 03:35:40|364.45|362.75|364.39|362.69|364.45|362.75|364.35|362.65|19
1729049750000|2024-10-16 03:35:50|364.4|362.7|364.42|362.72|364.5|362.8|364.37|362.67|24
1729049760000|2024-10-16 03:36:00|364.47|362.77|364.85|363.15|364.91|363.21|364.46|362.76|22
1729049770000|2024-10-16 03:36:10|364.84|363.14|364.84|363.14|364.86|363.16|364.7|363|24
1729049780000|2024-10-16 03:36:20|364.88|363.18|364.73|363.03|364.96|363.26|364.7|363|19
1729049790000|2024-10-16 03:36:30|364.72|363.02|364.73|363.03|364.73|363.03|364.56|362.86|20
1729049800000|2024-10-16 03:36:40|364.65|362.95|364.55|362.85|364.66|362.96|364.55|362.85|17
1729049810000|2024-10-16 03:36:50|364.54|362.84|364.43|362.73|364.58|362.88|364.36|362.66|16
1729049820000|2024-10-16 03:37:00|364.4|362.7|364.65|362.95|364.65|362.95|364.39|362.69|19
1729049830000|2024-10-16 03:37:10|364.58|362.88|364.33|362.63|364.58|362.88|364.29|362.59|22
1729049840000|2024-10-16 03:37:20|364.27|362.57|364.18|362.48|364.34|362.64|364.18|362.48|13
1729049850000|2024-10-16 03:37:30|364.15|362.45|363.7|362|364.15|362.45|363.52|361.82|26
1729049860000|2024-10-16 03:37:40|363.71|362.01|363.51|361.81|363.73|362.03|363.49|361.79|23
1729049870000|2024-10-16 03:37:50|363.57|361.87|363.67|361.97|363.75|362.05|363.57|361.87|23
1729049880000|2024-10-16 03:38:00|363.66|361.96|363.58|361.88|363.69|361.99|363.54|361.84|19
1729049890000|2024-10-16 03:38:10|363.56|361.86|363.58|361.88|363.69|361.99|363.53|361.83|20
1729049900000|2024-10-16 03:38:20|363.54|361.84|363.5|361.8|363.59|361.89|363.5|361.8|18
1729049910000|2024-10-16 03:38:30|363.47|361.77|363.42|361.72|363.48|361.78|363.24|361.54|21
1729049920000|2024-10-16 03:38:40|363.37|361.67|363.35|361.65|363.4|361.7|363.34|361.64|18
1729049930000|2024-10-16 03:38:50|363.38|361.68|363.48|361.78|363.48|361.78|363.34|361.64|16
1729049940000|2024-10-16 03:39:00|363.47|361.77|363.31|361.61|363.47|361.77|363.23|361.53|20
1729049950000|2024-10-16 03:39:10|363.21|361.51|363.23|361.53|363.23|361.53|362.98|361.28|20
1729049960000|2024-10-16 03:39:20|363.24|361.54|363.28|361.58|363.29|361.59|363.22|361.52|18
1729049970000|2024-10-16 03:39:30|363.29|361.59|363.24|361.54|363.32|361.62|363.18|361.48|15
1729049980000|2024-10-16 03:39:40|363.25|361.55|363.49|361.79|363.58|361.88|363.25|361.55|17
1729049990000|2024-10-16 03:39:50|363.48|361.78|363.48|361.78|363.56|361.86|363.45|361.75|14
1729050000000|2024-10-16 03:40:00|363.49|361.79|363.69|361.99|363.75|362.05|363.49|361.79|22
1729050010000|2024-10-16 03:40:10|363.68|361.98|363.62|361.92|363.7|362|363.59|361.89|15
1729050020000|2024-10-16 03:40:20|363.6|361.9|363.46|361.76|363.64|361.94|363.45|361.75|20
1729050030000|2024-10-16 03:40:30|363.45|361.75|363.53|361.83|363.54|361.84|363.36|361.66|13
1729050040000|2024-10-16 03:40:40|363.55|361.85|363.33|361.63|363.57|361.87|363.32|361.62|22
1729050050000|2024-10-16 03:40:50|363.39|361.69|363.39|361.69|363.4|361.7|363.34|361.64|4
1729050060000|2024-10-16 03:41:00|363.41|361.71|363.43|361.73|363.48|361.78|363.36|361.66|17
1729050070000|2024-10-16 03:41:10|363.44|361.74|363.02|361.32|363.45|361.75|362.99|361.29|25
1729050080000|2024-10-16 03:41:20|363.03|361.33|362.92|361.22|363.13|361.43|362.92|361.22|17
1729050090000|2024-10-16 03:41:30|362.97|361.27|362.84|361.14|362.97|361.27|362.68|360.98|19
1729050100000|2024-10-16 03:41:40|362.86|361.16|362.95|361.25|362.96|361.26|362.8|361.1|20
1729050110000|2024-10-16 03:41:50|362.93|361.23|362.92|361.22|362.93|361.23|362.86|361.16|18
1729050120000|2024-10-16 03:42:00|362.93|361.23|363.15|361.45|363.15|361.45|362.93|361.23|23
1729050130000|2024-10-16 03:42:10|363.14|361.44|362.82|361.12|363.14|361.44|362.69|360.99|21
1729050140000|2024-10-16 03:42:20|362.86|361.16|363.22|361.52|363.22|361.52|362.79|361.09|17
1729050150000|2024-10-16 03:42:30|363.24|361.54|363.24|361.54|363.37|361.67|363.19|361.49|19
1729050160000|2024-10-16 03:42:40|363.25|361.55|363.22|361.52|363.33|361.63|363.19|361.49|25
1729050170000|2024-10-16 03:42:50|363.27|361.57|363.41|361.71|363.41|361.71|363.26|361.56|11
1729050180000|2024-10-16 03:43:00|363.43|361.73|363.4|361.7|363.57|361.87|363.4|361.7|17
1729050190000|2024-10-16 03:43:10|363.41|361.71|363.42|361.72|363.44|361.74|363.41|361.71|14
1729050200000|2024-10-16 03:43:20|363.4|361.7|363.38|361.68|363.42|361.72|363.26|361.56|22
1729050210000|2024-10-16 03:43:30|363.4|361.7|363.44|361.74|363.48|361.78|363.4|361.7|9
1729050220000|2024-10-16 03:43:40|363.42|361.72|363.41|361.71|363.52|361.82|363.41|361.71|17
1729050230000|2024-10-16 03:43:50|363.4|361.7|363.41|361.71|363.55|361.85|363.4|361.7|24
1729050240000|2024-10-16 03:44:00|363.5|361.8|363.74|362.04|363.76|362.06|363.5|361.8|19
1729050250000|2024-10-16 03:44:10|363.66|361.96|363.66|361.96|363.66|361.96|363.52|361.82|17
1729050260000|2024-10-16 03:44:20|363.6|361.9|363.79|362.09|363.79|362.09|363.6|361.9|18
1729050270000|2024-10-16 03:44:30|363.81|362.11|363.75|362.05|363.84|362.14|363.73|362.03|12
1729050280000|2024-10-16 03:44:40|363.74|362.04|363.87|362.17|363.87|362.17|363.74|362.04|8
1729050290000|2024-10-16 03:44:50|363.88|362.18|363.89|362.19|363.92|362.22|363.87|362.17|9
1729050300000|2024-10-16 03:45:00|363.86|362.16|363.92|362.22|363.92|362.22|363.84|362.14|10
1729050310000|2024-10-16 03:45:10|363.95|362.25|363.95|362.25|364.04|362.34|363.93|362.23|16
1729050320000|2024-10-16 03:45:20|363.97|362.27|363.73|362.03|363.97|362.27|363.7|362|20
1729050330000|2024-10-16 03:45:30|363.74|362.04|363.94|362.24|363.95|362.25|363.72|362.02|24
1729050340000|2024-10-16 03:45:40|363.96|362.26|363.93|362.23|363.97|362.27|363.91|362.21|16
1729050350000|2024-10-16 03:45:50|363.97|362.27|364.05|362.35|364.06|362.36|363.93|362.23|13
1729050360000|2024-10-16 03:46:00|364.02|362.32|364.07|362.37|364.14|362.44|364.02|362.32|16
1729050370000|2024-10-16 03:46:10|364.06|362.36|364.13|362.43|364.16|362.46|364.06|362.36|21
1729050380000|2024-10-16 03:46:20|364.12|362.42|364.13|362.43|364.15|362.45|364.05|362.35|17
1729050390000|2024-10-16 03:46:30|364.14|362.44|364.34|362.64|364.39|362.69|364.14|362.44|16
1729050400000|2024-10-16 03:46:40|364.39|362.69|364.48|362.78|364.48|362.78|364.32|362.62|20
1729050410000|2024-10-16 03:46:50|364.47|362.77|364.41|362.71|364.53|362.83|364.35|362.65|18
1729050420000|2024-10-16 03:47:00|364.4|362.7|364.55|362.85|364.56|362.86|364.4|362.7|21
1729050430000|2024-10-16 03:47:10|364.54|362.84|364.45|362.75|364.54|362.84|364.41|362.71|15
1729050440000|2024-10-16 03:47:20|364.43|362.73|364.49|362.79|364.59|362.89|364.42|362.72|19
1729050450000|2024-10-16 03:47:30|364.47|362.77|364.43|362.73|364.47|362.77|364.4|362.7|9
1729050460000|2024-10-16 03:47:40|364.39|362.69|364.43|362.73|364.43|362.73|364.37|362.67|16
1729050470000|2024-10-16 03:47:50|364.41|362.71|364.41|362.71|364.5|362.8|364.41|362.71|23
1729050480000|2024-10-16 03:48:00|364.35|362.65|364.03|362.33|364.36|362.66|364.03|362.33|17
1729050490000|2024-10-16 03:48:10|364.01|362.31|364.07|362.37|364.12|362.42|364.01|362.31|22
1729050500000|2024-10-16 03:48:20|364.03|362.33|363.98|362.28|364.13|362.43|363.98|362.28|20
1729050510000|2024-10-16 03:48:30|363.99|362.29|363.9|362.2|364.02|362.32|363.84|362.14|21
1729050520000|2024-10-16 03:48:40|363.91|362.21|363.91|362.21|363.94|362.24|363.86|362.16|17
1729050530000|2024-10-16 03:48:50|363.9|362.2|363.91|362.21|363.93|362.23|363.87|362.17|14
1729050540000|2024-10-16 03:49:00|363.9|362.2|363.84|362.14|363.91|362.21|363.8|362.1|26
1729050550000|2024-10-16 03:49:10|363.89|362.19|363.89|362.19|363.91|362.21|363.87|362.17|21
1729050560000|2024-10-16 03:49:20|363.93|362.23|363.92|362.22|364.03|362.33|363.92|362.22|14
1729050570000|2024-10-16 03:49:30|363.93|362.23|363.8|362.1|363.98|362.28|363.8|362.1|21
1729050580000|2024-10-16 03:49:40|363.81|362.11|363.97|362.27|364.02|362.32|363.76|362.06|21
1729050590000|2024-10-16 03:49:50|363.9|362.2|363.91|362.21|363.91|362.21|363.8|362.1|18
1729050600000|2024-10-16 03:50:00|363.87|362.17|363.7|362|363.91|362.21|363.63|361.93|21
1729050610000|2024-10-16 03:50:10|363.68|361.98|363.86|362.16|363.91|362.21|363.67|361.97|15
1729050620000|2024-10-16 03:50:20|363.83|362.13|363.6|361.9|363.83|362.13|363.6|361.9|20
1729050630000|2024-10-16 03:50:30|363.57|361.87|363.34|361.64|363.57|361.87|363.25|361.55|23
1729050640000|2024-10-16 03:50:40|363.29|361.59|363.07|361.37|363.46|361.76|363.07|361.37|24
1729050650000|2024-10-16 03:50:50|363.11|361.41|363.16|361.46|363.29|361.59|363.11|361.41|20
1729050660000|2024-10-16 03:51:00|363.17|361.47|363.18|361.48|363.26|361.56|363.02|361.32|27
1729050670000|2024-10-16 03:51:10|363.17|361.47|363.19|361.49|363.23|361.53|363.15|361.45|23
1729050680000|2024-10-16 03:51:20|363.18|361.48|363.07|361.37|363.22|361.52|363.01|361.31|16
1729050690000|2024-10-16 03:51:30|363.06|361.36|363.01|361.31|363.06|361.36|363.01|361.31|12
1729050700000|2024-10-16 03:51:40|363.03|361.33|363.3|361.6|363.3|361.6|363.01|361.31|12
1729050710000|2024-10-16 03:51:50|363.35|361.65|363.44|361.74|363.52|361.82|363.35|361.65|21
1729050720000|2024-10-16 03:52:00|363.37|361.67|363.2|361.5|363.37|361.67|363.2|361.5|13
1729050730000|2024-10-16 03:52:10|363.18|361.48|363.15|361.45|363.21|361.51|363.11|361.41|14
1729050740000|2024-10-16 03:52:20|363.08|361.38|363.12|361.42|363.24|361.54|363.06|361.36|27
1729050750000|2024-10-16 03:52:30|363.13|361.43|363.24|361.54|363.24|361.54|363.1|361.4|16
1729050760000|2024-10-16 03:52:40|363.23|361.53|363.33|361.63|363.35|361.65|363.23|361.53|22
1729050770000|2024-10-16 03:52:50|363.32|361.62|363.36|361.66|363.37|361.67|363.31|361.61|15
1729050780000|2024-10-16 03:53:00|363.35|361.65|363.44|361.74|363.48|361.78|363.35|361.65|22
1729050790000|2024-10-16 03:53:10|363.4|361.7|363.47|361.77|363.47|361.77|363.36|361.66|14
1729050800000|2024-10-16 03:53:20|363.4|361.7|363.42|361.72|363.51|361.81|363.4|361.7|12
1729050810000|2024-10-16 03:53:30|363.38|361.68|362.98|361.28|363.38|361.68|362.93|361.23|14
1729050820000|2024-10-16 03:53:40|362.97|361.27|362.96|361.26|363|361.3|362.92|361.22|14
1729050830000|2024-10-16 03:53:50|362.97|361.27|362.88|361.18|362.97|361.27|362.88|361.18|13
1729050840000|2024-10-16 03:54:00|362.93|361.23|362.88|361.18|362.95|361.25|362.87|361.17|15
1729050850000|2024-10-16 03:54:10|362.82|361.12|362.79|361.09|362.82|361.12|362.74|361.04|6
1729050860000|2024-10-16 03:54:20|362.72|361.02|362.68|360.98|362.76|361.06|362.66|360.96|14
1729050870000|2024-10-16 03:54:30|362.67|360.97|362.66|360.96|362.68|360.98|362.63|360.93|12
1729050880000|2024-10-16 03:54:40|362.65|360.95|362.73|361.03|362.74|361.04|362.65|360.95|10
1729050890000|2024-10-16 03:54:50|362.67|360.97|362.68|360.98|362.68|360.98|362.65|360.95|15
1729050900000|2024-10-16 03:55:00|362.65|360.95|362.68|360.98|362.83|361.13|362.65|360.95|16
1729050910000|2024-10-16 03:55:10|362.74|361.04|362.62|360.92|362.74|361.04|362.62|360.92|16
1729050920000|2024-10-16 03:55:20|362.63|360.93|362.62|360.92|362.63|360.93|362.62|360.92|2
1729050930000|2024-10-16 03:55:30|362.61|360.91|362.43|360.73|362.61|360.91|362.37|360.67|14
1729050940000|2024-10-16 03:55:40|362.42|360.72|362.52|360.82|362.52|360.82|362.41|360.71|9
1729050950000|2024-10-16 03:55:50|362.53|360.83|362.52|360.82|362.63|360.93|362.52|360.82|10
1729050960000|2024-10-16 03:56:00|362.55|360.85|362.37|360.67|362.57|360.87|362.37|360.67|11
1729050980000|2024-10-16 03:56:20|362.36|360.66|362.35|360.65|362.36|360.66|362.34|360.64|5
1729050990000|2024-10-16 03:56:30|362.34|360.64|362.12|360.42|362.34|360.64|362.02|360.32|11
1729051000000|2024-10-16 03:56:40|362.15|360.45|362.08|360.38|362.21|360.51|362.05|360.35|14
1729051010000|2024-10-16 03:56:50|362.09|360.39|362.19|360.49|362.21|360.51|362.04|360.34|23
1729051020000|2024-10-16 03:57:00|362.21|360.51|362.28|360.58|362.39|360.69|362.19|360.49|17
1729051030000|2024-10-16 03:57:10|362.27|360.57|362.19|360.49|362.28|360.58|362.19|360.49|15
1729051040000|2024-10-16 03:57:20|362.18|360.48|362.17|360.47|362.24|360.54|362.13|360.43|19
1729051050000|2024-10-16 03:57:30|362.15|360.45|362.15|360.45|362.3|360.6|362.13|360.43|23
1729051060000|2024-10-16 03:57:40|362.16|360.46|362.23|360.53|362.27|360.57|362.12|360.42|14
1729051070000|2024-10-16 03:57:50|362.22|360.52|362.28|360.58|362.28|360.58|362.17|360.47|18
1729051080000|2024-10-16 03:58:00|362.19|360.49|362.24|360.54|362.25|360.55|362.19|360.49|16
1729051090000|2024-10-16 03:58:10|362.2|360.5|362.18|360.48|362.21|360.51|362.14|360.44|8
1729051100000|2024-10-16 03:58:20|362.14|360.44|362.16|360.46|362.2|360.5|362.11|360.41|22
1729051110000|2024-10-16 03:58:30|362.18|360.48|362.5|360.8|362.58|360.88|362.16|360.46|26
1729051120000|2024-10-16 03:58:40|362.51|360.81|362.63|360.93|362.64|360.94|362.51|360.81|16
1729051130000|2024-10-16 03:58:50|362.6|360.9|362.6|360.9|362.62|360.92|362.58|360.88|7
1729051140000|2024-10-16 03:59:00|362.64|360.94|362.58|360.88|362.64|360.94|362.58|360.88|6
1729051150000|2024-10-16 03:59:10|362.54|360.84|362.43|360.73|362.54|360.84|362.43|360.73|17
1729051160000|2024-10-16 03:59:20|362.42|360.72|362.34|360.64|362.49|360.79|362.34|360.64|16
1729051170000|2024-10-16 03:59:30|362.33|360.63|362.42|360.72|362.42|360.72|362.3|360.6|14
1729051180000|2024-10-16 03:59:40|362.45|360.75|362.44|360.74|362.53|360.83|362.43|360.73|15
1729051190000|2024-10-16 03:59:50|362.43|360.73|362.5|360.8|362.54|360.84|362.42|360.72|15
1729051200000|2024-10-16 04:00:00|362.49|360.79|362.75|361.05|362.76|361.06|362.42|360.72|16
1729051210000|2024-10-16 04:00:10|362.74|361.04|362.65|360.95|362.84|361.14|362.61|360.91|21
1729051220000|2024-10-16 04:00:20|362.66|360.96|362.5|360.8|362.76|361.06|362.5|360.8|23
1729051230000|2024-10-16 04:00:30|362.55|360.85|362.5|360.8|362.6|360.9|362.49|360.79|20
1729051240000|2024-10-16 04:00:40|362.51|360.81|362.35|360.65|362.51|360.81|362.34|360.64|16
1729051250000|2024-10-16 04:00:50|362.32|360.62|362.43|360.73|362.53|360.83|362.31|360.61|19
1729051260000|2024-10-16 04:01:00|362.41|360.71|362.37|360.67|362.45|360.75|362.34|360.64|16
1729051270000|2024-10-16 04:01:10|362.36|360.66|362.26|360.56|362.48|360.78|362.26|360.56|16
1729051280000|2024-10-16 04:01:20|362.27|360.57|362.37|360.67|362.39|360.69|362.21|360.51|17
1729051290000|2024-10-16 04:01:30|362.36|360.66|362.85|361.15|362.87|361.17|362.36|360.66|16
1729051300000|2024-10-16 04:01:40|362.86|361.16|362.94|361.24|362.94|361.24|362.8|361.1|16
1729051310000|2024-10-16 04:01:50|362.93|361.23|362.93|361.23|362.98|361.28|362.89|361.19|17
1729051320000|2024-10-16 04:02:00|362.92|361.22|362.93|361.23|362.96|361.26|362.89|361.19|19
1729051330000|2024-10-16 04:02:10|362.95|361.25|362.95|361.25|362.99|361.29|362.94|361.24|7
1729051340000|2024-10-16 04:02:20|363|361.3|362.8|361.1|363|361.3|362.8|361.1|15
1729051350000|2024-10-16 04:02:30|362.79|361.09|362.97|361.27|363|361.3|362.77|361.07|19
1729051360000|2024-10-16 04:02:40|362.98|361.28|362.97|361.27|362.98|361.28|362.92|361.22|11
1729051370000|2024-10-16 04:02:50|362.98|361.28|364.58|362.88|364.98|363.28|362.98|361.28|30
1729051380000|2024-10-16 04:03:00|364.62|362.92|364.45|362.75|364.69|362.99|364.45|362.75|25
1729051390000|2024-10-16 04:03:10|364.41|362.71|364.46|362.76|364.58|362.88|364.34|362.64|20
1729051400000|2024-10-16 04:03:20|364.47|362.77|364.29|362.59|364.68|362.98|364.29|362.59|27
1729051410000|2024-10-16 04:03:30|364.28|362.58|364.42|362.72|364.46|362.76|364.28|362.58|12
1729051420000|2024-10-16 04:03:40|364.43|362.73|364.44|362.74|364.45|362.75|364.41|362.71|9
1729051430000|2024-10-16 04:03:50|364.49|362.79|364.65|362.95|364.72|363.02|364.49|362.79|13
1729051440000|2024-10-16 04:04:00|364.64|362.94|364.33|362.63|364.64|362.94|364.33|362.63|21
1729051450000|2024-10-16 04:04:10|364.36|362.66|364.37|362.67|364.41|362.71|364.36|362.66|11
1729051460000|2024-10-16 04:04:20|364.39|362.69|364.6|362.9|364.6|362.9|364.38|362.68|10
1729051470000|2024-10-16 04:04:30|364.59|362.89|364.44|362.74|364.59|362.89|364.44|362.74|13
1729051480000|2024-10-16 04:04:40|364.46|362.76|364.82|363.12|364.94|363.24|364.46|362.76|24
1729051490000|2024-10-16 04:04:50|364.76|363.06|364.56|362.86|364.8|363.1|364.56|362.86|20
1729051500000|2024-10-16 04:05:00|364.59|362.89|364.59|362.89|364.63|362.93|364.56|362.86|18
1729051510000|2024-10-16 04:05:10|364.61|362.91|364.65|362.95|364.71|363.01|364.55|362.85|13
1729051520000|2024-10-16 04:05:20|364.64|362.94|364.6|362.9|364.64|362.94|364.59|362.89|6
1729051530000|2024-10-16 04:05:30|364.59|362.89|364.73|363.03|364.78|363.08|364.54|362.84|9
1729051540000|2024-10-16 04:05:40|364.72|363.02|364.46|362.76|365.04|363.34|364.46|362.76|22
1729051550000|2024-10-16 04:05:50|364.49|362.79|364.32|362.62|364.49|362.79|364.32|362.62|16
1729051560000|2024-10-16 04:06:00|364.42|362.72|364.59|362.89|364.6|362.9|364.42|362.72|16
1729051570000|2024-10-16 04:06:10|364.55|362.85|364.48|362.78|364.56|362.86|364.47|362.77|17
1729051580000|2024-10-16 04:06:20|364.47|362.77|364.57|362.87|364.58|362.88|364.34|362.64|22
1729051590000|2024-10-16 04:06:30|364.56|362.86|364.51|362.81|364.57|362.87|364.49|362.79|15
1729051600000|2024-10-16 04:06:40|364.5|362.8|364.48|362.78|364.54|362.84|364.45|362.75|14
1729051610000|2024-10-16 04:06:50|364.47|362.77|364.47|362.77|364.52|362.82|364.45|362.75|22
1729051620000|2024-10-16 04:07:00|364.46|362.76|364.16|362.46|364.47|362.77|364.1|362.4|15
1729051630000|2024-10-16 04:07:10|364.15|362.45|364.27|362.57|364.27|362.57|364.15|362.45|13
1729051640000|2024-10-16 04:07:20|364.3|362.6|364.36|362.66|364.37|362.67|364.2|362.5|19
1729051650000|2024-10-16 04:07:30|364.35|362.65|364.33|362.63|364.43|362.73|364.14|362.44|20
1729051660000|2024-10-16 04:07:40|364.32|362.62|364.25|362.55|364.37|362.67|364.24|362.54|11
1729051670000|2024-10-16 04:07:50|364.3|362.6|364.32|362.62|364.35|362.65|364.25|362.55|19
1729051680000|2024-10-16 04:08:00|364.31|362.61|364.23|362.53|364.43|362.73|364.23|362.53|14
1729051690000|2024-10-16 04:08:10|364.21|362.51|364.4|362.7|364.43|362.73|364.17|362.47|14
1729051700000|2024-10-16 04:08:20|364.41|362.71|364.43|362.73|364.43|362.73|364.41|362.71|2
1729051710000|2024-10-16 04:08:30|364.53|362.83|364.44|362.74|364.69|362.99|364.44|362.74|18
1729051720000|2024-10-16 04:08:40|364.43|362.73|363.96|362.26|364.43|362.73|363.95|362.25|20
1729051730000|2024-10-16 04:08:50|363.98|362.28|363.76|362.06|364.02|362.32|363.76|362.06|18
1729051740000|2024-10-16 04:09:00|363.79|362.09|364.07|362.37|364.07|362.37|363.73|362.03|17
1729051750000|2024-10-16 04:09:10|364.08|362.38|364.17|362.47|364.2|362.5|364.06|362.36|22
1729051760000|2024-10-16 04:09:20|364.16|362.46|364.18|362.48|364.18|362.48|364.12|362.42|10
1729051770000|2024-10-16 04:09:30|364.17|362.47|364.15|362.45|364.18|362.48|363.93|362.23|14
1729051780000|2024-10-16 04:09:40|364.13|362.43|364.18|362.48|364.18|362.48|364.04|362.34|19
1729051790000|2024-10-16 04:09:50|364.15|362.45|364.24|362.54|364.25|362.55|364.14|362.44|18
1729051800000|2024-10-16 04:10:00|364.16|362.46|364.2|362.5|364.25|362.55|364.16|362.46|18
1729051810000|2024-10-16 04:10:10|364.19|362.49|364.19|362.49|364.49|362.79|364.14|362.44|23
1729051820000|2024-10-16 04:10:20|364.14|362.44|364.2|362.5|364.22|362.52|364.07|362.37|13
1729051830000|2024-10-16 04:10:30|364.21|362.51|364.44|362.74|364.44|362.74|364.21|362.51|24
1729051840000|2024-10-16 04:10:40|364.45|362.75|364.57|362.87|364.65|362.95|364.45|362.75|20
1729051850000|2024-10-16 04:10:50|364.56|362.86|364.59|362.89|364.63|362.93|364.53|362.83|13
1729051860000|2024-10-16 04:11:00|364.63|362.93|365.2|363.5|365.2|363.5|364.62|362.92|26
1729051870000|2024-10-16 04:11:10|365.25|363.55|365.4|363.7|365.41|363.71|365.23|363.53|21
1729051880000|2024-10-16 04:11:20|365.35|363.65|365.28|363.58|365.4|363.7|365.26|363.56|18
1729051890000|2024-10-16 04:11:30|365.33|363.63|365.43|363.73|365.43|363.73|365.33|363.63|12
1729051900000|2024-10-16 04:11:40|365.4|363.7|365.42|363.72|365.46|363.76|365.35|363.65|26
1729051910000|2024-10-16 04:11:50|365.44|363.74|365.45|363.75|365.5|363.8|365.37|363.67|16
1729051920000|2024-10-16 04:12:00|365.37|363.67|364.62|362.92|365.46|363.76|364.62|362.92|28
1729051930000|2024-10-16 04:12:10|364.53|362.83|364.57|362.87|364.58|362.88|364.42|362.72|21
1729051940000|2024-10-16 04:12:20|364.56|362.86|364.52|362.82|364.57|362.87|364.32|362.62|16
1729051950000|2024-10-16 04:12:30|364.5|362.8|364.58|362.88|364.58|362.88|364.48|362.78|14
1729051960000|2024-10-16 04:12:40|364.57|362.87|364.59|362.89|364.6|362.9|364.5|362.8|19
1729051970000|2024-10-16 04:12:50|364.58|362.88|364.37|362.67|364.58|362.88|364.36|362.66|19
1729051980000|2024-10-16 04:13:00|364.29|362.59|363.96|362.26|364.29|362.59|363.82|362.12|25
1729051990000|2024-10-16 04:13:10|363.93|362.23|363.96|362.26|363.96|362.26|363.93|362.23|12
1729052000000|2024-10-16 04:13:20|363.94|362.24|363.95|362.25|363.95|362.25|363.93|362.23|3
1729052010000|2024-10-16 04:13:30|363.94|362.24|363.91|362.21|364.04|362.34|363.91|362.21|12
1729052020000|2024-10-16 04:13:40|363.9|362.2|363.9|362.2|363.9|362.2|363.9|362.2|1
1729052030000|2024-10-16 04:13:50|363.91|362.21|363.91|362.21|363.92|362.22|363.91|362.21|5
1729052040000|2024-10-16 04:14:00|363.9|362.2|363.91|362.21|363.91|362.21|363.9|362.2|2
1729052050000|2024-10-16 04:14:10|363.9|362.2|363.89|362.19|363.9|362.2|363.89|362.19|2
1729052060000|2024-10-16 04:14:20|363.91|362.21|363.68|361.98|363.91|362.21|363.42|361.72|8
1729052070000|2024-10-16 04:14:30|363.67|361.97|363.58|361.88|363.67|361.97|363.58|361.88|12
1729052080000|2024-10-16 04:14:40|363.53|361.83|363.52|361.82|363.67|361.97|363.48|361.78|14
1729052090000|2024-10-16 04:14:50|363.53|361.83|363.62|361.92|363.62|361.92|363.52|361.82|17
1729052100000|2024-10-16 04:15:00|363.68|361.98|363.67|361.97|363.73|362.03|363.66|361.96|12
1729052110000|2024-10-16 04:15:10|363.66|361.96|363.38|361.68|363.68|361.98|363.37|361.67|15
1729052120000|2024-10-16 04:15:20|363.39|361.69|363.21|361.51|363.43|361.73|363.21|361.51|18
1729052130000|2024-10-16 04:15:30|363.09|361.39|363.09|361.39|363.17|361.47|362.89|361.19|22
1729052140000|2024-10-16 04:15:40|363.05|361.35|362.98|361.28|363.05|361.35|362.9|361.2|15
1729052150000|2024-10-16 04:15:50|362.99|361.29|362.83|361.13|363.06|361.36|362.8|361.1|23
1729052160000|2024-10-16 04:16:00|362.82|361.12|363.16|361.46|363.27|361.57|362.82|361.12|27
1729052170000|2024-10-16 04:16:10|363.18|361.48|362.82|361.12|363.31|361.61|362.81|361.11|21
1729052180000|2024-10-16 04:16:20|362.83|361.13|362.96|361.26|362.96|361.26|362.83|361.13|12
1729052190000|2024-10-16 04:16:30|362.99|361.29|362.61|360.91|362.99|361.29|362.55|360.85|13
1729052200000|2024-10-16 04:16:40|362.53|360.83|362.51|360.81|362.53|360.83|362.47|360.77|8
1729052210000|2024-10-16 04:16:50|362.52|360.82|362.92|361.22|362.92|361.22|362.52|360.82|16
1729052220000|2024-10-16 04:17:00|362.88|361.18|362.86|361.16|362.96|361.26|362.67|360.97|23
1729052230000|2024-10-16 04:17:10|362.9|361.2|362.76|361.06|363|361.3|362.76|361.06|19
1729052240000|2024-10-16 04:17:20|362.75|361.05|362.54|360.84|362.75|361.05|362.52|360.82|24
1729052250000|2024-10-16 04:17:30|362.59|360.89|362.76|361.06|362.83|361.13|362.55|360.85|18
1729052260000|2024-10-16 04:17:40|362.58|360.88|362.34|360.64|362.58|360.88|362.34|360.64|18
1729052270000|2024-10-16 04:17:50|362.35|360.65|362.32|360.62|362.39|360.69|362.29|360.59|12
1729052280000|2024-10-16 04:18:00|362.38|360.68|362.23|360.53|362.38|360.68|362.12|360.42|18
1729052290000|2024-10-16 04:18:10|362.22|360.52|362.29|360.59|362.29|360.59|362.19|360.49|17
1729052300000|2024-10-16 04:18:20|362.27|360.57|362.19|360.49|362.56|360.86|362.19|360.49|18
1729052310000|2024-10-16 04:18:30|362.18|360.48|362.35|360.65|362.41|360.71|362.11|360.41|20
1729052320000|2024-10-16 04:18:40|362.4|360.7|362.53|360.83|362.56|360.86|362.32|360.62|22
1729052330000|2024-10-16 04:18:50|362.52|360.82|362.28|360.58|362.56|360.86|362.24|360.54|14
1729052340000|2024-10-16 04:19:00|362.23|360.53|362.28|360.58|362.33|360.63|362.21|360.51|13
1729052350000|2024-10-16 04:19:10|362.19|360.49|361.86|360.16|362.19|360.49|361.82|360.12|19
1729052360000|2024-10-16 04:19:20|361.87|360.17|361.93|360.23|361.99|360.29|361.83|360.13|15
1729052370000|2024-10-16 04:19:30|361.99|360.29|361.96|360.26|361.99|360.29|361.91|360.21|12
1729052380000|2024-10-16 04:19:40|361.97|360.27|361.81|360.11|361.98|360.28|361.77|360.07|16
1729052390000|2024-10-16 04:19:50|361.79|360.09|361.8|360.1|361.89|360.19|361.77|360.07|17
1729052400000|2024-10-16 04:20:00|361.83|360.13|362.13|360.43|362.27|360.57|361.8|360.1|18
1729052410000|2024-10-16 04:20:10|362.11|360.41|361.98|360.28|362.16|360.46|361.98|360.28|16
1729052420000|2024-10-16 04:20:20|361.96|360.26|361.76|360.06|361.96|360.26|361.76|360.06|14
1729052430000|2024-10-16 04:20:30|361.75|360.05|361.83|360.13|361.85|360.15|361.72|360.02|13
1729052440000|2024-10-16 04:20:40|361.82|360.12|361.8|360.1|361.89|360.19|361.78|360.08|16
1729052450000|2024-10-16 04:20:50|361.82|360.12|361.73|360.03|361.83|360.13|361.73|360.03|19
1729052460000|2024-10-16 04:21:00|361.74|360.04|361.74|360.04|361.79|360.09|361.7|360|14
1729052470000|2024-10-16 04:21:10|361.75|360.05|361.79|360.09|361.79|360.09|361.73|360.03|7
1729052480000|2024-10-16 04:21:20|361.75|360.05|361.92|360.22|361.97|360.27|361.71|360.01|16
1729052490000|2024-10-16 04:21:30|361.97|360.27|362.25|360.55|362.32|360.62|361.97|360.27|13
1729052500000|2024-10-16 04:21:40|362.26|360.56|362.24|360.54|362.29|360.59|362.17|360.47|17
1729052510000|2024-10-16 04:21:50|362.25|360.55|362.26|360.56|362.3|360.6|362.24|360.54|16
1729052520000|2024-10-16 04:22:00|362.27|360.57|362.24|360.54|362.3|360.6|362.17|360.47|18
1729052530000|2024-10-16 04:22:10|362.28|360.58|362.14|360.44|362.28|360.58|362.12|360.42|16
1729052540000|2024-10-16 04:22:20|362.13|360.43|362.26|360.56|362.35|360.65|362.13|360.43|18
1729052550000|2024-10-16 04:22:30|362.27|360.57|362.26|360.56|362.36|360.66|362.25|360.55|17
1729052560000|2024-10-16 04:22:40|362.27|360.57|362.35|360.65|362.37|360.67|362.26|360.56|15
1729052570000|2024-10-16 04:22:50|362.39|360.69|362.35|360.65|362.4|360.7|362.33|360.63|12
1729052580000|2024-10-16 04:23:00|362.4|360.7|362.25|360.55|362.43|360.73|362.23|360.53|22
1729052590000|2024-10-16 04:23:10|362.24|360.54|362.15|360.45|362.24|360.54|362.13|360.43|10
1729052600000|2024-10-16 04:23:20|362.16|360.46|362.16|360.46|362.25|360.55|362.15|360.45|13
1729052610000|2024-10-16 04:23:30|362.15|360.45|362.09|360.39|362.15|360.45|362.08|360.38|12
1729052620000|2024-10-16 04:23:40|362.1|360.4|362.08|360.38|362.11|360.41|362.07|360.37|9
1729052630000|2024-10-16 04:23:50|362.09|360.39|362|360.3|362.09|360.39|361.93|360.23|13
1729052640000|2024-10-16 04:24:00|361.87|360.17|361.89|360.19|362.09|360.39|361.87|360.17|24
1729052650000|2024-10-16 04:24:10|361.86|360.16|361.77|360.07|361.92|360.22|361.74|360.04|21
1729052660000|2024-10-16 04:24:20|361.76|360.06|361.54|359.84|361.76|360.06|361.54|359.84|23
1729052670000|2024-10-16 04:24:30|361.5|359.8|360.21|358.51|361.51|359.81|360.19|358.49|23
1729052680000|2024-10-16 04:24:40|360.19|358.49|360.36|358.66|360.38|358.68|360.19|358.49|20
1729052690000|2024-10-16 04:24:50|360.31|358.61|360.34|358.64|360.34|358.64|360.23|358.53|11
1729052700000|2024-10-16 04:25:00|360.27|358.57|360.2|358.5|360.33|358.63|360.2|358.5|14
1729052710000|2024-10-16 04:25:10|360.19|358.49|360.14|358.44|360.27|358.57|360.14|358.44|16
1729052730000|2024-10-16 04:25:30|360.17|358.47|360.14|358.44|360.19|358.49|360.14|358.44|9
1729052740000|2024-10-16 04:25:40|360.13|358.43|360.14|358.44|360.14|358.44|360.13|358.43|2
1729052750000|2024-10-16 04:25:50|360.15|358.45|360.19|358.49|360.19|358.49|360.14|358.44|7
1729052760000|2024-10-16 04:26:00|360.17|358.47|360.18|358.48|360.31|358.61|360.15|358.45|16
1729052770000|2024-10-16 04:26:10|360.16|358.46|360.16|358.46|360.16|358.46|360.16|358.46|1
1729052790000|2024-10-16 04:26:30|360.14|358.44|360.14|358.44|360.14|358.44|360.14|358.44|1
1729052830000|2024-10-16 04:27:10|359.91|358.21|359.69|357.99|359.91|358.21|359.69|357.99|6
1729052840000|2024-10-16 04:27:20|359.74|358.04|360.03|358.33|360.03|358.33|359.69|357.99|15
1729052850000|2024-10-16 04:27:30|360.01|358.31|360.03|358.33|360.03|358.33|359.98|358.28|3
1729052860000|2024-10-16 04:27:40|360.04|358.34|360.04|358.34|360.04|358.34|360.04|358.34|1
1729052880000|2024-10-16 04:28:00|360.16|358.46|360.14|358.44|360.16|358.46|360.12|358.42|12
1729052890000|2024-10-16 04:28:10|360.12|358.42|359.43|357.73|360.12|358.42|359.37|357.67|29
1729052900000|2024-10-16 04:28:20|359.44|357.74|359.29|357.59|359.45|357.75|359.29|357.59|7
1729052910000|2024-10-16 04:28:30|359.25|357.55|359.35|357.65|359.36|357.66|359.18|357.48|11
1729052920000|2024-10-16 04:28:40|359.36|357.66|359.38|357.68|359.4|357.7|359.34|357.64|14
1729052930000|2024-10-16 04:28:50|359.45|357.75|359.45|357.75|359.52|357.82|359.45|357.75|3
1729052940000|2024-10-16 04:29:00|359.43|357.73|359.57|357.87|359.57|357.87|359.4|357.7|13
1729052950000|2024-10-16 04:29:10|359.65|357.95|359.55|357.85|359.67|357.97|359.55|357.85|8
1729052960000|2024-10-16 04:29:20|359.54|357.84|359.67|357.97|359.68|357.98|359.54|357.84|8
1729052970000|2024-10-16 04:29:30|359.68|357.98|359.6|357.9|359.68|357.98|359.6|357.9|13
1729052980000|2024-10-16 04:29:40|359.61|357.91|359.77|358.07|359.79|358.09|359.61|357.91|17
1729052990000|2024-10-16 04:29:50|359.75|358.05|359.95|358.25|359.95|358.25|359.75|358.05|15
1729053000000|2024-10-16 04:30:00|359.96|358.26|360.09|358.39|360.11|358.41|359.91|358.21|15
1729053010000|2024-10-16 04:30:10|360.11|358.41|360.18|358.48|360.18|358.48|360.1|358.4|21
1729053020000|2024-10-16 04:30:20|360.13|358.43|360.16|358.46|360.17|358.47|360.12|358.42|6
1729053030000|2024-10-16 04:30:30|360.13|358.43|360.14|358.44|360.15|358.45|360.12|358.42|6
1729053040000|2024-10-16 04:30:40|360.11|358.41|359.79|358.09|360.14|358.44|359.67|357.97|17
1729053050000|2024-10-16 04:30:50|359.78|358.08|359.81|358.11|359.91|358.21|359.78|358.08|14
1729053060000|2024-10-16 04:31:00|359.84|358.14|360.01|358.31|360.01|358.31|359.81|358.11|17
1729053070000|2024-10-16 04:31:10|360.05|358.35|359.99|358.29|360.11|358.41|359.99|358.29|15
1729053080000|2024-10-16 04:31:20|360.01|358.31|359.99|358.29|360.04|358.34|359.99|358.29|9
1729053090000|2024-10-16 04:31:30|359.95|358.25|359.91|358.21|359.95|358.25|359.87|358.17|11
1729053100000|2024-10-16 04:31:40|359.9|358.2|359.89|358.19|359.91|358.21|359.84|358.14|13
1729053110000|2024-10-16 04:31:50|359.88|358.18|359.81|358.11|359.88|358.18|359.81|358.11|7
1729053120000|2024-10-16 04:32:00|359.82|358.12|359.47|357.77|359.83|358.13|359.47|357.77|17
1729053130000|2024-10-16 04:32:10|359.49|357.79|359.78|358.08|359.79|358.09|359.46|357.76|20
1729053140000|2024-10-16 04:32:20|359.8|358.1|359.84|358.14|359.97|358.27|359.8|358.1|12
1729053160000|2024-10-16 04:32:40|359.77|358.07|359.12|357.42|359.77|358.07|359.1|357.4|9
1729053170000|2024-10-16 04:32:50|359.16|357.46|359.29|357.59|359.4|357.7|359.14|357.44|22
1729053180000|2024-10-16 04:33:00|359.28|357.58|359.28|357.58|359.31|357.61|359.26|357.56|16
1729053190000|2024-10-16 04:33:10|359.27|357.57|359.02|357.32|359.29|357.59|359.02|357.32|10
1729053210000|2024-10-16 04:33:30|359.04|357.34|359.02|357.32|359.05|357.35|359.02|357.32|5
1729053220000|2024-10-16 04:33:40|359.04|357.34|359.03|357.33|359.05|357.35|359.02|357.32|8
1729053230000|2024-10-16 04:33:50|359.05|357.35|359.11|357.41|359.12|357.42|359.03|357.33|11
1729053240000|2024-10-16 04:34:00|359.12|357.42|359.32|357.62|359.38|357.68|359.12|357.42|17
1729053250000|2024-10-16 04:34:10|359.31|357.61|359.05|357.35|359.31|357.61|359.02|357.32|24
1729053260000|2024-10-16 04:34:20|359.06|357.36|359.2|357.5|359.2|357.5|359.05|357.35|10
1729053270000|2024-10-16 04:34:30|359.26|357.56|359.23|357.53|359.28|357.58|359.23|357.53|8
1729053280000|2024-10-16 04:34:40|359.22|357.52|359.22|357.52|359.22|357.52|359.22|357.52|1
1729053300000|2024-10-16 04:35:00|359.33|357.63|359.39|357.69|359.39|357.69|359.33|357.63|5
1729053310000|2024-10-16 04:35:10|359.4|357.7|359.66|357.96|359.66|357.96|359.39|357.69|22
1729053320000|2024-10-16 04:35:20|359.67|357.97|359.83|358.13|359.83|358.13|359.67|357.97|14
1729053330000|2024-10-16 04:35:30|359.84|358.14|359.82|358.12|359.85|358.15|359.82|358.12|4
1729053340000|2024-10-16 04:35:40|359.77|358.07|359.71|358.01|359.77|358.07|359.7|358|5
1729053350000|2024-10-16 04:35:50|359.69|357.99|359.68|357.98|359.69|357.99|359.68|357.98|2
1729053360000|2024-10-16 04:36:00|359.71|358.01|359.71|358.01|359.71|358.01|359.71|358.01|1
1729053370000|2024-10-16 04:36:10|359.7|358|359.64|357.94|359.71|358.01|359.63|357.93|6
1729053380000|2024-10-16 04:36:20|359.63|357.93|359.49|357.79|359.63|357.93|359.41|357.71|13
1729053390000|2024-10-16 04:36:30|359.5|357.8|359.68|357.98|359.68|357.98|359.45|357.75|16
1729053400000|2024-10-16 04:36:40|359.67|357.97|359.6|357.9|359.68|357.98|359.58|357.88|11
1729053410000|2024-10-16 04:36:50|359.58|357.88|359.52|357.82|359.59|357.89|359.48|357.78|20
1729053420000|2024-10-16 04:37:00|359.5|357.8|359.41|357.71|359.54|357.84|359.41|357.71|15
1729053430000|2024-10-16 04:37:10|359.37|357.67|359.11|357.41|359.37|357.67|359.1|357.4|11
1729053440000|2024-10-16 04:37:20|359.09|357.39|359.08|357.38|359.15|357.45|359.08|357.38|12
1729053450000|2024-10-16 04:37:30|359.07|357.37|359.06|357.36|359.09|357.39|359.06|357.36|7
1729053460000|2024-10-16 04:37:40|359.04|357.34|359.03|357.33|359.06|357.36|359.02|357.32|8
1729053470000|2024-10-16 04:37:50|359.02|357.32|359.02|357.32|359.02|357.32|359.02|357.32|1
1729053480000|2024-10-16 04:38:00|359.01|357.31|359.02|357.32|359.02|357.32|359|357.3|3
1729053510000|2024-10-16 04:38:30|359.09|357.39|359.1|357.4|359.1|357.4|359.08|357.38|3
1729053520000|2024-10-16 04:38:40|359.08|357.38|359.08|357.38|359.1|357.4|359.05|357.35|14
1729053530000|2024-10-16 04:38:50|359.07|357.37|359.11|357.41|359.11|357.41|359.02|357.32|15
1729053540000|2024-10-16 04:39:00|359.12|357.42|359.27|357.57|359.36|357.66|359.12|357.42|19
1729053550000|2024-10-16 04:39:10|359.26|357.56|359.24|357.54|359.28|357.58|359.18|357.48|16
1729053560000|2024-10-16 04:39:20|359.21|357.51|359.25|357.55|359.26|357.56|359.2|357.5|11
1729053570000|2024-10-16 04:39:30|359.24|357.54|359.28|357.58|359.29|357.59|359.21|357.51|11
1729053580000|2024-10-16 04:39:40|359.27|357.57|359.3|357.6|359.3|357.6|359.25|357.55|15
1729053590000|2024-10-16 04:39:50|359.41|357.71|359.47|357.77|359.48|357.78|359.41|357.71|12
1729053600000|2024-10-16 04:40:00|359.46|357.76|359.57|357.87|359.66|357.96|359.46|357.76|17
1729053610000|2024-10-16 04:40:10|359.55|357.85|359.83|358.13|359.83|358.13|359.55|357.85|15
1729053620000|2024-10-16 04:40:20|359.85|358.15|359.99|358.29|360.1|358.4|359.85|358.15|17
1729053630000|2024-10-16 04:40:30|359.98|358.28|359.97|358.27|360.06|358.36|359.96|358.26|20
1729053640000|2024-10-16 04:40:40|359.98|358.28|359.98|358.28|360.03|358.33|359.96|358.26|14
1729053650000|2024-10-16 04:40:50|359.97|358.27|359.97|358.27|360.06|358.36|359.96|358.26|27
1729053660000|2024-10-16 04:41:00|359.98|358.28|359.97|358.27|360.07|358.37|359.95|358.25|14
1729053670000|2024-10-16 04:41:10|360.01|358.31|360.28|358.58|360.29|358.59|360.01|358.31|21
1729053680000|2024-10-16 04:41:20|360.24|358.54|360.42|358.72|360.42|358.72|360.23|358.53|13
1729053690000|2024-10-16 04:41:30|360.35|358.65|360.38|358.68|360.39|358.69|360.35|358.65|3
1729053700000|2024-10-16 04:41:40|360.42|358.72|360.29|358.59|360.42|358.72|360.27|358.57|11
1729053710000|2024-10-16 04:41:50|360.31|358.61|360.4|358.7|360.41|358.71|360.26|358.56|19
1729053720000|2024-10-16 04:42:00|360.41|358.71|360.2|358.5|360.41|358.71|360.08|358.38|15
1729053730000|2024-10-16 04:42:10|360.13|358.43|360.18|358.48|360.19|358.49|360.11|358.41|10
1729053740000|2024-10-16 04:42:20|360.14|358.44|360.2|358.5|360.2|358.5|360.13|358.43|12
1729053750000|2024-10-16 04:42:30|360.21|358.51|360.2|358.5|360.21|358.51|360.2|358.5|2
1729053770000|2024-10-16 04:42:50|360.35|358.65|360.35|358.65|360.42|358.72|360.34|358.64|16
1729053780000|2024-10-16 04:43:00|360.34|358.64|360.36|358.66|360.4|358.7|360.29|358.59|14
1729053790000|2024-10-16 04:43:10|360.4|358.7|360.38|358.68|360.4|358.7|360.35|358.65|3
1729053800000|2024-10-16 04:43:20|360.29|358.59|360.19|358.49|360.3|358.6|360.19|358.49|12
1729053810000|2024-10-16 04:43:30|360.2|358.5|360.21|358.51|360.28|358.58|360.2|358.5|19
1729053820000|2024-10-16 04:43:40|360.2|358.5|360.32|358.62|360.32|358.62|360.2|358.5|9
1729053830000|2024-10-16 04:43:50|360.29|358.59|360.42|358.72|360.55|358.85|360.29|358.59|23
1729053840000|2024-10-16 04:44:00|360.45|358.75|360.51|358.81|360.56|358.86|360.43|358.73|19
1729053850000|2024-10-16 04:44:10|360.52|358.82|360.54|358.84|360.6|358.9|360.51|358.81|13
1729053860000|2024-10-16 04:44:20|360.52|358.82|360.51|358.81|360.57|358.87|360.44|358.74|18
1729053870000|2024-10-16 04:44:30|360.52|358.82|360.54|358.84|360.58|358.88|360.51|358.81|10
1729053880000|2024-10-16 04:44:40|360.55|358.85|360.64|358.94|360.64|358.94|360.5|358.8|15
1729053890000|2024-10-16 04:44:50|360.63|358.93|360.46|358.76|360.66|358.96|360.44|358.74|21
1729053900000|2024-10-16 04:45:00|360.41|358.71|360.06|358.36|360.41|358.71|360.04|358.34|13
1729053910000|2024-10-16 04:45:10|360.04|358.34|360.32|358.62|360.4|358.7|360.04|358.34|23
1729053920000|2024-10-16 04:45:20|360.28|358.58|360.3|358.6|360.38|358.68|360.16|358.46|23
1729053930000|2024-10-16 04:45:30|360.32|358.62|360.31|358.61|360.34|358.64|360.28|358.58|17
1729053940000|2024-10-16 04:45:40|360.3|358.6|360.29|358.59|360.31|358.61|360.27|358.57|15
1729053950000|2024-10-16 04:45:50|360.27|358.57|360.41|358.71|360.44|358.74|360.27|358.57|21
1729053960000|2024-10-16 04:46:00|360.4|358.7|360.37|358.67|360.42|358.72|360.29|358.59|15
1729053970000|2024-10-16 04:46:10|360.36|358.66|360.28|358.58|360.36|358.66|360.28|358.58|11
1729053980000|2024-10-16 04:46:20|360.27|358.57|360.11|358.41|360.27|358.57|359.94|358.24|14
1729053990000|2024-10-16 04:46:30|360.16|358.46|360.19|358.49|360.19|358.49|360.16|358.46|8
1729054000000|2024-10-16 04:46:40|360.18|358.48|360.22|358.52|360.23|358.53|360.16|358.46|15
1729054010000|2024-10-16 04:46:50|360.21|358.51|360.18|358.48|360.22|358.52|360.17|358.47|18
1729054020000|2024-10-16 04:47:00|360.19|358.49|360.14|358.44|360.2|358.5|360.14|358.44|14
1729054030000|2024-10-16 04:47:10|360.13|358.43|359.63|357.93|360.13|358.43|359.63|357.93|19
1729054040000|2024-10-16 04:47:20|359.62|357.92|359.57|357.87|359.65|357.95|359.55|357.85|13
1729054050000|2024-10-16 04:47:30|359.65|357.95|359.59|357.89|359.65|357.95|359.59|357.89|12
1729054060000|2024-10-16 04:47:40|359.57|357.87|359.53|357.83|359.57|357.87|359.53|357.83|7
1729054070000|2024-10-16 04:47:50|359.52|357.82|359.39|357.69|359.52|357.82|359.32|357.62|24
1729054080000|2024-10-16 04:48:00|359.41|357.71|359.56|357.86|359.56|357.86|359.4|357.7|14
1729054090000|2024-10-16 04:48:10|359.58|357.88|359.32|357.62|359.67|357.97|359.25|357.55|26
1729054100000|2024-10-16 04:48:20|359.3|357.6|359.48|357.78|359.5|357.8|359.25|357.55|17
1729054110000|2024-10-16 04:48:30|359.49|357.79|359.77|358.07|359.78|358.08|359.49|357.79|14
1729054120000|2024-10-16 04:48:40|359.78|358.08|359.88|358.18|359.94|358.24|359.77|358.07|16
1729054130000|2024-10-16 04:48:50|359.86|358.16|359.67|357.97|359.86|358.16|359.67|357.97|16
1729054140000|2024-10-16 04:49:00|359.7|358|359.77|358.07|359.79|358.09|359.68|357.98|16
1729054150000|2024-10-16 04:49:10|359.78|358.08|359.8|358.1|359.81|358.11|359.73|358.03|16
1729054160000|2024-10-16 04:49:20|359.78|358.08|359.69|357.99|359.78|358.08|359.69|357.99|11
1729054170000|2024-10-16 04:49:30|359.67|357.97|359.89|358.19|359.89|358.19|359.66|357.96|17
1729054180000|2024-10-16 04:49:40|359.95|358.25|359.88|358.18|359.95|358.25|359.88|358.18|9
1729054190000|2024-10-16 04:49:50|359.91|358.21|359.9|358.2|359.92|358.22|359.86|358.16|10
1729054200000|2024-10-16 04:50:00|359.89|358.19|359.81|358.11|359.97|358.27|359.81|358.11|15
1729054210000|2024-10-16 04:50:10|359.82|358.12|359.83|358.13|359.85|358.15|359.77|358.07|13
1729054220000|2024-10-16 04:50:20|359.82|358.12|359.9|358.2|359.91|358.21|359.82|358.12|15
1729054230000|2024-10-16 04:50:30|359.92|358.22|359.96|358.26|360.01|358.31|359.92|358.22|9
1729054240000|2024-10-16 04:50:40|359.94|358.24|359.96|358.26|359.97|358.27|359.91|358.21|12
1729054250000|2024-10-16 04:50:50|359.97|358.27|359.93|358.23|359.99|358.29|359.92|358.22|10
1729054260000|2024-10-16 04:51:00|359.96|358.26|359.96|358.26|359.97|358.27|359.91|358.21|13
1729054270000|2024-10-16 04:51:10|359.99|358.29|360.22|358.52|360.22|358.52|359.98|358.28|14
1729054280000|2024-10-16 04:51:20|360.18|358.48|360.14|358.44|360.18|358.48|360.05|358.35|15
1729054290000|2024-10-16 04:51:30|360.18|358.48|360.26|358.56|360.26|358.56|360.17|358.47|8
1729054300000|2024-10-16 04:51:40|360.35|358.65|360.42|358.72|360.42|358.72|360.35|358.65|14
1729054310000|2024-10-16 04:51:50|360.41|358.71|360.38|358.68|360.45|358.75|360.38|358.68|12
1729054320000|2024-10-16 04:52:00|360.4|358.7|360.47|358.77|360.51|358.81|360.37|358.67|13
1729054330000|2024-10-16 04:52:10|360.48|358.78|360.69|358.99|360.78|359.08|360.48|358.78|19
1729054340000|2024-10-16 04:52:20|360.7|359|360.73|359.03|360.8|359.1|360.7|359|17
1729054350000|2024-10-16 04:52:30|360.74|359.04|360.77|359.07|360.8|359.1|360.74|359.04|20
1729054360000|2024-10-16 04:52:40|360.76|359.06|360.69|358.99|360.76|359.06|360.67|358.97|12
1729054370000|2024-10-16 04:52:50|360.68|358.98|360.58|358.88|360.68|358.98|360.56|358.86|10
1729054380000|2024-10-16 04:53:00|360.59|358.89|360.38|358.68|360.61|358.91|360.38|358.68|12
1729054390000|2024-10-16 04:53:10|360.37|358.67|360.38|358.68|360.38|358.68|360.32|358.62|17
1729054400000|2024-10-16 04:53:20|360.37|358.67|360.32|358.62|360.37|358.67|360.31|358.61|15
1729054410000|2024-10-16 04:53:30|360.33|358.63|360.35|358.65|360.4|358.7|360.33|358.63|13
1729054420000|2024-10-16 04:53:40|360.34|358.64|360.33|358.63|360.38|358.68|360.33|358.63|15
1729054430000|2024-10-16 04:53:50|360.32|358.62|360.31|358.61|360.32|358.62|360.31|358.61|2
1729054440000|2024-10-16 04:54:00|360.33|358.63|360.33|358.63|360.34|358.64|360.31|358.61|6
1729054450000|2024-10-16 04:54:10|360.37|358.67|360.35|358.65|360.37|358.67|360.32|358.62|6
1729054460000|2024-10-16 04:54:20|360.34|358.64|360.34|358.64|360.36|358.66|360.33|358.63|9
1729054470000|2024-10-16 04:54:30|360.35|358.65|360.31|358.61|360.35|358.65|360.31|358.61|7
1729054480000|2024-10-16 04:54:40|360.33|358.63|360.4|358.7|360.4|358.7|360.31|358.61|9
1729054490000|2024-10-16 04:54:50|360.39|358.69|360.36|358.66|360.4|358.7|360.36|358.66|11
1729054500000|2024-10-16 04:55:00|360.39|358.69|360.61|358.91|360.67|358.97|360.39|358.69|11
1729054510000|2024-10-16 04:55:10|360.59|358.89|360.4|358.7|360.59|358.89|360.4|358.7|17
1729054520000|2024-10-16 04:55:20|360.41|358.71|360.38|358.68|360.41|358.71|360.38|358.68|5
1729054530000|2024-10-16 04:55:30|360.37|358.67|360.3|358.6|360.37|358.67|360.3|358.6|12
1729054550000|2024-10-16 04:55:50|360.29|358.59|360.19|358.49|360.29|358.59|360.17|358.47|5
1729054560000|2024-10-16 04:56:00|360.18|358.48|360.23|358.53|360.24|358.54|360.18|358.48|12
1729054570000|2024-10-16 04:56:10|360.22|358.52|360.25|358.55|360.26|358.56|360.2|358.5|9
1729054580000|2024-10-16 04:56:20|360.24|358.54|360.24|358.54|360.24|358.54|360.22|358.52|10
1729054600000|2024-10-16 04:56:40|360.23|358.53|360.23|358.53|360.24|358.54|360.23|358.53|11
1729054610000|2024-10-16 04:56:50|360.24|358.54|360.23|358.53|360.24|358.54|360.23|358.53|6
1729054620000|2024-10-16 04:57:00|360.24|358.54|360.24|358.54|360.24|358.54|360.23|358.53|9
1729054630000|2024-10-16 04:57:10|360.23|358.53|360.43|358.73|360.47|358.77|360.23|358.53|14
1729054640000|2024-10-16 04:57:20|360.44|358.74|360.44|358.74|360.47|358.77|360.44|358.74|6
1729054650000|2024-10-16 04:57:30|360.42|358.72|360.4|358.7|360.44|358.74|360.39|358.69|5
1729054660000|2024-10-16 04:57:40|360.43|358.73|360.45|358.75|360.45|358.75|360.43|358.73|8
1729054670000|2024-10-16 04:57:50|360.44|358.74|360.48|358.78|360.48|358.78|360.44|358.74|15
1729054680000|2024-10-16 04:58:00|360.47|358.77|360.43|358.73|360.48|358.78|360.43|358.73|7
1729054690000|2024-10-16 04:58:10|360.44|358.74|360.46|358.76|360.46|358.76|360.43|358.73|7
1729054700000|2024-10-16 04:58:20|360.45|358.75|360.46|358.76|360.47|358.77|360.45|358.75|10
1729054710000|2024-10-16 04:58:30|360.47|358.77|360.45|358.75|360.47|358.77|360.45|358.75|6
1729054720000|2024-10-16 04:58:40|360.43|358.73|360.46|358.76|360.46|358.76|360.43|358.73|5
1729054730000|2024-10-16 04:58:50|360.45|358.75|360.63|358.93|360.63|358.93|360.45|358.75|11
1729054740000|2024-10-16 04:59:00|360.67|358.97|360.55|358.85|360.67|358.97|360.51|358.81|12
1729054750000|2024-10-16 04:59:10|360.53|358.83|360.57|358.87|360.59|358.89|360.53|358.83|8
1729054760000|2024-10-16 04:59:20|360.56|358.86|360.5|358.8|360.56|358.86|360.5|358.8|5
1729054770000|2024-10-16 04:59:30|360.49|358.79|360.37|358.67|360.49|358.79|360.35|358.65|6
1729054780000|2024-10-16 04:59:40|360.39|358.69|360.4|358.7|360.41|358.71|360.39|358.69|7
1729054790000|2024-10-16 04:59:50|360.41|358.71|360.52|358.82|360.55|358.85|360.41|358.71|7
1729054800000|2024-10-16 05:00:00|360.53|358.83|360.52|358.82|360.55|358.85|360.5|358.8|17
1729054810000|2024-10-16 05:00:10|360.53|358.83|360.64|358.94|360.74|359.04|360.52|358.82|19
1729054820000|2024-10-16 05:00:20|360.65|358.95|360.56|358.86|360.65|358.95|360.53|358.83|11
1729054830000|2024-10-16 05:00:30|360.57|358.87|360.69|358.99|360.7|359|360.57|358.87|12
1729054840000|2024-10-16 05:00:40|360.7|359|360.79|359.09|360.79|359.09|360.69|358.99|8
1729054850000|2024-10-16 05:00:50|360.8|359.1|360.85|359.15|360.85|359.15|360.8|359.1|3
1729054860000|2024-10-16 05:01:00|360.84|359.14|360.83|359.13|360.84|359.14|360.82|359.12|6
1729054870000|2024-10-16 05:01:10|360.84|359.14|360.89|359.19|360.89|359.19|360.84|359.14|6
1729054880000|2024-10-16 05:01:20|360.88|359.18|360.84|359.14|360.88|359.18|360.84|359.14|9
1729054910000|2024-10-16 05:01:50|360.85|359.15|360.88|359.18|360.88|359.18|360.85|359.15|4
1729054920000|2024-10-16 05:02:00|360.89|359.19|360.84|359.14|360.89|359.19|360.84|359.14|5
1729054940000|2024-10-16 05:02:20|360.85|359.15|360.86|359.16|360.86|359.16|360.85|359.15|2
1729054950000|2024-10-16 05:02:30|360.85|359.15|360.85|359.15|360.85|359.15|360.84|359.14|3
1729054970000|2024-10-16 05:02:50|360.86|359.16|360.9|359.2|360.9|359.2|360.86|359.16|5
1729054980000|2024-10-16 05:03:00|360.91|359.21|360.82|359.12|360.91|359.21|360.81|359.11|16
1729054990000|2024-10-16 05:03:10|360.84|359.14|361.06|359.36|361.07|359.37|360.84|359.14|5
1729055000000|2024-10-16 05:03:20|361.05|359.35|360.97|359.27|361.05|359.35|360.94|359.24|11
1729055010000|2024-10-16 05:03:30|361|359.3|360.98|359.28|361.01|359.31|360.97|359.27|10
1729055020000|2024-10-16 05:03:40|360.96|359.26|361.06|359.36|361.06|359.36|360.96|359.26|9
1729055030000|2024-10-16 05:03:50|361.04|359.34|361.06|359.36|361.08|359.38|361.02|359.32|7
1729055040000|2024-10-16 05:04:00|361.04|359.34|360.89|359.19|361.04|359.34|360.89|359.19|11
1729055050000|2024-10-16 05:04:10|360.93|359.23|360.85|359.15|360.94|359.24|360.85|359.15|19
1729055060000|2024-10-16 05:04:20|360.84|359.14|360.81|359.11|360.84|359.14|360.78|359.08|9
1729055070000|2024-10-16 05:04:30|360.82|359.12|360.82|359.12|360.82|359.12|360.82|359.12|1
1729055080000|2024-10-16 05:04:40|360.85|359.15|360.81|359.11|360.85|359.15|360.79|359.09|8
1729055090000|2024-10-16 05:04:50|360.84|359.14|360.83|359.13|360.84|359.14|360.8|359.1|8
1729055100000|2024-10-16 05:05:00|360.84|359.14|360.85|359.15|360.91|359.21|360.83|359.13|17
1729055110000|2024-10-16 05:05:10|360.86|359.16|360.83|359.13|360.87|359.17|360.76|359.06|12
1729055120000|2024-10-16 05:05:20|360.82|359.12|360.99|359.29|360.99|359.29|360.8|359.1|11
1729055130000|2024-10-16 05:05:30|360.96|359.26|360.95|359.25|361.01|359.31|360.94|359.24|19
1729055140000|2024-10-16 05:05:40|360.94|359.24|360.95|359.25|360.98|359.28|360.94|359.24|15
1729055150000|2024-10-16 05:05:50|360.94|359.24|360.96|359.26|360.97|359.27|360.93|359.23|14
1729055160000|2024-10-16 05:06:00|361|359.3|361.61|359.91|361.72|360.02|361|359.3|31
1729055170000|2024-10-16 05:06:10|361.53|359.83|361.28|359.58|361.53|359.83|361.16|359.46|23
1729055180000|2024-10-16 05:06:20|361.27|359.57|361.23|359.53|361.27|359.57|361.18|359.48|13
1729055190000|2024-10-16 05:06:30|361.2|359.5|361.26|359.56|361.26|359.56|361.18|359.48|5
1729055200000|2024-10-16 05:06:40|361.24|359.54|361.06|359.36|361.25|359.55|361.04|359.34|15
1729055210000|2024-10-16 05:06:50|361.05|359.35|360.97|359.27|361.05|359.35|360.96|359.26|11
1729055220000|2024-10-16 05:07:00|361.02|359.32|360.9|359.2|361.02|359.32|360.89|359.19|14
1729055230000|2024-10-16 05:07:10|360.89|359.19|360.76|359.06|360.89|359.19|360.76|359.06|12
1729055240000|2024-10-16 05:07:20|360.77|359.07|360.44|358.74|360.77|359.07|360.42|358.72|20
1729055250000|2024-10-16 05:07:30|360.46|358.76|360.41|358.71|360.46|358.76|360.29|358.59|17
1729055260000|2024-10-16 05:07:40|360.42|358.72|360.59|358.89|360.6|358.9|360.33|358.63|16
1729055270000|2024-10-16 05:07:50|360.58|358.88|360.42|358.72|360.58|358.88|360.42|358.72|16
1729055280000|2024-10-16 05:08:00|360.41|358.71|360.36|358.66|360.41|358.71|360.36|358.66|12
1729055290000|2024-10-16 05:08:10|360.35|358.65|360.34|358.64|360.35|358.65|360.32|358.62|9
1729055300000|2024-10-16 05:08:20|360.33|358.63|360.31|358.61|360.35|358.65|360.31|358.61|12
1729055310000|2024-10-16 05:08:30|360.3|358.6|360.32|358.62|360.33|358.63|360.3|358.6|5
1729055320000|2024-10-16 05:08:40|360.31|358.61|360.3|358.6|360.33|358.63|360.27|358.57|9
1729055330000|2024-10-16 05:08:50|360.31|358.61|360.32|358.62|360.34|358.64|360.29|358.59|9
1729055340000|2024-10-16 05:09:00|360.34|358.64|360.34|358.64|360.36|358.66|360.32|358.62|13
1729055350000|2024-10-16 05:09:10|360.35|358.65|360.4|358.7|360.4|358.7|360.34|358.64|5
1729055370000|2024-10-16 05:09:30|360.51|358.81|360.59|358.89|360.63|358.93|360.51|358.81|4
1729055380000|2024-10-16 05:09:40|360.61|358.91|360.64|358.94|360.64|358.94|360.57|358.87|6
1729055400000|2024-10-16 05:10:00|360.7|359|360.77|359.07|360.88|359.18|360.7|359|10
1729055410000|2024-10-16 05:10:10|360.76|359.06|360.61|358.91|360.77|359.07|360.61|358.91|12
1729055420000|2024-10-16 05:10:20|360.53|358.83|360.31|358.61|360.53|358.83|360.31|358.61|14
1729055430000|2024-10-16 05:10:30|360.32|358.62|360.3|358.6|360.32|358.62|360.3|358.6|7
1729055440000|2024-10-16 05:10:40|360.31|358.61|360.3|358.6|360.33|358.63|360.28|358.58|11
1729055450000|2024-10-16 05:10:50|360.29|358.59|360.22|358.52|360.3|358.6|360.18|358.48|23
1729055460000|2024-10-16 05:11:00|360.21|358.51|360.4|358.7|360.4|358.7|360.19|358.49|16
1729055470000|2024-10-16 05:11:10|360.38|358.68|360.39|358.69|360.4|358.7|360.38|358.68|8
1729055480000|2024-10-16 05:11:20|360.34|358.64|360.27|358.57|360.34|358.64|360.27|358.57|8
1729055490000|2024-10-16 05:11:30|360.26|358.56|360.06|358.36|360.27|358.57|360.06|358.36|11
1729055500000|2024-10-16 05:11:40|360.09|358.39|360.07|358.37|360.18|358.48|360.07|358.37|21
1729055510000|2024-10-16 05:11:50|360.09|358.39|360|358.3|360.09|358.39|360|358.3|18
1729055520000|2024-10-16 05:12:00|360.02|358.32|360.01|358.31|360.05|358.35|360|358.3|20
1729055530000|2024-10-16 05:12:10|360|358.3|359.77|358.07|360|358.3|359.77|358.07|12
1729055540000|2024-10-16 05:12:20|359.76|358.06|359.62|357.92|359.76|358.06|359.6|357.9|6
1729055550000|2024-10-16 05:12:30|359.61|357.91|359.59|357.89|359.61|357.91|359.59|357.89|10
1729055560000|2024-10-16 05:12:40|359.55|357.85|359.51|357.81|359.58|357.88|359.47|357.77|5
1729055570000|2024-10-16 05:12:50|359.52|357.82|359.64|357.94|359.71|358.01|359.52|357.82|22
1729055580000|2024-10-16 05:13:00|359.66|357.96|359.59|357.89|359.66|357.96|359.59|357.89|10
1729055590000|2024-10-16 05:13:10|359.58|357.88|359.42|357.72|359.58|357.88|359.4|357.7|12
1729055600000|2024-10-16 05:13:20|359.41|357.71|359.37|357.67|359.42|357.72|359.37|357.67|4
1729055610000|2024-10-16 05:13:30|359.4|357.7|359.57|357.87|359.58|357.88|359.38|357.68|17
1729055620000|2024-10-16 05:13:40|359.5|357.8|359.42|357.72|359.5|357.8|359.42|357.72|11
1729055630000|2024-10-16 05:13:50|359.41|357.71|359.43|357.73|359.51|357.81|359.4|357.7|26
1729055640000|2024-10-16 05:14:00|359.44|357.74|359.83|358.13|359.83|358.13|359.43|357.73|19
1729055650000|2024-10-16 05:14:10|359.85|358.15|359.72|358.02|359.85|358.15|359.68|357.98|18
1729055660000|2024-10-16 05:14:20|359.68|357.98|359.62|357.92|359.69|357.99|359.6|357.9|17
1729055670000|2024-10-16 05:14:30|359.63|357.93|359.61|357.91|359.63|357.93|359.6|357.9|7
1729055680000|2024-10-16 05:14:40|359.63|357.93|359.81|358.11|359.82|358.12|359.63|357.93|4
1729055700000|2024-10-16 05:15:00|359.82|358.12|359.83|358.13|359.91|358.21|359.82|358.12|17
1729055710000|2024-10-16 05:15:10|359.84|358.14|359.94|358.24|359.94|358.24|359.83|358.13|15
1729055720000|2024-10-16 05:15:20|360.07|358.37|360.05|358.35|360.07|358.37|360.05|358.35|5
1729055730000|2024-10-16 05:15:30|360.04|358.34|360.05|358.35|360.05|358.35|360.02|358.32|4
1729055740000|2024-10-16 05:15:40|360.06|358.36|360.07|358.37|360.1|358.4|360.06|358.36|6
1729055750000|2024-10-16 05:15:50|360.06|358.36|360.05|358.35|360.08|358.38|360.05|358.35|13
1729055760000|2024-10-16 05:16:00|360.07|358.37|359.95|358.25|360.07|358.37|359.93|358.23|15
1729055770000|2024-10-16 05:16:10|359.93|358.23|359.89|358.19|359.98|358.28|359.88|358.18|15
1729055780000|2024-10-16 05:16:20|359.9|358.2|360.04|358.34|360.17|358.47|359.9|358.2|23
1729055790000|2024-10-16 05:16:30|360.03|358.33|359.99|358.29|360.03|358.33|359.97|358.27|10
1729055800000|2024-10-16 05:16:40|359.98|358.28|359.94|358.24|359.99|358.29|359.94|358.24|15
1729055810000|2024-10-16 05:16:50|359.93|358.23|359.94|358.24|359.95|358.25|359.92|358.22|9
1729055820000|2024-10-16 05:17:00|359.93|358.23|359.91|358.21|359.93|358.23|359.9|358.2|8
1729055830000|2024-10-16 05:17:10|359.92|358.22|359.87|358.17|359.92|358.22|359.87|358.17|8
1729055840000|2024-10-16 05:17:20|359.86|358.16|359.88|358.18|359.92|358.22|359.86|358.16|9
1729055850000|2024-10-16 05:17:30|359.87|358.17|360.04|358.34|360.04|358.34|359.87|358.17|15
1729055860000|2024-10-16 05:17:40|360.09|358.39|360.06|358.36|360.17|358.47|360.06|358.36|22
1729055870000|2024-10-16 05:17:50|360.08|358.38|360.03|358.33|360.08|358.38|360.01|358.31|8
1729055880000|2024-10-16 05:18:00|360.05|358.35|360|358.3|360.05|358.35|360|358.3|10
1729055890000|2024-10-16 05:18:10|360.02|358.32|360.21|358.51|360.26|358.56|360.02|358.32|17
1729055900000|2024-10-16 05:18:20|360.2|358.5|360.09|358.39|360.22|358.52|360.09|358.39|11
1729055910000|2024-10-16 05:18:30|360.1|358.4|360.13|358.43|360.18|358.48|360.1|358.4|17
1729055920000|2024-10-16 05:18:40|360.12|358.42|360.15|358.45|360.34|358.64|360.11|358.41|18
1729055930000|2024-10-16 05:18:50|360.11|358.41|360.1|358.4|360.15|358.45|360.1|358.4|12
1729055940000|2024-10-16 05:19:00|360.09|358.39|360.12|358.42|360.12|358.42|360.08|358.38|11
1729055950000|2024-10-16 05:19:10|360.1|358.4|360.09|358.39|360.1|358.4|360.06|358.36|12
1729055960000|2024-10-16 05:19:20|360.1|358.4|360.2|358.5|360.2|358.5|360.09|358.39|17
1729055970000|2024-10-16 05:19:30|360.17|358.47|360.23|358.53|360.27|358.57|360.12|358.42|18
1729055980000|2024-10-16 05:19:40|360.24|358.54|360.06|358.36|360.25|358.55|360.06|358.36|9
1729055990000|2024-10-16 05:19:50|360.05|358.35|360.08|358.38|360.08|358.38|360.04|358.34|5
1729056000000|2024-10-16 05:20:00|360.1|358.4|360.16|358.46|360.2|358.5|360.08|358.38|23
1729056010000|2024-10-16 05:20:10|360.21|358.51|359.96|358.26|360.21|358.51|359.96|358.26|7
1729056030000|2024-10-16 05:20:30|359.97|358.27|359.97|358.27|359.97|358.27|359.96|358.26|3
1729056040000|2024-10-16 05:20:40|359.95|358.25|359.96|358.26|359.96|358.26|359.95|358.25|2
1729056050000|2024-10-16 05:20:50|359.97|358.27|360.05|358.35|360.06|358.36|359.97|358.27|10
1729056060000|2024-10-16 05:21:00|360.04|358.34|360.09|358.39|360.16|358.46|360|358.3|19
1729056070000|2024-10-16 05:21:10|360.14|358.44|360.12|358.42|360.16|358.46|360.09|358.39|15
1729056080000|2024-10-16 05:21:20|360.13|358.43|360.09|358.39|360.17|358.47|360.03|358.33|25
1729056090000|2024-10-16 05:21:30|360.05|358.35|359.96|358.26|360.05|358.35|359.96|358.26|8
1729056130000|2024-10-16 05:22:10|360.08|358.38|360.08|358.38|360.1|358.4|360.08|358.38|5
1729056140000|2024-10-16 05:22:20|360.1|358.4|360.28|358.58|360.28|358.58|360.08|358.38|15
1729056150000|2024-10-16 05:22:30|360.27|358.57|360.15|358.45|360.27|358.57|360.15|358.45|12
1729056160000|2024-10-16 05:22:40|360.14|358.44|360.16|358.46|360.16|358.46|360.14|358.44|7
1729056170000|2024-10-16 05:22:50|360.15|358.45|360.14|358.44|360.15|358.45|360.12|358.42|11
1729056180000|2024-10-16 05:23:00|360.2|358.5|360.28|358.58|360.31|358.61|360.2|358.5|13
1729056190000|2024-10-16 05:23:10|360.25|358.55|360.22|358.52|360.3|358.6|360.21|358.51|21
1729056200000|2024-10-16 05:23:20|360.21|358.51|360.24|358.54|360.24|358.54|360.19|358.49|7
1729056210000|2024-10-16 05:23:30|360.23|358.53|360.2|358.5|360.28|358.58|360.19|358.49|9
1729056220000|2024-10-16 05:23:40|360.23|358.53|360.25|358.55|360.27|358.57|360.22|358.52|10
1729056230000|2024-10-16 05:23:50|360.29|358.59|360.35|358.65|360.36|358.66|360.29|358.59|11
1729056240000|2024-10-16 05:24:00|360.34|358.64|360.36|358.66|360.38|358.68|360.33|358.63|11
1729056250000|2024-10-16 05:24:10|360.32|358.62|360.28|358.58|360.35|358.65|360.26|358.56|13
1729056260000|2024-10-16 05:24:20|360.3|358.6|360.34|358.64|360.35|358.65|360.3|358.6|11
1729056270000|2024-10-16 05:24:30|360.37|358.67|360.61|358.91|360.64|358.94|360.34|358.64|21
1729056280000|2024-10-16 05:24:40|360.63|358.93|360.59|358.89|360.63|358.93|360.55|358.85|12
1729056290000|2024-10-16 05:24:50|360.56|358.86|360.54|358.84|360.56|358.86|360.54|358.84|12
1729056300000|2024-10-16 05:25:00|360.56|358.86|360.56|358.86|360.71|359.01|360.55|358.85|25
1729056310000|2024-10-16 05:25:10|360.55|358.85|360.49|358.79|360.55|358.85|360.47|358.77|15
1729056320000|2024-10-16 05:25:20|360.48|358.78|360.49|358.79|360.51|358.81|360.48|358.78|5
1729056330000|2024-10-16 05:25:30|360.5|358.8|360.47|358.77|360.5|358.8|360.47|358.77|8
1729056340000|2024-10-16 05:25:40|360.48|358.78|360.34|358.64|360.48|358.78|360.27|358.57|16
1729056350000|2024-10-16 05:25:50|360.32|358.62|360.35|358.65|360.38|358.68|360.31|358.61|10
1729056360000|2024-10-16 05:26:00|360.38|358.68|360.34|358.64|360.4|358.7|360.34|358.64|18
1729056370000|2024-10-16 05:26:10|360.36|358.66|360.35|358.65|360.41|358.71|360.35|358.65|16
1729056380000|2024-10-16 05:26:20|360.36|358.66|360.4|358.7|360.42|358.72|360.36|358.66|14
1729056390000|2024-10-16 05:26:30|360.41|358.71|360.63|358.93|360.63|358.93|360.41|358.71|11
1729056400000|2024-10-16 05:26:40|360.66|358.96|360.7|359|360.72|359.02|360.65|358.95|16
1729056410000|2024-10-16 05:26:50|360.74|359.04|360.76|359.06|360.76|359.06|360.7|359|18
1729056420000|2024-10-16 05:27:00|360.75|359.05|360.77|359.07|360.79|359.09|360.74|359.04|20
1729056430000|2024-10-16 05:27:10|360.76|359.06|360.77|359.07|360.77|359.07|360.74|359.04|16
1729056440000|2024-10-16 05:27:20|360.76|359.06|360.93|359.23|360.93|359.23|360.76|359.06|10
1729056450000|2024-10-16 05:27:30|360.9|359.2|360.9|359.2|360.92|359.22|360.87|359.17|15
1729056460000|2024-10-16 05:27:40|360.93|359.23|360.98|359.28|361.02|359.32|360.93|359.23|18
1729056470000|2024-10-16 05:27:50|360.99|359.29|361.04|359.34|361.1|359.4|360.99|359.29|12
1729056480000|2024-10-16 05:28:00|361|359.3|360.84|359.14|361|359.3|360.84|359.14|11
1729056490000|2024-10-16 05:28:10|360.85|359.15|360.86|359.16|360.86|359.16|360.84|359.14|7
1729056500000|2024-10-16 05:28:20|360.89|359.19|361.1|359.4|361.11|359.41|360.87|359.17|22
1729056510000|2024-10-16 05:28:30|361.07|359.37|361.02|359.32|361.11|359.41|361|359.3|17
1729056520000|2024-10-16 05:28:40|361.04|359.34|361.06|359.36|361.09|359.39|361.03|359.33|16
1729056530000|2024-10-16 05:28:50|361.09|359.39|361.14|359.44|361.14|359.44|361.06|359.36|11
1729056540000|2024-10-16 05:29:00|361.12|359.42|361.41|359.71|361.43|359.73|361.1|359.4|25
1729056550000|2024-10-16 05:29:10|361.79|360.09|362.23|360.53|362.23|360.53|361.79|360.09|13
1729056560000|2024-10-16 05:29:20|362.21|360.51|362.19|360.49|362.23|360.53|362.19|360.49|7
1729056570000|2024-10-16 05:29:30|362.18|360.48|362.19|360.49|362.19|360.49|362.18|360.48|6
1729056580000|2024-10-16 05:29:40|362.2|360.5|362.2|360.5|362.23|360.53|362.19|360.49|11
1729056590000|2024-10-16 05:29:50|362.21|360.51|362.22|360.52|362.23|360.53|362.2|360.5|18
1729056600000|2024-10-16 05:30:00|362.21|360.51|362.25|360.55|362.43|360.73|362.21|360.51|27
1729056610000|2024-10-16 05:30:10|362.24|360.54|362.18|360.48|362.25|360.55|362.13|360.43|18
1729056620000|2024-10-16 05:30:20|362.17|360.47|362.3|360.6|362.3|360.6|362.1|360.4|19
1729056630000|2024-10-16 05:30:30|362.25|360.55|362.2|360.5|362.27|360.57|362.2|360.5|19
1729056640000|2024-10-16 05:30:40|362.18|360.48|362.27|360.57|362.27|360.57|362.18|360.48|14
1729056650000|2024-10-16 05:30:50|362.29|360.59|362.37|360.67|362.4|360.7|362.29|360.59|15
1729056660000|2024-10-16 05:31:00|362.35|360.65|362.2|360.5|362.35|360.65|362.2|360.5|14
1729056670000|2024-10-16 05:31:10|362.19|360.49|362.41|360.71|362.41|360.71|362.1|360.4|16
1729056680000|2024-10-16 05:31:20|362.4|360.7|362.33|360.63|362.42|360.72|362.33|360.63|14
1729056690000|2024-10-16 05:31:30|362.32|360.62|362.29|360.59|362.32|360.62|362.12|360.42|18
1729056700000|2024-10-16 05:31:40|362.27|360.57|362.23|360.53|362.29|360.59|362.2|360.5|18
1729056710000|2024-10-16 05:31:50|362.22|360.52|362.05|360.35|362.22|360.52|362.05|360.35|18
1729056720000|2024-10-16 05:32:00|362.02|360.32|361.91|360.21|362.11|360.41|361.91|360.21|21
1729056730000|2024-10-16 05:32:10|361.83|360.13|361.87|360.17|361.99|360.29|361.78|360.08|22
1729056740000|2024-10-16 05:32:20|361.86|360.16|361.89|360.19|361.93|360.23|361.75|360.05|20
1729056750000|2024-10-16 05:32:30|361.88|360.18|361.74|360.04|361.88|360.18|361.74|360.04|14
1729056760000|2024-10-16 05:32:40|361.75|360.05|361.71|360.01|361.78|360.08|361.69|359.99|24
1729056770000|2024-10-16 05:32:50|361.7|360|362.11|360.41|362.11|360.41|361.69|359.99|17
1729056780000|2024-10-16 05:33:00|362.12|360.42|362.15|360.45|362.19|360.49|362.1|360.4|16
1729056790000|2024-10-16 05:33:10|362.12|360.42|362.03|360.33|362.19|360.49|362.03|360.33|17
1729056800000|2024-10-16 05:33:20|362.02|360.32|361.96|360.26|362.02|360.32|361.94|360.24|7
1729056810000|2024-10-16 05:33:30|361.95|360.25|362.15|360.45|362.27|360.57|361.95|360.25|26
1729056820000|2024-10-16 05:33:40|362.14|360.44|362.11|360.41|362.15|360.45|362.11|360.41|15
1729056830000|2024-10-16 05:33:50|362.1|360.4|361.92|360.22|362.1|360.4|361.92|360.22|8
1729056840000|2024-10-16 05:34:00|361.94|360.24|361.79|360.09|361.96|360.26|361.74|360.04|25
1729056850000|2024-10-16 05:34:10|361.78|360.08|361.76|360.06|361.79|360.09|361.68|359.98|17
1729056860000|2024-10-16 05:34:20|361.73|360.03|361.71|360.01|361.77|360.07|361.71|360.01|16
1729056870000|2024-10-16 05:34:30|361.7|360|361.58|359.88|361.7|360|361.57|359.87|15
1729056880000|2024-10-16 05:34:40|361.59|359.89|361.43|359.73|361.61|359.91|361.43|359.73|13
1729056890000|2024-10-16 05:34:50|361.42|359.72|361.45|359.75|361.45|359.75|361.4|359.7|6
1729056900000|2024-10-16 05:35:00|361.48|359.78|361.39|359.69|361.64|359.94|361.39|359.69|19
1729056910000|2024-10-16 05:35:10|361.37|359.67|361.32|359.62|361.41|359.71|361.31|359.61|15
1729056920000|2024-10-16 05:35:20|361.34|359.64|361.12|359.42|361.35|359.65|361.1|359.4|16
1729056930000|2024-10-16 05:35:30|361.13|359.43|360.97|359.27|361.13|359.43|360.97|359.27|8
1729056940000|2024-10-16 05:35:40|361|359.3|360.97|359.27|361|359.3|360.95|359.25|7
1729056950000|2024-10-16 05:35:50|360.98|359.28|361|359.3|361.02|359.32|360.97|359.27|11
1729056960000|2024-10-16 05:36:00|360.99|359.29|360.97|359.27|360.99|359.29|360.96|359.26|10
1729056970000|2024-10-16 05:36:10|360.96|359.26|361.07|359.37|361.07|359.37|360.96|359.26|8
1729056980000|2024-10-16 05:36:20|361.08|359.38|360.99|359.29|361.14|359.44|360.99|359.29|19
1729056990000|2024-10-16 05:36:30|360.98|359.28|360.89|359.19|360.98|359.28|360.89|359.19|5
1729057000000|2024-10-16 05:36:40|360.82|359.12|360.9|359.2|360.9|359.2|360.77|359.07|20
1729057010000|2024-10-16 05:36:50|360.89|359.19|360.98|359.28|361|359.3|360.86|359.16|13
1729057020000|2024-10-16 05:37:00|360.97|359.27|360.92|359.22|360.97|359.27|360.85|359.15|15
1729057030000|2024-10-16 05:37:10|360.89|359.19|361.11|359.41|361.11|359.41|360.88|359.18|19
1729057040000|2024-10-16 05:37:20|361.14|359.44|361.31|359.61|361.31|359.61|361.14|359.44|6
1729057050000|2024-10-16 05:37:30|361.3|359.6|361.27|359.57|361.32|359.62|361.26|359.56|13
1729057060000|2024-10-16 05:37:40|361.29|359.59|361.27|359.57|361.34|359.64|361.27|359.57|15
1729057070000|2024-10-16 05:37:50|361.26|359.56|361.24|359.54|361.26|359.56|361.22|359.52|12
1729057080000|2024-10-16 05:38:00|361.26|359.56|361.42|359.72|361.42|359.72|361.25|359.55|24
1729057090000|2024-10-16 05:38:10|361.44|359.74|361.5|359.8|361.52|359.82|361.44|359.74|7
1729057100000|2024-10-16 05:38:20|361.47|359.77|361.42|359.72|361.48|359.78|361.4|359.7|9
1729057110000|2024-10-16 05:38:30|361.41|359.71|361.67|359.97|361.67|359.97|361.41|359.71|22
1729057120000|2024-10-16 05:38:40|361.69|359.99|361.71|360.01|361.74|360.04|361.67|359.97|15
1729057130000|2024-10-16 05:38:50|361.72|360.02|361.76|360.06|361.87|360.17|361.71|360.01|14
1729057140000|2024-10-16 05:39:00|361.75|360.05|361.64|359.94|361.75|360.05|361.63|359.93|16
1729057150000|2024-10-16 05:39:10|361.61|359.91|361.81|360.11|361.81|360.11|361.59|359.89|11
1729057160000|2024-10-16 05:39:20|361.86|360.16|362.04|360.34|362.07|360.37|361.84|360.14|25
1729057170000|2024-10-16 05:39:30|362.06|360.36|362.12|360.42|362.14|360.44|362.06|360.36|13
1729057180000|2024-10-16 05:39:40|362.13|360.43|362.1|360.4|362.13|360.43|362.07|360.37|11
1729057190000|2024-10-16 05:39:50|362.08|360.38|362.01|360.31|362.08|360.38|361.99|360.29|20
1729057200000|2024-10-16 05:40:00|362.03|360.33|362|360.3|362.04|360.34|361.99|360.29|15
1729057210000|2024-10-16 05:40:10|361.98|360.28|361.97|360.27|362.08|360.38|361.95|360.25|22
1729057220000|2024-10-16 05:40:20|361.98|360.28|362.09|360.39|362.11|360.41|361.98|360.28|18
1729057230000|2024-10-16 05:40:30|362.08|360.38|362.02|360.32|362.12|360.42|362.01|360.31|16
1729057240000|2024-10-16 05:40:40|362.06|360.36|362.64|360.94|362.84|361.14|362.06|360.36|28
1729057250000|2024-10-16 05:40:50|362.65|360.95|362.72|361.02|362.73|361.03|362.61|360.91|16
1729057260000|2024-10-16 05:41:00|362.74|361.04|362.59|360.89|362.86|361.16|362.59|360.89|22
1729057270000|2024-10-16 05:41:10|362.58|360.88|362.49|360.79|362.58|360.88|362.39|360.69|16
1729057280000|2024-10-16 05:41:20|362.51|360.81|362.6|360.9|362.62|360.92|362.49|360.79|9
1729057290000|2024-10-16 05:41:30|362.63|360.93|362.59|360.89|362.67|360.97|362.57|360.87|14
1729057300000|2024-10-16 05:41:40|362.63|360.93|362.89|361.19|362.92|361.22|362.63|360.93|16
1729057310000|2024-10-16 05:41:50|362.88|361.18|362.78|361.08|362.89|361.19|362.78|361.08|15
1729057320000|2024-10-16 05:42:00|362.64|360.94|362.35|360.65|362.64|360.94|362.35|360.65|19
1729057330000|2024-10-16 05:42:10|362.34|360.64|362.33|360.63|362.35|360.65|362.33|360.63|8
1729057340000|2024-10-16 05:42:20|362.34|360.64|362.3|360.6|362.34|360.64|362.29|360.59|4
1729057350000|2024-10-16 05:42:30|362.31|360.61|362.34|360.64|362.34|360.64|362.31|360.61|2
1729057370000|2024-10-16 05:42:50|362.38|360.68|362.37|360.67|362.38|360.68|362.36|360.66|4
1729057380000|2024-10-16 05:43:00|362.36|360.66|362.21|360.51|362.36|360.66|362.2|360.5|12
1729057390000|2024-10-16 05:43:10|362.2|360.5|362.02|360.32|362.24|360.54|362.02|360.32|17
1729057400000|2024-10-16 05:43:20|362.03|360.33|362.04|360.34|362.12|360.42|362.03|360.33|18
1729057410000|2024-10-16 05:43:30|362.03|360.33|362.07|360.37|362.07|360.37|362.03|360.33|11
1729057420000|2024-10-16 05:43:40|362.06|360.36|362.02|360.32|362.1|360.4|362.01|360.31|12
1729057430000|2024-10-16 05:43:50|362.06|360.36|362.21|360.51|362.24|360.54|362.03|360.33|14
1729057440000|2024-10-16 05:44:00|362.2|360.5|362.1|360.4|362.28|360.58|362.1|360.4|16
1729057450000|2024-10-16 05:44:10|362.09|360.39|362.34|360.64|362.44|360.74|362.08|360.38|17
1729057460000|2024-10-16 05:44:20|362.37|360.67|362.46|360.76|362.51|360.81|362.37|360.67|20
1729057470000|2024-10-16 05:44:30|362.51|360.81|362.51|360.81|362.51|360.81|362.45|360.75|9
1729057480000|2024-10-16 05:44:40|362.46|360.76|362.41|360.71|362.46|360.76|362.41|360.71|14
1729057490000|2024-10-16 05:44:50|362.36|360.66|362.71|361.01|362.86|361.16|362.32|360.62|20
1729057500000|2024-10-16 05:45:00|362.69|360.99|362.59|360.89|362.74|361.04|362.56|360.86|19
1729057510000|2024-10-16 05:45:10|362.58|360.88|362.61|360.91|362.65|360.95|362.56|360.86|19
1729057520000|2024-10-16 05:45:20|362.6|360.9|362.39|360.69|362.64|360.94|362.39|360.69|11
1729057530000|2024-10-16 05:45:30|362.34|360.64|362.16|360.46|362.34|360.64|362.16|360.46|19
1729057540000|2024-10-16 05:45:40|362.15|360.45|361.82|360.12|362.15|360.45|361.82|360.12|15
1729057550000|2024-10-16 05:45:50|361.81|360.11|361.94|360.24|361.97|360.27|361.79|360.09|25
1729057560000|2024-10-16 05:46:00|361.93|360.23|361.83|360.13|361.95|360.25|361.83|360.13|14
1729057570000|2024-10-16 05:46:10|361.92|360.22|361.98|360.28|361.98|360.28|361.92|360.22|10
1729057580000|2024-10-16 05:46:20|361.95|360.25|362.11|360.41|362.15|360.45|361.9|360.2|25
1729057590000|2024-10-16 05:46:30|362.1|360.4|361.95|360.25|362.1|360.4|361.9|360.2|14
1729057600000|2024-10-16 05:46:40|361.9|360.2|361.82|360.12|361.9|360.2|361.82|360.12|8
1729057610000|2024-10-16 05:46:50|361.81|360.11|361.74|360.04|361.84|360.14|361.73|360.03|18
1729057620000|2024-10-16 05:47:00|361.75|360.05|361.8|360.1|361.82|360.12|361.75|360.05|16
1729057630000|2024-10-16 05:47:10|361.76|360.06|361.91|360.21|361.95|360.25|361.76|360.06|17
1729057640000|2024-10-16 05:47:20|361.9|360.2|362.03|360.33|362.03|360.33|361.9|360.2|10
1729057650000|2024-10-16 05:47:30|361.99|360.29|362.03|360.33|362.03|360.33|361.99|360.29|8
1729057660000|2024-10-16 05:47:40|362.05|360.35|362.35|360.65|362.37|360.67|362.05|360.35|19
1729057670000|2024-10-16 05:47:50|362.36|360.66|362.34|360.64|362.36|360.66|362.31|360.61|8
1729057680000|2024-10-16 05:48:00|362.33|360.63|362.23|360.53|362.35|360.65|362.23|360.53|14
1729057690000|2024-10-16 05:48:10|362.22|360.52|362.12|360.42|362.22|360.52|362.02|360.32|22
1729057700000|2024-10-16 05:48:20|362.13|360.43|362.11|360.41|362.16|360.46|362.1|360.4|18
1729057710000|2024-10-16 05:48:30|362.09|360.39|362.1|360.4|362.12|360.42|362.05|360.35|11
1729057720000|2024-10-16 05:48:40|362.09|360.39|362.1|360.4|362.1|360.4|362.08|360.38|6
1729057730000|2024-10-16 05:48:50|362.09|360.39|362.1|360.4|362.11|360.41|362.06|360.36|12
1729057740000|2024-10-16 05:49:00|362.07|360.37|362|360.3|362.08|360.38|361.99|360.29|11
1729057750000|2024-10-16 05:49:10|362.02|360.32|361.92|360.22|362.03|360.33|361.9|360.2|14
1729057760000|2024-10-16 05:49:20|361.91|360.21|361.81|360.11|361.91|360.21|361.75|360.05|15
1729057770000|2024-10-16 05:49:30|361.86|360.16|361.95|360.25|361.98|360.28|361.86|360.16|5
1729057780000|2024-10-16 05:49:40|361.96|360.26|361.95|360.25|361.96|360.26|361.95|360.25|4
1729057790000|2024-10-16 05:49:50|361.96|360.26|361.93|360.23|361.96|360.26|361.86|360.16|15
1729057800000|2024-10-16 05:50:00|361.94|360.24|361.94|360.24|362.01|360.31|361.89|360.19|13
1729057810000|2024-10-16 05:50:10|361.9|360.2|361.89|360.19|361.94|360.24|361.89|360.19|12
1729057820000|2024-10-16 05:50:20|361.87|360.17|361.95|360.25|361.95|360.25|361.83|360.13|11
1729057830000|2024-10-16 05:50:30|361.96|360.26|361.95|360.25|362|360.3|361.93|360.23|12
1729057840000|2024-10-16 05:50:40|361.89|360.19|361.89|360.19|362|360.3|361.89|360.19|14
1729057850000|2024-10-16 05:50:50|361.88|360.18|361.67|359.97|361.88|360.18|361.67|359.97|19
1729057860000|2024-10-16 05:51:00|361.68|359.98|361.5|359.8|361.74|360.04|361.48|359.78|16
1729057870000|2024-10-16 05:51:10|361.51|359.81|361.43|359.73|361.54|359.84|361.43|359.73|18
1729057880000|2024-10-16 05:51:20|361.42|359.72|361.44|359.74|361.45|359.75|361.4|359.7|21
1729057890000|2024-10-16 05:51:30|361.43|359.73|361.41|359.71|361.46|359.76|361.38|359.68|14
1729057900000|2024-10-16 05:51:40|361.39|359.69|361.45|359.75|361.47|359.77|361.39|359.69|17
1729057910000|2024-10-16 05:51:50|361.44|359.74|361.42|359.72|361.46|359.76|361.41|359.71|14
1729057920000|2024-10-16 05:52:00|361.41|359.71|361.33|359.63|361.43|359.73|361.33|359.63|17
1729057930000|2024-10-16 05:52:10|361.32|359.62|361.08|359.38|361.32|359.62|361.08|359.38|19
1729057940000|2024-10-16 05:52:20|361.1|359.4|361.15|359.45|361.15|359.45|361.1|359.4|6
1729057950000|2024-10-16 05:52:30|361.11|359.41|360.94|359.24|361.11|359.41|360.93|359.23|24
1729057960000|2024-10-16 05:52:40|360.95|359.25|360.65|358.95|360.95|359.25|360.58|358.88|13
1729057970000|2024-10-16 05:52:50|360.66|358.96|360.7|359|360.7|359|360.66|358.96|4
1729057980000|2024-10-16 05:53:00|360.66|358.96|360.66|358.96|360.66|358.96|360.61|358.91|10
1729057990000|2024-10-16 05:53:10|360.7|359|360.64|358.94|360.7|359|360.64|358.94|4
1729058000000|2024-10-16 05:53:20|360.63|358.93|360.67|358.97|360.7|359|360.62|358.92|14
1729058010000|2024-10-16 05:53:30|360.66|358.96|360.7|359|360.7|359|360.66|358.96|13
1729058020000|2024-10-16 05:53:40|360.67|358.97|360.7|359|360.7|359|360.66|358.96|6
1729058030000|2024-10-16 05:53:50|360.67|358.97|360.66|358.96|360.7|359|360.66|358.96|16
1729058040000|2024-10-16 05:54:00|360.68|358.98|360.64|358.94|360.7|359|360.64|358.94|11
1729058050000|2024-10-16 05:54:10|360.66|358.96|360.64|358.94|360.66|358.96|360.64|358.94|3
1729058060000|2024-10-16 05:54:20|360.63|358.93|360.5|358.8|360.63|358.93|360.46|358.76|14
1729058070000|2024-10-16 05:54:30|360.51|358.81|360.54|358.84|360.59|358.89|360.5|358.8|11
1729058080000|2024-10-16 05:54:40|360.55|358.85|360.63|358.93|360.63|358.93|360.55|358.85|8
1729058090000|2024-10-16 05:54:50|360.62|358.92|360.6|358.9|360.62|358.92|360.55|358.85|14
1729058100000|2024-10-16 05:55:00|360.58|358.88|360.46|358.76|360.58|358.88|360.46|358.76|16
1729058110000|2024-10-16 05:55:10|360.43|358.73|360.48|358.78|360.49|358.79|360.42|358.72|9
1729058120000|2024-10-16 05:55:20|360.49|358.79|360.48|358.78|360.49|358.79|360.48|358.78|2
1729058130000|2024-10-16 05:55:30|360.47|358.77|360.48|358.78|360.48|358.78|360.45|358.75|9
1729058140000|2024-10-16 05:55:40|360.49|358.79|360.49|358.79|360.5|358.8|360.48|358.78|7
1729058150000|2024-10-16 05:55:50|360.48|358.78|360.3|358.6|360.48|358.78|360.3|358.6|15
1729058160000|2024-10-16 05:56:00|360.31|358.61|360.3|358.6|360.37|358.67|360.3|358.6|12
1729058170000|2024-10-16 05:56:10|360.28|358.58|360.12|358.42|360.31|358.61|360.11|358.41|15
1729058180000|2024-10-16 05:56:20|360.13|358.43|360.2|358.5|360.21|358.51|360.13|358.43|12
1729058190000|2024-10-16 05:56:30|360.21|358.51|360.24|358.54|360.27|358.57|360.21|358.51|20
1729058200000|2024-10-16 05:56:40|360.28|358.58|360.2|358.5|360.33|358.63|360.2|358.5|19
1729058210000|2024-10-16 05:56:50|360.22|358.52|360.27|358.57|360.28|358.58|360.2|358.5|13
1729058220000|2024-10-16 05:57:00|360.29|358.59|360.2|358.5|360.36|358.66|360.2|358.5|15
1729058230000|2024-10-16 05:57:10|360.19|358.49|360.12|358.42|360.19|358.49|360.11|358.41|10
1729058240000|2024-10-16 05:57:20|360.15|358.45|360.18|358.48|360.19|358.49|360.12|358.42|12
1729058250000|2024-10-16 05:57:30|360.17|358.47|360.18|358.48|360.18|358.48|360.15|358.45|8
1729058260000|2024-10-16 05:57:40|360.19|358.49|360.22|358.52|360.24|358.54|360.19|358.49|13
1729058270000|2024-10-16 05:57:50|360.18|358.48|360.14|358.44|360.18|358.48|360.13|358.43|7
1729058280000|2024-10-16 05:58:00|360.13|358.43|360.17|358.47|360.19|358.49|360.13|358.43|8
1729058290000|2024-10-16 05:58:10|360.2|358.5|360.2|358.5|360.24|358.54|360.19|358.49|16
1729058300000|2024-10-16 05:58:20|360.19|358.49|360.17|358.47|360.19|358.49|360.14|358.44|10
1729058310000|2024-10-16 05:58:30|360.16|358.46|360.1|358.4|360.16|358.46|360.1|358.4|7
1729058320000|2024-10-16 05:58:40|360.11|358.41|360.13|358.43|360.15|358.45|360.11|358.41|9
1729058330000|2024-10-16 05:58:50|360.12|358.42|360.12|358.42|360.13|358.43|360.11|358.41|4
1729058340000|2024-10-16 05:59:00|360.11|358.41|360.07|358.37|360.11|358.41|360.07|358.37|6
1729058350000|2024-10-16 05:59:10|360|358.3|360.06|358.36|360.12|358.42|359.98|358.28|23
1729058360000|2024-10-16 05:59:20|360.05|358.35|360.22|358.52|360.24|358.54|360.05|358.35|19
1729058370000|2024-10-16 05:59:30|360.24|358.54|360.42|358.72|360.44|358.74|360.24|358.54|9
1729058380000|2024-10-16 05:59:40|360.43|358.73|360.56|358.86|360.57|358.87|360.42|358.72|7
1729058390000|2024-10-16 05:59:50|360.54|358.84|360.49|358.79|360.54|358.84|360.49|358.79|5
1729058400000|2024-10-16 06:00:00|360.48|358.78|360.3|358.6|360.48|358.78|360.28|358.58|11
1729058410000|2024-10-16 06:00:10|360.32|358.62|360.07|358.37|360.32|358.62|360.05|358.35|12
1729058420000|2024-10-16 06:00:20|360.06|358.36|360.15|358.45|360.17|358.47|360.06|358.36|20
1729058430000|2024-10-16 06:00:30|360.16|358.46|359.96|358.26|360.16|358.46|359.93|358.23|17
1729058440000|2024-10-16 06:00:40|359.97|358.27|360.05|358.35|360.06|358.36|359.96|358.26|10
1729058450000|2024-10-16 06:00:50|360.06|358.36|360|358.3|360.06|358.36|360|358.3|9
1729058460000|2024-10-16 06:01:00|360.01|358.31|359.77|358.07|360.02|358.32|359.76|358.06|23
1729058470000|2024-10-16 06:01:10|359.78|358.08|359.91|358.21|359.91|358.21|359.78|358.08|6
1729058480000|2024-10-16 06:01:20|359.97|358.27|359.88|358.18|360.03|358.33|359.88|358.18|11
1729058490000|2024-10-16 06:01:30|359.84|358.14|359.54|357.84|359.84|358.14|359.34|357.64|18
1729058500000|2024-10-16 06:01:40|359.57|357.87|359.71|358.01|359.71|358.01|359.49|357.79|17
1729058510000|2024-10-16 06:01:50|359.72|358.02|359.81|358.11|359.81|358.11|359.72|358.02|8
1729058520000|2024-10-16 06:02:00|359.79|358.09|359.76|358.06|359.79|358.09|359.76|358.06|17
1729058530000|2024-10-16 06:02:10|359.75|358.05|359.81|358.11|359.81|358.11|359.75|358.05|4
1729058540000|2024-10-16 06:02:20|359.84|358.14|359.89|358.19|359.92|358.22|359.84|358.14|15
1729058550000|2024-10-16 06:02:30|359.88|358.18|359.87|358.17|359.91|358.21|359.87|358.17|14
1729058560000|2024-10-16 06:02:40|359.88|358.18|359.87|358.17|359.91|358.21|359.87|358.17|4
1729058570000|2024-10-16 06:02:50|359.85|358.15|359.81|358.11|359.87|358.17|359.81|358.11|15
1729058580000|2024-10-16 06:03:00|359.8|358.1|359.75|358.05|359.8|358.1|359.71|358.01|8
1729058590000|2024-10-16 06:03:10|359.74|358.04|359.79|358.09|359.79|358.09|359.74|358.04|5
1729058600000|2024-10-16 06:03:20|359.8|358.1|359.79|358.09|359.8|358.1|359.79|358.09|2
1729058610000|2024-10-16 06:03:30|359.85|358.15|359.97|358.27|359.97|358.27|359.85|358.15|5
1729058620000|2024-10-16 06:03:40|359.94|358.24|359.94|358.24|359.94|358.24|359.94|358.24|1
1729058630000|2024-10-16 06:03:50|359.97|358.27|359.97|358.27|359.97|358.27|359.97|358.27|1
1729058650000|2024-10-16 06:04:10|359.98|358.28|359.98|358.28|359.98|358.28|359.98|358.28|1
1729058670000|2024-10-16 06:04:30|359.97|358.27|359.98|358.28|359.98|358.28|359.96|358.26|9
1729058680000|2024-10-16 06:04:40|359.97|358.27|359.98|358.28|359.98|358.28|359.96|358.26|9
1729058690000|2024-10-16 06:04:50|359.97|358.27|359.91|358.21|359.98|358.28|359.88|358.18|11
1729058700000|2024-10-16 06:05:00|359.92|358.22|359.97|358.27|359.97|358.27|359.89|358.19|17
1729058720000|2024-10-16 06:05:20|359.93|358.23|359.88|358.18|359.93|358.23|359.8|358.1|20
1729058730000|2024-10-16 06:05:30|359.91|358.21|360.09|358.39|360.1|358.4|359.89|358.19|10
1729058740000|2024-10-16 06:05:40|360.11|358.41|359.91|358.21|360.11|358.41|359.9|358.2|19
1729058750000|2024-10-16 06:05:50|359.9|358.2|359.85|358.15|359.91|358.21|359.83|358.13|14
1729058760000|2024-10-16 06:06:00|359.84|358.14|359.9|358.2|359.9|358.2|359.84|358.14|8
1729058770000|2024-10-16 06:06:10|359.92|358.22|359.87|358.17|359.94|358.24|359.87|358.17|14
1729058780000|2024-10-16 06:06:20|359.89|358.19|359.85|358.15|359.89|358.19|359.85|358.15|10
1729058790000|2024-10-16 06:06:30|359.87|358.17|360.01|358.31|360.01|358.31|359.86|358.16|6
1729058800000|2024-10-16 06:06:40|360.07|358.37|360.06|358.36|360.14|358.44|360.02|358.32|17
1729058810000|2024-10-16 06:06:50|360.05|358.35|360.03|358.33|360.05|358.35|360.03|358.33|3
1729058820000|2024-10-16 06:07:00|360.04|358.34|360.12|358.42|360.13|358.43|360.01|358.31|10
1729058830000|2024-10-16 06:07:10|360.13|358.43|360.12|358.42|360.14|358.44|360.09|358.39|11
1729058840000|2024-10-16 06:07:20|360.13|358.43|360.11|358.41|360.17|358.47|360.11|358.41|14
1729058850000|2024-10-16 06:07:30|360.1|358.4|360.16|358.46|360.16|358.46|360.08|358.38|16
1729058860000|2024-10-16 06:07:40|360.14|358.44|360.12|358.42|360.15|358.45|360.09|358.39|11
1729058870000|2024-10-16 06:07:50|360.13|358.43|360.14|358.44|360.19|358.49|360.12|358.42|13
1729058880000|2024-10-16 06:08:00|360.11|358.41|360.1|358.4|360.11|358.41|360.07|358.37|8
1729058890000|2024-10-16 06:08:10|360.12|358.42|360.1|358.4|360.16|358.46|360.1|358.4|9
1729058900000|2024-10-16 06:08:20|360.11|358.41|360.11|358.41|360.11|358.41|360.1|358.4|3
1729058910000|2024-10-16 06:08:30|360.1|358.4|360.11|358.41|360.11|358.41|360.1|358.4|2
1729058940000|2024-10-16 06:09:00|360.09|358.39|360.11|358.41|360.11|358.41|360.09|358.39|3
1729058960000|2024-10-16 06:09:20|359.96|358.26|359.94|358.24|359.96|358.26|359.85|358.15|11
1729058970000|2024-10-16 06:09:30|359.92|358.22|360|358.3|360.02|358.32|359.92|358.22|8
1729058980000|2024-10-16 06:09:40|360.03|358.33|360.04|358.34|360.05|358.35|359.99|358.29|20
1729058990000|2024-10-16 06:09:50|360.02|358.32|360.01|358.31|360.04|358.34|360|358.3|13
1729059000000|2024-10-16 06:10:00|360|358.3|359.99|358.29|360.05|358.35|359.96|358.26|12
1729059010000|2024-10-16 06:10:10|360|358.3|360.13|358.43|360.14|358.44|360|358.3|8
1729059020000|2024-10-16 06:10:20|360.14|358.44|360.11|358.41|360.14|358.44|360.11|358.41|2
1729059030000|2024-10-16 06:10:30|360.1|358.4|360.23|358.53|360.24|358.54|360.1|358.4|7
1729059040000|2024-10-16 06:10:40|360.21|358.51|360.23|358.53|360.26|358.56|360.21|358.51|4
1729059050000|2024-10-16 06:10:50|360.22|358.52|360.2|358.5|360.23|358.53|360.2|358.5|9
1729059060000|2024-10-16 06:11:00|360.23|358.53|360.19|358.49|360.23|358.53|360.18|358.48|18
1729059070000|2024-10-16 06:11:10|360.21|358.51|360.19|358.49|360.21|358.51|360.19|358.49|2
1729059080000|2024-10-16 06:11:20|360.21|358.51|360.35|358.65|360.35|358.65|360.21|358.51|6
1729059090000|2024-10-16 06:11:30|360.34|358.64|359.95|358.25|360.34|358.64|359.91|358.21|17
1729059100000|2024-10-16 06:11:40|359.89|358.19|359.89|358.19|359.91|358.21|359.86|358.16|18
1729059110000|2024-10-16 06:11:50|359.9|358.2|359.55|357.85|359.94|358.24|359.55|357.85|14
1729059120000|2024-10-16 06:12:00|359.54|357.84|359.69|357.99|359.69|357.99|359.53|357.83|13
1729059130000|2024-10-16 06:12:10|359.68|357.98|359.67|357.97|359.69|357.99|359.67|357.97|6
1729059140000|2024-10-16 06:12:20|359.68|357.98|359.69|357.99|359.7|358|359.66|357.96|16
1729059150000|2024-10-16 06:12:30|359.71|358.01|359.73|358.03|359.73|358.03|359.7|358|6
1729059170000|2024-10-16 06:12:50|359.75|358.05|359.86|358.16|359.86|358.16|359.75|358.05|9
1729059180000|2024-10-16 06:13:00|359.85|358.15|359.83|358.13|359.87|358.17|359.79|358.09|10
1729059190000|2024-10-16 06:13:10|359.8|358.1|359.86|358.16|359.87|358.17|359.8|358.1|9
1729059200000|2024-10-16 06:13:20|359.85|358.15|359.82|358.12|359.85|358.15|359.82|358.12|7
1729059210000|2024-10-16 06:13:30|359.85|358.15|359.9|358.2|359.92|358.22|359.8|358.1|12
1729059220000|2024-10-16 06:13:40|359.88|358.18|360.01|358.31|360.02|358.32|359.88|358.18|14
1729059230000|2024-10-16 06:13:50|360|358.3|360.04|358.34|360.04|358.34|359.99|358.29|12
1729059240000|2024-10-16 06:14:00|360.03|358.33|360.04|358.34|360.04|358.34|359.85|358.15|15
1729059250000|2024-10-16 06:14:10|360.02|358.32|360.05|358.35|360.05|358.35|360.02|358.32|5
1729059260000|2024-10-16 06:14:20|360.06|358.36|360.08|358.38|360.08|358.38|360.06|358.36|3
1729059270000|2024-10-16 06:14:30|360.07|358.37|360.06|358.36|360.07|358.37|360.06|358.36|2
1729059280000|2024-10-16 06:14:40|360.07|358.37|360.06|358.36|360.07|358.37|360.04|358.34|7
1729059290000|2024-10-16 06:14:50|360.07|358.37|360.06|358.36|360.07|358.37|360.06|358.36|2
1729059300000|2024-10-16 06:15:00|360.07|358.37|360.1|358.4|360.1|358.4|360.06|358.36|8
1729059310000|2024-10-16 06:15:10|360.11|358.41|360.12|358.42|360.12|358.42|360.11|358.41|2
1729059320000|2024-10-16 06:15:20|360.13|358.43|360.12|358.42|360.15|358.45|360.12|358.42|4
1729059330000|2024-10-16 06:15:30|360.13|358.43|360.41|358.71|360.47|358.77|360.13|358.43|17
1729059340000|2024-10-16 06:15:40|360.4|358.7|360.48|358.78|360.49|358.79|360.4|358.7|8
1729059350000|2024-10-16 06:15:50|360.45|358.75|360.52|358.82|360.52|358.82|360.43|358.73|9
1729059360000|2024-10-16 06:16:00|360.5|358.8|360.57|358.87|360.65|358.95|360.5|358.8|13
1729059370000|2024-10-16 06:16:10|360.58|358.88|360.68|358.98|360.68|358.98|360.58|358.88|16
1729059380000|2024-10-16 06:16:20|360.67|358.97|360.63|358.93|360.67|358.97|360.63|358.93|8
1729059390000|2024-10-16 06:16:30|360.62|358.92|360.6|358.9|360.62|358.92|360.59|358.89|7
1729059400000|2024-10-16 06:16:40|360.62|358.92|360.72|359.02|360.93|359.23|360.6|358.9|17
1729059410000|2024-10-16 06:16:50|360.73|359.03|360.5|358.8|360.74|359.04|360.49|358.79|13
1729059420000|2024-10-16 06:17:00|360.49|358.79|360.53|358.83|360.62|358.92|360.49|358.79|13
1729059430000|2024-10-16 06:17:10|360.4|358.7|360.29|358.59|360.4|358.7|360.29|358.59|10
1729059440000|2024-10-16 06:17:20|360.3|358.6|360.4|358.7|360.42|358.72|360.3|358.6|6
1729059450000|2024-10-16 06:17:30|360.39|358.69|360.38|358.68|360.43|358.73|360.31|358.61|23
1729059460000|2024-10-16 06:17:40|360.33|358.63|360.31|358.61|360.33|358.63|360.3|358.6|7
1729059470000|2024-10-16 06:17:50|360.29|358.59|360.25|358.55|360.3|358.6|360.25|358.55|6
1729059480000|2024-10-16 06:18:00|360.23|358.53|360.26|358.56|360.27|358.57|360.22|358.52|6
1729059490000|2024-10-16 06:18:10|360.31|358.61|360.27|358.57|360.31|358.61|360.27|358.57|12
1729059500000|2024-10-16 06:18:20|360.29|358.59|360.42|358.72|360.44|358.74|360.29|358.59|12
1729059510000|2024-10-16 06:18:30|360.43|358.73|360.59|358.89|360.61|358.91|360.43|358.73|14
1729059520000|2024-10-16 06:18:40|360.61|358.91|360.53|358.83|360.61|358.91|360.48|358.78|19
1729059530000|2024-10-16 06:18:50|360.52|358.82|360.76|359.06|360.76|359.06|360.52|358.82|17
1729059540000|2024-10-16 06:19:00|360.77|359.07|360.65|358.95|360.77|359.07|360.65|358.95|14
1729059550000|2024-10-16 06:19:10|360.63|358.93|360.62|358.92|360.63|358.93|360.61|358.91|7
1729059560000|2024-10-16 06:19:20|360.54|358.84|360.31|358.61|360.54|358.84|360.28|358.58|11
1729059570000|2024-10-16 06:19:30|360.32|358.62|360.34|358.64|360.37|358.67|360.31|358.61|12
1729059580000|2024-10-16 06:19:40|360.36|358.66|360.36|358.66|360.42|358.72|360.33|358.63|15
1729059590000|2024-10-16 06:19:50|360.32|358.62|360.17|358.47|360.32|358.62|360.17|358.47|5
1729059600000|2024-10-16 06:20:00|360.15|358.45|360.04|358.34|360.15|358.45|360.04|358.34|10
1729059610000|2024-10-16 06:20:10|359.99|358.29|359.6|357.9|359.99|358.29|359.54|357.84|22
1729059620000|2024-10-16 06:20:20|359.56|357.86|359.4|357.7|359.56|357.86|359.36|357.66|18
1729059630000|2024-10-16 06:20:30|359.39|357.69|359.27|357.57|359.43|357.73|359.27|357.57|16
1729059640000|2024-10-16 06:20:40|359.26|357.56|359.2|357.5|359.27|357.57|359.2|357.5|12
1729059650000|2024-10-16 06:20:50|359.19|357.49|358.32|356.62|359.19|357.49|358.25|356.55|19
1729059660000|2024-10-16 06:21:00|358.37|356.67|358.24|356.54|358.4|356.7|358.2|356.5|19
1729059670000|2024-10-16 06:21:10|358.27|356.57|358.24|356.54|358.27|356.57|358.22|356.52|4
1729059680000|2024-10-16 06:21:20|358.28|356.58|358.54|356.84|358.55|356.85|358.28|356.58|15
1729059690000|2024-10-16 06:21:30|358.55|356.85|358.72|357.02|358.72|357.02|358.55|356.85|7
1729059700000|2024-10-16 06:21:40|358.64|356.94|358.48|356.78|358.64|356.94|358.47|356.77|5
1729059710000|2024-10-16 06:21:50|358.49|356.79|358.51|356.81|358.54|356.84|358.49|356.79|9
1729059720000|2024-10-16 06:22:00|358.57|356.87|358.49|356.79|358.57|356.87|358.41|356.71|16
1729059730000|2024-10-16 06:22:10|358.48|356.78|358.42|356.72|358.52|356.82|358.41|356.71|14
1729059740000|2024-10-16 06:22:20|358.43|356.73|358.39|356.69|358.43|356.73|358.39|356.69|8
1729059750000|2024-10-16 06:22:30|358.42|356.72|358.44|356.74|358.49|356.79|358.4|356.7|13
1729059760000|2024-10-16 06:22:40|358.43|356.73|358.44|356.74|358.45|356.75|358.4|356.7|8
1729059770000|2024-10-16 06:22:50|358.43|356.73|358.36|356.66|358.44|356.74|358.2|356.5|11
1729059780000|2024-10-16 06:23:00|358.2|356.5|358.28|356.58|358.28|356.58|358.2|356.5|7
1729059790000|2024-10-16 06:23:10|358.18|356.48|358.08|356.38|358.18|356.48|358.08|356.38|2
1729059810000|2024-10-16 06:23:30|358.15|356.45|358.08|356.38|358.15|356.45|358.08|356.38|3
1729059830000|2024-10-16 06:23:50|358.11|356.41|358.11|356.41|358.11|356.41|358.08|356.38|5
1729059840000|2024-10-16 06:24:00|358.1|356.4|358.16|356.46|358.23|356.53|358.09|356.39|23
1729059850000|2024-10-16 06:24:10|358.15|356.45|358.14|356.44|358.15|356.45|358.08|356.38|7
1729059860000|2024-10-16 06:24:20|358.17|356.47|358.14|356.44|358.17|356.47|358.08|356.38|16
1729059870000|2024-10-16 06:24:30|358.15|356.45|358.13|356.43|358.18|356.48|358.11|356.41|15
1729059880000|2024-10-16 06:24:40|358.11|356.41|358.26|356.56|358.31|356.61|358.11|356.41|13
1729059890000|2024-10-16 06:24:50|358.3|356.6|358.22|356.52|358.31|356.61|358.18|356.48|13
1729059900000|2024-10-16 06:25:00|358.26|356.56|358.34|356.64|358.45|356.75|358.23|356.53|21
1729059910000|2024-10-16 06:25:10|358.32|356.62|358.2|356.5|358.32|356.62|358.2|356.5|10
1729059920000|2024-10-16 06:25:20|358.1|356.4|358.12|356.42|358.14|356.44|358.08|356.38|8
1729059930000|2024-10-16 06:25:30|358.1|356.4|358.13|356.43|358.13|356.43|358.08|356.38|4
1729059940000|2024-10-16 06:25:40|358.1|356.4|358.06|356.36|358.11|356.41|357.85|356.15|15
1729059950000|2024-10-16 06:25:50|357.96|356.26|358.2|356.5|358.2|356.5|357.91|356.21|8
1729059960000|2024-10-16 06:26:00|358.27|356.57|358.1|356.4|358.3|356.6|358.04|356.34|24
1729059970000|2024-10-16 06:26:10|358.11|356.41|358.03|356.33|358.11|356.41|358.02|356.32|16
1729059980000|2024-10-16 06:26:20|358.02|356.32|358.11|356.41|358.13|356.43|358.01|356.31|14
1729059990000|2024-10-16 06:26:30|358.1|356.4|358.09|356.39|358.1|356.4|358.09|356.39|4
1729060020000|2024-10-16 06:27:00|358.08|356.38|358.05|356.35|358.08|356.38|358.05|356.35|4
1729060030000|2024-10-16 06:27:10|358.04|356.34|358|356.3|358.04|356.34|358|356.3|5
1729060040000|2024-10-16 06:27:20|357.99|356.29|357.76|356.06|358.09|356.39|357.73|356.03|5
1729060050000|2024-10-16 06:27:30|357.75|356.05|357.44|355.74|357.75|356.05|357.43|355.73|9
1729060060000|2024-10-16 06:27:40|357.38|355.68|357.38|355.68|357.43|355.73|357.35|355.65|22
1729060070000|2024-10-16 06:27:50|357.4|355.7|357.47|355.77|357.67|355.97|357.36|355.66|25
1729060080000|2024-10-16 06:28:00|357.49|355.79|357.52|355.82|357.53|355.83|357.45|355.75|21
1729060090000|2024-10-16 06:28:10|357.51|355.81|357.49|355.79|357.54|355.84|357.46|355.76|23
1729060100000|2024-10-16 06:28:20|357.5|355.8|357.85|356.15|357.85|356.15|357.5|355.8|12
1729060110000|2024-10-16 06:28:30|357.88|356.18|357.79|356.09|357.91|356.21|357.79|356.09|8
1729060120000|2024-10-16 06:28:40|357.73|356.03|357.71|356.01|357.73|356.03|357.69|355.99|14
1729060130000|2024-10-16 06:28:50|357.73|356.03|357.62|355.92|357.73|356.03|357.62|355.92|12
1729060140000|2024-10-16 06:29:00|357.64|355.94|357.62|355.92|357.65|355.95|357.61|355.91|13
1729060150000|2024-10-16 06:29:10|357.61|355.91|357.61|355.91|357.62|355.92|357.6|355.9|9
1729060160000|2024-10-16 06:29:20|357.62|355.92|357.75|356.05|357.8|356.1|357.62|355.92|13
1729060170000|2024-10-16 06:29:30|357.74|356.04|357.68|355.98|357.75|356.05|357.67|355.97|12
1729060180000|2024-10-16 06:29:40|357.69|355.99|357.72|356.02|357.72|356.02|357.13|355.43|5
1729060190000|2024-10-16 06:29:50|357.68|355.98|357.65|355.95|357.72|356.02|357.65|355.95|16
1729060200000|2024-10-16 06:30:00|357.64|355.94|357.37|355.67|357.64|355.94|357.33|355.63|26
1729060210000|2024-10-16 06:30:10|357.36|355.66|357.59|355.89|357.62|355.92|357.36|355.66|20
1729060220000|2024-10-16 06:30:20|357.57|355.87|357.47|355.77|357.61|355.91|357.47|355.77|15
1729060230000|2024-10-16 06:30:30|357.46|355.76|357.46|355.76|357.48|355.78|357.44|355.74|7
1729060240000|2024-10-16 06:30:40|357.4|355.7|357.4|355.7|357.56|355.86|357.39|355.69|14
1729060250000|2024-10-16 06:30:50|357.41|355.71|357.37|355.67|357.42|355.72|357.37|355.67|20
1729060260000|2024-10-16 06:31:00|357.35|355.65|357.31|355.61|357.35|355.65|357.17|355.47|13
1729060270000|2024-10-16 06:31:10|357.3|355.6|357.16|355.46|357.31|355.61|357.07|355.37|16
1729060280000|2024-10-16 06:31:20|357.18|355.48|357.45|355.75|357.45|355.75|357.18|355.48|10
1729060290000|2024-10-16 06:31:30|357.49|355.79|357.53|355.83|357.54|355.84|357.46|355.76|14
1729060300000|2024-10-16 06:31:40|357.52|355.82|357.94|356.24|357.94|356.24|357.51|355.81|15
1729060310000|2024-10-16 06:31:50|358.01|356.31|358.06|356.36|358.08|356.38|357.99|356.29|18
1729060320000|2024-10-16 06:32:00|358.08|356.38|358.12|356.42|358.13|356.43|358.04|356.34|18
1729060330000|2024-10-16 06:32:10|358.1|356.4|358.32|356.62|358.32|356.62|358.1|356.4|16
1729060340000|2024-10-16 06:32:20|358.33|356.63|358.64|356.94|358.77|357.07|358.33|356.63|21
1729060350000|2024-10-16 06:32:30|358.63|356.93|358.7|357|358.71|357.01|358.63|356.93|10
1729060360000|2024-10-16 06:32:40|358.72|357.02|358.76|357.06|358.87|357.17|358.72|357.02|16
1729060370000|2024-10-16 06:32:50|358.75|357.05|358.53|356.83|358.76|357.06|358.53|356.83|14
1729060380000|2024-10-16 06:33:00|358.52|356.82|358.59|356.89|358.61|356.91|358.46|356.76|18
1729060390000|2024-10-16 06:33:10|358.61|356.91|358.42|356.72|358.64|356.94|358.42|356.72|17
1729060400000|2024-10-16 06:33:20|358.41|356.71|358.43|356.73|358.43|356.73|358.41|356.71|4
1729060410000|2024-10-16 06:33:30|358.42|356.72|358.39|356.69|358.43|356.73|358.39|356.69|12
1729060420000|2024-10-16 06:33:40|358.32|356.62|358.18|356.48|358.32|356.62|358.18|356.48|13
1729060430000|2024-10-16 06:33:50|358.17|356.47|358.19|356.49|358.23|356.53|358.17|356.47|11
1729060440000|2024-10-16 06:34:00|358.18|356.48|358.12|356.42|358.18|356.48|358.11|356.41|8
1729060450000|2024-10-16 06:34:10|358.13|356.43|358.12|356.42|358.13|356.43|358.04|356.34|11
1729060460000|2024-10-16 06:34:20|358.15|356.45|358.11|356.41|358.15|356.45|358.07|356.37|9
1729060470000|2024-10-16 06:34:30|358.1|356.4|358.13|356.43|358.13|356.43|358.1|356.4|7
1729060480000|2024-10-16 06:34:40|358.18|356.48|358.37|356.67|358.42|356.72|358.18|356.48|13
1729060490000|2024-10-16 06:34:50|358.3|356.6|358.4|356.7|358.41|356.71|358.3|356.6|15
1729060500000|2024-10-16 06:35:00|358.39|356.69|358.21|356.51|358.39|356.69|358.21|356.51|12
1729060510000|2024-10-16 06:35:10|358.19|356.49|358.07|356.37|358.19|356.49|358|356.3|20
1729060520000|2024-10-16 06:35:20|358.06|356.36|358.19|356.49|358.27|356.57|358.06|356.36|15
1729060530000|2024-10-16 06:35:30|358.18|356.48|358.19|356.49|358.2|356.5|358.11|356.41|13
1729060540000|2024-10-16 06:35:40|358.21|356.51|358.29|356.59|358.29|356.59|358.21|356.51|10
1729060550000|2024-10-16 06:35:50|358.27|356.57|358.39|356.69|358.39|356.69|358.25|356.55|12
1729060560000|2024-10-16 06:36:00|358.4|356.7|358.41|356.71|358.42|356.72|358.36|356.66|16
1729060570000|2024-10-16 06:36:10|358.4|356.7|358.43|356.73|358.48|356.78|358.39|356.69|18
1729060580000|2024-10-16 06:36:20|358.45|356.75|358.58|356.88|358.58|356.88|358.45|356.75|13
1729060590000|2024-10-16 06:36:30|358.63|356.93|358.65|356.95|358.69|356.99|358.63|356.93|4
1729060600000|2024-10-16 06:36:40|358.64|356.94|358.65|356.95|358.66|356.96|358.64|356.94|3
1729060610000|2024-10-16 06:36:50|358.64|356.94|358.43|356.73|358.69|356.99|358.43|356.73|13
1729060620000|2024-10-16 06:37:00|358.29|356.59|358.14|356.44|358.29|356.59|358.13|356.43|5
1729060630000|2024-10-16 06:37:10|358.17|356.47|358.17|356.47|358.17|356.47|358.15|356.45|9
1729060640000|2024-10-16 06:37:20|358.16|356.46|358.27|356.57|358.29|356.59|358.16|356.46|14
1729060650000|2024-10-16 06:37:30|358.21|356.51|358.13|356.43|358.21|356.51|358.1|356.4|15
1729060660000|2024-10-16 06:37:40|358.12|356.42|358.18|356.48|358.24|356.54|358.12|356.42|14
1729060670000|2024-10-16 06:37:50|358.17|356.47|358.14|356.44|358.19|356.49|358.13|356.43|8
1729060680000|2024-10-16 06:38:00|358.13|356.43|358.13|356.43|358.16|356.46|358.1|356.4|12
1729060690000|2024-10-16 06:38:10|358.12|356.42|358.48|356.78|358.5|356.8|358.12|356.42|11
1729060700000|2024-10-16 06:38:20|358.49|356.79|358.5|356.8|358.53|356.83|358.48|356.78|11
1729060710000|2024-10-16 06:38:30|358.49|356.79|358.56|356.86|358.56|356.86|358.49|356.79|10
1729060720000|2024-10-16 06:38:40|358.55|356.85|358.68|356.98|358.69|356.99|358.54|356.84|12
1729060730000|2024-10-16 06:38:50|358.69|356.99|358.9|357.2|358.9|357.2|358.67|356.97|17
1729060740000|2024-10-16 06:39:00|358.91|357.21|358.85|357.15|359.06|357.36|358.8|357.1|26
1729060750000|2024-10-16 06:39:10|358.89|357.19|358.95|357.25|358.95|357.25|358.88|357.18|7
1729060760000|2024-10-16 06:39:20|358.9|357.2|358.88|357.18|358.95|357.25|358.86|357.16|13
1729060770000|2024-10-16 06:39:30|358.87|357.17|358.82|357.12|358.87|357.17|358.81|357.11|13
1729060780000|2024-10-16 06:39:40|358.85|357.15|358.85|357.15|358.85|357.15|358.85|357.15|1
1729060790000|2024-10-16 06:39:50|358.87|357.17|358.85|357.15|358.9|357.2|358.85|357.15|14
1729060800000|2024-10-16 06:40:00|358.86|357.16|358.75|357.05|358.89|357.19|358.75|357.05|20
1729060810000|2024-10-16 06:40:10|358.73|357.03|358.52|356.82|358.73|357.03|358.45|356.75|21
1729060820000|2024-10-16 06:40:20|358.46|356.76|358.67|356.97|358.67|356.97|358.46|356.76|9
1729060830000|2024-10-16 06:40:30|358.7|357|358.93|357.23|359.01|357.31|358.7|357|15
1729060840000|2024-10-16 06:40:40|358.91|357.21|358.78|357.08|358.91|357.21|358.76|357.06|17
1729060850000|2024-10-16 06:40:50|358.77|357.07|358.82|357.12|358.84|357.14|358.76|357.06|6
1729060860000|2024-10-16 06:41:00|358.8|357.1|358.89|357.19|358.96|357.26|358.76|357.06|15
1729060870000|2024-10-16 06:41:10|358.88|357.18|358.95|357.25|358.97|357.27|358.87|357.17|17
1729060880000|2024-10-16 06:41:20|358.91|357.21|359.07|357.37|359.07|357.37|358.91|357.21|19
1729060890000|2024-10-16 06:41:30|359.08|357.38|358.86|357.16|359.15|357.45|358.85|357.15|16
1729060900000|2024-10-16 06:41:40|358.87|357.17|358.78|357.08|358.9|357.2|358.78|357.08|14
1729060910000|2024-10-16 06:41:50|358.79|357.09|358.84|357.14|358.89|357.19|358.79|357.09|9
1729060920000|2024-10-16 06:42:00|358.82|357.12|358.93|357.23|359|357.3|358.8|357.1|20
1729060930000|2024-10-16 06:42:10|358.92|357.22|358.9|357.2|358.99|357.29|358.9|357.2|19
1729060940000|2024-10-16 06:42:20|358.84|357.14|358.66|356.96|358.88|357.18|358.66|356.96|20
1729060950000|2024-10-16 06:42:30|358.69|356.99|358.64|356.94|358.69|356.99|358.6|356.9|17
1729060960000|2024-10-16 06:42:40|358.62|356.92|358.62|356.92|358.65|356.95|358.56|356.86|12
1729060970000|2024-10-16 06:42:50|358.63|356.93|358.79|357.09|358.79|357.09|358.62|356.92|11
1729060980000|2024-10-16 06:43:00|358.76|357.06|358.67|356.97|358.76|357.06|358.64|356.94|8
1729060990000|2024-10-16 06:43:10|358.71|357.01|358.67|356.97|358.71|357.01|358.64|356.94|10
1729061010000|2024-10-16 06:43:30|358.84|357.14|359.05|357.35|359.05|357.35|358.84|357.14|13
1729061020000|2024-10-16 06:43:40|359.06|357.36|359.06|357.36|359.06|357.36|359.03|357.33|4
1729061030000|2024-10-16 06:43:50|359.08|357.38|359.21|357.51|359.21|357.51|359.08|357.38|7
1729061040000|2024-10-16 06:44:00|359.12|357.42|359.06|357.36|359.12|357.42|359.03|357.33|10
1729061050000|2024-10-16 06:44:10|359.07|357.37|358.88|357.18|359.07|357.37|358.88|357.18|5
1729061060000|2024-10-16 06:44:20|358.87|357.17|358.84|357.14|358.91|357.21|358.81|357.11|15
1729061070000|2024-10-16 06:44:30|358.83|357.13|358.91|357.21|358.91|357.21|358.83|357.13|13
1729061080000|2024-10-16 06:44:40|358.87|357.17|358.9|357.2|358.91|357.21|358.87|357.17|8
1729061090000|2024-10-16 06:44:50|358.84|357.14|358.88|357.18|358.91|357.21|358.75|357.05|20
1729061100000|2024-10-16 06:45:00|358.87|357.17|358.75|357.05|358.87|357.17|358.75|357.05|16
1729061110000|2024-10-16 06:45:10|358.74|357.04|358.43|356.73|358.74|357.04|358.42|356.72|24
1729061120000|2024-10-16 06:45:20|358.42|356.72|358.24|356.54|358.45|356.75|358.24|356.54|21
1729061130000|2024-10-16 06:45:30|358.19|356.49|358.15|356.45|358.24|356.54|358.11|356.41|14
1729061140000|2024-10-16 06:45:40|358.17|356.47|358.18|356.48|358.39|356.69|358.17|356.47|25
1729061150000|2024-10-16 06:45:50|358.19|356.49|358.16|356.46|358.24|356.54|358.11|356.41|13
1729061160000|2024-10-16 06:46:00|358.13|356.43|358.68|356.98|358.68|356.98|358.13|356.43|21
1729061170000|2024-10-16 06:46:10|358.64|356.94|358.44|356.74|358.65|356.95|358.44|356.74|15
1729061180000|2024-10-16 06:46:20|358.45|356.75|358.35|356.65|358.49|356.79|358.35|356.65|16
1729061190000|2024-10-16 06:46:30|358.3|356.6|358.49|356.79|358.49|356.79|358.22|356.52|17
1729061200000|2024-10-16 06:46:40|358.5|356.8|358.34|356.64|358.56|356.86|358.32|356.62|19
1729061210000|2024-10-16 06:46:50|358.33|356.63|358.24|356.54|358.33|356.63|358.22|356.52|19
1729061220000|2024-10-16 06:47:00|358.2|356.5|358.08|356.38|358.22|356.52|358.08|356.38|13
1729061230000|2024-10-16 06:47:10|358.09|356.39|357.9|356.2|358.09|356.39|357.9|356.2|14
1729061240000|2024-10-16 06:47:20|357.89|356.19|357.96|356.26|358.02|356.32|357.82|356.12|20
1729061250000|2024-10-16 06:47:30|357.97|356.27|357.9|356.2|357.97|356.27|357.86|356.16|18
1729061260000|2024-10-16 06:47:40|357.88|356.18|357.73|356.03|357.9|356.2|357.73|356.03|16
1729061270000|2024-10-16 06:47:50|357.72|356.02|357.8|356.1|357.91|356.21|357.71|356.01|19
1729061280000|2024-10-16 06:48:00|357.79|356.09|357.7|356|357.79|356.09|357.7|356|11
1729061290000|2024-10-16 06:48:10|357.61|355.91|357.63|355.93|357.65|355.95|357.56|355.86|10
1729061300000|2024-10-16 06:48:20|357.65|355.95|357.88|356.18|357.88|356.18|357.65|355.95|7
1729061310000|2024-10-16 06:48:30|357.9|356.2|358|356.3|358.01|356.31|357.9|356.2|13
1729061320000|2024-10-16 06:48:40|357.98|356.28|358.25|356.55|358.25|356.55|357.96|356.26|17
1729061330000|2024-10-16 06:48:50|358.24|356.54|358.24|356.54|358.25|356.55|358.19|356.49|13
1729061340000|2024-10-16 06:49:00|358.23|356.53|358.25|356.55|358.29|356.59|358.2|356.5|21
1729061350000|2024-10-16 06:49:10|358.26|356.56|358.49|356.79|358.52|356.82|358.26|356.56|14
1729061360000|2024-10-16 06:49:20|358.52|356.82|358.48|356.78|358.52|356.82|358.47|356.77|9
1729061370000|2024-10-16 06:49:30|358.49|356.79|358.41|356.71|358.52|356.82|358.41|356.71|8
1729061380000|2024-10-16 06:49:40|358.32|356.62|358.29|356.59|358.32|356.62|358.25|356.55|15
1729061390000|2024-10-16 06:49:50|358.28|356.58|358.03|356.33|358.28|356.58|358.03|356.33|11
1729061400000|2024-10-16 06:50:00|358.02|356.32|358.07|356.37|358.13|356.43|357.98|356.28|13
1729061410000|2024-10-16 06:50:10|358.09|356.39|358.26|356.56|358.3|356.6|358.09|356.39|22
1729061420000|2024-10-16 06:50:20|358.25|356.55|358.26|356.56|358.26|356.56|358.25|356.55|6
1729061430000|2024-10-16 06:50:30|358.31|356.61|358.32|356.62|358.32|356.62|358.28|356.58|18
1729061440000|2024-10-16 06:50:40|358.31|356.61|358.4|356.7|358.4|356.7|358.29|356.59|12
1729061450000|2024-10-16 06:50:50|358.39|356.69|358.38|356.68|358.39|356.69|358.38|356.68|6
1729061460000|2024-10-16 06:51:00|358.39|356.69|358.41|356.71|358.41|356.71|358.39|356.69|11
1729061470000|2024-10-16 06:51:10|358.44|356.74|358.75|357.05|358.77|357.07|358.44|356.74|18
1729061480000|2024-10-16 06:51:20|358.73|357.03|358.7|357|358.73|357.03|358.7|357|13
1729061500000|2024-10-16 06:51:40|358.69|356.99|358.69|356.99|358.69|356.99|358.69|356.99|1
1729061510000|2024-10-16 06:51:50|358.84|357.14|359.11|357.41|359.11|357.41|358.84|357.14|9
1729061520000|2024-10-16 06:52:00|359.1|357.4|359.16|357.46|359.2|357.5|359.1|357.4|11
1729061550000|2024-10-16 06:52:30|359.24|357.54|359.4|357.7|359.44|357.74|359.24|357.54|9
1729061560000|2024-10-16 06:52:40|359.41|357.71|359.39|357.69|359.41|357.71|359.39|357.69|3
1729061570000|2024-10-16 06:52:50|359.38|357.68|359.13|357.43|359.38|357.68|359.12|357.42|12
1729061580000|2024-10-16 06:53:00|359.14|357.44|359.09|357.39|359.14|357.44|359.09|357.39|8
1729061590000|2024-10-16 06:53:10|359.1|357.4|359.14|357.44|359.18|357.48|359.1|357.4|15
1729061600000|2024-10-16 06:53:20|359.13|357.43|359.12|357.42|359.14|357.44|359.12|357.42|4
1729061610000|2024-10-16 06:53:30|359.2|357.5|359.42|357.72|359.42|357.72|359.2|357.5|12
1729061620000|2024-10-16 06:53:40|359.43|357.73|359.55|357.85|359.6|357.9|359.43|357.73|11
1729061630000|2024-10-16 06:53:50|359.54|357.84|359.52|357.82|359.56|357.86|359.5|357.8|10
1729061640000|2024-10-16 06:54:00|359.47|357.77|359.4|357.7|359.51|357.81|359.4|357.7|13
1729061650000|2024-10-16 06:54:10|359.39|357.69|359.35|357.65|359.47|357.77|359.35|357.65|17
1729061660000|2024-10-16 06:54:20|359.36|357.66|359.4|357.7|359.44|357.74|359.36|357.66|6
1729061670000|2024-10-16 06:54:30|359.39|357.69|359.48|357.78|359.62|357.92|359.39|357.69|22
1729061680000|2024-10-16 06:54:40|359.46|357.76|359.46|357.76|359.47|357.77|359.39|357.69|13
1729061690000|2024-10-16 06:54:50|359.48|357.78|359.43|357.73|359.48|357.78|359.43|357.73|7
1729061700000|2024-10-16 06:55:00|359.42|357.72|359.35|357.65|359.42|357.72|359.35|357.65|9
1729061710000|2024-10-16 06:55:10|359.36|357.66|359.35|357.65|359.36|357.66|359.35|357.65|2
1729061720000|2024-10-16 06:55:20|359.34|357.64|359.22|357.52|359.34|357.64|359.18|357.48|16
1729061730000|2024-10-16 06:55:30|359.24|357.54|359.25|357.55|359.25|357.55|359.22|357.52|8
1729061740000|2024-10-16 06:55:40|359.21|357.51|359.15|357.45|359.25|357.55|359.15|357.45|13
1729061750000|2024-10-16 06:55:50|359.14|357.44|359.15|357.45|359.16|357.46|359.13|357.43|7
1729061760000|2024-10-16 06:56:00|359.18|357.48|359.2|357.5|359.21|357.51|359.17|357.47|5
1729061770000|2024-10-16 06:56:10|359.18|357.48|359.22|357.52|359.22|357.52|359.18|357.48|2
1729061780000|2024-10-16 06:56:20|359.19|357.49|359.22|357.52|359.22|357.52|359.19|357.49|9
1729061790000|2024-10-16 06:56:30|359.19|357.49|359.22|357.52|359.22|357.52|359.18|357.48|7
1729061800000|2024-10-16 06:56:40|359.18|357.48|359.22|357.52|359.22|357.52|359.16|357.46|4
1729061810000|2024-10-16 06:56:50|359.19|357.49|359.13|357.43|359.19|357.49|359.13|357.43|7
1729061820000|2024-10-16 06:57:00|359.12|357.42|358.86|357.16|359.12|357.42|358.85|357.15|10
1729061830000|2024-10-16 06:57:10|358.85|357.15|358.9|357.2|358.91|357.21|358.85|357.15|6
1729061840000|2024-10-16 06:57:20|358.87|357.17|358.75|357.05|358.91|357.21|358.75|357.05|13
1729061850000|2024-10-16 06:57:30|358.74|357.04|358.76|357.06|358.77|357.07|358.54|356.84|14
1729061860000|2024-10-16 06:57:40|358.73|357.03|358.71|357.01|358.73|357.03|358.68|356.98|16
1729061870000|2024-10-16 06:57:50|358.7|357|358.68|356.98|358.7|357|358.68|356.98|10
1729061920000|2024-10-16 06:58:40|358.73|357.03|358.98|357.28|359.02|357.32|358.73|357.03|7
1729061930000|2024-10-16 06:58:50|359.02|357.32|359.02|357.32|359.02|357.32|358.99|357.29|5
1729061940000|2024-10-16 06:59:00|358.98|357.28|358.98|357.28|359.02|357.32|358.95|357.25|17
1729061950000|2024-10-16 06:59:10|358.97|357.27|358.73|357.03|358.97|357.27|358.72|357.02|10
1729061960000|2024-10-16 06:59:20|358.74|357.04|358.76|357.06|358.76|357.06|358.72|357.02|4
1729061970000|2024-10-16 06:59:30|358.74|357.04|358.72|357.02|358.74|357.04|358.72|357.02|2
1729061990000|2024-10-16 06:59:50|358.64|356.94|358.6|356.9|358.64|356.94|358.6|356.9|2
1729062000000|2024-10-16 07:00:00|358.59|356.89|358.55|356.85|358.59|356.89|358.55|356.85|15
1729062010000|2024-10-16 07:00:10|358.53|356.83|358.53|356.83|358.53|356.83|358.52|356.82|3
1729062020000|2024-10-16 07:00:20|358.52|356.82|358.53|356.83|358.53|356.83|358.52|356.82|6
1729062030000|2024-10-16 07:00:30|358.55|356.85|358.55|356.85|358.55|356.85|358.55|356.85|1
1729062040000|2024-10-16 07:00:40|358.54|356.84|358.51|356.81|358.54|356.84|358.51|356.81|16
1729062050000|2024-10-16 07:00:50|358.49|356.79|358.23|356.53|358.49|356.79|358.23|356.53|13
1729062060000|2024-10-16 07:01:00|358.17|356.47|358.05|356.35|358.17|356.47|358.01|356.31|16
1729062070000|2024-10-16 07:01:10|358.04|356.34|358.13|356.43|358.15|356.45|358.03|356.33|13
1729062080000|2024-10-16 07:01:20|358.07|356.37|358.06|356.36|358.1|356.4|358.03|356.33|7
1729062090000|2024-10-16 07:01:30|358.05|356.35|358.01|356.31|358.07|356.37|358.01|356.31|6
1729062100000|2024-10-16 07:01:40|358|356.3|357.94|356.24|358|356.3|357.94|356.24|2
1729062110000|2024-10-16 07:01:50|357.82|356.12|357.79|356.09|357.82|356.12|357.79|356.09|4
1729062120000|2024-10-16 07:02:00|357.71|356.01|357.55|355.85|357.71|356.01|357.55|355.85|11
1729062130000|2024-10-16 07:02:10|357.53|355.83|357.39|355.69|357.54|355.84|357.37|355.67|18
1729062140000|2024-10-16 07:02:20|357.38|355.68|357.27|355.57|357.38|355.68|357.27|355.57|8
1729062150000|2024-10-16 07:02:30|357.28|355.58|357.28|355.58|357.28|355.58|357.27|355.57|7
1729062160000|2024-10-16 07:02:40|357.22|355.52|357.17|355.47|357.22|355.52|357.17|355.47|17
1729062170000|2024-10-16 07:02:50|357.15|355.45|357.02|355.32|357.16|355.46|356.98|355.28|21
1729062180000|2024-10-16 07:03:00|356.98|355.28|356.94|355.24|357.07|355.37|356.94|355.24|16
1729062190000|2024-10-16 07:03:10|356.98|355.28|356.98|355.28|357|355.3|356.94|355.24|8
1729062200000|2024-10-16 07:03:20|356.96|355.26|357|355.3|357.06|355.36|356.95|355.25|21
1729062210000|2024-10-16 07:03:30|356.97|355.27|357.45|355.75|357.45|355.75|356.96|355.26|14
1729062220000|2024-10-16 07:03:40|357.44|355.74|357.33|355.63|357.46|355.76|357.33|355.63|20
1729062230000|2024-10-16 07:03:50|357.34|355.64|357.46|355.76|357.48|355.78|357.34|355.64|9
1729062240000|2024-10-16 07:04:00|357.45|355.75|357.45|355.75|357.46|355.76|357.37|355.67|19
1729062250000|2024-10-16 07:04:10|357.44|355.74|357.61|355.91|357.63|355.93|357.44|355.74|14
1729062260000|2024-10-16 07:04:20|357.6|355.9|357.58|355.88|357.6|355.9|357.54|355.84|8
1729062270000|2024-10-16 07:04:30|357.62|355.92|357.54|355.84|357.71|356.01|357.54|355.84|16
1729062280000|2024-10-16 07:04:40|357.55|355.85|357.77|356.07|357.82|356.12|357.55|355.85|15
1729062290000|2024-10-16 07:04:50|357.79|356.09|357.79|356.09|357.81|356.11|357.77|356.07|8
1729062300000|2024-10-16 07:05:00|357.78|356.08|357.98|356.28|358.03|356.33|357.77|356.07|16
1729062310000|2024-10-16 07:05:10|357.97|356.27|357.85|356.15|357.97|356.27|357.85|356.15|9
1729062320000|2024-10-16 07:05:20|357.87|356.17|357.84|356.14|357.88|356.18|357.84|356.14|6
1729062330000|2024-10-16 07:05:30|357.83|356.13|357.81|356.11|357.83|356.13|357.79|356.09|10
1729062340000|2024-10-16 07:05:40|357.83|356.13|357.73|356.03|357.83|356.13|357.73|356.03|13
1729062350000|2024-10-16 07:05:50|357.72|356.02|357.71|356.01|357.75|356.05|357.71|356.01|10
1729062360000|2024-10-16 07:06:00|357.72|356.02|357.74|356.04|357.75|356.05|357.72|356.02|9
1729062370000|2024-10-16 07:06:10|357.73|356.03|357.74|356.04|357.74|356.04|357.71|356.01|5
1729062380000|2024-10-16 07:06:20|357.83|356.13|357.71|356.01|357.83|356.13|357.71|356.01|7
1729062390000|2024-10-16 07:06:30|357.64|355.94|357.34|355.64|357.64|355.94|357.34|355.64|10
1729062400000|2024-10-16 07:06:40|357.32|355.62|357.4|355.7|357.47|355.77|357.32|355.62|18
1729062410000|2024-10-16 07:06:50|357.41|355.71|357.32|355.62|357.41|355.71|357.32|355.62|15
1729062420000|2024-10-16 07:07:00|357.33|355.63|356.96|355.26|357.33|355.63|356.94|355.24|15
1729062430000|2024-10-16 07:07:10|356.99|355.29|356.95|355.25|357.02|355.32|356.95|355.25|14
1729062440000|2024-10-16 07:07:20|356.97|355.27|356.94|355.24|356.97|355.27|356.94|355.24|4
1729062470000|2024-10-16 07:07:50|356.95|355.25|357.13|355.43|357.19|355.49|356.94|355.24|15
1729062480000|2024-10-16 07:08:00|357.14|355.44|357.22|355.52|357.27|355.57|357.14|355.44|19
1729062490000|2024-10-16 07:08:10|357.2|355.5|356.96|355.26|357.22|355.52|356.96|355.26|10
1729062500000|2024-10-16 07:08:20|356.95|355.25|356.94|355.24|356.95|355.25|356.94|355.24|2
1729062510000|2024-10-16 07:08:30|356.97|355.27|357.11|355.41|357.11|355.41|356.96|355.26|7
1729062520000|2024-10-16 07:08:40|357.15|355.45|357.08|355.38|357.16|355.46|357.07|355.37|7
1729062530000|2024-10-16 07:08:50|357.12|355.42|357.03|355.33|357.14|355.44|357.03|355.33|11
1729062540000|2024-10-16 07:09:00|357.05|355.35|357.22|355.52|357.28|355.58|357.05|355.35|12
1729062550000|2024-10-16 07:09:10|357.23|355.53|357.24|355.54|357.3|355.6|357.23|355.53|5
1729062560000|2024-10-16 07:09:20|357.25|355.55|357.07|355.37|357.25|355.55|357.07|355.37|11
1729062570000|2024-10-16 07:09:30|357.1|355.4|357.04|355.34|357.1|355.4|357.02|355.32|8
1729062580000|2024-10-16 07:09:40|357.13|355.43|357.12|355.42|357.13|355.43|357.12|355.42|2
1729062590000|2024-10-16 07:09:50|357.13|355.43|357.14|355.44|357.14|355.44|357.11|355.41|6
1729062600000|2024-10-16 07:10:00|357.13|355.43|357.21|355.51|357.23|355.53|357.11|355.41|11
1729062610000|2024-10-16 07:10:10|357.2|355.5|356.94|355.24|357.2|355.5|356.94|355.24|9
1729062630000|2024-10-16 07:10:30|356.82|355.12|356.96|355.26|357|355.3|356.7|355|18
1729062640000|2024-10-16 07:10:40|356.98|355.28|357.22|355.52|357.22|355.52|356.98|355.28|11
1729062650000|2024-10-16 07:10:50|357.24|355.54|357.34|355.64|357.39|355.69|357.24|355.54|10
1729062660000|2024-10-16 07:11:00|357.35|355.65|357.23|355.53|357.38|355.68|357.21|355.51|15
1729062670000|2024-10-16 07:11:10|357.22|355.52|357.16|355.46|357.22|355.52|357.14|355.44|17
1729062680000|2024-10-16 07:11:20|357.09|355.39|357.08|355.38|357.13|355.43|357.07|355.37|7
1729062690000|2024-10-16 07:11:30|357.09|355.39|356.94|355.24|357.13|355.43|356.94|355.24|15
1729062700000|2024-10-16 07:11:40|356.82|355.12|356.77|355.07|356.82|355.12|356.75|355.05|12
1729062710000|2024-10-16 07:11:50|356.78|355.08|355.76|354.06|356.78|355.08|355.73|354.03|17
1729062720000|2024-10-16 07:12:00|355.74|354.04|355.83|354.13|355.91|354.21|355.74|354.04|18
1729062730000|2024-10-16 07:12:10|355.84|354.14|355.93|354.23|356.04|354.34|355.81|354.11|21
1729062740000|2024-10-16 07:12:20|355.91|354.21|355.97|354.27|355.97|354.27|355.86|354.16|14
1729062750000|2024-10-16 07:12:30|355.96|354.26|355.89|354.19|356.04|354.34|355.86|354.16|18
1729062760000|2024-10-16 07:12:40|355.86|354.16|355.78|354.08|355.86|354.16|355.67|353.97|18
1729062770000|2024-10-16 07:12:50|355.8|354.1|355.78|354.08|355.89|354.19|355.77|354.07|21
1729062780000|2024-10-16 07:13:00|355.77|354.07|355.64|353.94|355.84|354.14|355.64|353.94|17
1729062790000|2024-10-16 07:13:10|355.65|353.95|355.87|354.17|355.87|354.17|355.65|353.95|13
1729062800000|2024-10-16 07:13:20|355.86|354.16|355.9|354.2|355.9|354.2|355.8|354.1|12
1729062810000|2024-10-16 07:13:30|355.89|354.19|355.85|354.15|355.94|354.24|355.82|354.12|12
1729062820000|2024-10-16 07:13:40|355.9|354.2|355.84|354.14|355.95|354.25|355.84|354.14|14
1729062830000|2024-10-16 07:13:50|355.83|354.13|355.94|354.24|355.98|354.28|355.82|354.12|19
1729062840000|2024-10-16 07:14:00|355.95|354.25|356.11|354.41|356.18|354.48|355.95|354.25|13
1729062850000|2024-10-16 07:14:10|356.13|354.43|355.8|354.1|356.13|354.43|355.76|354.06|20
1729062860000|2024-10-16 07:14:20|355.81|354.11|356.11|354.41|356.13|354.43|355.81|354.11|16
1729062870000|2024-10-16 07:14:30|356.13|354.43|356|354.3|356.15|354.45|356|354.3|14
1729062880000|2024-10-16 07:14:40|356.01|354.31|355.91|354.21|356.01|354.31|355.9|354.2|8
1729062890000|2024-10-16 07:14:50|355.9|354.2|355.88|354.18|355.97|354.27|355.88|354.18|12
1729062900000|2024-10-16 07:15:00|355.89|354.19|356.01|354.31|356.03|354.33|355.89|354.19|22
1729062910000|2024-10-16 07:15:10|356|354.3|356.09|354.39|356.11|354.41|356|354.3|16
1729062920000|2024-10-16 07:15:20|356.14|354.44|356.29|354.59|356.29|354.59|356.12|354.42|19
1729062930000|2024-10-16 07:15:30|356.26|354.56|356.18|354.48|356.3|354.6|356.16|354.46|21
1729062940000|2024-10-16 07:15:40|356.2|354.5|355.91|354.21|356.2|354.5|355.89|354.19|16
1729062950000|2024-10-16 07:15:50|355.92|354.22|355.27|353.57|355.93|354.23|355.27|353.57|21
1729062960000|2024-10-16 07:16:00|355.29|353.59|355.68|353.98|355.69|353.99|355.29|353.59|19
1729062970000|2024-10-16 07:16:10|355.69|353.99|355.66|353.96|355.83|354.13|355.53|353.83|25
1729062980000|2024-10-16 07:16:20|355.71|354.01|355.76|354.06|355.84|354.14|355.62|353.92|21
1729062990000|2024-10-16 07:16:30|355.75|354.05|355.42|353.72|355.75|354.05|355.34|353.64|21
1729063000000|2024-10-16 07:16:40|355.44|353.74|355.38|353.68|355.46|353.76|355.38|353.68|13
1729063010000|2024-10-16 07:16:50|355.37|353.67|355.45|353.75|355.47|353.77|355.37|353.67|11
1729063020000|2024-10-16 07:17:00|355.57|353.87|355.74|354.04|355.85|354.15|355.57|353.87|21
1729063030000|2024-10-16 07:17:10|355.72|354.02|355.65|353.95|355.79|354.09|355.65|353.95|23
1729063040000|2024-10-16 07:17:20|355.64|353.94|355.74|354.04|355.8|354.1|355.64|353.94|16
1729063050000|2024-10-16 07:17:30|355.75|354.05|355.85|354.15|355.86|354.16|355.75|354.05|7
1729063060000|2024-10-16 07:17:40|355.9|354.2|355.85|354.15|355.9|354.2|355.85|354.15|10
1729063070000|2024-10-16 07:17:50|355.87|354.17|355.73|354.03|355.87|354.17|355.73|354.03|16
1729063080000|2024-10-16 07:18:00|355.75|354.05|356.05|354.35|356.06|354.36|355.75|354.05|25
1729063090000|2024-10-16 07:18:10|356.06|354.36|356.25|354.55|356.28|354.58|356.06|354.36|12
1729063100000|2024-10-16 07:18:20|356.24|354.54|356.48|354.78|356.51|354.81|356.24|354.54|17
1729063110000|2024-10-16 07:18:30|356.49|354.79|356.42|354.72|356.51|354.81|356.42|354.72|8
1729063120000|2024-10-16 07:18:40|356.43|354.73|356.42|354.72|356.43|354.73|356.42|354.72|6
1729063130000|2024-10-16 07:18:50|356.43|354.73|356.47|354.77|356.47|354.77|356.43|354.73|4
1729063140000|2024-10-16 07:19:00|356.46|354.76|356.53|354.83|356.62|354.92|356.4|354.7|26
1729063150000|2024-10-16 07:19:10|356.59|354.89|356.57|354.87|356.61|354.91|356.47|354.77|14
1729063160000|2024-10-16 07:19:20|356.63|354.93|356.61|354.91|356.67|354.97|356.6|354.9|7
1729063170000|2024-10-16 07:19:30|356.69|354.99|356.6|354.9|356.72|355.02|356.58|354.88|16
1729063180000|2024-10-16 07:19:40|356.58|354.88|356.56|354.86|356.65|354.95|356.56|354.86|6
1729063190000|2024-10-16 07:19:50|356.6|354.9|356.68|354.98|356.68|354.98|356.57|354.87|18
1729063200000|2024-10-16 07:20:00|356.69|354.99|356.88|355.18|356.89|355.19|356.69|354.99|13
1729063210000|2024-10-16 07:20:10|356.89|355.19|356.86|355.16|356.89|355.19|356.81|355.11|14
1729063220000|2024-10-16 07:20:20|356.87|355.17|357.09|355.39|357.09|355.39|356.87|355.17|18
1729063230000|2024-10-16 07:20:30|357.1|355.4|357.09|355.39|357.1|355.4|357.02|355.32|12
1729063240000|2024-10-16 07:20:40|357.07|355.37|357.28|355.58|357.34|355.64|357.07|355.37|21
1729063250000|2024-10-16 07:20:50|357.27|355.57|357.19|355.49|357.33|355.63|357.18|355.48|18
1729063260000|2024-10-16 07:21:00|357.2|355.5|357.17|355.47|357.21|355.51|357.16|355.46|13
1729063270000|2024-10-16 07:21:10|357.2|355.5|357.12|355.42|357.26|355.56|357.1|355.4|18
1729063280000|2024-10-16 07:21:20|357.13|355.43|357.26|355.56|357.37|355.67|357.13|355.43|12
1729063290000|2024-10-16 07:21:30|357.25|355.55|356.94|355.24|357.25|355.55|356.93|355.23|13
1729063300000|2024-10-16 07:21:40|356.97|355.27|356.97|355.27|357.04|355.34|356.95|355.25|18
1729063310000|2024-10-16 07:21:50|356.96|355.26|357.06|355.36|357.1|355.4|356.96|355.26|17
1729063320000|2024-10-16 07:22:00|357.05|355.35|357.1|355.4|357.14|355.44|357.02|355.32|24
1729063330000|2024-10-16 07:22:10|357.08|355.38|357.02|355.32|357.08|355.38|357.01|355.31|10
1729063340000|2024-10-16 07:22:20|357.01|355.31|357.04|355.34|357.04|355.34|357|355.3|4
1729063350000|2024-10-16 07:22:30|357.03|355.33|356.86|355.16|357.04|355.34|356.86|355.16|13
1729063360000|2024-10-16 07:22:40|356.84|355.14|356.99|355.29|357.07|355.37|356.83|355.13|23
1729063370000|2024-10-16 07:22:50|356.98|355.28|356.82|355.12|356.98|355.28|356.81|355.11|8
1729063380000|2024-10-16 07:23:00|356.81|355.11|356.7|355|356.81|355.11|356.63|354.93|21
1729063390000|2024-10-16 07:23:10|356.72|355.02|356.8|355.1|356.8|355.1|356.72|355.02|6
1729063400000|2024-10-16 07:23:20|356.79|355.09|356.5|354.8|356.79|355.09|356.5|354.8|17
1729063410000|2024-10-16 07:23:30|356.41|354.71|355.92|354.22|356.41|354.71|355.92|354.22|12
1729063420000|2024-10-16 07:23:40|355.9|354.2|356.02|354.32|356.03|354.33|355.9|354.2|6
1729063430000|2024-10-16 07:23:50|356|354.3|355.97|354.27|356.03|354.33|355.86|354.16|12
1729063440000|2024-10-16 07:24:00|356.01|354.31|356.21|354.51|356.21|354.51|356.01|354.31|19
1729063450000|2024-10-16 07:24:10|356.2|354.5|356.23|354.53|356.32|354.62|356.15|354.45|16
1729063460000|2024-10-16 07:24:20|356.24|354.54|356.51|354.81|356.55|354.85|356.24|354.54|19
1729063470000|2024-10-16 07:24:30|356.52|354.82|356.6|354.9|356.64|354.94|356.52|354.82|13
1729063480000|2024-10-16 07:24:40|356.59|354.89|356.56|354.86|356.6|354.9|356.51|354.81|18
1729063490000|2024-10-16 07:24:50|356.59|354.89|356.77|355.07|356.84|355.14|356.57|354.87|23
1729063500000|2024-10-16 07:25:00|356.78|355.08|356.73|355.03|356.87|355.17|356.73|355.03|21
1729063510000|2024-10-16 07:25:10|356.72|355.02|356.65|354.95|356.78|355.08|356.65|354.95|14
1729063520000|2024-10-16 07:25:20|356.64|354.94|356.62|354.92|356.66|354.96|356.62|354.92|9
1729063530000|2024-10-16 07:25:30|356.61|354.91|356.66|354.96|356.67|354.97|356.61|354.91|9
1729063540000|2024-10-16 07:25:40|356.69|354.99|356.75|355.05|357|355.3|356.69|354.99|15
1729063550000|2024-10-16 07:25:50|356.74|355.04|356.72|355.02|356.74|355.04|356.7|355|8
1729063560000|2024-10-16 07:26:00|356.71|355.01|356.88|355.18|356.89|355.19|356.71|355.01|14
1729063570000|2024-10-16 07:26:10|356.95|355.25|356.87|355.17|356.95|355.25|356.87|355.17|11
1729063580000|2024-10-16 07:26:20|356.86|355.16|356.87|355.17|356.91|355.21|356.85|355.15|8
1729063590000|2024-10-16 07:26:30|356.89|355.19|356.88|355.18|356.91|355.21|356.87|355.17|17
1729063600000|2024-10-16 07:26:40|356.87|355.17|356.68|354.98|356.88|355.18|356.68|354.98|15
1729063610000|2024-10-16 07:26:50|356.67|354.97|356.71|355.01|356.74|355.04|356.67|354.97|9
1729063620000|2024-10-16 07:27:00|356.72|355.02|356.67|354.97|356.74|355.04|356.66|354.96|16
1729063630000|2024-10-16 07:27:10|356.68|354.98|356.56|354.86|356.68|354.98|356.51|354.81|8
1729063640000|2024-10-16 07:27:20|356.55|354.85|356.04|354.34|356.55|354.85|355.97|354.27|13
1729063650000|2024-10-16 07:27:30|356.06|354.36|355.92|354.22|356.06|354.36|355.92|354.22|22
1729063660000|2024-10-16 07:27:40|355.88|354.18|356.06|354.36|356.06|354.36|355.88|354.18|20
1729063670000|2024-10-16 07:27:50|356.05|354.35|356.05|354.35|356.13|354.43|356.04|354.34|14
1729063680000|2024-10-16 07:28:00|356.02|354.32|355.91|354.21|356.02|354.32|355.91|354.21|11
1729063690000|2024-10-16 07:28:10|355.9|354.2|355.87|354.17|355.93|354.23|355.87|354.17|9
1729063700000|2024-10-16 07:28:20|355.91|354.21|355.63|353.93|355.91|354.21|355.63|353.93|15
1729063710000|2024-10-16 07:28:30|355.64|353.94|355.69|353.99|355.77|354.07|355.56|353.86|20
1729063720000|2024-10-16 07:28:40|355.7|354|355.81|354.11|355.85|354.15|355.7|354|20
1729063730000|2024-10-16 07:28:50|355.82|354.12|355.76|354.06|355.86|354.16|355.76|354.06|9
1729063740000|2024-10-16 07:29:00|355.78|354.08|355.8|354.1|355.85|354.15|355.73|354.03|19
1729063750000|2024-10-16 07:29:10|355.78|354.08|355.68|353.98|355.8|354.1|355.67|353.97|10
1729063760000|2024-10-16 07:29:20|355.67|353.97|355.74|354.04|355.74|354.04|355.66|353.96|11
1729063770000|2024-10-16 07:29:30|355.73|354.03|355.74|354.04|355.84|354.14|355.69|353.99|19
1729063780000|2024-10-16 07:29:40|355.75|354.05|355.81|354.11|355.81|354.11|355.73|354.03|9
1729063790000|2024-10-16 07:29:50|355.8|354.1|355.77|354.07|355.8|354.1|355.74|354.04|15
1729063800000|2024-10-16 07:30:00|355.8|354.1|355.88|354.18|355.97|354.27|355.8|354.1|12
1729063810000|2024-10-16 07:30:10|355.87|354.17|356.08|354.38|356.08|354.38|355.87|354.17|13
1729063820000|2024-10-16 07:30:20|356.03|354.33|356|354.3|356.1|354.4|356|354.3|11
1729063830000|2024-10-16 07:30:30|355.99|354.29|355.93|354.23|355.99|354.29|355.93|354.23|13
1729063840000|2024-10-16 07:30:40|355.91|354.21|355.69|353.99|355.91|354.21|355.66|353.96|15
1729063850000|2024-10-16 07:30:50|355.7|354|355.77|354.07|355.77|354.07|355.7|354|5
1729063860000|2024-10-16 07:31:00|355.78|354.08|355.92|354.22|355.92|354.22|355.71|354.01|9
1729063870000|2024-10-16 07:31:10|355.95|354.25|356.04|354.34|356.11|354.41|355.93|354.23|16
1729063880000|2024-10-16 07:31:20|356.02|354.32|355.94|354.24|356.02|354.32|355.94|354.24|11
1729063890000|2024-10-16 07:31:30|355.89|354.19|355.79|354.09|355.95|354.25|355.79|354.09|23
1729063900000|2024-10-16 07:31:40|355.78|354.08|355.5|353.8|355.78|354.08|355.34|353.64|15
1729063910000|2024-10-16 07:31:50|355.46|353.76|355.5|353.8|355.5|353.8|355.46|353.76|4
1729063920000|2024-10-16 07:32:00|355.63|353.93|355.72|354.02|355.72|354.02|355.63|353.93|8
1729063930000|2024-10-16 07:32:10|355.84|354.14|355.94|354.24|355.94|354.24|355.84|354.14|3
1729063950000|2024-10-16 07:32:30|356.04|354.34|356.38|354.68|356.38|354.68|356.02|354.32|17
1729063960000|2024-10-16 07:32:40|356.33|354.63|356.33|354.63|356.38|354.68|356.32|354.62|16
1729063970000|2024-10-16 07:32:50|356.35|354.65|356.29|354.59|356.37|354.67|356.28|354.58|8
1729063980000|2024-10-16 07:33:00|356.3|354.6|356.14|354.44|356.3|354.6|356.13|354.43|19
1729063990000|2024-10-16 07:33:10|356.15|354.45|356.22|354.52|356.38|354.68|356.15|354.45|17
1729064000000|2024-10-16 07:33:20|356.21|354.51|355.54|353.84|356.21|354.51|355.54|353.84|16
1729064010000|2024-10-16 07:33:30|355.53|353.83|355.65|353.95|355.65|353.95|355.47|353.77|18
1729064020000|2024-10-16 07:33:40|355.66|353.96|355.71|354.01|355.71|354.01|355.64|353.94|15
1729064030000|2024-10-16 07:33:50|355.72|354.02|355.88|354.18|355.9|354.2|355.72|354.02|13
1729064040000|2024-10-16 07:34:00|355.89|354.19|356.09|354.39|356.1|354.4|355.89|354.19|9
1729064050000|2024-10-16 07:34:10|356.1|354.4|356.16|354.46|356.16|354.46|356.08|354.38|8
1729064060000|2024-10-16 07:34:20|356.17|354.47|356.28|354.58|356.32|354.62|356.16|354.46|21
1729064070000|2024-10-16 07:34:30|356.33|354.63|356.23|354.53|356.38|354.68|356.23|354.53|15
1729064080000|2024-10-16 07:34:40|356.22|354.52|356.2|354.5|356.28|354.58|356.2|354.5|18
1729064090000|2024-10-16 07:34:50|356.28|354.58|356.46|354.76|356.46|354.76|356.28|354.58|8
1729064100000|2024-10-16 07:35:00|356.45|354.75|356.17|354.47|356.45|354.75|356.17|354.47|14
1729064110000|2024-10-16 07:35:10|356.21|354.51|356.49|354.79|356.62|354.92|356.2|354.5|16
1729064120000|2024-10-16 07:35:20|356.5|354.8|356.6|354.9|356.64|354.94|356.5|354.8|16
1729064130000|2024-10-16 07:35:30|356.61|354.91|356.7|355|356.71|355.01|356.61|354.91|6
1729064140000|2024-10-16 07:35:40|356.71|355.01|356.69|354.99|356.82|355.12|356.67|354.97|22
1729064150000|2024-10-16 07:35:50|356.72|355.02|356.72|355.02|356.74|355.04|356.66|354.96|10
1729064160000|2024-10-16 07:36:00|356.74|355.04|356.74|355.04|356.74|355.04|356.71|355.01|6
1729064170000|2024-10-16 07:36:10|356.76|355.06|356.77|355.07|356.77|355.07|356.76|355.06|2
1729064180000|2024-10-16 07:36:20|356.91|355.21|357|355.3|357.01|355.31|356.91|355.21|8
1729064190000|2024-10-16 07:36:30|357.01|355.31|356.97|355.27|357.01|355.31|356.97|355.27|5
1729064200000|2024-10-16 07:36:40|356.96|355.26|356.9|355.2|356.96|355.26|356.89|355.19|13
1729064210000|2024-10-16 07:36:50|356.89|355.19|356.64|354.94|356.89|355.19|356.64|354.94|19
1729064220000|2024-10-16 07:37:00|356.66|354.96|356.65|354.95|356.74|355.04|356.65|354.95|18
1729064230000|2024-10-16 07:37:10|356.66|354.96|356.79|355.09|356.79|355.09|356.64|354.94|14
1729064240000|2024-10-16 07:37:20|356.88|355.18|356.88|355.18|356.98|355.28|356.88|355.18|13
1729064250000|2024-10-16 07:37:30|356.85|355.15|356.7|355|356.86|355.16|356.7|355|14
1729064260000|2024-10-16 07:37:40|356.69|354.99|356.57|354.87|356.69|354.99|356.56|354.86|16
1729064270000|2024-10-16 07:37:50|356.54|354.84|356.29|354.59|356.56|354.86|356.29|354.59|17
1729064280000|2024-10-16 07:38:00|356.32|354.62|356.18|354.48|356.32|354.62|356.18|354.48|7
1729064290000|2024-10-16 07:38:10|356.2|354.5|356.27|354.57|356.31|354.61|356.2|354.5|23
1729064300000|2024-10-16 07:38:20|356.28|354.58|356.23|354.53|356.33|354.63|356.23|354.53|10
1729064310000|2024-10-16 07:38:30|356.24|354.54|356.19|354.49|356.3|354.6|356.19|354.49|20
1729064320000|2024-10-16 07:38:40|356.21|354.51|356.19|354.49|356.23|354.53|356.18|354.48|9
1729064330000|2024-10-16 07:38:50|356.18|354.48|356.17|354.47|356.18|354.48|356.17|354.47|6
1729064340000|2024-10-16 07:39:00|356.16|354.46|356.16|354.46|356.16|354.46|356.15|354.45|3
1729064350000|2024-10-16 07:39:10|356.15|354.45|356.16|354.46|356.16|354.46|356.15|354.45|2
1729064360000|2024-10-16 07:39:20|356.15|354.45|356.16|354.46|356.16|354.46|356.15|354.45|2
1729064370000|2024-10-16 07:39:30|356.31|354.61|356.37|354.67|356.38|354.68|356.31|354.61|8
1729064390000|2024-10-16 07:39:50|356.36|354.66|356.37|354.67|356.37|354.67|356.36|354.66|2
1729064400000|2024-10-16 07:40:00|356.36|354.66|356.36|354.66|356.36|354.66|356.36|354.66|1
1729064410000|2024-10-16 07:40:10|356.35|354.65|356.37|354.67|356.37|354.67|356.35|354.65|2
1729064440000|2024-10-16 07:40:40|356.38|354.68|356.6|354.9|356.6|354.9|356.38|354.68|4
1729064450000|2024-10-16 07:40:50|356.54|354.84|356.54|354.84|356.6|354.9|356.54|354.84|9
1729064460000|2024-10-16 07:41:00|356.55|354.85|356.53|354.83|356.55|354.85|356.52|354.82|6
1729064470000|2024-10-16 07:41:10|356.52|354.82|356.48|354.78|356.52|354.82|356.47|354.77|7
1729064480000|2024-10-16 07:41:20|356.5|354.8|356.56|354.86|356.56|354.86|356.5|354.8|4
1729064490000|2024-10-16 07:41:30|356.57|354.87|356.57|354.87|356.6|354.9|356.55|354.85|12
1729064500000|2024-10-16 07:41:40|356.55|354.85|356.5|354.8|356.56|354.86|356.5|354.8|6
1729064510000|2024-10-16 07:41:50|356.49|354.79|356.32|354.62|356.49|354.79|356.26|354.56|16
1729064520000|2024-10-16 07:42:00|356.31|354.61|356.33|354.63|356.34|354.64|356.27|354.57|22
1729064530000|2024-10-16 07:42:10|356.29|354.59|356.13|354.43|356.32|354.62|356.13|354.43|16
1729064540000|2024-10-16 07:42:20|356.12|354.42|355.89|354.19|356.12|354.42|355.89|354.19|14
1729064550000|2024-10-16 07:42:30|355.88|354.18|355.92|354.22|355.92|354.22|355.88|354.18|4
1729064560000|2024-10-16 07:42:40|355.93|354.23|356.13|354.43|356.13|354.43|355.93|354.23|6
1729064570000|2024-10-16 07:42:50|356.12|354.42|356.07|354.37|356.13|354.43|356.07|354.37|13
1729064580000|2024-10-16 07:43:00|356.05|354.35|356.08|354.38|356.08|354.38|356.02|354.32|9
1729064590000|2024-10-16 07:43:10|356.07|354.37|356.03|354.33|356.08|354.38|356.03|354.33|9
1729064600000|2024-10-16 07:43:20|356.01|354.31|355.67|353.97|356.01|354.31|355.67|353.97|15
1729064610000|2024-10-16 07:43:30|355.68|353.98|355.7|354|355.73|354.03|355.68|353.98|9
1729064620000|2024-10-16 07:43:40|355.72|354.02|355.72|354.02|355.73|354.03|355.67|353.97|8
1729064630000|2024-10-16 07:43:50|355.73|354.03|355.73|354.03|355.8|354.1|355.71|354.01|12
1729064640000|2024-10-16 07:44:00|355.72|354.02|355.9|354.2|355.91|354.21|355.72|354.02|12
1729064650000|2024-10-16 07:44:10|355.91|354.21|355.92|354.22|355.92|354.22|355.91|354.21|2
1729064660000|2024-10-16 07:44:20|355.91|354.21|355.91|354.21|355.91|354.21|355.91|354.21|1
1729064670000|2024-10-16 07:44:30|355.89|354.19|355.89|354.19|355.9|354.2|355.89|354.19|3
1729064680000|2024-10-16 07:44:40|355.9|354.2|355.9|354.2|355.91|354.21|355.9|354.2|5
1729064690000|2024-10-16 07:44:50|355.91|354.21|355.91|354.21|355.91|354.21|355.9|354.2|5
1729064700000|2024-10-16 07:45:00|355.9|354.2|355.91|354.21|355.91|354.21|355.9|354.2|6
1729064710000|2024-10-16 07:45:10|355.9|354.2|355.9|354.2|355.9|354.2|355.9|354.2|1
1729064720000|2024-10-16 07:45:20|355.91|354.21|356.04|354.34|356.09|354.39|355.88|354.18|16
1729064730000|2024-10-16 07:45:30|356.03|354.33|356|354.3|356.03|354.33|355.91|354.21|20
1729064740000|2024-10-16 07:45:40|355.99|354.29|356.01|354.31|356.09|354.39|355.99|354.29|23
1729064750000|2024-10-16 07:45:50|356.02|354.32|356.15|354.45|356.15|354.45|356.02|354.32|11
1729064760000|2024-10-16 07:46:00|356.12|354.42|356.25|354.55|356.34|354.64|356.12|354.42|16
1729064770000|2024-10-16 07:46:10|356.27|354.57|356.35|354.65|356.37|354.67|356.27|354.57|17
1729064780000|2024-10-16 07:46:20|356.34|354.64|356.35|354.65|356.36|354.66|356.34|354.64|13
1729064790000|2024-10-16 07:46:30|356.36|354.66|356.37|354.67|356.37|354.67|356.33|354.63|8
1729064800000|2024-10-16 07:46:40|356.39|354.69|356.39|354.69|356.39|354.69|356.39|354.69|1
1729064810000|2024-10-16 07:46:50|356.4|354.7|356.39|354.69|356.4|354.7|356.39|354.69|2
1729064820000|2024-10-16 07:47:00|356.4|354.7|356.39|354.69|356.4|354.7|356.39|354.69|4
1729064830000|2024-10-16 07:47:10|356.38|354.68|356.38|354.68|356.38|354.68|356.38|354.68|1
1729064840000|2024-10-16 07:47:20|356.37|354.67|356.09|354.39|356.37|354.67|356.08|354.38|16
1729064850000|2024-10-16 07:47:30|356.08|354.38|356.17|354.47|356.17|354.47|356.08|354.38|9
1729064860000|2024-10-16 07:47:40|356.16|354.46|356.16|354.46|356.16|354.46|356.16|354.46|1
1729064870000|2024-10-16 07:47:50|356.2|354.5|356.19|354.49|356.2|354.5|356.19|354.49|2
1729064880000|2024-10-16 07:48:00|356.18|354.48|356.11|354.41|356.18|354.48|356.11|354.41|6
1729064890000|2024-10-16 07:48:10|355.96|354.26|355.79|354.09|355.96|354.26|355.79|354.09|20
1729064900000|2024-10-16 07:48:20|355.65|353.95|355.28|353.58|355.65|353.95|355.25|353.55|20
1729064910000|2024-10-16 07:48:30|355.29|353.59|355.34|353.64|355.37|353.67|355.29|353.59|7
1729064920000|2024-10-16 07:48:40|355.25|353.55|355.27|353.57|355.27|353.57|355.16|353.46|7
1729064930000|2024-10-16 07:48:50|355.28|353.58|355.33|353.63|355.33|353.63|355.28|353.58|7
1729064940000|2024-10-16 07:49:00|355.32|353.62|355.34|353.64|355.34|353.64|355.32|353.62|5
1729064950000|2024-10-16 07:49:10|355.35|353.65|355.37|353.67|355.37|353.67|355.35|353.65|3
1729064960000|2024-10-16 07:49:20|355.38|353.68|355.39|353.69|355.39|353.69|355.38|353.68|2
1729064970000|2024-10-16 07:49:30|355.47|353.77|356.01|354.31|356.01|354.31|355.47|353.77|14
1729064980000|2024-10-16 07:49:40|356.07|354.37|356.11|354.41|356.14|354.44|356.07|354.37|12
1729064990000|2024-10-16 07:49:50|356.1|354.4|356.1|354.4|356.13|354.43|356.1|354.4|8
1729065000000|2024-10-16 07:50:00|356.13|354.43|356.04|354.34|356.16|354.46|356.04|354.34|19
1729065010000|2024-10-16 07:50:10|356.03|354.33|355.79|354.09|356.03|354.33|355.79|354.09|12
1729065020000|2024-10-16 07:50:20|355.78|354.08|355.65|353.95|355.82|354.12|355.65|353.95|21
1729065030000|2024-10-16 07:50:30|355.64|353.94|355.61|353.91|355.64|353.94|355.61|353.91|11
1729065040000|2024-10-16 07:50:40|355.6|353.9|355.45|353.75|355.63|353.93|355.44|353.74|15
1729065050000|2024-10-16 07:50:50|355.44|353.74|355.54|353.84|355.54|353.84|355.44|353.74|9
1729065060000|2024-10-16 07:51:00|355.53|353.83|355.66|353.96|355.66|353.96|355.51|353.81|11
1729065070000|2024-10-16 07:51:10|355.71|354.01|355.59|353.89|355.71|354.01|355.58|353.88|21
1729065080000|2024-10-16 07:51:20|355.58|353.88|355.72|354.02|355.72|354.02|355.58|353.88|10
1729065090000|2024-10-16 07:51:30|355.73|354.03|355.73|354.03|355.74|354.04|355.72|354.02|9
1729065100000|2024-10-16 07:51:40|355.74|354.04|355.67|353.97|355.76|354.06|355.67|353.97|10
1729065110000|2024-10-16 07:51:50|355.68|353.98|355.73|354.03|355.75|354.05|355.67|353.97|13
1729065120000|2024-10-16 07:52:00|355.72|354.02|355.77|354.07|355.77|354.07|355.71|354.01|6
1729065130000|2024-10-16 07:52:10|355.78|354.08|355.8|354.1|355.8|354.1|355.78|354.08|3
1729065140000|2024-10-16 07:52:20|355.81|354.11|355.85|354.15|355.92|354.22|355.78|354.08|9
1729065150000|2024-10-16 07:52:30|355.86|354.16|355.92|354.22|355.94|354.24|355.86|354.16|14
1729065160000|2024-10-16 07:52:40|355.91|354.21|355.85|354.15|355.92|354.22|355.84|354.14|9
1729065170000|2024-10-16 07:52:50|355.86|354.16|355.82|354.12|355.87|354.17|355.8|354.1|12
1729065180000|2024-10-16 07:53:00|355.84|354.14|355.92|354.22|355.92|354.22|355.82|354.12|6
1729065190000|2024-10-16 07:53:10|355.94|354.24|355.92|354.22|355.96|354.26|355.87|354.17|19
1729065200000|2024-10-16 07:53:20|355.91|354.21|355.92|354.22|355.95|354.25|355.89|354.19|14
1729065210000|2024-10-16 07:53:30|355.91|354.21|355.88|354.18|355.94|354.24|355.87|354.17|11
1729065220000|2024-10-16 07:53:40|355.87|354.17|355.95|354.25|356|354.3|355.87|354.17|12
1729065230000|2024-10-16 07:53:50|355.96|354.26|356.14|354.44|356.14|354.44|355.95|354.25|7
1729065240000|2024-10-16 07:54:00|356.13|354.43|356.08|354.38|356.13|354.43|356.06|354.36|23
1729065250000|2024-10-16 07:54:10|356.07|354.37|356.05|354.35|356.08|354.38|356.05|354.35|8
1729065260000|2024-10-16 07:54:20|356.06|354.36|356.1|354.4|356.1|354.4|356.04|354.34|14
1729065270000|2024-10-16 07:54:30|356.17|354.47|356.12|354.42|356.18|354.48|356.12|354.42|10
1729065280000|2024-10-16 07:54:40|356.2|354.5|356.19|354.49|356.26|354.56|356.19|354.49|11
1729065290000|2024-10-16 07:54:50|356.15|354.45|356.11|354.41|356.15|354.45|356.1|354.4|10
1729065300000|2024-10-16 07:55:00|356.12|354.42|356.14|354.44|356.17|354.47|356.12|354.42|10
1729065310000|2024-10-16 07:55:10|356.13|354.43|356.1|354.4|356.13|354.43|356.07|354.37|10
1729065320000|2024-10-16 07:55:20|356.09|354.39|356|354.3|356.09|354.39|356|354.3|13
1729065330000|2024-10-16 07:55:30|355.99|354.29|356.01|354.31|356.01|354.31|355.99|354.29|2
1729065340000|2024-10-16 07:55:40|355.99|354.29|356|354.3|356.04|354.34|355.99|354.29|8
1729065350000|2024-10-16 07:55:50|356.04|354.34|356.12|354.42|356.12|354.42|356.03|354.33|5
1729065360000|2024-10-16 07:56:00|356.17|354.47|356.18|354.48|356.23|354.53|356.16|354.46|14
1729065370000|2024-10-16 07:56:10|356.17|354.47|356.07|354.37|356.17|354.47|356.05|354.35|12
1729065380000|2024-10-16 07:56:20|356.11|354.41|356.09|354.39|356.11|354.41|356.09|354.39|3
1729065390000|2024-10-16 07:56:30|356.1|354.4|356.11|354.41|356.11|354.41|356.06|354.36|13
1729065400000|2024-10-16 07:56:40|356.1|354.4|356.15|354.45|356.15|354.45|356.08|354.38|6
1729065410000|2024-10-16 07:56:50|356.12|354.42|356.25|354.55|356.26|354.56|356.12|354.42|11
1729065420000|2024-10-16 07:57:00|356.24|354.54|356.14|354.44|356.24|354.54|356.14|354.44|16
1729065430000|2024-10-16 07:57:10|356.13|354.43|355.98|354.28|356.13|354.43|355.96|354.26|13
1729065440000|2024-10-16 07:57:20|356|354.3|355.95|354.25|356|354.3|355.91|354.21|19
1729065450000|2024-10-16 07:57:30|355.96|354.26|355.99|354.29|356.05|354.35|355.96|354.26|7
1729065460000|2024-10-16 07:57:40|355.98|354.28|356.06|354.36|356.08|354.38|355.96|354.26|19
1729065470000|2024-10-16 07:57:50|356.05|354.35|356.04|354.34|356.05|354.35|356.02|354.32|11
1729065480000|2024-10-16 07:58:00|356.07|354.37|356.05|354.35|356.08|354.38|356.03|354.33|4
1729065490000|2024-10-16 07:58:10|356.06|354.36|356.32|354.62|356.33|354.63|356.06|354.36|20
1729065500000|2024-10-16 07:58:20|356.31|354.61|356.26|354.56|356.31|354.61|356.22|354.52|15
1729065510000|2024-10-16 07:58:30|356.27|354.57|356.21|354.51|356.3|354.6|356.21|354.51|19
1729065520000|2024-10-16 07:58:40|356.19|354.49|356.22|354.52|356.24|354.54|356.19|354.49|6
1729065530000|2024-10-16 07:58:50|356.26|354.56|356.14|354.44|356.26|354.56|356.14|354.44|11
1729065540000|2024-10-16 07:59:00|356.13|354.43|356.2|354.5|356.21|354.51|356.1|354.4|17
1729065550000|2024-10-16 07:59:10|356.21|354.51|356.16|354.46|356.21|354.51|356.16|354.46|9
1729065560000|2024-10-16 07:59:20|356.15|354.45|356.16|354.46|356.16|354.46|356.13|354.43|20
1729065570000|2024-10-16 07:59:30|356.15|354.45|356.18|354.48|356.18|354.48|356.12|354.42|11
1729065580000|2024-10-16 07:59:40|356.19|354.49|356.2|354.5|356.22|354.52|356.19|354.49|6
1729065590000|2024-10-16 07:59:50|356.19|354.49|356.2|354.5|356.23|354.53|356.19|354.49|4
1729065600000|2024-10-16 08:00:00|356.23|354.53|356.17|354.47|356.24|354.54|356.13|354.43|10
1729065610000|2024-10-16 08:00:10|356.16|354.46|355.98|354.28|356.17|354.47|355.98|354.28|23
1729065620000|2024-10-16 08:00:20|355.99|354.29|355.98|354.28|356.03|354.33|355.98|354.28|7
1729065630000|2024-10-16 08:00:30|355.99|354.29|356.01|354.31|356.06|354.36|355.98|354.28|19
1729065640000|2024-10-16 08:00:40|356.04|354.34|356.1|354.4|356.1|354.4|356.04|354.34|5
1729065650000|2024-10-16 08:00:50|356.09|354.39|356.46|354.76|356.46|354.76|356.06|354.36|14
1729065660000|2024-10-16 08:01:00|356.51|354.81|356.46|354.76|356.57|354.87|356.45|354.75|20
1729065670000|2024-10-16 08:01:10|356.48|354.78|356.56|354.86|356.57|354.87|356.45|354.75|10
1729065680000|2024-10-16 08:01:20|356.53|354.83|356.8|355.1|356.81|355.11|356.53|354.83|22
1729065690000|2024-10-16 08:01:30|356.79|355.09|356.71|355.01|356.81|355.11|356.71|355.01|13
1729065700000|2024-10-16 08:01:40|356.74|355.04|356.68|354.98|356.74|355.04|356.68|354.98|9
1729065710000|2024-10-16 08:01:50|356.74|355.04|356.74|355.04|356.81|355.11|356.69|354.99|15
1729065720000|2024-10-16 08:02:00|356.75|355.05|356.82|355.12|356.82|355.12|356.74|355.04|14
1729065730000|2024-10-16 08:02:10|356.88|355.18|356.94|355.24|357.02|355.32|356.88|355.18|11
1729065780000|2024-10-16 08:03:00|356.95|355.25|357.03|355.33|357.03|355.33|356.94|355.24|14
1729065790000|2024-10-16 08:03:10|357.04|355.34|357.3|355.6|357.3|355.6|357.04|355.34|10
1729065800000|2024-10-16 08:03:20|357.29|355.59|357.33|355.63|357.37|355.67|357.29|355.59|18
1729065810000|2024-10-16 08:03:30|357.32|355.62|356.77|355.07|357.32|355.62|356.74|355.04|16
1729065820000|2024-10-16 08:03:40|356.76|355.06|356.63|354.93|356.77|355.07|356.63|354.93|11
1729065830000|2024-10-16 08:03:50|356.59|354.89|356.61|354.91|356.64|354.94|356.58|354.88|12
1729065840000|2024-10-16 08:04:00|356.58|354.88|356.31|354.61|356.58|354.88|356.31|354.61|10
1729065850000|2024-10-16 08:04:10|356.3|354.6|356.14|354.44|356.3|354.6|356.06|354.36|22
1729065860000|2024-10-16 08:04:20|356.16|354.46|356.33|354.63|356.33|354.63|356.15|354.45|16
1729065870000|2024-10-16 08:04:30|356.32|354.62|356.35|354.65|356.36|354.66|356.31|354.61|12
1729065880000|2024-10-16 08:04:40|356.41|354.71|356.61|354.91|356.61|354.91|356.41|354.71|11
1729065890000|2024-10-16 08:04:50|356.6|354.9|356.48|354.78|356.6|354.9|356.48|354.78|8
1729065900000|2024-10-16 08:05:00|356.46|354.76|356.57|354.87|356.62|354.92|356.44|354.74|16
1729065910000|2024-10-16 08:05:10|356.55|354.85|356.28|354.58|356.57|354.87|356.28|354.58|14
1729065920000|2024-10-16 08:05:20|356.3|354.6|356.34|354.64|356.35|354.65|356.16|354.46|22
1729065930000|2024-10-16 08:05:30|356.33|354.63|356.27|354.57|356.35|354.65|356.2|354.5|18
1729065940000|2024-10-16 08:05:40|356.28|354.58|356.16|354.46|356.29|354.59|356.16|354.46|14
1729065950000|2024-10-16 08:05:50|356.15|354.45|356.14|354.44|356.15|354.45|356.1|354.4|15
1729065960000|2024-10-16 08:06:00|356.16|354.46|356|354.3|356.16|354.46|355.98|354.28|15
1729065970000|2024-10-16 08:06:10|355.99|354.29|355.96|354.26|356.01|354.31|355.96|354.26|11
1729065980000|2024-10-16 08:06:20|355.98|354.28|355.93|354.23|355.98|354.28|355.9|354.2|10
1729065990000|2024-10-16 08:06:30|355.94|354.24|355.93|354.23|355.96|354.26|355.89|354.19|20
1729066000000|2024-10-16 08:06:40|355.94|354.24|356.05|354.35|356.05|354.35|355.93|354.23|12
1729066010000|2024-10-16 08:06:50|356.08|354.38|356.13|354.43|356.22|354.52|356.08|354.38|7
1729066020000|2024-10-16 08:07:00|356.14|354.44|356.03|354.33|356.14|354.44|356.03|354.33|17
1729066030000|2024-10-16 08:07:10|356.01|354.31|355.99|354.29|356.01|354.31|355.98|354.28|7
1729066040000|2024-10-16 08:07:20|356.01|354.31|356.11|354.41|356.11|354.41|356.01|354.31|4
1729066050000|2024-10-16 08:07:30|356.1|354.4|356.36|354.66|356.37|354.67|356.1|354.4|15
1729066060000|2024-10-16 08:07:40|356.34|354.64|356.21|354.51|356.37|354.67|356.19|354.49|20
1729066070000|2024-10-16 08:07:50|356.22|354.52|356.23|354.53|356.32|354.62|356.22|354.52|19
1729066080000|2024-10-16 08:08:00|356.22|354.52|356.33|354.63|356.33|354.63|356.22|354.52|10
1729066100000|2024-10-16 08:08:20|356.34|354.64|356.38|354.68|356.38|354.68|356.34|354.64|5
1729066110000|2024-10-16 08:08:30|356.37|354.67|356.38|354.68|356.38|354.68|356.37|354.67|2
1729066120000|2024-10-16 08:08:40|356.37|354.67|356.34|354.64|356.37|354.67|356.34|354.64|4
1729066130000|2024-10-16 08:08:50|356.36|354.66|356.29|354.59|356.36|354.66|356.27|354.57|9
1729066140000|2024-10-16 08:09:00|356.31|354.61|356.33|354.63|356.33|354.63|356.3|354.6|8
1729066150000|2024-10-16 08:09:10|356.34|354.64|356.53|354.83|356.55|354.85|356.34|354.64|7
1729066160000|2024-10-16 08:09:20|356.52|354.82|356.61|354.91|356.62|354.92|356.52|354.82|14
1729066170000|2024-10-16 08:09:30|356.63|354.93|356.59|354.89|356.64|354.94|356.58|354.88|15
1729066180000|2024-10-16 08:09:40|356.6|354.9|356.66|354.96|356.66|354.96|356.6|354.9|6
1729066190000|2024-10-16 08:09:50|356.67|354.97|356.88|355.18|356.88|355.18|356.67|354.97|7
1729066200000|2024-10-16 08:10:00|356.9|355.2|356.99|355.29|356.99|355.29|356.9|355.2|8
1729066210000|2024-10-16 08:10:10|356.98|355.28|357.01|355.31|357.05|355.35|356.88|355.18|16
1729066220000|2024-10-16 08:10:20|357.05|355.35|357.21|355.51|357.22|355.52|357.01|355.31|14
1729066230000|2024-10-16 08:10:30|357.22|355.52|357.3|355.6|357.32|355.62|357.21|355.51|18
1729066240000|2024-10-16 08:10:40|357.32|355.62|357.26|355.56|357.32|355.62|357.26|355.56|15
1729066250000|2024-10-16 08:10:50|357.21|355.51|357.14|355.44|357.21|355.51|357.13|355.43|12
1729066260000|2024-10-16 08:11:00|357.13|355.43|357.06|355.36|357.13|355.43|357.05|355.35|10
1729066270000|2024-10-16 08:11:10|357.05|355.35|356.81|355.11|357.06|355.36|356.81|355.11|11
1729066280000|2024-10-16 08:11:20|356.85|355.15|356.98|355.28|356.98|355.28|356.85|355.15|17
1729066290000|2024-10-16 08:11:30|356.99|355.29|356.96|355.26|357.03|355.33|356.95|355.25|13
1729066300000|2024-10-16 08:11:40|356.98|355.28|356.99|355.29|357.04|355.34|356.98|355.28|12
1729066310000|2024-10-16 08:11:50|357|355.3|357.07|355.37|357.08|355.38|357|355.3|14
1729066320000|2024-10-16 08:12:00|357.05|355.35|357.37|355.67|357.39|355.69|357.05|355.35|19
1729066330000|2024-10-16 08:12:10|357.38|355.68|357.48|355.78|357.49|355.79|357.38|355.68|15
1729066340000|2024-10-16 08:12:20|357.46|355.76|357.45|355.75|357.53|355.83|357.45|355.75|14
1729066350000|2024-10-16 08:12:30|357.43|355.73|357.36|355.66|357.43|355.73|357.36|355.66|9
1729066360000|2024-10-16 08:12:40|357.35|355.65|357.33|355.63|357.35|355.65|357.29|355.59|15
1729066370000|2024-10-16 08:12:50|357.31|355.61|357.16|355.46|357.31|355.61|357.12|355.42|11
1729066380000|2024-10-16 08:13:00|357.15|355.45|357.1|355.4|357.15|355.45|357.08|355.38|14
1729066390000|2024-10-16 08:13:10|357.09|355.39|357.03|355.33|357.13|355.43|357.01|355.31|15
1729066400000|2024-10-16 08:13:20|357.02|355.32|357.06|355.36|357.06|355.36|357.02|355.32|8
1729066410000|2024-10-16 08:13:30|357.11|355.41|356.96|355.26|357.11|355.41|356.96|355.26|14
1729066420000|2024-10-16 08:13:40|356.95|355.25|356.79|355.09|356.95|355.25|356.67|354.97|14
1729066430000|2024-10-16 08:13:50|356.76|355.06|356.84|355.14|356.86|355.16|356.76|355.06|15
1729066440000|2024-10-16 08:14:00|356.9|355.2|356.93|355.23|356.95|355.25|356.88|355.18|14
1729066450000|2024-10-16 08:14:10|356.95|355.25|356.88|355.18|356.98|355.28|356.88|355.18|13
1729066460000|2024-10-16 08:14:20|356.87|355.17|356.97|355.27|356.97|355.27|356.87|355.17|13
1729066470000|2024-10-16 08:14:30|356.98|355.28|356.9|355.2|356.98|355.28|356.89|355.19|8
1729066480000|2024-10-16 08:14:40|356.91|355.21|356.9|355.2|356.94|355.24|356.9|355.2|9
1729066490000|2024-10-16 08:14:50|356.88|355.18|356.84|355.14|356.88|355.18|356.84|355.14|3
1729066500000|2024-10-16 08:15:00|356.66|354.96|356.41|354.71|356.66|354.96|356.41|354.71|5
1729066510000|2024-10-16 08:15:10|356.44|354.74|356.29|354.59|356.51|354.81|356.28|354.58|20
1729066520000|2024-10-16 08:15:20|356.28|354.58|356.38|354.68|356.38|354.68|356.2|354.5|20
1729066530000|2024-10-16 08:15:30|356.42|354.72|356.26|354.56|356.42|354.72|356.25|354.55|9
1729066540000|2024-10-16 08:15:40|356.3|354.6|356.43|354.73|356.53|354.83|356.3|354.6|16
1729066550000|2024-10-16 08:15:50|356.42|354.72|356.42|354.72|356.46|354.76|356.39|354.69|15
1729066560000|2024-10-16 08:16:00|356.4|354.7|356.28|354.58|356.41|354.71|356.28|354.58|19
1729066570000|2024-10-16 08:16:10|356.25|354.55|356.31|354.61|356.36|354.66|356.24|354.54|9
1729066580000|2024-10-16 08:16:20|356.33|354.63|356.26|354.56|356.37|354.67|356.25|354.55|18
1729066590000|2024-10-16 08:16:30|356.25|354.55|356.16|354.46|356.29|354.59|356.16|354.46|16
1729066600000|2024-10-16 08:16:40|356.15|354.45|356.11|354.41|356.15|354.45|356.05|354.35|7
1729066610000|2024-10-16 08:16:50|356.18|354.48|356.14|354.44|356.22|354.52|356.12|354.42|19
1729066620000|2024-10-16 08:17:00|356.16|354.46|356.11|354.41|356.16|354.46|356.11|354.41|8
1729066630000|2024-10-16 08:17:10|356.09|354.39|355.89|354.19|356.09|354.39|355.89|354.19|17
1729066640000|2024-10-16 08:17:20|355.87|354.17|355.84|354.14|355.89|354.19|355.81|354.11|13
1729066650000|2024-10-16 08:17:30|355.88|354.18|356|354.3|356|354.3|355.82|354.12|8
1729066660000|2024-10-16 08:17:40|356.06|354.36|356.13|354.43|356.19|354.49|356.06|354.36|19
1729066670000|2024-10-16 08:17:50|356.19|354.49|356.17|354.47|356.19|354.49|356.12|354.42|15
1729066680000|2024-10-16 08:18:00|356.18|354.48|356.23|354.53|356.27|354.57|356.17|354.47|12
1729066690000|2024-10-16 08:18:10|356.24|354.54|356.33|354.63|356.36|354.66|356.24|354.54|12
1729066700000|2024-10-16 08:18:20|356.32|354.62|356.25|354.55|356.32|354.62|356.2|354.5|18
1729066710000|2024-10-16 08:18:30|356.45|354.75|356.78|355.08|356.83|355.13|356.45|354.75|20
1729066720000|2024-10-16 08:18:40|356.77|355.07|356.73|355.03|356.8|355.1|356.71|355.01|19
1729066730000|2024-10-16 08:18:50|356.75|355.05|356.69|354.99|356.78|355.08|356.69|354.99|20
1729066740000|2024-10-16 08:19:00|356.7|355|356.86|355.16|356.86|355.16|356.7|355|13
1729066750000|2024-10-16 08:19:10|356.87|355.17|356.89|355.19|356.93|355.23|356.86|355.16|17
1729066760000|2024-10-16 08:19:20|356.87|355.17|356.81|355.11|356.87|355.17|356.74|355.04|12
1729066770000|2024-10-16 08:19:30|356.82|355.12|356.78|355.08|356.82|355.12|356.77|355.07|10
1729066780000|2024-10-16 08:19:40|356.77|355.07|356.8|355.1|356.84|355.14|356.77|355.07|13
1729066790000|2024-10-16 08:19:50|356.77|355.07|356.8|355.1|356.8|355.1|356.76|355.06|6
1729066800000|2024-10-16 08:20:00|356.89|355.19|356.83|355.13|356.9|355.2|356.83|355.13|19
1729066810000|2024-10-16 08:20:10|356.85|355.15|356.84|355.14|356.85|355.15|356.79|355.09|11
1729066820000|2024-10-16 08:20:20|356.83|355.13|356.81|355.11|356.83|355.13|356.79|355.09|6
1729066830000|2024-10-16 08:20:30|356.82|355.12|356.85|355.15|356.93|355.23|356.82|355.12|13
1729066840000|2024-10-16 08:20:40|356.86|355.16|356.83|355.13|356.89|355.19|356.83|355.13|7
1729066850000|2024-10-16 08:20:50|356.82|355.12|356.81|355.11|356.82|355.12|356.76|355.06|11
1729066860000|2024-10-16 08:21:00|356.82|355.12|356.83|355.13|356.85|355.15|356.8|355.1|12
1729066870000|2024-10-16 08:21:10|356.81|355.11|356.81|355.11|356.83|355.13|356.78|355.08|9
1729066880000|2024-10-16 08:21:20|356.82|355.12|356.81|355.11|356.82|355.12|356.81|355.11|2
1729066890000|2024-10-16 08:21:30|356.82|355.12|356.87|355.17|356.87|355.17|356.82|355.12|7
1729066900000|2024-10-16 08:21:40|356.9|355.2|356.8|355.1|356.9|355.2|356.8|355.1|11
1729066910000|2024-10-16 08:21:50|356.81|355.11|356.88|355.18|356.88|355.18|356.81|355.11|4
1729066920000|2024-10-16 08:22:00|356.9|355.2|356.94|355.24|357.01|355.31|356.9|355.2|18
1729066930000|2024-10-16 08:22:10|356.95|355.25|357.02|355.32|357.06|355.36|356.95|355.25|13
1729066940000|2024-10-16 08:22:20|357.01|355.31|356.76|355.06|357.01|355.31|356.76|355.06|14
1729066950000|2024-10-16 08:22:30|356.65|354.95|356.57|354.87|356.65|354.95|356.54|354.84|9
1729066960000|2024-10-16 08:22:40|356.55|354.85|356.46|354.76|356.57|354.87|356.46|354.76|11
1729066970000|2024-10-16 08:22:50|356.53|354.83|356.56|354.86|356.56|354.86|356.53|354.83|8
1729066980000|2024-10-16 08:23:00|356.59|354.89|356.62|354.92|356.62|354.92|356.56|354.86|15
1729066990000|2024-10-16 08:23:10|356.63|354.93|356.65|354.95|356.75|355.05|356.61|354.91|19
1729067000000|2024-10-16 08:23:20|356.64|354.94|356.74|355.04|356.75|355.05|356.63|354.93|12
1729067010000|2024-10-16 08:23:30|356.75|355.05|356.75|355.05|356.75|355.05|356.66|354.96|17
1729067020000|2024-10-16 08:23:40|356.78|355.08|356.9|355.2|356.99|355.29|356.78|355.08|18
1729067030000|2024-10-16 08:23:50|356.91|355.21|356.93|355.23|356.93|355.23|356.91|355.21|5
1729067040000|2024-10-16 08:24:00|356.94|355.24|357.36|355.66|357.41|355.71|356.94|355.24|27
1729067050000|2024-10-16 08:24:10|357.34|355.64|357.28|355.58|357.35|355.65|357.25|355.55|16
1729067060000|2024-10-16 08:24:20|357.27|355.57|357.22|355.52|357.28|355.58|357.18|355.48|17
1729067070000|2024-10-16 08:24:30|357.2|355.5|357.33|355.63|357.35|355.65|357.2|355.5|16
1729067080000|2024-10-16 08:24:40|357.32|355.62|357.29|355.59|357.33|355.63|357.26|355.56|15
1729067090000|2024-10-16 08:24:50|357.3|355.6|357.36|355.66|357.36|355.66|357.28|355.58|16
1729067100000|2024-10-16 08:25:00|357.37|355.67|357.33|355.63|357.39|355.69|357.33|355.63|9
1729067110000|2024-10-16 08:25:10|357.35|355.65|357.41|355.71|357.44|355.74|357.32|355.62|11
1729067120000|2024-10-16 08:25:20|357.39|355.69|357.42|355.72|357.42|355.72|357.39|355.69|3
1729067130000|2024-10-16 08:25:30|357.52|355.82|358.05|356.35|358.07|356.37|357.46|355.76|17
1729067140000|2024-10-16 08:25:40|358.04|356.34|357.84|356.14|358.04|356.34|357.83|356.13|20
1729067150000|2024-10-16 08:25:50|357.83|356.13|357.76|356.06|357.84|356.14|357.76|356.06|11
1729067160000|2024-10-16 08:26:00|357.75|356.05|357.76|356.06|357.81|356.11|357.7|356|16
1729067170000|2024-10-16 08:26:10|357.75|356.05|357.76|356.06|357.76|356.06|357.75|356.05|2
1729067180000|2024-10-16 08:26:20|357.71|356.01|357.69|355.99|357.71|356.01|357.62|355.92|14
1729067190000|2024-10-16 08:26:30|357.7|356|357.59|355.89|357.7|356|357.59|355.89|14
1729067200000|2024-10-16 08:26:40|357.54|355.84|357.58|355.88|357.6|355.9|357.54|355.84|16
1729067210000|2024-10-16 08:26:50|357.56|355.86|357.65|355.95|357.65|355.95|357.52|355.82|10
1729067220000|2024-10-16 08:27:00|357.63|355.93|357.59|355.89|357.66|355.96|357.59|355.89|7
1729067230000|2024-10-16 08:27:10|357.61|355.91|357.59|355.89|357.61|355.91|357.59|355.89|6
1729067240000|2024-10-16 08:27:20|357.6|355.9|357.8|356.1|357.81|356.11|357.6|355.9|9
1729067250000|2024-10-16 08:27:30|357.81|356.11|357.7|356|357.9|356.2|357.7|356|16
1729067260000|2024-10-16 08:27:40|357.69|355.99|357.5|355.8|357.69|355.99|357.42|355.72|14
1729067270000|2024-10-16 08:27:50|357.52|355.82|357.52|355.82|357.57|355.87|357.52|355.82|13
1729067280000|2024-10-16 08:28:00|357.51|355.81|357.67|355.97|357.68|355.98|357.51|355.81|18
1729067290000|2024-10-16 08:28:10|357.66|355.96|357.72|356.02|357.73|356.03|357.66|355.96|12
1729067300000|2024-10-16 08:28:20|357.71|356.01|357.99|356.29|358.04|356.34|357.71|356.01|12
1729067310000|2024-10-16 08:28:30|357.98|356.28|357.96|356.26|358|356.3|357.93|356.23|9
1729067320000|2024-10-16 08:28:40|357.94|356.24|357.93|356.23|357.94|356.24|357.92|356.22|11
1729067330000|2024-10-16 08:28:50|357.94|356.24|357.95|356.25|357.97|356.27|357.92|356.22|14
1729067340000|2024-10-16 08:29:00|357.94|356.24|357.95|356.25|358.03|356.33|357.93|356.23|11
1729067350000|2024-10-16 08:29:10|357.94|356.24|357.96|356.26|358.03|356.33|357.94|356.24|15
1729067360000|2024-10-16 08:29:20|357.98|356.28|357.97|356.27|358|356.3|357.97|356.27|12
1729067370000|2024-10-16 08:29:30|357.96|356.26|357.95|356.25|357.98|356.28|357.94|356.24|10
1729067380000|2024-10-16 08:29:40|357.93|356.23|357.97|356.27|357.98|356.28|357.92|356.22|7
1729067390000|2024-10-16 08:29:50|357.98|356.28|357.98|356.28|357.98|356.28|357.96|356.26|5
1729067400000|2024-10-16 08:30:00|358.05|356.35|357.95|356.25|358.05|356.35|357.95|356.25|15
1729067410000|2024-10-16 08:30:10|357.96|356.26|358.06|356.36|358.08|356.38|357.94|356.24|17
1729067420000|2024-10-16 08:30:20|358.07|356.37|357.99|356.29|358.07|356.37|357.97|356.27|16
1729067430000|2024-10-16 08:30:30|357.97|356.27|357.94|356.24|358.06|356.36|357.94|356.24|21
1729067440000|2024-10-16 08:30:40|357.99|356.29|358|356.3|358.08|356.38|357.97|356.27|17
1729067450000|2024-10-16 08:30:50|358.01|356.31|358.1|356.4|358.12|356.42|358|356.3|12
1729067460000|2024-10-16 08:31:00|358.06|356.36|358|356.3|358.12|356.42|357.95|356.25|21
1729067470000|2024-10-16 08:31:10|358.04|356.34|358.08|356.38|358.09|356.39|357.99|356.29|21
1729067480000|2024-10-16 08:31:20|358.07|356.37|358.23|356.53|358.26|356.56|358.06|356.36|21
1729067490000|2024-10-16 08:31:30|358.22|356.52|358.37|356.67|358.5|356.8|358.22|356.52|25
1729067500000|2024-10-16 08:31:40|358.38|356.68|358.57|356.87|358.58|356.88|358.35|356.65|20
1729067510000|2024-10-16 08:31:50|358.58|356.88|358.47|356.77|358.6|356.9|358.47|356.77|27
1729067520000|2024-10-16 08:32:00|358.46|356.76|358.31|356.61|358.46|356.76|358.31|356.61|19
1729067530000|2024-10-16 08:32:10|358.3|356.6|358.12|356.42|358.32|356.62|358.12|356.42|16
1729067540000|2024-10-16 08:32:20|358.13|356.43|358.29|356.59|358.29|356.59|358.13|356.43|18
1729067550000|2024-10-16 08:32:30|358.32|356.62|358.35|356.65|358.4|356.7|358.32|356.62|13
1729067560000|2024-10-16 08:32:40|358.33|356.63|358.56|356.86|358.58|356.88|358.33|356.63|14
1729067570000|2024-10-16 08:32:50|358.55|356.85|358.38|356.68|358.55|356.85|358.38|356.68|13
1729067580000|2024-10-16 08:33:00|358.37|356.67|358.36|356.66|358.37|356.67|358.26|356.56|16
1729067590000|2024-10-16 08:33:10|358.35|356.65|358.38|356.68|358.39|356.69|358.34|356.64|18
1729067600000|2024-10-16 08:33:20|358.37|356.67|358.36|356.66|358.37|356.67|358.34|356.64|13
1729067610000|2024-10-16 08:33:30|358.35|356.65|358.39|356.69|358.39|356.69|358.26|356.56|15
1729067620000|2024-10-16 08:33:40|358.37|356.67|358.11|356.41|358.37|356.67|358.09|356.39|12
1729067630000|2024-10-16 08:33:50|358.1|356.4|358.06|356.36|358.14|356.44|358.01|356.31|22
1729067640000|2024-10-16 08:34:00|358.08|356.38|358.03|356.33|358.13|356.43|358.03|356.33|9
1729067650000|2024-10-16 08:34:10|358.04|356.34|357.89|356.19|358.07|356.37|357.79|356.09|25
1729067660000|2024-10-16 08:34:20|357.91|356.21|357.93|356.23|357.94|356.24|357.9|356.2|8
1729067670000|2024-10-16 08:34:30|357.92|356.22|357.88|356.18|357.92|356.22|357.85|356.15|9
1729067680000|2024-10-16 08:34:40|357.87|356.17|357.56|355.86|357.95|356.25|357.56|355.86|14
1729067690000|2024-10-16 08:34:50|357.54|355.84|357.45|355.75|357.54|355.84|357.45|355.75|18
1729067700000|2024-10-16 08:35:00|357.44|355.74|357.46|355.76|357.56|355.86|357.44|355.74|21
1729067710000|2024-10-16 08:35:10|357.45|355.75|357.35|355.65|357.53|355.83|357.35|355.65|21
1729067720000|2024-10-16 08:35:20|357.38|355.68|357.03|355.33|357.38|355.68|357.03|355.33|22
1729067730000|2024-10-16 08:35:30|357|355.3|357.55|355.85|357.61|355.91|356.98|355.28|24
1729067740000|2024-10-16 08:35:40|357.52|355.82|357.31|355.61|357.52|355.82|357.25|355.55|21
1729067750000|2024-10-16 08:35:50|357.3|355.6|357.13|355.43|357.3|355.6|357.12|355.42|20
1729067760000|2024-10-16 08:36:00|357.12|355.42|356.81|355.11|357.12|355.42|356.79|355.09|12
1729067770000|2024-10-16 08:36:10|356.82|355.12|357.16|355.46|357.19|355.49|356.82|355.12|19
1729067780000|2024-10-16 08:36:20|357.1|355.4|357.16|355.46|357.18|355.48|357.07|355.37|20
1729067790000|2024-10-16 08:36:30|357.15|355.45|357.18|355.48|357.19|355.49|357.15|355.45|16
1729067800000|2024-10-16 08:36:40|357.19|355.49|357.28|355.58|357.33|355.63|357.19|355.49|13
1729067810000|2024-10-16 08:36:50|357.27|355.57|357.26|355.56|357.28|355.58|357.22|355.52|14
1729067820000|2024-10-16 08:37:00|357.22|355.52|357.25|355.55|357.25|355.55|357.22|355.52|10
1729067830000|2024-10-16 08:37:10|357.24|355.54|357.19|355.49|357.24|355.54|357.19|355.49|4
1729067840000|2024-10-16 08:37:20|356.84|355.14|356.78|355.08|356.89|355.19|356.61|354.91|26
1729067850000|2024-10-16 08:37:30|356.75|355.05|356.75|355.05|356.84|355.14|356.69|354.99|24
1729067860000|2024-10-16 08:37:40|356.76|355.06|356.75|355.05|356.8|355.1|356.71|355.01|13
1729067870000|2024-10-16 08:37:50|356.77|355.07|356.75|355.05|356.8|355.1|356.75|355.05|15
1729067880000|2024-10-16 08:38:00|356.74|355.04|356.94|355.24|356.94|355.24|356.65|354.95|14
1729067890000|2024-10-16 08:38:10|356.95|355.25|356.88|355.18|356.95|355.25|356.86|355.16|6
1729067900000|2024-10-16 08:38:20|356.86|355.16|356.95|355.25|356.95|355.25|356.86|355.16|12
1729067910000|2024-10-16 08:38:30|356.94|355.24|356.85|355.15|356.94|355.24|356.84|355.14|12
1729067920000|2024-10-16 08:38:40|356.89|355.19|356.96|355.26|356.98|355.28|356.89|355.19|10
1729067930000|2024-10-16 08:38:50|356.95|355.25|356.86|355.16|356.96|355.26|356.86|355.16|15
1729067940000|2024-10-16 08:39:00|356.85|355.15|356.84|355.14|356.9|355.2|356.82|355.12|17
1729067950000|2024-10-16 08:39:10|356.87|355.17|356.78|355.08|356.87|355.17|356.78|355.08|11
1729067960000|2024-10-16 08:39:20|356.77|355.07|356.75|355.05|356.77|355.07|356.71|355.01|17
1729067970000|2024-10-16 08:39:30|356.76|355.06|356.99|355.29|356.99|355.29|356.76|355.06|8
1729067980000|2024-10-16 08:39:40|357|355.3|357.11|355.41|357.15|355.45|357|355.3|6
1729067990000|2024-10-16 08:39:50|357.13|355.43|357.22|355.52|357.22|355.52|357.13|355.43|7
1729068000000|2024-10-16 08:40:00|357.21|355.51|357.12|355.42|357.22|355.52|357.07|355.37|13
1729068010000|2024-10-16 08:40:10|357.11|355.41|357.25|355.55|357.25|355.55|357.11|355.41|12
1729068020000|2024-10-16 08:40:20|357.26|355.56|357.35|355.65|357.39|355.69|357.25|355.55|16
1729068030000|2024-10-16 08:40:30|357.33|355.63|357.22|355.52|357.35|355.65|357.21|355.51|20
1729068040000|2024-10-16 08:40:40|357.25|355.55|357.4|355.7|357.45|355.75|357.25|355.55|8
1729068050000|2024-10-16 08:40:50|357.38|355.68|357.38|355.68|357.43|355.73|357.36|355.66|12
1729068060000|2024-10-16 08:41:00|357.4|355.7|357.47|355.77|357.47|355.77|357.4|355.7|7
1729068070000|2024-10-16 08:41:10|357.45|355.75|357.51|355.81|357.51|355.81|357.44|355.74|10
1729068080000|2024-10-16 08:41:20|357.52|355.82|357.68|355.98|357.68|355.98|357.52|355.82|11
1729068090000|2024-10-16 08:41:30|357.7|356|357.71|356.01|357.71|356.01|357.67|355.97|14
1729068100000|2024-10-16 08:41:40|357.7|356|357.7|356|357.71|356.01|357.7|356|3
1729068110000|2024-10-16 08:41:50|357.71|356.01|357.87|356.17|357.87|356.17|357.71|356.01|7
1729068120000|2024-10-16 08:42:00|357.85|356.15|357.78|356.08|357.85|356.15|357.76|356.06|6
1729068130000|2024-10-16 08:42:10|357.85|356.15|357.66|355.96|357.86|356.16|357.66|355.96|19
1729068140000|2024-10-16 08:42:20|357.67|355.97|357.36|355.66|357.68|355.98|357.35|355.65|14
1729068150000|2024-10-16 08:42:30|357.32|355.62|357.37|355.67|357.39|355.69|357.29|355.59|17
1729068160000|2024-10-16 08:42:40|357.36|355.66|357.19|355.49|357.36|355.66|357.19|355.49|9
1729068170000|2024-10-16 08:42:50|357.25|355.55|357.1|355.4|357.25|355.55|357.07|355.37|21
1729068180000|2024-10-16 08:43:00|357.09|355.39|357.02|355.32|357.09|355.39|357|355.3|18
1729068190000|2024-10-16 08:43:10|357.01|355.31|357|355.3|357.03|355.33|356.99|355.29|12
1729068200000|2024-10-16 08:43:20|356.99|355.29|357.05|355.35|357.05|355.35|356.99|355.29|8
1729068210000|2024-10-16 08:43:30|357.14|355.44|357.15|355.45|357.23|355.53|357.14|355.44|15
1729068220000|2024-10-16 08:43:40|357.14|355.44|357.02|355.32|357.14|355.44|357|355.3|15
1729068230000|2024-10-16 08:43:50|357.06|355.36|357.04|355.34|357.06|355.36|357.04|355.34|2
1729068240000|2024-10-16 08:44:00|357.03|355.33|357.06|355.36|357.06|355.36|356.93|355.23|12
1729068260000|2024-10-16 08:44:20|357.11|355.41|357.25|355.55|357.25|355.55|357.11|355.41|6
1729068270000|2024-10-16 08:44:30|357.23|355.53|356.97|355.27|357.24|355.54|356.94|355.24|20
1729068280000|2024-10-16 08:44:40|357|355.3|356.93|355.23|357.02|355.32|356.89|355.19|15
1729068290000|2024-10-16 08:44:50|357.07|355.37|357.03|355.33|357.22|355.52|357.02|355.32|17
1729068300000|2024-10-16 08:45:00|357.02|355.32|357.07|355.37|357.09|355.39|356.93|355.23|17
1729068310000|2024-10-16 08:45:10|357.02|355.32|356.98|355.28|357.02|355.32|356.96|355.26|7
1729068320000|2024-10-16 08:45:20|356.89|355.19|356.9|355.2|356.94|355.24|356.88|355.18|15
1729068330000|2024-10-16 08:45:30|356.94|355.24|356.88|355.18|356.96|355.26|356.88|355.18|11
1729068340000|2024-10-16 08:45:40|356.93|355.23|356.73|355.03|356.93|355.23|356.67|354.97|12
1729068350000|2024-10-16 08:45:50|356.75|355.05|356.84|355.14|356.84|355.14|356.74|355.04|10
1729068360000|2024-10-16 08:46:00|356.95|355.25|356.81|355.11|356.95|355.25|356.81|355.11|18
1729068370000|2024-10-16 08:46:10|356.82|355.12|356.91|355.21|356.91|355.21|356.81|355.11|7
1729068380000|2024-10-16 08:46:20|356.93|355.23|356.97|355.27|356.99|355.29|356.93|355.23|13
1729068390000|2024-10-16 08:46:30|356.96|355.26|356.88|355.18|357.02|355.32|356.88|355.18|13
1729068400000|2024-10-16 08:46:40|356.9|355.2|357.01|355.31|357.02|355.32|356.88|355.18|12
1729068410000|2024-10-16 08:46:50|357|355.3|356.94|355.24|357.03|355.33|356.94|355.24|11
1729068420000|2024-10-16 08:47:00|356.93|355.23|356.85|355.15|356.94|355.24|356.83|355.13|17
1729068430000|2024-10-16 08:47:10|356.91|355.21|357.03|355.33|357.04|355.34|356.91|355.21|15
1729068440000|2024-10-16 08:47:20|357.02|355.32|357.04|355.34|357.04|355.34|357.02|355.32|8
1729068450000|2024-10-16 08:47:30|357.03|355.33|357.04|355.34|357.04|355.34|356.98|355.28|10
1729068460000|2024-10-16 08:47:40|357.06|355.36|357.06|355.36|357.06|355.36|357.06|355.36|1
1729068470000|2024-10-16 08:47:50|357.21|355.51|357.28|355.58|357.28|355.58|357.21|355.51|7
1729068480000|2024-10-16 08:48:00|357.26|355.56|357.18|355.48|357.27|355.57|357.18|355.48|6
1729068490000|2024-10-16 08:48:10|357.21|355.51|356.98|355.28|357.21|355.51|356.97|355.27|21
1729068500000|2024-10-16 08:48:20|356.97|355.27|357|355.3|357.01|355.31|356.96|355.26|10
1729068510000|2024-10-16 08:48:30|357.02|355.32|357|355.3|357.04|355.34|357|355.3|8
1729068520000|2024-10-16 08:48:40|356.99|355.29|356.96|355.26|356.99|355.29|356.9|355.2|16
1729068530000|2024-10-16 08:48:50|356.99|355.29|357.31|355.61|357.31|355.61|356.99|355.29|20
1729068540000|2024-10-16 08:49:00|357.29|355.59|357.37|355.67|357.39|355.69|357.29|355.59|17
1729068550000|2024-10-16 08:49:10|357.35|355.65|357.19|355.49|357.35|355.65|357.18|355.48|12
1729068560000|2024-10-16 08:49:20|357.26|355.56|357.33|355.63|357.34|355.64|357.26|355.56|9
1729068570000|2024-10-16 08:49:30|357.34|355.64|357.33|355.63|357.36|355.66|357.27|355.57|7
1729068580000|2024-10-16 08:49:40|357.34|355.64|357.1|355.4|357.34|355.64|357.1|355.4|15
1729068590000|2024-10-16 08:49:50|357.09|355.39|357.06|355.36|357.11|355.41|357.06|355.36|11
1729068600000|2024-10-16 08:50:00|357.05|355.35|356.83|355.13|357.07|355.37|356.83|355.13|23
1729068610000|2024-10-16 08:50:10|356.82|355.12|356.6|354.9|356.82|355.12|356.54|354.84|21
1729068620000|2024-10-16 08:50:20|356.62|354.92|356.91|355.21|356.91|355.21|356.62|354.92|20
1729068630000|2024-10-16 08:50:30|356.92|355.22|357.23|355.53|357.23|355.53|356.92|355.22|13
1729068640000|2024-10-16 08:50:40|357.22|355.52|357.16|355.46|357.22|355.52|357.16|355.46|5
1729068650000|2024-10-16 08:50:50|357.15|355.45|357.17|355.47|357.17|355.47|357.14|355.44|3
1729068660000|2024-10-16 08:51:00|357.16|355.46|357.16|355.46|357.17|355.47|357.16|355.46|9
1729068670000|2024-10-16 08:51:10|357.17|355.47|357.17|355.47|357.17|355.47|357.02|355.32|13
1729068690000|2024-10-16 08:51:30|357.13|355.43|357.1|355.4|357.13|355.43|357.1|355.4|4
1729068700000|2024-10-16 08:51:40|357.12|355.42|357.34|355.64|357.35|355.65|357.12|355.42|15
1729068710000|2024-10-16 08:51:50|357.32|355.62|357.27|355.57|357.32|355.62|357.26|355.56|13
1729068720000|2024-10-16 08:52:00|357.25|355.55|357.26|355.56|357.27|355.57|357.22|355.52|15
1729068730000|2024-10-16 08:52:10|357.25|355.55|357.06|355.36|357.25|355.55|357.01|355.31|21
1729068740000|2024-10-16 08:52:20|357.07|355.37|357.07|355.37|357.14|355.44|357.05|355.35|17
1729068750000|2024-10-16 08:52:30|357.06|355.36|357.04|355.34|357.09|355.39|357.02|355.32|16
1729068760000|2024-10-16 08:52:40|357.08|355.38|356.97|355.27|357.08|355.38|356.97|355.27|19
1729068770000|2024-10-16 08:52:50|356.96|355.26|357.01|355.31|357.08|355.38|356.94|355.24|19
1729068780000|2024-10-16 08:53:00|356.99|355.29|356.99|355.29|357.03|355.33|356.96|355.26|20
1729068790000|2024-10-16 08:53:10|357.01|355.31|356.77|355.07|357.05|355.35|356.77|355.07|21
1729068800000|2024-10-16 08:53:20|356.78|355.08|356.74|355.04|356.78|355.08|356.67|354.97|12
1729068810000|2024-10-16 08:53:30|356.87|355.17|356.96|355.26|356.96|355.26|356.87|355.17|8
1729068820000|2024-10-16 08:53:40|356.97|355.27|357.22|355.52|357.25|355.55|356.96|355.26|14
1729068830000|2024-10-16 08:53:50|357.23|355.53|357.22|355.52|357.3|355.6|357.2|355.5|23
1729068840000|2024-10-16 08:54:00|357.24|355.54|356.91|355.21|357.24|355.54|356.91|355.21|19
1729068850000|2024-10-16 08:54:10|356.9|355.2|356.72|355.02|356.93|355.23|356.72|355.02|22
1729068860000|2024-10-16 08:54:20|356.71|355.01|356.74|355.04|356.74|355.04|356.71|355.01|9
1729068870000|2024-10-16 08:54:30|356.73|355.03|356.72|355.02|356.74|355.04|356.71|355.01|11
1729068880000|2024-10-16 08:54:40|356.74|355.04|356.73|355.03|356.75|355.05|356.72|355.02|13
1729068890000|2024-10-16 08:54:50|356.74|355.04|356.75|355.05|356.75|355.05|356.72|355.02|8
1729068900000|2024-10-16 08:55:00|356.74|355.04|356.8|355.1|356.85|355.15|356.73|355.03|17
1729068910000|2024-10-16 08:55:10|356.83|355.13|356.95|355.25|356.95|355.25|356.79|355.09|24
1729068920000|2024-10-16 08:55:20|356.92|355.22|356.85|355.15|356.93|355.23|356.85|355.15|13
1729068930000|2024-10-16 08:55:30|356.84|355.14|356.92|355.22|356.93|355.23|356.84|355.14|10
1729068940000|2024-10-16 08:55:40|356.9|355.2|356.71|355.01|356.9|355.2|356.69|354.99|23
1729068950000|2024-10-16 08:55:50|356.68|354.98|356.61|354.91|356.68|354.98|356.6|354.9|15
1729068960000|2024-10-16 08:56:00|356.62|354.92|356.61|354.91|356.75|355.05|356.61|354.91|21
1729068970000|2024-10-16 08:56:10|356.6|354.9|356.48|354.78|356.6|354.9|356.47|354.77|18
1729068980000|2024-10-16 08:56:20|356.49|354.79|356.47|354.77|356.49|354.79|356.41|354.71|16
1729068990000|2024-10-16 08:56:30|356.48|354.78|356.5|354.8|356.52|354.82|356.48|354.78|12
1729069000000|2024-10-16 08:56:40|356.54|354.84|356.54|354.84|356.54|354.84|356.54|354.84|1
1729069010000|2024-10-16 08:56:50|356.55|354.85|356.64|354.94|356.64|354.94|356.55|354.85|4
1729069020000|2024-10-16 08:57:00|356.59|354.89|356.52|354.82|356.62|354.92|356.52|354.82|22
1729069030000|2024-10-16 08:57:10|356.5|354.8|356.47|354.77|356.5|354.8|356.42|354.72|23
1729069040000|2024-10-16 08:57:20|356.48|354.78|356.49|354.79|356.5|354.8|356.47|354.77|13
1729069050000|2024-10-16 08:57:30|356.5|354.8|356.53|354.83|356.53|354.83|356.49|354.79|8
1729069060000|2024-10-16 08:57:40|356.5|354.8|356.57|354.87|356.57|354.87|356.49|354.79|6
1729069070000|2024-10-16 08:57:50|356.56|354.86|356.47|354.77|356.58|354.88|356.47|354.77|15
1729069080000|2024-10-16 08:58:00|356.46|354.76|356.5|354.8|356.5|354.8|356.46|354.76|3
1729069090000|2024-10-16 08:58:10|356.49|354.79|356.52|354.82|356.52|354.82|356.49|354.79|4
1729069100000|2024-10-16 08:58:20|356.54|354.84|356.54|354.84|356.54|354.84|356.54|354.84|1
1729069110000|2024-10-16 08:58:30|356.64|354.94|356.61|354.91|356.64|354.94|356.61|354.91|2
1729069120000|2024-10-16 08:58:40|356.6|354.9|356.6|354.9|356.61|354.91|356.59|354.89|13
1729069130000|2024-10-16 08:58:50|356.59|354.89|356.6|354.9|356.6|354.9|356.59|354.89|10
1729069140000|2024-10-16 08:59:00|356.61|354.91|356.61|354.91|356.62|354.92|356.59|354.89|8
1729069150000|2024-10-16 08:59:10|356.6|354.9|356.6|354.9|356.63|354.93|356.59|354.89|13
1729069160000|2024-10-16 08:59:20|356.61|354.91|356.57|354.87|356.61|354.91|356.57|354.87|5
1729069170000|2024-10-16 08:59:30|356.59|354.89|356.45|354.75|356.59|354.89|356.43|354.73|11
1729069180000|2024-10-16 08:59:40|356.46|354.76|356.48|354.78|356.5|354.8|356.43|354.73|12
1729069190000|2024-10-16 08:59:50|356.49|354.79|356.48|354.78|356.49|354.79|356.48|354.78|2
1729069200000|2024-10-16 09:00:00|356.49|354.79|356.44|354.74|356.5|354.8|356.43|354.73|12
1729069210000|2024-10-16 09:00:10|356.43|354.73|356.43|354.73|356.46|354.76|356.4|354.7|19
1729069220000|2024-10-16 09:00:20|356.45|354.75|356.61|354.91|356.67|354.97|356.44|354.74|15
1729069230000|2024-10-16 09:00:30|356.6|354.9|356.55|354.85|356.6|354.9|356.49|354.79|15
1729069240000|2024-10-16 09:00:40|356.57|354.87|356.6|354.9|356.61|354.91|356.55|354.85|15
1729069250000|2024-10-16 09:00:50|356.59|354.89|356.6|354.9|356.6|354.9|356.59|354.89|6
1729069260000|2024-10-16 09:01:00|356.61|354.91|356.59|354.89|356.61|354.91|356.59|354.89|10
1729069270000|2024-10-16 09:01:10|356.6|354.9|356.61|354.91|356.61|354.91|356.6|354.9|12
1729069280000|2024-10-16 09:01:20|356.6|354.9|356.6|354.9|356.61|354.91|356.6|354.9|11
1729069290000|2024-10-16 09:01:30|356.59|354.89|356.62|354.92|356.62|354.92|356.59|354.89|6
1729069300000|2024-10-16 09:01:40|356.63|354.93|356.64|354.94|356.64|354.94|356.62|354.92|6
1729069310000|2024-10-16 09:01:50|356.75|355.05|356.84|355.14|356.84|355.14|356.75|355.05|8
1729069320000|2024-10-16 09:02:00|356.83|355.13|356.84|355.14|356.86|355.16|356.83|355.13|7
1729069330000|2024-10-16 09:02:10|356.88|355.18|356.96|355.26|356.96|355.26|356.88|355.18|19
1729069340000|2024-10-16 09:02:20|356.99|355.29|356.97|355.27|357.02|355.32|356.97|355.27|10
1729069350000|2024-10-16 09:02:30|356.96|355.26|356.96|355.26|357.06|355.36|356.96|355.26|12
1729069360000|2024-10-16 09:02:40|356.98|355.28|357.02|355.32|357.03|355.33|356.97|355.27|13
1729069370000|2024-10-16 09:02:50|357.01|355.31|356.93|355.23|357.01|355.31|356.88|355.18|14
1729069380000|2024-10-16 09:03:00|356.94|355.24|357.3|355.6|357.31|355.61|356.94|355.24|15
1729069390000|2024-10-16 09:03:10|357.31|355.61|357.38|355.68|357.38|355.68|357.25|355.55|19
1729069400000|2024-10-16 09:03:20|357.39|355.69|357.51|355.81|357.57|355.87|357.39|355.69|11
1729069410000|2024-10-16 09:03:30|357.5|355.8|357.74|356.04|357.74|356.04|357.5|355.8|12
1729069420000|2024-10-16 09:03:40|357.76|356.06|357.8|356.1|357.82|356.12|357.73|356.03|8
1729069430000|2024-10-16 09:03:50|357.81|356.11|357.86|356.16|357.86|356.16|357.81|356.11|13
1729069440000|2024-10-16 09:04:00|357.87|356.17|357.77|356.07|357.87|356.17|357.77|356.07|6
1729069450000|2024-10-16 09:04:10|357.73|356.03|357.74|356.04|357.74|356.04|357.69|355.99|5
1729069460000|2024-10-16 09:04:20|357.73|356.03|357.68|355.98|357.73|356.03|357.68|355.98|11
1729069470000|2024-10-16 09:04:30|357.69|355.99|357.52|355.82|357.69|355.99|357.5|355.8|12
1729069480000|2024-10-16 09:04:40|357.51|355.81|357.49|355.79|357.51|355.81|357.44|355.74|14
1729069490000|2024-10-16 09:04:50|357.48|355.78|357.52|355.82|357.58|355.88|357.48|355.78|17
1729069500000|2024-10-16 09:05:00|357.54|355.84|357.63|355.93|357.63|355.93|357.54|355.84|12
1729069510000|2024-10-16 09:05:10|357.62|355.92|357.54|355.84|357.62|355.92|357.54|355.84|10
1729069520000|2024-10-16 09:05:20|357.55|355.85|357.43|355.73|357.56|355.86|357.38|355.68|15
1729069530000|2024-10-16 09:05:30|357.41|355.71|357.42|355.72|357.43|355.73|357.41|355.71|6
1729069540000|2024-10-16 09:05:40|357.4|355.7|357.38|355.68|357.4|355.7|357.36|355.66|8
1729069550000|2024-10-16 09:05:50|357.37|355.67|357.33|355.63|357.38|355.68|357.33|355.63|10
1729069560000|2024-10-16 09:06:00|357.34|355.64|357.11|355.41|357.34|355.64|357.09|355.39|11
1729069570000|2024-10-16 09:06:10|357.09|355.39|356.9|355.2|357.09|355.39|356.88|355.18|19
1729069580000|2024-10-16 09:06:20|356.91|355.21|357.09|355.39|357.14|355.44|356.91|355.21|17
1729069590000|2024-10-16 09:06:30|357.08|355.38|357.09|355.39|357.11|355.41|357.05|355.35|9
1729069600000|2024-10-16 09:06:40|357.1|355.4|357.06|355.36|357.12|355.42|357.06|355.36|13
1729069610000|2024-10-16 09:06:50|357.04|355.34|356.95|355.25|357.04|355.34|356.94|355.24|12
1729069620000|2024-10-16 09:07:00|356.8|355.1|356.82|355.12|356.84|355.14|356.79|355.09|8
1729069630000|2024-10-16 09:07:10|356.81|355.11|356.82|355.12|356.83|355.13|356.77|355.07|15
1729069640000|2024-10-16 09:07:20|356.8|355.1|356.82|355.12|356.83|355.13|356.79|355.09|14
1729069650000|2024-10-16 09:07:30|356.81|355.11|357.03|355.33|357.04|355.34|356.81|355.11|14
1729069660000|2024-10-16 09:07:40|356.98|355.28|356.93|355.23|356.98|355.28|356.93|355.23|9
1729069670000|2024-10-16 09:07:50|356.71|355.01|356.71|355.01|356.74|355.04|356.71|355.01|4
1729069690000|2024-10-16 09:08:10|356.72|355.02|356.77|355.07|356.83|355.13|356.71|355.01|16
1729069700000|2024-10-16 09:08:20|356.79|355.09|356.87|355.17|356.9|355.2|356.79|355.09|9
1729069710000|2024-10-16 09:08:30|356.88|355.18|357.08|355.38|357.08|355.38|356.88|355.18|21
1729069720000|2024-10-16 09:08:40|357.07|355.37|356.95|355.25|357.08|355.38|356.94|355.24|18
1729069730000|2024-10-16 09:08:50|356.94|355.24|356.79|355.09|356.94|355.24|356.78|355.08|10
1729069740000|2024-10-16 09:09:00|356.77|355.07|356.88|355.18|356.89|355.19|356.77|355.07|13
1729069750000|2024-10-16 09:09:10|356.89|355.19|357.07|355.37|357.08|355.38|356.89|355.19|21
1729069760000|2024-10-16 09:09:20|357.09|355.39|357.15|355.45|357.16|355.46|357.09|355.39|20
1729069770000|2024-10-16 09:09:30|357.2|355.5|357.3|355.6|357.3|355.6|357.2|355.5|10
1729069780000|2024-10-16 09:09:40|357.31|355.61|357.36|355.66|357.37|355.67|357.31|355.61|7
1729069790000|2024-10-16 09:09:50|357.37|355.67|357.37|355.67|357.37|355.67|357.37|355.67|1
1729069800000|2024-10-16 09:10:00|357.33|355.63|357.2|355.5|357.33|355.63|357.18|355.48|7
1729069810000|2024-10-16 09:10:10|357.22|355.52|357.26|355.56|357.26|355.56|357.22|355.52|17
1729069820000|2024-10-16 09:10:20|357.25|355.55|357.18|355.48|357.26|355.56|357.18|355.48|9
1729069830000|2024-10-16 09:10:30|357.03|355.33|356.96|355.26|357.03|355.33|356.96|355.26|6
1729069860000|2024-10-16 09:11:00|356.93|355.23|356.85|355.15|356.93|355.23|356.85|355.15|14
1729069870000|2024-10-16 09:11:10|356.86|355.16|356.86|355.16|356.88|355.18|356.84|355.14|14
1729069880000|2024-10-16 09:11:20|356.85|355.15|356.84|355.14|356.85|355.15|356.83|355.13|5
1729069890000|2024-10-16 09:11:30|356.9|355.2|356.9|355.2|356.9|355.2|356.86|355.16|6
1729069900000|2024-10-16 09:11:40|356.88|355.18|356.95|355.25|356.96|355.26|356.88|355.18|17
1729069910000|2024-10-16 09:11:50|356.97|355.27|357.04|355.34|357.07|355.37|356.97|355.27|19
1729069920000|2024-10-16 09:12:00|357.06|355.36|356.97|355.27|357.06|355.36|356.97|355.27|5
1729069930000|2024-10-16 09:12:10|356.99|355.29|356.98|355.28|357.08|355.38|356.98|355.28|16
1729069940000|2024-10-16 09:12:20|356.97|355.27|356.98|355.28|357.02|355.32|356.97|355.27|14
1729069950000|2024-10-16 09:12:30|357.01|355.31|357.03|355.33|357.03|355.33|356.98|355.28|14
1729069960000|2024-10-16 09:12:40|357.01|355.31|357.03|355.33|357.05|355.35|356.99|355.29|9
1729069970000|2024-10-16 09:12:50|357.07|355.37|357.1|355.4|357.13|355.43|357.07|355.37|13
1729069980000|2024-10-16 09:13:00|357.13|355.43|357.18|355.48|357.22|355.52|357.13|355.43|13
1729069990000|2024-10-16 09:13:10|357.2|355.5|357.18|355.48|357.2|355.5|357.18|355.48|5
1729070000000|2024-10-16 09:13:20|357.2|355.5|357.18|355.48|357.2|355.5|357.18|355.48|4
1729070020000|2024-10-16 09:13:40|357.2|355.5|357.22|355.52|357.23|355.53|357.2|355.5|7
1729070030000|2024-10-16 09:13:50|357.21|355.51|357.18|355.48|357.21|355.51|357.18|355.48|3
1729070070000|2024-10-16 09:14:30|357.19|355.49|357.27|355.57|357.28|355.58|357.19|355.49|5
1729070080000|2024-10-16 09:14:40|357.29|355.59|357.27|355.57|357.3|355.6|357.26|355.56|12
1729070090000|2024-10-16 09:14:50|357.26|355.56|357.27|355.57|357.27|355.57|357.26|355.56|8
1729070100000|2024-10-16 09:15:00|357.28|355.58|357.31|355.61|357.31|355.61|357.27|355.57|7
1729070110000|2024-10-16 09:15:10|357.32|355.62|357.38|355.68|357.38|355.68|357.32|355.62|7
1729070120000|2024-10-16 09:15:20|357.39|355.69|357.84|356.14|357.88|356.18|357.39|355.69|17
1729070130000|2024-10-16 09:15:30|357.83|356.13|357.8|356.1|357.84|356.14|357.8|356.1|6
1729070140000|2024-10-16 09:15:40|357.82|356.12|357.91|356.21|357.92|356.22|357.82|356.12|8
1729070150000|2024-10-16 09:15:50|357.93|356.23|357.7|356|357.98|356.28|357.66|355.96|21
1729070160000|2024-10-16 09:16:00|357.69|355.99|357.64|355.94|357.69|355.99|357.45|355.75|21
1729070170000|2024-10-16 09:16:10|357.65|355.95|357.61|355.91|357.65|355.95|357.57|355.87|18
1729070180000|2024-10-16 09:16:20|357.6|355.9|357.71|356.01|357.82|356.12|357.58|355.88|15
1729070190000|2024-10-16 09:16:30|357.74|356.04|357.61|355.91|357.82|356.12|357.59|355.89|21
1729070200000|2024-10-16 09:16:40|357.6|355.9|357.57|355.87|357.63|355.93|357.57|355.87|16
1729070210000|2024-10-16 09:16:50|357.56|355.86|357.58|355.88|357.66|355.96|357.55|355.85|13
1729070220000|2024-10-16 09:17:00|357.57|355.87|357.33|355.63|357.59|355.89|357.31|355.61|18
1729070230000|2024-10-16 09:17:10|357.31|355.61|357.36|355.66|357.38|355.68|357.31|355.61|12
1729070240000|2024-10-16 09:17:20|357.44|355.74|357.51|355.81|357.51|355.81|357.42|355.72|16
1729070250000|2024-10-16 09:17:30|357.52|355.82|357.55|355.85|357.62|355.92|357.51|355.81|15
1729070260000|2024-10-16 09:17:40|357.59|355.89|357.42|355.72|357.63|355.93|357.42|355.72|10
1729070270000|2024-10-16 09:17:50|357.41|355.71|357.39|355.69|357.42|355.72|357.39|355.69|17
1729070280000|2024-10-16 09:18:00|357.44|355.74|357.68|355.98|357.68|355.98|357.44|355.74|16
1729070290000|2024-10-16 09:18:10|357.69|355.99|357.58|355.88|357.69|355.99|357.52|355.82|22
1729070300000|2024-10-16 09:18:20|357.57|355.87|357.54|355.84|357.68|355.98|357.49|355.79|24
1729070310000|2024-10-16 09:18:30|357.52|355.82|357.72|356.02|357.73|356.03|357.48|355.78|28
1729070320000|2024-10-16 09:18:40|357.71|356.01|357.69|355.99|357.77|356.07|357.65|355.95|14
1729070330000|2024-10-16 09:18:50|357.68|355.98|357.63|355.93|357.69|355.99|357.63|355.93|18
1729070340000|2024-10-16 09:19:00|357.64|355.94|357.6|355.9|357.64|355.94|357.59|355.89|16
1729070350000|2024-10-16 09:19:10|357.63|355.93|357.77|356.07|357.77|356.07|357.61|355.91|23
1729070360000|2024-10-16 09:19:20|357.79|356.09|357.81|356.11|357.84|356.14|357.76|356.06|17
1729070370000|2024-10-16 09:19:30|357.8|356.1|357.63|355.93|357.81|356.11|357.63|355.93|14
1729070380000|2024-10-16 09:19:40|357.65|355.95|357.63|355.93|357.65|355.95|357.54|355.84|11
1729070390000|2024-10-16 09:19:50|357.59|355.89|357.63|355.93|357.64|355.94|357.58|355.88|13
1729070400000|2024-10-16 09:20:00|357.62|355.92|357.74|356.04|357.74|356.04|357.56|355.86|15
1729070410000|2024-10-16 09:20:10|357.73|356.03|357.66|355.96|357.82|356.12|357.66|355.96|20
1729070420000|2024-10-16 09:20:20|357.62|355.92|357.67|355.97|357.71|356.01|357.58|355.88|20
1729070430000|2024-10-16 09:20:30|357.66|355.96|357.84|356.14|357.84|356.14|357.65|355.95|10
1729070440000|2024-10-16 09:20:40|357.83|356.13|357.76|356.06|357.87|356.17|357.75|356.05|15
1729070450000|2024-10-16 09:20:50|357.74|356.04|357.56|355.86|357.74|356.04|357.56|355.86|14
1729070460000|2024-10-16 09:21:00|357.55|355.85|357.5|355.8|357.6|355.9|357.5|355.8|15
1729070470000|2024-10-16 09:21:10|357.48|355.78|357.62|355.92|357.62|355.92|357.36|355.66|18
1729070480000|2024-10-16 09:21:20|357.61|355.91|357.69|355.99|357.76|356.06|357.59|355.89|20
1729070490000|2024-10-16 09:21:30|357.68|355.98|357.68|355.98|357.74|356.04|357.68|355.98|21
1729070500000|2024-10-16 09:21:40|357.67|355.97|357.57|355.87|357.67|355.97|357.57|355.87|13
1729070510000|2024-10-16 09:21:50|357.58|355.88|357.59|355.89|357.65|355.95|357.57|355.87|16
1729070520000|2024-10-16 09:22:00|357.61|355.91|357.62|355.92|357.72|356.02|357.58|355.88|23
1729070530000|2024-10-16 09:22:10|357.61|355.91|357.58|355.88|357.64|355.94|357.58|355.88|8
1729070540000|2024-10-16 09:22:20|357.59|355.89|357.98|356.28|357.99|356.29|357.59|355.89|8
1729070550000|2024-10-16 09:22:30|357.97|356.27|357.8|356.1|357.97|356.27|357.76|356.06|17
1729070560000|2024-10-16 09:22:40|357.81|356.11|358.03|356.33|358.03|356.33|357.79|356.09|27
1729070570000|2024-10-16 09:22:50|358|356.3|357.91|356.21|358.01|356.31|357.91|356.21|12
1729070580000|2024-10-16 09:23:00|357.97|356.27|357.91|356.21|358.04|356.34|357.91|356.21|16
1729070590000|2024-10-16 09:23:10|357.95|356.25|357.94|356.24|357.96|356.26|357.92|356.22|4
1729070600000|2024-10-16 09:23:20|358.06|356.36|358.06|356.36|358.11|356.41|357.94|356.24|17
1729070610000|2024-10-16 09:23:30|358.04|356.34|357.93|356.23|358.04|356.34|357.93|356.23|11
1729070620000|2024-10-16 09:23:40|357.97|356.27|357.78|356.08|357.97|356.27|357.78|356.08|13
1729070630000|2024-10-16 09:23:50|357.77|356.07|357.81|356.11|357.85|356.15|357.75|356.05|13
1729070640000|2024-10-16 09:24:00|357.79|356.09|357.99|356.29|358.01|356.31|357.79|356.09|19
1729070650000|2024-10-16 09:24:10|357.98|356.28|358.01|356.31|358.01|356.31|357.98|356.28|8
1729070660000|2024-10-16 09:24:20|358.08|356.38|358.17|356.47|358.17|356.47|358.08|356.38|6
1729070670000|2024-10-16 09:24:30|358.15|356.45|358.14|356.44|358.3|356.6|358.13|356.43|18
1729070680000|2024-10-16 09:24:40|358.12|356.42|358.06|356.36|358.16|356.46|358.06|356.36|16
1729070690000|2024-10-16 09:24:50|358.05|356.35|357.93|356.23|358.08|356.38|357.92|356.22|13
1729070700000|2024-10-16 09:25:00|357.89|356.19|357.86|356.16|357.95|356.25|357.82|356.12|15
1729070710000|2024-10-16 09:25:10|357.87|356.17|357.78|356.08|357.87|356.17|357.78|356.08|13
1729070720000|2024-10-16 09:25:20|357.77|356.07|357.79|356.09|357.81|356.11|357.59|355.89|15
1729070730000|2024-10-16 09:25:30|357.77|356.07|357.78|356.08|357.78|356.08|357.77|356.07|2
1729070740000|2024-10-16 09:25:40|357.77|356.07|357.7|356|357.78|356.08|357.68|355.98|10
1729070750000|2024-10-16 09:25:50|357.69|355.99|357.7|356|357.71|356.01|357.69|355.99|7
1729070760000|2024-10-16 09:26:00|357.75|356.05|357.52|355.82|357.75|356.05|357.5|355.8|15
1729070770000|2024-10-16 09:26:10|357.5|355.8|357.6|355.9|357.6|355.9|357.44|355.74|14
1729070780000|2024-10-16 09:26:20|357.61|355.91|357.59|355.89|357.61|355.91|357.59|355.89|3
1729070790000|2024-10-16 09:26:30|357.6|355.9|357.6|355.9|357.6|355.9|357.59|355.89|5
1729070810000|2024-10-16 09:26:50|357.61|355.91|357.61|355.91|357.61|355.91|357.61|355.91|1
1729070820000|2024-10-16 09:27:00|357.62|355.92|357.62|355.92|357.63|355.93|357.62|355.92|3
1729070860000|2024-10-16 09:27:40|357.58|355.88|357.49|355.79|357.58|355.88|357.46|355.76|8
1729070870000|2024-10-16 09:27:50|357.5|355.8|357.53|355.83|357.53|355.83|357.48|355.78|8
1729070880000|2024-10-16 09:28:00|357.6|355.9|357.71|356.01|357.74|356.04|357.6|355.9|10
1729070890000|2024-10-16 09:28:10|357.72|356.02|357.77|356.07|357.78|356.08|357.72|356.02|7
1729070900000|2024-10-16 09:28:20|357.78|356.08|357.91|356.21|357.91|356.21|357.78|356.08|12
1729070910000|2024-10-16 09:28:30|357.92|356.22|357.95|356.25|357.95|356.25|357.92|356.22|4
1729070920000|2024-10-16 09:28:40|357.96|356.26|358.18|356.48|358.2|356.5|357.95|356.25|6
1729070930000|2024-10-16 09:28:50|358.2|356.5|358.26|356.56|358.26|356.56|358.18|356.48|14
1729070940000|2024-10-16 09:29:00|358.24|356.54|358.2|356.5|358.24|356.54|358.18|356.48|14
1729070950000|2024-10-16 09:29:10|358.19|356.49|358.11|356.41|358.19|356.49|358.11|356.41|4
1729070970000|2024-10-16 09:29:30|358.19|356.49|358.21|356.51|358.22|356.52|358.19|356.49|3
1729070980000|2024-10-16 09:29:40|358.19|356.49|358.15|356.45|358.19|356.49|358.15|356.45|10
1729070990000|2024-10-16 09:29:50|358.21|356.51|358.4|356.7|358.52|356.82|358.21|356.51|14
1729071000000|2024-10-16 09:30:00|358.42|356.72|358.39|356.69|358.55|356.85|358.39|356.69|22
1729071010000|2024-10-16 09:30:10|358.38|356.68|358.56|356.86|358.57|356.87|358.38|356.68|21
1729071020000|2024-10-16 09:30:20|358.53|356.83|358.53|356.83|358.76|357.06|358.53|356.83|23
1729071030000|2024-10-16 09:30:30|358.52|356.82|358.65|356.95|358.71|357.01|358.52|356.82|16
1729071040000|2024-10-16 09:30:40|358.63|356.93|358.73|357.03|358.73|357.03|358.61|356.91|22
1729071050000|2024-10-16 09:30:50|358.72|357.02|358.84|357.14|358.84|357.14|358.69|356.99|22
1729071060000|2024-10-16 09:31:00|358.83|357.13|358.84|357.14|358.84|357.14|358.79|357.09|17
1729071070000|2024-10-16 09:31:10|358.79|357.09|358.79|357.09|358.84|357.14|358.77|357.07|19
1729071080000|2024-10-16 09:31:20|358.83|357.13|359.05|357.35|359.07|357.37|358.82|357.12|23
1729071090000|2024-10-16 09:31:30|359.04|357.34|359|357.3|359.04|357.34|358.94|357.24|19
1729071100000|2024-10-16 09:31:40|358.99|357.29|359.01|357.31|359.05|357.35|358.98|357.28|19
1729071110000|2024-10-16 09:31:50|359|357.3|359.01|357.31|359.02|357.32|358.93|357.23|21
1729071120000|2024-10-16 09:32:00|359|357.3|359.03|357.33|359.04|357.34|358.99|357.29|12
1729071130000|2024-10-16 09:32:10|359.02|357.32|359.19|357.49|359.19|357.49|359.02|357.32|14
1729071140000|2024-10-16 09:32:20|359.21|357.51|359.34|357.64|359.34|357.64|359.2|357.5|19
1729071150000|2024-10-16 09:32:30|359.32|357.62|359.32|357.62|359.34|357.64|359.22|357.52|20
1729071160000|2024-10-16 09:32:40|359.31|357.61|359.22|357.52|359.31|357.61|359.19|357.49|19
1729071170000|2024-10-16 09:32:50|359.21|357.51|359.19|357.49|359.23|357.53|359.19|357.49|16
1729071180000|2024-10-16 09:33:00|359.17|357.47|359.03|357.33|359.17|357.47|358.96|357.26|17
1729071190000|2024-10-16 09:33:10|359.05|357.35|358.98|357.28|359.05|357.35|358.98|357.28|9
1729071200000|2024-10-16 09:33:20|358.96|357.26|358.97|357.27|359|357.3|358.95|357.25|15
1729071210000|2024-10-16 09:33:30|358.96|357.26|358.86|357.16|358.97|357.27|358.85|357.15|12
1729071220000|2024-10-16 09:33:40|358.85|357.15|359.22|357.52|359.22|357.52|358.85|357.15|21
1729071230000|2024-10-16 09:33:50|359.24|357.54|359.22|357.52|359.28|357.58|359.2|357.5|18
1729071240000|2024-10-16 09:34:00|359.24|357.54|359.38|357.68|359.38|357.68|359.24|357.54|20
1729071250000|2024-10-16 09:34:10|359.39|357.69|359.38|357.68|359.41|357.71|359.34|357.64|19
1729071260000|2024-10-16 09:34:20|359.39|357.69|359.67|357.97|359.69|357.99|359.34|357.64|25
1729071270000|2024-10-16 09:34:30|359.66|357.96|359.7|358|359.76|358.06|359.62|357.92|17
1729071280000|2024-10-16 09:34:40|359.72|358.02|359.7|358|359.72|358.02|359.7|358|2
1729071310000|2024-10-16 09:35:10|359.71|358.01|359.86|358.16|359.86|358.16|359.71|358.01|4
1729071320000|2024-10-16 09:35:20|359.85|358.15|361.71|360.01|362.19|360.49|359.82|358.12|32
1729071330000|2024-10-16 09:35:30|361.68|359.98|363.65|361.95|363.71|362.01|361.6|359.9|35
1729071340000|2024-10-16 09:35:40|363.73|362.03|365.23|363.53|365.45|363.75|363.06|361.36|30
1729071350000|2024-10-16 09:35:50|365.24|363.54|365.62|363.92|366.28|364.58|365.24|363.54|27
1729071360000|2024-10-16 09:36:00|365.23|363.53|364.64|362.94|365.23|363.53|364.4|362.7|31
1729071370000|2024-10-16 09:36:10|364.69|362.99|364.43|362.73|364.72|363.02|364.37|362.67|28
1729071380000|2024-10-16 09:36:20|364.42|362.72|363.58|361.88|364.42|362.72|363.58|361.88|27
1729071390000|2024-10-16 09:36:30|363.56|361.86|363.74|362.04|363.75|362.05|363.37|361.67|28
1729071400000|2024-10-16 09:36:40|363.73|362.03|363.32|361.62|363.79|362.09|363.32|361.62|26
1729071410000|2024-10-16 09:36:50|363.31|361.61|363.01|361.31|363.32|361.62|363.01|361.31|18
1729071420000|2024-10-16 09:37:00|363|361.3|362.99|361.29|363.04|361.34|362.99|361.29|13
1729071430000|2024-10-16 09:37:10|362.83|361.13|362.48|360.78|362.83|361.13|362.41|360.71|7
1729071440000|2024-10-16 09:37:20|362.45|360.75|362.56|360.86|362.66|360.96|362.32|360.62|27
1729071450000|2024-10-16 09:37:30|362.54|360.84|362.58|360.88|362.58|360.88|362.33|360.63|21
1729071460000|2024-10-16 09:37:40|362.59|360.89|362.6|360.9|362.76|361.06|362.55|360.85|22
1729071470000|2024-10-16 09:37:50|362.56|360.86|362.96|361.26|362.97|361.27|362.56|360.86|19
1729071480000|2024-10-16 09:38:00|362.97|361.27|362.85|361.15|362.97|361.27|362.85|361.15|14
1729071490000|2024-10-16 09:38:10|362.89|361.19|362.78|361.08|362.9|361.2|362.78|361.08|12
1729071500000|2024-10-16 09:38:20|362.7|361|363.03|361.33|363.03|361.33|362.63|360.93|20
1729071510000|2024-10-16 09:38:30|363.02|361.32|363.12|361.42|363.37|361.67|362.96|361.26|26
1729071520000|2024-10-16 09:38:40|363.05|361.35|363.04|361.34|363.12|361.42|362.98|361.28|22
1729071530000|2024-10-16 09:38:50|363|361.3|362.98|361.28|363.01|361.31|362.97|361.27|12
1729071540000|2024-10-16 09:39:00|362.97|361.27|362.97|361.27|363.03|361.33|362.97|361.27|16
1729071550000|2024-10-16 09:39:10|362.93|361.23|362.83|361.13|362.93|361.23|362.83|361.13|3
1729071560000|2024-10-16 09:39:20|362.82|361.12|362.83|361.13|362.86|361.16|362.79|361.09|11
1729071570000|2024-10-16 09:39:30|362.81|361.11|362.84|361.14|362.86|361.16|362.75|361.05|10
1729071580000|2024-10-16 09:39:40|362.88|361.18|363.08|361.38|363.08|361.38|362.88|361.18|18
1729071590000|2024-10-16 09:39:50|363.07|361.37|363.07|361.37|363.07|361.37|362.98|361.28|17
1729071600000|2024-10-16 09:40:00|363.06|361.36|363.18|361.48|363.24|361.54|363.02|361.32|20
1729071610000|2024-10-16 09:40:10|363.3|361.6|364.23|362.53|364.26|362.56|363.3|361.6|19
1729071620000|2024-10-16 09:40:20|364.24|362.54|363.99|362.29|364.25|362.55|363.98|362.28|19
1729071630000|2024-10-16 09:40:30|363.98|362.28|363.88|362.18|363.98|362.28|363.77|362.07|21
1729071640000|2024-10-16 09:40:40|363.92|362.22|363.88|362.18|363.93|362.23|363.88|362.18|8
1729071650000|2024-10-16 09:40:50|363.78|362.08|363.76|362.06|363.85|362.15|363.76|362.06|6
1729071660000|2024-10-16 09:41:00|363.81|362.11|363.76|362.06|363.88|362.18|363.75|362.05|16
1729071670000|2024-10-16 09:41:10|363.75|362.05|363.75|362.05|363.84|362.14|363.75|362.05|10
1729071680000|2024-10-16 09:41:20|363.63|361.93|363.55|361.85|363.63|361.93|363.52|361.82|19
1729071690000|2024-10-16 09:41:30|363.52|361.82|363.34|361.64|363.52|361.82|363.28|361.58|14
1729071700000|2024-10-16 09:41:40|363.48|361.78|363.39|361.69|363.56|361.86|363.39|361.69|18
1729071710000|2024-10-16 09:41:50|363.38|361.68|363.2|361.5|363.39|361.69|363.14|361.44|20
1729071720000|2024-10-16 09:42:00|363.35|361.65|364.06|362.36|364.12|362.42|363.35|361.65|19
1729071730000|2024-10-16 09:42:10|364.05|362.35|364.12|362.42|364.12|362.42|363.87|362.17|23
1729071740000|2024-10-16 09:42:20|364.11|362.41|364.26|362.56|364.27|362.57|364.1|362.4|14
1729071750000|2024-10-16 09:42:30|364.27|362.57|364.24|362.54|364.32|362.62|364.22|362.52|11
1729071760000|2024-10-16 09:42:40|364.23|362.53|364.21|362.51|364.23|362.53|364.06|362.36|12
1729071770000|2024-10-16 09:42:50|364.2|362.5|364.08|362.38|364.21|362.51|364.04|362.34|23
1729071780000|2024-10-16 09:43:00|364.09|362.39|364.44|362.74|364.44|362.74|364.06|362.36|15
1729071790000|2024-10-16 09:43:10|364.45|362.75|364.44|362.74|364.45|362.75|364.21|362.51|20
1729071800000|2024-10-16 09:43:20|364.42|362.72|364.33|362.63|364.43|362.73|364.33|362.63|19
1729071810000|2024-10-16 09:43:30|364.32|362.62|363.69|361.99|364.32|362.62|363.66|361.96|14
1729071820000|2024-10-16 09:43:40|363.72|362.02|363.64|361.94|363.86|362.16|363.63|361.93|18
1729071830000|2024-10-16 09:43:50|363.67|361.97|363.86|362.16|363.87|362.17|363.66|361.96|9
1729071840000|2024-10-16 09:44:00|363.83|362.13|364.13|362.43|364.13|362.43|363.76|362.06|23
1729071850000|2024-10-16 09:44:10|364.18|362.48|363.84|362.14|364.18|362.48|363.84|362.14|15
1729071860000|2024-10-16 09:44:20|363.83|362.13|363.89|362.19|363.89|362.19|363.83|362.13|8
1729071870000|2024-10-16 09:44:30|363.88|362.18|363.58|361.88|363.88|362.18|363.55|361.85|18
1729071880000|2024-10-16 09:44:40|363.57|361.87|363.73|362.03|363.73|362.03|363.56|361.86|11
1729071900000|2024-10-16 09:45:00|363.83|362.13|363.91|362.21|363.91|362.21|363.83|362.13|5
1729071910000|2024-10-16 09:45:10|363.95|362.25|364.31|362.61|364.87|363.17|363.95|362.25|22
1729071920000|2024-10-16 09:45:20|364.28|362.58|364.24|362.54|364.28|362.58|364.24|362.54|3
1729071930000|2024-10-16 09:45:30|364.08|362.38|363.78|362.08|364.08|362.38|363.78|362.08|12
1729071940000|2024-10-16 09:45:40|363.77|362.07|363.92|362.22|364.14|362.44|363.7|362|22
1729071950000|2024-10-16 09:45:50|364.3|362.6|364.38|362.68|364.4|362.7|364.3|362.6|5
1729071960000|2024-10-16 09:46:00|364.37|362.67|364.53|362.83|364.62|362.92|364.37|362.67|23
1729071970000|2024-10-16 09:46:10|364.51|362.81|364.6|362.9|364.82|363.12|364.51|362.81|20
1729071980000|2024-10-16 09:46:20|364.62|362.92|364.48|362.78|364.62|362.92|364.47|362.77|15
1729071990000|2024-10-16 09:46:30|364.47|362.77|364.3|362.6|364.48|362.78|364.3|362.6|15
1729072000000|2024-10-16 09:46:40|364.38|362.68|364.13|362.43|364.38|362.68|364.13|362.43|20
1729072010000|2024-10-16 09:46:50|364.17|362.47|364.02|362.32|364.17|362.47|363.97|362.27|14
1729072020000|2024-10-16 09:47:00|363.98|362.28|363.18|361.48|363.98|362.28|363.08|361.38|29
1729072030000|2024-10-16 09:47:10|363.19|361.49|363.65|361.95|363.72|362.02|363.18|361.48|27
1729072040000|2024-10-16 09:47:20|363.61|361.91|363.53|361.83|363.64|361.94|363.41|361.71|19
1729072050000|2024-10-16 09:47:30|363.49|361.79|363.47|361.77|363.58|361.88|363.45|361.75|14
1729072060000|2024-10-16 09:47:40|363.51|361.81|363.46|361.76|363.58|361.88|363.46|361.76|23
1729072070000|2024-10-16 09:47:50|363.51|361.81|363.73|362.03|363.86|362.16|363.46|361.76|18
1729072080000|2024-10-16 09:48:00|363.72|362.02|363.32|361.62|363.73|362.03|363.26|361.56|26
1729072090000|2024-10-16 09:48:10|363.33|361.63|363.63|361.93|363.67|361.97|363.33|361.63|28
1729072100000|2024-10-16 09:48:20|363.62|361.92|363.54|361.84|363.62|361.92|363.53|361.83|22
1729072110000|2024-10-16 09:48:30|363.6|361.9|363.54|361.84|363.76|362.06|363.53|361.83|18
1729072120000|2024-10-16 09:48:40|363.56|361.86|363.71|362.01|363.74|362.04|363.54|361.84|22
1729072130000|2024-10-16 09:48:50|363.66|361.96|363.55|361.85|363.72|362.02|363.55|361.85|17
1729072140000|2024-10-16 09:49:00|363.54|361.84|363.4|361.7|363.57|361.87|363.32|361.62|18
1729072150000|2024-10-16 09:49:10|363.31|361.61|363.24|361.54|363.36|361.66|363.21|361.51|14
1729072160000|2024-10-16 09:49:20|363.22|361.52|363.6|361.9|363.67|361.97|363.19|361.49|24
1729072170000|2024-10-16 09:49:30|363.64|361.94|363.63|361.93|363.78|362.08|363.61|361.91|26
1729072180000|2024-10-16 09:49:40|363.65|361.95|364.06|362.36|364.08|362.38|363.55|361.85|16
1729072190000|2024-10-16 09:49:50|364.07|362.37|363.76|362.06|364.08|362.38|363.76|362.06|10
1729072200000|2024-10-16 09:50:00|363.63|361.93|363.61|361.91|363.63|361.93|363.52|361.82|9
1729072210000|2024-10-16 09:50:10|363.62|361.92|363.64|361.94|363.7|362|363.41|361.71|21
1729072220000|2024-10-16 09:50:20|363.63|361.93|363.63|361.93|363.85|362.15|363.62|361.92|24
1729072230000|2024-10-16 09:50:30|363.62|361.92|363.66|361.96|363.66|361.96|363.51|361.81|17
1729072240000|2024-10-16 09:50:40|363.68|361.98|363.6|361.9|363.74|362.04|363.58|361.88|20
1729072250000|2024-10-16 09:50:50|363.54|361.84|363.98|362.28|363.98|362.28|363.53|361.83|26
1729072260000|2024-10-16 09:51:00|364|362.3|363.91|362.21|364|362.3|363.73|362.03|19
1729072270000|2024-10-16 09:51:10|363.95|362.25|363.99|362.29|364.04|362.34|363.95|362.25|14
1729072280000|2024-10-16 09:51:20|363.97|362.27|363.7|362|363.97|362.27|363.69|361.99|19
1729072290000|2024-10-16 09:51:30|363.69|361.99|363.59|361.89|363.7|362|363.59|361.89|24
1729072300000|2024-10-16 09:51:40|363.57|361.87|363.62|361.92|363.65|361.95|363.53|361.83|17
1729072310000|2024-10-16 09:51:50|363.61|361.91|363.54|361.84|363.66|361.96|363.54|361.84|15
1729072320000|2024-10-16 09:52:00|363.47|361.77|363.38|361.68|363.52|361.82|363.35|361.65|20
1729072330000|2024-10-16 09:52:10|363.37|361.67|363.42|361.72|363.53|361.83|363.33|361.63|22
1729072340000|2024-10-16 09:52:20|363.44|361.74|363.49|361.79|363.54|361.84|363.32|361.62|28
1729072350000|2024-10-16 09:52:30|363.5|361.8|363.3|361.6|363.5|361.8|363.3|361.6|17
1729072360000|2024-10-16 09:52:40|363.32|361.62|363.28|361.58|363.34|361.64|363.05|361.35|14
1729072370000|2024-10-16 09:52:50|363.29|361.59|363.31|361.61|363.33|361.63|363.26|361.56|15
1729072380000|2024-10-16 09:53:00|363.3|361.6|363.2|361.5|363.3|361.6|363.2|361.5|19
1729072390000|2024-10-16 09:53:10|363.21|361.51|363.16|361.46|363.26|361.56|363.11|361.41|22
1729072400000|2024-10-16 09:53:20|363.17|361.47|363.1|361.4|363.17|361.47|363.09|361.39|18
1729072410000|2024-10-16 09:53:30|363.13|361.43|363.1|361.4|363.13|361.43|363.08|361.38|14
1729072420000|2024-10-16 09:53:40|363.09|361.39|363.07|361.37|363.1|361.4|363.07|361.37|5
1729072430000|2024-10-16 09:53:50|362.96|361.26|362.74|361.04|362.96|361.26|362.45|360.75|22
1729072440000|2024-10-16 09:54:00|362.73|361.03|362.96|361.26|362.98|361.28|362.71|361.01|21
1729072450000|2024-10-16 09:54:10|363.04|361.34|363.04|361.34|363.1|361.4|363.01|361.31|18
1729072460000|2024-10-16 09:54:20|363.02|361.32|362.88|361.18|363.04|361.34|362.84|361.14|14
1729072470000|2024-10-16 09:54:30|362.89|361.19|363.04|361.34|363.17|361.47|362.89|361.19|17
1729072480000|2024-10-16 09:54:40|363.03|361.33|363.03|361.33|363.03|361.33|363.03|361.33|1
1729072490000|2024-10-16 09:54:50|363.05|361.35|363.03|361.33|363.08|361.38|363.03|361.33|5
1729072500000|2024-10-16 09:55:00|363.07|361.37|363.04|361.34|363.09|361.39|363.03|361.33|17
1729072510000|2024-10-16 09:55:10|363.05|361.35|362.89|361.19|363.27|361.57|362.89|361.19|19
1729072520000|2024-10-16 09:55:20|362.86|361.16|363.02|361.32|363.02|361.32|362.81|361.11|21
1729072530000|2024-10-16 09:55:30|363.03|361.33|362.66|360.96|363.07|361.37|362.65|360.95|21
1729072540000|2024-10-16 09:55:40|362.65|360.95|362.37|360.67|362.66|360.96|362.37|360.67|24
1729072550000|2024-10-16 09:55:50|362.36|360.66|362.12|360.42|362.36|360.66|362.12|360.42|21
1729072560000|2024-10-16 09:56:00|362.15|360.45|362.48|360.78|362.81|361.11|362.15|360.45|25
1729072570000|2024-10-16 09:56:10|362.49|360.79|362.4|360.7|362.62|360.92|362.4|360.7|19
1729072580000|2024-10-16 09:56:20|362.39|360.69|362.39|360.69|362.4|360.7|362.32|360.62|20
1729072590000|2024-10-16 09:56:30|362.37|360.67|362.24|360.54|362.39|360.69|362.24|360.54|19
1729072600000|2024-10-16 09:56:40|362.28|360.58|362.27|360.57|362.36|360.66|362.22|360.52|15
1729072610000|2024-10-16 09:56:50|362.28|360.58|362.3|360.6|362.33|360.63|362.25|360.55|15
1729072620000|2024-10-16 09:57:00|362.32|360.62|362.36|360.66|362.36|360.66|362.26|360.56|18
1729072630000|2024-10-16 09:57:10|362.33|360.63|362.28|360.58|362.37|360.67|362.23|360.53|21
1729072640000|2024-10-16 09:57:20|362.27|360.57|362.17|360.47|362.3|360.6|362.17|360.47|13
1729072650000|2024-10-16 09:57:30|362.19|360.49|362.37|360.67|362.38|360.68|362.14|360.44|18
1729072660000|2024-10-16 09:57:40|362.35|360.65|362.3|360.6|362.36|360.66|362.3|360.6|12
1729072670000|2024-10-16 09:57:50|362.31|360.61|362.67|360.97|362.68|360.98|362.3|360.6|17
1729072680000|2024-10-16 09:58:00|362.66|360.96|362.57|360.87|362.68|360.98|362.53|360.83|20
1729072690000|2024-10-16 09:58:10|362.56|360.86|362.55|360.85|362.66|360.96|362.54|360.84|20
1729072700000|2024-10-16 09:58:20|362.56|360.86|362.66|360.96|362.66|360.96|362.55|360.85|20
1729072710000|2024-10-16 09:58:30|362.65|360.95|362.74|361.04|362.83|361.13|362.65|360.95|22
1729072720000|2024-10-16 09:58:40|362.73|361.03|362.85|361.15|362.87|361.17|362.67|360.97|22
1729072730000|2024-10-16 09:58:50|362.88|361.18|362.94|361.24|363.03|361.33|362.88|361.18|19
1729072740000|2024-10-16 09:59:00|362.93|361.23|362.89|361.19|362.93|361.23|362.86|361.16|16
1729072750000|2024-10-16 09:59:10|362.88|361.18|362.68|360.98|362.93|361.23|362.68|360.98|22
1729072760000|2024-10-16 09:59:20|362.67|360.97|362.55|360.85|362.69|360.99|362.52|360.82|20
1729072770000|2024-10-16 09:59:30|362.54|360.84|362.59|360.89|362.73|361.03|362.54|360.84|16
1729072780000|2024-10-16 09:59:40|362.58|360.88|362.7|361|362.72|361.02|362.57|360.87|16
1729072790000|2024-10-16 09:59:50|362.72|361.02|362.72|361.02|362.72|361.02|362.68|360.98|13
1729072800000|2024-10-16 10:00:00|362.71|361.01|362.79|361.09|362.82|361.12|362.65|360.95|23
1729072810000|2024-10-16 10:00:10|362.82|361.12|362.76|361.06|362.85|361.15|362.75|361.05|15
1729072820000|2024-10-16 10:00:20|362.73|361.03|362.88|361.18|362.95|361.25|362.72|361.02|24
1729072830000|2024-10-16 10:00:30|362.9|361.2|362.64|360.94|362.93|361.23|362.64|360.94|19
1729072840000|2024-10-16 10:00:40|362.67|360.97|362.41|360.71|362.7|361|362.41|360.71|20
1729072850000|2024-10-16 10:00:50|362.4|360.7|362.38|360.68|362.44|360.74|362.37|360.67|17
1729072860000|2024-10-16 10:01:00|362.39|360.69|362.39|360.69|362.53|360.83|362.31|360.61|23
1729072870000|2024-10-16 10:01:10|362.35|360.65|362.3|360.6|362.37|360.67|362.28|360.58|12
1729072880000|2024-10-16 10:01:20|362.29|360.59|362.19|360.49|362.33|360.63|362.19|360.49|13
1729072890000|2024-10-16 10:01:30|362.2|360.5|362.25|360.55|362.25|360.55|362.15|360.45|17
1729072900000|2024-10-16 10:01:40|362.24|360.54|362.36|360.66|362.44|360.74|362.2|360.5|19
1729072910000|2024-10-16 10:01:50|362.37|360.67|362.29|360.59|362.4|360.7|362.23|360.53|20
1729072920000|2024-10-16 10:02:00|362.33|360.63|362.2|360.5|362.39|360.69|362.18|360.48|25
1729072930000|2024-10-16 10:02:10|362.19|360.49|362.14|360.44|362.23|360.53|362.08|360.38|17
1729072940000|2024-10-16 10:02:20|362.18|360.48|362.18|360.48|362.22|360.52|362.17|360.47|10
1729072950000|2024-10-16 10:02:30|362.17|360.47|362.14|360.44|362.19|360.49|362.02|360.32|23
1729072960000|2024-10-16 10:02:40|362.15|360.45|362.15|360.45|362.18|360.48|362.12|360.42|18
1729072970000|2024-10-16 10:02:50|362.07|360.37|362.08|360.38|362.13|360.43|361.98|360.28|26
1729072980000|2024-10-16 10:03:00|362.09|360.39|362.17|360.47|362.19|360.49|362.09|360.39|19
1729072990000|2024-10-16 10:03:10|362.16|360.46|362.1|360.4|362.16|360.46|362.07|360.37|9
1729073000000|2024-10-16 10:03:20|362.11|360.41|362.27|360.57|362.27|360.57|362.11|360.41|14
1729073010000|2024-10-16 10:03:30|362.24|360.54|362.14|360.44|362.24|360.54|362.09|360.39|14
1729073020000|2024-10-16 10:03:40|362.15|360.45|362.31|360.61|362.31|360.61|362.15|360.45|14
1729073030000|2024-10-16 10:03:50|362.34|360.64|362.73|361.03|362.79|361.09|362.33|360.63|18
1729073040000|2024-10-16 10:04:00|362.72|361.02|362.74|361.04|362.8|361.1|362.72|361.02|17
1729073050000|2024-10-16 10:04:10|362.76|361.06|362.88|361.18|362.99|361.29|362.76|361.06|22
1729073060000|2024-10-16 10:04:20|362.89|361.19|362.94|361.24|362.94|361.24|362.85|361.15|18
1729073070000|2024-10-16 10:04:30|362.93|361.23|362.92|361.22|362.94|361.24|362.88|361.18|16
1729073080000|2024-10-16 10:04:40|362.93|361.23|363.03|361.33|363.06|361.36|362.93|361.23|18
1729073090000|2024-10-16 10:04:50|363.04|361.34|362.98|361.28|363.07|361.37|362.96|361.26|20
1729073100000|2024-10-16 10:05:00|362.99|361.29|362.92|361.22|363.01|361.31|362.8|361.1|24
1729073110000|2024-10-16 10:05:10|362.97|361.27|363.59|361.89|363.62|361.92|362.96|361.26|25
1729073120000|2024-10-16 10:05:20|363.6|361.9|363.49|361.79|363.62|361.92|363.47|361.77|20
1729073130000|2024-10-16 10:05:30|363.51|361.81|363.6|361.9|363.62|361.92|363.5|361.8|18
1729073140000|2024-10-16 10:05:40|363.59|361.89|363.63|361.93|363.67|361.97|363.52|361.82|18
1729073150000|2024-10-16 10:05:50|363.62|361.92|363.77|362.07|363.84|362.14|363.61|361.91|16
1729073160000|2024-10-16 10:06:00|363.79|362.09|363.59|361.89|363.79|362.09|363.59|361.89|15
1729073170000|2024-10-16 10:06:10|363.6|361.9|363.59|361.89|363.6|361.9|363.46|361.76|24
1729073180000|2024-10-16 10:06:20|363.61|361.91|363.68|361.98|363.71|362.01|363.58|361.88|15
1729073190000|2024-10-16 10:06:30|363.73|362.03|363.63|361.93|363.8|362.1|363.63|361.93|16
1729073200000|2024-10-16 10:06:40|363.64|361.94|363.62|361.92|363.66|361.96|363.62|361.92|9
1729073210000|2024-10-16 10:06:50|363.61|361.91|363.55|361.85|363.61|361.91|363.5|361.8|15
1729073220000|2024-10-16 10:07:00|363.56|361.86|363.64|361.94|363.68|361.98|363.54|361.84|22
1729073230000|2024-10-16 10:07:10|363.66|361.96|363.68|361.98|363.71|362.01|363.53|361.83|20
1729073240000|2024-10-16 10:07:20|363.65|361.95|363.62|361.92|363.65|361.95|363.54|361.84|19
1729073250000|2024-10-16 10:07:30|363.61|361.91|363.62|361.92|363.66|361.96|363.6|361.9|12
1729073260000|2024-10-16 10:07:40|363.63|361.93|363.61|361.91|363.67|361.97|363.55|361.85|27
1729073270000|2024-10-16 10:07:50|363.6|361.9|363.73|362.03|363.76|362.06|363.6|361.9|19
1729073280000|2024-10-16 10:08:00|363.71|362.01|363.7|362|363.73|362.03|363.62|361.92|28
1729073290000|2024-10-16 10:08:10|363.72|362.02|363.59|361.89|363.75|362.05|363.59|361.89|19
1729073300000|2024-10-16 10:08:20|363.54|361.84|363.54|361.84|363.63|361.93|363.43|361.73|21
1729073310000|2024-10-16 10:08:30|363.53|361.83|363.28|361.58|363.56|361.86|363.28|361.58|19
1729073320000|2024-10-16 10:08:40|363.29|361.59|363.27|361.57|363.35|361.65|363.27|361.57|19
1729073330000|2024-10-16 10:08:50|363.3|361.6|363.27|361.57|363.3|361.6|363.26|361.56|16
1729073340000|2024-10-16 10:09:00|363.29|361.59|363.21|361.51|363.31|361.61|363.21|361.51|18
1729073350000|2024-10-16 10:09:10|363.24|361.54|363.26|361.56|363.33|361.63|363.24|361.54|18
1729073360000|2024-10-16 10:09:20|363.27|361.57|363.28|361.58|363.39|361.69|363.25|361.55|19
1729073370000|2024-10-16 10:09:30|363.29|361.59|363.24|361.54|363.33|361.63|363.22|361.52|16
1729073380000|2024-10-16 10:09:40|363.23|361.53|363.28|361.58|363.29|361.59|363.23|361.53|15
1729073390000|2024-10-16 10:09:50|363.26|361.56|363.25|361.55|363.27|361.57|363.21|361.51|9
1729073400000|2024-10-16 10:10:00|363.26|361.56|363.57|361.87|363.57|361.87|363.25|361.55|18
1729073410000|2024-10-16 10:10:10|363.58|361.88|363.75|362.05|363.78|362.08|363.58|361.88|25
1729073420000|2024-10-16 10:10:20|363.73|362.03|363.65|361.95|363.73|362.03|363.65|361.95|10
1729073430000|2024-10-16 10:10:30|363.66|361.96|363.66|361.96|363.69|361.99|363.65|361.95|8
1729073440000|2024-10-16 10:10:40|363.81|362.11|363.65|361.95|363.85|362.15|363.65|361.95|11
1729073450000|2024-10-16 10:10:50|363.64|361.94|363.44|361.74|363.64|361.94|363.44|361.74|17
1729073460000|2024-10-16 10:11:00|363.46|361.76|363.42|361.72|363.5|361.8|363.42|361.72|19
1729073470000|2024-10-16 10:11:10|363.26|361.56|363.2|361.5|363.26|361.56|363.2|361.5|2
1729073480000|2024-10-16 10:11:20|363.21|361.51|363.43|361.73|363.43|361.73|363.2|361.5|15
1729073490000|2024-10-16 10:11:30|363.41|361.71|363.47|361.77|363.49|361.79|363.34|361.64|24
1729073500000|2024-10-16 10:11:40|363.49|361.79|363.44|361.74|363.49|361.79|363.41|361.71|12
1729073510000|2024-10-16 10:11:50|363.49|361.79|363.45|361.75|363.51|361.81|363.45|361.75|11
1729073530000|2024-10-16 10:12:10|363.47|361.77|363.45|361.75|363.61|361.91|363.45|361.75|10
1729073540000|2024-10-16 10:12:20|363.46|361.76|363.54|361.84|363.55|361.85|363.46|361.76|19
1729073550000|2024-10-16 10:12:30|363.53|361.83|363.36|361.66|363.53|361.83|363.31|361.61|19
1729073560000|2024-10-16 10:12:40|363.38|361.68|363.54|361.84|363.56|361.86|363.38|361.68|21
1729073570000|2024-10-16 10:12:50|363.53|361.83|363.62|361.92|363.66|361.96|363.53|361.83|17
1729073580000|2024-10-16 10:13:00|363.64|361.94|363.59|361.89|363.64|361.94|363.59|361.89|24
1729073590000|2024-10-16 10:13:10|363.6|361.9|363.71|362.01|363.71|362.01|363.57|361.87|20
1729073600000|2024-10-16 10:13:20|363.7|362|363.62|361.92|363.79|362.09|363.52|361.82|28
1729073610000|2024-10-16 10:13:30|363.63|361.93|363.78|362.08|363.87|362.17|363.63|361.93|21
1729073620000|2024-10-16 10:13:40|363.77|362.07|363.84|362.14|363.86|362.16|363.76|362.06|28
1729073630000|2024-10-16 10:13:50|363.81|362.11|363.82|362.12|363.84|362.14|363.81|362.11|15
1729073640000|2024-10-16 10:14:00|363.81|362.11|363.84|362.14|363.85|362.15|363.72|362.02|25
1729073650000|2024-10-16 10:14:10|363.85|362.15|363.88|362.18|363.88|362.18|363.82|362.12|15
1729073660000|2024-10-16 10:14:20|363.86|362.16|363.88|362.18|364.04|362.34|363.67|361.97|28
1729073670000|2024-10-16 10:14:30|363.9|362.2|364.1|362.4|364.1|362.4|363.9|362.2|9
1729073680000|2024-10-16 10:14:40|364.09|362.39|363.99|362.29|364.09|362.39|363.97|362.27|21
1729073690000|2024-10-16 10:14:50|364.03|362.33|364.01|362.31|364.07|362.37|363.98|362.28|15
1729073700000|2024-10-16 10:15:00|364.02|362.32|363.95|362.25|364.1|362.4|363.95|362.25|19
1729073710000|2024-10-16 10:15:10|363.96|362.26|363.83|362.13|364.01|362.31|363.8|362.1|15
1729073720000|2024-10-16 10:15:20|363.84|362.14|363.8|362.1|363.89|362.19|363.79|362.09|29
1729073730000|2024-10-16 10:15:30|363.74|362.04|363.57|361.87|363.79|362.09|363.57|361.87|28
1729073740000|2024-10-16 10:15:40|363.54|361.84|363.63|361.93|363.66|361.96|363.44|361.74|23
1729073750000|2024-10-16 10:15:50|363.61|361.91|363.57|361.87|363.61|361.91|363.55|361.85|22
1729073760000|2024-10-16 10:16:00|363.56|361.86|363.66|361.96|363.66|361.96|363.49|361.79|27
1729073770000|2024-10-16 10:16:10|363.64|361.94|363.64|361.94|363.66|361.96|363.55|361.85|27
1729073780000|2024-10-16 10:16:20|363.66|361.96|363.81|362.11|363.82|362.12|363.64|361.94|16
1729073790000|2024-10-16 10:16:30|363.78|362.08|363.66|361.96|363.78|362.08|363.61|361.91|16
1729073800000|2024-10-16 10:16:40|363.65|361.95|364.18|362.48|364.44|362.74|363.65|361.95|33
1729073810000|2024-10-16 10:16:50|364.17|362.47|364.2|362.5|364.25|362.55|364.15|362.45|29
1729073820000|2024-10-16 10:17:00|364.21|362.51|364.36|362.66|364.41|362.71|364.19|362.49|28
1729073830000|2024-10-16 10:17:10|364.32|362.62|364.11|362.41|364.37|362.67|364.11|362.41|28
1729073840000|2024-10-16 10:17:20|364.15|362.45|364.1|362.4|364.15|362.45|363.86|362.16|29
1729073850000|2024-10-16 10:17:30|364.11|362.41|364.06|362.36|364.12|362.42|364.06|362.36|11
1729073860000|2024-10-16 10:17:40|364.05|362.35|364.1|362.4|364.15|362.45|364.05|362.35|11
1729073870000|2024-10-16 10:17:50|364.11|362.41|364.12|362.42|364.13|362.43|364.07|362.37|17
1729073880000|2024-10-16 10:18:00|364.13|362.43|364.15|362.45|364.24|362.54|364.09|362.39|30
1729073890000|2024-10-16 10:18:10|364.13|362.43|364.1|362.4|364.19|362.49|364.08|362.38|17
1729073900000|2024-10-16 10:18:20|364.09|362.39|363.84|362.14|364.09|362.39|363.8|362.1|24
1729073910000|2024-10-16 10:18:30|363.83|362.13|363.82|362.12|363.97|362.27|363.81|362.11|20
1729073920000|2024-10-16 10:18:40|363.8|362.1|363.74|362.04|363.8|362.1|363.74|362.04|18
1729073930000|2024-10-16 10:18:50|363.75|362.05|363.73|362.03|363.76|362.06|363.64|361.94|22
1729073940000|2024-10-16 10:19:00|363.72|362.02|363.61|361.91|363.86|362.16|363.61|361.91|18
1729073950000|2024-10-16 10:19:10|363.57|361.87|363.34|361.64|363.57|361.87|363.34|361.64|25
1729073960000|2024-10-16 10:19:20|363.35|361.65|363.32|361.62|363.42|361.72|363.32|361.62|20
1729073970000|2024-10-16 10:19:30|363.3|361.6|363.14|361.44|363.36|361.66|363.14|361.44|22
1729073980000|2024-10-16 10:19:40|363.15|361.45|363.29|361.59|363.3|361.6|363.15|361.45|24
1729073990000|2024-10-16 10:19:50|363.27|361.57|363.31|361.61|363.37|361.67|363.27|361.57|26
1729074000000|2024-10-16 10:20:00|363.32|361.62|363.37|361.67|363.4|361.7|363.29|361.59|29
1729074010000|2024-10-16 10:20:10|363.4|361.7|363.39|361.69|363.43|361.73|363.36|361.66|26
1729074020000|2024-10-16 10:20:20|363.4|361.7|363.75|362.05|363.8|362.1|363.36|361.66|20
1729074030000|2024-10-16 10:20:30|363.76|362.06|363.88|362.18|363.91|362.21|363.76|362.06|14
1729074040000|2024-10-16 10:20:40|363.87|362.17|363.85|362.15|363.89|362.19|363.79|362.09|20
1729074050000|2024-10-16 10:20:50|363.83|362.13|363.82|362.12|363.92|362.22|363.78|362.08|23
1729074060000|2024-10-16 10:21:00|363.81|362.11|363.88|362.18|364.05|362.35|363.81|362.11|19
1729074070000|2024-10-16 10:21:10|363.77|362.07|363.36|361.66|363.77|362.07|363.36|361.66|28
1729074080000|2024-10-16 10:21:20|363.34|361.64|363.26|361.56|363.36|361.66|363.24|361.54|21
1729074090000|2024-10-16 10:21:30|363.22|361.52|363.43|361.73|363.5|361.8|363.09|361.39|27
1729074100000|2024-10-16 10:21:40|363.42|361.72|363.41|361.71|363.47|361.77|363.38|361.68|20
1729074110000|2024-10-16 10:21:50|363.39|361.69|363.56|361.86|363.6|361.9|363.39|361.69|28
1729074120000|2024-10-16 10:22:00|363.55|361.85|363.95|362.25|363.97|362.27|363.53|361.83|28
1729074130000|2024-10-16 10:22:10|363.93|362.23|363.99|362.29|364.13|362.43|363.92|362.22|20
1729074140000|2024-10-16 10:22:20|363.98|362.28|364.06|362.36|364.07|362.37|363.87|362.17|27
1729074150000|2024-10-16 10:22:30|364.16|362.46|364.26|362.56|364.26|362.56|364.16|362.46|17
1729074160000|2024-10-16 10:22:40|364.25|362.55|364.09|362.39|364.26|362.56|364.09|362.39|15
1729074170000|2024-10-16 10:22:50|364.07|362.37|363.98|362.28|364.07|362.37|363.97|362.27|18
1729074180000|2024-10-16 10:23:00|363.99|362.29|364.07|362.37|364.1|362.4|363.97|362.27|20
1729074190000|2024-10-16 10:23:10|364.06|362.36|364.26|362.56|364.26|362.56|364.02|362.32|28
1729074200000|2024-10-16 10:23:20|364.24|362.54|364.22|362.52|364.25|362.55|364.19|362.49|18
1729074210000|2024-10-16 10:23:30|364.23|362.53|364.18|362.48|364.23|362.53|364.17|362.47|15
1729074220000|2024-10-16 10:23:40|364.2|362.5|364.27|362.57|364.33|362.63|364.2|362.5|18
1729074230000|2024-10-16 10:23:50|364.25|362.55|364.16|362.46|364.25|362.55|364.11|362.41|16
1729074240000|2024-10-16 10:24:00|364.15|362.45|364.18|362.48|364.19|362.49|364.06|362.36|20
1729074250000|2024-10-16 10:24:10|364.16|362.46|364.19|362.49|364.2|362.5|364.15|362.45|14
1729074260000|2024-10-16 10:24:20|364.14|362.44|364.13|362.43|364.24|362.54|364.11|362.41|21
1729074270000|2024-10-16 10:24:30|364.14|362.44|364.26|362.56|364.29|362.59|364.13|362.43|22
1729074280000|2024-10-16 10:24:40|364.31|362.61|364.37|362.67|364.38|362.68|364.27|362.57|20
1729074290000|2024-10-16 10:24:50|364.36|362.66|364.37|362.67|364.39|362.69|364.35|362.65|10
1729074300000|2024-10-16 10:25:00|364.38|362.68|364.26|362.56|364.38|362.68|364.21|362.51|26
1729074310000|2024-10-16 10:25:10|364.27|362.57|364.32|362.62|364.34|362.64|364.22|362.52|22
1729074320000|2024-10-16 10:25:20|364.31|362.61|364.32|362.62|364.41|362.71|364.31|362.61|22
1729074330000|2024-10-16 10:25:30|364.3|362.6|364.29|362.59|364.37|362.67|364.28|362.58|14
1729074340000|2024-10-16 10:25:40|364.28|362.58|364.04|362.34|364.28|362.58|364.04|362.34|22
1729074350000|2024-10-16 10:25:50|364.03|362.33|364.08|362.38|364.09|362.39|364.02|362.32|14
1729074360000|2024-10-16 10:26:00|364.09|362.39|364.13|362.43|364.13|362.43|364.07|362.37|16
1729074370000|2024-10-16 10:26:10|364.14|362.44|364.15|362.45|364.16|362.46|364.12|362.42|21
1729074380000|2024-10-16 10:26:20|364.22|362.52|364.26|362.56|364.26|362.56|364.22|362.52|11
1729074390000|2024-10-16 10:26:30|364.24|362.54|364.26|362.56|364.26|362.56|364.23|362.53|10
1729074400000|2024-10-16 10:26:40|364.27|362.57|364.36|362.66|364.36|362.66|364.25|362.55|22
1729074410000|2024-10-16 10:26:50|364.34|362.64|364.38|362.68|364.39|362.69|364.32|362.62|16
1729074420000|2024-10-16 10:27:00|364.37|362.67|364.37|362.67|364.38|362.68|364.36|362.66|11
1729074430000|2024-10-16 10:27:10|364.38|362.68|364.38|362.68|364.38|362.68|364.34|362.64|7
1729074440000|2024-10-16 10:27:20|364.35|362.65|364.29|362.59|364.39|362.69|364.29|362.59|11
1729074450000|2024-10-16 10:27:30|364.3|362.6|364.36|362.66|364.39|362.69|364.3|362.6|13
1729074460000|2024-10-16 10:27:40|364.35|362.65|364.15|362.45|364.36|362.66|364.15|362.45|13
1729074470000|2024-10-16 10:27:50|364.13|362.43|363.98|362.28|364.13|362.43|363.97|362.27|16
1729074480000|2024-10-16 10:28:00|363.99|362.29|364.02|362.32|364.09|362.39|363.98|362.28|18
1729074490000|2024-10-16 10:28:10|364.03|362.33|363.96|362.26|364.03|362.33|363.9|362.2|19
1729074500000|2024-10-16 10:28:20|363.97|362.27|363.96|362.26|364.01|362.31|363.96|362.26|7
1729074510000|2024-10-16 10:28:30|363.98|362.28|364.01|362.31|364.02|362.32|363.97|362.27|14
1729074520000|2024-10-16 10:28:40|364.02|362.32|363.96|362.26|364.05|362.35|363.94|362.24|11
1729074530000|2024-10-16 10:28:50|363.95|362.25|363.93|362.23|363.95|362.25|363.93|362.23|8
1729074540000|2024-10-16 10:29:00|363.94|362.24|363.79|362.09|363.95|362.25|363.79|362.09|12
1729074550000|2024-10-16 10:29:10|363.78|362.08|363.64|361.94|363.78|362.08|363.64|361.94|12
1729074560000|2024-10-16 10:29:20|363.63|361.93|363.61|361.91|363.65|361.95|363.61|361.91|9
1729074570000|2024-10-16 10:29:30|363.6|361.9|363.67|361.97|363.69|361.99|363.6|361.9|18
1729074580000|2024-10-16 10:29:40|363.66|361.96|363.73|362.03|363.75|362.05|363.66|361.96|14
1729074590000|2024-10-16 10:29:50|363.74|362.04|363.75|362.05|363.75|362.05|363.67|361.97|19
1729074600000|2024-10-16 10:30:00|363.76|362.06|363.72|362.02|363.77|362.07|363.64|361.94|18
1729074610000|2024-10-16 10:30:10|363.7|362|363.72|362.02|363.77|362.07|363.68|361.98|18
1729074620000|2024-10-16 10:30:20|363.75|362.05|363.78|362.08|364|362.3|363.75|362.05|16
1729074630000|2024-10-16 10:30:30|363.77|362.07|363.71|362.01|363.79|362.09|363.71|362.01|10
1729074640000|2024-10-16 10:30:40|363.69|361.99|363.47|361.77|363.69|361.99|363.41|361.71|20
1729074650000|2024-10-16 10:30:50|363.48|361.78|363.61|361.91|363.61|361.91|363.48|361.78|15
1729074660000|2024-10-16 10:31:00|363.59|361.89|363.68|361.98|363.68|361.98|363.48|361.78|21
1729074670000|2024-10-16 10:31:10|363.64|361.94|363.59|361.89|363.64|361.94|363.58|361.88|20
1729074680000|2024-10-16 10:31:20|363.6|361.9|363.64|361.94|363.64|361.94|363.56|361.86|9
1729074690000|2024-10-16 10:31:30|363.74|362.04|363.7|362|363.79|362.09|363.69|361.99|13
1729074700000|2024-10-16 10:31:40|363.69|361.99|363.69|361.99|363.8|362.1|363.67|361.97|19
1729074710000|2024-10-16 10:31:50|363.7|362|363.59|361.89|363.71|362.01|363.58|361.88|16
1729074720000|2024-10-16 10:32:00|363.6|361.9|363.6|361.9|363.61|361.91|363.47|361.77|20
1729074730000|2024-10-16 10:32:10|363.61|361.91|363.61|361.91|363.62|361.92|363.6|361.9|8
1729074740000|2024-10-16 10:32:20|363.62|361.92|363.64|361.94|363.64|361.94|363.6|361.9|9
1729074750000|2024-10-16 10:32:30|363.76|362.06|363.78|362.08|363.84|362.14|363.76|362.06|19
1729074760000|2024-10-16 10:32:40|363.73|362.03|363.4|361.7|363.73|362.03|363.39|361.69|22
1729074770000|2024-10-16 10:32:50|363.34|361.64|363.31|361.61|363.35|361.65|363.31|361.61|14
1729074780000|2024-10-16 10:33:00|363.3|361.6|362.96|361.26|363.3|361.6|362.89|361.19|12
1729074790000|2024-10-16 10:33:10|362.94|361.24|362.92|361.22|362.94|361.24|362.91|361.21|16
1729074800000|2024-10-16 10:33:20|362.93|361.23|362.79|361.09|362.94|361.24|362.79|361.09|9
1729074810000|2024-10-16 10:33:30|362.78|361.08|362.65|360.95|362.79|361.09|362.54|360.84|18
1729074820000|2024-10-16 10:33:40|362.67|360.97|362.83|361.13|362.87|361.17|362.63|360.93|22
1729074830000|2024-10-16 10:33:50|362.79|361.09|362.78|361.08|362.83|361.13|362.62|360.92|26
1729074840000|2024-10-16 10:34:00|362.77|361.07|362.87|361.17|362.91|361.21|362.74|361.04|28
1729074850000|2024-10-16 10:34:10|362.89|361.19|362.66|360.96|362.89|361.19|362.66|360.96|21
1729074860000|2024-10-16 10:34:20|362.65|360.95|362.44|360.74|362.65|360.95|362.43|360.73|21
1729074870000|2024-10-16 10:34:30|362.45|360.75|362.68|360.98|362.72|361.02|362.45|360.75|25
1729074880000|2024-10-16 10:34:40|362.67|360.97|362.59|360.89|362.89|361.19|362.53|360.83|28
1729074890000|2024-10-16 10:34:50|362.6|360.9|362.78|361.08|362.79|361.09|362.59|360.89|15
1729074900000|2024-10-16 10:35:00|362.77|361.07|362.56|360.86|362.78|361.08|362.54|360.84|21
1729074910000|2024-10-16 10:35:10|362.57|360.87|362.73|361.03|362.73|361.03|362.57|360.87|14
1729074920000|2024-10-16 10:35:20|362.75|361.05|362.9|361.2|363.01|361.31|362.75|361.05|23
1729074930000|2024-10-16 10:35:30|362.89|361.19|363.58|361.88|363.58|361.88|362.89|361.19|26
1729074940000|2024-10-16 10:35:40|363.6|361.9|363.52|361.82|363.61|361.91|363.52|361.82|29
1729074950000|2024-10-16 10:35:50|363.49|361.79|363.52|361.82|363.58|361.88|363.45|361.75|29
1729074960000|2024-10-16 10:36:00|363.51|361.81|363.76|362.06|363.88|362.18|363.51|361.81|26
1729074970000|2024-10-16 10:36:10|363.73|362.03|363.73|362.03|363.85|362.15|363.71|362.01|24
1729074980000|2024-10-16 10:36:20|363.72|362.02|363.82|362.12|363.85|362.15|363.72|362.02|14
1729074990000|2024-10-16 10:36:30|363.83|362.13|363.96|362.26|364|362.3|363.83|362.13|21
1729075000000|2024-10-16 10:36:40|363.93|362.23|363.75|362.05|364|362.3|363.67|361.97|19
1729075010000|2024-10-16 10:36:50|363.76|362.06|363.74|362.04|363.8|362.1|363.7|362|14
1729075020000|2024-10-16 10:37:00|363.76|362.06|363.83|362.13|363.83|362.13|363.72|362.02|23
1729075030000|2024-10-16 10:37:10|363.85|362.15|363.99|362.29|363.99|362.29|363.81|362.11|23
1729075040000|2024-10-16 10:37:20|364.02|362.32|363.63|361.93|364.02|362.32|363.5|361.8|26
1729075050000|2024-10-16 10:37:30|363.62|361.92|363.79|362.09|363.8|362.1|363.6|361.9|22
1729075060000|2024-10-16 10:37:40|363.8|362.1|363.71|362.01|363.8|362.1|363.7|362|21
1729075070000|2024-10-16 10:37:50|363.7|362|363.79|362.09|363.79|362.09|363.69|361.99|19
1729075080000|2024-10-16 10:38:00|363.8|362.1|363.49|361.79|363.8|362.1|363.49|361.79|26
1729075090000|2024-10-16 10:38:10|363.48|361.78|363.45|361.75|363.48|361.78|363.39|361.69|25
1729075100000|2024-10-16 10:38:20|363.46|361.76|363.4|361.7|363.53|361.83|363.4|361.7|14
1729075110000|2024-10-16 10:38:30|363.41|361.71|363.4|361.7|363.48|361.78|363.39|361.69|22
1729075120000|2024-10-16 10:38:40|363.41|361.71|363.35|361.65|363.48|361.78|363.25|361.55|28
1729075130000|2024-10-16 10:38:50|363.34|361.64|363.33|361.63|363.39|361.69|363.31|361.61|21
1729075140000|2024-10-16 10:39:00|363.32|361.62|363.29|361.59|363.41|361.71|363.29|361.59|18
1729075150000|2024-10-16 10:39:10|363.3|361.6|363.19|361.49|363.31|361.61|363.18|361.48|20
1729075160000|2024-10-16 10:39:20|363.2|361.5|363.15|361.45|363.22|361.52|363.07|361.37|24
1729075170000|2024-10-16 10:39:30|363.14|361.44|363.11|361.41|363.23|361.53|363.11|361.41|18
1729075180000|2024-10-16 10:39:40|363.1|361.4|362.95|361.25|363.14|361.44|362.95|361.25|22
1729075190000|2024-10-16 10:39:50|362.94|361.24|362.96|361.26|363.01|361.31|362.92|361.22|15
1729075200000|2024-10-16 10:40:00|362.95|361.25|362.99|361.29|363.01|361.31|362.91|361.21|23
1729075210000|2024-10-16 10:40:10|362.97|361.27|362.78|361.08|363.03|361.33|362.78|361.08|19
1729075220000|2024-10-16 10:40:20|362.79|361.09|362.6|360.9|362.79|361.09|362.59|360.89|19
1729075230000|2024-10-16 10:40:30|362.59|360.89|362.65|360.95|362.65|360.95|362.56|360.86|25
1729075240000|2024-10-16 10:40:40|362.64|360.94|362.62|360.92|362.64|360.94|362.58|360.88|10
1729075250000|2024-10-16 10:40:50|362.63|360.93|362.57|360.87|362.63|360.93|362.52|360.82|21
1729075260000|2024-10-16 10:41:00|362.56|360.86|362.61|360.91|362.64|360.94|362.55|360.85|17
1729075270000|2024-10-16 10:41:10|362.63|360.93|362.57|360.87|362.65|360.95|362.56|360.86|18
1729075280000|2024-10-16 10:41:20|362.55|360.85|362.44|360.74|362.55|360.85|362.42|360.72|19
1729075290000|2024-10-16 10:41:30|362.39|360.69|362.43|360.73|362.45|360.75|362.38|360.68|25
1729075300000|2024-10-16 10:41:40|362.46|360.76|362.44|360.74|362.51|360.81|362.41|360.71|22
1729075310000|2024-10-16 10:41:50|362.43|360.73|362.27|360.57|362.44|360.74|362.27|360.57|22
1729075320000|2024-10-16 10:42:00|362.24|360.54|362.36|360.66|362.37|360.67|362.24|360.54|22
1729075330000|2024-10-16 10:42:10|362.37|360.67|362.33|360.63|362.4|360.7|362.27|360.57|16
1729075340000|2024-10-16 10:42:20|362.32|360.62|362.24|360.54|362.32|360.62|362.17|360.47|30
1729075350000|2024-10-16 10:42:30|362.23|360.53|362.24|360.54|362.25|360.55|362.16|360.46|24
1729075360000|2024-10-16 10:42:40|362.22|360.52|362.08|360.38|362.22|360.52|362.08|360.38|14
1729075370000|2024-10-16 10:42:50|362.09|360.39|362.04|360.34|362.1|360.4|362.01|360.31|21
1729075380000|2024-10-16 10:43:00|362.03|360.33|362.07|360.37|362.09|360.39|362|360.3|20
1729075390000|2024-10-16 10:43:10|362.1|360.4|362.09|360.39|362.12|360.42|362.05|360.35|25
1729075400000|2024-10-16 10:43:20|362.1|360.4|362.13|360.43|362.13|360.43|362.09|360.39|14
1729075410000|2024-10-16 10:43:30|362.12|360.42|362.1|360.4|362.12|360.42|362.07|360.37|13
1729075420000|2024-10-16 10:43:40|362.11|360.41|362.12|360.42|362.13|360.43|362.09|360.39|12
1729075430000|2024-10-16 10:43:50|362.1|360.4|362.13|360.43|362.13|360.43|362.09|360.39|9
1729075440000|2024-10-16 10:44:00|362.14|360.44|362.28|360.58|362.28|360.58|362.13|360.43|8
1729075450000|2024-10-16 10:44:10|362.27|360.57|362.33|360.63|362.33|360.63|362.18|360.48|17
1729075460000|2024-10-16 10:44:20|362.31|360.61|362.1|360.4|362.31|360.61|362.1|360.4|20
1729075470000|2024-10-16 10:44:30|362.11|360.41|362.1|360.4|362.11|360.41|362.09|360.39|5
1729075480000|2024-10-16 10:44:40|362.09|360.39|362.02|360.32|362.12|360.42|362.02|360.32|11
1729075490000|2024-10-16 10:44:50|362.04|360.34|362.08|360.38|362.08|360.38|362.04|360.34|6
1729075500000|2024-10-16 10:45:00|362.11|360.41|362.41|360.71|362.41|360.71|362.11|360.41|9
1729075510000|2024-10-16 10:45:10|362.42|360.72|362.41|360.71|362.47|360.77|362.36|360.66|15
1729075520000|2024-10-16 10:45:20|362.4|360.7|362.47|360.77|362.47|360.77|362.4|360.7|15
1729075530000|2024-10-16 10:45:30|362.46|360.76|362.67|360.97|362.7|361|362.46|360.76|13
1729075540000|2024-10-16 10:45:40|362.68|360.98|362.48|360.78|362.68|360.98|362.47|360.77|21
1729075550000|2024-10-16 10:45:50|362.49|360.79|362.52|360.82|362.52|360.82|362.48|360.78|16
1729075560000|2024-10-16 10:46:00|362.53|360.83|362.81|361.11|362.83|361.13|362.53|360.83|14
1729075570000|2024-10-16 10:46:10|362.82|361.12|362.85|361.15|362.86|361.16|362.78|361.08|20
1729075580000|2024-10-16 10:46:20|362.83|361.13|362.84|361.14|362.85|361.15|362.78|361.08|11
1729075590000|2024-10-16 10:46:30|362.83|361.13|362.78|361.08|362.88|361.18|362.78|361.08|21
1729075600000|2024-10-16 10:46:40|362.79|361.09|362.87|361.17|362.87|361.17|362.79|361.09|13
1729075610000|2024-10-16 10:46:50|362.9|361.2|362.93|361.23|362.93|361.23|362.88|361.18|11
1729075620000|2024-10-16 10:47:00|362.92|361.22|362.93|361.23|362.93|361.23|362.92|361.22|8
1729075630000|2024-10-16 10:47:10|362.98|361.28|362.84|361.14|362.98|361.28|362.84|361.14|10
1729075640000|2024-10-16 10:47:20|362.78|361.08|362.79|361.09|362.8|361.1|362.67|360.97|23
1729075650000|2024-10-16 10:47:30|362.78|361.08|362.84|361.14|362.84|361.14|362.78|361.08|11
1729075660000|2024-10-16 10:47:40|362.83|361.13|362.81|361.11|362.83|361.13|362.76|361.06|19
1729075670000|2024-10-16 10:47:50|362.8|361.1|362.97|361.27|362.98|361.28|362.8|361.1|16
1729075680000|2024-10-16 10:48:00|362.96|361.26|362.79|361.09|362.97|361.27|362.77|361.07|17
1729075690000|2024-10-16 10:48:10|362.8|361.1|362.78|361.08|362.83|361.13|362.76|361.06|22
1729075700000|2024-10-16 10:48:20|362.79|361.09|362.8|361.1|362.83|361.13|362.79|361.09|20
1729075710000|2024-10-16 10:48:30|362.81|361.11|362.83|361.13|362.85|361.15|362.8|361.1|17
1729075720000|2024-10-16 10:48:40|362.79|361.09|362.7|361|362.8|361.1|362.65|360.95|17
1729075730000|2024-10-16 10:48:50|362.71|361.01|362.74|361.04|362.85|361.15|362.69|360.99|15
1729075740000|2024-10-16 10:49:00|362.73|361.03|362.76|361.06|362.8|361.1|362.68|360.98|25
1729075750000|2024-10-16 10:49:10|362.77|361.07|362.76|361.06|362.85|361.15|362.75|361.05|17
1729075760000|2024-10-16 10:49:20|362.77|361.07|362.91|361.21|362.91|361.21|362.76|361.06|17
1729075770000|2024-10-16 10:49:30|362.92|361.22|362.9|361.2|362.92|361.22|362.88|361.18|16
1729075780000|2024-10-16 10:49:40|362.91|361.21|362.88|361.18|362.92|361.22|362.88|361.18|10
1729075790000|2024-10-16 10:49:50|362.89|361.19|362.83|361.13|362.92|361.22|362.83|361.13|14
1729075800000|2024-10-16 10:50:00|362.85|361.15|362.76|361.06|362.85|361.15|362.74|361.04|22
1729075810000|2024-10-16 10:50:10|362.8|361.1|362.98|361.28|362.99|361.29|362.79|361.09|21
1729075820000|2024-10-16 10:50:20|362.97|361.27|362.97|361.27|362.99|361.29|362.96|361.26|8
1729075830000|2024-10-16 10:50:30|362.98|361.28|362.93|361.23|362.99|361.29|362.9|361.2|14
1729075840000|2024-10-16 10:50:40|362.99|361.29|362.92|361.22|362.99|361.29|362.92|361.22|13
1729075850000|2024-10-16 10:50:50|362.93|361.23|362.98|361.28|362.98|361.28|362.93|361.23|11
1729075860000|2024-10-16 10:51:00|362.97|361.27|362.69|360.99|362.97|361.27|362.67|360.97|19
1729075870000|2024-10-16 10:51:10|362.68|360.98|362.81|361.11|362.81|361.11|362.68|360.98|19
1729075880000|2024-10-16 10:51:20|362.82|361.12|362.7|361|362.82|361.12|362.69|360.99|17
1729075890000|2024-10-16 10:51:30|362.69|360.99|362.67|360.97|362.77|361.07|362.65|360.95|18
1729075900000|2024-10-16 10:51:40|362.66|360.96|362.61|360.91|362.69|360.99|362.45|360.75|22
1729075910000|2024-10-16 10:51:50|362.6|360.9|362.64|360.94|362.64|360.94|362.55|360.85|19
1729075920000|2024-10-16 10:52:00|362.63|360.93|362.74|361.04|362.75|361.05|362.63|360.93|21
1729075930000|2024-10-16 10:52:10|362.73|361.03|362.77|361.07|362.86|361.16|362.69|360.99|22
1729075940000|2024-10-16 10:52:20|362.79|361.09|362.82|361.12|362.83|361.13|362.78|361.08|22
1729075950000|2024-10-16 10:52:30|362.84|361.14|362.93|361.23|363|361.3|362.83|361.13|18
1729075960000|2024-10-16 10:52:40|362.91|361.21|362.76|361.06|362.91|361.21|362.76|361.06|16
1729075970000|2024-10-16 10:52:50|362.71|361.01|362.72|361.02|362.75|361.05|362.7|361|15
1729075980000|2024-10-16 10:53:00|362.71|361.01|362.73|361.03|362.74|361.04|362.67|360.97|21
1729075990000|2024-10-16 10:53:10|362.7|361|362.75|361.05|362.76|361.06|362.69|360.99|27
1729076000000|2024-10-16 10:53:20|362.74|361.04|362.84|361.14|362.87|361.17|362.73|361.03|15
1729076010000|2024-10-16 10:53:30|362.85|361.15|362.84|361.14|362.85|361.15|362.81|361.11|17
1729076020000|2024-10-16 10:53:40|362.85|361.15|362.91|361.21|362.95|361.25|362.85|361.15|10
1729076030000|2024-10-16 10:53:50|362.92|361.22|362.95|361.25|362.95|361.25|362.91|361.21|16
1729076040000|2024-10-16 10:54:00|362.99|361.29|362.87|361.17|363.05|361.35|362.87|361.17|19
1729076050000|2024-10-16 10:54:10|362.85|361.15|362.92|361.22|362.95|361.25|362.8|361.1|26
1729076060000|2024-10-16 10:54:20|362.91|361.21|362.73|361.03|362.97|361.27|362.71|361.01|20
1729076070000|2024-10-16 10:54:30|362.74|361.04|362.75|361.05|362.76|361.06|362.73|361.03|13
1729076080000|2024-10-16 10:54:40|362.73|361.03|362.85|361.15|362.85|361.15|362.71|361.01|27
1729076090000|2024-10-16 10:54:50|362.84|361.14|362.84|361.14|362.9|361.2|362.83|361.13|19
1729076100000|2024-10-16 10:55:00|362.83|361.13|362.91|361.21|362.91|361.21|362.78|361.08|19
1729076110000|2024-10-16 10:55:10|362.94|361.24|362.72|361.02|362.94|361.24|362.7|361|29
1729076120000|2024-10-16 10:55:20|362.71|361.01|362.74|361.04|362.74|361.04|362.6|360.9|22
1729076130000|2024-10-16 10:55:30|362.76|361.06|363.07|361.37|363.08|361.38|362.74|361.04|20
1729076140000|2024-10-16 10:55:40|363.06|361.36|362.96|361.26|363.06|361.36|362.9|361.2|25
1729076150000|2024-10-16 10:55:50|362.95|361.25|362.97|361.27|363|361.3|362.91|361.21|21
1729076160000|2024-10-16 10:56:00|362.98|361.28|362.92|361.22|362.98|361.28|362.9|361.2|24
1729076170000|2024-10-16 10:56:10|362.94|361.24|362.95|361.25|362.95|361.25|362.85|361.15|28
1729076180000|2024-10-16 10:56:20|362.94|361.24|362.96|361.26|362.98|361.28|362.94|361.24|15
1729076190000|2024-10-16 10:56:30|362.95|361.25|362.96|361.26|362.98|361.28|362.94|361.24|12
1729076200000|2024-10-16 10:56:40|362.95|361.25|362.98|361.28|363.01|361.31|362.94|361.24|9
1729076210000|2024-10-16 10:56:50|362.96|361.26|363|361.3|363|361.3|362.95|361.25|12
1729076220000|2024-10-16 10:57:00|362.99|361.29|363.02|361.32|363.02|361.32|362.99|361.29|7
1729076230000|2024-10-16 10:57:10|362.99|361.29|362.99|361.29|363|361.3|362.98|361.28|7
1729076240000|2024-10-16 10:57:20|363|361.3|362.96|361.26|363|361.3|362.87|361.17|18
1729076250000|2024-10-16 10:57:30|362.95|361.25|363.15|361.45|363.15|361.45|362.95|361.25|13
1729076260000|2024-10-16 10:57:40|363.16|361.46|363.15|361.45|363.16|361.46|363.09|361.39|18
1729076270000|2024-10-16 10:57:50|363.16|361.46|363.16|361.46|363.18|361.48|363.15|361.45|12
1729076280000|2024-10-16 10:58:00|363.15|361.45|363.15|361.45|363.16|361.46|363.1|361.4|17
1729076290000|2024-10-16 10:58:10|363.13|361.43|362.96|361.26|363.13|361.43|362.94|361.24|26
1729076300000|2024-10-16 10:58:20|362.95|361.25|362.87|361.17|362.97|361.27|362.86|361.16|25
1729076310000|2024-10-16 10:58:30|362.89|361.19|362.84|361.14|362.92|361.22|362.83|361.13|23
1729076320000|2024-10-16 10:58:40|362.82|361.12|362.81|361.11|362.87|361.17|362.81|361.11|12
1729076330000|2024-10-16 10:58:50|362.82|361.12|362.91|361.21|362.91|361.21|362.81|361.11|13
1729076340000|2024-10-16 10:59:00|362.92|361.22|362.91|361.21|362.93|361.23|362.9|361.2|14
1729076350000|2024-10-16 10:59:10|362.92|361.22|362.69|360.99|362.93|361.23|362.69|360.99|16
1729076360000|2024-10-16 10:59:20|362.68|360.98|362.55|360.85|362.68|360.98|362.42|360.72|23
1729076370000|2024-10-16 10:59:30|362.69|360.99|362.27|360.57|362.7|361|362.27|360.57|33
1729076380000|2024-10-16 10:59:40|362.32|360.62|362.41|360.71|362.41|360.71|362.21|360.51|20
1729076390000|2024-10-16 10:59:50|362.43|360.73|362.77|361.07|362.77|361.07|362.39|360.69|19
1729076400000|2024-10-16 11:00:00|362.74|361.04|362.5|360.8|362.77|361.07|362.5|360.8|30
1729076410000|2024-10-16 11:00:10|362.53|360.83|362.14|360.44|362.54|360.84|362.14|360.44|28
1729076420000|2024-10-16 11:00:20|362.13|360.43|362.25|360.55|362.25|360.55|362.13|360.43|24
1729076430000|2024-10-16 11:00:30|362.24|360.54|362.1|360.4|362.25|360.55|362.01|360.31|20
1729076440000|2024-10-16 11:00:40|362.13|360.43|362.15|360.45|362.21|360.51|362.08|360.38|28
1729076450000|2024-10-16 11:00:50|362.14|360.44|362.27|360.57|362.27|360.57|362.14|360.44|21
1729076460000|2024-10-16 11:01:00|362.26|360.56|362.28|360.58|362.39|360.69|362.24|360.54|27
1729076470000|2024-10-16 11:01:10|362.3|360.6|362.15|360.45|362.3|360.6|362.1|360.4|28
1729076480000|2024-10-16 11:01:20|362.13|360.43|362.08|360.38|362.18|360.48|362.07|360.37|21
1729076490000|2024-10-16 11:01:30|362.07|360.37|361.79|360.09|362.08|360.38|361.79|360.09|29
1729076500000|2024-10-16 11:01:40|361.78|360.08|361.73|360.03|361.78|360.08|361.69|359.99|20
1729076510000|2024-10-16 11:01:50|361.75|360.05|361.72|360.02|361.76|360.06|361.66|359.96|21
1729076520000|2024-10-16 11:02:00|361.73|360.03|361.71|360.01|361.73|360.03|361.67|359.97|23
1729076530000|2024-10-16 11:02:10|361.72|360.02|361.59|359.89|361.72|360.02|361.57|359.87|18
1729076540000|2024-10-16 11:02:20|361.58|359.88|361.56|359.86|361.61|359.91|361.56|359.86|20
1729076550000|2024-10-16 11:02:30|361.57|359.87|361.38|359.68|361.57|359.87|361.36|359.66|14
1729076560000|2024-10-16 11:02:40|361.39|359.69|361.33|359.63|361.39|359.69|361.24|359.54|23
1729076570000|2024-10-16 11:02:50|361.36|359.66|361.31|359.61|361.4|359.7|361.29|359.59|21
1729076580000|2024-10-16 11:03:00|361.35|359.65|361.41|359.71|361.47|359.77|361.33|359.63|24
1729076590000|2024-10-16 11:03:10|361.42|359.72|361.43|359.73|361.44|359.74|361.38|359.68|13
1729076600000|2024-10-16 11:03:20|361.44|359.74|361.43|359.73|361.46|359.76|361.37|359.67|17
1729076610000|2024-10-16 11:03:30|361.44|359.74|361.48|359.78|361.49|359.79|361.44|359.74|10
1729076620000|2024-10-16 11:03:40|361.59|359.89|361.63|359.93|361.64|359.94|361.53|359.83|15
1729076630000|2024-10-16 11:03:50|361.64|359.94|361.55|359.85|361.64|359.94|361.54|359.84|19
1729076640000|2024-10-16 11:04:00|361.53|359.83|361.53|359.83|361.56|359.86|361.46|359.76|18
1729076650000|2024-10-16 11:04:10|361.52|359.82|361.39|359.69|361.52|359.82|361.38|359.68|23
1729076660000|2024-10-16 11:04:20|361.41|359.71|361.28|359.58|361.41|359.71|361.27|359.57|21
1729076670000|2024-10-16 11:04:30|361.26|359.56|361.26|359.56|361.3|359.6|361.25|359.55|22
1729076680000|2024-10-16 11:04:40|361.23|359.53|361.17|359.47|361.28|359.58|361.17|359.47|17
1729076690000|2024-10-16 11:04:50|361.21|359.51|361.2|359.5|361.33|359.63|361.2|359.5|18
1729076700000|2024-10-16 11:05:00|361.18|359.48|361.11|359.41|361.22|359.52|361.08|359.38|23
1729076710000|2024-10-16 11:05:10|361.14|359.44|361.13|359.43|361.16|359.46|361.1|359.4|26
1729076720000|2024-10-16 11:05:20|361.12|359.42|361.06|359.36|361.15|359.45|361.04|359.34|25
1729076730000|2024-10-16 11:05:30|361.04|359.34|360.89|359.19|361.07|359.37|360.89|359.19|7
1729076740000|2024-10-16 11:05:40|360.86|359.16|360.81|359.11|360.92|359.22|360.81|359.11|17
1729076750000|2024-10-16 11:05:50|360.86|359.16|360.82|359.12|361.02|359.32|360.82|359.12|25
1729076760000|2024-10-16 11:06:00|360.83|359.13|360.95|359.25|361.07|359.37|360.82|359.12|25
1729076770000|2024-10-16 11:06:10|360.99|359.29|360.94|359.24|361.01|359.31|360.94|359.24|17
1729076780000|2024-10-16 11:06:20|360.95|359.25|361.03|359.33|361.06|359.36|360.95|359.25|17
1729076790000|2024-10-16 11:06:30|361.06|359.36|361.08|359.38|361.08|359.38|361.04|359.34|10
1729076800000|2024-10-16 11:06:40|361.09|359.39|361.12|359.42|361.2|359.5|361.06|359.36|17
1729076810000|2024-10-16 11:06:50|361.11|359.41|361.2|359.5|361.22|359.52|361.08|359.38|19
1729076820000|2024-10-16 11:07:00|361.17|359.47|361.22|359.52|361.22|359.52|361.1|359.4|25
1729076830000|2024-10-16 11:07:10|361.21|359.51|361.11|359.41|361.23|359.53|361.11|359.41|13
1729076840000|2024-10-16 11:07:20|361.12|359.42|361.33|359.63|361.34|359.64|361.12|359.42|14
1729076850000|2024-10-16 11:07:30|361.34|359.64|361.29|359.59|361.34|359.64|361.25|359.55|16
1729076860000|2024-10-16 11:07:40|361.28|359.58|361.59|359.89|361.59|359.89|361.27|359.57|22
1729076870000|2024-10-16 11:07:50|361.58|359.88|361.6|359.9|361.63|359.93|361.58|359.88|17
1729076880000|2024-10-16 11:08:00|361.62|359.92|361.69|359.99|361.7|360|361.6|359.9|9
1729076890000|2024-10-16 11:08:10|361.71|360.01|361.81|360.11|361.82|360.12|361.7|360|14
1729076900000|2024-10-16 11:08:20|361.8|360.1|361.77|360.07|361.89|360.19|361.76|360.06|18
1729076910000|2024-10-16 11:08:30|361.75|360.05|361.8|360.1|361.8|360.1|361.73|360.03|19
1729076920000|2024-10-16 11:08:40|361.79|360.09|361.78|360.08|361.79|360.09|361.73|360.03|20
1729076930000|2024-10-16 11:08:50|361.8|360.1|361.94|360.24|361.96|360.26|361.8|360.1|19
1729076940000|2024-10-16 11:09:00|361.99|360.29|362.21|360.51|362.31|360.61|361.99|360.29|23
1729076950000|2024-10-16 11:09:10|362.22|360.52|362.18|360.48|362.23|360.53|362.14|360.44|24
1729076960000|2024-10-16 11:09:20|362.15|360.45|362.13|360.43|362.19|360.49|362.1|360.4|23
1729076970000|2024-10-16 11:09:30|362.11|360.41|361.95|360.25|362.13|360.43|361.9|360.2|25
1729076980000|2024-10-16 11:09:40|361.94|360.24|361.89|360.19|361.96|360.26|361.89|360.19|16
1729076990000|2024-10-16 11:09:50|361.9|360.2|362.03|360.33|362.03|360.33|361.9|360.2|9
1729077000000|2024-10-16 11:10:00|362.02|360.32|361.66|359.96|362.05|360.35|361.6|359.9|26
1729077010000|2024-10-16 11:10:10|361.67|359.97|361.77|360.07|361.86|360.16|361.67|359.97|21
1729077020000|2024-10-16 11:10:20|361.88|360.18|361.75|360.05|361.88|360.18|361.73|360.03|18
1729077030000|2024-10-16 11:10:30|361.77|360.07|361.75|360.05|361.8|360.1|361.63|359.93|22
1729077040000|2024-10-16 11:10:40|361.76|360.06|361.89|360.19|361.97|360.27|361.76|360.06|19
1729077050000|2024-10-16 11:10:50|361.91|360.21|362.08|360.38|362.08|360.38|361.79|360.09|13
1729077060000|2024-10-16 11:11:00|362.06|360.36|362.06|360.36|362.08|360.38|362.04|360.34|11
1729077070000|2024-10-16 11:11:10|362.05|360.35|361.85|360.15|362.06|360.36|361.8|360.1|26
1729077080000|2024-10-16 11:11:20|361.86|360.16|361.88|360.18|361.9|360.2|361.84|360.14|15
1729077090000|2024-10-16 11:11:30|361.89|360.19|361.82|360.12|361.91|360.21|361.72|360.02|22
1729077100000|2024-10-16 11:11:40|361.85|360.15|361.88|360.18|361.88|360.18|361.85|360.15|6
1729077110000|2024-10-16 11:11:50|361.89|360.19|361.89|360.19|361.91|360.21|361.84|360.14|9
1729077120000|2024-10-16 11:12:00|361.9|360.2|361.89|360.19|361.92|360.22|361.87|360.17|18
1729077130000|2024-10-16 11:12:10|361.87|360.17|361.86|360.16|361.89|360.19|361.84|360.14|12
1729077140000|2024-10-16 11:12:20|361.88|360.18|362.09|360.39|362.09|360.39|361.88|360.18|12
1729077150000|2024-10-16 11:12:30|362.16|360.46|362.14|360.44|362.16|360.46|362.14|360.44|13
1729077160000|2024-10-16 11:12:40|362.12|360.42|362.13|360.43|362.14|360.44|362.12|360.42|12
1729077170000|2024-10-16 11:12:50|362.14|360.44|362.15|360.45|362.19|360.49|362.14|360.44|13
1729077180000|2024-10-16 11:13:00|362.16|360.46|362.24|360.54|362.25|360.55|362.16|360.46|15
1729077190000|2024-10-16 11:13:10|362.23|360.53|362.2|360.5|362.25|360.55|362.18|360.48|20
1729077200000|2024-10-16 11:13:20|362.19|360.49|362.52|360.82|362.7|361|362.18|360.48|20
1729077210000|2024-10-16 11:13:30|362.53|360.83|362.44|360.74|362.53|360.83|362.42|360.72|20
1729077220000|2024-10-16 11:13:40|362.42|360.72|362.49|360.79|362.51|360.81|362.42|360.72|10
1729077230000|2024-10-16 11:13:50|362.5|360.8|362.48|360.78|362.5|360.8|362.46|360.76|12
1729077240000|2024-10-16 11:14:00|362.49|360.79|362.43|360.73|362.5|360.8|362.42|360.72|15
1729077250000|2024-10-16 11:14:10|362.44|360.74|362.35|360.65|362.44|360.74|362.34|360.64|14
1729077260000|2024-10-16 11:14:20|362.34|360.64|362.35|360.65|362.35|360.65|362.32|360.62|14
1729077270000|2024-10-16 11:14:30|362.32|360.62|362.31|360.61|362.34|360.64|362.31|360.61|7
1729077280000|2024-10-16 11:14:40|362.22|360.52|362.23|360.53|362.25|360.55|362.19|360.49|18
1729077290000|2024-10-16 11:14:50|362.3|360.6|362.29|360.59|362.3|360.6|362.25|360.55|9
1729077300000|2024-10-16 11:15:00|362.28|360.58|362.41|360.71|362.43|360.73|362.28|360.58|22
1729077310000|2024-10-16 11:15:10|362.43|360.73|362.37|360.67|362.44|360.74|362.36|360.66|17
1729077320000|2024-10-16 11:15:20|362.39|360.69|362.37|360.67|362.41|360.71|362.36|360.66|16
1729077330000|2024-10-16 11:15:30|362.38|360.68|362.48|360.78|362.56|360.86|362.37|360.67|20
1729077340000|2024-10-16 11:15:40|362.49|360.79|362.43|360.73|362.52|360.82|362.38|360.68|20
1729077350000|2024-10-16 11:15:50|362.4|360.7|362.62|360.92|362.62|360.92|362.4|360.7|20
1729077360000|2024-10-16 11:16:00|362.63|360.93|362.94|361.24|362.98|361.28|362.62|360.92|25
1729077370000|2024-10-16 11:16:10|362.93|361.23|362.95|361.25|362.99|361.29|362.88|361.18|24
1729077380000|2024-10-16 11:16:20|362.96|361.26|363.04|361.34|363.19|361.49|362.92|361.22|28
1729077390000|2024-10-16 11:16:30|363.02|361.32|363.09|361.39|363.12|361.42|363.02|361.32|12
1729077400000|2024-10-16 11:16:40|363.04|361.34|362.79|361.09|363.05|361.35|362.77|361.07|19
1729077410000|2024-10-16 11:16:50|362.81|361.11|362.74|361.04|362.87|361.17|362.74|361.04|15
1729077420000|2024-10-16 11:17:00|362.77|361.07|362.75|361.05|362.78|361.08|362.66|360.96|23
1729077430000|2024-10-16 11:17:10|362.74|361.04|363.04|361.34|363.06|361.36|362.74|361.04|22
1729077440000|2024-10-16 11:17:20|363.06|361.36|363.29|361.59|363.29|361.59|363.02|361.32|22
1729077450000|2024-10-16 11:17:30|363.31|361.61|363.18|361.48|363.41|361.71|363.12|361.42|20
1729077460000|2024-10-16 11:17:40|363.23|361.53|363.14|361.44|363.35|361.65|363.12|361.42|19
1729077470000|2024-10-16 11:17:50|363.15|361.45|363.24|361.54|363.24|361.54|363.14|361.44|11
1729077480000|2024-10-16 11:18:00|363.23|361.53|362.97|361.27|363.23|361.53|362.94|361.24|24
1729077490000|2024-10-16 11:18:10|362.98|361.28|363.21|361.51|363.24|361.54|362.98|361.28|21
1729077500000|2024-10-16 11:18:20|363.2|361.5|362.93|361.23|363.24|361.54|362.81|361.11|20
1729077510000|2024-10-16 11:18:30|362.94|361.24|363.04|361.34|363.06|361.36|362.8|361.1|32
1729077520000|2024-10-16 11:18:40|363.07|361.37|363.05|361.35|363.26|361.56|363.05|361.35|22
1729077530000|2024-10-16 11:18:50|363.06|361.36|363.02|361.32|363.06|361.36|362.94|361.24|15
1729077540000|2024-10-16 11:19:00|363.04|361.34|362.78|361.08|363.05|361.35|362.78|361.08|15
1729077550000|2024-10-16 11:19:10|362.77|361.07|362.34|360.64|362.77|361.07|362.31|360.61|23
1729077560000|2024-10-16 11:19:20|362.35|360.65|362.58|360.88|362.58|360.88|362.35|360.65|23
1729077570000|2024-10-16 11:19:30|362.57|360.87|362.37|360.67|362.57|360.87|362.35|360.65|21
1729077580000|2024-10-16 11:19:40|362.36|360.66|361.86|360.16|362.36|360.66|361.86|360.16|22
1729077590000|2024-10-16 11:19:50|361.88|360.18|361.81|360.11|361.88|360.18|361.81|360.11|17
1729077600000|2024-10-16 11:20:00|361.8|360.1|362.01|360.31|362.01|360.31|361.79|360.09|26
1729077610000|2024-10-16 11:20:10|361.98|360.28|361.78|360.08|362|360.3|361.78|360.08|17
1729077620000|2024-10-16 11:20:20|361.82|360.12|361.85|360.15|361.85|360.15|361.79|360.09|12
1729077630000|2024-10-16 11:20:30|361.86|360.16|361.86|360.16|361.87|360.17|361.84|360.14|10
1729077640000|2024-10-16 11:20:40|361.87|360.17|361.88|360.18|361.94|360.24|361.77|360.07|21
1729077650000|2024-10-16 11:20:50|361.87|360.17|362.04|360.34|362.04|360.34|361.85|360.15|8
1729077660000|2024-10-16 11:21:00|361.97|360.27|361.89|360.19|362.05|360.35|361.86|360.16|26
1729077670000|2024-10-16 11:21:10|361.88|360.18|361.95|360.25|361.98|360.28|361.86|360.16|16
1729077680000|2024-10-16 11:21:20|361.96|360.26|362.34|360.64|362.34|360.64|361.95|360.25|21
1729077690000|2024-10-16 11:21:30|362.31|360.61|362.27|360.57|362.33|360.63|362.25|360.55|20
1729077700000|2024-10-16 11:21:40|362.32|360.62|362.39|360.69|362.4|360.7|362.27|360.57|17
1729077710000|2024-10-16 11:21:50|362.4|360.7|362.7|361|362.73|361.03|362.4|360.7|13
1729077720000|2024-10-16 11:22:00|362.72|361.02|362.69|360.99|362.73|361.03|362.61|360.91|28
1729077730000|2024-10-16 11:22:10|362.71|361.01|362.58|360.88|362.8|361.1|362.27|360.57|22
1729077740000|2024-10-16 11:22:20|362.59|360.89|362.75|361.05|362.75|361.05|362.59|360.89|26
1729077750000|2024-10-16 11:22:30|362.73|361.03|362.71|361.01|362.82|361.12|362.69|360.99|25
1729077760000|2024-10-16 11:22:40|362.77|361.07|362.7|361|362.84|361.14|362.7|361|22
1729077770000|2024-10-16 11:22:50|362.69|360.99|362.53|360.83|362.69|360.99|362.4|360.7|25
1729077780000|2024-10-16 11:23:00|362.48|360.78|362.34|360.64|362.51|360.81|362.34|360.64|25
1729077790000|2024-10-16 11:23:10|362.33|360.63|362.81|361.11|362.94|361.24|362.33|360.63|12
1729077800000|2024-10-16 11:23:20|362.79|361.09|362.9|361.2|362.9|361.2|362.79|361.09|18
1729077810000|2024-10-16 11:23:30|362.91|361.21|362.9|361.2|362.91|361.21|362.84|361.14|18
1729077820000|2024-10-16 11:23:40|362.91|361.21|362.85|361.15|362.93|361.23|362.84|361.14|17
1729077830000|2024-10-16 11:23:50|362.86|361.16|363.06|361.36|363.07|361.37|362.83|361.13|21
1729077840000|2024-10-16 11:24:00|363.07|361.37|363.03|361.33|363.08|361.38|363.03|361.33|13
1729077850000|2024-10-16 11:24:10|362.88|361.18|362.9|361.2|362.91|361.21|362.76|361.06|13
1729077860000|2024-10-16 11:24:20|362.91|361.21|363.02|361.32|363.03|361.33|362.78|361.08|17
1729077870000|2024-10-16 11:24:30|363.01|361.31|362.98|361.28|363.01|361.31|362.98|361.28|2
1729077880000|2024-10-16 11:24:40|363.01|361.31|362.98|361.28|363.03|361.33|362.98|361.28|10
1729077890000|2024-10-16 11:24:50|362.99|361.29|362.98|361.28|363|361.3|362.98|361.28|10
1729077920000|2024-10-16 11:25:20|362.99|361.29|363.11|361.41|363.14|361.44|362.99|361.29|20
1729077930000|2024-10-16 11:25:30|363.1|361.4|363.13|361.43|363.2|361.5|363.06|361.36|26
1729077940000|2024-10-16 11:25:40|363.12|361.42|363.45|361.75|363.45|361.75|363.12|361.42|19
1729077950000|2024-10-16 11:25:50|363.44|361.74|363.36|361.66|363.44|361.74|363.3|361.6|18
1729077960000|2024-10-16 11:26:00|363.37|361.67|363.4|361.7|363.4|361.7|363.34|361.64|16
1729077970000|2024-10-16 11:26:10|363.39|361.69|363.48|361.78|363.5|361.8|363.39|361.69|23
1729077980000|2024-10-16 11:26:20|363.47|361.77|363.5|361.8|363.5|361.8|363.45|361.75|15
1729077990000|2024-10-16 11:26:30|363.49|361.79|363.8|362.1|363.8|362.1|363.47|361.77|19
1729078000000|2024-10-16 11:26:40|363.76|362.06|363.74|362.04|363.78|362.08|363.63|361.93|14
1729078010000|2024-10-16 11:26:50|363.69|361.99|363.84|362.14|363.88|362.18|363.67|361.97|32
1729078020000|2024-10-16 11:27:00|363.87|362.17|364|362.3|364|362.3|363.78|362.08|27
1729078030000|2024-10-16 11:27:10|364.02|362.32|364.12|362.42|364.13|362.43|364.02|362.32|23
1729078040000|2024-10-16 11:27:20|364.13|362.43|364.38|362.68|364.38|362.68|363.94|362.24|27
1729078050000|2024-10-16 11:27:30|364.42|362.72|364.71|363.01|364.71|363.01|364.42|362.72|24
1729078060000|2024-10-16 11:27:40|364.72|363.02|364.76|363.06|364.92|363.22|364.72|363.02|33
1729078070000|2024-10-16 11:27:50|364.7|363|364.65|362.95|364.77|363.07|364.52|362.82|27
1729078080000|2024-10-16 11:28:00|364.7|363|364.11|362.41|364.89|363.19|364.11|362.41|31
1729078090000|2024-10-16 11:28:10|364.1|362.4|364.2|362.5|364.2|362.5|364.04|362.34|24
1729078100000|2024-10-16 11:28:20|364.19|362.49|364.17|362.47|364.22|362.52|364.11|362.41|25
1729078110000|2024-10-16 11:28:30|364.16|362.46|364.52|362.82|364.54|362.84|364.16|362.46|23
1729078120000|2024-10-16 11:28:40|364.54|362.84|364.73|363.03|364.84|363.14|364.51|362.81|28
1729078130000|2024-10-16 11:28:50|364.71|363.01|364.95|363.25|365.04|363.34|364.71|363.01|20
1729078140000|2024-10-16 11:29:00|364.96|363.26|365.02|363.32|365.04|363.34|364.75|363.05|29
1729078150000|2024-10-16 11:29:10|364.97|363.27|364.68|362.98|365|363.3|364.65|362.95|19
1729078160000|2024-10-16 11:29:20|364.69|362.99|364.68|362.98|364.82|363.12|364.57|362.87|24
1729078170000|2024-10-16 11:29:30|364.72|363.02|364.75|363.05|364.83|363.13|364.69|362.99|22
1729078180000|2024-10-16 11:29:40|364.73|363.03|364.61|362.91|364.73|363.03|364.6|362.9|22
1729078190000|2024-10-16 11:29:50|364.62|362.92|364.81|363.11|364.85|363.15|364.62|362.92|24
1729078200000|2024-10-16 11:30:00|364.87|363.17|364.87|363.17|365.05|363.35|364.87|363.17|16
1729078210000|2024-10-16 11:30:10|364.89|363.19|364.71|363.01|364.91|363.21|364.65|362.95|20
1729078220000|2024-10-16 11:30:20|364.67|362.97|364.92|363.22|364.94|363.24|364.67|362.97|20
1729078230000|2024-10-16 11:30:30|364.93|363.23|365.02|363.32|365.07|363.37|364.9|363.2|22
1729078240000|2024-10-16 11:30:40|365.03|363.33|365.13|363.43|365.18|363.48|365.02|363.32|16
1729078250000|2024-10-16 11:30:50|365.08|363.38|365.11|363.41|365.15|363.45|365.03|363.33|14
1729078260000|2024-10-16 11:31:00|365.09|363.39|365.22|363.52|365.26|363.56|365.09|363.39|24
1729078270000|2024-10-16 11:31:10|365.25|363.55|365.7|364|365.75|364.05|365.25|363.55|26
1729078280000|2024-10-16 11:31:20|365.72|364.02|365.55|363.85|365.86|364.16|365.55|363.85|28
1729078290000|2024-10-16 11:31:30|365.54|363.84|365.44|363.74|365.63|363.93|365.42|363.72|22
1729078300000|2024-10-16 11:31:40|365.42|363.72|365.69|363.99|365.69|363.99|365.42|363.72|22
1729078310000|2024-10-16 11:31:50|365.68|363.98|365.64|363.94|365.78|364.08|365.62|363.92|17
1729078320000|2024-10-16 11:32:00|365.63|363.93|366.14|364.44|366.14|364.44|365.62|363.92|28
1729078330000|2024-10-16 11:32:10|366.13|364.43|366.36|364.66|366.36|364.66|365.98|364.28|25
1729078340000|2024-10-16 11:32:20|366.35|364.65|366.2|364.5|366.41|364.71|366.08|364.38|31
1729078350000|2024-10-16 11:32:30|366.18|364.48|366.15|364.45|366.42|364.72|366.14|364.44|21
1729078360000|2024-10-16 11:32:40|366.13|364.43|366.35|364.65|366.4|364.7|366.13|364.43|15
1729078370000|2024-10-16 11:32:50|366.36|364.66|366.26|364.56|366.41|364.71|366.25|364.55|16
1729078380000|2024-10-16 11:33:00|366.22|364.52|365.92|364.22|366.31|364.61|365.92|364.22|29
1729078390000|2024-10-16 11:33:10|365.9|364.2|365.63|363.93|365.91|364.21|365.54|363.84|28
1729078400000|2024-10-16 11:33:20|365.62|363.92|365.55|363.85|365.82|364.12|365.55|363.85|24
1729078410000|2024-10-16 11:33:30|365.54|363.84|365.49|363.79|365.61|363.91|365.49|363.79|28
1729078420000|2024-10-16 11:33:40|365.48|363.78|364.98|363.28|365.48|363.78|364.9|363.2|29
1729078430000|2024-10-16 11:33:50|364.99|363.29|364.66|362.96|364.99|363.29|364.66|362.96|23
1729078440000|2024-10-16 11:34:00|364.53|362.83|364.6|362.9|364.72|363.02|364.31|362.61|31
1729078450000|2024-10-16 11:34:10|364.59|362.89|364.5|362.8|364.59|362.89|364.38|362.68|25
1729078460000|2024-10-16 11:34:20|364.49|362.79|364.57|362.87|364.57|362.87|364.26|362.56|26
1729078470000|2024-10-16 11:34:30|364.6|362.9|364.41|362.71|364.8|363.1|364.41|362.71|26
1729078480000|2024-10-16 11:34:40|364.38|362.68|364.53|362.83|364.53|362.83|364.29|362.59|21
1729078490000|2024-10-16 11:34:50|364.52|362.82|364.39|362.69|364.52|362.82|364.38|362.68|8
1729078500000|2024-10-16 11:35:00|364.38|362.68|364.22|362.52|364.39|362.69|364.1|362.4|16
1729078510000|2024-10-16 11:35:10|364.21|362.51|364.03|362.33|364.22|362.52|364.03|362.33|22
1729078520000|2024-10-16 11:35:20|364.04|362.34|364.05|362.35|364.09|362.39|363.85|362.15|24
1729078530000|2024-10-16 11:35:30|363.98|362.28|364.16|362.46|364.18|362.48|363.97|362.27|23
1729078540000|2024-10-16 11:35:40|364.14|362.44|363.98|362.28|364.14|362.44|363.61|361.91|27
1729078550000|2024-10-16 11:35:50|364.01|362.31|363.97|362.27|364.18|362.48|363.93|362.23|24
1729078560000|2024-10-16 11:36:00|363.96|362.26|364.23|362.53|364.23|362.53|363.95|362.25|32
1729078570000|2024-10-16 11:36:10|364.22|362.52|364.3|362.6|364.38|362.68|364.13|362.43|33
1729078580000|2024-10-16 11:36:20|364.31|362.61|364.26|362.56|364.36|362.66|364.26|362.56|24
1729078590000|2024-10-16 11:36:30|364.27|362.57|364.18|362.48|364.36|362.66|364.11|362.41|24
1729078600000|2024-10-16 11:36:40|364.19|362.49|364.46|362.76|364.46|362.76|364.19|362.49|21
1729078610000|2024-10-16 11:36:50|364.48|362.78|364.43|362.73|364.61|362.91|364.35|362.65|21
1729078620000|2024-10-16 11:37:00|364.44|362.74|364.09|362.39|364.44|362.74|364.09|362.39|29
1729078630000|2024-10-16 11:37:10|364.01|362.31|364.37|362.67|364.37|362.67|363.98|362.28|29
1729078640000|2024-10-16 11:37:20|364.45|362.75|364.4|362.7|364.47|362.77|364.33|362.63|25
1729078650000|2024-10-16 11:37:30|364.42|362.72|364.2|362.5|364.42|362.72|364.18|362.48|25
1729078660000|2024-10-16 11:37:40|364.25|362.55|364.06|362.36|364.25|362.55|364.05|362.35|20
1729078670000|2024-10-16 11:37:50|364.04|362.34|364.24|362.54|364.27|362.57|364|362.3|24
1729078680000|2024-10-16 11:38:00|364.23|362.53|364.14|362.44|364.23|362.53|364.1|362.4|25
1729078690000|2024-10-16 11:38:10|364.18|362.48|363.74|362.04|364.19|362.49|363.74|362.04|22
1729078700000|2024-10-16 11:38:20|363.76|362.06|363.56|361.86|363.86|362.16|363.51|361.81|31
1729078710000|2024-10-16 11:38:30|363.55|361.85|363.6|361.9|363.75|362.05|363.53|361.83|22
1729078720000|2024-10-16 11:38:40|363.62|361.92|363.44|361.74|363.63|361.93|363.44|361.74|24
1729078730000|2024-10-16 11:38:50|363.45|361.75|363.63|361.93|363.68|361.98|363.45|361.75|19
1729078740000|2024-10-16 11:39:00|363.59|361.89|363.57|361.87|363.59|361.89|363.49|361.79|28
1729078750000|2024-10-16 11:39:10|363.61|361.91|363.63|361.93|363.8|362.1|363.61|361.91|20
1729078760000|2024-10-16 11:39:20|363.62|361.92|363.62|361.92|363.75|362.05|363.49|361.79|28
1729078770000|2024-10-16 11:39:30|363.63|361.93|363.83|362.13|363.83|362.13|363.57|361.87|25
1729078780000|2024-10-16 11:39:40|363.84|362.14|363.85|362.15|363.85|362.15|363.83|362.13|8
1729078790000|2024-10-16 11:39:50|363.84|362.14|364.04|362.34|364.09|362.39|363.84|362.14|25
1729078800000|2024-10-16 11:40:00|364.05|362.35|364.12|362.42|364.22|362.52|364.04|362.34|22
1729078810000|2024-10-16 11:40:10|364.13|362.43|364.31|362.61|364.37|362.67|364.13|362.43|19
1729078820000|2024-10-16 11:40:20|364.32|362.62|364.34|362.64|364.37|362.67|364.28|362.58|20
1729078830000|2024-10-16 11:40:30|364.35|362.65|364.43|362.73|364.45|362.75|364.35|362.65|10
1729078840000|2024-10-16 11:40:40|364.37|362.67|364.4|362.7|364.44|362.74|364.34|362.64|21
1729078850000|2024-10-16 11:40:50|364.38|362.68|364.46|362.76|364.46|362.76|364.34|362.64|19
1729078860000|2024-10-16 11:41:00|364.47|362.77|364.54|362.84|364.75|363.05|364.35|362.65|19
1729078870000|2024-10-16 11:41:10|364.53|362.83|364.62|362.92|364.62|362.92|364.41|362.71|27
1729078880000|2024-10-16 11:41:20|364.64|362.94|365.07|363.37|365.08|363.38|364.64|362.94|30
1729078890000|2024-10-16 11:41:30|365.1|363.4|364.87|363.17|365.14|363.44|364.86|363.16|20
1729078900000|2024-10-16 11:41:40|364.92|363.22|364.94|363.24|365.04|363.34|364.92|363.22|24
1729078910000|2024-10-16 11:41:50|364.93|363.23|365.04|363.34|365.2|363.5|364.93|363.23|13
1729078920000|2024-10-16 11:42:00|365.05|363.35|365.22|363.52|365.22|363.52|364.98|363.28|28
1729078930000|2024-10-16 11:42:10|365.2|363.5|365.14|363.44|365.2|363.5|365.11|363.41|18
1729078940000|2024-10-16 11:42:20|365.12|363.42|365.24|363.54|365.25|363.55|365.11|363.41|22
1729078950000|2024-10-16 11:42:30|365.23|363.53|364.73|363.03|365.23|363.53|364.7|363|26
1729078960000|2024-10-16 11:42:40|364.7|363|364.91|363.21|364.91|363.21|364.7|363|24
1729078970000|2024-10-16 11:42:50|364.9|363.2|364.95|363.25|364.96|363.26|364.9|363.2|15
1729078980000|2024-10-16 11:43:00|364.96|363.26|365.23|363.53|365.24|363.54|364.92|363.22|27
1729078990000|2024-10-16 11:43:10|365.24|363.54|365.31|363.61|365.31|363.61|365.23|363.53|21
1729079000000|2024-10-16 11:43:20|365.32|363.62|365.47|363.77|365.47|363.77|365.31|363.61|19
1729079010000|2024-10-16 11:43:30|365.5|363.8|365.8|364.1|365.83|364.13|365.49|363.79|20
1729079020000|2024-10-16 11:43:40|365.75|364.05|366|364.3|366.03|364.33|365.69|363.99|31
1729079030000|2024-10-16 11:43:50|365.99|364.29|366.04|364.34|366.07|364.37|365.99|364.29|23
1729079040000|2024-10-16 11:44:00|366.07|364.37|365.88|364.18|366.09|364.39|365.88|364.18|20
1729079050000|2024-10-16 11:44:10|365.82|364.12|365.5|363.8|365.91|364.21|365.49|363.79|24
1729079060000|2024-10-16 11:44:20|365.48|363.78|365.47|363.77|365.53|363.83|365.38|363.68|17
1729079070000|2024-10-16 11:44:30|365.48|363.78|365.39|363.69|365.48|363.78|365.37|363.67|19
1729079080000|2024-10-16 11:44:40|365.35|363.65|365.24|363.54|365.4|363.7|365.24|363.54|24
1729079090000|2024-10-16 11:44:50|365.25|363.55|365.05|363.35|365.33|363.63|365.05|363.35|22
1729079100000|2024-10-16 11:45:00|365.11|363.41|365.02|363.32|365.11|363.41|364.94|363.24|20
1729079110000|2024-10-16 11:45:10|365.06|363.36|365.16|363.46|365.16|363.46|365.02|363.32|18
1729079120000|2024-10-16 11:45:20|365.21|363.51|365.33|363.63|365.34|363.64|365.18|363.48|23
1729079130000|2024-10-16 11:45:30|365.34|363.64|365.33|363.63|365.42|363.72|365.25|363.55|22
1729079140000|2024-10-16 11:45:40|365.34|363.64|365.46|363.76|365.55|363.85|365.31|363.61|23
1729079150000|2024-10-16 11:45:50|365.5|363.8|365.52|363.82|365.65|363.95|365.48|363.78|26
1729079160000|2024-10-16 11:46:00|365.54|363.84|365.46|363.76|365.6|363.9|365.45|363.75|25
1729079170000|2024-10-16 11:46:10|365.47|363.77|365.58|363.88|365.61|363.91|365.39|363.69|19
1729079180000|2024-10-16 11:46:20|365.61|363.91|365.98|364.28|366.02|364.32|365.61|363.91|29
1729079190000|2024-10-16 11:46:30|365.96|364.26|366.05|364.35|366.17|364.47|365.96|364.26|21
1729079200000|2024-10-16 11:46:40|366.06|364.36|366.02|364.32|366.11|364.41|366.02|364.32|12
1729079210000|2024-10-16 11:46:50|365.93|364.23|365.95|364.25|366.01|364.31|365.82|364.12|26
1729079220000|2024-10-16 11:47:00|365.96|364.26|365.86|364.16|365.96|364.26|365.69|363.99|21
1729079230000|2024-10-16 11:47:10|365.87|364.17|365.92|364.22|365.94|364.24|365.85|364.15|16
1729079240000|2024-10-16 11:47:20|365.91|364.21|365.73|364.03|365.92|364.22|365.69|363.99|23
1729079250000|2024-10-16 11:47:30|365.79|364.09|365.9|364.2|365.95|364.25|365.6|363.9|21
1729079260000|2024-10-16 11:47:40|365.91|364.21|365.84|364.14|366.1|364.4|365.84|364.14|26
1729079270000|2024-10-16 11:47:50|365.83|364.13|365.51|363.81|365.83|364.13|365.48|363.78|20
1729079280000|2024-10-16 11:48:00|365.52|363.82|365.44|363.74|365.55|363.85|365.43|363.73|16
1729079290000|2024-10-16 11:48:10|365.45|363.75|365.25|363.55|365.45|363.75|365.22|363.52|26
1729079300000|2024-10-16 11:48:20|365.21|363.51|364.98|363.28|365.25|363.55|364.98|363.28|20
1729079310000|2024-10-16 11:48:30|364.9|363.2|364.83|363.13|364.9|363.2|364.76|363.06|12
1729079320000|2024-10-16 11:48:40|364.84|363.14|364.66|362.96|364.86|363.16|364.64|362.94|15
1729079330000|2024-10-16 11:48:50|364.67|362.97|364.72|363.02|364.75|363.05|364.66|362.96|17
1729079340000|2024-10-16 11:49:00|364.71|363.01|364.56|362.86|364.71|363.01|364.52|362.82|13
1729079350000|2024-10-16 11:49:10|364.57|362.87|364.61|362.91|364.62|362.92|364.55|362.85|21
1729079360000|2024-10-16 11:49:20|364.62|362.92|364.5|362.8|364.62|362.92|364.43|362.73|22
1729079370000|2024-10-16 11:49:30|364.47|362.77|364.64|362.94|364.64|362.94|364.47|362.77|14
1729079380000|2024-10-16 11:49:40|364.65|362.95|364.87|363.17|364.87|363.17|364.65|362.95|12
1729079390000|2024-10-16 11:49:50|364.88|363.18|365.26|363.56|365.39|363.69|364.88|363.18|20
1729079400000|2024-10-16 11:50:00|365.25|363.55|365.12|363.42|365.32|363.62|365.12|363.42|23
1729079410000|2024-10-16 11:50:10|365.13|363.43|365.36|363.66|365.42|363.72|365.12|363.42|26
1729079420000|2024-10-16 11:50:20|365.37|363.67|365.54|363.84|365.54|363.84|365.33|363.63|21
1729079430000|2024-10-16 11:50:30|365.56|363.86|365.42|363.72|365.56|363.86|365.3|363.6|21
1729079440000|2024-10-16 11:50:40|365.38|363.68|365.36|363.66|365.4|363.7|365.34|363.64|15
1729079450000|2024-10-16 11:50:50|365.38|363.68|365.2|363.5|365.39|363.69|365.2|363.5|10
1729079460000|2024-10-16 11:51:00|365.21|363.51|365.18|363.48|365.28|363.58|365.17|363.47|13
1729079470000|2024-10-16 11:51:10|365.19|363.49|365.17|363.47|365.19|363.49|365.17|363.47|5
1729079480000|2024-10-16 11:51:20|365.18|363.48|365.2|363.5|365.22|363.52|365.17|363.47|13
1729079490000|2024-10-16 11:51:30|365.21|363.51|365.21|363.51|365.23|363.53|365.18|363.48|15
1729079500000|2024-10-16 11:51:40|365.18|363.48|365.2|363.5|365.22|363.52|365.18|363.48|16
1729079510000|2024-10-16 11:51:50|365.21|363.51|365.33|363.63|365.36|363.66|365.21|363.51|17
1729079520000|2024-10-16 11:52:00|365.32|363.62|365.52|363.82|365.52|363.82|365.32|363.62|20
1729079530000|2024-10-16 11:52:10|365.61|363.91|365.54|363.84|365.61|363.91|365.47|363.77|25
1729079540000|2024-10-16 11:52:20|365.53|363.83|365.6|363.9|365.6|363.9|365.43|363.73|17
1729079550000|2024-10-16 11:52:30|365.61|363.91|365.57|363.87|365.61|363.91|365.39|363.69|22
1729079560000|2024-10-16 11:52:40|365.6|363.9|365.63|363.93|365.65|363.95|365.55|363.85|23
1729079570000|2024-10-16 11:52:50|365.62|363.92|365.65|363.95|365.66|363.96|365.62|363.92|20
1729079580000|2024-10-16 11:53:00|365.67|363.97|365.65|363.95|365.7|364|365.63|363.93|19
1729079590000|2024-10-16 11:53:10|365.64|363.94|365.35|363.65|365.7|364|365.34|363.64|21
1729079600000|2024-10-16 11:53:20|365.34|363.64|365.03|363.33|365.34|363.64|364.92|363.22|23
1729079610000|2024-10-16 11:53:30|365.07|363.37|364.97|363.27|365.39|363.69|364.97|363.27|33
1729079620000|2024-10-16 11:53:40|364.96|363.26|364.36|362.66|364.96|363.26|364.28|362.58|27
1729079630000|2024-10-16 11:53:50|364.27|362.57|364.05|362.35|364.27|362.57|364.05|362.35|17
1729079640000|2024-10-16 11:54:00|363.88|362.18|363.84|362.14|363.88|362.18|363.54|361.84|22
1729079650000|2024-10-16 11:54:10|363.9|362.2|364.17|362.47|364.5|362.8|363.9|362.2|35
1729079660000|2024-10-16 11:54:20|364.18|362.48|364.06|362.36|364.18|362.48|364.04|362.34|26
1729079670000|2024-10-16 11:54:30|364.05|362.35|364|362.3|364.14|362.44|364|362.3|30
1729079680000|2024-10-16 11:54:40|363.98|362.28|363.84|362.14|363.98|362.28|363.69|361.99|22
1729079690000|2024-10-16 11:54:50|363.94|362.24|364.02|362.32|364.03|362.33|363.94|362.24|16
1729079700000|2024-10-16 11:55:00|364.01|362.31|364.15|362.45|364.28|362.58|363.96|362.26|25
1729079710000|2024-10-16 11:55:10|364.14|362.44|363.68|361.98|364.14|362.44|363.67|361.97|29
1729079720000|2024-10-16 11:55:20|363.65|361.95|364.28|362.58|364.28|362.58|363.65|361.95|22
1729079730000|2024-10-16 11:55:30|364.3|362.6|364.52|362.82|364.6|362.9|364.19|362.49|26
1729079740000|2024-10-16 11:55:40|364.55|362.85|364.75|363.05|364.75|363.05|364.52|362.82|19
1729079750000|2024-10-16 11:55:50|364.76|363.06|364.96|363.26|365.01|363.31|364.68|362.98|30
1729079760000|2024-10-16 11:56:00|364.92|363.22|364.74|363.04|364.97|363.27|364.64|362.94|28
1729079770000|2024-10-16 11:56:10|364.7|363|364.67|362.97|364.7|363|364.53|362.83|24
1729079780000|2024-10-16 11:56:20|364.66|362.96|364.76|363.06|364.81|363.11|364.66|362.96|21
1729079790000|2024-10-16 11:56:30|364.78|363.08|364.91|363.21|364.94|363.24|364.76|363.06|15
1729079800000|2024-10-16 11:56:40|364.9|363.2|365.11|363.41|365.17|363.47|364.9|363.2|24
1729079810000|2024-10-16 11:56:50|365.13|363.43|365.05|363.35|365.18|363.48|365.04|363.34|21
1729079820000|2024-10-16 11:57:00|365.01|363.31|364.78|363.08|365.01|363.31|364.76|363.06|27
1729079830000|2024-10-16 11:57:10|364.8|363.1|365.15|363.45|365.15|363.45|364.8|363.1|27
1729079840000|2024-10-16 11:57:20|365.14|363.44|365.46|363.76|365.46|363.76|365.1|363.4|24
1729079850000|2024-10-16 11:57:30|365.49|363.79|366.01|364.31|366.01|364.31|365.46|363.76|20
1729079860000|2024-10-16 11:57:40|366.35|364.65|367.14|365.44|367.65|365.95|366.35|364.65|23
1729079870000|2024-10-16 11:57:50|367.24|365.54|366.65|364.95|367.6|365.9|366.65|364.95|26
1729079880000|2024-10-16 11:58:00|366.75|365.05|366.65|364.95|366.9|365.2|366.62|364.92|29
1729079890000|2024-10-16 11:58:10|366.66|364.96|366.7|365|366.93|365.23|366.66|364.96|29
1729079900000|2024-10-16 11:58:20|366.58|364.88|365.92|364.22|366.58|364.88|365.85|364.15|25
1729079910000|2024-10-16 11:58:30|365.96|364.26|365.93|364.23|366.16|364.46|365.87|364.17|34
1729079920000|2024-10-16 11:58:40|365.92|364.22|366.08|364.38|366.09|364.39|365.91|364.21|25
1729079930000|2024-10-16 11:58:50|366.09|364.39|366.09|364.39|366.14|364.44|366|364.3|22
1729079940000|2024-10-16 11:59:00|366.03|364.33|366.03|364.33|366.08|364.38|365.9|364.2|23
1729079950000|2024-10-16 11:59:10|366.04|364.34|366.02|364.32|366.23|364.53|366|364.3|33
1729079960000|2024-10-16 11:59:20|366.01|364.31|365.28|363.58|366.03|364.33|365.28|363.58|28
1729079970000|2024-10-16 11:59:30|365.27|363.57|365.07|363.37|365.27|363.57|364.96|363.26|27
1729079980000|2024-10-16 11:59:40|365.08|363.38|364.98|363.28|365.11|363.41|364.97|363.27|25
1729079990000|2024-10-16 11:59:50|364.96|363.26|364.73|363.03|364.96|363.26|364.73|363.03|9
1729080000000|2024-10-16 12:00:00|364.76|363.06|364.91|363.21|364.91|363.21|364.73|363.03|30
1729080010000|2024-10-16 12:00:10|364.97|363.27|365.02|363.32|365.1|363.4|364.96|363.26|29
1729080020000|2024-10-16 12:00:20|365.03|363.33|364.96|363.26|365.15|363.45|364.96|363.26|27
1729080030000|2024-10-16 12:00:30|364.94|363.24|364.52|362.82|364.94|363.24|364.52|362.82|20
1729080040000|2024-10-16 12:00:40|364.53|362.83|364.63|362.93|364.63|362.93|364.45|362.75|22
1729080050000|2024-10-16 12:00:50|364.62|362.92|364.52|362.82|364.75|363.05|364.52|362.82|30
1729080060000|2024-10-16 12:01:00|364.53|362.83|363.82|362.12|364.57|362.87|363.82|362.12|22
1729080070000|2024-10-16 12:01:10|363.83|362.13|363.6|361.9|363.87|362.17|363.6|361.9|29
1729080080000|2024-10-16 12:01:20|363.51|361.81|362.91|361.21|363.51|361.81|362.91|361.21|23
1729080090000|2024-10-16 12:01:30|362.89|361.19|362.86|361.16|363.02|361.32|362.75|361.05|34
1729080100000|2024-10-16 12:01:40|362.82|361.12|362.75|361.05|362.94|361.24|362.7|361|25
1729080110000|2024-10-16 12:01:50|362.76|361.06|362.7|361|362.79|361.09|362.59|360.89|28
1729080120000|2024-10-16 12:02:00|362.69|360.99|363.06|361.36|363.11|361.41|362.52|360.82|29
1729080130000|2024-10-16 12:02:10|363.04|361.34|363.19|361.49|363.19|361.49|362.67|360.97|33
1729080140000|2024-10-16 12:02:20|363.2|361.5|363.53|361.83|363.55|361.85|363.2|361.5|28
1729080150000|2024-10-16 12:02:30|363.55|361.85|364.38|362.68|364.38|362.68|363.55|361.85|29
1729080160000|2024-10-16 12:02:40|364.37|362.67|364.24|362.54|364.4|362.7|364.06|362.36|32
1729080170000|2024-10-16 12:02:50|364.23|362.53|363.92|362.22|364.27|362.57|363.92|362.22|27
1729080180000|2024-10-16 12:03:00|363.9|362.2|364.47|362.77|364.6|362.9|363.9|362.2|30
1729080190000|2024-10-16 12:03:10|364.44|362.74|364.41|362.71|364.47|362.77|364.32|362.62|29
1729080200000|2024-10-16 12:03:20|364.43|362.73|364.4|362.7|364.66|362.96|364.34|362.64|30
1729080210000|2024-10-16 12:03:30|364.39|362.69|364.21|362.51|364.49|362.79|364.12|362.42|30
1729080220000|2024-10-16 12:03:40|364.22|362.52|364.08|362.38|364.33|362.63|363.99|362.29|26
1729080230000|2024-10-16 12:03:50|364.06|362.36|364.21|362.51|364.26|362.56|363.99|362.29|30
1729080240000|2024-10-16 12:04:00|364.24|362.54|364.39|362.69|364.54|362.84|364.21|362.51|28
1729080250000|2024-10-16 12:04:10|364.38|362.68|364.21|362.51|364.38|362.68|364.15|362.45|26
1729080260000|2024-10-16 12:04:20|364.22|362.52|364.26|362.56|364.38|362.68|364.18|362.48|29
1729080270000|2024-10-16 12:04:30|364.27|362.57|364.45|362.75|364.45|362.75|364.02|362.32|23
1729080280000|2024-10-16 12:04:40|364.44|362.74|364.49|362.79|364.49|362.79|364.31|362.61|30
1729080290000|2024-10-16 12:04:50|364.5|362.8|364.6|362.9|364.6|362.9|364.5|362.8|25
1729080300000|2024-10-16 12:05:00|364.61|362.91|364.69|362.99|364.72|363.02|364.55|362.85|28
1729080310000|2024-10-16 12:05:10|364.68|362.98|364.89|363.19|365|363.3|364.63|362.93|30
1729080320000|2024-10-16 12:05:20|364.91|363.21|365.06|363.36|365.39|363.69|364.91|363.21|27
1729080330000|2024-10-16 12:05:30|365.07|363.37|365.15|363.45|365.15|363.45|364.97|363.27|26
1729080340000|2024-10-16 12:05:40|365.16|363.46|364.92|363.22|365.16|363.46|364.92|363.22|24
1729080350000|2024-10-16 12:05:50|364.86|363.16|364.54|362.84|364.86|363.16|364.52|362.82|28
1729080360000|2024-10-16 12:06:00|364.59|362.89|364.25|362.55|364.63|362.93|364.25|362.55|28
1729080370000|2024-10-16 12:06:10|364.27|362.57|364.18|362.48|364.36|362.66|364.15|362.45|28
1729080380000|2024-10-16 12:06:20|364.19|362.49|364.18|362.48|364.29|362.59|364.15|362.45|24
1729080390000|2024-10-16 12:06:30|364.16|362.46|363.66|361.96|364.16|362.46|363.6|361.9|32
1729080400000|2024-10-16 12:06:40|363.75|362.05|364.06|362.36|364.1|362.4|363.73|362.03|24
1729080410000|2024-10-16 12:06:50|363.98|362.28|364.08|362.38|364.18|362.48|363.98|362.28|27
1729080420000|2024-10-16 12:07:00|364.01|362.31|363.67|361.97|364.01|362.31|363.67|361.97|26
1729080430000|2024-10-16 12:07:10|363.68|361.98|363.65|361.95|363.79|362.09|363.58|361.88|29
1729080440000|2024-10-16 12:07:20|363.72|362.02|363.76|362.06|363.93|362.23|363.68|361.98|32
1729080450000|2024-10-16 12:07:30|363.75|362.05|363.97|362.27|364.01|362.31|363.73|362.03|27
1729080460000|2024-10-16 12:07:40|363.99|362.29|363.85|362.15|363.99|362.29|363.75|362.05|27
1729080470000|2024-10-16 12:07:50|363.83|362.13|363.83|362.13|364.01|362.31|363.83|362.13|24
1729080480000|2024-10-16 12:08:00|363.82|362.12|363.91|362.21|364.01|362.31|363.73|362.03|29
1729080490000|2024-10-16 12:08:10|363.93|362.23|363.94|362.24|364.01|362.31|363.85|362.15|30
1729080500000|2024-10-16 12:08:20|363.95|362.25|365.34|363.64|365.34|363.64|363.95|362.25|29
1729080510000|2024-10-16 12:08:30|365.79|364.09|365.96|364.26|366.23|364.53|365.79|364.09|32
1729080520000|2024-10-16 12:08:40|365.95|364.25|366.05|364.35|366.05|364.35|365.86|364.16|25
1729080530000|2024-10-16 12:08:50|366.2|364.5|366.38|364.68|366.44|364.74|366.2|364.5|10
1729080540000|2024-10-16 12:09:00|366.39|364.69|365.91|364.21|366.4|364.7|365.9|364.2|27
1729080550000|2024-10-16 12:09:10|365.89|364.19|365.89|364.19|365.93|364.23|365.85|364.15|21
1729080560000|2024-10-16 12:09:20|365.86|364.16|365.22|363.52|365.9|364.2|365.13|363.43|30
1729080570000|2024-10-16 12:09:30|365.23|363.53|365.36|363.66|365.42|363.72|365.23|363.53|28
1729080580000|2024-10-16 12:09:40|365.35|363.65|365.33|363.63|365.44|363.74|365.31|363.61|26
1729080590000|2024-10-16 12:09:50|365.32|363.62|365.53|363.83|365.56|363.86|365.29|363.59|29
1729080600000|2024-10-16 12:10:00|365.48|363.78|365.97|364.27|365.97|364.27|365.48|363.78|24
1729080610000|2024-10-16 12:10:10|365.96|364.26|366.24|364.54|366.24|364.54|365.95|364.25|30
1729080620000|2024-10-16 12:10:20|366.22|364.52|365.82|364.12|366.23|364.53|365.78|364.08|28
1729080630000|2024-10-16 12:10:30|365.79|364.09|366|364.3|366|364.3|365.66|363.96|26
1729080640000|2024-10-16 12:10:40|366.04|364.34|366.09|364.39|366.23|364.53|366|364.3|26
1729080650000|2024-10-16 12:10:50|366.07|364.37|366.11|364.41|366.14|364.44|366.05|364.35|25
1729080660000|2024-10-16 12:11:00|366.22|364.52|366.14|364.44|366.37|364.67|366.14|364.44|33
1729080670000|2024-10-16 12:11:10|366.11|364.41|366.11|364.41|366.13|364.43|366.04|364.34|25
1729080680000|2024-10-16 12:11:20|366.1|364.4|366.01|364.31|366.22|364.52|366.01|364.31|24
1729080690000|2024-10-16 12:11:30|366|364.3|366.14|364.44|366.34|364.64|365.98|364.28|28
1729080700000|2024-10-16 12:11:40|366.17|364.47|366|364.3|366.2|364.5|365.94|364.24|22
1729080710000|2024-10-16 12:11:50|365.99|364.29|366.16|364.46|366.16|364.46|365.99|364.29|23
1729080720000|2024-10-16 12:12:00|366.17|364.47|366.28|364.58|366.28|364.58|365.97|364.27|24
1729080730000|2024-10-16 12:12:10|366.27|364.57|366.53|364.83|366.54|364.84|366.24|364.54|25
1729080740000|2024-10-16 12:12:20|366.52|364.82|366.48|364.78|366.56|364.86|366.47|364.77|21
1729080750000|2024-10-16 12:12:30|366.43|364.73|366.4|364.7|366.44|364.74|366.13|364.43|29
1729080760000|2024-10-16 12:12:40|366.41|364.71|366.23|364.53|366.44|364.74|366.18|364.48|23
1729080770000|2024-10-16 12:12:50|366.22|364.52|366.4|364.7|366.43|364.73|366.19|364.49|20
1729080780000|2024-10-16 12:13:00|366.39|364.69|365.92|364.22|366.39|364.69|365.91|364.21|26
1729080790000|2024-10-16 12:13:10|365.91|364.21|365.96|364.26|366.11|364.41|365.85|364.15|28
1729080800000|2024-10-16 12:13:20|365.97|364.27|365.84|364.14|366.01|364.31|365.84|364.14|22
1729080810000|2024-10-16 12:13:30|365.82|364.12|365.8|364.1|366.13|364.43|365.8|364.1|27
1729080820000|2024-10-16 12:13:40|365.79|364.09|365.64|363.94|365.86|364.16|365.6|363.9|24
1729080830000|2024-10-16 12:13:50|365.63|363.93|365.55|363.85|365.63|363.93|365.49|363.79|9
1729080840000|2024-10-16 12:14:00|365.52|363.82|365.63|363.93|365.78|364.08|365.52|363.82|11
1729080850000|2024-10-16 12:14:10|365.62|363.92|365.84|364.14|365.84|364.14|365.62|363.92|11
1729080860000|2024-10-16 12:14:20|365.81|364.11|365.84|364.14|365.84|364.14|365.78|364.08|7
1729080870000|2024-10-16 12:14:30|365.81|364.11|365.77|364.07|365.84|364.14|365.73|364.03|19
1729080880000|2024-10-16 12:14:40|365.78|364.08|365.82|364.12|365.83|364.13|365.72|364.02|17
1729080890000|2024-10-16 12:14:50|365.81|364.11|365.93|364.23|365.96|364.26|365.74|364.04|20
1729080900000|2024-10-16 12:15:00|365.92|364.22|365.77|364.07|365.99|364.29|365.69|363.99|30
1729080910000|2024-10-16 12:15:10|365.78|364.08|365.31|363.61|365.78|364.08|365.29|363.59|28
1729080920000|2024-10-16 12:15:20|365.33|363.63|365.35|363.65|365.38|363.68|365.31|363.61|18
1729080930000|2024-10-16 12:15:30|365.34|363.64|365.33|363.63|365.38|363.68|365.32|363.62|14
1729080940000|2024-10-16 12:15:40|365.32|363.62|365.31|363.61|365.34|363.64|365.28|363.58|22
1729080950000|2024-10-16 12:15:50|365.29|363.59|365.37|363.67|365.38|363.68|365.29|363.59|18
1729080960000|2024-10-16 12:16:00|365.33|363.63|365.27|363.57|365.38|363.68|365.27|363.57|19
1729080970000|2024-10-16 12:16:10|365.25|363.55|365.04|363.34|365.25|363.55|365.04|363.34|20
1729080980000|2024-10-16 12:16:20|365.07|363.37|365.07|363.37|365.07|363.37|364.95|363.25|16
1729080990000|2024-10-16 12:16:30|365.11|363.41|365.02|363.32|365.11|363.41|364.88|363.18|19
1729081000000|2024-10-16 12:16:40|365.07|363.37|364.9|363.2|365.07|363.37|364.9|363.2|11
1729081010000|2024-10-16 12:16:50|364.89|363.19|364.66|362.96|364.89|363.19|364.62|362.92|22
1729081020000|2024-10-16 12:17:00|364.67|362.97|364.91|363.21|364.91|363.21|364.66|362.96|22
1729081030000|2024-10-16 12:17:10|365.04|363.34|365.12|363.42|365.12|363.42|364.99|363.29|20
1729081040000|2024-10-16 12:17:20|365.13|363.43|365.09|363.39|365.14|363.44|364.96|363.26|27
1729081050000|2024-10-16 12:17:30|365.08|363.38|365.24|363.54|365.28|363.58|365.08|363.38|21
1729081060000|2024-10-16 12:17:40|365.26|363.56|365.35|363.65|365.39|363.69|365.26|363.56|20
1729081070000|2024-10-16 12:17:50|365.34|363.64|366.13|364.43|366.34|364.64|365.33|363.63|25
1729081080000|2024-10-16 12:18:00|366.04|364.34|366.04|364.34|366.04|364.34|365.91|364.21|25
1729081090000|2024-10-16 12:18:10|366.05|364.35|365.86|364.16|366.22|364.52|365.81|364.11|33
1729081100000|2024-10-16 12:18:20|365.88|364.18|365.88|364.18|366.01|364.31|365.8|364.1|18
1729081110000|2024-10-16 12:18:30|365.87|364.17|365.92|364.22|365.99|364.29|365.87|364.17|25
1729081120000|2024-10-16 12:18:40|365.91|364.21|365.98|364.28|366.14|364.44|365.89|364.19|21
1729081130000|2024-10-16 12:18:50|366.01|364.31|365.56|363.86|366.01|364.31|365.56|363.86|26
1729081140000|2024-10-16 12:19:00|365.57|363.87|365.61|363.91|365.68|363.98|365.5|363.8|24
1729081150000|2024-10-16 12:19:10|365.62|363.92|365.83|364.13|365.83|364.13|365.62|363.92|28
1729081160000|2024-10-16 12:19:20|365.8|364.1|365.86|364.16|365.92|364.22|365.8|364.1|12
1729081170000|2024-10-16 12:19:30|365.85|364.15|365.77|364.07|365.9|364.2|365.68|363.98|22
1729081180000|2024-10-16 12:19:40|365.78|364.08|365.72|364.02|365.84|364.14|365.71|364.01|16
1729081190000|2024-10-16 12:19:50|365.68|363.98|365.76|364.06|365.76|364.06|365.58|363.88|21
1729081200000|2024-10-16 12:20:00|365.77|364.07|365.67|363.97|365.97|364.27|365.67|363.97|22
1729081210000|2024-10-16 12:20:10|365.68|363.98|365.87|364.17|365.9|364.2|365.67|363.97|18
1729081220000|2024-10-16 12:20:20|365.86|364.16|365.67|363.97|365.87|364.17|365.67|363.97|23
1729081230000|2024-10-16 12:20:30|365.69|363.99|365.77|364.07|365.86|364.16|365.69|363.99|25
1729081240000|2024-10-16 12:20:40|365.75|364.05|365.73|364.03|365.76|364.06|365.72|364.02|23
1729081250000|2024-10-16 12:20:50|365.74|364.04|365.8|364.1|365.9|364.2|365.74|364.04|21
1729081260000|2024-10-16 12:21:00|365.83|364.13|365.8|364.1|366.04|364.34|365.8|364.1|29
1729081270000|2024-10-16 12:21:10|365.79|364.09|366.03|364.33|366.04|364.34|365.79|364.09|23
1729081280000|2024-10-16 12:21:20|366.02|364.32|365.88|364.18|366.06|364.36|365.87|364.17|26
1729081290000|2024-10-16 12:21:30|365.87|364.17|365.84|364.14|365.95|364.25|365.84|364.14|23
1729081300000|2024-10-16 12:21:40|365.85|364.15|365.83|364.13|365.9|364.2|365.74|364.04|24
1729081310000|2024-10-16 12:21:50|365.8|364.1|365.92|364.22|365.92|364.22|365.8|364.1|18
1729081320000|2024-10-16 12:22:00|365.93|364.23|365.79|364.09|365.98|364.28|365.76|364.06|23
1729081330000|2024-10-16 12:22:10|365.83|364.13|365.98|364.28|365.98|364.28|365.77|364.07|23
1729081340000|2024-10-16 12:22:20|365.99|364.29|365.94|364.24|366.02|364.32|365.89|364.19|30
1729081350000|2024-10-16 12:22:30|365.92|364.22|365.54|363.84|365.96|364.26|365.31|363.61|28
1729081360000|2024-10-16 12:22:40|365.52|363.82|365.92|364.22|365.92|364.22|365.52|363.82|21
1729081370000|2024-10-16 12:22:50|365.91|364.21|365.93|364.23|365.93|364.23|365.84|364.14|21
1729081380000|2024-10-16 12:23:00|365.95|364.25|366.16|364.46|366.16|364.46|365.94|364.24|25
1729081390000|2024-10-16 12:23:10|366.15|364.45|366.15|364.45|366.18|364.48|366.02|364.32|29
1729081400000|2024-10-16 12:23:20|366.17|364.47|366.4|364.7|366.44|364.74|366.14|364.44|23
1729081410000|2024-10-16 12:23:30|366.41|364.71|366.3|364.6|366.41|364.71|366.25|364.55|20
1729081420000|2024-10-16 12:23:40|366.33|364.63|366.08|364.38|366.33|364.63|366.04|364.34|23
1729081430000|2024-10-16 12:23:50|366.07|364.37|365.78|364.08|366.07|364.37|365.76|364.06|20
1729081440000|2024-10-16 12:24:00|365.81|364.11|365.89|364.19|366.03|364.33|365.8|364.1|30
1729081450000|2024-10-16 12:24:10|365.97|364.27|365.98|364.28|365.98|364.28|365.78|364.08|25
1729081460000|2024-10-16 12:24:20|365.93|364.23|365.98|364.28|366.01|364.31|365.9|364.2|26
1729081470000|2024-10-16 12:24:30|365.99|364.29|366.23|364.53|366.24|364.54|365.96|364.26|26
1729081480000|2024-10-16 12:24:40|366.19|364.49|366.14|364.44|366.19|364.49|366.09|364.39|18
1729081490000|2024-10-16 12:24:50|366.17|364.47|366.11|364.41|366.21|364.51|366.11|364.41|19
1729081500000|2024-10-16 12:25:00|366.1|364.4|366.01|364.31|366.12|364.42|365.99|364.29|27
1729081510000|2024-10-16 12:25:10|366|364.3|365.74|364.04|366|364.3|365.68|363.98|23
1729081520000|2024-10-16 12:25:20|365.77|364.07|365.92|364.22|365.95|364.25|365.76|364.06|28
1729081530000|2024-10-16 12:25:30|365.91|364.21|366.02|364.32|366.11|364.41|365.87|364.17|26
1729081540000|2024-10-16 12:25:40|366.01|364.31|366.01|364.31|366.1|364.4|365.89|364.19|28
1729081550000|2024-10-16 12:25:50|366|364.3|366.2|364.5|366.22|364.52|365.99|364.29|23
1729081560000|2024-10-16 12:26:00|366.19|364.49|366.44|364.74|366.44|364.74|366.18|364.48|34
1729081570000|2024-10-16 12:26:10|366.43|364.73|366.34|364.64|366.5|364.8|366.34|364.64|23
1729081580000|2024-10-16 12:26:20|366.37|364.67|366.22|364.52|366.4|364.7|366.16|364.46|23
1729081590000|2024-10-16 12:26:30|366.23|364.53|366.27|364.57|366.27|364.57|366.21|364.51|23
1729081600000|2024-10-16 12:26:40|366.26|364.56|366.32|364.62|366.38|364.68|366.23|364.53|27
1729081610000|2024-10-16 12:26:50|366.3|364.6|366.61|364.91|366.79|365.09|366.29|364.59|27
1729081620000|2024-10-16 12:27:00|366.58|364.88|366.65|364.95|366.72|365.02|366.58|364.88|24
1729081630000|2024-10-16 12:27:10|366.64|364.94|366.16|364.46|366.64|364.94|366.16|364.46|24
1729081640000|2024-10-16 12:27:20|366.15|364.45|366.04|364.34|366.2|364.5|366.04|364.34|25
1729081650000|2024-10-16 12:27:30|366.02|364.32|365.81|364.11|366.1|364.4|365.81|364.11|26
1729081660000|2024-10-16 12:27:40|365.8|364.1|365.73|364.03|365.91|364.21|365.73|364.03|22
1729081670000|2024-10-16 12:27:50|365.72|364.02|365.57|363.87|365.76|364.06|365.54|363.84|17
1729081680000|2024-10-16 12:28:00|365.53|363.83|365.15|363.45|365.57|363.87|365.15|363.45|24
1729081690000|2024-10-16 12:28:10|365.12|363.42|365.26|363.56|365.27|363.57|365.04|363.34|22
1729081700000|2024-10-16 12:28:20|365.25|363.55|365.36|363.66|365.38|363.68|365.25|363.55|23
1729081710000|2024-10-16 12:28:30|365.35|363.65|365.38|363.68|365.46|363.76|365.34|363.64|22
1729081720000|2024-10-16 12:28:40|365.37|363.67|365.44|363.74|365.44|363.74|365.29|363.59|19
1729081730000|2024-10-16 12:28:50|365.42|363.72|365.42|363.72|365.42|363.72|365.33|363.63|15
1729081740000|2024-10-16 12:29:00|365.41|363.71|365.57|363.87|365.61|363.91|365.35|363.65|25
1729081750000|2024-10-16 12:29:10|365.62|363.92|365.7|364|365.73|364.03|365.55|363.85|24
1729081760000|2024-10-16 12:29:20|365.69|363.99|365.74|364.04|365.79|364.09|365.63|363.93|17
1729081770000|2024-10-16 12:29:30|365.72|364.02|365.65|363.95|365.72|364.02|365.64|363.94|12
1729081780000|2024-10-16 12:29:40|365.69|363.99|365.72|364.02|365.78|364.08|365.64|363.94|15
1729081790000|2024-10-16 12:29:50|365.71|364.01|365.78|364.08|365.79|364.09|365.69|363.99|20
1729081800000|2024-10-16 12:30:00|365.79|364.09|365.46|363.76|365.79|364.09|365.46|363.76|26
1729081810000|2024-10-16 12:30:10|365.44|363.74|365.24|363.54|365.44|363.74|365.24|363.54|26
1729081820000|2024-10-16 12:30:20|365.23|363.53|365.1|363.4|365.36|363.66|365.1|363.4|23
1729081830000|2024-10-16 12:30:30|365.09|363.39|365.04|363.34|365.27|363.57|365.04|363.34|18
1729081840000|2024-10-16 12:30:40|365.09|363.39|365.1|363.4|365.12|363.42|365.07|363.37|15
1729081850000|2024-10-16 12:30:50|365.12|363.42|365.12|363.42|365.25|363.55|365.1|363.4|18
1729081860000|2024-10-16 12:31:00|365.11|363.41|365.03|363.33|365.14|363.44|365.01|363.31|26
1729081870000|2024-10-16 12:31:10|364.94|363.24|364.79|363.09|364.96|363.26|364.77|363.07|27
1729081880000|2024-10-16 12:31:20|364.78|363.08|364.99|363.29|365.08|363.38|364.76|363.06|31
1729081890000|2024-10-16 12:31:30|364.94|363.24|364.97|363.27|364.97|363.27|364.89|363.19|16
1729081920000|2024-10-16 12:32:00|364.92|363.22|364.93|363.23|364.97|363.27|364.91|363.21|11
1729081930000|2024-10-16 12:32:10|364.97|363.27|364.81|363.11|364.97|363.27|364.81|363.11|22
1729081940000|2024-10-16 12:32:20|364.83|363.13|364.77|363.07|364.93|363.23|364.77|363.07|20
1729081950000|2024-10-16 12:32:30|364.78|363.08|364.78|363.08|364.9|363.2|364.76|363.06|25
1729081960000|2024-10-16 12:32:40|364.77|363.07|364.58|362.88|364.77|363.07|364.58|362.88|19
1729081970000|2024-10-16 12:32:50|364.56|362.86|364.71|363.01|364.71|363.01|364.54|362.84|21
1729081980000|2024-10-16 12:33:00|364.65|362.95|364.59|362.89|364.65|362.95|364.56|362.86|22
1729081990000|2024-10-16 12:33:10|364.6|362.9|364.62|362.92|364.68|362.98|364.53|362.83|23
1729082000000|2024-10-16 12:33:20|364.61|362.91|364.68|362.98|364.89|363.19|364.57|362.87|21
1729082010000|2024-10-16 12:33:30|364.66|362.96|364.53|362.83|364.68|362.98|364.53|362.83|20
1729082020000|2024-10-16 12:33:40|364.54|362.84|364.53|362.83|364.56|362.86|364.42|362.72|19
1729082030000|2024-10-16 12:33:50|364.63|362.93|364.49|362.79|364.74|363.04|364.49|362.79|12
1729082040000|2024-10-16 12:34:00|364.48|362.78|364.55|362.85|364.55|362.85|364.48|362.78|3
1729082050000|2024-10-16 12:34:10|364.64|362.94|364.71|363.01|364.71|363.01|364.64|362.94|4
1729082060000|2024-10-16 12:34:20|364.74|363.04|364.7|363|364.74|363.04|364.64|362.94|11
1729082070000|2024-10-16 12:34:30|364.68|362.98|364.59|362.89|364.69|362.99|364.54|362.84|21
1729082080000|2024-10-16 12:34:40|364.57|362.87|364.55|362.85|364.61|362.91|364.54|362.84|16
1729082090000|2024-10-16 12:34:50|364.56|362.86|364.55|362.85|364.62|362.92|364.55|362.85|17
1729082100000|2024-10-16 12:35:00|364.54|362.84|364.38|362.68|364.55|362.85|364.36|362.66|23
1729082110000|2024-10-16 12:35:10|364.37|362.67|364.43|362.73|364.53|362.83|364.37|362.67|23
1729082120000|2024-10-16 12:35:20|364.44|362.74|364.28|362.58|364.44|362.74|364.23|362.53|25
1729082130000|2024-10-16 12:35:30|364.31|362.61|364.2|362.5|364.31|362.61|364.16|362.46|19
1729082140000|2024-10-16 12:35:40|364.17|362.47|364.15|362.45|364.19|362.49|364.13|362.43|29
1729082150000|2024-10-16 12:35:50|364.16|362.46|364.08|362.38|364.17|362.47|364.08|362.38|21
1729082160000|2024-10-16 12:36:00|364.07|362.37|364.02|362.32|364.08|362.38|363.95|362.25|27
1729082170000|2024-10-16 12:36:10|364.03|362.33|364.3|362.6|364.3|362.6|364.03|362.33|16
1729082180000|2024-10-16 12:36:20|364.28|362.58|364.58|362.88|364.6|362.9|364.28|362.58|17
1729082190000|2024-10-16 12:36:30|364.6|362.9|364.97|363.27|364.98|363.28|364.6|362.9|24
1729082200000|2024-10-16 12:36:40|364.93|363.23|364.95|363.25|364.96|363.26|364.81|363.11|25
1729082210000|2024-10-16 12:36:50|364.93|363.23|365.83|364.13|366.1|364.4|364.89|363.19|27
1729082220000|2024-10-16 12:37:00|365.76|364.06|365.91|364.21|365.95|364.25|365.7|364|14
1729082230000|2024-10-16 12:37:10|365.93|364.23|365.95|364.25|365.95|364.25|365.91|364.21|15
1729082240000|2024-10-16 12:37:20|365.97|364.27|366.31|364.61|366.31|364.61|365.97|364.27|14
1729082250000|2024-10-16 12:37:30|366.3|364.6|366.15|364.45|366.3|364.6|366.14|364.44|19
1729082260000|2024-10-16 12:37:40|366.14|364.44|366.13|364.43|366.15|364.45|366.13|364.43|6
1729082270000|2024-10-16 12:37:50|366.09|364.39|366.05|364.35|366.09|364.39|366.05|364.35|4
1729082280000|2024-10-16 12:38:00|365.98|364.28|365.57|363.87|365.98|364.28|365.43|363.73|12
1729082290000|2024-10-16 12:38:10|365.56|363.86|365.74|364.04|365.77|364.07|365.56|363.86|22
1729082300000|2024-10-16 12:38:20|365.75|364.05|365.9|364.2|365.9|364.2|365.69|363.99|24
1729082310000|2024-10-16 12:38:30|365.92|364.22|365.84|364.14|366.06|364.36|365.84|364.14|22
1729082320000|2024-10-16 12:38:40|365.85|364.15|365.37|363.67|365.87|364.17|365.35|363.65|16
1729082330000|2024-10-16 12:38:50|365.36|363.66|365.53|363.83|365.65|363.95|365.33|363.63|24
1729082340000|2024-10-16 12:39:00|365.5|363.8|365.42|363.72|365.5|363.8|365.41|363.71|16
1729082350000|2024-10-16 12:39:10|365.49|363.79|365.61|363.91|365.61|363.91|365.41|363.71|16
1729082360000|2024-10-16 12:39:20|365.6|363.9|365.68|363.98|365.71|364.01|365.46|363.76|25
1729082370000|2024-10-16 12:39:30|365.71|364.01|365.68|363.98|365.8|364.1|365.68|363.98|17
1729082380000|2024-10-16 12:39:40|365.67|363.97|365.58|363.88|365.7|364|365.57|363.87|21
1729082390000|2024-10-16 12:39:50|365.59|363.89|365.61|363.91|365.67|363.97|365.59|363.89|16
1729082400000|2024-10-16 12:40:00|365.59|363.89|365.49|363.79|365.59|363.89|365.44|363.74|23
1729082410000|2024-10-16 12:40:10|365.46|363.76|365.47|363.77|365.62|363.92|365.46|363.76|23
1729082420000|2024-10-16 12:40:20|365.42|363.72|365.27|363.57|365.43|363.73|365.27|363.57|18
1729082430000|2024-10-16 12:40:30|365.26|363.56|365.05|363.35|365.26|363.56|364.86|363.16|21
1729082440000|2024-10-16 12:40:40|365.04|363.34|364.77|363.07|365.04|363.34|364.75|363.05|28
1729082450000|2024-10-16 12:40:50|364.82|363.12|365.16|363.46|365.19|363.49|364.82|363.12|28
1729082460000|2024-10-16 12:41:00|365.15|363.45|365.07|363.37|365.15|363.45|364.96|363.26|20
1729082470000|2024-10-16 12:41:10|365.06|363.36|365.19|363.49|365.28|363.58|365.06|363.36|19
1729082480000|2024-10-16 12:41:20|365.18|363.48|365.72|364.02|365.83|364.13|365.17|363.47|25
1729082490000|2024-10-16 12:41:30|365.7|364|365.6|363.9|365.7|364|365.49|363.79|14
1729082500000|2024-10-16 12:41:40|365.61|363.91|365.76|364.06|365.76|364.06|365.61|363.91|22
1729082510000|2024-10-16 12:41:50|365.77|364.07|365.84|364.14|365.9|364.2|365.76|364.06|24
1729082520000|2024-10-16 12:42:00|365.83|364.13|365.8|364.1|365.86|364.16|365.7|364|23
1729082530000|2024-10-16 12:42:10|365.81|364.11|365.72|364.02|365.81|364.11|365.69|363.99|16
1729082540000|2024-10-16 12:42:20|365.71|364.01|365.3|363.6|365.71|364.01|365.3|363.6|19
1729082550000|2024-10-16 12:42:30|365.28|363.58|365.14|363.44|365.29|363.59|365.14|363.44|18
1729082560000|2024-10-16 12:42:40|365.08|363.38|365.11|363.41|365.11|363.41|365|363.3|25
1729082570000|2024-10-16 12:42:50|365.12|363.42|365.3|363.6|365.34|363.64|365.12|363.42|27
1729082580000|2024-10-16 12:43:00|365.34|363.64|365.27|363.57|365.42|363.72|365.27|363.57|21
1729082590000|2024-10-16 12:43:10|365.26|363.56|365.38|363.68|365.43|363.73|365.2|363.5|17
1729082600000|2024-10-16 12:43:20|365.36|363.66|365.42|363.72|365.42|363.72|365.36|363.66|21
1729082610000|2024-10-16 12:43:30|365.41|363.71|365.4|363.7|365.46|363.76|365.39|363.69|18
1729082620000|2024-10-16 12:43:40|365.41|363.71|365.37|363.67|365.46|363.76|365.32|363.62|23
1729082630000|2024-10-16 12:43:50|365.41|363.71|365.42|363.72|365.46|363.76|365.34|363.64|17
1729082640000|2024-10-16 12:44:00|365.44|363.74|365.42|363.72|365.53|363.83|365.38|363.68|24
1729082650000|2024-10-16 12:44:10|365.39|363.69|365.41|363.71|365.5|363.8|365.38|363.68|21
1729082660000|2024-10-16 12:44:20|365.4|363.7|365.35|363.65|365.44|363.74|365.34|363.64|21
1729082670000|2024-10-16 12:44:30|365.34|363.64|365.46|363.76|365.46|363.76|365.33|363.63|18
1729082680000|2024-10-16 12:44:40|365.43|363.73|365.41|363.71|365.45|363.75|365.4|363.7|19
1729082690000|2024-10-16 12:44:50|365.43|363.73|365.35|363.65|365.43|363.73|365.29|363.59|22
1729082700000|2024-10-16 12:45:00|365.39|363.69|365.42|363.72|365.44|363.74|365.32|363.62|20
1729082710000|2024-10-16 12:45:10|365.41|363.71|365.52|363.82|365.61|363.91|365.41|363.71|26
1729082720000|2024-10-16 12:45:20|365.54|363.84|365.41|363.71|365.58|363.88|365.41|363.71|20
1729082730000|2024-10-16 12:45:30|365.4|363.7|365.3|363.6|365.43|363.73|365.29|363.59|16
1729082740000|2024-10-16 12:45:40|365.34|363.64|364.99|363.29|365.34|363.64|364.99|363.29|23
1729082750000|2024-10-16 12:45:50|364.98|363.28|365.15|363.45|365.15|363.45|364.97|363.27|26
1729082760000|2024-10-16 12:46:00|365.19|363.49|365.09|363.39|365.19|363.49|365.02|363.32|21
1729082770000|2024-10-16 12:46:10|365.04|363.34|365.13|363.43|365.13|363.43|364.99|363.29|21
1729082780000|2024-10-16 12:46:20|365.14|363.44|365.34|363.64|365.34|363.64|365.09|363.39|22
1729082790000|2024-10-16 12:46:30|365.37|363.67|365.01|363.31|365.38|363.68|364.98|363.28|22
1729082800000|2024-10-16 12:46:40|365|363.3|365.1|363.4|365.13|363.43|365|363.3|23
1729082810000|2024-10-16 12:46:50|365.09|363.39|365.13|363.43|365.22|363.52|365.09|363.39|24
1729082820000|2024-10-16 12:47:00|365.14|363.44|365.09|363.39|365.14|363.44|365.01|363.31|11
1729082830000|2024-10-16 12:47:10|365.04|363.34|365.12|363.42|365.12|363.42|365|363.3|22
1729082840000|2024-10-16 12:47:20|365.13|363.43|365.11|363.41|365.15|363.45|365.01|363.31|23
1729082850000|2024-10-16 12:47:30|365.16|363.46|364.94|363.24|365.23|363.53|364.94|363.24|28
1729082860000|2024-10-16 12:47:40|364.95|363.25|364.92|363.22|364.95|363.25|364.89|363.19|20
1729082870000|2024-10-16 12:47:50|364.91|363.21|364.49|362.79|364.94|363.24|364.48|362.78|15
1729082880000|2024-10-16 12:48:00|364.5|362.8|364.59|362.89|364.59|362.89|364.44|362.74|23
1729082890000|2024-10-16 12:48:10|364.8|363.1|364.92|363.22|364.94|363.24|364.78|363.08|11
1729082900000|2024-10-16 12:48:20|364.81|363.11|364.72|363.02|364.81|363.11|364.7|363|18
1729082910000|2024-10-16 12:48:30|364.71|363.01|364.57|362.87|364.75|363.05|364.55|362.85|29
1729082920000|2024-10-16 12:48:40|364.59|362.89|364.46|362.76|364.59|362.89|364.46|362.76|10
1729082930000|2024-10-16 12:48:50|364.4|362.7|364.41|362.71|364.41|362.71|364.23|362.53|20
1729082940000|2024-10-16 12:49:00|364.4|362.7|364.68|362.98|364.71|363.01|364.4|362.7|21
1729082950000|2024-10-16 12:49:10|364.71|363.01|364.81|363.11|364.84|363.14|364.71|363.01|21
1729082960000|2024-10-16 12:49:20|364.85|363.15|364.98|363.28|364.98|363.28|364.83|363.13|24
1729082970000|2024-10-16 12:49:30|364.99|363.29|364.97|363.27|365.04|363.34|364.97|363.27|14
1729082980000|2024-10-16 12:49:40|364.94|363.24|364.89|363.19|364.94|363.24|364.78|363.08|9
1729082990000|2024-10-16 12:49:50|364.93|363.23|364.99|363.29|365.02|363.32|364.93|363.23|20
1729083000000|2024-10-16 12:50:00|365|363.3|365.18|363.48|365.18|363.48|365|363.3|28
1729083010000|2024-10-16 12:50:10|365.19|363.49|365.32|363.62|365.38|363.68|365.18|363.48|27
1729083020000|2024-10-16 12:50:20|365.34|363.64|365.44|363.74|365.48|363.78|365.34|363.64|16
1729083030000|2024-10-16 12:50:30|365.41|363.71|365.43|363.73|365.44|363.74|365.38|363.68|12
1729083040000|2024-10-16 12:50:40|365.44|363.74|365.41|363.71|365.48|363.78|365.41|363.71|11
1729083050000|2024-10-16 12:50:50|365.42|363.72|365.41|363.71|365.46|363.76|365.41|363.71|9
1729083060000|2024-10-16 12:51:00|365.42|363.72|365.49|363.79|365.58|363.88|365.42|363.72|18
1729083070000|2024-10-16 12:51:10|365.5|363.8|365.53|363.83|365.53|363.83|365.49|363.79|12
1729083080000|2024-10-16 12:51:20|365.5|363.8|365.94|364.24|365.99|364.29|365.48|363.78|25
1729083090000|2024-10-16 12:51:30|365.93|364.23|365.96|364.26|365.96|364.26|365.84|364.14|8
1729083100000|2024-10-16 12:51:40|365.97|364.27|365.94|364.24|365.99|364.29|365.94|364.24|11
1729083110000|2024-10-16 12:51:50|365.88|364.18|365.68|363.98|365.88|364.18|365.68|363.98|3
1729083120000|2024-10-16 12:52:00|365.7|364|365.48|363.78|365.73|364.03|365.47|363.77|15
1729083130000|2024-10-16 12:52:10|365.46|363.76|365.38|363.68|365.46|363.76|365.38|363.68|3
1729083140000|2024-10-16 12:52:20|365.3|363.6|365.38|363.68|365.43|363.73|365.24|363.54|15
1729083150000|2024-10-16 12:52:30|365.4|363.7|365.38|363.68|365.4|363.7|365.38|363.68|3
1729083160000|2024-10-16 12:52:40|365.39|363.69|365.45|363.75|365.45|363.75|365.38|363.68|10
1729083170000|2024-10-16 12:52:50|365.49|363.79|365.55|363.85|365.55|363.85|365.49|363.79|5
1729083180000|2024-10-16 12:53:00|365.54|363.84|365.51|363.81|365.57|363.87|365.51|363.81|10
1729083190000|2024-10-16 12:53:10|365.45|363.75|365.55|363.85|365.55|363.85|365.45|363.75|3
1729083200000|2024-10-16 12:53:20|365.56|363.86|365.45|363.75|365.56|363.86|365.45|363.75|10
1729083210000|2024-10-16 12:53:30|365.41|363.71|365.17|363.47|365.41|363.71|365.16|363.46|4
1729083220000|2024-10-16 12:53:40|365.18|363.48|365.16|363.46|365.25|363.55|365.16|363.46|13
1729083230000|2024-10-16 12:53:50|365.18|363.48|365.24|363.54|365.26|363.56|365.17|363.47|13
1729083240000|2024-10-16 12:54:00|365.42|363.72|365.81|364.11|365.85|364.15|365.42|363.72|18
1729083250000|2024-10-16 12:54:10|365.8|364.1|365.8|364.1|365.83|364.13|365.8|364.1|5
1729083260000|2024-10-16 12:54:20|365.78|364.08|365.76|364.06|365.78|364.08|365.76|364.06|5
1729083290000|2024-10-16 12:54:50|365.75|364.05|365.9|364.2|365.9|364.2|365.75|364.05|5
1729083300000|2024-10-16 12:55:00|365.93|364.23|365.75|364.05|365.93|364.23|365.75|364.05|16
1729083310000|2024-10-16 12:55:10|365.77|364.07|365.76|364.06|365.77|364.07|365.75|364.05|6
1729083320000|2024-10-16 12:55:20|365.75|364.05|365.75|364.05|365.76|364.06|365.75|364.05|5
1729083340000|2024-10-16 12:55:40|365.78|364.08|365.93|364.23|365.95|364.25|365.78|364.08|12
1729083350000|2024-10-16 12:55:50|365.94|364.24|365.97|364.27|365.97|364.27|365.86|364.16|25
1729083360000|2024-10-16 12:56:00|365.98|364.28|365.98|364.28|366.01|364.31|365.98|364.28|9
1729083370000|2024-10-16 12:56:10|365.92|364.22|365.86|364.16|365.92|364.22|365.86|364.16|2
1729083380000|2024-10-16 12:56:20|365.91|364.21|365.86|364.16|365.91|364.21|365.86|364.16|6
1729083390000|2024-10-16 12:56:30|365.95|364.25|366.02|364.32|366.03|364.33|365.95|364.25|18
1729083400000|2024-10-16 12:56:40|366|364.3|366.04|364.34|366.06|364.36|365.98|364.28|16
1729083410000|2024-10-16 12:56:50|366.05|364.35|366.03|364.33|366.05|364.35|366.03|364.33|3
1729083420000|2024-10-16 12:57:00|366.05|364.35|366.04|364.34|366.05|364.35|366.03|364.33|4
1729083430000|2024-10-16 12:57:10|366.03|364.33|365.97|364.27|366.03|364.33|365.97|364.27|3
1729083440000|2024-10-16 12:57:20|365.91|364.21|365.86|364.16|365.91|364.21|365.86|364.16|2
1729083450000|2024-10-16 12:57:30|365.9|364.2|365.88|364.18|365.93|364.23|365.87|364.17|17
1729083460000|2024-10-16 12:57:40|365.89|364.19|365.58|363.88|365.89|364.19|365.58|363.88|10
1729083470000|2024-10-16 12:57:50|365.59|363.89|365.58|363.88|365.6|363.9|365.58|363.88|8
1729083480000|2024-10-16 12:58:00|365.62|363.92|365.59|363.89|365.62|363.92|365.59|363.89|5
1729083490000|2024-10-16 12:58:10|365.6|363.9|365.58|363.88|365.61|363.91|365.58|363.88|6
1729083500000|2024-10-16 12:58:20|365.48|363.78|365.39|363.69|365.48|363.78|365.39|363.69|4
1729083510000|2024-10-16 12:58:30|365.43|363.73|365.41|363.71|365.44|363.74|365.4|363.7|9
1729083520000|2024-10-16 12:58:40|365.42|363.72|365.42|363.72|365.42|363.72|365.37|363.67|14
1729083530000|2024-10-16 12:58:50|365.41|363.71|365.4|363.7|365.43|363.73|365.39|363.69|8
1729083540000|2024-10-16 12:59:00|365.41|363.71|365.39|363.69|365.42|363.72|365.38|363.68|16
1729083550000|2024-10-16 12:59:10|365.38|363.68|365.6|363.9|365.73|364.03|365.36|363.66|16
1729083560000|2024-10-16 12:59:20|365.62|363.92|365.58|363.88|365.62|363.92|365.58|363.88|7
1729083580000|2024-10-16 12:59:40|365.48|363.78|365.39|363.69|365.48|363.78|365.38|363.68|4
1729083590000|2024-10-16 12:59:50|365.38|363.68|365.43|363.73|365.43|363.73|365.38|363.68|9
1729083600000|2024-10-16 13:00:00|365.45|363.75|365.44|363.74|365.52|363.82|365.41|363.71|19
1729083610000|2024-10-16 13:00:10|365.43|363.73|365.43|363.73|365.5|363.8|365.4|363.7|16
1729083620000|2024-10-16 13:00:20|365.42|363.72|365.42|363.72|365.52|363.82|365.39|363.69|16
1729083630000|2024-10-16 13:00:30|365.41|363.71|365.44|363.74|365.58|363.88|365.41|363.71|24
1729083640000|2024-10-16 13:00:40|365.42|363.72|365.36|363.66|365.42|363.72|365.36|363.66|5
1729083650000|2024-10-16 13:00:50|365.37|363.67|365.36|363.66|365.37|363.67|365.36|363.66|2
1729083660000|2024-10-16 13:01:00|365.38|363.68|365.41|363.71|365.54|363.84|365.36|363.66|20
1729083670000|2024-10-16 13:01:10|365.39|363.69|365.38|363.68|365.42|363.72|365.37|363.67|9
1729083680000|2024-10-16 13:01:20|365.42|363.72|365.52|363.82|365.53|363.83|365.38|363.68|14
1729083690000|2024-10-16 13:01:30|365.51|363.81|365.39|363.69|365.51|363.81|365.36|363.66|16
1729083700000|2024-10-16 13:01:40|365.4|363.7|365.58|363.88|365.59|363.89|365.4|363.7|7
1729083710000|2024-10-16 13:01:50|365.57|363.87|365.57|363.87|365.58|363.88|365.56|363.86|4
1729083720000|2024-10-16 13:02:00|365.58|363.88|366.06|364.36|366.06|364.36|365.57|363.87|22
1729083730000|2024-10-16 13:02:10|366.11|364.41|366.17|364.47|366.24|364.54|366.11|364.41|14
1729083740000|2024-10-16 13:02:20|366.16|364.46|366.28|364.58|366.28|364.58|366.11|364.41|20
1729083750000|2024-10-16 13:02:30|366.3|364.6|366.9|365.2|367.02|365.32|366.3|364.6|19
1729083760000|2024-10-16 13:02:40|366.89|365.19|366.84|365.14|366.9|365.2|366.83|365.13|19
1729083770000|2024-10-16 13:02:50|366.83|365.13|366.65|364.95|366.85|365.15|366.56|364.86|15
1729083780000|2024-10-16 13:03:00|366.66|364.96|367|365.3|367.04|365.34|366.66|364.96|20
1729083790000|2024-10-16 13:03:10|366.99|365.29|367.23|365.53|367.23|365.53|366.97|365.27|21
1729083800000|2024-10-16 13:03:20|367.26|365.56|367.04|365.34|367.27|365.57|367.04|365.34|16
1729083810000|2024-10-16 13:03:30|367.01|365.31|367.23|365.53|367.23|365.53|367.01|365.31|21
1729083820000|2024-10-16 13:03:40|367.24|365.54|367.51|365.81|367.51|365.81|367.24|365.54|21
1729083830000|2024-10-16 13:03:50|367.52|365.82|367.67|365.97|367.67|365.97|367.51|365.81|16
1729083840000|2024-10-16 13:04:00|367.64|365.94|367.46|365.76|367.64|365.94|367.45|365.75|21
1729083850000|2024-10-16 13:04:10|367.39|365.69|367.39|365.69|367.41|365.71|367.24|365.54|16
1729083860000|2024-10-16 13:04:20|367.38|365.68|367.34|365.64|367.39|365.69|367.33|365.63|15
1729083870000|2024-10-16 13:04:30|367.33|365.63|367.33|365.63|367.33|365.63|367.23|365.53|10
1729083880000|2024-10-16 13:04:40|367.34|365.64|368.22|366.52|368.22|366.52|367.34|365.64|9
1729083890000|2024-10-16 13:04:50|368.26|366.56|368.51|366.81|368.53|366.83|368.23|366.53|21
1729083900000|2024-10-16 13:05:00|368.54|366.84|367.95|366.25|368.54|366.84|367.94|366.24|16
1729083910000|2024-10-16 13:05:10|367.98|366.28|368.47|366.77|368.6|366.9|367.98|366.28|21
1729083920000|2024-10-16 13:05:20|368.5|366.8|368.62|366.92|368.66|366.96|368.5|366.8|16
1729083930000|2024-10-16 13:05:30|368.61|366.91|368.84|367.14|368.85|367.15|368.61|366.91|13
1729083940000|2024-10-16 13:05:40|368.83|367.13|368.8|367.1|368.83|367.13|368.73|367.03|7
1729083950000|2024-10-16 13:05:50|368.75|367.05|368.87|367.17|368.92|367.22|368.7|367|15
1729083960000|2024-10-16 13:06:00|368.89|367.19|368.93|367.23|368.93|367.23|368.89|367.19|6
1729083970000|2024-10-16 13:06:10|368.8|367.1|368.52|366.82|368.8|367.1|368.49|366.79|21
1729083980000|2024-10-16 13:06:20|368.51|366.81|368.36|366.66|368.51|366.81|368.35|366.65|16
1729083990000|2024-10-16 13:06:30|368.35|366.65|368.45|366.75|368.45|366.75|368.35|366.65|11
1729084000000|2024-10-16 13:06:40|368.44|366.74|368.35|366.65|368.51|366.81|368.35|366.65|23
1729084020000|2024-10-16 13:07:00|368.19|366.49|368.26|366.56|368.3|366.6|368.12|366.42|14
1729084030000|2024-10-16 13:07:10|368.24|366.54|368.24|366.54|368.24|366.54|368.18|366.48|16
1729084040000|2024-10-16 13:07:20|368.27|366.57|368.11|366.41|368.27|366.57|368.11|366.41|17
1729084050000|2024-10-16 13:07:30|368.18|366.48|368.27|366.57|368.27|366.57|367.99|366.29|26
1729084060000|2024-10-16 13:07:40|368.26|366.56|368.13|366.43|368.28|366.58|368.13|366.43|10
1729084070000|2024-10-16 13:07:50|368.12|366.42|368.08|366.38|368.12|366.42|367.91|366.21|18
1729084080000|2024-10-16 13:08:00|368.06|366.36|368.03|366.33|368.12|366.42|368.02|366.32|19
1729084090000|2024-10-16 13:08:10|368.04|366.34|367.92|366.22|368.04|366.34|367.88|366.18|21
1729084100000|2024-10-16 13:08:20|367.91|366.21|367.58|365.88|367.91|366.21|367.56|365.86|23
1729084110000|2024-10-16 13:08:30|367.5|365.8|367.57|365.87|367.57|365.87|367.47|365.77|13
1729084120000|2024-10-16 13:08:40|367.45|365.75|367.53|365.83|367.64|365.94|367.28|365.58|28
1729084130000|2024-10-16 13:08:50|367.52|365.82|367.6|365.9|367.67|365.97|367.52|365.82|19
1729084140000|2024-10-16 13:09:00|367.59|365.89|367.43|365.73|367.59|365.89|367.31|365.61|28
1729084150000|2024-10-16 13:09:10|367.42|365.72|367.49|365.79|367.55|365.85|367.29|365.59|22
1729084160000|2024-10-16 13:09:20|367.48|365.78|367.52|365.82|367.61|365.91|367.45|365.75|21
1729084170000|2024-10-16 13:09:30|367.53|365.83|367.57|365.87|367.72|366.02|367.52|365.82|17
1729084180000|2024-10-16 13:09:40|367.58|365.88|367.61|365.91|367.64|365.94|367.58|365.88|10
1729084190000|2024-10-16 13:09:50|367.65|365.95|367.53|365.83|367.68|365.98|367.53|365.83|15
1729084200000|2024-10-16 13:10:00|367.51|365.81|367.63|365.93|367.64|365.94|367.35|365.65|23
1729084210000|2024-10-16 13:10:10|367.61|365.91|367.78|366.08|367.79|366.09|367.61|365.91|23
1729084220000|2024-10-16 13:10:20|367.77|366.07|367.91|366.21|367.95|366.25|367.77|366.07|24
1729084230000|2024-10-16 13:10:30|367.9|366.2|368.08|366.38|368.11|366.41|367.9|366.2|21
1729084240000|2024-10-16 13:10:40|368.11|366.41|368.04|366.34|368.11|366.41|367.86|366.16|26
1729084250000|2024-10-16 13:10:50|368.03|366.33|368.06|366.36|368.07|366.37|367.99|366.29|13
1729084260000|2024-10-16 13:11:00|368.05|366.35|368.2|366.5|368.25|366.55|368.05|366.35|21
1729084270000|2024-10-16 13:11:10|368.22|366.52|368.37|366.67|368.38|366.68|368.18|366.48|18
1729084280000|2024-10-16 13:11:20|368.38|366.68|368.44|366.74|368.44|366.74|368.26|366.56|19
1729084290000|2024-10-16 13:11:30|368.45|366.75|368.53|366.83|368.62|366.92|368.45|366.75|6
1729084300000|2024-10-16 13:11:40|368.54|366.84|368.56|366.86|368.58|366.88|368.54|366.84|17
1729084310000|2024-10-16 13:11:50|368.46|366.76|368.41|366.71|368.46|366.76|368.35|366.65|9
1729084320000|2024-10-16 13:12:00|368.4|366.7|368.23|366.53|368.4|366.7|368.23|366.53|12
1729084330000|2024-10-16 13:12:10|368.24|366.54|368.53|366.83|368.54|366.84|368.24|366.54|15
1729084340000|2024-10-16 13:12:20|368.52|366.82|368.55|366.85|368.55|366.85|368.38|366.68|14
1729084350000|2024-10-16 13:12:30|368.56|366.86|368.64|366.94|368.64|366.94|368.56|366.86|7
1729084360000|2024-10-16 13:12:40|368.62|366.92|368.37|366.67|368.62|366.92|368.37|366.67|19
1729084370000|2024-10-16 13:12:50|368.36|366.66|368.52|366.82|368.57|366.87|368.36|366.66|23
1729084380000|2024-10-16 13:13:00|368.51|366.81|368.33|366.63|368.51|366.81|368.33|366.63|15
1729084390000|2024-10-16 13:13:10|368.38|366.68|368.39|366.69|368.4|366.7|368.35|366.65|12
1729084400000|2024-10-16 13:13:20|368.41|366.71|368.45|366.75|368.45|366.75|368.39|366.69|5
1729084410000|2024-10-16 13:13:30|368.43|366.73|368.45|366.75|368.49|366.79|368.43|366.73|13
1729084420000|2024-10-16 13:13:40|368.46|366.76|368.43|366.73|368.46|366.76|368.36|366.66|9
1729084430000|2024-10-16 13:13:50|368.42|366.72|368.49|366.79|368.49|366.79|368.41|366.71|11
1729084450000|2024-10-16 13:14:10|368.5|366.8|368.49|366.79|368.5|366.8|368.49|366.79|2
1729084460000|2024-10-16 13:14:20|368.48|366.78|368.37|366.67|368.48|366.78|368.36|366.66|4
1729084470000|2024-10-16 13:14:30|368.41|366.71|368.4|366.7|368.41|366.71|368.38|366.68|8
1729084480000|2024-10-16 13:14:40|368.41|366.71|368.49|366.79|368.49|366.79|368.41|366.71|16
1729084490000|2024-10-16 13:14:50|368.56|366.86|368.55|366.85|368.57|366.87|368.55|366.85|8
1729084500000|2024-10-16 13:15:00|368.56|366.86|368.34|366.64|368.58|366.88|368.34|366.64|14
1729084510000|2024-10-16 13:15:10|368.37|366.67|368.4|366.7|368.4|366.7|368.37|366.67|3
1729084530000|2024-10-16 13:15:30|368.39|366.69|368.24|366.54|368.39|366.69|368.16|366.46|10
1729084540000|2024-10-16 13:15:40|368.17|366.47|367.79|366.09|368.2|366.5|367.79|366.09|16
1729084550000|2024-10-16 13:15:50|367.74|366.04|367.92|366.22|367.92|366.22|367.63|365.93|19
1729084560000|2024-10-16 13:16:00|367.91|366.21|368.06|366.36|368.11|366.41|367.87|366.17|13
1729084570000|2024-10-16 13:16:10|368.11|366.41|368.51|366.81|368.51|366.81|368.11|366.41|21
1729084580000|2024-10-16 13:16:20|368.52|366.82|368.72|367.02|368.73|367.03|368.51|366.81|16
1729084590000|2024-10-16 13:16:30|368.62|366.92|368.64|366.94|368.74|367.04|368.6|366.9|22
1729084600000|2024-10-16 13:16:40|368.65|366.95|368.59|366.89|368.74|367.04|368.42|366.72|23
1729084610000|2024-10-16 13:16:50|368.6|366.9|368.68|366.98|368.72|367.02|368.59|366.89|10
1729084620000|2024-10-16 13:17:00|368.67|366.97|368.69|366.99|368.69|366.99|368.49|366.79|24
1729084630000|2024-10-16 13:17:10|368.68|366.98|368.69|366.99|368.72|367.02|368.64|366.94|16
1729084640000|2024-10-16 13:17:20|368.71|367.01|368.68|366.98|368.75|367.05|368.66|366.96|15
1729084650000|2024-10-16 13:17:30|368.66|366.96|368.52|366.82|368.66|366.96|368.42|366.72|13
1729084660000|2024-10-16 13:17:40|368.32|366.62|368.6|366.9|368.6|366.9|368.32|366.62|18
1729084670000|2024-10-16 13:17:50|368.63|366.93|368.61|366.91|368.63|366.93|368.6|366.9|6
1729084680000|2024-10-16 13:18:00|368.63|366.93|368.64|366.94|368.64|366.94|368.62|366.92|4
1729084690000|2024-10-16 13:18:10|368.63|366.93|368.61|366.91|368.72|367.02|368.58|366.88|19
1729084700000|2024-10-16 13:18:20|368.6|366.9|368.43|366.73|368.6|366.9|368.29|366.59|26
1729084710000|2024-10-16 13:18:30|368.44|366.74|368.44|366.74|368.51|366.81|368.43|366.73|17
1729084720000|2024-10-16 13:18:40|368.45|366.75|368.5|366.8|368.51|366.81|368.41|366.71|12
1729084730000|2024-10-16 13:18:50|368.49|366.79|368.41|366.71|368.49|366.79|368.26|366.56|24
1729084740000|2024-10-16 13:19:00|368.43|366.73|368.48|366.78|368.48|366.78|368.39|366.69|12
1729084750000|2024-10-16 13:19:10|368.49|366.79|368.06|366.36|368.52|366.82|368.06|366.36|23
1729084760000|2024-10-16 13:19:20|368.07|366.37|368.25|366.55|368.27|366.57|368.05|366.35|16
1729084770000|2024-10-16 13:19:30|368.27|366.57|368.19|366.49|368.3|366.6|368.19|366.49|16
1729084780000|2024-10-16 13:19:40|368.2|366.5|368|366.3|368.21|366.51|367.93|366.23|21
1729084790000|2024-10-16 13:19:50|368.01|366.31|368.06|366.36|368.08|366.38|368.01|366.31|14
1729084800000|2024-10-16 13:20:00|368|366.3|368.13|366.43|368.26|366.56|368|366.3|16
1729084810000|2024-10-16 13:20:10|368.12|366.42|368.02|366.32|368.12|366.42|367.88|366.18|17
1729084820000|2024-10-16 13:20:20|368.03|366.33|367.8|366.1|368.04|366.34|367.8|366.1|17
1729084830000|2024-10-16 13:20:30|367.79|366.09|367.69|365.99|367.79|366.09|367.69|365.99|9
1729084840000|2024-10-16 13:20:40|367.68|365.98|367.68|365.98|367.72|366.02|367.57|365.87|19
1729084850000|2024-10-16 13:20:50|367.66|365.96|367.52|365.82|367.66|365.96|367.47|365.77|16
1729084860000|2024-10-16 13:21:00|367.53|365.83|367.6|365.9|367.65|365.95|367.52|365.82|23
1729084870000|2024-10-16 13:21:10|367.62|365.92|367.78|366.08|367.78|366.08|367.62|365.92|17
1729084880000|2024-10-16 13:21:20|367.81|366.11|368.03|366.33|368.13|366.43|367.81|366.11|20
1729084890000|2024-10-16 13:21:30|368.01|366.31|367.82|366.12|368.02|366.32|367.8|366.1|14
1729084900000|2024-10-16 13:21:40|367.87|366.17|367.89|366.19|367.93|366.23|367.87|366.17|14
1729084910000|2024-10-16 13:21:50|367.9|366.2|368.07|366.37|368.07|366.37|367.9|366.2|14
1729084920000|2024-10-16 13:22:00|368.08|366.38|368.3|366.6|368.44|366.74|368.08|366.38|23
1729084930000|2024-10-16 13:22:10|368.29|366.59|368.31|366.61|368.39|366.69|368.26|366.56|19
1729084940000|2024-10-16 13:22:20|368.3|366.6|368.12|366.42|368.3|366.6|368.06|366.36|21
1729084950000|2024-10-16 13:22:30|368.13|366.43|368.19|366.49|368.2|366.5|368.11|366.41|11
1729084960000|2024-10-16 13:22:40|368.2|366.5|368.17|366.47|368.26|366.56|368.17|366.47|17
1729084970000|2024-10-16 13:22:50|368.18|366.48|368.28|366.58|368.28|366.58|368.15|366.45|15
1729084980000|2024-10-16 13:23:00|368.29|366.59|368.42|366.72|368.42|366.72|368.27|366.57|14
1729084990000|2024-10-16 13:23:10|368.43|366.73|368.6|366.9|368.6|366.9|368.38|366.68|19
1729085000000|2024-10-16 13:23:20|368.66|366.96|368.73|367.03|368.75|367.05|368.66|366.96|15
1729085010000|2024-10-16 13:23:30|368.72|367.02|368.68|366.98|368.76|367.06|368.68|366.98|22
1729085020000|2024-10-16 13:23:40|368.67|366.97|368.64|366.94|368.67|366.97|368.56|366.86|14
1729085030000|2024-10-16 13:23:50|368.65|366.95|368.58|366.88|368.65|366.95|368.51|366.81|11
1729085040000|2024-10-16 13:24:00|368.59|366.89|368.93|367.23|368.93|367.23|368.57|366.87|12
1729085080000|2024-10-16 13:24:40|368.94|367.24|368.95|367.25|368.95|367.25|368.94|367.24|2
1729085090000|2024-10-16 13:24:50|368.96|367.26|368.96|367.26|368.96|367.26|368.96|367.26|1
1729085100000|2024-10-16 13:25:00|368.93|367.23|368.93|367.23|368.93|367.23|368.93|367.23|1
1729085110000|2024-10-16 13:25:10|368.94|367.24|368.97|367.27|368.97|367.27|368.94|367.24|4
1729085120000|2024-10-16 13:25:20|368.98|367.28|369.13|367.43|369.13|367.43|368.98|367.28|11
1729085130000|2024-10-16 13:25:30|369.14|367.44|369.11|367.41|369.14|367.44|369.11|367.41|3
1729085140000|2024-10-16 13:25:40|369.06|367.36|369.08|367.38|369.11|367.41|369.06|367.36|6
1729085150000|2024-10-16 13:25:50|369.09|367.39|369.06|367.36|369.11|367.41|369.05|367.35|12
1729085160000|2024-10-16 13:26:00|369.07|367.37|369.06|367.36|369.08|367.38|369.05|367.35|11
1729085170000|2024-10-16 13:26:10|369.07|367.37|369.11|367.41|369.11|367.41|369.06|367.36|7
1729085180000|2024-10-16 13:26:20|369.08|367.38|369.06|367.36|369.08|367.38|369.03|367.33|6
1729085190000|2024-10-16 13:26:30|369.05|367.35|369.05|367.35|369.05|367.35|369|367.3|13
1729085200000|2024-10-16 13:26:40|369.09|367.39|369.11|367.41|369.11|367.41|369.07|367.37|17
1729085210000|2024-10-16 13:26:50|369.12|367.42|369.15|367.45|369.15|367.45|369.12|367.42|4
1729085220000|2024-10-16 13:27:00|369.14|367.44|369.16|367.46|369.16|367.46|369.14|367.44|3
1729085230000|2024-10-16 13:27:10|369.12|367.42|369.14|367.44|369.14|367.44|369.12|367.42|3
1729085240000|2024-10-16 13:27:20|369.15|367.45|369.2|367.5|369.2|367.5|369.15|367.45|6
1729085250000|2024-10-16 13:27:30|369.21|367.51|369.36|367.66|369.36|367.66|369.21|367.51|7
1729085260000|2024-10-16 13:27:40|369.37|367.67|369.38|367.68|369.38|367.68|369.34|367.64|9
1729085270000|2024-10-16 13:27:50|369.41|367.71|369.52|367.82|369.52|367.82|369.38|367.68|23
1729085280000|2024-10-16 13:28:00|369.5|367.8|369.42|367.72|369.51|367.81|369.39|367.69|15
1729085290000|2024-10-16 13:28:10|369.43|367.73|371.15|369.45|371.15|369.45|369.43|367.73|7
1729085300000|2024-10-16 13:28:20|371.17|369.47|371.19|369.49|371.31|369.61|371.17|369.47|23
1729085310000|2024-10-16 13:28:30|371.17|369.47|371.15|369.45|371.17|369.47|371.09|369.39|15
1729085320000|2024-10-16 13:28:40|371.16|369.46|371.2|369.5|371.29|369.59|371.12|369.42|13
1729085330000|2024-10-16 13:28:50|371.21|369.51|371.5|369.8|371.5|369.8|371.21|369.51|16
1729085340000|2024-10-16 13:29:00|371.49|369.79|371.43|369.73|371.49|369.79|371.34|369.64|20
1729085350000|2024-10-16 13:29:10|371.42|369.72|371.45|369.75|371.48|369.78|371.34|369.64|27
1729085360000|2024-10-16 13:29:20|371.44|369.74|371.35|369.65|371.47|369.77|371.32|369.62|12
1729085370000|2024-10-16 13:29:30|371.38|369.68|371.4|369.7|371.41|369.71|371.38|369.68|13
1729085380000|2024-10-16 13:29:40|371.41|369.71|371.43|369.73|371.43|369.73|371.29|369.59|13
1729085390000|2024-10-16 13:29:50|371.42|369.72|371.4|369.7|371.42|369.72|371.37|369.67|17
1729085400000|2024-10-16 13:30:00|371.39|369.69|371.1|369.4|371.41|369.71|371.06|369.36|27
1729085410000|2024-10-16 13:30:10|371.11|369.41|371.2|369.5|371.22|369.52|371.08|369.38|20
1729085420000|2024-10-16 13:30:20|371.16|369.46|371.09|369.39|371.16|369.46|371.05|369.35|15
1729085430000|2024-10-16 13:30:30|371.1|369.4|371.15|369.45|371.15|369.45|371.04|369.34|25
1729085440000|2024-10-16 13:30:40|371.13|369.43|371.19|369.49|371.19|369.49|371.07|369.37|17
1729085450000|2024-10-16 13:30:50|371.14|369.44|371.16|369.46|371.16|369.46|371.08|369.38|16
1729085460000|2024-10-16 13:31:00|371.15|369.45|370.94|369.24|371.15|369.45|370.94|369.24|15
1729085470000|2024-10-16 13:31:10|370.92|369.22|369.97|368.27|370.92|369.22|369.96|368.26|34
1729085480000|2024-10-16 13:31:20|370.1|368.4|370.16|368.46|370.21|368.51|370.05|368.35|12
1729085490000|2024-10-16 13:31:30|370.04|368.34|369.55|367.85|370.04|368.34|369.55|367.85|18
1729085500000|2024-10-16 13:31:40|369.56|367.86|368.51|366.81|369.6|367.9|368.41|366.71|26
1729085510000|2024-10-16 13:31:50|368.48|366.78|368.38|366.68|368.55|366.85|368.38|366.68|34
1729085520000|2024-10-16 13:32:00|368.37|366.67|369.64|367.94|369.64|367.94|368.35|366.65|24
1729085530000|2024-10-16 13:32:10|369.87|368.17|369.07|367.37|369.87|368.17|369.07|367.37|31
1729085540000|2024-10-16 13:32:20|369.06|367.36|369.41|367.71|369.48|367.78|368.95|367.25|31
1729085550000|2024-10-16 13:32:30|369.46|367.76|369.8|368.1|369.8|368.1|369.39|367.69|27
1729085560000|2024-10-16 13:32:40|369.72|368.02|369.51|367.81|369.72|368.02|369.48|367.78|28
1729085570000|2024-10-16 13:32:50|369.62|367.92|369.62|367.92|369.64|367.94|369.41|367.71|27
1729085580000|2024-10-16 13:33:00|369.58|367.88|369.96|368.26|369.96|368.26|369.49|367.79|29
1729085590000|2024-10-16 13:33:10|370|368.3|369.71|368.01|370.26|368.56|369.71|368.01|25
1729085600000|2024-10-16 13:33:20|369.72|368.02|369.33|367.63|369.72|368.02|369.26|367.56|25
1729085610000|2024-10-16 13:33:30|369.35|367.65|369.26|367.56|369.52|367.82|369.22|367.52|30
1729085620000|2024-10-16 13:33:40|369.35|367.65|369.53|367.83|369.54|367.84|369.32|367.62|13
1729085630000|2024-10-16 13:33:50|369.52|367.82|369.71|368.01|369.73|368.03|369.48|367.78|26
1729085640000|2024-10-16 13:34:00|369.73|368.03|369.88|368.18|370.14|368.44|369.7|368|27
1729085650000|2024-10-16 13:34:10|369.84|368.14|369.95|368.25|369.96|368.26|369.8|368.1|26
1729085660000|2024-10-16 13:34:20|369.88|368.18|369.64|367.94|370.04|368.34|369.64|367.94|23
1729085670000|2024-10-16 13:34:30|369.65|367.95|369.95|368.25|369.95|368.25|369.65|367.95|12
1729085680000|2024-10-16 13:34:40|369.96|368.26|369.92|368.22|370.16|368.46|369.89|368.19|24
1729085690000|2024-10-16 13:34:50|369.81|368.11|369.72|368.02|369.82|368.12|369.56|367.86|23
1729085700000|2024-10-16 13:35:00|369.63|367.93|369.13|367.43|369.63|367.93|369.13|367.43|24
1729085710000|2024-10-16 13:35:10|369.11|367.41|369.17|367.47|369.34|367.64|369.09|367.39|27
1729085720000|2024-10-16 13:35:20|369.14|367.44|369.03|367.33|369.16|367.46|368.97|367.27|22
1729085730000|2024-10-16 13:35:30|368.74|367.04|368.63|366.93|368.74|367.04|368.59|366.89|19
1729085740000|2024-10-16 13:35:40|368.61|366.91|368.42|366.72|368.61|366.91|368.34|366.64|29
1729085750000|2024-10-16 13:35:50|368.41|366.71|368.34|366.64|368.54|366.84|368.34|366.64|17
1729085760000|2024-10-16 13:36:00|368.33|366.63|368.29|366.59|368.47|366.77|368.24|366.54|19
1729085770000|2024-10-16 13:36:10|368.19|366.49|367.82|366.12|368.22|366.52|367.8|366.1|20
1729085780000|2024-10-16 13:36:20|367.83|366.13|367.75|366.05|367.85|366.15|367.67|365.97|22
1729085790000|2024-10-16 13:36:30|367.69|365.99|367.82|366.12|367.82|366.12|367.64|365.94|24
1729085800000|2024-10-16 13:36:40|367.77|366.07|368.14|366.44|368.17|366.47|367.71|366.01|30
1729085810000|2024-10-16 13:36:50|368.12|366.42|367.83|366.13|368.12|366.42|367.83|366.13|26
1729085820000|2024-10-16 13:37:00|367.82|366.12|368.05|366.35|368.05|366.35|367.72|366.02|24
1729085830000|2024-10-16 13:37:10|368.08|366.38|368.01|366.31|368.12|366.42|367.92|366.22|16
1729085840000|2024-10-16 13:37:20|368.02|366.32|367.7|366|368.04|366.34|367.7|366|14
1729085850000|2024-10-16 13:37:30|367.71|366.01|367.28|365.58|367.73|366.03|367.27|365.57|26
1729085860000|2024-10-16 13:37:40|367.29|365.59|367.25|365.55|367.31|365.61|367.11|365.41|29
1729085870000|2024-10-16 13:37:50|367.2|365.5|367.13|365.43|367.24|365.54|367.11|365.41|28
1729085880000|2024-10-16 13:38:00|367.16|365.46|367.19|365.49|367.35|365.65|367.13|365.43|26
1729085890000|2024-10-16 13:38:10|367.18|365.48|367.11|365.41|367.18|365.48|367.03|365.33|11
1729085900000|2024-10-16 13:38:20|367.01|365.31|366.74|365.04|367.02|365.32|366.74|365.04|28
1729085910000|2024-10-16 13:38:30|366.87|365.17|367.3|365.6|367.34|365.64|366.87|365.17|16
1729085920000|2024-10-16 13:38:40|367.36|365.66|367.05|365.35|367.4|365.7|367.05|365.35|19
1729085930000|2024-10-16 13:38:50|367.02|365.32|367.42|365.72|367.42|365.72|366.97|365.27|21
1729085940000|2024-10-16 13:39:00|367.31|365.61|367.16|365.46|367.31|365.61|367.16|365.46|17
1729085950000|2024-10-16 13:39:10|367.17|365.47|367.41|365.71|367.41|365.71|367.08|365.38|25
1729085960000|2024-10-16 13:39:20|367.42|365.72|367.41|365.71|367.42|365.72|367.28|365.58|15
1729085970000|2024-10-16 13:39:30|367.42|365.72|367.73|366.03|367.73|366.03|367.39|365.69|8
1729085980000|2024-10-16 13:39:40|367.74|366.04|367.48|365.78|367.79|366.09|367.47|365.77|17
1729085990000|2024-10-16 13:39:50|367.49|365.79|367.11|365.41|367.56|365.86|367.07|365.37|22
1729086000000|2024-10-16 13:40:00|367.23|365.53|367.06|365.36|367.55|365.85|367.06|365.36|27
1729086010000|2024-10-16 13:40:10|367.1|365.4|366.9|365.2|367.23|365.53|366.86|365.16|22
1729086020000|2024-10-16 13:40:20|366.93|365.23|366.86|365.16|366.93|365.23|366.78|365.08|27
1729086030000|2024-10-16 13:40:30|366.87|365.17|366.91|365.21|367.12|365.42|366.87|365.17|18
1729086040000|2024-10-16 13:40:40|366.9|365.2|366.99|365.29|367|365.3|366.86|365.16|22
1729086050000|2024-10-16 13:40:50|366.91|365.21|366.85|365.15|366.96|365.26|366.85|365.15|17
1729086060000|2024-10-16 13:41:00|366.88|365.18|367.04|365.34|367.23|365.53|366.87|365.17|23
1729086070000|2024-10-16 13:41:10|367.07|365.37|366.96|365.26|367.07|365.37|366.92|365.22|20
1729086080000|2024-10-16 13:41:20|366.94|365.24|366.89|365.19|367.04|365.34|366.88|365.18|21
1729086090000|2024-10-16 13:41:30|366.9|365.2|366.85|365.15|367.01|365.31|366.85|365.15|19
1729086100000|2024-10-16 13:41:40|366.84|365.14|366.93|365.23|366.99|365.29|366.79|365.09|21
1729086110000|2024-10-16 13:41:50|366.92|365.22|366.84|365.14|366.95|365.25|366.84|365.14|24
1729086120000|2024-10-16 13:42:00|366.85|365.15|367.06|365.36|367.13|365.43|366.81|365.11|31
1729086130000|2024-10-16 13:42:10|367.07|365.37|367.07|365.37|367.14|365.44|367.02|365.32|21
1729086140000|2024-10-16 13:42:20|367.08|365.38|365.94|364.24|367.11|365.41|365.87|364.17|26
1729086150000|2024-10-16 13:42:30|365.91|364.21|366.2|364.5|366.2|364.5|365.89|364.19|19
1729086160000|2024-10-16 13:42:40|366.21|364.51|366.17|364.47|366.46|364.76|366.17|364.47|24
1729086170000|2024-10-16 13:42:50|366.15|364.45|366.46|364.76|366.47|364.77|366.05|364.35|22
1729086180000|2024-10-16 13:43:00|366.44|364.74|366.21|364.51|366.46|364.76|366.21|364.51|23
1729086190000|2024-10-16 13:43:10|366.17|364.47|366.01|364.31|366.17|364.47|365.9|364.2|30
1729086200000|2024-10-16 13:43:20|366.02|364.32|365.88|364.18|366.03|364.33|365.83|364.13|24
1729086210000|2024-10-16 13:43:30|365.89|364.19|365.5|363.8|365.94|364.24|365.49|363.79|24
1729086220000|2024-10-16 13:43:40|365.54|363.84|365.1|363.4|365.54|363.84|365.05|363.35|30
1729086230000|2024-10-16 13:43:50|365.11|363.41|365.6|363.9|365.6|363.9|365.11|363.41|27
1729086240000|2024-10-16 13:44:00|365.59|363.89|365.06|363.36|365.72|364.02|365.06|363.36|26
1729086250000|2024-10-16 13:44:10|365.04|363.34|364.69|362.99|365.05|363.35|364.64|362.94|15
1729086260000|2024-10-16 13:44:20|364.75|363.05|365.49|363.79|365.49|363.79|364.75|363.05|29
1729086270000|2024-10-16 13:44:30|365.5|363.8|365.38|363.68|365.57|363.87|365.38|363.68|25
1729086280000|2024-10-16 13:44:40|365.36|363.66|365.18|363.48|365.36|363.66|365.02|363.32|21
1729086290000|2024-10-16 13:44:50|365.17|363.47|365.05|363.35|365.26|363.56|365.04|363.34|27
1729086300000|2024-10-16 13:45:00|365.07|363.37|365.17|363.47|365.23|363.53|365.06|363.36|19
1729086310000|2024-10-16 13:45:10|365.05|363.35|365.03|363.33|365.05|363.35|364.71|363.01|25
1729086320000|2024-10-16 13:45:20|365.04|363.34|365.38|363.68|365.46|363.76|365.04|363.34|25
1729086330000|2024-10-16 13:45:30|365.31|363.61|365.14|363.44|365.31|363.61|365.12|363.42|25
1729086340000|2024-10-16 13:45:40|365.15|363.45|364.7|363|365.16|363.46|364.69|362.99|25
1729086350000|2024-10-16 13:45:50|364.69|362.99|364.65|362.95|364.74|363.04|364.58|362.88|28
1729086360000|2024-10-16 13:46:00|364.64|362.94|364.49|362.79|364.78|363.08|364.47|362.77|22
1729086370000|2024-10-16 13:46:10|364.51|362.81|364.57|362.87|364.75|363.05|364.51|362.81|22
1729086380000|2024-10-16 13:46:20|364.53|362.83|364.98|363.28|364.99|363.29|364.53|362.83|27
1729086390000|2024-10-16 13:46:30|365.01|363.31|364.92|363.22|365.45|363.75|364.92|363.22|25
1729086400000|2024-10-16 13:46:40|364.91|363.21|364.75|363.05|364.92|363.22|364.65|362.95|28
1729086410000|2024-10-16 13:46:50|364.76|363.06|365.35|363.65|365.35|363.65|364.76|363.06|24
1729086420000|2024-10-16 13:47:00|365.36|363.66|366.23|364.53|366.32|364.62|365.36|363.66|29
1729086430000|2024-10-16 13:47:10|366.22|364.52|366.82|365.12|366.82|365.12|366.1|364.4|28
1729086440000|2024-10-16 13:47:20|366.86|365.16|366.4|364.7|366.94|365.24|366.37|364.67|33
1729086450000|2024-10-16 13:47:30|366.39|364.69|366.57|364.87|366.68|364.98|366.39|364.69|23
1729086460000|2024-10-16 13:47:40|366.56|364.86|366.69|364.99|366.69|364.99|366.37|364.67|26
1729086470000|2024-10-16 13:47:50|366.68|364.98|366.81|365.11|366.82|365.12|366.64|364.94|25
1729086480000|2024-10-16 13:48:00|366.86|365.16|367.2|365.5|367.3|365.6|366.82|365.12|25
1729086490000|2024-10-16 13:48:10|367.19|365.49|367|365.3|367.3|365.6|366.98|365.28|31
1729086500000|2024-10-16 13:48:20|367.02|365.32|366.9|365.2|367.16|365.46|366.83|365.13|29
1729086510000|2024-10-16 13:48:30|366.94|365.24|367.16|365.46|367.17|365.47|366.9|365.2|21
1729086520000|2024-10-16 13:48:40|367.13|365.43|366.99|365.29|367.13|365.43|366.93|365.23|24
1729086530000|2024-10-16 13:48:50|367|365.3|366.82|365.12|367.06|365.36|366.82|365.12|25
1729086540000|2024-10-16 13:49:00|366.76|365.06|366.61|364.91|366.76|365.06|366.61|364.91|28
1729086550000|2024-10-16 13:49:10|366.56|364.86|366.29|364.59|366.56|364.86|366.1|364.4|22
1729086560000|2024-10-16 13:49:20|366.19|364.49|366.2|364.5|366.2|364.5|366.08|364.38|31
1729086570000|2024-10-16 13:49:30|366.22|364.52|366.61|364.91|366.64|364.94|366.22|364.52|29
1729086580000|2024-10-16 13:49:40|366.6|364.9|366.51|364.81|366.67|364.97|366.47|364.77|26
1729086590000|2024-10-16 13:49:50|366.46|364.76|366.6|364.9|366.67|364.97|366.41|364.71|27
1729086600000|2024-10-16 13:50:00|366.61|364.91|366.28|364.58|366.67|364.97|366.26|364.56|22
1729086610000|2024-10-16 13:50:10|366.31|364.61|365.89|364.19|366.42|364.72|365.89|364.19|27
1729086620000|2024-10-16 13:50:20|365.88|364.18|365.62|363.92|365.88|364.18|365.57|363.87|30
1729086630000|2024-10-16 13:50:30|365.61|363.91|365.69|363.99|365.69|363.99|365.43|363.73|24
1729086640000|2024-10-16 13:50:40|365.7|364|365.73|364.03|365.9|364.2|365.65|363.95|26
1729086650000|2024-10-16 13:50:50|365.72|364.02|365.78|364.08|365.99|364.29|365.72|364.02|30
1729086660000|2024-10-16 13:51:00|365.81|364.11|365.86|364.16|365.98|364.28|365.75|364.05|28
1729086670000|2024-10-16 13:51:10|365.85|364.15|367.07|365.37|367.07|365.37|365.52|363.82|28
1729086680000|2024-10-16 13:51:20|367.06|365.36|367.04|365.34|367.2|365.5|367|365.3|26
1729086690000|2024-10-16 13:51:30|367.05|365.35|366.93|365.23|367.13|365.43|366.91|365.21|27
1729086700000|2024-10-16 13:51:40|366.94|365.24|366.93|365.23|367.01|365.31|366.91|365.21|15
1729086710000|2024-10-16 13:51:50|366.88|365.18|366.83|365.13|366.95|365.25|366.71|365.01|23
1729086720000|2024-10-16 13:52:00|366.86|365.16|367.01|365.31|367.11|365.41|366.86|365.16|20
1729086730000|2024-10-16 13:52:10|367.11|365.41|366.83|365.13|367.11|365.41|366.83|365.13|20
1729086740000|2024-10-16 13:52:20|366.71|365.01|366.8|365.1|366.8|365.1|366.63|364.93|28
1729086750000|2024-10-16 13:52:30|366.79|365.09|366.59|364.89|366.8|365.1|366.51|364.81|19
1729086760000|2024-10-16 13:52:40|366.66|364.96|366.69|364.99|366.83|365.13|366.59|364.89|15
1729086770000|2024-10-16 13:52:50|366.62|364.92|366.77|365.07|366.82|365.12|366.59|364.89|25
1729086780000|2024-10-16 13:53:00|366.78|365.08|366.91|365.21|366.96|365.26|366.74|365.04|25
1729086790000|2024-10-16 13:53:10|366.87|365.17|366.84|365.14|366.92|365.22|366.83|365.13|15
1729086800000|2024-10-16 13:53:20|366.83|365.13|366.63|364.93|366.83|365.13|366.59|364.89|23
1729086810000|2024-10-16 13:53:30|366.62|364.92|366.3|364.6|366.62|364.92|366.3|364.6|16
1729086820000|2024-10-16 13:53:40|366.31|364.61|366.11|364.41|366.44|364.74|366.11|364.41|18
1729086830000|2024-10-16 13:53:50|366.1|364.4|366.17|364.47|366.26|364.56|366.02|364.32|29
1729086840000|2024-10-16 13:54:00|366.19|364.49|366.58|364.88|366.61|364.91|366.17|364.47|25
1729086850000|2024-10-16 13:54:10|366.57|364.87|366.75|365.05|366.85|365.15|366.43|364.73|30
1729086860000|2024-10-16 13:54:20|366.79|365.09|366.75|365.05|366.81|365.11|366.65|364.95|23
1729086870000|2024-10-16 13:54:30|366.74|365.04|366.82|365.12|366.86|365.16|366.73|365.03|21
1729086880000|2024-10-16 13:54:40|366.81|365.11|366.9|365.2|366.99|365.29|366.79|365.09|27
1729086890000|2024-10-16 13:54:50|366.92|365.22|366.89|365.19|366.99|365.29|366.87|365.17|22
1729086900000|2024-10-16 13:55:00|366.91|365.21|367.06|365.36|367.07|365.37|366.91|365.21|23
1729086910000|2024-10-16 13:55:10|367.05|365.35|367.12|365.42|367.2|365.5|367.02|365.32|27
1729086920000|2024-10-16 13:55:20|367.11|365.41|366.57|364.87|367.14|365.44|366.57|364.87|27
1729086930000|2024-10-16 13:55:30|366.58|364.88|366.81|365.11|366.91|365.21|366.57|364.87|17
1729086940000|2024-10-16 13:55:40|366.82|365.12|367.09|365.39|367.09|365.39|366.82|365.12|18
1729086950000|2024-10-16 13:55:50|367.08|365.38|367.07|365.37|367.08|365.38|366.98|365.28|20
1729086960000|2024-10-16 13:56:00|367.1|365.4|367.14|365.44|367.2|365.5|367.03|365.33|26
1729086970000|2024-10-16 13:56:10|367.16|365.46|367.37|365.67|367.43|365.73|367.16|365.46|25
1729086980000|2024-10-16 13:56:20|367.35|365.65|367.08|365.38|367.36|365.66|367.08|365.38|26
1729086990000|2024-10-16 13:56:30|367.07|365.37|366.68|364.98|367.07|365.37|366.6|364.9|21
1729087000000|2024-10-16 13:56:40|366.7|365|366.69|364.99|366.78|365.08|366.56|364.86|20
1729087010000|2024-10-16 13:56:50|366.68|364.98|366.66|364.96|366.72|365.02|366.59|364.89|28
1729087020000|2024-10-16 13:57:00|366.65|364.95|366.74|365.04|366.81|365.11|366.62|364.92|28
1729087030000|2024-10-16 13:57:10|366.68|364.98|366.54|364.84|366.68|364.98|366.45|364.75|25
1729087040000|2024-10-16 13:57:20|366.56|364.86|366.48|364.78|366.63|364.93|366.38|364.68|28
1729087050000|2024-10-16 13:57:30|366.5|364.8|366.21|364.51|366.5|364.8|366.16|364.46|22
1729087060000|2024-10-16 13:57:40|366.24|364.54|366.2|364.5|366.27|364.57|366.12|364.42|17
1729087070000|2024-10-16 13:57:50|366.21|364.51|366.4|364.7|366.42|364.72|366.19|364.49|14
1729087080000|2024-10-16 13:58:00|366.38|364.68|366.47|364.77|366.51|364.81|366.38|364.68|21
1729087090000|2024-10-16 13:58:10|366.5|364.8|366.6|364.9|366.64|364.94|366.49|364.79|23
1729087100000|2024-10-16 13:58:20|366.61|364.91|366.83|365.13|366.86|365.16|366.61|364.91|21
1729087110000|2024-10-16 13:58:30|366.82|365.12|366.83|365.13|366.85|365.15|366.78|365.08|19
1729087120000|2024-10-16 13:58:40|366.82|365.12|366.82|365.12|366.86|365.16|366.78|365.08|15
1729087130000|2024-10-16 13:58:50|366.8|365.1|366.77|365.07|366.81|365.11|366.76|365.06|20
1729087140000|2024-10-16 13:59:00|366.79|365.09|366.87|365.17|366.91|365.21|366.77|365.07|26
1729087150000|2024-10-16 13:59:10|366.89|365.19|366.85|365.15|366.91|365.21|366.73|365.03|19
1729087160000|2024-10-16 13:59:20|366.83|365.13|366.73|365.03|366.83|365.13|366.66|364.96|25
1729087170000|2024-10-16 13:59:30|366.76|365.06|366.38|364.68|366.77|365.07|366.37|364.67|23
1729087180000|2024-10-16 13:59:40|366.46|364.76|366.1|364.4|366.46|364.76|366.1|364.4|21
1729087190000|2024-10-16 13:59:50|366.15|364.45|366.15|364.45|366.18|364.48|366.11|364.41|22
1729087200000|2024-10-16 14:00:00|366.16|364.46|366.51|364.81|366.53|364.83|366.16|364.46|28
1729087210000|2024-10-16 14:00:10|366.52|364.82|366.76|365.06|366.77|365.07|366.52|364.82|20
1729087220000|2024-10-16 14:00:20|366.78|365.08|367.43|365.73|367.45|365.75|366.73|365.03|27
1729087230000|2024-10-16 14:00:30|367.44|365.74|367.02|365.32|367.44|365.74|367.02|365.32|27
1729087240000|2024-10-16 14:00:40|367.03|365.33|366.66|364.96|367.03|365.33|366.66|364.96|20
1729087250000|2024-10-16 14:00:50|366.7|365|366.96|365.26|366.96|365.26|366.7|365|27
1729087260000|2024-10-16 14:01:00|366.99|365.29|367|365.3|367.03|365.33|366.78|365.08|34
1729087270000|2024-10-16 14:01:10|367.01|365.31|367.2|365.5|367.2|365.5|367.01|365.31|23
1729087280000|2024-10-16 14:01:20|367.26|365.56|366.94|365.24|367.26|365.56|366.94|365.24|24
1729087290000|2024-10-16 14:01:30|366.92|365.22|366.31|364.61|366.93|365.23|366.31|364.61|20
1729087300000|2024-10-16 14:01:40|366.32|364.62|366.21|364.51|366.4|364.7|366.19|364.49|21
1729087310000|2024-10-16 14:01:50|366.26|364.56|366.58|364.88|366.58|364.88|366.21|364.51|28
1729087320000|2024-10-16 14:02:00|366.6|364.9|367.62|365.92|367.62|365.92|366.58|364.88|24
1729087330000|2024-10-16 14:02:10|367.89|366.19|367.91|366.21|368.28|366.58|367.89|366.19|26
1729087340000|2024-10-16 14:02:20|367.85|366.15|367.75|366.05|367.86|366.16|367.59|365.89|25
1729087350000|2024-10-16 14:02:30|367.74|366.04|367.68|365.98|368.03|366.33|367.67|365.97|22
1729087360000|2024-10-16 14:02:40|367.63|365.93|367.84|366.14|367.84|366.14|367.6|365.9|28
1729087370000|2024-10-16 14:02:50|367.86|366.16|367.57|365.87|367.88|366.18|367.39|365.69|28
1729087380000|2024-10-16 14:03:00|367.56|365.86|368.28|366.58|368.28|366.58|367.56|365.86|29
1729087390000|2024-10-16 14:03:10|368.27|366.57|368.4|366.7|368.4|366.7|368.19|366.49|29
1729087400000|2024-10-16 14:03:20|368.41|366.71|368.59|366.89|368.59|366.89|368.39|366.69|23
1729087410000|2024-10-16 14:03:30|368.66|366.96|369.54|367.84|369.54|367.84|368.66|366.96|21
1729087420000|2024-10-16 14:03:40|369.59|367.89|369.6|367.9|369.63|367.93|369.52|367.82|16
1729087430000|2024-10-16 14:03:50|369.59|367.89|369.54|367.84|369.62|367.92|369.5|367.8|19
1729087440000|2024-10-16 14:04:00|369.53|367.83|369.57|367.87|369.63|367.93|369.53|367.83|19
1729087450000|2024-10-16 14:04:10|369.6|367.9|369.51|367.81|369.63|367.93|369.44|367.74|25
1729087460000|2024-10-16 14:04:20|369.52|367.82|369.5|367.8|369.73|368.03|369.49|367.79|27
1729087470000|2024-10-16 14:04:30|369.49|367.79|369.52|367.82|369.64|367.94|369.48|367.78|23
1729087480000|2024-10-16 14:04:40|369.47|367.77|369.39|367.69|369.48|367.78|369.39|367.69|25
1729087490000|2024-10-16 14:04:50|369.38|367.68|369.4|367.7|369.4|367.7|369.27|367.57|29
1729087500000|2024-10-16 14:05:00|369.41|367.71|369.17|367.47|369.45|367.75|369.16|367.46|25
1729087510000|2024-10-16 14:05:10|368.96|367.26|368.92|367.22|369.01|367.31|368.73|367.03|26
1729087520000|2024-10-16 14:05:20|368.9|367.2|368.86|367.16|369|367.3|368.79|367.09|25
1729087530000|2024-10-16 14:05:30|368.87|367.17|369.03|367.33|369.03|367.33|368.87|367.17|22
1729087540000|2024-10-16 14:05:40|369.04|367.34|369.1|367.4|369.25|367.55|369.04|367.34|25
1729087550000|2024-10-16 14:05:50|369.13|367.43|369.37|367.67|369.45|367.75|369.13|367.43|20
1729087560000|2024-10-16 14:06:00|369.38|367.68|369.42|367.72|369.75|368.05|369.37|367.67|22
1729087570000|2024-10-16 14:06:10|369.39|367.69|369.55|367.85|369.56|367.86|369.37|367.67|30
1729087580000|2024-10-16 14:06:20|369.49|367.79|369.65|367.95|369.65|367.95|369.46|367.76|23
1729087590000|2024-10-16 14:06:30|369.64|367.94|369.53|367.83|369.65|367.95|369.51|367.81|24
1729087600000|2024-10-16 14:06:40|369.51|367.81|369.56|367.86|369.61|367.91|369.51|367.81|20
1729087610000|2024-10-16 14:06:50|369.57|367.87|369.47|367.77|369.57|367.87|369.47|367.77|19
1729087620000|2024-10-16 14:07:00|369.5|367.8|369.65|367.95|369.65|367.95|369.47|367.77|18
1729087630000|2024-10-16 14:07:10|369.76|368.06|369.8|368.1|369.91|368.21|369.72|368.02|21
1729087640000|2024-10-16 14:07:20|369.84|368.14|370.09|368.39|370.1|368.4|369.84|368.14|13
1729087650000|2024-10-16 14:07:30|370.07|368.37|369.79|368.09|370.07|368.37|369.78|368.08|22
1729087660000|2024-10-16 14:07:40|369.8|368.1|369.61|367.91|369.82|368.12|369.54|367.84|21
1729087670000|2024-10-16 14:07:50|369.63|367.93|370.37|368.67|370.37|368.67|369.62|367.92|21
1729087680000|2024-10-16 14:08:00|370.4|368.7|370.21|368.51|370.43|368.73|370.21|368.51|23
1729087690000|2024-10-16 14:08:10|370.14|368.44|370.16|368.46|370.21|368.51|369.78|368.08|31
1729087700000|2024-10-16 14:08:20|370.17|368.47|370.34|368.64|370.34|368.64|370.17|368.47|23
1729087710000|2024-10-16 14:08:30|370.35|368.65|370.64|368.94|370.64|368.94|370.2|368.5|22
1729087720000|2024-10-16 14:08:40|370.65|368.95|370.3|368.6|370.65|368.95|370.3|368.6|25
1729087730000|2024-10-16 14:08:50|370.28|368.58|370.53|368.83|370.57|368.87|370.19|368.49|23
1729087740000|2024-10-16 14:09:00|370.52|368.82|370.81|369.11|370.86|369.16|370.52|368.82|26
1729087750000|2024-10-16 14:09:10|370.84|369.14|371.12|369.42|371.2|369.5|370.84|369.14|29
1729087760000|2024-10-16 14:09:20|371.18|369.48|370.89|369.19|371.2|369.5|370.76|369.06|24
1729087770000|2024-10-16 14:09:30|370.91|369.21|370.79|369.09|371.08|369.38|370.78|369.08|26
1729087780000|2024-10-16 14:09:40|370.8|369.1|370.5|368.8|370.8|369.1|370.5|368.8|25
1729087790000|2024-10-16 14:09:50|370.49|368.79|370.72|369.02|370.72|369.02|370.49|368.79|14
1729087800000|2024-10-16 14:10:00|370.81|369.11|370.53|368.83|370.91|369.21|370.41|368.71|23
1729087810000|2024-10-16 14:10:10|370.52|368.82|370.58|368.88|370.72|369.02|370.33|368.63|22
1729087820000|2024-10-16 14:10:20|370.61|368.91|370.3|368.6|370.65|368.95|370.3|368.6|23
1729087830000|2024-10-16 14:10:30|370.29|368.59|370.01|368.31|370.29|368.59|369.83|368.13|27
1729087840000|2024-10-16 14:10:40|370.03|368.33|369.75|368.05|370.04|368.34|369.75|368.05|25
1729087850000|2024-10-16 14:10:50|369.82|368.12|369.95|368.25|370.01|368.31|369.82|368.12|18
1729087860000|2024-10-16 14:11:00|369.96|368.26|370.08|368.38|370.15|368.45|369.84|368.14|24
1729087870000|2024-10-16 14:11:10|370.07|368.37|370.08|368.38|370.23|368.53|369.97|368.27|30
1729087880000|2024-10-16 14:11:20|370.09|368.39|370.06|368.36|370.09|368.39|369.91|368.21|26
1729087890000|2024-10-16 14:11:30|370.07|368.37|369.91|368.21|370.07|368.37|369.87|368.17|22
1729087900000|2024-10-16 14:11:40|369.9|368.2|369.71|368.01|369.92|368.22|369.71|368.01|23
1729087910000|2024-10-16 14:11:50|369.73|368.03|369.23|367.53|369.75|368.05|369.22|367.52|16
1729087920000|2024-10-16 14:12:00|369.24|367.54|369.22|367.52|369.28|367.58|369.22|367.52|16
1729087930000|2024-10-16 14:12:10|369.23|367.53|369.26|367.56|369.32|367.62|369.23|367.53|19
1729087940000|2024-10-16 14:12:20|369.31|367.61|369.2|367.5|369.33|367.63|369.2|367.5|20
1729087950000|2024-10-16 14:12:30|369.19|367.49|369.38|367.68|369.38|367.68|369.19|367.49|13
1729087960000|2024-10-16 14:12:40|369.34|367.64|369.38|367.68|369.38|367.68|369.34|367.64|5
1729087970000|2024-10-16 14:12:50|369.35|367.65|370.15|368.45|370.25|368.55|369.35|367.65|25
1729087980000|2024-10-16 14:13:00|370.19|368.49|370.03|368.33|370.19|368.49|369.94|368.24|22
1729087990000|2024-10-16 14:13:10|370.02|368.32|370.07|368.37|370.16|368.46|370.02|368.32|23
1729088000000|2024-10-16 14:13:20|370.06|368.36|369.99|368.29|370.12|368.42|369.99|368.29|20
1729088010000|2024-10-16 14:13:30|370.01|368.31|370.16|368.46|370.16|368.46|369.95|368.25|23
1729088020000|2024-10-16 14:13:40|370.2|368.5|370.22|368.52|370.22|368.52|370.16|368.46|8
1729088030000|2024-10-16 14:13:50|370.17|368.47|370.03|368.33|370.23|368.53|370.03|368.33|14
1729088040000|2024-10-16 14:14:00|370.02|368.32|369.83|368.13|370.02|368.32|369.83|368.13|23
1729088050000|2024-10-16 14:14:10|369.81|368.11|369.93|368.23|369.93|368.23|369.81|368.11|23
1729088060000|2024-10-16 14:14:20|369.9|368.2|369.92|368.22|369.92|368.22|369.9|368.2|2
1729088070000|2024-10-16 14:14:30|369.91|368.21|369.83|368.13|369.91|368.21|369.76|368.06|14
1729088080000|2024-10-16 14:14:40|369.8|368.1|369.82|368.12|369.93|368.23|369.79|368.09|15
1729088090000|2024-10-16 14:14:50|369.8|368.1|369.62|367.92|369.8|368.1|369.62|367.92|16
1729088100000|2024-10-16 14:15:00|369.64|367.94|370.21|368.51|370.29|368.59|369.64|367.94|29
1729088110000|2024-10-16 14:15:10|370.22|368.52|370.54|368.84|370.57|368.87|370.22|368.52|27
1729088120000|2024-10-16 14:15:20|370.51|368.81|370.56|368.86|370.75|369.05|370.51|368.81|25
1729088130000|2024-10-16 14:15:30|370.57|368.87|370.4|368.7|370.58|368.88|370.36|368.66|19
1729088140000|2024-10-16 14:15:40|370.41|368.71|370.57|368.87|370.82|369.12|370.41|368.71|21
1729088150000|2024-10-16 14:15:50|370.58|368.88|370.81|369.11|370.85|369.15|370.58|368.88|23
1729088160000|2024-10-16 14:16:00|370.8|369.1|370.54|368.84|370.83|369.13|370.54|368.84|27
1729088170000|2024-10-16 14:16:10|370.51|368.81|370.58|368.88|370.58|368.88|370.37|368.67|23
1729088180000|2024-10-16 14:16:20|370.47|368.77|370.02|368.32|370.47|368.77|370.02|368.32|31
1729088190000|2024-10-16 14:16:30|370.01|368.31|370.27|368.57|370.27|368.57|369.93|368.23|28
1729088200000|2024-10-16 14:16:40|370.32|368.62|370.54|368.84|370.56|368.86|370.32|368.62|29
1729088210000|2024-10-16 14:16:50|370.51|368.81|370.85|369.15|370.85|369.15|370.51|368.81|27
1729088220000|2024-10-16 14:17:00|371|369.3|371.38|369.68|371.39|369.69|371|369.3|10
1729088230000|2024-10-16 14:17:10|371.41|369.71|371.22|369.52|371.49|369.79|371.22|369.52|28
1729088240000|2024-10-16 14:17:20|371.26|369.56|371.4|369.7|371.53|369.83|371.2|369.5|33
1729088250000|2024-10-16 14:17:30|371.43|369.73|371.24|369.54|371.45|369.75|371.15|369.45|15
1729088260000|2024-10-16 14:17:40|371.22|369.52|371.05|369.35|371.36|369.66|371.05|369.35|25
1729088270000|2024-10-16 14:17:50|371.03|369.33|371.17|369.47|371.17|369.47|370.94|369.24|19
1729088280000|2024-10-16 14:18:00|371.19|369.49|371.32|369.62|371.43|369.73|371.19|369.49|26
1729088290000|2024-10-16 14:18:10|371.34|369.64|371.38|369.68|371.67|369.97|371.31|369.61|14
1729088300000|2024-10-16 14:18:20|371.33|369.63|370.71|369.01|371.33|369.63|370.71|369.01|20
1729088310000|2024-10-16 14:18:30|370.79|369.09|370.61|368.91|370.83|369.13|370.61|368.91|11
1729088320000|2024-10-16 14:18:40|370.6|368.9|370.59|368.89|370.7|369|370.58|368.88|19
1729088330000|2024-10-16 14:18:50|370.61|368.91|370.59|368.89|370.67|368.97|370.58|368.88|21
1729088340000|2024-10-16 14:19:00|370.61|368.91|370.73|369.03|370.73|369.03|370.59|368.89|25
1729088350000|2024-10-16 14:19:10|370.67|368.97|371.12|369.42|371.14|369.44|370.67|368.97|25
1729088360000|2024-10-16 14:19:20|371.13|369.43|371.05|369.35|371.2|369.5|371.01|369.31|26
1729088370000|2024-10-16 14:19:30|371.03|369.33|370.54|368.84|371.03|369.33|370.54|368.84|17
1729088380000|2024-10-16 14:19:40|370.51|368.81|370.15|368.45|370.51|368.81|370.15|368.45|27
1729088390000|2024-10-16 14:19:50|370.17|368.47|369.78|368.08|370.17|368.47|369.74|368.04|24
1729088400000|2024-10-16 14:20:00|369.83|368.13|370.32|368.62|370.32|368.62|369.83|368.13|19
1729088410000|2024-10-16 14:20:10|370.28|368.58|370.16|368.46|370.28|368.58|370.08|368.38|26
1729088420000|2024-10-16 14:20:20|369.94|368.24|370.06|368.36|370.2|368.5|369.86|368.16|21
1729088430000|2024-10-16 14:20:30|370.02|368.32|370.59|368.89|370.59|368.89|370.02|368.32|18
1729088440000|2024-10-16 14:20:40|370.58|368.88|370.37|368.67|370.62|368.92|370.37|368.67|31
1729088450000|2024-10-16 14:20:50|370.36|368.66|370.02|368.32|370.36|368.66|369.75|368.05|30
1729088460000|2024-10-16 14:21:00|370.04|368.34|369.97|368.27|370.11|368.41|369.97|368.27|21
1729088470000|2024-10-16 14:21:10|369.89|368.19|369.7|368|369.92|368.22|369.67|367.97|25
1729088480000|2024-10-16 14:21:20|369.71|368.01|369.56|367.86|369.75|368.05|369.49|367.79|20
1729088490000|2024-10-16 14:21:30|369.57|367.87|369.57|367.87|369.6|367.9|369.51|367.81|22
1729088500000|2024-10-16 14:21:40|369.55|367.85|369.51|367.81|369.64|367.94|369.49|367.79|22
1729088510000|2024-10-16 14:21:50|369.46|367.76|369.36|367.66|369.46|367.76|369.31|367.61|23
1729088520000|2024-10-16 14:22:00|369.33|367.63|369.32|367.62|369.33|367.63|369.19|367.49|24
1729088530000|2024-10-16 14:22:10|369.34|367.64|368.96|367.26|369.41|367.71|368.96|367.26|28
1729088540000|2024-10-16 14:22:20|368.93|367.23|368.98|367.28|368.98|367.28|368.83|367.13|21
1729088550000|2024-10-16 14:22:30|368.99|367.29|369.18|367.48|369.29|367.59|368.99|367.29|27
1729088560000|2024-10-16 14:22:40|369.14|367.44|369.11|367.41|369.36|367.66|369.07|367.37|24
1729088570000|2024-10-16 14:22:50|369.12|367.42|369.03|367.33|369.18|367.48|369.03|367.33|24
1729088580000|2024-10-16 14:23:00|369.04|367.34|369.06|367.36|369.16|367.46|369.01|367.31|21
1729088590000|2024-10-16 14:23:10|369.05|367.35|368.65|366.95|369.06|367.36|368.59|366.89|28
1729088600000|2024-10-16 14:23:20|368.66|366.96|368.99|367.29|369|367.3|368.65|366.95|20
1729088610000|2024-10-16 14:23:30|368.95|367.25|368.62|366.92|368.96|367.26|368.62|366.92|27
1729088620000|2024-10-16 14:23:40|368.61|366.91|368.56|366.86|368.75|367.05|368.52|366.82|27
1729088630000|2024-10-16 14:23:50|368.55|366.85|368.59|366.89|368.66|366.96|368.54|366.84|25
1729088640000|2024-10-16 14:24:00|368.49|366.79|368.6|366.9|368.6|366.9|368.23|366.53|28
1729088650000|2024-10-16 14:24:10|368.59|366.89|368.82|367.12|368.89|367.19|368.58|366.88|24
1729088660000|2024-10-16 14:24:20|368.81|367.11|368.96|367.26|368.97|367.27|368.75|367.05|22
1729088670000|2024-10-16 14:24:30|368.94|367.24|368.94|367.24|369.13|367.43|368.94|367.24|27
1729088680000|2024-10-16 14:24:40|368.88|367.18|368.96|367.26|368.97|367.27|368.68|366.98|19
1729088690000|2024-10-16 14:24:50|368.97|367.27|368.95|367.25|369.13|367.43|368.95|367.25|21
1729088700000|2024-10-16 14:25:00|368.94|367.24|368.7|367|368.94|367.24|368.62|366.92|24
1729088710000|2024-10-16 14:25:10|368.68|366.98|368.99|367.29|368.99|367.29|368.68|366.98|26
1729088720000|2024-10-16 14:25:20|369.07|367.37|369.42|367.72|369.42|367.72|369.06|367.36|30
1729088730000|2024-10-16 14:25:30|369.45|367.75|370.06|368.36|370.06|368.36|369.45|367.75|28
1729088740000|2024-10-16 14:25:40|370.04|368.34|369.81|368.11|370.04|368.34|369.78|368.08|27
1729088750000|2024-10-16 14:25:50|369.8|368.1|369.42|367.72|369.8|368.1|369.41|367.71|25
1729088760000|2024-10-16 14:26:00|369.38|367.68|369.02|367.32|369.39|367.69|369.02|367.32|26
1729088770000|2024-10-16 14:26:10|369.11|367.41|369.09|367.39|369.29|367.59|369.09|367.39|26
1729088780000|2024-10-16 14:26:20|369.1|367.4|369.1|367.4|369.25|367.55|369.07|367.37|21
1729088790000|2024-10-16 14:26:30|369.09|367.39|368.72|367.02|369.1|367.4|368.67|366.97|27
1729088800000|2024-10-16 14:26:40|368.75|367.05|368.74|367.04|368.81|367.11|368.67|366.97|25
1729088810000|2024-10-16 14:26:50|368.75|367.05|368.88|367.18|368.96|367.26|368.75|367.05|23
1729088820000|2024-10-16 14:27:00|368.87|367.17|368.66|366.96|368.87|367.17|368.6|366.9|20
1729088830000|2024-10-16 14:27:10|368.71|367.01|368.75|367.05|368.78|367.08|368.67|366.97|26
1729088840000|2024-10-16 14:27:20|368.76|367.06|368.7|367|368.87|367.17|368.7|367|27
1729088850000|2024-10-16 14:27:30|368.69|366.99|368.82|367.12|368.85|367.15|368.68|366.98|25
1729088860000|2024-10-16 14:27:40|368.77|367.07|368.63|366.93|368.79|367.09|368.62|366.92|14
1729088870000|2024-10-16 14:27:50|368.62|366.92|368.52|366.82|368.62|366.92|368.44|366.74|14
1729088880000|2024-10-16 14:28:00|368.46|366.76|368.82|367.12|368.82|367.12|368.46|366.76|21
1729088890000|2024-10-16 14:28:10|368.83|367.13|368.77|367.07|368.92|367.22|368.77|367.07|28
1729088900000|2024-10-16 14:28:20|368.78|367.08|368.99|367.29|368.99|367.29|368.78|367.08|16
1729088910000|2024-10-16 14:28:30|369|367.3|369.1|367.4|369.13|367.43|368.95|367.25|27
1729088920000|2024-10-16 14:28:40|369.09|367.39|368.89|367.19|369.18|367.48|368.89|367.19|22
1729088930000|2024-10-16 14:28:50|368.88|367.18|368.76|367.06|368.88|367.18|368.76|367.06|6
1729088940000|2024-10-16 14:29:00|368.73|367.03|368.24|366.54|368.73|367.03|368.24|366.54|21
1729088950000|2024-10-16 14:29:10|368.14|366.44|367.75|366.05|368.14|366.44|367.75|366.05|13
1729088960000|2024-10-16 14:29:20|367.65|365.95|367.64|365.94|367.69|365.99|367.62|365.92|21
1729088970000|2024-10-16 14:29:30|367.63|365.93|367.78|366.08|367.78|366.08|367.63|365.93|22
1729088980000|2024-10-16 14:29:40|367.79|366.09|368|366.3|368.1|366.4|367.79|366.09|24
1729088990000|2024-10-16 14:29:50|367.99|366.29|367.74|366.04|368|366.3|367.74|366.04|18
1729089000000|2024-10-16 14:30:00|367.73|366.03|368.04|366.34|368.05|366.35|367.58|365.88|29
1729089010000|2024-10-16 14:30:10|368.05|366.35|368.09|366.39|368.3|366.6|368.05|366.35|15
1729089020000|2024-10-16 14:30:20|368.08|366.38|367.99|366.29|368.16|366.46|367.93|366.23|25
1729089030000|2024-10-16 14:30:30|367.98|366.28|368.09|366.39|368.14|366.44|367.97|366.27|24
1729089040000|2024-10-16 14:30:40|368.12|366.42|368.14|366.44|368.14|366.44|368.03|366.33|18
1729089050000|2024-10-16 14:30:50|368.08|366.38|368.11|366.41|368.11|366.41|368|366.3|21
1729089060000|2024-10-16 14:31:00|368.12|366.42|367.81|366.11|368.25|366.55|367.81|366.11|25
1729089070000|2024-10-16 14:31:10|367.77|366.07|367.26|365.56|367.77|366.07|367.24|365.54|22
1729089080000|2024-10-16 14:31:20|367.24|365.54|367.02|365.32|367.27|365.57|367.02|365.32|25
1729089090000|2024-10-16 14:31:30|366.94|365.24|366.74|365.04|366.94|365.24|366.74|365.04|15
1729089100000|2024-10-16 14:31:40|366.73|365.03|366.8|365.1|366.8|365.1|366.51|364.81|26
1729089110000|2024-10-16 14:31:50|366.97|365.27|367.3|365.6|367.32|365.62|366.97|365.27|27
1729089120000|2024-10-16 14:32:00|367.31|365.61|367.28|365.58|367.57|365.87|367.28|365.58|31
1729089130000|2024-10-16 14:32:10|367.27|365.57|367.19|365.49|367.27|365.57|367.09|365.39|25
1729089140000|2024-10-16 14:32:20|367.22|365.52|367.11|365.41|367.23|365.53|367.1|365.4|19
1729089150000|2024-10-16 14:32:30|367.14|365.44|366.85|365.15|367.37|365.67|366.85|365.15|28
1729089160000|2024-10-16 14:32:40|366.9|365.2|366.87|365.17|367|365.3|366.87|365.17|20
1729089170000|2024-10-16 14:32:50|366.88|365.18|367.01|365.31|367.12|365.42|366.88|365.18|25
1729089180000|2024-10-16 14:33:00|367.02|365.32|366.84|365.14|367.09|365.39|366.81|365.11|21
1729089190000|2024-10-16 14:33:10|366.82|365.12|366.8|365.1|366.84|365.14|366.61|364.91|32
1729089200000|2024-10-16 14:33:20|366.79|365.09|366.6|364.9|366.79|365.09|366.51|364.81|25
1729089210000|2024-10-16 14:33:30|366.59|364.89|367.04|365.34|367.05|365.35|366.59|364.89|19
1729089220000|2024-10-16 14:33:40|367.02|365.32|366.93|365.23|367.15|365.45|366.88|365.18|24
1729089230000|2024-10-16 14:33:50|366.92|365.22|366.72|365.02|366.92|365.22|366.62|364.92|19
1729089240000|2024-10-16 14:34:00|366.75|365.05|366.75|365.05|366.86|365.16|366.74|365.04|15
1729089250000|2024-10-16 14:34:10|366.77|365.07|366.76|365.06|366.8|365.1|366.67|364.97|19
1729089260000|2024-10-16 14:34:20|366.77|365.07|367.15|365.45|367.15|365.45|366.77|365.07|16
1729089270000|2024-10-16 14:34:30|367.16|365.46|367.28|365.58|367.36|365.66|367.16|365.46|12
1729089280000|2024-10-16 14:34:40|367.3|365.6|367.36|365.66|367.36|365.66|367.29|365.59|18
1729089290000|2024-10-16 14:34:50|367.33|365.63|367.36|365.66|367.36|365.66|367.32|365.62|4
1729089300000|2024-10-16 14:35:00|367.33|365.63|367.45|365.75|367.48|365.78|367.33|365.63|8
1729089310000|2024-10-16 14:35:10|367.46|365.76|367.4|365.7|367.52|365.82|367.39|365.69|22
1729089320000|2024-10-16 14:35:20|367.42|365.72|367.17|365.47|367.49|365.79|367.14|365.44|26
1729089330000|2024-10-16 14:35:30|367.22|365.52|367.22|365.52|367.22|365.52|367.18|365.48|3
1729089340000|2024-10-16 14:35:40|367.18|365.48|367.17|365.47|367.2|365.5|367.12|365.42|15
1729089350000|2024-10-16 14:35:50|367.21|365.51|367.02|365.32|367.24|365.54|367.02|365.32|22
1729089360000|2024-10-16 14:36:00|367|365.3|367.21|365.51|367.21|365.51|367|365.3|11
1729089370000|2024-10-16 14:36:10|367.18|365.48|366.99|365.29|367.21|365.51|366.96|365.26|22
1729089380000|2024-10-16 14:36:20|366.98|365.28|367.04|365.34|367.07|365.37|366.98|365.28|13
1729089390000|2024-10-16 14:36:30|367.06|365.36|367.01|365.31|367.06|365.36|366.99|365.29|14
1729089400000|2024-10-16 14:36:40|367.02|365.32|366.78|365.08|367.04|365.34|366.74|365.04|15
1729089410000|2024-10-16 14:36:50|366.82|365.12|366.73|365.03|366.83|365.13|366.73|365.03|21
1729089420000|2024-10-16 14:37:00|366.72|365.02|366.61|364.91|366.72|365.02|366.45|364.75|24
1729089430000|2024-10-16 14:37:10|366.57|364.87|365.89|364.19|366.57|364.87|365.89|364.19|25
1729089440000|2024-10-16 14:37:20|365.86|364.16|365.86|364.16|365.86|364.16|365.86|364.16|1
1729089450000|2024-10-16 14:37:30|365.85|364.15|365.91|364.21|366.13|364.43|365.85|364.15|23
1729089460000|2024-10-16 14:37:40|365.9|364.2|365.94|364.24|365.94|364.24|365.88|364.18|10
1729089470000|2024-10-16 14:37:50|365.9|364.2|365.71|364.01|365.9|364.2|365.71|364.01|10
1729089480000|2024-10-16 14:38:00|365.69|363.99|365.61|363.91|365.69|363.99|365.47|363.77|28
1729089490000|2024-10-16 14:38:10|365.52|363.82|365.59|363.89|365.59|363.89|365.39|363.69|21
1729089500000|2024-10-16 14:38:20|365.58|363.88|365.7|364|365.7|364|365.52|363.82|14
1729089510000|2024-10-16 14:38:30|365.8|364.1|366.23|364.53|366.23|364.53|365.8|364.1|17
1729089520000|2024-10-16 14:38:40|366.22|364.52|365.86|364.16|366.22|364.52|365.86|364.16|22
1729089530000|2024-10-16 14:38:50|365.89|364.19|365.82|364.12|365.89|364.19|365.7|364|20
1729089540000|2024-10-16 14:39:00|365.83|364.13|365.49|363.79|365.84|364.14|365.49|363.79|22
1729089550000|2024-10-16 14:39:10|365.56|363.86|365.16|363.46|365.57|363.87|365.16|363.46|29
1729089560000|2024-10-16 14:39:20|365.17|363.47|365.15|363.45|365.27|363.57|365.11|363.41|23
1729089570000|2024-10-16 14:39:30|365.18|363.48|365.16|363.46|365.42|363.72|365.16|363.46|28
1729089580000|2024-10-16 14:39:40|365.15|363.45|365.09|363.39|365.18|363.48|365.09|363.39|22
1729089590000|2024-10-16 14:39:50|365.08|363.38|364.65|362.95|365.08|363.38|364.63|362.93|18
1729089600000|2024-10-16 14:40:00|364.64|362.94|364.63|362.93|364.68|362.98|364.51|362.81|19
1729089610000|2024-10-16 14:40:10|364.62|362.92|364.47|362.77|364.62|362.92|364.38|362.68|22
1729089620000|2024-10-16 14:40:20|364.45|362.75|364.11|362.41|364.45|362.75|364.07|362.37|22
1729089630000|2024-10-16 14:40:30|364.09|362.39|364.13|362.43|364.18|362.48|364.07|362.37|14
1729089640000|2024-10-16 14:40:40|364.12|362.42|363.85|362.15|364.12|362.42|363.85|362.15|21
1729089650000|2024-10-16 14:40:50|363.69|361.99|363.58|361.88|363.72|362.02|363.58|361.88|18
1729089660000|2024-10-16 14:41:00|363.59|361.89|363.61|361.91|363.65|361.95|363.51|361.81|23
1729089670000|2024-10-16 14:41:10|363.62|361.92|363.75|362.05|363.75|362.05|363.5|361.8|25
1729089680000|2024-10-16 14:41:20|363.74|362.04|363.7|362|363.94|362.24|363.7|362|22
1729089690000|2024-10-16 14:41:30|363.69|361.99|363.87|362.17|363.93|362.23|363.69|361.99|31
1729089700000|2024-10-16 14:41:40|363.85|362.15|363.79|362.09|363.86|362.16|363.71|362.01|22
1729089710000|2024-10-16 14:41:50|363.8|362.1|363.7|362|363.92|362.22|363.7|362|24
1729089720000|2024-10-16 14:42:00|363.69|361.99|363.41|361.71|363.69|361.99|363.41|361.71|17
1729089730000|2024-10-16 14:42:10|363.31|361.61|363.5|361.8|363.6|361.9|363.3|361.6|20
1729089740000|2024-10-16 14:42:20|363.39|361.69|363.58|361.88|363.59|361.89|363.34|361.64|28
1729089750000|2024-10-16 14:42:30|363.59|361.89|363.4|361.7|363.6|361.9|363.34|361.64|19
1729089760000|2024-10-16 14:42:40|363.41|361.71|363.3|361.6|363.41|361.71|363.27|361.57|12
1729089770000|2024-10-16 14:42:50|363.33|361.63|363.02|361.32|363.37|361.67|362.89|361.19|24
1729089780000|2024-10-16 14:43:00|363.03|361.33|362.84|361.14|363.05|361.35|362.82|361.12|24
1729089790000|2024-10-16 14:43:10|362.85|361.15|363.09|361.39|363.21|361.51|362.85|361.15|22
1729089800000|2024-10-16 14:43:20|363.05|361.35|363.45|361.75|363.67|361.97|363.03|361.33|31
1729089810000|2024-10-16 14:43:30|363.47|361.77|362.92|361.22|363.47|361.77|362.89|361.19|24
1729089820000|2024-10-16 14:43:40|362.91|361.21|363.38|361.68|363.38|361.68|362.91|361.21|23
1729089830000|2024-10-16 14:43:50|363.36|361.66|363.39|361.69|363.39|361.69|363.27|361.57|27
1729089840000|2024-10-16 14:44:00|363.38|361.68|363.51|361.81|363.54|361.84|363.28|361.58|24
1729089850000|2024-10-16 14:44:10|363.5|361.8|363.46|361.76|363.5|361.8|363.28|361.58|23
1729089860000|2024-10-16 14:44:20|363.45|361.75|363.41|361.71|363.54|361.84|363.41|361.71|19
1729089870000|2024-10-16 14:44:30|363.3|361.6|363.32|361.62|363.32|361.62|363.12|361.42|29
1729089880000|2024-10-16 14:44:40|363.52|361.82|363.71|362.01|363.85|362.15|363.52|361.82|22
1729089890000|2024-10-16 14:44:50|363.72|362.02|363.85|362.15|363.86|362.16|363.69|361.99|12
1729089900000|2024-10-16 14:45:00|363.77|362.07|364.03|362.33|364.07|362.37|363.77|362.07|24
1729089910000|2024-10-16 14:45:10|364.07|362.37|363.88|362.18|364.18|362.48|363.88|362.18|32
1729089920000|2024-10-16 14:45:20|363.96|362.26|363.58|361.88|363.96|362.26|363.54|361.84|21
1729089930000|2024-10-16 14:45:30|363.59|361.89|363.91|362.21|363.91|362.21|363.59|361.89|24
1729089940000|2024-10-16 14:45:40|363.92|362.22|364.01|362.31|364.01|362.31|363.92|362.22|21
1729089950000|2024-10-16 14:45:50|364|362.3|364.42|362.72|364.42|362.72|364|362.3|22
1729089960000|2024-10-16 14:46:00|364.43|362.73|364.99|363.29|365|363.3|364.43|362.73|23
1729089970000|2024-10-16 14:46:10|365.01|363.31|365.1|363.4|365.15|363.45|365.01|363.31|15
1729089980000|2024-10-16 14:46:20|365.09|363.39|365.2|363.5|365.43|363.73|365.08|363.38|26
1729089990000|2024-10-16 14:46:30|365.19|363.49|365.35|363.65|365.39|363.69|365.19|363.49|22
1729090000000|2024-10-16 14:46:40|365.36|363.66|365.48|363.78|365.48|363.78|365.31|363.61|19
1729090010000|2024-10-16 14:46:50|365.59|363.89|365.55|363.85|365.67|363.97|365.55|363.85|16
1729090020000|2024-10-16 14:47:00|365.53|363.83|365.43|363.73|365.57|363.87|365.42|363.72|24
1729090030000|2024-10-16 14:47:10|365.41|363.71|365.3|363.6|365.45|363.75|365.3|363.6|21
1729090040000|2024-10-16 14:47:20|365.23|363.53|365.24|363.54|365.24|363.54|365.17|363.47|19
1729090050000|2024-10-16 14:47:30|365.32|363.62|365.48|363.78|365.5|363.8|365.32|363.62|20
1729090060000|2024-10-16 14:47:40|365.52|363.82|365.57|363.87|365.57|363.87|365.34|363.64|24
1729090070000|2024-10-16 14:47:50|365.59|363.89|365.85|364.15|365.86|364.16|365.35|363.65|20
1729090080000|2024-10-16 14:48:00|365.84|364.14|366.32|364.62|366.32|364.62|365.84|364.14|20
1729090090000|2024-10-16 14:48:10|366.28|364.58|366.13|364.43|366.28|364.58|366.12|364.42|23
1729090100000|2024-10-16 14:48:20|366.11|364.41|366.29|364.59|366.31|364.61|366.11|364.41|19
1729090110000|2024-10-16 14:48:30|366.3|364.6|366.43|364.73|366.43|364.73|366.22|364.52|14
1729090120000|2024-10-16 14:48:40|366.39|364.69|366.39|364.69|366.46|364.76|366.32|364.62|21
1729090130000|2024-10-16 14:48:50|366.4|364.7|366.44|364.74|366.48|364.78|366.38|364.68|22
1729090140000|2024-10-16 14:49:00|366.45|364.75|366.64|364.94|366.8|365.1|366.45|364.75|25
1729090150000|2024-10-16 14:49:10|366.63|364.93|366.2|364.5|366.63|364.93|366.1|364.4|21
1729090160000|2024-10-16 14:49:20|366.19|364.49|366.22|364.52|366.22|364.52|366.13|364.43|15
1729090170000|2024-10-16 14:49:30|366.23|364.53|366.47|364.77|366.49|364.79|366.23|364.53|23
1729090180000|2024-10-16 14:49:40|366.46|364.76|366.54|364.84|366.54|364.84|366.32|364.62|21
1729090190000|2024-10-16 14:49:50|366.53|364.83|366.51|364.81|366.54|364.84|366.41|364.71|18
1729090200000|2024-10-16 14:50:00|366.52|364.82|366.74|365.04|366.74|365.04|366.47|364.77|21
1729090210000|2024-10-16 14:50:10|366.75|365.05|366.95|365.25|366.98|365.28|366.75|365.05|25
1729090220000|2024-10-16 14:50:20|366.99|365.29|366.96|365.26|367.11|365.41|366.96|365.26|17
1729090230000|2024-10-16 14:50:30|366.99|365.29|366.79|365.09|367.05|365.35|366.79|365.09|25
1729090240000|2024-10-16 14:50:40|366.82|365.12|366.76|365.06|366.83|365.13|366.72|365.02|15
1729090250000|2024-10-16 14:50:50|366.75|365.05|366.78|365.08|366.81|365.11|366.51|364.81|23
1729090260000|2024-10-16 14:51:00|366.79|365.09|366.74|365.04|366.88|365.18|366.68|364.98|14
1729090270000|2024-10-16 14:51:10|366.78|365.08|366.49|364.79|366.82|365.12|366.49|364.79|26
1729090280000|2024-10-16 14:51:20|366.46|364.76|366.47|364.77|366.5|364.8|366.44|364.74|20
1729090290000|2024-10-16 14:51:30|366.44|364.74|366.57|364.87|366.57|364.87|366.44|364.74|11
1729090300000|2024-10-16 14:51:40|366.56|364.86|366.65|364.95|366.67|364.97|366.51|364.81|20
1729090310000|2024-10-16 14:51:50|366.64|364.94|366.83|365.13|366.83|365.13|366.62|364.92|19
1729090320000|2024-10-16 14:52:00|366.82|365.12|366.77|365.07|366.9|365.2|366.77|365.07|19
1729090330000|2024-10-16 14:52:10|366.76|365.06|366.7|365|366.76|365.06|366.69|364.99|10
1729090340000|2024-10-16 14:52:20|366.69|364.99|366.44|364.74|366.69|364.99|366.44|364.74|8
1729090350000|2024-10-16 14:52:30|366.39|364.69|366.4|364.7|366.41|364.71|366.33|364.63|16
1729090360000|2024-10-16 14:52:40|366.41|364.71|366.21|364.51|366.41|364.71|366.2|364.5|13
1729090370000|2024-10-16 14:52:50|366.2|364.5|365.91|364.21|366.2|364.5|365.87|364.17|14
1729090380000|2024-10-16 14:53:00|365.9|364.2|365.83|364.13|366.05|364.35|365.83|364.13|23
1729090390000|2024-10-16 14:53:10|365.82|364.12|365.75|364.05|365.83|364.13|365.72|364.02|20
1729090400000|2024-10-16 14:53:20|365.82|364.12|365.84|364.14|365.88|364.18|365.82|364.12|7
1729090410000|2024-10-16 14:53:30|365.8|364.1|365.82|364.12|365.83|364.13|365.75|364.05|18
1729090420000|2024-10-16 14:53:40|365.83|364.13|365.78|364.08|365.86|364.16|365.73|364.03|15
1729090430000|2024-10-16 14:53:50|365.77|364.07|365.92|364.22|365.92|364.22|365.77|364.07|18
1729090440000|2024-10-16 14:54:00|365.9|364.2|366.42|364.72|366.52|364.82|365.9|364.2|20
1729090450000|2024-10-16 14:54:10|366.43|364.73|366.48|364.78|366.58|364.88|366.43|364.73|21
1729090460000|2024-10-16 14:54:20|366.33|364.63|366.24|364.54|366.33|364.63|366.24|364.54|17
1729090470000|2024-10-16 14:54:30|366.29|364.59|366.32|364.62|366.33|364.63|366.26|364.56|17
1729090480000|2024-10-16 14:54:40|366.35|364.65|366.36|364.66|366.42|364.72|366.33|364.63|24
1729090490000|2024-10-16 14:54:50|366.37|364.67|366.39|364.69|366.42|364.72|366.37|364.67|8
1729090500000|2024-10-16 14:55:00|366.41|364.71|366.31|364.61|366.54|364.84|366.31|364.61|20
1729090510000|2024-10-16 14:55:10|366.32|364.62|366.33|364.63|366.35|364.65|366.28|364.58|17
1729090520000|2024-10-16 14:55:20|366.37|364.67|366.4|364.7|366.46|364.76|366.37|364.67|11
1729090530000|2024-10-16 14:55:30|366.44|364.74|366.54|364.84|366.54|364.84|366.44|364.74|19
1729090540000|2024-10-16 14:55:40|366.53|364.83|366.2|364.5|366.61|364.91|366.2|364.5|18
1729090550000|2024-10-16 14:55:50|366.06|364.36|365.94|364.24|366.07|364.37|365.87|364.17|19
1729090560000|2024-10-16 14:56:00|366|364.3|366.16|364.46|366.16|364.46|366|364.3|19
1729090570000|2024-10-16 14:56:10|366.23|364.53|366.13|364.43|366.23|364.53|366.1|364.4|27
1729090580000|2024-10-16 14:56:20|366.1|364.4|366.57|364.87|366.57|364.87|366.09|364.39|23
1729090590000|2024-10-16 14:56:30|366.59|364.89|366.75|365.05|366.78|365.08|366.59|364.89|19
1729090600000|2024-10-16 14:56:40|366.76|365.06|366.77|365.07|366.78|365.08|366.66|364.96|8
1729090610000|2024-10-16 14:56:50|366.7|365|366.81|365.11|366.87|365.17|366.66|364.96|19
1729090620000|2024-10-16 14:57:00|366.74|365.04|366.51|364.81|366.8|365.1|366.51|364.81|16
1729090630000|2024-10-16 14:57:10|366.5|364.8|366.4|364.7|366.52|364.82|366.39|364.69|19
1729090640000|2024-10-16 14:57:20|366.39|364.69|366.15|364.45|366.42|364.72|366.15|364.45|22
1729090650000|2024-10-16 14:57:30|366.16|364.46|366.57|364.87|366.57|364.87|366.16|364.46|12
1729090660000|2024-10-16 14:57:40|366.54|364.84|366.55|364.85|366.59|364.89|366.52|364.82|20
1729090670000|2024-10-16 14:57:50|366.57|364.87|366.59|364.89|366.62|364.92|366.54|364.84|20
1729090680000|2024-10-16 14:58:00|366.54|364.84|366.56|364.86|366.59|364.89|366.52|364.82|24
1729090690000|2024-10-16 14:58:10|366.58|364.88|366.6|364.9|366.86|365.16|366.58|364.88|21
1729090700000|2024-10-16 14:58:20|366.58|364.88|366.58|364.88|366.62|364.92|366.58|364.88|7
1729090710000|2024-10-16 14:58:30|366.57|364.87|366.42|364.72|366.57|364.87|366.4|364.7|15
1729090720000|2024-10-16 14:58:40|366.4|364.7|366.26|364.56|366.4|364.7|366.16|364.46|14
1729090730000|2024-10-16 14:58:50|366.34|364.64|366.36|364.66|366.37|364.67|366.33|364.63|10
1729090740000|2024-10-16 14:59:00|366.37|364.67|366.29|364.59|366.39|364.69|366.21|364.51|24
1729090750000|2024-10-16 14:59:10|366.3|364.6|366.25|364.55|366.32|364.62|366.24|364.54|15
1729090760000|2024-10-16 14:59:20|366.23|364.53|366.3|364.6|366.3|364.6|366.23|364.53|12
1729090770000|2024-10-16 14:59:30|366.34|364.64|366.24|364.54|366.38|364.68|366.24|364.54|19
1729090780000|2024-10-16 14:59:40|366.26|364.56|366.19|364.49|366.26|364.56|366.19|364.49|9
1729090790000|2024-10-16 14:59:50|366.21|364.51|366.22|364.52|366.22|364.52|366.17|364.47|11
1729090800000|2024-10-16 15:00:00|366.21|364.51|366.09|364.39|366.28|364.58|366.03|364.33|21
1729090810000|2024-10-16 15:00:10|366.11|364.41|366.04|364.34|366.12|364.42|365.97|364.27|22
1729090820000|2024-10-16 15:00:20|366.03|364.33|365.53|363.83|366.03|364.33|365.42|363.72|22
1729090830000|2024-10-16 15:00:30|365.54|363.84|365.71|364.01|365.85|364.15|365.54|363.84|21
1729090840000|2024-10-16 15:00:40|365.76|364.06|365.61|363.91|365.76|364.06|365.54|363.84|13
1729090850000|2024-10-16 15:00:50|365.62|363.92|365.62|363.92|365.66|363.96|365.59|363.89|13
1729090860000|2024-10-16 15:01:00|365.64|363.94|366.08|364.38|366.14|364.44|365.64|363.94|31
1729090870000|2024-10-16 15:01:10|366.11|364.41|366.18|364.48|366.18|364.48|366.09|364.39|22
1729090880000|2024-10-16 15:01:20|366.08|364.38|365.62|363.92|366.08|364.38|365.62|363.92|23
1729090890000|2024-10-16 15:01:30|365.55|363.85|365.54|363.84|365.72|364.02|365.54|363.84|23
1729090900000|2024-10-16 15:01:40|365.53|363.83|365.53|363.83|365.55|363.85|365.48|363.78|20
1729090910000|2024-10-16 15:01:50|365.47|363.77|365.44|363.74|365.5|363.8|365.41|363.71|11
1729090920000|2024-10-16 15:02:00|365.43|363.73|365.17|363.47|365.44|363.74|365.17|363.47|18
1729090930000|2024-10-16 15:02:10|365.18|363.48|365.07|363.37|365.32|363.62|365.07|363.37|21
1729090940000|2024-10-16 15:02:20|365.06|363.36|364.98|363.28|365.06|363.36|364.97|363.27|10
1729090950000|2024-10-16 15:02:30|364.97|363.27|364.99|363.29|365.03|363.33|364.97|363.27|11
1729090960000|2024-10-16 15:02:40|364.98|363.28|365|363.3|365.01|363.31|364.97|363.27|9
1729090970000|2024-10-16 15:02:50|365.03|363.33|365.1|363.4|365.3|363.6|365.03|363.33|21
1729090980000|2024-10-16 15:03:00|365.09|363.39|365.2|363.5|365.26|363.56|365.09|363.39|23
1729090990000|2024-10-16 15:03:10|365.18|363.48|365.11|363.41|365.32|363.62|365.1|363.4|28
1729091000000|2024-10-16 15:03:20|365.1|363.4|364.65|362.95|365.13|363.43|364.63|362.93|17
1729091010000|2024-10-16 15:03:30|364.63|362.93|364.37|362.67|364.63|362.93|364.3|362.6|21
1729091020000|2024-10-16 15:03:40|364.36|362.66|364.52|362.82|364.52|362.82|364.31|362.61|22
1729091030000|2024-10-16 15:03:50|364.56|362.86|364.71|363.01|364.71|363.01|364.56|362.86|14
1729091040000|2024-10-16 15:04:00|364.75|363.05|364.69|362.99|364.8|363.1|364.69|362.99|20
1729091050000|2024-10-16 15:04:10|364.57|362.87|364.22|362.52|364.64|362.94|364.21|362.51|21
1729091060000|2024-10-16 15:04:20|364.23|362.53|364.55|362.85|364.55|362.85|364.23|362.53|15
1729091070000|2024-10-16 15:04:30|364.46|362.76|364.16|362.46|364.48|362.78|364.16|362.46|18
1729091080000|2024-10-16 15:04:40|364.14|362.44|364.14|362.44|364.18|362.48|364.12|362.42|14
1729091090000|2024-10-16 15:04:50|364.15|362.45|364.01|362.31|364.19|362.49|364.01|362.31|13
1729091100000|2024-10-16 15:05:00|364|362.3|363.73|362.03|364|362.3|363.71|362.01|25
1729091110000|2024-10-16 15:05:10|363.72|362.02|363.68|361.98|363.9|362.2|363.65|361.95|19
1729091120000|2024-10-16 15:05:20|363.67|361.97|363.64|361.94|363.71|362.01|363.62|361.92|20
1729091130000|2024-10-16 15:05:30|363.55|361.85|363.51|361.81|363.55|361.85|363.31|361.61|27
1729091140000|2024-10-16 15:05:40|363.52|361.82|363.38|361.68|363.57|361.87|363.31|361.61|17
1729091150000|2024-10-16 15:05:50|363.36|361.66|363.46|361.76|363.46|361.76|363.28|361.58|22
1729091160000|2024-10-16 15:06:00|363.45|361.75|363.77|362.07|363.84|362.14|363.45|361.75|24
1729091170000|2024-10-16 15:06:10|363.83|362.13|363.87|362.17|363.98|362.28|363.81|362.11|26
1729091180000|2024-10-16 15:06:20|363.86|362.16|363.45|361.75|363.86|362.16|363.45|361.75|22
1729091190000|2024-10-16 15:06:30|363.44|361.74|363.63|361.93|363.63|361.93|363.43|361.73|18
1729091200000|2024-10-16 15:06:40|363.66|361.96|363.73|362.03|363.76|362.06|363.66|361.96|21
1729091210000|2024-10-16 15:06:50|363.69|361.99|363.47|361.77|363.69|361.99|363.47|361.77|8
1729091220000|2024-10-16 15:07:00|363.49|361.79|363.34|361.64|363.51|361.81|363.24|361.54|21
1729091230000|2024-10-16 15:07:10|363.35|361.65|363.51|361.81|363.54|361.84|363.35|361.65|23
1729091240000|2024-10-16 15:07:20|363.5|361.8|363.35|361.65|363.5|361.8|363.35|361.65|18
1729091250000|2024-10-16 15:07:30|363.36|361.66|363.4|361.7|363.45|361.75|363.33|361.63|20
1729091260000|2024-10-16 15:07:40|363.43|361.73|363.1|361.4|363.43|361.73|363.1|361.4|15
1729091270000|2024-10-16 15:07:50|363.09|361.39|362.9|361.2|363.09|361.39|362.89|361.19|18
1729091280000|2024-10-16 15:08:00|362.88|361.18|362.93|361.23|362.93|361.23|362.8|361.1|24
1729091290000|2024-10-16 15:08:10|362.94|361.24|362.96|361.26|363.06|361.36|362.94|361.24|14
1729091300000|2024-10-16 15:08:20|362.94|361.24|362.91|361.21|362.94|361.24|362.85|361.15|23
1729091310000|2024-10-16 15:08:30|362.96|361.26|362.85|361.15|363.05|361.35|362.85|361.15|17
1729091320000|2024-10-16 15:08:40|362.92|361.22|363.25|361.55|363.25|361.55|362.84|361.14|16
1729091330000|2024-10-16 15:08:50|363.26|361.56|363.33|361.63|363.35|361.65|363.16|361.46|26
1729091340000|2024-10-16 15:09:00|363.34|361.64|363.84|362.14|363.84|362.14|363.22|361.52|16
1729091350000|2024-10-16 15:09:10|363.85|362.15|363.6|361.9|363.85|362.15|363.56|361.86|19
1729091360000|2024-10-16 15:09:20|363.58|361.88|363.72|362.02|363.75|362.05|363.58|361.88|23
1729091370000|2024-10-16 15:09:30|363.75|362.05|363.63|361.93|363.75|362.05|363.59|361.89|16
1729091380000|2024-10-16 15:09:40|363.62|361.92|363.68|361.98|363.68|361.98|363.55|361.85|16
1729091390000|2024-10-16 15:09:50|363.7|362|363.7|362|363.75|362.05|363.68|361.98|14
1729091400000|2024-10-16 15:10:00|363.67|361.97|363.86|362.16|363.88|362.18|363.67|361.97|12
1729091410000|2024-10-16 15:10:10|363.85|362.15|363.77|362.07|363.92|362.22|363.73|362.03|23
1729091420000|2024-10-16 15:10:20|363.79|362.09|363.77|362.07|363.93|362.23|363.75|362.05|15
1729091430000|2024-10-16 15:10:30|363.73|362.03|363.88|362.18|363.88|362.18|363.71|362.01|24
1729091440000|2024-10-16 15:10:40|363.89|362.19|363.7|362|363.99|362.29|363.67|361.97|14
1729091450000|2024-10-16 15:10:50|363.69|361.99|363.73|362.03|363.77|362.07|363.69|361.99|14
1729091460000|2024-10-16 15:11:00|363.72|362.02|363.72|362.02|363.77|362.07|363.6|361.9|18
1729091470000|2024-10-16 15:11:10|363.74|362.04|363.92|362.22|363.95|362.25|363.74|362.04|11
1729091480000|2024-10-16 15:11:20|363.91|362.21|363.78|362.08|363.95|362.25|363.78|362.08|18
1729091490000|2024-10-16 15:11:30|363.77|362.07|363.64|361.94|363.77|362.07|363.56|361.86|23
1729091500000|2024-10-16 15:11:40|363.57|361.87|363.72|362.02|363.73|362.03|363.55|361.85|20
1729091510000|2024-10-16 15:11:50|363.73|362.03|363.77|362.07|363.77|362.07|363.7|362|14
1729091520000|2024-10-16 15:12:00|363.81|362.11|363.79|362.09|363.86|362.16|363.79|362.09|10
1729091530000|2024-10-16 15:12:10|363.73|362.03|363.71|362.01|363.76|362.06|363.7|362|11
1729091540000|2024-10-16 15:12:20|363.73|362.03|363.5|361.8|363.76|362.06|363.5|361.8|7
1729091550000|2024-10-16 15:12:30|363.43|361.73|363.41|361.71|363.44|361.74|363.34|361.64|18
1729091560000|2024-10-16 15:12:40|363.42|361.72|363.29|361.59|363.42|361.72|363.29|361.59|17
1729091570000|2024-10-16 15:12:50|363.3|361.6|363.31|361.61|363.31|361.61|363.3|361.6|2
1729091580000|2024-10-16 15:13:00|363.35|361.65|363.97|362.27|364.12|362.42|363.35|361.65|24
1729091590000|2024-10-16 15:13:10|363.98|362.28|363.91|362.21|364.02|362.32|363.83|362.13|13
1729091600000|2024-10-16 15:13:20|363.92|362.22|364.08|362.38|364.08|362.38|363.92|362.22|23
1729091610000|2024-10-16 15:13:30|364.09|362.39|364.2|362.5|364.2|362.5|364.09|362.39|17
1729091620000|2024-10-16 15:13:40|364.1|362.4|364.08|362.38|364.11|362.41|364.05|362.35|17
1729091630000|2024-10-16 15:13:50|364.09|362.39|364|362.3|364.17|362.47|363.98|362.28|24
1729091640000|2024-10-16 15:14:00|363.98|362.28|363.74|362.04|363.98|362.28|363.73|362.03|19
1729091650000|2024-10-16 15:14:10|363.72|362.02|363.77|362.07|363.83|362.13|363.71|362.01|24
1729091660000|2024-10-16 15:14:20|363.78|362.08|363.83|362.13|363.99|362.29|363.76|362.06|27
1729091670000|2024-10-16 15:14:30|363.84|362.14|363.96|362.26|363.96|362.26|363.83|362.13|17
1729091680000|2024-10-16 15:14:40|364|362.3|363.9|362.2|364.1|362.4|363.88|362.18|25
1729091690000|2024-10-16 15:14:50|363.94|362.24|364.1|362.4|364.12|362.42|363.9|362.2|22
1729091700000|2024-10-16 15:15:00|364.06|362.36|364.29|362.59|364.31|362.61|364.01|362.31|26
1729091710000|2024-10-16 15:15:10|364.3|362.6|364.44|362.74|364.55|362.85|364.3|362.6|21
1729091720000|2024-10-16 15:15:20|364.39|362.69|364.31|362.61|364.44|362.74|364.24|362.54|19
1729091730000|2024-10-16 15:15:30|364.33|362.63|364.29|362.59|364.38|362.68|364.29|362.59|21
1729091740000|2024-10-16 15:15:40|364.3|362.6|364.42|362.72|364.47|362.77|364.3|362.6|19
1729091750000|2024-10-16 15:15:50|364.43|362.73|364.57|362.87|364.59|362.89|364.41|362.71|17
1729091760000|2024-10-16 15:16:00|364.53|362.83|364.68|362.98|364.68|362.98|364.46|362.76|24
1729091770000|2024-10-16 15:16:10|364.78|363.08|365.04|363.34|365.04|363.34|364.78|363.08|13
1729091780000|2024-10-16 15:16:20|365.35|363.65|365.29|363.59|365.42|363.72|365.2|363.5|23
1729091790000|2024-10-16 15:16:30|365.33|363.63|365.44|363.74|365.44|363.74|365.3|363.6|30
1729091800000|2024-10-16 15:16:40|365.32|363.62|365.64|363.94|365.67|363.97|365.24|363.54|25
1729091810000|2024-10-16 15:16:50|365.63|363.93|365.43|363.73|365.63|363.93|365.4|363.7|20
1729091820000|2024-10-16 15:17:00|365.46|363.76|365.45|363.75|365.51|363.81|365.44|363.74|27
1729091830000|2024-10-16 15:17:10|365.42|363.72|365.4|363.7|365.46|363.76|365.38|363.68|17
1729091840000|2024-10-16 15:17:20|365.39|363.69|365.84|364.14|365.84|364.14|365.35|363.65|16
1729091850000|2024-10-16 15:17:30|365.83|364.13|365.76|364.06|365.87|364.17|365.75|364.05|18
1729091860000|2024-10-16 15:17:40|365.68|363.98|365.71|364.01|365.71|364.01|365.62|363.92|17
1729091870000|2024-10-16 15:17:50|365.7|364|365.64|363.94|365.71|364.01|365.61|363.91|15
1729091880000|2024-10-16 15:18:00|365.66|363.96|365.59|363.89|365.68|363.98|365.59|363.89|19
1729091890000|2024-10-16 15:18:10|365.56|363.86|364.95|363.25|365.56|363.86|364.95|363.25|18
1729091900000|2024-10-16 15:18:20|364.9|363.2|365.18|363.48|365.21|363.51|364.87|363.17|28
1729091910000|2024-10-16 15:18:30|365.19|363.49|365.28|363.58|365.29|363.59|365.11|363.41|23
1729091920000|2024-10-16 15:18:40|365.29|363.59|365.18|363.48|365.29|363.59|365.16|363.46|17
1729091930000|2024-10-16 15:18:50|365.21|363.51|365.26|363.56|365.37|363.67|365.2|363.5|22
1729091940000|2024-10-16 15:19:00|365.29|363.59|365.44|363.74|365.73|364.03|365.29|363.59|18
1729091950000|2024-10-16 15:19:10|365.45|363.75|365.44|363.74|365.48|363.78|365.41|363.71|20
1729091960000|2024-10-16 15:19:20|365.45|363.75|365.3|363.6|365.45|363.75|365.29|363.59|14
1729091970000|2024-10-16 15:19:30|365.32|363.62|365.29|363.59|365.32|363.62|365.25|363.55|16
1729091980000|2024-10-16 15:19:40|365.28|363.58|365.35|363.65|365.36|363.66|365.28|363.58|17
1729091990000|2024-10-16 15:19:50|365.37|363.67|365.46|363.76|365.52|363.82|365.35|363.65|16
1729092000000|2024-10-16 15:20:00|365.49|363.79|365.79|364.09|365.79|364.09|365.44|363.74|26
1729092010000|2024-10-16 15:20:10|365.8|364.1|365.69|363.99|365.81|364.11|365.69|363.99|23
1729092020000|2024-10-16 15:20:20|365.71|364.01|365.94|364.24|365.94|364.24|365.69|363.99|20
1729092030000|2024-10-16 15:20:30|365.93|364.23|366.15|364.45|366.17|364.47|365.93|364.23|27
1729092040000|2024-10-16 15:20:40|366.17|364.47|366.38|364.68|366.39|364.69|366.17|364.47|19
1729092050000|2024-10-16 15:20:50|366.39|364.69|366.45|364.75|366.57|364.87|366.39|364.69|24
1729092060000|2024-10-16 15:21:00|366.44|364.74|366.48|364.78|366.58|364.88|366.4|364.7|21
1729092070000|2024-10-16 15:21:10|366.47|364.77|366.22|364.52|366.47|364.77|366.22|364.52|19
1729092080000|2024-10-16 15:21:20|366.14|364.44|365.75|364.05|366.14|364.44|365.75|364.05|20
1729092090000|2024-10-16 15:21:30|365.73|364.03|365.72|364.02|365.79|364.09|365.7|364|21
1729092100000|2024-10-16 15:21:40|365.74|364.04|365.91|364.21|365.93|364.23|365.73|364.03|25
1729092110000|2024-10-16 15:21:50|365.94|364.24|365.97|364.27|366|364.3|365.91|364.21|23
1729092120000|2024-10-16 15:22:00|365.95|364.25|365.71|364.01|366|364.3|365.71|364.01|21
1729092130000|2024-10-16 15:22:10|365.68|363.98|365.51|363.81|365.68|363.98|365.45|363.75|30
1729092140000|2024-10-16 15:22:20|365.5|363.8|365.44|363.74|365.5|363.8|365.4|363.7|18
1729092150000|2024-10-16 15:22:30|365.43|363.73|365.42|363.72|365.43|363.73|365.34|363.64|19
1729092160000|2024-10-16 15:22:40|365.4|363.7|365.44|363.74|365.54|363.84|365.38|363.68|19
1729092170000|2024-10-16 15:22:50|365.48|363.78|365.52|363.82|365.57|363.87|365.48|363.78|18
1729092180000|2024-10-16 15:23:00|365.54|363.84|365.59|363.89|365.64|363.94|365.48|363.78|28
1729092190000|2024-10-16 15:23:10|365.6|363.9|365.69|363.99|365.78|364.08|365.6|363.9|20
1729092200000|2024-10-16 15:23:20|365.73|364.03|365.92|364.22|365.92|364.22|365.72|364.02|19
1729092210000|2024-10-16 15:23:30|365.91|364.21|365.87|364.17|366.03|364.33|365.87|364.17|28
1729092220000|2024-10-16 15:23:40|365.86|364.16|365.88|364.18|365.89|364.19|365.84|364.14|12
1729092230000|2024-10-16 15:23:50|365.89|364.19|366.11|364.41|366.11|364.41|365.89|364.19|16
1729092240000|2024-10-16 15:24:00|366.12|364.42|366.19|364.49|366.36|364.66|366.09|364.39|23
1729092250000|2024-10-16 15:24:10|366.17|364.47|366.23|364.53|366.23|364.53|366.12|364.42|18
1729092260000|2024-10-16 15:24:20|366.26|364.56|366.22|364.52|366.28|364.58|366.22|364.52|16
1729092270000|2024-10-16 15:24:30|366.21|364.51|366.17|364.47|366.23|364.53|366.17|364.47|8
1729092280000|2024-10-16 15:24:40|366.13|364.43|366.14|364.44|366.14|364.44|366.09|364.39|17
1729092290000|2024-10-16 15:24:50|366.13|364.43|366.26|364.56|366.3|364.6|366.13|364.43|17
1729092300000|2024-10-16 15:25:00|366.25|364.55|366.47|364.77|366.54|364.84|366.23|364.53|17
1729092310000|2024-10-16 15:25:10|366.42|364.72|366.36|364.66|366.42|364.72|366.36|364.66|7
1729092320000|2024-10-16 15:25:20|366.37|364.67|366.39|364.69|366.39|364.69|366.36|364.66|4
1729092330000|2024-10-16 15:25:30|366.38|364.68|366.34|364.64|366.39|364.69|366.32|364.62|14
1729092340000|2024-10-16 15:25:40|366.33|364.63|366.41|364.71|366.41|364.71|366.33|364.63|10
1729092350000|2024-10-16 15:25:50|366.4|364.7|366.48|364.78|366.48|364.78|366.4|364.7|9
1729092360000|2024-10-16 15:26:00|366.49|364.79|366.57|364.87|366.76|365.06|366.48|364.78|21
1729092370000|2024-10-16 15:26:10|366.56|364.86|366.52|364.82|366.56|364.86|366.51|364.81|9
1729092380000|2024-10-16 15:26:20|366.48|364.78|366.44|364.74|366.48|364.78|366.44|364.74|5
1729092390000|2024-10-16 15:26:30|366.43|364.73|366.02|364.32|366.43|364.73|366.02|364.32|10
1729092400000|2024-10-16 15:26:40|366.03|364.33|366.02|364.32|366.03|364.33|366.01|364.31|14
1729092410000|2024-10-16 15:26:50|366.01|364.31|365.54|363.84|366.01|364.31|365.45|363.75|19
1729092420000|2024-10-16 15:27:00|365.62|363.92|365.47|363.77|365.62|363.92|365.47|363.77|15
1729092430000|2024-10-16 15:27:10|365.46|363.76|365.42|363.72|365.46|363.76|365.42|363.72|11
1729092440000|2024-10-16 15:27:20|365.43|363.73|365.48|363.78|365.48|363.78|365.43|363.73|7
1729092450000|2024-10-16 15:27:30|365.5|363.8|365.54|363.84|365.54|363.84|365.5|363.8|4
1729092460000|2024-10-16 15:27:40|365.55|363.85|365.59|363.89|365.64|363.94|365.54|363.84|12
1729092470000|2024-10-16 15:27:50|365.58|363.88|365.63|363.93|365.66|363.96|365.56|363.86|18
1729092480000|2024-10-16 15:28:00|365.64|363.94|365.57|363.87|365.67|363.97|365.56|363.86|13
1729092490000|2024-10-16 15:28:10|365.63|363.93|365.56|363.86|365.64|363.94|365.56|363.86|10
1729092500000|2024-10-16 15:28:20|365.57|363.87|365.95|364.25|365.95|364.25|365.57|363.87|16
1729092510000|2024-10-16 15:28:30|365.96|364.26|366.2|364.5|366.2|364.5|365.95|364.25|11
1729092520000|2024-10-16 15:28:40|366.21|364.51|366.27|364.57|366.27|364.57|366.21|364.51|9
1729092530000|2024-10-16 15:28:50|366.39|364.69|366.26|364.56|366.39|364.69|366.25|364.55|10
1729092540000|2024-10-16 15:29:00|366.28|364.58|366.34|364.64|366.42|364.72|366.26|364.56|15
1729092550000|2024-10-16 15:29:10|366.33|364.63|366.31|364.61|366.35|364.65|366.31|364.61|11
1729092560000|2024-10-16 15:29:20|366.3|364.6|366.3|364.6|366.33|364.63|366.3|364.6|9
1729092570000|2024-10-16 15:29:30|366.31|364.61|366.31|364.61|366.32|364.62|366.3|364.6|13
1729092580000|2024-10-16 15:29:40|366.32|364.62|366.33|364.63|366.33|364.63|366.3|364.6|7
1729092590000|2024-10-16 15:29:50|366.35|364.65|366.36|364.66|366.36|364.66|366.35|364.65|2
1729092600000|2024-10-16 15:30:00|366.47|364.77|366.57|364.87|366.7|365|366.47|364.77|13
1729092610000|2024-10-16 15:30:10|366.58|364.88|366.49|364.79|366.58|364.88|366.49|364.79|9
1729092620000|2024-10-16 15:30:20|366.45|364.75|366.47|364.77|366.47|364.77|366.45|364.75|3
1729092630000|2024-10-16 15:30:30|366.53|364.83|366.68|364.98|366.74|365.04|366.53|364.83|11
1729092650000|2024-10-16 15:30:50|366.63|364.93|366.64|364.94|366.64|364.94|366.55|364.85|8
1729092660000|2024-10-16 15:31:00|366.63|364.93|366.67|364.97|366.76|365.06|366.62|364.92|20
1729092670000|2024-10-16 15:31:10|366.63|364.93|366.52|364.82|366.63|364.93|366.52|364.82|10
1729092680000|2024-10-16 15:31:20|366.53|364.83|366.57|364.87|366.57|364.87|366.52|364.82|13
1729092690000|2024-10-16 15:31:30|366.56|364.86|366.8|365.1|366.81|365.11|366.56|364.86|15
1729092700000|2024-10-16 15:31:40|366.79|365.09|366.81|365.11|366.82|365.12|366.78|365.08|12
1729092710000|2024-10-16 15:31:50|366.84|365.14|366.98|365.28|366.98|365.28|366.84|365.14|18
1729092720000|2024-10-16 15:32:00|367|365.3|366.89|365.19|367|365.3|366.89|365.19|10
1729092730000|2024-10-16 15:32:10|366.94|365.24|367.03|365.33|367.08|365.38|366.94|365.24|11
1729092740000|2024-10-16 15:32:20|367|365.3|367.33|365.63|367.33|365.63|367|365.3|16
1729092750000|2024-10-16 15:32:30|367.34|365.64|367.44|365.74|367.44|365.74|367.24|365.54|23
1729092760000|2024-10-16 15:32:40|367.42|365.72|367.34|365.64|367.43|365.73|367.34|365.64|10
1729092770000|2024-10-16 15:32:50|367.36|365.66|367.34|365.64|367.44|365.74|367.34|365.64|13
1729092780000|2024-10-16 15:33:00|367.36|365.66|367.45|365.75|367.49|365.79|367.36|365.66|13
1729092790000|2024-10-16 15:33:10|367.44|365.74|367.36|365.66|367.47|365.77|367.36|365.66|11
1729092800000|2024-10-16 15:33:20|367.37|365.67|367.6|365.9|367.61|365.91|367.37|365.67|12
1729092810000|2024-10-16 15:33:30|367.62|365.92|367.39|365.69|367.62|365.92|367.39|365.69|12
1729092820000|2024-10-16 15:33:40|367.41|365.71|367.55|365.85|367.59|365.89|367.41|365.71|12
1729092830000|2024-10-16 15:33:50|367.53|365.83|367.42|365.72|367.53|365.83|367.42|365.72|9
1729092840000|2024-10-16 15:34:00|367.4|365.7|367.14|365.44|367.4|365.7|367.14|365.44|6
1729092850000|2024-10-16 15:34:10|367.13|365.43|367.13|365.43|367.16|365.46|367.13|365.43|5
1729092870000|2024-10-16 15:34:30|367.04|365.34|366.9|365.2|367.04|365.34|366.9|365.2|4
1729092880000|2024-10-16 15:34:40|366.91|365.21|367.21|365.51|367.25|365.55|366.91|365.21|18
1729092890000|2024-10-16 15:34:50|367.25|365.55|367.19|365.49|367.25|365.55|367.17|365.47|23
1729092900000|2024-10-16 15:35:00|367.18|365.48|367.29|365.59|367.37|365.67|367.14|365.44|20
1729092910000|2024-10-16 15:35:10|367.3|365.6|367.23|365.53|367.3|365.6|367.17|365.47|18
1729092920000|2024-10-16 15:35:20|367.22|365.52|367.29|365.59|367.33|365.63|367.21|365.51|13
1729092930000|2024-10-16 15:35:30|367.3|365.6|367.39|365.69|367.44|365.74|367.3|365.6|12
1729092940000|2024-10-16 15:35:40|367.38|365.68|367.6|365.9|367.6|365.9|367.38|365.68|14
1729092950000|2024-10-16 15:35:50|367.64|365.94|367.63|365.93|367.68|365.98|367.6|365.9|16
1729092960000|2024-10-16 15:36:00|367.64|365.94|367.62|365.92|367.66|365.96|367.62|365.92|13
1729092970000|2024-10-16 15:36:10|367.68|365.98|367.44|365.74|367.68|365.98|367.36|365.66|20
1729092980000|2024-10-16 15:36:20|367.43|365.73|367.48|365.78|367.49|365.79|367.39|365.69|17
1729092990000|2024-10-16 15:36:30|367.49|365.79|367.63|365.93|367.7|366|367.49|365.79|23
1729093000000|2024-10-16 15:36:40|367.62|365.92|367.77|366.07|367.78|366.08|367.62|365.92|18
1729093010000|2024-10-16 15:36:50|367.76|366.06|368.06|366.36|368.06|366.36|367.76|366.06|11
1729093020000|2024-10-16 15:37:00|368.04|366.34|368.13|366.43|368.26|366.56|368.04|366.34|27
1729093040000|2024-10-16 15:37:20|368.08|366.38|367.97|366.27|368.08|366.38|367.95|366.25|10
1729093050000|2024-10-16 15:37:30|367.96|366.26|367.94|366.24|367.96|366.26|367.94|366.24|3
1729093060000|2024-10-16 15:37:40|367.92|366.22|367.92|366.22|367.92|366.22|367.92|366.22|1
1729093070000|2024-10-16 15:37:50|367.9|366.2|367.72|366.02|367.9|366.2|367.65|365.95|15
1729093080000|2024-10-16 15:38:00|367.71|366.01|367.7|366|367.76|366.06|367.68|365.98|17
1729093090000|2024-10-16 15:38:10|367.69|365.99|367.71|366.01|367.78|366.08|367.68|365.98|15
1729093100000|2024-10-16 15:38:20|367.72|366.02|367.74|366.04|367.77|366.07|367.69|365.99|12
1729093110000|2024-10-16 15:38:30|367.72|366.02|367.67|365.97|367.72|366.02|367.65|365.95|7
1729093120000|2024-10-16 15:38:40|367.68|365.98|367.7|366|367.72|366.02|367.67|365.97|12
1729093130000|2024-10-16 15:38:50|367.72|366.02|367.67|365.97|367.72|366.02|367.67|365.97|5
1729093140000|2024-10-16 15:39:00|367.64|365.94|367.68|365.98|367.68|365.98|367.64|365.94|3
1729093150000|2024-10-16 15:39:10|367.67|365.97|367.72|366.02|367.74|366.04|367.65|365.95|8
1729093160000|2024-10-16 15:39:20|367.73|366.03|367.68|365.98|367.73|366.03|367.66|365.96|10
1729093170000|2024-10-16 15:39:30|367.67|365.97|367.65|365.95|367.67|365.97|367.65|365.95|3
1729093180000|2024-10-16 15:39:40|367.64|365.94|367.64|365.94|367.65|365.95|367.64|365.94|3
1729093190000|2024-10-16 15:39:50|367.7|366|367.39|365.69|367.74|366.04|367.35|365.65|16
1729093200000|2024-10-16 15:40:00|367.38|365.68|367.86|366.16|367.95|366.25|367.37|365.67|21
1729093210000|2024-10-16 15:40:10|367.82|366.12|367.98|366.28|367.98|366.28|367.77|366.07|23
1729093220000|2024-10-16 15:40:20|367.97|366.27|367.83|366.13|368.02|366.32|367.83|366.13|12
1729093230000|2024-10-16 15:40:30|367.81|366.11|368.11|366.41|368.12|366.42|367.81|366.11|23
1729093240000|2024-10-16 15:40:40|368.12|366.42|368.13|366.43|368.14|366.44|368.03|366.33|20
1729093250000|2024-10-16 15:40:50|368.11|366.41|368.17|366.47|368.17|366.47|368.05|366.35|14
1729093260000|2024-10-16 15:41:00|368.18|366.48|368.15|366.45|368.23|366.53|368.13|366.43|20
1729093270000|2024-10-16 15:41:10|368.16|366.46|368.34|366.64|368.38|366.68|368.16|366.46|17
1729093280000|2024-10-16 15:41:20|368.32|366.62|368.31|366.61|368.32|366.62|368.22|366.52|15
1729093290000|2024-10-16 15:41:30|368.29|366.59|368.32|366.62|368.32|366.62|368.25|366.55|16
1729093300000|2024-10-16 15:41:40|368.3|366.6|368.3|366.6|368.35|366.65|368.29|366.59|12
1729093310000|2024-10-16 15:41:50|368.31|366.61|368.22|366.52|368.32|366.62|368.22|366.52|16
1729093320000|2024-10-16 15:42:00|368.21|366.51|368.26|366.56|368.3|366.6|368.19|366.49|15
1729093330000|2024-10-16 15:42:10|368.23|366.53|368.19|366.49|368.26|366.56|368.18|366.48|13
1729093340000|2024-10-16 15:42:20|368.18|366.48|368.08|366.38|368.18|366.48|368.08|366.38|8
1729093350000|2024-10-16 15:42:30|368.07|366.37|368.06|366.36|368.07|366.37|368.06|366.36|2
1729093360000|2024-10-16 15:42:40|368.07|366.37|368.06|366.36|368.08|366.38|368.05|366.35|8
1729093370000|2024-10-16 15:42:50|368.07|366.37|368.14|366.44|368.14|366.44|368.07|366.37|8
1729093380000|2024-10-16 15:43:00|368.13|366.43|368.14|366.44|368.15|366.45|368.12|366.42|8
1729093390000|2024-10-16 15:43:10|368.08|366.38|368.04|366.34|368.08|366.38|368.02|366.32|10
1729093400000|2024-10-16 15:43:20|368.03|366.33|368.11|366.41|368.11|366.41|368.03|366.33|5
1729093410000|2024-10-16 15:43:30|368.09|366.39|368.13|366.43|368.13|366.43|368.09|366.39|6
1729093440000|2024-10-16 15:44:00|368.21|366.51|367.78|366.08|368.24|366.54|367.67|365.97|21
1729093450000|2024-10-16 15:44:10|367.82|366.12|367.95|366.25|367.95|366.25|367.82|366.12|8
1729093460000|2024-10-16 15:44:20|367.98|366.28|367.88|366.18|367.99|366.29|367.88|366.18|23
1729093470000|2024-10-16 15:44:30|367.85|366.15|367.84|366.14|367.85|366.15|367.78|366.08|10
1729093480000|2024-10-16 15:44:40|367.85|366.15|368.14|366.44|368.14|366.44|367.85|366.15|14
1729093490000|2024-10-16 15:44:50|368.15|366.45|368.17|366.47|368.18|366.48|368.13|366.43|8
1729093500000|2024-10-16 15:45:00|368.15|366.45|368.19|366.49|368.19|366.49|368.1|366.4|12
1729093510000|2024-10-16 15:45:10|368.24|366.54|368.62|366.92|368.62|366.92|368.24|366.54|19
1729093520000|2024-10-16 15:45:20|368.63|366.93|368.79|367.09|368.81|367.11|368.63|366.93|19
1729093530000|2024-10-16 15:45:30|368.81|367.11|368.86|367.16|368.86|367.16|368.81|367.11|10
1729093540000|2024-10-16 15:45:40|368.87|367.17|368.79|367.09|368.87|367.17|368.6|366.9|18
1729093550000|2024-10-16 15:45:50|368.81|367.11|369.14|367.44|369.27|367.57|368.81|367.11|19
1729093560000|2024-10-16 15:46:00|369.15|367.45|369.06|367.36|369.17|367.47|369.06|367.36|20
1729093570000|2024-10-16 15:46:10|369.02|367.32|368.99|367.29|369.02|367.32|368.69|366.99|21
1729093580000|2024-10-16 15:46:20|369|367.3|369.03|367.33|369.08|367.38|368.88|367.18|18
1729093590000|2024-10-16 15:46:30|369.02|367.32|368.77|367.07|369.02|367.32|368.74|367.04|13
1729093600000|2024-10-16 15:46:40|368.78|367.08|368.67|366.97|368.84|367.14|368.66|366.96|18
1729093610000|2024-10-16 15:46:50|368.65|366.95|368.59|366.89|368.67|366.97|368.59|366.89|11
1729093620000|2024-10-16 15:47:00|368.58|366.88|368.66|366.96|368.66|366.96|368.51|366.81|13
1729093630000|2024-10-16 15:47:10|368.64|366.94|368.79|367.09|368.82|367.12|368.63|366.93|8
1729093640000|2024-10-16 15:47:20|368.78|367.08|368.82|367.12|368.82|367.12|368.64|366.94|21
1729093650000|2024-10-16 15:47:30|368.85|367.15|368.89|367.19|368.89|367.19|368.8|367.1|8
1729093660000|2024-10-16 15:47:40|368.87|367.17|368.85|367.15|368.94|367.24|368.85|367.15|8
1729093670000|2024-10-16 15:47:50|368.8|367.1|368.56|366.86|368.8|367.1|368.33|366.63|26
1729093680000|2024-10-16 15:48:00|368.54|366.84|367.61|365.91|368.54|366.84|367.56|365.86|26
1729093690000|2024-10-16 15:48:10|367.68|365.98|367.69|365.99|367.89|366.19|367.68|365.98|24
1729093700000|2024-10-16 15:48:20|367.71|366.01|367.71|366.01|367.78|366.08|367.69|365.99|25
1729093710000|2024-10-16 15:48:30|367.68|365.98|367.78|366.08|367.8|366.1|367.67|365.97|19
1729093720000|2024-10-16 15:48:40|367.82|366.12|367.8|366.1|368.02|366.32|367.8|366.1|20
1729093730000|2024-10-16 15:48:50|367.78|366.08|367.62|365.92|367.78|366.08|367.62|365.92|17
1729093740000|2024-10-16 15:49:00|367.6|365.9|367.59|365.89|367.6|365.9|367.31|365.61|21
1729093750000|2024-10-16 15:49:10|367.57|365.87|367.6|365.9|367.6|365.9|367.55|365.85|6
1729093760000|2024-10-16 15:49:20|367.67|365.97|367.84|366.14|367.84|366.14|367.67|365.97|3
1729093770000|2024-10-16 15:49:30|367.88|366.18|368|366.3|368.1|366.4|367.88|366.18|15
1729093780000|2024-10-16 15:49:40|367.99|366.29|368.01|366.31|368.03|366.33|367.97|366.27|14
1729093790000|2024-10-16 15:49:50|367.97|366.27|367.9|366.2|367.97|366.27|367.9|366.2|9
1729093800000|2024-10-16 15:50:00|367.91|366.21|367.89|366.19|368.06|366.36|367.89|366.19|17
1729093810000|2024-10-16 15:50:10|367.87|366.17|367.81|366.11|367.9|366.2|367.81|366.11|16
1729093820000|2024-10-16 15:50:20|367.8|366.1|367.88|366.18|367.88|366.18|367.8|366.1|14
1729093830000|2024-10-16 15:50:30|367.87|366.17|367.84|366.14|367.87|366.17|367.83|366.13|7
1729093840000|2024-10-16 15:50:40|367.83|366.13|367.63|365.93|367.86|366.16|367.58|365.88|17
1729093850000|2024-10-16 15:50:50|367.61|365.91|367.57|365.87|367.61|365.91|367.56|365.86|9
1729093860000|2024-10-16 15:51:00|367.58|365.88|367.48|365.78|367.58|365.88|367.43|365.73|19
1729093870000|2024-10-16 15:51:10|367.5|365.8|367.55|365.85|367.57|365.87|367.5|365.8|15
1729093880000|2024-10-16 15:51:20|367.54|365.84|367.44|365.74|367.54|365.84|367.43|365.73|11
1729093890000|2024-10-16 15:51:30|367.43|365.73|367.22|365.52|367.44|365.74|367.14|365.44|21
1729093900000|2024-10-16 15:51:40|367.23|365.53|367.32|365.62|367.35|365.65|367.22|365.52|19
1729093910000|2024-10-16 15:51:50|367.27|365.57|367.19|365.49|367.27|365.57|367.19|365.49|11
1729093920000|2024-10-16 15:52:00|367.2|365.5|367.22|365.52|367.26|365.56|367.2|365.5|6
1729093930000|2024-10-16 15:52:10|367.21|365.51|366.88|365.18|367.21|365.51|366.88|365.18|14
1729093940000|2024-10-16 15:52:20|366.9|365.2|367.2|365.5|367.2|365.5|366.9|365.2|13
1729093950000|2024-10-16 15:52:30|367.27|365.57|367.33|365.63|367.38|365.68|367.27|365.57|15
1729093960000|2024-10-16 15:52:40|367.34|365.64|367.8|366.1|367.8|366.1|367.34|365.64|15
1729093970000|2024-10-16 15:52:50|367.79|366.09|367.76|366.06|367.79|366.09|367.75|366.05|11
1729093980000|2024-10-16 15:53:00|367.77|366.07|367.81|366.11|367.84|366.14|367.75|366.05|25
1729093990000|2024-10-16 15:53:10|367.8|366.1|367.88|366.18|367.88|366.18|367.8|366.1|13
1729094000000|2024-10-16 15:53:20|367.85|366.15|367.82|366.12|367.88|366.18|367.82|366.12|11
1729094010000|2024-10-16 15:53:30|367.83|366.13|368.01|366.31|368.01|366.31|367.83|366.13|20
1729094020000|2024-10-16 15:53:40|368.02|366.32|367.99|366.29|368.08|366.38|367.99|366.29|15
1729094030000|2024-10-16 15:53:50|368|366.3|367.8|366.1|368.07|366.37|367.8|366.1|21
1729094040000|2024-10-16 15:54:00|367.81|366.11|367.83|366.13|367.85|366.15|367.81|366.11|14
1729094050000|2024-10-16 15:54:10|367.82|366.12|367.81|366.11|367.83|366.13|367.8|366.1|13
1729094060000|2024-10-16 15:54:20|367.8|366.1|367.71|366.01|367.83|366.13|367.71|366.01|15
1729094070000|2024-10-16 15:54:30|367.67|365.97|367.44|365.74|367.67|365.97|367.29|365.59|23
1729094080000|2024-10-16 15:54:40|367.46|365.76|367.46|365.76|367.47|365.77|367.45|365.75|5
1729094090000|2024-10-16 15:54:50|367.45|365.75|367.4|365.7|367.46|365.76|367.4|365.7|13
1729094100000|2024-10-16 15:55:00|367.39|365.69|367.1|365.4|367.39|365.69|366.96|365.26|22
1729094110000|2024-10-16 15:55:10|367.13|365.43|367.19|365.49|367.19|365.49|367.13|365.43|7
1729094120000|2024-10-16 15:55:20|367.2|365.5|367.78|366.08|367.79|366.09|367.2|365.5|16
1729094130000|2024-10-16 15:55:30|367.8|366.1|367.8|366.1|367.82|366.12|367.76|366.06|8
1729094140000|2024-10-16 15:55:40|367.78|366.08|367.79|366.09|367.79|366.09|367.77|366.07|8
1729094150000|2024-10-16 15:55:50|367.86|366.16|367.91|366.21|367.91|366.21|367.82|366.12|11
1729094160000|2024-10-16 15:56:00|367.9|366.2|368.11|366.41|368.11|366.41|367.9|366.2|6
1729094170000|2024-10-16 15:56:10|368.03|366.33|368.07|366.37|368.1|366.4|367.95|366.25|10
1729094180000|2024-10-16 15:56:20|368.08|366.38|368.31|366.61|368.31|366.61|368.05|366.35|17
1729094190000|2024-10-16 15:56:30|368.29|366.59|368.37|366.67|368.37|366.67|368.28|366.58|10
1729094200000|2024-10-16 15:56:40|368.4|366.7|368.57|366.87|368.57|366.87|368.4|366.7|11
1729094210000|2024-10-16 15:56:50|368.55|366.85|368.57|366.87|368.57|366.87|368.54|366.84|6
1729094220000|2024-10-16 15:57:00|368.56|366.86|368.33|366.63|368.56|366.86|368.31|366.61|12
1729094230000|2024-10-16 15:57:10|368.31|366.61|368.01|366.31|368.31|366.61|367.98|366.28|14
1729094240000|2024-10-16 15:57:20|368.02|366.32|368.03|366.33|368.12|366.42|367.97|366.27|19
1729094250000|2024-10-16 15:57:30|368.01|366.31|367.91|366.21|368.02|366.32|367.91|366.21|8
1729094260000|2024-10-16 15:57:40|367.9|366.2|367.91|366.21|367.95|366.25|367.88|366.18|9
1729094270000|2024-10-16 15:57:50|367.89|366.19|367.69|365.99|367.89|366.19|367.65|365.95|19
1729094280000|2024-10-16 15:58:00|367.68|365.98|367.72|366.02|367.82|366.12|367.66|365.96|19
1729094290000|2024-10-16 15:58:10|367.74|366.04|367.81|366.11|367.82|366.12|367.65|365.95|19
1729094300000|2024-10-16 15:58:20|367.82|366.12|367.65|365.95|367.87|366.17|367.65|365.95|10
1729094310000|2024-10-16 15:58:30|367.7|366|367.67|365.97|367.7|366|367.67|365.97|6
1729094320000|2024-10-16 15:58:40|367.66|365.96|367.63|365.93|367.69|365.99|367.63|365.93|7
1729094330000|2024-10-16 15:58:50|367.62|365.92|367.58|365.88|367.72|366.02|367.58|365.88|20
1729094340000|2024-10-16 15:59:00|367.61|365.91|367.48|365.78|367.61|365.91|367.32|365.62|20
1729094350000|2024-10-16 15:59:10|367.44|365.74|367.47|365.77|367.47|365.77|367.44|365.74|4
1729094360000|2024-10-16 15:59:20|367.46|365.76|367.44|365.74|367.46|365.76|367.4|365.7|21
1729094370000|2024-10-16 15:59:30|367.43|365.73|367.43|365.73|367.47|365.77|367.43|365.73|8
1729094380000|2024-10-16 15:59:40|367.44|365.74|367.39|365.69|367.44|365.74|367.37|365.67|11
1729094390000|2024-10-16 15:59:50|367.37|365.67|367.37|365.67|367.39|365.69|367.36|365.66|5
1729094400000|2024-10-16 16:00:00|367.36|365.66|367.33|365.63|367.36|365.66|367.32|365.62|9
1729094410000|2024-10-16 16:00:10|367.36|365.66|367.35|365.65|367.58|365.88|367.35|365.65|17
1729094420000|2024-10-16 16:00:20|367.33|365.63|367.08|365.38|367.33|365.63|367.01|365.31|23
1729094430000|2024-10-16 16:00:30|367.14|365.44|367.38|365.68|367.38|365.68|367.14|365.44|22
1729094440000|2024-10-16 16:00:40|367.4|365.7|366.56|364.86|367.44|365.74|366.31|364.61|24
1729094450000|2024-10-16 16:00:50|366.58|364.88|366.58|364.88|366.58|364.88|366.57|364.87|3
1729094460000|2024-10-16 16:01:00|366.59|364.89|366.6|364.9|366.61|364.91|366.58|364.88|4
1729094470000|2024-10-16 16:01:10|366.58|364.88|366.31|364.61|366.58|364.88|366.28|364.58|17
1729094480000|2024-10-16 16:01:20|366.3|364.6|366.37|364.67|366.42|364.72|366.29|364.59|20
1729094490000|2024-10-16 16:01:30|366.33|364.63|366.44|364.74|366.44|364.74|366.32|364.62|11
1729094500000|2024-10-16 16:01:40|366.51|364.81|366.76|365.06|366.78|365.08|366.51|364.81|10
1729094510000|2024-10-16 16:01:50|366.8|365.1|366.74|365.04|366.8|365.1|366.67|364.97|14
1729094520000|2024-10-16 16:02:00|366.75|365.05|366.8|365.1|366.8|365.1|366.72|365.02|18
1729094530000|2024-10-16 16:02:10|366.79|365.09|366.7|365|366.99|365.29|366.7|365|17
1729094540000|2024-10-16 16:02:20|366.69|364.99|366.62|364.92|366.69|364.99|366.59|364.89|13
1729094550000|2024-10-16 16:02:30|366.63|364.93|366.83|365.13|367|365.3|366.63|364.93|18
1729094560000|2024-10-16 16:02:40|366.82|365.12|366.83|365.13|366.87|365.17|366.8|365.1|14
1729094570000|2024-10-16 16:02:50|366.84|365.14|366.83|365.13|366.85|365.15|366.83|365.13|5
1729094580000|2024-10-16 16:03:00|366.82|365.12|366.46|364.76|366.82|365.12|366.44|364.74|18
1729094590000|2024-10-16 16:03:10|366.47|364.77|366.45|364.75|366.5|364.8|366.35|364.65|19
1729094600000|2024-10-16 16:03:20|366.47|364.77|366.39|364.69|366.47|364.77|366.38|364.68|15
1729094610000|2024-10-16 16:03:30|366.37|364.67|366.45|364.75|366.45|364.75|366.35|364.65|10
1729094620000|2024-10-16 16:03:40|366.47|364.77|366.52|364.82|366.52|364.82|366.47|364.77|6
1729094630000|2024-10-16 16:03:50|366.53|364.83|366.65|364.95|366.65|364.95|366.53|364.83|8
1729094640000|2024-10-16 16:04:00|366.64|364.94|366.85|365.15|366.94|365.24|366.64|364.94|21
1729094650000|2024-10-16 16:04:10|366.87|365.17|367.12|365.42|367.14|365.44|366.82|365.12|21
1729094660000|2024-10-16 16:04:20|367.16|365.46|367.25|365.55|367.25|365.55|367.11|365.41|20
1729094670000|2024-10-16 16:04:30|367.24|365.54|366.98|365.28|367.24|365.54|366.98|365.28|15
1729094680000|2024-10-16 16:04:40|367|365.3|366.91|365.21|367.01|365.31|366.91|365.21|11
1729094690000|2024-10-16 16:04:50|366.9|365.2|366.93|365.23|366.94|365.24|366.9|365.2|9
1729094700000|2024-10-16 16:05:00|366.95|365.25|366.94|365.24|366.95|365.25|366.92|365.22|14
1729094710000|2024-10-16 16:05:10|366.96|365.26|366.64|364.94|367.03|365.33|366.64|364.94|20
1729094720000|2024-10-16 16:05:20|366.63|364.93|366.25|364.55|366.63|364.93|366.25|364.55|22
1729094730000|2024-10-16 16:05:30|366.27|364.57|366.39|364.69|366.39|364.69|366.27|364.57|15
1729094740000|2024-10-16 16:05:40|366.38|364.68|366.25|364.55|366.38|364.68|366.23|364.53|16
1729094750000|2024-10-16 16:05:50|366.24|364.54|366.06|364.36|366.3|364.6|365.93|364.23|21
1729094760000|2024-10-16 16:06:00|366.1|364.4|365.75|364.05|366.11|364.41|365.75|364.05|26
1729094770000|2024-10-16 16:06:10|365.76|364.06|365.58|363.88|365.76|364.06|365.29|363.59|29
1729094780000|2024-10-16 16:06:20|365.52|363.82|365.36|363.66|365.53|363.83|365.36|363.66|21
1729094790000|2024-10-16 16:06:30|365.34|363.64|365.08|363.38|365.34|363.64|364.97|363.27|13
1729094800000|2024-10-16 16:06:40|365.07|363.37|365|363.3|365.11|363.41|364.94|363.24|20
1729094810000|2024-10-16 16:06:50|364.99|363.29|364.88|363.18|364.99|363.29|364.88|363.18|6
1729094820000|2024-10-16 16:07:00|364.86|363.16|364.86|363.16|364.92|363.22|364.8|363.1|22
1729094830000|2024-10-16 16:07:10|364.89|363.19|364.9|363.2|364.9|363.2|364.8|363.1|17
1729094840000|2024-10-16 16:07:20|364.93|363.23|364.86|363.16|365.07|363.37|364.86|363.16|24
1729094850000|2024-10-16 16:07:30|364.84|363.14|364.5|362.8|364.84|363.14|364.46|362.76|16
1729094860000|2024-10-16 16:07:40|364.48|362.78|364.83|363.13|364.83|363.13|364.48|362.78|16
1729094870000|2024-10-16 16:07:50|364.76|363.06|364.68|362.98|364.87|363.17|364.67|362.97|23
1729094880000|2024-10-16 16:08:00|364.83|363.13|364.62|362.92|364.91|363.21|364.61|362.91|22
1729094890000|2024-10-16 16:08:10|364.63|362.93|364.64|362.94|364.67|362.97|364.58|362.88|19
1729094900000|2024-10-16 16:08:20|364.65|362.95|365.04|363.34|365.07|363.37|364.63|362.93|21
1729094910000|2024-10-16 16:08:30|364.99|363.29|365.09|363.39|365.09|363.39|364.93|363.23|17
1729094920000|2024-10-16 16:08:40|365.25|363.55|365.95|364.25|365.95|364.25|365.25|363.55|19
1729094930000|2024-10-16 16:08:50|365.99|364.29|366.11|364.41|366.11|364.41|365.99|364.29|20
1729094940000|2024-10-16 16:09:00|366.1|364.4|366.25|364.55|366.31|364.61|366.1|364.4|23
1729094950000|2024-10-16 16:09:10|366.31|364.61|366.42|364.72|366.57|364.87|366.31|364.61|26
1729094960000|2024-10-16 16:09:20|366.4|364.7|366.16|364.46|366.4|364.7|366.16|364.46|27
1729094970000|2024-10-16 16:09:30|366.14|364.44|365.92|364.22|366.14|364.44|365.92|364.22|22
1729094980000|2024-10-16 16:09:40|365.91|364.21|365.94|364.24|366.1|364.4|365.91|364.21|14
1729094990000|2024-10-16 16:09:50|365.95|364.25|365.95|364.25|365.99|364.29|365.95|364.25|8
1729095000000|2024-10-16 16:10:00|366.01|364.31|365.93|364.23|366.03|364.33|365.93|364.23|22
1729095010000|2024-10-16 16:10:10|365.96|364.26|365.9|364.2|366|364.3|365.87|364.17|22
1729095020000|2024-10-16 16:10:20|365.89|364.19|365.6|363.9|365.89|364.19|365.55|363.85|25
1729095030000|2024-10-16 16:10:30|365.62|363.92|365.77|364.07|365.8|364.1|365.62|363.92|24
1729095040000|2024-10-16 16:10:40|365.78|364.08|365.9|364.2|365.92|364.22|365.77|364.07|19
1729095050000|2024-10-16 16:10:50|365.95|364.25|366.08|364.38|366.08|364.38|365.91|364.21|14
1729095060000|2024-10-16 16:11:00|366.12|364.42|366.29|364.59|366.62|364.92|366.12|364.42|27
1729095070000|2024-10-16 16:11:10|366.31|364.61|366.58|364.88|366.58|364.88|366.29|364.59|18
1729095080000|2024-10-16 16:11:20|366.57|364.87|366.56|364.86|366.57|364.87|366.46|364.76|21
1729095090000|2024-10-16 16:11:30|366.55|364.85|366.49|364.79|366.56|364.86|366.49|364.79|23
1729095100000|2024-10-16 16:11:40|366.53|364.83|366.4|364.7|366.53|364.83|366.4|364.7|14
1729095110000|2024-10-16 16:11:50|366.28|364.58|366.44|364.74|366.53|364.83|366.17|364.47|22
1729095120000|2024-10-16 16:12:00|366.45|364.75|366.38|364.68|366.49|364.79|366.38|364.68|14
1729095130000|2024-10-16 16:12:10|366.35|364.65|365.95|364.25|366.35|364.65|365.82|364.12|28
1729095140000|2024-10-16 16:12:20|365.94|364.24|365.93|364.23|366|364.3|365.93|364.23|18
1729095150000|2024-10-16 16:12:30|365.94|364.24|365.5|363.8|366.09|364.39|365.48|363.78|27
1729095160000|2024-10-16 16:12:40|365.46|363.76|365.47|363.77|365.47|363.77|365.24|363.54|22
1729095170000|2024-10-16 16:12:50|365.43|363.73|365.42|363.72|365.44|363.74|365.34|363.64|19
1729095180000|2024-10-16 16:13:00|365.44|363.74|365.84|364.14|365.9|364.2|365.44|363.74|30
1729095190000|2024-10-16 16:13:10|365.82|364.12|365.74|364.04|365.86|364.16|365.73|364.03|24
1729095200000|2024-10-16 16:13:20|365.72|364.02|365.73|364.03|365.85|364.15|365.7|364|25
1729095210000|2024-10-16 16:13:30|365.72|364.02|365.82|364.12|365.87|364.17|365.7|364|19
1729095220000|2024-10-16 16:13:40|365.83|364.13|365.63|363.93|365.83|364.13|365.63|363.93|18
1729095230000|2024-10-16 16:13:50|365.61|363.91|365.35|363.65|365.61|363.91|365.27|363.57|16
1729095240000|2024-10-16 16:14:00|365.36|363.66|365.42|363.72|365.44|363.74|365.27|363.57|23
1729095250000|2024-10-16 16:14:10|365.43|363.73|365.46|363.76|365.65|363.95|365.43|363.73|22
1729095260000|2024-10-16 16:14:20|365.47|363.77|365.48|363.78|365.55|363.85|365.45|363.75|15
1729095270000|2024-10-16 16:14:30|365.47|363.77|365.46|363.76|365.47|363.77|365.42|363.72|19
1729095280000|2024-10-16 16:14:40|365.47|363.77|365.55|363.85|365.58|363.88|365.47|363.77|12
1729095290000|2024-10-16 16:14:50|365.54|363.84|365.56|363.86|365.65|363.95|365.54|363.84|24
1729095300000|2024-10-16 16:15:00|365.57|363.87|365.52|363.82|365.65|363.95|365.52|363.82|27
1729095310000|2024-10-16 16:15:10|365.48|363.78|364.67|362.97|365.48|363.78|364.67|362.97|32
1729095320000|2024-10-16 16:15:20|364.65|362.95|364.55|362.85|364.66|362.96|364.54|362.84|17
1729095330000|2024-10-16 16:15:30|364.54|362.84|364.6|362.9|364.66|362.96|364.54|362.84|19
1729095340000|2024-10-16 16:15:40|364.59|362.89|364.6|362.9|364.67|362.97|364.56|362.86|15
1729095350000|2024-10-16 16:15:50|364.58|362.88|364.56|362.86|364.6|362.9|364.53|362.83|13
1729095360000|2024-10-16 16:16:00|364.59|362.89|364.6|362.9|364.6|362.9|364.57|362.87|12
1729095370000|2024-10-16 16:16:10|364.61|362.91|364.63|362.93|364.68|362.98|364.61|362.91|16
1729095380000|2024-10-16 16:16:20|364.67|362.97|364.37|362.67|364.67|362.97|364.37|362.67|18
1729095390000|2024-10-16 16:16:30|364.35|362.65|364.09|362.39|364.35|362.65|364.09|362.39|28
1729095400000|2024-10-16 16:16:40|364.07|362.37|363.83|362.13|364.1|362.4|363.83|362.13|21
1729095410000|2024-10-16 16:16:50|363.79|362.09|363.78|362.08|363.84|362.14|363.71|362.01|20
1729095420000|2024-10-16 16:17:00|363.79|362.09|364.08|362.38|364.08|362.38|363.77|362.07|12
1729095430000|2024-10-16 16:17:10|364.11|362.41|364.3|362.6|364.37|362.67|364.11|362.41|18
1729095440000|2024-10-16 16:17:20|364.29|362.59|364.16|362.46|364.38|362.68|364.16|362.46|19
1729095450000|2024-10-16 16:17:30|364.14|362.44|364|362.3|364.15|362.45|363.99|362.29|17
1729095460000|2024-10-16 16:17:40|363.99|362.29|364.13|362.43|364.21|362.51|363.99|362.29|16
1729095470000|2024-10-16 16:17:50|364.11|362.41|364.06|362.36|364.11|362.41|364.05|362.35|11
1729095480000|2024-10-16 16:18:00|364.05|362.35|364.04|362.34|364.12|362.42|364.02|362.32|23
1729095490000|2024-10-16 16:18:10|364.03|362.33|363.76|362.06|364.07|362.37|363.76|362.06|22
1729095500000|2024-10-16 16:18:20|363.77|362.07|364.03|362.33|364.03|362.33|363.77|362.07|15
1729095510000|2024-10-16 16:18:30|364.05|362.35|364.15|362.45|364.4|362.7|364.05|362.35|28
1729095520000|2024-10-16 16:18:40|364.17|362.47|364.25|362.55|364.33|362.63|364.12|362.42|20
1729095530000|2024-10-16 16:18:50|364.29|362.59|364.35|362.65|364.35|362.65|364.23|362.53|20
1729095540000|2024-10-16 16:19:00|364.36|362.66|364.74|363.04|364.76|363.06|364.35|362.65|22
1729095550000|2024-10-16 16:19:10|364.76|363.06|364.81|363.11|364.9|363.2|364.76|363.06|19
1729095560000|2024-10-16 16:19:20|364.87|363.17|364.93|363.23|364.95|363.25|364.86|363.16|21
1729095570000|2024-10-16 16:19:30|364.97|363.27|365.28|363.58|365.3|363.6|364.97|363.27|24
1729095580000|2024-10-16 16:19:40|365.27|363.57|365.15|363.45|365.32|363.62|365.09|363.39|21
1729095590000|2024-10-16 16:19:50|365.16|363.46|365.07|363.37|365.17|363.47|365.04|363.34|15
1729095600000|2024-10-16 16:20:00|365.06|363.36|365.3|363.6|365.38|363.68|365.03|363.33|30
1729095610000|2024-10-16 16:20:10|365.27|363.57|365.07|363.37|365.27|363.57|365.07|363.37|22
1729095620000|2024-10-16 16:20:20|365.05|363.35|365.03|363.33|365.11|363.41|365.02|363.32|19
1729095630000|2024-10-16 16:20:30|365.02|363.32|364.78|363.08|365.03|363.33|364.72|363.02|18
1729095640000|2024-10-16 16:20:40|364.8|363.1|364.6|362.9|364.85|363.15|364.6|362.9|12
1729095650000|2024-10-16 16:20:50|364.57|362.87|364.47|362.77|364.6|362.9|364.47|362.77|21
1729095660000|2024-10-16 16:21:00|364.46|362.76|364.63|362.93|364.67|362.97|364.45|362.75|16
1729095670000|2024-10-16 16:21:10|364.64|362.94|364.73|363.03|364.73|363.03|364.59|362.89|12
1729095680000|2024-10-16 16:21:20|364.68|362.98|364.39|362.69|364.68|362.98|364.25|362.55|15
1729095690000|2024-10-16 16:21:30|364.4|362.7|364.48|362.78|364.49|362.79|364.4|362.7|10
1729095700000|2024-10-16 16:21:40|364.55|362.85|364.74|363.04|364.83|363.13|364.55|362.85|17
1729095710000|2024-10-16 16:21:50|364.72|363.02|364.6|362.9|364.72|363.02|364.52|362.82|18
1729095720000|2024-10-16 16:22:00|364.56|362.86|364.43|362.73|364.56|362.86|364.41|362.71|16
1729095740000|2024-10-16 16:22:20|364.44|362.74|364.56|362.86|364.56|362.86|364.44|362.74|13
1729095750000|2024-10-16 16:22:30|364.57|362.87|365.05|363.35|365.05|363.35|364.57|362.87|22
1729095760000|2024-10-16 16:22:40|365.09|363.39|365.28|363.58|365.34|363.64|365.07|363.37|20
1729095770000|2024-10-16 16:22:50|365.29|363.59|365.25|363.55|365.36|363.66|365.25|363.55|22
1729095780000|2024-10-16 16:23:00|365.2|363.5|365.29|363.59|365.29|363.59|365.13|363.43|27
1729095790000|2024-10-16 16:23:10|365.41|363.71|365.15|363.45|365.41|363.71|365.15|363.45|26
1729095800000|2024-10-16 16:23:20|365.14|363.44|365.03|363.33|365.15|363.45|365.03|363.33|14
1729095810000|2024-10-16 16:23:30|365.02|363.32|365.02|363.32|365.09|363.39|365.02|363.32|12
1729095820000|2024-10-16 16:23:40|365.01|363.31|365.04|363.34|365.05|363.35|365|363.3|6
1729095830000|2024-10-16 16:23:50|365.06|363.36|365.02|363.32|365.11|363.41|365.01|363.31|16
1729095840000|2024-10-16 16:24:00|365.01|363.31|365.27|363.57|365.28|363.58|365.01|363.31|20
1729095850000|2024-10-16 16:24:10|365.29|363.59|365.16|363.46|365.3|363.6|365.16|363.46|28
1729095860000|2024-10-16 16:24:20|365.13|363.43|365.05|363.35|365.13|363.43|365.04|363.34|12
1729095870000|2024-10-16 16:24:30|365.04|363.34|365|363.3|365.04|363.34|365|363.3|5
1729095880000|2024-10-16 16:24:40|364.76|363.06|364.51|362.81|364.76|363.06|364.51|362.81|19
1729095890000|2024-10-16 16:24:50|364.49|362.79|364.16|362.46|364.49|362.79|364.16|362.46|8
1729095900000|2024-10-16 16:25:00|364.13|362.43|364.45|362.75|364.47|362.77|364.13|362.43|23
1729095910000|2024-10-16 16:25:10|364.47|362.77|364.45|362.75|364.51|362.81|364.45|362.75|18
1729095920000|2024-10-16 16:25:20|364.44|362.74|364.62|362.92|364.62|362.92|364.35|362.65|28
1729095930000|2024-10-16 16:25:30|364.63|362.93|364.5|362.8|364.68|362.98|364.5|362.8|14
1729095940000|2024-10-16 16:25:40|364.49|362.79|364.63|362.93|364.79|363.09|364.48|362.78|19
1729095950000|2024-10-16 16:25:50|364.51|362.81|364.37|362.67|364.51|362.81|364.19|362.49|21
1729095960000|2024-10-16 16:26:00|364.33|362.63|364.41|362.71|364.42|362.72|364.33|362.63|4
1729095970000|2024-10-16 16:26:10|364.4|362.7|364.28|362.58|364.4|362.7|364.23|362.53|14
1729095980000|2024-10-16 16:26:20|364.4|362.7|364.49|362.79|364.56|362.86|364.39|362.69|19
1729095990000|2024-10-16 16:26:30|364.48|362.78|364.46|362.76|364.48|362.78|364.39|362.69|22
1729096000000|2024-10-16 16:26:40|364.44|362.74|364.56|362.86|364.62|362.92|364.44|362.74|21
1729096010000|2024-10-16 16:26:50|364.57|362.87|364.44|362.74|364.57|362.87|364.44|362.74|18
1729096020000|2024-10-16 16:27:00|364.38|362.68|364.23|362.53|364.4|362.7|364.23|362.53|17
1729096030000|2024-10-16 16:27:10|364.26|362.56|364.31|362.61|364.32|362.62|364.21|362.51|21
1729096040000|2024-10-16 16:27:20|364.25|362.55|364.04|362.34|364.28|362.58|363.84|362.14|28
1729096050000|2024-10-16 16:27:30|364.05|362.35|363.92|362.22|364.1|362.4|363.88|362.18|25
1729096060000|2024-10-16 16:27:40|363.95|362.25|363.99|362.29|364.01|362.31|363.91|362.21|23
1729096070000|2024-10-16 16:27:50|363.98|362.28|363.84|362.14|363.99|362.29|363.84|362.14|18
1729096080000|2024-10-16 16:28:00|363.85|362.15|363.88|362.18|363.98|362.28|363.85|362.15|20
1729096090000|2024-10-16 16:28:10|363.85|362.15|364.08|362.38|364.15|362.45|363.85|362.15|14
1729096100000|2024-10-16 16:28:20|364.06|362.36|364.06|362.36|364.07|362.37|363.93|362.23|22
1729096110000|2024-10-16 16:28:30|364.07|362.37|363.87|362.17|364.07|362.37|363.87|362.17|8
1729096120000|2024-10-16 16:28:40|363.86|362.16|363.9|362.2|363.91|362.21|363.83|362.13|17
1729096130000|2024-10-16 16:28:50|363.91|362.21|363.94|362.24|363.97|362.27|363.84|362.14|22
1729096140000|2024-10-16 16:29:00|363.95|362.25|364.19|362.49|364.2|362.5|363.95|362.25|25
1729096150000|2024-10-16 16:29:10|364.2|362.5|363.88|362.18|364.2|362.5|363.88|362.18|20
1729096160000|2024-10-16 16:29:20|363.85|362.15|363.84|362.14|363.91|362.21|363.83|362.13|16
1729096170000|2024-10-16 16:29:30|363.85|362.15|363.89|362.19|363.89|362.19|363.84|362.14|13
1729096180000|2024-10-16 16:29:40|363.9|362.2|364.05|362.35|364.08|362.38|363.9|362.2|22
1729096190000|2024-10-16 16:29:50|364.07|362.37|364.17|362.47|364.17|362.47|364.07|362.37|14
1729096200000|2024-10-16 16:30:00|364.2|362.5|364.24|362.54|364.41|362.71|364.2|362.5|21
1729096210000|2024-10-16 16:30:10|364.22|362.52|363.87|362.17|364.22|362.52|363.87|362.17|14
1729096220000|2024-10-16 16:30:20|363.86|362.16|364.05|362.35|364.05|362.35|363.76|362.06|8
1729096230000|2024-10-16 16:30:30|364.01|362.31|363.87|362.17|364.13|362.43|363.87|362.17|17
1729096240000|2024-10-16 16:30:40|363.89|362.19|363.88|362.18|363.89|362.19|363.86|362.16|4
1729096250000|2024-10-16 16:30:50|363.89|362.19|363.92|362.22|363.92|362.22|363.86|362.16|10
1729096260000|2024-10-16 16:31:00|364.02|362.32|363.8|362.1|364.03|362.33|363.8|362.1|9
1729096270000|2024-10-16 16:31:10|363.73|362.03|363.55|361.85|363.91|362.21|363.55|361.85|25
1729096280000|2024-10-16 16:31:20|363.47|361.77|363.27|361.57|363.47|361.77|363.26|361.56|18
1729096290000|2024-10-16 16:31:30|363.26|361.56|363.12|361.42|363.31|361.61|363.11|361.41|25
1729096300000|2024-10-16 16:31:40|363.11|361.41|363.25|361.55|363.27|361.57|363.11|361.41|18
1729096310000|2024-10-16 16:31:50|363.26|361.56|363.23|361.53|363.3|361.6|363.23|361.53|10
1729096320000|2024-10-16 16:32:00|363.24|361.54|363.42|361.72|363.55|361.85|363.24|361.54|17
1729096330000|2024-10-16 16:32:10|363.39|361.69|363.2|361.5|363.39|361.69|363.19|361.49|16
1729096340000|2024-10-16 16:32:20|363.19|361.49|363.73|362.03|363.73|362.03|363.19|361.49|16
1729096350000|2024-10-16 16:32:30|363.81|362.11|363.84|362.14|363.89|362.19|363.72|362.02|22
1729096360000|2024-10-16 16:32:40|363.85|362.15|363.86|362.16|363.98|362.28|363.85|362.15|18
1729096370000|2024-10-16 16:32:50|363.85|362.15|363.71|362.01|363.85|362.15|363.71|362.01|3
1729096380000|2024-10-16 16:33:00|363.69|361.99|363.48|361.78|363.69|361.99|363.47|361.77|16
1729096390000|2024-10-16 16:33:10|363.49|361.79|363.43|361.73|363.53|361.83|363.41|361.71|22
1729096400000|2024-10-16 16:33:20|363.47|361.77|363.17|361.47|363.47|361.77|363.17|361.47|13
1729096410000|2024-10-16 16:33:30|363.03|361.33|362.94|361.24|363.03|361.33|362.83|361.13|20
1729096420000|2024-10-16 16:33:40|362.95|361.25|362.97|361.27|362.97|361.27|362.93|361.23|7
1729096430000|2024-10-16 16:33:50|362.98|361.28|362.7|361|362.98|361.28|362.7|361|8
1729096440000|2024-10-16 16:34:00|362.69|360.99|362.62|360.92|362.69|360.99|362.62|360.92|5
1729096450000|2024-10-16 16:34:10|362.52|360.82|362.43|360.73|362.52|360.82|362.43|360.73|2
1729096480000|2024-10-16 16:34:40|362.4|360.7|362.06|360.36|362.4|360.7|362.02|360.32|13
1729096490000|2024-10-16 16:34:50|362.05|360.35|361.8|360.1|362.09|360.39|361.8|360.1|17
1729096500000|2024-10-16 16:35:00|361.82|360.12|362.14|360.44|362.16|360.46|361.82|360.12|29
1729096510000|2024-10-16 16:35:10|362.12|360.42|362.16|360.46|362.16|360.46|362.08|360.38|16
1729096520000|2024-10-16 16:35:20|362.23|360.53|362.35|360.65|362.48|360.78|362.23|360.53|22
1729096530000|2024-10-16 16:35:30|362.34|360.64|362.06|360.36|362.39|360.69|362.02|360.32|17
1729096540000|2024-10-16 16:35:40|362.07|360.37|362.18|360.48|362.21|360.51|361.99|360.29|23
1729096550000|2024-10-16 16:35:50|362.22|360.52|362.3|360.6|362.3|360.6|362.2|360.5|20
1729096560000|2024-10-16 16:36:00|362.31|360.61|362.55|360.85|362.55|360.85|362.28|360.58|21
1729096570000|2024-10-16 16:36:10|362.62|360.92|362.38|360.68|362.68|360.98|362.33|360.63|21
1729096580000|2024-10-16 16:36:20|362.39|360.69|362.26|360.56|362.42|360.72|362.25|360.55|23
1729096590000|2024-10-16 16:36:30|362.27|360.57|362.72|361.02|362.81|361.11|362.27|360.57|18
1729096600000|2024-10-16 16:36:40|362.71|361.01|362.51|360.81|362.71|361.01|362.51|360.81|13
1729096610000|2024-10-16 16:36:50|362.47|360.77|362.25|360.55|362.47|360.77|362.25|360.55|8
1729096620000|2024-10-16 16:37:00|362.22|360.52|362.07|360.37|362.22|360.52|362.07|360.37|9
1729096630000|2024-10-16 16:37:10|362.11|360.41|362.56|360.86|362.56|360.86|362.11|360.41|21
1729096640000|2024-10-16 16:37:20|362.55|360.85|362.58|360.88|362.61|360.91|362.45|360.75|28
1729096650000|2024-10-16 16:37:30|362.55|360.85|362.51|360.81|362.6|360.9|362.44|360.74|26
1729096660000|2024-10-16 16:37:40|362.52|360.82|363.13|361.43|363.22|361.52|362.52|360.82|18
1729096670000|2024-10-16 16:37:50|363.01|361.31|362.95|361.25|363.01|361.31|362.87|361.17|19
1729096680000|2024-10-16 16:38:00|362.96|361.26|363.43|361.73|363.44|361.74|362.96|361.26|24
1729096690000|2024-10-16 16:38:10|363.42|361.72|363.49|361.79|363.49|361.79|363.39|361.69|22
1729096700000|2024-10-16 16:38:20|363.48|361.78|363.42|361.72|363.52|361.82|363.35|361.65|32
1729096710000|2024-10-16 16:38:30|363.4|361.7|363.36|361.66|363.5|361.8|363.33|361.63|26
1729096720000|2024-10-16 16:38:40|363.33|361.63|363.21|361.51|363.33|361.63|363.19|361.49|22
1729096730000|2024-10-16 16:38:50|363.24|361.54|363.45|361.75|363.45|361.75|363.12|361.42|26
1729096740000|2024-10-16 16:39:00|363.44|361.74|363.7|362|363.71|362.01|363.44|361.74|21
1729096750000|2024-10-16 16:39:10|363.65|361.95|363.75|362.05|363.8|362.1|363.61|361.91|21
1729096760000|2024-10-16 16:39:20|363.74|362.04|363.95|362.25|364.04|362.34|363.74|362.04|19
1729096770000|2024-10-16 16:39:30|363.94|362.24|363.86|362.16|363.96|362.26|363.83|362.13|22
1729096780000|2024-10-16 16:39:40|363.88|362.18|363.88|362.18|363.96|362.26|363.83|362.13|20
1729096790000|2024-10-16 16:39:50|363.87|362.17|363.93|362.23|363.96|362.26|363.87|362.17|13
1729096800000|2024-10-16 16:40:00|363.94|362.24|364.2|362.5|364.21|362.51|363.94|362.24|18
1729096810000|2024-10-16 16:40:10|364.16|362.46|364.14|362.44|364.16|362.46|364.04|362.34|18
1729096820000|2024-10-16 16:40:20|364.13|362.43|364.14|362.44|364.17|362.47|364.13|362.43|12
1729096830000|2024-10-16 16:40:30|364.13|362.43|363.45|361.75|364.13|362.43|363.45|361.75|24
1729096840000|2024-10-16 16:40:40|363.47|361.77|363.46|361.76|363.51|361.81|363.39|361.69|25
1729096850000|2024-10-16 16:40:50|363.47|361.77|363.48|361.78|363.51|361.81|363.47|361.77|11
1729096860000|2024-10-16 16:41:00|363.44|361.74|363.57|361.87|363.58|361.88|363.32|361.62|21
1729096870000|2024-10-16 16:41:10|363.58|361.88|363.95|362.25|364.01|362.31|363.58|361.88|17
1729096880000|2024-10-16 16:41:20|364.02|362.32|364.09|362.39|364.16|362.46|364|362.3|22
1729096890000|2024-10-16 16:41:30|364.11|362.41|364.51|362.81|364.52|362.82|364.11|362.41|16
1729096900000|2024-10-16 16:41:40|364.52|362.82|364.5|362.8|364.52|362.82|364.45|362.75|18
1729096910000|2024-10-16 16:41:50|364.51|362.81|364.2|362.5|364.51|362.81|364.18|362.48|14
1729096920000|2024-10-16 16:42:00|364.19|362.49|364.28|362.58|364.35|362.65|364.19|362.49|12
1729096930000|2024-10-16 16:42:10|364.16|362.46|363.92|362.22|364.18|362.48|363.92|362.22|15
1729096940000|2024-10-16 16:42:20|363.93|362.23|363.9|362.2|363.96|362.26|363.89|362.19|14
1729096950000|2024-10-16 16:42:30|363.89|362.19|363.79|362.09|363.89|362.19|363.77|362.07|14
1729096960000|2024-10-16 16:42:40|363.75|362.05|363.64|361.94|363.81|362.11|363.64|361.94|22
1729096970000|2024-10-16 16:42:50|363.66|361.96|363.69|361.99|363.69|361.99|363.55|361.85|23
1729096980000|2024-10-16 16:43:00|363.68|361.98|363.97|362.27|363.97|362.27|363.68|361.98|18
1729096990000|2024-10-16 16:43:10|363.98|362.28|364.11|362.41|364.11|362.41|363.98|362.28|14
1729097000000|2024-10-16 16:43:20|364.12|362.42|364.11|362.41|364.15|362.45|364.11|362.41|7
1729097010000|2024-10-16 16:43:30|364.13|362.43|364.28|362.58|364.28|362.58|364.13|362.43|15
1729097020000|2024-10-16 16:43:40|364.3|362.6|364.47|362.77|364.5|362.8|364.28|362.58|20
1729097030000|2024-10-16 16:43:50|364.46|362.76|364.28|362.58|364.46|362.76|364.28|362.58|19
1729097040000|2024-10-16 16:44:00|364.29|362.59|364.26|362.56|364.3|362.6|364.26|362.56|9
1729097050000|2024-10-16 16:44:10|364.2|362.5|364.05|362.35|364.24|362.54|364.05|362.35|13
1729097060000|2024-10-16 16:44:20|363.88|362.18|363.59|361.89|363.95|362.25|363.55|361.85|27
1729097070000|2024-10-16 16:44:30|363.61|361.91|363.59|361.89|363.61|361.91|363.59|361.89|9
1729097080000|2024-10-16 16:44:40|363.6|361.9|363.7|362|363.71|362.01|363.6|361.9|9
1729097090000|2024-10-16 16:44:50|363.71|362.01|363.77|362.07|363.77|362.07|363.71|362.01|7
1729097100000|2024-10-16 16:45:00|363.76|362.06|363.54|361.84|363.77|362.07|363.54|361.84|17
1729097110000|2024-10-16 16:45:10|363.44|361.74|363.23|361.53|363.44|361.74|363.21|361.51|16
1729097120000|2024-10-16 16:45:20|363.25|361.55|363.25|361.55|363.33|361.63|363.22|361.52|23
1729097130000|2024-10-16 16:45:30|363.22|361.52|363.5|361.8|363.5|361.8|363.2|361.5|17
1729097140000|2024-10-16 16:45:40|363.48|361.78|363.49|361.79|363.51|361.81|363.44|361.74|19
1729097150000|2024-10-16 16:45:50|363.5|361.8|362.95|361.25|363.52|361.82|362.88|361.18|23
1729097160000|2024-10-16 16:46:00|362.96|361.26|363.03|361.33|363.03|361.33|362.93|361.23|19
1729097170000|2024-10-16 16:46:10|363.04|361.34|363.36|361.66|363.36|361.66|363.04|361.34|22
1729097180000|2024-10-16 16:46:20|363.37|361.67|363.73|362.03|363.73|362.03|363.37|361.67|16
1729097190000|2024-10-16 16:46:30|363.72|362.02|363.61|361.91|363.72|362.02|363.54|361.84|19
1729097200000|2024-10-16 16:46:40|363.63|361.93|363.62|361.92|363.65|361.95|363.6|361.9|11
1729097210000|2024-10-16 16:46:50|363.64|361.94|363.71|362.01|363.73|362.03|363.64|361.94|13
1729097220000|2024-10-16 16:47:00|363.7|362|363.62|361.92|363.7|362|363.54|361.84|17
1729097230000|2024-10-16 16:47:10|363.65|361.95|363.76|362.06|363.76|362.06|363.65|361.95|9
1729097240000|2024-10-16 16:47:20|363.77|362.07|363.7|362|363.8|362.1|363.7|362|8
1729097250000|2024-10-16 16:47:30|363.69|361.99|363.83|362.13|363.83|362.13|363.68|361.98|17
1729097260000|2024-10-16 16:47:40|363.84|362.14|364.07|362.37|364.11|362.41|363.84|362.14|17
1729097270000|2024-10-16 16:47:50|364.08|362.38|364.1|362.4|364.11|362.41|364.08|362.38|17
1729097280000|2024-10-16 16:48:00|364.07|362.37|364.1|362.4|364.18|362.48|363.99|362.29|23
1729097290000|2024-10-16 16:48:10|364.09|362.39|364.14|362.44|364.21|362.51|364.09|362.39|15
1729097300000|2024-10-16 16:48:20|364.13|362.43|363.92|362.22|364.13|362.43|363.89|362.19|20
1729097310000|2024-10-16 16:48:30|363.94|362.24|363.97|362.27|363.98|362.28|363.93|362.23|9
1729097320000|2024-10-16 16:48:40|363.98|362.28|364.06|362.36|364.06|362.36|363.97|362.27|13
1729097330000|2024-10-16 16:48:50|364.07|362.37|364.06|362.36|364.09|362.39|363.96|362.26|11
1729097340000|2024-10-16 16:49:00|364.05|362.35|363.99|362.29|364.05|362.35|363.86|362.16|18
1729097350000|2024-10-16 16:49:10|364.05|362.35|364.2|362.5|364.2|362.5|364.04|362.34|15
1729097360000|2024-10-16 16:49:20|364.19|362.49|364.03|362.33|364.2|362.5|364.03|362.33|13
1729097370000|2024-10-16 16:49:30|364.04|362.34|364.18|362.48|364.22|362.52|364.04|362.34|18
1729097380000|2024-10-16 16:49:40|364.19|362.49|364.23|362.53|364.23|362.53|364.17|362.47|16
1729097390000|2024-10-16 16:49:50|364.22|362.52|363.58|361.88|364.22|362.52|363.54|361.84|16
1729097400000|2024-10-16 16:50:00|363.59|361.89|363.98|362.28|363.99|362.29|363.59|361.89|19
1729097410000|2024-10-16 16:50:10|364.05|362.35|364.04|362.34|364.27|362.57|364.04|362.34|27
1729097420000|2024-10-16 16:50:20|363.9|362.2|363.8|362.1|363.9|362.2|363.71|362.01|11
1729097430000|2024-10-16 16:50:30|363.81|362.11|364.04|362.34|364.05|362.35|363.81|362.11|18
1729097440000|2024-10-16 16:50:40|364.05|362.35|364.11|362.41|364.13|362.43|364.04|362.34|21
1729097450000|2024-10-16 16:50:50|364.1|362.4|364.26|362.56|364.32|362.62|364.1|362.4|20
1729097460000|2024-10-16 16:51:00|364.35|362.65|364.65|362.95|364.65|362.95|364.35|362.65|23
1729097470000|2024-10-16 16:51:10|364.66|362.96|364.65|362.95|364.77|363.07|364.63|362.93|19
1729097480000|2024-10-16 16:51:20|364.69|362.99|364.9|363.2|364.91|363.21|364.67|362.97|25
1729097490000|2024-10-16 16:51:30|364.89|363.19|364.88|363.18|364.91|363.21|364.87|363.17|13
1729097500000|2024-10-16 16:51:40|364.86|363.16|364.8|363.1|364.88|363.18|364.79|363.09|21
1729097510000|2024-10-16 16:51:50|364.81|363.11|364.82|363.12|364.82|363.12|364.8|363.1|6
1729097520000|2024-10-16 16:52:00|364.89|363.19|365.11|363.41|365.11|363.41|364.89|363.19|15
1729097530000|2024-10-16 16:52:10|365.13|363.43|365.01|363.31|365.18|363.48|365.01|363.31|16
1729097540000|2024-10-16 16:52:20|365.02|363.32|365.19|363.49|365.19|363.49|364.97|363.27|14
1729097550000|2024-10-16 16:52:30|365.2|363.5|364.99|363.29|365.23|363.53|364.99|363.29|16
1729097560000|2024-10-16 16:52:40|364.97|363.27|365.02|363.32|365.02|363.32|364.96|363.26|14
1729097570000|2024-10-16 16:52:50|365.03|363.33|365.12|363.42|365.14|363.44|365.03|363.33|20
1729097580000|2024-10-16 16:53:00|365.11|363.41|365.05|363.35|365.12|363.42|365.05|363.35|17
1729097590000|2024-10-16 16:53:10|365.01|363.31|365.08|363.38|365.08|363.38|364.91|363.21|17
1729097600000|2024-10-16 16:53:20|365.07|363.37|364.93|363.23|365.07|363.37|364.86|363.16|15
1729097610000|2024-10-16 16:53:30|364.9|363.2|365.1|363.4|365.11|363.41|364.9|363.2|20
1729097620000|2024-10-16 16:53:40|365.09|363.39|365.15|363.45|365.16|363.46|365.09|363.39|15
1729097630000|2024-10-16 16:53:50|365.16|363.46|365.11|363.41|365.16|363.46|365.1|363.4|10
1729097640000|2024-10-16 16:54:00|365.12|363.42|365.07|363.37|365.17|363.47|365.06|363.36|16
1729097650000|2024-10-16 16:54:10|365.05|363.35|365.04|363.34|365.05|363.35|364.91|363.21|22
1729097660000|2024-10-16 16:54:20|365.03|363.33|365.17|363.47|365.23|363.53|365.02|363.32|15
1729097670000|2024-10-16 16:54:30|365.18|363.48|365.26|363.56|365.26|363.56|365.17|363.47|18
1729097680000|2024-10-16 16:54:40|365.27|363.57|365.02|363.32|365.29|363.59|365.02|363.32|5
1729097690000|2024-10-16 16:54:50|365.04|363.34|365.22|363.52|365.24|363.54|365.04|363.34|14
1729097700000|2024-10-16 16:55:00|365.2|363.5|365.37|363.67|365.45|363.75|365.2|363.5|22
1729097710000|2024-10-16 16:55:10|365.38|363.68|365.43|363.73|365.46|363.76|365.37|363.67|18
1729097720000|2024-10-16 16:55:20|365.42|363.72|365.3|363.6|365.48|363.78|365.22|363.52|21
1729097730000|2024-10-16 16:55:30|365.29|363.59|365.42|363.72|365.44|363.74|365.25|363.55|21
1729097740000|2024-10-16 16:55:40|365.43|363.73|365.29|363.59|365.43|363.73|365.2|363.5|16
1729097750000|2024-10-16 16:55:50|365.32|363.62|365.55|363.85|365.57|363.87|365.31|363.61|19
1729097760000|2024-10-16 16:56:00|365.54|363.84|365.55|363.85|365.58|363.88|365.53|363.83|12
1729097770000|2024-10-16 16:56:10|365.46|363.76|365.39|363.69|365.46|363.76|365.35|363.65|21
1729097780000|2024-10-16 16:56:20|365.44|363.74|365.35|363.65|365.44|363.74|365.35|363.65|11
1729097790000|2024-10-16 16:56:30|365.36|363.66|365.35|363.65|365.38|363.68|365.35|363.65|6
1729097810000|2024-10-16 16:56:50|365.23|363.53|364.91|363.21|365.23|363.53|364.91|363.21|7
1729097840000|2024-10-16 16:57:20|364.96|363.26|365.11|363.41|365.13|363.43|364.96|363.26|13
1729097850000|2024-10-16 16:57:30|365.09|363.39|364.93|363.23|365.09|363.39|364.93|363.23|11
1729097860000|2024-10-16 16:57:40|364.92|363.22|364.87|363.17|364.92|363.22|364.85|363.15|15
1729097870000|2024-10-16 16:57:50|364.83|363.13|364.82|363.12|364.86|363.16|364.78|363.08|15
1729097880000|2024-10-16 16:58:00|364.81|363.11|364.85|363.15|364.91|363.21|364.7|363|19
1729097890000|2024-10-16 16:58:10|364.86|363.16|365.1|363.4|365.1|363.4|364.83|363.13|21
1729097900000|2024-10-16 16:58:20|365.12|363.42|364.98|363.28|365.12|363.42|364.98|363.28|21
1729097910000|2024-10-16 16:58:30|364.87|363.17|364.85|363.15|364.87|363.17|364.82|363.12|6
1729097920000|2024-10-16 16:58:40|364.81|363.11|364.82|363.12|364.9|363.2|364.8|363.1|18
1729097930000|2024-10-16 16:58:50|364.84|363.14|364.81|363.11|364.85|363.15|364.73|363.03|19
1729097940000|2024-10-16 16:59:00|364.82|363.12|364.89|363.19|364.9|363.2|364.82|363.12|17
1729097950000|2024-10-16 16:59:10|364.9|363.2|365.13|363.43|365.13|363.43|364.9|363.2|7
1729097960000|2024-10-16 16:59:20|365.12|363.42|365.09|363.39|365.14|363.44|364.97|363.27|23
1729097970000|2024-10-16 16:59:30|365.1|363.4|365.03|363.33|365.16|363.46|364.96|363.26|23
1729097980000|2024-10-16 16:59:40|365.04|363.34|365.23|363.53|365.23|363.53|365.04|363.34|7
1729097990000|2024-10-16 16:59:50|365.28|363.58|365.14|363.44|365.29|363.59|365.12|363.42|19
1729098000000|2024-10-16 17:00:00|365.15|363.45|365.12|363.42|365.24|363.54|365.08|363.38|13
1729098010000|2024-10-16 17:00:10|365.14|363.44|365.05|363.35|365.25|363.55|365.01|363.31|23
1729098020000|2024-10-16 17:00:20|365.06|363.36|364.9|363.2|365.06|363.36|364.86|363.16|12
1729098030000|2024-10-16 17:00:30|364.89|363.19|365.16|363.46|365.16|363.46|364.89|363.19|14
1729098040000|2024-10-16 17:00:40|365.17|363.47|365.22|363.52|365.23|363.53|365.17|363.47|8
1729098050000|2024-10-16 17:00:50|365.24|363.54|365.31|363.61|365.38|363.68|365.24|363.54|12
1729098060000|2024-10-16 17:01:00|365.33|363.63|365.2|363.5|365.36|363.66|365.14|363.44|19
1729098070000|2024-10-16 17:01:10|365.21|363.51|365.43|363.73|365.43|363.73|365.21|363.51|12
1729098080000|2024-10-16 17:01:20|365.44|363.74|365.44|363.74|365.45|363.75|365.31|363.61|15
1729098090000|2024-10-16 17:01:30|365.45|363.75|365.56|363.86|365.61|363.91|365.45|363.75|20
1729098100000|2024-10-16 17:01:40|365.55|363.85|365.83|364.13|365.85|364.15|365.55|363.85|21
1729098110000|2024-10-16 17:01:50|365.82|364.12|365.7|364|365.82|364.12|365.67|363.97|18
1729098120000|2024-10-16 17:02:00|365.82|364.12|365.6|363.9|365.84|364.14|365.57|363.87|23
1729098130000|2024-10-16 17:02:10|365.59|363.89|365.69|363.99|365.69|363.99|365.59|363.89|20
1729098140000|2024-10-16 17:02:20|365.7|364|365.72|364.02|365.72|364.02|365.7|364|3
1729098150000|2024-10-16 17:02:30|365.81|364.11|365.72|364.02|365.84|364.14|365.68|363.98|19
1729098160000|2024-10-16 17:02:40|365.71|364.01|365.7|364|365.76|364.06|365.7|364|14
1729098170000|2024-10-16 17:02:50|365.73|364.03|365.81|364.11|365.82|364.12|365.73|364.03|17
1729098180000|2024-10-16 17:03:00|365.8|364.1|365.75|364.05|365.81|364.11|365.72|364.02|20
1729098190000|2024-10-16 17:03:10|365.74|364.04|365.9|364.2|365.95|364.25|365.74|364.04|22
1729098200000|2024-10-16 17:03:20|365.91|364.21|366.18|364.48|366.19|364.49|365.91|364.21|25
1729098210000|2024-10-16 17:03:30|366.14|364.44|366.06|364.36|366.14|364.44|366.06|364.36|15
1729098220000|2024-10-16 17:03:40|366.05|364.35|366.16|364.46|366.18|364.48|366.05|364.35|17
1729098230000|2024-10-16 17:03:50|366.13|364.43|366.1|364.4|366.16|364.46|366.08|364.38|17
1729098240000|2024-10-16 17:04:00|366.09|364.39|366.24|364.54|366.32|364.62|366.09|364.39|22
1729098250000|2024-10-16 17:04:10|366.25|364.55|366.24|364.54|366.26|364.56|366.22|364.52|15
1729098260000|2024-10-16 17:04:20|366.26|364.56|366.44|364.74|366.44|364.74|366.25|364.55|18
1729098270000|2024-10-16 17:04:30|366.45|364.75|366.45|364.75|366.45|364.75|366.44|364.74|3
1729098280000|2024-10-16 17:04:40|366.46|364.76|366.45|364.75|366.46|364.76|366.45|364.75|4
1729098290000|2024-10-16 17:04:50|366.46|364.76|366.48|364.78|366.48|364.78|366.44|364.74|5
1729098300000|2024-10-16 17:05:00|366.47|364.77|366.48|364.78|366.48|364.78|366.43|364.73|7
1729098310000|2024-10-16 17:05:10|366.52|364.82|366.54|364.84|366.56|364.86|366.52|364.82|6
1729098320000|2024-10-16 17:05:20|366.55|364.85|366.48|364.78|366.55|364.85|366.48|364.78|6
1729098330000|2024-10-16 17:05:30|366.45|364.75|366.42|364.72|366.45|364.75|366.34|364.64|19
1729098340000|2024-10-16 17:05:40|366.43|364.73|366.34|364.64|366.44|364.74|366.33|364.63|12
1729098350000|2024-10-16 17:05:50|366.22|364.52|366.09|364.39|366.22|364.52|366.05|364.35|19
1729098360000|2024-10-16 17:06:00|366.17|364.47|366.31|364.61|366.31|364.61|366.16|364.46|14
1729098370000|2024-10-16 17:06:10|366.3|364.6|366.03|364.33|366.3|364.6|366.02|364.32|17
1729098380000|2024-10-16 17:06:20|366.02|364.32|365.89|364.19|366.05|364.35|365.85|364.15|16
1729098390000|2024-10-16 17:06:30|365.9|364.2|365.87|364.17|365.95|364.25|365.87|364.17|15
1729098400000|2024-10-16 17:06:40|365.86|364.16|365.82|364.12|365.9|364.2|365.66|363.96|21
1729098410000|2024-10-16 17:06:50|365.87|364.17|365.96|364.26|365.98|364.28|365.87|364.17|8
1729098420000|2024-10-16 17:07:00|365.95|364.25|366.41|364.71|366.45|364.75|365.95|364.25|19
1729098430000|2024-10-16 17:07:10|366.42|364.72|366.4|364.7|366.46|364.76|366.4|364.7|8
1729098440000|2024-10-16 17:07:20|366.42|364.72|366.46|364.76|366.47|364.77|366.42|364.72|8
1729098450000|2024-10-16 17:07:30|366.35|364.65|366.28|364.58|366.35|364.65|366.17|364.47|18
1729098460000|2024-10-16 17:07:40|366.27|364.57|366.1|364.4|366.27|364.57|366.06|364.36|17
1729098470000|2024-10-16 17:07:50|366.12|364.42|366.05|364.35|366.15|364.45|366.05|364.35|8
1729098480000|2024-10-16 17:08:00|366.07|364.37|366.21|364.51|366.27|364.57|366.06|364.36|19
1729098490000|2024-10-16 17:08:10|366.22|364.52|366.09|364.39|366.24|364.54|366.09|364.39|11
1729098500000|2024-10-16 17:08:20|366.13|364.43|365.95|364.25|366.13|364.43|365.78|364.08|26
1729098510000|2024-10-16 17:08:30|365.96|364.26|365.93|364.23|366.03|364.33|365.9|364.2|19
1729098520000|2024-10-16 17:08:40|365.91|364.21|366.14|364.44|366.14|364.44|365.91|364.21|17
1729098530000|2024-10-16 17:08:50|366.13|364.43|366.28|364.58|366.28|364.58|366.13|364.43|16
1729098540000|2024-10-16 17:09:00|366.27|364.57|366.19|364.49|366.29|364.59|366.11|364.41|15
1729098550000|2024-10-16 17:09:10|366.2|364.5|366.12|364.42|366.21|364.51|366.12|364.42|11
1729098560000|2024-10-16 17:09:20|365.94|364.24|365.85|364.15|365.94|364.24|365.8|364.1|9
1729098570000|2024-10-16 17:09:30|365.84|364.14|365.87|364.17|365.89|364.19|365.81|364.11|17
1729098580000|2024-10-16 17:09:40|365.86|364.16|365.9|364.2|365.9|364.2|365.86|364.16|11
1729098590000|2024-10-16 17:09:50|365.89|364.19|365.97|364.27|365.97|364.27|365.89|364.19|8
1729098600000|2024-10-16 17:10:00|365.98|364.28|365.98|364.28|365.98|364.28|365.96|364.26|19
1729098610000|2024-10-16 17:10:10|365.99|364.29|366.23|364.53|366.23|364.53|365.98|364.28|18
1729098620000|2024-10-16 17:10:20|366.24|364.54|366.43|364.73|366.45|364.75|366.24|364.54|15
1729098630000|2024-10-16 17:10:30|366.44|364.74|366.57|364.87|366.6|364.9|366.44|364.74|15
1729098640000|2024-10-16 17:10:40|366.58|364.88|366.42|364.72|366.58|364.88|366.42|364.72|9
1729098650000|2024-10-16 17:10:50|366.43|364.73|366.55|364.85|366.58|364.88|366.43|364.73|13
1729098660000|2024-10-16 17:11:00|366.57|364.87|366.6|364.9|366.6|364.9|366.52|364.82|10
1729098670000|2024-10-16 17:11:10|366.61|364.91|366.63|364.93|366.63|364.93|366.61|364.91|3
1729098680000|2024-10-16 17:11:20|366.66|364.96|366.76|365.06|366.76|365.06|366.66|364.96|12
1729098690000|2024-10-16 17:11:30|366.78|365.08|366.78|365.08|366.78|365.08|366.74|365.04|9
1729098700000|2024-10-16 17:11:40|366.79|365.09|366.79|365.09|366.79|365.09|366.79|365.09|1
1729098710000|2024-10-16 17:11:50|366.8|365.1|366.72|365.02|366.8|365.1|366.7|365|9
1729098720000|2024-10-16 17:12:00|366.65|364.95|366.65|364.95|366.65|364.95|366.6|364.9|12
1729098730000|2024-10-16 17:12:10|366.59|364.89|366.4|364.7|366.6|364.9|366.39|364.69|16
1729098740000|2024-10-16 17:12:20|366.39|364.69|366.25|364.55|366.4|364.7|366.23|364.53|16
1729098750000|2024-10-16 17:12:30|366.26|364.56|366.22|364.52|366.28|364.58|366.2|364.5|11
1729098760000|2024-10-16 17:12:40|366.23|364.53|366.23|364.53|366.23|364.53|366.23|364.53|1
1729098770000|2024-10-16 17:12:50|366.24|364.54|365.66|363.96|366.24|364.54|365.65|363.95|11
1729098780000|2024-10-16 17:13:00|365.67|363.97|365.68|363.98|365.75|364.05|365.67|363.97|19
1729098790000|2024-10-16 17:13:10|365.7|364|365.75|364.05|365.75|364.05|365.68|363.98|11
1729098800000|2024-10-16 17:13:20|365.74|364.04|365.57|363.87|365.74|364.04|365.54|363.84|18
1729098810000|2024-10-16 17:13:30|365.55|363.85|365.58|363.88|365.6|363.9|365.55|363.85|11
1729098820000|2024-10-16 17:13:40|365.6|363.9|365.75|364.05|365.75|364.05|365.6|363.9|14
1729098830000|2024-10-16 17:13:50|365.73|364.03|365.69|363.99|365.73|364.03|365.69|363.99|5
1729098840000|2024-10-16 17:14:00|365.7|364|365.63|363.93|365.71|364.01|365.53|363.83|13
1729098850000|2024-10-16 17:14:10|365.61|363.91|365.44|363.74|365.66|363.96|365.42|363.72|19
1729098860000|2024-10-16 17:14:20|365.51|363.81|365.5|363.8|365.53|363.83|365.5|363.8|10
1729098870000|2024-10-16 17:14:30|365.48|363.78|365.55|363.85|365.55|363.85|365.45|363.75|15
1729098880000|2024-10-16 17:14:40|365.56|363.86|365.59|363.89|365.59|363.89|365.56|363.86|4
1729098890000|2024-10-16 17:14:50|365.6|363.9|365.66|363.96|365.66|363.96|365.6|363.9|2
1729098900000|2024-10-16 17:15:00|365.67|363.97|365.66|363.96|365.69|363.99|365.56|363.86|15
1729098910000|2024-10-16 17:15:10|365.67|363.97|365.65|363.95|365.67|363.97|365.64|363.94|10
1729098920000|2024-10-16 17:15:20|365.64|363.94|365.66|363.96|365.68|363.98|365.63|363.93|12
1729098930000|2024-10-16 17:15:30|365.67|363.97|365.8|364.1|365.82|364.12|365.67|363.97|9
1729098940000|2024-10-16 17:15:40|365.83|364.13|365.77|364.07|365.84|364.14|365.77|364.07|13
1729098950000|2024-10-16 17:15:50|365.79|364.09|365.87|364.17|365.91|364.21|365.79|364.09|11
1729098960000|2024-10-16 17:16:00|365.86|364.16|365.95|364.25|365.95|364.25|365.84|364.14|15
1729098970000|2024-10-16 17:16:10|365.96|364.26|366.04|364.34|366.12|364.42|365.96|364.26|21
1729098980000|2024-10-16 17:16:20|365.97|364.27|365.88|364.18|365.97|364.27|365.87|364.17|14
1729098990000|2024-10-16 17:16:30|365.89|364.19|365.91|364.21|365.94|364.24|365.81|364.11|18
1729099000000|2024-10-16 17:16:40|365.9|364.2|365.86|364.16|365.9|364.2|365.77|364.07|17
1729099010000|2024-10-16 17:16:50|365.88|364.18|365.87|364.17|365.97|364.27|365.87|364.17|19
1729099020000|2024-10-16 17:17:00|365.86|364.16|366.16|364.46|366.4|364.7|365.86|364.16|20
1729099030000|2024-10-16 17:17:10|366.19|364.49|366.2|364.5|366.34|364.64|366.19|364.49|21
1729099040000|2024-10-16 17:17:20|366.23|364.53|366.23|364.53|366.28|364.58|366.21|364.51|16
1729099050000|2024-10-16 17:17:30|366.22|364.52|366.15|364.45|366.22|364.52|366.14|364.44|21
1729099060000|2024-10-16 17:17:40|366.16|364.46|366.04|364.34|366.16|364.46|366.04|364.34|14
1729099070000|2024-10-16 17:17:50|366|364.3|366.02|364.32|366.02|364.32|365.87|364.17|15
1729099080000|2024-10-16 17:18:00|366.01|364.31|366.07|364.37|366.08|364.38|365.99|364.29|17
1729099090000|2024-10-16 17:18:10|366.05|364.35|365.88|364.18|366.05|364.35|365.83|364.13|20
1729099100000|2024-10-16 17:18:20|365.9|364.2|365.93|364.23|365.94|364.24|365.87|364.17|13
1729099110000|2024-10-16 17:18:30|365.94|364.24|366.07|364.37|366.08|364.38|365.94|364.24|21
1729099120000|2024-10-16 17:18:40|366.05|364.35|365.95|364.25|366.05|364.35|365.95|364.25|16
1729099130000|2024-10-16 17:18:50|365.94|364.24|366.03|364.33|366.04|364.34|365.94|364.24|15
1729099140000|2024-10-16 17:19:00|366.05|364.35|366.2|364.5|366.31|364.61|366.03|364.33|25
1729099150000|2024-10-16 17:19:10|366.15|364.45|365.96|364.26|366.15|364.45|365.96|364.26|21
1729099160000|2024-10-16 17:19:20|365.95|364.25|365.84|364.14|366|364.3|365.84|364.14|19
1729099170000|2024-10-16 17:19:30|365.85|364.15|365.57|363.87|365.96|364.26|365.57|363.87|22
1729099180000|2024-10-16 17:19:40|365.6|363.9|365.64|363.94|365.64|363.94|365.56|363.86|22
1729099190000|2024-10-16 17:19:50|365.63|363.93|365.58|363.88|365.65|363.95|365.58|363.88|14
1729099200000|2024-10-16 17:20:00|365.59|363.89|365.71|364.01|365.72|364.02|365.55|363.85|22
1729099210000|2024-10-16 17:20:10|365.74|364.04|365.65|363.95|365.83|364.13|365.65|363.95|26
1729099220000|2024-10-16 17:20:20|365.66|363.96|365.78|364.08|365.78|364.08|365.63|363.93|15
1729099230000|2024-10-16 17:20:30|365.77|364.07|366.01|364.31|366.02|364.32|365.75|364.05|20
1729099240000|2024-10-16 17:20:40|366.03|364.33|366.15|364.45|366.15|364.45|366.02|364.32|26
1729099250000|2024-10-16 17:20:50|366.16|364.46|366.37|364.67|366.38|364.68|366.16|364.46|24
1729099260000|2024-10-16 17:21:00|366.36|364.66|366.43|364.73|366.48|364.78|366.33|364.63|19
1729099270000|2024-10-16 17:21:10|366.48|364.78|366.47|364.77|366.48|364.78|366.38|364.68|18
1729099280000|2024-10-16 17:21:20|366.46|364.76|366.53|364.83|366.54|364.84|366.45|364.75|20
1729099290000|2024-10-16 17:21:30|366.56|364.86|366.53|364.83|366.58|364.88|366.52|364.82|22
1729099300000|2024-10-16 17:21:40|366.52|364.82|366.53|364.83|366.55|364.85|366.43|364.73|15
1729099310000|2024-10-16 17:21:50|366.55|364.85|366.57|364.87|366.59|364.89|366.54|364.84|16
1729099320000|2024-10-16 17:22:00|366.59|364.89|366.85|365.15|366.89|365.19|366.59|364.89|19
1729099330000|2024-10-16 17:22:10|366.83|365.13|366.9|365.2|366.91|365.21|366.83|365.13|14
1729099340000|2024-10-16 17:22:20|366.94|365.24|366.88|365.18|366.95|365.25|366.87|365.17|22
1729099350000|2024-10-16 17:22:30|366.87|365.17|366.77|365.07|366.88|365.18|366.73|365.03|22
1729099360000|2024-10-16 17:22:40|366.76|365.06|366.76|365.06|366.8|365.1|366.75|365.05|19
1729099370000|2024-10-16 17:22:50|366.75|365.05|366.83|365.13|366.83|365.13|366.75|365.05|17
1729099380000|2024-10-16 17:23:00|366.81|365.11|366.95|365.25|366.96|365.26|366.81|365.11|18
1729099390000|2024-10-16 17:23:10|366.89|365.19|366.93|365.23|366.98|365.28|366.89|365.19|11
1729099400000|2024-10-16 17:23:20|366.92|365.22|366.68|364.98|366.92|365.22|366.65|364.95|22
1729099410000|2024-10-16 17:23:30|366.67|364.97|367.04|365.34|367.05|365.35|366.67|364.97|18
1729099420000|2024-10-16 17:23:40|367.03|365.33|367.02|365.32|367.04|365.34|366.99|365.29|15
1729099430000|2024-10-16 17:23:50|367.03|365.33|366.87|365.17|367.05|365.35|366.87|365.17|21
1729099440000|2024-10-16 17:24:00|366.92|365.22|366.97|365.27|366.97|365.27|366.92|365.22|14
1729099450000|2024-10-16 17:24:10|366.95|365.25|366.84|365.14|366.95|365.25|366.8|365.1|19
1729099460000|2024-10-16 17:24:20|366.85|365.15|367|365.3|367|365.3|366.83|365.13|19
1729099470000|2024-10-16 17:24:30|367.01|365.31|366.98|365.28|367.02|365.32|366.84|365.14|18
1729099480000|2024-10-16 17:24:40|367.02|365.32|367.29|365.59|367.29|365.59|367.02|365.32|22
1729099490000|2024-10-16 17:24:50|367.27|365.57|367.23|365.53|367.33|365.63|367.23|365.53|10
1729099500000|2024-10-16 17:25:00|367.17|365.47|367.31|365.61|367.37|365.67|367.15|365.45|27
1729099510000|2024-10-16 17:25:10|367.33|365.63|367.38|365.68|367.43|365.73|367.31|365.61|19
1729099520000|2024-10-16 17:25:20|367.4|365.7|367.4|365.7|367.44|365.74|367.35|365.65|22
1729099530000|2024-10-16 17:25:30|367.39|365.69|367.38|365.68|367.43|365.73|367.35|365.65|14
1729099540000|2024-10-16 17:25:40|367.43|365.73|367.42|365.72|367.43|365.73|367.39|365.69|13
1729099550000|2024-10-16 17:25:50|367.41|365.71|367.49|365.79|367.5|365.8|367.41|365.71|23
1729099560000|2024-10-16 17:26:00|367.51|365.81|367.66|365.96|367.71|366.01|367.47|365.77|23
1729099570000|2024-10-16 17:26:10|367.6|365.9|367.64|365.94|367.71|366.01|367.55|365.85|21
1729099580000|2024-10-16 17:26:20|367.65|365.95|368.35|366.65|368.35|366.65|367.65|365.95|23
1729099590000|2024-10-16 17:26:30|368.34|366.64|368.56|366.86|368.65|366.95|368.34|366.64|27
1729099600000|2024-10-16 17:26:40|368.53|366.83|368.44|366.74|368.56|366.86|368.35|366.65|18
1729099610000|2024-10-16 17:26:50|368.43|366.73|368.37|366.67|368.46|366.76|368.37|366.67|14
1729099620000|2024-10-16 17:27:00|368.36|366.66|368.63|366.93|368.69|366.99|368.35|366.65|24
1729099630000|2024-10-16 17:27:10|368.62|366.92|368.62|366.92|368.66|366.96|368.61|366.91|20
1729099640000|2024-10-16 17:27:20|368.63|366.93|368.66|366.96|368.66|366.96|368.61|366.91|16
1729099650000|2024-10-16 17:27:30|368.67|366.97|368.75|367.05|368.75|367.05|368.65|366.95|15
1729099660000|2024-10-16 17:27:40|368.76|367.06|368.74|367.04|368.76|367.06|368.72|367.02|13
1729099670000|2024-10-16 17:27:50|368.73|367.03|368.75|367.05|368.75|367.05|368.73|367.03|11
1729099680000|2024-10-16 17:28:00|368.76|367.06|368.74|367.04|368.78|367.08|368.74|367.04|14
1729099690000|2024-10-16 17:28:10|368.71|367.01|368.7|367|368.76|367.06|368.67|366.97|15
1729099700000|2024-10-16 17:28:20|368.68|366.98|368.36|366.66|368.68|366.98|368.34|366.64|16
1729099710000|2024-10-16 17:28:30|368.38|366.68|368.33|366.63|368.39|366.69|368.3|366.6|18
1729099720000|2024-10-16 17:28:40|368.36|366.66|368.32|366.62|368.4|366.7|368.19|366.49|14
1729099730000|2024-10-16 17:28:50|368.31|366.61|368.34|366.64|368.35|366.65|368.31|366.61|5
1729099740000|2024-10-16 17:29:00|368.38|366.68|368.15|366.45|368.38|366.68|368.15|366.45|20
1729099750000|2024-10-16 17:29:10|368.13|366.43|368.13|366.43|368.17|366.47|368.13|366.43|8
1729099760000|2024-10-16 17:29:20|368.11|366.41|368.12|366.42|368.15|366.45|368.11|366.41|15
1729099770000|2024-10-16 17:29:30|368.15|366.45|368.14|366.44|368.17|366.47|368.14|366.44|16
1729099780000|2024-10-16 17:29:40|368.15|366.45|368.11|366.41|368.17|366.47|368.06|366.36|8
1729099790000|2024-10-16 17:29:50|368.09|366.39|367.94|366.24|368.09|366.39|367.9|366.2|20
1729099800000|2024-10-16 17:30:00|367.95|366.25|368.19|366.49|368.21|366.51|367.95|366.25|20
1729099810000|2024-10-16 17:30:10|368.21|366.51|368.2|366.5|368.21|366.51|368.16|366.46|22
1729099820000|2024-10-16 17:30:20|368.19|366.49|368.35|366.65|368.35|366.65|368.18|366.48|15
1729099830000|2024-10-16 17:30:30|368.36|366.66|368.53|366.83|368.55|366.85|368.35|366.65|19
1729099840000|2024-10-16 17:30:40|368.55|366.85|368.56|366.86|368.61|366.91|368.52|366.82|15
1729099850000|2024-10-16 17:30:50|368.55|366.85|368.53|366.83|368.58|366.88|368.52|366.82|14
1729099860000|2024-10-16 17:31:00|368.54|366.84|368.64|366.94|368.64|366.94|368.45|366.75|18
1729099870000|2024-10-16 17:31:10|368.78|367.08|368.66|366.96|368.89|367.19|368.66|366.96|20
1729099880000|2024-10-16 17:31:20|368.65|366.95|368.36|366.66|368.65|366.95|368.36|366.66|18
1729099890000|2024-10-16 17:31:30|368.31|366.61|368.03|366.33|368.31|366.61|368.02|366.32|25
1729099900000|2024-10-16 17:31:40|368.04|366.34|368.09|366.39|368.09|366.39|368.02|366.32|16
1729099910000|2024-10-16 17:31:50|368.1|366.4|368.19|366.49|368.2|366.5|368.1|366.4|9
1729099920000|2024-10-16 17:32:00|368.2|366.5|368.45|366.75|368.46|366.76|368.19|366.49|23
1729099930000|2024-10-16 17:32:10|368.46|366.76|368.41|366.71|368.5|366.8|368.41|366.71|14
1729099940000|2024-10-16 17:32:20|368.42|366.72|368.58|366.88|368.59|366.89|368.41|366.71|20
1729099950000|2024-10-16 17:32:30|368.59|366.89|368.76|367.06|368.76|367.06|368.59|366.89|14
1729099960000|2024-10-16 17:32:40|368.75|367.05|368.79|367.09|368.79|367.09|368.74|367.04|17
1729099970000|2024-10-16 17:32:50|368.8|367.1|368.67|366.97|368.8|367.1|368.67|366.97|11
1729099980000|2024-10-16 17:33:00|368.68|366.98|368.71|367.01|368.74|367.04|368.58|366.88|20
1729099990000|2024-10-16 17:33:10|368.72|367.02|368.54|366.84|368.73|367.03|368.53|366.83|14
1729100000000|2024-10-16 17:33:20|368.55|366.85|368.6|366.9|368.6|366.9|368.55|366.85|11
1729100010000|2024-10-16 17:33:30|368.59|366.89|368.67|366.97|368.68|366.98|368.55|366.85|14
1729100020000|2024-10-16 17:33:40|368.66|366.96|368.66|366.96|368.67|366.97|368.59|366.89|16
1729100030000|2024-10-16 17:33:50|368.67|366.97|368.71|367.01|368.72|367.02|368.67|366.97|6
1729100040000|2024-10-16 17:34:00|368.69|366.99|368.67|366.97|368.69|366.99|368.6|366.9|14
1729100050000|2024-10-16 17:34:10|368.72|367.02|368.65|366.95|368.73|367.03|368.63|366.93|11
1729100060000|2024-10-16 17:34:20|368.68|366.98|368.73|367.03|368.78|367.08|368.65|366.95|13
1729100070000|2024-10-16 17:34:30|368.72|367.02|368.77|367.07|368.77|367.07|368.72|367.02|5
1729100080000|2024-10-16 17:34:40|368.78|367.08|368.78|367.08|368.8|367.1|368.78|367.08|10
1729100090000|2024-10-16 17:34:50|368.71|367.01|368.79|367.09|368.8|367.1|368.71|367.01|9
1729100100000|2024-10-16 17:35:00|368.82|367.12|368.85|367.15|368.85|367.15|368.77|367.07|15
1729100110000|2024-10-16 17:35:10|368.86|367.16|368.94|367.24|368.94|367.24|368.85|367.15|14
1729100120000|2024-10-16 17:35:20|368.95|367.25|369.38|367.68|369.43|367.73|368.95|367.25|21
1729100130000|2024-10-16 17:35:30|369.37|367.67|369.19|367.49|369.38|367.68|369.19|367.49|9
1729100140000|2024-10-16 17:35:40|369.18|367.48|369.08|367.38|369.18|367.48|369.04|367.34|14
1729100150000|2024-10-16 17:35:50|369.09|367.39|369.2|367.5|369.21|367.51|369.09|367.39|22
1729100160000|2024-10-16 17:36:00|369.18|367.48|369.29|367.59|369.37|367.67|369.08|367.38|19
1729100170000|2024-10-16 17:36:10|369.3|367.6|369.36|367.66|369.38|367.68|369.3|367.6|13
1729100180000|2024-10-16 17:36:20|369.34|367.64|369.42|367.72|369.44|367.74|369.25|367.55|16
1729100190000|2024-10-16 17:36:30|369.41|367.71|369.34|367.64|369.41|367.71|369.3|367.6|10
1729100200000|2024-10-16 17:36:40|369.45|367.75|369.51|367.81|369.51|367.81|369.41|367.71|17
1729100210000|2024-10-16 17:36:50|369.52|367.82|369.51|367.81|369.52|367.82|369.49|367.79|12
1729100220000|2024-10-16 17:37:00|369.5|367.8|369.34|367.64|369.51|367.81|369.29|367.59|18
1729100230000|2024-10-16 17:37:10|369.35|367.65|368.9|367.2|369.42|367.72|368.9|367.2|18
1729100240000|2024-10-16 17:37:20|368.94|367.24|368.95|367.25|368.95|367.25|368.81|367.11|21
1729100250000|2024-10-16 17:37:30|368.96|367.26|368.88|367.18|369.05|367.35|368.88|367.18|18
1729100260000|2024-10-16 17:37:40|368.86|367.16|368.81|367.11|368.93|367.23|368.81|367.11|14
1729100270000|2024-10-16 17:37:50|368.79|367.09|368.86|367.16|368.88|367.18|368.79|367.09|17
1729100280000|2024-10-16 17:38:00|368.87|367.17|369.14|367.44|369.29|367.59|368.87|367.17|21
1729100290000|2024-10-16 17:38:10|369.1|367.4|369.26|367.56|369.26|367.56|369.1|367.4|17
1729100300000|2024-10-16 17:38:20|369.24|367.54|369.54|367.84|369.54|367.84|369.24|367.54|24
1729100310000|2024-10-16 17:38:30|369.55|367.85|369.61|367.91|369.62|367.92|369.54|367.84|18
1729100320000|2024-10-16 17:38:40|369.62|367.92|369.55|367.85|369.62|367.92|369.49|367.79|14
1729100330000|2024-10-16 17:38:50|369.56|367.86|369.48|367.78|369.59|367.89|369.46|367.76|13
1729100340000|2024-10-16 17:39:00|369.49|367.79|369.5|367.8|369.61|367.91|369.49|367.79|15
1729100350000|2024-10-16 17:39:10|369.49|367.79|369.36|367.66|369.49|367.79|369.35|367.65|16
1729100360000|2024-10-16 17:39:20|369.31|367.61|369.26|367.56|369.32|367.62|369.26|367.56|5
1729100380000|2024-10-16 17:39:40|369.27|367.57|369.26|367.56|369.27|367.57|369.26|367.56|2
1729100390000|2024-10-16 17:39:50|369.28|367.58|369.36|367.66|369.36|367.66|369.26|367.56|9
1729100400000|2024-10-16 17:40:00|369.37|367.67|369.39|367.69|369.44|367.74|369.33|367.63|23
1729100410000|2024-10-16 17:40:10|369.36|367.66|369.31|367.61|369.44|367.74|369.28|367.58|15
1729100420000|2024-10-16 17:40:20|369.3|367.6|369.48|367.78|369.5|367.8|369.27|367.57|10
1729100430000|2024-10-16 17:40:30|369.49|367.79|369.95|368.25|369.95|368.25|369.47|367.77|24
1729100440000|2024-10-16 17:40:40|369.97|368.27|370.2|368.5|370.23|368.53|369.97|368.27|24
1729100450000|2024-10-16 17:40:50|370.21|368.51|370.19|368.49|370.26|368.56|370.19|368.49|17
1729100460000|2024-10-16 17:41:00|370.18|368.48|369.91|368.21|370.18|368.48|369.89|368.19|23
1729100470000|2024-10-16 17:41:10|369.92|368.22|370.05|368.35|370.06|368.36|369.9|368.2|16
1729100480000|2024-10-16 17:41:20|370.07|368.37|370.07|368.37|370.07|368.37|370.05|368.35|5
1729100490000|2024-10-16 17:41:30|370.06|368.36|370.05|368.35|370.09|368.39|370.04|368.34|8
1729100500000|2024-10-16 17:41:40|370.06|368.36|370.06|368.36|370.07|368.37|370.05|368.35|7
1729100510000|2024-10-16 17:41:50|370.05|368.35|370.09|368.39|370.09|368.39|370.05|368.35|6
1729100520000|2024-10-16 17:42:00|370.1|368.4|370.11|368.41|370.11|368.41|370.07|368.37|7
1729100530000|2024-10-16 17:42:10|370.12|368.42|370.07|368.37|370.12|368.42|369.91|368.21|7
1729100540000|2024-10-16 17:42:20|369.96|368.26|369.98|368.28|369.98|368.28|369.38|367.68|19
1729100550000|2024-10-16 17:42:30|369.99|368.29|369.99|368.29|369.99|368.29|369.99|368.29|1
1729100570000|2024-10-16 17:42:50|370|368.3|370.24|368.54|370.27|368.57|370|368.3|16
1729100580000|2024-10-16 17:43:00|370.27|368.57|370.14|368.44|370.28|368.58|370.03|368.33|21
1729100590000|2024-10-16 17:43:10|370.09|368.39|370.27|368.57|370.27|368.57|370.09|368.39|12
1729100600000|2024-10-16 17:43:20|370.34|368.64|370.41|368.71|370.46|368.76|370.32|368.62|21
1729100610000|2024-10-16 17:43:30|370.42|368.72|370.24|368.54|370.46|368.76|370.24|368.54|11
1729100620000|2024-10-16 17:43:40|370.23|368.53|370.47|368.77|370.52|368.82|370.2|368.5|25
1729100630000|2024-10-16 17:43:50|370.46|368.76|370.45|368.75|370.48|368.78|370.35|368.65|23
1729100640000|2024-10-16 17:44:00|370.47|368.77|370.49|368.79|370.49|368.79|370.44|368.74|12
1729100650000|2024-10-16 17:44:10|370.5|368.8|370.49|368.79|370.5|368.8|370.47|368.77|5
1729100660000|2024-10-16 17:44:20|370.45|368.75|370.49|368.79|370.5|368.8|370.45|368.75|14
1729100670000|2024-10-16 17:44:30|370.5|368.8|370.53|368.83|370.53|368.83|370.5|368.8|10
1729100680000|2024-10-16 17:44:40|370.54|368.84|370.55|368.85|370.55|368.85|370.53|368.83|5
1729100690000|2024-10-16 17:44:50|370.56|368.86|370.53|368.83|370.56|368.86|370.51|368.81|4
1729100700000|2024-10-16 17:45:00|370.54|368.84|370.87|369.17|370.87|369.17|370.54|368.84|21
1729100710000|2024-10-16 17:45:10|370.86|369.16|371.11|369.41|371.18|369.48|370.85|369.15|19
1729100720000|2024-10-16 17:45:20|371.15|369.45|371.03|369.33|371.15|369.45|371.01|369.31|19
1729100730000|2024-10-16 17:45:30|371.04|369.34|371.04|369.34|371.05|369.35|370.95|369.25|15
1729100740000|2024-10-16 17:45:40|371.03|369.33|371.2|369.5|371.21|369.51|371.03|369.33|27
1729100750000|2024-10-16 17:45:50|371.21|369.51|371.41|369.71|371.41|369.71|371.21|369.51|12
1729100760000|2024-10-16 17:46:00|371.42|369.72|371.42|369.72|371.43|369.73|371.34|369.64|21
1729100770000|2024-10-16 17:46:10|371.43|369.73|371.45|369.75|371.47|369.77|371.43|369.73|9
1729100780000|2024-10-16 17:46:20|371.47|369.77|371.47|369.77|371.47|369.77|371.42|369.72|11
1729100790000|2024-10-16 17:46:30|371.48|369.78|371.38|369.68|371.48|369.78|371.38|369.68|15
1729100800000|2024-10-16 17:46:40|371.39|369.69|371.34|369.64|371.49|369.79|371.34|369.64|24
1729100810000|2024-10-16 17:46:50|371.21|369.51|371.33|369.63|371.33|369.63|371.01|369.31|26
1729100820000|2024-10-16 17:47:00|371.4|369.7|371.09|369.39|371.44|369.74|371.09|369.39|15
1729100830000|2024-10-16 17:47:10|371.1|369.4|371.04|369.34|371.11|369.41|370.97|369.27|30
1729100840000|2024-10-16 17:47:20|371.05|369.35|370.9|369.2|371.08|369.38|370.9|369.2|19
1729100850000|2024-10-16 17:47:30|370.87|369.17|370.9|369.2|370.99|369.29|370.82|369.12|24
1729100860000|2024-10-16 17:47:40|370.89|369.19|370.71|369.01|370.95|369.25|370.67|368.97|24
1729100870000|2024-10-16 17:47:50|370.7|369|370.73|369.03|370.77|369.07|370.68|368.98|18
1729100880000|2024-10-16 17:48:00|370.74|369.04|371.01|369.31|371.01|369.31|370.72|369.02|24
1729100890000|2024-10-16 17:48:10|370.99|369.29|370.78|369.08|370.99|369.29|370.77|369.07|7
1729100900000|2024-10-16 17:48:20|370.8|369.1|371.05|369.35|371.05|369.35|370.78|369.08|18
1729100910000|2024-10-16 17:48:30|371.06|369.36|371.01|369.31|371.07|369.37|371.01|369.31|11
1729100920000|2024-10-16 17:48:40|371|369.3|370.97|369.27|371|369.3|370.95|369.25|11
1729100930000|2024-10-16 17:48:50|370.96|369.26|370.97|369.27|371|369.3|370.89|369.19|27
1729100940000|2024-10-16 17:49:00|370.96|369.26|370.97|369.27|370.99|369.29|370.88|369.18|19
1729100950000|2024-10-16 17:49:10|370.99|369.29|370.96|369.26|371.04|369.34|370.96|369.26|18
1729100960000|2024-10-16 17:49:20|370.94|369.24|371.11|369.41|371.12|369.42|370.94|369.24|17
1729100970000|2024-10-16 17:49:30|371.05|369.35|371.27|369.57|371.29|369.59|371.05|369.35|19
1729100980000|2024-10-16 17:49:40|371.22|369.52|370.98|369.28|371.22|369.52|370.97|369.27|11
1729100990000|2024-10-16 17:49:50|370.97|369.27|370.93|369.23|371|369.3|370.89|369.19|13
1729101000000|2024-10-16 17:50:00|370.95|369.25|370.67|368.97|370.95|369.25|370.67|368.97|15
1729101010000|2024-10-16 17:50:10|370.7|369|370.63|368.93|370.75|369.05|370.63|368.93|14
1729101020000|2024-10-16 17:50:20|370.51|368.81|370.29|368.59|370.52|368.82|370.28|368.58|17
1729101030000|2024-10-16 17:50:30|370.28|368.58|370.4|368.7|370.4|368.7|370.28|368.58|17
1729101040000|2024-10-16 17:50:40|370.38|368.68|370.54|368.84|370.58|368.88|370.38|368.68|10
1729101050000|2024-10-16 17:50:50|370.56|368.86|370.72|369.02|370.72|369.02|370.55|368.85|13
1729101060000|2024-10-16 17:51:00|370.71|369.01|370.67|368.97|370.71|369.01|370.67|368.97|4
1729101070000|2024-10-16 17:51:10|370.66|368.96|370.65|368.95|370.67|368.97|370.62|368.92|8
1729101080000|2024-10-16 17:51:20|370.64|368.94|370.74|369.04|370.74|369.04|370.59|368.89|12
1729101090000|2024-10-16 17:51:30|370.75|369.05|370.68|368.98|370.77|369.07|370.68|368.98|17
1729101100000|2024-10-16 17:51:40|370.62|368.92|370.51|368.81|370.62|368.92|370.51|368.81|4
1729101110000|2024-10-16 17:51:50|370.5|368.8|370.36|368.66|370.51|368.81|370.33|368.63|13
1729101120000|2024-10-16 17:52:00|370.35|368.65|370.45|368.75|370.45|368.75|370.34|368.64|15
1729101130000|2024-10-16 17:52:10|370.49|368.79|370.56|368.86|370.57|368.87|370.49|368.79|4
1729101140000|2024-10-16 17:52:20|370.57|368.87|370.38|368.68|370.65|368.95|370.38|368.68|14
1729101150000|2024-10-16 17:52:30|370.41|368.71|370.39|368.69|370.5|368.8|370.39|368.69|14
1729101160000|2024-10-16 17:52:40|370.4|368.7|370.41|368.71|370.5|368.8|370.4|368.7|17
1729101170000|2024-10-16 17:52:50|370.45|368.75|370.35|368.65|370.45|368.75|370.35|368.65|8
1729101180000|2024-10-16 17:53:00|370.33|368.63|370.31|368.61|370.33|368.63|370.25|368.55|18
1729101190000|2024-10-16 17:53:10|370.32|368.62|370.28|368.58|370.33|368.63|370.24|368.54|13
1729101200000|2024-10-16 17:53:20|370.27|368.57|370.3|368.6|370.3|368.6|370.27|368.57|5
1729101210000|2024-10-16 17:53:30|370.33|368.63|370.26|368.56|370.33|368.63|370.26|368.56|16
1729101220000|2024-10-16 17:53:40|370.25|368.55|370.25|368.55|370.25|368.55|370.24|368.54|3
1729101230000|2024-10-16 17:53:50|370.26|368.56|369.83|368.13|370.26|368.56|369.81|368.11|24
1729101240000|2024-10-16 17:54:00|369.82|368.12|369.97|368.27|370.04|368.34|369.81|368.11|23
1729101250000|2024-10-16 17:54:10|369.98|368.28|369.84|368.14|369.98|368.28|369.84|368.14|18
1729101260000|2024-10-16 17:54:20|369.73|368.03|369.64|367.94|369.73|368.03|369.61|367.91|12
1729101270000|2024-10-16 17:54:30|369.65|367.95|369.57|367.87|369.66|367.96|369.54|367.84|21
1729101280000|2024-10-16 17:54:40|369.55|367.85|369.4|367.7|369.62|367.92|369.37|367.67|21
1729101290000|2024-10-16 17:54:50|369.41|367.71|369.53|367.83|369.53|367.83|369.41|367.71|16
1729101300000|2024-10-16 17:55:00|369.52|367.82|369.53|367.83|369.53|367.83|369.49|367.79|14
1729101310000|2024-10-16 17:55:10|369.51|367.81|369.53|367.83|369.53|367.83|369.51|367.81|3
1729101320000|2024-10-16 17:55:20|369.54|367.84|369.55|367.85|369.55|367.85|369.54|367.84|2
1729101330000|2024-10-16 17:55:30|369.58|367.88|369.96|368.26|369.97|368.27|369.58|367.88|21
1729101340000|2024-10-16 17:55:40|369.97|368.27|370.11|368.41|370.11|368.41|369.95|368.25|12
1729101350000|2024-10-16 17:55:50|370.14|368.44|370.16|368.46|370.18|368.48|370.12|368.42|16
1729101360000|2024-10-16 17:56:00|370.17|368.47|370.12|368.42|370.17|368.47|370.1|368.4|20
1729101370000|2024-10-16 17:56:10|370.11|368.41|370.03|368.33|370.13|368.43|370.03|368.33|12
1729101380000|2024-10-16 17:56:20|370.02|368.32|370.23|368.53|370.23|368.53|370.02|368.32|15
1729101390000|2024-10-16 17:56:30|370.24|368.54|370.23|368.53|370.27|368.57|370.21|368.51|18
1729101400000|2024-10-16 17:56:40|370.24|368.54|370.36|368.66|370.43|368.73|370.24|368.54|22
1729101410000|2024-10-16 17:56:50|370.35|368.65|370.37|368.67|370.38|368.68|370.34|368.64|13
1729101420000|2024-10-16 17:57:00|370.54|368.84|370.36|368.66|370.54|368.84|370.35|368.65|12
1729101430000|2024-10-16 17:57:10|370.37|368.67|370.46|368.76|370.47|368.77|370.36|368.66|8
1729101440000|2024-10-16 17:57:20|370.45|368.75|370.46|368.76|370.48|368.78|370.43|368.73|23
1729101450000|2024-10-16 17:57:30|370.43|368.73|370.44|368.74|370.48|368.78|370.42|368.72|14
1729101460000|2024-10-16 17:57:40|370.43|368.73|370.46|368.76|370.46|368.76|370.42|368.72|4
1729101470000|2024-10-16 17:57:50|370.47|368.77|370.54|368.84|370.56|368.86|370.47|368.77|10
1729101480000|2024-10-16 17:58:00|370.55|368.85|370.49|368.79|370.55|368.85|370.45|368.75|14
1729101490000|2024-10-16 17:58:10|370.48|368.78|370.47|368.77|370.48|368.78|370.46|368.76|3
1729101500000|2024-10-16 17:58:20|370.5|368.8|370.46|368.76|370.5|368.8|370.46|368.76|3
1729101510000|2024-10-16 17:58:30|370.48|368.78|370.32|368.62|370.55|368.85|370.32|368.62|11
1729101520000|2024-10-16 17:58:40|370.25|368.55|370.29|368.59|370.51|368.81|370.24|368.54|14
1729101530000|2024-10-16 17:58:50|370.28|368.58|370.17|368.47|370.28|368.58|370.16|368.46|19
1729101540000|2024-10-16 17:59:00|370.16|368.46|370.27|368.57|370.27|368.57|370.16|368.46|15
1729101550000|2024-10-16 17:59:10|370.26|368.56|370.22|368.52|370.28|368.58|370.22|368.52|12
1729101560000|2024-10-16 17:59:20|370.17|368.47|370.01|368.31|370.22|368.52|370.01|368.31|18
1729101570000|2024-10-16 17:59:30|370|368.3|369.83|368.13|370|368.3|369.82|368.12|16
1729101580000|2024-10-16 17:59:40|369.84|368.14|369.79|368.09|369.86|368.16|369.78|368.08|13
1729101590000|2024-10-16 17:59:50|369.78|368.08|369.69|367.99|369.78|368.08|369.68|367.98|12
1729101600000|2024-10-16 18:00:00|369.67|367.97|369.37|367.67|369.67|367.97|369.37|367.67|11
1729101610000|2024-10-16 18:00:10|369.38|367.68|369.51|367.81|369.53|367.83|369.38|367.68|18
1729101620000|2024-10-16 18:00:20|369.47|367.77|369.42|367.72|369.48|367.78|369.37|367.67|13
1729101630000|2024-10-16 18:00:30|369.44|367.74|369.35|367.65|369.44|367.74|369.31|367.61|28
1729101640000|2024-10-16 18:00:40|369.34|367.64|369.17|367.47|369.34|367.64|369.17|367.47|7
1729101660000|2024-10-16 18:01:00|369.18|367.48|369.3|367.6|369.31|367.61|369.18|367.48|11
1729101670000|2024-10-16 18:01:10|369.36|367.66|369.31|367.61|369.37|367.67|369.24|367.54|18
1729101680000|2024-10-16 18:01:20|369.3|367.6|369.1|367.4|369.3|367.6|368.94|367.24|23
1729101690000|2024-10-16 18:01:30|369.09|367.39|369.06|367.36|369.11|367.41|369.03|367.33|12
1729101700000|2024-10-16 18:01:40|369.07|367.37|369.3|367.6|369.36|367.66|369.07|367.37|22
1729101710000|2024-10-16 18:01:50|369.31|367.61|369.16|367.46|369.31|367.61|369.14|367.44|11
1729101720000|2024-10-16 18:02:00|369.12|367.42|369.18|367.48|369.23|367.53|369.08|367.38|14
1729101730000|2024-10-16 18:02:10|369.17|367.47|369.02|367.32|369.17|367.47|368.99|367.29|17
1729101740000|2024-10-16 18:02:20|369.03|367.33|368.97|367.27|369.12|367.42|368.97|367.27|17
1729101750000|2024-10-16 18:02:30|368.98|367.28|369|367.3|369.04|367.34|368.98|367.28|12
1729101760000|2024-10-16 18:02:40|369.02|367.32|368.99|367.29|369.03|367.33|368.99|367.29|11
1729101770000|2024-10-16 18:02:50|369.01|367.31|369.16|367.46|369.16|367.46|368.99|367.29|13
1729101780000|2024-10-16 18:03:00|369.17|367.47|369.33|367.63|369.34|367.64|369.17|367.47|16
1729101790000|2024-10-16 18:03:10|369.32|367.62|369.27|367.57|369.32|367.62|369.24|367.54|17
1729101800000|2024-10-16 18:03:20|369.26|367.56|369.21|367.51|369.28|367.58|369.21|367.51|15
1729101810000|2024-10-16 18:03:30|369.2|367.5|369.23|367.53|369.29|367.59|369.2|367.5|19
1729101820000|2024-10-16 18:03:40|369.22|367.52|369.32|367.62|369.36|367.66|369.21|367.51|15
1729101830000|2024-10-16 18:03:50|369.31|367.61|369.29|367.59|369.34|367.64|369.29|367.59|12
1729101840000|2024-10-16 18:04:00|369.28|367.58|369.23|367.53|369.29|367.59|369.22|367.52|20
1729101850000|2024-10-16 18:04:10|369.24|367.54|369.23|367.53|369.24|367.54|369.2|367.5|11
1729101860000|2024-10-16 18:04:20|369.24|367.54|369.23|367.53|369.25|367.55|369.22|367.52|13
1729101870000|2024-10-16 18:04:30|369.21|367.51|368.62|366.92|369.21|367.51|368.51|366.81|27
1729101880000|2024-10-16 18:04:40|368.61|366.91|368.29|366.59|368.64|366.94|368.28|366.58|20
1729101890000|2024-10-16 18:04:50|368.33|366.63|368.04|366.34|368.33|366.63|368.03|366.33|20
1729101900000|2024-10-16 18:05:00|368.02|366.32|368.02|366.32|368.04|366.34|367.94|366.24|17
1729101910000|2024-10-16 18:05:10|367.99|366.29|368.19|366.49|368.26|366.56|367.8|366.1|23
1729101920000|2024-10-16 18:05:20|368.21|366.51|367.96|366.26|368.21|366.51|367.94|366.24|13
1729101930000|2024-10-16 18:05:30|367.87|366.17|367.91|366.21|367.91|366.21|367.81|366.11|20
1729101940000|2024-10-16 18:05:40|367.92|366.22|367.99|366.29|368|366.3|367.91|366.21|4
1729101950000|2024-10-16 18:05:50|367.98|366.28|368.02|366.32|368.02|366.32|367.88|366.18|14
1729101960000|2024-10-16 18:06:00|368.05|366.35|368.12|366.42|368.17|366.47|368.05|366.35|16
1729101970000|2024-10-16 18:06:10|368.09|366.39|367.99|366.29|368.09|366.39|367.86|366.16|11
1729101980000|2024-10-16 18:06:20|368|366.3|367.98|366.28|368.03|366.33|367.9|366.2|11
1729101990000|2024-10-16 18:06:30|367.99|366.29|367.97|366.27|368.01|366.31|367.94|366.24|16
1729102000000|2024-10-16 18:06:40|367.96|366.26|367.83|366.13|367.97|366.27|367.83|366.13|8
1729102010000|2024-10-16 18:06:50|367.85|366.15|367.93|366.23|367.93|366.23|367.83|366.13|10
1729102020000|2024-10-16 18:07:00|367.92|366.22|368.19|366.49|368.19|366.49|367.89|366.19|15
1729102030000|2024-10-16 18:07:10|368.2|366.5|368.19|366.49|368.22|366.52|368.13|366.43|17
1729102040000|2024-10-16 18:07:20|368.18|366.48|368.04|366.34|368.18|366.48|368.04|366.34|9
1729102070000|2024-10-16 18:07:50|367.99|366.29|367.81|366.11|367.99|366.29|367.76|366.06|10
1729102080000|2024-10-16 18:08:00|367.82|366.12|367.86|366.16|367.86|366.16|367.82|366.12|12
1729102090000|2024-10-16 18:08:10|367.84|366.14|367.84|366.14|367.92|366.22|367.82|366.12|19
1729102100000|2024-10-16 18:08:20|367.86|366.16|367.93|366.23|367.93|366.23|367.84|366.14|15
1729102110000|2024-10-16 18:08:30|367.91|366.21|367.98|366.28|367.98|366.28|367.89|366.19|15
1729102120000|2024-10-16 18:08:40|368|366.3|368.23|366.53|368.23|366.53|368|366.3|10
1729102130000|2024-10-16 18:08:50|368.22|366.52|368.28|366.58|368.28|366.58|368.16|366.46|12
1729102140000|2024-10-16 18:09:00|368.29|366.59|368.61|366.91|368.63|366.93|368.29|366.59|13
1729102150000|2024-10-16 18:09:10|368.53|366.83|368.54|366.84|368.54|366.84|368.49|366.79|12
1729102160000|2024-10-16 18:09:20|368.63|366.93|368.67|366.97|368.71|367.01|368.61|366.91|14
1729102170000|2024-10-16 18:09:30|368.68|366.98|368.93|367.23|368.93|367.23|368.68|366.98|10
1729102180000|2024-10-16 18:09:40|368.91|367.21|368.88|367.18|368.93|367.23|368.86|367.16|11
1729102190000|2024-10-16 18:09:50|368.91|367.21|368.73|367.03|368.92|367.22|368.73|367.03|10
1729102200000|2024-10-16 18:10:00|368.75|367.05|368.69|366.99|368.81|367.11|368.69|366.99|15
1729102210000|2024-10-16 18:10:10|368.63|366.93|368.56|366.86|368.65|366.95|368.53|366.83|13
1729102220000|2024-10-16 18:10:20|368.54|366.84|368.33|366.63|368.56|366.86|368.3|366.6|10
1729102230000|2024-10-16 18:10:30|368.32|366.62|368.27|366.57|368.35|366.65|368.27|366.57|9
1729102240000|2024-10-16 18:10:40|368.31|366.61|368.33|366.63|368.33|366.63|368.3|366.6|7
1729102250000|2024-10-16 18:10:50|368.34|366.64|368.56|366.86|368.56|366.86|368.34|366.64|13
1729102260000|2024-10-16 18:11:00|368.54|366.84|368.56|366.86|368.58|366.88|368.54|366.84|7
1729102270000|2024-10-16 18:11:10|368.57|366.87|368.61|366.91|368.61|366.91|368.57|366.87|8
1729102280000|2024-10-16 18:11:20|368.62|366.92|368.58|366.88|368.62|366.92|368.56|366.86|8
1729102290000|2024-10-16 18:11:30|368.61|366.91|368.61|366.91|368.61|366.91|368.61|366.91|1
1729102300000|2024-10-16 18:11:40|368.62|366.92|368.6|366.9|368.62|366.92|368.59|366.89|6
1729102310000|2024-10-16 18:11:50|368.59|366.89|368.63|366.93|368.63|366.93|368.59|366.89|6
1729102320000|2024-10-16 18:12:00|368.64|366.94|368.87|367.17|368.87|367.17|368.64|366.94|14
1729102330000|2024-10-16 18:12:10|368.88|367.18|369.07|367.37|369.07|367.37|368.86|367.16|9
1729102340000|2024-10-16 18:12:20|369.08|367.38|369.31|367.61|369.34|367.64|369.08|367.38|17
1729102350000|2024-10-16 18:12:30|369.32|367.62|369.26|367.56|369.33|367.63|369.23|367.53|12
1729102360000|2024-10-16 18:12:40|369.21|367.51|369.03|367.33|369.23|367.53|369.01|367.31|21
1729102370000|2024-10-16 18:12:50|369.05|367.35|369.03|367.33|369.07|367.37|369.02|367.32|11
1729102380000|2024-10-16 18:13:00|369.02|367.32|369.03|367.33|369.05|367.35|369|367.3|20
1729102390000|2024-10-16 18:13:10|369.04|367.34|368.82|367.12|369.04|367.34|368.81|367.11|11
1729102400000|2024-10-16 18:13:20|368.81|367.11|368.81|367.11|368.85|367.15|368.81|367.11|10
1729102410000|2024-10-16 18:13:30|368.79|367.09|368.64|366.94|368.79|367.09|368.63|366.93|20
1729102420000|2024-10-16 18:13:40|368.63|366.93|368.49|366.79|368.63|366.93|368.49|366.79|14
1729102430000|2024-10-16 18:13:50|368.5|366.8|368.5|366.8|368.52|366.82|368.49|366.79|6
1729102440000|2024-10-16 18:14:00|368.52|366.82|368.46|366.76|368.52|366.82|368.42|366.72|11
1729102450000|2024-10-16 18:14:10|368.45|366.75|368.53|366.83|368.55|366.85|368.43|366.73|12
1729102460000|2024-10-16 18:14:20|368.54|366.84|368.54|366.84|368.6|366.9|368.51|366.81|11
1729102470000|2024-10-16 18:14:30|368.55|366.85|368.53|366.83|368.56|366.86|368.53|366.83|9
1729102480000|2024-10-16 18:14:40|368.52|366.82|368.46|366.76|368.55|366.85|368.43|366.73|10
1729102490000|2024-10-16 18:14:50|368.45|366.75|368.61|366.91|368.61|366.91|368.45|366.75|7
1729102500000|2024-10-16 18:15:00|368.62|366.92|368.77|367.07|368.81|367.11|368.62|366.92|13
1729102510000|2024-10-16 18:15:10|368.76|367.06|368.69|366.99|368.76|367.06|368.69|366.99|6
1729102520000|2024-10-16 18:15:20|368.65|366.95|368.5|366.8|368.65|366.95|368.47|366.77|15
1729102530000|2024-10-16 18:15:30|368.49|366.79|368.24|366.54|368.49|366.79|368.24|366.54|11
1729102540000|2024-10-16 18:15:40|368.25|366.55|368.29|366.59|368.3|366.6|368.24|366.54|18
1729102550000|2024-10-16 18:15:50|368.27|366.57|368.25|366.55|368.29|366.59|368.25|366.55|9
1729102560000|2024-10-16 18:16:00|368.26|366.56|368.28|366.58|368.3|366.6|368.26|366.56|8
1729102570000|2024-10-16 18:16:10|368.26|366.56|368.1|366.4|368.27|366.57|368.06|366.36|14
1729102580000|2024-10-16 18:16:20|368.13|366.43|368.29|366.59|368.31|366.61|368.13|366.43|19
1729102590000|2024-10-16 18:16:30|368.32|366.62|368.31|366.61|368.33|366.63|368.29|366.59|11
1729102600000|2024-10-16 18:16:40|368.23|366.53|368.32|366.62|368.32|366.62|368.21|366.51|11
1729102610000|2024-10-16 18:16:50|368.45|366.75|368.33|366.63|368.49|366.79|368.33|366.63|14
1729102620000|2024-10-16 18:17:00|368.32|366.62|368.25|366.55|368.32|366.62|368.25|366.55|5
1729102630000|2024-10-16 18:17:10|368.28|366.58|368.17|366.47|368.28|366.58|368.17|366.47|11
1729102640000|2024-10-16 18:17:20|368.19|366.49|368.45|366.75|368.49|366.79|368.19|366.49|15
1729102650000|2024-10-16 18:17:30|368.46|366.76|368.48|366.78|368.49|366.79|368.43|366.73|13
1729102660000|2024-10-16 18:17:40|368.47|366.77|368.52|366.82|368.53|366.83|368.44|366.74|19
1729102670000|2024-10-16 18:17:50|368.51|366.81|368.38|366.68|368.52|366.82|368.38|366.68|9
1729102680000|2024-10-16 18:18:00|368.42|366.72|368.3|366.6|368.45|366.75|368.3|366.6|21
1729102690000|2024-10-16 18:18:10|368.24|366.54|368.19|366.49|368.24|366.54|368.19|366.49|5
1729102700000|2024-10-16 18:18:20|368.21|366.51|368.36|366.66|368.36|366.66|368.21|366.51|24
1729102710000|2024-10-16 18:18:30|368.35|366.65|368.35|366.65|368.36|366.66|368.31|366.61|14
1729102720000|2024-10-16 18:18:40|368.36|366.66|368.32|366.62|368.39|366.69|368.32|366.62|8
1729102730000|2024-10-16 18:18:50|368.3|366.6|368.33|366.63|368.34|366.64|368.27|366.57|15
1729102740000|2024-10-16 18:19:00|368.32|366.62|368.54|366.84|368.61|366.91|368.29|366.59|22
1729102750000|2024-10-16 18:19:10|368.55|366.85|368.57|366.87|368.57|366.87|368.48|366.78|13
1729102760000|2024-10-16 18:19:20|368.58|366.88|368.55|366.85|368.58|366.88|368.55|366.85|9
1729102770000|2024-10-16 18:19:30|368.52|366.82|368.59|366.89|368.59|366.89|368.48|366.78|14
1729102780000|2024-10-16 18:19:40|368.58|366.88|368.6|366.9|368.6|366.9|368.58|366.88|3
1729102790000|2024-10-16 18:19:50|368.61|366.91|368.63|366.93|368.63|366.93|368.61|366.91|2
1729102820000|2024-10-16 18:20:20|368.71|367.01|368.83|367.13|368.92|367.22|368.71|367.01|10
1729102830000|2024-10-16 18:20:30|368.77|367.07|368.79|367.09|368.79|367.09|368.75|367.05|16
1729102840000|2024-10-16 18:20:40|368.8|367.1|369|367.3|369|367.3|368.8|367.1|9
1729102850000|2024-10-16 18:20:50|369.01|367.31|369.15|367.45|369.16|367.46|369|367.3|15
1729102860000|2024-10-16 18:21:00|369.13|367.43|369.2|367.5|369.28|367.58|369.13|367.43|10
1729102870000|2024-10-16 18:21:10|369.23|367.53|369.39|367.69|369.4|367.7|369.23|367.53|15
1729102880000|2024-10-16 18:21:20|369.37|367.67|369.3|367.6|369.42|367.72|369.29|367.59|20
1729102890000|2024-10-16 18:21:30|369.31|367.61|369.4|367.7|369.4|367.7|369.31|367.61|14
1729102900000|2024-10-16 18:21:40|369.41|367.71|369.36|367.66|369.41|367.71|369.35|367.65|12
1729102910000|2024-10-16 18:21:50|369.37|367.67|369.27|367.57|369.38|367.68|369.27|367.57|10
1729102920000|2024-10-16 18:22:00|369.26|367.56|369.36|367.66|369.37|367.67|369.26|367.56|18
1729102930000|2024-10-16 18:22:10|369.37|367.67|369.35|367.65|369.4|367.7|369.35|367.65|12
1729102940000|2024-10-16 18:22:20|369.32|367.62|369.21|367.51|369.32|367.62|369.16|367.46|20
1729102950000|2024-10-16 18:22:30|369.22|367.52|369.21|367.51|369.24|367.54|369.2|367.5|8
1729102960000|2024-10-16 18:22:40|369.24|367.54|369.21|367.51|369.26|367.56|369.21|367.51|10
1729102970000|2024-10-16 18:22:50|369.19|367.49|369.19|367.49|369.2|367.5|369.15|367.45|15
1729102980000|2024-10-16 18:23:00|369.18|367.48|369.27|367.57|369.27|367.57|369.17|367.47|17
1729102990000|2024-10-16 18:23:10|369.28|367.58|369.11|367.41|369.28|367.58|369.11|367.41|17
1729103000000|2024-10-16 18:23:20|369.12|367.42|369.17|367.47|369.17|367.47|369.11|367.41|11
1729103010000|2024-10-16 18:23:30|369.16|367.46|369.1|367.4|369.19|367.49|369.1|367.4|13
1729103020000|2024-10-16 18:23:40|369.09|367.39|369.14|367.44|369.16|367.46|369.07|367.37|15
1729103030000|2024-10-16 18:23:50|369.13|367.43|369.08|367.38|369.14|367.44|369.07|367.37|15
1729103040000|2024-10-16 18:24:00|369.07|367.37|368.92|367.22|369.08|367.38|368.92|367.22|14
1729103050000|2024-10-16 18:24:10|368.87|367.17|368.78|367.08|368.87|367.17|368.71|367.01|16
1729103060000|2024-10-16 18:24:20|368.79|367.09|368.76|367.06|368.84|367.14|368.76|367.06|16
1729103070000|2024-10-16 18:24:30|368.74|367.04|368.71|367.01|368.74|367.04|368.71|367.01|9
1729103080000|2024-10-16 18:24:40|368.73|367.03|368.61|366.91|368.75|367.05|368.61|366.91|16
1729103090000|2024-10-16 18:24:50|368.62|366.92|368.73|367.03|368.73|367.03|368.61|366.91|10
1729103100000|2024-10-16 18:25:00|368.74|367.04|368.59|366.89|368.76|367.06|368.56|366.86|18
1729103110000|2024-10-16 18:25:10|368.58|366.88|368.26|366.56|368.58|366.88|368.25|366.55|13
1729103120000|2024-10-16 18:25:20|368.25|366.55|368.32|366.62|368.35|366.65|368.25|366.55|17
1729103130000|2024-10-16 18:25:30|368.31|366.61|368.29|366.59|368.31|366.61|368.26|366.56|18
1729103140000|2024-10-16 18:25:40|368.3|366.6|368.29|366.59|368.32|366.62|368.29|366.59|12
1729103150000|2024-10-16 18:25:50|368.28|366.58|368.23|366.53|368.28|366.58|368.23|366.53|10
1729103160000|2024-10-16 18:26:00|368.24|366.54|368.02|366.32|368.27|366.57|368.02|366.32|14
1729103170000|2024-10-16 18:26:10|368.04|366.34|367.96|366.26|368.04|366.34|367.9|366.2|25
1729103180000|2024-10-16 18:26:20|367.95|366.25|367.74|366.04|367.95|366.25|367.74|366.04|15
1729103190000|2024-10-16 18:26:30|367.75|366.05|367.78|366.08|367.81|366.11|367.71|366.01|14
1729103200000|2024-10-16 18:26:40|367.79|366.09|367.85|366.15|367.85|366.15|367.79|366.09|9
1729103210000|2024-10-16 18:26:50|367.84|366.14|367.88|366.18|367.88|366.18|367.82|366.12|10
1729103220000|2024-10-16 18:27:00|367.89|366.19|367.91|366.21|368|366.3|367.89|366.19|18
1729103230000|2024-10-16 18:27:10|367.9|366.2|367.95|366.25|368.01|366.31|367.9|366.2|11
1729103240000|2024-10-16 18:27:20|367.94|366.24|368.06|366.36|368.06|366.36|367.9|366.2|17
1729103250000|2024-10-16 18:27:30|368.05|366.35|368|366.3|368.05|366.35|368|366.3|8
1729103260000|2024-10-16 18:27:40|368.01|366.31|367.97|366.27|368.03|366.33|367.97|366.27|13
1729103270000|2024-10-16 18:27:50|367.98|366.28|368.01|366.31|368.01|366.31|367.98|366.28|2
1729103280000|2024-10-16 18:28:00|368.02|366.32|368.11|366.41|368.11|366.41|368.02|366.32|9
1729103830000|2024-10-16 18:37:10|367.78|366.08|367.81|366.11|367.82|366.12|367.74|366.04|15
1729103840000|2024-10-16 18:37:20|367.77|366.07|367.71|366.01|367.78|366.08|367.71|366.01|9
1729103850000|2024-10-16 18:37:30|367.7|366|367.7|366|367.7|366|367.7|366|1
1729103870000|2024-10-16 18:37:50|367.6|365.9|367.61|365.91|367.61|365.91|367.56|365.86|11
1729103880000|2024-10-16 18:38:00|367.64|365.94|367.72|366.02|367.77|366.07|367.64|365.94|14
1729103890000|2024-10-16 18:38:10|367.71|366.01|367.68|365.98|367.73|366.03|367.68|365.98|11
1729103900000|2024-10-16 18:38:20|367.66|365.96|367.64|365.94|367.66|365.96|367.64|365.94|3
1729103910000|2024-10-16 18:38:30|367.65|365.95|367.69|365.99|367.76|366.06|367.64|365.94|17
1729103920000|2024-10-16 18:38:40|367.68|365.98|367.72|366.02|367.73|366.03|367.67|365.97|7
1729103930000|2024-10-16 18:38:50|367.71|366.01|367.64|365.94|367.71|366.01|367.64|365.94|3
1729103940000|2024-10-16 18:39:00|367.53|365.83|367.36|365.66|367.53|365.83|367.28|365.58|13
1729103950000|2024-10-16 18:39:10|367.37|365.67|367.3|365.6|367.38|365.68|367.3|365.6|12
1729103960000|2024-10-16 18:39:20|367.22|365.52|367.24|365.54|367.25|365.55|367.19|365.49|10
1729103970000|2024-10-16 18:39:30|367.23|365.53|367.22|365.52|367.24|365.54|367.2|365.5|4
1729103980000|2024-10-16 18:39:40|367.21|365.51|367.2|365.5|367.21|365.51|367.18|365.48|10
1729103990000|2024-10-16 18:39:50|367.21|365.51|367.2|365.5|367.21|365.51|367.2|365.5|10
1729104000000|2024-10-16 18:40:00|367.21|365.51|367.11|365.41|367.21|365.51|367.1|365.4|15
1729104010000|2024-10-16 18:40:10|367.1|365.4|367.16|365.46|367.16|365.46|367.1|365.4|11
1729104020000|2024-10-16 18:40:20|367.2|365.5|367.35|365.65|367.52|365.82|367.2|365.5|20
1729104030000|2024-10-16 18:40:30|367.34|365.64|367.34|365.64|367.35|365.65|367.34|365.64|13
1729104040000|2024-10-16 18:40:40|367.35|365.65|367.4|365.7|367.4|365.7|367.34|365.64|7
1729104050000|2024-10-16 18:40:50|367.71|366.01|367.91|366.21|367.96|366.26|367.71|366.01|14
1729104060000|2024-10-16 18:41:00|367.9|366.2|367.91|366.21|367.93|366.23|367.9|366.2|7
1729104070000|2024-10-16 18:41:10|367.9|366.2|367.8|366.1|367.99|366.29|367.8|366.1|15
1729104080000|2024-10-16 18:41:20|367.74|366.04|367.72|366.02|367.74|366.04|367.72|366.02|2
1729104090000|2024-10-16 18:41:30|367.71|366.01|367.68|365.98|367.71|366.01|367.68|365.98|4
1729104100000|2024-10-16 18:41:40|367.67|365.97|367.48|365.78|367.67|365.97|367.48|365.78|4
1729104110000|2024-10-16 18:41:50|367.49|365.79|367.51|365.81|367.54|365.84|367.46|365.76|11
1729104120000|2024-10-16 18:42:00|367.5|365.8|367.53|365.83|367.55|365.85|367.47|365.77|8
1729104130000|2024-10-16 18:42:10|367.54|365.84|367.69|365.99|367.69|365.99|367.52|365.82|8
1729104140000|2024-10-16 18:42:20|367.77|366.07|367.92|366.22|367.92|366.22|367.77|366.07|5
1729104150000|2024-10-16 18:42:30|367.94|366.24|367.92|366.22|367.97|366.27|367.9|366.2|19
1729104160000|2024-10-16 18:42:40|367.91|366.21|367.9|366.2|367.92|366.22|367.9|366.2|12
1729104180000|2024-10-16 18:43:00|367.89|366.19|367.73|366.03|367.89|366.19|367.67|365.97|8
1729104190000|2024-10-16 18:43:10|367.72|366.02|367.67|365.97|367.72|366.02|367.67|365.97|6
1729104220000|2024-10-16 18:43:40|367.7|366|367.67|365.97|367.76|366.06|367.67|365.97|8
1729104230000|2024-10-16 18:43:50|367.72|366.02|367.7|366|367.72|366.02|367.7|366|3
1729104240000|2024-10-16 18:44:00|367.69|365.99|367.69|365.99|367.72|366.02|367.69|365.99|11
1729104250000|2024-10-16 18:44:10|367.72|366.02|367.76|366.06|367.78|366.08|367.72|366.02|9
1729104260000|2024-10-16 18:44:20|367.75|366.05|367.5|365.8|367.75|366.05|367.49|365.79|16
1729104270000|2024-10-16 18:44:30|367.49|365.79|367.44|365.74|367.49|365.79|367.43|365.73|13
1729104280000|2024-10-16 18:44:40|367.43|365.73|367.48|365.78|367.49|365.79|367.43|365.73|9
1729104290000|2024-10-16 18:44:50|367.49|365.79|367.42|365.72|367.52|365.82|367.42|365.72|14
1729104300000|2024-10-16 18:45:00|367.35|365.65|367.32|365.62|367.35|365.65|367.31|365.61|5
1729104310000|2024-10-16 18:45:10|367.31|365.61|367.62|365.92|367.64|365.94|367.31|365.61|13
1729104320000|2024-10-16 18:45:20|367.61|365.91|367.7|366|367.72|366.02|367.61|365.91|9
1729104330000|2024-10-16 18:45:30|367.69|365.99|367.73|366.03|367.73|366.03|367.69|365.99|7
1729104340000|2024-10-16 18:45:40|367.75|366.05|367.95|366.25|367.95|366.25|367.71|366.01|15
1729104350000|2024-10-16 18:45:50|367.94|366.24|367.89|366.19|368.04|366.34|367.89|366.19|12
1729104360000|2024-10-16 18:46:00|367.78|366.08|367.62|365.92|367.78|366.08|367.62|365.92|10
1729104370000|2024-10-16 18:46:10|367.54|365.84|367.43|365.73|367.54|365.84|367.43|365.73|4
1729104380000|2024-10-16 18:46:20|367.42|365.72|367.46|365.76|367.48|365.78|367.42|365.72|9
1729104390000|2024-10-16 18:46:30|367.45|365.75|367.43|365.73|367.45|365.75|367.41|365.71|8
1729104400000|2024-10-16 18:46:40|367.44|365.74|367.48|365.78|367.51|365.81|367.43|365.73|15
1729104410000|2024-10-16 18:46:50|367.49|365.79|367.53|365.83|367.53|365.83|367.49|365.79|6
1729104420000|2024-10-16 18:47:00|367.51|365.81|367.38|365.68|367.52|365.82|367.38|365.68|10
1729104430000|2024-10-16 18:47:10|367.45|365.75|367.51|365.81|367.55|365.85|367.45|365.75|5
1729104440000|2024-10-16 18:47:20|367.53|365.83|367.51|365.81|367.53|365.83|367.51|365.81|9
1729104450000|2024-10-16 18:47:30|367.49|365.79|367.34|365.64|367.49|365.79|367.28|365.58|6
1729104460000|2024-10-16 18:47:40|367.33|365.63|367.4|365.7|367.4|365.7|367.32|365.62|12
1729104470000|2024-10-16 18:47:50|367.38|365.68|367.23|365.53|367.38|365.68|367.22|365.52|17
1729104480000|2024-10-16 18:48:00|367.24|365.54|367.54|365.84|367.54|365.84|367.23|365.53|19
1729104490000|2024-10-16 18:48:10|367.56|365.86|367.63|365.93|367.69|365.99|367.56|365.86|18
1729104500000|2024-10-16 18:48:20|367.62|365.92|367.64|365.94|367.64|365.94|367.59|365.89|8
1729104510000|2024-10-16 18:48:30|367.66|365.96|367.73|366.03|367.75|366.05|367.66|365.96|6
1729104520000|2024-10-16 18:48:40|367.72|366.02|367.65|365.95|367.72|366.02|367.65|365.95|5
1729104530000|2024-10-16 18:48:50|367.59|365.89|367.47|365.77|367.59|365.89|367.46|365.76|17
1729104540000|2024-10-16 18:49:00|367.46|365.76|367.58|365.88|367.6|365.9|367.46|365.76|8
1729104550000|2024-10-16 18:49:10|367.57|365.87|367.5|365.8|367.57|365.87|367.47|365.77|17
1729104560000|2024-10-16 18:49:20|367.48|365.78|367.44|365.74|367.48|365.78|367.41|365.71|12
1729104570000|2024-10-16 18:49:30|367.43|365.73|367.45|365.75|367.46|365.76|367.43|365.73|7
1729104580000|2024-10-16 18:49:40|367.44|365.74|367.45|365.75|367.45|365.75|367.41|365.71|13
1729104590000|2024-10-16 18:49:50|367.44|365.74|367.46|365.76|367.46|365.76|367.44|365.74|5
1729104600000|2024-10-16 18:50:00|367.47|365.77|367.6|365.9|367.6|365.9|367.47|365.77|19
1729104610000|2024-10-16 18:50:10|367.59|365.89|367.44|365.74|367.62|365.92|367.43|365.73|21
1729104620000|2024-10-16 18:50:20|367.43|365.73|367.34|365.64|367.43|365.73|367.25|365.55|18
1729104630000|2024-10-16 18:50:30|367.36|365.66|367.33|365.63|367.37|365.67|367.33|365.63|10
1729104640000|2024-10-16 18:50:40|367.27|365.57|367.46|365.76|367.47|365.77|367.27|365.57|16
1729104650000|2024-10-16 18:50:50|367.45|365.75|367.63|365.93|367.66|365.96|367.45|365.75|15
1729104660000|2024-10-16 18:51:00|367.64|365.94|367.47|365.77|367.69|365.99|367.4|365.7|18
1729104670000|2024-10-16 18:51:10|367.48|365.78|367.4|365.7|367.49|365.79|367.4|365.7|17
1729104680000|2024-10-16 18:51:20|367.37|365.67|367.37|365.67|367.37|365.67|367.37|365.67|1
1729104690000|2024-10-16 18:51:30|367.45|365.75|367.53|365.83|367.53|365.83|367.44|365.74|13
1729104700000|2024-10-16 18:51:40|367.54|365.84|367.65|365.95|367.65|365.95|367.54|365.84|12
1729104710000|2024-10-16 18:51:50|367.66|365.96|367.84|366.14|367.84|366.14|367.66|365.96|9
1729104720000|2024-10-16 18:52:00|367.82|366.12|367.71|366.01|367.82|366.12|367.69|365.99|19
1729104730000|2024-10-16 18:52:10|367.7|366|367.61|365.91|367.7|366|367.59|365.89|11
1729104740000|2024-10-16 18:52:20|367.6|365.9|367.62|365.92|367.69|365.99|367.59|365.89|20
1729104750000|2024-10-16 18:52:30|367.6|365.9|367.78|366.08|367.78|366.08|367.6|365.9|13
1729104760000|2024-10-16 18:52:40|367.79|366.09|367.88|366.18|367.88|366.18|367.79|366.09|9
1729104770000|2024-10-16 18:52:50|367.97|366.27|367.86|366.16|367.97|366.27|367.86|366.16|8
1729104780000|2024-10-16 18:53:00|367.9|366.2|367.94|366.24|367.94|366.24|367.88|366.18|26
1729104790000|2024-10-16 18:53:10|367.95|366.25|368.02|366.32|368.03|366.33|367.88|366.18|24
1729104800000|2024-10-16 18:53:20|368.03|366.33|367.96|366.26|368.03|366.33|367.95|366.25|12
1729104810000|2024-10-16 18:53:30|367.95|366.25|367.93|366.23|367.96|366.26|367.91|366.21|13
1729104820000|2024-10-16 18:53:40|367.92|366.22|367.94|366.24|367.99|366.29|367.89|366.19|14
1729104830000|2024-10-16 18:53:50|367.93|366.23|367.89|366.19|367.94|366.24|367.89|366.19|14
1729104840000|2024-10-16 18:54:00|367.9|366.2|367.87|366.17|367.91|366.21|367.87|366.17|6
1729104850000|2024-10-16 18:54:10|367.86|366.16|367.83|366.13|367.89|366.19|367.82|366.12|11
1729104860000|2024-10-16 18:54:20|367.85|366.15|367.87|366.17|367.91|366.21|367.85|366.15|11
1729104870000|2024-10-16 18:54:30|367.88|366.18|367.85|366.15|367.88|366.18|367.85|366.15|9
1729104900000|2024-10-16 18:55:00|367.83|366.13|367.82|366.12|367.83|366.13|367.82|366.12|2
1729104910000|2024-10-16 18:55:10|367.62|365.92|367.62|365.92|367.62|365.92|367.62|365.92|1
1729104920000|2024-10-16 18:55:20|367.6|365.9|367.59|365.89|367.6|365.9|367.59|365.89|2
1729104950000|2024-10-16 18:55:50|367.53|365.83|367.33|365.63|367.53|365.83|367.32|365.62|8
1729104960000|2024-10-16 18:56:00|367.32|365.62|367.37|365.67|367.37|365.67|367.32|365.62|3
1729104970000|2024-10-16 18:56:10|367.36|365.66|367.41|365.71|367.41|365.71|367.36|365.66|8
1729104980000|2024-10-16 18:56:20|367.4|365.7|367.34|365.64|367.4|365.7|367.32|365.62|15
1729104990000|2024-10-16 18:56:30|367.38|365.68|367.43|365.73|367.46|365.76|367.38|365.68|10
1729105000000|2024-10-16 18:56:40|367.44|365.74|367.43|365.73|367.44|365.74|367.41|365.71|14
1729105010000|2024-10-16 18:56:50|367.42|365.72|367.43|365.73|367.45|365.75|367.42|365.72|11
1729105020000|2024-10-16 18:57:00|367.45|365.75|367.43|365.73|367.45|365.75|367.42|365.72|6
1729105030000|2024-10-16 18:57:10|367.46|365.76|367.4|365.7|367.46|365.76|367.4|365.7|15
1729105040000|2024-10-16 18:57:20|367.42|365.72|367.4|365.7|367.42|365.72|367.39|365.69|4
1729105050000|2024-10-16 18:57:30|367.39|365.69|367.38|365.68|367.4|365.7|367.37|365.67|6
1729105060000|2024-10-16 18:57:40|367.39|365.69|367.38|365.68|367.39|365.69|367.38|365.68|4
1729105070000|2024-10-16 18:57:50|367.39|365.69|367.38|365.68|367.39|365.69|367.38|365.68|6
1729105090000|2024-10-16 18:58:10|367.35|365.65|367.3|365.6|367.35|365.65|367.27|365.57|4
1729105100000|2024-10-16 18:58:20|367.31|365.61|367.34|365.64|367.35|365.65|367.31|365.61|5
1729105110000|2024-10-16 18:58:30|367.32|365.62|367.51|365.81|367.51|365.81|367.32|365.62|6
1729105120000|2024-10-16 18:58:40|367.5|365.8|367.52|365.82|367.54|365.84|367.5|365.8|8
1729105130000|2024-10-16 18:58:50|367.51|365.81|367.53|365.83|367.53|365.83|367.49|365.79|8
1729105140000|2024-10-16 18:59:00|367.54|365.84|367.63|365.93|367.64|365.94|367.54|365.84|6
1729105150000|2024-10-16 18:59:10|367.64|365.94|367.62|365.92|367.64|365.94|367.62|365.92|9
1729105160000|2024-10-16 18:59:20|367.63|365.93|367.66|365.96|367.66|365.96|367.62|365.92|5
1729105170000|2024-10-16 18:59:30|367.65|365.95|367.65|365.95|367.65|365.95|367.65|365.95|1
1729105180000|2024-10-16 18:59:40|367.64|365.94|367.65|365.95|367.66|365.96|367.64|365.94|20
1729105190000|2024-10-16 18:59:50|367.66|365.96|367.65|365.95|367.66|365.96|367.61|365.91|11
1729105200000|2024-10-16 19:00:00|367.66|365.96|367.68|365.98|367.68|365.98|367.66|365.96|13
1729105210000|2024-10-16 19:00:10|367.66|365.96|367.66|365.96|367.67|365.97|367.65|365.95|6
1729105220000|2024-10-16 19:00:20|367.67|365.97|367.84|366.14|367.84|366.14|367.63|365.93|13
1729105230000|2024-10-16 19:00:30|367.87|366.17|367.89|366.19|367.89|366.19|367.86|366.16|9
1729105240000|2024-10-16 19:00:40|367.88|366.18|367.88|366.18|367.96|366.26|367.88|366.18|15
1729105250000|2024-10-16 19:00:50|367.89|366.19|367.88|366.18|367.89|366.19|367.88|366.18|4
1729105260000|2024-10-16 19:01:00|367.86|366.16|367.9|366.2|367.9|366.2|367.86|366.16|10
1729105270000|2024-10-16 19:01:10|367.89|366.19|367.67|365.97|367.89|366.19|367.66|365.96|11
1729105280000|2024-10-16 19:01:20|367.68|365.98|367.62|365.92|367.68|365.98|367.62|365.92|6
1729105290000|2024-10-16 19:01:30|367.6|365.9|367.58|365.88|367.6|365.9|367.58|365.88|2
1729105320000|2024-10-16 19:02:00|367.41|365.71|367.4|365.7|367.41|365.71|367.4|365.7|2
1729105330000|2024-10-16 19:02:10|367.43|365.73|367.37|365.67|367.43|365.73|367.37|365.67|5
1729105340000|2024-10-16 19:02:20|367.39|365.69|367.38|365.68|367.39|365.69|367.37|365.67|3
1729105350000|2024-10-16 19:02:30|367.37|365.67|367.37|365.67|367.37|365.67|367.37|365.67|1
1729105370000|2024-10-16 19:02:50|367.41|365.71|367.39|365.69|367.41|365.71|367.39|365.69|9
1729105380000|2024-10-16 19:03:00|367.42|365.72|367.43|365.73|367.45|365.75|367.4|365.7|12
1729105390000|2024-10-16 19:03:10|367.44|365.74|367.38|365.68|367.44|365.74|367.38|365.68|5
1729105400000|2024-10-16 19:03:20|367.39|365.69|367.38|365.68|367.41|365.71|367.37|365.67|21
1729105410000|2024-10-16 19:03:30|367.37|365.67|367.37|365.67|367.37|365.67|367.37|365.67|1
1729105420000|2024-10-16 19:03:40|367.35|365.65|367.2|365.5|367.35|365.65|367.15|365.45|13
1729105430000|2024-10-16 19:03:50|367.21|365.51|367.21|365.51|367.21|365.51|367.2|365.5|3
1729105440000|2024-10-16 19:04:00|367.2|365.5|367.19|365.49|367.21|365.51|367.15|365.45|11
1729105450000|2024-10-16 19:04:10|367.2|365.5|367.44|365.74|367.44|365.74|367.2|365.5|11
1729105460000|2024-10-16 19:04:20|367.47|365.77|367.52|365.82|367.56|365.86|367.47|365.77|10
1729105470000|2024-10-16 19:04:30|367.5|365.8|367.46|365.76|367.51|365.81|367.44|365.74|9
1729105480000|2024-10-16 19:04:40|367.45|365.75|367.4|365.7|367.45|365.75|367.4|365.7|10
1729105490000|2024-10-16 19:04:50|367.41|365.71|367.41|365.71|367.41|365.71|367.39|365.69|6
1729105500000|2024-10-16 19:05:00|367.4|365.7|367.37|365.67|367.4|365.7|367.37|365.67|8
1729105510000|2024-10-16 19:05:10|367.34|365.64|367.1|365.4|367.34|365.64|367.1|365.4|5
1729105520000|2024-10-16 19:05:20|367.11|365.41|367.1|365.4|367.12|365.42|367.1|365.4|10
1729105530000|2024-10-16 19:05:30|367.11|365.41|367.11|365.41|367.13|365.43|367.1|365.4|11
1729105540000|2024-10-16 19:05:40|367.1|365.4|367.11|365.41|367.11|365.41|367.1|365.4|4
1729105550000|2024-10-16 19:05:50|367.12|365.42|367.14|365.44|367.22|365.52|367.12|365.42|16
1729105560000|2024-10-16 19:06:00|367.15|365.45|367.15|365.45|367.15|365.45|367.13|365.43|11
1729105570000|2024-10-16 19:06:10|367.16|365.46|367.33|365.63|367.34|365.64|367.16|365.46|11
1729105580000|2024-10-16 19:06:20|367.36|365.66|367.4|365.7|367.49|365.79|367.36|365.66|8
1729105590000|2024-10-16 19:06:30|367.41|365.71|367.42|365.72|367.49|365.79|367.41|365.71|17
1729105600000|2024-10-16 19:06:40|367.41|365.71|367.46|365.76|367.47|365.77|367.4|365.7|6
1729105610000|2024-10-16 19:06:50|367.47|365.77|367.53|365.83|367.53|365.83|367.47|365.77|5
1729105620000|2024-10-16 19:07:00|367.52|365.82|367.53|365.83|367.54|365.84|367.51|365.81|12
1729105630000|2024-10-16 19:07:10|367.54|365.84|367.54|365.84|367.54|365.84|367.53|365.83|3
1729105640000|2024-10-16 19:07:20|367.6|365.9|367.63|365.93|367.63|365.93|367.6|365.9|3
1729105660000|2024-10-16 19:07:40|367.62|365.92|367.6|365.9|367.62|365.92|367.59|365.89|8
1729105670000|2024-10-16 19:07:50|367.59|365.89|367.59|365.89|367.6|365.9|367.59|365.89|5
1729105680000|2024-10-16 19:08:00|367.6|365.9|367.04|365.34|367.6|365.9|366.95|365.25|15
1729105690000|2024-10-16 19:08:10|367.03|365.33|366.97|365.27|367.06|365.36|366.97|365.27|11
1729105700000|2024-10-16 19:08:20|366.96|365.26|366.97|365.27|366.97|365.27|366.95|365.25|4
1729105710000|2024-10-16 19:08:30|366.96|365.26|366.96|365.26|366.97|365.27|366.96|365.26|5
1729105720000|2024-10-16 19:08:40|366.95|365.25|366.95|365.25|366.95|365.25|366.95|365.25|1
1729105730000|2024-10-16 19:08:50|366.96|365.26|367.11|365.41|367.14|365.44|366.96|365.26|6
1729105740000|2024-10-16 19:09:00|367.12|365.42|367.11|365.41|367.12|365.42|367.07|365.37|12
1729105750000|2024-10-16 19:09:10|367.1|365.4|367.11|365.41|367.11|365.41|367.1|365.4|2
1729105760000|2024-10-16 19:09:20|367.1|365.4|367.1|365.4|367.11|365.41|367.08|365.38|12
1729105770000|2024-10-16 19:09:30|367.09|365.39|367.06|365.36|367.09|365.39|367.06|365.36|6
1729105800000|2024-10-16 19:10:00|367.07|365.37|367.12|365.42|367.12|365.42|367.07|365.37|3
1729105810000|2024-10-16 19:10:10|367.13|365.43|367.13|365.43|367.13|365.43|367.13|365.43|1
1729105830000|2024-10-16 19:10:30|367.11|365.41|367.12|365.42|367.12|365.42|367.08|365.38|10
1729105840000|2024-10-16 19:10:40|367.11|365.41|367.11|365.41|367.12|365.42|367.11|365.41|3
1729105850000|2024-10-16 19:10:50|367.1|365.4|367.1|365.4|367.13|365.43|367.1|365.4|8
1729105860000|2024-10-16 19:11:00|367.11|365.41|367.09|365.39|367.12|365.42|367.09|365.39|5
1729105870000|2024-10-16 19:11:10|367.08|365.38|367.09|365.39|367.1|365.4|367.08|365.38|4
1729105880000|2024-10-16 19:11:20|367.1|365.4|367.13|365.43|367.13|365.43|367.1|365.4|7
1729105890000|2024-10-16 19:11:30|367.12|365.42|367.11|365.41|367.12|365.42|367.11|365.41|2
1729105900000|2024-10-16 19:11:40|367.12|365.42|367.14|365.44|367.15|365.45|367.12|365.42|4
1729105910000|2024-10-16 19:11:50|367.16|365.46|367.16|365.46|367.16|365.46|367.13|365.43|9
1729105920000|2024-10-16 19:12:00|367.14|365.44|367.09|365.39|367.15|365.45|367.09|365.39|14
1729105930000|2024-10-16 19:12:10|367|365.3|367.03|365.33|367.05|365.35|366.98|365.28|10
1729105940000|2024-10-16 19:12:20|367.02|365.32|367.02|365.32|367.02|365.32|367|365.3|7
1729105950000|2024-10-16 19:12:30|367.01|365.31|367.01|365.31|367.01|365.31|366.99|365.29|6
1729105960000|2024-10-16 19:12:40|366.96|365.26|366.97|365.27|366.99|365.29|366.96|365.26|5
1729105970000|2024-10-16 19:12:50|366.98|365.28|366.99|365.29|367|365.3|366.97|365.27|6
1729105980000|2024-10-16 19:13:00|367|365.3|367.16|365.46|367.18|365.48|367|365.3|10
1729105990000|2024-10-16 19:13:10|367.17|365.47|367.13|365.43|367.17|365.47|367.09|365.39|7
1729106000000|2024-10-16 19:13:20|367.07|365.37|367.03|365.33|367.08|365.38|367.02|365.32|13
1729106010000|2024-10-16 19:13:30|367.02|365.32|366.99|365.29|367.02|365.32|366.97|365.27|9
1729106020000|2024-10-16 19:13:40|367|365.3|366.99|365.29|367|365.3|366.99|365.29|4
1729106040000|2024-10-16 19:14:00|366.97|365.27|366.91|365.21|366.97|365.27|366.84|365.14|15
1729106050000|2024-10-16 19:14:10|366.92|365.22|366.92|365.22|366.92|365.22|366.92|365.22|1
1729106060000|2024-10-16 19:14:20|366.91|365.21|366.93|365.23|366.93|365.23|366.91|365.21|3
1729106070000|2024-10-16 19:14:30|366.92|365.22|366.94|365.24|366.94|365.24|366.92|365.22|3
1729106080000|2024-10-16 19:14:40|366.95|365.25|366.96|365.26|366.96|365.26|366.95|365.25|2
1729106090000|2024-10-16 19:14:50|366.97|365.27|366.97|365.27|366.97|365.27|366.95|365.25|4
1729106100000|2024-10-16 19:15:00|366.96|365.26|366.97|365.27|366.97|365.27|366.96|365.26|4
1729106110000|2024-10-16 19:15:10|366.98|365.28|366.97|365.27|366.98|365.28|366.97|365.27|2
1729106120000|2024-10-16 19:15:20|366.87|365.17|366.64|364.94|366.87|365.17|366.64|364.94|12
1729106130000|2024-10-16 19:15:30|366.59|364.89|366.48|364.78|366.59|364.89|366.47|364.77|18
1729106140000|2024-10-16 19:15:40|366.49|364.79|366.55|364.85|366.57|364.87|366.48|364.78|12
1729106150000|2024-10-16 19:15:50|366.56|364.86|366.6|364.9|366.6|364.9|366.56|364.86|4
1729106160000|2024-10-16 19:16:00|366.61|364.91|366.94|365.24|367|365.3|366.61|364.91|16
1729106170000|2024-10-16 19:16:10|366.96|365.26|367.04|365.34|367.04|365.34|366.92|365.22|20
1729106180000|2024-10-16 19:16:20|367.05|365.35|367.04|365.34|367.05|365.35|367.02|365.32|4
1729106190000|2024-10-16 19:16:30|367.05|365.35|367.03|365.33|367.06|365.36|367.02|365.32|4
1729106200000|2024-10-16 19:16:40|367.04|365.34|367.05|365.35|367.05|365.35|367.04|365.34|2
1729106210000|2024-10-16 19:16:50|367.04|365.34|367.02|365.32|367.05|365.35|367.02|365.32|3
1729106220000|2024-10-16 19:17:00|366.99|365.29|367.2|365.5|367.24|365.54|366.99|365.29|19
1729106230000|2024-10-16 19:17:10|367.18|365.48|367.18|365.48|367.2|365.5|367.18|365.48|16
1729106240000|2024-10-16 19:17:20|367.2|365.5|367.24|365.54|367.24|365.54|367.2|365.5|5
1729106250000|2024-10-16 19:17:30|367.2|365.5|367.12|365.42|367.2|365.5|367.08|365.38|9
1729106260000|2024-10-16 19:17:40|367.1|365.4|367.03|365.33|367.1|365.4|367.02|365.32|6
1729106270000|2024-10-16 19:17:50|367.02|365.32|366.93|365.23|367.02|365.32|366.93|365.23|8
1729106280000|2024-10-16 19:18:00|366.94|365.24|366.63|364.93|366.94|365.24|366.63|364.93|22
1729106290000|2024-10-16 19:18:10|366.62|364.92|366.68|364.98|366.7|365|366.61|364.91|8
1729106300000|2024-10-16 19:18:20|366.69|364.99|366.59|364.89|366.7|365|366.54|364.84|12
1729106310000|2024-10-16 19:18:30|366.57|364.87|366.62|364.92|366.62|364.92|366.57|364.87|3
1729106320000|2024-10-16 19:18:40|366.63|364.93|366.8|365.1|366.8|365.1|366.63|364.93|9
1729106330000|2024-10-16 19:18:50|366.84|365.14|367.01|365.31|367.01|365.31|366.84|365.14|4
1729106340000|2024-10-16 19:19:00|367.05|365.35|367.05|365.35|367.06|365.36|367.01|365.31|11
1729106350000|2024-10-16 19:19:10|367.06|365.36|367.06|365.36|367.09|365.39|367.06|365.36|16
1729106360000|2024-10-16 19:19:20|367.04|365.34|367.06|365.36|367.09|365.39|366.96|365.26|16
1729106370000|2024-10-16 19:19:30|367.04|365.34|367.02|365.32|367.04|365.34|367|365.3|13
1729106380000|2024-10-16 19:19:40|366.99|365.29|366.96|365.26|366.99|365.29|366.95|365.25|15
1729106390000|2024-10-16 19:19:50|366.95|365.25|366.99|365.29|366.99|365.29|366.94|365.24|10
1729106400000|2024-10-16 19:20:00|367|365.3|367.02|365.32|367.07|365.37|366.99|365.29|15
1729106410000|2024-10-16 19:20:10|366.97|365.27|367.04|365.34|367.05|365.35|366.97|365.27|16
1729106420000|2024-10-16 19:20:20|367.05|365.35|367.03|365.33|367.05|365.35|367.03|365.33|9
1729106430000|2024-10-16 19:20:30|367.02|365.32|366.97|365.27|367.02|365.32|366.95|365.25|8
1729106440000|2024-10-16 19:20:40|366.98|365.28|366.98|365.28|366.98|365.28|366.96|365.26|7
1729106450000|2024-10-16 19:20:50|366.97|365.27|367.13|365.43|367.13|365.43|366.96|365.26|9
1729106460000|2024-10-16 19:21:00|367.11|365.41|367.07|365.37|367.11|365.41|367.07|365.37|9
1729106470000|2024-10-16 19:21:10|367.06|365.36|366.85|365.15|367.06|365.36|366.85|365.15|17
1729106480000|2024-10-16 19:21:20|366.84|365.14|366.81|365.11|366.86|365.16|366.79|365.09|16
1729106490000|2024-10-16 19:21:30|366.82|365.12|366.92|365.22|366.94|365.24|366.82|365.12|20
1729106500000|2024-10-16 19:21:40|366.89|365.19|366.83|365.13|366.89|365.19|366.83|365.13|13
1729106510000|2024-10-16 19:21:50|366.82|365.12|366.86|365.16|366.86|365.16|366.76|365.06|7
1729106520000|2024-10-16 19:22:00|366.87|365.17|367.03|365.33|367.03|365.33|366.87|365.17|10
1729106530000|2024-10-16 19:22:10|367|365.3|366.97|365.27|367.03|365.33|366.97|365.27|11
1729106540000|2024-10-16 19:22:20|366.98|365.28|366.99|365.29|367.03|365.33|366.98|365.28|14
1729106550000|2024-10-16 19:22:30|367|365.3|367.12|365.42|367.12|365.42|366.99|365.29|12
1729106560000|2024-10-16 19:22:40|367.13|365.43|367.16|365.46|367.18|365.48|367.03|365.33|19
1729106570000|2024-10-16 19:22:50|367.15|365.45|367.07|365.37|367.15|365.45|367.07|365.37|8
1729106580000|2024-10-16 19:23:00|367.05|365.35|367.11|365.41|367.11|365.41|366.97|365.27|10
1729106590000|2024-10-16 19:23:10|367.12|365.42|367.16|365.46|367.17|365.47|367.11|365.41|12
1729106600000|2024-10-16 19:23:20|367.15|365.45|367.22|365.52|367.23|365.53|367.15|365.45|17
1729106610000|2024-10-16 19:23:30|367.23|365.53|367.15|365.45|367.23|365.53|367.15|365.45|9
1729106620000|2024-10-16 19:23:40|367.08|365.38|367.03|365.33|367.08|365.38|367.01|365.31|12
1729106630000|2024-10-16 19:23:50|367.02|365.32|367.02|365.32|367.02|365.32|367.02|365.32|1
1729106640000|2024-10-16 19:24:00|367|365.3|367.01|365.31|367.03|365.33|367|365.3|16
1729106650000|2024-10-16 19:24:10|367|365.3|367.08|365.38|367.15|365.45|367|365.3|13
1729106660000|2024-10-16 19:24:20|367.09|365.39|367|365.3|367.09|365.39|367|365.3|8
1729106670000|2024-10-16 19:24:30|367.01|365.31|367.01|365.31|367.02|365.32|367.01|365.31|3
1729106680000|2024-10-16 19:24:40|367.02|365.32|366.91|365.21|367.02|365.32|366.91|365.21|13
1729106690000|2024-10-16 19:24:50|366.9|365.2|366.97|365.27|366.98|365.28|366.88|365.18|14
1729106700000|2024-10-16 19:25:00|366.96|365.26|367.02|365.32|367.02|365.32|366.96|365.26|5
1729106710000|2024-10-16 19:25:10|367.06|365.36|367|365.3|367.12|365.42|367|365.3|9
1729106720000|2024-10-16 19:25:20|366.96|365.26|366.92|365.22|366.96|365.26|366.89|365.19|17
1729106730000|2024-10-16 19:25:30|366.93|365.23|366.99|365.29|367|365.3|366.92|365.22|18
1729106740000|2024-10-16 19:25:40|366.98|365.28|366.98|365.28|366.98|365.28|366.98|365.28|1
1729106750000|2024-10-16 19:25:50|366.96|365.26|367.1|365.4|367.11|365.41|366.96|365.26|14
1729106760000|2024-10-16 19:26:00|367.11|365.41|367.05|365.35|367.16|365.46|367.05|365.35|13
1729106770000|2024-10-16 19:26:10|367.03|365.33|367.02|365.32|367.06|365.36|366.94|365.24|17
1729106780000|2024-10-16 19:26:20|366.99|365.29|366.75|365.05|366.99|365.29|366.75|365.05|6
1729106790000|2024-10-16 19:26:30|366.76|365.06|366.81|365.11|366.81|365.11|366.76|365.06|7
1729106800000|2024-10-16 19:26:40|366.8|365.1|366.81|365.11|366.86|365.16|366.74|365.04|13
1729106810000|2024-10-16 19:26:50|366.82|365.12|366.88|365.18|366.88|365.18|366.82|365.12|10
1729106820000|2024-10-16 19:27:00|366.89|365.19|366.91|365.21|366.97|365.27|366.88|365.18|14
1729106830000|2024-10-16 19:27:10|366.93|365.23|366.97|365.27|366.97|365.27|366.93|365.23|8
1729106840000|2024-10-16 19:27:20|366.99|365.29|367.1|365.4|367.1|365.4|366.99|365.29|8
1729106850000|2024-10-16 19:27:30|367.08|365.38|367.05|365.35|367.08|365.38|367.04|365.34|11
1729106860000|2024-10-16 19:27:40|367.04|365.34|367.06|365.36|367.08|365.38|367.03|365.33|12
1729106870000|2024-10-16 19:27:50|367.04|365.34|367|365.3|367.04|365.34|367|365.3|2
1729106880000|2024-10-16 19:28:00|367.01|365.31|366.99|365.29|367.05|365.35|366.98|365.28|20
1729106890000|2024-10-16 19:28:10|367|365.3|366.89|365.19|367|365.3|366.89|365.19|8
1729106900000|2024-10-16 19:28:20|366.87|365.17|366.84|365.14|366.93|365.23|366.84|365.14|11
1729106910000|2024-10-16 19:28:30|366.8|365.1|366.88|365.18|366.88|365.18|366.78|365.08|7
1729106920000|2024-10-16 19:28:40|366.89|365.19|366.8|365.1|366.89|365.19|366.79|365.09|11
1729106930000|2024-10-16 19:28:50|366.79|365.09|366.81|365.11|366.83|365.13|366.79|365.09|13
1729106940000|2024-10-16 19:29:00|366.8|365.1|366.84|365.14|366.84|365.14|366.8|365.1|16
1729106950000|2024-10-16 19:29:10|366.85|365.15|366.85|365.15|366.87|365.17|366.84|365.14|12
1729106960000|2024-10-16 19:29:20|366.86|365.16|366.86|365.16|366.87|365.17|366.85|365.15|6
1729106970000|2024-10-16 19:29:30|366.87|365.17|367.01|365.31|367.01|365.31|366.86|365.16|13
1729106980000|2024-10-16 19:29:40|367|365.3|367|365.3|367.01|365.31|366.99|365.29|7
1729106990000|2024-10-16 19:29:50|366.98|365.28|366.97|365.27|366.98|365.28|366.97|365.27|4
1729107010000|2024-10-16 19:30:10|366.9|365.2|366.78|365.08|366.9|365.2|366.77|365.07|23
1729107020000|2024-10-16 19:30:20|366.79|365.09|366.75|365.05|366.79|365.09|366.75|365.05|3
1729107030000|2024-10-16 19:30:30|366.7|365|366.55|364.85|366.7|365|366.54|364.84|12
1729107040000|2024-10-16 19:30:40|366.54|364.84|366.54|364.84|366.54|364.84|366.54|364.84|1
1729107050000|2024-10-16 19:30:50|366.53|364.83|366.6|364.9|366.61|364.91|366.53|364.83|6
1729107060000|2024-10-16 19:31:00|366.61|364.91|366.58|364.88|366.61|364.91|366.58|364.88|10
1729107070000|2024-10-16 19:31:10|366.57|364.87|366.58|364.88|366.61|364.91|366.57|364.87|11
1729107080000|2024-10-16 19:31:20|366.57|364.87|366.55|364.85|366.57|364.87|366.55|364.85|5
1729107100000|2024-10-16 19:31:40|366.56|364.86|366.56|364.86|366.56|364.86|366.55|364.85|3
1729107110000|2024-10-16 19:31:50|366.55|364.85|366.52|364.82|366.55|364.85|366.52|364.82|2
1729107120000|2024-10-16 19:32:00|366.53|364.83|366.58|364.88|366.59|364.89|366.51|364.81|12
1729107130000|2024-10-16 19:32:10|366.59|364.89|366.59|364.89|366.59|364.89|366.59|364.89|1
1729107140000|2024-10-16 19:32:20|366.56|364.86|366.54|364.84|366.56|364.86|366.52|364.82|7
1729107150000|2024-10-16 19:32:30|366.53|364.83|366.54|364.84|366.54|364.84|366.53|364.83|2
1729107160000|2024-10-16 19:32:40|366.55|364.85|366.5|364.8|366.55|364.85|366.5|364.8|6
1729107170000|2024-10-16 19:32:50|366.47|364.77|366.49|364.79|366.49|364.79|366.44|364.74|11
1729107180000|2024-10-16 19:33:00|366.51|364.81|366.71|365.01|366.73|365.03|366.51|364.81|11
1729107190000|2024-10-16 19:33:10|366.73|365.03|366.79|365.09|366.79|365.09|366.73|365.03|10
1729107200000|2024-10-16 19:33:20|366.8|365.1|366.95|365.25|366.95|365.25|366.8|365.1|17
1729107210000|2024-10-16 19:33:30|366.97|365.27|366.97|365.27|366.97|365.27|366.97|365.27|1
1729107220000|2024-10-16 19:33:40|366.95|365.25|366.92|365.22|366.95|365.25|366.91|365.21|12
1729107230000|2024-10-16 19:33:50|366.91|365.21|366.94|365.24|366.94|365.24|366.91|365.21|6
1729107240000|2024-10-16 19:34:00|366.93|365.23|366.89|365.19|366.94|365.24|366.89|365.19|7
1729107250000|2024-10-16 19:34:10|366.88|365.18|366.91|365.21|366.93|365.23|366.88|365.18|7
1729107260000|2024-10-16 19:34:20|366.9|365.2|366.89|365.19|366.91|365.21|366.85|365.15|11
1729107270000|2024-10-16 19:34:30|366.93|365.23|366.92|365.22|366.95|365.25|366.92|365.22|7
1729107280000|2024-10-16 19:34:40|366.9|365.2|366.89|365.19|366.9|365.2|366.87|365.17|12
1729107290000|2024-10-16 19:34:50|366.88|365.18|366.8|365.1|366.9|365.2|366.8|365.1|7
1729107300000|2024-10-16 19:35:00|366.74|365.04|366.57|364.87|366.74|365.04|366.57|364.87|16
1729107310000|2024-10-16 19:35:10|366.56|364.86|366.62|364.92|366.62|364.92|366.5|364.8|20
1729107320000|2024-10-16 19:35:20|366.61|364.91|366.56|364.86|366.63|364.93|366.56|364.86|15
1729107330000|2024-10-16 19:35:30|366.57|364.87|366.57|364.87|366.6|364.9|366.57|364.87|17
1729107340000|2024-10-16 19:35:40|366.58|364.88|366.58|364.88|366.59|364.89|366.57|364.87|5
1729107350000|2024-10-16 19:35:50|366.57|364.87|366.54|364.84|366.58|364.88|366.54|364.84|7
1729107360000|2024-10-16 19:36:00|366.52|364.82|366.53|364.83|366.54|364.84|366.52|364.82|8
1729107370000|2024-10-16 19:36:10|366.54|364.84|366.49|364.79|366.56|364.86|366.46|364.76|19
1729107380000|2024-10-16 19:36:20|366.48|364.78|366.36|364.66|366.5|364.8|366.35|364.65|9
1729107390000|2024-10-16 19:36:30|366.34|364.64|366.36|364.66|366.39|364.69|366.33|364.63|23
1729107400000|2024-10-16 19:36:40|366.35|364.65|366.38|364.68|366.39|364.69|366.35|364.65|15
1729107410000|2024-10-16 19:36:50|366.39|364.69|366.39|364.69|366.42|364.72|366.39|364.69|10
1729107420000|2024-10-16 19:37:00|366.4|364.7|366.4|364.7|366.42|364.72|366.4|364.7|8
1729107430000|2024-10-16 19:37:10|366.31|364.61|366.3|364.6|366.34|364.64|366.27|364.57|12
1729107440000|2024-10-16 19:37:20|366.29|364.59|366.3|364.6|366.3|364.6|366.29|364.59|6
1729107450000|2024-10-16 19:37:30|366.31|364.61|366.33|364.63|366.33|364.63|366.31|364.61|5
1729107460000|2024-10-16 19:37:40|366.3|364.6|366.19|364.49|366.31|364.61|366.17|364.47|8
1729107470000|2024-10-16 19:37:50|366.2|364.5|366.2|364.5|366.2|364.5|366.12|364.42|10
1729107480000|2024-10-16 19:38:00|366.16|364.46|366.14|364.44|366.19|364.49|366.12|364.42|15
1729107490000|2024-10-16 19:38:10|366.12|364.42|366.14|364.44|366.14|364.44|366.1|364.4|9
1729107500000|2024-10-16 19:38:20|366.15|364.45|366.18|364.48|366.18|364.48|366.15|364.45|10
1729107520000|2024-10-16 19:38:40|366.16|364.46|366.18|364.48|366.18|364.48|366.16|364.46|2
1729107530000|2024-10-16 19:38:50|366.16|364.46|366.17|364.47|366.17|364.47|366.16|364.46|2
1729107550000|2024-10-16 19:39:10|366.15|364.45|366.15|364.45|366.16|364.46|366.15|364.45|7
1729107560000|2024-10-16 19:39:20|366.18|364.48|366.17|364.47|366.18|364.48|366.17|364.47|4
1729107570000|2024-10-16 19:39:30|366.16|364.46|366.14|364.44|366.16|364.46|366.14|364.44|3
1729107590000|2024-10-16 19:39:50|366.15|364.45|366.15|364.45|366.15|364.45|366.15|364.45|1
1729107600000|2024-10-16 19:40:00|366.14|364.44|366.15|364.45|366.16|364.46|366.14|364.44|10
1729107610000|2024-10-16 19:40:10|366.14|364.44|366.14|364.44|366.15|364.45|366.14|364.44|3
1729107620000|2024-10-16 19:40:20|366.11|364.41|365.79|364.09|366.11|364.41|365.74|364.04|11
1729107630000|2024-10-16 19:40:30|365.8|364.1|365.93|364.23|365.93|364.23|365.8|364.1|6
1729107640000|2024-10-16 19:40:40|365.92|364.22|365.94|364.24|365.94|364.24|365.92|364.22|11
1729107650000|2024-10-16 19:40:50|365.92|364.22|365.92|364.22|365.92|364.22|365.92|364.22|1
1729107670000|2024-10-16 19:41:10|365.9|364.2|365.78|364.08|365.9|364.2|365.78|364.08|11
1729107680000|2024-10-16 19:41:20|365.77|364.07|365.78|364.08|365.78|364.08|365.77|364.07|4
1729107690000|2024-10-16 19:41:30|365.79|364.09|365.8|364.1|365.82|364.12|365.79|364.09|5
1729107700000|2024-10-16 19:41:40|365.81|364.11|365.81|364.11|365.81|364.11|365.81|364.11|1
1729107710000|2024-10-16 19:41:50|365.8|364.1|366.2|364.5|366.24|364.54|365.75|364.05|15
1729107720000|2024-10-16 19:42:00|366.23|364.53|366.26|364.56|366.27|364.57|366.23|364.53|6
1729107730000|2024-10-16 19:42:10|366.25|364.55|366.25|364.55|366.26|364.56|366.25|364.55|11
1729107740000|2024-10-16 19:42:20|366.26|364.56|366.26|364.56|366.27|364.57|366.25|364.55|9
1729107750000|2024-10-16 19:42:30|366.24|364.54|365.95|364.25|366.24|364.54|365.91|364.21|16
1729107760000|2024-10-16 19:42:40|365.94|364.24|365.88|364.18|365.95|364.25|365.87|364.17|9
1729107770000|2024-10-16 19:42:50|365.87|364.17|365.87|364.17|365.87|364.17|365.85|364.15|8
1729107780000|2024-10-16 19:43:00|365.86|364.16|365.83|364.13|365.9|364.2|365.81|364.11|14
1729107790000|2024-10-16 19:43:10|365.82|364.12|365.81|364.11|365.84|364.14|365.8|364.1|14
1729107800000|2024-10-16 19:43:20|365.85|364.15|365.87|364.17|365.87|364.17|365.75|364.05|20
1729107810000|2024-10-16 19:43:30|365.88|364.18|365.9|364.2|365.9|364.2|365.86|364.16|12
1729107820000|2024-10-16 19:43:40|365.91|364.21|365.89|364.19|365.91|364.21|365.87|364.17|5
1729107830000|2024-10-16 19:43:50|365.88|364.18|365.9|364.2|365.94|364.24|365.86|364.16|8
1729107840000|2024-10-16 19:44:00|365.91|364.21|365.91|364.21|365.91|364.21|365.91|364.21|1
1729107850000|2024-10-16 19:44:10|365.92|364.22|365.95|364.25|365.95|364.25|365.91|364.21|10
1729107860000|2024-10-16 19:44:20|365.96|364.26|365.98|364.28|365.98|364.28|365.96|364.26|3
1729107870000|2024-10-16 19:44:30|365.95|364.25|365.96|364.26|365.96|364.26|365.95|364.25|2
1729107880000|2024-10-16 19:44:40|365.97|364.27|365.97|364.27|365.97|364.27|365.97|364.27|1
1729107890000|2024-10-16 19:44:50|365.98|364.28|366.28|364.58|366.31|364.61|365.98|364.28|7
1729107900000|2024-10-16 19:45:00|366.27|364.57|366.31|364.61|366.31|364.61|366.22|364.52|15
1729107910000|2024-10-16 19:45:10|366.32|364.62|366.31|364.61|366.32|364.62|366.3|364.6|6
1729107920000|2024-10-16 19:45:20|366.29|364.59|366.26|364.56|366.31|364.61|366.21|364.51|16
1729107930000|2024-10-16 19:45:30|366.25|364.55|366.21|364.51|366.3|364.6|366.2|364.5|18
1729107940000|2024-10-16 19:45:40|366.22|364.52|366.15|364.45|366.22|364.52|366.15|364.45|15
1729107950000|2024-10-16 19:45:50|366.16|364.46|366.18|364.48|366.23|364.53|366.14|364.44|19
1729107960000|2024-10-16 19:46:00|366.16|364.46|366.11|364.41|366.18|364.48|366.11|364.41|9
1729107970000|2024-10-16 19:46:10|366.09|364.39|366|364.3|366.11|364.41|366|364.3|16
1729107980000|2024-10-16 19:46:20|365.99|364.29|366.08|364.38|366.1|364.4|365.99|364.29|8
1729107990000|2024-10-16 19:46:30|366.05|364.35|365.83|364.13|366.06|364.36|365.81|364.11|23
1729108000000|2024-10-16 19:46:40|365.82|364.12|365.89|364.19|365.91|364.21|365.82|364.12|12
1729108010000|2024-10-16 19:46:50|365.88|364.18|365.84|364.14|365.88|364.18|365.81|364.11|15
1729108020000|2024-10-16 19:47:00|365.86|364.16|365.75|364.05|365.86|364.16|365.72|364.02|14
1729108030000|2024-10-16 19:47:10|365.76|364.06|365.87|364.17|365.87|364.17|365.75|364.05|18
1729108040000|2024-10-16 19:47:20|365.86|364.16|365.85|364.15|365.86|364.16|365.83|364.13|13
1729108050000|2024-10-16 19:47:30|365.86|364.16|365.79|364.09|365.86|364.16|365.79|364.09|11
1729108060000|2024-10-16 19:47:40|365.71|364.01|365.69|363.99|365.71|364.01|365.67|363.97|9
1729108070000|2024-10-16 19:47:50|365.76|364.06|365.79|364.09|365.8|364.1|365.76|364.06|10
1729108080000|2024-10-16 19:48:00|365.76|364.06|365.9|364.2|365.9|364.2|365.73|364.03|17
1729108090000|2024-10-16 19:48:10|365.89|364.19|365.82|364.12|365.89|364.19|365.81|364.11|10
1729108100000|2024-10-16 19:48:20|365.86|364.16|365.78|364.08|365.86|364.16|365.75|364.05|12
1729108110000|2024-10-16 19:48:30|365.73|364.03|365.7|364|365.73|364.03|365.69|363.99|8
1729108120000|2024-10-16 19:48:40|365.69|363.99|365.77|364.07|365.77|364.07|365.69|363.99|7
1729108130000|2024-10-16 19:48:50|365.82|364.12|365.83|364.13|365.84|364.14|365.82|364.12|5
1729108140000|2024-10-16 19:49:00|365.82|364.12|365.78|364.08|365.84|364.14|365.78|364.08|10
1729108150000|2024-10-16 19:49:10|365.77|364.07|365.76|364.06|365.77|364.07|365.76|364.06|8
1729108160000|2024-10-16 19:49:20|365.77|364.07|365.7|364|365.77|364.07|365.7|364|8
1729108170000|2024-10-16 19:49:30|365.69|363.99|365.65|363.95|365.69|363.99|365.64|363.94|4
1729108180000|2024-10-16 19:49:40|365.67|363.97|365.83|364.13|365.83|364.13|365.67|363.97|9
1729108190000|2024-10-16 19:49:50|365.82|364.12|365.78|364.08|365.83|364.13|365.78|364.08|9
1729108200000|2024-10-16 19:50:00|365.79|364.09|365.81|364.11|365.96|364.26|365.79|364.09|18
1729108210000|2024-10-16 19:50:10|365.82|364.12|365.85|364.15|365.89|364.19|365.82|364.12|17
1729108220000|2024-10-16 19:50:20|365.82|364.12|365.71|364.01|365.82|364.12|365.71|364.01|9
1729108230000|2024-10-16 19:50:30|365.68|363.98|365.68|363.98|365.69|363.99|365.66|363.96|8
1729108240000|2024-10-16 19:50:40|365.69|363.99|365.7|364|365.72|364.02|365.68|363.98|11
1729108250000|2024-10-16 19:50:50|365.69|363.99|365.74|364.04|365.74|364.04|365.68|363.98|14
1729108260000|2024-10-16 19:51:00|365.76|364.06|365.73|364.03|365.79|364.09|365.71|364.01|11
1729108270000|2024-10-16 19:51:10|365.72|364.02|365.7|364|365.72|364.02|365.66|363.96|11
1729108280000|2024-10-16 19:51:20|365.71|364.01|365.83|364.13|365.83|364.13|365.71|364.01|9
1729108290000|2024-10-16 19:51:30|365.92|364.22|365.98|364.28|365.99|364.29|365.91|364.21|6
1729108300000|2024-10-16 19:51:40|365.99|364.29|366.02|364.32|366.04|364.34|365.98|364.28|11
1729108310000|2024-10-16 19:51:50|366.01|364.31|365.95|364.25|366.01|364.31|365.94|364.24|8
1729108320000|2024-10-16 19:52:00|365.96|364.26|366.07|364.37|366.07|364.37|365.96|364.26|7
1729108330000|2024-10-16 19:52:10|366.05|364.35|366.1|364.4|366.11|364.41|366.05|364.35|13
1729108340000|2024-10-16 19:52:20|366.12|364.42|366.1|364.4|366.13|364.43|366.1|364.4|6
1729108350000|2024-10-16 19:52:30|366.11|364.41|366.24|364.54|366.24|364.54|366.11|364.41|13
1729108360000|2024-10-16 19:52:40|366.25|364.55|366.63|364.93|366.63|364.93|366.25|364.55|18
1729108370000|2024-10-16 19:52:50|366.66|364.96|366.7|365|366.7|365|366.59|364.89|16
1729108380000|2024-10-16 19:53:00|366.74|365.04|366.93|365.23|366.94|365.24|366.72|365.02|23
1729108390000|2024-10-16 19:53:10|366.96|365.26|367.05|365.35|367.05|365.35|366.96|365.26|8
1729108400000|2024-10-16 19:53:20|367.06|365.36|367.2|365.5|367.2|365.5|367.06|365.36|11
1729108410000|2024-10-16 19:53:30|367.21|365.51|367.5|365.8|367.5|365.8|367.21|365.51|7
1729108420000|2024-10-16 19:53:40|367.51|365.81|367.51|365.81|367.51|365.81|367.45|365.75|7
1729108430000|2024-10-16 19:53:50|367.56|365.86|367.57|365.87|367.59|365.89|367.56|365.86|5
1729108440000|2024-10-16 19:54:00|367.58|365.88|367.53|365.83|367.64|365.94|367.5|365.8|18
1729108450000|2024-10-16 19:54:10|367.54|365.84|367.63|365.93|367.63|365.93|367.53|365.83|11
1729108460000|2024-10-16 19:54:20|367.52|365.82|367.48|365.78|367.54|365.84|367.48|365.78|15
1729108470000|2024-10-16 19:54:30|367.49|365.79|367.57|365.87|367.58|365.88|367.48|365.78|16
1729108480000|2024-10-16 19:54:40|367.6|365.9|367.54|365.84|367.6|365.9|367.5|365.8|17
1729108490000|2024-10-16 19:54:50|367.52|365.82|367.64|365.94|367.65|365.95|367.52|365.82|8
1729108500000|2024-10-16 19:55:00|367.65|365.95|367.64|365.94|367.66|365.96|367.55|365.85|11
1729108510000|2024-10-16 19:55:10|367.66|365.96|367.69|365.99|367.71|366.01|367.64|365.94|7
1729108520000|2024-10-16 19:55:20|367.68|365.98|367.87|366.17|367.87|366.17|367.68|365.98|13
1729108530000|2024-10-16 19:55:30|367.85|366.15|367.87|366.17|367.87|366.17|367.79|366.09|9
1729108540000|2024-10-16 19:55:40|367.88|366.18|367.88|366.18|367.88|366.18|367.86|366.16|5
1729108550000|2024-10-16 19:55:50|367.95|366.25|367.95|366.25|367.95|366.25|367.93|366.23|6
1729108560000|2024-10-16 19:56:00|367.94|366.24|367.43|365.73|367.94|366.24|367.43|365.73|16
1729108570000|2024-10-16 19:56:10|367.44|365.74|367.56|365.86|367.56|365.86|367.29|365.59|18
1729108580000|2024-10-16 19:56:20|367.58|365.88|367.84|366.14|367.95|366.25|367.58|365.88|18
1729108590000|2024-10-16 19:56:30|367.82|366.12|367.57|365.87|367.82|366.12|367.57|365.87|17
1729108600000|2024-10-16 19:56:40|367.58|365.88|367.61|365.91|367.61|365.91|367.58|365.88|4
1729108610000|2024-10-16 19:56:50|367.62|365.92|367.62|365.92|367.62|365.92|367.62|365.92|1
1729108620000|2024-10-16 19:57:00|367.63|365.93|367.64|365.94|367.66|365.96|367.63|365.93|7
1729108630000|2024-10-16 19:57:10|367.65|365.95|368.09|366.39|368.11|366.41|367.65|365.95|11
1729108640000|2024-10-16 19:57:20|368.08|366.38|367.95|366.25|368.08|366.38|367.94|366.24|8
1729108650000|2024-10-16 19:57:30|367.96|366.26|367.92|366.22|367.97|366.27|367.89|366.19|13
1729108660000|2024-10-16 19:57:40|367.88|366.18|367.94|366.24|367.94|366.24|367.88|366.18|3
1729108670000|2024-10-16 19:57:50|367.96|366.26|367.96|366.26|367.96|366.26|367.96|366.26|1
1729108680000|2024-10-16 19:58:00|367.95|366.25|367.94|366.24|367.96|366.26|367.94|366.24|10
1729108690000|2024-10-16 19:58:10|367.93|366.23|367.96|366.26|367.96|366.26|367.93|366.23|10
1729108700000|2024-10-16 19:58:20|367.95|366.25|367.95|366.25|367.96|366.26|367.93|366.23|7
1729108710000|2024-10-16 19:58:30|367.96|366.26|368.28|366.58|368.28|366.58|367.95|366.25|12
1729108720000|2024-10-16 19:58:40|368.29|366.59|368.29|366.59|368.31|366.61|368.28|366.58|10
1729108730000|2024-10-16 19:58:50|368.3|366.6|368.51|366.81|368.51|366.81|368.29|366.59|15
1729108740000|2024-10-16 19:59:00|368.5|366.8|368.22|366.52|368.5|366.8|368.21|366.51|20
1729108750000|2024-10-16 19:59:10|368.21|366.51|368.2|366.5|368.21|366.51|368.16|366.46|10
1729108760000|2024-10-16 19:59:20|368.31|366.61|368.39|366.69|368.4|366.7|368.31|366.61|10
1729108770000|2024-10-16 19:59:30|368.38|366.68|368.39|366.69|368.39|366.69|368.37|366.67|9
1729108780000|2024-10-16 19:59:40|368.4|366.7|368.42|366.72|368.42|366.72|368.39|366.69|10
1729108790000|2024-10-16 19:59:50|368.41|366.71|368.98|367.28|368.98|367.28|368.38|366.68|11
1729108800000|2024-10-16 20:00:00|368.99|367.29|369.47|367.77|369.47|367.77|368.99|367.29|22
1729108810000|2024-10-16 20:00:10|369.49|367.79|369.84|368.14|370.02|368.32|369.49|367.79|20
1729108820000|2024-10-16 20:00:20|369.85|368.15|369.93|368.23|370.05|368.35|369.72|368.02|25
1729108830000|2024-10-16 20:00:30|369.9|368.2|369.89|368.19|369.9|368.2|369.86|368.16|5
1729108840000|2024-10-16 20:00:40|369.87|368.17|369.99|368.29|369.99|368.29|369.8|368.1|15
1729108850000|2024-10-16 20:00:50|369.97|368.27|369.8|368.1|369.99|368.29|369.8|368.1|14
1729108860000|2024-10-16 20:01:00|369.83|368.13|368.99|367.29|369.83|368.13|368.94|367.24|27
1729108870000|2024-10-16 20:01:10|368.98|367.28|369.05|367.35|369.05|367.35|368.92|367.22|24
1729108880000|2024-10-16 20:01:20|369.04|367.34|368.76|367.06|369.04|367.34|368.76|367.06|18
1729108890000|2024-10-16 20:01:30|368.77|367.07|368.86|367.16|368.96|367.26|368.77|367.07|13
1729108900000|2024-10-16 20:01:40|368.87|367.17|368.9|367.2|368.94|367.24|368.87|367.17|19
1729108910000|2024-10-16 20:01:50|368.91|367.21|368.93|367.23|368.93|367.23|368.9|367.2|10
1729108920000|2024-10-16 20:02:00|368.97|367.27|368.71|367.01|368.98|367.28|368.69|366.99|23
1729108930000|2024-10-16 20:02:10|368.72|367.02|368.86|367.16|368.86|367.16|368.72|367.02|11
1729108940000|2024-10-16 20:02:20|368.85|367.15|368.78|367.08|368.85|367.15|368.73|367.03|20
1729108950000|2024-10-16 20:02:30|368.76|367.06|368.76|367.06|368.76|367.06|368.71|367.01|8
1729108960000|2024-10-16 20:02:40|368.81|367.11|368.82|367.12|368.84|367.14|368.81|367.11|4
1729108970000|2024-10-16 20:02:50|368.84|367.14|368.77|367.07|368.84|367.14|368.75|367.05|11
1729108980000|2024-10-16 20:03:00|368.78|367.08|368.81|367.11|368.81|367.11|368.77|367.07|8
1729108990000|2024-10-16 20:03:10|368.82|367.12|368.82|367.12|368.82|367.12|368.77|367.07|11
1729109000000|2024-10-16 20:03:20|368.88|367.18|368.94|367.24|368.94|367.24|368.87|367.17|6
1729109010000|2024-10-16 20:03:30|368.93|367.23|368.84|367.14|368.97|367.27|368.82|367.12|8
1729109020000|2024-10-16 20:03:40|368.85|367.15|368.85|367.15|368.85|367.15|368.78|367.08|7
1729109030000|2024-10-16 20:03:50|368.84|367.14|368.81|367.11|368.87|367.17|368.81|367.11|9
1729109040000|2024-10-16 20:04:00|368.83|367.13|368.75|367.05|368.83|367.13|368.73|367.03|12
1729109050000|2024-10-16 20:04:10|368.76|367.06|368.84|367.14|368.86|367.16|368.76|367.06|8
1729109060000|2024-10-16 20:04:20|368.83|367.13|368.79|367.09|368.83|367.13|368.78|367.08|7
1729109070000|2024-10-16 20:04:30|368.78|367.08|368.8|367.1|368.81|367.11|368.77|367.07|8
1729109080000|2024-10-16 20:04:40|368.81|367.11|368.76|367.06|368.84|367.14|368.76|367.06|8
1729109090000|2024-10-16 20:04:50|368.77|367.07|368.83|367.13|368.83|367.13|368.77|367.07|8
1729109100000|2024-10-16 20:05:00|368.84|367.14|368.82|367.12|368.84|367.14|368.74|367.04|9
1729109110000|2024-10-16 20:05:10|368.83|367.13|368.9|367.2|368.94|367.24|368.83|367.13|12
1729109120000|2024-10-16 20:05:20|368.89|367.19|368.87|367.17|368.89|367.19|368.87|367.17|7
1729109130000|2024-10-16 20:05:30|368.85|367.15|368.83|367.13|368.88|367.18|368.83|367.13|8
1729109140000|2024-10-16 20:05:40|368.78|367.08|368.69|366.99|368.78|367.08|368.65|366.95|16
1729109150000|2024-10-16 20:05:50|368.68|366.98|368.71|367.01|368.71|367.01|368.68|366.98|2
1729109160000|2024-10-16 20:06:00|368.51|366.81|368.3|366.6|368.51|366.81|368.3|366.6|6
1729109170000|2024-10-16 20:06:10|368.31|366.61|368.31|366.61|368.33|366.63|368.3|366.6|8
1729109180000|2024-10-16 20:06:20|368.25|366.55|368.16|366.46|368.25|366.55|368.11|366.41|13
1729109190000|2024-10-16 20:06:30|368.33|366.63|368.33|366.63|368.33|366.63|368.32|366.62|5
1729109200000|2024-10-16 20:06:40|368.35|366.65|368.33|366.63|368.47|366.77|368.29|366.59|21
1729109210000|2024-10-16 20:06:50|368.29|366.59|368.28|366.58|368.29|366.59|368.28|366.58|2
1729109220000|2024-10-16 20:07:00|368.27|366.57|368.19|366.49|368.27|366.57|368.19|366.49|11
1729109230000|2024-10-16 20:07:10|368.17|366.47|368.17|366.47|368.19|366.49|368.15|366.45|6
1729109240000|2024-10-16 20:07:20|368.18|366.48|368.38|366.68|368.4|366.7|368.18|366.48|15
1729109250000|2024-10-16 20:07:30|368.39|366.69|368.63|366.93|368.63|366.93|368.39|366.69|6
1729109260000|2024-10-16 20:07:40|368.53|366.83|368.2|366.5|368.53|366.83|368.2|366.5|13
1729109270000|2024-10-16 20:07:50|368.19|366.49|368.06|366.36|368.19|366.49|368.06|366.36|15
1729109280000|2024-10-16 20:08:00|368.03|366.33|367.95|366.25|368.04|366.34|367.95|366.25|14
1729109290000|2024-10-16 20:08:10|367.82|366.12|367.72|366.02|367.82|366.12|367.72|366.02|12
1729109300000|2024-10-16 20:08:20|367.64|365.94|367.62|365.92|367.65|365.95|367.6|365.9|16
1729109310000|2024-10-16 20:08:30|367.63|365.93|367.66|365.96|367.67|365.97|367.62|365.92|15
1729109320000|2024-10-16 20:08:40|367.65|365.95|367.79|366.09|367.8|366.1|367.65|365.95|15
1729109330000|2024-10-16 20:08:50|367.77|366.07|367.9|366.2|367.9|366.2|367.77|366.07|23
1729109340000|2024-10-16 20:09:00|367.85|366.15|367.87|366.17|367.88|366.18|367.83|366.13|13
1729109350000|2024-10-16 20:09:10|367.86|366.16|368.04|366.34|368.11|366.41|367.82|366.12|15
1729109360000|2024-10-16 20:09:20|368.05|366.35|367.99|366.29|368.1|366.4|367.99|366.29|9
1729109370000|2024-10-16 20:09:30|367.93|366.23|367.95|366.25|367.98|366.28|367.9|366.2|9
1729109380000|2024-10-16 20:09:40|367.96|366.26|368.1|366.4|368.1|366.4|367.96|366.26|12
1729109390000|2024-10-16 20:09:50|368.15|366.45|368.13|366.43|368.17|366.47|368.08|366.38|20
1729109400000|2024-10-16 20:10:00|368.12|366.42|368.25|366.55|368.27|366.57|368.11|366.41|8
1729109410000|2024-10-16 20:10:10|368.26|366.56|368.28|366.58|368.34|366.64|368.23|366.53|15
1729109420000|2024-10-16 20:10:20|368.29|366.59|368.28|366.58|368.32|366.62|368.26|366.56|11
1729109430000|2024-10-16 20:10:30|368.29|366.59|368.36|366.66|368.42|366.72|368.29|366.59|15
1729109440000|2024-10-16 20:10:40|368.37|366.67|368.38|366.68|368.39|366.69|368.37|366.67|8
1729109450000|2024-10-16 20:10:50|368.34|366.64|368.29|366.59|368.34|366.64|368.25|366.55|18
1729109460000|2024-10-16 20:11:00|368.28|366.58|368.31|366.61|368.32|366.62|368.26|366.56|12
1729109470000|2024-10-16 20:11:10|368.37|366.67|368.34|366.64|368.45|366.75|368.34|366.64|11
1729109480000|2024-10-16 20:11:20|368.33|366.63|368.28|366.58|368.34|366.64|368.23|366.53|15
1729109490000|2024-10-16 20:11:30|368.27|366.57|368.18|366.48|368.32|366.62|368.18|366.48|17
1729109500000|2024-10-16 20:11:40|368.17|366.47|368.02|366.32|368.17|366.47|368.02|366.32|13
1729109510000|2024-10-16 20:11:50|368.01|366.31|367.94|366.24|368.03|366.33|367.94|366.24|14
1729109520000|2024-10-16 20:12:00|367.87|366.17|367.84|366.14|367.87|366.17|367.76|366.06|11
1729109530000|2024-10-16 20:12:10|367.82|366.12|367.91|366.21|367.91|366.21|367.82|366.12|4
1729109540000|2024-10-16 20:12:20|367.98|366.28|368.03|366.33|368.05|366.35|367.98|366.28|5
1729109550000|2024-10-16 20:12:30|368.02|366.32|368.01|366.31|368.03|366.33|368.01|366.31|7
1729109560000|2024-10-16 20:12:40|367.99|366.29|368.15|366.45|368.16|366.46|367.94|366.24|20
1729109570000|2024-10-16 20:12:50|368.14|366.44|368.14|366.44|368.15|366.45|368.14|366.44|3
1729109580000|2024-10-16 20:13:00|368.15|366.45|368.08|366.38|368.16|366.46|367.97|366.27|22
1729109590000|2024-10-16 20:13:10|368.09|366.39|368.13|366.43|368.15|366.45|368.09|366.39|7
1729109600000|2024-10-16 20:13:20|368.14|366.44|368.13|366.43|368.16|366.46|368.11|366.41|11
1729109610000|2024-10-16 20:13:30|368.14|366.44|368.02|366.32|368.14|366.44|368.02|366.32|13
1729109620000|2024-10-16 20:13:40|368.03|366.33|367.97|366.27|368.03|366.33|367.97|366.27|10
1729109630000|2024-10-16 20:13:50|367.98|366.28|367.89|366.19|367.99|366.29|367.89|366.19|10
1729109640000|2024-10-16 20:14:00|367.86|366.16|367.78|366.08|367.87|366.17|367.78|366.08|14
1729109650000|2024-10-16 20:14:10|367.77|366.07|367.72|366.02|367.79|366.09|367.7|366|10
1729109660000|2024-10-16 20:14:20|367.71|366.01|367.72|366.02|367.73|366.03|367.68|365.98|14
1729109670000|2024-10-16 20:14:30|367.71|366.01|367.55|365.85|367.74|366.04|367.55|365.85|13
1729109680000|2024-10-16 20:14:40|367.56|365.86|367.58|365.88|367.58|365.88|367.55|365.85|12
1729109690000|2024-10-16 20:14:50|367.59|365.89|367.72|366.02|367.78|366.08|367.59|365.89|14
1729109700000|2024-10-16 20:15:00|367.71|366.01|367.79|366.09|367.79|366.09|367.71|366.01|15
1729109710000|2024-10-16 20:15:10|367.75|366.05|367.68|365.98|367.76|366.06|367.65|365.95|17
1729109720000|2024-10-16 20:15:20|367.67|365.97|367.66|365.96|367.76|366.06|367.66|365.96|13
1729109730000|2024-10-16 20:15:30|367.67|365.97|367.48|365.78|367.67|365.97|367.48|365.78|17
1729109740000|2024-10-16 20:15:40|367.47|365.77|367.53|365.83|367.53|365.83|367.45|365.75|8
1729109750000|2024-10-16 20:15:50|367.56|365.86|367.56|365.86|367.56|365.86|367.56|365.86|1
1729109760000|2024-10-16 20:16:00|367.57|365.87|367.64|365.94|367.69|365.99|367.57|365.87|13
1729109770000|2024-10-16 20:16:10|367.6|365.9|367.42|365.72|367.6|365.9|367.42|365.72|16
1729109780000|2024-10-16 20:16:20|367.41|365.71|367.29|365.59|367.41|365.71|367.29|365.59|8
1729109790000|2024-10-16 20:16:30|367.17|365.47|367.15|365.45|367.2|365.5|367.15|365.45|11
1729109800000|2024-10-16 20:16:40|367.16|365.46|367.18|365.48|367.18|365.48|367.15|365.45|13
1729109810000|2024-10-16 20:16:50|367.17|365.47|367.16|365.46|367.21|365.51|367.15|365.45|13
1729109820000|2024-10-16 20:17:00|367.17|365.47|367.29|365.59|367.29|365.59|367.16|365.46|7
1729109830000|2024-10-16 20:17:10|367.28|365.58|367.24|365.54|367.28|365.58|367.24|365.54|3
1729109840000|2024-10-16 20:17:20|367.22|365.52|367.01|365.31|367.22|365.52|367.01|365.31|5
1729109850000|2024-10-16 20:17:30|366.99|365.29|366.95|365.25|366.99|365.29|366.92|365.22|14
1729109860000|2024-10-16 20:17:40|366.93|365.23|366.9|365.2|366.96|365.26|366.87|365.17|14
1729109870000|2024-10-16 20:17:50|366.89|365.19|367.01|365.31|367.01|365.31|366.89|365.19|12
1729109880000|2024-10-16 20:18:00|367.02|365.32|367.34|365.64|367.34|365.64|367.02|365.32|16
1729109890000|2024-10-16 20:18:10|367.35|365.65|367.26|365.56|367.35|365.65|367.2|365.5|17
1729109900000|2024-10-16 20:18:20|367.27|365.57|367.35|365.65|367.38|365.68|367.27|365.57|11
1729109910000|2024-10-16 20:18:30|367.31|365.61|367.28|365.58|367.33|365.63|367.27|365.57|10
1729109920000|2024-10-16 20:18:40|367.27|365.57|367.28|365.58|367.28|365.58|367.27|365.57|12
1729109930000|2024-10-16 20:18:50|367.3|365.6|367.37|365.67|367.38|365.68|367.3|365.6|9
1729109940000|2024-10-16 20:19:00|367.39|365.69|367.46|365.76|367.5|365.8|367.39|365.69|7
1729109950000|2024-10-16 20:19:10|367.48|365.78|367.53|365.83|367.53|365.83|367.46|365.76|7
1729109960000|2024-10-16 20:19:20|367.54|365.84|367.6|365.9|367.68|365.98|367.54|365.84|20
1729109970000|2024-10-16 20:19:30|367.57|365.87|367.77|366.07|367.77|366.07|367.53|365.83|7
1729109980000|2024-10-16 20:19:40|367.78|366.08|367.82|366.12|367.84|366.14|367.77|366.07|13
1729109990000|2024-10-16 20:19:50|367.8|366.1|367.96|366.26|367.96|366.26|367.8|366.1|8
1729110000000|2024-10-16 20:20:00|367.97|366.27|367.88|366.18|368.06|366.36|367.85|366.15|15
1729110010000|2024-10-16 20:20:10|367.86|366.16|368.08|366.38|368.09|366.39|367.86|366.16|10
1729110020000|2024-10-16 20:20:20|368.05|366.35|368.17|366.47|368.18|366.48|367.97|366.27|11
1729110030000|2024-10-16 20:20:30|368.15|366.45|368.14|366.44|368.16|366.46|368.14|366.44|4
1729110040000|2024-10-16 20:20:40|368.13|366.43|367.83|366.13|368.13|366.43|367.82|366.12|11
1729110050000|2024-10-16 20:20:50|367.84|366.14|367.81|366.11|367.84|366.14|367.8|366.1|15
1729110060000|2024-10-16 20:21:00|367.8|366.1|367.61|365.91|367.8|366.1|367.61|365.91|17
1729110070000|2024-10-16 20:21:10|367.51|365.81|367.58|365.88|367.6|365.9|367.48|365.78|13
1729110080000|2024-10-16 20:21:20|367.56|365.86|367.59|365.89|367.59|365.89|367.56|365.86|5
1729110090000|2024-10-16 20:21:30|367.61|365.91|367.68|365.98|367.69|365.99|367.61|365.91|5
1729110100000|2024-10-16 20:21:40|367.67|365.97|367.64|365.94|367.67|365.97|367.64|365.94|3
1729110110000|2024-10-16 20:21:50|367.65|365.95|367.69|365.99|367.73|366.03|367.65|365.95|12
1729110120000|2024-10-16 20:22:00|367.73|366.03|367.67|365.97|367.73|366.03|367.66|365.96|7
1729110130000|2024-10-16 20:22:10|367.66|365.96|367.54|365.84|367.66|365.96|367.51|365.81|22
1729110140000|2024-10-16 20:22:20|367.53|365.83|367.54|365.84|367.55|365.85|367.52|365.82|6
1729110150000|2024-10-16 20:22:30|367.53|365.83|367.53|365.83|367.54|365.84|367.53|365.83|3
1729110160000|2024-10-16 20:22:40|367.54|365.84|367.47|365.77|367.54|365.84|367.47|365.77|17
1729110170000|2024-10-16 20:22:50|367.49|365.79|367.48|365.78|367.53|365.83|367.44|365.74|14
1729110180000|2024-10-16 20:23:00|367.49|365.79|367.67|365.97|367.73|366.03|367.48|365.78|13
1729110190000|2024-10-16 20:23:10|367.7|366|367.68|365.98|367.72|366.02|367.68|365.98|11
1729110200000|2024-10-16 20:23:20|367.69|365.99|367.76|366.06|367.87|366.17|367.69|365.99|14
1729110210000|2024-10-16 20:23:30|367.78|366.08|367.69|365.99|367.78|366.08|367.68|365.98|11
1729110220000|2024-10-16 20:23:40|367.68|365.98|367.63|365.93|367.69|365.99|367.63|365.93|11
1729110230000|2024-10-16 20:23:50|367.8|366.1|367.79|366.09|367.8|366.1|367.76|366.06|11
1729110240000|2024-10-16 20:24:00|367.8|366.1|367.88|366.18|367.92|366.22|367.8|366.1|13
1729110250000|2024-10-16 20:24:10|367.87|366.17|367.88|366.18|367.88|366.18|367.85|366.15|11
1729110260000|2024-10-16 20:24:20|367.91|366.21|367.96|366.26|367.96|366.26|367.89|366.19|11
1729110270000|2024-10-16 20:24:30|367.93|366.23|367.87|366.17|367.93|366.23|367.87|366.17|10
1729110280000|2024-10-16 20:24:40|367.82|366.12|367.84|366.14|367.91|366.21|367.82|366.12|15
1729110290000|2024-10-16 20:24:50|367.83|366.13|367.85|366.15|367.88|366.18|367.83|366.13|16
1729110300000|2024-10-16 20:25:00|367.86|366.16|367.81|366.11|367.86|366.16|367.8|366.1|8
1729110310000|2024-10-16 20:25:10|367.82|366.12|367.81|366.11|367.83|366.13|367.8|366.1|8
1729110320000|2024-10-16 20:25:20|367.8|366.1|367.83|366.13|367.83|366.13|367.8|366.1|10
1729110330000|2024-10-16 20:25:30|367.82|366.12|367.82|366.12|367.82|366.12|367.82|366.12|1
1729110340000|2024-10-16 20:25:40|367.81|366.11|367.81|366.11|367.81|366.11|367.81|366.11|1
1729110350000|2024-10-16 20:25:50|367.78|366.08|367.72|366.02|367.78|366.08|367.72|366.02|5
1729110360000|2024-10-16 20:26:00|367.71|366.01|367.72|366.02|367.72|366.02|367.71|366.01|2
1729110370000|2024-10-16 20:26:10|367.71|366.01|367.71|366.01|367.71|366.01|367.71|366.01|1
1729110380000|2024-10-16 20:26:20|367.7|366|367.54|365.84|367.7|366|367.54|365.84|4
1729110390000|2024-10-16 20:26:30|367.51|365.81|367.51|365.81|367.53|365.83|367.5|365.8|7
1729110400000|2024-10-16 20:26:40|367.5|365.8|367.47|365.77|367.5|365.8|367.47|365.77|16
1729110410000|2024-10-16 20:26:50|367.48|365.78|367.46|365.76|367.48|365.78|367.46|365.76|9
1729110430000|2024-10-16 20:27:10|367.47|365.77|367.49|365.79|367.49|365.79|367.47|365.77|3
1729110440000|2024-10-16 20:27:20|367.5|365.8|367.46|365.76|367.5|365.8|367.46|365.76|2
1729110450000|2024-10-16 20:27:30|367.47|365.77|367.48|365.78|367.48|365.78|367.47|365.77|2
1729110460000|2024-10-16 20:27:40|367.49|365.79|367.46|365.76|367.49|365.79|367.46|365.76|3
1729110560000|2024-10-16 20:29:20|367.47|365.77|367.47|365.77|367.47|365.77|367.47|365.77|1
1729110570000|2024-10-16 20:29:30|367.48|365.78|367.48|365.78|367.48|365.78|367.48|365.78|1
1729110580000|2024-10-16 20:29:40|367.49|365.79|367.62|365.92|367.68|365.98|367.49|365.79|7
1729110590000|2024-10-16 20:29:50|367.61|365.91|367.53|365.83|367.61|365.91|367.52|365.82|7
1729110600000|2024-10-16 20:30:00|367.52|365.82|367.53|365.83|367.54|365.84|367.5|365.8|10
1729110610000|2024-10-16 20:30:10|367.52|365.82|367.54|365.84|367.54|365.84|367.4|365.7|10
1729110620000|2024-10-16 20:30:20|367.52|365.82|367.47|365.77|367.53|365.83|367.46|365.76|9
1729110630000|2024-10-16 20:30:30|367.49|365.79|367.78|366.08|367.82|366.12|367.47|365.77|11
1729110640000|2024-10-16 20:30:40|367.77|366.07|367.75|366.05|367.77|366.07|367.7|366|7
1729110650000|2024-10-16 20:30:50|367.74|366.04|367.57|365.87|367.81|366.11|367.57|365.87|28
1729110660000|2024-10-16 20:31:00|367.56|365.86|367.51|365.81|367.56|365.86|367.49|365.79|10
1729110670000|2024-10-16 20:31:10|367.5|365.8|367.28|365.58|367.5|365.8|367.28|365.58|11
1729110680000|2024-10-16 20:31:20|367.25|365.55|367.13|365.43|367.27|365.57|367.12|365.42|14
1729110690000|2024-10-16 20:31:30|367.12|365.42|366.97|365.27|367.12|365.42|366.97|365.27|19
1729110700000|2024-10-16 20:31:40|366.98|365.28|367.37|365.67|367.37|365.67|366.98|365.28|12
1729110710000|2024-10-16 20:31:50|367.38|365.68|367.29|365.59|367.39|365.69|367.29|365.59|9
1729110720000|2024-10-16 20:32:00|367.28|365.58|367.29|365.59|367.29|365.59|367.21|365.51|8
1729110730000|2024-10-16 20:32:10|367.38|365.68|367.57|365.87|367.6|365.9|367.38|365.68|10
1729110740000|2024-10-16 20:32:20|367.43|365.73|367.22|365.52|367.43|365.73|367.21|365.51|13
1729110750000|2024-10-16 20:32:30|367.21|365.51|367.21|365.51|367.21|365.51|367.21|365.51|1
1729110760000|2024-10-16 20:32:40|367.2|365.5|367.19|365.49|367.2|365.5|367.19|365.49|2
1729110780000|2024-10-16 20:33:00|367.21|365.51|367.29|365.59|367.33|365.63|367.21|365.51|15
1729110790000|2024-10-16 20:33:10|367.3|365.6|367.44|365.74|367.44|365.74|367.3|365.6|8
1729110800000|2024-10-16 20:33:20|367.41|365.71|367.44|365.74|367.44|365.74|367.41|365.71|5
1729110810000|2024-10-16 20:33:30|367.47|365.77|367.43|365.73|367.52|365.82|367.43|365.73|10
1729110820000|2024-10-16 20:33:40|367.42|365.72|367.43|365.73|367.43|365.73|367.4|365.7|7
1729110830000|2024-10-16 20:33:50|367.46|365.76|367.43|365.73|367.48|365.78|367.42|365.72|10
1729110840000|2024-10-16 20:34:00|367.41|365.71|367.66|365.96|367.67|365.97|367.41|365.71|20
1729110850000|2024-10-16 20:34:10|367.65|365.95|367.66|365.96|367.66|365.96|367.64|365.94|3
1729110860000|2024-10-16 20:34:20|367.65|365.95|367.62|365.92|367.65|365.95|367.56|365.86|13
1729110870000|2024-10-16 20:34:30|367.58|365.88|367.58|365.88|367.58|365.88|367.58|365.88|1
1729110880000|2024-10-16 20:34:40|367.56|365.86|367.57|365.87|367.58|365.88|367.52|365.82|14
1729110890000|2024-10-16 20:34:50|367.56|365.86|367.55|365.85|367.56|365.86|367.52|365.82|5
1729110900000|2024-10-16 20:35:00|367.54|365.84|367.56|365.86|367.56|365.86|367.54|365.84|3
1729110910000|2024-10-16 20:35:10|367.65|365.95|367.72|366.02|367.72|366.02|367.65|365.95|4
1729110920000|2024-10-16 20:35:20|367.64|365.94|367.65|365.95|367.65|365.95|367.62|365.92|10
1729110930000|2024-10-16 20:35:30|367.64|365.94|367.63|365.93|367.64|365.94|367.63|365.93|8
1729110940000|2024-10-16 20:35:40|367.62|365.92|367.61|365.91|367.63|365.93|367.61|365.91|8
1729110950000|2024-10-16 20:35:50|367.59|365.89|367.49|365.79|367.59|365.89|367.47|365.77|10
1729110960000|2024-10-16 20:36:00|367.48|365.78|367.41|365.71|367.49|365.79|367.41|365.71|16
1729110970000|2024-10-16 20:36:10|367.34|365.64|367.31|365.61|367.34|365.64|367.3|365.6|8
1729110980000|2024-10-16 20:36:20|367.32|365.62|367.3|365.6|367.42|365.72|367.3|365.6|18
1729110990000|2024-10-16 20:36:30|367.28|365.58|367.25|365.55|367.3|365.6|367.24|365.54|10
1729111000000|2024-10-16 20:36:40|367.27|365.57|367.25|365.55|367.27|365.57|367.25|365.55|5
1729111010000|2024-10-16 20:36:50|367.26|365.56|367.32|365.62|367.35|365.65|367.26|365.56|17
1729111020000|2024-10-16 20:37:00|367.33|365.63|367.34|365.64|367.35|365.65|367.29|365.59|14
1729111030000|2024-10-16 20:37:10|367.33|365.63|367.33|365.63|367.36|365.66|367.33|365.63|10
1729111040000|2024-10-16 20:37:20|367.32|365.62|367.3|365.6|367.32|365.62|367.29|365.59|11
1729111050000|2024-10-16 20:37:30|367.31|365.61|367.31|365.61|367.34|365.64|367.27|365.57|16
1729111060000|2024-10-16 20:37:40|367.25|365.55|367.24|365.54|367.25|365.55|367.23|365.53|5
1729111070000|2024-10-16 20:37:50|367.29|365.59|367.27|365.57|367.3|365.6|367.26|365.56|15
1729111080000|2024-10-16 20:38:00|367.28|365.58|367.28|365.58|367.29|365.59|367.14|365.44|18
1729111090000|2024-10-16 20:38:10|367.3|365.6|367.41|365.71|367.47|365.77|367.3|365.6|14
1729111100000|2024-10-16 20:38:20|367.42|365.72|367.5|365.8|367.5|365.8|367.4|365.7|6
1729111110000|2024-10-16 20:38:30|367.48|365.78|367.49|365.79|367.5|365.8|367.47|365.77|9
1729111120000|2024-10-16 20:38:40|367.48|365.78|367.48|365.78|367.49|365.79|367.48|365.78|3
1729111130000|2024-10-16 20:38:50|367.47|365.77|367.59|365.89|367.59|365.89|367.47|365.77|17
1729111140000|2024-10-16 20:39:00|367.6|365.9|367.62|365.92|367.63|365.93|367.6|365.9|13
1729111150000|2024-10-16 20:39:10|367.64|365.94|367.63|365.93|367.64|365.94|367.59|365.89|12
1729111160000|2024-10-16 20:39:20|367.62|365.92|367.63|365.93|367.63|365.93|367.62|365.92|4
1729111170000|2024-10-16 20:39:30|367.61|365.91|367.59|365.89|367.62|365.92|367.58|365.88|7
1729111180000|2024-10-16 20:39:40|367.6|365.9|367.56|365.86|367.6|365.9|367.56|365.86|10
1729111190000|2024-10-16 20:39:50|367.57|365.87|367.56|365.86|367.57|365.87|367.55|365.85|6
1729111200000|2024-10-16 20:40:00|367.55|365.85|367.58|365.88|367.59|365.89|367.55|365.85|9
1729111210000|2024-10-16 20:40:10|367.6|365.9|367.6|365.9|367.61|365.91|367.59|365.89|10
1729111220000|2024-10-16 20:40:20|367.59|365.89|367.58|365.88|367.61|365.91|367.57|365.87|9
1729111230000|2024-10-16 20:40:30|367.59|365.89|367.58|365.88|367.59|365.89|367.57|365.87|9
1729111240000|2024-10-16 20:40:40|367.57|365.87|367.57|365.87|367.58|365.88|367.56|365.86|13
1729111250000|2024-10-16 20:40:50|367.55|365.85|367.52|365.82|367.55|365.85|367.5|365.8|9
1729111260000|2024-10-16 20:41:00|367.51|365.81|367.49|365.79|367.52|365.82|367.49|365.79|14
1729111270000|2024-10-16 20:41:10|367.5|365.8|367.53|365.83|367.57|365.87|367.5|365.8|10
1729111280000|2024-10-16 20:41:20|367.52|365.82|367.47|365.77|367.52|365.82|367.46|365.76|9
1729111290000|2024-10-16 20:41:30|367.48|365.78|367.48|365.78|367.48|365.78|367.48|365.78|1
1729111300000|2024-10-16 20:41:40|367.47|365.77|367.47|365.77|367.48|365.78|367.46|365.76|4
1729111310000|2024-10-16 20:41:50|367.48|365.78|367.48|365.78|367.48|365.78|367.48|365.78|1
1729111320000|2024-10-16 20:42:00|367.49|365.79|367.48|365.78|367.49|365.79|367.48|365.78|12
1729111330000|2024-10-16 20:42:10|367.44|365.74|367.44|365.74|367.44|365.74|367.44|365.74|1
1729111340000|2024-10-16 20:42:20|367.39|365.69|367.3|365.6|367.39|365.69|367.29|365.59|6
1729111350000|2024-10-16 20:42:30|367.31|365.61|367.3|365.6|367.31|365.61|367.29|365.59|10
1729111360000|2024-10-16 20:42:40|367.29|365.59|367.4|365.7|367.41|365.71|367.29|365.59|7
1729111370000|2024-10-16 20:42:50|367.41|365.71|367.42|365.72|367.42|365.72|367.41|365.71|2
1729111380000|2024-10-16 20:43:00|367.41|365.71|367.42|365.72|367.43|365.73|367.41|365.71|11
1729111390000|2024-10-16 20:43:10|367.43|365.73|367.42|365.72|367.43|365.73|367.42|365.72|12
1729111400000|2024-10-16 20:43:20|367.41|365.71|367.41|365.71|367.41|365.71|367.41|365.71|1
1729111410000|2024-10-16 20:43:30|367.39|365.69|367.38|365.68|367.39|365.69|367.38|365.68|2
1729111420000|2024-10-16 20:43:40|367.37|365.67|367.35|365.65|367.37|365.67|367.35|365.65|2
1729111430000|2024-10-16 20:43:50|367.34|365.64|367.32|365.62|367.34|365.64|367.32|365.62|3
1729111440000|2024-10-16 20:44:00|367.18|365.48|367.18|365.48|367.18|365.48|367.18|365.48|1
1729111480000|2024-10-16 20:44:40|367.15|365.45|367.27|365.57|367.29|365.59|367.15|365.45|11
1729111490000|2024-10-16 20:44:50|367.28|365.58|367.26|365.56|367.28|365.58|367.26|365.56|2
1729111500000|2024-10-16 20:45:00|367.25|365.55|367.3|365.6|367.3|365.6|367.25|365.55|4
1729111510000|2024-10-16 20:45:10|367.29|365.59|367.36|365.66|367.36|365.66|367.27|365.57|12
1729111520000|2024-10-16 20:45:20|367.34|365.64|367.28|365.58|367.34|365.64|367.28|365.58|5
1729111530000|2024-10-16 20:45:30|367.29|365.59|367.38|365.68|367.38|365.68|367.29|365.59|5
1729111540000|2024-10-16 20:45:40|367.4|365.7|367.4|365.7|367.4|365.7|367.39|365.69|3
1729111550000|2024-10-16 20:45:50|367.39|365.69|367.4|365.7|367.4|365.7|367.39|365.69|2
1729111560000|2024-10-16 20:46:00|367.39|365.69|367.38|365.68|367.39|365.69|367.38|365.68|2
1729111570000|2024-10-16 20:46:10|367.37|365.67|367.37|365.67|367.37|365.67|367.37|365.67|1
1729111580000|2024-10-16 20:46:20|367.36|365.66|367.37|365.67|367.38|365.68|367.35|365.65|4
1729111590000|2024-10-16 20:46:30|367.38|365.68|367.38|365.68|367.38|365.68|367.38|365.68|1
1729111600000|2024-10-16 20:46:40|367.36|365.66|367.35|365.65|367.36|365.66|367.35|365.65|2
1729111610000|2024-10-16 20:46:50|367.34|365.64|367.32|365.62|367.34|365.64|367.32|365.62|3
1729111620000|2024-10-16 20:47:00|367.24|365.54|367.21|365.51|367.24|365.54|367.21|365.51|3
1729111630000|2024-10-16 20:47:10|367.2|365.5|367.2|365.5|367.2|365.5|367.2|365.5|1
1729111640000|2024-10-16 20:47:20|367.19|365.49|367.19|365.49|367.2|365.5|367.18|365.48|5
1729111660000|2024-10-16 20:47:40|367.18|365.48|367.22|365.52|367.22|365.52|367.18|365.48|5
1729111670000|2024-10-16 20:47:50|367.24|365.54|367.24|365.54|367.24|365.54|367.22|365.52|6
1729111680000|2024-10-16 20:48:00|367.31|365.61|367.48|365.78|367.52|365.82|367.31|365.61|6
1729111690000|2024-10-16 20:48:10|367.49|365.79|367.48|365.78|367.59|365.89|367.48|365.78|15
1729111700000|2024-10-16 20:48:20|367.47|365.77|367.34|365.64|367.47|365.77|367.33|365.63|14
1729111710000|2024-10-16 20:48:30|367.35|365.65|367.36|365.66|367.37|365.67|367.35|365.65|4
1729111720000|2024-10-16 20:48:40|367.37|365.67|367.34|365.64|367.38|365.68|367.34|365.64|12
1729111730000|2024-10-16 20:48:50|367.35|365.65|367.28|365.58|367.35|365.65|367.28|365.58|5
1729111740000|2024-10-16 20:49:00|367.27|365.57|367.26|365.56|367.27|365.57|367.26|365.56|2
1729111750000|2024-10-16 20:49:10|367.18|365.48|367.06|365.36|367.18|365.48|367.04|365.34|9
1729111760000|2024-10-16 20:49:20|367.04|365.34|367.04|365.34|367.04|365.34|367.04|365.34|1
1729111770000|2024-10-16 20:49:30|366.99|365.29|366.98|365.28|367|365.3|366.96|365.26|12
1729111780000|2024-10-16 20:49:40|366.97|365.27|366.89|365.19|367|365.3|366.89|365.19|10
1729111790000|2024-10-16 20:49:50|366.9|365.2|366.79|365.09|366.9|365.2|366.79|365.09|10
1729111800000|2024-10-16 20:50:00|366.7|365|366.62|364.92|366.7|365|366.62|364.92|3
1729111810000|2024-10-16 20:50:10|366.59|364.89|366.57|364.87|366.59|364.89|366.57|364.87|3
1729111820000|2024-10-16 20:50:20|366.58|364.88|366.57|364.87|366.58|364.88|366.57|364.87|4
1729111840000|2024-10-16 20:50:40|366.58|364.88|366.6|364.9|366.63|364.93|366.57|364.87|8
1729111850000|2024-10-16 20:50:50|366.59|364.89|366.57|364.87|366.59|364.89|366.57|364.87|2
1729111860000|2024-10-16 20:51:00|366.58|364.88|366.58|364.88|366.58|364.88|366.57|364.87|5
1729111870000|2024-10-16 20:51:10|366.57|364.87|366.57|364.87|366.57|364.87|366.57|364.87|1
1729111890000|2024-10-16 20:51:30|366.58|364.88|366.57|364.87|366.6|364.9|366.57|364.87|5
1729111900000|2024-10-16 20:51:40|366.58|364.88|366.57|364.87|366.59|364.89|366.57|364.87|6
1729111920000|2024-10-16 20:52:00|366.58|364.88|366.59|364.89|366.59|364.89|366.58|364.88|2
1729111930000|2024-10-16 20:52:10|366.57|364.87|366.61|364.91|366.61|364.91|366.57|364.87|10
1729111940000|2024-10-16 20:52:20|366.62|364.92|366.59|364.89|366.64|364.94|366.58|364.88|19
1729111950000|2024-10-16 20:52:30|366.6|364.9|366.61|364.91|366.61|364.91|366.6|364.9|2
1729111960000|2024-10-16 20:52:40|366.62|364.92|366.61|364.91|366.62|364.92|366.58|364.88|5
1729111970000|2024-10-16 20:52:50|366.57|364.87|366.58|364.88|366.59|364.89|366.57|364.87|4
1729111980000|2024-10-16 20:53:00|366.59|364.89|366.59|364.89|366.59|364.89|366.59|364.89|1
1729111990000|2024-10-16 20:53:10|366.57|364.87|366.57|364.87|366.57|364.87|366.57|364.87|1
1729112000000|2024-10-16 20:53:20|366.48|364.78|366.48|364.78|366.49|364.79|366.47|364.77|4
1729112010000|2024-10-16 20:53:30|366.49|364.79|366.39|364.69|366.49|364.79|366.39|364.69|7
1729112060000|2024-10-16 20:54:20|366.32|364.62|366.01|364.31|366.32|364.62|366|364.3|5
1729112070000|2024-10-16 20:54:30|366|364.3|365.97|364.27|366.01|364.31|365.97|364.27|12
1729112080000|2024-10-16 20:54:40|365.94|364.24|365.92|364.22|365.94|364.24|365.92|364.22|2
1729112090000|2024-10-16 20:54:50|365.88|364.18|365.79|364.09|365.88|364.18|365.75|364.05|14
1729112100000|2024-10-16 20:55:00|365.78|364.08|365.82|364.12|365.82|364.12|365.76|364.06|8
1729112110000|2024-10-16 20:55:10|365.81|364.11|365.75|364.05|365.81|364.11|365.75|364.05|6
1729112120000|2024-10-16 20:55:20|365.72|364.02|365.69|363.99|365.72|364.02|365.69|363.99|2
1729112160000|2024-10-16 20:56:00|365.61|363.91|365.61|363.91|365.62|363.92|365.61|363.91|3
1729112170000|2024-10-16 20:56:10|365.6|363.9|365.57|363.87|365.62|363.92|365.57|363.87|19
1729112180000|2024-10-16 20:56:20|365.56|363.86|365.53|363.83|365.56|363.86|365.53|363.83|4
1729112190000|2024-10-16 20:56:30|365.49|363.79|365.46|363.76|365.49|363.79|365.46|363.76|2
1729112200000|2024-10-16 20:56:40|365.4|363.7|365.23|363.53|365.4|363.7|365.23|363.53|9
1729112210000|2024-10-16 20:56:50|365.24|363.54|365.23|363.53|365.3|363.6|365.23|363.53|5
1729112220000|2024-10-16 20:57:00|365.26|363.56|365.35|363.65|365.35|363.65|365.26|363.56|6
1729112230000|2024-10-16 20:57:10|365.34|363.64|365.33|363.63|365.34|363.64|365.31|363.61|8
1729112240000|2024-10-16 20:57:20|365.34|363.64|365.32|363.62|365.34|363.64|365.31|363.61|8
1729112250000|2024-10-16 20:57:30|365.31|363.61|365.4|363.7|365.47|363.77|365.31|363.61|20
1729112260000|2024-10-16 20:57:40|365.38|363.68|365.31|363.61|365.38|363.68|365.31|363.61|4
1729112310000|2024-10-16 20:58:30|365.3|363.6|365.28|363.58|365.3|363.6|365.28|363.58|3
1729112320000|2024-10-16 20:58:40|365.27|363.57|365.26|363.56|365.27|363.57|365.26|363.56|2
1729112330000|2024-10-16 20:58:50|365.25|363.55|365.28|363.58|365.31|363.61|365.25|363.55|3
1729112340000|2024-10-16 20:59:00|365.27|363.57|365.26|363.56|365.27|363.57|365.26|363.56|2
1729112350000|2024-10-16 20:59:10|365.25|363.55|365.14|363.44|365.25|363.55|365.14|363.44|4
1729112360000|2024-10-16 20:59:20|365.15|363.45|365.12|363.42|365.15|363.45|365.12|363.42|10
1729112370000|2024-10-16 20:59:30|365.1|363.4|365.1|363.4|365.1|363.4|365.09|363.39|5
1729112380000|2024-10-16 20:59:40|365.09|363.39|365.01|363.31|365.09|363.39|365.01|363.31|14
1729112390000|2024-10-16 20:59:50|365.03|363.33|365.12|363.42|365.13|363.43|365.03|363.33|13
1729112400000|2024-10-16 21:00:00|365.1|363.4|365.34|363.64|365.34|363.64|365.1|363.4|19
1729112410000|2024-10-16 21:00:10|365.35|363.65|365.3|363.6|365.35|363.65|365.3|363.6|4
1729112420000|2024-10-16 21:00:20|365.32|363.62|365.35|363.65|365.36|363.66|365.32|363.62|6
1729112430000|2024-10-16 21:00:30|365.36|363.66|365.33|363.63|365.36|363.66|365.33|363.63|10
1729112440000|2024-10-16 21:00:40|365.32|363.62|365.3|363.6|365.32|363.62|365.3|363.6|2
1729112450000|2024-10-16 21:00:50|365.29|363.59|365.23|363.53|365.29|363.59|365.23|363.53|2
1729112460000|2024-10-16 21:01:00|365.15|363.45|365.08|363.38|365.15|363.45|365.08|363.38|2
1729112480000|2024-10-16 21:01:20|365.07|363.37|365.12|363.42|365.2|363.5|365.07|363.37|17
1729112490000|2024-10-16 21:01:30|365.11|363.41|365.26|363.56|365.27|363.57|365.11|363.41|12
1729112500000|2024-10-16 21:01:40|365.29|363.59|365.43|363.73|365.45|363.75|365.29|363.59|20
1729112520000|2024-10-16 21:02:00|365.47|363.77|365.57|363.87|365.59|363.89|365.43|363.73|20
1729112530000|2024-10-16 21:02:10|365.58|363.88|365.59|363.89|365.6|363.9|365.58|363.88|5
1729112540000|2024-10-16 21:02:20|365.64|363.94|365.7|364|365.72|364.02|365.64|363.94|11
1729112550000|2024-10-16 21:02:30|365.69|363.99|365.74|364.04|365.74|364.04|365.69|363.99|8
1729112560000|2024-10-16 21:02:40|365.73|364.03|365.73|364.03|365.76|364.06|365.71|364.01|14
1729112570000|2024-10-16 21:02:50|365.72|364.02|365.66|363.96|365.72|364.02|365.66|363.96|4
1729112580000|2024-10-16 21:03:00|365.67|363.97|365.74|364.04|365.88|364.18|365.67|363.97|14
1729112590000|2024-10-16 21:03:10|365.75|364.05|365.58|363.88|365.78|364.08|365.58|363.88|20
1729112600000|2024-10-16 21:03:20|365.59|363.89|365.59|363.89|365.61|363.91|365.57|363.87|6
1729112610000|2024-10-16 21:03:30|365.58|363.88|365.46|363.76|365.58|363.88|365.44|363.74|8
1729112620000|2024-10-16 21:03:40|365.49|363.79|365.46|363.76|365.5|363.8|365.44|363.74|10
1729112630000|2024-10-16 21:03:50|365.45|363.75|365.44|363.74|365.46|363.76|365.44|363.74|5
1729112640000|2024-10-16 21:04:00|365.45|363.75|365.23|363.53|365.46|363.76|365.23|363.53|20
1729112650000|2024-10-16 21:04:10|365.22|363.52|365.2|363.5|365.22|363.52|365.2|363.5|2
1729112660000|2024-10-16 21:04:20|365.17|363.47|365.17|363.47|365.17|363.47|365.17|363.47|1
1729112670000|2024-10-16 21:04:30|365.19|363.49|365.2|363.5|365.24|363.54|365.19|363.49|9
1729112690000|2024-10-16 21:04:50|365.23|363.53|365.21|363.51|365.23|363.53|365.21|363.51|3
1729112700000|2024-10-16 21:05:00|365.2|363.5|364.98|363.28|365.22|363.52|364.98|363.28|8
1729112710000|2024-10-16 21:05:10|364.91|363.21|364.91|363.21|364.91|363.21|364.91|363.21|1
1729112720000|2024-10-16 21:05:20|364.83|363.13|364.77|363.07|364.83|363.13|364.75|363.05|4
1729112730000|2024-10-16 21:05:30|364.76|363.06|364.81|363.11|364.84|363.14|364.75|363.05|11
1729112740000|2024-10-16 21:05:40|364.8|363.1|364.87|363.17|364.99|363.29|364.8|363.1|15
1729112760000|2024-10-16 21:06:00|364.81|363.11|364.65|362.95|364.81|363.11|364.65|362.95|4
1729112770000|2024-10-16 21:06:10|364.68|362.98|364.67|362.97|364.68|362.98|364.65|362.95|8
1729112780000|2024-10-16 21:06:20|364.66|362.96|364.65|362.95|364.66|362.96|364.65|362.95|2
1729112790000|2024-10-16 21:06:30|364.66|362.96|364.8|363.1|364.81|363.11|364.66|362.96|6
1729112800000|2024-10-16 21:06:40|364.81|363.11|364.76|363.06|364.81|363.11|364.76|363.06|8
1729112810000|2024-10-16 21:06:50|364.71|363.01|364.74|363.04|364.77|363.07|364.71|363.01|16
1729112820000|2024-10-16 21:07:00|364.73|363.03|364.65|362.95|364.74|363.04|364.65|362.95|9
1729112840000|2024-10-16 21:07:20|364.66|362.96|364.69|362.99|364.69|362.99|364.66|362.96|4
1729112850000|2024-10-16 21:07:30|364.71|363.01|364.8|363.1|364.85|363.15|364.69|362.99|18
1729112860000|2024-10-16 21:07:40|364.79|363.09|364.81|363.11|364.83|363.13|364.79|363.09|4
1729112870000|2024-10-16 21:07:50|364.8|363.1|364.83|363.13|364.83|363.13|364.8|363.1|11
1729112880000|2024-10-16 21:08:00|364.85|363.15|364.82|363.12|364.87|363.17|364.82|363.12|13
1729112890000|2024-10-16 21:08:10|364.8|363.1|364.65|362.95|364.8|363.1|364.65|362.95|5
1729112910000|2024-10-16 21:08:30|364.54|362.84|364.21|362.51|364.54|362.84|364.2|362.5|10
1729112920000|2024-10-16 21:08:40|364.2|362.5|364.23|362.53|364.28|362.58|364.2|362.5|16
1729112930000|2024-10-16 21:08:50|364.22|362.52|364.21|362.51|364.31|362.61|364.21|362.51|18
1729112940000|2024-10-16 21:09:00|364.2|362.5|364.18|362.48|364.2|362.5|364.18|362.48|2
1729112950000|2024-10-16 21:09:10|364.19|362.49|364.19|362.49|364.25|362.55|364.18|362.48|8
1729112960000|2024-10-16 21:09:20|364.21|362.51|364.3|362.6|364.3|362.6|364.18|362.48|11
1729112970000|2024-10-16 21:09:30|364.33|362.63|364.46|362.76|364.49|362.79|364.33|362.63|13
1729112980000|2024-10-16 21:09:40|364.47|362.77|364.5|362.8|364.5|362.8|364.45|362.75|13
1729112990000|2024-10-16 21:09:50|364.49|362.79|364.6|362.9|364.61|362.91|364.49|362.79|7
1729113000000|2024-10-16 21:10:00|364.59|362.89|364.56|362.86|364.64|362.94|364.56|362.86|7
1729113010000|2024-10-16 21:10:10|364.45|362.75|364.34|362.64|364.45|362.75|364.34|362.64|4
1729113030000|2024-10-16 21:10:30|364.41|362.71|364.41|362.71|364.49|362.79|364.41|362.71|7
1729113040000|2024-10-16 21:10:40|364.34|362.64|364.34|362.64|364.34|362.64|364.34|362.64|1
1729113050000|2024-10-16 21:10:50|364.26|362.56|364.21|362.51|364.26|362.56|364.19|362.49|5
1729113060000|2024-10-16 21:11:00|364.22|362.52|364.25|362.55|364.32|362.62|364.21|362.51|17
1729113070000|2024-10-16 21:11:10|364.26|362.56|364.22|362.52|364.27|362.57|364.22|362.52|23
1729113080000|2024-10-16 21:11:20|364.21|362.51|364.19|362.49|364.21|362.51|364.19|362.49|3
1729113090000|2024-10-16 21:11:30|364.15|362.45|364.12|362.42|364.15|362.45|364.12|362.42|2
1729113100000|2024-10-16 21:11:40|364.11|362.41|364.09|362.39|364.11|362.41|364.09|362.39|2
1729113110000|2024-10-16 21:11:50|364.08|362.38|364|362.3|364.08|362.38|364|362.3|3
1729113120000|2024-10-16 21:12:00|363.99|362.29|364|362.3|364|362.3|363.99|362.29|2
1729113130000|2024-10-16 21:12:10|363.99|362.29|363.99|362.29|364|362.3|363.99|362.29|3
1729113160000|2024-10-16 21:12:40|364|362.3|364.1|362.4|364.11|362.41|364|362.3|13
1729113170000|2024-10-16 21:12:50|364.11|362.41|364.1|362.4|364.11|362.41|364.1|362.4|10
1729113180000|2024-10-16 21:13:00|364.17|362.47|364.34|362.64|364.37|362.67|364.17|362.47|15
1729113190000|2024-10-16 21:13:10|364.36|362.66|364.37|362.67|364.39|362.69|364.34|362.64|15
1729113200000|2024-10-16 21:13:20|364.36|362.66|364.33|362.63|364.37|362.67|364.33|362.63|8
1729113210000|2024-10-16 21:13:30|364.34|362.64|364.34|362.64|364.35|362.65|364.34|362.64|5
1729113220000|2024-10-16 21:13:40|364.35|362.65|364.33|362.63|364.35|362.65|364.33|362.63|3
1729113240000|2024-10-16 21:14:00|364.3|362.6|364.28|362.58|364.3|362.6|364.28|362.58|2
1729113250000|2024-10-16 21:14:10|364.27|362.57|364.37|362.67|364.37|362.67|364.27|362.57|4
1729113260000|2024-10-16 21:14:20|364.38|362.68|364.4|362.7|364.4|362.7|364.34|362.64|15
1729113270000|2024-10-16 21:14:30|364.39|362.69|364.37|362.67|364.39|362.69|364.34|362.64|8
1729113280000|2024-10-16 21:14:40|364.35|362.65|364.36|362.66|364.36|362.66|364.35|362.65|4
1729113290000|2024-10-16 21:14:50|364.35|362.65|364.38|362.68|364.41|362.71|364.35|362.65|16
1729113300000|2024-10-16 21:15:00|364.37|362.67|364.54|362.84|364.57|362.87|364.37|362.67|14
1729113310000|2024-10-16 21:15:10|364.55|362.85|364.79|363.09|364.84|363.14|364.45|362.75|13
1729113320000|2024-10-16 21:15:20|364.8|363.1|364.78|363.08|364.8|363.1|364.78|363.08|5
1729113330000|2024-10-16 21:15:30|364.72|363.02|364.7|363|364.72|363.02|364.66|362.96|7
1729113340000|2024-10-16 21:15:40|364.69|362.99|364.75|363.05|364.77|363.07|364.69|362.99|11
1729113350000|2024-10-16 21:15:50|364.74|363.04|364.66|362.96|364.74|363.04|364.65|362.95|7
1729113360000|2024-10-16 21:16:00|364.67|362.97|364.19|362.49|364.67|362.97|364.16|362.46|23
1729113370000|2024-10-16 21:16:10|364.18|362.48|364.18|362.48|364.18|362.48|364.18|362.48|1
1729113380000|2024-10-16 21:16:20|364.2|362.5|364.08|362.38|364.2|362.5|364.05|362.35|21
1729113390000|2024-10-16 21:16:30|364.07|362.37|364.12|362.42|364.12|362.42|364.07|362.37|11
1729113400000|2024-10-16 21:16:40|364.13|362.43|364.16|362.46|364.2|362.5|364.13|362.43|9
1729113410000|2024-10-16 21:16:50|364.17|362.47|364.18|362.48|364.19|362.49|364.17|362.47|6
1729113420000|2024-10-16 21:17:00|364.17|362.47|364.11|362.41|364.24|362.54|364.1|362.4|17
1729113430000|2024-10-16 21:17:10|364.15|362.45|364.11|362.41|364.15|362.45|364.08|362.38|11
1729113440000|2024-10-16 21:17:20|364.1|362.4|363.96|362.26|364.2|362.5|363.91|362.21|24
1729113450000|2024-10-16 21:17:30|363.84|362.14|363.81|362.11|363.84|362.14|363.81|362.11|2
1729113460000|2024-10-16 21:17:40|363.77|362.07|363.78|362.08|363.81|362.11|363.74|362.04|17
1729113470000|2024-10-16 21:17:50|363.79|362.09|363.8|362.1|363.81|362.11|363.76|362.06|7
1729113480000|2024-10-16 21:18:00|363.76|362.06|363.62|361.92|363.78|362.08|363.6|361.9|16
1729113490000|2024-10-16 21:18:10|363.61|361.91|363.62|361.92|363.65|361.95|363.59|361.89|15
1729113500000|2024-10-16 21:18:20|363.64|361.94|363.81|362.11|363.81|362.11|363.64|361.94|11
1729113510000|2024-10-16 21:18:30|363.78|362.08|363.79|362.09|363.79|362.09|363.78|362.08|2
1729113520000|2024-10-16 21:18:40|363.81|362.11|363.81|362.11|363.81|362.11|363.78|362.08|7
1729113530000|2024-10-16 21:18:50|363.8|362.1|363.76|362.06|363.8|362.1|363.74|362.04|4
1729113540000|2024-10-16 21:19:00|363.72|362.02|363.9|362.2|363.97|362.27|363.72|362.02|15
1729113550000|2024-10-16 21:19:10|363.75|362.05|363.76|362.06|363.82|362.12|363.64|361.94|13
1729113560000|2024-10-16 21:19:20|363.77|362.07|363.79|362.09|363.8|362.1|363.76|362.06|6
1729113570000|2024-10-16 21:19:30|363.75|362.05|363.82|362.12|363.82|362.12|363.73|362.03|10
1729113580000|2024-10-16 21:19:40|363.8|362.1|363.8|362.1|363.82|362.12|363.8|362.1|3
1729113590000|2024-10-16 21:19:50|363.82|362.12|363.81|362.11|363.82|362.12|363.8|362.1|4
1729113600000|2024-10-16 21:20:00|363.8|362.1|363.8|362.1|363.8|362.1|363.79|362.09|3
1729113610000|2024-10-16 21:20:10|363.82|362.12|363.8|362.1|363.82|362.12|363.8|362.1|4
1729113620000|2024-10-16 21:20:20|363.75|362.05|363.79|362.09|363.82|362.12|363.75|362.05|9
1729113630000|2024-10-16 21:20:30|363.82|362.12|363.82|362.12|363.82|362.12|363.82|362.12|1
1729113650000|2024-10-16 21:20:50|363.81|362.11|363.78|362.08|363.81|362.11|363.78|362.08|2
1729113660000|2024-10-16 21:21:00|363.7|362|363.68|361.98|363.7|362|363.68|361.98|2
1729113670000|2024-10-16 21:21:10|363.65|361.95|363.68|361.98|363.68|361.98|363.63|361.93|12
1729113690000|2024-10-16 21:21:30|363.66|361.96|363.67|361.97|363.69|361.99|363.65|361.95|9
1729113700000|2024-10-16 21:21:40|363.66|361.96|363.69|361.99|363.69|361.99|363.66|361.96|10
1729113710000|2024-10-16 21:21:50|363.66|361.96|363.69|361.99|363.69|361.99|363.66|361.96|2
1729113720000|2024-10-16 21:22:00|363.71|362.01|363.92|362.22|363.92|362.22|363.71|362.01|6
1729113730000|2024-10-16 21:22:10|363.93|362.23|364.49|362.79|364.49|362.79|363.9|362.2|10
1729113740000|2024-10-16 21:22:20|364.41|362.71|364.67|362.97|364.67|362.97|364.41|362.71|13
1729113750000|2024-10-16 21:22:30|364.68|362.98|364.56|362.86|364.69|362.99|364.56|362.86|4
1729113760000|2024-10-16 21:22:40|364.53|362.83|363.59|361.89|364.56|362.86|363.59|361.89|19
1729113770000|2024-10-16 21:22:50|363.58|361.88|363.54|361.84|363.58|361.88|363.54|361.84|8
1729113780000|2024-10-16 21:23:00|363.52|361.82|363.57|361.87|363.57|361.87|363.5|361.8|4
1729113800000|2024-10-16 21:23:20|363.52|361.82|363.49|361.79|363.52|361.82|363.49|361.79|3
1729113810000|2024-10-16 21:23:30|363.47|361.77|363.65|361.95|363.67|361.97|363.47|361.77|9
1729113820000|2024-10-16 21:23:40|363.64|361.94|363.59|361.89|363.64|361.94|363.59|361.89|7
1729113830000|2024-10-16 21:23:50|363.63|361.93|363.63|361.93|363.64|361.94|363.58|361.88|11
1729113840000|2024-10-16 21:24:00|363.64|361.94|363.53|361.83|363.64|361.94|363.53|361.83|8
1729113850000|2024-10-16 21:24:10|363.52|361.82|363.59|361.89|363.61|361.91|363.52|361.82|8
1729113860000|2024-10-16 21:24:20|363.6|361.9|363.56|361.86|363.6|361.9|363.56|361.86|5
1729113870000|2024-10-16 21:24:30|363.57|361.87|363.59|361.89|363.62|361.92|363.56|361.86|9
1729113880000|2024-10-16 21:24:40|363.6|361.9|363.62|361.92|363.62|361.92|363.6|361.9|5
1729113890000|2024-10-16 21:24:50|363.65|361.95|363.62|361.92|363.65|361.95|363.62|361.92|5
1729113900000|2024-10-16 21:25:00|363.63|361.93|363.61|361.91|363.65|361.95|363.61|361.91|8
1729113910000|2024-10-16 21:25:10|363.63|361.93|363.59|361.89|363.63|361.93|363.57|361.87|6
1729113920000|2024-10-16 21:25:20|363.61|361.91|363.67|361.97|363.67|361.97|363.58|361.88|8
1729113930000|2024-10-16 21:25:30|363.64|361.94|363.61|361.91|363.64|361.94|363.59|361.89|10
1729113940000|2024-10-16 21:25:40|363.59|361.89|363.61|361.91|363.61|361.91|363.59|361.89|2
1729113950000|2024-10-16 21:25:50|363.56|361.86|363.56|361.86|363.56|361.86|363.54|361.84|6
1729113960000|2024-10-16 21:26:00|363.52|361.82|363.5|361.8|363.53|361.83|363.5|361.8|14
1729113970000|2024-10-16 21:26:10|363.51|361.81|363.52|361.82|363.52|361.82|363.48|361.78|7
1729113980000|2024-10-16 21:26:20|363.47|361.77|363.34|361.64|363.48|361.78|363.28|361.58|15
1729113990000|2024-10-16 21:26:30|363.37|361.67|363.31|361.61|363.37|361.67|363.31|361.61|3
1729114000000|2024-10-16 21:26:40|363.32|361.62|363.31|361.61|363.36|361.66|363.27|361.57|11
1729114010000|2024-10-16 21:26:50|363.32|361.62|363.32|361.62|363.32|361.62|363.31|361.61|3
1729114020000|2024-10-16 21:27:00|363.33|361.63|363.4|361.7|363.4|361.7|363.33|361.63|9
1729114030000|2024-10-16 21:27:10|363.41|361.71|363.51|361.81|363.51|361.81|363.41|361.71|9
1729114040000|2024-10-16 21:27:20|363.47|361.77|363.5|361.8|363.52|361.82|363.47|361.77|11
1729114050000|2024-10-16 21:27:30|363.51|361.81|363.51|361.81|363.52|361.82|363.51|361.81|3
1729114060000|2024-10-16 21:27:40|363.52|361.82|363.52|361.82|363.52|361.82|363.51|361.81|7
1729114070000|2024-10-16 21:27:50|363.53|361.83|363.51|361.81|363.53|361.83|363.51|361.81|3
1729114080000|2024-10-16 21:28:00|363.49|361.79|363.47|361.77|363.51|361.81|363.45|361.75|9
1729114090000|2024-10-16 21:28:10|363.48|361.78|363.47|361.77|363.5|361.8|363.46|361.76|9
1729114100000|2024-10-16 21:28:20|363.46|361.76|363.36|361.66|363.48|361.78|363.36|361.66|14
1729114110000|2024-10-16 21:28:30|363.38|361.68|363.26|361.56|363.38|361.68|363.26|361.56|9
1729114120000|2024-10-16 21:28:40|363.27|361.57|363.26|361.56|363.27|361.57|363.26|361.56|4
1729114130000|2024-10-16 21:28:50|363.27|361.57|363.3|361.6|363.32|361.62|363.27|361.57|7
1729114140000|2024-10-16 21:29:00|363.29|361.59|363.32|361.62|363.32|361.62|363.29|361.59|2
1729114150000|2024-10-16 21:29:10|363.35|361.65|363.33|361.63|363.35|361.65|363.33|361.63|4
1729114160000|2024-10-16 21:29:20|363.34|361.64|363.35|361.65|363.36|361.66|363.33|361.63|6
1729114170000|2024-10-16 21:29:30|363.34|361.64|363.39|361.69|363.39|361.69|363.34|361.64|7
1729114180000|2024-10-16 21:29:40|363.37|361.67|363.38|361.68|363.38|361.68|363.37|361.67|2
1729114190000|2024-10-16 21:29:50|363.39|361.69|363.54|361.84|363.54|361.84|363.39|361.69|10
1729114200000|2024-10-16 21:30:00|363.55|361.85|363.5|361.8|363.55|361.85|363.49|361.79|12
1729114210000|2024-10-16 21:30:10|363.49|361.79|363.33|361.63|363.49|361.79|363.33|361.63|10
1729114220000|2024-10-16 21:30:20|363.34|361.64|363.32|361.62|363.34|361.64|363.32|361.62|9
1729114230000|2024-10-16 21:30:30|363.33|361.63|363.33|361.63|363.33|361.63|363.33|361.63|1
1729114240000|2024-10-16 21:30:40|363.37|361.67|363.29|361.59|363.37|361.67|363.29|361.59|8
1729114250000|2024-10-16 21:30:50|363.28|361.58|363.24|361.54|363.28|361.58|363.24|361.54|9
1729114260000|2024-10-16 21:31:00|363.25|361.55|363.26|361.56|363.26|361.56|363.24|361.54|6
1729114270000|2024-10-16 21:31:10|363.27|361.57|363.12|361.42|363.27|361.57|363.11|361.41|8
1729114280000|2024-10-16 21:31:20|363.13|361.43|362.98|361.28|363.13|361.43|362.98|361.28|14
1729114290000|2024-10-16 21:31:30|362.85|361.15|362.75|361.05|362.85|361.15|362.67|360.97|24
1729114300000|2024-10-16 21:31:40|362.73|361.03|362.8|361.1|362.8|361.1|362.71|361.01|8
1729114310000|2024-10-16 21:31:50|362.81|361.11|362.9|361.2|362.92|361.22|362.81|361.11|6
1729114320000|2024-10-16 21:32:00|362.93|361.23|362.99|361.29|362.99|361.29|362.93|361.23|4
1729114330000|2024-10-16 21:32:10|363.01|361.31|363.28|361.58|363.3|361.6|363.01|361.31|17
1729114340000|2024-10-16 21:32:20|363.3|361.6|363.4|361.7|363.4|361.7|363.3|361.6|18
1729114350000|2024-10-16 21:32:30|363.41|361.71|363.47|361.77|363.47|361.77|363.39|361.69|12
1729114360000|2024-10-16 21:32:40|363.48|361.78|363.46|361.76|363.48|361.78|363.45|361.75|9
1729114370000|2024-10-16 21:32:50|363.45|361.75|363.31|361.61|363.46|361.76|363.31|361.61|12
1729114380000|2024-10-16 21:33:00|363.33|361.63|363.16|361.46|363.33|361.63|363.16|361.46|14
1729114390000|2024-10-16 21:33:10|363.18|361.48|363.15|361.45|363.18|361.48|363.12|361.42|10
1729114400000|2024-10-16 21:33:20|363.14|361.44|363.15|361.45|363.15|361.45|363.14|361.44|10
1729114410000|2024-10-16 21:33:30|363.14|361.44|363.17|361.47|363.18|361.48|363.14|361.44|8
1729114420000|2024-10-16 21:33:40|363.19|361.49|363.16|361.46|363.19|361.49|363.14|361.44|10
1729114430000|2024-10-16 21:33:50|363.15|361.45|363.18|361.48|363.18|361.48|363.15|361.45|11
1729114440000|2024-10-16 21:34:00|363.21|361.51|363.35|361.65|363.35|361.65|363.2|361.5|13
1729114450000|2024-10-16 21:34:10|363.36|361.66|363.52|361.82|363.52|361.82|363.36|361.66|16
1729114460000|2024-10-16 21:34:20|363.53|361.83|363.63|361.93|363.63|361.93|363.53|361.83|6
1729114470000|2024-10-16 21:34:30|363.64|361.94|363.69|361.99|363.74|362.04|363.58|361.88|14
1729114480000|2024-10-16 21:34:40|363.7|362|363.7|362|363.7|362|363.7|362|1
1729114490000|2024-10-16 21:34:50|363.69|361.99|363.66|361.96|363.71|362.01|363.64|361.94|11
1729114500000|2024-10-16 21:35:00|363.67|361.97|363.65|361.95|363.67|361.97|363.65|361.95|7
1729114510000|2024-10-16 21:35:10|363.63|361.93|363.66|361.96|363.66|361.96|363.6|361.9|7
1729114520000|2024-10-16 21:35:20|363.65|361.95|363.63|361.93|363.66|361.96|363.6|361.9|16
1729114530000|2024-10-16 21:35:30|363.64|361.94|363.6|361.9|363.64|361.94|363.6|361.9|8
1729114540000|2024-10-16 21:35:40|363.62|361.92|363.6|361.9|363.62|361.92|363.6|361.9|4
1729114550000|2024-10-16 21:35:50|363.61|361.91|363.6|361.9|363.61|361.91|363.6|361.9|2
1729114560000|2024-10-16 21:36:00|363.61|361.91|363.62|361.92|363.62|361.92|363.61|361.91|4
1729114570000|2024-10-16 21:36:10|363.65|361.95|363.67|361.97|363.67|361.97|363.65|361.95|6
1729114580000|2024-10-16 21:36:20|363.66|361.96|363.7|362|363.7|362|363.66|361.96|3
1729114590000|2024-10-16 21:36:30|363.71|362.01|363.99|362.29|363.99|362.29|363.71|362.01|9
1729114600000|2024-10-16 21:36:40|364|362.3|364.02|362.32|364.02|362.32|364|362.3|3
1729114610000|2024-10-16 21:36:50|364.03|362.33|364.03|362.33|364.03|362.33|364.03|362.33|1
1729114620000|2024-10-16 21:37:00|364.02|362.32|363.93|362.23|364.02|362.32|363.93|362.23|7
1729114630000|2024-10-16 21:37:10|363.95|362.25|363.84|362.14|363.95|362.25|363.83|362.13|14
1729114640000|2024-10-16 21:37:20|363.86|362.16|363.85|362.15|363.86|362.16|363.83|362.13|19
1729114650000|2024-10-16 21:37:30|363.86|362.16|363.9|362.2|363.9|362.2|363.85|362.15|9
1729114660000|2024-10-16 21:37:40|363.91|362.21|363.91|362.21|363.91|362.21|363.91|362.21|1
1729114670000|2024-10-16 21:37:50|363.89|362.19|363.94|362.24|363.95|362.25|363.89|362.19|12
1729114680000|2024-10-16 21:38:00|363.93|362.23|363.81|362.11|363.93|362.23|363.81|362.11|15
1729114690000|2024-10-16 21:38:10|363.83|362.13|363.72|362.02|363.83|362.13|363.72|362.02|7
1729114700000|2024-10-16 21:38:20|363.71|362.01|363.7|362|363.72|362.02|363.7|362|5
1729114710000|2024-10-16 21:38:30|363.71|362.01|363.61|361.91|363.73|362.03|363.59|361.89|16
1729114720000|2024-10-16 21:38:40|363.59|361.89|363.49|361.79|363.61|361.91|363.49|361.79|10
1729114730000|2024-10-16 21:38:50|363.48|361.78|363.5|361.8|363.51|361.81|363.48|361.78|7
1729114740000|2024-10-16 21:39:00|363.51|361.81|363.5|361.8|363.51|361.81|363.5|361.8|2
1729114750000|2024-10-16 21:39:10|363.51|361.81|363.51|361.81|363.52|361.82|363.51|361.81|3
1729114780000|2024-10-16 21:39:40|363.52|361.82|363.5|361.8|363.53|361.83|363.49|361.79|6
1729114790000|2024-10-16 21:39:50|363.51|361.81|363.52|361.82|363.52|361.82|363.51|361.81|2
1729114800000|2024-10-16 21:40:00|363.51|361.81|363.52|361.82|363.53|361.83|363.51|361.81|5
1729114810000|2024-10-16 21:40:10|363.5|361.8|363.48|361.78|363.52|361.82|363.46|361.76|12
1729114830000|2024-10-16 21:40:30|363.49|361.79|363.44|361.74|363.49|361.79|363.44|361.74|3
1729114840000|2024-10-16 21:40:40|363.45|361.75|363.54|361.84|363.54|361.84|363.45|361.75|6
1729114850000|2024-10-16 21:40:50|363.53|361.83|363.53|361.83|363.54|361.84|363.53|361.83|3
1729114870000|2024-10-16 21:41:10|363.52|361.82|363.35|361.65|363.52|361.82|363.35|361.65|13
1729114880000|2024-10-16 21:41:20|363.37|361.67|363.35|361.65|363.37|361.67|363.34|361.64|16
1729114890000|2024-10-16 21:41:30|363.36|361.66|363.36|361.66|363.36|361.66|363.32|361.62|15
1729114900000|2024-10-16 21:41:40|363.35|361.65|363.32|361.62|363.37|361.67|363.32|361.62|12
1729114910000|2024-10-16 21:41:50|363.33|361.63|363.32|361.62|363.33|361.63|363.32|361.62|2
1729114930000|2024-10-16 21:42:10|363.33|361.63|363.33|361.63|363.33|361.63|363.33|361.63|1
1729114950000|2024-10-16 21:42:30|363.32|361.62|363.33|361.63|363.33|361.63|363.32|361.62|6
1729114960000|2024-10-16 21:42:40|363.32|361.62|363.35|361.65|363.35|361.65|363.32|361.62|5
1729114980000|2024-10-16 21:43:00|363.34|361.64|363.33|361.63|363.34|361.64|363.33|361.63|2
1729114990000|2024-10-16 21:43:10|363.31|361.61|363.29|361.59|363.31|361.61|363.29|361.59|5
1729115000000|2024-10-16 21:43:20|363.3|361.6|363.3|361.6|363.3|361.6|363.3|361.6|1
1729115030000|2024-10-16 21:43:50|363.33|361.63|363.35|361.65|363.35|361.65|363.33|361.63|5
1729115040000|2024-10-16 21:44:00|363.33|361.63|363.31|361.61|363.33|361.63|363.31|361.61|2
1729115050000|2024-10-16 21:44:10|363.32|361.62|363.47|361.77|363.47|361.77|363.3|361.6|11
1729115060000|2024-10-16 21:44:20|363.48|361.78|363.5|361.8|363.5|361.8|363.46|361.76|7
1729115070000|2024-10-16 21:44:30|363.51|361.81|363.5|361.8|363.51|361.81|363.5|361.8|2
1729115080000|2024-10-16 21:44:40|363.51|361.81|363.49|361.79|363.51|361.81|363.49|361.79|4
1729115090000|2024-10-16 21:44:50|363.5|361.8|363.5|361.8|363.5|361.8|363.5|361.8|1
1729115100000|2024-10-16 21:45:00|363.49|361.79|363.45|361.75|363.49|361.79|363.45|361.75|2
1729115110000|2024-10-16 21:45:10|363.44|361.74|363.47|361.77|363.47|361.77|363.44|361.74|4
1729115120000|2024-10-16 21:45:20|363.48|361.78|363.42|361.72|363.48|361.78|363.42|361.72|6
1729115130000|2024-10-16 21:45:30|363.4|361.7|363.36|361.66|363.41|361.71|363.36|361.66|4
1729115140000|2024-10-16 21:45:40|363.37|361.67|363.37|361.67|363.4|361.7|363.36|361.66|12
1729115150000|2024-10-16 21:45:50|363.38|361.68|363.36|361.66|363.38|361.68|363.36|361.66|7
1729115160000|2024-10-16 21:46:00|363.4|361.7|363.34|361.64|363.4|361.7|363.34|361.64|7
1729115170000|2024-10-16 21:46:10|363.35|361.65|363.33|361.63|363.36|361.66|363.33|361.63|3
1729115190000|2024-10-16 21:46:30|363.3|361.6|363.31|361.61|363.31|361.61|363.3|361.6|2
1729115200000|2024-10-16 21:46:40|363.34|361.64|363.34|361.64|363.36|361.66|363.33|361.63|10
1729115210000|2024-10-16 21:46:50|363.33|361.63|363.33|361.63|363.33|361.63|363.33|361.63|1
1729115220000|2024-10-16 21:47:00|363.34|361.64|363.4|361.7|363.4|361.7|363.32|361.62|10
1729115230000|2024-10-16 21:47:10|363.41|361.71|363.45|361.75|363.45|361.75|363.39|361.69|6
1729115240000|2024-10-16 21:47:20|363.43|361.73|363.43|361.73|363.43|361.73|363.43|361.73|1
1729115250000|2024-10-16 21:47:30|363.42|361.72|363.4|361.7|363.45|361.75|363.4|361.7|6
1729115260000|2024-10-16 21:47:40|363.41|361.71|363.4|361.7|363.42|361.72|363.39|361.69|16
1729115270000|2024-10-16 21:47:50|363.41|361.71|363.39|361.69|363.41|361.71|363.39|361.69|4
1729115280000|2024-10-16 21:48:00|363.38|361.68|363.38|361.68|363.39|361.69|363.37|361.67|6
1729115290000|2024-10-16 21:48:10|363.37|361.67|363.3|361.6|363.37|361.67|363.3|361.6|6
1729115300000|2024-10-16 21:48:20|363.29|361.59|363.27|361.57|363.29|361.59|363.27|361.57|3
1729115310000|2024-10-16 21:48:30|363.28|361.58|363.28|361.58|363.28|361.58|363.28|361.58|1
1729115360000|2024-10-16 21:49:20|363.29|361.59|363.32|361.62|363.32|361.62|363.29|361.59|2
1729115370000|2024-10-16 21:49:30|363.3|361.6|363.27|361.57|363.3|361.6|363.27|361.57|2
1729115380000|2024-10-16 21:49:40|363.28|361.58|363.3|361.6|363.3|361.6|363.28|361.58|2
1729115390000|2024-10-16 21:49:50|363.27|361.57|363.28|361.58|363.28|361.58|363.27|361.57|2
1729115400000|2024-10-16 21:50:00|363.29|361.59|363.29|361.59|363.31|361.61|363.27|361.57|7
1729115430000|2024-10-16 21:50:30|363.27|361.57|363.27|361.57|363.27|361.57|363.27|361.57|1
1729115440000|2024-10-16 21:50:40|363.28|361.58|363.27|361.57|363.28|361.58|363.27|361.57|4
1729115450000|2024-10-16 21:50:50|363.25|361.55|363.23|361.53|363.25|361.55|363.23|361.53|3
1729115460000|2024-10-16 21:51:00|363.24|361.54|363.24|361.54|363.24|361.54|363.24|361.54|1
1729115470000|2024-10-16 21:51:10|363.23|361.53|363.22|361.52|363.24|361.54|363.22|361.52|6
1729115480000|2024-10-16 21:51:20|363.24|361.54|363.23|361.53|363.24|361.54|363.22|361.52|13
1729115490000|2024-10-16 21:51:30|363.22|361.52|363.23|361.53|363.24|361.54|363.22|361.52|15
1729115510000|2024-10-16 21:51:50|363.22|361.52|363.22|361.52|363.22|361.52|363.22|361.52|1
1729115520000|2024-10-16 21:52:00|363.23|361.53|363.22|361.52|363.23|361.53|363.22|361.52|12
1729115530000|2024-10-16 21:52:10|363.23|361.53|363.23|361.53|363.23|361.53|363.22|361.52|11
1729115540000|2024-10-16 21:52:20|363.22|361.52|363.22|361.52|363.22|361.52|363.22|361.52|1
1729115620000|2024-10-16 21:53:40|363.23|361.53|363.22|361.52|363.23|361.53|363.22|361.52|2
1729115630000|2024-10-16 21:53:50|363.2|361.5|363.2|361.5|363.21|361.51|363.2|361.5|3
1729115640000|2024-10-16 21:54:00|363.21|361.51|363.21|361.51|363.22|361.52|363.2|361.5|16
1729115650000|2024-10-16 21:54:10|363.22|361.52|363.21|361.51|363.22|361.52|363.2|361.5|4
1729115660000|2024-10-16 21:54:20|363.22|361.52|363.22|361.52|363.23|361.53|363.21|361.51|16
1729115670000|2024-10-16 21:54:30|363.21|361.51|363.21|361.51|363.22|361.52|363.21|361.51|3
1729115680000|2024-10-16 21:54:40|363.22|361.52|363.22|361.52|363.23|361.53|363.21|361.51|14
1729115690000|2024-10-16 21:54:50|363.23|361.53|363.21|361.51|363.23|361.53|363.18|361.48|8
1729115700000|2024-10-16 21:55:00|363.2|361.5|363.18|361.48|363.2|361.5|363.18|361.48|9
1729115710000|2024-10-16 21:55:10|363.19|361.49|363.13|361.43|363.2|361.5|363.12|361.42|13
1729115720000|2024-10-16 21:55:20|363.12|361.42|363.1|361.4|363.13|361.43|363.09|361.39|12
1729115730000|2024-10-16 21:55:30|363.09|361.39|362.89|361.19|363.09|361.39|362.88|361.18|14
1729115740000|2024-10-16 21:55:40|362.9|361.2|362.84|361.14|362.91|361.21|362.84|361.14|15
1729115750000|2024-10-16 21:55:50|362.86|361.16|362.8|361.1|362.86|361.16|362.8|361.1|11
1729115760000|2024-10-16 21:56:00|362.81|361.11|362.79|361.09|362.81|361.11|362.78|361.08|11
1729115770000|2024-10-16 21:56:10|362.78|361.08|362.79|361.09|362.8|361.1|362.78|361.08|11
1729115780000|2024-10-16 21:56:20|362.78|361.08|362.76|361.06|362.78|361.08|362.74|361.04|10
1729115790000|2024-10-16 21:56:30|362.75|361.05|362.78|361.08|362.78|361.08|362.75|361.05|2
1729115800000|2024-10-16 21:56:40|362.76|361.06|362.76|361.06|362.78|361.08|362.75|361.05|17
1729115810000|2024-10-16 21:56:50|362.75|361.05|362.75|361.05|362.75|361.05|362.75|361.05|1
1729115830000|2024-10-16 21:57:10|362.76|361.06|362.81|361.11|362.81|361.11|362.76|361.06|4
1729115840000|2024-10-16 21:57:20|362.82|361.12|362.81|361.11|362.82|361.12|362.81|361.11|2
1729115850000|2024-10-16 21:57:30|362.82|361.12|362.82|361.12|362.83|361.13|362.79|361.09|9
1729115860000|2024-10-16 21:57:40|362.83|361.13|362.84|361.14|362.84|361.14|362.83|361.13|2
1729115880000|2024-10-16 21:58:00|362.85|361.15|362.95|361.25|362.95|361.25|362.85|361.15|9
1729115890000|2024-10-16 21:58:10|362.96|361.26|362.95|361.25|362.96|361.26|362.94|361.24|3
1729115900000|2024-10-16 21:58:20|362.91|361.21|362.91|361.21|362.91|361.21|362.91|361.21|1
1729115910000|2024-10-16 21:58:30|362.92|361.22|362.92|361.22|362.92|361.22|362.92|361.22|1
1729115920000|2024-10-16 21:58:40|362.93|361.23|363.04|361.34|363.04|361.34|362.93|361.23|4
1729115930000|2024-10-16 21:58:50|363.06|361.36|363.07|361.37|363.07|361.37|363.06|361.36|2
1729115940000|2024-10-16 21:59:00|363.08|361.38|363.17|361.47|363.17|361.47|363.07|361.37|11
1729115950000|2024-10-16 21:59:10|363.18|361.48|363.15|361.45|363.18|361.48|363.15|361.45|7
1729115960000|2024-10-16 21:59:20|363.16|361.46|363.16|361.46|363.16|361.46|363.15|361.45|5
1729115970000|2024-10-16 21:59:30|363.17|361.47|363.15|361.45|363.17|361.47|363.15|361.45|5
1729115980000|2024-10-16 21:59:40|363.13|361.43|363.13|361.43|363.13|361.43|363.12|361.42|3
1729115990000|2024-10-16 21:59:50|363.15|361.45|363.12|361.42|363.18|361.48|363.12|361.42|12
1729116000000|2024-10-16 22:00:00|363.15|361.45|363.12|361.42|363.17|361.47|363.1|361.4|13
1729116010000|2024-10-16 22:00:10|363.11|361.41|363.08|361.38|363.11|361.41|363.08|361.38|6
1729116020000|2024-10-16 22:00:20|363.07|361.37|363.13|361.43|363.13|361.43|363.07|361.37|8
1729116030000|2024-10-16 22:00:30|363.16|361.46|363.28|361.58|363.28|361.58|363.16|361.46|13
1729116040000|2024-10-16 22:00:40|363.29|361.59|363.43|361.73|363.43|361.73|363.29|361.59|14
1729116050000|2024-10-16 22:00:50|363.44|361.74|363.44|361.74|363.44|361.74|363.41|361.71|7
1729116060000|2024-10-16 22:01:00|363.45|361.75|363.45|361.75|363.45|361.75|363.41|361.71|6
1729116070000|2024-10-16 22:01:10|363.46|361.76|363.41|361.71|363.47|361.77|363.41|361.71|4
1729116080000|2024-10-16 22:01:20|363.42|361.72|363.43|361.73|363.43|361.73|363.42|361.72|2
1729116090000|2024-10-16 22:01:30|363.44|361.74|363.45|361.75|363.45|361.75|363.44|361.74|2
1729116100000|2024-10-16 22:01:40|363.41|361.71|363.41|361.71|363.41|361.71|363.41|361.71|1
1729116110000|2024-10-16 22:01:50|363.42|361.72|363.42|361.72|363.42|361.72|363.42|361.72|1
1729116120000|2024-10-16 22:02:00|363.43|361.73|363.36|361.66|363.43|361.73|363.36|361.66|3
1729116130000|2024-10-16 22:02:10|363.37|361.67|363.44|361.74|363.44|361.74|363.37|361.67|8
1729116150000|2024-10-16 22:02:30|363.43|361.73|363.43|361.73|363.43|361.73|363.43|361.73|1
1729116170000|2024-10-16 22:02:50|363.42|361.72|363.42|361.72|363.42|361.72|363.42|361.72|1
1729116180000|2024-10-16 22:03:00|363.39|361.69|363.39|361.69|363.39|361.69|363.37|361.67|5
1729116190000|2024-10-16 22:03:10|363.41|361.71|363.47|361.77|363.51|361.81|363.37|361.67|14
1729116200000|2024-10-16 22:03:20|363.48|361.78|363.54|361.84|363.55|361.85|363.48|361.78|15
1729116210000|2024-10-16 22:03:30|363.55|361.85|363.55|361.85|363.6|361.9|363.51|361.81|14
1729116220000|2024-10-16 22:03:40|363.51|361.81|363.48|361.78|363.53|361.83|363.47|361.77|7
1729116230000|2024-10-16 22:03:50|363.42|361.72|363.49|361.79|363.49|361.79|363.42|361.72|7
1729116240000|2024-10-16 22:04:00|363.5|361.8|363.41|361.71|363.53|361.83|363.39|361.69|16
1729116250000|2024-10-16 22:04:10|363.42|361.72|363.49|361.79|363.49|361.79|363.39|361.69|11
1729116260000|2024-10-16 22:04:20|363.5|361.8|363.63|361.93|363.63|361.93|363.5|361.8|13
1729116270000|2024-10-16 22:04:30|363.61|361.91|363.71|362.01|363.71|362.01|363.61|361.91|9
1729116280000|2024-10-16 22:04:40|363.69|361.99|363.64|361.94|363.69|361.99|363.62|361.92|6
1729116290000|2024-10-16 22:04:50|363.63|361.93|363.63|361.93|363.63|361.93|363.63|361.93|1
1729116300000|2024-10-16 22:05:00|363.62|361.92|363.68|361.98|363.68|361.98|363.57|361.87|15
1729116310000|2024-10-16 22:05:10|363.7|362|363.77|362.07|363.78|362.08|363.7|362|9
1729116320000|2024-10-16 22:05:20|363.78|362.08|363.83|362.13|363.83|362.13|363.69|361.99|9
1729116330000|2024-10-16 22:05:30|363.77|362.07|363.79|362.09|363.79|362.09|363.77|362.07|5
1729116340000|2024-10-16 22:05:40|363.8|362.1|363.78|362.08|363.81|362.11|363.78|362.08|5
1729116350000|2024-10-16 22:05:50|363.8|362.1|363.8|362.1|363.8|362.1|363.78|362.08|4
1729116360000|2024-10-16 22:06:00|363.81|362.11|363.8|362.1|363.84|362.14|363.78|362.08|11
1729116370000|2024-10-16 22:06:10|363.78|362.08|363.7|362|363.78|362.08|363.68|361.98|6
1729116390000|2024-10-16 22:06:30|363.71|362.01|363.77|362.07|363.77|362.07|363.71|362.01|6
1729116400000|2024-10-16 22:06:40|363.81|362.11|363.82|362.12|363.89|362.19|363.81|362.11|5
1729116410000|2024-10-16 22:06:50|363.83|362.13|363.87|362.17|363.88|362.18|363.83|362.13|5
1729116420000|2024-10-16 22:07:00|363.85|362.15|363.63|361.93|363.85|362.15|363.63|361.93|9
1729116430000|2024-10-16 22:07:10|363.64|361.94|363.67|361.97|363.67|361.97|363.64|361.94|4
1729116440000|2024-10-16 22:07:20|363.68|361.98|363.78|362.08|363.85|362.15|363.68|361.98|10
1729116450000|2024-10-16 22:07:30|363.84|362.14|363.78|362.08|363.84|362.14|363.78|362.08|2
1729116460000|2024-10-16 22:07:40|363.84|362.14|363.84|362.14|363.84|362.14|363.78|362.08|5
1729116470000|2024-10-16 22:07:50|363.79|362.09|363.85|362.15|363.85|362.15|363.79|362.09|7
1729116480000|2024-10-16 22:08:00|363.86|362.16|363.93|362.23|363.95|362.25|363.86|362.16|11
1729116490000|2024-10-16 22:08:10|363.94|362.24|363.94|362.24|363.94|362.24|363.94|362.24|1
1729116500000|2024-10-16 22:08:20|363.93|362.23|363.95|362.25|363.95|362.25|363.93|362.23|3
1729116520000|2024-10-16 22:08:40|363.92|362.22|363.92|362.22|363.92|362.22|363.92|362.22|1
1729116530000|2024-10-16 22:08:50|363.91|362.21|363.86|362.16|363.91|362.21|363.83|362.13|10
1729116540000|2024-10-16 22:09:00|363.84|362.14|363.84|362.14|363.84|362.14|363.84|362.14|1
1729116560000|2024-10-16 22:09:20|363.78|362.08|363.78|362.08|363.78|362.08|363.78|362.08|1
1729116610000|2024-10-16 22:10:10|363.79|362.09|363.78|362.08|363.79|362.09|363.78|362.08|2
1729116660000|2024-10-16 22:11:00|363.68|361.98|363.66|361.96|363.69|361.99|363.66|361.96|4
1729116670000|2024-10-16 22:11:10|363.65|361.95|363.66|361.96|363.66|361.96|363.65|361.95|2
1729116680000|2024-10-16 22:11:20|363.65|361.95|363.65|361.95|363.65|361.95|363.65|361.95|1
1729116690000|2024-10-16 22:11:30|363.66|361.96|363.66|361.96|363.67|361.97|363.65|361.95|7
1729116700000|2024-10-16 22:11:40|363.67|361.97|363.58|361.88|363.67|361.97|363.56|361.86|11
1729116710000|2024-10-16 22:11:50|363.57|361.87|363.63|361.93|363.63|361.93|363.57|361.87|5
1729116720000|2024-10-16 22:12:00|363.64|361.94|363.69|361.99|363.71|362.01|363.63|361.93|12
1729116730000|2024-10-16 22:12:10|363.68|361.98|363.69|361.99|363.7|362|363.67|361.97|6
1729116740000|2024-10-16 22:12:20|363.7|362|363.7|362|363.7|362|363.7|362|1
1729116750000|2024-10-16 22:12:30|363.69|361.99|363.63|361.93|363.69|361.99|363.63|361.93|5
1729116760000|2024-10-16 22:12:40|363.62|361.92|363.6|361.9|363.62|361.92|363.6|361.9|3
1729116770000|2024-10-16 22:12:50|363.61|361.91|363.62|361.92|363.62|361.92|363.61|361.91|2
1729116780000|2024-10-16 22:13:00|363.61|361.91|363.62|361.92|363.62|361.92|363.59|361.89|5
1729116790000|2024-10-16 22:13:10|363.63|361.93|363.63|361.93|363.64|361.94|363.63|361.93|3
1729116800000|2024-10-16 22:13:20|363.62|361.92|363.6|361.9|363.62|361.92|363.6|361.9|2
1729116810000|2024-10-16 22:13:30|363.59|361.89|363.61|361.91|363.61|361.91|363.51|361.81|10
1729116820000|2024-10-16 22:13:40|363.62|361.92|363.64|361.94|363.67|361.97|363.62|361.92|7
1729116840000|2024-10-16 22:14:00|363.65|361.95|363.77|362.07|363.77|362.07|363.65|361.95|7
1729116850000|2024-10-16 22:14:10|363.74|362.04|363.68|361.98|363.74|362.04|363.65|361.95|8
1729116860000|2024-10-16 22:14:20|363.69|361.99|363.69|361.99|363.69|361.99|363.69|361.99|1
1729116870000|2024-10-16 22:14:30|363.7|362|363.77|362.07|363.77|362.07|363.7|362|2
1729116890000|2024-10-16 22:14:50|363.78|362.08|363.83|362.13|363.83|362.13|363.78|362.08|6
1729116900000|2024-10-16 22:15:00|363.84|362.14|363.78|362.08|363.85|362.15|363.77|362.07|11
1729116910000|2024-10-16 22:15:10|363.79|362.09|363.87|362.17|363.87|362.17|363.77|362.07|16
1729116920000|2024-10-16 22:15:20|363.88|362.18|364.03|362.33|364.03|362.33|363.88|362.18|15
1729116930000|2024-10-16 22:15:30|364|362.3|364.01|362.31|364.06|362.36|364|362.3|8
1729116940000|2024-10-16 22:15:40|364.02|362.32|364.03|362.33|364.07|362.37|363.97|362.27|9
1729116950000|2024-10-16 22:15:50|364.02|362.32|363.99|362.29|364.03|362.33|363.97|362.27|5
1729116960000|2024-10-16 22:16:00|363.94|362.24|363.93|362.23|364|362.3|363.92|362.22|7
1729116980000|2024-10-16 22:16:20|363.89|362.19|363.95|362.25|363.98|362.28|363.89|362.19|12
1729117000000|2024-10-16 22:16:40|363.98|362.28|363.98|362.28|364.02|362.32|363.95|362.25|8
1729117010000|2024-10-16 22:16:50|364.02|362.32|363.99|362.29|364.02|362.32|363.98|362.28|3
1729117020000|2024-10-16 22:17:00|364.01|362.31|364.02|362.32|364.02|362.32|363.99|362.29|7
1729117030000|2024-10-16 22:17:10|363.99|362.29|363.99|362.29|364.01|362.31|363.98|362.28|7
1729117040000|2024-10-16 22:17:20|364|362.3|364.02|362.32|364.04|362.34|364|362.3|5
1729117050000|2024-10-16 22:17:30|363.96|362.26|364.02|362.32|364.02|362.32|363.94|362.24|5
1729117060000|2024-10-16 22:17:40|363.98|362.28|363.98|362.28|364.04|362.34|363.98|362.28|3
1729117070000|2024-10-16 22:17:50|363.99|362.29|363.98|362.28|363.99|362.29|363.98|362.28|2
1729117080000|2024-10-16 22:18:00|363.99|362.29|363.98|362.28|363.99|362.29|363.97|362.27|3
1729117090000|2024-10-16 22:18:10|364.03|362.33|364.07|362.37|364.07|362.37|364.03|362.33|5
1729117100000|2024-10-16 22:18:20|364.1|362.4|364.06|362.36|364.1|362.4|364.02|362.32|5
1729117110000|2024-10-16 22:18:30|364.02|362.32|364.03|362.33|364.03|362.33|364.02|362.32|2
1729117120000|2024-10-16 22:18:40|364.04|362.34|364.02|362.32|364.09|362.39|363.95|362.25|10
1729117130000|2024-10-16 22:18:50|363.93|362.23|363.98|362.28|363.98|362.28|363.9|362.2|7
1729117140000|2024-10-16 22:19:00|364.69|362.99|364.75|363.05|364.75|363.05|364.69|362.99|3
1729117150000|2024-10-16 22:19:10|364.77|363.07|364.82|363.12|364.82|363.12|364.77|363.07|3
1729117160000|2024-10-16 22:19:20|364.81|363.11|364.86|363.16|364.86|363.16|364.81|363.11|2
1729117170000|2024-10-16 22:19:30|364.87|363.17|364.88|363.18|364.91|363.21|364.87|363.17|5
1729117180000|2024-10-16 22:19:40|364.89|363.19|364.96|363.26|365|363.3|364.89|363.19|14
1729117190000|2024-10-16 22:19:50|364.98|363.28|364.98|363.28|365|363.3|364.94|363.24|9
1729117200000|2024-10-16 22:20:00|364.97|363.27|364.97|363.27|364.97|363.27|364.96|363.26|5
1729117210000|2024-10-16 22:20:10|364.94|363.24|365|363.3|365|363.3|364.94|363.24|5
1729117220000|2024-10-16 22:20:20|365.01|363.31|365.1|363.4|365.1|363.4|365.01|363.31|8
1729117230000|2024-10-16 22:20:30|365.08|363.38|365.08|363.38|365.08|363.38|365.08|363.38|1
1729117240000|2024-10-16 22:20:40|365.07|363.37|365.63|363.93|365.76|364.06|365.07|363.37|16
1729117250000|2024-10-16 22:20:50|365.64|363.94|365.6|363.9|365.71|364.01|365.6|363.9|8
1729117260000|2024-10-16 22:21:00|365.62|363.92|365.66|363.96|365.69|363.99|365.58|363.88|23
1729117270000|2024-10-16 22:21:10|365.59|363.89|365.78|364.08|365.78|364.08|365.59|363.89|13
1729117280000|2024-10-16 22:21:20|365.85|364.15|365.83|364.13|365.88|364.18|365.83|364.13|12
1729117290000|2024-10-16 22:21:30|365.79|364.09|365.86|364.16|365.87|364.17|365.78|364.08|10
1729117300000|2024-10-16 22:21:40|365.87|364.17|365.86|364.16|365.87|364.17|365.78|364.08|17
1729117310000|2024-10-16 22:21:50|365.95|364.25|365.93|364.23|365.97|364.27|365.85|364.15|10
1729117320000|2024-10-16 22:22:00|365.92|364.22|365.6|363.9|365.92|364.22|365.58|363.88|17
1729117330000|2024-10-16 22:22:10|365.58|363.88|365.64|363.94|365.64|363.94|365.53|363.83|12
1729117340000|2024-10-16 22:22:20|365.58|363.88|365.54|363.84|365.6|363.9|365.53|363.83|11
1729117350000|2024-10-16 22:22:30|365.59|363.89|365.49|363.79|365.6|363.9|365.49|363.79|8
1729117360000|2024-10-16 22:22:40|365.32|363.62|365.37|363.67|365.42|363.72|365.22|363.52|14
1729117370000|2024-10-16 22:22:50|365.38|363.68|365.36|363.66|365.39|363.69|365.36|363.66|4
1729117380000|2024-10-16 22:23:00|365.37|363.67|365.17|363.47|365.38|363.68|365.16|363.46|20
1729117400000|2024-10-16 22:23:20|365.18|363.48|365.4|363.7|365.45|363.75|365.18|363.48|17
1729117410000|2024-10-16 22:23:30|365.36|363.66|365.3|363.6|365.4|363.7|365.3|363.6|10
1729117420000|2024-10-16 22:23:40|365.24|363.54|365.2|363.5|365.28|363.58|365.2|363.5|12
1729117430000|2024-10-16 22:23:50|365.07|363.37|365.06|363.36|365.08|363.38|365.04|363.34|9
1729117440000|2024-10-16 22:24:00|365.05|363.35|364.87|363.17|365.05|363.35|364.87|363.17|14
1729117450000|2024-10-16 22:24:10|364.86|363.16|364.94|363.24|364.94|363.24|364.86|363.16|3
1729117460000|2024-10-16 22:24:20|364.97|363.27|365|363.3|365.01|363.31|364.97|363.27|7
1729117470000|2024-10-16 22:24:30|364.99|363.29|364.99|363.29|365|363.3|364.95|363.25|11
1729117490000|2024-10-16 22:24:50|364.94|363.24|364.87|363.17|364.94|363.24|364.87|363.17|5
1729117500000|2024-10-16 22:25:00|364.86|363.16|364.5|362.8|364.86|363.16|364.5|362.8|15
1729117510000|2024-10-16 22:25:10|364.48|362.78|364.53|362.83|364.53|362.83|364.45|362.75|6
1729117520000|2024-10-16 22:25:20|364.56|362.86|364.66|362.96|364.69|362.99|364.54|362.84|16
1729117530000|2024-10-16 22:25:30|364.65|362.95|364.63|362.93|364.65|362.95|364.56|362.86|7
1729117540000|2024-10-16 22:25:40|364.64|362.94|364.67|362.97|364.7|363|364.64|362.94|14
1729117550000|2024-10-16 22:25:50|364.68|362.98|364.62|362.92|364.69|362.99|364.58|362.88|10
1729117560000|2024-10-16 22:26:00|364.68|362.98|364.58|362.88|364.74|363.04|364.56|362.86|14
1729117570000|2024-10-16 22:26:10|364.57|362.87|364.65|362.95|364.66|362.96|364.57|362.87|16
1729117580000|2024-10-16 22:26:20|364.66|362.96|364.78|363.08|364.82|363.12|364.66|362.96|14
1729117590000|2024-10-16 22:26:30|364.81|363.11|364.8|363.1|364.92|363.22|364.8|363.1|14
1729117600000|2024-10-16 22:26:40|364.66|362.96|364.58|362.88|364.66|362.96|364.56|362.86|9
1729117610000|2024-10-16 22:26:50|364.59|362.89|364.58|362.88|364.59|362.89|364.55|362.85|5
1729117620000|2024-10-16 22:27:00|364.52|362.82|364.56|362.86|364.58|362.88|364.5|362.8|8
1729117630000|2024-10-16 22:27:10|364.61|362.91|364.58|362.88|364.61|362.91|364.56|362.86|9
1729117640000|2024-10-16 22:27:20|364.59|362.89|364.52|362.82|364.59|362.89|364.46|362.76|15
1729117650000|2024-10-16 22:27:30|364.53|362.83|364.64|362.94|364.64|362.94|364.53|362.83|5
1729117660000|2024-10-16 22:27:40|364.65|362.95|364.78|363.08|364.78|363.08|364.63|362.93|6
1729117670000|2024-10-16 22:27:50|364.77|363.07|364.72|363.02|364.78|363.08|364.72|363.02|5
1729117680000|2024-10-16 22:28:00|364.73|363.03|364.6|362.9|364.73|363.03|364.59|362.89|11
1729117690000|2024-10-16 22:28:10|364.61|362.91|364.61|362.91|364.63|362.93|364.59|362.89|7
1729117700000|2024-10-16 22:28:20|364.62|362.92|364.58|362.88|364.63|362.93|364.56|362.86|20
1729117710000|2024-10-16 22:28:30|364.57|362.87|364.58|362.88|364.6|362.9|364.56|362.86|8
1729117720000|2024-10-16 22:28:40|364.57|362.87|364.51|362.81|364.58|362.88|364.51|362.81|11
1729117730000|2024-10-16 22:28:50|364.52|362.82|364.55|362.85|364.55|362.85|364.48|362.78|10
1729117740000|2024-10-16 22:29:00|364.56|362.86|364.71|363.01|364.73|363.03|364.56|362.86|11
1729117750000|2024-10-16 22:29:10|364.72|363.02|364.71|363.01|364.72|363.02|364.69|362.99|6
1729117760000|2024-10-16 22:29:20|364.72|363.02|364.82|363.12|364.82|363.12|364.72|363.02|4
1729117770000|2024-10-16 22:29:30|364.81|363.11|364.92|363.22|364.97|363.27|364.81|363.11|13
1729117780000|2024-10-16 22:29:40|364.91|363.21|364.88|363.18|364.92|363.22|364.87|363.17|9
1729117790000|2024-10-16 22:29:50|364.87|363.17|364.66|362.96|364.87|363.17|364.64|362.94|16
1729117800000|2024-10-16 22:30:00|364.65|362.95|364.79|363.09|364.92|363.22|364.65|362.95|11
1729117810000|2024-10-16 22:30:10|364.78|363.08|364.79|363.09|364.81|363.11|364.77|363.07|13
1729117820000|2024-10-16 22:30:20|364.78|363.08|364.78|363.08|364.81|363.11|364.74|363.04|13
1729117830000|2024-10-16 22:30:30|364.71|363.01|364.66|362.96|364.71|363.01|364.66|362.96|5
1729117840000|2024-10-16 22:30:40|364.67|362.97|364.7|363|364.7|363|364.67|362.97|4
1729117850000|2024-10-16 22:30:50|364.69|362.99|364.67|362.97|364.7|363|364.66|362.96|10
1729117860000|2024-10-16 22:31:00|364.68|362.98|364.67|362.97|364.69|362.99|364.67|362.97|6
1729117870000|2024-10-16 22:31:10|364.65|362.95|364.69|362.99|364.69|362.99|364.65|362.95|3
1729117880000|2024-10-16 22:31:20|364.66|362.96|364.62|362.92|364.66|362.96|364.62|362.92|3
1729117890000|2024-10-16 22:31:30|364.58|362.88|364.63|362.93|364.63|362.93|364.58|362.88|6
1729117900000|2024-10-16 22:31:40|364.62|362.92|364.76|363.06|364.89|363.19|364.62|362.92|11
1729117910000|2024-10-16 22:31:50|364.78|363.08|364.76|363.06|364.78|363.08|364.75|363.05|10
1729117920000|2024-10-16 22:32:00|364.77|363.07|364.85|363.15|364.89|363.19|364.76|363.06|11
1729117930000|2024-10-16 22:32:10|364.86|363.16|364.82|363.12|364.88|363.18|364.82|363.12|12
1729117940000|2024-10-16 22:32:20|364.78|363.08|364.69|362.99|364.78|363.08|364.68|362.98|6
1729117950000|2024-10-16 22:32:30|364.7|363|364.63|362.93|364.74|363.04|364.62|362.92|8
1729117960000|2024-10-16 22:32:40|364.64|362.94|364.8|363.1|364.8|363.1|364.6|362.9|13
1729117970000|2024-10-16 22:32:50|364.82|363.12|364.8|363.1|364.82|363.12|364.8|363.1|2
1729117980000|2024-10-16 22:33:00|364.84|363.14|364.88|363.18|364.88|363.18|364.84|363.14|6
1729117990000|2024-10-16 22:33:10|364.91|363.21|364.88|363.18|364.91|363.21|364.86|363.16|14
1729118000000|2024-10-16 22:33:20|364.87|363.17|364.88|363.18|364.88|363.18|364.87|363.17|2
1729118010000|2024-10-16 22:33:30|364.9|363.2|365.03|363.33|365.1|363.4|364.9|363.2|20
1729118020000|2024-10-16 22:33:40|364.97|363.27|365.08|363.38|365.08|363.38|364.97|363.27|4
1729118030000|2024-10-16 22:33:50|365.01|363.31|364.96|363.26|365.01|363.31|364.96|363.26|3
1729118040000|2024-10-16 22:34:00|364.97|363.27|365.07|363.37|365.1|363.4|364.96|363.26|8
1729118050000|2024-10-16 22:34:10|365.06|363.36|365.07|363.37|365.09|363.39|365.06|363.36|8
1729118060000|2024-10-16 22:34:20|365.08|363.38|365.28|363.58|365.29|363.59|365.07|363.37|10
1729118070000|2024-10-16 22:34:30|365.27|363.57|365.21|363.51|365.3|363.6|365.21|363.51|23
1729118080000|2024-10-16 22:34:40|365.22|363.52|365.19|363.49|365.23|363.53|365.19|363.49|6
1729118090000|2024-10-16 22:34:50|365.18|363.48|365.19|363.49|365.21|363.51|365.18|363.48|9
1729118100000|2024-10-16 22:35:00|365.18|363.48|365.2|363.5|365.21|363.51|365.18|363.48|19
1729118110000|2024-10-16 22:35:10|365.21|363.51|365.28|363.58|365.34|363.64|365.21|363.51|16
1729118130000|2024-10-16 22:35:30|365.29|363.59|365.25|363.55|365.31|363.61|365.25|363.55|10
1729118140000|2024-10-16 22:35:40|365.26|363.56|365.3|363.6|365.3|363.6|365.25|363.55|10
1729118150000|2024-10-16 22:35:50|365.29|363.59|365.3|363.6|365.3|363.6|365.26|363.56|10
1729118160000|2024-10-16 22:36:00|365.26|363.56|365.29|363.59|365.29|363.59|365.26|363.56|2
1729118170000|2024-10-16 22:36:10|365.24|363.54|365.26|363.56|365.29|363.59|365.2|363.5|9
1729118180000|2024-10-16 22:36:20|365.25|363.55|365.27|363.57|365.28|363.58|365.25|363.55|8
1729118190000|2024-10-16 22:36:30|365.3|363.6|365.28|363.58|365.3|363.6|365.27|363.57|3
1729118200000|2024-10-16 22:36:40|365.29|363.59|365.29|363.59|365.34|363.64|365.27|363.57|12
1729118210000|2024-10-16 22:36:50|365.28|363.58|365.29|363.59|365.31|363.61|365.27|363.57|15
1729118220000|2024-10-16 22:37:00|365.31|363.61|365.28|363.58|365.31|363.61|365.27|363.57|19
1729118230000|2024-10-16 22:37:10|365.29|363.59|365.43|363.73|365.43|363.73|365.28|363.58|16
1729118240000|2024-10-16 22:37:20|365.45|363.75|365.59|363.89|365.59|363.89|365.45|363.75|6
1729118250000|2024-10-16 22:37:30|365.61|363.91|365.56|363.86|365.64|363.94|365.56|363.86|21
1729118270000|2024-10-16 22:37:50|365.6|363.9|365.68|363.98|365.72|364.02|365.6|363.9|9
1729118280000|2024-10-16 22:38:00|365.64|363.94|365.78|364.08|365.8|364.1|365.64|363.94|16
1729118290000|2024-10-16 22:38:10|365.79|364.09|365.63|363.93|365.79|364.09|365.63|363.93|12
1729118300000|2024-10-16 22:38:20|365.66|363.96|365.68|363.98|365.68|363.98|365.66|363.96|8
1729118310000|2024-10-16 22:38:30|365.69|363.99|365.74|364.04|365.74|364.04|365.66|363.96|21
1729118320000|2024-10-16 22:38:40|365.72|364.02|365.72|364.02|365.72|364.02|365.72|364.02|1
1729118330000|2024-10-16 22:38:50|365.74|364.04|365.51|363.81|365.74|364.04|365.5|363.8|18
1729118340000|2024-10-16 22:39:00|365.5|363.8|365.66|363.96|365.66|363.96|365.5|363.8|5
1729118350000|2024-10-16 22:39:10|365.67|363.97|365.87|364.17|365.95|364.25|365.67|363.97|14
1729118360000|2024-10-16 22:39:20|365.86|364.16|365.86|364.16|365.86|364.16|365.84|364.14|11
1729118370000|2024-10-16 22:39:30|365.85|364.15|365.84|364.14|365.88|364.18|365.84|364.14|10
1729118380000|2024-10-16 22:39:40|365.85|364.15|365.86|364.16|365.86|364.16|365.84|364.14|5
1729118390000|2024-10-16 22:39:50|365.87|364.17|365.99|364.29|366.09|364.39|365.87|364.17|18
1729118400000|2024-10-16 22:40:00|365.97|364.27|365.97|364.27|365.97|364.27|365.97|364.27|1
1729118410000|2024-10-16 22:40:10|365.99|364.29|366.11|364.41|366.11|364.41|365.95|364.25|16
1729118420000|2024-10-16 22:40:20|366.15|364.45|366.15|364.45|366.15|364.45|366.15|364.45|1
1729118430000|2024-10-16 22:40:30|366.13|364.43|366.08|364.38|366.13|364.43|366.07|364.37|4
1729118440000|2024-10-16 22:40:40|366.09|364.39|366.17|364.47|366.17|364.47|366.07|364.37|16
1729118450000|2024-10-16 22:40:50|366.16|364.46|366.16|364.46|366.19|364.49|366.13|364.43|11
1729118460000|2024-10-16 22:41:00|366.15|364.45|366.15|364.45|366.15|364.45|366.15|364.45|1
1729118470000|2024-10-16 22:41:10|366.08|364.38|365.88|364.18|366.08|364.38|365.86|364.16|11
1729118480000|2024-10-16 22:41:20|365.86|364.16|365.93|364.23|365.95|364.25|365.86|364.16|9
1729118490000|2024-10-16 22:41:30|365.92|364.22|365.95|364.25|365.97|364.27|365.86|364.16|13
1729118500000|2024-10-16 22:41:40|365.94|364.24|365.84|364.14|365.94|364.24|365.84|364.14|14
1729118510000|2024-10-16 22:41:50|365.85|364.15|365.97|364.27|365.97|364.27|365.85|364.15|8
1729118520000|2024-10-16 22:42:00|365.94|364.24|365.85|364.15|365.94|364.24|365.85|364.15|6
1729118530000|2024-10-16 22:42:10|365.82|364.12|365.77|364.07|365.82|364.12|365.77|364.07|9
1729118550000|2024-10-16 22:42:30|365.76|364.06|365.57|363.87|365.76|364.06|365.54|363.84|13
1729118560000|2024-10-16 22:42:40|365.51|363.81|365.56|363.86|365.56|363.86|365.5|363.8|5
1729118570000|2024-10-16 22:42:50|365.58|363.88|365.59|363.89|365.59|363.89|365.56|363.86|4
1729118580000|2024-10-16 22:43:00|365.6|363.9|365.75|364.05|365.76|364.06|365.6|363.9|3
1729118590000|2024-10-16 22:43:10|365.74|364.04|365.64|363.94|365.74|364.04|365.6|363.9|10
1729118600000|2024-10-16 22:43:20|365.63|363.93|365.63|363.93|365.64|363.94|365.63|363.93|3
1729118610000|2024-10-16 22:43:30|365.65|363.95|365.64|363.94|365.65|363.95|365.64|363.94|2
1729118620000|2024-10-16 22:43:40|365.68|363.98|365.67|363.97|365.68|363.98|365.67|363.97|4
1729118630000|2024-10-16 22:43:50|365.66|363.96|365.64|363.94|365.66|363.96|365.63|363.93|13
1729118640000|2024-10-16 22:44:00|365.63|363.93|365.68|363.98|365.68|363.98|365.62|363.92|9
1729118650000|2024-10-16 22:44:10|365.69|363.99|365.73|364.03|365.73|364.03|365.68|363.98|9
1729118660000|2024-10-16 22:44:20|365.74|364.04|365.72|364.02|365.74|364.04|365.7|364|4
1729118700000|2024-10-16 22:45:00|365.75|364.05|365.8|364.1|365.8|364.1|365.75|364.05|6
1729118710000|2024-10-16 22:45:10|365.81|364.11|365.76|364.06|365.82|364.12|365.76|364.06|9
1729118720000|2024-10-16 22:45:20|365.72|364.02|365.77|364.07|365.78|364.08|365.67|363.97|8
1729118730000|2024-10-16 22:45:30|365.75|364.05|365.81|364.11|365.82|364.12|365.75|364.05|7
1729118740000|2024-10-16 22:45:40|365.8|364.1|365.77|364.07|365.8|364.1|365.77|364.07|3
1729118750000|2024-10-16 22:45:50|365.78|364.08|365.78|364.08|365.78|364.08|365.78|364.08|1
1729118760000|2024-10-16 22:46:00|365.79|364.09|365.84|364.14|365.84|364.14|365.79|364.09|9
1729118780000|2024-10-16 22:46:20|365.85|364.15|366.03|364.33|366.03|364.33|365.85|364.15|6
1729118790000|2024-10-16 22:46:30|366.08|364.38|366.23|364.53|366.23|364.53|366.08|364.38|7
1729118810000|2024-10-16 22:46:50|366.24|364.54|366.25|364.55|366.25|364.55|366.24|364.54|2
1729118820000|2024-10-16 22:47:00|366.23|364.53|366.23|364.53|366.23|364.53|366.23|364.53|1
1729118840000|2024-10-16 22:47:20|366.3|364.6|366.31|364.61|366.31|364.61|366.28|364.58|11
1729118850000|2024-10-16 22:47:30|366.32|364.62|366.38|364.68|366.38|364.68|366.32|364.62|3
1729118870000|2024-10-16 22:47:50|366.39|364.69|366.27|364.57|366.39|364.69|366.27|364.57|4
1729118880000|2024-10-16 22:48:00|366.28|364.58|366.29|364.59|366.32|364.62|366.27|364.57|11
1729118890000|2024-10-16 22:48:10|366.19|364.49|366.2|364.5|366.2|364.5|366.15|364.45|6
1729118900000|2024-10-16 22:48:20|366.16|364.46|366.19|364.49|366.2|364.5|366.16|364.46|4
1729118910000|2024-10-16 22:48:30|366.2|364.5|366.2|364.5|366.24|364.54|366.2|364.5|10
1729118930000|2024-10-16 22:48:50|366.16|364.46|366.2|364.5|366.2|364.5|366.16|364.46|2
1729118940000|2024-10-16 22:49:00|366.21|364.51|366.22|364.52|366.23|364.53|366.2|364.5|9
1729118950000|2024-10-16 22:49:10|366.2|364.5|366.18|364.48|366.2|364.5|366.15|364.45|5
1729118960000|2024-10-16 22:49:20|366.13|364.43|365.99|364.29|366.13|364.43|365.99|364.29|7
1729119170000|2024-10-16 22:52:50|366.66|364.96|366.66|364.96|366.66|364.96|366.66|364.96|1
1729119180000|2024-10-16 22:53:00|366.64|364.94|366.69|364.99|366.7|365|366.63|364.93|12
1729119190000|2024-10-16 22:53:10|366.68|364.98|366.7|365|366.7|365|366.68|364.98|13
1729119200000|2024-10-16 22:53:20|366.68|364.98|366.7|365|366.72|365.02|366.68|364.98|10
1729119210000|2024-10-16 22:53:30|366.69|364.99|366.9|365.2|366.9|365.2|366.69|364.99|6
1729119220000|2024-10-16 22:53:40|366.91|365.21|367.14|365.44|367.16|365.46|366.91|365.21|10
1729119230000|2024-10-16 22:53:50|367.15|365.45|367.2|365.5|367.2|365.5|367.14|365.44|7
1729119240000|2024-10-16 22:54:00|367.21|365.51|367.39|365.69|367.39|365.69|367.18|365.48|8
1729119250000|2024-10-16 22:54:10|367.38|365.68|367.26|365.56|367.38|365.68|367.25|365.55|6
1729119260000|2024-10-16 22:54:20|367.28|365.58|367.6|365.9|367.6|365.9|367.26|365.56|20
1729119270000|2024-10-16 22:54:30|367.57|365.87|367.48|365.78|367.57|365.87|367.48|365.78|5
1729119280000|2024-10-16 22:54:40|367.39|365.69|367.26|365.56|367.39|365.69|367.24|365.54|8
1729119290000|2024-10-16 22:54:50|367.27|365.57|367.26|365.56|367.27|365.57|367.26|365.56|2
1729119300000|2024-10-16 22:55:00|367.27|365.57|367.17|365.47|367.27|365.57|367.16|365.46|19
1729119310000|2024-10-16 22:55:10|367.16|365.46|367.11|365.41|367.16|365.46|367.11|365.41|3
1729119320000|2024-10-16 22:55:20|367.09|365.39|367.1|365.4|367.1|365.4|367.09|365.39|4
1729119340000|2024-10-16 22:55:40|367.07|365.37|367.07|365.37|367.07|365.37|367.07|365.37|1
1729119350000|2024-10-16 22:55:50|367.06|365.36|367.06|365.36|367.06|365.36|367.06|365.36|1
1729119360000|2024-10-16 22:56:00|366.99|365.29|366.95|365.25|367.04|365.34|366.84|365.14|17
1729119370000|2024-10-16 22:56:10|366.94|365.24|366.87|365.17|366.94|365.24|366.85|365.15|5
1729119380000|2024-10-16 22:56:20|366.93|365.23|366.96|365.26|366.96|365.26|366.91|365.21|10
1729119390000|2024-10-16 22:56:30|366.94|365.24|366.94|365.24|366.94|365.24|366.94|365.24|1
1729119400000|2024-10-16 22:56:40|366.92|365.22|366.82|365.12|366.92|365.22|366.77|365.07|9
1729119410000|2024-10-16 22:56:50|366.84|365.14|366.82|365.12|366.84|365.14|366.82|365.12|3
1729119420000|2024-10-16 22:57:00|366.76|365.06|366.81|365.11|366.81|365.11|366.76|365.06|7
1729119430000|2024-10-16 22:57:10|366.8|365.1|366.8|365.1|366.8|365.1|366.8|365.1|1
1729119440000|2024-10-16 22:57:20|366.79|365.09|366.78|365.08|366.79|365.09|366.75|365.05|6
1729119450000|2024-10-16 22:57:30|366.76|365.06|366.81|365.11|366.81|365.11|366.76|365.06|3
1729119470000|2024-10-16 22:57:50|366.82|365.12|366.85|365.15|366.85|365.15|366.82|365.12|6
1729119480000|2024-10-16 22:58:00|366.86|365.16|366.81|365.11|366.86|365.16|366.81|365.11|2
1729119490000|2024-10-16 22:58:10|366.82|365.12|366.84|365.14|366.84|365.14|366.82|365.12|3
1729119510000|2024-10-16 22:58:30|366.95|365.25|367.03|365.33|367.04|365.34|366.95|365.25|6
1729119520000|2024-10-16 22:58:40|367.04|365.34|367.04|365.34|367.04|365.34|367.02|365.32|4
1729119540000|2024-10-16 22:59:00|367.05|365.35|367.05|365.35|367.05|365.35|367.05|365.35|1
1729119550000|2024-10-16 22:59:10|367.26|365.56|367.41|365.71|367.41|365.71|367.26|365.56|5
1729119560000|2024-10-16 22:59:20|367.55|365.85|367.86|366.16|367.98|366.28|367.55|365.85|17
1729119570000|2024-10-16 22:59:30|367.97|366.27|368.03|366.33|368.03|366.33|367.94|366.24|11
1729119580000|2024-10-16 22:59:40|368.04|366.34|368.06|366.36|368.06|366.36|368.04|366.34|5
1729119590000|2024-10-16 22:59:50|368.04|366.34|368.06|366.36|368.07|366.37|368.04|366.34|7
1729119600000|2024-10-16 23:00:00|368.07|366.37|368.19|366.49|368.3|366.6|368.07|366.37|17
1729119610000|2024-10-16 23:00:10|368.17|366.47|368.04|366.34|368.17|366.47|368.04|366.34|18
1729119620000|2024-10-16 23:00:20|368.06|366.36|367.88|366.18|368.06|366.36|367.88|366.18|17
1729119630000|2024-10-16 23:00:30|367.9|366.2|367.67|365.97|367.9|366.2|367.56|365.86|21
1729119640000|2024-10-16 23:00:40|367.66|365.96|367.28|365.58|367.66|365.96|367.27|365.57|20
1729119650000|2024-10-16 23:00:50|367.27|365.57|366.81|365.11|367.27|365.57|366.81|365.11|14
1729119660000|2024-10-16 23:01:00|366.89|365.19|366.69|364.99|367.02|365.32|366.69|364.99|26
1729119670000|2024-10-16 23:01:10|366.66|364.96|366.76|365.06|366.76|365.06|366.57|364.87|22
1729119680000|2024-10-16 23:01:20|366.75|365.05|366.84|365.14|366.84|365.14|366.66|364.96|6
1729119690000|2024-10-16 23:01:30|366.82|365.12|366.72|365.02|366.83|365.13|366.68|364.98|18
1729119700000|2024-10-16 23:01:40|366.71|365.01|366.57|364.87|366.77|365.07|366.54|364.84|14
1729119710000|2024-10-16 23:01:50|366.5|364.8|366.52|364.82|366.54|364.84|366.48|364.78|15
1729119720000|2024-10-16 23:02:00|366.56|364.86|366.64|364.94|366.71|365.01|366.56|364.86|9
1729119730000|2024-10-16 23:02:10|366.68|364.98|366.68|364.98|366.7|365|366.52|364.82|15
1729119740000|2024-10-16 23:02:20|366.77|365.07|366.68|364.98|366.77|365.07|366.66|364.96|8
1729119750000|2024-10-16 23:02:30|366.71|365.01|366.38|364.68|366.72|365.02|366.38|364.68|19
1729119760000|2024-10-16 23:02:40|366.36|364.66|366.3|364.6|366.36|364.66|366.3|364.6|9
1729119770000|2024-10-16 23:02:50|366.25|364.55|366.53|364.83|366.54|364.84|366.24|364.54|17
1729119780000|2024-10-16 23:03:00|366.54|364.84|366.47|364.77|366.58|364.88|366.46|364.76|11
1729119790000|2024-10-16 23:03:10|366.46|364.76|366.47|364.77|366.5|364.8|366.45|364.75|14
1729119800000|2024-10-16 23:03:20|366.48|364.78|366.45|364.75|366.5|364.8|366.44|364.74|7
1729119810000|2024-10-16 23:03:30|366.44|364.74|366.33|364.63|366.45|364.75|366.33|364.63|10
1729119820000|2024-10-16 23:03:40|366.32|364.62|366.13|364.43|366.33|364.63|366.13|364.43|19
1729119830000|2024-10-16 23:03:50|366.14|364.44|366.16|364.46|366.19|364.49|366.14|364.44|8
1729119840000|2024-10-16 23:04:00|366.15|364.45|366.33|364.63|366.33|364.63|366.15|364.45|9
1729119850000|2024-10-16 23:04:10|366.34|364.64|366.46|364.76|366.46|364.76|366.34|364.64|4
1729119860000|2024-10-16 23:04:20|366.48|364.78|366.56|364.86|366.56|364.86|366.46|364.76|13
1729119870000|2024-10-16 23:04:30|366.55|364.85|366.52|364.82|366.58|364.88|366.51|364.81|13
1729119880000|2024-10-16 23:04:40|366.53|364.83|366.52|364.82|366.57|364.87|366.52|364.82|13
1729119890000|2024-10-16 23:04:50|366.53|364.83|366.45|364.75|366.53|364.83|366.44|364.74|7
1729119900000|2024-10-16 23:05:00|366.44|364.74|366.41|364.71|366.45|364.75|366.34|364.64|20
1729119910000|2024-10-16 23:05:10|366.42|364.72|366.38|364.68|366.42|364.72|366.38|364.68|10
1729119920000|2024-10-16 23:05:20|366.39|364.69|366.63|364.93|366.63|364.93|366.39|364.69|10
1729119930000|2024-10-16 23:05:30|366.61|364.91|366.64|364.94|366.66|364.96|366.61|364.91|5
1729119940000|2024-10-16 23:05:40|366.63|364.93|366.68|364.98|366.73|365.03|366.63|364.93|13
1729119950000|2024-10-16 23:05:50|366.7|365|366.75|365.05|366.79|365.09|366.67|364.97|13
1729119960000|2024-10-16 23:06:00|366.74|365.04|366.5|364.8|366.75|365.05|366.5|364.8|13
1729119970000|2024-10-16 23:06:10|366.44|364.74|366.41|364.71|366.45|364.75|366.4|364.7|12
1729119980000|2024-10-16 23:06:20|366.42|364.72|366.4|364.7|366.47|364.77|366.39|364.69|12
1729119990000|2024-10-16 23:06:30|366.41|364.71|366.42|364.72|366.46|364.76|366.41|364.71|12
1729120000000|2024-10-16 23:06:40|366.43|364.73|366.37|364.67|366.55|364.85|366.37|364.67|17
1729120010000|2024-10-16 23:06:50|366.36|364.66|366.26|364.56|366.36|364.66|366.22|364.52|16
1729120020000|2024-10-16 23:07:00|366.25|364.55|366.28|364.58|366.29|364.59|366.25|364.55|5
1729120030000|2024-10-16 23:07:10|366.27|364.57|366.08|364.38|366.27|364.57|366.08|364.38|14
1729120040000|2024-10-16 23:07:20|366.02|364.32|365.96|364.26|366.02|364.32|365.93|364.23|10
1729120050000|2024-10-16 23:07:30|365.97|364.27|365.95|364.25|365.99|364.29|365.95|364.25|10
1729120060000|2024-10-16 23:07:40|365.96|364.26|365.95|364.25|365.97|364.27|365.95|364.25|7
1729120070000|2024-10-16 23:07:50|365.94|364.24|365.97|364.27|365.97|364.27|365.92|364.22|10
1729120080000|2024-10-16 23:08:00|365.95|364.25|365.99|364.29|365.99|364.29|365.95|364.25|6
1729120090000|2024-10-16 23:08:10|365.95|364.25|365.93|364.23|365.95|364.25|365.93|364.23|5
1729120100000|2024-10-16 23:08:20|365.94|364.24|365.86|364.16|365.94|364.24|365.83|364.13|12
1729120110000|2024-10-16 23:08:30|365.82|364.12|365.93|364.23|365.93|364.23|365.78|364.08|9
1729120120000|2024-10-16 23:08:40|365.92|364.22|365.92|364.22|365.93|364.23|365.91|364.21|5
1729120130000|2024-10-16 23:08:50|365.93|364.23|365.98|364.28|366|364.3|365.93|364.23|9
1729120140000|2024-10-16 23:09:00|365.99|364.29|365.99|364.29|365.99|364.29|365.99|364.29|1
1729120150000|2024-10-16 23:09:10|366|364.3|365.98|364.28|366.01|364.31|365.98|364.28|3
1729120160000|2024-10-16 23:09:20|365.99|364.29|366.2|364.5|366.2|364.5|365.99|364.29|6
1729120180000|2024-10-16 23:09:40|366.24|364.54|366.27|364.57|366.27|364.57|366.24|364.54|3
1729120190000|2024-10-16 23:09:50|366.25|364.55|366.24|364.54|366.27|364.57|366.24|364.54|5
1729120200000|2024-10-16 23:10:00|366.25|364.55|366|364.3|366.31|364.61|366|364.3|11
1729120210000|2024-10-16 23:10:10|365.98|364.28|365.44|363.74|366.01|364.31|365.44|363.74|8
1729120220000|2024-10-16 23:10:20|365.39|363.69|365.46|363.76|365.47|363.77|365.31|363.61|11
1729120230000|2024-10-16 23:10:30|365.5|363.8|365.46|363.76|365.5|363.8|365.46|363.76|2
1729120240000|2024-10-16 23:10:40|365.45|363.75|365.47|363.77|365.47|363.77|365.45|363.75|2
1729120250000|2024-10-16 23:10:50|365.48|363.78|365.46|363.76|365.49|363.79|365.46|363.76|4
1729120260000|2024-10-16 23:11:00|365.47|363.77|365.51|363.81|365.6|363.9|365.47|363.77|14
1729120270000|2024-10-16 23:11:10|365.5|363.8|365.52|363.82|365.53|363.83|365.5|363.8|9
1729120280000|2024-10-16 23:11:20|365.51|363.81|365.52|363.82|365.52|363.82|365.51|363.81|4
1729120290000|2024-10-16 23:11:30|365.53|363.83|365.53|363.83|365.6|363.9|365.49|363.79|13
1729120300000|2024-10-16 23:11:40|365.54|363.84|365.6|363.9|365.6|363.9|365.54|363.84|9
1729120310000|2024-10-16 23:11:50|365.57|363.87|365.56|363.86|365.57|363.87|365.56|363.86|8
1729120320000|2024-10-16 23:12:00|365.57|363.87|365.75|364.05|365.85|364.15|365.56|363.86|14
1729120330000|2024-10-16 23:12:10|365.76|364.06|365.66|363.96|365.78|364.08|365.66|363.96|15
1729120340000|2024-10-16 23:12:20|365.67|363.97|365.58|363.88|365.68|363.98|365.58|363.88|6
1729120350000|2024-10-16 23:12:30|365.53|363.83|365.49|363.79|365.53|363.83|365.48|363.78|7
1729120360000|2024-10-16 23:12:40|365.5|363.8|365.49|363.79|365.5|363.8|365.48|363.78|4
1729120370000|2024-10-16 23:12:50|365.48|363.78|365.5|363.8|365.5|363.8|365.48|363.78|3
1729120380000|2024-10-16 23:13:00|365.45|363.75|365.42|363.72|365.45|363.75|365.41|363.71|6
1729120390000|2024-10-16 23:13:10|365.43|363.73|365.47|363.77|365.47|363.77|365.42|363.72|7
1729120400000|2024-10-16 23:13:20|365.39|363.69|365.37|363.67|365.39|363.69|365.34|363.64|7
1729120410000|2024-10-16 23:13:30|365.38|363.68|365.39|363.69|365.39|363.69|365.38|363.68|2
1729120420000|2024-10-16 23:13:40|365.42|363.72|365.48|363.78|365.51|363.81|365.42|363.72|7
1729120430000|2024-10-16 23:13:50|365.49|363.79|365.43|363.73|365.49|363.79|365.43|363.73|3
1729120440000|2024-10-16 23:14:00|365.46|363.76|365.39|363.69|365.52|363.82|365.34|363.64|12
1729120450000|2024-10-16 23:14:10|365.4|363.7|365.38|363.68|365.4|363.7|365.35|363.65|4
1729120460000|2024-10-16 23:14:20|365.39|363.69|365.38|363.68|365.42|363.72|365.38|363.68|4
1729120470000|2024-10-16 23:14:30|365.42|363.72|365.36|363.66|365.42|363.72|365.35|363.65|8
1729120480000|2024-10-16 23:14:40|365.38|363.68|365.37|363.67|365.38|363.68|365.33|363.63|6
1729120490000|2024-10-16 23:14:50|365.38|363.68|365.35|363.65|365.38|363.68|365.34|363.64|3
1729120500000|2024-10-16 23:15:00|365.34|363.64|365.45|363.75|365.45|363.75|365.34|363.64|8
1729120510000|2024-10-16 23:15:10|365.44|363.74|365.42|363.72|365.44|363.74|365.38|363.68|5
1729120520000|2024-10-16 23:15:20|365.39|363.69|365.41|363.71|365.41|363.71|365.37|363.67|5
1729120530000|2024-10-16 23:15:30|365.43|363.73|365.49|363.79|365.49|363.79|365.43|363.73|7
1729120540000|2024-10-16 23:15:40|365.47|363.77|365.49|363.79|365.49|363.79|365.47|363.77|2
1729120550000|2024-10-16 23:15:50|365.5|363.8|365.56|363.86|365.56|363.86|365.49|363.79|6
1729120560000|2024-10-16 23:16:00|365.57|363.87|365.6|363.9|365.6|363.9|365.57|363.87|4
1729120570000|2024-10-16 23:16:10|365.67|363.97|365.72|364.02|365.72|364.02|365.67|363.97|6
1729120580000|2024-10-16 23:16:20|365.83|364.13|366.22|364.52|366.22|364.52|365.83|364.13|13
1729120590000|2024-10-16 23:16:30|366.27|364.57|366.28|364.58|366.28|364.58|366.23|364.53|6
1729120600000|2024-10-16 23:16:40|366.27|364.57|366.23|364.53|366.27|364.57|366.23|364.53|3
1729120610000|2024-10-16 23:16:50|366.21|364.51|366.21|364.51|366.21|364.51|366.21|364.51|1
1729120620000|2024-10-16 23:17:00|366.28|364.58|366.33|364.63|366.33|364.63|366.28|364.58|12
1729120630000|2024-10-16 23:17:10|366.31|364.61|366.52|364.82|366.62|364.92|366.3|364.6|20
1729120640000|2024-10-16 23:17:20|366.48|364.78|366.49|364.79|366.49|364.79|366.48|364.78|2
1729120650000|2024-10-16 23:17:30|366.5|364.8|366.51|364.81|366.59|364.89|366.47|364.77|10
1729120660000|2024-10-16 23:17:40|366.52|364.82|366.58|364.88|366.63|364.93|366.52|364.82|11
1729120670000|2024-10-16 23:17:50|366.59|364.89|366.53|364.83|366.6|364.9|366.45|364.75|14
1729120680000|2024-10-16 23:18:00|366.54|364.84|366.48|364.78|366.54|364.84|366.45|364.75|17
1729120690000|2024-10-16 23:18:10|366.49|364.79|366.48|364.78|366.52|364.82|366.45|364.75|15
1729120700000|2024-10-16 23:18:20|366.49|364.79|366.5|364.8|366.58|364.88|366.48|364.78|13
1729120710000|2024-10-16 23:18:30|366.51|364.81|366.37|364.67|366.51|364.81|366.37|364.67|8
1729120720000|2024-10-16 23:18:40|366.38|364.68|366.2|364.5|366.39|364.69|366.18|364.48|10
1729120730000|2024-10-16 23:18:50|366.16|364.46|365.92|364.22|366.18|364.48|365.92|364.22|17
1729120740000|2024-10-16 23:19:00|365.89|364.19|366.01|364.31|366.01|364.31|365.87|364.17|10
1729120750000|2024-10-16 23:19:10|366.02|364.32|366.03|364.33|366.04|364.34|365.98|364.28|13
1729120760000|2024-10-16 23:19:20|365.89|364.19|365.72|364.02|365.89|364.19|365.71|364.01|14
1729120770000|2024-10-16 23:19:30|365.71|364.01|365.75|364.05|365.75|364.05|365.66|363.96|18
1729120780000|2024-10-16 23:19:40|365.76|364.06|365.94|364.24|365.94|364.24|365.76|364.06|6
1729120790000|2024-10-16 23:19:50|366.03|364.33|365.98|364.28|366.04|364.34|365.98|364.28|15
1729120800000|2024-10-16 23:20:00|365.91|364.21|365.87|364.17|366.01|364.31|365.86|364.16|15
1729120810000|2024-10-16 23:20:10|365.88|364.18|365.85|364.15|365.91|364.21|365.85|364.15|9
1729120820000|2024-10-16 23:20:20|365.82|364.12|365.84|364.14|365.86|364.16|365.82|364.12|8
1729120830000|2024-10-16 23:20:30|365.85|364.15|365.84|364.14|365.85|364.15|365.82|364.12|3
1729120840000|2024-10-16 23:20:40|365.74|364.04|365.8|364.1|365.84|364.14|365.74|364.04|11
1729120850000|2024-10-16 23:20:50|365.83|364.13|365.8|364.1|365.84|364.14|365.79|364.09|13
1729120860000|2024-10-16 23:21:00|365.82|364.12|366.01|364.31|366.07|364.37|365.76|364.06|22
1729120870000|2024-10-16 23:21:10|366.02|364.32|366.01|364.31|366.04|364.34|365.97|364.27|12
1729120880000|2024-10-16 23:21:20|365.96|364.26|366.03|364.33|366.07|364.37|365.95|364.25|21
1729120890000|2024-10-16 23:21:30|366.02|364.32|365.9|364.2|366.04|364.34|365.9|364.2|11
1729120900000|2024-10-16 23:21:40|365.86|364.16|365.78|364.08|365.89|364.19|365.77|364.07|6
1729120910000|2024-10-16 23:21:50|365.77|364.07|365.89|364.19|365.89|364.19|365.77|364.07|9
1729120920000|2024-10-16 23:22:00|365.9|364.2|366.08|364.38|366.08|364.38|365.9|364.2|15
1729120930000|2024-10-16 23:22:10|366.05|364.35|366.1|364.4|366.1|364.4|366.04|364.34|12
1729120940000|2024-10-16 23:22:20|366.06|364.36|365.93|364.23|366.06|364.36|365.93|364.23|14
1729120950000|2024-10-16 23:22:30|365.96|364.26|365.93|364.23|365.99|364.29|365.88|364.18|18
1729120960000|2024-10-16 23:22:40|365.91|364.21|366.06|364.36|366.06|364.36|365.9|364.2|21
1729120970000|2024-10-16 23:22:50|366.05|364.35|366.06|364.36|366.08|364.38|366.05|364.35|9
1729120980000|2024-10-16 23:23:00|366.1|364.4|366.19|364.49|366.22|364.52|366.1|364.4|14
1729120990000|2024-10-16 23:23:10|366.18|364.48|366.23|364.53|366.23|364.53|366.18|364.48|10
1729121000000|2024-10-16 23:23:20|366.29|364.59|366.31|364.61|366.46|364.76|366.29|364.59|16
1729121010000|2024-10-16 23:23:30|366.35|364.65|366.44|364.74|366.44|364.74|366.35|364.65|4
1729121020000|2024-10-16 23:23:40|366.47|364.77|366.48|364.78|366.48|364.78|366.47|364.77|4
1729121030000|2024-10-16 23:23:50|366.49|364.79|366.54|364.84|366.6|364.9|366.49|364.79|3
1729121040000|2024-10-16 23:24:00|366.5|364.8|366.58|364.88|366.6|364.9|366.46|364.76|20
1729121050000|2024-10-16 23:24:10|366.57|364.87|366.5|364.8|366.62|364.92|366.46|364.76|12
1729121060000|2024-10-16 23:24:20|366.51|364.81|366.59|364.89|366.63|364.93|366.51|364.81|17
1729121070000|2024-10-16 23:24:30|366.6|364.9|366.59|364.89|366.6|364.9|366.58|364.88|8
1729121080000|2024-10-16 23:24:40|366.57|364.87|366.59|364.89|366.6|364.9|366.56|364.86|10
1729121090000|2024-10-16 23:24:50|366.63|364.93|366.64|364.94|366.64|364.94|366.61|364.91|3
1729121100000|2024-10-16 23:25:00|366.58|364.88|366.49|364.79|366.58|364.88|366.46|364.76|10
1729121110000|2024-10-16 23:25:10|366.46|364.76|366.39|364.69|366.46|364.76|366.35|364.65|10
1729121120000|2024-10-16 23:25:20|366.38|364.68|366.63|364.93|366.66|364.96|366.38|364.68|20
1729121130000|2024-10-16 23:25:30|366.57|364.87|366.5|364.8|366.57|364.87|366.47|364.77|10
1729121140000|2024-10-16 23:25:40|366.56|364.86|366.51|364.81|366.57|364.87|366.49|364.79|15
1729121150000|2024-10-16 23:25:50|366.5|364.8|366.49|364.79|366.54|364.84|366.49|364.79|5
1729121160000|2024-10-16 23:26:00|366.48|364.78|366.54|364.84|366.54|364.84|366.48|364.78|6
1729121170000|2024-10-16 23:26:10|366.55|364.85|366.58|364.88|366.58|364.88|366.55|364.85|2
1729121180000|2024-10-16 23:26:20|366.52|364.82|366.38|364.68|366.52|364.82|366.38|364.68|11
1729121190000|2024-10-16 23:26:30|366.4|364.7|366.33|364.63|366.41|364.71|366.33|364.63|6
1729121200000|2024-10-16 23:26:40|366.32|364.62|366.3|364.6|366.32|364.62|366.26|364.56|9
1729121210000|2024-10-16 23:26:50|366.31|364.61|366.35|364.65|366.35|364.65|366.3|364.6|10
1729121220000|2024-10-16 23:27:00|366.36|364.66|366.44|364.74|366.44|364.74|366.36|364.66|9
1729121230000|2024-10-16 23:27:10|366.43|364.73|366.38|364.68|366.43|364.73|366.37|364.67|6
1729121240000|2024-10-16 23:27:20|366.37|364.67|366.21|364.51|366.37|364.67|366.21|364.51|7
1729121250000|2024-10-16 23:27:30|366.22|364.52|366.01|364.31|366.23|364.53|366.01|364.31|9
1729121260000|2024-10-16 23:27:40|366|364.3|366.05|364.35|366.06|364.36|366|364.3|5
1729121270000|2024-10-16 23:27:50|366.04|364.34|366.14|364.44|366.14|364.44|366.03|364.33|15
1729121280000|2024-10-16 23:28:00|366.13|364.43|366.36|364.66|366.39|364.69|366.07|364.37|23
1729121290000|2024-10-16 23:28:10|366.35|364.65|366.25|364.55|366.46|364.76|366.25|364.55|17
1729121300000|2024-10-16 23:28:20|366.26|364.56|366.48|364.78|366.48|364.78|366.24|364.54|17
1729121310000|2024-10-16 23:28:30|366.47|364.77|366.46|364.76|366.47|364.77|366.44|364.74|3
1729121320000|2024-10-16 23:28:40|366.4|364.7|366.44|364.74|366.46|364.76|366.4|364.7|6
1729121340000|2024-10-16 23:29:00|366.4|364.7|366.4|364.7|366.4|364.7|366.39|364.69|3
1729121370000|2024-10-16 23:29:30|366.37|364.67|366.27|364.57|366.37|364.67|366.24|364.54|14
1729121380000|2024-10-16 23:29:40|366.26|364.56|366.23|364.53|366.3|364.6|366.22|364.52|8
1729121390000|2024-10-16 23:29:50|366.24|364.54|366.34|364.64|366.34|364.64|366.24|364.54|10
1729121400000|2024-10-16 23:30:00|366.33|364.63|366.35|364.65|366.36|364.66|366.26|364.56|20
1729121410000|2024-10-16 23:30:10|366.36|364.66|366.29|364.59|366.36|364.66|366.29|364.59|7
1729121420000|2024-10-16 23:30:20|366.3|364.6|366.24|364.54|366.3|364.6|366.22|364.52|9
1729121430000|2024-10-16 23:30:30|366.25|364.55|366.19|364.49|366.27|364.57|366.18|364.48|11
1729121440000|2024-10-16 23:30:40|366.21|364.51|366.3|364.6|366.3|364.6|366.14|364.44|13
1729121450000|2024-10-16 23:30:50|366.31|364.61|366.55|364.85|366.6|364.9|366.3|364.6|12
1729121460000|2024-10-16 23:31:00|366.6|364.9|366.69|364.99|366.7|365|366.6|364.9|5
1729121470000|2024-10-16 23:31:10|366.67|364.97|366.6|364.9|366.68|364.98|366.6|364.9|17
1729121480000|2024-10-16 23:31:20|366.58|364.88|366.64|364.94|366.65|364.95|366.58|364.88|11
1729121490000|2024-10-16 23:31:30|366.65|364.95|366.65|364.95|366.65|364.95|366.64|364.94|9
1729121500000|2024-10-16 23:31:40|366.64|364.94|366.64|364.94|366.66|364.96|366.64|364.94|10
1729121510000|2024-10-16 23:31:50|366.66|364.96|367.05|365.35|367.23|365.53|366.63|364.93|11
1729121540000|2024-10-16 23:32:20|367.04|365.34|366.96|365.26|367.04|365.34|366.96|365.26|7
1729121550000|2024-10-16 23:32:30|366.86|365.16|366.86|365.16|366.86|365.16|366.86|365.16|1
1729121560000|2024-10-16 23:32:40|366.88|365.18|367.03|365.33|367.04|365.34|366.88|365.18|11
1729121570000|2024-10-16 23:32:50|367.04|365.34|367.01|365.31|367.04|365.34|366.99|365.29|9
1729121580000|2024-10-16 23:33:00|367.02|365.32|367.14|365.44|367.14|365.44|367.02|365.32|9
1729121590000|2024-10-16 23:33:10|367.16|365.46|367.08|365.38|367.16|365.46|367.08|365.38|9
1729121600000|2024-10-16 23:33:20|367.09|365.39|367.24|365.54|367.25|365.55|367.09|365.39|10
1729121610000|2024-10-16 23:33:30|367.23|365.53|367.17|365.47|367.23|365.53|367.14|365.44|7
1729121620000|2024-10-16 23:33:40|367.14|365.44|367.12|365.42|367.14|365.44|367.12|365.42|2
1729121630000|2024-10-16 23:33:50|367.1|365.4|367.1|365.4|367.1|365.4|367.1|365.4|1
1729121640000|2024-10-16 23:34:00|367.11|365.41|367.23|365.53|367.23|365.53|367.11|365.41|10
1729121650000|2024-10-16 23:34:10|367.21|365.51|367.34|365.64|367.34|365.64|367.17|365.47|15
1729121660000|2024-10-16 23:34:20|367.33|365.63|367.24|365.54|367.33|365.63|367.24|365.54|9
1729121670000|2024-10-16 23:34:30|367.22|365.52|367.09|365.39|367.24|365.54|367.09|365.39|14
1729121690000|2024-10-16 23:34:50|367.1|365.4|367.08|365.38|367.1|365.4|366.96|365.26|20
1729121700000|2024-10-16 23:35:00|367.07|365.37|367.13|365.43|367.13|365.43|367.07|365.37|7
1729121710000|2024-10-16 23:35:10|367.19|365.49|366.78|365.08|367.22|365.52|366.76|365.06|21
1729121720000|2024-10-16 23:35:20|366.81|365.11|366.83|365.13|366.85|365.15|366.79|365.09|9
1729121730000|2024-10-16 23:35:30|366.84|365.14|367.06|365.36|367.07|365.37|366.83|365.13|21
1729121740000|2024-10-16 23:35:40|367.04|365.34|367.01|365.31|367.04|365.34|367.01|365.31|3
1729121750000|2024-10-16 23:35:50|366.87|365.17|366.81|365.11|366.88|365.18|366.78|365.08|19
1729121760000|2024-10-16 23:36:00|366.82|365.12|366.83|365.13|366.87|365.17|366.8|365.1|7
1729121770000|2024-10-16 23:36:10|366.8|365.1|366.68|364.98|366.82|365.12|366.68|364.98|10
1729121780000|2024-10-16 23:36:20|366.61|364.91|366.63|364.93|366.64|364.94|366.61|364.91|8
1729121790000|2024-10-16 23:36:30|366.58|364.88|366.62|364.92|366.7|365|366.58|364.88|16
1729121800000|2024-10-16 23:36:40|366.61|364.91|366.58|364.88|366.61|364.91|366.58|364.88|6
1729121810000|2024-10-16 23:36:50|366.53|364.83|366.59|364.89|366.59|364.89|366.51|364.81|5
1729121820000|2024-10-16 23:37:00|366.55|364.85|366.94|365.24|366.96|365.26|366.55|364.85|11
1729121830000|2024-10-16 23:37:10|366.95|365.25|367.34|365.64|367.35|365.65|366.95|365.25|19
1729121840000|2024-10-16 23:37:20|367.36|365.66|367.33|365.63|367.36|365.66|367.33|365.63|4
1729121850000|2024-10-16 23:37:30|367.27|365.57|367.27|365.57|367.35|365.65|367.26|365.56|13
1729121860000|2024-10-16 23:37:40|367.28|365.58|367.25|365.55|367.31|365.61|367.25|365.55|10
1729121870000|2024-10-16 23:37:50|367.27|365.57|367.26|365.56|367.3|365.6|367.25|365.55|12
1729121880000|2024-10-16 23:38:00|367.22|365.52|367.25|365.55|367.27|365.57|367.21|365.51|10
1729121890000|2024-10-16 23:38:10|367.24|365.54|367.3|365.6|367.3|365.6|367.23|365.53|16
1729121900000|2024-10-16 23:38:20|367.29|365.59|367.22|365.52|367.29|365.59|367.21|365.51|11
1729121910000|2024-10-16 23:38:30|367.21|365.51|367.1|365.4|367.22|365.52|367.1|365.4|8
1729121920000|2024-10-16 23:38:40|367.04|365.34|367.04|365.34|367.04|365.34|367.04|365.34|1
1729121930000|2024-10-16 23:38:50|366.98|365.28|366.91|365.21|366.98|365.28|366.91|365.21|6
1729121940000|2024-10-16 23:39:00|366.89|365.19|366.87|365.17|366.89|365.19|366.86|365.16|7
1729121950000|2024-10-16 23:39:10|366.86|365.16|366.79|365.09|366.88|365.18|366.79|365.09|14
1729121960000|2024-10-16 23:39:20|366.76|365.06|366.71|365.01|366.76|365.06|366.71|365.01|8
1729121970000|2024-10-16 23:39:30|366.66|364.96|366.73|365.03|366.73|365.03|366.66|364.96|9
1729121980000|2024-10-16 23:39:40|366.74|365.04|366.75|365.05|366.75|365.05|366.74|365.04|2
1729121990000|2024-10-16 23:39:50|366.69|364.99|366.64|364.94|366.69|364.99|366.6|364.9|13
1729122000000|2024-10-16 23:40:00|366.68|364.98|366.66|364.96|366.68|364.98|366.63|364.93|12
1729122010000|2024-10-16 23:40:10|366.65|364.95|366.6|364.9|366.7|365|366.6|364.9|12
1729122020000|2024-10-16 23:40:20|366.61|364.91|366.52|364.82|366.61|364.91|366.51|364.81|13
1729122030000|2024-10-16 23:40:30|366.51|364.81|366.87|365.17|366.88|365.18|366.51|364.81|22
1729122040000|2024-10-16 23:40:40|366.83|365.13|366.89|365.19|366.89|365.19|366.83|365.13|9
1729122050000|2024-10-16 23:40:50|366.95|365.25|367.04|365.34|367.11|365.41|366.95|365.25|26
1729122060000|2024-10-16 23:41:00|367.02|365.32|367.03|365.33|367.06|365.36|367|365.3|11
1729122070000|2024-10-16 23:41:10|367.02|365.32|367.05|365.35|367.06|365.36|366.98|365.28|11
1729122080000|2024-10-16 23:41:20|367.04|365.34|367.02|365.32|367.11|365.41|367.02|365.32|12
1729122090000|2024-10-16 23:41:30|366.96|365.26|366.92|365.22|366.96|365.26|366.9|365.2|15
1729122100000|2024-10-16 23:41:40|366.93|365.23|366.91|365.21|366.93|365.23|366.91|365.21|7
1729122110000|2024-10-16 23:41:50|366.89|365.19|366.59|364.89|366.89|365.19|366.59|364.89|8
1729122120000|2024-10-16 23:42:00|366.58|364.88|366.65|364.95|366.65|364.95|366.58|364.88|9
1729122130000|2024-10-16 23:42:10|366.66|364.96|366.42|364.72|366.68|364.98|366.42|364.72|12
1729122140000|2024-10-16 23:42:20|366.34|364.64|366.26|364.56|366.34|364.64|366.26|364.56|2
1729122150000|2024-10-16 23:42:30|366.2|364.5|366.17|364.47|366.2|364.5|366.03|364.33|21
1729122160000|2024-10-16 23:42:40|366.18|364.48|366.12|364.42|366.18|364.48|366.12|364.42|11
1729122170000|2024-10-16 23:42:50|366.13|364.43|366.12|364.42|366.13|364.43|366.04|364.34|15
1729122180000|2024-10-16 23:43:00|366.11|364.41|366.37|364.67|366.39|364.69|366.11|364.41|16
1729122190000|2024-10-16 23:43:10|366.36|364.66|366.21|364.51|366.42|364.72|366.19|364.49|25
1729122200000|2024-10-16 23:43:20|366.19|364.49|366.14|364.44|366.2|364.5|366.14|364.44|12
1729122210000|2024-10-16 23:43:30|366.09|364.39|366.31|364.61|366.39|364.69|366.07|364.37|14
1729122220000|2024-10-16 23:43:40|366.32|364.62|366.29|364.59|366.32|364.62|366.26|364.56|19
1729122230000|2024-10-16 23:43:50|366.3|364.6|366.33|364.63|366.39|364.69|366.28|364.58|20
1729122240000|2024-10-16 23:44:00|366.34|364.64|366.3|364.6|366.39|364.69|366.3|364.6|5
1729122250000|2024-10-16 23:44:10|366.29|364.59|366.15|364.45|366.31|364.61|366.09|364.39|19
1729122260000|2024-10-16 23:44:20|366.17|364.47|366.17|364.47|366.17|364.47|366.17|364.47|1
1729122270000|2024-10-16 23:44:30|366.12|364.42|366.32|364.62|366.32|364.62|366.12|364.42|15
1729122290000|2024-10-16 23:44:50|366.24|364.54|366.24|364.54|366.24|364.54|366.18|364.48|14
1729122300000|2024-10-16 23:45:00|366.2|364.5|366.23|364.53|366.28|364.58|366.2|364.5|7
1729122310000|2024-10-16 23:45:10|366.13|364.43|365.94|364.24|366.13|364.43|365.92|364.22|18
1729122320000|2024-10-16 23:45:20|365.87|364.17|365.83|364.13|365.89|364.19|365.83|364.13|7
1729122330000|2024-10-16 23:45:30|365.77|364.07|365.62|363.92|365.77|364.07|365.54|363.84|22
1729122340000|2024-10-16 23:45:40|365.63|363.93|365.63|363.93|365.68|363.98|365.61|363.91|18
1729122350000|2024-10-16 23:45:50|365.62|363.92|365.6|363.9|365.72|364.02|365.59|363.89|19
1729122360000|2024-10-16 23:46:00|365.61|363.91|365.6|363.9|365.62|363.92|365.59|363.89|6
1729122370000|2024-10-16 23:46:10|365.64|363.94|365.71|364.01|365.74|364.04|365.64|363.94|16
1729122380000|2024-10-16 23:46:20|365.73|364.03|365.68|363.98|365.73|364.03|365.68|363.98|7
1729122390000|2024-10-16 23:46:30|365.47|363.77|365.39|363.69|365.47|363.77|365.28|363.58|13
1729122400000|2024-10-16 23:46:40|365.4|363.7|365.39|363.69|365.4|363.7|365.39|363.69|2
1729122410000|2024-10-16 23:46:50|365.34|363.64|365.44|363.74|365.44|363.74|365.3|363.6|20
1729122420000|2024-10-16 23:47:00|365.47|363.77|365.47|363.77|365.49|363.79|365.47|363.77|7
1729122430000|2024-10-16 23:47:10|365.38|363.68|365.29|363.59|365.38|363.68|365.25|363.55|17
1729122440000|2024-10-16 23:47:20|365.28|363.58|365.26|363.56|365.3|363.6|365.26|363.56|8
1729122450000|2024-10-16 23:47:30|365.25|363.55|365.06|363.36|365.25|363.55|365.06|363.36|11
1729122460000|2024-10-16 23:47:40|365.04|363.34|365.1|363.4|365.1|363.4|365.03|363.33|18
1729122470000|2024-10-16 23:47:50|365.13|363.43|365.11|363.41|365.19|363.49|365.11|363.41|17
1729122480000|2024-10-16 23:48:00|365.12|363.42|365.17|363.47|365.17|363.47|365.11|363.41|11
1729122490000|2024-10-16 23:48:10|365.26|363.56|365.65|363.95|365.65|363.95|365.23|363.53|22
1729122500000|2024-10-16 23:48:20|365.66|363.96|365.52|363.82|365.66|363.96|365.52|363.82|11
1729122510000|2024-10-16 23:48:30|365.45|363.75|365.28|363.58|365.47|363.77|365.24|363.54|14
1729122520000|2024-10-16 23:48:40|365.31|363.61|365.31|363.61|365.32|363.62|365.27|363.57|6
1729122530000|2024-10-16 23:48:50|365.24|363.54|365.26|363.56|365.41|363.71|365.23|363.53|13
1729122540000|2024-10-16 23:49:00|365.27|363.57|365.62|363.92|365.62|363.92|365.27|363.57|10
1729122550000|2024-10-16 23:49:10|365.64|363.94|365.5|363.8|365.68|363.98|365.48|363.78|21
1729122560000|2024-10-16 23:49:20|365.48|363.78|365.51|363.81|365.51|363.81|365.47|363.77|7
1729122570000|2024-10-16 23:49:30|365.44|363.74|365.28|363.58|365.44|363.74|365.28|363.58|10
1729122580000|2024-10-16 23:49:40|365.32|363.62|365.39|363.69|365.39|363.69|365.3|363.6|5
1729122590000|2024-10-16 23:49:50|365.38|363.68|365.58|363.88|365.69|363.99|365.32|363.62|17
1729122600000|2024-10-16 23:50:00|365.57|363.87|365.55|363.85|365.62|363.92|365.54|363.84|16
1729122610000|2024-10-16 23:50:10|365.54|363.84|365.25|363.55|365.54|363.84|365.25|363.55|16
1729122620000|2024-10-16 23:50:20|365.28|363.58|365.22|363.52|365.28|363.58|365.16|363.46|13
1729122630000|2024-10-16 23:50:30|365.17|363.47|365.31|363.61|365.31|363.61|365.17|363.47|10
1729122640000|2024-10-16 23:50:40|365.3|363.6|365.27|363.57|365.3|363.6|365.22|363.52|10
1729122650000|2024-10-16 23:50:50|365.28|363.58|365.41|363.71|365.41|363.71|365.28|363.58|9
1729122660000|2024-10-16 23:51:00|365.4|363.7|365.39|363.69|365.42|363.72|365.38|363.68|15
1729122670000|2024-10-16 23:51:10|365.28|363.58|365.42|363.72|365.44|363.74|365.28|363.58|11
1729122680000|2024-10-16 23:51:20|365.41|363.71|365.62|363.92|365.65|363.95|365.41|363.71|20
1729122690000|2024-10-16 23:51:30|365.63|363.93|365.69|363.99|365.69|363.99|365.63|363.93|14
1729122700000|2024-10-16 23:51:40|365.72|364.02|366.06|364.36|366.06|364.36|365.7|364|20
1729122710000|2024-10-16 23:51:50|366.02|364.32|366.02|364.32|366.03|364.33|365.99|364.29|11
1729122720000|2024-10-16 23:52:00|366.01|364.31|365.9|364.2|366.03|364.33|365.9|364.2|22
1729122730000|2024-10-16 23:52:10|365.91|364.21|365.83|364.13|365.92|364.22|365.82|364.12|14
1729122740000|2024-10-16 23:52:20|365.82|364.12|365.89|364.19|365.95|364.25|365.82|364.12|12
1729122750000|2024-10-16 23:52:30|365.92|364.22|366|364.3|366.05|364.35|365.92|364.22|13
1729122760000|2024-10-16 23:52:40|366.01|364.31|366.2|364.5|366.35|364.65|366.01|364.31|28
1729122770000|2024-10-16 23:52:50|366.19|364.49|366.17|364.47|366.2|364.5|366.17|364.47|7
1729122780000|2024-10-16 23:53:00|366.18|364.48|366.2|364.5|366.24|364.54|366.18|364.48|15
1729122790000|2024-10-16 23:53:10|366.19|364.49|366.26|364.56|366.28|364.58|366.17|364.47|8
1729122800000|2024-10-16 23:53:20|366.28|364.58|366.28|364.58|366.28|364.58|366.28|364.58|1
1729122810000|2024-10-16 23:53:30|366.32|364.62|366.28|364.58|366.38|364.68|366.28|364.58|11
1729122820000|2024-10-16 23:53:40|366.33|364.63|366.29|364.59|366.38|364.68|366.29|364.59|9
1729122830000|2024-10-16 23:53:50|366.3|364.6|366.36|364.66|366.37|364.67|366.29|364.59|10
1729122840000|2024-10-16 23:54:00|366.34|364.64|366.52|364.82|366.65|364.95|366.33|364.63|26
1729122850000|2024-10-16 23:54:10|366.42|364.72|366.38|364.68|366.42|364.72|366.38|364.68|2
1729122860000|2024-10-16 23:54:20|366.49|364.79|366.56|364.86|366.56|364.86|366.47|364.77|11
1729122880000|2024-10-16 23:54:40|366.53|364.83|366.5|364.8|366.55|364.85|366.46|364.76|17
1729122890000|2024-10-16 23:54:50|366.49|364.79|366.5|364.8|366.5|364.8|366.49|364.79|2
1729122900000|2024-10-16 23:55:00|366.49|364.79|366.29|364.59|366.52|364.82|366.29|364.59|21
1729122910000|2024-10-16 23:55:10|366.27|364.57|366.28|364.58|366.31|364.61|366.26|364.56|9
1729122920000|2024-10-16 23:55:20|366.3|364.6|366.1|364.4|366.3|364.6|366.05|364.35|19
1729122930000|2024-10-16 23:55:30|366.09|364.39|366.12|364.42|366.12|364.42|366.09|364.39|4
1729122940000|2024-10-16 23:55:40|366.13|364.43|366.45|364.75|366.47|364.77|366.13|364.43|17
1729122950000|2024-10-16 23:55:50|366.46|364.76|366.43|364.73|366.46|364.76|366.43|364.73|7
1729122960000|2024-10-16 23:56:00|366.38|364.68|366.39|364.69|366.39|364.69|366.32|364.62|17
1729122970000|2024-10-16 23:56:10|366.41|364.71|366.32|364.62|366.41|364.71|366.32|364.62|8
1729122980000|2024-10-16 23:56:20|366.31|364.61|365.87|364.17|366.31|364.61|365.84|364.14|8
1729122990000|2024-10-16 23:56:30|365.9|364.2|365.9|364.2|365.93|364.23|365.9|364.2|6
1729123000000|2024-10-16 23:56:40|365.87|364.17|365.78|364.08|365.91|364.21|365.78|364.08|20
1729123010000|2024-10-16 23:56:50|365.79|364.09|365.78|364.08|365.79|364.09|365.78|364.08|2
1729123020000|2024-10-16 23:57:00|365.79|364.09|366|364.3|366.09|364.39|365.78|364.08|14
1729123030000|2024-10-16 23:57:10|365.98|364.28|366.01|364.31|366.01|364.31|365.98|364.28|4
1729123040000|2024-10-16 23:57:20|366.04|364.34|366.06|364.36|366.08|364.38|366.04|364.34|7
1729123050000|2024-10-16 23:57:30|366.05|364.35|366.04|364.34|366.06|364.36|366.01|364.31|5
1729123060000|2024-10-16 23:57:40|366.03|364.33|365.88|364.18|366.03|364.33|365.79|364.09|13
1729123070000|2024-10-16 23:57:50|365.94|364.24|366.01|364.31|366.01|364.31|365.94|364.24|4
1729123080000|2024-10-16 23:58:00|366.09|364.39|366.26|364.56|366.29|364.59|366.09|364.39|9
1729123090000|2024-10-16 23:58:10|366.27|364.57|366.34|364.64|366.38|364.68|366.26|364.56|13
1729123100000|2024-10-16 23:58:20|366.35|364.65|366.59|364.89|366.61|364.91|366.35|364.65|18
1729123110000|2024-10-16 23:58:30|366.55|364.85|366.52|364.82|366.56|364.86|366.52|364.82|16
1729123120000|2024-10-16 23:58:40|366.51|364.81|366.39|364.69|366.52|364.82|366.39|364.69|14
1729123130000|2024-10-16 23:58:50|366.4|364.7|366.41|364.71|366.44|364.74|366.39|364.69|12
1729123140000|2024-10-16 23:59:00|366.4|364.7|366.34|364.64|366.42|364.72|366.34|364.64|13
1729123150000|2024-10-16 23:59:10|366.35|364.65|366.27|364.57|366.39|364.69|366.26|364.56|11
1729123160000|2024-10-16 23:59:20|366.26|364.56|366.29|364.59|366.29|364.59|366.26|364.56|3
1729123170000|2024-10-16 23:59:30|366.27|364.57|366.21|364.51|366.27|364.57|366.15|364.45|17
1729123180000|2024-10-16 23:59:40|366.22|364.52|366.26|364.56|366.26|364.56|366.22|364.52|13
1729123190000|2024-10-16 23:59:50|366.25|364.55|366.26|364.56|366.27|364.57|366.25|364.55|8
1729123200000|2024-10-17 00:00:00|366.27|364.57|366.51|364.81|366.51|364.81|366.25|364.55|17
1729123210000|2024-10-17 00:00:10|366.49|364.79|366.4|364.7|366.51|364.81|366.4|364.7|18
1729123220000|2024-10-17 00:00:20|366.42|364.72|366.89|365.19|366.89|365.19|366.42|364.72|9
1729123230000|2024-10-17 00:00:30|366.86|365.16|367.4|365.7|367.4|365.7|366.85|365.15|21
1729123240000|2024-10-17 00:00:40|367.42|365.72|367.65|365.95|367.65|365.95|367.37|365.67|15
1729123250000|2024-10-17 00:00:50|367.66|365.96|367.66|365.96|367.66|365.96|367.66|365.96|1
1729123260000|2024-10-17 00:01:00|367.67|365.97|367.93|366.23|367.93|366.23|367.67|365.97|11
1729123270000|2024-10-17 00:01:10|367.92|366.22|367.79|366.09|367.92|366.22|367.77|366.07|23
1729123280000|2024-10-17 00:01:20|367.78|366.08|368.01|366.31|368.02|366.32|367.75|366.05|13
1729123290000|2024-10-17 00:01:30|368|366.3|367.92|366.22|368.01|366.31|367.91|366.21|14
1729123300000|2024-10-17 00:01:40|367.93|366.23|368|366.3|368.01|366.31|367.93|366.23|8
1729123310000|2024-10-17 00:01:50|367.96|366.26|367.83|366.13|367.96|366.26|367.81|366.11|19
1729123320000|2024-10-17 00:02:00|367.84|366.14|367.91|366.21|367.93|366.23|367.84|366.14|10
1729123330000|2024-10-17 00:02:10|367.9|366.2|368|366.3|368.03|366.33|367.9|366.2|18
1729123340000|2024-10-17 00:02:20|367.98|366.28|368.03|366.33|368.04|366.34|367.93|366.23|24
1729123350000|2024-10-17 00:02:30|368.02|366.32|367.99|366.29|368.07|366.37|367.98|366.28|14
1729123360000|2024-10-17 00:02:40|367.97|366.27|367.88|366.18|367.97|366.27|367.88|366.18|8
1729123370000|2024-10-17 00:02:50|367.89|366.19|367.91|366.21|367.94|366.24|367.84|366.14|15
1729123380000|2024-10-17 00:03:00|367.92|366.22|367.87|366.17|367.98|366.28|367.87|366.17|12
1729123390000|2024-10-17 00:03:10|367.89|366.19|367.65|365.95|367.89|366.19|367.55|365.85|19
1729123400000|2024-10-17 00:03:20|367.63|365.93|367.64|365.94|367.72|366.02|367.62|365.92|17
1729123410000|2024-10-17 00:03:30|367.66|365.96|367.76|366.06|367.76|366.06|367.63|365.93|17
1729123420000|2024-10-17 00:03:40|367.77|366.07|367.84|366.14|367.89|366.19|367.77|366.07|12
1729123430000|2024-10-17 00:03:50|367.86|366.16|367.91|366.21|367.92|366.22|367.86|366.16|13
1729123440000|2024-10-17 00:04:00|367.9|366.2|367.84|366.14|367.94|366.24|367.84|366.14|15
1729123450000|2024-10-17 00:04:10|367.83|366.13|367.73|366.03|367.84|366.14|367.72|366.02|14
1729123460000|2024-10-17 00:04:20|367.74|366.04|367.74|366.04|367.75|366.05|367.73|366.03|5
1729123470000|2024-10-17 00:04:30|367.73|366.03|367.77|366.07|367.77|366.07|367.73|366.03|3
1729123480000|2024-10-17 00:04:40|367.76|366.06|367.81|366.11|367.81|366.11|367.76|366.06|4
1729123490000|2024-10-17 00:04:50|367.78|366.08|367.83|366.13|367.83|366.13|367.75|366.05|5
1729123500000|2024-10-17 00:05:00|367.78|366.08|367.91|366.21|368|366.3|367.78|366.08|20
1729123510000|2024-10-17 00:05:10|367.9|366.2|367.81|366.11|367.9|366.2|367.81|366.11|15
1729123520000|2024-10-17 00:05:20|367.8|366.1|367.83|366.13|367.87|366.17|367.8|366.1|10
1729123530000|2024-10-17 00:05:30|367.86|366.16|367.9|366.2|367.93|366.23|367.86|366.16|12
1729123540000|2024-10-17 00:05:40|367.91|366.21|368.19|366.49|368.19|366.49|367.91|366.21|11
1729123550000|2024-10-17 00:05:50|368.18|366.48|368.07|366.37|368.19|366.49|368.07|366.37|13
1729123560000|2024-10-17 00:06:00|368.02|366.32|367.9|366.2|368.03|366.33|367.9|366.2|12
1729123570000|2024-10-17 00:06:10|367.93|366.23|367.97|366.27|367.97|366.27|367.92|366.22|12
1729123580000|2024-10-17 00:06:20|367.98|366.28|367.98|366.28|368.1|366.4|367.98|366.28|13
1729123590000|2024-10-17 00:06:30|367.99|366.29|367.95|366.25|367.99|366.29|367.95|366.25|8
1729123600000|2024-10-17 00:06:40|367.97|366.27|367.94|366.24|367.97|366.27|367.94|366.24|4
1729123610000|2024-10-17 00:06:50|367.95|366.25|368|366.3|368|366.3|367.95|366.25|4
1729123620000|2024-10-17 00:07:00|368.01|366.31|367.85|366.15|368.03|366.33|367.85|366.15|15
1729123630000|2024-10-17 00:07:10|367.86|366.16|367.79|366.09|367.86|366.16|367.75|366.05|14
1729123640000|2024-10-17 00:07:20|367.78|366.08|368|366.3|368.01|366.31|367.78|366.08|16
1729123650000|2024-10-17 00:07:30|368.01|366.31|368.11|366.41|368.11|366.41|368.01|366.31|17
1729123660000|2024-10-17 00:07:40|368.1|366.4|367.9|366.2|368.11|366.41|367.89|366.19|14
1729123670000|2024-10-17 00:07:50|367.88|366.18|367.6|365.9|367.88|366.18|367.6|365.9|9
1729123680000|2024-10-17 00:08:00|367.56|365.86|368.85|367.15|368.99|367.29|367.54|365.84|29
1729123690000|2024-10-17 00:08:10|368.84|367.14|370.14|368.44|370.14|368.44|368.84|367.14|33
1729123700000|2024-10-17 00:08:20|370.05|368.35|370.73|369.03|370.88|369.18|369.94|368.24|27
1729123710000|2024-10-17 00:08:30|370.75|369.05|370.85|369.15|370.85|369.15|370.52|368.82|29
1729123720000|2024-10-17 00:08:40|370.86|369.16|370.85|369.15|370.96|369.26|370.85|369.15|13
1729123730000|2024-10-17 00:08:50|370.87|369.17|370.87|369.17|370.91|369.21|370.84|369.14|11
1729123740000|2024-10-17 00:09:00|370.85|369.15|370.43|368.73|370.85|369.15|370.25|368.55|25
1729123750000|2024-10-17 00:09:10|370.4|368.7|370.47|368.77|370.49|368.79|370.28|368.58|29
1729123760000|2024-10-17 00:09:20|370.46|368.76|370.48|368.78|370.52|368.82|370.32|368.62|27
1729123770000|2024-10-17 00:09:30|370.47|368.77|370.73|369.03|370.76|369.06|370.45|368.75|21
1729123780000|2024-10-17 00:09:40|370.7|369|370.43|368.73|370.7|369|370.39|368.69|15
1729123790000|2024-10-17 00:09:50|370.44|368.74|370.4|368.7|370.46|368.76|370.39|368.69|18
1729123800000|2024-10-17 00:10:00|370.41|368.71|370.38|368.68|370.41|368.71|370.26|368.56|23
1729123810000|2024-10-17 00:10:10|370.4|368.7|370.11|368.41|370.75|369.05|370.05|368.35|28
1729123820000|2024-10-17 00:10:20|370.12|368.42|370.27|368.57|370.28|368.58|370.12|368.42|9
1729123830000|2024-10-17 00:10:30|370.26|368.56|370.26|368.56|370.47|368.77|370.26|368.56|22
1729123840000|2024-10-17 00:10:40|370.25|368.55|370.03|368.33|370.26|368.56|370.01|368.31|15
1729123850000|2024-10-17 00:10:50|370.02|368.32|369.99|368.29|370.07|368.37|369.99|368.29|17
1729123860000|2024-10-17 00:11:00|369.98|368.28|369.97|368.27|369.98|368.28|369.97|368.27|2
1729123870000|2024-10-17 00:11:10|369.9|368.2|369.82|368.12|369.9|368.2|369.79|368.09|12
1729123880000|2024-10-17 00:11:20|369.83|368.13|369.49|367.79|369.83|368.13|369.49|367.79|15
1729123890000|2024-10-17 00:11:30|369.48|367.78|369.58|367.88|369.62|367.92|369.48|367.78|14
1729123900000|2024-10-17 00:11:40|369.57|367.87|369.26|367.56|369.66|367.96|369.26|367.56|17
1729123910000|2024-10-17 00:11:50|369.29|367.59|369.41|367.71|369.48|367.78|369.29|367.59|13
1729123920000|2024-10-17 00:12:00|369.37|367.67|369.36|367.66|369.41|367.71|369.35|367.65|11
1729123930000|2024-10-17 00:12:10|369.35|367.65|370.4|368.7|370.4|368.7|369.35|367.65|24
1729123940000|2024-10-17 00:12:20|370.38|368.68|370.1|368.4|370.38|368.68|370.1|368.4|20
1729123950000|2024-10-17 00:12:30|370.09|368.39|370.15|368.45|370.16|368.46|370.01|368.31|18
1729123960000|2024-10-17 00:12:40|370.1|368.4|370.01|368.31|370.11|368.41|370.01|368.31|13
1729123970000|2024-10-17 00:12:50|369.99|368.29|370.09|368.39|370.09|368.39|369.75|368.05|20
1729123980000|2024-10-17 00:13:00|370.15|368.45|370.23|368.53|370.33|368.63|370.15|368.45|23
1729123990000|2024-10-17 00:13:10|370.26|368.56|370.27|368.57|370.34|368.64|370.23|368.53|20
1729124000000|2024-10-17 00:13:20|370.28|368.58|370.23|368.53|370.37|368.67|370.23|368.53|18
1729124010000|2024-10-17 00:13:30|370.21|368.51|370.19|368.49|370.21|368.51|370.18|368.48|11
1729124020000|2024-10-17 00:13:40|370.2|368.5|370.54|368.84|370.58|368.88|370.19|368.49|16
1729124030000|2024-10-17 00:13:50|370.48|368.78|370.28|368.58|370.48|368.78|370.26|368.56|19
1729124040000|2024-10-17 00:14:00|370.27|368.57|370.09|368.39|370.27|368.57|370.08|368.38|19
1729124050000|2024-10-17 00:14:10|370.08|368.38|370.18|368.48|370.22|368.52|370.08|368.38|13
1729124060000|2024-10-17 00:14:20|370.17|368.47|370.29|368.59|370.31|368.61|370.17|368.47|16
1729124070000|2024-10-17 00:14:30|370.26|368.56|370.08|368.38|370.26|368.56|370.08|368.38|14
1729124080000|2024-10-17 00:14:40|370.1|368.4|370.3|368.6|370.3|368.6|370.08|368.38|10
1729124090000|2024-10-17 00:14:50|370.29|368.59|370.2|368.5|370.29|368.59|370.18|368.48|13
1729124100000|2024-10-17 00:15:00|370.21|368.51|370.47|368.77|370.47|368.77|370.1|368.4|25
1729124110000|2024-10-17 00:15:10|370.46|368.76|370.93|369.23|371.1|369.4|370.46|368.76|24
1729124120000|2024-10-17 00:15:20|370.91|369.21|371.18|369.48|371.31|369.61|370.81|369.11|25
1729124130000|2024-10-17 00:15:30|371.17|369.47|371.17|369.47|371.25|369.55|371.14|369.44|22
1729124140000|2024-10-17 00:15:40|371.11|369.41|370.87|369.17|371.11|369.41|370.83|369.13|19
1729124150000|2024-10-17 00:15:50|370.88|369.18|370.78|369.08|370.88|369.18|370.77|369.07|13
1729124160000|2024-10-17 00:16:00|370.76|369.06|370.61|368.91|370.9|369.2|370.61|368.91|25
1729124170000|2024-10-17 00:16:10|370.62|368.92|370.37|368.67|370.74|369.04|370.37|368.67|32
1729124180000|2024-10-17 00:16:20|370.33|368.63|370.13|368.43|370.33|368.63|370.11|368.41|21
1729124190000|2024-10-17 00:16:30|370.12|368.42|370.28|368.58|370.34|368.64|370.1|368.4|25
1729124200000|2024-10-17 00:16:40|370.24|368.54|369.91|368.21|370.24|368.54|369.91|368.21|23
1729124210000|2024-10-17 00:16:50|369.92|368.22|370.05|368.35|370.05|368.35|369.86|368.16|12
1729124220000|2024-10-17 00:17:00|370.03|368.33|369.74|368.04|370.03|368.33|369.74|368.04|19
1729124230000|2024-10-17 00:17:10|369.71|368.01|369.7|368|369.91|368.21|369.53|367.83|26
1729124240000|2024-10-17 00:17:20|369.69|367.99|369.46|367.76|369.69|367.99|369.41|367.71|26
1729124250000|2024-10-17 00:17:30|369.45|367.75|369.65|367.95|369.66|367.96|369.45|367.75|25
1729124260000|2024-10-17 00:17:40|369.66|367.96|369.63|367.93|369.72|368.02|369.56|367.86|15
1729124270000|2024-10-17 00:17:50|369.69|367.99|369.9|368.2|370.09|368.39|369.58|367.88|28
1729124280000|2024-10-17 00:18:00|369.91|368.21|369.99|368.29|370.02|368.32|369.79|368.09|30
1729124290000|2024-10-17 00:18:10|370.01|368.31|370.24|368.54|370.27|368.57|370.01|368.31|22
1729124300000|2024-10-17 00:18:20|370.25|368.55|370.92|369.22|370.92|369.22|370.17|368.47|30
1729124310000|2024-10-17 00:18:30|370.94|369.24|371.24|369.54|371.3|369.6|370.94|369.24|22
1729124320000|2024-10-17 00:18:40|371.23|369.53|371.08|369.38|371.24|369.54|371|369.3|24
1729124330000|2024-10-17 00:18:50|371.09|369.39|371.27|369.57|371.3|369.6|371.09|369.39|20
1729124340000|2024-10-17 00:19:00|371.23|369.53|370.74|369.04|371.23|369.53|370.69|368.99|27
1729124350000|2024-10-17 00:19:10|370.69|368.99|370.2|368.5|370.71|369.01|370.12|368.42|27
1729124360000|2024-10-17 00:19:20|370.21|368.51|370.07|368.37|370.26|368.56|370.06|368.36|26
1729124370000|2024-10-17 00:19:30|370.08|368.38|370.15|368.45|370.21|368.51|370.08|368.38|19
1729124380000|2024-10-17 00:19:40|370.16|368.46|370.18|368.48|370.18|368.48|370.07|368.37|13
1729124390000|2024-10-17 00:19:50|370.2|368.5|370.11|368.41|370.2|368.5|370.09|368.39|10
1729124400000|2024-10-17 00:20:00|370.12|368.42|370.34|368.64|370.38|368.68|370.12|368.42|21
1729124410000|2024-10-17 00:20:10|370.33|368.63|370.25|368.55|370.38|368.68|370.21|368.51|14
1729124420000|2024-10-17 00:20:20|370.26|368.56|370.53|368.83|370.59|368.89|370.16|368.46|26
1729124430000|2024-10-17 00:20:30|370.52|368.82|370.61|368.91|370.65|368.95|370.48|368.78|25
1729124440000|2024-10-17 00:20:40|370.62|368.92|370.9|369.2|370.9|369.2|370.61|368.91|21
1729124450000|2024-10-17 00:20:50|370.89|369.19|370.62|368.92|370.9|369.2|370.62|368.92|14
1729124460000|2024-10-17 00:21:00|370.6|368.9|370.49|368.79|370.63|368.93|370.47|368.77|27
1729124470000|2024-10-17 00:21:10|370.41|368.71|370.14|368.44|370.42|368.72|370.14|368.44|26
1729124480000|2024-10-17 00:21:20|370.12|368.42|370.11|368.41|370.19|368.49|370.06|368.36|26
1729124490000|2024-10-17 00:21:30|370.07|368.37|370.39|368.69|370.4|368.7|370.07|368.37|24
1729124500000|2024-10-17 00:21:40|370.32|368.62|370.51|368.81|370.51|368.81|370.32|368.62|17
1729124510000|2024-10-17 00:21:50|370.52|368.82|370.64|368.94|370.75|369.05|370.43|368.73|27
1729124520000|2024-10-17 00:22:00|370.63|368.93|370.44|368.74|370.63|368.93|370.4|368.7|27
1729124530000|2024-10-17 00:22:10|370.45|368.75|370.33|368.63|370.46|368.76|370.33|368.63|21
1729124540000|2024-10-17 00:22:20|370.34|368.64|370.44|368.74|370.55|368.85|370.32|368.62|27
1729124550000|2024-10-17 00:22:30|370.43|368.73|370.71|369.01|370.76|369.06|370.43|368.73|26
1729124560000|2024-10-17 00:22:40|370.68|368.98|370.98|369.28|371|369.3|370.63|368.93|21
1729124570000|2024-10-17 00:22:50|370.96|369.26|370.86|369.16|370.96|369.26|370.86|369.16|20
1729124580000|2024-10-17 00:23:00|370.87|369.17|370.72|369.02|370.99|369.29|370.72|369.02|27
1729124590000|2024-10-17 00:23:10|370.7|369|370.5|368.8|370.7|369|370.48|368.78|26
1729124600000|2024-10-17 00:23:20|370.47|368.77|370.42|368.72|370.5|368.8|370.27|368.57|29
1729124610000|2024-10-17 00:23:30|370.45|368.75|370.39|368.69|370.52|368.82|370.39|368.69|19
1729124620000|2024-10-17 00:23:40|370.38|368.68|370.27|368.57|370.45|368.75|370.27|368.57|26
1729124630000|2024-10-17 00:23:50|370.24|368.54|370.46|368.76|370.52|368.82|370.24|368.54|19
1729124640000|2024-10-17 00:24:00|370.44|368.74|370.49|368.79|370.51|368.81|370.16|368.46|26
1729124650000|2024-10-17 00:24:10|370.46|368.76|370.28|368.58|370.46|368.76|370.21|368.51|31
1729124660000|2024-10-17 00:24:20|370.26|368.56|370.07|368.37|370.26|368.56|370.02|368.32|22
1729124670000|2024-10-17 00:24:30|370.13|368.43|370.57|368.87|370.61|368.91|370.13|368.43|26
1729124680000|2024-10-17 00:24:40|370.61|368.91|370.69|368.99|370.75|369.05|370.56|368.86|30
1729124690000|2024-10-17 00:24:50|370.68|368.98|370.66|368.96|370.71|369.01|370.58|368.88|23
1729124700000|2024-10-17 00:25:00|370.68|368.98|370.53|368.83|370.72|369.02|370.53|368.83|24
1729124710000|2024-10-17 00:25:10|370.54|368.84|370.26|368.56|370.63|368.93|370.23|368.53|25
1729124720000|2024-10-17 00:25:20|370.27|368.57|370.62|368.92|370.67|368.97|370.27|368.57|26
1729124730000|2024-10-17 00:25:30|370.6|368.9|370.95|369.25|370.96|369.26|370.57|368.87|18
1729124740000|2024-10-17 00:25:40|370.96|369.26|370.9|369.2|370.96|369.26|370.86|369.16|15
1729124750000|2024-10-17 00:25:50|370.89|369.19|371.07|369.37|371.08|369.38|370.81|369.11|25
1729124760000|2024-10-17 00:26:00|371.06|369.36|370.51|368.81|371.06|369.36|370.51|368.81|28
1729124770000|2024-10-17 00:26:10|370.52|368.82|370.49|368.79|370.55|368.85|370.38|368.68|22
1729124780000|2024-10-17 00:26:20|370.5|368.8|370.46|368.76|370.68|368.98|370.45|368.75|21
1729124790000|2024-10-17 00:26:30|370.44|368.74|370.54|368.84|370.65|368.95|370.44|368.74|19
1729124800000|2024-10-17 00:26:40|370.55|368.85|370.41|368.71|370.55|368.85|370.41|368.71|21
1729124810000|2024-10-17 00:26:50|370.38|368.68|370.41|368.71|370.42|368.72|370.3|368.6|20
1729124820000|2024-10-17 00:27:00|370.42|368.72|370.61|368.91|370.78|369.08|370.42|368.72|22
1729124830000|2024-10-17 00:27:10|370.6|368.9|370.38|368.68|370.64|368.94|370.38|368.68|14
1729124840000|2024-10-17 00:27:20|370.39|368.69|370.37|368.67|370.47|368.77|370.33|368.63|19
1729124850000|2024-10-17 00:27:30|370.36|368.66|370.52|368.82|370.55|368.85|370.34|368.64|18
1729124860000|2024-10-17 00:27:40|370.53|368.83|370.3|368.6|370.53|368.83|370.3|368.6|14
1729124870000|2024-10-17 00:27:50|370.29|368.59|370.34|368.64|370.41|368.71|370.29|368.59|14
1729124880000|2024-10-17 00:28:00|370.38|368.68|370.75|369.05|370.79|369.09|370.35|368.65|25
1729124890000|2024-10-17 00:28:10|370.76|369.06|371.07|369.37|371.07|369.37|370.75|369.05|20
1729124900000|2024-10-17 00:28:20|371.05|369.35|371.43|369.73|371.44|369.74|371.05|369.35|22
1729124910000|2024-10-17 00:28:30|371.47|369.77|371.23|369.53|371.47|369.77|371.22|369.52|18
1729124920000|2024-10-17 00:28:40|371.22|369.52|371.18|369.48|371.24|369.54|371.18|369.48|12
1729124930000|2024-10-17 00:28:50|371.19|369.49|371.19|369.49|371.25|369.55|371.15|369.45|13
1729124940000|2024-10-17 00:29:00|371.22|369.52|371.14|369.44|371.25|369.55|371.06|369.36|20
1729124950000|2024-10-17 00:29:10|371.29|369.59|371.34|369.64|371.34|369.64|371.29|369.59|11
1729124960000|2024-10-17 00:29:20|371.35|369.65|371.43|369.73|371.46|369.76|371.31|369.61|24
1729124970000|2024-10-17 00:29:30|371.47|369.77|372.81|371.11|373.05|371.35|371.47|369.77|25
1729124980000|2024-10-17 00:29:40|372.8|371.1|372.59|370.89|372.8|371.1|372.59|370.89|10
1729124990000|2024-10-17 00:29:50|372.58|370.88|372.55|370.85|372.58|370.88|372.55|370.85|4
1729125000000|2024-10-17 00:30:00|372.56|370.86|372.63|370.93|372.63|370.93|372.56|370.86|6
1729125010000|2024-10-17 00:30:10|372.62|370.92|372.64|370.94|372.69|370.99|372.59|370.89|12
1729125020000|2024-10-17 00:30:20|372.66|370.96|372.59|370.89|372.93|371.23|372.59|370.89|26
1729125030000|2024-10-17 00:30:30|372.63|370.93|372.49|370.79|372.64|370.94|372.45|370.75|20
1729125040000|2024-10-17 00:30:40|372.52|370.82|372.43|370.73|372.56|370.86|372.43|370.73|21
1729125050000|2024-10-17 00:30:50|372.44|370.74|372.13|370.43|372.44|370.74|372.13|370.43|24
1729125060000|2024-10-17 00:31:00|372.1|370.4|372.13|370.43|372.16|370.46|372|370.3|30
1729125070000|2024-10-17 00:31:10|372.12|370.42|372.34|370.64|372.34|370.64|372.12|370.42|21
1729125080000|2024-10-17 00:31:20|372.35|370.65|372.24|370.54|372.36|370.66|372.24|370.54|16
1729125090000|2024-10-17 00:31:30|372.19|370.49|372.04|370.34|372.24|370.54|372.03|370.33|21
1729125100000|2024-10-17 00:31:40|372.03|370.33|372.25|370.55|372.3|370.6|372.01|370.31|21
1729125110000|2024-10-17 00:31:50|372.26|370.56|372.13|370.43|372.26|370.56|372.13|370.43|12
1729125120000|2024-10-17 00:32:00|372.14|370.44|372.27|370.57|372.27|370.57|372.08|370.38|18
1729125130000|2024-10-17 00:32:10|372.33|370.63|372.25|370.55|372.37|370.67|372.25|370.55|14
1729125140000|2024-10-17 00:32:20|372.26|370.56|372.46|370.76|372.46|370.76|372.23|370.53|14
1729125150000|2024-10-17 00:32:30|372.45|370.75|372.41|370.71|372.45|370.75|372.41|370.71|3
1729125160000|2024-10-17 00:32:40|372.42|370.72|372.43|370.73|372.49|370.79|372.41|370.71|13
1729125170000|2024-10-17 00:32:50|372.44|370.74|372.21|370.51|372.44|370.74|372.21|370.51|14
1729125180000|2024-10-17 00:33:00|372.15|370.45|372.26|370.56|372.26|370.56|372.09|370.39|15
1729125190000|2024-10-17 00:33:10|372.27|370.57|372.35|370.65|372.35|370.65|372.17|370.47|14
1729125200000|2024-10-17 00:33:20|372.37|370.67|372.31|370.61|372.39|370.69|372.3|370.6|13
1729125210000|2024-10-17 00:33:30|372.33|370.63|372.31|370.61|372.34|370.64|372.31|370.61|6
1729125220000|2024-10-17 00:33:40|372.35|370.65|372.54|370.84|372.54|370.84|372.35|370.65|12
1729125230000|2024-10-17 00:33:50|372.5|370.8|372.54|370.84|372.54|370.84|372.49|370.79|10
1729125240000|2024-10-17 00:34:00|372.52|370.82|372.37|370.67|372.52|370.82|372.31|370.61|18
1729125250000|2024-10-17 00:34:10|372.38|370.68|372.45|370.75|372.48|370.78|372.38|370.68|21
1729125260000|2024-10-17 00:34:20|372.46|370.76|372.49|370.79|372.52|370.82|372.43|370.73|18
1729125270000|2024-10-17 00:34:30|372.47|370.77|372.44|370.74|372.49|370.79|372.44|370.74|7
1729125280000|2024-10-17 00:34:40|372.45|370.75|372.59|370.89|372.59|370.89|372.45|370.75|14
1729125290000|2024-10-17 00:34:50|372.6|370.9|372.64|370.94|372.64|370.94|372.55|370.85|16
1729125300000|2024-10-17 00:35:00|372.65|370.95|372.75|371.05|372.75|371.05|372.54|370.84|21
1729125310000|2024-10-17 00:35:10|372.77|371.07|372.82|371.12|372.82|371.12|372.7|371|20
1729125320000|2024-10-17 00:35:20|372.78|371.08|372.78|371.08|372.8|371.1|372.73|371.03|13
1729125330000|2024-10-17 00:35:30|372.76|371.06|372.67|370.97|372.76|371.06|372.67|370.97|16
1729125340000|2024-10-17 00:35:40|372.58|370.88|372.72|371.02|372.72|371.02|372.58|370.88|12
1729125350000|2024-10-17 00:35:50|372.83|371.13|372.73|371.03|372.83|371.13|372.73|371.03|9
1729125360000|2024-10-17 00:36:00|372.74|371.04|372.71|371.01|372.97|371.27|372.71|371.01|13
1729125370000|2024-10-17 00:36:10|372.72|371.02|372.87|371.17|372.93|371.23|372.72|371.02|14
1729125380000|2024-10-17 00:36:20|372.88|371.18|373.18|371.48|373.18|371.48|372.88|371.18|15
1729125390000|2024-10-17 00:36:30|373.19|371.49|373.11|371.41|373.19|371.49|373.09|371.39|17
1729125400000|2024-10-17 00:36:40|373.13|371.43|373.17|371.47|373.17|371.47|373.11|371.41|16
1729125410000|2024-10-17 00:36:50|373.18|371.48|373.25|371.55|373.27|371.57|373.18|371.48|6
1729125420000|2024-10-17 00:37:00|373.18|371.48|373.06|371.36|373.18|371.48|373.06|371.36|11
1729125430000|2024-10-17 00:37:10|373.07|371.37|373.42|371.72|373.42|371.72|373.07|371.37|13
1729125440000|2024-10-17 00:37:20|373.41|371.71|373.3|371.6|373.41|371.71|373.3|371.6|8
1729125450000|2024-10-17 00:37:30|373.28|371.58|373.25|371.55|373.29|371.59|373.22|371.52|15
1729125460000|2024-10-17 00:37:40|373.24|371.54|373.42|371.72|373.42|371.72|373.22|371.52|13
1729125470000|2024-10-17 00:37:50|373.4|371.7|373.34|371.64|373.4|371.7|373.24|371.54|19
1729125480000|2024-10-17 00:38:00|373.32|371.62|372.84|371.14|373.32|371.62|372.84|371.14|16
1729125490000|2024-10-17 00:38:10|372.9|371.2|372.82|371.12|372.98|371.28|372.82|371.12|16
1729125500000|2024-10-17 00:38:20|372.77|371.07|372.9|371.2|372.91|371.21|372.73|371.03|16
1729125510000|2024-10-17 00:38:30|372.88|371.18|373.09|371.39|373.09|371.39|372.88|371.18|9
1729125520000|2024-10-17 00:38:40|373.07|371.37|373|371.3|373.1|371.4|372.93|371.23|12
1729125530000|2024-10-17 00:38:50|372.99|371.29|372.89|371.19|372.99|371.29|372.86|371.16|19
1729125540000|2024-10-17 00:39:00|372.81|371.11|372.92|371.22|372.92|371.22|372.78|371.08|15
1729125550000|2024-10-17 00:39:10|372.9|371.2|372.84|371.14|372.9|371.2|372.82|371.12|10
1729125560000|2024-10-17 00:39:20|372.82|371.12|372.91|371.21|372.93|371.23|372.82|371.12|8
1729125570000|2024-10-17 00:39:30|372.85|371.15|372.87|371.17|372.87|371.17|372.8|371.1|10
1729125580000|2024-10-17 00:39:40|372.95|371.25|373.01|371.31|373.02|371.32|372.95|371.25|10
1729125590000|2024-10-17 00:39:50|373.07|371.37|372.96|371.26|373.07|371.37|372.95|371.25|11
1729125600000|2024-10-17 00:40:00|372.94|371.24|372.96|371.26|372.98|371.28|372.87|371.17|20
1729125610000|2024-10-17 00:40:10|372.93|371.23|373.01|371.31|373.02|371.32|372.93|371.23|21
1729125620000|2024-10-17 00:40:20|373|371.3|373.02|371.32|373.02|371.32|372.99|371.29|9
1729125630000|2024-10-17 00:40:30|373.16|371.46|373.04|371.34|373.2|371.5|373.04|371.34|13
1729125640000|2024-10-17 00:40:40|373.02|371.32|372.96|371.26|373.02|371.32|372.87|371.17|8
1729125650000|2024-10-17 00:40:50|372.97|371.27|372.96|371.26|373.04|371.34|372.96|371.26|12
1729125660000|2024-10-17 00:41:00|372.97|371.27|372.94|371.24|372.97|371.27|372.83|371.13|8
1729125670000|2024-10-17 00:41:10|372.92|371.22|372.9|371.2|372.98|371.28|372.9|371.2|7
1729125680000|2024-10-17 00:41:20|372.89|371.19|372.98|371.28|373.01|371.31|372.88|371.18|15
1729125690000|2024-10-17 00:41:30|372.97|371.27|372.87|371.17|372.98|371.28|372.83|371.13|10
1729125700000|2024-10-17 00:41:40|372.85|371.15|372.88|371.18|372.94|371.24|372.85|371.15|9
1729125710000|2024-10-17 00:41:50|372.85|371.15|372.86|371.16|372.9|371.2|372.84|371.14|13
1729125720000|2024-10-17 00:42:00|372.87|371.17|372.87|371.17|372.88|371.18|372.84|371.14|10
1729125730000|2024-10-17 00:42:10|372.86|371.16|372.87|371.17|372.94|371.24|372.85|371.15|17
1729125740000|2024-10-17 00:42:20|372.88|371.18|372.72|371.02|372.89|371.19|372.72|371.02|11
1729125750000|2024-10-17 00:42:30|372.73|371.03|372.93|371.23|372.93|371.23|372.73|371.03|19
1729125760000|2024-10-17 00:42:40|372.9|371.2|372.85|371.15|372.97|371.27|372.84|371.14|11
1729125770000|2024-10-17 00:42:50|372.84|371.14|372.88|371.18|372.91|371.21|372.84|371.14|6
1729125780000|2024-10-17 00:43:00|372.92|371.22|372.95|371.25|372.95|371.25|372.88|371.18|6
1729125830000|2024-10-17 00:43:50|372.79|371.09|372.81|371.11|372.81|371.11|372.79|371.09|2
1729125840000|2024-10-17 00:44:00|372.79|371.09|372.75|371.05|372.79|371.09|372.68|370.98|8
1729125850000|2024-10-17 00:44:10|372.77|371.07|372.8|371.1|372.88|371.18|372.77|371.07|9
1729125860000|2024-10-17 00:44:20|372.79|371.09|372.75|371.05|372.8|371.1|372.75|371.05|6
1729125870000|2024-10-17 00:44:30|372.76|371.06|372.77|371.07|372.78|371.08|372.67|370.97|10
1729125880000|2024-10-17 00:44:40|372.79|371.09|372.7|371|372.79|371.09|372.7|371|7
1729125890000|2024-10-17 00:44:50|372.71|371.01|372.74|371.04|372.76|371.06|372.71|371.01|9
1729125900000|2024-10-17 00:45:00|372.73|371.03|372.71|371.01|372.76|371.06|372.71|371.01|8
1729125910000|2024-10-17 00:45:10|372.72|371.02|372.43|370.73|372.74|371.04|372.37|370.67|20
1729125920000|2024-10-17 00:45:20|372.44|370.74|372.55|370.85|372.55|370.85|372.44|370.74|15
1729125930000|2024-10-17 00:45:30|372.57|370.87|372.57|370.87|372.58|370.88|372.53|370.83|9
1729125940000|2024-10-17 00:45:40|372.58|370.88|372.51|370.81|372.59|370.89|372.49|370.79|14
1729125950000|2024-10-17 00:45:50|372.49|370.79|372.46|370.76|372.49|370.79|372.42|370.72|8
1729125960000|2024-10-17 00:46:00|372.45|370.75|372.31|370.61|372.45|370.75|372.25|370.55|18
1729125970000|2024-10-17 00:46:10|372.32|370.62|372.34|370.64|372.34|370.64|372.3|370.6|5
1729125980000|2024-10-17 00:46:20|372.33|370.63|372.05|370.35|372.33|370.63|372.05|370.35|13
1729125990000|2024-10-17 00:46:30|372.04|370.34|372.02|370.32|372.04|370.34|371.99|370.29|8
1729126000000|2024-10-17 00:46:40|372.05|370.35|372.03|370.33|372.06|370.36|371.99|370.29|10
1729126010000|2024-10-17 00:46:50|372.02|370.32|371.96|370.26|372.02|370.32|371.92|370.22|10
1729126020000|2024-10-17 00:47:00|371.95|370.25|371.82|370.12|371.95|370.25|371.81|370.11|8
1729126030000|2024-10-17 00:47:10|371.85|370.15|371.91|370.21|371.99|370.29|371.84|370.14|13
1729126040000|2024-10-17 00:47:20|371.9|370.2|371.89|370.19|371.9|370.2|371.88|370.18|4
1729126050000|2024-10-17 00:47:30|371.92|370.22|372.01|370.31|372.03|370.33|371.92|370.22|6
1729126060000|2024-10-17 00:47:40|372|370.3|371.92|370.22|372|370.3|371.92|370.22|4
1729126070000|2024-10-17 00:47:50|371.9|370.2|371.92|370.22|371.94|370.24|371.9|370.2|4
1729126080000|2024-10-17 00:48:00|371.86|370.16|371.9|370.2|371.94|370.24|371.82|370.12|16
1729126090000|2024-10-17 00:48:10|371.91|370.21|371.94|370.24|371.95|370.25|371.91|370.21|5
1729126100000|2024-10-17 00:48:20|371.97|370.27|371.96|370.26|372.07|370.37|371.96|370.26|16
1729126110000|2024-10-17 00:48:30|371.98|370.28|371.93|370.23|372.01|370.31|371.93|370.23|7
1729126120000|2024-10-17 00:48:40|371.91|370.21|371.89|370.19|371.92|370.22|371.88|370.18|8
1729126130000|2024-10-17 00:48:50|371.88|370.18|371.92|370.22|371.98|370.28|371.88|370.18|11
1729126140000|2024-10-17 00:49:00|371.88|370.18|371.9|370.2|371.97|370.27|371.86|370.16|8
1729126150000|2024-10-17 00:49:10|371.93|370.23|371.94|370.24|371.95|370.25|371.93|370.23|3
1729126160000|2024-10-17 00:49:20|371.92|370.22|371.92|370.22|371.92|370.22|371.92|370.22|1
1729126170000|2024-10-17 00:49:30|371.9|370.2|371.93|370.23|372|370.3|371.9|370.2|11
1729126180000|2024-10-17 00:49:40|371.91|370.21|371.93|370.23|371.95|370.25|371.89|370.19|8
1729126190000|2024-10-17 00:49:50|371.94|370.24|371.99|370.29|372|370.3|371.94|370.24|10
1729126200000|2024-10-17 00:50:00|371.95|370.25|371.89|370.19|371.95|370.25|371.87|370.17|7
1729126210000|2024-10-17 00:50:10|371.92|370.22|371.98|370.28|372.01|370.31|371.92|370.22|6
1729126220000|2024-10-17 00:50:20|371.99|370.29|372.26|370.56|372.26|370.56|371.99|370.29|7
1729126230000|2024-10-17 00:50:30|372.22|370.52|372.14|370.44|372.22|370.52|372.13|370.43|10
1729126240000|2024-10-17 00:50:40|372.16|370.46|372.24|370.54|372.27|370.57|372.16|370.46|11
1729126250000|2024-10-17 00:50:50|372.23|370.53|372.19|370.49|372.23|370.53|372.15|370.45|10
1729126260000|2024-10-17 00:51:00|372.2|370.5|372.21|370.51|372.3|370.6|372.2|370.5|8
1729126270000|2024-10-17 00:51:10|372.2|370.5|372.09|370.39|372.2|370.5|372.04|370.34|13
1729126280000|2024-10-17 00:51:20|372.12|370.42|371.76|370.06|372.2|370.5|371.75|370.05|17
1729126290000|2024-10-17 00:51:30|371.74|370.04|371.66|369.96|371.74|370.04|371.61|369.91|13
1729126300000|2024-10-17 00:51:40|371.67|369.97|371.77|370.07|371.81|370.11|371.67|369.97|14
1729126310000|2024-10-17 00:51:50|371.76|370.06|371.56|369.86|371.76|370.06|371.53|369.83|15
1729126320000|2024-10-17 00:52:00|371.55|369.85|371.62|369.92|371.62|369.92|371.55|369.85|14
1729126330000|2024-10-17 00:52:10|371.65|369.95|371.66|369.96|371.75|370.05|371.65|369.95|20
1729126340000|2024-10-17 00:52:20|371.65|369.95|371.65|369.95|371.67|369.97|371.61|369.91|11
1729126350000|2024-10-17 00:52:30|371.66|369.96|371.54|369.84|371.74|370.04|371.54|369.84|13
1729126360000|2024-10-17 00:52:40|371.53|369.83|371.46|369.76|371.53|369.83|371.46|369.76|5
1729126370000|2024-10-17 00:52:50|371.45|369.75|371.5|369.8|371.5|369.8|371.45|369.75|10
1729126380000|2024-10-17 00:53:00|371.51|369.81|371.51|369.81|371.55|369.85|371.49|369.79|13
1729126390000|2024-10-17 00:53:10|371.5|369.8|371.52|369.82|371.52|369.82|371.45|369.75|12
1729126400000|2024-10-17 00:53:20|371.51|369.81|371.24|369.54|371.51|369.81|371.24|369.54|17
1729126410000|2024-10-17 00:53:30|371.26|369.56|371.24|369.54|371.26|369.56|371.22|369.52|5
1729126420000|2024-10-17 00:53:40|371.25|369.55|371.21|369.51|371.26|369.56|371.21|369.51|6
1729126440000|2024-10-17 00:54:00|371.3|369.6|371.22|369.52|371.3|369.6|371.22|369.52|10
1729126450000|2024-10-17 00:54:10|371.21|369.51|371.21|369.51|371.21|369.51|371.21|369.51|1
1729126470000|2024-10-17 00:54:30|371.2|369.5|371.19|369.49|371.21|369.51|371.19|369.49|5
1729126480000|2024-10-17 00:54:40|371.18|369.48|371.25|369.55|371.28|369.58|371.17|369.47|7
1729126490000|2024-10-17 00:54:50|371.27|369.57|371.21|369.51|371.33|369.63|371.21|369.51|17
1729126500000|2024-10-17 00:55:00|371.24|369.54|371.23|369.53|371.25|369.55|371.21|369.51|10
1729126510000|2024-10-17 00:55:10|371.22|369.52|371.21|369.51|371.22|369.52|371.21|369.51|2
1729126520000|2024-10-17 00:55:20|371.2|369.5|371.21|369.51|371.21|369.51|371.19|369.49|3
1729126530000|2024-10-17 00:55:30|371.22|369.52|371.24|369.54|371.24|369.54|371.21|369.51|8
1729126540000|2024-10-17 00:55:40|371.23|369.53|371.44|369.74|371.45|369.75|371.23|369.53|14
1729126550000|2024-10-17 00:55:50|371.45|369.75|371.53|369.83|371.61|369.91|371.44|369.74|15
1729126560000|2024-10-17 00:56:00|371.52|369.82|371.49|369.79|371.52|369.82|371.35|369.65|20
1729126570000|2024-10-17 00:56:10|371.52|369.82|371.36|369.66|371.54|369.84|371.36|369.66|13
1729126580000|2024-10-17 00:56:20|371.37|369.67|371.32|369.62|371.37|369.67|371.29|369.59|11
1729126590000|2024-10-17 00:56:30|371.31|369.61|371.48|369.78|371.48|369.78|371.31|369.61|10
1729126600000|2024-10-17 00:56:40|371.57|369.87|371.43|369.73|371.63|369.93|371.43|369.73|15
1729126610000|2024-10-17 00:56:50|371.41|369.71|371.5|369.8|371.5|369.8|371.38|369.68|13
1729126620000|2024-10-17 00:57:00|371.51|369.81|371.39|369.69|371.51|369.81|371.39|369.69|16
1729126630000|2024-10-17 00:57:10|371.4|369.7|371.28|369.58|371.4|369.7|371.24|369.54|17
1729126640000|2024-10-17 00:57:20|371.29|369.59|371.28|369.58|371.37|369.67|371.28|369.58|11
1729126650000|2024-10-17 00:57:30|371.27|369.57|371.25|369.55|371.29|369.59|371.25|369.55|9
1729126660000|2024-10-17 00:57:40|371.26|369.56|371.25|369.55|371.29|369.59|371.25|369.55|8
1729126670000|2024-10-17 00:57:50|371.24|369.54|371.24|369.54|371.25|369.55|371.24|369.54|3
1729126680000|2024-10-17 00:58:00|371.25|369.55|371.25|369.55|371.25|369.55|371.23|369.53|4
1729126690000|2024-10-17 00:58:10|371.24|369.54|371.26|369.56|371.28|369.58|371.24|369.54|8
1729126700000|2024-10-17 00:58:20|371.25|369.55|371.25|369.55|371.28|369.58|371.25|369.55|9
1729126710000|2024-10-17 00:58:30|371.28|369.58|371.24|369.54|371.28|369.58|371.24|369.54|7
1729126720000|2024-10-17 00:58:40|371.23|369.53|371.24|369.54|371.25|369.55|371.21|369.51|6
1729126730000|2024-10-17 00:58:50|371.25|369.55|371.28|369.58|371.28|369.58|371.24|369.54|5
1729126740000|2024-10-17 00:59:00|371.29|369.59|371.38|369.68|371.39|369.69|371.29|369.59|4
1729126750000|2024-10-17 00:59:10|371.46|369.76|371.45|369.75|371.53|369.83|371.45|369.75|8
1729126760000|2024-10-17 00:59:20|371.47|369.77|371.48|369.78|371.48|369.78|371.47|369.77|6
1729126770000|2024-10-17 00:59:30|371.49|369.79|371.47|369.77|371.55|369.85|371.47|369.77|13
1729126780000|2024-10-17 00:59:40|371.46|369.76|371.48|369.78|371.49|369.79|371.46|369.76|5
1729126790000|2024-10-17 00:59:50|371.44|369.74|371.28|369.58|371.44|369.74|371.23|369.53|15
1729126800000|2024-10-17 01:00:00|371.27|369.57|371.21|369.51|371.3|369.6|371.21|369.51|7
1729126810000|2024-10-17 01:00:10|371.2|369.5|371.18|369.48|371.2|369.5|371.18|369.48|3
1729126820000|2024-10-17 01:00:20|371.23|369.53|371.41|369.71|371.41|369.71|371.23|369.53|10
1729126830000|2024-10-17 01:00:30|371.4|369.7|371.41|369.71|371.41|369.71|371.4|369.7|2
1729126840000|2024-10-17 01:00:40|371.38|369.68|371.21|369.51|371.38|369.68|371.21|369.51|6
1729126850000|2024-10-17 01:00:50|371.2|369.5|371.11|369.41|371.21|369.51|371.07|369.37|12
1729126860000|2024-10-17 01:01:00|371.14|369.44|372.59|370.89|372.59|370.89|371.14|369.44|27
1729126870000|2024-10-17 01:01:10|372.58|370.88|372.31|370.61|372.58|370.88|372.26|370.56|31
1729126880000|2024-10-17 01:01:20|372.32|370.62|372.2|370.5|372.32|370.62|372.11|370.41|23
1729126890000|2024-10-17 01:01:30|372.19|370.49|372.17|370.47|372.38|370.68|372.17|370.47|20
1729126900000|2024-10-17 01:01:40|372.15|370.45|372.05|370.35|372.15|370.45|371.98|370.28|14
1729126910000|2024-10-17 01:01:50|372.06|370.36|371.95|370.25|372.1|370.4|371.95|370.25|20
1729126920000|2024-10-17 01:02:00|371.8|370.1|371.67|369.97|371.8|370.1|371.64|369.94|15
1729126930000|2024-10-17 01:02:10|371.68|369.98|371.88|370.18|371.9|370.2|371.68|369.98|16
1729126940000|2024-10-17 01:02:20|371.89|370.19|371.8|370.1|371.97|370.27|371.78|370.08|16
1729126950000|2024-10-17 01:02:30|371.78|370.08|371.76|370.06|371.82|370.12|371.76|370.06|9
1729126960000|2024-10-17 01:02:40|371.75|370.05|371.83|370.13|371.87|370.17|371.75|370.05|17
1729126970000|2024-10-17 01:02:50|371.84|370.14|372.05|370.35|372.06|370.36|371.79|370.09|15
1729126980000|2024-10-17 01:03:00|372.04|370.34|372.14|370.44|372.17|370.47|372.02|370.32|18
1729126990000|2024-10-17 01:03:10|372.15|370.45|372.49|370.79|372.49|370.79|372.14|370.44|21
1729127000000|2024-10-17 01:03:20|372.5|370.8|372.39|370.69|372.62|370.92|372.39|370.69|18
1729127010000|2024-10-17 01:03:30|372.38|370.68|372.61|370.91|372.64|370.94|372.32|370.62|21
1729127020000|2024-10-17 01:03:40|372.63|370.93|372.78|371.08|372.78|371.08|372.63|370.93|15
1729127030000|2024-10-17 01:03:50|372.77|371.07|372.5|370.8|372.77|371.07|372.5|370.8|16
1729127040000|2024-10-17 01:04:00|372.51|370.81|372.72|371.02|372.72|371.02|372.51|370.81|19
1729127050000|2024-10-17 01:04:10|372.71|371.01|372.73|371.03|372.76|371.06|372.7|371|12
1729127060000|2024-10-17 01:04:20|372.74|371.04|372.84|371.14|372.84|371.14|372.72|371.02|15
1729127070000|2024-10-17 01:04:30|372.85|371.15|373|371.3|373.01|371.31|372.85|371.15|10
1729127080000|2024-10-17 01:04:40|373.28|371.58|373.28|371.58|373.37|371.67|373.22|371.52|23
1729127090000|2024-10-17 01:04:50|373.29|371.59|373.23|371.53|373.34|371.64|373.23|371.53|13
1729127100000|2024-10-17 01:05:00|373.24|371.54|372.96|371.26|373.25|371.55|372.88|371.18|28
1729127110000|2024-10-17 01:05:10|372.97|371.27|373.03|371.33|373.03|371.33|372.96|371.26|10
1729127120000|2024-10-17 01:05:20|373.05|371.35|373.11|371.41|373.22|371.52|373.05|371.35|18
1729127130000|2024-10-17 01:05:30|373.12|371.42|373.14|371.44|373.16|371.46|373.11|371.41|5
1729127140000|2024-10-17 01:05:40|373.21|371.51|373.11|371.41|373.21|371.51|373.11|371.41|8
1729127150000|2024-10-17 01:05:50|373.12|371.42|373.22|371.52|373.23|371.53|373.12|371.42|7
1729127160000|2024-10-17 01:06:00|373.27|371.57|373.1|371.4|373.27|371.57|373.1|371.4|14
1729127170000|2024-10-17 01:06:10|373.16|371.46|373.17|371.47|373.17|371.47|373.14|371.44|3
1729127180000|2024-10-17 01:06:20|373.16|371.46|373.22|371.52|373.25|371.55|373.16|371.46|5
1729127190000|2024-10-17 01:06:30|373.17|371.47|372.94|371.24|373.17|371.47|372.87|371.17|14
1729127200000|2024-10-17 01:06:40|372.92|371.22|373.07|371.37|373.15|371.45|372.91|371.21|20
1729127210000|2024-10-17 01:06:50|373.08|371.38|372.99|371.29|373.08|371.38|372.93|371.23|16
1729127220000|2024-10-17 01:07:00|372.98|371.28|373|371.3|373.04|371.34|372.98|371.28|8
1729127230000|2024-10-17 01:07:10|373.06|371.36|373.08|371.38|373.1|371.4|372.96|371.26|9
1729127240000|2024-10-17 01:07:20|373.03|371.33|372.63|370.93|373.06|371.36|372.63|370.93|18
1729127250000|2024-10-17 01:07:30|372.7|371|372.83|371.13|372.87|371.17|372.69|370.99|10
1729127260000|2024-10-17 01:07:40|372.82|371.12|372.91|371.21|372.99|371.29|372.81|371.11|13
1729127270000|2024-10-17 01:07:50|372.92|371.22|372.81|371.11|372.92|371.22|372.8|371.1|11
1729127280000|2024-10-17 01:08:00|372.8|371.1|372.62|370.92|372.8|371.1|372.6|370.9|10
1729127290000|2024-10-17 01:08:10|372.61|370.91|372.51|370.81|372.61|370.91|372.51|370.81|8
1729127300000|2024-10-17 01:08:20|372.52|370.82|372.75|371.05|372.8|371.1|372.52|370.82|15
1729127310000|2024-10-17 01:08:30|372.74|371.04|372.62|370.92|372.74|371.04|372.61|370.91|9
1729127320000|2024-10-17 01:08:40|372.64|370.94|372.55|370.85|372.64|370.94|372.55|370.85|6
1729127330000|2024-10-17 01:08:50|372.58|370.88|372.61|370.91|372.61|370.91|372.51|370.81|8
1729127340000|2024-10-17 01:09:00|372.62|370.92|372.63|370.93|372.86|371.16|372.62|370.92|13
1729127350000|2024-10-17 01:09:10|372.61|370.91|372.57|370.87|372.61|370.91|372.53|370.83|12
1729127360000|2024-10-17 01:09:20|372.58|370.88|372.77|371.07|372.8|371.1|372.58|370.88|9
1729127370000|2024-10-17 01:09:30|372.79|371.09|372.64|370.94|372.79|371.09|372.64|370.94|7
1729127380000|2024-10-17 01:09:40|372.59|370.89|372.54|370.84|372.7|371|372.54|370.84|13
1729127390000|2024-10-17 01:09:50|372.47|370.77|372.45|370.75|372.52|370.82|372.45|370.75|9
1729127400000|2024-10-17 01:10:00|372.43|370.73|372.25|370.55|372.44|370.74|372.25|370.55|15
1729127410000|2024-10-17 01:10:10|372.23|370.53|372.11|370.41|372.23|370.53|372.1|370.4|13
1729127420000|2024-10-17 01:10:20|372.2|370.5|372.02|370.32|372.22|370.52|372.02|370.32|16
1729127430000|2024-10-17 01:10:30|372.01|370.31|371.97|370.27|372.01|370.31|371.89|370.19|12
1729127440000|2024-10-17 01:10:40|371.96|370.26|371.55|369.85|371.96|370.26|371.4|369.7|22
1729127450000|2024-10-17 01:10:50|371.54|369.84|371.41|369.71|371.54|369.84|371.4|369.7|17
1729127460000|2024-10-17 01:11:00|371.4|369.7|371.46|369.76|371.47|369.77|371.37|369.67|15
1729127470000|2024-10-17 01:11:10|371.43|369.73|371.23|369.53|371.43|369.73|371.22|369.52|19
1729127480000|2024-10-17 01:11:20|371.21|369.51|371.2|369.5|371.22|369.52|371.19|369.49|7
1729127490000|2024-10-17 01:11:30|371.21|369.51|371.22|369.52|371.25|369.55|371.14|369.44|15
1729127500000|2024-10-17 01:11:40|371.21|369.51|371.2|369.5|371.32|369.62|371.19|369.49|13
1729127510000|2024-10-17 01:11:50|371.21|369.51|371.11|369.41|371.22|369.52|371.09|369.39|8
1729127520000|2024-10-17 01:12:00|371.12|369.42|371.2|369.5|371.2|369.5|371.12|369.42|8
1729127530000|2024-10-17 01:12:10|371.21|369.51|371.08|369.38|371.21|369.51|371.07|369.37|14
1729127540000|2024-10-17 01:12:20|371.07|369.37|371.07|369.37|371.12|369.42|371.07|369.37|6
1729127550000|2024-10-17 01:12:30|371.06|369.36|371.01|369.31|371.11|369.41|371.01|369.31|11
1729127560000|2024-10-17 01:12:40|371|369.3|371.16|369.46|371.16|369.46|371|369.3|10
1729127570000|2024-10-17 01:12:50|371.19|369.49|371.11|369.41|371.19|369.49|371.1|369.4|9
1729127580000|2024-10-17 01:13:00|371.07|369.37|371.03|369.33|371.2|369.5|371.03|369.33|21
1729127590000|2024-10-17 01:13:10|371.02|369.32|371.08|369.38|371.08|369.38|370.98|369.28|9
1729127600000|2024-10-17 01:13:20|371.07|369.37|370.88|369.18|371.07|369.37|370.87|369.17|11
1729127610000|2024-10-17 01:13:30|370.87|369.17|370.82|369.12|370.89|369.19|370.79|369.09|18
1729127620000|2024-10-17 01:13:40|370.8|369.1|370.95|369.25|370.97|369.27|370.8|369.1|11
1729127630000|2024-10-17 01:13:50|370.94|369.24|371.03|369.33|371.2|369.5|370.9|369.2|22
1729127640000|2024-10-17 01:14:00|371.04|369.34|371.06|369.36|371.11|369.41|371.02|369.32|17
1729127650000|2024-10-17 01:14:10|371.09|369.39|370.85|369.15|371.1|369.4|370.85|369.15|14
1729127660000|2024-10-17 01:14:20|370.83|369.13|370.6|368.9|370.83|369.13|370.6|368.9|10
1729127670000|2024-10-17 01:14:30|370.61|368.91|370.64|368.94|370.65|368.95|370.6|368.9|10
1729127680000|2024-10-17 01:14:40|370.62|368.92|370.62|368.92|370.7|369|370.6|368.9|9
1729127690000|2024-10-17 01:14:50|370.63|368.93|370.73|369.03|370.74|369.04|370.63|368.93|7
1729127700000|2024-10-17 01:15:00|370.74|369.04|370.85|369.15|370.91|369.21|370.68|368.98|20
1729127710000|2024-10-17 01:15:10|370.84|369.14|370.59|368.89|370.84|369.14|370.57|368.87|18
1729127720000|2024-10-17 01:15:20|370.58|368.88|370.59|368.89|370.6|368.9|370.55|368.85|9
1729127730000|2024-10-17 01:15:30|370.58|368.88|370.6|368.9|370.62|368.92|370.45|368.75|20
1729127740000|2024-10-17 01:15:40|370.61|368.91|370.75|369.05|370.75|369.05|370.61|368.91|6
1729127750000|2024-10-17 01:15:50|370.74|369.04|370.91|369.21|370.93|369.23|370.74|369.04|15
1729127760000|2024-10-17 01:16:00|370.9|369.2|371.03|369.33|371.03|369.33|370.84|369.14|12
1729127770000|2024-10-17 01:16:10|371.04|369.34|370.73|369.03|371.04|369.34|370.73|369.03|11
1729127780000|2024-10-17 01:16:20|370.72|369.02|370.57|368.87|370.72|369.02|370.55|368.85|8
1729127790000|2024-10-17 01:16:30|370.56|368.86|370.73|369.03|370.74|369.04|370.55|368.85|17
1729127800000|2024-10-17 01:16:40|370.72|369.02|370.62|368.92|370.76|369.06|370.57|368.87|18
1729127810000|2024-10-17 01:16:50|370.63|368.93|370.67|368.97|370.67|368.97|370.59|368.89|13
1729127820000|2024-10-17 01:17:00|370.68|368.98|370.71|369.01|370.84|369.14|370.68|368.98|14
1729127830000|2024-10-17 01:17:10|370.75|369.05|370.58|368.88|370.81|369.11|370.55|368.85|15
1729127840000|2024-10-17 01:17:20|370.59|368.89|370.6|368.9|370.69|368.99|370.57|368.87|10
1729127850000|2024-10-17 01:17:30|370.59|368.89|370.51|368.81|370.59|368.89|370.5|368.8|9
1729127860000|2024-10-17 01:17:40|370.44|368.74|370.42|368.72|370.45|368.75|370.34|368.64|15
1729127870000|2024-10-17 01:17:50|370.43|368.73|370.63|368.93|370.75|369.05|370.43|368.73|14
1729127880000|2024-10-17 01:18:00|370.64|368.94|370.83|369.13|370.94|369.24|370.64|368.94|18
1729127890000|2024-10-17 01:18:10|370.82|369.12|370.69|368.99|370.82|369.12|370.66|368.96|14
1729127900000|2024-10-17 01:18:20|370.72|369.02|370.82|369.12|370.83|369.13|370.72|369.02|8
1729127910000|2024-10-17 01:18:30|370.83|369.13|370.91|369.21|371.01|369.31|370.83|369.13|16
1729127920000|2024-10-17 01:18:40|370.9|369.2|370.84|369.14|370.9|369.2|370.84|369.14|8
1729127930000|2024-10-17 01:18:50|370.83|369.13|370.96|369.26|370.96|369.26|370.79|369.09|10
1729127940000|2024-10-17 01:19:00|370.94|369.24|370.84|369.14|370.94|369.24|370.84|369.14|15
1729127950000|2024-10-17 01:19:10|370.8|369.1|370.8|369.1|370.88|369.18|370.73|369.03|22
1729127960000|2024-10-17 01:19:20|370.79|369.09|370.77|369.07|370.79|369.09|370.69|368.99|10
1729127970000|2024-10-17 01:19:30|370.78|369.08|370.9|369.2|370.91|369.21|370.72|369.02|15
1729127980000|2024-10-17 01:19:40|370.89|369.19|370.9|369.2|370.92|369.22|370.87|369.17|11
1729127990000|2024-10-17 01:19:50|370.92|369.22|370.89|369.19|370.92|369.22|370.89|369.19|6
1729128000000|2024-10-17 01:20:00|370.9|369.2|370.84|369.14|371.02|369.32|370.83|369.13|17
1729128010000|2024-10-17 01:20:10|370.83|369.13|370.87|369.17|370.89|369.19|370.81|369.11|10
1729128020000|2024-10-17 01:20:20|370.85|369.15|370.72|369.02|370.85|369.15|370.72|369.02|8
1729128030000|2024-10-17 01:20:30|370.68|368.98|370.64|368.94|370.68|368.98|370.56|368.86|10
1729128040000|2024-10-17 01:20:40|370.63|368.93|370.64|368.94|370.65|368.95|370.58|368.88|14
1729128050000|2024-10-17 01:20:50|370.71|369.01|370.81|369.11|370.83|369.13|370.71|369.01|11
1729128060000|2024-10-17 01:21:00|370.79|369.09|370.72|369.02|370.79|369.09|370.61|368.91|16
1729128070000|2024-10-17 01:21:10|370.73|369.03|370.48|368.78|370.73|369.03|370.43|368.73|16
1729128080000|2024-10-17 01:21:20|370.49|368.79|370.2|368.5|370.51|368.81|370.17|368.47|21
1729128090000|2024-10-17 01:21:30|370.24|368.54|370.27|368.57|370.27|368.57|370.2|368.5|10
1729128100000|2024-10-17 01:21:40|370.28|368.58|370.46|368.76|370.5|368.8|370.28|368.58|19
1729128110000|2024-10-17 01:21:50|370.47|368.77|370.46|368.76|370.47|368.77|370.41|368.71|13
1729128120000|2024-10-17 01:22:00|370.44|368.74|370.34|368.64|370.44|368.74|370.34|368.64|11
1729128130000|2024-10-17 01:22:10|370.35|368.65|370.32|368.62|370.35|368.65|370.24|368.54|7
1729128140000|2024-10-17 01:22:20|370.38|368.68|370.51|368.81|370.63|368.93|370.38|368.68|16
1729128150000|2024-10-17 01:22:30|370.54|368.84|370.52|368.82|370.54|368.84|370.5|368.8|7
1729128160000|2024-10-17 01:22:40|370.51|368.81|370.41|368.71|370.52|368.82|370.41|368.71|12
1729128170000|2024-10-17 01:22:50|370.39|368.69|370.45|368.75|370.46|368.76|370.39|368.69|8
1729128180000|2024-10-17 01:23:00|370.46|368.76|370.14|368.44|370.46|368.76|370.14|368.44|25
1729128190000|2024-10-17 01:23:10|370.15|368.45|370.34|368.64|370.34|368.64|370.15|368.45|11
1729128200000|2024-10-17 01:23:20|370.32|368.62|370.15|368.45|370.33|368.63|370.15|368.45|12
1729128210000|2024-10-17 01:23:30|370.16|368.46|370.24|368.54|370.24|368.54|370.16|368.46|11
1729128220000|2024-10-17 01:23:40|370.23|368.53|370.11|368.41|370.23|368.53|370.03|368.33|13
1729128230000|2024-10-17 01:23:50|370.09|368.39|370.18|368.48|370.22|368.52|370.09|368.39|12
1729128240000|2024-10-17 01:24:00|370.17|368.47|370.27|368.57|370.27|368.57|370.15|368.45|11
1729128250000|2024-10-17 01:24:10|370.28|368.58|370.35|368.65|370.35|368.65|370.23|368.53|14
1729128260000|2024-10-17 01:24:20|370.34|368.64|370.55|368.85|370.55|368.85|370.33|368.63|15
1729128270000|2024-10-17 01:24:30|370.58|368.88|370.52|368.82|370.58|368.88|370.51|368.81|9
1729128280000|2024-10-17 01:24:40|370.51|368.81|370.62|368.92|370.62|368.92|370.42|368.72|16
1729128290000|2024-10-17 01:24:50|370.7|369|370.59|368.89|370.71|369.01|370.59|368.89|8
1729128300000|2024-10-17 01:25:00|370.57|368.87|370.64|368.94|370.64|368.94|370.57|368.87|15
1729128310000|2024-10-17 01:25:10|370.7|369|370.68|368.98|370.74|369.04|370.66|368.96|10
1729128320000|2024-10-17 01:25:20|370.67|368.97|370.74|369.04|370.74|369.04|370.58|368.88|18
1729128330000|2024-10-17 01:25:30|370.78|369.08|370.66|368.96|370.78|369.08|370.59|368.89|13
1729128340000|2024-10-17 01:25:40|370.67|368.97|370.65|368.95|370.8|369.1|370.65|368.95|13
1729128350000|2024-10-17 01:25:50|370.6|368.9|370.55|368.85|370.6|368.9|370.53|368.83|6
1729128360000|2024-10-17 01:26:00|370.56|368.86|370.62|368.92|370.62|368.92|370.56|368.86|3
1729128370000|2024-10-17 01:26:10|370.63|368.93|370.56|368.86|370.63|368.93|370.56|368.86|7
1729128380000|2024-10-17 01:26:20|370.51|368.81|370.56|368.86|370.56|368.86|370.48|368.78|9
1729128390000|2024-10-17 01:26:30|370.59|368.89|370.58|368.88|370.65|368.95|370.57|368.87|9
1729128400000|2024-10-17 01:26:40|370.57|368.87|370.56|368.86|370.57|368.87|370.55|368.85|5
1729128410000|2024-10-17 01:26:50|370.55|368.85|370.65|368.95|370.67|368.97|370.53|368.83|14
1729128420000|2024-10-17 01:27:00|370.58|368.88|370.56|368.86|370.61|368.91|370.49|368.79|12
1729128430000|2024-10-17 01:27:10|370.58|368.88|370.53|368.83|370.58|368.88|370.52|368.82|11
1729128440000|2024-10-17 01:27:20|370.52|368.82|370.54|368.84|370.54|368.84|370.43|368.73|8
1729128450000|2024-10-17 01:27:30|370.45|368.75|370.36|368.66|370.45|368.75|370.36|368.66|12
1729128460000|2024-10-17 01:27:40|370.34|368.64|370.33|368.63|370.36|368.66|370.33|368.63|5
1729128470000|2024-10-17 01:27:50|370.34|368.64|370.33|368.63|370.37|368.67|370.33|368.63|13
1729128510000|2024-10-17 01:28:30|370.32|368.62|370.33|368.63|370.33|368.63|370.31|368.61|3
1729128520000|2024-10-17 01:28:40|370.32|368.62|370.3|368.6|370.32|368.62|370.3|368.6|3
1729128530000|2024-10-17 01:28:50|370.29|368.59|370.27|368.57|370.29|368.59|370.27|368.57|3
1729128540000|2024-10-17 01:29:00|370.26|368.56|369.71|368.01|370.26|368.56|369.57|367.87|15
1729128550000|2024-10-17 01:29:10|369.69|367.99|369.67|367.97|369.75|368.05|369.65|367.95|14
1729128560000|2024-10-17 01:29:20|369.66|367.96|369.71|368.01|369.71|368.01|369.65|367.95|7
1729128570000|2024-10-17 01:29:30|369.74|368.04|369.7|368|369.8|368.1|369.66|367.96|11
1729128580000|2024-10-17 01:29:40|369.72|368.02|369.63|367.93|369.76|368.06|369.63|367.93|13
1729128590000|2024-10-17 01:29:50|369.61|367.91|369.46|367.76|369.66|367.96|369.28|367.58|22
1729128600000|2024-10-17 01:30:00|369.41|367.71|369.26|367.56|369.41|367.71|369.26|367.56|10
1729128610000|2024-10-17 01:30:10|369.24|367.54|369.11|367.41|369.24|367.54|369.11|367.41|11
1729128620000|2024-10-17 01:30:20|369.14|367.44|369.29|367.59|369.29|367.59|369.11|367.41|14
1729128630000|2024-10-17 01:30:30|369.27|367.57|369.16|367.46|369.27|367.57|369.1|367.4|14
1729128640000|2024-10-17 01:30:40|369.1|367.4|369.01|367.31|369.1|367.4|369.01|367.31|8
1729128660000|2024-10-17 01:31:00|369|367.3|368.58|366.88|369|367.3|368.56|366.86|12
1729128670000|2024-10-17 01:31:10|368.6|366.9|368.33|366.63|368.7|367|368.31|366.61|20
1729128680000|2024-10-17 01:31:20|368.41|366.71|368.28|366.58|368.48|366.78|368.28|366.58|23
1729128690000|2024-10-17 01:31:30|368.29|366.59|368.03|366.33|368.41|366.71|368.03|366.33|15
1729128700000|2024-10-17 01:31:40|367.89|366.19|367.81|366.11|367.89|366.19|367.77|366.07|8
1729128710000|2024-10-17 01:31:50|367.79|366.09|367.78|366.08|367.81|366.11|367.75|366.05|10
1729128720000|2024-10-17 01:32:00|367.77|366.07|367.85|366.15|367.85|366.15|367.75|366.05|10
1729128730000|2024-10-17 01:32:10|367.86|366.16|367.71|366.01|367.87|366.17|367.69|365.99|13
1729128740000|2024-10-17 01:32:20|367.72|366.02|367.71|366.01|367.8|366.1|367.71|366.01|12
1729128750000|2024-10-17 01:32:30|367.7|366|367.67|365.97|367.75|366.05|367.67|365.97|16
1729128760000|2024-10-17 01:32:40|367.65|365.95|367.65|365.95|367.67|365.97|367.65|365.95|4
1729128780000|2024-10-17 01:33:00|367.36|365.66|367.41|365.71|367.42|365.72|367.36|365.66|8
1729128790000|2024-10-17 01:33:10|367.44|365.74|367.3|365.6|367.44|365.74|367.28|365.58|15
1729128800000|2024-10-17 01:33:20|367.29|365.59|367.18|365.48|367.32|365.62|366.89|365.19|15
1729128810000|2024-10-17 01:33:30|367.17|365.47|367.07|365.37|367.17|365.47|367.05|365.35|13
1729128820000|2024-10-17 01:33:40|367.06|365.36|366.96|365.26|367.06|365.36|366.94|365.24|10
1729128830000|2024-10-17 01:33:50|366.99|365.29|366.87|365.17|366.99|365.29|366.87|365.17|16
1729128840000|2024-10-17 01:34:00|366.79|365.09|367.27|365.57|367.29|365.59|366.79|365.09|18
1729128850000|2024-10-17 01:34:10|367.25|365.55|367.29|365.59|367.33|365.63|367.22|365.52|14
1729128860000|2024-10-17 01:34:20|367.27|365.57|367.37|365.67|367.37|365.67|367.27|365.57|13
1729128870000|2024-10-17 01:34:30|367.38|365.68|366.98|365.28|367.43|365.73|366.98|365.28|11
1729128880000|2024-10-17 01:34:40|366.9|365.2|366.7|365|366.9|365.2|366.69|364.99|8
1729128890000|2024-10-17 01:34:50|366.69|364.99|366.69|364.99|366.69|364.99|366.62|364.92|11
1729128900000|2024-10-17 01:35:00|366.68|364.98|366.76|365.06|366.76|365.06|366.58|364.88|19
1729128910000|2024-10-17 01:35:10|366.81|365.11|366.62|364.92|367.01|365.31|366.62|364.92|16
1729128920000|2024-10-17 01:35:20|366.61|364.91|366.53|364.83|366.62|364.92|366.5|364.8|21
1729128930000|2024-10-17 01:35:30|366.52|364.82|366.54|364.84|366.59|364.89|366.52|364.82|13
1729128940000|2024-10-17 01:35:40|366.57|364.87|366.53|364.83|366.58|364.88|366.52|364.82|14
1729128950000|2024-10-17 01:35:50|366.57|364.87|366.54|364.84|366.57|364.87|366.52|364.82|6
1729128960000|2024-10-17 01:36:00|366.55|364.85|367.29|365.59|367.41|365.71|366.55|364.85|23
1729128970000|2024-10-17 01:36:10|367.26|365.56|367.11|365.41|367.26|365.56|367.11|365.41|13
1729128980000|2024-10-17 01:36:20|367.13|365.43|367|365.3|367.2|365.5|367|365.3|11
1729128990000|2024-10-17 01:36:30|367.01|365.31|366.85|365.15|367.01|365.31|366.85|365.15|7
1729129000000|2024-10-17 01:36:40|366.86|365.16|366.57|364.87|366.86|365.16|366.57|364.87|12
1729129010000|2024-10-17 01:36:50|366.56|364.86|366.61|364.91|366.61|364.91|366.55|364.85|7
1729129020000|2024-10-17 01:37:00|366.58|364.88|366.85|365.15|366.86|365.16|366.58|364.88|14
1729129030000|2024-10-17 01:37:10|366.84|365.14|366.62|364.92|367.02|365.32|366.62|364.92|21
1729129040000|2024-10-17 01:37:20|366.61|364.91|367|365.3|367|365.3|366.61|364.91|23
1729129050000|2024-10-17 01:37:30|367.01|365.31|367.05|365.35|367.05|365.35|367|365.3|9
1729129060000|2024-10-17 01:37:40|367.09|365.39|366.78|365.08|367.1|365.4|366.78|365.08|19
1729129070000|2024-10-17 01:37:50|366.81|365.11|366.92|365.22|367.01|365.31|366.68|364.98|13
1729129080000|2024-10-17 01:38:00|366.94|365.24|366.95|365.25|367.2|365.5|366.91|365.21|19
1729129090000|2024-10-17 01:38:10|366.94|365.24|366.67|364.97|366.94|365.24|366.67|364.97|13
1729129100000|2024-10-17 01:38:20|366.7|365|366.91|365.21|367.02|365.32|366.7|365|22
1729129110000|2024-10-17 01:38:30|366.88|365.18|367.2|365.5|367.25|365.55|366.88|365.18|25
1729129120000|2024-10-17 01:38:40|367.21|365.51|367.19|365.49|367.21|365.51|367.13|365.43|9
1729129130000|2024-10-17 01:38:50|367.13|365.43|367.21|365.51|367.24|365.54|367.09|365.39|16
1729129140000|2024-10-17 01:39:00|367.2|365.5|367.32|365.62|367.33|365.63|367.16|365.46|20
1729129150000|2024-10-17 01:39:10|367.31|365.61|367.02|365.32|367.31|365.61|367.02|365.32|15
1729129160000|2024-10-17 01:39:20|366.99|365.29|366.9|365.2|367|365.3|366.86|365.16|17
1729129170000|2024-10-17 01:39:30|366.87|365.17|367.02|365.32|367.03|365.33|366.85|365.15|15
1729129180000|2024-10-17 01:39:40|367.01|365.31|367.32|365.62|367.38|365.68|367|365.3|18
1729129190000|2024-10-17 01:39:50|367.3|365.6|367.22|365.52|367.33|365.63|367.21|365.51|18
1729129200000|2024-10-17 01:40:00|367.23|365.53|367.33|365.63|367.4|365.7|367.23|365.53|14
1729129210000|2024-10-17 01:40:10|367.32|365.62|367.3|365.6|367.33|365.63|367.27|365.57|10
1729129220000|2024-10-17 01:40:20|367.31|365.61|367.31|365.61|367.32|365.62|367.19|365.49|16
1729129230000|2024-10-17 01:40:30|367.29|365.59|367.19|365.49|367.3|365.6|367.14|365.44|11
1729129240000|2024-10-17 01:40:40|367.22|365.52|367.28|365.58|367.33|365.63|367.2|365.5|19
1729129250000|2024-10-17 01:40:50|367.29|365.59|367.32|365.62|367.33|365.63|367.29|365.59|6
1729129260000|2024-10-17 01:41:00|367.3|365.6|367.64|365.94|367.7|366|367.24|365.54|22
1729129270000|2024-10-17 01:41:10|367.63|365.93|367.84|366.14|367.84|366.14|367.53|365.83|19
1729129280000|2024-10-17 01:41:20|367.83|366.13|367.85|366.15|367.85|366.15|367.65|365.95|16
1729129290000|2024-10-17 01:41:30|367.83|366.13|367.79|366.09|367.85|366.15|367.79|366.09|13
1729129300000|2024-10-17 01:41:40|367.77|366.07|367.82|366.12|367.88|366.18|367.72|366.02|17
1729129310000|2024-10-17 01:41:50|367.81|366.11|367.88|366.18|367.88|366.18|367.8|366.1|11
1729129320000|2024-10-17 01:42:00|367.93|366.23|367.81|366.11|367.93|366.23|367.81|366.11|10
1729129330000|2024-10-17 01:42:10|367.82|366.12|367.73|366.03|367.82|366.12|367.72|366.02|6
1729129340000|2024-10-17 01:42:20|367.71|366.01|367.74|366.04|367.84|366.14|367.71|366.01|16
1729129350000|2024-10-17 01:42:30|367.73|366.03|367.61|365.91|367.73|366.03|367.51|365.81|16
1729129360000|2024-10-17 01:42:40|367.62|365.92|367.7|366|367.78|366.08|367.62|365.92|20
1729129370000|2024-10-17 01:42:50|367.69|365.99|367.78|366.08|367.78|366.08|367.69|365.99|12
1729129380000|2024-10-17 01:43:00|367.82|366.12|367.79|366.09|367.84|366.14|367.79|366.09|8
1729129390000|2024-10-17 01:43:10|367.74|366.04|367.74|366.04|367.79|366.09|367.74|366.04|6
1729129400000|2024-10-17 01:43:20|367.73|366.03|367.53|365.83|367.75|366.05|367.53|365.83|14
1729129410000|2024-10-17 01:43:30|367.52|365.82|367.59|365.89|367.64|365.94|367.52|365.82|12
1729129420000|2024-10-17 01:43:40|367.58|365.88|367.79|366.09|367.82|366.12|367.55|365.85|16
1729129430000|2024-10-17 01:43:50|367.8|366.1|367.81|366.11|367.83|366.13|367.79|366.09|8
1729129440000|2024-10-17 01:44:00|367.82|366.12|368|366.3|368.14|366.44|367.79|366.09|19
1729129450000|2024-10-17 01:44:10|368.01|366.31|368.23|366.53|368.24|366.54|368.01|366.31|7
1729129460000|2024-10-17 01:44:20|368.27|366.57|368.07|366.37|368.27|366.57|367.99|366.29|17
1729129470000|2024-10-17 01:44:30|368.08|366.38|368.16|366.46|368.26|366.56|368.08|366.38|16
1729129480000|2024-10-17 01:44:40|368.17|366.47|368.16|366.46|368.2|366.5|368.14|366.44|10
1729129490000|2024-10-17 01:44:50|368.19|366.49|368.05|366.35|368.19|366.49|368.05|366.35|12
1729129500000|2024-10-17 01:45:00|368.06|366.36|368.22|366.52|368.22|366.52|368.06|366.36|13
1729129510000|2024-10-17 01:45:10|368.18|366.48|368.2|366.5|368.2|366.5|368.14|366.44|9
1729129520000|2024-10-17 01:45:20|368.19|366.49|368.32|366.62|368.34|366.64|368.16|366.46|21
1729129530000|2024-10-17 01:45:30|368.35|366.65|368.41|366.71|368.43|366.73|368.31|366.61|10
1729129540000|2024-10-17 01:45:40|368.44|366.74|368.33|366.63|368.45|366.75|368.33|366.63|16
1729129550000|2024-10-17 01:45:50|368.31|366.61|368.14|366.44|368.35|366.65|368.14|366.44|13
1729129560000|2024-10-17 01:46:00|368.13|366.43|367.98|366.28|368.15|366.45|367.98|366.28|11
1729129570000|2024-10-17 01:46:10|367.95|366.25|367.91|366.21|367.98|366.28|367.91|366.21|18
1729129580000|2024-10-17 01:46:20|367.92|366.22|367.95|366.25|367.96|366.26|367.92|366.22|11
1729129590000|2024-10-17 01:46:30|368.2|366.5|368.14|366.44|368.21|366.51|368.07|366.37|6
1729129600000|2024-10-17 01:46:40|368.15|366.45|368.13|366.43|368.15|366.45|368.04|366.34|10
1729129610000|2024-10-17 01:46:50|368.11|366.41|368.11|366.41|368.26|366.56|368.1|366.4|15
1729129620000|2024-10-17 01:47:00|368.04|366.34|367.92|366.22|368.04|366.34|367.92|366.22|12
1729129630000|2024-10-17 01:47:10|367.86|366.16|367.8|366.1|367.86|366.16|367.65|365.95|19
1729129640000|2024-10-17 01:47:20|367.78|366.08|367.84|366.14|367.84|366.14|367.71|366.01|13
1729129650000|2024-10-17 01:47:30|367.85|366.15|367.92|366.22|368.04|366.34|367.85|366.15|11
1729129660000|2024-10-17 01:47:40|367.93|366.23|368.06|366.36|368.08|366.38|367.93|366.23|11
1729129670000|2024-10-17 01:47:50|368.07|366.37|368.21|366.51|368.21|366.51|368.07|366.37|14
1729129680000|2024-10-17 01:48:00|368.28|366.58|367.98|366.28|368.29|366.59|367.96|366.26|27
1729129690000|2024-10-17 01:48:10|368.02|366.32|367.79|366.09|368.04|366.34|367.79|366.09|12
1729129700000|2024-10-17 01:48:20|367.78|366.08|367.71|366.01|367.8|366.1|367.71|366.01|8
1729129710000|2024-10-17 01:48:30|367.75|366.05|367.69|365.99|367.87|366.17|367.6|365.9|17
1729129720000|2024-10-17 01:48:40|367.68|365.98|367.62|365.92|367.7|366|367.62|365.92|8
1729129730000|2024-10-17 01:48:50|367.64|365.94|367.62|365.92|367.67|365.97|367.62|365.92|12
1729129740000|2024-10-17 01:49:00|367.61|365.91|367.89|366.19|367.9|366.2|367.61|365.91|19
1729129750000|2024-10-17 01:49:10|367.93|366.23|368.67|366.97|368.67|366.97|367.93|366.23|23
1729129760000|2024-10-17 01:49:20|368.65|366.95|368.68|366.98|368.76|367.06|368.61|366.91|20
1729129770000|2024-10-17 01:49:30|368.66|366.96|368.87|367.17|369.05|367.35|368.63|366.93|24
1729129780000|2024-10-17 01:49:40|368.93|367.23|368.79|367.09|368.96|367.26|368.72|367.02|17
1729129790000|2024-10-17 01:49:50|368.8|367.1|368.9|367.2|368.9|367.2|368.8|367.1|15
1729129800000|2024-10-17 01:50:00|368.91|367.21|369.2|367.5|369.2|367.5|368.73|367.03|26
1729129810000|2024-10-17 01:50:10|369.19|367.49|369.29|367.59|369.29|367.59|369.07|367.37|27
1729129820000|2024-10-17 01:50:20|369.33|367.63|369.27|367.57|369.4|367.7|369.15|367.45|13
1729129830000|2024-10-17 01:50:30|369.29|367.59|369.1|367.4|369.29|367.59|369.06|367.36|14
1729129840000|2024-10-17 01:50:40|369.09|367.39|369.29|367.59|369.31|367.61|369.04|367.34|21
1729129850000|2024-10-17 01:50:50|369.31|367.61|369.24|367.54|369.61|367.91|369.23|367.53|22
1729129860000|2024-10-17 01:51:00|369.26|367.56|369.23|367.53|369.37|367.67|369.23|367.53|21
1729129870000|2024-10-17 01:51:10|369.27|367.57|369.45|367.75|369.45|367.75|369.27|367.57|22
1729129880000|2024-10-17 01:51:20|369.49|367.79|369.53|367.83|369.81|368.11|369.38|367.68|30
1729129890000|2024-10-17 01:51:30|369.46|367.76|369.17|367.47|369.46|367.76|369.16|367.46|14
1729129900000|2024-10-17 01:51:40|369.18|367.48|369.43|367.73|369.45|367.75|369.18|367.48|20
1729129910000|2024-10-17 01:51:50|369.44|367.74|369.28|367.58|369.48|367.78|369.27|367.57|26
1729129920000|2024-10-17 01:52:00|369.29|367.59|369.1|367.4|369.29|367.59|369.05|367.35|23
1729129930000|2024-10-17 01:52:10|369.07|367.37|368.85|367.15|369.19|367.49|368.8|367.1|26
1729129940000|2024-10-17 01:52:20|368.84|367.14|368.81|367.11|368.84|367.14|368.6|366.9|21
1729129950000|2024-10-17 01:52:30|368.82|367.12|368.93|367.23|368.94|367.24|368.72|367.02|21
1729129960000|2024-10-17 01:52:40|368.91|367.21|368.92|367.22|368.94|367.24|368.88|367.18|11
1729129970000|2024-10-17 01:52:50|368.91|367.21|368.94|367.24|369.05|367.35|368.91|367.21|10
1729129980000|2024-10-17 01:53:00|368.95|367.25|368.99|367.29|369.05|367.35|368.93|367.23|17
1729129990000|2024-10-17 01:53:10|369|367.3|369.25|367.55|369.3|367.6|369|367.3|16
1729130000000|2024-10-17 01:53:20|369.23|367.53|369.1|367.4|369.25|367.55|368.95|367.25|26
1729130010000|2024-10-17 01:53:30|369.09|367.39|369.16|367.46|369.17|367.47|369.07|367.37|11
1729130020000|2024-10-17 01:53:40|369.17|367.47|369.08|367.38|369.17|367.47|369.07|367.37|14
1729130030000|2024-10-17 01:53:50|369.07|367.37|368.86|367.16|369.07|367.37|368.85|367.15|8
1729130040000|2024-10-17 01:54:00|368.87|367.17|368.37|366.67|368.96|367.26|368.36|366.66|29
1729130050000|2024-10-17 01:54:10|368.38|366.68|368.27|366.57|368.38|366.68|368.25|366.55|17
1729130060000|2024-10-17 01:54:20|368.26|366.56|368.37|366.67|368.37|366.67|368.19|366.49|10
1729130070000|2024-10-17 01:54:30|368.38|366.68|368.37|366.67|368.41|366.71|368.35|366.65|12
1729130080000|2024-10-17 01:54:40|368.39|366.69|368.63|366.93|368.63|366.93|368.38|366.68|10
1729130090000|2024-10-17 01:54:50|368.67|366.97|368.56|366.86|368.67|366.97|368.56|366.86|6
1729130100000|2024-10-17 01:55:00|368.55|366.85|368.46|366.76|368.55|366.85|368.45|366.75|15
1729130110000|2024-10-17 01:55:10|368.45|366.75|368.77|367.07|368.79|367.09|368.32|366.62|21
1729130120000|2024-10-17 01:55:20|368.76|367.06|368.65|366.95|368.76|367.06|368.64|366.94|12
1729130130000|2024-10-17 01:55:30|368.64|366.94|368.76|367.06|368.76|367.06|368.55|366.85|14
1729130140000|2024-10-17 01:55:40|368.75|367.05|368.7|367|368.79|367.09|368.69|366.99|10
1729130150000|2024-10-17 01:55:50|368.69|366.99|368.71|367.01|368.72|367.02|368.58|366.88|16
1729130160000|2024-10-17 01:56:00|368.7|367|368.88|367.18|369.12|367.42|368.7|367|22
1729130170000|2024-10-17 01:56:10|368.87|367.17|368.9|367.2|368.91|367.21|368.8|367.1|17
1729130180000|2024-10-17 01:56:20|368.86|367.16|368.8|367.1|368.86|367.16|368.79|367.09|9
1729130190000|2024-10-17 01:56:30|368.82|367.12|368.84|367.14|368.91|367.21|368.82|367.12|14
1729130200000|2024-10-17 01:56:40|368.83|367.13|368.99|367.29|368.99|367.29|368.81|367.11|12
1729130210000|2024-10-17 01:56:50|369.01|367.31|368.99|367.29|369.04|367.34|368.99|367.29|12
1729130220000|2024-10-17 01:57:00|368.98|367.28|369.1|367.4|369.1|367.4|368.98|367.28|17
1729130230000|2024-10-17 01:57:10|369.09|367.39|369.31|367.61|369.31|367.61|369.07|367.37|18
1729130240000|2024-10-17 01:57:20|369.3|367.6|369.14|367.44|369.3|367.6|369.14|367.44|19
1729130250000|2024-10-17 01:57:30|369.09|367.39|369.06|367.36|369.11|367.41|369.06|367.36|7
1729130260000|2024-10-17 01:57:40|368.97|367.27|368.91|367.21|368.97|367.27|368.91|367.21|4
1729130270000|2024-10-17 01:57:50|368.86|367.16|369.06|367.36|369.1|367.4|368.86|367.16|17
1729130280000|2024-10-17 01:58:00|369.07|367.37|369.17|367.47|369.25|367.55|369.07|367.37|16
1729130290000|2024-10-17 01:58:10|369.18|367.48|369.11|367.41|369.21|367.51|369.07|367.37|16
1729130300000|2024-10-17 01:58:20|369.12|367.42|369.21|367.51|369.22|367.52|369.11|367.41|16
1729130310000|2024-10-17 01:58:30|369.24|367.54|369.17|367.47|369.24|367.54|369.17|367.47|12
1729130320000|2024-10-17 01:58:40|369.15|367.45|369.12|367.42|369.15|367.45|369.01|367.31|12
1729130330000|2024-10-17 01:58:50|369.11|367.41|369.1|367.4|369.11|367.41|369.04|367.34|10
1729130340000|2024-10-17 01:59:00|369.09|367.39|369.23|367.53|369.23|367.53|369.05|367.35|9
1729130350000|2024-10-17 01:59:10|369.24|367.54|369.18|367.48|369.24|367.54|369.18|367.48|13
1729130360000|2024-10-17 01:59:20|369.19|367.49|369.23|367.53|369.26|367.56|369.18|367.48|9
1729130370000|2024-10-17 01:59:30|369.24|367.54|369.39|367.69|369.41|367.71|369.23|367.53|9
1729130380000|2024-10-17 01:59:40|369.41|367.71|369.38|367.68|369.41|367.71|369.35|367.65|6
1729130390000|2024-10-17 01:59:50|369.39|367.69|369.5|367.8|369.52|367.82|369.38|367.68|19
1729130400000|2024-10-17 02:00:00|369.47|367.77|369.55|367.85|369.62|367.92|369.47|367.77|19
1729130410000|2024-10-17 02:00:10|369.54|367.84|369.7|368|369.71|368.01|369.41|367.71|17
1729130420000|2024-10-17 02:00:20|369.69|367.99|369.35|367.65|369.7|368|369.35|367.65|19
1729130430000|2024-10-17 02:00:30|369.33|367.63|369.4|367.7|369.4|367.7|369.33|367.63|12
1729130440000|2024-10-17 02:00:40|369.41|367.71|369.4|367.7|369.45|367.75|369.39|367.69|7
1729130450000|2024-10-17 02:00:50|369.42|367.72|369.48|367.78|369.53|367.83|369.42|367.72|16
1729130460000|2024-10-17 02:01:00|369.5|367.8|369.7|368|369.71|368.01|369.45|367.75|12
1729130470000|2024-10-17 02:01:10|369.69|367.99|369.33|367.63|369.69|367.99|369.33|367.63|10
1729130480000|2024-10-17 02:01:20|369.26|367.56|369.23|367.53|369.26|367.56|369.22|367.52|6
1729130490000|2024-10-17 02:01:30|369.21|367.51|369.22|367.52|369.22|367.52|369.16|367.46|8
1729130500000|2024-10-17 02:01:40|369.2|367.5|368.86|367.16|369.2|367.5|368.84|367.14|16
1729130510000|2024-10-17 02:01:50|368.88|367.18|368.94|367.24|368.95|367.25|368.88|367.18|11
1729130520000|2024-10-17 02:02:00|368.95|367.25|369.19|367.49|369.19|367.49|368.95|367.25|21
1729130530000|2024-10-17 02:02:10|369.21|367.51|369.3|367.6|369.34|367.64|369.21|367.51|20
1729130540000|2024-10-17 02:02:20|369.28|367.58|369.1|367.4|369.28|367.58|369.03|367.33|24
1729130550000|2024-10-17 02:02:30|369.05|367.35|369.09|367.39|369.09|367.39|369|367.3|11
1729130560000|2024-10-17 02:02:40|369.1|367.4|368.9|367.2|369.14|367.44|368.9|367.2|15
1729130570000|2024-10-17 02:02:50|368.89|367.19|368.92|367.22|368.92|367.22|368.89|367.19|4
1729130580000|2024-10-17 02:03:00|368.9|367.2|368.91|367.21|368.98|367.28|368.9|367.2|17
1729130590000|2024-10-17 02:03:10|368.92|367.22|368.92|367.22|368.93|367.23|368.83|367.13|17
1729130600000|2024-10-17 02:03:20|368.93|367.23|368.73|367.03|368.95|367.25|368.73|367.03|20
1729130610000|2024-10-17 02:03:30|368.72|367.02|368.54|366.84|368.72|367.02|368.53|366.83|10
1729130620000|2024-10-17 02:03:40|368.53|366.83|368.38|366.68|368.53|366.83|368.34|366.64|14
1729130630000|2024-10-17 02:03:50|368.45|366.75|368.66|366.96|368.66|366.96|368.45|366.75|23
1729130640000|2024-10-17 02:04:00|368.67|366.97|368.97|367.27|368.97|367.27|368.66|366.96|28
1729130650000|2024-10-17 02:04:10|368.96|367.26|368.76|367.06|369.07|367.37|368.76|367.06|23
1729130660000|2024-10-17 02:04:20|368.77|367.07|368.77|367.07|368.77|367.07|368.66|366.96|14
1729130670000|2024-10-17 02:04:30|368.78|367.08|368.74|367.04|368.83|367.13|368.73|367.03|15
1729130680000|2024-10-17 02:04:40|368.75|367.05|368.75|367.05|368.8|367.1|368.71|367.01|18
1729130690000|2024-10-17 02:04:50|368.73|367.03|368.79|367.09|368.84|367.14|368.73|367.03|24
1729130700000|2024-10-17 02:05:00|368.78|367.08|368.75|367.05|368.86|367.16|368.73|367.03|19
1729130710000|2024-10-17 02:05:10|368.74|367.04|368.78|367.08|368.85|367.15|368.66|366.96|24
1729130720000|2024-10-17 02:05:20|368.79|367.09|368.81|367.11|368.81|367.11|368.73|367.03|22
1729130730000|2024-10-17 02:05:30|368.85|367.15|368.76|367.06|368.87|367.17|368.76|367.06|17
1729130740000|2024-10-17 02:05:40|368.78|367.08|368.73|367.03|368.78|367.08|368.56|366.86|21
1729130750000|2024-10-17 02:05:50|368.74|367.04|368.74|367.04|368.75|367.05|368.71|367.01|20
1729130760000|2024-10-17 02:06:00|368.75|367.05|368.69|366.99|368.9|367.2|368.69|366.99|19
1729130770000|2024-10-17 02:06:10|368.68|366.98|368.75|367.05|368.77|367.07|368.68|366.98|16
1729130780000|2024-10-17 02:06:20|368.76|367.06|368.76|367.06|368.77|367.07|368.75|367.05|9
1729130790000|2024-10-17 02:06:30|368.77|367.07|368.73|367.03|368.77|367.07|368.73|367.03|9
1729130800000|2024-10-17 02:06:40|368.74|367.04|368.78|367.08|368.78|367.08|368.74|367.04|7
1729130810000|2024-10-17 02:06:50|368.76|367.06|368.74|367.04|368.76|367.06|368.74|367.04|2
1729130820000|2024-10-17 02:07:00|368.75|367.05|368.65|366.95|368.76|367.06|368.65|366.95|12
1729130830000|2024-10-17 02:07:10|368.63|366.93|368.66|366.96|368.68|366.98|368.56|366.86|22
1729130840000|2024-10-17 02:07:20|368.67|366.97|368.69|366.99|368.71|367.01|368.66|366.96|21
1729130850000|2024-10-17 02:07:30|368.7|367|368.58|366.88|368.71|367.01|368.57|366.87|17
1729130860000|2024-10-17 02:07:40|368.6|366.9|368.82|367.12|368.84|367.14|368.6|366.9|20
1729130870000|2024-10-17 02:07:50|368.81|367.11|368.81|367.11|368.83|367.13|368.77|367.07|20
1729130880000|2024-10-17 02:08:00|368.8|367.1|368.79|367.09|368.85|367.15|368.78|367.08|15
1729130890000|2024-10-17 02:08:10|368.81|367.11|368.84|367.14|368.86|367.16|368.81|367.11|16
1729130900000|2024-10-17 02:08:20|368.83|367.13|368.82|367.12|368.88|367.18|368.81|367.11|14
1729130910000|2024-10-17 02:08:30|368.83|367.13|368.88|367.18|368.88|367.18|368.82|367.12|7
1729130920000|2024-10-17 02:08:40|368.99|367.29|369.04|367.34|369.04|367.34|368.99|367.29|2
1729130930000|2024-10-17 02:08:50|369.05|367.35|369.05|367.35|369.05|367.35|369.05|367.35|1
1729130940000|2024-10-17 02:09:00|369.25|367.55|369.17|367.47|369.25|367.55|369.16|367.46|13
1729130950000|2024-10-17 02:09:10|369.16|367.46|369.07|367.37|369.16|367.46|369.04|367.34|13
1729130960000|2024-10-17 02:09:20|369.05|367.35|369.18|367.48|369.18|367.48|368.98|367.28|21
1729130970000|2024-10-17 02:09:30|369.22|367.52|369.2|367.5|369.25|367.55|369.17|367.47|22
1729130980000|2024-10-17 02:09:40|369.21|367.51|369.24|367.54|369.26|367.56|369.2|367.5|11
1729130990000|2024-10-17 02:09:50|369.25|367.55|369.18|367.48|369.25|367.55|369.16|367.46|7
1729131000000|2024-10-17 02:10:00|369.16|367.46|369.18|367.48|369.23|367.53|369.16|367.46|9
1729131010000|2024-10-17 02:10:10|369.17|367.47|368.77|367.07|369.17|367.47|368.77|367.07|23
1729131020000|2024-10-17 02:10:20|368.75|367.05|368.39|366.69|368.76|367.06|368.37|366.67|18
1729131030000|2024-10-17 02:10:30|368.38|366.68|368.24|366.54|368.38|366.68|368.24|366.54|10
1729131040000|2024-10-17 02:10:40|368.2|366.5|368.14|366.44|368.2|366.5|368.09|366.39|14
1729131050000|2024-10-17 02:10:50|368.16|366.46|368.18|366.48|368.2|366.5|368.16|366.46|12
1729131060000|2024-10-17 02:11:00|368.13|366.43|368.2|366.5|368.3|366.6|368.09|366.39|17
1729131070000|2024-10-17 02:11:10|368.19|366.49|368.16|366.46|368.25|366.55|368.09|366.39|21
1729131080000|2024-10-17 02:11:20|368.15|366.45|368.36|366.66|368.47|366.77|368.14|366.44|20
1729131090000|2024-10-17 02:11:30|368.35|366.65|368.16|366.46|368.35|366.65|368.16|366.46|12
1729131100000|2024-10-17 02:11:40|368.17|366.47|368.17|366.47|368.17|366.47|368.13|366.43|11
1729131110000|2024-10-17 02:11:50|368.18|366.48|368.39|366.69|368.46|366.76|368.18|366.48|25
1729131120000|2024-10-17 02:12:00|368.38|366.68|368.35|366.65|368.39|366.69|368.27|366.57|14
1729131130000|2024-10-17 02:12:10|368.36|366.66|368.25|366.55|368.36|366.66|368.24|366.54|17
1729131140000|2024-10-17 02:12:20|368.26|366.56|368.29|366.59|368.36|366.66|368.26|366.56|13
1729131150000|2024-10-17 02:12:30|368.25|366.55|368.3|366.6|368.34|366.64|368.25|366.55|16
1729131160000|2024-10-17 02:12:40|368.33|366.63|368.5|366.8|368.51|366.81|368.31|366.61|19
1729131170000|2024-10-17 02:12:50|368.51|366.81|368.65|366.95|368.66|366.96|368.5|366.8|17
1729131180000|2024-10-17 02:13:00|368.64|366.94|368.28|366.58|368.74|367.04|368.28|366.58|22
1729131190000|2024-10-17 02:13:10|368.29|366.59|368.22|366.52|368.3|366.6|368.21|366.51|11
1729131200000|2024-10-17 02:13:20|368.23|366.53|368.16|366.46|368.24|366.54|368.11|366.41|24
1729131210000|2024-10-17 02:13:30|368.14|366.44|368.2|366.5|368.2|366.5|368.13|366.43|7
1729131220000|2024-10-17 02:13:40|368.21|366.51|368.17|366.47|368.23|366.53|368.16|366.46|12
1729131230000|2024-10-17 02:13:50|368.18|366.48|368.19|366.49|368.22|366.52|368.18|366.48|8
1729131240000|2024-10-17 02:14:00|368.21|366.51|368.08|366.38|368.28|366.58|368.07|366.37|13
1729131250000|2024-10-17 02:14:10|368.06|366.36|368.09|366.39|368.09|366.39|368.02|366.32|13
1729131260000|2024-10-17 02:14:20|368.12|366.42|368.07|366.37|368.12|366.42|368.06|366.36|13
1729131270000|2024-10-17 02:14:30|368.02|366.32|367.92|366.22|368.02|366.32|367.87|366.17|14
1729131280000|2024-10-17 02:14:40|367.91|366.21|367.81|366.11|367.93|366.23|367.81|366.11|7
1729131290000|2024-10-17 02:14:50|367.82|366.12|367.88|366.18|367.88|366.18|367.82|366.12|4
1729131300000|2024-10-17 02:15:00|367.91|366.21|367.73|366.03|367.91|366.21|367.73|366.03|12
1729131310000|2024-10-17 02:15:10|367.71|366.01|367.68|365.98|367.74|366.04|367.63|365.93|15
1729131320000|2024-10-17 02:15:20|367.67|365.97|367.45|365.75|367.67|365.97|367.43|365.73|15
1729131330000|2024-10-17 02:15:30|367.46|365.76|367.41|365.71|367.46|365.76|367.3|365.6|14
1729131340000|2024-10-17 02:15:40|367.44|365.74|367.42|365.72|367.44|365.74|367.35|365.65|16
1729131350000|2024-10-17 02:15:50|367.38|365.68|367.31|365.61|367.38|365.68|367.29|365.59|11
1729131360000|2024-10-17 02:16:00|367.33|365.63|367.13|365.43|367.33|365.63|367.13|365.43|11
1729131370000|2024-10-17 02:16:10|367.12|365.42|366.7|365|367.12|365.42|366.65|364.95|25
1729131380000|2024-10-17 02:16:20|366.71|365.01|366.83|365.13|366.94|365.24|366.7|365|22
1729131390000|2024-10-17 02:16:30|366.84|365.14|366.87|365.17|366.9|365.2|366.8|365.1|19
1729131400000|2024-10-17 02:16:40|366.88|365.18|367.05|365.35|367.15|365.45|366.88|365.18|17
1729131410000|2024-10-17 02:16:50|367.08|365.38|366.98|365.28|367.09|365.39|366.96|365.26|14
1729131420000|2024-10-17 02:17:00|366.99|365.29|367.34|365.64|367.34|365.64|366.99|365.29|17
1729131430000|2024-10-17 02:17:10|367.33|365.63|367.36|365.66|367.51|365.81|367.33|365.63|19
1729131440000|2024-10-17 02:17:20|367.34|365.64|367.22|365.52|367.34|365.64|367.17|365.47|18
1729131450000|2024-10-17 02:17:30|367.27|365.57|367.48|365.78|367.48|365.78|367.24|365.54|20
1729131460000|2024-10-17 02:17:40|367.49|365.79|367.4|365.7|367.53|365.83|367.4|365.7|12
1729131470000|2024-10-17 02:17:50|367.43|365.73|367.4|365.7|367.43|365.73|367.4|365.7|10
1729131480000|2024-10-17 02:18:00|367.32|365.62|367.3|365.6|367.35|365.65|367.23|365.53|12
1729131490000|2024-10-17 02:18:10|367.32|365.62|367.2|365.5|367.32|365.62|367.19|365.49|10
1729131500000|2024-10-17 02:18:20|367.15|365.45|367.13|365.43|367.15|365.45|367.11|365.41|13
1729131510000|2024-10-17 02:18:30|367.12|365.42|367.08|365.38|367.15|365.45|367.08|365.38|18
1729131520000|2024-10-17 02:18:40|367.02|365.32|366.85|365.15|367.02|365.32|366.8|365.1|15
1729131530000|2024-10-17 02:18:50|366.82|365.12|366.86|365.16|366.86|365.16|366.8|365.1|17
1729131540000|2024-10-17 02:19:00|366.84|365.14|366.78|365.08|366.84|365.14|366.65|364.95|18
1729131550000|2024-10-17 02:19:10|366.77|365.07|366.85|365.15|366.86|365.16|366.69|364.99|21
1729131560000|2024-10-17 02:19:20|366.86|365.16|366.66|364.96|366.86|365.16|366.64|364.94|18
1729131570000|2024-10-17 02:19:30|366.64|364.94|366.69|364.99|366.72|365.02|366.64|364.94|12
1729131580000|2024-10-17 02:19:40|366.74|365.04|366.59|364.89|366.74|365.04|366.59|364.89|13
1729131590000|2024-10-17 02:19:50|366.61|364.91|366.66|364.96|366.66|364.96|366.6|364.9|16
1729131600000|2024-10-17 02:20:00|366.65|364.95|366.56|364.86|366.65|364.95|366.53|364.83|16
1729131610000|2024-10-17 02:20:10|366.57|364.87|366.67|364.97|366.78|365.08|366.57|364.87|13
1729131620000|2024-10-17 02:20:20|366.68|364.98|366.82|365.12|366.83|365.13|366.6|364.9|26
1729131630000|2024-10-17 02:20:30|366.84|365.14|366.58|364.88|366.84|365.14|366.58|364.88|21
1729131640000|2024-10-17 02:20:40|366.57|364.87|366.53|364.83|366.64|364.94|366.52|364.82|22
1729131650000|2024-10-17 02:20:50|366.56|364.86|366.51|364.81|366.56|364.86|366.51|364.81|11
1729131660000|2024-10-17 02:21:00|366.71|365.01|366.52|364.82|366.71|365.01|366.52|364.82|15
1729131670000|2024-10-17 02:21:10|366.56|364.86|366.53|364.83|366.64|364.94|366.5|364.8|18
1729131680000|2024-10-17 02:21:20|366.55|364.85|366.71|365.01|366.79|365.09|366.55|364.85|23
1729131690000|2024-10-17 02:21:30|366.73|365.03|366.8|365.1|366.85|365.15|366.72|365.02|22
1729131700000|2024-10-17 02:21:40|366.81|365.11|366.89|365.19|366.9|365.2|366.81|365.11|17
1729131710000|2024-10-17 02:21:50|366.88|365.18|366.6|364.9|366.88|365.18|366.6|364.9|9
1729131720000|2024-10-17 02:22:00|366.61|364.91|366.5|364.8|366.64|364.94|366.5|364.8|13
1729131740000|2024-10-17 02:22:20|366.49|364.79|366.63|364.93|366.63|364.93|366.49|364.79|2
1729131750000|2024-10-17 02:22:30|366.68|364.98|366.64|364.94|366.72|365.02|366.6|364.9|17
1729131760000|2024-10-17 02:22:40|366.68|364.98|366.66|364.96|366.68|364.98|366.65|364.95|12
1729131770000|2024-10-17 02:22:50|366.67|364.97|366.63|364.93|366.7|365|366.63|364.93|18
1729131780000|2024-10-17 02:23:00|366.62|364.92|366.79|365.09|366.79|365.09|366.61|364.91|16
1729131790000|2024-10-17 02:23:10|366.83|365.13|366.72|365.02|366.83|365.13|366.64|364.94|17
1729131800000|2024-10-17 02:23:20|366.73|365.03|366.92|365.22|367.02|365.32|366.73|365.03|19
1729131810000|2024-10-17 02:23:30|366.87|365.17|366.87|365.17|366.95|365.25|366.85|365.15|23
1729131820000|2024-10-17 02:23:40|366.86|365.16|366.7|365|366.86|365.16|366.7|365|13
1729131830000|2024-10-17 02:23:50|366.69|364.99|366.67|364.97|366.69|364.99|366.62|364.92|10
1729131840000|2024-10-17 02:24:00|366.73|365.03|366.75|365.05|366.79|365.09|366.71|365.01|13
1729131850000|2024-10-17 02:24:10|366.73|365.03|366.87|365.17|366.89|365.19|366.73|365.03|15
1729131860000|2024-10-17 02:24:20|366.86|365.16|366.66|364.96|366.86|365.16|366.66|364.96|20
1729131870000|2024-10-17 02:24:30|366.67|364.97|366.64|364.94|366.67|364.97|366.62|364.92|10
1729131880000|2024-10-17 02:24:40|366.66|364.96|366.74|365.04|366.76|365.06|366.66|364.96|17
1729131890000|2024-10-17 02:24:50|366.73|365.03|366.85|365.15|366.85|365.15|366.59|364.89|16
1729131900000|2024-10-17 02:25:00|366.86|365.16|366.58|364.88|366.93|365.23|366.55|364.85|26
1729131910000|2024-10-17 02:25:10|366.61|364.91|366.81|365.11|366.81|365.11|366.61|364.91|15
1729131920000|2024-10-17 02:25:20|366.8|365.1|366.84|365.14|366.84|365.14|366.8|365.1|11
1729131930000|2024-10-17 02:25:30|366.88|365.18|367.11|365.41|367.15|365.45|366.88|365.18|20
1729131940000|2024-10-17 02:25:40|367.1|365.4|366.99|365.29|367.13|365.43|366.98|365.28|10
1729131950000|2024-10-17 02:25:50|367|365.3|367.06|365.36|367.06|365.36|366.98|365.28|13
1729131960000|2024-10-17 02:26:00|367.12|365.42|367|365.3|367.12|365.42|367|365.3|9
1729131970000|2024-10-17 02:26:10|366.99|365.29|366.73|365.03|367|365.3|366.73|365.03|21
1729131980000|2024-10-17 02:26:20|366.75|365.05|366.81|365.11|366.86|365.16|366.74|365.04|14
1729131990000|2024-10-17 02:26:30|366.82|365.12|366.64|364.94|366.92|365.22|366.62|364.92|18
1729132000000|2024-10-17 02:26:40|366.63|364.93|366.62|364.92|366.64|364.94|366.55|364.85|13
1729132010000|2024-10-17 02:26:50|366.64|364.94|366.5|364.8|366.64|364.94|366.5|364.8|4
1729132020000|2024-10-17 02:27:00|366.54|364.84|366.53|364.83|366.56|364.86|366.52|364.82|11
1729132030000|2024-10-17 02:27:10|366.55|364.85|366.52|364.82|366.62|364.92|366.52|364.82|19
1729132040000|2024-10-17 02:27:20|366.53|364.83|366.62|364.92|366.67|364.97|366.51|364.81|16
1729132050000|2024-10-17 02:27:30|366.61|364.91|366.61|364.91|366.63|364.93|366.6|364.9|6
1729132060000|2024-10-17 02:27:40|366.63|364.93|366.75|365.05|366.82|365.12|366.63|364.93|17
1729132070000|2024-10-17 02:27:50|366.76|365.06|366.9|365.2|366.9|365.2|366.76|365.06|8
1729132080000|2024-10-17 02:28:00|366.91|365.21|366.77|365.07|366.91|365.21|366.72|365.02|18
1729132090000|2024-10-17 02:28:10|366.79|365.09|366.71|365.01|366.79|365.09|366.7|365|7
1729132100000|2024-10-17 02:28:20|366.73|365.03|366.58|364.88|366.74|365.04|366.58|364.88|7
1729132110000|2024-10-17 02:28:30|366.57|364.87|366.62|364.92|366.62|364.92|366.55|364.85|15
1729132120000|2024-10-17 02:28:40|366.63|364.93|366.65|364.95|366.65|364.95|366.58|364.88|12
1729132130000|2024-10-17 02:28:50|366.66|364.96|366.7|365|366.71|365.01|366.66|364.96|7
1729132140000|2024-10-17 02:29:00|366.71|365.01|366.79|365.09|366.79|365.09|366.71|365.01|11
1729132150000|2024-10-17 02:29:10|366.8|365.1|366.77|365.07|366.87|365.17|366.75|365.05|12
1729132160000|2024-10-17 02:29:20|366.78|365.08|366.71|365.01|366.88|365.18|366.71|365.01|17
1729132170000|2024-10-17 02:29:30|366.73|365.03|366.73|365.03|366.8|365.1|366.72|365.02|13
1729132180000|2024-10-17 02:29:40|366.74|365.04|366.61|364.91|366.79|365.09|366.61|364.91|18
1729132190000|2024-10-17 02:29:50|366.67|364.97|366.81|365.11|366.82|365.12|366.67|364.97|17
1729132200000|2024-10-17 02:30:00|366.82|365.12|367.07|365.37|367.07|365.37|366.79|365.09|24
1729132210000|2024-10-17 02:30:10|367.08|365.38|367.12|365.42|367.22|365.52|367.05|365.35|24
1729132220000|2024-10-17 02:30:20|367.11|365.41|366.95|365.25|367.12|365.42|366.87|365.17|20
1729132230000|2024-10-17 02:30:30|366.97|365.27|367.03|365.33|367.1|365.4|366.95|365.25|18
1729132240000|2024-10-17 02:30:40|367.04|365.34|367.01|365.31|367.08|365.38|367|365.3|18
1729132250000|2024-10-17 02:30:50|367.02|365.32|366.92|365.22|367.02|365.32|366.85|365.15|13
1729132260000|2024-10-17 02:31:00|366.94|365.24|366.86|365.16|366.99|365.29|366.85|365.15|18
1729132270000|2024-10-17 02:31:10|366.89|365.19|366.86|365.16|366.89|365.19|366.78|365.08|16
1729132280000|2024-10-17 02:31:20|366.84|365.14|366.76|365.06|366.84|365.14|366.73|365.03|13
1729132290000|2024-10-17 02:31:30|366.77|365.07|366.85|365.15|366.85|365.15|366.75|365.05|16
1729132300000|2024-10-17 02:31:40|366.87|365.17|366.69|364.99|366.87|365.17|366.67|364.97|16
1729132310000|2024-10-17 02:31:50|366.67|364.97|366.67|364.97|366.7|365|366.62|364.92|16
1729132320000|2024-10-17 02:32:00|366.66|364.96|366.51|364.81|366.73|365.03|366.51|364.81|15
1729132330000|2024-10-17 02:32:10|366.52|364.82|366.63|364.93|366.64|364.94|366.5|364.8|14
1729132340000|2024-10-17 02:32:20|366.64|364.94|366.75|365.05|366.77|365.07|366.62|364.92|19
1729132350000|2024-10-17 02:32:30|366.71|365.01|366.54|364.84|366.77|365.07|366.54|364.84|16
1729132360000|2024-10-17 02:32:40|366.52|364.82|366.51|364.81|366.55|364.85|366.5|364.8|13
1729132370000|2024-10-17 02:32:50|366.5|364.8|366.5|364.8|366.51|364.81|366.5|364.8|5
1729132390000|2024-10-17 02:33:10|366.49|364.79|366.44|364.74|366.49|364.79|366.44|364.74|6
1729132400000|2024-10-17 02:33:20|366.43|364.73|365.84|364.14|366.43|364.73|365.8|364.1|19
1729132410000|2024-10-17 02:33:30|365.79|364.09|365.85|364.15|365.86|364.16|365.71|364.01|22
1729132420000|2024-10-17 02:33:40|365.86|364.16|366.02|364.32|366.05|364.35|365.85|364.15|19
1729132430000|2024-10-17 02:33:50|366.07|364.37|366.32|364.62|366.36|364.66|366.07|364.37|24
1729132440000|2024-10-17 02:34:00|366.31|364.61|366.56|364.86|366.56|364.86|366.29|364.59|29
1729132450000|2024-10-17 02:34:10|366.58|364.88|366.75|365.05|366.8|365.1|366.58|364.88|20
1729132460000|2024-10-17 02:34:20|366.77|365.07|366.78|365.08|366.8|365.1|366.75|365.05|10
1729132470000|2024-10-17 02:34:30|366.81|365.11|366.73|365.03|366.91|365.21|366.73|365.03|18
1729132480000|2024-10-17 02:34:40|366.72|365.02|366.74|365.04|366.79|365.09|366.68|364.98|17
1729132490000|2024-10-17 02:34:50|366.73|365.03|366.66|364.96|366.73|365.03|366.6|364.9|18
1729132500000|2024-10-17 02:35:00|366.65|364.95|366.7|365|366.71|365.01|366.64|364.94|9
1729132510000|2024-10-17 02:35:10|366.67|364.97|366.23|364.53|366.68|364.98|366.23|364.53|24
1729132520000|2024-10-17 02:35:20|366.22|364.52|366.35|364.65|366.39|364.69|366.2|364.5|19
1729132530000|2024-10-17 02:35:30|366.36|364.66|366.34|364.64|366.37|364.67|366.19|364.49|17
1729132540000|2024-10-17 02:35:40|366.33|364.63|366.28|364.58|366.39|364.69|366.28|364.58|13
1729132550000|2024-10-17 02:35:50|366.31|364.61|366.34|364.64|366.36|364.66|366.31|364.61|15
1729132560000|2024-10-17 02:36:00|366.33|364.63|366.29|364.59|366.33|364.63|366.15|364.45|17
1729132570000|2024-10-17 02:36:10|366.3|364.6|366.19|364.49|366.36|364.66|366.19|364.49|17
1729132580000|2024-10-17 02:36:20|366.2|364.5|366.16|364.46|366.21|364.51|366.15|364.45|11
1729132590000|2024-10-17 02:36:30|366.15|364.45|366.07|364.37|366.25|364.55|366.07|364.37|19
1729132600000|2024-10-17 02:36:40|366.06|364.36|365.96|364.26|366.06|364.36|365.96|364.26|13
1729132610000|2024-10-17 02:36:50|365.91|364.21|365.91|364.21|365.93|364.23|365.9|364.2|4
1729132620000|2024-10-17 02:37:00|365.9|364.2|365.89|364.19|365.97|364.27|365.83|364.13|22
1729132630000|2024-10-17 02:37:10|365.87|364.17|365.72|364.02|365.87|364.17|365.72|364.02|17
1729132640000|2024-10-17 02:37:20|365.75|364.05|365.74|364.04|365.76|364.06|365.73|364.03|15
1729132650000|2024-10-17 02:37:30|365.76|364.06|365.69|363.99|365.8|364.1|365.69|363.99|14
1729132660000|2024-10-17 02:37:40|365.7|364|365.69|363.99|365.7|364|365.69|363.99|8
1729132670000|2024-10-17 02:37:50|365.7|364|365.71|364.01|365.71|364.01|365.7|364|2
1729132680000|2024-10-17 02:38:00|365.7|364|365.87|364.17|365.88|364.18|365.69|363.99|18
1729132690000|2024-10-17 02:38:10|365.86|364.16|365.69|363.99|365.86|364.16|365.69|363.99|15
1729132700000|2024-10-17 02:38:20|365.7|364|365.71|364.01|365.75|364.05|365.69|363.99|16
1729132710000|2024-10-17 02:38:30|365.73|364.03|365.84|364.14|365.87|364.17|365.73|364.03|15
1729132720000|2024-10-17 02:38:40|365.85|364.15|365.82|364.12|365.85|364.15|365.81|364.11|4
1729132730000|2024-10-17 02:38:50|365.83|364.13|365.86|364.16|365.89|364.19|365.82|364.12|10
1729132740000|2024-10-17 02:39:00|365.85|364.15|366.08|364.38|366.09|364.39|365.78|364.08|25
1729132750000|2024-10-17 02:39:10|366.09|364.39|366.15|364.45|366.21|364.51|366.03|364.33|25
1729132760000|2024-10-17 02:39:20|366.16|364.46|366.19|364.49|366.3|364.6|366.16|364.46|13
1729132770000|2024-10-17 02:39:30|366.18|364.48|366.14|364.44|366.21|364.51|366.14|364.44|17
1729132780000|2024-10-17 02:39:40|366.15|364.45|366.18|364.48|366.21|364.51|366.14|364.44|12
1729132790000|2024-10-17 02:39:50|366.17|364.47|366.14|364.44|366.17|364.47|366.14|364.44|9
1729132800000|2024-10-17 02:40:00|366.19|364.49|366.13|364.43|366.2|364.5|365.99|364.29|21
1729132810000|2024-10-17 02:40:10|366.08|364.38|365.76|364.06|366.08|364.38|365.72|364.02|30
1729132820000|2024-10-17 02:40:20|365.77|364.07|365.85|364.15|365.88|364.18|365.76|364.06|17
1729132830000|2024-10-17 02:40:30|365.86|364.16|365.87|364.17|365.89|364.19|365.83|364.13|14
1729132840000|2024-10-17 02:40:40|365.86|364.16|365.69|363.99|365.86|364.16|365.69|363.99|10
1729132850000|2024-10-17 02:40:50|365.71|364.01|365.69|363.99|365.73|364.03|365.69|363.99|6
1729132860000|2024-10-17 02:41:00|365.34|363.64|365.18|363.48|365.34|363.64|365.07|363.37|21
1729132870000|2024-10-17 02:41:10|365.17|363.47|365.24|363.54|365.37|363.67|365.16|363.46|22
1729132880000|2024-10-17 02:41:20|365.21|363.51|365.27|363.57|365.34|363.64|365.15|363.45|18
1729132890000|2024-10-17 02:41:30|365.26|363.56|365.49|363.79|365.52|363.82|365.24|363.54|21
1729132900000|2024-10-17 02:41:40|365.5|363.8|365.77|364.07|365.83|364.13|365.5|363.8|24
1729132910000|2024-10-17 02:41:50|365.76|364.06|365.62|363.92|365.8|364.1|365.62|363.92|14
1729132920000|2024-10-17 02:42:00|365.61|363.91|365.73|364.03|365.77|364.07|365.45|363.75|26
1729132930000|2024-10-17 02:42:10|365.76|364.06|365.86|364.16|365.86|364.16|365.75|364.05|13
1729132940000|2024-10-17 02:42:20|365.85|364.15|365.84|364.14|365.93|364.23|365.78|364.08|19
1729132950000|2024-10-17 02:42:30|365.85|364.15|365.96|364.26|365.96|364.26|365.85|364.15|13
1729132960000|2024-10-17 02:42:40|366.01|364.31|365.99|364.29|366.01|364.31|365.98|364.28|9
1729132970000|2024-10-17 02:42:50|366.01|364.31|366.17|364.47|366.27|364.57|366.01|364.31|22
1729132980000|2024-10-17 02:43:00|366.08|364.38|366.02|364.32|366.08|364.38|366.01|364.31|11
1729132990000|2024-10-17 02:43:10|366|364.3|365.97|364.27|366|364.3|365.83|364.13|18
1729133000000|2024-10-17 02:43:20|365.98|364.28|365.93|364.23|366.06|364.36|365.93|364.23|10
1729133010000|2024-10-17 02:43:30|365.96|364.26|366.05|364.35|366.05|364.35|365.94|364.24|13
1729133020000|2024-10-17 02:43:40|366.06|364.36|366.08|364.38|366.14|364.44|366.06|364.36|9
1729133030000|2024-10-17 02:43:50|366.07|364.37|366.03|364.33|366.07|364.37|365.99|364.29|8
1729133040000|2024-10-17 02:44:00|366.07|364.37|366.24|364.54|366.25|364.55|366.07|364.37|14
1729133050000|2024-10-17 02:44:10|366.25|364.55|366.35|364.65|366.37|364.67|366.25|364.55|12
1729133060000|2024-10-17 02:44:20|366.36|364.66|366.35|364.65|366.36|364.66|366.35|364.65|2
1729133070000|2024-10-17 02:44:30|366.32|364.62|366.31|364.61|366.34|364.64|366.31|364.61|5
1729133080000|2024-10-17 02:44:40|366.32|364.62|366.27|364.57|366.33|364.63|366.26|364.56|6
1729133090000|2024-10-17 02:44:50|366.28|364.58|366.36|364.66|366.44|364.74|366.28|364.58|15
1729133100000|2024-10-17 02:45:00|366.38|364.68|366.37|364.67|366.4|364.7|366.29|364.59|14
1729133110000|2024-10-17 02:45:10|366.36|364.66|366.11|364.41|366.36|364.66|366.09|364.39|9
1729133120000|2024-10-17 02:45:20|366.15|364.45|366.25|364.55|366.27|364.57|366.15|364.45|14
1729133130000|2024-10-17 02:45:30|366.26|364.56|366.19|364.49|366.26|364.56|366.16|364.46|16
1729133140000|2024-10-17 02:45:40|366.2|364.5|366.23|364.53|366.25|364.55|366.2|364.5|13
1729133150000|2024-10-17 02:45:50|366.22|364.52|366.14|364.44|366.22|364.52|366.14|364.44|6
1729133160000|2024-10-17 02:46:00|366.19|364.49|366.36|364.66|366.42|364.72|366.19|364.49|16
1729133170000|2024-10-17 02:46:10|366.31|364.61|366.54|364.84|366.54|364.84|366.27|364.57|21
1729133180000|2024-10-17 02:46:20|366.55|364.85|366.52|364.82|366.55|364.85|366.45|364.75|12
1729133190000|2024-10-17 02:46:30|366.53|364.83|366.49|364.79|366.54|364.84|366.49|364.79|6
1729133200000|2024-10-17 02:46:40|366.5|364.8|366.47|364.77|366.52|364.82|366.47|364.77|7
1729133210000|2024-10-17 02:46:50|366.45|364.75|366.36|364.66|366.45|364.75|366.35|364.65|9
1729133220000|2024-10-17 02:47:00|366.4|364.7|366.37|364.67|366.44|364.74|366.36|364.66|14
1729133230000|2024-10-17 02:47:10|366.36|364.66|366.36|364.66|366.4|364.7|366.35|364.65|9
1729133240000|2024-10-17 02:47:20|366.37|364.67|366.2|364.5|366.37|364.67|366.2|364.5|15
1729133250000|2024-10-17 02:47:30|366.08|364.38|366.08|364.38|366.09|364.39|366.08|364.38|3
1729133260000|2024-10-17 02:47:40|366.18|364.48|366.23|364.53|366.23|364.53|366.16|364.46|6
1729133270000|2024-10-17 02:47:50|366.24|364.54|366.23|364.53|366.26|364.56|366.22|364.52|11
1729133280000|2024-10-17 02:48:00|366.24|364.54|366.3|364.6|366.34|364.64|366.24|364.54|8
1729133290000|2024-10-17 02:48:10|366.29|364.59|366.05|364.35|366.33|364.63|366.05|364.35|17
1729133300000|2024-10-17 02:48:20|366.04|364.34|366.09|364.39|366.09|364.39|366.04|364.34|8
1729133310000|2024-10-17 02:48:30|366.1|364.4|366.02|364.32|366.17|364.47|366.01|364.31|16
1729133320000|2024-10-17 02:48:40|366.04|364.34|366.14|364.44|366.14|364.44|366.04|364.34|10
1729133330000|2024-10-17 02:48:50|366.16|364.46|366.13|364.43|366.21|364.51|366.12|364.42|14
1729133340000|2024-10-17 02:49:00|366.1|364.4|365.93|364.23|366.1|364.4|365.85|364.15|21
1729133350000|2024-10-17 02:49:10|365.95|364.25|366.03|364.33|366.08|364.38|365.95|364.25|21
1729133360000|2024-10-17 02:49:20|366.04|364.34|366.02|364.32|366.05|364.35|366|364.3|15
1729133370000|2024-10-17 02:49:30|366.01|364.31|365.84|364.14|366.03|364.33|365.82|364.12|12
1729133380000|2024-10-17 02:49:40|365.83|364.13|365.68|363.98|365.83|364.13|365.66|363.96|13
1729133390000|2024-10-17 02:49:50|365.66|363.96|365.63|363.93|365.76|364.06|365.63|363.93|12
1729133400000|2024-10-17 02:50:00|365.68|363.98|365.84|364.14|365.84|364.14|365.66|363.96|15
1729133410000|2024-10-17 02:50:10|365.87|364.17|365.53|363.83|365.87|364.17|365.52|363.82|26
1729133420000|2024-10-17 02:50:20|365.52|363.82|365.63|363.93|365.63|363.93|365.52|363.82|14
1729133430000|2024-10-17 02:50:30|365.66|363.96|365.48|363.78|365.66|363.96|365.48|363.78|13
1729133440000|2024-10-17 02:50:40|365.49|363.79|365.54|363.84|365.54|363.84|365.47|363.77|19
1729133450000|2024-10-17 02:50:50|365.53|363.83|365.52|363.82|365.54|363.84|365.5|363.8|5
1729133460000|2024-10-17 02:51:00|365.55|363.85|365.58|363.88|365.61|363.91|365.47|363.77|15
1729133470000|2024-10-17 02:51:10|365.57|363.87|365.63|363.93|365.64|363.94|365.56|363.86|11
1729133480000|2024-10-17 02:51:20|365.64|363.94|365.6|363.9|365.74|364.04|365.56|363.86|19
1729133490000|2024-10-17 02:51:30|365.61|363.91|365.73|364.03|365.73|364.03|365.59|363.89|12
1729133500000|2024-10-17 02:51:40|365.75|364.05|365.97|364.27|366|364.3|365.74|364.04|20
1729133510000|2024-10-17 02:51:50|365.96|364.26|365.85|364.15|365.96|364.26|365.77|364.07|18
1729133520000|2024-10-17 02:52:00|365.84|364.14|365.95|364.25|366.02|364.32|365.84|364.14|18
1729133530000|2024-10-17 02:52:10|365.94|364.24|365.88|364.18|365.97|364.27|365.88|364.18|19
1729133540000|2024-10-17 02:52:20|365.86|364.16|365.86|364.16|365.87|364.17|365.86|364.16|5
1729133550000|2024-10-17 02:52:30|365.82|364.12|365.77|364.07|365.91|364.21|365.77|364.07|15
1729133560000|2024-10-17 02:52:40|365.78|364.08|365.74|364.04|365.78|364.08|365.68|363.98|9
1729133570000|2024-10-17 02:52:50|365.75|364.05|365.81|364.11|365.81|364.11|365.73|364.03|13
1729133580000|2024-10-17 02:53:00|365.82|364.12|365.9|364.2|365.93|364.23|365.8|364.1|19
1729133590000|2024-10-17 02:53:10|365.91|364.21|365.84|364.14|365.93|364.23|365.82|364.12|15
1729133600000|2024-10-17 02:53:20|365.82|364.12|365.78|364.08|365.84|364.14|365.77|364.07|13
1729133610000|2024-10-17 02:53:30|365.79|364.09|365.77|364.07|365.84|364.14|365.76|364.06|14
1729133620000|2024-10-17 02:53:40|365.72|364.02|365.61|363.91|365.72|364.02|365.49|363.79|17
1729133630000|2024-10-17 02:53:50|365.62|363.92|365.76|364.06|365.76|364.06|365.62|363.92|13
1729133640000|2024-10-17 02:54:00|365.75|364.05|365.78|364.08|365.81|364.11|365.74|364.04|12
1729133650000|2024-10-17 02:54:10|365.79|364.09|365.62|363.92|365.8|364.1|365.62|363.92|14
1729133660000|2024-10-17 02:54:20|365.63|363.93|365.51|363.81|365.64|363.94|365.5|363.8|13
1729133670000|2024-10-17 02:54:30|365.52|363.82|365.56|363.86|365.6|363.9|365.51|363.81|15
1729133680000|2024-10-17 02:54:40|365.57|363.87|365.61|363.91|365.65|363.95|365.57|363.87|9
1729133690000|2024-10-17 02:54:50|365.6|363.9|365.36|363.66|365.6|363.9|365.36|363.66|10
1729133700000|2024-10-17 02:55:00|365.37|363.67|365.55|363.85|365.56|363.86|365.37|363.67|15
1729133710000|2024-10-17 02:55:10|365.54|363.84|365.43|363.73|365.54|363.84|365.42|363.72|14
1729133720000|2024-10-17 02:55:20|365.44|363.74|365.16|363.46|365.44|363.74|365.15|363.45|15
1729133730000|2024-10-17 02:55:30|365.15|363.45|365.24|363.54|365.26|363.56|365.15|363.45|16
1729133740000|2024-10-17 02:55:40|365.25|363.55|365.29|363.59|365.29|363.59|365.18|363.48|21
1729133750000|2024-10-17 02:55:50|365.3|363.6|365.25|363.55|365.34|363.64|365.23|363.53|12
1729133760000|2024-10-17 02:56:00|365.23|363.53|365.29|363.59|365.29|363.59|365.23|363.53|8
1729133770000|2024-10-17 02:56:10|365.3|363.6|365.35|363.65|365.38|363.68|365.3|363.6|15
1729133780000|2024-10-17 02:56:20|365.34|363.64|365.26|363.56|365.34|363.64|365.23|363.53|13
1729133790000|2024-10-17 02:56:30|365.27|363.57|365.27|363.57|365.32|363.62|365.26|363.56|9
1729133800000|2024-10-17 02:56:40|365.28|363.58|365.24|363.54|365.28|363.58|365.23|363.53|6
1729133810000|2024-10-17 02:56:50|365.23|363.53|365.19|363.49|365.23|363.53|365.15|363.45|10
1729133820000|2024-10-17 02:57:00|365.18|363.48|365.19|363.49|365.27|363.57|365.18|363.48|13
1729133830000|2024-10-17 02:57:10|365.2|363.5|365.29|363.59|365.38|363.68|365.2|363.5|21
1729133840000|2024-10-17 02:57:20|365.28|363.58|365.31|363.61|365.32|363.62|365.28|363.58|8
1729133850000|2024-10-17 02:57:30|365.3|363.6|365.53|363.83|365.53|363.83|365.3|363.6|16
1729133860000|2024-10-17 02:57:40|365.54|363.84|365.38|363.68|365.61|363.91|365.37|363.67|16
1729133870000|2024-10-17 02:57:50|365.37|363.67|365.45|363.75|365.46|363.76|365.36|363.66|15
1729133880000|2024-10-17 02:58:00|365.43|363.73|365.28|363.58|365.46|363.76|365.28|363.58|11
1729133890000|2024-10-17 02:58:10|365.25|363.55|365.18|363.48|365.25|363.55|365.18|363.48|9
1729133900000|2024-10-17 02:58:20|365.17|363.47|365.13|363.43|365.21|363.51|365.13|363.43|9
1729133910000|2024-10-17 02:58:30|365.09|363.39|365.16|363.46|365.16|363.46|365.07|363.37|13
1729133920000|2024-10-17 02:58:40|365.18|363.48|365.1|363.4|365.19|363.49|365.07|363.37|9
1729133930000|2024-10-17 02:58:50|365.11|363.41|365.1|363.4|365.11|363.41|365.09|363.39|4
1729133940000|2024-10-17 02:59:00|365.11|363.41|365.67|363.97|365.67|363.97|365.11|363.41|18
1729133950000|2024-10-17 02:59:10|365.66|363.96|365.57|363.87|365.67|363.97|365.57|363.87|14
1729133960000|2024-10-17 02:59:20|365.61|363.91|365.63|363.93|365.63|363.93|365.61|363.91|11
1729133970000|2024-10-17 02:59:30|365.62|363.92|365.58|363.88|365.62|363.92|365.5|363.8|17
1729133980000|2024-10-17 02:59:40|365.59|363.89|365.6|363.9|365.63|363.93|365.58|363.88|15
1729133990000|2024-10-17 02:59:50|365.61|363.91|365.64|363.94|365.65|363.95|365.56|363.86|16
1729134000000|2024-10-17 03:00:00|365.62|363.92|365.53|363.83|365.67|363.97|365.48|363.78|22
1729134010000|2024-10-17 03:00:10|365.5|363.8|365.57|363.87|365.59|363.89|365.49|363.79|20
1729134020000|2024-10-17 03:00:20|365.58|363.88|365.58|363.88|365.58|363.88|365.47|363.77|17
1729134030000|2024-10-17 03:00:30|365.59|363.89|365.56|363.86|365.62|363.92|365.55|363.85|12
1729134040000|2024-10-17 03:00:40|365.6|363.9|365.76|364.06|365.76|364.06|365.6|363.9|23
1729134050000|2024-10-17 03:00:50|365.74|364.04|365.68|363.98|365.74|364.04|365.52|363.82|20
1729134060000|2024-10-17 03:01:00|365.69|363.99|365.84|364.14|365.93|364.23|365.69|363.99|19
1729134070000|2024-10-17 03:01:10|365.82|364.12|365.86|364.16|365.88|364.18|365.81|364.11|11
1729134080000|2024-10-17 03:01:20|365.87|364.17|366|364.3|366.01|364.31|365.79|364.09|16
1729134090000|2024-10-17 03:01:30|366.05|364.35|366.12|364.42|366.21|364.51|366.05|364.35|14
1729134100000|2024-10-17 03:01:40|366.11|364.41|366.08|364.38|366.13|364.43|366.07|364.37|14
1729134110000|2024-10-17 03:01:50|366.07|364.37|366.07|364.37|366.11|364.41|366.07|364.37|8
1729134120000|2024-10-17 03:02:00|366.08|364.38|366.31|364.61|366.36|364.66|366.08|364.38|17
1729134130000|2024-10-17 03:02:10|366.35|364.65|366.4|364.7|366.41|364.71|366.35|364.65|12
1729134140000|2024-10-17 03:02:20|366.39|364.69|366.51|364.81|366.51|364.81|366.32|364.62|13
1729134150000|2024-10-17 03:02:30|366.52|364.82|366.81|365.11|366.83|365.13|366.52|364.82|23
1729134160000|2024-10-17 03:02:40|366.8|365.1|366.76|365.06|366.8|365.1|366.69|364.99|11
1729134170000|2024-10-17 03:02:50|366.78|365.08|366.91|365.21|366.98|365.28|366.78|365.08|20
1729134180000|2024-10-17 03:03:00|366.92|365.22|366.95|365.25|366.97|365.27|366.9|365.2|16
1729134190000|2024-10-17 03:03:10|366.96|365.26|366.81|365.11|366.98|365.28|366.81|365.11|20
1729134200000|2024-10-17 03:03:20|366.84|365.14|366.75|365.05|366.88|365.18|366.74|365.04|16
1729134210000|2024-10-17 03:03:30|366.74|365.04|366.69|364.99|366.74|365.04|366.64|364.94|16
1729134220000|2024-10-17 03:03:40|366.68|364.98|366.66|364.96|366.68|364.98|366.66|364.96|3
1729134230000|2024-10-17 03:03:50|366.67|364.97|366.7|365|366.7|365|366.65|364.95|11
1729134240000|2024-10-17 03:04:00|366.69|364.99|366.55|364.85|366.69|364.99|366.54|364.84|14
1729134250000|2024-10-17 03:04:10|366.56|364.86|366.61|364.91|366.64|364.94|366.56|364.86|13
1729134260000|2024-10-17 03:04:20|366.62|364.92|366.7|365|366.71|365.01|366.6|364.9|9
1729134280000|2024-10-17 03:04:40|366.66|364.96|366.67|364.97|366.68|364.98|366.62|364.92|9
1729134290000|2024-10-17 03:04:50|366.68|364.98|366.66|364.96|366.68|364.98|366.64|364.94|6
1729134300000|2024-10-17 03:05:00|366.62|364.92|366.52|364.82|366.62|364.92|366.45|364.75|22
1729134310000|2024-10-17 03:05:10|366.51|364.81|366.53|364.83|366.54|364.84|366.51|364.81|10
1729134320000|2024-10-17 03:05:20|366.47|364.77|366.38|364.68|366.47|364.77|366.38|364.68|12
1729134330000|2024-10-17 03:05:30|366.37|364.67|366.47|364.77|366.49|364.79|366.37|364.67|10
1729134340000|2024-10-17 03:05:40|366.48|364.78|366.48|364.78|366.49|364.79|366.46|364.76|7
1729134350000|2024-10-17 03:05:50|366.47|364.77|366.49|364.79|366.58|364.88|366.47|364.77|15
1729134360000|2024-10-17 03:06:00|366.5|364.8|366.35|364.65|366.5|364.8|366.33|364.63|18
1729134370000|2024-10-17 03:06:10|366.34|364.64|366.52|364.82|366.52|364.82|366.34|364.64|14
1729134380000|2024-10-17 03:06:20|366.53|364.83|366.53|364.83|366.54|364.84|366.52|364.82|5
1729134390000|2024-10-17 03:06:30|366.54|364.84|366.48|364.78|366.64|364.94|366.48|364.78|16
1729134400000|2024-10-17 03:06:40|366.44|364.74|366.35|364.65|366.45|364.75|366.34|364.64|9
1729134410000|2024-10-17 03:06:50|366.36|364.66|366.37|364.67|366.38|364.68|366.36|364.66|7
1729134420000|2024-10-17 03:07:00|366.38|364.68|366.48|364.78|366.52|364.82|366.38|364.68|16
1729134430000|2024-10-17 03:07:10|366.5|364.8|366.59|364.89|366.59|364.89|366.5|364.8|5
1729134440000|2024-10-17 03:07:20|366.6|364.9|366.58|364.88|366.67|364.97|366.58|364.88|13
1729134450000|2024-10-17 03:07:30|366.55|364.85|366.71|365.01|366.71|365.01|366.55|364.85|9
1729134460000|2024-10-17 03:07:40|366.7|365|366.71|365.01|366.71|365.01|366.7|365|2
1729134470000|2024-10-17 03:07:50|366.7|365|366.7|365|366.71|365.01|366.69|364.99|5
1729134480000|2024-10-17 03:08:00|366.71|365.01|366.83|365.13|366.85|365.15|366.71|365.01|6
1729134490000|2024-10-17 03:08:10|366.84|365.14|366.86|365.16|366.86|365.16|366.75|365.05|17
1729134500000|2024-10-17 03:08:20|366.87|365.17|366.87|365.17|366.88|365.18|366.86|365.16|9
1729134510000|2024-10-17 03:08:30|366.86|365.16|366.99|365.29|366.99|365.29|366.86|365.16|9
1729134520000|2024-10-17 03:08:40|367|365.3|366.97|365.27|367|365.3|366.95|365.25|10
1729134530000|2024-10-17 03:08:50|366.99|365.29|367.03|365.33|367.03|365.33|366.96|365.26|9
1729134540000|2024-10-17 03:09:00|367.02|365.32|366.99|365.29|367.02|365.32|366.98|365.28|10
1729134550000|2024-10-17 03:09:10|366.97|365.27|366.99|365.29|367|365.3|366.97|365.27|11
1729134560000|2024-10-17 03:09:20|366.97|365.27|366.91|365.21|366.98|365.28|366.84|365.14|16
1729134570000|2024-10-17 03:09:30|366.9|365.2|366.9|365.2|366.91|365.21|366.89|365.19|10
1729134580000|2024-10-17 03:09:40|366.91|365.21|366.95|365.25|366.98|365.28|366.91|365.21|10
1729134590000|2024-10-17 03:09:50|366.94|365.24|367.05|365.35|367.07|365.37|366.94|365.24|11
1729134600000|2024-10-17 03:10:00|367.06|365.36|367.06|365.36|367.1|365.4|367.06|365.36|11
1729134610000|2024-10-17 03:10:10|367|365.3|367.05|365.35|367.05|365.35|366.99|365.29|4
1729134620000|2024-10-17 03:10:20|367.04|365.34|367.05|365.35|367.05|365.35|367.03|365.33|10
1729134630000|2024-10-17 03:10:30|367.06|365.36|367.16|365.46|367.16|365.46|367.04|365.34|14
1729134640000|2024-10-17 03:10:40|367.15|365.45|366.86|365.16|367.15|365.45|366.86|365.16|16
1729134650000|2024-10-17 03:10:50|366.87|365.17|366.86|365.16|366.88|365.18|366.83|365.13|14
1729134660000|2024-10-17 03:11:00|366.87|365.17|366.98|365.28|367|365.3|366.87|365.17|15
1729134670000|2024-10-17 03:11:10|367|365.3|367.04|365.34|367.05|365.35|366.96|365.26|16
1729134680000|2024-10-17 03:11:20|367.03|365.33|367.03|365.33|367.06|365.36|367.01|365.31|11
1729134690000|2024-10-17 03:11:30|367.04|365.34|367.18|365.48|367.2|365.5|367.04|365.34|16
1729134700000|2024-10-17 03:11:40|367.17|365.47|367.18|365.48|367.19|365.49|367.14|365.44|10
1729134710000|2024-10-17 03:11:50|367.19|365.49|367.19|365.49|367.2|365.5|367.18|365.48|7
1729134720000|2024-10-17 03:12:00|367.18|365.48|367.11|365.41|367.23|365.53|367.11|365.41|13
1729134730000|2024-10-17 03:12:10|367.09|365.39|367.06|365.36|367.09|365.39|367.04|365.34|16
1729134740000|2024-10-17 03:12:20|367.07|365.37|367.26|365.56|367.26|365.56|367.07|365.37|19
1729134750000|2024-10-17 03:12:30|367.25|365.55|367.2|365.5|367.31|365.61|367.2|365.5|19
1729134760000|2024-10-17 03:12:40|367.18|365.48|367.27|365.57|367.29|365.59|367.13|365.43|17
1729134770000|2024-10-17 03:12:50|367.28|365.58|367.28|365.58|367.28|365.58|367.28|365.58|1
1729134780000|2024-10-17 03:13:00|367.27|365.57|367.29|365.59|367.31|365.61|367.27|365.57|5
1729134790000|2024-10-17 03:13:10|367.34|365.64|367.24|365.54|367.34|365.64|367.23|365.53|14
1729134800000|2024-10-17 03:13:20|367.25|365.55|367.31|365.61|367.32|365.62|367.25|365.55|12
1729134810000|2024-10-17 03:13:30|367.3|365.6|367.28|365.58|367.3|365.6|367.24|365.54|14
1729134820000|2024-10-17 03:13:40|367.26|365.56|367.25|365.55|367.26|365.56|367.22|365.52|10
1729134830000|2024-10-17 03:13:50|367.24|365.54|367.23|365.53|367.28|365.58|367.22|365.52|11
1729134840000|2024-10-17 03:14:00|367.27|365.57|367.3|365.6|367.3|365.6|367.25|365.55|12
1729134850000|2024-10-17 03:14:10|367.31|365.61|367.46|365.76|367.49|365.79|367.3|365.6|14
1729134860000|2024-10-17 03:14:20|367.47|365.77|367.46|365.76|367.5|365.8|367.46|365.76|11
1729134870000|2024-10-17 03:14:30|367.47|365.77|367.46|365.76|367.49|365.79|367.45|365.75|14
1729134880000|2024-10-17 03:14:40|367.47|365.77|367.31|365.61|367.47|365.77|367.31|365.61|17
1729134890000|2024-10-17 03:14:50|367.3|365.6|367.28|365.58|367.3|365.6|367.28|365.58|6
1729134900000|2024-10-17 03:15:00|367.27|365.57|367.4|365.7|367.4|365.7|367.27|365.57|8
1729134910000|2024-10-17 03:15:10|367.41|365.71|367.43|365.73|367.43|365.73|367.37|365.67|8
1729134920000|2024-10-17 03:15:20|367.42|365.72|367.48|365.78|367.48|365.78|367.39|365.69|10
1729134930000|2024-10-17 03:15:30|367.49|365.79|367.58|365.88|367.58|365.88|367.49|365.79|10
1729134940000|2024-10-17 03:15:40|367.6|365.9|367.39|365.69|367.6|365.9|367.32|365.62|18
1729134950000|2024-10-17 03:15:50|367.37|365.67|367.37|365.67|367.37|365.67|367.33|365.63|11
1729134960000|2024-10-17 03:16:00|367.36|365.66|367.37|365.67|367.38|365.68|367.36|365.66|6
1729134970000|2024-10-17 03:16:10|367.38|365.68|367.22|365.52|367.38|365.68|367.22|365.52|12
1729134980000|2024-10-17 03:16:20|367.21|365.51|367.26|365.56|367.29|365.59|367.21|365.51|17
1729134990000|2024-10-17 03:16:30|367.28|365.58|367.04|365.34|367.28|365.58|367.04|365.34|19
1729135000000|2024-10-17 03:16:40|367.06|365.36|367.12|365.42|367.13|365.43|367.06|365.36|18
1729135010000|2024-10-17 03:16:50|367.13|365.43|366.93|365.23|367.13|365.43|366.93|365.23|17
1729135020000|2024-10-17 03:17:00|366.92|365.22|367.02|365.32|367.05|365.35|366.91|365.21|25
1729135030000|2024-10-17 03:17:10|367|365.3|366.86|365.16|367|365.3|366.77|365.07|20
1729135040000|2024-10-17 03:17:20|366.87|365.17|366.86|365.16|366.88|365.18|366.81|365.11|14
1729135050000|2024-10-17 03:17:30|366.85|365.15|366.84|365.14|366.85|365.15|366.8|365.1|8
1729135060000|2024-10-17 03:17:40|366.85|365.15|366.8|365.1|366.85|365.15|366.79|365.09|10
1729135070000|2024-10-17 03:17:50|366.81|365.11|366.86|365.16|366.86|365.16|366.78|365.08|12
1729135080000|2024-10-17 03:18:00|366.87|365.17|366.84|365.14|366.88|365.18|366.83|365.13|12
1729135090000|2024-10-17 03:18:10|366.85|365.15|366.93|365.23|366.97|365.27|366.85|365.15|12
1729135100000|2024-10-17 03:18:20|366.92|365.22|366.91|365.21|366.92|365.22|366.85|365.15|13
1729135110000|2024-10-17 03:18:30|366.92|365.22|366.81|365.11|366.92|365.22|366.79|365.09|5
1729135120000|2024-10-17 03:18:40|366.82|365.12|366.97|365.27|366.97|365.27|366.82|365.12|9
1729135130000|2024-10-17 03:18:50|366.98|365.28|366.95|365.25|367.01|365.31|366.95|365.25|7
1729135140000|2024-10-17 03:19:00|366.99|365.29|366.89|365.19|367|365.3|366.89|365.19|10
1729135150000|2024-10-17 03:19:10|366.92|365.22|367.11|365.41|367.12|365.42|366.9|365.2|17
1729135160000|2024-10-17 03:19:20|367.14|365.44|367.16|365.46|367.17|365.47|367.13|365.43|10
1729135170000|2024-10-17 03:19:30|367.18|365.48|367.19|365.49|367.19|365.49|367.15|365.45|7
1729135180000|2024-10-17 03:19:40|367.2|365.5|367.28|365.58|367.31|365.61|367.2|365.5|21
1729135190000|2024-10-17 03:19:50|367.29|365.59|367.28|365.58|367.31|365.61|367.28|365.58|9
1729135200000|2024-10-17 03:20:00|367.27|365.57|367.28|365.58|367.36|365.66|367.27|365.57|12
1729135210000|2024-10-17 03:20:10|367.27|365.57|367.3|365.6|367.38|365.68|367.27|365.57|7
1729135220000|2024-10-17 03:20:20|367.31|365.61|367.33|365.63|367.33|365.63|367.24|365.54|20
1729135230000|2024-10-17 03:20:30|367.36|365.66|367.2|365.5|367.39|365.69|367.2|365.5|8
1729135240000|2024-10-17 03:20:40|367.22|365.52|367.41|365.71|367.42|365.72|367.22|365.52|17
1729135250000|2024-10-17 03:20:50|367.46|365.76|367.46|365.76|367.58|365.88|367.46|365.76|15
1729135260000|2024-10-17 03:21:00|367.47|365.77|367.58|365.88|367.58|365.88|367.47|365.77|12
1729135270000|2024-10-17 03:21:10|367.6|365.9|367.58|365.88|367.67|365.97|367.56|365.86|15
1729135280000|2024-10-17 03:21:20|367.57|365.87|367.57|365.87|367.58|365.88|367.5|365.8|18
1729135290000|2024-10-17 03:21:30|367.59|365.89|367.77|366.07|367.81|366.11|367.59|365.89|19
1729135300000|2024-10-17 03:21:40|367.78|366.08|367.6|365.9|367.79|366.09|367.6|365.9|14
1729135310000|2024-10-17 03:21:50|367.58|365.88|367.7|366|367.7|366|367.58|365.88|9
1729135320000|2024-10-17 03:22:00|367.69|365.99|367.56|365.86|367.69|365.99|367.54|365.84|9
1729135330000|2024-10-17 03:22:10|367.55|365.85|367.6|365.9|367.61|365.91|367.55|365.85|9
1729135340000|2024-10-17 03:22:20|367.59|365.89|367.59|365.89|367.67|365.97|367.5|365.8|23
1729135350000|2024-10-17 03:22:30|367.58|365.88|367.54|365.84|367.58|365.88|367.52|365.82|14
1729135360000|2024-10-17 03:22:40|367.52|365.82|367.58|365.88|367.59|365.89|367.51|365.81|15
1729135370000|2024-10-17 03:22:50|367.56|365.86|367.57|365.87|367.57|365.87|367.56|365.86|4
1729135380000|2024-10-17 03:23:00|367.59|365.89|367.7|366|367.76|366.06|367.59|365.89|13
1729135390000|2024-10-17 03:23:10|367.71|366.01|367.7|366|367.71|366.01|367.68|365.98|14
1729135400000|2024-10-17 03:23:20|367.71|366.01|367.89|366.19|367.9|366.2|367.71|366.01|9
1729135410000|2024-10-17 03:23:30|367.9|366.2|367.81|366.11|367.91|366.21|367.81|366.11|7
1729135420000|2024-10-17 03:23:40|367.79|366.09|367.7|366|367.79|366.09|367.69|365.99|10
1729135430000|2024-10-17 03:23:50|367.69|365.99|367.73|366.03|367.73|366.03|367.57|365.87|13
1729135440000|2024-10-17 03:24:00|367.72|366.02|367.81|366.11|367.81|366.11|367.72|366.02|19
1729135450000|2024-10-17 03:24:10|367.83|366.13|367.86|366.16|367.91|366.21|367.83|366.13|17
1729135460000|2024-10-17 03:24:20|367.98|366.28|367.98|366.28|367.99|366.29|367.98|366.28|3
1729135470000|2024-10-17 03:24:30|367.97|366.27|368.11|366.41|368.11|366.41|367.97|366.27|10
1729135480000|2024-10-17 03:24:40|368.1|366.4|368.08|366.38|368.1|366.4|368.07|366.37|7
1729135490000|2024-10-17 03:24:50|368.07|366.37|368.08|366.38|368.08|366.38|368.04|366.34|12
1729135500000|2024-10-17 03:25:00|368.09|366.39|368.04|366.34|368.12|366.42|368.04|366.34|16
1729135510000|2024-10-17 03:25:10|368.06|366.36|368.08|366.38|368.09|366.39|367.86|366.16|26
1729135520000|2024-10-17 03:25:20|368.07|366.37|368.1|366.4|368.1|366.4|368|366.3|14
1729135530000|2024-10-17 03:25:30|368.09|366.39|368.14|366.44|368.16|366.46|368.09|366.39|16
1729135540000|2024-10-17 03:25:40|368.16|366.46|368.2|366.5|368.31|366.61|368.16|366.46|14
1729135550000|2024-10-17 03:25:50|368.19|366.49|368.29|366.59|368.29|366.59|368.18|366.48|17
1729135560000|2024-10-17 03:26:00|368.3|366.6|368.16|366.46|368.3|366.6|368.16|366.46|13
1729135570000|2024-10-17 03:26:10|368.17|366.47|368.18|366.48|368.19|366.49|368.17|366.47|5
1729135580000|2024-10-17 03:26:20|368.33|366.63|368.29|366.59|368.38|366.68|368.28|366.58|16
1729135590000|2024-10-17 03:26:30|368.3|366.6|368.26|366.56|368.3|366.6|368.25|366.55|4
1729135600000|2024-10-17 03:26:40|368.27|366.57|368.29|366.59|368.32|366.62|368.26|366.56|6
1729135610000|2024-10-17 03:26:50|368.3|366.6|368.25|366.55|368.31|366.61|368.25|366.55|8
1729135620000|2024-10-17 03:27:00|368.24|366.54|368|366.3|368.24|366.54|367.99|366.29|14
1729135630000|2024-10-17 03:27:10|367.98|366.28|368|366.3|368|366.3|367.93|366.23|13
1729135640000|2024-10-17 03:27:20|367.99|366.29|367.95|366.25|368.02|366.32|367.95|366.25|11
1729135650000|2024-10-17 03:27:30|367.94|366.24|367.98|366.28|368.02|366.32|367.84|366.14|25
1729135660000|2024-10-17 03:27:40|368.02|366.32|368.12|366.42|368.13|366.43|367.99|366.29|13
1729135670000|2024-10-17 03:27:50|368.13|366.43|368.19|366.49|368.2|366.5|368.11|366.41|17
1729135680000|2024-10-17 03:28:00|368.21|366.51|367.86|366.16|368.21|366.51|367.86|366.16|20
1729135690000|2024-10-17 03:28:10|367.87|366.17|368.02|366.32|368.02|366.32|367.85|366.15|12
1729135700000|2024-10-17 03:28:20|368.01|366.31|368.07|366.37|368.08|366.38|368.01|366.31|12
1729135710000|2024-10-17 03:28:30|368.12|366.42|368.22|366.52|368.33|366.63|368.12|366.42|16
1729135720000|2024-10-17 03:28:40|368.21|366.51|368.22|366.52|368.22|366.52|368.19|366.49|5
1729135730000|2024-10-17 03:28:50|368.23|366.53|368.25|366.55|368.26|366.56|368.21|366.51|8
1729135740000|2024-10-17 03:29:00|368.24|366.54|368.17|366.47|368.24|366.54|368.17|366.47|13
1729135750000|2024-10-17 03:29:10|368.16|366.46|368.21|366.51|368.22|366.52|368.15|366.45|10
1729135760000|2024-10-17 03:29:20|368.1|366.4|368.07|366.37|368.12|366.42|368.07|366.37|11
1729135770000|2024-10-17 03:29:30|368.08|366.38|368.06|366.36|368.08|366.38|368.06|366.36|3
1729135780000|2024-10-17 03:29:40|368.02|366.32|368.06|366.36|368.09|366.39|368.02|366.32|10
1729135790000|2024-10-17 03:29:50|368.05|366.35|368.06|366.36|368.07|366.37|368.05|366.35|4
1729135800000|2024-10-17 03:30:00|368.03|366.33|367.97|366.27|368.05|366.35|367.95|366.25|15
1729135810000|2024-10-17 03:30:10|367.96|366.26|367.85|366.15|367.96|366.26|367.85|366.15|12
1729135820000|2024-10-17 03:30:20|367.83|366.13|367.76|366.06|367.83|366.13|367.76|366.06|11
1729135830000|2024-10-17 03:30:30|367.73|366.03|367.59|365.89|367.73|366.03|367.58|365.88|17
1729135840000|2024-10-17 03:30:40|367.58|365.88|367.43|365.73|367.58|365.88|367.43|365.73|14
1729135850000|2024-10-17 03:30:50|367.39|365.69|367.37|365.67|367.39|365.69|367.35|365.65|14
1729135860000|2024-10-17 03:31:00|367.36|365.66|367.16|365.46|367.36|365.66|367.16|365.46|17
1729135870000|2024-10-17 03:31:10|367.17|365.47|367.19|365.49|367.19|365.49|367.12|365.42|10
1729135880000|2024-10-17 03:31:20|367.15|365.45|367.21|365.51|367.21|365.51|367.12|365.42|15
1729135890000|2024-10-17 03:31:30|367.24|365.54|367.31|365.61|367.33|365.63|367.22|365.52|10
1729135900000|2024-10-17 03:31:40|367.32|365.62|367.13|365.43|367.35|365.65|367.12|365.42|14
1729135910000|2024-10-17 03:31:50|367.14|365.44|366.94|365.24|367.14|365.44|366.94|365.24|13
1729135920000|2024-10-17 03:32:00|366.93|365.23|366.97|365.27|366.99|365.29|366.91|365.21|16
1729135930000|2024-10-17 03:32:10|366.94|365.24|366.95|365.25|366.98|365.28|366.94|365.24|13
1729135940000|2024-10-17 03:32:20|366.94|365.24|366.91|365.21|366.94|365.24|366.91|365.21|11
1729135950000|2024-10-17 03:32:30|366.93|365.23|366.95|365.25|366.98|365.28|366.93|365.23|8
1729135960000|2024-10-17 03:32:40|366.94|365.24|366.72|365.02|366.94|365.24|366.72|365.02|12
1729135970000|2024-10-17 03:32:50|366.64|364.94|366.61|364.91|366.71|365.01|366.61|364.91|13
1729135980000|2024-10-17 03:33:00|366.6|364.9|366.54|364.84|366.6|364.9|366.54|364.84|13
1729135990000|2024-10-17 03:33:10|366.5|364.8|366.56|364.86|366.56|364.86|366.42|364.72|7
1729136000000|2024-10-17 03:33:20|366.55|364.85|366.56|364.86|366.56|364.86|366.51|364.81|9
1729136010000|2024-10-17 03:33:30|366.57|364.87|366.74|365.04|366.74|365.04|366.57|364.87|19
1729136020000|2024-10-17 03:33:40|366.75|365.05|366.7|365|366.76|365.06|366.7|365|7
1729136030000|2024-10-17 03:33:50|366.6|364.9|366.56|364.86|366.6|364.9|366.54|364.84|10
1729136040000|2024-10-17 03:34:00|366.55|364.85|366.86|365.16|366.86|365.16|366.53|364.83|12
1729136050000|2024-10-17 03:34:10|366.87|365.17|366.86|365.16|366.89|365.19|366.86|365.16|5
1729136060000|2024-10-17 03:34:20|366.87|365.17|366.88|365.18|366.9|365.2|366.83|365.13|16
1729136070000|2024-10-17 03:34:30|366.89|365.19|366.9|365.2|366.92|365.22|366.88|365.18|12
1729136080000|2024-10-17 03:34:40|366.86|365.16|366.72|365.02|366.86|365.16|366.72|365.02|8
1729136090000|2024-10-17 03:34:50|366.73|365.03|366.73|365.03|366.74|365.04|366.72|365.02|5
1729136100000|2024-10-17 03:35:00|366.75|365.05|366.74|365.04|366.77|365.07|366.73|365.03|6
1729136110000|2024-10-17 03:35:10|366.73|365.03|366.84|365.14|366.98|365.28|366.73|365.03|19
1729136120000|2024-10-17 03:35:20|366.86|365.16|366.96|365.26|366.96|365.26|366.86|365.16|19
1729136130000|2024-10-17 03:35:30|367|365.3|367.12|365.42|367.14|365.44|367|365.3|18
1729136140000|2024-10-17 03:35:40|367.16|365.46|367.06|365.36|367.19|365.49|367.06|365.36|18
1729136150000|2024-10-17 03:35:50|367.07|365.37|367.06|365.36|367.08|365.38|367.05|365.35|6
1729136160000|2024-10-17 03:36:00|367.05|365.35|366.92|365.22|367.05|365.35|366.91|365.21|13
1729136170000|2024-10-17 03:36:10|366.91|365.21|366.93|365.23|366.95|365.25|366.91|365.21|7
1729136180000|2024-10-17 03:36:20|366.94|365.24|366.99|365.29|366.99|365.29|366.94|365.24|2
1729136190000|2024-10-17 03:36:30|366.98|365.28|367.04|365.34|367.05|365.35|366.98|365.28|8
1729136200000|2024-10-17 03:36:40|367.03|365.33|366.99|365.29|367.03|365.33|366.98|365.28|11
1729136210000|2024-10-17 03:36:50|366.98|365.28|366.99|365.29|367.01|365.31|366.98|365.28|13
1729136220000|2024-10-17 03:37:00|367|365.3|366.86|365.16|367|365.3|366.86|365.16|13
1729136230000|2024-10-17 03:37:10|366.84|365.14|366.82|365.12|366.87|365.17|366.81|365.11|15
1729136240000|2024-10-17 03:37:20|366.84|365.14|366.75|365.05|366.84|365.14|366.74|365.04|16
1729136250000|2024-10-17 03:37:30|366.74|365.04|366.77|365.07|366.86|365.16|366.74|365.04|16
1729136260000|2024-10-17 03:37:40|366.76|365.06|366.82|365.12|366.83|365.13|366.73|365.03|11
1729136270000|2024-10-17 03:37:50|366.84|365.14|366.83|365.13|366.85|365.15|366.8|365.1|16
1729136280000|2024-10-17 03:38:00|366.81|365.11|367.06|365.36|367.07|365.37|366.81|365.11|16
1729136290000|2024-10-17 03:38:10|367.04|365.34|366.71|365.01|367.04|365.34|366.71|365.01|16
1729136300000|2024-10-17 03:38:20|366.7|365|366.59|364.89|366.7|365|366.56|364.86|15
1729136310000|2024-10-17 03:38:30|366.58|364.88|366.61|364.91|366.69|364.99|366.58|364.88|21
1729136320000|2024-10-17 03:38:40|366.62|364.92|366.54|364.84|366.64|364.94|366.53|364.83|14
1729136330000|2024-10-17 03:38:50|366.56|364.86|366.55|364.85|366.62|364.92|366.53|364.83|18
1729136340000|2024-10-17 03:39:00|366.56|364.86|366.59|364.89|366.62|364.92|366.53|364.83|20
1729136350000|2024-10-17 03:39:10|366.63|364.93|366.54|364.84|366.67|364.97|366.54|364.84|17
1729136360000|2024-10-17 03:39:20|366.49|364.79|366.57|364.87|366.59|364.89|366.47|364.77|12
1729136370000|2024-10-17 03:39:30|366.58|364.88|366.47|364.77|366.59|364.89|366.47|364.77|15
1729136380000|2024-10-17 03:39:40|366.46|364.76|366.46|364.76|366.47|364.77|366.46|364.76|3
1729136390000|2024-10-17 03:39:50|366.44|364.74|366.63|364.93|366.7|365|366.4|364.7|15
1729136400000|2024-10-17 03:40:00|366.62|364.92|366.49|364.79|366.63|364.93|366.48|364.78|13
1729136410000|2024-10-17 03:40:10|366.47|364.77|366.5|364.8|366.51|364.81|366.4|364.7|13
1729136420000|2024-10-17 03:40:20|366.48|364.78|366.49|364.79|366.49|364.79|366.38|364.68|22
1729136430000|2024-10-17 03:40:30|366.47|364.77|366.48|364.78|366.49|364.79|366.45|364.75|13
1729136440000|2024-10-17 03:40:40|366.49|364.79|366.47|364.77|366.49|364.79|366.44|364.74|16
1729136450000|2024-10-17 03:40:50|366.5|364.8|366.4|364.7|366.51|364.81|366.4|364.7|18
1729136460000|2024-10-17 03:41:00|366.39|364.69|366.39|364.69|366.4|364.7|366.34|364.64|11
1729136470000|2024-10-17 03:41:10|366.42|364.72|366.35|364.65|366.45|364.75|366.34|364.64|14
1729136480000|2024-10-17 03:41:20|366.33|364.63|366.28|364.58|366.34|364.64|366.25|364.55|17
1729136490000|2024-10-17 03:41:30|366.27|364.57|366.46|364.76|366.51|364.81|366.26|364.56|17
1729136500000|2024-10-17 03:41:40|366.44|364.74|366.45|364.75|366.47|364.77|366.44|364.74|10
1729136510000|2024-10-17 03:41:50|366.46|364.76|366.42|364.72|366.5|364.8|366.42|364.72|11
1729136520000|2024-10-17 03:42:00|366.5|364.8|366.75|365.05|366.76|365.06|366.5|364.8|20
1729136530000|2024-10-17 03:42:10|366.76|365.06|366.72|365.02|366.76|365.06|366.69|364.99|16
1729136540000|2024-10-17 03:42:20|366.73|365.03|366.74|365.04|366.74|365.04|366.73|365.03|10
1729136550000|2024-10-17 03:42:30|366.75|365.05|366.77|365.07|366.81|365.11|366.73|365.03|17
1729136560000|2024-10-17 03:42:40|366.79|365.09|366.88|365.18|366.88|365.18|366.78|365.08|12
1729136570000|2024-10-17 03:42:50|366.87|365.17|366.84|365.14|366.87|365.17|366.8|365.1|12
1729136580000|2024-10-17 03:43:00|366.86|365.16|366.69|364.99|366.86|365.16|366.62|364.92|20
1729136590000|2024-10-17 03:43:10|366.7|365|366.89|365.19|366.91|365.21|366.7|365|14
1729136600000|2024-10-17 03:43:20|366.82|365.12|366.84|365.14|366.84|365.14|366.81|365.11|12
1729136610000|2024-10-17 03:43:30|366.85|365.15|366.88|365.18|366.88|365.18|366.81|365.11|17
1729136620000|2024-10-17 03:43:40|366.87|365.17|367|365.3|367|365.3|366.86|365.16|24
1729136630000|2024-10-17 03:43:50|367.03|365.33|367.05|365.35|367.05|365.35|366.96|365.26|16
1729136640000|2024-10-17 03:44:00|367.06|365.36|366.84|365.14|367.06|365.36|366.83|365.13|16
1729136650000|2024-10-17 03:44:10|366.83|365.13|366.81|365.11|366.85|365.15|366.79|365.09|20
1729136660000|2024-10-17 03:44:20|366.82|365.12|366.8|365.1|366.82|365.12|366.78|365.08|11
1729136670000|2024-10-17 03:44:30|366.79|365.09|366.97|365.27|366.97|365.27|366.79|365.09|16
1729136680000|2024-10-17 03:44:40|367.05|365.35|366.98|365.28|367.05|365.35|366.97|365.27|8
1729136690000|2024-10-17 03:44:50|366.97|365.27|367.31|365.61|367.32|365.62|366.97|365.27|15
1729136700000|2024-10-17 03:45:00|367.3|365.6|367.15|365.45|367.31|365.61|367.15|365.45|14
1729136710000|2024-10-17 03:45:10|367.17|365.47|367.21|365.51|367.25|365.55|367.16|365.46|18
1729136720000|2024-10-17 03:45:20|367.22|365.52|367.21|365.51|367.24|365.54|367.17|365.47|14
1729136730000|2024-10-17 03:45:30|367.22|365.52|367.19|365.49|367.25|365.55|367.17|365.47|13
1729136740000|2024-10-17 03:45:40|367.24|365.54|367.24|365.54|367.25|365.55|367.2|365.5|16
1729136750000|2024-10-17 03:45:50|367.23|365.53|367.26|365.56|367.26|365.56|367.18|365.48|13
1729136760000|2024-10-17 03:46:00|367.25|365.55|367.07|365.37|367.3|365.6|367.07|365.37|18
1729136770000|2024-10-17 03:46:10|367.06|365.36|366.94|365.24|367.07|365.37|366.94|365.24|15
1729136780000|2024-10-17 03:46:20|366.95|365.25|367.06|365.36|367.06|365.36|366.94|365.24|9
1729136790000|2024-10-17 03:46:30|367.07|365.37|366.67|364.97|367.07|365.37|366.61|364.91|25
1729136800000|2024-10-17 03:46:40|366.65|364.95|366.68|364.98|366.68|364.98|366.6|364.9|22
1729136810000|2024-10-17 03:46:50|366.67|364.97|366.67|364.97|366.68|364.98|366.62|364.92|17
1729136820000|2024-10-17 03:47:00|366.69|364.99|366.79|365.09|366.8|365.1|366.69|364.99|21
1729136830000|2024-10-17 03:47:10|366.83|365.13|366.91|365.21|366.92|365.22|366.81|365.11|15
1729136840000|2024-10-17 03:47:20|366.92|365.22|367.12|365.42|367.18|365.48|366.92|365.22|16
1729136850000|2024-10-17 03:47:30|367.13|365.43|367.25|365.55|367.29|365.59|367.13|365.43|18
1729136860000|2024-10-17 03:47:40|367.24|365.54|367.23|365.53|367.28|365.58|367.2|365.5|19
1729136870000|2024-10-17 03:47:50|367.18|365.48|367.26|365.56|367.29|365.59|367.11|365.41|20
1729136880000|2024-10-17 03:48:00|367.25|365.55|367.01|365.31|367.25|365.55|367.01|365.31|18
1729136890000|2024-10-17 03:48:10|366.98|365.28|366.81|365.11|366.98|365.28|366.8|365.1|23
1729136900000|2024-10-17 03:48:20|366.82|365.12|366.92|365.22|366.92|365.22|366.81|365.11|21
1729136910000|2024-10-17 03:48:30|366.94|365.24|366.93|365.23|366.95|365.25|366.89|365.19|17
1729136920000|2024-10-17 03:48:40|366.92|365.22|366.93|365.23|367|365.3|366.91|365.21|19
1729136930000|2024-10-17 03:48:50|366.94|365.24|366.97|365.27|366.99|365.29|366.94|365.24|12
1729136940000|2024-10-17 03:49:00|366.95|365.25|366.91|365.21|366.98|365.28|366.9|365.2|23
1729136950000|2024-10-17 03:49:10|366.92|365.22|366.82|365.12|366.96|365.26|366.81|365.11|22
1729136960000|2024-10-17 03:49:20|366.81|365.11|366.83|365.13|366.84|365.14|366.74|365.04|14
1729136970000|2024-10-17 03:49:30|366.81|365.11|366.8|365.1|366.82|365.12|366.77|365.07|13
1729136980000|2024-10-17 03:49:40|366.81|365.11|366.8|365.1|366.82|365.12|366.78|365.08|14
1729136990000|2024-10-17 03:49:50|366.75|365.05|366.78|365.08|366.87|365.17|366.75|365.05|19
1729137000000|2024-10-17 03:50:00|366.79|365.09|366.68|364.98|366.86|365.16|366.66|364.96|28
1729137010000|2024-10-17 03:50:10|366.69|364.99|366.66|364.96|366.79|365.09|366.66|364.96|14
1729137020000|2024-10-17 03:50:20|366.67|364.97|366.62|364.92|366.67|364.97|366.58|364.88|18
1729137030000|2024-10-17 03:50:30|366.64|364.94|366.44|364.74|366.64|364.94|366.41|364.71|19
1729137040000|2024-10-17 03:50:40|366.43|364.73|366.47|364.77|366.48|364.78|366.41|364.71|19
1729137050000|2024-10-17 03:50:50|366.48|364.78|366.46|364.76|366.48|364.78|366.42|364.72|12
1729137060000|2024-10-17 03:51:00|366.45|364.75|366.46|364.76|366.49|364.79|366.42|364.72|17
1729137070000|2024-10-17 03:51:10|366.45|364.75|366.36|364.66|366.45|364.75|366.33|364.63|15
1729137080000|2024-10-17 03:51:20|366.38|364.68|366.7|365|366.79|365.09|366.37|364.67|24
1729137090000|2024-10-17 03:51:30|366.71|365.01|366.75|365.05|366.8|365.1|366.7|365|11
1729137100000|2024-10-17 03:51:40|366.64|364.94|366.58|364.88|366.66|364.96|366.57|364.87|21
1729137110000|2024-10-17 03:51:50|366.57|364.87|366.6|364.9|366.68|364.98|366.57|364.87|20
1729137120000|2024-10-17 03:52:00|366.62|364.92|366.5|364.8|366.63|364.93|366.45|364.75|22
1729137130000|2024-10-17 03:52:10|366.49|364.79|366.6|364.9|366.64|364.94|366.49|364.79|20
1729137140000|2024-10-17 03:52:20|366.59|364.89|366.69|364.99|366.74|365.04|366.59|364.89|20
1729137150000|2024-10-17 03:52:30|366.7|365|366.78|365.08|366.78|365.08|366.69|364.99|20
1729137160000|2024-10-17 03:52:40|366.76|365.06|366.67|364.97|366.76|365.06|366.66|364.96|15
1729137170000|2024-10-17 03:52:50|366.66|364.96|366.65|364.95|366.67|364.97|366.63|364.93|15
1729137180000|2024-10-17 03:53:00|366.64|364.94|366.67|364.97|366.69|364.99|366.63|364.93|13
1729137190000|2024-10-17 03:53:10|366.68|364.98|366.64|364.94|366.68|364.98|366.64|364.94|16
1729137200000|2024-10-17 03:53:20|366.65|364.95|366.56|364.86|366.65|364.95|366.56|364.86|15
1729137210000|2024-10-17 03:53:30|366.57|364.87|366.57|364.87|366.57|364.87|366.56|364.86|3
1729137220000|2024-10-17 03:53:40|366.53|364.83|366.46|364.76|366.57|364.87|366.46|364.76|15
1729137230000|2024-10-17 03:53:50|366.45|364.75|366.47|364.77|366.47|364.77|366.39|364.69|13
1729137240000|2024-10-17 03:54:00|366.55|364.85|366.57|364.87|366.59|364.89|366.55|364.85|16
1729137250000|2024-10-17 03:54:10|366.56|364.86|366.61|364.91|366.77|365.07|366.55|364.85|21
1729137260000|2024-10-17 03:54:20|366.6|364.9|366.64|364.94|366.69|364.99|366.58|364.88|21
1729137270000|2024-10-17 03:54:30|366.62|364.92|366.63|364.93|366.7|365|366.61|364.91|16
1729137280000|2024-10-17 03:54:40|366.62|364.92|366.58|364.88|366.62|364.92|366.57|364.87|18
1729137290000|2024-10-17 03:54:50|366.56|364.86|366.67|364.97|366.69|364.99|366.56|364.86|18
1729137300000|2024-10-17 03:55:00|366.65|364.95|366.46|364.76|366.66|364.96|366.44|364.74|25
1729137310000|2024-10-17 03:55:10|366.45|364.75|366.6|364.9|366.65|364.95|366.45|364.75|20
1729137320000|2024-10-17 03:55:20|366.59|364.89|366.54|364.84|366.59|364.89|366.52|364.82|14
1729137330000|2024-10-17 03:55:30|366.52|364.82|366.59|364.89|366.64|364.94|366.5|364.8|23
1729137340000|2024-10-17 03:55:40|366.58|364.88|366.56|364.86|366.6|364.9|366.56|364.86|16
1729137350000|2024-10-17 03:55:50|366.57|364.87|366.58|364.88|366.81|365.11|366.57|364.87|24
1729137360000|2024-10-17 03:56:00|366.59|364.89|366.65|364.95|366.66|364.96|366.59|364.89|18
1729137370000|2024-10-17 03:56:10|366.62|364.92|366.45|364.75|366.62|364.92|366.45|364.75|13
1729137380000|2024-10-17 03:56:20|366.46|364.76|366.5|364.8|366.52|364.82|366.45|364.75|11
1729137390000|2024-10-17 03:56:30|366.51|364.81|366.4|364.7|366.51|364.81|366.39|364.69|14
1729137400000|2024-10-17 03:56:40|366.41|364.71|366.47|364.77|366.51|364.81|366.4|364.7|17
1729137410000|2024-10-17 03:56:50|366.48|364.78|366.4|364.7|366.48|364.78|366.38|364.68|6
1729137420000|2024-10-17 03:57:00|366.41|364.71|366.33|364.63|366.41|364.71|366.29|364.59|16
1729137430000|2024-10-17 03:57:10|366.31|364.61|366.24|364.54|366.32|364.62|366.22|364.52|20
1729137440000|2024-10-17 03:57:20|366.23|364.53|366.23|364.53|366.28|364.58|366.22|364.52|17
1729137450000|2024-10-17 03:57:30|366.24|364.54|366.25|364.55|366.26|364.56|366.22|364.52|12
1729137460000|2024-10-17 03:57:40|366.24|364.54|366.24|364.54|366.25|364.55|366.24|364.54|7
1729137470000|2024-10-17 03:57:50|366.25|364.55|366.23|364.53|366.28|364.58|366.23|364.53|10
1729137480000|2024-10-17 03:58:00|366.22|364.52|366.23|364.53|366.23|364.53|366.18|364.48|16
1729137490000|2024-10-17 03:58:10|366.22|364.52|366.3|364.6|366.31|364.61|366.19|364.49|14
1729137500000|2024-10-17 03:58:20|366.31|364.61|366.35|364.65|366.35|364.65|366.29|364.59|17
1729137510000|2024-10-17 03:58:30|366.34|364.64|366.34|364.64|366.38|364.68|366.34|364.64|13
1729137520000|2024-10-17 03:58:40|366.35|364.65|366.36|364.66|366.39|364.69|366.35|364.65|9
1729137530000|2024-10-17 03:58:50|366.33|364.63|366.44|364.74|366.46|364.76|366.33|364.63|9
1729137540000|2024-10-17 03:59:00|366.47|364.77|366.43|364.73|366.51|364.81|366.43|364.73|10
1729137550000|2024-10-17 03:59:10|366.42|364.72|366.34|364.64|366.43|364.73|366.28|364.58|22
1729137560000|2024-10-17 03:59:20|366.31|364.61|366.3|364.6|366.31|364.61|366.28|364.58|9
1729137570000|2024-10-17 03:59:30|366.29|364.59|366.3|364.6|366.3|364.6|366.27|364.57|6
1729137580000|2024-10-17 03:59:40|366.29|364.59|366.32|364.62|366.36|364.66|366.29|364.59|17
1729137590000|2024-10-17 03:59:50|366.33|364.63|366.34|364.64|366.35|364.65|366.31|364.61|12
1729137600000|2024-10-17 04:00:00|366.35|364.65|366.49|364.79|366.57|364.87|366.33|364.63|18
1729137610000|2024-10-17 04:00:10|366.46|364.76|366.42|364.72|366.46|364.76|366.38|364.68|14
1729137620000|2024-10-17 04:00:20|366.43|364.73|366.42|364.72|366.47|364.77|366.41|364.71|15
1729137630000|2024-10-17 04:00:30|366.38|364.68|366.47|364.77|366.48|364.78|366.35|364.65|19
1729137640000|2024-10-17 04:00:40|366.48|364.78|366.45|364.75|366.5|364.8|366.45|364.75|14
1729137650000|2024-10-17 04:00:50|366.46|364.76|366.35|364.65|366.46|364.76|366.35|364.65|10
1729137660000|2024-10-17 04:01:00|366.34|364.64|366.29|364.59|366.38|364.68|366.28|364.58|19
1729137670000|2024-10-17 04:01:10|366.31|364.61|366.12|364.42|366.35|364.65|366.12|364.42|17
1729137680000|2024-10-17 04:01:20|366.13|364.43|366.08|364.38|366.13|364.43|366.04|364.34|11
1729137690000|2024-10-17 04:01:30|366.07|364.37|366.04|364.34|366.07|364.37|366.01|364.31|16
1729137700000|2024-10-17 04:01:40|366.03|364.33|365.99|364.29|366.04|364.34|365.99|364.29|9
1729137710000|2024-10-17 04:01:50|366|364.3|366.03|364.33|366.04|364.34|366|364.3|11
1729137720000|2024-10-17 04:02:00|366.04|364.34|366.06|364.36|366.13|364.43|366.04|364.34|13
1729137730000|2024-10-17 04:02:10|366.07|364.37|366.19|364.49|366.19|364.49|366.03|364.33|13
1729137740000|2024-10-17 04:02:20|366.21|364.51|366.34|364.64|366.38|364.68|366.2|364.5|18
1729137750000|2024-10-17 04:02:30|366.33|364.63|366.48|364.78|366.51|364.81|366.26|364.56|16
1729137760000|2024-10-17 04:02:40|366.45|364.75|366.43|364.73|366.45|364.75|366.43|364.73|2
1729137770000|2024-10-17 04:02:50|366.3|364.6|366.29|364.59|366.3|364.6|366.28|364.58|8
1729137780000|2024-10-17 04:03:00|366.35|364.65|366.44|364.74|366.48|364.78|366.34|364.64|24
1729137790000|2024-10-17 04:03:10|366.45|364.75|366.43|364.73|366.47|364.77|366.38|364.68|13
1729137800000|2024-10-17 04:03:20|366.42|364.72|366.42|364.72|366.44|364.74|366.37|364.67|16
1729137810000|2024-10-17 04:03:30|366.43|364.73|366.38|364.68|366.43|364.73|366.38|364.68|9
1729137820000|2024-10-17 04:03:40|366.39|364.69|366.34|364.64|366.39|364.69|366.34|364.64|12
1729137830000|2024-10-17 04:03:50|366.33|364.63|366.26|364.56|366.35|364.65|366.26|364.56|11
1729137840000|2024-10-17 04:04:00|366.28|364.58|366.22|364.52|366.3|364.6|366.22|364.52|18
1729137850000|2024-10-17 04:04:10|366.24|364.54|366.25|364.55|366.25|364.55|366.24|364.54|4
1729137860000|2024-10-17 04:04:20|366.26|364.56|366.05|364.35|366.27|364.57|366|364.3|16
1729137870000|2024-10-17 04:04:30|366.07|364.37|366.25|364.55|366.26|364.56|366.07|364.37|15
1729137880000|2024-10-17 04:04:40|366.26|364.56|366.16|364.46|366.26|364.56|366.16|364.46|13
1729137900000|2024-10-17 04:05:00|366.15|364.45|365.96|364.26|366.15|364.45|365.96|364.26|6
1729137910000|2024-10-17 04:05:10|365.97|364.27|365.98|364.28|366|364.3|365.96|364.26|7
1729137920000|2024-10-17 04:05:20|366|364.3|365.98|364.28|366.03|364.33|365.97|364.27|22
1729137930000|2024-10-17 04:05:30|365.99|364.29|365.98|364.28|366.02|364.32|365.98|364.28|7
1729137940000|2024-10-17 04:05:40|365.96|364.26|365.94|364.24|365.96|364.26|365.94|364.24|2
1729137950000|2024-10-17 04:05:50|365.93|364.23|366.03|364.33|366.08|364.38|365.93|364.23|11
1729137960000|2024-10-17 04:06:00|366.02|364.32|365.94|364.24|366.02|364.32|365.94|364.24|7
1729137980000|2024-10-17 04:06:20|365.93|364.23|365.92|364.22|365.93|364.23|365.92|364.22|2
1729137990000|2024-10-17 04:06:30|365.91|364.21|365.88|364.18|365.91|364.21|365.88|364.18|2
1729138000000|2024-10-17 04:06:40|365.8|364.1|365.82|364.12|365.82|364.12|365.8|364.1|2
1729138010000|2024-10-17 04:06:50|365.8|364.1|365.8|364.1|365.83|364.13|365.8|364.1|6
1729138020000|2024-10-17 04:07:00|365.79|364.09|365.78|364.08|365.84|364.14|365.72|364.02|17
1729138030000|2024-10-17 04:07:10|365.76|364.06|365.89|364.19|365.91|364.21|365.72|364.02|20
1729138040000|2024-10-17 04:07:20|365.9|364.2|365.97|364.27|365.98|364.28|365.9|364.2|14
1729138050000|2024-10-17 04:07:30|365.99|364.29|366.06|364.36|366.09|364.39|365.97|364.27|19
1729138060000|2024-10-17 04:07:40|366.07|364.37|366.09|364.39|366.1|364.4|366.05|364.35|16
1729138070000|2024-10-17 04:07:50|366.06|364.36|365.97|364.27|366.07|364.37|365.97|364.27|16
1729138080000|2024-10-17 04:08:00|365.98|364.28|366.05|364.35|366.1|364.4|365.97|364.27|19
1729138090000|2024-10-17 04:08:10|366.06|364.36|366.07|364.37|366.08|364.38|366.03|364.33|18
1729138100000|2024-10-17 04:08:20|366.06|364.36|366.08|364.38|366.09|364.39|365.99|364.29|16
1729138110000|2024-10-17 04:08:30|366.09|364.39|366.08|364.38|366.09|364.39|366.03|364.33|18
1729138120000|2024-10-17 04:08:40|366.07|364.37|366.13|364.43|366.15|364.45|366.07|364.37|11
1729138130000|2024-10-17 04:08:50|366.12|364.42|366.2|364.5|366.21|364.51|366.12|364.42|12
1729138140000|2024-10-17 04:09:00|366.19|364.49|366.17|364.47|366.19|364.49|366.17|364.47|7
1729138150000|2024-10-17 04:09:10|366.16|364.46|366.15|364.45|366.16|364.46|366.15|364.45|2
1729138160000|2024-10-17 04:09:20|366.06|364.36|365.99|364.29|366.06|364.36|365.97|364.27|16
1729138170000|2024-10-17 04:09:30|365.98|364.28|366.04|364.34|366.06|364.36|365.98|364.28|13
1729138180000|2024-10-17 04:09:40|366.05|364.35|365.99|364.29|366.05|364.35|365.98|364.28|13
1729138190000|2024-10-17 04:09:50|365.98|364.28|365.94|364.24|365.98|364.28|365.94|364.24|14
1729138200000|2024-10-17 04:10:00|365.95|364.25|366.04|364.34|366.09|364.39|365.95|364.25|20
1729138210000|2024-10-17 04:10:10|366.03|364.33|365.94|364.24|366.03|364.33|365.94|364.24|11
1729138230000|2024-10-17 04:10:30|365.93|364.23|365.76|364.06|365.93|364.23|365.76|364.06|7
1729138240000|2024-10-17 04:10:40|365.79|364.09|365.84|364.14|365.85|364.15|365.74|364.04|12
1729138250000|2024-10-17 04:10:50|365.83|364.13|365.83|364.13|365.85|364.15|365.82|364.12|8
1729138260000|2024-10-17 04:11:00|365.84|364.14|365.83|364.13|365.9|364.2|365.83|364.13|15
1729138270000|2024-10-17 04:11:10|365.82|364.12|366.01|364.31|366.01|364.31|365.81|364.11|13
1729138280000|2024-10-17 04:11:20|366.02|364.32|365.86|364.16|366.04|364.34|365.86|364.16|18
1729138290000|2024-10-17 04:11:30|365.87|364.17|365.84|364.14|365.89|364.19|365.82|364.12|18
1729138300000|2024-10-17 04:11:40|365.83|364.13|365.87|364.17|365.96|364.26|365.83|364.13|16
1729138310000|2024-10-17 04:11:50|365.88|364.18|365.8|364.1|365.88|364.18|365.8|364.1|12
1729138320000|2024-10-17 04:12:00|365.73|364.03|365.59|363.89|365.75|364.05|365.59|363.89|16
1729138330000|2024-10-17 04:12:10|365.6|363.9|365.58|363.88|365.6|363.9|365.55|363.85|8
1729138340000|2024-10-17 04:12:20|365.59|363.89|365.61|363.91|365.62|363.92|365.59|363.89|5
1729138350000|2024-10-17 04:12:30|365.65|363.95|365.67|363.97|365.67|363.97|365.63|363.93|14
1729138360000|2024-10-17 04:12:40|365.66|363.96|365.69|363.99|365.69|363.99|365.66|363.96|5
1729138370000|2024-10-17 04:12:50|365.66|363.96|365.66|363.96|365.68|363.98|365.66|363.96|11
1729138380000|2024-10-17 04:13:00|365.65|363.95|365.53|363.83|365.67|363.97|365.53|363.83|19
1729138390000|2024-10-17 04:13:10|365.54|363.84|365.56|363.86|365.56|363.86|365.54|363.84|3
1729138410000|2024-10-17 04:13:30|365.57|363.87|365.54|363.84|365.6|363.9|365.54|363.84|13
1729138420000|2024-10-17 04:13:40|365.55|363.85|365.59|363.89|365.59|363.89|365.55|363.85|16
1729138430000|2024-10-17 04:13:50|365.6|363.9|365.64|363.94|365.66|363.96|365.57|363.87|18
1729138440000|2024-10-17 04:14:00|365.63|363.93|365.56|363.86|365.63|363.93|365.56|363.86|8
1729138450000|2024-10-17 04:14:10|365.57|363.87|365.56|363.86|365.58|363.88|365.56|363.86|8
1729138460000|2024-10-17 04:14:20|365.55|363.85|365.57|363.87|365.57|363.87|365.54|363.84|11
1729138470000|2024-10-17 04:14:30|365.59|363.89|365.56|363.86|365.59|363.89|365.55|363.85|6
1729138480000|2024-10-17 04:14:40|365.57|363.87|365.41|363.71|365.58|363.88|365.41|363.71|19
1729138490000|2024-10-17 04:14:50|365.44|363.74|365.42|363.72|365.45|363.75|365.42|363.72|15
1729138500000|2024-10-17 04:15:00|365.41|363.71|365.36|363.66|365.44|363.74|365.36|363.66|14
1729138510000|2024-10-17 04:15:10|365.34|363.64|365.63|363.93|365.63|363.93|365.34|363.64|12
1729138520000|2024-10-17 04:15:20|365.61|363.91|365.8|364.1|365.8|364.1|365.61|363.91|19
1729138530000|2024-10-17 04:15:30|365.81|364.11|365.96|364.26|365.99|364.29|365.81|364.11|16
1729138540000|2024-10-17 04:15:40|365.99|364.29|365.97|364.27|366|364.3|365.97|364.27|11
1729138550000|2024-10-17 04:15:50|365.98|364.28|365.99|364.29|366.02|364.32|365.98|364.28|11
1729138560000|2024-10-17 04:16:00|366|364.3|365.97|364.27|366.05|364.35|365.96|364.26|14
1729138570000|2024-10-17 04:16:10|365.96|364.26|365.78|364.08|365.96|364.26|365.78|364.08|15
1729138580000|2024-10-17 04:16:20|365.76|364.06|365.64|363.94|365.77|364.07|365.63|363.93|21
1729138590000|2024-10-17 04:16:30|365.65|363.95|365.68|363.98|365.72|364.02|365.65|363.95|18
1729138600000|2024-10-17 04:16:40|365.67|363.97|365.65|363.95|365.69|363.99|365.63|363.93|11
1729138610000|2024-10-17 04:16:50|365.67|363.97|365.71|364.01|365.73|364.03|365.66|363.96|14
1729138620000|2024-10-17 04:17:00|365.7|364|365.71|364.01|365.76|364.06|365.67|363.97|20
1729138630000|2024-10-17 04:17:10|365.69|363.99|365.65|363.95|365.71|364.01|365.64|363.94|11
1729138640000|2024-10-17 04:17:20|365.66|363.96|365.67|363.97|365.71|364.01|365.66|363.96|13
1729138650000|2024-10-17 04:17:30|365.66|363.96|365.65|363.95|365.67|363.97|365.6|363.9|8
1729138660000|2024-10-17 04:17:40|365.63|363.93|365.65|363.95|365.67|363.97|365.63|363.93|13
1729138670000|2024-10-17 04:17:50|365.66|363.96|365.62|363.92|365.67|363.97|365.58|363.88|17
1729138680000|2024-10-17 04:18:00|365.63|363.93|365.61|363.91|365.67|363.97|365.59|363.89|19
1729138690000|2024-10-17 04:18:10|365.6|363.9|365.68|363.98|365.68|363.98|365.6|363.9|6
1729138700000|2024-10-17 04:18:20|365.67|363.97|365.55|363.85|365.68|363.98|365.55|363.85|9
1729138710000|2024-10-17 04:18:30|365.56|363.86|365.6|363.9|365.66|363.96|365.56|363.86|11
1729138720000|2024-10-17 04:18:40|365.61|363.91|365.94|364.24|365.94|364.24|365.61|363.91|7
1729138730000|2024-10-17 04:18:50|365.88|364.18|365.96|364.26|365.97|364.27|365.87|364.17|16
1729138740000|2024-10-17 04:19:00|365.95|364.25|365.98|364.28|365.99|364.29|365.92|364.22|14
1729138750000|2024-10-17 04:19:10|365.96|364.26|365.97|364.27|365.99|364.29|365.95|364.25|12
1729138760000|2024-10-17 04:19:20|365.99|364.29|365.97|364.27|366|364.3|365.97|364.27|7
1729138770000|2024-10-17 04:19:30|365.98|364.28|365.98|364.28|365.98|364.28|365.97|364.27|3
1729138780000|2024-10-17 04:19:40|366|364.3|366.01|364.31|366.01|364.31|366|364.3|6
1729138800000|2024-10-17 04:20:00|366.02|364.32|366.02|364.32|366.02|364.32|366.02|364.32|1
1729138810000|2024-10-17 04:20:10|366.03|364.33|366.19|364.49|366.23|364.53|366.03|364.33|7
1729138820000|2024-10-17 04:20:20|366.2|364.5|366.22|364.52|366.23|364.53|366.2|364.5|8
1729138830000|2024-10-17 04:20:30|366.21|364.51|366.16|364.46|366.21|364.51|366.14|364.44|12
1729138840000|2024-10-17 04:20:40|366.14|364.44|366.16|364.46|366.18|364.48|366.14|364.44|6
1729138850000|2024-10-17 04:20:50|366.17|364.47|366.23|364.53|366.23|364.53|366.17|364.47|8
1729138860000|2024-10-17 04:21:00|366.17|364.47|366.17|364.47|366.18|364.48|366.17|364.47|5
1729138870000|2024-10-17 04:21:10|366.16|364.46|366.21|364.51|366.22|364.52|366.16|364.46|5
1729138880000|2024-10-17 04:21:20|366.2|364.5|366.18|364.48|366.21|364.51|366.17|364.47|10
1729138890000|2024-10-17 04:21:30|366.19|364.49|366.21|364.51|366.23|364.53|366.19|364.49|8
1729138900000|2024-10-17 04:21:40|366.23|364.53|366.22|364.52|366.23|364.53|366.2|364.5|12
1729138910000|2024-10-17 04:21:50|366.21|364.51|366.22|364.52|366.22|364.52|366.21|364.51|4
1729138920000|2024-10-17 04:22:00|366.21|364.51|366.21|364.51|366.23|364.53|366.2|364.5|16
1729138930000|2024-10-17 04:22:10|366.22|364.52|366.21|364.51|366.23|364.53|366.2|364.5|9
1729138940000|2024-10-17 04:22:20|366.2|364.5|366.14|364.44|366.2|364.5|366.13|364.43|19
1729138950000|2024-10-17 04:22:30|366.12|364.42|366.15|364.45|366.18|364.48|366.12|364.42|11
1729138960000|2024-10-17 04:22:40|366.16|364.46|366.08|364.38|366.16|364.46|366.07|364.37|16
1729138970000|2024-10-17 04:22:50|366.06|364.36|366.03|364.33|366.06|364.36|366.03|364.33|2
1729138980000|2024-10-17 04:23:00|366.02|364.32|365.97|364.27|366.03|364.33|365.9|364.2|11
1729138990000|2024-10-17 04:23:10|365.93|364.23|365.82|364.12|365.96|364.26|365.82|364.12|15
1729139000000|2024-10-17 04:23:20|365.83|364.13|365.86|364.16|365.88|364.18|365.83|364.13|19
1729139010000|2024-10-17 04:23:30|365.83|364.13|365.85|364.15|365.89|364.19|365.82|364.12|15
1729139020000|2024-10-17 04:23:40|365.87|364.17|365.84|364.14|365.87|364.17|365.82|364.12|9
1729139030000|2024-10-17 04:23:50|365.85|364.15|365.84|364.14|365.85|364.15|365.84|364.14|4
1729139040000|2024-10-17 04:24:00|365.85|364.15|365.82|364.12|365.85|364.15|365.82|364.12|7
1729139050000|2024-10-17 04:24:10|365.83|364.13|365.74|364.04|365.83|364.13|365.74|364.04|12
1729139060000|2024-10-17 04:24:20|365.75|364.05|365.77|364.07|365.78|364.08|365.75|364.05|8
1729139070000|2024-10-17 04:24:30|365.74|364.04|365.71|364.01|365.76|364.06|365.7|364|10
1729139080000|2024-10-17 04:24:40|365.7|364|365.67|363.97|365.7|364|365.67|363.97|3
1729139090000|2024-10-17 04:24:50|365.66|363.96|365.65|363.95|365.68|363.98|365.65|363.95|5
1729139100000|2024-10-17 04:25:00|365.64|363.94|365.62|363.92|365.64|363.94|365.57|363.87|13
1729139110000|2024-10-17 04:25:10|365.63|363.93|365.79|364.09|365.79|364.09|365.63|363.93|10
1729139150000|2024-10-17 04:25:50|365.77|364.07|365.75|364.05|365.77|364.07|365.75|364.05|10
1729139160000|2024-10-17 04:26:00|365.76|364.06|365.68|363.98|365.77|364.07|365.66|363.96|14
1729139170000|2024-10-17 04:26:10|365.67|363.97|365.67|363.97|365.72|364.02|365.67|363.97|11
1729139180000|2024-10-17 04:26:20|365.68|363.98|365.65|363.95|365.68|363.98|365.64|363.94|8
1729139190000|2024-10-17 04:26:30|365.64|363.94|365.58|363.88|365.65|363.95|365.57|363.87|6
1729139200000|2024-10-17 04:26:40|365.57|363.87|365.47|363.77|365.57|363.87|365.47|363.77|10
1729139210000|2024-10-17 04:26:50|365.48|363.78|365.26|363.56|365.48|363.78|365.23|363.53|10
1729139220000|2024-10-17 04:27:00|365.27|363.57|365.34|363.64|365.34|363.64|365.27|363.57|7
1729139240000|2024-10-17 04:27:20|365.44|363.74|365.51|363.81|365.51|363.81|365.44|363.74|12
1729139250000|2024-10-17 04:27:30|365.56|363.86|365.54|363.84|365.56|363.86|365.52|363.82|7
1729139260000|2024-10-17 04:27:40|365.55|363.85|365.54|363.84|365.55|363.85|365.53|363.83|6
1729139270000|2024-10-17 04:27:50|365.52|363.82|365.53|363.83|365.54|363.84|365.52|363.82|4
1729139280000|2024-10-17 04:28:00|365.54|363.84|365.52|363.82|365.54|363.84|365.51|363.81|6
1729139290000|2024-10-17 04:28:10|365.5|363.8|365.49|363.79|365.51|363.81|365.47|363.77|11
1729139300000|2024-10-17 04:28:20|365.48|363.78|365.46|363.76|365.48|363.78|365.41|363.71|8
1729139310000|2024-10-17 04:28:30|365.47|363.77|365.46|363.76|365.47|363.77|365.45|363.75|4
1729139320000|2024-10-17 04:28:40|365.47|363.77|365.46|363.76|365.47|363.77|365.46|363.76|2
1729139330000|2024-10-17 04:28:50|365.44|363.74|365.47|363.77|365.47|363.77|365.44|363.74|11
1729139340000|2024-10-17 04:29:00|365.48|363.78|365.47|363.77|365.48|363.78|365.45|363.75|5
1729139350000|2024-10-17 04:29:10|365.46|363.76|365.47|363.77|365.47|363.77|365.45|363.75|4
1729139360000|2024-10-17 04:29:20|365.46|363.76|365.48|363.78|365.48|363.78|365.46|363.76|3
1729139370000|2024-10-17 04:29:30|365.5|363.8|365.48|363.78|365.5|363.8|365.48|363.78|2
1729139380000|2024-10-17 04:29:40|365.47|363.77|365.44|363.74|365.48|363.78|365.44|363.74|8
1729139390000|2024-10-17 04:29:50|365.46|363.76|365.47|363.77|365.47|363.77|365.43|363.73|9
1729139400000|2024-10-17 04:30:00|365.49|363.79|365.47|363.77|365.5|363.8|365.46|363.76|7
1729139410000|2024-10-17 04:30:10|365.49|363.79|365.47|363.77|365.5|363.8|365.45|363.75|16
1729139420000|2024-10-17 04:30:20|365.45|363.75|365.56|363.86|365.56|363.86|365.44|363.74|11
1729139430000|2024-10-17 04:30:30|365.54|363.84|365.56|363.86|365.56|363.86|365.54|363.84|7
1729139440000|2024-10-17 04:30:40|365.54|363.84|365.53|363.83|365.56|363.86|365.52|363.82|11
1729139450000|2024-10-17 04:30:50|365.52|363.82|365.56|363.86|365.56|363.86|365.49|363.79|7
1729139460000|2024-10-17 04:31:00|365.53|363.83|365.46|363.76|365.53|363.83|365.41|363.71|12
1729139470000|2024-10-17 04:31:10|365.45|363.75|365.47|363.77|365.47|363.77|365.41|363.71|19
1729139480000|2024-10-17 04:31:20|365.49|363.79|365.48|363.78|365.51|363.81|365.44|363.74|19
1729139490000|2024-10-17 04:31:30|365.46|363.76|365.35|363.65|365.46|363.76|365.34|363.64|12
1729139500000|2024-10-17 04:31:40|365.36|363.66|365.36|363.66|365.36|363.66|365.34|363.64|9
1729139510000|2024-10-17 04:31:50|365.37|363.67|365.37|363.67|365.4|363.7|365.35|363.65|10
1729139520000|2024-10-17 04:32:00|365.36|363.66|365.25|363.55|365.37|363.67|365.25|363.55|11
1729139530000|2024-10-17 04:32:10|365.27|363.57|365.27|363.57|365.33|363.63|365.26|363.56|16
1729139540000|2024-10-17 04:32:20|365.28|363.58|365.31|363.61|365.32|363.62|365.28|363.58|11
1729139550000|2024-10-17 04:32:30|365.33|363.63|365.3|363.6|365.33|363.63|365.28|363.58|11
1729139560000|2024-10-17 04:32:40|365.31|363.61|365.26|363.56|365.31|363.61|365.26|363.56|6
1729139570000|2024-10-17 04:32:50|365.27|363.57|365.26|363.56|365.28|363.58|365.26|363.56|11
1729139580000|2024-10-17 04:33:00|365.27|363.57|365.21|363.51|365.29|363.59|365.21|363.51|11
1729139590000|2024-10-17 04:33:10|365.2|363.5|365.18|363.48|365.21|363.51|365.13|363.43|21
1729139600000|2024-10-17 04:33:20|365.17|363.47|365.15|363.45|365.17|363.47|365.15|363.45|9
1729139610000|2024-10-17 04:33:30|365.18|363.48|365.12|363.42|365.18|363.48|365.12|363.42|22
1729139620000|2024-10-17 04:33:40|365.13|363.43|365.13|363.43|365.15|363.45|365.07|363.37|16
1729139630000|2024-10-17 04:33:50|365.12|363.42|365.17|363.47|365.18|363.48|365.11|363.41|7
1729139640000|2024-10-17 04:34:00|365.18|363.48|365.29|363.59|365.29|363.59|365.18|363.48|5
1729139650000|2024-10-17 04:34:10|365.28|363.58|365.49|363.79|365.49|363.79|365.28|363.58|15
1729139660000|2024-10-17 04:34:20|365.48|363.78|365.67|363.97|365.68|363.98|365.48|363.78|16
1729139670000|2024-10-17 04:34:30|365.71|364.01|365.95|364.25|366|364.3|365.71|364.01|22
1729139680000|2024-10-17 04:34:40|365.87|364.17|365.77|364.07|365.87|364.17|365.77|364.07|5
1729139690000|2024-10-17 04:34:50|365.78|364.08|365.9|364.2|365.9|364.2|365.78|364.08|8
1729139700000|2024-10-17 04:35:00|365.89|364.19|365.98|364.28|365.99|364.29|365.88|364.18|21
1729139710000|2024-10-17 04:35:10|365.99|364.29|365.98|364.28|365.99|364.29|365.97|364.27|6
1729139720000|2024-10-17 04:35:20|365.99|364.29|365.98|364.28|366.06|364.36|365.96|364.26|16
1729139730000|2024-10-17 04:35:30|366|364.3|365.95|364.25|366|364.3|365.95|364.25|17
1729139740000|2024-10-17 04:35:40|365.98|364.28|366|364.3|366.07|364.37|365.98|364.28|10
1729139750000|2024-10-17 04:35:50|365.99|364.29|365.98|364.28|366|364.3|365.98|364.28|8
1729139760000|2024-10-17 04:36:00|365.96|364.26|365.73|364.03|365.96|364.26|365.73|364.03|15
1729139780000|2024-10-17 04:36:20|365.72|364.02|365.76|364.06|365.77|364.07|365.7|364|13
1729139790000|2024-10-17 04:36:30|365.78|364.08|365.96|364.26|365.97|364.27|365.78|364.08|13
1729139800000|2024-10-17 04:36:40|365.92|364.22|365.96|364.26|365.98|364.28|365.87|364.17|14
1729139810000|2024-10-17 04:36:50|365.97|364.27|366.1|364.4|366.1|364.4|365.95|364.25|19
1729139820000|2024-10-17 04:37:00|366.13|364.43|365.97|364.27|366.13|364.43|365.97|364.27|22
1729139830000|2024-10-17 04:37:10|365.95|364.25|366.05|364.35|366.06|364.36|365.95|364.25|13
1729139840000|2024-10-17 04:37:20|366.06|364.36|366.1|364.4|366.17|364.47|366.06|364.36|12
1729139850000|2024-10-17 04:37:30|366.08|364.38|366.04|364.34|366.08|364.38|365.93|364.23|14
1729139860000|2024-10-17 04:37:40|366.03|364.33|365.99|364.29|366.03|364.33|365.95|364.25|8
1729139870000|2024-10-17 04:37:50|365.98|364.28|365.96|364.26|365.98|364.28|365.96|364.26|3
1729139880000|2024-10-17 04:38:00|365.86|364.16|365.87|364.17|365.87|364.17|365.79|364.09|12
1729139890000|2024-10-17 04:38:10|365.88|364.18|365.92|364.22|365.96|364.26|365.87|364.17|15
1729139900000|2024-10-17 04:38:20|365.93|364.23|365.97|364.27|365.97|364.27|365.93|364.23|15
1729139910000|2024-10-17 04:38:30|365.99|364.29|366.03|364.33|366.05|364.35|365.99|364.29|10
1729139920000|2024-10-17 04:38:40|366.04|364.34|366.06|364.36|366.06|364.36|366.04|364.34|3
1729139930000|2024-10-17 04:38:50|366.04|364.34|366.05|364.35|366.1|364.4|366.01|364.31|16
1729139940000|2024-10-17 04:39:00|366.06|364.36|366.18|364.48|366.18|364.48|366.06|364.36|11
1729139950000|2024-10-17 04:39:10|366.17|364.47|366.12|364.42|366.17|364.47|366.11|364.41|18
1729139960000|2024-10-17 04:39:20|366.13|364.43|366.03|364.33|366.13|364.43|366.02|364.32|10
1729139970000|2024-10-17 04:39:30|366.01|364.31|365.96|364.26|366.03|364.33|365.92|364.22|13
1729139980000|2024-10-17 04:39:40|365.97|364.27|366.03|364.33|366.05|364.35|365.95|364.25|16
1729139990000|2024-10-17 04:39:50|366.04|364.34|366.04|364.34|366.04|364.34|366.02|364.32|4
1729140000000|2024-10-17 04:40:00|366.05|364.35|366.09|364.39|366.11|364.41|366.05|364.35|10
1729140010000|2024-10-17 04:40:10|366.08|364.38|366.05|364.35|366.1|364.4|366.05|364.35|6
1729140020000|2024-10-17 04:40:20|366.04|364.34|366.03|364.33|366.05|364.35|365.97|364.27|18
1729140030000|2024-10-17 04:40:30|366.04|364.34|365.98|364.28|366.04|364.34|365.98|364.28|9
1729140040000|2024-10-17 04:40:40|365.99|364.29|366|364.3|366|364.3|365.97|364.27|5
1729140050000|2024-10-17 04:40:50|366.01|364.31|366.07|364.37|366.07|364.37|366|364.3|7
1729140060000|2024-10-17 04:41:00|366.08|364.38|366.08|364.38|366.09|364.39|366.07|364.37|7
1729140070000|2024-10-17 04:41:10|366.06|364.36|366.17|364.47|366.19|364.49|366.06|364.36|14
1729140080000|2024-10-17 04:41:20|366.18|364.48|366.03|364.33|366.19|364.49|366.03|364.33|14
1729140090000|2024-10-17 04:41:30|366.04|364.34|365.64|363.94|366.04|364.34|365.62|363.92|20
1729140100000|2024-10-17 04:41:40|365.63|363.93|365.39|363.69|365.66|363.96|365.39|363.69|19
1729140110000|2024-10-17 04:41:50|365.4|363.7|365.39|363.69|365.43|363.73|365.38|363.68|14
1729140120000|2024-10-17 04:42:00|365.4|363.7|365.25|363.55|365.43|363.73|365.25|363.55|20
1729140130000|2024-10-17 04:42:10|365.26|363.56|365.3|363.6|365.32|363.62|365.23|363.53|20
1729140140000|2024-10-17 04:42:20|365.29|363.59|365.28|363.58|365.29|363.59|365.24|363.54|15
1729140150000|2024-10-17 04:42:30|365.29|363.59|365.27|363.57|365.3|363.6|365.23|363.53|19
1729140160000|2024-10-17 04:42:40|365.22|363.52|365.13|363.43|365.22|363.52|365.1|363.4|11
1729140170000|2024-10-17 04:42:50|365.12|363.42|365.05|363.35|365.12|363.42|365.01|363.31|21
1729140180000|2024-10-17 04:43:00|365.04|363.34|365.07|363.37|365.08|363.38|365.03|363.33|17
1729140190000|2024-10-17 04:43:10|365.02|363.32|363.84|362.14|365.06|363.36|363.84|362.14|19
1729140200000|2024-10-17 04:43:20|363.82|362.12|363.83|362.13|363.86|362.16|363.63|361.93|23
1729140210000|2024-10-17 04:43:30|363.82|362.12|363.82|362.12|363.84|362.14|363.82|362.12|6
1729140220000|2024-10-17 04:43:40|363.84|362.14|363.87|362.17|363.88|362.18|363.82|362.12|13
1729140230000|2024-10-17 04:43:50|363.88|362.18|363.84|362.14|363.88|362.18|363.83|362.13|8
1729140240000|2024-10-17 04:44:00|363.86|362.16|364.11|362.41|364.14|362.44|363.86|362.16|19
1729140250000|2024-10-17 04:44:10|364.09|362.39|364.16|362.46|364.16|362.46|364.08|362.38|15
1729140260000|2024-10-17 04:44:20|364.18|362.48|364.28|362.58|364.34|362.64|364.18|362.48|9
1729140270000|2024-10-17 04:44:30|364.35|362.65|364.29|362.59|364.35|362.65|364.27|362.57|11
1729140280000|2024-10-17 04:44:40|364.32|362.62|364.28|362.58|364.32|362.62|364.19|362.49|10
1729140290000|2024-10-17 04:44:50|364.29|362.59|364.6|362.9|364.6|362.9|364.29|362.59|14
1729140300000|2024-10-17 04:45:00|364.64|362.94|364.63|362.93|364.78|363.08|364.62|362.92|9
1729140310000|2024-10-17 04:45:10|364.57|362.87|364.59|362.89|364.63|362.93|364.53|362.83|17
1729140320000|2024-10-17 04:45:20|364.57|362.87|364.59|362.89|364.61|362.91|364.57|362.87|14
1729140330000|2024-10-17 04:45:30|364.58|362.88|364.6|362.9|364.61|362.91|364.58|362.88|9
1729140340000|2024-10-17 04:45:40|364.61|362.91|364.61|362.91|364.63|362.93|364.6|362.9|12
1729140350000|2024-10-17 04:45:50|364.63|362.93|364.52|362.82|364.63|362.93|364.52|362.82|14
1729140360000|2024-10-17 04:46:00|364.53|362.83|364.63|362.93|364.63|362.93|364.53|362.83|12
1729140390000|2024-10-17 04:46:30|364.74|363.04|364.95|363.25|364.95|363.25|364.74|363.04|3
1729140400000|2024-10-17 04:46:40|364.97|363.27|364.93|363.23|365.01|363.31|364.91|363.21|14
1729140410000|2024-10-17 04:46:50|364.92|363.22|364.81|363.11|364.93|363.23|364.81|363.11|12
1729140420000|2024-10-17 04:47:00|364.84|363.14|364.74|363.04|364.84|363.14|364.71|363.01|12
1729140430000|2024-10-17 04:47:10|364.69|362.99|364.7|363|364.7|363|364.68|362.98|6
1729140440000|2024-10-17 04:47:20|364.63|362.93|364.62|362.92|364.64|362.94|364.57|362.87|9
1729140450000|2024-10-17 04:47:30|364.63|362.93|364.59|362.89|364.64|362.94|364.59|362.89|7
1729140460000|2024-10-17 04:47:40|364.6|362.9|364.63|362.93|364.68|362.98|364.6|362.9|9
1729140470000|2024-10-17 04:47:50|364.62|362.92|364.63|362.93|364.68|362.98|364.62|362.92|15
1729140480000|2024-10-17 04:48:00|364.64|362.94|364.56|362.86|364.68|362.98|364.56|362.86|16
1729140490000|2024-10-17 04:48:10|364.54|362.84|364.57|362.87|364.58|362.88|364.48|362.78|13
1729140500000|2024-10-17 04:48:20|364.58|362.88|364.68|362.98|364.68|362.98|364.52|362.82|12
1729140510000|2024-10-17 04:48:30|364.67|362.97|364.68|362.98|364.68|362.98|364.67|362.97|2
1729140530000|2024-10-17 04:48:50|364.64|362.94|364.62|362.92|364.64|362.94|364.6|362.9|9
1729140540000|2024-10-17 04:49:00|364.63|362.93|364.51|362.81|364.63|362.93|364.51|362.81|12
1729140550000|2024-10-17 04:49:10|364.56|362.86|364.53|362.83|364.56|362.86|364.52|362.82|16
1729140560000|2024-10-17 04:49:20|364.54|362.84|364.59|362.89|364.59|362.89|364.53|362.83|13
1729140570000|2024-10-17 04:49:30|364.62|362.92|364.68|362.98|364.68|362.98|364.6|362.9|13
1729140580000|2024-10-17 04:49:40|364.65|362.95|364.66|362.96|364.68|362.98|364.64|362.94|13
1729140590000|2024-10-17 04:49:50|364.68|362.98|364.63|362.93|364.68|362.98|364.63|362.93|11
1729140600000|2024-10-17 04:50:00|364.62|362.92|364.49|362.79|364.62|362.92|364.46|362.76|11
1729140610000|2024-10-17 04:50:10|364.5|362.8|364.27|362.57|364.52|362.82|364.27|362.57|25
1729140620000|2024-10-17 04:50:20|364.25|362.55|364.32|362.62|364.36|362.66|364.25|362.55|20
1729140630000|2024-10-17 04:50:30|364.31|362.61|364.24|362.54|364.35|362.65|364.19|362.49|18
1729140640000|2024-10-17 04:50:40|364.25|362.55|364.11|362.41|364.36|362.66|364.11|362.41|21
1729140650000|2024-10-17 04:50:50|364.1|362.4|364.19|362.49|364.21|362.51|364.1|362.4|15
1729140660000|2024-10-17 04:51:00|364.2|362.5|364.29|362.59|364.37|362.67|364.2|362.5|9
1729140670000|2024-10-17 04:51:10|364.3|362.6|364.3|362.6|364.3|362.6|364.3|362.6|1
1729140680000|2024-10-17 04:51:20|364.29|362.59|364.33|362.63|364.33|362.63|364.28|362.58|5
1729140690000|2024-10-17 04:51:30|364.32|362.62|364.31|362.61|364.36|362.66|364.3|362.6|13
1729140700000|2024-10-17 04:51:40|364.3|362.6|364.3|362.6|364.35|362.65|364.29|362.59|16
1729140710000|2024-10-17 04:51:50|364.32|362.62|364.32|362.62|364.32|362.62|364.31|362.61|3
1729140720000|2024-10-17 04:52:00|364.4|362.7|364.35|362.65|364.4|362.7|364.32|362.62|19
1729140730000|2024-10-17 04:52:10|364.42|362.72|364.35|362.65|364.43|362.73|364.34|362.64|14
1729140740000|2024-10-17 04:52:20|364.34|362.64|364.21|362.51|364.36|362.66|364.18|362.48|16
1729140750000|2024-10-17 04:52:30|364.2|362.5|364.18|362.48|364.22|362.52|364.17|362.47|23
1729140760000|2024-10-17 04:52:40|364.21|362.51|364.22|362.52|364.29|362.59|364.19|362.49|16
1729140770000|2024-10-17 04:52:50|364.2|362.5|364.21|362.51|364.24|362.54|364.2|362.5|16
1729140780000|2024-10-17 04:53:00|364.22|362.52|364.24|362.54|364.25|362.55|364.22|362.52|9
1729140790000|2024-10-17 04:53:10|364.23|362.53|364.32|362.62|364.32|362.62|364.21|362.51|17
1729140800000|2024-10-17 04:53:20|364.31|362.61|364.01|362.31|364.32|362.62|364.01|362.31|23
1729140810000|2024-10-17 04:53:30|363.98|362.28|363.92|362.22|363.98|362.28|363.9|362.2|18
1729140820000|2024-10-17 04:53:40|363.91|362.21|363.95|362.25|363.95|362.25|363.89|362.19|10
1729140830000|2024-10-17 04:53:50|363.94|362.24|363.59|361.89|363.97|362.27|363.57|361.87|20
1729140840000|2024-10-17 04:54:00|363.6|361.9|363.61|361.91|363.78|362.08|363.6|361.9|23
1729140850000|2024-10-17 04:54:10|363.6|361.9|363.61|361.91|363.61|361.91|363.59|361.89|3
1729140860000|2024-10-17 04:54:20|363.52|361.82|363.49|361.79|363.55|361.85|363.46|361.76|16
1729140870000|2024-10-17 04:54:30|363.48|361.78|363.7|362|363.7|362|363.48|361.78|18
1729140880000|2024-10-17 04:54:40|363.69|361.99|363.72|362.02|363.75|362.05|363.68|361.98|13
1729140890000|2024-10-17 04:54:50|363.73|362.03|363.87|362.17|363.87|362.17|363.66|361.96|11
1729140900000|2024-10-17 04:55:00|363.88|362.18|363.88|362.18|363.88|362.18|363.75|362.05|13
1729140920000|2024-10-17 04:55:20|363.84|362.14|363.85|362.15|363.85|362.15|363.78|362.08|9
1729140930000|2024-10-17 04:55:30|363.86|362.16|363.85|362.15|363.88|362.18|363.84|362.14|8
1729140940000|2024-10-17 04:55:40|363.86|362.16|363.86|362.16|363.88|362.18|363.85|362.15|13
1729140950000|2024-10-17 04:55:50|363.85|362.15|363.88|362.18|363.88|362.18|363.85|362.15|8
1729140960000|2024-10-17 04:56:00|363.96|362.26|364.36|362.66|364.36|362.66|363.96|362.26|14
1729140970000|2024-10-17 04:56:10|364.35|362.65|364.34|362.64|364.35|362.65|364.34|362.64|4
1729140980000|2024-10-17 04:56:20|364.33|362.63|364.31|362.61|364.34|362.64|364.29|362.59|6
1729140990000|2024-10-17 04:56:30|364.33|362.63|364.33|362.63|364.37|362.67|364.32|362.62|15
1729141000000|2024-10-17 04:56:40|364.32|362.62|364.26|362.56|364.34|362.64|364.26|362.56|17
1729141010000|2024-10-17 04:56:50|364.28|362.58|364.25|362.55|364.28|362.58|364.23|362.53|9
1729141020000|2024-10-17 04:57:00|364.26|362.56|364.4|362.7|364.4|362.7|364.26|362.56|8
1729141030000|2024-10-17 04:57:10|364.39|362.69|364.4|362.7|364.4|362.7|364.34|362.64|7
1729141040000|2024-10-17 04:57:20|364.22|362.52|364.37|362.67|364.39|362.69|364.22|362.52|14
1729141050000|2024-10-17 04:57:30|364.38|362.68|364.33|362.63|364.38|362.68|364.33|362.63|10
1729141060000|2024-10-17 04:57:40|364.29|362.59|364.31|362.61|364.33|362.63|364.29|362.59|7
1729141070000|2024-10-17 04:57:50|364.32|362.62|364.32|362.62|364.33|362.63|364.3|362.6|11
1729141080000|2024-10-17 04:58:00|364.31|362.61|364.25|362.55|364.31|362.61|364.21|362.51|18
1729141090000|2024-10-17 04:58:10|364.27|362.57|364.31|362.61|364.34|362.64|364.27|362.57|23
1729141100000|2024-10-17 04:58:20|364.32|362.62|364.21|362.51|364.32|362.62|364.21|362.51|13
1729141110000|2024-10-17 04:58:30|364.22|362.52|364.18|362.48|364.22|362.52|364.18|362.48|3
1729141120000|2024-10-17 04:58:40|364.14|362.44|364.15|362.45|364.16|362.46|364.14|362.44|14
1729141130000|2024-10-17 04:58:50|364.14|362.44|364.03|362.33|364.16|362.46|364.02|362.32|14
1729141140000|2024-10-17 04:59:00|364.02|362.32|364.04|362.34|364.07|362.37|364.01|362.31|15
1729141150000|2024-10-17 04:59:10|364.05|362.35|364|362.3|364.05|362.35|364|362.3|13
1729141160000|2024-10-17 04:59:20|364.01|362.31|363.87|362.17|364.05|362.35|363.86|362.16|19
1729141170000|2024-10-17 04:59:30|363.88|362.18|363.93|362.23|363.93|362.23|363.87|362.17|8
1729141200000|2024-10-17 05:00:00|364.05|362.35|364.12|362.42|364.14|362.44|364.05|362.35|10
1729141210000|2024-10-17 05:00:10|364.11|362.41|364.04|362.34|364.15|362.45|364.04|362.34|13
1729141220000|2024-10-17 05:00:20|363.98|362.28|363.93|362.23|363.98|362.28|363.84|362.14|17
1729141230000|2024-10-17 05:00:30|363.95|362.25|363.82|362.12|363.95|362.25|363.81|362.11|12
1729141240000|2024-10-17 05:00:40|363.81|362.11|363.88|362.18|363.88|362.18|363.8|362.1|12
1729141250000|2024-10-17 05:00:50|363.89|362.19|363.97|362.27|363.97|362.27|363.89|362.19|3
1729141260000|2024-10-17 05:01:00|364.02|362.32|364.15|362.45|364.15|362.45|364.02|362.32|11
1729141270000|2024-10-17 05:01:10|364.16|362.46|364.31|362.61|364.31|362.61|364.16|362.46|13
1729141280000|2024-10-17 05:01:20|364.32|362.62|364.25|362.55|364.42|362.72|364.19|362.49|21
1729141290000|2024-10-17 05:01:30|364.26|362.56|364.33|362.63|364.34|362.64|364.26|362.56|10
1729141300000|2024-10-17 05:01:40|364.34|362.64|364.08|362.38|364.34|362.64|364.07|362.37|12
1729141310000|2024-10-17 05:01:50|364.07|362.37|364.01|362.31|364.08|362.38|363.98|362.28|10
1729141320000|2024-10-17 05:02:00|364.02|362.32|364.05|362.35|364.05|362.35|364|362.3|13
1729141330000|2024-10-17 05:02:10|364.06|362.36|364.34|362.64|364.34|362.64|364.06|362.36|9
1729141340000|2024-10-17 05:02:20|364.36|362.66|364.33|362.63|364.42|362.72|364.3|362.6|18
1729141350000|2024-10-17 05:02:30|364.34|362.64|364.42|362.72|364.42|362.72|364.34|362.64|13
1729141360000|2024-10-17 05:02:40|364.38|362.68|364.4|362.7|364.4|362.7|364.37|362.67|9
1729141370000|2024-10-17 05:02:50|364.42|362.72|364.41|362.71|364.42|362.72|364.4|362.7|9
1729141380000|2024-10-17 05:03:00|364.42|362.72|364.42|362.72|364.42|362.72|364.37|362.67|7
1729141390000|2024-10-17 05:03:10|364.47|362.77|364.86|363.16|364.87|363.17|364.47|362.77|18
1729141400000|2024-10-17 05:03:20|364.84|363.14|364.7|363|364.84|363.14|364.7|363|10
1729141410000|2024-10-17 05:03:30|364.68|362.98|364.65|362.95|364.75|363.05|364.6|362.9|20
1729141420000|2024-10-17 05:03:40|364.66|362.96|364.72|363.02|364.72|363.02|364.66|362.96|5
1729141430000|2024-10-17 05:03:50|364.7|363|364.57|362.87|364.7|363|364.57|362.87|12
1729141440000|2024-10-17 05:04:00|364.58|362.88|364.63|362.93|364.63|362.93|364.58|362.88|6
1729141450000|2024-10-17 05:04:10|364.64|362.94|364.71|363.01|364.71|363.01|364.64|362.94|9
1729141460000|2024-10-17 05:04:20|364.72|363.02|364.84|363.14|364.84|363.14|364.72|363.02|3
1729141470000|2024-10-17 05:04:30|364.87|363.17|364.97|363.27|364.97|363.27|364.87|363.17|6
1729141480000|2024-10-17 05:04:40|364.88|363.18|364.78|363.08|364.88|363.18|364.78|363.08|13
1729141490000|2024-10-17 05:04:50|364.8|363.1|364.78|363.08|364.82|363.12|364.77|363.07|8
1729141500000|2024-10-17 05:05:00|364.73|363.03|364.9|363.2|364.9|363.2|364.73|363.03|15
1729141510000|2024-10-17 05:05:10|364.89|363.19|364.95|363.25|364.95|363.25|364.89|363.19|13
1729141520000|2024-10-17 05:05:20|364.96|363.26|365.15|363.45|365.15|363.45|364.93|363.23|15
1729141530000|2024-10-17 05:05:30|365.16|363.46|365.13|363.43|365.16|363.46|365.11|363.41|16
1729141540000|2024-10-17 05:05:40|365.15|363.45|365.02|363.32|365.16|363.46|365.01|363.31|22
1729141550000|2024-10-17 05:05:50|365.01|363.31|365.14|363.44|365.14|363.44|365.01|363.31|15
1729141560000|2024-10-17 05:06:00|365.15|363.45|365.01|363.31|365.16|363.46|364.99|363.29|18
1729141570000|2024-10-17 05:06:10|365|363.3|364.97|363.27|365.01|363.31|364.97|363.27|7
1729141580000|2024-10-17 05:06:20|364.88|363.18|364.92|363.22|364.92|363.22|364.88|363.18|7
1729141590000|2024-10-17 05:06:30|364.93|363.23|364.97|363.27|364.97|363.27|364.91|363.21|12
1729141600000|2024-10-17 05:06:40|365.06|363.36|365.17|363.47|365.17|363.47|365.06|363.36|9
1729141610000|2024-10-17 05:06:50|365.18|363.48|365.18|363.48|365.19|363.49|365.17|363.47|12
1729141620000|2024-10-17 05:07:00|365.16|363.46|365.17|363.47|365.18|363.48|365.16|363.46|9
1729141630000|2024-10-17 05:07:10|365.18|363.48|365.12|363.42|365.19|363.49|365.1|363.4|17
1729141640000|2024-10-17 05:07:20|365.11|363.41|365.03|363.33|365.16|363.46|365.03|363.33|13
1729141650000|2024-10-17 05:07:30|365.02|363.32|365.04|363.34|365.06|363.36|365|363.3|17
1729141660000|2024-10-17 05:07:40|365.05|363.35|365.06|363.36|365.08|363.38|365.05|363.35|10
1729141670000|2024-10-17 05:07:50|365.05|363.35|365.08|363.38|365.08|363.38|365.05|363.35|13
1729141680000|2024-10-17 05:08:00|365.07|363.37|365.06|363.36|365.13|363.43|365|363.3|19
1729141690000|2024-10-17 05:08:10|365.16|363.46|365.2|363.5|365.23|363.53|365.16|363.46|13
1729141700000|2024-10-17 05:08:20|365.23|363.53|365.17|363.47|365.23|363.53|365.16|363.46|11
1729141710000|2024-10-17 05:08:30|365.16|363.46|365.24|363.54|365.24|363.54|365.16|363.46|7
1729141720000|2024-10-17 05:08:40|365.23|363.53|365.22|363.52|365.23|363.53|365.2|363.5|13
1729141730000|2024-10-17 05:08:50|365.21|363.51|365.18|363.48|365.22|363.52|365.18|363.48|4
1729141740000|2024-10-17 05:09:00|365.19|363.49|365.21|363.51|365.22|363.52|365.17|363.47|16
1729141750000|2024-10-17 05:09:10|365.2|363.5|365.22|363.52|365.22|363.52|365.18|363.48|7
1729141760000|2024-10-17 05:09:20|365.21|363.51|365.17|363.47|365.21|363.51|365.17|363.47|4
1729141770000|2024-10-17 05:09:30|365.19|363.49|365.2|363.5|365.2|363.5|365.18|363.48|6
1729141780000|2024-10-17 05:09:40|365.23|363.53|365.27|363.57|365.27|363.57|365.2|363.5|16
1729141790000|2024-10-17 05:09:50|365.26|363.56|365.27|363.57|365.3|363.6|365.24|363.54|13
1729141800000|2024-10-17 05:10:00|365.29|363.59|365.23|363.53|365.3|363.6|365.23|363.53|13
1729141810000|2024-10-17 05:10:10|365.22|363.52|365.12|363.42|365.22|363.52|365.11|363.41|13
1729141820000|2024-10-17 05:10:20|365.11|363.41|365.13|363.43|365.14|363.44|365.1|363.4|5
1729141830000|2024-10-17 05:10:30|365.12|363.42|364.87|363.17|365.12|363.42|364.83|363.13|11
1729141840000|2024-10-17 05:10:40|364.85|363.15|364.75|363.05|364.92|363.22|364.75|363.05|16
1729141850000|2024-10-17 05:10:50|364.74|363.04|364.63|362.93|364.74|363.04|364.62|362.92|16
1729141860000|2024-10-17 05:11:00|364.64|362.94|364.76|363.06|364.81|363.11|364.63|362.93|22
1729141870000|2024-10-17 05:11:10|364.78|363.08|364.97|363.27|365.07|363.37|364.76|363.06|20
1729141880000|2024-10-17 05:11:20|364.95|363.25|364.84|363.14|364.95|363.25|364.78|363.08|10
1729141890000|2024-10-17 05:11:30|364.83|363.13|365.04|363.34|365.05|363.35|364.81|363.11|15
1729141900000|2024-10-17 05:11:40|365.05|363.35|365.03|363.33|365.05|363.35|365.01|363.31|12
1729141910000|2024-10-17 05:11:50|365.02|363.32|365.02|363.32|365.06|363.36|365|363.3|21
1729141920000|2024-10-17 05:12:00|365.01|363.31|364.95|363.25|365.01|363.31|364.95|363.25|8
1729141930000|2024-10-17 05:12:10|364.94|363.24|364.89|363.19|364.94|363.24|364.87|363.17|13
1729141940000|2024-10-17 05:12:20|364.88|363.18|364.87|363.17|364.91|363.21|364.84|363.14|19
1729141950000|2024-10-17 05:12:30|364.86|363.16|364.71|363.01|364.86|363.16|364.69|362.99|17
1729141960000|2024-10-17 05:12:40|364.69|362.99|364.62|362.92|364.69|362.99|364.61|362.91|19
1729141970000|2024-10-17 05:12:50|364.61|362.91|364.62|362.92|364.63|362.93|364.61|362.91|11
1729141980000|2024-10-17 05:13:00|364.6|362.9|364.63|362.93|364.63|362.93|364.6|362.9|8
1729141990000|2024-10-17 05:13:10|364.62|362.92|364.65|362.95|364.65|362.95|364.62|362.92|12
1729142000000|2024-10-17 05:13:20|364.66|362.96|364.99|363.29|365.08|363.38|364.66|362.96|18
1729142010000|2024-10-17 05:13:30|364.96|363.26|364.81|363.11|364.96|363.26|364.79|363.09|8
1729142020000|2024-10-17 05:13:40|364.82|363.12|364.93|363.23|364.93|363.23|364.82|363.12|8
1729142030000|2024-10-17 05:13:50|364.94|363.24|364.99|363.29|364.99|363.29|364.93|363.23|10
1729142040000|2024-10-17 05:14:00|365.05|363.35|365.07|363.37|365.07|363.37|364.98|363.28|14
1729142050000|2024-10-17 05:14:10|365.05|363.35|365.35|363.65|365.35|363.65|365.05|363.35|16
1729142060000|2024-10-17 05:14:20|365.32|363.62|365.34|363.64|365.36|363.66|365.31|363.61|12
1729142070000|2024-10-17 05:14:30|365.33|363.63|365.42|363.72|365.47|363.77|365.33|363.63|17
1729142080000|2024-10-17 05:14:40|365.48|363.78|365.43|363.73|365.48|363.78|365.42|363.72|11
1729142090000|2024-10-17 05:14:50|365.5|363.8|365.35|363.65|365.54|363.84|365.35|363.65|13
1729142100000|2024-10-17 05:15:00|365.36|363.66|365.32|363.62|365.39|363.69|365.32|363.62|18
1729142110000|2024-10-17 05:15:10|365.33|363.63|365.3|363.6|365.33|363.63|365.23|363.53|12
1729142120000|2024-10-17 05:15:20|365.27|363.57|365.22|363.52|365.29|363.59|365.22|363.52|19
1729142130000|2024-10-17 05:15:30|365.19|363.49|365.19|363.49|365.23|363.53|365.13|363.43|17
1729142140000|2024-10-17 05:15:40|365.22|363.52|365.17|363.47|365.22|363.52|365.13|363.43|13
1729142150000|2024-10-17 05:15:50|365.18|363.48|365.18|363.48|365.2|363.5|365.16|363.46|14
1729142160000|2024-10-17 05:16:00|365.19|363.49|365.37|363.67|365.39|363.69|365.19|363.49|24
1729142170000|2024-10-17 05:16:10|365.36|363.66|365.27|363.57|365.36|363.66|365.21|363.51|16
1729142180000|2024-10-17 05:16:20|365.34|363.64|365.31|363.61|365.34|363.64|365.29|363.59|16
1729142190000|2024-10-17 05:16:30|365.29|363.59|365.14|363.44|365.29|363.59|365.14|363.44|6
1729142200000|2024-10-17 05:16:40|365.17|363.47|365.15|363.45|365.19|363.49|365.15|363.45|13
1729142210000|2024-10-17 05:16:50|365.16|363.46|365|363.3|365.16|363.46|364.98|363.28|19
1729142220000|2024-10-17 05:17:00|364.99|363.29|365.02|363.32|365.09|363.39|364.96|363.26|19
1729142230000|2024-10-17 05:17:10|364.99|363.29|365.05|363.35|365.05|363.35|364.97|363.27|11
1729142240000|2024-10-17 05:17:20|365.04|363.34|365.02|363.32|365.07|363.37|365.02|363.32|8
1729142250000|2024-10-17 05:17:30|365.04|363.34|364.9|363.2|365.04|363.34|364.85|363.15|14
1729142260000|2024-10-17 05:17:40|364.91|363.21|364.89|363.19|364.92|363.22|364.89|363.19|12
1729142270000|2024-10-17 05:17:50|364.88|363.18|364.84|363.14|364.88|363.18|364.83|363.13|8
1729142280000|2024-10-17 05:18:00|364.86|363.16|364.68|362.98|364.86|363.16|364.63|362.93|23
1729142290000|2024-10-17 05:18:10|364.66|362.96|364.61|362.91|364.66|362.96|364.57|362.87|14
1729142300000|2024-10-17 05:18:20|364.62|362.92|364.65|362.95|364.68|362.98|364.59|362.89|10
1729142310000|2024-10-17 05:18:30|364.64|362.94|364.64|362.94|364.64|362.94|364.62|362.92|4
1729142320000|2024-10-17 05:18:40|364.65|362.95|364.69|362.99|364.69|362.99|364.64|362.94|5
1729142330000|2024-10-17 05:18:50|364.74|363.04|364.59|362.89|364.74|363.04|364.57|362.87|12
1729142340000|2024-10-17 05:19:00|364.6|362.9|364.67|362.97|364.67|362.97|364.6|362.9|7
1729142350000|2024-10-17 05:19:10|364.66|362.96|364.8|363.1|364.8|363.1|364.64|362.94|8
1729142360000|2024-10-17 05:19:20|364.79|363.09|364.65|362.95|364.79|363.09|364.65|362.95|14
1729142370000|2024-10-17 05:19:30|364.66|362.96|364.67|362.97|364.67|362.97|364.66|362.96|4
1729142380000|2024-10-17 05:19:40|364.69|362.99|364.52|362.82|364.72|363.02|364.52|362.82|11
1729142390000|2024-10-17 05:19:50|364.51|362.81|364.49|362.79|364.52|362.82|364.46|362.76|16
1729142400000|2024-10-17 05:20:00|364.5|362.8|364.54|362.84|364.55|362.85|364.5|362.8|8
1729142410000|2024-10-17 05:20:10|364.55|362.85|364.46|362.76|364.55|362.85|364.46|362.76|9
1729142420000|2024-10-17 05:20:20|364.41|362.71|364.46|362.76|364.47|362.77|364.41|362.71|10
1729142430000|2024-10-17 05:20:30|364.5|362.8|364.48|362.78|364.51|362.81|364.45|362.75|11
1729142440000|2024-10-17 05:20:40|364.47|362.77|364.48|362.78|364.49|362.79|364.47|362.77|8
1729142450000|2024-10-17 05:20:50|364.45|362.75|364.33|362.63|364.48|362.78|364.32|362.62|11
1729142460000|2024-10-17 05:21:00|364.32|362.62|364.26|362.56|364.33|362.63|364.26|362.56|13
1729142470000|2024-10-17 05:21:10|364.35|362.65|364.45|362.75|364.45|362.75|364.35|362.65|10
1729142480000|2024-10-17 05:21:20|364.43|362.73|364.42|362.72|364.46|362.76|364.42|362.72|5
1729142490000|2024-10-17 05:21:30|364.44|362.74|364.4|362.7|364.45|362.75|364.38|362.68|10
1729142500000|2024-10-17 05:21:40|364.42|362.72|364.44|362.74|364.49|362.79|364.42|362.72|8
1729142510000|2024-10-17 05:21:50|364.48|362.78|364.25|362.55|364.48|362.78|364.24|362.54|11
1729142520000|2024-10-17 05:22:00|364.24|362.54|364|362.3|364.24|362.54|363.99|362.29|20
1729142530000|2024-10-17 05:22:10|363.99|362.29|364.06|362.36|364.06|362.36|363.99|362.29|16
1729142540000|2024-10-17 05:22:20|364.05|362.35|364.08|362.38|364.08|362.38|364.04|362.34|11
1729142550000|2024-10-17 05:22:30|364.04|362.34|364.11|362.41|364.12|362.42|364.04|362.34|11
1729142560000|2024-10-17 05:22:40|364.1|362.4|364.1|362.4|364.11|362.41|364.06|362.36|15
1729142570000|2024-10-17 05:22:50|364.06|362.36|364.2|362.5|364.22|362.52|364.06|362.36|19
1729142580000|2024-10-17 05:23:00|364.19|362.49|364.16|362.46|364.2|362.5|364.15|362.45|5
1729142590000|2024-10-17 05:23:10|364.14|362.44|364.37|362.67|364.37|362.67|364.14|362.44|5
1729142600000|2024-10-17 05:23:20|364.4|362.7|364.33|362.63|364.4|362.7|364.32|362.62|13
1729142610000|2024-10-17 05:23:30|364.32|362.62|364.36|362.66|364.36|362.66|364.32|362.62|5
1729142620000|2024-10-17 05:23:40|364.35|362.65|364.32|362.62|364.35|362.65|364.24|362.54|16
1729142630000|2024-10-17 05:23:50|364.33|362.63|364.3|362.6|364.33|362.63|364.3|362.6|14
1729142640000|2024-10-17 05:24:00|364.36|362.66|364.38|362.68|364.42|362.72|364.35|362.65|15
1729142650000|2024-10-17 05:24:10|364.36|362.66|364.64|362.94|364.68|362.98|364.36|362.66|17
1729142660000|2024-10-17 05:24:20|364.65|362.95|364.64|362.94|364.67|362.97|364.64|362.94|7
1729142670000|2024-10-17 05:24:30|364.63|362.93|364.55|362.85|364.64|362.94|364.55|362.85|13
1729142680000|2024-10-17 05:24:40|364.56|362.86|364.63|362.93|364.63|362.93|364.55|362.85|20
1729142690000|2024-10-17 05:24:50|364.65|362.95|364.63|362.93|364.65|362.95|364.62|362.92|6
1729142700000|2024-10-17 05:25:00|364.65|362.95|364.66|362.96|364.68|362.98|364.64|362.94|17
1729142710000|2024-10-17 05:25:10|364.64|362.94|364.61|362.91|364.67|362.97|364.59|362.89|19
1729142720000|2024-10-17 05:25:20|364.6|362.9|364.6|362.9|364.62|362.92|364.6|362.9|5
1729142730000|2024-10-17 05:25:30|364.58|362.88|364.58|362.88|364.6|362.9|364.58|362.88|5
1729142740000|2024-10-17 05:25:40|364.52|362.82|364.51|362.81|364.52|362.82|364.48|362.78|10
1729142750000|2024-10-17 05:25:50|364.5|362.8|364.53|362.83|364.53|362.83|364.49|362.79|6
1729142760000|2024-10-17 05:26:00|364.55|362.85|364.65|362.95|364.65|362.95|364.55|362.85|6
1729142770000|2024-10-17 05:26:10|364.64|362.94|364.56|362.86|364.65|362.95|364.55|362.85|11
1729142780000|2024-10-17 05:26:20|364.57|362.87|364.46|362.76|364.57|362.87|364.46|362.76|8
1729142790000|2024-10-17 05:26:30|364.47|362.77|364.47|362.77|364.5|362.8|364.45|362.75|10
1729142800000|2024-10-17 05:26:40|364.48|362.78|364.51|362.81|364.51|362.81|364.46|362.76|10
1729142810000|2024-10-17 05:26:50|364.52|362.82|364.62|362.92|364.62|362.92|364.52|362.82|9
1729142820000|2024-10-17 05:27:00|364.61|362.91|364.55|362.85|364.62|362.92|364.48|362.78|11
1729142830000|2024-10-17 05:27:10|364.56|362.86|364.55|362.85|364.57|362.87|364.55|362.85|5
1729142840000|2024-10-17 05:27:20|364.54|362.84|364.59|362.89|364.6|362.9|364.5|362.8|14
1729142850000|2024-10-17 05:27:30|364.6|362.9|364.6|362.9|364.6|362.9|364.59|362.89|3
1729142860000|2024-10-17 05:27:40|364.59|362.89|364.61|362.91|364.61|362.91|364.58|362.88|4
1729142870000|2024-10-17 05:27:50|364.64|362.94|364.66|362.96|364.68|362.98|364.64|362.94|13
1729142880000|2024-10-17 05:28:00|364.65|362.95|364.63|362.93|364.65|362.95|364.57|362.87|12
1729142890000|2024-10-17 05:28:10|364.62|362.92|364.66|362.96|364.67|362.97|364.62|362.92|6
1729142900000|2024-10-17 05:28:20|364.65|362.95|364.57|362.87|364.65|362.95|364.57|362.87|9
1729142910000|2024-10-17 05:28:30|364.58|362.88|364.71|363.01|364.71|363.01|364.58|362.88|12
1729142920000|2024-10-17 05:28:40|364.7|363|364.63|362.93|364.7|363|364.63|362.93|11
1729142930000|2024-10-17 05:28:50|364.64|362.94|364.53|362.83|364.64|362.94|364.49|362.79|14
1729142940000|2024-10-17 05:29:00|364.55|362.85|364.66|362.96|364.66|362.96|364.55|362.85|11
1729142950000|2024-10-17 05:29:10|364.65|362.95|364.65|362.95|364.65|362.95|364.61|362.91|8
1729142960000|2024-10-17 05:29:20|364.67|362.97|364.67|362.97|364.67|362.97|364.65|362.95|5
1729142970000|2024-10-17 05:29:30|364.66|362.96|364.6|362.9|364.67|362.97|364.59|362.89|12
1729142980000|2024-10-17 05:29:40|364.61|362.91|364.59|362.89|364.61|362.91|364.59|362.89|5
1729142990000|2024-10-17 05:29:50|364.57|362.87|364.53|362.83|364.57|362.87|364.51|362.81|18
1729143000000|2024-10-17 05:30:00|364.52|362.82|364.04|362.34|364.53|362.83|364.02|362.32|21
1729143010000|2024-10-17 05:30:10|364.03|362.33|364.26|362.56|364.26|362.56|364|362.3|13
1729143020000|2024-10-17 05:30:20|364.28|362.58|364.2|362.5|364.28|362.58|364.16|362.46|15
1729143030000|2024-10-17 05:30:30|364.18|362.48|364.26|362.56|364.26|362.56|364.18|362.48|7
1729143040000|2024-10-17 05:30:40|364.27|362.57|364.46|362.76|364.46|362.76|364.27|362.57|8
1729143050000|2024-10-17 05:30:50|364.45|362.75|364.32|362.62|364.45|362.75|364.32|362.62|20
1729143060000|2024-10-17 05:31:00|364.31|362.61|364.58|362.88|364.58|362.88|364.31|362.61|12
1729143070000|2024-10-17 05:31:10|364.6|362.9|364.7|363|364.7|363|364.59|362.89|14
1729143080000|2024-10-17 05:31:20|364.71|363.01|364.7|363|364.71|363.01|364.68|362.98|4
1729143090000|2024-10-17 05:31:30|364.71|363.01|364.88|363.18|364.88|363.18|364.71|363.01|7
1729143100000|2024-10-17 05:31:40|364.89|363.19|364.91|363.21|364.91|363.21|364.88|363.18|7
1729143110000|2024-10-17 05:31:50|364.88|363.18|364.88|363.18|364.92|363.22|364.88|363.18|10
1729143120000|2024-10-17 05:32:00|364.89|363.19|364.82|363.12|364.91|363.21|364.74|363.04|14
1729143130000|2024-10-17 05:32:10|364.84|363.14|364.84|363.14|364.87|363.17|364.8|363.1|19
1729143140000|2024-10-17 05:32:20|364.85|363.15|364.9|363.2|364.91|363.21|364.8|363.1|19
1729143150000|2024-10-17 05:32:30|364.91|363.21|364.87|363.17|364.91|363.21|364.81|363.11|18
1729143160000|2024-10-17 05:32:40|364.86|363.16|364.88|363.18|364.88|363.18|364.82|363.12|16
1729143170000|2024-10-17 05:32:50|364.89|363.19|364.91|363.21|364.92|363.22|364.89|363.19|9
1729143180000|2024-10-17 05:33:00|364.89|363.19|365.12|363.42|365.12|363.42|364.88|363.18|12
1729143190000|2024-10-17 05:33:10|365.17|363.47|365.09|363.39|365.17|363.47|365.04|363.34|16
1729143200000|2024-10-17 05:33:20|365.08|363.38|365.13|363.43|365.24|363.54|365.07|363.37|14
1729143210000|2024-10-17 05:33:30|365.14|363.44|365.08|363.38|365.14|363.44|365.07|363.37|20
1729143220000|2024-10-17 05:33:40|365.12|363.42|365.12|363.42|365.16|363.46|365.1|363.4|19
1729143230000|2024-10-17 05:33:50|365.11|363.41|365.08|363.38|365.13|363.43|365.08|363.38|10
1729143240000|2024-10-17 05:34:00|365.1|363.4|365.18|363.48|365.2|363.5|365.1|363.4|15
1729143250000|2024-10-17 05:34:10|365.2|363.5|365.2|363.5|365.22|363.52|365.19|363.49|17
1729143260000|2024-10-17 05:34:20|365.19|363.49|365.12|363.42|365.23|363.53|365.12|363.42|22
1729143270000|2024-10-17 05:34:30|365.14|363.44|365.21|363.51|365.22|363.52|365.14|363.44|11
1729143280000|2024-10-17 05:34:40|365.22|363.52|365.26|363.56|365.26|363.56|365.21|363.51|9
1729143300000|2024-10-17 05:35:00|365.29|363.59|365.35|363.65|365.37|363.67|365.29|363.59|9
1729143310000|2024-10-17 05:35:10|365.34|363.64|365.48|363.78|365.48|363.78|365.34|363.64|8
1729143320000|2024-10-17 05:35:20|365.45|363.75|365.45|363.75|365.46|363.76|365.45|363.75|3
1729143330000|2024-10-17 05:35:30|365.46|363.76|365.42|363.72|365.48|363.78|365.4|363.7|15
1729143340000|2024-10-17 05:35:40|365.41|363.71|365.42|363.72|365.42|363.72|365.39|363.69|5
1729143350000|2024-10-17 05:35:50|365.43|363.73|365.46|363.76|365.47|363.77|365.43|363.73|12
1729143360000|2024-10-17 05:36:00|365.45|363.75|365.39|363.69|365.47|363.77|365.39|363.69|13
1729143370000|2024-10-17 05:36:10|365.43|363.73|365.45|363.75|365.45|363.75|365.41|363.71|13
1729143380000|2024-10-17 05:36:20|365.46|363.76|365.4|363.7|365.48|363.78|365.39|363.69|14
1729143390000|2024-10-17 05:36:30|365.41|363.71|365.46|363.76|365.47|363.77|365.41|363.71|9
1729143400000|2024-10-17 05:36:40|365.48|363.78|365.46|363.76|365.48|363.78|365.45|363.75|13
1729143410000|2024-10-17 05:36:50|365.45|363.75|365.47|363.77|365.48|363.78|365.45|363.75|11
1729143420000|2024-10-17 05:37:00|365.48|363.78|365.46|363.76|365.48|363.78|365.46|363.76|2
1729143430000|2024-10-17 05:37:10|365.45|363.75|365.36|363.66|365.46|363.76|365.35|363.65|12
1729143440000|2024-10-17 05:37:20|365.35|363.65|365.31|363.61|365.4|363.7|365.31|363.61|13
1729143450000|2024-10-17 05:37:30|365.3|363.6|365.26|363.56|365.3|363.6|365.25|363.55|13
1729143460000|2024-10-17 05:37:40|365.25|363.55|365.24|363.54|365.25|363.55|365.23|363.53|6
1729143470000|2024-10-17 05:37:50|365.26|363.56|365.02|363.32|365.26|363.56|364.96|363.26|12
1729143480000|2024-10-17 05:38:00|365.01|363.31|364.99|363.29|365.01|363.31|364.99|363.29|5
1729143490000|2024-10-17 05:38:10|364.92|363.22|365.02|363.32|365.02|363.32|364.92|363.22|15
1729143500000|2024-10-17 05:38:20|365.03|363.33|365.02|363.32|365.03|363.33|365.02|363.32|12
1729143510000|2024-10-17 05:38:30|365|363.3|364.78|363.08|365.01|363.31|364.78|363.08|14
1729143520000|2024-10-17 05:38:40|364.79|363.09|364.62|362.92|364.82|363.12|364.61|362.91|7
1729143530000|2024-10-17 05:38:50|364.63|362.93|364.58|362.88|364.63|362.93|364.5|362.8|20
1729143540000|2024-10-17 05:39:00|364.59|362.89|364.6|362.9|364.6|362.9|364.59|362.89|2
1729143550000|2024-10-17 05:39:10|364.61|362.91|364.84|363.14|364.84|363.14|364.61|362.91|5
1729143560000|2024-10-17 05:39:20|364.83|363.13|364.75|363.05|364.83|363.13|364.75|363.05|8
1729143570000|2024-10-17 05:39:30|364.74|363.04|364.75|363.05|364.77|363.07|364.73|363.03|14
1729143580000|2024-10-17 05:39:40|364.77|363.07|364.62|362.92|364.78|363.08|364.61|362.91|14
1729143590000|2024-10-17 05:39:50|364.59|362.89|364.8|363.1|364.86|363.16|364.59|362.89|11
1729143600000|2024-10-17 05:40:00|364.79|363.09|364.74|363.04|364.8|363.1|364.74|363.04|9
1729143610000|2024-10-17 05:40:10|364.73|363.03|364.82|363.12|364.82|363.12|364.73|363.03|18
1729143620000|2024-10-17 05:40:20|364.81|363.11|364.88|363.18|364.89|363.19|364.81|363.11|8
1729143630000|2024-10-17 05:40:30|364.87|363.17|364.88|363.18|364.9|363.2|364.87|363.17|12
1729143640000|2024-10-17 05:40:40|364.87|363.17|364.91|363.21|364.91|363.21|364.85|363.15|15
1729143650000|2024-10-17 05:40:50|364.89|363.19|364.91|363.21|364.91|363.21|364.89|363.19|2
1729143660000|2024-10-17 05:41:00|364.92|363.22|364.89|363.19|364.92|363.22|364.89|363.19|3
1729143670000|2024-10-17 05:41:10|364.88|363.18|364.88|363.18|364.88|363.18|364.83|363.13|17
1729143680000|2024-10-17 05:41:20|364.87|363.17|364.86|363.16|364.88|363.18|364.85|363.15|14
1729143690000|2024-10-17 05:41:30|364.85|363.15|364.85|363.15|364.87|363.17|364.85|363.15|13
1729143700000|2024-10-17 05:41:40|364.86|363.16|364.85|363.15|364.87|363.17|364.85|363.15|9
1729143710000|2024-10-17 05:41:50|364.87|363.17|364.71|363.01|364.88|363.18|364.71|363.01|13
1729143720000|2024-10-17 05:42:00|364.7|363|364.75|363.05|364.8|363.1|364.7|363|16
1729143730000|2024-10-17 05:42:10|364.74|363.04|364.61|362.91|364.75|363.05|364.61|362.91|13
1729143740000|2024-10-17 05:42:20|364.6|362.9|364.55|362.85|364.63|362.93|364.55|362.85|11
1729143750000|2024-10-17 05:42:30|364.56|362.86|364.59|362.89|364.59|362.89|364.54|362.84|16
1729143760000|2024-10-17 05:42:40|364.58|362.88|364.57|362.87|364.58|362.88|364.54|362.84|11
1729143770000|2024-10-17 05:42:50|364.59|362.89|364.56|362.86|364.61|362.91|364.55|362.85|16
1729143780000|2024-10-17 05:43:00|364.57|362.87|364.54|362.84|364.6|362.9|364.54|362.84|11
1729143790000|2024-10-17 05:43:10|364.55|362.85|364.53|362.83|364.57|362.87|364.52|362.82|12
1729143800000|2024-10-17 05:43:20|364.59|362.89|364.69|362.99|364.69|362.99|364.58|362.88|13
1729143810000|2024-10-17 05:43:30|364.78|363.08|364.87|363.17|364.87|363.17|364.78|363.08|2
1729143820000|2024-10-17 05:43:40|364.84|363.14|364.8|363.1|364.84|363.14|364.8|363.1|10
1729143830000|2024-10-17 05:43:50|364.81|363.11|364.84|363.14|364.85|363.15|364.8|363.1|13
1729143840000|2024-10-17 05:44:00|364.83|363.13|364.7|363|364.84|363.14|364.66|362.96|12
1729143850000|2024-10-17 05:44:10|364.69|362.99|364.77|363.07|364.78|363.08|364.69|362.99|10
1729143860000|2024-10-17 05:44:20|364.83|363.13|364.8|363.1|364.84|363.14|364.79|363.09|10
1729143870000|2024-10-17 05:44:30|364.79|363.09|364.78|363.08|364.84|363.14|364.78|363.08|12
1729143880000|2024-10-17 05:44:40|364.79|363.09|364.8|363.1|364.8|363.1|364.77|363.07|14
1729143890000|2024-10-17 05:44:50|364.79|363.09|364.7|363|364.79|363.09|364.68|362.98|5
1729143900000|2024-10-17 05:45:00|364.72|363.02|364.69|362.99|364.72|363.02|364.65|362.95|12
1729143910000|2024-10-17 05:45:10|364.7|363|364.69|362.99|364.76|363.06|364.64|362.94|23
1729143920000|2024-10-17 05:45:20|364.66|362.96|364.56|362.86|364.66|362.96|364.45|362.75|26
1729143930000|2024-10-17 05:45:30|364.55|362.85|364.58|362.88|364.58|362.88|364.55|362.85|5
1729143940000|2024-10-17 05:45:40|364.6|362.9|364.69|362.99|364.69|362.99|364.6|362.9|11
1729143960000|2024-10-17 05:46:00|364.82|363.12|364.91|363.21|364.91|363.21|364.82|363.12|2
1729143970000|2024-10-17 05:46:10|364.94|363.24|364.94|363.24|364.94|363.24|364.94|363.24|1
1729144010000|2024-10-17 05:46:50|364.92|363.22|364.9|363.2|364.92|363.22|364.88|363.18|5
1729144020000|2024-10-17 05:47:00|364.94|363.24|365.21|363.51|365.35|363.65|364.94|363.24|15
1729144030000|2024-10-17 05:47:10|365.17|363.47|365.4|363.7|365.42|363.72|365.1|363.4|20
1729144040000|2024-10-17 05:47:20|365.37|363.67|365.39|363.69|365.41|363.71|365.34|363.64|11
1729144050000|2024-10-17 05:47:30|365.4|363.7|365.4|363.7|365.41|363.71|365.38|363.68|7
1729144060000|2024-10-17 05:47:40|365.39|363.69|365.39|363.69|365.4|363.7|365.34|363.64|16
1729144070000|2024-10-17 05:47:50|365.41|363.71|365.42|363.72|365.42|363.72|365.4|363.7|8
1729144080000|2024-10-17 05:48:00|365.44|363.74|365.48|363.78|365.48|363.78|365.42|363.72|5
1729144090000|2024-10-17 05:48:10|365.5|363.8|365.77|364.07|365.77|364.07|365.5|363.8|9
1729144100000|2024-10-17 05:48:20|365.79|364.09|365.77|364.07|365.8|364.1|365.76|364.06|5
1729144110000|2024-10-17 05:48:30|365.75|364.05|365.77|364.07|365.8|364.1|365.73|364.03|12
1729144120000|2024-10-17 05:48:40|365.79|364.09|365.83|364.13|365.83|364.13|365.77|364.07|8
1729144130000|2024-10-17 05:48:50|365.82|364.12|365.77|364.07|365.83|364.13|365.7|364|18
1729144140000|2024-10-17 05:49:00|365.76|364.06|365.65|363.95|365.77|364.07|365.63|363.93|14
1729144150000|2024-10-17 05:49:10|365.64|363.94|365.45|363.75|365.64|363.94|365.43|363.73|15
1729144160000|2024-10-17 05:49:20|365.49|363.79|365.41|363.71|365.53|363.83|365.41|363.71|17
1729144170000|2024-10-17 05:49:30|365.4|363.7|365.26|363.56|365.4|363.7|365.26|363.56|13
1729144180000|2024-10-17 05:49:40|365.28|363.58|365.24|363.54|365.29|363.59|365.24|363.54|13
1729144190000|2024-10-17 05:49:50|365.28|363.58|365.29|363.59|365.29|363.59|365.27|363.57|11
1729144200000|2024-10-17 05:50:00|365.17|363.47|364.7|363|365.17|363.47|364.67|362.97|17
1729144210000|2024-10-17 05:50:10|364.69|362.99|364.61|362.91|364.69|362.99|364.6|362.9|11
1729144220000|2024-10-17 05:50:20|364.6|362.9|364.4|362.7|364.63|362.93|364.39|362.69|22
1729144230000|2024-10-17 05:50:30|364.39|362.69|364.4|362.7|364.4|362.7|364.38|362.68|3
1729144260000|2024-10-17 05:51:00|364.38|362.68|364.25|362.55|364.38|362.68|364.25|362.55|7
1729144270000|2024-10-17 05:51:10|364.24|362.54|364.18|362.48|364.24|362.54|364.15|362.45|21
1729144280000|2024-10-17 05:51:20|364.17|362.47|364.13|362.43|364.17|362.47|364.12|362.42|23
1729144290000|2024-10-17 05:51:30|364.14|362.44|364.15|362.45|364.15|362.45|364.12|362.42|7
1729144300000|2024-10-17 05:51:40|364.13|362.43|364.1|362.4|364.15|362.45|364.1|362.4|5
1729144310000|2024-10-17 05:51:50|364.09|362.39|363.99|362.29|364.09|362.39|363.96|362.26|10
1729144320000|2024-10-17 05:52:00|364.04|362.34|364.06|362.36|364.06|362.36|364.04|362.34|3
1729144330000|2024-10-17 05:52:10|364.07|362.37|364.07|362.37|364.07|362.37|364.07|362.37|1
1729144340000|2024-10-17 05:52:20|364.04|362.34|364.06|362.36|364.06|362.36|364.04|362.34|5
1729144350000|2024-10-17 05:52:30|364.05|362.35|364.05|362.35|364.07|362.37|364.05|362.35|4
1729144360000|2024-10-17 05:52:40|364.04|362.34|363.99|362.29|364.04|362.34|363.98|362.28|11
1729144370000|2024-10-17 05:52:50|364|362.3|363.94|362.24|364.02|362.32|363.94|362.24|9
1729144420000|2024-10-17 05:53:40|363.91|362.21|363.88|362.18|363.91|362.21|363.84|362.14|8
1729144430000|2024-10-17 05:53:50|363.86|362.16|363.84|362.14|363.86|362.16|363.79|362.09|8
1729144440000|2024-10-17 05:54:00|363.86|362.16|363.87|362.17|363.87|362.17|363.86|362.16|2
1729144450000|2024-10-17 05:54:10|363.82|362.12|363.81|362.11|363.82|362.12|363.67|361.97|17
1729144460000|2024-10-17 05:54:20|363.8|362.1|363.69|361.99|363.8|362.1|363.69|361.99|10
1729144470000|2024-10-17 05:54:30|363.68|361.98|363.67|361.97|363.68|361.98|363.64|361.94|6
1729144480000|2024-10-17 05:54:40|363.64|361.94|363.44|361.74|363.64|361.94|363.4|361.7|10
1729144490000|2024-10-17 05:54:50|363.45|361.75|363.42|361.72|363.5|361.8|363.42|361.72|13
1729144500000|2024-10-17 05:55:00|363.41|361.71|363.48|361.78|363.48|361.78|363.41|361.71|5
1729144510000|2024-10-17 05:55:10|363.45|361.75|363.41|361.71|363.46|361.76|363.38|361.68|9
1729144520000|2024-10-17 05:55:20|363.4|361.7|363.24|361.54|363.4|361.7|363.23|361.53|16
1729144530000|2024-10-17 05:55:30|363.2|361.5|363.16|361.46|363.2|361.5|363.16|361.46|4
1729144580000|2024-10-17 05:56:20|363.08|361.38|363.01|361.31|363.08|361.38|363.01|361.31|2
1729144590000|2024-10-17 05:56:30|362.95|361.25|362.77|361.07|362.95|361.25|362.77|361.07|3
1729144600000|2024-10-17 05:56:40|362.78|361.08|362.84|361.14|362.84|361.14|362.78|361.08|6
1729144610000|2024-10-17 05:56:50|362.91|361.21|363.25|361.55|363.25|361.55|362.91|361.21|8
1729144620000|2024-10-17 05:57:00|363.42|361.72|364.02|362.32|364.02|362.32|363.38|361.68|14
1729144630000|2024-10-17 05:57:10|364.06|362.36|363.93|362.23|364.06|362.36|363.93|362.23|13
1729144640000|2024-10-17 05:57:20|363.92|362.22|363.98|362.28|363.98|362.28|363.92|362.22|5
1729144650000|2024-10-17 05:57:30|363.99|362.29|363.96|362.26|364|362.3|363.96|362.26|4
1729144670000|2024-10-17 05:57:50|363.89|362.19|363.93|362.23|363.93|362.23|363.85|362.15|7
1729144680000|2024-10-17 05:58:00|363.91|362.21|363.93|362.23|363.93|362.23|363.91|362.21|2
1729144690000|2024-10-17 05:58:10|363.91|362.21|363.84|362.14|363.91|362.21|363.8|362.1|16
1729144700000|2024-10-17 05:58:20|363.88|362.18|363.71|362.01|363.88|362.18|363.69|361.99|9
1729144710000|2024-10-17 05:58:30|363.7|362|363.62|361.92|363.71|362.01|363.62|361.92|14
1729144720000|2024-10-17 05:58:40|363.61|361.91|363.4|361.7|363.61|361.91|363.4|361.7|20
1729144730000|2024-10-17 05:58:50|363.34|361.64|363.47|361.77|363.47|361.77|363.29|361.59|14
1729144740000|2024-10-17 05:59:00|363.44|361.74|363.33|361.63|363.44|361.74|363.33|361.63|7
1729144750000|2024-10-17 05:59:10|363.32|361.62|363.29|361.59|363.32|361.62|363.26|361.56|12
1729144760000|2024-10-17 05:59:20|363.28|361.58|363.15|361.45|363.28|361.58|363.15|361.45|11
1729144770000|2024-10-17 05:59:30|363.19|361.49|363.29|361.59|363.41|361.71|363.19|361.49|15
1729144780000|2024-10-17 05:59:40|363.27|361.57|363.17|361.47|363.28|361.58|363.17|361.47|10
1729144790000|2024-10-17 05:59:50|363.18|361.48|363.24|361.54|363.41|361.71|363.18|361.48|24
1729144800000|2024-10-17 06:00:00|363.25|361.55|363.24|361.54|363.25|361.55|363.15|361.45|18
1729144810000|2024-10-17 06:00:10|363.23|361.53|363.18|361.48|363.23|361.53|363.09|361.39|17
1729144820000|2024-10-17 06:00:20|363.21|361.51|363.26|361.56|363.26|361.56|363.21|361.51|15
1729144830000|2024-10-17 06:00:30|363.25|361.55|363.08|361.38|363.25|361.55|363.05|361.35|15
1729144840000|2024-10-17 06:00:40|363.09|361.39|363.07|361.37|363.14|361.44|363.07|361.37|9
1729144850000|2024-10-17 06:00:50|363.06|361.36|363.22|361.52|363.28|361.58|363.06|361.36|21
1729144860000|2024-10-17 06:01:00|363.23|361.53|363.28|361.58|363.28|361.58|363.18|361.48|17
1729144870000|2024-10-17 06:01:10|363.29|361.59|363.67|361.97|363.73|362.03|363.29|361.59|12
1729144880000|2024-10-17 06:01:20|363.64|361.94|363.6|361.9|363.64|361.94|363.59|361.89|16
1729144890000|2024-10-17 06:01:30|363.59|361.89|363.59|361.89|363.61|361.91|363.58|361.88|11
1729144900000|2024-10-17 06:01:40|363.6|361.9|363.64|361.94|363.64|361.94|363.59|361.89|7
1729144910000|2024-10-17 06:01:50|363.65|361.95|363.72|362.02|363.72|362.02|363.65|361.95|8
1729144920000|2024-10-17 06:02:00|363.8|362.1|364.13|362.43|364.14|362.44|363.8|362.1|20
1729144930000|2024-10-17 06:02:10|364.09|362.39|364.04|362.34|364.09|362.39|363.97|362.27|16
1729144940000|2024-10-17 06:02:20|364.05|362.35|364.5|362.8|364.59|362.89|364.05|362.35|24
1729144950000|2024-10-17 06:02:30|364.51|362.81|364.59|362.89|364.66|362.96|364.49|362.79|13
1729144960000|2024-10-17 06:02:40|364.55|362.85|364.37|362.67|364.55|362.85|364.37|362.67|5
1729144990000|2024-10-17 06:03:10|364.5|362.8|364.53|362.83|364.53|362.83|364.5|362.8|2
1729145000000|2024-10-17 06:03:20|364.54|362.84|364.68|362.98|364.68|362.98|364.54|362.84|11
1729145010000|2024-10-17 06:03:30|364.67|362.97|364.67|362.97|364.67|362.97|364.67|362.97|1
1729145020000|2024-10-17 06:03:40|364.66|362.96|364.59|362.89|364.66|362.96|364.59|362.89|2
1729145030000|2024-10-17 06:03:50|364.44|362.74|363.88|362.18|364.44|362.74|363.88|362.18|9
1729145050000|2024-10-17 06:04:10|363.81|362.11|363.75|362.05|363.81|362.11|363.75|362.05|8
1729145060000|2024-10-17 06:04:20|363.78|362.08|363.75|362.05|363.78|362.08|363.75|362.05|2
1729145100000|2024-10-17 06:05:00|363.58|361.88|363.51|361.81|363.58|361.88|363.51|361.81|2
1729145110000|2024-10-17 06:05:10|363.57|361.87|363.85|362.15|363.85|362.15|363.53|361.83|20
1729145120000|2024-10-17 06:05:20|363.87|362.17|363.81|362.11|363.87|362.17|363.77|362.07|21
1729145130000|2024-10-17 06:05:30|363.8|362.1|363.89|362.19|363.97|362.27|363.78|362.08|24
1729145140000|2024-10-17 06:05:40|363.88|362.18|363.82|362.12|363.88|362.18|363.78|362.08|18
1729145150000|2024-10-17 06:05:50|363.83|362.13|363.78|362.08|363.87|362.17|363.78|362.08|16
1729145160000|2024-10-17 06:06:00|363.79|362.09|363.73|362.03|363.81|362.11|363.73|362.03|12
1729145170000|2024-10-17 06:06:10|363.76|362.06|364.09|362.39|364.09|362.39|363.76|362.06|9
1729145180000|2024-10-17 06:06:20|364.13|362.43|364.15|362.45|364.26|362.56|364.11|362.41|15
1729145190000|2024-10-17 06:06:30|364.14|362.44|364.1|362.4|364.17|362.47|363.92|362.22|24
1729145200000|2024-10-17 06:06:40|364.09|362.39|364.12|362.42|364.16|362.46|364.04|362.34|19
1729145210000|2024-10-17 06:06:50|364.13|362.43|364.08|362.38|364.18|362.48|364.06|362.36|20
1729145220000|2024-10-17 06:07:00|364.07|362.37|364.49|362.79|364.49|362.79|364.05|362.35|29
1729145230000|2024-10-17 06:07:10|364.47|362.77|364.62|362.92|364.69|362.99|364.43|362.73|30
1729145240000|2024-10-17 06:07:20|364.6|362.9|364.63|362.93|364.65|362.95|364.54|362.84|27
1729145250000|2024-10-17 06:07:30|364.62|362.92|364.61|362.91|364.66|362.96|364.55|362.85|22
1729145260000|2024-10-17 06:07:40|364.59|362.89|364.62|362.92|364.65|362.95|364.58|362.88|14
1729145270000|2024-10-17 06:07:50|364.61|362.91|364.42|362.72|364.61|362.91|364.42|362.72|20
1729145280000|2024-10-17 06:08:00|364.43|362.73|364.26|362.56|364.43|362.73|364.24|362.54|10
1729145290000|2024-10-17 06:08:10|364.24|362.54|364.31|362.61|364.31|362.61|364.23|362.53|15
1729145300000|2024-10-17 06:08:20|364.37|362.67|364.2|362.5|364.37|362.67|364.19|362.49|13
1729145310000|2024-10-17 06:08:30|364.19|362.49|364.33|362.63|364.33|362.63|364.18|362.48|10
1729145320000|2024-10-17 06:08:40|364.34|362.64|364.26|362.56|364.34|362.64|364.26|362.56|9
1729145330000|2024-10-17 06:08:50|364.25|362.55|364.12|362.42|364.25|362.55|364.1|362.4|6
1729145340000|2024-10-17 06:09:00|364.11|362.41|364.08|362.38|364.12|362.42|364.08|362.38|11
1729145350000|2024-10-17 06:09:10|364.11|362.41|364.02|362.32|364.12|362.42|363.99|362.29|15
1729145360000|2024-10-17 06:09:20|364.01|362.31|364.09|362.39|364.13|362.43|363.97|362.27|18
1729145370000|2024-10-17 06:09:30|364.07|362.37|363.99|362.29|364.07|362.37|363.95|362.25|9
1729145380000|2024-10-17 06:09:40|363.98|362.28|363.83|362.13|363.98|362.28|363.83|362.13|8
1729145390000|2024-10-17 06:09:50|363.84|362.14|363.83|362.13|363.84|362.14|363.8|362.1|9
1729145400000|2024-10-17 06:10:00|363.82|362.12|364.22|362.52|364.22|362.52|363.81|362.11|23
1729145410000|2024-10-17 06:10:10|364.23|362.53|364.06|362.36|364.23|362.53|364.06|362.36|15
1729145420000|2024-10-17 06:10:20|363.98|362.28|363.9|362.2|363.98|362.28|363.9|362.2|18
1729145430000|2024-10-17 06:10:30|363.93|362.23|363.92|362.22|363.96|362.26|363.91|362.21|11
1729145440000|2024-10-17 06:10:40|363.93|362.23|363.95|362.25|363.97|362.27|363.93|362.23|11
1729145450000|2024-10-17 06:10:50|364.05|362.35|364.15|362.45|364.19|362.49|364.05|362.35|10
1729145460000|2024-10-17 06:11:00|364.17|362.47|364.25|362.55|364.28|362.58|364.17|362.47|10
1729145470000|2024-10-17 06:11:10|364.24|362.54|364.28|362.58|364.43|362.73|364.23|362.53|26
1729145480000|2024-10-17 06:11:20|364.27|362.57|364.29|362.59|364.31|362.61|364.26|362.56|19
1729145490000|2024-10-17 06:11:30|364.26|362.56|364.12|362.42|364.28|362.58|364.1|362.4|13
1729145500000|2024-10-17 06:11:40|364.13|362.43|364.15|362.45|364.15|362.45|364.09|362.39|11
1729145510000|2024-10-17 06:11:50|364.14|362.44|364.43|362.73|364.43|362.73|364.13|362.43|20
1729145520000|2024-10-17 06:12:00|364.44|362.74|364.71|363.01|364.71|363.01|364.44|362.74|15
1729145530000|2024-10-17 06:12:10|364.72|363.02|364.76|363.06|364.76|363.06|364.72|363.02|7
1729145540000|2024-10-17 06:12:20|364.72|363.02|364.74|363.04|364.74|363.04|364.7|363|8
1729145550000|2024-10-17 06:12:30|364.73|363.03|364.75|363.05|364.75|363.05|364.71|363.01|5
1729145560000|2024-10-17 06:12:40|364.76|363.06|364.81|363.11|364.82|363.12|364.76|363.06|13
1729145570000|2024-10-17 06:12:50|364.99|363.29|365.08|363.38|365.12|363.42|364.99|363.29|16
1729145580000|2024-10-17 06:13:00|365.07|363.37|365.06|363.36|365.1|363.4|365.05|363.35|18
1729145590000|2024-10-17 06:13:10|365.04|363.34|365.09|363.39|365.1|363.4|365.04|363.34|9
1729145600000|2024-10-17 06:13:20|365.1|363.4|365.08|363.38|365.12|363.42|365.07|363.37|16
1729145610000|2024-10-17 06:13:30|365.07|363.37|365.02|363.32|365.07|363.37|364.97|363.27|13
1729145620000|2024-10-17 06:13:40|365.01|363.31|364.96|363.26|365.03|363.33|364.96|363.26|9
1729145630000|2024-10-17 06:13:50|364.95|363.25|364.8|363.1|364.95|363.25|364.8|363.1|10
1729145640000|2024-10-17 06:14:00|364.79|363.09|364.81|363.11|364.86|363.16|364.78|363.08|15
1729145650000|2024-10-17 06:14:10|364.82|363.12|364.83|363.13|364.86|363.16|364.81|363.11|15
1729145660000|2024-10-17 06:14:20|364.82|363.12|364.82|363.12|364.83|363.13|364.81|363.11|9
1729145670000|2024-10-17 06:14:30|364.8|363.1|364.69|362.99|364.8|363.1|364.59|362.89|17
1729145680000|2024-10-17 06:14:40|364.78|363.08|365.28|363.58|365.29|363.59|364.78|363.08|25
1729145690000|2024-10-17 06:14:50|365.27|363.57|365.61|363.91|365.61|363.91|365.27|363.57|17
1729145700000|2024-10-17 06:15:00|365.6|363.9|366|364.3|366|364.3|365.6|363.9|28
1729145710000|2024-10-17 06:15:10|365.99|364.29|366.02|364.32|366.06|364.36|365.98|364.28|16
1729145720000|2024-10-17 06:15:20|366.01|364.31|366|364.3|366.01|364.31|366|364.3|8
1729145730000|2024-10-17 06:15:30|366.07|364.37|366.02|364.32|366.07|364.37|366.02|364.32|8
1729145740000|2024-10-17 06:15:40|366.01|364.31|365.9|364.2|366.01|364.31|365.86|364.16|20
1729145750000|2024-10-17 06:15:50|365.91|364.21|366.09|364.39|366.09|364.39|365.9|364.2|12
1729145760000|2024-10-17 06:16:00|366.16|364.46|366.27|364.57|366.28|364.58|366.16|364.46|14
1729145770000|2024-10-17 06:16:10|366.26|364.56|366.61|364.91|366.62|364.92|366.26|364.56|19
1729145780000|2024-10-17 06:16:20|366.59|364.89|366.75|365.05|366.82|365.12|366.59|364.89|20
1729145790000|2024-10-17 06:16:30|366.74|365.04|366.8|365.1|366.83|365.13|366.63|364.93|21
1729145800000|2024-10-17 06:16:40|366.79|365.09|366.57|364.87|366.79|365.09|366.56|364.86|19
1729145810000|2024-10-17 06:16:50|366.58|364.88|366.54|364.84|366.6|364.9|366.53|364.83|12
1729145820000|2024-10-17 06:17:00|366.53|364.83|366.42|364.72|366.53|364.83|366.33|364.63|23
1729145830000|2024-10-17 06:17:10|366.41|364.71|366.26|364.56|366.43|364.73|366.26|364.56|15
1729145840000|2024-10-17 06:17:20|366.25|364.55|366.24|364.54|366.28|364.58|366.24|364.54|10
1729145850000|2024-10-17 06:17:30|366.23|364.53|366.28|364.58|366.28|364.58|366.21|364.51|12
1729145860000|2024-10-17 06:17:40|366.27|364.57|366.28|364.58|366.33|364.63|366.26|364.56|16
1729145870000|2024-10-17 06:17:50|366.27|364.57|366.49|364.79|366.49|364.79|366.27|364.57|9
1729145880000|2024-10-17 06:18:00|366.5|364.8|366.51|364.81|366.54|364.84|366.5|364.8|9
1729145890000|2024-10-17 06:18:10|366.52|364.82|366.59|364.89|366.64|364.94|366.47|364.77|13
1729145900000|2024-10-17 06:18:20|366.57|364.87|366.63|364.93|366.65|364.95|366.57|364.87|10
1729145910000|2024-10-17 06:18:30|366.66|364.96|366.62|364.92|366.66|364.96|366.6|364.9|12
1729145920000|2024-10-17 06:18:40|366.61|364.91|366.41|364.71|366.63|364.93|366.39|364.69|10
1729145930000|2024-10-17 06:18:50|366.4|364.7|366.42|364.72|366.49|364.79|366.4|364.7|12
1729145940000|2024-10-17 06:19:00|366.45|364.75|366.59|364.89|366.6|364.9|366.45|364.75|14
1729145950000|2024-10-17 06:19:10|366.6|364.9|366.69|364.99|366.69|364.99|366.59|364.89|10
1729145960000|2024-10-17 06:19:20|366.6|364.9|366.55|364.85|366.6|364.9|366.55|364.85|6
1729145970000|2024-10-17 06:19:30|366.53|364.83|366.56|364.86|366.59|364.89|366.43|364.73|16
1729145980000|2024-10-17 06:19:40|366.57|364.87|366.55|364.85|366.57|364.87|366.54|364.84|6
1729145990000|2024-10-17 06:19:50|366.54|364.84|366.57|364.87|366.57|364.87|366.48|364.78|6
1729146000000|2024-10-17 06:20:00|366.58|364.88|366.58|364.88|366.68|364.98|366.58|364.88|18
1729146010000|2024-10-17 06:20:10|366.56|364.86|366.25|364.55|366.56|364.86|366.25|364.55|15
1729146020000|2024-10-17 06:20:20|366.26|364.56|365.93|364.23|366.26|364.56|365.93|364.23|22
1729146030000|2024-10-17 06:20:30|365.91|364.21|365.75|364.05|365.91|364.21|365.75|364.05|18
1729146040000|2024-10-17 06:20:40|365.74|364.04|365.66|363.96|365.74|364.04|365.65|363.95|15
1729146050000|2024-10-17 06:20:50|365.65|363.95|365.64|363.94|365.66|363.96|365.64|363.94|16
1729146060000|2024-10-17 06:21:00|365.65|363.95|366.06|364.36|366.18|364.48|365.65|363.95|20
1729146070000|2024-10-17 06:21:10|366|364.3|365.94|364.24|366|364.3|365.9|364.2|24
1729146080000|2024-10-17 06:21:20|365.95|364.25|365.97|364.27|365.97|364.27|365.91|364.21|11
1729146090000|2024-10-17 06:21:30|366.12|364.42|366.13|364.43|366.19|364.49|366.07|364.37|19
1729146100000|2024-10-17 06:21:40|366.1|364.4|366.16|364.46|366.16|364.46|365.94|364.24|20
1729146110000|2024-10-17 06:21:50|366.24|364.54|366.27|364.57|366.28|364.58|366.23|364.53|8
1729146120000|2024-10-17 06:22:00|366.26|364.56|366.26|364.56|366.48|364.78|366.25|364.55|21
1729146130000|2024-10-17 06:22:10|366.29|364.59|366.14|364.44|366.37|364.67|366.14|364.44|13
1729146140000|2024-10-17 06:22:20|366.17|364.47|366.24|364.54|366.37|364.67|366.14|364.44|22
1729146150000|2024-10-17 06:22:30|366.23|364.53|366.28|364.58|366.3|364.6|366.22|364.52|15
1729146160000|2024-10-17 06:22:40|366.29|364.59|366.33|364.63|366.38|364.68|366.26|364.56|15
1729146170000|2024-10-17 06:22:50|366.34|364.64|366.33|364.63|366.35|364.65|366.23|364.53|16
1729146180000|2024-10-17 06:23:00|366.34|364.64|366.5|364.8|366.56|364.86|366.34|364.64|23
1729146190000|2024-10-17 06:23:10|366.48|364.78|366.21|364.51|366.48|364.78|366.2|364.5|15
1729146200000|2024-10-17 06:23:20|366.2|364.5|366.19|364.49|366.24|364.54|366.19|364.49|18
1729146210000|2024-10-17 06:23:30|366.12|364.42|366.27|364.57|366.27|364.57|366.1|364.4|15
1729146220000|2024-10-17 06:23:40|366.25|364.55|366.12|364.42|366.26|364.56|366.12|364.42|18
1729146230000|2024-10-17 06:23:50|366.15|364.45|366.09|364.39|366.15|364.45|366.08|364.38|9
1729146240000|2024-10-17 06:24:00|366.08|364.38|366.02|364.32|366.1|364.4|365.94|364.24|15
1729146250000|2024-10-17 06:24:10|366.03|364.33|366.04|364.34|366.06|364.36|366.02|364.32|13
1729146260000|2024-10-17 06:24:20|366.05|364.35|366.25|364.55|366.27|364.57|366.05|364.35|15
1729146270000|2024-10-17 06:24:30|366.26|364.56|366.27|364.57|366.27|364.57|366.26|364.56|6
1729146280000|2024-10-17 06:24:40|366.25|364.55|366.22|364.52|366.26|364.56|366.2|364.5|11
1729146290000|2024-10-17 06:24:50|366.21|364.51|366.21|364.51|366.21|364.51|366.11|364.41|22
1729146300000|2024-10-17 06:25:00|366.19|364.49|366.01|364.31|366.22|364.52|366.01|364.31|13
1729146310000|2024-10-17 06:25:10|365.99|364.29|365.84|364.14|366|364.3|365.84|364.14|13
1729146320000|2024-10-17 06:25:20|365.72|364.02|365.6|363.9|365.78|364.08|365.6|363.9|20
1729146330000|2024-10-17 06:25:30|365.63|363.93|365.55|363.85|365.63|363.93|365.55|363.85|13
1729146340000|2024-10-17 06:25:40|365.56|363.86|365.47|363.77|365.56|363.86|365.46|363.76|9
1729146350000|2024-10-17 06:25:50|365.46|363.76|365.23|363.53|365.51|363.81|365.23|363.53|16
1729146360000|2024-10-17 06:26:00|365.24|363.54|365.44|363.74|365.47|363.77|365.23|363.53|15
1729146370000|2024-10-17 06:26:10|365.45|363.75|365.52|363.82|365.55|363.85|365.43|363.73|15
1729146380000|2024-10-17 06:26:20|365.53|363.83|365.59|363.89|365.59|363.89|365.45|363.75|19
1729146390000|2024-10-17 06:26:30|365.58|363.88|365.73|364.03|365.73|364.03|365.54|363.84|10
1729146400000|2024-10-17 06:26:40|365.79|364.09|365.79|364.09|365.8|364.1|365.79|364.09|3
1729146410000|2024-10-17 06:26:50|365.78|364.08|365.79|364.09|365.81|364.11|365.78|364.08|10
1729146420000|2024-10-17 06:27:00|365.78|364.08|365.82|364.12|365.82|364.12|365.78|364.08|5
1729146430000|2024-10-17 06:27:10|365.8|364.1|365.82|364.12|365.82|364.12|365.8|364.1|3
1729146450000|2024-10-17 06:27:30|365.83|364.13|365.85|364.15|365.85|364.15|365.83|364.13|2
1729146460000|2024-10-17 06:27:40|365.99|364.29|365.99|364.29|366.03|364.33|365.99|364.29|11
1729146470000|2024-10-17 06:27:50|365.98|364.28|366.02|364.32|366.03|364.33|365.98|364.28|11
1729146480000|2024-10-17 06:28:00|366.03|364.33|366.02|364.32|366.03|364.33|365.99|364.29|13
1729146490000|2024-10-17 06:28:10|366.01|364.31|365.94|364.24|366.01|364.31|365.88|364.18|16
1729146500000|2024-10-17 06:28:20|365.92|364.22|366|364.3|366.01|364.31|365.92|364.22|12
1729146510000|2024-10-17 06:28:30|366.02|364.32|366.09|364.39|366.09|364.39|365.98|364.28|15
1729146520000|2024-10-17 06:28:40|366.1|364.4|366.1|364.4|366.1|364.4|366.08|364.38|8
1729146530000|2024-10-17 06:28:50|366.09|364.39|366.08|364.38|366.1|364.4|366.07|364.37|8
1729146540000|2024-10-17 06:29:00|366.09|364.39|366.01|364.31|366.09|364.39|366|364.3|10
1729146550000|2024-10-17 06:29:10|366.05|364.35|366.07|364.37|366.07|364.37|366.01|364.31|7
1729146560000|2024-10-17 06:29:20|366.06|364.36|366.07|364.37|366.07|364.37|366.04|364.34|12
1729146570000|2024-10-17 06:29:30|366.08|364.38|366.09|364.39|366.1|364.4|366.07|364.37|10
1729146580000|2024-10-17 06:29:40|366.08|364.38|366.16|364.46|366.18|364.48|366.08|364.38|6
1729146590000|2024-10-17 06:29:50|366.18|364.48|366.17|364.47|366.18|364.48|366.17|364.47|6
1729146600000|2024-10-17 06:30:00|366.18|364.48|366.17|364.47|366.18|364.48|366.16|364.46|6
1729146610000|2024-10-17 06:30:10|366.16|364.46|366|364.3|366.16|364.46|366|364.3|15
1729146620000|2024-10-17 06:30:20|366.01|364.31|365.99|364.29|366.02|364.32|365.99|364.29|15
1729146630000|2024-10-17 06:30:30|365.97|364.27|365.9|364.2|365.97|364.27|365.88|364.18|9
1729146640000|2024-10-17 06:30:40|365.89|364.19|365.82|364.12|365.89|364.19|365.8|364.1|15
1729146650000|2024-10-17 06:30:50|365.81|364.11|365.72|364.02|365.81|364.11|365.72|364.02|10
1729146660000|2024-10-17 06:31:00|365.68|363.98|365.7|364|365.73|364.03|365.68|363.98|17
1729146670000|2024-10-17 06:31:10|365.71|364.01|365.47|363.77|365.71|364.01|365.47|363.77|19
1729146680000|2024-10-17 06:31:20|365.48|363.78|365.63|363.93|365.65|363.95|365.48|363.78|18
1729146690000|2024-10-17 06:31:30|365.62|363.92|365.62|363.92|365.63|363.93|365.62|363.92|11
1729146700000|2024-10-17 06:31:40|365.63|363.93|365.42|363.72|365.63|363.93|365.42|363.72|12
1729146710000|2024-10-17 06:31:50|365.43|363.73|365.32|363.62|365.47|363.77|365.32|363.62|17
1729146720000|2024-10-17 06:32:00|365.36|363.66|365.72|364.02|365.82|364.12|365.36|363.66|20
1729146730000|2024-10-17 06:32:10|365.73|364.03|365.79|364.09|365.79|364.09|365.73|364.03|5
1729146740000|2024-10-17 06:32:20|365.85|364.15|366.01|364.31|366.01|364.31|365.85|364.15|4
1729146750000|2024-10-17 06:32:30|366.02|364.32|366.02|364.32|366.02|364.32|366.02|364.32|1
1729146760000|2024-10-17 06:32:40|366.03|364.33|366.04|364.34|366.06|364.36|366.03|364.33|8
1729146770000|2024-10-17 06:32:50|366.05|364.35|366.01|364.31|366.05|364.35|365.96|364.26|8
1729146780000|2024-10-17 06:33:00|366|364.3|366.13|364.43|366.16|364.46|366|364.3|12
1729146790000|2024-10-17 06:33:10|366.14|364.44|366.23|364.53|366.35|364.65|366.12|364.42|14
1729146800000|2024-10-17 06:33:20|366.24|364.54|366.18|364.48|366.24|364.54|366.18|364.48|9
1729146810000|2024-10-17 06:33:30|366.17|364.47|366.26|364.56|366.27|364.57|366.17|364.47|9
1729146820000|2024-10-17 06:33:40|366.25|364.55|366.24|364.54|366.25|364.55|366.24|364.54|2
1729146830000|2024-10-17 06:33:50|366.25|364.55|366.25|364.55|366.36|364.66|366.24|364.54|15
1729146840000|2024-10-17 06:34:00|366.23|364.53|366.04|364.34|366.23|364.53|366|364.3|15
1729146850000|2024-10-17 06:34:10|366.03|364.33|365.92|364.22|366.04|364.34|365.9|364.2|14
1729146860000|2024-10-17 06:34:20|365.91|364.21|365.92|364.22|365.92|364.22|365.87|364.17|12
1729146870000|2024-10-17 06:34:30|365.91|364.21|365.66|363.96|365.98|364.28|365.65|363.95|16
1729146880000|2024-10-17 06:34:40|365.73|364.03|365.91|364.21|365.91|364.21|365.73|364.03|15
1729146890000|2024-10-17 06:34:50|365.9|364.2|365.84|364.14|365.9|364.2|365.84|364.14|9
1729146900000|2024-10-17 06:35:00|365.85|364.15|366.02|364.32|366.03|364.33|365.85|364.15|20
1729146910000|2024-10-17 06:35:10|366.01|364.31|365.73|364.03|366.01|364.31|365.73|364.03|18
1729146920000|2024-10-17 06:35:20|365.72|364.02|365.76|364.06|365.76|364.06|365.71|364.01|6
1729146930000|2024-10-17 06:35:30|365.74|364.04|365.83|364.13|365.89|364.19|365.74|364.04|15
1729146940000|2024-10-17 06:35:40|365.82|364.12|365.83|364.13|365.87|364.17|365.77|364.07|13
1729146950000|2024-10-17 06:35:50|365.84|364.14|365.9|364.2|365.9|364.2|365.84|364.14|8
1729146960000|2024-10-17 06:36:00|365.91|364.21|366.08|364.38|366.1|364.4|365.91|364.21|7
1729146970000|2024-10-17 06:36:10|366.07|364.37|366.11|364.41|366.12|364.42|366.07|364.37|7
1729146980000|2024-10-17 06:36:20|366.12|364.42|366.12|364.42|366.14|364.44|366.11|364.41|10
1729146990000|2024-10-17 06:36:30|366.11|364.41|366.16|364.46|366.22|364.52|366.1|364.4|13
1729147000000|2024-10-17 06:36:40|366.14|364.44|365.9|364.2|366.14|364.44|365.89|364.19|10
1729147010000|2024-10-17 06:36:50|365.89|364.19|365.76|364.06|365.89|364.19|365.75|364.05|22
1729147020000|2024-10-17 06:37:00|365.79|364.09|365.55|363.85|365.83|364.13|365.52|363.82|24
1729147030000|2024-10-17 06:37:10|365.57|363.87|365.35|363.65|365.59|363.89|365.35|363.65|22
1729147040000|2024-10-17 06:37:20|365.36|363.66|365.36|363.66|365.43|363.73|365.33|363.63|23
1729147050000|2024-10-17 06:37:30|365.38|363.68|365.45|363.75|365.45|363.75|365.38|363.68|8
1729147060000|2024-10-17 06:37:40|365.52|363.82|365.6|363.9|365.6|363.9|365.52|363.82|2
1729147070000|2024-10-17 06:37:50|365.64|363.94|365.68|363.98|365.68|363.98|365.62|363.92|20
1729147080000|2024-10-17 06:38:00|365.67|363.97|365.89|364.19|365.9|364.2|365.63|363.93|11
1729147090000|2024-10-17 06:38:10|365.9|364.2|366.17|364.47|366.17|364.47|365.89|364.19|19
1729147110000|2024-10-17 06:38:30|366.25|364.55|366.39|364.69|366.41|364.71|366.25|364.55|9
1729147120000|2024-10-17 06:38:40|366.4|364.7|366.39|364.69|366.4|364.7|366.38|364.68|7
1729147130000|2024-10-17 06:38:50|366.44|364.74|366.46|364.76|366.46|364.76|366.42|364.72|19
1729147140000|2024-10-17 06:39:00|366.45|364.75|366.22|364.52|366.45|364.75|366.16|364.46|14
1729147150000|2024-10-17 06:39:10|366.2|364.5|366.17|364.47|366.22|364.52|366.16|364.46|14
1729147160000|2024-10-17 06:39:20|366.15|364.45|366.16|364.46|366.2|364.5|366.13|364.43|16
1729147170000|2024-10-17 06:39:30|366.17|364.47|366.43|364.73|366.43|364.73|366.16|364.46|19
1729147180000|2024-10-17 06:39:40|366.45|364.75|366.43|364.73|366.45|364.75|366.42|364.72|11
1729147190000|2024-10-17 06:39:50|366.44|364.74|366.45|364.75|366.45|364.75|366.44|364.74|4
1729147210000|2024-10-17 06:40:10|366.58|364.88|366.76|365.06|366.76|365.06|366.58|364.88|11
1729147220000|2024-10-17 06:40:20|366.75|365.05|366.85|365.15|366.85|365.15|366.69|364.99|13
1729147230000|2024-10-17 06:40:30|366.83|365.13|366.76|365.06|366.84|365.14|366.75|365.05|19
1729147240000|2024-10-17 06:40:40|366.74|365.04|366.83|365.13|366.83|365.13|366.74|365.04|15
1729147250000|2024-10-17 06:40:50|366.84|365.14|366.79|365.09|366.86|365.16|366.78|365.08|12
1729147260000|2024-10-17 06:41:00|366.81|365.11|366.83|365.13|366.85|365.15|366.75|365.05|17
1729147270000|2024-10-17 06:41:10|366.82|365.12|366.79|365.09|366.83|365.13|366.73|365.03|20
1729147280000|2024-10-17 06:41:20|366.8|365.1|366.9|365.2|366.91|365.21|366.8|365.1|14
1729147290000|2024-10-17 06:41:30|366.91|365.21|367.08|365.38|367.09|365.39|366.91|365.21|18
1729147300000|2024-10-17 06:41:40|367.06|365.36|366.94|365.24|367.06|365.36|366.93|365.23|7
1729147310000|2024-10-17 06:41:50|366.93|365.23|366.93|365.23|367|365.3|366.93|365.23|17
1729147320000|2024-10-17 06:42:00|366.96|365.26|366.78|365.08|366.97|365.27|366.78|365.08|16
1729147330000|2024-10-17 06:42:10|366.77|365.07|366.72|365.02|366.77|365.07|366.72|365.02|4
1729147340000|2024-10-17 06:42:20|366.73|365.03|366.73|365.03|366.77|365.07|366.7|365|13
1729147350000|2024-10-17 06:42:30|366.74|365.04|366.77|365.07|366.77|365.07|366.72|365.02|15
1729147360000|2024-10-17 06:42:40|366.78|365.08|366.8|365.1|366.8|365.1|366.78|365.08|3
1729147370000|2024-10-17 06:42:50|366.76|365.06|366.77|365.07|366.77|365.07|366.76|365.06|2
1729147380000|2024-10-17 06:43:00|366.86|365.16|366.66|364.96|366.86|365.16|366.57|364.87|18
1729147390000|2024-10-17 06:43:10|366.65|364.95|366.57|364.87|366.66|364.96|366.54|364.84|14
1729147400000|2024-10-17 06:43:20|366.58|364.88|366.57|364.87|366.64|364.94|366.56|364.86|11
1729147410000|2024-10-17 06:43:30|366.65|364.95|366.68|364.98|366.68|364.98|366.63|364.93|13
1729147420000|2024-10-17 06:43:40|366.67|364.97|366.65|364.95|366.67|364.97|366.61|364.91|10
1729147430000|2024-10-17 06:43:50|366.53|364.83|366.54|364.84|366.55|364.85|366.53|364.83|7
1729147440000|2024-10-17 06:44:00|366.55|364.85|366.48|364.78|366.55|364.85|366.45|364.75|8
1729147450000|2024-10-17 06:44:10|366.49|364.79|366.49|364.79|366.51|364.81|366.47|364.77|8
1729147460000|2024-10-17 06:44:20|366.47|364.77|366.48|364.78|366.53|364.83|366.47|364.77|9
1729147470000|2024-10-17 06:44:30|366.47|364.77|366.51|364.81|366.51|364.81|366.47|364.77|6
1729147480000|2024-10-17 06:44:40|366.5|364.8|366.44|364.74|366.5|364.8|366.44|364.74|6
1729147490000|2024-10-17 06:44:50|366.46|364.76|366.48|364.78|366.5|364.8|366.45|364.75|11
1729147500000|2024-10-17 06:45:00|366.47|364.77|366.23|364.53|366.47|364.77|366.21|364.51|15
1729147510000|2024-10-17 06:45:10|366.22|364.52|366.04|364.34|366.27|364.57|366.04|364.34|11
1729147520000|2024-10-17 06:45:20|365.99|364.29|366.09|364.39|366.09|364.39|365.97|364.27|14
1729147530000|2024-10-17 06:45:30|366.11|364.41|366.34|364.64|366.34|364.64|366.11|364.41|12
1729147540000|2024-10-17 06:45:40|366.33|364.63|366.34|364.64|366.34|364.64|366.26|364.56|9
1729147550000|2024-10-17 06:45:50|366.45|364.75|366.51|364.81|366.51|364.81|366.45|364.75|7
1729147560000|2024-10-17 06:46:00|366.52|364.82|366.19|364.49|366.52|364.82|366.19|364.49|16
1729147570000|2024-10-17 06:46:10|366.18|364.48|366.16|364.46|366.24|364.54|366.16|364.46|17
1729147580000|2024-10-17 06:46:20|366.17|364.47|366.4|364.7|366.45|364.75|366.17|364.47|20
1729147590000|2024-10-17 06:46:30|366.32|364.62|366.1|364.4|366.32|364.62|366.1|364.4|9
1729147600000|2024-10-17 06:46:40|366.07|364.37|366.06|364.36|366.07|364.37|365.96|364.26|14
1729147610000|2024-10-17 06:46:50|366.07|364.37|366.31|364.61|366.34|364.64|366.07|364.37|15
1729147620000|2024-10-17 06:47:00|366.28|364.58|366.12|364.42|366.28|364.58|366.11|364.41|8
1729147630000|2024-10-17 06:47:10|366.23|364.53|366.48|364.78|366.54|364.84|366.23|364.53|16
1729147640000|2024-10-17 06:47:20|366.47|364.77|366.45|364.75|366.47|364.77|366.43|364.73|11
1729147650000|2024-10-17 06:47:30|366.46|364.76|366.46|364.76|366.49|364.79|366.44|364.74|6
1729147660000|2024-10-17 06:47:40|366.45|364.75|366.45|364.75|366.45|364.75|366.44|364.74|3
1729147670000|2024-10-17 06:47:50|366.46|364.76|366.11|364.41|366.48|364.78|366.09|364.39|15
1729147680000|2024-10-17 06:48:00|366.12|364.42|366.25|364.55|366.33|364.63|366.12|364.42|13
1729147690000|2024-10-17 06:48:10|366.26|364.56|366.26|364.56|366.26|364.56|366.24|364.54|6
1729147700000|2024-10-17 06:48:20|366.25|364.55|366.14|364.44|366.25|364.55|366.14|364.44|12
1729147710000|2024-10-17 06:48:30|366.15|364.45|366.13|364.43|366.15|364.45|366.13|364.43|3
1729147740000|2024-10-17 06:49:00|366.11|364.41|366.11|364.41|366.12|364.42|366.11|364.41|9
1729147750000|2024-10-17 06:49:10|366.08|364.38|365.91|364.21|366.08|364.38|365.86|364.16|16
1729147760000|2024-10-17 06:49:20|365.88|364.18|365.86|364.16|365.9|364.2|365.86|364.16|6
1729147770000|2024-10-17 06:49:30|365.87|364.17|365.9|364.2|365.9|364.2|365.86|364.16|7
1729147780000|2024-10-17 06:49:40|365.91|364.21|365.91|364.21|365.91|364.21|365.89|364.19|6
1729147790000|2024-10-17 06:49:50|365.89|364.19|365.91|364.21|365.91|364.21|365.89|364.19|2
1729147800000|2024-10-17 06:50:00|365.89|364.19|365.91|364.21|365.91|364.21|365.87|364.17|5
1729147810000|2024-10-17 06:50:10|365.84|364.14|365.74|364.04|365.84|364.14|365.72|364.02|10
1729147820000|2024-10-17 06:50:20|365.73|364.03|365.69|363.99|365.73|364.03|365.61|363.91|12
1729147830000|2024-10-17 06:50:30|365.67|363.97|365.68|363.98|365.68|363.98|365.67|363.97|2
1729147840000|2024-10-17 06:50:40|365.67|363.97|365.69|363.99|365.69|363.99|365.65|363.95|11
1729147850000|2024-10-17 06:50:50|365.68|363.98|365.67|363.97|365.68|363.98|365.66|363.96|8
1729147860000|2024-10-17 06:51:00|365.66|363.96|365.48|363.78|365.66|363.96|365.48|363.78|14
1729147870000|2024-10-17 06:51:10|365.49|363.79|365.42|363.72|365.5|363.8|365.41|363.71|14
1729147880000|2024-10-17 06:51:20|365.41|363.71|365.46|363.76|365.46|363.76|365.4|363.7|7
1729147890000|2024-10-17 06:51:30|365.44|363.74|365.41|363.71|365.44|363.74|365.39|363.69|10
1729147900000|2024-10-17 06:51:40|365.42|363.72|365.44|363.74|365.44|363.74|365.4|363.7|14
1729147910000|2024-10-17 06:51:50|365.43|363.73|365.45|363.75|365.45|363.75|365.43|363.73|9
1729147920000|2024-10-17 06:52:00|365.44|363.74|365.44|363.74|365.45|363.75|365.44|363.74|7
1729147940000|2024-10-17 06:52:20|365.38|363.68|365.41|363.71|365.41|363.71|365.32|363.62|10
1729147950000|2024-10-17 06:52:30|365.42|363.72|365.44|363.74|365.44|363.74|365.35|363.65|11
1729147960000|2024-10-17 06:52:40|365.45|363.75|365.45|363.75|365.45|363.75|365.44|363.74|5
1729147990000|2024-10-17 06:53:10|365.44|363.74|365.45|363.75|365.45|363.75|365.44|363.74|4
1729148050000|2024-10-17 06:54:10|365.44|363.74|365.44|363.74|365.45|363.75|365.44|363.74|5
1729148060000|2024-10-17 06:54:20|365.41|363.71|365.26|363.56|365.41|363.71|365.23|363.53|19
1729148070000|2024-10-17 06:54:30|365.27|363.57|365.22|363.52|365.27|363.57|365.22|363.52|5
1729148080000|2024-10-17 06:54:40|365.23|363.53|365.2|363.5|365.23|363.53|365.2|363.5|5
1729148090000|2024-10-17 06:54:50|365.21|363.51|365.19|363.49|365.21|363.51|365.19|363.49|6
1729148100000|2024-10-17 06:55:00|365.2|363.5|365.51|363.81|365.59|363.89|365.2|363.5|20
1729148110000|2024-10-17 06:55:10|365.5|363.8|365.5|363.8|365.51|363.81|365.49|363.79|4
1729148120000|2024-10-17 06:55:20|365.49|363.79|365.5|363.8|365.51|363.81|365.49|363.79|8
1729148130000|2024-10-17 06:55:30|365.51|363.81|365.58|363.88|365.58|363.88|365.51|363.81|6
1729148140000|2024-10-17 06:55:40|365.59|363.89|365.64|363.94|365.64|363.94|365.59|363.89|3
1729148150000|2024-10-17 06:55:50|365.61|363.91|365.61|363.91|365.61|363.91|365.49|363.79|11
1729148160000|2024-10-17 06:56:00|365.68|363.98|365.72|364.02|365.73|364.03|365.68|363.98|5
1729148170000|2024-10-17 06:56:10|365.73|364.03|365.67|363.97|365.73|364.03|365.67|363.97|8
1729148180000|2024-10-17 06:56:20|365.68|363.98|365.66|363.96|365.68|363.98|365.65|363.95|9
1729148190000|2024-10-17 06:56:30|365.67|363.97|365.68|363.98|365.68|363.98|365.66|363.96|4
1729148200000|2024-10-17 06:56:40|365.69|363.99|365.59|363.89|365.7|364|365.54|363.84|15
1729148210000|2024-10-17 06:56:50|365.58|363.88|365.61|363.91|365.61|363.91|365.56|363.86|13
1729148230000|2024-10-17 06:57:10|365.6|363.9|365.49|363.79|365.6|363.9|365.47|363.77|11
1729148240000|2024-10-17 06:57:20|365.46|363.76|365.49|363.79|365.5|363.8|365.46|363.76|8
1729148250000|2024-10-17 06:57:30|365.48|363.78|365.45|363.75|365.48|363.78|365.45|363.75|3
1729148260000|2024-10-17 06:57:40|365.43|363.73|365.43|363.73|365.46|363.76|365.43|363.73|5
1729148270000|2024-10-17 06:57:50|365.45|363.75|365.43|363.73|365.46|363.76|365.43|363.73|5
1729148280000|2024-10-17 06:58:00|365.45|363.75|365.44|363.74|365.45|363.75|365.43|363.73|6
1729148290000|2024-10-17 06:58:10|365.42|363.72|365.17|363.47|365.42|363.72|365.16|363.46|9
1729148300000|2024-10-17 06:58:20|365.18|363.48|365.25|363.55|365.25|363.55|365.17|363.47|19
1729148310000|2024-10-17 06:58:30|365.24|363.54|365.23|363.53|365.25|363.55|365.21|363.51|19
1729148320000|2024-10-17 06:58:40|365.21|363.51|365.09|363.39|365.23|363.53|365.05|363.35|12
1729148330000|2024-10-17 06:58:50|365.13|363.43|365.12|363.42|365.15|363.45|365.12|363.42|11
1729148340000|2024-10-17 06:59:00|365.14|363.44|365.14|363.44|365.14|363.44|365.13|363.43|3
1729148350000|2024-10-17 06:59:10|365.13|363.43|364.88|363.18|365.14|363.44|364.87|363.17|10
1729148360000|2024-10-17 06:59:20|364.87|363.17|364.83|363.13|364.87|363.17|364.7|363|14
1729148370000|2024-10-17 06:59:30|364.84|363.14|364.72|363.02|364.86|363.16|364.72|363.02|11
1729148380000|2024-10-17 06:59:40|364.69|362.99|364.7|363|364.73|363.03|364.67|362.97|18
1729148390000|2024-10-17 06:59:50|364.71|363.01|365.2|363.5|365.2|363.5|364.67|362.97|24
1729148400000|2024-10-17 07:00:00|365.22|363.52|365.28|363.58|365.28|363.58|365.19|363.49|7
1729149330000|2024-10-17 07:15:30|364.08|362.38|364.1|362.4|364.1|362.4|364.08|362.38|2
1729149340000|2024-10-17 07:15:40|364.09|362.39|364.07|362.37|364.09|362.39|364.07|362.37|3
1729149350000|2024-10-17 07:15:50|364.09|362.39|363.83|362.13|364.09|362.39|363.78|362.08|19
1729149360000|2024-10-17 07:16:00|363.85|362.15|363.66|361.96|363.87|362.17|363.62|361.92|15
1729149370000|2024-10-17 07:16:10|363.73|362.03|363.56|361.86|363.75|362.05|363.5|361.8|20
1729149380000|2024-10-17 07:16:20|363.6|361.9|363.58|361.88|363.63|361.93|363.53|361.83|15
1729149390000|2024-10-17 07:16:30|363.56|361.86|363.64|361.94|363.64|361.94|363.5|361.8|11
1729149400000|2024-10-17 07:16:40|363.57|361.87|363.48|361.78|363.62|361.92|363.48|361.78|17
1729149410000|2024-10-17 07:16:50|363.46|361.76|363.28|361.58|363.46|361.76|363.28|361.58|19
1729149420000|2024-10-17 07:17:00|363.26|361.56|362.97|361.27|363.31|361.61|362.97|361.27|17
1729149430000|2024-10-17 07:17:10|362.95|361.25|362.98|361.28|363.01|361.31|362.85|361.15|22
1729149440000|2024-10-17 07:17:20|362.99|361.29|363.31|361.61|363.31|361.61|362.99|361.29|14
1729149450000|2024-10-17 07:17:30|363.3|361.6|363.41|361.71|363.48|361.78|363.21|361.51|16
1729149460000|2024-10-17 07:17:40|363.44|361.74|363.37|361.67|363.44|361.74|363.37|361.67|15
1729149470000|2024-10-17 07:17:50|363.45|361.75|363.49|361.79|363.52|361.82|363.41|361.71|20
1729149480000|2024-10-17 07:18:00|363.48|361.78|363.48|361.78|363.49|361.79|363.45|361.75|8
1729149490000|2024-10-17 07:18:10|363.43|361.73|363.27|361.57|363.44|361.74|363.25|361.55|17
1729149500000|2024-10-17 07:18:20|363.29|361.59|363.26|361.56|363.29|361.59|363.26|361.56|6
1729149510000|2024-10-17 07:18:30|363.27|361.57|363.18|361.48|363.27|361.57|363.12|361.42|18
1729149520000|2024-10-17 07:18:40|363.19|361.49|363.08|361.38|363.19|361.49|363.08|361.38|12
1729149530000|2024-10-17 07:18:50|363.06|361.36|362.81|361.11|363.11|361.41|362.81|361.11|13
1729149540000|2024-10-17 07:19:00|362.83|361.13|362.8|361.1|362.83|361.13|362.75|361.05|9
1729149550000|2024-10-17 07:19:10|362.79|361.09|362.82|361.12|362.93|361.23|362.78|361.08|16
1729149560000|2024-10-17 07:19:20|362.75|361.05|362.71|361.01|362.84|361.14|362.7|361|22
1729149570000|2024-10-17 07:19:30|362.7|361|362.66|360.96|362.73|361.03|362.66|360.96|17
1729149580000|2024-10-17 07:19:40|362.69|360.99|362.62|360.92|362.69|360.99|362.62|360.92|2
1729149600000|2024-10-17 07:20:00|362.68|360.98|362.63|360.93|362.71|361.01|362.63|360.93|15
1729149610000|2024-10-17 07:20:10|362.62|360.92|362.37|360.67|362.62|360.92|362.37|360.67|4
1729149630000|2024-10-17 07:20:30|362.42|360.72|363.19|361.49|363.19|361.49|362.42|360.72|14
1729149640000|2024-10-17 07:20:40|363.18|361.48|362.93|361.23|363.18|361.48|362.88|361.18|19
1729149650000|2024-10-17 07:20:50|362.94|361.24|362.97|361.27|362.97|361.27|362.9|361.2|10
1729149660000|2024-10-17 07:21:00|363.11|361.41|363.1|361.4|363.13|361.43|363.1|361.4|6
1729149670000|2024-10-17 07:21:10|363.09|361.39|363.31|361.61|363.31|361.61|363.09|361.39|17
1729149680000|2024-10-17 07:21:20|363.3|361.6|363.63|361.93|363.64|361.94|363.27|361.57|16
1729149690000|2024-10-17 07:21:30|363.6|361.9|363.5|361.8|363.69|361.99|363.49|361.79|19
1729149700000|2024-10-17 07:21:40|363.47|361.77|363.48|361.78|363.56|361.86|363.47|361.77|22
1729149710000|2024-10-17 07:21:50|363.49|361.79|363.47|361.77|363.49|361.79|363.45|361.75|8
1729149720000|2024-10-17 07:22:00|363.46|361.76|363.44|361.74|363.46|361.76|363.44|361.74|3
1729149730000|2024-10-17 07:22:10|363.64|361.94|363.81|362.11|363.84|362.14|363.64|361.94|14
1729149740000|2024-10-17 07:22:20|363.8|362.1|363.77|362.07|363.82|362.12|363.77|362.07|10
1729149750000|2024-10-17 07:22:30|363.76|362.06|363.78|362.08|363.78|362.08|363.76|362.06|2
1729149770000|2024-10-17 07:22:50|363.91|362.21|363.94|362.24|363.95|362.25|363.91|362.21|3
1729149780000|2024-10-17 07:23:00|363.95|362.25|363.98|362.28|363.98|362.28|363.95|362.25|5
1729149790000|2024-10-17 07:23:10|363.99|362.29|363.27|361.57|363.99|362.29|363.17|361.47|19
1729149800000|2024-10-17 07:23:20|363.29|361.59|363.42|361.72|363.42|361.72|363.29|361.59|14
1729149810000|2024-10-17 07:23:30|363.56|361.86|363.66|361.96|363.66|361.96|363.56|361.86|14
1729149820000|2024-10-17 07:23:40|363.67|361.97|363.92|362.22|363.92|362.22|363.67|361.97|14
1729149830000|2024-10-17 07:23:50|363.91|362.21|363.99|362.29|364.03|362.33|363.86|362.16|14
1729149840000|2024-10-17 07:24:00|363.98|362.28|363.83|362.13|363.99|362.29|363.83|362.13|22
1729149850000|2024-10-17 07:24:10|363.8|362.1|363.83|362.13|363.86|362.16|363.77|362.07|13
1729149860000|2024-10-17 07:24:20|363.81|362.11|363.91|362.21|363.92|362.22|363.77|362.07|14
1729149870000|2024-10-17 07:24:30|363.93|362.23|364.18|362.48|364.24|362.54|363.88|362.18|18
1729149880000|2024-10-17 07:24:40|364.17|362.47|363.99|362.29|364.17|362.47|363.93|362.23|14
1729149890000|2024-10-17 07:24:50|363.98|362.28|363.88|362.18|363.99|362.29|363.88|362.18|10
1729149900000|2024-10-17 07:25:00|363.89|362.19|363.7|362|364.01|362.31|363.68|361.98|24
1729149910000|2024-10-17 07:25:10|363.71|362.01|363.57|361.87|363.73|362.03|363.49|361.79|19
1729149920000|2024-10-17 07:25:20|363.56|361.86|363.72|362.02|363.72|362.02|363.44|361.74|18
1729149930000|2024-10-17 07:25:30|363.7|362|363.84|362.14|363.85|362.15|363.67|361.97|18
1729149940000|2024-10-17 07:25:40|363.83|362.13|363.55|361.85|363.84|362.14|363.55|361.85|16
1729149950000|2024-10-17 07:25:50|363.59|361.89|363.54|361.84|363.59|361.89|363.54|361.84|4
1729149960000|2024-10-17 07:26:00|363.5|361.8|363.31|361.61|363.5|361.8|363.18|361.48|23
1729149970000|2024-10-17 07:26:10|363.32|361.62|363.58|361.88|363.61|361.91|363.32|361.62|18
1729149980000|2024-10-17 07:26:20|363.59|361.89|363.56|361.86|363.62|361.92|363.55|361.85|8
1729149990000|2024-10-17 07:26:30|363.53|361.83|363.37|361.67|363.53|361.83|363.28|361.58|22
1729150000000|2024-10-17 07:26:40|363.36|361.66|363.62|361.92|363.62|361.92|363.33|361.63|18
1729150010000|2024-10-17 07:26:50|363.61|361.91|363.75|362.05|363.75|362.05|363.55|361.85|13
1729150020000|2024-10-17 07:27:00|363.7|362|363.76|362.06|363.82|362.12|363.7|362|7
1729150030000|2024-10-17 07:27:10|363.89|362.19|364.08|362.38|364.08|362.38|363.89|362.19|11
1729150040000|2024-10-17 07:27:20|364.05|362.35|364.13|362.43|364.16|362.46|364.05|362.35|10
1729150050000|2024-10-17 07:27:30|364.14|362.44|363.79|362.09|364.16|362.46|363.79|362.09|17
1729150060000|2024-10-17 07:27:40|363.75|362.05|363.59|361.89|363.75|362.05|363.59|361.89|2
1729150070000|2024-10-17 07:27:50|363.66|361.96|363.83|362.13|363.88|362.18|363.66|361.96|22
1729150080000|2024-10-17 07:28:00|363.8|362.1|363.7|362|363.8|362.1|363.57|361.87|18
1729150090000|2024-10-17 07:28:10|363.72|362.02|363.48|361.78|363.72|362.02|363.48|361.78|13
1729150100000|2024-10-17 07:28:20|363.47|361.77|363.54|361.84|363.54|361.84|363.47|361.77|16
1729150110000|2024-10-17 07:28:30|363.52|361.82|363.34|361.64|363.53|361.83|363.24|361.54|23
1729150120000|2024-10-17 07:28:40|363.33|361.63|363.3|361.6|363.36|361.66|363.27|361.57|12
1729150130000|2024-10-17 07:28:50|363.29|361.59|363.29|361.59|363.39|361.69|363.29|361.59|16
1729150140000|2024-10-17 07:29:00|363.25|361.55|363.38|361.68|363.38|361.68|363.17|361.47|16
1729150150000|2024-10-17 07:29:10|363.43|361.73|363.29|361.59|363.53|361.83|363.29|361.59|22
1729150160000|2024-10-17 07:29:20|363.32|361.62|363.31|361.61|363.35|361.65|363.29|361.59|12
1729150170000|2024-10-17 07:29:30|363.3|361.6|363.38|361.68|363.43|361.73|363.3|361.6|14
1729150180000|2024-10-17 07:29:40|363.36|361.66|363.46|361.76|363.46|361.76|363.35|361.65|10
1729150190000|2024-10-17 07:29:50|363.42|361.72|363.41|361.71|363.5|361.8|363.35|361.65|25
1729150200000|2024-10-17 07:30:00|363.42|361.72|363.57|361.87|363.57|361.87|363.4|361.7|25
1729150210000|2024-10-17 07:30:10|363.53|361.83|363.64|361.94|363.64|361.94|363.51|361.81|10
1729150220000|2024-10-17 07:30:20|363.66|361.96|363.41|361.71|363.67|361.97|363.41|361.71|19
1729150230000|2024-10-17 07:30:30|363.34|361.64|363.4|361.7|363.42|361.72|363.32|361.62|19
1729150240000|2024-10-17 07:30:40|363.36|361.66|363.65|361.95|363.65|361.95|363.36|361.66|13
1729150250000|2024-10-17 07:30:50|363.64|361.94|363.5|361.8|363.66|361.96|363.5|361.8|10
1729150260000|2024-10-17 07:31:00|363.41|361.71|363.33|361.63|363.44|361.74|363.27|361.57|14
1729150270000|2024-10-17 07:31:10|363.27|361.57|363.32|361.62|363.38|361.68|363.27|361.57|10
1729150280000|2024-10-17 07:31:20|363.3|361.6|363.53|361.83|363.56|361.86|363.3|361.6|24
1729150290000|2024-10-17 07:31:30|363.52|361.82|363.27|361.57|363.52|361.82|363.27|361.57|9
1729150300000|2024-10-17 07:31:40|363.24|361.54|363.08|361.38|363.24|361.54|363.08|361.38|12
1729150310000|2024-10-17 07:31:50|363.07|361.37|363.16|361.46|363.17|361.47|363.03|361.33|19
1729150320000|2024-10-17 07:32:00|363.15|361.45|363.43|361.73|363.53|361.83|363.14|361.44|13
1729150330000|2024-10-17 07:32:10|363.47|361.77|363.27|361.57|363.47|361.77|363.27|361.57|21
1729150340000|2024-10-17 07:32:20|363.26|361.56|363.63|361.93|363.67|361.97|363.26|361.56|24
1729150350000|2024-10-17 07:32:30|363.64|361.94|363.69|361.99|363.69|361.99|363.58|361.88|12
1729150360000|2024-10-17 07:32:40|363.66|361.96|363.83|362.13|363.83|362.13|363.65|361.95|18
1729150370000|2024-10-17 07:32:50|363.84|362.14|363.9|362.2|363.92|362.22|363.83|362.13|14
1729150380000|2024-10-17 07:33:00|363.93|362.23|363.87|362.17|363.93|362.23|363.75|362.05|5
1729150390000|2024-10-17 07:33:10|363.94|362.24|363.95|362.25|364.02|362.32|363.91|362.21|20
1729150400000|2024-10-17 07:33:20|363.97|362.27|363.99|362.29|364.02|362.32|363.93|362.23|25
1729150410000|2024-10-17 07:33:30|363.97|362.27|363.98|362.28|364|362.3|363.92|362.22|7
1729150420000|2024-10-17 07:33:40|363.97|362.27|363.91|362.21|363.98|362.28|363.91|362.21|20
1729150430000|2024-10-17 07:33:50|363.93|362.23|363.78|362.08|363.93|362.23|363.76|362.06|15
1729150440000|2024-10-17 07:34:00|363.77|362.07|363.95|362.25|363.95|362.25|363.73|362.03|14
1729150450000|2024-10-17 07:34:10|363.98|362.28|363.76|362.06|364.01|362.31|363.71|362.01|22
1729150460000|2024-10-17 07:34:20|363.77|362.07|363.91|362.21|363.92|362.22|363.77|362.07|20
1729150470000|2024-10-17 07:34:30|363.92|362.22|363.79|362.09|363.97|362.27|363.79|362.09|8
1729150480000|2024-10-17 07:34:40|363.73|362.03|363.71|362.01|363.79|362.09|363.66|361.96|20
1729150490000|2024-10-17 07:34:50|363.73|362.03|363.69|361.99|363.73|362.03|363.62|361.92|13
1729150500000|2024-10-17 07:35:00|363.67|361.97|363.84|362.14|363.84|362.14|363.56|361.86|14
1729150510000|2024-10-17 07:35:10|363.87|362.17|363.97|362.27|364.02|362.32|363.87|362.17|22
1729150520000|2024-10-17 07:35:20|363.98|362.28|363.99|362.29|363.99|362.29|363.93|362.23|14
1729150530000|2024-10-17 07:35:30|363.98|362.28|364.19|362.49|364.19|362.49|363.98|362.28|11
1729150540000|2024-10-17 07:35:40|364.18|362.48|364.09|362.39|364.18|362.48|364.09|362.39|11
1729150550000|2024-10-17 07:35:50|364.16|362.46|364.09|362.39|364.2|362.5|364.09|362.39|11
1729150560000|2024-10-17 07:36:00|364.05|362.35|364.01|362.31|364.08|362.38|364|362.3|13
1729150570000|2024-10-17 07:36:10|364.02|362.32|363.89|362.19|364.02|362.32|363.87|362.17|12
1729150580000|2024-10-17 07:36:20|363.83|362.13|363.82|362.12|363.92|362.22|363.82|362.12|16
1729150590000|2024-10-17 07:36:30|363.83|362.13|363.58|361.88|363.83|362.13|363.58|361.88|19
1729150600000|2024-10-17 07:36:40|363.53|361.83|363.54|361.84|363.59|361.89|363.53|361.83|17
1729150610000|2024-10-17 07:36:50|363.53|361.83|363.57|361.87|363.57|361.87|363.52|361.82|7
1729150620000|2024-10-17 07:37:00|363.59|361.89|363.59|361.89|363.68|361.98|363.5|361.8|22
1729150630000|2024-10-17 07:37:10|363.57|361.87|363.77|362.07|363.77|362.07|363.57|361.87|17
1729150640000|2024-10-17 07:37:20|363.76|362.06|363.63|361.93|363.76|362.06|363.63|361.93|14
1729150650000|2024-10-17 07:37:30|363.62|361.92|363.79|362.09|363.79|362.09|363.6|361.9|21
1729150660000|2024-10-17 07:37:40|363.82|362.12|363.88|362.18|363.89|362.19|363.82|362.12|18
1729150670000|2024-10-17 07:37:50|363.89|362.19|363.87|362.17|363.93|362.23|363.87|362.17|12
1729150680000|2024-10-17 07:38:00|363.86|362.16|363.95|362.25|363.98|362.28|363.82|362.12|26
1729150690000|2024-10-17 07:38:10|363.96|362.26|363.97|362.27|364|362.3|363.94|362.24|12
1729150700000|2024-10-17 07:38:20|363.98|362.28|364.01|362.31|364.01|362.31|363.98|362.28|10
1729150710000|2024-10-17 07:38:30|364.02|362.32|364.02|362.32|364.02|362.32|363.96|362.26|11
1729150720000|2024-10-17 07:38:40|364|362.3|363.99|362.29|364.02|362.32|363.98|362.28|7
1729150730000|2024-10-17 07:38:50|364|362.3|363.9|362.2|364.06|362.36|363.89|362.19|13
1729150740000|2024-10-17 07:39:00|363.89|362.19|363.91|362.21|363.99|362.29|363.89|362.19|13
1729150750000|2024-10-17 07:39:10|363.9|362.2|363.93|362.23|363.99|362.29|363.8|362.1|18
1729150760000|2024-10-17 07:39:20|363.84|362.14|363.7|362|363.84|362.14|363.69|361.99|18
1729150770000|2024-10-17 07:39:30|363.71|362.01|363.81|362.11|363.86|362.16|363.69|361.99|14
1729150780000|2024-10-17 07:39:40|363.82|362.12|363.72|362.02|363.82|362.12|363.72|362.02|11
1729150790000|2024-10-17 07:39:50|363.67|361.97|363.67|361.97|363.68|361.98|363.66|361.96|9
1729150800000|2024-10-17 07:40:00|363.72|362.02|363.67|361.97|363.77|362.07|363.6|361.9|23
1729150810000|2024-10-17 07:40:10|363.68|361.98|363.83|362.13|363.87|362.17|363.68|361.98|6
1729150820000|2024-10-17 07:40:20|363.85|362.15|363.91|362.21|363.91|362.21|363.83|362.13|9
1729150830000|2024-10-17 07:40:30|363.94|362.24|363.75|362.05|363.98|362.28|363.74|362.04|20
1729150840000|2024-10-17 07:40:40|363.72|362.02|363.59|361.89|363.72|362.02|363.59|361.89|7
1729150850000|2024-10-17 07:40:50|363.74|362.04|363.56|361.86|363.77|362.07|363.56|361.86|15
1729150860000|2024-10-17 07:41:00|363.57|361.87|363.6|361.9|363.6|361.9|363.54|361.84|13
1729150870000|2024-10-17 07:41:10|363.59|361.89|363.34|361.64|363.59|361.89|363.32|361.62|11
1729150880000|2024-10-17 07:41:20|363.32|361.62|363.36|361.66|363.36|361.66|363.32|361.62|13
1729150890000|2024-10-17 07:41:30|363.35|361.65|363.01|361.31|363.35|361.65|363.01|361.31|18
1729150900000|2024-10-17 07:41:40|363.02|361.32|363.21|361.51|363.21|361.51|363.02|361.32|17
1729150910000|2024-10-17 07:41:50|363.2|361.5|363.2|361.5|363.21|361.51|363.12|361.42|15
1729150920000|2024-10-17 07:42:00|363.21|361.51|363.36|361.66|363.36|361.66|363.21|361.51|22
1729150930000|2024-10-17 07:42:10|363.37|361.67|363.46|361.76|363.51|361.81|363.37|361.67|20
1729150940000|2024-10-17 07:42:20|363.48|361.78|363.45|361.75|363.51|361.81|363.45|361.75|12
1729150950000|2024-10-17 07:42:30|363.34|361.64|363.31|361.61|363.34|361.64|363.27|361.57|4
1729150960000|2024-10-17 07:42:40|363.3|361.6|363.29|361.59|363.3|361.6|363.28|361.58|4
1729150970000|2024-10-17 07:42:50|363.3|361.6|363.45|361.75|363.45|361.75|363.3|361.6|9
1729150980000|2024-10-17 07:43:00|363.47|361.77|363.45|361.75|363.51|361.81|363.45|361.75|12
1729150990000|2024-10-17 07:43:10|363.47|361.77|363.53|361.83|363.54|361.84|363.47|361.77|10
1729151000000|2024-10-17 07:43:20|363.49|361.79|363.46|361.76|363.51|361.81|363.45|361.75|14
1729151010000|2024-10-17 07:43:30|363.5|361.8|363.55|361.85|363.55|361.85|363.5|361.8|9
1729151020000|2024-10-17 07:43:40|363.57|361.87|363.65|361.95|363.65|361.95|363.57|361.87|8
1729151030000|2024-10-17 07:43:50|363.64|361.94|363.68|361.98|363.68|361.98|363.6|361.9|12
1729151040000|2024-10-17 07:44:00|363.67|361.97|363.69|361.99|363.69|361.99|363.63|361.93|6
1729151050000|2024-10-17 07:44:10|363.68|361.98|363.62|361.92|363.69|361.99|363.62|361.92|7
1729151060000|2024-10-17 07:44:20|363.54|361.84|363.45|361.75|363.54|361.84|363.45|361.75|5
1729151070000|2024-10-17 07:44:30|363.4|361.7|363.46|361.76|363.46|361.76|363.39|361.69|6
1729151080000|2024-10-17 07:44:40|363.45|361.75|363.45|361.75|363.45|361.75|363.44|361.74|7
1729151090000|2024-10-17 07:44:50|363.46|361.76|363.46|361.76|363.55|361.85|363.46|361.76|8
1729151100000|2024-10-17 07:45:00|363.47|361.77|363.74|362.04|363.74|362.04|363.46|361.76|8
1729151110000|2024-10-17 07:45:10|363.73|362.03|363.75|362.05|363.77|362.07|363.73|362.03|7
1729151120000|2024-10-17 07:45:20|363.76|362.06|363.77|362.07|363.77|362.07|363.75|362.05|4
1729151130000|2024-10-17 07:45:30|363.83|362.13|363.94|362.24|363.94|362.24|363.83|362.13|4
1729151140000|2024-10-17 07:45:40|363.92|362.22|363.85|362.15|363.95|362.25|363.81|362.11|16
1729151150000|2024-10-17 07:45:50|363.86|362.16|363.59|361.89|363.86|362.16|363.59|361.89|13
1729151160000|2024-10-17 07:46:00|363.57|361.87|363.59|361.89|363.62|361.92|363.57|361.87|17
1729151170000|2024-10-17 07:46:10|363.56|361.86|363.51|361.81|363.56|361.86|363.49|361.79|15
1729151180000|2024-10-17 07:46:20|363.49|361.79|363.48|361.78|363.49|361.79|363.41|361.71|8
1729151190000|2024-10-17 07:46:30|363.46|361.76|363.45|361.75|363.51|361.81|363.45|361.75|17
1729151200000|2024-10-17 07:46:40|363.44|361.74|363.4|361.7|363.45|361.75|363.4|361.7|11
1729151210000|2024-10-17 07:46:50|363.43|361.73|363.42|361.72|363.43|361.73|363.41|361.71|13
1729151220000|2024-10-17 07:47:00|363.43|361.73|363.43|361.73|363.47|361.77|363.39|361.69|12
1729151230000|2024-10-17 07:47:10|363.42|361.72|363.39|361.69|363.42|361.72|363.34|361.64|11
1729151240000|2024-10-17 07:47:20|363.4|361.7|363.62|361.92|363.62|361.92|363.4|361.7|8
1729151250000|2024-10-17 07:47:30|363.63|361.93|363.69|361.99|363.69|361.99|363.63|361.93|6
1729151270000|2024-10-17 07:47:50|363.78|362.08|363.84|362.14|363.86|362.16|363.78|362.08|12
1729151280000|2024-10-17 07:48:00|363.82|362.12|363.81|362.11|363.82|362.12|363.73|362.03|17
1729151290000|2024-10-17 07:48:10|363.8|362.1|363.83|362.13|363.83|362.13|363.76|362.06|11
1729151300000|2024-10-17 07:48:20|363.85|362.15|363.93|362.23|364.01|362.31|363.85|362.15|15
1729151310000|2024-10-17 07:48:30|363.95|362.25|364.1|362.4|364.1|362.4|363.95|362.25|7
1729151320000|2024-10-17 07:48:40|364.21|362.51|364.26|362.56|364.26|362.56|364.17|362.47|13
1729151330000|2024-10-17 07:48:50|364.27|362.57|364.34|362.64|364.34|362.64|364.27|362.57|6
1729151340000|2024-10-17 07:49:00|364.41|362.71|364.44|362.74|364.44|362.74|364.41|362.71|9
1729151350000|2024-10-17 07:49:10|364.45|362.75|364.44|362.74|364.46|362.76|364.42|362.72|17
1729151360000|2024-10-17 07:49:20|364.45|362.75|364.8|363.1|364.81|363.11|364.45|362.75|16
1729151370000|2024-10-17 07:49:30|364.81|363.11|364.84|363.14|364.84|363.14|364.77|363.07|22
1729151380000|2024-10-17 07:49:40|364.85|363.15|364.98|363.28|364.99|363.29|364.84|363.14|22
1729151390000|2024-10-17 07:49:50|364.97|363.27|364.79|363.09|364.99|363.29|364.79|363.09|12
1729151400000|2024-10-17 07:50:00|364.78|363.08|364.46|362.76|364.78|363.08|364.41|362.71|19
1729151410000|2024-10-17 07:50:10|364.39|362.69|364.41|362.71|364.44|362.74|364.3|362.6|21
1729151420000|2024-10-17 07:50:20|364.4|362.7|364.31|362.61|364.4|362.7|364.29|362.59|15
1729151430000|2024-10-17 07:50:30|364.34|362.64|364.29|362.59|364.34|362.64|364.29|362.59|13
1729151440000|2024-10-17 07:50:40|364.24|362.54|364.22|362.52|364.24|362.54|364.19|362.49|10
1729151450000|2024-10-17 07:50:50|364.23|362.53|364.32|362.62|364.35|362.65|364.23|362.53|13
1729151460000|2024-10-17 07:51:00|364.31|362.61|364.1|362.4|364.31|362.61|364.03|362.33|21
1729151470000|2024-10-17 07:51:10|364.12|362.42|364.13|362.43|364.3|362.6|364.12|362.42|14
1729151480000|2024-10-17 07:51:20|364.17|362.47|364.28|362.58|364.28|362.58|364.15|362.45|18
1729151490000|2024-10-17 07:51:30|364.29|362.59|364.36|362.66|364.36|362.66|364.27|362.57|11
1729151500000|2024-10-17 07:51:40|364.4|362.7|364.38|362.68|364.4|362.7|364.31|362.61|16
1729151510000|2024-10-17 07:51:50|364.37|362.67|364.28|362.58|364.37|362.67|364.27|362.57|11
1729151520000|2024-10-17 07:52:00|364.27|362.57|364.1|362.4|364.28|362.58|364.07|362.37|11
1729151530000|2024-10-17 07:52:10|364.09|362.39|364.12|362.42|364.18|362.48|364.08|362.38|18
1729151540000|2024-10-17 07:52:20|364.1|362.4|364.06|362.36|364.12|362.42|364|362.3|19
1729151550000|2024-10-17 07:52:30|364.05|362.35|363.91|362.21|364.05|362.35|363.91|362.21|7
1729151560000|2024-10-17 07:52:40|363.9|362.2|364|362.3|364.01|362.31|363.89|362.19|13
1729151570000|2024-10-17 07:52:50|363.99|362.29|364|362.3|364.03|362.33|363.98|362.28|14
1729151580000|2024-10-17 07:53:00|363.99|362.29|363.79|362.09|364.02|362.32|363.75|362.05|13
1729151590000|2024-10-17 07:53:10|363.84|362.14|363.91|362.21|363.91|362.21|363.82|362.12|17
1729151600000|2024-10-17 07:53:20|363.95|362.25|364.2|362.5|364.2|362.5|363.93|362.23|10
1729151610000|2024-10-17 07:53:30|364.21|362.51|364.26|362.56|364.26|362.56|364.17|362.47|13
1729151620000|2024-10-17 07:53:40|364.36|362.66|364.37|362.67|364.37|362.67|364.33|362.63|10
1729151630000|2024-10-17 07:53:50|364.36|362.66|364.26|362.56|364.37|362.67|364.25|362.55|12
1729151640000|2024-10-17 07:54:00|364.25|362.55|364.04|362.34|364.25|362.55|364.02|362.32|19
1729151650000|2024-10-17 07:54:10|364.03|362.33|364.1|362.4|364.11|362.41|364.03|362.33|10
1729151660000|2024-10-17 07:54:20|364.09|362.39|364.02|362.32|364.11|362.41|364.02|362.32|12
1729151670000|2024-10-17 07:54:30|364.04|362.34|364.03|362.33|364.04|362.34|364.02|362.32|3
1729151680000|2024-10-17 07:54:40|364.04|362.34|364.02|362.32|364.04|362.34|364.02|362.32|2
1729151700000|2024-10-17 07:55:00|364.08|362.38|364.05|362.35|364.1|362.4|363.98|362.28|16
1729151710000|2024-10-17 07:55:10|364.06|362.36|364.44|362.74|364.44|362.74|364.05|362.35|14
1729151720000|2024-10-17 07:55:20|364.45|362.75|364.52|362.82|364.54|362.84|364.45|362.75|11
1729151730000|2024-10-17 07:55:30|364.53|362.83|364.5|362.8|364.57|362.87|364.45|362.75|12
1729151740000|2024-10-17 07:55:40|364.49|362.79|364.51|362.81|364.52|362.82|364.49|362.79|11
1729151750000|2024-10-17 07:55:50|364.49|362.79|364.49|362.79|364.49|362.79|364.49|362.79|1
1729151760000|2024-10-17 07:56:00|364.51|362.81|364.52|362.82|364.53|362.83|364.49|362.79|10
1729151770000|2024-10-17 07:56:10|364.6|362.9|364.66|362.96|364.66|362.96|364.59|362.89|11
1729151780000|2024-10-17 07:56:20|364.7|363|364.81|363.11|364.83|363.13|364.69|362.99|17
1729151790000|2024-10-17 07:56:30|364.82|363.12|364.87|363.17|364.91|363.21|364.81|363.11|9
1729151800000|2024-10-17 07:56:40|364.85|363.15|364.81|363.11|364.85|363.15|364.81|363.11|2
1729151810000|2024-10-17 07:56:50|364.85|363.15|364.83|363.13|364.9|363.2|364.83|363.13|14
1729151820000|2024-10-17 07:57:00|364.82|363.12|364.81|363.11|364.82|363.12|364.81|363.11|4
1729151830000|2024-10-17 07:57:10|364.87|363.17|364.92|363.22|364.93|363.23|364.87|363.17|12
1729151840000|2024-10-17 07:57:20|364.95|363.25|364.93|363.23|364.99|363.29|364.88|363.18|20
1729151850000|2024-10-17 07:57:30|364.92|363.22|364.92|363.22|364.95|363.25|364.9|363.2|11
1729151860000|2024-10-17 07:57:40|364.9|363.2|364.91|363.21|364.92|363.22|364.9|363.2|9
1729151870000|2024-10-17 07:57:50|364.92|363.22|364.97|363.27|364.97|363.27|364.9|363.2|11
1729151880000|2024-10-17 07:58:00|364.98|363.28|365|363.3|365|363.3|364.98|363.28|13
1729151890000|2024-10-17 07:58:10|364.99|363.29|365.04|363.34|365.04|363.34|364.99|363.29|9
1729151900000|2024-10-17 07:58:20|365.03|363.33|365.09|363.39|365.1|363.4|365.03|363.33|8
1729151910000|2024-10-17 07:58:30|365.07|363.37|365.14|363.44|365.14|363.44|365.07|363.37|12
1729151920000|2024-10-17 07:58:40|365.13|363.43|365.09|363.39|365.13|363.43|365.09|363.39|4
1729151930000|2024-10-17 07:58:50|365.08|363.38|365.08|363.38|365.08|363.38|365.08|363.38|1
1729151940000|2024-10-17 07:59:00|365.07|363.37|365.08|363.38|365.09|363.39|365.03|363.33|6
1729151950000|2024-10-17 07:59:10|365.09|363.39|365.1|363.4|365.1|363.4|365.08|363.38|7
1729151960000|2024-10-17 07:59:20|365.09|363.39|365.08|363.38|365.16|363.46|365.07|363.37|14
1729151970000|2024-10-17 07:59:30|365.1|363.4|365.13|363.43|365.13|363.43|365.07|363.37|13
1729151980000|2024-10-17 07:59:40|365.12|363.42|365.11|363.41|365.12|363.42|365.1|363.4|3
1729151990000|2024-10-17 07:59:50|365.13|363.43|365.11|363.41|365.13|363.43|365.09|363.39|7
1729152000000|2024-10-17 08:00:00|365.1|363.4|364.71|363.01|365.11|363.41|364.71|363.01|18
1729152010000|2024-10-17 08:00:10|364.7|363|364.79|363.09|364.8|363.1|364.68|362.98|18
1729152020000|2024-10-17 08:00:20|364.8|363.1|364.98|363.28|364.99|363.29|364.8|363.1|20
1729152030000|2024-10-17 08:00:30|364.96|363.26|364.98|363.28|364.99|363.29|364.91|363.21|10
1729152040000|2024-10-17 08:00:40|364.87|363.17|364.87|363.17|364.92|363.22|364.87|363.17|12
1729152050000|2024-10-17 08:00:50|364.89|363.19|364.89|363.19|364.9|363.2|364.86|363.16|10
1729152060000|2024-10-17 08:01:00|364.9|363.2|365.11|363.41|365.11|363.41|364.9|363.2|12
1729152070000|2024-10-17 08:01:10|365.1|363.4|365.13|363.43|365.16|363.46|365.09|363.39|13
1729152080000|2024-10-17 08:01:20|365.14|363.44|365.11|363.41|365.14|363.44|365.08|363.38|11
1729152090000|2024-10-17 08:01:30|365.13|363.43|365.19|363.49|365.2|363.5|365.13|363.43|13
1729152100000|2024-10-17 08:01:40|365.17|363.47|365.14|363.44|365.25|363.55|365.14|363.44|15
1729152110000|2024-10-17 08:01:50|365.12|363.42|365.04|363.34|365.14|363.44|364.96|363.26|15
1729152120000|2024-10-17 08:02:00|365.05|363.35|365.15|363.45|365.16|363.46|365.03|363.33|16
1729152130000|2024-10-17 08:02:10|365.16|363.46|365.17|363.47|365.27|363.57|365.14|363.44|23
1729152140000|2024-10-17 08:02:20|365.16|363.46|365.41|363.71|365.44|363.74|365.16|363.46|20
1729152150000|2024-10-17 08:02:30|365.42|363.72|365.21|363.51|365.43|363.73|365.18|363.48|12
1729152160000|2024-10-17 08:02:40|365.2|363.5|365.36|363.66|365.39|363.69|365.2|363.5|7
1729152170000|2024-10-17 08:02:50|365.39|363.69|365.37|363.67|365.41|363.71|365.36|363.66|9
1729152180000|2024-10-17 08:03:00|365.35|363.65|365.29|363.59|365.35|363.65|365.19|363.49|21
1729152190000|2024-10-17 08:03:10|365.3|363.6|364.96|363.26|365.3|363.6|364.91|363.21|11
1729152200000|2024-10-17 08:03:20|364.91|363.21|364.92|363.22|364.92|363.22|364.86|363.16|9
1729152210000|2024-10-17 08:03:30|364.91|363.21|364.66|362.96|364.91|363.21|364.66|362.96|19
1729152220000|2024-10-17 08:03:40|364.65|362.95|364.58|362.88|364.69|362.99|364.56|362.86|20
1729152230000|2024-10-17 08:03:50|364.57|362.87|364.55|362.85|364.57|362.87|364.55|362.85|6
1729152240000|2024-10-17 08:04:00|364.58|362.88|364.65|362.95|364.7|363|364.55|362.85|15
1729152250000|2024-10-17 08:04:10|364.66|362.96|364.79|363.09|364.79|363.09|364.66|362.96|4
1729152260000|2024-10-17 08:04:20|364.69|362.99|364.8|363.1|364.85|363.15|364.69|362.99|11
1729152270000|2024-10-17 08:04:30|364.75|363.05|364.63|362.93|364.75|363.05|364.63|362.93|10
1729152280000|2024-10-17 08:04:40|364.54|362.84|364.54|362.84|364.56|362.86|364.51|362.81|10
1729152290000|2024-10-17 08:04:50|364.53|362.83|364.41|362.71|364.53|362.83|364.41|362.71|16
1729152300000|2024-10-17 08:05:00|364.4|362.7|364.41|362.71|364.41|362.71|364.37|362.67|15
1729152310000|2024-10-17 08:05:10|364.4|362.7|364.4|362.7|364.41|362.71|364.38|362.68|13
1729152320000|2024-10-17 08:05:20|364.39|362.69|364.29|362.59|364.39|362.69|364.2|362.5|9
1729152330000|2024-10-17 08:05:30|364.32|362.62|364.39|362.69|364.41|362.71|364.26|362.56|16
1729152340000|2024-10-17 08:05:40|364.38|362.68|364.5|362.8|364.5|362.8|364.38|362.68|20
1729152350000|2024-10-17 08:05:50|364.55|362.85|364.48|362.78|364.56|362.86|364.48|362.78|12
1729152360000|2024-10-17 08:06:00|364.5|362.8|364.21|362.51|364.5|362.8|364.21|362.51|9
1729152370000|2024-10-17 08:06:10|364.2|362.5|364.08|362.38|364.2|362.5|364.06|362.36|16
1729152380000|2024-10-17 08:06:20|364.09|362.39|364.01|362.31|364.09|362.39|363.99|362.29|11
1729152390000|2024-10-17 08:06:30|363.99|362.29|363.9|362.2|364|362.3|363.88|362.18|12
1729152400000|2024-10-17 08:06:40|363.92|362.22|364|362.3|364.01|362.31|363.91|362.21|12
1729152410000|2024-10-17 08:06:50|364.03|362.33|364|362.3|364.03|362.33|363.99|362.29|16
1729152420000|2024-10-17 08:07:00|363.98|362.28|363.79|362.09|363.98|362.28|363.79|362.09|6
1729152430000|2024-10-17 08:07:10|363.78|362.08|363.7|362|363.87|362.17|363.68|361.98|11
1729152440000|2024-10-17 08:07:20|363.69|361.99|363.69|361.99|363.7|362|363.69|361.99|15
1729152450000|2024-10-17 08:07:30|363.66|361.96|363.67|361.97|363.69|361.99|363.61|361.91|14
1729152460000|2024-10-17 08:07:40|363.66|361.96|363.63|361.93|363.71|362.01|363.63|361.93|10
1729152470000|2024-10-17 08:07:50|363.6|361.9|363.36|361.66|363.6|361.9|363.36|361.66|13
1729152480000|2024-10-17 08:08:00|363.37|361.67|363.44|361.74|363.44|361.74|363.36|361.66|7
1729152490000|2024-10-17 08:08:10|363.45|361.75|363.59|361.89|363.59|361.89|363.42|361.72|7
1729152500000|2024-10-17 08:08:20|363.58|361.88|363.58|361.88|363.58|361.88|363.57|361.87|3
1729152510000|2024-10-17 08:08:30|363.57|361.87|363.38|361.68|363.57|361.87|363.38|361.68|9
1729152520000|2024-10-17 08:08:40|363.41|361.71|363.28|361.58|363.41|361.71|363.26|361.56|15
1729152530000|2024-10-17 08:08:50|363.29|361.59|363.27|361.57|363.36|361.66|363.27|361.57|12
1729152540000|2024-10-17 08:09:00|363.34|361.64|363.28|361.58|363.34|361.64|363.28|361.58|6
1729152550000|2024-10-17 08:09:10|363.27|361.57|363.24|361.54|363.27|361.57|363.14|361.44|9
1729152560000|2024-10-17 08:09:20|363.25|361.55|363.18|361.48|363.25|361.55|363.11|361.41|8
1729152570000|2024-10-17 08:09:30|363.17|361.47|363.17|361.47|363.18|361.48|363.17|361.47|3
1729152580000|2024-10-17 08:09:40|363.14|361.44|363.11|361.41|363.14|361.44|363.1|361.4|6
1729152590000|2024-10-17 08:09:50|363.1|361.4|363.05|361.35|363.1|361.4|363.05|361.35|3
1729152600000|2024-10-17 08:10:00|363.06|361.36|362.86|361.16|363.18|361.48|362.86|361.16|23
1729152610000|2024-10-17 08:10:10|362.9|361.2|362.83|361.13|362.9|361.2|362.83|361.13|18
1729152620000|2024-10-17 08:10:20|362.81|361.11|362.82|361.12|362.84|361.14|362.81|361.11|9
1729152630000|2024-10-17 08:10:30|362.81|361.11|362.77|361.07|362.82|361.12|362.75|361.05|15
1729152640000|2024-10-17 08:10:40|362.76|361.06|362.76|361.06|362.81|361.11|362.75|361.05|8
1729152650000|2024-10-17 08:10:50|362.77|361.07|362.83|361.13|362.84|361.14|362.77|361.07|7
1729152660000|2024-10-17 08:11:00|362.84|361.14|363|361.3|363|361.3|362.84|361.14|16
1729152670000|2024-10-17 08:11:10|363.05|361.35|363.04|361.34|363.08|361.38|363.04|361.34|7
1729152680000|2024-10-17 08:11:20|362.98|361.28|363.09|361.39|363.09|361.39|362.92|361.22|14
1729152690000|2024-10-17 08:11:30|363.08|361.38|363.09|361.39|363.09|361.39|363.05|361.35|14
1729152700000|2024-10-17 08:11:40|363.12|361.42|363.23|361.53|363.23|361.53|363.12|361.42|12
1729152710000|2024-10-17 08:11:50|363.21|361.51|363.33|361.63|363.33|361.63|363.21|361.51|17
1729152720000|2024-10-17 08:12:00|363.34|361.64|363.25|361.55|363.36|361.66|363.25|361.55|14
1729152730000|2024-10-17 08:12:10|363.24|361.54|362.99|361.29|363.24|361.54|362.98|361.28|24
1729152740000|2024-10-17 08:12:20|362.98|361.28|363.02|361.32|363.02|361.32|362.98|361.28|21
1729152750000|2024-10-17 08:12:30|363.01|361.31|363|361.3|363.01|361.31|362.98|361.28|7
1729152760000|2024-10-17 08:12:40|362.99|361.29|363.11|361.41|363.11|361.41|362.99|361.29|14
1729152770000|2024-10-17 08:12:50|363.1|361.4|362.98|361.28|363.1|361.4|362.98|361.28|17
1729152780000|2024-10-17 08:13:00|362.91|361.21|362.87|361.17|362.91|361.21|362.87|361.17|7
1729152790000|2024-10-17 08:13:10|362.81|361.11|362.78|361.08|362.81|361.11|362.76|361.06|13
1729152800000|2024-10-17 08:13:20|362.77|361.07|362.77|361.07|362.78|361.08|362.76|361.06|5
1729152810000|2024-10-17 08:13:30|362.78|361.08|362.84|361.14|362.91|361.21|362.78|361.08|9
1729152820000|2024-10-17 08:13:40|362.79|361.09|362.93|361.23|362.94|361.24|362.79|361.09|8
1729152830000|2024-10-17 08:13:50|363|361.3|363|361.3|363|361.3|363|361.3|1
1729152840000|2024-10-17 08:14:00|363.03|361.33|362.97|361.27|363.03|361.33|362.95|361.25|17
1729152850000|2024-10-17 08:14:10|362.96|361.26|362.88|361.18|363.01|361.31|362.88|361.18|13
1729152890000|2024-10-17 08:14:50|362.89|361.19|363.08|361.38|363.18|361.48|362.89|361.19|12
1729152900000|2024-10-17 08:15:00|363.07|361.37|363.17|361.47|363.17|361.47|363.06|361.36|13
1729152910000|2024-10-17 08:15:10|363.25|361.55|363.2|361.5|363.25|361.55|363.2|361.5|11
1729152920000|2024-10-17 08:15:20|363.19|361.49|362.98|361.28|363.19|361.49|362.96|361.26|16
1729152930000|2024-10-17 08:15:30|363|361.3|363.19|361.49|363.19|361.49|362.95|361.25|16
1729152940000|2024-10-17 08:15:40|363.2|361.5|363.23|361.53|363.25|361.55|363.1|361.4|17
1729152950000|2024-10-17 08:15:50|363.19|361.49|363.11|361.41|363.19|361.49|363.09|361.39|16
1729152960000|2024-10-17 08:16:00|363.1|361.4|363.03|361.33|363.11|361.41|363.03|361.33|6
1729152970000|2024-10-17 08:16:10|363.04|361.34|362.89|361.19|363.08|361.38|362.85|361.15|15
1729152980000|2024-10-17 08:16:20|362.88|361.18|363.05|361.35|363.05|361.35|362.84|361.14|16
1729152990000|2024-10-17 08:16:30|363.02|361.32|363.27|361.57|363.27|361.57|363.02|361.32|21
1729153000000|2024-10-17 08:16:40|363.28|361.58|363.29|361.59|363.29|361.59|363.23|361.53|16
1729153010000|2024-10-17 08:16:50|363.27|361.57|363.52|361.82|363.52|361.82|363.27|361.57|16
1729153020000|2024-10-17 08:17:00|363.53|361.83|363.71|362.01|363.83|362.13|363.53|361.83|20
1729153030000|2024-10-17 08:17:10|363.7|362|363.53|361.83|363.72|362.02|363.52|361.82|17
1729153040000|2024-10-17 08:17:20|363.5|361.8|363.57|361.87|363.59|361.89|363.41|361.71|17
1729153050000|2024-10-17 08:17:30|363.56|361.86|363.42|361.72|363.56|361.86|363.38|361.68|20
1729153060000|2024-10-17 08:17:40|363.41|361.71|363.51|361.81|363.51|361.81|363.41|361.71|12
1729153070000|2024-10-17 08:17:50|363.56|361.86|363.53|361.83|363.56|361.86|363.48|361.78|14
1729153080000|2024-10-17 08:18:00|363.59|361.89|363.68|361.98|363.72|362.02|363.59|361.89|20
1729153090000|2024-10-17 08:18:10|363.65|361.95|363.56|361.86|363.66|361.96|363.56|361.86|10
1729153100000|2024-10-17 08:18:20|363.5|361.8|363.42|361.72|363.5|361.8|363.34|361.64|20
1729153110000|2024-10-17 08:18:30|363.39|361.69|363.36|361.66|363.4|361.7|363.36|361.66|14
1729153120000|2024-10-17 08:18:40|363.34|361.64|363.16|361.46|363.34|361.64|363.16|361.46|12
1729153130000|2024-10-17 08:18:50|363.17|361.47|363.2|361.5|363.24|361.54|363.12|361.42|15
1729153140000|2024-10-17 08:19:00|363.22|361.52|363.16|361.46|363.26|361.56|363.16|361.46|19
1729153150000|2024-10-17 08:19:10|363.17|361.47|363.13|361.43|363.19|361.49|363.13|361.43|15
1729153160000|2024-10-17 08:19:20|363.14|361.44|363.18|361.48|363.24|361.54|363.14|361.44|16
1729153170000|2024-10-17 08:19:30|363.17|361.47|363.19|361.49|363.31|361.61|363.16|361.46|22
1729153180000|2024-10-17 08:19:40|363.18|361.48|363.36|361.66|363.37|361.67|363.16|361.46|19
1729153190000|2024-10-17 08:19:50|363.35|361.65|363.12|361.42|363.35|361.65|363.12|361.42|12
1729153200000|2024-10-17 08:20:00|363.11|361.41|363.14|361.44|363.23|361.53|363.08|361.38|20
1729153210000|2024-10-17 08:20:10|363.13|361.43|362.95|361.25|363.14|361.44|362.95|361.25|21
1729153220000|2024-10-17 08:20:20|362.96|361.26|362.99|361.29|363.01|361.31|362.96|361.26|18
1729153230000|2024-10-17 08:20:30|362.98|361.28|362.87|361.17|362.99|361.29|362.87|361.17|19
1729153240000|2024-10-17 08:20:40|362.86|361.16|363.01|361.31|363.01|361.31|362.83|361.13|14
1729153250000|2024-10-17 08:20:50|363.04|361.34|362.99|361.29|363.04|361.34|362.98|361.28|7
1729153260000|2024-10-17 08:21:00|362.95|361.25|363.15|361.45|363.15|361.45|362.93|361.23|14
1729153270000|2024-10-17 08:21:10|363.16|361.46|363.26|361.56|363.26|361.56|363.15|361.45|11
1729153280000|2024-10-17 08:21:20|363.28|361.58|363.29|361.59|363.3|361.6|363.26|361.56|6
1729153290000|2024-10-17 08:21:30|363.35|361.65|363.37|361.67|363.37|361.67|363.3|361.6|12
1729153300000|2024-10-17 08:21:40|363.39|361.69|363.45|361.75|363.47|361.77|363.36|361.66|17
1729153310000|2024-10-17 08:21:50|363.44|361.74|363.43|361.73|363.45|361.75|363.37|361.67|17
1729153320000|2024-10-17 08:22:00|363.42|361.72|363.42|361.72|363.47|361.77|363.36|361.66|20
1729153330000|2024-10-17 08:22:10|363.32|361.62|363.22|361.52|363.32|361.62|363.2|361.5|20
1729153340000|2024-10-17 08:22:20|363.23|361.53|363.21|361.51|363.24|361.54|363.2|361.5|24
1729153350000|2024-10-17 08:22:30|363.2|361.5|362.98|361.28|363.21|361.51|362.98|361.28|16
1729153360000|2024-10-17 08:22:40|362.96|361.26|362.87|361.17|362.96|361.26|362.85|361.15|18
1729153370000|2024-10-17 08:22:50|362.86|361.16|362.86|361.16|362.9|361.2|362.85|361.15|9
1729153380000|2024-10-17 08:23:00|362.85|361.15|362.76|361.06|362.87|361.17|362.73|361.03|19
1729153390000|2024-10-17 08:23:10|362.75|361.05|362.94|361.24|362.94|361.24|362.74|361.04|22
1729153400000|2024-10-17 08:23:20|362.93|361.23|363|361.3|363.01|361.31|362.91|361.21|15
1729153410000|2024-10-17 08:23:30|362.95|361.25|362.89|361.19|362.96|361.26|362.89|361.19|10
1729153420000|2024-10-17 08:23:40|362.88|361.18|363.01|361.31|363.01|361.31|362.88|361.18|14
1729153430000|2024-10-17 08:23:50|363.02|361.32|363.16|361.46|363.16|361.46|363.01|361.31|5
1729153440000|2024-10-17 08:24:00|363.21|361.51|363.38|361.68|363.39|361.69|363.19|361.49|14
1729153450000|2024-10-17 08:24:10|363.39|361.69|363.57|361.87|363.61|361.91|363.39|361.69|10
1729153460000|2024-10-17 08:24:20|363.55|361.85|363.64|361.94|363.7|362|363.55|361.85|19
1729153470000|2024-10-17 08:24:30|363.65|361.95|363.66|361.96|363.73|362.03|363.61|361.91|14
1729153480000|2024-10-17 08:24:40|363.67|361.97|363.65|361.95|363.67|361.97|363.65|361.95|5
1729153490000|2024-10-17 08:24:50|363.6|361.9|363.43|361.73|363.61|361.91|363.43|361.73|15
1729153500000|2024-10-17 08:25:00|363.45|361.75|363.48|361.78|363.48|361.78|363.4|361.7|12
1729153510000|2024-10-17 08:25:10|363.49|361.79|363.52|361.82|363.6|361.9|363.49|361.79|15
1729153520000|2024-10-17 08:25:20|363.51|361.81|363.31|361.61|363.57|361.87|363.31|361.61|15
1729153530000|2024-10-17 08:25:30|363.3|361.6|363.56|361.86|363.56|361.86|363.3|361.6|12
1729153540000|2024-10-17 08:25:40|363.57|361.87|363.5|361.8|363.6|361.9|363.48|361.78|12
1729153550000|2024-10-17 08:25:50|363.51|361.81|363.45|361.75|363.51|361.81|363.45|361.75|16
1729153560000|2024-10-17 08:26:00|363.46|361.76|363.45|361.75|363.52|361.82|363.45|361.75|16
1729153570000|2024-10-17 08:26:10|363.48|361.78|363.27|361.57|363.54|361.84|363.23|361.53|23
1729153580000|2024-10-17 08:26:20|363.24|361.54|363.52|361.82|363.52|361.82|363.21|361.51|23
1729153590000|2024-10-17 08:26:30|363.51|361.81|363.48|361.78|363.51|361.81|363.47|361.77|15
1729153600000|2024-10-17 08:26:40|363.47|361.77|363.47|361.77|363.52|361.82|363.47|361.77|10
1729153610000|2024-10-17 08:26:50|363.48|361.78|363.45|361.75|363.52|361.82|363.43|361.73|13
1729153620000|2024-10-17 08:27:00|363.47|361.77|363.57|361.87|363.65|361.95|363.43|361.73|23
1729153630000|2024-10-17 08:27:10|363.56|361.86|363.56|361.86|363.56|361.86|363.56|361.86|1
1729153640000|2024-10-17 08:27:20|363.49|361.79|363.31|361.61|363.5|361.8|363.31|361.61|17
1729153650000|2024-10-17 08:27:30|363.3|361.6|363.31|361.61|363.33|361.63|363.21|361.51|17
1729153660000|2024-10-17 08:27:40|363.3|361.6|363.48|361.78|363.49|361.79|363.29|361.59|11
1729153670000|2024-10-17 08:27:50|363.49|361.79|363.67|361.97|363.67|361.97|363.49|361.79|11
1729153680000|2024-10-17 08:28:00|363.57|361.87|363.48|361.78|363.57|361.87|363.48|361.78|13
1729153690000|2024-10-17 08:28:10|363.46|361.76|363.43|361.73|363.51|361.81|363.43|361.73|10
1729153700000|2024-10-17 08:28:20|363.42|361.72|363.42|361.72|363.43|361.73|363.33|361.63|19
1729153710000|2024-10-17 08:28:30|363.36|361.66|363.38|361.68|363.38|361.68|363.34|361.64|7
1729153720000|2024-10-17 08:28:40|363.39|361.69|363.47|361.77|363.47|361.77|363.39|361.69|8
1729153730000|2024-10-17 08:28:50|363.46|361.76|363.52|361.82|363.55|361.85|363.46|361.76|19
1729153740000|2024-10-17 08:29:00|363.53|361.83|363.5|361.8|363.55|361.85|363.5|361.8|10
1729153750000|2024-10-17 08:29:10|363.53|361.83|363.45|361.75|363.53|361.83|363.44|361.74|10
1729153760000|2024-10-17 08:29:20|363.44|361.74|363.43|361.73|363.46|361.76|363.41|361.71|13
1729153770000|2024-10-17 08:29:30|363.44|361.74|363.36|361.66|363.44|361.74|363.34|361.64|15
1729153780000|2024-10-17 08:29:40|363.35|361.65|363.35|361.65|363.4|361.7|363.32|361.62|15
1729153790000|2024-10-17 08:29:50|363.34|361.64|363.4|361.7|363.42|361.72|363.32|361.62|18
1729153800000|2024-10-17 08:30:00|363.41|361.71|363.43|361.73|363.46|361.76|363.39|361.69|27
1729153810000|2024-10-17 08:30:10|363.45|361.75|363.55|361.85|363.57|361.87|363.42|361.72|14
1729153820000|2024-10-17 08:30:20|363.54|361.84|363.58|361.88|363.59|361.89|363.53|361.83|7
1729153830000|2024-10-17 08:30:30|363.59|361.89|363.46|361.76|363.63|361.93|363.42|361.72|18
1729153840000|2024-10-17 08:30:40|363.45|361.75|363.54|361.84|363.58|361.88|363.43|361.73|17
1729153850000|2024-10-17 08:30:50|363.56|361.86|363.65|361.95|363.65|361.95|363.56|361.86|5
1729153860000|2024-10-17 08:31:00|363.62|361.92|363.65|361.95|363.73|362.03|363.58|361.88|22
1729153870000|2024-10-17 08:31:10|363.67|361.97|363.7|362|363.73|362.03|363.66|361.96|9
1729153880000|2024-10-17 08:31:20|363.69|361.99|363.67|361.97|363.69|361.99|363.66|361.96|9
1729153890000|2024-10-17 08:31:30|363.68|361.98|363.75|362.05|363.75|362.05|363.68|361.98|7
1729153900000|2024-10-17 08:31:40|363.76|362.06|363.85|362.15|363.86|362.16|363.76|362.06|17
1729153910000|2024-10-17 08:31:50|363.83|362.13|363.77|362.07|363.84|362.14|363.77|362.07|21
1729153920000|2024-10-17 08:32:00|363.79|362.09|363.96|362.26|363.97|362.27|363.79|362.09|18
1729153930000|2024-10-17 08:32:10|363.95|362.25|363.96|362.26|363.99|362.29|363.81|362.11|19
1729153940000|2024-10-17 08:32:20|363.99|362.29|363.93|362.23|363.99|362.29|363.93|362.23|12
1729153950000|2024-10-17 08:32:30|363.86|362.16|363.95|362.25|363.95|362.25|363.81|362.11|17
1729153960000|2024-10-17 08:32:40|363.96|362.26|363.91|362.21|363.98|362.28|363.9|362.2|15
1729153970000|2024-10-17 08:32:50|363.92|362.22|363.86|362.16|363.94|362.24|363.86|362.16|11
1729153980000|2024-10-17 08:33:00|363.85|362.15|363.75|362.05|363.85|362.15|363.75|362.05|12
1729153990000|2024-10-17 08:33:10|363.76|362.06|363.67|361.97|363.78|362.08|363.67|361.97|16
1729154000000|2024-10-17 08:33:20|363.66|361.96|363.65|361.95|363.76|362.06|363.65|361.95|14
1729154010000|2024-10-17 08:33:30|363.64|361.94|363.69|361.99|363.72|362.02|363.63|361.93|16
1729154020000|2024-10-17 08:33:40|363.75|362.05|363.68|361.98|363.75|362.05|363.68|361.98|11
1729154030000|2024-10-17 08:33:50|363.69|361.99|363.65|361.95|363.69|361.99|363.63|361.93|11
1729154040000|2024-10-17 08:34:00|363.64|361.94|363.5|361.8|363.66|361.96|363.49|361.79|11
1729154050000|2024-10-17 08:34:10|363.48|361.78|363.49|361.79|363.49|361.79|363.47|361.77|9
1729154060000|2024-10-17 08:34:20|363.48|361.78|363.68|361.98|363.68|361.98|363.48|361.78|8
1729154070000|2024-10-17 08:34:30|363.67|361.97|363.66|361.96|363.69|361.99|363.64|361.94|15
1729154080000|2024-10-17 08:34:40|363.68|361.98|363.62|361.92|363.68|361.98|363.57|361.87|18
1729154090000|2024-10-17 08:34:50|363.63|361.93|363.67|361.97|363.67|361.97|363.57|361.87|16
1729154100000|2024-10-17 08:35:00|363.72|362.02|363.78|362.08|363.79|362.09|363.7|362|22
1729154110000|2024-10-17 08:35:10|363.76|362.06|363.71|362.01|363.76|362.06|363.71|362.01|9
1729154120000|2024-10-17 08:35:20|363.7|362|363.67|361.97|363.7|362|363.66|361.96|13
1729154130000|2024-10-17 08:35:30|363.66|361.96|363.55|361.85|363.83|362.13|363.55|361.85|22
1729154140000|2024-10-17 08:35:40|363.54|361.84|363.58|361.88|363.6|361.9|363.53|361.83|15
1729154150000|2024-10-17 08:35:50|363.57|361.87|363.53|361.83|363.62|361.92|363.52|361.82|23
1729154160000|2024-10-17 08:36:00|363.51|361.81|363.29|361.59|363.54|361.84|363.29|361.59|19
1729154170000|2024-10-17 08:36:10|363.28|361.58|363.3|361.6|363.3|361.6|363.2|361.5|14
1729154180000|2024-10-17 08:36:20|363.31|361.61|363.38|361.68|363.4|361.7|363.3|361.6|13
1729154190000|2024-10-17 08:36:30|363.35|361.65|363.37|361.67|363.37|361.67|363.35|361.65|4
1729154200000|2024-10-17 08:36:40|363.39|361.69|363.42|361.72|363.42|361.72|363.38|361.68|8
1729154210000|2024-10-17 08:36:50|363.43|361.73|363.45|361.75|363.57|361.87|363.43|361.73|13
1729154220000|2024-10-17 08:37:00|363.47|361.77|363.55|361.85|363.63|361.93|363.47|361.77|16
1729154230000|2024-10-17 08:37:10|363.54|361.84|363.51|361.81|363.54|361.84|363.48|361.78|7
1729154240000|2024-10-17 08:37:20|363.52|361.82|363.6|361.9|363.6|361.9|363.52|361.82|8
1729154250000|2024-10-17 08:37:30|363.61|361.91|363.76|362.06|363.76|362.06|363.61|361.91|9
1729154260000|2024-10-17 08:37:40|363.72|362.02|363.73|362.03|363.74|362.04|363.71|362.01|10
1729154270000|2024-10-17 08:37:50|363.63|361.93|363.66|361.96|363.71|362.01|363.62|361.92|8
1729154280000|2024-10-17 08:38:00|363.69|361.99|363.82|362.12|363.82|362.12|363.69|361.99|11
1729154290000|2024-10-17 08:38:10|363.81|362.11|363.86|362.16|363.9|362.2|363.8|362.1|10
1729154300000|2024-10-17 08:38:20|363.88|362.18|363.83|362.13|363.88|362.18|363.77|362.07|24
1729154310000|2024-10-17 08:38:30|363.84|362.14|363.86|362.16|363.89|362.19|363.84|362.14|17
1729154320000|2024-10-17 08:38:40|363.85|362.15|363.88|362.18|363.9|362.2|363.85|362.15|18
1729154330000|2024-10-17 08:38:50|363.87|362.17|363.8|362.1|363.9|362.2|363.77|362.07|18
1729154340000|2024-10-17 08:39:00|363.82|362.12|363.85|362.15|363.91|362.21|363.82|362.12|18
1729154350000|2024-10-17 08:39:10|363.84|362.14|363.83|362.13|363.86|362.16|363.81|362.11|8
1729154360000|2024-10-17 08:39:20|363.82|362.12|363.8|362.1|363.82|362.12|363.8|362.1|8
1729154370000|2024-10-17 08:39:30|363.81|362.11|363.74|362.04|363.81|362.11|363.74|362.04|6
1729154380000|2024-10-17 08:39:40|363.73|362.03|363.62|361.92|363.74|362.04|363.6|361.9|11
1729154390000|2024-10-17 08:39:50|363.63|361.93|363.41|361.71|363.63|361.93|363.41|361.71|5
1729154400000|2024-10-17 08:40:00|363.4|361.7|363.49|361.79|363.51|361.81|363.38|361.68|18
1729154410000|2024-10-17 08:40:10|363.5|361.8|363.44|361.74|363.5|361.8|363.41|361.71|10
1729154420000|2024-10-17 08:40:20|363.42|361.72|363.37|361.67|363.42|361.72|363.33|361.63|17
1729154430000|2024-10-17 08:40:30|363.38|361.68|363.37|361.67|363.43|361.73|363.37|361.67|11
1729154440000|2024-10-17 08:40:40|363.38|361.68|363.48|361.78|363.5|361.8|363.38|361.68|8
1729154450000|2024-10-17 08:40:50|363.49|361.79|363.37|361.67|363.51|361.81|363.36|361.66|24
1729154460000|2024-10-17 08:41:00|363.38|361.68|363.19|361.49|363.38|361.68|363.19|361.49|11
1729154470000|2024-10-17 08:41:10|363.18|361.48|363.26|361.56|363.29|361.59|363.18|361.48|18
1729154480000|2024-10-17 08:41:20|363.25|361.55|363.29|361.59|363.29|361.59|363.25|361.55|4
1729154490000|2024-10-17 08:41:30|363.32|361.62|363.27|361.57|363.32|361.62|363.27|361.57|6
1729154500000|2024-10-17 08:41:40|363.28|361.58|363.29|361.59|363.35|361.65|363.28|361.58|12
1729154510000|2024-10-17 08:41:50|363.31|361.61|363.27|361.57|363.31|361.61|363.23|361.53|9
1729154520000|2024-10-17 08:42:00|363.28|361.58|363.27|361.57|363.3|361.6|363.26|361.56|15
1729154530000|2024-10-17 08:42:10|363.26|361.56|363.29|361.59|363.3|361.6|363.24|361.54|14
1729154540000|2024-10-17 08:42:20|363.3|361.6|363.29|361.59|363.3|361.6|363.27|361.57|12
1729154550000|2024-10-17 08:42:30|363.28|361.58|363.29|361.59|363.3|361.6|363.27|361.57|10
1729154560000|2024-10-17 08:42:40|363.28|361.58|363.29|361.59|363.3|361.6|363.28|361.58|6
1729154570000|2024-10-17 08:42:50|363.28|361.58|363.3|361.6|363.3|361.6|363.28|361.58|3
1729154580000|2024-10-17 08:43:00|363.32|361.62|363.37|361.67|363.37|361.67|363.3|361.6|5
1729154590000|2024-10-17 08:43:10|363.39|361.69|363.44|361.74|363.44|361.74|363.39|361.69|6
1729154600000|2024-10-17 08:43:20|363.46|361.76|363.46|361.76|363.49|361.79|363.46|361.76|11
1729154610000|2024-10-17 08:43:30|363.45|361.75|363.32|361.62|363.46|361.76|363.31|361.61|9
1729154620000|2024-10-17 08:43:40|363.31|361.61|363.27|361.57|363.32|361.62|363.27|361.57|5
1729154630000|2024-10-17 08:43:50|363.28|361.58|363.28|361.58|363.31|361.61|363.27|361.57|15
1729154640000|2024-10-17 08:44:00|363.3|361.6|363.3|361.6|363.3|361.6|363.29|361.59|3
1729154650000|2024-10-17 08:44:10|363.4|361.7|363.39|361.69|363.4|361.7|363.39|361.69|2
1729154660000|2024-10-17 08:44:20|363.36|361.66|363.27|361.57|363.37|361.67|363.27|361.57|14
1729154670000|2024-10-17 08:44:30|363.19|361.49|363.19|361.49|363.22|361.52|363.18|361.48|8
1729154680000|2024-10-17 08:44:40|363.18|361.48|363.18|361.48|363.19|361.49|363.17|361.47|7
1729154690000|2024-10-17 08:44:50|363.19|361.49|363.22|361.52|363.23|361.53|363.16|361.46|12
1729154700000|2024-10-17 08:45:00|363.23|361.53|363.25|361.55|363.28|361.58|363.23|361.53|7
1729154710000|2024-10-17 08:45:10|363.27|361.57|363.4|361.7|363.42|361.72|363.27|361.57|12
1729154720000|2024-10-17 08:45:20|363.39|361.69|363.38|361.68|363.52|361.82|363.37|361.67|24
1729154730000|2024-10-17 08:45:30|363.4|361.7|363.49|361.79|363.5|361.8|363.39|361.69|10
1729154740000|2024-10-17 08:45:40|363.48|361.78|363.49|361.79|363.5|361.8|363.44|361.74|12
1729154750000|2024-10-17 08:45:50|363.5|361.8|363.58|361.88|363.61|361.91|363.5|361.8|18
1729154760000|2024-10-17 08:46:00|363.57|361.87|363.57|361.87|363.59|361.89|363.55|361.85|12
1729154770000|2024-10-17 08:46:10|363.58|361.88|363.63|361.93|363.7|362|363.58|361.88|20
1729154780000|2024-10-17 08:46:20|363.62|361.92|363.63|361.93|363.67|361.97|363.61|361.91|16
1729154790000|2024-10-17 08:46:30|363.64|361.94|363.52|361.82|363.64|361.94|363.52|361.82|13
1729154800000|2024-10-17 08:46:40|363.54|361.84|363.62|361.92|363.64|361.94|363.53|361.83|14
1729154810000|2024-10-17 08:46:50|363.61|361.91|363.57|361.87|363.63|361.93|363.52|361.82|16
1729154820000|2024-10-17 08:47:00|363.53|361.83|363.49|361.79|363.53|361.83|363.45|361.75|11
1729154830000|2024-10-17 08:47:10|363.54|361.84|363.75|362.05|363.82|362.12|363.54|361.84|15
1729154840000|2024-10-17 08:47:20|363.74|362.04|363.72|362.02|363.75|362.05|363.7|362|13
1729154850000|2024-10-17 08:47:30|363.7|362|363.7|362|363.73|362.03|363.66|361.96|19
1729154860000|2024-10-17 08:47:40|363.69|361.99|363.72|362.02|363.75|362.05|363.69|361.99|13
1729154870000|2024-10-17 08:47:50|363.73|362.03|364.21|362.51|364.21|362.51|363.73|362.03|20
1729154880000|2024-10-17 08:48:00|364.2|362.5|363.99|362.29|364.2|362.5|363.93|362.23|21
1729154890000|2024-10-17 08:48:10|363.94|362.24|363.95|362.25|363.99|362.29|363.89|362.19|20
1729154900000|2024-10-17 08:48:20|363.96|362.26|363.9|362.2|364|362.3|363.89|362.19|21
1729154910000|2024-10-17 08:48:30|363.89|362.19|363.79|362.09|363.89|362.19|363.77|362.07|18
1729154920000|2024-10-17 08:48:40|363.8|362.1|363.89|362.19|363.9|362.2|363.74|362.04|18
1729154930000|2024-10-17 08:48:50|363.87|362.17|363.78|362.08|363.88|362.18|363.74|362.04|16
1729154940000|2024-10-17 08:49:00|363.76|362.06|363.57|361.87|363.76|362.06|363.48|361.78|21
1729154950000|2024-10-17 08:49:10|363.59|361.89|363.68|361.98|363.68|361.98|363.59|361.89|16
1729154960000|2024-10-17 08:49:20|363.63|361.93|363.69|361.99|363.72|362.02|363.63|361.93|12
1729154970000|2024-10-17 08:49:30|363.71|362.01|363.65|361.95|363.72|362.02|363.55|361.85|14
1729154980000|2024-10-17 08:49:40|363.6|361.9|363.63|361.93|363.73|362.03|363.6|361.9|12
1729154990000|2024-10-17 08:49:50|363.62|361.92|363.6|361.9|363.65|361.95|363.55|361.85|20
1729155000000|2024-10-17 08:50:00|363.58|361.88|363.61|361.91|363.66|361.96|363.58|361.88|12
1729155010000|2024-10-17 08:50:10|363.62|361.92|363.46|361.76|363.62|361.92|363.46|361.76|13
1729155020000|2024-10-17 08:50:20|363.47|361.77|363.48|361.78|363.51|361.81|363.45|361.75|20
1729155030000|2024-10-17 08:50:30|363.45|361.75|363.49|361.79|363.49|361.79|363.45|361.75|10
1729155040000|2024-10-17 08:50:40|363.48|361.78|363.47|361.77|363.51|361.81|363.46|361.76|16
1729155050000|2024-10-17 08:50:50|363.48|361.78|363.57|361.87|363.59|361.89|363.48|361.78|11
1729155060000|2024-10-17 08:51:00|363.58|361.88|363.91|362.21|364.14|362.44|363.54|361.84|27
1729155070000|2024-10-17 08:51:10|363.9|362.2|363.91|362.21|363.92|362.22|363.87|362.17|14
1729155080000|2024-10-17 08:51:20|363.9|362.2|363.97|362.27|364.03|362.33|363.89|362.19|17
1729155090000|2024-10-17 08:51:30|363.99|362.29|363.92|362.22|363.99|362.29|363.88|362.18|16
1729155100000|2024-10-17 08:51:40|363.9|362.2|363.9|362.2|363.92|362.22|363.87|362.17|20
1729155110000|2024-10-17 08:51:50|363.88|362.18|363.91|362.21|363.92|362.22|363.88|362.18|14
1729155120000|2024-10-17 08:52:00|363.9|362.2|363.89|362.19|363.92|362.22|363.88|362.18|13
1729155130000|2024-10-17 08:52:10|363.88|362.18|363.98|362.28|363.98|362.28|363.88|362.18|10
1729155140000|2024-10-17 08:52:20|363.96|362.26|363.9|362.2|363.96|362.26|363.9|362.2|13
1729155150000|2024-10-17 08:52:30|363.87|362.17|363.85|362.15|363.88|362.18|363.85|362.15|8
1729155160000|2024-10-17 08:52:40|363.87|362.17|363.99|362.29|363.99|362.29|363.85|362.15|17
1729155170000|2024-10-17 08:52:50|364.08|362.38|363.89|362.19|364.08|362.38|363.89|362.19|18
1729155180000|2024-10-17 08:53:00|363.9|362.2|363.85|362.15|363.94|362.24|363.83|362.13|18
1729155190000|2024-10-17 08:53:10|363.86|362.16|363.93|362.23|363.93|362.23|363.84|362.14|12
1729155200000|2024-10-17 08:53:20|363.92|362.22|364.08|362.38|364.08|362.38|363.92|362.22|19
1729155210000|2024-10-17 08:53:30|364.07|362.37|364.05|362.35|364.11|362.41|364.04|362.34|16
1729155220000|2024-10-17 08:53:40|364.08|362.38|364.13|362.43|364.13|362.43|363.98|362.28|25
1729155230000|2024-10-17 08:53:50|364.12|362.42|364.05|362.35|364.13|362.43|364.05|362.35|20
1729155240000|2024-10-17 08:54:00|364.04|362.34|363.93|362.23|364.07|362.37|363.93|362.23|19
1729155250000|2024-10-17 08:54:10|363.94|362.24|363.97|362.27|364.01|362.31|363.93|362.23|20
1729155260000|2024-10-17 08:54:20|363.98|362.28|363.98|362.28|363.98|362.28|363.97|362.27|11
1729155270000|2024-10-17 08:54:30|363.97|362.27|364|362.3|364.02|362.32|363.96|362.26|14
1729155280000|2024-10-17 08:54:40|363.99|362.29|363.99|362.29|364.04|362.34|363.98|362.28|18
1729155290000|2024-10-17 08:54:50|363.98|362.28|363.99|362.29|364.04|362.34|363.98|362.28|17
1729155300000|2024-10-17 08:55:00|364.01|362.31|363.96|362.26|364.01|362.31|363.96|362.26|7
1729155310000|2024-10-17 08:55:10|363.95|362.25|363.94|362.24|363.95|362.25|363.92|362.22|6
1729155320000|2024-10-17 08:55:20|363.93|362.23|363.93|362.23|363.93|362.23|363.92|362.22|3
1729155330000|2024-10-17 08:55:30|363.96|362.26|363.96|362.26|363.96|362.26|363.96|362.26|1
1729155340000|2024-10-17 08:55:40|363.97|362.27|363.97|362.27|364.02|362.32|363.97|362.27|8
1729155350000|2024-10-17 08:55:50|363.96|362.26|364.1|362.4|364.1|362.4|363.94|362.24|9
1729155360000|2024-10-17 08:56:00|364.09|362.39|363.95|362.25|364.09|362.39|363.95|362.25|10
1729155370000|2024-10-17 08:56:10|363.94|362.24|363.74|362.04|363.94|362.24|363.74|362.04|9
1729155380000|2024-10-17 08:56:20|363.72|362.02|363.75|362.05|363.77|362.07|363.72|362.02|11
1729155390000|2024-10-17 08:56:30|363.76|362.06|363.76|362.06|363.76|362.06|363.75|362.05|7
1729155400000|2024-10-17 08:56:40|363.75|362.05|363.75|362.05|363.79|362.09|363.75|362.05|11
1729155410000|2024-10-17 08:56:50|363.76|362.06|363.76|362.06|363.78|362.08|363.75|362.05|11
1729155420000|2024-10-17 08:57:00|363.77|362.07|363.89|362.19|363.89|362.19|363.77|362.07|7
1729155430000|2024-10-17 08:57:10|363.9|362.2|363.99|362.29|364|362.3|363.9|362.2|13
1729155440000|2024-10-17 08:57:20|363.97|362.27|363.99|362.29|364.01|362.31|363.97|362.27|13
1729155450000|2024-10-17 08:57:30|363.98|362.28|363.99|362.29|363.99|362.29|363.91|362.21|17
1729155460000|2024-10-17 08:57:40|363.96|362.26|363.96|362.26|364.01|362.31|363.95|362.25|15
1729155470000|2024-10-17 08:57:50|363.97|362.27|364.08|362.38|364.1|362.4|363.96|362.26|13
1729155480000|2024-10-17 08:58:00|364.09|362.39|364.22|362.52|364.22|362.52|364.02|362.32|12
1729155490000|2024-10-17 08:58:10|364.24|362.54|364.12|362.42|364.24|362.54|364.12|362.42|9
1729155500000|2024-10-17 08:58:20|364.13|362.43|364.31|362.61|364.31|362.61|364.13|362.43|9
1729155510000|2024-10-17 08:58:30|364.33|362.63|364.32|362.62|364.33|362.63|364.28|362.58|13
1729155520000|2024-10-17 08:58:40|364.33|362.63|364.4|362.7|364.4|362.7|364.32|362.62|12
1729155530000|2024-10-17 08:58:50|364.41|362.71|364.39|362.69|364.44|362.74|364.38|362.68|13
1729155540000|2024-10-17 08:59:00|364.38|362.68|364.29|362.59|364.38|362.68|364.27|362.57|16
1729155550000|2024-10-17 08:59:10|364.3|362.6|364.24|362.54|364.32|362.62|364.24|362.54|11
1729155560000|2024-10-17 08:59:20|364.23|362.53|364.31|362.61|364.31|362.61|364.22|362.52|11
1729155570000|2024-10-17 08:59:30|364.32|362.62|364.31|362.61|364.32|362.62|364.29|362.59|5
1729155580000|2024-10-17 08:59:40|364.32|362.62|364.35|362.65|364.35|362.65|364.29|362.59|11
1729155590000|2024-10-17 08:59:50|364.37|362.67|364.33|362.63|364.37|362.67|364.29|362.59|13
1729155600000|2024-10-17 09:00:00|364.32|362.62|364.3|362.6|364.34|362.64|364.29|362.59|11
1729155610000|2024-10-17 09:00:10|364.31|362.61|364.38|362.68|364.41|362.71|364.31|362.61|11
1729155620000|2024-10-17 09:00:20|364.36|362.66|364.5|362.8|364.5|362.8|364.35|362.65|12
1729155630000|2024-10-17 09:00:30|364.56|362.86|364.52|362.82|364.58|362.88|364.49|362.79|12
1729155640000|2024-10-17 09:00:40|364.54|362.84|364.52|362.82|364.54|362.84|364.46|362.76|17
1729155650000|2024-10-17 09:00:50|364.57|362.87|364.51|362.81|364.6|362.9|364.49|362.79|15
1729155660000|2024-10-17 09:01:00|364.49|362.79|364.59|362.89|364.59|362.89|364.48|362.78|15
1729155670000|2024-10-17 09:01:10|364.58|362.88|364.54|362.84|364.58|362.88|364.51|362.81|9
1729155680000|2024-10-17 09:01:20|364.51|362.81|364.54|362.84|364.59|362.89|364.51|362.81|15
1729155690000|2024-10-17 09:01:30|364.57|362.87|364.71|363.01|364.72|363.02|364.57|362.87|20
1729155700000|2024-10-17 09:01:40|364.72|363.02|364.75|363.05|364.8|363.1|364.72|363.02|11
1729155710000|2024-10-17 09:01:50|364.79|363.09|364.82|363.12|364.82|363.12|364.73|363.03|14
1729155720000|2024-10-17 09:02:00|364.83|363.13|364.85|363.15|364.9|363.2|364.83|363.13|17
1729155730000|2024-10-17 09:02:10|364.86|363.16|364.95|363.25|364.95|363.25|364.86|363.16|9
1729155740000|2024-10-17 09:02:20|364.94|363.24|364.89|363.19|364.94|363.24|364.87|363.17|10
1729155750000|2024-10-17 09:02:30|364.9|363.2|365.05|363.35|365.09|363.39|364.9|363.2|13
1729155760000|2024-10-17 09:02:40|365.04|363.34|364.99|363.29|365.04|363.34|364.98|363.28|8
1729155770000|2024-10-17 09:02:50|365|363.3|364.98|363.28|365.03|363.33|364.98|363.28|15
1729155780000|2024-10-17 09:03:00|364.99|363.29|364.99|363.29|365.01|363.31|364.93|363.23|18
1729155790000|2024-10-17 09:03:10|364.98|363.28|364.99|363.29|365|363.3|364.97|363.27|9
1729155800000|2024-10-17 09:03:20|364.98|363.28|364.96|363.26|364.98|363.28|364.96|363.26|5
1729155810000|2024-10-17 09:03:30|364.95|363.25|364.86|363.16|364.95|363.25|364.78|363.08|19
1729155820000|2024-10-17 09:03:40|364.87|363.17|365.26|363.56|365.26|363.56|364.87|363.17|18
1729155830000|2024-10-17 09:03:50|365.25|363.55|365.31|363.61|365.31|363.61|365.17|363.47|15
1729155840000|2024-10-17 09:04:00|365.32|363.62|365.36|363.66|365.36|363.66|365.3|363.6|13
1729155850000|2024-10-17 09:04:10|365.35|363.65|365.34|363.64|365.38|363.68|365.3|363.6|21
1729155860000|2024-10-17 09:04:20|365.35|363.65|365.26|363.56|365.36|363.66|365.26|363.56|10
1729155870000|2024-10-17 09:04:30|365.25|363.55|365.29|363.59|365.35|363.65|365.25|363.55|18
1729155880000|2024-10-17 09:04:40|365.3|363.6|365.12|363.42|365.31|363.61|365.12|363.42|25
1729155890000|2024-10-17 09:04:50|365.11|363.41|365.11|363.41|365.14|363.44|365.11|363.41|7
1729155900000|2024-10-17 09:05:00|365.14|363.44|365.03|363.33|365.15|363.45|365.03|363.33|12
1729155910000|2024-10-17 09:05:10|365.02|363.32|364.66|362.96|365.02|363.32|364.66|362.96|13
1729155920000|2024-10-17 09:05:20|364.67|362.97|364.71|363.01|364.71|363.01|364.62|362.92|9
1729155930000|2024-10-17 09:05:30|364.77|363.07|364.69|362.99|364.78|363.08|364.67|362.97|19
1729155940000|2024-10-17 09:05:40|364.68|362.98|364.54|362.84|364.68|362.98|364.54|362.84|10
1729155950000|2024-10-17 09:05:50|364.52|362.82|364.38|362.68|364.56|362.86|364.37|362.67|22
1729155960000|2024-10-17 09:06:00|364.4|362.7|364.43|362.73|364.44|362.74|364.39|362.69|10
1729155970000|2024-10-17 09:06:10|364.42|362.72|364.51|362.81|364.54|362.84|364.4|362.7|15
1729155980000|2024-10-17 09:06:20|364.52|362.82|364.34|362.64|364.52|362.82|364.34|362.64|13
1729155990000|2024-10-17 09:06:30|364.35|362.65|364.42|362.72|364.42|362.72|364.32|362.62|20
1729156000000|2024-10-17 09:06:40|364.43|362.73|364.43|362.73|364.49|362.79|364.37|362.67|21
1729156010000|2024-10-17 09:06:50|364.42|362.72|364.42|362.72|364.45|362.75|364.39|362.69|15
1729156020000|2024-10-17 09:07:00|364.43|362.73|364.45|362.75|364.46|362.76|364.39|362.69|13
1729156030000|2024-10-17 09:07:10|364.43|362.73|364.45|362.75|364.45|362.75|364.41|362.71|7
1729156040000|2024-10-17 09:07:20|364.44|362.74|364.42|362.72|364.45|362.75|364.4|362.7|11
1729156050000|2024-10-17 09:07:30|364.43|362.73|364.35|362.65|364.45|362.75|364.35|362.65|18
1729156060000|2024-10-17 09:07:40|364.3|362.6|364.03|362.33|364.3|362.6|364.03|362.33|11
1729156070000|2024-10-17 09:07:50|364.02|362.32|364.01|362.31|364.06|362.36|364|362.3|17
1729156080000|2024-10-17 09:08:00|364|362.3|363.99|362.29|364.03|362.33|363.94|362.24|11
1729156090000|2024-10-17 09:08:10|363.98|362.28|363.92|362.22|364.01|362.31|363.92|362.22|11
1729156100000|2024-10-17 09:08:20|363.91|362.21|363.89|362.19|363.91|362.21|363.85|362.15|9
1729156110000|2024-10-17 09:08:30|363.92|362.22|363.85|362.15|363.92|362.22|363.83|362.13|17
1729156120000|2024-10-17 09:08:40|363.87|362.17|363.84|362.14|363.88|362.18|363.82|362.12|14
1729156130000|2024-10-17 09:08:50|363.83|362.13|363.79|362.09|363.91|362.21|363.78|362.08|16
1729156140000|2024-10-17 09:09:00|363.8|362.1|363.79|362.09|363.85|362.15|363.79|362.09|16
1729156150000|2024-10-17 09:09:10|363.77|362.07|363.79|362.09|363.82|362.12|363.77|362.07|13
1729156160000|2024-10-17 09:09:20|363.81|362.11|363.95|362.25|363.96|362.26|363.81|362.11|13
1729156170000|2024-10-17 09:09:30|363.96|362.26|364.03|362.33|364.03|362.33|363.92|362.22|11
1729156180000|2024-10-17 09:09:40|364.04|362.34|364|362.3|364.04|362.34|364|362.3|6
1729156190000|2024-10-17 09:09:50|364.03|362.33|363.91|362.21|364.03|362.33|363.91|362.21|14
1729156200000|2024-10-17 09:10:00|363.92|362.22|363.89|362.19|363.96|362.26|363.89|362.19|5
1729156210000|2024-10-17 09:10:10|363.87|362.17|363.87|362.17|363.92|362.22|363.86|362.16|10
1729156220000|2024-10-17 09:10:20|363.9|362.2|363.88|362.18|363.95|362.25|363.82|362.12|19
1729156230000|2024-10-17 09:10:30|363.87|362.17|363.96|362.26|363.96|362.26|363.81|362.11|18
1729156240000|2024-10-17 09:10:40|363.95|362.25|364.08|362.38|364.15|362.45|363.95|362.25|8
1729156250000|2024-10-17 09:10:50|364.04|362.34|364.04|362.34|364.1|362.4|363.97|362.27|20
1729156260000|2024-10-17 09:11:00|364.07|362.37|364.05|362.35|364.13|362.43|363.99|362.29|16
1729156270000|2024-10-17 09:11:10|364.1|362.4|364.19|362.49|364.27|362.57|364.1|362.4|14
1729156280000|2024-10-17 09:11:20|364.18|362.48|364.27|362.57|364.28|362.58|364.18|362.48|8
1729156290000|2024-10-17 09:11:30|364.26|362.56|364.38|362.68|364.39|362.69|364.22|362.52|16
1729156300000|2024-10-17 09:11:40|364.37|362.67|364.33|362.63|364.38|362.68|364.32|362.62|15
1729156310000|2024-10-17 09:11:50|364.36|362.66|364.31|362.61|364.36|362.66|364.28|362.58|12
1729156320000|2024-10-17 09:12:00|364.3|362.6|364.39|362.69|364.41|362.71|364.29|362.59|18
1729156330000|2024-10-17 09:12:10|364.37|362.67|364.35|362.65|364.4|362.7|364.35|362.65|9
1729156340000|2024-10-17 09:12:20|364.36|362.66|364.51|362.81|364.51|362.81|364.35|362.65|12
1729156350000|2024-10-17 09:12:30|364.5|362.8|364.62|362.92|364.64|362.94|364.47|362.77|17
1729156360000|2024-10-17 09:12:40|364.63|362.93|364.63|362.93|364.68|362.98|364.62|362.92|15
1729156370000|2024-10-17 09:12:50|364.62|362.92|364.62|362.92|364.63|362.93|364.6|362.9|6
1729156380000|2024-10-17 09:13:00|364.56|362.86|364.34|362.64|364.56|362.86|364.34|362.64|13
1729156390000|2024-10-17 09:13:10|364.35|362.65|364.36|362.66|364.39|362.69|364.32|362.62|23
1729156400000|2024-10-17 09:13:20|364.35|362.65|364.33|362.63|364.35|362.65|364.3|362.6|5
1729156410000|2024-10-17 09:13:30|364.3|362.6|364.34|362.64|364.4|362.7|364.28|362.58|16
1729156420000|2024-10-17 09:13:40|364.35|362.65|364.37|362.67|364.39|362.69|364.35|362.65|13
1729156430000|2024-10-17 09:13:50|364.39|362.69|364.36|362.66|364.39|362.69|364.35|362.65|6
1729156440000|2024-10-17 09:14:00|364.35|362.65|364.35|362.65|364.38|362.68|364.33|362.63|10
1729156450000|2024-10-17 09:14:10|364.37|362.67|364.43|362.73|364.45|362.75|364.37|362.67|8
1729156460000|2024-10-17 09:14:20|364.44|362.74|364.4|362.7|364.49|362.79|364.4|362.7|18
1729156470000|2024-10-17 09:14:30|364.39|362.69|364.3|362.6|364.39|362.69|364.29|362.59|9
1729156480000|2024-10-17 09:14:40|364.38|362.68|364.32|362.62|364.39|362.69|364.32|362.62|15
1729156490000|2024-10-17 09:14:50|364.33|362.63|364.36|362.66|364.38|362.68|364.33|362.63|14
1729156500000|2024-10-17 09:15:00|364.35|362.65|364.35|362.65|364.35|362.65|364.35|362.65|1
1729156510000|2024-10-17 09:15:10|364.39|362.69|364.56|362.86|364.56|362.86|364.36|362.66|16
1729156520000|2024-10-17 09:15:20|364.58|362.88|364.48|362.78|364.58|362.88|364.48|362.78|11
1729156530000|2024-10-17 09:15:30|364.47|362.77|364.46|362.76|364.47|362.77|364.4|362.7|14
1729156540000|2024-10-17 09:15:40|364.4|362.7|364.46|362.76|364.46|362.76|364.37|362.67|17
1729156550000|2024-10-17 09:15:50|364.43|362.73|364.42|362.72|364.45|362.75|364.41|362.71|12
1729156560000|2024-10-17 09:16:00|364.43|362.73|364.62|362.92|364.63|362.93|364.43|362.73|13
1729156570000|2024-10-17 09:16:10|364.61|362.91|364.83|363.13|364.86|363.16|364.56|362.86|14
1729156580000|2024-10-17 09:16:20|364.82|363.12|364.86|363.16|364.91|363.21|364.81|363.11|13
1729156590000|2024-10-17 09:16:30|364.85|363.15|364.81|363.11|364.85|363.15|364.8|363.1|13
1729156600000|2024-10-17 09:16:40|364.82|363.12|364.76|363.06|364.93|363.23|364.76|363.06|16
1729156610000|2024-10-17 09:16:50|364.75|363.05|364.75|363.05|364.77|363.07|364.73|363.03|6
1729156620000|2024-10-17 09:17:00|364.76|363.06|364.77|363.07|364.77|363.07|364.66|362.96|14
1729156630000|2024-10-17 09:17:10|364.75|363.05|364.76|363.06|364.79|363.09|364.75|363.05|12
1729156640000|2024-10-17 09:17:20|364.75|363.05|364.85|363.15|364.85|363.15|364.74|363.04|12
1729156650000|2024-10-17 09:17:30|364.87|363.17|364.83|363.13|364.87|363.17|364.8|363.1|21
1729156660000|2024-10-17 09:17:40|364.82|363.12|364.47|362.77|364.82|363.12|364.44|362.74|18
1729156670000|2024-10-17 09:17:50|364.45|362.75|364.48|362.78|364.5|362.8|364.45|362.75|8
1729156680000|2024-10-17 09:18:00|364.47|362.77|364.46|362.76|364.5|362.8|364.45|362.75|14
1729156690000|2024-10-17 09:18:10|364.47|362.77|364.45|362.75|364.47|362.77|364.42|362.72|10
1729156700000|2024-10-17 09:18:20|364.43|362.73|364.45|362.75|364.49|362.79|364.43|362.73|13
1729156710000|2024-10-17 09:18:30|364.44|362.74|364.45|362.75|364.47|362.77|364.34|362.64|18
1729156720000|2024-10-17 09:18:40|364.44|362.74|364.39|362.69|364.5|362.8|364.39|362.69|10
1729156730000|2024-10-17 09:18:50|364.34|362.64|364.37|362.67|364.45|362.75|364.29|362.59|13
1729156740000|2024-10-17 09:19:00|364.36|362.66|364.38|362.68|364.4|362.7|364.36|362.66|10
1729156750000|2024-10-17 09:19:10|364.41|362.71|364.29|362.59|364.41|362.71|364.29|362.59|18
1729156760000|2024-10-17 09:19:20|364.27|362.57|364.26|362.56|364.28|362.58|364.24|362.54|11
1729156770000|2024-10-17 09:19:30|364.27|362.57|364.21|362.51|364.28|362.58|364.21|362.51|10
1729156780000|2024-10-17 09:19:40|364.22|362.52|364.24|362.54|364.28|362.58|364.21|362.51|18
1729156790000|2024-10-17 09:19:50|364.25|362.55|364.23|362.53|364.27|362.57|364.22|362.52|11
1729156800000|2024-10-17 09:20:00|364.26|362.56|364.27|362.57|364.28|362.58|364.24|362.54|16
1729156810000|2024-10-17 09:20:10|364.23|362.53|364.26|362.56|364.28|362.58|364.22|362.52|10
1729156820000|2024-10-17 09:20:20|364.28|362.58|364.28|362.58|364.29|362.59|364.25|362.55|8
1729156830000|2024-10-17 09:20:30|364.26|362.56|364.26|362.56|364.27|362.57|364.23|362.53|18
1729156840000|2024-10-17 09:20:40|364.27|362.57|364.27|362.57|364.29|362.59|364.24|362.54|10
1729156850000|2024-10-17 09:20:50|364.25|362.55|364.25|362.55|364.3|362.6|364.25|362.55|13
1729156860000|2024-10-17 09:21:00|364.24|362.54|364.25|362.55|364.33|362.63|364.24|362.54|16
1729156870000|2024-10-17 09:21:10|364.24|362.54|364.27|362.57|364.29|362.59|364.23|362.53|18
1729156880000|2024-10-17 09:21:20|364.25|362.55|364.25|362.55|364.29|362.59|364.24|362.54|17
1729156890000|2024-10-17 09:21:30|364.26|362.56|364.23|362.53|364.28|362.58|364.23|362.53|12
1729156900000|2024-10-17 09:21:40|364.22|362.52|364.16|362.46|364.23|362.53|364.16|362.46|11
1729156910000|2024-10-17 09:21:50|364.15|362.45|364.12|362.42|364.16|362.46|364.12|362.42|6
1729156920000|2024-10-17 09:22:00|364.11|362.41|364.06|362.36|364.11|362.41|364.03|362.33|13
1729156930000|2024-10-17 09:22:10|364.07|362.37|364.09|362.39|364.09|362.39|364.04|362.34|7
1729156940000|2024-10-17 09:22:20|364.1|362.4|364.2|362.5|364.2|362.5|364.04|362.34|17
1729156950000|2024-10-17 09:22:30|364.19|362.49|364.13|362.43|364.19|362.49|364.13|362.43|12
1729156960000|2024-10-17 09:22:40|364.14|362.44|364.14|362.44|364.14|362.44|364.11|362.41|13
1729156970000|2024-10-17 09:22:50|364.22|362.52|364.29|362.59|364.29|362.59|364.22|362.52|2
1729156980000|2024-10-17 09:23:00|364.25|362.55|364.11|362.41|364.27|362.57|364.11|362.41|14
1729156990000|2024-10-17 09:23:10|364.1|362.4|364.12|362.42|364.13|362.43|364.08|362.38|17
1729157000000|2024-10-17 09:23:20|364.11|362.41|364.25|362.55|364.27|362.57|364.1|362.4|13
1729157010000|2024-10-17 09:23:30|364.23|362.53|364.18|362.48|364.23|362.53|364.16|362.46|11
1729157020000|2024-10-17 09:23:40|364.17|362.47|364.14|362.44|364.17|362.47|364.13|362.43|15
1729157030000|2024-10-17 09:23:50|364.15|362.45|364.17|362.47|364.17|362.47|364.14|362.44|4
1729157040000|2024-10-17 09:24:00|364.16|362.46|364.11|362.41|364.18|362.48|364.11|362.41|10
1729157050000|2024-10-17 09:24:10|364.12|362.42|364.05|362.35|364.14|362.44|364.05|362.35|12
1729157060000|2024-10-17 09:24:20|364.04|362.34|364.07|362.37|364.07|362.37|363.99|362.29|20
1729157070000|2024-10-17 09:24:30|364.05|362.35|364.05|362.35|364.06|362.36|363.99|362.29|13
1729157080000|2024-10-17 09:24:40|364.03|362.33|364.05|362.35|364.05|362.35|364.02|362.32|9
1729157090000|2024-10-17 09:24:50|364.04|362.34|364.01|362.31|364.05|362.35|364.01|362.31|12
1729157100000|2024-10-17 09:25:00|364|362.3|364.02|362.32|364.03|362.33|364|362.3|11
1729157110000|2024-10-17 09:25:10|364.03|362.33|364.05|362.35|364.09|362.39|364.03|362.33|12
1729157120000|2024-10-17 09:25:20|364.03|362.33|364.04|362.34|364.07|362.37|364.02|362.32|19
1729157130000|2024-10-17 09:25:30|364.06|362.36|364.04|362.34|364.07|362.37|364.04|362.34|6
1729157140000|2024-10-17 09:25:40|364.02|362.32|364.02|362.32|364.04|362.34|364.01|362.31|10
1729157150000|2024-10-17 09:25:50|364.01|362.31|364.03|362.33|364.03|362.33|364|362.3|9
1729157160000|2024-10-17 09:26:00|364.04|362.34|363.97|362.27|364.04|362.34|363.97|362.27|15
1729157170000|2024-10-17 09:26:10|363.98|362.28|363.93|362.23|363.98|362.28|363.93|362.23|8
1729157180000|2024-10-17 09:26:20|363.94|362.24|363.91|362.21|363.94|362.24|363.9|362.2|18
1729157190000|2024-10-17 09:26:30|363.9|362.2|363.88|362.18|363.9|362.2|363.86|362.16|13
1729157200000|2024-10-17 09:26:40|363.86|362.16|363.86|362.16|363.89|362.19|363.86|362.16|6
1729157210000|2024-10-17 09:26:50|363.87|362.17|363.88|362.18|363.88|362.18|363.85|362.15|11
1729157220000|2024-10-17 09:27:00|363.89|362.19|363.86|362.16|363.89|362.19|363.85|362.15|8
1729157230000|2024-10-17 09:27:10|363.85|362.15|363.86|362.16|363.87|362.17|363.84|362.14|10
1729157240000|2024-10-17 09:27:20|363.87|362.17|363.97|362.27|364.05|362.35|363.87|362.17|17
1729157250000|2024-10-17 09:27:30|363.99|362.29|363.89|362.19|364|362.3|363.87|362.17|19
1729157260000|2024-10-17 09:27:40|363.88|362.18|363.96|362.26|363.98|362.28|363.85|362.15|22
1729157270000|2024-10-17 09:27:50|363.98|362.28|363.93|362.23|363.98|362.28|363.93|362.23|14
1729157280000|2024-10-17 09:28:00|363.95|362.25|364.07|362.37|364.11|362.41|363.94|362.24|17
1729157290000|2024-10-17 09:28:10|364.08|362.38|364.19|362.49|364.2|362.5|364.08|362.38|8
1729157300000|2024-10-17 09:28:20|364.2|362.5|364.37|362.67|364.38|362.68|364.18|362.48|18
1729157310000|2024-10-17 09:28:30|364.35|362.65|364.36|362.66|364.38|362.68|364.3|362.6|22
1729157320000|2024-10-17 09:28:40|364.35|362.65|364.29|362.59|364.35|362.65|364.29|362.59|14
1729157330000|2024-10-17 09:28:50|364.31|362.61|364.23|362.53|364.34|362.64|364.22|362.52|16
1729157340000|2024-10-17 09:29:00|364.25|362.55|364.2|362.5|364.3|362.6|364.2|362.5|19
1729157350000|2024-10-17 09:29:10|364.21|362.51|364.09|362.39|364.21|362.51|364.09|362.39|8
1729157360000|2024-10-17 09:29:20|364.1|362.4|364.25|362.55|364.25|362.55|364.08|362.38|18
1729157370000|2024-10-17 09:29:30|364.26|362.56|364.13|362.43|364.26|362.56|364.12|362.42|15
1729157380000|2024-10-17 09:29:40|364.14|362.44|364.17|362.47|364.17|362.47|364.11|362.41|12
1729157390000|2024-10-17 09:29:50|364.18|362.48|364.21|362.51|364.21|362.51|364.16|362.46|9
1729157400000|2024-10-17 09:30:00|364.2|362.5|364.12|362.42|364.23|362.53|364.05|362.35|19
1729157410000|2024-10-17 09:30:10|364.11|362.41|363.96|362.26|364.11|362.41|363.94|362.24|21
1729157420000|2024-10-17 09:30:20|363.95|362.25|363.95|362.25|363.97|362.27|363.93|362.23|12
1729157430000|2024-10-17 09:30:30|363.96|362.26|364.11|362.41|364.11|362.41|363.95|362.25|10
1729157440000|2024-10-17 09:30:40|364.08|362.38|363.99|362.29|364.11|362.41|363.96|362.26|20
1729157450000|2024-10-17 09:30:50|363.98|362.28|364.09|362.39|364.1|362.4|363.97|362.27|14
1729157460000|2024-10-17 09:31:00|364.08|362.38|363.96|362.26|364.08|362.38|363.93|362.23|14
1729157470000|2024-10-17 09:31:10|363.97|362.27|363.97|362.27|363.98|362.28|363.96|362.26|10
1729157480000|2024-10-17 09:31:20|363.96|362.26|363.94|362.24|363.98|362.28|363.94|362.24|12
1729157490000|2024-10-17 09:31:30|363.93|362.23|363.94|362.24|363.94|362.24|363.93|362.23|4
1729157500000|2024-10-17 09:31:40|363.98|362.28|364.01|362.31|364.02|362.32|363.96|362.26|10
1729157510000|2024-10-17 09:31:50|364.05|362.35|363.99|362.29|364.05|362.35|363.99|362.29|11
1729157520000|2024-10-17 09:32:00|364|362.3|364.01|362.31|364.04|362.34|363.99|362.29|9
1729157530000|2024-10-17 09:32:10|363.98|362.28|364.07|362.37|364.07|362.37|363.98|362.28|9
1729157540000|2024-10-17 09:32:20|364.06|362.36|364.02|362.32|364.06|362.36|364.01|362.31|13
1729157550000|2024-10-17 09:32:30|364.01|362.31|364.05|362.35|364.05|362.35|364.01|362.31|4
1729157560000|2024-10-17 09:32:40|364.06|362.36|363.98|362.28|364.07|362.37|363.98|362.28|7
1729157570000|2024-10-17 09:32:50|363.94|362.24|364|362.3|364.01|362.31|363.94|362.24|16
1729157580000|2024-10-17 09:33:00|363.99|362.29|363.99|362.29|364|362.3|363.95|362.25|15
1729157590000|2024-10-17 09:33:10|364|362.3|363.99|362.29|364|362.3|363.96|362.26|8
1729157600000|2024-10-17 09:33:20|363.96|362.26|363.89|362.19|364|362.3|363.89|362.19|17
1729157610000|2024-10-17 09:33:30|363.87|362.17|363.86|362.16|363.89|362.19|363.84|362.14|11
1729157620000|2024-10-17 09:33:40|363.88|362.18|363.89|362.19|363.9|362.2|363.87|362.17|13
1729157630000|2024-10-17 09:33:50|363.88|362.18|363.88|362.18|363.9|362.2|363.88|362.18|8
1729157640000|2024-10-17 09:34:00|363.86|362.16|363.89|362.19|363.89|362.19|363.86|362.16|6
1729157650000|2024-10-17 09:34:10|363.88|362.18|363.88|362.18|363.91|362.21|363.85|362.15|10
1729157660000|2024-10-17 09:34:20|363.87|362.17|363.82|362.12|363.87|362.17|363.81|362.11|11
1729157670000|2024-10-17 09:34:30|363.81|362.11|363.8|362.1|363.81|362.11|363.8|362.1|4
1729157680000|2024-10-17 09:34:40|363.79|362.09|363.8|362.1|363.8|362.1|363.79|362.09|2
1729157690000|2024-10-17 09:34:50|363.79|362.09|363.78|362.08|363.79|362.09|363.78|362.08|2
1729157700000|2024-10-17 09:35:00|363.79|362.09|363.75|362.05|363.79|362.09|363.75|362.05|18
1729157710000|2024-10-17 09:35:10|363.77|362.07|363.83|362.13|363.84|362.14|363.77|362.07|10
1729157720000|2024-10-17 09:35:20|363.86|362.16|363.88|362.18|363.96|362.26|363.83|362.13|16
1729157730000|2024-10-17 09:35:30|363.89|362.19|363.86|362.16|363.9|362.2|363.81|362.11|21
1729157740000|2024-10-17 09:35:40|363.87|362.17|363.81|362.11|363.87|362.17|363.8|362.1|20
1729157750000|2024-10-17 09:35:50|363.82|362.12|363.79|362.09|363.82|362.12|363.78|362.08|14
1729157760000|2024-10-17 09:36:00|363.78|362.08|363.79|362.09|363.8|362.1|363.78|362.08|12
1729157770000|2024-10-17 09:36:10|363.8|362.1|363.87|362.17|363.87|362.17|363.8|362.1|4
1729157780000|2024-10-17 09:36:20|363.85|362.15|363.86|362.16|363.86|362.16|363.85|362.15|6
1729157790000|2024-10-17 09:36:30|363.88|362.18|363.91|362.21|363.93|362.23|363.88|362.18|10
1729157800000|2024-10-17 09:36:40|363.9|362.2|363.84|362.14|363.93|362.23|363.84|362.14|13
1729157810000|2024-10-17 09:36:50|363.86|362.16|363.84|362.14|363.87|362.17|363.84|362.14|6
1729157830000|2024-10-17 09:37:10|363.78|362.08|363.76|362.06|363.78|362.08|363.75|362.05|4
1729157840000|2024-10-17 09:37:20|363.75|362.05|363.75|362.05|363.77|362.07|363.74|362.04|6
1729157850000|2024-10-17 09:37:30|363.74|362.04|363.73|362.03|363.75|362.05|363.71|362.01|9
1729157860000|2024-10-17 09:37:40|363.74|362.04|363.74|362.04|363.77|362.07|363.73|362.03|8
1729157870000|2024-10-17 09:37:50|363.75|362.05|363.75|362.05|363.77|362.07|363.74|362.04|8
1729157880000|2024-10-17 09:38:00|363.74|362.04|363.74|362.04|363.75|362.05|363.71|362.01|13
1729157890000|2024-10-17 09:38:10|363.72|362.02|363.74|362.04|363.75|362.05|363.67|361.97|18
1729157900000|2024-10-17 09:38:20|363.73|362.03|363.84|362.14|363.85|362.15|363.73|362.03|10
1729157910000|2024-10-17 09:38:30|363.82|362.12|363.75|362.05|363.83|362.13|363.74|362.04|9
1729157920000|2024-10-17 09:38:40|363.74|362.04|363.75|362.05|363.75|362.05|363.72|362.02|8
1729157930000|2024-10-17 09:38:50|363.72|362.02|363.74|362.04|363.78|362.08|363.71|362.01|10
1729157940000|2024-10-17 09:39:00|363.73|362.03|363.77|362.07|363.81|362.11|363.72|362.02|20
1729157950000|2024-10-17 09:39:10|363.76|362.06|363.77|362.07|363.77|362.07|363.75|362.05|9
1729157960000|2024-10-17 09:39:20|363.78|362.08|363.77|362.07|363.78|362.08|363.77|362.07|8
1729157970000|2024-10-17 09:39:30|363.76|362.06|363.77|362.07|363.8|362.1|363.75|362.05|9
1729157980000|2024-10-17 09:39:40|363.78|362.08|363.76|362.06|363.8|362.1|363.75|362.05|11
1729157990000|2024-10-17 09:39:50|363.78|362.08|363.74|362.04|363.79|362.09|363.74|362.04|14
1729158000000|2024-10-17 09:40:00|363.78|362.08|364.09|362.39|364.1|362.4|363.78|362.08|11
1729158010000|2024-10-17 09:40:10|364.12|362.42|364.3|362.6|364.3|362.6|364.12|362.42|13
1729158020000|2024-10-17 09:40:20|364.29|362.59|364.3|362.6|364.3|362.6|364.29|362.59|4
1729158030000|2024-10-17 09:40:30|364.29|362.59|364.25|362.55|364.3|362.6|364.25|362.55|5
1729158040000|2024-10-17 09:40:40|364.24|362.54|364.19|362.49|364.25|362.55|364.19|362.49|14
1729158050000|2024-10-17 09:40:50|364.2|362.5|364.15|362.45|364.2|362.5|364.14|362.44|9
1729158060000|2024-10-17 09:41:00|364.17|362.47|364.13|362.43|364.17|362.47|364.12|362.42|7
1729158070000|2024-10-17 09:41:10|364.15|362.45|364.18|362.48|364.18|362.48|364.12|362.42|13
1729158080000|2024-10-17 09:41:20|364.21|362.51|364.23|362.53|364.25|362.55|364.17|362.47|13
1729158090000|2024-10-17 09:41:30|364.24|362.54|364.26|362.56|364.26|362.56|364.24|362.54|6
1729158100000|2024-10-17 09:41:40|364.27|362.57|364.2|362.5|364.27|362.57|364.18|362.48|13
1729158110000|2024-10-17 09:41:50|364.19|362.49|364.22|362.52|364.22|362.52|364.19|362.49|2
1729158120000|2024-10-17 09:42:00|364.23|362.53|364.19|362.49|364.23|362.53|364.18|362.48|14
1729158130000|2024-10-17 09:42:10|364.18|362.48|364.17|362.47|364.22|362.52|364.15|362.45|15
1729158140000|2024-10-17 09:42:20|364.16|362.46|364.18|362.48|364.18|362.48|364.16|362.46|7
1729158150000|2024-10-17 09:42:30|364.17|362.47|364.23|362.53|364.23|362.53|364.15|362.45|10
1729158160000|2024-10-17 09:42:40|364.22|362.52|364.22|362.52|364.24|362.54|364.22|362.52|4
1729158170000|2024-10-17 09:42:50|364.23|362.53|364.26|362.56|364.28|362.58|364.22|362.52|8
1729158180000|2024-10-17 09:43:00|364.27|362.57|364.29|362.59|364.29|362.59|364.27|362.57|2
1729158190000|2024-10-17 09:43:10|364.37|362.67|364.4|362.7|364.4|362.7|364.34|362.64|5
1729158200000|2024-10-17 09:43:20|364.35|362.65|364.59|362.89|364.59|362.89|364.35|362.65|11
1729158210000|2024-10-17 09:43:30|364.55|362.85|364.56|362.86|364.56|362.86|364.54|362.84|4
1729158220000|2024-10-17 09:43:40|364.51|362.81|364.4|362.7|364.51|362.81|364.37|362.67|13
1729158230000|2024-10-17 09:43:50|364.44|362.74|364.44|362.74|364.45|362.75|364.4|362.7|7
1729158240000|2024-10-17 09:44:00|364.5|362.8|364.49|362.79|364.54|362.84|364.46|362.76|18
1729158250000|2024-10-17 09:44:10|364.48|362.78|364.49|362.79|364.53|362.83|364.45|362.75|16
1729158260000|2024-10-17 09:44:20|364.46|362.76|364.36|362.66|364.49|362.79|364.36|362.66|4
1729158270000|2024-10-17 09:44:30|364.32|362.62|364.33|362.63|364.33|362.63|364.26|362.56|12
1729158280000|2024-10-17 09:44:40|364.37|362.67|364.4|362.7|364.4|362.7|364.37|362.67|3
1729158300000|2024-10-17 09:45:00|364.45|362.75|364.46|362.76|364.46|362.76|364.45|362.75|2
1729158310000|2024-10-17 09:45:10|364.47|362.77|364.52|362.82|364.52|362.82|364.45|362.75|6
1729158330000|2024-10-17 09:45:30|364.57|362.87|364.67|362.97|364.67|362.97|364.57|362.87|10
1729158340000|2024-10-17 09:45:40|364.68|362.98|364.7|363|364.7|363|364.64|362.94|12
1729158350000|2024-10-17 09:45:50|364.74|363.04|364.91|363.21|364.94|363.24|364.68|362.98|12
1729158360000|2024-10-17 09:46:00|364.9|363.2|364.93|363.23|364.97|363.27|364.9|363.2|22
1729158370000|2024-10-17 09:46:10|364.92|363.22|364.91|363.21|364.99|363.29|364.91|363.21|11
1729158380000|2024-10-17 09:46:20|364.9|363.2|364.92|363.22|364.92|363.22|364.9|363.2|3
1729158390000|2024-10-17 09:46:30|364.9|363.2|364.88|363.18|364.95|363.25|364.86|363.16|13
1729158400000|2024-10-17 09:46:40|364.92|363.22|364.87|363.17|364.93|363.23|364.87|363.17|8
1729158410000|2024-10-17 09:46:50|364.83|363.13|364.6|362.9|364.83|363.13|364.57|362.87|16
1729158420000|2024-10-17 09:47:00|364.63|362.93|364.56|362.86|364.63|362.93|364.53|362.83|19
1729158430000|2024-10-17 09:47:10|364.58|362.88|364.64|362.94|364.64|362.94|364.55|362.85|16
1729158440000|2024-10-17 09:47:20|364.62|362.92|364.7|363|364.72|363.02|364.62|362.92|8
1729158450000|2024-10-17 09:47:30|364.64|362.94|364.61|362.91|364.64|362.94|364.56|362.86|8
1729158460000|2024-10-17 09:47:40|364.57|362.87|364.58|362.88|364.58|362.88|364.56|362.86|3
1729158470000|2024-10-17 09:47:50|364.53|362.83|364.62|362.92|364.62|362.92|364.53|362.83|4
1729158480000|2024-10-17 09:48:00|364.63|362.93|364.58|362.88|364.63|362.93|364.57|362.87|7
1729158490000|2024-10-17 09:48:10|364.56|362.86|364.63|362.93|364.63|362.93|364.55|362.85|13
1729158510000|2024-10-17 09:48:30|364.59|362.89|364.62|362.92|364.63|362.93|364.58|362.88|6
1729158530000|2024-10-17 09:48:50|364.64|362.94|364.58|362.88|364.66|362.96|364.55|362.85|8
1729158540000|2024-10-17 09:49:00|364.57|362.87|364.57|362.87|364.6|362.9|364.54|362.84|9
1729158550000|2024-10-17 09:49:10|364.56|362.86|364.63|362.93|364.65|362.95|364.56|362.86|17
1729158560000|2024-10-17 09:49:20|364.65|362.95|364.58|362.88|364.65|362.95|364.55|362.85|15
1729158570000|2024-10-17 09:49:30|364.57|362.87|364.55|362.85|364.57|362.87|364.52|362.82|13
1729158580000|2024-10-17 09:49:40|364.54|362.84|364.55|362.85|364.55|362.85|364.53|362.83|4
1729158590000|2024-10-17 09:49:50|364.54|362.84|364.52|362.82|364.57|362.87|364.52|362.82|5
1729158600000|2024-10-17 09:50:00|364.53|362.83|364.32|362.62|364.55|362.85|364.31|362.61|24
1729158610000|2024-10-17 09:50:10|364.29|362.59|364.22|362.52|364.32|362.62|364.22|362.52|14
1729158620000|2024-10-17 09:50:20|364.2|362.5|364.25|362.55|364.25|362.55|364.18|362.48|8
1729158630000|2024-10-17 09:50:30|364.26|362.56|364.28|362.58|364.33|362.63|364.21|362.51|18
1729158640000|2024-10-17 09:50:40|364.29|362.59|364.34|362.64|364.34|362.64|364.22|362.52|6
1729158650000|2024-10-17 09:50:50|364.36|362.66|364.29|362.59|364.36|362.66|364.29|362.59|6
1729158660000|2024-10-17 09:51:00|364.34|362.64|364.32|362.62|364.39|362.69|364.28|362.58|16
1729158670000|2024-10-17 09:51:10|364.35|362.65|364.35|362.65|364.41|362.71|364.28|362.58|23
1729158680000|2024-10-17 09:51:20|364.36|362.66|364.36|362.66|364.36|362.66|364.28|362.58|14
1729158690000|2024-10-17 09:51:30|364.41|362.71|364.4|362.7|364.41|362.71|364.33|362.63|7
1729158700000|2024-10-17 09:51:40|364.34|362.64|364.35|362.65|364.35|362.65|364.29|362.59|14
1729158710000|2024-10-17 09:51:50|364.36|362.66|364.4|362.7|364.41|362.71|364.31|362.61|9
1729158720000|2024-10-17 09:52:00|364.34|362.64|364.35|362.65|364.37|362.67|364.26|362.56|21
1729158730000|2024-10-17 09:52:10|364.32|362.62|364.36|362.66|364.38|362.68|364.31|362.61|14
1729158740000|2024-10-17 09:52:20|364.32|362.62|364.38|362.68|364.39|362.69|364.32|362.62|20
1729158760000|2024-10-17 09:52:40|364.4|362.7|364.43|362.73|364.43|362.73|364.37|362.67|3
1729158770000|2024-10-17 09:52:50|364.45|362.75|364.43|362.73|364.45|362.75|364.43|362.73|2
1729158780000|2024-10-17 09:53:00|364.44|362.74|364.45|362.75|364.45|362.75|364.4|362.7|4
1729158790000|2024-10-17 09:53:10|364.46|362.76|364.57|362.87|364.57|362.87|364.46|362.76|9
1729158800000|2024-10-17 09:53:20|364.58|362.88|364.73|363.03|364.77|363.07|364.58|362.88|21
1729158810000|2024-10-17 09:53:30|364.75|363.05|364.82|363.12|364.84|363.14|364.74|363.04|14
1729158820000|2024-10-17 09:53:40|364.78|363.08|364.85|363.15|364.87|363.17|364.74|363.04|14
1729158830000|2024-10-17 09:53:50|364.91|363.21|364.93|363.23|364.93|363.23|364.9|363.2|3
1729158840000|2024-10-17 09:54:00|364.87|363.17|364.93|363.23|364.94|363.24|364.86|363.16|14
1729158850000|2024-10-17 09:54:10|364.95|363.25|364.92|363.22|364.95|363.25|364.89|363.19|7
1729158860000|2024-10-17 09:54:20|364.93|363.23|364.73|363.03|364.95|363.25|364.72|363.02|12
1729158900000|2024-10-17 09:55:00|364.79|363.09|364.92|363.22|364.92|363.22|364.79|363.09|6
1729158910000|2024-10-17 09:55:10|364.85|363.15|364.72|363.02|364.91|363.21|364.64|362.94|17
1729158920000|2024-10-17 09:55:20|364.73|363.03|364.65|362.95|364.74|363.04|364.65|362.95|19
1729158930000|2024-10-17 09:55:30|364.7|363|364.74|363.04|364.76|363.06|364.69|362.99|13
1729158940000|2024-10-17 09:55:40|364.65|362.95|364.65|362.95|364.65|362.95|364.57|362.87|12
1729158950000|2024-10-17 09:55:50|364.55|362.85|364.54|362.84|364.55|362.85|364.52|362.82|4
1729158960000|2024-10-17 09:56:00|364.45|362.75|364.45|362.75|364.45|362.75|364.4|362.7|7
1729158970000|2024-10-17 09:56:10|364.38|362.68|364.37|362.67|364.38|362.68|364.34|362.64|7
1729158980000|2024-10-17 09:56:20|364.34|362.64|364.33|362.63|364.34|362.64|364.26|362.56|7
1729158990000|2024-10-17 09:56:30|364.27|362.57|364.27|362.57|364.27|362.57|364.27|362.57|1
1729159000000|2024-10-17 09:56:40|364.32|362.62|364.35|362.65|364.35|362.65|364.2|362.5|8
1729159010000|2024-10-17 09:56:50|364.29|362.59|364.31|362.61|364.37|362.67|364.28|362.58|5
1729159020000|2024-10-17 09:57:00|364.3|362.6|364.31|362.61|364.34|362.64|364.24|362.54|12
1729159030000|2024-10-17 09:57:10|364.34|362.64|364.3|362.6|364.34|362.64|364.22|362.52|17
1729159040000|2024-10-17 09:57:20|364.31|362.61|364.28|362.58|364.37|362.67|364.28|362.58|12
1729159050000|2024-10-17 09:57:30|364.33|362.63|364.36|362.66|364.36|362.66|364.29|362.59|8
1729159060000|2024-10-17 09:57:40|364.33|362.63|364.35|362.65|364.38|362.68|364.3|362.6|16
1729159070000|2024-10-17 09:57:50|364.28|362.58|364.33|362.63|364.33|362.63|364.19|362.49|10
1729159080000|2024-10-17 09:58:00|364.34|362.64|364.27|362.57|364.35|362.65|364.26|362.56|16
1729159090000|2024-10-17 09:58:10|364.25|362.55|364.35|362.65|364.35|362.65|364.25|362.55|6
1729159100000|2024-10-17 09:58:20|364.38|362.68|364.32|362.62|364.38|362.68|364.29|362.59|9
1729159110000|2024-10-17 09:58:30|364.33|362.63|364.2|362.5|364.34|362.64|364.2|362.5|11
1729159120000|2024-10-17 09:58:40|364.26|362.56|364.46|362.76|364.46|362.76|364.24|362.54|13
1729159130000|2024-10-17 09:58:50|364.38|362.68|364.24|362.54|364.38|362.68|364.24|362.54|10
1729159140000|2024-10-17 09:59:00|364.22|362.52|364.31|362.61|364.32|362.62|364.2|362.5|13
1729159150000|2024-10-17 09:59:10|364.32|362.62|364.48|362.78|364.5|362.8|364.32|362.62|23
1729159160000|2024-10-17 09:59:20|364.43|362.73|364.49|362.79|364.49|362.79|364.42|362.72|17
1729159170000|2024-10-17 09:59:30|364.47|362.77|364.4|362.7|364.47|362.77|364.39|362.69|9
1729159180000|2024-10-17 09:59:40|364.44|362.74|364.41|362.71|364.48|362.78|364.4|362.7|13
1729159190000|2024-10-17 09:59:50|364.4|362.7|364.45|362.75|364.45|362.75|364.4|362.7|8
1729159200000|2024-10-17 10:00:00|364.37|362.67|364.34|362.64|364.44|362.74|364.29|362.59|22
1729159210000|2024-10-17 10:00:10|364.36|362.66|364.32|362.62|364.45|362.75|364.31|362.61|16
1729159220000|2024-10-17 10:00:20|364.34|362.64|364.45|362.75|364.45|362.75|364.33|362.63|18
1729159230000|2024-10-17 10:00:30|364.4|362.7|364.32|362.62|364.44|362.74|364.32|362.62|16
1729159240000|2024-10-17 10:00:40|364.31|362.61|364.36|362.66|364.37|362.67|364.29|362.59|20
1729159250000|2024-10-17 10:00:50|364.3|362.6|364.43|362.73|364.48|362.78|364.3|362.6|14
1729159260000|2024-10-17 10:01:00|364.42|362.72|364.45|362.75|364.46|362.76|364.36|362.66|22
1729159270000|2024-10-17 10:01:10|364.47|362.77|364.52|362.82|364.55|362.85|364.38|362.68|22
1729159280000|2024-10-17 10:01:20|364.53|362.83|364.46|362.76|364.53|362.83|364.46|362.76|12
1729159290000|2024-10-17 10:01:30|364.48|362.78|364.56|362.86|364.61|362.91|364.48|362.78|15
1729159300000|2024-10-17 10:01:40|364.59|362.89|364.65|362.95|364.74|363.04|364.59|362.89|20
1729159310000|2024-10-17 10:01:50|364.66|362.96|364.72|363.02|364.76|363.06|364.66|362.96|12
1729159320000|2024-10-17 10:02:00|364.75|363.05|364.72|363.02|364.77|363.07|364.72|363.02|11
1729159330000|2024-10-17 10:02:10|364.74|363.04|364.71|363.01|364.79|363.09|364.69|362.99|9
1729159340000|2024-10-17 10:02:20|364.7|363|364.86|363.16|364.86|363.16|364.7|363|13
1729159350000|2024-10-17 10:02:30|364.9|363.2|364.91|363.21|364.94|363.24|364.84|363.14|15
1729159360000|2024-10-17 10:02:40|364.87|363.17|364.85|363.15|364.88|363.18|364.81|363.11|15
1729159370000|2024-10-17 10:02:50|364.86|363.16|365.05|363.35|365.11|363.41|364.86|363.16|23
1729159380000|2024-10-17 10:03:00|365.06|363.36|364.89|363.19|365.11|363.41|364.82|363.12|12
1729159390000|2024-10-17 10:03:10|364.84|363.14|364.87|363.17|364.94|363.24|364.75|363.05|15
1729159400000|2024-10-17 10:03:20|364.95|363.25|365.07|363.37|365.07|363.37|364.88|363.18|13
1729159410000|2024-10-17 10:03:30|365.09|363.39|365.3|363.6|365.3|363.6|365.09|363.39|8
1729159420000|2024-10-17 10:03:40|365.31|363.61|365.22|363.52|365.32|363.62|365.22|363.52|15
1729159430000|2024-10-17 10:03:50|365.2|363.5|365.14|363.44|365.2|363.5|365.04|363.34|11
1729159440000|2024-10-17 10:04:00|365.08|363.38|365.06|363.36|365.21|363.51|365.04|363.34|16
1729159450000|2024-10-17 10:04:10|365.05|363.35|364.96|363.26|365.1|363.4|364.95|363.25|16
1729159460000|2024-10-17 10:04:20|364.95|363.25|365.12|363.42|365.15|363.45|364.95|363.25|28
1729159470000|2024-10-17 10:04:30|365.11|363.41|365.04|363.34|365.15|363.45|365.03|363.33|16
1729159480000|2024-10-17 10:04:40|365.03|363.33|365.04|363.34|365.04|363.34|365|363.3|14
1729159490000|2024-10-17 10:04:50|365.03|363.33|365|363.3|365.04|363.34|365|363.3|11
1729159500000|2024-10-17 10:05:00|364.99|363.29|365.11|363.41|365.11|363.41|364.96|363.26|20
1729159510000|2024-10-17 10:05:10|365.06|363.36|365.06|363.36|365.08|363.38|365.03|363.33|14
1729159520000|2024-10-17 10:05:20|365.02|363.32|365.06|363.36|365.09|363.39|365.02|363.32|15
1729159530000|2024-10-17 10:05:30|365.11|363.41|365.08|363.38|365.12|363.42|365.06|363.36|11
1729159540000|2024-10-17 10:05:40|365.21|363.51|365.25|363.55|365.25|363.55|365.17|363.47|18
1729159550000|2024-10-17 10:05:50|365.23|363.53|365.14|363.44|365.23|363.53|365.14|363.44|8
1729159560000|2024-10-17 10:06:00|365.16|363.46|365.17|363.47|365.18|363.48|365.16|363.46|8
1729159570000|2024-10-17 10:06:10|365.18|363.48|365.18|363.48|365.24|363.54|365.17|363.47|9
1729159580000|2024-10-17 10:06:20|365.2|363.5|365.11|363.41|365.2|363.5|365.04|363.34|10
1729159590000|2024-10-17 10:06:30|365.09|363.39|365.14|363.44|365.16|363.46|365.08|363.38|10
1729159600000|2024-10-17 10:06:40|365.16|363.46|365.16|363.46|365.19|363.49|365.14|363.44|8
1729159610000|2024-10-17 10:06:50|365.12|363.42|365.12|363.42|365.12|363.42|365.11|363.41|3
1729159620000|2024-10-17 10:07:00|365.1|363.4|365.02|363.32|365.16|363.46|365.02|363.32|12
1729159630000|2024-10-17 10:07:10|365.05|363.35|365.1|363.4|365.11|363.41|365.03|363.33|10
1729159640000|2024-10-17 10:07:20|365.09|363.39|365.12|363.42|365.16|363.46|365.09|363.39|9
1729159650000|2024-10-17 10:07:30|365.16|363.46|365.13|363.43|365.16|363.46|365.08|363.38|13
1729159660000|2024-10-17 10:07:40|365.14|363.44|365.19|363.49|365.19|363.49|365.14|363.44|7
1729159670000|2024-10-17 10:07:50|365.2|363.5|365.2|363.5|365.23|363.53|365.19|363.49|9
1729159680000|2024-10-17 10:08:00|365.27|363.57|365.22|363.52|365.27|363.57|365.19|363.49|9
1729159690000|2024-10-17 10:08:10|365.23|363.53|365.45|363.75|365.49|363.79|365.23|363.53|21
1729159700000|2024-10-17 10:08:20|365.47|363.77|365.51|363.81|365.51|363.81|365.46|363.76|4
1729159740000|2024-10-17 10:09:00|365.44|363.74|365.17|363.47|365.44|363.74|365.15|363.45|14
1729159750000|2024-10-17 10:09:10|365.18|363.48|365.48|363.78|365.51|363.81|365.18|363.48|20
1729159760000|2024-10-17 10:09:20|365.49|363.79|365.57|363.87|365.58|363.88|365.47|363.77|12
1729159770000|2024-10-17 10:09:30|365.55|363.85|365.59|363.89|365.59|363.89|365.55|363.85|4
1729159780000|2024-10-17 10:09:40|365.62|363.92|365.62|363.92|365.66|363.96|365.59|363.89|13
1729159790000|2024-10-17 10:09:50|365.58|363.88|365.67|363.97|365.67|363.97|365.58|363.88|7
1729159800000|2024-10-17 10:10:00|365.68|363.98|365.66|363.96|365.68|363.98|365.66|363.96|2
1729159810000|2024-10-17 10:10:10|365.67|363.97|365.67|363.97|365.67|363.97|365.66|363.96|3
1729159820000|2024-10-17 10:10:20|365.65|363.95|365.44|363.74|365.65|363.95|365.42|363.72|9
1729159830000|2024-10-17 10:10:30|365.43|363.73|365.43|363.73|365.44|363.74|365.42|363.72|5
1729159840000|2024-10-17 10:10:40|365.39|363.69|365.42|363.72|365.43|363.73|365.39|363.69|8
1729159850000|2024-10-17 10:10:50|365.4|363.7|365.25|363.55|365.4|363.7|365.24|363.54|15
1729159860000|2024-10-17 10:11:00|365.24|363.54|365.21|363.51|365.27|363.57|365.21|363.51|13
1729159870000|2024-10-17 10:11:10|365.19|363.49|365.17|363.47|365.21|363.51|365.14|363.44|17
1729159880000|2024-10-17 10:11:20|365.18|363.48|365.05|363.35|365.18|363.48|365.05|363.35|6
1729159890000|2024-10-17 10:11:30|365.04|363.34|365.05|363.35|365.08|363.38|365.04|363.34|15
1729159900000|2024-10-17 10:11:40|365.06|363.36|365.06|363.36|365.08|363.38|365.05|363.35|11
1729159910000|2024-10-17 10:11:50|365.05|363.35|365.06|363.36|365.09|363.39|365.05|363.35|15
1729159920000|2024-10-17 10:12:00|365.07|363.37|365.1|363.4|365.11|363.41|365.06|363.36|12
1729159930000|2024-10-17 10:12:10|365.14|363.44|365.17|363.47|365.18|363.48|365.12|363.42|17
1729159940000|2024-10-17 10:12:20|365.19|363.49|365.16|363.46|365.19|363.49|365.15|363.45|6
1729159960000|2024-10-17 10:12:40|365.12|363.42|365.1|363.4|365.13|363.43|365.1|363.4|3
1729159970000|2024-10-17 10:12:50|365.09|363.39|364.92|363.22|365.09|363.39|364.91|363.21|4
1729159980000|2024-10-17 10:13:00|364.85|363.15|364.82|363.12|364.87|363.17|364.82|363.12|11
1729159990000|2024-10-17 10:13:10|364.8|363.1|364.9|363.2|364.91|363.21|364.8|363.1|20
1729160000000|2024-10-17 10:13:20|364.91|363.21|364.92|363.22|364.93|363.23|364.91|363.21|7
1729160010000|2024-10-17 10:13:30|364.91|363.21|364.77|363.07|364.91|363.21|364.77|363.07|15
1729160020000|2024-10-17 10:13:40|364.74|363.04|364.77|363.07|364.77|363.07|364.72|363.02|4
1729160030000|2024-10-17 10:13:50|364.72|363.02|364.75|363.05|364.76|363.06|364.72|363.02|5
1729160040000|2024-10-17 10:14:00|364.76|363.06|364.76|363.06|364.76|363.06|364.73|363.03|5
1729160050000|2024-10-17 10:14:10|364.77|363.07|364.77|363.07|364.77|363.07|364.77|363.07|1
1729160080000|2024-10-17 10:14:40|364.71|363.01|364.68|362.98|364.73|363.03|364.66|362.96|11
1729160090000|2024-10-17 10:14:50|364.67|362.97|364.64|362.94|364.67|362.97|364.62|362.92|13
1729160100000|2024-10-17 10:15:00|364.67|362.97|364.56|362.86|364.71|363.01|364.56|362.86|21
1729160110000|2024-10-17 10:15:10|364.55|362.85|364.49|362.79|364.57|362.87|364.44|362.74|13
1729160120000|2024-10-17 10:15:20|364.5|362.8|364.46|362.76|364.5|362.8|364.45|362.75|12
1729160130000|2024-10-17 10:15:30|364.47|362.77|364.46|362.76|364.47|362.77|364.44|362.74|6
1729160140000|2024-10-17 10:15:40|364.45|362.75|364.48|362.78|364.49|362.79|364.35|362.65|17
1729160150000|2024-10-17 10:15:50|364.47|362.77|364.54|362.84|364.54|362.84|364.47|362.77|6
1729160160000|2024-10-17 10:16:00|364.51|362.81|364.27|362.57|364.51|362.81|364.27|362.57|7
1729160170000|2024-10-17 10:16:10|364.28|362.58|364.34|362.64|364.37|362.67|364.28|362.58|20
1729160180000|2024-10-17 10:16:20|364.33|362.63|364.27|362.57|364.37|362.67|364.27|362.57|16
1729160190000|2024-10-17 10:16:30|364.2|362.5|364.2|362.5|364.3|362.6|364.2|362.5|16
1729160200000|2024-10-17 10:16:40|364.21|362.51|364.31|362.61|364.31|362.61|364.21|362.51|4
1729160210000|2024-10-17 10:16:50|364.29|362.59|364.28|362.58|364.29|362.59|364.28|362.58|2
1729160220000|2024-10-17 10:17:00|364.22|362.52|364.08|362.38|364.25|362.55|364.06|362.36|18
1729160230000|2024-10-17 10:17:10|364.01|362.31|364.05|362.35|364.12|362.42|364.01|362.31|11
1729160240000|2024-10-17 10:17:20|364.1|362.4|364.1|362.4|364.1|362.4|364.1|362.4|1
1729160250000|2024-10-17 10:17:30|364.11|362.41|364.33|362.63|364.33|362.63|364.11|362.41|13
1729160260000|2024-10-17 10:17:40|364.51|362.81|364.48|362.78|364.54|362.84|364.45|362.75|17
1729160270000|2024-10-17 10:17:50|364.47|362.77|364.53|362.83|364.54|362.84|364.44|362.74|14
1729160280000|2024-10-17 10:18:00|364.54|362.84|364.55|362.85|364.55|362.85|364.51|362.81|3
1729160300000|2024-10-17 10:18:20|364.41|362.71|364.36|362.66|364.45|362.75|364.35|362.65|11
1729160310000|2024-10-17 10:18:30|364.31|362.61|364.17|362.47|364.34|362.64|364.17|362.47|15
1729160320000|2024-10-17 10:18:40|364.18|362.48|364.11|362.41|364.23|362.53|364.1|362.4|18
1729160330000|2024-10-17 10:18:50|364.16|362.46|364.08|362.38|364.18|362.48|364.03|362.33|24
1729160340000|2024-10-17 10:19:00|364.09|362.39|364.27|362.57|364.28|362.58|364.03|362.33|19
1729160350000|2024-10-17 10:19:10|364.28|362.58|364.77|363.07|364.77|363.07|364.28|362.58|9
1729160360000|2024-10-17 10:19:20|364.79|363.09|365.27|363.57|365.27|363.57|364.79|363.09|16
1729160370000|2024-10-17 10:19:30|365.26|363.56|365.47|363.77|365.6|363.9|365.26|363.56|26
1729160380000|2024-10-17 10:19:40|365.48|363.78|365.62|363.92|365.62|363.92|365.47|363.77|23
1729160390000|2024-10-17 10:19:50|365.55|363.85|365.56|363.86|365.64|363.94|365.52|363.82|19
1729160400000|2024-10-17 10:20:00|365.59|363.89|365.48|363.78|365.59|363.89|365.47|363.77|13
1729160410000|2024-10-17 10:20:10|365.47|363.77|365.62|363.92|365.66|363.96|365.46|363.76|16
1729160420000|2024-10-17 10:20:20|365.63|363.93|365.62|363.92|365.63|363.93|365.55|363.85|16
1729160430000|2024-10-17 10:20:30|365.61|363.91|365.68|363.98|365.72|364.02|365.6|363.9|24
1729160440000|2024-10-17 10:20:40|365.72|364.02|365.81|364.11|365.81|364.11|365.72|364.02|13
1729160450000|2024-10-17 10:20:50|365.82|364.12|365.75|364.05|365.82|364.12|365.75|364.05|18
1729160460000|2024-10-17 10:21:00|365.77|364.07|365.74|364.04|365.78|364.08|365.74|364.04|16
1729160470000|2024-10-17 10:21:10|365.7|364|365.71|364.01|365.76|364.06|365.7|364|8
1729160480000|2024-10-17 10:21:20|365.69|363.99|365.61|363.91|365.69|363.99|365.61|363.91|5
1729160490000|2024-10-17 10:21:30|365.6|363.9|365.59|363.89|365.61|363.91|365.56|363.86|9
1729160500000|2024-10-17 10:21:40|365.58|363.88|365.57|363.87|365.58|363.88|365.55|363.85|11
1729160510000|2024-10-17 10:21:50|365.56|363.86|365.56|363.86|365.56|363.86|365.54|363.84|4
1729160520000|2024-10-17 10:22:00|365.55|363.85|365.48|363.78|365.55|363.85|365.44|363.74|11
1729160530000|2024-10-17 10:22:10|365.46|363.76|365.66|363.96|365.66|363.96|365.45|363.75|14
1729160540000|2024-10-17 10:22:20|365.64|363.94|365.65|363.95|365.65|363.95|365.61|363.91|10
1729160550000|2024-10-17 10:22:30|365.63|363.93|365.55|363.85|365.63|363.93|365.55|363.85|8
1729160560000|2024-10-17 10:22:40|365.54|363.84|365.55|363.85|365.57|363.87|365.53|363.83|10
1729160570000|2024-10-17 10:22:50|365.56|363.86|365.57|363.87|365.57|363.87|365.56|363.86|2
1729160580000|2024-10-17 10:23:00|365.61|363.91|365.71|364.01|365.73|364.03|365.61|363.91|9
1729160590000|2024-10-17 10:23:10|365.69|363.99|365.69|363.99|365.69|363.99|365.69|363.99|1
1729160600000|2024-10-17 10:23:20|365.65|363.95|365.71|364.01|365.72|364.02|365.65|363.95|8
1729160610000|2024-10-17 10:23:30|365.7|364|365.74|364.04|365.74|364.04|365.7|364|4
1729160620000|2024-10-17 10:23:40|365.75|364.05|365.75|364.05|365.76|364.06|365.74|364.04|5
1729160630000|2024-10-17 10:23:50|365.76|364.06|365.82|364.12|365.82|364.12|365.75|364.05|11
1729160640000|2024-10-17 10:24:00|365.85|364.15|365.73|364.03|365.86|364.16|365.68|363.98|21
1729160650000|2024-10-17 10:24:10|365.71|364.01|365.68|363.98|365.71|364.01|365.66|363.96|9
1729160660000|2024-10-17 10:24:20|365.66|363.96|365.69|363.99|365.75|364.05|365.66|363.96|18
1729160670000|2024-10-17 10:24:30|365.68|363.98|365.73|364.03|365.73|364.03|365.68|363.98|8
1729160680000|2024-10-17 10:24:40|365.71|364.01|365.62|363.92|365.72|364.02|365.59|363.89|11
1729160690000|2024-10-17 10:24:50|365.64|363.94|365.63|363.93|365.68|363.98|365.63|363.93|9
1729160700000|2024-10-17 10:25:00|365.65|363.95|365.63|363.93|365.65|363.95|365.54|363.84|11
1729160710000|2024-10-17 10:25:10|365.61|363.91|365.26|363.56|365.61|363.91|365.26|363.56|15
1729160720000|2024-10-17 10:25:20|365.25|363.55|365.33|363.63|365.33|363.63|365.24|363.54|11
1729160730000|2024-10-17 10:25:30|365.31|363.61|365.27|363.57|365.35|363.65|365.27|363.57|8
1729160740000|2024-10-17 10:25:40|365.28|363.58|365.22|363.52|365.28|363.58|365.21|363.51|7
1729160750000|2024-10-17 10:25:50|365.23|363.53|365.19|363.49|365.23|363.53|365.18|363.48|11
1729160760000|2024-10-17 10:26:00|365.18|363.48|365.12|363.42|365.2|363.5|365.12|363.42|7
1729160770000|2024-10-17 10:26:10|365.09|363.39|365.1|363.4|365.13|363.43|365.07|363.37|12
1729160780000|2024-10-17 10:26:20|365.11|363.41|365.24|363.54|365.26|363.56|365.1|363.4|14
1729160790000|2024-10-17 10:26:30|365.23|363.53|365.26|363.56|365.28|363.58|365.23|363.53|9
1729160800000|2024-10-17 10:26:40|365.27|363.57|365.24|363.54|365.27|363.57|365.24|363.54|3
1729160810000|2024-10-17 10:26:50|365.23|363.53|365.25|363.55|365.3|363.6|365.23|363.53|13
1729160820000|2024-10-17 10:27:00|365.24|363.54|365.23|363.53|365.29|363.59|365.22|363.52|9
1729160830000|2024-10-17 10:27:10|365.22|363.52|365.24|363.54|365.26|363.56|365.22|363.52|11
1729160840000|2024-10-17 10:27:20|365.23|363.53|365.16|363.46|365.23|363.53|365.16|363.46|4
1729160850000|2024-10-17 10:27:30|364.98|363.28|364.99|363.29|365.03|363.33|364.96|363.26|15
1729160860000|2024-10-17 10:27:40|365|363.3|365.01|363.31|365.04|363.34|364.99|363.29|13
1729160870000|2024-10-17 10:27:50|364.99|363.29|364.95|363.25|364.99|363.29|364.8|363.1|15
1729160880000|2024-10-17 10:28:00|364.97|363.27|364.86|363.16|365.02|363.32|364.86|363.16|23
1729160890000|2024-10-17 10:28:10|364.85|363.15|364.86|363.16|364.87|363.17|364.84|363.14|7
1729160900000|2024-10-17 10:28:20|364.83|363.13|364.81|363.11|364.85|363.15|364.81|363.11|7
1729160910000|2024-10-17 10:28:30|364.82|363.12|364.93|363.23|364.93|363.23|364.82|363.12|14
1729160920000|2024-10-17 10:28:40|364.96|363.26|364.97|363.27|364.98|363.28|364.96|363.26|4
1729160930000|2024-10-17 10:28:50|364.96|363.26|364.91|363.21|364.97|363.27|364.91|363.21|8
1729160940000|2024-10-17 10:29:00|364.94|363.24|364.97|363.27|364.99|363.29|364.94|363.24|6
1729160950000|2024-10-17 10:29:10|364.98|363.28|364.92|363.22|364.98|363.28|364.92|363.22|12
1729160960000|2024-10-17 10:29:20|364.91|363.21|364.77|363.07|364.91|363.21|364.77|363.07|9
1729160970000|2024-10-17 10:29:30|364.78|363.08|364.77|363.07|364.79|363.09|364.77|363.07|4
1729160980000|2024-10-17 10:29:40|364.78|363.08|364.83|363.13|364.83|363.13|364.72|363.02|6
1729160990000|2024-10-17 10:29:50|364.84|363.14|364.83|363.13|364.85|363.15|364.82|363.12|13
1729161000000|2024-10-17 10:30:00|364.85|363.15|364.86|363.16|364.9|363.2|364.85|363.15|6
1729161010000|2024-10-17 10:30:10|364.88|363.18|365.09|363.39|365.14|363.44|364.86|363.16|18
1729161020000|2024-10-17 10:30:20|365.01|363.31|364.96|363.26|365.01|363.31|364.95|363.25|8
1729161030000|2024-10-17 10:30:30|364.97|363.27|364.8|363.1|364.97|363.27|364.79|363.09|9
1729161040000|2024-10-17 10:30:40|364.81|363.11|364.91|363.21|364.92|363.22|364.81|363.11|10
1729161050000|2024-10-17 10:30:50|364.92|363.22|364.93|363.23|364.93|363.23|364.92|363.22|4
1729161060000|2024-10-17 10:31:00|364.92|363.22|364.83|363.13|364.92|363.22|364.82|363.12|11
1729161070000|2024-10-17 10:31:10|364.84|363.14|364.84|363.14|364.9|363.2|364.81|363.11|11
1729161080000|2024-10-17 10:31:20|364.82|363.12|364.22|362.52|364.82|363.12|364.22|362.52|19
1729161090000|2024-10-17 10:31:30|364.21|362.51|364|362.3|364.26|362.56|363.89|362.19|25
1729161100000|2024-10-17 10:31:40|363.98|362.28|363.9|362.2|363.98|362.28|363.81|362.11|15
1729161110000|2024-10-17 10:31:50|363.91|362.21|363.9|362.2|364.02|362.32|363.88|362.18|18
1729161120000|2024-10-17 10:32:00|363.89|362.19|363.58|361.88|363.89|362.19|363.53|361.83|17
1729161130000|2024-10-17 10:32:10|363.56|361.86|363.31|361.61|363.56|361.86|363.31|361.61|21
1729161140000|2024-10-17 10:32:20|363.29|361.59|363.3|361.6|363.37|361.67|363.28|361.58|17
1729161150000|2024-10-17 10:32:30|363.33|361.63|363.09|361.39|363.35|361.65|362.98|361.28|25
1729161160000|2024-10-17 10:32:40|363.1|361.4|363.2|361.5|363.31|361.61|363.1|361.4|25
1729161170000|2024-10-17 10:32:50|363.19|361.49|363.18|361.48|363.19|361.49|363.11|361.41|10
1729161180000|2024-10-17 10:33:00|363.2|361.5|363.7|362|363.74|362.04|363.18|361.48|30
1729161190000|2024-10-17 10:33:10|363.71|362.01|363.35|361.65|363.71|362.01|363.31|361.61|22
1729161200000|2024-10-17 10:33:20|363.34|361.64|363.2|361.5|363.34|361.64|363.15|361.45|14
1729161210000|2024-10-17 10:33:30|363.21|361.51|363.21|361.51|363.29|361.59|363.2|361.5|9
1729161220000|2024-10-17 10:33:40|363.22|361.52|363.26|361.56|363.28|361.58|363.11|361.41|21
1729161230000|2024-10-17 10:33:50|363.29|361.59|363.22|361.52|363.3|361.6|363.16|361.46|11
1729161240000|2024-10-17 10:34:00|363.15|361.45|363.23|361.53|363.3|361.6|363.14|361.44|14
1729161250000|2024-10-17 10:34:10|363.21|361.51|363.18|361.48|363.24|361.54|363.15|361.45|16
1729161260000|2024-10-17 10:34:20|363.16|361.46|363.03|361.33|363.2|361.5|362.97|361.27|16
1729161270000|2024-10-17 10:34:30|363.04|361.34|362.77|361.07|363.04|361.34|362.66|360.96|21
1729161280000|2024-10-17 10:34:40|362.79|361.09|362.98|361.28|363.01|361.31|362.79|361.09|19
1729161290000|2024-10-17 10:34:50|362.96|361.26|362.97|361.27|362.98|361.28|362.79|361.09|16
1729161300000|2024-10-17 10:35:00|362.96|361.26|362.62|360.92|363.09|361.39|362.6|360.9|24
1729161310000|2024-10-17 10:35:10|362.61|360.91|362.82|361.12|362.83|361.13|362.61|360.91|19
1729161320000|2024-10-17 10:35:20|362.83|361.13|363.06|361.36|363.13|361.43|362.83|361.13|24
1729161330000|2024-10-17 10:35:30|363.12|361.42|363.35|361.65|363.45|361.75|363.1|361.4|20
1729161340000|2024-10-17 10:35:40|363.34|361.64|363.15|361.45|363.34|361.64|363.08|361.38|23
1729161350000|2024-10-17 10:35:50|363.14|361.44|363.21|361.51|363.25|361.55|363.14|361.44|22
1729161360000|2024-10-17 10:36:00|363.19|361.49|363.36|361.66|363.36|361.66|363.19|361.49|22
1729161370000|2024-10-17 10:36:10|363.34|361.64|363.57|361.87|363.7|362|363.34|361.64|33
1729161380000|2024-10-17 10:36:20|363.61|361.91|364.01|362.31|364.01|362.31|363.61|361.91|24
1729161390000|2024-10-17 10:36:30|364.06|362.36|364.07|362.37|364.1|362.4|363.96|362.26|19
1729161400000|2024-10-17 10:36:40|364.09|362.39|364.11|362.41|364.15|362.45|363.98|362.28|20
1729161410000|2024-10-17 10:36:50|364.1|362.4|364.19|362.49|364.31|362.61|364.09|362.39|25
1729161420000|2024-10-17 10:37:00|364.16|362.46|363.9|362.2|364.16|362.46|363.81|362.11|27
1729161430000|2024-10-17 10:37:10|363.88|362.18|363.84|362.14|363.88|362.18|363.69|361.99|20
1729161440000|2024-10-17 10:37:20|363.87|362.17|363.95|362.25|364.03|362.33|363.87|362.17|21
1729161450000|2024-10-17 10:37:30|363.93|362.23|364.05|362.35|364.1|362.4|363.93|362.23|14
1729161460000|2024-10-17 10:37:40|364.07|362.37|364.16|362.46|364.23|362.53|364.06|362.36|17
1729161470000|2024-10-17 10:37:50|364.17|362.47|364.05|362.35|364.23|362.53|364.05|362.35|10
1729161480000|2024-10-17 10:38:00|364.07|362.37|364.14|362.44|364.17|362.47|364.06|362.36|18
1729161490000|2024-10-17 10:38:10|364.16|362.46|364.32|362.62|364.32|362.62|364.16|362.46|16
1729161500000|2024-10-17 10:38:20|364.33|362.63|364.71|363.01|364.71|363.01|364.33|362.63|21
1729161510000|2024-10-17 10:38:30|364.7|363|364.88|363.18|364.96|363.26|364.7|363|22
1729161520000|2024-10-17 10:38:40|364.87|363.17|364.84|363.14|364.94|363.24|364.84|363.14|15
1729161530000|2024-10-17 10:38:50|364.83|363.13|364.68|362.98|364.83|363.13|364.63|362.93|19
1729161540000|2024-10-17 10:39:00|364.73|363.03|364.69|362.99|364.8|363.1|364.61|362.91|24
1729161550000|2024-10-17 10:39:10|364.68|362.98|364.7|363|364.72|363.02|364.59|362.89|15
1729161560000|2024-10-17 10:39:20|364.72|363.02|364.6|362.9|364.73|363.03|364.58|362.88|19
1729161570000|2024-10-17 10:39:30|364.68|362.98|364.31|362.61|364.7|363|364.28|362.58|18
1729161580000|2024-10-17 10:39:40|364.32|362.62|364.24|362.54|364.32|362.62|364.17|362.47|15
1729161590000|2024-10-17 10:39:50|364.25|362.55|364.2|362.5|364.25|362.55|364.17|362.47|12
1729161600000|2024-10-17 10:40:00|364.13|362.43|364.22|362.52|364.22|362.52|363.94|362.24|20
1729161610000|2024-10-17 10:40:10|364.24|362.54|364.22|362.52|364.3|362.6|364.19|362.49|18
1729161620000|2024-10-17 10:40:20|364.25|362.55|364.18|362.48|364.31|362.61|364.18|362.48|19
1729161630000|2024-10-17 10:40:30|364.17|362.47|364.13|362.43|364.17|362.47|364.08|362.38|10
1729161640000|2024-10-17 10:40:40|364.12|362.42|364.09|362.39|364.18|362.48|364.09|362.39|12
1729161650000|2024-10-17 10:40:50|364.1|362.4|363.91|362.21|364.1|362.4|363.87|362.17|8
1729161660000|2024-10-17 10:41:00|363.9|362.2|364.01|362.31|364.01|362.31|363.87|362.17|19
1729161670000|2024-10-17 10:41:10|364.02|362.32|364.17|362.47|364.22|362.52|364.02|362.32|22
1729161680000|2024-10-17 10:41:20|364.15|362.45|364.23|362.53|364.23|362.53|364.15|362.45|5
1729161690000|2024-10-17 10:41:30|364.22|362.52|364.31|362.61|364.32|362.62|364.21|362.51|8
1729161700000|2024-10-17 10:41:40|364.27|362.57|364.15|362.45|364.27|362.57|364.13|362.43|14
1729161710000|2024-10-17 10:41:50|364.16|362.46|364.24|362.54|364.24|362.54|364.15|362.45|11
1729161720000|2024-10-17 10:42:00|364.25|362.55|364.31|362.61|364.33|362.63|364.25|362.55|12
1729161730000|2024-10-17 10:42:10|364.32|362.62|364.48|362.78|364.48|362.78|364.31|362.61|18
1729161740000|2024-10-17 10:42:20|364.47|362.77|363.97|362.27|364.49|362.79|363.87|362.17|24
1729161750000|2024-10-17 10:42:30|363.99|362.29|364.07|362.37|364.11|362.41|363.98|362.28|24
1729161760000|2024-10-17 10:42:40|364.04|362.34|364.06|362.36|364.11|362.41|363.98|362.28|15
1729161770000|2024-10-17 10:42:50|364.08|362.38|364.2|362.5|364.2|362.5|364.08|362.38|10
1729161780000|2024-10-17 10:43:00|364.21|362.51|364.14|362.44|364.21|362.51|364.11|362.41|11
1729161790000|2024-10-17 10:43:10|364.17|362.47|364.44|362.74|364.44|362.74|364.17|362.47|13
1729161800000|2024-10-17 10:43:20|364.45|362.75|364.45|362.75|364.48|362.78|364.42|362.72|10
1729161810000|2024-10-17 10:43:30|364.46|362.76|364.49|362.79|364.49|362.79|364.46|362.76|4
1729161820000|2024-10-17 10:43:40|364.5|362.8|364.2|362.5|364.5|362.8|364.2|362.5|10
1729161830000|2024-10-17 10:43:50|364.18|362.48|364.21|362.51|364.33|362.63|364.14|362.44|18
1729161840000|2024-10-17 10:44:00|364.2|362.5|364.09|362.39|364.2|362.5|364.09|362.39|15
1729161850000|2024-10-17 10:44:10|364.07|362.37|364.42|362.72|364.42|362.72|364.01|362.31|25
1729161860000|2024-10-17 10:44:20|364.4|362.7|364.38|362.68|364.4|362.7|364.29|362.59|12
1729161870000|2024-10-17 10:44:30|364.37|362.67|364.42|362.72|364.44|362.74|364.37|362.67|7
1729161880000|2024-10-17 10:44:40|364.46|362.76|364.4|362.7|364.46|362.76|364.38|362.68|7
1729161890000|2024-10-17 10:44:50|364.41|362.71|364.44|362.74|364.45|362.75|364.39|362.69|6
1729161900000|2024-10-17 10:45:00|364.47|362.77|364.37|362.67|364.47|362.77|364.3|362.6|13
1729161910000|2024-10-17 10:45:10|364.29|362.59|364.25|362.55|364.29|362.59|364.17|362.47|19
1729161920000|2024-10-17 10:45:20|364.26|362.56|364.27|362.57|364.27|362.57|364.25|362.55|10
1729161930000|2024-10-17 10:45:30|364.26|362.56|364.34|362.64|364.35|362.65|364.25|362.55|13
1729161940000|2024-10-17 10:45:40|364.35|362.65|364.48|362.78|364.48|362.78|364.33|362.63|12
1729161950000|2024-10-17 10:45:50|364.49|362.79|364.6|362.9|364.6|362.9|364.45|362.75|11
1729161960000|2024-10-17 10:46:00|364.61|362.91|365.02|363.32|365.02|363.32|364.61|362.91|23
1729161970000|2024-10-17 10:46:10|365|363.3|365.22|363.52|365.24|363.54|365|363.3|18
1729161980000|2024-10-17 10:46:20|365.26|363.56|365.29|363.59|365.31|363.61|365.22|363.52|20
1729161990000|2024-10-17 10:46:30|365.28|363.58|365.32|363.62|365.35|363.65|365.28|363.58|13
1729162000000|2024-10-17 10:46:40|365.3|363.6|365.39|363.69|365.41|363.71|365.3|363.6|15
1729162010000|2024-10-17 10:46:50|365.38|363.68|365.52|363.82|365.52|363.82|365.38|363.68|16
1729162020000|2024-10-17 10:47:00|365.51|363.81|365.63|363.93|365.64|363.94|365.51|363.81|19
1729162030000|2024-10-17 10:47:10|365.65|363.95|365.82|364.12|365.82|364.12|365.65|363.95|14
1729162040000|2024-10-17 10:47:20|365.83|364.13|365.68|363.98|365.85|364.15|365.68|363.98|16
1729162050000|2024-10-17 10:47:30|365.69|363.99|365.65|363.95|365.7|364|365.65|363.95|18
1729162060000|2024-10-17 10:47:40|365.63|363.93|365.67|363.97|365.67|363.97|365.63|363.93|11
1729162070000|2024-10-17 10:47:50|365.69|363.99|365.62|363.92|365.69|363.99|365.6|363.9|6
1729162080000|2024-10-17 10:48:00|365.64|363.94|365.93|364.23|365.96|364.26|365.64|363.94|19
1729162090000|2024-10-17 10:48:10|365.94|364.24|366.02|364.32|366.03|364.33|365.92|364.22|16
1729162100000|2024-10-17 10:48:20|366.01|364.31|365.75|364.05|366.01|364.31|365.71|364.01|16
1729162110000|2024-10-17 10:48:30|365.74|364.04|365.75|364.05|365.76|364.06|365.72|364.02|6
1729162120000|2024-10-17 10:48:40|365.74|364.04|365.8|364.1|365.81|364.11|365.74|364.04|11
1729162130000|2024-10-17 10:48:50|365.82|364.12|365.89|364.19|365.9|364.2|365.82|364.12|12
1729162140000|2024-10-17 10:49:00|365.9|364.2|366.09|364.39|366.09|364.39|365.9|364.2|17
1729162150000|2024-10-17 10:49:10|366.1|364.4|366.11|364.41|366.27|364.57|366.1|364.4|21
1729162160000|2024-10-17 10:49:20|366.08|364.38|366.11|364.41|366.15|364.45|366.08|364.38|13
1729162170000|2024-10-17 10:49:30|366.1|364.4|366.14|364.44|366.14|364.44|366.1|364.4|4
1729162180000|2024-10-17 10:49:40|366.13|364.43|366.16|364.46|366.18|364.48|366.1|364.4|15
1729162190000|2024-10-17 10:49:50|366.17|364.47|366.2|364.5|366.2|364.5|366.14|364.44|15
1729162200000|2024-10-17 10:50:00|366.19|364.49|366.19|364.49|366.24|364.54|366.17|364.47|18
1729162210000|2024-10-17 10:50:10|366.18|364.48|366.26|364.56|366.26|364.56|366.16|364.46|9
1729162220000|2024-10-17 10:50:20|366.27|364.57|366.09|364.39|366.27|364.57|366.09|364.39|12
1729162230000|2024-10-17 10:50:30|366.06|364.36|365.83|364.13|366.07|364.37|365.83|364.13|14
1729162240000|2024-10-17 10:50:40|365.81|364.11|365.88|364.18|365.9|364.2|365.78|364.08|15
1729162250000|2024-10-17 10:50:50|365.87|364.17|366|364.3|366.02|364.32|365.86|364.16|9
1729162260000|2024-10-17 10:51:00|366.01|364.31|365.92|364.22|366.1|364.4|365.91|364.21|18
1729162270000|2024-10-17 10:51:10|365.91|364.21|366.11|364.41|366.11|364.41|365.9|364.2|17
1729162280000|2024-10-17 10:51:20|366.12|364.42|366.04|364.34|366.13|364.43|366.04|364.34|12
1729162290000|2024-10-17 10:51:30|366.02|364.32|366.02|364.32|366.02|364.32|365.86|364.16|16
1729162300000|2024-10-17 10:51:40|366.05|364.35|365.92|364.22|366.23|364.53|365.92|364.22|16
1729162310000|2024-10-17 10:51:50|365.87|364.17|365.73|364.03|365.89|364.19|365.68|363.98|15
1729162320000|2024-10-17 10:52:00|365.71|364.01|365.71|364.01|365.73|364.03|365.69|363.99|9
1729162330000|2024-10-17 10:52:10|365.7|364|365.66|363.96|365.7|364|365.63|363.93|10
1729162340000|2024-10-17 10:52:20|365.65|363.95|365.59|363.89|365.65|363.95|365.59|363.89|5
1729162350000|2024-10-17 10:52:30|365.58|363.88|365.29|363.59|365.58|363.88|365.29|363.59|11
1729162360000|2024-10-17 10:52:40|365.26|363.56|365.33|363.63|365.33|363.63|365.24|363.54|13
1729162370000|2024-10-17 10:52:50|365.34|363.64|365.55|363.85|365.56|363.86|365.3|363.6|17
1729162380000|2024-10-17 10:53:00|365.56|363.86|365.61|363.91|365.61|363.91|365.54|363.84|10
1729162390000|2024-10-17 10:53:10|365.62|363.92|365.79|364.09|365.82|364.12|365.62|363.92|13
1729162400000|2024-10-17 10:53:20|365.73|364.03|365.79|364.09|365.79|364.09|365.72|364.02|8
1729162410000|2024-10-17 10:53:30|365.8|364.1|365.82|364.12|365.83|364.13|365.76|364.06|10
1729162420000|2024-10-17 10:53:40|365.84|364.14|365.95|364.25|365.96|364.26|365.84|364.14|5
1729162430000|2024-10-17 10:53:50|365.96|364.26|366.07|364.37|366.07|364.37|365.96|364.26|13
1729162440000|2024-10-17 10:54:00|366.08|364.38|366.53|364.83|366.53|364.83|366.07|364.37|26
1729162450000|2024-10-17 10:54:10|366.52|364.82|366.56|364.86|366.6|364.9|366.52|364.82|20
1729162460000|2024-10-17 10:54:20|366.55|364.85|366.67|364.97|366.68|364.98|366.54|364.84|19
1729162470000|2024-10-17 10:54:30|366.68|364.98|366.79|365.09|366.8|365.1|366.68|364.98|16
1729162480000|2024-10-17 10:54:40|366.8|365.1|367.04|365.34|367.04|365.34|366.79|365.09|16
1729162490000|2024-10-17 10:54:50|367.05|365.35|367.12|365.42|367.12|365.42|367.05|365.35|10
1729162500000|2024-10-17 10:55:00|367.14|365.44|367.01|365.31|367.14|365.44|366.88|365.18|28
1729162510000|2024-10-17 10:55:10|367.02|365.32|367.23|365.53|367.23|365.53|367.01|365.31|18
1729162520000|2024-10-17 10:55:20|367.26|365.56|367.54|365.84|367.54|365.84|367.22|365.52|23
1729162530000|2024-10-17 10:55:30|367.55|365.85|367.48|365.78|367.55|365.85|367.48|365.78|6
1729162540000|2024-10-17 10:55:40|367.53|365.83|367.54|365.84|367.55|365.85|367.5|365.8|10
1729162550000|2024-10-17 10:55:50|367.55|365.85|367.72|366.02|367.72|366.02|367.55|365.85|16
1729162560000|2024-10-17 10:56:00|367.75|366.05|367.79|366.09|367.79|366.09|367.73|366.03|16
1729162570000|2024-10-17 10:56:10|367.81|366.11|367.93|366.23|367.96|366.26|367.81|366.11|19
1729162580000|2024-10-17 10:56:20|367.92|366.22|367.85|366.15|367.99|366.29|367.84|366.14|20
1729162590000|2024-10-17 10:56:30|367.86|366.16|367.91|366.21|368|366.3|367.84|366.14|14
1729162600000|2024-10-17 10:56:40|367.94|366.24|368.03|366.33|368.07|366.37|367.94|366.24|21
1729162610000|2024-10-17 10:56:50|368.02|366.32|368.25|366.55|368.25|366.55|368.01|366.31|21
1729162620000|2024-10-17 10:57:00|368.26|366.56|368.24|366.54|368.31|366.61|368.23|366.53|17
1729162630000|2024-10-17 10:57:10|368.25|366.55|368.21|366.51|368.26|366.56|368.09|366.39|25
1729162640000|2024-10-17 10:57:20|368.2|366.5|368.4|366.7|368.4|366.7|368.18|366.48|15
1729162650000|2024-10-17 10:57:30|368.41|366.71|368.42|366.72|368.43|366.73|368.35|366.65|14
1729162660000|2024-10-17 10:57:40|368.43|366.73|368.45|366.75|368.45|366.75|368.43|366.73|5
1729162670000|2024-10-17 10:57:50|368.46|366.76|368.47|366.77|368.47|366.77|368.46|366.76|2
1729162680000|2024-10-17 10:58:00|368.48|366.78|368.45|366.75|368.49|366.79|368.45|366.75|7
1729162690000|2024-10-17 10:58:10|368.46|366.76|368.65|366.95|368.65|366.95|368.46|366.76|12
1729162700000|2024-10-17 10:58:20|368.64|366.94|368.54|366.84|368.66|366.96|368.43|366.73|21
1729162710000|2024-10-17 10:58:30|368.53|366.83|368.34|366.64|368.53|366.83|368.34|366.64|19
1729162720000|2024-10-17 10:58:40|368.31|366.61|368.31|366.61|368.32|366.62|368.21|366.51|14
1729162730000|2024-10-17 10:58:50|368.28|366.58|368.27|366.57|368.33|366.63|368.26|366.56|25
1729162740000|2024-10-17 10:59:00|368.28|366.58|368.3|366.6|368.32|366.62|368.25|366.55|17
1729162750000|2024-10-17 10:59:10|368.29|366.59|368.46|366.76|368.46|366.76|368.28|366.58|14
1729162760000|2024-10-17 10:59:20|368.45|366.75|368.44|366.74|368.48|366.78|368.42|366.72|17
1729162770000|2024-10-17 10:59:30|368.43|366.73|368.28|366.58|368.45|366.75|368.26|366.56|17
1729162780000|2024-10-17 10:59:40|368.29|366.59|368.08|366.38|368.29|366.59|367.96|366.26|25
1729162790000|2024-10-17 10:59:50|368.1|366.4|367.97|366.27|368.26|366.56|367.97|366.27|26
1729162800000|2024-10-17 11:00:00|367.99|366.29|367.98|366.28|368.06|366.36|367.86|366.16|30
1729162810000|2024-10-17 11:00:10|367.97|366.27|367.84|366.14|367.97|366.27|367.84|366.14|21
1729162820000|2024-10-17 11:00:20|367.83|366.13|367.86|366.16|367.91|366.21|367.8|366.1|23
1729162830000|2024-10-17 11:00:30|367.87|366.17|368.08|366.38|368.12|366.42|367.85|366.15|25
1729162840000|2024-10-17 11:00:40|368.18|366.48|368.12|366.42|368.21|366.51|368.12|366.42|19
1729162850000|2024-10-17 11:00:50|368.14|366.44|368.15|366.45|368.22|366.52|368.08|366.38|18
1729162860000|2024-10-17 11:01:00|368.1|366.4|367.84|366.14|368.1|366.4|367.8|366.1|24
1729162870000|2024-10-17 11:01:10|367.82|366.12|367.79|366.09|367.87|366.17|367.71|366.01|27
1729162880000|2024-10-17 11:01:20|367.81|366.11|368.02|366.32|368.07|366.37|367.81|366.11|15
1729162890000|2024-10-17 11:01:30|368.01|366.31|368.2|366.5|368.33|366.63|368.01|366.31|26
1729162900000|2024-10-17 11:01:40|368.21|366.51|367.73|366.03|368.21|366.51|367.69|365.99|23
1729162910000|2024-10-17 11:01:50|367.72|366.02|367.66|365.96|367.72|366.02|367.66|365.96|14
1729162920000|2024-10-17 11:02:00|367.67|365.97|367.56|365.86|367.68|365.98|367.42|365.72|21
1729162930000|2024-10-17 11:02:10|367.5|365.8|367.2|365.5|367.5|365.8|367.2|365.5|19
1729162940000|2024-10-17 11:02:20|367.21|365.51|367.15|365.45|367.24|365.54|367.15|365.45|15
1729162950000|2024-10-17 11:02:30|367.14|365.44|366.82|365.12|367.14|365.44|366.82|365.12|23
1729162960000|2024-10-17 11:02:40|366.77|365.07|366.56|364.86|366.77|365.07|366.53|364.83|19
1729162970000|2024-10-17 11:02:50|366.55|364.85|366.39|364.69|366.55|364.85|366.39|364.69|18
1729162980000|2024-10-17 11:03:00|366.4|364.7|366.52|364.82|366.6|364.9|366.33|364.63|19
1729162990000|2024-10-17 11:03:10|366.5|364.8|366.6|364.9|366.6|364.9|366.5|364.8|13
1729163000000|2024-10-17 11:03:20|366.59|364.89|366.87|365.17|366.87|365.17|366.59|364.89|20
1729163010000|2024-10-17 11:03:30|366.88|365.18|366.88|365.18|366.93|365.23|366.87|365.17|14
1729163020000|2024-10-17 11:03:40|366.87|365.17|366.47|364.77|366.87|365.17|366.47|364.77|14
1729163030000|2024-10-17 11:03:50|366.42|364.72|366.43|364.73|366.43|364.73|366.28|364.58|16
1729163040000|2024-10-17 11:04:00|366.46|364.76|366.08|364.38|366.5|364.8|366.04|364.34|27
1729163050000|2024-10-17 11:04:10|366.09|364.39|366|364.3|366.13|364.43|366|364.3|12
1729163060000|2024-10-17 11:04:20|365.98|364.28|365.88|364.18|365.98|364.28|365.88|364.18|7
1729163070000|2024-10-17 11:04:30|365.89|364.19|365.92|364.22|365.94|364.24|365.89|364.19|10
1729163080000|2024-10-17 11:04:40|365.93|364.23|365.91|364.21|365.98|364.28|365.91|364.21|8
1729163090000|2024-10-17 11:04:50|365.92|364.22|366.08|364.38|366.09|364.39|365.92|364.22|8
1729163100000|2024-10-17 11:05:00|366.09|364.39|366.13|364.43|366.13|364.43|366.02|364.32|16
1729163110000|2024-10-17 11:05:10|366.15|364.45|366.14|364.44|366.41|364.71|366.14|364.44|24
1729163120000|2024-10-17 11:05:20|366.12|364.42|366.4|364.7|366.4|364.7|366.06|364.36|20
1729163130000|2024-10-17 11:05:30|366.32|364.62|366.4|364.7|366.4|364.7|366.22|364.52|18
1729163140000|2024-10-17 11:05:40|366.38|364.68|366.13|364.43|366.39|364.69|366.11|364.41|17
1729163150000|2024-10-17 11:05:50|366.14|364.44|366.09|364.39|366.14|364.44|366.06|364.36|10
1729163160000|2024-10-17 11:06:00|366.1|364.4|366.08|364.38|366.13|364.43|366.07|364.37|13
1729163170000|2024-10-17 11:06:10|366.04|364.34|366.2|364.5|366.2|364.5|366.03|364.33|23
1729163180000|2024-10-17 11:06:20|366.21|364.51|366.18|364.48|366.23|364.53|366.17|364.47|11
1729163190000|2024-10-17 11:06:30|366.19|364.49|366.21|364.51|366.21|364.51|366.19|364.49|9
1729163200000|2024-10-17 11:06:40|366.22|364.52|366.22|364.52|366.24|364.54|366.19|364.49|13
1729163210000|2024-10-17 11:06:50|366.23|364.53|366.16|364.46|366.24|364.54|366.09|364.39|21
1729163220000|2024-10-17 11:07:00|366.17|364.47|366.33|364.63|366.35|364.65|366.17|364.47|17
1729163230000|2024-10-17 11:07:10|366.32|364.62|365.99|364.29|366.32|364.62|365.93|364.23|16
1729163240000|2024-10-17 11:07:20|366|364.3|365.93|364.23|366.03|364.33|365.91|364.21|17
1729163250000|2024-10-17 11:07:30|365.92|364.22|365.59|363.89|365.93|364.23|365.58|363.88|18
1729163260000|2024-10-17 11:07:40|365.63|363.93|365.5|363.8|365.63|363.93|365.47|363.77|14
1729163270000|2024-10-17 11:07:50|365.51|363.81|365.49|363.79|365.51|363.81|365.49|363.79|5
1729163280000|2024-10-17 11:08:00|365.48|363.78|365.48|363.78|365.51|363.81|365.27|363.57|25
1729163290000|2024-10-17 11:08:10|365.49|363.79|365.52|363.82|365.54|363.84|365.43|363.73|14
1729163300000|2024-10-17 11:08:20|365.53|363.83|365.24|363.54|365.53|363.83|365.24|363.54|13
1729163310000|2024-10-17 11:08:30|365.25|363.55|365.21|363.51|365.25|363.55|365.11|363.41|15
1729163320000|2024-10-17 11:08:40|365.15|363.45|365.02|363.32|365.15|363.45|365|363.3|11
1729163330000|2024-10-17 11:08:50|365.04|363.34|365.02|363.32|365.04|363.34|365.02|363.32|3
1729163340000|2024-10-17 11:09:00|365.01|363.31|365.05|363.35|365.06|363.36|365.01|363.31|5
1729163350000|2024-10-17 11:09:10|365.06|363.36|365.04|363.34|365.09|363.39|365.03|363.33|9
1729163360000|2024-10-17 11:09:20|365.05|363.35|365.01|363.31|365.05|363.35|364.97|363.27|8
1729163370000|2024-10-17 11:09:30|365.02|363.32|365.01|363.31|365.02|363.32|365.01|363.31|2
1729163380000|2024-10-17 11:09:40|364.9|363.2|364.93|363.23|364.93|363.23|364.83|363.13|13
1729163390000|2024-10-17 11:09:50|364.94|363.24|365.03|363.33|365.03|363.33|364.88|363.18|20
1729163400000|2024-10-17 11:10:00|365.04|363.34|365|363.3|365.04|363.34|364.99|363.29|7
1729163410000|2024-10-17 11:10:10|365.03|363.33|365.08|363.38|365.08|363.38|365.03|363.33|5
1729163420000|2024-10-17 11:10:20|365.12|363.42|365.1|363.4|365.16|363.46|365.1|363.4|8
1729163430000|2024-10-17 11:10:30|365.11|363.41|365.04|363.34|365.11|363.41|365.04|363.34|8
1729163440000|2024-10-17 11:10:40|364.92|363.22|364.97|363.27|365.05|363.35|364.91|363.21|11
1729163450000|2024-10-17 11:10:50|364.98|363.28|364.85|363.15|364.99|363.29|364.85|363.15|20
1729163460000|2024-10-17 11:11:00|364.84|363.14|364.79|363.09|364.89|363.19|364.78|363.08|14
1729163470000|2024-10-17 11:11:10|364.8|363.1|364.68|362.98|364.81|363.11|364.68|362.98|16
1729163480000|2024-10-17 11:11:20|364.67|362.97|364.8|363.1|364.81|363.11|364.67|362.97|10
1729163490000|2024-10-17 11:11:30|364.82|363.12|364.82|363.12|364.83|363.13|364.81|363.11|4
1729163500000|2024-10-17 11:11:40|364.81|363.11|364.81|363.11|364.81|363.11|364.71|363.01|13
1729163510000|2024-10-17 11:11:50|364.82|363.12|364.84|363.14|364.86|363.16|364.82|363.12|6
1729163520000|2024-10-17 11:12:00|364.85|363.15|365.12|363.42|365.12|363.42|364.85|363.15|12
1729163530000|2024-10-17 11:12:10|365.16|363.46|365.01|363.31|365.18|363.48|365.01|363.31|19
1729163540000|2024-10-17 11:12:20|365.02|363.32|364.82|363.12|365.02|363.32|364.81|363.11|12
1729163550000|2024-10-17 11:12:30|364.83|363.13|364.91|363.21|364.92|363.22|364.77|363.07|7
1729163560000|2024-10-17 11:12:40|364.93|363.23|364.95|363.25|365.02|363.32|364.93|363.23|16
1729163570000|2024-10-17 11:12:50|364.96|363.26|364.92|363.22|365.03|363.33|364.9|363.2|15
1729163580000|2024-10-17 11:13:00|364.96|363.26|365.01|363.31|365.02|363.32|364.96|363.26|12
1729163590000|2024-10-17 11:13:10|365|363.3|365.06|363.36|365.09|363.39|364.99|363.29|17
1729163600000|2024-10-17 11:13:20|365.1|363.4|365.22|363.52|365.23|363.53|365.1|363.4|19
1729163610000|2024-10-17 11:13:30|365.23|363.53|365.32|363.62|365.32|363.62|365.22|363.52|13
1729163620000|2024-10-17 11:13:40|365.34|363.64|365.43|363.73|365.48|363.78|365.34|363.64|15
1729163630000|2024-10-17 11:13:50|365.44|363.74|365.43|363.73|365.45|363.75|365.42|363.72|15
1729163640000|2024-10-17 11:14:00|365.45|363.75|365.47|363.77|365.48|363.78|365.43|363.73|10
1729163650000|2024-10-17 11:14:10|365.46|363.76|365.61|363.91|365.61|363.91|365.46|363.76|17
1729163660000|2024-10-17 11:14:20|365.62|363.92|365.66|363.96|365.66|363.96|365.62|363.92|11
1729163670000|2024-10-17 11:14:30|365.65|363.95|365.57|363.87|365.65|363.95|365.48|363.78|16
1729163680000|2024-10-17 11:14:40|365.55|363.85|365.57|363.87|365.65|363.95|365.53|363.83|17
1729163690000|2024-10-17 11:14:50|365.52|363.82|365.55|363.85|365.59|363.89|365.52|363.82|12
1729163700000|2024-10-17 11:15:00|365.48|363.78|365.21|363.51|365.48|363.78|365.11|363.41|15
1729163710000|2024-10-17 11:15:10|365.22|363.52|365.13|363.43|365.25|363.55|365.11|363.41|23
1729163720000|2024-10-17 11:15:20|365.14|363.44|364.83|363.13|365.15|363.45|364.83|363.13|14
1729163730000|2024-10-17 11:15:30|364.81|363.11|364.61|362.91|364.81|363.11|364.57|362.87|25
1729163740000|2024-10-17 11:15:40|364.67|362.97|364.54|362.84|364.69|362.99|364.54|362.84|16
1729163750000|2024-10-17 11:15:50|364.52|362.82|364.48|362.78|364.52|362.82|364.46|362.76|16
1729163760000|2024-10-17 11:16:00|364.49|362.79|364.56|362.86|364.59|362.89|364.46|362.76|21
1729163770000|2024-10-17 11:16:10|364.55|362.85|364.55|362.85|364.7|363|364.45|362.75|19
1729163780000|2024-10-17 11:16:20|364.51|362.81|364.34|362.64|364.51|362.81|364.31|362.61|14
1729163790000|2024-10-17 11:16:30|364.35|362.65|364.49|362.79|364.56|362.86|364.35|362.65|16
1729163800000|2024-10-17 11:16:40|364.5|362.8|364.41|362.71|364.5|362.8|364.41|362.71|11
1729163810000|2024-10-17 11:16:50|364.4|362.7|364.34|362.64|364.41|362.71|364.34|362.64|17
1729163820000|2024-10-17 11:17:00|364.33|362.63|364.34|362.64|364.34|362.64|364.1|362.4|25
1729163830000|2024-10-17 11:17:10|364.35|362.65|364.27|362.57|364.41|362.71|364.27|362.57|24
1729163840000|2024-10-17 11:17:20|364.2|362.5|364.05|362.35|364.2|362.5|364.05|362.35|22
1729163850000|2024-10-17 11:17:30|364.06|362.36|364.04|362.34|364.09|362.39|364.04|362.34|13
1729163860000|2024-10-17 11:17:40|364.03|362.33|364.13|362.43|364.16|362.46|363.97|362.27|14
1729163870000|2024-10-17 11:17:50|364.12|362.42|364.12|362.42|364.16|362.46|364.1|362.4|10
1729163880000|2024-10-17 11:18:00|364.15|362.45|364.3|362.6|364.4|362.7|364.12|362.42|19
1729163890000|2024-10-17 11:18:10|364.29|362.59|364.03|362.33|364.29|362.59|364.03|362.33|21
1729163900000|2024-10-17 11:18:20|364.04|362.34|363.91|362.21|364.04|362.34|363.91|362.21|14
1729163910000|2024-10-17 11:18:30|363.9|362.2|363.94|362.24|363.97|362.27|363.88|362.18|10
1729163920000|2024-10-17 11:18:40|363.92|362.22|364|362.3|364|362.3|363.9|362.2|20
1729163930000|2024-10-17 11:18:50|364.02|362.32|363.95|362.25|364.06|362.36|363.95|362.25|8
1729163940000|2024-10-17 11:19:00|363.99|362.29|364.08|362.38|364.11|362.41|363.99|362.29|9
1729163950000|2024-10-17 11:19:10|364.07|362.37|363.96|362.26|364.08|362.38|363.96|362.26|15
1729163960000|2024-10-17 11:19:20|363.97|362.27|364.1|362.4|364.16|362.46|363.97|362.27|20
1729163970000|2024-10-17 11:19:30|364.08|362.38|364|362.3|364.17|362.47|364|362.3|17
1729163980000|2024-10-17 11:19:40|363.99|362.29|363.99|362.29|364.01|362.31|363.98|362.28|5
1729163990000|2024-10-17 11:19:50|364.02|362.32|364.02|362.32|364.05|362.35|364|362.3|8
1729164000000|2024-10-17 11:20:00|363.98|362.28|363.96|362.26|363.98|362.28|363.94|362.24|4
1729164010000|2024-10-17 11:20:10|363.98|362.28|363.96|362.26|364|362.3|363.96|362.26|6
1729164020000|2024-10-17 11:20:20|363.98|362.28|364.04|362.34|364.06|362.36|363.98|362.28|10
1729164030000|2024-10-17 11:20:30|364.05|362.35|364.09|362.39|364.16|362.46|364.04|362.34|12
1729164040000|2024-10-17 11:20:40|364.13|362.43|364.7|363|364.7|363|364.13|362.43|25
1729164050000|2024-10-17 11:20:50|364.69|362.99|364.61|362.91|364.69|362.99|364.6|362.9|11
1729164060000|2024-10-17 11:21:00|364.62|362.92|364.53|362.83|364.66|362.96|364.52|362.82|14
1729164070000|2024-10-17 11:21:10|364.51|362.81|364.61|362.91|364.62|362.92|364.51|362.81|8
1729164080000|2024-10-17 11:21:20|364.54|362.84|364.46|362.76|364.55|362.85|364.43|362.73|18
1729164090000|2024-10-17 11:21:30|364.47|362.77|364.63|362.93|364.63|362.93|364.46|362.76|9
1729164100000|2024-10-17 11:21:40|364.64|362.94|364.31|362.61|364.69|362.99|364.3|362.6|15
1729164110000|2024-10-17 11:21:50|364.3|362.6|364.28|362.58|364.3|362.6|364.21|362.51|14
1729164120000|2024-10-17 11:22:00|364.3|362.6|364.13|362.43|364.3|362.6|364.07|362.37|16
1729164130000|2024-10-17 11:22:10|364.14|362.44|364.24|362.54|364.32|362.62|364.14|362.44|19
1729164140000|2024-10-17 11:22:20|364.25|362.55|364.3|362.6|364.32|362.62|364.22|362.52|13
1729164150000|2024-10-17 11:22:30|364.34|362.64|364.21|362.51|364.39|362.69|364.15|362.45|18
1729164160000|2024-10-17 11:22:40|364.18|362.48|364.35|362.65|364.38|362.68|364.14|362.44|14
1729164170000|2024-10-17 11:22:50|364.34|362.64|364.18|362.48|364.34|362.64|364.18|362.48|9
1729164180000|2024-10-17 11:23:00|364.19|362.49|364.02|362.32|364.2|362.5|364.02|362.32|14
1729164190000|2024-10-17 11:23:10|364.01|362.31|363.97|362.27|364.01|362.31|363.96|362.26|9
1729164200000|2024-10-17 11:23:20|363.99|362.29|363.99|362.29|364.03|362.33|363.98|362.28|13
1729164210000|2024-10-17 11:23:30|363.98|362.28|363.8|362.1|363.98|362.28|363.79|362.09|11
1729164220000|2024-10-17 11:23:40|363.83|362.13|363.86|362.16|363.86|362.16|363.83|362.13|6
1729164230000|2024-10-17 11:23:50|363.87|362.17|364.3|362.6|364.3|362.6|363.87|362.17|21
1729164240000|2024-10-17 11:24:00|364.32|362.62|364.65|362.95|364.65|362.95|364.32|362.62|16
1729164250000|2024-10-17 11:24:10|364.72|363.02|364.75|363.05|364.85|363.15|364.72|363.02|21
1729164260000|2024-10-17 11:24:20|364.74|363.04|364.73|363.03|364.74|363.04|364.59|362.89|10
1729164270000|2024-10-17 11:24:30|364.75|363.05|364.7|363|364.82|363.12|364.69|362.99|14
1729164280000|2024-10-17 11:24:40|364.69|362.99|364.62|362.92|364.69|362.99|364.61|362.91|6
1729164290000|2024-10-17 11:24:50|364.61|362.91|364.41|362.71|364.61|362.91|364.41|362.71|7
1729164300000|2024-10-17 11:25:00|364.39|362.69|364.56|362.86|364.61|362.91|364.39|362.69|24
1729164310000|2024-10-17 11:25:10|364.55|362.85|364.37|362.67|364.55|362.85|364.37|362.67|11
1729164320000|2024-10-17 11:25:20|364.38|362.68|364.41|362.71|364.43|362.73|364.38|362.68|13
1729164330000|2024-10-17 11:25:30|364.42|362.72|364.27|362.57|364.49|362.79|364.26|362.56|17
1729164340000|2024-10-17 11:25:40|364.28|362.58|364.13|362.43|364.28|362.58|364.11|362.41|7
1729164350000|2024-10-17 11:25:50|364.15|362.45|364.2|362.5|364.22|362.52|364.15|362.45|12
1729164360000|2024-10-17 11:26:00|364.22|362.52|364.16|362.46|364.22|362.52|364.08|362.38|15
1729164370000|2024-10-17 11:26:10|364.18|362.48|363.98|362.28|364.19|362.49|363.98|362.28|15
1729164380000|2024-10-17 11:26:20|363.96|362.26|364.2|362.5|364.22|362.52|363.92|362.22|20
1729164390000|2024-10-17 11:26:30|364.21|362.51|363.92|362.22|364.21|362.51|363.87|362.17|19
1729164400000|2024-10-17 11:26:40|363.93|362.23|363.93|362.23|363.95|362.25|363.88|362.18|8
1729164410000|2024-10-17 11:26:50|363.9|362.2|363.99|362.29|364.01|362.31|363.9|362.2|16
1729164420000|2024-10-17 11:27:00|363.93|362.23|364.11|362.41|364.15|362.45|363.92|362.22|21
1729164430000|2024-10-17 11:27:10|364.01|362.31|364.1|362.4|364.12|362.42|363.98|362.28|24
1729164440000|2024-10-17 11:27:20|364.11|362.41|363.96|362.26|364.12|362.42|363.93|362.23|16
1729164450000|2024-10-17 11:27:30|363.94|362.24|363.71|362.01|363.94|362.24|363.66|361.96|19
1729164460000|2024-10-17 11:27:40|363.72|362.02|364.03|362.33|364.03|362.33|363.71|362.01|13
1729164470000|2024-10-17 11:27:50|364.04|362.34|363.92|362.22|364.23|362.53|363.9|362.2|22
1729164480000|2024-10-17 11:28:00|363.91|362.21|363.88|362.18|364.04|362.34|363.87|362.17|15
1729164490000|2024-10-17 11:28:10|363.91|362.21|363.78|362.08|364.02|362.32|363.75|362.05|19
1729164500000|2024-10-17 11:28:20|363.79|362.09|363.52|361.82|363.79|362.09|363.52|361.82|19
1729164510000|2024-10-17 11:28:30|363.51|361.81|363.71|362.01|363.83|362.13|363.49|361.79|23
1729164520000|2024-10-17 11:28:40|363.73|362.03|363.44|361.74|363.77|362.07|363.4|361.7|17
1729164530000|2024-10-17 11:28:50|363.43|361.73|363.5|361.8|363.65|361.95|363.43|361.73|28
1729164540000|2024-10-17 11:29:00|363.51|361.81|363.57|361.87|363.6|361.9|363.5|361.8|12
1729164550000|2024-10-17 11:29:10|363.58|361.88|363.41|361.71|363.58|361.88|363.41|361.71|22
1729164560000|2024-10-17 11:29:20|363.4|361.7|363.63|361.93|363.63|361.93|363.4|361.7|21
1729164570000|2024-10-17 11:29:30|363.67|361.97|363.77|362.07|363.85|362.15|363.51|361.81|25
1729164580000|2024-10-17 11:29:40|363.74|362.04|363.8|362.1|363.81|362.11|363.72|362.02|15
1729164590000|2024-10-17 11:29:50|363.69|361.99|363.66|361.96|363.71|362.01|363.54|361.84|16
1729164600000|2024-10-17 11:30:00|363.65|361.95|363.89|362.19|363.89|362.19|363.63|361.93|29
1729164610000|2024-10-17 11:30:10|363.84|362.14|364.12|362.42|364.13|362.43|363.81|362.11|22
1729164620000|2024-10-17 11:30:20|364.03|362.33|364.16|362.46|364.24|362.54|364.03|362.33|23
1729164630000|2024-10-17 11:30:30|364.15|362.45|363.94|362.24|364.18|362.48|363.87|362.17|24
1729164640000|2024-10-17 11:30:40|364.04|362.34|363.99|362.29|364.18|362.48|363.98|362.28|13
1729164650000|2024-10-17 11:30:50|364|362.3|364.2|362.5|364.35|362.65|364|362.3|19
1729164660000|2024-10-17 11:31:00|364.21|362.51|364.43|362.73|364.43|362.73|364.08|362.38|25
1729164670000|2024-10-17 11:31:10|364.42|362.72|364.25|362.55|364.42|362.72|364.23|362.53|18
1729164680000|2024-10-17 11:31:20|364.28|362.58|364.03|362.33|364.38|362.68|364.03|362.33|18
1729164690000|2024-10-17 11:31:30|364.01|362.31|363.98|362.28|364.01|362.31|363.98|362.28|6
1729164700000|2024-10-17 11:31:40|363.89|362.19|363.87|362.17|363.89|362.19|363.87|362.17|5
1729164710000|2024-10-17 11:31:50|363.85|362.15|363.7|362|363.85|362.15|363.66|361.96|18
1729164720000|2024-10-17 11:32:00|363.69|361.99|363.6|361.9|363.71|362.01|363.59|361.89|16
1729164730000|2024-10-17 11:32:10|363.59|361.89|363.43|361.73|363.59|361.89|363.42|361.72|15
1729164740000|2024-10-17 11:32:20|363.39|361.69|363.38|361.68|363.39|361.69|363.22|361.52|20
1729164750000|2024-10-17 11:32:30|363.42|361.72|363.78|362.08|363.78|362.08|363.42|361.72|28
1729164760000|2024-10-17 11:32:40|363.74|362.04|363.87|362.17|363.87|362.17|363.74|362.04|10
1729164770000|2024-10-17 11:32:50|363.9|362.2|364.23|362.53|364.23|362.53|363.87|362.17|19
1729164780000|2024-10-17 11:33:00|364.2|362.5|364.22|362.52|364.36|362.66|364.14|362.44|15
1729164790000|2024-10-17 11:33:10|364.2|362.5|363.78|362.08|364.2|362.5|363.78|362.08|20
1729164800000|2024-10-17 11:33:20|363.79|362.09|363.95|362.25|364.05|362.35|363.79|362.09|22
1729164810000|2024-10-17 11:33:30|363.94|362.24|363.79|362.09|364.04|362.34|363.78|362.08|24
1729164820000|2024-10-17 11:33:40|363.78|362.08|363.74|362.04|363.78|362.08|363.67|361.97|17
1729164830000|2024-10-17 11:33:50|363.73|362.03|363.69|361.99|363.82|362.12|363.69|361.99|19
1729164840000|2024-10-17 11:34:00|363.7|362|363.65|361.95|363.7|362|363.45|361.75|23
1729164850000|2024-10-17 11:34:10|363.53|361.83|363.27|361.57|363.53|361.83|363.27|361.57|14
1729164860000|2024-10-17 11:34:20|363.26|361.56|363.53|361.83|363.54|361.84|363.22|361.52|21
1729164870000|2024-10-17 11:34:30|363.54|361.84|363.4|361.7|363.61|361.91|363.4|361.7|12
1729164880000|2024-10-17 11:34:40|363.39|361.69|363.34|361.64|363.42|361.72|363.34|361.64|15
1729164890000|2024-10-17 11:34:50|363.35|361.65|363.43|361.73|363.44|361.74|363.33|361.63|15
1729164900000|2024-10-17 11:35:00|363.34|361.64|363.28|361.58|363.48|361.78|363.27|361.57|21
1729164910000|2024-10-17 11:35:10|363.29|361.59|363.46|361.76|363.52|361.82|363.29|361.59|15
1729164920000|2024-10-17 11:35:20|363.45|361.75|363.41|361.71|363.45|361.75|363.4|361.7|8
1729164930000|2024-10-17 11:35:30|363.4|361.7|363.56|361.86|363.57|361.87|363.4|361.7|13
1729164940000|2024-10-17 11:35:40|363.55|361.85|363.49|361.79|363.55|361.85|363.49|361.79|7
1729164950000|2024-10-17 11:35:50|363.5|361.8|363.27|361.57|363.5|361.8|363.23|361.53|16
1729164960000|2024-10-17 11:36:00|363.3|361.6|363.39|361.69|363.39|361.69|363.19|361.49|22
1729164970000|2024-10-17 11:36:10|363.4|361.7|363.18|361.48|363.41|361.71|363.18|361.48|20
1729164980000|2024-10-17 11:36:20|363.13|361.43|363.35|361.65|363.4|361.7|363.13|361.43|22
1729164990000|2024-10-17 11:36:30|363.25|361.55|363.63|361.93|363.63|361.93|363.18|361.48|23
1729165000000|2024-10-17 11:36:40|363.66|361.96|363.73|362.03|363.73|362.03|363.64|361.94|19
1729165010000|2024-10-17 11:36:50|363.74|362.04|364.12|362.42|364.12|362.42|363.74|362.04|18
1729165020000|2024-10-17 11:37:00|364.13|362.43|364|362.3|364.22|362.52|364|362.3|22
1729165030000|2024-10-17 11:37:10|364.02|362.32|364.15|362.45|364.15|362.45|363.83|362.13|19
1729165040000|2024-10-17 11:37:20|364.19|362.49|364.24|362.54|364.26|362.56|364.12|362.42|16
1729165050000|2024-10-17 11:37:30|364.23|362.53|363.99|362.29|364.23|362.53|363.99|362.29|12
1729165060000|2024-10-17 11:37:40|363.97|362.27|363.75|362.05|363.97|362.27|363.74|362.04|12
1729165070000|2024-10-17 11:37:50|363.76|362.06|363.76|362.06|363.76|362.06|363.74|362.04|5
1729165080000|2024-10-17 11:38:00|363.75|362.05|363.84|362.14|363.84|362.14|363.75|362.05|9
1729165090000|2024-10-17 11:38:10|363.85|362.15|364.03|362.33|364.04|362.34|363.85|362.15|9
1729165100000|2024-10-17 11:38:20|364.02|362.32|363.76|362.06|364.02|362.32|363.76|362.06|10
1729165110000|2024-10-17 11:38:30|363.74|362.04|364.02|362.32|364.02|362.32|363.74|362.04|11
1729165120000|2024-10-17 11:38:40|364.03|362.33|364.06|362.36|364.08|362.38|363.89|362.19|22
1729165130000|2024-10-17 11:38:50|364.04|362.34|364.02|362.32|364.07|362.37|363.92|362.22|11
1729165140000|2024-10-17 11:39:00|363.97|362.27|363.81|362.11|364.09|362.39|363.81|362.11|20
1729165150000|2024-10-17 11:39:10|363.79|362.09|363.63|361.93|363.79|362.09|363.61|361.91|9
1729165160000|2024-10-17 11:39:20|363.61|361.91|363.72|362.02|363.73|362.03|363.59|361.89|22
1729165170000|2024-10-17 11:39:30|363.71|362.01|363.69|361.99|363.71|362.01|363.68|361.98|7
1729165180000|2024-10-17 11:39:40|363.7|362|363.76|362.06|363.76|362.06|363.68|361.98|8
1729165190000|2024-10-17 11:39:50|363.75|362.05|363.63|361.93|363.75|362.05|363.63|361.93|9
1729165200000|2024-10-17 11:40:00|363.62|361.92|363.53|361.83|363.67|361.97|363.53|361.83|24
1729165210000|2024-10-17 11:40:10|363.54|361.84|363.63|361.93|363.66|361.96|363.54|361.84|13
1729165220000|2024-10-17 11:40:20|363.65|361.95|363.85|362.15|363.85|362.15|363.65|361.95|17
1729165230000|2024-10-17 11:40:30|363.87|362.17|363.95|362.25|363.97|362.27|363.84|362.14|14
1729165240000|2024-10-17 11:40:40|363.96|362.26|363.9|362.2|363.99|362.29|363.9|362.2|9
1729165250000|2024-10-17 11:40:50|363.86|362.16|363.77|362.07|363.86|362.16|363.75|362.05|8
1729165260000|2024-10-17 11:41:00|363.76|362.06|363.79|362.09|363.95|362.25|363.76|362.06|13
1729165270000|2024-10-17 11:41:10|363.78|362.08|363.66|361.96|363.78|362.08|363.66|361.96|14
1729165280000|2024-10-17 11:41:20|363.67|361.97|363.66|361.96|363.67|361.97|363.66|361.96|4
1729165290000|2024-10-17 11:41:30|363.63|361.93|363.55|361.85|363.63|361.93|363.52|361.82|12
1729165300000|2024-10-17 11:41:40|363.53|361.83|363.38|361.68|363.55|361.85|363.38|361.68|10
1729165310000|2024-10-17 11:41:50|363.37|361.67|363.24|361.54|363.37|361.67|363.24|361.54|9
1729165320000|2024-10-17 11:42:00|363.23|361.53|363|361.3|363.23|361.53|363|361.3|15
1729165330000|2024-10-17 11:42:10|362.99|361.29|363.19|361.49|363.28|361.58|362.97|361.27|21
1729165340000|2024-10-17 11:42:20|363.21|361.51|363.26|361.56|363.27|361.57|363.21|361.51|7
1729165350000|2024-10-17 11:42:30|363.27|361.57|363.2|361.5|363.27|361.57|363.19|361.49|11
1729165360000|2024-10-17 11:42:40|363.21|361.51|363|361.3|363.21|361.51|363|361.3|13
1729165370000|2024-10-17 11:42:50|362.99|361.29|363.04|361.34|363.04|361.34|362.98|361.28|10
1729165380000|2024-10-17 11:43:00|363.05|361.35|363|361.3|363.14|361.44|362.97|361.27|17
1729165390000|2024-10-17 11:43:10|362.98|361.28|362.79|361.09|363|361.3|362.71|361.01|13
1729165400000|2024-10-17 11:43:20|362.77|361.07|362.76|361.06|362.79|361.09|362.68|360.98|9
1729165410000|2024-10-17 11:43:30|362.75|361.05|362.94|361.24|363.05|361.35|362.75|361.05|15
1729165420000|2024-10-17 11:43:40|362.96|361.26|362.95|361.25|363.02|361.32|362.95|361.25|7
1729165430000|2024-10-17 11:43:50|362.97|361.27|362.96|361.26|363.03|361.33|362.96|361.26|11
1729165440000|2024-10-17 11:44:00|362.99|361.29|362.81|361.11|362.99|361.29|362.7|361|18
1729165450000|2024-10-17 11:44:10|362.82|361.12|362.76|361.06|362.86|361.16|362.76|361.06|10
1729165460000|2024-10-17 11:44:20|362.79|361.09|362.77|361.07|362.86|361.16|362.72|361.02|17
1729165470000|2024-10-17 11:44:30|362.79|361.09|362.93|361.23|363.03|361.33|362.79|361.09|19
1729165480000|2024-10-17 11:44:40|362.94|361.24|362.95|361.25|362.97|361.27|362.92|361.22|13
1729165490000|2024-10-17 11:44:50|362.97|361.27|362.95|361.25|362.97|361.27|362.88|361.18|12
1729165500000|2024-10-17 11:45:00|362.87|361.17|362.83|361.13|362.87|361.17|362.67|360.97|13
1729165510000|2024-10-17 11:45:10|362.84|361.14|362.73|361.03|362.99|361.29|362.73|361.03|21
1729165520000|2024-10-17 11:45:20|362.71|361.01|362.46|360.76|362.71|361.01|362.46|360.76|13
1729165530000|2024-10-17 11:45:30|362.45|360.75|362.4|360.7|362.46|360.76|362.38|360.68|14
1729165540000|2024-10-17 11:45:40|362.42|360.72|362.38|360.68|362.43|360.73|362.37|360.67|8
1729165550000|2024-10-17 11:45:50|362.37|360.67|362.37|360.67|362.47|360.77|362.37|360.67|10
1729165560000|2024-10-17 11:46:00|362.39|360.69|362.37|360.67|362.42|360.72|362.37|360.67|7
1729165570000|2024-10-17 11:46:10|362.4|360.7|362.37|360.67|362.4|360.7|362.37|360.67|2
1729165580000|2024-10-17 11:46:20|362.36|360.66|362.35|360.65|362.36|360.66|362.35|360.65|2
1729165590000|2024-10-17 11:46:30|362.34|360.64|362.13|360.43|362.34|360.64|362.06|360.36|10
1729165600000|2024-10-17 11:46:40|362.12|360.42|362.06|360.36|362.12|360.42|362.06|360.36|4
1729165610000|2024-10-17 11:46:50|362.08|360.38|362.08|360.38|362.08|360.38|362.08|360.38|1
1729165620000|2024-10-17 11:47:00|362.09|360.39|362.46|360.76|362.46|360.76|362.09|360.39|21
1729165630000|2024-10-17 11:47:10|362.47|360.77|362.63|360.93|362.64|360.94|362.47|360.77|19
1729165640000|2024-10-17 11:47:20|362.66|360.96|362.67|360.97|362.69|360.99|362.66|360.96|10
1729165650000|2024-10-17 11:47:30|362.65|360.95|362.31|360.61|362.65|360.95|362.31|360.61|17
1729165660000|2024-10-17 11:47:40|362.22|360.52|362.25|360.55|362.26|360.56|362.2|360.5|13
1729165670000|2024-10-17 11:47:50|362.27|360.57|362.29|360.59|362.33|360.63|362.25|360.55|14
1729165680000|2024-10-17 11:48:00|362.32|360.62|362.48|360.78|362.53|360.83|362.32|360.62|16
1729165690000|2024-10-17 11:48:10|362.49|360.79|362.68|360.98|362.68|360.98|362.48|360.78|19
1729165700000|2024-10-17 11:48:20|362.69|360.99|362.85|361.15|362.85|361.15|362.66|360.96|16
1729165710000|2024-10-17 11:48:30|362.84|361.14|362.76|361.06|362.84|361.14|362.76|361.06|11
1729165720000|2024-10-17 11:48:40|362.77|361.07|362.61|360.91|362.78|361.08|362.6|360.9|11
1729165730000|2024-10-17 11:48:50|362.6|360.9|362.53|360.83|362.6|360.9|362.53|360.83|9
1729165740000|2024-10-17 11:49:00|362.57|360.87|362.41|360.71|362.57|360.87|362.34|360.64|15
1729165750000|2024-10-17 11:49:10|362.44|360.74|362.26|360.56|362.47|360.77|362.18|360.48|19
1729165760000|2024-10-17 11:49:20|362.27|360.57|362.1|360.4|362.3|360.6|362.1|360.4|18
1729165770000|2024-10-17 11:49:30|362.13|360.43|362.3|360.6|362.3|360.6|362.13|360.43|14
1729165780000|2024-10-17 11:49:40|362.31|360.61|362.17|360.47|362.32|360.62|362.17|360.47|9
1729165790000|2024-10-17 11:49:50|362.19|360.49|362.31|360.61|362.31|360.61|362.17|360.47|14
1729165800000|2024-10-17 11:50:00|362.32|360.62|362.36|360.66|362.38|360.68|362.23|360.53|26
1729165810000|2024-10-17 11:50:10|362.33|360.63|362.17|360.47|362.33|360.63|362.15|360.45|14
1729165820000|2024-10-17 11:50:20|362.15|360.45|362.23|360.53|362.23|360.53|362.11|360.41|12
1729165830000|2024-10-17 11:50:30|362.26|360.56|362.32|360.62|362.33|360.63|362.25|360.55|14
1729165840000|2024-10-17 11:50:40|362.33|360.63|362.34|360.64|362.46|360.76|362.33|360.63|20
1729165850000|2024-10-17 11:50:50|362.36|360.66|362.49|360.79|362.52|360.82|362.36|360.66|18
1729165860000|2024-10-17 11:51:00|362.5|360.8|363.05|361.35|363.1|361.4|362.5|360.8|23
1729165870000|2024-10-17 11:51:10|363.02|361.32|363.11|361.41|363.11|361.41|362.97|361.27|14
1729165880000|2024-10-17 11:51:20|363.15|361.45|363.05|361.35|363.15|361.45|363.02|361.32|7
1729165890000|2024-10-17 11:51:30|363.04|361.34|363.11|361.41|363.11|361.41|362.9|361.2|19
1729165900000|2024-10-17 11:51:40|363.1|361.4|363.12|361.42|363.12|361.42|363.03|361.33|13
1729165910000|2024-10-17 11:51:50|363.13|361.43|363.22|361.52|363.22|361.52|363.13|361.43|10
1729165920000|2024-10-17 11:52:00|363.23|361.53|363.27|361.57|363.48|361.78|363.23|361.53|21
1729165930000|2024-10-17 11:52:10|363.26|361.56|363.16|361.46|363.26|361.56|363.1|361.4|10
1729165940000|2024-10-17 11:52:20|363.18|361.48|363.17|361.47|363.24|361.54|363.16|361.46|15
1729165950000|2024-10-17 11:52:30|363.18|361.48|363|361.3|363.18|361.48|362.96|361.26|14
1729165960000|2024-10-17 11:52:40|363.01|361.31|363.02|361.32|363.02|361.32|362.99|361.29|11
1729165970000|2024-10-17 11:52:50|363.03|361.33|363.21|361.51|363.21|361.51|363.03|361.33|16
1729165980000|2024-10-17 11:53:00|363.2|361.5|363.15|361.45|363.23|361.53|363.14|361.44|18
1729165990000|2024-10-17 11:53:10|363.16|361.46|363.45|361.75|363.45|361.75|363.14|361.44|17
1729166000000|2024-10-17 11:53:20|363.46|361.76|363.39|361.69|363.53|361.83|363.39|361.69|13
1729166010000|2024-10-17 11:53:30|363.38|361.68|363.09|361.39|363.38|361.68|363.04|361.34|14
1729166020000|2024-10-17 11:53:40|363.1|361.4|362.94|361.24|363.12|361.42|362.94|361.24|11
1729166030000|2024-10-17 11:53:50|362.95|361.25|362.92|361.22|362.95|361.25|362.83|361.13|13
1729166040000|2024-10-17 11:54:00|362.93|361.23|362.88|361.18|362.93|361.23|362.75|361.05|15
1729166050000|2024-10-17 11:54:10|362.86|361.16|362.85|361.15|362.87|361.17|362.82|361.12|10
1729166060000|2024-10-17 11:54:20|362.83|361.13|362.76|361.06|362.83|361.13|362.76|361.06|3
1729166070000|2024-10-17 11:54:30|362.75|361.05|362.8|361.1|362.8|361.1|362.72|361.02|9
1729166080000|2024-10-17 11:54:40|362.78|361.08|362.74|361.04|362.83|361.13|362.74|361.04|8
1729166090000|2024-10-17 11:54:50|362.73|361.03|362.72|361.02|362.76|361.06|362.72|361.02|11
1729166100000|2024-10-17 11:55:00|362.74|361.04|362.96|361.26|362.99|361.29|362.74|361.04|18
1729166110000|2024-10-17 11:55:10|362.95|361.25|363.12|361.42|363.2|361.5|362.93|361.23|18
1729166120000|2024-10-17 11:55:20|363.14|361.44|363.17|361.47|363.21|361.51|363.14|361.44|12
1729166130000|2024-10-17 11:55:30|363.15|361.45|363.15|361.45|363.16|361.46|363.14|361.44|5
1729166140000|2024-10-17 11:55:40|363.14|361.44|363.12|361.42|363.16|361.46|363.11|361.41|9
1729166150000|2024-10-17 11:55:50|363.11|361.41|363.09|361.39|363.12|361.42|363.09|361.39|6
1729166160000|2024-10-17 11:56:00|363.1|361.4|363.1|361.4|363.1|361.4|363.1|361.4|1
1729166170000|2024-10-17 11:56:10|363.11|361.41|363.17|361.47|363.23|361.53|363.11|361.41|14
1729166180000|2024-10-17 11:56:20|363.16|361.46|363.09|361.39|363.16|361.46|363.09|361.39|7
1729166190000|2024-10-17 11:56:30|363.1|361.4|363.12|361.42|363.12|361.42|363.1|361.4|3
1729166200000|2024-10-17 11:56:40|363.09|361.39|363.02|361.32|363.09|361.39|362.98|361.28|5
1729166210000|2024-10-17 11:56:50|363.03|361.33|362.99|361.29|363.03|361.33|362.94|361.24|8
1729166220000|2024-10-17 11:57:00|363|361.3|363|361.3|363|361.3|362.97|361.27|4
1729166230000|2024-10-17 11:57:10|363.01|361.31|362.83|361.13|363.01|361.31|362.74|361.04|11
1729166240000|2024-10-17 11:57:20|362.87|361.17|362.9|361.2|362.93|361.23|362.87|361.17|6
1729166250000|2024-10-17 11:57:30|362.88|361.18|362.89|361.19|362.89|361.19|362.83|361.13|8
1729166260000|2024-10-17 11:57:40|362.86|361.16|362.87|361.17|362.87|361.17|362.85|361.15|4
1729166270000|2024-10-17 11:57:50|362.88|361.18|362.87|361.17|362.89|361.19|362.87|361.17|4
1729166280000|2024-10-17 11:58:00|362.83|361.13|362.83|361.13|362.85|361.15|362.82|361.12|8
1729166290000|2024-10-17 11:58:10|362.85|361.15|362.89|361.19|362.89|361.19|362.84|361.14|12
1729166300000|2024-10-17 11:58:20|362.87|361.17|362.85|361.15|362.87|361.17|362.84|361.14|4
1729166310000|2024-10-17 11:58:30|362.84|361.14|362.85|361.15|362.85|361.15|362.84|361.14|2
1729166340000|2024-10-17 11:59:00|362.84|361.14|362.82|361.12|362.84|361.14|362.82|361.12|3
1729166350000|2024-10-17 11:59:10|362.81|361.11|362.81|361.11|362.81|361.11|362.81|361.11|1
1729166360000|2024-10-17 11:59:20|362.8|361.1|362.8|361.1|362.81|361.11|362.8|361.1|3
1729166370000|2024-10-17 11:59:30|362.82|361.12|362.81|361.11|362.82|361.12|362.8|361.1|10
1729166380000|2024-10-17 11:59:40|362.8|361.1|362.51|360.81|362.8|361.1|362.5|360.8|8
1729166390000|2024-10-17 11:59:50|362.5|360.8|362.34|360.64|362.5|360.8|362.34|360.64|3
1729166400000|2024-10-17 12:00:00|362.37|360.67|362.48|360.78|362.48|360.78|362.35|360.65|13
1729166410000|2024-10-17 12:00:10|362.37|360.67|362.35|360.65|362.37|360.67|362.34|360.64|5
1729166420000|2024-10-17 12:00:20|362.37|360.67|362.38|360.68|362.38|360.68|362.33|360.63|10
1729166430000|2024-10-17 12:00:30|362.37|360.67|362.33|360.63|362.4|360.7|362.33|360.63|12
1729166440000|2024-10-17 12:00:40|362.29|360.59|362.11|360.41|362.29|360.59|362.11|360.41|5
1729166450000|2024-10-17 12:00:50|362.12|360.42|362.18|360.48|362.18|360.48|362.12|360.42|5
1729166460000|2024-10-17 12:01:00|362.17|360.47|362.13|360.43|362.27|360.57|362.13|360.43|14
1729166470000|2024-10-17 12:01:10|362.15|360.45|362.08|360.38|362.17|360.47|362.06|360.36|8
1729166480000|2024-10-17 12:01:20|362.07|360.37|362.06|360.36|362.07|360.37|362.06|360.36|2
1729166490000|2024-10-17 12:01:30|361.86|360.16|361.76|360.06|361.86|360.16|361.62|359.92|23
1729166500000|2024-10-17 12:01:40|361.84|360.14|361.8|360.1|361.84|360.14|361.7|360|23
1729166510000|2024-10-17 12:01:50|361.78|360.08|361.91|360.21|361.91|360.21|361.75|360.05|22
1729166520000|2024-10-17 12:02:00|361.9|360.2|362.63|360.93|362.63|360.93|361.88|360.18|29
1729166530000|2024-10-17 12:02:10|362.66|360.96|362.54|360.84|362.71|361.01|362.52|360.82|16
1729166540000|2024-10-17 12:02:20|362.53|360.83|362.56|360.86|362.62|360.92|362.53|360.83|14
1729166550000|2024-10-17 12:02:30|362.55|360.85|362.57|360.87|362.57|360.87|362.49|360.79|16
1729166560000|2024-10-17 12:02:40|362.59|360.89|362.74|361.04|362.74|361.04|362.56|360.86|18
1729166570000|2024-10-17 12:02:50|362.75|361.05|362.8|361.1|362.8|361.1|362.75|361.05|6
1729166580000|2024-10-17 12:03:00|362.81|361.11|363.02|361.32|363.05|361.35|362.81|361.11|25
1729166590000|2024-10-17 12:03:10|363.03|361.33|362.89|361.19|363.03|361.33|362.83|361.13|15
1729166600000|2024-10-17 12:03:20|362.9|361.2|362.95|361.25|362.98|361.28|362.89|361.19|12
1729166610000|2024-10-17 12:03:30|362.96|361.26|363.04|361.34|363.05|361.35|362.96|361.26|12
1729166620000|2024-10-17 12:03:40|363.05|361.35|362.96|361.26|363.06|361.36|362.85|361.15|20
1729166630000|2024-10-17 12:03:50|363.02|361.32|363.06|361.36|363.07|361.37|363.01|361.31|8
1729166640000|2024-10-17 12:04:00|363.03|361.33|363.07|361.37|363.16|361.46|363.03|361.33|24
1729166650000|2024-10-17 12:04:10|363.06|361.36|362.92|361.22|363.06|361.36|362.92|361.22|14
1729166660000|2024-10-17 12:04:20|362.91|361.21|362.91|361.21|362.94|361.24|362.9|361.2|12
1729166670000|2024-10-17 12:04:30|362.96|361.26|362.91|361.21|362.96|361.26|362.9|361.2|8
1729166680000|2024-10-17 12:04:40|362.9|361.2|362.9|361.2|362.91|361.21|362.9|361.2|3
1729166690000|2024-10-17 12:04:50|362.83|361.13|362.66|360.96|362.83|361.13|362.66|360.96|5
1729166700000|2024-10-17 12:05:00|362.65|360.95|362.64|360.94|362.67|360.97|362.64|360.94|11
1729166710000|2024-10-17 12:05:10|362.66|360.96|362.94|361.24|362.94|361.24|362.64|360.94|22
1729166720000|2024-10-17 12:05:20|362.95|361.25|363.06|361.36|363.07|361.37|362.95|361.25|12
1729166730000|2024-10-17 12:05:30|363.07|361.37|362.99|361.29|363.07|361.37|362.99|361.29|10
1729166740000|2024-10-17 12:05:40|363.01|361.31|362.98|361.28|363.01|361.31|362.95|361.25|10
1729166750000|2024-10-17 12:05:50|362.93|361.23|362.99|361.29|363|361.3|362.93|361.23|8
1729166760000|2024-10-17 12:06:00|363|361.3|363.17|361.47|363.17|361.47|362.96|361.26|24
1729166770000|2024-10-17 12:06:10|363.18|361.48|363.33|361.63|363.33|361.63|363.18|361.48|20
1729166780000|2024-10-17 12:06:20|363.31|361.61|363.3|361.6|363.34|361.64|363.3|361.6|9
1729166790000|2024-10-17 12:06:30|363.34|361.64|363.43|361.73|363.44|361.74|363.32|361.62|17
1729166800000|2024-10-17 12:06:40|363.44|361.74|363.51|361.81|363.53|361.83|363.44|361.74|17
1729166810000|2024-10-17 12:06:50|363.53|361.83|363.47|361.77|363.53|361.83|363.44|361.74|12
1729166820000|2024-10-17 12:07:00|363.48|361.78|363.37|361.67|363.52|361.82|363.27|361.57|24
1729166830000|2024-10-17 12:07:10|363.38|361.68|363.28|361.58|363.38|361.68|363.27|361.57|8
1729166840000|2024-10-17 12:07:20|363.29|361.59|363.26|361.56|363.31|361.61|363.26|361.56|5
1729166850000|2024-10-17 12:07:30|363.27|361.57|363.26|361.56|363.28|361.58|363.26|361.56|8
1729166860000|2024-10-17 12:07:40|363.28|361.58|363.29|361.59|363.29|361.59|363.27|361.57|3
1729166870000|2024-10-17 12:07:50|363.3|361.6|363.32|361.62|363.33|361.63|363.3|361.6|5
1729166880000|2024-10-17 12:08:00|363.33|361.63|363.59|361.89|363.59|361.89|363.32|361.62|18
1729166890000|2024-10-17 12:08:10|363.6|361.9|363.6|361.9|363.61|361.91|363.55|361.85|10
1729166900000|2024-10-17 12:08:20|363.64|361.94|363.96|362.26|363.97|362.27|363.64|361.94|17
1729166910000|2024-10-17 12:08:30|363.95|362.25|363.92|362.22|363.95|362.25|363.91|362.21|6
1729166920000|2024-10-17 12:08:40|363.94|362.24|363.96|362.26|363.98|362.28|363.93|362.23|14
1729166930000|2024-10-17 12:08:50|363.98|362.28|363.99|362.29|363.99|362.29|363.96|362.26|9
1729166940000|2024-10-17 12:09:00|364.01|362.31|363.94|362.24|364.05|362.35|363.94|362.24|10
1729166950000|2024-10-17 12:09:10|363.87|362.17|363.72|362.02|363.87|362.17|363.72|362.02|4
1729166960000|2024-10-17 12:09:20|363.71|362.01|363.71|362.01|363.71|362.01|363.71|362.01|1
1729166970000|2024-10-17 12:09:30|363.61|361.91|363.51|361.81|363.61|361.91|363.5|361.8|4
1729166980000|2024-10-17 12:09:40|363.5|361.8|363.53|361.83|363.54|361.84|363.49|361.79|6
1729166990000|2024-10-17 12:09:50|363.54|361.84|363.51|361.81|363.56|361.86|363.5|361.8|12
1729167000000|2024-10-17 12:10:00|363.52|361.82|363.68|361.98|363.71|362.01|363.52|361.82|18
1729167010000|2024-10-17 12:10:10|363.66|361.96|363.55|361.85|363.66|361.96|363.53|361.83|16
1729167020000|2024-10-17 12:10:20|363.56|361.86|363.85|362.15|363.85|362.15|363.53|361.83|13
1729167030000|2024-10-17 12:10:30|363.84|362.14|363.89|362.19|363.89|362.19|363.76|362.06|10
1729167040000|2024-10-17 12:10:40|363.92|362.22|364.08|362.38|364.08|362.38|363.92|362.22|13
1729167050000|2024-10-17 12:10:50|364.09|362.39|363.72|362.02|364.16|362.46|363.72|362.02|15
1729167060000|2024-10-17 12:11:00|363.7|362|363.75|362.05|363.76|362.06|363.69|361.99|12
1729167070000|2024-10-17 12:11:10|363.74|362.04|363.76|362.06|363.79|362.09|363.72|362.02|14
1729167080000|2024-10-17 12:11:20|363.78|362.08|363.84|362.14|363.84|362.14|363.78|362.08|8
1729167090000|2024-10-17 12:11:30|363.85|362.15|363.93|362.23|363.95|362.25|363.84|362.14|8
1729167100000|2024-10-17 12:11:40|363.91|362.21|363.93|362.23|363.95|362.25|363.91|362.21|4
1729167110000|2024-10-17 12:11:50|363.91|362.21|363.92|362.22|363.95|362.25|363.91|362.21|7
1729167120000|2024-10-17 12:12:00|363.91|362.21|363.91|362.21|363.91|362.21|363.91|362.21|1
1729167130000|2024-10-17 12:12:10|363.92|362.22|364.19|362.49|364.19|362.49|363.92|362.22|12
1729167140000|2024-10-17 12:12:20|364.18|362.48|364|362.3|364.23|362.53|363.99|362.29|17
1729167150000|2024-10-17 12:12:30|363.99|362.29|363.97|362.27|363.99|362.29|363.96|362.26|6
1729167160000|2024-10-17 12:12:40|364|362.3|364.07|362.37|364.13|362.43|364|362.3|9
1729167170000|2024-10-17 12:12:50|364.05|362.35|363.79|362.09|364.07|362.37|363.7|362|10
1729167180000|2024-10-17 12:13:00|363.8|362.1|363.78|362.08|363.86|362.16|363.78|362.08|11
1729167190000|2024-10-17 12:13:10|363.82|362.12|363.78|362.08|363.82|362.12|363.67|361.97|14
1729167200000|2024-10-17 12:13:20|363.77|362.07|363.64|361.94|363.77|362.07|363.63|361.93|19
1729167210000|2024-10-17 12:13:30|363.62|361.92|363.74|362.04|363.74|362.04|363.62|361.92|9
1729167220000|2024-10-17 12:13:40|363.73|362.03|363.79|362.09|363.79|362.09|363.73|362.03|9
1729167230000|2024-10-17 12:13:50|363.78|362.08|363.79|362.09|363.83|362.13|363.76|362.06|9
1729167240000|2024-10-17 12:14:00|363.77|362.07|363.79|362.09|363.8|362.1|363.77|362.07|5
1729167250000|2024-10-17 12:14:10|363.8|362.1|363.82|362.12|363.89|362.19|363.79|362.09|15
1729167260000|2024-10-17 12:14:20|363.74|362.04|363.77|362.07|363.77|362.07|363.72|362.02|12
1729167270000|2024-10-17 12:14:30|363.76|362.06|363.67|361.97|363.76|362.06|363.63|361.93|9
1729167280000|2024-10-17 12:14:40|363.71|362.01|363.69|361.99|363.76|362.06|363.69|361.99|9
1729167290000|2024-10-17 12:14:50|363.68|361.98|363.68|361.98|363.71|362.01|363.68|361.98|10
1729167300000|2024-10-17 12:15:00|363.67|361.97|363.35|361.65|363.73|362.03|363.35|361.65|22
1729167310000|2024-10-17 12:15:10|363.34|361.64|362.85|361.15|363.35|361.65|362.85|361.15|24
1729167320000|2024-10-17 12:15:20|362.89|361.19|362.91|361.21|362.94|361.24|362.89|361.19|13
1729167330000|2024-10-17 12:15:30|362.89|361.19|363.06|361.36|363.12|361.42|362.86|361.16|20
1729167340000|2024-10-17 12:15:40|363.07|361.37|363.02|361.32|363.16|361.46|363.02|361.32|23
1729167350000|2024-10-17 12:15:50|363.03|361.33|363.17|361.47|363.18|361.48|363.03|361.33|20
1729167360000|2024-10-17 12:16:00|363.19|361.49|363.42|361.72|363.46|361.76|363.19|361.49|23
1729167370000|2024-10-17 12:16:10|363.44|361.74|363.41|361.71|363.45|361.75|363.25|361.55|20
1729167380000|2024-10-17 12:16:20|363.39|361.69|363.4|361.7|363.4|361.7|363.33|361.63|11
1729167390000|2024-10-17 12:16:30|363.42|361.72|363.52|361.82|363.52|361.82|363.42|361.72|12
1729167400000|2024-10-17 12:16:40|363.53|361.83|363.48|361.78|363.57|361.87|363.47|361.77|15
1729167410000|2024-10-17 12:16:50|363.47|361.77|363.18|361.48|363.47|361.77|363.15|361.45|19
1729167420000|2024-10-17 12:17:00|363.19|361.49|363.22|361.52|363.3|361.6|363.19|361.49|14
1729167430000|2024-10-17 12:17:10|363.24|361.54|363.15|361.45|363.27|361.57|363.15|361.45|11
1729167440000|2024-10-17 12:17:20|363.17|361.47|363.02|361.32|363.17|361.47|363.02|361.32|16
1729167450000|2024-10-17 12:17:30|363.03|361.33|363.08|361.38|363.08|361.38|363.03|361.33|8
1729167460000|2024-10-17 12:17:40|363.07|361.37|363.02|361.32|363.08|361.38|363.02|361.32|3
1729167470000|2024-10-17 12:17:50|363.05|361.35|362.98|361.28|363.06|361.36|362.94|361.24|15
1729167480000|2024-10-17 12:18:00|363.01|361.31|363.18|361.48|363.2|361.5|363.01|361.31|12
1729167490000|2024-10-17 12:18:10|363.19|361.49|363.15|361.45|363.19|361.49|363.14|361.44|12
1729167500000|2024-10-17 12:18:20|363.14|361.44|363.07|361.37|363.14|361.44|362.97|361.27|12
1729167510000|2024-10-17 12:18:30|363.08|361.38|363.24|361.54|363.26|361.56|363.05|361.35|18
1729167520000|2024-10-17 12:18:40|363.23|361.53|363.25|361.55|363.25|361.55|363.23|361.53|10
1729167530000|2024-10-17 12:18:50|363.26|361.56|363.27|361.57|363.27|361.57|363.26|361.56|2
1729167540000|2024-10-17 12:19:00|363.26|361.56|363.36|361.66|363.37|361.67|363.26|361.56|13
1729167550000|2024-10-17 12:19:10|363.38|361.68|363.48|361.78|363.48|361.78|363.38|361.68|12
1729167560000|2024-10-17 12:19:20|363.49|361.79|363.51|361.81|363.51|361.81|363.47|361.77|14
1729167570000|2024-10-17 12:19:30|363.52|361.82|363.55|361.85|363.55|361.85|363.52|361.82|3
1729167580000|2024-10-17 12:19:40|363.56|361.86|363.76|362.06|363.76|362.06|363.56|361.86|10
1729167590000|2024-10-17 12:19:50|363.77|362.07|363.77|362.07|363.78|362.08|363.76|362.06|7
1729167600000|2024-10-17 12:20:00|363.76|362.06|363.7|362|363.77|362.07|363.62|361.92|21
1729167610000|2024-10-17 12:20:10|363.69|361.99|363.66|361.96|363.69|361.99|363.52|361.82|16
1729167620000|2024-10-17 12:20:20|363.69|361.99|363.74|362.04|363.74|362.04|363.69|361.99|8
1729167630000|2024-10-17 12:20:30|363.76|362.06|363.94|362.24|363.94|362.24|363.76|362.06|8
1729167640000|2024-10-17 12:20:40|363.95|362.25|363.98|362.28|363.98|362.28|363.95|362.25|4
1729167650000|2024-10-17 12:20:50|363.97|362.27|363.98|362.28|363.98|362.28|363.9|362.2|12
1729167660000|2024-10-17 12:21:00|363.99|362.29|363.96|362.26|364.18|362.48|363.96|362.26|20
1729167670000|2024-10-17 12:21:10|363.95|362.25|363.93|362.23|363.96|362.26|363.89|362.19|12
1729167680000|2024-10-17 12:21:20|363.94|362.24|363.99|362.29|363.99|362.29|363.94|362.24|6
1729167690000|2024-10-17 12:21:30|364|362.3|364.11|362.41|364.19|362.49|364|362.3|10
1729167700000|2024-10-17 12:21:40|364.09|362.39|364.04|362.34|364.09|362.39|363.99|362.29|9
1729167710000|2024-10-17 12:21:50|364.07|362.37|363.86|362.16|364.13|362.43|363.86|362.16|13
1729167720000|2024-10-17 12:22:00|363.87|362.17|363.99|362.29|363.99|362.29|363.87|362.17|17
1729167730000|2024-10-17 12:22:10|364|362.3|364.06|362.36|364.14|362.44|363.99|362.29|10
1729167740000|2024-10-17 12:22:20|364.05|362.35|364|362.3|364.05|362.35|363.95|362.25|7
1729167750000|2024-10-17 12:22:30|364.01|362.31|364.08|362.38|364.1|362.4|364.01|362.31|11
1729167760000|2024-10-17 12:22:40|364.02|362.32|363.97|362.27|364.02|362.32|363.88|362.18|16
1729167770000|2024-10-17 12:22:50|363.99|362.29|364.01|362.31|364.01|362.31|363.99|362.29|3
1729167780000|2024-10-17 12:23:00|364.02|362.32|364.31|362.61|364.32|362.62|364.02|362.32|21
1729167790000|2024-10-17 12:23:10|364.3|362.6|364.39|362.69|364.39|362.69|364.18|362.48|22
1729167800000|2024-10-17 12:23:20|364.38|362.68|364.37|362.67|364.41|362.71|364.35|362.65|15
1729167810000|2024-10-17 12:23:30|364.38|362.68|364.35|362.65|364.38|362.68|364.35|362.65|2
1729167820000|2024-10-17 12:23:40|364.33|362.63|363.97|362.27|364.38|362.68|363.97|362.27|17
1729167830000|2024-10-17 12:23:50|363.98|362.28|363.93|362.23|363.98|362.28|363.91|362.21|13
1729167840000|2024-10-17 12:24:00|363.94|362.24|363.75|362.05|363.96|362.26|363.75|362.05|16
1729167850000|2024-10-17 12:24:10|363.77|362.07|363.81|362.11|363.85|362.15|363.75|362.05|18
1729167860000|2024-10-17 12:24:20|363.82|362.12|363.55|361.85|363.85|362.15|363.55|361.85|11
1729167870000|2024-10-17 12:24:30|363.54|361.84|363.44|361.74|363.54|361.84|363.38|361.68|15
1729167880000|2024-10-17 12:24:40|363.45|361.75|363.48|361.78|363.51|361.81|363.43|361.73|14
1729167890000|2024-10-17 12:24:50|363.47|361.77|363.52|361.82|363.52|361.82|363.44|361.74|10
1729167900000|2024-10-17 12:25:00|363.5|361.8|363.51|361.81|363.72|362.02|363.5|361.8|18
1729167910000|2024-10-17 12:25:10|363.49|361.79|363.38|361.68|363.49|361.79|363.38|361.68|14
1729167920000|2024-10-17 12:25:20|363.39|361.69|363.46|361.76|363.49|361.79|363.28|361.58|14
1729167930000|2024-10-17 12:25:30|363.41|361.71|363.48|361.78|363.5|361.8|363.41|361.71|17
1729167940000|2024-10-17 12:25:40|363.49|361.79|363.55|361.85|363.55|361.85|363.48|361.78|12
1729167950000|2024-10-17 12:25:50|363.53|361.83|363.56|361.86|363.56|361.86|363.47|361.77|10
1729167960000|2024-10-17 12:26:00|363.57|361.87|363.53|361.83|363.63|361.93|363.52|361.82|20
1729167970000|2024-10-17 12:26:10|363.52|361.82|363.69|361.99|363.72|362.02|363.49|361.79|23
1729167980000|2024-10-17 12:26:20|363.68|361.98|363.56|361.86|363.69|361.99|363.55|361.85|12
1729167990000|2024-10-17 12:26:30|363.52|361.82|363.56|361.86|363.57|361.87|363.44|361.74|15
1729168000000|2024-10-17 12:26:40|363.55|361.85|363.58|361.88|363.58|361.88|363.53|361.83|7
1729168010000|2024-10-17 12:26:50|363.57|361.87|363.66|361.96|363.66|361.96|363.52|361.82|11
1729168020000|2024-10-17 12:27:00|363.67|361.97|363.73|362.03|363.73|362.03|363.67|361.97|10
1729168030000|2024-10-17 12:27:10|363.85|362.15|363.88|362.18|363.88|362.18|363.83|362.13|7
1729168040000|2024-10-17 12:27:20|363.86|362.16|363.87|362.17|363.87|362.17|363.84|362.14|9
1729168050000|2024-10-17 12:27:30|363.88|362.18|363.97|362.27|364|362.3|363.88|362.18|11
1729168060000|2024-10-17 12:27:40|364|362.3|364.05|362.35|364.07|362.37|364|362.3|12
1729168070000|2024-10-17 12:27:50|364.06|362.36|364.15|362.45|364.15|362.45|364.06|362.36|11
1729168080000|2024-10-17 12:28:00|364.14|362.44|363.99|362.29|364.14|362.44|363.99|362.29|11
1729168090000|2024-10-17 12:28:10|363.98|362.28|363.99|362.29|363.99|362.29|363.96|362.26|5
1729168100000|2024-10-17 12:28:20|364.03|362.33|364.11|362.41|364.11|362.41|363.97|362.27|21
1729168110000|2024-10-17 12:28:30|364.1|362.4|364.11|362.41|364.11|362.41|364.1|362.4|2
1729168120000|2024-10-17 12:28:40|364.12|362.42|364.12|362.42|364.12|362.42|364.12|362.42|1
1729168130000|2024-10-17 12:28:50|364.15|362.45|364.12|362.42|364.15|362.45|364.12|362.42|2
1729168140000|2024-10-17 12:29:00|364.15|362.45|364.5|362.8|364.51|362.81|364.15|362.45|13
1729168150000|2024-10-17 12:29:10|364.52|362.82|364.52|362.82|364.54|362.84|364.52|362.82|6
1729168160000|2024-10-17 12:29:20|364.53|362.83|364.69|362.99|364.69|362.99|364.52|362.82|9
1729168170000|2024-10-17 12:29:30|364.7|363|364.73|363.03|364.73|363.03|364.66|362.96|15
1729168180000|2024-10-17 12:29:40|364.72|363.02|364.58|362.88|364.75|363.05|364.58|362.88|12
1729168190000|2024-10-17 12:29:50|364.64|362.94|364.59|362.89|364.7|363|364.57|362.87|14
1729168200000|2024-10-17 12:30:00|364.58|362.88|364.68|362.98|364.83|363.13|364.39|362.69|34
1729168210000|2024-10-17 12:30:10|364.66|362.96|364.43|362.73|364.66|362.96|364.41|362.71|23
1729168220000|2024-10-17 12:30:20|364.42|362.72|364.28|362.58|364.46|362.76|364.27|362.57|24
1729168230000|2024-10-17 12:30:30|364.27|362.57|364.49|362.79|364.62|362.92|364.26|362.56|19
1729168240000|2024-10-17 12:30:40|364.47|362.77|364.65|362.95|364.65|362.95|364.35|362.65|19
1729168250000|2024-10-17 12:30:50|364.64|362.94|364.61|362.91|364.68|362.98|364.51|362.81|18
1729168260000|2024-10-17 12:31:00|364.56|362.86|364.49|362.79|364.83|363.13|364.47|362.77|29
1729168270000|2024-10-17 12:31:10|364.42|362.72|364.76|363.06|364.76|363.06|364.42|362.72|21
1729168280000|2024-10-17 12:31:20|364.77|363.07|364.99|363.29|364.99|363.29|364.6|362.9|25
1729168290000|2024-10-17 12:31:30|365|363.3|364.97|363.27|365.08|363.38|364.97|363.27|16
1729168300000|2024-10-17 12:31:40|364.98|363.28|365|363.3|365.1|363.4|364.96|363.26|20
1729168310000|2024-10-17 12:31:50|364.98|363.28|365.08|363.38|365.09|363.39|364.91|363.21|18
1729168320000|2024-10-17 12:32:00|365.09|363.39|365.16|363.46|365.23|363.53|365.09|363.39|25
1729168330000|2024-10-17 12:32:10|365.17|363.47|365.47|363.77|365.47|363.77|365.17|363.47|26
1729168340000|2024-10-17 12:32:20|365.48|363.78|365.61|363.91|365.66|363.96|365.48|363.78|17
1729168350000|2024-10-17 12:32:30|365.64|363.94|365.2|363.5|365.67|363.97|365.2|363.5|24
1729168360000|2024-10-17 12:32:40|365.15|363.45|365.26|363.56|365.26|363.56|365.08|363.38|17
1729168370000|2024-10-17 12:32:50|365.32|363.62|365.33|363.63|365.39|363.69|365.26|363.56|20
1729168380000|2024-10-17 12:33:00|365.31|363.61|365.34|363.64|365.41|363.71|365.26|363.56|24
1729168390000|2024-10-17 12:33:10|365.33|363.63|364.96|363.26|365.35|363.65|364.96|363.26|23
1729168400000|2024-10-17 12:33:20|364.99|363.29|364.97|363.27|365.01|363.31|364.83|363.13|20
1729168410000|2024-10-17 12:33:30|364.93|363.23|365.07|363.37|365.07|363.37|364.93|363.23|12
1729168420000|2024-10-17 12:33:40|365.09|363.39|365.24|363.54|365.26|363.56|365.09|363.39|14
1729168430000|2024-10-17 12:33:50|365.23|363.53|365.21|363.51|365.23|363.53|365.08|363.38|17
1729168440000|2024-10-17 12:34:00|365.22|363.52|365.26|363.56|365.32|363.62|365.22|363.52|12
1729168450000|2024-10-17 12:34:10|365.36|363.66|365.69|363.99|365.7|364|365.36|363.66|15
1729168460000|2024-10-17 12:34:20|365.7|364|365.67|363.97|365.75|364.05|365.61|363.91|19
1729168470000|2024-10-17 12:34:30|365.68|363.98|365.87|364.17|365.87|364.17|365.67|363.97|17
1729168480000|2024-10-17 12:34:40|365.83|364.13|365.89|364.19|366.03|364.33|365.83|364.13|21
1729168490000|2024-10-17 12:34:50|365.93|364.23|365.94|364.24|365.94|364.24|365.91|364.21|13
1729168500000|2024-10-17 12:35:00|365.89|364.19|365.76|364.06|365.94|364.24|365.76|364.06|11
1729168510000|2024-10-17 12:35:10|365.7|364|365.43|363.73|365.7|364|365.43|363.73|21
1729168520000|2024-10-17 12:35:20|365.39|363.69|364.81|363.11|365.39|363.69|364.79|363.09|28
1729168530000|2024-10-17 12:35:30|364.79|363.09|364.67|362.97|364.84|363.14|364.64|362.94|23
1729168540000|2024-10-17 12:35:40|364.68|362.98|364.43|362.73|364.68|362.98|364.43|362.73|19
1729168550000|2024-10-17 12:35:50|364.4|362.7|364.13|362.43|364.41|362.71|364.11|362.41|14
1729168560000|2024-10-17 12:36:00|364.14|362.44|364.15|362.45|364.19|362.49|364.11|362.41|13
1729168570000|2024-10-17 12:36:10|364.16|362.46|364.28|362.58|364.36|362.66|364.16|362.46|13
1729168580000|2024-10-17 12:36:20|364.33|362.63|364.71|363.01|364.71|363.01|364.33|362.63|11
1729168590000|2024-10-17 12:36:30|364.8|363.1|364.8|363.1|364.83|363.13|364.73|363.03|11
1729168600000|2024-10-17 12:36:40|364.85|363.15|364.92|363.22|364.96|363.26|364.85|363.15|13
1729168610000|2024-10-17 12:36:50|364.83|363.13|364.98|363.28|364.98|363.28|364.81|363.11|12
1729168620000|2024-10-17 12:37:00|364.99|363.29|365.17|363.47|365.17|363.47|364.92|363.22|17
1729168630000|2024-10-17 12:37:10|365.19|363.49|365.61|363.91|365.61|363.91|365.19|363.49|22
1729168640000|2024-10-17 12:37:20|365.6|363.9|365.4|363.7|365.6|363.9|365.4|363.7|15
1729168650000|2024-10-17 12:37:30|365.43|363.73|365.47|363.77|365.51|363.81|365.32|363.62|20
1729168660000|2024-10-17 12:37:40|365.49|363.79|365.19|363.49|365.49|363.79|365.19|363.49|13
1729168670000|2024-10-17 12:37:50|365.22|363.52|365.4|363.7|365.48|363.78|365.21|363.51|24
1729168680000|2024-10-17 12:38:00|365.41|363.71|365.43|363.73|365.44|363.74|365.39|363.69|15
1729168690000|2024-10-17 12:38:10|365.44|363.74|365.62|363.92|365.62|363.92|365.44|363.74|17
1729168700000|2024-10-17 12:38:20|365.66|363.96|365.65|363.95|365.71|364.01|365.61|363.91|10
1729168710000|2024-10-17 12:38:30|365.66|363.96|365.81|364.11|365.81|364.11|365.66|363.96|17
1729168720000|2024-10-17 12:38:40|365.79|364.09|365.49|363.79|365.8|364.1|365.47|363.77|21
1729168730000|2024-10-17 12:38:50|365.48|363.78|365.43|363.73|365.55|363.85|365.38|363.68|14
1729168740000|2024-10-17 12:39:00|365.44|363.74|365.3|363.6|365.44|363.74|365.26|363.56|21
1729168750000|2024-10-17 12:39:10|365.25|363.55|365.49|363.79|365.49|363.79|365.25|363.55|16
1729168760000|2024-10-17 12:39:20|365.5|363.8|365.4|363.7|365.5|363.8|365.35|363.65|14
1729168770000|2024-10-17 12:39:30|365.41|363.71|365.56|363.86|365.56|363.86|365.41|363.71|12
1729168780000|2024-10-17 12:39:40|365.6|363.9|365.62|363.92|365.64|363.94|365.58|363.88|13
1729168790000|2024-10-17 12:39:50|365.63|363.93|365.72|364.02|365.72|364.02|365.62|363.92|12
1729168800000|2024-10-17 12:40:00|365.71|364.01|365.6|363.9|365.71|364.01|365.6|363.9|7
1729168810000|2024-10-17 12:40:10|365.62|363.92|365.5|363.8|365.71|364.01|365.5|363.8|11
1729168820000|2024-10-17 12:40:20|365.49|363.79|365.13|363.43|365.49|363.79|365.1|363.4|17
1729168830000|2024-10-17 12:40:30|365.14|363.44|364.8|363.1|365.2|363.5|364.76|363.06|22
1729168840000|2024-10-17 12:40:40|364.79|363.09|364.54|362.84|364.79|363.09|364.44|362.74|23
1729168850000|2024-10-17 12:40:50|364.55|362.85|364.91|363.21|364.91|363.21|364.55|362.85|16
1729168860000|2024-10-17 12:41:00|364.89|363.19|364.83|363.13|365.06|363.36|364.78|363.08|16
1729168870000|2024-10-17 12:41:10|364.82|363.12|364.87|363.17|364.92|363.22|364.66|362.96|21
1729168880000|2024-10-17 12:41:20|364.93|363.23|365.01|363.31|365.01|363.31|364.91|363.21|11
1729168890000|2024-10-17 12:41:30|365.04|363.34|365.25|363.55|365.25|363.55|365.03|363.33|12
1729168900000|2024-10-17 12:41:40|365.26|363.56|365.18|363.48|365.26|363.56|365.06|363.36|13
1729168910000|2024-10-17 12:41:50|365.23|363.53|365.29|363.59|365.29|363.59|365.23|363.53|4
1729168920000|2024-10-17 12:42:00|365.3|363.6|365.43|363.73|365.43|363.73|365.3|363.6|19
1729168930000|2024-10-17 12:42:10|365.44|363.74|365.47|363.77|365.63|363.93|365.44|363.74|17
1729168940000|2024-10-17 12:42:20|365.48|363.78|365.25|363.55|365.48|363.78|365.23|363.53|16
1729168950000|2024-10-17 12:42:30|365.23|363.53|365.17|363.47|365.35|363.65|365.17|363.47|13
1729168960000|2024-10-17 12:42:40|365.19|363.49|365|363.3|365.2|363.5|365|363.3|11
1729168970000|2024-10-17 12:42:50|365.01|363.31|365.13|363.43|365.17|363.47|365.01|363.31|17
1729168980000|2024-10-17 12:43:00|365.12|363.42|365.15|363.45|365.4|363.7|365.12|363.42|20
1729168990000|2024-10-17 12:43:10|365.14|363.44|365.05|363.35|365.16|363.46|365.04|363.34|11
1729169000000|2024-10-17 12:43:20|365.04|363.34|364.85|363.15|365.04|363.34|364.81|363.11|21
1729169010000|2024-10-17 12:43:30|364.86|363.16|364.85|363.15|364.94|363.24|364.82|363.12|13
1729169020000|2024-10-17 12:43:40|364.83|363.13|364.93|363.23|364.93|363.23|364.79|363.09|17
1729169030000|2024-10-17 12:43:50|364.94|363.24|364.97|363.27|365.06|363.36|364.92|363.22|12
1729169040000|2024-10-17 12:44:00|364.94|363.24|364.89|363.19|364.97|363.27|364.89|363.19|21
1729169050000|2024-10-17 12:44:10|364.91|363.21|365.25|363.55|365.25|363.55|364.91|363.21|17
1729169060000|2024-10-17 12:44:20|365.26|363.56|365.31|363.61|365.32|363.62|365.25|363.55|8
1729169070000|2024-10-17 12:44:30|365.29|363.59|365.12|363.42|365.31|363.61|365.1|363.4|12
1729169080000|2024-10-17 12:44:40|365.13|363.43|365.31|363.61|365.31|363.61|365.13|363.43|16
1729169090000|2024-10-17 12:44:50|365.32|363.62|365.16|363.46|365.32|363.62|365.1|363.4|15
1729169100000|2024-10-17 12:45:00|365.14|363.44|365.07|363.37|365.18|363.48|365.04|363.34|16
1729169110000|2024-10-17 12:45:10|365.06|363.36|365.15|363.45|365.15|363.45|364.96|363.26|23
1729169120000|2024-10-17 12:45:20|365.16|363.46|365.17|363.47|365.35|363.65|365.16|363.46|16
1729169130000|2024-10-17 12:45:30|365.21|363.51|365.36|363.66|365.36|363.66|365.21|363.51|15
1729169140000|2024-10-17 12:45:40|365.34|363.64|365.23|363.53|365.34|363.64|365.14|363.44|13
1729169150000|2024-10-17 12:45:50|365.22|363.52|365.18|363.48|365.22|363.52|365.18|363.48|6
1729169160000|2024-10-17 12:46:00|365.12|363.42|365.2|363.5|365.2|363.5|364.97|363.27|17
1729169170000|2024-10-17 12:46:10|365.23|363.53|365.23|363.53|365.36|363.66|365.23|363.53|19
1729169180000|2024-10-17 12:46:20|365.25|363.55|365.43|363.73|365.43|363.73|365.24|363.54|13
1729169190000|2024-10-17 12:46:30|365.44|363.74|365.54|363.84|365.54|363.84|365.44|363.74|11
1729169200000|2024-10-17 12:46:40|365.57|363.87|365.52|363.82|365.66|363.96|365.5|363.8|19
1729169210000|2024-10-17 12:46:50|365.51|363.81|365.46|363.76|365.56|363.86|365.44|363.74|18
1729169220000|2024-10-17 12:47:00|365.43|363.73|365.62|363.92|365.63|363.93|365.37|363.67|21
1729169230000|2024-10-17 12:47:10|365.58|363.88|365.23|363.53|365.58|363.88|365.23|363.53|19
1729169240000|2024-10-17 12:47:20|365.24|363.54|365.16|363.46|365.24|363.54|365.15|363.45|14
1729169250000|2024-10-17 12:47:30|365.17|363.47|365.22|363.52|365.27|363.57|365.16|363.46|15
1729169260000|2024-10-17 12:47:40|365.24|363.54|365.09|363.39|365.31|363.61|365.08|363.38|14
1729169270000|2024-10-17 12:47:50|365.08|363.38|364.94|363.24|365.08|363.38|364.92|363.22|11
1729169280000|2024-10-17 12:48:00|364.93|363.23|365.17|363.47|365.17|363.47|364.92|363.22|17
1729169290000|2024-10-17 12:48:10|365.16|363.46|365.02|363.32|365.16|363.46|365|363.3|18
1729169300000|2024-10-17 12:48:20|365.06|363.36|365.06|363.36|365.11|363.41|365.02|363.32|13
1729169310000|2024-10-17 12:48:30|365.05|363.35|364.95|363.25|365.05|363.35|364.91|363.21|20
1729169320000|2024-10-17 12:48:40|364.96|363.26|364.93|363.23|365.04|363.34|364.88|363.18|17
1729169330000|2024-10-17 12:48:50|364.91|363.21|364.72|363.02|364.91|363.21|364.69|362.99|19
1729169340000|2024-10-17 12:49:00|364.71|363.01|364.78|363.08|364.94|363.24|364.71|363.01|23
1729169350000|2024-10-17 12:49:10|364.79|363.09|364.54|362.84|364.79|363.09|364.51|362.81|19
1729169360000|2024-10-17 12:49:20|364.53|362.83|364.36|362.66|364.53|362.83|364.33|362.63|12
1729169370000|2024-10-17 12:49:30|364.38|362.68|364.26|362.56|364.45|362.75|364.26|362.56|17
1729169380000|2024-10-17 12:49:40|364.25|362.55|364.27|362.57|364.32|362.62|364.23|362.53|13
1729169390000|2024-10-17 12:49:50|364.29|362.59|364.32|362.62|364.32|362.62|364.29|362.59|5
1729169400000|2024-10-17 12:50:00|364.33|362.63|364.56|362.86|364.56|362.86|364.33|362.63|22
1729169410000|2024-10-17 12:50:10|364.6|362.9|364.53|362.83|364.62|362.92|364.48|362.78|16
1729169420000|2024-10-17 12:50:20|364.54|362.84|364.64|362.94|364.75|363.05|364.54|362.84|16
1729169430000|2024-10-17 12:50:30|364.63|362.93|364.67|362.97|364.78|363.08|364.63|362.93|21
1729169440000|2024-10-17 12:50:40|364.65|362.95|364.22|362.52|364.65|362.95|364.21|362.51|22
1729169450000|2024-10-17 12:50:50|364.23|362.53|364.35|362.65|364.42|362.72|364.23|362.53|17
1729169460000|2024-10-17 12:51:00|364.37|362.67|364.17|362.47|364.44|362.74|364.15|362.45|20
1729169470000|2024-10-17 12:51:10|364.18|362.48|363.97|362.27|364.18|362.48|363.95|362.25|18
1729169480000|2024-10-17 12:51:20|363.96|362.26|363.91|362.21|363.98|362.28|363.91|362.21|11
1729169490000|2024-10-17 12:51:30|363.92|362.22|363.93|362.23|363.95|362.25|363.89|362.19|16
1729169500000|2024-10-17 12:51:40|363.92|362.22|363.96|362.26|363.97|362.27|363.89|362.19|13
1729169510000|2024-10-17 12:51:50|363.95|362.25|364.1|362.4|364.1|362.4|363.94|362.24|16
1729169520000|2024-10-17 12:52:00|364.09|362.39|364.11|362.41|364.15|362.45|364.09|362.39|14
1729169530000|2024-10-17 12:52:10|364.1|362.4|364.09|362.39|364.1|362.4|363.98|362.28|17
1729169540000|2024-10-17 12:52:20|364.1|362.4|364.01|362.31|364.1|362.4|364.01|362.31|11
1729169550000|2024-10-17 12:52:30|364.02|362.32|363.97|362.27|364.05|362.35|363.92|362.22|16
1729169560000|2024-10-17 12:52:40|363.96|362.26|363.94|362.24|363.96|362.26|363.92|362.22|8
1729169570000|2024-10-17 12:52:50|363.93|362.23|363.89|362.19|363.94|362.24|363.89|362.19|5
1729169580000|2024-10-17 12:53:00|363.93|362.23|364|362.3|364.05|362.35|363.92|362.22|17
1729169590000|2024-10-17 12:53:10|364.02|362.32|364.04|362.34|364.05|362.35|364.01|362.31|15
1729169600000|2024-10-17 12:53:20|364.02|362.32|364.01|362.31|364.02|362.32|363.92|362.22|13
1729169610000|2024-10-17 12:53:30|364.02|362.32|363.96|362.26|364.02|362.32|363.93|362.23|12
1729169620000|2024-10-17 12:53:40|363.97|362.27|363.91|362.21|363.98|362.28|363.91|362.21|6
1729169630000|2024-10-17 12:53:50|363.9|362.2|363.92|362.22|363.95|362.25|363.89|362.19|6
1729169640000|2024-10-17 12:54:00|363.93|362.23|363.89|362.19|363.95|362.25|363.89|362.19|7
1729169650000|2024-10-17 12:54:10|363.9|362.2|363.91|362.21|363.92|362.22|363.9|362.2|4
1729169660000|2024-10-17 12:54:20|363.9|362.2|363.9|362.2|363.9|362.2|363.89|362.19|3
1729169670000|2024-10-17 12:54:30|363.91|362.21|363.92|362.22|363.92|362.22|363.91|362.21|2
1729169680000|2024-10-17 12:54:40|363.91|362.21|364.15|362.45|364.19|362.49|363.9|362.2|10
1729169690000|2024-10-17 12:54:50|364.12|362.42|364.05|362.35|364.12|362.42|364.04|362.34|8
1729169700000|2024-10-17 12:55:00|364.06|362.36|364.3|362.6|364.32|362.62|364.06|362.36|19
1729169710000|2024-10-17 12:55:10|364.31|362.61|364.38|362.68|364.48|362.78|364.31|362.61|19
1729169720000|2024-10-17 12:55:20|364.37|362.67|364.24|362.54|364.37|362.67|364.24|362.54|14
1729169730000|2024-10-17 12:55:30|364.22|362.52|364.11|362.41|364.22|362.52|364.04|362.34|11
1729169740000|2024-10-17 12:55:40|364.13|362.43|363.91|362.21|364.18|362.48|363.89|362.19|9
1729169750000|2024-10-17 12:55:50|363.9|362.2|363.89|362.19|363.9|362.2|363.89|362.19|2
1729169760000|2024-10-17 12:56:00|363.97|362.27|364.24|362.54|364.24|362.54|363.97|362.27|10
1729169770000|2024-10-17 12:56:10|364.25|362.55|364.23|362.53|364.26|362.56|364.16|362.46|17
1729169780000|2024-10-17 12:56:20|364.24|362.54|364.26|362.56|364.29|362.59|364.24|362.54|11
1729169790000|2024-10-17 12:56:30|364.27|362.57|364.03|362.33|364.27|362.57|364.02|362.32|10
1729169800000|2024-10-17 12:56:40|363.99|362.29|363.93|362.23|363.99|362.29|363.9|362.2|9
1729169810000|2024-10-17 12:56:50|363.94|362.24|364.06|362.36|364.06|362.36|363.94|362.24|10
1729169820000|2024-10-17 12:57:00|364.07|362.37|364.4|362.7|364.41|362.71|364.07|362.37|21
1729169830000|2024-10-17 12:57:10|364.3|362.6|364.32|362.62|364.33|362.63|364.24|362.54|15
1729169840000|2024-10-17 12:57:20|364.34|362.64|364.41|362.71|364.43|362.73|364.34|362.64|13
1729169850000|2024-10-17 12:57:30|364.42|362.72|364.61|362.91|364.61|362.91|364.42|362.72|10
1729169860000|2024-10-17 12:57:40|364.62|362.92|364.84|363.14|364.84|363.14|364.62|362.92|15
1729169870000|2024-10-17 12:57:50|364.85|363.15|364.85|363.15|364.88|363.18|364.84|363.14|9
1729169880000|2024-10-17 12:58:00|364.84|363.14|365|363.3|365.01|363.31|364.84|363.14|21
1729169890000|2024-10-17 12:58:10|364.99|363.29|364.95|363.25|364.99|363.29|364.93|363.23|14
1729169900000|2024-10-17 12:58:20|364.96|363.26|365.01|363.31|365.01|363.31|364.96|363.26|10
1729169910000|2024-10-17 12:58:30|364.99|363.29|365.1|363.4|365.13|363.43|364.96|363.26|19
1729169920000|2024-10-17 12:58:40|365.08|363.38|365.06|363.36|365.21|363.51|365.04|363.34|15
1729169930000|2024-10-17 12:58:50|365.04|363.34|365.13|363.43|365.13|363.43|365.04|363.34|11
1729169940000|2024-10-17 12:59:00|365.14|363.44|365.01|363.31|365.17|363.47|365.01|363.31|14
1729169950000|2024-10-17 12:59:10|365.02|363.32|365.01|363.31|365.06|363.36|364.98|363.28|17
1729169960000|2024-10-17 12:59:20|365.02|363.32|365.05|363.35|365.06|363.36|365.02|363.32|4
1729169970000|2024-10-17 12:59:30|365.06|363.36|365.1|363.4|365.1|363.4|365.05|363.35|7
1729169980000|2024-10-17 12:59:40|365.11|363.41|365.03|363.33|365.12|363.42|365.01|363.31|9
1729169990000|2024-10-17 12:59:50|365.04|363.34|365.11|363.41|365.11|363.41|365.04|363.34|7
1729170000000|2024-10-17 13:00:00|365.13|363.43|365.16|363.46|365.22|363.52|365.13|363.43|14
1729170010000|2024-10-17 13:00:10|365.17|363.47|365.43|363.73|365.43|363.73|365.17|363.47|20
1729170020000|2024-10-17 13:00:20|365.44|363.74|365.59|363.89|365.59|363.89|365.44|363.74|12
1729170030000|2024-10-17 13:00:30|365.6|363.9|365.78|364.08|365.78|364.08|365.6|363.9|16
1729170040000|2024-10-17 13:00:40|365.79|364.09|365.91|364.21|365.91|364.21|365.79|364.09|17
1729170050000|2024-10-17 13:00:50|365.92|364.22|365.91|364.21|365.94|364.24|365.86|364.16|18
1729170060000|2024-10-17 13:01:00|365.92|364.22|366.12|364.42|366.12|364.42|365.9|364.2|18
1729170070000|2024-10-17 13:01:10|366.11|364.41|366.21|364.51|366.23|364.53|366|364.3|19
1729170080000|2024-10-17 13:01:20|366.26|364.56|366.31|364.61|366.32|364.62|366.26|364.56|11
1729170090000|2024-10-17 13:01:30|366.28|364.58|366.37|364.67|366.37|364.67|366.27|364.57|13
1729170100000|2024-10-17 13:01:40|366.38|364.68|366.83|365.13|366.85|365.15|366.36|364.66|15
1729170110000|2024-10-17 13:01:50|366.79|365.09|366.75|365.05|366.81|365.11|366.71|365.01|22
1729170120000|2024-10-17 13:02:00|366.76|365.06|366.67|364.97|366.77|365.07|366.66|364.96|16
1729170130000|2024-10-17 13:02:10|366.62|364.92|366.6|364.9|366.63|364.93|366.58|364.88|11
1729170140000|2024-10-17 13:02:20|366.62|364.92|366.46|364.76|366.62|364.92|366.39|364.69|23
1729170150000|2024-10-17 13:02:30|366.44|364.74|366.62|364.92|366.62|364.92|366.43|364.73|15
1729170160000|2024-10-17 13:02:40|366.61|364.91|366.54|364.84|366.62|364.92|366.51|364.81|22
1729170170000|2024-10-17 13:02:50|366.53|364.83|366.63|364.93|366.63|364.93|366.53|364.83|12
1729170180000|2024-10-17 13:03:00|366.62|364.92|366.34|364.64|366.63|364.93|366.34|364.64|11
1729170190000|2024-10-17 13:03:10|366.33|364.63|366.42|364.72|366.45|364.75|366.33|364.63|13
1729170200000|2024-10-17 13:03:20|367.12|365.42|367.24|365.54|367.35|365.65|367.12|365.42|13
1729170210000|2024-10-17 13:03:30|367.23|365.53|367.09|365.39|367.23|365.53|367.08|365.38|12
1729170220000|2024-10-17 13:03:40|367.08|365.38|366.89|365.19|367.09|365.39|366.88|365.18|12
1729170230000|2024-10-17 13:03:50|366.88|365.18|366.71|365.01|366.89|365.19|366.71|365.01|14
1729170240000|2024-10-17 13:04:00|366.7|365|366.45|364.75|366.79|365.09|366.4|364.7|18
1729170250000|2024-10-17 13:04:10|366.44|364.74|366.4|364.7|366.47|364.77|366.4|364.7|11
1729170260000|2024-10-17 13:04:20|366.45|364.75|366.46|364.76|366.46|364.76|366.4|364.7|5
1729170270000|2024-10-17 13:04:30|366.54|364.84|366.37|364.67|366.54|364.84|366.37|364.67|13
1729170280000|2024-10-17 13:04:40|366.29|364.59|366.17|364.47|366.29|364.59|366.17|364.47|7
1729170290000|2024-10-17 13:04:50|366.16|364.46|366.16|364.46|366.17|364.47|366.13|364.43|6
1729170300000|2024-10-17 13:05:00|366.15|364.45|366.13|364.43|366.15|364.45|365.94|364.24|23
1729170310000|2024-10-17 13:05:10|366.1|364.4|365.96|364.26|366.1|364.4|365.96|364.26|15
1729170320000|2024-10-17 13:05:20|365.97|364.27|366.05|364.35|366.06|364.36|365.94|364.24|15
1729170330000|2024-10-17 13:05:30|366.07|364.37|366.09|364.39|366.09|364.39|365.98|364.28|21
1729170340000|2024-10-17 13:05:40|366.1|364.4|366.12|364.42|366.15|364.45|366.1|364.4|13
1729170350000|2024-10-17 13:05:50|366.11|364.41|366.12|364.42|366.15|364.45|366.11|364.41|6
1729170360000|2024-10-17 13:06:00|366.13|364.43|365.97|364.27|366.14|364.44|365.97|364.27|8
1729170370000|2024-10-17 13:06:10|366|364.3|366.04|364.34|366.14|364.44|366|364.3|17
1729170380000|2024-10-17 13:06:20|366.05|364.35|366.15|364.45|366.16|364.46|366.05|364.35|13
1729170390000|2024-10-17 13:06:30|366.21|364.51|366.39|364.69|366.41|364.71|366.21|364.51|28
1729170400000|2024-10-17 13:06:40|366.41|364.71|366.86|365.16|366.89|365.19|366.41|364.71|20
1729170410000|2024-10-17 13:06:50|366.85|365.15|367.08|365.38|367.08|365.38|366.85|365.15|16
1729170420000|2024-10-17 13:07:00|367.04|365.34|366.78|365.08|367.04|365.34|366.76|365.06|9
1729170430000|2024-10-17 13:07:10|366.76|365.06|366.59|364.89|366.76|365.06|366.59|364.89|5
1729170440000|2024-10-17 13:07:20|366.6|364.9|366.84|365.14|366.85|365.15|366.6|364.9|18
1729170450000|2024-10-17 13:07:30|366.85|365.15|366.99|365.29|367.09|365.39|366.83|365.13|28
1729170460000|2024-10-17 13:07:40|366.98|365.28|366.81|365.11|366.98|365.28|366.81|365.11|15
1729170470000|2024-10-17 13:07:50|366.8|365.1|366.57|364.87|366.8|365.1|366.51|364.81|13
1729170480000|2024-10-17 13:08:00|366.6|364.9|366.55|364.85|366.68|364.98|366.53|364.83|18
1729170490000|2024-10-17 13:08:10|366.52|364.82|366.5|364.8|366.53|364.83|366.39|364.69|24
1729170500000|2024-10-17 13:08:20|366.51|364.81|366.47|364.77|366.51|364.81|366.43|364.73|14
1729170510000|2024-10-17 13:08:30|366.46|364.76|366.64|364.94|366.64|364.94|366.46|364.76|21
1729170520000|2024-10-17 13:08:40|366.63|364.93|366.53|364.83|366.64|364.94|366.53|364.83|13
1729170530000|2024-10-17 13:08:50|366.54|364.84|366.79|365.09|366.8|365.1|366.53|364.83|24
1729170540000|2024-10-17 13:09:00|366.76|365.06|366.64|364.94|366.77|365.07|366.62|364.92|21
1729170550000|2024-10-17 13:09:10|366.65|364.95|366.66|364.96|366.66|364.96|366.63|364.93|8
1729170560000|2024-10-17 13:09:20|366.65|364.95|366.73|365.03|366.75|365.05|366.63|364.93|14
1729170570000|2024-10-17 13:09:30|366.74|365.04|366.87|365.17|366.87|365.17|366.74|365.04|16
1729170580000|2024-10-17 13:09:40|366.86|365.16|366.78|365.08|366.88|365.18|366.78|365.08|10
1729170590000|2024-10-17 13:09:50|366.81|365.11|366.75|365.05|366.81|365.11|366.75|365.05|5
1729170600000|2024-10-17 13:10:00|366.74|365.04|366.5|364.8|366.74|365.04|366.5|364.8|13
1729170610000|2024-10-17 13:10:10|366.53|364.83|366.64|364.94|366.7|365|366.53|364.83|18
1729170620000|2024-10-17 13:10:20|366.67|364.97|366.55|364.85|366.68|364.98|366.53|364.83|13
1729170630000|2024-10-17 13:10:30|366.54|364.84|366.53|364.83|366.54|364.84|366.5|364.8|6
1729170640000|2024-10-17 13:10:40|366.54|364.84|366.54|364.84|366.59|364.89|366.53|364.83|9
1729170650000|2024-10-17 13:10:50|366.53|364.83|366.52|364.82|366.53|364.83|366.48|364.78|8
1729170660000|2024-10-17 13:11:00|366.51|364.81|366.56|364.86|366.57|364.87|366.49|364.79|8
1729170670000|2024-10-17 13:11:10|366.57|364.87|366.53|364.83|366.57|364.87|366.53|364.83|6
1729170680000|2024-10-17 13:11:20|366.41|364.71|366.42|364.72|366.42|364.72|366.41|364.71|4
1729170690000|2024-10-17 13:11:30|366.46|364.76|366.82|365.12|366.82|365.12|366.46|364.76|18
1729170700000|2024-10-17 13:11:40|366.83|365.13|366.79|365.09|366.85|365.15|366.79|365.09|7
1729170710000|2024-10-17 13:11:50|366.78|365.08|366.77|365.07|366.78|365.08|366.77|365.07|2
1729170720000|2024-10-17 13:12:00|366.7|365|366.52|364.82|366.7|365|366.52|364.82|4
1729170730000|2024-10-17 13:12:10|366.45|364.75|366.38|364.68|366.45|364.75|366.38|364.68|2
1729170740000|2024-10-17 13:12:20|366.4|364.7|366.39|364.69|366.4|364.7|366.38|364.68|4
1729170750000|2024-10-17 13:12:30|366.38|364.68|366.4|364.7|366.45|364.75|366.38|364.68|9
1729170760000|2024-10-17 13:12:40|366.42|364.72|366.1|364.4|366.42|364.72|366.06|364.36|9
1729170770000|2024-10-17 13:12:50|366.09|364.39|366.07|364.37|366.09|364.39|366.06|364.36|8
1729170780000|2024-10-17 13:13:00|366.12|364.42|365.99|364.29|366.13|364.43|365.97|364.27|15
1729170790000|2024-10-17 13:13:10|365.97|364.27|366.04|364.34|366.08|364.38|365.97|364.27|14
1729170800000|2024-10-17 13:13:20|366.05|364.35|366.04|364.34|366.05|364.35|366|364.3|6
1729170810000|2024-10-17 13:13:30|366.05|364.35|366.06|364.36|366.09|364.39|366.01|364.31|8
1729170820000|2024-10-17 13:13:40|366.07|364.37|365.95|364.25|366.07|364.37|365.78|364.08|19
1729170830000|2024-10-17 13:13:50|365.96|364.26|365.98|364.28|365.98|364.28|365.92|364.22|19
1729170840000|2024-10-17 13:14:00|365.94|364.24|365.81|364.11|365.96|364.26|365.81|364.11|16
1729170850000|2024-10-17 13:14:10|365.8|364.1|365.91|364.21|365.91|364.21|365.8|364.1|10
1729170860000|2024-10-17 13:14:20|365.95|364.25|366.09|364.39|366.09|364.39|365.94|364.24|14
1729170870000|2024-10-17 13:14:30|366.08|364.38|366.05|364.35|366.09|364.39|366.04|364.34|6
1729170880000|2024-10-17 13:14:40|366.1|364.4|365.83|364.13|366.13|364.43|365.83|364.13|12
1729170890000|2024-10-17 13:14:50|365.8|364.1|365.74|364.04|365.8|364.1|365.74|364.04|7
1729170900000|2024-10-17 13:15:00|365.75|364.05|365.8|364.1|365.8|364.1|365.66|363.96|11
1729170910000|2024-10-17 13:15:10|365.81|364.11|365.7|364|365.81|364.11|365.62|363.92|14
1729170920000|2024-10-17 13:15:20|365.72|364.02|365.71|364.01|365.72|364.02|365.71|364.01|2
1729170930000|2024-10-17 13:15:30|365.72|364.02|365.74|364.04|365.82|364.12|365.72|364.02|9
1729170940000|2024-10-17 13:15:40|365.75|364.05|365.65|363.95|365.79|364.09|365.65|363.95|14
1729170950000|2024-10-17 13:15:50|365.66|363.96|365.67|363.97|365.67|363.97|365.65|363.95|10
1729170960000|2024-10-17 13:16:00|365.68|363.98|365.68|363.98|365.72|364.02|365.64|363.94|10
1729170970000|2024-10-17 13:16:10|365.58|363.88|365.51|363.81|365.58|363.88|365.45|363.75|12
1729170980000|2024-10-17 13:16:20|365.5|363.8|365.45|363.75|365.67|363.97|365.44|363.74|19
1729170990000|2024-10-17 13:16:30|365.46|363.76|365.39|363.69|365.46|363.76|365.37|363.67|8
1729171000000|2024-10-17 13:16:40|365.4|363.7|365.29|363.59|365.4|363.7|365.21|363.51|26
1729171010000|2024-10-17 13:16:50|365.28|363.58|365.29|363.59|365.33|363.63|365.25|363.55|11
1729171020000|2024-10-17 13:17:00|365.27|363.57|365.21|363.51|365.3|363.6|365.18|363.48|26
1729171030000|2024-10-17 13:17:10|365.22|363.52|365.37|363.67|365.38|363.68|365.21|363.51|20
1729171040000|2024-10-17 13:17:20|365.38|363.68|365.45|363.75|365.45|363.75|365.32|363.62|22
1729171050000|2024-10-17 13:17:30|365.47|363.77|365.31|363.61|365.53|363.83|365.26|363.56|19
1729171060000|2024-10-17 13:17:40|365.3|363.6|365.25|363.55|365.3|363.6|365.25|363.55|4
1729171070000|2024-10-17 13:17:50|365.24|363.54|365.15|363.45|365.27|363.57|365.15|363.45|15
1729171080000|2024-10-17 13:18:00|365.16|363.46|364.96|363.26|365.16|363.46|364.86|363.16|26
1729171090000|2024-10-17 13:18:10|364.98|363.28|365.06|363.36|365.1|363.4|364.94|363.24|21
1729171100000|2024-10-17 13:18:20|365.05|363.35|364.96|363.26|365.06|363.36|364.95|363.25|22
1729171110000|2024-10-17 13:18:30|364.97|363.27|365.08|363.38|365.08|363.38|364.97|363.27|17
1729171120000|2024-10-17 13:18:40|365.09|363.39|364.91|363.21|365.1|363.4|364.87|363.17|16
1729171130000|2024-10-17 13:18:50|364.92|363.22|365.05|363.35|365.05|363.35|364.92|363.22|14
1729171140000|2024-10-17 13:19:00|365.04|363.34|364.89|363.19|365.04|363.34|364.89|363.19|17
1729171150000|2024-10-17 13:19:10|364.88|363.18|364.98|363.28|364.98|363.28|364.87|363.17|18
1729171160000|2024-10-17 13:19:20|364.95|363.25|364.97|363.27|365|363.3|364.95|363.25|12
1729171170000|2024-10-17 13:19:30|364.98|363.28|365.34|363.64|365.45|363.75|364.98|363.28|17
1729171180000|2024-10-17 13:19:40|365.35|363.65|365.35|363.65|365.39|363.69|365.34|363.64|13
1729171190000|2024-10-17 13:19:50|365.34|363.64|365.21|363.51|365.34|363.64|365.15|363.45|22
1729171200000|2024-10-17 13:20:00|365.29|363.59|365.26|363.56|365.35|363.65|365.23|363.53|15
1729171210000|2024-10-17 13:20:10|365.28|363.58|365.34|363.64|365.41|363.71|365.26|363.56|18
1729171220000|2024-10-17 13:20:20|365.35|363.65|365.3|363.6|365.41|363.71|365.3|363.6|14
1729171230000|2024-10-17 13:20:30|365.31|363.61|365.36|363.66|365.36|363.66|365.22|363.52|17
1729171240000|2024-10-17 13:20:40|365.37|363.67|365.43|363.73|365.51|363.81|365.32|363.62|24
1729171250000|2024-10-17 13:20:50|365.44|363.74|365.54|363.84|365.54|363.84|365.43|363.73|18
1729171260000|2024-10-17 13:21:00|365.51|363.81|365.84|364.14|365.84|364.14|365.51|363.81|22
1729171270000|2024-10-17 13:21:10|365.85|364.15|366.18|364.48|366.18|364.48|365.85|364.15|21
1729171280000|2024-10-17 13:21:20|366.2|364.5|366.22|364.52|366.33|364.63|366.2|364.5|17
1729171290000|2024-10-17 13:21:30|366.18|364.48|366.13|364.43|366.18|364.48|366.12|364.42|17
1729171300000|2024-10-17 13:21:40|366.14|364.44|366.02|364.32|366.29|364.59|365.97|364.27|16
1729171310000|2024-10-17 13:21:50|366.03|364.33|366.09|364.39|366.09|364.39|366.03|364.33|11
1729171320000|2024-10-17 13:22:00|366.1|364.4|365.97|364.27|366.12|364.42|365.91|364.21|22
1729171330000|2024-10-17 13:22:10|366|364.3|365.84|364.14|366|364.3|365.78|364.08|17
1729171340000|2024-10-17 13:22:20|365.8|364.1|365.81|364.11|365.86|364.16|365.78|364.08|21
1729171350000|2024-10-17 13:22:30|365.83|364.13|365.96|364.26|365.96|364.26|365.83|364.13|16
1729171360000|2024-10-17 13:22:40|365.97|364.27|366.04|364.34|366.04|364.34|365.97|364.27|6
1729171370000|2024-10-17 13:22:50|366.08|364.38|366.23|364.53|366.25|364.55|366.08|364.38|12
1729171380000|2024-10-17 13:23:00|366.25|364.55|366.2|364.5|366.25|364.55|366.2|364.5|18
1729171390000|2024-10-17 13:23:10|366.19|364.49|366.35|364.65|366.35|364.65|366.17|364.47|9
1729171400000|2024-10-17 13:23:20|366.23|364.53|366.46|364.76|366.46|364.76|366.23|364.53|16
1729171410000|2024-10-17 13:23:30|366.45|364.75|366.31|364.61|366.49|364.79|366.29|364.59|12
1729171420000|2024-10-17 13:23:40|366.33|364.63|366.5|364.8|366.5|364.8|366.33|364.63|13
1729171430000|2024-10-17 13:23:50|366.52|364.82|366.33|364.63|366.52|364.82|366.33|364.63|13
1729171440000|2024-10-17 13:24:00|366.32|364.62|366.17|364.47|366.32|364.62|366.14|364.44|10
1729171450000|2024-10-17 13:24:10|366.16|364.46|366.14|364.44|366.16|364.46|366.08|364.38|8
1729171460000|2024-10-17 13:24:20|366.15|364.45|366.28|364.58|366.28|364.58|366.15|364.45|9
1729171470000|2024-10-17 13:24:30|366.29|364.59|366.31|364.61|366.44|364.74|366.29|364.59|15
1729171480000|2024-10-17 13:24:40|366.3|364.6|366.25|364.55|366.31|364.61|366.25|364.55|7
1729171490000|2024-10-17 13:24:50|366.26|364.56|366.28|364.58|366.29|364.59|366.26|364.56|9
1729171500000|2024-10-17 13:25:00|366.27|364.57|366.33|364.63|366.33|364.63|366.13|364.43|15
1729171510000|2024-10-17 13:25:10|366.29|364.59|366.16|364.46|366.3|364.6|366.05|364.35|15
1729171520000|2024-10-17 13:25:20|366.17|364.47|366.15|364.45|366.19|364.49|366.13|364.43|16
1729171530000|2024-10-17 13:25:30|366.13|364.43|366.05|364.35|366.18|364.48|366.05|364.35|12
1729171540000|2024-10-17 13:25:40|366.04|364.34|365.86|364.16|366.04|364.34|365.86|364.16|13
1729171550000|2024-10-17 13:25:50|365.84|364.14|365.76|364.06|365.85|364.15|365.73|364.03|18
1729171560000|2024-10-17 13:26:00|365.77|364.07|365.76|364.06|365.79|364.09|365.73|364.03|16
1729171570000|2024-10-17 13:26:10|365.73|364.03|365.34|363.64|365.74|364.04|365.33|363.63|30
1729171580000|2024-10-17 13:26:20|365.28|363.58|365.22|363.52|365.32|363.62|365.13|363.43|19
1729171590000|2024-10-17 13:26:30|365.21|363.51|365.2|363.5|365.25|363.55|365.2|363.5|13
1729171600000|2024-10-17 13:26:40|365.19|363.49|365.23|363.53|365.25|363.55|365.16|363.46|14
1729171610000|2024-10-17 13:26:50|365.28|363.58|365.53|363.83|365.53|363.83|365.28|363.58|8
1729171620000|2024-10-17 13:27:00|365.54|363.84|365.65|363.95|365.68|363.98|365.54|363.84|20
1729171630000|2024-10-17 13:27:10|365.64|363.94|365.69|363.99|365.81|364.11|365.64|363.94|24
1729171640000|2024-10-17 13:27:20|365.7|364|365.66|363.96|365.7|364|365.62|363.92|10
1729171650000|2024-10-17 13:27:30|365.69|363.99|365.63|363.93|365.69|363.99|365.63|363.93|14
1729171660000|2024-10-17 13:27:40|365.7|364|365.75|364.05|365.75|364.05|365.64|363.94|14
1729171670000|2024-10-17 13:27:50|365.79|364.09|365.74|364.04|365.85|364.15|365.7|364|12
1729171680000|2024-10-17 13:28:00|365.68|363.98|365.63|363.93|365.76|364.06|365.61|363.91|23
1729171690000|2024-10-17 13:28:10|365.62|363.92|365.6|363.9|365.68|363.98|365.55|363.85|19
1729171700000|2024-10-17 13:28:20|365.62|363.92|365.64|363.94|365.64|363.94|365.56|363.86|13
1729171710000|2024-10-17 13:28:30|365.65|363.95|365.69|363.99|365.75|364.05|365.65|363.95|17
1729171720000|2024-10-17 13:28:40|365.67|363.97|365.82|364.12|365.83|364.13|365.65|363.95|20
1729171730000|2024-10-17 13:28:50|365.85|364.15|365.83|364.13|365.88|364.18|365.83|364.13|17
1729171740000|2024-10-17 13:29:00|365.8|364.1|365.85|364.15|365.85|364.15|365.76|364.06|14
1729171750000|2024-10-17 13:29:10|365.86|364.16|366.43|364.73|366.43|364.73|365.86|364.16|20
1729171760000|2024-10-17 13:29:20|366.44|364.74|366.69|364.99|366.69|364.99|366.44|364.74|18
1729171770000|2024-10-17 13:29:30|366.7|365|366.65|364.95|366.7|365|366.58|364.88|12
1729171780000|2024-10-17 13:29:40|366.64|364.94|366.6|364.9|366.64|364.94|366.59|364.89|12
1729171790000|2024-10-17 13:29:50|366.62|364.92|366.66|364.96|366.66|364.96|366.62|364.92|7
1729171800000|2024-10-17 13:30:00|366.6|364.9|365.84|364.14|366.6|364.9|365.83|364.13|29
1729171810000|2024-10-17 13:30:10|365.82|364.12|365.43|363.73|365.82|364.12|365.43|363.73|26
1729171820000|2024-10-17 13:30:20|365.42|363.72|365.37|363.67|365.54|363.84|365.28|363.58|27
1729171830000|2024-10-17 13:30:30|365.38|363.68|365.62|363.92|365.65|363.95|365.36|363.66|30
1729171840000|2024-10-17 13:30:40|365.55|363.85|365.64|363.94|365.71|364.01|365.55|363.85|30
1729171850000|2024-10-17 13:30:50|365.65|363.95|365.75|364.05|365.75|364.05|365.45|363.75|24
1729171860000|2024-10-17 13:31:00|365.81|364.11|365.85|364.15|365.85|364.15|365.68|363.98|26
1729171870000|2024-10-17 13:31:10|365.87|364.17|366|364.3|366.08|364.38|365.87|364.17|22
1729171880000|2024-10-17 13:31:20|366.01|364.31|366.24|364.54|366.26|364.56|366|364.3|23
1729171890000|2024-10-17 13:31:30|366.27|364.57|366.41|364.71|366.44|364.74|366.2|364.5|25
1729171900000|2024-10-17 13:31:40|366.37|364.67|366.29|364.59|366.48|364.78|366.27|364.57|24
1729171910000|2024-10-17 13:31:50|366.27|364.57|366.23|364.53|366.27|364.57|366.16|364.46|20
1729171920000|2024-10-17 13:32:00|366.21|364.51|366.03|364.33|366.21|364.51|366.01|364.31|15
1729171930000|2024-10-17 13:32:10|366.04|364.34|365.99|364.29|366.09|364.39|365.96|364.26|20
1729171940000|2024-10-17 13:32:20|366|364.3|365.9|364.2|366|364.3|365.76|364.06|28
1729171950000|2024-10-17 13:32:30|365.89|364.19|365.99|364.29|366.01|364.31|365.87|364.17|24
1729171960000|2024-10-17 13:32:40|366|364.3|365.85|364.15|366|364.3|365.84|364.14|16
1729171970000|2024-10-17 13:32:50|365.84|364.14|365.82|364.12|365.84|364.14|365.75|364.05|22
1729171980000|2024-10-17 13:33:00|365.75|364.05|365.61|363.91|365.78|364.08|365.58|363.88|21
1729171990000|2024-10-17 13:33:10|365.62|363.92|365.66|363.96|365.66|363.96|365.61|363.91|9
1729172000000|2024-10-17 13:33:20|365.8|364.1|365.85|364.15|365.85|364.15|365.78|364.08|23
1729172010000|2024-10-17 13:33:30|365.84|364.14|365.64|363.94|365.87|364.17|365.63|363.93|26
1729172020000|2024-10-17 13:33:40|365.63|363.93|365.64|363.94|365.68|363.98|365.59|363.89|15
1729172030000|2024-10-17 13:33:50|365.63|363.93|365.46|363.76|365.63|363.93|365.46|363.76|15
1729172040000|2024-10-17 13:34:00|365.45|363.75|365.2|363.5|365.45|363.75|365.2|363.5|21
1729172050000|2024-10-17 13:34:10|365.22|363.52|365.13|363.43|365.28|363.58|364.99|363.29|22
1729172060000|2024-10-17 13:34:20|365.15|363.45|365.41|363.71|365.41|363.71|365.11|363.41|24
1729172070000|2024-10-17 13:34:30|365.42|363.72|365.44|363.74|365.44|363.74|365.3|363.6|25
1729172080000|2024-10-17 13:34:40|365.45|363.75|365.05|363.35|365.45|363.75|365.03|363.33|28
1729172090000|2024-10-17 13:34:50|365.06|363.36|365.21|363.51|365.26|363.56|365.06|363.36|24
1729172100000|2024-10-17 13:35:00|365.22|363.52|364.91|363.21|365.22|363.52|364.91|363.21|22
1729172110000|2024-10-17 13:35:10|364.9|363.2|364.98|363.28|364.98|363.28|364.79|363.09|29
1729172120000|2024-10-17 13:35:20|364.97|363.27|364.84|363.14|364.98|363.28|364.82|363.12|20
1729172130000|2024-10-17 13:35:30|364.85|363.15|364.6|362.9|364.85|363.15|364.51|362.81|21
1729172140000|2024-10-17 13:35:40|364.64|362.94|364.69|362.99|364.74|363.04|364.64|362.94|21
1729172150000|2024-10-17 13:35:50|364.7|363|364.17|362.47|364.7|363|364.17|362.47|23
1729172160000|2024-10-17 13:36:00|364.14|362.44|364.12|362.42|364.14|362.44|363.93|362.23|26
1729172170000|2024-10-17 13:36:10|364.14|362.44|363.89|362.19|364.14|362.44|363.89|362.19|14
1729172180000|2024-10-17 13:36:20|363.88|362.18|363.88|362.18|363.88|362.18|363.88|362.18|1
1729172190000|2024-10-17 13:36:30|363.89|362.19|363.64|361.94|363.89|362.19|363.41|361.71|9
1729172200000|2024-10-17 13:36:40|363.68|361.98|363.51|361.81|363.68|361.98|363.47|361.77|20
1729172210000|2024-10-17 13:36:50|363.5|361.8|363.29|361.59|363.51|361.81|363.29|361.59|12
1729172220000|2024-10-17 13:37:00|363.32|361.62|364.15|362.45|364.18|362.48|363.29|361.59|28
1729172230000|2024-10-17 13:37:10|364.16|362.46|364.37|362.67|364.37|362.67|364.13|362.43|29
1729172240000|2024-10-17 13:37:20|364.36|362.66|364.61|362.91|364.79|363.09|364.36|362.66|23
1729172250000|2024-10-17 13:37:30|364.64|362.94|364.9|363.2|364.95|363.25|364.64|362.94|27
1729172260000|2024-10-17 13:37:40|364.91|363.21|364.88|363.18|364.94|363.24|364.82|363.12|24
1729172270000|2024-10-17 13:37:50|364.9|363.2|364.92|363.22|364.98|363.28|364.9|363.2|18
1729172280000|2024-10-17 13:38:00|364.94|363.24|364.81|363.11|365.01|363.31|364.81|363.11|19
1729172290000|2024-10-17 13:38:10|364.78|363.08|364.51|362.81|364.78|363.08|364.27|362.57|30
1729172300000|2024-10-17 13:38:20|364.53|362.83|364.59|362.89|364.82|363.12|364.48|362.78|23
1729172310000|2024-10-17 13:38:30|364.6|362.9|364.49|362.79|364.6|362.9|364.38|362.68|25
1729172320000|2024-10-17 13:38:40|364.48|362.78|364.47|362.77|364.54|362.84|364.42|362.72|18
1729172330000|2024-10-17 13:38:50|364.49|362.79|364.65|362.95|364.67|362.97|364.48|362.78|24
1729172340000|2024-10-17 13:39:00|364.66|362.96|364.58|362.88|364.66|362.96|364.35|362.65|30
1729172350000|2024-10-17 13:39:10|364.67|362.97|365.03|363.33|365.03|363.33|364.67|362.97|26
1729172360000|2024-10-17 13:39:20|365.02|363.32|365.39|363.69|365.39|363.69|365.02|363.32|23
1729172370000|2024-10-17 13:39:30|365.4|363.7|365.43|363.73|365.49|363.79|365.4|363.7|27
1729172380000|2024-10-17 13:39:40|365.44|363.74|365.33|363.63|365.48|363.78|365.33|363.63|23
1729172390000|2024-10-17 13:39:50|365.32|363.62|365.42|363.72|365.45|363.75|365.3|363.6|21
1729172400000|2024-10-17 13:40:00|365.4|363.7|365.75|364.05|365.75|364.05|365.31|363.61|24
1729172410000|2024-10-17 13:40:10|365.81|364.11|366.63|364.93|366.63|364.93|365.81|364.11|26
1729172420000|2024-10-17 13:40:20|366.62|364.92|367.33|365.63|367.33|365.63|366.62|364.92|27
1729172430000|2024-10-17 13:40:30|367.32|365.62|366.48|364.78|367.32|365.62|366.33|364.63|30
1729172440000|2024-10-17 13:40:40|366.51|364.81|366.51|364.81|366.62|364.92|366.45|364.75|31
1729172450000|2024-10-17 13:40:50|366.52|364.82|366.92|365.22|366.93|365.23|366.52|364.82|28
1729172460000|2024-10-17 13:41:00|366.84|365.14|366.56|364.86|366.88|365.18|366.56|364.86|26
1729172470000|2024-10-17 13:41:10|366.55|364.85|366.9|365.2|366.9|365.2|366.55|364.85|27
1729172480000|2024-10-17 13:41:20|366.91|365.21|366.72|365.02|367.11|365.41|366.7|365|31
1729172490000|2024-10-17 13:41:30|366.69|364.99|366.58|364.88|366.73|365.03|366.54|364.84|21
1729172500000|2024-10-17 13:41:40|366.57|364.87|366.42|364.72|366.81|365.11|366.42|364.72|27
1729172510000|2024-10-17 13:41:50|366.4|364.7|365.89|364.19|366.44|364.74|365.89|364.19|25
1729172520000|2024-10-17 13:42:00|365.88|364.18|365.9|364.2|365.9|364.2|365.59|363.89|30
1729172530000|2024-10-17 13:42:10|365.92|364.22|366.36|364.66|366.42|364.72|365.92|364.22|27
1729172540000|2024-10-17 13:42:20|366.32|364.62|366.54|364.84|366.65|364.95|366.3|364.6|21
1729172550000|2024-10-17 13:42:30|366.53|364.83|367.12|365.42|367.12|365.42|366.52|364.82|29
1729172560000|2024-10-17 13:42:40|367.15|365.45|367.07|365.37|367.24|365.54|367.06|365.36|24
1729172570000|2024-10-17 13:42:50|367.05|365.35|366.99|365.29|367.14|365.44|366.96|365.26|21
1729172580000|2024-10-17 13:43:00|367.02|365.32|367.22|365.52|367.34|365.64|367.02|365.32|23
1729172590000|2024-10-17 13:43:10|367.23|365.53|367.29|365.59|367.44|365.74|367.23|365.53|21
1729172600000|2024-10-17 13:43:20|367.33|365.63|367.71|366.01|367.75|366.05|367.33|365.63|25
1729172610000|2024-10-17 13:43:30|367.63|365.93|367.58|365.88|367.63|365.93|367.42|365.72|26
1729172620000|2024-10-17 13:43:40|367.59|365.89|367.39|365.69|367.78|366.08|367.38|365.68|33
1729172630000|2024-10-17 13:43:50|367.37|365.67|367.17|365.47|367.37|365.67|366.96|365.26|16
1729172640000|2024-10-17 13:44:00|367.22|365.52|367.59|365.89|367.65|365.95|367.22|365.52|25
1729172650000|2024-10-17 13:44:10|367.57|365.87|367.34|365.64|367.57|365.87|367.34|365.64|28
1729172660000|2024-10-17 13:44:20|367.25|365.55|367.34|365.64|367.45|365.75|367.19|365.49|23
1729172670000|2024-10-17 13:44:30|367.35|365.65|367.14|365.44|367.43|365.73|367.14|365.44|16
1729172680000|2024-10-17 13:44:40|367.12|365.42|367.38|365.68|367.44|365.74|367.12|365.42|20
1729172690000|2024-10-17 13:44:50|367.36|365.66|367.27|365.57|367.37|365.67|367.07|365.37|18
1729172700000|2024-10-17 13:45:00|367.25|365.55|367.18|365.48|367.4|365.7|367.18|365.48|26
1729172710000|2024-10-17 13:45:10|367.19|365.49|367.16|365.46|367.19|365.49|367.04|365.34|24
1729172720000|2024-10-17 13:45:20|367.17|365.47|367.33|365.63|367.33|365.63|367.08|365.38|28
1729172730000|2024-10-17 13:45:30|367.34|365.64|367.94|366.24|367.94|366.24|367.34|365.64|25
1729172740000|2024-10-17 13:45:40|367.95|366.25|368.32|366.62|368.32|366.62|367.95|366.25|25
1729172750000|2024-10-17 13:45:50|368.35|366.65|368.59|366.89|368.69|366.99|368.35|366.65|22
1729172760000|2024-10-17 13:46:00|368.6|366.9|368.15|366.45|368.61|366.91|368.15|366.45|31
1729172770000|2024-10-17 13:46:10|368.17|366.47|368.16|366.46|368.19|366.49|368.08|366.38|22
1729172780000|2024-10-17 13:46:20|368.17|366.47|368.03|366.33|368.28|366.58|368.03|366.33|20
1729172790000|2024-10-17 13:46:30|368.06|366.36|367.87|366.17|368.11|366.41|367.85|366.15|20
1729172800000|2024-10-17 13:46:40|367.85|366.15|367.82|366.12|367.85|366.15|367.68|365.98|27
1729172810000|2024-10-17 13:46:50|367.8|366.1|367.98|366.28|367.98|366.28|367.69|365.99|27
1729172820000|2024-10-17 13:47:00|368|366.3|368.18|366.48|368.22|366.52|367.87|366.17|28
1729172830000|2024-10-17 13:47:10|368.16|366.46|368.14|366.44|368.18|366.48|368.01|366.31|25
1729172840000|2024-10-17 13:47:20|368.15|366.45|368.07|366.37|368.32|366.62|367.96|366.26|27
1729172850000|2024-10-17 13:47:30|368.08|366.38|367.86|366.16|368.09|366.39|367.63|365.93|24
1729172860000|2024-10-17 13:47:40|367.87|366.17|368.12|366.42|368.19|366.49|367.86|366.16|23
1729172870000|2024-10-17 13:47:50|368.11|366.41|368.09|366.39|368.14|366.44|368.04|366.34|15
1729172880000|2024-10-17 13:48:00|368.08|366.38|367.86|366.16|368.12|366.42|367.83|366.13|27
1729172890000|2024-10-17 13:48:10|367.84|366.14|367.69|365.99|367.9|366.2|367.69|365.99|28
1729172900000|2024-10-17 13:48:20|367.67|365.97|367.69|365.99|367.86|366.16|367.66|365.96|27
1729172910000|2024-10-17 13:48:30|367.67|365.97|367.56|365.86|367.67|365.97|367.54|365.84|21
1729172920000|2024-10-17 13:48:40|367.57|365.87|367.87|366.17|367.99|366.29|367.57|365.87|25
1729172930000|2024-10-17 13:48:50|367.9|366.2|367.6|365.9|367.9|366.2|367.48|365.78|22
1729172940000|2024-10-17 13:49:00|367.61|365.91|367.64|365.94|367.71|366.01|367.61|365.91|22
1729172950000|2024-10-17 13:49:10|367.63|365.93|367.48|365.78|367.63|365.93|367.42|365.72|18
1729172960000|2024-10-17 13:49:20|367.46|365.76|367.34|365.64|367.46|365.76|367.28|365.58|22
1729172970000|2024-10-17 13:49:30|367.36|365.66|368.45|366.75|368.48|366.78|367.36|365.66|32
1729172980000|2024-10-17 13:49:40|368.46|366.76|368.62|366.92|368.64|366.94|368.46|366.76|29
1729172990000|2024-10-17 13:49:50|368.63|366.93|368.28|366.58|368.64|366.94|368.28|366.58|18
1729173000000|2024-10-17 13:50:00|368.32|366.62|368.49|366.79|368.49|366.79|368.32|366.62|19
1729173010000|2024-10-17 13:50:10|368.47|366.77|368.23|366.53|368.5|366.8|368.23|366.53|27
1729173020000|2024-10-17 13:50:20|368.25|366.55|368.24|366.54|368.34|366.64|368.23|366.53|17
1729173030000|2024-10-17 13:50:30|368.27|366.57|367.76|366.06|368.3|366.6|367.76|366.06|27
1729173040000|2024-10-17 13:50:40|367.75|366.05|367.64|365.94|367.75|366.05|367.63|365.93|27
1729173050000|2024-10-17 13:50:50|367.65|365.95|367.61|365.91|367.75|366.05|367.61|365.91|19
1729173060000|2024-10-17 13:51:00|367.62|365.92|367.42|365.72|367.67|365.97|367.42|365.72|21
1729173070000|2024-10-17 13:51:10|367.43|365.73|367.52|365.82|367.58|365.88|367.38|365.68|18
1729173080000|2024-10-17 13:51:20|367.51|365.81|367.34|365.64|367.52|365.82|367.33|365.63|24
1729173090000|2024-10-17 13:51:30|367.31|365.61|367.24|365.54|367.31|365.61|367.09|365.39|20
1729173100000|2024-10-17 13:51:40|367.25|365.55|367.28|365.58|367.28|365.58|367.11|365.41|23
1729173110000|2024-10-17 13:51:50|367.25|365.55|366.88|365.18|367.25|365.55|366.87|365.17|28
1729173120000|2024-10-17 13:52:00|366.87|365.17|367.28|365.58|367.31|365.61|366.71|365.01|27
1729173130000|2024-10-17 13:52:10|367.29|365.59|367.32|365.62|367.34|365.64|367.26|365.56|20
1729173140000|2024-10-17 13:52:20|367.33|365.63|367.48|365.78|367.57|365.87|367.33|365.63|28
1729173150000|2024-10-17 13:52:30|367.49|365.79|367.72|366.02|367.79|366.09|367.49|365.79|24
1729173160000|2024-10-17 13:52:40|367.68|365.98|367.68|365.98|367.69|365.99|367.54|365.84|13
1729173180000|2024-10-17 13:53:00|367.75|366.05|368|366.3|368.02|366.32|367.61|365.91|26
1729173190000|2024-10-17 13:53:10|368.01|366.31|368.25|366.55|368.25|366.55|368|366.3|21
1729173200000|2024-10-17 13:53:20|368.18|366.48|367.97|366.27|368.21|366.51|367.86|366.16|22
1729173210000|2024-10-17 13:53:30|367.96|366.26|367.49|365.79|367.96|366.26|367.44|365.74|31
1729173220000|2024-10-17 13:53:40|367.5|365.8|367.9|366.2|367.9|366.2|367.48|365.78|16
1729173230000|2024-10-17 13:53:50|367.94|366.24|367.87|366.17|367.96|366.26|367.77|366.07|23
1729173240000|2024-10-17 13:54:00|367.84|366.14|367.56|365.86|367.9|366.2|367.55|365.85|24
1729173250000|2024-10-17 13:54:10|367.57|365.87|368.02|366.32|368.02|366.32|367.57|365.87|22
1729173260000|2024-10-17 13:54:20|367.94|366.24|367.64|365.94|367.99|366.29|367.59|365.89|23
1729173270000|2024-10-17 13:54:30|367.65|365.95|367.59|365.89|367.65|365.95|367.48|365.78|27
1729173280000|2024-10-17 13:54:40|367.58|365.88|367.74|366.04|367.74|366.04|367.57|365.87|13
1729173290000|2024-10-17 13:54:50|367.76|366.06|367.89|366.19|367.89|366.19|367.74|366.04|9
1729173300000|2024-10-17 13:55:00|367.9|366.2|367.77|366.07|367.9|366.2|367.66|365.96|24
1729173310000|2024-10-17 13:55:10|367.84|366.14|367.75|366.05|367.89|366.19|367.64|365.94|28
1729173320000|2024-10-17 13:55:20|367.73|366.03|367.77|366.07|367.84|366.14|367.68|365.98|15
1729173330000|2024-10-17 13:55:30|367.75|366.05|367.71|366.01|367.81|366.11|367.69|365.99|18
1729173340000|2024-10-17 13:55:40|367.69|365.99|367.75|366.05|367.75|366.05|367.66|365.96|12
1729173350000|2024-10-17 13:55:50|367.77|366.07|367.76|366.06|367.9|366.2|367.76|366.06|15
1729173360000|2024-10-17 13:56:00|367.78|366.08|367.87|366.17|367.94|366.24|367.67|365.97|23
1729173370000|2024-10-17 13:56:10|367.91|366.21|367.67|365.97|367.95|366.25|367.67|365.97|31
1729173380000|2024-10-17 13:56:20|367.66|365.96|367.19|365.49|367.72|366.02|367.19|365.49|24
1729173390000|2024-10-17 13:56:30|367.18|365.48|367.27|365.57|367.32|365.62|367.13|365.43|19
1729173400000|2024-10-17 13:56:40|367.26|365.56|367.24|365.54|367.26|365.56|367.16|365.46|12
1729173410000|2024-10-17 13:56:50|367.3|365.6|367.19|365.49|367.33|365.63|367.16|365.46|18
1729173420000|2024-10-17 13:57:00|367.18|365.48|367.13|365.43|367.18|365.48|367.02|365.32|25
1729173430000|2024-10-17 13:57:10|367.08|365.38|367.41|365.71|367.41|365.71|367.01|365.31|27
1729173440000|2024-10-17 13:57:20|367.42|365.72|367.51|365.81|367.52|365.82|367.42|365.72|19
1729173450000|2024-10-17 13:57:30|367.52|365.82|367.7|366|367.71|366.01|367.52|365.82|11
1729173460000|2024-10-17 13:57:40|367.72|366.02|367.57|365.87|367.75|366.05|367.5|365.8|23
1729173470000|2024-10-17 13:57:50|367.56|365.86|367.75|366.05|367.75|366.05|367.52|365.82|19
1729173480000|2024-10-17 13:58:00|367.86|366.16|367.88|366.18|367.97|366.27|367.84|366.14|19
1729173490000|2024-10-17 13:58:10|367.91|366.21|367.69|365.99|367.91|366.21|367.65|365.95|22
1729173500000|2024-10-17 13:58:20|367.7|366|367.79|366.09|367.79|366.09|367.7|366|17
1729173510000|2024-10-17 13:58:30|367.8|366.1|367.85|366.15|367.87|366.17|367.74|366.04|17
1729173520000|2024-10-17 13:58:40|367.81|366.11|367.79|366.09|367.85|366.15|367.76|366.06|15
1729173530000|2024-10-17 13:58:50|367.8|366.1|367.68|365.98|367.81|366.11|367.68|365.98|20
1729173540000|2024-10-17 13:59:00|367.67|365.97|367.4|365.7|367.67|365.97|367.36|365.66|20
1729173550000|2024-10-17 13:59:10|367.38|365.68|367.31|365.61|367.38|365.68|367.21|365.51|24
1729173560000|2024-10-17 13:59:20|367.32|365.62|367.13|365.43|367.37|365.67|367.08|365.38|25
1729173570000|2024-10-17 13:59:30|367.08|365.38|367.22|365.52|367.24|365.54|367.08|365.38|15
1729173580000|2024-10-17 13:59:40|367.27|365.57|367.22|365.52|367.28|365.58|367.19|365.49|15
1729173590000|2024-10-17 13:59:50|367.26|365.56|367.37|365.67|367.46|365.76|367.24|365.54|26
1729173600000|2024-10-17 14:00:00|367.39|365.69|367.4|365.7|367.43|365.73|367.36|365.66|16
1729173610000|2024-10-17 14:00:10|367.41|365.71|366.93|365.23|367.41|365.71|366.93|365.23|26
1729173620000|2024-10-17 14:00:20|366.91|365.21|366.9|365.2|366.91|365.21|366.8|365.1|32
1729173630000|2024-10-17 14:00:30|366.89|365.19|367.2|365.5|367.2|365.5|366.89|365.19|17
1729173640000|2024-10-17 14:00:40|367.19|365.49|367.13|365.43|367.22|365.52|367.03|365.33|25
1729173650000|2024-10-17 14:00:50|367.14|365.44|366.89|365.19|367.14|365.44|366.89|365.19|26
1729173660000|2024-10-17 14:01:00|366.79|365.09|366.49|364.79|366.79|365.09|366.46|364.76|31
1729173670000|2024-10-17 14:01:10|366.48|364.78|366.59|364.89|366.68|364.98|366.47|364.77|24
1729173680000|2024-10-17 14:01:20|366.57|364.87|366.55|364.85|366.61|364.91|366.48|364.78|27
1729173690000|2024-10-17 14:01:30|366.54|364.84|366.1|364.4|366.54|364.84|366.04|364.34|29
1729173700000|2024-10-17 14:01:40|366.09|364.39|366.15|364.45|366.15|364.45|365.92|364.22|31
1729173710000|2024-10-17 14:01:50|366.14|364.44|365.85|364.15|366.15|364.45|365.82|364.12|27
1729173720000|2024-10-17 14:02:00|365.83|364.13|365.34|363.64|365.83|364.13|365.34|363.64|30
1729173730000|2024-10-17 14:02:10|365.35|363.65|365.54|363.84|365.56|363.86|365.35|363.65|23
1729173740000|2024-10-17 14:02:20|365.53|363.83|365.52|363.82|365.69|363.99|365.52|363.82|18
1729173750000|2024-10-17 14:02:30|365.5|363.8|365.4|363.7|365.54|363.84|365.38|363.68|21
1729173760000|2024-10-17 14:02:40|365.41|363.71|365.69|363.99|365.69|363.99|365.36|363.66|26
1729173770000|2024-10-17 14:02:50|365.77|364.07|366.17|364.47|366.33|364.63|365.77|364.07|23
1729173780000|2024-10-17 14:03:00|366.19|364.49|366.83|365.13|366.93|365.23|366.19|364.49|31
1729173790000|2024-10-17 14:03:10|366.85|365.15|366.89|365.19|367.05|365.35|366.81|365.11|26
1729173800000|2024-10-17 14:03:20|366.82|365.12|366.66|364.96|366.83|365.13|366.66|364.96|26
1729173810000|2024-10-17 14:03:30|366.64|364.94|366.86|365.16|366.86|365.16|366.5|364.8|28
1729173820000|2024-10-17 14:03:40|366.87|365.17|366.69|364.99|366.91|365.21|366.56|364.86|30
1729173830000|2024-10-17 14:03:50|366.7|365|366.7|365|366.92|365.22|366.7|365|26
1729173840000|2024-10-17 14:04:00|366.71|365.01|366.84|365.14|367.13|365.43|366.67|364.97|34
1729173850000|2024-10-17 14:04:10|366.83|365.13|367|365.3|367|365.3|366.67|364.97|29
1729173860000|2024-10-17 14:04:20|366.99|365.29|366.77|365.07|366.99|365.29|366.76|365.06|27
1729173870000|2024-10-17 14:04:30|366.75|365.05|366.72|365.02|366.79|365.09|366.68|364.98|24
1729173880000|2024-10-17 14:04:40|366.66|364.96|366.46|364.76|366.7|365|366.46|364.76|29
1729173890000|2024-10-17 14:04:50|366.47|364.77|366.05|364.35|366.47|364.77|366.05|364.35|24
1729173900000|2024-10-17 14:05:00|366.06|364.36|365.82|364.12|366.09|364.39|365.77|364.07|32
1729173910000|2024-10-17 14:05:10|365.83|364.13|365.58|363.88|365.83|364.13|365.3|363.6|27
1729173920000|2024-10-17 14:05:20|365.6|363.9|365.72|364.02|365.84|364.14|365.57|363.87|26
1729173930000|2024-10-17 14:05:30|365.7|364|365.6|363.9|365.78|364.08|365.6|363.9|27
1729173940000|2024-10-17 14:05:40|365.58|363.88|365.58|363.88|365.62|363.92|365.49|363.79|25
1729173950000|2024-10-17 14:05:50|365.59|363.89|365.56|363.86|365.75|364.05|365.55|363.85|20
1729173960000|2024-10-17 14:06:00|365.55|363.85|365.06|363.36|365.55|363.85|365.01|363.31|29
1729173970000|2024-10-17 14:06:10|365.05|363.35|365.05|363.35|365.08|363.38|364.88|363.18|28
1729173980000|2024-10-17 14:06:20|365.08|363.38|365.48|363.78|365.53|363.83|365.01|363.31|29
1729173990000|2024-10-17 14:06:30|365.5|363.8|365.58|363.88|365.61|363.91|365.49|363.79|21
1729174000000|2024-10-17 14:06:40|365.59|363.89|365.19|363.49|365.59|363.89|365.07|363.37|31
1729174010000|2024-10-17 14:06:50|365.23|363.53|365.21|363.51|365.36|363.66|365.12|363.42|27
1729174020000|2024-10-17 14:07:00|365.2|363.5|365.23|363.53|365.27|363.57|364.74|363.04|31
1729174030000|2024-10-17 14:07:10|365.25|363.55|364.89|363.19|365.4|363.7|364.88|363.18|34
1729174040000|2024-10-17 14:07:20|364.9|363.2|365.11|363.41|365.27|363.57|364.86|363.16|35
1729174050000|2024-10-17 14:07:30|365.14|363.44|365.01|363.31|365.23|363.53|364.99|363.29|27
1729174060000|2024-10-17 14:07:40|365.02|363.32|365.6|363.9|365.6|363.9|365.02|363.32|35
1729174070000|2024-10-17 14:07:50|365.53|363.83|365.04|363.34|365.53|363.83|365.04|363.34|26
1729174080000|2024-10-17 14:08:00|365.03|363.33|365.08|363.38|365.19|363.49|365|363.3|31
1729174090000|2024-10-17 14:08:10|365.1|363.4|365.4|363.7|365.4|363.7|365.05|363.35|30
1729174100000|2024-10-17 14:08:20|365.43|363.73|365.52|363.82|365.53|363.83|365.41|363.71|23
1729174110000|2024-10-17 14:08:30|365.51|363.81|365.59|363.89|365.74|364.04|365.44|363.74|28
1729174120000|2024-10-17 14:08:40|365.6|363.9|365.44|363.74|365.6|363.9|365.4|363.7|22
1729174130000|2024-10-17 14:08:50|365.47|363.77|365.79|364.09|365.91|364.21|365.47|363.77|22
1729174140000|2024-10-17 14:09:00|365.77|364.07|365.69|363.99|365.78|364.08|365.47|363.77|30
1729174150000|2024-10-17 14:09:10|365.7|364|365.82|364.12|365.82|364.12|365.63|363.93|18
1729174160000|2024-10-17 14:09:20|365.92|364.22|366|364.3|366.22|364.52|365.92|364.22|25
1729174170000|2024-10-17 14:09:30|365.99|364.29|365.93|364.23|366.11|364.41|365.92|364.22|22
1729174180000|2024-10-17 14:09:40|365.92|364.22|365.56|363.86|365.92|364.22|365.56|363.86|18
1729174190000|2024-10-17 14:09:50|365.55|363.85|365.45|363.75|365.57|363.87|365.4|363.7|20
1729174200000|2024-10-17 14:10:00|365.44|363.74|365.5|363.8|365.59|363.89|365.39|363.69|23
1729174210000|2024-10-17 14:10:10|365.52|363.82|365.53|363.83|365.67|363.97|365.33|363.63|25
1729174220000|2024-10-17 14:10:20|365.56|363.86|365.41|363.71|365.63|363.93|365.41|363.71|25
1729174230000|2024-10-17 14:10:30|365.36|363.66|365.05|363.35|365.36|363.66|365.05|363.35|23
1729174240000|2024-10-17 14:10:40|365.01|363.31|365.03|363.33|365.1|363.4|364.95|363.25|25
1729174250000|2024-10-17 14:10:50|365.09|363.39|365.37|363.67|365.37|363.67|365.05|363.35|28
1729174260000|2024-10-17 14:11:00|365.36|363.66|365.56|363.86|365.61|363.91|365.22|363.52|30
1729174270000|2024-10-17 14:11:10|365.58|363.88|365.3|363.6|365.59|363.89|365.3|363.6|23
1729174280000|2024-10-17 14:11:20|365.31|363.61|364.7|363|365.31|363.61|364.63|362.93|23
1729174290000|2024-10-17 14:11:30|364.73|363.03|365.1|363.4|365.1|363.4|364.72|363.02|22
1729174300000|2024-10-17 14:11:40|365.13|363.43|365.15|363.45|365.15|363.45|364.95|363.25|20
1729174310000|2024-10-17 14:11:50|365.14|363.44|365.21|363.51|365.21|363.51|365.1|363.4|17
1729174320000|2024-10-17 14:12:00|365.17|363.47|365.34|363.64|365.37|363.67|365.16|363.46|25
1729174330000|2024-10-17 14:12:10|365.35|363.65|365.67|363.97|365.69|363.99|365.35|363.65|22
1729174340000|2024-10-17 14:12:20|365.64|363.94|365.91|364.21|365.97|364.27|365.51|363.81|26
1729174350000|2024-10-17 14:12:30|365.89|364.19|365.86|364.16|365.99|364.29|365.84|364.14|28
1729174360000|2024-10-17 14:12:40|365.87|364.17|366|364.3|366.1|364.4|365.87|364.17|27
1729174370000|2024-10-17 14:12:50|366.01|364.31|366.13|364.43|366.17|364.47|365.89|364.19|26
1729174380000|2024-10-17 14:13:00|366.14|364.44|366.46|364.76|366.46|364.76|366.14|364.44|33
1729174390000|2024-10-17 14:13:10|366.45|364.75|366.04|364.34|366.45|364.75|366.01|364.31|27
1729174400000|2024-10-17 14:13:20|366.03|364.33|366.59|364.89|366.6|364.9|365.93|364.23|25
1729174410000|2024-10-17 14:13:30|366.58|364.88|366.24|364.54|366.58|364.88|366.22|364.52|23
1729174420000|2024-10-17 14:13:40|366.26|364.56|366.09|364.39|366.31|364.61|366.08|364.38|23
1729174430000|2024-10-17 14:13:50|366.1|364.4|366.06|364.36|366.16|364.46|365.98|364.28|18
1729174440000|2024-10-17 14:14:00|366.07|364.37|366.42|364.72|366.5|364.8|366.07|364.37|23
1729174450000|2024-10-17 14:14:10|366.43|364.73|366.51|364.81|366.51|364.81|366.33|364.63|23
1729174460000|2024-10-17 14:14:20|366.57|364.87|366.35|364.65|366.63|364.93|366.34|364.64|24
1729174470000|2024-10-17 14:14:30|366.36|364.66|366.43|364.73|366.48|364.78|366.36|364.66|23
1729174480000|2024-10-17 14:14:40|366.44|364.74|366.68|364.98|366.68|364.98|366.44|364.74|19
1729174490000|2024-10-17 14:14:50|366.72|365.02|366.77|365.07|366.88|365.18|366.72|365.02|23
1729174500000|2024-10-17 14:15:00|366.75|365.05|366.15|364.45|366.75|365.05|366.14|364.44|21
1729174510000|2024-10-17 14:15:10|366.2|364.5|366.28|364.58|366.39|364.69|366.2|364.5|28
1729174520000|2024-10-17 14:15:20|366.27|364.57|366.19|364.49|366.31|364.61|366.18|364.48|18
1729174530000|2024-10-17 14:15:30|366.18|364.48|366.08|364.38|366.18|364.48|366.02|364.32|23
1729174540000|2024-10-17 14:15:40|366.07|364.37|365.96|364.26|366.1|364.4|365.95|364.25|25
1729174550000|2024-10-17 14:15:50|365.95|364.25|365.89|364.19|365.95|364.25|365.77|364.07|21
1729174560000|2024-10-17 14:16:00|365.96|364.26|365.94|364.24|366|364.3|365.84|364.14|18
1729174570000|2024-10-17 14:16:10|365.96|364.26|366.08|364.38|366.13|364.43|365.92|364.22|27
1729174580000|2024-10-17 14:16:20|366.07|364.37|366.32|364.62|366.32|364.62|366.05|364.35|21
1729174590000|2024-10-17 14:16:30|366.33|364.63|366.2|364.5|366.38|364.68|366.13|364.43|31
1729174600000|2024-10-17 14:16:40|366.23|364.53|365.66|363.96|366.28|364.58|365.62|363.92|23
1729174610000|2024-10-17 14:16:50|365.68|363.98|365.73|364.03|365.75|364.05|365.43|363.73|27
1729174620000|2024-10-17 14:17:00|365.78|364.08|365.96|364.26|366.02|364.32|365.77|364.07|27
1729174630000|2024-10-17 14:17:10|366.07|364.37|365.86|364.16|366.07|364.37|365.8|364.1|23
1729174640000|2024-10-17 14:17:20|365.87|364.17|365.93|364.23|366.08|364.38|365.87|364.17|14
1729174650000|2024-10-17 14:17:30|365.96|364.26|366.11|364.41|366.11|364.41|365.96|364.26|21
1729174660000|2024-10-17 14:17:40|366.13|364.43|366.37|364.67|366.37|364.67|366.13|364.43|11
1729174670000|2024-10-17 14:17:50|366.38|364.68|366.52|364.82|366.52|364.82|366.38|364.68|11
1729174680000|2024-10-17 14:18:00|366.56|364.86|366.28|364.58|366.56|364.86|366.22|364.52|21
1729174690000|2024-10-17 14:18:10|366.27|364.57|366.35|364.65|366.38|364.68|366.05|364.35|27
1729174700000|2024-10-17 14:18:20|366.33|364.63|366.27|364.57|366.33|364.63|366.08|364.38|26
1729174710000|2024-10-17 14:18:30|366.34|364.64|366.29|364.59|366.47|364.77|366.29|364.59|23
1729174720000|2024-10-17 14:18:40|366.33|364.63|366.43|364.73|366.52|364.82|366.33|364.63|24
1729174730000|2024-10-17 14:18:50|366.45|364.75|366.43|364.73|366.45|364.75|366.26|364.56|19
1729174740000|2024-10-17 14:19:00|366.44|364.74|366.51|364.81|366.51|364.81|366.34|364.64|27
1729174750000|2024-10-17 14:19:10|366.52|364.82|366.15|364.45|366.53|364.83|366.15|364.45|25
1729174760000|2024-10-17 14:19:20|366.13|364.43|366.07|364.37|366.13|364.43|366|364.3|28
1729174770000|2024-10-17 14:19:30|366.08|364.38|366.17|364.47|366.17|364.47|366.02|364.32|22
1729174780000|2024-10-17 14:19:40|366.16|364.46|365.94|364.24|366.17|364.47|365.85|364.15|19
1729174790000|2024-10-17 14:19:50|365.95|364.25|365.92|364.22|366.01|364.31|365.91|364.21|21
1729174800000|2024-10-17 14:20:00|365.98|364.28|365.97|364.27|366.15|364.45|365.94|364.24|31
1729174810000|2024-10-17 14:20:10|365.96|364.26|366.01|364.31|366.04|364.34|365.8|364.1|31
1729174820000|2024-10-17 14:20:20|366.03|364.33|366.24|364.54|366.26|364.56|366.03|364.33|28
1729174830000|2024-10-17 14:20:30|366.25|364.55|366.06|364.36|366.25|364.55|365.95|364.25|27
1729174840000|2024-10-17 14:20:40|366.07|364.37|366.23|364.53|366.23|364.53|366.07|364.37|16
1729174850000|2024-10-17 14:20:50|366.24|364.54|366.49|364.79|366.49|364.79|366.24|364.54|21
1729174860000|2024-10-17 14:21:00|366.61|364.91|366.61|364.91|366.73|365.03|366.55|364.85|16
1729174870000|2024-10-17 14:21:10|366.62|364.92|366.67|364.97|366.67|364.97|366.54|364.84|19
1729174880000|2024-10-17 14:21:20|366.66|364.96|366.89|365.19|366.89|365.19|366.66|364.96|18
1729174890000|2024-10-17 14:21:30|366.9|365.2|366.96|365.26|366.96|365.26|366.86|365.16|10
1729174900000|2024-10-17 14:21:40|366.93|365.23|367.26|365.56|367.26|365.56|366.93|365.23|16
1729174910000|2024-10-17 14:21:50|367.19|365.49|367.06|365.36|367.26|365.56|367.06|365.36|22
1729174920000|2024-10-17 14:22:00|367.03|365.33|366.87|365.17|367.06|365.36|366.79|365.09|27
1729174930000|2024-10-17 14:22:10|366.8|365.1|366.94|365.24|366.98|365.28|366.8|365.1|26
1729174940000|2024-10-17 14:22:20|366.95|365.25|366.93|365.23|367.05|365.35|366.89|365.19|24
1729174950000|2024-10-17 14:22:30|366.91|365.21|366.89|365.19|366.94|365.24|366.87|365.17|12
1729174960000|2024-10-17 14:22:40|366.86|365.16|366.85|365.15|366.9|365.2|366.85|365.15|10
1729174970000|2024-10-17 14:22:50|366.86|365.16|366.94|365.24|366.96|365.26|366.79|365.09|20
1729174980000|2024-10-17 14:23:00|366.95|365.25|366.56|364.86|367.02|365.32|366.56|364.86|21
1729174990000|2024-10-17 14:23:10|366.54|364.84|366.66|364.96|366.69|364.99|366.5|364.8|21
1729175000000|2024-10-17 14:23:20|366.65|364.95|366.72|365.02|366.8|365.1|366.64|364.94|15
1729175010000|2024-10-17 14:23:30|366.7|365|366.65|364.95|366.79|365.09|366.64|364.94|20
1729175020000|2024-10-17 14:23:40|366.64|364.94|366.59|364.89|366.72|365.02|366.58|364.88|23
1729175030000|2024-10-17 14:23:50|366.61|364.91|366.48|364.78|366.68|364.98|366.47|364.77|14
1729175040000|2024-10-17 14:24:00|366.45|364.75|366.41|364.71|366.54|364.84|366.41|364.71|23
1729175050000|2024-10-17 14:24:10|366.42|364.72|366.17|364.47|366.45|364.75|366.17|364.47|17
1729175060000|2024-10-17 14:24:20|366.12|364.42|365.9|364.2|366.12|364.42|365.9|364.2|17
1729175070000|2024-10-17 14:24:30|365.91|364.21|365.98|364.28|366.01|364.31|365.91|364.21|15
1729175080000|2024-10-17 14:24:40|365.99|364.29|365.79|364.09|365.99|364.29|365.67|363.97|21
1729175090000|2024-10-17 14:24:50|365.8|364.1|365.73|364.03|365.83|364.13|365.72|364.02|15
1729175100000|2024-10-17 14:25:00|365.71|364.01|365.63|363.93|365.71|364.01|365.52|363.82|20
1729175110000|2024-10-17 14:25:10|365.61|363.91|365.35|363.65|365.61|363.91|365.31|363.61|20
1729175120000|2024-10-17 14:25:20|365.36|363.66|365.11|363.41|365.36|363.66|365.11|363.41|18
1729175130000|2024-10-17 14:25:30|365.1|363.4|364.92|363.22|365.11|363.41|364.91|363.21|11
1729175140000|2024-10-17 14:25:40|364.91|363.21|364.94|363.24|364.94|363.24|364.82|363.12|22
1729175150000|2024-10-17 14:25:50|364.95|363.25|365.1|363.4|365.26|363.56|364.95|363.25|24
1729175160000|2024-10-17 14:26:00|365.11|363.41|365.09|363.39|365.18|363.48|365|363.3|20
1729175170000|2024-10-17 14:26:10|365.08|363.38|365.14|363.44|365.15|363.45|365.08|363.38|14
1729175180000|2024-10-17 14:26:20|365.2|363.5|365.09|363.39|365.22|363.52|365.09|363.39|13
1729175190000|2024-10-17 14:26:30|365.02|363.32|364.83|363.13|365.02|363.32|364.81|363.11|18
1729175200000|2024-10-17 14:26:40|364.81|363.11|364.84|363.14|364.89|363.19|364.81|363.11|18
1729175210000|2024-10-17 14:26:50|364.82|363.12|364.66|362.96|364.82|363.12|364.66|362.96|15
1729175220000|2024-10-17 14:27:00|364.67|362.97|364.42|362.72|364.67|362.97|364.31|362.61|28
1729175230000|2024-10-17 14:27:10|364.41|362.71|364.53|362.83|364.53|362.83|364.4|362.7|19
1729175240000|2024-10-17 14:27:20|364.51|362.81|364.27|362.57|364.51|362.81|364.09|362.39|28
1729175250000|2024-10-17 14:27:30|364.3|362.6|364.38|362.68|364.41|362.71|364.3|362.6|22
1729175260000|2024-10-17 14:27:40|364.37|362.67|364.35|362.65|364.45|362.75|364.35|362.65|25
1729175270000|2024-10-17 14:27:50|364.36|362.66|364.09|362.39|364.41|362.71|364.09|362.39|25
1729175280000|2024-10-17 14:28:00|364.1|362.4|364.09|362.39|364.17|362.47|363.98|362.28|26
1729175290000|2024-10-17 14:28:10|364.1|362.4|364.12|362.42|364.2|362.5|364.05|362.35|26
1729175300000|2024-10-17 14:28:20|364.13|362.43|364.18|362.48|364.29|362.59|364.13|362.43|15
1729175310000|2024-10-17 14:28:30|364.22|362.52|364.61|362.91|364.64|362.94|364.22|362.52|17
1729175320000|2024-10-17 14:28:40|364.62|362.92|364.36|362.66|364.67|362.97|364.36|362.66|19
1729175330000|2024-10-17 14:28:50|364.37|362.67|364.35|362.65|364.4|362.7|364.33|362.63|22
1729175340000|2024-10-17 14:29:00|364.4|362.7|364.31|362.61|364.46|362.76|364.27|362.57|26
1729175350000|2024-10-17 14:29:10|364.35|362.65|364.31|362.61|364.35|362.65|364.25|362.55|19
1729175360000|2024-10-17 14:29:20|364.33|362.63|365.02|363.32|365.02|363.32|364.31|362.61|24
1729175370000|2024-10-17 14:29:30|365.09|363.39|365.35|363.65|365.44|363.74|365.09|363.39|26
1729175380000|2024-10-17 14:29:40|365.34|363.64|365.45|363.75|365.49|363.79|365.33|363.63|25
1729175390000|2024-10-17 14:29:50|365.46|363.76|365.2|363.5|365.48|363.78|365.17|363.47|23
1729175400000|2024-10-17 14:30:00|365.21|363.51|365.17|363.47|365.25|363.55|365.12|363.42|29
1729175410000|2024-10-17 14:30:10|365.19|363.49|365.27|363.57|365.3|363.6|365.19|363.49|20
1729175420000|2024-10-17 14:30:20|365.28|363.58|365.05|363.35|365.3|363.6|365.02|363.32|12
1729175430000|2024-10-17 14:30:30|365.06|363.36|364.85|363.15|365.11|363.41|364.82|363.12|25
1729175440000|2024-10-17 14:30:40|364.84|363.14|364.93|363.23|365.05|363.35|364.84|363.14|22
1729175450000|2024-10-17 14:30:50|364.94|363.24|364.73|363.03|364.94|363.24|364.67|362.97|19
1729175460000|2024-10-17 14:31:00|364.7|363|364.94|363.24|365.09|363.39|364.53|362.83|29
1729175470000|2024-10-17 14:31:10|364.99|363.29|364.94|363.24|365.09|363.39|364.94|363.24|27
1729175480000|2024-10-17 14:31:20|364.77|363.07|364.65|362.95|364.8|363.1|364.54|362.84|22
1729175490000|2024-10-17 14:31:30|364.64|362.94|364.93|363.23|364.93|363.23|364.61|362.91|20
1729175500000|2024-10-17 14:31:40|365|363.3|364.75|363.05|365.01|363.31|364.74|363.04|29
1729175510000|2024-10-17 14:31:50|364.74|363.04|364.66|362.96|364.77|363.07|364.61|362.91|19
1729175520000|2024-10-17 14:32:00|364.67|362.97|364.95|363.25|364.96|363.26|364.63|362.93|26
1729175530000|2024-10-17 14:32:10|364.99|363.29|365.07|363.37|365.12|363.42|364.87|363.17|24
1729175540000|2024-10-17 14:32:20|365.06|363.36|365.09|363.39|365.1|363.4|365.02|363.32|16
1729175550000|2024-10-17 14:32:30|365.06|363.36|364.75|363.05|365.06|363.36|364.69|362.99|22
1729175560000|2024-10-17 14:32:40|364.76|363.06|365.02|363.32|365.05|363.35|364.76|363.06|30
1729175570000|2024-10-17 14:32:50|365.03|363.33|365.06|363.36|365.06|363.36|364.98|363.28|8
1729175580000|2024-10-17 14:33:00|365.09|363.39|365.17|363.47|365.18|363.48|365.05|363.35|21
1729175590000|2024-10-17 14:33:10|365.27|363.57|364.9|363.2|365.27|363.57|364.83|363.13|27
1729175600000|2024-10-17 14:33:20|364.86|363.16|364.76|363.06|364.86|363.16|364.76|363.06|14
1729175610000|2024-10-17 14:33:30|364.79|363.09|364.83|363.13|364.86|363.16|364.79|363.09|15
1729175620000|2024-10-17 14:33:40|364.84|363.14|364.86|363.16|364.97|363.27|364.84|363.14|16
1729175630000|2024-10-17 14:33:50|364.87|363.17|364.86|363.16|364.97|363.27|364.86|363.16|17
1729175640000|2024-10-17 14:34:00|364.84|363.14|364.93|363.23|365|363.3|364.84|363.14|22
1729175650000|2024-10-17 14:34:10|364.94|363.24|364.9|363.2|364.96|363.26|364.87|363.17|19
1729175660000|2024-10-17 14:34:20|364.89|363.19|364.58|362.88|364.89|363.19|364.58|362.88|23
1729175670000|2024-10-17 14:34:30|364.62|362.92|364.62|362.92|364.63|362.93|364.58|362.88|15
1729175680000|2024-10-17 14:34:40|364.65|362.95|364.31|362.61|364.65|362.95|364.28|362.58|24
1729175690000|2024-10-17 14:34:50|364.29|362.59|364.35|362.65|364.35|362.65|364.26|362.56|14
1729175700000|2024-10-17 14:35:00|364.34|362.64|364.13|362.43|364.35|362.65|364|362.3|21
1729175710000|2024-10-17 14:35:10|364.14|362.44|364.16|362.46|364.21|362.51|364.12|362.42|11
1729175720000|2024-10-17 14:35:20|364.19|362.49|364.07|362.37|364.33|362.63|364.06|362.36|18
1729175730000|2024-10-17 14:35:30|364.06|362.36|364|362.3|364.06|362.36|363.98|362.28|15
1729175740000|2024-10-17 14:35:40|363.99|362.29|363.9|362.2|363.99|362.29|363.9|362.2|16
1729175750000|2024-10-17 14:35:50|363.89|362.19|363.86|362.16|363.9|362.2|363.85|362.15|12
1729175760000|2024-10-17 14:36:00|363.85|362.15|363.66|361.96|363.85|362.15|363.57|361.87|28
1729175770000|2024-10-17 14:36:10|363.65|361.95|363.66|361.96|363.67|361.97|363.5|361.8|23
1729175780000|2024-10-17 14:36:20|363.59|361.89|363.86|362.16|363.86|362.16|363.56|361.86|18
1729175790000|2024-10-17 14:36:30|363.81|362.11|363.81|362.11|363.89|362.19|363.73|362.03|30
1729175800000|2024-10-17 14:36:40|363.78|362.08|364.24|362.54|364.27|362.57|363.78|362.08|22
1729175810000|2024-10-17 14:36:50|364.25|362.55|364.27|362.57|364.27|362.57|364.24|362.54|11
1729175820000|2024-10-17 14:37:00|364.45|362.75|364.46|362.76|364.57|362.87|364.42|362.72|28
1729175830000|2024-10-17 14:37:10|364.47|362.77|364.55|362.85|364.56|362.86|364.43|362.73|20
1729175840000|2024-10-17 14:37:20|364.56|362.86|364.65|362.95|364.65|362.95|364.55|362.85|14
1729175850000|2024-10-17 14:37:30|364.66|362.96|364.64|362.94|364.76|363.06|364.58|362.88|28
1729175860000|2024-10-17 14:37:40|364.63|362.93|364.44|362.74|364.63|362.93|364.44|362.74|17
1729175870000|2024-10-17 14:37:50|364.42|362.72|364.63|362.93|364.63|362.93|364.42|362.72|23
1729175880000|2024-10-17 14:38:00|364.64|362.94|364.28|362.58|364.64|362.94|364.25|362.55|22
1729175890000|2024-10-17 14:38:10|364.31|362.61|364.23|362.53|364.36|362.66|364.23|362.53|21
1729175900000|2024-10-17 14:38:20|364.29|362.59|364.21|362.51|364.29|362.59|364.12|362.42|18
1729175910000|2024-10-17 14:38:30|364.22|362.52|364.44|362.74|364.52|362.82|364.22|362.52|18
1729175920000|2024-10-17 14:38:40|364.42|362.72|364.82|363.12|364.84|363.14|364.42|362.72|17
1729175930000|2024-10-17 14:38:50|364.81|363.11|364.61|362.91|364.81|363.11|364.61|362.91|21
1729175940000|2024-10-17 14:39:00|364.6|362.9|364.67|362.97|364.87|363.17|364.6|362.9|22
1729175950000|2024-10-17 14:39:10|364.66|362.96|364.7|363|364.71|363.01|364.61|362.91|16
1729175960000|2024-10-17 14:39:20|364.69|362.99|364.68|362.98|364.69|362.99|364.61|362.91|15
1729175970000|2024-10-17 14:39:30|364.71|363.01|364.71|363.01|364.77|363.07|364.66|362.96|18
1729175980000|2024-10-17 14:39:40|364.68|362.98|364.43|362.73|364.68|362.98|364.41|362.71|19
1729175990000|2024-10-17 14:39:50|364.4|362.7|364.38|362.68|364.47|362.77|364.38|362.68|14
1729176000000|2024-10-17 14:40:00|364.39|362.69|364.28|362.58|364.43|362.73|364.28|362.58|22
1729176010000|2024-10-17 14:40:10|364.29|362.59|364.28|362.58|364.44|362.74|364.28|362.58|17
1729176020000|2024-10-17 14:40:20|364.29|362.59|364.29|362.59|364.32|362.62|364.25|362.55|14
1729176030000|2024-10-17 14:40:30|364.3|362.6|364.27|362.57|364.35|362.65|364.27|362.57|13
1729176040000|2024-10-17 14:40:40|364.28|362.58|364.31|362.61|364.33|362.63|364.24|362.54|21
1729176050000|2024-10-17 14:40:50|364.32|362.62|364.42|362.72|364.59|362.89|364.32|362.62|19
1729176060000|2024-10-17 14:41:00|364.4|362.7|364.37|362.67|364.51|362.81|364.35|362.65|16
1729176070000|2024-10-17 14:41:10|364.35|362.65|364.34|362.64|364.35|362.65|364.28|362.58|12
1729176080000|2024-10-17 14:41:20|364.44|362.74|364.5|362.8|364.52|362.82|364.44|362.74|14
1729176090000|2024-10-17 14:41:30|364.51|362.81|364.45|362.75|364.52|362.82|364.45|362.75|11
1729176100000|2024-10-17 14:41:40|364.38|362.68|364.52|362.82|364.52|362.82|364.29|362.59|17
1729176110000|2024-10-17 14:41:50|364.63|362.93|364.7|363|364.7|363|364.63|362.93|10
1729176120000|2024-10-17 14:42:00|364.69|362.99|364.68|362.98|364.69|362.99|364.53|362.83|18
1729176130000|2024-10-17 14:42:10|364.7|363|364.63|362.93|364.7|363|364.63|362.93|14
1729176140000|2024-10-17 14:42:20|364.62|362.92|364.28|362.58|364.63|362.93|364.22|362.52|25
1729176150000|2024-10-17 14:42:30|364.29|362.59|363.97|362.27|364.29|362.59|363.93|362.23|22
1729176160000|2024-10-17 14:42:40|363.96|362.26|363.88|362.18|363.96|362.26|363.76|362.06|17
1729176170000|2024-10-17 14:42:50|363.9|362.2|363.78|362.08|363.94|362.24|363.73|362.03|22
1729176180000|2024-10-17 14:43:00|363.79|362.09|363.71|362.01|363.79|362.09|363.64|361.94|17
1729176190000|2024-10-17 14:43:10|363.72|362.02|363.61|361.91|363.72|362.02|363.57|361.87|19
1729176200000|2024-10-17 14:43:20|363.62|361.92|363.68|361.98|363.69|361.99|363.58|361.88|21
1729176210000|2024-10-17 14:43:30|363.72|362.02|363.67|361.97|363.8|362.1|363.66|361.96|18
1729176220000|2024-10-17 14:43:40|363.68|361.98|363.63|361.93|363.82|362.12|363.61|361.91|21
1729176230000|2024-10-17 14:43:50|363.59|361.89|363.43|361.73|363.59|361.89|363.38|361.68|21
1729176240000|2024-10-17 14:44:00|363.46|361.76|363.08|361.38|363.46|361.76|363.06|361.36|31
1729176250000|2024-10-17 14:44:10|363.09|361.39|363.16|361.46|363.3|361.6|363.09|361.39|21
1729176260000|2024-10-17 14:44:20|363.17|361.47|363.42|361.72|363.42|361.72|363.16|361.46|15
1729176270000|2024-10-17 14:44:30|363.45|361.75|363.57|361.87|363.6|361.9|363.45|361.75|13
1729176280000|2024-10-17 14:44:40|363.58|361.88|363.62|361.92|363.67|361.97|363.52|361.82|23
1729176290000|2024-10-17 14:44:50|363.64|361.94|363.89|362.19|363.89|362.19|363.62|361.92|20
1729176300000|2024-10-17 14:45:00|363.85|362.15|364|362.3|364.02|362.32|363.78|362.08|24
1729176310000|2024-10-17 14:45:10|364.03|362.33|363.8|362.1|364.05|362.35|363.8|362.1|26
1729176320000|2024-10-17 14:45:20|363.81|362.11|363.63|361.93|363.81|362.11|363.56|361.86|17
1729176330000|2024-10-17 14:45:30|363.64|361.94|363.74|362.04|363.8|362.1|363.64|361.94|15
1729176340000|2024-10-17 14:45:40|363.73|362.03|363.45|361.75|363.73|362.03|363.37|361.67|23
1729176350000|2024-10-17 14:45:50|363.44|361.74|363.29|361.59|363.44|361.74|363.16|361.46|24
1729176360000|2024-10-17 14:46:00|363.28|361.58|362.94|361.24|363.28|361.58|362.94|361.24|22
1729176370000|2024-10-17 14:46:10|362.92|361.22|363.38|361.68|363.38|361.68|362.89|361.19|20
1729176380000|2024-10-17 14:46:20|363.41|361.71|363.48|361.78|363.54|361.84|363.39|361.69|20
1729176390000|2024-10-17 14:46:30|363.49|361.79|363.72|362.02|363.84|362.14|363.49|361.79|22
1729176400000|2024-10-17 14:46:40|363.73|362.03|363.8|362.1|363.8|362.1|363.67|361.97|20
1729176410000|2024-10-17 14:46:50|363.81|362.11|363.94|362.24|363.95|362.25|363.79|362.09|20
1729176420000|2024-10-17 14:47:00|363.91|362.21|363.55|361.85|363.92|362.22|363.55|361.85|25
1729176430000|2024-10-17 14:47:10|363.48|361.78|363.21|361.51|363.48|361.78|363.13|361.43|23
1729176440000|2024-10-17 14:47:20|363.2|361.5|363.12|361.42|363.29|361.59|363.1|361.4|24
1729176450000|2024-10-17 14:47:30|363.11|361.41|362.95|361.25|363.12|361.42|362.93|361.23|19
1729176460000|2024-10-17 14:47:40|362.98|361.28|363.14|361.44|363.14|361.44|362.96|361.26|13
1729176470000|2024-10-17 14:47:50|363.19|361.49|363.14|361.44|363.31|361.61|362.99|361.29|27
1729176480000|2024-10-17 14:48:00|363.13|361.43|363.02|361.32|363.13|361.43|362.86|361.16|30
1729176490000|2024-10-17 14:48:10|363.03|361.33|363.25|361.55|363.35|361.65|363.03|361.33|25
1729176500000|2024-10-17 14:48:20|363.26|361.56|363.04|361.34|363.26|361.56|363.03|361.33|16
1729176510000|2024-10-17 14:48:30|363.02|361.32|363.08|361.38|363.16|361.46|362.99|361.29|24
1729176520000|2024-10-17 14:48:40|363.07|361.37|362.91|361.21|363.07|361.37|362.82|361.12|24
1729176530000|2024-10-17 14:48:50|362.9|361.2|362.83|361.13|362.9|361.2|362.82|361.12|17
1729176540000|2024-10-17 14:49:00|362.81|361.11|362.91|361.21|363.05|361.35|362.8|361.1|14
1729176550000|2024-10-17 14:49:10|362.93|361.23|362.92|361.22|362.99|361.29|362.76|361.06|25
1729176560000|2024-10-17 14:49:20|362.93|361.23|363.08|361.38|363.1|361.4|362.81|361.11|19
1729176570000|2024-10-17 14:49:30|363.05|361.35|363.13|361.43|363.13|361.43|362.86|361.16|22
1729176580000|2024-10-17 14:49:40|363.15|361.45|363.73|362.03|363.73|362.03|363.15|361.45|24
1729176590000|2024-10-17 14:49:50|363.75|362.05|363.84|362.14|363.89|362.19|363.75|362.05|8
1729176600000|2024-10-17 14:50:00|363.89|362.19|364|362.3|364.02|362.32|363.89|362.19|20
1729176610000|2024-10-17 14:50:10|364.02|362.32|364.08|362.38|364.08|362.38|363.79|362.09|21
1729176620000|2024-10-17 14:50:20|364.09|362.39|364.29|362.59|364.34|362.64|364.09|362.39|13
1729176630000|2024-10-17 14:50:30|364.32|362.62|364.33|362.63|364.42|362.72|364.18|362.48|26
1729176640000|2024-10-17 14:50:40|364.34|362.64|364.23|362.53|364.38|362.68|364.23|362.53|19
1729176650000|2024-10-17 14:50:50|364.16|362.46|364.17|362.47|364.19|362.49|364.1|362.4|19
1729176660000|2024-10-17 14:51:00|364.18|362.48|364.42|362.72|364.42|362.72|364.18|362.48|22
1729176670000|2024-10-17 14:51:10|364.29|362.59|364.19|362.49|364.29|362.59|363.97|362.27|26
1729176680000|2024-10-17 14:51:20|364.2|362.5|364.42|362.72|364.42|362.72|364.14|362.44|16
1729176690000|2024-10-17 14:51:30|364.41|362.71|363.87|362.17|364.42|362.72|363.76|362.06|27
1729176700000|2024-10-17 14:51:40|363.91|362.21|364.19|362.49|364.2|362.5|363.84|362.14|26
1729176710000|2024-10-17 14:51:50|364.18|362.48|364.26|362.56|364.27|362.57|363.96|362.26|19
1729176720000|2024-10-17 14:52:00|364.24|362.54|364.14|362.44|364.3|362.6|364.08|362.38|26
1729176730000|2024-10-17 14:52:10|364.15|362.45|364.65|362.95|364.67|362.97|364.15|362.45|21
1729176740000|2024-10-17 14:52:20|364.59|362.89|364.75|363.05|364.87|363.17|364.59|362.89|24
1729176750000|2024-10-17 14:52:30|364.74|363.04|364.49|362.79|364.75|363.05|364.49|362.79|28
1729176760000|2024-10-17 14:52:40|364.47|362.77|364.65|362.95|364.65|362.95|364.44|362.74|10
1729176770000|2024-10-17 14:52:50|364.67|362.97|364.61|362.91|364.82|363.12|364.6|362.9|18
1729176780000|2024-10-17 14:53:00|364.63|362.93|364.84|363.14|364.85|363.15|364.56|362.86|24
1729176790000|2024-10-17 14:53:10|364.82|363.12|364.93|363.23|364.95|363.25|364.73|363.03|19
1729176800000|2024-10-17 14:53:20|364.94|363.24|365.06|363.36|365.06|363.36|364.93|363.23|14
1729176810000|2024-10-17 14:53:30|365.15|363.45|365.43|363.73|365.5|363.8|365.15|363.45|11
1729176820000|2024-10-17 14:53:40|365.41|363.71|365.2|363.5|365.45|363.75|365.2|363.5|11
1729176830000|2024-10-17 14:53:50|365.21|363.51|365.35|363.65|365.35|363.65|365.21|363.51|13
1729176840000|2024-10-17 14:54:00|365.34|363.64|365.48|363.78|365.55|363.85|365.33|363.63|19
1729176850000|2024-10-17 14:54:10|365.46|363.76|365.26|363.56|365.51|363.81|365.23|363.53|24
1729176860000|2024-10-17 14:54:20|365.25|363.55|365.5|363.8|365.53|363.83|365.22|363.52|26
1729176870000|2024-10-17 14:54:30|365.49|363.79|365.61|363.91|365.61|363.91|365.48|363.78|17
1729176880000|2024-10-17 14:54:40|365.62|363.92|365.65|363.95|365.76|364.06|365.62|363.92|13
1729176890000|2024-10-17 14:54:50|365.59|363.89|365.39|363.69|365.64|363.94|365.36|363.66|21
1729176900000|2024-10-17 14:55:00|365.4|363.7|365.28|363.58|365.4|363.7|365.2|363.5|22
1729176910000|2024-10-17 14:55:10|365.29|363.59|365.41|363.71|365.43|363.73|365.26|363.56|17
1729176920000|2024-10-17 14:55:20|365.39|363.69|365.72|364.02|365.74|364.04|365.37|363.67|18
1729176930000|2024-10-17 14:55:30|365.71|364.01|365.43|363.73|365.71|364.01|365.4|363.7|22
1729176940000|2024-10-17 14:55:40|365.44|363.74|365.51|363.81|365.53|363.83|365.43|363.73|17
1729176950000|2024-10-17 14:55:50|365.53|363.83|365.49|363.79|365.64|363.94|365.49|363.79|19
1729176960000|2024-10-17 14:56:00|365.47|363.77|365.16|363.46|365.48|363.78|365.14|363.44|21
1729176970000|2024-10-17 14:56:10|365.22|363.52|365.23|363.53|365.33|363.63|365.18|363.48|25
1729176980000|2024-10-17 14:56:20|365.17|363.47|365.24|363.54|365.28|363.58|365.17|363.47|19
1729176990000|2024-10-17 14:56:30|365.23|363.53|364.98|363.28|365.23|363.53|364.98|363.28|18
1729177000000|2024-10-17 14:56:40|364.92|363.22|364.59|362.89|364.92|363.22|364.59|362.89|19
1729177010000|2024-10-17 14:56:50|364.6|362.9|364.71|363.01|364.72|363.02|364.45|362.75|22
1729177020000|2024-10-17 14:57:00|364.72|363.02|364.96|363.26|364.99|363.29|364.72|363.02|24
1729177030000|2024-10-17 14:57:10|364.92|363.22|365.03|363.33|365.1|363.4|364.86|363.16|21
1729177040000|2024-10-17 14:57:20|365.04|363.34|365.06|363.36|365.06|363.36|364.83|363.13|17
1729177050000|2024-10-17 14:57:30|365.07|363.37|365.07|363.37|365.13|363.43|365.04|363.34|20
1729177060000|2024-10-17 14:57:40|365.08|363.38|365.1|363.4|365.15|363.45|364.93|363.23|25
1729177070000|2024-10-17 14:57:50|365.15|363.45|365.2|363.5|365.27|363.57|365.14|363.44|16
1729177080000|2024-10-17 14:58:00|365.19|363.49|365.27|363.57|365.27|363.57|365.18|363.48|19
1729177090000|2024-10-17 14:58:10|365.23|363.53|365.23|363.53|365.34|363.64|365.2|363.5|17
1729177100000|2024-10-17 14:58:20|365.22|363.52|364.97|363.27|365.22|363.52|364.83|363.13|12
1729177110000|2024-10-17 14:58:30|364.87|363.17|364.89|363.19|365.01|363.31|364.87|363.17|14
1729177120000|2024-10-17 14:58:40|364.9|363.2|364.9|363.2|364.91|363.21|364.79|363.09|16
1729177130000|2024-10-17 14:58:50|364.91|363.21|364.98|363.28|364.99|363.29|364.91|363.21|14
1729177140000|2024-10-17 14:59:00|364.96|363.26|364.87|363.17|364.97|363.27|364.84|363.14|17
1729177150000|2024-10-17 14:59:10|364.88|363.18|364.65|362.95|364.88|363.18|364.64|362.94|16
1729177160000|2024-10-17 14:59:20|364.66|362.96|364.83|363.13|364.83|363.13|364.66|362.96|8
1729177170000|2024-10-17 14:59:30|364.84|363.14|364.93|363.23|364.95|363.25|364.81|363.11|10
1729177180000|2024-10-17 14:59:40|364.91|363.21|364.94|363.24|364.95|363.25|364.89|363.19|13
1729177190000|2024-10-17 14:59:50|364.95|363.25|364.9|363.2|364.96|363.26|364.88|363.18|16
1729177200000|2024-10-17 15:00:00|364.92|363.22|364.93|363.23|364.97|363.27|364.9|363.2|17
1729177210000|2024-10-17 15:00:10|364.92|363.22|364.82|363.12|364.93|363.23|364.82|363.12|19
1729177220000|2024-10-17 15:00:20|364.78|363.08|364.45|362.75|364.78|363.08|364.37|362.67|21
1729177230000|2024-10-17 15:00:30|364.44|362.74|364.67|362.97|364.67|362.97|364.44|362.74|20
1729177240000|2024-10-17 15:00:40|364.66|362.96|364.28|362.58|364.66|362.96|364.27|362.57|20
1729177250000|2024-10-17 15:00:50|364.29|362.59|364.41|362.71|364.41|362.71|364.27|362.57|20
1729177260000|2024-10-17 15:01:00|364.42|362.72|364.34|362.64|364.42|362.72|364.23|362.53|24
1729177270000|2024-10-17 15:01:10|364.29|362.59|364.24|362.54|364.32|362.62|364.24|362.54|10
1729177280000|2024-10-17 15:01:20|364.21|362.51|364.11|362.41|364.35|362.65|364.11|362.41|18
1729177290000|2024-10-17 15:01:30|364.09|362.39|364.27|362.57|364.3|362.6|364.05|362.35|23
1729177300000|2024-10-17 15:01:40|364.19|362.49|364.21|362.51|364.21|362.51|364.11|362.41|24
1729177310000|2024-10-17 15:01:50|364.27|362.57|364.47|362.77|364.52|362.82|364.24|362.54|22
1729177320000|2024-10-17 15:02:00|364.43|362.73|364.36|362.66|364.59|362.89|364.36|362.66|29
1729177330000|2024-10-17 15:02:10|364.33|362.63|364.48|362.78|364.66|362.96|364.33|362.63|26
1729177340000|2024-10-17 15:02:20|364.47|362.77|364.15|362.45|364.47|362.77|364.05|362.35|24
1729177350000|2024-10-17 15:02:30|364.14|362.44|364|362.3|364.14|362.44|363.91|362.21|24
1729177360000|2024-10-17 15:02:40|363.94|362.24|363.96|362.26|363.99|362.29|363.9|362.2|24
1729177370000|2024-10-17 15:02:50|363.93|362.23|364.17|362.47|364.17|362.47|363.91|362.21|19
1729177380000|2024-10-17 15:03:00|364.16|362.46|363.97|362.27|364.17|362.47|363.93|362.23|18
1729177390000|2024-10-17 15:03:10|363.96|362.26|363.95|362.25|363.98|362.28|363.86|362.16|20
1729177400000|2024-10-17 15:03:20|363.93|362.23|364.2|362.5|364.2|362.5|363.93|362.23|19
1729177410000|2024-10-17 15:03:30|364.25|362.55|364.87|363.17|364.87|363.17|364.25|362.55|19
1729177420000|2024-10-17 15:03:40|364.85|363.15|364.87|363.17|364.87|363.17|364.83|363.13|8
1729177430000|2024-10-17 15:03:50|364.83|363.13|365.23|363.53|365.23|363.53|364.83|363.13|9
1729177440000|2024-10-17 15:04:00|365.37|363.67|365.69|363.99|365.86|364.16|365.37|363.67|29
1729177450000|2024-10-17 15:04:10|365.71|364.01|365.68|363.98|365.73|364.03|365.49|363.79|27
1729177460000|2024-10-17 15:04:20|365.71|364.01|365.53|363.83|365.74|364.04|365.53|363.83|20
1729177470000|2024-10-17 15:04:30|365.52|363.82|365.41|363.71|365.52|363.82|365.31|363.61|23
1729177480000|2024-10-17 15:04:40|365.46|363.76|365.68|363.98|365.85|364.15|365.46|363.76|22
1729177490000|2024-10-17 15:04:50|365.7|364|365.52|363.82|365.7|364|365.52|363.82|18
1729177500000|2024-10-17 15:05:00|365.51|363.81|365.52|363.82|365.53|363.83|365.36|363.66|28
1729177510000|2024-10-17 15:05:10|365.53|363.83|364.82|363.12|365.54|363.84|364.77|363.07|28
1729177520000|2024-10-17 15:05:20|364.81|363.11|365.09|363.39|365.17|363.47|364.76|363.06|27
1729177530000|2024-10-17 15:05:30|365.1|363.4|365.13|363.43|365.16|363.46|365.08|363.38|24
1729177540000|2024-10-17 15:05:40|365.2|363.5|365.17|363.47|365.32|363.62|365.16|363.46|13
1729177550000|2024-10-17 15:05:50|365.18|363.48|365.26|363.56|365.39|363.69|365.18|363.48|19
1729177560000|2024-10-17 15:06:00|365.27|363.57|365.32|363.62|365.46|363.76|365.24|363.54|26
1729177570000|2024-10-17 15:06:10|365.31|363.61|365.46|363.76|365.46|363.76|365.11|363.41|27
1729177580000|2024-10-17 15:06:20|365.47|363.77|365.58|363.88|365.61|363.91|365.47|363.77|18
1729177590000|2024-10-17 15:06:30|365.68|363.98|365.85|364.15|365.92|364.22|365.68|363.98|24
1729177600000|2024-10-17 15:06:40|365.81|364.11|365.7|364|365.81|364.11|365.65|363.95|14
1729177610000|2024-10-17 15:06:50|365.72|364.02|365.92|364.22|365.99|364.29|365.72|364.02|11
1729177620000|2024-10-17 15:07:00|365.91|364.21|366.17|364.47|366.21|364.51|365.91|364.21|25
1729177630000|2024-10-17 15:07:10|366.16|364.46|366.17|364.47|366.17|364.47|366.07|364.37|22
1729177640000|2024-10-17 15:07:20|366.23|364.53|366.32|364.62|366.32|364.62|366.11|364.41|18
1729177650000|2024-10-17 15:07:30|366.33|364.63|366.37|364.67|366.37|364.67|366.28|364.58|17
1729177660000|2024-10-17 15:07:40|366.35|364.65|366.32|364.62|366.38|364.68|366.21|364.51|16
1729177670000|2024-10-17 15:07:50|366.33|364.63|366.41|364.71|366.41|364.71|366.3|364.6|15
1729177680000|2024-10-17 15:08:00|366.37|364.67|366.17|364.47|366.41|364.71|366.16|364.46|20
1729177690000|2024-10-17 15:08:10|366.18|364.48|366.41|364.71|366.41|364.71|366.16|364.46|10
1729177700000|2024-10-17 15:08:20|366.56|364.86|366.85|365.15|366.85|365.15|366.56|364.86|9
1729177710000|2024-10-17 15:08:30|366.86|365.16|366.98|365.28|367.02|365.32|366.81|365.11|22
1729177720000|2024-10-17 15:08:40|366.97|365.27|367.03|365.33|367.09|365.39|366.95|365.25|13
1729177730000|2024-10-17 15:08:50|367.02|365.32|367.04|365.34|367.04|365.34|366.94|365.24|14
1729177740000|2024-10-17 15:09:00|367.1|365.4|367.36|365.66|367.36|365.66|367.07|365.37|11
1729177750000|2024-10-17 15:09:10|367.37|365.67|367.56|365.86|367.56|365.86|367.34|365.64|9
1729177760000|2024-10-17 15:09:20|367.57|365.87|367.34|365.64|367.57|365.87|367.33|365.63|17
1729177770000|2024-10-17 15:09:30|367.36|365.66|367.56|365.86|367.62|365.92|367.36|365.66|12
1729177780000|2024-10-17 15:09:40|367.57|365.87|367.66|365.96|367.66|365.96|367.57|365.87|5
1729177790000|2024-10-17 15:09:50|367.77|366.07|367.73|366.03|367.77|366.07|367.72|366.02|7
1729177800000|2024-10-17 15:10:00|367.72|366.02|367.73|366.03|367.73|366.03|367.72|366.02|4
1729177810000|2024-10-17 15:10:10|367.85|366.15|367.92|366.22|367.96|366.26|367.78|366.08|11
1729177820000|2024-10-17 15:10:20|367.96|366.26|367.84|366.14|368.32|366.62|367.84|366.14|27
1729177830000|2024-10-17 15:10:30|367.86|366.16|367.82|366.12|367.86|366.16|367.79|366.09|13
1729177840000|2024-10-17 15:10:40|367.83|366.13|367.91|366.21|368.08|366.38|367.83|366.13|30
1729177850000|2024-10-17 15:10:50|367.9|366.2|368.07|366.37|368.09|366.39|367.85|366.15|17
1729177860000|2024-10-17 15:11:00|368.06|366.36|367.68|365.98|368.06|366.36|367.63|365.93|23
1729177870000|2024-10-17 15:11:10|367.69|365.99|367.82|366.12|367.82|366.12|367.58|365.88|25
1729177880000|2024-10-17 15:11:20|367.85|366.15|367.63|365.93|367.91|366.21|367.63|365.93|19
1729177890000|2024-10-17 15:11:30|367.6|365.9|367.7|366|367.7|366|367.5|365.8|22
1729177900000|2024-10-17 15:11:40|367.66|365.96|367.61|365.91|367.73|366.03|367.59|365.89|16
1729177910000|2024-10-17 15:11:50|367.65|365.95|367.63|365.93|367.9|366.2|367.63|365.93|16
1729177920000|2024-10-17 15:12:00|367.64|365.94|367.85|366.15|367.89|366.19|367.6|365.9|25
1729177930000|2024-10-17 15:12:10|367.83|366.13|367.89|366.19|367.9|366.2|367.81|366.11|17
1729177940000|2024-10-17 15:12:20|367.73|366.03|367.54|365.84|367.74|366.04|367.52|365.82|18
1729177950000|2024-10-17 15:12:30|367.59|365.89|367.55|365.85|367.92|366.22|367.54|365.84|24
1729177960000|2024-10-17 15:12:40|367.54|365.84|367.23|365.53|367.54|365.84|367.23|365.53|18
1729177970000|2024-10-17 15:12:50|367.25|365.55|367.31|365.61|367.42|365.72|367.21|365.51|17
1729177980000|2024-10-17 15:13:00|367.29|365.59|366.88|365.18|367.38|365.68|366.88|365.18|24
1729177990000|2024-10-17 15:13:10|366.92|365.22|366.93|365.23|367.41|365.71|366.92|365.22|23
1729178000000|2024-10-17 15:13:20|366.95|365.25|367.08|365.38|367.09|365.39|366.95|365.25|19
1729178010000|2024-10-17 15:13:30|367.09|365.39|367.11|365.41|367.21|365.51|367.02|365.32|18
1729178020000|2024-10-17 15:13:40|367.12|365.42|367.28|365.58|367.28|365.58|367.12|365.42|11
1729178030000|2024-10-17 15:13:50|367.36|365.66|367.27|365.57|367.36|365.66|367.27|365.57|14
1729178040000|2024-10-17 15:14:00|367.28|365.58|367.31|365.61|367.41|365.71|367.26|365.56|13
1729178050000|2024-10-17 15:14:10|367.3|365.6|367.32|365.62|367.42|365.72|367.24|365.54|25
1729178060000|2024-10-17 15:14:20|367.34|365.64|367.3|365.6|367.43|365.73|367.29|365.59|21
1729178070000|2024-10-17 15:14:30|367.31|365.61|367.32|365.62|367.38|365.68|367.29|365.59|11
1729178080000|2024-10-17 15:14:40|367.33|365.63|367.61|365.91|367.62|365.92|367.33|365.63|17
1729178090000|2024-10-17 15:14:50|367.6|365.9|367.77|366.07|367.84|366.14|367.6|365.9|15
1729178100000|2024-10-17 15:15:00|367.76|366.06|367.78|366.08|367.87|366.17|367.75|366.05|21
1729178110000|2024-10-17 15:15:10|367.8|366.1|367.24|365.54|367.81|366.11|367.21|365.51|25
1729178120000|2024-10-17 15:15:20|367.17|365.47|367.45|365.75|367.45|365.75|367.15|365.45|18
1729178130000|2024-10-17 15:15:30|367.5|365.8|367.34|365.64|367.5|365.8|367.3|365.6|16
1729178140000|2024-10-17 15:15:40|367.33|365.63|367.07|365.37|367.35|365.65|367.07|365.37|10
1729178150000|2024-10-17 15:15:50|367.04|365.34|366.84|365.14|367.04|365.34|366.73|365.03|19
1729178160000|2024-10-17 15:16:00|366.89|365.19|367.35|365.65|367.35|365.65|366.85|365.15|21
1729178170000|2024-10-17 15:16:10|367.33|365.63|367.35|365.65|367.35|365.65|367.28|365.58|4
1729178180000|2024-10-17 15:16:20|367.32|365.62|367.33|365.63|367.33|365.63|367.31|365.61|3
1729178190000|2024-10-17 15:16:30|367.34|365.64|367.35|365.65|367.35|365.65|367.31|365.61|8
1729178200000|2024-10-17 15:16:40|367.34|365.64|367.35|365.65|367.35|365.65|367.34|365.64|2
1729178210000|2024-10-17 15:16:50|367.33|365.63|367.27|365.57|367.33|365.63|367.17|365.47|14
1729178220000|2024-10-17 15:17:00|367.28|365.58|367.35|365.65|367.35|365.65|367.27|365.57|6
1729178230000|2024-10-17 15:17:10|367.27|365.57|367.12|365.42|367.28|365.58|367.12|365.42|9
1729178240000|2024-10-17 15:17:20|367.1|365.4|366.63|364.93|367.1|365.4|366.63|364.93|21
1729178250000|2024-10-17 15:17:30|366.61|364.91|366.24|364.54|366.61|364.91|366.24|364.54|13
1729178260000|2024-10-17 15:17:40|366.22|364.52|366.23|364.53|366.25|364.55|366.11|364.41|19
1729178270000|2024-10-17 15:17:50|366.25|364.55|366.4|364.7|366.56|364.86|366.25|364.55|24
1729178280000|2024-10-17 15:18:00|366.41|364.71|366.55|364.85|366.66|364.96|366.41|364.71|16
1729178290000|2024-10-17 15:18:10|366.46|364.76|366.24|364.54|366.46|364.76|366.24|364.54|18
1729178300000|2024-10-17 15:18:20|366.25|364.55|366.49|364.79|366.51|364.81|366.25|364.55|25
1729178310000|2024-10-17 15:18:30|366.47|364.77|366.55|364.85|366.56|364.86|366.43|364.73|11
1729178320000|2024-10-17 15:18:40|366.54|364.84|366.66|364.96|366.78|365.08|366.54|364.84|22
1729178330000|2024-10-17 15:18:50|366.67|364.97|366.36|364.66|366.67|364.97|366.35|364.65|7
1729178340000|2024-10-17 15:19:00|366.31|364.61|365.97|364.27|366.33|364.63|365.81|364.11|24
1729178350000|2024-10-17 15:19:10|365.94|364.24|365.76|364.06|365.98|364.28|365.75|364.05|23
1729178360000|2024-10-17 15:19:20|365.75|364.05|365.95|364.25|365.97|364.27|365.66|363.96|21
1729178370000|2024-10-17 15:19:30|366.03|364.33|366.11|364.41|366.11|364.41|365.87|364.17|20
1729178380000|2024-10-17 15:19:40|366.16|364.46|366.23|364.53|366.27|364.57|366.12|364.42|17
1729178390000|2024-10-17 15:19:50|366.3|364.6|366.5|364.8|366.64|364.94|366.3|364.6|30
1729178400000|2024-10-17 15:20:00|366.46|364.76|366.85|365.15|366.85|365.15|366.31|364.61|27
1729178410000|2024-10-17 15:20:10|366.84|365.14|366.92|365.22|367.05|365.35|366.84|365.14|19
1729178420000|2024-10-17 15:20:20|366.91|365.21|366.85|365.15|367.01|365.31|366.84|365.14|22
1729178430000|2024-10-17 15:20:30|366.84|365.14|366.85|365.15|366.85|365.15|366.84|365.14|2
1729178440000|2024-10-17 15:20:40|366.86|365.16|366.88|365.18|366.88|365.18|366.86|365.16|3
1729178450000|2024-10-17 15:20:50|366.89|365.19|366.82|365.12|366.89|365.19|366.82|365.12|5
1729178460000|2024-10-17 15:21:00|366.75|365.05|366.45|364.75|366.75|365.05|366.45|364.75|26
1729178470000|2024-10-17 15:21:10|366.44|364.74|366.63|364.93|366.64|364.94|366.34|364.64|22
1729178480000|2024-10-17 15:21:20|366.62|364.92|366.62|364.92|366.65|364.95|366.52|364.82|26
1729178490000|2024-10-17 15:21:30|366.61|364.91|366.44|364.74|366.62|364.92|366.44|364.74|18
1729178500000|2024-10-17 15:21:40|366.46|364.76|366.59|364.89|366.68|364.98|366.46|364.76|20
1729178510000|2024-10-17 15:21:50|366.57|364.87|366.74|365.04|366.75|365.05|366.51|364.81|18
1729178520000|2024-10-17 15:22:00|366.71|365.01|367.13|365.43|367.14|365.44|366.71|365.01|25
1729178530000|2024-10-17 15:22:10|367.17|365.47|367.08|365.38|367.27|365.57|366.96|365.26|28
1729178540000|2024-10-17 15:22:20|367.07|365.37|367.27|365.57|367.27|365.57|366.84|365.14|28
1729178550000|2024-10-17 15:22:30|367.31|365.61|367.33|365.63|367.35|365.65|367.31|365.61|16
1729178560000|2024-10-17 15:22:40|367.34|365.64|367.37|365.67|367.43|365.73|367.32|365.62|20
1729178570000|2024-10-17 15:22:50|367.38|365.68|367.36|365.66|367.51|365.81|367.33|365.63|19
1729178580000|2024-10-17 15:23:00|367.34|365.64|367.71|366.01|367.71|366.01|367.32|365.62|21
1729178590000|2024-10-17 15:23:10|367.73|366.03|367.54|365.84|367.73|366.03|367.51|365.81|21
1729178600000|2024-10-17 15:23:20|367.53|365.83|367.47|365.77|367.57|365.87|367.46|365.76|16
1729178610000|2024-10-17 15:23:30|367.46|365.76|367.56|365.86|367.63|365.93|367.46|365.76|19
1729178620000|2024-10-17 15:23:40|367.57|365.87|367.65|365.95|367.67|365.97|367.57|365.87|15
1729178630000|2024-10-17 15:23:50|367.67|365.97|367.4|365.7|367.74|366.04|367.4|365.7|22
1729178640000|2024-10-17 15:24:00|367.38|365.68|367.19|365.49|367.43|365.73|367.17|365.47|20
1729178650000|2024-10-17 15:24:10|367.22|365.52|367.26|365.56|367.36|365.66|367.21|365.51|23
1729178660000|2024-10-17 15:24:20|367.25|365.55|367.3|365.6|367.4|365.7|367.25|365.55|23
1729178670000|2024-10-17 15:24:30|367.22|365.52|367.13|365.43|367.22|365.52|367.12|365.42|8
1729178680000|2024-10-17 15:24:40|367.14|365.44|366.82|365.12|367.21|365.51|366.82|365.12|21
1729178690000|2024-10-17 15:24:50|366.8|365.1|367.02|365.32|367.02|365.32|366.8|365.1|16
1729178700000|2024-10-17 15:25:00|367.01|365.31|366.88|365.18|367.01|365.31|366.82|365.12|23
1729178710000|2024-10-17 15:25:10|366.85|365.15|366.95|365.25|366.96|365.26|366.85|365.15|11
1729178720000|2024-10-17 15:25:20|366.96|365.26|367.16|365.46|367.16|365.46|366.96|365.26|13
1729178730000|2024-10-17 15:25:30|367.15|365.45|367.18|365.48|367.18|365.48|367.11|365.41|21
1729178740000|2024-10-17 15:25:40|367.22|365.52|366.93|365.23|367.24|365.54|366.86|365.16|19
1729178750000|2024-10-17 15:25:50|366.92|365.22|366.97|365.27|367.04|365.34|366.86|365.16|15
1729178760000|2024-10-17 15:26:00|366.96|365.26|366.95|365.25|367.06|365.36|366.94|365.24|12
1729178770000|2024-10-17 15:26:10|366.93|365.23|366.93|365.23|367.05|365.35|366.93|365.23|18
1729178780000|2024-10-17 15:26:20|366.95|365.25|366.75|365.05|367.06|365.36|366.75|365.05|21
1729178790000|2024-10-17 15:26:30|366.76|365.06|366.83|365.13|366.96|365.26|366.75|365.05|17
1729178800000|2024-10-17 15:26:40|366.82|365.12|366.54|364.84|366.82|365.12|366.53|364.83|23
1729178810000|2024-10-17 15:26:50|366.53|364.83|366.95|365.25|366.95|365.25|366.53|364.83|20
1729178820000|2024-10-17 15:27:00|366.94|365.24|367.42|365.72|367.53|365.83|366.94|365.24|20
1729178830000|2024-10-17 15:27:10|367.41|365.71|367.33|365.63|367.41|365.71|367.23|365.53|23
1729178840000|2024-10-17 15:27:20|367.36|365.66|367.16|365.46|367.36|365.66|367.15|365.45|18
1729178850000|2024-10-17 15:27:30|367.15|365.45|367.3|365.6|367.3|365.6|367.08|365.38|18
1729178860000|2024-10-17 15:27:40|367.29|365.59|367.25|365.55|367.32|365.62|367.25|365.55|14
1729178870000|2024-10-17 15:27:50|367.23|365.53|367.06|365.36|367.23|365.53|367.02|365.32|13
1729178880000|2024-10-17 15:28:00|367.05|365.35|367.2|365.5|367.2|365.5|367.05|365.35|17
1729178890000|2024-10-17 15:28:10|367.24|365.54|367.34|365.64|367.34|365.64|367.24|365.54|15
1729178900000|2024-10-17 15:28:20|367.33|365.63|367.45|365.75|367.45|365.75|367.33|365.63|9
1729178910000|2024-10-17 15:28:30|367.44|365.74|367.22|365.52|367.47|365.77|367.21|365.51|21
1729178920000|2024-10-17 15:28:40|367.23|365.53|367.24|365.54|367.26|365.56|367.21|365.51|19
1729178930000|2024-10-17 15:28:50|367.27|365.57|367.35|365.65|367.35|365.65|367.26|365.56|10
1729178940000|2024-10-17 15:29:00|367.36|365.66|367.26|365.56|367.52|365.82|367.18|365.48|26
1729178950000|2024-10-17 15:29:10|367.24|365.54|367.25|365.55|367.31|365.61|367.24|365.54|16
1729178960000|2024-10-17 15:29:20|367.24|365.54|367.32|365.62|367.32|365.62|367.24|365.54|12
1729178970000|2024-10-17 15:29:30|367.4|365.7|367.47|365.77|367.47|365.77|367.34|365.64|19
1729178980000|2024-10-17 15:29:40|367.46|365.76|367.46|365.76|367.47|365.77|367.42|365.72|21
1729178990000|2024-10-17 15:29:50|367.45|365.75|367.59|365.89|367.59|365.89|367.45|365.75|16
1729179000000|2024-10-17 15:30:00|367.6|365.9|367.94|366.24|367.95|366.25|367.6|365.9|17
1729179010000|2024-10-17 15:30:10|367.95|366.25|368.05|366.35|368.14|366.44|367.95|366.25|23
1729179020000|2024-10-17 15:30:20|368.22|366.52|368.19|366.49|368.45|366.75|368.19|366.49|21
1729179030000|2024-10-17 15:30:30|368.17|366.47|368.82|367.12|368.82|367.12|368.17|366.47|24
1729179040000|2024-10-17 15:30:40|368.84|367.14|368.63|366.93|368.85|367.15|368.63|366.93|23
1729179050000|2024-10-17 15:30:50|368.64|366.94|368.61|366.91|368.83|367.13|368.58|366.88|25
1729179060000|2024-10-17 15:31:00|368.64|366.94|368.81|367.11|368.84|367.14|368.64|366.94|25
1729179070000|2024-10-17 15:31:10|368.83|367.13|368.66|366.96|368.83|367.13|368.55|366.85|24
1729179080000|2024-10-17 15:31:20|368.67|366.97|368.93|367.23|368.93|367.23|368.63|366.93|27
1729179090000|2024-10-17 15:31:30|368.91|367.21|368.93|367.23|368.93|367.23|368.88|367.18|5
1729179100000|2024-10-17 15:31:40|368.96|367.26|368.96|367.26|368.99|367.29|368.92|367.22|8
1729179110000|2024-10-17 15:31:50|368.97|367.27|368.99|367.29|368.99|367.29|368.97|367.27|2
1729179120000|2024-10-17 15:32:00|369.29|367.59|369.25|367.55|369.32|367.62|369.25|367.55|11
1729179130000|2024-10-17 15:32:10|369.26|367.56|369.17|367.47|369.37|367.67|369.15|367.45|20
1729179140000|2024-10-17 15:32:20|369.19|367.49|369.32|367.62|369.32|367.62|369.15|367.45|16
1729179150000|2024-10-17 15:32:30|369.33|367.63|369.23|367.53|369.36|367.66|369.02|367.32|29
1729179160000|2024-10-17 15:32:40|369.22|367.52|368.81|367.11|369.22|367.52|368.8|367.1|24
1729179170000|2024-10-17 15:32:50|368.83|367.13|368.95|367.25|368.95|367.25|368.81|367.11|13
1729179180000|2024-10-17 15:33:00|368.96|367.26|368.9|367.2|368.99|367.29|368.71|367.01|27
1729179190000|2024-10-17 15:33:10|368.92|367.22|368.94|367.24|368.98|367.28|368.8|367.1|22
1729179200000|2024-10-17 15:33:20|369|367.3|369.25|367.55|369.25|367.55|369|367.3|15
1729179210000|2024-10-17 15:33:30|369.28|367.58|369.51|367.81|369.62|367.92|369.28|367.58|16
1729179220000|2024-10-17 15:33:40|369.53|367.83|369.79|368.09|369.79|368.09|369.53|367.83|22
1729179230000|2024-10-17 15:33:50|369.8|368.1|369.76|368.06|369.89|368.19|369.76|368.06|26
1729179240000|2024-10-17 15:34:00|369.74|368.04|370.05|368.35|370.05|368.35|369.69|367.99|21
1729179250000|2024-10-17 15:34:10|370.09|368.39|370.14|368.44|370.32|368.62|370.09|368.39|29
1729179260000|2024-10-17 15:34:20|370.15|368.45|370.03|368.33|370.15|368.45|370.03|368.33|21
1729179270000|2024-10-17 15:34:30|370.11|368.41|370.14|368.44|370.19|368.49|370.11|368.41|19
1729179280000|2024-10-17 15:34:40|370.13|368.43|370.09|368.39|370.14|368.44|370|368.3|23
1729179290000|2024-10-17 15:34:50|370.07|368.37|369.84|368.14|370.07|368.37|369.82|368.12|20
1729179300000|2024-10-17 15:35:00|369.87|368.17|369.78|368.08|369.94|368.24|369.65|367.95|28
1729179310000|2024-10-17 15:35:10|369.76|368.06|369.85|368.15|369.9|368.2|369.76|368.06|25
1729179320000|2024-10-17 15:35:20|369.89|368.19|369.9|368.2|369.94|368.24|369.89|368.19|14
1729179330000|2024-10-17 15:35:30|369.93|368.23|370.03|368.33|370.05|368.35|369.92|368.22|17
1729179340000|2024-10-17 15:35:40|370.13|368.43|370.23|368.53|370.3|368.6|370|368.3|30
1729179350000|2024-10-17 15:35:50|370.22|368.52|370.14|368.44|370.25|368.55|370.12|368.42|24
1729179360000|2024-10-17 15:36:00|370.13|368.43|370.13|368.43|370.16|368.46|370.02|368.32|23
1729179370000|2024-10-17 15:36:10|370.14|368.44|370.38|368.68|370.39|368.69|370.14|368.44|25
1729179380000|2024-10-17 15:36:20|370.37|368.67|370.38|368.68|370.4|368.7|370.32|368.62|23
1729179390000|2024-10-17 15:36:30|370.39|368.69|370.71|369.01|370.71|369.01|370.38|368.68|20
1729179400000|2024-10-17 15:36:40|370.7|369|370.68|368.98|370.72|369.02|370.58|368.88|26
1729179410000|2024-10-17 15:36:50|370.67|368.97|370.79|369.09|370.79|369.09|370.66|368.96|24
1729179420000|2024-10-17 15:37:00|370.77|369.07|371.04|369.34|371.29|369.59|370.76|369.06|21
1729179430000|2024-10-17 15:37:10|371.03|369.33|371.37|369.67|371.39|369.69|371|369.3|23
1729179440000|2024-10-17 15:37:20|371.38|369.68|371.6|369.9|371.68|369.98|371.38|369.68|25
1729179450000|2024-10-17 15:37:30|371.52|369.82|371.45|369.75|371.52|369.82|371.35|369.65|23
1729179460000|2024-10-17 15:37:40|371.41|369.71|371.74|370.04|371.76|370.06|371.4|369.7|25
1729179470000|2024-10-17 15:37:50|371.68|369.98|371.5|369.8|371.68|369.98|371.49|369.79|27
1729179480000|2024-10-17 15:38:00|371.48|369.78|371.48|369.78|371.57|369.87|371.14|369.44|28
1729179490000|2024-10-17 15:38:10|371.49|369.79|371.26|369.56|371.49|369.79|371.2|369.5|23
1729179500000|2024-10-17 15:38:20|371.27|369.57|370.8|369.1|371.27|369.57|370.76|369.06|23
1729179510000|2024-10-17 15:38:30|370.79|369.09|370.97|369.27|370.97|369.27|370.78|369.08|13
1729179520000|2024-10-17 15:38:40|370.98|369.28|370.98|369.28|370.99|369.29|370.97|369.27|11
1729179530000|2024-10-17 15:38:50|370.97|369.27|370.76|369.06|370.97|369.27|370.61|368.91|19
1729179540000|2024-10-17 15:39:00|370.75|369.05|371|369.3|371.16|369.46|370.64|368.94|30
1729179550000|2024-10-17 15:39:10|370.99|369.29|370.62|368.92|371.02|369.32|370.59|368.89|20
1729179560000|2024-10-17 15:39:20|370.63|368.93|370.68|368.98|370.69|368.99|370.55|368.85|23
1729179570000|2024-10-17 15:39:30|370.67|368.97|370.61|368.91|370.72|369.02|370.57|368.87|21
1729179580000|2024-10-17 15:39:40|370.6|368.9|370.14|368.44|370.6|368.9|370.13|368.43|24
1729179590000|2024-10-17 15:39:50|370.13|368.43|370.38|368.68|370.41|368.71|370.13|368.43|19
1729179600000|2024-10-17 15:40:00|370.39|368.69|370.39|368.69|370.39|368.69|370.09|368.39|24
1729179610000|2024-10-17 15:40:10|370.43|368.73|370.92|369.22|370.92|369.22|370.43|368.73|24
1729179620000|2024-10-17 15:40:20|370.9|369.2|371.18|369.48|371.18|369.48|370.89|369.19|22
1729179630000|2024-10-17 15:40:30|371.26|369.56|371.29|369.59|371.39|369.69|371.21|369.51|21
1729179640000|2024-10-17 15:40:40|371.32|369.62|371.32|369.62|371.37|369.67|371.11|369.41|27
1729179650000|2024-10-17 15:40:50|371.35|369.65|371.38|369.68|371.38|369.68|371.2|369.5|19
1729179660000|2024-10-17 15:41:00|371.39|369.69|371.21|369.51|371.4|369.7|371.21|369.51|22
1729179670000|2024-10-17 15:41:10|371.2|369.5|371.03|369.33|371.3|369.6|371.03|369.33|17
1729179680000|2024-10-17 15:41:20|371.02|369.32|370.78|369.08|371.02|369.32|370.72|369.02|25
1729179690000|2024-10-17 15:41:30|370.97|369.27|371.35|369.65|371.35|369.65|370.97|369.27|11
1729179700000|2024-10-17 15:41:40|371.32|369.62|371.13|369.43|371.32|369.62|371.09|369.39|17
1729179710000|2024-10-17 15:41:50|371.19|369.49|371.3|369.6|371.32|369.62|371.14|369.44|22
1729179720000|2024-10-17 15:42:00|371.28|369.58|371.35|369.65|371.35|369.65|371.2|369.5|22
1729179730000|2024-10-17 15:42:10|371.34|369.64|371.31|369.61|371.34|369.64|371.31|369.61|2
1729179740000|2024-10-17 15:42:20|371.34|369.64|371.1|369.4|371.35|369.65|371.1|369.4|17
1729179750000|2024-10-17 15:42:30|371.12|369.42|371.16|369.46|371.18|369.48|371.11|369.41|9
1729179760000|2024-10-17 15:42:40|371.14|369.44|370.71|369.01|371.14|369.44|370.71|369.01|14
1729179770000|2024-10-17 15:42:50|370.68|368.98|370.61|368.91|370.68|368.98|370.53|368.83|13
1729179780000|2024-10-17 15:43:00|370.52|368.82|370.65|368.95|370.65|368.95|370.49|368.79|22
1729179790000|2024-10-17 15:43:10|370.66|368.96|370.66|368.96|370.66|368.96|370.64|368.94|4
1729179800000|2024-10-17 15:43:20|370.75|369.05|371.33|369.63|371.35|369.65|370.72|369.02|18
1729179810000|2024-10-17 15:43:30|371.35|369.65|371.3|369.6|371.35|369.65|371.2|369.5|14
1729179820000|2024-10-17 15:43:40|371.31|369.61|371.35|369.65|371.35|369.65|371.28|369.58|14
1729179830000|2024-10-17 15:43:50|371.31|369.61|371.33|369.63|371.33|369.63|371.31|369.61|3
1729179840000|2024-10-17 15:44:00|371.3|369.6|370.99|369.29|371.31|369.61|370.99|369.29|18
1729179850000|2024-10-17 15:44:10|371|369.3|370.85|369.15|371.02|369.32|370.85|369.15|14
1729179860000|2024-10-17 15:44:20|370.87|369.17|370.93|369.23|370.93|369.23|370.8|369.1|27
1729179870000|2024-10-17 15:44:30|370.96|369.26|370.71|369.01|371.04|369.34|370.71|369.01|18
1729179880000|2024-10-17 15:44:40|370.72|369.02|370.32|368.62|370.73|369.03|370.32|368.62|18
1729179890000|2024-10-17 15:44:50|370.42|368.72|370.63|368.93|370.68|368.98|370.42|368.72|22
1729179900000|2024-10-17 15:45:00|370.64|368.94|370.82|369.12|370.84|369.14|370.64|368.94|26
1729179910000|2024-10-17 15:45:10|370.81|369.11|370.88|369.18|370.91|369.21|370.73|369.03|19
1729179920000|2024-10-17 15:45:20|370.8|369.1|370.41|368.71|370.81|369.11|370.41|368.71|27
1729179930000|2024-10-17 15:45:30|370.38|368.68|370.25|368.55|370.38|368.68|370.2|368.5|20
1729179940000|2024-10-17 15:45:40|370.26|368.56|369.69|367.99|370.26|368.56|369.67|367.97|25
1729179950000|2024-10-17 15:45:50|369.68|367.98|370.03|368.33|370.03|368.33|369.68|367.98|23
1729179960000|2024-10-17 15:46:00|369.99|368.29|370.44|368.74|370.44|368.74|369.98|368.28|24
1729179970000|2024-10-17 15:46:10|370.46|368.76|370.43|368.73|370.68|368.98|370.43|368.73|32
1729179980000|2024-10-17 15:46:20|370.4|368.7|370.27|368.57|370.4|368.7|370.13|368.43|32
1729179990000|2024-10-17 15:46:30|370.26|368.56|370.03|368.33|370.28|368.58|370.03|368.33|25
1729180000000|2024-10-17 15:46:40|370.04|368.34|369.83|368.13|370.04|368.34|369.83|368.13|25
1729180010000|2024-10-17 15:46:50|369.82|368.12|369.88|368.18|369.9|368.2|369.82|368.12|12
1729180020000|2024-10-17 15:47:00|369.95|368.25|369.94|368.24|370.1|368.4|369.81|368.11|25
1729180030000|2024-10-17 15:47:10|369.93|368.23|369.98|368.28|370.05|368.35|369.79|368.09|23
1729180040000|2024-10-17 15:47:20|369.87|368.17|370.13|368.43|370.13|368.43|369.82|368.12|25
1729180050000|2024-10-17 15:47:30|370.16|368.46|370.3|368.6|370.32|368.62|370.15|368.45|26
1729180060000|2024-10-17 15:47:40|370.34|368.64|370.32|368.62|370.44|368.74|370.27|368.57|21
1729180070000|2024-10-17 15:47:50|370.38|368.68|370.16|368.46|370.39|368.69|370.15|368.45|24
1729180080000|2024-10-17 15:48:00|370.17|368.47|369.87|368.17|370.17|368.47|369.87|368.17|25
1729180090000|2024-10-17 15:48:10|369.9|368.2|369.81|368.11|369.94|368.24|369.81|368.11|20
1729180100000|2024-10-17 15:48:20|369.82|368.12|369.83|368.13|369.83|368.13|369.75|368.05|17
1729180110000|2024-10-17 15:48:30|369.84|368.14|369.96|368.26|369.96|368.26|369.83|368.13|14
1729180120000|2024-10-17 15:48:40|369.97|368.27|369.81|368.11|369.97|368.27|369.81|368.11|14
1729180130000|2024-10-17 15:48:50|369.79|368.09|369.77|368.07|369.91|368.21|369.73|368.03|20
1729180140000|2024-10-17 15:49:00|369.78|368.08|369.92|368.22|369.92|368.22|369.68|367.98|22
1729180150000|2024-10-17 15:49:10|369.87|368.17|369.94|368.24|370.18|368.48|369.85|368.15|28
1729180160000|2024-10-17 15:49:20|369.97|368.27|370.15|368.45|370.17|368.47|369.84|368.14|25
1729180170000|2024-10-17 15:49:30|370.16|368.46|370.47|368.77|370.47|368.77|370.16|368.46|18
1729180180000|2024-10-17 15:49:40|370.51|368.81|370.3|368.6|370.55|368.85|370.25|368.55|29
1729180190000|2024-10-17 15:49:50|370.29|368.59|370.47|368.77|370.47|368.77|370.29|368.59|23
1729180200000|2024-10-17 15:50:00|370.46|368.76|370.19|368.49|370.46|368.76|370.06|368.36|24
1729180210000|2024-10-17 15:50:10|370.18|368.48|370.36|368.66|370.44|368.74|370.18|368.48|23
1729180220000|2024-10-17 15:50:20|370.35|368.65|370.32|368.62|370.35|368.65|370.25|368.55|19
1729180230000|2024-10-17 15:50:30|370.29|368.59|370.2|368.5|370.38|368.68|370.19|368.49|17
1729180240000|2024-10-17 15:50:40|370.19|368.49|370.16|368.46|370.19|368.49|370.07|368.37|15
1729180250000|2024-10-17 15:50:50|370.19|368.49|370.25|368.55|370.25|368.55|370.11|368.41|20
1729180260000|2024-10-17 15:51:00|370.31|368.61|370.22|368.52|370.39|368.69|370.18|368.48|23
1729180270000|2024-10-17 15:51:10|370.23|368.53|370.18|368.48|370.28|368.58|370.13|368.43|21
1729180280000|2024-10-17 15:51:20|370.19|368.49|370.28|368.58|370.33|368.63|370.18|368.48|11
1729180290000|2024-10-17 15:51:30|370.27|368.57|369.77|368.07|370.27|368.57|369.77|368.07|18
1729180300000|2024-10-17 15:51:40|369.71|368.01|369.94|368.24|369.94|368.24|369.57|367.87|16
1729180310000|2024-10-17 15:51:50|369.99|368.29|369.91|368.21|370.18|368.48|369.91|368.21|26
1729180320000|2024-10-17 15:52:00|369.88|368.18|370.02|368.32|370.07|368.37|369.82|368.12|25
1729180330000|2024-10-17 15:52:10|370.06|368.36|369.69|367.99|370.08|368.38|369.69|367.99|25
1729180340000|2024-10-17 15:52:20|369.72|368.02|369.98|368.28|370.02|368.32|369.72|368.02|30
1729180350000|2024-10-17 15:52:30|370.02|368.32|370.26|368.56|370.26|368.56|369.95|368.25|17
1729180360000|2024-10-17 15:52:40|370.27|368.57|370.4|368.7|370.42|368.72|370.27|368.57|22
1729180370000|2024-10-17 15:52:50|370.38|368.68|370.32|368.62|370.38|368.68|370.2|368.5|20
1729180380000|2024-10-17 15:53:00|370.3|368.6|370.25|368.55|370.33|368.63|370.18|368.48|21
1729180390000|2024-10-17 15:53:10|370.24|368.54|370.02|368.32|370.31|368.61|369.99|368.29|18
1729180400000|2024-10-17 15:53:20|370.01|368.31|370.28|368.58|370.3|368.6|369.97|368.27|19
1729180410000|2024-10-17 15:53:30|370.29|368.59|370.38|368.68|370.39|368.69|370.28|368.58|20
1729180420000|2024-10-17 15:53:40|370.35|368.65|370.22|368.52|370.39|368.69|370.19|368.49|19
1729180430000|2024-10-17 15:53:50|370.23|368.53|370.35|368.65|370.35|368.65|370.23|368.53|18
1729180440000|2024-10-17 15:54:00|370.34|368.64|370.05|368.35|370.34|368.64|370.05|368.35|15
1729180450000|2024-10-17 15:54:10|370.03|368.33|370.01|368.31|370.04|368.34|369.9|368.2|18
1729180460000|2024-10-17 15:54:20|370.07|368.37|370.04|368.34|370.1|368.4|370.04|368.34|14
1729180470000|2024-10-17 15:54:30|370.05|368.35|369.57|367.87|370.05|368.35|369.56|367.86|20
1729180480000|2024-10-17 15:54:40|369.56|367.86|369.58|367.88|369.58|367.88|369.43|367.73|21
1729180490000|2024-10-17 15:54:50|369.57|367.87|369.51|367.81|369.6|367.9|369.51|367.81|10
1729180500000|2024-10-17 15:55:00|369.52|367.82|369.4|367.7|369.56|367.86|369.4|367.7|17
1729180510000|2024-10-17 15:55:10|369.35|367.65|369.39|367.69|369.39|367.69|369.26|367.56|23
1729180520000|2024-10-17 15:55:20|369.4|367.7|369.44|367.74|369.48|367.78|369.4|367.7|13
1729180530000|2024-10-17 15:55:30|369.45|367.75|369.85|368.15|369.86|368.16|369.44|367.74|19
1729180540000|2024-10-17 15:55:40|369.84|368.14|369.82|368.12|369.91|368.21|369.78|368.08|12
1729180550000|2024-10-17 15:55:50|369.83|368.13|369.5|367.8|369.83|368.13|369.47|367.77|25
1729180560000|2024-10-17 15:56:00|369.51|367.81|369.41|367.71|369.6|367.9|369.41|367.71|27
1729180570000|2024-10-17 15:56:10|369.39|367.69|369.26|367.56|369.39|367.69|369.24|367.54|19
1729180580000|2024-10-17 15:56:20|369.25|367.55|369.27|367.57|369.28|367.58|369.11|367.41|17
1729180590000|2024-10-17 15:56:30|369.28|367.58|369.38|367.68|369.38|367.68|369.23|367.53|19
1729180600000|2024-10-17 15:56:40|369.45|367.75|369.41|367.71|369.45|367.75|369.4|367.7|22
1729180610000|2024-10-17 15:56:50|369.4|367.7|369.37|367.67|369.4|367.7|369.35|367.65|20
1729180620000|2024-10-17 15:57:00|369.36|367.66|369.18|367.48|369.41|367.71|369.18|367.48|12
1729180630000|2024-10-17 15:57:10|369.2|367.5|369.02|367.32|369.2|367.5|368.98|367.28|15
1729180640000|2024-10-17 15:57:20|369.01|367.31|369.1|367.4|369.14|367.44|369.01|367.31|16
1729180650000|2024-10-17 15:57:30|369.09|367.39|369.26|367.56|369.27|367.57|369.09|367.39|15
1729180660000|2024-10-17 15:57:40|369.25|367.55|369.5|367.8|369.51|367.81|369.22|367.52|17
1729180670000|2024-10-17 15:57:50|369.49|367.79|369.85|368.15|369.9|368.2|369.49|367.79|17
1729180680000|2024-10-17 15:58:00|369.84|368.14|369.83|368.13|369.92|368.22|369.83|368.13|18
1729180690000|2024-10-17 15:58:10|369.78|368.08|369.32|367.62|369.78|368.08|369.32|367.62|20
1729180700000|2024-10-17 15:58:20|369.31|367.61|369.39|367.69|369.49|367.79|369.31|367.61|21
1729180710000|2024-10-17 15:58:30|369.38|367.68|369.59|367.89|369.64|367.94|369.38|367.68|18
1729180720000|2024-10-17 15:58:40|369.56|367.86|369.41|367.71|369.56|367.86|369.41|367.71|22
1729180730000|2024-10-17 15:58:50|369.4|367.7|369.3|367.6|369.4|367.7|369.28|367.58|26
1729180740000|2024-10-17 15:59:00|369.31|367.61|369.33|367.63|369.33|367.63|369.2|367.5|15
1729180750000|2024-10-17 15:59:10|369.32|367.62|369.64|367.94|369.67|367.97|369.32|367.62|21
1729180760000|2024-10-17 15:59:20|369.62|367.92|369.77|368.07|369.78|368.08|369.62|367.92|24
1729180770000|2024-10-17 15:59:30|369.78|368.08|369.66|367.96|369.78|368.08|369.66|367.96|15
1729180780000|2024-10-17 15:59:40|369.65|367.95|369.5|367.8|369.65|367.95|369.47|367.77|18
1729180790000|2024-10-17 15:59:50|369.51|367.81|369.62|367.92|369.62|367.92|369.49|367.79|19
1729180800000|2024-10-17 16:00:00|369.61|367.91|369.29|367.59|369.61|367.91|369.29|367.59|20
1729180810000|2024-10-17 16:00:10|369.21|367.51|369.3|367.6|369.39|367.69|369.19|367.49|27
1729180820000|2024-10-17 16:00:20|369.31|367.61|369.31|367.61|369.38|367.68|369.26|367.56|18
1729180830000|2024-10-17 16:00:30|369.33|367.63|369.2|367.5|369.34|367.64|369.11|367.41|21
1729180840000|2024-10-17 16:00:40|369.21|367.51|369.27|367.57|369.27|367.57|369.19|367.49|15
1729180850000|2024-10-17 16:00:50|369.3|367.6|369.43|367.73|369.49|367.79|369.3|367.6|19
1729180860000|2024-10-17 16:01:00|369.44|367.74|369.38|367.68|369.74|368.04|369.38|367.68|22
1729180870000|2024-10-17 16:01:10|369.41|367.71|369.15|367.45|369.41|367.71|369.07|367.37|24
1729180880000|2024-10-17 16:01:20|369.16|367.46|368.83|367.13|369.16|367.46|368.81|367.11|21
1729180890000|2024-10-17 16:01:30|368.85|367.15|368.86|367.16|368.88|367.18|368.82|367.12|17
1729180900000|2024-10-17 16:01:40|368.85|367.15|368.84|367.14|368.88|367.18|368.77|367.07|21
1729180910000|2024-10-17 16:01:50|368.82|367.12|369.16|367.46|369.16|367.46|368.78|367.08|16
1729180920000|2024-10-17 16:02:00|369.15|367.45|369.34|367.64|369.34|367.64|369.09|367.39|21
1729180930000|2024-10-17 16:02:10|369.3|367.6|369.19|367.49|369.5|367.8|369.19|367.49|22
1729180940000|2024-10-17 16:02:20|369.17|367.47|368.91|367.21|369.17|367.47|368.91|367.21|17
1729180950000|2024-10-17 16:02:30|368.94|367.24|369|367.3|369.01|367.31|368.92|367.22|12
1729180960000|2024-10-17 16:02:40|368.98|367.28|368.88|367.18|369.01|367.31|368.85|367.15|25
1729180970000|2024-10-17 16:02:50|368.89|367.19|369.04|367.34|369.17|367.47|368.89|367.19|11
1729180980000|2024-10-17 16:03:00|369.01|367.31|368.72|367.02|369.02|367.32|368.72|367.02|19
1729180990000|2024-10-17 16:03:10|368.69|366.99|368.61|366.91|368.73|367.03|368.6|366.9|17
1729181000000|2024-10-17 16:03:20|368.62|366.92|368.72|367.02|368.73|367.03|368.62|366.92|18
1729181010000|2024-10-17 16:03:30|368.75|367.05|368.65|366.95|368.8|367.1|368.63|366.93|20
1729181020000|2024-10-17 16:03:40|368.62|366.92|368.72|367.02|368.8|367.1|368.61|366.91|14
1729181030000|2024-10-17 16:03:50|368.73|367.03|368.63|366.93|368.75|367.05|368.61|366.91|16
1729181040000|2024-10-17 16:04:00|368.64|366.94|368.24|366.54|368.64|366.94|368.21|366.51|20
1729181050000|2024-10-17 16:04:10|368.25|366.55|368.41|366.71|368.41|366.71|368.2|366.5|18
1729181060000|2024-10-17 16:04:20|368.4|366.7|368.44|366.74|368.53|366.83|368.32|366.62|17
1729181070000|2024-10-17 16:04:30|368.45|366.75|368.2|366.5|368.5|366.8|368.2|366.5|20
1729181080000|2024-10-17 16:04:40|368.23|366.53|368.43|366.73|368.43|366.73|368.22|366.52|12
1729181090000|2024-10-17 16:04:50|368.48|366.78|368.5|366.8|368.53|366.83|368.48|366.78|13
1729181100000|2024-10-17 16:05:00|368.44|366.74|368.69|366.99|368.69|366.99|368.4|366.7|19
1729181110000|2024-10-17 16:05:10|368.67|366.97|368.4|366.7|368.79|367.09|368.4|366.7|22
1729181120000|2024-10-17 16:05:20|368.37|366.67|368.54|366.84|368.54|366.84|368.36|366.66|18
1729181130000|2024-10-17 16:05:30|368.55|366.85|368.49|366.79|368.55|366.85|368.47|366.77|16
1729181140000|2024-10-17 16:05:40|368.5|366.8|368.31|366.61|368.52|366.82|368.26|366.56|21
1729181150000|2024-10-17 16:05:50|368.3|366.6|368.52|366.82|368.52|366.82|368.3|366.6|14
1729181160000|2024-10-17 16:06:00|368.54|366.84|368.62|366.92|368.63|366.93|368.48|366.78|22
1729181170000|2024-10-17 16:06:10|368.63|366.93|368.65|366.95|368.65|366.95|368.55|366.85|11
1729181180000|2024-10-17 16:06:20|368.63|366.93|368.65|366.95|368.65|366.95|368.61|366.91|6
1729181190000|2024-10-17 16:06:30|368.61|366.91|368.64|366.94|368.64|366.94|368.54|366.84|11
1729181200000|2024-10-17 16:06:40|368.65|366.95|368.65|366.95|368.65|366.95|368.65|366.95|1
1729181210000|2024-10-17 16:06:50|368.72|367.02|368.74|367.04|368.74|367.04|368.72|367.02|2
1729181220000|2024-10-17 16:07:00|368.72|367.02|368.59|366.89|368.72|367.02|368.44|366.74|26
1729181230000|2024-10-17 16:07:10|368.58|366.88|368.65|366.95|368.65|366.95|368.58|366.88|11
1729181240000|2024-10-17 16:07:20|368.74|367.04|368.81|367.11|368.84|367.14|368.74|367.04|5
1729181250000|2024-10-17 16:07:30|368.79|367.09|368.5|366.8|368.8|367.1|368.5|366.8|20
1729181260000|2024-10-17 16:07:40|368.45|366.75|368.15|366.45|368.45|366.75|368.15|366.45|22
1729181270000|2024-10-17 16:07:50|368.14|366.44|368.16|366.46|368.25|366.55|368.14|366.44|20
1729181280000|2024-10-17 16:08:00|368.15|366.45|368.16|366.46|368.16|366.46|368.12|366.42|16
1729181290000|2024-10-17 16:08:10|368.15|366.45|368.11|366.41|368.16|366.46|368.11|366.41|13
1729181300000|2024-10-17 16:08:20|368.12|366.42|368.19|366.49|368.19|366.49|368.08|366.38|7
1729181310000|2024-10-17 16:08:30|368.14|366.44|368|366.3|368.17|366.47|367.99|366.29|21
1729181320000|2024-10-17 16:08:40|368.02|366.32|367.97|366.27|368.02|366.32|367.94|366.24|13
1729181330000|2024-10-17 16:08:50|367.96|366.26|367.98|366.28|368.02|366.32|367.96|366.26|15
1729181340000|2024-10-17 16:09:00|367.97|366.27|368.15|366.45|368.18|366.48|367.97|366.27|19
1729181350000|2024-10-17 16:09:10|368.17|366.47|368.19|366.49|368.19|366.49|368.17|366.47|6
1729181360000|2024-10-17 16:09:20|368.18|366.48|367.97|366.27|368.18|366.48|367.97|366.27|7
1729181370000|2024-10-17 16:09:30|368.01|366.31|368.17|366.47|368.18|366.48|368.01|366.31|13
1729181380000|2024-10-17 16:09:40|368.18|366.48|368.38|366.68|368.38|366.68|368.17|366.47|11
1729181390000|2024-10-17 16:09:50|368.35|366.65|368.38|366.68|368.38|366.68|368.35|366.65|3
1729181400000|2024-10-17 16:10:00|368.33|366.63|368.33|366.63|368.34|366.64|368.33|366.63|3
1729181410000|2024-10-17 16:10:10|368.28|366.58|368.38|366.68|368.38|366.68|368.28|366.58|5
1729181420000|2024-10-17 16:10:20|368.35|366.65|368.29|366.59|368.35|366.65|368.25|366.55|8
1729181430000|2024-10-17 16:10:30|368.24|366.54|368.26|366.56|368.26|366.56|368.21|366.51|7
1729181440000|2024-10-17 16:10:40|368.29|366.59|368.38|366.68|368.38|366.68|368.29|366.59|4
1729181450000|2024-10-17 16:10:50|368.39|366.69|368.35|366.65|368.4|366.7|368.32|366.62|8
1729181460000|2024-10-17 16:11:00|368.32|366.62|368.07|366.37|368.33|366.63|368.07|366.37|22
1729181470000|2024-10-17 16:11:10|368.06|366.36|368.18|366.48|368.19|366.49|368.06|366.36|17
1729181480000|2024-10-17 16:11:20|368.16|366.46|368.13|366.43|368.16|366.46|368.11|366.41|10
1729181490000|2024-10-17 16:11:30|368.19|366.49|368.16|366.46|368.21|366.51|368.15|366.45|18
1729181500000|2024-10-17 16:11:40|368.14|366.44|367.98|366.28|368.14|366.44|367.84|366.14|14
1729181510000|2024-10-17 16:11:50|367.96|366.26|368.03|366.33|368.03|366.33|367.96|366.26|5
1729181520000|2024-10-17 16:12:00|368.11|366.41|368.17|366.47|368.18|366.48|368.06|366.36|16
1729181530000|2024-10-17 16:12:10|368.18|366.48|368.2|366.5|368.24|366.54|368.18|366.48|12
1729181540000|2024-10-17 16:12:20|368.18|366.48|368.13|366.43|368.18|366.48|368.06|366.36|15
1729181550000|2024-10-17 16:12:30|368.14|366.44|368.36|366.66|368.41|366.71|368.14|366.44|10
1729181560000|2024-10-17 16:12:40|368.37|366.67|368.6|366.9|368.6|366.9|368.37|366.67|11
1729181570000|2024-10-17 16:12:50|368.68|366.98|368.97|367.27|368.97|367.27|368.68|366.98|19
1729181580000|2024-10-17 16:13:00|368.96|367.26|368.87|367.17|368.98|367.28|368.87|367.17|13
1729181590000|2024-10-17 16:13:10|368.85|367.15|368.51|366.81|368.85|367.15|368.48|366.78|22
1729181600000|2024-10-17 16:13:20|368.48|366.78|368.38|366.68|368.53|366.83|368.37|366.67|13
1729181610000|2024-10-17 16:13:30|368.39|366.69|368.21|366.51|368.39|366.69|368.14|366.44|17
1729181620000|2024-10-17 16:13:40|368.22|366.52|368.05|366.35|368.22|366.52|368.01|366.31|19
1729181630000|2024-10-17 16:13:50|368.06|366.36|368.29|366.59|368.3|366.6|368.06|366.36|9
1729181640000|2024-10-17 16:14:00|368.27|366.57|368.26|366.56|368.31|366.61|368.25|366.55|7
1729181650000|2024-10-17 16:14:10|368.28|366.58|368.04|366.34|368.28|366.58|368.01|366.31|19
1729181660000|2024-10-17 16:14:20|368.03|366.33|368.08|366.38|368.08|366.38|368.03|366.33|10
1729181670000|2024-10-17 16:14:30|368.05|366.35|368.06|366.36|368.07|366.37|368.05|366.35|10
1729181680000|2024-10-17 16:14:40|368.07|366.37|368.08|366.38|368.19|366.49|368.06|366.36|17
1729181690000|2024-10-17 16:14:50|368.09|366.39|368.32|366.62|368.32|366.62|368.09|366.39|19
1729181710000|2024-10-17 16:15:10|368.28|366.58|368.23|366.53|368.28|366.58|368.23|366.53|3
1729181720000|2024-10-17 16:15:20|368.24|366.54|367.94|366.24|368.24|366.54|367.88|366.18|21
1729181730000|2024-10-17 16:15:30|367.95|366.25|367.94|366.24|367.95|366.25|367.86|366.16|16
1729181740000|2024-10-17 16:15:40|367.93|366.23|367.98|366.28|368.02|366.32|367.89|366.19|18
1729181750000|2024-10-17 16:15:50|367.97|366.27|368.09|366.39|368.09|366.39|367.95|366.25|13
1729181760000|2024-10-17 16:16:00|368.21|366.51|368.03|366.33|368.34|366.64|368.02|366.32|18
1729181770000|2024-10-17 16:16:10|368.02|366.32|367.47|365.77|368.03|366.33|367.47|365.77|28
1729181780000|2024-10-17 16:16:20|367.45|365.75|367.61|365.91|367.61|365.91|367.44|365.74|26
1729181790000|2024-10-17 16:16:30|367.62|365.92|367.94|366.24|367.94|366.24|367.61|365.91|14
1729181800000|2024-10-17 16:16:40|368.01|366.31|368.33|366.63|368.33|366.63|368.01|366.31|6
1729181810000|2024-10-17 16:16:50|368.44|366.74|368.65|366.95|368.65|366.95|368.44|366.74|6
1729181820000|2024-10-17 16:17:00|368.78|367.08|368.82|367.12|368.82|367.12|368.78|367.08|5
1729181830000|2024-10-17 16:17:10|368.81|367.11|368.55|366.85|368.81|367.11|368.53|366.83|18
1729181840000|2024-10-17 16:17:20|368.56|366.86|368.66|366.96|368.66|366.96|368.47|366.77|18
1729181850000|2024-10-17 16:17:30|368.74|367.04|368.77|367.07|369|367.3|368.74|367.04|15
1729181860000|2024-10-17 16:17:40|368.78|367.08|368.8|367.1|368.8|367.1|368.75|367.05|16
1729181870000|2024-10-17 16:17:50|368.91|367.21|369.01|367.31|369.02|367.32|368.91|367.21|3
1729181880000|2024-10-17 16:18:00|369.04|367.34|369.15|367.45|369.17|367.47|369.04|367.34|18
1729181890000|2024-10-17 16:18:10|369.04|367.34|368.98|367.28|369.1|367.4|368.96|367.26|24
1729181900000|2024-10-17 16:18:20|368.99|367.29|369.05|367.35|369.06|367.36|368.98|367.28|20
1729181910000|2024-10-17 16:18:30|369.06|367.36|369.05|367.35|369.1|367.4|369.02|367.32|14
1729181920000|2024-10-17 16:18:40|369.06|367.36|369.09|367.39|369.1|367.4|369.05|367.35|14
1729181930000|2024-10-17 16:18:50|369.1|367.4|369.33|367.63|369.33|367.63|369.04|367.34|15
1729181940000|2024-10-17 16:19:00|369.48|367.78|369.74|368.04|369.74|368.04|369.48|367.78|13
1729181950000|2024-10-17 16:19:10|369.71|368.01|369.9|368.2|369.92|368.22|369.69|367.99|20
1729181960000|2024-10-17 16:19:20|369.86|368.16|369.69|367.99|369.86|368.16|369.63|367.93|18
1729181970000|2024-10-17 16:19:30|369.7|368|369.71|368.01|369.82|368.12|369.69|367.99|25
1729181980000|2024-10-17 16:19:40|369.72|368.02|369.77|368.07|369.81|368.11|369.72|368.02|14
1729181990000|2024-10-17 16:19:50|369.79|368.09|369.74|368.04|369.83|368.13|369.67|367.97|10
1729182000000|2024-10-17 16:20:00|369.75|368.05|369.72|368.02|369.75|368.05|369.57|367.87|20
1729182010000|2024-10-17 16:20:10|369.75|368.05|369.92|368.22|369.92|368.22|369.75|368.05|14
1729182020000|2024-10-17 16:20:20|370.03|368.33|370.33|368.63|370.4|368.7|370.03|368.33|27
1729182030000|2024-10-17 16:20:30|370.31|368.61|370.3|368.6|370.43|368.73|370.28|368.58|18
1729182040000|2024-10-17 16:20:40|370.29|368.59|370.19|368.49|370.29|368.59|370.15|368.45|19
1729182050000|2024-10-17 16:20:50|370.15|368.45|369.82|368.12|370.15|368.45|369.82|368.12|30
1729182060000|2024-10-17 16:21:00|369.81|368.11|369.73|368.03|369.81|368.11|369.58|367.88|20
1729182070000|2024-10-17 16:21:10|369.76|368.06|369.71|368.01|369.78|368.08|369.7|368|19
1729182080000|2024-10-17 16:21:20|369.65|367.95|369.64|367.94|369.65|367.95|369.5|367.8|25
1729182090000|2024-10-17 16:21:30|369.65|367.95|369.92|368.22|369.95|368.25|369.6|367.9|18
1729182100000|2024-10-17 16:21:40|369.93|368.23|369.94|368.24|369.98|368.28|369.79|368.09|23
1729182110000|2024-10-17 16:21:50|369.95|368.25|369.37|367.67|369.97|368.27|369.37|367.67|22
1729182120000|2024-10-17 16:22:00|369.33|367.63|369.12|367.42|369.33|367.63|369.02|367.32|20
1729182130000|2024-10-17 16:22:10|369.11|367.41|369.4|367.7|369.43|367.73|369.11|367.41|16
1729182140000|2024-10-17 16:22:20|369.39|367.69|369.2|367.5|369.39|367.69|369.18|367.48|16
1729182150000|2024-10-17 16:22:30|369.24|367.54|369.38|367.68|369.4|367.7|369.22|367.52|17
1729182160000|2024-10-17 16:22:40|369.39|367.69|369.34|367.64|369.41|367.71|369.33|367.63|12
1729182170000|2024-10-17 16:22:50|369.33|367.63|369.39|367.69|369.4|367.7|369.33|367.63|10
1729182180000|2024-10-17 16:23:00|369.4|367.7|369.46|367.76|369.46|367.76|369.36|367.66|23
1729182190000|2024-10-17 16:23:10|369.47|367.77|369.51|367.81|369.6|367.9|369.47|367.77|20
1729182200000|2024-10-17 16:23:20|369.49|367.79|369.52|367.82|369.52|367.82|369.45|367.75|15
1729182210000|2024-10-17 16:23:30|369.53|367.83|369.37|367.67|369.53|367.83|369.37|367.67|16
1729182220000|2024-10-17 16:23:40|369.38|367.68|369.36|367.66|369.45|367.75|369.34|367.64|20
1729182230000|2024-10-17 16:23:50|369.37|367.67|369.37|367.67|369.37|367.67|369.22|367.52|17
1729182240000|2024-10-17 16:24:00|369.33|367.63|369.27|367.57|369.39|367.69|369.24|367.54|26
1729182250000|2024-10-17 16:24:10|369.28|367.58|369.11|367.41|369.29|367.59|369.11|367.41|12
1729182260000|2024-10-17 16:24:20|369.1|367.4|368.99|367.29|369.1|367.4|368.99|367.29|24
1729182270000|2024-10-17 16:24:30|368.98|367.28|368.98|367.28|369.07|367.37|368.92|367.22|21
1729182280000|2024-10-17 16:24:40|369.04|367.34|369.03|367.33|369.04|367.34|368.97|367.27|12
1729182290000|2024-10-17 16:24:50|369.02|367.32|369.06|367.36|369.06|367.36|369.02|367.32|11
1729182300000|2024-10-17 16:25:00|369.09|367.39|369.26|367.56|369.33|367.63|369.09|367.39|9
1729182310000|2024-10-17 16:25:10|369.27|367.57|369.25|367.55|369.36|367.66|369.25|367.55|10
1729182320000|2024-10-17 16:25:20|369.23|367.53|369.36|367.66|369.36|367.66|369.23|367.53|9
1729182330000|2024-10-17 16:25:30|369.33|367.63|369.33|367.63|369.35|367.65|369.32|367.62|8
1729182340000|2024-10-17 16:25:40|369.34|367.64|369.32|367.62|369.36|367.66|369.29|367.59|8
1729182350000|2024-10-17 16:25:50|369.33|367.63|369.02|367.32|369.33|367.63|369.02|367.32|18
1729182360000|2024-10-17 16:26:00|369.01|367.31|368.94|367.24|369.1|367.4|368.92|367.22|22
1729182370000|2024-10-17 16:26:10|368.95|367.25|368.74|367.04|368.98|367.28|368.74|367.04|21
1729182380000|2024-10-17 16:26:20|368.75|367.05|368.84|367.14|368.87|367.17|368.74|367.04|29
1729182390000|2024-10-17 16:26:30|368.85|367.15|368.75|367.05|368.85|367.15|368.71|367.01|13
1729182400000|2024-10-17 16:26:40|368.76|367.06|368.75|367.05|368.82|367.12|368.75|367.05|16
1729182410000|2024-10-17 16:26:50|368.77|367.07|368.8|367.1|368.8|367.1|368.74|367.04|10
1729182420000|2024-10-17 16:27:00|368.79|367.09|368.54|366.84|368.79|367.09|368.54|366.84|21
1729182430000|2024-10-17 16:27:10|368.52|366.82|368.53|366.83|368.53|366.83|368.46|366.76|11
1729182440000|2024-10-17 16:27:20|368.46|366.76|368.57|366.87|368.63|366.93|368.46|366.76|22
1729182450000|2024-10-17 16:27:30|368.56|366.86|368.66|366.96|368.66|366.96|368.56|366.86|8
1729182480000|2024-10-17 16:28:00|368.89|367.19|368.85|367.15|368.9|367.2|368.83|367.13|14
1729182490000|2024-10-17 16:28:10|368.86|367.16|368.61|366.91|368.86|367.16|368.61|366.91|15
1729182500000|2024-10-17 16:28:20|368.62|366.92|368.66|366.96|368.66|366.96|368.62|366.92|9
1729182510000|2024-10-17 16:28:30|368.62|366.92|368.64|366.94|368.64|366.94|368.6|366.9|6
1729182520000|2024-10-17 16:28:40|368.65|366.95|368.66|366.96|368.66|366.96|368.65|366.95|2
1729182530000|2024-10-17 16:28:50|368.65|366.95|368.64|366.94|368.65|366.95|368.61|366.91|8
1729182540000|2024-10-17 16:29:00|368.63|366.93|368.55|366.85|368.63|366.93|368.52|366.82|24
1729182550000|2024-10-17 16:29:10|368.56|366.86|368.53|366.83|368.65|366.95|368.53|366.83|16
1729182560000|2024-10-17 16:29:20|368.42|366.72|368.34|366.64|368.42|366.72|368.31|366.61|13
1729182570000|2024-10-17 16:29:30|368.33|366.63|368.28|366.58|368.33|366.63|368.26|366.56|6
1729182580000|2024-10-17 16:29:40|368.3|366.6|368.29|366.59|368.32|366.62|368.28|366.58|12
1729182590000|2024-10-17 16:29:50|368.28|366.58|368.26|366.56|368.32|366.62|368.24|366.54|13
1729182600000|2024-10-17 16:30:00|368.27|366.57|368.12|366.42|368.29|366.59|368.06|366.36|20
1729182610000|2024-10-17 16:30:10|368.02|366.32|367.97|366.27|368.06|366.36|367.91|366.21|26
1729182620000|2024-10-17 16:30:20|367.98|366.28|367.93|366.23|368.04|366.34|367.92|366.22|13
1729182630000|2024-10-17 16:30:30|367.91|366.21|367.92|366.22|368|366.3|367.9|366.2|16
1729182640000|2024-10-17 16:30:40|367.91|366.21|367.88|366.18|367.91|366.21|367.87|366.17|12
1729182650000|2024-10-17 16:30:50|367.87|366.17|367.67|365.97|367.87|366.17|367.63|365.93|16
1729182660000|2024-10-17 16:31:00|367.66|365.96|367.89|366.19|367.91|366.21|367.66|365.96|25
1729182670000|2024-10-17 16:31:10|367.84|366.14|367.67|365.97|367.84|366.14|367.67|365.97|18
1729182680000|2024-10-17 16:31:20|367.7|366|367.4|365.7|367.71|366.01|367.4|365.7|25
1729182690000|2024-10-17 16:31:30|367.37|365.67|367.4|365.7|367.48|365.78|367.3|365.6|28
1729182700000|2024-10-17 16:31:40|367.39|365.69|367.21|365.51|367.39|365.69|367.2|365.5|22
1729182710000|2024-10-17 16:31:50|367.2|365.5|367.14|365.44|367.23|365.53|367.09|365.39|18
1729182720000|2024-10-17 16:32:00|367.15|365.45|367.15|365.45|367.19|365.49|367.12|365.42|22
1729182730000|2024-10-17 16:32:10|367.14|365.44|367.08|365.38|367.14|365.44|366.97|365.27|20
1729182740000|2024-10-17 16:32:20|367.09|365.39|367.19|365.49|367.19|365.49|367.07|365.37|11
1729182750000|2024-10-17 16:32:30|367.2|365.5|367.39|365.69|367.43|365.73|367.2|365.5|15
1729182760000|2024-10-17 16:32:40|367.38|365.68|367.18|365.48|367.38|365.68|367.14|365.44|18
1729182770000|2024-10-17 16:32:50|367.19|365.49|367.15|365.45|367.19|365.49|367.03|365.33|16
1729182780000|2024-10-17 16:33:00|367.14|365.44|367.17|365.47|367.19|365.49|367.09|365.39|18
1729182790000|2024-10-17 16:33:10|367.14|365.44|366.95|365.25|367.14|365.44|366.95|365.25|20
1729182800000|2024-10-17 16:33:20|366.96|365.26|366.5|364.8|366.97|365.27|366.5|364.8|25
1729182810000|2024-10-17 16:33:30|366.51|364.81|366.65|364.95|366.65|364.95|366.51|364.81|24
1729182820000|2024-10-17 16:33:40|366.64|364.94|366.71|365.01|366.8|365.1|366.64|364.94|20
1729182830000|2024-10-17 16:33:50|366.72|365.02|366.66|364.96|366.75|365.05|366.56|364.86|23
1729182840000|2024-10-17 16:34:00|366.6|364.9|366.75|365.05|366.75|365.05|366.49|364.79|23
1729182850000|2024-10-17 16:34:10|366.76|365.06|366.55|364.85|366.76|365.06|366.48|364.78|16
1729182860000|2024-10-17 16:34:20|366.52|364.82|366.9|365.2|366.91|365.21|366.52|364.82|26
1729182870000|2024-10-17 16:34:30|366.88|365.18|366.45|364.75|366.88|365.18|366.44|364.74|19
1729182880000|2024-10-17 16:34:40|366.44|364.74|366.59|364.89|366.63|364.93|366.43|364.73|20
1729182890000|2024-10-17 16:34:50|366.6|364.9|366.51|364.81|366.66|364.96|366.5|364.8|17
1729182900000|2024-10-17 16:35:00|366.45|364.75|366.46|364.76|366.48|364.78|366.36|364.66|23
1729182910000|2024-10-17 16:35:10|366.6|364.9|366.99|365.29|366.99|365.29|366.6|364.9|15
1729182920000|2024-10-17 16:35:20|366.94|365.24|366.67|364.97|366.94|365.24|366.67|364.97|17
1729182930000|2024-10-17 16:35:30|366.66|364.96|366.99|365.29|367|365.3|366.66|364.96|19
1729182940000|2024-10-17 16:35:40|366.93|365.23|366.68|364.98|366.94|365.24|366.68|364.98|18
1729182950000|2024-10-17 16:35:50|366.66|364.96|366.84|365.14|366.87|365.17|366.66|364.96|20
1729182960000|2024-10-17 16:36:00|366.81|365.11|366.8|365.1|366.81|365.11|366.51|364.81|29
1729182970000|2024-10-17 16:36:10|366.79|365.09|366.92|365.22|367.07|365.37|366.79|365.09|19
1729182980000|2024-10-17 16:36:20|366.93|365.23|366.81|365.11|366.96|365.26|366.78|365.08|22
1729182990000|2024-10-17 16:36:30|366.82|365.12|366.9|365.2|366.9|365.2|366.77|365.07|19
1729183000000|2024-10-17 16:36:40|366.91|365.21|366.87|365.17|366.93|365.23|366.82|365.12|20
1729183010000|2024-10-17 16:36:50|366.88|365.18|366.81|365.11|366.88|365.18|366.81|365.11|8
1729183020000|2024-10-17 16:37:00|366.82|365.12|366.6|364.9|366.82|365.12|366.56|364.86|24
1729183030000|2024-10-17 16:37:10|366.62|364.92|366.78|365.08|366.82|365.12|366.58|364.88|18
1729183040000|2024-10-17 16:37:20|366.79|365.09|367.07|365.37|367.07|365.37|366.79|365.09|11
1729183050000|2024-10-17 16:37:30|367.08|365.38|367.21|365.51|367.25|365.55|366.99|365.29|25
1729183060000|2024-10-17 16:37:40|367.2|365.5|367.26|365.56|367.31|365.61|367.19|365.49|18
1729183070000|2024-10-17 16:37:50|367.25|365.55|367.18|365.48|367.25|365.55|367.06|365.36|24
1729183080000|2024-10-17 16:38:00|367.2|365.5|367.3|365.6|367.3|365.6|367.16|365.46|15
1729183090000|2024-10-17 16:38:10|367.31|365.61|367.35|365.65|367.35|365.65|367.3|365.6|13
1729183100000|2024-10-17 16:38:20|367.36|365.66|367.74|366.04|367.74|366.04|367.36|365.66|19
1729183110000|2024-10-17 16:38:30|367.73|366.03|367.93|366.23|368.01|366.31|367.73|366.03|14
1729183120000|2024-10-17 16:38:40|367.92|366.22|367.92|366.22|367.94|366.24|367.89|366.19|13
1729183130000|2024-10-17 16:38:50|367.9|366.2|368.02|366.32|368.02|366.32|367.9|366.2|17
1729183140000|2024-10-17 16:39:00|368|366.3|367.99|366.29|368.01|366.31|367.93|366.23|22
1729183150000|2024-10-17 16:39:10|368.01|366.31|368.19|366.49|368.23|366.53|368.01|366.31|22
1729183160000|2024-10-17 16:39:20|368.18|366.48|367.94|366.24|368.2|366.5|367.9|366.2|20
1729183170000|2024-10-17 16:39:30|367.93|366.23|368.03|366.33|368.06|366.36|367.92|366.22|28
1729183180000|2024-10-17 16:39:40|368.04|366.34|368.09|366.39|368.13|366.43|368.04|366.34|16
1729183190000|2024-10-17 16:39:50|368.1|366.4|368.29|366.59|368.29|366.59|368.1|366.4|13
1729183200000|2024-10-17 16:40:00|368.25|366.55|368.3|366.6|368.38|366.68|368.23|366.53|18
1729183210000|2024-10-17 16:40:10|368.31|366.61|368.18|366.48|368.36|366.66|368.18|366.48|19
1729183220000|2024-10-17 16:40:20|368.21|366.51|368.1|366.4|368.22|366.52|368.03|366.33|22
1729183230000|2024-10-17 16:40:30|368.07|366.37|368.05|366.35|368.1|366.4|367.94|366.24|28
1729183240000|2024-10-17 16:40:40|368.04|366.34|367.98|366.28|368.04|366.34|367.95|366.25|23
1729183250000|2024-10-17 16:40:50|367.99|366.29|368.32|366.62|368.32|366.62|367.99|366.29|17
1729183260000|2024-10-17 16:41:00|368.3|366.6|368.24|366.54|368.35|366.65|368.24|366.54|16
1729183270000|2024-10-17 16:41:10|368.23|366.53|368.5|366.8|368.51|366.81|368.15|366.45|22
1729183280000|2024-10-17 16:41:20|368.49|366.79|368.43|366.73|368.5|366.8|368.43|366.73|11
1729183290000|2024-10-17 16:41:30|368.45|366.75|368.56|366.86|368.58|366.88|368.44|366.74|19
1729183300000|2024-10-17 16:41:40|368.57|366.87|368.54|366.84|368.57|366.87|368.51|366.81|12
1729183310000|2024-10-17 16:41:50|368.53|366.83|368.45|366.75|368.53|366.83|368.37|366.67|9
1729183320000|2024-10-17 16:42:00|368.44|366.74|368.52|366.82|368.56|366.86|368.43|366.73|17
1729183330000|2024-10-17 16:42:10|368.53|366.83|368.56|366.86|368.57|366.87|368.53|366.83|7
1729183340000|2024-10-17 16:42:20|368.57|366.87|368.6|366.9|368.7|367|368.57|366.87|10
1729183350000|2024-10-17 16:42:30|368.61|366.91|368.63|366.93|368.66|366.96|368.6|366.9|15
1729183360000|2024-10-17 16:42:40|368.64|366.94|368.62|366.92|368.69|366.99|368.62|366.92|18
1729183370000|2024-10-17 16:42:50|368.63|366.93|368.68|366.98|368.68|366.98|368.61|366.91|15
1729183380000|2024-10-17 16:43:00|368.67|366.97|368.74|367.04|368.74|367.04|368.63|366.93|12
1729183390000|2024-10-17 16:43:10|368.73|367.03|368.56|366.86|368.74|367.04|368.56|366.86|14
1729183400000|2024-10-17 16:43:20|368.58|366.88|368.58|366.88|368.6|366.9|368.54|366.84|19
1729183410000|2024-10-17 16:43:30|368.55|366.85|368.76|367.06|368.78|367.08|368.55|366.85|20
1729183420000|2024-10-17 16:43:40|368.75|367.05|368.71|367.01|368.82|367.12|368.68|366.98|13
1729183430000|2024-10-17 16:43:50|368.73|367.03|368.82|367.12|368.82|367.12|368.73|367.03|8
1729183440000|2024-10-17 16:44:00|368.83|367.13|369.02|367.32|369.03|367.33|368.78|367.08|18
1729183450000|2024-10-17 16:44:10|369.03|367.33|368.8|367.1|369.03|367.33|368.78|367.08|19
1729183460000|2024-10-17 16:44:20|368.81|367.11|368.82|367.12|368.83|367.13|368.75|367.05|24
1729183470000|2024-10-17 16:44:30|368.83|367.13|368.72|367.02|368.84|367.14|368.71|367.01|16
1729183480000|2024-10-17 16:44:40|368.71|367.01|368.56|366.86|368.75|367.05|368.55|366.85|17
1729183490000|2024-10-17 16:44:50|368.57|366.87|368.59|366.89|368.61|366.91|368.52|366.82|19
1729183500000|2024-10-17 16:45:00|368.6|366.9|368.55|366.85|368.62|366.92|368.47|366.77|16
1729183510000|2024-10-17 16:45:10|368.58|366.88|368.63|366.93|368.64|366.94|368.57|366.87|15
1729183520000|2024-10-17 16:45:20|368.64|366.94|368.73|367.03|368.73|367.03|368.63|366.93|9
1729183530000|2024-10-17 16:45:30|368.74|367.04|368.72|367.02|368.88|367.18|368.71|367.01|19
1729183540000|2024-10-17 16:45:40|368.63|366.93|368.49|366.79|368.63|366.93|368.43|366.73|24
1729183550000|2024-10-17 16:45:50|368.5|366.8|368.69|366.99|368.69|366.99|368.5|366.8|16
1729183560000|2024-10-17 16:46:00|368.68|366.98|368.59|366.89|368.78|367.08|368.58|366.88|25
1729183570000|2024-10-17 16:46:10|368.53|366.83|368.43|366.73|368.53|366.83|368.36|366.66|24
1729183580000|2024-10-17 16:46:20|368.42|366.72|368.22|366.52|368.42|366.72|368.22|366.52|27
1729183590000|2024-10-17 16:46:30|368.23|366.53|368.17|366.47|368.36|366.66|368.17|366.47|20
1729183600000|2024-10-17 16:46:40|368.2|366.5|368.24|366.54|368.24|366.54|368.2|366.5|10
1729183610000|2024-10-17 16:46:50|368.31|366.61|368.32|366.62|368.41|366.71|368.24|366.54|18
1729183620000|2024-10-17 16:47:00|368.28|366.58|368.43|366.73|368.43|366.73|368.28|366.58|13
1729183630000|2024-10-17 16:47:10|368.51|366.81|368.48|366.78|368.6|366.9|368.45|366.75|15
1729183640000|2024-10-17 16:47:20|368.49|366.79|368.61|366.91|368.62|366.92|368.49|366.79|15
1729183650000|2024-10-17 16:47:30|368.57|366.87|368.5|366.8|368.57|366.87|368.45|366.75|14
1729183660000|2024-10-17 16:47:40|368.52|366.82|368.56|366.86|368.57|366.87|368.5|366.8|16
1729183670000|2024-10-17 16:47:50|368.48|366.78|368.51|366.81|368.51|366.81|368.43|366.73|10
1729183680000|2024-10-17 16:48:00|368.53|366.83|368.56|366.86|368.62|366.92|368.53|366.83|18
1729183690000|2024-10-17 16:48:10|368.53|366.83|368.52|366.82|368.6|366.9|368.52|366.82|17
1729183700000|2024-10-17 16:48:20|368.53|366.83|368.41|366.71|368.53|366.83|368.41|366.71|15
1729183710000|2024-10-17 16:48:30|368.4|366.7|368.34|366.64|368.4|366.7|368.32|366.62|11
1729183720000|2024-10-17 16:48:40|368.35|366.65|368.44|366.74|368.45|366.75|368.34|366.64|13
1729183730000|2024-10-17 16:48:50|368.43|366.73|368.65|366.95|368.65|366.95|368.41|366.71|15
1729183740000|2024-10-17 16:49:00|368.67|366.97|368.87|367.17|368.87|367.17|368.66|366.96|11
1729183750000|2024-10-17 16:49:10|368.88|367.18|369.07|367.37|369.09|367.39|368.88|367.18|20
1729183760000|2024-10-17 16:49:20|369.06|367.36|369.08|367.38|369.15|367.45|369.03|367.33|17
1729183770000|2024-10-17 16:49:30|369.07|367.37|369.09|367.39|369.11|367.41|369.04|367.34|11
1729183780000|2024-10-17 16:49:40|369.1|367.4|369.07|367.37|369.15|367.45|369.07|367.37|10
1729183790000|2024-10-17 16:49:50|369.11|367.41|368.99|367.29|369.14|367.44|368.99|367.29|11
1729183800000|2024-10-17 16:50:00|368.98|367.28|368.92|367.22|369.03|367.33|368.92|367.22|19
1729183810000|2024-10-17 16:50:10|368.85|367.15|368.67|366.97|368.85|367.15|368.62|366.92|17
1729183820000|2024-10-17 16:50:20|368.65|366.95|368.32|366.62|368.65|366.95|368.25|366.55|21
1729183830000|2024-10-17 16:50:30|368.31|366.61|368.18|366.48|368.36|366.66|368.18|366.48|19
1729183840000|2024-10-17 16:50:40|368.21|366.51|368.38|366.68|368.38|366.68|368.09|366.39|22
1729183850000|2024-10-17 16:50:50|368.39|366.69|368.35|366.65|368.41|366.71|368.34|366.64|15
1729183860000|2024-10-17 16:51:00|368.36|366.66|368.31|366.61|368.39|366.69|368.23|366.53|17
1729183870000|2024-10-17 16:51:10|368.3|366.6|368.37|366.67|368.45|366.75|368.29|366.59|19
1729183880000|2024-10-17 16:51:20|368.24|366.54|368.34|366.64|368.43|366.73|368.24|366.54|15
1729183890000|2024-10-17 16:51:30|368.36|366.66|368.24|366.54|368.41|366.71|368.24|366.54|20
1729183900000|2024-10-17 16:51:40|368.27|366.57|368.16|366.46|368.27|366.57|368.16|366.46|10
1729183910000|2024-10-17 16:51:50|368.15|366.45|368.14|366.44|368.15|366.45|368.09|366.39|11
1729183920000|2024-10-17 16:52:00|368.15|366.45|367.96|366.26|368.21|366.51|367.91|366.21|18
1729183930000|2024-10-17 16:52:10|367.94|366.24|368|366.3|368|366.3|367.88|366.18|14
1729183940000|2024-10-17 16:52:20|368.01|366.31|367.95|366.25|368.01|366.31|367.95|366.25|10
1729183950000|2024-10-17 16:52:30|367.94|366.24|368.22|366.52|368.23|366.53|367.94|366.24|19
1729183960000|2024-10-17 16:52:40|368.21|366.51|368.19|366.49|368.21|366.51|368.19|366.49|5
1729183970000|2024-10-17 16:52:50|368.15|366.45|368.1|366.4|368.15|366.45|368.05|366.35|14
1729183980000|2024-10-17 16:53:00|368.07|366.37|368.09|366.39|368.1|366.4|368.06|366.36|8
1729183990000|2024-10-17 16:53:10|368.1|366.4|368.11|366.41|368.13|366.43|368.09|366.39|13
1729184000000|2024-10-17 16:53:20|368.1|366.4|368.21|366.51|368.22|366.52|368.08|366.38|12
1729184010000|2024-10-17 16:53:30|368.19|366.49|368.12|366.42|368.19|366.49|368.12|366.42|11
1729184020000|2024-10-17 16:53:40|368.13|366.43|367.96|366.26|368.14|366.44|367.96|366.26|8
1729184030000|2024-10-17 16:53:50|367.95|366.25|367.86|366.16|367.96|366.26|367.82|366.12|15
1729184040000|2024-10-17 16:54:00|367.87|366.17|368.04|366.34|368.05|366.35|367.86|366.16|20
1729184050000|2024-10-17 16:54:10|368.03|366.33|368.14|366.44|368.15|366.45|368.03|366.33|15
1729184060000|2024-10-17 16:54:20|368.13|366.43|368.19|366.49|368.19|366.49|368.11|366.41|7
1729184070000|2024-10-17 16:54:30|368.27|366.57|368.24|366.54|368.31|366.61|368.24|366.54|8
1729184080000|2024-10-17 16:54:40|368.25|366.55|368.22|366.52|368.25|366.55|368.21|366.51|7
1729184090000|2024-10-17 16:54:50|368.21|366.51|368.18|366.48|368.21|366.51|368.16|366.46|7
1729184100000|2024-10-17 16:55:00|368.19|366.49|368.22|366.52|368.25|366.55|368.19|366.49|8
1729184110000|2024-10-17 16:55:10|368.2|366.5|368.37|366.67|368.47|366.77|368.2|366.5|20
1729184120000|2024-10-17 16:55:20|368.36|366.66|368.27|366.57|368.36|366.66|368.2|366.5|19
1729184130000|2024-10-17 16:55:30|368.26|366.56|368.21|366.51|368.29|366.59|368.15|366.45|14
1729184140000|2024-10-17 16:55:40|368.2|366.5|368.36|366.66|368.36|366.66|368.19|366.49|12
1729184150000|2024-10-17 16:55:50|368.37|366.67|368.28|366.58|368.62|366.92|368.25|366.55|10
1729184160000|2024-10-17 16:56:00|368.32|366.62|368.3|366.6|368.38|366.68|368.29|366.59|20
1729184170000|2024-10-17 16:56:10|368.29|366.59|368.06|366.36|368.29|366.59|368.03|366.33|19
1729184180000|2024-10-17 16:56:20|368.05|366.35|368.07|366.37|368.07|366.37|367.97|366.27|10
1729184190000|2024-10-17 16:56:30|368.09|366.39|368.1|366.4|368.1|366.4|368|366.3|13
1729184200000|2024-10-17 16:56:40|368.04|366.34|368.11|366.41|368.11|366.41|368.04|366.34|6
1729184210000|2024-10-17 16:56:50|368.13|366.43|368.2|366.5|368.2|366.5|368.13|366.43|5
1729184220000|2024-10-17 16:57:00|368.24|366.54|368.32|366.62|368.32|366.62|368.22|366.52|7
1729184230000|2024-10-17 16:57:10|368.31|366.61|368.36|366.66|368.36|366.66|368.29|366.59|9
1729184240000|2024-10-17 16:57:20|368.41|366.71|368.41|366.71|368.41|366.71|368.39|366.69|14
1729184250000|2024-10-17 16:57:30|368.43|366.73|368.22|366.52|368.43|366.73|368.21|366.51|17
1729184260000|2024-10-17 16:57:40|368.21|366.51|368.07|366.37|368.22|366.52|368.05|366.35|11
1729184270000|2024-10-17 16:57:50|368.08|366.38|368.34|366.64|368.34|366.64|368.08|366.38|11
1729184280000|2024-10-17 16:58:00|368.35|366.65|368.22|366.52|368.35|366.65|368.22|366.52|12
1729184290000|2024-10-17 16:58:10|368.19|366.49|368.08|366.38|368.2|366.5|368.07|366.37|17
1729184300000|2024-10-17 16:58:20|368.04|366.34|367.94|366.24|368.04|366.34|367.92|366.22|16
1729184310000|2024-10-17 16:58:30|367.95|366.25|367.83|366.13|367.96|366.26|367.83|366.13|17
1729184320000|2024-10-17 16:58:40|367.84|366.14|368.01|366.31|368.01|366.31|367.83|366.13|17
1729184330000|2024-10-17 16:58:50|368.04|366.34|368.09|366.39|368.1|366.4|368.04|366.34|8
1729184340000|2024-10-17 16:59:00|368.1|366.4|368.04|366.34|368.12|366.42|368.04|366.34|18
1729184350000|2024-10-17 16:59:10|368.03|366.33|367.83|366.13|368.04|366.34|367.83|366.13|18
1729184360000|2024-10-17 16:59:20|367.81|366.11|367.86|366.16|367.86|366.16|367.78|366.08|17
1729184370000|2024-10-17 16:59:30|367.85|366.15|367.89|366.19|367.89|366.19|367.85|366.15|11
1729184380000|2024-10-17 16:59:40|367.94|366.24|367.84|366.14|367.94|366.24|367.82|366.12|9
1729184390000|2024-10-17 16:59:50|367.83|366.13|367.95|366.25|367.95|366.25|367.83|366.13|10
1729184400000|2024-10-17 17:00:00|367.98|366.28|367.95|366.25|368.02|366.32|367.85|366.15|18
1729184410000|2024-10-17 17:00:10|367.96|366.26|368.04|366.34|368.15|366.45|367.96|366.26|24
1729184420000|2024-10-17 17:00:20|368.03|366.33|367.85|366.15|368.03|366.33|367.85|366.15|19
1729184430000|2024-10-17 17:00:30|367.84|366.14|367.92|366.22|367.92|366.22|367.83|366.13|17
1729184440000|2024-10-17 17:00:40|367.94|366.24|367.99|366.29|367.99|366.29|367.87|366.17|19
1729184450000|2024-10-17 17:00:50|368.03|366.33|368.3|366.6|368.3|366.6|368.02|366.32|15
1729184460000|2024-10-17 17:01:00|368.28|366.58|368.17|366.47|368.34|366.64|368.15|366.45|24
1729184470000|2024-10-17 17:01:10|368.18|366.48|367.9|366.2|368.18|366.48|367.89|366.19|18
1729184480000|2024-10-17 17:01:20|367.91|366.21|368|366.3|368.01|366.31|367.84|366.14|25
1729184490000|2024-10-17 17:01:30|368.01|366.31|367.88|366.18|368.02|366.32|367.71|366.01|23
1729184500000|2024-10-17 17:01:40|367.9|366.2|367.87|366.17|368.09|366.39|367.87|366.17|21
1729184510000|2024-10-17 17:01:50|367.74|366.04|367.63|365.93|367.74|366.04|367.6|365.9|19
1729184520000|2024-10-17 17:02:00|367.62|365.92|367.81|366.11|367.81|366.11|367.55|365.85|14
1729184530000|2024-10-17 17:02:10|367.79|366.09|367.97|366.27|367.97|366.27|367.73|366.03|26
1729184540000|2024-10-17 17:02:20|367.99|366.29|368.14|366.44|368.16|366.46|367.97|366.27|23
1729184550000|2024-10-17 17:02:30|368.13|366.43|368.12|366.42|368.18|366.48|368.1|366.4|25
1729184560000|2024-10-17 17:02:40|368.1|366.4|367.91|366.21|368.1|366.4|367.76|366.06|23
1729184570000|2024-10-17 17:02:50|367.87|366.17|367.89|366.19|367.92|366.22|367.87|366.17|15
1729184580000|2024-10-17 17:03:00|367.9|366.2|368.15|366.45|368.3|366.6|367.9|366.2|31
1729184590000|2024-10-17 17:03:10|368.13|366.43|368.03|366.33|368.13|366.43|368.03|366.33|24
1729184600000|2024-10-17 17:03:20|368.01|366.31|367.93|366.23|368.03|366.33|367.93|366.23|12
1729184610000|2024-10-17 17:03:30|367.91|366.21|367.65|365.95|367.91|366.21|367.65|365.95|20
1729184620000|2024-10-17 17:03:40|367.6|365.9|367.57|365.87|367.65|365.95|367.56|365.86|15
1729184630000|2024-10-17 17:03:50|367.56|365.86|367.63|365.93|367.63|365.93|367.49|365.79|14
1729184640000|2024-10-17 17:04:00|367.62|365.92|367.81|366.11|367.81|366.11|367.56|365.86|15
1729184650000|2024-10-17 17:04:10|367.74|366.04|367.71|366.01|367.82|366.12|367.7|366|25
1729184660000|2024-10-17 17:04:20|367.73|366.03|367.78|366.08|367.78|366.08|367.71|366.01|12
1729184670000|2024-10-17 17:04:30|367.77|366.07|367.63|365.93|367.79|366.09|367.62|365.92|19
1729184680000|2024-10-17 17:04:40|367.61|365.91|367.64|365.94|367.64|365.94|367.59|365.89|11
1729184690000|2024-10-17 17:04:50|367.63|365.93|367.57|365.87|367.63|365.93|367.54|365.84|10
1729184700000|2024-10-17 17:05:00|367.6|365.9|367.95|366.25|367.95|366.25|367.55|365.85|22
1729184710000|2024-10-17 17:05:10|367.99|366.29|368.01|366.31|368.05|366.35|367.95|366.25|10
1729184720000|2024-10-17 17:05:20|368|366.3|368.17|366.47|368.2|366.5|368|366.3|14
1729184730000|2024-10-17 17:05:30|368.16|366.46|368.26|366.56|368.26|366.56|368.15|366.45|21
1729184740000|2024-10-17 17:05:40|368.29|366.59|368.39|366.69|368.45|366.75|368.29|366.59|19
1729184750000|2024-10-17 17:05:50|368.37|366.67|368.49|366.79|368.49|366.79|368.35|366.65|14
1729184760000|2024-10-17 17:06:00|368.48|366.78|368.45|366.75|368.48|366.78|368.44|366.74|12
1729184770000|2024-10-17 17:06:10|368.44|366.74|368.84|367.14|368.84|367.14|368.42|366.72|20
1729184780000|2024-10-17 17:06:20|368.79|367.09|368.95|367.25|368.95|367.25|368.63|366.93|22
1729184790000|2024-10-17 17:06:30|368.94|367.24|369.13|367.43|369.14|367.44|368.94|367.24|14
1729184800000|2024-10-17 17:06:40|369.14|367.44|369.16|367.46|369.19|367.49|369.14|367.44|11
1729184810000|2024-10-17 17:06:50|369.18|367.48|369.19|367.49|369.19|367.49|369.14|367.44|10
1729184820000|2024-10-17 17:07:00|369.22|367.52|369.25|367.55|369.38|367.68|369.17|367.47|24
1729184830000|2024-10-17 17:07:10|369.27|367.57|369.45|367.75|369.45|367.75|369.25|367.55|17
1729184840000|2024-10-17 17:07:20|369.46|367.76|369.4|367.7|369.47|367.77|369.36|367.66|13
1729184850000|2024-10-17 17:07:30|369.41|367.71|369.28|367.58|369.41|367.71|369.15|367.45|19
1729184860000|2024-10-17 17:07:40|369.27|367.57|369.11|367.41|369.27|367.57|369.09|367.39|21
1729184870000|2024-10-17 17:07:50|369.12|367.42|369.19|367.49|369.19|367.49|369.12|367.42|11
1729184880000|2024-10-17 17:08:00|369.18|367.48|368.98|367.28|369.31|367.61|368.94|367.24|18
1729184890000|2024-10-17 17:08:10|368.97|367.27|368.8|367.1|368.99|367.29|368.8|367.1|21
1729184900000|2024-10-17 17:08:20|368.79|367.09|368.69|366.99|368.81|367.11|368.69|366.99|10
1729184910000|2024-10-17 17:08:30|368.66|366.96|368.61|366.91|368.66|366.96|368.57|366.87|19
1729184920000|2024-10-17 17:08:40|368.6|366.9|368.75|367.05|368.76|367.06|368.6|366.9|14
1729184930000|2024-10-17 17:08:50|368.76|367.06|368.8|367.1|368.8|367.1|368.76|367.06|6
1729184940000|2024-10-17 17:09:00|368.76|367.06|368.66|366.96|368.77|367.07|368.61|366.91|18
1729184950000|2024-10-17 17:09:10|368.62|366.92|368.74|367.04|368.76|367.06|368.6|366.9|19
1729184960000|2024-10-17 17:09:20|368.76|367.06|368.78|367.08|368.79|367.09|368.65|366.95|21
1729184970000|2024-10-17 17:09:30|368.77|367.07|368.72|367.02|368.77|367.07|368.71|367.01|7
1729184980000|2024-10-17 17:09:40|368.73|367.03|368.82|367.12|368.87|367.17|368.73|367.03|11
1729184990000|2024-10-17 17:09:50|368.83|367.13|368.92|367.22|368.94|367.24|368.83|367.13|15
1729185000000|2024-10-17 17:10:00|368.93|367.23|368.84|367.14|369.06|367.36|368.82|367.12|23
1729185010000|2024-10-17 17:10:10|368.86|367.16|369.03|367.33|369.03|367.33|368.77|367.07|24
1729185020000|2024-10-17 17:10:20|369.02|367.32|369.02|367.32|369.02|367.32|368.94|367.24|19
1729185030000|2024-10-17 17:10:30|369.01|367.31|368.83|367.13|369.03|367.33|368.75|367.05|24
1729185040000|2024-10-17 17:10:40|368.85|367.15|369.03|367.33|369.03|367.33|368.85|367.15|10
1729185050000|2024-10-17 17:10:50|369.02|367.32|369|367.3|369.03|367.33|368.86|367.16|20
1729185060000|2024-10-17 17:11:00|368.95|367.25|368.84|367.14|368.95|367.25|368.81|367.11|15
1729185070000|2024-10-17 17:11:10|368.86|367.16|369.03|367.33|369.03|367.33|368.86|367.16|14
1729185080000|2024-10-17 17:11:20|369.04|367.34|369.15|367.45|369.15|367.45|369.04|367.34|18
1729185090000|2024-10-17 17:11:30|369.13|367.43|369.11|367.41|369.14|367.44|369.11|367.41|8
1729185100000|2024-10-17 17:11:40|369.1|367.4|368.94|367.24|369.1|367.4|368.89|367.19|22
1729185110000|2024-10-17 17:11:50|368.92|367.22|368.86|367.16|368.94|367.24|368.84|367.14|17
1729185120000|2024-10-17 17:12:00|368.85|367.15|368.99|367.29|369|367.3|368.85|367.15|14
1729185130000|2024-10-17 17:12:10|368.94|367.24|369.02|367.32|369.03|367.33|368.93|367.23|14
1729185140000|2024-10-17 17:12:20|369.04|367.34|369.02|367.32|369.11|367.41|369.02|367.32|14
1729185150000|2024-10-17 17:12:30|369.01|367.31|369.06|367.36|369.06|367.36|368.99|367.29|7
1729185160000|2024-10-17 17:12:40|369.05|367.35|368.86|367.16|369.05|367.35|368.86|367.16|10
1729185170000|2024-10-17 17:12:50|368.88|367.18|368.86|367.16|368.9|367.2|368.86|367.16|7
1729185180000|2024-10-17 17:13:00|368.85|367.15|368.65|366.95|368.85|367.15|368.61|366.91|16
1729185190000|2024-10-17 17:13:10|368.66|366.96|368.62|366.92|368.7|367|368.62|366.92|15
1729185200000|2024-10-17 17:13:20|368.56|366.86|368.55|366.85|368.56|366.86|368.49|366.79|12
1729185210000|2024-10-17 17:13:30|368.56|366.86|368.6|366.9|368.66|366.96|368.56|366.86|12
1729185220000|2024-10-17 17:13:40|368.61|366.91|368.52|366.82|368.63|366.93|368.52|366.82|11
1729185230000|2024-10-17 17:13:50|368.56|366.86|368.59|366.89|368.59|366.89|368.53|366.83|7
1729185240000|2024-10-17 17:14:00|368.58|366.88|368.67|366.97|368.68|366.98|368.58|366.88|17
1729185250000|2024-10-17 17:14:10|368.65|366.95|368.66|366.96|368.73|367.03|368.63|366.93|16
1729185260000|2024-10-17 17:14:20|368.67|366.97|368.94|367.24|368.94|367.24|368.67|366.97|13
1729185270000|2024-10-17 17:14:30|368.93|367.23|368.92|367.22|368.94|367.24|368.88|367.18|10
1729185280000|2024-10-17 17:14:40|368.94|367.24|368.96|367.26|368.96|367.26|368.85|367.15|15
1729185290000|2024-10-17 17:14:50|368.97|367.27|369.06|367.36|369.08|367.38|368.96|367.26|19
1729185300000|2024-10-17 17:15:00|369.08|367.38|368.95|367.25|369.08|367.38|368.95|367.25|23
1729185310000|2024-10-17 17:15:10|368.96|367.26|368.98|367.28|369.12|367.42|368.96|367.26|15
1729185320000|2024-10-17 17:15:20|368.97|367.27|368.9|367.2|368.97|367.27|368.9|367.2|14
1729185330000|2024-10-17 17:15:30|368.91|367.21|369.03|367.33|369.03|367.33|368.91|367.21|16
1729185340000|2024-10-17 17:15:40|369.04|367.34|369.06|367.36|369.06|367.36|369.03|367.33|8
1729185350000|2024-10-17 17:15:50|369.05|367.35|368.96|367.26|369.07|367.37|368.96|367.26|13
1729185360000|2024-10-17 17:16:00|369|367.3|368.97|367.27|369.19|367.49|368.92|367.22|29
1729185370000|2024-10-17 17:16:10|368.99|367.29|368.86|367.16|369.03|367.33|368.85|367.15|22
1729185380000|2024-10-17 17:16:20|368.87|367.17|369.03|367.33|369.03|367.33|368.87|367.17|10
1729185390000|2024-10-17 17:16:30|369.06|367.36|368.86|367.16|369.13|367.43|368.82|367.12|21
1729185400000|2024-10-17 17:16:40|368.92|367.22|369.11|367.41|369.11|367.41|368.92|367.22|5
1729185410000|2024-10-17 17:16:50|369.1|367.4|369.05|367.35|369.15|367.45|369.04|367.34|22
1729185420000|2024-10-17 17:17:00|369.04|367.34|369.03|367.33|369.16|367.46|369.03|367.33|17
1729185430000|2024-10-17 17:17:10|369.04|367.34|368.78|367.08|369.04|367.34|368.78|367.08|18
1729185440000|2024-10-17 17:17:20|368.82|367.12|368.84|367.14|368.85|367.15|368.76|367.06|26
1729185450000|2024-10-17 17:17:30|368.85|367.15|369.04|367.34|369.04|367.34|368.84|367.14|18
1729185460000|2024-10-17 17:17:40|369.05|367.35|368.94|367.24|369.12|367.42|368.94|367.24|17
1729185470000|2024-10-17 17:17:50|368.98|367.28|369.06|367.36|369.12|367.42|368.98|367.28|18
1729185480000|2024-10-17 17:18:00|369.07|367.37|368.85|367.15|369.1|367.4|368.85|367.15|22
1729185490000|2024-10-17 17:18:10|368.87|367.17|368.6|366.9|368.87|367.17|368.59|366.89|12
1729185500000|2024-10-17 17:18:20|368.59|366.89|368.79|367.09|368.8|367.1|368.59|366.89|18
1729185510000|2024-10-17 17:18:30|368.8|367.1|368.99|367.29|368.99|367.29|368.78|367.08|21
1729185520000|2024-10-17 17:18:40|369.02|367.32|369.13|367.43|369.13|367.43|369.02|367.32|23
1729185530000|2024-10-17 17:18:50|369.12|367.42|369.2|367.5|369.29|367.59|369.12|367.42|18
1729185540000|2024-10-17 17:19:00|369.17|367.47|368.84|367.14|369.18|367.48|368.84|367.14|18
1729185550000|2024-10-17 17:19:10|368.86|367.16|368.99|367.29|368.99|367.29|368.86|367.16|9
1729185560000|2024-10-17 17:19:20|368.97|367.27|369.02|367.32|369.04|367.34|368.92|367.22|15
1729185570000|2024-10-17 17:19:30|369.03|367.33|368.95|367.25|369.05|367.35|368.94|367.24|19
1729185580000|2024-10-17 17:19:40|368.94|367.24|368.86|367.16|368.94|367.24|368.86|367.16|12
1729185590000|2024-10-17 17:19:50|368.85|367.15|368.84|367.14|368.86|367.16|368.81|367.11|18
1729185600000|2024-10-17 17:20:00|368.85|367.15|368.83|367.13|368.85|367.15|368.75|367.05|14
1729185610000|2024-10-17 17:20:10|368.82|367.12|368.78|367.08|368.93|367.23|368.78|367.08|20
1729185620000|2024-10-17 17:20:20|368.8|367.1|368.7|367|368.85|367.15|368.7|367|11
1729185630000|2024-10-17 17:20:30|368.69|366.99|368.52|366.82|368.69|366.99|368.52|366.82|15
1729185640000|2024-10-17 17:20:40|368.51|366.81|368.49|366.79|368.51|366.81|368.48|366.78|11
1729185650000|2024-10-17 17:20:50|368.47|366.77|368.52|366.82|368.52|366.82|368.47|366.77|15
1729185660000|2024-10-17 17:21:00|368.54|366.84|368.47|366.77|368.56|366.86|368.41|366.71|19
1729185670000|2024-10-17 17:21:10|368.4|366.7|368.51|366.81|368.51|366.81|368.32|366.62|20
1729185680000|2024-10-17 17:21:20|368.6|366.9|368.45|366.75|368.62|366.92|368.45|366.75|16
1729185690000|2024-10-17 17:21:30|368.41|366.71|368.35|366.65|368.41|366.71|368.35|366.65|9
1729185700000|2024-10-17 17:21:40|368.32|366.62|368.2|366.5|368.33|366.63|368.18|366.48|18
1729185710000|2024-10-17 17:21:50|368.22|366.52|368.35|366.65|368.35|366.65|368.22|366.52|8
1729185720000|2024-10-17 17:22:00|368.29|366.59|367.98|366.28|368.29|366.59|367.98|366.28|22
1729185730000|2024-10-17 17:22:10|368|366.3|368.04|366.34|368.04|366.34|367.93|366.23|24
1729185740000|2024-10-17 17:22:20|368.05|366.35|367.95|366.25|368.05|366.35|367.89|366.19|14
1729185750000|2024-10-17 17:22:30|368|366.3|368.06|366.36|368.16|366.46|368|366.3|16
1729185760000|2024-10-17 17:22:40|368.07|366.37|368.06|366.36|368.1|366.4|367.95|366.25|15
1729185770000|2024-10-17 17:22:50|368.07|366.37|367.75|366.05|368.07|366.37|367.75|366.05|23
1729185780000|2024-10-17 17:23:00|367.68|365.98|367.89|366.19|367.89|366.19|367.63|365.93|21
1729185790000|2024-10-17 17:23:10|367.86|366.16|367.67|365.97|367.86|366.16|367.55|365.85|23
1729185800000|2024-10-17 17:23:20|367.69|365.99|367.75|366.05|367.76|366.06|367.65|365.95|14
1729185810000|2024-10-17 17:23:30|367.74|366.04|367.45|365.75|367.74|366.04|367.43|365.73|22
1729185820000|2024-10-17 17:23:40|367.46|365.76|367.37|365.67|367.46|365.76|367.24|365.54|21
1729185830000|2024-10-17 17:23:50|367.38|365.68|367.38|365.68|367.38|365.68|367.32|365.62|15
1729185840000|2024-10-17 17:24:00|367.37|365.67|367.27|365.57|367.37|365.67|367.27|365.57|19
1729185850000|2024-10-17 17:24:10|367.28|365.58|367.06|365.36|367.29|365.59|366.98|365.28|23
1729185860000|2024-10-17 17:24:20|367.05|365.35|367.02|365.32|367.07|365.37|367|365.3|16
1729185870000|2024-10-17 17:24:30|366.99|365.29|367.03|365.33|367.04|365.34|366.99|365.29|12
1729185880000|2024-10-17 17:24:40|367.04|365.34|366.75|365.05|367.04|365.34|366.73|365.03|16
1729185890000|2024-10-17 17:24:50|366.73|365.03|366.65|364.95|366.74|365.04|366.65|364.95|14
1729185900000|2024-10-17 17:25:00|366.66|364.96|366.5|364.8|366.67|364.97|366.43|364.73|24
1729185910000|2024-10-17 17:25:10|366.49|364.79|366.04|364.34|366.49|364.79|366|364.3|28
1729185920000|2024-10-17 17:25:20|366.03|364.33|365.67|363.97|366.05|364.35|365.67|363.97|23
1729185930000|2024-10-17 17:25:30|365.66|363.96|365.73|364.03|365.78|364.08|365.65|363.95|19
1729185940000|2024-10-17 17:25:40|365.72|364.02|365.98|364.28|366.02|364.32|365.68|363.98|16
1729185950000|2024-10-17 17:25:50|366|364.3|365.67|363.97|366.04|364.34|365.66|363.96|24
1729185960000|2024-10-17 17:26:00|365.68|363.98|366.17|364.47|366.17|364.47|365.68|363.98|26
1729185970000|2024-10-17 17:26:10|366.16|364.46|366.3|364.6|366.45|364.75|366.16|364.46|25
1729185980000|2024-10-17 17:26:20|366.29|364.59|366.41|364.71|366.41|364.71|366.29|364.59|23
1729185990000|2024-10-17 17:26:30|366.43|364.73|366.49|364.79|366.5|364.8|366.28|364.58|22
1729186000000|2024-10-17 17:26:40|366.51|364.81|366.65|364.95|366.69|364.99|366.43|364.73|22
1729186010000|2024-10-17 17:26:50|366.66|364.96|366.46|364.76|366.69|364.99|366.42|364.72|21
1729186020000|2024-10-17 17:27:00|366.47|364.77|366.21|364.51|366.47|364.77|366.21|364.51|30
1729186030000|2024-10-17 17:27:10|366.17|364.47|366.16|364.46|366.18|364.48|366.12|364.42|14
1729186040000|2024-10-17 17:27:20|366.24|364.54|366.13|364.43|366.43|364.73|366.13|364.43|18
1729186050000|2024-10-17 17:27:30|366.12|364.42|365.69|363.99|366.12|364.42|365.67|363.97|23
1729186060000|2024-10-17 17:27:40|365.73|364.03|365.84|364.14|365.84|364.14|365.69|363.99|14
1729186070000|2024-10-17 17:27:50|366.18|364.48|365.96|364.26|366.4|364.7|365.96|364.26|27
1729186080000|2024-10-17 17:28:00|365.98|364.28|366.36|364.66|366.36|364.66|365.98|364.28|13
1729186090000|2024-10-17 17:28:10|366.38|364.68|366.73|365.03|366.74|365.04|366.38|364.68|23
1729186100000|2024-10-17 17:28:20|366.72|365.02|366.56|364.86|366.72|365.02|366.55|364.85|22
1729186110000|2024-10-17 17:28:30|366.58|364.88|366.55|364.85|366.66|364.96|366.55|364.85|25
1729186120000|2024-10-17 17:28:40|366.54|364.84|366.31|364.61|366.58|364.88|366.31|364.61|12
1729186130000|2024-10-17 17:28:50|366.37|364.67|366.35|364.65|366.38|364.68|366.35|364.65|7
1729186140000|2024-10-17 17:29:00|366.37|364.67|366.31|364.61|366.45|364.75|366.31|364.61|13
1729186150000|2024-10-17 17:29:10|366.4|364.7|366.44|364.74|366.44|364.74|366.4|364.7|2
1729186160000|2024-10-17 17:29:20|366.46|364.76|366.31|364.61|366.48|364.78|366.31|364.61|12
1729186170000|2024-10-17 17:29:30|366.3|364.6|366.08|364.38|366.3|364.6|366.08|364.38|6
1729186180000|2024-10-17 17:29:40|366.15|364.45|366.17|364.47|366.25|364.55|366.12|364.42|22
1729186190000|2024-10-17 17:29:50|366.18|364.48|366.28|364.58|366.29|364.59|366.18|364.48|7
1729186200000|2024-10-17 17:30:00|366.32|364.62|366.22|364.52|366.32|364.62|366.12|364.42|13
1729186210000|2024-10-17 17:30:10|366.18|364.48|366.06|364.36|366.19|364.49|365.91|364.21|20
1729186220000|2024-10-17 17:30:20|366.12|364.42|366.38|364.68|366.41|364.71|366.12|364.42|17
1729186230000|2024-10-17 17:30:30|366.39|364.69|366.79|365.09|366.79|365.09|366.39|364.69|24
1729186240000|2024-10-17 17:30:40|366.83|365.13|367.05|365.35|367.08|365.38|366.81|365.11|23
1729186250000|2024-10-17 17:30:50|367.03|365.33|366.79|365.09|367.03|365.33|366.78|365.08|22
1729186260000|2024-10-17 17:31:00|366.8|365.1|366.93|365.23|367.08|365.38|366.78|365.08|25
1729186270000|2024-10-17 17:31:10|367.04|365.34|367.29|365.59|367.33|365.63|367.03|365.33|20
1729186280000|2024-10-17 17:31:20|367.3|365.6|367.67|365.97|367.7|366|367.3|365.6|15
1729186290000|2024-10-17 17:31:30|367.68|365.98|367.7|366|367.7|366|367.67|365.97|14
1729186300000|2024-10-17 17:31:40|367.71|366.01|368.18|366.48|368.18|366.48|367.71|366.01|4
1729186310000|2024-10-17 17:31:50|368.2|366.5|368.13|366.43|368.27|366.57|368.12|366.42|15
1729186320000|2024-10-17 17:32:00|368.14|366.44|368.63|366.93|368.64|366.94|368.14|366.44|21
1729186330000|2024-10-17 17:32:10|368.64|366.94|368.54|366.84|368.66|366.96|368.35|366.65|28
1729186340000|2024-10-17 17:32:20|368.55|366.85|368.66|366.96|368.68|366.98|368.47|366.77|28
1729186350000|2024-10-17 17:32:30|368.64|366.94|368.84|367.14|368.86|367.16|368.57|366.87|27
1729186360000|2024-10-17 17:32:40|368.77|367.07|368.66|366.96|368.77|367.07|368.66|366.96|13
1729186370000|2024-10-17 17:32:50|368.51|366.81|368.07|366.37|368.51|366.81|368.07|366.37|20
1729186380000|2024-10-17 17:33:00|368.09|366.39|367.83|366.13|368.14|366.44|367.76|366.06|21
1729186390000|2024-10-17 17:33:10|367.8|366.1|367.74|366.04|367.83|366.13|367.73|366.03|23
1729186400000|2024-10-17 17:33:20|367.75|366.05|367.81|366.11|367.93|366.23|367.75|366.05|15
1729186410000|2024-10-17 17:33:30|367.77|366.07|367.79|366.09|367.79|366.09|367.67|365.97|18
1729186420000|2024-10-17 17:33:40|367.76|366.06|367.77|366.07|367.83|366.13|367.72|366.02|13
1729186430000|2024-10-17 17:33:50|367.82|366.12|367.74|366.04|367.83|366.13|367.69|365.99|12
1729186440000|2024-10-17 17:34:00|367.75|366.05|367.67|365.97|367.85|366.15|367.67|365.97|20
1729186450000|2024-10-17 17:34:10|367.49|365.79|367.42|365.72|367.49|365.79|367.42|365.72|4
1729186460000|2024-10-17 17:34:20|367.45|365.75|367.42|365.72|367.5|365.8|367.42|365.72|12
1729186470000|2024-10-17 17:34:30|367.48|365.78|367.49|365.79|367.49|365.79|367.48|365.78|2
1729186480000|2024-10-17 17:34:40|367.52|365.82|367.6|365.9|367.66|365.96|367.49|365.79|19
1729186490000|2024-10-17 17:34:50|367.59|365.89|367.55|365.85|367.6|365.9|367.5|365.8|17
1729186500000|2024-10-17 17:35:00|367.54|365.84|367.64|365.94|367.72|366.02|367.54|365.84|18
1729186510000|2024-10-17 17:35:10|367.63|365.93|367.4|365.7|367.63|365.93|367.4|365.7|4
1729186520000|2024-10-17 17:35:20|367.26|365.56|367.39|365.69|367.39|365.69|367.14|365.44|12
1729186530000|2024-10-17 17:35:30|367.37|365.67|367.15|365.45|367.48|365.78|367.15|365.45|24
1729186540000|2024-10-17 17:35:40|367.14|365.44|367.22|365.52|367.22|365.52|367.13|365.43|3
1729186550000|2024-10-17 17:35:50|367.39|365.69|367.85|366.15|367.88|366.18|367.39|365.69|20
1729186560000|2024-10-17 17:36:00|367.87|366.17|367.84|366.14|367.93|366.23|367.82|366.12|19
1729186570000|2024-10-17 17:36:10|367.83|366.13|368.16|366.46|368.16|366.46|367.83|366.13|27
1729186580000|2024-10-17 17:36:20|368.17|366.47|368.05|366.35|368.18|366.48|368.05|366.35|19
1729186590000|2024-10-17 17:36:30|368.04|366.34|368|366.3|368.04|366.34|368|366.3|8
1729186600000|2024-10-17 17:36:40|368.05|366.35|367.85|366.15|368.05|366.35|367.85|366.15|9
1729186610000|2024-10-17 17:36:50|367.86|366.16|367.95|366.25|367.97|366.27|367.86|366.16|13
1729186620000|2024-10-17 17:37:00|367.94|366.24|367.94|366.24|367.94|366.24|367.62|365.92|24
1729186630000|2024-10-17 17:37:10|367.93|366.23|367.94|366.24|367.95|366.25|367.82|366.12|18
1729186640000|2024-10-17 17:37:20|367.88|366.18|367.83|366.13|367.88|366.18|367.82|366.12|15
1729186650000|2024-10-17 17:37:30|367.84|366.14|367.64|365.94|367.84|366.14|367.63|365.93|13
1729186660000|2024-10-17 17:37:40|367.63|365.93|367.34|365.64|367.63|365.93|367.34|365.64|12
1729186670000|2024-10-17 17:37:50|367.35|365.65|367.36|365.66|367.38|365.68|367.34|365.64|12
1729186680000|2024-10-17 17:38:00|367.4|365.7|367.16|365.46|367.4|365.7|367.16|365.46|22
1729186690000|2024-10-17 17:38:10|367.15|365.45|367.39|365.69|367.39|365.69|367.1|365.4|27
1729186700000|2024-10-17 17:38:20|367.4|365.7|367.35|365.65|367.4|365.7|367.31|365.61|11
1729186710000|2024-10-17 17:38:30|367.36|365.66|367.35|365.65|367.43|365.73|367.34|365.64|12
1729186720000|2024-10-17 17:38:40|367.34|365.64|367.29|365.59|367.35|365.65|367.29|365.59|6
1729186730000|2024-10-17 17:38:50|367.31|365.61|367.43|365.73|367.46|365.76|367.3|365.6|15
1729186740000|2024-10-17 17:39:00|367.46|365.76|367.63|365.93|367.63|365.93|367.43|365.73|11
1729186750000|2024-10-17 17:39:10|367.64|365.94|367.89|366.19|367.92|366.22|367.64|365.94|20
1729186760000|2024-10-17 17:39:20|367.9|366.2|368.21|366.51|368.24|366.54|367.9|366.2|21
1729186770000|2024-10-17 17:39:30|368.23|366.53|368.34|366.64|368.34|366.64|368.23|366.53|16
1729186780000|2024-10-17 17:39:40|368.35|366.65|368.29|366.59|368.45|366.75|368.29|366.59|13
1729186790000|2024-10-17 17:39:50|368.28|366.58|368.4|366.7|368.43|366.73|368.26|366.56|14
1729186800000|2024-10-17 17:40:00|368.42|366.72|368.53|366.83|368.53|366.83|368.41|366.71|17
1729186810000|2024-10-17 17:40:10|368.52|366.82|368.55|366.85|368.58|366.88|368.5|366.8|15
1729186820000|2024-10-17 17:40:20|368.56|366.86|368.58|366.88|368.67|366.97|368.51|366.81|18
1729186830000|2024-10-17 17:40:30|368.57|366.87|368.29|366.59|368.64|366.94|368.29|366.59|22
1729186840000|2024-10-17 17:40:40|368.28|366.58|368.28|366.58|368.37|366.67|368.27|366.57|16
1729186850000|2024-10-17 17:40:50|368.27|366.57|368.15|366.45|368.27|366.57|368.07|366.37|11
1729186860000|2024-10-17 17:41:00|368.14|366.44|368.07|366.37|368.17|366.47|368.07|366.37|27
1729186870000|2024-10-17 17:41:10|368.02|366.32|368.25|366.55|368.25|366.55|368.01|366.31|21
1729186880000|2024-10-17 17:41:20|368.24|366.54|368.23|366.53|368.24|366.54|368.15|366.45|9
1729186890000|2024-10-17 17:41:30|368.24|366.54|368.41|366.71|368.43|366.73|368.24|366.54|7
1729186900000|2024-10-17 17:41:40|368.4|366.7|368.52|366.82|368.52|366.82|368.4|366.7|6
1729186910000|2024-10-17 17:41:50|368.43|366.73|368.48|366.78|368.52|366.82|368.43|366.73|12
1729186920000|2024-10-17 17:42:00|368.47|366.77|368.35|366.65|368.48|366.78|368.25|366.55|15
1729186930000|2024-10-17 17:42:10|368.34|366.64|368.31|366.61|368.35|366.65|368.29|366.59|6
1729186940000|2024-10-17 17:42:20|368.3|366.6|367.97|366.27|368.3|366.6|367.97|366.27|7
1729186950000|2024-10-17 17:42:30|367.96|366.26|367.73|366.03|367.96|366.26|367.73|366.03|8
1729186960000|2024-10-17 17:42:40|367.72|366.02|367.77|366.07|367.77|366.07|367.71|366.01|5
1729186970000|2024-10-17 17:42:50|367.76|366.06|367.73|366.03|367.77|366.07|367.73|366.03|6
1729186980000|2024-10-17 17:43:00|367.72|366.02|367.8|366.1|367.8|366.1|367.72|366.02|11
1729186990000|2024-10-17 17:43:10|367.81|366.11|367.77|366.07|367.81|366.11|367.76|366.06|16
1729187000000|2024-10-17 17:43:20|367.76|366.06|367.9|366.2|367.93|366.23|367.73|366.03|21
1729187010000|2024-10-17 17:43:30|367.88|366.18|368.33|366.63|368.35|366.65|367.86|366.16|23
1729187020000|2024-10-17 17:43:40|368.27|366.57|368.3|366.6|368.35|366.65|368.26|366.56|17
1729187030000|2024-10-17 17:43:50|368.35|366.65|368.31|366.61|368.35|366.65|368.29|366.59|15
1729187040000|2024-10-17 17:44:00|368.32|366.62|368.43|366.73|368.45|366.75|368.32|366.62|12
1729187050000|2024-10-17 17:44:10|368.42|366.72|368.55|366.85|368.62|366.92|368.39|366.69|20
1729187060000|2024-10-17 17:44:20|368.57|366.87|368.43|366.73|368.59|366.89|368.43|366.73|22
1729187070000|2024-10-17 17:44:30|368.44|366.74|368.43|366.73|368.51|366.81|368.4|366.7|15
1729187080000|2024-10-17 17:44:40|368.42|366.72|368.51|366.81|368.52|366.82|368.37|366.67|16
1729187090000|2024-10-17 17:44:50|368.52|366.82|368.59|366.89|368.59|366.89|368.51|366.81|9
1729187100000|2024-10-17 17:45:00|368.58|366.88|368.37|366.67|368.65|366.95|368.37|366.67|23
1729187110000|2024-10-17 17:45:10|368.38|366.68|368.48|366.78|368.54|366.84|368.38|366.68|20
1729187120000|2024-10-17 17:45:20|368.52|366.82|368.76|367.06|368.77|367.07|368.52|366.82|18
1729187130000|2024-10-17 17:45:30|368.78|367.08|368.8|367.1|368.8|367.1|368.69|366.99|17
1729187140000|2024-10-17 17:45:40|368.79|367.09|368.84|367.14|368.84|367.14|368.79|367.09|16
1729187150000|2024-10-17 17:45:50|368.82|367.12|368.88|367.18|368.88|367.18|368.68|366.98|12
1729187160000|2024-10-17 17:46:00|368.87|367.17|368.99|367.29|368.99|367.29|368.78|367.08|15
1729187170000|2024-10-17 17:46:10|368.96|367.26|368.99|367.29|368.99|367.29|368.93|367.23|14
1729187180000|2024-10-17 17:46:20|368.98|367.28|368.94|367.24|368.98|367.28|368.89|367.19|12
1729187190000|2024-10-17 17:46:30|369|367.3|369.03|367.33|369.03|367.33|368.85|367.15|21
1729187200000|2024-10-17 17:46:40|369.02|367.32|369.04|367.34|369.07|367.37|368.98|367.28|13
1729187210000|2024-10-17 17:46:50|369.05|367.35|369.33|367.63|369.33|367.63|369.05|367.35|14
1729187220000|2024-10-17 17:47:00|369.32|367.62|369.36|367.66|369.37|367.67|369.29|367.59|17
1729187230000|2024-10-17 17:47:10|369.37|367.67|369.49|367.79|369.49|367.79|369.37|367.67|12
1729187240000|2024-10-17 17:47:20|369.48|367.78|369.19|367.49|369.48|367.78|369.15|367.45|18
1729187250000|2024-10-17 17:47:30|369.18|367.48|369.09|367.39|369.2|367.5|369.09|367.39|13
1729187260000|2024-10-17 17:47:40|369.08|367.38|368.89|367.19|369.08|367.38|368.82|367.12|24
1729187270000|2024-10-17 17:47:50|368.88|367.18|368.93|367.23|368.93|367.23|368.88|367.18|6
1729187280000|2024-10-17 17:48:00|368.92|367.22|368.9|367.2|369.04|367.34|368.87|367.17|20
1729187290000|2024-10-17 17:48:10|368.91|367.21|368.91|367.21|368.92|367.22|368.85|367.15|9
1729187300000|2024-10-17 17:48:20|368.8|367.1|368.61|366.91|368.88|367.18|368.6|366.9|18
1729187310000|2024-10-17 17:48:30|368.62|366.92|368.79|367.09|368.79|367.09|368.62|366.92|10
1729187320000|2024-10-17 17:48:40|368.78|367.08|368.75|367.05|368.78|367.08|368.63|366.93|13
1729187330000|2024-10-17 17:48:50|368.72|367.02|368.73|367.03|368.73|367.03|368.68|366.98|10
1729187340000|2024-10-17 17:49:00|368.78|367.08|368.98|367.28|368.98|367.28|368.78|367.08|16
1729187350000|2024-10-17 17:49:10|368.99|367.29|369.06|367.36|369.06|367.36|368.99|367.29|12
1729187360000|2024-10-17 17:49:20|369.05|367.35|368.99|367.29|369.05|367.35|368.99|367.29|9
1729187370000|2024-10-17 17:49:30|368.9|367.2|368.88|367.18|368.9|367.2|368.79|367.09|14
1729187380000|2024-10-17 17:49:40|368.85|367.15|368.69|366.99|368.85|367.15|368.69|366.99|9
1729187390000|2024-10-17 17:49:50|368.7|367|368.72|367.02|368.77|367.07|368.7|367|11
1729187400000|2024-10-17 17:50:00|368.71|367.01|368.49|366.79|368.8|367.1|368.46|366.76|16
1729187410000|2024-10-17 17:50:10|368.5|366.8|368.32|366.62|368.51|366.81|368.32|366.62|9
1729187420000|2024-10-17 17:50:20|368.33|366.63|368.31|366.61|368.4|366.7|368.31|366.61|15
1729187430000|2024-10-17 17:50:30|368.27|366.57|368.44|366.74|368.45|366.75|368.27|366.57|21
1729187440000|2024-10-17 17:50:40|368.39|366.69|368.35|366.65|368.39|366.69|368.34|366.64|6
1729187450000|2024-10-17 17:50:50|368.36|366.66|368.38|366.68|368.39|366.69|368.36|366.66|6
1729187460000|2024-10-17 17:51:00|368.37|366.67|367.94|366.24|368.4|366.7|367.9|366.2|23
1729187470000|2024-10-17 17:51:10|367.95|366.25|368.12|366.42|368.2|366.5|367.95|366.25|13
1729187480000|2024-10-17 17:51:20|368.13|366.43|368.08|366.38|368.15|366.45|368.08|366.38|12
1729187490000|2024-10-17 17:51:30|368.04|366.34|367.66|365.96|368.04|366.34|367.59|365.89|26
1729187500000|2024-10-17 17:51:40|367.68|365.98|367.5|365.8|367.72|366.02|367.5|365.8|14
1729187510000|2024-10-17 17:51:50|367.52|365.82|367.6|365.9|367.62|365.92|367.52|365.82|15
1729187520000|2024-10-17 17:52:00|367.61|365.91|367.6|365.9|367.86|366.16|367.59|365.89|24
1729187530000|2024-10-17 17:52:10|367.59|365.89|367.54|365.84|367.59|365.89|367.43|365.73|21
1729187540000|2024-10-17 17:52:20|367.55|365.85|367.55|365.85|367.56|365.86|367.45|365.75|18
1729187550000|2024-10-17 17:52:30|367.56|365.86|367.67|365.97|367.67|365.97|367.56|365.86|13
1729187560000|2024-10-17 17:52:40|367.63|365.93|367.59|365.89|367.63|365.93|367.55|365.85|9
1729187570000|2024-10-17 17:52:50|367.62|365.92|367.71|366.01|367.8|366.1|367.62|365.92|20
1729187580000|2024-10-17 17:53:00|367.7|366|367.68|365.98|367.73|366.03|367.59|365.89|13
1729187590000|2024-10-17 17:53:10|367.67|365.97|367.61|365.91|367.7|366|367.6|365.9|10
1729187600000|2024-10-17 17:53:20|367.6|365.9|367.51|365.81|367.63|365.93|367.48|365.78|18
1729187610000|2024-10-17 17:53:30|367.53|365.83|367.67|365.97|367.7|366|367.53|365.83|18
1729187620000|2024-10-17 17:53:40|367.66|365.96|367.38|365.68|367.66|365.96|367.33|365.63|15
1729187630000|2024-10-17 17:53:50|367.42|365.72|367.58|365.88|367.58|365.88|367.4|365.7|20
1729187640000|2024-10-17 17:54:00|367.57|365.87|367.63|365.93|367.67|365.97|367.57|365.87|10
1729187650000|2024-10-17 17:54:10|367.64|365.94|367.65|365.95|367.71|366.01|367.64|365.94|11
1729187660000|2024-10-17 17:54:20|367.66|365.96|367.73|366.03|367.73|366.03|367.65|365.95|15
1729187670000|2024-10-17 17:54:30|367.69|365.99|367.63|365.93|367.69|365.99|367.53|365.83|23
1729187680000|2024-10-17 17:54:40|367.69|365.99|367.66|365.96|367.73|366.03|367.66|365.96|7
1729187690000|2024-10-17 17:54:50|367.67|365.97|367.74|366.04|367.76|366.06|367.67|365.97|10
1729187700000|2024-10-17 17:55:00|367.67|365.97|367.4|365.7|367.68|365.98|367.4|365.7|22
1729187710000|2024-10-17 17:55:10|367.42|365.72|367.12|365.42|367.45|365.75|367.12|365.42|23
1729187720000|2024-10-17 17:55:20|367.11|365.41|367.04|365.34|367.12|365.42|367.02|365.32|20
1729187730000|2024-10-17 17:55:30|367.03|365.33|367.07|365.37|367.17|365.47|367.03|365.33|16
1729187740000|2024-10-17 17:55:40|367.05|365.35|367|365.3|367.08|365.38|367|365.3|9
1729187750000|2024-10-17 17:55:50|367.01|365.31|366.93|365.23|367.16|365.46|366.93|365.23|14
1729187760000|2024-10-17 17:56:00|366.98|365.28|366.89|365.19|367.02|365.32|366.83|365.13|17
1729187770000|2024-10-17 17:56:10|366.91|365.21|366.84|365.14|366.91|365.21|366.73|365.03|28
1729187780000|2024-10-17 17:56:20|366.82|365.12|366.49|364.79|366.82|365.12|366.49|364.79|20
1729187790000|2024-10-17 17:56:30|366.5|364.8|366.45|364.75|366.59|364.89|366.45|364.75|10
1729187800000|2024-10-17 17:56:40|366.46|364.76|366.44|364.74|366.46|364.76|366.31|364.61|13
1729187810000|2024-10-17 17:56:50|366.45|364.75|366.45|364.75|366.47|364.77|366.38|364.68|15
1729187820000|2024-10-17 17:57:00|366.43|364.73|366.41|364.71|366.48|364.78|366.36|364.66|19
1729187830000|2024-10-17 17:57:10|366.42|364.72|366.62|364.92|366.62|364.92|366.42|364.72|13
1729187840000|2024-10-17 17:57:20|366.63|364.93|366.45|364.75|366.68|364.98|366.33|364.63|23
1729187850000|2024-10-17 17:57:30|366.54|364.84|366.58|364.88|366.59|364.89|366.52|364.82|10
1729187860000|2024-10-17 17:57:40|366.57|364.87|366.74|365.04|366.74|365.04|366.57|364.87|10
1729187870000|2024-10-17 17:57:50|366.79|365.09|367.02|365.32|367.04|365.34|366.79|365.09|20
1729187880000|2024-10-17 17:58:00|367.04|365.34|367.28|365.58|367.28|365.58|367.04|365.34|16
1729187890000|2024-10-17 17:58:10|367.26|365.56|367.28|365.58|367.28|365.58|367.22|365.52|15
1729187900000|2024-10-17 17:58:20|367.32|365.62|367.32|365.62|367.45|365.75|367.32|365.62|17
1729187910000|2024-10-17 17:58:30|367.26|365.56|367.38|365.68|367.4|365.7|367.24|365.54|14
1729187920000|2024-10-17 17:58:40|367.36|365.66|367.14|365.44|367.36|365.66|367.14|365.44|11
1729187930000|2024-10-17 17:58:50|367.16|365.46|367.05|365.35|367.16|365.46|367.05|365.35|10
1729187940000|2024-10-17 17:59:00|367.06|365.36|367.1|365.4|367.13|365.43|367.05|365.35|13
1729187950000|2024-10-17 17:59:10|367.09|365.39|366.99|365.29|367.13|365.43|366.99|365.29|13
1729187960000|2024-10-17 17:59:20|367.04|365.34|366.95|365.25|367.04|365.34|366.91|365.21|16
1729187970000|2024-10-17 17:59:30|366.97|365.27|366.84|365.14|366.99|365.29|366.84|365.14|13
1729187980000|2024-10-17 17:59:40|366.85|365.15|366.85|365.15|366.88|365.18|366.84|365.14|14
1729187990000|2024-10-17 17:59:50|366.87|365.17|366.74|365.04|366.87|365.17|366.61|364.91|19
1729188000000|2024-10-17 18:00:00|366.75|365.05|366.85|365.15|366.89|365.19|366.75|365.05|19
1729188010000|2024-10-17 18:00:10|366.83|365.13|366.66|364.96|366.83|365.13|366.55|364.85|18
1729188020000|2024-10-17 18:00:20|366.67|364.97|366.57|364.87|366.69|364.99|366.54|364.84|18
1729188030000|2024-10-17 18:00:30|366.55|364.85|366.43|364.73|366.59|364.89|366.43|364.73|6
1729188040000|2024-10-17 18:00:40|366.46|364.76|366.47|364.77|366.47|364.77|366.38|364.68|8
1729188050000|2024-10-17 18:00:50|366.57|364.87|366.34|364.64|366.67|364.97|366.32|364.62|21
1729188060000|2024-10-17 18:01:00|366.33|364.63|366.31|364.61|366.42|364.72|366.26|364.56|26
1729188070000|2024-10-17 18:01:10|366.33|364.63|366.58|364.88|366.6|364.9|366.33|364.63|13
1729188080000|2024-10-17 18:01:20|366.65|364.95|366.81|365.11|366.92|365.22|366.65|364.95|8
1729188090000|2024-10-17 18:01:30|366.85|365.15|366.98|365.28|367.03|365.33|366.85|365.15|14
1729188100000|2024-10-17 18:01:40|367.01|365.31|366.97|365.27|367.01|365.31|366.97|365.27|6
1729188110000|2024-10-17 18:01:50|366.96|365.26|366.78|365.08|366.96|365.26|366.75|365.05|10
1729188120000|2024-10-17 18:02:00|366.76|365.06|367.02|365.32|367.03|365.33|366.76|365.06|17
1729188130000|2024-10-17 18:02:10|366.99|365.29|367.12|365.42|367.16|365.46|366.99|365.29|9
1729188140000|2024-10-17 18:02:20|367.1|365.4|366.89|365.19|367.1|365.4|366.78|365.08|12
1729188150000|2024-10-17 18:02:30|366.88|365.18|366.92|365.22|366.94|365.24|366.88|365.18|9
1729188160000|2024-10-17 18:02:40|366.91|365.21|366.69|364.99|366.95|365.25|366.69|364.99|12
1729188170000|2024-10-17 18:02:50|366.68|364.98|366.66|364.96|366.72|365.02|366.66|364.96|16
1729188180000|2024-10-17 18:03:00|366.65|364.95|366.66|364.96|366.71|365.01|366.65|364.95|10
1729188190000|2024-10-17 18:03:10|366.52|364.82|366.45|364.75|366.52|364.82|366.45|364.75|12
1729188200000|2024-10-17 18:03:20|366.46|364.76|366.19|364.49|366.5|364.8|366.19|364.49|17
1729188210000|2024-10-17 18:03:30|366.12|364.42|366.02|364.32|366.16|364.46|366.02|364.32|14
1729188220000|2024-10-17 18:03:40|365.99|364.29|365.53|363.83|365.99|364.29|365.46|363.76|18
1729188230000|2024-10-17 18:03:50|365.52|363.82|365.93|364.23|365.94|364.24|365.52|363.82|22
1729188240000|2024-10-17 18:04:00|365.97|364.27|366.26|364.56|366.29|364.59|365.97|364.27|20
1729188250000|2024-10-17 18:04:10|366.22|364.52|365.89|364.19|366.22|364.52|365.86|364.16|24
1729188260000|2024-10-17 18:04:20|365.88|364.18|365.63|363.93|365.88|364.18|365.59|363.89|14
1729188270000|2024-10-17 18:04:30|365.62|363.92|365.76|364.06|365.79|364.09|365.61|363.91|18
1729188280000|2024-10-17 18:04:40|365.77|364.07|365.62|363.92|365.77|364.07|365.62|363.92|20
1729188290000|2024-10-17 18:04:50|365.6|363.9|365.68|363.98|365.68|363.98|365.59|363.89|18
1729188300000|2024-10-17 18:05:00|365.67|363.97|365.35|363.65|365.68|363.98|365.24|363.54|27
1729188310000|2024-10-17 18:05:10|365.33|363.63|364.95|363.25|365.33|363.63|364.95|363.25|28
1729188320000|2024-10-17 18:05:20|364.94|363.24|365.49|363.79|365.49|363.79|364.87|363.17|28
1729188330000|2024-10-17 18:05:30|365.51|363.81|365.33|363.63|365.55|363.85|365.31|363.61|22
1729188340000|2024-10-17 18:05:40|365.32|363.62|365.07|363.37|365.32|363.62|365.05|363.35|27
1729188350000|2024-10-17 18:05:50|365.05|363.35|365.03|363.33|365.05|363.35|365.03|363.33|7
1729188360000|2024-10-17 18:06:00|365.04|363.34|364.84|363.14|365.2|363.5|364.84|363.14|22
1729188370000|2024-10-17 18:06:10|364.82|363.12|365.13|363.43|365.15|363.45|364.64|362.94|24
1729188380000|2024-10-17 18:06:20|365.12|363.42|364.74|363.04|365.15|363.45|364.74|363.04|24
1729188390000|2024-10-17 18:06:30|364.73|363.03|364.71|363.01|364.84|363.14|364.63|362.93|18
1729188400000|2024-10-17 18:06:40|364.7|363|364.57|362.87|364.72|363.02|364.56|362.86|22
1729188410000|2024-10-17 18:06:50|364.56|362.86|364.23|362.53|364.6|362.9|364.23|362.53|24
1729188420000|2024-10-17 18:07:00|364.24|362.54|363.83|362.13|364.24|362.54|363.77|362.07|30
1729188430000|2024-10-17 18:07:10|363.82|362.12|363.85|362.15|363.97|362.27|363.67|361.97|26
1729188440000|2024-10-17 18:07:20|363.87|362.17|363.98|362.28|364.23|362.53|363.77|362.07|31
1729188450000|2024-10-17 18:07:30|363.99|362.29|363.81|362.11|364.03|362.33|363.78|362.08|28
1729188460000|2024-10-17 18:07:40|363.82|362.12|364.13|362.43|364.33|362.63|363.82|362.12|23
1729188470000|2024-10-17 18:07:50|364.12|362.42|363.96|362.26|364.14|362.44|363.94|362.24|20
1729188480000|2024-10-17 18:08:00|363.98|362.28|364.24|362.54|364.25|362.55|363.98|362.28|25
1729188490000|2024-10-17 18:08:10|364.26|362.56|364.17|362.47|364.28|362.58|364.15|362.45|20
1729188500000|2024-10-17 18:08:20|364.18|362.48|364.11|362.41|364.2|362.5|364.03|362.33|25
1729188510000|2024-10-17 18:08:30|364.1|362.4|363.56|361.86|364.1|362.4|363.55|361.85|24
1729188520000|2024-10-17 18:08:40|363.6|361.9|363.69|361.99|363.7|362|363.51|361.81|26
1729188530000|2024-10-17 18:08:50|363.65|361.95|364|362.3|364.1|362.4|363.65|361.95|24
1729188540000|2024-10-17 18:09:00|364.01|362.31|364.28|362.58|364.31|362.61|364.01|362.31|22
1729188550000|2024-10-17 18:09:10|364.29|362.59|364.32|362.62|364.42|362.72|364.22|362.52|26
1729188560000|2024-10-17 18:09:20|364.31|362.61|364.36|362.66|364.52|362.82|364.16|362.46|23
1729188570000|2024-10-17 18:09:30|364.35|362.65|364.1|362.4|364.38|362.68|364.09|362.39|29
1729188580000|2024-10-17 18:09:40|364.05|362.35|364.16|362.46|364.16|362.46|363.97|362.27|10
1729188590000|2024-10-17 18:09:50|364.22|362.52|363.96|362.26|364.24|362.54|363.9|362.2|32
1729188600000|2024-10-17 18:10:00|363.97|362.27|363.75|362.05|363.98|362.28|363.59|361.89|28
1729188610000|2024-10-17 18:10:10|363.77|362.07|364.12|362.42|364.4|362.7|363.77|362.07|31
1729188620000|2024-10-17 18:10:20|364.13|362.43|364.14|362.44|364.14|362.44|363.88|362.18|23
1729188630000|2024-10-17 18:10:30|364.15|362.45|364.17|362.47|364.22|362.52|364.11|362.41|23
1729188640000|2024-10-17 18:10:40|364.06|362.36|363.87|362.17|364.06|362.36|363.7|362|25
1729188650000|2024-10-17 18:10:50|363.89|362.19|363.83|362.13|363.95|362.25|363.72|362.02|25
1729188660000|2024-10-17 18:11:00|363.8|362.1|363.69|361.99|363.8|362.1|363.44|361.74|31
1729188670000|2024-10-17 18:11:10|363.71|362.01|363.9|362.2|363.9|362.2|363.71|362.01|16
1729188680000|2024-10-17 18:11:20|363.86|362.16|363.82|362.12|363.87|362.17|363.58|361.88|28
1729188690000|2024-10-17 18:11:30|363.83|362.13|364.02|362.32|364.03|362.33|363.78|362.08|23
1729188700000|2024-10-17 18:11:40|364.05|362.35|363.83|362.13|364.05|362.35|363.82|362.12|19
1729188710000|2024-10-17 18:11:50|363.84|362.14|363.97|362.27|363.99|362.29|363.79|362.09|12
1729188720000|2024-10-17 18:12:00|363.88|362.18|363.52|361.82|363.88|362.18|363.46|361.76|30
1729188730000|2024-10-17 18:12:10|363.55|361.85|363.15|361.45|363.55|361.85|363.15|361.45|29
1729188740000|2024-10-17 18:12:20|363.14|361.44|363.21|361.51|363.26|361.56|363.1|361.4|24
1729188750000|2024-10-17 18:12:30|363.17|361.47|363.18|361.48|363.24|361.54|363.16|361.46|18
1729188760000|2024-10-17 18:12:40|363.15|361.45|363.19|361.49|363.19|361.49|363.09|361.39|18
1729188770000|2024-10-17 18:12:50|363.26|361.56|363.09|361.39|363.39|361.69|363.07|361.37|27
1729188780000|2024-10-17 18:13:00|363.08|361.38|363.1|361.4|363.14|361.44|363.07|361.37|16
1729188790000|2024-10-17 18:13:10|363.11|361.41|363.1|361.4|363.19|361.49|363.05|361.35|19
1729188800000|2024-10-17 18:13:20|363.09|361.39|362.97|361.27|363.09|361.39|362.97|361.27|13
1729188810000|2024-10-17 18:13:30|362.84|361.14|362.85|361.15|362.99|361.29|362.79|361.09|19
1729188820000|2024-10-17 18:13:40|362.87|361.17|362.72|361.02|362.87|361.17|362.68|360.98|19
1729188830000|2024-10-17 18:13:50|362.73|361.03|362.68|360.98|362.83|361.13|362.66|360.96|19
1729188840000|2024-10-17 18:14:00|362.69|360.99|363.16|361.46|363.16|361.46|362.67|360.97|15
1729188850000|2024-10-17 18:14:10|363.15|361.45|363.22|361.52|363.33|361.63|363.06|361.36|29
1729188860000|2024-10-17 18:14:20|363.14|361.44|363.06|361.36|363.14|361.44|363.02|361.32|22
1729188870000|2024-10-17 18:14:30|363.05|361.35|363.18|361.48|363.2|361.5|363.05|361.35|13
1729188880000|2024-10-17 18:14:40|363.16|361.46|363.07|361.37|363.19|361.49|363.03|361.33|17
1729188890000|2024-10-17 18:14:50|363.08|361.38|363.15|361.45|363.26|361.56|363.07|361.37|17
1729188900000|2024-10-17 18:15:00|363.12|361.42|363.27|361.57|363.27|361.57|363.11|361.41|24
1729188910000|2024-10-17 18:15:10|363.43|361.73|363.65|361.95|363.69|361.99|363.43|361.73|24
1729188920000|2024-10-17 18:15:20|363.61|361.91|363.34|361.64|363.63|361.93|363.34|361.64|22
1729188930000|2024-10-17 18:15:30|363.35|361.65|363.76|362.06|363.76|362.06|363.35|361.65|32
1729188940000|2024-10-17 18:15:40|363.78|362.08|363.54|361.84|363.83|362.13|363.54|361.84|16
1729188950000|2024-10-17 18:15:50|363.53|361.83|363.6|361.9|363.63|361.93|363.45|361.75|30
1729188960000|2024-10-17 18:16:00|363.61|361.91|363.5|361.8|363.67|361.97|363.42|361.72|25
1729188970000|2024-10-17 18:16:10|363.55|361.85|363.38|361.68|363.55|361.85|363.38|361.68|21
1729188980000|2024-10-17 18:16:20|363.37|361.67|363.38|361.68|363.46|361.76|363.34|361.64|12
1729188990000|2024-10-17 18:16:30|363.37|361.67|363.09|361.39|363.37|361.67|363.09|361.39|19
1729189000000|2024-10-17 18:16:40|363.07|361.37|363.18|361.48|363.18|361.48|363.01|361.31|16
1729189010000|2024-10-17 18:16:50|363.2|361.5|363.28|361.58|363.39|361.69|363.2|361.5|28
1729189020000|2024-10-17 18:17:00|363.27|361.57|363.39|361.69|363.5|361.8|363.27|361.57|24
1729189030000|2024-10-17 18:17:10|363.41|361.71|363.67|361.97|363.68|361.98|363.27|361.57|18
1729189040000|2024-10-17 18:17:20|363.66|361.96|363.78|362.08|363.82|362.12|363.59|361.89|21
1729189050000|2024-10-17 18:17:30|363.77|362.07|363.79|362.09|363.88|362.18|363.69|361.99|19
1729189060000|2024-10-17 18:17:40|363.72|362.02|363.55|361.85|363.78|362.08|363.53|361.83|20
1729189070000|2024-10-17 18:17:50|363.56|361.86|363.86|362.16|363.89|362.19|363.56|361.86|20
1729189080000|2024-10-17 18:18:00|363.89|362.19|364.02|362.32|364.05|362.35|363.88|362.18|17
1729189090000|2024-10-17 18:18:10|364.01|362.31|363.78|362.08|364.01|362.31|363.75|362.05|13
1729189100000|2024-10-17 18:18:20|363.77|362.07|363.93|362.23|363.93|362.23|363.77|362.07|17
1729189110000|2024-10-17 18:18:30|364.05|362.35|363.85|362.15|364.11|362.41|363.85|362.15|17
1729189120000|2024-10-17 18:18:40|363.84|362.14|363.71|362.01|363.85|362.15|363.71|362.01|19
1729189130000|2024-10-17 18:18:50|363.7|362|363.72|362.02|363.72|362.02|363.69|361.99|12
1729189140000|2024-10-17 18:19:00|363.71|362.01|363.94|362.24|364.01|362.31|363.69|361.99|21
1729189150000|2024-10-17 18:19:10|363.85|362.15|363.71|362.01|363.85|362.15|363.7|362|8
1729189160000|2024-10-17 18:19:20|363.72|362.02|363.8|362.1|363.82|362.12|363.71|362.01|20
1729189170000|2024-10-17 18:19:30|363.81|362.11|363.84|362.14|363.84|362.14|363.79|362.09|11
1729189180000|2024-10-17 18:19:40|363.87|362.17|363.78|362.08|363.87|362.17|363.78|362.08|11
1729189190000|2024-10-17 18:19:50|363.77|362.07|363.68|361.98|363.77|362.07|363.68|361.98|11
1729189200000|2024-10-17 18:20:00|363.64|361.94|363.44|361.74|363.66|361.96|363.44|361.74|9
1729189210000|2024-10-17 18:20:10|363.43|361.73|363.04|361.34|363.43|361.73|363.04|361.34|10
1729189220000|2024-10-17 18:20:20|363.03|361.33|362.81|361.11|363.04|361.34|362.75|361.05|17
1729189230000|2024-10-17 18:20:30|362.82|361.12|362.83|361.13|362.83|361.13|362.82|361.12|2
1729189240000|2024-10-17 18:20:40|362.9|361.2|363.05|361.35|363.05|361.35|362.9|361.2|4
1729189250000|2024-10-17 18:20:50|363.03|361.33|363.05|361.35|363.05|361.35|362.98|361.28|8
1729189260000|2024-10-17 18:21:00|363.18|361.48|363.77|362.07|363.77|362.07|363.18|361.48|13
1729189270000|2024-10-17 18:21:10|363.76|362.06|363.72|362.02|363.86|362.16|363.71|362.01|21
1729189280000|2024-10-17 18:21:20|363.71|362.01|363.64|361.94|363.72|362.02|363.61|361.91|12
1729189290000|2024-10-17 18:21:30|363.6|361.9|363.52|361.82|363.69|361.99|363.37|361.67|23
1729189300000|2024-10-17 18:21:40|363.51|361.81|363.5|361.8|363.55|361.85|363.5|361.8|7
1729189310000|2024-10-17 18:21:50|363.51|361.81|363.55|361.85|363.6|361.9|363.43|361.73|14
1729189320000|2024-10-17 18:22:00|363.54|361.84|363.53|361.83|363.65|361.95|363.43|361.73|19
1729189330000|2024-10-17 18:22:10|363.56|361.86|363.47|361.77|363.61|361.91|363.45|361.75|20
1729189340000|2024-10-17 18:22:20|363.45|361.75|363.26|361.56|363.45|361.75|363.2|361.5|13
1729189350000|2024-10-17 18:22:30|363.3|361.6|363.34|361.64|363.35|361.65|363.19|361.49|19
1729189360000|2024-10-17 18:22:40|363.35|361.65|363.47|361.77|363.47|361.77|363.29|361.59|19
1729189370000|2024-10-17 18:22:50|363.48|361.78|363.37|361.67|363.49|361.79|363.36|361.66|16
1729189380000|2024-10-17 18:23:00|363.38|361.68|363.24|361.54|363.38|361.68|363.18|361.48|15
1729189390000|2024-10-17 18:23:10|363.26|361.56|363.48|361.78|363.48|361.78|363.26|361.56|5
1729189400000|2024-10-17 18:23:20|363.37|361.67|363.37|361.67|363.4|361.7|363.28|361.58|18
1729189410000|2024-10-17 18:23:30|363.39|361.69|363.75|362.05|363.81|362.11|363.38|361.68|17
1729189420000|2024-10-17 18:23:40|363.73|362.03|363.84|362.14|363.84|362.14|363.7|362|9
1729189430000|2024-10-17 18:23:50|363.87|362.17|364.11|362.41|364.11|362.41|363.87|362.17|25
1729189440000|2024-10-17 18:24:00|364.12|362.42|364.34|362.64|364.39|362.69|364.1|362.4|10
1729189450000|2024-10-17 18:24:10|364.35|362.65|364.35|362.65|364.4|362.7|364.26|362.56|11
1729189460000|2024-10-17 18:24:20|364.37|362.67|364.37|362.67|364.38|362.68|364.23|362.53|14
1729189470000|2024-10-17 18:24:30|364.4|362.7|364.31|362.61|364.4|362.7|364.25|362.55|14
1729189480000|2024-10-17 18:24:40|364.33|362.63|364.31|362.61|364.41|362.71|364.31|362.61|11
1729189490000|2024-10-17 18:24:50|364.33|362.63|364.33|362.63|364.34|362.64|364.26|362.56|9
1729189500000|2024-10-17 18:25:00|364.31|362.61|364.45|362.75|364.61|362.91|364.31|362.61|17
1729189510000|2024-10-17 18:25:10|364.42|362.72|364.41|362.71|364.44|362.74|364.35|362.65|15
1729189520000|2024-10-17 18:25:20|364.42|362.72|364.6|362.9|364.73|363.03|364.42|362.72|25
1729189530000|2024-10-17 18:25:30|364.61|362.91|364.57|362.87|364.62|362.92|364.52|362.82|21
1729189540000|2024-10-17 18:25:40|364.55|362.85|364.6|362.9|364.6|362.9|364.47|362.77|14
1729189550000|2024-10-17 18:25:50|364.59|362.89|364.74|363.04|364.74|363.04|364.56|362.86|11
1729189560000|2024-10-17 18:26:00|364.77|363.07|364.93|363.23|364.93|363.23|364.77|363.07|10
1729189570000|2024-10-17 18:26:10|364.95|363.25|365.12|363.42|365.22|363.52|364.95|363.25|12
1729189580000|2024-10-17 18:26:20|365.18|363.48|365.22|363.52|365.22|363.52|365.13|363.43|18
1729189590000|2024-10-17 18:26:30|365.25|363.55|365.3|363.6|365.42|363.72|365.25|363.55|19
1729189600000|2024-10-17 18:26:40|365.32|363.62|365.13|363.43|365.35|363.65|365.13|363.43|14
1729189610000|2024-10-17 18:26:50|365.14|363.44|365.11|363.41|365.16|363.46|365.06|363.36|11
1729189620000|2024-10-17 18:27:00|365.12|363.42|364.63|362.93|365.14|363.44|364.63|362.93|14
1729189630000|2024-10-17 18:27:10|364.53|362.83|364.51|362.81|364.53|362.83|364.51|362.81|6
1729189640000|2024-10-17 18:27:20|364.58|362.88|364.51|362.81|364.58|362.88|364.51|362.81|7
1729189650000|2024-10-17 18:27:30|364.5|362.8|364.47|362.77|364.51|362.81|364.42|362.72|14
1729189660000|2024-10-17 18:27:40|364.46|362.76|364.46|362.76|364.49|362.79|364.44|362.74|9
1729189670000|2024-10-17 18:27:50|364.45|362.75|364.06|362.36|364.45|362.75|364.03|362.33|14
1729189680000|2024-10-17 18:28:00|364.05|362.35|364.05|362.35|364.16|362.46|364.03|362.33|13
1729189690000|2024-10-17 18:28:10|364.07|362.37|364|362.3|364.09|362.39|363.96|362.26|18
1729189700000|2024-10-17 18:28:20|364.01|362.31|364|362.3|364.06|362.36|363.95|362.25|13
1729189710000|2024-10-17 18:28:30|363.98|362.28|363.95|362.25|364.06|362.36|363.94|362.24|15
1729189720000|2024-10-17 18:28:40|363.96|362.26|363.91|362.21|363.98|362.28|363.9|362.2|9
1729189730000|2024-10-17 18:28:50|363.9|362.2|363.99|362.29|364.08|362.38|363.9|362.2|12
1729189740000|2024-10-17 18:29:00|363.98|362.28|363.85|362.15|364.02|362.32|363.85|362.15|21
1729189750000|2024-10-17 18:29:10|363.76|362.06|364.38|362.68|364.6|362.9|363.76|362.06|23
1729189760000|2024-10-17 18:29:20|364.39|362.69|364.31|362.61|364.43|362.73|364.31|362.61|17
1729189770000|2024-10-17 18:29:30|364.3|362.6|364.22|362.52|364.33|362.63|364.21|362.51|14
1729189780000|2024-10-17 18:29:40|364.2|362.5|364.18|362.48|364.21|362.51|364.17|362.47|14
1729189790000|2024-10-17 18:29:50|364.07|362.37|364.06|362.36|364.1|362.4|364.04|362.34|11
1729189800000|2024-10-17 18:30:00|364.07|362.37|364.04|362.34|364.11|362.41|363.99|362.29|22
1729189810000|2024-10-17 18:30:10|364.05|362.35|363.79|362.09|364.05|362.35|363.73|362.03|21
1729189820000|2024-10-17 18:30:20|363.78|362.08|364.12|362.42|364.12|362.42|363.78|362.08|23
1729189830000|2024-10-17 18:30:30|364.13|362.43|364.31|362.61|364.31|362.61|364.13|362.43|9
1729189840000|2024-10-17 18:30:40|364.36|362.66|364.4|362.7|364.42|362.72|364.33|362.63|19
1729189850000|2024-10-17 18:30:50|364.38|362.68|364.42|362.72|364.47|362.77|364.38|362.68|14
1729189860000|2024-10-17 18:31:00|364.41|362.71|364.36|362.66|364.5|362.8|364.33|362.63|21
1729189870000|2024-10-17 18:31:10|364.4|362.7|364.42|362.72|364.46|362.76|364.36|362.66|20
1729189880000|2024-10-17 18:31:20|364.41|362.71|364.2|362.5|364.43|362.73|364.19|362.49|14
1729189890000|2024-10-17 18:31:30|364.19|362.49|363.93|362.23|364.19|362.49|363.82|362.12|23
1729189900000|2024-10-17 18:31:40|363.92|362.22|363.91|362.21|363.97|362.27|363.86|362.16|16
1729189910000|2024-10-17 18:31:50|363.89|362.19|363.98|362.28|363.99|362.29|363.87|362.17|14
1729189920000|2024-10-17 18:32:00|363.97|362.27|363.89|362.19|364.01|362.31|363.81|362.11|18
1729189930000|2024-10-17 18:32:10|363.88|362.18|363.64|361.94|363.89|362.19|363.63|361.93|27
1729189940000|2024-10-17 18:32:20|363.62|361.92|363.48|361.78|363.62|361.92|363.46|361.76|17
1729189950000|2024-10-17 18:32:30|363.45|361.75|363.38|361.68|363.5|361.8|363.37|361.67|19
1729189960000|2024-10-17 18:32:40|363.37|361.67|363.16|361.46|363.38|361.68|363.11|361.41|18
1729189970000|2024-10-17 18:32:50|363.15|361.45|363.12|361.42|363.2|361.5|363.07|361.37|15
1729189980000|2024-10-17 18:33:00|363.18|361.48|363.41|361.71|363.43|361.73|363.18|361.48|15
1729189990000|2024-10-17 18:33:10|363.42|361.72|363.48|361.78|363.48|361.78|363.31|361.61|19
1729190000000|2024-10-17 18:33:20|363.55|361.85|363.41|361.71|363.63|361.93|363.4|361.7|17
1729190010000|2024-10-17 18:33:30|363.42|361.72|363.34|361.64|363.43|361.73|363.33|361.63|9
1729190020000|2024-10-17 18:33:40|363.38|361.68|363.01|361.31|363.38|361.68|363.01|361.31|18
1729190030000|2024-10-17 18:33:50|362.95|361.25|363.16|361.46|363.16|361.46|362.94|361.24|11
1729190040000|2024-10-17 18:34:00|363.09|361.39|363.01|361.31|363.15|361.45|362.96|361.26|17
1729190050000|2024-10-17 18:34:10|363.02|361.32|363.26|361.56|363.29|361.59|363.02|361.32|10
1729190060000|2024-10-17 18:34:20|363.25|361.55|363.29|361.59|363.29|361.59|363.22|361.52|20
1729190070000|2024-10-17 18:34:30|363.3|361.6|363.3|361.6|363.3|361.6|363.3|361.6|1
1729190080000|2024-10-17 18:34:40|363.28|361.58|363.09|361.39|363.28|361.58|363.08|361.38|14
1729190090000|2024-10-17 18:34:50|363.1|361.4|363.11|361.41|363.16|361.46|363.04|361.34|23
1729190100000|2024-10-17 18:35:00|363.1|361.4|362.92|361.22|363.1|361.4|362.9|361.2|16
1729190110000|2024-10-17 18:35:10|362.9|361.2|362.8|361.1|362.93|361.23|362.8|361.1|15
1729190120000|2024-10-17 18:35:20|362.81|361.11|362.86|361.16|362.86|361.16|362.69|360.99|12
1729190130000|2024-10-17 18:35:30|362.83|361.13|363.36|361.66|363.36|361.66|362.83|361.13|14
1729190140000|2024-10-17 18:35:40|363.45|361.75|363.58|361.88|363.58|361.88|363.45|361.75|4
1729190150000|2024-10-17 18:35:50|363.56|361.86|363.56|361.86|363.57|361.87|363.46|361.76|14
1729190160000|2024-10-17 18:36:00|363.57|361.87|363.33|361.63|363.58|361.88|363.29|361.59|23
1729190170000|2024-10-17 18:36:10|363.34|361.64|363.27|361.57|363.34|361.64|363.24|361.54|18
1729190180000|2024-10-17 18:36:20|363.23|361.53|363.27|361.57|363.34|361.64|363.22|361.52|22
1729190190000|2024-10-17 18:36:30|363.29|361.59|363.12|361.42|363.29|361.59|363.04|361.34|18
1729190200000|2024-10-17 18:36:40|363.13|361.43|363.3|361.6|363.3|361.6|363.09|361.39|15
1729190210000|2024-10-17 18:36:50|363.31|361.61|363.55|361.85|363.55|361.85|363.3|361.6|12
1729190220000|2024-10-17 18:37:00|363.54|361.84|363.71|362.01|363.8|362.1|363.52|361.82|24
1729190230000|2024-10-17 18:37:10|363.64|361.94|363.79|362.09|363.79|362.09|363.63|361.93|25
1729190240000|2024-10-17 18:37:20|363.77|362.07|363.64|361.94|363.8|362.1|363.64|361.94|18
1729190250000|2024-10-17 18:37:30|363.62|361.92|363.6|361.9|363.63|361.93|363.53|361.83|17
1729190260000|2024-10-17 18:37:40|363.59|361.89|363.59|361.89|363.61|361.91|363.57|361.87|15
1729190270000|2024-10-17 18:37:50|363.55|361.85|363.57|361.87|363.61|361.91|363.55|361.85|11
1729190280000|2024-10-17 18:38:00|363.56|361.86|363.59|361.89|363.61|361.91|363.55|361.85|11
1729190290000|2024-10-17 18:38:10|363.58|361.88|363.48|361.78|363.58|361.88|363.43|361.73|14
1729190300000|2024-10-17 18:38:20|363.51|361.81|363.51|361.81|363.53|361.83|363.46|361.76|10
1729190310000|2024-10-17 18:38:30|363.53|361.83|363.57|361.87|363.58|361.88|363.53|361.83|5
1729190320000|2024-10-17 18:38:40|363.55|361.85|363.51|361.81|363.61|361.91|363.51|361.81|12
1729190330000|2024-10-17 18:38:50|363.5|361.8|363.49|361.79|363.5|361.8|363.47|361.77|4
1729190340000|2024-10-17 18:39:00|363.5|361.8|363.57|361.87|363.59|361.89|363.5|361.8|12
1729190350000|2024-10-17 18:39:10|363.59|361.89|363.55|361.85|363.61|361.91|363.54|361.84|11
1729190360000|2024-10-17 18:39:20|363.54|361.84|363.52|361.82|363.54|361.84|363.48|361.78|7
1729190370000|2024-10-17 18:39:30|363.57|361.87|363.61|361.91|363.61|361.91|363.57|361.87|7
1729190390000|2024-10-17 18:39:50|363.59|361.89|363.58|361.88|363.59|361.89|363.58|361.88|2
1729190400000|2024-10-17 18:40:00|363.6|361.9|363.61|361.91|363.61|361.91|363.6|361.9|2
1729190410000|2024-10-17 18:40:10|363.71|362.01|363.84|362.14|363.84|362.14|363.71|362.01|4
1729190440000|2024-10-17 18:40:40|363.92|362.22|363.97|362.27|364.02|362.32|363.92|362.22|9
1729190450000|2024-10-17 18:40:50|363.98|362.28|364.06|362.36|364.06|362.36|363.98|362.28|8
1729190460000|2024-10-17 18:41:00|364.13|362.43|364.28|362.58|364.29|362.59|364.13|362.43|12
1729190470000|2024-10-17 18:41:10|364.3|362.6|364.47|362.77|364.51|362.81|364.3|362.6|18
1729190480000|2024-10-17 18:41:20|364.49|362.79|364.62|362.92|364.62|362.92|364.49|362.79|8
1729190490000|2024-10-17 18:41:30|364.67|362.97|364.79|363.09|364.79|363.09|364.67|362.97|19
1729190500000|2024-10-17 18:41:40|364.81|363.11|364.84|363.14|364.9|363.2|364.81|363.11|8
1729190510000|2024-10-17 18:41:50|364.88|363.18|364.93|363.23|364.93|363.23|364.86|363.16|14
1729190520000|2024-10-17 18:42:00|364.98|363.28|364.91|363.21|365.03|363.33|364.91|363.21|16
1729190530000|2024-10-17 18:42:10|364.9|363.2|364.9|363.2|364.9|363.2|364.76|363.06|17
1729190540000|2024-10-17 18:42:20|364.86|363.16|364.65|362.95|364.86|363.16|364.65|362.95|16
1729190550000|2024-10-17 18:42:30|364.66|362.96|364.55|362.85|364.71|363.01|364.5|362.8|20
1729190560000|2024-10-17 18:42:40|364.54|362.84|364.5|362.8|364.57|362.87|364.48|362.78|20
1729190570000|2024-10-17 18:42:50|364.48|362.78|364.51|362.81|364.51|362.81|364.48|362.78|3
1729190580000|2024-10-17 18:43:00|364.5|362.8|364.43|362.73|364.5|362.8|364.43|362.73|9
1729190590000|2024-10-17 18:43:10|364.41|362.71|364.33|362.63|364.41|362.71|364.24|362.54|16
1729190600000|2024-10-17 18:43:20|364.32|362.62|364.34|362.64|364.43|362.73|364.31|362.61|12
1729190610000|2024-10-17 18:43:30|364.39|362.69|364.52|362.82|364.52|362.82|364.39|362.69|7
1729190620000|2024-10-17 18:43:40|364.6|362.9|364.61|362.91|364.61|362.91|364.5|362.8|9
1729190630000|2024-10-17 18:43:50|364.65|362.95|364.73|363.03|364.73|363.03|364.65|362.95|9
1729190640000|2024-10-17 18:44:00|364.75|363.05|364.8|363.1|364.95|363.25|364.7|363|20
1729190650000|2024-10-17 18:44:10|364.79|363.09|364.79|363.09|364.8|363.1|364.76|363.06|10
1729190660000|2024-10-17 18:44:20|364.8|363.1|364.62|362.92|364.86|363.16|364.62|362.92|14
1729190670000|2024-10-17 18:44:30|364.63|362.93|364.68|362.98|364.7|363|364.61|362.91|14
1729190680000|2024-10-17 18:44:40|364.69|362.99|364.68|362.98|364.69|362.99|364.67|362.97|6
1729190690000|2024-10-17 18:44:50|364.69|362.99|364.68|362.98|364.69|362.99|364.68|362.98|2
1729190700000|2024-10-17 18:45:00|364.69|362.99|364.71|363.01|364.75|363.05|364.63|362.93|19
1729190710000|2024-10-17 18:45:10|364.72|363.02|364.84|363.14|364.85|363.15|364.72|363.02|13
1729190720000|2024-10-17 18:45:20|364.83|363.13|364.8|363.1|364.83|363.13|364.79|363.09|6
1729190730000|2024-10-17 18:45:30|364.74|363.04|364.82|363.12|364.83|363.13|364.74|363.04|8
1729190740000|2024-10-17 18:45:40|364.83|363.13|364.79|363.09|364.83|363.13|364.79|363.09|10
1729190750000|2024-10-17 18:45:50|364.81|363.11|364.56|362.86|364.82|363.12|364.53|362.83|18
1729190760000|2024-10-17 18:46:00|364.57|362.87|364.78|363.08|364.79|363.09|364.57|362.87|12
1729190770000|2024-10-17 18:46:10|364.77|363.07|364.83|363.13|364.86|363.16|364.77|363.07|20
1729190780000|2024-10-17 18:46:20|364.84|363.14|364.87|363.17|364.92|363.22|364.84|363.14|8
1729190790000|2024-10-17 18:46:30|364.88|363.18|364.78|363.08|364.92|363.22|364.77|363.07|12
1729190800000|2024-10-17 18:46:40|364.77|363.07|364.65|362.95|364.77|363.07|364.61|362.91|13
1729190810000|2024-10-17 18:46:50|364.6|362.9|364.69|362.99|364.69|362.99|364.57|362.87|11
1729190820000|2024-10-17 18:47:00|364.7|363|364.28|362.58|364.76|363.06|364.24|362.54|19
1729190830000|2024-10-17 18:47:10|364.29|362.59|364.68|362.98|364.74|363.04|364.29|362.59|16
1729190840000|2024-10-17 18:47:20|364.62|362.92|364.36|362.66|364.62|362.92|364.36|362.66|17
1729190850000|2024-10-17 18:47:30|364.37|362.67|364.47|362.77|364.47|362.77|364.36|362.66|16
1729190860000|2024-10-17 18:47:40|364.49|362.79|364.5|362.8|364.55|362.85|364.49|362.79|16
1729190870000|2024-10-17 18:47:50|364.51|362.81|364.57|362.87|364.59|362.89|364.51|362.81|21
1729190880000|2024-10-17 18:48:00|364.54|362.84|364.56|362.86|364.62|362.92|364.54|362.84|16
1729190890000|2024-10-17 18:48:10|364.55|362.85|364.82|363.12|364.82|363.12|364.47|362.77|15
1729190900000|2024-10-17 18:48:20|364.84|363.14|364.71|363.01|364.84|363.14|364.68|362.98|16
1729190910000|2024-10-17 18:48:30|364.69|362.99|364.79|363.09|364.84|363.14|364.69|362.99|16
1729190920000|2024-10-17 18:48:40|364.78|363.08|364.64|362.94|364.78|363.08|364.64|362.94|12
1729190930000|2024-10-17 18:48:50|364.27|362.57|364.18|362.48|364.27|362.57|364.13|362.43|18
1729190940000|2024-10-17 18:49:00|364.16|362.46|363.71|362.01|364.16|362.46|363.71|362.01|24
1729190950000|2024-10-17 18:49:10|363.64|361.94|363.86|362.16|363.86|362.16|363.64|361.94|10
1729190960000|2024-10-17 18:49:20|363.94|362.24|364.05|362.35|364.05|362.35|363.94|362.24|4
1729190970000|2024-10-17 18:49:30|364.03|362.33|364|362.3|364.04|362.34|364|362.3|9
1729190980000|2024-10-17 18:49:40|363.95|362.25|363.72|362.02|363.95|362.25|363.71|362.01|13
1729190990000|2024-10-17 18:49:50|363.73|362.03|363.84|362.14|363.84|362.14|363.73|362.03|8
1729191000000|2024-10-17 18:50:00|363.9|362.2|363.96|362.26|363.96|362.26|363.9|362.2|2
1729191010000|2024-10-17 18:50:10|364.08|362.38|363.85|362.15|364.08|362.38|363.85|362.15|13
1729191020000|2024-10-17 18:50:20|363.84|362.14|363.78|362.08|363.85|362.15|363.69|361.99|16
1729191030000|2024-10-17 18:50:30|363.77|362.07|363.76|362.06|363.79|362.09|363.76|362.06|9
1729191040000|2024-10-17 18:50:40|363.74|362.04|363.7|362|363.74|362.04|363.68|361.98|11
1729191050000|2024-10-17 18:50:50|363.74|362.04|363.72|362.02|363.74|362.04|363.7|362|9
1729191060000|2024-10-17 18:51:00|363.73|362.03|363.74|362.04|363.74|362.04|363.71|362.01|4
1729191070000|2024-10-17 18:51:10|363.73|362.03|363.65|361.95|363.73|362.03|363.65|361.95|9
1729191080000|2024-10-17 18:51:20|363.66|361.96|363.67|361.97|363.72|362.02|363.64|361.94|17
1729191090000|2024-10-17 18:51:30|363.66|361.96|363.68|361.98|363.69|361.99|363.65|361.95|10
1729191100000|2024-10-17 18:51:40|363.69|361.99|363.73|362.03|363.74|362.04|363.69|361.99|11
1729191110000|2024-10-17 18:51:50|363.74|362.04|363.53|361.83|363.74|362.04|363.51|361.81|14
1729191120000|2024-10-17 18:52:00|363.54|361.84|363.6|361.9|363.6|361.9|363.54|361.84|9
1729191130000|2024-10-17 18:52:10|363.67|361.97|363.89|362.19|363.96|362.26|363.67|361.97|10
1729191140000|2024-10-17 18:52:20|363.85|362.15|363.82|362.12|363.87|362.17|363.78|362.08|13
1729191150000|2024-10-17 18:52:30|363.81|362.11|363.81|362.11|363.81|362.11|363.78|362.08|14
1729191160000|2024-10-17 18:52:40|363.79|362.09|363.68|361.98|363.81|362.11|363.68|361.98|8
1729191170000|2024-10-17 18:52:50|363.69|361.99|363.71|362.01|363.73|362.03|363.68|361.98|9
1729191180000|2024-10-17 18:53:00|363.69|361.99|363.66|361.96|363.74|362.04|363.66|361.96|10
1729191190000|2024-10-17 18:53:10|363.65|361.95|363.43|361.73|363.65|361.95|363.43|361.73|16
1729191200000|2024-10-17 18:53:20|363.39|361.69|363.4|361.7|363.4|361.7|363.32|361.62|18
1729191210000|2024-10-17 18:53:30|363.41|361.71|363.41|361.71|363.41|361.71|363.4|361.7|3
1729191220000|2024-10-17 18:53:40|363.4|361.7|363.36|361.66|363.41|361.71|363.35|361.65|6
1729191230000|2024-10-17 18:53:50|363.35|361.65|363.41|361.71|363.41|361.71|363.35|361.65|6
1729191250000|2024-10-17 18:54:10|363.39|361.69|363.37|361.67|363.39|361.69|363.37|361.67|2
1729191260000|2024-10-17 18:54:20|363.36|361.66|363.28|361.58|363.36|361.66|363.27|361.57|13
1729191270000|2024-10-17 18:54:30|363.3|361.6|363.25|361.55|363.3|361.6|363.25|361.55|13
1729191280000|2024-10-17 18:54:40|363.22|361.52|363.06|361.36|363.23|361.53|363.06|361.36|13
1729191290000|2024-10-17 18:54:50|363.07|361.37|363.14|361.44|363.16|361.46|363.07|361.37|10
1729191300000|2024-10-17 18:55:00|363.15|361.45|363.24|361.54|363.26|361.56|363.15|361.45|7
1729191310000|2024-10-17 18:55:10|363.25|361.55|363.16|361.46|363.26|361.56|363.15|361.45|9
1729191320000|2024-10-17 18:55:20|363.15|361.45|363.16|361.46|363.18|361.48|363.06|361.36|15
1729191330000|2024-10-17 18:55:30|363.18|361.48|363.18|361.48|363.18|361.48|363.17|361.47|3
1729191340000|2024-10-17 18:55:40|363.16|361.46|363.15|361.45|363.16|361.46|363.13|361.43|5
1729191350000|2024-10-17 18:55:50|363.16|361.46|363.15|361.45|363.18|361.48|363.14|361.44|6
1729191360000|2024-10-17 18:56:00|363.17|361.47|363.15|361.45|363.18|361.48|363.14|361.44|9
1729191370000|2024-10-17 18:56:10|363.16|361.46|363.16|361.46|363.18|361.48|363.16|361.46|7
1729191380000|2024-10-17 18:56:20|363.14|361.44|363.13|361.43|363.17|361.47|363.12|361.42|9
1729191390000|2024-10-17 18:56:30|363.14|361.44|363.17|361.47|363.17|361.47|363.14|361.44|4
1729191400000|2024-10-17 18:56:40|363.18|361.48|363.18|361.48|363.18|361.48|363.18|361.48|1
1729191450000|2024-10-17 18:57:30|363.15|361.45|363.11|361.41|363.17|361.47|363.11|361.41|7
1729191460000|2024-10-17 18:57:40|363.12|361.42|363|361.3|363.12|361.42|362.94|361.24|17
1729191470000|2024-10-17 18:57:50|362.99|361.29|363.02|361.32|363.02|361.32|362.99|361.29|10
1729191480000|2024-10-17 18:58:00|363.03|361.33|363.03|361.33|363.03|361.33|363.03|361.33|1
1729191490000|2024-10-17 18:58:10|363.01|361.31|363.02|361.32|363.03|361.33|363.01|361.31|7
1729191500000|2024-10-17 18:58:20|363.01|361.31|363.03|361.33|363.03|361.33|363|361.3|8
1729191510000|2024-10-17 18:58:30|363.01|361.31|363.01|361.31|363.01|361.31|363.01|361.31|1
1729191520000|2024-10-17 18:58:40|362.93|361.23|362.93|361.23|362.93|361.23|362.83|361.13|13
1729191530000|2024-10-17 18:58:50|362.92|361.22|362.96|361.26|362.96|361.26|362.92|361.22|4
1729191560000|2024-10-17 18:59:20|362.99|361.29|363.39|361.69|363.39|361.69|362.99|361.29|8
1729191570000|2024-10-17 18:59:30|363.37|361.67|363.21|361.51|363.37|361.67|363.19|361.49|14
1729191580000|2024-10-17 18:59:40|363.2|361.5|363.29|361.59|363.38|361.68|363.2|361.5|14
1729191590000|2024-10-17 18:59:50|363.37|361.67|363.18|361.48|363.37|361.67|363.17|361.47|20
1729191600000|2024-10-17 19:00:00|363.16|361.46|363.12|361.42|363.26|361.56|363.12|361.42|16
1729191610000|2024-10-17 19:00:10|363.16|361.46|363.01|361.31|363.16|361.46|362.97|361.27|19
1729191620000|2024-10-17 19:00:20|363|361.3|363.18|361.48|363.18|361.48|362.92|361.22|21
1729191630000|2024-10-17 19:00:30|363.17|361.47|363.11|361.41|363.2|361.5|363.08|361.38|19
1729191640000|2024-10-17 19:00:40|363.09|361.39|363.02|361.32|363.09|361.39|362.91|361.21|17
1729191650000|2024-10-17 19:00:50|363.05|361.35|363.14|361.44|363.15|361.45|363.05|361.35|8
1729191660000|2024-10-17 19:01:00|363.15|361.45|363.03|361.33|363.3|361.6|363.03|361.33|25
1729191670000|2024-10-17 19:01:10|363.04|361.34|362.81|361.11|363.04|361.34|362.69|360.99|22
1729191680000|2024-10-17 19:01:20|362.8|361.1|363.01|361.31|363.06|361.36|362.78|361.08|15
1729191690000|2024-10-17 19:01:30|363|361.3|363.07|361.37|363.07|361.37|362.99|361.29|7
1729191700000|2024-10-17 19:01:40|363.1|361.4|362.89|361.19|363.1|361.4|362.85|361.15|11
1729191710000|2024-10-17 19:01:50|362.91|361.21|362.8|361.1|362.96|361.26|362.8|361.1|20
1729191720000|2024-10-17 19:02:00|362.79|361.09|362.64|360.94|362.89|361.19|362.64|360.94|20
1729191730000|2024-10-17 19:02:10|362.65|360.95|362.6|360.9|362.67|360.97|362.6|360.9|8
1729191740000|2024-10-17 19:02:20|362.59|360.89|362.54|360.84|362.59|360.89|362.54|360.84|6
1729191750000|2024-10-17 19:02:30|362.53|360.83|362.4|360.7|362.58|360.88|362.37|360.67|10
1729191760000|2024-10-17 19:02:40|362.41|360.71|362.51|360.81|362.51|360.81|362.41|360.71|6
1729191770000|2024-10-17 19:02:50|362.53|360.83|362.91|361.21|362.91|361.21|362.53|360.83|16
1729191780000|2024-10-17 19:03:00|363|361.3|363.02|361.32|363.02|361.32|362.96|361.26|13
1729191790000|2024-10-17 19:03:10|363.03|361.33|362.78|361.08|363.13|361.43|362.76|361.06|28
1729191800000|2024-10-17 19:03:20|362.8|361.1|363.09|361.39|363.09|361.39|362.72|361.02|22
1729191810000|2024-10-17 19:03:30|363.08|361.38|363.53|361.83|363.55|361.85|363.06|361.36|28
1729191820000|2024-10-17 19:03:40|363.54|361.84|363.35|361.65|363.61|361.91|363.33|361.63|25
1729191830000|2024-10-17 19:03:50|363.3|361.6|363.07|361.37|363.3|361.6|363.07|361.37|23
1729191840000|2024-10-17 19:04:00|363.05|361.35|362.96|361.26|363.11|361.41|362.96|361.26|26
1729191850000|2024-10-17 19:04:10|362.95|361.25|363.03|361.33|363.13|361.43|362.92|361.22|26
1729191860000|2024-10-17 19:04:20|362.99|361.29|362.72|361.02|362.99|361.29|362.71|361.01|18
1729191870000|2024-10-17 19:04:30|362.73|361.03|362.63|360.93|362.78|361.08|362.63|360.93|18
1729191880000|2024-10-17 19:04:40|362.56|360.86|362.55|360.85|362.64|360.94|362.54|360.84|12
1729191890000|2024-10-17 19:04:50|362.54|360.84|362.54|360.84|362.54|360.84|362.42|360.72|15
1729191900000|2024-10-17 19:05:00|362.53|360.83|362.53|360.83|362.53|360.83|362.37|360.67|14
1729191910000|2024-10-17 19:05:10|362.54|360.84|362.39|360.69|362.54|360.84|362.37|360.67|18
1729191920000|2024-10-17 19:05:20|362.38|360.68|362.57|360.87|362.57|360.87|362.37|360.67|16
1729191930000|2024-10-17 19:05:30|362.58|360.88|362.6|360.9|362.64|360.94|362.54|360.84|11
1729191940000|2024-10-17 19:05:40|362.58|360.88|362.38|360.68|362.58|360.88|362.38|360.68|21
1729191950000|2024-10-17 19:05:50|362.37|360.67|362.43|360.73|362.43|360.73|362.37|360.67|8
1729191960000|2024-10-17 19:06:00|362.55|360.85|362.6|360.9|362.67|360.97|362.52|360.82|14
1729191970000|2024-10-17 19:06:10|362.59|360.89|362.83|361.13|362.83|361.13|362.52|360.82|16
1729191980000|2024-10-17 19:06:20|362.81|361.11|362.81|361.11|362.82|361.12|362.81|361.11|3
1729191990000|2024-10-17 19:06:30|362.79|361.09|363.22|361.52|363.23|361.53|362.79|361.09|26
1729192000000|2024-10-17 19:06:40|363.21|361.51|363.16|361.46|363.21|361.51|363.05|361.35|18
1729192010000|2024-10-17 19:06:50|363.15|361.45|363.02|361.32|363.16|361.46|363.02|361.32|13
1729192020000|2024-10-17 19:07:00|363.01|361.31|363.03|361.33|363.04|361.34|363.01|361.31|12
1729192030000|2024-10-17 19:07:10|363.1|361.4|363.35|361.65|363.35|361.65|363.1|361.4|15
1729192040000|2024-10-17 19:07:20|363.34|361.64|363.33|361.63|363.39|361.69|363.33|361.63|15
1729192050000|2024-10-17 19:07:30|363.27|361.57|363.18|361.48|363.27|361.57|363.12|361.42|10
1729192060000|2024-10-17 19:07:40|363.19|361.49|363.18|361.48|363.23|361.53|363.17|361.47|14
1729192070000|2024-10-17 19:07:50|363.16|361.46|363.01|361.31|363.16|361.46|362.99|361.29|16
1729192080000|2024-10-17 19:08:00|363.02|361.32|363.16|361.46|363.16|361.46|363.02|361.32|11
1729192090000|2024-10-17 19:08:10|363.09|361.39|363.08|361.38|363.09|361.39|363.02|361.32|10
1729192100000|2024-10-17 19:08:20|363.09|361.39|363.24|361.54|363.25|361.55|363.09|361.39|13
1729192110000|2024-10-17 19:08:30|363.26|361.56|363.19|361.49|363.26|361.56|363.18|361.48|13
1729192120000|2024-10-17 19:08:40|363.28|361.58|363.39|361.69|363.4|361.7|363.27|361.57|10
1729192130000|2024-10-17 19:08:50|363.37|361.67|363.33|361.63|363.37|361.67|363.24|361.54|8
1729192140000|2024-10-17 19:09:00|363.34|361.64|363.46|361.76|363.47|361.77|363.34|361.64|8
1729192150000|2024-10-17 19:09:10|363.47|361.77|363.58|361.88|363.58|361.88|363.47|361.77|9
1729192160000|2024-10-17 19:09:20|363.59|361.89|363.48|361.78|363.62|361.92|363.48|361.78|11
1729192170000|2024-10-17 19:09:30|363.47|361.77|363.28|361.58|363.47|361.77|363.28|361.58|11
1729192180000|2024-10-17 19:09:40|363.27|361.57|363.3|361.6|363.31|361.61|363.27|361.57|8
1729192190000|2024-10-17 19:09:50|363.31|361.61|363.3|361.6|363.31|361.61|363.27|361.57|7
1729192200000|2024-10-17 19:10:00|363.29|361.59|363.13|361.43|363.38|361.68|363.13|361.43|16
1729192210000|2024-10-17 19:10:10|363.1|361.4|363.14|361.44|363.19|361.49|363.1|361.4|13
1729192220000|2024-10-17 19:10:20|363.13|361.43|363.13|361.43|363.21|361.51|363.13|361.43|12
1729192230000|2024-10-17 19:10:30|363.14|361.44|362.96|361.26|363.16|361.46|362.94|361.24|12
1729192240000|2024-10-17 19:10:40|362.95|361.25|362.89|361.19|362.95|361.25|362.85|361.15|14
1729192250000|2024-10-17 19:10:50|362.87|361.17|362.82|361.12|362.87|361.17|362.79|361.09|4
1729192260000|2024-10-17 19:11:00|362.8|361.1|362.87|361.17|362.87|361.17|362.78|361.08|10
1729192270000|2024-10-17 19:11:10|362.86|361.16|362.87|361.17|362.88|361.18|362.86|361.16|5
1729192280000|2024-10-17 19:11:20|362.88|361.18|362.88|361.18|362.88|361.18|362.88|361.18|1
1729192290000|2024-10-17 19:11:30|362.86|361.16|362.86|361.16|362.88|361.18|362.76|361.06|11
1729192300000|2024-10-17 19:11:40|362.85|361.15|362.86|361.16|362.87|361.17|362.85|361.15|4
1729192310000|2024-10-17 19:11:50|362.85|361.15|362.72|361.02|362.85|361.15|362.72|361.02|13
1729192320000|2024-10-17 19:12:00|362.65|360.95|362.54|360.84|362.65|360.95|362.48|360.78|13
1729192330000|2024-10-17 19:12:10|362.55|360.85|362.64|360.94|362.64|360.94|362.55|360.85|13
1729192340000|2024-10-17 19:12:20|362.63|360.93|362.63|360.93|362.63|360.93|362.63|360.93|1
1729192350000|2024-10-17 19:12:30|362.62|360.92|362.51|360.81|362.62|360.92|362.46|360.76|15
1729192360000|2024-10-17 19:12:40|362.5|360.8|362.37|360.67|362.51|360.81|362.37|360.67|7
1729192370000|2024-10-17 19:12:50|362.38|360.68|362.36|360.66|362.39|360.69|362.36|360.66|8
1729192380000|2024-10-17 19:13:00|362.35|360.65|362.37|360.67|362.41|360.71|362.34|360.64|13
1729192390000|2024-10-17 19:13:10|362.4|360.7|362.36|360.66|362.4|360.7|362.36|360.66|7
1729192400000|2024-10-17 19:13:20|362.37|360.67|362.46|360.76|362.48|360.78|362.37|360.67|6
1729192410000|2024-10-17 19:13:30|362.45|360.75|362.65|360.95|362.73|361.03|362.42|360.72|13
1729192420000|2024-10-17 19:13:40|362.64|360.94|362.54|360.84|362.64|360.94|362.53|360.83|9
1729192430000|2024-10-17 19:13:50|362.52|360.82|362.53|360.83|362.55|360.85|362.52|360.82|6
1729192440000|2024-10-17 19:14:00|362.52|360.82|362.6|360.9|362.6|360.9|362.52|360.82|4
1729192450000|2024-10-17 19:14:10|362.61|360.91|362.67|360.97|362.71|361.01|362.61|360.91|8
1729192460000|2024-10-17 19:14:20|362.69|360.99|362.71|361.01|362.74|361.04|362.69|360.99|7
1729192470000|2024-10-17 19:14:30|362.72|361.02|362.72|361.02|362.74|361.04|362.72|361.02|4
1729192480000|2024-10-17 19:14:40|362.71|361.01|362.72|361.02|362.72|361.02|362.69|360.99|4
1729192490000|2024-10-17 19:14:50|362.73|361.03|362.69|360.99|362.74|361.04|362.67|360.97|8
1729192500000|2024-10-17 19:15:00|362.68|360.98|362.52|360.82|362.7|361|362.52|360.82|17
1729192510000|2024-10-17 19:15:10|362.53|360.83|362.53|360.83|362.66|360.96|362.52|360.82|17
1729192520000|2024-10-17 19:15:20|362.52|360.82|362.41|360.71|362.52|360.82|362.39|360.69|14
1729192530000|2024-10-17 19:15:30|362.4|360.7|362.37|360.67|362.4|360.7|362.37|360.67|3
1729192540000|2024-10-17 19:15:40|362.36|360.66|362.46|360.76|362.51|360.81|362.36|360.66|14
1729192550000|2024-10-17 19:15:50|362.47|360.77|362.42|360.72|362.5|360.8|362.4|360.7|14
1729192560000|2024-10-17 19:16:00|362.41|360.71|361.97|360.27|362.41|360.71|361.97|360.27|16
1729192570000|2024-10-17 19:16:10|361.87|360.17|361.85|360.15|361.87|360.17|361.82|360.12|11
1729192580000|2024-10-17 19:16:20|361.84|360.14|361.81|360.11|361.84|360.14|361.78|360.08|16
1729192590000|2024-10-17 19:16:30|361.79|360.09|361.62|359.92|361.79|360.09|361.45|359.75|20
1729192600000|2024-10-17 19:16:40|361.64|359.94|361.28|359.58|361.64|359.94|361.28|359.58|17
1729192610000|2024-10-17 19:16:50|361.3|359.6|361.39|359.69|361.39|359.69|361.3|359.6|7
1729192620000|2024-10-17 19:17:00|361.4|359.7|361.44|359.74|361.47|359.77|361.4|359.7|13
1729192630000|2024-10-17 19:17:10|361.45|359.75|361.36|359.66|361.45|359.75|361.34|359.64|12
1729192640000|2024-10-17 19:17:20|361.37|359.67|361.29|359.59|361.43|359.73|361.27|359.57|18
1729192650000|2024-10-17 19:17:30|361.28|359.58|361.37|359.67|361.37|359.67|361.22|359.52|9
1729192660000|2024-10-17 19:17:40|361.38|359.68|361.29|359.59|361.39|359.69|361.28|359.58|15
1729192670000|2024-10-17 19:17:50|361.26|359.56|361.29|359.59|361.29|359.59|361.24|359.54|15
1729192680000|2024-10-17 19:18:00|361.3|359.6|361.48|359.78|361.48|359.78|361.3|359.6|7
1729192690000|2024-10-17 19:18:10|361.58|359.88|361.31|359.61|361.68|359.98|361.28|359.58|21
1729192700000|2024-10-17 19:18:20|361.32|359.62|361.36|359.66|361.4|359.7|361.32|359.62|8
1729192710000|2024-10-17 19:18:30|361.35|359.65|361.31|359.61|361.35|359.65|361.22|359.52|15
1729192720000|2024-10-17 19:18:40|361.3|359.6|361.43|359.73|361.43|359.73|361.29|359.59|13
1729192730000|2024-10-17 19:18:50|361.44|359.74|361.37|359.67|361.44|359.74|361.37|359.67|3
1729192740000|2024-10-17 19:19:00|361.38|359.68|361.44|359.74|361.44|359.74|361.38|359.68|10
1729192750000|2024-10-17 19:19:10|361.41|359.71|361.34|359.64|361.41|359.71|361.23|359.53|10
1729192760000|2024-10-17 19:19:20|361.35|359.65|361.41|359.71|361.41|359.71|361.35|359.65|6
1729192770000|2024-10-17 19:19:30|361.4|359.7|361.38|359.68|361.4|359.7|361.38|359.68|7
1729192780000|2024-10-17 19:19:40|361.39|359.69|361.4|359.7|361.42|359.72|361.38|359.68|7
1729192790000|2024-10-17 19:19:50|361.41|359.71|361.39|359.69|361.41|359.71|361.38|359.68|6
1729192800000|2024-10-17 19:20:00|361.38|359.68|361.23|359.53|361.39|359.69|361.23|359.53|20
1729192810000|2024-10-17 19:20:10|361.22|359.52|361.18|359.48|361.25|359.55|361.17|359.47|14
1729192820000|2024-10-17 19:20:20|361.19|359.49|361.19|359.49|361.28|359.58|361.19|359.49|10
1729192830000|2024-10-17 19:20:30|361.17|359.47|361.18|359.48|361.18|359.48|361.17|359.47|4
1729192840000|2024-10-17 19:20:40|361.19|359.49|361.18|359.48|361.22|359.52|361.18|359.48|7
1729192850000|2024-10-17 19:20:50|361.17|359.47|361.21|359.51|361.21|359.51|361.17|359.47|10
1729192860000|2024-10-17 19:21:00|361.22|359.52|361.22|359.52|361.22|359.52|361.16|359.46|3
1729192870000|2024-10-17 19:21:10|361.19|359.49|361.17|359.47|361.22|359.52|361.11|359.41|10
1729192880000|2024-10-17 19:21:20|361.21|359.51|361.43|359.73|361.43|359.73|361.21|359.51|21
1729192890000|2024-10-17 19:21:30|361.44|359.74|361.46|359.76|361.46|359.76|361.4|359.7|9
1729192920000|2024-10-17 19:22:00|361.56|359.86|361.69|359.99|361.69|359.99|361.56|359.86|6
1729192930000|2024-10-17 19:22:10|361.64|359.94|361.61|359.91|361.64|359.94|361.52|359.82|14
1729192940000|2024-10-17 19:22:20|361.65|359.95|361.64|359.94|361.67|359.97|361.6|359.9|20
1729192950000|2024-10-17 19:22:30|361.65|359.95|361.68|359.98|361.68|359.98|361.64|359.94|14
1729192960000|2024-10-17 19:22:40|361.67|359.97|361.78|360.08|361.78|360.08|361.65|359.95|6
1729192970000|2024-10-17 19:22:50|361.76|360.06|361.7|360|361.77|360.07|361.66|359.96|19
1729192980000|2024-10-17 19:23:00|361.71|360.01|361.99|360.29|362.03|360.33|361.69|359.99|22
1729192990000|2024-10-17 19:23:10|362|360.3|362.08|360.38|362.08|360.38|361.99|360.29|13
1729193000000|2024-10-17 19:23:20|362.1|360.4|362.07|360.37|362.1|360.4|362.07|360.37|7
1729193010000|2024-10-17 19:23:30|362.08|360.38|362.05|360.35|362.08|360.38|362.02|360.32|11
1729193020000|2024-10-17 19:23:40|362.09|360.39|362.07|360.37|362.09|360.39|362.07|360.37|7
1729193030000|2024-10-17 19:23:50|362.08|360.38|362.36|360.66|362.36|360.66|362.08|360.38|6
1729193040000|2024-10-17 19:24:00|362.42|360.72|362.77|361.07|362.81|361.11|362.31|360.61|23
1729193050000|2024-10-17 19:24:10|362.76|361.06|362.98|361.28|363.08|361.38|362.72|361.02|16
1729193060000|2024-10-17 19:24:20|363|361.3|362.72|361.02|363.01|361.31|362.71|361.01|16
1729193070000|2024-10-17 19:24:30|362.73|361.03|363.01|361.31|363.01|361.31|362.72|361.02|19
1729193080000|2024-10-17 19:24:40|363.02|361.32|363.09|361.39|363.11|361.41|363.02|361.32|14
1729193090000|2024-10-17 19:24:50|363.08|361.38|362.97|361.27|363.08|361.38|362.94|361.24|16
1729193100000|2024-10-17 19:25:00|362.99|361.29|363.09|361.39|363.1|361.4|362.99|361.29|11
1729193110000|2024-10-17 19:25:10|363.06|361.36|363.19|361.49|363.2|361.5|363.04|361.34|19
1729193120000|2024-10-17 19:25:20|363.15|361.45|363.33|361.63|363.33|361.63|363.15|361.45|14
1729193130000|2024-10-17 19:25:30|363.44|361.74|363.58|361.88|363.58|361.88|363.44|361.74|8
1729193140000|2024-10-17 19:25:40|363.62|361.92|363.86|362.16|363.86|362.16|363.62|361.92|12
1729193150000|2024-10-17 19:25:50|363.95|362.25|363.84|362.14|363.95|362.25|363.76|362.06|17
1729193160000|2024-10-17 19:26:00|363.83|362.13|363.77|362.07|363.98|362.28|363.77|362.07|14
1729193170000|2024-10-17 19:26:10|363.75|362.05|363.51|361.81|363.75|362.05|363.45|361.75|16
1729193180000|2024-10-17 19:26:20|363.5|361.8|363.7|362|363.7|362|363.5|361.8|11
1729193190000|2024-10-17 19:26:30|363.68|361.98|363.66|361.96|363.69|361.99|363.64|361.94|9
1729193200000|2024-10-17 19:26:40|363.67|361.97|363.8|362.1|363.8|362.1|363.62|361.92|12
1729193210000|2024-10-17 19:26:50|363.78|362.08|363.63|361.93|363.79|362.09|363.62|361.92|14
1729193220000|2024-10-17 19:27:00|363.69|361.99|363.72|362.02|363.76|362.06|363.67|361.97|16
1729193230000|2024-10-17 19:27:10|363.7|362|363.69|361.99|363.7|362|363.64|361.94|9
1729193240000|2024-10-17 19:27:20|363.68|361.98|363.72|362.02|363.72|362.02|363.62|361.92|14
1729193250000|2024-10-17 19:27:30|363.73|362.03|363.58|361.88|363.73|362.03|363.57|361.87|14
1729193260000|2024-10-17 19:27:40|363.57|361.87|363.53|361.83|363.57|361.87|363.47|361.77|11
1729193270000|2024-10-17 19:27:50|363.51|361.81|363.54|361.84|363.54|361.84|363.51|361.81|4
1729193280000|2024-10-17 19:28:00|363.66|361.96|363.68|361.98|363.75|362.05|363.65|361.95|11
1729193290000|2024-10-17 19:28:10|363.69|361.99|363.62|361.92|363.69|361.99|363.55|361.85|12
1729193300000|2024-10-17 19:28:20|363.65|361.95|363.49|361.79|363.71|362.01|363.49|361.79|15
1729193310000|2024-10-17 19:28:30|363.5|361.8|363.67|361.97|363.67|361.97|363.5|361.8|13
1729193320000|2024-10-17 19:28:40|363.66|361.96|363.61|361.91|363.67|361.97|363.58|361.88|11
1729193330000|2024-10-17 19:28:50|363.6|361.9|363.61|361.91|363.66|361.96|363.58|361.88|14
1729193340000|2024-10-17 19:29:00|363.59|361.89|363.69|361.99|363.71|362.01|363.57|361.87|18
1729193350000|2024-10-17 19:29:10|363.66|361.96|363.68|361.98|363.68|361.98|363.66|361.96|5
1729193360000|2024-10-17 19:29:20|363.67|361.97|363.79|362.09|363.79|362.09|363.67|361.97|6
1729193370000|2024-10-17 19:29:30|363.86|362.16|363.85|362.15|363.86|362.16|363.78|362.08|9
1729193380000|2024-10-17 19:29:40|363.84|362.14|363.79|362.09|363.85|362.15|363.76|362.06|7
1729193390000|2024-10-17 19:29:50|363.8|362.1|363.82|362.12|363.82|362.12|363.79|362.09|4
1729193400000|2024-10-17 19:30:00|363.81|362.11|363.23|361.53|363.89|362.19|363.23|361.53|25
1729193410000|2024-10-17 19:30:10|363.13|361.43|362.88|361.18|363.17|361.47|362.88|361.18|21
1729193420000|2024-10-17 19:30:20|362.87|361.17|362.7|361|362.87|361.17|362.7|361|13
1729193430000|2024-10-17 19:30:30|362.71|361.01|362.55|360.85|362.71|361.01|362.53|360.83|13
1729193440000|2024-10-17 19:30:40|362.54|360.84|362.45|360.75|362.54|360.84|362.45|360.75|10
1729193450000|2024-10-17 19:30:50|362.44|360.74|362.42|360.72|362.44|360.74|362.42|360.72|3
1729193460000|2024-10-17 19:31:00|362.41|360.71|362.43|360.73|362.45|360.75|362.39|360.69|6
1729193470000|2024-10-17 19:31:10|362.42|360.72|362.49|360.79|362.55|360.85|362.4|360.7|10
1729193480000|2024-10-17 19:31:20|362.52|360.82|362.52|360.82|362.54|360.84|362.48|360.78|14
1729193490000|2024-10-17 19:31:30|362.51|360.81|362.45|360.75|362.51|360.81|362.45|360.75|8
1729193500000|2024-10-17 19:31:40|362.44|360.74|362.47|360.77|362.47|360.77|362.18|360.48|21
1729193510000|2024-10-17 19:31:50|362.48|360.78|362.48|360.78|362.52|360.82|362.48|360.78|9
1729193520000|2024-10-17 19:32:00|362.49|360.79|362.44|360.74|362.49|360.79|362.44|360.74|13
1729193530000|2024-10-17 19:32:10|362.46|360.76|362.46|360.76|362.47|360.77|362.46|360.76|9
1729193540000|2024-10-17 19:32:20|362.47|360.77|362.42|360.72|362.47|360.77|362.42|360.72|5
1729193550000|2024-10-17 19:32:30|362.41|360.71|362.26|360.56|362.41|360.71|362.26|360.56|11
1729193560000|2024-10-17 19:32:40|362.24|360.54|362.31|360.61|362.31|360.61|362.21|360.51|5
1729193570000|2024-10-17 19:32:50|362.34|360.64|362.3|360.6|362.34|360.64|362.3|360.6|5
1729193580000|2024-10-17 19:33:00|362.29|360.59|362.39|360.69|362.4|360.7|362.28|360.58|11
1729193590000|2024-10-17 19:33:10|362.4|360.7|362.38|360.68|362.4|360.7|362.38|360.68|5
1729193600000|2024-10-17 19:33:20|362.37|360.67|362.35|360.65|362.37|360.67|362.35|360.65|3
1729193610000|2024-10-17 19:33:30|362.34|360.64|362.33|360.63|362.34|360.64|362.33|360.63|4
1729193620000|2024-10-17 19:33:40|362.34|360.64|362.39|360.69|362.39|360.69|362.34|360.64|2
1729193630000|2024-10-17 19:33:50|362.4|360.7|362.57|360.87|362.57|360.87|362.4|360.7|4
1729193640000|2024-10-17 19:34:00|362.62|360.92|362.69|360.99|362.69|360.99|362.62|360.92|8
1729193650000|2024-10-17 19:34:10|362.73|361.03|362.91|361.21|362.92|361.22|362.73|361.03|11
1729193660000|2024-10-17 19:34:20|362.92|361.22|362.86|361.16|362.92|361.22|362.86|361.16|10
1729193670000|2024-10-17 19:34:30|362.87|361.17|363.15|361.45|363.17|361.47|362.82|361.12|12
1729193680000|2024-10-17 19:34:40|363.14|361.44|363.13|361.43|363.14|361.44|363.11|361.41|8
1729193690000|2024-10-17 19:34:50|363.12|361.42|363.13|361.43|363.15|361.45|363.09|361.39|13
1729193700000|2024-10-17 19:35:00|363.14|361.44|363.11|361.41|363.23|361.53|363.11|361.41|18
1729193710000|2024-10-17 19:35:10|363.1|361.4|363.04|361.34|363.1|361.4|363.04|361.34|4
1729193720000|2024-10-17 19:35:20|363.03|361.33|362.97|361.27|363.03|361.33|362.97|361.27|7
1729193730000|2024-10-17 19:35:30|362.78|361.08|362.71|361.01|362.78|361.08|362.71|361.01|5
1729193740000|2024-10-17 19:35:40|362.73|361.03|362.53|360.83|362.76|361.06|362.53|360.83|16
1729193750000|2024-10-17 19:35:50|362.47|360.77|362.37|360.67|362.48|360.78|362.33|360.63|21
1729193760000|2024-10-17 19:36:00|362.36|360.66|362.27|360.57|362.41|360.71|362.25|360.55|16
1729193770000|2024-10-17 19:36:10|362.26|360.56|362.14|360.44|362.26|360.56|362.11|360.41|20
1729193780000|2024-10-17 19:36:20|362.13|360.43|362.05|360.35|362.14|360.44|362.04|360.34|17
1729193790000|2024-10-17 19:36:30|362|360.3|362.08|360.38|362.08|360.38|361.99|360.29|14
1729193800000|2024-10-17 19:36:40|362.15|360.45|362.16|360.46|362.18|360.48|362.11|360.41|14
1729193810000|2024-10-17 19:36:50|362.2|360.5|362.34|360.64|362.34|360.64|362.2|360.5|8
1729193820000|2024-10-17 19:37:00|362.36|360.66|362.37|360.67|362.5|360.8|362.33|360.63|13
1729193830000|2024-10-17 19:37:10|362.36|360.66|362.44|360.74|362.44|360.74|362.34|360.64|18
1729193840000|2024-10-17 19:37:20|362.43|360.73|362.35|360.65|362.48|360.78|362.32|360.62|23
1729193850000|2024-10-17 19:37:30|362.33|360.63|362.34|360.64|362.37|360.67|362.32|360.62|10
1729193860000|2024-10-17 19:37:40|362.35|360.65|362.31|360.61|362.35|360.65|362.31|360.61|15
1729193870000|2024-10-17 19:37:50|362.32|360.62|362.35|360.65|362.35|360.65|362.32|360.62|3
1729193880000|2024-10-17 19:38:00|362.37|360.67|362.3|360.6|362.38|360.68|362.26|360.56|14
1729193890000|2024-10-17 19:38:10|362.29|360.59|362.33|360.63|362.36|360.66|362.29|360.59|9
1729193900000|2024-10-17 19:38:20|362.32|360.62|362.49|360.79|362.57|360.87|362.32|360.62|19
1729193910000|2024-10-17 19:38:30|362.51|360.81|362.48|360.78|362.54|360.84|362.42|360.72|10
1729193920000|2024-10-17 19:38:40|362.49|360.79|362.48|360.78|362.49|360.79|362.45|360.75|6
1729193930000|2024-10-17 19:38:50|362.56|360.86|362.45|360.75|362.56|360.86|362.38|360.68|16
1729193940000|2024-10-17 19:39:00|362.44|360.74|362.47|360.77|362.48|360.78|362.42|360.72|16
1729193950000|2024-10-17 19:39:10|362.45|360.75|362.32|360.62|362.45|360.75|362.25|360.55|16
1729193960000|2024-10-17 19:39:20|362.3|360.6|362.27|360.57|362.32|360.62|362.23|360.53|12
1729193970000|2024-10-17 19:39:30|362.26|360.56|362.28|360.58|362.28|360.58|362.21|360.51|12
1729193980000|2024-10-17 19:39:40|362.31|360.61|362.37|360.67|362.37|360.67|362.3|360.6|12
1729193990000|2024-10-17 19:39:50|362.42|360.72|362.37|360.67|362.42|360.72|362.37|360.67|3
1729194000000|2024-10-17 19:40:00|362.39|360.69|362.44|360.74|362.53|360.83|362.39|360.69|14
1729194010000|2024-10-17 19:40:10|362.43|360.73|362.42|360.72|362.53|360.83|362.36|360.66|12
1729194020000|2024-10-17 19:40:20|362.43|360.73|362.45|360.75|362.45|360.75|362.43|360.73|2
1729194030000|2024-10-17 19:40:30|362.38|360.68|362.49|360.79|362.49|360.79|362.38|360.68|8
1729194040000|2024-10-17 19:40:40|362.47|360.77|362.5|360.8|362.59|360.89|362.47|360.77|13
1729194050000|2024-10-17 19:40:50|362.53|360.83|362.51|360.81|362.53|360.83|362.47|360.77|6
1729194060000|2024-10-17 19:41:00|362.5|360.8|362.59|360.89|362.61|360.91|362.5|360.8|16
1729194070000|2024-10-17 19:41:10|362.61|360.91|362.54|360.84|362.61|360.91|362.53|360.83|12
1729194080000|2024-10-17 19:41:20|362.55|360.85|362.46|360.76|362.55|360.85|362.44|360.74|7
1729194090000|2024-10-17 19:41:30|362.48|360.78|362.54|360.84|362.58|360.88|362.48|360.78|15
1729194100000|2024-10-17 19:41:40|362.52|360.82|362.58|360.88|362.58|360.88|362.52|360.82|9
1729194110000|2024-10-17 19:41:50|362.56|360.86|362.57|360.87|362.57|360.87|362.55|360.85|10
1729194120000|2024-10-17 19:42:00|362.53|360.83|362.23|360.53|362.54|360.84|362.21|360.51|14
1729194130000|2024-10-17 19:42:10|362.22|360.52|362.22|360.52|362.22|360.52|362.21|360.51|5
1729194140000|2024-10-17 19:42:20|362.24|360.54|362.26|360.56|362.27|360.57|362.24|360.54|6
1729194150000|2024-10-17 19:42:30|362.27|360.57|362.23|360.53|362.27|360.57|362.22|360.52|6
1729194160000|2024-10-17 19:42:40|362.22|360.52|362.2|360.5|362.23|360.53|362.2|360.5|5
1729194170000|2024-10-17 19:42:50|362.13|360.43|362.18|360.48|362.19|360.49|362.12|360.42|12
1729194180000|2024-10-17 19:43:00|362.19|360.49|362.24|360.54|362.24|360.54|362.19|360.49|11
1729194190000|2024-10-17 19:43:10|362.23|360.53|362.16|360.46|362.23|360.53|362.12|360.42|9
1729194200000|2024-10-17 19:43:20|362.14|360.44|362.15|360.45|362.15|360.45|362.11|360.41|8
1729194210000|2024-10-17 19:43:30|362.14|360.44|362.29|360.59|362.29|360.59|362.12|360.42|10
1729194220000|2024-10-17 19:43:40|362.27|360.57|362.25|360.55|362.29|360.59|362.25|360.55|10
1729194230000|2024-10-17 19:43:50|362.27|360.57|362.35|360.65|362.44|360.74|362.27|360.57|16
1729194240000|2024-10-17 19:44:00|362.37|360.67|362.37|360.67|362.37|360.67|362.35|360.65|7
1729194250000|2024-10-17 19:44:10|362.39|360.69|362.45|360.75|362.54|360.84|362.39|360.69|13
1729194260000|2024-10-17 19:44:20|362.43|360.73|362.43|360.73|362.45|360.75|362.43|360.73|5
1729194270000|2024-10-17 19:44:30|362.45|360.75|362.47|360.77|362.48|360.78|362.44|360.74|8
1729194280000|2024-10-17 19:44:40|362.42|360.72|362.34|360.64|362.45|360.75|362.34|360.64|8
1729194290000|2024-10-17 19:44:50|362.35|360.65|362.42|360.72|362.44|360.74|362.35|360.65|8
1729194300000|2024-10-17 19:45:00|362.44|360.74|362.84|361.14|362.84|361.14|362.42|360.72|14
1729194310000|2024-10-17 19:45:10|362.86|361.16|362.86|361.16|362.94|361.24|362.75|361.05|20
1729194320000|2024-10-17 19:45:20|362.84|361.14|362.79|361.09|362.85|361.15|362.74|361.04|13
1729194330000|2024-10-17 19:45:30|362.76|361.06|362.75|361.05|362.85|361.15|362.75|361.05|12
1729194340000|2024-10-17 19:45:40|362.67|360.97|362.74|361.04|362.74|361.04|362.62|360.92|16
1729194350000|2024-10-17 19:45:50|362.75|361.05|362.77|361.07|362.82|361.12|362.74|361.04|9
1729194360000|2024-10-17 19:46:00|362.76|361.06|362.82|361.12|362.88|361.18|362.76|361.06|14
1729194370000|2024-10-17 19:46:10|362.81|361.11|362.76|361.06|362.82|361.12|362.76|361.06|17
1729194380000|2024-10-17 19:46:20|362.75|361.05|362.55|360.85|362.75|361.05|362.55|360.85|13
1729194390000|2024-10-17 19:46:30|362.56|360.86|362.61|360.91|362.62|360.92|362.56|360.86|8
1729194400000|2024-10-17 19:46:40|362.6|360.9|362.57|360.87|362.6|360.9|362.55|360.85|13
1729194410000|2024-10-17 19:46:50|362.58|360.88|362.66|360.96|362.66|360.96|362.55|360.85|11
1729194420000|2024-10-17 19:47:00|362.68|360.98|362.77|361.07|362.78|361.08|362.67|360.97|11
1729194430000|2024-10-17 19:47:10|362.78|361.08|362.96|361.26|362.98|361.28|362.78|361.08|18
1729194440000|2024-10-17 19:47:20|362.94|361.24|362.96|361.26|362.96|361.26|362.86|361.16|17
1729194450000|2024-10-17 19:47:30|362.95|361.25|362.94|361.24|362.95|361.25|362.94|361.24|2
1729194460000|2024-10-17 19:47:40|362.95|361.25|363.03|361.33|363.04|361.34|362.95|361.25|13
1729194470000|2024-10-17 19:47:50|363.07|361.37|362.97|361.27|363.07|361.37|362.97|361.27|18
1729194480000|2024-10-17 19:48:00|362.95|361.25|363.06|361.36|363.06|361.36|362.95|361.25|13
1729194490000|2024-10-17 19:48:10|363.05|361.35|363.03|361.33|363.05|361.35|362.95|361.25|10
1729194500000|2024-10-17 19:48:20|363.05|361.35|363.09|361.39|363.09|361.39|363.03|361.33|7
1729194510000|2024-10-17 19:48:30|363.12|361.42|363.06|361.36|363.14|361.44|363.06|361.36|9
1729194520000|2024-10-17 19:48:40|363.07|361.37|363.06|361.36|363.1|361.4|363.06|361.36|9
1729194530000|2024-10-17 19:48:50|363.08|361.38|362.96|361.26|363.08|361.38|362.95|361.25|7
1729194540000|2024-10-17 19:49:00|363|361.3|363|361.3|363.02|361.32|362.99|361.29|13
1729194550000|2024-10-17 19:49:10|363.01|361.31|363.05|361.35|363.05|361.35|362.95|361.25|16
1729194560000|2024-10-17 19:49:20|363.03|361.33|363.05|361.35|363.05|361.35|362.99|361.29|10
1729194570000|2024-10-17 19:49:30|363.07|361.37|363.17|361.47|363.17|361.47|363.07|361.37|10
1729194580000|2024-10-17 19:49:40|363.16|361.46|363.15|361.45|363.21|361.51|363.14|361.44|10
1729194590000|2024-10-17 19:49:50|363.14|361.44|363.14|361.44|363.15|361.45|363.14|361.44|7
1729194600000|2024-10-17 19:50:00|363.09|361.39|362.97|361.27|363.09|361.39|362.92|361.22|16
1729194610000|2024-10-17 19:50:10|362.96|361.26|362.72|361.02|362.96|361.26|362.71|361.01|18
1729194620000|2024-10-17 19:50:20|362.71|361.01|362.76|361.06|362.79|361.09|362.63|360.93|21
1729194630000|2024-10-17 19:50:30|362.74|361.04|362.79|361.09|362.84|361.14|362.74|361.04|13
1729194640000|2024-10-17 19:50:40|362.82|361.12|362.79|361.09|362.82|361.12|362.79|361.09|6
1729194650000|2024-10-17 19:50:50|362.8|361.1|362.8|361.1|362.8|361.1|362.76|361.06|8
1729194660000|2024-10-17 19:51:00|362.79|361.09|362.96|361.26|362.96|361.26|362.79|361.09|11
1729194670000|2024-10-17 19:51:10|362.93|361.23|362.89|361.19|362.93|361.23|362.88|361.18|5
1729194680000|2024-10-17 19:51:20|362.91|361.21|363.07|361.37|363.08|361.38|362.91|361.21|6
1729194690000|2024-10-17 19:51:30|363.04|361.34|362.92|361.22|363.04|361.34|362.92|361.22|6
1729194700000|2024-10-17 19:51:40|362.93|361.23|362.85|361.15|362.93|361.23|362.85|361.15|5
1729194720000|2024-10-17 19:52:00|362.86|361.16|362.72|361.02|362.86|361.16|362.72|361.02|8
1729194730000|2024-10-17 19:52:10|362.65|360.95|362.6|360.9|362.65|360.95|362.56|360.86|9
1729194740000|2024-10-17 19:52:20|362.61|360.91|362.64|360.94|362.66|360.96|362.6|360.9|10
1729194750000|2024-10-17 19:52:30|362.62|360.92|362.56|360.86|362.63|360.93|362.53|360.83|10
1729194760000|2024-10-17 19:52:40|362.55|360.85|362.53|360.83|362.57|360.87|362.48|360.78|14
1729194770000|2024-10-17 19:52:50|362.54|360.84|362.56|360.86|362.56|360.86|362.54|360.84|3
1729194780000|2024-10-17 19:53:00|362.57|360.87|362.57|360.87|362.57|360.87|362.55|360.85|5
1729194790000|2024-10-17 19:53:10|362.56|360.86|362.54|360.84|362.59|360.89|362.47|360.77|20
1729194800000|2024-10-17 19:53:20|362.55|360.85|362.55|360.85|362.59|360.89|362.54|360.84|12
1729194810000|2024-10-17 19:53:30|362.54|360.84|362.46|360.76|362.55|360.85|362.44|360.74|9
1729194820000|2024-10-17 19:53:40|362.44|360.74|362.47|360.77|362.47|360.77|362.44|360.74|3
1729194830000|2024-10-17 19:53:50|362.46|360.76|362.54|360.84|362.54|360.84|362.46|360.76|5
1729194840000|2024-10-17 19:54:00|362.55|360.85|362.78|361.08|362.79|361.09|362.55|360.85|14
1729194850000|2024-10-17 19:54:10|362.77|361.07|362.75|361.05|362.77|361.07|362.7|361|8
1729194860000|2024-10-17 19:54:20|362.77|361.07|363.05|361.35|363.1|361.4|362.77|361.07|13
1729194870000|2024-10-17 19:54:30|363.06|361.36|362.82|361.12|363.06|361.36|362.81|361.11|12
1729194880000|2024-10-17 19:54:40|362.85|361.15|362.84|361.14|362.86|361.16|362.83|361.13|9
1729194890000|2024-10-17 19:54:50|362.82|361.12|362.85|361.15|362.86|361.16|362.82|361.12|6
1729194900000|2024-10-17 19:55:00|362.84|361.14|362.65|360.95|362.84|361.14|362.64|360.94|11
1729194910000|2024-10-17 19:55:10|362.66|360.96|362.65|360.95|362.69|360.99|362.65|360.95|6
1729194920000|2024-10-17 19:55:20|362.66|360.96|362.78|361.08|362.78|361.08|362.65|360.95|10
1729194930000|2024-10-17 19:55:30|362.79|361.09|362.78|361.08|362.79|361.09|362.77|361.07|4
1729194940000|2024-10-17 19:55:40|362.79|361.09|362.81|361.11|362.86|361.16|362.73|361.03|7
1729194950000|2024-10-17 19:55:50|362.82|361.12|362.85|361.15|362.85|361.15|362.82|361.12|3
1729194960000|2024-10-17 19:56:00|362.8|361.1|362.76|361.06|362.8|361.1|362.73|361.03|7
1729194970000|2024-10-17 19:56:10|362.77|361.07|362.76|361.06|362.87|361.17|362.76|361.06|9
1729194980000|2024-10-17 19:56:20|362.75|361.05|362.72|361.02|362.75|361.05|362.71|361.01|4
1729194990000|2024-10-17 19:56:30|362.71|361.01|362.73|361.03|362.73|361.03|362.71|361.01|5
1729195000000|2024-10-17 19:56:40|362.71|361.01|362.78|361.08|362.78|361.08|362.7|361|7
1729195010000|2024-10-17 19:56:50|362.77|361.07|362.66|360.96|362.78|361.08|362.64|360.94|7
1729195020000|2024-10-17 19:57:00|362.67|360.97|362.8|361.1|362.81|361.11|362.67|360.97|10
1729195030000|2024-10-17 19:57:10|362.86|361.16|362.89|361.19|362.89|361.19|362.84|361.14|7
1729195040000|2024-10-17 19:57:20|362.85|361.15|362.96|361.26|362.96|361.26|362.85|361.15|7
1729195050000|2024-10-17 19:57:30|363.05|361.35|362.94|361.24|363.06|361.36|362.94|361.24|7
1729195060000|2024-10-17 19:57:40|362.95|361.25|362.95|361.25|362.95|361.25|362.84|361.14|12
1729195070000|2024-10-17 19:57:50|362.96|361.26|363.04|361.34|363.04|361.34|362.95|361.25|8
1729195080000|2024-10-17 19:58:00|363.01|361.31|362.93|361.23|363.04|361.34|362.93|361.23|10
1729195090000|2024-10-17 19:58:10|362.89|361.19|362.93|361.23|362.95|361.25|362.87|361.17|14
1729195100000|2024-10-17 19:58:20|362.94|361.24|362.85|361.15|362.95|361.25|362.85|361.15|11
1729195110000|2024-10-17 19:58:30|362.87|361.17|362.86|361.16|362.87|361.17|362.85|361.15|5
1729195120000|2024-10-17 19:58:40|362.85|361.15|362.85|361.15|362.86|361.16|362.85|361.15|5
1729195130000|2024-10-17 19:58:50|362.86|361.16|362.87|361.17|362.87|361.17|362.85|361.15|10
1729195140000|2024-10-17 19:59:00|362.88|361.18|362.77|361.07|362.94|361.24|362.77|361.07|19
1729195150000|2024-10-17 19:59:10|362.76|361.06|362.61|360.91|362.76|361.06|362.6|360.9|19
1729195160000|2024-10-17 19:59:20|362.62|360.92|362.63|360.93|362.63|360.93|362.58|360.88|18
1729195170000|2024-10-17 19:59:30|362.66|360.96|362.73|361.03|362.75|361.05|362.63|360.93|18
1729195180000|2024-10-17 19:59:40|362.72|361.02|362.63|360.93|362.74|361.04|362.63|360.93|12
1729195190000|2024-10-17 19:59:50|362.58|360.88|362.66|360.96|362.66|360.96|362.58|360.88|7
1729195200000|2024-10-17 20:00:00|362.65|360.95|362.67|360.97|362.72|361.02|362.59|360.89|19
1729195210000|2024-10-17 20:00:10|362.66|360.96|362.85|361.15|362.85|361.15|362.64|360.94|18
1729195220000|2024-10-17 20:00:20|362.84|361.14|362.99|361.29|362.99|361.29|362.76|361.06|19
1729195230000|2024-10-17 20:00:30|363|361.3|363.1|361.4|363.16|361.46|363|361.3|13
1729195240000|2024-10-17 20:00:40|363.09|361.39|363.26|361.56|363.27|361.57|363.03|361.33|22
1729195250000|2024-10-17 20:00:50|363.27|361.57|363.18|361.48|363.27|361.57|363.15|361.45|8
1729195260000|2024-10-17 20:01:00|363.17|361.47|363.32|361.62|363.32|361.62|363.17|361.47|16
1729195270000|2024-10-17 20:01:10|363.36|361.66|363.41|361.71|363.41|361.71|363.32|361.62|16
1729195280000|2024-10-17 20:01:20|363.54|361.84|363.77|362.07|363.77|362.07|363.54|361.84|18
1729195290000|2024-10-17 20:01:30|363.79|362.09|363.75|362.05|363.8|362.1|363.73|362.03|17
1729195300000|2024-10-17 20:01:40|363.74|362.04|363.67|361.97|363.78|362.08|363.67|361.97|17
1729195310000|2024-10-17 20:01:50|363.66|361.96|363.77|362.07|363.77|362.07|363.66|361.96|8
1729195320000|2024-10-17 20:02:00|363.76|362.06|363.85|362.15|363.85|362.15|363.75|362.05|10
1729195330000|2024-10-17 20:02:10|363.84|362.14|363.77|362.07|363.85|362.15|363.76|362.06|13
1729195340000|2024-10-17 20:02:20|363.75|362.05|363.8|362.1|363.8|362.1|363.74|362.04|11
1729195350000|2024-10-17 20:02:30|363.81|362.11|363.82|362.12|363.84|362.14|363.8|362.1|6
1729195360000|2024-10-17 20:02:40|363.83|362.13|364.02|362.32|364.03|362.33|363.83|362.13|9
1729195370000|2024-10-17 20:02:50|364.03|362.33|364.02|362.32|364.05|362.35|364.02|362.32|6
1729195380000|2024-10-17 20:03:00|363.99|362.29|364.06|362.36|364.08|362.38|363.99|362.29|14
1729195390000|2024-10-17 20:03:10|364.08|362.38|364.18|362.48|364.18|362.48|364.02|362.32|17
1729195400000|2024-10-17 20:03:20|364.17|362.47|364.34|362.64|364.39|362.69|364.17|362.47|12
1729195410000|2024-10-17 20:03:30|364.33|362.63|364.31|362.61|364.33|362.63|364.27|362.57|9
1729195420000|2024-10-17 20:03:40|364.28|362.58|364.26|362.56|364.28|362.58|364.22|362.52|10
1729195430000|2024-10-17 20:03:50|364.25|362.55|364.34|362.64|364.35|362.65|364.25|362.55|11
1729195440000|2024-10-17 20:04:00|364.35|362.65|364.34|362.64|364.37|362.67|364.33|362.63|14
1729195450000|2024-10-17 20:04:10|364.35|362.65|364.36|362.66|364.36|362.66|364.33|362.63|5
1729195460000|2024-10-17 20:04:20|364.35|362.65|364.29|362.59|364.35|362.65|364.28|362.58|9
1729195470000|2024-10-17 20:04:30|364.24|362.54|364.15|362.45|364.24|362.54|364.14|362.44|14
1729195480000|2024-10-17 20:04:40|364.16|362.46|364.22|362.52|364.22|362.52|364.16|362.46|8
1729195490000|2024-10-17 20:04:50|364.21|362.51|364.22|362.52|364.22|362.52|364.16|362.46|13
1729195500000|2024-10-17 20:05:00|364.24|362.54|364.39|362.69|364.39|362.69|364.24|362.54|7
1729195510000|2024-10-17 20:05:10|364.38|362.68|364.35|362.65|364.43|362.73|364.35|362.65|8
1729195520000|2024-10-17 20:05:20|364.36|362.66|364.39|362.69|364.39|362.69|364.34|362.64|9
1729195530000|2024-10-17 20:05:30|364.38|362.68|364.41|362.71|364.41|362.71|364.38|362.68|3
1729195540000|2024-10-17 20:05:40|364.35|362.65|364.28|362.58|364.37|362.67|364.27|362.57|8
1729195550000|2024-10-17 20:05:50|364.27|362.57|364.1|362.4|364.28|362.58|364.06|362.36|15
1729195560000|2024-10-17 20:06:00|364.11|362.41|364.11|362.41|364.2|362.5|364.11|362.41|21
1729195570000|2024-10-17 20:06:10|364.12|362.42|364.12|362.42|364.14|362.44|364.03|362.33|12
1729195580000|2024-10-17 20:06:20|364.13|362.43|363.88|362.18|364.13|362.43|363.88|362.18|12
1729195590000|2024-10-17 20:06:30|363.9|362.2|363.85|362.15|363.92|362.22|363.85|362.15|6
1729195600000|2024-10-17 20:06:40|363.83|362.13|363.81|362.11|363.84|362.14|363.78|362.08|6
1729195610000|2024-10-17 20:06:50|363.84|362.14|363.84|362.14|363.87|362.17|363.8|362.1|12
1729195620000|2024-10-17 20:07:00|363.85|362.15|363.94|362.24|363.94|362.24|363.83|362.13|14
1729195630000|2024-10-17 20:07:10|363.96|362.26|364.04|362.34|364.12|362.42|363.96|362.26|6
1729195640000|2024-10-17 20:07:20|364.05|362.35|364.1|362.4|364.1|362.4|364.05|362.35|4
1729195650000|2024-10-17 20:07:30|364.12|362.42|364.09|362.39|364.12|362.42|364.09|362.39|5
1729195660000|2024-10-17 20:07:40|364.1|362.4|364.13|362.43|364.13|362.43|364.1|362.4|3
1729195670000|2024-10-17 20:07:50|364.11|362.41|364.12|362.42|364.14|362.44|364.11|362.41|11
1729195680000|2024-10-17 20:08:00|364.13|362.43|363.92|362.22|364.15|362.45|363.92|362.22|11
1729195690000|2024-10-17 20:08:10|363.93|362.23|363.92|362.22|363.93|362.23|363.86|362.16|12
1729195700000|2024-10-17 20:08:20|363.93|362.23|363.92|362.22|363.97|362.27|363.92|362.22|7
1729195710000|2024-10-17 20:08:30|363.93|362.23|364.01|362.31|364.01|362.31|363.93|362.23|10
1729195720000|2024-10-17 20:08:40|364|362.3|364.02|362.32|364.02|362.32|364|362.3|7
1729195730000|2024-10-17 20:08:50|364.03|362.33|364.28|362.58|364.28|362.58|364.03|362.33|11
1729195740000|2024-10-17 20:09:00|364.29|362.59|364.36|362.66|364.48|362.78|364.29|362.59|6
1729195750000|2024-10-17 20:09:10|364.32|362.62|364.3|362.6|364.32|362.62|364.27|362.57|6
1729195760000|2024-10-17 20:09:20|364.31|362.61|364.33|362.63|364.33|362.63|364.31|362.61|2
1729195770000|2024-10-17 20:09:30|364.32|362.62|364.32|362.62|364.32|362.62|364.31|362.61|5
1729195780000|2024-10-17 20:09:40|364.31|362.61|364.34|362.64|364.34|362.64|364.31|362.61|8
1729195790000|2024-10-17 20:09:50|364.35|362.65|364.38|362.68|364.38|362.68|364.34|362.64|10
1729195800000|2024-10-17 20:10:00|364.37|362.67|364.4|362.7|364.4|362.7|364.37|362.67|4
1729195810000|2024-10-17 20:10:10|364.39|362.69|364.31|362.61|364.39|362.69|364.28|362.58|7
1729195820000|2024-10-17 20:10:20|364.33|362.63|364.34|362.64|364.34|362.64|364.32|362.62|12
1729195830000|2024-10-17 20:10:30|364.36|362.66|364.36|362.66|364.37|362.67|364.36|362.66|3
1729195840000|2024-10-17 20:10:40|364.37|362.67|364.44|362.74|364.44|362.74|364.37|362.67|4
1729195850000|2024-10-17 20:10:50|364.46|362.76|364.45|362.75|364.48|362.78|364.43|362.73|9
1729195860000|2024-10-17 20:11:00|364.46|362.76|364.14|362.44|364.48|362.78|364.13|362.43|15
1729195870000|2024-10-17 20:11:10|364.13|362.43|364.18|362.48|364.18|362.48|364.12|362.42|12
1729195880000|2024-10-17 20:11:20|364.17|362.47|364.17|362.47|364.18|362.48|364.17|362.47|5
1729195890000|2024-10-17 20:11:30|364.18|362.48|364.07|362.37|364.22|362.52|363.97|362.27|12
1729195900000|2024-10-17 20:11:40|364.08|362.38|364.12|362.42|364.12|362.42|364.08|362.38|5
1729195910000|2024-10-17 20:11:50|364.09|362.39|364.08|362.38|364.09|362.39|364.05|362.35|5
1729195920000|2024-10-17 20:12:00|364.09|362.39|364.02|362.32|364.11|362.41|364.01|362.31|4
1729195930000|2024-10-17 20:12:10|364.03|362.33|364.08|362.38|364.08|362.38|364.03|362.33|4
1729195940000|2024-10-17 20:12:20|364.07|362.37|364.04|362.34|364.07|362.37|364.04|362.34|3
1729195950000|2024-10-17 20:12:30|364.05|362.35|364.03|362.33|364.05|362.35|363.88|362.18|11
1729195960000|2024-10-17 20:12:40|364.05|362.35|364.07|362.37|364.07|362.37|364.05|362.35|3
1729195970000|2024-10-17 20:12:50|364.06|362.36|364.1|362.4|364.1|362.4|364.04|362.34|7
1729195980000|2024-10-17 20:13:00|364.09|362.39|364.05|362.35|364.09|362.39|364.03|362.33|6
1729195990000|2024-10-17 20:13:10|364.04|362.34|364.08|362.38|364.08|362.38|364.04|362.34|3
1729196000000|2024-10-17 20:13:20|364.11|362.41|364.17|362.47|364.17|362.47|364.11|362.41|4
1729196010000|2024-10-17 20:13:30|364.14|362.44|364.05|362.35|364.14|362.44|364.05|362.35|6
1729196020000|2024-10-17 20:13:40|364.06|362.36|364.01|362.31|364.08|362.38|364.01|362.31|4
1729196030000|2024-10-17 20:13:50|363.92|362.22|363.69|361.99|363.92|362.22|363.59|361.89|23
1729196040000|2024-10-17 20:14:00|363.67|361.97|363.59|361.89|363.7|362|363.56|361.86|13
1729196050000|2024-10-17 20:14:10|363.58|361.88|363.64|361.94|363.64|361.94|363.58|361.88|8
1729196060000|2024-10-17 20:14:20|363.62|361.92|363.63|361.93|363.64|361.94|363.61|361.91|8
1729196070000|2024-10-17 20:14:30|363.6|361.9|363.6|361.9|363.61|361.91|363.59|361.89|5
1729196080000|2024-10-17 20:14:40|363.59|361.89|363.64|361.94|363.64|361.94|363.59|361.89|10
1729196090000|2024-10-17 20:14:50|363.63|361.93|363.64|361.94|363.64|361.94|363.57|361.87|9
1729196100000|2024-10-17 20:15:00|363.66|361.96|363.58|361.88|363.66|361.96|363.58|361.88|11
1729196110000|2024-10-17 20:15:10|363.59|361.89|363.62|361.92|363.62|361.92|363.53|361.83|9
1729196120000|2024-10-17 20:15:20|363.63|361.93|363.66|361.96|363.66|361.96|363.58|361.88|13
1729196130000|2024-10-17 20:15:30|363.67|361.97|363.7|362|363.7|362|363.67|361.97|4
1729196140000|2024-10-17 20:15:40|363.72|362.02|363.69|361.99|363.72|362.02|363.69|361.99|6
1729196150000|2024-10-17 20:15:50|363.7|362|363.76|362.06|363.83|362.13|363.7|362|7
1729196160000|2024-10-17 20:16:00|363.92|362.22|363.71|362.01|363.92|362.22|363.7|362|14
1729196170000|2024-10-17 20:16:10|363.73|362.03|363.66|361.96|363.73|362.03|363.65|361.95|7
1729196180000|2024-10-17 20:16:20|363.67|361.97|363.78|362.08|363.79|362.09|363.67|361.97|10
1729196190000|2024-10-17 20:16:30|363.88|362.18|364.87|363.17|364.88|363.18|363.88|362.18|22
1729196200000|2024-10-17 20:16:40|365.02|363.32|365.39|363.69|365.4|363.7|365.02|363.32|10
1729196210000|2024-10-17 20:16:50|365.4|363.7|365.58|363.88|365.58|363.88|365.14|363.44|17
1729196220000|2024-10-17 20:17:00|365.6|363.9|365.15|363.45|365.6|363.9|365.15|363.45|12
1729196230000|2024-10-17 20:17:10|365.13|363.43|365.13|363.43|365.15|363.45|365.13|363.43|3
1729196240000|2024-10-17 20:17:20|365.14|363.44|365.3|363.6|365.31|363.61|365.14|363.44|6
1729196250000|2024-10-17 20:17:30|365.28|363.58|365.44|363.74|365.44|363.74|365.28|363.58|11
1729196260000|2024-10-17 20:17:40|365.48|363.78|365.54|363.84|365.55|363.85|365.48|363.78|4
1729196270000|2024-10-17 20:17:50|365.55|363.85|365.5|363.8|365.56|363.86|365.49|363.79|12
1729196280000|2024-10-17 20:18:00|365.51|363.81|365.55|363.85|365.56|363.86|365.5|363.8|11
1729196290000|2024-10-17 20:18:10|365.57|363.87|365.52|363.82|365.64|363.94|365.52|363.82|14
1729196300000|2024-10-17 20:18:20|365.53|363.83|365.51|363.81|365.54|363.84|365.51|363.81|7
1729196310000|2024-10-17 20:18:30|365.52|363.82|365.55|363.85|365.57|363.87|365.51|363.81|13
1729196320000|2024-10-17 20:18:40|365.56|363.86|365.58|363.88|365.58|363.88|365.56|363.86|7
1729196330000|2024-10-17 20:18:50|365.57|363.87|365.5|363.8|365.57|363.87|365.49|363.79|10
1729196340000|2024-10-17 20:19:00|365.52|363.82|365.07|363.37|365.55|363.85|365.07|363.37|8
1729196350000|2024-10-17 20:19:10|365.11|363.41|365.39|363.69|365.39|363.69|365.09|363.39|10
1729196360000|2024-10-17 20:19:20|365.33|363.63|365.41|363.71|365.42|363.72|365.33|363.63|9
1729196370000|2024-10-17 20:19:30|365.4|363.7|365.38|363.68|365.41|363.71|365.38|363.68|14
1729196380000|2024-10-17 20:19:40|365.37|363.67|365.13|363.43|365.41|363.71|365.13|363.43|12
1729196390000|2024-10-17 20:19:50|365.12|363.42|365.21|363.51|365.21|363.51|365.12|363.42|4
1729196400000|2024-10-17 20:20:00|365.2|363.5|365.07|363.37|365.2|363.5|364.93|363.23|15
1729196410000|2024-10-17 20:20:10|365.06|363.36|365.02|363.32|365.06|363.36|364.97|363.27|9
1729196420000|2024-10-17 20:20:20|364.99|363.29|364.99|363.29|365.02|363.32|364.98|363.28|5
1729196430000|2024-10-17 20:20:30|365|363.3|364.97|363.27|365.02|363.32|364.97|363.27|7
1729196440000|2024-10-17 20:20:40|364.96|363.26|364.98|363.28|365.06|363.36|364.96|363.26|8
1729196450000|2024-10-17 20:20:50|364.97|363.27|364.94|363.24|364.98|363.28|364.9|363.2|8
1729196460000|2024-10-17 20:21:00|365.01|363.31|365.06|363.36|365.06|363.36|364.92|363.22|11
1729196470000|2024-10-17 20:21:10|365.08|363.38|365.09|363.39|365.14|363.44|365.08|363.38|8
1729196480000|2024-10-17 20:21:20|365.06|363.36|365.13|363.43|365.13|363.43|365.06|363.36|7
1729196490000|2024-10-17 20:21:30|365.29|363.59|365.33|363.63|365.33|363.63|365.15|363.45|7
1729196500000|2024-10-17 20:21:40|365.3|363.6|365.2|363.5|365.3|363.6|365.2|363.5|10
1729196510000|2024-10-17 20:21:50|365.19|363.49|365.33|363.63|365.33|363.63|365.19|363.49|8
1729196520000|2024-10-17 20:22:00|365.41|363.71|365.43|363.73|365.43|363.73|365.41|363.71|3
1729196530000|2024-10-17 20:22:10|365.41|363.71|365.32|363.62|365.41|363.71|365.32|363.62|7
1729196540000|2024-10-17 20:22:20|365.33|363.63|365.33|363.63|365.33|363.63|365.33|363.63|1
1729196550000|2024-10-17 20:22:30|365.31|363.61|365.33|363.63|365.33|363.63|365.31|363.61|2
1729196560000|2024-10-17 20:22:40|365.32|363.62|365.2|363.5|365.32|363.62|365.2|363.5|8
1729196570000|2024-10-17 20:22:50|365.21|363.51|365.2|363.5|365.23|363.53|365.2|363.5|7
1729196580000|2024-10-17 20:23:00|365.22|363.52|365.33|363.63|365.33|363.63|365.22|363.52|8
1729196590000|2024-10-17 20:23:10|365.32|363.62|365.26|363.56|365.32|363.62|365.26|363.56|3
1729196600000|2024-10-17 20:23:20|365.27|363.57|365.29|363.59|365.3|363.6|365.27|363.57|3
1729196610000|2024-10-17 20:23:30|365.28|363.58|365.28|363.58|365.28|363.58|365.28|363.58|1
1729196620000|2024-10-17 20:23:40|365.29|363.59|365.26|363.56|365.3|363.6|365.26|363.56|6
1729196630000|2024-10-17 20:23:50|365.25|363.55|365.25|363.55|365.25|363.55|365.25|363.55|1
1729196640000|2024-10-17 20:24:00|365.24|363.54|365.22|363.52|365.24|363.54|365.12|363.42|6
1729196650000|2024-10-17 20:24:10|365.23|363.53|365.12|363.42|365.23|363.53|365.09|363.39|10
1729196660000|2024-10-17 20:24:20|365.13|363.43|365.12|363.42|365.13|363.43|365.12|363.42|2
1729196670000|2024-10-17 20:24:30|365.11|363.41|365.07|363.37|365.11|363.41|365.05|363.35|6
1729196680000|2024-10-17 20:24:40|365.08|363.38|365.09|363.39|365.09|363.39|365.08|363.38|2
1729196690000|2024-10-17 20:24:50|365.1|363.4|365.14|363.44|365.15|363.45|365.1|363.4|3
1729196700000|2024-10-17 20:25:00|365.11|363.41|365.22|363.52|365.22|363.52|365.11|363.41|8
1729196710000|2024-10-17 20:25:10|365.2|363.5|365.15|363.45|365.21|363.51|365.15|363.45|6
1729196720000|2024-10-17 20:25:20|365.08|363.38|365.15|363.45|365.15|363.45|365.08|363.38|5
1729196730000|2024-10-17 20:25:30|365.16|363.46|365.23|363.53|365.23|363.53|365.16|363.46|6
1729196740000|2024-10-17 20:25:40|365.21|363.51|365.22|363.52|365.22|363.52|365.21|363.51|2
1729196750000|2024-10-17 20:25:50|365.19|363.49|365.19|363.49|365.19|363.49|365.19|363.49|1
1729196760000|2024-10-17 20:26:00|365.17|363.47|365.11|363.41|365.18|363.48|365.11|363.41|6
1729196770000|2024-10-17 20:26:10|365.18|363.48|365.05|363.35|365.18|363.48|365.05|363.35|10
1729196780000|2024-10-17 20:26:20|365.06|363.36|365.15|363.45|365.15|363.45|365.05|363.35|6
1729196790000|2024-10-17 20:26:30|365.16|363.46|365.23|363.53|365.23|363.53|365.16|363.46|5
1729196800000|2024-10-17 20:26:40|365.24|363.54|365.41|363.71|365.42|363.72|365.24|363.54|6
1729196810000|2024-10-17 20:26:50|365.4|363.7|365.26|363.56|365.4|363.7|365.21|363.51|9
1729196820000|2024-10-17 20:27:00|365.28|363.58|364.94|363.24|365.28|363.58|364.94|363.24|12
1729196830000|2024-10-17 20:27:10|364.93|363.23|364.9|363.2|364.93|363.23|364.89|363.19|6
1729196840000|2024-10-17 20:27:20|364.89|363.19|365.19|363.49|365.19|363.49|364.89|363.19|13
1729196850000|2024-10-17 20:27:30|365.17|363.47|365.34|363.64|365.34|363.64|365.17|363.47|5
1729196860000|2024-10-17 20:27:40|365.33|363.63|365.42|363.72|365.42|363.72|365.32|363.62|7
1729196870000|2024-10-17 20:27:50|365.41|363.71|365.46|363.76|365.46|363.76|365.38|363.68|6
1729196880000|2024-10-17 20:28:00|365.47|363.77|365.68|363.98|365.68|363.98|365.47|363.77|10
1729196890000|2024-10-17 20:28:10|365.69|363.99|365.72|364.02|365.72|364.02|365.69|363.99|2
1729196900000|2024-10-17 20:28:20|365.73|364.03|365.75|364.05|365.88|364.18|365.71|364.01|15
1729196910000|2024-10-17 20:28:30|365.74|364.04|365.84|364.14|365.84|364.14|365.74|364.04|8
1729196920000|2024-10-17 20:28:40|365.83|364.13|365.73|364.03|365.83|364.13|365.73|364.03|6
1729196930000|2024-10-17 20:28:50|365.72|364.02|365.41|363.71|365.72|364.02|365.25|363.55|19
1729196940000|2024-10-17 20:29:00|365.44|363.74|365.37|363.67|365.49|363.79|365.37|363.67|8
1729196950000|2024-10-17 20:29:10|365.38|363.68|365.38|363.68|365.38|363.68|365.38|363.68|1
1729196960000|2024-10-17 20:29:20|365.37|363.67|365.24|363.54|365.37|363.67|365.21|363.51|12
1729196970000|2024-10-17 20:29:30|365.23|363.53|365.26|363.56|365.26|363.56|365.23|363.53|4
1729196980000|2024-10-17 20:29:40|365.24|363.54|365.25|363.55|365.26|363.56|365.24|363.54|3
1729196990000|2024-10-17 20:29:50|365.22|363.52|365.24|363.54|365.24|363.54|365.22|363.52|5
1729197000000|2024-10-17 20:30:00|365.26|363.56|365.16|363.46|365.26|363.56|365.16|363.46|11
1729197010000|2024-10-17 20:30:10|365.15|363.45|365.16|363.46|365.17|363.47|365.15|363.45|4
1729197020000|2024-10-17 20:30:20|365.17|363.47|365.21|363.51|365.21|363.51|365.17|363.47|5
1729197030000|2024-10-17 20:30:30|365.22|363.52|365.17|363.47|365.26|363.56|365.17|363.47|8
1729197040000|2024-10-17 20:30:40|365.15|363.45|365.15|363.45|365.15|363.45|365.14|363.44|5
1729197050000|2024-10-17 20:30:50|365.12|363.42|365.11|363.41|365.13|363.43|365.07|363.37|9
1729197060000|2024-10-17 20:31:00|365.1|363.4|365.07|363.37|365.1|363.4|364.97|363.27|11
1729197070000|2024-10-17 20:31:10|365.06|363.36|364.87|363.17|365.06|363.36|364.75|363.05|21
1729197080000|2024-10-17 20:31:20|364.86|363.16|364.62|362.92|364.86|363.16|364.57|362.87|18
1729197090000|2024-10-17 20:31:30|364.6|362.9|364.49|362.79|364.6|362.9|364.42|362.72|17
1729197100000|2024-10-17 20:31:40|364.47|362.77|364.49|362.79|364.49|362.79|364.46|362.76|6
1729197110000|2024-10-17 20:31:50|364.47|362.77|364.42|362.72|364.47|362.77|364.42|362.72|3
1729197120000|2024-10-17 20:32:00|364.41|362.71|364.41|362.71|364.48|362.78|364.4|362.7|13
1729197130000|2024-10-17 20:32:10|364.49|362.79|364.21|362.51|364.5|362.8|364.21|362.51|14
1729197140000|2024-10-17 20:32:20|364.22|362.52|364.09|362.39|364.22|362.52|364.07|362.37|12
1729197150000|2024-10-17 20:32:30|364.1|362.4|364.13|362.43|364.14|362.44|364.09|362.39|8
1729197160000|2024-10-17 20:32:40|364.11|362.41|364.1|362.4|364.11|362.41|364.04|362.34|7
1729197170000|2024-10-17 20:32:50|364.11|362.41|364.17|362.47|364.2|362.5|364.11|362.41|7
1729197180000|2024-10-17 20:33:00|364.2|362.5|364.19|362.49|364.22|362.52|364.14|362.44|12
1729197190000|2024-10-17 20:33:10|364.17|362.47|364.16|362.46|364.18|362.48|364.1|362.4|12
1729197200000|2024-10-17 20:33:20|364.17|362.47|364.13|362.43|364.17|362.47|364.12|362.42|12
1729197210000|2024-10-17 20:33:30|364.11|362.41|364.09|362.39|364.11|362.41|364.04|362.34|12
1729197220000|2024-10-17 20:33:40|364.11|362.41|364.12|362.42|364.14|362.44|364.11|362.41|4
1729197230000|2024-10-17 20:33:50|364.1|362.4|364.16|362.46|364.19|362.49|364.07|362.37|7
1729197240000|2024-10-17 20:34:00|364.15|362.45|364.27|362.57|364.27|362.57|364.15|362.45|12
1729197250000|2024-10-17 20:34:10|364.26|362.56|364.11|362.41|364.26|362.56|364.09|362.39|15
1729197260000|2024-10-17 20:34:20|364.1|362.4|364.29|362.59|364.29|362.59|364.05|362.35|13
1729197270000|2024-10-17 20:34:30|364.27|362.57|364.21|362.51|364.28|362.58|364.21|362.51|5
1729197280000|2024-10-17 20:34:40|364.2|362.5|364.22|362.52|364.22|362.52|364.19|362.49|8
1729197290000|2024-10-17 20:34:50|364.19|362.49|364.08|362.38|364.19|362.49|364.03|362.33|14
1729197300000|2024-10-17 20:35:00|364.06|362.36|364.09|362.39|364.12|362.42|364.03|362.33|15
1729197310000|2024-10-17 20:35:10|364.15|362.45|364.12|362.42|364.17|362.47|364.11|362.41|8
1729197320000|2024-10-17 20:35:20|364.14|362.44|364.07|362.37|364.14|362.44|364.03|362.33|12
1729197330000|2024-10-17 20:35:30|364.09|362.39|364.05|362.35|364.11|362.41|364.05|362.35|9
1729197340000|2024-10-17 20:35:40|364.06|362.36|364.3|362.6|364.31|362.61|364.05|362.35|15
1729197350000|2024-10-17 20:35:50|364.33|362.63|364.32|362.62|364.33|362.63|364.32|362.62|2
1729197360000|2024-10-17 20:36:00|364.31|362.61|364.4|362.7|364.44|362.74|364.27|362.57|20
1729197370000|2024-10-17 20:36:10|364.38|362.68|364.55|362.85|364.55|362.85|364.38|362.68|14
1729197380000|2024-10-17 20:36:20|364.57|362.87|364.55|362.85|364.57|362.87|364.51|362.81|14
1729197390000|2024-10-17 20:36:30|364.56|362.86|364.88|363.18|364.92|363.22|364.56|362.86|23
1729197400000|2024-10-17 20:36:40|364.84|363.14|364.78|363.08|364.86|363.16|364.78|363.08|14
1729197410000|2024-10-17 20:36:50|364.77|363.07|364.73|363.03|364.78|363.08|364.71|363.01|10
1729197420000|2024-10-17 20:37:00|364.75|363.05|364.62|362.92|364.79|363.09|364.62|362.92|14
1729197430000|2024-10-17 20:37:10|364.61|362.91|364.65|362.95|364.66|362.96|364.61|362.91|5
1729197440000|2024-10-17 20:37:20|364.64|362.94|364.73|363.03|364.73|363.03|364.64|362.94|6
1729197450000|2024-10-17 20:37:30|364.74|363.04|364.67|362.97|364.76|363.06|364.65|362.95|13
1729197460000|2024-10-17 20:37:40|364.68|362.98|364.7|363|364.73|363.03|364.68|362.98|8
1729197470000|2024-10-17 20:37:50|364.71|363.01|364.71|363.01|364.72|363.02|364.71|363.01|3
1729197480000|2024-10-17 20:38:00|364.72|363.02|364.76|363.06|364.76|363.06|364.72|363.02|5
1729197490000|2024-10-17 20:38:10|364.77|363.07|364.75|363.05|364.78|363.08|364.74|363.04|13
1729197500000|2024-10-17 20:38:20|364.74|363.04|364.61|362.91|364.74|363.04|364.57|362.87|14
1729197510000|2024-10-17 20:38:30|364.6|362.9|364.52|362.82|364.6|362.9|364.48|362.78|12
1729197520000|2024-10-17 20:38:40|364.53|362.83|364.46|362.76|364.53|362.83|364.46|362.76|16
1729197530000|2024-10-17 20:38:50|364.47|362.77|364.35|362.65|364.47|362.77|364.35|362.65|15
1729197540000|2024-10-17 20:39:00|364.37|362.67|364.4|362.7|364.4|362.7|364.37|362.67|10
1729197550000|2024-10-17 20:39:10|364.39|362.69|364.3|362.6|364.39|362.69|364.26|362.56|12
1729197560000|2024-10-17 20:39:20|364.28|362.58|364.36|362.66|364.38|362.68|364.28|362.58|14
1729197570000|2024-10-17 20:39:30|364.35|362.65|364.34|362.64|364.41|362.71|364.29|362.59|15
1729197580000|2024-10-17 20:39:40|364.32|362.62|364.43|362.73|364.43|362.73|364.32|362.62|11
1729197590000|2024-10-17 20:39:50|364.44|362.74|364.58|362.88|364.61|362.91|364.44|362.74|10
1729197600000|2024-10-17 20:40:00|364.57|362.87|364.74|363.04|364.78|363.08|364.57|362.87|13
1729197610000|2024-10-17 20:40:10|364.71|363.01|364.81|363.11|364.83|363.13|364.71|363.01|15
1729197620000|2024-10-17 20:40:20|364.8|363.1|364.64|362.94|364.8|363.1|364.63|362.93|13
1729197630000|2024-10-17 20:40:30|364.63|362.93|364.68|362.98|364.69|362.99|364.63|362.93|11
1729197640000|2024-10-17 20:40:40|364.69|362.99|364.93|363.23|364.95|363.25|364.69|362.99|11
1729197650000|2024-10-17 20:40:50|364.92|363.22|364.88|363.18|364.92|363.22|364.85|363.15|13
1729197660000|2024-10-17 20:41:00|364.9|363.2|365.11|363.41|365.13|363.43|364.89|363.19|20
1729197670000|2024-10-17 20:41:10|365.12|363.42|365.28|363.58|365.28|363.58|365.1|363.4|13
1729197680000|2024-10-17 20:41:20|365.29|363.59|365.25|363.55|365.3|363.6|365.23|363.53|7
1729197690000|2024-10-17 20:41:30|365.27|363.57|365.4|363.7|365.4|363.7|365.26|363.56|9
1729197700000|2024-10-17 20:41:40|365.39|363.69|365.26|363.56|365.41|363.71|365.25|363.55|19
1729197710000|2024-10-17 20:41:50|365.29|363.59|365.29|363.59|365.34|363.64|365.28|363.58|10
1729197720000|2024-10-17 20:42:00|365.28|363.58|365.43|363.73|365.44|363.74|365.28|363.58|15
1729197730000|2024-10-17 20:42:10|365.44|363.74|365.37|363.67|365.44|363.74|365.34|363.64|11
1729197740000|2024-10-17 20:42:20|365.36|363.66|365.45|363.75|365.45|363.75|365.36|363.66|12
1729197750000|2024-10-17 20:42:30|365.4|363.7|365.45|363.75|365.47|363.77|365.4|363.7|6
1729197760000|2024-10-17 20:42:40|365.43|363.73|365.43|363.73|365.44|363.74|365.42|363.72|6
1729197770000|2024-10-17 20:42:50|365.44|363.74|365.53|363.83|365.54|363.84|365.44|363.74|10
1729197780000|2024-10-17 20:43:00|365.55|363.85|365.62|363.92|365.66|363.96|365.55|363.85|14
1729197790000|2024-10-17 20:43:10|365.63|363.93|365.63|363.93|365.63|363.93|365.58|363.88|8
1729197800000|2024-10-17 20:43:20|365.65|363.95|365.59|363.89|365.65|363.95|365.59|363.89|6
1729197810000|2024-10-17 20:43:30|365.49|363.79|365.57|363.87|365.59|363.89|365.43|363.73|12
1729197820000|2024-10-17 20:43:40|365.56|363.86|365.63|363.93|365.65|363.95|365.55|363.85|10
1729197830000|2024-10-17 20:43:50|365.62|363.92|365.62|363.92|365.63|363.93|365.61|363.91|9
1729197840000|2024-10-17 20:44:00|365.64|363.94|365.5|363.8|365.64|363.94|365.49|363.79|12
1729197850000|2024-10-17 20:44:10|365.51|363.81|365.63|363.93|365.64|363.94|365.51|363.81|16
1729197860000|2024-10-17 20:44:20|365.54|363.84|365.56|363.86|365.59|363.89|365.52|363.82|13
1729197870000|2024-10-17 20:44:30|365.57|363.87|365.58|363.88|365.64|363.94|365.57|363.87|8
1729197880000|2024-10-17 20:44:40|365.57|363.87|365.53|363.83|365.57|363.87|365.52|363.82|9
1729197890000|2024-10-17 20:44:50|365.57|363.87|365.58|363.88|365.58|363.88|365.57|363.87|2
1729197900000|2024-10-17 20:45:00|365.59|363.89|365.63|363.93|365.68|363.98|365.53|363.83|21
1729197910000|2024-10-17 20:45:10|365.62|363.92|365.63|363.93|365.65|363.95|365.56|363.86|11
1729197920000|2024-10-17 20:45:20|365.64|363.94|365.71|364.01|365.72|364.02|365.64|363.94|4
1729197930000|2024-10-17 20:45:30|365.73|364.03|365.78|364.08|365.78|364.08|365.73|364.03|4
1729197940000|2024-10-17 20:45:40|365.76|364.06|365.59|363.89|365.76|364.06|365.59|363.89|6
1729197950000|2024-10-17 20:45:50|365.56|363.86|365.55|363.85|365.56|363.86|365.43|363.73|12
1729197960000|2024-10-17 20:46:00|365.53|363.83|365.01|363.31|365.53|363.83|364.99|363.29|19
1729197970000|2024-10-17 20:46:10|365.02|363.32|365.08|363.38|365.08|363.38|365.02|363.32|11
1729197980000|2024-10-17 20:46:20|365.1|363.4|365.04|363.34|365.11|363.41|365.04|363.34|12
1729197990000|2024-10-17 20:46:30|365.05|363.35|365.19|363.49|365.21|363.51|365.05|363.35|9
1729198010000|2024-10-17 20:46:50|365.2|363.5|365.23|363.53|365.3|363.6|365.2|363.5|8
1729198020000|2024-10-17 20:47:00|365.21|363.51|365.04|363.34|365.21|363.51|365.03|363.33|9
1729198030000|2024-10-17 20:47:10|365.08|363.38|365.04|363.34|365.1|363.4|365.04|363.34|7
1729198040000|2024-10-17 20:47:20|365.05|363.35|365.08|363.38|365.08|363.38|365.05|363.35|2
1729198050000|2024-10-17 20:47:30|365.02|363.32|364.96|363.26|365.02|363.32|364.95|363.25|4
1729198060000|2024-10-17 20:47:40|364.97|363.27|365.09|363.39|365.09|363.39|364.94|363.24|12
1729198070000|2024-10-17 20:47:50|365.1|363.4|365.05|363.35|365.11|363.41|365.04|363.34|7
1729198080000|2024-10-17 20:48:00|365.04|363.34|365.03|363.33|365.04|363.34|365.01|363.31|3
1729198090000|2024-10-17 20:48:10|365.04|363.34|364.93|363.23|365.1|363.4|364.93|363.23|9
1729198100000|2024-10-17 20:48:20|364.89|363.19|364.96|363.26|364.97|363.27|364.82|363.12|13
1729198110000|2024-10-17 20:48:30|364.95|363.25|364.94|363.24|364.96|363.26|364.93|363.23|9
1729198120000|2024-10-17 20:48:40|364.93|363.23|364.95|363.25|364.95|363.25|364.91|363.21|8
1729198130000|2024-10-17 20:48:50|364.94|363.24|364.94|363.24|364.95|363.25|364.93|363.23|5
1729198140000|2024-10-17 20:49:00|365.02|363.32|365.12|363.42|365.25|363.55|365.02|363.32|17
1729198150000|2024-10-17 20:49:10|365.1|363.4|365.14|363.44|365.14|363.44|365.08|363.38|14
1729198160000|2024-10-17 20:49:20|365.12|363.42|365.12|363.42|365.15|363.45|365.1|363.4|13
1729198170000|2024-10-17 20:49:30|365.13|363.43|365.2|363.5|365.21|363.51|365.13|363.43|13
1729198180000|2024-10-17 20:49:40|365.21|363.51|365.2|363.5|365.21|363.51|365.2|363.5|6
1729198190000|2024-10-17 20:49:50|365.21|363.51|365.25|363.55|365.26|363.56|365.21|363.51|5
1729198200000|2024-10-17 20:50:00|365.27|363.57|365.26|363.56|365.27|363.57|365.25|363.55|5
1729198210000|2024-10-17 20:50:10|365.25|363.55|365.15|363.45|365.25|363.55|365.09|363.39|10
1729198220000|2024-10-17 20:50:20|365.17|363.47|365.17|363.47|365.17|363.47|365.17|363.47|1
1729198230000|2024-10-17 20:50:30|365.15|363.45|365.17|363.47|365.17|363.47|365.15|363.45|2
1729198240000|2024-10-17 20:50:40|365.16|363.46|365.13|363.43|365.16|363.46|365.11|363.41|4
1729198250000|2024-10-17 20:50:50|365.11|363.41|365|363.3|365.12|363.42|364.94|363.24|11
1729198260000|2024-10-17 20:51:00|365.02|363.32|364.96|363.26|365.02|363.32|364.96|363.26|8
1729198270000|2024-10-17 20:51:10|364.94|363.24|364.92|363.22|364.94|363.24|364.84|363.14|8
1729198280000|2024-10-17 20:51:20|364.93|363.23|364.84|363.14|364.94|363.24|364.79|363.09|15
1729198290000|2024-10-17 20:51:30|364.83|363.13|364.8|363.1|364.83|363.13|364.8|363.1|3
1729198300000|2024-10-17 20:51:40|364.81|363.11|364.82|363.12|364.82|363.12|364.81|363.11|2
1729198310000|2024-10-17 20:51:50|364.84|363.14|364.83|363.13|364.84|363.14|364.83|363.13|2
1729198320000|2024-10-17 20:52:00|364.84|363.14|364.8|363.1|364.84|363.14|364.77|363.07|14
1729198330000|2024-10-17 20:52:10|364.82|363.12|364.81|363.11|364.82|363.12|364.79|363.09|7
1729198340000|2024-10-17 20:52:20|364.8|363.1|364.82|363.12|364.82|363.12|364.79|363.09|14
1729198350000|2024-10-17 20:52:30|364.8|363.1|364.78|363.08|364.82|363.12|364.78|363.08|7
1729198360000|2024-10-17 20:52:40|364.79|363.09|364.81|363.11|364.81|363.11|364.79|363.09|2
1729198370000|2024-10-17 20:52:50|364.8|363.1|364.8|363.1|364.8|363.1|364.79|363.09|7
1729198380000|2024-10-17 20:53:00|364.82|363.12|364.8|363.1|364.84|363.14|364.8|363.1|6
1729198390000|2024-10-17 20:53:10|364.74|363.04|364.66|362.96|364.76|363.06|364.66|362.96|12
1729198400000|2024-10-17 20:53:20|364.68|362.98|364.83|363.13|364.83|363.13|364.67|362.97|11
1729198410000|2024-10-17 20:53:30|364.84|363.14|364.84|363.14|364.84|363.14|364.84|363.14|1
1729198440000|2024-10-17 20:54:00|364.82|363.12|364.78|363.08|364.82|363.12|364.77|363.07|4
1729198450000|2024-10-17 20:54:10|364.77|363.07|364.81|363.11|364.81|363.11|364.77|363.07|3
1729198460000|2024-10-17 20:54:20|364.82|363.12|364.82|363.12|364.82|363.12|364.82|363.12|1
1729198490000|2024-10-17 20:54:50|364.79|363.09|364.54|362.84|364.79|363.09|364.54|362.84|10
1729198500000|2024-10-17 20:55:00|364.56|362.86|364.52|362.82|364.56|362.86|364.44|362.74|10
1729198510000|2024-10-17 20:55:10|364.5|362.8|364.55|362.85|364.55|362.85|364.5|362.8|12
1729198520000|2024-10-17 20:55:20|364.46|362.76|364.32|362.62|364.55|362.85|364.32|362.62|17
1729198530000|2024-10-17 20:55:30|364.34|362.64|364.28|362.58|364.35|362.65|364.24|362.54|12
1729198540000|2024-10-17 20:55:40|364.27|362.57|364.21|362.51|364.28|362.58|364.19|362.49|9
1729198550000|2024-10-17 20:55:50|364.23|362.53|364.18|362.48|364.27|362.57|364.18|362.48|6
1729198560000|2024-10-17 20:56:00|364.2|362.5|364.31|362.61|364.31|362.61|364.2|362.5|12
1729198570000|2024-10-17 20:56:10|364.3|362.6|364.29|362.59|364.34|362.64|364.29|362.59|8
1729198580000|2024-10-17 20:56:20|364.3|362.6|364.35|362.65|364.35|362.65|364.3|362.6|4
1729198620000|2024-10-17 20:57:00|364.37|362.67|364.58|362.88|364.59|362.89|364.37|362.67|6
1729198630000|2024-10-17 20:57:10|364.59|362.89|364.58|362.88|364.59|362.89|364.56|362.86|10
1729198640000|2024-10-17 20:57:20|364.56|362.86|364.54|362.84|364.56|362.86|364.53|362.83|5
1729198650000|2024-10-17 20:57:30|364.53|362.83|364.53|362.83|364.54|362.84|364.53|362.83|5
1729198660000|2024-10-17 20:57:40|364.52|362.82|364.56|362.86|364.57|362.87|364.52|362.82|9
1729198670000|2024-10-17 20:57:50|364.57|362.87|364.57|362.87|364.57|362.87|364.53|362.83|11
1729198680000|2024-10-17 20:58:00|364.56|362.86|364.44|362.74|364.56|362.86|364.42|362.72|11
1729198690000|2024-10-17 20:58:10|364.42|362.72|364.42|362.72|364.44|362.74|364.42|362.72|11
1729198700000|2024-10-17 20:58:20|364.4|362.7|364.51|362.81|364.51|362.81|364.39|362.69|10
1729198710000|2024-10-17 20:58:30|364.48|362.78|364.58|362.88|364.58|362.88|364.48|362.78|15
1729198720000|2024-10-17 20:58:40|364.56|362.86|364.4|362.7|364.57|362.87|364.4|362.7|8
1729198730000|2024-10-17 20:58:50|364.41|362.71|364.38|362.68|364.42|362.72|364.38|362.68|7
1729198740000|2024-10-17 20:59:00|364.36|362.66|364.36|362.66|364.36|362.66|364.35|362.65|3
1729198750000|2024-10-17 20:59:10|364.34|362.64|364.24|362.54|364.34|362.64|364.22|362.52|8
1729198760000|2024-10-17 20:59:20|364.17|362.47|364.17|362.47|364.17|362.47|364.15|362.45|7
1729198770000|2024-10-17 20:59:30|364.18|362.48|364.23|362.53|364.23|362.53|364.18|362.48|7
1729198780000|2024-10-17 20:59:40|364.22|362.52|364.22|362.52|364.24|362.54|364.15|362.45|15
1729198790000|2024-10-17 20:59:50|364.19|362.49|364.21|362.51|364.23|362.53|364.19|362.49|9
1729198800000|2024-10-17 21:00:00|364.2|362.5|364.16|362.46|364.23|362.53|364.15|362.45|10
1729198810000|2024-10-17 21:00:10|364.17|362.47|364.26|362.56|364.28|362.58|364.17|362.47|8
1729198820000|2024-10-17 21:00:20|364.29|362.59|364.28|362.58|364.3|362.6|364.27|362.57|7
1729198830000|2024-10-17 21:00:30|364.24|362.54|364.26|362.56|364.26|362.56|364.24|362.54|5
1729198840000|2024-10-17 21:00:40|364.23|362.53|364.26|362.56|364.26|362.56|364.23|362.53|2
1729198850000|2024-10-17 21:00:50|364.25|362.55|364.15|362.45|364.25|362.55|364.15|362.45|9
1729198860000|2024-10-17 21:01:00|364.16|362.46|364.28|362.58|364.29|362.59|364.16|362.46|6
1729198870000|2024-10-17 21:01:10|364.29|362.59|364.36|362.66|364.37|362.67|364.29|362.59|3
1729198880000|2024-10-17 21:01:20|364.37|362.67|364.51|362.81|364.51|362.81|364.37|362.67|7
1729198890000|2024-10-17 21:01:30|364.49|362.79|364.52|362.82|364.52|362.82|364.49|362.79|4
1729198900000|2024-10-17 21:01:40|364.53|362.83|364.55|362.85|364.55|362.85|364.53|362.83|3
1729198910000|2024-10-17 21:01:50|364.58|362.88|364.7|363|364.72|363.02|364.58|362.88|5
1729198920000|2024-10-17 21:02:00|364.71|363.01|364.91|363.21|364.92|363.22|364.71|363.01|8
1729198930000|2024-10-17 21:02:10|364.93|363.23|365.11|363.41|365.14|363.44|364.93|363.23|12
1729198940000|2024-10-17 21:02:20|365.12|363.42|364.95|363.25|365.12|363.42|364.95|363.25|8
1729198950000|2024-10-17 21:02:30|364.96|363.26|364.9|363.2|365.1|363.4|364.89|363.19|17
1729198960000|2024-10-17 21:02:40|364.88|363.18|364.89|363.19|364.91|363.21|364.87|363.17|9
1729198970000|2024-10-17 21:02:50|364.9|363.2|364.87|363.17|364.9|363.2|364.87|363.17|7
1729198980000|2024-10-17 21:03:00|364.86|363.16|364.98|363.28|364.98|363.28|364.86|363.16|13
1729198990000|2024-10-17 21:03:10|364.99|363.29|364.95|363.25|365|363.3|364.95|363.25|5
1729199000000|2024-10-17 21:03:20|364.93|363.23|364.97|363.27|364.97|363.27|364.93|363.23|4
1729199010000|2024-10-17 21:03:30|364.98|363.28|364.99|363.29|364.99|363.29|364.98|363.28|2
1729199020000|2024-10-17 21:03:40|364.95|363.25|364.94|363.24|364.95|363.25|364.93|363.23|4
1729199030000|2024-10-17 21:03:50|364.95|363.25|364.96|363.26|364.96|363.26|364.95|363.25|2
1729199040000|2024-10-17 21:04:00|364.95|363.25|364.99|363.29|364.99|363.29|364.95|363.25|7
1729199050000|2024-10-17 21:04:10|364.97|363.27|364.97|363.27|364.99|363.29|364.97|363.27|3
1729199060000|2024-10-17 21:04:20|364.99|363.29|364.99|363.29|364.99|363.29|364.99|363.29|1
1729199070000|2024-10-17 21:04:30|365|363.3|364.94|363.24|365|363.3|364.93|363.23|4
1729199080000|2024-10-17 21:04:40|364.93|363.23|364.76|363.06|364.94|363.24|364.75|363.05|14
1729199090000|2024-10-17 21:04:50|364.78|363.08|364.78|363.08|364.79|363.09|364.75|363.05|8
1729199100000|2024-10-17 21:05:00|364.79|363.09|364.93|363.23|364.93|363.23|364.79|363.09|9
1729199110000|2024-10-17 21:05:10|364.94|363.24|365.14|363.44|365.14|363.44|364.93|363.23|14
1729199120000|2024-10-17 21:05:20|365.12|363.42|365|363.3|365.12|363.42|365|363.3|7
1729199130000|2024-10-17 21:05:30|364.98|363.28|364.98|363.28|364.98|363.28|364.98|363.28|1
1729199140000|2024-10-17 21:05:40|364.97|363.27|364.97|363.27|364.98|363.28|364.97|363.27|3
1729199150000|2024-10-17 21:05:50|364.98|363.28|364.9|363.2|364.98|363.28|364.9|363.2|6
1729199160000|2024-10-17 21:06:00|364.91|363.21|364.96|363.26|364.98|363.28|364.91|363.21|5
1729199170000|2024-10-17 21:06:10|364.95|363.25|364.93|363.23|364.95|363.25|364.93|363.23|5
1729199180000|2024-10-17 21:06:20|364.94|363.24|365.11|363.41|365.11|363.41|364.94|363.24|10
1729199190000|2024-10-17 21:06:30|365.14|363.44|365.1|363.4|365.14|363.44|365.1|363.4|5
1729199200000|2024-10-17 21:06:40|365.12|363.42|365.11|363.41|365.14|363.44|365.1|363.4|7
1729199210000|2024-10-17 21:06:50|365.12|363.42|365.13|363.43|365.14|363.44|365.12|363.42|8
1729199220000|2024-10-17 21:07:00|365.14|363.44|365.1|363.4|365.14|363.44|365.09|363.39|4
1729199230000|2024-10-17 21:07:10|365.09|363.39|365.18|363.48|365.18|363.48|365.09|363.39|9
1729199240000|2024-10-17 21:07:20|365.19|363.49|365.22|363.52|365.24|363.54|365.19|363.49|9
1729199250000|2024-10-17 21:07:30|365.24|363.54|365.22|363.52|365.24|363.54|365.2|363.5|7
1729199260000|2024-10-17 21:07:40|365.25|363.55|365.22|363.52|365.25|363.55|365.22|363.52|2
1729199270000|2024-10-17 21:07:50|365.18|363.48|365.36|363.66|365.36|363.66|365.18|363.48|3
1729199280000|2024-10-17 21:08:00|365.3|363.6|365.31|363.61|365.31|363.61|365.3|363.6|2
1729199290000|2024-10-17 21:08:10|365.3|363.6|365.27|363.57|365.3|363.6|365.27|363.57|4
1729199300000|2024-10-17 21:08:20|365.28|363.58|365.17|363.47|365.29|363.59|365.15|363.45|10
1729199310000|2024-10-17 21:08:30|365.16|363.46|365.17|363.47|365.17|363.47|365.16|363.46|2
1729199320000|2024-10-17 21:08:40|365.13|363.43|365|363.3|365.13|363.43|365|363.3|8
1729199330000|2024-10-17 21:08:50|364.99|363.29|364.96|363.26|364.99|363.29|364.96|363.26|3
1729199340000|2024-10-17 21:09:00|364.98|363.28|364.97|363.27|364.98|363.28|364.97|363.27|4
1729199360000|2024-10-17 21:09:20|364.98|363.28|365.17|363.47|365.17|363.47|364.98|363.28|7
1729199370000|2024-10-17 21:09:30|365.15|363.45|365.14|363.44|365.15|363.45|365.12|363.42|6
1729199380000|2024-10-17 21:09:40|365.17|363.47|365.17|363.47|365.17|363.47|365.17|363.47|1
1729199400000|2024-10-17 21:10:00|365.19|363.49|365.2|363.5|365.23|363.53|365.17|363.47|5
1729199410000|2024-10-17 21:10:10|365.21|363.51|365.36|363.66|365.36|363.66|365.2|363.5|6
1729199420000|2024-10-17 21:10:20|365.37|363.67|365.35|363.65|365.37|363.67|365.34|363.64|13
1729199430000|2024-10-17 21:10:30|365.32|363.62|365.66|363.96|365.66|363.96|365.32|363.62|15
1729199440000|2024-10-17 21:10:40|365.63|363.93|365.62|363.92|365.64|363.94|365.56|363.86|8
1729199450000|2024-10-17 21:10:50|365.63|363.93|365.59|363.89|365.65|363.95|365.59|363.89|8
1729199460000|2024-10-17 21:11:00|365.58|363.88|365.63|363.93|365.63|363.93|365.57|363.87|4
1729199470000|2024-10-17 21:11:10|365.62|363.92|365.6|363.9|365.62|363.92|365.6|363.9|4
1729199490000|2024-10-17 21:11:30|365.66|363.96|365.57|363.87|365.68|363.98|365.57|363.87|10
1729199500000|2024-10-17 21:11:40|365.56|363.86|365.44|363.74|365.56|363.86|365.44|363.74|12
1729199510000|2024-10-17 21:11:50|365.45|363.75|365.38|363.68|365.47|363.77|365.38|363.68|8
1729199520000|2024-10-17 21:12:00|365.4|363.7|365.68|363.98|365.68|363.98|365.4|363.7|11
1729199530000|2024-10-17 21:12:10|365.66|363.96|365.56|363.86|365.67|363.97|365.55|363.85|7
1729199550000|2024-10-17 21:12:30|365.57|363.87|365.56|363.86|365.57|363.87|365.56|363.86|2
1729199560000|2024-10-17 21:12:40|365.52|363.82|365.48|363.78|365.52|363.82|365.48|363.78|3
1729199570000|2024-10-17 21:12:50|365.47|363.77|365.39|363.69|365.47|363.77|365.39|363.69|4
1729199580000|2024-10-17 21:13:00|365.43|363.73|365.4|363.7|365.43|363.73|365.38|363.68|7
1729199590000|2024-10-17 21:13:10|365.44|363.74|365.47|363.77|365.47|363.77|365.43|363.73|11
1729199600000|2024-10-17 21:13:20|365.46|363.76|365.56|363.86|365.57|363.87|365.46|363.76|5
1729199610000|2024-10-17 21:13:30|365.57|363.87|365.59|363.89|365.64|363.94|365.57|363.87|6
1729199620000|2024-10-17 21:13:40|365.61|363.91|365.59|363.89|365.61|363.91|365.59|363.89|3
1729199630000|2024-10-17 21:13:50|365.6|363.9|365.59|363.89|365.6|363.9|365.59|363.89|2
1729199640000|2024-10-17 21:14:00|365.6|363.9|365.52|363.82|365.67|363.97|365.48|363.78|13
1729199650000|2024-10-17 21:14:10|365.51|363.81|365.55|363.85|365.56|363.86|365.49|363.79|13
1729199660000|2024-10-17 21:14:20|365.54|363.84|365.55|363.85|365.55|363.85|365.53|363.83|13
1729199670000|2024-10-17 21:14:30|365.56|363.86|365.5|363.8|365.56|363.86|365.5|363.8|6
1729199680000|2024-10-17 21:14:40|365.49|363.79|365.59|363.89|365.61|363.91|365.49|363.79|14
1729199690000|2024-10-17 21:14:50|365.58|363.88|365.68|363.98|365.68|363.98|365.58|363.88|15
1729199700000|2024-10-17 21:15:00|365.7|364|365.46|363.76|365.7|364|365.36|363.66|11
1729199710000|2024-10-17 21:15:10|365.54|363.84|365.45|363.75|365.54|363.84|365.45|363.75|8
1729199720000|2024-10-17 21:15:20|365.43|363.73|365.47|363.77|365.48|363.78|365.43|363.73|12
1729199730000|2024-10-17 21:15:30|365.48|363.78|365.71|364.01|365.71|364.01|365.48|363.78|7
1729199750000|2024-10-17 21:15:50|365.72|364.02|365.72|364.02|365.72|364.02|365.72|364.02|1
1729199760000|2024-10-17 21:16:00|365.71|364.01|365.72|364.02|365.72|364.02|365.71|364.01|2
1729199770000|2024-10-17 21:16:10|365.78|364.08|365.74|364.04|365.8|364.1|365.74|364.04|6
1729199780000|2024-10-17 21:16:20|365.76|364.06|365.74|364.04|365.81|364.11|365.72|364.02|13
1729199790000|2024-10-17 21:16:30|365.72|364.02|365.7|364|365.72|364.02|365.7|364|3
1729199800000|2024-10-17 21:16:40|365.71|364.01|365.73|364.03|365.74|364.04|365.7|364|6
1729199810000|2024-10-17 21:16:50|365.74|364.04|365.91|364.21|365.91|364.21|365.74|364.04|5
1729199820000|2024-10-17 21:17:00|365.93|364.23|366.08|364.38|366.08|364.38|365.93|364.23|13
1729199830000|2024-10-17 21:17:10|366.11|364.41|366.34|364.64|366.39|364.69|366.11|364.41|11
1729199840000|2024-10-17 21:17:20|366.33|364.63|366.36|364.66|366.37|364.67|366.31|364.61|11
1729199850000|2024-10-17 21:17:30|366.35|364.65|366.51|364.81|366.53|364.83|366.35|364.65|13
1729199860000|2024-10-17 21:17:40|366.52|364.82|366.48|364.78|366.53|364.83|366.46|364.76|7
1729199870000|2024-10-17 21:17:50|366.47|364.77|366.46|364.76|366.47|364.77|366.45|364.75|4
1729199880000|2024-10-17 21:18:00|366.45|364.75|366.43|364.73|366.45|364.75|366.25|364.55|18
1729199890000|2024-10-17 21:18:10|366.45|364.75|366.47|364.77|366.54|364.84|366.43|364.73|12
1729199900000|2024-10-17 21:18:20|366.49|364.79|366.53|364.83|366.53|364.83|366.48|364.78|4
1729199910000|2024-10-17 21:18:30|366.55|364.85|366.64|364.94|366.67|364.97|366.55|364.85|18
1729199920000|2024-10-17 21:18:40|366.67|364.97|366.51|364.81|366.67|364.97|366.49|364.79|18
1729199930000|2024-10-17 21:18:50|366.54|364.84|366.86|365.16|366.88|365.18|366.54|364.84|21
1729199940000|2024-10-17 21:19:00|366.87|365.17|367.2|365.5|367.2|365.5|366.83|365.13|17
1729199950000|2024-10-17 21:19:10|367.24|365.54|367.27|365.57|367.5|365.8|367.12|365.42|23
1729199960000|2024-10-17 21:19:20|367.31|365.61|367.32|365.62|367.38|365.68|367.31|365.61|12
1729199970000|2024-10-17 21:19:30|367.33|365.63|367.46|365.76|367.46|365.76|367.33|365.63|10
1729199980000|2024-10-17 21:19:40|367.45|365.75|367.61|365.91|367.61|365.91|367.43|365.73|12
1729199990000|2024-10-17 21:19:50|367.56|365.86|367.68|365.98|367.68|365.98|367.56|365.86|9
1729200000000|2024-10-17 21:20:00|367.67|365.97|367.63|365.93|367.68|365.98|367.62|365.92|11
1729200010000|2024-10-17 21:20:10|367.62|365.92|367.52|365.82|367.62|365.92|367.51|365.81|7
1729200020000|2024-10-17 21:20:20|367.55|365.85|367.65|365.95|367.65|365.95|367.52|365.82|16
1729200030000|2024-10-17 21:20:30|367.62|365.92|367.59|365.89|367.62|365.92|367.56|365.86|8
1729200040000|2024-10-17 21:20:40|367.58|365.88|367.62|365.92|367.63|365.93|367.57|365.87|13
1729200050000|2024-10-17 21:20:50|367.61|365.91|367.65|365.95|367.65|365.95|367.61|365.91|5
1729200060000|2024-10-17 21:21:00|367.64|365.94|367.52|365.82|367.64|365.94|367.52|365.82|11
1729200070000|2024-10-17 21:21:10|367.53|365.83|367.54|365.84|367.54|365.84|367.46|365.76|11
1729200080000|2024-10-17 21:21:20|367.55|365.85|367.54|365.84|367.59|365.89|367.54|365.84|10
1729200090000|2024-10-17 21:21:30|367.52|365.82|367.51|365.81|367.52|365.82|367.51|365.81|2
1729200100000|2024-10-17 21:21:40|367.52|365.82|367.54|365.84|367.57|365.87|367.51|365.81|8
1729200110000|2024-10-17 21:21:50|367.51|365.81|367.6|365.9|367.6|365.9|367.5|365.8|7
1729200120000|2024-10-17 21:22:00|367.62|365.92|367.69|365.99|367.71|366.01|367.62|365.92|9
1729200130000|2024-10-17 21:22:10|367.7|366|367.68|365.98|367.7|366|367.68|365.98|2
1729200140000|2024-10-17 21:22:20|367.69|365.99|367.69|365.99|367.69|365.99|367.69|365.99|1
1729200150000|2024-10-17 21:22:30|367.7|366|367.73|366.03|367.75|366.05|367.7|366|8
1729200160000|2024-10-17 21:22:40|367.74|366.04|367.7|366|367.74|366.04|367.69|365.99|4
1729200170000|2024-10-17 21:22:50|367.71|366.01|367.75|366.05|367.75|366.05|367.68|365.98|7
1729200180000|2024-10-17 21:23:00|367.76|366.06|367.77|366.07|367.77|366.07|367.76|366.06|2
1729200190000|2024-10-17 21:23:10|367.78|366.08|367.78|366.08|367.78|366.08|367.78|366.08|1
1729200200000|2024-10-17 21:23:20|367.79|366.09|367.97|366.27|367.97|366.27|367.79|366.09|4
1729200210000|2024-10-17 21:23:30|367.98|366.28|367.63|365.93|367.98|366.28|367.62|365.92|10
1729200220000|2024-10-17 21:23:40|367.66|365.96|367.66|365.96|367.71|366.01|367.65|365.95|8
1729200230000|2024-10-17 21:23:50|367.69|365.99|367.62|365.92|367.69|365.99|367.6|365.9|9
1729200240000|2024-10-17 21:24:00|367.61|365.91|367.69|365.99|367.69|365.99|367.61|365.91|11
1729200250000|2024-10-17 21:24:10|367.7|366|367.69|365.99|367.72|366.02|367.69|365.99|4
1729200260000|2024-10-17 21:24:20|367.67|365.97|367.98|366.28|367.98|366.28|367.67|365.97|17
1729200270000|2024-10-17 21:24:30|367.99|366.29|368.08|366.38|368.08|366.38|367.99|366.29|12
1729200280000|2024-10-17 21:24:40|368.07|366.37|368.32|366.62|368.33|366.63|368.07|366.37|16
1729200290000|2024-10-17 21:24:50|368.28|366.58|368.29|366.59|368.29|366.59|368.26|366.56|5
1729200300000|2024-10-17 21:25:00|368.28|366.58|368.11|366.41|368.28|366.58|367.99|366.29|12
1729200310000|2024-10-17 21:25:10|368.14|366.44|368.17|366.47|368.26|366.56|368.12|366.42|15
1729200320000|2024-10-17 21:25:20|368.15|366.45|368.14|366.44|368.16|366.46|368.13|366.43|10
1729200330000|2024-10-17 21:25:30|368.16|366.46|368.25|366.55|368.28|366.58|368.16|366.46|8
1729200340000|2024-10-17 21:25:40|368.26|366.56|368.26|366.56|368.26|366.56|368.26|366.56|1
1729200350000|2024-10-17 21:25:50|368.25|366.55|368.18|366.48|368.3|366.6|368.17|366.47|9
1729200360000|2024-10-17 21:26:00|368.19|366.49|368.26|366.56|368.26|366.56|368.18|366.48|7
1729200370000|2024-10-17 21:26:10|368.29|366.59|368.27|366.57|368.3|366.6|368.27|366.57|5
1729200380000|2024-10-17 21:26:20|368.26|366.56|368.26|366.56|368.3|366.6|368.26|366.56|5
1729200390000|2024-10-17 21:26:30|368.27|366.57|368.28|366.58|368.29|366.59|368.26|366.56|6
1729200400000|2024-10-17 21:26:40|368.27|366.57|368.3|366.6|368.3|366.6|368.27|366.57|7
1729200410000|2024-10-17 21:26:50|368.35|366.65|368.33|366.63|368.36|366.66|368.33|366.63|5
1729200420000|2024-10-17 21:27:00|368.36|366.66|368.45|366.75|368.46|366.76|368.36|366.66|7
1729200430000|2024-10-17 21:27:10|368.24|366.54|368.24|366.54|368.24|366.54|368.19|366.49|5
1729200440000|2024-10-17 21:27:20|368.23|366.53|368.4|366.7|368.4|366.7|368.23|366.53|6
1729200450000|2024-10-17 21:27:30|368.41|366.71|368.59|366.89|368.59|366.89|368.41|366.71|8
1729200460000|2024-10-17 21:27:40|368.57|366.87|368.63|366.93|368.63|366.93|368.57|366.87|4
1729200470000|2024-10-17 21:27:50|368.64|366.94|368.63|366.93|368.64|366.94|368.63|366.93|4
1729200480000|2024-10-17 21:28:00|368.64|366.94|368.67|366.97|368.67|366.97|368.64|366.94|3
1729200490000|2024-10-17 21:28:10|368.7|367|368.8|367.1|368.8|367.1|368.7|367|6
1729200500000|2024-10-17 21:28:20|368.81|367.11|368.84|367.14|368.84|367.14|368.81|367.11|8
1729200510000|2024-10-17 21:28:30|368.83|367.13|368.77|367.07|368.83|367.13|368.77|367.07|5
1729200520000|2024-10-17 21:28:40|368.78|367.08|368.78|367.08|368.78|367.08|368.78|367.08|1
1729200530000|2024-10-17 21:28:50|368.79|367.09|368.81|367.11|368.81|367.11|368.79|367.09|3
1729200540000|2024-10-17 21:29:00|368.84|367.14|368.69|366.99|368.84|367.14|368.66|366.96|11
1729200550000|2024-10-17 21:29:10|368.76|367.06|368.77|367.07|368.78|367.08|368.76|367.06|6
1729200580000|2024-10-17 21:29:40|368.78|367.08|368.82|367.12|368.82|367.12|368.78|367.08|5
1729200590000|2024-10-17 21:29:50|368.79|367.09|368.79|367.09|368.82|367.12|368.77|367.07|5
1729200600000|2024-10-17 21:30:00|368.81|367.11|368.7|367|368.81|367.11|368.7|367|11
1729200610000|2024-10-17 21:30:10|368.69|366.99|368.41|366.71|368.69|366.99|368.41|366.71|12
1729200620000|2024-10-17 21:30:20|368.4|366.7|368.53|366.83|368.6|366.9|368.4|366.7|15
1729200630000|2024-10-17 21:30:30|368.54|366.84|368.5|366.8|368.54|366.84|368.5|366.8|5
1729200640000|2024-10-17 21:30:40|368.55|366.85|368.57|366.87|368.58|366.88|368.55|366.85|8
1729200650000|2024-10-17 21:30:50|368.58|366.88|368.58|366.88|368.58|366.88|368.58|366.88|1
1729200660000|2024-10-17 21:31:00|368.61|366.91|368.62|366.92|368.62|366.92|368.61|366.91|2
1729200670000|2024-10-17 21:31:10|368.65|366.95|368.66|366.96|368.66|366.96|368.64|366.94|4
1729200680000|2024-10-17 21:31:20|368.67|366.97|368.47|366.77|368.7|367|368.38|366.68|15
1729200690000|2024-10-17 21:31:30|368.48|366.78|368.5|366.8|368.5|366.8|368.48|366.78|5
1729200700000|2024-10-17 21:31:40|368.52|366.82|368.61|366.91|368.61|366.91|368.52|366.82|5
1729200710000|2024-10-17 21:31:50|368.62|366.92|368.62|366.92|368.62|366.92|368.62|366.92|1
1729200720000|2024-10-17 21:32:00|368.61|366.91|368.55|366.85|368.61|366.91|368.54|366.84|4
1729200730000|2024-10-17 21:32:10|368.57|366.87|368.58|366.88|368.58|366.88|368.57|366.87|2
1729200740000|2024-10-17 21:32:20|368.59|366.89|368.55|366.85|368.63|366.93|368.55|366.85|9
1729200750000|2024-10-17 21:32:30|368.54|366.84|368.5|366.8|368.55|366.85|368.5|366.8|5
1729200760000|2024-10-17 21:32:40|368.49|366.79|368.48|366.78|368.49|366.79|368.48|366.78|2
1729200770000|2024-10-17 21:32:50|368.47|366.77|368.41|366.71|368.47|366.77|368.41|366.71|8
1729200780000|2024-10-17 21:33:00|368.4|366.7|368.37|366.67|368.4|366.7|368.37|366.67|4
1729200790000|2024-10-17 21:33:10|368.36|366.66|368.4|366.7|368.4|366.7|368.36|366.66|2
1729200800000|2024-10-17 21:33:20|368.41|366.71|368.41|366.71|368.41|366.71|368.41|366.71|1
1729200810000|2024-10-17 21:33:30|368.4|366.7|368.4|366.7|368.4|366.7|368.4|366.7|1
1729200820000|2024-10-17 21:33:40|368.41|366.71|368.36|366.66|368.41|366.71|368.36|366.66|2
1729200830000|2024-10-17 21:33:50|368.39|366.69|368.35|366.65|368.41|366.71|368.34|366.64|10
1729200840000|2024-10-17 21:34:00|368.36|366.66|368.55|366.85|368.55|366.85|368.36|366.66|15
1729200850000|2024-10-17 21:34:10|368.56|366.86|368.58|366.88|368.58|366.88|368.56|366.86|3
1729200860000|2024-10-17 21:34:20|368.57|366.87|368.67|366.97|368.67|366.97|368.57|366.87|3
1729200880000|2024-10-17 21:34:40|368.69|366.99|368.7|367|368.71|367.01|368.69|366.99|4
1729200890000|2024-10-17 21:34:50|368.71|367.01|368.71|367.01|368.71|367.01|368.71|367.01|1
1729200900000|2024-10-17 21:35:00|368.7|367|368.71|367.01|368.71|367.01|368.65|366.95|11
1729200910000|2024-10-17 21:35:10|368.7|367|368.67|366.97|368.7|367|368.67|366.97|6
1729200920000|2024-10-17 21:35:20|368.65|366.95|368.56|366.86|368.65|366.95|368.56|366.86|6
1729200930000|2024-10-17 21:35:30|368.57|366.87|368.59|366.89|368.59|366.89|368.57|366.87|3
1729200940000|2024-10-17 21:35:40|368.58|366.88|368.45|366.75|368.58|366.88|368.45|366.75|6
1729200950000|2024-10-17 21:35:50|368.44|366.74|368.32|366.62|368.44|366.74|368.27|366.57|8
1729200960000|2024-10-17 21:36:00|368.31|366.61|368.32|366.62|368.32|366.62|368.31|366.61|2
1729200970000|2024-10-17 21:36:10|368.33|366.63|368.31|366.61|368.33|366.63|368.31|366.61|2
1729200980000|2024-10-17 21:36:20|368.28|366.58|368.36|366.66|368.36|366.66|368.28|366.58|7
1729200990000|2024-10-17 21:36:30|368.39|366.69|368.28|366.58|368.39|366.69|368.25|366.55|12
1729201000000|2024-10-17 21:36:40|368.29|366.59|368.31|366.61|368.31|366.61|368.29|366.59|3
1729201010000|2024-10-17 21:36:50|368.32|366.62|368.4|366.7|368.41|366.71|368.32|366.62|7
1729201020000|2024-10-17 21:37:00|368.43|366.73|368.43|366.73|368.45|366.75|368.43|366.73|5
1729201030000|2024-10-17 21:37:10|368.33|366.63|368.39|366.69|368.39|366.69|368.31|366.61|14
1729201040000|2024-10-17 21:37:20|368.38|366.68|368.3|366.6|368.38|366.68|368.3|366.6|6
1729201050000|2024-10-17 21:37:30|368.29|366.59|368.22|366.52|368.31|366.61|368.21|366.51|11
1729201060000|2024-10-17 21:37:40|368.23|366.53|368.19|366.49|368.23|366.53|368.19|366.49|3
1729201070000|2024-10-17 21:37:50|368.18|366.48|368.18|366.48|368.18|366.48|368.18|366.48|1
1729201080000|2024-10-17 21:38:00|368.19|366.49|368.19|366.49|368.21|366.51|368.19|366.49|6
1729201090000|2024-10-17 21:38:10|368.18|366.48|368.18|366.48|368.18|366.48|368.18|366.48|1
1729201100000|2024-10-17 21:38:20|368.17|366.47|368.17|366.47|368.17|366.47|368.17|366.47|1
1729201110000|2024-10-17 21:38:30|368.16|366.46|368.14|366.44|368.16|366.46|368.13|366.43|5
1729201120000|2024-10-17 21:38:40|368.13|366.43|367.75|366.05|368.13|366.43|367.75|366.05|6
1729201130000|2024-10-17 21:38:50|367.76|366.06|367.76|366.06|367.77|366.07|367.74|366.04|5
1729201140000|2024-10-17 21:39:00|367.74|366.04|367.88|366.18|367.88|366.18|367.74|366.04|11
1729201150000|2024-10-17 21:39:10|367.89|366.19|368.11|366.41|368.11|366.41|367.89|366.19|11
1729201160000|2024-10-17 21:39:20|368.09|366.39|368.1|366.4|368.1|366.4|368.09|366.39|2
1729201170000|2024-10-17 21:39:30|368.11|366.41|368.11|366.41|368.11|366.41|368.11|366.41|1
1729201180000|2024-10-17 21:39:40|368.14|366.44|368.11|366.41|368.14|366.44|368.11|366.41|2
1729201200000|2024-10-17 21:40:00|368.06|366.36|368.16|366.46|368.18|366.48|368.06|366.36|8
1729201210000|2024-10-17 21:40:10|368.15|366.45|368.15|366.45|368.15|366.45|368.15|366.45|1
1729201220000|2024-10-17 21:40:20|368.16|366.46|368.16|366.46|368.16|366.46|368.16|366.46|1
1729201240000|2024-10-17 21:40:40|368.17|366.47|368.17|366.47|368.17|366.47|368.17|366.47|1
1729201250000|2024-10-17 21:40:50|368.16|366.46|368.17|366.47|368.19|366.49|368.16|366.46|6
1729201260000|2024-10-17 21:41:00|368.18|366.48|368.19|366.49|368.19|366.49|368.18|366.48|2
1729201270000|2024-10-17 21:41:10|368.2|366.5|368.17|366.47|368.2|366.5|368.17|366.47|2
1729201280000|2024-10-17 21:41:20|368.18|366.48|368.2|366.5|368.2|366.5|368.18|366.48|7
1729201290000|2024-10-17 21:41:30|368.18|366.48|368.18|366.48|368.18|366.48|368.18|366.48|1
1729201300000|2024-10-17 21:41:40|368.17|366.47|368.17|366.47|368.17|366.47|368.17|366.47|1
1729201310000|2024-10-17 21:41:50|368.16|366.46|368.17|366.47|368.17|366.47|368.16|366.46|2
1729201320000|2024-10-17 21:42:00|368|366.3|367.89|366.19|368|366.3|367.88|366.18|4
1729201330000|2024-10-17 21:42:10|367.9|366.2|367.28|365.58|367.9|366.2|367.19|365.49|17
1729201340000|2024-10-17 21:42:20|367.31|365.61|367.36|365.66|367.36|365.66|367.29|365.59|9
1729201350000|2024-10-17 21:42:30|367.37|365.67|367.37|365.67|367.37|365.67|367.37|365.67|1
1729201360000|2024-10-17 21:42:40|367.35|365.65|367.3|365.6|367.35|365.65|367.28|365.58|7
1729201370000|2024-10-17 21:42:50|367.31|365.61|367.26|365.56|367.31|365.61|367.23|365.53|12
1729201380000|2024-10-17 21:43:00|367.27|365.57|367.3|365.6|367.31|365.61|367.26|365.56|9
1729201390000|2024-10-17 21:43:10|367.28|365.58|367.31|365.61|367.31|365.61|367.28|365.58|3
1729201400000|2024-10-17 21:43:20|367.29|365.59|367.31|365.61|367.31|365.61|367.29|365.59|2
1729201420000|2024-10-17 21:43:40|367.32|365.62|367.32|365.62|367.32|365.62|367.32|365.62|1
1729201430000|2024-10-17 21:43:50|367.33|365.63|367.47|365.77|367.47|365.77|367.33|365.63|6
1729201440000|2024-10-17 21:44:00|367.48|365.78|367.67|365.97|367.67|365.97|367.48|365.78|7
1729201450000|2024-10-17 21:44:10|367.68|365.98|367.67|365.97|367.68|365.98|367.67|365.97|2
1729201470000|2024-10-17 21:44:30|367.62|365.92|367.58|365.88|367.62|365.92|367.58|365.88|2
1729201480000|2024-10-17 21:44:40|367.56|365.86|367.55|365.85|367.57|365.87|367.53|365.83|8
1729201490000|2024-10-17 21:44:50|367.54|365.84|367.56|365.86|367.56|365.86|367.52|365.82|7
1729201500000|2024-10-17 21:45:00|367.53|365.83|367.53|365.83|367.56|365.86|367.52|365.82|9
1729201510000|2024-10-17 21:45:10|367.52|365.82|367.37|365.67|367.52|365.82|367.35|365.65|13
1729201530000|2024-10-17 21:45:30|367.33|365.63|367.35|365.65|367.35|365.65|367.32|365.62|7
1729201540000|2024-10-17 21:45:40|367.38|365.68|367.4|365.7|367.41|365.71|367.38|365.68|5
1729201550000|2024-10-17 21:45:50|367.51|365.81|367.64|365.94|367.64|365.94|367.51|365.81|3
1729201560000|2024-10-17 21:46:00|367.65|365.95|367.73|366.03|367.73|366.03|367.65|365.95|6
1729201570000|2024-10-17 21:46:10|367.74|366.04|367.82|366.12|367.82|366.12|367.74|366.04|3
1729201580000|2024-10-17 21:46:20|367.83|366.13|367.86|366.16|367.86|366.16|367.83|366.13|3
1729201610000|2024-10-17 21:46:50|367.87|366.17|367.95|366.25|367.95|366.25|367.87|366.17|5
1729201620000|2024-10-17 21:47:00|367.94|366.24|368.05|366.35|368.05|366.35|367.94|366.24|10
1729201630000|2024-10-17 21:47:10|368.08|366.38|368.08|366.38|368.08|366.38|368.08|366.38|1
1729201650000|2024-10-17 21:47:30|368.1|366.4|368.13|366.43|368.13|366.43|368.1|366.4|4
1729201660000|2024-10-17 21:47:40|368.14|366.44|368.28|366.58|368.28|366.58|368.14|366.44|11
1729201670000|2024-10-17 21:47:50|368.27|366.57|368.3|366.6|368.31|366.61|368.27|366.57|8
1729201680000|2024-10-17 21:48:00|368.31|366.61|368.34|366.64|368.34|366.64|368.31|366.61|2
1729201690000|2024-10-17 21:48:10|368.36|366.66|368.35|366.65|368.37|366.67|368.35|366.65|4
1729201700000|2024-10-17 21:48:20|368.36|366.66|368.36|366.66|368.36|366.66|368.36|366.66|1
1729201710000|2024-10-17 21:48:30|368.33|366.63|368.33|366.63|368.33|366.63|368.33|366.63|1
1729201720000|2024-10-17 21:48:40|368.34|366.64|368.35|366.65|368.35|366.65|368.34|366.64|4
1729201730000|2024-10-17 21:48:50|368.34|366.64|368.35|366.65|368.35|366.65|368.34|366.64|2
1729201740000|2024-10-17 21:49:00|368.34|366.64|368.35|366.65|368.35|366.65|368.34|366.64|2
1729201750000|2024-10-17 21:49:10|368.36|366.66|368.31|366.61|368.36|366.66|368.3|366.6|5
1729201760000|2024-10-17 21:49:20|368.32|366.62|368.32|366.62|368.33|366.63|368.31|366.61|4
1729201770000|2024-10-17 21:49:30|368.33|366.63|368.33|366.63|368.33|366.63|368.33|366.63|1
1729201790000|2024-10-17 21:49:50|368.34|366.64|368.33|366.63|368.34|366.64|368.33|366.63|2
1729201800000|2024-10-17 21:50:00|368.34|366.64|368.33|366.63|368.34|366.64|368.33|366.63|2
1729201810000|2024-10-17 21:50:10|368.34|366.64|368.33|366.63|368.34|366.64|368.33|366.63|6
1729201820000|2024-10-17 21:50:20|368.35|366.65|368.35|366.65|368.35|366.65|368.34|366.64|9
1729201830000|2024-10-17 21:50:30|368.34|366.64|368.34|366.64|368.35|366.65|368.34|366.64|9
1729201840000|2024-10-17 21:50:40|368.35|366.65|368.34|366.64|368.35|366.65|368.34|366.64|2
1729201850000|2024-10-17 21:50:50|368.33|366.63|368.33|366.63|368.33|366.63|368.33|366.63|1
1729201860000|2024-10-17 21:51:00|368.34|366.64|368.34|366.64|368.34|366.64|368.34|366.64|1
1729201870000|2024-10-17 21:51:10|368.33|366.63|368.35|366.65|368.35|366.65|368.33|366.63|3
1729201880000|2024-10-17 21:51:20|368.34|366.64|368.36|366.66|368.36|366.66|368.34|366.64|2
1729201890000|2024-10-17 21:51:30|368.37|366.67|368.37|366.67|368.37|366.67|368.37|366.67|1
1729201900000|2024-10-17 21:51:40|368.39|366.69|368.38|366.68|368.39|366.69|368.38|366.68|2
1729201950000|2024-10-17 21:52:30|368.39|366.69|368.39|366.69|368.39|366.69|368.39|366.69|1
1729201960000|2024-10-17 21:52:40|368.4|366.7|368.4|366.7|368.4|366.7|368.4|366.7|1
1729201970000|2024-10-17 21:52:50|368.39|366.69|368.39|366.69|368.4|366.7|368.38|366.68|7
1729201980000|2024-10-17 21:53:00|368.4|366.7|368.4|366.7|368.4|366.7|368.39|366.69|9
1729201990000|2024-10-17 21:53:10|368.43|366.73|368.39|366.69|368.44|366.74|368.39|366.69|4
1729202000000|2024-10-17 21:53:20|368.42|366.72|368.36|366.66|368.42|366.72|368.36|366.66|5
1729202010000|2024-10-17 21:53:30|368.35|366.65|368.36|366.66|368.36|366.66|368.35|366.65|2
1729202020000|2024-10-17 21:53:40|368.38|366.68|368.46|366.76|368.46|366.76|368.38|366.68|8
1729202030000|2024-10-17 21:53:50|368.47|366.77|368.7|367|368.7|367|368.47|366.77|10
1729202040000|2024-10-17 21:54:00|368.72|367.02|368.9|367.2|368.9|367.2|368.72|367.02|5
1729202050000|2024-10-17 21:54:10|368.89|367.19|368.89|367.19|368.9|367.2|368.88|367.18|5
1729202060000|2024-10-17 21:54:20|368.91|367.21|368.91|367.21|368.91|367.21|368.91|367.21|1
1729202070000|2024-10-17 21:54:30|368.92|367.22|368.92|367.22|368.92|367.22|368.92|367.22|1
1729202080000|2024-10-17 21:54:40|368.93|367.23|368.93|367.23|368.93|367.23|368.93|367.23|1
1729202090000|2024-10-17 21:54:50|368.94|367.24|368.93|367.23|368.94|367.24|368.92|367.22|3
1729202100000|2024-10-17 21:55:00|368.94|367.24|369.01|367.31|369.01|367.31|368.94|367.24|4
1729202110000|2024-10-17 21:55:10|369.02|367.32|369.1|367.4|369.1|367.4|369.02|367.32|4
1729202120000|2024-10-17 21:55:20|369.11|367.41|369.32|367.62|369.32|367.62|369.11|367.41|5
1729202130000|2024-10-17 21:55:30|369.33|367.63|369.32|367.62|369.33|367.63|369.31|367.61|6
1729202140000|2024-10-17 21:55:40|369.33|367.63|369.44|367.74|369.44|367.74|369.33|367.63|7
1729202150000|2024-10-17 21:55:50|369.45|367.75|370.56|368.86|370.56|368.86|369.42|367.72|18
1729202160000|2024-10-17 21:56:00|370.57|368.87|370.57|368.87|370.58|368.88|370.57|368.87|3
1729202170000|2024-10-17 21:56:10|370.6|368.9|370.6|368.9|370.6|368.9|370.6|368.9|1
1729202180000|2024-10-17 21:56:20|370.75|369.05|371.35|369.65|371.35|369.65|370.75|369.05|15
1729202190000|2024-10-17 21:56:30|371.34|369.64|371.85|370.15|371.85|370.15|371.34|369.64|4
1729202200000|2024-10-17 21:56:40|371.84|370.14|371.9|370.2|371.91|370.21|371.77|370.07|18
1729202210000|2024-10-17 21:56:50|371.87|370.17|372.23|370.53|372.25|370.55|371.87|370.17|17
1729202220000|2024-10-17 21:57:00|372.25|370.55|372.49|370.79|372.57|370.87|372.25|370.55|19
1729202230000|2024-10-17 21:57:10|372.51|370.81|372.34|370.64|372.57|370.87|372.34|370.64|21
1729202240000|2024-10-17 21:57:20|372.33|370.63|372.16|370.46|372.33|370.63|372.16|370.46|15
1729202250000|2024-10-17 21:57:30|372.15|370.45|372.63|370.93|372.63|370.93|372.14|370.44|15
1729202260000|2024-10-17 21:57:40|372.64|370.94|372.71|371.01|372.71|371.01|372.64|370.94|7
1729202270000|2024-10-17 21:57:50|372.69|370.99|372.8|371.1|372.82|371.12|372.69|370.99|11
1729202280000|2024-10-17 21:58:00|372.78|371.08|372.91|371.21|372.91|371.21|372.74|371.04|15
1729202290000|2024-10-17 21:58:10|372.9|371.2|372.66|370.96|372.9|371.2|372.58|370.88|15
1729202300000|2024-10-17 21:58:20|372.67|370.97|373.1|371.4|373.1|371.4|372.61|370.91|13
1729202310000|2024-10-17 21:58:30|373.11|371.41|373.03|371.33|373.12|371.42|372.97|371.27|14
1729202320000|2024-10-17 21:58:40|373.02|371.32|372.99|371.29|373.02|371.32|372.99|371.29|10
1729202330000|2024-10-17 21:58:50|373|371.3|373.03|371.33|373.03|371.33|372.95|371.25|8
1729202340000|2024-10-17 21:59:00|373.06|371.36|373.01|371.31|373.11|371.41|373.01|371.31|13
1729202350000|2024-10-17 21:59:10|373.03|371.33|373.13|371.43|373.13|371.43|373.03|371.33|10
1729202360000|2024-10-17 21:59:20|373.11|371.41|373.04|371.34|373.11|371.41|372.95|371.25|16
1729202370000|2024-10-17 21:59:30|373.03|371.33|373.02|371.32|373.03|371.33|373.02|371.32|2
1729202380000|2024-10-17 21:59:40|373.03|371.33|373.02|371.32|373.03|371.33|373.02|371.32|4
1729202390000|2024-10-17 21:59:50|373.03|371.33|373.03|371.33|373.03|371.33|373.03|371.33|1
1729202400000|2024-10-17 22:00:00|373.02|371.32|373.05|371.35|373.08|371.38|373.02|371.32|16
1729202410000|2024-10-17 22:00:10|373.06|371.36|373.13|371.43|373.13|371.43|373.06|371.36|3
1729202420000|2024-10-17 22:00:20|373.14|371.44|373.3|371.6|373.3|371.6|373.14|371.44|4
1729202430000|2024-10-17 22:00:30|373.29|371.59|373.46|371.76|373.46|371.76|373.29|371.59|15
1729202440000|2024-10-17 22:00:40|373.47|371.77|373.45|371.75|373.52|371.82|373.45|371.75|7
1729202450000|2024-10-17 22:00:50|373.46|371.76|373.46|371.76|373.49|371.79|373.44|371.74|12
1729202460000|2024-10-17 22:01:00|373.47|371.77|373.51|371.81|373.51|371.81|373.45|371.75|15
1729202470000|2024-10-17 22:01:10|373.52|371.82|373.67|371.97|373.69|371.99|373.52|371.82|15
1729202480000|2024-10-17 22:01:20|373.69|371.99|374.01|372.31|374.01|372.31|373.69|371.99|19
1729202490000|2024-10-17 22:01:30|374.03|372.33|374.17|372.47|374.17|372.47|374.03|372.33|15
1729202500000|2024-10-17 22:01:40|374.22|372.52|374.4|372.7|374.4|372.7|374.22|372.52|14
1729202510000|2024-10-17 22:01:50|374.41|372.71|374.46|372.76|374.48|372.78|374.41|372.71|9
1729202520000|2024-10-17 22:02:00|374.47|372.77|374.57|372.87|374.57|372.87|374.47|372.77|6
1729202530000|2024-10-17 22:02:10|374.61|372.91|374.51|372.81|374.67|372.97|374.51|372.81|23
1729202540000|2024-10-17 22:02:20|374.49|372.79|374.33|372.63|374.49|372.79|374.12|372.42|22
1729202550000|2024-10-17 22:02:30|374.35|372.65|374.38|372.68|374.42|372.72|374.3|372.6|17
1729202560000|2024-10-17 22:02:40|374.39|372.69|374.4|372.7|374.4|372.7|374.3|372.6|15
1729202570000|2024-10-17 22:02:50|374.41|372.71|374.5|372.8|374.5|372.8|374.39|372.69|16
1729202580000|2024-10-17 22:03:00|374.51|372.81|374.53|372.83|374.54|372.84|374.51|372.81|6
1729202590000|2024-10-17 22:03:10|374.54|372.84|374.7|373|374.72|373.02|374.54|372.84|13
1729202600000|2024-10-17 22:03:20|374.64|372.94|374.46|372.76|374.64|372.94|374.27|372.57|22
1729202610000|2024-10-17 22:03:30|374.47|372.77|374.59|372.89|374.59|372.89|374.26|372.56|18
1729202620000|2024-10-17 22:03:40|374.54|372.84|374.52|372.82|374.65|372.95|374.49|372.79|15
1729202630000|2024-10-17 22:03:50|374.53|372.83|374.54|372.84|374.62|372.92|374.47|372.77|22
1729202640000|2024-10-17 22:04:00|374.55|372.85|374.44|372.74|374.61|372.91|374.43|372.73|14
1729202650000|2024-10-17 22:04:10|374.37|372.67|374.51|372.81|374.51|372.81|374.37|372.67|15
1729202660000|2024-10-17 22:04:20|374.54|372.84|374.69|372.99|374.69|372.99|374.54|372.84|8
1729202670000|2024-10-17 22:04:30|374.7|373|374.7|373|374.76|373.06|374.62|372.92|13
1729202680000|2024-10-17 22:04:40|374.72|373.02|374.64|372.94|374.72|373.02|374.62|372.92|13
1729202690000|2024-10-17 22:04:50|374.65|372.95|374.47|372.77|374.67|372.97|374.47|372.77|5
1729202700000|2024-10-17 22:05:00|374.48|372.78|374.64|372.94|374.64|372.94|374.48|372.78|16
1729202710000|2024-10-17 22:05:10|374.65|372.95|374.62|372.92|374.68|372.98|374.62|372.92|7
1729202720000|2024-10-17 22:05:20|374.61|372.91|374.56|372.86|374.61|372.91|374.54|372.84|5
1729202730000|2024-10-17 22:05:30|374.5|372.8|374.64|372.94|374.64|372.94|374.49|372.79|17
1729202760000|2024-10-17 22:06:00|374.39|372.69|374.19|372.49|374.39|372.69|374.18|372.48|15
1729202770000|2024-10-17 22:06:10|374.13|372.43|374.11|372.41|374.13|372.43|373.91|372.21|21
1729202780000|2024-10-17 22:06:20|374.13|372.43|374.04|372.34|374.2|372.5|373.96|372.26|22
1729202790000|2024-10-17 22:06:30|374.05|372.35|374.03|372.33|374.09|372.39|373.99|372.29|11
1729202800000|2024-10-17 22:06:40|374.01|372.31|373.84|372.14|374.01|372.31|373.84|372.14|12
1729202810000|2024-10-17 22:06:50|373.75|372.05|373.73|372.03|373.79|372.09|373.72|372.02|14
1729202820000|2024-10-17 22:07:00|373.74|372.04|373.75|372.05|373.81|372.11|373.7|372|14
1729202830000|2024-10-17 22:07:10|373.76|372.06|373.81|372.11|373.81|372.11|373.76|372.06|7
1729202840000|2024-10-17 22:07:20|373.82|372.12|373.73|372.03|373.82|372.12|373.72|372.02|9
1729202850000|2024-10-17 22:07:30|373.74|372.04|373.49|371.79|373.74|372.04|373.48|371.78|11
1729202860000|2024-10-17 22:07:40|373.52|371.82|373.6|371.9|373.6|371.9|373.5|371.8|13
1729202870000|2024-10-17 22:07:50|373.59|371.89|373.46|371.76|373.59|371.89|373.44|371.74|10
1729202880000|2024-10-17 22:08:00|373.47|371.77|373.4|371.7|373.47|371.77|373.39|371.69|8
1729202890000|2024-10-17 22:08:10|373.41|371.71|373.45|371.75|373.45|371.75|373.41|371.71|4
1729202900000|2024-10-17 22:08:20|373.46|371.76|373.48|371.78|373.5|371.8|373.46|371.76|8
1729202910000|2024-10-17 22:08:30|373.44|371.74|373.51|371.81|373.51|371.81|373.44|371.74|9
1729202920000|2024-10-17 22:08:40|373.49|371.79|373.47|371.77|373.49|371.79|373.43|371.73|9
1729202930000|2024-10-17 22:08:50|373.46|371.76|373.42|371.72|373.48|371.78|373.38|371.68|11
1729202940000|2024-10-17 22:09:00|373.43|371.73|373.47|371.77|373.47|371.77|373.35|371.65|12
1729202950000|2024-10-17 22:09:10|373.46|371.76|373.51|371.81|373.51|371.81|373.46|371.76|6
1729202960000|2024-10-17 22:09:20|373.52|371.82|373.49|371.79|373.52|371.82|373.42|371.72|10
1729202970000|2024-10-17 22:09:30|373.5|371.8|373.39|371.69|373.52|371.82|373.39|371.69|7
1729202980000|2024-10-17 22:09:40|373.4|371.7|373.47|371.77|373.48|371.78|373.4|371.7|7
1729202990000|2024-10-17 22:09:50|373.48|371.78|373.48|371.78|373.48|371.78|373.48|371.78|1
1729203000000|2024-10-17 22:10:00|373.4|371.7|373.44|371.74|373.44|371.74|373.39|371.69|8
1729203010000|2024-10-17 22:10:10|373.46|371.76|373.76|372.06|373.76|372.06|373.46|371.76|16
1729203020000|2024-10-17 22:10:20|373.77|372.07|373.81|372.11|373.83|372.13|373.76|372.06|13
1729203030000|2024-10-17 22:10:30|373.79|372.09|373.59|371.89|373.79|372.09|373.52|371.82|11
1729203040000|2024-10-17 22:10:40|373.6|371.9|373.69|371.99|373.69|371.99|373.57|371.87|13
1729203050000|2024-10-17 22:10:50|373.73|372.03|373.67|371.97|373.76|372.06|373.66|371.96|10
1729203060000|2024-10-17 22:11:00|373.56|371.86|373.57|371.87|373.57|371.87|373.55|371.85|4
1729203070000|2024-10-17 22:11:10|373.54|371.84|373.65|371.95|373.65|371.95|373.44|371.74|20
1729203080000|2024-10-17 22:11:20|373.68|371.98|373.82|372.12|373.82|372.12|373.68|371.98|8
1729203090000|2024-10-17 22:11:30|373.83|372.13|373.82|372.12|373.83|372.13|373.73|372.03|11
1729203100000|2024-10-17 22:11:40|373.69|371.99|373.61|371.91|373.7|372|373.55|371.85|13
1729203110000|2024-10-17 22:11:50|373.62|371.92|373.82|372.12|373.82|372.12|373.62|371.92|14
1729203120000|2024-10-17 22:12:00|373.8|372.1|373.8|372.1|373.86|372.16|373.8|372.1|10
1729203130000|2024-10-17 22:12:10|373.66|371.96|373.69|371.99|373.7|372|373.66|371.96|5
1729203140000|2024-10-17 22:12:20|373.67|371.97|373.52|371.82|373.67|371.97|373.46|371.76|8
1729203150000|2024-10-17 22:12:30|373.5|371.8|373.4|371.7|373.52|371.82|373.39|371.69|13
1729203160000|2024-10-17 22:12:40|373.41|371.71|373.42|371.72|373.42|371.72|373.33|371.63|11
1729203170000|2024-10-17 22:12:50|373.43|371.73|373.39|371.69|373.43|371.73|373.33|371.63|7
1729203180000|2024-10-17 22:13:00|373.4|371.7|373.55|371.85|373.55|371.85|373.4|371.7|12
1729203190000|2024-10-17 22:13:10|373.56|371.86|373.54|371.84|373.57|371.87|373.52|371.82|6
1729203200000|2024-10-17 22:13:20|373.51|371.81|373.42|371.72|373.52|371.82|373.42|371.72|7
1729203210000|2024-10-17 22:13:30|373.41|371.71|373.36|371.66|373.41|371.71|373.36|371.66|2
1729203220000|2024-10-17 22:13:40|373.33|371.63|373.32|371.62|373.34|371.64|373.23|371.53|8
1729203230000|2024-10-17 22:13:50|373.33|371.63|373.32|371.62|373.34|371.64|373.3|371.6|7
1729203240000|2024-10-17 22:14:00|373.33|371.63|373.47|371.77|373.47|371.77|373.33|371.63|7
1729203250000|2024-10-17 22:14:10|373.48|371.78|373.48|371.78|373.48|371.78|373.48|371.78|1
1729203260000|2024-10-17 22:14:20|373.47|371.77|373.47|371.77|373.47|371.77|373.41|371.71|5
1729203270000|2024-10-17 22:14:30|373.48|371.78|373.55|371.85|373.58|371.88|373.48|371.78|12
1729203280000|2024-10-17 22:14:40|373.52|371.82|373.68|371.98|373.68|371.98|373.52|371.82|10
1729203290000|2024-10-17 22:14:50|373.69|371.99|373.67|371.97|373.74|372.04|373.67|371.97|10
1729203300000|2024-10-17 22:15:00|373.68|371.98|373.59|371.89|373.68|371.98|373.56|371.86|12
1729203310000|2024-10-17 22:15:10|373.57|371.87|373.33|371.63|373.57|371.87|373.26|371.56|16
1729203320000|2024-10-17 22:15:20|373.35|371.65|373.44|371.74|373.52|371.82|373.35|371.65|20
1729203330000|2024-10-17 22:15:30|373.4|371.7|373.38|371.68|373.42|371.72|373.38|371.68|5
1729203340000|2024-10-17 22:15:40|373.39|371.69|373.39|371.69|373.45|371.75|373.37|371.67|11
1729203350000|2024-10-17 22:15:50|373.35|371.65|373.38|371.68|373.38|371.68|373.26|371.56|19
1729203360000|2024-10-17 22:16:00|373.39|371.69|373.52|371.82|373.52|371.82|373.36|371.66|10
1729203370000|2024-10-17 22:16:10|373.5|371.8|373.33|371.63|373.51|371.81|373.33|371.63|19
1729203380000|2024-10-17 22:16:20|373.31|371.61|373.21|371.51|373.31|371.61|373.2|371.5|12
1729203390000|2024-10-17 22:16:30|373.23|371.53|373.19|371.49|373.25|371.55|373.18|371.48|8
1729203400000|2024-10-17 22:16:40|373.18|371.48|373.06|371.36|373.18|371.48|372.99|371.29|12
1729203410000|2024-10-17 22:16:50|373.05|371.35|372.98|371.28|373.05|371.35|372.98|371.28|11
1729203420000|2024-10-17 22:17:00|372.96|371.26|372.76|371.06|372.96|371.26|372.76|371.06|12
1729203430000|2024-10-17 22:17:10|372.75|371.05|372.76|371.06|372.81|371.11|372.75|371.05|6
1729203440000|2024-10-17 22:17:20|372.75|371.05|372.66|370.96|372.75|371.05|372.64|370.94|12
1729203450000|2024-10-17 22:17:30|372.68|370.98|372.69|370.99|372.69|370.99|372.67|370.97|4
1729203460000|2024-10-17 22:17:40|372.77|371.07|372.75|371.05|372.79|371.09|372.74|371.04|9
1729203470000|2024-10-17 22:17:50|372.74|371.04|372.76|371.06|372.76|371.06|372.73|371.03|6
1729203480000|2024-10-17 22:18:00|372.75|371.05|372.75|371.05|372.75|371.05|372.75|371.05|1
1729203490000|2024-10-17 22:18:10|372.74|371.04|372.77|371.07|372.77|371.07|372.74|371.04|3
1729203500000|2024-10-17 22:18:20|372.76|371.06|372.77|371.07|372.78|371.08|372.74|371.04|7
1729203510000|2024-10-17 22:18:30|372.76|371.06|372.71|371.01|372.76|371.06|372.69|370.99|9
1729203520000|2024-10-17 22:18:40|372.7|371|372.68|370.98|372.7|371|372.68|370.98|3
1729203530000|2024-10-17 22:18:50|372.69|370.99|372.5|370.8|372.78|371.08|372.49|370.79|10
1729203540000|2024-10-17 22:19:00|372.48|370.78|372.5|370.8|372.54|370.84|372.48|370.78|15
1729203550000|2024-10-17 22:19:10|372.51|370.81|372.33|370.63|372.52|370.82|372.27|370.57|14
1729203560000|2024-10-17 22:19:20|372.34|370.64|372.54|370.84|372.55|370.85|372.33|370.63|10
1729203570000|2024-10-17 22:19:30|372.53|370.83|372.83|371.13|373.09|371.39|372.53|370.83|17
1729203580000|2024-10-17 22:19:40|372.85|371.15|372.84|371.14|372.9|371.2|372.81|371.11|13
1729203590000|2024-10-17 22:19:50|372.79|371.09|372.72|371.02|372.79|371.09|372.62|370.92|14
1729203600000|2024-10-17 22:20:00|372.66|370.96|372.83|371.13|372.83|371.13|372.61|370.91|22
1729203610000|2024-10-17 22:20:10|372.84|371.14|373.9|372.2|373.98|372.28|372.84|371.14|22
1729203620000|2024-10-17 22:20:20|373.89|372.19|374.09|372.39|374.09|372.39|373.79|372.09|20
1729203630000|2024-10-17 22:20:30|374.11|372.41|374|372.3|374.13|372.43|374|372.3|23
1729203640000|2024-10-17 22:20:40|373.87|372.17|373.71|372.01|373.87|372.17|373.69|371.99|17
1729203650000|2024-10-17 22:20:50|373.73|372.03|373.95|372.25|373.97|372.27|373.73|372.03|7
1729203660000|2024-10-17 22:21:00|373.93|372.23|373.66|371.96|373.93|372.23|373.57|371.87|14
1729203670000|2024-10-17 22:21:10|373.67|371.97|373.91|372.21|373.91|372.21|373.67|371.97|5
1729203680000|2024-10-17 22:21:20|373.82|372.12|373.62|371.92|373.82|372.12|373.35|371.65|26
1729203690000|2024-10-17 22:21:30|373.61|371.91|373.54|371.84|373.61|371.91|373.54|371.84|10
1729203700000|2024-10-17 22:21:40|373.55|371.85|373.44|371.74|373.57|371.87|373.38|371.68|13
1729203710000|2024-10-17 22:21:50|373.41|371.71|373.46|371.76|373.63|371.93|373.36|371.66|13
1729203720000|2024-10-17 22:22:00|373.4|371.7|373.84|372.14|373.87|372.17|373.4|371.7|24
1729203730000|2024-10-17 22:22:10|373.86|372.16|374.49|372.79|374.49|372.79|373.86|372.16|7
1729203740000|2024-10-17 22:22:20|374.4|372.7|374.36|372.66|374.48|372.78|374.35|372.65|22
1729203750000|2024-10-17 22:22:30|374.35|372.65|374.06|372.36|374.35|372.65|374.02|372.32|23
1729203760000|2024-10-17 22:22:40|374.04|372.34|373.84|372.14|374.06|372.36|373.73|372.03|23
1729203770000|2024-10-17 22:22:50|373.85|372.15|373.54|371.84|373.85|372.15|373.51|371.81|15
1729203780000|2024-10-17 22:23:00|373.57|371.87|373.51|371.81|373.67|371.97|373.49|371.79|15
1729203790000|2024-10-17 22:23:10|373.49|371.79|373.32|371.62|373.49|371.79|373.28|371.58|17
1729203800000|2024-10-17 22:23:20|373.34|371.64|373.34|371.64|373.37|371.67|373.34|371.64|6
1729203810000|2024-10-17 22:23:30|373.36|371.66|373.37|371.67|373.37|371.67|373.36|371.66|2
1729203820000|2024-10-17 22:23:40|373.36|371.66|373.24|371.54|373.37|371.67|373.24|371.54|7
1729203830000|2024-10-17 22:23:50|373.27|371.57|373.33|371.63|373.35|371.65|373.27|371.57|7
1729203840000|2024-10-17 22:24:00|373.47|371.77|373.49|371.79|373.49|371.79|373.47|371.77|6
1729203850000|2024-10-17 22:24:10|373.53|371.83|373.45|371.75|373.53|371.83|373.43|371.73|8
1729203860000|2024-10-17 22:24:20|373.54|371.84|373.53|371.83|373.54|371.84|373.51|371.81|5
1729203870000|2024-10-17 22:24:30|373.54|371.84|374.01|372.31|374.19|372.49|373.54|371.84|13
1729203880000|2024-10-17 22:24:40|373.91|372.21|373.63|371.93|373.95|372.25|373.63|371.93|15
1729203890000|2024-10-17 22:24:50|373.75|372.05|373.6|371.9|373.84|372.14|373.45|371.75|27
1729203900000|2024-10-17 22:25:00|373.61|371.91|373.75|372.05|373.75|372.05|373.47|371.77|21
1729203910000|2024-10-17 22:25:10|373.76|372.06|374.08|372.38|374.08|372.38|373.76|372.06|12
1729203920000|2024-10-17 22:25:20|374.26|372.56|374.25|372.55|374.31|372.61|374.15|372.45|11
1729203930000|2024-10-17 22:25:30|374.32|372.62|374.57|372.87|374.6|372.9|374.32|372.62|18
1729203940000|2024-10-17 22:25:40|374.56|372.86|374.55|372.85|374.56|372.86|374.44|372.74|9
1729203950000|2024-10-17 22:25:50|374.59|372.89|374.34|372.64|374.65|372.95|374.22|372.52|17
1729203960000|2024-10-17 22:26:00|374.33|372.63|374.15|372.45|374.33|372.63|373.96|372.26|27
1729203970000|2024-10-17 22:26:10|374.16|372.46|374.01|372.31|374.21|372.51|374.01|372.31|16
1729203980000|2024-10-17 22:26:20|374.02|372.32|374.02|372.32|374.04|372.34|374|372.3|10
1729203990000|2024-10-17 22:26:30|374|372.3|374.02|372.32|374.03|372.33|374|372.3|5
1729204000000|2024-10-17 22:26:40|373.96|372.26|373.74|372.04|373.96|372.26|373.73|372.03|14
1729204010000|2024-10-17 22:26:50|373.73|372.03|373.66|371.96|373.78|372.08|373.63|371.93|11
1729204020000|2024-10-17 22:27:00|373.64|371.94|373.71|372.01|373.72|372.02|373.53|371.83|14
1729204030000|2024-10-17 22:27:10|373.7|372|373.57|371.87|373.7|372|373.47|371.77|17
1729204040000|2024-10-17 22:27:20|373.69|371.99|373.56|371.86|373.71|372.01|373.54|371.84|15
1729204050000|2024-10-17 22:27:30|373.55|371.85|373.44|371.74|373.55|371.85|373.43|371.73|10
1729204060000|2024-10-17 22:27:40|373.45|371.75|373.33|371.63|373.47|371.77|373.33|371.63|13
1729204070000|2024-10-17 22:27:50|373.28|371.58|373.41|371.71|373.54|371.84|373.25|371.55|16
1729204080000|2024-10-17 22:28:00|373.39|371.69|373.36|371.66|373.42|371.72|373.34|371.64|14
1729204090000|2024-10-17 22:28:10|373.37|371.67|373.37|371.67|373.39|371.69|373.36|371.66|10
1729204100000|2024-10-17 22:28:20|373.36|371.66|373.35|371.65|373.36|371.66|373.33|371.63|5
1729204110000|2024-10-17 22:28:30|373.32|371.62|373.2|371.5|373.34|371.64|373.19|371.49|12
1729204120000|2024-10-17 22:28:40|373.22|371.52|373.19|371.49|373.25|371.55|373.12|371.42|14
1729204130000|2024-10-17 22:28:50|373.16|371.46|373.23|371.53|373.25|371.55|373.16|371.46|12
1729204140000|2024-10-17 22:29:00|373.2|371.5|373.03|371.33|373.2|371.5|373.01|371.31|11
1729204150000|2024-10-17 22:29:10|373.05|371.35|372.93|371.23|373.05|371.35|372.92|371.22|6
1729204160000|2024-10-17 22:29:20|372.91|371.21|372.72|371.02|372.94|371.24|372.72|371.02|7
1729204170000|2024-10-17 22:29:30|372.88|371.18|372.91|371.21|372.97|371.27|372.88|371.18|9
1729204180000|2024-10-17 22:29:40|372.95|371.25|372.97|371.27|372.97|371.27|372.94|371.24|6
1729204190000|2024-10-17 22:29:50|372.96|371.26|372.93|371.23|372.97|371.27|372.93|371.23|5
1729204200000|2024-10-17 22:30:00|372.89|371.19|372.79|371.09|372.9|371.2|372.79|371.09|14
1729204210000|2024-10-17 22:30:10|372.65|370.95|372.63|370.93|372.75|371.05|372.53|370.83|16
1729204220000|2024-10-17 22:30:20|372.64|370.94|372.54|370.84|372.64|370.94|372.53|370.83|5
1729204230000|2024-10-17 22:30:30|372.55|370.85|372.64|370.94|372.71|371.01|372.55|370.85|15
1729204240000|2024-10-17 22:30:40|372.63|370.93|372.63|370.93|372.63|370.93|372.51|370.81|10
1729204250000|2024-10-17 22:30:50|372.61|370.91|372.65|370.95|372.71|371.01|372.61|370.91|9
1729204260000|2024-10-17 22:31:00|372.62|370.92|372.75|371.05|372.75|371.05|372.55|370.85|12
1729204270000|2024-10-17 22:31:10|372.85|371.15|373.12|371.42|373.13|371.43|372.85|371.15|12
1729204280000|2024-10-17 22:31:20|373.13|371.43|373.06|371.36|373.21|371.51|372.94|371.24|15
1729204290000|2024-10-17 22:31:30|373.04|371.34|373.23|371.53|373.23|371.53|373.02|371.32|16
1729204300000|2024-10-17 22:31:40|373.22|371.52|373.2|371.5|373.28|371.58|373.2|371.5|12
1729204310000|2024-10-17 22:31:50|373.19|371.49|373.24|371.54|373.24|371.54|373.19|371.49|9
1729204320000|2024-10-17 22:32:00|373.23|371.53|373.04|371.34|373.23|371.53|373.01|371.31|17
1729204330000|2024-10-17 22:32:10|373.03|371.33|373.14|371.44|373.15|371.45|372.88|371.18|18
1729204340000|2024-10-17 22:32:20|373.21|371.51|373.12|371.42|373.25|371.55|373.12|371.42|13
1729204350000|2024-10-17 22:32:30|373.03|371.33|373.24|371.54|373.25|371.55|373.03|371.33|9
1729204360000|2024-10-17 22:32:40|373.23|371.53|373.21|371.51|373.24|371.54|373.07|371.37|12
1729204370000|2024-10-17 22:32:50|373.22|371.52|373.32|371.62|373.41|371.71|373.2|371.5|18
1729204380000|2024-10-17 22:33:00|373.33|371.63|373.15|371.45|373.33|371.63|373.14|371.44|13
1729204390000|2024-10-17 22:33:10|373.07|371.37|372.99|371.29|373.07|371.37|372.86|371.16|16
1729204400000|2024-10-17 22:33:20|373|371.3|372.91|371.21|373.03|371.33|372.84|371.14|14
1729204410000|2024-10-17 22:33:30|372.92|371.22|372.75|371.05|372.92|371.22|372.65|370.95|16
1729204420000|2024-10-17 22:33:40|372.73|371.03|372.68|370.98|372.74|371.04|372.68|370.98|6
1729204430000|2024-10-17 22:33:50|372.69|370.99|372.48|370.78|372.69|370.99|372.48|370.78|11
1729204440000|2024-10-17 22:34:00|372.47|370.77|372.49|370.79|372.5|370.8|372.43|370.73|12
1729204450000|2024-10-17 22:34:10|372.57|370.87|372.38|370.68|372.57|370.87|372.38|370.68|16
1729204460000|2024-10-17 22:34:20|372.39|370.69|372.39|370.69|372.4|370.7|372.34|370.64|10
1729204470000|2024-10-17 22:34:30|372.38|370.68|372.36|370.66|372.38|370.68|372.3|370.6|19
1729204480000|2024-10-17 22:34:40|372.37|370.67|372.51|370.81|372.51|370.81|372.37|370.67|11
1729204490000|2024-10-17 22:34:50|372.55|370.85|372.69|370.99|372.69|370.99|372.55|370.85|11
1729204500000|2024-10-17 22:35:00|372.7|371|372.53|370.83|372.7|371|372.41|370.71|19
1729204510000|2024-10-17 22:35:10|372.56|370.86|372.91|371.21|372.91|371.21|372.56|370.86|20
1729204520000|2024-10-17 22:35:20|372.93|371.23|373|371.3|373|371.3|372.87|371.17|14
1729204530000|2024-10-17 22:35:30|373.01|371.31|373.06|371.36|373.18|371.48|372.97|371.27|18
1729204540000|2024-10-17 22:35:40|373.07|371.37|373.09|371.39|373.16|371.46|373.06|371.36|11
1729204550000|2024-10-17 22:35:50|373.07|371.37|372.98|371.28|373.07|371.37|372.96|371.26|14
1729204560000|2024-10-17 22:36:00|373|371.3|372.89|371.19|373|371.3|372.81|371.11|21
1729204570000|2024-10-17 22:36:10|372.9|371.2|372.92|371.22|373.01|371.31|372.9|371.2|15
1729204580000|2024-10-17 22:36:20|372.94|371.24|372.98|371.28|372.98|371.28|372.94|371.24|4
1729204590000|2024-10-17 22:36:30|372.97|371.27|373.02|371.32|373.07|371.37|372.97|371.27|5
1729204600000|2024-10-17 22:36:40|373.01|371.31|372.72|371.02|373.01|371.31|372.7|371|20
1729204610000|2024-10-17 22:36:50|372.73|371.03|372.8|371.1|372.85|371.15|372.71|371.01|15
1729204620000|2024-10-17 22:37:00|372.79|371.09|372.76|371.06|372.79|371.09|372.74|371.04|8
1729204630000|2024-10-17 22:37:10|372.73|371.03|372.76|371.06|372.76|371.06|372.73|371.03|3
1729204640000|2024-10-17 22:37:20|372.75|371.05|372.66|370.96|372.75|371.05|372.66|370.96|9
1729204650000|2024-10-17 22:37:30|372.65|370.95|372.65|370.95|372.66|370.96|372.62|370.92|13
1729204660000|2024-10-17 22:37:40|372.66|370.96|372.5|370.8|372.76|371.06|372.5|370.8|13
1729204670000|2024-10-17 22:37:50|372.49|370.79|372.46|370.76|372.49|370.79|372.45|370.75|7
1729204680000|2024-10-17 22:38:00|372.47|370.77|372.48|370.78|372.53|370.83|372.46|370.76|7
1729204690000|2024-10-17 22:38:10|372.47|370.77|372.37|370.67|372.47|370.77|372.36|370.66|9
1729204700000|2024-10-17 22:38:20|372.41|370.71|372.37|370.67|372.41|370.71|372.37|370.67|4
1729204710000|2024-10-17 22:38:30|372.38|370.68|372.36|370.66|372.38|370.68|372.36|370.66|5
1729204720000|2024-10-17 22:38:40|372.34|370.64|372.34|370.64|372.37|370.67|372.34|370.64|7
1729204730000|2024-10-17 22:38:50|372.31|370.61|372.26|370.56|372.31|370.61|372.26|370.56|7
1729204740000|2024-10-17 22:39:00|372.27|370.57|372.37|370.67|372.46|370.76|372.27|370.57|17
1729204750000|2024-10-17 22:39:10|372.36|370.66|372.25|370.55|372.36|370.66|372.24|370.54|12
1729204760000|2024-10-17 22:39:20|372.26|370.56|372.21|370.51|372.27|370.57|372.15|370.45|16
1729204770000|2024-10-17 22:39:30|372.25|370.55|372.36|370.66|372.4|370.7|372.25|370.55|15
1729204780000|2024-10-17 22:39:40|372.35|370.65|372.37|370.67|372.37|370.67|372.35|370.65|11
1729204790000|2024-10-17 22:39:50|372.38|370.68|372.37|370.67|372.38|370.68|372.37|370.67|2
1729204800000|2024-10-17 22:40:00|372.38|370.68|372.49|370.79|372.5|370.8|372.38|370.68|10
1729204810000|2024-10-17 22:40:10|372.48|370.78|372.64|370.94|372.73|371.03|372.48|370.78|15
1729204820000|2024-10-17 22:40:20|372.63|370.93|372.68|370.98|372.69|370.99|372.63|370.93|9
1729204830000|2024-10-17 22:40:30|372.67|370.97|372.63|370.93|372.67|370.97|372.63|370.93|9
1729204840000|2024-10-17 22:40:40|372.65|370.95|372.48|370.78|372.67|370.97|372.48|370.78|10
1729204850000|2024-10-17 22:40:50|372.47|370.77|372.48|370.78|372.49|370.79|372.47|370.77|3
1729204860000|2024-10-17 22:41:00|372.47|370.77|372.45|370.75|372.47|370.77|372.42|370.72|7
1729204870000|2024-10-17 22:41:10|372.46|370.76|372.45|370.75|372.47|370.77|372.45|370.75|4
1729204880000|2024-10-17 22:41:20|372.46|370.76|372.18|370.48|372.46|370.76|372.18|370.48|12
1729204890000|2024-10-17 22:41:30|372.21|370.51|372.14|370.44|372.22|370.52|372.14|370.44|9
1729204900000|2024-10-17 22:41:40|372.13|370.43|372.09|370.39|372.13|370.43|372.05|370.35|12
1729204910000|2024-10-17 22:41:50|372.11|370.41|372.19|370.49|372.24|370.54|372.11|370.41|8
1729204920000|2024-10-17 22:42:00|372.18|370.48|372.27|370.57|372.31|370.61|372.17|370.47|9
1729204930000|2024-10-17 22:42:10|372.28|370.58|372.27|370.57|372.28|370.58|372.27|370.57|2
1729204940000|2024-10-17 22:42:20|372.29|370.59|372.18|370.48|372.29|370.59|372.18|370.48|7
1729204950000|2024-10-17 22:42:30|372.2|370.5|372.07|370.37|372.2|370.5|372.07|370.37|9
1729204960000|2024-10-17 22:42:40|372.08|370.38|372.15|370.45|372.2|370.5|372.07|370.37|13
1729204970000|2024-10-17 22:42:50|372.16|370.46|372.17|370.47|372.17|370.47|372.14|370.44|7
1729204980000|2024-10-17 22:43:00|372.16|370.46|372.16|370.46|372.16|370.46|372.12|370.42|5
1729204990000|2024-10-17 22:43:10|372.17|370.47|372.16|370.46|372.17|370.47|372.15|370.45|3
1729205000000|2024-10-17 22:43:20|372.15|370.45|372.13|370.43|372.15|370.45|372.13|370.43|4
1729205010000|2024-10-17 22:43:30|372.12|370.42|372.15|370.45|372.16|370.46|372.12|370.42|5
1729205020000|2024-10-17 22:43:40|372.14|370.44|372.13|370.43|372.14|370.44|372.13|370.43|4
1729205030000|2024-10-17 22:43:50|372.14|370.44|372.36|370.66|372.36|370.66|372.14|370.44|14
1729205040000|2024-10-17 22:44:00|372.37|370.67|372.64|370.94|372.64|370.94|372.37|370.67|9
1729205050000|2024-10-17 22:44:10|372.63|370.93|372.77|371.07|372.78|371.08|372.6|370.9|17
1729205060000|2024-10-17 22:44:20|372.8|371.1|372.9|371.2|372.93|371.23|372.79|371.09|14
1729205070000|2024-10-17 22:44:30|372.92|371.22|372.95|371.25|372.95|371.25|372.8|371.1|17
1729205080000|2024-10-17 22:44:40|372.96|371.26|373.09|371.39|373.09|371.39|372.96|371.26|14
1729205090000|2024-10-17 22:44:50|373.1|371.4|372.97|371.27|373.1|371.4|372.97|371.27|10
1729205100000|2024-10-17 22:45:00|372.98|371.28|373.02|371.32|373.02|371.32|372.98|371.28|11
1729205110000|2024-10-17 22:45:10|373.12|371.42|372.81|371.11|373.15|371.45|372.79|371.09|16
1729205120000|2024-10-17 22:45:20|372.82|371.12|372.73|371.03|372.86|371.16|372.73|371.03|15
1729205130000|2024-10-17 22:45:30|372.7|371|372.36|370.66|372.7|371|372.08|370.38|20
1729205140000|2024-10-17 22:45:40|372.35|370.65|372.46|370.76|372.46|370.76|372.35|370.65|11
1729205150000|2024-10-17 22:45:50|372.48|370.78|372.28|370.58|372.5|370.8|372.26|370.56|15
1729205160000|2024-10-17 22:46:00|372.27|370.57|372.31|370.61|372.31|370.61|372.21|370.51|12
1729205170000|2024-10-17 22:46:10|372.33|370.63|372.17|370.47|372.33|370.63|372.17|370.47|6
1729205180000|2024-10-17 22:46:20|372.18|370.48|372.26|370.56|372.26|370.56|372.17|370.47|5
1729205190000|2024-10-17 22:46:30|372.25|370.55|372.1|370.4|372.25|370.55|372.07|370.37|9
1729205200000|2024-10-17 22:46:40|372.11|370.41|372.09|370.39|372.16|370.46|372.08|370.38|9
1729205210000|2024-10-17 22:46:50|372.1|370.4|372.11|370.41|372.11|370.41|372.1|370.4|2
1729205230000|2024-10-17 22:47:10|372.08|370.38|371.73|370.03|372.08|370.38|371.72|370.02|14
1729205240000|2024-10-17 22:47:20|371.77|370.07|371.77|370.07|371.8|370.1|371.74|370.04|11
1729205250000|2024-10-17 22:47:30|371.79|370.09|371.71|370.01|371.79|370.09|371.71|370.01|4
1729205260000|2024-10-17 22:47:40|371.7|370|371.57|369.87|371.7|370|371.54|369.84|11
1729205270000|2024-10-17 22:47:50|371.58|369.88|371.57|369.87|371.6|369.9|371.55|369.85|9
1729205280000|2024-10-17 22:48:00|371.58|369.88|371.59|369.89|371.59|369.89|371.56|369.86|8
1729205290000|2024-10-17 22:48:10|371.6|369.9|371.61|369.91|371.61|369.91|371.6|369.9|2
1729205330000|2024-10-17 22:48:50|371.6|369.9|371.61|369.91|371.61|369.91|371.59|369.89|6
1729205350000|2024-10-17 22:49:10|371.62|369.92|371.63|369.93|371.63|369.93|371.62|369.92|2
1729205360000|2024-10-17 22:49:20|371.64|369.94|371.91|370.21|371.92|370.22|371.64|369.94|7
1729205370000|2024-10-17 22:49:30|371.92|370.22|371.91|370.21|371.92|370.22|371.91|370.21|2
1729205380000|2024-10-17 22:49:40|371.92|370.22|371.92|370.22|371.92|370.22|371.92|370.22|1
1729205390000|2024-10-17 22:49:50|371.95|370.25|372.07|370.37|372.07|370.37|371.95|370.25|5
1729205400000|2024-10-17 22:50:00|372.12|370.42|372.45|370.75|372.45|370.75|372.12|370.42|9
1729205410000|2024-10-17 22:50:10|372.42|370.72|372.53|370.83|372.55|370.85|372.42|370.72|7
1729205420000|2024-10-17 22:50:20|372.54|370.84|372.56|370.86|372.56|370.86|372.53|370.83|7
1729205430000|2024-10-17 22:50:30|372.51|370.81|372.38|370.68|372.51|370.81|372.33|370.63|13
1729205440000|2024-10-17 22:50:40|372.39|370.69|372.34|370.64|372.45|370.75|372.32|370.62|11
1729205450000|2024-10-17 22:50:50|372.36|370.66|372.22|370.52|372.42|370.72|372.21|370.51|16
1729205460000|2024-10-17 22:51:00|372.23|370.53|372.16|370.46|372.23|370.53|372.15|370.45|7
1729205470000|2024-10-17 22:51:10|372.17|370.47|372.12|370.42|372.18|370.48|372.03|370.33|15
1729205480000|2024-10-17 22:51:20|372.13|370.43|372.07|370.37|372.14|370.44|372.07|370.37|13
1729205490000|2024-10-17 22:51:30|372.22|370.52|372.06|370.36|372.28|370.58|372.05|370.35|8
1729205500000|2024-10-17 22:51:40|372.07|370.37|372.06|370.36|372.07|370.37|372.04|370.34|11
1729205510000|2024-10-17 22:51:50|372.05|370.35|371.94|370.24|372.05|370.35|371.77|370.07|15
1729205520000|2024-10-17 22:52:00|371.95|370.25|371.79|370.09|371.95|370.25|371.79|370.09|12
1729205530000|2024-10-17 22:52:10|371.81|370.11|371.93|370.23|371.95|370.25|371.81|370.11|17
1729205540000|2024-10-17 22:52:20|371.9|370.2|371.85|370.15|371.92|370.22|371.82|370.12|14
1729205550000|2024-10-17 22:52:30|371.86|370.16|371.91|370.21|371.91|370.21|371.84|370.14|7
1729205560000|2024-10-17 22:52:40|371.94|370.24|372.3|370.6|372.3|370.6|371.94|370.24|10
1729205570000|2024-10-17 22:52:50|372.28|370.58|372.22|370.52|372.28|370.58|372.2|370.5|6
1729205580000|2024-10-17 22:53:00|372.18|370.48|372.2|370.5|372.21|370.51|372.13|370.43|19
1729205590000|2024-10-17 22:53:10|372.21|370.51|372.15|370.45|372.21|370.51|372.15|370.45|8
1729205600000|2024-10-17 22:53:20|372.14|370.44|372.4|370.7|372.48|370.78|372.11|370.41|19
1729205610000|2024-10-17 22:53:30|372.41|370.71|372.44|370.74|372.44|370.74|372.3|370.6|8
1729205620000|2024-10-17 22:53:40|372.46|370.76|372.48|370.78|372.48|370.78|372.46|370.76|3
1729205630000|2024-10-17 22:53:50|372.45|370.75|372.48|370.78|372.48|370.78|372.42|370.72|7
1729205640000|2024-10-17 22:54:00|372.46|370.76|372.47|370.77|372.48|370.78|372.45|370.75|12
1729205650000|2024-10-17 22:54:10|372.46|370.76|372.41|370.71|372.47|370.77|372.41|370.71|5
1729205660000|2024-10-17 22:54:20|372.43|370.73|372.27|370.57|372.44|370.74|372.27|370.57|8
1729205670000|2024-10-17 22:54:30|372.23|370.53|372.33|370.63|372.37|370.67|372.23|370.53|13
1729205680000|2024-10-17 22:54:40|372.35|370.65|372.43|370.73|372.43|370.73|372.35|370.65|6
1729205690000|2024-10-17 22:54:50|372.42|370.72|372.42|370.72|372.42|370.72|372.41|370.71|3
1729205700000|2024-10-17 22:55:00|372.43|370.73|372.44|370.74|372.45|370.75|372.43|370.73|6
1729205710000|2024-10-17 22:55:10|372.48|370.78|372.32|370.62|372.48|370.78|372.32|370.62|8
1729205720000|2024-10-17 22:55:20|372.21|370.51|372.19|370.49|372.21|370.51|372.13|370.43|10
1729205730000|2024-10-17 22:55:30|372.2|370.5|372.3|370.6|372.3|370.6|372.2|370.5|8
1729205740000|2024-10-17 22:55:40|372.35|370.65|372.41|370.71|372.45|370.75|372.35|370.65|9
1729205750000|2024-10-17 22:55:50|372.42|370.72|372.55|370.85|372.55|370.85|372.42|370.72|5
1729205760000|2024-10-17 22:56:00|372.6|370.9|372.5|370.8|372.62|370.92|372.5|370.8|6
1729205770000|2024-10-17 22:56:10|372.51|370.81|372.6|370.9|372.6|370.9|372.51|370.81|7
1729205780000|2024-10-17 22:56:20|372.62|370.92|372.64|370.94|372.64|370.94|372.62|370.92|3
1729205790000|2024-10-17 22:56:30|372.62|370.92|372.68|370.98|372.73|371.03|372.62|370.92|11
1729205800000|2024-10-17 22:56:40|372.67|370.97|372.65|370.95|372.68|370.98|372.62|370.92|10
1729205810000|2024-10-17 22:56:50|372.64|370.94|372.62|370.92|372.64|370.94|372.62|370.92|2
1729205820000|2024-10-17 22:57:00|372.54|370.84|372.55|370.85|372.55|370.85|372.5|370.8|5
1729205830000|2024-10-17 22:57:10|372.54|370.84|372.53|370.83|372.54|370.84|372.51|370.81|7
1729205840000|2024-10-17 22:57:20|372.54|370.84|372.54|370.84|372.54|370.84|372.54|370.84|1
1729205850000|2024-10-17 22:57:30|372.55|370.85|372.56|370.86|372.57|370.87|372.5|370.8|10
1729205860000|2024-10-17 22:57:40|372.54|370.84|372.6|370.9|372.61|370.91|372.54|370.84|5
1729205870000|2024-10-17 22:57:50|372.59|370.89|372.5|370.8|372.6|370.9|372.5|370.8|5
1729205880000|2024-10-17 22:58:00|372.51|370.81|372.52|370.82|372.52|370.82|372.51|370.81|2
1729205890000|2024-10-17 22:58:10|372.5|370.8|372.43|370.73|372.5|370.8|372.42|370.72|8
1729205900000|2024-10-17 22:58:20|372.45|370.75|372.57|370.87|372.6|370.9|372.43|370.73|13
1729205910000|2024-10-17 22:58:30|372.58|370.88|372.61|370.91|372.61|370.91|372.58|370.88|8
1729205920000|2024-10-17 22:58:40|372.73|371.03|372.87|371.17|372.87|371.17|372.73|371.03|3
1729205940000|2024-10-17 22:59:00|372.85|371.15|372.73|371.03|372.85|371.15|372.73|371.03|4
1729205950000|2024-10-17 22:59:10|372.74|371.04|372.57|370.87|372.74|371.04|372.57|370.87|9
1729205960000|2024-10-17 22:59:20|372.55|370.85|372.4|370.7|372.57|370.87|372.4|370.7|14
1729205970000|2024-10-17 22:59:30|372.46|370.76|372.45|370.75|372.46|370.76|372.44|370.74|4
1729205980000|2024-10-17 22:59:40|372.42|370.72|372.28|370.58|372.44|370.74|372.28|370.58|7
1729205990000|2024-10-17 22:59:50|372.3|370.6|372.39|370.69|372.39|370.69|372.3|370.6|3
1729206000000|2024-10-17 23:00:00|372.48|370.78|372.71|371.01|372.71|371.01|372.48|370.78|14
1729206010000|2024-10-17 23:00:10|372.77|371.07|372.55|370.85|372.78|371.08|372.54|370.84|14
1729206020000|2024-10-17 23:00:20|372.54|370.84|372.43|370.73|372.54|370.84|372.43|370.73|6
1729206030000|2024-10-17 23:00:30|372.37|370.67|372.72|371.02|372.73|371.03|372.36|370.66|19
1729206040000|2024-10-17 23:00:40|372.62|370.92|372.65|370.95|372.65|370.95|372.6|370.9|10
1729206050000|2024-10-17 23:00:50|372.63|370.93|372.62|370.92|372.63|370.93|372.6|370.9|9
1729206060000|2024-10-17 23:01:00|372.6|370.9|372.42|370.72|372.61|370.91|372.37|370.67|13
1729206070000|2024-10-17 23:01:10|372.45|370.75|372.41|370.71|372.47|370.77|372.41|370.71|11
1729206080000|2024-10-17 23:01:20|372.42|370.72|372.28|370.58|372.42|370.72|372.23|370.53|15
1729206090000|2024-10-17 23:01:30|372.29|370.59|372.27|370.57|372.36|370.66|372.27|370.57|7
1729206100000|2024-10-17 23:01:40|372.25|370.55|372.44|370.74|372.44|370.74|372.25|370.55|14
1729206110000|2024-10-17 23:01:50|372.42|370.72|372.33|370.63|372.43|370.73|372.33|370.63|6
1729206120000|2024-10-17 23:02:00|372.31|370.61|372.3|370.6|372.31|370.61|372.3|370.6|2
1729206130000|2024-10-17 23:02:10|372.21|370.51|371.86|370.16|372.21|370.51|371.85|370.15|13
1729206140000|2024-10-17 23:02:20|371.85|370.15|371.84|370.14|371.87|370.17|371.82|370.12|10
1729206150000|2024-10-17 23:02:30|371.9|370.2|372.39|370.69|372.55|370.85|371.9|370.2|21
1729206160000|2024-10-17 23:02:40|372.37|370.67|372.38|370.68|372.38|370.68|372.31|370.61|15
1729206170000|2024-10-17 23:02:50|372.35|370.65|372.22|370.52|372.36|370.66|372.19|370.49|13
1729206180000|2024-10-17 23:03:00|372.21|370.51|371.97|370.27|372.21|370.51|371.97|370.27|12
1729206190000|2024-10-17 23:03:10|371.99|370.29|371.98|370.28|371.99|370.29|371.91|370.21|6
1729206200000|2024-10-17 23:03:20|371.94|370.24|371.8|370.1|371.94|370.24|371.78|370.08|10
1729206210000|2024-10-17 23:03:30|371.79|370.09|371.79|370.09|371.79|370.09|371.76|370.06|6
1729206220000|2024-10-17 23:03:40|371.8|370.1|371.79|370.09|371.83|370.13|371.79|370.09|7
1729206230000|2024-10-17 23:03:50|371.78|370.08|371.72|370.02|371.78|370.08|371.72|370.02|3
1729206240000|2024-10-17 23:04:00|371.71|370.01|371.52|369.82|371.71|370.01|371.51|369.81|10
1729206250000|2024-10-17 23:04:10|371.53|369.83|371.81|370.11|371.83|370.13|371.53|369.83|11
1729206260000|2024-10-17 23:04:20|371.78|370.08|372.18|370.48|372.2|370.5|371.73|370.03|12
1729206270000|2024-10-17 23:04:30|372.19|370.49|372.36|370.66|372.36|370.66|372.18|370.48|11
1729206280000|2024-10-17 23:04:40|372.32|370.62|372.26|370.56|372.37|370.67|372.26|370.56|10
1729206290000|2024-10-17 23:04:50|372.16|370.46|371.94|370.24|372.16|370.46|371.93|370.23|10
1729206300000|2024-10-17 23:05:00|371.93|370.23|371.79|370.09|371.93|370.23|371.76|370.06|15
1729206310000|2024-10-17 23:05:10|371.71|370.01|371.75|370.05|371.75|370.05|371.69|369.99|4
1729206320000|2024-10-17 23:05:20|371.82|370.12|371.83|370.13|371.83|370.13|371.75|370.05|10
1729206330000|2024-10-17 23:05:30|371.84|370.14|371.98|370.28|371.98|370.28|371.84|370.14|4
1729206340000|2024-10-17 23:05:40|371.97|370.27|371.94|370.24|371.98|370.28|371.85|370.15|9
1729206350000|2024-10-17 23:05:50|371.98|370.28|372.14|370.44|372.18|370.48|371.98|370.28|9
1729206360000|2024-10-17 23:06:00|372.16|370.46|372.12|370.42|372.16|370.46|372.12|370.42|4
1729206370000|2024-10-17 23:06:10|372.11|370.41|372.36|370.66|372.39|370.69|372.1|370.4|18
1729206380000|2024-10-17 23:06:20|372.38|370.68|372.38|370.68|372.39|370.69|372.34|370.64|8
1729206390000|2024-10-17 23:06:30|372.39|370.69|372.47|370.77|372.56|370.86|372.39|370.69|9
1729206400000|2024-10-17 23:06:40|372.46|370.76|372.47|370.77|372.47|370.77|372.44|370.74|7
1729206410000|2024-10-17 23:06:50|372.46|370.76|372.46|370.76|372.46|370.76|372.46|370.76|1
1729206420000|2024-10-17 23:07:00|372.47|370.77|372.58|370.88|372.63|370.93|372.47|370.77|6
1729206430000|2024-10-17 23:07:10|372.57|370.87|372.35|370.65|372.57|370.87|372.35|370.65|9
1729206440000|2024-10-17 23:07:20|372.33|370.63|372.33|370.63|372.34|370.64|372.33|370.63|5
1729206450000|2024-10-17 23:07:30|372.48|370.78|373.27|371.57|373.27|371.57|372.48|370.78|16
1729206460000|2024-10-17 23:07:40|373.23|371.53|372.86|371.16|373.23|371.53|372.86|371.16|18
1729206470000|2024-10-17 23:07:50|372.87|371.17|372.86|371.16|372.88|371.18|372.86|371.16|5
1729206480000|2024-10-17 23:08:00|372.85|371.15|372.75|371.05|372.86|371.16|372.75|371.05|12
1729206490000|2024-10-17 23:08:10|372.74|371.04|372.62|370.92|372.74|371.04|372.6|370.9|11
1729206500000|2024-10-17 23:08:20|372.61|370.91|372.64|370.94|372.65|370.95|372.31|370.61|25
1729206510000|2024-10-17 23:08:30|372.61|370.91|372.47|370.77|372.61|370.91|372.46|370.76|15
1729206520000|2024-10-17 23:08:40|372.91|371.21|372.72|371.02|373.14|371.44|372.72|371.02|13
1729206530000|2024-10-17 23:08:50|372.73|371.03|372.67|370.97|372.78|371.08|372.67|370.97|11
1729206540000|2024-10-17 23:09:00|372.65|370.95|372.66|370.96|372.69|370.99|372.61|370.91|10
1729206550000|2024-10-17 23:09:10|372.67|370.97|372.6|370.9|372.68|370.98|372.6|370.9|6
1729206560000|2024-10-17 23:09:20|372.58|370.88|372.48|370.78|372.6|370.9|372.48|370.78|7
1729206570000|2024-10-17 23:09:30|372.49|370.79|372.64|370.94|372.69|370.99|372.49|370.79|13
1729206580000|2024-10-17 23:09:40|372.63|370.93|372.63|370.93|372.63|370.93|372.6|370.9|4
1729206590000|2024-10-17 23:09:50|372.62|370.92|372.49|370.79|372.62|370.92|372.48|370.78|5
1729206600000|2024-10-17 23:10:00|372.5|370.8|372.38|370.68|372.51|370.81|372.22|370.52|17
1729206610000|2024-10-17 23:10:10|372.37|370.67|372.18|370.48|372.37|370.67|372.18|370.48|13
1729206620000|2024-10-17 23:10:20|372.17|370.47|372.15|370.45|372.17|370.47|372.15|370.45|2
1729206630000|2024-10-17 23:10:30|372.14|370.44|372.12|370.42|372.15|370.45|372.12|370.42|6
1729206640000|2024-10-17 23:10:40|372.08|370.38|371.94|370.24|372.08|370.38|371.87|370.17|15
1729206650000|2024-10-17 23:10:50|371.96|370.26|371.79|370.09|371.96|370.26|371.78|370.08|11
1729206660000|2024-10-17 23:11:00|371.8|370.1|371.89|370.19|371.89|370.19|371.8|370.1|9
1729206670000|2024-10-17 23:11:10|371.88|370.18|371.94|370.24|372.04|370.34|371.85|370.15|13
1729206680000|2024-10-17 23:11:20|371.96|370.26|372.01|370.31|372.03|370.33|371.94|370.24|9
1729206690000|2024-10-17 23:11:30|371.94|370.24|371.91|370.21|372|370.3|371.89|370.19|14
1729206700000|2024-10-17 23:11:40|371.89|370.19|371.78|370.08|371.89|370.19|371.78|370.08|10
1729206710000|2024-10-17 23:11:50|371.74|370.04|371.79|370.09|371.79|370.09|371.74|370.04|5
1729206720000|2024-10-17 23:12:00|371.81|370.11|371.75|370.05|371.81|370.11|371.74|370.04|14
1729206730000|2024-10-17 23:12:10|371.76|370.06|371.76|370.06|371.77|370.07|371.75|370.05|4
1729206740000|2024-10-17 23:12:20|371.75|370.05|371.7|370|371.76|370.06|371.7|370|4
1729206750000|2024-10-17 23:12:30|371.68|369.98|371.82|370.12|371.92|370.22|371.66|369.96|17
1729206760000|2024-10-17 23:12:40|371.78|370.08|371.69|369.99|371.79|370.09|371.69|369.99|8
1729206770000|2024-10-17 23:12:50|371.71|370.01|371.68|369.98|371.72|370.02|371.66|369.96|9
1729206780000|2024-10-17 23:13:00|371.67|369.97|371.77|370.07|371.78|370.08|371.67|369.97|10
1729206790000|2024-10-17 23:13:10|371.74|370.04|371.73|370.03|371.75|370.05|371.71|370.01|7
1729206800000|2024-10-17 23:13:20|371.75|370.05|371.86|370.16|371.93|370.23|371.75|370.05|17
1729206810000|2024-10-17 23:13:30|371.85|370.15|371.79|370.09|371.86|370.16|371.76|370.06|9
1729206820000|2024-10-17 23:13:40|371.78|370.08|371.75|370.05|371.78|370.08|371.74|370.04|10
1729206830000|2024-10-17 23:13:50|371.77|370.07|371.61|369.91|371.77|370.07|371.61|369.91|7
1729206840000|2024-10-17 23:14:00|371.62|369.92|371.61|369.91|371.66|369.96|371.57|369.87|13
1729206850000|2024-10-17 23:14:10|371.6|369.9|371.7|370|371.71|370.01|371.59|369.89|5
1729206860000|2024-10-17 23:14:20|371.69|369.99|371.67|369.97|371.69|369.99|371.67|369.97|5
1729206870000|2024-10-17 23:14:30|371.63|369.93|371.66|369.96|371.68|369.98|371.63|369.93|8
1729206880000|2024-10-17 23:14:40|371.68|369.98|371.64|369.94|371.68|369.98|371.64|369.94|5
1729206890000|2024-10-17 23:14:50|371.52|369.82|371.56|369.86|371.6|369.9|371.48|369.78|11
1729206900000|2024-10-17 23:15:00|371.55|369.85|371.55|369.85|371.59|369.89|371.53|369.83|15
1729206910000|2024-10-17 23:15:10|371.54|369.84|371.49|369.79|371.54|369.84|371.49|369.79|10
1729206920000|2024-10-17 23:15:20|371.48|369.78|371.53|369.83|371.53|369.83|371.46|369.76|7
1729206930000|2024-10-17 23:15:30|371.65|369.95|371.81|370.11|371.81|370.11|371.64|369.94|15
1729206940000|2024-10-17 23:15:40|371.76|370.06|371.66|369.96|371.78|370.08|371.66|369.96|15
1729206950000|2024-10-17 23:15:50|371.65|369.95|371.71|370.01|371.74|370.04|371.65|369.95|9
1729206960000|2024-10-17 23:16:00|371.7|370|371.69|369.99|371.7|370|371.68|369.98|3
1729206970000|2024-10-17 23:16:10|371.62|369.92|371.58|369.88|371.67|369.97|371.55|369.85|19
1729206980000|2024-10-17 23:16:20|371.57|369.87|371.52|369.82|371.57|369.87|371.51|369.81|9
1729206990000|2024-10-17 23:16:30|371.53|369.83|371.55|369.85|371.56|369.86|371.53|369.83|15
1729207000000|2024-10-17 23:16:40|371.51|369.81|371.44|369.74|371.51|369.81|371.44|369.74|7
1729207010000|2024-10-17 23:16:50|371.45|369.75|371.46|369.76|371.46|369.76|371.45|369.75|2
1729207020000|2024-10-17 23:17:00|371.45|369.75|371.44|369.74|371.45|369.75|371.43|369.73|3
1729207030000|2024-10-17 23:17:10|371.43|369.73|371.43|369.73|371.43|369.73|371.43|369.73|1
1729207040000|2024-10-17 23:17:20|371.45|369.75|371.45|369.75|371.46|369.76|371.43|369.73|4
1729207050000|2024-10-17 23:17:30|371.47|369.77|371.58|369.88|371.65|369.95|371.47|369.77|9
1729207060000|2024-10-17 23:17:40|371.59|369.89|371.69|369.99|371.71|370.01|371.57|369.87|11
1729207070000|2024-10-17 23:17:50|371.64|369.94|371.66|369.96|371.66|369.96|371.64|369.94|2
1729207080000|2024-10-17 23:18:00|371.64|369.94|371.41|369.71|371.64|369.94|371.41|369.71|11
1729207090000|2024-10-17 23:18:10|371.42|369.72|371.36|369.66|371.42|369.72|371.36|369.66|8
1729207100000|2024-10-17 23:18:20|371.35|369.65|371.35|369.65|371.35|369.65|371.35|369.65|1
1729207110000|2024-10-17 23:18:30|371.34|369.64|371.32|369.62|371.34|369.64|371.32|369.62|5
1729207120000|2024-10-17 23:18:40|371.31|369.61|371.31|369.61|371.31|369.61|371.31|369.61|1
1729207130000|2024-10-17 23:18:50|371.28|369.58|371.25|369.55|371.28|369.58|371.25|369.55|4
1729207140000|2024-10-17 23:19:00|371.24|369.54|371.34|369.64|371.34|369.64|371.24|369.54|4
1729207150000|2024-10-17 23:19:10|371.33|369.63|371.26|369.56|371.33|369.63|371.25|369.55|9
1729207160000|2024-10-17 23:19:20|371.29|369.59|371.34|369.64|371.34|369.64|371.29|369.59|3
1729207170000|2024-10-17 23:19:30|371.35|369.65|371.32|369.62|371.35|369.65|371.32|369.62|4
1729207180000|2024-10-17 23:19:40|371.31|369.61|371.26|369.56|371.31|369.61|371.26|369.56|6
1729207190000|2024-10-17 23:19:50|371.25|369.55|371.25|369.55|371.25|369.55|371.25|369.55|1
1729207200000|2024-10-17 23:20:00|371.35|369.65|371.33|369.63|371.35|369.65|371.33|369.63|3
1729207210000|2024-10-17 23:20:10|371.3|369.6|371.3|369.6|371.3|369.6|371.3|369.6|1
1729207220000|2024-10-17 23:20:20|371.33|369.63|371.33|369.63|371.33|369.63|371.33|369.63|1
1729207230000|2024-10-17 23:20:30|371.32|369.62|371.27|369.57|371.32|369.62|371.27|369.57|7
1729207240000|2024-10-17 23:20:40|371.31|369.61|371.35|369.65|371.35|369.65|371.3|369.6|3
1729207250000|2024-10-17 23:20:50|371.34|369.64|371.28|369.58|371.34|369.64|371.28|369.58|9
1729207270000|2024-10-17 23:21:10|371.31|369.61|371.27|369.57|371.31|369.61|371.27|369.57|5
1729207280000|2024-10-17 23:21:20|371.19|369.49|370.86|369.16|371.19|369.49|370.86|369.16|6
1729207290000|2024-10-17 23:21:30|370.84|369.14|370.86|369.16|370.86|369.16|370.84|369.14|3
1729207300000|2024-10-17 23:21:40|370.87|369.17|370.83|369.13|370.89|369.19|370.8|369.1|11
1729207310000|2024-10-17 23:21:50|370.82|369.12|370.77|369.07|370.82|369.12|370.72|369.02|7
1729207320000|2024-10-17 23:22:00|370.73|369.03|370.66|368.96|370.73|369.03|370.65|368.95|4
1729207330000|2024-10-17 23:22:10|370.67|368.97|370.69|368.99|370.7|369|370.67|368.97|5
1729207340000|2024-10-17 23:22:20|370.7|369|370.7|369|370.7|369|370.7|369|1
1729207360000|2024-10-17 23:22:40|370.69|368.99|370.67|368.97|370.69|368.99|370.67|368.97|2
1729207370000|2024-10-17 23:22:50|370.66|368.96|370.62|368.92|370.66|368.96|370.62|368.92|2
1729207380000|2024-10-17 23:23:00|370.61|368.91|370.58|368.88|370.61|368.91|370.51|368.81|13
1729207390000|2024-10-17 23:23:10|370.6|368.9|370.66|368.96|370.7|369|370.6|368.9|6
1729207400000|2024-10-17 23:23:20|370.65|368.95|370.35|368.65|370.65|368.95|370.35|368.65|7
1729207410000|2024-10-17 23:23:30|370.36|368.66|370.37|368.67|370.43|368.73|370.36|368.66|8
1729207420000|2024-10-17 23:23:40|370.39|368.69|370.34|368.64|370.46|368.76|370.32|368.62|9
1729207430000|2024-10-17 23:23:50|370.43|368.73|370.37|368.67|370.43|368.73|370.35|368.65|8
1729207440000|2024-10-17 23:24:00|370.35|368.65|370.16|368.46|370.37|368.67|370.14|368.44|12
1729207450000|2024-10-17 23:24:10|370.17|368.47|370.22|368.52|370.22|368.52|370.17|368.47|2
1729207500000|2024-10-17 23:25:00|370.23|368.53|370.23|368.53|370.23|368.53|370.23|368.53|1
1729207530000|2024-10-17 23:25:30|370.22|368.52|370.1|368.4|370.22|368.52|370.1|368.4|10
1729207540000|2024-10-17 23:25:40|370.11|368.41|370.16|368.46|370.16|368.46|370.05|368.35|11
1729207550000|2024-10-17 23:25:50|370.17|368.47|370.2|368.5|370.2|368.5|370.17|368.47|3
1729207580000|2024-10-17 23:26:20|370.18|368.48|370.15|368.45|370.18|368.48|370.15|368.45|2
1729207590000|2024-10-17 23:26:30|370.14|368.44|370.14|368.44|370.14|368.44|370.12|368.42|3
1729207600000|2024-10-17 23:26:40|370.16|368.46|370.17|368.47|370.17|368.47|370.16|368.46|2
1729207610000|2024-10-17 23:26:50|370.18|368.48|370.25|368.55|370.25|368.55|370.18|368.48|3
1729207620000|2024-10-17 23:27:00|370.26|368.56|370.73|369.03|370.73|369.03|370.26|368.56|13
1729207630000|2024-10-17 23:27:10|370.78|369.08|370.83|369.13|370.94|369.24|370.78|369.08|19
1729207640000|2024-10-17 23:27:20|370.78|369.08|370.75|369.05|370.78|369.08|370.75|369.05|4
1729207650000|2024-10-17 23:27:30|370.67|368.97|370.74|369.04|370.82|369.12|370.63|368.93|10
1729207660000|2024-10-17 23:27:40|370.73|369.03|370.66|368.96|370.77|369.07|370.66|368.96|11
1729207670000|2024-10-17 23:27:50|370.63|368.93|370.62|368.92|370.63|368.93|370.62|368.92|2
1729207680000|2024-10-17 23:28:00|370.57|368.87|370.55|368.85|370.57|368.87|370.54|368.84|3
1729207690000|2024-10-17 23:28:10|370.56|368.86|370.65|368.95|370.65|368.95|370.56|368.86|4
1729207700000|2024-10-17 23:28:20|370.63|368.93|370.64|368.94|370.64|368.94|370.63|368.93|2
1729207710000|2024-10-17 23:28:30|370.65|368.95|370.86|369.16|370.89|369.19|370.64|368.94|11
1729207720000|2024-10-17 23:28:40|370.85|369.15|370.85|369.15|370.88|369.18|370.84|369.14|11
1729207730000|2024-10-17 23:28:50|370.84|369.14|370.93|369.23|370.95|369.25|370.84|369.14|7
1729207740000|2024-10-17 23:29:00|370.91|369.21|370.86|369.16|370.91|369.21|370.85|369.15|5
1729207750000|2024-10-17 23:29:10|370.85|369.15|370.86|369.16|370.87|369.17|370.84|369.14|9
1729207760000|2024-10-17 23:29:20|370.85|369.15|370.86|369.16|370.86|369.16|370.85|369.15|2
1729207770000|2024-10-17 23:29:30|370.91|369.21|371.24|369.54|371.24|369.54|370.91|369.21|12
1729207780000|2024-10-17 23:29:40|371.21|369.51|371.32|369.62|371.34|369.64|371.21|369.51|14
1729207790000|2024-10-17 23:29:50|371.33|369.63|371.3|369.6|371.43|369.73|371.3|369.6|14
1729207800000|2024-10-17 23:30:00|371.31|369.61|371.28|369.58|371.31|369.61|371.28|369.58|8
1729207810000|2024-10-17 23:30:10|371.27|369.57|371.27|369.57|371.28|369.58|371.27|369.57|3
1729207820000|2024-10-17 23:30:20|371.25|369.55|371.07|369.37|371.25|369.55|371.05|369.35|7
1729207830000|2024-10-17 23:30:30|371.11|369.41|371.27|369.57|371.28|369.58|371.07|369.37|7
1729207840000|2024-10-17 23:30:40|371.26|369.56|371.26|369.56|371.26|369.56|371.26|369.56|1
1729207850000|2024-10-17 23:30:50|371.24|369.54|371.22|369.52|371.24|369.54|371.2|369.5|3
1729207860000|2024-10-17 23:31:00|371.17|369.47|371.08|369.38|371.17|369.47|371.08|369.38|9
1729207870000|2024-10-17 23:31:10|371.07|369.37|371.02|369.32|371.07|369.37|371.02|369.32|5
1729207880000|2024-10-17 23:31:20|371.01|369.31|371.05|369.35|371.08|369.38|371|369.3|5
1729207890000|2024-10-17 23:31:30|371.11|369.41|371.23|369.53|371.26|369.56|371.11|369.41|9
1729207900000|2024-10-17 23:31:40|371.24|369.54|371.25|369.55|371.25|369.55|371.24|369.54|4
1729207910000|2024-10-17 23:31:50|371.24|369.54|371.23|369.53|371.24|369.54|371.23|369.53|2
1729207920000|2024-10-17 23:32:00|371.21|369.51|371.15|369.45|371.21|369.51|371.07|369.37|9
1729207930000|2024-10-17 23:32:10|371.22|369.52|371.27|369.57|371.28|369.58|371.22|369.52|7
1729207950000|2024-10-17 23:32:30|371.26|369.56|371.1|369.4|371.26|369.56|371.06|369.36|12
1729207960000|2024-10-17 23:32:40|371.09|369.39|371.05|369.35|371.09|369.39|371.05|369.35|10
1729207970000|2024-10-17 23:32:50|371.06|369.36|371.02|369.32|371.06|369.36|371.02|369.32|6
1729207980000|2024-10-17 23:33:00|371.01|369.31|370.98|369.28|371.01|369.31|370.98|369.28|4
1729207990000|2024-10-17 23:33:10|370.96|369.26|370.94|369.24|370.97|369.27|370.94|369.24|6
1729208000000|2024-10-17 23:33:20|370.93|369.23|370.93|369.23|370.93|369.23|370.93|369.23|1
1729208010000|2024-10-17 23:33:30|370.92|369.22|370.92|369.22|370.92|369.22|370.92|369.22|1
1729208020000|2024-10-17 23:33:40|370.93|369.23|370.75|369.05|370.93|369.23|370.75|369.05|7
1729208030000|2024-10-17 23:33:50|370.74|369.04|370.81|369.11|370.81|369.11|370.72|369.02|5
1729208040000|2024-10-17 23:34:00|370.77|369.07|370.79|369.09|370.8|369.1|370.77|369.07|3
1729208050000|2024-10-17 23:34:10|370.77|369.07|370.78|369.08|370.78|369.08|370.77|369.07|4
1729208060000|2024-10-17 23:34:20|370.77|369.07|370.77|369.07|370.78|369.08|370.77|369.07|3
1729208070000|2024-10-17 23:34:30|370.78|369.08|370.78|369.08|370.78|369.08|370.78|369.08|1
1729208080000|2024-10-17 23:34:40|370.77|369.07|370.78|369.08|370.78|369.08|370.77|369.07|4
1729208090000|2024-10-17 23:34:50|370.77|369.07|370.95|369.25|370.96|369.26|370.77|369.07|9
1729208100000|2024-10-17 23:35:00|370.96|369.26|370.78|369.08|370.96|369.26|370.78|369.08|10
1729208110000|2024-10-17 23:35:10|370.79|369.09|370.78|369.08|370.8|369.1|370.78|369.08|8
1729208120000|2024-10-17 23:35:20|370.79|369.09|370.73|369.03|370.79|369.09|370.73|369.03|7
1729208130000|2024-10-17 23:35:30|370.72|369.02|370.72|369.02|370.72|369.02|370.72|369.02|1
1729208140000|2024-10-17 23:35:40|370.73|369.03|370.72|369.02|370.73|369.03|370.72|369.02|2
1729208150000|2024-10-17 23:35:50|370.71|369.01|370.66|368.96|370.71|369.01|370.61|368.91|6
1729208160000|2024-10-17 23:36:00|370.67|368.97|371.21|369.51|371.21|369.51|370.67|368.97|14
1729208170000|2024-10-17 23:36:10|371.26|369.56|370.9|369.2|371.28|369.58|370.9|369.2|18
1729208180000|2024-10-17 23:36:20|370.93|369.23|370.84|369.14|370.93|369.23|370.84|369.14|9
1729208190000|2024-10-17 23:36:30|370.83|369.13|370.82|369.12|370.83|369.13|370.82|369.12|2
1729208200000|2024-10-17 23:36:40|370.81|369.11|370.86|369.16|370.87|369.17|370.75|369.05|8
1729208210000|2024-10-17 23:36:50|370.87|369.17|370.82|369.12|370.88|369.18|370.81|369.11|5
1729208220000|2024-10-17 23:37:00|370.8|369.1|370.74|369.04|370.8|369.1|370.73|369.03|9
1729208230000|2024-10-17 23:37:10|370.73|369.03|370.73|369.03|370.73|369.03|370.73|369.03|1
1729208240000|2024-10-17 23:37:20|370.76|369.06|370.74|369.04|370.82|369.12|370.74|369.04|8
1729208250000|2024-10-17 23:37:30|370.73|369.03|370.73|369.03|370.73|369.03|370.73|369.03|1
1729208260000|2024-10-17 23:37:40|370.74|369.04|370.76|369.06|370.86|369.16|370.74|369.04|8
1729208270000|2024-10-17 23:37:50|370.75|369.05|370.64|368.94|370.75|369.05|370.64|368.94|7
1729208280000|2024-10-17 23:38:00|370.65|368.95|370.7|369|370.77|369.07|370.65|368.95|7
1729208290000|2024-10-17 23:38:10|370.69|368.99|370.9|369.2|370.9|369.2|370.68|368.98|8
1729208300000|2024-10-17 23:38:20|370.92|369.22|370.86|369.16|370.92|369.22|370.86|369.16|8
1729208310000|2024-10-17 23:38:30|370.87|369.17|371.17|369.47|371.17|369.47|370.87|369.17|8
1729208320000|2024-10-17 23:38:40|371.2|369.5|371.37|369.67|371.4|369.7|371.2|369.5|19
1729208330000|2024-10-17 23:38:50|371.35|369.65|371.34|369.64|371.38|369.68|371.33|369.63|10
1729208340000|2024-10-17 23:39:00|371.32|369.62|371.35|369.65|371.39|369.69|371.32|369.62|18
1729208350000|2024-10-17 23:39:10|371.38|369.68|371.41|369.71|371.47|369.77|371.37|369.67|13
1729208360000|2024-10-17 23:39:20|371.42|369.72|371.41|369.71|371.44|369.74|371.4|369.7|11
1729208370000|2024-10-17 23:39:30|371.43|369.73|371.55|369.85|371.63|369.93|371.43|369.73|10
1729208380000|2024-10-17 23:39:40|371.56|369.86|371.64|369.94|371.64|369.94|371.56|369.86|4
1729208390000|2024-10-17 23:39:50|371.69|369.99|371.69|369.99|371.77|370.07|371.68|369.98|11
1729208400000|2024-10-17 23:40:00|371.68|369.98|371.68|369.98|371.69|369.99|371.68|369.98|7
1729208410000|2024-10-17 23:40:10|371.67|369.97|371.66|369.96|371.67|369.97|371.66|369.96|2
1729208420000|2024-10-17 23:40:20|371.58|369.88|371.58|369.88|371.58|369.88|371.54|369.84|4
1729208430000|2024-10-17 23:40:30|371.59|369.89|371.58|369.88|371.59|369.89|371.58|369.88|2
1729208440000|2024-10-17 23:40:40|371.55|369.85|371.57|369.87|371.57|369.87|371.55|369.85|2
1729208450000|2024-10-17 23:40:50|371.59|369.89|371.65|369.95|371.65|369.95|371.59|369.89|4
1729208460000|2024-10-17 23:41:00|371.63|369.93|371.53|369.83|371.63|369.93|371.53|369.83|5
1729208470000|2024-10-17 23:41:10|371.52|369.82|371.51|369.81|371.52|369.82|371.51|369.81|2
1729208480000|2024-10-17 23:41:20|371.52|369.82|371.5|369.8|371.55|369.85|371.5|369.8|3
1729208490000|2024-10-17 23:41:30|371.51|369.81|371.55|369.85|371.55|369.85|371.51|369.81|2
1729208500000|2024-10-17 23:41:40|371.52|369.82|371.51|369.81|371.53|369.83|371.48|369.78|7
1729208510000|2024-10-17 23:41:50|371.5|369.8|371.48|369.78|371.5|369.8|371.48|369.78|3
1729208520000|2024-10-17 23:42:00|371.44|369.74|371.43|369.73|371.44|369.74|371.36|369.66|6
1729208530000|2024-10-17 23:42:10|371.42|369.72|371.42|369.72|371.42|369.72|371.42|369.72|1
1729208540000|2024-10-17 23:42:20|371.43|369.73|371.45|369.75|371.46|369.76|371.43|369.73|5
1729208550000|2024-10-17 23:42:30|371.44|369.74|371.21|369.51|371.44|369.74|371.18|369.48|5
1729208560000|2024-10-17 23:42:40|371.22|369.52|371.15|369.45|371.46|369.76|371.15|369.45|15
1729208570000|2024-10-17 23:42:50|371.18|369.48|371.24|369.54|371.29|369.59|371.18|369.48|7
1729208580000|2024-10-17 23:43:00|371.26|369.56|371.13|369.43|371.26|369.56|371.1|369.4|12
1729208590000|2024-10-17 23:43:10|371.12|369.42|371.12|369.42|371.12|369.42|371.12|369.42|1
1729208600000|2024-10-17 23:43:20|371.1|369.4|371.08|369.38|371.12|369.42|371.06|369.36|6
1729208610000|2024-10-17 23:43:30|371.06|369.36|371.06|369.36|371.06|369.36|371.04|369.34|5
1729208620000|2024-10-17 23:43:40|371.07|369.37|371.05|369.35|371.07|369.37|371.05|369.35|2
1729208630000|2024-10-17 23:43:50|371.04|369.34|371.17|369.47|371.17|369.47|371.04|369.34|7
1729208640000|2024-10-17 23:44:00|371.09|369.39|371.03|369.33|371.09|369.39|371.02|369.32|6
1729208650000|2024-10-17 23:44:10|371.02|369.32|371.03|369.33|371.03|369.33|371.01|369.31|4
1729208680000|2024-10-17 23:44:40|371.04|369.34|371.04|369.34|371.04|369.34|371.04|369.34|1
1729208690000|2024-10-17 23:44:50|370.99|369.29|371.21|369.51|371.21|369.51|370.99|369.29|8
1729208700000|2024-10-17 23:45:00|371.15|369.45|371.07|369.37|371.2|369.5|371.07|369.37|11
1729208710000|2024-10-17 23:45:10|371.09|369.39|371.06|369.36|371.09|369.39|371.06|369.36|7
1729208720000|2024-10-17 23:45:20|371.07|369.37|371.03|369.33|371.14|369.44|371.03|369.33|9
1729208730000|2024-10-17 23:45:30|371|369.3|371.01|369.31|371.01|369.31|371|369.3|2
1729208740000|2024-10-17 23:45:40|371.03|369.33|371.02|369.32|371.03|369.33|371.01|369.31|3
1729208750000|2024-10-17 23:45:50|371.01|369.31|371.04|369.34|371.04|369.34|371.01|369.31|3
1729208760000|2024-10-17 23:46:00|371.15|369.45|371.17|369.47|371.17|369.47|371.12|369.42|7
1729208770000|2024-10-17 23:46:10|371.16|369.46|371.12|369.42|371.16|369.46|371.05|369.35|10
1729208780000|2024-10-17 23:46:20|371.09|369.39|371.03|369.33|371.09|369.39|371.03|369.33|10
1729208790000|2024-10-17 23:46:30|371.02|369.32|371.02|369.32|371.02|369.32|371.02|369.32|1
1729208800000|2024-10-17 23:46:40|371|369.3|370.91|369.21|371|369.3|370.9|369.2|8
1729208810000|2024-10-17 23:46:50|370.89|369.19|370.62|368.92|370.89|369.19|370.6|368.9|7
1729208820000|2024-10-17 23:47:00|370.64|368.94|370.66|368.96|370.66|368.96|370.56|368.86|9
1729208830000|2024-10-17 23:47:10|370.72|369.02|370.74|369.04|370.74|369.04|370.72|369.02|3
1729208840000|2024-10-17 23:47:20|370.73|369.03|370.73|369.03|370.77|369.07|370.73|369.03|4
1729208850000|2024-10-17 23:47:30|370.66|368.96|370.66|368.96|370.68|368.98|370.65|368.95|6
1729208860000|2024-10-17 23:47:40|370.63|368.93|370.64|368.94|370.64|368.94|370.55|368.85|12
1729208870000|2024-10-17 23:47:50|370.61|368.91|370.68|368.98|370.74|369.04|370.54|368.84|16
1729208880000|2024-10-17 23:48:00|370.67|368.97|370.63|368.93|370.74|369.04|370.52|368.82|17
1729208890000|2024-10-17 23:48:10|370.62|368.92|370.54|368.84|370.62|368.92|370.53|368.83|8
1729208900000|2024-10-17 23:48:20|370.53|368.83|370.26|368.56|370.53|368.83|370.25|368.55|13
1729208910000|2024-10-17 23:48:30|370.25|368.55|370.25|368.55|370.26|368.56|370.25|368.55|3
1729208920000|2024-10-17 23:48:40|370.27|368.57|370.26|368.56|370.28|368.58|370.26|368.56|3
1729208930000|2024-10-17 23:48:50|370.27|368.57|370.28|368.58|370.28|368.58|370.26|368.56|4
1729208940000|2024-10-17 23:49:00|370.27|368.57|370.24|368.54|370.27|368.57|370.22|368.52|8
1729208950000|2024-10-17 23:49:10|370.23|368.53|370.13|368.43|370.25|368.55|370.13|368.43|7
1729208960000|2024-10-17 23:49:20|370.15|368.45|370.12|368.42|370.15|368.45|370.08|368.38|5
1729208970000|2024-10-17 23:49:30|370.11|368.41|370.05|368.35|370.12|368.42|370.04|368.34|15
1729208980000|2024-10-17 23:49:40|370.03|368.33|370.08|368.38|370.16|368.46|370.03|368.33|12
1729208990000|2024-10-17 23:49:50|370.09|368.39|370.12|368.42|370.12|368.42|370.09|368.39|7
1729209000000|2024-10-17 23:50:00|370.13|368.43|370.16|368.46|370.16|368.46|370.13|368.43|3
1729209010000|2024-10-17 23:50:10|370.1|368.4|370.05|368.35|370.1|368.4|370.04|368.34|12
1729209020000|2024-10-17 23:50:20|370.07|368.37|370.05|368.35|370.07|368.37|370.05|368.35|4
1729209030000|2024-10-17 23:50:30|370.06|368.36|370.06|368.36|370.08|368.38|370.06|368.36|5
1729209040000|2024-10-17 23:50:40|370.05|368.35|370.05|368.35|370.07|368.37|370.03|368.33|6
1729209050000|2024-10-17 23:50:50|370.04|368.34|370.04|368.34|370.04|368.34|370.03|368.33|3
1729209060000|2024-10-17 23:51:00|370.05|368.35|370.06|368.36|370.06|368.36|370.05|368.35|4
1729209070000|2024-10-17 23:51:10|370.05|368.35|370.04|368.34|370.06|368.36|370.04|368.34|4
1729209080000|2024-10-17 23:51:20|370.05|368.35|370.06|368.36|370.06|368.36|370.04|368.34|3
1729209090000|2024-10-17 23:51:30|370.05|368.35|370.04|368.34|370.05|368.35|370.04|368.34|2
1729209100000|2024-10-17 23:51:40|370.03|368.33|370.04|368.34|370.04|368.34|370.03|368.33|2
1729209110000|2024-10-17 23:51:50|369.99|368.29|369.99|368.29|369.99|368.29|369.96|368.26|3
1729209120000|2024-10-17 23:52:00|370.12|368.42|370.11|368.41|370.19|368.49|370.11|368.41|15
1729209130000|2024-10-17 23:52:10|370.12|368.42|370.11|368.41|370.12|368.42|370.11|368.41|2
1729209140000|2024-10-17 23:52:20|370.12|368.42|370.12|368.42|370.15|368.45|370.1|368.4|8
1729209150000|2024-10-17 23:52:30|370.13|368.43|370.15|368.45|370.15|368.45|370.13|368.43|6
1729209160000|2024-10-17 23:52:40|370.23|368.53|370.36|368.66|370.37|368.67|370.23|368.53|12
1729209170000|2024-10-17 23:52:50|370.34|368.64|370.39|368.69|370.41|368.71|370.32|368.62|13
1729209180000|2024-10-17 23:53:00|370.33|368.63|370.26|368.56|370.36|368.66|370.23|368.53|9
1729209190000|2024-10-17 23:53:10|370.32|368.62|370.38|368.68|370.38|368.68|370.31|368.61|7
1729209200000|2024-10-17 23:53:20|370.39|368.69|370.35|368.65|370.39|368.69|370.35|368.65|16
1729209210000|2024-10-17 23:53:30|370.34|368.64|370.33|368.63|370.36|368.66|370.32|368.62|8
1729209220000|2024-10-17 23:53:40|370.32|368.62|370.25|368.55|370.32|368.62|370.23|368.53|6
1729209230000|2024-10-17 23:53:50|370.24|368.54|370.23|368.53|370.24|368.54|370.23|368.53|4
1729209240000|2024-10-17 23:54:00|370.22|368.52|369.66|367.96|370.22|368.52|369.61|367.91|12
1729209250000|2024-10-17 23:54:10|369.67|367.97|369.86|368.16|369.86|368.16|369.67|367.97|9
1729209260000|2024-10-17 23:54:20|369.87|368.17|369.72|368.02|369.87|368.17|369.6|367.9|11
1729209270000|2024-10-17 23:54:30|369.73|368.03|369.84|368.14|369.84|368.14|369.73|368.03|11
1729209280000|2024-10-17 23:54:40|369.85|368.15|369.85|368.15|369.94|368.24|369.85|368.15|10
1729209290000|2024-10-17 23:54:50|369.94|368.24|369.77|368.07|369.95|368.25|369.71|368.01|12
1729209300000|2024-10-17 23:55:00|369.76|368.06|369.71|368.01|369.77|368.07|369.53|367.83|13
1729209310000|2024-10-17 23:55:10|369.73|368.03|369.73|368.03|369.73|368.03|369.73|368.03|1
1729209320000|2024-10-17 23:55:20|369.72|368.02|369.64|367.94|369.72|368.02|369.63|367.93|6
1729209330000|2024-10-17 23:55:30|369.63|367.93|369.89|368.19|369.93|368.23|369.63|367.93|13
1729209340000|2024-10-17 23:55:40|369.9|368.2|369.89|368.19|369.9|368.2|369.86|368.16|9
1729209350000|2024-10-17 23:55:50|369.88|368.18|369.88|368.18|369.88|368.18|369.88|368.18|1
1729209360000|2024-10-17 23:56:00|369.87|368.17|369.89|368.19|369.89|368.19|369.86|368.16|5
1729209370000|2024-10-17 23:56:10|369.9|368.2|370.08|368.38|370.2|368.5|369.9|368.2|12
1729209380000|2024-10-17 23:56:20|370.1|368.4|370.03|368.33|370.1|368.4|370.03|368.33|8
1729209390000|2024-10-17 23:56:30|370.02|368.32|370.07|368.37|370.07|368.37|370.02|368.32|9
1729209400000|2024-10-17 23:56:40|370.05|368.35|370.05|368.35|370.05|368.35|370.05|368.35|1
1729209410000|2024-10-17 23:56:50|370.03|368.33|369.97|368.27|370.03|368.33|369.91|368.21|6
1729209420000|2024-10-17 23:57:00|369.96|368.26|369.94|368.24|369.96|368.26|369.93|368.23|5
1729209430000|2024-10-17 23:57:10|369.93|368.23|369.94|368.24|369.94|368.24|369.93|368.23|2
1729209440000|2024-10-17 23:57:20|369.93|368.23|369.94|368.24|369.94|368.24|369.81|368.11|5
1729209450000|2024-10-17 23:57:30|369.93|368.23|369.97|368.27|369.97|368.27|369.93|368.23|5
1729209460000|2024-10-17 23:57:40|370.07|368.37|370.07|368.37|370.07|368.37|370.07|368.37|1
1729209470000|2024-10-17 23:57:50|370.14|368.44|370.33|368.63|370.33|368.63|370.13|368.43|7
1729209480000|2024-10-17 23:58:00|370.3|368.6|370.42|368.72|370.44|368.74|370.3|368.6|9
1729209490000|2024-10-17 23:58:10|370.41|368.71|370.26|368.56|370.42|368.72|370.25|368.55|11
1729209500000|2024-10-17 23:58:20|370.25|368.55|370.25|368.55|370.25|368.55|370.25|368.55|1
1729209510000|2024-10-17 23:58:30|370.26|368.56|370.55|368.85|370.58|368.88|370.26|368.56|18
1729209520000|2024-10-17 23:58:40|370.54|368.84|370.66|368.96|370.67|368.97|370.47|368.77|11
1729209530000|2024-10-17 23:58:50|370.65|368.95|370.64|368.94|370.69|368.99|370.62|368.92|19
1729209540000|2024-10-17 23:59:00|370.65|368.95|370.67|368.97|370.69|368.99|370.63|368.93|12
1729209550000|2024-10-17 23:59:10|370.62|368.92|370.74|369.04|370.74|369.04|370.62|368.92|13
1729209560000|2024-10-17 23:59:20|370.73|369.03|370.55|368.85|370.73|369.03|370.52|368.82|12
1729209570000|2024-10-17 23:59:30|370.54|368.84|370.53|368.83|370.56|368.86|370.53|368.83|7
1729209580000|2024-10-17 23:59:40|370.56|368.86|370.51|368.81|370.56|368.86|370.51|368.81|4
1729209590000|2024-10-17 23:59:50|370.52|368.82|370.41|368.71|370.55|368.85|370.41|368.71|9
1729209600000|2024-10-18 00:00:00|370.4|368.7|370.72|369.02|370.72|369.02|370.4|368.7|15
1729209610000|2024-10-18 00:00:10|370.71|369.01|370.76|369.06|370.88|369.18|370.68|368.98|20
1729209620000|2024-10-18 00:00:20|370.77|369.07|370.75|369.05|370.81|369.11|370.74|369.04|11
1729209630000|2024-10-18 00:00:30|370.76|369.06|371.04|369.34|371.04|369.34|370.76|369.06|10
1729209640000|2024-10-18 00:00:40|371.03|369.33|370.84|369.14|371.03|369.33|370.84|369.14|11
1729209650000|2024-10-18 00:00:50|370.78|369.08|370.93|369.23|370.95|369.25|370.75|369.05|14
1729209660000|2024-10-18 00:01:00|370.94|369.24|370.78|369.08|370.94|369.24|370.71|369.01|14
1729209670000|2024-10-18 00:01:10|370.8|369.1|370.7|369|370.85|369.15|370.7|369|13
1729209680000|2024-10-18 00:01:20|370.72|369.02|370.62|368.92|370.74|369.04|370.62|368.92|8
1729209690000|2024-10-18 00:01:30|370.61|368.91|370.62|368.92|370.62|368.92|370.61|368.91|2
1729209700000|2024-10-18 00:01:40|370.68|368.98|370.68|368.98|370.68|368.98|370.66|368.96|4
1729209710000|2024-10-18 00:01:50|370.69|368.99|370.71|369.01|370.71|369.01|370.67|368.97|12
1729209720000|2024-10-18 00:02:00|370.73|369.03|370.54|368.84|370.73|369.03|370.54|368.84|9
1729209730000|2024-10-18 00:02:10|370.55|368.85|370.85|369.15|370.85|369.15|370.55|368.85|13
1729209740000|2024-10-18 00:02:20|370.84|369.14|370.84|369.14|370.88|369.18|370.82|369.12|14
1729209750000|2024-10-18 00:02:30|370.85|369.15|370.73|369.03|370.85|369.15|370.71|369.01|16
1729209760000|2024-10-18 00:02:40|370.74|369.04|370.64|368.94|370.74|369.04|370.61|368.91|8
1729209770000|2024-10-18 00:02:50|370.65|368.95|370.5|368.8|370.65|368.95|370.5|368.8|9
1729209780000|2024-10-18 00:03:00|370.53|368.83|370.59|368.89|370.59|368.89|370.51|368.81|11
1729209790000|2024-10-18 00:03:10|370.58|368.88|370.57|368.87|370.58|368.88|370.56|368.86|3
1729209800000|2024-10-18 00:03:20|370.58|368.88|370.56|368.86|370.64|368.94|370.5|368.8|9
1729209810000|2024-10-18 00:03:30|370.55|368.85|370.55|368.85|370.55|368.85|370.54|368.84|5
1729209820000|2024-10-18 00:03:40|370.71|369.01|370.73|369.03|370.74|369.04|370.71|369.01|4
1729209830000|2024-10-18 00:03:50|370.72|369.02|370.6|368.9|370.73|369.03|370.6|368.9|9
1729209840000|2024-10-18 00:04:00|370.61|368.91|370.43|368.73|370.61|368.91|370.38|368.68|12
1729209850000|2024-10-18 00:04:10|370.45|368.75|370.37|368.67|370.46|368.76|370.37|368.67|5
1729209860000|2024-10-18 00:04:20|370.36|368.66|370.24|368.54|370.36|368.66|370.19|368.49|19
1729209870000|2024-10-18 00:04:30|370.25|368.55|370.42|368.72|370.42|368.72|370.25|368.55|9
1729209880000|2024-10-18 00:04:40|370.41|368.71|370.52|368.82|370.52|368.82|370.41|368.71|3
1729209890000|2024-10-18 00:04:50|370.48|368.78|370.48|368.78|370.49|368.79|370.45|368.75|8
1729209900000|2024-10-18 00:05:00|370.45|368.75|370.2|368.5|370.45|368.75|370.07|368.37|15
1729209910000|2024-10-18 00:05:10|370.21|368.51|370.33|368.63|370.33|368.63|370.21|368.51|10
1729209920000|2024-10-18 00:05:20|370.36|368.66|370.24|368.54|370.47|368.77|370.18|368.48|17
1729209930000|2024-10-18 00:05:30|370.25|368.55|370.31|368.61|370.31|368.61|370.24|368.54|8
1729209950000|2024-10-18 00:05:50|370.34|368.64|370.34|368.64|370.35|368.65|370.33|368.63|6
1729209960000|2024-10-18 00:06:00|370.33|368.63|370.35|368.65|370.46|368.76|370.33|368.63|17
1729209970000|2024-10-18 00:06:10|370.34|368.64|370.25|368.55|370.34|368.64|370.2|368.5|13
1729209980000|2024-10-18 00:06:20|370.24|368.54|370.14|368.44|370.24|368.54|370.08|368.38|15
1729209990000|2024-10-18 00:06:30|370.11|368.41|370.08|368.38|370.11|368.41|370.08|368.38|5
1729210000000|2024-10-18 00:06:40|370.06|368.36|370.11|368.41|370.14|368.44|370.06|368.36|10
1729210010000|2024-10-18 00:06:50|370.12|368.42|370.07|368.37|370.13|368.43|370.07|368.37|9
1729210020000|2024-10-18 00:07:00|370.06|368.36|370.09|368.39|370.09|368.39|369.99|368.29|6
1729210030000|2024-10-18 00:07:10|370.07|368.37|370.11|368.41|370.11|368.41|370.05|368.35|12
1729210040000|2024-10-18 00:07:20|370.1|368.4|370.24|368.54|370.24|368.54|370.05|368.35|12
1729210050000|2024-10-18 00:07:30|370.21|368.51|370.13|368.43|370.23|368.53|370.13|368.43|10
1729210060000|2024-10-18 00:07:40|370.12|368.42|370.07|368.37|370.12|368.42|370.07|368.37|7
1729210070000|2024-10-18 00:07:50|370.03|368.33|370|368.3|370.1|368.4|370|368.3|19
1729210080000|2024-10-18 00:08:00|369.92|368.22|370.03|368.33|370.04|368.34|369.92|368.22|10
1729210090000|2024-10-18 00:08:10|370.01|368.31|370.11|368.41|370.11|368.41|370|368.3|8
1729210100000|2024-10-18 00:08:20|370.1|368.4|370.1|368.4|370.13|368.43|370.1|368.4|14
1729210110000|2024-10-18 00:08:30|370.01|368.31|370.1|368.4|370.1|368.4|370.01|368.31|14
1729210120000|2024-10-18 00:08:40|370.15|368.45|370.03|368.33|370.18|368.48|370.03|368.33|12
1729210130000|2024-10-18 00:08:50|370.02|368.32|370.03|368.33|370.04|368.34|370.02|368.32|6
1729210140000|2024-10-18 00:09:00|370.02|368.32|370|368.3|370.06|368.36|369.99|368.29|11
1729210150000|2024-10-18 00:09:10|370.01|368.31|370.02|368.32|370.02|368.32|369.98|368.28|5
1729210160000|2024-10-18 00:09:20|370|368.3|369.87|368.17|370.03|368.33|369.87|368.17|14
1729210170000|2024-10-18 00:09:30|369.89|368.19|369.98|368.28|369.98|368.28|369.88|368.18|10
1729210180000|2024-10-18 00:09:40|369.99|368.29|370.06|368.36|370.08|368.38|369.99|368.29|7
1729210190000|2024-10-18 00:09:50|370.07|368.37|370.03|368.33|370.08|368.38|370.03|368.33|5
1729210200000|2024-10-18 00:10:00|370.02|368.32|369.89|368.19|370.02|368.32|369.88|368.18|15
1729210210000|2024-10-18 00:10:10|369.88|368.18|369.86|368.16|369.89|368.19|369.86|368.16|8
1729210220000|2024-10-18 00:10:20|369.87|368.17|369.87|368.17|369.88|368.18|369.8|368.1|9
1729210230000|2024-10-18 00:10:30|369.85|368.15|369.86|368.16|369.86|368.16|369.85|368.15|4
1729210240000|2024-10-18 00:10:40|369.85|368.15|369.85|368.15|369.86|368.16|369.85|368.15|3
1729210250000|2024-10-18 00:10:50|369.86|368.16|369.86|368.16|369.86|368.16|369.86|368.16|1
1729210260000|2024-10-18 00:11:00|369.85|368.15|369.78|368.08|369.98|368.28|369.78|368.08|15
1729210270000|2024-10-18 00:11:10|369.75|368.05|369.69|367.99|369.76|368.06|369.66|367.96|9
1729210280000|2024-10-18 00:11:20|369.71|368.01|369.77|368.07|369.79|368.09|369.68|367.98|15
1729210290000|2024-10-18 00:11:30|369.78|368.08|369.77|368.07|369.8|368.1|369.77|368.07|11
1729210300000|2024-10-18 00:11:40|369.78|368.08|369.8|368.1|369.82|368.12|369.76|368.06|11
1729210310000|2024-10-18 00:11:50|369.81|368.11|369.94|368.24|369.94|368.24|369.81|368.11|5
1729210320000|2024-10-18 00:12:00|369.95|368.25|369.8|368.1|369.95|368.25|369.78|368.08|21
1729210330000|2024-10-18 00:12:10|369.78|368.08|369.77|368.07|369.78|368.08|369.67|367.97|8
1729210340000|2024-10-18 00:12:20|369.78|368.08|369.78|368.08|369.78|368.08|369.78|368.08|1
1729210350000|2024-10-18 00:12:30|369.8|368.1|369.94|368.24|369.97|368.27|369.8|368.1|14
1729210360000|2024-10-18 00:12:40|369.9|368.2|369.87|368.17|369.9|368.2|369.87|368.17|6
1729210370000|2024-10-18 00:12:50|369.85|368.15|369.81|368.11|369.86|368.16|369.81|368.11|7
1729210380000|2024-10-18 00:13:00|369.8|368.1|369.8|368.1|369.8|368.1|369.8|368.1|1
1729210400000|2024-10-18 00:13:20|369.79|368.09|369.79|368.09|369.8|368.1|369.79|368.09|3
1729210410000|2024-10-18 00:13:30|369.8|368.1|369.86|368.16|369.89|368.19|369.8|368.1|6
1729210420000|2024-10-18 00:13:40|369.85|368.15|369.85|368.15|369.86|368.16|369.85|368.15|3
1729210430000|2024-10-18 00:13:50|369.86|368.16|369.8|368.1|369.86|368.16|369.8|368.1|10
1729210440000|2024-10-18 00:14:00|369.79|368.09|369.77|368.07|369.79|368.09|369.74|368.04|8
1729210450000|2024-10-18 00:14:10|369.76|368.06|369.74|368.04|369.76|368.06|369.74|368.04|3
1729210460000|2024-10-18 00:14:20|369.79|368.09|369.79|368.09|369.79|368.09|369.79|368.09|1
1729210480000|2024-10-18 00:14:40|369.77|368.07|369.83|368.13|369.83|368.13|369.77|368.07|3
1729210490000|2024-10-18 00:14:50|369.84|368.14|369.82|368.12|369.85|368.15|369.81|368.11|10
1729210500000|2024-10-18 00:15:00|369.81|368.11|369.75|368.05|369.82|368.12|369.75|368.05|8
1729210510000|2024-10-18 00:15:10|369.74|368.04|369.9|368.2|369.9|368.2|369.74|368.04|6
1729210520000|2024-10-18 00:15:20|369.95|368.25|369.78|368.08|369.95|368.25|369.78|368.08|10
1729210530000|2024-10-18 00:15:30|369.77|368.07|369.76|368.06|369.77|368.07|369.76|368.06|2
1729210540000|2024-10-18 00:15:40|369.74|368.04|369.78|368.08|369.79|368.09|369.73|368.03|5
1729210550000|2024-10-18 00:15:50|369.77|368.07|369.8|368.1|369.93|368.23|369.77|368.07|13
1729210560000|2024-10-18 00:16:00|369.81|368.11|369.9|368.2|369.9|368.2|369.77|368.07|9
1729210570000|2024-10-18 00:16:10|369.89|368.19|369.87|368.17|369.9|368.2|369.86|368.16|13
1729210580000|2024-10-18 00:16:20|369.94|368.24|369.95|368.25|370.01|368.31|369.94|368.24|6
1729210590000|2024-10-18 00:16:30|369.96|368.26|369.82|368.12|369.96|368.26|369.8|368.1|14
1729210600000|2024-10-18 00:16:40|369.83|368.13|369.8|368.1|369.85|368.15|369.8|368.1|17
1729210610000|2024-10-18 00:16:50|369.79|368.09|369.78|368.08|369.79|368.09|369.78|368.08|2
1729210620000|2024-10-18 00:17:00|369.77|368.07|369.71|368.01|369.77|368.07|369.71|368.01|7
1729210630000|2024-10-18 00:17:10|369.7|368|369.68|367.98|369.7|368|369.68|367.98|5
1729210640000|2024-10-18 00:17:20|369.79|368.09|369.78|368.08|369.79|368.09|369.78|368.08|2
1729210650000|2024-10-18 00:17:30|369.77|368.07|369.7|368|369.78|368.08|369.7|368|10
1729210660000|2024-10-18 00:17:40|369.69|367.99|369.68|367.98|369.69|367.99|369.66|367.96|6
1729210670000|2024-10-18 00:17:50|369.69|367.99|369.77|368.07|369.79|368.09|369.69|367.99|5
1729210680000|2024-10-18 00:18:00|369.76|368.06|369.68|367.98|369.76|368.06|369.68|367.98|8
1729210690000|2024-10-18 00:18:10|369.67|367.97|369.43|367.73|369.67|367.97|369.43|367.73|9
1729210700000|2024-10-18 00:18:20|369.46|367.76|369.53|367.83|369.53|367.83|369.46|367.76|7
1729210710000|2024-10-18 00:18:30|369.51|367.81|369.61|367.91|369.63|367.93|369.5|367.8|12
1729210720000|2024-10-18 00:18:40|369.6|367.9|369.7|368|369.72|368.02|369.6|367.9|6
1729210730000|2024-10-18 00:18:50|369.67|367.97|369.64|367.94|369.67|367.97|369.64|367.94|6
1729210740000|2024-10-18 00:19:00|369.62|367.92|369.57|367.87|369.62|367.92|369.55|367.85|8
1729210750000|2024-10-18 00:19:10|369.61|367.91|369.56|367.86|369.67|367.97|369.56|367.86|9
1729210760000|2024-10-18 00:19:20|369.57|367.87|369.63|367.93|369.63|367.93|369.57|367.87|4
1729210770000|2024-10-18 00:19:30|369.67|367.97|369.77|368.07|369.91|368.21|369.66|367.96|11
1729210780000|2024-10-18 00:19:40|369.78|368.08|369.75|368.05|369.78|368.08|369.75|368.05|4
1729210790000|2024-10-18 00:19:50|369.59|367.89|369.6|367.9|369.6|367.9|369.56|367.86|8
1729210800000|2024-10-18 00:20:00|369.61|367.91|369.6|367.9|369.62|367.92|369.59|367.89|10
1729210810000|2024-10-18 00:20:10|369.62|367.92|369.94|368.24|369.94|368.24|369.62|367.92|11
1729210820000|2024-10-18 00:20:20|369.91|368.21|369.55|367.85|369.92|368.22|369.55|367.85|13
1729210830000|2024-10-18 00:20:30|369.53|367.83|369.62|367.92|369.62|367.92|369.52|367.82|10
1729210840000|2024-10-18 00:20:40|369.63|367.93|369.62|367.92|369.7|368|369.61|367.91|11
1729210850000|2024-10-18 00:20:50|369.6|367.9|369.8|368.1|369.8|368.1|369.6|367.9|9
1729210860000|2024-10-18 00:21:00|369.81|368.11|369.79|368.09|369.81|368.11|369.79|368.09|3
1729210870000|2024-10-18 00:21:10|369.8|368.1|370.12|368.42|370.12|368.42|369.8|368.1|17
1729210880000|2024-10-18 00:21:20|370.1|368.4|369.86|368.16|370.1|368.4|369.86|368.16|11
1729210890000|2024-10-18 00:21:30|369.87|368.17|370.18|368.48|370.19|368.49|369.87|368.17|16
1729210900000|2024-10-18 00:21:40|370.17|368.47|370.23|368.53|370.3|368.6|370.15|368.45|11
1729210910000|2024-10-18 00:21:50|370.22|368.52|370.16|368.46|370.22|368.52|370.16|368.46|11
1729210920000|2024-10-18 00:22:00|370.15|368.45|370.42|368.72|370.42|368.72|370.15|368.45|19
1729210930000|2024-10-18 00:22:10|370.47|368.77|370.6|368.9|370.6|368.9|370.45|368.75|14
1729210940000|2024-10-18 00:22:20|370.61|368.91|370.66|368.96|370.67|368.97|370.53|368.83|13
1729210950000|2024-10-18 00:22:30|370.65|368.95|370.58|368.88|370.67|368.97|370.58|368.88|8
1729210960000|2024-10-18 00:22:40|370.56|368.86|370.99|369.29|370.99|369.29|370.53|368.83|8
1729210970000|2024-10-18 00:22:50|370.97|369.27|370.96|369.26|370.97|369.27|370.86|369.16|21
1729210980000|2024-10-18 00:23:00|370.95|369.25|371.08|369.38|371.08|369.38|370.95|369.25|12
1729211000000|2024-10-18 00:23:20|371.18|369.48|370.98|369.28|371.2|369.5|370.98|369.28|11
1729211010000|2024-10-18 00:23:30|370.99|369.29|371.01|369.31|371.02|369.32|370.95|369.25|15
1729211020000|2024-10-18 00:23:40|371.02|369.32|371.33|369.63|371.33|369.63|371.02|369.32|22
1729211030000|2024-10-18 00:23:50|371.43|369.73|371.34|369.64|371.46|369.76|371.34|369.64|11
1729211040000|2024-10-18 00:24:00|371.31|369.61|371.39|369.69|371.41|369.71|371.3|369.6|15
1729211050000|2024-10-18 00:24:10|371.35|369.65|371|369.3|371.35|369.65|371|369.3|14
1729211060000|2024-10-18 00:24:20|371.03|369.33|371.11|369.41|371.11|369.41|371.01|369.31|6
1729211070000|2024-10-18 00:24:30|371.1|369.4|371.17|369.47|371.18|369.48|371.1|369.4|5
1729211080000|2024-10-18 00:24:40|371.16|369.46|371.15|369.45|371.16|369.46|371.13|369.43|6
1729211090000|2024-10-18 00:24:50|371.12|369.42|371.07|369.37|371.12|369.42|371.07|369.37|5
1729211100000|2024-10-18 00:25:00|371.06|369.36|371.16|369.46|371.17|369.47|370.97|369.27|15
1729211110000|2024-10-18 00:25:10|371.15|369.45|370.78|369.08|371.15|369.45|370.78|369.08|18
1729211120000|2024-10-18 00:25:20|370.81|369.11|370.96|369.26|370.99|369.29|370.81|369.11|13
1729211130000|2024-10-18 00:25:30|370.95|369.25|370.79|369.09|371.01|369.31|370.79|369.09|10
1729211140000|2024-10-18 00:25:40|370.78|369.08|370.97|369.27|370.99|369.29|370.78|369.08|15
1729211150000|2024-10-18 00:25:50|370.96|369.26|370.89|369.19|370.96|369.26|370.89|369.19|11
1729211160000|2024-10-18 00:26:00|370.88|369.18|371.01|369.31|371.07|369.37|370.85|369.15|21
1729211170000|2024-10-18 00:26:10|371.04|369.34|371.07|369.37|371.12|369.42|371.01|369.31|18
1729211180000|2024-10-18 00:26:20|371.08|369.38|371.12|369.42|371.14|369.44|371.02|369.32|11
1729211190000|2024-10-18 00:26:30|371.11|369.41|371.08|369.38|371.14|369.44|371.08|369.38|6
1729211200000|2024-10-18 00:26:40|371.07|369.37|371.02|369.32|371.07|369.37|371.02|369.32|3
1729211210000|2024-10-18 00:26:50|371.03|369.33|371.19|369.49|371.37|369.67|371.03|369.33|18
1729211220000|2024-10-18 00:27:00|371.18|369.48|371.06|369.36|371.19|369.49|370.96|369.26|25
1729211230000|2024-10-18 00:27:10|371.08|369.38|371.14|369.44|371.15|369.45|371.08|369.38|8
1729211240000|2024-10-18 00:27:20|371.15|369.45|371.04|369.34|371.21|369.51|371.04|369.34|12
1729211250000|2024-10-18 00:27:30|371.03|369.33|371.01|369.31|371.03|369.33|371.01|369.31|3
1729211260000|2024-10-18 00:27:40|371|369.3|370.94|369.24|371|369.3|370.94|369.24|7
1729211270000|2024-10-18 00:27:50|370.93|369.23|370.63|368.93|370.93|369.23|370.63|368.93|8
1729211280000|2024-10-18 00:28:00|370.58|368.88|370.32|368.62|370.58|368.88|370.32|368.62|13
1729211290000|2024-10-18 00:28:10|370.35|368.65|370.34|368.64|370.35|368.65|370.32|368.62|13
1729211300000|2024-10-18 00:28:20|370.35|368.65|370.39|368.69|370.42|368.72|370.34|368.64|15
1729211310000|2024-10-18 00:28:30|370.38|368.68|370.37|368.67|370.38|368.68|370.36|368.66|6
1729211320000|2024-10-18 00:28:40|370.4|368.7|370.06|368.36|370.4|368.7|370.06|368.36|15
1729211330000|2024-10-18 00:28:50|370.09|368.39|370.1|368.4|370.13|368.43|370|368.3|12
1729211340000|2024-10-18 00:29:00|370.06|368.36|370.13|368.43|370.13|368.43|370.06|368.36|6
1729211350000|2024-10-18 00:29:10|370.12|368.42|369.88|368.18|370.12|368.42|369.86|368.16|16
1729211360000|2024-10-18 00:29:20|369.89|368.19|369.96|368.26|370.05|368.35|369.89|368.19|17
1729211370000|2024-10-18 00:29:30|369.92|368.22|369.88|368.18|369.92|368.22|369.86|368.16|11
1729211380000|2024-10-18 00:29:40|369.91|368.21|369.97|368.27|369.97|368.27|369.91|368.21|5
1729211390000|2024-10-18 00:29:50|369.98|368.28|370.26|368.56|370.32|368.62|369.98|368.28|14
1729211400000|2024-10-18 00:30:00|370.27|368.57|370.27|368.57|370.36|368.66|370.24|368.54|14
1729211410000|2024-10-18 00:30:10|370.26|368.56|370.02|368.32|370.26|368.56|370.02|368.32|13
1729211420000|2024-10-18 00:30:20|369.99|368.29|369.95|368.25|369.99|368.29|369.93|368.23|11
1729211430000|2024-10-18 00:30:30|369.94|368.24|369.79|368.09|369.97|368.27|369.79|368.09|10
1729211440000|2024-10-18 00:30:40|369.82|368.12|369.68|367.98|369.83|368.13|369.67|367.97|13
1729211450000|2024-10-18 00:30:50|369.67|367.97|369.51|367.81|369.67|367.97|369.5|367.8|14
1729211460000|2024-10-18 00:31:00|369.52|367.82|369.47|367.77|369.53|367.83|369.46|367.76|8
1729211470000|2024-10-18 00:31:10|369.44|367.74|369.36|367.66|369.44|367.74|369.35|367.65|20
1729211480000|2024-10-18 00:31:20|369.37|367.67|369.62|367.92|369.62|367.92|369.37|367.67|17
1729211490000|2024-10-18 00:31:30|369.78|368.08|370.27|368.57|370.27|368.57|369.78|368.08|15
1729211500000|2024-10-18 00:31:40|370.36|368.66|370.79|369.09|370.84|369.14|370.36|368.66|18
1729211510000|2024-10-18 00:31:50|370.78|369.08|370.76|369.06|370.78|369.08|370.76|369.06|3
1729211520000|2024-10-18 00:32:00|370.75|369.05|370.34|368.64|370.75|369.05|370.34|368.64|22
1729211530000|2024-10-18 00:32:10|370.31|368.61|370.15|368.45|370.31|368.61|370.15|368.45|14
1729211540000|2024-10-18 00:32:20|370.12|368.42|370.16|368.46|370.16|368.46|370.06|368.36|15
1729211550000|2024-10-18 00:32:30|370.15|368.45|370.15|368.45|370.16|368.46|370.09|368.39|8
1729211560000|2024-10-18 00:32:40|370.18|368.48|370.31|368.61|370.34|368.64|370.18|368.48|8
1729211570000|2024-10-18 00:32:50|370.32|368.62|370.28|368.58|370.32|368.62|370.28|368.58|5
1729211580000|2024-10-18 00:33:00|370.27|368.57|370.35|368.65|370.38|368.68|370.19|368.49|25
1729211590000|2024-10-18 00:33:10|370.36|368.66|370.17|368.47|370.48|368.78|370.14|368.44|19
1729211600000|2024-10-18 00:33:20|370.19|368.49|370.13|368.43|370.19|368.49|370.13|368.43|7
1729211610000|2024-10-18 00:33:30|370.2|368.5|370.25|368.55|370.3|368.6|370.2|368.5|11
1729211620000|2024-10-18 00:33:40|370.24|368.54|370.31|368.61|370.31|368.61|370.21|368.51|7
1729211630000|2024-10-18 00:33:50|370.32|368.62|370.43|368.73|370.43|368.73|370.32|368.62|10
1729211640000|2024-10-18 00:34:00|370.39|368.69|370.56|368.86|370.56|368.86|370.27|368.57|14
1729211650000|2024-10-18 00:34:10|370.57|368.87|370.23|368.53|370.77|369.07|370.21|368.51|21
1729211660000|2024-10-18 00:34:20|370.24|368.54|370.39|368.69|370.39|368.69|370.24|368.54|13
1729211670000|2024-10-18 00:34:30|370.38|368.68|370.36|368.66|370.38|368.68|370.35|368.65|4
1729211680000|2024-10-18 00:34:40|370.35|368.65|369.89|368.19|370.35|368.65|369.89|368.19|11
1729211690000|2024-10-18 00:34:50|369.9|368.2|369.94|368.24|369.96|368.26|369.84|368.14|14
1729211700000|2024-10-18 00:35:00|369.93|368.23|369.46|367.76|369.93|368.23|369.46|367.76|9
1729211710000|2024-10-18 00:35:10|369.48|367.78|369.51|367.81|369.67|367.97|369.47|367.77|17
1729211720000|2024-10-18 00:35:20|369.52|367.82|369.6|367.9|369.63|367.93|369.52|367.82|15
1729211730000|2024-10-18 00:35:30|369.59|367.89|369.51|367.81|369.59|367.89|369.47|367.77|16
1729211740000|2024-10-18 00:35:40|369.5|367.8|369.35|367.65|369.53|367.83|369.32|367.62|16
1729211750000|2024-10-18 00:35:50|369.34|367.64|369.36|367.66|369.4|367.7|369.32|367.62|24
1729211760000|2024-10-18 00:36:00|369.37|367.67|369.4|367.7|369.46|367.76|369.29|367.59|25
1729211770000|2024-10-18 00:36:10|369.41|367.71|369.34|367.64|369.42|367.72|369.32|367.62|15
1729211780000|2024-10-18 00:36:20|369.37|367.67|369.32|367.62|369.39|367.69|369.31|367.61|17
1729211790000|2024-10-18 00:36:30|369.33|367.63|369.63|367.93|369.64|367.94|369.33|367.63|25
1729211800000|2024-10-18 00:36:40|369.67|367.97|369.88|368.18|369.88|368.18|369.6|367.9|20
1729211810000|2024-10-18 00:36:50|369.87|368.17|370.03|368.33|370.03|368.33|369.8|368.1|15
1729211820000|2024-10-18 00:37:00|370.02|368.32|370.07|368.37|370.12|368.42|369.99|368.29|17
1729211830000|2024-10-18 00:37:10|370.08|368.38|370.27|368.57|370.29|368.59|370.06|368.36|31
1729211840000|2024-10-18 00:37:20|370.26|368.56|370.64|368.94|370.79|369.09|370.26|368.56|22
1729211850000|2024-10-18 00:37:30|370.63|368.93|370.69|368.99|370.71|369.01|370.62|368.92|16
1729211860000|2024-10-18 00:37:40|370.68|368.98|370.84|369.14|370.85|369.15|370.63|368.93|22
1729211870000|2024-10-18 00:37:50|370.82|369.12|370.88|369.18|370.89|369.19|370.78|369.08|18
1729211880000|2024-10-18 00:38:00|370.89|369.19|371.26|369.56|371.27|369.57|370.89|369.19|22
1729211890000|2024-10-18 00:38:10|371.25|369.55|371.22|369.52|371.36|369.66|371.18|369.48|22
1729211900000|2024-10-18 00:38:20|371.2|369.5|371.31|369.61|371.38|369.68|371.17|369.47|20
1729211910000|2024-10-18 00:38:30|371.32|369.62|371.51|369.81|371.52|369.82|371.32|369.62|13
1729211920000|2024-10-18 00:38:40|371.52|369.82|371.54|369.84|371.61|369.91|371.51|369.81|13
1729211930000|2024-10-18 00:38:50|371.53|369.83|371.42|369.72|371.53|369.83|371.36|369.66|23
1729211940000|2024-10-18 00:39:00|371.43|369.73|371.62|369.92|371.63|369.93|371.43|369.73|17
1729211950000|2024-10-18 00:39:10|371.59|369.89|371.41|369.71|371.59|369.89|371.4|369.7|11
1729211960000|2024-10-18 00:39:20|371.4|369.7|371.5|369.8|371.56|369.86|371.37|369.67|13
1729211970000|2024-10-18 00:39:30|371.51|369.81|371.49|369.79|371.54|369.84|371.49|369.79|10
1729211980000|2024-10-18 00:39:40|371.48|369.78|371.28|369.58|371.48|369.78|371.26|369.56|15
1729211990000|2024-10-18 00:39:50|371.35|369.65|371.42|369.72|371.42|369.72|371.33|369.63|8
1729212000000|2024-10-18 00:40:00|371.43|369.73|371.8|370.1|371.85|370.15|371.43|369.73|27
1729212010000|2024-10-18 00:40:10|371.78|370.08|372.14|370.44|372.14|370.44|371.63|369.93|28
1729212020000|2024-10-18 00:40:20|372.13|370.43|371.99|370.29|372.16|370.46|371.98|370.28|20
1729212030000|2024-10-18 00:40:30|372|370.3|371.99|370.29|372.16|370.46|371.96|370.26|17
1729212040000|2024-10-18 00:40:40|371.98|370.28|372.17|370.47|372.18|370.48|371.95|370.25|17
1729212050000|2024-10-18 00:40:50|372.15|370.45|372.07|370.37|372.19|370.49|372.07|370.37|13
1729212060000|2024-10-18 00:41:00|372.05|370.35|371.75|370.05|372.08|370.38|371.75|370.05|18
1729212070000|2024-10-18 00:41:10|371.77|370.07|371.94|370.24|371.94|370.24|371.77|370.07|13
1729212080000|2024-10-18 00:41:20|371.93|370.23|371.86|370.16|371.93|370.23|371.77|370.07|15
1729212090000|2024-10-18 00:41:30|371.85|370.15|371.79|370.09|371.85|370.15|371.74|370.04|7
1729212100000|2024-10-18 00:41:40|371.78|370.08|371.76|370.06|371.78|370.08|371.71|370.01|10
1729212110000|2024-10-18 00:41:50|371.77|370.07|371.86|370.16|371.91|370.21|371.76|370.06|22
1729212120000|2024-10-18 00:42:00|371.85|370.15|371.35|369.65|371.85|370.15|371.35|369.65|15
1729212130000|2024-10-18 00:42:10|371.34|369.64|370.97|369.27|371.48|369.78|370.96|369.26|24
1729212140000|2024-10-18 00:42:20|370.98|369.28|371.09|369.39|371.1|369.4|370.98|369.28|16
1729212150000|2024-10-18 00:42:30|371.08|369.38|371.65|369.95|371.78|370.08|371|369.3|21
1729212160000|2024-10-18 00:42:40|371.67|369.97|371.65|369.95|371.68|369.98|371.61|369.91|14
1729212170000|2024-10-18 00:42:50|371.47|369.77|371.44|369.74|371.57|369.87|371.35|369.65|21
1729212180000|2024-10-18 00:43:00|371.45|369.75|371.48|369.78|371.54|369.84|371.39|369.69|15
1729212190000|2024-10-18 00:43:10|371.49|369.79|371.39|369.69|371.63|369.93|371.38|369.68|16
1729212200000|2024-10-18 00:43:20|371.38|369.68|371.37|369.67|371.41|369.71|371.3|369.6|16
1729212210000|2024-10-18 00:43:30|371.36|369.66|371.12|369.42|371.38|369.68|371.12|369.42|13
1729212220000|2024-10-18 00:43:40|371.13|369.43|370.94|369.24|371.15|369.45|370.9|369.2|17
1729212230000|2024-10-18 00:43:50|370.93|369.23|371.12|369.42|371.12|369.42|370.93|369.23|15
1729212240000|2024-10-18 00:44:00|371.11|369.41|370.8|369.1|371.12|369.42|370.8|369.1|21
1729212250000|2024-10-18 00:44:10|370.81|369.11|370.95|369.25|370.95|369.25|370.81|369.11|18
1729212260000|2024-10-18 00:44:20|370.94|369.24|371.01|369.31|371.01|369.31|370.87|369.17|16
1729212270000|2024-10-18 00:44:30|371.03|369.33|371.48|369.78|371.5|369.8|371.03|369.33|19
1729212280000|2024-10-18 00:44:40|371.37|369.67|371.36|369.66|371.38|369.68|371.33|369.63|9
1729212290000|2024-10-18 00:44:50|371.35|369.65|371.42|369.72|371.43|369.73|371.35|369.65|16
1729212300000|2024-10-18 00:45:00|371.41|369.71|371.4|369.7|371.46|369.76|371.27|369.57|18
1729212310000|2024-10-18 00:45:10|371.45|369.75|371.55|369.85|371.65|369.95|371.45|369.75|20
1729212320000|2024-10-18 00:45:20|371.54|369.84|371.43|369.73|371.54|369.84|371.4|369.7|17
1729212330000|2024-10-18 00:45:30|371.42|369.72|371.77|370.07|371.78|370.08|371.42|369.72|20
1729212340000|2024-10-18 00:45:40|371.7|370|371.89|370.19|371.89|370.19|371.66|369.96|17
1729212350000|2024-10-18 00:45:50|371.92|370.22|371.81|370.11|372.01|370.31|371.8|370.1|12
1729212360000|2024-10-18 00:46:00|371.8|370.1|371.59|369.89|371.83|370.13|371.56|369.86|19
1729212370000|2024-10-18 00:46:10|371.58|369.88|371.41|369.71|371.67|369.97|371.41|369.71|16
1729212380000|2024-10-18 00:46:20|371.4|369.7|371.35|369.65|371.41|369.71|371.32|369.62|11
1729212390000|2024-10-18 00:46:30|371.37|369.67|371.33|369.63|371.44|369.74|371.3|369.6|16
1729212400000|2024-10-18 00:46:40|371.29|369.59|371.39|369.69|371.39|369.69|371.24|369.54|20
1729212410000|2024-10-18 00:46:50|371.38|369.68|371.15|369.45|371.38|369.68|371.1|369.4|20
1729212420000|2024-10-18 00:47:00|371.1|369.4|370.87|369.17|371.12|369.42|370.87|369.17|20
1729212430000|2024-10-18 00:47:10|370.86|369.16|370.72|369.02|370.86|369.16|370.59|368.89|22
1729212440000|2024-10-18 00:47:20|370.73|369.03|370.59|368.89|370.81|369.11|370.59|368.89|19
1729212450000|2024-10-18 00:47:30|370.57|368.87|370.58|368.88|370.58|368.88|370.5|368.8|15
1729212460000|2024-10-18 00:47:40|370.57|368.87|370.38|368.68|370.57|368.87|370.31|368.61|14
1729212470000|2024-10-18 00:47:50|370.35|368.65|370.19|368.49|370.35|368.65|370.19|368.49|10
1729212480000|2024-10-18 00:48:00|370.15|368.45|370.08|368.38|370.15|368.45|370|368.3|25
1729212490000|2024-10-18 00:48:10|370.06|368.36|369.56|367.86|370.06|368.36|369.55|367.85|18
1729212500000|2024-10-18 00:48:20|369.57|367.87|369.7|368|369.86|368.16|369.57|367.87|17
1729212510000|2024-10-18 00:48:30|369.68|367.98|369.31|367.61|369.7|368|369.31|367.61|15
1729212520000|2024-10-18 00:48:40|369.32|367.62|369.45|367.75|369.53|367.83|369.29|367.59|15
1729212530000|2024-10-18 00:48:50|369.5|367.8|369.71|368.01|369.79|368.09|369.5|367.8|21
1729212540000|2024-10-18 00:49:00|369.72|368.02|369.41|367.71|369.72|368.02|369.35|367.65|25
1729212550000|2024-10-18 00:49:10|369.42|367.72|369.27|367.57|369.48|367.78|369.24|367.54|18
1729212560000|2024-10-18 00:49:20|369.29|367.59|369.16|367.46|369.32|367.62|369.16|367.46|13
1729212570000|2024-10-18 00:49:30|369.14|367.44|369.03|367.33|369.14|367.44|369.03|367.33|4
1729212580000|2024-10-18 00:49:40|369.05|367.35|369.1|367.4|369.1|367.4|369.05|367.35|8
1729212590000|2024-10-18 00:49:50|369.11|367.41|369.09|367.39|369.11|367.41|369.06|367.36|10
1729212600000|2024-10-18 00:50:00|369.11|367.41|369.1|367.4|369.2|367.5|369.03|367.33|13
1729212610000|2024-10-18 00:50:10|369.11|367.41|369.1|367.4|369.28|367.58|369.07|367.37|21
1729212620000|2024-10-18 00:50:20|369.09|367.39|369.19|367.49|369.27|367.57|369.09|367.39|12
1729212630000|2024-10-18 00:50:30|369.16|367.46|369.25|367.55|369.36|367.66|369.16|367.46|18
1729212640000|2024-10-18 00:50:40|369.3|367.6|369.17|367.47|369.36|367.66|369.17|367.47|12
1729212650000|2024-10-18 00:50:50|369.18|367.48|369.15|367.45|369.23|367.53|369.12|367.42|20
1729212660000|2024-10-18 00:51:00|369.17|367.47|369.08|367.38|369.17|367.47|369.06|367.36|10
1729212670000|2024-10-18 00:51:10|369.09|367.39|369.07|367.37|369.11|367.41|369.06|367.36|12
1729212680000|2024-10-18 00:51:20|369.1|367.4|369.09|367.39|369.19|367.49|369.09|367.39|12
1729212690000|2024-10-18 00:51:30|369.1|367.4|369.09|367.39|369.12|367.42|369.06|367.36|10
1729212700000|2024-10-18 00:51:40|369.06|367.36|369.21|367.51|369.21|367.51|369.06|367.36|14
1729212710000|2024-10-18 00:51:50|369.22|367.52|369.23|367.53|369.35|367.65|369.18|367.48|17
1729212720000|2024-10-18 00:52:00|369.24|367.54|369.13|367.43|369.27|367.57|369.12|367.42|13
1729212730000|2024-10-18 00:52:10|369.09|367.39|369.08|367.38|369.11|367.41|369.03|367.33|8
1729212740000|2024-10-18 00:52:20|369.09|367.39|369|367.3|369.09|367.39|369|367.3|4
1729212790000|2024-10-18 00:53:10|369.02|367.32|369.05|367.35|369.05|367.35|369.02|367.32|2
1729212810000|2024-10-18 00:53:30|369.06|367.36|369.07|367.37|369.07|367.37|369.06|367.36|2
1729212820000|2024-10-18 00:53:40|369.05|367.35|369.05|367.35|369.05|367.35|369.05|367.35|1
1729212840000|2024-10-18 00:54:00|369.04|367.34|369.37|367.67|369.37|367.67|369.04|367.34|10
1729212850000|2024-10-18 00:54:10|369.35|367.65|369.11|367.41|369.35|367.65|369.08|367.38|10
1729212860000|2024-10-18 00:54:20|369.14|367.44|369.29|367.59|369.3|367.6|369.14|367.44|19
1729212870000|2024-10-18 00:54:30|369.3|367.6|369.32|367.62|369.43|367.73|369.3|367.6|12
1729212880000|2024-10-18 00:54:40|369.28|367.58|369.09|367.39|369.28|367.58|369.08|367.38|8
1729212890000|2024-10-18 00:54:50|369.12|367.42|369.11|367.41|369.13|367.43|369.11|367.41|3
1729212900000|2024-10-18 00:55:00|369.1|367.4|369.04|367.34|369.13|367.43|369.04|367.34|15
1729212910000|2024-10-18 00:55:10|369.05|367.35|369|367.3|369.05|367.35|369|367.3|3
1729212920000|2024-10-18 00:55:20|369.02|367.32|369.04|367.34|369.1|367.4|369.02|367.32|6
1729212930000|2024-10-18 00:55:30|369.03|367.33|369.03|367.33|369.06|367.36|369.02|367.32|7
1729212940000|2024-10-18 00:55:40|369.04|367.34|369.04|367.34|369.05|367.35|369.04|367.34|3
1729212950000|2024-10-18 00:55:50|369.03|367.33|369.04|367.34|369.04|367.34|369.02|367.32|4
1729212960000|2024-10-18 00:56:00|369.03|367.33|369.07|367.37|369.07|367.37|369|367.3|9
1729212970000|2024-10-18 00:56:10|369.22|367.52|369.28|367.58|369.28|367.58|369.17|367.47|10
1729212980000|2024-10-18 00:56:20|369.27|367.57|369.13|367.43|369.27|367.57|369.12|367.42|17
1729212990000|2024-10-18 00:56:30|369.14|367.44|369.2|367.5|369.2|367.5|369.14|367.44|10
1729213000000|2024-10-18 00:56:40|369.19|367.49|369.1|367.4|369.2|367.5|369.07|367.37|9
1729213010000|2024-10-18 00:56:50|369.12|367.42|369.51|367.81|369.53|367.83|369.12|367.42|17
1729213020000|2024-10-18 00:57:00|369.46|367.76|369.44|367.74|369.55|367.85|369.39|367.69|12
1729213030000|2024-10-18 00:57:10|369.45|367.75|369.48|367.78|369.63|367.93|369.45|367.75|18
1729213040000|2024-10-18 00:57:20|369.47|367.77|369.01|367.31|369.47|367.77|369.01|367.31|14
1729213050000|2024-10-18 00:57:30|369.07|367.37|369.21|367.51|369.21|367.51|369.07|367.37|5
1729213060000|2024-10-18 00:57:40|369.2|367.5|369.2|367.5|369.2|367.5|369.17|367.47|10
1729213070000|2024-10-18 00:57:50|369.18|367.48|369.22|367.52|369.22|367.52|369.17|367.47|13
1729213080000|2024-10-18 00:58:00|369.21|367.51|369.45|367.75|369.47|367.77|369.2|367.5|16
1729213090000|2024-10-18 00:58:10|369.47|367.77|369.52|367.82|369.52|367.82|369.44|367.74|21
1729213100000|2024-10-18 00:58:20|369.5|367.8|369.68|367.98|369.73|368.03|369.5|367.8|17
1729213110000|2024-10-18 00:58:30|369.69|367.99|369.58|367.88|369.69|367.99|369.51|367.81|7
1729213120000|2024-10-18 00:58:40|369.57|367.87|369.56|367.86|369.58|367.88|369.55|367.85|11
1729213130000|2024-10-18 00:58:50|369.5|367.8|369.51|367.81|369.52|367.82|369.42|367.72|17
1729213140000|2024-10-18 00:59:00|369.48|367.78|369.35|367.65|369.49|367.79|369.18|367.48|21
1729213150000|2024-10-18 00:59:10|369.36|367.66|369.35|367.65|369.39|367.69|369.35|367.65|6
1729213160000|2024-10-18 00:59:20|369.32|367.62|369.3|367.6|369.32|367.62|369.3|367.6|3
1729213170000|2024-10-18 00:59:30|369.31|367.61|369.36|367.66|369.36|367.66|369.31|367.61|11
1729213180000|2024-10-18 00:59:40|369.35|367.65|369.24|367.54|369.35|367.65|369.24|367.54|10
1729213190000|2024-10-18 00:59:50|369.2|367.5|369.31|367.61|369.37|367.67|369.1|367.4|23
1729213200000|2024-10-18 01:00:00|369.3|367.6|369.22|367.52|369.3|367.6|369.21|367.51|16
1729213210000|2024-10-18 01:00:10|369.23|367.53|369.26|367.56|369.36|367.66|369.22|367.52|18
1729213220000|2024-10-18 01:00:20|369.25|367.55|369.55|367.85|369.61|367.91|369.25|367.55|14
1729213230000|2024-10-18 01:00:30|369.57|367.87|369.74|368.04|369.77|368.07|369.57|367.87|17
1729213240000|2024-10-18 01:00:40|369.75|368.05|369.77|368.07|369.86|368.16|369.75|368.05|22
1729213250000|2024-10-18 01:00:50|369.74|368.04|369.8|368.1|369.8|368.1|369.74|368.04|9
1729213260000|2024-10-18 01:01:00|369.79|368.09|369.4|367.7|369.79|368.09|369.4|367.7|14
1729213270000|2024-10-18 01:01:10|369.41|367.71|369.36|367.66|369.56|367.86|369.33|367.63|17
1729213280000|2024-10-18 01:01:20|369.37|367.67|369.62|367.92|369.62|367.92|369.37|367.67|16
1729213290000|2024-10-18 01:01:30|369.61|367.91|369.65|367.95|369.79|368.09|369.61|367.91|17
1729213300000|2024-10-18 01:01:40|369.66|367.96|369.81|368.11|369.81|368.11|369.66|367.96|9
1729213310000|2024-10-18 01:01:50|369.83|368.13|369.89|368.19|369.97|368.27|369.83|368.13|19
1729213320000|2024-10-18 01:02:00|369.88|368.18|369.77|368.07|369.88|368.18|369.72|368.02|22
1729213330000|2024-10-18 01:02:10|369.78|368.08|369.94|368.24|369.94|368.24|369.7|368|18
1729213340000|2024-10-18 01:02:20|369.91|368.21|369.86|368.16|369.94|368.24|369.82|368.12|11
1729213350000|2024-10-18 01:02:30|369.84|368.14|369.35|367.65|369.86|368.16|369.35|367.65|20
1729213360000|2024-10-18 01:02:40|369.36|367.66|369.46|367.76|369.47|367.77|369.36|367.66|14
1729213370000|2024-10-18 01:02:50|369.48|367.78|369.52|367.82|369.54|367.84|369.47|367.77|12
1729213380000|2024-10-18 01:03:00|369.53|367.83|369.55|367.85|369.6|367.9|369.5|367.8|13
1729213390000|2024-10-18 01:03:10|369.56|367.86|369.72|368.02|369.72|368.02|369.44|367.74|24
1729213400000|2024-10-18 01:03:20|369.73|368.03|370.02|368.32|370.03|368.33|369.72|368.02|23
1729213410000|2024-10-18 01:03:30|370.03|368.33|370.23|368.53|370.25|368.55|370|368.3|14
1729213420000|2024-10-18 01:03:40|370.21|368.51|370.42|368.72|370.52|368.82|370.21|368.51|18
1729213430000|2024-10-18 01:03:50|370.41|368.71|370.33|368.63|370.42|368.72|370.31|368.61|13
1729213440000|2024-10-18 01:04:00|370.32|368.62|370.27|368.57|370.32|368.62|370.22|368.52|18
1729213450000|2024-10-18 01:04:10|370.26|368.56|370.34|368.64|370.34|368.64|370.25|368.55|14
1729213460000|2024-10-18 01:04:20|370.36|368.66|370.33|368.63|370.37|368.67|370.32|368.62|11
1729213470000|2024-10-18 01:04:30|370.35|368.65|370.34|368.64|370.35|368.65|370.34|368.64|2
1729213480000|2024-10-18 01:04:40|370.31|368.61|370.31|368.61|370.31|368.61|370.31|368.61|1
1729213490000|2024-10-18 01:04:50|370.33|368.63|370.34|368.64|370.36|368.66|370.29|368.59|12
1729213500000|2024-10-18 01:05:00|370.32|368.62|370.4|368.7|370.4|368.7|370.29|368.59|20
1729213510000|2024-10-18 01:05:10|370.41|368.71|370.53|368.83|370.63|368.93|370.37|368.67|25
1729213520000|2024-10-18 01:05:20|370.51|368.81|370.58|368.88|370.58|368.88|370.38|368.68|17
1729213530000|2024-10-18 01:05:30|370.59|368.89|370.65|368.95|370.65|368.95|370.59|368.89|19
1729213540000|2024-10-18 01:05:40|370.69|368.99|370.62|368.92|370.72|369.02|370.5|368.8|15
1729213550000|2024-10-18 01:05:50|370.63|368.93|370.73|369.03|370.77|369.07|370.63|368.93|15
1729213560000|2024-10-18 01:06:00|370.68|368.98|370.48|368.78|370.68|368.98|370.3|368.6|19
1729213570000|2024-10-18 01:06:10|370.49|368.79|370.49|368.79|370.72|369.02|370.48|368.78|21
1729213580000|2024-10-18 01:06:20|370.52|368.82|370.4|368.7|370.52|368.82|370.37|368.67|24
1729213590000|2024-10-18 01:06:30|370.41|368.71|370.32|368.62|370.47|368.77|370.3|368.6|16
1729213600000|2024-10-18 01:06:40|370.31|368.61|370.31|368.61|370.34|368.64|370.24|368.54|12
1729213610000|2024-10-18 01:06:50|370.34|368.64|370.32|368.62|370.43|368.73|370.32|368.62|10
1729213620000|2024-10-18 01:07:00|370.3|368.6|370.51|368.81|370.6|368.9|370.3|368.6|18
1729213630000|2024-10-18 01:07:10|370.54|368.84|370.44|368.74|370.54|368.84|370.39|368.69|16
1729213640000|2024-10-18 01:07:20|370.43|368.73|370.38|368.68|370.51|368.81|370.38|368.68|10
1729213650000|2024-10-18 01:07:30|370.39|368.69|370.4|368.7|370.5|368.8|370.38|368.68|13
1729213660000|2024-10-18 01:07:40|370.41|368.71|370.49|368.79|370.52|368.82|370.41|368.71|12
1729213670000|2024-10-18 01:07:50|370.5|368.8|370.53|368.83|370.64|368.94|370.5|368.8|14
1729213680000|2024-10-18 01:08:00|370.54|368.84|370.58|368.88|370.61|368.91|370.47|368.77|22
1729213690000|2024-10-18 01:08:10|370.59|368.89|370.84|369.14|370.9|369.2|370.59|368.89|16
1729213700000|2024-10-18 01:08:20|370.85|369.15|371.01|369.31|371.01|369.31|370.83|369.13|15
1729213710000|2024-10-18 01:08:30|371.02|369.32|371.12|369.42|371.14|369.44|370.96|369.26|11
1729213720000|2024-10-18 01:08:40|371.15|369.45|371.18|369.48|371.25|369.55|371.15|369.45|5
1729213730000|2024-10-18 01:08:50|371.19|369.49|371.22|369.52|371.23|369.53|371.13|369.43|22
1729213740000|2024-10-18 01:09:00|371.23|369.53|371.32|369.62|371.39|369.69|371.19|369.49|24
1729213750000|2024-10-18 01:09:10|371.31|369.61|371.66|369.96|371.66|369.96|371.3|369.6|24
1729213760000|2024-10-18 01:09:20|371.67|369.97|371.69|369.99|371.69|369.99|371.67|369.97|3
1729213770000|2024-10-18 01:09:30|371.65|369.95|371.52|369.82|371.65|369.95|371.49|369.79|18
1729213780000|2024-10-18 01:09:40|371.51|369.81|371.74|370.04|371.87|370.17|371.51|369.81|15
1729213790000|2024-10-18 01:09:50|371.75|370.05|371.56|369.86|371.76|370.06|371.53|369.83|12
1729213800000|2024-10-18 01:10:00|371.51|369.81|371.69|369.99|371.7|370|371.49|369.79|25
1729213810000|2024-10-18 01:10:10|371.63|369.93|370.99|369.29|371.74|370.04|370.99|369.29|27
1729213820000|2024-10-18 01:10:20|371|369.3|371.2|369.5|371.2|369.5|371|369.3|17
1729213830000|2024-10-18 01:10:30|371.26|369.56|371.53|369.83|371.56|369.86|371.25|369.55|20
1729213840000|2024-10-18 01:10:40|371.54|369.84|371.19|369.49|371.54|369.84|371.19|369.49|14
1729213850000|2024-10-18 01:10:50|371.18|369.48|371.27|369.57|371.29|369.59|371.09|369.39|19
1729213860000|2024-10-18 01:11:00|371.28|369.58|371.68|369.98|371.69|369.99|371.28|369.58|26
1729213870000|2024-10-18 01:11:10|371.69|369.99|371.69|369.99|371.69|369.99|371.64|369.94|10
1729213880000|2024-10-18 01:11:20|371.66|369.96|371.52|369.82|371.66|369.96|371.45|369.75|12
1729213890000|2024-10-18 01:11:30|371.5|369.8|371.52|369.82|371.57|369.87|371.5|369.8|12
1729213900000|2024-10-18 01:11:40|371.53|369.83|371.62|369.92|371.65|369.95|371.53|369.83|13
1729213910000|2024-10-18 01:11:50|371.56|369.86|371.58|369.88|371.6|369.9|371.51|369.81|22
1729213920000|2024-10-18 01:12:00|371.63|369.93|371.63|369.93|371.71|370.01|371.63|369.93|14
1729213930000|2024-10-18 01:12:10|371.61|369.91|371.7|370|371.75|370.05|371.61|369.91|21
1729213940000|2024-10-18 01:12:20|371.73|370.03|371.83|370.13|371.83|370.13|371.73|370.03|9
1729213950000|2024-10-18 01:12:30|371.84|370.14|371.64|369.94|371.85|370.15|371.63|369.93|13
1729213960000|2024-10-18 01:12:40|371.66|369.96|371.87|370.17|371.87|370.17|371.66|369.96|14
1729213970000|2024-10-18 01:12:50|371.88|370.18|371.84|370.14|371.93|370.23|371.84|370.14|12
1729213980000|2024-10-18 01:13:00|371.73|370.03|371.73|370.03|371.78|370.08|371.73|370.03|15
1729213990000|2024-10-18 01:13:10|371.71|370.01|371.66|369.96|371.74|370.04|371.65|369.95|12
1729214000000|2024-10-18 01:13:20|371.69|369.99|371.83|370.13|371.83|370.13|371.69|369.99|8
1729214010000|2024-10-18 01:13:30|371.84|370.14|372.23|370.53|372.32|370.62|371.84|370.14|13
1729214020000|2024-10-18 01:13:40|372.22|370.52|372.15|370.45|372.23|370.53|372.11|370.41|10
1729214030000|2024-10-18 01:13:50|372.14|370.44|372.26|370.56|372.3|370.6|372.14|370.44|19
1729214040000|2024-10-18 01:14:00|372.27|370.57|372.36|370.66|372.42|370.72|372.27|370.57|17
1729214050000|2024-10-18 01:14:10|372.37|370.67|372.53|370.83|372.55|370.85|372.37|370.67|16
1729214060000|2024-10-18 01:14:20|372.45|370.75|372.52|370.82|372.55|370.85|372.45|370.75|21
1729214070000|2024-10-18 01:14:30|372.54|370.84|372.94|371.24|372.94|371.24|372.51|370.81|18
1729214080000|2024-10-18 01:14:40|372.93|371.23|372.96|371.26|373.03|371.33|372.93|371.23|9
1729214090000|2024-10-18 01:14:50|372.94|371.24|372.98|371.28|373.03|371.33|372.81|371.11|21
1729214100000|2024-10-18 01:15:00|372.96|371.26|373.17|371.47|373.18|371.48|372.95|371.25|18
1729214110000|2024-10-18 01:15:10|373.18|371.48|373.32|371.62|373.35|371.65|373.18|371.48|19
1729214120000|2024-10-18 01:15:20|373.33|371.63|373.79|372.09|373.79|372.09|373.33|371.63|17
1729214130000|2024-10-18 01:15:30|373.8|372.1|373.92|372.22|373.94|372.24|373.8|372.1|18
1729214140000|2024-10-18 01:15:40|373.89|372.19|373.85|372.15|373.89|372.19|373.82|372.12|10
1729214150000|2024-10-18 01:15:50|373.87|372.17|373.79|372.09|373.87|372.17|373.78|372.08|13
1729214160000|2024-10-18 01:16:00|373.78|372.08|373.84|372.14|373.87|372.17|373.71|372.01|11
1729214170000|2024-10-18 01:16:10|373.76|372.06|372.83|371.13|373.76|372.06|372.83|371.13|24
1729214180000|2024-10-18 01:16:20|372.77|371.07|372.62|370.92|372.77|371.07|372.62|370.92|13
1729214190000|2024-10-18 01:16:30|372.63|370.93|372.25|370.55|372.63|370.93|372.25|370.55|23
1729214200000|2024-10-18 01:16:40|372.24|370.54|372.16|370.46|372.26|370.56|372.14|370.44|18
1729214210000|2024-10-18 01:16:50|372.18|370.48|372.6|370.9|372.65|370.95|372.16|370.46|23
1729214220000|2024-10-18 01:17:00|372.59|370.89|372.61|370.91|372.64|370.94|372.45|370.75|23
1729214230000|2024-10-18 01:17:10|372.56|370.86|372.74|371.04|372.74|371.04|372.4|370.7|23
1729214240000|2024-10-18 01:17:20|372.75|371.05|372.82|371.12|373.01|371.31|372.75|371.05|18
1729214250000|2024-10-18 01:17:30|372.8|371.1|372.64|370.94|372.84|371.14|372.62|370.92|21
1729214260000|2024-10-18 01:17:40|372.68|370.98|372.74|371.04|372.78|371.08|372.68|370.98|20
1729214270000|2024-10-18 01:17:50|372.73|371.03|372.49|370.79|372.74|371.04|372.48|370.78|20
1729214280000|2024-10-18 01:18:00|372.5|370.8|372.85|371.15|373.06|371.36|372.49|370.79|27
1729214290000|2024-10-18 01:18:10|372.89|371.19|372.99|371.29|373.13|371.43|372.89|371.19|28
1729214300000|2024-10-18 01:18:20|372.98|371.28|373.02|371.32|373.02|371.32|372.98|371.28|16
1729214310000|2024-10-18 01:18:30|373.05|371.35|373.18|371.48|373.2|371.5|373.05|371.35|16
1729214320000|2024-10-18 01:18:40|373.17|371.47|373.03|371.33|373.19|371.49|373.03|371.33|16
1729214330000|2024-10-18 01:18:50|372.97|371.27|372.79|371.09|372.97|371.27|372.76|371.06|15
1729214340000|2024-10-18 01:19:00|372.75|371.05|372.78|371.08|372.83|371.13|372.75|371.05|28
1729214350000|2024-10-18 01:19:10|372.77|371.07|372.65|370.95|372.78|371.08|372.64|370.94|24
1729214360000|2024-10-18 01:19:20|372.64|370.94|372.38|370.68|372.64|370.94|372.32|370.62|16
1729214370000|2024-10-18 01:19:30|372.37|370.67|372.36|370.66|372.38|370.68|372.35|370.65|14
1729214380000|2024-10-18 01:19:40|372.4|370.7|372.37|370.67|372.4|370.7|372.36|370.66|8
1729214390000|2024-10-18 01:19:50|372.38|370.68|372.14|370.44|372.38|370.68|372.14|370.44|21
1729214400000|2024-10-18 01:20:00|372.13|370.43|372|370.3|372.13|370.43|371.81|370.11|22
1729214410000|2024-10-18 01:20:10|371.99|370.29|372.47|370.77|372.49|370.79|371.99|370.29|24
1729214420000|2024-10-18 01:20:20|372.48|370.78|372.49|370.79|372.59|370.89|372.46|370.76|15
1729214430000|2024-10-18 01:20:30|372.44|370.74|372.47|370.77|372.48|370.78|372.27|370.57|21
1729214440000|2024-10-18 01:20:40|372.51|370.81|372.52|370.82|372.72|371.02|372.51|370.81|20
1729214450000|2024-10-18 01:20:50|372.56|370.86|372.95|371.25|372.95|371.25|372.56|370.86|18
1729214460000|2024-10-18 01:21:00|373.01|371.31|372.79|371.09|373.02|371.32|372.69|370.99|31
1729214470000|2024-10-18 01:21:10|372.78|371.08|373.26|371.56|373.26|371.56|372.78|371.08|18
1729214480000|2024-10-18 01:21:20|373.29|371.59|373.41|371.71|373.41|371.71|373.27|371.57|11
1729214490000|2024-10-18 01:21:30|373.42|371.72|373.34|371.64|373.43|371.73|373.31|371.61|10
1729214500000|2024-10-18 01:21:40|373.32|371.62|373.43|371.73|373.43|371.73|373.32|371.62|14
1729214510000|2024-10-18 01:21:50|373.44|371.74|373.61|371.91|373.62|371.92|373.42|371.72|16
1729214520000|2024-10-18 01:22:00|373.67|371.97|373.34|371.64|373.67|371.97|373.29|371.59|28
1729214530000|2024-10-18 01:22:10|373.37|371.67|373.39|371.69|373.4|371.7|373.3|371.6|12
1729214540000|2024-10-18 01:22:20|373.4|371.7|373.46|371.76|373.49|371.79|373.36|371.66|19
1729214550000|2024-10-18 01:22:30|373.44|371.74|373.54|371.84|373.54|371.84|373.28|371.58|18
1729214560000|2024-10-18 01:22:40|373.53|371.83|373.48|371.78|373.54|371.84|373.46|371.76|10
1729214570000|2024-10-18 01:22:50|373.46|371.76|373.34|371.64|373.48|371.78|373.33|371.63|8
1729214580000|2024-10-18 01:23:00|373.35|371.65|373.36|371.66|373.4|371.7|373.35|371.65|7
1729214590000|2024-10-18 01:23:10|373.37|371.67|373.44|371.74|373.48|371.78|373.36|371.66|10
1729214600000|2024-10-18 01:23:20|373.42|371.72|373.24|371.54|373.43|371.73|373.03|371.33|19
1729214610000|2024-10-18 01:23:30|373.23|371.53|373.23|371.53|373.27|371.57|373.16|371.46|19
1729214620000|2024-10-18 01:23:40|373.24|371.54|373.14|371.44|373.27|371.57|373.14|371.44|13
1729214630000|2024-10-18 01:23:50|373.15|371.45|373.31|371.61|373.32|371.62|373.15|371.45|14
1729214640000|2024-10-18 01:24:00|373.3|371.6|373.04|371.34|373.33|371.63|373.04|371.34|19
1729214650000|2024-10-18 01:24:10|373.13|371.43|373.31|371.61|373.31|371.61|373.13|371.43|19
1729214660000|2024-10-18 01:24:20|373.3|371.6|373.15|371.45|373.3|371.6|373.13|371.43|20
1729214670000|2024-10-18 01:24:30|373.14|371.44|373.08|371.38|373.19|371.49|373.07|371.37|11
1729214680000|2024-10-18 01:24:40|373.07|371.37|373.2|371.5|373.2|371.5|373.07|371.37|8
1729214690000|2024-10-18 01:24:50|373.22|371.52|373.28|371.58|373.28|371.58|373.22|371.52|6
1729214700000|2024-10-18 01:25:00|373.37|371.67|373.17|371.47|373.37|371.67|373.16|371.46|16
1729214710000|2024-10-18 01:25:10|373.16|371.46|373.21|371.51|373.21|371.51|373.07|371.37|13
1729214720000|2024-10-18 01:25:20|373.2|371.5|373.35|371.65|373.36|371.66|373.17|371.47|9
1729214730000|2024-10-18 01:25:30|373.36|371.66|373.35|371.65|373.38|371.68|373.27|371.57|12
1729214740000|2024-10-18 01:25:40|373.27|371.57|373.37|371.67|373.37|371.67|373.27|371.57|15
1729214750000|2024-10-18 01:25:50|373.36|371.66|373.3|371.6|373.36|371.66|373.3|371.6|7
1729214760000|2024-10-18 01:26:00|373.27|371.57|373.18|371.48|373.28|371.58|373.17|371.47|11
1729214770000|2024-10-18 01:26:10|373.19|371.49|373.26|371.56|373.26|371.56|373.18|371.48|4
1729214780000|2024-10-18 01:26:20|373.25|371.55|373.17|371.47|373.25|371.55|373.12|371.42|17
1729214790000|2024-10-18 01:26:30|373.18|371.48|373.18|371.48|373.18|371.48|373.16|371.46|5
1729214800000|2024-10-18 01:26:40|373.26|371.56|373.2|371.5|373.26|371.56|373.16|371.46|8
1729214810000|2024-10-18 01:26:50|373.21|371.51|373.34|371.64|373.4|371.7|373.21|371.51|10
1729214820000|2024-10-18 01:27:00|373.35|371.65|373.35|371.65|373.35|371.65|373.34|371.64|5
1729214830000|2024-10-18 01:27:10|373.39|371.69|373.48|371.78|373.48|371.78|373.39|371.69|7
1729214850000|2024-10-18 01:27:30|373.49|371.79|373.48|371.78|373.49|371.79|373.48|371.78|2
1729214870000|2024-10-18 01:27:50|373.45|371.75|373.48|371.78|373.48|371.78|373.34|371.64|15
1729214910000|2024-10-18 01:28:30|373.46|371.76|373.45|371.75|373.46|371.76|373.3|371.6|11
1729214920000|2024-10-18 01:28:40|373.46|371.76|373.25|371.55|373.46|371.76|373.25|371.55|12
1729214930000|2024-10-18 01:28:50|373.26|371.56|373.33|371.63|373.33|371.63|373.22|371.52|10
1729214940000|2024-10-18 01:29:00|373.32|371.62|373.42|371.72|373.44|371.74|373.32|371.62|8
1729214950000|2024-10-18 01:29:10|373.43|371.73|373.35|371.65|373.44|371.74|373.35|371.65|24
1729214960000|2024-10-18 01:29:20|373.33|371.63|373.35|371.65|373.37|371.67|373.22|371.52|14
1729214970000|2024-10-18 01:29:30|373.44|371.74|373.45|371.75|373.46|371.76|373.43|371.73|15
1729214980000|2024-10-18 01:29:40|373.47|371.77|373.5|371.8|373.5|371.8|373.45|371.75|6
1729214990000|2024-10-18 01:29:50|373.51|371.81|374|372.3|374.03|372.33|373.51|371.81|16
1729215000000|2024-10-18 01:30:00|373.99|372.29|373.55|371.85|374|372.3|373.54|371.84|21
1729215010000|2024-10-18 01:30:10|373.45|371.75|373.7|372|373.72|372.02|373.31|371.61|20
1729215020000|2024-10-18 01:30:20|373.69|371.99|373.48|371.78|373.69|371.99|373.48|371.78|17
1729215030000|2024-10-18 01:30:30|373.4|371.7|373.41|371.71|373.41|371.71|373.13|371.43|27
1729215040000|2024-10-18 01:30:40|373.51|371.81|373.38|371.68|373.51|371.81|373.38|371.68|16
1729215050000|2024-10-18 01:30:50|373.36|371.66|373.46|371.76|373.61|371.91|373.34|371.64|21
1729215060000|2024-10-18 01:31:00|373.47|371.77|373.43|371.73|373.47|371.77|373.22|371.52|23
1729215070000|2024-10-18 01:31:10|373.42|371.72|373.45|371.75|373.59|371.89|373.42|371.72|20
1729215080000|2024-10-18 01:31:20|373.44|371.74|373.09|371.39|373.44|371.74|373.09|371.39|15
1729215090000|2024-10-18 01:31:30|373.05|371.35|373.47|371.77|373.47|371.77|373.05|371.35|16
1729215100000|2024-10-18 01:31:40|373.46|371.76|373.39|371.69|373.58|371.88|373.39|371.69|16
1729215110000|2024-10-18 01:31:50|373.41|371.71|373.44|371.74|373.49|371.79|373.38|371.68|17
1729215120000|2024-10-18 01:32:00|373.47|371.77|373.1|371.4|373.47|371.77|373.1|371.4|29
1729215130000|2024-10-18 01:32:10|373.15|371.45|373.17|371.47|373.18|371.48|373.02|371.32|17
1729215140000|2024-10-18 01:32:20|373.19|371.49|373.28|371.58|373.37|371.67|373.17|371.47|21
1729215150000|2024-10-18 01:32:30|373.29|371.59|373.49|371.79|373.49|371.79|373.29|371.59|19
1729215160000|2024-10-18 01:32:40|373.48|371.78|373.67|371.97|373.67|371.97|373.48|371.78|16
1729215170000|2024-10-18 01:32:50|373.64|371.94|373.98|372.28|374.01|372.31|373.64|371.94|19
1729215180000|2024-10-18 01:33:00|374.01|372.31|373.83|372.13|374.11|372.41|373.83|372.13|26
1729215190000|2024-10-18 01:33:10|373.77|372.07|373.59|371.89|373.78|372.08|373.58|371.88|23
1729215200000|2024-10-18 01:33:20|373.6|371.9|373.59|371.89|373.6|371.9|373.46|371.76|21
1729215210000|2024-10-18 01:33:30|373.6|371.9|373.53|371.83|373.66|371.96|373.45|371.75|25
1729215220000|2024-10-18 01:33:40|373.46|371.76|373.51|371.81|373.57|371.87|373.37|371.67|21
1729215230000|2024-10-18 01:33:50|373.5|371.8|373.23|371.53|373.5|371.8|373.19|371.49|24
1729215240000|2024-10-18 01:34:00|373.24|371.54|373.44|371.74|373.46|371.76|373.16|371.46|17
1729215250000|2024-10-18 01:34:10|373.45|371.75|373.46|371.76|373.6|371.9|373.44|371.74|17
1729215260000|2024-10-18 01:34:20|373.47|371.77|373.57|371.87|373.64|371.94|373.47|371.77|18
1729215270000|2024-10-18 01:34:30|373.56|371.86|373.53|371.83|373.56|371.86|373.35|371.65|21
1729215280000|2024-10-18 01:34:40|373.54|371.84|373.43|371.73|373.55|371.85|373.43|371.73|13
1729215290000|2024-10-18 01:34:50|373.3|371.6|373.4|371.7|373.4|371.7|373.27|371.57|12
1729215300000|2024-10-18 01:35:00|373.42|371.72|373.51|371.81|373.52|371.82|373.42|371.72|20
1729215310000|2024-10-18 01:35:10|373.61|371.91|373.61|371.91|373.73|372.03|373.6|371.9|19
1729215320000|2024-10-18 01:35:20|373.6|371.9|373.15|371.45|373.6|371.9|373.13|371.43|21
1729215330000|2024-10-18 01:35:30|373.27|371.57|373.5|371.8|373.54|371.84|373.27|371.57|23
1729215340000|2024-10-18 01:35:40|373.52|371.82|373.15|371.45|373.52|371.82|373.13|371.43|21
1729215350000|2024-10-18 01:35:50|373.16|371.46|373.25|371.55|373.29|371.59|373.08|371.38|20
1729215360000|2024-10-18 01:36:00|373.26|371.56|373.27|371.57|373.33|371.63|373.22|371.52|23
1729215370000|2024-10-18 01:36:10|373.23|371.53|373.29|371.59|373.32|371.62|373.22|371.52|13
1729215380000|2024-10-18 01:36:20|373.3|371.6|373.43|371.73|373.43|371.73|373.11|371.41|23
1729215390000|2024-10-18 01:36:30|373.42|371.72|373.6|371.9|373.6|371.9|373.42|371.72|19
1729215400000|2024-10-18 01:36:40|373.62|371.92|373.55|371.85|373.63|371.93|373.54|371.84|13
1729215410000|2024-10-18 01:36:50|373.56|371.86|373.5|371.8|373.6|371.9|373.3|371.6|28
1729215420000|2024-10-18 01:37:00|373.52|371.82|373.89|372.19|373.98|372.28|373.52|371.82|20
1729215430000|2024-10-18 01:37:10|373.9|372.2|373.92|372.22|373.97|372.27|373.78|372.08|17
1729215440000|2024-10-18 01:37:20|373.94|372.24|373.86|372.16|373.94|372.24|373.84|372.14|12
1729215450000|2024-10-18 01:37:30|373.81|372.11|373.87|372.17|373.9|372.2|373.76|372.06|20
1729215460000|2024-10-18 01:37:40|373.85|372.15|373.81|372.11|373.9|372.2|373.79|372.09|23
1729215470000|2024-10-18 01:37:50|373.8|372.1|373.75|372.05|373.8|372.1|373.68|371.98|15
1729215480000|2024-10-18 01:38:00|373.76|372.06|374.04|372.34|374.04|372.34|373.74|372.04|25
1729215490000|2024-10-18 01:38:10|374.08|372.38|374.28|372.58|374.37|372.67|374.08|372.38|16
1729215500000|2024-10-18 01:38:20|374.27|372.57|374.18|372.48|374.27|372.57|374|372.3|24
1729215510000|2024-10-18 01:38:30|374.21|372.51|374.07|372.37|374.22|372.52|374.06|372.36|19
1729215520000|2024-10-18 01:38:40|374.08|372.38|374.1|372.4|374.11|372.41|374.06|372.36|14
1729215530000|2024-10-18 01:38:50|374.11|372.41|374.18|372.48|374.18|372.48|373.99|372.29|19
1729215540000|2024-10-18 01:39:00|374.19|372.49|374.38|372.68|374.39|372.69|374.19|372.49|22
1729215550000|2024-10-18 01:39:10|374.34|372.64|374.42|372.72|374.42|372.72|374.33|372.63|12
1729215560000|2024-10-18 01:39:20|374.51|372.81|374.55|372.85|374.55|372.85|374.46|372.76|14
1729215570000|2024-10-18 01:39:30|374.54|372.84|374.41|372.71|374.54|372.84|374.37|372.67|17
1729215580000|2024-10-18 01:39:40|374.4|372.7|374.51|372.81|374.54|372.84|374.4|372.7|13
1729215590000|2024-10-18 01:39:50|374.5|372.8|374.52|372.82|374.53|372.83|374.5|372.8|11
1729215600000|2024-10-18 01:40:00|374.47|372.77|374.76|373.06|374.77|373.07|374.47|372.77|15
1729215610000|2024-10-18 01:40:10|374.77|373.07|374.67|372.97|374.79|373.09|374.64|372.94|16
1729215620000|2024-10-18 01:40:20|374.65|372.95|374.79|373.09|374.79|373.09|374.65|372.95|18
1729215630000|2024-10-18 01:40:30|374.81|373.11|375.25|373.55|375.25|373.55|374.79|373.09|17
1729215640000|2024-10-18 01:40:40|375.24|373.54|374.99|373.29|375.32|373.62|374.99|373.29|25
1729215650000|2024-10-18 01:40:50|374.95|373.25|374.97|373.27|374.97|373.27|374.83|373.13|17
1729215660000|2024-10-18 01:41:00|374.99|373.29|375.35|373.65|375.35|373.65|374.99|373.29|20
1729215670000|2024-10-18 01:41:10|375.28|373.58|375.04|373.34|375.28|373.58|374.98|373.28|14
1729215680000|2024-10-18 01:41:20|375.05|373.35|375.37|373.67|375.37|373.67|375|373.3|24
1729215690000|2024-10-18 01:41:30|375.38|373.68|375.51|373.81|375.53|373.83|375.38|373.68|20
1729215700000|2024-10-18 01:41:40|375.49|373.79|375.59|373.89|375.59|373.89|375.45|373.75|16
1729215710000|2024-10-18 01:41:50|375.54|373.84|375.43|373.73|375.62|373.92|375.38|373.68|24
1729215720000|2024-10-18 01:42:00|375.42|373.72|375.47|373.77|375.47|373.77|375.36|373.66|15
1729215730000|2024-10-18 01:42:10|375.5|373.8|375.5|373.8|375.64|373.94|375.46|373.76|23
1729215740000|2024-10-18 01:42:20|375.48|373.78|375.56|373.86|375.56|373.86|375.48|373.78|13
1729215750000|2024-10-18 01:42:30|375.52|373.82|375.54|373.84|375.54|373.84|375.47|373.77|10
1729215760000|2024-10-18 01:42:40|375.51|373.81|375.39|373.69|375.56|373.86|375.39|373.69|12
1729215770000|2024-10-18 01:42:50|375.37|373.67|375.4|373.7|375.49|373.79|375.37|373.67|16
1729215780000|2024-10-18 01:43:00|375.38|373.68|375.55|373.85|375.56|373.86|375.38|373.68|11
1729215790000|2024-10-18 01:43:10|375.54|373.84|375.4|373.7|375.54|373.84|375.31|373.61|15
1729215800000|2024-10-18 01:43:20|375.26|373.56|374.97|373.27|375.26|373.56|374.94|373.24|15
1729215810000|2024-10-18 01:43:30|374.92|373.22|374.85|373.15|375.04|373.34|374.84|373.14|17
1729215820000|2024-10-18 01:43:40|374.96|373.26|375.08|373.38|375.08|373.38|374.95|373.25|16
1729215830000|2024-10-18 01:43:50|375.09|373.39|375.47|373.77|375.51|373.81|375.09|373.39|14
1729215840000|2024-10-18 01:44:00|375.44|373.74|375.1|373.4|375.44|373.74|375.08|373.38|28
1729215850000|2024-10-18 01:44:10|375.11|373.41|375.01|373.31|375.12|373.42|374.98|373.28|9
1729215860000|2024-10-18 01:44:20|375.02|373.32|375.1|373.4|375.23|373.53|375.02|373.32|14
1729215870000|2024-10-18 01:44:30|375.11|373.41|375.21|373.51|375.21|373.51|375.1|373.4|15
1729215880000|2024-10-18 01:44:40|375.2|373.5|375.2|373.5|375.21|373.51|375.19|373.49|5
1729215890000|2024-10-18 01:44:50|375.21|373.51|375.28|373.58|375.32|373.62|375.19|373.49|17
1729215900000|2024-10-18 01:45:00|375.29|373.59|375.34|373.64|375.34|373.64|375.28|373.58|13
1729215910000|2024-10-18 01:45:10|375.44|373.74|375.45|373.75|375.5|373.8|375.36|373.66|17
1729215920000|2024-10-18 01:45:20|375.46|373.76|375.62|373.92|375.68|373.98|375.45|373.75|22
1729215930000|2024-10-18 01:45:30|375.64|373.94|375.55|373.85|375.69|373.99|375.48|373.78|19
1729215940000|2024-10-18 01:45:40|375.59|373.89|375.66|373.96|375.68|373.98|375.59|373.89|12
1729215950000|2024-10-18 01:45:50|375.67|373.97|375.73|374.03|375.77|374.07|375.67|373.97|14
1729215960000|2024-10-18 01:46:00|375.75|374.05|375.84|374.14|375.89|374.19|375.65|373.95|25
1729215970000|2024-10-18 01:46:10|375.87|374.17|376.22|374.52|376.22|374.52|375.87|374.17|24
1729215980000|2024-10-18 01:46:20|376.32|374.62|376.58|374.88|376.58|374.88|376.32|374.62|22
1729215990000|2024-10-18 01:46:30|376.53|374.83|376.52|374.82|376.57|374.87|376.48|374.78|23
1729216000000|2024-10-18 01:46:40|376.53|374.83|376.48|374.78|376.53|374.83|376.42|374.72|22
1729216010000|2024-10-18 01:46:50|376.37|374.67|376.27|374.57|376.46|374.76|376.23|374.53|26
1729216020000|2024-10-18 01:47:00|376.25|374.55|376.44|374.74|376.5|374.8|376.12|374.42|31
1729216030000|2024-10-18 01:47:10|376.42|374.72|376.25|374.55|376.42|374.72|376.15|374.45|20
1729216040000|2024-10-18 01:47:20|376.23|374.53|375.8|374.1|376.23|374.53|375.8|374.1|23
1729216050000|2024-10-18 01:47:30|375.81|374.11|375.54|373.84|375.81|374.11|375.51|373.81|25
1729216060000|2024-10-18 01:47:40|375.53|373.83|375.69|373.99|375.69|373.99|375.42|373.72|27
1729216070000|2024-10-18 01:47:50|375.74|374.04|375.87|374.17|375.9|374.2|375.65|373.95|24
1729216080000|2024-10-18 01:48:00|375.88|374.18|376.38|374.68|376.38|374.68|375.88|374.18|35
1729216090000|2024-10-18 01:48:10|376.42|374.72|376.17|374.47|376.46|374.76|376.17|374.47|23
1729216100000|2024-10-18 01:48:20|376.13|374.43|376.19|374.49|376.4|374.7|376.13|374.43|25
1729216110000|2024-10-18 01:48:30|376.18|374.48|376.44|374.74|376.44|374.74|376.18|374.48|17
1729216120000|2024-10-18 01:48:40|376.43|374.73|376.36|374.66|376.49|374.79|376.33|374.63|26
1729216130000|2024-10-18 01:48:50|376.37|374.67|376.5|374.8|376.5|374.8|376.37|374.67|11
1729216140000|2024-10-18 01:49:00|376.41|374.71|376.58|374.88|376.58|374.88|376.41|374.71|17
1729216150000|2024-10-18 01:49:10|376.57|374.87|376.42|374.72|376.57|374.87|376.42|374.72|10
1729216160000|2024-10-18 01:49:20|376.43|374.73|376.58|374.88|376.58|374.88|376.43|374.73|8
1729216170000|2024-10-18 01:49:30|376.54|374.84|376.46|374.76|376.58|374.88|376.43|374.73|15
1729216180000|2024-10-18 01:49:40|376.34|374.64|376.56|374.86|376.56|374.86|376.32|374.62|17
1729216190000|2024-10-18 01:49:50|376.58|374.88|376.57|374.87|376.58|374.88|376.57|374.87|10
1729216200000|2024-10-18 01:50:00|376.55|374.85|376.56|374.86|376.58|374.88|376.55|374.85|10
1729216210000|2024-10-18 01:50:10|376.57|374.87|376.58|374.88|376.58|374.88|376.42|374.72|26
1729216230000|2024-10-18 01:50:30|376.71|375.01|377.11|375.41|377.11|375.41|376.71|375.01|7
1729216240000|2024-10-18 01:50:40|377.12|375.42|377.18|375.48|377.18|375.48|377.11|375.41|10
1729216250000|2024-10-18 01:50:50|377.13|375.43|377.56|375.86|377.56|375.86|377.13|375.43|14
1729216260000|2024-10-18 01:51:00|377.57|375.87|377.65|375.95|377.7|376|377.51|375.81|23
1729216270000|2024-10-18 01:51:10|377.66|375.96|377.52|375.82|377.69|375.99|377.5|375.8|24
1729216280000|2024-10-18 01:51:20|377.46|375.76|377.27|375.57|377.46|375.76|376.99|375.29|21
1729216290000|2024-10-18 01:51:30|377.26|375.56|376.99|375.29|377.31|375.61|376.99|375.29|12
1729216300000|2024-10-18 01:51:40|376.96|375.26|377.12|375.42|377.13|375.43|376.82|375.12|21
1729216310000|2024-10-18 01:51:50|377.13|375.43|377.14|375.44|377.25|375.55|377.13|375.43|16
1729216320000|2024-10-18 01:52:00|377.09|375.39|376.97|375.27|377.11|375.41|376.88|375.18|26
1729216330000|2024-10-18 01:52:10|377.01|375.31|377.1|375.4|377.1|375.4|377.01|375.31|17
1729216340000|2024-10-18 01:52:20|377.02|375.32|377.47|375.77|377.48|375.78|377.02|375.32|19
1729216350000|2024-10-18 01:52:30|377.51|375.81|377.33|375.63|377.63|375.93|377.33|375.63|21
1729216360000|2024-10-18 01:52:40|377.3|375.6|377.4|375.7|377.4|375.7|377.26|375.56|18
1729216370000|2024-10-18 01:52:50|377.41|375.71|377.11|375.41|377.44|375.74|376.99|375.29|22
1729216380000|2024-10-18 01:53:00|377.16|375.46|377.23|375.53|377.41|375.71|377.02|375.32|25
1729216390000|2024-10-18 01:53:10|377.21|375.51|377.24|375.54|377.24|375.54|377.14|375.44|14
1729216400000|2024-10-18 01:53:20|377.25|375.55|377.28|375.58|377.35|375.65|377.18|375.48|18
1729216410000|2024-10-18 01:53:30|377.3|375.6|377.19|375.49|377.32|375.62|377.19|375.49|14
1729216420000|2024-10-18 01:53:40|377.21|375.51|377.25|375.55|377.29|375.59|377.19|375.49|17
1729216430000|2024-10-18 01:53:50|377.24|375.54|377.26|375.56|377.28|375.58|377|375.3|22
1729216440000|2024-10-18 01:54:00|377.24|375.54|377.01|375.31|377.34|375.64|377.01|375.31|24
1729216450000|2024-10-18 01:54:10|376.93|375.23|376.66|374.96|376.93|375.23|376.62|374.92|20
1729216460000|2024-10-18 01:54:20|376.67|374.97|376.47|374.77|376.68|374.98|376.33|374.63|23
1729216470000|2024-10-18 01:54:30|376.46|374.76|376.46|374.76|376.51|374.81|376.38|374.68|19
1729216480000|2024-10-18 01:54:40|376.45|374.75|376.59|374.89|376.59|374.89|376.42|374.72|21
1729216490000|2024-10-18 01:54:50|376.57|374.87|376.75|375.05|376.75|375.05|376.57|374.87|18
1729216500000|2024-10-18 01:55:00|376.63|374.93|376.72|375.02|376.72|375.02|376.62|374.92|8
1729216510000|2024-10-18 01:55:10|376.7|375|376.39|374.69|376.71|375.01|376.36|374.66|16
1729216520000|2024-10-18 01:55:20|376.46|374.76|376.5|374.8|376.51|374.81|376.46|374.76|7
1729216530000|2024-10-18 01:55:30|376.42|374.72|376.28|374.58|376.5|374.8|376.21|374.51|21
1729216540000|2024-10-18 01:55:40|376.29|374.59|376.4|374.7|376.41|374.71|376.26|374.56|25
1729216550000|2024-10-18 01:55:50|376.41|374.71|376.45|374.75|376.45|374.75|376.41|374.71|8
1729216560000|2024-10-18 01:56:00|376.44|374.74|376.46|374.76|376.5|374.8|376.42|374.72|12
1729216570000|2024-10-18 01:56:10|376.47|374.77|376.49|374.79|376.5|374.8|376.45|374.75|9
1729216580000|2024-10-18 01:56:20|376.5|374.8|376.68|374.98|376.82|375.12|376.5|374.8|25
1729216590000|2024-10-18 01:56:30|376.82|375.12|376.99|375.29|377.02|375.32|376.72|375.02|26
1729216600000|2024-10-18 01:56:40|377.04|375.34|377.07|375.37|377.19|375.49|377.04|375.34|21
1729216610000|2024-10-18 01:56:50|377.08|375.38|377.19|375.49|377.46|375.76|377.08|375.38|25
1729216620000|2024-10-18 01:57:00|377.18|375.48|377.17|375.47|377.28|375.58|377.16|375.46|18
1729216630000|2024-10-18 01:57:10|377.18|375.48|377.4|375.7|377.4|375.7|377.17|375.47|18
1729216640000|2024-10-18 01:57:20|377.39|375.69|377.67|375.97|377.67|375.97|377.36|375.66|26
1729216650000|2024-10-18 01:57:30|377.65|375.95|377.61|375.91|377.71|376.01|377.61|375.91|14
1729216660000|2024-10-18 01:57:40|377.6|375.9|377.14|375.44|377.6|375.9|376.98|375.28|22
1729216670000|2024-10-18 01:57:50|377.18|375.48|377.31|375.61|377.35|375.65|377.15|375.45|23
1729216680000|2024-10-18 01:58:00|377.29|375.59|376.95|375.25|377.31|375.61|376.95|375.25|30
1729216690000|2024-10-18 01:58:10|376.94|375.24|376.69|374.99|377.11|375.41|376.69|374.99|29
1729216700000|2024-10-18 01:58:20|376.64|374.94|376.45|374.75|376.85|375.15|376.45|374.75|25
1729216710000|2024-10-18 01:58:30|376.44|374.74|376.25|374.55|376.6|374.9|376.25|374.55|29
1729216720000|2024-10-18 01:58:40|376.22|374.52|376.13|374.43|376.22|374.52|375.94|374.24|25
1729216730000|2024-10-18 01:58:50|376.01|374.31|376.04|374.34|376.09|374.39|375.95|374.25|17
1729216740000|2024-10-18 01:59:00|375.99|374.29|375.93|374.23|375.99|374.29|375.84|374.14|19
1729216750000|2024-10-18 01:59:10|375.94|374.24|375.79|374.09|375.94|374.24|375.65|373.95|23
1729216760000|2024-10-18 01:59:20|375.78|374.08|375.86|374.16|375.86|374.16|375.62|373.92|26
1729216770000|2024-10-18 01:59:30|375.87|374.17|375.66|373.96|375.87|374.17|375.66|373.96|22
1729216780000|2024-10-18 01:59:40|375.65|373.95|375.79|374.09|375.79|374.09|375.65|373.95|22
1729216790000|2024-10-18 01:59:50|375.8|374.1|375.97|374.27|375.97|374.27|375.79|374.09|14
1729216800000|2024-10-18 02:00:00|375.98|374.28|376.57|374.87|376.73|375.03|375.98|374.28|31
1729216810000|2024-10-18 02:00:10|376.56|374.86|376.95|375.25|376.96|375.26|376.36|374.66|26
1729216820000|2024-10-18 02:00:20|376.96|375.26|377.16|375.46|377.16|375.46|376.75|375.05|30
1729216830000|2024-10-18 02:00:30|377.09|375.39|376.76|375.06|377.09|375.39|376.69|374.99|24
1729216840000|2024-10-18 02:00:40|376.77|375.07|376.57|374.87|376.77|375.07|376.34|374.64|20
1729216850000|2024-10-18 02:00:50|376.65|374.95|376.52|374.82|376.76|375.06|376.52|374.82|29
1729216860000|2024-10-18 02:01:00|376.51|374.81|375.82|374.12|376.51|374.81|375.82|374.12|30
1729216870000|2024-10-18 02:01:10|375.81|374.11|376|374.3|376|374.3|375.71|374.01|18
1729216880000|2024-10-18 02:01:20|376.01|374.31|376.01|374.31|376.09|374.39|375.9|374.2|24
1729216890000|2024-10-18 02:01:30|376.03|374.33|376.57|374.87|376.57|374.87|376.03|374.33|14
1729216900000|2024-10-18 02:01:40|376.58|374.88|376.88|375.18|376.88|375.18|376.44|374.74|26
1729216910000|2024-10-18 02:01:50|376.9|375.2|376.87|375.17|377.09|375.39|376.84|375.14|26
1729216920000|2024-10-18 02:02:00|376.86|375.16|376.85|375.15|376.95|375.25|376.66|374.96|27
1729216930000|2024-10-18 02:02:10|376.86|375.16|377.15|375.45|377.15|375.45|376.8|375.1|29
1729216940000|2024-10-18 02:02:20|377.28|375.58|377.28|375.58|377.37|375.67|377.14|375.44|32
1729216950000|2024-10-18 02:02:30|377.27|375.57|377.09|375.39|377.27|375.57|377.09|375.39|20
1729216960000|2024-10-18 02:02:40|377.08|375.38|376.79|375.09|377.12|375.42|376.79|375.09|22
1729216970000|2024-10-18 02:02:50|376.78|375.08|376.97|375.27|376.99|375.29|376.78|375.08|23
1729216980000|2024-10-18 02:03:00|376.96|375.26|376.76|375.06|377.03|375.33|376.76|375.06|21
1729216990000|2024-10-18 02:03:10|376.81|375.11|376.76|375.06|376.81|375.11|376.76|375.06|6
1729217000000|2024-10-18 02:03:20|376.75|375.05|376.71|375.01|376.75|375.05|376.68|374.98|10
1729217010000|2024-10-18 02:03:30|376.7|375|376.76|375.06|376.76|375.06|376.69|374.99|7
1729217020000|2024-10-18 02:03:40|376.75|375.05|376.41|374.71|376.75|375.05|376.39|374.69|11
1729217030000|2024-10-18 02:03:50|376.4|374.7|376.33|374.63|376.4|374.7|376.15|374.45|24
1729217040000|2024-10-18 02:04:00|376.34|374.64|375.91|374.21|376.36|374.66|375.86|374.16|24
1729217050000|2024-10-18 02:04:10|375.92|374.22|375.85|374.15|375.92|374.22|375.66|373.96|22
1729217060000|2024-10-18 02:04:20|375.84|374.14|375.8|374.1|375.97|374.27|375.73|374.03|20
1729217070000|2024-10-18 02:04:30|375.79|374.09|376.07|374.37|376.21|374.51|375.79|374.09|26
1729217080000|2024-10-18 02:04:40|376.05|374.35|375.94|374.24|376.09|374.39|375.88|374.18|25
1729217090000|2024-10-18 02:04:50|375.96|374.26|376.2|374.5|376.29|374.59|375.93|374.23|19
1729217100000|2024-10-18 02:05:00|376.18|374.48|376.14|374.44|376.37|374.67|376.14|374.44|27
1729217110000|2024-10-18 02:05:10|376.15|374.45|376.81|375.11|376.83|375.13|376.07|374.37|30
1729217120000|2024-10-18 02:05:20|376.84|375.14|376.47|374.77|376.88|375.18|376.46|374.76|27
1729217130000|2024-10-18 02:05:30|376.49|374.79|376.64|374.94|376.81|375.11|376.49|374.79|20
1729217140000|2024-10-18 02:05:40|376.65|374.95|376.65|374.95|376.81|375.11|376.49|374.79|25
1729217150000|2024-10-18 02:05:50|376.61|374.91|376.68|374.98|376.7|375|376.56|374.86|21
1729217160000|2024-10-18 02:06:00|376.69|374.99|376.95|375.25|376.95|375.25|376.68|374.98|19
1729217170000|2024-10-18 02:06:10|376.96|375.26|376.73|375.03|377|375.3|376.73|375.03|21
1729217180000|2024-10-18 02:06:20|376.72|375.02|376.34|374.64|376.77|375.07|376.29|374.59|26
1729217190000|2024-10-18 02:06:30|376.31|374.61|376.18|374.48|376.36|374.66|376.17|374.47|18
1729217200000|2024-10-18 02:06:40|376.12|374.42|376.1|374.4|376.14|374.44|376.09|374.39|12
1729217210000|2024-10-18 02:06:50|376.09|374.39|376.18|374.48|376.19|374.49|376.08|374.38|16
1729217220000|2024-10-18 02:07:00|376.16|374.46|376|374.3|376.16|374.46|375.95|374.25|24
1729217230000|2024-10-18 02:07:10|376.04|374.34|375.71|374.01|376.14|374.44|375.69|373.99|21
1729217240000|2024-10-18 02:07:20|375.7|374|375.76|374.06|375.77|374.07|375.63|373.93|21
1729217250000|2024-10-18 02:07:30|375.77|374.07|375.83|374.13|375.87|374.17|375.77|374.07|17
1729217260000|2024-10-18 02:07:40|375.85|374.15|376.16|374.46|376.16|374.46|375.78|374.08|20
1729217270000|2024-10-18 02:07:50|376.17|374.47|376.28|374.58|376.28|374.58|376.05|374.35|25
1729217280000|2024-10-18 02:08:00|376.33|374.63|376.27|374.57|376.52|374.82|376.27|374.57|27
1729217290000|2024-10-18 02:08:10|376.28|374.58|376.28|374.58|376.28|374.58|376.18|374.48|9
1729217300000|2024-10-18 02:08:20|376.27|374.57|376.09|374.39|376.29|374.59|376.07|374.37|20
1729217310000|2024-10-18 02:08:30|376.08|374.38|376.08|374.38|376.1|374.4|376.08|374.38|5
1729217320000|2024-10-18 02:08:40|376.06|374.36|375.92|374.22|376.06|374.36|375.9|374.2|13
1729217330000|2024-10-18 02:08:50|375.91|374.21|376.09|374.39|376.09|374.39|375.9|374.2|8
1729217340000|2024-10-18 02:09:00|376.15|374.45|376.61|374.91|376.61|374.91|376.15|374.45|22
1729217350000|2024-10-18 02:09:10|376.6|374.9|376.6|374.9|376.61|374.91|376.48|374.78|22
1729217360000|2024-10-18 02:09:20|376.62|374.92|376.87|375.17|376.87|375.17|376.61|374.91|21
1729217370000|2024-10-18 02:09:30|376.89|375.19|377.13|375.43|377.23|375.53|376.87|375.17|25
1729217380000|2024-10-18 02:09:40|377.12|375.42|377.18|375.48|377.3|375.6|377.12|375.42|17
1729217390000|2024-10-18 02:09:50|377.17|375.47|377.22|375.52|377.23|375.53|377.16|375.46|16
1729217400000|2024-10-18 02:10:00|377.23|375.53|377.31|375.61|377.31|375.61|377.22|375.52|12
1729217410000|2024-10-18 02:10:10|377.3|375.6|377.45|375.75|377.5|375.8|377.3|375.6|23
1729217420000|2024-10-18 02:10:20|377.44|375.74|377.79|376.09|377.8|376.1|377.44|375.74|20
1729217430000|2024-10-18 02:10:30|377.81|376.11|377.87|376.17|377.87|376.17|377.8|376.1|7
1729217440000|2024-10-18 02:10:40|377.88|376.18|377.87|376.17|377.89|376.19|377.87|376.17|3
1729217460000|2024-10-18 02:11:00|377.85|376.15|377.08|375.38|377.87|376.17|377.06|375.36|18
1729217470000|2024-10-18 02:11:10|377.21|375.51|376.86|375.16|377.21|375.51|376.86|375.16|23
1729217480000|2024-10-18 02:11:20|376.87|375.17|377.27|375.57|377.27|375.57|376.87|375.17|18
1729217490000|2024-10-18 02:11:30|377.26|375.56|376.78|375.08|377.26|375.56|376.74|375.04|22
1729217500000|2024-10-18 02:11:40|376.79|375.09|377.07|375.37|377.11|375.41|376.79|375.09|23
1729217510000|2024-10-18 02:11:50|377.08|375.38|377.07|375.37|377.1|375.4|376.98|375.28|24
1729217520000|2024-10-18 02:12:00|377.06|375.36|376.67|374.97|377.13|375.43|376.66|374.96|29
1729217530000|2024-10-18 02:12:10|376.68|374.98|376.62|374.92|376.76|375.06|376.62|374.92|21
1729217540000|2024-10-18 02:12:20|376.63|374.93|376.39|374.69|376.63|374.93|376.36|374.66|21
1729217550000|2024-10-18 02:12:30|376.4|374.7|376.6|374.9|376.61|374.91|376.4|374.7|20
1729217560000|2024-10-18 02:12:40|376.61|374.91|376.49|374.79|376.62|374.92|376.44|374.74|19
1729217570000|2024-10-18 02:12:50|376.48|374.78|376.38|374.68|376.56|374.86|376.38|374.68|23
1729217580000|2024-10-18 02:13:00|376.39|374.69|376.39|374.69|376.54|374.84|376.39|374.69|21
1729217590000|2024-10-18 02:13:10|376.36|374.66|376.21|374.51|376.42|374.72|376.19|374.49|19
1729217600000|2024-10-18 02:13:20|376.2|374.5|376.17|374.47|376.23|374.53|376.17|374.47|13
1729217610000|2024-10-18 02:13:30|376.16|374.46|376.3|374.6|376.31|374.61|376.11|374.41|22
1729217620000|2024-10-18 02:13:40|376.31|374.61|376.48|374.78|376.57|374.87|376.31|374.61|16
1729217630000|2024-10-18 02:13:50|376.49|374.79|376.33|374.63|376.49|374.79|376.3|374.6|18
1729217640000|2024-10-18 02:14:00|376.32|374.62|375.66|373.96|376.32|374.62|375.66|373.96|22
1729217650000|2024-10-18 02:14:10|375.67|373.97|375.83|374.13|375.89|374.19|375.67|373.97|19
1729217660000|2024-10-18 02:14:20|375.82|374.12|375.76|374.06|375.82|374.12|375.64|373.94|17
1729217670000|2024-10-18 02:14:30|375.77|374.07|375.94|374.24|376.04|374.34|375.77|374.07|24
1729217680000|2024-10-18 02:14:40|375.93|374.23|376.11|374.41|376.11|374.41|375.9|374.2|19
1729217690000|2024-10-18 02:14:50|376.09|374.39|376.15|374.45|376.18|374.48|375.9|374.2|24
1729217700000|2024-10-18 02:15:00|376.07|374.37|375.56|373.86|376.07|374.37|375.33|373.63|26
1729217710000|2024-10-18 02:15:10|375.55|373.85|375.74|374.04|375.74|374.04|375.55|373.85|27
1729217720000|2024-10-18 02:15:20|375.75|374.05|375.65|373.95|375.75|374.05|375.54|373.84|24
1729217730000|2024-10-18 02:15:30|375.66|373.96|375.55|373.85|375.66|373.96|375.36|373.66|24
1729217740000|2024-10-18 02:15:40|375.56|373.86|375.54|373.84|375.65|373.95|375.48|373.78|21
1729217750000|2024-10-18 02:15:50|375.44|373.74|375.33|373.63|375.44|373.74|375.11|373.41|27
1729217760000|2024-10-18 02:16:00|375.31|373.61|375.15|373.45|375.31|373.61|375.09|373.39|25
1729217770000|2024-10-18 02:16:10|375.14|373.44|375.25|373.55|375.25|373.55|374.97|373.27|21
1729217780000|2024-10-18 02:16:20|375.24|373.54|375.41|373.71|375.42|373.72|375.16|373.46|18
1729217790000|2024-10-18 02:16:30|375.39|373.69|375.41|373.71|375.43|373.73|375.36|373.66|16
1729217800000|2024-10-18 02:16:40|375.42|373.72|375.66|373.96|375.68|373.98|375.42|373.72|9
1729217810000|2024-10-18 02:16:50|375.67|373.97|375.61|373.91|375.67|373.97|375.61|373.91|19
1729217820000|2024-10-18 02:17:00|375.58|373.88|375.84|374.14|375.84|374.14|375.58|373.88|22
1729217830000|2024-10-18 02:17:10|375.86|374.16|375.51|373.81|375.86|374.16|375.51|373.81|23
1729217840000|2024-10-18 02:17:20|375.54|373.84|375.59|373.89|375.62|373.92|375.54|373.84|13
1729217850000|2024-10-18 02:17:30|375.6|373.9|375.7|374|375.75|374.05|375.6|373.9|11
1729217860000|2024-10-18 02:17:40|375.69|373.99|375.61|373.91|375.69|373.99|375.57|373.87|12
1729217870000|2024-10-18 02:17:50|375.62|373.92|375.26|373.56|375.62|373.92|375.22|373.52|22
1729217880000|2024-10-18 02:18:00|375.32|373.62|375.07|373.37|375.36|373.66|375.03|373.33|15
1729217890000|2024-10-18 02:18:10|375.08|373.38|375.15|373.45|375.24|373.54|375.07|373.37|28
1729217900000|2024-10-18 02:18:20|375.17|373.47|375.22|373.52|375.23|373.53|375.16|373.46|18
1729217910000|2024-10-18 02:18:30|375.23|373.53|375.21|373.51|375.33|373.63|375.16|373.46|18
1729217920000|2024-10-18 02:18:40|375.2|373.5|375.33|373.63|375.34|373.64|375.19|373.49|20
1729217930000|2024-10-18 02:18:50|375.34|373.64|375.55|373.85|375.55|373.85|375.34|373.64|23
1729217940000|2024-10-18 02:19:00|375.57|373.87|375.8|374.1|375.82|374.12|375.57|373.87|21
1729217950000|2024-10-18 02:19:10|375.79|374.09|375.78|374.08|375.9|374.2|375.77|374.07|24
1729217960000|2024-10-18 02:19:20|375.82|374.12|375.51|373.81|375.88|374.18|375.48|373.78|21
1729217970000|2024-10-18 02:19:30|375.5|373.8|375.46|373.76|375.59|373.89|375.46|373.76|17
1729217980000|2024-10-18 02:19:40|375.45|373.75|375.31|373.61|375.45|373.75|375.31|373.61|17
1729217990000|2024-10-18 02:19:50|375.33|373.63|375.24|373.54|375.33|373.63|375.17|373.47|16
1729218000000|2024-10-18 02:20:00|375.25|373.55|375.34|373.64|375.43|373.73|375.25|373.55|21
1729218010000|2024-10-18 02:20:10|375.33|373.63|375.09|373.39|375.35|373.65|374.99|373.29|18
1729218020000|2024-10-18 02:20:20|375.1|373.4|375.1|373.4|375.29|373.59|375.09|373.39|24
1729218030000|2024-10-18 02:20:30|375.07|373.37|374.85|373.15|375.07|373.37|374.73|373.03|22
1729218040000|2024-10-18 02:20:40|374.87|373.17|374.86|373.16|374.92|373.22|374.85|373.15|17
1729218050000|2024-10-18 02:20:50|374.87|373.17|374.86|373.16|374.89|373.19|374.85|373.15|14
1729218060000|2024-10-18 02:21:00|374.87|373.17|374.9|373.2|374.93|373.23|374.78|373.08|23
1729218070000|2024-10-18 02:21:10|374.87|373.17|374.69|372.99|374.89|373.19|374.68|372.98|20
1729218080000|2024-10-18 02:21:20|374.68|372.98|374.81|373.11|374.84|373.14|374.68|372.98|23
1729218090000|2024-10-18 02:21:30|374.82|373.12|374.65|372.95|374.82|373.12|374.58|372.88|24
1729218100000|2024-10-18 02:21:40|374.67|372.97|374.76|373.06|374.76|373.06|374.67|372.97|15
1729218110000|2024-10-18 02:21:50|374.66|372.96|374.43|372.73|374.66|372.96|374.43|372.73|15
1729218120000|2024-10-18 02:22:00|374.44|372.74|374.43|372.73|374.47|372.77|374.43|372.73|4
1729218130000|2024-10-18 02:22:10|374.44|372.74|374.45|372.75|374.5|372.8|374.43|372.73|17
1729218140000|2024-10-18 02:22:20|374.43|372.73|374.43|372.73|374.43|372.73|374.43|372.73|1
1729218150000|2024-10-18 02:22:30|374.42|372.72|374.18|372.48|374.42|372.72|374.02|372.32|14
1729218160000|2024-10-18 02:22:40|374.22|372.52|374.31|372.61|374.31|372.61|374.21|372.51|14
1729218170000|2024-10-18 02:22:50|374.33|372.63|374.41|372.71|374.53|372.83|374.33|372.63|20
1729218180000|2024-10-18 02:23:00|374.45|372.75|374.18|372.48|374.47|372.77|374.18|372.48|26
1729218190000|2024-10-18 02:23:10|374.17|372.47|374.2|372.5|374.26|372.56|374.16|372.46|15
1729218200000|2024-10-18 02:23:20|374.21|372.51|374.17|372.47|374.23|372.53|374.17|372.47|18
1729218210000|2024-10-18 02:23:30|374.16|372.46|374.01|372.31|374.16|372.46|373.98|372.28|11
1729218220000|2024-10-18 02:23:40|374.02|372.32|374.08|372.38|374.12|372.42|374.02|372.32|17
1729218230000|2024-10-18 02:23:50|374.09|372.39|374.19|372.49|374.24|372.54|374.09|372.39|11
1729218240000|2024-10-18 02:24:00|374.2|372.5|374.04|372.34|374.22|372.52|374.04|372.34|16
1729218250000|2024-10-18 02:24:10|374.06|372.36|374.04|372.34|374.11|372.41|374.02|372.32|14
1729218260000|2024-10-18 02:24:20|374.05|372.35|374.09|372.39|374.23|372.53|374.05|372.35|19
1729218270000|2024-10-18 02:24:30|374.1|372.4|374|372.3|374.16|372.46|374|372.3|19
1729218280000|2024-10-18 02:24:40|373.96|372.26|373.99|372.29|374.01|372.31|373.89|372.19|11
1729218290000|2024-10-18 02:24:50|373.98|372.28|374.15|372.45|374.16|372.46|373.98|372.28|12
1729218300000|2024-10-18 02:25:00|374.08|372.38|374.32|372.62|374.37|372.67|374.08|372.38|20
1729218310000|2024-10-18 02:25:10|374.33|372.63|374.4|372.7|374.63|372.93|374.33|372.63|25
1729218320000|2024-10-18 02:25:20|374.39|372.69|374.31|372.61|374.43|372.73|374.31|372.61|13
1729218330000|2024-10-18 02:25:30|374.32|372.62|374.1|372.4|374.32|372.62|374.09|372.39|24
1729218340000|2024-10-18 02:25:40|374.11|372.41|374.06|372.36|374.15|372.45|374.06|372.36|14
1729218350000|2024-10-18 02:25:50|374.08|372.38|373.99|372.29|374.08|372.38|373.99|372.29|9
1729218360000|2024-10-18 02:26:00|373.92|372.22|373.74|372.04|373.92|372.22|373.71|372.01|21
1729218370000|2024-10-18 02:26:10|373.75|372.05|373.77|372.07|373.77|372.07|373.75|372.05|9
1729218380000|2024-10-18 02:26:20|373.8|372.1|373.92|372.22|374|372.3|373.78|372.08|22
1729218390000|2024-10-18 02:26:30|373.96|372.26|374|372.3|374.05|372.35|373.96|372.26|9
1729218400000|2024-10-18 02:26:40|373.95|372.25|373.98|372.28|374.03|372.33|373.83|372.13|18
1729218410000|2024-10-18 02:26:50|373.97|372.27|373.87|372.17|373.97|372.27|373.7|372|23
1729218420000|2024-10-18 02:27:00|373.88|372.18|373.72|372.02|373.94|372.24|373.72|372.02|21
1729218430000|2024-10-18 02:27:10|373.71|372.01|373.7|372|373.71|372.01|373.66|371.96|13
1729218440000|2024-10-18 02:27:20|373.69|371.99|373.64|371.94|373.81|372.11|373.61|371.91|19
1729218450000|2024-10-18 02:27:30|373.63|371.93|373.64|371.94|373.7|372|373.63|371.93|12
1729218460000|2024-10-18 02:27:40|373.65|371.95|373.69|371.99|373.72|372.02|373.64|371.94|14
1729218470000|2024-10-18 02:27:50|373.7|372|373.71|372.01|373.71|372.01|373.69|371.99|12
1729218480000|2024-10-18 02:28:00|373.69|371.99|373.61|371.91|373.69|371.99|373.6|371.9|13
1729218490000|2024-10-18 02:28:10|373.59|371.89|373.74|372.04|373.74|372.04|373.59|371.89|9
1729218520000|2024-10-18 02:28:40|373.72|372.02|373.73|372.03|373.73|372.03|373.72|372.02|2
1729218530000|2024-10-18 02:28:50|373.74|372.04|373.68|371.98|373.74|372.04|373.67|371.97|16
1729218540000|2024-10-18 02:29:00|373.69|371.99|373.71|372.01|373.72|372.02|373.59|371.89|16
1729218550000|2024-10-18 02:29:10|373.72|372.02|373.71|372.01|373.73|372.03|373.71|372.01|9
1729218560000|2024-10-18 02:29:20|373.68|371.98|373.64|371.94|373.68|371.98|373.64|371.94|7
1729218570000|2024-10-18 02:29:30|373.65|371.95|373.68|371.98|373.7|372|373.65|371.95|14
1729218580000|2024-10-18 02:29:40|373.67|371.97|373.72|372.02|373.72|372.02|373.67|371.97|9
1729218590000|2024-10-18 02:29:50|373.74|372.04|373.76|372.06|373.76|372.06|373.74|372.04|3
1729218600000|2024-10-18 02:30:00|374.07|372.37|374.06|372.36|374.2|372.5|374.06|372.36|17
1729218610000|2024-10-18 02:30:10|374.07|372.37|373.66|371.96|374.1|372.4|373.66|371.96|20
1729218620000|2024-10-18 02:30:20|373.65|371.95|373.72|372.02|373.72|372.02|373.64|371.94|17
1729218630000|2024-10-18 02:30:30|373.7|372|373.78|372.08|373.81|372.11|373.66|371.96|19
1729218640000|2024-10-18 02:30:40|373.77|372.07|373.85|372.15|373.89|372.19|373.77|372.07|23
1729218650000|2024-10-18 02:30:50|373.86|372.16|374.24|372.54|374.24|372.54|373.86|372.16|23
1729218660000|2024-10-18 02:31:00|374.23|372.53|374.27|372.57|374.27|372.57|374.17|372.47|14
1729218670000|2024-10-18 02:31:10|374.31|372.61|374.13|372.43|374.31|372.61|374.11|372.41|13
1729218680000|2024-10-18 02:31:20|374.17|372.47|374.24|372.54|374.24|372.54|374.15|372.45|19
1729218690000|2024-10-18 02:31:30|374.28|372.58|374.49|372.79|374.5|372.8|374.28|372.58|19
1729218700000|2024-10-18 02:31:40|374.46|372.76|374.37|372.67|374.46|372.76|374.26|372.56|11
1729218710000|2024-10-18 02:31:50|374.38|372.68|374.54|372.84|374.55|372.85|374.38|372.68|25
1729218720000|2024-10-18 02:32:00|374.56|372.86|374.51|372.81|374.59|372.89|374.44|372.74|26
1729218730000|2024-10-18 02:32:10|374.49|372.79|374.54|372.84|374.54|372.84|374.49|372.79|19
1729218740000|2024-10-18 02:32:20|374.51|372.81|374.68|372.98|374.74|373.04|374.51|372.81|15
1729218750000|2024-10-18 02:32:30|374.69|372.99|374.78|373.08|374.79|373.09|374.65|372.95|19
1729218760000|2024-10-18 02:32:40|374.77|373.07|374.82|373.12|374.83|373.13|374.66|372.96|17
1729218770000|2024-10-18 02:32:50|374.9|373.2|374.75|373.05|374.96|373.26|374.75|373.05|19
1729218780000|2024-10-18 02:33:00|374.73|373.03|374.36|372.66|374.77|373.07|374.36|372.66|23
1729218790000|2024-10-18 02:33:10|374.37|372.67|374.32|372.62|374.4|372.7|374.25|372.55|19
1729218800000|2024-10-18 02:33:20|374.3|372.6|374.3|372.6|374.32|372.62|374.28|372.58|7
1729218810000|2024-10-18 02:33:30|374.24|372.54|373.93|372.23|374.24|372.54|373.93|372.23|17
1729218820000|2024-10-18 02:33:40|373.92|372.22|374.01|372.31|374.04|372.34|373.8|372.1|13
1729218830000|2024-10-18 02:33:50|374|372.3|373.9|372.2|374|372.3|373.89|372.19|7
1729218840000|2024-10-18 02:34:00|373.93|372.23|374.19|372.49|374.23|372.53|373.93|372.23|16
1729218850000|2024-10-18 02:34:10|374.2|372.5|374.22|372.52|374.23|372.53|374.15|372.45|13
1729218860000|2024-10-18 02:34:20|374.23|372.53|374.26|372.56|374.28|372.58|374.23|372.53|17
1729218870000|2024-10-18 02:34:30|374.25|372.55|374.11|372.41|374.39|372.69|374.11|372.41|21
1729218880000|2024-10-18 02:34:40|374.12|372.42|374.21|372.51|374.27|372.57|374.12|372.42|14
1729218890000|2024-10-18 02:34:50|374.23|372.53|374.08|372.38|374.27|372.57|374.08|372.38|16
1729218900000|2024-10-18 02:35:00|374.09|372.39|374.18|372.48|374.2|372.5|374.07|372.37|22
1729218910000|2024-10-18 02:35:10|374.15|372.45|374.08|372.38|374.21|372.51|374.08|372.38|14
1729218920000|2024-10-18 02:35:20|374.05|372.35|374.13|372.43|374.13|372.43|374|372.3|17
1729218930000|2024-10-18 02:35:30|374.14|372.44|374.18|372.48|374.29|372.59|374.13|372.43|19
1729218940000|2024-10-18 02:35:40|374.16|372.46|374.25|372.55|374.31|372.61|374.03|372.33|25
1729218950000|2024-10-18 02:35:50|374.24|372.54|374.3|372.6|374.3|372.6|374.23|372.53|16
1729218960000|2024-10-18 02:36:00|374.31|372.61|374.31|372.61|374.34|372.64|374.29|372.59|8
1729218970000|2024-10-18 02:36:10|374.33|372.63|374.31|372.61|374.34|372.64|374.26|372.56|12
1729218980000|2024-10-18 02:36:20|374.32|372.62|374.43|372.73|374.43|372.73|374.31|372.61|13
1729218990000|2024-10-18 02:36:30|374.44|372.74|374.42|372.72|374.44|372.74|374.39|372.69|15
1729219000000|2024-10-18 02:36:40|374.44|372.74|374.19|372.49|374.44|372.74|374.11|372.41|26
1729219010000|2024-10-18 02:36:50|374.21|372.51|374.36|372.66|374.36|372.66|374.21|372.51|16
1729219020000|2024-10-18 02:37:00|374.37|372.67|374.4|372.7|374.4|372.7|374.32|372.62|16
1729219030000|2024-10-18 02:37:10|374.42|372.72|374.4|372.7|374.43|372.73|374.33|372.63|20
1729219040000|2024-10-18 02:37:20|374.41|372.71|374.41|372.71|374.42|372.72|374.39|372.69|8
1729219050000|2024-10-18 02:37:30|374.42|372.72|374.58|372.88|374.65|372.95|374.42|372.72|20
1729219060000|2024-10-18 02:37:40|374.59|372.89|374.59|372.89|374.6|372.9|374.56|372.86|14
1729219070000|2024-10-18 02:37:50|374.58|372.88|374.49|372.79|374.6|372.9|374.45|372.75|11
1729219080000|2024-10-18 02:38:00|374.5|372.8|374.5|372.8|374.51|372.81|374.42|372.72|14
1729219090000|2024-10-18 02:38:10|374.51|372.81|374.44|372.74|374.52|372.82|374.39|372.69|13
1729219100000|2024-10-18 02:38:20|374.49|372.79|374.46|372.76|374.57|372.87|374.45|372.75|14
1729219110000|2024-10-18 02:38:30|374.5|372.8|374.42|372.72|374.59|372.89|374.39|372.69|23
1729219120000|2024-10-18 02:38:40|374.43|372.73|374.29|372.59|374.43|372.73|374.29|372.59|15
1729219130000|2024-10-18 02:38:50|374.28|372.58|374.38|372.68|374.43|372.73|374.18|372.48|20
1729219140000|2024-10-18 02:39:00|374.4|372.7|374.49|372.79|374.49|372.79|374.4|372.7|16
1729219150000|2024-10-18 02:39:10|374.48|372.78|374.45|372.75|374.6|372.9|374.45|372.75|20
1729219160000|2024-10-18 02:39:20|374.46|372.76|374.23|372.53|374.46|372.76|374.19|372.49|16
1729219170000|2024-10-18 02:39:30|374.27|372.57|374.29|372.59|374.32|372.62|374.2|372.5|18
1729219180000|2024-10-18 02:39:40|374.3|372.6|374.29|372.59|374.33|372.63|374.29|372.59|14
1729219190000|2024-10-18 02:39:50|374.28|372.58|374.33|372.63|374.35|372.65|374.26|372.56|12
1729219200000|2024-10-18 02:40:00|374.34|372.64|374.3|372.6|374.34|372.64|374.23|372.53|22
1729219210000|2024-10-18 02:40:10|374.28|372.58|374.16|372.46|374.29|372.59|374.13|372.43|13
1729219220000|2024-10-18 02:40:20|374.17|372.47|374.17|372.47|374.23|372.53|374.16|372.46|18
1729219230000|2024-10-18 02:40:30|374.18|372.48|374.5|372.8|374.5|372.8|374.12|372.42|19
1729219240000|2024-10-18 02:40:40|374.52|372.82|374.48|372.78|374.53|372.83|374.47|372.77|11
1729219250000|2024-10-18 02:40:50|374.47|372.77|374.19|372.49|374.47|372.77|374.1|372.4|15
1729219260000|2024-10-18 02:41:00|374.16|372.46|374.32|372.62|374.35|372.65|374.16|372.46|23
1729219270000|2024-10-18 02:41:10|374.34|372.64|374.39|372.69|374.39|372.69|374.3|372.6|16
1729219280000|2024-10-18 02:41:20|374.41|372.71|374.33|372.63|374.41|372.71|374.3|372.6|18
1729219290000|2024-10-18 02:41:30|374.32|372.62|374.38|372.68|374.4|372.7|374.27|372.57|13
1729219300000|2024-10-18 02:41:40|374.39|372.69|374.32|372.62|374.4|372.7|374.31|372.61|14
1729219310000|2024-10-18 02:41:50|374.3|372.6|374.09|372.39|374.3|372.6|374.09|372.39|11
1729219320000|2024-10-18 02:42:00|374.11|372.41|373.96|372.26|374.11|372.41|373.92|372.22|15
1729219330000|2024-10-18 02:42:10|373.97|372.27|373.92|372.22|373.98|372.28|373.84|372.14|18
1729219340000|2024-10-18 02:42:20|373.91|372.21|373.88|372.18|373.95|372.25|373.88|372.18|9
1729219350000|2024-10-18 02:42:30|373.95|372.25|373.97|372.27|373.98|372.28|373.92|372.22|22
1729219360000|2024-10-18 02:42:40|373.96|372.26|374.05|372.35|374.06|372.36|373.87|372.17|22
1729219370000|2024-10-18 02:42:50|374.04|372.34|374.02|372.32|374.09|372.39|373.99|372.29|16
1729219380000|2024-10-18 02:43:00|374.03|372.33|373.97|372.27|374.07|372.37|373.96|372.26|15
1729219390000|2024-10-18 02:43:10|373.9|372.2|373.77|372.07|373.9|372.2|373.76|372.06|12
1729219400000|2024-10-18 02:43:20|373.78|372.08|373.67|371.97|373.81|372.11|373.67|371.97|14
1729219410000|2024-10-18 02:43:30|373.65|371.95|373.69|371.99|373.7|372|373.53|371.83|23
1729219420000|2024-10-18 02:43:40|373.66|371.96|373.79|372.09|373.79|372.09|373.66|371.96|19
1729219430000|2024-10-18 02:43:50|373.81|372.11|373.81|372.11|373.82|372.12|373.78|372.08|11
1729219440000|2024-10-18 02:44:00|373.8|372.1|373.8|372.1|373.8|372.1|373.77|372.07|10
1729219450000|2024-10-18 02:44:10|373.67|371.97|373.35|371.65|373.67|371.97|373.33|371.63|22
1729219460000|2024-10-18 02:44:20|373.4|371.7|373.64|371.94|373.64|371.94|373.4|371.7|17
1729219470000|2024-10-18 02:44:30|373.65|371.95|373.61|371.91|373.69|371.99|373.58|371.88|16
1729219480000|2024-10-18 02:44:40|373.62|371.92|373.36|371.66|373.62|371.92|373.36|371.66|14
1729219490000|2024-10-18 02:44:50|373.38|371.68|373.37|371.67|373.52|371.82|373.37|371.67|17
1729219500000|2024-10-18 02:45:00|373.36|371.66|373.39|371.69|373.39|371.69|373.25|371.55|14
1729219510000|2024-10-18 02:45:10|373.38|371.68|373.39|371.69|373.45|371.75|373.37|371.67|9
1729219520000|2024-10-18 02:45:20|373.38|371.68|373.5|371.8|373.52|371.82|373.36|371.66|20
1729219530000|2024-10-18 02:45:30|373.49|371.79|373.53|371.83|373.56|371.86|373.48|371.78|13
1729219540000|2024-10-18 02:45:40|373.52|371.82|373.65|371.95|373.66|371.96|373.51|371.81|16
1729219550000|2024-10-18 02:45:50|373.66|371.96|373.78|372.08|373.8|372.1|373.64|371.94|17
1729219560000|2024-10-18 02:46:00|373.77|372.07|373.36|371.66|373.79|372.09|373.36|371.66|18
1729219570000|2024-10-18 02:46:10|373.37|371.67|373.46|371.76|373.46|371.76|373.27|371.57|12
1729219580000|2024-10-18 02:46:20|373.45|371.75|373.3|371.6|373.45|371.75|373.25|371.55|12
1729219590000|2024-10-18 02:46:30|373.29|371.59|373.26|371.56|373.29|371.59|373.24|371.54|12
1729219600000|2024-10-18 02:46:40|373.27|371.57|373.25|371.55|373.29|371.59|373.22|371.52|15
1729219610000|2024-10-18 02:46:50|373.26|371.56|373.28|371.58|373.33|371.63|373.26|371.56|13
1729219620000|2024-10-18 02:47:00|373.26|371.56|373.51|371.81|373.51|371.81|373.26|371.56|17
1729219630000|2024-10-18 02:47:10|373.53|371.83|373.44|371.74|373.53|371.83|373.38|371.68|16
1729219640000|2024-10-18 02:47:20|373.43|371.73|373.6|371.9|373.6|371.9|373.4|371.7|10
1729219650000|2024-10-18 02:47:30|373.61|371.91|373.66|371.96|373.66|371.96|373.6|371.9|16
1729219660000|2024-10-18 02:47:40|373.68|371.98|373.71|372.01|373.85|372.15|373.68|371.98|19
1729219670000|2024-10-18 02:47:50|373.7|372|373.76|372.06|373.78|372.08|373.6|371.9|23
1729219680000|2024-10-18 02:48:00|373.77|372.07|373.77|372.07|373.8|372.1|373.72|372.02|19
1729219690000|2024-10-18 02:48:10|373.76|372.06|373.8|372.1|373.8|372.1|373.76|372.06|10
1729219700000|2024-10-18 02:48:20|373.79|372.09|373.62|371.92|373.79|372.09|373.62|371.92|9
1729219710000|2024-10-18 02:48:30|373.61|371.91|373.64|371.94|373.73|372.03|373.61|371.91|12
1729219720000|2024-10-18 02:48:40|373.65|371.95|373.74|372.04|373.75|372.05|373.63|371.93|13
1729219730000|2024-10-18 02:48:50|373.75|372.05|373.66|371.96|373.87|372.17|373.66|371.96|12
1729219740000|2024-10-18 02:49:00|373.65|371.95|373.5|371.8|373.66|371.96|373.5|371.8|19
1729219750000|2024-10-18 02:49:10|373.43|371.73|373.49|371.79|373.49|371.79|373.41|371.71|12
1729219760000|2024-10-18 02:49:20|373.48|371.78|373.42|371.72|373.49|371.79|373.42|371.72|14
1729219770000|2024-10-18 02:49:30|373.41|371.71|373.43|371.73|373.43|371.73|373.4|371.7|16
1729219780000|2024-10-18 02:49:40|373.45|371.75|373.43|371.73|373.45|371.75|373.42|371.72|9
1729219790000|2024-10-18 02:49:50|373.42|371.72|373.44|371.74|373.55|371.85|373.42|371.72|11
1729219800000|2024-10-18 02:50:00|373.45|371.75|373.44|371.74|373.54|371.84|373.43|371.73|14
1729219810000|2024-10-18 02:50:10|373.45|371.75|373.59|371.89|373.63|371.93|373.45|371.75|13
1729219820000|2024-10-18 02:50:20|373.61|371.91|373.61|371.91|373.61|371.91|373.59|371.89|6
1729219830000|2024-10-18 02:50:30|373.63|371.93|373.74|372.04|373.75|372.05|373.63|371.93|4
1729219840000|2024-10-18 02:50:40|373.73|372.03|373.92|372.22|373.92|372.22|373.73|372.03|9
1729219850000|2024-10-18 02:50:50|373.95|372.25|373.82|372.12|374.02|372.32|373.82|372.12|20
1729219860000|2024-10-18 02:51:00|373.81|372.11|373.57|371.87|373.82|372.12|373.57|371.87|20
1729219870000|2024-10-18 02:51:10|373.58|371.88|373.73|372.03|373.73|372.03|373.55|371.85|13
1729219880000|2024-10-18 02:51:20|373.75|372.05|373.71|372.01|373.75|372.05|373.7|372|8
1729219890000|2024-10-18 02:51:30|373.67|371.97|373.65|371.95|373.67|371.97|373.55|371.85|15
1729219900000|2024-10-18 02:51:40|373.63|371.93|373.63|371.93|373.63|371.93|373.56|371.86|14
1729219910000|2024-10-18 02:51:50|373.62|371.92|373.63|371.93|373.63|371.93|373.61|371.91|4
1729219920000|2024-10-18 02:52:00|373.64|371.94|373.69|371.99|373.69|371.99|373.59|371.89|9
1729219930000|2024-10-18 02:52:10|373.72|372.02|373.77|372.07|373.8|372.1|373.71|372.01|14
1729219940000|2024-10-18 02:52:20|373.76|372.06|373.72|372.02|373.76|372.06|373.72|372.02|10
1729219950000|2024-10-18 02:52:30|373.73|372.03|373.83|372.13|373.85|372.15|373.73|372.03|9
1729219960000|2024-10-18 02:52:40|373.81|372.11|373.84|372.14|373.85|372.15|373.81|372.11|12
1729219970000|2024-10-18 02:52:50|373.86|372.16|373.79|372.09|373.9|372.2|373.79|372.09|11
1729219980000|2024-10-18 02:53:00|373.78|372.08|373.55|371.85|373.78|372.08|373.53|371.83|17
1729219990000|2024-10-18 02:53:10|373.56|371.86|373.57|371.87|373.58|371.88|373.56|371.86|9
1729220000000|2024-10-18 02:53:20|373.56|371.86|373.51|371.81|373.57|371.87|373.48|371.78|12
1729220010000|2024-10-18 02:53:30|373.5|371.8|373.53|371.83|373.53|371.83|373.44|371.74|9
1729220020000|2024-10-18 02:53:40|373.52|371.82|373.52|371.82|373.62|371.92|373.52|371.82|11
1729220030000|2024-10-18 02:53:50|373.53|371.83|373.55|371.85|373.6|371.9|373.53|371.83|12
1729220040000|2024-10-18 02:54:00|373.56|371.86|373.54|371.84|373.56|371.86|373.54|371.84|5
1729220050000|2024-10-18 02:54:10|373.55|371.85|373.68|371.98|373.72|372.02|373.55|371.85|9
1729220060000|2024-10-18 02:54:20|373.67|371.97|373.57|371.87|373.67|371.97|373.56|371.86|12
1729220070000|2024-10-18 02:54:30|373.59|371.89|373.53|371.83|373.6|371.9|373.53|371.83|17
1729220080000|2024-10-18 02:54:40|373.54|371.84|373.6|371.9|373.61|371.91|373.54|371.84|8
1729220090000|2024-10-18 02:54:50|373.61|371.91|373.65|371.95|373.75|372.05|373.61|371.91|10
1729220100000|2024-10-18 02:55:00|373.66|371.96|373.71|372.01|373.72|372.02|373.66|371.96|6
1729220110000|2024-10-18 02:55:10|373.75|372.05|373.71|372.01|373.75|372.05|373.71|372.01|4
1729220120000|2024-10-18 02:55:20|373.7|372|373.56|371.86|373.7|372|373.56|371.86|4
1729220130000|2024-10-18 02:55:30|373.57|371.87|373.71|372.01|373.71|372.01|373.57|371.87|9
1729220140000|2024-10-18 02:55:40|373.7|372|373.82|372.12|373.83|372.13|373.7|372|11
1729220150000|2024-10-18 02:55:50|373.83|372.13|373.84|372.14|373.84|372.14|373.78|372.08|12
1729220160000|2024-10-18 02:56:00|373.83|372.13|373.69|371.99|373.83|372.13|373.69|371.99|15
1729220170000|2024-10-18 02:56:10|373.7|372|373.7|372|373.7|372|373.66|371.96|5
1729220180000|2024-10-18 02:56:20|373.72|372.02|373.76|372.06|373.79|372.09|373.72|372.02|4
1729220190000|2024-10-18 02:56:30|373.75|372.05|373.79|372.09|373.8|372.1|373.73|372.03|10
1729220200000|2024-10-18 02:56:40|373.8|372.1|373.9|372.2|373.91|372.21|373.8|372.1|10
1729220210000|2024-10-18 02:56:50|373.91|372.21|374.01|372.31|374.1|372.4|373.91|372.21|12
1729220220000|2024-10-18 02:57:00|374.02|372.32|374.01|372.31|374.08|372.38|374.01|372.31|9
1729220230000|2024-10-18 02:57:10|374|372.3|374.23|372.53|374.26|372.56|374|372.3|16
1729220240000|2024-10-18 02:57:20|374.22|372.52|374.18|372.48|374.22|372.52|374.16|372.46|14
1729220250000|2024-10-18 02:57:30|374.17|372.47|374.17|372.47|374.19|372.49|374.15|372.45|9
1729220260000|2024-10-18 02:57:40|374.18|372.48|374.18|372.48|374.18|372.48|374.18|372.48|1
1729220270000|2024-10-18 02:57:50|374.17|372.47|373.98|372.28|374.17|372.47|373.91|372.21|11
1729220280000|2024-10-18 02:58:00|374.01|372.31|373.96|372.26|374.02|372.32|373.96|372.26|5
1729220290000|2024-10-18 02:58:10|373.97|372.27|373.89|372.19|374|372.3|373.85|372.15|14
1729220300000|2024-10-18 02:58:20|373.9|372.2|374|372.3|374|372.3|373.89|372.19|9
1729220310000|2024-10-18 02:58:30|374.01|372.31|374.03|372.33|374.04|372.34|374.01|372.31|5
1729220320000|2024-10-18 02:58:40|374.04|372.34|374.08|372.38|374.08|372.38|373.99|372.29|5
1729220330000|2024-10-18 02:58:50|374.09|372.39|374.08|372.38|374.09|372.39|374.05|372.35|5
1729220340000|2024-10-18 02:59:00|374.07|372.37|373.97|372.27|374.07|372.37|373.95|372.25|5
1729220350000|2024-10-18 02:59:10|373.96|372.26|373.91|372.21|373.97|372.27|373.87|372.17|11
1729220360000|2024-10-18 02:59:20|373.9|372.2|373.74|372.04|373.9|372.2|373.74|372.04|9
1729220370000|2024-10-18 02:59:30|373.73|372.03|373.83|372.13|373.88|372.18|373.66|371.96|11
1729220380000|2024-10-18 02:59:40|373.81|372.11|373.9|372.2|373.91|372.21|373.79|372.09|7
1729220390000|2024-10-18 02:59:50|373.89|372.19|373.82|372.12|373.89|372.19|373.82|372.12|6
1729220400000|2024-10-18 03:00:00|373.85|372.15|373.82|372.12|373.86|372.16|373.81|372.11|12
1729220410000|2024-10-18 03:00:10|373.8|372.1|373.61|371.91|373.82|372.12|373.61|371.91|19
1729220420000|2024-10-18 03:00:20|373.62|371.92|373.58|371.88|373.66|371.96|373.48|371.78|22
1729220430000|2024-10-18 03:00:30|373.59|371.89|373.47|371.77|373.6|371.9|373.4|371.7|16
1729220440000|2024-10-18 03:00:40|373.55|371.85|373.45|371.75|373.55|371.85|373.44|371.74|7
1729220450000|2024-10-18 03:00:50|373.47|371.77|373.75|372.05|373.75|372.05|373.47|371.77|21
1729220460000|2024-10-18 03:01:00|373.76|372.06|373.67|371.97|373.76|372.06|373.67|371.97|17
1729220470000|2024-10-18 03:01:10|373.66|371.96|373.72|372.02|373.72|372.02|373.64|371.94|10
1729220480000|2024-10-18 03:01:20|373.73|372.03|373.77|372.07|373.77|372.07|373.73|372.03|5
1729220490000|2024-10-18 03:01:30|373.93|372.23|374.29|372.59|374.3|372.6|373.93|372.23|16
1729220500000|2024-10-18 03:01:40|374.28|372.58|374.16|372.46|374.36|372.66|374.16|372.46|15
1729220510000|2024-10-18 03:01:50|374.14|372.44|374.05|372.35|374.15|372.45|374.05|372.35|7
1729220520000|2024-10-18 03:02:00|374.06|372.36|373.96|372.26|374.09|372.39|373.96|372.26|10
1729220530000|2024-10-18 03:02:10|373.93|372.23|373.92|372.22|373.93|372.23|373.87|372.17|7
1729220540000|2024-10-18 03:02:20|373.91|372.21|373.9|372.2|373.93|372.23|373.88|372.18|11
1729220550000|2024-10-18 03:02:30|373.89|372.19|373.93|372.23|373.95|372.25|373.78|372.08|19
1729220560000|2024-10-18 03:02:40|373.94|372.24|373.97|372.27|373.98|372.28|373.94|372.24|6
1729220570000|2024-10-18 03:02:50|373.96|372.26|374.1|372.4|374.1|372.4|373.94|372.24|10
1729220580000|2024-10-18 03:03:00|374.09|372.39|373.95|372.25|374.1|372.4|373.95|372.25|12
1729220590000|2024-10-18 03:03:10|373.96|372.26|374.04|372.34|374.07|372.37|373.95|372.25|17
1729220600000|2024-10-18 03:03:20|374.03|372.33|373.99|372.29|374.03|372.33|373.97|372.27|8
1729220610000|2024-10-18 03:03:30|374.01|372.31|374.02|372.32|374.04|372.34|373.96|372.26|10
1729220620000|2024-10-18 03:03:40|373.97|372.27|374.07|372.37|374.09|372.39|373.95|372.25|18
1729220630000|2024-10-18 03:03:50|374.03|372.33|374.1|372.4|374.1|372.4|374.03|372.33|11
1729220640000|2024-10-18 03:04:00|374.11|372.41|374.09|372.39|374.16|372.46|374.07|372.37|15
1729220650000|2024-10-18 03:04:10|374.08|372.38|374.26|372.56|374.31|372.61|374.07|372.37|14
1729220660000|2024-10-18 03:04:20|374.27|372.57|374.42|372.72|374.42|372.72|374.27|372.57|13
1729220670000|2024-10-18 03:04:30|374.43|372.73|374.48|372.78|374.53|372.83|374.43|372.73|14
1729220680000|2024-10-18 03:04:40|374.5|372.8|374.55|372.85|374.55|372.85|374.47|372.77|10
1729220690000|2024-10-18 03:04:50|374.56|372.86|374.62|372.92|374.62|372.92|374.55|372.85|9
1729220700000|2024-10-18 03:05:00|374.66|372.96|374.53|372.83|374.66|372.96|374.53|372.83|10
1729220710000|2024-10-18 03:05:10|374.52|372.82|374.48|372.78|374.52|372.82|374.48|372.78|5
1729220720000|2024-10-18 03:05:20|374.47|372.77|374.45|372.75|374.47|372.77|374.45|372.75|3
1729220730000|2024-10-18 03:05:30|374.44|372.74|374.16|372.46|374.44|372.74|374.07|372.37|11
1729220740000|2024-10-18 03:05:40|374.17|372.47|374.24|372.54|374.32|372.62|374.17|372.47|10
1729220750000|2024-10-18 03:05:50|374.29|372.59|374.18|372.48|374.32|372.62|374.18|372.48|13
1729220760000|2024-10-18 03:06:00|374.19|372.49|374.26|372.56|374.26|372.56|373.98|372.28|19
1729220770000|2024-10-18 03:06:10|374.44|372.74|374.58|372.88|374.59|372.89|374.41|372.71|19
1729220780000|2024-10-18 03:06:20|374.57|372.87|374.98|373.28|374.98|373.28|374.57|372.87|16
1729220790000|2024-10-18 03:06:30|374.99|373.29|375.21|373.51|375.21|373.51|374.99|373.29|17
1729220800000|2024-10-18 03:06:40|375.22|373.52|375.39|373.69|375.48|373.78|375.22|373.52|15
1729220810000|2024-10-18 03:06:50|375.38|373.68|375.16|373.46|375.38|373.68|375.11|373.41|17
1729220820000|2024-10-18 03:07:00|375.12|373.42|375.14|373.44|375.14|373.44|374.89|373.19|15
1729220830000|2024-10-18 03:07:10|375.13|373.43|375.18|373.48|375.2|373.5|375.11|373.41|10
1729220840000|2024-10-18 03:07:20|375.17|373.47|374.68|372.98|375.17|373.47|374.68|372.98|13
1729220850000|2024-10-18 03:07:30|374.8|373.1|374.88|373.18|374.88|373.18|374.77|373.07|20
1729220860000|2024-10-18 03:07:40|374.89|373.19|375.06|373.36|375.06|373.36|374.89|373.19|9
1729220870000|2024-10-18 03:07:50|375.13|373.43|375.01|373.31|375.21|373.51|374.99|373.29|15
1729220880000|2024-10-18 03:08:00|375.02|373.32|375.02|373.32|375.03|373.33|375|373.3|5
1729220890000|2024-10-18 03:08:10|374.98|373.28|374.97|373.27|375.01|373.31|374.92|373.22|9
1729220900000|2024-10-18 03:08:20|374.99|373.29|375.02|373.32|375.09|373.39|374.99|373.29|10
1729220910000|2024-10-18 03:08:30|375.01|373.31|375.07|373.37|375.08|373.38|374.98|373.28|14
1729220920000|2024-10-18 03:08:40|375.06|373.36|375.42|373.72|375.53|373.83|374.99|373.29|21
1729220930000|2024-10-18 03:08:50|375.43|373.73|375.7|374|375.7|374|375.43|373.73|17
1729220940000|2024-10-18 03:09:00|375.69|373.99|375.66|373.96|375.7|374|375.64|373.94|11
1729220950000|2024-10-18 03:09:10|375.67|373.97|375.72|374.02|375.78|374.08|375.66|373.96|12
1729220960000|2024-10-18 03:09:20|375.73|374.03|375.93|374.23|375.93|374.23|375.73|374.03|14
1729220970000|2024-10-18 03:09:30|375.94|374.24|375.58|373.88|375.94|374.24|375.56|373.86|15
1729220980000|2024-10-18 03:09:40|375.62|373.92|375.59|373.89|375.62|373.92|375.55|373.85|9
1729220990000|2024-10-18 03:09:50|375.6|373.9|375.58|373.88|375.61|373.91|375.58|373.88|8
1729221000000|2024-10-18 03:10:00|375.57|373.87|375.67|373.97|375.69|373.99|375.57|373.87|9
1729221010000|2024-10-18 03:10:10|375.66|373.96|375.58|373.88|375.66|373.96|375.57|373.87|8
1729221020000|2024-10-18 03:10:20|375.57|373.87|375.53|373.83|375.58|373.88|375.48|373.78|6
1729221030000|2024-10-18 03:10:30|375.52|373.82|375.61|373.91|375.63|373.93|375.49|373.79|11
1729221040000|2024-10-18 03:10:40|375.62|373.92|375.59|373.89|375.62|373.92|375.47|373.77|17
1729221050000|2024-10-18 03:10:50|375.62|373.92|375.59|373.89|375.63|373.93|375.59|373.89|12
1729221060000|2024-10-18 03:11:00|375.61|373.91|375.59|373.89|375.74|374.04|375.59|373.89|9
1729221070000|2024-10-18 03:11:10|375.58|373.88|375.56|373.86|375.58|373.88|375.54|373.84|9
1729221080000|2024-10-18 03:11:20|375.54|373.84|375.57|373.87|375.59|373.89|375.48|373.78|18
1729221090000|2024-10-18 03:11:30|375.59|373.89|375.48|373.78|375.59|373.89|375.48|373.78|11
1729221100000|2024-10-18 03:11:40|375.49|373.79|375.47|373.77|375.49|373.79|375.47|373.77|7
1729221110000|2024-10-18 03:11:50|375.45|373.75|375.4|373.7|375.45|373.75|375.35|373.65|12
1729221120000|2024-10-18 03:12:00|375.39|373.69|375.47|373.77|375.53|373.83|375.38|373.68|16
1729221130000|2024-10-18 03:12:10|375.46|373.76|375.61|373.91|375.62|373.92|375.45|373.75|20
1729221140000|2024-10-18 03:12:20|375.6|373.9|375.51|373.81|375.6|373.9|375.49|373.79|9
1729221150000|2024-10-18 03:12:30|375.5|373.8|375.52|373.82|375.56|373.86|375.47|373.77|12
1729221160000|2024-10-18 03:12:40|375.51|373.81|375.46|373.76|375.51|373.81|375.46|373.76|19
1729221170000|2024-10-18 03:12:50|375.44|373.74|375.47|373.77|375.48|373.78|375.4|373.7|10
1729221180000|2024-10-18 03:13:00|375.46|373.76|375.38|373.68|375.46|373.76|375.37|373.67|10
1729221190000|2024-10-18 03:13:10|375.37|373.67|375.41|373.71|375.52|373.82|375.32|373.62|13
1729221200000|2024-10-18 03:13:20|375.38|373.68|375.34|373.64|375.43|373.73|375.3|373.6|22
1729221210000|2024-10-18 03:13:30|375.32|373.62|375.31|373.61|375.33|373.63|375.31|373.61|12
1729221220000|2024-10-18 03:13:40|375.28|373.58|375.18|373.48|375.3|373.6|375.18|373.48|13
1729221230000|2024-10-18 03:13:50|375.16|373.46|374.64|372.94|375.16|373.46|374.64|372.94|19
1729221240000|2024-10-18 03:14:00|374.56|372.86|374.59|372.89|374.59|372.89|374.48|372.78|14
1729221250000|2024-10-18 03:14:10|374.6|372.9|374.46|372.76|374.6|372.9|374.46|372.76|14
1729221260000|2024-10-18 03:14:20|374.4|372.7|374.67|372.97|374.67|372.97|374.3|372.6|23
1729221270000|2024-10-18 03:14:30|374.69|372.99|374.7|373|374.7|373|374.69|372.99|2
1729221280000|2024-10-18 03:14:40|374.69|372.99|374.68|372.98|374.69|372.99|374.62|372.92|14
1729221290000|2024-10-18 03:14:50|374.69|372.99|374.71|373.01|374.71|373.01|374.69|372.99|3
1729221300000|2024-10-18 03:15:00|374.72|373.02|375.15|373.45|375.21|373.51|374.72|373.02|13
1729221310000|2024-10-18 03:15:10|375.14|373.44|375.21|373.51|375.21|373.51|375.12|373.42|13
1729221320000|2024-10-18 03:15:20|375.2|373.5|375.31|373.61|375.32|373.62|375.2|373.5|18
1729221330000|2024-10-18 03:15:30|375.32|373.62|374.42|372.72|375.32|373.62|374.42|372.72|19
1729221340000|2024-10-18 03:15:40|374.41|372.71|374.48|372.78|374.49|372.79|374.37|372.67|12
1729221350000|2024-10-18 03:15:50|374.49|372.79|374.56|372.86|374.59|372.89|374.46|372.76|10
1729221360000|2024-10-18 03:16:00|374.58|372.88|374.61|372.91|374.65|372.95|374.56|372.86|19
1729221370000|2024-10-18 03:16:10|374.63|372.93|374.68|372.98|374.76|373.06|374.63|372.93|18
1729221380000|2024-10-18 03:16:20|374.67|372.97|374.36|372.66|374.7|373|374.36|372.66|20
1729221390000|2024-10-18 03:16:30|374.23|372.53|373.99|372.29|374.23|372.53|373.94|372.24|15
1729221400000|2024-10-18 03:16:40|373.95|372.25|373.9|372.2|373.96|372.26|373.76|372.06|15
1729221410000|2024-10-18 03:16:50|373.88|372.18|373.99|372.29|373.99|372.29|373.88|372.18|10
1729221420000|2024-10-18 03:17:00|374.02|372.32|373.69|371.99|374.04|372.34|373.69|371.99|12
1729221430000|2024-10-18 03:17:10|373.71|372.01|373.71|372.01|373.71|372.01|373.71|372.01|1
1729221440000|2024-10-18 03:17:20|373.7|372|373.67|371.97|373.72|372.02|373.67|371.97|10
1729221450000|2024-10-18 03:17:30|373.66|371.96|373.49|371.79|373.69|371.99|373.48|371.78|13
1729221460000|2024-10-18 03:17:40|373.51|371.81|373.37|371.67|373.51|371.81|373.37|371.67|15
1729221470000|2024-10-18 03:17:50|373.36|371.66|373.39|371.69|373.42|371.72|373.36|371.66|15
1729221480000|2024-10-18 03:18:00|373.38|371.68|373.16|371.46|373.39|371.69|373.12|371.42|17
1729221490000|2024-10-18 03:18:10|373.1|371.4|373.08|371.38|373.1|371.4|373|371.3|19
1729221500000|2024-10-18 03:18:20|373.07|371.37|373.07|371.37|373.09|371.39|373.07|371.37|7
1729221510000|2024-10-18 03:18:30|373.06|371.36|373.07|371.37|373.08|371.38|373.02|371.32|11
1729221520000|2024-10-18 03:18:40|373.08|371.38|373.06|371.36|373.08|371.38|373.06|371.36|5
1729221530000|2024-10-18 03:18:50|373.07|371.37|373.16|371.46|373.16|371.46|373.07|371.37|9
1729221540000|2024-10-18 03:19:00|373.17|371.47|373.11|371.41|373.22|371.52|373.11|371.41|16
1729221550000|2024-10-18 03:19:10|373.1|371.4|373.16|371.46|373.16|371.46|373.03|371.33|15
1729221560000|2024-10-18 03:19:20|373.17|371.47|373.32|371.62|373.39|371.69|373.17|371.47|17
1729221570000|2024-10-18 03:19:30|373.3|371.6|373.21|371.51|373.3|371.6|373.16|371.46|13
1729221580000|2024-10-18 03:19:40|373.2|371.5|373.38|371.68|373.39|371.69|373.2|371.5|8
1729221590000|2024-10-18 03:19:50|373.35|371.65|373.29|371.59|373.38|371.68|373.29|371.59|8
1729221600000|2024-10-18 03:20:00|373.3|371.6|373.03|371.33|373.3|371.6|373.03|371.33|14
1729221610000|2024-10-18 03:20:10|373.01|371.31|372.97|371.27|373.03|371.33|372.92|371.22|17
1729221620000|2024-10-18 03:20:20|372.94|371.24|372.82|371.12|372.95|371.25|372.61|370.91|15
1729221630000|2024-10-18 03:20:30|372.83|371.13|372.87|371.17|372.87|371.17|372.65|370.95|12
1729221640000|2024-10-18 03:20:40|372.9|371.2|373.13|371.43|373.13|371.43|372.9|371.2|11
1729221650000|2024-10-18 03:20:50|373.14|371.44|373.21|371.51|373.24|371.54|373.1|371.4|16
1729221660000|2024-10-18 03:21:00|373.2|371.5|372.87|371.17|373.2|371.5|372.87|371.17|25
1729221670000|2024-10-18 03:21:10|372.86|371.16|372.78|371.08|372.86|371.16|372.7|371|19
1729221680000|2024-10-18 03:21:20|372.77|371.07|372.68|370.98|372.79|371.09|372.66|370.96|17
1729221690000|2024-10-18 03:21:30|372.66|370.96|372.69|370.99|372.82|371.12|372.66|370.96|22
1729221700000|2024-10-18 03:21:40|372.7|371|372.85|371.15|372.85|371.15|372.7|371|14
1729221710000|2024-10-18 03:21:50|372.84|371.14|372.84|371.14|372.87|371.17|372.79|371.09|16
1729221720000|2024-10-18 03:22:00|372.83|371.13|372.66|370.96|372.83|371.13|372.65|370.95|19
1729221730000|2024-10-18 03:22:10|372.65|370.95|372.72|371.02|372.73|371.03|372.63|370.93|9
1729221740000|2024-10-18 03:22:20|372.71|371.01|372.91|371.21|372.91|371.21|372.65|370.95|15
1729221750000|2024-10-18 03:22:30|372.96|371.26|372.95|371.25|372.96|371.26|372.81|371.11|22
1729221760000|2024-10-18 03:22:40|372.96|371.26|372.96|371.26|373.01|371.31|372.96|371.26|8
1729221770000|2024-10-18 03:22:50|372.97|371.27|372.97|371.27|372.97|371.27|372.94|371.24|6
1729221780000|2024-10-18 03:23:00|372.94|371.24|373.03|371.33|373.03|371.33|372.94|371.24|12
1729221790000|2024-10-18 03:23:10|373.01|371.31|372.93|371.23|373.01|371.31|372.86|371.16|11
1729221800000|2024-10-18 03:23:20|372.94|371.24|372.97|371.27|373.01|371.31|372.94|371.24|9
1729221810000|2024-10-18 03:23:30|372.96|371.26|372.97|371.27|373|371.3|372.95|371.25|11
1729221820000|2024-10-18 03:23:40|372.98|371.28|372.89|371.19|373.01|371.31|372.85|371.15|15
1729221830000|2024-10-18 03:23:50|372.9|371.2|372.89|371.19|372.9|371.2|372.86|371.16|11
1729221840000|2024-10-18 03:24:00|372.88|371.18|373|371.3|373.02|371.32|372.85|371.15|12
1729221850000|2024-10-18 03:24:10|372.94|371.24|372.99|371.29|373.03|371.33|372.89|371.19|12
1729221860000|2024-10-18 03:24:20|373.03|371.33|373.03|371.33|373.03|371.33|372.88|371.18|23
1729221870000|2024-10-18 03:24:30|373.04|371.34|372.94|371.24|373.04|371.34|372.94|371.24|12
1729221880000|2024-10-18 03:24:40|372.95|371.25|373.08|371.38|373.1|371.4|372.95|371.25|6
1729221890000|2024-10-18 03:24:50|373.07|371.37|373.07|371.37|373.08|371.38|373.06|371.36|7
1729221900000|2024-10-18 03:25:00|373.11|371.41|373.02|371.32|373.11|371.41|373.02|371.32|18
1729221910000|2024-10-18 03:25:10|373.03|371.33|373.23|371.53|373.23|371.53|372.99|371.29|21
1729221920000|2024-10-18 03:25:20|373.22|371.52|373.14|371.44|373.23|371.53|373.07|371.37|16
1729221930000|2024-10-18 03:25:30|373.15|371.45|373.08|371.38|373.16|371.46|373.08|371.38|10
1729221940000|2024-10-18 03:25:40|373.04|371.34|373.14|371.44|373.16|371.46|373.04|371.34|19
1729221950000|2024-10-18 03:25:50|373.13|371.43|373.07|371.37|373.13|371.43|373.05|371.35|13
1729221960000|2024-10-18 03:26:00|373.06|371.36|372.95|371.25|373.08|371.38|372.95|371.25|16
1729221970000|2024-10-18 03:26:10|372.96|371.26|372.77|371.07|372.96|371.26|372.75|371.05|16
1729221980000|2024-10-18 03:26:20|372.78|371.08|372.75|371.05|372.78|371.08|372.75|371.05|6
1729221990000|2024-10-18 03:26:30|372.76|371.06|372.94|371.24|372.94|371.24|372.76|371.06|9
1729222000000|2024-10-18 03:26:40|372.95|371.25|373.02|371.32|373.04|371.34|372.95|371.25|9
1729222010000|2024-10-18 03:26:50|373.03|371.33|372.98|371.28|373.03|371.33|372.95|371.25|6
1729222020000|2024-10-18 03:27:00|373|371.3|373.1|371.4|373.1|371.4|373|371.3|8
1729222030000|2024-10-18 03:27:10|373.11|371.41|373.1|371.4|373.17|371.47|373.1|371.4|11
1729222040000|2024-10-18 03:27:20|373.09|371.39|373.1|371.4|373.1|371.4|373.09|371.39|4
1729222050000|2024-10-18 03:27:30|373.08|371.38|373.08|371.38|373.08|371.38|373.08|371.38|1
1729222060000|2024-10-18 03:27:40|373.05|371.35|373.06|371.36|373.06|371.36|372.96|371.26|9
1729222070000|2024-10-18 03:27:50|373.04|371.34|372.96|371.26|373.06|371.36|372.94|371.24|9
1729222080000|2024-10-18 03:28:00|372.95|371.25|372.95|371.25|372.97|371.27|372.95|371.25|15
1729222090000|2024-10-18 03:28:10|372.93|371.23|373.04|371.34|373.11|371.41|372.93|371.23|14
1729222100000|2024-10-18 03:28:20|373.05|371.35|372.98|371.28|373.06|371.36|372.98|371.28|3
1729222110000|2024-10-18 03:28:30|373.01|371.31|372.87|371.17|373.01|371.31|372.87|371.17|16
1729222120000|2024-10-18 03:28:40|372.9|371.2|372.92|371.22|372.95|371.25|372.89|371.19|14
1729222130000|2024-10-18 03:28:50|372.91|371.21|373|371.3|373.02|371.32|372.91|371.21|9
1729222140000|2024-10-18 03:29:00|373.01|371.31|373.04|371.34|373.06|371.36|373|371.3|13
1729222160000|2024-10-18 03:29:20|373.06|371.36|373.09|371.39|373.11|371.41|373.06|371.36|11
1729222170000|2024-10-18 03:29:30|373.07|371.37|373.06|371.36|373.08|371.38|373.05|371.35|9
1729222180000|2024-10-18 03:29:40|373.04|371.34|373.06|371.36|373.06|371.36|373.04|371.34|2
1729222190000|2024-10-18 03:29:50|373.04|371.34|373.05|371.35|373.05|371.35|373.04|371.34|2
1729222200000|2024-10-18 03:30:00|373.04|371.34|372.9|371.2|373.06|371.36|372.9|371.2|18
1729222210000|2024-10-18 03:30:10|372.89|371.19|372.99|371.29|373.08|371.38|372.86|371.16|17
1729222220000|2024-10-18 03:30:20|372.98|371.28|372.96|371.26|372.98|371.28|372.94|371.24|6
1729222230000|2024-10-18 03:30:30|372.97|371.27|373.02|371.32|373.11|371.41|372.97|371.27|11
1729222240000|2024-10-18 03:30:40|373.03|371.33|372.96|371.26|373.03|371.33|372.94|371.24|16
1729222250000|2024-10-18 03:30:50|372.97|371.27|373|371.3|373.01|371.31|372.97|371.27|7
1729222260000|2024-10-18 03:31:00|373.02|371.32|372.85|371.15|373.02|371.32|372.85|371.15|11
1729222270000|2024-10-18 03:31:10|372.87|371.17|372.92|371.22|372.96|371.26|372.86|371.16|15
1729222280000|2024-10-18 03:31:20|372.9|371.2|372.89|371.19|372.9|371.2|372.79|371.09|17
1729222290000|2024-10-18 03:31:30|372.91|371.21|373.42|371.72|373.48|371.78|372.91|371.21|12
1729222300000|2024-10-18 03:31:40|373.43|371.73|373.49|371.79|373.49|371.79|373.42|371.72|9
1729222310000|2024-10-18 03:31:50|373.53|371.83|373.63|371.93|373.64|371.94|373.53|371.83|9
1729222320000|2024-10-18 03:32:00|373.62|371.92|373.76|372.06|373.78|372.08|373.57|371.87|14
1729222330000|2024-10-18 03:32:10|373.77|372.07|373.87|372.17|373.87|372.17|373.77|372.07|9
1729222340000|2024-10-18 03:32:20|373.85|372.15|374.13|372.43|374.15|372.45|373.85|372.15|14
1729222350000|2024-10-18 03:32:30|374.16|372.46|374.25|372.55|374.25|372.55|374.16|372.46|16
1729222360000|2024-10-18 03:32:40|374.28|372.58|374.13|372.43|374.41|372.71|374.13|372.43|20
1729222370000|2024-10-18 03:32:50|374.12|372.42|374.23|372.53|374.23|372.53|374.12|372.42|7
1729222380000|2024-10-18 03:33:00|374.21|372.51|373.99|372.29|374.21|372.51|373.98|372.28|22
1729222390000|2024-10-18 03:33:10|373.98|372.28|373.83|372.13|373.98|372.28|373.82|372.12|15
1729222400000|2024-10-18 03:33:20|373.85|372.15|373.87|372.17|373.87|372.17|373.74|372.04|13
1729222410000|2024-10-18 03:33:30|373.91|372.21|373.99|372.29|373.99|372.29|373.91|372.21|5
1729222420000|2024-10-18 03:33:40|373.98|372.28|373.94|372.24|373.98|372.28|373.93|372.23|9
1729222430000|2024-10-18 03:33:50|373.93|372.23|374|372.3|374|372.3|373.92|372.22|12
1729222440000|2024-10-18 03:34:00|374.01|372.31|373.92|372.22|374.2|372.5|373.91|372.21|18
1729222450000|2024-10-18 03:34:10|373.93|372.23|373.97|372.27|373.98|372.28|373.88|372.18|14
1729222460000|2024-10-18 03:34:20|373.96|372.26|373.98|372.28|373.98|372.28|373.94|372.24|7
1729222470000|2024-10-18 03:34:30|374.06|372.36|374.17|372.47|374.17|372.47|374.06|372.36|5
1729222480000|2024-10-18 03:34:40|374.18|372.48|374.01|372.31|374.18|372.48|374.01|372.31|6
1729222490000|2024-10-18 03:34:50|374.02|372.32|374.03|372.33|374.04|372.34|374.02|372.32|4
1729222500000|2024-10-18 03:35:00|374.02|372.32|373.95|372.25|374.02|372.32|373.94|372.24|5
1729222510000|2024-10-18 03:35:10|373.94|372.24|373.97|372.27|373.97|372.27|373.93|372.23|10
1729222520000|2024-10-18 03:35:20|373.98|372.28|373.99|372.29|374.06|372.36|373.98|372.28|15
1729222530000|2024-10-18 03:35:30|373.98|372.28|373.93|372.23|374|372.3|373.84|372.14|15
1729222540000|2024-10-18 03:35:40|373.92|372.22|373.65|371.95|373.92|372.22|373.59|371.89|18
1729222550000|2024-10-18 03:35:50|373.64|371.94|373.63|371.93|373.65|371.95|373.58|371.88|9
1729222560000|2024-10-18 03:36:00|373.61|371.91|373.42|371.72|373.62|371.92|373.36|371.66|14
1729222570000|2024-10-18 03:36:10|373.43|371.73|373.48|371.78|373.48|371.78|373.43|371.73|2
1729222580000|2024-10-18 03:36:20|373.55|371.85|373.51|371.81|373.56|371.86|373.48|371.78|12
1729222590000|2024-10-18 03:36:30|373.52|371.82|373.48|371.78|373.52|371.82|373.48|371.78|7
1729222600000|2024-10-18 03:36:40|373.47|371.77|373.39|371.69|373.47|371.77|373.38|371.68|8
1729222610000|2024-10-18 03:36:50|373.4|371.7|373.41|371.71|373.42|371.72|373.4|371.7|8
1729222620000|2024-10-18 03:37:00|373.34|371.64|373.18|371.48|373.34|371.64|373.09|371.39|14
1729222630000|2024-10-18 03:37:10|373.19|371.49|373.29|371.59|373.29|371.59|373.19|371.49|6
1729222640000|2024-10-18 03:37:20|373.3|371.6|373.32|371.62|373.32|371.62|373.3|371.6|3
1729222650000|2024-10-18 03:37:30|373.33|371.63|373.33|371.63|373.33|371.63|373.3|371.6|6
1729222660000|2024-10-18 03:37:40|373.37|371.67|373.47|371.77|373.49|371.79|373.37|371.67|7
1729222670000|2024-10-18 03:37:50|373.46|371.76|373.3|371.6|373.46|371.76|373.3|371.6|8
1729222680000|2024-10-18 03:38:00|373.31|371.61|373.31|371.61|373.32|371.62|373.3|371.6|9
1729222690000|2024-10-18 03:38:10|373.33|371.63|373.13|371.43|373.33|371.63|373.08|371.38|17
1729222700000|2024-10-18 03:38:20|373.11|371.41|372.99|371.29|373.11|371.41|372.96|371.26|5
1729222710000|2024-10-18 03:38:30|373|371.3|373.01|371.31|373.01|371.31|373|371.3|2
1729222720000|2024-10-18 03:38:40|372.99|371.29|373|371.3|373|371.3|372.99|371.29|2
1729222730000|2024-10-18 03:38:50|372.99|371.29|372.99|371.29|372.99|371.29|372.98|371.28|3
1729222740000|2024-10-18 03:39:00|373|371.3|372.98|371.28|373|371.3|372.98|371.28|13
1729222750000|2024-10-18 03:39:10|372.99|371.29|373.06|371.36|373.06|371.36|372.95|371.25|8
1729222760000|2024-10-18 03:39:20|373.07|371.37|373.07|371.37|373.07|371.37|373.07|371.37|1
1729222770000|2024-10-18 03:39:30|373.05|371.35|373.06|371.36|373.06|371.36|373.03|371.33|7
1729222780000|2024-10-18 03:39:40|373.05|371.35|373.04|371.34|373.05|371.35|373.04|371.34|2
1729222790000|2024-10-18 03:39:50|373.03|371.33|372.99|371.29|373.03|371.33|372.97|371.27|7
1729222800000|2024-10-18 03:40:00|372.97|371.27|372.98|371.28|372.98|371.28|372.97|371.27|2
1729222810000|2024-10-18 03:40:10|373|371.3|373.12|371.42|373.13|371.43|373|371.3|15
1729222820000|2024-10-18 03:40:20|373.11|371.41|373.13|371.43|373.15|371.45|373.11|371.41|9
1729222830000|2024-10-18 03:40:30|373.14|371.44|373.17|371.47|373.17|371.47|373.12|371.42|9
1729222840000|2024-10-18 03:40:40|373.16|371.46|373.1|371.4|373.17|371.47|373.1|371.4|9
1729222850000|2024-10-18 03:40:50|373.09|371.39|373.04|371.34|373.09|371.39|373.01|371.31|5
1729222860000|2024-10-18 03:41:00|373.03|371.33|372.85|371.15|373.04|371.34|372.85|371.15|10
1729222870000|2024-10-18 03:41:10|372.82|371.12|372.94|371.24|372.94|371.24|372.79|371.09|9
1729222880000|2024-10-18 03:41:20|372.96|371.26|372.9|371.2|372.98|371.28|372.87|371.17|17
1729222890000|2024-10-18 03:41:30|372.92|371.22|372.97|371.27|372.97|371.27|372.91|371.21|6
1729222900000|2024-10-18 03:41:40|372.98|371.28|372.97|371.27|372.98|371.28|372.97|371.27|4
1729222910000|2024-10-18 03:41:50|372.98|371.28|372.83|371.13|372.98|371.28|372.74|371.04|15
1729222920000|2024-10-18 03:42:00|372.86|371.16|372.87|371.17|372.9|371.2|372.79|371.09|14
1729222930000|2024-10-18 03:42:10|372.89|371.19|372.88|371.18|372.89|371.19|372.88|371.18|2
1729222940000|2024-10-18 03:42:20|372.87|371.17|372.88|371.18|372.88|371.18|372.87|371.17|2
1729222950000|2024-10-18 03:42:30|372.87|371.17|372.89|371.19|372.89|371.19|372.87|371.17|5
1729222960000|2024-10-18 03:42:40|372.88|371.18|372.88|371.18|372.88|371.18|372.87|371.17|5
1729222970000|2024-10-18 03:42:50|372.89|371.19|372.91|371.21|372.91|371.21|372.89|371.19|2
1729222980000|2024-10-18 03:43:00|372.92|371.22|373.02|371.32|373.02|371.32|372.92|371.22|6
1729222990000|2024-10-18 03:43:10|373.01|371.31|372.97|371.27|373.01|371.31|372.96|371.26|5
1729223000000|2024-10-18 03:43:20|372.96|371.26|372.91|371.21|372.97|371.27|372.91|371.21|5
1729223010000|2024-10-18 03:43:30|372.88|371.18|372.88|371.18|372.9|371.2|372.87|371.17|5
1729223020000|2024-10-18 03:43:40|372.89|371.19|372.79|371.09|372.89|371.19|372.78|371.08|13
1729223030000|2024-10-18 03:43:50|372.8|371.1|372.85|371.15|372.85|371.15|372.8|371.1|6
1729223040000|2024-10-18 03:44:00|372.84|371.14|372.77|371.07|372.85|371.15|372.76|371.06|7
1729223050000|2024-10-18 03:44:10|372.76|371.06|372.68|370.98|372.76|371.06|372.67|370.97|9
1729223060000|2024-10-18 03:44:20|372.67|370.97|372.69|370.99|372.69|370.99|372.67|370.97|7
1729223070000|2024-10-18 03:44:30|372.71|371.01|372.7|371|372.77|371.07|372.67|370.97|10
1729223080000|2024-10-18 03:44:40|372.69|370.99|372.67|370.97|372.7|371|372.67|370.97|5
1729223090000|2024-10-18 03:44:50|372.64|370.94|372.52|370.82|372.64|370.94|372.41|370.71|13
1729223100000|2024-10-18 03:45:00|372.5|370.8|372.57|370.87|372.59|370.89|372.5|370.8|9
1729223110000|2024-10-18 03:45:10|372.58|370.88|372.75|371.05|372.79|371.09|372.58|370.88|12
1729223120000|2024-10-18 03:45:20|372.73|371.03|372.79|371.09|372.8|371.1|372.72|371.02|12
1729223130000|2024-10-18 03:45:30|372.8|371.1|372.95|371.25|372.95|371.25|372.8|371.1|7
1729223140000|2024-10-18 03:45:40|372.94|371.24|372.9|371.2|372.95|371.25|372.9|371.2|7
1729223150000|2024-10-18 03:45:50|372.89|371.19|372.86|371.16|372.89|371.19|372.86|371.16|4
1729223160000|2024-10-18 03:46:00|372.9|371.2|372.98|371.28|372.98|371.28|372.9|371.2|8
1729223170000|2024-10-18 03:46:10|372.97|371.27|372.97|371.27|373|371.3|372.96|371.26|10
1729223180000|2024-10-18 03:46:20|372.92|371.22|372.93|371.23|372.94|371.24|372.92|371.22|5
1729223190000|2024-10-18 03:46:30|372.92|371.22|372.93|371.23|372.99|371.29|372.92|371.22|7
1729223200000|2024-10-18 03:46:40|372.92|371.22|372.91|371.21|372.92|371.22|372.91|371.21|4
1729223210000|2024-10-18 03:46:50|372.92|371.22|372.94|371.24|372.94|371.24|372.91|371.21|4
1729223220000|2024-10-18 03:47:00|372.93|371.23|372.95|371.25|373.02|371.32|372.92|371.22|10
1729223230000|2024-10-18 03:47:10|372.97|371.27|373.1|371.4|373.13|371.43|372.97|371.27|10
1729223240000|2024-10-18 03:47:20|373.09|371.39|373.08|371.38|373.1|371.4|373.08|371.38|4
1729223250000|2024-10-18 03:47:30|373.09|371.39|373.1|371.4|373.1|371.4|373.09|371.39|4
1729223260000|2024-10-18 03:47:40|373.13|371.43|373.21|371.51|373.21|371.51|373.13|371.43|10
1729223270000|2024-10-18 03:47:50|373.2|371.5|373.2|371.5|373.2|371.5|373.2|371.5|1
1729223280000|2024-10-18 03:48:00|373.24|371.54|373.2|371.5|373.28|371.58|373.2|371.5|12
1729223290000|2024-10-18 03:48:10|373.19|371.49|373.21|371.51|373.22|371.52|373.19|371.49|12
1729223300000|2024-10-18 03:48:20|373.22|371.52|373.2|371.5|373.23|371.53|373.2|371.5|5
1729223310000|2024-10-18 03:48:30|373.19|371.49|373.13|371.43|373.2|371.5|373.13|371.43|5
1729223320000|2024-10-18 03:48:40|373.12|371.42|373.11|371.41|373.12|371.42|373.11|371.41|2
1729223330000|2024-10-18 03:48:50|373.1|371.4|373.15|371.45|373.15|371.45|373.1|371.4|3
1729223340000|2024-10-18 03:49:00|373.19|371.49|373.13|371.43|373.19|371.49|373.13|371.43|5
1729223350000|2024-10-18 03:49:10|373.14|371.44|373.13|371.43|373.14|371.44|373.13|371.43|4
1729223360000|2024-10-18 03:49:20|373.12|371.42|373.11|371.41|373.14|371.44|373.11|371.41|8
1729223370000|2024-10-18 03:49:30|373.1|371.4|373.08|371.38|373.1|371.4|373.08|371.38|3
1729223380000|2024-10-18 03:49:40|373.04|371.34|372.9|371.2|373.04|371.34|372.9|371.2|7
1729223390000|2024-10-18 03:49:50|372.91|371.21|372.91|371.21|372.92|371.22|372.9|371.2|5
1729223410000|2024-10-18 03:50:10|372.9|371.2|372.87|371.17|372.9|371.2|372.87|371.17|4
1729223420000|2024-10-18 03:50:20|372.86|371.16|372.66|370.96|372.86|371.16|372.66|370.96|9
1729223430000|2024-10-18 03:50:30|372.69|370.99|372.63|370.93|372.69|370.99|372.63|370.93|8
1729223440000|2024-10-18 03:50:40|372.62|370.92|372.43|370.73|372.62|370.92|372.4|370.7|7
1729223450000|2024-10-18 03:50:50|372.44|370.74|372.36|370.66|372.46|370.76|372.36|370.66|7
1729223460000|2024-10-18 03:51:00|372.31|370.61|372.32|370.62|372.32|370.62|372.3|370.6|3
1729223470000|2024-10-18 03:51:10|372.33|370.63|372.38|370.68|372.44|370.74|372.33|370.63|15
1729223480000|2024-10-18 03:51:20|372.37|370.67|372.35|370.65|372.37|370.67|372.35|370.65|5
1729223490000|2024-10-18 03:51:30|372.36|370.66|372.35|370.65|372.38|370.68|372.35|370.65|8
1729223500000|2024-10-18 03:51:40|372.36|370.66|372.44|370.74|372.44|370.74|372.36|370.66|6
1729223510000|2024-10-18 03:51:50|372.43|370.73|372.28|370.58|372.43|370.73|372.28|370.58|11
1729223520000|2024-10-18 03:52:00|372.29|370.59|372.21|370.51|372.34|370.64|372.21|370.51|14
1729223530000|2024-10-18 03:52:10|372.19|370.49|372.27|370.57|372.29|370.59|372.19|370.49|18
1729223540000|2024-10-18 03:52:20|372.29|370.59|372.32|370.62|372.36|370.66|372.29|370.59|15
1729223550000|2024-10-18 03:52:30|372.33|370.63|372.2|370.5|372.33|370.63|372.2|370.5|8
1729223560000|2024-10-18 03:52:40|372.19|370.49|372.21|370.51|372.22|370.52|372.19|370.49|9
1729223570000|2024-10-18 03:52:50|372.22|370.52|372.26|370.56|372.27|370.57|372.22|370.52|16
1729223580000|2024-10-18 03:53:00|372.24|370.54|372.21|370.51|372.24|370.54|372.18|370.48|12
1729223590000|2024-10-18 03:53:10|372.18|370.48|372.16|370.46|372.19|370.49|372.16|370.46|5
1729223600000|2024-10-18 03:53:20|372.15|370.45|372.05|370.35|372.29|370.59|372.05|370.35|17
1729223610000|2024-10-18 03:53:30|372.04|370.34|372.04|370.34|372.11|370.41|372.03|370.33|10
1729223620000|2024-10-18 03:53:40|372.03|370.33|371.97|370.27|372.04|370.34|371.97|370.27|8
1729223630000|2024-10-18 03:53:50|371.96|370.26|371.9|370.2|372|370.3|371.9|370.2|10
1729223640000|2024-10-18 03:54:00|371.95|370.25|371.84|370.14|371.95|370.25|371.7|370|15
1729223650000|2024-10-18 03:54:10|371.85|370.15|371.88|370.18|371.88|370.18|371.82|370.12|12
1729223660000|2024-10-18 03:54:20|371.89|370.19|371.9|370.2|371.9|370.2|371.88|370.18|7
1729223670000|2024-10-18 03:54:30|371.88|370.18|371.82|370.12|371.89|370.19|371.81|370.11|5
1729223680000|2024-10-18 03:54:40|371.83|370.13|371.79|370.09|371.83|370.13|371.77|370.07|8
1729223690000|2024-10-18 03:54:50|371.78|370.08|371.69|369.99|371.79|370.09|371.69|369.99|10
1729223700000|2024-10-18 03:55:00|371.7|370|371.79|370.09|371.79|370.09|371.7|370|9
1729223710000|2024-10-18 03:55:10|371.92|370.22|371.9|370.2|371.92|370.22|371.83|370.13|13
1729223720000|2024-10-18 03:55:20|371.92|370.22|371.93|370.23|371.94|370.24|371.91|370.21|8
1729223730000|2024-10-18 03:55:30|371.91|370.21|372.08|370.38|372.08|370.38|371.91|370.21|12
1729223740000|2024-10-18 03:55:40|372.09|370.39|372.09|370.39|372.12|370.42|372.09|370.39|5
1729223750000|2024-10-18 03:55:50|372.1|370.4|372.1|370.4|372.16|370.46|372.09|370.39|13
1729223760000|2024-10-18 03:56:00|372.11|370.41|372.12|370.42|372.28|370.58|372.11|370.41|15
1729223770000|2024-10-18 03:56:10|372.11|370.41|371.96|370.26|372.12|370.42|371.96|370.26|15
1729223780000|2024-10-18 03:56:20|371.92|370.22|371.83|370.13|371.94|370.24|371.81|370.11|16
1729223790000|2024-10-18 03:56:30|371.91|370.21|371.89|370.19|371.96|370.26|371.86|370.16|21
1729223800000|2024-10-18 03:56:40|371.88|370.18|371.83|370.13|371.88|370.18|371.82|370.12|16
1729223810000|2024-10-18 03:56:50|371.84|370.14|371.73|370.03|371.84|370.14|371.69|369.99|8
1729223820000|2024-10-18 03:57:00|371.74|370.04|371.72|370.02|371.75|370.05|371.7|370|15
1729223830000|2024-10-18 03:57:10|371.73|370.03|371.8|370.1|371.81|370.11|371.73|370.03|12
1729223840000|2024-10-18 03:57:20|371.78|370.08|371.73|370.03|371.79|370.09|371.71|370.01|16
1729223850000|2024-10-18 03:57:30|371.71|370.01|371.75|370.05|371.77|370.07|371.68|369.98|8
1729223860000|2024-10-18 03:57:40|371.74|370.04|371.73|370.03|371.77|370.07|371.71|370.01|15
1729223870000|2024-10-18 03:57:50|371.74|370.04|371.67|369.97|371.78|370.08|371.67|369.97|13
1729223880000|2024-10-18 03:58:00|371.68|369.98|371.68|369.98|371.69|369.99|371.66|369.96|7
1729223890000|2024-10-18 03:58:10|371.67|369.97|371.83|370.13|371.86|370.16|371.67|369.97|12
1729223910000|2024-10-18 03:58:30|371.86|370.16|371.87|370.17|371.87|370.17|371.86|370.16|2
1729223920000|2024-10-18 03:58:40|371.88|370.18|371.82|370.12|371.9|370.2|371.82|370.12|9
1729223930000|2024-10-18 03:58:50|371.84|370.14|371.82|370.12|371.93|370.23|371.81|370.11|12
1729223940000|2024-10-18 03:59:00|371.81|370.11|371.81|370.11|371.81|370.11|371.75|370.05|12
1729223950000|2024-10-18 03:59:10|371.82|370.12|371.81|370.11|371.91|370.21|371.81|370.11|17
1729223960000|2024-10-18 03:59:20|371.79|370.09|371.63|369.93|371.79|370.09|371.61|369.91|12
1729223970000|2024-10-18 03:59:30|371.65|369.95|371.62|369.92|371.65|369.95|371.5|369.8|16
1729223980000|2024-10-18 03:59:40|371.68|369.98|371.73|370.03|371.77|370.07|371.67|369.97|16
1729223990000|2024-10-18 03:59:50|371.84|370.14|371.7|370|371.87|370.17|371.64|369.94|15
1729224000000|2024-10-18 04:00:00|371.69|369.99|371.83|370.13|371.85|370.15|371.69|369.99|18
1729224010000|2024-10-18 04:00:10|371.84|370.14|371.94|370.24|371.94|370.24|371.84|370.14|5
1729224020000|2024-10-18 04:00:20|371.93|370.23|371.97|370.27|371.98|370.28|371.9|370.2|12
1729224030000|2024-10-18 04:00:30|371.96|370.26|371.81|370.11|371.96|370.26|371.79|370.09|8
1729224040000|2024-10-18 04:00:40|371.8|370.1|371.91|370.21|371.92|370.22|371.78|370.08|10
1729224050000|2024-10-18 04:00:50|371.93|370.23|372|370.3|372.01|370.31|371.93|370.23|13
1729224060000|2024-10-18 04:01:00|371.99|370.29|371.73|370.03|371.99|370.29|371.73|370.03|13
1729224070000|2024-10-18 04:01:10|371.76|370.06|371.89|370.19|371.92|370.22|371.75|370.05|16
1729224080000|2024-10-18 04:01:20|371.88|370.18|371.73|370.03|371.93|370.23|371.73|370.03|18
1729224090000|2024-10-18 04:01:30|371.75|370.05|372.05|370.35|372.05|370.35|371.73|370.03|25
1729224100000|2024-10-18 04:01:40|372.06|370.36|372.06|370.36|372.12|370.42|372.02|370.32|14
1729224110000|2024-10-18 04:01:50|372.07|370.37|372.08|370.38|372.1|370.4|372.03|370.33|15
1729224120000|2024-10-18 04:02:00|372.09|370.39|372.03|370.33|372.09|370.39|371.9|370.2|16
1729224130000|2024-10-18 04:02:10|372.05|370.35|372.19|370.49|372.19|370.49|372.04|370.34|15
1729224140000|2024-10-18 04:02:20|372.18|370.48|372.28|370.58|372.3|370.6|372.18|370.48|12
1729224150000|2024-10-18 04:02:30|372.29|370.59|372.38|370.68|372.46|370.76|372.29|370.59|14
1729224160000|2024-10-18 04:02:40|372.37|370.67|372.48|370.78|372.48|370.78|372.37|370.67|10
1729224170000|2024-10-18 04:02:50|372.47|370.77|372.57|370.87|372.58|370.88|372.47|370.77|10
1729224180000|2024-10-18 04:03:00|372.51|370.81|372.32|370.62|372.51|370.81|372.3|370.6|15
1729224190000|2024-10-18 04:03:10|372.34|370.64|372.35|370.65|372.35|370.65|372.32|370.62|8
1729224200000|2024-10-18 04:03:20|372.34|370.64|372.56|370.86|372.58|370.88|372.34|370.64|14
1729224210000|2024-10-18 04:03:30|372.57|370.87|372.5|370.8|372.64|370.94|372.49|370.79|14
1729224220000|2024-10-18 04:03:40|372.51|370.81|372.47|370.77|372.51|370.81|372.46|370.76|11
1729224230000|2024-10-18 04:03:50|372.48|370.78|372.52|370.82|372.52|370.82|372.48|370.78|3
1729224240000|2024-10-18 04:04:00|372.51|370.81|372.2|370.5|372.51|370.81|372.18|370.48|18
1729224250000|2024-10-18 04:04:10|372.21|370.51|372.24|370.54|372.24|370.54|372.2|370.5|4
1729224260000|2024-10-18 04:04:20|372.29|370.59|372.37|370.67|372.37|370.67|372.29|370.59|7
1729224270000|2024-10-18 04:04:30|372.38|370.68|372.53|370.83|372.53|370.83|372.38|370.68|7
1729224280000|2024-10-18 04:04:40|372.54|370.84|372.5|370.8|372.56|370.86|372.5|370.8|5
1729224290000|2024-10-18 04:04:50|372.49|370.79|372.36|370.66|372.5|370.8|372.36|370.66|8
1729224300000|2024-10-18 04:05:00|372.38|370.68|372.54|370.84|372.54|370.84|372.38|370.68|12
1729224310000|2024-10-18 04:05:10|372.63|370.93|372.64|370.94|372.65|370.95|372.61|370.91|8
1729224320000|2024-10-18 04:05:20|372.63|370.93|372.64|370.94|372.64|370.94|372.58|370.88|7
1729224330000|2024-10-18 04:05:30|372.66|370.96|372.77|371.07|372.84|371.14|372.66|370.96|16
1729224340000|2024-10-18 04:05:40|372.78|371.08|372.85|371.15|372.88|371.18|372.78|371.08|13
1729224350000|2024-10-18 04:05:50|372.86|371.16|372.82|371.12|372.87|371.17|372.82|371.12|8
1729224360000|2024-10-18 04:06:00|372.83|371.13|372.78|371.08|372.83|371.13|372.67|370.97|16
1729224370000|2024-10-18 04:06:10|372.79|371.09|372.77|371.07|372.8|371.1|372.76|371.06|5
1729224380000|2024-10-18 04:06:20|372.78|371.08|372.79|371.09|372.79|371.09|372.77|371.07|5
1729224390000|2024-10-18 04:06:30|372.8|371.1|372.8|371.1|372.8|371.1|372.8|371.1|1
1729224400000|2024-10-18 04:06:40|372.78|371.08|372.75|371.05|372.78|371.08|372.71|371.01|9
1729224410000|2024-10-18 04:06:50|372.78|371.08|372.89|371.19|372.94|371.24|372.78|371.08|15
1729224420000|2024-10-18 04:07:00|372.88|371.18|372.88|371.18|372.89|371.19|372.87|371.17|7
1729224430000|2024-10-18 04:07:10|372.89|371.19|372.98|371.28|373.01|371.31|372.89|371.19|10
1729224440000|2024-10-18 04:07:20|373|371.3|373.07|371.37|373.1|371.4|373|371.3|7
1729224450000|2024-10-18 04:07:30|373.08|371.38|373.08|371.38|373.09|371.39|373.07|371.37|9
1729224460000|2024-10-18 04:07:40|373.09|371.39|373.09|371.39|373.12|371.42|373.09|371.39|4
1729224470000|2024-10-18 04:07:50|373.1|371.4|373.08|371.38|373.1|371.4|373.08|371.38|7
1729224480000|2024-10-18 04:08:00|373.06|371.36|373.1|371.4|373.14|371.44|373.05|371.35|13
1729224490000|2024-10-18 04:08:10|373.11|371.41|373.16|371.46|373.2|371.5|373.1|371.4|10
1729224500000|2024-10-18 04:08:20|373.17|371.47|373.07|371.37|373.17|371.47|373.06|371.36|10
1729224510000|2024-10-18 04:08:30|373.1|371.4|373.09|371.39|373.14|371.44|373.08|371.38|6
1729224520000|2024-10-18 04:08:40|373.06|371.36|373.01|371.31|373.1|371.4|373.01|371.31|12
1729224530000|2024-10-18 04:08:50|373|371.3|373.02|371.32|373.02|371.32|373|371.3|3
1729224540000|2024-10-18 04:09:00|373.03|371.33|373.03|371.33|373.05|371.35|373.03|371.33|6
1729224550000|2024-10-18 04:09:10|373.05|371.35|373.08|371.38|373.08|371.38|373.05|371.35|4
1729224560000|2024-10-18 04:09:20|373.1|371.4|372.95|371.25|373.1|371.4|372.95|371.25|14
1729224570000|2024-10-18 04:09:30|372.88|371.18|372.69|370.99|372.9|371.2|372.52|370.82|17
1729224580000|2024-10-18 04:09:40|372.7|371|372.88|371.18|372.9|371.2|372.7|371|12
1729224590000|2024-10-18 04:09:50|372.87|371.17|372.81|371.11|372.88|371.18|372.8|371.1|10
1729224600000|2024-10-18 04:10:00|372.79|371.09|372.63|370.93|372.8|371.1|372.62|370.92|12
1729224610000|2024-10-18 04:10:10|372.62|370.92|372.59|370.89|372.62|370.92|372.48|370.78|16
1729224620000|2024-10-18 04:10:20|372.6|370.9|372.58|370.88|372.6|370.9|372.48|370.78|15
1729224630000|2024-10-18 04:10:30|372.59|370.89|372.51|370.81|372.61|370.91|372.51|370.81|15
1729224640000|2024-10-18 04:10:40|372.52|370.82|372.51|370.81|372.52|370.82|372.51|370.81|4
1729224650000|2024-10-18 04:10:50|372.49|370.79|372.34|370.64|372.49|370.79|372.34|370.64|9
1729224660000|2024-10-18 04:11:00|372.35|370.65|372.23|370.53|372.35|370.65|372.23|370.53|8
1729224670000|2024-10-18 04:11:10|372.27|370.57|372.22|370.52|372.27|370.57|372.21|370.51|15
1729224680000|2024-10-18 04:11:20|372.21|370.51|372.13|370.43|372.21|370.51|372.13|370.43|6
1729224690000|2024-10-18 04:11:30|372.12|370.42|372.09|370.39|372.12|370.42|372.06|370.36|7
1729224700000|2024-10-18 04:11:40|372.08|370.38|372.18|370.48|372.18|370.48|372.08|370.38|11
1729224710000|2024-10-18 04:11:50|372.17|370.47|372.2|370.5|372.21|370.51|372.16|370.46|6
1729224720000|2024-10-18 04:12:00|372.22|370.52|372.26|370.56|372.26|370.56|372.19|370.49|9
1729224730000|2024-10-18 04:12:10|372.27|370.57|372.28|370.58|372.28|370.58|372.23|370.53|13
1729224740000|2024-10-18 04:12:20|372.29|370.59|372.49|370.79|372.51|370.81|372.29|370.59|17
1729224750000|2024-10-18 04:12:30|372.51|370.81|372.61|370.91|372.61|370.91|372.38|370.68|14
1729224760000|2024-10-18 04:12:40|372.95|371.25|372.59|370.89|372.98|371.28|372.58|370.88|18
1729224770000|2024-10-18 04:12:50|372.61|370.91|372.63|370.93|372.72|371.02|372.6|370.9|19
1729224780000|2024-10-18 04:13:00|372.62|370.92|372.53|370.83|372.62|370.92|372.52|370.82|13
1729224790000|2024-10-18 04:13:10|372.51|370.81|372.3|370.6|372.51|370.81|372.3|370.6|25
1729224800000|2024-10-18 04:13:20|372.31|370.61|372.38|370.68|372.39|370.69|372.31|370.61|12
1729224810000|2024-10-18 04:13:30|372.37|370.67|372.47|370.77|372.47|370.77|372.37|370.67|12
1729224820000|2024-10-18 04:13:40|372.48|370.78|372.59|370.89|372.59|370.89|372.47|370.77|11
1729224830000|2024-10-18 04:13:50|372.58|370.88|372.56|370.86|372.59|370.89|372.56|370.86|4
1729224840000|2024-10-18 04:14:00|372.57|370.87|372.59|370.89|372.59|370.89|372.57|370.87|5
1729224850000|2024-10-18 04:14:10|372.58|370.88|372.6|370.9|372.6|370.9|372.58|370.88|3
1729224860000|2024-10-18 04:14:20|372.59|370.89|372.56|370.86|372.59|370.89|372.55|370.85|5
1729224870000|2024-10-18 04:14:30|372.55|370.85|372.62|370.92|372.62|370.92|372.55|370.85|5
1729224880000|2024-10-18 04:14:40|372.61|370.91|372.7|371|372.7|371|372.61|370.91|8
1729224890000|2024-10-18 04:14:50|372.69|370.99|372.77|371.07|372.79|371.09|372.6|370.9|12
1729224900000|2024-10-18 04:15:00|372.73|371.03|372.62|370.92|372.73|371.03|372.58|370.88|16
1729224910000|2024-10-18 04:15:10|372.63|370.93|372.6|370.9|372.63|370.93|372.58|370.88|11
1729224920000|2024-10-18 04:15:20|372.59|370.89|372.48|370.78|372.59|370.89|372.48|370.78|11
1729224930000|2024-10-18 04:15:30|372.45|370.75|372.42|370.72|372.45|370.75|372.42|370.72|6
1729224940000|2024-10-18 04:15:40|372.39|370.69|372.58|370.88|372.58|370.88|372.39|370.69|13
1729224950000|2024-10-18 04:15:50|372.59|370.89|372.58|370.88|372.6|370.9|372.58|370.88|8
1729224960000|2024-10-18 04:16:00|372.57|370.87|372.68|370.98|372.68|370.98|372.57|370.87|15
1729224970000|2024-10-18 04:16:10|372.67|370.97|372.7|371|372.71|371.01|372.67|370.97|8
1729224980000|2024-10-18 04:16:20|372.68|370.98|372.52|370.82|372.68|370.98|372.52|370.82|6
1729224990000|2024-10-18 04:16:30|372.55|370.85|372.66|370.96|372.66|370.96|372.54|370.84|12
1729225000000|2024-10-18 04:16:40|372.65|370.95|372.69|370.99|372.69|370.99|372.57|370.87|9
1729225010000|2024-10-18 04:16:50|372.7|371|372.73|371.03|372.74|371.04|372.7|371|13
1729225020000|2024-10-18 04:17:00|372.72|371.02|372.72|371.02|372.73|371.03|372.71|371.01|7
1729225030000|2024-10-18 04:17:10|372.71|371.01|372.66|370.96|372.77|371.07|372.66|370.96|8
1729225040000|2024-10-18 04:17:20|372.65|370.95|372.38|370.68|372.65|370.95|372.24|370.54|13
1729225050000|2024-10-18 04:17:30|372.37|370.67|372.24|370.54|372.37|370.67|372.24|370.54|7
1729225060000|2024-10-18 04:17:40|372.23|370.53|372.23|370.53|372.24|370.54|372.17|370.47|8
1729225070000|2024-10-18 04:17:50|372.26|370.56|372.2|370.5|372.26|370.56|372.14|370.44|11
1729225080000|2024-10-18 04:18:00|372.19|370.49|372.31|370.61|372.38|370.68|372.19|370.49|16
1729225090000|2024-10-18 04:18:10|372.29|370.59|372.35|370.65|372.35|370.65|372.29|370.59|14
1729225100000|2024-10-18 04:18:20|372.36|370.66|372.36|370.66|372.36|370.66|372.36|370.66|1
1729225110000|2024-10-18 04:18:30|372.35|370.65|372.47|370.77|372.56|370.86|372.35|370.65|16
1729225130000|2024-10-18 04:18:50|372.48|370.78|372.48|370.78|372.48|370.78|372.48|370.78|1
1729225140000|2024-10-18 04:19:00|372.49|370.79|372.43|370.73|372.53|370.83|372.43|370.73|8
1729225150000|2024-10-18 04:19:10|372.45|370.75|372.46|370.76|372.46|370.76|372.44|370.74|4
1729225160000|2024-10-18 04:19:20|372.45|370.75|372.3|370.6|372.45|370.75|372.29|370.59|7
1729225170000|2024-10-18 04:19:30|372.29|370.59|372.3|370.6|372.31|370.61|372.29|370.59|7
1729225190000|2024-10-18 04:19:50|372.31|370.61|372.32|370.62|372.33|370.63|372.31|370.61|4
1729225200000|2024-10-18 04:20:00|372.33|370.63|372.5|370.8|372.53|370.83|372.32|370.62|13
1729225210000|2024-10-18 04:20:10|372.49|370.79|372.61|370.91|372.63|370.93|372.49|370.79|8
1729225220000|2024-10-18 04:20:20|372.6|370.9|372.68|370.98|372.68|370.98|372.6|370.9|16
1729225230000|2024-10-18 04:20:30|372.66|370.96|372.69|370.99|372.69|370.99|372.62|370.92|17
1729225240000|2024-10-18 04:20:40|372.73|371.03|372.74|371.04|372.74|371.04|372.72|371.02|10
1729225250000|2024-10-18 04:20:50|372.75|371.05|372.88|371.18|372.88|371.18|372.75|371.05|9
1729225260000|2024-10-18 04:21:00|372.9|371.2|372.91|371.21|372.93|371.23|372.86|371.16|11
1729225270000|2024-10-18 04:21:10|372.89|371.19|372.9|371.2|372.95|371.25|372.89|371.19|11
1729225280000|2024-10-18 04:21:20|372.89|371.19|372.78|371.08|372.89|371.19|372.78|371.08|5
1729225290000|2024-10-18 04:21:30|372.77|371.07|372.72|371.02|372.77|371.07|372.64|370.94|13
1729225300000|2024-10-18 04:21:40|372.73|371.03|372.81|371.11|372.84|371.14|372.73|371.03|12
1729225310000|2024-10-18 04:21:50|372.79|371.09|372.79|371.09|372.8|371.1|372.78|371.08|9
1729225320000|2024-10-18 04:22:00|372.8|371.1|372.8|371.1|372.86|371.16|372.78|371.08|10
1729225330000|2024-10-18 04:22:10|372.79|371.09|372.79|371.09|372.83|371.13|372.78|371.08|9
1729225340000|2024-10-18 04:22:20|372.81|371.11|372.86|371.16|372.86|371.16|372.79|371.09|8
1729225350000|2024-10-18 04:22:30|372.89|371.19|372.95|371.25|372.95|371.25|372.88|371.18|8
1729225360000|2024-10-18 04:22:40|373|371.3|372.94|371.24|373.04|371.34|372.94|371.24|8
1729225370000|2024-10-18 04:22:50|372.91|371.21|372.93|371.23|372.93|371.23|372.91|371.21|3
1729225380000|2024-10-18 04:23:00|372.94|371.24|372.99|371.29|373.03|371.33|372.94|371.24|9
1729225390000|2024-10-18 04:23:10|372.98|371.28|372.98|371.28|372.98|371.28|372.97|371.27|3
1729225400000|2024-10-18 04:23:20|372.97|371.27|372.97|371.27|372.97|371.27|372.93|371.23|7
1729225410000|2024-10-18 04:23:30|372.96|371.26|373.21|371.51|373.21|371.51|372.96|371.26|7
1729225420000|2024-10-18 04:23:40|373.2|371.5|373.2|371.5|373.21|371.51|373.19|371.49|5
1729225430000|2024-10-18 04:23:50|373.19|371.49|373.19|371.49|373.19|371.49|373.19|371.49|1
1729225450000|2024-10-18 04:24:10|373.2|371.5|373.16|371.46|373.2|371.5|373.15|371.45|6
1729225460000|2024-10-18 04:24:20|373.19|371.49|373.19|371.49|373.19|371.49|373.19|371.49|1
1729225470000|2024-10-18 04:24:30|373.21|371.51|373.21|371.51|373.21|371.51|373.21|371.51|1
1729225480000|2024-10-18 04:24:40|373.33|371.63|373.22|371.52|373.33|371.63|373.22|371.52|10
1729225490000|2024-10-18 04:24:50|373.21|371.51|373.2|371.5|373.21|371.51|373.2|371.5|2
1729225500000|2024-10-18 04:25:00|373.16|371.46|373.03|371.33|373.16|371.46|373.03|371.33|10
1729225510000|2024-10-18 04:25:10|373.04|371.34|373.09|371.39|373.1|371.4|372.96|371.26|16
1729225520000|2024-10-18 04:25:20|373.08|371.38|373.09|371.39|373.09|371.39|373.08|371.38|2
1729225540000|2024-10-18 04:25:40|373.11|371.41|373.1|371.4|373.11|371.41|373.1|371.4|2
1729225550000|2024-10-18 04:25:50|373.08|371.38|373.1|371.4|373.1|371.4|373.07|371.37|4
1729225560000|2024-10-18 04:26:00|373.09|371.39|372.98|371.28|373.09|371.39|372.97|371.27|10
1729225570000|2024-10-18 04:26:10|372.97|371.27|372.97|371.27|372.97|371.27|372.97|371.27|1
1729225580000|2024-10-18 04:26:20|372.96|371.26|372.98|371.28|372.99|371.29|372.96|371.26|11
1729225590000|2024-10-18 04:26:30|373|371.3|372.96|371.26|373.01|371.31|372.96|371.26|8
1729225600000|2024-10-18 04:26:40|372.97|371.27|372.72|371.02|372.97|371.27|372.67|370.97|14
1729225610000|2024-10-18 04:26:50|372.71|371.01|372.64|370.94|372.73|371.03|372.62|370.92|21
1729225620000|2024-10-18 04:27:00|372.63|370.93|372.23|370.53|372.63|370.93|372.2|370.5|22
1729225630000|2024-10-18 04:27:10|372.28|370.58|372.2|370.5|372.35|370.65|372.2|370.5|12
1729225640000|2024-10-18 04:27:20|372.19|370.49|372.35|370.65|372.35|370.65|372.19|370.49|19
1729225650000|2024-10-18 04:27:30|372.34|370.64|372.63|370.93|372.65|370.95|372.32|370.62|15
1729225660000|2024-10-18 04:27:40|372.59|370.89|372.58|370.88|372.61|370.91|372.58|370.88|4
1729225670000|2024-10-18 04:27:50|372.56|370.86|372.52|370.82|372.57|370.87|372.52|370.82|10
1729225680000|2024-10-18 04:28:00|372.5|370.8|372.47|370.77|372.5|370.8|372.44|370.74|12
1729225690000|2024-10-18 04:28:10|372.46|370.76|372.38|370.68|372.46|370.76|372.38|370.68|9
1729225700000|2024-10-18 04:28:20|372.39|370.69|372.5|370.8|372.55|370.85|372.38|370.68|8
1729225710000|2024-10-18 04:28:30|372.51|370.81|372.44|370.74|372.53|370.83|372.42|370.72|8
1729225720000|2024-10-18 04:28:40|372.42|370.72|372.4|370.7|372.45|370.75|372.4|370.7|11
1729225730000|2024-10-18 04:28:50|372.39|370.69|372.48|370.78|372.49|370.79|372.39|370.69|10
1729225740000|2024-10-18 04:29:00|372.49|370.79|372.46|370.76|372.56|370.86|372.44|370.74|14
1729225750000|2024-10-18 04:29:10|372.47|370.77|372.39|370.69|372.47|370.77|372.39|370.69|4
1729225760000|2024-10-18 04:29:20|372.5|370.8|372.48|370.78|372.52|370.82|372.46|370.76|9
1729225770000|2024-10-18 04:29:30|372.5|370.8|372.51|370.81|372.51|370.81|372.49|370.79|4
1729225780000|2024-10-18 04:29:40|372.53|370.83|372.62|370.92|372.63|370.93|372.53|370.83|6
1729225790000|2024-10-18 04:29:50|372.61|370.91|372.52|370.82|372.61|370.91|372.51|370.81|14
1729225800000|2024-10-18 04:30:00|372.51|370.81|372.33|370.63|372.51|370.81|372.33|370.63|14
1729225810000|2024-10-18 04:30:10|372.29|370.59|372.28|370.58|372.31|370.61|372.27|370.57|10
1729225820000|2024-10-18 04:30:20|372.29|370.59|372.46|370.76|372.46|370.76|372.28|370.58|12
1729225830000|2024-10-18 04:30:30|372.45|370.75|372.33|370.63|372.47|370.77|372.33|370.63|18
1729225840000|2024-10-18 04:30:40|372.32|370.62|372.3|370.6|372.33|370.63|372.29|370.59|18
1729225850000|2024-10-18 04:30:50|372.28|370.58|372.31|370.61|372.31|370.61|372.23|370.53|12
1729225860000|2024-10-18 04:31:00|372.32|370.62|372.39|370.69|372.41|370.71|372.32|370.62|4
1729225870000|2024-10-18 04:31:10|372.38|370.68|372.44|370.74|372.49|370.79|372.38|370.68|7
1729225880000|2024-10-18 04:31:20|372.43|370.73|372.44|370.74|372.45|370.75|372.42|370.72|4
1729225890000|2024-10-18 04:31:30|372.45|370.75|372.6|370.9|372.6|370.9|372.45|370.75|9
1729225900000|2024-10-18 04:31:40|372.61|370.91|372.58|370.88|372.62|370.92|372.58|370.88|5
1729225910000|2024-10-18 04:31:50|372.6|370.9|372.66|370.96|372.68|370.98|372.6|370.9|6
1729225920000|2024-10-18 04:32:00|372.63|370.93|372.78|371.08|372.81|371.11|372.59|370.89|16
1729225930000|2024-10-18 04:32:10|372.76|371.06|372.62|370.92|372.78|371.08|372.61|370.91|20
1729225940000|2024-10-18 04:32:20|372.61|370.91|372.85|371.15|372.85|371.15|372.61|370.91|14
1729225950000|2024-10-18 04:32:30|372.87|371.17|372.92|371.22|372.92|371.22|372.87|371.17|9
1729225960000|2024-10-18 04:32:40|372.93|371.23|373.11|371.41|373.14|371.44|372.93|371.23|10
1729225970000|2024-10-18 04:32:50|373.12|371.42|373.2|371.5|373.2|371.5|373.09|371.39|12
1729225980000|2024-10-18 04:33:00|373.19|371.49|373.07|371.37|373.19|371.49|373.06|371.36|16
1729225990000|2024-10-18 04:33:10|373.05|371.35|373.02|371.32|373.07|371.37|373.02|371.32|12
1729226000000|2024-10-18 04:33:20|373.01|371.31|372.91|371.21|373.01|371.31|372.91|371.21|9
1729226010000|2024-10-18 04:33:30|372.89|371.19|372.87|371.17|372.89|371.19|372.87|371.17|7
1729226020000|2024-10-18 04:33:40|372.85|371.15|372.9|371.2|372.92|371.22|372.85|371.15|10
1729226030000|2024-10-18 04:33:50|372.89|371.19|372.91|371.21|372.91|371.21|372.85|371.15|10
1729226060000|2024-10-18 04:34:20|372.9|371.2|372.81|371.11|372.9|371.2|372.8|371.1|10
1729226070000|2024-10-18 04:34:30|372.8|371.1|372.77|371.07|372.81|371.11|372.77|371.07|6
1729226080000|2024-10-18 04:34:40|372.78|371.08|372.65|370.95|372.78|371.08|372.65|370.95|13
1729226090000|2024-10-18 04:34:50|372.63|370.93|372.53|370.83|372.63|370.93|372.53|370.83|9
1729226100000|2024-10-18 04:35:00|372.52|370.82|372.51|370.81|372.53|370.83|372.51|370.81|3
1729226110000|2024-10-18 04:35:10|372.48|370.78|372.43|370.73|372.48|370.78|372.43|370.73|5
1729226120000|2024-10-18 04:35:20|372.41|370.71|372.22|370.52|372.41|370.71|372.22|370.52|15
1729226130000|2024-10-18 04:35:30|372.21|370.51|372.18|370.48|372.22|370.52|372.17|370.47|10
1729226140000|2024-10-18 04:35:40|372.19|370.49|372.34|370.64|372.45|370.75|372.19|370.49|21
1729226150000|2024-10-18 04:35:50|372.35|370.65|372.35|370.65|372.36|370.66|372.33|370.63|6
1729226160000|2024-10-18 04:36:00|372.36|370.66|372.34|370.64|372.37|370.67|372.25|370.55|15
1729226170000|2024-10-18 04:36:10|372.39|370.69|372.53|370.83|372.53|370.83|372.39|370.69|5
1729226180000|2024-10-18 04:36:20|372.57|370.87|372.56|370.86|372.59|370.89|372.55|370.85|9
1729226190000|2024-10-18 04:36:30|372.55|370.85|372.47|370.77|372.55|370.85|372.47|370.77|6
1729226200000|2024-10-18 04:36:40|372.48|370.78|372.62|370.92|372.66|370.96|372.48|370.78|8
1729226210000|2024-10-18 04:36:50|372.61|370.91|372.48|370.78|372.61|370.91|372.48|370.78|15
1729226220000|2024-10-18 04:37:00|372.45|370.75|372.43|370.73|372.45|370.75|372.42|370.72|6
1729226230000|2024-10-18 04:37:10|372.42|370.72|372.47|370.77|372.49|370.79|372.42|370.72|6
1729226240000|2024-10-18 04:37:20|372.46|370.76|372.43|370.73|372.46|370.76|372.42|370.72|4
1729226260000|2024-10-18 04:37:40|372.42|370.72|372.53|370.83|372.59|370.89|372.42|370.72|10
1729226270000|2024-10-18 04:37:50|372.52|370.82|372.54|370.84|372.55|370.85|372.5|370.8|11
1729226280000|2024-10-18 04:38:00|372.52|370.82|372.52|370.82|372.53|370.83|372.5|370.8|7
1729226290000|2024-10-18 04:38:10|372.5|370.8|372.57|370.87|372.57|370.87|372.45|370.75|9
1729226300000|2024-10-18 04:38:20|372.56|370.86|372.52|370.82|372.56|370.86|372.52|370.82|5
1729226310000|2024-10-18 04:38:30|372.51|370.81|372.51|370.81|372.51|370.81|372.51|370.81|1
1729226320000|2024-10-18 04:38:40|372.5|370.8|372.44|370.74|372.5|370.8|372.43|370.73|9
1729226330000|2024-10-18 04:38:50|372.45|370.75|372.48|370.78|372.49|370.79|372.45|370.75|7
1729226340000|2024-10-18 04:39:00|372.47|370.77|372.7|371|372.7|371|372.44|370.74|16
1729226350000|2024-10-18 04:39:10|372.69|370.99|372.9|371.2|373.01|371.31|372.68|370.98|13
1729226360000|2024-10-18 04:39:20|372.91|371.21|372.92|371.22|372.92|371.22|372.88|371.18|9
1729226370000|2024-10-18 04:39:30|372.93|371.23|372.94|371.24|372.96|371.26|372.93|371.23|8
1729226380000|2024-10-18 04:39:40|372.93|371.23|372.93|371.23|372.94|371.24|372.93|371.23|3
1729226390000|2024-10-18 04:39:50|372.91|371.21|372.92|371.22|372.92|371.22|372.91|371.21|2
1729226400000|2024-10-18 04:40:00|372.9|371.2|372.89|371.19|372.9|371.2|372.87|371.17|6
1729226410000|2024-10-18 04:40:10|372.91|371.21|373.16|371.46|373.19|371.49|372.91|371.21|12
1729226420000|2024-10-18 04:40:20|373.17|371.47|373.06|371.36|373.17|371.47|373.02|371.32|13
1729226430000|2024-10-18 04:40:30|373.08|371.38|373.17|371.47|373.2|371.5|373.08|371.38|9
1729226440000|2024-10-18 04:40:40|373.16|371.46|373.22|371.52|373.23|371.53|373.14|371.44|10
1729226450000|2024-10-18 04:40:50|373.2|371.5|373.18|371.48|373.2|371.5|373.18|371.48|3
1729226460000|2024-10-18 04:41:00|373.19|371.49|373.22|371.52|373.22|371.52|373.19|371.49|2
1729226470000|2024-10-18 04:41:10|373.21|371.51|373.21|371.51|373.21|371.51|373.2|371.5|3
1729226480000|2024-10-18 04:41:20|373.19|371.49|373.2|371.5|373.2|371.5|373.19|371.49|2
1729226490000|2024-10-18 04:41:30|373.18|371.48|372.93|371.23|373.18|371.48|372.82|371.12|18
1729226500000|2024-10-18 04:41:40|372.94|371.24|373.01|371.31|373.05|371.35|372.94|371.24|11
1729226510000|2024-10-18 04:41:50|373.02|371.32|373.02|371.32|373.04|371.34|373|371.3|9
1729226520000|2024-10-18 04:42:00|373.01|371.31|373.01|371.31|373.05|371.35|373|371.3|5
1729226530000|2024-10-18 04:42:10|373.02|371.32|373.11|371.41|373.11|371.41|373.02|371.32|4
1729226540000|2024-10-18 04:42:20|373.12|371.42|373.12|371.42|373.12|371.42|373.12|371.42|1
1729226550000|2024-10-18 04:42:30|373.13|371.43|373.33|371.63|373.33|371.63|373.13|371.43|9
1729226560000|2024-10-18 04:42:40|373.31|371.61|373.31|371.61|373.31|371.61|373.31|371.61|1
1729226570000|2024-10-18 04:42:50|373.29|371.59|373.31|371.61|373.31|371.61|373.29|371.59|3
1729226580000|2024-10-18 04:43:00|373.3|371.6|373.38|371.68|373.38|371.68|373.3|371.6|3
1729226590000|2024-10-18 04:43:10|373.37|371.67|373.55|371.85|373.59|371.89|373.37|371.67|15
1729226600000|2024-10-18 04:43:20|373.54|371.84|373.51|371.81|373.54|371.84|373.45|371.75|11
1729226610000|2024-10-18 04:43:30|373.53|371.83|373.53|371.83|373.53|371.83|373.53|371.83|1
1729226620000|2024-10-18 04:43:40|373.52|371.82|373.5|371.8|373.52|371.82|373.49|371.79|4
1729226630000|2024-10-18 04:43:50|373.48|371.78|373.46|371.76|373.48|371.78|373.46|371.76|3
1729226640000|2024-10-18 04:44:00|373.43|371.73|373.45|371.75|373.46|371.76|373.43|371.73|6
1729226650000|2024-10-18 04:44:10|373.43|371.73|373.41|371.71|373.43|371.73|373.41|371.71|3
1729226660000|2024-10-18 04:44:20|373.42|371.72|373.57|371.87|373.6|371.9|373.42|371.72|9
1729226670000|2024-10-18 04:44:30|373.56|371.86|373.53|371.83|373.56|371.86|373.53|371.83|3
1729226680000|2024-10-18 04:44:40|373.54|371.84|373.55|371.85|373.55|371.85|373.54|371.84|2
1729226690000|2024-10-18 04:44:50|373.53|371.83|373.52|371.82|373.54|371.84|373.52|371.82|3
1729226700000|2024-10-18 04:45:00|373.51|371.81|373.48|371.78|373.55|371.85|373.48|371.78|12
1729226710000|2024-10-18 04:45:10|373.47|371.77|373.31|371.61|373.48|371.78|373.31|371.61|9
1729226720000|2024-10-18 04:45:20|373.3|371.6|373.26|371.56|373.3|371.6|373.26|371.56|5
1729226730000|2024-10-18 04:45:30|373.25|371.55|373.23|371.53|373.25|371.55|373.23|371.53|5
1729226740000|2024-10-18 04:45:40|373.31|371.61|373.23|371.53|373.31|371.61|373.13|371.43|12
1729226750000|2024-10-18 04:45:50|373.24|371.54|373.32|371.62|373.34|371.64|373.24|371.54|12
1729226760000|2024-10-18 04:46:00|373.31|371.61|373.24|371.54|373.31|371.61|373.24|371.54|9
1729226770000|2024-10-18 04:46:10|373.18|371.48|373.36|371.66|373.37|371.67|373.09|371.39|17
1729226780000|2024-10-18 04:46:20|373.34|371.64|373.45|371.75|373.45|371.75|373.34|371.64|7
1729226790000|2024-10-18 04:46:30|373.46|371.76|373.26|371.56|373.46|371.76|373.26|371.56|11
1729226800000|2024-10-18 04:46:40|373.27|371.57|373.15|371.45|373.27|371.57|373.15|371.45|10
1729226810000|2024-10-18 04:46:50|373.11|371.41|373.13|371.43|373.13|371.43|373.06|371.36|6
1729226820000|2024-10-18 04:47:00|373.11|371.41|373.09|371.39|373.11|371.41|373.09|371.39|3
1729226830000|2024-10-18 04:47:10|373.15|371.45|373.14|371.44|373.15|371.45|373.14|371.44|4
1729226840000|2024-10-18 04:47:20|373.13|371.43|373.15|371.45|373.15|371.45|373.11|371.41|8
1729226850000|2024-10-18 04:47:30|373.14|371.44|373.15|371.45|373.15|371.45|373.13|371.43|14
1729226860000|2024-10-18 04:47:40|373.14|371.44|373.12|371.42|373.17|371.47|373.11|371.41|14
1729226870000|2024-10-18 04:47:50|373.11|371.41|373.09|371.39|373.13|371.43|373.09|371.39|7
1729226880000|2024-10-18 04:48:00|373.08|371.38|373.29|371.59|373.29|371.59|373.08|371.38|8
1729226890000|2024-10-18 04:48:10|373.27|371.57|373.24|371.54|373.27|371.57|373.24|371.54|7
1729226900000|2024-10-18 04:48:20|373.23|371.53|372.99|371.29|373.24|371.54|372.97|371.27|13
1729226910000|2024-10-18 04:48:30|372.98|371.28|372.99|371.29|372.99|371.29|372.91|371.21|8
1729226920000|2024-10-18 04:48:40|372.97|371.27|373|371.3|373|371.3|372.97|371.27|4
1729226930000|2024-10-18 04:48:50|373.01|371.31|373.09|371.39|373.09|371.39|373.01|371.31|3
1729226940000|2024-10-18 04:49:00|373.1|371.4|373.21|371.51|373.21|371.51|373.1|371.4|10
1729226950000|2024-10-18 04:49:10|373.2|371.5|373.32|371.62|373.36|371.66|373.19|371.49|14
1729226960000|2024-10-18 04:49:20|373.31|371.61|373.25|371.55|373.31|371.61|373.25|371.55|7
1729226970000|2024-10-18 04:49:30|373.21|371.51|372.91|371.21|373.21|371.51|372.9|371.2|15
1729226980000|2024-10-18 04:49:40|372.9|371.2|372.76|371.06|372.9|371.2|372.74|371.04|14
1729226990000|2024-10-18 04:49:50|372.75|371.05|372.73|371.03|372.75|371.05|372.71|371.01|5
1729227000000|2024-10-18 04:50:00|372.72|371.02|372.67|370.97|372.72|371.02|372.67|370.97|8
1729227010000|2024-10-18 04:50:10|372.63|370.93|372.47|370.77|372.63|370.93|372.47|370.77|10
1729227020000|2024-10-18 04:50:20|372.46|370.76|372.42|370.72|372.46|370.76|372.42|370.72|5
1729227030000|2024-10-18 04:50:30|372.41|370.71|372.35|370.65|372.41|370.71|372.35|370.65|9
1729227040000|2024-10-18 04:50:40|372.3|370.6|372.24|370.54|372.3|370.6|372.22|370.52|17
1729227050000|2024-10-18 04:50:50|372.25|370.55|372.3|370.6|372.3|370.6|372.2|370.5|22
1729227060000|2024-10-18 04:51:00|372.28|370.58|372.23|370.53|372.29|370.59|372.23|370.53|17
1729227070000|2024-10-18 04:51:10|372.24|370.54|372.4|370.7|372.5|370.8|372.24|370.54|14
1729227080000|2024-10-18 04:51:20|372.39|370.69|372.22|370.52|372.39|370.69|372.2|370.5|18
1729227090000|2024-10-18 04:51:30|372.23|370.53|372.31|370.61|372.31|370.61|372.23|370.53|16
1729227110000|2024-10-18 04:51:50|372.29|370.59|372.2|370.5|372.29|370.59|372.2|370.5|10
1729227120000|2024-10-18 04:52:00|372.22|370.52|372.23|370.53|372.24|370.54|372.19|370.49|19
1729227130000|2024-10-18 04:52:10|372.21|370.51|372.29|370.59|372.3|370.6|372.21|370.51|13
1729227140000|2024-10-18 04:52:20|372.3|370.6|372.64|370.94|372.65|370.95|372.3|370.6|14
1729227150000|2024-10-18 04:52:30|372.61|370.91|372.6|370.9|372.63|370.93|372.59|370.89|7
1729227160000|2024-10-18 04:52:40|372.59|370.89|372.51|370.81|372.6|370.9|372.51|370.81|12
1729227170000|2024-10-18 04:52:50|372.54|370.84|372.59|370.89|372.62|370.92|372.54|370.84|8
1729227180000|2024-10-18 04:53:00|372.58|370.88|372.58|370.88|372.58|370.88|372.57|370.87|5
1729227190000|2024-10-18 04:53:10|372.57|370.87|372.57|370.87|372.57|370.87|372.57|370.87|1
1729227200000|2024-10-18 04:53:20|372.58|370.88|372.69|370.99|372.82|371.12|372.58|370.88|8
1729227210000|2024-10-18 04:53:30|372.68|370.98|372.48|370.78|372.68|370.98|372.48|370.78|9
1729227220000|2024-10-18 04:53:40|372.51|370.81|372.5|370.8|372.52|370.82|372.5|370.8|4
1729227230000|2024-10-18 04:53:50|372.52|370.82|372.58|370.88|372.6|370.9|372.5|370.8|7
1729227240000|2024-10-18 04:54:00|372.55|370.85|372.56|370.86|372.58|370.88|372.54|370.84|7
1729227250000|2024-10-18 04:54:10|372.55|370.85|372.55|370.85|372.57|370.87|372.54|370.84|4
1729227260000|2024-10-18 04:54:20|372.56|370.86|372.51|370.81|372.56|370.86|372.51|370.81|4
1729227270000|2024-10-18 04:54:30|372.49|370.79|372.47|370.77|372.49|370.79|372.47|370.77|3
1729227280000|2024-10-18 04:54:40|372.49|370.79|372.52|370.82|372.52|370.82|372.49|370.79|2
1729227290000|2024-10-18 04:54:50|372.58|370.88|372.54|370.84|372.58|370.88|372.53|370.83|7
1729227300000|2024-10-18 04:55:00|372.6|370.9|372.75|371.05|372.81|371.11|372.6|370.9|12
1729227310000|2024-10-18 04:55:10|372.74|371.04|372.55|370.85|372.74|371.04|372.53|370.83|14
1729227320000|2024-10-18 04:55:20|372.54|370.84|372.34|370.64|372.54|370.84|372.34|370.64|13
1729227330000|2024-10-18 04:55:30|372.35|370.65|372.21|370.51|372.35|370.65|372.21|370.51|12
1729227340000|2024-10-18 04:55:40|372.18|370.48|372.1|370.4|372.2|370.5|372.07|370.37|13
1729227350000|2024-10-18 04:55:50|372.09|370.39|372.15|370.45|372.15|370.45|372.06|370.36|4
1729227360000|2024-10-18 04:56:00|372.14|370.44|372.25|370.55|372.26|370.56|372.13|370.43|6
1729227370000|2024-10-18 04:56:10|372.21|370.51|372.04|370.34|372.23|370.53|371.99|370.29|13
1729227380000|2024-10-18 04:56:20|372.03|370.33|372.01|370.31|372.03|370.33|372.01|370.31|5
1729227390000|2024-10-18 04:56:30|372|370.3|371.98|370.28|372|370.3|371.96|370.26|6
1729227400000|2024-10-18 04:56:40|371.96|370.26|372|370.3|372.02|370.32|371.96|370.26|7
1729227410000|2024-10-18 04:56:50|371.99|370.29|371.98|370.28|371.99|370.29|371.98|370.28|2
1729227420000|2024-10-18 04:57:00|371.97|370.27|372.07|370.37|372.07|370.37|371.97|370.27|5
1729227430000|2024-10-18 04:57:10|372.08|370.38|372.18|370.48|372.22|370.52|372.08|370.38|5
1729227440000|2024-10-18 04:57:20|372.22|370.52|372.28|370.58|372.29|370.59|372.22|370.52|3
1729227450000|2024-10-18 04:57:30|372.24|370.54|372.23|370.53|372.26|370.56|372.23|370.53|5
1729227460000|2024-10-18 04:57:40|372.25|370.55|372.23|370.53|372.26|370.56|372.19|370.49|6
1729227470000|2024-10-18 04:57:50|372.21|370.51|372.22|370.52|372.23|370.53|372.21|370.51|3
1729227480000|2024-10-18 04:58:00|372.21|370.51|372.09|370.39|372.21|370.51|372.09|370.39|10
1729227490000|2024-10-18 04:58:10|372.07|370.37|372.06|370.36|372.1|370.4|372.03|370.33|18
1729227500000|2024-10-18 04:58:20|372|370.3|371.99|370.29|372.03|370.33|371.96|370.26|11
1729227510000|2024-10-18 04:58:30|371.95|370.25|371.96|370.26|371.98|370.28|371.95|370.25|7
1729227520000|2024-10-18 04:58:40|371.95|370.25|371.95|370.25|371.95|370.25|371.9|370.2|8
1729227530000|2024-10-18 04:58:50|371.94|370.24|371.95|370.25|371.95|370.25|371.94|370.24|4
1729227540000|2024-10-18 04:59:00|371.93|370.23|371.94|370.24|371.95|370.25|371.93|370.23|15
1729227550000|2024-10-18 04:59:10|371.95|370.25|371.95|370.25|371.95|370.25|371.91|370.21|8
1729227560000|2024-10-18 04:59:20|372.05|370.35|372.06|370.36|372.06|370.36|372.05|370.35|2
1729227570000|2024-10-18 04:59:30|372.05|370.35|372.02|370.32|372.05|370.35|372.02|370.32|4
1729227580000|2024-10-18 04:59:40|372.01|370.31|371.97|370.27|372.01|370.31|371.96|370.26|16
1729227590000|2024-10-18 04:59:50|371.98|370.28|372.04|370.34|372.04|370.34|371.94|370.24|9
1729227600000|2024-10-18 05:00:00|372.06|370.36|372.1|370.4|372.16|370.46|372.06|370.36|10
1729227610000|2024-10-18 05:00:10|372.08|370.38|372.15|370.45|372.18|370.48|372.07|370.37|11
1729227620000|2024-10-18 05:00:20|372.14|370.44|372.04|370.34|372.14|370.44|372.04|370.34|12
1729227630000|2024-10-18 05:00:30|372.03|370.33|372.31|370.61|372.33|370.63|372.03|370.33|14
1729227640000|2024-10-18 05:00:40|372.32|370.62|372.28|370.58|372.32|370.62|372.28|370.58|11
1729227650000|2024-10-18 05:00:50|372.3|370.6|372.3|370.6|372.3|370.6|372.3|370.6|1
1729227660000|2024-10-18 05:01:00|372.32|370.62|372.29|370.59|372.32|370.62|372.29|370.59|5
1729227670000|2024-10-18 05:01:10|372.27|370.57|372.26|370.56|372.27|370.57|372.26|370.56|2
1729227680000|2024-10-18 05:01:20|372.24|370.54|372.43|370.73|372.49|370.79|372.24|370.54|12
1729227690000|2024-10-18 05:01:30|372.37|370.67|372.21|370.51|372.37|370.67|372.18|370.48|8
1729227700000|2024-10-18 05:01:40|372.2|370.5|372.05|370.35|372.2|370.5|372.05|370.35|12
1729227710000|2024-10-18 05:01:50|372.04|370.34|372.01|370.31|372.04|370.34|372.01|370.31|4
1729227720000|2024-10-18 05:02:00|372|370.3|372.01|370.31|372.02|370.32|372|370.3|3
1729227730000|2024-10-18 05:02:10|372|370.3|371.7|370|372.01|370.31|371.7|370|14
1729227740000|2024-10-18 05:02:20|371.71|370.01|371.64|369.94|371.71|370.01|371.62|369.92|11
1729227750000|2024-10-18 05:02:30|371.62|369.92|371.64|369.94|371.64|369.94|371.62|369.92|2
1729227760000|2024-10-18 05:02:40|371.65|369.95|371.67|369.97|371.72|370.02|371.65|369.95|14
1729227770000|2024-10-18 05:02:50|371.68|369.98|371.7|370|371.71|370.01|371.67|369.97|12
1729227780000|2024-10-18 05:03:00|371.68|369.98|371.61|369.91|371.69|369.99|371.59|369.89|17
1729227790000|2024-10-18 05:03:10|371.55|369.85|371.36|369.66|371.55|369.85|371.3|369.6|15
1729227800000|2024-10-18 05:03:20|371.32|369.62|371.25|369.55|371.32|369.62|371.17|369.47|17
1729227810000|2024-10-18 05:03:30|371.26|369.56|371.6|369.9|371.69|369.99|371.26|369.56|16
1729227820000|2024-10-18 05:03:40|371.62|369.92|371.69|369.99|371.69|369.99|371.62|369.92|7
1729227830000|2024-10-18 05:03:50|371.67|369.97|371.8|370.1|371.8|370.1|371.67|369.97|6
1729227840000|2024-10-18 05:04:00|371.79|370.09|372.07|370.37|372.08|370.38|371.79|370.09|7
1729227850000|2024-10-18 05:04:10|372.06|370.36|372|370.3|372.06|370.36|372|370.3|11
1729227860000|2024-10-18 05:04:20|371.99|370.29|372.02|370.32|372.03|370.33|371.97|370.27|5
1729227870000|2024-10-18 05:04:30|372.01|370.31|371.97|370.27|372.01|370.31|371.97|370.27|5
1729227880000|2024-10-18 05:04:40|372.06|370.36|372.06|370.36|372.06|370.36|372.06|370.36|1
1729227890000|2024-10-18 05:04:50|372.09|370.39|372.11|370.41|372.12|370.42|372.09|370.39|6
1729227900000|2024-10-18 05:05:00|372.19|370.49|372.13|370.43|372.2|370.5|372.13|370.43|6
1729227910000|2024-10-18 05:05:10|372.12|370.42|371.96|370.26|372.12|370.42|371.92|370.22|11
1729227920000|2024-10-18 05:05:20|371.95|370.25|371.92|370.22|371.95|370.25|371.86|370.16|9
1729227930000|2024-10-18 05:05:30|371.9|370.2|371.94|370.24|371.98|370.28|371.88|370.18|9
1729227940000|2024-10-18 05:05:40|371.92|370.22|372.05|370.35|372.05|370.35|371.92|370.22|5
1729227950000|2024-10-18 05:05:50|372.06|370.36|372.19|370.49|372.22|370.52|372.06|370.36|11
1729227960000|2024-10-18 05:06:00|372.18|370.48|372.01|370.31|372.18|370.48|372.01|370.31|15
1729227970000|2024-10-18 05:06:10|371.92|370.22|371.65|369.95|371.92|370.22|371.65|369.95|14
1729227980000|2024-10-18 05:06:20|371.64|369.94|371.53|369.83|371.64|369.94|371.53|369.83|11
1729227990000|2024-10-18 05:06:30|371.52|369.82|371.58|369.88|371.59|369.89|371.52|369.82|8
1729228000000|2024-10-18 05:06:40|371.57|369.87|371.55|369.85|371.58|369.88|371.55|369.85|4
1729228020000|2024-10-18 05:07:00|371.53|369.83|371.41|369.71|371.53|369.83|371.41|369.71|8
1729228030000|2024-10-18 05:07:10|371.32|369.62|371.4|369.7|371.4|369.7|371.26|369.56|9
1729228040000|2024-10-18 05:07:20|371.49|369.79|371.5|369.8|371.5|369.8|371.43|369.73|4
1729228050000|2024-10-18 05:07:30|371.48|369.78|371.42|369.72|371.48|369.78|371.4|369.7|10
1729228060000|2024-10-18 05:07:40|371.41|369.71|371.41|369.71|371.41|369.71|371.41|369.71|1
1729228070000|2024-10-18 05:07:50|371.4|369.7|371.38|369.68|371.41|369.71|371.38|369.68|3
1729228080000|2024-10-18 05:08:00|371.52|369.82|371.62|369.92|371.62|369.92|371.52|369.82|11
1729228090000|2024-10-18 05:08:10|371.6|369.9|371.53|369.83|371.6|369.9|371.53|369.83|8
1729228100000|2024-10-18 05:08:20|371.54|369.84|371.59|369.89|371.6|369.9|371.54|369.84|4
1729228110000|2024-10-18 05:08:30|371.58|369.88|371.54|369.84|371.58|369.88|371.51|369.81|10
1729228120000|2024-10-18 05:08:40|371.57|369.87|371.53|369.83|371.57|369.87|371.53|369.83|13
1729228130000|2024-10-18 05:08:50|371.55|369.85|371.75|370.05|371.75|370.05|371.55|369.85|6
1729228140000|2024-10-18 05:09:00|371.69|369.99|371.8|370.1|371.8|370.1|371.69|369.99|8
1729228150000|2024-10-18 05:09:10|371.78|370.08|372.05|370.35|372.06|370.36|371.78|370.08|15
1729228160000|2024-10-18 05:09:20|372.04|370.34|372.2|370.5|372.21|370.51|372.04|370.34|9
1729228170000|2024-10-18 05:09:30|372.19|370.49|372.17|370.47|372.35|370.65|372.17|370.47|14
1729228180000|2024-10-18 05:09:40|372.15|370.45|372.13|370.43|372.15|370.45|372.13|370.43|5
1729228190000|2024-10-18 05:09:50|372.12|370.42|372.06|370.36|372.12|370.42|372.06|370.36|7
1729228200000|2024-10-18 05:10:00|372.07|370.37|372.21|370.51|372.26|370.56|372.07|370.37|12
1729228210000|2024-10-18 05:10:10|372.2|370.5|372.08|370.38|372.2|370.5|372.05|370.35|10
1729228220000|2024-10-18 05:10:20|372.09|370.39|372.11|370.41|372.16|370.46|372.09|370.39|9
1729228230000|2024-10-18 05:10:30|372.1|370.4|372.13|370.43|372.22|370.52|372.09|370.39|15
1729228240000|2024-10-18 05:10:40|372.11|370.41|372.07|370.37|372.11|370.41|372.07|370.37|5
1729228250000|2024-10-18 05:10:50|372.06|370.36|372.01|370.31|372.06|370.36|372.01|370.31|6
1729228260000|2024-10-18 05:11:00|372.02|370.32|371.83|370.13|372.02|370.32|371.83|370.13|7
1729228270000|2024-10-18 05:11:10|371.89|370.19|371.9|370.2|371.93|370.23|371.83|370.13|12
1729228280000|2024-10-18 05:11:20|371.89|370.19|371.87|370.17|371.89|370.19|371.87|370.17|5
1729228290000|2024-10-18 05:11:30|371.96|370.26|371.89|370.19|371.98|370.28|371.89|370.19|5
1729228300000|2024-10-18 05:11:40|371.88|370.18|371.9|370.2|371.9|370.2|371.84|370.14|10
1729228310000|2024-10-18 05:11:50|371.88|370.18|371.76|370.06|371.9|370.2|371.76|370.06|8
1729228320000|2024-10-18 05:12:00|371.8|370.1|371.68|369.98|371.8|370.1|371.68|369.98|13
1729228330000|2024-10-18 05:12:10|371.63|369.93|371.95|370.25|371.95|370.25|371.62|369.92|11
1729228340000|2024-10-18 05:12:20|371.94|370.24|371.96|370.26|371.98|370.28|371.92|370.22|9
1729228350000|2024-10-18 05:12:30|371.95|370.25|371.9|370.2|371.95|370.25|371.89|370.19|8
1729228360000|2024-10-18 05:12:40|371.92|370.22|372.01|370.31|372.11|370.41|371.92|370.22|16
1729228370000|2024-10-18 05:12:50|372|370.3|371.94|370.24|372|370.3|371.91|370.21|10
1729228380000|2024-10-18 05:13:00|372.07|370.37|372.34|370.64|372.35|370.65|372.03|370.33|18
1729228390000|2024-10-18 05:13:10|372.33|370.63|372.29|370.59|372.33|370.63|372.26|370.56|12
1729228400000|2024-10-18 05:13:20|372.3|370.6|372.33|370.63|372.34|370.64|372.26|370.56|12
1729228410000|2024-10-18 05:13:30|372.32|370.62|372.47|370.77|372.47|370.77|372.32|370.62|7
1729228420000|2024-10-18 05:13:40|372.46|370.76|372.45|370.75|372.46|370.76|372.41|370.71|9
1729228430000|2024-10-18 05:13:50|372.47|370.77|372.57|370.87|372.6|370.9|372.47|370.77|10
1729228440000|2024-10-18 05:14:00|372.61|370.91|372.63|370.93|372.63|370.93|372.58|370.88|8
1729228450000|2024-10-18 05:14:10|372.64|370.94|372.64|370.94|372.67|370.97|372.61|370.91|11
1729228460000|2024-10-18 05:14:20|372.62|370.92|372.71|371.01|372.71|371.01|372.62|370.92|4
1729228470000|2024-10-18 05:14:30|372.75|371.05|372.73|371.03|372.75|371.05|372.72|371.02|7
1729228480000|2024-10-18 05:14:40|372.72|371.02|372.75|371.05|372.75|371.05|372.69|370.99|5
1729228490000|2024-10-18 05:14:50|372.74|371.04|372.75|371.05|372.76|371.06|372.69|370.99|12
1729228500000|2024-10-18 05:15:00|372.74|371.04|372.72|371.02|372.76|371.06|372.72|371.02|12
1729228510000|2024-10-18 05:15:10|372.73|371.03|372.73|371.03|372.76|371.06|372.73|371.03|8
1729228520000|2024-10-18 05:15:20|372.7|371|372.63|370.93|372.7|371|372.62|370.92|11
1729228530000|2024-10-18 05:15:30|372.6|370.9|372.53|370.83|372.6|370.9|372.52|370.82|10
1729228540000|2024-10-18 05:15:40|372.52|370.82|372.59|370.89|372.59|370.89|372.52|370.82|6
1729228550000|2024-10-18 05:15:50|372.58|370.88|372.61|370.91|372.63|370.93|372.56|370.86|8
1729228560000|2024-10-18 05:16:00|372.6|370.9|372.54|370.84|372.6|370.9|372.53|370.83|12
1729228570000|2024-10-18 05:16:10|372.53|370.83|372.51|370.81|372.54|370.84|372.49|370.79|11
1729228580000|2024-10-18 05:16:20|372.5|370.8|372.71|371.01|372.71|371.01|372.5|370.8|11
1729228590000|2024-10-18 05:16:30|372.7|371|372.65|370.95|372.7|371|372.64|370.94|13
1729228600000|2024-10-18 05:16:40|372.64|370.94|372.83|371.13|372.83|371.13|372.64|370.94|14
1729228610000|2024-10-18 05:16:50|372.82|371.12|372.79|371.09|372.82|371.12|372.73|371.03|10
1729228620000|2024-10-18 05:17:00|372.78|371.08|372.71|371.01|372.78|371.08|372.67|370.97|6
1729228630000|2024-10-18 05:17:10|372.73|371.03|372.75|371.05|372.76|371.06|372.7|371|11
1729228640000|2024-10-18 05:17:20|372.76|371.06|372.87|371.17|372.87|371.17|372.76|371.06|9
1729228660000|2024-10-18 05:17:40|372.84|371.14|372.83|371.13|372.84|371.14|372.83|371.13|2
1729228670000|2024-10-18 05:17:50|372.8|371.1|372.73|371.03|372.83|371.13|372.73|371.03|6
1729228680000|2024-10-18 05:18:00|372.72|371.02|372.79|371.09|372.84|371.14|372.65|370.95|13
1729228690000|2024-10-18 05:18:10|372.78|371.08|372.6|370.9|372.78|371.08|372.6|370.9|15
1729228700000|2024-10-18 05:18:20|372.61|370.91|372.63|370.93|372.73|371.03|372.61|370.91|18
1729228710000|2024-10-18 05:18:30|372.64|370.94|372.62|370.92|372.67|370.97|372.62|370.92|14
1729228720000|2024-10-18 05:18:40|372.61|370.91|372.57|370.87|372.61|370.91|372.54|370.84|12
1729228730000|2024-10-18 05:18:50|372.63|370.93|372.58|370.88|372.64|370.94|372.58|370.88|9
1729228740000|2024-10-18 05:19:00|372.55|370.85|372.5|370.8|372.55|370.85|372.44|370.74|20
1729228750000|2024-10-18 05:19:10|372.49|370.79|372.59|370.89|372.59|370.89|372.49|370.79|7
1729228760000|2024-10-18 05:19:20|372.58|370.88|372.58|370.88|372.58|370.88|372.58|370.88|1
1729228770000|2024-10-18 05:19:30|372.55|370.85|372.54|370.84|372.55|370.85|372.54|370.84|2
1729228780000|2024-10-18 05:19:40|372.53|370.83|372.52|370.82|372.53|370.83|372.52|370.82|6
1729228790000|2024-10-18 05:19:50|372.53|370.83|372.51|370.81|372.53|370.83|372.51|370.81|5
1729228800000|2024-10-18 05:20:00|372.52|370.82|372.57|370.87|372.63|370.93|372.52|370.82|10
1729228810000|2024-10-18 05:20:10|372.56|370.86|372.51|370.81|372.56|370.86|372.51|370.81|8
1729228820000|2024-10-18 05:20:20|372.53|370.83|372.45|370.75|372.53|370.83|372.43|370.73|9
1729228830000|2024-10-18 05:20:30|372.43|370.73|372.43|370.73|372.43|370.73|372.43|370.73|1
1729228840000|2024-10-18 05:20:40|372.42|370.72|372.41|370.71|372.43|370.73|372.41|370.71|11
1729228850000|2024-10-18 05:20:50|372.42|370.72|372.48|370.78|372.53|370.83|372.42|370.72|10
1729228860000|2024-10-18 05:21:00|372.5|370.8|372.55|370.85|372.55|370.85|372.48|370.78|7
1729228870000|2024-10-18 05:21:10|372.59|370.89|372.59|370.89|372.59|370.89|372.59|370.89|1
1729228880000|2024-10-18 05:21:20|372.78|371.08|372.8|371.1|372.8|371.1|372.78|371.08|5
1729228890000|2024-10-18 05:21:30|372.79|371.09|372.77|371.07|372.8|371.1|372.75|371.05|12
1729228900000|2024-10-18 05:21:40|372.76|371.06|372.74|371.04|372.76|371.06|372.74|371.04|3
1729228910000|2024-10-18 05:21:50|372.73|371.03|372.7|371|372.75|371.05|372.7|371|12
1729228920000|2024-10-18 05:22:00|372.69|370.99|372.58|370.88|372.69|370.99|372.57|370.87|11
1729228930000|2024-10-18 05:22:10|372.57|370.87|372.51|370.81|372.57|370.87|372.51|370.81|12
1729228940000|2024-10-18 05:22:20|372.53|370.83|372.43|370.73|372.53|370.83|372.43|370.73|8
1729228950000|2024-10-18 05:22:30|372.45|370.75|372.46|370.76|372.46|370.76|372.43|370.73|6
1729228960000|2024-10-18 05:22:40|372.43|370.73|372.43|370.73|372.45|370.75|372.42|370.72|8
1729228970000|2024-10-18 05:22:50|372.44|370.74|372.44|370.74|372.46|370.76|372.42|370.72|7
1729228980000|2024-10-18 05:23:00|372.43|370.73|372.41|370.71|372.44|370.74|372.41|370.71|6
1729228990000|2024-10-18 05:23:10|372.4|370.7|372.45|370.75|372.49|370.79|372.39|370.69|7
1729229000000|2024-10-18 05:23:20|372.43|370.73|372.41|370.71|372.44|370.74|372.41|370.71|5
1729229010000|2024-10-18 05:23:30|372.42|370.72|372.41|370.71|372.42|370.72|372.41|370.71|2
1729229020000|2024-10-18 05:23:40|372.39|370.69|372.48|370.78|372.51|370.81|372.39|370.69|10
1729229030000|2024-10-18 05:23:50|372.45|370.75|372.39|370.69|372.45|370.75|372.39|370.69|6
1729229040000|2024-10-18 05:24:00|372.38|370.68|372.26|370.56|372.38|370.68|372.26|370.56|10
1729229050000|2024-10-18 05:24:10|372.25|370.55|372.24|370.54|372.27|370.57|372.24|370.54|7
1729229060000|2024-10-18 05:24:20|372.23|370.53|372.29|370.59|372.29|370.59|372.22|370.52|6
1729229070000|2024-10-18 05:24:30|372.26|370.56|372.29|370.59|372.29|370.59|372.26|370.56|2
1729229080000|2024-10-18 05:24:40|372.3|370.6|372.37|370.67|372.38|370.68|372.3|370.6|7
1729229090000|2024-10-18 05:24:50|372.36|370.66|372.38|370.68|372.38|370.68|372.36|370.66|3
1729229100000|2024-10-18 05:25:00|372.35|370.65|372.28|370.58|372.35|370.65|372.28|370.58|7
1729229110000|2024-10-18 05:25:10|372.3|370.6|372.24|370.54|372.3|370.6|372.21|370.51|16
1729229120000|2024-10-18 05:25:20|372.23|370.53|372.19|370.49|372.24|370.54|372.19|370.49|8
1729229130000|2024-10-18 05:25:30|372.18|370.48|371.98|370.28|372.18|370.48|371.97|370.27|10
1729229140000|2024-10-18 05:25:40|371.99|370.29|371.84|370.14|372.02|370.32|371.83|370.13|11
1729229150000|2024-10-18 05:25:50|371.83|370.13|371.83|370.13|371.87|370.17|371.82|370.12|9
1729229160000|2024-10-18 05:26:00|371.85|370.15|371.84|370.14|371.85|370.15|371.84|370.14|2
1729229170000|2024-10-18 05:26:10|371.82|370.12|371.79|370.09|371.83|370.13|371.79|370.09|6
1729229180000|2024-10-18 05:26:20|371.78|370.08|371.81|370.11|371.82|370.12|371.76|370.06|13
1729229190000|2024-10-18 05:26:30|371.84|370.14|371.9|370.2|371.9|370.2|371.84|370.14|7
1729229220000|2024-10-18 05:27:00|371.89|370.19|371.9|370.2|371.9|370.2|371.89|370.19|2
1729229240000|2024-10-18 05:27:20|371.86|370.16|371.89|370.19|371.89|370.19|371.86|370.16|2
1729229250000|2024-10-18 05:27:30|371.88|370.18|371.81|370.11|371.88|370.18|371.81|370.11|4
1729229260000|2024-10-18 05:27:40|371.82|370.12|371.85|370.15|371.85|370.15|371.82|370.12|5
1729229270000|2024-10-18 05:27:50|371.86|370.16|371.89|370.19|371.9|370.2|371.86|370.16|3
1729229280000|2024-10-18 05:28:00|371.9|370.2|371.9|370.2|371.9|370.2|371.9|370.2|1
1729229300000|2024-10-18 05:28:20|371.91|370.21|371.93|370.23|371.93|370.23|371.9|370.2|6
1729229310000|2024-10-18 05:28:30|372.16|370.46|372.1|370.4|372.16|370.46|372.08|370.38|7
1729229320000|2024-10-18 05:28:40|372.09|370.39|372.08|370.38|372.09|370.39|372.08|370.38|2
1729229330000|2024-10-18 05:28:50|372.03|370.33|372.02|370.32|372.05|370.35|371.99|370.29|11
1729229340000|2024-10-18 05:29:00|372.01|370.31|372.01|370.31|372.03|370.33|371.99|370.29|8
1729229350000|2024-10-18 05:29:10|372|370.3|372.1|370.4|372.12|370.42|372|370.3|13
1729229360000|2024-10-18 05:29:20|372.11|370.41|372.02|370.32|372.11|370.41|372.02|370.32|18
1729229370000|2024-10-18 05:29:30|372.03|370.33|371.98|370.28|372.03|370.33|371.98|370.28|3
1729229380000|2024-10-18 05:29:40|372|370.3|372.03|370.33|372.03|370.33|372|370.3|7
1729229390000|2024-10-18 05:29:50|372.06|370.36|372.06|370.36|372.06|370.36|372.01|370.31|9
1729229400000|2024-10-18 05:30:00|372.07|370.37|372.08|370.38|372.08|370.38|372.05|370.35|6
1729229430000|2024-10-18 05:30:30|372.09|370.39|372.08|370.38|372.1|370.4|372.08|370.38|4
1729229440000|2024-10-18 05:30:40|372.09|370.39|372.31|370.61|372.31|370.61|372.08|370.38|6
1729229460000|2024-10-18 05:31:00|372.35|370.65|372.39|370.69|372.39|370.69|372.35|370.65|2
1729229470000|2024-10-18 05:31:10|372.4|370.7|372.62|370.92|372.62|370.92|372.4|370.7|6
1729229500000|2024-10-18 05:31:40|372.66|370.96|372.64|370.94|372.66|370.96|372.64|370.94|7
1729229510000|2024-10-18 05:31:50|372.65|370.95|372.68|370.98|372.7|371|372.64|370.94|10
1729229520000|2024-10-18 05:32:00|372.67|370.97|372.66|370.96|372.67|370.97|372.65|370.95|6
1729229530000|2024-10-18 05:32:10|372.65|370.95|372.51|370.81|372.65|370.95|372.5|370.8|20
1729229540000|2024-10-18 05:32:20|372.5|370.8|372.5|370.8|372.5|370.8|372.35|370.65|19
1729229550000|2024-10-18 05:32:30|372.51|370.81|372.59|370.89|372.59|370.89|372.51|370.81|6
1729229560000|2024-10-18 05:32:40|372.55|370.85|372.43|370.73|372.55|370.85|372.42|370.72|9
1729229570000|2024-10-18 05:32:50|372.44|370.74|372.57|370.87|372.57|370.87|372.44|370.74|15
1729229580000|2024-10-18 05:33:00|372.52|370.82|372.49|370.79|372.57|370.87|372.48|370.78|14
1729229590000|2024-10-18 05:33:10|372.48|370.78|372.49|370.79|372.53|370.83|372.48|370.78|12
1729229600000|2024-10-18 05:33:20|372.48|370.78|372.4|370.7|372.48|370.78|372.38|370.68|9
1729229610000|2024-10-18 05:33:30|372.39|370.69|372.38|370.68|372.39|370.69|372.35|370.65|8
1729229620000|2024-10-18 05:33:40|372.37|370.67|372.36|370.66|372.39|370.69|372.36|370.66|8
1729229630000|2024-10-18 05:33:50|372.37|370.67|372.28|370.58|372.42|370.72|372.28|370.58|11
1729229640000|2024-10-18 05:34:00|372.26|370.56|372.2|370.5|372.26|370.56|372.19|370.49|10
1729229650000|2024-10-18 05:34:10|372.19|370.49|372.52|370.82|372.52|370.82|372.19|370.49|16
1729229660000|2024-10-18 05:34:20|372.57|370.87|372.57|370.87|372.57|370.87|372.54|370.84|14
1729229670000|2024-10-18 05:34:30|372.54|370.84|372.52|370.82|372.54|370.84|372.49|370.79|8
1729229680000|2024-10-18 05:34:40|372.47|370.77|372.45|370.75|372.47|370.77|372.44|370.74|17
1729229690000|2024-10-18 05:34:50|372.44|370.74|372.34|370.64|372.44|370.74|372.29|370.59|7
1729229700000|2024-10-18 05:35:00|372.32|370.62|372.15|370.45|372.33|370.63|372.08|370.38|16
1729229710000|2024-10-18 05:35:10|372.14|370.44|372.18|370.48|372.18|370.48|372.14|370.44|5
1729229720000|2024-10-18 05:35:20|372.26|370.56|372.41|370.71|372.41|370.71|372.26|370.56|7
1729229730000|2024-10-18 05:35:30|372.37|370.67|372.41|370.71|372.41|370.71|372.37|370.67|3
1729229740000|2024-10-18 05:35:40|372.37|370.67|372.41|370.71|372.41|370.71|372.37|370.67|2
1729229750000|2024-10-18 05:35:50|372.37|370.67|372.37|370.67|372.41|370.71|372.36|370.66|8
1729229760000|2024-10-18 05:36:00|372.38|370.68|372.39|370.69|372.41|370.71|372.35|370.65|14
1729229770000|2024-10-18 05:36:10|372.38|370.68|372.4|370.7|372.41|370.71|372.36|370.66|15
1729229780000|2024-10-18 05:36:20|372.41|370.71|372.41|370.71|372.41|370.71|372.41|370.71|1
1729229840000|2024-10-18 05:37:20|372.42|370.72|372.59|370.89|372.65|370.95|372.42|370.72|15
1729229850000|2024-10-18 05:37:30|372.61|370.91|372.56|370.86|372.61|370.91|372.55|370.85|12
1729229860000|2024-10-18 05:37:40|372.54|370.84|372.63|370.93|372.63|370.93|372.54|370.84|6
1729229870000|2024-10-18 05:37:50|372.64|370.94|372.86|371.16|372.88|371.18|372.64|370.94|6
1729229880000|2024-10-18 05:38:00|372.87|371.17|372.85|371.15|372.89|371.19|372.83|371.13|10
1729229890000|2024-10-18 05:38:10|372.84|371.14|372.89|371.19|372.89|371.19|372.83|371.13|7
1729229910000|2024-10-18 05:38:30|372.86|371.16|372.83|371.13|372.86|371.16|372.83|371.13|2
1729229920000|2024-10-18 05:38:40|372.82|371.12|372.76|371.06|372.84|371.14|372.76|371.06|8
1729229930000|2024-10-18 05:38:50|372.77|371.07|372.84|371.14|372.85|371.15|372.75|371.05|13
1729229940000|2024-10-18 05:39:00|372.83|371.13|372.64|370.94|372.84|371.14|372.64|370.94|14
1729229950000|2024-10-18 05:39:10|372.65|370.95|372.66|370.96|372.66|370.96|372.58|370.88|12
1729229960000|2024-10-18 05:39:20|372.76|371.06|372.87|371.17|372.87|371.17|372.76|371.06|6
1729229970000|2024-10-18 05:39:30|372.85|371.15|372.8|371.1|372.85|371.15|372.78|371.08|5
1729229980000|2024-10-18 05:39:40|372.79|371.09|372.78|371.08|372.81|371.11|372.77|371.07|10
1729229990000|2024-10-18 05:39:50|372.79|371.09|372.78|371.08|372.79|371.09|372.77|371.07|10
1729230000000|2024-10-18 05:40:00|372.75|371.05|372.56|370.86|372.75|371.05|372.56|370.86|16
1729230010000|2024-10-18 05:40:10|372.57|370.87|372.6|370.9|372.61|370.91|372.56|370.86|14
1729230020000|2024-10-18 05:40:20|372.61|370.91|372.56|370.86|372.61|370.91|372.56|370.86|16
1729230030000|2024-10-18 05:40:30|372.57|370.87|372.66|370.96|372.66|370.96|372.57|370.87|8
1729230120000|2024-10-18 05:42:00|372.74|371.04|372.75|371.05|372.84|371.14|372.74|371.04|7
1729230130000|2024-10-18 05:42:10|372.74|371.04|372.67|370.97|372.74|371.04|372.65|370.95|14
1729230140000|2024-10-18 05:42:20|372.68|370.98|372.84|371.14|372.84|371.14|372.68|370.98|10
1729230160000|2024-10-18 05:42:40|372.86|371.16|372.89|371.19|372.89|371.19|372.86|371.16|7
1729230170000|2024-10-18 05:42:50|372.88|371.18|372.83|371.13|372.88|371.18|372.78|371.08|6
1729230180000|2024-10-18 05:43:00|372.68|370.98|372.71|371.01|372.71|371.01|372.66|370.96|11
1729230210000|2024-10-18 05:43:30|372.66|370.96|372.67|370.97|372.71|371.01|372.66|370.96|4
1729230220000|2024-10-18 05:43:40|372.68|370.98|372.67|370.97|372.71|371.01|372.66|370.96|9
1729230230000|2024-10-18 05:43:50|372.69|370.99|372.67|370.97|372.69|370.99|372.66|370.96|11
1729230240000|2024-10-18 05:44:00|372.7|371|372.6|370.9|372.7|371|372.57|370.87|15
1729230250000|2024-10-18 05:44:10|372.52|370.82|372.59|370.89|372.59|370.89|372.51|370.81|9
1729230260000|2024-10-18 05:44:20|372.6|370.9|372.66|370.96|372.68|370.98|372.6|370.9|6
1729230270000|2024-10-18 05:44:30|372.65|370.95|372.65|370.95|372.65|370.95|372.65|370.95|1
1729230280000|2024-10-18 05:44:40|372.64|370.94|372.59|370.89|372.64|370.94|372.59|370.89|4
1729230290000|2024-10-18 05:44:50|372.58|370.88|372.58|370.88|372.61|370.91|372.58|370.88|9
1729230300000|2024-10-18 05:45:00|372.56|370.86|372.45|370.75|372.56|370.86|372.43|370.73|16
1729230310000|2024-10-18 05:45:10|372.47|370.77|372.53|370.83|372.55|370.85|372.47|370.77|9
1729230320000|2024-10-18 05:45:20|372.51|370.81|372.57|370.87|372.59|370.89|372.51|370.81|6
1729230330000|2024-10-18 05:45:30|372.55|370.85|372.56|370.86|372.6|370.9|372.55|370.85|4
1729230340000|2024-10-18 05:45:40|372.55|370.85|372.56|370.86|372.56|370.86|372.54|370.84|4
1729230350000|2024-10-18 05:45:50|372.59|370.89|372.56|370.86|372.59|370.89|372.56|370.86|4
1729230360000|2024-10-18 05:46:00|372.58|370.88|372.59|370.89|372.59|370.89|372.58|370.88|2
1729230380000|2024-10-18 05:46:20|372.67|370.97|372.77|371.07|372.77|371.07|372.67|370.97|12
1729230390000|2024-10-18 05:46:30|372.75|371.05|372.8|371.1|372.83|371.13|372.72|371.02|15
1729230400000|2024-10-18 05:46:40|372.77|371.07|372.8|371.1|372.81|371.11|372.76|371.06|9
1729230410000|2024-10-18 05:46:50|372.75|371.05|372.73|371.03|372.78|371.08|372.72|371.02|13
1729230420000|2024-10-18 05:47:00|372.74|371.04|372.74|371.04|372.77|371.07|372.7|371|12
1729230430000|2024-10-18 05:47:10|372.76|371.06|372.71|371.01|372.76|371.06|372.69|370.99|10
1729230440000|2024-10-18 05:47:20|372.68|370.98|372.69|370.99|372.72|371.02|372.65|370.95|7
1729230450000|2024-10-18 05:47:30|372.68|370.98|372.66|370.96|372.71|371.01|372.66|370.96|8
1729230460000|2024-10-18 05:47:40|372.64|370.94|372.65|370.95|372.67|370.97|372.59|370.89|9
1729230470000|2024-10-18 05:47:50|372.67|370.97|372.65|370.95|372.67|370.97|372.65|370.95|2
1729230480000|2024-10-18 05:48:00|372.67|370.97|372.71|371.01|372.71|371.01|372.6|370.9|16
1729230490000|2024-10-18 05:48:10|372.7|371|372.64|370.94|372.72|371.02|372.64|370.94|8
1729230510000|2024-10-18 05:48:30|372.65|370.95|372.65|370.95|372.66|370.96|372.64|370.94|5
1729230520000|2024-10-18 05:48:40|372.66|370.96|372.66|370.96|372.67|370.97|372.65|370.95|4
1729230530000|2024-10-18 05:48:50|372.68|370.98|372.68|370.98|372.68|370.98|372.61|370.91|3
1729230540000|2024-10-18 05:49:00|372.7|371|372.57|370.87|372.72|371.02|372.57|370.87|13
1729230550000|2024-10-18 05:49:10|372.58|370.88|372.72|371.02|372.72|371.02|372.58|370.88|10
1729230560000|2024-10-18 05:49:20|372.71|371.01|372.73|371.03|372.73|371.03|372.68|370.98|12
1729230570000|2024-10-18 05:49:30|372.7|371|372.68|370.98|372.72|371.02|372.68|370.98|12
1729230580000|2024-10-18 05:49:40|372.71|371.01|372.68|370.98|372.71|371.01|372.67|370.97|7
1729230590000|2024-10-18 05:49:50|372.71|371.01|372.68|370.98|372.71|371.01|372.65|370.95|7
1729230600000|2024-10-18 05:50:00|372.67|370.97|372.68|370.98|372.72|371.02|372.63|370.93|13
1729230610000|2024-10-18 05:50:10|372.66|370.96|372.74|371.04|372.74|371.04|372.65|370.95|11
1729230620000|2024-10-18 05:50:20|372.73|371.03|372.87|371.17|372.88|371.18|372.73|371.03|16
1729230630000|2024-10-18 05:50:30|372.86|371.16|372.92|371.22|372.95|371.25|372.86|371.16|13
1729230640000|2024-10-18 05:50:40|372.9|371.2|372.89|371.19|372.91|371.21|372.88|371.18|13
1729230650000|2024-10-18 05:50:50|372.9|371.2|372.95|371.25|372.95|371.25|372.87|371.17|16
1729230660000|2024-10-18 05:51:00|372.94|371.24|372.96|371.26|373.02|371.32|372.94|371.24|20
1729230670000|2024-10-18 05:51:10|372.97|371.27|372.99|371.29|373|371.3|372.96|371.26|9
1729230680000|2024-10-18 05:51:20|372.96|371.26|372.92|371.22|373.03|371.33|372.92|371.22|15
1729230690000|2024-10-18 05:51:30|372.89|371.19|372.74|371.04|372.89|371.19|372.67|370.97|20
1729230700000|2024-10-18 05:51:40|372.79|371.09|372.87|371.17|372.9|371.2|372.79|371.09|9
1729230710000|2024-10-18 05:51:50|372.88|371.18|372.95|371.25|373|371.3|372.88|371.18|22
1729230720000|2024-10-18 05:52:00|372.96|371.26|373.15|371.45|373.15|371.45|372.96|371.26|15
1729230730000|2024-10-18 05:52:10|373.1|371.4|373.09|371.39|373.13|371.43|373.08|371.38|18
1729230740000|2024-10-18 05:52:20|373.07|371.37|373.24|371.54|373.25|371.55|373.07|371.37|6
1729230750000|2024-10-18 05:52:30|373.23|371.53|373.17|371.47|373.23|371.53|373.15|371.45|14
1729230760000|2024-10-18 05:52:40|373.18|371.48|373.29|371.59|373.32|371.62|373.17|371.47|14
1729230770000|2024-10-18 05:52:50|373.3|371.6|373.25|371.55|373.3|371.6|373.23|371.53|8
1729230780000|2024-10-18 05:53:00|373.24|371.54|373.14|371.44|373.26|371.56|373.13|371.43|9
1729230790000|2024-10-18 05:53:10|373.13|371.43|373.05|371.35|373.13|371.43|373.05|371.35|13
1729230800000|2024-10-18 05:53:20|373.14|371.44|373.22|371.52|373.22|371.52|373.07|371.37|15
1729230810000|2024-10-18 05:53:30|373.24|371.54|373.28|371.58|373.28|371.58|373.23|371.53|6
1729230820000|2024-10-18 05:53:40|373.29|371.59|373.65|371.95|373.65|371.95|373.28|371.58|12
1729230830000|2024-10-18 05:53:50|373.66|371.96|373.71|372.01|373.71|372.01|373.66|371.96|8
1729230840000|2024-10-18 05:54:00|373.72|372.02|373.73|372.03|373.74|372.04|373.67|371.97|8
1729230850000|2024-10-18 05:54:10|373.67|371.97|373.44|371.74|373.67|371.97|373.44|371.74|15
1729230860000|2024-10-18 05:54:20|373.45|371.75|373.41|371.71|373.45|371.75|373.2|371.5|12
1729230870000|2024-10-18 05:54:30|373.36|371.66|373.36|371.66|373.45|371.75|373.35|371.65|7
1729230880000|2024-10-18 05:54:40|373.31|371.61|373.24|371.54|373.38|371.68|373.24|371.54|13
1729230890000|2024-10-18 05:54:50|373.26|371.56|373.27|371.57|373.28|371.58|373.26|371.56|8
1729230900000|2024-10-18 05:55:00|373.28|371.58|373.21|371.51|373.28|371.58|373.21|371.51|12
1729230910000|2024-10-18 05:55:10|373.2|371.5|373.17|371.47|373.2|371.5|373.11|371.41|14
1729230920000|2024-10-18 05:55:20|373.18|371.48|373.16|371.46|373.2|371.5|373.14|371.44|13
1729230930000|2024-10-18 05:55:30|373.15|371.45|373.16|371.46|373.16|371.46|373.15|371.45|4
1729230940000|2024-10-18 05:55:40|373.15|371.45|373.2|371.5|373.2|371.5|373.15|371.45|5
1729230950000|2024-10-18 05:55:50|373.16|371.46|373.21|371.51|373.21|371.51|373.15|371.45|7
1729230960000|2024-10-18 05:56:00|373.23|371.53|373.17|371.47|373.28|371.58|373.17|371.47|15
1729230970000|2024-10-18 05:56:10|373.2|371.5|373.27|371.57|373.27|371.57|373.2|371.5|5
1729230990000|2024-10-18 05:56:30|373.24|371.54|373.17|371.47|373.27|371.57|373.12|371.42|13
1729231000000|2024-10-18 05:56:40|373.2|371.5|373.36|371.66|373.39|371.69|373.15|371.45|11
1729231010000|2024-10-18 05:56:50|373.37|371.67|373.35|371.65|373.37|371.67|373.33|371.63|3
1729231020000|2024-10-18 05:57:00|373.37|371.67|373.34|371.64|373.37|371.67|373.34|371.64|5
1729231030000|2024-10-18 05:57:10|373.36|371.66|373.39|371.69|373.41|371.71|373.36|371.66|11
1729231040000|2024-10-18 05:57:20|373.37|371.67|373.39|371.69|373.41|371.71|373.37|371.67|7
1729231050000|2024-10-18 05:57:30|373.41|371.71|373.38|371.68|373.41|371.71|373.38|371.68|3
1729231060000|2024-10-18 05:57:40|373.36|371.66|373.36|371.66|373.38|371.68|373.36|371.66|3
1729231070000|2024-10-18 05:57:50|373.37|371.67|373.36|371.66|373.37|371.67|373.35|371.65|5
1729231080000|2024-10-18 05:58:00|373.35|371.65|373.26|371.56|373.36|371.66|373.26|371.56|11
1729231100000|2024-10-18 05:58:20|373.27|371.57|373.29|371.59|373.29|371.59|373.27|371.57|3
1729231110000|2024-10-18 05:58:30|373.26|371.56|373.26|371.56|373.29|371.59|373.26|371.56|7
1729231120000|2024-10-18 05:58:40|373.29|371.59|373.26|371.56|373.29|371.59|373.26|371.56|4
1729231130000|2024-10-18 05:58:50|373.25|371.55|373.26|371.56|373.26|371.56|373.25|371.55|2
1729231140000|2024-10-18 05:59:00|373.27|371.57|373.3|371.6|373.3|371.6|373.27|371.57|3
1729231150000|2024-10-18 05:59:10|373.34|371.64|373.35|371.65|373.35|371.65|373.34|371.64|2
1729231160000|2024-10-18 05:59:20|373.36|371.66|373.37|371.67|373.39|371.69|373.35|371.65|8
1729231170000|2024-10-18 05:59:30|373.36|371.66|373.36|371.66|373.39|371.69|373.35|371.65|8
1729231180000|2024-10-18 05:59:40|373.34|371.64|373.29|371.59|373.34|371.64|373.27|371.57|4
1729231190000|2024-10-18 05:59:50|373.28|371.58|373.28|371.58|373.31|371.61|373.25|371.55|8
1729231200000|2024-10-18 06:00:00|373.29|371.59|373.42|371.72|373.43|371.73|373.25|371.55|16
1729231210000|2024-10-18 06:00:10|373.45|371.75|373.47|371.77|373.47|371.77|373.45|371.75|2
1729231220000|2024-10-18 06:00:20|373.46|371.76|373.48|371.78|373.51|371.81|373.43|371.73|8
1729231240000|2024-10-18 06:00:40|373.51|371.81|373.57|371.87|373.57|371.87|373.51|371.81|4
1729231250000|2024-10-18 06:00:50|373.56|371.86|373.48|371.78|373.56|371.86|373.47|371.77|14
1729231260000|2024-10-18 06:01:00|373.47|371.77|373.47|371.77|373.5|371.8|373.46|371.76|9
1729231270000|2024-10-18 06:01:10|373.5|371.8|373.71|372.01|373.71|372.01|373.5|371.8|17
1729231280000|2024-10-18 06:01:20|373.7|372|373.71|372.01|373.72|372.02|373.64|371.94|15
1729231290000|2024-10-18 06:01:30|373.73|372.03|373.83|372.13|373.83|372.13|373.7|372|12
1729231300000|2024-10-18 06:01:40|373.84|372.14|373.88|372.18|373.88|372.18|373.78|372.08|20
1729231310000|2024-10-18 06:01:50|373.89|372.19|373.91|372.21|373.95|372.25|373.89|372.19|10
1729231320000|2024-10-18 06:02:00|373.92|372.22|373.86|372.16|373.92|372.22|373.86|372.16|13
1729231330000|2024-10-18 06:02:10|373.87|372.17|373.96|372.26|373.98|372.28|373.87|372.17|16
1729231340000|2024-10-18 06:02:20|373.97|372.27|373.97|372.27|373.99|372.29|373.97|372.27|12
1729231350000|2024-10-18 06:02:30|373.98|372.28|373.87|372.17|373.98|372.28|373.87|372.17|19
1729231360000|2024-10-18 06:02:40|373.8|372.1|373.78|372.08|373.81|372.11|373.77|372.07|13
1729231370000|2024-10-18 06:02:50|373.77|372.07|373.55|371.85|373.77|372.07|373.55|371.85|13
1729231380000|2024-10-18 06:03:00|373.58|371.88|373.54|371.84|373.58|371.88|373.51|371.81|11
1729231390000|2024-10-18 06:03:10|373.53|371.83|373.62|371.92|373.66|371.96|373.4|371.7|17
1729231400000|2024-10-18 06:03:20|373.63|371.93|373.58|371.88|373.63|371.93|373.57|371.87|20
1729231410000|2024-10-18 06:03:30|373.59|371.89|373.56|371.86|373.6|371.9|373.52|371.82|16
1729231420000|2024-10-18 06:03:40|373.55|371.85|373.55|371.85|373.56|371.86|373.54|371.84|11
1729231430000|2024-10-18 06:03:50|373.58|371.88|373.61|371.91|373.61|371.91|373.58|371.88|2
1729231440000|2024-10-18 06:04:00|373.56|371.86|373.64|371.94|373.66|371.96|373.56|371.86|14
1729231450000|2024-10-18 06:04:10|373.63|371.93|373.56|371.86|373.63|371.93|373.54|371.84|13
1729231460000|2024-10-18 06:04:20|373.55|371.85|373.54|371.84|373.59|371.89|373.53|371.83|14
1729231470000|2024-10-18 06:04:30|373.53|371.83|373.5|371.8|373.55|371.85|373.49|371.79|12
1729231480000|2024-10-18 06:04:40|373.49|371.79|373.41|371.71|373.49|371.79|373.37|371.67|15
1729231490000|2024-10-18 06:04:50|373.4|371.7|373.41|371.71|373.42|371.72|373.39|371.69|9
1729231500000|2024-10-18 06:05:00|373.4|371.7|373.33|371.63|373.41|371.71|373.3|371.6|10
1729231510000|2024-10-18 06:05:10|373.31|371.61|373.19|371.49|373.34|371.64|373.19|371.49|14
1729231520000|2024-10-18 06:05:20|373.2|371.5|373.15|371.45|373.24|371.54|373.15|371.45|16
1729231530000|2024-10-18 06:05:30|373.16|371.46|373.14|371.44|373.19|371.49|373.14|371.44|9
1729231540000|2024-10-18 06:05:40|373.13|371.43|373.05|371.35|373.13|371.43|373.05|371.35|15
1729231550000|2024-10-18 06:05:50|373.06|371.36|373.09|371.39|373.1|371.4|373.02|371.32|14
1729231560000|2024-10-18 06:06:00|373.1|371.4|373.16|371.46|373.2|371.5|373.1|371.4|9
1729231570000|2024-10-18 06:06:10|373.11|371.41|373.09|371.39|373.11|371.41|372.98|371.28|25
1729231580000|2024-10-18 06:06:20|373.08|371.38|373.09|371.39|373.15|371.45|372.99|371.29|15
1729231590000|2024-10-18 06:06:30|373.07|371.37|373.18|371.48|373.18|371.48|373.07|371.37|9
1729231600000|2024-10-18 06:06:40|373.2|371.5|373.16|371.46|373.23|371.53|373.15|371.45|7
1729231610000|2024-10-18 06:06:50|373.15|371.45|373.09|371.39|373.18|371.48|373.08|371.38|12
1729231620000|2024-10-18 06:07:00|373.07|371.37|373.04|371.34|373.08|371.38|372.97|371.27|13
1729231630000|2024-10-18 06:07:10|373.03|371.33|373.08|371.38|373.08|371.38|372.99|371.29|12
1729231640000|2024-10-18 06:07:20|373.03|371.33|373.15|371.45|373.21|371.51|373.01|371.31|12
1729231650000|2024-10-18 06:07:30|373.14|371.44|373.16|371.46|373.16|371.46|373.12|371.42|6
1729231660000|2024-10-18 06:07:40|373.13|371.43|373.06|371.36|373.14|371.44|373.05|371.35|12
1729231670000|2024-10-18 06:07:50|373.08|371.38|373.17|371.47|373.17|371.47|373.06|371.36|10
1729231680000|2024-10-18 06:08:00|373.2|371.5|373.31|371.61|373.31|371.61|373.2|371.5|7
1729231690000|2024-10-18 06:08:10|373.32|371.62|373.32|371.62|373.35|371.65|373.32|371.62|6
1729231700000|2024-10-18 06:08:20|373.34|371.64|373.45|371.75|373.49|371.79|373.34|371.64|7
1729231710000|2024-10-18 06:08:30|373.4|371.7|373.31|371.61|373.4|371.7|373.3|371.6|5
1729231720000|2024-10-18 06:08:40|373.3|371.6|373.34|371.64|373.36|371.66|373.3|371.6|15
1729231740000|2024-10-18 06:09:00|373.35|371.65|373.49|371.79|373.51|371.81|373.34|371.64|12
1729231750000|2024-10-18 06:09:10|373.51|371.81|373.6|371.9|373.6|371.9|373.51|371.81|6
1729231760000|2024-10-18 06:09:20|373.64|371.94|373.71|372.01|373.73|372.03|373.62|371.92|11
1729231770000|2024-10-18 06:09:30|373.75|372.05|373.72|372.02|373.75|372.05|373.72|372.02|11
1729231780000|2024-10-18 06:09:40|373.73|372.03|373.67|371.97|373.74|372.04|373.64|371.94|14
1729231790000|2024-10-18 06:09:50|373.68|371.98|373.68|371.98|373.69|371.99|373.66|371.96|11
1729231800000|2024-10-18 06:10:00|373.69|371.99|373.83|372.13|373.84|372.14|373.68|371.98|22
1729231810000|2024-10-18 06:10:10|373.82|372.12|373.93|372.23|373.95|372.25|373.82|372.12|13
1729231820000|2024-10-18 06:10:20|373.91|372.21|373.83|372.13|373.91|372.21|373.82|372.12|14
1729231830000|2024-10-18 06:10:30|373.85|372.15|373.76|372.06|373.85|372.15|373.7|372|21
1729231840000|2024-10-18 06:10:40|373.77|372.07|373.84|372.14|373.84|372.14|373.74|372.04|12
1729231850000|2024-10-18 06:10:50|373.85|372.15|373.83|372.13|373.88|372.18|373.83|372.13|9
1729231860000|2024-10-18 06:11:00|373.82|372.12|373.82|372.12|373.85|372.15|373.77|372.07|12
1729231870000|2024-10-18 06:11:10|373.81|372.11|373.77|372.07|373.82|372.12|373.76|372.06|10
1729231880000|2024-10-18 06:11:20|373.76|372.06|373.81|372.11|373.82|372.12|373.76|372.06|8
1729231890000|2024-10-18 06:11:30|373.82|372.12|373.84|372.14|373.85|372.15|373.82|372.12|8
1729231900000|2024-10-18 06:11:40|373.82|372.12|373.74|372.04|373.83|372.13|373.73|372.03|10
1729231910000|2024-10-18 06:11:50|373.73|372.03|373.82|372.12|373.83|372.13|373.7|372|17
1729231920000|2024-10-18 06:12:00|373.81|372.11|373.81|372.11|373.82|372.12|373.81|372.11|5
1729231930000|2024-10-18 06:12:10|373.8|372.1|373.73|372.03|373.85|372.15|373.73|372.03|13
1729231940000|2024-10-18 06:12:20|373.74|372.04|373.83|372.13|373.86|372.16|373.66|371.96|23
1729231950000|2024-10-18 06:12:30|373.85|372.15|373.84|372.14|373.85|372.15|373.8|372.1|11
1729231960000|2024-10-18 06:12:40|373.83|372.13|373.82|372.12|373.83|372.13|373.82|372.12|10
1729231970000|2024-10-18 06:12:50|373.83|372.13|373.84|372.14|373.84|372.14|373.83|372.13|4
1729231980000|2024-10-18 06:13:00|373.85|372.15|373.84|372.14|373.85|372.15|373.83|372.13|10
1729231990000|2024-10-18 06:13:10|373.83|372.13|373.87|372.17|373.89|372.19|373.82|372.12|10
1729232000000|2024-10-18 06:13:20|373.88|372.18|373.86|372.16|373.88|372.18|373.86|372.16|13
1729232010000|2024-10-18 06:13:30|373.87|372.17|373.76|372.06|373.87|372.17|373.74|372.04|13
1729232020000|2024-10-18 06:13:40|373.78|372.08|373.77|372.07|373.79|372.09|373.76|372.06|11
1729232030000|2024-10-18 06:13:50|373.76|372.06|373.85|372.15|373.85|372.15|373.76|372.06|11
1729232040000|2024-10-18 06:14:00|373.84|372.14|373.87|372.17|373.87|372.17|373.84|372.14|6
1729232050000|2024-10-18 06:14:10|373.86|372.16|373.86|372.16|373.87|372.17|373.85|372.15|7
1729232060000|2024-10-18 06:14:20|373.84|372.14|373.85|372.15|373.88|372.18|373.8|372.1|10
1729232070000|2024-10-18 06:14:30|373.84|372.14|373.86|372.16|373.88|372.18|373.84|372.14|11
1729232080000|2024-10-18 06:14:40|373.85|372.15|373.85|372.15|373.86|372.16|373.85|372.15|7
1729232090000|2024-10-18 06:14:50|373.84|372.14|373.74|372.04|373.84|372.14|373.74|372.04|16
1729232100000|2024-10-18 06:15:00|373.76|372.06|373.67|371.97|373.76|372.06|373.59|371.89|13
1729232110000|2024-10-18 06:15:10|373.69|371.99|373.74|372.04|373.75|372.05|373.67|371.97|12
1729232120000|2024-10-18 06:15:20|373.73|372.03|373.82|372.12|373.82|372.12|373.73|372.03|10
1729232130000|2024-10-18 06:15:30|373.81|372.11|373.94|372.24|373.94|372.24|373.81|372.11|15
1729232140000|2024-10-18 06:15:40|373.93|372.23|374.02|372.32|374.03|372.33|373.93|372.23|8
1729232150000|2024-10-18 06:15:50|374.03|372.33|373.88|372.18|374.03|372.33|373.88|372.18|9
1729232160000|2024-10-18 06:16:00|373.89|372.19|374.04|372.34|374.05|372.35|373.89|372.19|14
1729232170000|2024-10-18 06:16:10|374.06|372.36|374.18|372.48|374.18|372.48|374.06|372.36|12
1729232180000|2024-10-18 06:16:20|374.19|372.49|374.28|372.58|374.28|372.58|374.19|372.49|17
1729232190000|2024-10-18 06:16:30|374.24|372.54|374.22|372.52|374.29|372.59|374.22|372.52|11
1729232200000|2024-10-18 06:16:40|374.23|372.53|374.1|372.4|374.23|372.53|374.1|372.4|15
1729232210000|2024-10-18 06:16:50|374.11|372.41|374.31|372.61|374.31|372.61|374.11|372.41|17
1729232220000|2024-10-18 06:17:00|374.32|372.62|374.29|372.59|374.35|372.65|374.24|372.54|22
1729232230000|2024-10-18 06:17:10|374.25|372.55|374.13|372.43|374.25|372.55|374.11|372.41|11
1729232240000|2024-10-18 06:17:20|374.07|372.37|374.11|372.41|374.11|372.41|374.07|372.37|9
1729232250000|2024-10-18 06:17:30|374.09|372.39|374.03|372.33|374.09|372.39|374.03|372.33|14
1729232260000|2024-10-18 06:17:40|374.05|372.35|374.08|372.38|374.08|372.38|373.94|372.24|16
1729232270000|2024-10-18 06:17:50|374.11|372.41|374.1|372.4|374.12|372.42|374.05|372.35|15
1729232280000|2024-10-18 06:18:00|374.07|372.37|374.07|372.37|374.09|372.39|374.05|372.35|16
1729232290000|2024-10-18 06:18:10|374.06|372.36|374.07|372.37|374.1|372.4|373.94|372.24|20
1729232300000|2024-10-18 06:18:20|374.06|372.36|374.12|372.42|374.14|372.44|374.02|372.32|10
1729232310000|2024-10-18 06:18:30|374.11|372.41|374.11|372.41|374.14|372.44|374.11|372.41|5
1729232320000|2024-10-18 06:18:40|374.02|372.32|373.95|372.25|374.02|372.32|373.9|372.2|11
1729232330000|2024-10-18 06:18:50|373.96|372.26|374.01|372.31|374.04|372.34|373.95|372.25|17
1729232340000|2024-10-18 06:19:00|373.95|372.25|373.7|372|373.98|372.28|373.69|371.99|21
1729232350000|2024-10-18 06:19:10|373.75|372.05|373.64|371.94|373.79|372.09|373.61|371.91|18
1729232360000|2024-10-18 06:19:20|373.65|371.95|373.65|371.95|373.66|371.96|373.64|371.94|5
1729232370000|2024-10-18 06:19:30|373.66|371.96|373.83|372.13|373.83|372.13|373.66|371.96|8
1729232380000|2024-10-18 06:19:40|373.85|372.15|373.76|372.06|373.88|372.18|373.76|372.06|12
1729232390000|2024-10-18 06:19:50|373.78|372.08|373.83|372.13|373.84|372.14|373.78|372.08|11
1729232400000|2024-10-18 06:20:00|373.72|372.02|373.91|372.21|373.95|372.25|373.72|372.02|16
1729232410000|2024-10-18 06:20:10|373.93|372.23|374.06|372.36|374.06|372.36|373.93|372.23|16
1729232420000|2024-10-18 06:20:20|374.12|372.42|374.12|372.42|374.15|372.45|374.04|372.34|23
1729232430000|2024-10-18 06:20:30|374.11|372.41|374.06|372.36|374.11|372.41|374.05|372.35|13
1729232440000|2024-10-18 06:20:40|374|372.3|374.03|372.33|374.06|372.36|374|372.3|11
1729232450000|2024-10-18 06:20:50|374.04|372.34|374.1|372.4|374.15|372.45|374.04|372.34|13
1729232460000|2024-10-18 06:21:00|374.12|372.42|373.92|372.22|374.12|372.42|373.83|372.13|13
1729232470000|2024-10-18 06:21:10|373.9|372.2|373.96|372.26|373.99|372.29|373.9|372.2|12
1729232480000|2024-10-18 06:21:20|373.98|372.28|374.08|372.38|374.08|372.38|373.98|372.28|15
1729232490000|2024-10-18 06:21:30|374.1|372.4|374.23|372.53|374.26|372.56|374.1|372.4|10
1729232500000|2024-10-18 06:21:40|374.24|372.54|374.27|372.57|374.29|372.59|374.24|372.54|14
1729232510000|2024-10-18 06:21:50|374.28|372.58|374.28|372.58|374.29|372.59|374.28|372.58|5
1729232520000|2024-10-18 06:22:00|374.3|372.6|374.32|372.62|374.32|372.62|374.28|372.58|5
1729232530000|2024-10-18 06:22:10|374.31|372.61|374.31|372.61|374.32|372.62|374.31|372.61|3
1729232540000|2024-10-18 06:22:20|374.32|372.62|374.35|372.65|374.35|372.65|374.32|372.62|4
1729232550000|2024-10-18 06:22:30|374.33|372.63|374.32|372.62|374.37|372.67|374.31|372.61|7
1729232560000|2024-10-18 06:22:40|374.33|372.63|374.62|372.92|374.69|372.99|374.33|372.63|21
1729232570000|2024-10-18 06:22:50|374.6|372.9|374.67|372.97|374.68|372.98|374.54|372.84|17
1729232580000|2024-10-18 06:23:00|374.65|372.95|374.53|372.83|374.65|372.95|374.47|372.77|22
1729232590000|2024-10-18 06:23:10|374.48|372.78|374.51|372.81|374.54|372.84|374.45|372.75|17
1729232600000|2024-10-18 06:23:20|374.52|372.82|374.48|372.78|374.54|372.84|374.48|372.78|14
1729232610000|2024-10-18 06:23:30|374.49|372.79|374.63|372.93|374.66|372.96|374.49|372.79|16
1729232620000|2024-10-18 06:23:40|374.6|372.9|374.61|372.91|374.62|372.92|374.58|372.88|19
1729232630000|2024-10-18 06:23:50|374.62|372.92|374.64|372.94|374.66|372.96|374.61|372.91|11
1729232640000|2024-10-18 06:24:00|374.67|372.97|374.66|372.96|374.68|372.98|374.6|372.9|23
1729232650000|2024-10-18 06:24:10|374.67|372.97|374.62|372.92|374.67|372.97|374.58|372.88|12
1729232660000|2024-10-18 06:24:20|374.61|372.91|374.6|372.9|374.61|372.91|374.59|372.89|6
1729232670000|2024-10-18 06:24:30|374.61|372.91|375.11|373.41|375.32|373.62|374.6|372.9|19
1729232680000|2024-10-18 06:24:40|375.12|373.42|375.01|373.31|375.12|373.42|375|373.3|16
1729232690000|2024-10-18 06:24:50|375|373.3|375.46|373.76|375.47|373.77|375|373.3|16
1729232700000|2024-10-18 06:25:00|375.45|373.75|375.37|373.67|375.74|374.04|375.37|373.67|21
1729232710000|2024-10-18 06:25:10|375.36|373.66|375.38|373.68|375.38|373.68|375.25|373.55|16
1729232720000|2024-10-18 06:25:20|375.37|373.67|375.36|373.66|375.37|373.67|375.36|373.66|6
1729232730000|2024-10-18 06:25:30|375.38|373.68|375.75|374.05|375.75|374.05|375.38|373.68|13
1729232740000|2024-10-18 06:25:40|375.74|374.04|375.97|374.27|376.04|374.34|375.72|374.02|21
1729232750000|2024-10-18 06:25:50|375.96|374.26|375.9|374.2|376.02|374.32|375.9|374.2|19
1729232760000|2024-10-18 06:26:00|375.91|374.21|376.07|374.37|376.12|374.42|375.91|374.21|27
1729232770000|2024-10-18 06:26:10|376.06|374.36|376.15|374.45|376.15|374.45|375.97|374.27|18
1729232780000|2024-10-18 06:26:20|376.23|374.53|376.14|374.44|376.42|374.72|376.14|374.44|23
1729232790000|2024-10-18 06:26:30|376.15|374.45|375.87|374.17|376.15|374.45|375.8|374.1|13
1729232800000|2024-10-18 06:26:40|375.81|374.11|375.87|374.17|375.95|374.25|375.78|374.08|24
1729232810000|2024-10-18 06:26:50|375.84|374.14|375.62|373.92|375.84|374.14|375.55|373.85|14
1729232820000|2024-10-18 06:27:00|375.64|373.94|375.55|373.85|375.68|373.98|375.55|373.85|19
1729232830000|2024-10-18 06:27:10|375.57|373.87|375.4|373.7|375.61|373.91|375.4|373.7|16
1729232840000|2024-10-18 06:27:20|375.41|373.71|375.71|374.01|375.72|374.02|375.39|373.69|19
1729232850000|2024-10-18 06:27:30|375.65|373.95|375.5|373.8|375.65|373.95|375.45|373.75|20
1729232860000|2024-10-18 06:27:40|375.42|373.72|375.34|373.64|375.42|373.72|375.19|373.49|22
1729232870000|2024-10-18 06:27:50|375.35|373.65|375.38|373.68|375.57|373.87|375.35|373.65|17
1729232880000|2024-10-18 06:28:00|375.35|373.65|375.25|373.55|375.35|373.65|375.06|373.36|16
1729232890000|2024-10-18 06:28:10|375.26|373.56|375.39|373.69|375.42|373.72|375.26|373.56|16
1729232900000|2024-10-18 06:28:20|375.37|373.67|375.38|373.68|375.39|373.69|375.29|373.59|18
1729232910000|2024-10-18 06:28:30|375.4|373.7|375.47|373.77|375.5|373.8|375.38|373.68|19
1729232920000|2024-10-18 06:28:40|375.48|373.78|375.49|373.79|375.52|373.82|375.46|373.76|16
1729232930000|2024-10-18 06:28:50|375.46|373.76|375.74|374.04|375.74|374.04|375.44|373.74|22
1729232940000|2024-10-18 06:29:00|375.78|374.08|375.76|374.06|375.9|374.2|375.72|374.02|15
1729232950000|2024-10-18 06:29:10|375.79|374.09|375.81|374.11|375.88|374.18|375.77|374.07|15
1729232960000|2024-10-18 06:29:20|375.8|374.1|375.55|373.85|375.8|374.1|375.55|373.85|13
1729232970000|2024-10-18 06:29:30|375.6|373.9|375.53|373.83|375.61|373.91|375.46|373.76|17
1729232980000|2024-10-18 06:29:40|375.54|373.84|375.51|373.81|375.59|373.89|375.47|373.77|17
1729232990000|2024-10-18 06:29:50|375.44|373.74|375.27|373.57|375.45|373.75|375.27|373.57|10
1729233000000|2024-10-18 06:30:00|375.29|373.59|375.35|373.65|375.41|373.71|375.28|373.58|10
1729233010000|2024-10-18 06:30:10|375.27|373.57|375.29|373.59|375.29|373.59|375.18|373.48|8
1729233020000|2024-10-18 06:30:20|375.32|373.62|375.41|373.71|375.41|373.71|375.32|373.62|2
1729233040000|2024-10-18 06:30:40|375.36|373.66|375.37|373.67|375.41|373.71|375.36|373.66|5
1729233050000|2024-10-18 06:30:50|375.36|373.66|375.41|373.71|375.41|373.71|375.36|373.66|7
1729233060000|2024-10-18 06:31:00|375.39|373.69|375.4|373.7|375.4|373.7|375.36|373.66|7
1729233070000|2024-10-18 06:31:10|375.37|373.67|375.26|373.56|375.4|373.7|375.25|373.55|8
1729233080000|2024-10-18 06:31:20|375.27|373.57|375.39|373.69|375.4|373.7|375.19|373.49|16
1729233090000|2024-10-18 06:31:30|375.4|373.7|375.4|373.7|375.4|373.7|375.34|373.64|8
1729233100000|2024-10-18 06:31:40|375.36|373.66|375.3|373.6|375.4|373.7|375.27|373.57|16
1729233110000|2024-10-18 06:31:50|375.31|373.61|375.31|373.61|375.31|373.61|375.31|373.61|1
1729233120000|2024-10-18 06:32:00|375.35|373.65|375.4|373.7|375.42|373.72|375.35|373.65|5
1729233130000|2024-10-18 06:32:10|375.41|373.71|375.74|374.04|375.76|374.06|375.4|373.7|12
1729233140000|2024-10-18 06:32:20|375.72|374.02|375.81|374.11|375.81|374.11|375.62|373.92|13
1729233170000|2024-10-18 06:32:50|375.83|374.13|375.75|374.05|375.85|374.15|375.75|374.05|21
1729233180000|2024-10-18 06:33:00|375.76|374.06|375.56|373.86|375.76|374.06|375.52|373.82|22
1729233190000|2024-10-18 06:33:10|375.58|373.88|375.23|373.53|375.62|373.92|375.23|373.53|20
1729233200000|2024-10-18 06:33:20|375.27|373.57|375.22|373.52|375.28|373.58|375.21|373.51|15
1729233210000|2024-10-18 06:33:30|375.21|373.51|375.26|373.56|375.28|373.58|375.16|373.46|23
1729233220000|2024-10-18 06:33:40|375.28|373.58|375.24|373.54|375.36|373.66|375.2|373.5|25
1729233230000|2024-10-18 06:33:50|375.26|373.56|375.13|373.43|375.31|373.61|375.13|373.43|23
1729233240000|2024-10-18 06:34:00|375.23|373.53|375.25|373.55|375.27|373.57|375.14|373.44|22
1729233250000|2024-10-18 06:34:10|375.26|373.56|375.25|373.55|375.32|373.62|375.23|373.53|21
1729233260000|2024-10-18 06:34:20|375.24|373.54|375.1|373.4|375.25|373.55|375.1|373.4|13
1729233270000|2024-10-18 06:34:30|375.11|373.41|375.12|373.42|375.16|373.46|375.1|373.4|19
1729233280000|2024-10-18 06:34:40|375.14|373.44|375.01|373.31|375.14|373.44|374.96|373.26|14
1729233290000|2024-10-18 06:34:50|375.04|373.34|375.04|373.34|375.12|373.42|375.04|373.34|11
1729233300000|2024-10-18 06:35:00|375.12|373.42|375.12|373.42|375.13|373.43|375.05|373.35|7
1729233310000|2024-10-18 06:35:10|375.13|373.43|375.12|373.42|375.13|373.43|375.09|373.39|3
1729233320000|2024-10-18 06:35:20|375.08|373.38|375.01|373.31|375.1|373.4|375.01|373.31|15
1729233330000|2024-10-18 06:35:30|375.03|373.33|374.85|373.15|375.03|373.33|374.85|373.15|21
1729233340000|2024-10-18 06:35:40|374.88|373.18|374.71|373.01|374.9|373.2|374.71|373.01|12
1729233350000|2024-10-18 06:35:50|374.73|373.03|374.8|373.1|374.8|373.1|374.6|372.9|15
1729233360000|2024-10-18 06:36:00|374.81|373.11|374.79|373.09|374.83|373.13|374.74|373.04|13
1729233370000|2024-10-18 06:36:10|374.71|373.01|374.72|373.02|374.74|373.04|374.64|372.94|19
1729233380000|2024-10-18 06:36:20|374.73|373.03|374.62|372.92|374.78|373.08|374.57|372.87|20
1729233390000|2024-10-18 06:36:30|374.58|372.88|374.38|372.68|374.6|372.9|374.38|372.68|12
1729233400000|2024-10-18 06:36:40|374.41|372.71|374.41|372.71|374.47|372.77|374.39|372.69|16
1729233410000|2024-10-18 06:36:50|374.42|372.72|374.46|372.76|374.46|372.76|374.39|372.69|13
1729233420000|2024-10-18 06:37:00|374.49|372.79|374.69|372.99|374.69|372.99|374.49|372.79|5
1729233430000|2024-10-18 06:37:10|374.79|373.09|374.83|373.13|374.84|373.14|374.79|373.09|7
1729233440000|2024-10-18 06:37:20|374.82|373.12|374.79|373.09|374.82|373.12|374.76|373.06|16
1729233450000|2024-10-18 06:37:30|374.8|373.1|374.89|373.19|374.91|373.21|374.79|373.09|14
1729233460000|2024-10-18 06:37:40|374.88|373.18|374.92|373.22|374.92|373.22|374.86|373.16|5
1729233480000|2024-10-18 06:38:00|374.86|373.16|374.91|373.21|374.91|373.21|374.86|373.16|7
1729233490000|2024-10-18 06:38:10|374.92|373.22|374.87|373.17|374.97|373.27|374.87|373.17|6
1729233500000|2024-10-18 06:38:20|374.83|373.13|374.91|373.21|374.91|373.21|374.83|373.13|7
1729233520000|2024-10-18 06:38:40|374.85|373.15|374.91|373.21|374.91|373.21|374.85|373.15|6
1729233560000|2024-10-18 06:39:20|374.92|373.22|374.91|373.21|374.92|373.22|374.91|373.21|2
1729233570000|2024-10-18 06:39:30|374.92|373.22|374.94|373.24|374.94|373.24|374.92|373.22|3
1729233580000|2024-10-18 06:39:40|374.95|373.25|375.17|373.47|375.17|373.47|374.95|373.25|8
1729233610000|2024-10-18 06:40:10|375.15|373.45|375.1|373.4|375.15|373.45|375.1|373.4|6
1729233620000|2024-10-18 06:40:20|375.05|373.35|375.1|373.4|375.1|373.4|375.05|373.35|3
1729233650000|2024-10-18 06:40:50|375.11|373.41|375.36|373.66|375.4|373.7|375.11|373.41|6
1729233660000|2024-10-18 06:41:00|375.35|373.65|375.16|373.46|375.36|373.66|375.14|373.44|18
1729233670000|2024-10-18 06:41:10|375.15|373.45|375.09|373.39|375.17|373.47|375.09|373.39|14
1729233680000|2024-10-18 06:41:20|375.03|373.33|374.94|373.24|375.07|373.37|374.92|373.22|12
1729233690000|2024-10-18 06:41:30|374.97|373.27|375.01|373.31|375.01|373.31|374.93|373.23|16
1729233700000|2024-10-18 06:41:40|375.02|373.32|374.91|373.21|375.06|373.36|374.91|373.21|18
1729233710000|2024-10-18 06:41:50|374.92|373.22|374.8|373.1|374.95|373.25|374.79|373.09|6
1729233720000|2024-10-18 06:42:00|374.72|373.02|374.69|372.99|374.74|373.04|374.63|372.93|9
1729233730000|2024-10-18 06:42:10|374.67|372.97|374.66|372.96|374.68|372.98|374.64|372.94|8
1729233740000|2024-10-18 06:42:20|374.67|372.97|374.79|373.09|374.86|373.16|374.67|372.97|6
1729233750000|2024-10-18 06:42:30|374.78|373.08|374.85|373.15|374.86|373.16|374.78|373.08|10
1729233760000|2024-10-18 06:42:40|374.86|373.16|374.85|373.15|374.86|373.16|374.85|373.15|2
1729233770000|2024-10-18 06:42:50|374.84|373.14|374.86|373.16|374.86|373.16|374.84|373.14|2
1729233790000|2024-10-18 06:43:10|374.88|373.18|375.09|373.39|375.09|373.39|374.88|373.18|4
1729233810000|2024-10-18 06:43:30|375.1|373.4|375.26|373.56|375.27|373.57|375.09|373.39|5
1729233820000|2024-10-18 06:43:40|375.27|373.57|375.23|373.53|375.27|373.57|375.23|373.53|5
1729233830000|2024-10-18 06:43:50|375.09|373.39|374.94|373.24|375.09|373.39|374.91|373.21|18
1729233840000|2024-10-18 06:44:00|374.96|373.26|375|373.3|375.05|373.35|374.94|373.24|17
1729233850000|2024-10-18 06:44:10|375.06|373.36|375.05|373.35|375.08|373.38|375|373.3|9
1729233860000|2024-10-18 06:44:20|375.01|373.31|375.04|373.34|375.06|373.36|375.01|373.31|7
1729233870000|2024-10-18 06:44:30|375.01|373.31|375.07|373.37|375.07|373.37|375.01|373.31|8
1729233880000|2024-10-18 06:44:40|375.04|373.34|374.9|373.2|375.07|373.37|374.88|373.18|14
1729233890000|2024-10-18 06:44:50|374.92|373.22|375|373.3|375.05|373.35|374.92|373.22|20
1729233900000|2024-10-18 06:45:00|375.05|373.35|375.17|373.47|375.17|373.47|375.01|373.31|6
1729233910000|2024-10-18 06:45:10|375.26|373.56|375.38|373.68|375.38|373.68|375.26|373.56|11
1729233920000|2024-10-18 06:45:20|375.33|373.63|375.38|373.68|375.38|373.68|375.33|373.63|3
1729233930000|2024-10-18 06:45:30|375.44|373.74|375.44|373.74|375.45|373.75|375.44|373.74|3
1729233940000|2024-10-18 06:45:40|375.41|373.71|375.45|373.75|375.5|373.8|375.41|373.71|21
1729233950000|2024-10-18 06:45:50|375.4|373.7|375.45|373.75|375.49|373.79|375.4|373.7|19
1729233960000|2024-10-18 06:46:00|375.38|373.68|375.35|373.65|375.38|373.68|375.28|373.58|18
1729233970000|2024-10-18 06:46:10|375.36|373.66|375.31|373.61|375.36|373.66|375.3|373.6|5
1729233980000|2024-10-18 06:46:20|375.34|373.64|375.25|373.55|375.35|373.65|375.25|373.55|7
1729233990000|2024-10-18 06:46:30|375.27|373.57|375.36|373.66|375.36|373.66|375.22|373.52|15
1729234000000|2024-10-18 06:46:40|375.3|373.6|375.3|373.6|375.33|373.63|375.28|373.58|7
1729234010000|2024-10-18 06:46:50|375.31|373.61|375.35|373.65|375.35|373.65|375.3|373.6|11
1729234020000|2024-10-18 06:47:00|375.36|373.66|375.36|373.66|375.36|373.66|375.36|373.66|1
1729234030000|2024-10-18 06:47:10|375.33|373.63|375.36|373.66|375.36|373.66|375.29|373.59|5
1729234040000|2024-10-18 06:47:20|375.32|373.62|375.24|373.54|375.36|373.66|375.23|373.53|20
1729234050000|2024-10-18 06:47:30|375.26|373.56|375.33|373.63|375.35|373.65|375.26|373.56|7
1729234060000|2024-10-18 06:47:40|375.36|373.66|375.36|373.66|375.36|373.66|375.36|373.66|1
1729234090000|2024-10-18 06:48:10|375.49|373.79|375.47|373.77|375.51|373.81|375.46|373.76|5
1729234100000|2024-10-18 06:48:20|375.46|373.76|375.42|373.72|375.46|373.76|375.41|373.71|10
1729234110000|2024-10-18 06:48:30|375.41|373.71|375.57|373.87|375.57|373.87|375.38|373.68|17
1729234120000|2024-10-18 06:48:40|375.54|373.84|375.64|373.94|375.72|374.02|375.54|373.84|18
1729234130000|2024-10-18 06:48:50|375.63|373.93|375.72|374.02|375.76|374.06|375.62|373.92|14
1729234140000|2024-10-18 06:49:00|375.71|374.01|375.73|374.03|375.75|374.05|375.7|374|13
1729234150000|2024-10-18 06:49:10|375.72|374.02|375.7|374|375.73|374.03|375.63|373.93|18
1729234160000|2024-10-18 06:49:20|375.69|373.99|375.71|374.01|375.71|374.01|375.68|373.98|9
1729234170000|2024-10-18 06:49:30|375.72|374.02|375.81|374.11|375.82|374.12|375.72|374.02|17
1729234180000|2024-10-18 06:49:40|375.8|374.1|375.77|374.07|375.8|374.1|375.76|374.06|4
1729234190000|2024-10-18 06:49:50|375.75|374.05|375.76|374.06|375.76|374.06|375.73|374.03|4
1729234200000|2024-10-18 06:50:00|375.75|374.05|375.64|373.94|375.75|374.05|375.59|373.89|19
1729234210000|2024-10-18 06:50:10|375.63|373.93|375.58|373.88|375.63|373.93|375.55|373.85|21
1729234220000|2024-10-18 06:50:20|375.57|373.87|375.61|373.91|375.61|373.91|375.56|373.86|11
1729234230000|2024-10-18 06:50:30|375.64|373.94|375.82|374.12|375.82|374.12|375.64|373.94|9
1729234240000|2024-10-18 06:50:40|375.81|374.11|375.87|374.17|375.89|374.19|375.81|374.11|12
1729234250000|2024-10-18 06:50:50|375.93|374.23|375.9|374.2|375.94|374.24|375.9|374.2|8
1729234260000|2024-10-18 06:51:00|375.88|374.18|375.85|374.15|375.88|374.18|375.84|374.14|13
1729234270000|2024-10-18 06:51:10|375.86|374.16|375.88|374.18|375.89|374.19|375.85|374.15|6
1729234280000|2024-10-18 06:51:20|375.89|374.19|375.97|374.27|375.97|374.27|375.88|374.18|8
1729234290000|2024-10-18 06:51:30|375.96|374.26|375.94|374.24|375.97|374.27|375.91|374.21|10
1729234300000|2024-10-18 06:51:40|375.95|374.25|375.97|374.27|375.97|374.27|375.9|374.2|12
1729234310000|2024-10-18 06:51:50|375.96|374.26|375.97|374.27|375.97|374.27|375.96|374.26|2
1729234320000|2024-10-18 06:52:00|375.96|374.26|375.96|374.26|375.97|374.27|375.96|374.26|3
1729234330000|2024-10-18 06:52:10|375.97|374.27|375.98|374.28|375.98|374.28|375.97|374.27|2
1729234340000|2024-10-18 06:52:20|375.97|374.27|375.97|374.27|375.97|374.27|375.97|374.27|1
1729234350000|2024-10-18 06:52:30|375.91|374.21|375.9|374.2|375.91|374.21|375.9|374.2|2
1729234360000|2024-10-18 06:52:40|375.92|374.22|375.91|374.21|375.92|374.22|375.89|374.19|7
1729234370000|2024-10-18 06:52:50|375.9|374.2|375.73|374.03|375.9|374.2|375.71|374.01|11
1729234380000|2024-10-18 06:53:00|375.72|374.02|375.73|374.03|375.73|374.03|375.65|373.95|9
1729234390000|2024-10-18 06:53:10|375.72|374.02|375.7|374|375.74|374.04|375.69|373.99|14
1729234400000|2024-10-18 06:53:20|375.69|373.99|375.68|373.98|375.72|374.02|375.66|373.96|17
1729234410000|2024-10-18 06:53:30|375.67|373.97|375.65|373.95|375.69|373.99|375.62|373.92|16
1729234420000|2024-10-18 06:53:40|375.66|373.96|375.62|373.92|375.68|373.98|375.57|373.87|10
1729234430000|2024-10-18 06:53:50|375.61|373.91|375.6|373.9|375.62|373.92|375.6|373.9|4
1729234440000|2024-10-18 06:54:00|375.57|373.87|375.6|373.9|375.74|374.04|375.56|373.86|19
1729234450000|2024-10-18 06:54:10|375.59|373.89|375.5|373.8|375.59|373.89|375.5|373.8|7
1729234460000|2024-10-18 06:54:20|375.51|373.81|375.55|373.85|375.55|373.85|375.51|373.81|7
1729234470000|2024-10-18 06:54:30|375.5|373.8|375.51|373.81|375.55|373.85|375.5|373.8|10
1729234480000|2024-10-18 06:54:40|375.54|373.84|375.52|373.82|375.54|373.84|375.52|373.82|3
1729234490000|2024-10-18 06:54:50|375.48|373.78|375.41|373.71|375.53|373.83|375.39|373.69|8
1729234500000|2024-10-18 06:55:00|375.39|373.69|375.48|373.78|375.48|373.78|375.37|373.67|13
1729234510000|2024-10-18 06:55:10|375.51|373.81|375.51|373.81|375.51|373.81|375.51|373.81|1
1729234520000|2024-10-18 06:55:20|375.43|373.73|375.41|373.71|375.43|373.73|375.36|373.66|10
1729234530000|2024-10-18 06:55:30|375.37|373.67|375.32|373.62|375.39|373.69|375.29|373.59|6
1729234540000|2024-10-18 06:55:40|375.28|373.58|375.2|373.5|375.34|373.64|375.17|373.47|14
1729234550000|2024-10-18 06:55:50|375.21|373.51|375.41|373.71|375.41|373.71|375.21|373.51|7
1729234560000|2024-10-18 06:56:00|375.4|373.7|375.33|373.63|375.4|373.7|375.32|373.62|6
1729234570000|2024-10-18 06:56:10|375.32|373.62|375.38|373.68|375.41|373.71|375.3|373.6|9
1729234580000|2024-10-18 06:56:20|375.37|373.67|375.41|373.71|375.41|373.71|375.29|373.59|12
1729234590000|2024-10-18 06:56:30|375.4|373.7|375.41|373.71|375.41|373.71|375.4|373.7|2
1729234600000|2024-10-18 06:56:40|375.42|373.72|375.44|373.74|375.44|373.74|375.42|373.72|6
1729234610000|2024-10-18 06:56:50|375.41|373.71|375.41|373.71|375.41|373.71|375.41|373.71|1
1729234620000|2024-10-18 06:57:00|375.42|373.72|375.43|373.73|375.43|373.73|375.42|373.72|2
1729234630000|2024-10-18 06:57:10|375.44|373.74|375.45|373.75|375.45|373.75|375.44|373.74|2
1729234640000|2024-10-18 06:57:20|375.44|373.74|375.95|374.25|375.95|374.25|375.41|373.71|10
1729234650000|2024-10-18 06:57:30|375.94|374.24|375.82|374.12|376|374.3|375.82|374.12|16
1729234660000|2024-10-18 06:57:40|375.83|374.13|375.89|374.19|375.89|374.19|375.83|374.13|10
1729234670000|2024-10-18 06:57:50|375.91|374.21|375.89|374.19|375.91|374.21|375.87|374.17|11
1729234680000|2024-10-18 06:58:00|375.88|374.18|375.83|374.13|375.88|374.18|375.8|374.1|23
1729234690000|2024-10-18 06:58:10|375.84|374.14|375.79|374.09|375.85|374.15|375.78|374.08|9
1729234700000|2024-10-18 06:58:20|375.78|374.08|375.72|374.02|375.78|374.08|375.69|373.99|14
1729234710000|2024-10-18 06:58:30|375.68|373.98|375.72|374.02|375.72|374.02|375.67|373.97|9
1729234720000|2024-10-18 06:58:40|375.73|374.03|375.65|373.95|375.73|374.03|375.62|373.92|11
1729234730000|2024-10-18 06:58:50|375.64|373.94|375.6|373.9|375.65|373.95|375.6|373.9|6
1729234740000|2024-10-18 06:59:00|375.59|373.89|375.62|373.92|375.65|373.95|375.59|373.89|9
1729234750000|2024-10-18 06:59:10|375.65|373.95|375.58|373.88|375.7|374|375.58|373.88|9
1729234760000|2024-10-18 06:59:20|375.55|373.85|375.62|373.92|375.63|373.93|375.55|373.85|18
1729234770000|2024-10-18 06:59:30|375.6|373.9|375.56|373.86|375.64|373.94|375.56|373.86|7
1729234780000|2024-10-18 06:59:40|375.55|373.85|375.61|373.91|375.63|373.93|375.55|373.85|7
1729234790000|2024-10-18 06:59:50|375.62|373.92|375.51|373.81|375.62|373.92|375.49|373.79|12
1729234800000|2024-10-18 07:00:00|375.53|373.83|375.5|373.8|375.55|373.85|375.49|373.79|7
1729234810000|2024-10-18 07:00:10|375.53|373.83|375.47|373.77|375.53|373.83|375.46|373.76|16
1729234820000|2024-10-18 07:00:20|375.46|373.76|375.14|373.44|375.46|373.76|375.14|373.44|18
1729234830000|2024-10-18 07:00:30|375.11|373.41|375.29|373.59|375.35|373.65|375.11|373.41|7
1729234840000|2024-10-18 07:00:40|375.28|373.58|375.34|373.64|375.34|373.64|375.27|373.57|13
1729234850000|2024-10-18 07:00:50|375.36|373.66|375.58|373.88|375.58|373.88|375.36|373.66|6
1729234860000|2024-10-18 07:01:00|375.63|373.93|375.81|374.11|375.81|374.11|375.63|373.93|11
1729234880000|2024-10-18 07:01:20|375.73|374.03|375.81|374.11|375.81|374.11|375.72|374.02|5
1729234890000|2024-10-18 07:01:30|375.79|374.09|375.77|374.07|375.82|374.12|375.77|374.07|16
1729234900000|2024-10-18 07:01:40|375.76|374.06|375.49|373.79|375.76|374.06|375.49|373.79|14
1729234910000|2024-10-18 07:01:50|375.53|373.83|375.48|373.78|375.53|373.83|375.48|373.78|13
1729234920000|2024-10-18 07:02:00|375.49|373.79|375.6|373.9|375.6|373.9|375.49|373.79|5
1729234930000|2024-10-18 07:02:10|375.59|373.89|375.69|373.99|375.69|373.99|375.59|373.89|6
1729234940000|2024-10-18 07:02:20|375.76|374.06|375.92|374.22|375.92|374.22|375.76|374.06|4
1729234950000|2024-10-18 07:02:30|375.96|374.26|376.09|374.39|376.11|374.41|375.96|374.26|11
1729234960000|2024-10-18 07:02:40|376.07|374.37|376.11|374.41|376.11|374.41|376.06|374.36|8
1729234970000|2024-10-18 07:02:50|376.08|374.38|376.08|374.38|376.08|374.38|376.08|374.38|1
1729234980000|2024-10-18 07:03:00|376.05|374.35|376.11|374.41|376.11|374.41|376.02|374.32|17
1729235000000|2024-10-18 07:03:20|376.18|374.48|376.21|374.51|376.29|374.59|376.18|374.48|22
1729235010000|2024-10-18 07:03:30|376.2|374.5|376.27|374.57|376.32|374.62|376.19|374.49|12
1729235020000|2024-10-18 07:03:40|376.26|374.56|376.25|374.55|376.29|374.59|376.22|374.52|16
1729235030000|2024-10-18 07:03:50|376.26|374.56|376.18|374.48|376.29|374.59|376.18|374.48|12
1729235040000|2024-10-18 07:04:00|376.19|374.49|376.35|374.65|376.35|374.65|376.19|374.49|16
1729235050000|2024-10-18 07:04:10|376.36|374.66|376.33|374.63|376.36|374.66|376.31|374.61|9
1729235060000|2024-10-18 07:04:20|376.32|374.62|376.31|374.61|376.32|374.62|376.3|374.6|7
1729235070000|2024-10-18 07:04:30|376.32|374.62|376.31|374.61|376.34|374.64|376.31|374.61|11
1729235080000|2024-10-18 07:04:40|376.3|374.6|376.26|374.56|376.31|374.61|376.26|374.56|3
1729235090000|2024-10-18 07:04:50|376.28|374.58|376.24|374.54|376.29|374.59|376.24|374.54|6
1729235100000|2024-10-18 07:05:00|376.25|374.55|376.31|374.61|376.34|374.64|376.25|374.55|12
1729235110000|2024-10-18 07:05:10|376.33|374.63|376.3|374.6|376.34|374.64|376.3|374.6|15
1729235120000|2024-10-18 07:05:20|376.26|374.56|376.19|374.49|376.28|374.58|376.14|374.44|13
1729235130000|2024-10-18 07:05:30|376.2|374.5|376.16|374.46|376.2|374.5|376.16|374.46|9
1729235140000|2024-10-18 07:05:40|376.15|374.45|376.07|374.37|376.15|374.45|376.07|374.37|6
1729235150000|2024-10-18 07:05:50|376.08|374.38|376.01|374.31|376.09|374.39|375.98|374.28|18
1729235160000|2024-10-18 07:06:00|375.99|374.29|376.01|374.31|376.02|374.32|375.99|374.29|10
1729235170000|2024-10-18 07:06:10|375.98|374.28|376.01|374.31|376.03|374.33|375.96|374.26|17
1729235180000|2024-10-18 07:06:20|376|374.3|375.99|374.29|376.01|374.31|375.98|374.28|10
1729235190000|2024-10-18 07:06:30|375.98|374.28|376|374.3|376.02|374.32|375.98|374.28|13
1729235200000|2024-10-18 07:06:40|376.01|374.31|375.97|374.27|376.02|374.32|375.97|374.27|8
1729235210000|2024-10-18 07:06:50|375.94|374.24|375.71|374.01|375.94|374.24|375.71|374.01|8
1729235220000|2024-10-18 07:07:00|375.74|374.04|375.86|374.16|375.86|374.16|375.74|374.04|11
1729235260000|2024-10-18 07:07:40|375.8|374.1|375.83|374.13|375.84|374.14|375.79|374.09|11
1729235270000|2024-10-18 07:07:50|375.81|374.11|375.79|374.09|375.82|374.12|375.77|374.07|10
1729235280000|2024-10-18 07:08:00|375.82|374.12|375.81|374.11|375.84|374.14|375.77|374.07|7
1729235290000|2024-10-18 07:08:10|375.77|374.07|375.71|374.01|375.77|374.07|375.7|374|14
1729235300000|2024-10-18 07:08:20|375.53|373.83|375.5|373.8|375.56|373.86|375.48|373.78|13
1729235310000|2024-10-18 07:08:30|375.49|373.79|375.31|373.61|375.49|373.79|375.28|373.58|12
1729235320000|2024-10-18 07:08:40|375.32|373.62|375.29|373.59|375.34|373.64|375.29|373.59|13
1729235330000|2024-10-18 07:08:50|375.28|373.58|375.34|373.64|375.36|373.66|375.27|373.57|13
1729235340000|2024-10-18 07:09:00|375.33|373.63|375.21|373.51|375.33|373.63|375.19|373.49|9
1729235350000|2024-10-18 07:09:10|375.23|373.53|375.26|373.56|375.27|373.57|375.2|373.5|14
1729235360000|2024-10-18 07:09:20|375.25|373.55|375.32|373.62|375.32|373.62|375.21|373.51|18
1729235370000|2024-10-18 07:09:30|375.31|373.61|375.33|373.63|375.33|373.63|375.31|373.61|9
1729235380000|2024-10-18 07:09:40|375.32|373.62|375.37|373.67|375.37|373.67|375.29|373.59|9
1729235390000|2024-10-18 07:09:50|375.33|373.63|375.33|373.63|375.34|373.64|375.31|373.61|8
1729235400000|2024-10-18 07:10:00|375.32|373.62|375.12|373.42|375.35|373.65|375.1|373.4|12
1729235410000|2024-10-18 07:10:10|375.06|373.36|374.94|373.24|375.09|373.39|374.88|373.18|14
1729235420000|2024-10-18 07:10:20|374.93|373.23|374.81|373.11|374.93|373.23|374.73|373.03|12
1729235430000|2024-10-18 07:10:30|374.83|373.13|374.84|373.14|374.89|373.19|374.79|373.09|14
1729235440000|2024-10-18 07:10:40|374.82|373.12|374.85|373.15|374.85|373.15|374.81|373.11|6
1729235450000|2024-10-18 07:10:50|374.88|373.18|375.04|373.34|375.04|373.34|374.88|373.18|12
1729235460000|2024-10-18 07:11:00|375.07|373.37|375.03|373.33|375.07|373.37|375.01|373.31|12
1729235470000|2024-10-18 07:11:10|375.02|373.32|375.07|373.37|375.07|373.37|375.01|373.31|7
1729235480000|2024-10-18 07:11:20|375.06|373.36|374.96|373.26|375.06|373.36|374.96|373.26|12
1729235490000|2024-10-18 07:11:30|374.94|373.24|375.04|373.34|375.07|373.37|374.94|373.24|17
1729235500000|2024-10-18 07:11:40|375.03|373.33|375.05|373.35|375.05|373.35|375|373.3|13
1729235510000|2024-10-18 07:11:50|375.06|373.36|375.07|373.37|375.07|373.37|375.06|373.36|2
1729235520000|2024-10-18 07:12:00|375.22|373.52|375.31|373.61|375.31|373.61|375.2|373.5|6
1729235530000|2024-10-18 07:12:10|375.24|373.54|375.22|373.52|375.24|373.54|375.21|373.51|3
1729235540000|2024-10-18 07:12:20|375.21|373.51|375.04|373.34|375.21|373.51|375|373.3|20
1729235550000|2024-10-18 07:12:30|375.06|373.36|375.08|373.38|375.08|373.38|375.05|373.35|7
1729235560000|2024-10-18 07:12:40|375.03|373.33|374.98|373.28|375.03|373.33|374.96|373.26|9
1729235580000|2024-10-18 07:13:00|374.96|373.26|374.89|373.19|374.96|373.26|374.89|373.19|4
1729235590000|2024-10-18 07:13:10|374.88|373.18|374.82|373.12|374.89|373.19|374.81|373.11|15
1729235600000|2024-10-18 07:13:20|374.84|373.14|374.85|373.15|374.85|373.15|374.78|373.08|9
1729235610000|2024-10-18 07:13:30|374.83|373.13|374.78|373.08|374.83|373.13|374.78|373.08|9
1729235620000|2024-10-18 07:13:40|374.76|373.06|374.66|372.96|374.76|373.06|374.66|372.96|9
1729235630000|2024-10-18 07:13:50|374.68|372.98|374.6|372.9|374.68|372.98|374.59|372.89|13
1729235640000|2024-10-18 07:14:00|374.61|372.91|374.38|372.68|374.64|372.94|374.38|372.68|12
1729235650000|2024-10-18 07:14:10|374.37|372.67|374.35|372.65|374.37|372.67|374.33|372.63|6
1729235660000|2024-10-18 07:14:20|374.31|372.61|374.3|372.6|374.32|372.62|374.28|372.58|11
1729235670000|2024-10-18 07:14:30|374.31|372.61|374.36|372.66|374.36|372.66|374.24|372.54|16
1729235680000|2024-10-18 07:14:40|374.37|372.67|374.37|372.67|374.37|372.67|374.37|372.67|1
1729235690000|2024-10-18 07:14:50|374.34|372.64|374.36|372.66|374.36|372.66|374.34|372.64|2
1729235700000|2024-10-18 07:15:00|374.37|372.67|374.35|372.65|374.37|372.67|374.34|372.64|3
1729235710000|2024-10-18 07:15:10|374.36|372.66|374.31|372.61|374.36|372.66|374.3|372.6|8
1729235720000|2024-10-18 07:15:20|374.3|372.6|374.31|372.61|374.34|372.64|374.26|372.56|12
1729235730000|2024-10-18 07:15:30|374.28|372.58|374.22|372.52|374.29|372.59|374.18|372.48|15
1729235740000|2024-10-18 07:15:40|374.23|372.53|374.31|372.61|374.34|372.64|374.23|372.53|10
1729235750000|2024-10-18 07:15:50|374.3|372.6|374.24|372.54|374.3|372.6|374.22|372.52|11
1729235760000|2024-10-18 07:16:00|374.23|372.53|374.29|372.59|374.29|372.59|374.21|372.51|9
1729235770000|2024-10-18 07:16:10|374.28|372.58|374.17|372.47|374.28|372.58|374.17|372.47|11
1729235780000|2024-10-18 07:16:20|374.16|372.46|374.01|372.31|374.16|372.46|374.01|372.31|14
1729235790000|2024-10-18 07:16:30|374|372.3|374.29|372.59|374.29|372.59|373.99|372.29|13
1729235800000|2024-10-18 07:16:40|374.27|372.57|374.34|372.64|374.36|372.66|374.25|372.55|11
1729235820000|2024-10-18 07:17:00|374.42|372.72|374.56|372.86|374.59|372.89|374.42|372.72|10
1729235830000|2024-10-18 07:17:10|374.55|372.85|374.74|373.04|374.74|373.04|374.54|372.84|7
1729235840000|2024-10-18 07:17:20|374.73|373.03|374.7|373|374.74|373.04|374.7|373|6
1729235850000|2024-10-18 07:17:30|374.71|373.01|374.77|373.07|374.79|373.09|374.71|373.01|6
1729235860000|2024-10-18 07:17:40|374.79|373.09|375.02|373.32|375.02|373.32|374.79|373.09|5
1729235870000|2024-10-18 07:17:50|375.03|373.33|375.1|373.4|375.2|373.5|375.03|373.33|11
1729235880000|2024-10-18 07:18:00|375.11|373.41|375.18|373.48|375.19|373.49|375.09|373.39|9
1729235890000|2024-10-18 07:18:10|375.2|373.5|375.11|373.41|375.2|373.5|375.1|373.4|11
1729235900000|2024-10-18 07:18:20|375.1|373.4|375.07|373.37|375.12|373.42|375.07|373.37|9
1729235910000|2024-10-18 07:18:30|375.06|373.36|375.06|373.36|375.06|373.36|375.06|373.36|1
1729235920000|2024-10-18 07:18:40|375.04|373.34|375.03|373.33|375.04|373.34|375.03|373.33|2
1729235930000|2024-10-18 07:18:50|375.02|373.32|375.03|373.33|375.03|373.33|375.02|373.32|2
1729235950000|2024-10-18 07:19:10|374.98|373.28|374.95|373.25|374.98|373.28|374.95|373.25|5
1729235960000|2024-10-18 07:19:20|374.94|373.24|374.92|373.22|374.94|373.24|374.92|373.22|3
1729235970000|2024-10-18 07:19:30|374.84|373.14|374.78|373.08|374.84|373.14|374.75|373.05|11
1729235980000|2024-10-18 07:19:40|374.77|373.07|374.76|373.06|374.78|373.08|374.76|373.06|5
1729235990000|2024-10-18 07:19:50|374.78|373.08|374.84|373.14|374.84|373.14|374.78|373.08|3
1729236000000|2024-10-18 07:20:00|374.96|373.26|375.25|373.55|375.3|373.6|374.96|373.26|20
1729236010000|2024-10-18 07:20:10|375.23|373.53|375.18|373.48|375.23|373.53|375.18|373.48|9
1729236020000|2024-10-18 07:20:20|375.17|373.47|375.12|373.42|375.17|373.47|375.11|373.41|8
1729236030000|2024-10-18 07:20:30|375.13|373.43|375.2|373.5|375.29|373.59|375.13|373.43|11
1729236040000|2024-10-18 07:20:40|375.21|373.51|375.12|373.42|375.21|373.51|375.12|373.42|10
1729236050000|2024-10-18 07:20:50|375.11|373.41|375.07|373.37|375.11|373.41|375.07|373.37|5
1729236060000|2024-10-18 07:21:00|375.06|373.36|375|373.3|375.06|373.36|374.93|373.23|8
1729236070000|2024-10-18 07:21:10|374.99|373.29|375.07|373.37|375.12|373.42|374.99|373.29|13
1729236080000|2024-10-18 07:21:20|375.09|373.39|375.09|373.39|375.18|373.48|375.09|373.39|12
1729236090000|2024-10-18 07:21:30|375.1|373.4|375.18|373.48|375.18|373.48|375.07|373.37|12
1729236100000|2024-10-18 07:21:40|375.24|373.54|375.27|373.57|375.29|373.59|375.16|373.46|17
1729236110000|2024-10-18 07:21:50|375.26|373.56|375.19|373.49|375.29|373.59|375.19|373.49|11
1729236120000|2024-10-18 07:22:00|375.2|373.5|375.24|373.54|375.25|373.55|375.17|373.47|12
1729236130000|2024-10-18 07:22:10|375.3|373.6|375.37|373.67|375.38|373.68|375.3|373.6|4
1729236140000|2024-10-18 07:22:20|375.38|373.68|375.34|373.64|375.38|373.68|375.32|373.62|5
1729236150000|2024-10-18 07:22:30|375.32|373.62|375.32|373.62|375.32|373.62|375.32|373.62|1
1729236160000|2024-10-18 07:22:40|375.41|373.71|375.6|373.9|375.6|373.9|375.41|373.71|7
1729236170000|2024-10-18 07:22:50|375.59|373.89|375.54|373.84|375.59|373.89|375.54|373.84|8
1729236180000|2024-10-18 07:23:00|375.55|373.85|375.66|373.96|375.73|374.03|375.55|373.85|11
1729236190000|2024-10-18 07:23:10|375.65|373.95|375.54|373.84|375.65|373.95|375.54|373.84|10
1729236200000|2024-10-18 07:23:20|375.53|373.83|375.73|374.03|375.73|374.03|375.53|373.83|11
1729236210000|2024-10-18 07:23:30|375.74|374.04|375.78|374.08|375.79|374.09|375.72|374.02|13
1729236220000|2024-10-18 07:23:40|375.77|374.07|375.76|374.06|375.78|374.08|375.76|374.06|8
1729236230000|2024-10-18 07:23:50|375.77|374.07|375.77|374.07|375.77|374.07|375.76|374.06|7
1729236240000|2024-10-18 07:24:00|375.74|374.04|375.68|373.98|375.74|374.04|375.68|373.98|7
1729236250000|2024-10-18 07:24:10|375.67|373.97|375.73|374.03|375.74|374.04|375.67|373.97|3
1729236260000|2024-10-18 07:24:20|375.72|374.02|375.79|374.09|375.79|374.09|375.72|374.02|4
1729236270000|2024-10-18 07:24:30|375.76|374.06|375.74|374.04|375.8|374.1|375.73|374.03|10
1729236280000|2024-10-18 07:24:40|375.73|374.03|375.79|374.09|375.8|374.1|375.72|374.02|10
1729236290000|2024-10-18 07:24:50|375.8|374.1|375.83|374.13|375.83|374.13|375.79|374.09|8
1729236300000|2024-10-18 07:25:00|375.82|374.12|375.83|374.13|375.86|374.16|375.79|374.09|11
1729236310000|2024-10-18 07:25:10|375.82|374.12|375.83|374.13|375.83|374.13|375.79|374.09|7
1729236320000|2024-10-18 07:25:20|375.81|374.11|375.75|374.05|375.82|374.12|375.75|374.05|14
1729236330000|2024-10-18 07:25:30|375.74|374.04|375.71|374.01|375.74|374.04|375.71|374.01|4
1729236340000|2024-10-18 07:25:40|375.7|374|375.75|374.05|375.77|374.07|375.7|374|5
1729236360000|2024-10-18 07:26:00|375.74|374.04|375.72|374.02|375.76|374.06|375.72|374.02|9
1729236370000|2024-10-18 07:26:10|375.71|374.01|375.72|374.02|375.72|374.02|375.71|374.01|4
1729236380000|2024-10-18 07:26:20|375.71|374.01|375.72|374.02|375.74|374.04|375.71|374.01|11
1729236390000|2024-10-18 07:26:30|375.71|374.01|375.68|373.98|375.71|374.01|375.68|373.98|4
1729236410000|2024-10-18 07:26:50|375.59|373.89|375.62|373.92|375.62|373.92|375.57|373.87|10
1729236420000|2024-10-18 07:27:00|375.59|373.89|375.72|374.02|375.73|374.03|375.59|373.89|7
1729236430000|2024-10-18 07:27:10|375.75|374.05|375.71|374.01|375.75|374.05|375.71|374.01|7
1729236440000|2024-10-18 07:27:20|375.7|374|375.73|374.03|375.73|374.03|375.69|373.99|3
1729236450000|2024-10-18 07:27:30|375.74|374.04|375.72|374.02|375.74|374.04|375.72|374.02|2
1729236460000|2024-10-18 07:27:40|375.71|374.01|375.75|374.05|375.75|374.05|375.71|374.01|3
1729236470000|2024-10-18 07:27:50|375.74|374.04|375.72|374.02|375.74|374.04|375.72|374.02|5
1729236480000|2024-10-18 07:28:00|375.71|374.01|375.69|373.99|375.71|374.01|375.69|373.99|3
1729236490000|2024-10-18 07:28:10|375.68|373.98|375.66|373.96|375.68|373.98|375.66|373.96|3
1729236500000|2024-10-18 07:28:20|375.65|373.95|375.59|373.89|375.65|373.95|375.59|373.89|10
1729236510000|2024-10-18 07:28:30|375.58|373.88|375.58|373.88|375.58|373.88|375.58|373.88|1
1729236520000|2024-10-18 07:28:40|375.6|373.9|375.61|373.91|375.62|373.92|375.59|373.89|8
1729236530000|2024-10-18 07:28:50|375.62|373.92|375.62|373.92|375.63|373.93|375.62|373.92|3
1729236540000|2024-10-18 07:29:00|375.61|373.91|375.63|373.93|375.63|373.93|375.61|373.91|2
1729236550000|2024-10-18 07:29:10|375.61|373.91|375.62|373.92|375.63|373.93|375.61|373.91|5
1729236560000|2024-10-18 07:29:20|375.61|373.91|375.61|373.91|375.61|373.91|375.61|373.91|1
1729236570000|2024-10-18 07:29:30|375.62|373.92|375.73|374.03|375.75|374.05|375.6|373.9|7
1729236580000|2024-10-18 07:29:40|375.71|374.01|375.77|374.07|375.77|374.07|375.71|374.01|6
1729236590000|2024-10-18 07:29:50|375.75|374.05|375.73|374.03|375.76|374.06|375.73|374.03|6
1729236600000|2024-10-18 07:30:00|375.72|374.02|375.77|374.07|375.77|374.07|375.72|374.02|3
1729236620000|2024-10-18 07:30:20|375.78|374.08|375.77|374.07|375.78|374.08|375.77|374.07|2
1729236640000|2024-10-18 07:30:40|375.78|374.08|375.77|374.07|375.78|374.08|375.77|374.07|2
1729236650000|2024-10-18 07:30:50|375.78|374.08|375.79|374.09|375.8|374.1|375.77|374.07|6
1729236660000|2024-10-18 07:31:00|375.8|374.1|375.76|374.06|375.8|374.1|375.76|374.06|5
1729236670000|2024-10-18 07:31:10|375.75|374.05|375.71|374.01|375.75|374.05|375.71|374.01|12
1729236680000|2024-10-18 07:31:20|375.72|374.02|375.77|374.07|375.77|374.07|375.72|374.02|5
1729236690000|2024-10-18 07:31:30|375.75|374.05|375.69|373.99|375.76|374.06|375.69|373.99|9
1729236700000|2024-10-18 07:31:40|375.6|373.9|375.52|373.82|375.6|373.9|375.52|373.82|4
1729236710000|2024-10-18 07:31:50|375.51|373.81|375.32|373.62|375.51|373.81|375.32|373.62|8
1729236720000|2024-10-18 07:32:00|375.31|373.61|375.17|373.47|375.31|373.61|375.14|373.44|9
1729236730000|2024-10-18 07:32:10|375.16|373.46|375.04|373.34|375.16|373.46|375.04|373.34|5
1729236740000|2024-10-18 07:32:20|375|373.3|374.99|373.29|375|373.3|374.99|373.29|2
1729236750000|2024-10-18 07:32:30|375|373.3|374.97|373.27|375|373.3|374.92|373.22|8
1729236760000|2024-10-18 07:32:40|374.98|373.28|375.04|373.34|375.05|373.35|374.95|373.25|8
1729236770000|2024-10-18 07:32:50|375.05|373.35|375.09|373.39|375.12|373.42|375.05|373.35|15
1729236780000|2024-10-18 07:33:00|375.08|373.38|375.02|373.32|375.22|373.52|375.01|373.31|17
1729236790000|2024-10-18 07:33:10|375.03|373.33|375.13|373.43|375.14|373.44|375.03|373.33|12
1729236800000|2024-10-18 07:33:20|375.08|373.38|374.84|373.14|375.08|373.38|374.84|373.14|21
1729236810000|2024-10-18 07:33:30|374.85|373.15|375.11|373.41|375.11|373.41|374.85|373.15|9
1729236820000|2024-10-18 07:33:40|375.07|373.37|375.01|373.31|375.14|373.44|375.01|373.31|7
1729236830000|2024-10-18 07:33:50|375.02|373.32|374.98|373.28|375.05|373.35|374.98|373.28|16
1729236840000|2024-10-18 07:34:00|375.02|373.32|375.08|373.38|375.11|373.41|375|373.3|10
1729236850000|2024-10-18 07:34:10|375.02|373.32|374.96|373.26|375.06|373.36|374.9|373.2|19
1729236860000|2024-10-18 07:34:20|375|373.3|374.92|373.22|375.01|373.31|374.92|373.22|7
1729236870000|2024-10-18 07:34:30|374.95|373.25|374.93|373.23|374.99|373.29|374.92|373.22|10
1729236880000|2024-10-18 07:34:40|374.92|373.22|374.77|373.07|374.92|373.22|374.68|372.98|21
1729236890000|2024-10-18 07:34:50|374.78|373.08|374.75|373.05|374.78|373.08|374.72|373.02|8
1729236900000|2024-10-18 07:35:00|374.73|373.03|375.06|373.36|375.06|373.36|374.72|373.02|18
1729236910000|2024-10-18 07:35:10|375.08|373.38|375.38|373.68|375.38|373.68|375.08|373.38|14
1729236920000|2024-10-18 07:35:20|375.43|373.73|375.04|373.34|375.43|373.73|375.04|373.34|20
1729236930000|2024-10-18 07:35:30|375.02|373.32|375.2|373.5|375.2|373.5|375.01|373.31|16
1729236940000|2024-10-18 07:35:40|375.19|373.49|375.03|373.33|375.19|373.49|375.03|373.33|16
1729236950000|2024-10-18 07:35:50|375.04|373.34|375.15|373.45|375.2|373.5|375.01|373.31|15
1729236960000|2024-10-18 07:36:00|375.14|373.44|375|373.3|375.16|373.46|375|373.3|15
1729236970000|2024-10-18 07:36:10|374.98|373.28|374.97|373.27|375.02|373.32|374.97|373.27|13
1729236980000|2024-10-18 07:36:20|374.96|373.26|374.97|373.27|374.97|373.27|374.96|373.26|2
1729236990000|2024-10-18 07:36:30|374.96|373.26|374.99|373.29|375.06|373.36|374.93|373.23|13
1729237000000|2024-10-18 07:36:40|375|373.3|374.99|373.29|375|373.3|374.98|373.28|6
1729237010000|2024-10-18 07:36:50|374.98|373.28|374.92|373.22|374.98|373.28|374.91|373.21|9
1729237020000|2024-10-18 07:37:00|374.93|373.23|375.2|373.5|375.2|373.5|374.91|373.21|20
1729237030000|2024-10-18 07:37:10|375.18|373.48|375.18|373.48|375.2|373.5|375.16|373.46|14
1729237040000|2024-10-18 07:37:20|375.27|373.57|375.33|373.63|375.39|373.69|375.21|373.51|19
1729237050000|2024-10-18 07:37:30|375.32|373.62|375.37|373.67|375.4|373.7|375.29|373.59|13
1729237060000|2024-10-18 07:37:40|375.39|373.69|375.39|373.69|375.39|373.69|375.39|373.69|1
1729237070000|2024-10-18 07:37:50|375.38|373.68|375.33|373.63|375.38|373.68|375.33|373.63|5
1729237080000|2024-10-18 07:38:00|375.32|373.62|375.35|373.65|375.35|373.65|375.32|373.62|3
1729237090000|2024-10-18 07:38:10|375.36|373.66|375.56|373.86|375.56|373.86|375.32|373.62|23
1729237100000|2024-10-18 07:38:20|375.55|373.85|375.77|374.07|375.77|374.07|375.55|373.85|8
1729237140000|2024-10-18 07:39:00|375.78|374.08|375.77|374.07|375.78|374.08|375.77|374.07|2
1729237150000|2024-10-18 07:39:10|375.78|374.08|375.77|374.07|375.79|374.09|375.77|374.07|3
1729237160000|2024-10-18 07:39:20|375.78|374.08|375.82|374.12|375.82|374.12|375.78|374.08|5
1729237170000|2024-10-18 07:39:30|375.83|374.13|376.28|374.58|376.28|374.58|375.8|374.1|11
1729237180000|2024-10-18 07:39:40|376.29|374.59|376.24|374.54|376.29|374.59|376.21|374.51|10
1729237190000|2024-10-18 07:39:50|376.25|374.55|376.17|374.47|376.29|374.59|376.17|374.47|6
1729237200000|2024-10-18 07:40:00|376.18|374.48|376.28|374.58|376.3|374.6|376.16|374.46|14
1729237210000|2024-10-18 07:40:10|376.29|374.59|376.36|374.66|376.37|374.67|376.28|374.58|11
1729237220000|2024-10-18 07:40:20|376.35|374.65|376.22|374.52|376.35|374.65|376.22|374.52|13
1729237230000|2024-10-18 07:40:30|376.2|374.5|376.18|374.48|376.2|374.5|376.17|374.47|12
1729237240000|2024-10-18 07:40:40|376.25|374.55|376.11|374.41|376.25|374.55|376.11|374.41|11
1729237250000|2024-10-18 07:40:50|376.12|374.42|376.17|374.47|376.19|374.49|376.12|374.42|10
1729237260000|2024-10-18 07:41:00|376.19|374.49|376.15|374.45|376.19|374.49|376.15|374.45|5
1729237270000|2024-10-18 07:41:10|376.16|374.46|376.11|374.41|376.17|374.47|376.1|374.4|7
1729237280000|2024-10-18 07:41:20|376.13|374.43|376.12|374.42|376.13|374.43|376.12|374.42|2
1729237300000|2024-10-18 07:41:40|376.13|374.43|376.05|374.35|376.15|374.45|376.05|374.35|14
1729237310000|2024-10-18 07:41:50|376.04|374.34|375.95|374.25|376.05|374.35|375.91|374.21|19
1729237320000|2024-10-18 07:42:00|375.94|374.24|376.09|374.39|376.17|374.47|375.91|374.21|15
1729237330000|2024-10-18 07:42:10|376.1|374.4|376.24|374.54|376.24|374.54|376.09|374.39|7
1729237340000|2024-10-18 07:42:20|376.28|374.58|376.12|374.42|376.28|374.58|376.11|374.41|16
1729237350000|2024-10-18 07:42:30|376.11|374.41|376.3|374.6|376.31|374.61|376.08|374.38|13
1729237360000|2024-10-18 07:42:40|376.29|374.59|376.33|374.63|376.33|374.63|376.29|374.59|3
1729237370000|2024-10-18 07:42:50|376.38|374.68|376.52|374.82|376.52|374.82|376.36|374.66|11
1729237380000|2024-10-18 07:43:00|376.5|374.8|376.41|374.71|376.52|374.82|376.41|374.71|10
1729237390000|2024-10-18 07:43:10|376.42|374.72|376.33|374.63|376.42|374.72|376.32|374.62|16
1729237400000|2024-10-18 07:43:20|376.34|374.64|376.39|374.69|376.4|374.7|376.27|374.57|12
1729237410000|2024-10-18 07:43:30|376.38|374.68|376.32|374.62|376.39|374.69|376.32|374.62|10
1729237420000|2024-10-18 07:43:40|376.33|374.63|376.31|374.61|376.37|374.67|376.23|374.53|20
1729237430000|2024-10-18 07:43:50|376.32|374.62|376.2|374.5|376.33|374.63|376.2|374.5|12
1729237440000|2024-10-18 07:44:00|376.21|374.51|376.23|374.53|376.26|374.56|376.2|374.5|18
1729237450000|2024-10-18 07:44:10|376.22|374.52|376.25|374.55|376.26|374.56|376.19|374.49|11
1729237460000|2024-10-18 07:44:20|376.24|374.54|376.27|374.57|376.31|374.61|376.21|374.51|9
1729237470000|2024-10-18 07:44:30|376.26|374.56|376.21|374.51|376.27|374.57|376.21|374.51|6
1729237480000|2024-10-18 07:44:40|376.2|374.5|376.26|374.56|376.28|374.58|376.2|374.5|8
1729237490000|2024-10-18 07:44:50|376.25|374.55|376.2|374.5|376.28|374.58|376.19|374.49|15
1729237500000|2024-10-18 07:45:00|376.19|374.49|376.2|374.5|376.22|374.52|376.17|374.47|9
1729237510000|2024-10-18 07:45:10|376.21|374.51|376.33|374.63|376.34|374.64|376.21|374.51|7
1729237520000|2024-10-18 07:45:20|376.34|374.64|376.31|374.61|376.35|374.65|376.31|374.61|10
1729237530000|2024-10-18 07:45:30|376.22|374.52|376.25|374.55|376.25|374.55|376.22|374.52|5
1729237540000|2024-10-18 07:45:40|376.24|374.54|376.17|374.47|376.24|374.54|376.17|374.47|11
1729237550000|2024-10-18 07:45:50|376.16|374.46|376.03|374.33|376.16|374.46|376|374.3|11
1729237560000|2024-10-18 07:46:00|376|374.3|376.02|374.32|376.02|374.32|375.93|374.23|13
1729237570000|2024-10-18 07:46:10|376.01|374.31|376|374.3|376.03|374.33|375.99|374.29|10
1729237580000|2024-10-18 07:46:20|375.98|374.28|375.87|374.17|375.99|374.29|375.87|374.17|9
1729237590000|2024-10-18 07:46:30|375.86|374.16|376.06|374.36|376.06|374.36|375.84|374.14|12
1729237600000|2024-10-18 07:46:40|376.05|374.35|375.99|374.29|376.05|374.35|375.99|374.29|6
1729237610000|2024-10-18 07:46:50|376|374.3|376.01|374.31|376.01|374.31|376|374.3|2
1729237620000|2024-10-18 07:47:00|376.02|374.32|376.1|374.4|376.12|374.42|376.02|374.32|21
1729237630000|2024-10-18 07:47:10|376.11|374.41|376.23|374.53|376.23|374.53|376.11|374.41|9
1729237640000|2024-10-18 07:47:20|376.27|374.57|376.22|374.52|376.28|374.58|376.22|374.52|5
1729237650000|2024-10-18 07:47:30|376.21|374.51|376.2|374.5|376.21|374.51|376.18|374.48|6
1729237660000|2024-10-18 07:47:40|376.21|374.51|376.31|374.61|376.34|374.64|376.21|374.51|7
1729237670000|2024-10-18 07:47:50|376.3|374.6|376.26|374.56|376.3|374.6|376.25|374.55|9
1729237680000|2024-10-18 07:48:00|376.27|374.57|376.32|374.62|376.4|374.7|376.27|374.57|13
1729237690000|2024-10-18 07:48:10|376.23|374.53|376.21|374.51|376.23|374.53|376.04|374.34|20
1729237700000|2024-10-18 07:48:20|376.2|374.5|376.24|374.54|376.28|374.58|376.17|374.47|16
1729237710000|2024-10-18 07:48:30|376.23|374.53|376.32|374.62|376.41|374.71|376.22|374.52|13
1729237720000|2024-10-18 07:48:40|376.31|374.61|376.31|374.61|376.33|374.63|376.31|374.61|5
1729237730000|2024-10-18 07:48:50|376.35|374.65|376.39|374.69|376.44|374.74|376.35|374.65|9
1729237740000|2024-10-18 07:49:00|376.31|374.61|376.43|374.73|376.43|374.73|376.31|374.61|11
1729237750000|2024-10-18 07:49:10|376.42|374.72|376.32|374.62|376.42|374.72|376.32|374.62|9
1729237760000|2024-10-18 07:49:20|376.31|374.61|376.33|374.63|376.33|374.63|376.3|374.6|3
1729237770000|2024-10-18 07:49:30|376.31|374.61|376.41|374.71|376.43|374.73|376.31|374.61|13
1729237780000|2024-10-18 07:49:40|376.4|374.7|376.2|374.5|376.4|374.7|376.19|374.49|12
1729237790000|2024-10-18 07:49:50|376.24|374.54|376.12|374.42|376.24|374.54|376.12|374.42|7
1729237800000|2024-10-18 07:50:00|376.11|374.41|376.17|374.47|376.18|374.48|376.11|374.41|12
1729237810000|2024-10-18 07:50:10|376.15|374.45|376.13|374.43|376.15|374.45|376.11|374.41|9
1729237820000|2024-10-18 07:50:20|376.1|374.4|376.03|374.33|376.1|374.4|376.03|374.33|7
1729237830000|2024-10-18 07:50:30|376.01|374.31|376.07|374.37|376.08|374.38|376.01|374.31|4
1729237840000|2024-10-18 07:50:40|376.05|374.35|376.2|374.5|376.22|374.52|375.91|374.21|12
1729237850000|2024-10-18 07:50:50|376.22|374.52|376.2|374.5|376.22|374.52|376.2|374.5|3
1729237860000|2024-10-18 07:51:00|376.19|374.49|376|374.3|376.19|374.49|375.99|374.29|15
1729237870000|2024-10-18 07:51:10|375.99|374.29|375.85|374.15|376.01|374.31|375.82|374.12|12
1729237880000|2024-10-18 07:51:20|375.84|374.14|375.81|374.11|375.85|374.15|375.81|374.11|6
1729237890000|2024-10-18 07:51:30|375.74|374.04|375.05|373.35|375.77|374.07|375.05|373.35|9
1729237900000|2024-10-18 07:51:40|374.98|373.28|374.87|373.17|374.98|373.28|374.81|373.11|14
1729237910000|2024-10-18 07:51:50|374.91|373.21|375.18|373.48|375.18|373.48|374.91|373.21|14
1729237920000|2024-10-18 07:52:00|375.17|373.47|374.75|373.05|375.18|373.48|374.75|373.05|9
1729237930000|2024-10-18 07:52:10|374.76|373.06|374.75|373.05|374.76|373.06|374.75|373.05|2
1729237940000|2024-10-18 07:52:20|374.74|373.04|374.17|372.47|374.74|373.04|374.1|372.4|11
1729237950000|2024-10-18 07:52:30|374.16|372.46|374.04|372.34|374.16|372.46|374.04|372.34|11
1729237960000|2024-10-18 07:52:40|374.05|372.35|373.77|372.07|374.05|372.35|373.69|371.99|11
1729237970000|2024-10-18 07:52:50|373.79|372.09|373.77|372.07|373.84|372.14|373.66|371.96|11
1729237980000|2024-10-18 07:53:00|373.78|372.08|373.74|372.04|373.8|372.1|373.6|371.9|13
1729237990000|2024-10-18 07:53:10|373.76|372.06|373.85|372.15|373.94|372.24|373.76|372.06|12
1729238000000|2024-10-18 07:53:20|373.86|372.16|374.29|372.59|374.3|372.6|373.86|372.16|18
1729238010000|2024-10-18 07:53:30|374.36|372.66|374.17|372.47|374.38|372.68|374.1|372.4|11
1729238020000|2024-10-18 07:53:40|374.15|372.45|374.17|372.47|374.17|372.47|374|372.3|21
1729238030000|2024-10-18 07:53:50|374.18|372.48|374.14|372.44|374.19|372.49|374.14|372.44|9
1729238040000|2024-10-18 07:54:00|374.15|372.45|374.18|372.48|374.18|372.48|374.12|372.42|7
1729238050000|2024-10-18 07:54:10|374.2|372.5|374.38|372.68|374.38|372.68|374.2|372.5|10
1729238060000|2024-10-18 07:54:20|374.37|372.67|374.34|372.64|374.37|372.67|374.28|372.58|7
1729238070000|2024-10-18 07:54:30|374.29|372.59|374.28|372.58|374.29|372.59|374.26|372.56|10
1729238080000|2024-10-18 07:54:40|374.29|372.59|374.34|372.64|374.35|372.65|374.29|372.59|11
1729238090000|2024-10-18 07:54:50|374.42|372.72|374.64|372.94|374.64|372.94|374.41|372.71|14
1729238100000|2024-10-18 07:55:00|374.65|372.95|374.57|372.87|374.65|372.95|374.53|372.83|15
1729238110000|2024-10-18 07:55:10|374.56|372.86|374.86|373.16|374.86|373.16|374.56|372.86|13
1729238120000|2024-10-18 07:55:20|374.85|373.15|374.88|373.18|374.99|373.29|374.85|373.15|23
1729238130000|2024-10-18 07:55:30|374.87|373.17|374.89|373.19|374.89|373.19|374.87|373.17|3
1729238140000|2024-10-18 07:55:40|374.88|373.18|374.86|373.16|375.01|373.31|374.85|373.15|16
1729238150000|2024-10-18 07:55:50|374.87|373.17|374.9|373.2|374.93|373.23|374.86|373.16|14
1729238160000|2024-10-18 07:56:00|374.89|373.19|374.86|373.16|374.91|373.21|374.85|373.15|19
1729238170000|2024-10-18 07:56:10|374.85|373.15|374.96|373.26|374.98|373.28|374.85|373.15|8
1729238180000|2024-10-18 07:56:20|374.94|373.24|374.94|373.24|374.99|373.29|374.93|373.23|8
1729238190000|2024-10-18 07:56:30|374.89|373.19|374.63|372.93|374.89|373.19|374.56|372.86|22
1729238200000|2024-10-18 07:56:40|374.62|372.92|374.28|372.58|374.62|372.92|374.21|372.51|17
1729238210000|2024-10-18 07:56:50|374.3|372.6|374.33|372.63|374.36|372.66|374.3|372.6|7
1729238220000|2024-10-18 07:57:00|374.36|372.66|374.32|372.62|374.45|372.75|374.32|372.62|10
1729238230000|2024-10-18 07:57:10|374.31|372.61|374.24|372.54|374.31|372.61|374.18|372.48|11
1729238240000|2024-10-18 07:57:20|374.23|372.53|374.45|372.75|374.46|372.76|374.23|372.53|14
1729238250000|2024-10-18 07:57:30|374.46|372.76|374.46|372.76|374.46|372.76|374.45|372.75|3
1729238260000|2024-10-18 07:57:40|374.45|372.75|374.36|372.66|374.46|372.76|374.33|372.63|8
1729238270000|2024-10-18 07:57:50|374.35|372.65|374.33|372.63|374.35|372.65|374.32|372.62|7
1729238280000|2024-10-18 07:58:00|374.34|372.64|374.35|372.65|374.35|372.65|374.33|372.63|6
1729238290000|2024-10-18 07:58:10|374.34|372.64|373.96|372.26|374.34|372.64|373.96|372.26|12
1729238300000|2024-10-18 07:58:20|373.97|372.27|373.92|372.22|374.01|372.31|373.92|372.22|7
1729238310000|2024-10-18 07:58:30|373.95|372.25|374.07|372.37|374.08|372.38|373.9|372.2|12
1729238320000|2024-10-18 07:58:40|374.05|372.35|374.04|372.34|374.1|372.4|374.04|372.34|6
1729238330000|2024-10-18 07:58:50|374.05|372.35|374.05|372.35|374.06|372.36|374.04|372.34|7
1729238340000|2024-10-18 07:59:00|374.06|372.36|374.28|372.58|374.28|372.58|374.06|372.36|18
1729238350000|2024-10-18 07:59:10|374.29|372.59|374.38|372.68|374.42|372.72|374.29|372.59|14
1729238360000|2024-10-18 07:59:20|374.36|372.66|374.34|372.64|374.36|372.66|374.26|372.56|8
1729238370000|2024-10-18 07:59:30|374.35|372.65|374.44|372.74|374.44|372.74|374.35|372.65|8
1729238380000|2024-10-18 07:59:40|374.43|372.73|374.51|372.81|374.52|372.82|374.43|372.73|14
1729238390000|2024-10-18 07:59:50|374.52|372.82|374.56|372.86|374.56|372.86|374.52|372.82|12
1729238400000|2024-10-18 08:00:00|374.55|372.85|374.32|372.62|374.55|372.85|374.32|372.62|16
1729238410000|2024-10-18 08:00:10|374.35|372.65|374.58|372.88|374.62|372.92|374.35|372.65|21
1729238420000|2024-10-18 08:00:20|374.57|372.87|374.37|372.67|374.57|372.87|374.25|372.55|27
1729238430000|2024-10-18 08:00:30|374.36|372.66|374.36|372.66|374.4|372.7|374.36|372.66|17
1729238440000|2024-10-18 08:00:40|374.37|372.67|374.52|372.82|374.52|372.82|374.37|372.67|13
1729238450000|2024-10-18 08:00:50|374.51|372.81|374.48|372.78|374.51|372.81|374.37|372.67|16
1729238460000|2024-10-18 08:01:00|374.47|372.77|374.64|372.94|374.64|372.94|374.47|372.77|18
1729238470000|2024-10-18 08:01:10|374.66|372.96|374.69|372.99|374.71|373.01|374.64|372.94|22
1729238480000|2024-10-18 08:01:20|374.68|372.98|374.67|372.97|374.69|372.99|374.65|372.95|9
1729238490000|2024-10-18 08:01:30|374.66|372.96|374.57|372.87|374.68|372.98|374.57|372.87|10
1729238500000|2024-10-18 08:01:40|374.47|372.77|374.48|372.78|374.51|372.81|374.44|372.74|17
1729238510000|2024-10-18 08:01:50|374.49|372.79|374.33|372.63|374.5|372.8|374.32|372.62|12
1729238520000|2024-10-18 08:02:00|374.34|372.64|374.16|372.46|374.36|372.66|374.16|372.46|18
1729238530000|2024-10-18 08:02:10|374.17|372.47|374.17|372.47|374.17|372.47|374.13|372.43|17
1729238540000|2024-10-18 08:02:20|374.14|372.44|374.02|372.32|374.14|372.44|373.96|372.26|14
1729238550000|2024-10-18 08:02:30|373.95|372.25|374.03|372.33|374.03|372.33|373.93|372.23|8
1729238560000|2024-10-18 08:02:40|374.01|372.31|374.18|372.48|374.18|372.48|374.01|372.31|14
1729238570000|2024-10-18 08:02:50|374.19|372.49|374.28|372.58|374.28|372.58|374.19|372.49|11
1729238580000|2024-10-18 08:03:00|374.3|372.6|374.34|372.64|374.38|372.68|374.27|372.57|16
1729238590000|2024-10-18 08:03:10|374.35|372.65|374.57|372.87|374.57|372.87|374.35|372.65|12
1729238600000|2024-10-18 08:03:20|374.6|372.9|374.68|372.98|374.7|373|374.59|372.89|17
1729238610000|2024-10-18 08:03:30|374.69|372.99|374.49|372.79|374.69|372.99|374.49|372.79|15
1729238620000|2024-10-18 08:03:40|374.5|372.8|374.49|372.79|374.55|372.85|374.49|372.79|8
1729238630000|2024-10-18 08:03:50|374.47|372.77|374.43|372.73|374.47|372.77|374.43|372.73|5
1729238640000|2024-10-18 08:04:00|374.44|372.74|374.36|372.66|374.46|372.76|374.25|372.55|16
1729238650000|2024-10-18 08:04:10|374.37|372.67|374.47|372.77|374.48|372.78|374.37|372.67|13
1729238660000|2024-10-18 08:04:20|374.46|372.76|374.63|372.93|374.63|372.93|374.44|372.74|23
1729238670000|2024-10-18 08:04:30|374.67|372.97|374.74|373.04|374.74|373.04|374.63|372.93|14
1729238680000|2024-10-18 08:04:40|374.75|373.05|374.86|373.16|374.86|373.16|374.72|373.02|13
1729238690000|2024-10-18 08:04:50|374.84|373.14|374.73|373.03|374.86|373.16|374.73|373.03|11
1729238700000|2024-10-18 08:05:00|374.72|373.02|374.79|373.09|374.79|373.09|374.62|372.92|16
1729238710000|2024-10-18 08:05:10|374.8|373.1|374.76|373.06|374.87|373.17|374.76|373.06|12
1729238720000|2024-10-18 08:05:20|374.79|373.09|374.95|373.25|374.99|373.29|374.79|373.09|23
1729238730000|2024-10-18 08:05:30|374.91|373.21|374.76|373.06|374.91|373.21|374.75|373.05|15
1729238740000|2024-10-18 08:05:40|374.78|373.08|374.78|373.08|374.78|373.08|374.76|373.06|8
1729238750000|2024-10-18 08:05:50|374.8|373.1|374.46|372.76|374.8|373.1|374.46|372.76|7
1729238760000|2024-10-18 08:06:00|374.44|372.74|374.34|372.64|374.44|372.74|374.31|372.61|11
1729238770000|2024-10-18 08:06:10|374.35|372.65|374.34|372.64|374.37|372.67|374.33|372.63|10
1729238780000|2024-10-18 08:06:20|374.44|372.74|374.57|372.87|374.58|372.88|374.34|372.64|16
1729238790000|2024-10-18 08:06:30|374.58|372.88|374.39|372.69|374.59|372.89|374.36|372.66|16
1729238800000|2024-10-18 08:06:40|374.38|372.68|374.26|372.56|374.38|372.68|374.26|372.56|4
1729238810000|2024-10-18 08:06:50|374.16|372.46|374.22|372.52|374.22|372.52|374.01|372.31|18
1729238820000|2024-10-18 08:07:00|374.21|372.51|374.11|372.41|374.28|372.58|374.1|372.4|16
1729238830000|2024-10-18 08:07:10|374.1|372.4|374|372.3|374.1|372.4|374|372.3|7
1729238840000|2024-10-18 08:07:20|373.86|372.16|373.78|372.08|373.87|372.17|373.75|372.05|16
1729238850000|2024-10-18 08:07:30|373.81|372.11|373.87|372.17|374.01|372.31|373.8|372.1|19
1729238860000|2024-10-18 08:07:40|373.86|372.16|373.96|372.26|373.96|372.26|373.76|372.06|16
1729238870000|2024-10-18 08:07:50|373.97|372.27|373.75|372.05|373.97|372.27|373.75|372.05|18
1729238880000|2024-10-18 08:08:00|373.76|372.06|373.92|372.22|373.93|372.23|373.75|372.05|16
1729238890000|2024-10-18 08:08:10|373.89|372.19|373.8|372.1|373.92|372.22|373.79|372.09|17
1729238900000|2024-10-18 08:08:20|373.81|372.11|373.72|372.02|373.83|372.13|373.61|371.91|17
1729238910000|2024-10-18 08:08:30|373.73|372.03|373.7|372|373.75|372.05|373.69|371.99|6
1729238920000|2024-10-18 08:08:40|373.71|372.01|373.71|372.01|373.73|372.03|373.69|371.99|7
1729238930000|2024-10-18 08:08:50|373.72|372.02|373.69|371.99|373.72|372.02|373.69|371.99|7
1729238940000|2024-10-18 08:09:00|373.7|372|373.7|372|373.7|372|373.69|371.99|5
1729238950000|2024-10-18 08:09:10|373.69|371.99|373.7|372|373.73|372.03|373.68|371.98|8
1729238960000|2024-10-18 08:09:20|373.69|371.99|373.8|372.1|373.8|372.1|373.69|371.99|9
1729238970000|2024-10-18 08:09:30|373.79|372.09|373.78|372.08|373.8|372.1|373.77|372.07|6
1729238980000|2024-10-18 08:09:40|373.77|372.07|373.61|371.91|373.78|372.08|373.57|371.87|19
1729238990000|2024-10-18 08:09:50|373.6|371.9|373.6|371.9|373.61|371.91|373.6|371.9|3
1729239000000|2024-10-18 08:10:00|373.59|371.89|373.39|371.69|373.59|371.89|373.37|371.67|11
1729239010000|2024-10-18 08:10:10|373.4|371.7|373.48|371.78|373.48|371.78|373.29|371.59|12
1729239020000|2024-10-18 08:10:20|373.52|371.82|373.63|371.93|373.73|372.03|373.52|371.82|11
1729239030000|2024-10-18 08:10:30|373.62|371.92|373.61|371.91|373.63|371.93|373.61|371.91|9
1729239040000|2024-10-18 08:10:40|373.62|371.92|373.61|371.91|373.62|371.92|373.6|371.9|4
1729239050000|2024-10-18 08:10:50|373.68|371.98|373.62|371.92|373.68|371.98|373.62|371.92|7
1729239060000|2024-10-18 08:11:00|373.6|371.9|373.61|371.91|373.62|371.92|373.52|371.82|15
1729239070000|2024-10-18 08:11:10|373.62|371.92|373.54|371.84|373.62|371.92|373.54|371.84|9
1729239080000|2024-10-18 08:11:20|373.42|371.72|373.4|371.7|373.44|371.74|373.27|371.57|12
1729239090000|2024-10-18 08:11:30|373.39|371.69|373.35|371.65|373.42|371.72|373.35|371.65|7
1729239100000|2024-10-18 08:11:40|373.3|371.6|373.33|371.63|373.39|371.69|373.3|371.6|13
1729239110000|2024-10-18 08:11:50|373.32|371.62|373.3|371.6|373.32|371.62|373.3|371.6|7
1729239120000|2024-10-18 08:12:00|373.31|371.61|373.38|371.68|373.46|371.76|373.31|371.61|15
1729239130000|2024-10-18 08:12:10|373.39|371.69|373.26|371.56|373.41|371.71|373.23|371.53|11
1729239140000|2024-10-18 08:12:20|373.25|371.55|373.52|371.82|373.54|371.84|373.24|371.54|16
1729239150000|2024-10-18 08:12:30|373.54|371.84|373.47|371.77|373.54|371.84|373.45|371.75|10
1729239160000|2024-10-18 08:12:40|373.48|371.78|373.33|371.63|373.48|371.78|373.33|371.63|11
1729239170000|2024-10-18 08:12:50|373.32|371.62|373.35|371.65|373.35|371.65|373.31|371.61|10
1729239180000|2024-10-18 08:13:00|373.37|371.67|373.24|371.54|373.37|371.67|373.24|371.54|8
1729239190000|2024-10-18 08:13:10|373.23|371.53|373.27|371.57|373.27|371.57|373.23|371.53|10
1729239200000|2024-10-18 08:13:20|373.28|371.58|373.27|371.57|373.29|371.59|373.26|371.56|7
1729239210000|2024-10-18 08:13:30|373.25|371.55|373.26|371.56|373.27|371.57|373.25|371.55|3
1729239220000|2024-10-18 08:13:40|373.27|371.57|373.32|371.62|373.32|371.62|373.24|371.54|10
1729239230000|2024-10-18 08:13:50|373.33|371.63|373.28|371.58|373.33|371.63|373.28|371.58|5
1729239240000|2024-10-18 08:14:00|373.27|371.57|373.28|371.58|373.28|371.58|373.27|371.57|4
1729239250000|2024-10-18 08:14:10|373.29|371.59|373.3|371.6|373.36|371.66|373.29|371.59|11
1729239260000|2024-10-18 08:14:20|373.27|371.57|373.21|371.51|373.27|371.57|373.21|371.51|11
1729239270000|2024-10-18 08:14:30|373.2|371.5|373.16|371.46|373.2|371.5|373.16|371.46|9
1729239280000|2024-10-18 08:14:40|373.15|371.45|373.15|371.45|373.15|371.45|373.15|371.45|1
1729239290000|2024-10-18 08:14:50|373.23|371.53|373.21|371.51|373.23|371.53|373.21|371.51|5
1729239300000|2024-10-18 08:15:00|373.2|371.5|373.32|371.62|373.34|371.64|373.2|371.5|7
1729239310000|2024-10-18 08:15:10|373.37|371.67|373.56|371.86|373.74|372.04|373.37|371.67|21
1729239320000|2024-10-18 08:15:20|373.6|371.9|373.53|371.83|373.68|371.98|373.5|371.8|21
1729239330000|2024-10-18 08:15:30|373.52|371.82|373.57|371.87|373.58|371.88|373.52|371.82|11
1729239340000|2024-10-18 08:15:40|373.51|371.81|373.53|371.83|373.64|371.94|373.51|371.81|12
1729239350000|2024-10-18 08:15:50|373.52|371.82|373.55|371.85|373.56|371.86|373.52|371.82|4
1729239360000|2024-10-18 08:16:00|373.54|371.84|373.8|372.1|373.8|372.1|373.51|371.81|17
1729239370000|2024-10-18 08:16:10|373.88|372.18|373.97|372.27|373.99|372.29|373.88|372.18|17
1729239380000|2024-10-18 08:16:20|373.96|372.26|373.92|372.22|373.96|372.26|373.92|372.22|4
1729239390000|2024-10-18 08:16:30|373.9|372.2|373.84|372.14|373.9|372.2|373.84|372.14|2
1729239400000|2024-10-18 08:16:40|373.8|372.1|373.84|372.14|373.84|372.14|373.8|372.1|4
1729239410000|2024-10-18 08:16:50|373.85|372.15|373.81|372.11|373.85|372.15|373.81|372.11|3
1729239420000|2024-10-18 08:17:00|373.8|372.1|373.69|371.99|373.8|372.1|373.69|371.99|13
1729239430000|2024-10-18 08:17:10|373.68|371.98|373.52|371.82|373.69|371.99|373.49|371.79|11
1729239440000|2024-10-18 08:17:20|373.51|371.81|373.43|371.73|373.51|371.81|373.43|371.73|13
1729239450000|2024-10-18 08:17:30|373.42|371.72|373.33|371.63|373.42|371.72|373.29|371.59|10
1729239460000|2024-10-18 08:17:40|373.34|371.64|373.33|371.63|373.37|371.67|373.33|371.63|7
1729239470000|2024-10-18 08:17:50|373.32|371.62|373.32|371.62|373.32|371.62|373.32|371.62|1
1729239480000|2024-10-18 08:18:00|373.39|371.69|373.66|371.96|373.68|371.98|373.39|371.69|15
1729239490000|2024-10-18 08:18:10|373.64|371.94|373.64|371.94|373.64|371.94|373.62|371.92|6
1729239500000|2024-10-18 08:18:20|373.7|372|373.72|372.02|373.73|372.03|373.67|371.97|7
1729239510000|2024-10-18 08:18:30|373.68|371.98|373.71|372.01|373.71|372.01|373.68|371.98|6
1729239520000|2024-10-18 08:18:40|373.69|371.99|373.67|371.97|373.72|372.02|373.67|371.97|12
1729239530000|2024-10-18 08:18:50|373.6|371.9|373.57|371.87|373.6|371.9|373.54|371.84|10
1729239540000|2024-10-18 08:19:00|373.63|371.93|373.71|372.01|373.72|372.02|373.63|371.93|6
1729239550000|2024-10-18 08:19:10|373.7|372|373.72|372.02|373.74|372.04|373.63|371.93|9
1729239560000|2024-10-18 08:19:20|373.71|372.01|373.75|372.05|373.75|372.05|373.7|372|3
1729239570000|2024-10-18 08:19:30|373.76|372.06|373.71|372.01|373.76|372.06|373.71|372.01|5
1729239580000|2024-10-18 08:19:40|373.63|371.93|373.62|371.92|373.63|371.93|373.62|371.92|2
1729239590000|2024-10-18 08:19:50|373.61|371.91|373.61|371.91|373.61|371.91|373.6|371.9|3
1729239600000|2024-10-18 08:20:00|373.62|371.92|373.73|372.03|373.73|372.03|373.62|371.92|7
1729239610000|2024-10-18 08:20:10|373.74|372.04|373.79|372.09|373.79|372.09|373.74|372.04|8
1729239620000|2024-10-18 08:20:20|373.78|372.08|373.69|371.99|373.78|372.08|373.65|371.95|6
1729239630000|2024-10-18 08:20:30|373.68|371.98|373.71|372.01|373.71|372.01|373.68|371.98|7
1729239640000|2024-10-18 08:20:40|373.72|372.02|373.78|372.08|374.01|372.31|373.72|372.02|19
1729239650000|2024-10-18 08:20:50|373.77|372.07|373.55|371.85|373.77|372.07|373.52|371.82|20
1729239660000|2024-10-18 08:21:00|373.54|371.84|373.56|371.86|373.61|371.91|373.54|371.84|13
1729239670000|2024-10-18 08:21:10|373.57|371.87|373.73|372.03|373.74|372.04|373.57|371.87|13
1729239680000|2024-10-18 08:21:20|373.72|372.02|373.43|371.73|373.72|372.02|373.41|371.71|13
1729239690000|2024-10-18 08:21:30|373.44|371.74|373.42|371.72|373.46|371.76|373.42|371.72|14
1729239700000|2024-10-18 08:21:40|373.43|371.73|373.44|371.74|373.45|371.75|373.42|371.72|6
1729239710000|2024-10-18 08:21:50|373.45|371.75|373.49|371.79|373.52|371.82|373.45|371.75|13
1729239720000|2024-10-18 08:22:00|373.48|371.78|373.39|371.69|373.52|371.82|373.34|371.64|14
1729239730000|2024-10-18 08:22:10|373.4|371.7|373.49|371.79|373.5|371.8|373.4|371.7|8
1729239740000|2024-10-18 08:22:20|373.48|371.78|373.38|371.68|373.48|371.78|373.35|371.65|10
1729239750000|2024-10-18 08:22:30|373.39|371.69|373.52|371.82|373.52|371.82|373.39|371.69|7
1729239760000|2024-10-18 08:22:40|373.57|371.87|373.42|371.72|373.6|371.9|373.41|371.71|9
1729239770000|2024-10-18 08:22:50|373.41|371.71|373.37|371.67|373.41|371.71|373.33|371.63|15
1729239780000|2024-10-18 08:23:00|373.38|371.68|373.33|371.63|373.39|371.69|373.28|371.58|9
1729239790000|2024-10-18 08:23:10|373.35|371.65|373.42|371.72|373.42|371.72|373.35|371.65|8
1729239800000|2024-10-18 08:23:20|373.43|371.73|373.42|371.72|373.5|371.8|373.42|371.72|9
1729239810000|2024-10-18 08:23:30|373.41|371.71|373.4|371.7|373.41|371.71|373.39|371.69|4
1729239820000|2024-10-18 08:23:40|373.39|371.69|373.32|371.62|373.39|371.69|373.3|371.6|6
1729239830000|2024-10-18 08:23:50|373.33|371.63|373.38|371.68|373.38|371.68|373.32|371.62|4
1729239840000|2024-10-18 08:24:00|373.36|371.66|373.33|371.63|373.36|371.66|373.33|371.63|5
1729239850000|2024-10-18 08:24:10|373.32|371.62|373.23|371.53|373.32|371.62|373.23|371.53|5
1729239860000|2024-10-18 08:24:20|373.22|371.52|373.21|371.51|373.23|371.53|373.21|371.51|4
1729239880000|2024-10-18 08:24:40|373.22|371.52|373.27|371.57|373.37|371.67|373.22|371.52|16
1729239890000|2024-10-18 08:24:50|373.26|371.56|373.24|371.54|373.26|371.56|373.24|371.54|19
1729239900000|2024-10-18 08:25:00|373.26|371.56|373.25|371.55|373.26|371.56|373.23|371.53|13
1729239910000|2024-10-18 08:25:10|373.24|371.54|373.23|371.53|373.26|371.56|373.23|371.53|7
1729239920000|2024-10-18 08:25:20|373.22|371.52|373.21|371.51|373.23|371.53|373.21|371.51|5
1729239930000|2024-10-18 08:25:30|373.23|371.53|373.22|371.52|373.23|371.53|373.22|371.52|2
1729239940000|2024-10-18 08:25:40|373.21|371.51|373.23|371.53|373.23|371.53|373.19|371.49|4
1729239950000|2024-10-18 08:25:50|373.24|371.54|373.23|371.53|373.28|371.58|373.23|371.53|11
1729239960000|2024-10-18 08:26:00|373.17|371.47|373.14|371.44|373.17|371.47|373.12|371.42|7
1729239970000|2024-10-18 08:26:10|373.15|371.45|373.23|371.53|373.24|371.54|373.14|371.44|12
1729239980000|2024-10-18 08:26:20|373.24|371.54|373.27|371.57|373.27|371.57|373.22|371.52|11
1729239990000|2024-10-18 08:26:30|373.29|371.59|373.38|371.68|373.38|371.68|373.28|371.58|15
1729240000000|2024-10-18 08:26:40|373.4|371.7|373.6|371.9|373.62|371.92|373.4|371.7|10
1729240010000|2024-10-18 08:26:50|373.63|371.93|373.56|371.86|373.63|371.93|373.52|371.82|12
1729240020000|2024-10-18 08:27:00|373.55|371.85|373.75|372.05|373.75|372.05|373.55|371.85|15
1729240030000|2024-10-18 08:27:10|373.76|372.06|374.03|372.33|374.03|372.33|373.76|372.06|11
1729240040000|2024-10-18 08:27:20|374.04|372.34|374.12|372.42|374.12|372.42|374|372.3|15
1729240050000|2024-10-18 08:27:30|374.13|372.43|374.23|372.53|374.25|372.55|374.13|372.43|16
1729240060000|2024-10-18 08:27:40|374.2|372.5|374.26|372.56|374.26|372.56|374.14|372.44|13
1729240070000|2024-10-18 08:27:50|374.27|372.57|374.2|372.5|374.28|372.58|374.2|372.5|12
1729240080000|2024-10-18 08:28:00|374.22|372.52|374.14|372.44|374.24|372.54|374.04|372.34|17
1729240090000|2024-10-18 08:28:10|374.15|372.45|374.25|372.55|374.25|372.55|374.15|372.45|19
1729240100000|2024-10-18 08:28:20|374.24|372.54|373.95|372.25|374.24|372.54|373.95|372.25|13
1729240110000|2024-10-18 08:28:30|373.89|372.19|373.93|372.23|373.96|372.26|373.89|372.19|8
1729240120000|2024-10-18 08:28:40|373.94|372.24|373.99|372.29|373.99|372.29|373.94|372.24|8
1729240130000|2024-10-18 08:28:50|373.98|372.28|373.86|372.16|373.98|372.28|373.85|372.15|10
1729240140000|2024-10-18 08:29:00|373.87|372.17|373.92|372.22|373.92|372.22|373.86|372.16|7
1729240150000|2024-10-18 08:29:10|373.86|372.16|373.82|372.12|373.86|372.16|373.77|372.07|10
1729240160000|2024-10-18 08:29:20|373.81|372.11|373.57|371.87|373.83|372.13|373.57|371.87|15
1729240170000|2024-10-18 08:29:30|373.59|371.89|373.56|371.86|373.61|371.91|373.54|371.84|8
1729240180000|2024-10-18 08:29:40|373.55|371.85|373.57|371.87|373.58|371.88|373.55|371.85|7
1729240190000|2024-10-18 08:29:50|373.55|371.85|373.45|371.75|373.55|371.85|373.45|371.75|10
1729240200000|2024-10-18 08:30:00|373.44|371.74|373.64|371.94|373.7|372|373.43|371.73|18
1729240210000|2024-10-18 08:30:10|373.65|371.95|373.65|371.95|373.68|371.98|373.6|371.9|13
1729240220000|2024-10-18 08:30:20|373.66|371.96|373.58|371.88|373.66|371.96|373.58|371.88|9
1729240230000|2024-10-18 08:30:30|373.57|371.87|373.53|371.83|373.57|371.87|373.5|371.8|9
1729240240000|2024-10-18 08:30:40|373.54|371.84|373.57|371.87|373.57|371.87|373.54|371.84|11
1729240250000|2024-10-18 08:30:50|373.58|371.88|373.46|371.76|373.63|371.93|373.46|371.76|13
1729240260000|2024-10-18 08:31:00|373.43|371.73|373.32|371.62|373.43|371.73|373.2|371.5|16
1729240270000|2024-10-18 08:31:10|373.27|371.57|373.35|371.65|373.37|371.67|373.27|371.57|11
1729240280000|2024-10-18 08:31:20|373.3|371.6|373.21|371.51|373.3|371.6|373.21|371.51|13
1729240290000|2024-10-18 08:31:30|373.23|371.53|373.13|371.43|373.24|371.54|373.1|371.4|16
1729240300000|2024-10-18 08:31:40|373.14|371.44|373.51|371.81|373.52|371.82|373.14|371.44|18
1729240310000|2024-10-18 08:31:50|373.5|371.8|373.67|371.97|373.67|371.97|373.5|371.8|19
1729240320000|2024-10-18 08:32:00|373.62|371.92|373.72|372.02|373.84|372.14|373.62|371.92|18
1729240330000|2024-10-18 08:32:10|373.71|372.01|373.67|371.97|373.74|372.04|373.61|371.91|16
1729240340000|2024-10-18 08:32:20|373.68|371.98|373.74|372.04|373.75|372.05|373.61|371.91|18
1729240350000|2024-10-18 08:32:30|373.73|372.03|373.78|372.08|373.78|372.08|373.7|372|17
1729240360000|2024-10-18 08:32:40|373.75|372.05|373.81|372.11|373.81|372.11|373.72|372.02|11
1729240370000|2024-10-18 08:32:50|373.82|372.12|373.88|372.18|373.88|372.18|373.82|372.12|7
1729240380000|2024-10-18 08:33:00|373.87|372.17|373.95|372.25|373.95|372.25|373.85|372.15|10
1729240390000|2024-10-18 08:33:10|373.96|372.26|374.22|372.52|374.22|372.52|373.96|372.26|13
1729240400000|2024-10-18 08:33:20|374.23|372.53|374.32|372.62|374.35|372.65|374.23|372.53|18
1729240410000|2024-10-18 08:33:30|374.31|372.61|374.23|372.53|374.33|372.63|374.23|372.53|18
1729240420000|2024-10-18 08:33:40|374.24|372.54|374.02|372.32|374.24|372.54|374.01|372.31|19
1729240430000|2024-10-18 08:33:50|374.03|372.33|373.96|372.26|374.05|372.35|373.95|372.25|20
1729240440000|2024-10-18 08:34:00|373.98|372.28|373.77|372.07|373.98|372.28|373.76|372.06|19
1729240450000|2024-10-18 08:34:10|373.78|372.08|373.8|372.1|373.8|372.1|373.76|372.06|6
1729240460000|2024-10-18 08:34:20|373.81|372.11|373.68|371.98|373.82|372.12|373.66|371.96|18
1729240470000|2024-10-18 08:34:30|373.67|371.97|373.62|371.92|373.67|371.97|373.62|371.92|6
1729240480000|2024-10-18 08:34:40|373.6|371.9|373.61|371.91|373.64|371.94|373.6|371.9|7
1729240490000|2024-10-18 08:34:50|373.62|371.92|373.63|371.93|373.64|371.94|373.62|371.92|3
1729240500000|2024-10-18 08:35:00|373.64|371.94|373.74|372.04|373.74|372.04|373.63|371.93|12
1729240510000|2024-10-18 08:35:10|373.84|372.14|374.06|372.36|374.09|372.39|373.84|372.14|15
1729240520000|2024-10-18 08:35:20|374.04|372.34|373.94|372.24|374.04|372.34|373.91|372.21|9
1729240530000|2024-10-18 08:35:30|373.93|372.23|373.87|372.17|373.98|372.28|373.87|372.17|11
1729240540000|2024-10-18 08:35:40|373.88|372.18|373.97|372.27|373.97|372.27|373.88|372.18|10
1729240550000|2024-10-18 08:35:50|374.01|372.31|373.86|372.16|374.02|372.32|373.86|372.16|7
1729240560000|2024-10-18 08:36:00|373.87|372.17|373.78|372.08|373.88|372.18|373.77|372.07|11
1729240570000|2024-10-18 08:36:10|373.77|372.07|373.64|371.94|373.77|372.07|373.6|371.9|9
1729240580000|2024-10-18 08:36:20|373.67|371.97|373.64|371.94|373.71|372.01|373.62|371.92|10
1729240590000|2024-10-18 08:36:30|373.66|371.96|373.5|371.8|373.66|371.96|373.48|371.78|14
1729240600000|2024-10-18 08:36:40|373.49|371.79|373.49|371.79|373.51|371.81|373.45|371.75|9
1729240610000|2024-10-18 08:36:50|373.47|371.77|373.47|371.77|373.49|371.79|373.47|371.77|6
1729240620000|2024-10-18 08:37:00|373.49|371.79|373.46|371.76|373.49|371.79|373.45|371.75|8
1729240630000|2024-10-18 08:37:10|373.48|371.78|373.49|371.79|373.52|371.82|373.47|371.77|9
1729240640000|2024-10-18 08:37:20|373.48|371.78|373.46|371.76|373.48|371.78|373.45|371.75|11
1729240650000|2024-10-18 08:37:30|373.47|371.77|373.51|371.81|373.53|371.83|373.47|371.77|13
1729240660000|2024-10-18 08:37:40|373.53|371.83|373.52|371.82|373.54|371.84|373.51|371.81|13
1729240670000|2024-10-18 08:37:50|373.53|371.83|373.52|371.82|373.53|371.83|373.5|371.8|11
1729240680000|2024-10-18 08:38:00|373.54|371.84|373.66|371.96|373.66|371.96|373.54|371.84|10
1729240690000|2024-10-18 08:38:10|373.64|371.94|373.54|371.84|373.66|371.96|373.54|371.84|9
1729240700000|2024-10-18 08:38:20|373.55|371.85|373.54|371.84|373.58|371.88|373.54|371.84|9
1729240710000|2024-10-18 08:38:30|373.53|371.83|373.46|371.76|373.53|371.83|373.45|371.75|9
1729240720000|2024-10-18 08:38:40|373.48|371.78|373.46|371.76|373.48|371.78|373.44|371.74|5
1729240730000|2024-10-18 08:38:50|373.45|371.75|373.58|371.88|373.66|371.96|373.45|371.75|18
1729240740000|2024-10-18 08:39:00|373.61|371.91|373.59|371.89|373.61|371.91|373.53|371.83|17
1729240750000|2024-10-18 08:39:10|373.58|371.88|373.57|371.87|373.62|371.92|373.57|371.87|14
1729240760000|2024-10-18 08:39:20|373.58|371.88|373.66|371.96|373.66|371.96|373.57|371.87|14
1729240770000|2024-10-18 08:39:30|373.68|371.98|373.65|371.95|373.68|371.98|373.62|371.92|11
1729240780000|2024-10-18 08:39:40|373.64|371.94|373.69|371.99|373.69|371.99|373.64|371.94|6
1729240790000|2024-10-18 08:39:50|373.67|371.97|373.62|371.92|373.67|371.97|373.59|371.89|14
1729240800000|2024-10-18 08:40:00|373.63|371.93|373.57|371.87|373.63|371.93|373.54|371.84|11
1729240810000|2024-10-18 08:40:10|373.6|371.9|373.77|372.07|373.77|372.07|373.6|371.9|14
1729240820000|2024-10-18 08:40:20|373.81|372.11|373.82|372.12|373.82|372.12|373.78|372.08|7
1729240830000|2024-10-18 08:40:30|373.8|372.1|373.84|372.14|373.85|372.15|373.8|372.1|14
1729240840000|2024-10-18 08:40:40|373.86|372.16|373.85|372.15|373.86|372.16|373.81|372.11|9
1729240850000|2024-10-18 08:40:50|373.87|372.17|373.93|372.23|373.93|372.23|373.87|372.17|11
1729240860000|2024-10-18 08:41:00|373.92|372.22|374.02|372.32|374.03|372.33|373.9|372.2|12
1729240870000|2024-10-18 08:41:10|374|372.3|374.06|372.36|374.06|372.36|374|372.3|17
1729240880000|2024-10-18 08:41:20|374.05|372.35|374.02|372.32|374.05|372.35|374|372.3|7
1729240890000|2024-10-18 08:41:30|374.03|372.33|374.03|372.33|374.04|372.34|374.02|372.32|5
1729240900000|2024-10-18 08:41:40|374.02|372.32|373.93|372.23|374.04|372.34|373.93|372.23|8
1729240910000|2024-10-18 08:41:50|373.95|372.25|373.92|372.22|373.95|372.25|373.91|372.21|5
1729240920000|2024-10-18 08:42:00|373.95|372.25|373.96|372.26|373.97|372.27|373.95|372.25|5
1729240930000|2024-10-18 08:42:10|373.95|372.25|374|372.3|374|372.3|373.93|372.23|7
1729240940000|2024-10-18 08:42:20|374.01|372.31|374.08|372.38|374.1|372.4|374.01|372.31|15
1729240950000|2024-10-18 08:42:30|374.09|372.39|374.15|372.45|374.16|372.46|374.09|372.39|7
1729240960000|2024-10-18 08:42:40|374.14|372.44|374.1|372.4|374.14|372.44|374.09|372.39|8
1729240970000|2024-10-18 08:42:50|374.09|372.39|373.86|372.16|374.09|372.39|373.86|372.16|6
1729240980000|2024-10-18 08:43:00|373.88|372.18|373.8|372.1|373.88|372.18|373.78|372.08|11
1729240990000|2024-10-18 08:43:10|373.81|372.11|373.73|372.03|373.81|372.11|373.73|372.03|5
1729241000000|2024-10-18 08:43:20|373.74|372.04|373.74|372.04|373.76|372.06|373.73|372.03|9
1729241010000|2024-10-18 08:43:30|373.75|372.05|373.76|372.06|373.76|372.06|373.74|372.04|4
1729241020000|2024-10-18 08:43:40|373.75|372.05|373.72|372.02|373.75|372.05|373.7|372|7
1729241030000|2024-10-18 08:43:50|373.73|372.03|373.73|372.03|373.73|372.03|373.73|372.03|1
1729241040000|2024-10-18 08:44:00|373.74|372.04|373.9|372.2|373.9|372.2|373.74|372.04|9
1729241050000|2024-10-18 08:44:10|373.91|372.21|373.93|372.23|373.98|372.28|373.91|372.21|18
1729241060000|2024-10-18 08:44:20|373.94|372.24|373.94|372.24|373.95|372.25|373.93|372.23|5
1729241070000|2024-10-18 08:44:30|373.92|372.22|373.91|372.21|373.92|372.22|373.9|372.2|4
1729241080000|2024-10-18 08:44:40|373.92|372.22|373.92|372.22|373.92|372.22|373.92|372.22|1
1729241090000|2024-10-18 08:44:50|373.94|372.24|373.93|372.23|373.94|372.24|373.9|372.2|9
1729241100000|2024-10-18 08:45:00|373.96|372.26|373.92|372.22|374.03|372.33|373.92|372.22|9
1729241110000|2024-10-18 08:45:10|373.91|372.21|373.83|372.13|373.91|372.21|373.81|372.11|11
1729241120000|2024-10-18 08:45:20|373.87|372.17|373.92|372.22|373.92|372.22|373.84|372.14|7
1729241140000|2024-10-18 08:45:40|373.93|372.23|373.94|372.24|373.94|372.24|373.93|372.23|2
1729241150000|2024-10-18 08:45:50|373.93|372.23|373.95|372.25|373.96|372.26|373.92|372.22|7
1729241160000|2024-10-18 08:46:00|373.94|372.24|373.97|372.27|373.97|372.27|373.92|372.22|9
1729241170000|2024-10-18 08:46:10|373.98|372.28|374.11|372.41|374.11|372.41|373.98|372.28|6
1729241180000|2024-10-18 08:46:20|374.12|372.42|374.11|372.41|374.12|372.42|374.11|372.41|4
1729241190000|2024-10-18 08:46:30|374.1|372.4|374.05|372.35|374.11|372.41|373.99|372.29|11
1729241200000|2024-10-18 08:46:40|374.07|372.37|373.9|372.2|374.07|372.37|373.88|372.18|8
1729241210000|2024-10-18 08:46:50|373.91|372.21|373.92|372.22|373.92|372.22|373.87|372.17|13
1729241220000|2024-10-18 08:47:00|373.94|372.24|373.9|372.2|373.94|372.24|373.79|372.09|16
1729241230000|2024-10-18 08:47:10|373.91|372.21|374.1|372.4|374.13|372.43|373.91|372.21|21
1729241240000|2024-10-18 08:47:20|374.09|372.39|374.15|372.45|374.17|372.47|374.09|372.39|12
1729241250000|2024-10-18 08:47:30|374.12|372.42|374.13|372.43|374.17|372.47|374.09|372.39|17
1729241260000|2024-10-18 08:47:40|374.14|372.44|374.14|372.44|374.19|372.49|374.12|372.42|15
1729241270000|2024-10-18 08:47:50|374.13|372.43|374.11|372.41|374.13|372.43|374.1|372.4|8
1729241280000|2024-10-18 08:48:00|374.12|372.42|374.31|372.61|374.38|372.68|374.12|372.42|10
1729241300000|2024-10-18 08:48:20|374.32|372.62|374.34|372.64|374.34|372.64|374.32|372.62|9
1729241310000|2024-10-18 08:48:30|374.33|372.63|374.26|372.56|374.33|372.63|374.26|372.56|25
1729241320000|2024-10-18 08:48:40|374.27|372.57|374.35|372.65|374.41|372.71|374.27|372.57|15
1729241330000|2024-10-18 08:48:50|374.34|372.64|374.32|372.62|374.34|372.64|374.3|372.6|4
1729241340000|2024-10-18 08:49:00|374.34|372.64|374.32|372.62|374.38|372.68|374.32|372.62|17
1729241350000|2024-10-18 08:49:10|374.29|372.59|374.29|372.59|374.3|372.6|374.24|372.54|19
1729241360000|2024-10-18 08:49:20|374.3|372.6|374.48|372.78|374.52|372.82|374.3|372.6|17
1729241370000|2024-10-18 08:49:30|374.49|372.79|374.48|372.78|374.52|372.82|374.47|372.77|16
1729241380000|2024-10-18 08:49:40|374.49|372.79|374.47|372.77|374.49|372.79|374.47|372.77|13
1729241390000|2024-10-18 08:49:50|374.48|372.78|374.5|372.8|374.51|372.81|374.48|372.78|5
1729241400000|2024-10-18 08:50:00|374.51|372.81|374.42|372.72|374.53|372.83|374.41|372.71|8
1729241410000|2024-10-18 08:50:10|374.44|372.74|374.51|372.81|374.52|372.82|374.43|372.73|7
1729241420000|2024-10-18 08:50:20|374.52|372.82|374.55|372.85|374.57|372.87|374.51|372.81|9
1729241430000|2024-10-18 08:50:30|374.57|372.87|374.59|372.89|374.61|372.91|374.57|372.87|20
1729241440000|2024-10-18 08:50:40|374.63|372.93|374.66|372.96|374.68|372.98|374.63|372.93|8
1729241450000|2024-10-18 08:50:50|374.65|372.95|374.54|372.84|374.68|372.98|374.54|372.84|8
1729241460000|2024-10-18 08:51:00|374.52|372.82|374.41|372.71|374.52|372.82|374.38|372.68|8
1729241470000|2024-10-18 08:51:10|374.4|372.7|374.33|372.63|374.41|372.71|374.28|372.58|12
1729241480000|2024-10-18 08:51:20|374.32|372.62|374.23|372.53|374.32|372.62|374.22|372.52|4
1729241490000|2024-10-18 08:51:30|374.22|372.52|374.21|372.51|374.25|372.55|374.17|372.47|15
1729241500000|2024-10-18 08:51:40|374.19|372.49|374.27|372.57|374.27|372.57|374.19|372.49|11
1729241510000|2024-10-18 08:51:50|374.26|372.56|374.22|372.52|374.26|372.56|374.21|372.51|4
1729241520000|2024-10-18 08:52:00|374.21|372.51|374.14|372.44|374.21|372.51|374.11|372.41|10
1729241530000|2024-10-18 08:52:10|374.13|372.43|374.19|372.49|374.2|372.5|374.13|372.43|12
1729241540000|2024-10-18 08:52:20|374.21|372.51|374.09|372.39|374.21|372.51|374.09|372.39|5
1729241580000|2024-10-18 08:53:00|374.08|372.38|374.09|372.39|374.09|372.39|374.08|372.38|2
1729241590000|2024-10-18 08:53:10|374.08|372.38|374.08|372.38|374.08|372.38|374.08|372.38|1
1729241600000|2024-10-18 08:53:20|374.07|372.37|374.03|372.33|374.07|372.37|374.03|372.33|5
1729241610000|2024-10-18 08:53:30|374.02|372.32|374.07|372.37|374.09|372.39|374.01|372.31|12
1729241620000|2024-10-18 08:53:40|374.06|372.36|374.04|372.34|374.06|372.36|374.04|372.34|3
1729241630000|2024-10-18 08:53:50|374.03|372.33|373.97|372.27|374.03|372.33|373.97|372.27|7
1729241640000|2024-10-18 08:54:00|373.99|372.29|374.01|372.31|374.07|372.37|373.99|372.29|14
1729241650000|2024-10-18 08:54:10|374|372.3|373.94|372.24|374|372.3|373.94|372.24|13
1729241660000|2024-10-18 08:54:20|373.93|372.23|373.98|372.28|374.03|372.33|373.93|372.23|13
1729241670000|2024-10-18 08:54:30|373.99|372.29|374|372.3|374.04|372.34|373.99|372.29|6
1729241700000|2024-10-18 08:55:00|374.03|372.33|374.09|372.39|374.09|372.39|374.03|372.33|7
1729241710000|2024-10-18 08:55:10|374.08|372.38|374.07|372.37|374.09|372.39|374.06|372.36|6
1729241720000|2024-10-18 08:55:20|374.09|372.39|373.68|371.98|374.09|372.39|373.68|371.98|14
1729241730000|2024-10-18 08:55:30|373.63|371.93|373.4|371.7|373.63|371.93|373.4|371.7|10
1729241740000|2024-10-18 08:55:40|373.41|371.71|373.31|371.61|373.41|371.71|373.3|371.6|4
1729241750000|2024-10-18 08:55:50|373.3|371.6|373.44|371.74|373.44|371.74|373.28|371.58|13
1729241760000|2024-10-18 08:56:00|373.43|371.73|373.4|371.7|373.45|371.75|373.4|371.7|9
1729241770000|2024-10-18 08:56:10|373.41|371.71|373.51|371.81|373.51|371.81|373.41|371.71|10
1729241780000|2024-10-18 08:56:20|373.49|371.79|373.49|371.79|373.49|371.79|373.48|371.78|3
1729241790000|2024-10-18 08:56:30|373.5|371.8|373.5|371.8|373.5|371.8|373.5|371.8|1
1729241800000|2024-10-18 08:56:40|373.49|371.79|373.42|371.72|373.49|371.79|373.41|371.71|4
1729241810000|2024-10-18 08:56:50|373.4|371.7|373.35|371.65|373.4|371.7|373.27|371.57|11
1729241820000|2024-10-18 08:57:00|373.34|371.64|373.31|371.61|373.34|371.64|373.3|371.6|3
1729241830000|2024-10-18 08:57:10|373.32|371.62|373.32|371.62|373.32|371.62|373.32|371.62|1
1729241840000|2024-10-18 08:57:20|373.31|371.61|373.28|371.58|373.31|371.61|373.27|371.57|5
1729241850000|2024-10-18 08:57:30|373.29|371.59|373.28|371.58|373.29|371.59|373.28|371.58|2
1729241860000|2024-10-18 08:57:40|373.29|371.59|373.36|371.66|373.43|371.73|373.28|371.58|9
1729241870000|2024-10-18 08:57:50|373.32|371.62|373.47|371.77|373.49|371.79|373.32|371.62|10
1729241880000|2024-10-18 08:58:00|373.49|371.79|373.53|371.83|373.53|371.83|373.47|371.77|10
1729241890000|2024-10-18 08:58:10|373.55|371.85|373.62|371.92|373.62|371.92|373.55|371.85|6
1729241900000|2024-10-18 08:58:20|373.61|371.91|373.61|371.91|373.62|371.92|373.6|371.9|5
1729241910000|2024-10-18 08:58:30|373.6|371.9|373.58|371.88|373.61|371.91|373.57|371.87|5
1729241920000|2024-10-18 08:58:40|373.51|371.81|373.57|371.87|373.58|371.88|373.51|371.81|4
1729241930000|2024-10-18 08:58:50|373.56|371.86|373.55|371.85|373.57|371.87|373.55|371.85|4
1729241940000|2024-10-18 08:59:00|373.57|371.87|373.52|371.82|373.58|371.88|373.47|371.77|10
1729241950000|2024-10-18 08:59:10|373.51|371.81|373.51|371.81|373.51|371.81|373.51|371.81|1
1729241970000|2024-10-18 08:59:30|373.46|371.76|373.46|371.76|373.46|371.76|373.46|371.76|1
1729241980000|2024-10-18 08:59:40|373.47|371.77|373.37|371.67|373.47|371.77|373.37|371.67|4
1729241990000|2024-10-18 08:59:50|373.38|371.68|373.4|371.7|373.4|371.7|373.38|371.68|3
1729242000000|2024-10-18 09:00:00|373.39|371.69|373.54|371.84|373.56|371.86|373.39|371.69|24
1729242010000|2024-10-18 09:00:10|373.53|371.83|373.46|371.76|373.53|371.83|373.44|371.74|14
1729242020000|2024-10-18 09:00:20|373.45|371.75|373.37|371.67|373.48|371.78|373.37|371.67|15
1729242030000|2024-10-18 09:00:30|373.35|371.65|373.36|371.66|373.37|371.67|373.35|371.65|5
1729242040000|2024-10-18 09:00:40|373.35|371.65|373.14|371.44|373.35|371.65|373.11|371.41|18
1729242050000|2024-10-18 09:00:50|373.13|371.43|373.2|371.5|373.22|371.52|373.13|371.43|15
1729242060000|2024-10-18 09:01:00|373.19|371.49|373.08|371.38|373.19|371.49|373.08|371.38|12
1729242070000|2024-10-18 09:01:10|373.09|371.39|373.03|371.33|373.09|371.39|373.03|371.33|7
1729242080000|2024-10-18 09:01:20|373.02|371.32|372.6|370.9|373.02|371.32|372.59|370.89|12
1729242090000|2024-10-18 09:01:30|372.61|370.91|372.67|370.97|372.71|371.01|372.61|370.91|10
1729242100000|2024-10-18 09:01:40|372.69|370.99|372.63|370.93|372.69|370.99|372.6|370.9|20
1729242110000|2024-10-18 09:01:50|372.64|370.94|372.81|371.11|372.83|371.13|372.64|370.94|15
1729242120000|2024-10-18 09:02:00|372.78|371.08|372.38|370.68|372.78|371.08|372.36|370.66|22
1729242130000|2024-10-18 09:02:10|372.4|370.7|372.35|370.65|372.42|370.72|372.33|370.63|17
1729242140000|2024-10-18 09:02:20|372.36|370.66|372.48|370.78|372.48|370.78|372.33|370.63|24
1729242150000|2024-10-18 09:02:30|372.47|370.77|372.27|370.57|372.48|370.78|372.26|370.56|15
1729242160000|2024-10-18 09:02:40|372.26|370.56|372.36|370.66|372.36|370.66|372.2|370.5|26
1729242170000|2024-10-18 09:02:50|372.37|370.67|372.45|370.75|372.49|370.79|372.37|370.67|16
1729242180000|2024-10-18 09:03:00|372.43|370.73|372.61|370.91|372.61|370.91|372.43|370.73|19
1729242190000|2024-10-18 09:03:10|372.6|370.9|372.87|371.17|372.87|371.17|372.6|370.9|20
1729242200000|2024-10-18 09:03:20|372.9|371.2|372.93|371.23|373.04|371.34|372.89|371.19|16
1729242210000|2024-10-18 09:03:30|372.92|371.22|372.84|371.14|372.92|371.22|372.82|371.12|9
1729242220000|2024-10-18 09:03:40|372.86|371.16|372.89|371.19|372.92|371.22|372.82|371.12|15
1729242230000|2024-10-18 09:03:50|372.87|371.17|372.91|371.21|372.92|371.22|372.87|371.17|6
1729242240000|2024-10-18 09:04:00|372.92|371.22|372.73|371.03|372.96|371.26|372.73|371.03|16
1729242250000|2024-10-18 09:04:10|372.76|371.06|372.7|371|372.76|371.06|372.7|371|17
1729242260000|2024-10-18 09:04:20|372.68|370.98|372.62|370.92|372.68|370.98|372.62|370.92|14
1729242270000|2024-10-18 09:04:30|372.63|370.93|372.47|370.77|372.64|370.94|372.47|370.77|8
1729242280000|2024-10-18 09:04:40|372.49|370.79|372.54|370.84|372.54|370.84|372.42|370.72|19
1729242290000|2024-10-18 09:04:50|372.53|370.83|372.58|370.88|372.58|370.88|372.53|370.83|3
1729242300000|2024-10-18 09:05:00|372.6|370.9|372.81|371.11|372.81|371.11|372.6|370.9|16
1729242310000|2024-10-18 09:05:10|372.8|371.1|372.76|371.06|372.8|371.1|372.75|371.05|16
1729242320000|2024-10-18 09:05:20|372.74|371.04|372.67|370.97|372.75|371.05|372.62|370.92|19
1729242330000|2024-10-18 09:05:30|372.68|370.98|372.52|370.82|372.68|370.98|372.5|370.8|14
1729242340000|2024-10-18 09:05:40|372.51|370.81|372.6|370.9|372.6|370.9|372.42|370.72|19
1729242350000|2024-10-18 09:05:50|372.59|370.89|372.78|371.08|372.78|371.08|372.59|370.89|17
1729242360000|2024-10-18 09:06:00|372.79|371.09|372.67|370.97|372.8|371.1|372.67|370.97|18
1729242370000|2024-10-18 09:06:10|372.63|370.93|372.63|370.93|372.63|370.93|372.63|370.93|1
1729242380000|2024-10-18 09:06:20|372.65|370.95|372.63|370.93|372.66|370.96|372.63|370.93|7
1729242390000|2024-10-18 09:06:30|372.66|370.96|372.8|371.1|372.8|371.1|372.66|370.96|13
1729242400000|2024-10-18 09:06:40|372.79|371.09|372.74|371.04|372.82|371.12|372.73|371.03|14
1729242410000|2024-10-18 09:06:50|372.75|371.05|372.75|371.05|372.75|371.05|372.74|371.04|5
1729242420000|2024-10-18 09:07:00|372.76|371.06|372.72|371.02|372.79|371.09|372.72|371.02|13
1729242430000|2024-10-18 09:07:10|372.75|371.05|372.92|371.22|372.93|371.23|372.75|371.05|18
1729242440000|2024-10-18 09:07:20|372.91|371.21|372.94|371.24|372.95|371.25|372.9|371.2|16
1729242450000|2024-10-18 09:07:30|372.93|371.23|372.9|371.2|372.95|371.25|372.9|371.2|14
1729242460000|2024-10-18 09:07:40|372.92|371.22|372.92|371.22|372.94|371.24|372.9|371.2|12
1729242470000|2024-10-18 09:07:50|372.94|371.24|372.87|371.17|372.94|371.24|372.87|371.17|5
1729242490000|2024-10-18 09:08:10|372.69|370.99|372.48|370.78|372.69|370.99|372.48|370.78|11
1729242500000|2024-10-18 09:08:20|372.47|370.77|372.75|371.05|372.75|371.05|372.47|370.77|15
1729242510000|2024-10-18 09:08:30|372.74|371.04|372.74|371.04|372.74|371.04|372.72|371.02|4
1729242520000|2024-10-18 09:08:40|372.73|371.03|372.72|371.02|372.74|371.04|372.72|371.02|3
1729242530000|2024-10-18 09:08:50|372.71|371.01|372.87|371.17|372.89|371.19|372.71|371.01|12
1729242540000|2024-10-18 09:09:00|372.89|371.19|372.93|371.23|373.02|371.32|372.87|371.17|15
1729242550000|2024-10-18 09:09:10|372.92|371.22|373.01|371.31|373.02|371.32|372.9|371.2|18
1729242560000|2024-10-18 09:09:20|372.99|371.29|373.13|371.43|373.13|371.43|372.99|371.29|23
1729242570000|2024-10-18 09:09:30|373.19|371.49|373.18|371.48|373.21|371.51|373.17|371.47|13
1729242580000|2024-10-18 09:09:40|373.19|371.49|373.23|371.53|373.23|371.53|373.14|371.44|16
1729242590000|2024-10-18 09:09:50|373.24|371.54|373.26|371.56|373.27|371.57|373.24|371.54|7
1729242600000|2024-10-18 09:10:00|373.25|371.55|373.17|371.47|373.25|371.55|373.16|371.46|7
1729242610000|2024-10-18 09:10:10|373.15|371.45|373.14|371.44|373.15|371.45|373.1|371.4|22
1729242620000|2024-10-18 09:10:20|373.13|371.43|373.28|371.58|373.29|371.59|373.13|371.43|12
1729242630000|2024-10-18 09:10:30|373.29|371.59|373.3|371.6|373.32|371.62|373.27|371.57|13
1729242640000|2024-10-18 09:10:40|373.31|371.61|373.37|371.67|373.37|371.67|373.31|371.61|6
1729242650000|2024-10-18 09:10:50|373.38|371.68|373.42|371.72|373.47|371.77|373.38|371.68|8
1729242660000|2024-10-18 09:11:00|373.41|371.71|373.34|371.64|373.41|371.71|373.33|371.63|11
1729242670000|2024-10-18 09:11:10|373.33|371.63|373.15|371.45|373.33|371.63|373.15|371.45|6
1729242680000|2024-10-18 09:11:20|373.1|371.4|373.1|371.4|373.1|371.4|373.1|371.4|1
1729242690000|2024-10-18 09:11:30|373.12|371.42|373.13|371.43|373.13|371.43|373.12|371.42|2
1729242700000|2024-10-18 09:11:40|373.12|371.42|373.2|371.5|373.21|371.51|373.12|371.42|5
1729242710000|2024-10-18 09:11:50|373.19|371.49|373.15|371.45|373.19|371.49|373.15|371.45|7
1729242720000|2024-10-18 09:12:00|373.17|371.47|373.16|371.46|373.17|371.47|373.16|371.46|4
1729242730000|2024-10-18 09:12:10|373.15|371.45|373.11|371.41|373.15|371.45|373.1|371.4|6
1729242740000|2024-10-18 09:12:20|373.12|371.42|373.13|371.43|373.14|371.44|373.12|371.42|5
1729242750000|2024-10-18 09:12:30|373.14|371.44|373.1|371.4|373.15|371.45|373.1|371.4|9
1729242760000|2024-10-18 09:12:40|373.11|371.41|373.11|371.41|373.13|371.43|373.11|371.41|11
1729242770000|2024-10-18 09:12:50|373.13|371.43|373.1|371.4|373.13|371.43|373.09|371.39|7
1729242780000|2024-10-18 09:13:00|373|371.3|372.93|371.23|373|371.3|372.9|371.2|9
1729242790000|2024-10-18 09:13:10|372.94|371.24|373.06|371.36|373.07|371.37|372.94|371.24|19
1729242800000|2024-10-18 09:13:20|373.07|371.37|373.08|371.38|373.08|371.38|373.05|371.35|12
1729242810000|2024-10-18 09:13:30|373.09|371.39|373.07|371.37|373.1|371.4|373.06|371.36|14
1729242820000|2024-10-18 09:13:40|373.06|371.36|373.11|371.41|373.12|371.42|373.05|371.35|14
1729242830000|2024-10-18 09:13:50|373.09|371.39|373.14|371.44|373.15|371.45|373.09|371.39|15
1729242840000|2024-10-18 09:14:00|373.15|371.45|373.1|371.4|373.17|371.47|373.1|371.4|9
1729242850000|2024-10-18 09:14:10|373.12|371.42|373.07|371.37|373.13|371.43|373.06|371.36|11
1729242860000|2024-10-18 09:14:20|373.06|371.36|373.06|371.36|373.08|371.38|373.06|371.36|5
1729242870000|2024-10-18 09:14:30|373.05|371.35|373.05|371.35|373.05|371.35|373.05|371.35|1
1729242880000|2024-10-18 09:14:40|373.04|371.34|373.06|371.36|373.06|371.36|373.04|371.34|2
1729242910000|2024-10-18 09:15:10|373.07|371.37|373.06|371.36|373.07|371.37|373.06|371.36|2
1729242920000|2024-10-18 09:15:20|373.07|371.37|373.13|371.43|373.13|371.43|373.07|371.37|15
1729242930000|2024-10-18 09:15:30|373.14|371.44|373.15|371.45|373.16|371.46|373.14|371.44|5
1729242940000|2024-10-18 09:15:40|373.16|371.46|373.09|371.39|373.16|371.46|373.06|371.36|10
1729242950000|2024-10-18 09:15:50|373.08|371.38|373.08|371.38|373.1|371.4|373.07|371.37|9
1729242960000|2024-10-18 09:16:00|373.07|371.37|372.94|371.24|373.07|371.37|372.92|371.22|18
1729242970000|2024-10-18 09:16:10|372.92|371.22|372.86|371.16|372.92|371.22|372.86|371.16|6
1729242980000|2024-10-18 09:16:20|372.85|371.15|372.74|371.04|372.86|371.16|372.69|370.99|9
1729242990000|2024-10-18 09:16:30|372.73|371.03|372.69|370.99|372.73|371.03|372.69|370.99|6
1729243000000|2024-10-18 09:16:40|372.68|370.98|372.64|370.94|372.68|370.98|372.58|370.88|10
1729243010000|2024-10-18 09:16:50|372.65|370.95|372.68|370.98|372.68|370.98|372.65|370.95|4
1729243020000|2024-10-18 09:17:00|372.69|370.99|372.67|370.97|372.69|370.99|372.67|370.97|8
1729243030000|2024-10-18 09:17:10|372.68|370.98|372.91|371.21|372.91|371.21|372.68|370.98|18
1729243040000|2024-10-18 09:17:20|372.9|371.2|372.45|370.75|372.9|371.2|372.42|370.72|28
1729243050000|2024-10-18 09:17:30|372.43|370.73|372.1|370.4|372.44|370.74|372.09|370.39|22
1729243060000|2024-10-18 09:17:40|372.09|370.39|372.1|370.4|372.11|370.41|372.09|370.39|3
1729243070000|2024-10-18 09:17:50|372.09|370.39|372.17|370.47|372.26|370.56|372.09|370.39|20
1729243080000|2024-10-18 09:18:00|372.19|370.49|372.31|370.61|372.31|370.61|372.19|370.49|20
1729243090000|2024-10-18 09:18:10|372.3|370.6|372.12|370.42|372.3|370.6|372.08|370.38|15
1729243100000|2024-10-18 09:18:20|372.1|370.4|372.24|370.54|372.3|370.6|372.1|370.4|16
1729243110000|2024-10-18 09:18:30|372.23|370.53|371.99|370.29|372.23|370.53|371.97|370.27|13
1729243120000|2024-10-18 09:18:40|372|370.3|372.35|370.65|372.35|370.65|372|370.3|17
1729243130000|2024-10-18 09:18:50|372.36|370.66|372.39|370.69|372.39|370.69|372.27|370.57|13
1729243140000|2024-10-18 09:19:00|372.45|370.75|372.53|370.83|372.63|370.93|372.45|370.75|19
1729243150000|2024-10-18 09:19:10|372.52|370.82|372.59|370.89|372.61|370.91|372.5|370.8|14
1729243160000|2024-10-18 09:19:20|372.58|370.88|372.57|370.87|372.63|370.93|372.57|370.87|12
1729243170000|2024-10-18 09:19:30|372.56|370.86|372.58|370.88|372.66|370.96|372.48|370.78|19
1729243180000|2024-10-18 09:19:40|372.57|370.87|372.61|370.91|372.61|370.91|372.57|370.87|4
1729243190000|2024-10-18 09:19:50|372.6|370.9|372.61|370.91|372.61|370.91|372.6|370.9|2
1729243200000|2024-10-18 09:20:00|372.6|370.9|372.63|370.93|372.67|370.97|372.59|370.89|17
1729243210000|2024-10-18 09:20:10|372.62|370.92|372.6|370.9|372.73|371.03|372.6|370.9|19
1729243220000|2024-10-18 09:20:20|372.59|370.89|372.5|370.8|372.59|370.89|372.5|370.8|9
1729243230000|2024-10-18 09:20:30|372.49|370.79|372.58|370.88|372.59|370.89|372.49|370.79|11
1729243240000|2024-10-18 09:20:40|372.59|370.89|372.59|370.89|372.65|370.95|372.59|370.89|14
1729243250000|2024-10-18 09:20:50|372.6|370.9|372.67|370.97|372.67|370.97|372.6|370.9|6
1729243260000|2024-10-18 09:21:00|372.66|370.96|373.02|371.32|373.03|371.33|372.66|370.96|17
1729243270000|2024-10-18 09:21:10|373.01|371.31|372.71|371.01|373.01|371.31|372.71|371.01|15
1729243280000|2024-10-18 09:21:20|372.7|371|372.75|371.05|372.76|371.06|372.7|371|11
1729243290000|2024-10-18 09:21:30|372.73|371.03|372.74|371.04|372.79|371.09|372.7|371|10
1729243300000|2024-10-18 09:21:40|372.76|371.06|372.64|370.94|372.76|371.06|372.64|370.94|13
1729243310000|2024-10-18 09:21:50|372.65|370.95|372.73|371.03|372.74|371.04|372.64|370.94|11
1729243320000|2024-10-18 09:22:00|372.74|371.04|372.8|371.1|372.86|371.16|372.7|371|22
1729243330000|2024-10-18 09:22:10|372.78|371.08|372.53|370.83|372.79|371.09|372.53|370.83|11
1729243340000|2024-10-18 09:22:20|372.52|370.82|372.5|370.8|372.52|370.82|372.48|370.78|10
1729243350000|2024-10-18 09:22:30|372.52|370.82|372.66|370.96|372.66|370.96|372.51|370.81|17
1729243360000|2024-10-18 09:22:40|372.67|370.97|372.68|370.98|372.7|371|372.66|370.96|16
1729243370000|2024-10-18 09:22:50|372.71|371.01|372.77|371.07|372.77|371.07|372.69|370.99|17
1729243380000|2024-10-18 09:23:00|372.76|371.06|372.75|371.05|372.78|371.08|372.73|371.03|12
1729243390000|2024-10-18 09:23:10|372.74|371.04|372.66|370.96|372.74|371.04|372.65|370.95|3
1729243400000|2024-10-18 09:23:20|372.64|370.94|372.7|371|372.7|371|372.64|370.94|15
1729243410000|2024-10-18 09:23:30|372.69|370.99|372.71|371.01|372.73|371.03|372.68|370.98|11
1729243420000|2024-10-18 09:23:40|372.7|371|372.72|371.02|372.74|371.04|372.7|371|7
1729243430000|2024-10-18 09:23:50|372.73|371.03|372.52|370.82|372.78|371.08|372.44|370.74|13
1729243440000|2024-10-18 09:24:00|372.51|370.81|372.19|370.49|372.51|370.81|372.15|370.45|17
1729243450000|2024-10-18 09:24:10|372.21|370.51|372.17|370.47|372.21|370.51|372.17|370.47|7
1729243460000|2024-10-18 09:24:20|372.19|370.49|372.19|370.49|372.2|370.5|372.17|370.47|6
1729243470000|2024-10-18 09:24:30|372.15|370.45|372.19|370.49|372.19|370.49|372.14|370.44|6
1729243480000|2024-10-18 09:24:40|372.18|370.48|372.3|370.6|372.41|370.71|372.18|370.48|16
1729243490000|2024-10-18 09:24:50|372.29|370.59|372.22|370.52|372.33|370.63|372.22|370.52|10
1729243500000|2024-10-18 09:25:00|372.21|370.51|372.2|370.5|372.38|370.68|372.17|370.47|22
1729243510000|2024-10-18 09:25:10|372.21|370.51|372.21|370.51|372.29|370.59|372.21|370.51|8
1729243520000|2024-10-18 09:25:20|372.27|370.57|372.44|370.74|372.44|370.74|372.27|370.57|20
1729243530000|2024-10-18 09:25:30|372.43|370.73|372.39|370.69|372.43|370.73|372.38|370.68|9
1729243540000|2024-10-18 09:25:40|372.38|370.68|372.01|370.31|372.38|370.68|371.96|370.26|14
1729243550000|2024-10-18 09:25:50|372|370.3|371.98|370.28|372.03|370.33|371.92|370.22|14
1729243560000|2024-10-18 09:26:00|371.97|370.27|371.83|370.13|371.97|370.27|371.63|369.93|16
1729243570000|2024-10-18 09:26:10|371.84|370.14|371.83|370.13|371.84|370.14|371.82|370.12|8
1729243580000|2024-10-18 09:26:20|371.84|370.14|371.84|370.14|371.86|370.16|371.83|370.13|9
1729243590000|2024-10-18 09:26:30|371.86|370.16|371.94|370.24|372.04|370.34|371.82|370.12|13
1729243600000|2024-10-18 09:26:40|371.91|370.21|371.94|370.24|371.96|370.26|371.91|370.21|7
1729243610000|2024-10-18 09:26:50|371.92|370.22|371.94|370.24|371.98|370.28|371.92|370.22|12
1729243620000|2024-10-18 09:27:00|371.95|370.25|371.96|370.26|371.98|370.28|371.95|370.25|9
1729243630000|2024-10-18 09:27:10|371.97|370.27|371.9|370.2|371.97|370.27|371.9|370.2|11
1729243640000|2024-10-18 09:27:20|371.88|370.18|371.86|370.16|371.88|370.18|371.86|370.16|9
1729243650000|2024-10-18 09:27:30|371.88|370.18|371.88|370.18|371.91|370.21|371.88|370.18|5
1729243660000|2024-10-18 09:27:40|371.87|370.17|371.85|370.15|371.91|370.21|371.85|370.15|9
1729243670000|2024-10-18 09:27:50|371.87|370.17|371.86|370.16|371.88|370.18|371.86|370.16|8
1729243680000|2024-10-18 09:28:00|371.88|370.18|371.93|370.23|371.95|370.25|371.88|370.18|22
1729243690000|2024-10-18 09:28:10|371.95|370.25|372.01|370.31|372.12|370.42|371.93|370.23|18
1729243700000|2024-10-18 09:28:20|372|370.3|371.84|370.14|372|370.3|371.84|370.14|13
1729243730000|2024-10-18 09:28:50|371.87|370.17|371.85|370.15|371.87|370.17|371.84|370.14|5
1729243740000|2024-10-18 09:29:00|371.84|370.14|371.84|370.14|371.84|370.14|371.84|370.14|1
1729243750000|2024-10-18 09:29:10|371.87|370.17|371.91|370.21|371.96|370.26|371.86|370.16|19
1729243760000|2024-10-18 09:29:20|371.9|370.2|371.85|370.15|371.9|370.2|371.84|370.14|19
1729243770000|2024-10-18 09:29:30|371.84|370.14|371.87|370.17|371.87|370.17|371.84|370.14|11
1729243780000|2024-10-18 09:29:40|371.86|370.16|371.88|370.18|372.01|370.31|371.86|370.16|18
1729243790000|2024-10-18 09:29:50|371.85|370.15|371.96|370.26|371.97|370.27|371.85|370.15|14
1729243800000|2024-10-18 09:30:00|371.97|370.27|372.15|370.45|372.29|370.59|371.97|370.27|21
1729243810000|2024-10-18 09:30:10|372.14|370.44|372.07|370.37|372.14|370.44|372.07|370.37|6
1729243820000|2024-10-18 09:30:20|372.05|370.35|371.85|370.15|372.05|370.35|371.82|370.12|15
1729243830000|2024-10-18 09:30:30|371.84|370.14|371.84|370.14|371.84|370.14|371.84|370.14|1
1729243840000|2024-10-18 09:30:40|371.83|370.13|371.83|370.13|371.83|370.13|371.83|370.13|1
1729243850000|2024-10-18 09:30:50|371.82|370.12|371.81|370.11|371.82|370.12|371.81|370.11|2
1729243860000|2024-10-18 09:31:00|371.79|370.09|371.78|370.08|371.79|370.09|371.78|370.08|4
1729243870000|2024-10-18 09:31:10|371.79|370.09|371.78|370.08|371.81|370.11|371.78|370.08|5
1729243880000|2024-10-18 09:31:20|371.77|370.07|371.7|370|371.77|370.07|371.7|370|8
1729243890000|2024-10-18 09:31:30|371.77|370.07|371.71|370.01|371.78|370.08|371.71|370.01|9
1729243900000|2024-10-18 09:31:40|371.7|370|371.56|369.86|371.7|370|371.56|369.86|3
1729243910000|2024-10-18 09:31:50|371.55|369.85|371.33|369.63|371.55|369.85|371.33|369.63|12
1729243920000|2024-10-18 09:32:00|371.34|369.64|371.54|369.84|371.56|369.86|371.33|369.63|17
1729243930000|2024-10-18 09:32:10|371.5|369.8|371.33|369.63|371.51|369.81|371.33|369.63|13
1729243940000|2024-10-18 09:32:20|371.34|369.64|371.33|369.63|371.36|369.66|371.33|369.63|14
1729243950000|2024-10-18 09:32:30|371.34|369.64|371.37|369.67|371.37|369.67|371.33|369.63|8
1729243960000|2024-10-18 09:32:40|371.36|369.66|371.32|369.62|371.37|369.67|371.32|369.62|9
1729243970000|2024-10-18 09:32:50|371.31|369.61|371.3|369.6|371.31|369.61|371.3|369.6|2
1729243980000|2024-10-18 09:33:00|371.31|369.61|371.35|369.65|371.36|369.66|371.31|369.61|9
1729243990000|2024-10-18 09:33:10|371.34|369.64|371.33|369.63|371.44|369.74|371.33|369.63|10
1729244000000|2024-10-18 09:33:20|371.34|369.64|371.1|369.4|371.34|369.64|371.1|369.4|8
1729244010000|2024-10-18 09:33:30|371.11|369.41|370.82|369.12|371.11|369.41|370.82|369.12|10
1729244020000|2024-10-18 09:33:40|370.76|369.06|370.9|369.2|370.94|369.24|370.76|369.06|19
1729244030000|2024-10-18 09:33:50|370.89|369.19|370.93|369.23|370.93|369.23|370.89|369.19|5
1729244040000|2024-10-18 09:34:00|370.91|369.21|370.9|369.2|370.91|369.21|370.88|369.18|10
1729244050000|2024-10-18 09:34:10|370.89|369.19|370.9|369.2|370.99|369.29|370.86|369.16|18
1729244060000|2024-10-18 09:34:20|370.91|369.21|371.19|369.49|371.19|369.49|370.9|369.2|16
1729244070000|2024-10-18 09:34:30|371.14|369.44|371.05|369.35|371.14|369.44|371.05|369.35|6
1729244080000|2024-10-18 09:34:40|371.04|369.34|370.87|369.17|371.04|369.34|370.87|369.17|6
1729244090000|2024-10-18 09:34:50|370.83|369.13|370.82|369.12|370.83|369.13|370.82|369.12|2
1729244100000|2024-10-18 09:35:00|370.83|369.13|370.83|369.13|371.09|369.39|370.82|369.12|25
1729244110000|2024-10-18 09:35:10|370.82|369.12|370.82|369.12|370.82|369.12|370.82|369.12|1
1729244120000|2024-10-18 09:35:20|370.83|369.13|370.82|369.12|370.83|369.13|370.82|369.12|10
1729244130000|2024-10-18 09:35:30|370.81|369.11|370.85|369.15|370.86|369.16|370.8|369.1|11
1729244140000|2024-10-18 09:35:40|370.84|369.14|370.85|369.15|370.85|369.15|370.84|369.14|6
1729244150000|2024-10-18 09:35:50|370.84|369.14|370.84|369.14|370.84|369.14|370.82|369.12|3
1729244160000|2024-10-18 09:36:00|370.85|369.15|371.05|369.35|371.05|369.35|370.85|369.15|12
1729244170000|2024-10-18 09:36:10|371|369.3|371.06|369.36|371.06|369.36|371|369.3|10
1729244180000|2024-10-18 09:36:20|371.2|369.5|371.12|369.42|371.23|369.53|371.12|369.42|16
1729244190000|2024-10-18 09:36:30|371.13|369.43|371.18|369.48|371.21|369.51|371.1|369.4|8
1729244200000|2024-10-18 09:36:40|371.17|369.47|371.11|369.41|371.19|369.49|371.08|369.38|17
1729244210000|2024-10-18 09:36:50|371.15|369.45|371.18|369.48|371.18|369.48|371.15|369.45|2
1729244220000|2024-10-18 09:37:00|371.19|369.49|371.25|369.55|371.3|369.6|371.19|369.49|13
1729244230000|2024-10-18 09:37:10|371.24|369.54|371.32|369.62|371.33|369.63|371.19|369.49|11
1729244240000|2024-10-18 09:37:20|371.31|369.61|371.42|369.72|371.42|369.72|371.27|369.57|16
1729244250000|2024-10-18 09:37:30|371.41|369.71|371.33|369.63|371.44|369.74|371.33|369.63|12
1729244260000|2024-10-18 09:37:40|371.31|369.61|371.17|369.47|371.34|369.64|371.15|369.45|21
1729244270000|2024-10-18 09:37:50|371.18|369.48|371.16|369.46|371.28|369.58|371.15|369.45|15
1729244280000|2024-10-18 09:38:00|371.17|369.47|371.2|369.5|371.2|369.5|371.14|369.44|16
1729244290000|2024-10-18 09:38:10|371.21|369.51|371.21|369.51|371.26|369.56|371.17|369.47|15
1729244300000|2024-10-18 09:38:20|371.22|369.52|371.33|369.63|371.33|369.63|371.22|369.52|18
1729244310000|2024-10-18 09:38:30|371.32|369.62|371.3|369.6|371.33|369.63|371.29|369.59|6
1729244320000|2024-10-18 09:38:40|371.29|369.59|371.29|369.59|371.29|369.59|371.29|369.59|1
1729244330000|2024-10-18 09:38:50|371.31|369.61|371.29|369.59|371.31|369.61|371.29|369.59|2
1729244360000|2024-10-18 09:39:20|371.31|369.61|371.35|369.65|371.36|369.66|371.29|369.59|16
1729244370000|2024-10-18 09:39:30|371.34|369.64|371.35|369.65|371.4|369.7|371.34|369.64|15
1729244380000|2024-10-18 09:39:40|371.34|369.64|371.27|369.57|371.36|369.66|371.27|369.57|12
1729244390000|2024-10-18 09:39:50|371.29|369.59|371.32|369.62|371.32|369.62|371.27|369.57|8
1729244400000|2024-10-18 09:40:00|371.3|369.6|371.29|369.59|371.3|369.6|371.28|369.58|8
1729244410000|2024-10-18 09:40:10|371.18|369.48|371.21|369.51|371.25|369.55|371.17|369.47|17
1729244420000|2024-10-18 09:40:20|371.22|369.52|371.13|369.43|371.22|369.52|371.11|369.41|9
1729244430000|2024-10-18 09:40:30|371.15|369.45|371.14|369.44|371.17|369.47|371.12|369.42|11
1729244440000|2024-10-18 09:40:40|371.15|369.45|371.27|369.57|371.27|369.57|371.15|369.45|18
1729244450000|2024-10-18 09:40:50|371.28|369.58|371.18|369.48|371.28|369.58|371.18|369.48|11
1729244460000|2024-10-18 09:41:00|371.08|369.38|371.09|369.39|371.09|369.39|371.05|369.35|10
1729244470000|2024-10-18 09:41:10|371.1|369.4|371.01|369.31|371.14|369.44|371.01|369.31|10
1729244480000|2024-10-18 09:41:20|371.02|369.32|370.89|369.19|371.04|369.34|370.86|369.16|17
1729244490000|2024-10-18 09:41:30|370.9|369.2|371.03|369.33|371.05|369.35|370.9|369.2|9
1729244500000|2024-10-18 09:41:40|371.02|369.32|371.03|369.33|371.03|369.33|371.02|369.32|2
1729244510000|2024-10-18 09:41:50|371.02|369.32|371.04|369.34|371.06|369.36|371.02|369.32|10
1729244520000|2024-10-18 09:42:00|371.05|369.35|371.15|369.45|371.18|369.48|371.05|369.35|11
1729244530000|2024-10-18 09:42:10|371.14|369.44|371.32|369.62|371.32|369.62|371.14|369.44|14
1729244540000|2024-10-18 09:42:20|371.42|369.72|371.7|370|371.72|370.02|371.42|369.72|10
1729244550000|2024-10-18 09:42:30|371.69|369.99|371.76|370.06|371.76|370.06|371.69|369.99|9
1729244560000|2024-10-18 09:42:40|371.75|370.05|371.72|370.02|371.75|370.05|371.68|369.98|13
1729244570000|2024-10-18 09:42:50|371.73|370.03|371.84|370.14|371.85|370.15|371.73|370.03|11
1729244580000|2024-10-18 09:43:00|371.75|370.05|371.81|370.11|371.81|370.11|371.74|370.04|19
1729244590000|2024-10-18 09:43:10|371.78|370.08|371.7|370|371.8|370.1|371.7|370|15
1729244600000|2024-10-18 09:43:20|371.62|369.92|371.6|369.9|371.62|369.92|371.57|369.87|11
1729244610000|2024-10-18 09:43:30|371.61|369.91|371.54|369.84|371.63|369.93|371.54|369.84|6
1729244620000|2024-10-18 09:43:40|371.57|369.87|371.53|369.83|371.57|369.87|371.53|369.83|5
1729244630000|2024-10-18 09:43:50|371.52|369.82|371.54|369.84|371.58|369.88|371.52|369.82|9
1729244640000|2024-10-18 09:44:00|371.53|369.83|371.46|369.76|371.53|369.83|371.46|369.76|6
1729244650000|2024-10-18 09:44:10|371.47|369.77|371.56|369.86|371.56|369.86|371.47|369.77|4
1729244660000|2024-10-18 09:44:20|371.55|369.85|371.47|369.77|371.56|369.86|371.47|369.77|13
1729244670000|2024-10-18 09:44:30|371.49|369.79|371.47|369.77|371.5|369.8|371.47|369.77|18
1729244680000|2024-10-18 09:44:40|371.48|369.78|371.47|369.77|371.52|369.82|371.47|369.77|5
1729244690000|2024-10-18 09:44:50|371.49|369.79|371.48|369.78|371.49|369.79|371.47|369.77|8
1729244700000|2024-10-18 09:45:00|371.49|369.79|371.25|369.55|371.49|369.79|371.25|369.55|7
1729244710000|2024-10-18 09:45:10|371.24|369.54|371.24|369.54|371.24|369.54|371.24|369.54|1
1729244720000|2024-10-18 09:45:20|371.23|369.53|370.96|369.26|371.23|369.53|370.96|369.26|9
1729244730000|2024-10-18 09:45:30|370.97|369.27|370.96|369.26|370.99|369.29|370.96|369.26|8
1729244740000|2024-10-18 09:45:40|370.97|369.27|370.96|369.26|370.97|369.27|370.96|369.26|2
1729244750000|2024-10-18 09:45:50|370.98|369.28|370.99|369.29|371|369.3|370.98|369.28|8
1729244760000|2024-10-18 09:46:00|371|369.3|370.98|369.28|371.03|369.33|370.96|369.26|18
1729244770000|2024-10-18 09:46:10|370.97|369.27|371.24|369.54|371.24|369.54|370.97|369.27|24
1729244780000|2024-10-18 09:46:20|371.17|369.47|371.19|369.49|371.19|369.49|371.08|369.38|13
1729244790000|2024-10-18 09:46:30|371.21|369.51|371.06|369.36|371.21|369.51|371.05|369.35|17
1729244800000|2024-10-18 09:46:40|371.07|369.37|371.29|369.59|371.29|369.59|371.07|369.37|11
1729244810000|2024-10-18 09:46:50|371.35|369.65|371.36|369.66|371.37|369.67|371.31|369.61|15
1729244820000|2024-10-18 09:47:00|371.37|369.67|371.38|369.68|371.41|369.71|371.37|369.67|16
1729244830000|2024-10-18 09:47:10|371.39|369.69|371.54|369.84|371.54|369.84|371.39|369.69|13
1729244840000|2024-10-18 09:47:20|371.59|369.89|371.44|369.74|371.64|369.94|371.44|369.74|23
1729244850000|2024-10-18 09:47:30|371.45|369.75|371.55|369.85|371.56|369.86|371.45|369.75|22
1729244860000|2024-10-18 09:47:40|371.56|369.86|371.59|369.89|371.6|369.9|371.5|369.8|17
1729244870000|2024-10-18 09:47:50|371.6|369.9|371.55|369.85|371.6|369.9|371.54|369.84|11
1729244880000|2024-10-18 09:48:00|371.54|369.84|371.55|369.85|371.55|369.85|371.54|369.84|2
1729244890000|2024-10-18 09:48:10|371.54|369.84|371.55|369.85|371.61|369.91|371.54|369.84|16
1729244900000|2024-10-18 09:48:20|371.54|369.84|371.61|369.91|371.69|369.99|371.54|369.84|18
1729244910000|2024-10-18 09:48:30|371.62|369.92|371.75|370.05|371.75|370.05|371.62|369.92|16
1729244920000|2024-10-18 09:48:40|371.74|370.04|371.75|370.05|371.76|370.06|371.69|369.99|15
1729244930000|2024-10-18 09:48:50|371.77|370.07|371.78|370.08|371.79|370.09|371.76|370.06|7
1729244940000|2024-10-18 09:49:00|371.79|370.09|371.8|370.1|371.8|370.1|371.65|369.95|22
1729244950000|2024-10-18 09:49:10|371.81|370.11|371.79|370.09|371.82|370.12|371.78|370.08|10
1729244960000|2024-10-18 09:49:20|371.8|370.1|371.8|370.1|371.82|370.12|371.79|370.09|8
1729244970000|2024-10-18 09:49:30|371.81|370.11|371.88|370.18|371.88|370.18|371.81|370.11|15
1729244980000|2024-10-18 09:49:40|371.89|370.19|371.93|370.23|371.93|370.23|371.89|370.19|4
1729244990000|2024-10-18 09:49:50|371.94|370.24|371.79|370.09|371.94|370.24|371.77|370.07|10
1729245000000|2024-10-18 09:50:00|371.78|370.08|371.88|370.18|371.88|370.18|371.73|370.03|14
1729245010000|2024-10-18 09:50:10|371.89|370.19|371.78|370.08|371.92|370.22|371.78|370.08|9
1729245020000|2024-10-18 09:50:20|371.76|370.06|371.67|369.97|371.76|370.06|371.67|369.97|9
1729245030000|2024-10-18 09:50:30|371.66|369.96|371.54|369.84|371.66|369.96|371.54|369.84|4
1729245040000|2024-10-18 09:50:40|371.55|369.85|371.69|369.99|371.76|370.06|371.55|369.85|22
1729245050000|2024-10-18 09:50:50|371.67|369.97|371.54|369.84|371.67|369.97|371.54|369.84|7
1729245070000|2024-10-18 09:51:10|371.53|369.83|371.55|369.85|371.56|369.86|371.49|369.79|12
1729245080000|2024-10-18 09:51:20|371.56|369.86|371.55|369.85|371.59|369.89|371.55|369.85|7
1729245090000|2024-10-18 09:51:30|371.58|369.88|371.57|369.87|371.58|369.88|371.57|369.87|2
1729245100000|2024-10-18 09:51:40|371.55|369.85|371.62|369.92|371.64|369.94|371.55|369.85|12
1729245110000|2024-10-18 09:51:50|371.61|369.91|371.63|369.93|371.63|369.93|371.56|369.86|10
1729245120000|2024-10-18 09:52:00|371.69|369.99|371.73|370.03|371.73|370.03|371.67|369.97|9
1729245130000|2024-10-18 09:52:10|371.72|370.02|371.68|369.98|371.77|370.07|371.68|369.98|12
1729245140000|2024-10-18 09:52:20|371.7|370|371.81|370.11|371.81|370.11|371.69|369.99|16
1729245150000|2024-10-18 09:52:30|371.77|370.07|371.65|369.95|371.79|370.09|371.64|369.94|9
1729245160000|2024-10-18 09:52:40|371.66|369.96|371.63|369.93|371.7|370|371.62|369.92|12
1729245170000|2024-10-18 09:52:50|371.62|369.92|371.58|369.88|371.62|369.92|371.54|369.84|5
1729245180000|2024-10-18 09:53:00|371.59|369.89|371.6|369.9|371.62|369.92|371.59|369.89|8
1729245190000|2024-10-18 09:53:10|371.59|369.89|371.63|369.93|371.63|369.93|371.59|369.89|9
1729245200000|2024-10-18 09:53:20|371.61|369.91|371.56|369.86|371.61|369.91|371.56|369.86|15
1729245210000|2024-10-18 09:53:30|371.55|369.85|371.55|369.85|371.56|369.86|371.54|369.84|14
1729245220000|2024-10-18 09:53:40|371.54|369.84|371.59|369.89|371.59|369.89|371.54|369.84|15
1729245230000|2024-10-18 09:53:50|371.61|369.91|371.54|369.84|371.61|369.91|371.54|369.84|5
1729245240000|2024-10-18 09:54:00|371.56|369.86|371.55|369.85|371.56|369.86|371.54|369.84|3
1729245250000|2024-10-18 09:54:10|371.56|369.86|371.56|369.86|371.56|369.86|371.55|369.85|5
1729245260000|2024-10-18 09:54:20|371.55|369.85|371.53|369.83|371.55|369.85|371.53|369.83|5
1729245270000|2024-10-18 09:54:30|371.54|369.84|371.54|369.84|371.54|369.84|371.54|369.84|1
1729245280000|2024-10-18 09:54:40|371.53|369.83|371.53|369.83|371.54|369.84|371.51|369.81|5
1729245290000|2024-10-18 09:54:50|371.52|369.82|371.48|369.78|371.52|369.82|371.48|369.78|5
1729245300000|2024-10-18 09:55:00|371.47|369.77|371.53|369.83|371.54|369.84|371.47|369.77|7
1729245310000|2024-10-18 09:55:10|371.52|369.82|371.5|369.8|371.53|369.83|371.5|369.8|7
1729245320000|2024-10-18 09:55:20|371.49|369.79|371.47|369.77|371.49|369.79|371.47|369.77|3
1729245330000|2024-10-18 09:55:30|371.46|369.76|371.5|369.8|371.51|369.81|371.45|369.75|5
1729245340000|2024-10-18 09:55:40|371.53|369.83|371.55|369.85|371.59|369.89|371.53|369.83|7
1729245350000|2024-10-18 09:55:50|371.56|369.86|371.58|369.88|371.59|369.89|371.56|369.86|14
1729245360000|2024-10-18 09:56:00|371.57|369.87|371.57|369.87|371.58|369.88|371.55|369.85|16
1729245370000|2024-10-18 09:56:10|371.56|369.86|371.49|369.79|371.56|369.86|371.49|369.79|8
1729245380000|2024-10-18 09:56:20|371.48|369.78|371.43|369.73|371.48|369.78|371.43|369.73|6
1729245390000|2024-10-18 09:56:30|371.45|369.75|371.43|369.73|371.45|369.75|371.43|369.73|3
1729245400000|2024-10-18 09:56:40|371.46|369.76|371.54|369.84|371.54|369.84|371.45|369.75|3
1729245410000|2024-10-18 09:56:50|371.53|369.83|371.52|369.82|371.53|369.83|371.52|369.82|2
1729245420000|2024-10-18 09:57:00|371.54|369.84|371.55|369.85|371.55|369.85|371.54|369.84|2
1729245430000|2024-10-18 09:57:10|371.56|369.86|371.54|369.84|371.58|369.88|371.54|369.84|7
1729245440000|2024-10-18 09:57:20|371.56|369.86|371.57|369.87|371.57|369.87|371.56|369.86|8
1729245450000|2024-10-18 09:57:30|371.58|369.88|371.63|369.93|371.65|369.95|371.58|369.88|7
1729245460000|2024-10-18 09:57:40|371.61|369.91|371.64|369.94|371.64|369.94|371.61|369.91|7
1729245470000|2024-10-18 09:57:50|371.65|369.95|371.65|369.95|371.67|369.97|371.62|369.92|10
1729245480000|2024-10-18 09:58:00|371.64|369.94|371.55|369.85|371.65|369.95|371.54|369.84|16
1729245490000|2024-10-18 09:58:10|371.54|369.84|371.61|369.91|371.61|369.91|371.54|369.84|8
1729245500000|2024-10-18 09:58:20|371.59|369.89|371.55|369.85|371.62|369.92|371.54|369.84|12
1729245510000|2024-10-18 09:58:30|371.56|369.86|371.54|369.84|371.56|369.86|371.54|369.84|10
1729245520000|2024-10-18 09:58:40|371.55|369.85|371.55|369.85|371.56|369.86|371.54|369.84|4
1729245530000|2024-10-18 09:58:50|371.56|369.86|371.62|369.92|371.62|369.92|371.56|369.86|10
1729245540000|2024-10-18 09:59:00|371.61|369.91|371.54|369.84|371.62|369.92|371.54|369.84|9
1729245550000|2024-10-18 09:59:10|371.53|369.83|371.48|369.78|371.53|369.83|371.47|369.77|8
1729245560000|2024-10-18 09:59:20|371.5|369.8|371.46|369.76|371.54|369.84|371.46|369.76|10
1729245600000|2024-10-18 10:00:00|371.53|369.83|371.56|369.86|371.56|369.86|371.51|369.81|13
1729245610000|2024-10-18 10:00:10|371.58|369.88|371.56|369.86|371.62|369.92|371.55|369.85|11
1729245620000|2024-10-18 10:00:20|371.55|369.85|371.52|369.82|371.57|369.87|371.52|369.82|8
1729245630000|2024-10-18 10:00:30|371.51|369.81|371.53|369.83|371.54|369.84|371.51|369.81|3
1729245640000|2024-10-18 10:00:40|371.52|369.82|371.46|369.76|371.52|369.82|371.46|369.76|7
1729245650000|2024-10-18 10:00:50|371.54|369.84|371.47|369.77|371.54|369.84|371.47|369.77|10
1729245660000|2024-10-18 10:01:00|371.46|369.76|371.3|369.6|371.46|369.76|371.3|369.6|2
1729245670000|2024-10-18 10:01:10|371.29|369.59|371.37|369.67|371.38|369.68|371.25|369.55|10
1729245680000|2024-10-18 10:01:20|371.36|369.66|371.54|369.84|371.55|369.85|371.35|369.65|13
1729245690000|2024-10-18 10:01:30|371.53|369.83|371.51|369.81|371.54|369.84|371.51|369.81|7
1729245700000|2024-10-18 10:01:40|371.53|369.83|371.59|369.89|371.59|369.89|371.52|369.82|7
1729245710000|2024-10-18 10:01:50|371.62|369.92|371.64|369.94|371.66|369.96|371.57|369.87|13
1729245720000|2024-10-18 10:02:00|371.63|369.93|371.66|369.96|371.7|370|371.61|369.91|9
1729245730000|2024-10-18 10:02:10|371.65|369.95|371.65|369.95|371.66|369.96|371.63|369.93|15
1729245740000|2024-10-18 10:02:20|371.64|369.94|371.68|369.98|371.68|369.98|371.55|369.85|14
1729245750000|2024-10-18 10:02:30|371.72|370.02|371.72|370.02|371.73|370.03|371.68|369.98|10
1729245760000|2024-10-18 10:02:40|371.7|370|371.7|370|371.7|370|371.7|370|1
1729245790000|2024-10-18 10:03:10|371.72|370.02|371.78|370.08|371.81|370.11|371.72|370.02|9
1729245800000|2024-10-18 10:03:20|371.77|370.07|371.77|370.07|371.78|370.08|371.76|370.06|4
1729245810000|2024-10-18 10:03:30|371.76|370.06|371.33|369.63|371.76|370.06|371.33|369.63|6
1729245820000|2024-10-18 10:03:40|371.35|369.65|371.49|369.79|371.49|369.79|371.34|369.64|10
1729245830000|2024-10-18 10:03:50|371.5|369.8|371.54|369.84|371.54|369.84|371.5|369.8|4
1729245840000|2024-10-18 10:04:00|371.58|369.88|371.52|369.82|371.58|369.88|371.52|369.82|4
1729245850000|2024-10-18 10:04:10|371.49|369.79|371.33|369.63|371.49|369.79|371.33|369.63|7
1729245860000|2024-10-18 10:04:20|371.29|369.59|371.33|369.63|371.39|369.69|371.29|369.59|13
1729245870000|2024-10-18 10:04:30|371.34|369.64|371.37|369.67|371.38|369.68|371.3|369.6|9
1729245880000|2024-10-18 10:04:40|371.36|369.66|371.31|369.61|371.37|369.67|371.29|369.59|15
1729245890000|2024-10-18 10:04:50|371.3|369.6|371.27|369.57|371.32|369.62|371.27|369.57|13
1729245900000|2024-10-18 10:05:00|371.25|369.55|371.23|369.53|371.25|369.55|371.23|369.53|3
1729245910000|2024-10-18 10:05:10|371.22|369.52|371.23|369.53|371.23|369.53|371.2|369.5|4
1729245920000|2024-10-18 10:05:20|371.28|369.58|371.28|369.58|371.3|369.6|371.27|369.57|11
1729245930000|2024-10-18 10:05:30|371.3|369.6|371.31|369.61|371.32|369.62|371.3|369.6|7
1729245940000|2024-10-18 10:05:40|371.29|369.59|371.27|369.57|371.29|369.59|371.26|369.56|18
1729245950000|2024-10-18 10:05:50|371.28|369.58|371.25|369.55|371.29|369.59|371.25|369.55|6
1729245970000|2024-10-18 10:06:10|371.04|369.34|371.11|369.41|371.12|369.42|371.04|369.34|16
1729245980000|2024-10-18 10:06:20|371.09|369.39|371.04|369.34|371.11|369.41|371.02|369.32|15
1729245990000|2024-10-18 10:06:30|371.05|369.35|371.02|369.32|371.07|369.37|371.02|369.32|11
1729246000000|2024-10-18 10:06:40|371.05|369.35|371.05|369.35|371.05|369.35|371.05|369.35|1
1729246010000|2024-10-18 10:06:50|371.07|369.37|371.18|369.48|371.2|369.5|371.07|369.37|10
1729246020000|2024-10-18 10:07:00|371.17|369.47|371.31|369.61|371.31|369.61|371.15|369.45|11
1729246030000|2024-10-18 10:07:10|371.28|369.58|371.25|369.55|371.29|369.59|371.25|369.55|6
1729246040000|2024-10-18 10:07:20|371.28|369.58|371.41|369.71|371.41|369.71|371.28|369.58|12
1729246050000|2024-10-18 10:07:30|371.4|369.7|371.4|369.7|371.42|369.72|371.36|369.66|11
1729246060000|2024-10-18 10:07:40|371.41|369.71|371.31|369.61|371.43|369.73|371.29|369.59|13
1729246070000|2024-10-18 10:07:50|371.3|369.6|371.26|369.56|371.34|369.64|371.25|369.55|8
1729246080000|2024-10-18 10:08:00|371.23|369.53|371.04|369.34|371.27|369.57|371.02|369.32|16
1729246090000|2024-10-18 10:08:10|371.07|369.37|371.15|369.45|371.15|369.45|371.06|369.36|9
1729246100000|2024-10-18 10:08:20|371.16|369.46|371|369.3|371.16|369.46|370.99|369.29|13
1729246110000|2024-10-18 10:08:30|371.01|369.31|370.9|369.2|371.01|369.31|370.88|369.18|15
1729246120000|2024-10-18 10:08:40|370.89|369.19|370.94|369.24|370.94|369.24|370.89|369.19|10
1729246130000|2024-10-18 10:08:50|370.93|369.23|370.98|369.28|371.03|369.33|370.93|369.23|11
1729246140000|2024-10-18 10:09:00|370.99|369.29|370.97|369.27|370.99|369.29|370.95|369.25|12
1729246150000|2024-10-18 10:09:10|370.98|369.28|370.96|369.26|370.99|369.29|370.95|369.25|8
1729246160000|2024-10-18 10:09:20|370.97|369.27|371|369.3|371|369.3|370.97|369.27|2
1729246170000|2024-10-18 10:09:30|371.02|369.32|371.15|369.45|371.16|369.46|371.01|369.31|10
1729246180000|2024-10-18 10:09:40|371.11|369.41|371.14|369.44|371.17|369.47|371.11|369.41|11
1729246190000|2024-10-18 10:09:50|371.16|369.46|371.15|369.45|371.17|369.47|371.14|369.44|10
1729246200000|2024-10-18 10:10:00|371.14|369.44|371.07|369.37|371.19|369.49|371.06|369.36|15
1729246210000|2024-10-18 10:10:10|371.06|369.36|371.18|369.48|371.18|369.48|370.97|369.27|9
1729246220000|2024-10-18 10:10:20|371.16|369.46|371.15|369.45|371.16|369.46|371.13|369.43|11
1729246230000|2024-10-18 10:10:30|371.14|369.44|371.05|369.35|371.16|369.46|371.05|369.35|8
1729246240000|2024-10-18 10:10:40|371.03|369.33|371.01|369.31|371.04|369.34|370.92|369.22|13
1729246250000|2024-10-18 10:10:50|371.02|369.32|371.22|369.52|371.23|369.53|370.98|369.28|14
1729246260000|2024-10-18 10:11:00|371.24|369.54|371.25|369.55|371.26|369.56|371.21|369.51|11
1729246270000|2024-10-18 10:11:10|371.24|369.54|371.38|369.68|371.47|369.77|371.24|369.54|17
1729246280000|2024-10-18 10:11:20|371.39|369.69|371.21|369.51|371.39|369.69|371.21|369.51|9
1729246290000|2024-10-18 10:11:30|371.22|369.52|371.22|369.52|371.29|369.59|371.22|369.52|18
1729246300000|2024-10-18 10:11:40|371.15|369.45|371.12|369.42|371.16|369.46|371.09|369.39|11
1729246310000|2024-10-18 10:11:50|371.11|369.41|371.14|369.44|371.17|369.47|371.11|369.41|12
1729246320000|2024-10-18 10:12:00|371.12|369.42|371.15|369.45|371.17|369.47|371.12|369.42|7
1729246330000|2024-10-18 10:12:10|371.14|369.44|371.13|369.43|371.14|369.44|371.11|369.41|10
1729246340000|2024-10-18 10:12:20|371.12|369.42|371.16|369.46|371.17|369.47|371.02|369.32|13
1729246350000|2024-10-18 10:12:30|371.18|369.48|371.26|369.56|371.26|369.56|371.18|369.48|14
1729246360000|2024-10-18 10:12:40|371.27|369.57|371.16|369.46|371.27|369.57|371.16|369.46|22
1729246370000|2024-10-18 10:12:50|371.17|369.47|371.1|369.4|371.17|369.47|371.06|369.36|15
1729246380000|2024-10-18 10:13:00|371.13|369.43|371.2|369.5|371.2|369.5|371.13|369.43|11
1729246390000|2024-10-18 10:13:10|371.24|369.54|371.25|369.55|371.28|369.58|371.23|369.53|13
1729246400000|2024-10-18 10:13:20|371.24|369.54|371.27|369.57|371.28|369.58|371.24|369.54|7
1729246410000|2024-10-18 10:13:30|371.28|369.58|371.34|369.64|371.36|369.66|371.28|369.58|11
1729246420000|2024-10-18 10:13:40|371.32|369.62|371.32|369.62|371.33|369.63|371.32|369.62|3
1729246430000|2024-10-18 10:13:50|371.28|369.58|371.36|369.66|371.38|369.68|371.24|369.54|14
1729246440000|2024-10-18 10:14:00|371.34|369.64|371.34|369.64|371.38|369.68|371.32|369.62|18
1729246450000|2024-10-18 10:14:10|371.38|369.68|371.27|369.57|371.43|369.73|371.26|369.56|10
1729246460000|2024-10-18 10:14:20|371.26|369.56|371.26|369.56|371.27|369.57|371.25|369.55|8
1729246470000|2024-10-18 10:14:30|371.25|369.55|371.25|369.55|371.29|369.59|371.25|369.55|8
1729246480000|2024-10-18 10:14:40|371.27|369.57|371.33|369.63|371.34|369.64|371.26|369.56|6
1729246490000|2024-10-18 10:14:50|371.35|369.65|371.31|369.61|371.36|369.66|371.28|369.58|11
1729246500000|2024-10-18 10:15:00|371.35|369.65|371.45|369.75|371.46|369.76|371.34|369.64|13
1729246510000|2024-10-18 10:15:10|371.43|369.73|371.42|369.72|371.43|369.73|371.38|369.68|14
1729246520000|2024-10-18 10:15:20|371.41|369.71|371.38|369.68|371.42|369.72|371.38|369.68|13
1729246530000|2024-10-18 10:15:30|371.4|369.7|371.42|369.72|371.44|369.74|371.4|369.7|5
1729246540000|2024-10-18 10:15:40|371.41|369.71|371.34|369.64|371.42|369.72|371.34|369.64|10
1729246550000|2024-10-18 10:15:50|371.35|369.65|371.37|369.67|371.37|369.67|371.35|369.65|3
1729246560000|2024-10-18 10:16:00|371.36|369.66|371.42|369.72|371.46|369.76|371.36|369.66|15
1729246570000|2024-10-18 10:16:10|371.43|369.73|371.52|369.82|371.52|369.82|371.39|369.69|14
1729246580000|2024-10-18 10:16:20|371.54|369.84|371.52|369.82|371.54|369.84|371.48|369.78|13
1729246590000|2024-10-18 10:16:30|371.54|369.84|371.51|369.81|371.54|369.84|371.5|369.8|4
1729246600000|2024-10-18 10:16:40|371.52|369.82|371.53|369.83|371.55|369.85|371.5|369.8|17
1729246610000|2024-10-18 10:16:50|371.54|369.84|371.64|369.94|371.65|369.95|371.54|369.84|12
1729246620000|2024-10-18 10:17:00|371.66|369.96|371.78|370.08|371.8|370.1|371.66|369.96|17
1729246630000|2024-10-18 10:17:10|371.79|370.09|371.83|370.13|371.84|370.14|371.78|370.08|15
1729246640000|2024-10-18 10:17:20|371.84|370.14|371.83|370.13|371.87|370.17|371.83|370.13|7
1729246650000|2024-10-18 10:17:30|371.84|370.14|371.86|370.16|371.9|370.2|371.84|370.14|13
1729246660000|2024-10-18 10:17:40|371.87|370.17|371.87|370.17|371.88|370.18|371.85|370.15|11
1729246670000|2024-10-18 10:17:50|371.86|370.16|371.9|370.2|371.91|370.21|371.85|370.15|8
1729246680000|2024-10-18 10:18:00|371.89|370.19|371.88|370.18|371.92|370.22|371.88|370.18|7
1729246690000|2024-10-18 10:18:10|371.89|370.19|371.9|370.2|371.91|370.21|371.88|370.18|5
1729246700000|2024-10-18 10:18:20|371.89|370.19|371.79|370.09|371.89|370.19|371.77|370.07|9
1729246710000|2024-10-18 10:18:30|371.81|370.11|371.88|370.18|371.88|370.18|371.79|370.09|10
1729246720000|2024-10-18 10:18:40|371.89|370.19|371.85|370.15|371.89|370.19|371.84|370.14|9
1729246730000|2024-10-18 10:18:50|371.86|370.16|371.88|370.18|371.88|370.18|371.86|370.16|7
1729246740000|2024-10-18 10:19:00|371.87|370.17|371.73|370.03|371.87|370.17|371.73|370.03|10
1729246750000|2024-10-18 10:19:10|371.71|370.01|371.65|369.95|371.71|370.01|371.63|369.93|12
1729246760000|2024-10-18 10:19:20|371.63|369.93|371.52|369.82|371.64|369.94|371.45|369.75|12
1729246770000|2024-10-18 10:19:30|371.49|369.79|371.5|369.8|371.52|369.82|371.47|369.77|8
1729246780000|2024-10-18 10:19:40|371.51|369.81|371.52|369.82|371.52|369.82|371.5|369.8|12
1729246790000|2024-10-18 10:19:50|371.5|369.8|371.52|369.82|371.54|369.84|371.5|369.8|8
1729246800000|2024-10-18 10:20:00|371.5|369.8|371.53|369.83|371.53|369.83|371.48|369.78|9
1729246810000|2024-10-18 10:20:10|371.54|369.84|371.55|369.85|371.56|369.86|371.53|369.83|5
1729246820000|2024-10-18 10:20:20|371.56|369.86|371.44|369.74|371.56|369.86|371.43|369.73|9
1729246830000|2024-10-18 10:20:30|371.52|369.82|371.45|369.75|371.56|369.86|371.45|369.75|11
1729246840000|2024-10-18 10:20:40|371.46|369.76|371.47|369.77|371.5|369.8|371.46|369.76|8
1729246850000|2024-10-18 10:20:50|371.48|369.78|371.47|369.77|371.48|369.78|371.47|369.77|2
1729246860000|2024-10-18 10:21:00|371.46|369.76|371.38|369.68|371.46|369.76|371.38|369.68|8
1729246870000|2024-10-18 10:21:10|371.39|369.69|371.41|369.71|371.41|369.71|371.39|369.69|6
1729246880000|2024-10-18 10:21:20|371.43|369.73|371.44|369.74|371.45|369.75|371.43|369.73|4
1729246890000|2024-10-18 10:21:30|371.4|369.7|371.22|369.52|371.4|369.7|371.22|369.52|4
1729246900000|2024-10-18 10:21:40|371.23|369.53|371.21|369.51|371.26|369.56|371.21|369.51|9
1729246910000|2024-10-18 10:21:50|371.24|369.54|371.07|369.37|371.26|369.56|371.07|369.37|12
1729246920000|2024-10-18 10:22:00|371.09|369.39|371.05|369.35|371.09|369.39|371.01|369.31|8
1729246930000|2024-10-18 10:22:10|371.02|369.32|371.01|369.31|371.07|369.37|371.01|369.31|10
1729246940000|2024-10-18 10:22:20|371.07|369.37|371.19|369.49|371.19|369.49|371.06|369.36|13
1729246950000|2024-10-18 10:22:30|371.2|369.5|371.3|369.6|371.31|369.61|371.2|369.5|12
1729246960000|2024-10-18 10:22:40|371.32|369.62|371.33|369.63|371.34|369.64|371.31|369.61|8
1729246970000|2024-10-18 10:22:50|371.32|369.62|371.37|369.67|371.38|369.68|371.29|369.59|18
1729246980000|2024-10-18 10:23:00|371.34|369.64|371.24|369.54|371.34|369.64|371.24|369.54|9
1729246990000|2024-10-18 10:23:10|371.23|369.53|371.16|369.46|371.23|369.53|371.11|369.41|15
1729247000000|2024-10-18 10:23:20|371.17|369.47|371.2|369.5|371.2|369.5|371.16|369.46|10
1729247010000|2024-10-18 10:23:30|371.19|369.49|371.3|369.6|371.31|369.61|371.19|369.49|19
1729247020000|2024-10-18 10:23:40|371.31|369.61|371.33|369.63|371.36|369.66|371.29|369.59|14
1729247030000|2024-10-18 10:23:50|371.32|369.62|371.35|369.65|371.35|369.65|371.21|369.51|18
1729247040000|2024-10-18 10:24:00|371.34|369.64|371.17|369.47|371.34|369.64|371.17|369.47|19
1729247050000|2024-10-18 10:24:10|371.18|369.48|371.26|369.56|371.29|369.59|371.18|369.48|15
1729247060000|2024-10-18 10:24:20|371.27|369.57|371.36|369.66|371.37|369.67|371.27|369.57|12
1729247070000|2024-10-18 10:24:30|371.37|369.67|371.38|369.68|371.38|369.68|371.36|369.66|3
1729247080000|2024-10-18 10:24:40|371.39|369.69|371.32|369.62|371.41|369.71|371.32|369.62|11
1729247090000|2024-10-18 10:24:50|371.33|369.63|371.22|369.52|371.33|369.63|371.19|369.49|15
1729247100000|2024-10-18 10:25:00|371.23|369.53|371.25|369.55|371.29|369.59|371.23|369.53|17
1729247110000|2024-10-18 10:25:10|371.26|369.56|371.37|369.67|371.37|369.67|371.26|369.56|13
1729247120000|2024-10-18 10:25:20|371.38|369.68|371.38|369.68|371.38|369.68|371.38|369.68|1
1729247130000|2024-10-18 10:25:30|371.37|369.67|371.25|369.55|371.37|369.67|371.24|369.54|12
1729247140000|2024-10-18 10:25:40|371.24|369.54|371.21|369.51|371.26|369.56|371.21|369.51|12
1729247150000|2024-10-18 10:25:50|371.2|369.5|371.35|369.65|371.35|369.65|371.2|369.5|16
1729247160000|2024-10-18 10:26:00|371.34|369.64|371.35|369.65|371.41|369.71|371.34|369.64|14
1729247170000|2024-10-18 10:26:10|371.36|369.66|371.37|369.67|371.41|369.71|371.34|369.64|16
1729247180000|2024-10-18 10:26:20|371.36|369.66|371.39|369.69|371.4|369.7|371.34|369.64|15
1729247190000|2024-10-18 10:26:30|371.41|369.71|371.44|369.74|371.46|369.76|371.4|369.7|10
1729247200000|2024-10-18 10:26:40|371.43|369.73|371.33|369.63|371.45|369.75|371.33|369.63|15
1729247210000|2024-10-18 10:26:50|371.34|369.64|371.47|369.77|371.47|369.77|371.34|369.64|14
1729247220000|2024-10-18 10:27:00|371.48|369.78|371.64|369.94|371.64|369.94|371.48|369.78|8
1729247230000|2024-10-18 10:27:10|371.66|369.96|371.71|370.01|371.72|370.02|371.66|369.96|19
1729247240000|2024-10-18 10:27:20|371.72|370.02|371.92|370.22|371.92|370.22|371.72|370.02|14
1729247250000|2024-10-18 10:27:30|371.91|370.21|371.94|370.24|371.96|370.26|371.91|370.21|13
1729247260000|2024-10-18 10:27:40|371.96|370.26|371.88|370.18|371.96|370.26|371.82|370.12|11
1729247270000|2024-10-18 10:27:50|371.9|370.2|371.89|370.19|371.93|370.23|371.88|370.18|16
1729247280000|2024-10-18 10:28:00|371.91|370.21|371.95|370.25|371.95|370.25|371.9|370.2|13
1729247290000|2024-10-18 10:28:10|371.96|370.26|371.91|370.21|371.98|370.28|371.91|370.21|7
1729247300000|2024-10-18 10:28:20|371.9|370.2|371.85|370.15|371.92|370.22|371.85|370.15|16
1729247310000|2024-10-18 10:28:30|371.86|370.16|371.91|370.21|371.92|370.22|371.86|370.16|8
1729247320000|2024-10-18 10:28:40|371.92|370.22|371.86|370.16|371.92|370.22|371.84|370.14|18
1729247330000|2024-10-18 10:28:50|371.85|370.15|371.84|370.14|371.87|370.17|371.82|370.12|10
1729247340000|2024-10-18 10:29:00|371.83|370.13|371.79|370.09|371.83|370.13|371.77|370.07|10
1729247350000|2024-10-18 10:29:10|371.8|370.1|371.83|370.13|371.84|370.14|371.8|370.1|12
1729247360000|2024-10-18 10:29:20|371.82|370.12|371.94|370.24|371.94|370.24|371.82|370.12|12
1729247370000|2024-10-18 10:29:30|371.91|370.21|371.8|370.1|371.91|370.21|371.79|370.09|6
1729247380000|2024-10-18 10:29:40|371.78|370.08|371.79|370.09|371.79|370.09|371.78|370.08|2
1729247390000|2024-10-18 10:29:50|371.8|370.1|371.82|370.12|371.82|370.12|371.79|370.09|9
1729247400000|2024-10-18 10:30:00|371.83|370.13|371.73|370.03|371.85|370.15|371.73|370.03|12
1729247410000|2024-10-18 10:30:10|371.74|370.04|371.59|369.89|371.76|370.06|371.52|369.82|13
1729247420000|2024-10-18 10:30:20|371.58|369.88|371.52|369.82|371.61|369.91|371.43|369.73|15
1729247430000|2024-10-18 10:30:30|371.54|369.84|371.64|369.94|371.64|369.94|371.54|369.84|9
1729247440000|2024-10-18 10:30:40|371.65|369.95|371.71|370.01|371.71|370.01|371.64|369.94|5
1729247450000|2024-10-18 10:30:50|371.72|370.02|371.72|370.02|371.75|370.05|371.71|370.01|14
1729247460000|2024-10-18 10:31:00|371.65|369.95|371.66|369.96|371.67|369.97|371.65|369.95|8
1729247470000|2024-10-18 10:31:10|371.67|369.97|371.63|369.93|371.67|369.97|371.55|369.85|16
1729247480000|2024-10-18 10:31:20|371.64|369.94|371.7|370|371.7|370|371.64|369.94|7
1729247490000|2024-10-18 10:31:30|371.69|369.99|371.65|369.95|371.69|369.99|371.63|369.93|8
1729247500000|2024-10-18 10:31:40|371.66|369.96|371.64|369.94|371.66|369.96|371.64|369.94|3
1729247510000|2024-10-18 10:31:50|371.63|369.93|371.56|369.86|371.63|369.93|371.54|369.84|6
1729247520000|2024-10-18 10:32:00|371.55|369.85|371.55|369.85|371.56|369.86|371.54|369.84|10
1729247530000|2024-10-18 10:32:10|371.57|369.87|371.59|369.89|371.61|369.91|371.57|369.87|12
1729247540000|2024-10-18 10:32:20|371.6|369.9|371.64|369.94|371.64|369.94|371.59|369.89|8
1729247550000|2024-10-18 10:32:30|371.65|369.95|371.78|370.08|371.78|370.08|371.65|369.95|5
1729247560000|2024-10-18 10:32:40|371.77|370.07|371.58|369.88|371.78|370.08|371.58|369.88|14
1729247570000|2024-10-18 10:32:50|371.59|369.89|371.59|369.89|371.59|369.89|371.58|369.88|5
1729247580000|2024-10-18 10:33:00|371.6|369.9|371.53|369.83|371.6|369.9|371.45|369.75|14
1729247590000|2024-10-18 10:33:10|371.55|369.85|371.56|369.86|371.59|369.89|371.55|369.85|9
1729247600000|2024-10-18 10:33:20|371.57|369.87|371.64|369.94|371.64|369.94|371.57|369.87|7
1729247610000|2024-10-18 10:33:30|371.65|369.95|371.65|369.95|371.66|369.96|371.65|369.95|3
1729247620000|2024-10-18 10:33:40|371.66|369.96|371.75|370.05|371.77|370.07|371.66|369.96|6
1729247630000|2024-10-18 10:33:50|371.76|370.06|371.76|370.06|371.77|370.07|371.74|370.04|7
1729247640000|2024-10-18 10:34:00|371.77|370.07|371.74|370.04|371.77|370.07|371.72|370.02|12
1729247650000|2024-10-18 10:34:10|371.73|370.03|371.69|369.99|371.73|370.03|371.67|369.97|10
1729247660000|2024-10-18 10:34:20|371.66|369.96|371.57|369.87|371.66|369.96|371.56|369.86|12
1729247670000|2024-10-18 10:34:30|371.59|369.89|371.64|369.94|371.64|369.94|371.59|369.89|6
1729247680000|2024-10-18 10:34:40|371.65|369.95|371.66|369.96|371.66|369.96|371.65|369.95|2
1729247690000|2024-10-18 10:34:50|371.68|369.98|371.69|369.99|371.69|369.99|371.68|369.98|2
1729247700000|2024-10-18 10:35:00|371.62|369.92|371.63|369.93|371.69|369.99|371.62|369.92|5
1729247710000|2024-10-18 10:35:10|371.64|369.94|371.68|369.98|371.69|369.99|371.64|369.94|7
1729247720000|2024-10-18 10:35:20|371.65|369.95|371.65|369.95|371.65|369.95|371.65|369.95|1
1729247730000|2024-10-18 10:35:30|371.62|369.92|371.67|369.97|371.67|369.97|371.62|369.92|6
1729247740000|2024-10-18 10:35:40|371.68|369.98|371.61|369.91|371.68|369.98|371.61|369.91|3
1729247750000|2024-10-18 10:35:50|371.62|369.92|371.67|369.97|371.67|369.97|371.61|369.91|5
1729247760000|2024-10-18 10:36:00|371.68|369.98|371.58|369.88|371.68|369.98|371.58|369.88|6
1729247770000|2024-10-18 10:36:10|371.54|369.84|371.59|369.89|371.59|369.89|371.51|369.81|18
1729247780000|2024-10-18 10:36:20|371.6|369.9|371.63|369.93|371.64|369.94|371.6|369.9|7
1729247790000|2024-10-18 10:36:30|371.64|369.94|371.72|370.02|371.72|370.02|371.64|369.94|8
1729247800000|2024-10-18 10:36:40|371.71|370.01|371.65|369.95|371.72|370.02|371.65|369.95|3
1729247810000|2024-10-18 10:36:50|371.66|369.96|371.68|369.98|371.68|369.98|371.66|369.96|3
1729247820000|2024-10-18 10:37:00|371.69|369.99|371.66|369.96|371.71|370.01|371.66|369.96|7
1729247880000|2024-10-18 10:38:00|371.67|369.97|371.68|369.98|371.68|369.98|371.67|369.97|2
1729247890000|2024-10-18 10:38:10|371.69|369.99|371.7|370|371.71|370.01|371.69|369.99|4
1729247900000|2024-10-18 10:38:20|371.71|370.01|371.8|370.1|371.8|370.1|371.71|370.01|3
1729247910000|2024-10-18 10:38:30|371.79|370.09|371.83|370.13|371.83|370.13|371.78|370.08|14
1729247920000|2024-10-18 10:38:40|371.82|370.12|371.8|370.1|371.83|370.13|371.8|370.1|8
1729247930000|2024-10-18 10:38:50|371.81|370.11|371.79|370.09|371.82|370.12|371.79|370.09|7
1729247940000|2024-10-18 10:39:00|371.76|370.06|371.67|369.97|371.76|370.06|371.66|369.96|5
1729247950000|2024-10-18 10:39:10|371.69|369.99|371.7|370|371.7|370|371.69|369.99|2
1729247960000|2024-10-18 10:39:20|371.71|370.01|371.73|370.03|371.73|370.03|371.71|370.01|3
1729247970000|2024-10-18 10:39:30|371.81|370.11|372.03|370.33|372.03|370.33|371.81|370.11|13
1729247980000|2024-10-18 10:39:40|372.04|370.34|372.11|370.41|372.14|370.44|372.04|370.34|16
1729247990000|2024-10-18 10:39:50|372.09|370.39|372.09|370.39|372.1|370.4|372.08|370.38|10
1729248000000|2024-10-18 10:40:00|372.08|370.38|372.04|370.34|372.08|370.38|372.03|370.33|13
1729248010000|2024-10-18 10:40:10|372.03|370.33|371.95|370.25|372.03|370.33|371.92|370.22|9
1729248020000|2024-10-18 10:40:20|371.94|370.24|372.04|370.34|372.04|370.34|371.94|370.24|13
1729248030000|2024-10-18 10:40:30|372.05|370.35|372.09|370.39|372.12|370.42|372.05|370.35|11
1729248040000|2024-10-18 10:40:40|372.08|370.38|372.08|370.38|372.1|370.4|372|370.3|14
1729248050000|2024-10-18 10:40:50|372.03|370.33|372.06|370.36|372.08|370.38|372.01|370.31|14
1729248060000|2024-10-18 10:41:00|372.08|370.38|371.98|370.28|372.09|370.39|371.98|370.28|6
1729248070000|2024-10-18 10:41:10|371.99|370.29|371.89|370.19|371.99|370.29|371.89|370.19|4
1729248080000|2024-10-18 10:41:20|371.8|370.1|371.66|369.96|371.8|370.1|371.66|369.96|6
1729248130000|2024-10-18 10:42:10|371.58|369.88|371.4|369.7|371.58|369.88|371.4|369.7|8
1729248140000|2024-10-18 10:42:20|371.43|369.73|371.54|369.84|371.54|369.84|371.42|369.72|8
1729248150000|2024-10-18 10:42:30|371.53|369.83|371.57|369.87|371.6|369.9|371.53|369.83|8
1729248160000|2024-10-18 10:42:40|371.56|369.86|371.34|369.64|371.59|369.89|371.34|369.64|14
1729248170000|2024-10-18 10:42:50|371.39|369.69|371.4|369.7|371.41|369.71|371.31|369.61|10
1729248180000|2024-10-18 10:43:00|371.39|369.69|371.4|369.7|371.4|369.7|371.38|369.68|5
1729248190000|2024-10-18 10:43:10|371.41|369.71|371.42|369.72|371.43|369.73|371.4|369.7|6
1729248200000|2024-10-18 10:43:20|371.43|369.73|371.5|369.8|371.51|369.81|371.43|369.73|14
1729248210000|2024-10-18 10:43:30|371.51|369.81|371.52|369.82|371.52|369.82|371.51|369.81|6
1729248220000|2024-10-18 10:43:40|371.51|369.81|371.34|369.64|371.54|369.84|371.34|369.64|17
1729248230000|2024-10-18 10:43:50|371.35|369.65|371.4|369.7|371.4|369.7|371.32|369.62|11
1729248240000|2024-10-18 10:44:00|371.37|369.67|371.44|369.74|371.46|369.76|371.37|369.67|7
1729248250000|2024-10-18 10:44:10|371.43|369.73|371.4|369.7|371.43|369.73|371.4|369.7|2
1729248260000|2024-10-18 10:44:20|371.42|369.72|371.42|369.72|371.43|369.73|371.4|369.7|5
1729248270000|2024-10-18 10:44:30|371.4|369.7|371.4|369.7|371.41|369.71|371.39|369.69|7
1729248280000|2024-10-18 10:44:40|371.41|369.71|371.41|369.71|371.41|369.71|371.41|369.71|1
1729248290000|2024-10-18 10:44:50|371.38|369.68|371.38|369.68|371.41|369.71|371.38|369.68|7
1729248300000|2024-10-18 10:45:00|371.42|369.72|371.39|369.69|371.42|369.72|371.39|369.69|6
1729248310000|2024-10-18 10:45:10|371.34|369.64|371.41|369.71|371.44|369.74|371.33|369.63|11
1729248320000|2024-10-18 10:45:20|371.44|369.74|371.41|369.71|371.44|369.74|371.41|369.71|2
1729248330000|2024-10-18 10:45:30|371.44|369.74|371.46|369.76|371.46|369.76|371.42|369.72|7
1729248340000|2024-10-18 10:45:40|371.47|369.77|371.5|369.8|371.5|369.8|371.47|369.77|4
1729248350000|2024-10-18 10:45:50|371.51|369.81|371.51|369.81|371.51|369.81|371.51|369.81|1
1729248360000|2024-10-18 10:46:00|371.52|369.82|371.85|370.15|371.88|370.18|371.51|369.81|15
1729248370000|2024-10-18 10:46:10|371.86|370.16|371.85|370.15|371.87|370.17|371.85|370.15|8
1729248380000|2024-10-18 10:46:20|371.84|370.14|371.85|370.15|371.9|370.2|371.84|370.14|11
1729248390000|2024-10-18 10:46:30|371.9|370.2|371.88|370.18|371.9|370.2|371.85|370.15|6
1729248400000|2024-10-18 10:46:40|371.87|370.17|371.84|370.14|371.87|370.17|371.83|370.13|8
1729248410000|2024-10-18 10:46:50|371.85|370.15|371.71|370.01|371.85|370.15|371.71|370.01|10
1729248420000|2024-10-18 10:47:00|371.69|369.99|371.73|370.03|371.75|370.05|371.69|369.99|8
1729248430000|2024-10-18 10:47:10|371.72|370.02|371.66|369.96|371.72|370.02|371.62|369.92|10
1729248440000|2024-10-18 10:47:20|371.64|369.94|371.67|369.97|371.69|369.99|371.63|369.93|13
1729248450000|2024-10-18 10:47:30|371.68|369.98|371.74|370.04|371.75|370.05|371.68|369.98|12
1729248460000|2024-10-18 10:47:40|371.75|370.05|371.77|370.07|371.77|370.07|371.71|370.01|11
1729248470000|2024-10-18 10:47:50|371.71|370.01|371.74|370.04|371.74|370.04|371.71|370.01|4
1729248480000|2024-10-18 10:48:00|371.71|370.01|371.71|370.01|371.78|370.08|371.7|370|11
1729248490000|2024-10-18 10:48:10|371.7|370|371.65|369.95|371.7|370|371.63|369.93|7
1729248500000|2024-10-18 10:48:20|371.66|369.96|371.67|369.97|371.68|369.98|371.64|369.94|13
1729248510000|2024-10-18 10:48:30|371.69|369.99|371.71|370.01|371.72|370.02|371.68|369.98|6
1729248520000|2024-10-18 10:48:40|371.68|369.98|371.73|370.03|371.73|370.03|371.68|369.98|8
1729248530000|2024-10-18 10:48:50|371.75|370.05|371.73|370.03|371.75|370.05|371.72|370.02|6
1729248540000|2024-10-18 10:49:00|371.72|370.02|371.36|369.66|371.72|370.02|371.35|369.65|12
1729248550000|2024-10-18 10:49:10|371.42|369.72|371.43|369.73|371.46|369.76|371.42|369.72|12
1729248560000|2024-10-18 10:49:20|371.36|369.66|371.33|369.63|371.39|369.69|371.29|369.59|9
1729248570000|2024-10-18 10:49:30|371.32|369.62|371.24|369.54|371.33|369.63|371.23|369.53|10
1729248580000|2024-10-18 10:49:40|371.23|369.53|371.26|369.56|371.28|369.58|371.21|369.51|13
1729248590000|2024-10-18 10:49:50|371.27|369.57|371.27|369.57|371.31|369.61|371.27|369.57|10
1729248600000|2024-10-18 10:50:00|371.28|369.58|371.21|369.51|371.28|369.58|371.21|369.51|12
1729248610000|2024-10-18 10:50:10|371.23|369.53|371.25|369.55|371.26|369.56|371.23|369.53|8
1729248620000|2024-10-18 10:50:20|371.26|369.56|371.33|369.63|371.33|369.63|371.26|369.56|4
1729248630000|2024-10-18 10:50:30|371.32|369.62|371.31|369.61|371.33|369.63|371.27|369.57|13
1729248640000|2024-10-18 10:50:40|371.33|369.63|371.32|369.62|371.33|369.63|371.31|369.61|7
1729248650000|2024-10-18 10:50:50|371.31|369.61|371.33|369.63|371.33|369.63|371.3|369.6|3
1729248660000|2024-10-18 10:51:00|371.32|369.62|371.25|369.55|371.34|369.64|371.25|369.55|7
1729248670000|2024-10-18 10:51:10|371.27|369.57|371.33|369.63|371.35|369.65|371.27|369.57|8
1729248680000|2024-10-18 10:51:20|371.3|369.6|371.29|369.59|371.33|369.63|371.28|369.58|10
1729248690000|2024-10-18 10:51:30|371.28|369.58|371.11|369.41|371.28|369.58|371.05|369.35|9
1729248700000|2024-10-18 10:51:40|371.12|369.42|371.17|369.47|371.17|369.47|371.1|369.4|11
1729248710000|2024-10-18 10:51:50|371.16|369.46|371.2|369.5|371.21|369.51|371.16|369.46|9
1729248720000|2024-10-18 10:52:00|371.22|369.52|371.22|369.52|371.22|369.52|371.21|369.51|5
1729248730000|2024-10-18 10:52:10|371.21|369.51|369.99|368.29|371.29|369.59|369.99|368.29|17
1729248740000|2024-10-18 10:52:20|369.97|368.27|369.87|368.17|369.97|368.27|369.87|368.17|2
1729248750000|2024-10-18 10:52:30|369.88|368.18|369.95|368.25|369.95|368.25|369.88|368.18|4
1729248760000|2024-10-18 10:52:40|369.94|368.24|369.89|368.19|369.94|368.24|369.87|368.17|14
1729248770000|2024-10-18 10:52:50|369.88|368.18|369.93|368.23|369.93|368.23|369.88|368.18|10
1729248780000|2024-10-18 10:53:00|369.96|368.26|370.13|368.43|370.14|368.44|369.93|368.23|15
1729248790000|2024-10-18 10:53:10|370.18|368.48|370.45|368.75|370.46|368.76|370.18|368.48|7
1729248800000|2024-10-18 10:53:20|370.37|368.67|370.39|368.69|370.41|368.71|370.36|368.66|15
1729248810000|2024-10-18 10:53:30|370.38|368.68|370.45|368.75|370.45|368.75|370.38|368.68|4
1729248830000|2024-10-18 10:53:50|370.48|368.78|370.58|368.88|370.58|368.88|370.45|368.75|8
1729248840000|2024-10-18 10:54:00|370.57|368.87|370.37|368.67|370.57|368.87|370.37|368.67|14
1729248850000|2024-10-18 10:54:10|370.38|368.68|370.31|368.61|370.39|368.69|370.31|368.61|5
1729248860000|2024-10-18 10:54:20|370.32|368.62|370.31|368.61|370.37|368.67|370.3|368.6|12
1729248870000|2024-10-18 10:54:30|370.3|368.6|370.33|368.63|370.35|368.65|370.3|368.6|9
1729248880000|2024-10-18 10:54:40|370.32|368.62|370.28|368.58|370.34|368.64|370.26|368.56|9
1729248890000|2024-10-18 10:54:50|370.3|368.6|370.33|368.63|370.33|368.63|370.3|368.6|4
1729248900000|2024-10-18 10:55:00|370.35|368.65|370.38|368.68|370.38|368.68|370.34|368.64|13
1729248910000|2024-10-18 10:55:10|370.37|368.67|370.28|368.58|370.37|368.67|370.26|368.56|13
1729248920000|2024-10-18 10:55:20|370.31|368.61|370.31|368.61|370.33|368.63|370.29|368.59|10
1729248930000|2024-10-18 10:55:30|370.33|368.63|370.36|368.66|370.43|368.73|370.33|368.63|11
1729248940000|2024-10-18 10:55:40|370.33|368.63|370.34|368.64|370.37|368.67|370.33|368.63|9
1729248950000|2024-10-18 10:55:50|370.38|368.68|370.41|368.71|370.42|368.72|370.33|368.63|12
1729248960000|2024-10-18 10:56:00|370.39|368.69|370.39|368.69|370.39|368.69|370.39|368.69|1
1729248970000|2024-10-18 10:56:10|370.46|368.76|370.33|368.63|370.46|368.76|370.31|368.61|17
1729248980000|2024-10-18 10:56:20|370.34|368.64|370.44|368.74|370.45|368.75|370.34|368.64|9
1729248990000|2024-10-18 10:56:30|370.45|368.75|370.42|368.72|370.45|368.75|370.4|368.7|9
1729249000000|2024-10-18 10:56:40|370.44|368.74|370.43|368.73|370.44|368.74|370.42|368.72|4
1729249010000|2024-10-18 10:56:50|370.42|368.72|370.42|368.72|370.42|368.72|370.4|368.7|6
1729249020000|2024-10-18 10:57:00|370.43|368.73|370.43|368.73|370.45|368.75|370.41|368.71|19
1729249030000|2024-10-18 10:57:10|370.44|368.74|370.41|368.71|370.46|368.76|370.39|368.69|8
1729249040000|2024-10-18 10:57:20|370.44|368.74|370.48|368.78|370.49|368.79|370.44|368.74|8
1729249050000|2024-10-18 10:57:30|370.47|368.77|370.47|368.77|370.48|368.78|370.45|368.75|6
1729249060000|2024-10-18 10:57:40|370.46|368.76|370.48|368.78|370.49|368.79|370.45|368.75|9
1729249070000|2024-10-18 10:57:50|370.49|368.79|370.41|368.71|370.49|368.79|370.39|368.69|9
1729249080000|2024-10-18 10:58:00|370.42|368.72|370.47|368.77|370.47|368.77|370.42|368.72|8
1729249090000|2024-10-18 10:58:10|370.46|368.76|370.36|368.66|370.46|368.76|370.35|368.65|18
1729249100000|2024-10-18 10:58:20|370.35|368.65|370.35|368.65|370.36|368.66|370.35|368.65|9
1729249110000|2024-10-18 10:58:30|370.36|368.66|370.32|368.62|370.36|368.66|370.32|368.62|7
1729249120000|2024-10-18 10:58:40|370.33|368.63|370.36|368.66|370.36|368.66|370.31|368.61|7
1729249130000|2024-10-18 10:58:50|370.35|368.65|370.15|368.45|370.36|368.66|370.14|368.44|19
1729249140000|2024-10-18 10:59:00|370.14|368.44|370.15|368.45|370.15|368.45|370.14|368.44|4
1729249170000|2024-10-18 10:59:30|370.12|368.42|370.13|368.43|370.14|368.44|370.12|368.42|3
1729249180000|2024-10-18 10:59:40|370.14|368.44|370.14|368.44|370.14|368.44|370.14|368.44|1
1729249390000|2024-10-18 11:03:10|370.07|368.37|369.81|368.11|370.07|368.37|369.77|368.07|16
1729249400000|2024-10-18 11:03:20|369.8|368.1|369.86|368.16|369.86|368.16|369.8|368.1|8
1729249410000|2024-10-18 11:03:30|369.88|368.18|369.9|368.2|369.91|368.21|369.87|368.17|8
1729249420000|2024-10-18 11:03:40|369.88|368.18|369.71|368.01|369.88|368.18|369.68|367.98|12
1729249430000|2024-10-18 11:03:50|369.69|367.99|369.71|368.01|369.73|368.03|369.69|367.99|17
1729249440000|2024-10-18 11:04:00|369.72|368.02|369.57|367.87|369.73|368.03|369.56|367.86|13
1729249450000|2024-10-18 11:04:10|369.59|367.89|369.53|367.83|369.6|367.9|369.51|367.81|11
1729249460000|2024-10-18 11:04:20|369.51|367.81|369.43|367.73|369.52|367.82|369.43|367.73|6
1729249500000|2024-10-18 11:05:00|369.42|367.72|369.39|367.69|369.42|367.72|369.39|367.69|4
1729249510000|2024-10-18 11:05:10|369.4|367.7|369.47|367.77|369.49|367.79|369.4|367.7|10
1729249520000|2024-10-18 11:05:20|369.46|367.76|369.47|367.77|369.48|367.78|369.46|367.76|3
1729249530000|2024-10-18 11:05:30|369.49|367.79|369.51|367.81|369.54|367.84|369.49|367.79|13
1729249540000|2024-10-18 11:05:40|369.54|367.84|369.51|367.81|369.54|367.84|369.51|367.81|7
1729249550000|2024-10-18 11:05:50|369.5|367.8|369.53|367.83|369.55|367.85|369.49|367.79|14
1729249560000|2024-10-18 11:06:00|369.52|367.82|369.75|368.05|369.75|368.05|369.52|367.82|11
1729249570000|2024-10-18 11:06:10|369.64|367.94|369.56|367.86|369.64|367.94|369.52|367.82|9
1729249580000|2024-10-18 11:06:20|369.59|367.89|369.43|367.73|369.63|367.93|369.43|367.73|12
1729249600000|2024-10-18 11:06:40|369.51|367.81|369.48|367.78|369.54|367.84|369.48|367.78|9
1729249610000|2024-10-18 11:06:50|369.49|367.79|369.59|367.89|369.63|367.93|369.49|367.79|19
1729249620000|2024-10-18 11:07:00|369.58|367.88|369.54|367.84|369.58|367.88|369.54|367.84|8
1729249630000|2024-10-18 11:07:10|369.55|367.85|369.67|367.97|369.67|367.97|369.55|367.85|6
1729249640000|2024-10-18 11:07:20|369.69|367.99|369.75|368.05|369.75|368.05|369.69|367.99|4
1729249650000|2024-10-18 11:07:30|369.76|368.06|369.78|368.08|369.78|368.08|369.76|368.06|7
1729249660000|2024-10-18 11:07:40|369.76|368.06|369.77|368.07|369.78|368.08|369.76|368.06|9
1729249670000|2024-10-18 11:07:50|369.83|368.13|369.85|368.15|369.87|368.17|369.83|368.13|10
1729249680000|2024-10-18 11:08:00|369.84|368.14|369.77|368.07|369.85|368.15|369.77|368.07|10
1729249690000|2024-10-18 11:08:10|369.76|368.06|369.65|367.95|369.76|368.06|369.62|367.92|8
1729249700000|2024-10-18 11:08:20|369.69|367.99|369.69|367.99|369.72|368.02|369.68|367.98|15
1729249710000|2024-10-18 11:08:30|369.68|367.98|369.71|368.01|369.71|368.01|369.68|367.98|3
1729249720000|2024-10-18 11:08:40|369.7|368|369.77|368.07|369.77|368.07|369.7|368|7
1729249730000|2024-10-18 11:08:50|369.79|368.09|369.79|368.09|369.79|368.09|369.79|368.09|1
1729249740000|2024-10-18 11:09:00|369.77|368.07|369.75|368.05|369.77|368.07|369.75|368.05|2
1729249750000|2024-10-18 11:09:10|369.74|368.04|369.75|368.05|369.75|368.05|369.74|368.04|2
1729249760000|2024-10-18 11:09:20|369.79|368.09|369.86|368.16|369.86|368.16|369.79|368.09|3
1729249770000|2024-10-18 11:09:30|369.82|368.12|369.94|368.24|369.94|368.24|369.82|368.12|5
1729249780000|2024-10-18 11:09:40|369.93|368.23|370.2|368.5|370.21|368.51|369.91|368.21|9
1729249790000|2024-10-18 11:09:50|370.19|368.49|370.17|368.47|370.19|368.49|370.17|368.47|3
1729249800000|2024-10-18 11:10:00|370.02|368.32|370.02|368.32|370.04|368.34|370.02|368.32|4
1729249810000|2024-10-18 11:10:10|369.93|368.23|369.71|368.01|369.93|368.23|369.7|368|17
1729249820000|2024-10-18 11:10:20|369.7|368|369.64|367.94|369.75|368.05|369.63|367.93|12
1729249830000|2024-10-18 11:10:30|369.63|367.93|369.73|368.03|369.73|368.03|369.63|367.93|17
1729249840000|2024-10-18 11:10:40|369.75|368.05|369.82|368.12|369.82|368.12|369.75|368.05|11
1729249850000|2024-10-18 11:10:50|369.81|368.11|369.76|368.06|369.83|368.13|369.76|368.06|8
1729249860000|2024-10-18 11:11:00|369.75|368.05|369.7|368|369.75|368.05|369.7|368|6
1729249870000|2024-10-18 11:11:10|369.69|367.99|369.51|367.81|369.69|367.99|369.51|367.81|5
1729249880000|2024-10-18 11:11:20|369.55|367.85|369.32|367.62|369.55|367.85|369.3|367.6|8
1729249890000|2024-10-18 11:11:30|369.31|367.61|369.34|367.64|369.34|367.64|369.31|367.61|8
1729249900000|2024-10-18 11:11:40|369.33|367.63|369.3|367.6|369.34|367.64|369.29|367.59|7
1729249910000|2024-10-18 11:11:50|369.29|367.59|369.32|367.62|369.32|367.62|369.29|367.59|6
1729249920000|2024-10-18 11:12:00|369.33|367.63|369.29|367.59|369.33|367.63|369.29|367.59|7
1729249930000|2024-10-18 11:12:10|369.27|367.57|369.51|367.81|369.51|367.81|369.26|367.56|6
1729249940000|2024-10-18 11:12:20|369.52|367.82|369.64|367.94|369.64|367.94|369.52|367.82|11
1729249950000|2024-10-18 11:12:30|369.73|368.03|369.74|368.04|369.74|368.04|369.69|367.99|6
1729249960000|2024-10-18 11:12:40|369.73|368.03|369.47|367.77|369.73|368.03|369.47|367.77|11
1729249970000|2024-10-18 11:12:50|369.39|367.69|369.5|367.8|369.5|367.8|369.39|367.69|12
1729249980000|2024-10-18 11:13:00|369.51|367.81|369.33|367.63|369.54|367.84|369.32|367.62|9
1729249990000|2024-10-18 11:13:10|369.34|367.64|369.36|367.66|369.39|367.69|369.34|367.64|8
1729250000000|2024-10-18 11:13:20|369.38|367.68|369.44|367.74|369.44|367.74|369.38|367.68|4
1729250010000|2024-10-18 11:13:30|369.45|367.75|369.37|367.67|369.49|367.79|369.37|367.67|8
1729250020000|2024-10-18 11:13:40|369.36|367.66|369.49|367.79|369.49|367.79|369.35|367.65|9
1729250030000|2024-10-18 11:13:50|369.47|367.77|369.43|367.73|369.47|367.77|369.4|367.7|6
1729250040000|2024-10-18 11:14:00|369.47|367.77|369.5|367.8|369.51|367.81|369.46|367.76|8
1729250050000|2024-10-18 11:14:10|369.51|367.81|369.66|367.96|369.71|368.01|369.51|367.81|11
1729250060000|2024-10-18 11:14:20|369.67|367.97|369.72|368.02|369.72|368.02|369.67|367.97|6
1729250070000|2024-10-18 11:14:30|369.75|368.05|369.74|368.04|369.76|368.06|369.71|368.01|8
1729250080000|2024-10-18 11:14:40|369.75|368.05|369.75|368.05|369.75|368.05|369.75|368.05|1
1729250090000|2024-10-18 11:14:50|369.76|368.06|369.8|368.1|369.81|368.11|369.76|368.06|4
1729250100000|2024-10-18 11:15:00|369.81|368.11|369.87|368.17|369.89|368.19|369.81|368.11|8
1729250110000|2024-10-18 11:15:10|369.81|368.11|369.38|367.68|369.81|368.11|369.37|367.67|19
1729250120000|2024-10-18 11:15:20|369.39|367.69|369.35|367.65|369.4|367.7|369.35|367.65|5
1729250130000|2024-10-18 11:15:30|369.38|367.68|369.23|367.53|369.38|367.68|369.23|367.53|8
1729250140000|2024-10-18 11:15:40|369.27|367.57|369.36|367.66|369.36|367.66|369.27|367.57|8
1729250150000|2024-10-18 11:15:50|369.35|367.65|369.37|367.67|369.37|367.67|369.34|367.64|6
1729250160000|2024-10-18 11:16:00|369.36|367.66|369.32|367.62|369.36|367.66|369.32|367.62|4
1729250170000|2024-10-18 11:16:10|369.25|367.55|369.25|367.55|369.25|367.55|369.25|367.55|1
1729250180000|2024-10-18 11:16:20|369.26|367.56|369.43|367.73|369.44|367.74|369.26|367.56|8
1729250190000|2024-10-18 11:16:30|369.44|367.74|369.5|367.8|369.53|367.83|369.44|367.74|14
1729250220000|2024-10-18 11:17:00|369.52|367.82|369.5|367.8|369.52|367.82|369.5|367.8|2
1729250230000|2024-10-18 11:17:10|369.42|367.72|369.33|367.63|369.42|367.72|369.29|367.59|8
1729250240000|2024-10-18 11:17:20|369.34|367.64|369.34|367.64|369.36|367.66|369.34|367.64|5
1729250250000|2024-10-18 11:17:30|369.32|367.62|369.4|367.7|369.41|367.71|369.32|367.62|13
1729250260000|2024-10-18 11:17:40|369.42|367.72|369.42|367.72|369.43|367.73|369.42|367.72|3
1729250270000|2024-10-18 11:17:50|369.43|367.73|369.37|367.67|369.43|367.73|369.37|367.67|9
1729250280000|2024-10-18 11:18:00|369.4|367.7|369.38|367.68|369.4|367.7|369.37|367.67|10
1729250290000|2024-10-18 11:18:10|369.37|367.67|369.41|367.71|369.45|367.75|369.37|367.67|13
1729250300000|2024-10-18 11:18:20|369.4|367.7|369.39|367.69|369.4|367.7|369.39|367.69|2
1729250310000|2024-10-18 11:18:30|369.34|367.64|369.3|367.6|369.34|367.64|369.3|367.6|2
1729250320000|2024-10-18 11:18:40|369.26|367.56|369.18|367.48|369.26|367.56|369.06|367.36|9
1729250330000|2024-10-18 11:18:50|369.19|367.49|369.24|367.54|369.25|367.55|369.19|367.49|7
1729250340000|2024-10-18 11:19:00|369.22|367.52|369.15|367.45|369.24|367.54|369.15|367.45|16
1729250350000|2024-10-18 11:19:10|369.13|367.43|369.08|367.38|369.13|367.43|369.05|367.35|7
1729250360000|2024-10-18 11:19:20|369.1|367.4|369.13|367.43|369.14|367.44|369.08|367.38|13
1729250370000|2024-10-18 11:19:30|369.12|367.42|369.12|367.42|369.13|367.43|369.1|367.4|11
1729250380000|2024-10-18 11:19:40|369.13|367.43|369.13|367.43|369.14|367.44|369.07|367.37|8
1729250390000|2024-10-18 11:19:50|369.15|367.45|369.14|367.44|369.19|367.49|369.12|367.42|12
1729250400000|2024-10-18 11:20:00|369.12|367.42|369.04|367.34|369.12|367.42|369.04|367.34|6
1729250410000|2024-10-18 11:20:10|369.02|367.32|369|367.3|369.02|367.32|369|367.3|2
1729250420000|2024-10-18 11:20:20|368.99|367.29|369.1|367.4|369.12|367.42|368.98|367.28|6
1729250430000|2024-10-18 11:20:30|369.09|367.39|368.06|366.36|369.09|367.39|367.95|366.25|23
1729250440000|2024-10-18 11:20:40|368.09|366.39|368.1|366.4|368.1|366.4|367.95|366.25|17
1729250450000|2024-10-18 11:20:50|368.12|366.42|368.21|366.51|368.23|366.53|368.12|366.42|9
1729250460000|2024-10-18 11:21:00|368.2|366.5|368.22|366.52|368.23|366.53|368.19|366.49|12
1729250470000|2024-10-18 11:21:10|368.21|366.51|368.24|366.54|368.24|366.54|368.21|366.51|8
1729250480000|2024-10-18 11:21:20|368.25|366.55|368.25|366.55|368.25|366.55|368.25|366.55|1
1729250490000|2024-10-18 11:21:30|368.26|366.56|368.26|366.56|368.26|366.56|368.26|366.56|1
1729250500000|2024-10-18 11:21:40|368.25|366.55|368.25|366.55|368.25|366.55|368.25|366.55|1
1729250510000|2024-10-18 11:21:50|368.24|366.54|368.01|366.31|368.24|366.54|368|366.3|4
1729250520000|2024-10-18 11:22:00|368.02|366.32|368.1|366.4|368.1|366.4|368.02|366.32|5
1729250530000|2024-10-18 11:22:10|368.09|366.39|368.11|366.41|368.11|366.41|368.09|366.39|3
1729250540000|2024-10-18 11:22:20|368.12|366.42|368.22|366.52|368.22|366.52|368.12|366.42|9
1729250550000|2024-10-18 11:22:30|368.23|366.53|368.27|366.57|368.27|366.57|368.23|366.53|5
1729250560000|2024-10-18 11:22:40|368.28|366.58|368.3|366.6|368.3|366.6|368.28|366.58|3
1729250570000|2024-10-18 11:22:50|368.29|366.59|368.33|366.63|368.34|366.64|368.29|366.59|13
1729250580000|2024-10-18 11:23:00|368.32|366.62|368.08|366.38|368.32|366.62|368.08|366.38|4
1729250590000|2024-10-18 11:23:10|368.09|366.39|368.09|366.39|368.09|366.39|368.08|366.38|3
1729250600000|2024-10-18 11:23:20|368.1|366.4|368.15|366.45|368.15|366.45|368.1|366.4|6
1729250610000|2024-10-18 11:23:30|368.25|366.55|368.28|366.58|368.32|366.62|368.25|366.55|6
1729250620000|2024-10-18 11:23:40|368.2|366.5|368.23|366.53|368.23|366.53|368.19|366.49|9
1729250630000|2024-10-18 11:23:50|368.24|366.54|368.44|366.74|368.45|366.75|368.24|366.54|9
1729250640000|2024-10-18 11:24:00|368.43|366.73|368.41|366.71|368.46|366.76|368.4|366.7|9
1729250650000|2024-10-18 11:24:10|368.42|366.72|368.42|366.72|368.43|366.73|368.41|366.71|18
1729250660000|2024-10-18 11:24:20|368.47|366.77|368.44|366.74|368.47|366.77|368.42|366.72|7
1729250670000|2024-10-18 11:24:30|368.46|366.76|368.46|366.76|368.48|366.78|368.45|366.75|12
1729250680000|2024-10-18 11:24:40|368.45|366.75|368.42|366.72|368.46|366.76|368.42|366.72|9
1729250690000|2024-10-18 11:24:50|368.45|366.75|368.54|366.84|368.54|366.84|368.44|366.74|9
1729250700000|2024-10-18 11:25:00|368.55|366.85|368.56|366.86|368.56|366.86|368.54|366.84|7
1729250710000|2024-10-18 11:25:10|368.59|366.89|368.58|366.88|368.59|366.89|368.58|366.88|6
1729250720000|2024-10-18 11:25:20|368.59|366.89|368.58|366.88|368.59|366.89|368.58|366.88|10
1729250730000|2024-10-18 11:25:30|368.59|366.89|368.59|366.89|368.59|366.89|368.58|366.88|9
1729250780000|2024-10-18 11:26:20|368.64|366.94|368.65|366.95|368.66|366.96|368.64|366.94|5
1729250790000|2024-10-18 11:26:30|368.66|366.96|368.64|366.94|368.67|366.97|368.63|366.93|8
1729250800000|2024-10-18 11:26:40|368.62|366.92|368.61|366.91|368.62|366.92|368.61|366.91|2
1729250810000|2024-10-18 11:26:50|368.62|366.92|368.53|366.83|368.62|366.92|368.51|366.81|14
1729250820000|2024-10-18 11:27:00|368.51|366.81|368.51|366.81|368.53|366.83|368.51|366.81|8
1729250830000|2024-10-18 11:27:10|368.47|366.77|368.44|366.74|368.47|366.77|368.44|366.74|3
1729250840000|2024-10-18 11:27:20|368.43|366.73|368.43|366.73|368.43|366.73|368.43|366.73|1
1729250850000|2024-10-18 11:27:30|368.44|366.74|368.44|366.74|368.44|366.74|368.44|366.74|1
1729250860000|2024-10-18 11:27:40|368.37|366.67|368.29|366.59|368.37|366.67|368.26|366.56|12
1729250870000|2024-10-18 11:27:50|368.28|366.58|368.26|366.56|368.32|366.62|368.26|366.56|10
1729250880000|2024-10-18 11:28:00|368.27|366.57|368.25|366.55|368.28|366.58|368.23|366.53|8
1729250890000|2024-10-18 11:28:10|368.32|366.62|368.28|366.58|368.33|366.63|368.28|366.58|10
1729250900000|2024-10-18 11:28:20|368.29|366.59|368.33|366.63|368.34|366.64|368.29|366.59|7
1729250910000|2024-10-18 11:28:30|368.34|366.64|368.05|366.35|368.34|366.64|368.03|366.33|10
1729250920000|2024-10-18 11:28:40|368.01|366.31|367.88|366.18|368.01|366.31|367.88|366.18|7
1729250940000|2024-10-18 11:29:00|367.87|366.17|367.86|366.16|367.87|366.17|367.86|366.16|2
1729250950000|2024-10-18 11:29:10|367.85|366.15|367.87|366.17|367.87|366.17|367.85|366.15|2
1729250960000|2024-10-18 11:29:20|367.86|366.16|367.88|366.18|367.88|366.18|367.85|366.15|6
1729250970000|2024-10-18 11:29:30|367.93|366.23|367.93|366.23|367.96|366.26|367.93|366.23|7
1729250980000|2024-10-18 11:29:40|367.94|366.24|368|366.3|368|366.3|367.94|366.24|11
1729250990000|2024-10-18 11:29:50|367.99|366.29|367.88|366.18|367.99|366.29|367.88|366.18|13
1729251000000|2024-10-18 11:30:00|367.83|366.13|367.96|366.26|367.96|366.26|367.83|366.13|11
1729251010000|2024-10-18 11:30:10|367.93|366.23|367.88|366.18|367.95|366.25|367.88|366.18|8
1729251020000|2024-10-18 11:30:20|367.87|366.17|367.84|366.14|367.87|366.17|367.84|366.14|7
1729251030000|2024-10-18 11:30:30|367.86|366.16|367.85|366.15|367.86|366.16|367.85|366.15|2
1729251040000|2024-10-18 11:30:40|367.88|366.18|367.98|366.28|367.98|366.28|367.88|366.18|10
1729251050000|2024-10-18 11:30:50|367.94|366.24|367.91|366.21|367.96|366.26|367.91|366.21|7
1729251060000|2024-10-18 11:31:00|367.9|366.2|367.92|366.22|367.93|366.23|367.9|366.2|15
1729251070000|2024-10-18 11:31:10|367.93|366.23|367.95|366.25|367.95|366.25|367.92|366.22|8
1729251080000|2024-10-18 11:31:20|367.94|366.24|367.93|366.23|367.95|366.25|367.92|366.22|10
1729251090000|2024-10-18 11:31:30|367.95|366.25|368.03|366.33|368.03|366.33|367.93|366.23|8
1729251100000|2024-10-18 11:31:40|368.01|366.31|368.16|366.46|368.16|366.46|368.01|366.31|16
1729251110000|2024-10-18 11:31:50|368.15|366.45|368.2|366.5|368.21|366.51|368.15|366.45|17
1729251120000|2024-10-18 11:32:00|368.21|366.51|368.17|366.47|368.21|366.51|368.17|366.47|12
1729251140000|2024-10-18 11:32:20|368.1|366.4|368.06|366.36|368.1|366.4|368.06|366.36|5
1729251150000|2024-10-18 11:32:30|368.08|366.38|368.02|366.32|368.09|366.39|368.02|366.32|8
1729251160000|2024-10-18 11:32:40|368.03|366.33|368.12|366.42|368.13|366.43|368.03|366.33|4
1729251170000|2024-10-18 11:32:50|368.11|366.41|368.15|366.45|368.15|366.45|368.1|366.4|6
1729251180000|2024-10-18 11:33:00|368.16|366.46|368.12|366.42|368.16|366.46|368.12|366.42|7
1729251190000|2024-10-18 11:33:10|368.1|366.4|368.09|366.39|368.1|366.4|368.09|366.39|2
1729251200000|2024-10-18 11:33:20|368.1|366.4|368.16|366.46|368.17|366.47|368.08|366.38|12
1729251210000|2024-10-18 11:33:30|368.17|366.47|368.23|366.53|368.24|366.54|368.14|366.44|15
1729251220000|2024-10-18 11:33:40|368.22|366.52|368.23|366.53|368.24|366.54|368.22|366.52|6
1729251240000|2024-10-18 11:34:00|368.19|366.49|368.08|366.38|368.21|366.51|368.08|366.38|7
1729251250000|2024-10-18 11:34:10|368.07|366.37|367.93|366.23|368.07|366.37|367.93|366.23|7
1729251260000|2024-10-18 11:34:20|367.9|366.2|367.86|366.16|367.9|366.2|367.86|366.16|4
1729251270000|2024-10-18 11:34:30|367.85|366.15|367.8|366.1|367.85|366.15|367.8|366.1|6
1729251280000|2024-10-18 11:34:40|367.79|366.09|367.78|366.08|367.79|366.09|367.76|366.06|5
1729251290000|2024-10-18 11:34:50|367.77|366.07|367.76|366.06|367.77|366.07|367.76|366.06|2
1729251300000|2024-10-18 11:35:00|367.75|366.05|367.73|366.03|367.75|366.05|367.73|366.03|3
1729251310000|2024-10-18 11:35:10|367.57|365.87|367.44|365.74|367.57|365.87|367.44|365.74|10
1729251320000|2024-10-18 11:35:20|367.4|365.7|367.4|365.7|367.41|365.71|367.4|365.7|3
1729251330000|2024-10-18 11:35:30|367.39|365.69|367.39|365.69|367.39|365.69|367.32|365.62|6
1729251340000|2024-10-18 11:35:40|367.37|365.67|367.34|365.64|367.37|365.67|367.31|365.61|9
1729251350000|2024-10-18 11:35:50|367.32|365.62|367.43|365.73|367.43|365.73|367.32|365.62|12
1729251360000|2024-10-18 11:36:00|367.41|365.71|367.47|365.77|367.47|365.77|367.41|365.71|9
1729251370000|2024-10-18 11:36:10|367.48|365.78|367.49|365.79|367.5|365.8|367.46|365.76|7
1729251380000|2024-10-18 11:36:20|367.51|365.81|367.54|365.84|367.54|365.84|367.5|365.8|4
1729251390000|2024-10-18 11:36:30|367.56|365.86|367.58|365.88|367.59|365.89|367.55|365.85|10
1729251400000|2024-10-18 11:36:40|367.57|365.87|367.51|365.81|367.57|365.87|367.51|365.81|6
1729251410000|2024-10-18 11:36:50|367.47|365.77|367.53|365.83|367.53|365.83|367.47|365.77|6
1729251420000|2024-10-18 11:37:00|367.54|365.84|367.6|365.9|367.61|365.91|367.54|365.84|4
1729251430000|2024-10-18 11:37:10|367.61|365.91|367.62|365.92|367.63|365.93|367.61|365.91|5
1729251440000|2024-10-18 11:37:20|367.61|365.91|367.58|365.88|367.61|365.91|367.58|365.88|6
1729251450000|2024-10-18 11:37:30|367.57|365.87|367.57|365.87|367.57|365.87|367.57|365.87|1
1729251460000|2024-10-18 11:37:40|367.58|365.88|367.58|365.88|367.59|365.89|367.53|365.83|11
1729251470000|2024-10-18 11:37:50|367.59|365.89|367.6|365.9|367.6|365.9|367.57|365.87|9
1729251480000|2024-10-18 11:38:00|367.59|365.89|367.78|366.08|367.78|366.08|367.59|365.89|15
1729251490000|2024-10-18 11:38:10|367.8|366.1|367.78|366.08|367.88|366.18|367.78|366.08|15
1729251500000|2024-10-18 11:38:20|367.79|366.09|367.72|366.02|367.79|366.09|367.72|366.02|15
1729251510000|2024-10-18 11:38:30|367.73|366.03|367.8|366.1|367.82|366.12|367.73|366.03|7
1729251520000|2024-10-18 11:38:40|367.81|366.11|367.77|366.07|367.81|366.11|367.75|366.05|14
1729251530000|2024-10-18 11:38:50|367.79|366.09|367.74|366.04|367.79|366.09|367.74|366.04|10
1729251540000|2024-10-18 11:39:00|367.78|366.08|367.74|366.04|367.79|366.09|367.74|366.04|7
1729251550000|2024-10-18 11:39:10|367.76|366.06|367.59|365.89|367.79|366.09|367.59|365.89|7
1729251560000|2024-10-18 11:39:20|367.6|365.9|367.62|365.92|367.64|365.94|367.6|365.9|4
1729251570000|2024-10-18 11:39:30|367.61|365.91|367.78|366.08|367.78|366.08|367.61|365.91|15
1729251580000|2024-10-18 11:39:40|367.77|366.07|367.69|365.99|367.77|366.07|367.69|365.99|10
1729251590000|2024-10-18 11:39:50|367.67|365.97|367.74|366.04|367.74|366.04|367.67|365.97|9
1729251600000|2024-10-18 11:40:00|367.76|366.06|367.84|366.14|367.85|366.15|367.76|366.06|5
1729251610000|2024-10-18 11:40:10|367.83|366.13|367.75|366.05|367.84|366.14|367.75|366.05|19
1729251620000|2024-10-18 11:40:20|367.74|366.04|367.81|366.11|367.82|366.12|367.74|366.04|8
1729251630000|2024-10-18 11:40:30|367.8|366.1|367.74|366.04|367.81|366.11|367.74|366.04|8
1729251640000|2024-10-18 11:40:40|367.73|366.03|367.61|365.91|367.73|366.03|367.61|365.91|4
1729251650000|2024-10-18 11:40:50|367.55|365.85|367.54|365.84|367.55|365.85|367.54|365.84|2
1729251660000|2024-10-18 11:41:00|367.5|365.8|367.48|365.78|367.52|365.82|367.48|365.78|11
1729251670000|2024-10-18 11:41:10|367.5|365.8|367.46|365.76|367.51|365.81|367.46|365.76|8
1729251680000|2024-10-18 11:41:20|367.47|365.77|367.49|365.79|367.51|365.81|367.47|365.77|12
1729251690000|2024-10-18 11:41:30|367.52|365.82|367.55|365.85|367.55|365.85|367.51|365.81|9
1729251700000|2024-10-18 11:41:40|367.54|365.84|367.52|365.82|367.54|365.84|367.48|365.78|15
1729251710000|2024-10-18 11:41:50|367.51|365.81|367.52|365.82|367.53|365.83|367.51|365.81|8
1729251720000|2024-10-18 11:42:00|367.53|365.83|367.41|365.71|367.53|365.83|367.41|365.71|5
1729251730000|2024-10-18 11:42:10|367.4|365.7|367.26|365.56|367.4|365.7|367.26|365.56|8
1729251740000|2024-10-18 11:42:20|367.28|365.58|367.26|365.56|367.28|365.58|367.22|365.52|8
1729251750000|2024-10-18 11:42:30|367.21|365.51|367.21|365.51|367.21|365.51|367.17|365.47|7
1729251760000|2024-10-18 11:42:40|367.2|365.5|367.21|365.51|367.21|365.51|367.18|365.48|4
1729251770000|2024-10-18 11:42:50|367.23|365.53|367.24|365.54|367.25|365.55|367.22|365.52|10
1729251780000|2024-10-18 11:43:00|367.25|365.55|367.24|365.54|367.25|365.55|367.23|365.53|6
1729251790000|2024-10-18 11:43:10|367.23|365.53|367.22|365.52|367.24|365.54|367.22|365.52|7
1729251800000|2024-10-18 11:43:20|367.16|365.46|367.13|365.43|367.16|365.46|367.09|365.39|3
1729251810000|2024-10-18 11:43:30|367.11|365.41|367.1|365.4|367.11|365.41|367.1|365.4|2
1729251820000|2024-10-18 11:43:40|367.11|365.41|367.11|365.41|367.12|365.42|367.11|365.41|3
1729251830000|2024-10-18 11:43:50|367.12|365.42|367.15|365.45|367.15|365.45|367.12|365.42|10
1729251840000|2024-10-18 11:44:00|367.13|365.43|367.15|365.45|367.16|365.46|367.13|365.43|5
1729251850000|2024-10-18 11:44:10|367.17|365.47|367.15|365.45|367.17|365.47|367.15|365.45|3
1729251860000|2024-10-18 11:44:20|367.14|365.44|367.15|365.45|367.16|365.46|367.14|365.44|3
1729251870000|2024-10-18 11:44:30|367.14|365.44|367.15|365.45|367.15|365.45|367.14|365.44|2
1729251880000|2024-10-18 11:44:40|367.18|365.48|367.35|365.65|367.35|365.65|367.18|365.48|11
1729251890000|2024-10-18 11:44:50|367.36|365.66|367.27|365.57|367.36|365.66|367.25|365.55|12
1729251900000|2024-10-18 11:45:00|367.29|365.59|367.26|365.56|367.29|365.59|367.24|365.54|13
1729251910000|2024-10-18 11:45:10|367.27|365.57|367.28|365.58|367.28|365.58|367.27|365.57|6
1729251920000|2024-10-18 11:45:20|367.3|365.6|367.36|365.66|367.36|365.66|367.29|365.59|11
1729251930000|2024-10-18 11:45:30|367.35|365.65|367.36|365.66|367.37|365.67|367.34|365.64|6
1729251940000|2024-10-18 11:45:40|367.35|365.65|367.36|365.66|367.37|365.67|367.35|365.65|4
1729251950000|2024-10-18 11:45:50|367.37|365.67|367.39|365.69|367.39|365.69|367.36|365.66|12
1729251960000|2024-10-18 11:46:00|367.4|365.7|367.37|365.67|367.4|365.7|367.37|365.67|13
1729251970000|2024-10-18 11:46:10|367.39|365.69|367.39|365.69|367.41|365.71|367.39|365.69|4
1729251980000|2024-10-18 11:46:20|367.38|365.68|367.42|365.72|367.42|365.72|367.38|365.68|11
1729251990000|2024-10-18 11:46:30|367.43|365.73|367.62|365.92|367.62|365.92|367.43|365.73|6
1729252000000|2024-10-18 11:46:40|367.63|365.93|367.62|365.92|367.63|365.93|367.61|365.91|6
1729252010000|2024-10-18 11:46:50|367.61|365.91|367.65|365.95|367.66|365.96|367.58|365.88|12
1729252020000|2024-10-18 11:47:00|367.64|365.94|367.72|366.02|367.72|366.02|367.64|365.94|9
1729252030000|2024-10-18 11:47:10|367.78|366.08|367.74|366.04|367.79|366.09|367.7|366|17
1729252040000|2024-10-18 11:47:20|367.73|366.03|367.69|365.99|367.73|366.03|367.68|365.98|5
1729252050000|2024-10-18 11:47:30|367.7|366|367.82|366.12|367.82|366.12|367.68|365.98|20
1729252060000|2024-10-18 11:47:40|367.83|366.13|367.93|366.23|367.94|366.24|367.83|366.13|7
1729252070000|2024-10-18 11:47:50|367.94|366.24|367.94|366.24|367.94|366.24|367.94|366.24|1
1729252080000|2024-10-18 11:48:00|367.95|366.25|367.99|366.29|368|366.3|367.95|366.25|9
1729252090000|2024-10-18 11:48:10|368|366.3|367.92|366.22|368.04|366.34|367.92|366.22|15
1729252100000|2024-10-18 11:48:20|367.91|366.21|367.93|366.23|367.96|366.26|367.9|366.2|18
1729252110000|2024-10-18 11:48:30|367.95|366.25|367.94|366.24|367.96|366.26|367.93|366.23|7
1729252120000|2024-10-18 11:48:40|367.98|366.28|367.94|366.24|367.98|366.28|367.93|366.23|8
1729252130000|2024-10-18 11:48:50|367.95|366.25|367.96|366.26|367.97|366.27|367.95|366.25|6
1729252140000|2024-10-18 11:49:00|367.95|366.25|367.89|366.19|367.95|366.25|367.89|366.19|11
1729252150000|2024-10-18 11:49:10|367.9|366.2|367.89|366.19|367.9|366.2|367.89|366.19|4
1729252160000|2024-10-18 11:49:20|367.9|366.2|367.89|366.19|367.9|366.2|367.89|366.19|2
1729252170000|2024-10-18 11:49:30|367.92|366.22|367.97|366.27|367.97|366.27|367.92|366.22|4
1729252180000|2024-10-18 11:49:40|367.98|366.28|367.98|366.28|367.99|366.29|367.97|366.27|14
1729252190000|2024-10-18 11:49:50|367.95|366.25|367.95|366.25|367.95|366.25|367.95|366.25|1
1729252200000|2024-10-18 11:50:00|367.98|366.28|367.95|366.25|367.98|366.28|367.95|366.25|8
1729252210000|2024-10-18 11:50:10|367.96|366.26|367.89|366.19|367.96|366.26|367.89|366.19|13
1729252230000|2024-10-18 11:50:30|367.91|366.21|367.89|366.19|367.91|366.21|367.89|366.19|5
1729252240000|2024-10-18 11:50:40|367.8|366.1|367.69|365.99|367.8|366.1|367.69|365.99|4
1729252260000|2024-10-18 11:51:00|367.68|365.98|367.73|366.03|367.73|366.03|367.67|365.97|5
1729252270000|2024-10-18 11:51:10|367.72|366.02|367.69|365.99|367.72|366.02|367.69|365.99|9
1729252280000|2024-10-18 11:51:20|367.68|365.98|367.64|365.94|367.68|365.98|367.64|365.94|5
1729252290000|2024-10-18 11:51:30|367.69|365.99|367.67|365.97|367.69|365.99|367.66|365.96|7
1729252300000|2024-10-18 11:51:40|367.69|365.99|367.66|365.96|367.69|365.99|367.66|365.96|4
1729252310000|2024-10-18 11:51:50|367.67|365.97|367.69|365.99|367.69|365.99|367.67|365.97|2
1729252320000|2024-10-18 11:52:00|367.68|365.98|367.68|365.98|367.68|365.98|367.68|365.98|1
1729252330000|2024-10-18 11:52:10|367.67|365.97|367.67|365.97|367.67|365.97|367.67|365.97|1
1729252350000|2024-10-18 11:52:30|367.66|365.96|367.69|365.99|367.69|365.99|367.66|365.96|2
1729252370000|2024-10-18 11:52:50|367.68|365.98|367.69|365.99|367.69|365.99|367.67|365.97|3
1729252380000|2024-10-18 11:53:00|367.68|365.98|367.67|365.97|367.68|365.98|367.67|365.97|2
1729252400000|2024-10-18 11:53:20|367.54|365.84|366.95|365.25|367.54|365.84|366.95|365.25|3
1729252440000|2024-10-18 11:54:00|366.94|365.24|366.95|365.25|366.95|365.25|366.94|365.24|4
1729252450000|2024-10-18 11:54:10|366.87|365.17|366.87|365.17|366.89|365.19|366.87|365.17|10
1729252460000|2024-10-18 11:54:20|366.86|365.16|366.66|364.96|366.92|365.22|366.54|364.84|14
1729252470000|2024-10-18 11:54:30|366.72|365.02|366.66|364.96|366.72|365.02|366.6|364.9|15
1729252480000|2024-10-18 11:54:40|366.68|364.98|366.93|365.23|366.93|365.23|366.68|364.98|14
1729252490000|2024-10-18 11:54:50|366.95|365.25|367.03|365.33|367.03|365.33|366.95|365.25|3
1729252500000|2024-10-18 11:55:00|367.04|365.34|366.97|365.27|367.06|365.36|366.97|365.27|18
1729252510000|2024-10-18 11:55:10|366.99|365.29|366.88|365.18|366.99|365.29|366.87|365.17|11
1729252520000|2024-10-18 11:55:20|366.87|365.17|366.88|365.18|366.89|365.19|366.86|365.16|9
1729252530000|2024-10-18 11:55:30|366.87|365.17|366.87|365.17|366.87|365.17|366.87|365.17|1
1729252550000|2024-10-18 11:55:50|366.81|365.11|366.78|365.08|366.81|365.11|366.77|365.07|3
1729252560000|2024-10-18 11:56:00|366.77|365.07|366.78|365.08|366.78|365.08|366.77|365.07|2
1729252570000|2024-10-18 11:56:10|366.76|365.06|366.66|364.96|366.76|365.06|366.66|364.96|9
1729252580000|2024-10-18 11:56:20|366.65|364.95|366.64|364.94|366.65|364.95|366.62|364.92|5
1729252590000|2024-10-18 11:56:30|366.63|364.93|366.58|364.88|366.64|364.94|366.58|364.88|6
1729252600000|2024-10-18 11:56:40|366.57|364.87|366.57|364.87|366.57|364.87|366.57|364.87|1
1729252610000|2024-10-18 11:56:50|366.58|364.88|366.6|364.9|366.61|364.91|366.58|364.88|6
1729252620000|2024-10-18 11:57:00|366.64|364.94|366.8|365.1|366.8|365.1|366.64|364.94|10
1729252630000|2024-10-18 11:57:10|366.81|365.11|366.81|365.11|366.82|365.12|366.81|365.11|3
1729252640000|2024-10-18 11:57:20|366.82|365.12|366.84|365.14|366.84|365.14|366.82|365.12|3
1729252650000|2024-10-18 11:57:30|366.85|365.15|366.85|365.15|366.85|365.15|366.85|365.15|1
1729252660000|2024-10-18 11:57:40|366.84|365.14|366.6|364.9|366.84|365.14|366.54|364.84|6
1729252670000|2024-10-18 11:57:50|366.61|364.91|366.62|364.92|366.62|364.92|366.61|364.91|6
1729252680000|2024-10-18 11:58:00|366.61|364.91|366.61|364.91|366.61|364.91|366.59|364.89|5
1729252690000|2024-10-18 11:58:10|366.62|364.92|366.65|364.95|366.65|364.95|366.62|364.92|4
1729252700000|2024-10-18 11:58:20|366.66|364.96|366.66|364.96|366.66|364.96|366.66|364.96|1
1729252710000|2024-10-18 11:58:30|366.73|365.03|366.72|365.02|366.73|365.03|366.7|365|11
1729252720000|2024-10-18 11:58:40|366.71|365.01|366.63|364.93|366.71|365.01|366.6|364.9|9
1729252730000|2024-10-18 11:58:50|366.62|364.92|366.66|364.96|366.66|364.96|366.62|364.92|10
1729252740000|2024-10-18 11:59:00|366.65|364.95|366.62|364.92|366.67|364.97|366.62|364.92|8
1729252760000|2024-10-18 11:59:20|366.56|364.86|366.54|364.84|366.56|364.86|366.5|364.8|11
1729252770000|2024-10-18 11:59:30|366.53|364.83|366.57|364.87|366.57|364.87|366.52|364.82|16
1729252780000|2024-10-18 11:59:40|366.56|364.86|366.57|364.87|366.58|364.88|366.51|364.81|9
1729252790000|2024-10-18 11:59:50|366.6|364.9|366.61|364.91|366.64|364.94|366.6|364.9|10
1729252800000|2024-10-18 12:00:00|366.62|364.92|366.63|364.93|366.63|364.93|366.61|364.91|14
1729252810000|2024-10-18 12:00:10|366.62|364.92|366.63|364.93|366.63|364.93|366.61|364.91|7
1729252820000|2024-10-18 12:00:20|366.64|364.94|366.64|364.94|366.65|364.95|366.64|364.94|3
1729252840000|2024-10-18 12:00:40|366.65|364.95|366.65|364.95|366.65|364.95|366.65|364.95|1
1729252860000|2024-10-18 12:01:00|366.68|364.98|366.9|365.2|366.97|365.27|366.68|364.98|17
1729252870000|2024-10-18 12:01:10|366.91|365.21|367|365.3|367.01|365.31|366.91|365.21|12
1729252880000|2024-10-18 12:01:20|367.01|365.31|367.05|365.35|367.05|365.35|367.01|365.31|5
1729252890000|2024-10-18 12:01:30|367.09|365.39|367.26|365.56|367.27|365.57|367.09|365.39|8
1729252900000|2024-10-18 12:01:40|367.25|365.55|367.22|365.52|367.25|365.55|367.21|365.51|10
1729252910000|2024-10-18 12:01:50|367.19|365.49|367.2|365.5|367.22|365.52|367.19|365.49|21
1729252920000|2024-10-18 12:02:00|367.19|365.49|367.21|365.51|367.21|365.51|367.19|365.49|19
1729252930000|2024-10-18 12:02:10|367.2|365.5|367.21|365.51|367.23|365.53|367.2|365.5|13
1729252940000|2024-10-18 12:02:20|367.22|365.52|367.21|365.51|367.22|365.52|367.19|365.49|7
1729252950000|2024-10-18 12:02:30|367.23|365.53|367.42|365.72|367.42|365.72|367.23|365.53|13
1729252960000|2024-10-18 12:02:40|367.44|365.74|367.29|365.59|367.45|365.75|367.29|365.59|19
1729252970000|2024-10-18 12:02:50|367.28|365.58|367.32|365.62|367.33|365.63|367.28|365.58|13
1729252980000|2024-10-18 12:03:00|367.31|365.61|367.24|365.54|367.31|365.61|367.18|365.48|20
1729252990000|2024-10-18 12:03:10|367.23|365.53|367.13|365.43|367.23|365.53|367.09|365.39|14
1729253000000|2024-10-18 12:03:20|367.15|365.45|367.2|365.5|367.2|365.5|367.13|365.43|15
1729253010000|2024-10-18 12:03:30|367.22|365.52|367.28|365.58|367.28|365.58|367.19|365.49|15
1729253020000|2024-10-18 12:03:40|367.29|365.59|367.28|365.58|367.29|365.59|367.27|365.57|6
1729253030000|2024-10-18 12:03:50|367.27|365.57|367.27|365.57|367.28|365.58|367.24|365.54|10
1729253040000|2024-10-18 12:04:00|367.28|365.58|367.36|365.66|367.42|365.72|367.28|365.58|16
1729253050000|2024-10-18 12:04:10|367.35|365.65|367.25|365.55|367.35|365.65|367.25|365.55|10
1729253060000|2024-10-18 12:04:20|367.26|365.56|367.26|365.56|367.26|365.56|367.25|365.55|7
1729253070000|2024-10-18 12:04:30|367.28|365.58|367.3|365.6|367.3|365.6|367.27|365.57|5
1729253080000|2024-10-18 12:04:40|367.29|365.59|367.28|365.58|367.29|365.59|367.28|365.58|4
1729253090000|2024-10-18 12:04:50|367.25|365.55|367.19|365.49|367.25|365.55|367.18|365.48|8
1729253100000|2024-10-18 12:05:00|367.18|365.48|367.16|365.46|367.18|365.48|367.14|365.44|13
1729253110000|2024-10-18 12:05:10|367.18|365.48|367.29|365.59|367.3|365.6|367.18|365.48|10
1729253120000|2024-10-18 12:05:20|367.3|365.6|367.33|365.63|367.34|365.64|367.3|365.6|8
1729253130000|2024-10-18 12:05:30|367.32|365.62|367.2|365.5|367.32|365.62|367.2|365.5|23
1729253140000|2024-10-18 12:05:40|367.21|365.51|367.23|365.53|367.24|365.54|367.19|365.49|12
1729253150000|2024-10-18 12:05:50|367.25|365.55|367.22|365.52|367.25|365.55|367.21|365.51|11
1729253160000|2024-10-18 12:06:00|367.24|365.54|367.32|365.62|367.32|365.62|367.24|365.54|7
1729253170000|2024-10-18 12:06:10|367.33|365.63|367.51|365.81|367.52|365.82|367.33|365.63|15
1729253180000|2024-10-18 12:06:20|367.52|365.82|367.52|365.82|367.53|365.83|367.51|365.81|10
1729253190000|2024-10-18 12:06:30|367.51|365.81|367.42|365.72|367.51|365.81|367.42|365.72|7
1729253200000|2024-10-18 12:06:40|367.41|365.71|367.45|365.75|367.45|365.75|367.37|365.67|15
1729253210000|2024-10-18 12:06:50|367.46|365.76|367.43|365.73|367.46|365.76|367.43|365.73|11
1729253220000|2024-10-18 12:07:00|367.44|365.74|367.29|365.59|367.44|365.74|367.29|365.59|20
1729253230000|2024-10-18 12:07:10|367.28|365.58|367.35|365.65|367.35|365.65|367.26|365.56|8
1729253240000|2024-10-18 12:07:20|367.33|365.63|367.37|365.67|367.38|365.68|367.33|365.63|11
1729253250000|2024-10-18 12:07:30|367.38|365.68|367.38|365.68|367.38|365.68|367.37|365.67|5
1729253260000|2024-10-18 12:07:40|367.39|365.69|367.37|365.67|367.39|365.69|367.35|365.65|10
1729253270000|2024-10-18 12:07:50|367.38|365.68|367.48|365.78|367.48|365.78|367.37|365.67|8
1729253290000|2024-10-18 12:08:10|367.49|365.79|367.51|365.81|367.51|365.81|367.49|365.79|2
1729253320000|2024-10-18 12:08:40|367.52|365.82|367.58|365.88|367.61|365.91|367.52|365.82|7
1729253330000|2024-10-18 12:08:50|367.57|365.87|367.58|365.88|367.6|365.9|367.54|365.84|10
1729253340000|2024-10-18 12:09:00|367.59|365.89|367.58|365.88|367.6|365.9|367.56|365.86|10
1729253350000|2024-10-18 12:09:10|367.56|365.86|367.55|365.85|367.58|365.88|367.55|365.85|8
1729253360000|2024-10-18 12:09:20|367.5|365.8|367.52|365.82|367.52|365.82|367.5|365.8|2
1729253370000|2024-10-18 12:09:30|367.46|365.76|367.42|365.72|367.46|365.76|367.41|365.71|4
1729253390000|2024-10-18 12:09:50|367.41|365.71|367.41|365.71|367.43|365.73|367.41|365.71|6
1729253400000|2024-10-18 12:10:00|367.35|365.65|367.27|365.57|367.35|365.65|367.27|365.57|6
1729253410000|2024-10-18 12:10:10|367.26|365.56|367.14|365.44|367.26|365.56|367.13|365.43|9
1729253420000|2024-10-18 12:10:20|367.15|365.45|367.25|365.55|367.25|365.55|367.13|365.43|11
1729253430000|2024-10-18 12:10:30|367.24|365.54|367.25|365.55|367.25|365.55|367.24|365.54|2
1729253440000|2024-10-18 12:10:40|367.24|365.54|367.34|365.64|367.37|365.67|367.21|365.51|12
1729253450000|2024-10-18 12:10:50|367.35|365.65|367.32|365.62|367.35|365.65|367.28|365.58|11
1729253460000|2024-10-18 12:11:00|367.33|365.63|367.41|365.71|367.42|365.72|367.33|365.63|7
1729253470000|2024-10-18 12:11:10|367.43|365.73|367.42|365.72|367.43|365.73|367.42|365.72|2
1729253480000|2024-10-18 12:11:20|367.45|365.75|367.45|365.75|367.45|365.75|367.41|365.71|9
1729253490000|2024-10-18 12:11:30|367.46|365.76|367.53|365.83|367.53|365.83|367.46|365.76|9
1729253500000|2024-10-18 12:11:40|367.59|365.89|367.32|365.62|367.62|365.92|367.31|365.61|12
1729253510000|2024-10-18 12:11:50|367.31|365.61|367.32|365.62|367.32|365.62|367.31|365.61|10
1729253520000|2024-10-18 12:12:00|367.31|365.61|367.37|365.67|367.38|365.68|367.3|365.6|10
1729253530000|2024-10-18 12:12:10|367.38|365.68|367.37|365.67|367.38|365.68|367.37|365.67|2
1729253540000|2024-10-18 12:12:20|367.35|365.65|367.39|365.69|367.42|365.72|367.33|365.63|15
1729253550000|2024-10-18 12:12:30|367.4|365.7|367.4|365.7|367.49|365.79|367.39|365.69|14
1729253560000|2024-10-18 12:12:40|367.28|365.58|367.28|365.58|367.28|365.58|367.28|365.58|1
1729253570000|2024-10-18 12:12:50|367.3|365.6|367.25|365.55|367.32|365.62|367.25|365.55|7
1729253580000|2024-10-18 12:13:00|367.26|365.56|367.26|365.56|367.26|365.56|367.25|365.55|3
1729253590000|2024-10-18 12:13:10|367.25|365.55|367.26|365.56|367.26|365.56|367.25|365.55|2
1729253600000|2024-10-18 12:13:20|367.24|365.54|367.17|365.47|367.24|365.54|367.16|365.46|4
1729253610000|2024-10-18 12:13:30|367.16|365.46|367.37|365.67|367.39|365.69|367.16|365.46|8
1729253620000|2024-10-18 12:13:40|367.36|365.66|367.36|365.66|367.38|365.68|367.36|365.66|7
1729253630000|2024-10-18 12:13:50|367.37|365.67|367.3|365.6|367.37|365.67|367.3|365.6|4
1729253640000|2024-10-18 12:14:00|367.26|365.56|367.22|365.52|367.26|365.56|367.19|365.49|15
1729253650000|2024-10-18 12:14:10|367.23|365.53|367.28|365.58|367.31|365.61|367.22|365.52|10
1729253660000|2024-10-18 12:14:20|367.27|365.57|367.18|365.48|367.27|365.57|367.18|365.48|7
1729253680000|2024-10-18 12:14:40|367.19|365.49|367.17|365.47|367.19|365.49|367.16|365.46|4
1729253690000|2024-10-18 12:14:50|367.16|365.46|367.17|365.47|367.17|365.47|367.16|365.46|2
1729253700000|2024-10-18 12:15:00|367.18|365.48|367.17|365.47|367.18|365.48|367.15|365.45|5
1729253720000|2024-10-18 12:15:20|367.18|365.48|367.12|365.42|367.19|365.49|367.12|365.42|6
1729253730000|2024-10-18 12:15:30|367.06|365.36|367.16|365.46|367.16|365.46|367.06|365.36|8
1729253740000|2024-10-18 12:15:40|367.17|365.47|367.17|365.47|367.17|365.47|367.17|365.47|1
1729253760000|2024-10-18 12:16:00|367.15|365.45|367.15|365.45|367.15|365.45|367.15|365.45|1
1729253770000|2024-10-18 12:16:10|367.16|365.46|367.14|365.44|367.17|365.47|367.12|365.42|13
1729253790000|2024-10-18 12:16:30|367.13|365.43|367.14|365.44|367.14|365.44|367.13|365.43|2
1729253800000|2024-10-18 12:16:40|367.08|365.38|366.98|365.28|367.08|365.38|366.97|365.27|13
1729253810000|2024-10-18 12:16:50|366.97|365.27|366.94|365.24|366.99|365.29|366.92|365.22|10
1729253820000|2024-10-18 12:17:00|366.93|365.23|366.93|365.23|366.93|365.23|366.9|365.2|5
1729253830000|2024-10-18 12:17:10|366.94|365.24|366.94|365.24|366.94|365.24|366.94|365.24|1
1729253840000|2024-10-18 12:17:20|366.93|365.23|366.92|365.22|366.93|365.23|366.92|365.22|2
1729253850000|2024-10-18 12:17:30|366.78|365.08|366.8|365.1|366.82|365.12|366.77|365.07|14
1729253860000|2024-10-18 12:17:40|366.81|365.11|366.86|365.16|366.86|365.16|366.81|365.11|4
1729253870000|2024-10-18 12:17:50|366.85|365.15|366.85|365.15|366.86|365.16|366.84|365.14|8
1729253880000|2024-10-18 12:18:00|366.86|365.16|366.99|365.29|366.99|365.29|366.83|365.13|6
1729253890000|2024-10-18 12:18:10|366.98|365.28|367.1|365.4|367.12|365.42|366.98|365.28|12
1729253900000|2024-10-18 12:18:20|367.11|365.41|367.11|365.41|367.11|365.41|367.11|365.41|1
1729253910000|2024-10-18 12:18:30|367.1|365.4|367.02|365.32|367.1|365.4|367.02|365.32|2
1729253920000|2024-10-18 12:18:40|367|365.3|367|365.3|367.02|365.32|366.98|365.28|10
1729253930000|2024-10-18 12:18:50|366.99|365.29|366.98|365.28|366.99|365.29|366.98|365.28|2
1729253940000|2024-10-18 12:19:00|366.95|365.25|366.93|365.23|366.95|365.25|366.93|365.23|2
1729253950000|2024-10-18 12:19:10|366.92|365.22|366.79|365.09|366.92|365.22|366.79|365.09|4
1729253960000|2024-10-18 12:19:20|366.78|365.08|366.7|365|366.78|365.08|366.7|365|9
1729253970000|2024-10-18 12:19:30|366.71|365.01|366.7|365|366.71|365.01|366.7|365|10
1729253980000|2024-10-18 12:19:40|366.68|364.98|366.72|365.02|366.72|365.02|366.68|364.98|5
1729254000000|2024-10-18 12:20:00|366.7|365|366.68|364.98|366.7|365|366.65|364.95|6
1729254010000|2024-10-18 12:20:10|366.69|364.99|366.64|364.94|366.69|364.99|366.63|364.93|11
1729254020000|2024-10-18 12:20:20|366.67|364.97|366.69|364.99|366.69|364.99|366.66|364.96|6
1729254030000|2024-10-18 12:20:30|366.68|364.98|366.69|364.99|366.69|364.99|366.68|364.98|2
1729254040000|2024-10-18 12:20:40|366.7|365|366.72|365.02|366.72|365.02|366.7|365|3
1729254050000|2024-10-18 12:20:50|366.7|365|366.68|364.98|366.71|365.01|366.68|364.98|7
1729254060000|2024-10-18 12:21:00|366.69|364.99|366.82|365.12|366.82|365.12|366.68|364.98|6
1729254070000|2024-10-18 12:21:10|366.86|365.16|366.94|365.24|366.96|365.26|366.86|365.16|7
1729254080000|2024-10-18 12:21:20|366.85|365.15|366.82|365.12|366.85|365.15|366.8|365.1|10
1729254090000|2024-10-18 12:21:30|366.8|365.1|366.78|365.08|366.81|365.11|366.78|365.08|5
1729254100000|2024-10-18 12:21:40|366.79|365.09|366.76|365.06|366.79|365.09|366.69|364.99|13
1729254110000|2024-10-18 12:21:50|366.75|365.05|366.84|365.14|366.85|365.15|366.74|365.04|10
1729254120000|2024-10-18 12:22:00|366.87|365.17|366.87|365.17|366.87|365.17|366.86|365.16|5
1729254130000|2024-10-18 12:22:10|366.86|365.16|366.86|365.16|366.87|365.17|366.86|365.16|5
1729254150000|2024-10-18 12:22:30|366.79|365.09|366.76|365.06|366.8|365.1|366.75|365.05|7
1729254160000|2024-10-18 12:22:40|366.72|365.02|366.69|364.99|366.76|365.06|366.68|364.98|20
1729254170000|2024-10-18 12:22:50|366.68|364.98|366.65|364.95|366.7|365|366.64|364.94|9
1729254180000|2024-10-18 12:23:00|366.72|365.02|366.72|365.02|366.76|365.06|366.72|365.02|6
1729254190000|2024-10-18 12:23:10|366.71|365.01|366.81|365.11|366.81|365.11|366.68|364.98|10
1729254200000|2024-10-18 12:23:20|366.87|365.17|367.13|365.43|367.13|365.43|366.76|365.06|14
1729254210000|2024-10-18 12:23:30|367.11|365.41|367.1|365.4|367.12|365.42|367.07|365.37|11
1729254220000|2024-10-18 12:23:40|367.08|365.38|367.05|365.35|367.11|365.41|367.04|365.34|11
1729254230000|2024-10-18 12:23:50|367.03|365.33|366.94|365.24|367.03|365.33|366.94|365.24|4
1729254240000|2024-10-18 12:24:00|366.96|365.26|366.84|365.14|366.96|365.26|366.79|365.09|18
1729254250000|2024-10-18 12:24:10|366.85|365.15|366.58|364.88|366.85|365.15|366.58|364.88|14
1729254260000|2024-10-18 12:24:20|366.61|364.91|366.72|365.02|366.73|365.03|366.6|364.9|15
1729254270000|2024-10-18 12:24:30|366.73|365.03|366.77|365.07|366.78|365.08|366.73|365.03|11
1729254280000|2024-10-18 12:24:40|366.76|365.06|366.6|364.9|366.77|365.07|366.6|364.9|26
1729254290000|2024-10-18 12:24:50|366.55|364.85|366.54|364.84|366.61|364.91|366.52|364.82|19
1729254300000|2024-10-18 12:25:00|366.57|364.87|366.85|365.15|366.85|365.15|366.55|364.85|16
1729254310000|2024-10-18 12:25:10|366.87|365.17|367.29|365.59|367.29|365.59|366.87|365.17|13
1729254320000|2024-10-18 12:25:20|367.28|365.58|367.24|365.54|367.29|365.59|367.22|365.52|8
1729254330000|2024-10-18 12:25:30|367.3|365.6|367.5|365.8|367.5|365.8|367.3|365.6|8
1729254340000|2024-10-18 12:25:40|367.53|365.83|367.35|365.65|367.53|365.83|367.34|365.64|18
1729254350000|2024-10-18 12:25:50|367.37|365.67|367.37|365.67|367.48|365.78|367.29|365.59|17
1729254360000|2024-10-18 12:26:00|367.48|365.78|367.51|365.81|367.57|365.87|367.39|365.69|22
1729254370000|2024-10-18 12:26:10|367.53|365.83|367.6|365.9|367.66|365.96|367.53|365.83|16
1729254380000|2024-10-18 12:26:20|367.64|365.94|367.61|365.91|367.65|365.95|367.56|365.86|12
1729254390000|2024-10-18 12:26:30|367.6|365.9|367.6|365.9|367.63|365.93|367.6|365.9|14
1729254400000|2024-10-18 12:26:40|367.63|365.93|367.65|365.95|367.65|365.95|367.61|365.91|16
1729254410000|2024-10-18 12:26:50|367.64|365.94|367.65|365.95|367.66|365.96|367.64|365.94|3
1729254420000|2024-10-18 12:27:00|367.64|365.94|367.67|365.97|367.67|365.97|367.64|365.94|6
1729254430000|2024-10-18 12:27:10|367.66|365.96|367.66|365.96|367.67|365.97|367.65|365.95|4
1729254440000|2024-10-18 12:27:20|367.68|365.98|367.74|366.04|367.8|366.1|367.68|365.98|7
1729254450000|2024-10-18 12:27:30|367.77|366.07|367.82|366.12|367.82|366.12|367.74|366.04|14
1729254460000|2024-10-18 12:27:40|367.81|366.11|367.82|366.12|367.82|366.12|367.75|366.05|14
1729254470000|2024-10-18 12:27:50|367.81|366.11|367.8|366.1|367.82|366.12|367.77|366.07|12
1729254480000|2024-10-18 12:28:00|367.81|366.11|367.87|366.17|367.87|366.17|367.79|366.09|15
1729254490000|2024-10-18 12:28:10|367.88|366.18|367.78|366.08|367.88|366.18|367.77|366.07|14
1729254500000|2024-10-18 12:28:20|367.8|366.1|367.84|366.14|367.87|366.17|367.8|366.1|15
1729254510000|2024-10-18 12:28:30|367.83|366.13|367.77|366.07|367.86|366.16|367.77|366.07|8
1729254520000|2024-10-18 12:28:40|367.79|366.09|367.89|366.19|368.02|366.32|367.79|366.09|16
1729254530000|2024-10-18 12:28:50|367.87|366.17|367.66|365.96|367.87|366.17|367.66|365.96|11
1729254540000|2024-10-18 12:29:00|367.65|365.95|367.58|365.88|367.66|365.96|367.58|365.88|16
1729254550000|2024-10-18 12:29:10|367.57|365.87|367.57|365.87|367.58|365.88|367.56|365.86|4
1729254560000|2024-10-18 12:29:20|367.56|365.86|367.7|366|367.7|366|367.56|365.86|16
1729254570000|2024-10-18 12:29:30|367.69|365.99|367.68|365.98|367.69|365.99|367.67|365.97|4
1729254580000|2024-10-18 12:29:40|367.67|365.97|367.75|366.05|367.75|366.05|367.67|365.97|8
1729254590000|2024-10-18 12:29:50|367.74|366.04|367.65|365.95|367.74|366.04|367.65|365.95|5
1729254600000|2024-10-18 12:30:00|367.67|365.97|367.48|365.78|367.68|365.98|367.44|365.74|20
1729254610000|2024-10-18 12:30:10|367.47|365.77|367.28|365.58|367.47|365.77|367.28|365.58|12
1729254620000|2024-10-18 12:30:20|367.24|365.54|367.28|365.58|367.29|365.59|367.23|365.53|16
1729254630000|2024-10-18 12:30:30|367.27|365.57|367.12|365.42|367.27|365.57|367.11|365.41|11
1729254640000|2024-10-18 12:30:40|367.11|365.41|367.18|365.48|367.18|365.48|367.04|365.34|11
1729254650000|2024-10-18 12:30:50|367.16|365.46|367.06|365.36|367.22|365.52|367.06|365.36|19
1729254660000|2024-10-18 12:31:00|367.04|365.34|367.06|365.36|367.06|365.36|366.94|365.24|12
1729254670000|2024-10-18 12:31:10|367.05|365.35|366.92|365.22|367.05|365.35|366.92|365.22|15
1729254680000|2024-10-18 12:31:20|366.91|365.21|366.94|365.24|366.94|365.24|366.87|365.17|14
1729254690000|2024-10-18 12:31:30|366.96|365.26|367.07|365.37|367.07|365.37|366.96|365.26|13
1729254700000|2024-10-18 12:31:40|367.06|365.36|367.12|365.42|367.12|365.42|367.06|365.36|6
1729254710000|2024-10-18 12:31:50|367.13|365.43|367.13|365.43|367.13|365.43|367.13|365.43|1
1729254720000|2024-10-18 12:32:00|367.08|365.38|367.08|365.38|367.09|365.39|367.08|365.38|3
1729254730000|2024-10-18 12:32:10|367.07|365.37|366.88|365.18|367.09|365.39|366.88|365.18|19
1729254740000|2024-10-18 12:32:20|366.89|365.19|367.13|365.43|367.13|365.43|366.89|365.19|7
1729254750000|2024-10-18 12:32:30|367.11|365.41|367.01|365.31|367.11|365.41|367.01|365.31|8
1729254760000|2024-10-18 12:32:40|367|365.3|366.98|365.28|367.01|365.31|366.97|365.27|16
1729254770000|2024-10-18 12:32:50|366.95|365.25|367|365.3|367.01|365.31|366.95|365.25|12
1729254780000|2024-10-18 12:33:00|367.03|365.33|367.24|365.54|367.26|365.56|367.03|365.33|9
1729254790000|2024-10-18 12:33:10|367.22|365.52|367.42|365.72|367.42|365.72|367.16|365.46|11
1729254800000|2024-10-18 12:33:20|367.47|365.77|367.51|365.81|367.54|365.84|367.47|365.77|8
1729254810000|2024-10-18 12:33:30|367.56|365.86|367.64|365.94|367.66|365.96|367.55|365.85|10
1729254820000|2024-10-18 12:33:40|367.61|365.91|367.89|366.19|367.89|366.19|367.61|365.91|10
1729254830000|2024-10-18 12:33:50|367.87|366.17|367.81|366.11|367.87|366.17|367.81|366.11|5
1729254840000|2024-10-18 12:34:00|367.84|366.14|367.89|366.19|367.89|366.19|367.75|366.05|13
1729254850000|2024-10-18 12:34:10|367.95|366.25|367.95|366.25|367.97|366.27|367.89|366.19|19
1729254860000|2024-10-18 12:34:20|367.96|366.26|367.87|366.17|367.96|366.26|367.85|366.15|20
1729254870000|2024-10-18 12:34:30|367.89|366.19|367.88|366.18|367.89|366.19|367.86|366.16|12
1729254880000|2024-10-18 12:34:40|367.87|366.17|367.82|366.12|367.9|366.2|367.8|366.1|17
1729254890000|2024-10-18 12:34:50|367.83|366.13|367.81|366.11|367.83|366.13|367.8|366.1|7
1729254900000|2024-10-18 12:35:00|367.82|366.12|367.9|366.2|367.92|366.22|367.8|366.1|20
1729254910000|2024-10-18 12:35:10|367.89|366.19|367.86|366.16|367.89|366.19|367.82|366.12|16
1729254920000|2024-10-18 12:35:20|367.87|366.17|367.84|366.14|367.87|366.17|367.78|366.08|16
1729254930000|2024-10-18 12:35:30|367.83|366.13|367.85|366.15|367.86|366.16|367.82|366.12|13
1729254940000|2024-10-18 12:35:40|367.87|366.17|367.86|366.16|367.89|366.19|367.85|366.15|11
1729254950000|2024-10-18 12:35:50|367.87|366.17|367.95|366.25|367.95|366.25|367.87|366.17|4
1729254960000|2024-10-18 12:36:00|367.94|366.24|367.97|366.27|367.98|366.28|367.93|366.23|13
1729254970000|2024-10-18 12:36:10|367.98|366.28|368.06|366.36|368.08|366.38|367.98|366.28|10
1729254980000|2024-10-18 12:36:20|368.05|366.35|367.91|366.21|368.05|366.35|367.87|366.17|17
1729254990000|2024-10-18 12:36:30|367.9|366.2|367.9|366.2|367.94|366.24|367.88|366.18|11
1729255000000|2024-10-18 12:36:40|367.89|366.19|367.87|366.17|367.89|366.19|367.87|366.17|3
1729255010000|2024-10-18 12:36:50|367.86|366.16|367.86|366.16|367.87|366.17|367.86|366.16|3
1729255020000|2024-10-18 12:37:00|367.85|366.15|367.84|366.14|367.85|366.15|367.82|366.12|9
1729255030000|2024-10-18 12:37:10|367.85|366.15|367.87|366.17|367.91|366.21|367.84|366.14|13
1729255040000|2024-10-18 12:37:20|367.86|366.16|367.82|366.12|367.86|366.16|367.82|366.12|13
1729255050000|2024-10-18 12:37:30|367.86|366.16|367.94|366.24|367.94|366.24|367.86|366.16|5
1729255060000|2024-10-18 12:37:40|367.92|366.22|367.98|366.28|367.99|366.29|367.91|366.21|16
1729255070000|2024-10-18 12:37:50|367.99|366.29|367.86|366.16|367.99|366.29|367.86|366.16|10
1729255080000|2024-10-18 12:38:00|367.85|366.15|367.82|366.12|367.85|366.15|367.82|366.12|3
1729255090000|2024-10-18 12:38:10|367.88|366.18|367.84|366.14|367.9|366.2|367.84|366.14|12
1729255100000|2024-10-18 12:38:20|367.83|366.13|367.85|366.15|367.86|366.16|367.83|366.13|11
1729255110000|2024-10-18 12:38:30|367.83|366.13|367.82|366.12|367.86|366.16|367.82|366.12|10
1729255120000|2024-10-18 12:38:40|367.83|366.13|367.87|366.17|367.87|366.17|367.83|366.13|2
1729255130000|2024-10-18 12:38:50|367.86|366.16|367.77|366.07|367.87|366.17|367.77|366.07|16
1729255140000|2024-10-18 12:39:00|367.78|366.08|367.86|366.16|367.88|366.18|367.77|366.07|8
1729255150000|2024-10-18 12:39:10|367.84|366.14|367.76|366.06|367.86|366.16|367.76|366.06|14
1729255160000|2024-10-18 12:39:20|367.77|366.07|367.85|366.15|367.85|366.15|367.77|366.07|6
1729255170000|2024-10-18 12:39:30|367.83|366.13|367.84|366.14|367.9|366.2|367.82|366.12|14
1729255180000|2024-10-18 12:39:40|367.85|366.15|367.82|366.12|367.85|366.15|367.82|366.12|7
1729255190000|2024-10-18 12:39:50|367.78|366.08|367.79|366.09|367.79|366.09|367.74|366.04|14
1729255200000|2024-10-18 12:40:00|367.78|366.08|367.79|366.09|367.81|366.11|367.74|366.04|15
1729255210000|2024-10-18 12:40:10|367.8|366.1|367.88|366.18|367.88|366.18|367.75|366.05|11
1729255220000|2024-10-18 12:40:20|367.87|366.17|367.73|366.03|367.87|366.17|367.73|366.03|21
1729255230000|2024-10-18 12:40:30|367.75|366.05|367.66|365.96|367.77|366.07|367.66|365.96|13
1729255240000|2024-10-18 12:40:40|367.65|365.95|367.58|365.88|367.65|365.95|367.48|365.78|28
1729255250000|2024-10-18 12:40:50|367.57|365.87|367.65|365.95|367.65|365.95|367.57|365.87|7
1729255260000|2024-10-18 12:41:00|367.67|365.97|367.9|366.2|367.9|366.2|367.67|365.97|15
1729255270000|2024-10-18 12:41:10|367.89|366.19|367.89|366.19|367.9|366.2|367.89|366.19|3
1729255280000|2024-10-18 12:41:20|367.8|366.1|367.66|365.96|367.8|366.1|367.66|365.96|16
1729255290000|2024-10-18 12:41:30|367.67|365.97|367.66|365.96|367.67|365.97|367.66|365.96|6
1729255300000|2024-10-18 12:41:40|367.67|365.97|367.67|365.97|367.72|366.02|367.66|365.96|11
1729255310000|2024-10-18 12:41:50|367.69|365.99|367.74|366.04|367.74|366.04|367.69|365.99|11
1729255320000|2024-10-18 12:42:00|367.87|366.17|367.65|365.95|367.87|366.17|367.61|365.91|10
1729255330000|2024-10-18 12:42:10|367.64|365.94|367.67|365.97|367.68|365.98|367.64|365.94|11
1729255340000|2024-10-18 12:42:20|367.68|365.98|367.69|365.99|367.72|366.02|367.67|365.97|9
1729255350000|2024-10-18 12:42:30|367.7|366|367.77|366.07|367.77|366.07|367.69|365.99|5
1729255360000|2024-10-18 12:42:40|367.76|366.06|367.82|366.12|367.85|366.15|367.76|366.06|11
1729255370000|2024-10-18 12:42:50|367.78|366.08|367.72|366.02|367.78|366.08|367.71|366.01|8
1729255380000|2024-10-18 12:43:00|367.71|366.01|367.61|365.91|367.72|366.02|367.61|365.91|12
1729255390000|2024-10-18 12:43:10|367.62|365.92|367.59|365.89|367.64|365.94|367.59|365.89|11
1729255400000|2024-10-18 12:43:20|367.58|365.88|367.62|365.92|367.62|365.92|367.56|365.86|8
1729255410000|2024-10-18 12:43:30|367.63|365.93|367.7|366|367.79|366.09|367.63|365.93|14
1729255420000|2024-10-18 12:43:40|367.69|365.99|367.84|366.14|367.84|366.14|367.69|365.99|11
1729255430000|2024-10-18 12:43:50|367.83|366.13|367.78|366.08|367.83|366.13|367.78|366.08|5
1729255440000|2024-10-18 12:44:00|367.81|366.11|367.78|366.08|367.82|366.12|367.78|366.08|5
1729255450000|2024-10-18 12:44:10|367.72|366.02|367.68|365.98|367.72|366.02|367.65|365.95|11
1729255460000|2024-10-18 12:44:20|367.67|365.97|367.66|365.96|367.67|365.97|367.66|365.96|4
1729255470000|2024-10-18 12:44:30|367.7|366|367.65|365.95|367.73|366.03|367.65|365.95|9
1729255480000|2024-10-18 12:44:40|367.66|365.96|367.48|365.78|367.66|365.96|367.47|365.77|15
1729255490000|2024-10-18 12:44:50|367.47|365.77|367.44|365.74|367.47|365.77|367.42|365.72|6
1729255500000|2024-10-18 12:45:00|367.43|365.73|367.24|365.54|367.43|365.73|367.24|365.54|14
1729255510000|2024-10-18 12:45:10|367.22|365.52|367.21|365.51|367.22|365.52|367.21|365.51|2
1729255540000|2024-10-18 12:45:40|367.08|365.38|366.99|365.29|367.08|365.38|366.96|365.26|5
1729255550000|2024-10-18 12:45:50|367|365.3|366.97|365.27|367.06|365.36|366.97|365.27|13
1729255560000|2024-10-18 12:46:00|366.98|365.28|366.98|365.28|366.99|365.29|366.96|365.26|6
1729255570000|2024-10-18 12:46:10|366.95|365.25|366.93|365.23|366.95|365.25|366.93|365.23|3
1729255600000|2024-10-18 12:46:40|366.84|365.14|366.85|365.15|366.86|365.16|366.82|365.12|5
1729255610000|2024-10-18 12:46:50|366.84|365.14|366.8|365.1|366.84|365.14|366.77|365.07|14
1729255620000|2024-10-18 12:47:00|366.79|365.09|366.66|364.96|366.81|365.11|366.66|364.96|14
1729255630000|2024-10-18 12:47:10|366.65|364.95|366.67|364.97|366.7|365|366.65|364.95|13
1729255640000|2024-10-18 12:47:20|366.68|364.98|367.01|365.31|367.01|365.31|366.68|364.98|6
1729255650000|2024-10-18 12:47:30|366.91|365.21|366.86|365.16|366.91|365.21|366.86|365.16|4
1729255660000|2024-10-18 12:47:40|366.9|365.2|366.76|365.06|366.9|365.2|366.76|365.06|15
1729255670000|2024-10-18 12:47:50|366.77|365.07|366.73|365.03|366.77|365.07|366.71|365.01|7
1729255680000|2024-10-18 12:48:00|366.72|365.02|366.76|365.06|366.89|365.19|366.72|365.02|13
1729255690000|2024-10-18 12:48:10|366.75|365.05|366.73|365.03|366.75|365.05|366.72|365.02|15
1729255700000|2024-10-18 12:48:20|366.74|365.04|366.75|365.05|366.86|365.16|366.67|364.97|20
1729255710000|2024-10-18 12:48:30|366.74|365.04|366.81|365.11|366.89|365.19|366.71|365.01|12
1729255720000|2024-10-18 12:48:40|366.8|365.1|366.7|365|366.81|365.11|366.69|364.99|14
1729255730000|2024-10-18 12:48:50|366.71|365.01|366.72|365.02|366.73|365.03|366.7|365|8
1729255740000|2024-10-18 12:49:00|366.71|365.01|366.65|364.95|366.71|365.01|366.63|364.93|18
1729255750000|2024-10-18 12:49:10|366.67|364.97|366.72|365.02|366.74|365.04|366.65|364.95|9
1729255760000|2024-10-18 12:49:20|366.71|365.01|366.64|364.94|366.71|365.01|366.64|364.94|5
1729255770000|2024-10-18 12:49:30|366.58|364.88|366.56|364.86|366.59|364.89|366.54|364.84|10
1729255780000|2024-10-18 12:49:40|366.58|364.88|366.62|364.92|366.62|364.92|366.58|364.88|5
1729255790000|2024-10-18 12:49:50|366.61|364.91|366.59|364.89|366.61|364.91|366.58|364.88|18
1729255800000|2024-10-18 12:50:00|366.6|364.9|366.66|364.96|366.69|364.99|366.6|364.9|14
1729255810000|2024-10-18 12:50:10|366.67|364.97|366.58|364.88|366.67|364.97|366.58|364.88|19
1729255820000|2024-10-18 12:50:20|366.54|364.84|366.56|364.86|366.56|364.86|366.54|364.84|13
1729255830000|2024-10-18 12:50:30|366.55|364.85|366.56|364.86|366.6|364.9|366.54|364.84|17
1729255840000|2024-10-18 12:50:40|366.53|364.83|366.5|364.8|366.53|364.83|366.5|364.8|2
1729255850000|2024-10-18 12:50:50|366.53|364.83|366.58|364.88|366.61|364.91|366.53|364.83|10
1729255860000|2024-10-18 12:51:00|366.59|364.89|366.69|364.99|366.7|365|366.58|364.88|11
1729255870000|2024-10-18 12:51:10|366.72|365.02|366.8|365.1|366.83|365.13|366.69|364.99|16
1729255880000|2024-10-18 12:51:20|366.79|365.09|366.96|365.26|366.96|365.26|366.79|365.09|18
1729255890000|2024-10-18 12:51:30|366.95|365.25|366.8|365.1|366.95|365.25|366.8|365.1|9
1729255900000|2024-10-18 12:51:40|366.79|365.09|366.91|365.21|366.91|365.21|366.75|365.05|10
1729255910000|2024-10-18 12:51:50|366.94|365.24|366.92|365.22|367.02|365.32|366.89|365.19|19
1729255920000|2024-10-18 12:52:00|366.91|365.21|366.82|365.12|366.91|365.21|366.79|365.09|10
1729255930000|2024-10-18 12:52:10|366.8|365.1|366.83|365.13|366.84|365.14|366.79|365.09|7
1729255940000|2024-10-18 12:52:20|366.84|365.14|366.99|365.29|366.99|365.29|366.84|365.14|6
1729255950000|2024-10-18 12:52:30|366.98|365.28|366.88|365.18|367.01|365.31|366.88|365.18|14
1729255960000|2024-10-18 12:52:40|366.8|365.1|366.82|365.12|366.83|365.13|366.78|365.08|7
1729255970000|2024-10-18 12:52:50|366.83|365.13|367.03|365.33|367.04|365.34|366.83|365.13|9
1729255980000|2024-10-18 12:53:00|366.99|365.29|366.9|365.2|367|365.3|366.9|365.2|14
1729255990000|2024-10-18 12:53:10|366.93|365.23|366.88|365.18|366.93|365.23|366.88|365.18|3
1729256000000|2024-10-18 12:53:20|366.89|365.19|366.91|365.21|366.94|365.24|366.89|365.19|5
1729256010000|2024-10-18 12:53:30|366.9|365.2|366.91|365.21|366.92|365.22|366.9|365.2|6
1729256020000|2024-10-18 12:53:40|366.92|365.22|366.98|365.28|367.03|365.33|366.92|365.22|7
1729256030000|2024-10-18 12:53:50|366.97|365.27|366.98|365.28|366.98|365.28|366.97|365.27|2
1729256040000|2024-10-18 12:54:00|367.02|365.32|367.06|365.36|367.06|365.36|367.01|365.31|5
1729256050000|2024-10-18 12:54:10|367.08|365.38|367.13|365.43|367.13|365.43|367.08|365.38|7
1729256060000|2024-10-18 12:54:20|367.23|365.53|366.68|364.98|367.32|365.62|366.68|364.98|18
1729256070000|2024-10-18 12:54:30|366.69|364.99|366.65|364.95|366.7|365|366.65|364.95|4
1729256080000|2024-10-18 12:54:40|366.64|364.94|366.56|364.86|366.64|364.94|366.53|364.83|15
1729256090000|2024-10-18 12:54:50|366.51|364.81|366.5|364.8|366.51|364.81|366.5|364.8|2
1729256110000|2024-10-18 12:55:10|366.49|364.79|366.47|364.77|366.49|364.79|366.47|364.77|3
1729256120000|2024-10-18 12:55:20|366.46|364.76|366.43|364.73|366.5|364.8|366.43|364.73|16
1729256130000|2024-10-18 12:55:30|366.42|364.72|366.13|364.43|366.49|364.79|366.09|364.39|15
1729256140000|2024-10-18 12:55:40|366.16|364.46|366.2|364.5|366.2|364.5|366.15|364.45|9
1729256150000|2024-10-18 12:55:50|366.24|364.54|366.29|364.59|366.29|364.59|366.24|364.54|3
1729256160000|2024-10-18 12:56:00|366.31|364.61|366.61|364.91|366.69|364.99|366.31|364.61|16
1729256170000|2024-10-18 12:56:10|366.6|364.9|366.43|364.73|366.62|364.92|366.43|364.73|12
1729256180000|2024-10-18 12:56:20|366.42|364.72|366.42|364.72|366.44|364.74|366.41|364.71|12
1729256190000|2024-10-18 12:56:30|366.48|364.78|366.44|364.74|366.49|364.79|366.43|364.73|8
1729256200000|2024-10-18 12:56:40|366.43|364.73|366.48|364.78|366.48|364.78|366.41|364.71|6
1729256210000|2024-10-18 12:56:50|366.47|364.77|366.45|364.75|366.47|364.77|366.44|364.74|5
1729256220000|2024-10-18 12:57:00|366.38|364.68|366.42|364.72|366.42|364.72|366.38|364.68|5
1729256230000|2024-10-18 12:57:10|366.43|364.73|366.55|364.85|366.59|364.89|366.42|364.72|12
1729256240000|2024-10-18 12:57:20|366.45|364.75|366.39|364.69|366.46|364.76|366.33|364.63|15
1729256250000|2024-10-18 12:57:30|366.38|364.68|366.37|364.67|366.38|364.68|366.36|364.66|11
1729256260000|2024-10-18 12:57:40|366.39|364.69|366.39|364.69|366.39|364.69|366.39|364.69|1
1729256270000|2024-10-18 12:57:50|366.38|364.68|366.19|364.49|366.38|364.68|366.17|364.47|16
1729256280000|2024-10-18 12:58:00|366.18|364.48|366.19|364.49|366.2|364.5|366.14|364.44|11
1729256290000|2024-10-18 12:58:10|366.17|364.47|366.2|364.5|366.21|364.51|366.14|364.44|7
1729256300000|2024-10-18 12:58:20|366.22|364.52|366.25|364.55|366.26|364.56|366.22|364.52|3
1729256310000|2024-10-18 12:58:30|366.26|364.56|366.31|364.61|366.33|364.63|366.26|364.56|5
1729256320000|2024-10-18 12:58:40|366.3|364.6|366.28|364.58|366.31|364.61|366.24|364.54|13
1729256330000|2024-10-18 12:58:50|366.27|364.57|366.37|364.67|366.38|364.68|366.26|364.56|19
1729256340000|2024-10-18 12:59:00|366.36|364.66|366.4|364.7|366.41|364.71|366.35|364.65|5
1729256350000|2024-10-18 12:59:10|366.41|364.71|366.52|364.82|366.52|364.82|366.4|364.7|8
1729256360000|2024-10-18 12:59:20|366.53|364.83|366.62|364.92|366.62|364.92|366.52|364.82|8
1729256370000|2024-10-18 12:59:30|366.64|364.94|366.69|364.99|366.69|364.99|366.64|364.94|14
1729256380000|2024-10-18 12:59:40|366.67|364.97|366.67|364.97|366.69|364.99|366.67|364.97|5
1729256390000|2024-10-18 12:59:50|366.68|364.98|366.69|364.99|366.7|365|366.68|364.98|3
1729256400000|2024-10-18 13:00:00|366.7|365|366.76|365.06|366.77|365.07|366.7|365|9
1729256410000|2024-10-18 13:00:10|366.73|365.03|366.79|365.09|366.79|365.09|366.72|365.02|6
1729256420000|2024-10-18 13:00:20|366.8|365.1|367.07|365.37|367.07|365.37|366.8|365.1|8
1729256430000|2024-10-18 13:00:30|367.05|365.35|366.97|365.27|367.06|365.36|366.97|365.27|5
1729256440000|2024-10-18 13:00:40|366.98|365.28|367.04|365.34|367.06|365.36|366.98|365.28|4
1729256450000|2024-10-18 13:00:50|367.05|365.35|367.02|365.32|367.11|365.41|367.02|365.32|7
1729256460000|2024-10-18 13:01:00|367.07|365.37|366.94|365.24|367.07|365.37|366.94|365.24|9
1729256470000|2024-10-18 13:01:10|366.93|365.23|366.93|365.23|366.94|365.24|366.91|365.21|8
1729256480000|2024-10-18 13:01:20|366.95|365.25|366.93|365.23|366.95|365.25|366.93|365.23|5
1729256490000|2024-10-18 13:01:30|366.94|365.24|366.74|365.04|366.97|365.27|366.74|365.04|9
1729256510000|2024-10-18 13:01:50|366.78|365.08|366.74|365.04|366.78|365.08|366.74|365.04|6
1729256520000|2024-10-18 13:02:00|366.68|364.98|366.77|365.07|366.77|365.07|366.64|364.94|12
1729256530000|2024-10-18 13:02:10|366.81|365.11|366.91|365.21|366.91|365.21|366.81|365.11|7
1729256540000|2024-10-18 13:02:20|366.92|365.22|367.24|365.54|367.24|365.54|366.92|365.22|11
1729256550000|2024-10-18 13:02:30|367.27|365.57|367.33|365.63|367.33|365.63|367.27|365.57|9
1729256560000|2024-10-18 13:02:40|367.32|365.62|367.4|365.7|367.43|365.73|367.32|365.62|14
1729256570000|2024-10-18 13:02:50|367.36|365.66|367.39|365.69|367.39|365.69|367.33|365.63|13
1729256580000|2024-10-18 13:03:00|367.38|365.68|367.43|365.73|367.44|365.74|367.36|365.66|9
1729256590000|2024-10-18 13:03:10|367.51|365.81|367.45|365.75|367.51|365.81|367.45|365.75|3
1729256600000|2024-10-18 13:03:20|367.43|365.73|367.43|365.73|367.46|365.76|367.43|365.73|4
1729256610000|2024-10-18 13:03:30|367.47|365.77|367.56|365.86|367.56|365.86|367.47|365.77|4
1729256620000|2024-10-18 13:03:40|367.62|365.92|367.57|365.87|367.62|365.92|367.57|365.87|11
1729256630000|2024-10-18 13:03:50|367.65|365.95|367.68|365.98|367.7|366|367.65|365.95|5
1729256640000|2024-10-18 13:04:00|367.69|365.99|367.87|366.17|367.87|366.17|367.67|365.97|26
1729256650000|2024-10-18 13:04:10|367.88|366.18|368.03|366.33|368.04|366.34|367.85|366.15|11
1729256660000|2024-10-18 13:04:20|368.05|366.35|368.03|366.33|368.06|366.36|368|366.3|18
1729256670000|2024-10-18 13:04:30|368.04|366.34|367.8|366.1|368.04|366.34|367.7|366|21
1729256680000|2024-10-18 13:04:40|367.82|366.12|367.75|366.05|367.84|366.14|367.75|366.05|22
1729256690000|2024-10-18 13:04:50|367.76|366.06|367.67|365.97|367.77|366.07|367.67|365.97|12
1729256700000|2024-10-18 13:05:00|367.68|365.98|367.68|365.98|367.69|365.99|367.67|365.97|9
1729256710000|2024-10-18 13:05:10|367.69|365.99|367.74|366.04|367.78|366.08|367.68|365.98|20
1729256720000|2024-10-18 13:05:20|367.77|366.07|367.81|366.11|367.81|366.11|367.75|366.05|14
1729256730000|2024-10-18 13:05:30|367.82|366.12|368.09|366.39|368.15|366.45|367.82|366.12|16
1729256740000|2024-10-18 13:05:40|368.08|366.38|368.06|366.36|368.08|366.38|368.05|366.35|9
1729256750000|2024-10-18 13:05:50|368.05|366.35|367.92|366.22|368.06|366.36|367.89|366.19|11
1729256760000|2024-10-18 13:06:00|367.91|366.21|367.88|366.18|367.92|366.22|367.88|366.18|13
1729256770000|2024-10-18 13:06:10|367.87|366.17|367.68|365.98|367.87|366.17|367.67|365.97|9
1729256780000|2024-10-18 13:06:20|367.67|365.97|367.69|365.99|367.7|366|367.67|365.97|7
1729256790000|2024-10-18 13:06:30|367.7|366|367.67|365.97|367.73|366.03|367.67|365.97|15
1729256800000|2024-10-18 13:06:40|367.65|365.95|367.6|365.9|367.65|365.95|367.59|365.89|9
1729256810000|2024-10-18 13:06:50|367.61|365.91|367.67|365.97|367.7|366|367.55|365.85|12
1729256820000|2024-10-18 13:07:00|367.66|365.96|367.65|365.95|367.66|365.96|367.65|365.95|2
1729256830000|2024-10-18 13:07:10|367.51|365.81|367.6|365.9|367.6|365.9|367.5|365.8|13
1729256840000|2024-10-18 13:07:20|367.59|365.89|367.59|365.89|367.63|365.93|367.59|365.89|7
1729256850000|2024-10-18 13:07:30|367.58|365.88|367.64|365.94|367.67|365.97|367.58|365.88|13
1729256860000|2024-10-18 13:07:40|367.65|365.95|367.51|365.81|367.65|365.95|367.51|365.81|12
1729256870000|2024-10-18 13:07:50|367.5|365.8|367.43|365.73|367.58|365.88|367.43|365.73|16
1729256880000|2024-10-18 13:08:00|367.36|365.66|367.43|365.73|367.43|365.73|367.35|365.65|16
1729256890000|2024-10-18 13:08:10|367.51|365.81|367.6|365.9|367.6|365.9|367.5|365.8|15
1729256900000|2024-10-18 13:08:20|367.59|365.89|367.67|365.97|367.68|365.98|367.57|365.87|11
1729256910000|2024-10-18 13:08:30|367.68|365.98|367.65|365.95|367.68|365.98|367.62|365.92|12
1729256920000|2024-10-18 13:08:40|367.62|365.92|367.74|366.04|367.74|366.04|367.62|365.92|9
1729256930000|2024-10-18 13:08:50|367.75|366.05|367.74|366.04|367.81|366.11|367.73|366.03|12
1729256940000|2024-10-18 13:09:00|367.73|366.03|367.94|366.24|367.94|366.24|367.73|366.03|12
1729256950000|2024-10-18 13:09:10|367.93|366.23|368.05|366.35|368.08|366.38|367.92|366.22|19
1729256960000|2024-10-18 13:09:20|368.06|366.36|367.97|366.27|368.06|366.36|367.96|366.26|11
1729256970000|2024-10-18 13:09:30|367.99|366.29|368.02|366.32|368.07|366.37|367.99|366.29|18
1729256980000|2024-10-18 13:09:40|368.03|366.33|368.17|366.47|368.19|366.49|368.03|366.33|13
1729256990000|2024-10-18 13:09:50|368.16|366.46|368.04|366.34|368.16|366.46|368.04|366.34|13
1729257000000|2024-10-18 13:10:00|368.03|366.33|368.16|366.46|368.16|366.46|368.02|366.32|21
1729257010000|2024-10-18 13:10:10|368.14|366.44|367.94|366.24|368.14|366.44|367.9|366.2|22
1729257020000|2024-10-18 13:10:20|367.93|366.23|367.92|366.22|367.93|366.23|367.87|366.17|14
1729257030000|2024-10-18 13:10:30|367.96|366.26|367.96|366.26|368.06|366.36|367.93|366.23|20
1729257040000|2024-10-18 13:10:40|367.95|366.25|367.97|366.27|367.98|366.28|367.95|366.25|10
1729257050000|2024-10-18 13:10:50|367.98|366.28|367.95|366.25|368.01|366.31|367.95|366.25|13
1729257060000|2024-10-18 13:11:00|367.99|366.29|368.01|366.31|368.02|366.32|367.95|366.25|8
1729257070000|2024-10-18 13:11:10|368|366.3|367.75|366.05|368|366.3|367.73|366.03|15
1729257080000|2024-10-18 13:11:20|367.74|366.04|367.75|366.05|367.84|366.14|367.73|366.03|16
1729257090000|2024-10-18 13:11:30|367.74|366.04|367.74|366.04|367.75|366.05|367.73|366.03|7
1729257100000|2024-10-18 13:11:40|367.73|366.03|367.73|366.03|367.78|366.08|367.73|366.03|15
1729257110000|2024-10-18 13:11:50|367.74|366.04|367.7|366|367.74|366.04|367.7|366|11
1729257120000|2024-10-18 13:12:00|367.67|365.97|367.68|365.98|367.69|365.99|367.54|365.84|16
1729257130000|2024-10-18 13:12:10|367.69|365.99|367.8|366.1|367.81|366.11|367.69|365.99|5
1729257150000|2024-10-18 13:12:30|367.81|366.11|367.8|366.1|367.81|366.11|367.8|366.1|2
1729257160000|2024-10-18 13:12:40|367.81|366.11|367.8|366.1|367.81|366.11|367.8|366.1|2
1729257180000|2024-10-18 13:13:00|367.97|366.27|368|366.3|368.03|366.33|367.97|366.27|5
1729257190000|2024-10-18 13:13:10|367.92|366.22|367.97|366.27|367.97|366.27|367.86|366.16|9
1729257200000|2024-10-18 13:13:20|367.98|366.28|367.98|366.28|368.02|366.32|367.97|366.27|10
1729257210000|2024-10-18 13:13:30|367.97|366.27|367.97|366.27|367.98|366.28|367.97|366.27|3
1729257220000|2024-10-18 13:13:40|367.95|366.25|367.96|366.26|367.96|366.26|367.95|366.25|4
1729257230000|2024-10-18 13:13:50|367.95|366.25|367.86|366.16|367.95|366.25|367.85|366.15|5
1729257240000|2024-10-18 13:14:00|367.83|366.13|367.85|366.15|367.85|366.15|367.83|366.13|9
1729257250000|2024-10-18 13:14:10|367.88|366.18|367.93|366.23|367.94|366.24|367.88|366.18|16
1729257260000|2024-10-18 13:14:20|367.92|366.22|367.89|366.19|367.92|366.22|367.89|366.19|5
1729257270000|2024-10-18 13:14:30|367.88|366.18|367.91|366.21|367.91|366.21|367.88|366.18|7
1729257280000|2024-10-18 13:14:40|367.92|366.22|367.9|366.2|367.94|366.24|367.89|366.19|13
1729257290000|2024-10-18 13:14:50|367.91|366.21|367.9|366.2|367.91|366.21|367.9|366.2|8
1729257300000|2024-10-18 13:15:00|367.91|366.21|368.45|366.75|368.45|366.75|367.9|366.2|24
1729257310000|2024-10-18 13:15:10|368.44|366.74|368.3|366.6|368.47|366.77|368.3|366.6|9
1729257320000|2024-10-18 13:15:20|368.26|366.56|368.27|366.57|368.3|366.6|368.26|366.56|14
1729257330000|2024-10-18 13:15:30|368.28|366.58|368.3|366.6|368.33|366.63|368.27|366.57|16
1729257340000|2024-10-18 13:15:40|368.29|366.59|368.3|366.6|368.31|366.61|368.28|366.58|6
1729257350000|2024-10-18 13:15:50|368.32|366.62|368.44|366.74|368.49|366.79|368.31|366.61|14
1729257360000|2024-10-18 13:16:00|368.43|366.73|368.56|366.86|368.61|366.91|368.43|366.73|17
1729257370000|2024-10-18 13:16:10|368.55|366.85|368.38|366.68|368.55|366.85|368.38|366.68|18
1729257380000|2024-10-18 13:16:20|368.37|366.67|368.39|366.69|368.4|366.7|368.36|366.66|12
1729257390000|2024-10-18 13:16:30|368.42|366.72|368.38|366.68|368.45|366.75|368.38|366.68|18
1729257400000|2024-10-18 13:16:40|368.37|366.67|368.38|366.68|368.4|366.7|368.36|366.66|11
1729257410000|2024-10-18 13:16:50|368.37|366.67|368.31|366.61|368.37|366.67|368.23|366.53|15
1729257420000|2024-10-18 13:17:00|368.3|366.6|368.3|366.6|368.32|366.62|368.3|366.6|7
1729257430000|2024-10-18 13:17:10|368.29|366.59|368.16|366.46|368.29|366.59|368.16|366.46|12
1729257440000|2024-10-18 13:17:20|368.14|366.44|368.02|366.32|368.16|366.46|368.02|366.32|9
1729257450000|2024-10-18 13:17:30|368.01|366.31|368.02|366.32|368.02|366.32|368.01|366.31|2
1729257460000|2024-10-18 13:17:40|368.06|366.36|367.93|366.23|368.07|366.37|367.93|366.23|11
1729257470000|2024-10-18 13:17:50|367.92|366.22|367.82|366.12|367.93|366.23|367.81|366.11|14
1729257480000|2024-10-18 13:18:00|367.83|366.13|367.86|366.16|367.86|366.16|367.83|366.13|6
1729257490000|2024-10-18 13:18:10|368.01|366.31|368.11|366.41|368.15|366.45|368.01|366.31|13
1729257500000|2024-10-18 13:18:20|368.1|366.4|368.24|366.54|368.24|366.54|368.1|366.4|5
1729257510000|2024-10-18 13:18:30|368.26|366.56|368.37|366.67|368.41|366.71|368.26|366.56|19
1729257520000|2024-10-18 13:18:40|368.38|366.68|368.35|366.65|368.39|366.69|368.35|366.65|14
1729257530000|2024-10-18 13:18:50|368.36|366.66|368.35|366.65|368.37|366.67|368.35|366.65|14
1729257540000|2024-10-18 13:19:00|368.39|366.69|368.4|366.7|368.4|366.7|368.39|366.69|2
1729257550000|2024-10-18 13:19:10|368.39|366.69|368.41|366.71|368.45|366.75|368.38|366.68|9
1729257560000|2024-10-18 13:19:20|368.4|366.7|368.4|366.7|368.4|366.7|368.39|366.69|3
1729257570000|2024-10-18 13:19:30|368.41|366.71|368.56|366.86|368.58|366.88|368.41|366.71|17
1729257580000|2024-10-18 13:19:40|368.55|366.85|368.51|366.81|368.55|366.85|368.51|366.81|8
1729257590000|2024-10-18 13:19:50|368.52|366.82|368.35|366.65|368.52|366.82|368.35|366.65|18
1729257600000|2024-10-18 13:20:00|368.4|366.7|368.27|366.57|368.43|366.73|368.26|366.56|18
1729257610000|2024-10-18 13:20:10|368.25|366.55|367.92|366.22|368.25|366.55|367.9|366.2|14
1729257620000|2024-10-18 13:20:20|367.91|366.21|367.85|366.15|367.91|366.21|367.85|366.15|8
1729257630000|2024-10-18 13:20:30|367.68|365.98|367.67|365.97|367.69|365.99|367.66|365.96|11
1729257640000|2024-10-18 13:20:40|367.68|365.98|367.68|365.98|367.69|365.99|367.67|365.97|13
1729257650000|2024-10-18 13:20:50|367.69|365.99|367.66|365.96|367.69|365.99|367.66|365.96|4
1729257670000|2024-10-18 13:21:10|367.58|365.88|367.54|365.84|367.58|365.88|367.48|365.78|7
1729257680000|2024-10-18 13:21:20|367.53|365.83|367.5|365.8|367.53|365.83|367.49|365.79|9
1729257690000|2024-10-18 13:21:30|367.49|365.79|367.5|365.8|367.5|365.8|367.48|365.78|8
1729257700000|2024-10-18 13:21:40|367.51|365.81|367.49|365.79|367.62|365.92|367.49|365.79|13
1729257710000|2024-10-18 13:21:50|367.5|365.8|367.41|365.71|367.5|365.8|367.41|365.71|4
1729257720000|2024-10-18 13:22:00|367.42|365.72|367.41|365.71|367.46|365.76|367.35|365.65|15
1729257730000|2024-10-18 13:22:10|367.43|365.73|367.53|365.83|367.53|365.83|367.43|365.73|13
1729257740000|2024-10-18 13:22:20|367.61|365.91|367.73|366.03|367.74|366.04|367.6|365.9|22
1729257750000|2024-10-18 13:22:30|367.74|366.04|367.85|366.15|367.85|366.15|367.74|366.04|3
1729257760000|2024-10-18 13:22:40|367.99|366.29|368.04|366.34|368.05|366.35|367.98|366.28|10
1729257770000|2024-10-18 13:22:50|368.05|366.35|368.05|366.35|368.05|366.35|368.05|366.35|1
1729257780000|2024-10-18 13:23:00|368.06|366.36|368.05|366.35|368.06|366.36|368.05|366.35|2
1729257800000|2024-10-18 13:23:20|368.06|366.36|368.06|366.36|368.06|366.36|368.06|366.36|1
1729257810000|2024-10-18 13:23:30|368.05|366.35|368.12|366.42|368.12|366.42|368.05|366.35|13
1729257820000|2024-10-18 13:23:40|368.11|366.41|368.01|366.31|368.11|366.41|368.01|366.31|8
1729257830000|2024-10-18 13:23:50|368.03|366.33|368.06|366.36|368.06|366.36|368.01|366.31|4
1729257840000|2024-10-18 13:24:00|368.04|366.34|368.03|366.33|368.04|366.34|367.96|366.26|15
1729257850000|2024-10-18 13:24:10|368.04|366.34|368.04|366.34|368.06|366.36|368.03|366.33|7
1729257860000|2024-10-18 13:24:20|368.03|366.33|368.03|366.33|368.05|366.35|367.99|366.29|11
1729257870000|2024-10-18 13:24:30|368.07|366.37|368.2|366.5|368.2|366.5|368.07|366.37|10
1729257890000|2024-10-18 13:24:50|368.21|366.51|368.33|366.63|368.33|366.63|368.21|366.51|4
1729257900000|2024-10-18 13:25:00|368.35|366.65|368.26|366.56|368.4|366.7|368.26|366.56|12
1729257910000|2024-10-18 13:25:10|368.22|366.52|368.17|366.47|368.22|366.52|368.14|366.44|11
1729257920000|2024-10-18 13:25:20|368.16|366.46|368.06|366.36|368.16|366.46|368.04|366.34|14
1729257930000|2024-10-18 13:25:30|368.05|366.35|368.13|366.43|368.22|366.52|368.02|366.32|14
1729257940000|2024-10-18 13:25:40|368.14|366.44|368.1|366.4|368.14|366.44|368.06|366.36|13
1729257950000|2024-10-18 13:25:50|368.11|366.41|368.17|366.47|368.28|366.58|368.11|366.41|18
1729257960000|2024-10-18 13:26:00|368.18|366.48|368.3|366.6|368.3|366.6|368.18|366.48|8
1729257970000|2024-10-18 13:26:10|368.37|366.67|368.28|366.58|368.51|366.81|368.23|366.53|18
1729257980000|2024-10-18 13:26:20|368.33|366.63|368.37|366.67|368.37|366.67|368.33|366.63|3
1729257990000|2024-10-18 13:26:30|368.43|366.73|368.49|366.79|368.52|366.82|368.43|366.73|8
1729258000000|2024-10-18 13:26:40|368.48|366.78|368.56|366.86|368.56|366.86|368.41|366.71|11
1729258010000|2024-10-18 13:26:50|368.6|366.9|368.55|366.85|368.6|366.9|368.55|366.85|9
1729258020000|2024-10-18 13:27:00|368.63|366.93|368.66|366.96|368.66|366.96|368.63|366.93|3
1729258030000|2024-10-18 13:27:10|368.61|366.91|368.67|366.97|368.73|367.03|368.6|366.9|20
1729258040000|2024-10-18 13:27:20|368.64|366.94|368.65|366.95|368.66|366.96|368.5|366.8|17
1729258050000|2024-10-18 13:27:30|368.63|366.93|368.63|366.93|368.65|366.95|368.63|366.93|4
1729258070000|2024-10-18 13:27:50|368.66|366.96|368.65|366.95|368.67|366.97|368.65|366.95|8
1729258080000|2024-10-18 13:28:00|368.66|366.96|368.69|366.99|368.69|366.99|368.65|366.95|5
1729258090000|2024-10-18 13:28:10|368.76|367.06|368.71|367.01|368.79|367.09|368.7|367|12
1729258100000|2024-10-18 13:28:20|368.72|367.02|368.65|366.95|368.74|367.04|368.65|366.95|17
1729258110000|2024-10-18 13:28:30|368.64|366.94|368.67|366.97|368.69|366.99|368.64|366.94|14
1729258120000|2024-10-18 13:28:40|368.68|366.98|368.7|367|368.73|367.03|368.68|366.98|8
1729258130000|2024-10-18 13:28:50|368.71|367.01|368.7|367|368.72|367.02|368.7|367|4
1729258140000|2024-10-18 13:29:00|368.69|366.99|368.69|366.99|368.7|367|368.68|366.98|5
1729258150000|2024-10-18 13:29:10|368.68|366.98|368.67|366.97|368.68|366.98|368.66|366.96|7
1729258160000|2024-10-18 13:29:20|368.66|366.96|368.64|366.94|368.66|366.96|368.64|366.94|3
1729258170000|2024-10-18 13:29:30|368.68|366.98|368.7|367|368.7|367|368.68|366.98|2
1729258190000|2024-10-18 13:29:50|368.69|366.99|368.66|366.96|368.69|366.99|368.66|366.96|4
1729258200000|2024-10-18 13:30:00|368.65|366.95|368.57|366.87|368.65|366.95|368.57|366.87|9
1729258210000|2024-10-18 13:30:10|368.59|366.89|368.13|366.43|368.59|366.89|368.13|366.43|8
1729258220000|2024-10-18 13:30:20|368.04|366.34|367.94|366.24|368.04|366.34|367.94|366.24|4
1729258230000|2024-10-18 13:30:30|367.91|366.21|367.88|366.18|367.92|366.22|367.88|366.18|3
1729258240000|2024-10-18 13:30:40|367.9|366.2|367.71|366.01|367.9|366.2|367.71|366.01|9
1729258250000|2024-10-18 13:30:50|367.7|366|367.61|365.91|367.7|366|367.6|365.9|7
1729258260000|2024-10-18 13:31:00|367.6|365.9|367.63|365.93|367.65|365.95|367.6|365.9|13
1729258270000|2024-10-18 13:31:10|367.64|365.94|367.57|365.87|367.66|365.96|367.57|365.87|7
1729258280000|2024-10-18 13:31:20|367.56|365.86|367.56|365.86|367.56|365.86|367.56|365.86|1
1729258290000|2024-10-18 13:31:30|367.51|365.81|367.46|365.76|367.51|365.81|367.46|365.76|2
1729258300000|2024-10-18 13:31:40|367.42|365.72|367.35|365.65|367.42|365.72|367.35|365.65|12
1729258310000|2024-10-18 13:31:50|367.31|365.61|367.26|365.56|367.31|365.61|367.24|365.54|5
1729258320000|2024-10-18 13:32:00|367.25|365.55|367.33|365.63|367.33|365.63|367.23|365.53|15
1729258330000|2024-10-18 13:32:10|367.34|365.64|367.46|365.76|367.46|365.76|367.34|365.64|12
1729258340000|2024-10-18 13:32:20|367.52|365.82|367.53|365.83|367.56|365.86|367.49|365.79|21
1729258350000|2024-10-18 13:32:30|367.55|365.85|367.28|365.58|367.55|365.85|367.26|365.56|18
1729258360000|2024-10-18 13:32:40|367.3|365.6|367.42|365.72|367.43|365.73|367.29|365.59|18
1729258370000|2024-10-18 13:32:50|367.43|365.73|367.38|365.68|367.43|365.73|367.37|365.67|11
1729258380000|2024-10-18 13:33:00|367.39|365.69|367.52|365.82|367.57|365.87|367.39|365.69|24
1729258390000|2024-10-18 13:33:10|367.53|365.83|367.39|365.69|367.53|365.83|367.35|365.65|17
1729258400000|2024-10-18 13:33:20|367.38|365.68|367.59|365.89|367.61|365.91|367.38|365.68|17
1729258410000|2024-10-18 13:33:30|367.62|365.92|367.59|365.89|367.62|365.92|367.59|365.89|3
1729258420000|2024-10-18 13:33:40|367.64|365.94|367.59|365.89|367.69|365.99|367.59|365.89|6
1729258430000|2024-10-18 13:33:50|367.62|365.92|367.63|365.93|367.63|365.93|367.62|365.92|2
1729258440000|2024-10-18 13:34:00|367.66|365.96|367.55|365.85|367.7|366|367.55|365.85|13
1729258450000|2024-10-18 13:34:10|367.53|365.83|367.58|365.88|367.58|365.88|367.42|365.72|21
1729258460000|2024-10-18 13:34:20|367.64|365.94|367.73|366.03|367.79|366.09|367.6|365.9|18
1729258470000|2024-10-18 13:34:30|367.72|366.02|367.55|365.85|367.72|366.02|367.51|365.81|15
1729258480000|2024-10-18 13:34:40|367.53|365.83|367.59|365.89|367.61|365.91|367.53|365.83|12
1729258490000|2024-10-18 13:34:50|367.58|365.88|367.39|365.69|367.58|365.88|367.36|365.66|21
1729258500000|2024-10-18 13:35:00|367.38|365.68|367.36|365.66|367.38|365.68|367.36|365.66|6
1729258510000|2024-10-18 13:35:10|367.31|365.61|367.31|365.61|367.31|365.61|367.31|365.61|1
1729258520000|2024-10-18 13:35:20|367.27|365.57|367.16|365.46|367.29|365.59|367.15|365.45|19
1729258530000|2024-10-18 13:35:30|367.2|365.5|367.27|365.57|367.27|365.57|367.2|365.5|4
1729258540000|2024-10-18 13:35:40|367.42|365.72|367.46|365.76|367.49|365.79|367.42|365.72|11
1729258550000|2024-10-18 13:35:50|367.36|365.66|367.19|365.49|367.36|365.66|367.15|365.45|9
1729258560000|2024-10-18 13:36:00|367.2|365.5|367.29|365.59|367.32|365.62|367.2|365.5|15
1729258570000|2024-10-18 13:36:10|367.3|365.6|367.5|365.8|367.51|365.81|367.27|365.57|22
1729258580000|2024-10-18 13:36:20|367.48|365.78|367.53|365.83|367.53|365.83|367.44|365.74|16
1729258590000|2024-10-18 13:36:30|367.5|365.8|367.41|365.71|367.52|365.82|367.4|365.7|17
1729258600000|2024-10-18 13:36:40|367.42|365.72|367.43|365.73|367.45|365.75|367.39|365.69|9
1729258610000|2024-10-18 13:36:50|367.44|365.74|367.58|365.88|367.59|365.89|367.44|365.74|10
1729258620000|2024-10-18 13:37:00|367.55|365.85|367.62|365.92|367.62|365.92|367.55|365.85|14
1729258630000|2024-10-18 13:37:10|367.68|365.98|367.7|366|367.7|366|367.64|365.94|17
1729258640000|2024-10-18 13:37:20|367.73|366.03|367.54|365.84|367.81|366.11|367.54|365.84|14
1729258650000|2024-10-18 13:37:30|367.52|365.82|367.62|365.92|367.63|365.93|367.52|365.82|12
1729258660000|2024-10-18 13:37:40|367.63|365.93|367.68|365.98|367.7|366|367.61|365.91|14
1729258670000|2024-10-18 13:37:50|367.77|366.07|367.73|366.03|367.83|366.13|367.7|366|17
1729258680000|2024-10-18 13:38:00|367.72|366.02|367.65|365.95|367.73|366.03|367.65|365.95|12
1729258690000|2024-10-18 13:38:10|367.64|365.94|367.68|365.98|367.68|365.98|367.59|365.89|17
1729258700000|2024-10-18 13:38:20|367.69|365.99|367.81|366.11|367.83|366.13|367.69|365.99|7
1729258710000|2024-10-18 13:38:30|367.8|366.1|367.8|366.1|367.85|366.15|367.75|366.05|19
1729258720000|2024-10-18 13:38:40|367.81|366.11|367.94|366.24|367.94|366.24|367.78|366.08|15
1729258730000|2024-10-18 13:38:50|367.93|366.23|367.95|366.25|367.96|366.26|367.89|366.19|15
1729258740000|2024-10-18 13:39:00|367.96|366.26|367.98|366.28|368.02|366.32|367.96|366.26|8
1729258750000|2024-10-18 13:39:10|367.93|366.23|367.93|366.23|367.96|366.26|367.91|366.21|15
1729258760000|2024-10-18 13:39:20|367.92|366.22|368.03|366.33|368.04|366.34|367.92|366.22|13
1729258770000|2024-10-18 13:39:30|368.02|366.32|368.09|366.39|368.15|366.45|368.02|366.32|24
1729258780000|2024-10-18 13:39:40|368.11|366.41|367.87|366.17|368.11|366.41|367.83|366.13|22
1729258790000|2024-10-18 13:39:50|367.86|366.16|367.88|366.18|367.88|366.18|367.72|366.02|20
1729258800000|2024-10-18 13:40:00|367.9|366.2|367.9|366.2|367.94|366.24|367.86|366.16|17
1729258810000|2024-10-18 13:40:10|367.92|366.22|367.87|366.17|367.92|366.22|367.78|366.08|19
1729258820000|2024-10-18 13:40:20|367.86|366.16|367.89|366.19|367.94|366.24|367.82|366.12|14
1729258830000|2024-10-18 13:40:30|367.84|366.14|367.83|366.13|367.84|366.14|367.75|366.05|13
1729258840000|2024-10-18 13:40:40|367.88|366.18|367.97|366.27|367.99|366.29|367.88|366.18|12
1729258850000|2024-10-18 13:40:50|367.98|366.28|367.95|366.25|367.98|366.28|367.95|366.25|5
1729258860000|2024-10-18 13:41:00|368.03|366.33|367.94|366.24|368.12|366.42|367.94|366.24|11
1729258870000|2024-10-18 13:41:10|367.98|366.28|367.93|366.23|368.08|366.38|367.9|366.2|17
1729258880000|2024-10-18 13:41:20|367.92|366.22|367.64|365.94|367.92|366.22|367.64|365.94|13
1729258890000|2024-10-18 13:41:30|367.65|365.95|367.78|366.08|367.78|366.08|367.65|365.95|16
1729258900000|2024-10-18 13:41:40|367.79|366.09|367.78|366.08|367.86|366.16|367.78|366.08|13
1729258910000|2024-10-18 13:41:50|367.8|366.1|367.84|366.14|367.84|366.14|367.77|366.07|17
1729258920000|2024-10-18 13:42:00|367.98|366.28|368.1|366.4|368.1|366.4|367.98|366.28|2
1729258960000|2024-10-18 13:42:40|368.26|366.56|368.3|366.6|368.38|366.68|368.26|366.56|12
1729258980000|2024-10-18 13:43:00|368.36|366.66|368.38|366.68|368.45|366.75|368.26|366.56|28
1729258990000|2024-10-18 13:43:10|368.39|366.69|368.32|366.62|368.46|366.76|368.19|366.49|25
1729259000000|2024-10-18 13:43:20|368.31|366.61|368.4|366.7|368.44|366.74|368.29|366.59|22
1729259010000|2024-10-18 13:43:30|368.41|366.71|368.44|366.74|368.44|366.74|368.41|366.71|8
1729259020000|2024-10-18 13:43:40|368.46|366.76|368.43|366.73|368.46|366.76|368.39|366.69|15
1729259030000|2024-10-18 13:43:50|368.44|366.74|368.46|366.76|368.47|366.77|368.41|366.71|12
1729259050000|2024-10-18 13:44:10|368.4|366.7|368.41|366.71|368.42|366.72|368.38|366.68|7
1729259070000|2024-10-18 13:44:30|368.6|366.9|368.6|366.9|368.66|366.96|368.57|366.87|10
1729259080000|2024-10-18 13:44:40|368.58|366.88|368.57|366.87|368.58|366.88|368.57|366.87|2
1729259100000|2024-10-18 13:45:00|368.56|366.86|368.57|366.87|368.57|366.87|368.54|366.84|5
1729259110000|2024-10-18 13:45:10|368.56|366.86|368.57|366.87|368.57|366.87|368.56|366.86|2
1729259120000|2024-10-18 13:45:20|368.56|366.86|368.37|366.67|368.56|366.86|368.37|366.67|6
1729259130000|2024-10-18 13:45:30|368.36|366.66|368.34|366.64|368.39|366.69|368.34|366.64|14
1729259140000|2024-10-18 13:45:40|368.39|366.69|368.36|366.66|368.39|366.69|368.35|366.65|12
1729259150000|2024-10-18 13:45:50|368.37|366.67|368.33|366.63|368.38|366.68|368.33|366.63|7
1729259160000|2024-10-18 13:46:00|368.25|366.55|368.3|366.6|368.3|366.6|368.13|366.43|20
1729259170000|2024-10-18 13:46:10|368.31|366.61|368.44|366.74|368.44|366.74|368.31|366.61|9
1729259180000|2024-10-18 13:46:20|368.42|366.72|368.3|366.6|368.44|366.74|368.3|366.6|8
1729259190000|2024-10-18 13:46:30|368.35|366.65|368.3|366.6|368.37|366.67|368.3|366.6|9
1729259200000|2024-10-18 13:46:40|368.29|366.59|368.29|366.59|368.29|366.59|368.29|366.59|1
1729259210000|2024-10-18 13:46:50|368.23|366.53|368|366.3|368.23|366.53|367.96|366.26|20
1729259220000|2024-10-18 13:47:00|368.03|366.33|368.11|366.41|368.11|366.41|368.03|366.33|10
1729259230000|2024-10-18 13:47:10|368.13|366.43|368.2|366.5|368.26|366.56|368.13|366.43|13
1729259240000|2024-10-18 13:47:20|368.19|366.49|368.09|366.39|368.2|366.5|368.09|366.39|17
1729259250000|2024-10-18 13:47:30|368.1|366.4|368.05|366.35|368.1|366.4|368.05|366.35|8
1729259260000|2024-10-18 13:47:40|368.04|366.34|368.01|366.31|368.04|366.34|368.01|366.31|4
1729259270000|2024-10-18 13:47:50|368|366.3|367.91|366.21|368|366.3|367.91|366.21|7
1729259280000|2024-10-18 13:48:00|367.9|366.2|367.87|366.17|367.95|366.25|367.87|366.17|6
1729259290000|2024-10-18 13:48:10|367.89|366.19|367.92|366.22|367.94|366.24|367.89|366.19|6
1729259320000|2024-10-18 13:48:40|367.86|366.16|367.81|366.11|367.86|366.16|367.81|366.11|9
1729259340000|2024-10-18 13:49:00|367.82|366.12|367.81|366.11|367.87|366.17|367.81|366.11|10
1729259370000|2024-10-18 13:49:30|367.8|366.1|367.57|365.87|367.8|366.1|367.56|365.86|7
1729259380000|2024-10-18 13:49:40|367.56|365.86|367.34|365.64|367.56|365.86|367.34|365.64|3
1729259400000|2024-10-18 13:50:00|367.39|365.69|367.71|366.01|367.8|366.1|367.39|365.69|17
1729259410000|2024-10-18 13:50:10|367.7|366|367.62|365.92|367.71|366.01|367.61|365.91|17
1729259420000|2024-10-18 13:50:20|367.61|365.91|367.35|365.65|367.64|365.94|367.35|365.65|11
1729259460000|2024-10-18 13:51:00|367.36|365.66|367.35|365.65|367.36|365.66|367.35|365.65|2
1729259470000|2024-10-18 13:51:10|367.33|365.63|367.24|365.54|367.33|365.63|367.23|365.53|10
1729259480000|2024-10-18 13:51:20|367.27|365.57|367.31|365.61|367.31|365.61|367.27|365.57|12
1729259490000|2024-10-18 13:51:30|367.32|365.62|367.54|365.84|367.54|365.84|367.32|365.62|9
1729259500000|2024-10-18 13:51:40|367.59|365.89|367.59|365.89|367.63|365.93|367.54|365.84|20
1729259510000|2024-10-18 13:51:50|367.58|365.88|367.54|365.84|367.58|365.88|367.54|365.84|7
1729259520000|2024-10-18 13:52:00|367.55|365.85|367.59|365.89|367.59|365.89|367.54|365.84|15
1729259530000|2024-10-18 13:52:10|367.62|365.92|367.78|366.08|367.78|366.08|367.62|365.92|8
1729259540000|2024-10-18 13:52:20|367.77|366.07|367.9|366.2|367.91|366.21|367.77|366.07|17
1729259550000|2024-10-18 13:52:30|367.89|366.19|367.89|366.19|367.9|366.2|367.88|366.18|7
1729259560000|2024-10-18 13:52:40|367.88|366.18|367.88|366.18|367.88|366.18|367.88|366.18|1
1729259570000|2024-10-18 13:52:50|367.92|366.22|367.93|366.23|367.95|366.25|367.92|366.22|6
1729259580000|2024-10-18 13:53:00|367.94|366.24|368.14|366.44|368.17|366.47|367.92|366.22|22
1729259590000|2024-10-18 13:53:10|368.13|366.43|368.06|366.36|368.13|366.43|368.06|366.36|5
1729259600000|2024-10-18 13:53:20|368.02|366.32|368|366.3|368.05|366.35|368|366.3|8
1729259610000|2024-10-18 13:53:30|368.05|366.35|368.03|366.33|368.05|366.35|368.03|366.33|3
1729259620000|2024-10-18 13:53:40|368.02|366.32|368|366.3|368.03|366.33|368|366.3|5
1729259630000|2024-10-18 13:53:50|368.04|366.34|368.06|366.36|368.09|366.39|368|366.3|13
1729259640000|2024-10-18 13:54:00|368.07|366.37|368.18|366.48|368.18|366.48|368|366.3|27
1729259650000|2024-10-18 13:54:10|368.17|366.47|368.19|366.49|368.21|366.51|368.17|366.47|8
1729259670000|2024-10-18 13:54:30|368.09|366.39|368.09|366.39|368.09|366.39|368.09|366.39|1
1729259680000|2024-10-18 13:54:40|368|366.3|368|366.3|368|366.3|368|366.3|1
1729259700000|2024-10-18 13:55:00|368.03|366.33|368|366.3|368.07|366.37|368|366.3|12
1729259710000|2024-10-18 13:55:10|368.02|366.32|368|366.3|368.02|366.32|368|366.3|5
1729259750000|2024-10-18 13:55:50|368.02|366.32|368.1|366.4|368.1|366.4|368.02|366.32|12
1729259760000|2024-10-18 13:56:00|368.09|366.39|368.16|366.46|368.16|366.46|368.09|366.39|12
1729259770000|2024-10-18 13:56:10|368.21|366.51|368.2|366.5|368.26|366.56|368.2|366.5|12
1729259790000|2024-10-18 13:56:30|368.19|366.49|368.06|366.36|368.19|366.49|368.06|366.36|3
1729259800000|2024-10-18 13:56:40|368.03|366.33|368.01|366.31|368.03|366.33|368.01|366.31|4
1729259810000|2024-10-18 13:56:50|368.02|366.32|368.1|366.4|368.1|366.4|368.02|366.32|16
1729259820000|2024-10-18 13:57:00|368.12|366.42|368.32|366.62|368.33|366.63|368.1|366.4|13
1729259830000|2024-10-18 13:57:10|368.31|366.61|368.41|366.71|368.41|366.71|368.3|366.6|16
1729259840000|2024-10-18 13:57:20|368.42|366.72|368.37|366.67|368.42|366.72|368.35|366.65|17
1729259850000|2024-10-18 13:57:30|368.36|366.66|368.2|366.5|368.36|366.66|368.2|366.5|17
1729259870000|2024-10-18 13:57:50|368.21|366.51|368.2|366.5|368.21|366.51|368.2|366.5|2
1729259880000|2024-10-18 13:58:00|368.21|366.51|368.22|366.52|368.22|366.52|368.2|366.5|16
1729259890000|2024-10-18 13:58:10|368.23|366.53|368.23|366.53|368.26|366.56|368.22|366.52|18
1729259900000|2024-10-18 13:58:20|368.26|366.56|368.22|366.52|368.26|366.56|368.22|366.52|3
1729259920000|2024-10-18 13:58:40|368.26|366.56|368.26|366.56|368.28|366.58|368.26|366.56|4
1729259930000|2024-10-18 13:58:50|368.25|366.55|368.28|366.58|368.28|366.58|368.22|366.52|13
1729259940000|2024-10-18 13:59:00|368.25|366.55|368.29|366.59|368.32|366.62|368.25|366.55|10
1729259950000|2024-10-18 13:59:10|368.3|366.6|368.48|366.78|368.48|366.78|368.29|366.59|13
1729259960000|2024-10-18 13:59:20|368.47|366.77|368.44|366.74|368.49|366.79|368.43|366.73|15
1729259970000|2024-10-18 13:59:30|368.45|366.75|368.47|366.77|368.47|366.77|368.44|366.74|13
1729259980000|2024-10-18 13:59:40|368.46|366.76|368.49|366.79|368.49|366.79|368.43|366.73|11
1729259990000|2024-10-18 13:59:50|368.51|366.81|368.52|366.82|368.54|366.84|368.5|366.8|9
1729260000000|2024-10-18 14:00:00|368.53|366.83|368.68|366.98|368.78|367.08|368.52|366.82|17
1729260010000|2024-10-18 14:00:10|368.67|366.97|368.66|366.96|368.67|366.97|368.66|366.96|2
1729260020000|2024-10-18 14:00:20|368.67|366.97|368.7|367|368.73|367.03|368.67|366.97|16
1729260030000|2024-10-18 14:00:30|368.71|367.01|368.69|366.99|368.74|367.04|368.68|366.98|8
1729260040000|2024-10-18 14:00:40|368.71|367.01|368.75|367.05|368.85|367.15|368.7|367|26
1729260050000|2024-10-18 14:00:50|368.76|367.06|368.72|367.02|368.77|367.07|368.71|367.01|24
1729260060000|2024-10-18 14:01:00|368.71|367.01|368.81|367.11|368.82|367.12|368.71|367.01|22
1729260070000|2024-10-18 14:01:10|368.83|367.13|368.89|367.19|368.94|367.24|368.83|367.13|16
1729260100000|2024-10-18 14:01:40|368.93|367.23|368.98|367.28|368.98|367.28|368.93|367.23|8
1729260110000|2024-10-18 14:01:50|368.96|367.26|368.96|367.26|368.98|367.28|368.92|367.22|19
1729260120000|2024-10-18 14:02:00|368.95|367.25|369.34|367.64|369.35|367.65|368.94|367.24|21
1729260150000|2024-10-18 14:02:30|369.38|367.68|369.39|367.69|369.4|367.7|369.38|367.68|4
1729260160000|2024-10-18 14:02:40|369.38|367.68|369.39|367.69|369.39|367.69|369.34|367.64|9
1729260170000|2024-10-18 14:02:50|369.38|367.68|369.12|367.42|369.38|367.68|369.12|367.42|7
1729260180000|2024-10-18 14:03:00|369.15|367.45|369.17|367.47|369.21|367.51|369.14|367.44|22
1729260190000|2024-10-18 14:03:10|369.16|367.46|369.37|367.67|369.39|367.69|369.16|367.46|22
1729260200000|2024-10-18 14:03:20|369.38|367.68|369.39|367.69|369.39|367.69|369.35|367.65|21
1729260210000|2024-10-18 14:03:30|369.38|367.68|369.35|367.65|369.39|367.69|369.35|367.65|10
1729260220000|2024-10-18 14:03:40|369.37|367.67|369.42|367.72|369.42|367.72|369.37|367.67|10
1729260230000|2024-10-18 14:03:50|369.43|367.73|369.41|367.71|369.54|367.84|369.4|367.7|10
1729260240000|2024-10-18 14:04:00|369.42|367.72|369.62|367.92|369.62|367.92|369.4|367.7|22
1729260250000|2024-10-18 14:04:10|369.61|367.91|369.33|367.63|369.61|367.91|369.33|367.63|8
1729260260000|2024-10-18 14:04:20|369.32|367.62|369.32|367.62|369.32|367.62|369.32|367.62|1
1729260270000|2024-10-18 14:04:30|369.35|367.65|369.32|367.62|369.35|367.65|369.32|367.62|6
1729260280000|2024-10-18 14:04:40|369.35|367.65|369.32|367.62|369.4|367.7|369.32|367.62|13
1729260290000|2024-10-18 14:04:50|369.33|367.63|369.47|367.77|369.47|367.77|369.33|367.63|3
1729260300000|2024-10-18 14:05:00|369.51|367.81|369.6|367.9|369.6|367.9|369.51|367.81|8
1729260320000|2024-10-18 14:05:20|369.58|367.88|369.56|367.86|369.58|367.88|369.56|367.86|2
1729260340000|2024-10-18 14:05:40|369.55|367.85|369.55|367.85|369.55|367.85|369.55|367.85|1
1729260350000|2024-10-18 14:05:50|369.54|367.84|369.53|367.83|369.55|367.85|369.53|367.83|4
1729260360000|2024-10-18 14:06:00|369.52|367.82|369.47|367.77|369.52|367.82|369.46|367.76|7
1729260370000|2024-10-18 14:06:10|369.48|367.78|369.49|367.79|369.5|367.8|369.48|367.78|8
1729260380000|2024-10-18 14:06:20|369.5|367.8|369.53|367.83|369.53|367.83|369.49|367.79|4
1729260390000|2024-10-18 14:06:30|369.57|367.87|369.56|367.86|369.62|367.92|369.56|367.86|15
1729260400000|2024-10-18 14:06:40|369.59|367.89|369.7|368|369.7|368|369.59|367.89|11
1729260410000|2024-10-18 14:06:50|369.71|368.01|369.75|368.05|369.78|368.08|369.7|368|9
1729260430000|2024-10-18 14:07:10|369.77|368.07|369.94|368.24|369.95|368.25|369.77|368.07|6
1729260440000|2024-10-18 14:07:20|369.95|368.25|369.85|368.15|369.95|368.25|369.85|368.15|11
1729260450000|2024-10-18 14:07:30|369.83|368.13|370.03|368.33|370.03|368.33|369.82|368.12|20
1729260460000|2024-10-18 14:07:40|370.02|368.32|370|368.3|370.14|368.44|370|368.3|9
1729260470000|2024-10-18 14:07:50|369.95|368.25|369.9|368.2|369.95|368.25|369.79|368.09|15
1729260480000|2024-10-18 14:08:00|369.93|368.23|370.29|368.59|370.32|368.62|369.88|368.18|22
1729260490000|2024-10-18 14:08:10|370.28|368.58|370.44|368.74|370.47|368.77|370.27|368.57|19
1729260500000|2024-10-18 14:08:20|370.42|368.72|370.49|368.79|370.5|368.8|370.4|368.7|12
1729260510000|2024-10-18 14:08:30|370.5|368.8|370.55|368.85|370.6|368.9|370.5|368.8|8
1729260520000|2024-10-18 14:08:40|370.56|368.86|370.78|369.08|370.84|369.14|370.56|368.86|10
1729260530000|2024-10-18 14:08:50|370.75|369.05|370.74|369.04|370.81|369.11|370.73|369.03|10
1729260540000|2024-10-18 14:09:00|370.75|369.05|370.73|369.03|370.77|369.07|370.73|369.03|18
1729260550000|2024-10-18 14:09:10|370.75|369.05|370.78|369.08|370.83|369.13|370.74|369.04|16
1729260560000|2024-10-18 14:09:20|370.79|369.09|370.89|369.19|370.92|369.22|370.79|369.09|11
1729260570000|2024-10-18 14:09:30|370.88|369.18|370.89|369.19|370.92|369.22|370.88|369.18|15
1729260580000|2024-10-18 14:09:40|370.9|369.2|370.99|369.29|370.99|369.29|370.78|369.08|17
1729260590000|2024-10-18 14:09:50|370.98|369.28|371.02|369.32|371.08|369.38|370.98|369.28|8
1729260600000|2024-10-18 14:10:00|370.99|369.29|370.98|369.28|371.07|369.37|370.96|369.26|13
1729260610000|2024-10-18 14:10:10|370.99|369.29|371|369.3|371.09|369.39|370.99|369.29|17
1729260620000|2024-10-18 14:10:20|370.99|369.29|370.59|368.89|370.99|369.29|370.34|368.64|20
1729260630000|2024-10-18 14:10:30|370.58|368.88|370.66|368.96|370.66|368.96|370.54|368.84|13
1729260640000|2024-10-18 14:10:40|370.7|369|370.6|368.9|370.7|369|370.58|368.88|23
1729260650000|2024-10-18 14:10:50|370.59|368.89|370.53|368.83|370.61|368.91|370.53|368.83|16
1729260660000|2024-10-18 14:11:00|370.54|368.84|370.68|368.98|370.68|368.98|370.54|368.84|19
1729260670000|2024-10-18 14:11:10|370.67|368.97|370.66|368.96|370.69|368.99|370.66|368.96|6
1729260680000|2024-10-18 14:11:20|370.59|368.89|370.29|368.59|370.59|368.89|370.29|368.59|6
1729260690000|2024-10-18 14:11:30|370.2|368.5|369.8|368.1|370.2|368.5|369.8|368.1|12
1729260700000|2024-10-18 14:11:40|369.76|368.06|369.47|367.77|369.76|368.06|369.47|367.77|5
1729260710000|2024-10-18 14:11:50|369.37|367.67|368.72|367.02|369.37|367.67|368.72|367.02|14
1729260720000|2024-10-18 14:12:00|368.71|367.01|368.9|367.2|368.98|367.28|368.7|367|22
1729260730000|2024-10-18 14:12:10|368.89|367.19|369.01|367.31|369.03|367.33|368.89|367.19|28
1729260740000|2024-10-18 14:12:20|369.04|367.34|369.25|367.55|369.25|367.55|369.03|367.33|23
1729260750000|2024-10-18 14:12:30|369.26|367.56|369.09|367.39|369.32|367.62|369.06|367.36|22
1729260760000|2024-10-18 14:12:40|369.06|367.36|369.08|367.38|369.16|367.46|369|367.3|31
1729260770000|2024-10-18 14:12:50|369.06|367.36|369.17|367.47|369.17|367.47|369.06|367.36|10
1729260780000|2024-10-18 14:13:00|369.15|367.45|368.8|367.1|369.15|367.45|368.76|367.06|18
1729260790000|2024-10-18 14:13:10|368.81|367.11|368.76|367.06|368.85|367.15|368.76|367.06|14
1729260800000|2024-10-18 14:13:20|368.73|367.03|368.7|367|368.73|367.03|368.7|367|2
1729260810000|2024-10-18 14:13:30|368.72|367.02|368.73|367.03|368.74|367.04|368.72|367.02|8
1729260820000|2024-10-18 14:13:40|368.74|367.04|368.14|366.44|368.74|367.04|368.13|366.43|13
1729260830000|2024-10-18 14:13:50|368.12|366.42|368.52|366.82|368.56|366.86|368.12|366.42|25
1729260840000|2024-10-18 14:14:00|368.51|366.81|368.18|366.48|368.51|366.81|368.11|366.41|19
1729260850000|2024-10-18 14:14:10|368.19|366.49|368.56|366.86|368.65|366.95|368.14|366.44|34
1729260860000|2024-10-18 14:14:20|368.49|366.79|368.46|366.76|368.49|366.79|368.43|366.73|13
1729260870000|2024-10-18 14:14:30|368.45|366.75|368.35|366.65|368.59|366.89|368.35|366.65|22
1729260880000|2024-10-18 14:14:40|368.27|366.57|368.2|366.5|368.27|366.57|368.19|366.49|14
1729260890000|2024-10-18 14:14:50|368.21|366.51|368.32|366.62|368.33|366.63|368.2|366.5|18
1729260900000|2024-10-18 14:15:00|368.34|366.64|368.1|366.4|368.43|366.73|368.1|366.4|26
1729260910000|2024-10-18 14:15:10|368.02|366.32|367.83|366.13|368.02|366.32|367.82|366.12|22
1729260920000|2024-10-18 14:15:20|367.84|366.14|367.76|366.06|367.84|366.14|367.69|365.99|20
1729260930000|2024-10-18 14:15:30|367.75|366.05|367.51|365.81|367.75|366.05|367.5|365.8|22
1729260940000|2024-10-18 14:15:40|367.52|365.82|367.47|365.77|367.54|365.84|367.44|365.74|17
1729260950000|2024-10-18 14:15:50|367.48|365.78|367.57|365.87|367.57|365.87|367.26|365.56|26
1729260960000|2024-10-18 14:16:00|367.54|365.84|367.84|366.14|367.84|366.14|367.54|365.84|15
1729260970000|2024-10-18 14:16:10|367.85|366.15|368.43|366.73|368.43|366.73|367.85|366.15|26
1729260980000|2024-10-18 14:16:20|368.39|366.69|368.47|366.77|368.51|366.81|368.39|366.69|7
1729260990000|2024-10-18 14:16:30|368.46|366.76|368.72|367.02|368.72|367.02|368.45|366.75|23
1729261000000|2024-10-18 14:16:40|368.73|367.03|368.57|366.87|368.76|367.06|368.57|366.87|18
1729261010000|2024-10-18 14:16:50|368.6|366.9|368.79|367.09|368.93|367.23|368.6|366.9|25
1729261020000|2024-10-18 14:17:00|368.78|367.08|369.06|367.36|369.06|367.36|368.77|367.07|11
1729261030000|2024-10-18 14:17:10|369.08|367.38|369.29|367.59|369.29|367.59|369.08|367.38|13
1729261040000|2024-10-18 14:17:20|369.28|367.58|369.11|367.41|369.28|367.58|369.11|367.41|6
1729261050000|2024-10-18 14:17:30|369.08|367.38|368.99|367.29|369.11|367.41|368.93|367.23|21
1729261060000|2024-10-18 14:17:40|369|367.3|368.94|367.24|369|367.3|368.84|367.14|18
1729261070000|2024-10-18 14:17:50|368.91|367.21|368.85|367.15|369.02|367.32|368.84|367.14|16
1729261080000|2024-10-18 14:18:00|368.84|367.14|368.79|367.09|368.87|367.17|368.79|367.09|14
1729261090000|2024-10-18 14:18:10|368.82|367.12|368.44|366.74|368.82|367.12|368.42|366.72|17
1729261100000|2024-10-18 14:18:20|368.43|366.73|368.36|366.66|368.43|366.73|368.32|366.62|19
1729261110000|2024-10-18 14:18:30|368.37|366.67|368.33|366.63|368.53|366.83|368.33|366.63|22
1729261120000|2024-10-18 14:18:40|368.35|366.65|368.5|366.8|368.51|366.81|368.34|366.64|13
1729261130000|2024-10-18 14:18:50|368.46|366.76|368.4|366.7|368.46|366.76|368.37|366.67|22
1729261140000|2024-10-18 14:19:00|368.49|366.79|368.54|366.84|368.62|366.92|368.42|366.72|15
1729261150000|2024-10-18 14:19:10|368.55|366.85|368.54|366.84|368.56|366.86|368.54|366.84|6
1729261160000|2024-10-18 14:19:20|368.55|366.85|368.8|367.1|368.8|367.1|368.55|366.85|10
1729261170000|2024-10-18 14:19:30|368.81|367.11|368.75|367.05|368.82|367.12|368.7|367|15
1729261180000|2024-10-18 14:19:40|368.76|367.06|368.85|367.15|368.95|367.25|368.76|367.06|5
1729261190000|2024-10-18 14:19:50|368.73|367.03|368.78|367.08|368.78|367.08|368.72|367.02|10
1729261200000|2024-10-18 14:20:00|368.77|367.07|368.68|366.98|368.81|367.11|368.67|366.97|17
1729261210000|2024-10-18 14:20:10|368.67|366.97|368.69|366.99|368.7|367|368.62|366.92|20
1729261220000|2024-10-18 14:20:20|368.68|366.98|368.7|367|368.7|367|368.53|366.83|17
1729261230000|2024-10-18 14:20:30|368.72|367.02|368.64|366.94|368.72|367.02|368.64|366.94|11
1729261240000|2024-10-18 14:20:40|368.63|366.93|368.63|366.93|368.63|366.93|368.62|366.92|11
1729261250000|2024-10-18 14:20:50|368.62|366.92|368.62|366.92|368.68|366.98|368.62|366.92|7
1729261260000|2024-10-18 14:21:00|368.67|366.97|368.51|366.81|368.67|366.97|368.43|366.73|18
1729261270000|2024-10-18 14:21:10|368.52|366.82|368.5|366.8|368.53|366.83|368.41|366.71|22
1729261280000|2024-10-18 14:21:20|368.46|366.76|368.55|366.85|368.55|366.85|368.44|366.74|15
1729261290000|2024-10-18 14:21:30|368.53|366.83|368.56|366.86|368.58|366.88|368.53|366.83|5
1729261300000|2024-10-18 14:21:40|368.59|366.89|368.56|366.86|368.61|366.91|368.53|366.83|10
1729261310000|2024-10-18 14:21:50|368.57|366.87|368.45|366.75|368.62|366.92|368.45|366.75|16
1729261320000|2024-10-18 14:22:00|368.44|366.74|368.54|366.84|368.56|366.86|368.42|366.72|19
1729261330000|2024-10-18 14:22:10|368.53|366.83|368.52|366.82|368.55|366.85|368.48|366.78|14
1729261340000|2024-10-18 14:22:20|368.54|366.84|368.45|366.75|368.64|366.94|368.43|366.73|16
1729261350000|2024-10-18 14:22:30|368.46|366.76|368.56|366.86|368.56|366.86|368.46|366.76|7
1729261360000|2024-10-18 14:22:40|368.55|366.85|368.6|366.9|368.62|366.92|368.54|366.84|11
1729261370000|2024-10-18 14:22:50|368.61|366.91|368.55|366.85|368.61|366.91|368.55|366.85|5
1729261380000|2024-10-18 14:23:00|368.52|366.82|368.57|366.87|368.59|366.89|368.47|366.77|18
1729261390000|2024-10-18 14:23:10|368.59|366.89|368.48|366.78|368.59|366.89|368.45|366.75|17
1729261400000|2024-10-18 14:23:20|368.47|366.77|368.55|366.85|368.58|366.88|368.45|366.75|9
1729261410000|2024-10-18 14:23:30|368.58|366.88|368.5|366.8|368.58|366.88|368.49|366.79|9
1729261420000|2024-10-18 14:23:40|368.51|366.81|368.67|366.97|368.67|366.97|368.51|366.81|11
1729261430000|2024-10-18 14:23:50|368.65|366.95|368.7|367|368.7|367|368.65|366.95|4
1729261440000|2024-10-18 14:24:00|368.72|367.02|368.7|367|368.72|367.02|368.66|366.96|8
1729261450000|2024-10-18 14:24:10|368.69|366.99|368.49|366.79|368.69|366.99|368.46|366.76|10
1729261460000|2024-10-18 14:24:20|368.52|366.82|368.57|366.87|368.58|366.88|368.52|366.82|10
1729261470000|2024-10-18 14:24:30|368.55|366.85|368.56|366.86|368.58|366.88|368.53|366.83|8
1729261480000|2024-10-18 14:24:40|368.57|366.87|368.49|366.79|368.57|366.87|368.45|366.75|9
1729261490000|2024-10-18 14:24:50|368.48|366.78|368.38|366.68|368.48|366.78|368.38|366.68|6
1729261500000|2024-10-18 14:25:00|368.4|366.7|367.95|366.25|368.43|366.73|367.94|366.24|18
1729261510000|2024-10-18 14:25:10|367.96|366.26|368.11|366.41|368.11|366.41|367.88|366.18|16
1729261520000|2024-10-18 14:25:20|368.14|366.44|367.82|366.12|368.2|366.5|367.82|366.12|17
1729261530000|2024-10-18 14:25:30|367.84|366.14|367.94|366.24|368.01|366.31|367.81|366.11|23
1729261540000|2024-10-18 14:25:40|367.95|366.25|367.62|365.92|367.97|366.27|367.57|365.87|21
1729261550000|2024-10-18 14:25:50|367.63|365.93|367.72|366.02|367.74|366.04|367.63|365.93|15
1729261560000|2024-10-18 14:26:00|367.71|366.01|367.48|365.78|367.73|366.03|367.47|365.77|24
1729261570000|2024-10-18 14:26:10|367.35|365.65|367.55|365.85|367.56|365.86|367.31|365.61|21
1729261580000|2024-10-18 14:26:20|367.56|365.86|367.64|365.94|367.64|365.94|367.56|365.86|13
1729261590000|2024-10-18 14:26:30|367.63|365.93|367.52|365.82|367.63|365.93|367.52|365.82|9
1729261600000|2024-10-18 14:26:40|367.5|365.8|367.65|365.95|367.66|365.96|367.5|365.8|12
1729261610000|2024-10-18 14:26:50|367.64|365.94|367.63|365.93|367.65|365.95|367.63|365.93|4
1729261620000|2024-10-18 14:27:00|367.54|365.84|367.45|365.75|367.54|365.84|367.44|365.74|13
1729261630000|2024-10-18 14:27:10|367.42|365.72|367.33|365.63|367.43|365.73|367.33|365.63|17
1729261640000|2024-10-18 14:27:20|367.32|365.62|367.11|365.41|367.32|365.62|367.09|365.39|13
1729261650000|2024-10-18 14:27:30|367.12|365.42|367.15|365.45|367.19|365.49|367.12|365.42|10
1729261660000|2024-10-18 14:27:40|367.14|365.44|367.32|365.62|367.32|365.62|367.14|365.44|13
1729261670000|2024-10-18 14:27:50|367.3|365.6|367.31|365.61|367.37|365.67|367.29|365.59|10
1729261680000|2024-10-18 14:28:00|367.29|365.59|367.35|365.65|367.4|365.7|367.29|365.59|18
1729261690000|2024-10-18 14:28:10|367.34|365.64|367.49|365.79|367.5|365.8|367.34|365.64|13
1729261700000|2024-10-18 14:28:20|367.48|365.78|367.38|365.68|367.48|365.78|367.38|365.68|7
1729261710000|2024-10-18 14:28:30|367.42|365.72|367.55|365.85|367.56|365.86|367.42|365.72|11
1729261720000|2024-10-18 14:28:40|367.56|365.86|367.64|365.94|367.64|365.94|367.56|365.86|3
1729261730000|2024-10-18 14:28:50|367.8|366.1|368.09|366.39|368.1|366.4|367.8|366.1|10
1729261740000|2024-10-18 14:29:00|368.04|366.34|368.17|366.47|368.17|366.47|368.02|366.32|7
1729261750000|2024-10-18 14:29:10|368.18|366.48|368.57|366.87|368.57|366.87|368.18|366.48|11
1729261760000|2024-10-18 14:29:20|368.51|366.81|368.58|366.88|368.67|366.97|368.51|366.81|13
1729261770000|2024-10-18 14:29:30|368.6|366.9|368.63|366.93|368.63|366.93|368.51|366.81|20
1729261780000|2024-10-18 14:29:40|368.62|366.92|368.53|366.83|368.62|366.92|368.44|366.74|12
1729261790000|2024-10-18 14:29:50|368.56|366.86|368.59|366.89|368.62|366.92|368.55|366.85|17
1729261800000|2024-10-18 14:30:00|368.6|366.9|368.6|366.9|368.6|366.9|368.55|366.85|15
1729261810000|2024-10-18 14:30:10|368.61|366.91|368.85|367.15|368.95|367.25|368.61|366.91|15
1729261820000|2024-10-18 14:30:20|368.86|367.16|368.9|367.2|368.93|367.23|368.79|367.09|13
1729261830000|2024-10-18 14:30:30|368.89|367.19|368.92|367.22|368.96|367.26|368.82|367.12|20
1729261840000|2024-10-18 14:30:40|368.93|367.23|368.87|367.17|368.99|367.29|368.82|367.12|15
1729261850000|2024-10-18 14:30:50|368.82|367.12|368.82|367.12|368.88|367.18|368.68|366.98|19
1729261860000|2024-10-18 14:31:00|368.81|367.11|368.62|366.92|368.81|367.11|368.61|366.91|18
1729261870000|2024-10-18 14:31:10|368.65|366.95|368.87|367.17|368.87|367.17|368.64|366.94|12
1729261880000|2024-10-18 14:31:20|368.86|367.16|369.15|367.45|369.17|367.47|368.82|367.12|17
1729261890000|2024-10-18 14:31:30|369.17|367.47|369.69|367.99|369.69|367.99|369.17|367.47|29
1729261900000|2024-10-18 14:31:40|369.71|368.01|369.68|367.98|369.72|368.02|369.67|367.97|4
1729261910000|2024-10-18 14:31:50|369.61|367.91|369.57|367.87|369.65|367.95|369.49|367.79|27
1729261920000|2024-10-18 14:32:00|369.56|367.86|369.55|367.85|369.56|367.86|369.38|367.68|23
1729261930000|2024-10-18 14:32:10|369.57|367.87|369.7|368|369.7|368|369.57|367.87|26
1729261940000|2024-10-18 14:32:20|369.69|367.99|369.74|368.04|369.82|368.12|369.65|367.95|16
1729261950000|2024-10-18 14:32:30|369.75|368.05|369.94|368.24|369.94|368.24|369.74|368.04|21
1729261960000|2024-10-18 14:32:40|369.97|368.27|370.2|368.5|370.2|368.5|369.94|368.24|10
1729261970000|2024-10-18 14:32:50|370.18|368.48|369.96|368.26|370.2|368.5|369.96|368.26|25
1729261980000|2024-10-18 14:33:00|369.92|368.22|369.8|368.1|369.92|368.22|369.52|367.82|27
1729261990000|2024-10-18 14:33:10|369.81|368.11|369.93|368.23|369.97|368.27|369.8|368.1|13
1729262000000|2024-10-18 14:33:20|369.94|368.24|370.01|368.31|370.01|368.31|369.94|368.24|12
1729262010000|2024-10-18 14:33:30|370.02|368.32|370.07|368.37|370.1|368.4|370.02|368.32|16
1729262020000|2024-10-18 14:33:40|370.09|368.39|370.39|368.69|370.4|368.7|370.07|368.37|12
1729262030000|2024-10-18 14:33:50|370.45|368.75|370.35|368.65|370.45|368.75|370.3|368.6|19
1729262040000|2024-10-18 14:34:00|370.32|368.62|370.81|369.11|370.86|369.16|370.32|368.62|15
1729262050000|2024-10-18 14:34:10|370.77|369.07|370.67|368.97|370.81|369.11|370.62|368.92|25
1729262060000|2024-10-18 14:34:20|370.69|368.99|370.37|368.67|370.69|368.99|370.37|368.67|17
1729262070000|2024-10-18 14:34:30|370.4|368.7|370.26|368.56|370.52|368.82|370.26|368.56|21
1729262080000|2024-10-18 14:34:40|370.25|368.55|369.91|368.21|370.44|368.74|369.91|368.21|23
1729262090000|2024-10-18 14:34:50|369.92|368.22|369.87|368.17|370.03|368.33|369.82|368.12|20
1729262100000|2024-10-18 14:35:00|369.88|368.18|369.51|367.81|369.94|368.24|369.51|367.81|15
1729262110000|2024-10-18 14:35:10|369.46|367.76|369.74|368.04|369.74|368.04|369.44|367.74|20
1729262120000|2024-10-18 14:35:20|369.94|368.24|370.05|368.35|370.22|368.52|369.94|368.24|26
1729262130000|2024-10-18 14:35:30|370.1|368.4|369.71|368.01|370.14|368.44|369.71|368.01|29
1729262140000|2024-10-18 14:35:40|369.68|367.98|370.1|368.4|370.12|368.42|369.68|367.98|24
1729262150000|2024-10-18 14:35:50|370.16|368.46|370.22|368.52|370.25|368.55|370.07|368.37|21
1729262160000|2024-10-18 14:36:00|370.13|368.43|370.53|368.83|370.53|368.83|370.12|368.42|23
1729262170000|2024-10-18 14:36:10|370.57|368.87|370.7|369|370.71|369.01|370.57|368.87|9
1729262180000|2024-10-18 14:36:20|370.81|369.11|371.11|369.41|371.25|369.55|370.81|369.11|17
1729262190000|2024-10-18 14:36:30|371.12|369.42|370.4|368.7|371.14|369.44|370.4|368.7|31
1729262200000|2024-10-18 14:36:40|370.45|368.75|370.61|368.91|370.61|368.91|370.4|368.7|23
1729262210000|2024-10-18 14:36:50|370.6|368.9|370.5|368.8|370.8|369.1|370.5|368.8|34
1729262220000|2024-10-18 14:37:00|370.49|368.79|370.4|368.7|370.49|368.79|370.4|368.7|15
1729262230000|2024-10-18 14:37:10|370.44|368.74|370.44|368.74|370.46|368.76|370.42|368.72|22
1729262240000|2024-10-18 14:37:20|370.43|368.73|370.48|368.78|370.52|368.82|370.4|368.7|27
1729262250000|2024-10-18 14:37:30|370.47|368.77|370.4|368.7|370.47|368.77|370.4|368.7|3
1729262260000|2024-10-18 14:37:40|370.47|368.77|370.4|368.7|370.49|368.79|370.4|368.7|18
1729262280000|2024-10-18 14:38:00|370.45|368.75|370.6|368.9|370.81|369.11|370.45|368.75|29
1729262290000|2024-10-18 14:38:10|370.59|368.89|370.6|368.9|370.68|368.98|370.55|368.85|23
1729262300000|2024-10-18 14:38:20|370.54|368.84|370.46|368.76|370.56|368.86|370.4|368.7|20
1729262310000|2024-10-18 14:38:30|370.47|368.77|370.4|368.7|370.51|368.81|370.4|368.7|13
1729262320000|2024-10-18 14:38:40|370.43|368.73|370.62|368.92|370.65|368.95|370.43|368.73|19
1729262330000|2024-10-18 14:38:50|370.61|368.91|370.46|368.76|370.63|368.93|370.41|368.71|26
1729262340000|2024-10-18 14:39:00|370.43|368.73|370.56|368.86|370.62|368.92|370.4|368.7|20
1729262350000|2024-10-18 14:39:10|370.54|368.84|370.46|368.76|370.58|368.88|370.4|368.7|16
1729262360000|2024-10-18 14:39:20|370.44|368.74|370.4|368.7|370.44|368.74|370.4|368.7|9
1729262380000|2024-10-18 14:39:40|370.23|368.53|370.23|368.53|370.3|368.6|370.08|368.38|17
1729262390000|2024-10-18 14:39:50|370.12|368.42|370.18|368.48|370.25|368.55|370.07|368.37|19
1729262400000|2024-10-18 14:40:00|370.17|368.47|370.21|368.51|370.38|368.68|370.17|368.47|18
1729262410000|2024-10-18 14:40:10|370.22|368.52|370.71|369.01|370.81|369.11|370.2|368.5|21
1729262420000|2024-10-18 14:40:20|370.72|369.02|370.62|368.92|370.82|369.12|370.62|368.92|13
1729262430000|2024-10-18 14:40:30|370.61|368.91|370.65|368.95|370.66|368.96|370.52|368.82|8
1729262440000|2024-10-18 14:40:40|370.64|368.94|370.91|369.21|370.91|369.21|370.5|368.8|27
1729262450000|2024-10-18 14:40:50|370.92|369.22|370.82|369.12|370.92|369.22|370.82|369.12|12
1729262460000|2024-10-18 14:41:00|370.83|369.13|370.87|369.17|370.96|369.26|370.78|369.08|29
1729262470000|2024-10-18 14:41:10|370.88|369.18|371.13|369.43|371.27|369.57|370.88|369.18|17
1729262480000|2024-10-18 14:41:20|371.11|369.41|370.98|369.28|371.2|369.5|370.96|369.26|25
1729262490000|2024-10-18 14:41:30|370.99|369.29|371.18|369.48|371.2|369.5|370.99|369.29|10
1729262500000|2024-10-18 14:41:40|371.2|369.5|371.01|369.31|371.25|369.55|371.01|369.31|22
1729262510000|2024-10-18 14:41:50|371.03|369.33|371.08|369.38|371.11|369.41|370.92|369.22|24
1729262520000|2024-10-18 14:42:00|371.09|369.39|370.69|368.99|371.12|369.42|370.67|368.97|24
1729262530000|2024-10-18 14:42:10|370.71|369.01|370.73|369.03|370.74|369.04|370.63|368.93|18
1729262540000|2024-10-18 14:42:20|370.74|369.04|370.68|368.98|370.77|369.07|370.68|368.98|19
1729262550000|2024-10-18 14:42:30|370.75|369.05|370.8|369.1|370.81|369.11|370.75|369.05|7
1729262560000|2024-10-18 14:42:40|370.78|369.08|370.74|369.04|370.87|369.17|370.74|369.04|20
1729262570000|2024-10-18 14:42:50|370.69|368.99|370.69|368.99|370.73|369.03|370.69|368.99|7
1729262580000|2024-10-18 14:43:00|370.55|368.85|370.56|368.86|370.57|368.87|370.41|368.71|19
1729262590000|2024-10-18 14:43:10|370.58|368.88|370.8|369.1|370.8|369.1|370.58|368.88|10
1729262600000|2024-10-18 14:43:20|370.82|369.12|370.84|369.14|370.88|369.18|370.77|369.07|14
1729262610000|2024-10-18 14:43:30|370.85|369.15|370.94|369.24|370.94|369.24|370.82|369.12|13
1729262620000|2024-10-18 14:43:40|370.93|369.23|371.03|369.33|371.05|369.35|370.92|369.22|21
1729262630000|2024-10-18 14:43:50|371.06|369.36|371.08|369.38|371.09|369.39|371.04|369.34|10
1729262640000|2024-10-18 14:44:00|371.06|369.36|371.04|369.34|371.1|369.4|371.01|369.31|18
1729262650000|2024-10-18 14:44:10|371.03|369.33|371.01|369.31|371.05|369.35|371.01|369.31|5
1729262660000|2024-10-18 14:44:20|370.94|369.24|370.87|369.17|370.94|369.24|370.87|369.17|2
1729262670000|2024-10-18 14:44:30|370.89|369.19|370.58|368.88|370.9|369.2|370.55|368.85|12
1729262680000|2024-10-18 14:44:40|370.59|368.89|370.58|368.88|370.66|368.96|370.58|368.88|9
1729262690000|2024-10-18 14:44:50|370.56|368.86|370.55|368.85|370.56|368.86|370.55|368.85|2
1729262700000|2024-10-18 14:45:00|370.56|368.86|370.55|368.85|370.62|368.92|370.55|368.85|9
1729262710000|2024-10-18 14:45:10|370.59|368.89|370.81|369.11|370.82|369.12|370.59|368.89|12
1729262720000|2024-10-18 14:45:20|370.8|369.1|370.91|369.21|370.91|369.21|370.78|369.08|13
1729262730000|2024-10-18 14:45:30|370.92|369.22|371.34|369.64|371.46|369.76|370.92|369.22|13
1729262740000|2024-10-18 14:45:40|371.33|369.63|371.15|369.45|371.33|369.63|371.15|369.45|16
1729262750000|2024-10-18 14:45:50|371.14|369.44|371.14|369.44|371.22|369.52|371.11|369.41|15
1729262760000|2024-10-18 14:46:00|371.12|369.42|370.99|369.29|371.26|369.56|370.99|369.29|15
1729262770000|2024-10-18 14:46:10|370.98|369.28|370.94|369.24|371.25|369.55|370.94|369.24|22
1729262780000|2024-10-18 14:46:20|370.93|369.23|370.88|369.18|371.01|369.31|370.88|369.18|20
1729262790000|2024-10-18 14:46:30|370.87|369.17|370.55|368.85|370.87|369.17|370.47|368.77|26
1729262800000|2024-10-18 14:46:40|370.57|368.87|370.27|368.57|370.61|368.91|370.26|368.56|23
1729262810000|2024-10-18 14:46:50|370.25|368.55|370.33|368.63|370.33|368.63|370.24|368.54|20
1729262820000|2024-10-18 14:47:00|370.31|368.61|369.93|368.23|370.35|368.65|369.93|368.23|23
1729262830000|2024-10-18 14:47:10|369.92|368.22|369.74|368.04|369.92|368.22|369.69|367.99|22
1729262840000|2024-10-18 14:47:20|369.78|368.08|369.94|368.24|369.95|368.25|369.78|368.08|16
1729262850000|2024-10-18 14:47:30|369.91|368.21|369.86|368.16|369.92|368.22|369.86|368.16|11
1729262860000|2024-10-18 14:47:40|369.76|368.06|369.97|368.27|369.99|368.29|369.61|367.91|12
1729262870000|2024-10-18 14:47:50|369.96|368.26|369.89|368.19|369.99|368.29|369.84|368.14|18
1729262880000|2024-10-18 14:48:00|369.9|368.2|369.84|368.14|370.01|368.31|369.84|368.14|18
1729262890000|2024-10-18 14:48:10|369.85|368.15|369.88|368.18|369.89|368.19|369.84|368.14|13
1729262900000|2024-10-18 14:48:20|369.84|368.14|369.84|368.14|369.84|368.14|369.84|368.14|1
1729262910000|2024-10-18 14:48:30|369.91|368.21|369.84|368.14|369.96|368.26|369.84|368.14|7
1729262920000|2024-10-18 14:48:40|369.77|368.07|369.61|367.91|369.77|368.07|369.61|367.91|13
1729262930000|2024-10-18 14:48:50|369.63|367.93|369.86|368.16|369.86|368.16|369.63|367.93|14
1729262940000|2024-10-18 14:49:00|369.87|368.17|369.77|368.07|369.87|368.17|369.71|368.01|18
1729262950000|2024-10-18 14:49:10|369.74|368.04|369.97|368.27|370.11|368.41|369.71|368.01|24
1729262960000|2024-10-18 14:49:20|369.96|368.26|369.99|368.29|369.99|368.29|369.95|368.25|10
1729262970000|2024-10-18 14:49:30|370|368.3|370.16|368.46|370.18|368.48|370|368.3|11
1729262980000|2024-10-18 14:49:40|370.17|368.47|370.12|368.42|370.17|368.47|370.11|368.41|16
1729262990000|2024-10-18 14:49:50|370.11|368.41|370.2|368.5|370.2|368.5|370.11|368.41|14
1729263000000|2024-10-18 14:50:00|370.19|368.49|370.16|368.46|370.22|368.52|370.14|368.44|12
1729263010000|2024-10-18 14:50:10|370.17|368.47|370.5|368.8|370.5|368.8|370.15|368.45|27
1729263020000|2024-10-18 14:50:20|370.49|368.79|370.58|368.88|370.6|368.9|370.49|368.79|11
1729263030000|2024-10-18 14:50:30|370.6|368.9|370.67|368.97|370.72|369.02|370.6|368.9|19
1729263040000|2024-10-18 14:50:40|370.68|368.98|370.58|368.88|370.68|368.98|370.57|368.87|13
1729263050000|2024-10-18 14:50:50|370.57|368.87|370.4|368.7|370.58|368.88|370.38|368.68|15
1729263060000|2024-10-18 14:51:00|370.44|368.74|370.58|368.88|370.58|368.88|370.44|368.74|9
1729263070000|2024-10-18 14:51:10|370.6|368.9|370.45|368.75|370.62|368.92|370.45|368.75|18
1729263080000|2024-10-18 14:51:20|370.4|368.7|370.41|368.71|370.43|368.73|370.38|368.68|8
1729263090000|2024-10-18 14:51:30|370.44|368.74|370.35|368.65|370.49|368.79|370.33|368.63|13
1729263100000|2024-10-18 14:51:40|370.34|368.64|370.33|368.63|370.37|368.67|370.33|368.63|14
1729263110000|2024-10-18 14:51:50|370.34|368.64|370.33|368.63|370.34|368.64|370.33|368.63|2
1729263120000|2024-10-18 14:52:00|370.23|368.53|370.11|368.41|370.23|368.53|370.11|368.41|6
1729263130000|2024-10-18 14:52:10|370.1|368.4|369.93|368.23|370.12|368.42|369.93|368.23|6
1729263140000|2024-10-18 14:52:20|369.91|368.21|369.94|368.24|369.94|368.24|369.88|368.18|15
1729263150000|2024-10-18 14:52:30|369.95|368.25|369.85|368.15|370.17|368.47|369.85|368.15|27
1729263160000|2024-10-18 14:52:40|369.75|368.05|369.95|368.25|369.96|368.26|369.71|368.01|21
1729263170000|2024-10-18 14:52:50|369.96|368.26|370.09|368.39|370.11|368.41|369.96|368.26|14
1729263180000|2024-10-18 14:53:00|370.1|368.4|369.75|368.05|370.14|368.44|369.69|367.99|23
1729263190000|2024-10-18 14:53:10|369.74|368.04|369.83|368.13|369.83|368.13|369.68|367.98|22
1729263200000|2024-10-18 14:53:20|369.84|368.14|369.94|368.24|369.95|368.25|369.84|368.14|10
1729263210000|2024-10-18 14:53:30|369.91|368.21|369.96|368.26|370.06|368.36|369.9|368.2|19
1729263220000|2024-10-18 14:53:40|369.95|368.25|369.92|368.22|369.96|368.26|369.89|368.19|17
1729263230000|2024-10-18 14:53:50|369.93|368.23|369.84|368.14|369.93|368.23|369.84|368.14|14
1729263240000|2024-10-18 14:54:00|369.76|368.06|369.74|368.04|369.79|368.09|369.74|368.04|12
1729263250000|2024-10-18 14:54:10|369.56|367.86|369.37|367.67|369.56|367.86|369.35|367.65|19
1729263260000|2024-10-18 14:54:20|369.36|367.66|369.39|367.69|369.41|367.71|369.27|367.57|14
1729263270000|2024-10-18 14:54:30|369.38|367.68|369.25|367.55|369.46|367.76|369.22|367.52|18
1729263280000|2024-10-18 14:54:40|369.24|367.54|369.26|367.56|369.27|367.57|369.16|367.46|14
1729263290000|2024-10-18 14:54:50|369.27|367.57|369.17|367.47|369.27|367.57|369.12|367.42|19
1729263300000|2024-10-18 14:55:00|369.21|367.51|368.86|367.16|369.21|367.51|368.81|367.11|17
1729263310000|2024-10-18 14:55:10|368.9|367.2|368.86|367.16|368.92|367.22|368.85|367.15|10
1729263320000|2024-10-18 14:55:20|368.9|367.2|369.1|367.4|369.1|367.4|368.9|367.2|9
1729263330000|2024-10-18 14:55:30|369.09|367.39|369.05|367.35|369.1|367.4|369.01|367.31|9
1729263340000|2024-10-18 14:55:40|369.12|367.42|369.4|367.7|369.46|367.76|369.12|367.42|16
1729263350000|2024-10-18 14:55:50|369.41|367.71|369.22|367.52|369.41|367.71|369.19|367.49|15
1729263360000|2024-10-18 14:56:00|369.19|367.49|368.93|367.23|369.19|367.49|368.93|367.23|20
1729263370000|2024-10-18 14:56:10|368.92|367.22|368.93|367.23|368.97|367.27|368.88|367.18|17
1729263380000|2024-10-18 14:56:20|368.94|367.24|369.3|367.6|369.3|367.6|368.91|367.21|20
1729263390000|2024-10-18 14:56:30|369.29|367.59|369.34|367.64|369.34|367.64|369.28|367.58|10
1729263400000|2024-10-18 14:56:40|369.37|367.67|369.42|367.72|369.45|367.75|369.37|367.67|11
1729263410000|2024-10-18 14:56:50|369.37|367.67|369.6|367.9|369.65|367.95|369.37|367.67|15
1729263420000|2024-10-18 14:57:00|369.61|367.91|369.4|367.7|369.68|367.98|369.4|367.7|19
1729263430000|2024-10-18 14:57:10|369.41|367.71|369.47|367.77|369.47|367.77|369.41|367.71|13
1729263440000|2024-10-18 14:57:20|369.54|367.84|369.69|367.99|369.74|368.04|369.46|367.76|18
1729263450000|2024-10-18 14:57:30|369.68|367.98|369.66|367.96|369.72|368.02|369.61|367.91|23
1729263460000|2024-10-18 14:57:40|369.65|367.95|369.66|367.96|369.66|367.96|369.6|367.9|21
1729263470000|2024-10-18 14:57:50|369.65|367.95|369.7|368|369.76|368.06|369.65|367.95|16
1729263480000|2024-10-18 14:58:00|369.69|367.99|369.66|367.96|369.69|367.99|369.61|367.91|20
1729263490000|2024-10-18 14:58:10|369.67|367.97|369.7|368|369.73|368.03|369.63|367.93|15
1729263500000|2024-10-18 14:58:20|369.71|368.01|369.61|367.91|369.8|368.1|369.59|367.89|16
1729263510000|2024-10-18 14:58:30|369.6|367.9|369.59|367.89|369.62|367.92|369.59|367.89|7
1729263520000|2024-10-18 14:58:40|369.62|367.92|369.6|367.9|369.62|367.92|369.6|367.9|3
1729263530000|2024-10-18 14:58:50|369.59|367.89|369.59|367.89|369.64|367.94|369.59|367.89|14
1729263540000|2024-10-18 14:59:00|369.61|367.91|369.69|367.99|369.7|368|369.59|367.89|14
1729263550000|2024-10-18 14:59:10|369.71|368.01|369.75|368.05|369.75|368.05|369.68|367.98|9
1729263560000|2024-10-18 14:59:20|369.77|368.07|369.77|368.07|369.94|368.24|369.73|368.03|23
1729263570000|2024-10-18 14:59:30|369.76|368.06|369.65|367.95|369.77|368.07|369.6|367.9|17
1729263580000|2024-10-18 14:59:40|369.64|367.94|369.59|367.89|369.64|367.94|369.59|367.89|4
1729263590000|2024-10-18 14:59:50|369.64|367.94|369.64|367.94|369.64|367.94|369.64|367.94|1
1729263600000|2024-10-18 15:00:00|369.63|367.93|369.85|368.15|369.88|368.18|369.6|367.9|20
1729263610000|2024-10-18 15:00:10|369.87|368.17|370.11|368.41|370.11|368.41|369.87|368.17|5
1729263620000|2024-10-18 15:00:20|370.12|368.42|370.01|368.31|370.13|368.43|369.99|368.29|16
1729263630000|2024-10-18 15:00:30|370|368.3|370.19|368.49|370.2|368.5|369.99|368.29|18
1729263640000|2024-10-18 15:00:40|370.21|368.51|370.15|368.45|370.24|368.54|370.15|368.45|14
1729263650000|2024-10-18 15:00:50|370.16|368.46|370.15|368.45|370.16|368.46|370.09|368.39|10
1729263660000|2024-10-18 15:01:00|370.16|368.46|370.43|368.73|370.5|368.8|370.16|368.46|28
1729263670000|2024-10-18 15:01:10|370.44|368.74|370.54|368.84|370.54|368.84|370.41|368.71|15
1729263680000|2024-10-18 15:01:20|370.47|368.77|370.4|368.7|370.48|368.78|370.4|368.7|18
1729263690000|2024-10-18 15:01:30|370.18|368.48|369.97|368.27|370.2|368.5|369.93|368.23|23
1729263700000|2024-10-18 15:01:40|369.96|368.26|369.92|368.22|370.18|368.48|369.92|368.22|23
1729263710000|2024-10-18 15:01:50|369.94|368.24|369.7|368|369.94|368.24|369.65|367.95|22
1729263720000|2024-10-18 15:02:00|369.69|367.99|369.39|367.69|369.82|368.12|369.39|367.69|16
1729263730000|2024-10-18 15:02:10|369.38|367.68|369.45|367.75|369.49|367.79|369.35|367.65|19
1729263740000|2024-10-18 15:02:20|369.54|367.84|369.51|367.81|369.59|367.89|369.51|367.81|11
1729263750000|2024-10-18 15:02:30|369.53|367.83|369.56|367.86|369.62|367.92|369.53|367.83|12
1729263760000|2024-10-18 15:02:40|369.55|367.85|369.56|367.86|369.61|367.91|369.5|367.8|14
1729263770000|2024-10-18 15:02:50|369.55|367.85|369.56|367.86|369.56|367.86|369.45|367.75|23
1729263780000|2024-10-18 15:03:00|369.57|367.87|369.39|367.69|369.57|367.87|369.31|367.61|13
1729263790000|2024-10-18 15:03:10|369.48|367.78|369.51|367.81|369.59|367.89|369.47|367.77|15
1729263800000|2024-10-18 15:03:20|369.5|367.8|369.65|367.95|369.66|367.96|369.5|367.8|17
1729263810000|2024-10-18 15:03:30|369.64|367.94|369.52|367.82|369.64|367.94|369.49|367.79|15
1729263820000|2024-10-18 15:03:40|369.51|367.81|369.51|367.81|369.61|367.91|369.49|367.79|18
1729263830000|2024-10-18 15:03:50|369.55|367.85|369.53|367.83|369.58|367.88|369.44|367.74|14
1729263840000|2024-10-18 15:04:00|369.55|367.85|369.57|367.87|369.58|367.88|369.49|367.79|13
1729263850000|2024-10-18 15:04:10|369.56|367.86|369.43|367.73|369.56|367.86|369.39|367.69|16
1729263860000|2024-10-18 15:04:20|369.45|367.75|369.44|367.74|369.51|367.81|369.44|367.74|14
1729263870000|2024-10-18 15:04:30|369.42|367.72|369.32|367.62|369.43|367.73|369.31|367.61|15
1729263880000|2024-10-18 15:04:40|369.33|367.63|369.26|367.56|369.34|367.64|369.24|367.54|9
1729263890000|2024-10-18 15:04:50|369.25|367.55|369.09|367.39|369.25|367.55|369.08|367.38|17
1729263900000|2024-10-18 15:05:00|369.1|367.4|369.06|367.36|369.1|367.4|369.03|367.33|16
1729263910000|2024-10-18 15:05:10|369.05|367.35|369.02|367.32|369.13|367.43|368.96|367.26|24
1729263920000|2024-10-18 15:05:20|369.01|367.31|368.86|367.16|369.01|367.31|368.86|367.16|11
1729263960000|2024-10-18 15:06:00|368.97|367.27|369.18|367.48|369.18|367.48|368.97|367.27|3
1729263970000|2024-10-18 15:06:10|369.15|367.45|369.24|367.54|369.26|367.56|369.12|367.42|8
1729263980000|2024-10-18 15:06:20|369.18|367.48|369.11|367.41|369.18|367.48|369.09|367.39|9
1729263990000|2024-10-18 15:06:30|369.13|367.43|368.92|367.22|369.13|367.43|368.92|367.22|16
1729264000000|2024-10-18 15:06:40|368.89|367.19|368.86|367.16|368.93|367.23|368.86|367.16|13
1729264010000|2024-10-18 15:06:50|368.72|367.02|368.53|366.83|368.72|367.02|368.53|366.83|5
1729264020000|2024-10-18 15:07:00|368.49|366.79|368.55|366.85|368.56|366.86|368.4|366.7|21
1729264030000|2024-10-18 15:07:10|368.52|366.82|368.66|366.96|368.73|367.03|368.52|366.82|14
1729264040000|2024-10-18 15:07:20|368.69|366.99|368.65|366.95|368.76|367.06|368.65|366.95|17
1729264050000|2024-10-18 15:07:30|368.66|366.96|368.79|367.09|368.79|367.09|368.5|366.8|18
1729264060000|2024-10-18 15:07:40|368.78|367.08|368.87|367.17|368.89|367.19|368.78|367.08|13
1729264070000|2024-10-18 15:07:50|368.88|367.18|369.12|367.42|369.12|367.42|368.88|367.18|18
1729264080000|2024-10-18 15:08:00|369.06|367.36|369.04|367.34|369.09|367.39|369.04|367.34|13
1729264090000|2024-10-18 15:08:10|369.03|367.33|369.01|367.31|369.06|367.36|368.99|367.29|15
1729264100000|2024-10-18 15:08:20|369.02|367.32|368.9|367.2|369.06|367.36|368.9|367.2|20
1729264110000|2024-10-18 15:08:30|368.91|367.21|368.89|367.19|368.93|367.23|368.88|367.18|6
1729264120000|2024-10-18 15:08:40|368.88|367.18|368.86|367.16|368.88|367.18|368.85|367.15|17
1729264130000|2024-10-18 15:08:50|368.87|367.17|368.86|367.16|368.87|367.17|368.79|367.09|14
1729264140000|2024-10-18 15:09:00|368.84|367.14|369.01|367.31|369.04|367.34|368.84|367.14|13
1729264150000|2024-10-18 15:09:10|369.03|367.33|369.04|367.34|369.17|367.47|369.03|367.33|17
1729264160000|2024-10-18 15:09:20|369.01|367.31|368.9|367.2|369.01|367.31|368.89|367.19|11
1729264170000|2024-10-18 15:09:30|368.89|367.19|368.95|367.25|368.95|367.25|368.89|367.19|6
1729264180000|2024-10-18 15:09:40|368.94|367.24|368.94|367.24|368.95|367.25|368.94|367.24|7
1729264190000|2024-10-18 15:09:50|368.95|367.25|368.94|367.24|368.95|367.25|368.94|367.24|2
1729264200000|2024-10-18 15:10:00|368.93|367.23|368.84|367.14|368.93|367.23|368.79|367.09|14
1729264210000|2024-10-18 15:10:10|368.83|367.13|368.45|366.75|368.83|367.13|368.45|366.75|19
1729264220000|2024-10-18 15:10:20|368.47|366.77|368.56|366.86|368.6|366.9|368.46|366.76|21
1729264230000|2024-10-18 15:10:30|368.57|366.87|368.69|366.99|368.72|367.02|368.57|366.87|11
1729264240000|2024-10-18 15:10:40|368.7|367|368.81|367.11|368.82|367.12|368.7|367|12
1729264250000|2024-10-18 15:10:50|368.82|367.12|368.86|367.16|368.86|367.16|368.79|367.09|14
1729264260000|2024-10-18 15:11:00|368.85|367.15|368.95|367.25|368.95|367.25|368.85|367.15|6
1729264280000|2024-10-18 15:11:20|369.13|367.43|369.49|367.79|369.49|367.79|369.13|367.43|8
1729264290000|2024-10-18 15:11:30|369.5|367.8|369.46|367.76|369.54|367.84|369.46|367.76|13
1729264300000|2024-10-18 15:11:40|369.35|367.65|369.67|367.97|369.67|367.97|369.29|367.59|17
1729264310000|2024-10-18 15:11:50|369.65|367.95|369.5|367.8|369.65|367.95|369.49|367.79|15
1729264320000|2024-10-18 15:12:00|369.53|367.83|369.56|367.86|369.63|367.93|369.51|367.81|21
1729264330000|2024-10-18 15:12:10|369.55|367.85|369.28|367.58|369.63|367.93|369.27|367.57|19
1729264340000|2024-10-18 15:12:20|369.3|367.6|369.34|367.64|369.34|367.64|369.24|367.54|14
1729264350000|2024-10-18 15:12:30|369.33|367.63|369.33|367.63|369.38|367.68|369.32|367.62|9
1729264360000|2024-10-18 15:12:40|369.32|367.62|369.35|367.65|369.38|367.68|369.32|367.62|12
1729264370000|2024-10-18 15:12:50|369.38|367.68|369.37|367.67|369.43|367.73|369.34|367.64|17
1729264380000|2024-10-18 15:13:00|369.36|367.66|369.53|367.83|369.54|367.84|369.36|367.66|15
1729264390000|2024-10-18 15:13:10|369.54|367.84|369.48|367.78|369.54|367.84|369.45|367.75|6
1729264400000|2024-10-18 15:13:20|369.51|367.81|369.46|367.76|369.58|367.88|369.41|367.71|18
1729264410000|2024-10-18 15:13:30|369.49|367.79|369.49|367.79|369.49|367.79|369.49|367.79|1
1729264420000|2024-10-18 15:13:40|369.54|367.84|368.97|367.27|369.54|367.84|368.92|367.22|18
1729264430000|2024-10-18 15:13:50|368.98|367.28|368.07|366.37|368.99|367.29|368.07|366.37|24
1729264440000|2024-10-18 15:14:00|368.06|366.36|368.23|366.53|368.37|366.67|368.06|366.36|20
1729264450000|2024-10-18 15:14:10|368.25|366.55|368.21|366.51|368.27|366.57|368.16|366.46|17
1729264460000|2024-10-18 15:14:20|368.2|366.5|368.26|366.56|368.27|366.57|368.17|366.47|18
1729264470000|2024-10-18 15:14:30|368.28|366.58|368.15|366.45|368.31|366.61|368.13|366.43|15
1729264480000|2024-10-18 15:14:40|368.14|366.44|367.95|366.25|368.2|366.5|367.82|366.12|22
1729264490000|2024-10-18 15:14:50|367.92|366.22|367.45|365.75|367.92|366.22|367.37|365.67|19
1729264500000|2024-10-18 15:15:00|367.24|365.54|367.5|365.8|367.54|365.84|367.18|365.48|27
1729264510000|2024-10-18 15:15:10|367.49|365.79|367.71|366.01|367.71|366.01|367.48|365.78|17
1729264520000|2024-10-18 15:15:20|367.7|366|367.96|366.26|368|366.3|367.69|365.99|24
1729264530000|2024-10-18 15:15:30|367.97|366.27|367.44|365.74|367.97|366.27|367.4|365.7|31
1729264540000|2024-10-18 15:15:40|367.47|365.77|366.96|365.26|367.52|365.82|366.91|365.21|29
1729264550000|2024-10-18 15:15:50|366.97|365.27|367.06|365.36|367.06|365.36|366.97|365.27|11
1729264560000|2024-10-18 15:16:00|367.05|365.35|367.33|365.63|367.38|365.68|367.05|365.35|17
1729264570000|2024-10-18 15:16:10|367.34|365.64|367.26|365.56|367.35|365.65|367.22|365.52|15
1729264580000|2024-10-18 15:16:20|367.22|365.52|367.13|365.43|367.25|365.55|367.13|365.43|14
1729264590000|2024-10-18 15:16:30|367.11|365.41|366.99|365.29|367.11|365.41|366.97|365.27|12
1729264600000|2024-10-18 15:16:40|367|365.3|367.2|365.5|367.21|365.51|366.89|365.19|19
1729264610000|2024-10-18 15:16:50|367.21|365.51|366.78|365.08|367.21|365.51|366.7|365|28
1729264620000|2024-10-18 15:17:00|366.76|365.06|367.14|365.44|367.14|365.44|366.76|365.06|27
1729264630000|2024-10-18 15:17:10|367.1|365.4|367.22|365.52|367.28|365.58|367.1|365.4|10
1729264640000|2024-10-18 15:17:20|367.23|365.53|366.87|365.17|367.27|365.57|366.87|365.17|16
1729264650000|2024-10-18 15:17:30|366.89|365.19|366.92|365.22|367.16|365.46|366.89|365.19|22
1729264660000|2024-10-18 15:17:40|366.9|365.2|367.13|365.43|367.16|365.46|366.9|365.2|19
1729264670000|2024-10-18 15:17:50|367.17|365.47|367.2|365.5|367.25|365.55|367.1|365.4|19
1729264680000|2024-10-18 15:18:00|367.22|365.52|367.06|365.36|367.22|365.52|367.06|365.36|22
1729264690000|2024-10-18 15:18:10|367.07|365.37|367.21|365.51|367.21|365.51|367.07|365.37|20
1729264700000|2024-10-18 15:18:20|367.22|365.52|367.17|365.47|367.28|365.58|367.17|365.47|9
1729264710000|2024-10-18 15:18:30|367.15|365.45|367.05|365.35|367.15|365.45|367.04|365.34|11
1729264720000|2024-10-18 15:18:40|367.03|365.33|367.06|365.36|367.06|365.36|367|365.3|11
1729264730000|2024-10-18 15:18:50|367.09|365.39|366.76|365.06|367.1|365.4|366.73|365.03|14
1729264740000|2024-10-18 15:19:00|366.8|365.1|367.25|365.55|367.25|365.55|366.79|365.09|22
1729264750000|2024-10-18 15:19:10|367.3|365.6|367.21|365.51|367.34|365.64|367.21|365.51|14
1729264760000|2024-10-18 15:19:20|367.2|365.5|366.99|365.29|367.29|365.59|366.89|365.19|16
1729264770000|2024-10-18 15:19:30|367.01|365.31|367.25|365.55|367.25|365.55|367.01|365.31|17
1729264780000|2024-10-18 15:19:40|367.26|365.56|367.34|365.64|367.34|365.64|367.26|365.56|8
1729264790000|2024-10-18 15:19:50|367.4|365.7|367.4|365.7|367.4|365.7|367.4|365.7|1
1729264800000|2024-10-18 15:20:00|367.39|365.69|367.31|365.61|367.41|365.71|367.3|365.6|17
1729264810000|2024-10-18 15:20:10|367.3|365.6|366.88|365.18|367.3|365.6|366.84|365.14|21
1729264820000|2024-10-18 15:20:20|366.87|365.17|366.9|365.2|366.92|365.22|366.85|365.15|15
1729264830000|2024-10-18 15:20:30|366.88|365.18|367.01|365.31|367.01|365.31|366.83|365.13|12
1729264840000|2024-10-18 15:20:40|367.02|365.32|367.08|365.38|367.14|365.44|366.99|365.29|14
1729264850000|2024-10-18 15:20:50|367.09|365.39|367.3|365.6|367.32|365.62|367.06|365.36|15
1729264860000|2024-10-18 15:21:00|367.29|365.59|367.28|365.58|367.31|365.61|367.24|365.54|18
1729264870000|2024-10-18 15:21:10|367.27|365.57|367.09|365.39|367.27|365.57|367.02|365.32|23
1729264880000|2024-10-18 15:21:20|367.12|365.42|367.1|365.4|367.12|365.42|367.04|365.34|20
1729264890000|2024-10-18 15:21:30|367.13|365.43|367.09|365.39|367.15|365.45|367.06|365.36|22
1729264900000|2024-10-18 15:21:40|367.08|365.38|367.11|365.41|367.15|365.45|367.08|365.38|19
1729264910000|2024-10-18 15:21:50|367.13|365.43|367.26|365.56|367.38|365.68|367.12|365.42|19
1729264920000|2024-10-18 15:22:00|367.25|365.55|367.35|365.65|367.36|365.66|367.24|365.54|24
1729264930000|2024-10-18 15:22:10|367.36|365.66|367.34|365.64|367.45|365.75|367.34|365.64|17
1729264940000|2024-10-18 15:22:20|367.36|365.66|366.85|365.15|367.36|365.66|366.85|365.15|19
1729264950000|2024-10-18 15:22:30|366.86|365.16|366.95|365.25|367.01|365.31|366.86|365.16|16
1729264960000|2024-10-18 15:22:40|366.96|365.26|367.05|365.35|367.06|365.36|366.96|365.26|11
1729264970000|2024-10-18 15:22:50|367.06|365.36|366.77|365.07|367.06|365.36|366.75|365.05|15
1729264980000|2024-10-18 15:23:00|366.76|365.06|366.57|364.87|366.76|365.06|366.53|364.83|18
1729264990000|2024-10-18 15:23:10|366.62|364.92|366.78|365.08|366.79|365.09|366.61|364.91|21
1729265000000|2024-10-18 15:23:20|366.77|365.07|366.54|364.84|366.78|365.08|366.53|364.83|22
1729265010000|2024-10-18 15:23:30|366.53|364.83|366.63|364.93|366.68|364.98|366.52|364.82|23
1729265020000|2024-10-18 15:23:40|366.66|364.96|366.64|364.94|366.75|365.05|366.64|364.94|19
1729265030000|2024-10-18 15:23:50|366.63|364.93|366.76|365.06|366.8|365.1|366.56|364.86|24
1729265040000|2024-10-18 15:24:00|366.85|365.15|366.78|365.08|366.92|365.22|366.78|365.08|23
1729265050000|2024-10-18 15:24:10|366.76|365.06|366.96|365.26|366.97|365.27|366.68|364.98|20
1729265060000|2024-10-18 15:24:20|366.94|365.24|367.01|365.31|367.01|365.31|366.94|365.24|7
1729265070000|2024-10-18 15:24:30|367.03|365.33|367.26|365.56|367.26|365.56|367.03|365.33|15
1729265080000|2024-10-18 15:24:40|367.25|365.55|367.25|365.55|367.28|365.58|367.19|365.49|23
1729265090000|2024-10-18 15:24:50|367.24|365.54|367.25|365.55|367.26|365.56|367.23|365.53|8
1729265100000|2024-10-18 15:25:00|367.24|365.54|367.27|365.57|367.32|365.62|367.23|365.53|19
1729265110000|2024-10-18 15:25:10|367.25|365.55|367.43|365.73|367.44|365.74|367.24|365.54|11
1729265120000|2024-10-18 15:25:20|367.37|365.67|367.43|365.73|367.45|365.75|367.35|365.65|13
1729265130000|2024-10-18 15:25:30|367.42|365.72|367.08|365.38|367.44|365.74|367.07|365.37|20
1729265140000|2024-10-18 15:25:40|367.07|365.37|366.93|365.23|367.07|365.37|366.92|365.22|16
1729265150000|2024-10-18 15:25:50|366.92|365.22|366.88|365.18|366.94|365.24|366.86|365.16|14
1729265160000|2024-10-18 15:26:00|366.9|365.2|367.1|365.4|367.1|365.4|366.9|365.2|9
1729265170000|2024-10-18 15:26:10|367.09|365.39|366.98|365.28|367.1|365.4|366.91|365.21|17
1729265180000|2024-10-18 15:26:20|366.97|365.27|366.99|365.29|367.05|365.35|366.97|365.27|14
1729265190000|2024-10-18 15:26:30|367|365.3|366.95|365.25|367.02|365.32|366.95|365.25|13
1729265200000|2024-10-18 15:26:40|366.9|365.2|366.96|365.26|366.96|365.26|366.88|365.18|12
1729265210000|2024-10-18 15:26:50|366.97|365.27|367.1|365.4|367.1|365.4|366.97|365.27|12
1729265220000|2024-10-18 15:27:00|367.09|365.39|367.05|365.35|367.1|365.4|367|365.3|9
1729265230000|2024-10-18 15:27:10|367.13|365.43|367.46|365.76|367.47|365.77|367.13|365.43|18
1729265240000|2024-10-18 15:27:20|367.47|365.77|367.72|366.02|367.72|366.02|367.47|365.77|5
1729265250000|2024-10-18 15:27:30|367.75|366.05|367.63|365.93|367.82|366.12|367.63|365.93|24
1729265260000|2024-10-18 15:27:40|367.62|365.92|367.72|366.02|367.74|366.04|367.62|365.92|16
1729265270000|2024-10-18 15:27:50|367.71|366.01|367.67|365.97|367.71|366.01|367.67|365.97|19
1729265280000|2024-10-18 15:28:00|367.68|365.98|367.7|366|367.7|366|367.57|365.87|18
1729265290000|2024-10-18 15:28:10|367.71|366.01|367.72|366.02|367.79|366.09|367.7|366|15
1729265300000|2024-10-18 15:28:20|367.73|366.03|367.81|366.11|367.81|366.11|367.73|366.03|7
1729265310000|2024-10-18 15:28:30|367.8|366.1|367.79|366.09|367.87|366.17|367.79|366.09|9
1729265320000|2024-10-18 15:28:40|367.8|366.1|367.84|366.14|367.85|366.15|367.8|366.1|13
1729265330000|2024-10-18 15:28:50|367.74|366.04|367.8|366.1|367.8|366.1|367.74|366.04|16
1729265340000|2024-10-18 15:29:00|367.81|366.11|368.01|366.31|368.02|366.32|367.81|366.11|11
1729265350000|2024-10-18 15:29:10|368|366.3|368.06|366.36|368.06|366.36|367.95|366.25|18
1729265360000|2024-10-18 15:29:20|368.07|366.37|368.37|366.67|368.38|366.68|368.07|366.37|11
1729265370000|2024-10-18 15:29:30|368.44|366.74|368.5|366.8|368.52|366.82|368.44|366.74|12
1729265380000|2024-10-18 15:29:40|368.46|366.76|366.77|365.07|368.54|366.84|366.77|365.07|21
1729265390000|2024-10-18 15:29:50|366.85|365.15|368.03|366.33|368.04|366.34|366.85|365.15|21
1729265400000|2024-10-18 15:30:00|368.01|366.31|368.44|366.74|368.44|366.74|367.98|366.28|18
1729265410000|2024-10-18 15:30:10|368.45|366.75|368.38|366.68|368.45|366.75|368.1|366.4|22
1729265420000|2024-10-18 15:30:20|368.37|366.67|368.65|366.95|368.65|366.95|368.34|366.64|15
1729265430000|2024-10-18 15:30:30|369.02|367.32|369.06|367.36|369.06|367.36|368.89|367.19|23
1729265440000|2024-10-18 15:30:40|369.07|367.37|369.09|367.39|369.09|367.39|368.85|367.15|22
1729265450000|2024-10-18 15:30:50|369.07|367.37|368.23|366.53|369.07|367.37|368.23|366.53|36
1729265460000|2024-10-18 15:31:00|368.24|366.54|368.14|366.44|368.42|366.72|368.14|366.44|27
1729265470000|2024-10-18 15:31:10|368.13|366.43|368.27|366.57|368.28|366.58|368.13|366.43|22
1729265480000|2024-10-18 15:31:20|368.28|366.58|368.21|366.51|368.4|366.7|368.11|366.41|24
1729265490000|2024-10-18 15:31:30|368.19|366.49|367.88|366.18|368.2|366.5|367.87|366.17|23
1729265500000|2024-10-18 15:31:40|367.85|366.15|367.62|365.92|367.85|366.15|367.55|365.85|24
1729265510000|2024-10-18 15:31:50|367.64|365.94|367.74|366.04|367.74|366.04|367.62|365.92|12
1729265520000|2024-10-18 15:32:00|367.82|366.12|368.06|366.36|368.06|366.36|367.82|366.12|8
1729265530000|2024-10-18 15:32:10|368.09|366.39|368.06|366.36|368.09|366.39|367.99|366.29|16
1729265540000|2024-10-18 15:32:20|368.08|366.38|368.39|366.69|368.49|366.79|368.08|366.38|12
1729265550000|2024-10-18 15:32:30|368.4|366.7|368.61|366.91|368.62|366.92|368.39|366.69|26
1729265560000|2024-10-18 15:32:40|368.6|366.9|368.49|366.79|368.65|366.95|368.48|366.78|23
1729265570000|2024-10-18 15:32:50|368.5|366.8|368.42|366.72|368.59|366.89|368.39|366.69|23
1729265580000|2024-10-18 15:33:00|368.46|366.76|368.25|366.55|368.46|366.76|368.14|366.44|24
1729265590000|2024-10-18 15:33:10|368.24|366.54|368.34|366.64|368.53|366.83|368.24|366.54|19
1729265600000|2024-10-18 15:33:20|368.29|366.59|368.09|366.39|368.29|366.59|368.09|366.39|18
1729265610000|2024-10-18 15:33:30|368.08|366.38|368.14|366.44|368.14|366.44|368.03|366.33|17
1729265620000|2024-10-18 15:33:40|368.13|366.43|368.08|366.38|368.15|366.45|368.06|366.36|18
1729265630000|2024-10-18 15:33:50|368.09|366.39|368.16|366.46|368.16|366.46|368.09|366.39|17
1729265640000|2024-10-18 15:34:00|368.18|366.48|368.62|366.92|368.62|366.92|368.14|366.44|24
1729265650000|2024-10-18 15:34:10|368.64|366.94|368.82|367.12|368.94|367.24|368.61|366.91|30
1729265660000|2024-10-18 15:34:20|368.81|367.11|368.76|367.06|368.88|367.18|368.68|366.98|22
1729265670000|2024-10-18 15:34:30|368.81|367.11|368.74|367.04|368.9|367.2|368.73|367.03|20
1729265680000|2024-10-18 15:34:40|368.73|367.03|368.77|367.07|368.78|367.08|368.6|366.9|21
1729265690000|2024-10-18 15:34:50|368.78|367.08|368.63|366.93|368.82|367.12|368.62|366.92|21
1729265700000|2024-10-18 15:35:00|368.62|366.92|368.34|366.64|368.71|367.01|368.34|366.64|24
1729265710000|2024-10-18 15:35:10|368.37|366.67|367.96|366.26|368.37|366.67|367.96|366.26|21
1729265720000|2024-10-18 15:35:20|367.93|366.23|367.88|366.18|367.93|366.23|367.85|366.15|23
1729265730000|2024-10-18 15:35:30|367.9|366.2|367.81|366.11|367.92|366.22|367.78|366.08|21
1729265740000|2024-10-18 15:35:40|367.84|366.14|367.87|366.17|367.91|366.21|367.8|366.1|17
1729265750000|2024-10-18 15:35:50|367.89|366.19|367.95|366.25|367.95|366.25|367.89|366.19|8
1729265760000|2024-10-18 15:36:00|367.94|366.24|367.47|365.77|367.94|366.24|367.31|365.61|24
1729265770000|2024-10-18 15:36:10|367.48|365.78|367.44|365.74|367.57|365.87|367.43|365.73|24
1729265780000|2024-10-18 15:36:20|367.46|365.76|367.43|365.73|367.58|365.88|367.43|365.73|18
1729265790000|2024-10-18 15:36:30|367.44|365.74|367.48|365.78|367.5|365.8|367.44|365.74|19
1729265800000|2024-10-18 15:36:40|367.49|365.79|367.68|365.98|367.68|365.98|367.48|365.78|19
1729265810000|2024-10-18 15:36:50|367.76|366.06|367.82|366.12|367.82|366.12|367.76|366.06|10
1729265820000|2024-10-18 15:37:00|367.87|366.17|368.01|366.31|368.13|366.43|367.87|366.17|22
1729265830000|2024-10-18 15:37:10|368.02|366.32|368.12|366.42|368.12|366.42|368.02|366.32|13
1729265840000|2024-10-18 15:37:20|368.15|366.45|368.24|366.54|368.25|366.55|368.14|366.44|19
1729265850000|2024-10-18 15:37:30|368.26|366.56|368.31|366.61|368.31|366.61|368.21|366.51|10
1729265860000|2024-10-18 15:37:40|368.3|366.6|368.45|366.75|368.45|366.75|368.24|366.54|20
1729265870000|2024-10-18 15:37:50|368.44|366.74|368.1|366.4|368.46|366.76|368.1|366.4|14
1729265880000|2024-10-18 15:38:00|368.09|366.39|367.92|366.22|368.09|366.39|367.91|366.21|22
1729265890000|2024-10-18 15:38:10|367.89|366.19|367.75|366.05|367.89|366.19|367.75|366.05|13
1729265900000|2024-10-18 15:38:20|367.78|366.08|367.84|366.14|367.84|366.14|367.75|366.05|22
1729265910000|2024-10-18 15:38:30|367.81|366.11|367.9|366.2|367.9|366.2|367.8|366.1|10
1729265920000|2024-10-18 15:38:40|367.92|366.22|368.05|366.35|368.07|366.37|367.9|366.2|22
1729265930000|2024-10-18 15:38:50|368.06|366.36|368|366.3|368.07|366.37|367.99|366.29|6
1729265940000|2024-10-18 15:39:00|367.91|366.21|368.3|366.6|368.31|366.61|367.91|366.21|21
1729265950000|2024-10-18 15:39:10|368.32|366.62|368.06|366.36|368.34|366.64|368.06|366.36|14
1729265960000|2024-10-18 15:39:20|368.08|366.38|368.11|366.41|368.13|366.43|368.08|366.38|6
1729265970000|2024-10-18 15:39:30|368.08|366.38|368.12|366.42|368.12|366.42|368.07|366.37|9
1729265980000|2024-10-18 15:39:40|368.14|366.44|367.56|365.86|368.16|366.46|367.56|365.86|9
1729265990000|2024-10-18 15:39:50|367.59|365.89|367.38|365.68|367.64|365.94|367.37|365.67|10
1729266000000|2024-10-18 15:40:00|367.4|365.7|367.55|365.85|367.55|365.85|367.4|365.7|11
1729266010000|2024-10-18 15:40:10|367.56|365.86|367.48|365.78|367.58|365.88|367.47|365.77|11
1729266020000|2024-10-18 15:40:20|367.47|365.77|367.42|365.72|367.47|365.77|367.33|365.63|23
1729266030000|2024-10-18 15:40:30|367.41|365.71|367.38|365.68|367.44|365.74|367.38|365.68|15
1729266040000|2024-10-18 15:40:40|367.4|365.7|367.43|365.73|367.45|365.75|367.37|365.67|19
1729266050000|2024-10-18 15:40:50|367.42|365.72|367.48|365.78|367.48|365.78|367.42|365.72|14
1729266060000|2024-10-18 15:41:00|367.5|365.8|367.6|365.9|367.6|365.9|367.5|365.8|10
1729266070000|2024-10-18 15:41:10|367.58|365.88|367.58|365.88|367.58|365.88|367.53|365.83|9
1729266080000|2024-10-18 15:41:20|367.59|365.89|367.61|365.91|367.61|365.91|367.59|365.89|3
1729266090000|2024-10-18 15:41:30|367.57|365.87|367.62|365.92|367.62|365.92|367.49|365.79|17
1729266100000|2024-10-18 15:41:40|367.66|365.96|367.61|365.91|367.66|365.96|367.61|365.91|14
1729266110000|2024-10-18 15:41:50|367.63|365.93|367.7|366|367.71|366.01|367.63|365.93|13
1729266120000|2024-10-18 15:42:00|367.74|366.04|367.75|366.05|367.81|366.11|367.72|366.02|25
1729266130000|2024-10-18 15:42:10|367.74|366.04|367.65|365.95|367.75|366.05|367.57|365.87|17
1729266140000|2024-10-18 15:42:20|367.66|365.96|367.8|366.1|367.81|366.11|367.66|365.96|21
1729266150000|2024-10-18 15:42:30|367.79|366.09|367.79|366.09|367.79|366.09|367.73|366.03|8
1729266160000|2024-10-18 15:42:40|367.8|366.1|367.94|366.24|367.98|366.28|367.8|366.1|16
1729266170000|2024-10-18 15:42:50|367.95|366.25|368.12|366.42|368.13|366.43|367.93|366.23|10
1729266180000|2024-10-18 15:43:00|368.13|366.43|368.16|366.46|368.16|366.46|368.12|366.42|20
1729266190000|2024-10-18 15:43:10|368.15|366.45|368.14|366.44|368.17|366.47|368.14|366.44|10
1729266200000|2024-10-18 15:43:20|368.16|366.46|368.26|366.56|368.27|366.57|368.14|366.44|22
1729266210000|2024-10-18 15:43:30|368.27|366.57|368.22|366.52|368.31|366.61|368.22|366.52|11
1729266220000|2024-10-18 15:43:40|368.18|366.48|368.19|366.49|368.22|366.52|368.18|366.48|16
1729266230000|2024-10-18 15:43:50|368.17|366.47|368.19|366.49|368.22|366.52|368.11|366.41|23
1729266240000|2024-10-18 15:44:00|368.21|366.51|368.14|366.44|368.21|366.51|368.14|366.44|16
1729266250000|2024-10-18 15:44:10|368.15|366.45|368.22|366.52|368.22|366.52|368.1|366.4|17
1729266260000|2024-10-18 15:44:20|368.2|366.5|368.21|366.51|368.22|366.52|368.19|366.49|8
1729266270000|2024-10-18 15:44:30|368.2|366.5|368.32|366.62|368.32|366.62|368.2|366.5|12
1729266280000|2024-10-18 15:44:40|368.31|366.61|368.27|366.57|368.39|366.69|368.27|366.57|16
1729266290000|2024-10-18 15:44:50|368.26|366.56|368.32|366.62|368.33|366.63|368.26|366.56|12
1729266300000|2024-10-18 15:45:00|368.31|366.61|368.58|366.88|368.62|366.92|368.31|366.61|28
1729266310000|2024-10-18 15:45:10|368.59|366.89|368.43|366.73|368.64|366.94|368.43|366.73|21
1729266320000|2024-10-18 15:45:20|368.39|366.69|368.16|366.46|368.44|366.74|368.16|366.46|18
1729266330000|2024-10-18 15:45:30|368.19|366.49|368.51|366.81|368.51|366.81|368.19|366.49|10
1729266340000|2024-10-18 15:45:40|368.49|366.79|368.32|366.62|368.53|366.83|368.26|366.56|17
1729266350000|2024-10-18 15:45:50|368.31|366.61|368.45|366.75|368.45|366.75|368.28|366.58|18
1729266360000|2024-10-18 15:46:00|368.44|366.74|368.61|366.91|368.62|366.92|368.38|366.68|29
1729266370000|2024-10-18 15:46:10|368.6|366.9|368.67|366.97|368.67|366.97|368.57|366.87|26
1729266380000|2024-10-18 15:46:20|368.69|366.99|368.8|367.1|368.86|367.16|368.69|366.99|19
1729266390000|2024-10-18 15:46:30|368.81|367.11|368.75|367.05|368.84|367.14|368.75|367.05|18
1729266400000|2024-10-18 15:46:40|368.74|367.04|368.43|366.73|368.76|367.06|368.39|366.69|19
1729266410000|2024-10-18 15:46:50|368.44|366.74|368.55|366.85|368.55|366.85|368.44|366.74|6
1729266420000|2024-10-18 15:47:00|368.54|366.84|368.39|366.69|368.54|366.84|368.2|366.5|24
1729266430000|2024-10-18 15:47:10|368.43|366.73|368.15|366.45|368.44|366.74|368.15|366.45|27
1729266440000|2024-10-18 15:47:20|368.14|366.44|368.19|366.49|368.22|366.52|368.14|366.44|13
1729266450000|2024-10-18 15:47:30|368.2|366.5|368.28|366.58|368.28|366.58|368.2|366.5|14
1729266460000|2024-10-18 15:47:40|368.29|366.59|368.76|367.06|368.77|367.07|368.28|366.58|32
1729266470000|2024-10-18 15:47:50|368.77|367.07|368.66|366.96|368.81|367.11|368.66|366.96|16
1729266480000|2024-10-18 15:48:00|368.67|366.97|368.7|367|368.7|367|368.66|366.96|14
1729266490000|2024-10-18 15:48:10|368.69|366.99|368.66|366.96|368.69|366.99|368.66|366.96|3
1729266500000|2024-10-18 15:48:20|368.63|366.93|368.65|366.95|368.67|366.97|368.43|366.73|15
1729266510000|2024-10-18 15:48:30|368.63|366.93|368.61|366.91|368.68|366.98|368.61|366.91|13
1729266520000|2024-10-18 15:48:40|368.62|366.92|368.61|366.91|368.63|366.93|368.61|366.91|6
1729266540000|2024-10-18 15:49:00|368.62|366.92|368.52|366.82|368.64|366.94|368.52|366.82|9
1729266550000|2024-10-18 15:49:10|368.24|366.54|368.18|366.48|368.24|366.54|368.17|366.47|5
1729266560000|2024-10-18 15:49:20|368.21|366.51|368.26|366.56|368.31|366.61|368.19|366.49|16
1729266570000|2024-10-18 15:49:30|368.25|366.55|368.25|366.55|368.28|366.58|368.22|366.52|16
1729266580000|2024-10-18 15:49:40|368.29|366.59|368.23|366.53|368.29|366.59|368.22|366.52|14
1729266590000|2024-10-18 15:49:50|368.25|366.55|368.28|366.58|368.29|366.59|368.25|366.55|6
1729266600000|2024-10-18 15:50:00|368.27|366.57|368.21|366.51|368.27|366.57|368.21|366.51|11
1729266630000|2024-10-18 15:50:30|368.18|366.48|368.15|366.45|368.18|366.48|368.13|366.43|6
1729266640000|2024-10-18 15:50:40|368.14|366.44|368.14|366.44|368.16|366.46|368.12|366.42|16
1729266650000|2024-10-18 15:50:50|368.15|366.45|368.18|366.48|368.18|366.48|368.15|366.45|4
1729266660000|2024-10-18 15:51:00|368.19|366.49|368.27|366.57|368.45|366.75|368.19|366.49|16
1729266670000|2024-10-18 15:51:10|368.26|366.56|368.23|366.53|368.27|366.57|368.23|366.53|14
1729266680000|2024-10-18 15:51:20|368.24|366.54|368.1|366.4|368.24|366.54|368.1|366.4|7
1729266690000|2024-10-18 15:51:30|368.14|366.44|368.11|366.41|368.15|366.45|368.11|366.41|7
1729266700000|2024-10-18 15:51:40|368.1|366.4|367.98|366.28|368.1|366.4|367.98|366.28|3
1729266710000|2024-10-18 15:51:50|367.93|366.23|367.99|366.29|368|366.3|367.85|366.15|11
1729266720000|2024-10-18 15:52:00|367.98|366.28|368.05|366.35|368.08|366.38|367.98|366.28|21
1729266730000|2024-10-18 15:52:10|368.07|366.37|368.15|366.45|368.17|366.47|368.07|366.37|16
1729266740000|2024-10-18 15:52:20|368.12|366.42|368.08|366.38|368.14|366.44|368.08|366.38|8
1729266750000|2024-10-18 15:52:30|368.11|366.41|368.16|366.46|368.18|366.48|368.11|366.41|5
1729266760000|2024-10-18 15:52:40|368.17|366.47|368.2|366.5|368.21|366.51|368.17|366.47|7
1729266770000|2024-10-18 15:52:50|368.17|366.47|368.36|366.66|368.37|366.67|368.17|366.47|15
1729266780000|2024-10-18 15:53:00|368.35|366.65|368.4|366.7|368.41|366.71|368.34|366.64|21
1729266790000|2024-10-18 15:53:10|368.39|366.69|368.32|366.62|368.4|366.7|368.31|366.61|15
1729266800000|2024-10-18 15:53:20|368.33|366.63|368.4|366.7|368.41|366.71|368.33|366.63|12
1729266810000|2024-10-18 15:53:30|368.41|366.71|368.63|366.93|368.63|366.93|368.41|366.71|11
1729266820000|2024-10-18 15:53:40|368.6|366.9|368.6|366.9|368.63|366.93|368.59|366.89|11
1729266830000|2024-10-18 15:53:50|368.59|366.89|368.57|366.87|368.61|366.91|368.57|366.87|7
1729266840000|2024-10-18 15:54:00|368.58|366.88|368.75|367.05|368.75|367.05|368.58|366.88|17
1729266850000|2024-10-18 15:54:10|368.74|367.04|368.84|367.14|368.84|367.14|368.74|367.04|15
1729266860000|2024-10-18 15:54:20|368.83|367.13|368.89|367.19|368.89|367.19|368.81|367.11|8
1729266870000|2024-10-18 15:54:30|368.9|367.2|368.92|367.22|368.92|367.22|368.87|367.17|9
1729266880000|2024-10-18 15:54:40|368.91|367.21|368.92|367.22|368.93|367.23|368.91|367.21|12
1729266890000|2024-10-18 15:54:50|368.94|367.24|368.95|367.25|368.96|367.26|368.92|367.22|10
1729266900000|2024-10-18 15:55:00|368.94|367.24|368.95|367.25|368.97|367.27|368.93|367.23|9
1729266910000|2024-10-18 15:55:10|368.94|367.24|368.96|367.26|368.99|367.29|368.92|367.22|16
1729266920000|2024-10-18 15:55:20|368.95|367.25|368.94|367.24|368.99|367.29|368.94|367.24|9
1729266930000|2024-10-18 15:55:30|368.96|367.26|369.01|367.31|369.02|367.32|368.95|367.25|9
1729266940000|2024-10-18 15:55:40|368.92|367.22|368.99|367.29|368.99|367.29|368.92|367.22|12
1729266950000|2024-10-18 15:55:50|368.98|367.28|368.93|367.23|368.99|367.29|368.92|367.22|10
1729266960000|2024-10-18 15:56:00|368.92|367.22|369.06|367.36|369.06|367.36|368.86|367.16|12
1729266970000|2024-10-18 15:56:10|369.07|367.37|369.17|367.47|369.22|367.52|369.07|367.37|12
1729266980000|2024-10-18 15:56:20|369.18|367.48|369.14|367.44|369.18|367.48|369.14|367.44|3
1729266990000|2024-10-18 15:56:30|369.12|367.42|369.12|367.42|369.14|367.44|369.11|367.41|5
1729267000000|2024-10-18 15:56:40|369.13|367.43|369.1|367.4|369.13|367.43|369.08|367.38|4
1729267010000|2024-10-18 15:56:50|369.09|367.39|369.21|367.51|369.23|367.53|369.09|367.39|14
1729267020000|2024-10-18 15:57:00|369.23|367.53|369.18|367.48|369.25|367.55|369.15|367.45|17
1729267030000|2024-10-18 15:57:10|369.15|367.45|369.07|367.37|369.15|367.45|369.05|367.35|9
1729267040000|2024-10-18 15:57:20|369.08|367.38|369.1|367.4|369.1|367.4|369.08|367.38|3
1729267050000|2024-10-18 15:57:30|369.09|367.39|369.01|367.31|369.1|367.4|369.01|367.31|10
1729267060000|2024-10-18 15:57:40|368.94|367.24|368.85|367.15|368.94|367.24|368.85|367.15|2
1729267070000|2024-10-18 15:57:50|368.84|367.14|367.72|366.02|368.84|367.14|367.72|366.02|13
1729267080000|2024-10-18 15:58:00|367.71|366.01|367.7|366|367.71|366.01|367.7|366|2
1729267100000|2024-10-18 15:58:20|367.77|366.07|367.83|366.13|367.83|366.13|367.77|366.07|6
1729267110000|2024-10-18 15:58:30|367.87|366.17|367.97|366.27|368.02|366.32|367.87|366.17|11
1729267120000|2024-10-18 15:58:40|367.98|366.28|367.99|366.29|368|366.3|367.98|366.28|6
1729267130000|2024-10-18 15:58:50|368|366.3|368.18|366.48|368.18|366.48|368|366.3|19
1729267140000|2024-10-18 15:59:00|368.17|366.47|368.17|366.47|368.18|366.48|368.13|366.43|16
1729267150000|2024-10-18 15:59:10|368.16|366.46|368.13|366.43|368.19|366.49|368.1|366.4|14
1729267160000|2024-10-18 15:59:20|368.07|366.37|368.18|366.48|368.18|366.48|368.07|366.37|19
1729267170000|2024-10-18 15:59:30|368.17|366.47|368.19|366.49|368.21|366.51|368.17|366.47|10
1729267180000|2024-10-18 15:59:40|368.17|366.47|368.14|366.44|368.19|366.49|368.12|366.42|11
1729267190000|2024-10-18 15:59:50|368.13|366.43|366.84|365.14|368.19|366.49|366.74|365.04|27
1729267200000|2024-10-18 16:00:00|366.83|365.13|366.9|365.2|366.93|365.23|366.8|365.1|22
1729267210000|2024-10-18 16:00:10|366.88|365.18|366.54|364.84|366.88|365.18|366.49|364.79|24
1729267220000|2024-10-18 16:00:20|366.53|364.83|366.7|365|366.7|365|366.49|364.79|16
1729267230000|2024-10-18 16:00:30|366.71|365.01|367.29|365.59|367.3|365.6|366.71|365.01|15
1729267240000|2024-10-18 16:00:40|367.28|365.58|367.18|365.48|367.28|365.58|367.12|365.42|23
1729267250000|2024-10-18 16:00:50|367.21|365.51|367.17|365.47|367.22|365.52|367.02|365.32|25
1729267260000|2024-10-18 16:01:00|367.18|365.48|367.83|366.13|367.84|366.14|367.18|365.48|20
1729267270000|2024-10-18 16:01:10|367.75|366.05|367.78|366.08|367.81|366.11|367.56|365.86|27
1729267280000|2024-10-18 16:01:20|367.79|366.09|367.64|365.94|367.83|366.13|367.62|365.92|18
1729267290000|2024-10-18 16:01:30|367.63|365.93|367.48|365.78|367.63|365.93|367.46|365.76|13
1729267300000|2024-10-18 16:01:40|367.49|365.79|367.59|365.89|367.63|365.93|367.49|365.79|19
1729267310000|2024-10-18 16:01:50|367.63|365.93|367.51|365.81|367.63|365.93|367.49|365.79|17
1729267320000|2024-10-18 16:02:00|367.52|365.82|367.45|365.75|367.53|365.83|367.45|365.75|12
1729267330000|2024-10-18 16:02:10|367.47|365.77|367.94|366.24|368.06|366.36|367.47|365.77|19
1729267340000|2024-10-18 16:02:20|367.95|366.25|368.04|366.34|368.04|366.34|367.9|366.2|17
1729267350000|2024-10-18 16:02:30|368.05|366.35|368.51|366.81|368.51|366.81|368.05|366.35|17
1729267360000|2024-10-18 16:02:40|368.52|366.82|368.17|366.47|368.52|366.82|368.16|366.46|20
1729267370000|2024-10-18 16:02:50|368.2|366.5|368.29|366.59|368.29|366.59|368.08|366.38|22
1729267380000|2024-10-18 16:03:00|368.3|366.6|368.3|366.6|368.41|366.71|368.3|366.6|17
1729267390000|2024-10-18 16:03:10|368.29|366.59|368.38|366.68|368.38|366.68|368.2|366.5|27
1729267400000|2024-10-18 16:03:20|368.4|366.7|368.14|366.44|368.4|366.7|368.1|366.4|24
1729267410000|2024-10-18 16:03:30|368.13|366.43|367.77|366.07|368.13|366.43|367.44|365.74|15
1729267420000|2024-10-18 16:03:40|367.78|366.08|367.86|366.16|367.87|366.17|367.77|366.07|12
1729267430000|2024-10-18 16:03:50|367.85|366.15|367.64|365.94|367.86|366.16|367.55|365.85|23
1729267440000|2024-10-18 16:04:00|367.63|365.93|367.34|365.64|367.94|366.24|367.32|365.62|25
1729267450000|2024-10-18 16:04:10|367.33|365.63|367.33|365.63|367.37|365.67|367.32|365.62|23
1729267460000|2024-10-18 16:04:20|367.32|365.62|367.23|365.53|367.33|365.63|366.95|365.25|22
1729267470000|2024-10-18 16:04:30|367.24|365.54|367.61|365.91|367.7|366|367.24|365.54|24
1729267480000|2024-10-18 16:04:40|367.6|365.9|367.73|366.03|367.8|366.1|367.6|365.9|15
1729267490000|2024-10-18 16:04:50|367.72|366.02|367.59|365.89|367.75|366.05|367.59|365.89|18
1729267500000|2024-10-18 16:05:00|367.58|365.88|367.84|366.14|367.99|366.29|367.54|365.84|33
1729267510000|2024-10-18 16:05:10|367.85|366.15|367.94|366.24|367.96|366.26|367.84|366.14|23
1729267520000|2024-10-18 16:05:20|367.93|366.23|367.83|366.13|367.93|366.23|367.8|366.1|17
1729267530000|2024-10-18 16:05:30|367.82|366.12|367.85|366.15|367.86|366.16|367.81|366.11|19
1729267540000|2024-10-18 16:05:40|367.84|366.14|367.87|366.17|367.87|366.17|367.82|366.12|6
1729267550000|2024-10-18 16:05:50|367.89|366.19|367.92|366.22|367.95|366.25|367.88|366.18|19
1729267560000|2024-10-18 16:06:00|367.94|366.24|367.92|366.22|367.97|366.27|367.88|366.18|15
1729267570000|2024-10-18 16:06:10|367.93|366.23|367.72|366.02|367.93|366.23|367.72|366.02|21
1729267580000|2024-10-18 16:06:20|367.63|365.93|367.66|365.96|367.66|365.96|367.4|365.7|20
1729267590000|2024-10-18 16:06:30|367.7|366|367.92|366.22|367.99|366.29|367.62|365.92|22
1729267600000|2024-10-18 16:06:40|367.86|366.16|367.79|366.09|367.87|366.17|367.78|366.08|16
1729267610000|2024-10-18 16:06:50|367.8|366.1|367.77|366.07|367.84|366.14|367.76|366.06|22
1729267620000|2024-10-18 16:07:00|367.78|366.08|367.73|366.03|367.78|366.08|367.69|365.99|8
1729267630000|2024-10-18 16:07:10|367.74|366.04|367.86|366.16|367.88|366.18|367.74|366.04|24
1729267640000|2024-10-18 16:07:20|367.88|366.18|367.66|365.96|367.88|366.18|367.65|365.95|18
1729267650000|2024-10-18 16:07:30|367.67|365.97|367.71|366.01|367.91|366.21|367.67|365.97|19
1729267660000|2024-10-18 16:07:40|367.69|365.99|367.69|365.99|367.72|366.02|367.67|365.97|14
1729267670000|2024-10-18 16:07:50|367.66|365.96|367.73|366.03|367.77|366.07|367.6|365.9|21
1729267680000|2024-10-18 16:08:00|367.72|366.02|367.2|365.5|367.77|366.07|367.18|365.48|23
1729267690000|2024-10-18 16:08:10|367.22|365.52|367.39|365.69|367.39|365.69|367.12|365.42|20
1729267700000|2024-10-18 16:08:20|367.44|365.74|368.09|366.39|368.09|366.39|367.44|365.74|10
1729267710000|2024-10-18 16:08:30|368.16|366.46|368.12|366.42|368.19|366.49|368.12|366.42|12
1729267720000|2024-10-18 16:08:40|368.06|366.36|367.87|366.17|368.06|366.36|367.87|366.17|13
1729267730000|2024-10-18 16:08:50|367.84|366.14|367.53|365.83|367.85|366.15|367.53|365.83|19
1729267740000|2024-10-18 16:09:00|367.41|365.71|367.36|365.66|367.41|365.71|367.3|365.6|13
1729267750000|2024-10-18 16:09:10|367.37|365.67|367.36|365.66|367.38|365.68|367.31|365.61|12
1729267760000|2024-10-18 16:09:20|367.4|365.7|367.35|365.65|367.44|365.74|367.32|365.62|9
1729267770000|2024-10-18 16:09:30|367.36|365.66|367.32|365.62|367.4|365.7|367.32|365.62|8
1729267780000|2024-10-18 16:09:40|367.34|365.64|367.34|365.64|367.34|365.64|367.34|365.64|1
1729267790000|2024-10-18 16:09:50|367.33|365.63|367.35|365.65|367.35|365.65|367.32|365.62|5
1729267800000|2024-10-18 16:10:00|367.36|365.66|367.4|365.7|367.42|365.72|367.36|365.66|11
1729267810000|2024-10-18 16:10:10|367.41|365.71|367.3|365.6|367.41|365.71|367.23|365.53|13
1729267820000|2024-10-18 16:10:20|367.32|365.62|367.32|365.62|367.36|365.66|367.3|365.6|10
1729267830000|2024-10-18 16:10:30|367.31|365.61|367.27|365.57|367.34|365.64|367.26|365.56|12
1729267840000|2024-10-18 16:10:40|367.25|365.55|367.25|365.55|367.25|365.55|367.25|365.55|1
1729267850000|2024-10-18 16:10:50|367.01|365.31|367.1|365.4|367.1|365.4|367.01|365.31|10
1729267860000|2024-10-18 16:11:00|367.09|365.39|367.16|365.46|367.16|365.46|367.04|365.34|19
1729267870000|2024-10-18 16:11:10|367.18|365.48|367.11|365.41|367.19|365.49|367.11|365.41|10
1729267880000|2024-10-18 16:11:20|367.06|365.36|366.84|365.14|367.09|365.39|366.81|365.11|10
1729267890000|2024-10-18 16:11:30|366.83|365.13|366.84|365.14|366.88|365.18|366.83|365.13|7
1729267900000|2024-10-18 16:11:40|366.83|365.13|366.77|365.07|366.83|365.13|366.74|365.04|8
1729267910000|2024-10-18 16:11:50|366.75|365.05|366.72|365.02|366.75|365.05|366.7|365|18
1729267920000|2024-10-18 16:12:00|366.71|365.01|366.61|364.91|366.72|365.02|366.51|364.81|13
1729267930000|2024-10-18 16:12:10|366.67|364.97|366.63|364.93|366.67|364.97|366.63|364.93|5
1729267940000|2024-10-18 16:12:20|366.65|364.95|366.71|365.01|366.72|365.02|366.65|364.95|8
1729267950000|2024-10-18 16:12:30|366.72|365.02|366.62|364.92|366.89|365.19|366.62|364.92|16
1729267960000|2024-10-18 16:12:40|366.58|364.88|366.55|364.85|366.6|364.9|366.55|364.85|8
1729267970000|2024-10-18 16:12:50|366.51|364.81|365.89|364.19|366.51|364.81|365.8|364.1|24
1729267980000|2024-10-18 16:13:00|365.91|364.21|365.92|364.22|366.04|364.34|365.8|364.1|28
1729267990000|2024-10-18 16:13:10|365.86|364.16|365.8|364.1|365.86|364.16|365.8|364.1|2
1729268010000|2024-10-18 16:13:30|365.77|364.07|365.74|364.04|365.77|364.07|365.69|363.99|14
1729268020000|2024-10-18 16:13:40|365.75|364.05|365.3|363.6|365.75|364.05|365.28|363.58|18
1729268030000|2024-10-18 16:13:50|365.31|363.61|365.26|363.56|365.39|363.69|365.24|363.54|30
1729268040000|2024-10-18 16:14:00|365.25|363.55|365.31|363.61|365.31|363.61|365.17|363.47|24
1729268050000|2024-10-18 16:14:10|365.3|363.6|365.56|363.86|365.56|363.86|365.3|363.6|16
1729268060000|2024-10-18 16:14:20|365.62|363.92|366.09|364.39|366.12|364.42|365.62|363.92|24
1729268070000|2024-10-18 16:14:30|366.07|364.37|366.09|364.39|366.11|364.41|365.95|364.25|16
1729268080000|2024-10-18 16:14:40|366.1|364.4|366.09|364.39|366.11|364.41|366.06|364.36|9
1729268090000|2024-10-18 16:14:50|366.1|364.4|366|364.3|366.1|364.4|366|364.3|11
1729268100000|2024-10-18 16:15:00|365.97|364.27|365.85|364.15|365.98|364.28|365.78|364.08|21
1729268110000|2024-10-18 16:15:10|365.86|364.16|366.04|364.34|366.05|364.35|365.86|364.16|17
1729268120000|2024-10-18 16:15:20|366.05|364.35|366.09|364.39|366.1|364.4|366.05|364.35|11
1729268130000|2024-10-18 16:15:30|366.1|364.4|366.06|364.36|366.1|364.4|366|364.3|16
1729268140000|2024-10-18 16:15:40|366.07|364.37|366|364.3|366.07|364.37|366|364.3|17
1729268150000|2024-10-18 16:15:50|366.01|364.31|365.85|364.15|366.03|364.33|365.85|364.15|16
1729268160000|2024-10-18 16:16:00|365.83|364.13|365.91|364.21|365.92|364.22|365.75|364.05|22
1729268170000|2024-10-18 16:16:10|365.9|364.2|366.01|364.31|366.05|364.35|365.9|364.2|23
1729268180000|2024-10-18 16:16:20|365.99|364.29|366.1|364.4|366.11|364.41|365.99|364.29|11
1729268190000|2024-10-18 16:16:30|366.11|364.41|366.42|364.72|366.42|364.72|366.11|364.41|23
1729268200000|2024-10-18 16:16:40|366.35|364.65|366.1|364.4|366.35|364.65|365.99|364.29|28
1729268210000|2024-10-18 16:16:50|366.09|364.39|365.88|364.18|366.09|364.39|365.87|364.17|12
1729268220000|2024-10-18 16:17:00|365.89|364.19|365.84|364.14|366.08|364.38|365.84|364.14|14
1729268230000|2024-10-18 16:17:10|365.85|364.15|365.79|364.09|365.87|364.17|365.75|364.05|17
1729268240000|2024-10-18 16:17:20|365.8|364.1|365.95|364.25|365.96|364.26|365.8|364.1|13
1729268250000|2024-10-18 16:17:30|365.97|364.27|365.97|364.27|366.04|364.34|365.94|364.24|17
1729268260000|2024-10-18 16:17:40|365.98|364.28|365.82|364.12|365.98|364.28|365.82|364.12|14
1729268270000|2024-10-18 16:17:50|365.8|364.1|365.74|364.04|365.8|364.1|365.74|364.04|14
1729268280000|2024-10-18 16:18:00|365.75|364.05|366.06|364.36|366.06|364.36|365.75|364.05|13
1729268290000|2024-10-18 16:18:10|366.07|364.37|366|364.3|366.12|364.42|366|364.3|16
1729268300000|2024-10-18 16:18:20|366.03|364.33|366.18|364.48|366.19|364.49|366.02|364.32|19
1729268310000|2024-10-18 16:18:30|366.15|364.45|366.13|364.43|366.17|364.47|366.1|364.4|19
1729268320000|2024-10-18 16:18:40|366.14|364.44|366.22|364.52|366.24|364.54|366.14|364.44|14
1729268330000|2024-10-18 16:18:50|366.21|364.51|366.26|364.56|366.28|364.58|366.21|364.51|10
1729268340000|2024-10-18 16:19:00|366.25|364.55|366.37|364.67|366.41|364.71|366.25|364.55|18
1729268350000|2024-10-18 16:19:10|366.38|364.68|366.35|364.65|366.4|364.7|366.31|364.61|15
1729268360000|2024-10-18 16:19:20|366.36|364.66|366.43|364.73|366.45|364.75|366.36|364.66|10
1729268370000|2024-10-18 16:19:30|366.45|364.75|366.41|364.71|366.51|364.81|366.41|364.71|14
1729268380000|2024-10-18 16:19:40|366.31|364.61|366.28|364.58|366.36|364.66|366.27|364.57|10
1729268390000|2024-10-18 16:19:50|366.27|364.57|366.27|364.57|366.27|364.57|366.27|364.57|1
1729268400000|2024-10-18 16:20:00|366.37|364.67|366.43|364.73|366.44|364.74|366.37|364.67|11
1729268410000|2024-10-18 16:20:10|366.44|364.74|366.56|364.86|366.56|364.86|366.44|364.74|8
1729268420000|2024-10-18 16:20:20|366.55|364.85|366.41|364.71|366.55|364.85|366.41|364.71|15
1729268430000|2024-10-18 16:20:30|366.44|364.74|366.57|364.87|366.57|364.87|366.41|364.71|18
1729268440000|2024-10-18 16:20:40|366.58|364.88|366.5|364.8|366.58|364.88|366.5|364.8|3
1729268450000|2024-10-18 16:20:50|366.53|364.83|366.36|364.66|366.54|364.84|366.34|364.64|14
1729268460000|2024-10-18 16:21:00|366.35|364.65|366.3|364.6|366.35|364.65|366.3|364.6|4
1729268470000|2024-10-18 16:21:10|366.27|364.57|366.13|364.43|366.28|364.58|366.13|364.43|9
1729268480000|2024-10-18 16:21:20|366.14|364.44|366.1|364.4|366.14|364.44|366.08|364.38|6
1729268490000|2024-10-18 16:21:30|366.11|364.41|366.11|364.41|366.11|364.41|366.1|364.4|3
1729268500000|2024-10-18 16:21:40|366.1|364.4|365.88|364.18|366.1|364.4|365.84|364.14|16
1729268510000|2024-10-18 16:21:50|365.87|364.17|365.87|364.17|365.87|364.17|365.82|364.12|7
1729268520000|2024-10-18 16:22:00|365.88|364.18|366.07|364.37|366.16|364.46|365.88|364.18|19
1729268530000|2024-10-18 16:22:10|366.08|364.38|366.01|364.31|366.08|364.38|365.99|364.29|7
1729268540000|2024-10-18 16:22:20|366.02|364.32|366.2|364.5|366.2|364.5|366.02|364.32|18
1729268550000|2024-10-18 16:22:30|366.19|364.49|365.97|364.27|366.19|364.49|365.96|364.26|11
1729268560000|2024-10-18 16:22:40|365.96|364.26|366.04|364.34|366.13|364.43|365.96|364.26|14
1729268570000|2024-10-18 16:22:50|366.05|364.35|366.06|364.36|366.06|364.36|366.05|364.35|2
1729268580000|2024-10-18 16:23:00|366.09|364.39|366.2|364.5|366.2|364.5|366.09|364.39|18
1729268590000|2024-10-18 16:23:10|366.19|364.49|366.07|364.37|366.21|364.51|366.05|364.35|14
1729268600000|2024-10-18 16:23:20|366.06|364.36|366.12|364.42|366.19|364.49|366.05|364.35|21
1729268610000|2024-10-18 16:23:30|366.1|364.4|366.04|364.34|366.11|364.41|366|364.3|14
1729268620000|2024-10-18 16:23:40|366.03|364.33|366.04|364.34|366.04|364.34|366.01|364.31|13
1729268630000|2024-10-18 16:23:50|366.08|364.38|365.91|364.21|366.08|364.38|365.91|364.21|3
1729268640000|2024-10-18 16:24:00|365.9|364.2|366.45|364.75|366.45|364.75|365.86|364.16|20
1729268650000|2024-10-18 16:24:10|366.53|364.83|366.7|365|366.7|365|366.53|364.83|4
1729268660000|2024-10-18 16:24:20|366.74|365.04|366.68|364.98|366.86|365.16|366.67|364.97|14
1729268670000|2024-10-18 16:24:30|366.67|364.97|366.62|364.92|366.67|364.97|366.59|364.89|19
1729268680000|2024-10-18 16:24:40|366.64|364.94|366.61|364.91|366.69|364.99|366.61|364.91|12
1729268700000|2024-10-18 16:25:00|366.53|364.83|366.5|364.8|366.59|364.89|366.5|364.8|7
1729268710000|2024-10-18 16:25:10|366.51|364.81|366.35|364.65|366.53|364.83|366.32|364.62|9
1729268730000|2024-10-18 16:25:30|366.34|364.64|366.41|364.71|366.41|364.71|366.34|364.64|10
1729268740000|2024-10-18 16:25:40|366.4|364.7|366.36|364.66|366.42|364.72|366.36|364.66|20
1729268750000|2024-10-18 16:25:50|366.32|364.62|366.25|364.55|366.32|364.62|366.25|364.55|2
1729268760000|2024-10-18 16:26:00|366.3|364.6|366.39|364.69|366.39|364.69|366.29|364.59|8
1729268770000|2024-10-18 16:26:10|366.4|364.7|366.43|364.73|366.43|364.73|366.4|364.7|5
1729268780000|2024-10-18 16:26:20|366.42|364.72|366.42|364.72|366.46|364.76|366.42|364.72|9
1729268790000|2024-10-18 16:26:30|366.4|364.7|366.2|364.5|366.4|364.7|366.16|364.46|8
1729268800000|2024-10-18 16:26:40|366.19|364.49|366.22|364.52|366.22|364.52|366.19|364.49|3
1729268810000|2024-10-18 16:26:50|366.25|364.55|366.39|364.69|366.4|364.7|366.25|364.55|4
1729268820000|2024-10-18 16:27:00|366.4|364.7|366.4|364.7|366.43|364.73|366.4|364.7|4
1729268830000|2024-10-18 16:27:10|366.43|364.73|366.37|364.67|366.43|364.73|366.35|364.65|15
1729268840000|2024-10-18 16:27:20|366.36|364.66|366.35|364.65|366.36|364.66|366.34|364.64|4
1729268850000|2024-10-18 16:27:30|366.39|364.69|366.4|364.7|366.41|364.71|366.39|364.69|3
1729268860000|2024-10-18 16:27:40|366.35|364.65|366.18|364.48|366.35|364.65|366.18|364.48|13
1729268870000|2024-10-18 16:27:50|366.19|364.49|366.2|364.5|366.2|364.5|366.17|364.47|4
1729268880000|2024-10-18 16:28:00|366.21|364.51|366.31|364.61|366.31|364.61|366.21|364.51|15
1729268890000|2024-10-18 16:28:10|366.3|364.6|366.29|364.59|366.3|364.6|366.26|364.56|14
1729268900000|2024-10-18 16:28:20|366.28|364.58|366.06|364.36|366.29|364.59|366.01|364.31|20
1729268910000|2024-10-18 16:28:30|366.11|364.41|366.23|364.53|366.25|364.55|366.11|364.41|14
1729268920000|2024-10-18 16:28:40|366.2|364.5|366.21|364.51|366.23|364.53|366.17|364.47|16
1729268930000|2024-10-18 16:28:50|366.22|364.52|366.22|364.52|366.22|364.52|366.22|364.52|1
1729268940000|2024-10-18 16:29:00|366.14|364.44|366.14|364.44|366.15|364.45|366.13|364.43|9
1729268950000|2024-10-18 16:29:10|366.13|364.43|366.17|364.47|366.23|364.53|366.12|364.42|15
1729268960000|2024-10-18 16:29:20|366.16|364.46|366.18|364.48|366.2|364.5|366.15|364.45|7
1729268970000|2024-10-18 16:29:30|366.19|364.49|366.15|364.45|366.19|364.49|366.15|364.45|4
1729268980000|2024-10-18 16:29:40|366.12|364.42|366.13|364.43|366.14|364.44|366.12|364.42|4
1729268990000|2024-10-18 16:29:50|366.14|364.44|366.18|364.48|366.18|364.48|366.14|364.44|3
1729269000000|2024-10-18 16:30:00|366.27|364.57|366.11|364.41|366.28|364.58|366.11|364.41|14
1729269010000|2024-10-18 16:30:10|366.1|364.4|365.93|364.23|366.11|364.41|365.93|364.23|18
1729269020000|2024-10-18 16:30:20|365.95|364.25|365.97|364.27|365.99|364.29|365.95|364.25|13
1729269030000|2024-10-18 16:30:30|365.91|364.21|365.89|364.19|365.91|364.21|365.8|364.1|10
1729269040000|2024-10-18 16:30:40|365.88|364.18|365.76|364.06|365.88|364.18|365.76|364.06|10
1729269050000|2024-10-18 16:30:50|365.73|364.03|365.96|364.26|365.96|364.26|365.73|364.03|17
1729269060000|2024-10-18 16:31:00|365.97|364.27|365.86|364.16|366|364.3|365.86|364.16|8
1729269070000|2024-10-18 16:31:10|365.84|364.14|365.98|364.28|365.98|364.28|365.76|364.06|13
1729269080000|2024-10-18 16:31:20|365.99|364.29|365.98|364.28|365.99|364.29|365.98|364.28|2
1729269100000|2024-10-18 16:31:40|365.99|364.29|365.98|364.28|365.99|364.29|365.98|364.28|4
1729269110000|2024-10-18 16:31:50|365.99|364.29|365.9|364.2|365.99|364.29|365.88|364.18|6
1729269120000|2024-10-18 16:32:00|365.91|364.21|366.04|364.34|366.1|364.4|365.91|364.21|13
1729269130000|2024-10-18 16:32:10|366.03|364.33|366.1|364.4|366.1|364.4|366.02|364.32|15
1729269140000|2024-10-18 16:32:20|366.09|364.39|366.12|364.42|366.12|364.42|366.09|364.39|5
1729269150000|2024-10-18 16:32:30|366.1|364.4|366.15|364.45|366.15|364.45|366.09|364.39|6
1729269160000|2024-10-18 16:32:40|366.14|364.44|365.91|364.21|366.15|364.45|365.89|364.19|13
1729269170000|2024-10-18 16:32:50|365.92|364.22|365.94|364.24|365.94|364.24|365.92|364.22|3
1729269180000|2024-10-18 16:33:00|366.01|364.31|365.93|364.23|366.02|364.32|365.93|364.23|14
1729269190000|2024-10-18 16:33:10|365.92|364.22|365.98|364.28|365.98|364.28|365.92|364.22|16
1729269200000|2024-10-18 16:33:20|366.08|364.38|366.17|364.47|366.2|364.5|366.08|364.38|14
1729269210000|2024-10-18 16:33:30|366.2|364.5|366.3|364.6|366.38|364.68|366.2|364.5|16
1729269220000|2024-10-18 16:33:40|366.31|364.61|366.3|364.6|366.31|364.61|366.3|364.6|4
1729269230000|2024-10-18 16:33:50|366.29|364.59|366.33|364.63|366.33|364.63|366.28|364.58|7
1729269240000|2024-10-18 16:34:00|366.57|364.87|366.68|364.98|366.68|364.98|366.57|364.87|16
1729269250000|2024-10-18 16:34:10|366.67|364.97|367.21|365.51|367.21|365.51|366.67|364.97|15
1729269260000|2024-10-18 16:34:20|367.19|365.49|367|365.3|367.19|365.49|367|365.3|12
1729269270000|2024-10-18 16:34:30|367.01|365.31|366.88|365.18|367.02|365.32|366.88|365.18|14
1729269280000|2024-10-18 16:34:40|366.87|365.17|366.82|365.12|366.87|365.17|366.78|365.08|17
1729269290000|2024-10-18 16:34:50|366.81|365.11|366.75|365.05|366.81|365.11|366.73|365.03|19
1729269300000|2024-10-18 16:35:00|366.77|365.07|366.72|365.02|366.8|365.1|366.72|365.02|15
1729269310000|2024-10-18 16:35:10|366.77|365.07|366.83|365.13|366.83|365.13|366.74|365.04|8
1729269320000|2024-10-18 16:35:20|366.85|365.15|366.87|365.17|366.88|365.18|366.85|365.15|9
1729269330000|2024-10-18 16:35:30|366.84|365.14|366.93|365.23|366.93|365.23|366.84|365.14|17
1729269340000|2024-10-18 16:35:40|366.94|365.24|366.98|365.28|367.04|365.34|366.94|365.24|13
1729269350000|2024-10-18 16:35:50|366.97|365.27|367.96|366.26|368.02|366.32|366.97|365.27|9
1729269360000|2024-10-18 16:36:00|367.87|366.17|367.57|365.87|367.87|366.17|367.45|365.75|24
1729269370000|2024-10-18 16:36:10|367.56|365.86|367.69|365.99|367.69|365.99|367.54|365.84|16
1729269380000|2024-10-18 16:36:20|367.7|366|367.82|366.12|367.82|366.12|367.7|366|14
1729269390000|2024-10-18 16:36:30|367.85|366.15|367.99|366.29|367.99|366.29|367.83|366.13|12
1729269400000|2024-10-18 16:36:40|367.98|366.28|368.05|366.35|368.05|366.35|367.98|366.28|12
1729269410000|2024-10-18 16:36:50|368.06|366.36|367.94|366.24|368.06|366.36|367.94|366.24|8
1729269420000|2024-10-18 16:37:00|367.86|366.16|367.82|366.12|367.9|366.2|367.76|366.06|16
1729269430000|2024-10-18 16:37:10|367.77|366.07|367.72|366.02|367.77|366.07|367.72|366.02|14
1729269440000|2024-10-18 16:37:20|367.73|366.03|367.88|366.18|367.88|366.18|367.73|366.03|9
1729269450000|2024-10-18 16:37:30|367.9|366.2|367.93|366.23|367.93|366.23|367.87|366.17|9
1729269460000|2024-10-18 16:37:40|367.92|366.22|367.98|366.28|367.98|366.28|367.85|366.15|11
1729269470000|2024-10-18 16:37:50|367.97|366.27|368.06|366.36|368.07|366.37|367.97|366.27|8
1729269480000|2024-10-18 16:38:00|368.07|366.37|368.24|366.54|368.28|366.58|368.06|366.36|11
1729269490000|2024-10-18 16:38:10|368.28|366.58|368.36|366.66|368.38|366.68|368.28|366.58|5
1729269500000|2024-10-18 16:38:20|368.37|366.67|368.51|366.81|368.51|366.81|368.32|366.62|5
1729269510000|2024-10-18 16:38:30|368.54|366.84|368.56|366.86|368.58|366.88|368.53|366.83|8
1729269520000|2024-10-18 16:38:40|368.55|366.85|368.51|366.81|368.55|366.85|368.46|366.76|7
1729269530000|2024-10-18 16:38:50|368.52|366.82|368.56|366.86|368.56|366.86|368.51|366.81|8
1729269540000|2024-10-18 16:39:00|368.59|366.89|368.64|366.94|368.69|366.99|368.59|366.89|7
1729269550000|2024-10-18 16:39:10|368.59|366.89|368.47|366.77|368.59|366.89|368.47|366.77|4
1729269560000|2024-10-18 16:39:20|368.48|366.78|368.5|366.8|368.51|366.81|368.46|366.76|11
1729269570000|2024-10-18 16:39:30|368.49|366.79|368.49|366.79|368.5|366.8|368.47|366.77|6
1729269580000|2024-10-18 16:39:40|368.48|366.78|368.52|366.82|368.52|366.82|368.47|366.77|7
1729269590000|2024-10-18 16:39:50|368.53|366.83|368.51|366.81|368.54|366.84|368.51|366.81|3
1729269600000|2024-10-18 16:40:00|368.52|366.82|368.55|366.85|368.55|366.85|368.52|366.82|3
1729269610000|2024-10-18 16:40:10|368.56|366.86|368.57|366.87|368.57|366.87|368.56|366.86|2
1729269620000|2024-10-18 16:40:20|368.56|366.86|368.57|366.87|368.57|366.87|368.56|366.86|2
1729269630000|2024-10-18 16:40:30|368.55|366.85|368.55|366.85|368.55|366.85|368.55|366.85|1
1729269650000|2024-10-18 16:40:50|368.56|366.86|368.79|367.09|368.8|367.1|368.56|366.86|7
1729269660000|2024-10-18 16:41:00|368.72|367.02|368.84|367.14|368.84|367.14|368.72|367.02|13
1729269670000|2024-10-18 16:41:10|368.88|367.18|368.92|367.22|368.94|367.24|368.88|367.18|3
1729269680000|2024-10-18 16:41:20|368.91|367.21|368.86|367.16|368.97|367.27|368.82|367.12|14
1729269690000|2024-10-18 16:41:30|368.88|367.18|368.86|367.16|368.92|367.22|368.86|367.16|10
1729269700000|2024-10-18 16:41:40|368.85|367.15|368.72|367.02|368.86|367.16|368.72|367.02|18
1729269710000|2024-10-18 16:41:50|368.71|367.01|368.81|367.11|368.81|367.11|368.69|366.99|10
1729269720000|2024-10-18 16:42:00|368.77|367.07|369.05|367.35|369.05|367.35|368.77|367.07|10
1729269730000|2024-10-18 16:42:10|369.04|367.34|369.02|367.32|369.11|367.41|369.02|367.32|14
1729269740000|2024-10-18 16:42:20|369.01|367.31|368.94|367.24|369.01|367.31|368.84|367.14|11
1729269750000|2024-10-18 16:42:30|368.98|367.28|369.16|367.46|369.31|367.61|368.98|367.28|24
1729269760000|2024-10-18 16:42:40|369.15|367.45|368.92|367.22|369.15|367.45|368.88|367.18|17
1729269770000|2024-10-18 16:42:50|368.94|367.24|368.77|367.07|368.94|367.24|368.77|367.07|17
1729269780000|2024-10-18 16:43:00|368.78|367.08|368.79|367.09|368.88|367.18|368.78|367.08|20
1729269790000|2024-10-18 16:43:10|368.8|367.1|368.65|366.95|368.87|367.17|368.65|366.95|12
1729269800000|2024-10-18 16:43:20|368.59|366.89|368.57|366.87|368.59|366.89|368.55|366.85|7
1729269810000|2024-10-18 16:43:30|368.58|366.88|368.61|366.91|368.65|366.95|368.58|366.88|7
1729269820000|2024-10-18 16:43:40|368.62|366.92|368.56|366.86|368.62|366.92|368.56|366.86|10
1729269830000|2024-10-18 16:43:50|368.57|366.87|368.54|366.84|368.57|366.87|368.54|366.84|5
1729269840000|2024-10-18 16:44:00|368.51|366.81|368.65|366.95|368.68|366.98|368.5|366.8|10
1729269850000|2024-10-18 16:44:10|368.64|366.94|368.61|366.91|368.64|366.94|368.59|366.89|10
1729269860000|2024-10-18 16:44:20|368.59|366.89|368.52|366.82|368.59|366.89|368.5|366.8|7
1729269870000|2024-10-18 16:44:30|368.53|366.83|368.6|366.9|368.61|366.91|368.51|366.81|9
1729269880000|2024-10-18 16:44:40|368.57|366.87|368.69|366.99|368.69|366.99|368.57|366.87|11
1729269890000|2024-10-18 16:44:50|368.67|366.97|368.69|366.99|368.7|367|368.67|366.97|5
1729269900000|2024-10-18 16:45:00|368.7|367|368.7|367|368.7|367|368.7|367|1
1729269910000|2024-10-18 16:45:10|368.65|366.95|368.42|366.72|368.65|366.95|368.37|366.67|20
1729269920000|2024-10-18 16:45:20|368.47|366.77|368.53|366.83|368.53|366.83|368.39|366.69|13
1729269930000|2024-10-18 16:45:30|368.54|366.84|368.49|366.79|368.61|366.91|368.49|366.79|10
1729269940000|2024-10-18 16:45:40|368.51|366.81|368.4|366.7|368.54|366.84|368.4|366.7|18
1729269950000|2024-10-18 16:45:50|368.39|366.69|368.43|366.73|368.45|366.75|368.29|366.59|12
1729269960000|2024-10-18 16:46:00|368.4|366.7|368.37|366.67|368.43|366.73|368.33|366.63|7
1729269970000|2024-10-18 16:46:10|368.41|366.71|368.58|366.88|368.63|366.93|368.41|366.71|15
1729269980000|2024-10-18 16:46:20|368.57|366.87|368.49|366.79|368.57|366.87|368.49|366.79|9
1729269990000|2024-10-18 16:46:30|368.47|366.77|368.16|366.46|368.47|366.77|368.16|366.46|11
1729270000000|2024-10-18 16:46:40|368.17|366.47|368.11|366.41|368.17|366.47|368|366.3|13
1729270010000|2024-10-18 16:46:50|368.12|366.42|368.33|366.63|368.36|366.66|368.12|366.42|13
1729270020000|2024-10-18 16:47:00|368.31|366.61|368.16|366.46|368.31|366.61|368.16|366.46|13
1729270030000|2024-10-18 16:47:10|368.17|366.47|368.09|366.39|368.24|366.54|368.09|366.39|17
1729270040000|2024-10-18 16:47:20|368.11|366.41|368.04|366.34|368.11|366.41|368.03|366.33|10
1729270050000|2024-10-18 16:47:30|368.05|366.35|368.18|366.48|368.18|366.48|368.02|366.32|9
1729270060000|2024-10-18 16:47:40|368.14|366.44|368.16|366.46|368.18|366.48|368.12|366.42|8
1729270070000|2024-10-18 16:47:50|368.22|366.52|368.26|366.56|368.26|366.56|368.22|366.52|7
1729270080000|2024-10-18 16:48:00|368.24|366.54|368.18|366.48|368.24|366.54|368.14|366.44|13
1729270090000|2024-10-18 16:48:10|368.22|366.52|368.28|366.58|368.3|366.6|368.13|366.43|13
1729270100000|2024-10-18 16:48:20|368.26|366.56|368.26|366.56|368.3|366.6|368.21|366.51|11
1729270110000|2024-10-18 16:48:30|368.27|366.57|368.22|366.52|368.27|366.57|368.21|366.51|17
1729270120000|2024-10-18 16:48:40|368.21|366.51|368.1|366.4|368.23|366.53|368.1|366.4|10
1729270130000|2024-10-18 16:48:50|368.14|366.44|368.11|366.41|368.14|366.44|368.11|366.41|6
1729270140000|2024-10-18 16:49:00|368.1|366.4|367.97|366.27|368.1|366.4|367.91|366.21|10
1729270150000|2024-10-18 16:49:10|367.99|366.29|367.76|366.06|367.99|366.29|367.76|366.06|14
1729270160000|2024-10-18 16:49:20|367.73|366.03|367.81|366.11|367.81|366.11|367.73|366.03|9
1729270170000|2024-10-18 16:49:30|367.82|366.12|367.81|366.11|367.92|366.22|367.81|366.11|13
1729270180000|2024-10-18 16:49:40|367.82|366.12|367.84|366.14|367.84|366.14|367.82|366.12|2
1729270190000|2024-10-18 16:49:50|367.85|366.15|367.84|366.14|367.85|366.15|367.8|366.1|9
1729270200000|2024-10-18 16:50:00|367.82|366.12|367.73|366.03|367.83|366.13|367.73|366.03|10
1729270210000|2024-10-18 16:50:10|367.75|366.05|367.72|366.02|367.75|366.05|367.7|366|9
1729270220000|2024-10-18 16:50:20|367.71|366.01|367.71|366.01|367.71|366.01|367.66|365.96|11
1729270230000|2024-10-18 16:50:30|367.75|366.05|367.78|366.08|367.78|366.08|367.72|366.02|5
1729270240000|2024-10-18 16:50:40|367.85|366.15|367.93|366.23|367.93|366.23|367.84|366.14|13
1729270250000|2024-10-18 16:50:50|367.91|366.21|367.8|366.1|367.93|366.23|367.78|366.08|15
1729270260000|2024-10-18 16:51:00|367.79|366.09|367.82|366.12|367.82|366.12|367.79|366.09|3
1729270270000|2024-10-18 16:51:10|367.81|366.11|367.97|366.27|367.97|366.27|367.81|366.11|8
1729270280000|2024-10-18 16:51:20|367.91|366.21|367.81|366.11|367.91|366.21|367.8|366.1|9
1729270290000|2024-10-18 16:51:30|367.85|366.15|367.81|366.11|367.85|366.15|367.81|366.11|9
1729270300000|2024-10-18 16:51:40|367.82|366.12|367.65|365.95|367.82|366.12|367.64|365.94|10
1729270310000|2024-10-18 16:51:50|367.64|365.94|367.64|365.94|367.73|366.03|367.64|365.94|8
1729270320000|2024-10-18 16:52:00|367.68|365.98|367.76|366.06|367.76|366.06|367.68|365.98|7
1729270330000|2024-10-18 16:52:10|367.73|366.03|367.67|365.97|367.74|366.04|367.67|365.97|5
1729270340000|2024-10-18 16:52:20|367.62|365.92|367.74|366.04|367.74|366.04|367.61|365.91|11
1729270350000|2024-10-18 16:52:30|367.77|366.07|367.74|366.04|367.85|366.15|367.74|366.04|14
1729270360000|2024-10-18 16:52:40|367.71|366.01|367.77|366.07|367.82|366.12|367.71|366.01|11
1729270370000|2024-10-18 16:52:50|367.78|366.08|367.75|366.05|367.78|366.08|367.74|366.04|4
1729270380000|2024-10-18 16:53:00|367.76|366.06|367.75|366.05|367.84|366.14|367.7|366|13
1729270390000|2024-10-18 16:53:10|367.74|366.04|367.73|366.03|367.77|366.07|367.7|366|13
1729270400000|2024-10-18 16:53:20|367.69|365.99|367.7|366|367.7|366|367.69|365.99|2
1729270410000|2024-10-18 16:53:30|367.71|366.01|367.73|366.03|367.74|366.04|367.71|366.01|3
1729270420000|2024-10-18 16:53:40|367.74|366.04|367.71|366.01|367.74|366.04|367.71|366.01|2
1729270440000|2024-10-18 16:54:00|367.73|366.03|367.74|366.04|367.8|366.1|367.73|366.03|17
1729270450000|2024-10-18 16:54:10|367.75|366.05|367.77|366.07|367.77|366.07|367.73|366.03|11
1729270460000|2024-10-18 16:54:20|367.79|366.09|367.79|366.09|367.79|366.09|367.78|366.08|3
1729270470000|2024-10-18 16:54:30|367.8|366.1|367.83|366.13|367.83|366.13|367.8|366.1|4
1729270480000|2024-10-18 16:54:40|367.84|366.14|367.9|366.2|367.9|366.2|367.84|366.14|7
1729270490000|2024-10-18 16:54:50|367.88|366.18|367.83|366.13|367.88|366.18|367.8|366.1|4
1729270500000|2024-10-18 16:55:00|367.84|366.14|368.22|366.52|368.22|366.52|367.84|366.14|18
1729270510000|2024-10-18 16:55:10|368.19|366.49|368.02|366.32|368.19|366.49|368.01|366.31|15
1729270520000|2024-10-18 16:55:20|368.03|366.33|368.14|366.44|368.14|366.44|368.03|366.33|8
1729270530000|2024-10-18 16:55:30|368.13|366.43|368.12|366.42|368.14|366.44|368.12|366.42|6
1729270540000|2024-10-18 16:55:40|368.15|366.45|368.12|366.42|368.15|366.45|368.12|366.42|6
1729270550000|2024-10-18 16:55:50|368.13|366.43|368.22|366.52|368.22|366.52|368.1|366.4|14
1729270560000|2024-10-18 16:56:00|368.23|366.53|368.21|366.51|368.29|366.59|368.21|366.51|13
1729270570000|2024-10-18 16:56:10|368.22|366.52|368.14|366.44|368.22|366.52|368.13|366.43|12
1729270580000|2024-10-18 16:56:20|368.16|366.46|368.28|366.58|368.31|366.61|368.16|366.46|18
1729270590000|2024-10-18 16:56:30|368.29|366.59|368.31|366.61|368.31|366.61|368.29|366.59|3
1729270600000|2024-10-18 16:56:40|368.32|366.62|368.32|366.62|368.32|366.62|368.32|366.62|1
1729270610000|2024-10-18 16:56:50|368.34|366.64|368.41|366.71|368.41|366.71|368.34|366.64|4
1729270620000|2024-10-18 16:57:00|368.42|366.72|368.52|366.82|368.52|366.82|368.42|366.72|13
1729270630000|2024-10-18 16:57:10|368.5|366.8|368.49|366.79|368.53|366.83|368.49|366.79|7
1729270640000|2024-10-18 16:57:20|368.48|366.78|368.46|366.76|368.49|366.79|368.45|366.75|12
1729270650000|2024-10-18 16:57:30|368.47|366.77|368.49|366.79|368.49|366.79|368.47|366.77|3
1729270660000|2024-10-18 16:57:40|368.5|366.8|368.52|366.82|368.52|366.82|368.49|366.79|11
1729270670000|2024-10-18 16:57:50|368.53|366.83|368.51|366.81|368.54|366.84|368.51|366.81|9
1729270680000|2024-10-18 16:58:00|368.52|366.82|368.25|366.55|368.52|366.82|368.25|366.55|17
1729270690000|2024-10-18 16:58:10|368.23|366.53|367.97|366.27|368.24|366.54|367.96|366.26|15
1729270700000|2024-10-18 16:58:20|367.96|366.26|367.96|366.26|367.97|366.27|367.88|366.18|20
1729270710000|2024-10-18 16:58:30|367.97|366.27|367.98|366.28|367.99|366.29|367.96|366.26|10
1729270720000|2024-10-18 16:58:40|367.99|366.29|368.3|366.6|368.49|366.79|367.99|366.29|11
1729270730000|2024-10-18 16:58:50|368.29|366.59|368.36|366.66|368.37|366.67|368.28|366.58|16
1729270740000|2024-10-18 16:59:00|368.35|366.65|368.36|366.66|368.38|366.68|368.29|366.59|18
1729270750000|2024-10-18 16:59:10|368.35|366.65|368.26|366.56|368.35|366.65|368.25|366.55|10
1729270760000|2024-10-18 16:59:20|368.24|366.54|368.31|366.61|368.31|366.61|368.24|366.54|15
1729270770000|2024-10-18 16:59:30|368.33|366.63|368.38|366.68|368.38|366.68|368.31|366.61|12
1729270780000|2024-10-18 16:59:40|368.39|366.69|368.41|366.71|368.44|366.74|368.39|366.69|7
1729270790000|2024-10-18 16:59:50|368.42|366.72|368.4|366.7|368.42|366.72|368.4|366.7|3
1729270800000|2024-10-18 17:00:00|368.41|366.71|368.45|366.75|368.45|366.75|368.32|366.62|19
1729270810000|2024-10-18 17:00:10|368.43|366.73|368.45|366.75|368.45|366.75|368.38|366.68|13
1729270820000|2024-10-18 17:00:20|368.48|366.78|368.73|367.03|368.75|367.05|368.48|366.78|20
1729270830000|2024-10-18 17:00:30|368.74|367.04|368.53|366.83|368.74|367.04|368.51|366.81|13
1729270840000|2024-10-18 17:00:40|368.55|366.85|368.53|366.83|368.59|366.89|368.51|366.81|21
1729270850000|2024-10-18 17:00:50|368.51|366.81|368.67|366.97|368.67|366.97|368.51|366.81|11
1729270860000|2024-10-18 17:01:00|368.74|367.04|368.73|367.03|368.75|367.05|368.69|366.99|14
1729270870000|2024-10-18 17:01:10|368.72|367.02|368.53|366.83|368.72|367.02|368.49|366.79|19
1729270880000|2024-10-18 17:01:20|368.54|366.84|368.63|366.93|368.63|366.93|368.43|366.73|25
1729270890000|2024-10-18 17:01:30|368.64|366.94|368.8|367.1|368.8|367.1|368.64|366.94|17
1729270900000|2024-10-18 17:01:40|368.79|367.09|368.73|367.03|368.83|367.13|368.73|367.03|18
1729270910000|2024-10-18 17:01:50|368.74|367.04|368.67|366.97|368.76|367.06|368.65|366.95|9
1729270920000|2024-10-18 17:02:00|368.68|366.98|368.44|366.74|368.68|366.98|368.44|366.74|20
1729270930000|2024-10-18 17:02:10|368.38|366.68|368.37|366.67|368.38|366.68|368.34|366.64|14
1729270940000|2024-10-18 17:02:20|368.38|366.68|368.39|366.69|368.39|366.69|368.37|366.67|4
1729270950000|2024-10-18 17:02:30|368.38|366.68|368.29|366.59|368.39|366.69|368.24|366.54|17
1729270960000|2024-10-18 17:02:40|368.28|366.58|368.33|366.63|368.33|366.63|368.28|366.58|8
1729270970000|2024-10-18 17:02:50|368.34|366.64|368.31|366.61|368.34|366.64|368.3|366.6|5
1729270980000|2024-10-18 17:03:00|368.32|366.62|368.37|366.67|368.37|366.67|368.24|366.54|9
1729270990000|2024-10-18 17:03:10|368.38|366.68|368.57|366.87|368.6|366.9|368.38|366.68|12
1729271000000|2024-10-18 17:03:20|368.58|366.88|368.78|367.08|368.78|367.08|368.58|366.88|14
1729271010000|2024-10-18 17:03:30|368.77|367.07|368.78|367.08|368.78|367.08|368.77|367.07|2
1729271020000|2024-10-18 17:03:40|368.76|367.06|368.71|367.01|368.78|367.08|368.71|367.01|7
1729271030000|2024-10-18 17:03:50|368.66|366.96|368.65|366.95|368.73|367.03|368.65|366.95|11
1729271040000|2024-10-18 17:04:00|368.63|366.93|368.71|367.01|368.72|367.02|368.56|366.86|21
1729271050000|2024-10-18 17:04:10|368.72|367.02|368.79|367.09|368.79|367.09|368.72|367.02|13
1729271060000|2024-10-18 17:04:20|368.8|367.1|368.89|367.19|368.89|367.19|368.8|367.1|5
1729271070000|2024-10-18 17:04:30|368.88|367.18|368.88|367.18|368.89|367.19|368.87|367.17|6
1729271080000|2024-10-18 17:04:40|368.84|367.14|368.77|367.07|368.88|367.18|368.77|367.07|11
1729271090000|2024-10-18 17:04:50|368.78|367.08|368.85|367.15|368.88|367.18|368.76|367.06|18
1729271100000|2024-10-18 17:05:00|368.86|367.16|368.88|367.18|368.89|367.19|368.86|367.16|4
1729271110000|2024-10-18 17:05:10|368.87|367.17|368.74|367.04|368.88|367.18|368.72|367.02|12
1729271120000|2024-10-18 17:05:20|368.7|367|368.73|367.03|368.73|367.03|368.66|366.96|14
1729271130000|2024-10-18 17:05:30|368.74|367.04|368.74|367.04|368.74|367.04|368.74|367.04|1
1729271140000|2024-10-18 17:05:40|368.75|367.05|368.89|367.19|368.91|367.21|368.75|367.05|18
1729271150000|2024-10-18 17:05:50|368.88|367.18|369.67|367.97|369.94|368.24|368.88|367.18|17
1729271160000|2024-10-18 17:06:00|369.68|367.98|369.29|367.59|369.68|367.98|369.29|367.59|20
1729271170000|2024-10-18 17:06:10|369.31|367.61|369.35|367.65|369.38|367.68|369.31|367.61|12
1729271180000|2024-10-18 17:06:20|369.36|367.66|369.3|367.6|369.36|367.66|369.25|367.55|13
1729271190000|2024-10-18 17:06:30|369.31|367.61|369.31|367.61|369.31|367.61|369.3|367.6|3
1729271210000|2024-10-18 17:06:50|369.24|367.54|369.16|367.46|369.24|367.54|369.15|367.45|10
1729271220000|2024-10-18 17:07:00|369.17|367.47|369.21|367.51|369.21|367.51|369.16|367.46|12
1729271230000|2024-10-18 17:07:10|369.38|367.68|369.34|367.64|369.38|367.68|369.32|367.62|10
1729271240000|2024-10-18 17:07:20|369.33|367.63|369.28|367.58|369.33|367.63|369.25|367.55|11
1729271250000|2024-10-18 17:07:30|369.27|367.57|369.33|367.63|369.34|367.64|369.26|367.56|9
1729271260000|2024-10-18 17:07:40|369.34|367.64|369.45|367.75|369.48|367.78|369.34|367.64|12
1729271270000|2024-10-18 17:07:50|369.46|367.76|369.53|367.83|369.54|367.84|369.44|367.74|7
1729271280000|2024-10-18 17:08:00|369.55|367.85|369.54|367.84|369.55|367.85|369.54|367.84|4
1729271290000|2024-10-18 17:08:10|369.55|367.85|369.62|367.92|369.66|367.96|369.55|367.85|11
1729271300000|2024-10-18 17:08:20|369.61|367.91|369.64|367.94|369.66|367.96|369.61|367.91|11
1729271310000|2024-10-18 17:08:30|369.66|367.96|369.49|367.79|369.66|367.96|369.49|367.79|13
1729271320000|2024-10-18 17:08:40|369.46|367.76|369.19|367.49|369.46|367.76|369.19|367.49|9
1729271330000|2024-10-18 17:08:50|369.15|367.45|369.11|367.41|369.15|367.45|369.11|367.41|2
1729271340000|2024-10-18 17:09:00|369.13|367.43|369.13|367.43|369.13|367.43|369.13|367.43|1
1729271350000|2024-10-18 17:09:10|369.1|367.4|369.02|367.32|369.1|367.4|369.02|367.32|4
1729271360000|2024-10-18 17:09:20|369.01|367.31|369.01|367.31|369.01|367.31|369.01|367.31|1
1729271380000|2024-10-18 17:09:40|369|367.3|368.94|367.24|369|367.3|368.94|367.24|6
1729271390000|2024-10-18 17:09:50|368.93|367.23|368.87|367.17|368.93|367.23|368.87|367.17|7
1729271400000|2024-10-18 17:10:00|368.86|367.16|368.4|366.7|368.86|367.16|368.4|366.7|16
1729271410000|2024-10-18 17:10:10|368.39|366.69|368.25|366.55|368.39|366.69|368.25|366.55|12
1729271420000|2024-10-18 17:10:20|368.24|366.54|368.21|366.51|368.24|366.54|368.21|366.51|8
1729271440000|2024-10-18 17:10:40|368.16|366.46|368.14|366.44|368.16|366.46|368.14|366.44|3
1729271450000|2024-10-18 17:10:50|368.13|366.43|368.01|366.31|368.13|366.43|368.01|366.31|10
1729271460000|2024-10-18 17:11:00|368|366.3|367.93|366.23|368|366.3|367.93|366.23|2
1729271470000|2024-10-18 17:11:10|367.91|366.21|367.88|366.18|367.91|366.21|367.88|366.18|6
1729271480000|2024-10-18 17:11:20|367.79|366.09|367.74|366.04|367.79|366.09|367.74|366.04|7
1729271490000|2024-10-18 17:11:30|367.75|366.05|367.83|366.13|367.87|366.17|367.75|366.05|5
1729271500000|2024-10-18 17:11:40|367.85|366.15|367.83|366.13|367.85|366.15|367.83|366.13|2
1729271510000|2024-10-18 17:11:50|367.82|366.12|367.81|366.11|367.82|366.12|367.81|366.11|2
1729271520000|2024-10-18 17:12:00|367.82|366.12|367.81|366.11|367.82|366.12|367.78|366.08|5
1729271530000|2024-10-18 17:12:10|367.79|366.09|367.76|366.06|367.79|366.09|367.76|366.06|4
1729271540000|2024-10-18 17:12:20|367.77|366.07|367.78|366.08|367.8|366.1|367.77|366.07|4
1729271550000|2024-10-18 17:12:30|367.75|366.05|367.75|366.05|367.75|366.05|367.75|366.05|1
1729271560000|2024-10-18 17:12:40|367.74|366.04|367.72|366.02|367.74|366.04|367.72|366.02|2
1729271570000|2024-10-18 17:12:50|367.74|366.04|367.93|366.23|368|366.3|367.74|366.04|9
1729271580000|2024-10-18 17:13:00|367.92|366.22|367.94|366.24|367.94|366.24|367.92|366.22|3
1729271590000|2024-10-18 17:13:10|367.96|366.26|367.97|366.27|368.1|366.4|367.96|366.26|11
1729271600000|2024-10-18 17:13:20|367.96|366.26|367.95|366.25|367.96|366.26|367.95|366.25|2
1729271610000|2024-10-18 17:13:30|367.9|366.2|367.9|366.2|367.9|366.2|367.9|366.2|1
1729271620000|2024-10-18 17:13:40|367.81|366.11|367.76|366.06|367.81|366.11|367.76|366.06|5
1729271630000|2024-10-18 17:13:50|367.78|366.08|367.76|366.06|367.79|366.09|367.76|366.06|6
1729271640000|2024-10-18 17:14:00|367.77|366.07|367.69|365.99|367.78|366.08|367.69|365.99|11
1729271650000|2024-10-18 17:14:10|367.68|365.98|367.62|365.92|367.68|365.98|367.62|365.92|8
1729271660000|2024-10-18 17:14:20|367.61|365.91|367.39|365.69|367.61|365.91|367.39|365.69|9
1729271670000|2024-10-18 17:14:30|367.36|365.66|367.38|365.68|367.39|365.69|367.36|365.66|3
1729271680000|2024-10-18 17:14:40|367.4|365.7|367.52|365.82|367.53|365.83|367.4|365.7|3
1729271690000|2024-10-18 17:14:50|367.53|365.83|367.58|365.88|367.58|365.88|367.53|365.83|2
1729271700000|2024-10-18 17:15:00|367.59|365.89|367.63|365.93|367.71|366.01|367.59|365.89|12
1729271710000|2024-10-18 17:15:10|367.62|365.92|367.53|365.83|367.62|365.92|367.5|365.8|10
1729271720000|2024-10-18 17:15:20|367.59|365.89|367.52|365.82|367.59|365.89|367.51|365.81|13
1729271730000|2024-10-18 17:15:30|367.53|365.83|367.32|365.62|367.54|365.84|367.32|365.62|17
1729271740000|2024-10-18 17:15:40|367.31|365.61|367.04|365.34|367.31|365.61|367.04|365.34|20
1729271750000|2024-10-18 17:15:50|367.05|365.35|366.86|365.16|367.07|365.37|366.86|365.16|20
1729271760000|2024-10-18 17:16:00|366.85|365.15|366.91|365.21|366.91|365.21|366.85|365.15|6
1729271770000|2024-10-18 17:16:10|366.9|365.2|366.77|365.07|366.9|365.2|366.58|364.88|9
1729271780000|2024-10-18 17:16:20|366.78|365.08|366.75|365.05|366.78|365.08|366.74|365.04|13
1729271790000|2024-10-18 17:16:30|366.74|365.04|366.44|364.74|366.74|365.04|366.44|364.74|14
1729271800000|2024-10-18 17:16:40|366.45|364.75|366.43|364.73|366.47|364.77|366.43|364.73|12
1729271810000|2024-10-18 17:16:50|366.42|364.72|366.23|364.53|366.42|364.72|366.23|364.53|9
1729271820000|2024-10-18 17:17:00|366.22|364.52|366.3|364.6|366.3|364.6|366.21|364.51|7
1729271830000|2024-10-18 17:17:10|366.29|364.59|366.35|364.65|366.4|364.7|366.29|364.59|10
1729271840000|2024-10-18 17:17:20|366.34|364.64|366.34|364.64|366.34|364.64|366.34|364.64|1
1729271850000|2024-10-18 17:17:30|366.39|364.69|366.38|364.68|366.39|364.69|366.35|364.65|10
1729271860000|2024-10-18 17:17:40|366.37|364.67|366.59|364.89|366.59|364.89|366.37|364.67|10
1729271870000|2024-10-18 17:17:50|366.65|364.95|366.65|364.95|366.65|364.95|366.65|364.95|1
1729271880000|2024-10-18 17:18:00|366.64|364.94|366.64|364.94|366.67|364.97|366.64|364.94|4
1729271890000|2024-10-18 17:18:10|366.66|364.96|366.67|364.97|366.77|365.07|366.66|364.96|19
1729271900000|2024-10-18 17:18:20|366.66|364.96|366.65|364.95|366.7|365|366.62|364.92|10
1729271910000|2024-10-18 17:18:30|366.66|364.96|366.62|364.92|366.66|364.96|366.62|364.92|7
1729271920000|2024-10-18 17:18:40|366.61|364.91|366.48|364.78|366.61|364.91|366.46|364.76|8
1729271940000|2024-10-18 17:19:00|366.47|364.77|366.47|364.77|366.47|364.77|366.47|364.77|1
1729271950000|2024-10-18 17:19:10|366.44|364.74|366.22|364.52|366.44|364.74|366.22|364.52|13
1729271960000|2024-10-18 17:19:20|366.23|364.53|366.24|364.54|366.28|364.58|366.23|364.53|6
1729271970000|2024-10-18 17:19:30|366.31|364.61|366.31|364.61|366.32|364.62|366.3|364.6|7
1729271980000|2024-10-18 17:19:40|366.3|364.6|366.35|364.65|366.38|364.68|366.3|364.6|11
1729271990000|2024-10-18 17:19:50|366.34|364.64|366.26|364.56|366.36|364.66|366.26|364.56|11
1729272000000|2024-10-18 17:20:00|366.3|364.6|366.28|364.58|366.3|364.6|366.28|364.58|5
1729272010000|2024-10-18 17:20:10|366.22|364.52|366.21|364.51|366.22|364.52|366.2|364.5|7
1729272020000|2024-10-18 17:20:20|366.24|364.54|366.23|364.53|366.24|364.54|366.23|364.53|4
1729272030000|2024-10-18 17:20:30|366.19|364.49|366.23|364.53|366.23|364.53|366.19|364.49|2
1729272040000|2024-10-18 17:20:40|366.25|364.55|366.38|364.68|366.43|364.73|366.25|364.55|12
1729272050000|2024-10-18 17:20:50|366.39|364.69|366.52|364.82|366.52|364.82|366.39|364.69|5
1729272060000|2024-10-18 17:21:00|366.55|364.85|366.55|364.85|366.56|364.86|366.53|364.83|8
1729272070000|2024-10-18 17:21:10|366.54|364.84|366.58|364.88|366.58|364.88|366.52|364.82|14
1729272080000|2024-10-18 17:21:20|366.56|364.86|366.36|364.66|366.56|364.86|366.36|364.66|7
1729272090000|2024-10-18 17:21:30|366.38|364.68|366.37|364.67|366.38|364.68|366.37|364.67|2
1729272100000|2024-10-18 17:21:40|366.36|364.66|366.36|364.66|366.36|364.66|366.36|364.66|1
1729272110000|2024-10-18 17:21:50|366.35|364.65|366.22|364.52|366.35|364.65|366.22|364.52|7
1729272120000|2024-10-18 17:22:00|366.17|364.47|366.07|364.37|366.17|364.47|366.04|364.34|8
1729272130000|2024-10-18 17:22:10|366.06|364.36|366.2|364.5|366.2|364.5|366.06|364.36|12
1729272140000|2024-10-18 17:22:20|366.24|364.54|366.03|364.33|366.26|364.56|366.03|364.33|13
1729272150000|2024-10-18 17:22:30|366.01|364.31|365.95|364.25|366.01|364.31|365.95|364.25|5
1729272160000|2024-10-18 17:22:40|365.94|364.24|365.81|364.11|365.94|364.24|365.8|364.1|11
1729272170000|2024-10-18 17:22:50|365.79|364.09|365.45|363.75|365.79|364.09|365.45|363.75|26
1729272180000|2024-10-18 17:23:00|365.46|363.76|365.83|364.13|365.83|364.13|365.45|363.75|22
1729272190000|2024-10-18 17:23:10|365.85|364.15|365.92|364.22|365.95|364.25|365.85|364.15|18
1729272200000|2024-10-18 17:23:20|365.91|364.21|365.63|363.93|365.91|364.21|365.57|363.87|18
1729272210000|2024-10-18 17:23:30|365.68|363.98|365.78|364.08|365.79|364.09|365.66|363.96|17
1729272220000|2024-10-18 17:23:40|365.79|364.09|365.73|364.03|365.79|364.09|365.72|364.02|17
1729272230000|2024-10-18 17:23:50|365.66|363.96|365.23|363.53|365.66|363.96|365.23|363.53|27
1729272240000|2024-10-18 17:24:00|365.22|363.52|365.24|363.54|365.26|363.56|364.98|363.28|24
1729272250000|2024-10-18 17:24:10|365.28|363.58|365.06|363.36|365.36|363.66|364.98|363.28|30
1729272260000|2024-10-18 17:24:20|365.07|363.37|364.97|363.27|365.2|363.5|364.94|363.24|14
1729272270000|2024-10-18 17:24:30|365.06|363.36|364.99|363.29|365.07|363.37|364.95|363.25|10
1729272280000|2024-10-18 17:24:40|365|363.3|364.92|363.22|365.06|363.36|364.92|363.22|16
1729272290000|2024-10-18 17:24:50|364.93|363.23|364.91|363.21|364.93|363.23|364.89|363.19|7
1729272300000|2024-10-18 17:25:00|364.9|363.2|364.88|363.18|364.91|363.21|364.88|363.18|8
1729272310000|2024-10-18 17:25:10|364.74|363.04|364.59|362.89|364.74|363.04|364.38|362.68|15
1729272320000|2024-10-18 17:25:20|364.58|362.88|364.46|362.76|364.58|362.88|364.44|362.74|10
1729272330000|2024-10-18 17:25:30|364.47|362.77|364.47|362.77|364.47|362.77|364.47|362.77|1
1729272340000|2024-10-18 17:25:40|364.46|362.76|364.4|362.7|364.46|362.76|364.4|362.7|13
1729272350000|2024-10-18 17:25:50|364.37|362.67|364.38|362.68|364.45|362.75|364.37|362.67|11
1729272360000|2024-10-18 17:26:00|364.39|362.69|364.37|362.67|364.44|362.74|364.37|362.67|6
1729272370000|2024-10-18 17:26:10|364.38|362.68|364.52|362.82|364.52|362.82|364.38|362.68|8
1729272380000|2024-10-18 17:26:20|364.45|362.75|364.34|362.64|364.5|362.8|364.34|362.64|10
1729272390000|2024-10-18 17:26:30|364.35|362.65|364.24|362.54|364.35|362.65|364.1|362.4|14
1729272400000|2024-10-18 17:26:40|364.25|362.55|363.88|362.18|364.25|362.55|363.88|362.18|9
1729272410000|2024-10-18 17:26:50|363.97|362.27|364.05|362.35|364.06|362.36|363.91|362.21|17
1729272420000|2024-10-18 17:27:00|364.04|362.34|364.31|362.61|364.31|362.61|364.03|362.33|17
1729272430000|2024-10-18 17:27:10|364.25|362.55|364.18|362.48|364.26|362.56|364.17|362.47|8
1729272440000|2024-10-18 17:27:20|364.17|362.47|364.18|362.48|364.18|362.48|364.17|362.47|2
1729272450000|2024-10-18 17:27:30|364.19|362.49|364.16|362.46|364.19|362.49|364.16|362.46|4
1729272460000|2024-10-18 17:27:40|364.17|362.47|364.23|362.53|364.23|362.53|364.17|362.47|6
1729272470000|2024-10-18 17:27:50|364.21|362.51|364.18|362.48|364.26|362.56|364.18|362.48|12
1729272480000|2024-10-18 17:28:00|364.19|362.49|364.17|362.47|364.19|362.49|364.17|362.47|3
1729272490000|2024-10-18 17:28:10|364.16|362.46|363.92|362.22|364.16|362.46|363.89|362.19|10
1729272500000|2024-10-18 17:28:20|363.94|362.24|364.04|362.34|364.05|362.35|363.94|362.24|7
1729272510000|2024-10-18 17:28:30|364.09|362.39|364.13|362.43|364.15|362.45|364.09|362.39|7
1729272520000|2024-10-18 17:28:40|364.12|362.42|364.06|362.36|364.16|362.46|364.06|362.36|11
1729272530000|2024-10-18 17:28:50|364.05|362.35|363.86|362.16|364.05|362.35|363.86|362.16|5
1729272540000|2024-10-18 17:29:00|364.04|362.34|364.68|362.98|364.68|362.98|364.04|362.34|12
1729272550000|2024-10-18 17:29:10|364.72|363.02|364.58|362.88|364.72|363.02|364.58|362.88|9
1729272560000|2024-10-18 17:29:20|364.54|362.84|364.52|362.82|364.54|362.84|364.52|362.82|5
1729272570000|2024-10-18 17:29:30|364.47|362.77|364.47|362.77|364.49|362.79|364.47|362.77|5
1729272580000|2024-10-18 17:29:40|364.44|362.74|365.13|363.43|365.15|363.45|364.44|362.74|4
1729272590000|2024-10-18 17:29:50|365.12|363.42|365.86|364.16|366|364.3|365.1|363.4|22
1729272600000|2024-10-18 17:30:00|365.85|364.15|365.62|363.92|365.94|364.24|365.62|363.92|17
1729272610000|2024-10-18 17:30:10|365.61|363.91|365.52|363.82|365.61|363.91|365.48|363.78|25
1729272620000|2024-10-18 17:30:20|365.53|363.83|365.61|363.91|365.62|363.92|365.48|363.78|12
1729272630000|2024-10-18 17:30:30|365.57|363.87|365.54|363.84|365.58|363.88|365.46|363.76|10
1729272640000|2024-10-18 17:30:40|365.53|363.83|365.33|363.63|365.53|363.83|365.3|363.6|27
1729272650000|2024-10-18 17:30:50|365.31|363.61|365.45|363.75|365.45|363.75|365.31|363.61|14
1729272660000|2024-10-18 17:31:00|365.46|363.76|365.51|363.81|365.53|363.83|365.46|363.76|20
1729272670000|2024-10-18 17:31:10|365.5|363.8|365.55|363.85|365.55|363.85|365.5|363.8|11
1729272680000|2024-10-18 17:31:20|365.54|363.84|365.54|363.84|365.57|363.87|365.53|363.83|7
1729272690000|2024-10-18 17:31:30|365.53|363.83|365.53|363.83|365.53|363.83|365.53|363.83|1
1729272700000|2024-10-18 17:31:40|365.52|363.82|365.51|363.81|365.52|363.82|365.51|363.81|2
1729272720000|2024-10-18 17:32:00|365.62|363.92|365.57|363.87|365.63|363.93|365.55|363.85|14
1729272730000|2024-10-18 17:32:10|365.58|363.88|365.75|364.05|365.77|364.07|365.58|363.88|8
1729272740000|2024-10-18 17:32:20|365.76|364.06|365.77|364.07|365.77|364.07|365.75|364.05|10
1729272750000|2024-10-18 17:32:30|365.76|364.06|365.96|364.26|365.98|364.28|365.76|364.06|10
1729272760000|2024-10-18 17:32:40|365.94|364.24|365.94|364.24|365.94|364.24|365.94|364.24|1
1729272780000|2024-10-18 17:33:00|365.92|364.22|365.99|364.29|366.01|364.31|365.92|364.22|7
1729272790000|2024-10-18 17:33:10|365.98|364.28|365.96|364.26|365.98|364.28|365.96|364.26|2
1729272800000|2024-10-18 17:33:20|365.95|364.25|365.96|364.26|365.97|364.27|365.94|364.24|6
1729272810000|2024-10-18 17:33:30|365.95|364.25|366.01|364.31|366.01|364.31|365.94|364.24|7
1729272820000|2024-10-18 17:33:40|365.99|364.29|366.01|364.31|366.01|364.31|365.96|364.26|12
1729272830000|2024-10-18 17:33:50|365.98|364.28|366|364.3|366.01|364.31|365.98|364.28|11
1729272840000|2024-10-18 17:34:00|366.01|364.31|366.11|364.41|366.12|364.42|365.97|364.27|16
1729272850000|2024-10-18 17:34:10|366.12|364.42|366.16|364.46|366.16|364.46|366.12|364.42|3
1729272860000|2024-10-18 17:34:20|366.22|364.52|366.4|364.7|366.41|364.71|366.22|364.52|14
1729272870000|2024-10-18 17:34:30|366.41|364.71|366.49|364.79|366.5|364.8|366.41|364.71|12
1729272880000|2024-10-18 17:34:40|366.47|364.77|366.86|365.16|366.86|365.16|366.47|364.77|19
1729272890000|2024-10-18 17:34:50|366.85|365.15|366.79|365.09|366.85|365.15|366.79|365.09|7
1729272900000|2024-10-18 17:35:00|366.78|365.08|366.65|364.95|366.79|365.09|366.65|364.95|5
1729272910000|2024-10-18 17:35:10|366.63|364.93|366.55|364.85|366.63|364.93|366.55|364.85|8
1729272920000|2024-10-18 17:35:20|366.54|364.84|366.38|364.68|366.54|364.84|366.38|364.68|12
1729272930000|2024-10-18 17:35:30|366.37|364.67|366.32|364.62|366.37|364.67|366.32|364.62|6
1729272940000|2024-10-18 17:35:40|366.31|364.61|366.41|364.71|366.41|364.71|366.3|364.6|4
1729272950000|2024-10-18 17:35:50|366.4|364.7|366.34|364.64|366.4|364.7|366.34|364.64|4
1729272960000|2024-10-18 17:36:00|366.35|364.65|366.4|364.7|366.4|364.7|366.33|364.63|6
1729272970000|2024-10-18 17:36:10|366.45|364.75|366.53|364.83|366.53|364.83|366.44|364.74|12
1729272980000|2024-10-18 17:36:20|366.51|364.81|366.65|364.95|366.65|364.95|366.51|364.81|19
1729272990000|2024-10-18 17:36:30|366.64|364.94|366.61|364.91|366.64|364.94|366.61|364.91|4
1729273000000|2024-10-18 17:36:40|366.55|364.85|366.39|364.69|366.55|364.85|366.39|364.69|4
1729273010000|2024-10-18 17:36:50|366.37|364.67|366.37|364.67|366.37|364.67|366.37|364.67|1
1729273020000|2024-10-18 17:37:00|366.36|364.66|366.27|364.57|366.36|364.66|366.26|364.56|10
1729273030000|2024-10-18 17:37:10|366.29|364.59|366.22|364.52|366.31|364.61|366.22|364.52|7
1729273050000|2024-10-18 17:37:30|366.28|364.58|366.36|364.66|366.4|364.7|366.28|364.58|15
1729273060000|2024-10-18 17:37:40|366.35|364.65|366.22|364.52|366.35|364.65|366.22|364.52|3
1729273070000|2024-10-18 17:37:50|366.21|364.51|366.25|364.55|366.25|364.55|366.2|364.5|13
1729273080000|2024-10-18 17:38:00|366.26|364.56|366.31|364.61|366.31|364.61|366.21|364.51|13
1729273090000|2024-10-18 17:38:10|366.32|364.62|366.28|364.58|366.34|364.64|366.28|364.58|9
1729273100000|2024-10-18 17:38:20|366.26|364.56|366.32|364.62|366.35|364.65|366.26|364.56|15
1729273110000|2024-10-18 17:38:30|366.29|364.59|366.36|364.66|366.37|364.67|366.25|364.55|15
1729273120000|2024-10-18 17:38:40|366.37|364.67|366.46|364.76|366.46|364.76|366.37|364.67|6
1729273130000|2024-10-18 17:38:50|366.49|364.79|366.42|364.72|366.57|364.87|366.41|364.71|20
1729273140000|2024-10-18 17:39:00|366.43|364.73|366.39|364.69|366.45|364.75|366.32|364.62|12
1729273150000|2024-10-18 17:39:10|366.38|364.68|366.46|364.76|366.46|364.76|366.37|364.67|9
1729273160000|2024-10-18 17:39:20|366.49|364.79|366.49|364.79|366.53|364.83|366.49|364.79|10
1729273170000|2024-10-18 17:39:30|366.5|364.8|366.47|364.77|366.5|364.8|366.46|364.76|9
1729273190000|2024-10-18 17:39:50|366.46|364.76|366.46|364.76|366.47|364.77|366.46|364.76|13
1729273200000|2024-10-18 17:40:00|366.47|364.77|366.46|364.76|366.47|364.77|366.46|364.76|14
1729273210000|2024-10-18 17:40:10|366.45|364.75|366.45|364.75|366.45|364.75|366.45|364.75|1
1729273220000|2024-10-18 17:40:20|366.47|364.77|366.48|364.78|366.48|364.78|366.46|364.76|8
1729273230000|2024-10-18 17:40:30|366.52|364.82|366.55|364.85|366.58|364.88|366.52|364.82|15
1729273240000|2024-10-18 17:40:40|366.56|364.86|366.57|364.87|366.58|364.88|366.56|364.86|4
1729273250000|2024-10-18 17:40:50|366.55|364.85|366.43|364.73|366.55|364.85|366.42|364.72|10
1729273260000|2024-10-18 17:41:00|366.44|364.74|366.46|364.76|366.46|364.76|366.4|364.7|14
1729273270000|2024-10-18 17:41:10|366.49|364.79|366.56|364.86|366.57|364.87|366.49|364.79|6
1729273280000|2024-10-18 17:41:20|366.58|364.88|366.57|364.87|366.58|364.88|366.57|364.87|2
1729273290000|2024-10-18 17:41:30|366.56|364.86|366.53|364.83|366.56|364.86|366.53|364.83|2
1729273300000|2024-10-18 17:41:40|366.52|364.82|366.43|364.73|366.52|364.82|366.39|364.69|14
1729273310000|2024-10-18 17:41:50|366.42|364.72|366.34|364.64|366.42|364.72|366.34|364.64|7
1729273320000|2024-10-18 17:42:00|366.36|364.66|366.37|364.67|366.37|364.67|366.36|364.66|2
1729273330000|2024-10-18 17:42:10|366.38|364.68|366.37|364.67|366.38|364.68|366.35|364.65|7
1729273340000|2024-10-18 17:42:20|366.38|364.68|366.25|364.55|366.38|364.68|366.25|364.55|7
1729273350000|2024-10-18 17:42:30|366.24|364.54|366.24|364.54|366.24|364.54|366.23|364.53|3
1729273360000|2024-10-18 17:42:40|366.23|364.53|366.29|364.59|366.29|364.59|366.23|364.53|5
1729273370000|2024-10-18 17:42:50|366.26|364.56|366.29|364.59|366.29|364.59|366.26|364.56|4
1729273380000|2024-10-18 17:43:00|366.32|364.62|366.39|364.69|366.54|364.84|366.32|364.62|15
1729273390000|2024-10-18 17:43:10|366.4|364.7|366.24|364.54|366.4|364.7|366.24|364.54|19
1729273400000|2024-10-18 17:43:20|366.25|364.55|366.26|364.56|366.26|364.56|366.24|364.54|6
1729273410000|2024-10-18 17:43:30|366.27|364.57|366.35|364.65|366.35|364.65|366.27|364.57|4
1729273420000|2024-10-18 17:43:40|366.37|364.67|366.37|364.67|366.37|364.67|366.36|364.66|3
1729273430000|2024-10-18 17:43:50|366.36|364.66|366.36|364.66|366.36|364.66|366.36|364.66|1
1729273440000|2024-10-18 17:44:00|366.37|364.67|366.37|364.67|366.37|364.67|366.37|364.67|1
1729273450000|2024-10-18 17:44:10|366.41|364.71|366.43|364.73|366.46|364.76|366.41|364.71|4
1729273460000|2024-10-18 17:44:20|366.42|364.72|366.43|364.73|366.43|364.73|366.39|364.69|8
1729273470000|2024-10-18 17:44:30|366.44|364.74|366.43|364.73|366.46|364.76|366.43|364.73|7
1729273480000|2024-10-18 17:44:40|366.42|364.72|366.39|364.69|366.42|364.72|366.39|364.69|4
1729273500000|2024-10-18 17:45:00|366.42|364.72|366.44|364.74|366.46|364.76|366.41|364.71|9
1729273510000|2024-10-18 17:45:10|366.43|364.73|366.44|364.74|366.44|364.74|366.43|364.73|4
1729273520000|2024-10-18 17:45:20|366.45|364.75|366.36|364.66|366.47|364.77|366.36|364.66|13
1729273530000|2024-10-18 17:45:30|366.35|364.65|366.45|364.75|366.45|364.75|366.35|364.65|9
1729273540000|2024-10-18 17:45:40|366.49|364.79|366.48|364.78|366.51|364.81|366.46|364.76|7
1729273550000|2024-10-18 17:45:50|366.49|364.79|366.38|364.68|366.49|364.79|366.37|364.67|9
1729273560000|2024-10-18 17:46:00|366.37|364.67|366.37|364.67|366.38|364.68|366.33|364.63|10
1729273570000|2024-10-18 17:46:10|366.38|364.68|366.34|364.64|366.38|364.68|366.34|364.64|9
1729273580000|2024-10-18 17:46:20|366.35|364.65|366.43|364.73|366.43|364.73|366.34|364.64|6
1729273590000|2024-10-18 17:46:30|366.44|364.74|366.43|364.73|366.46|364.76|366.43|364.73|9
1729273600000|2024-10-18 17:46:40|366.4|364.7|366.29|364.59|366.4|364.7|366.28|364.58|9
1729273610000|2024-10-18 17:46:50|366.3|364.6|366.34|364.64|366.35|364.65|366.3|364.6|4
1729273620000|2024-10-18 17:47:00|366.36|364.66|366.31|364.61|366.45|364.75|366.31|364.61|15
1729273630000|2024-10-18 17:47:10|366.3|364.6|366.23|364.53|366.3|364.6|366.19|364.49|10
1729273640000|2024-10-18 17:47:20|366.22|364.52|366.23|364.53|366.24|364.54|366.21|364.51|9
1729273650000|2024-10-18 17:47:30|366.22|364.52|366.22|364.52|366.22|364.52|366.22|364.52|1
1729273660000|2024-10-18 17:47:40|366.23|364.53|366.26|364.56|366.26|364.56|366.23|364.53|4
1729273670000|2024-10-18 17:47:50|366.27|364.57|366.27|364.57|366.27|364.57|366.27|364.57|1
1729273680000|2024-10-18 17:48:00|366.28|364.58|366.43|364.73|366.44|364.74|366.28|364.58|5
1729273690000|2024-10-18 17:48:10|366.42|364.72|366.4|364.7|366.42|364.72|366.39|364.69|3
1729273700000|2024-10-18 17:48:20|366.39|364.69|366.34|364.64|366.39|364.69|366.34|364.64|3
1729273710000|2024-10-18 17:48:30|366.33|364.63|366.36|364.66|366.36|364.66|366.33|364.63|5
1729273720000|2024-10-18 17:48:40|366.38|364.68|366.47|364.77|366.47|364.77|366.38|364.68|4
1729273730000|2024-10-18 17:48:50|366.48|364.78|366.44|364.74|366.48|364.78|366.44|364.74|7
1729273750000|2024-10-18 17:49:10|366.43|364.73|366.39|364.69|366.43|364.73|366.36|364.66|4
1729273760000|2024-10-18 17:49:20|366.35|364.65|366.31|364.61|366.35|364.65|366.3|364.6|7
1729273770000|2024-10-18 17:49:30|366.41|364.71|366.4|364.7|366.48|364.78|366.4|364.7|10
1729273800000|2024-10-18 17:50:00|366.42|364.72|366.53|364.83|366.57|364.87|366.4|364.7|11
1729273810000|2024-10-18 17:50:10|366.54|364.84|366.52|364.82|366.56|364.86|366.51|364.81|10
1729273820000|2024-10-18 17:50:20|366.51|364.81|366.37|364.67|366.51|364.81|366.33|364.63|12
1729273840000|2024-10-18 17:50:40|366.38|364.68|366.46|364.76|366.46|364.76|366.36|364.66|7
1729273850000|2024-10-18 17:50:50|366.47|364.77|366.49|364.79|366.49|364.79|366.46|364.76|5
1729273860000|2024-10-18 17:51:00|366.46|364.76|366.63|364.93|366.63|364.93|366.4|364.7|10
1729273870000|2024-10-18 17:51:10|366.61|364.91|366.61|364.91|366.62|364.92|366.6|364.9|7
1729273880000|2024-10-18 17:51:20|366.6|364.9|366.62|364.92|366.62|364.92|366.56|364.86|8
1729273890000|2024-10-18 17:51:30|366.63|364.93|366.64|364.94|366.68|364.98|366.62|364.92|6
1729273900000|2024-10-18 17:51:40|366.65|364.95|366.73|365.03|366.74|365.04|366.65|364.95|7
1729273910000|2024-10-18 17:51:50|366.71|365.01|366.8|365.1|366.82|365.12|366.7|365|13
1729273920000|2024-10-18 17:52:00|366.79|365.09|366.78|365.08|366.81|365.11|366.77|365.07|8
1729273930000|2024-10-18 17:52:10|366.77|365.07|366.68|364.98|366.78|365.08|366.68|364.98|10
1729273940000|2024-10-18 17:52:20|366.67|364.97|366.56|364.86|366.67|364.97|366.56|364.86|6
1729273950000|2024-10-18 17:52:30|366.53|364.83|366.51|364.81|366.53|364.83|366.51|364.81|3
1729273960000|2024-10-18 17:52:40|366.52|364.82|366.54|364.84|366.54|364.84|366.52|364.82|4
1729273970000|2024-10-18 17:52:50|366.55|364.85|366.54|364.84|366.55|364.85|366.53|364.83|6
1729273980000|2024-10-18 17:53:00|366.53|364.83|366.53|364.83|366.54|364.84|366.53|364.83|9
1729273990000|2024-10-18 17:53:10|366.54|364.84|366.48|364.78|366.54|364.84|366.47|364.77|11
1729274000000|2024-10-18 17:53:20|366.46|364.76|366.43|364.73|366.46|364.76|366.43|364.73|4
1729274020000|2024-10-18 17:53:40|366.44|364.74|366.56|364.86|366.56|364.86|366.44|364.74|4
1729274030000|2024-10-18 17:53:50|366.55|364.85|366.55|364.85|366.56|364.86|366.55|364.85|5
1729274040000|2024-10-18 17:54:00|366.54|364.84|366.55|364.85|366.55|364.85|366.54|364.84|2
1729274050000|2024-10-18 17:54:10|366.54|364.84|366.41|364.71|366.54|364.84|366.41|364.71|10
1729274060000|2024-10-18 17:54:20|366.42|364.72|366.44|364.74|366.44|364.74|366.39|364.69|10
1729274070000|2024-10-18 17:54:30|366.45|364.75|366.45|364.75|366.45|364.75|366.45|364.75|1
1729274080000|2024-10-18 17:54:40|366.44|364.74|366.44|364.74|366.44|364.74|366.42|364.72|3
1729274090000|2024-10-18 17:54:50|366.42|364.72|366.37|364.67|366.42|364.72|366.37|364.67|3
1729274100000|2024-10-18 17:55:00|366.38|364.68|366.29|364.59|366.38|364.68|366.28|364.58|7
1729274110000|2024-10-18 17:55:10|366.28|364.58|366.16|364.46|366.28|364.58|366.16|364.46|9
1729274120000|2024-10-18 17:55:20|366.15|364.45|366.14|364.44|366.15|364.45|366.13|364.43|4
1729274130000|2024-10-18 17:55:30|366.12|364.42|366.09|364.39|366.14|364.44|366.08|364.38|13
1729274140000|2024-10-18 17:55:40|366.1|364.4|366.11|364.41|366.14|364.44|366.02|364.32|18
1729274150000|2024-10-18 17:55:50|366.12|364.42|366.18|364.48|366.2|364.5|366.09|364.39|12
1729274160000|2024-10-18 17:56:00|366.17|364.47|366.24|364.54|366.24|364.54|366.17|364.47|7
1729274170000|2024-10-18 17:56:10|366.25|364.55|366.27|364.57|366.27|364.57|366.23|364.53|5
1729274180000|2024-10-18 17:56:20|366.28|364.58|366.27|364.57|366.29|364.59|366.27|364.57|6
1729274190000|2024-10-18 17:56:30|366.28|364.58|366.17|364.47|366.28|364.58|366.17|364.47|14
1729274200000|2024-10-18 17:56:40|366.18|364.48|366.19|364.49|366.2|364.5|366.16|364.46|11
1729274210000|2024-10-18 17:56:50|366.2|364.5|366.22|364.52|366.22|364.52|366.19|364.49|9
1729274220000|2024-10-18 17:57:00|366.25|364.55|366.15|364.45|366.25|364.55|366.14|364.44|9
1729274230000|2024-10-18 17:57:10|366.17|364.47|366.01|364.31|366.17|364.47|366|364.3|12
1729274240000|2024-10-18 17:57:20|366.04|364.34|366.01|364.31|366.04|364.34|366.01|364.31|9
1729274250000|2024-10-18 17:57:30|366.02|364.32|366.04|364.34|366.04|364.34|366.01|364.31|9
1729274260000|2024-10-18 17:57:40|366.03|364.33|366.03|364.33|366.03|364.33|366.03|364.33|1
1729274270000|2024-10-18 17:57:50|366.04|364.34|366.04|364.34|366.04|364.34|366.02|364.32|4
1729274280000|2024-10-18 17:58:00|366.06|364.36|366.13|364.43|366.13|364.43|366.06|364.36|12
1729274290000|2024-10-18 17:58:10|366.16|364.46|366.15|364.45|366.19|364.49|366.15|364.45|7
1729274300000|2024-10-18 17:58:20|366.14|364.44|366.17|364.47|366.17|364.47|366.14|364.44|3
1729274310000|2024-10-18 17:58:30|366.16|364.46|366.15|364.45|366.16|364.46|366.15|364.45|6
1729274320000|2024-10-18 17:58:40|366.16|364.46|366.12|364.42|366.16|364.46|366.12|364.42|4
1729274330000|2024-10-18 17:58:50|366.08|364.38|366.12|364.42|366.12|364.42|366.08|364.38|6
1729274340000|2024-10-18 17:59:00|366.13|364.43|366.14|364.44|366.14|364.44|366.12|364.42|13
1729274350000|2024-10-18 17:59:10|366.13|364.43|366.06|364.36|366.14|364.44|366.05|364.35|13
1729274360000|2024-10-18 17:59:20|366.02|364.32|366.03|364.33|366.06|364.36|366.02|364.32|15
1729274370000|2024-10-18 17:59:30|366.02|364.32|366.06|364.36|366.06|364.36|365.99|364.29|16
1729274380000|2024-10-18 17:59:40|366.07|364.37|366.01|364.31|366.07|364.37|366.01|364.31|8
1729274390000|2024-10-18 17:59:50|366|364.3|366.03|364.33|366.03|364.33|365.99|364.29|3
1729274400000|2024-10-18 18:00:00|366.02|364.32|366.02|364.32|366.03|364.33|366.02|364.32|5
1729274410000|2024-10-18 18:00:10|366.01|364.31|366.02|364.32|366.03|364.33|366.01|364.31|10
1729274420000|2024-10-18 18:00:20|366.03|364.33|365.87|364.17|366.03|364.33|365.86|364.16|8
1729274430000|2024-10-18 18:00:30|365.88|364.18|365.89|364.19|365.92|364.22|365.87|364.17|17
1729274440000|2024-10-18 18:00:40|365.88|364.18|365.89|364.19|365.9|364.2|365.87|364.17|8
1729274450000|2024-10-18 18:00:50|365.88|364.18|365.86|364.16|365.88|364.18|365.86|364.16|3
1729274460000|2024-10-18 18:01:00|365.85|364.15|365.85|364.15|365.85|364.15|365.85|364.15|1
1729274470000|2024-10-18 18:01:10|365.84|364.14|365.76|364.06|365.84|364.14|365.76|364.06|9
1729274480000|2024-10-18 18:01:20|365.6|363.9|365.71|364.01|365.71|364.01|365.49|363.79|14
1729274490000|2024-10-18 18:01:30|365.72|364.02|365.84|364.14|365.84|364.14|365.72|364.02|6
1729274500000|2024-10-18 18:01:40|365.91|364.21|365.86|364.16|365.91|364.21|365.83|364.13|11
1729274510000|2024-10-18 18:01:50|365.87|364.17|365.9|364.2|365.9|364.2|365.84|364.14|15
1729274520000|2024-10-18 18:02:00|365.91|364.21|365.93|364.23|365.95|364.25|365.91|364.21|11
1729274530000|2024-10-18 18:02:10|365.91|364.21|365.92|364.22|365.93|364.23|365.91|364.21|4
1729274540000|2024-10-18 18:02:20|365.93|364.23|366|364.3|366.03|364.33|365.93|364.23|18
1729274550000|2024-10-18 18:02:30|365.99|364.29|365.8|364.1|365.99|364.29|365.8|364.1|15
1729274560000|2024-10-18 18:02:40|365.81|364.11|365.71|364.01|365.83|364.13|365.68|363.98|20
1729274570000|2024-10-18 18:02:50|365.7|364|365.76|364.06|365.76|364.06|365.7|364|13
1729274580000|2024-10-18 18:03:00|365.82|364.12|365.84|364.14|365.86|364.16|365.82|364.12|11
1729274590000|2024-10-18 18:03:10|365.85|364.15|365.89|364.19|365.9|364.2|365.85|364.15|9
1729274600000|2024-10-18 18:03:20|365.9|364.2|366.33|364.63|366.34|364.64|365.9|364.2|18
1729274610000|2024-10-18 18:03:30|366.34|364.64|366.53|364.83|366.53|364.83|366.34|364.64|12
1729274620000|2024-10-18 18:03:40|366.54|364.84|366.58|364.88|366.59|364.89|366.53|364.83|12
1729274630000|2024-10-18 18:03:50|366.57|364.87|366.57|364.87|366.6|364.9|366.56|364.86|17
1729274640000|2024-10-18 18:04:00|366.56|364.86|366.37|364.67|366.56|364.86|366.36|364.66|25
1729274650000|2024-10-18 18:04:10|366.38|364.68|366.38|364.68|366.4|364.7|366.37|364.67|14
1729274660000|2024-10-18 18:04:20|366.37|364.67|366.39|364.69|366.39|364.69|366.36|364.66|13
1729274670000|2024-10-18 18:04:30|366.46|364.76|366.5|364.8|366.57|364.87|366.46|364.76|14
1729274680000|2024-10-18 18:04:40|366.51|364.81|366.46|364.76|366.52|364.82|366.46|364.76|10
1729274690000|2024-10-18 18:04:50|366.45|364.75|366.3|364.6|366.45|364.75|366.3|364.6|12
1729274700000|2024-10-18 18:05:00|366.33|364.63|366.36|364.66|366.36|364.66|366.33|364.63|5
1729274710000|2024-10-18 18:05:10|366.37|364.67|366.41|364.71|366.42|364.72|366.37|364.67|17
1729274720000|2024-10-18 18:05:20|366.42|364.72|366.41|364.71|366.42|364.72|366.41|364.71|6
1729274730000|2024-10-18 18:05:30|366.4|364.7|366.63|364.93|366.68|364.98|366.4|364.7|14
1729274740000|2024-10-18 18:05:40|366.62|364.92|366.42|364.72|366.62|364.92|366.42|364.72|12
1729274750000|2024-10-18 18:05:50|366.45|364.75|366.52|364.82|366.6|364.9|366.45|364.75|14
1729274760000|2024-10-18 18:06:00|366.53|364.83|366.52|364.82|366.53|364.83|366.5|364.8|18
1729274770000|2024-10-18 18:06:10|366.53|364.83|366.53|364.83|366.55|364.85|366.45|364.75|16
1729274780000|2024-10-18 18:06:20|366.52|364.82|366.42|364.72|366.52|364.82|366.41|364.71|10
1729274790000|2024-10-18 18:06:30|366.43|364.73|366.47|364.77|366.47|364.77|366.39|364.69|13
1729274800000|2024-10-18 18:06:40|366.46|364.76|366.48|364.78|366.48|364.78|366.43|364.73|9
1729274810000|2024-10-18 18:06:50|366.46|364.76|366.35|364.65|366.46|364.76|366.3|364.6|12
1729274820000|2024-10-18 18:07:00|366.37|364.67|366.4|364.7|366.46|364.76|366.36|364.66|18
1729274830000|2024-10-18 18:07:10|366.42|364.72|366.4|364.7|366.44|364.74|366.4|364.7|8
1729274840000|2024-10-18 18:07:20|366.39|364.69|366.39|364.69|366.4|364.7|366.39|364.69|5
1729274850000|2024-10-18 18:07:30|366.4|364.7|366.36|364.66|366.4|364.7|366.36|364.66|8
1729274860000|2024-10-18 18:07:40|366.35|364.65|366.35|364.65|366.36|364.66|366.35|364.65|7
1729274870000|2024-10-18 18:07:50|366.36|364.66|366.35|364.65|366.36|364.66|366.35|364.65|4
1729274880000|2024-10-18 18:08:00|366.36|364.66|366.31|364.61|366.37|364.67|366.31|364.61|5
1729274890000|2024-10-18 18:08:10|366.35|364.65|366.34|364.64|366.35|364.65|366.3|364.6|11
1729274900000|2024-10-18 18:08:20|366.33|364.63|366.51|364.81|366.51|364.81|366.33|364.63|9
1729274910000|2024-10-18 18:08:30|366.5|364.8|366.56|364.86|366.56|364.86|366.47|364.77|15
1729274920000|2024-10-18 18:08:40|366.57|364.87|366.57|364.87|366.58|364.88|366.56|364.86|4
1729274930000|2024-10-18 18:08:50|366.56|364.86|366.58|364.88|366.58|364.88|366.56|364.86|3
1729274940000|2024-10-18 18:09:00|366.56|364.86|366.56|364.86|366.57|364.87|366.55|364.85|10
1729274950000|2024-10-18 18:09:10|366.58|364.88|366.61|364.91|366.65|364.95|366.58|364.88|9
1729274960000|2024-10-18 18:09:20|366.6|364.9|366.76|365.06|366.78|365.08|366.6|364.9|10
1729274970000|2024-10-18 18:09:30|366.75|365.05|367.23|365.53|367.24|365.54|366.65|364.95|19
1729274980000|2024-10-18 18:09:40|367.19|365.49|367.07|365.37|367.19|365.49|367.07|365.37|7
1729274990000|2024-10-18 18:09:50|367.05|365.35|367.08|365.38|367.11|365.41|367.05|365.35|9
1729275000000|2024-10-18 18:10:00|367.09|365.39|367.07|365.37|367.09|365.39|367.06|365.36|12
1729275010000|2024-10-18 18:10:10|367.06|365.36|366.92|365.22|367.06|365.36|366.88|365.18|16
1729275020000|2024-10-18 18:10:20|366.91|365.21|366.79|365.09|366.91|365.21|366.79|365.09|9
1729275030000|2024-10-18 18:10:30|366.8|365.1|366.77|365.07|366.8|365.1|366.77|365.07|4
1729275040000|2024-10-18 18:10:40|366.76|365.06|366.65|364.95|366.76|365.06|366.65|364.95|6
1729275050000|2024-10-18 18:10:50|366.63|364.93|366.56|364.86|366.63|364.93|366.56|364.86|6
1729275060000|2024-10-18 18:11:00|366.6|364.9|366.6|364.9|366.6|364.9|366.6|364.9|1
1729275080000|2024-10-18 18:11:20|366.59|364.89|366.47|364.77|366.59|364.89|366.47|364.77|7
1729275090000|2024-10-18 18:11:30|366.46|364.76|366.42|364.72|366.46|364.76|366.42|364.72|4
1729275100000|2024-10-18 18:11:40|366.41|364.71|366.33|364.63|366.41|364.71|366.33|364.63|5
1729275110000|2024-10-18 18:11:50|366.32|364.62|366.32|364.62|366.32|364.62|366.32|364.62|1
1729275120000|2024-10-18 18:12:00|366.31|364.61|366.16|364.46|366.31|364.61|366.16|364.46|5
1729275130000|2024-10-18 18:12:10|366.15|364.45|365.82|364.12|366.15|364.45|365.78|364.08|24
1729275140000|2024-10-18 18:12:20|365.83|364.13|365.89|364.19|365.96|364.26|365.83|364.13|12
1729275150000|2024-10-18 18:12:30|365.88|364.18|365.89|364.19|365.9|364.2|365.88|364.18|7
1729275160000|2024-10-18 18:12:40|365.88|364.18|365.86|364.16|365.9|364.2|365.83|364.13|11
1729275170000|2024-10-18 18:12:50|365.84|364.14|365.86|364.16|365.89|364.19|365.84|364.14|10
1729275180000|2024-10-18 18:13:00|365.87|364.17|365.9|364.2|365.92|364.22|365.87|364.17|8
1729275190000|2024-10-18 18:13:10|365.92|364.22|365.95|364.25|365.95|364.25|365.9|364.2|11
1729275200000|2024-10-18 18:13:20|365.98|364.28|365.97|364.27|365.99|364.29|365.95|364.25|9
1729275210000|2024-10-18 18:13:30|365.98|364.28|365.98|364.28|365.98|364.28|365.98|364.28|1
1729275220000|2024-10-18 18:13:40|365.97|364.27|365.97|364.27|365.97|364.27|365.97|364.27|1
1729275240000|2024-10-18 18:14:00|365.98|364.28|366|364.3|366.02|364.32|365.98|364.28|11
1729275250000|2024-10-18 18:14:10|365.99|364.29|366.04|364.34|366.04|364.34|365.99|364.29|5
1729275260000|2024-10-18 18:14:20|366.12|364.42|366.18|364.48|366.18|364.48|366.1|364.4|8
1729275270000|2024-10-18 18:14:30|366.17|364.47|366.16|364.46|366.17|364.47|366.12|364.42|7
1729275280000|2024-10-18 18:14:40|366.15|364.45|366.08|364.38|366.15|364.45|366.08|364.38|4
1729275290000|2024-10-18 18:14:50|366.09|364.39|366.1|364.4|366.12|364.42|366.09|364.39|3
1729275300000|2024-10-18 18:15:00|366.09|364.39|366.09|364.39|366.09|364.39|366.09|364.39|1
1729275310000|2024-10-18 18:15:10|366.24|364.54|366.19|364.49|366.24|364.54|366.16|364.46|6
1729275320000|2024-10-18 18:15:20|366.18|364.48|366.17|364.47|366.21|364.51|366.16|364.46|8
1729275330000|2024-10-18 18:15:30|366.15|364.45|366.15|364.45|366.15|364.45|366.15|364.45|1
1729275350000|2024-10-18 18:15:50|366.16|364.46|366.17|364.47|366.22|364.52|366.16|364.46|6
1729275360000|2024-10-18 18:16:00|366.18|364.48|365.92|364.22|366.18|364.48|365.92|364.22|10
1729275370000|2024-10-18 18:16:10|365.91|364.21|365.88|364.18|365.91|364.21|365.83|364.13|16
1729275380000|2024-10-18 18:16:20|365.89|364.19|365.86|364.16|365.9|364.2|365.85|364.15|5
1729275390000|2024-10-18 18:16:30|365.88|364.18|365.9|364.2|365.9|364.2|365.86|364.16|5
1729275400000|2024-10-18 18:16:40|365.89|364.19|365.89|364.19|365.9|364.2|365.87|364.17|12
1729275410000|2024-10-18 18:16:50|365.9|364.2|365.94|364.24|365.94|364.24|365.85|364.15|8
1729275420000|2024-10-18 18:17:00|365.96|364.26|365.96|364.26|365.96|364.26|365.94|364.24|9
1729275430000|2024-10-18 18:17:10|365.97|364.27|366.24|364.54|366.26|364.56|365.96|364.26|14
1729275440000|2024-10-18 18:17:20|366.26|364.56|366.2|364.5|366.26|364.56|366.2|364.5|9
1729275450000|2024-10-18 18:17:30|366.22|364.52|366.21|364.51|366.22|364.52|366.19|364.49|9
1729275460000|2024-10-18 18:17:40|366.23|364.53|366.24|364.54|366.24|364.54|366.21|364.51|5
1729275470000|2024-10-18 18:17:50|366.25|364.55|366.21|364.51|366.25|364.55|366.2|364.5|8
1729275480000|2024-10-18 18:18:00|366.22|364.52|366.2|364.5|366.24|364.54|366.2|364.5|11
1729275490000|2024-10-18 18:18:10|366.21|364.51|366.76|365.06|366.78|365.08|366.2|364.5|12
1729275500000|2024-10-18 18:18:20|366.75|365.05|366.79|365.09|366.85|365.15|366.75|365.05|11
1729275510000|2024-10-18 18:18:30|367|365.3|367.15|365.45|367.24|365.54|367|365.3|14
1729275520000|2024-10-18 18:18:40|367.16|365.46|367.16|365.46|367.18|365.48|367.14|365.44|8
1729275530000|2024-10-18 18:18:50|367.17|365.47|367.19|365.49|367.22|365.52|367.17|365.47|12
1729275540000|2024-10-18 18:19:00|367.17|365.47|366.99|365.29|367.19|365.49|366.99|365.29|11
1729275550000|2024-10-18 18:19:10|367|365.3|367.02|365.32|367.02|365.32|366.99|365.29|4
1729275560000|2024-10-18 18:19:20|367.1|365.4|367.17|365.47|367.18|365.48|367.1|365.4|4
1729275570000|2024-10-18 18:19:30|367.19|365.49|367.19|365.49|367.21|365.51|367.19|365.49|3
1729275580000|2024-10-18 18:19:40|367.2|365.5|367.12|365.42|367.24|365.54|367.07|365.37|17
1729275590000|2024-10-18 18:19:50|367.14|365.44|367.32|365.62|367.32|365.62|367.14|365.44|15
1729275600000|2024-10-18 18:20:00|367.37|365.67|367.38|365.68|367.38|365.68|367.37|365.67|4
1729275610000|2024-10-18 18:20:10|367.36|365.66|367.41|365.71|367.5|365.8|367.36|365.66|16
1729275620000|2024-10-18 18:20:20|367.42|365.72|367.46|365.76|367.46|365.76|367.4|365.7|12
1729275630000|2024-10-18 18:20:30|367.47|365.77|367.78|366.08|367.78|366.08|367.46|365.76|8
1729275640000|2024-10-18 18:20:40|367.86|366.16|367.66|365.96|367.86|366.16|367.66|365.96|9
1729275650000|2024-10-18 18:20:50|367.65|365.95|367.57|365.87|367.65|365.95|367.56|365.86|12
1729275660000|2024-10-18 18:21:00|367.55|365.85|367.6|365.9|367.6|365.9|367.5|365.8|6
1729275670000|2024-10-18 18:21:10|367.62|365.92|367.76|366.06|367.78|366.08|367.62|365.92|16
1729275680000|2024-10-18 18:21:20|367.75|366.05|367.66|365.96|367.75|366.05|367.66|365.96|10
1729275690000|2024-10-18 18:21:30|367.65|365.95|367.64|365.94|367.65|365.95|367.64|365.94|6
1729275700000|2024-10-18 18:21:40|367.63|365.93|367.61|365.91|367.63|365.93|367.56|365.86|10
1729275710000|2024-10-18 18:21:50|367.7|366|367.73|366.03|367.73|366.03|367.7|366|2
1729275720000|2024-10-18 18:22:00|367.72|366.02|367.67|365.97|367.72|366.02|367.66|365.96|10
1729275730000|2024-10-18 18:22:10|367.66|365.96|367.41|365.71|367.66|365.96|367.41|365.71|16
1729275740000|2024-10-18 18:22:20|367.43|365.73|367.34|365.64|367.43|365.73|367.34|365.64|10
1729275750000|2024-10-18 18:22:30|367.35|365.65|367.4|365.7|367.41|365.71|367.35|365.65|6
1729275760000|2024-10-18 18:22:40|367.36|365.66|367.46|365.76|367.5|365.8|367.36|365.66|10
1729275770000|2024-10-18 18:22:50|367.47|365.77|367.45|365.75|367.47|365.77|367.45|365.75|5
1729275780000|2024-10-18 18:23:00|367.46|365.76|367.37|365.67|367.46|365.76|367.36|365.66|6
1729275790000|2024-10-18 18:23:10|367.36|365.66|367.31|365.61|367.36|365.66|367.31|365.61|6
1729275800000|2024-10-18 18:23:20|367.3|365.6|367.22|365.52|367.3|365.6|367.22|365.52|11
1729275820000|2024-10-18 18:23:40|367.21|365.51|367.32|365.62|367.32|365.62|367.21|365.51|11
1729275830000|2024-10-18 18:23:50|367.31|365.61|367.25|365.55|367.31|365.61|367.24|365.54|9
1729275840000|2024-10-18 18:24:00|367.24|365.54|367.22|365.52|367.24|365.54|367.22|365.52|5
1729275850000|2024-10-18 18:24:10|367.23|365.53|367.29|365.59|367.32|365.62|367.23|365.53|7
1729275860000|2024-10-18 18:24:20|367.3|365.6|367.28|365.58|367.3|365.6|367.28|365.58|2
1729275870000|2024-10-18 18:24:30|367.33|365.63|367.33|365.63|367.33|365.63|367.33|365.63|1
1729275880000|2024-10-18 18:24:40|367.35|365.65|367.36|365.66|367.36|365.66|367.35|365.65|4
1729275890000|2024-10-18 18:24:50|367.35|365.65|367.36|365.66|367.36|365.66|367.35|365.65|2
1729275900000|2024-10-18 18:25:00|367.38|365.68|367.48|365.78|367.48|365.78|367.38|365.68|3
1729275910000|2024-10-18 18:25:10|367.49|365.79|367.4|365.7|367.49|365.79|367.38|365.68|4
1729275920000|2024-10-18 18:25:20|367.39|365.69|367.33|365.63|367.39|365.69|367.33|365.63|4
1729275930000|2024-10-18 18:25:30|367.36|365.66|367.38|365.68|367.38|365.68|367.36|365.66|4
1729275940000|2024-10-18 18:25:40|367.37|365.67|367.5|365.8|367.5|365.8|367.32|365.62|11
1729275950000|2024-10-18 18:25:50|367.54|365.84|367.57|365.87|367.57|365.87|367.54|365.84|3
1729275960000|2024-10-18 18:26:00|367.58|365.88|367.58|365.88|367.58|365.88|367.58|365.88|1
1729275970000|2024-10-18 18:26:10|367.57|365.87|367.39|365.69|367.57|365.87|367.39|365.69|10
1729275980000|2024-10-18 18:26:20|367.38|365.68|367.33|365.63|367.38|365.68|367.31|365.61|9
1729275990000|2024-10-18 18:26:30|367.34|365.64|367.46|365.76|367.47|365.77|367.34|365.64|7
1729276000000|2024-10-18 18:26:40|367.47|365.77|367.47|365.77|367.48|365.78|367.47|365.77|3
1729276010000|2024-10-18 18:26:50|367.49|365.79|367.47|365.77|367.49|365.79|367.47|365.77|3
1729276020000|2024-10-18 18:27:00|367.48|365.78|367.5|365.8|367.53|365.83|367.48|365.78|10
1729276030000|2024-10-18 18:27:10|367.53|365.83|367.52|365.82|367.53|365.83|367.5|365.8|5
1729276040000|2024-10-18 18:27:20|367.51|365.81|367.43|365.73|367.51|365.81|367.43|365.73|7
1729276050000|2024-10-18 18:27:30|367.44|365.74|367.43|365.73|367.44|365.74|367.42|365.72|8
1729276060000|2024-10-18 18:27:40|367.44|365.74|367.48|365.78|367.48|365.78|367.44|365.74|3
1729276080000|2024-10-18 18:28:00|367.47|365.77|367.42|365.72|367.47|365.77|367.42|365.72|8
1729276090000|2024-10-18 18:28:10|367.43|365.73|367.24|365.54|367.43|365.73|367.22|365.52|9
1729276100000|2024-10-18 18:28:20|367.22|365.52|367.21|365.51|367.24|365.54|367.21|365.51|8
1729276110000|2024-10-18 18:28:30|367.2|365.5|367.21|365.51|367.21|365.51|367.2|365.5|2
1729276120000|2024-10-18 18:28:40|367.24|365.54|367.28|365.58|367.28|365.58|367.24|365.54|2
1729276130000|2024-10-18 18:28:50|367.27|365.57|367.27|365.57|367.27|365.57|367.23|365.53|4
1729276140000|2024-10-18 18:29:00|367.23|365.53|367.22|365.52|367.24|365.54|367.22|365.52|6
1729276150000|2024-10-18 18:29:10|367.21|365.51|367.24|365.54|367.24|365.54|367.21|365.51|8
1729276160000|2024-10-18 18:29:20|367.25|365.55|367.25|365.55|367.25|365.55|367.25|365.55|1
1729276200000|2024-10-18 18:30:00|367.26|365.56|367.26|365.56|367.27|365.57|367.25|365.55|4
1729276210000|2024-10-18 18:30:10|367.25|365.55|367.25|365.55|367.25|365.55|367.25|365.55|1
1729276230000|2024-10-18 18:30:30|367.49|365.79|367.41|365.71|367.5|365.8|367.41|365.71|10
1729276240000|2024-10-18 18:30:40|367.4|365.7|367.21|365.51|367.4|365.7|367.21|365.51|13
1729276250000|2024-10-18 18:30:50|367.23|365.53|367.23|365.53|367.26|365.56|367.22|365.52|12
1729276260000|2024-10-18 18:31:00|367.22|365.52|367.22|365.52|367.25|365.55|367.22|365.52|6
1729276270000|2024-10-18 18:31:10|367.23|365.53|367.24|365.54|367.24|365.54|367.23|365.53|2
1729276280000|2024-10-18 18:31:20|367.23|365.53|367.22|365.52|367.23|365.53|367.2|365.5|5
1729276290000|2024-10-18 18:31:30|367.21|365.51|367.21|365.51|367.22|365.52|367.21|365.51|3
1729276300000|2024-10-18 18:31:40|367.2|365.5|367.15|365.45|367.2|365.5|367.13|365.43|14
1729276310000|2024-10-18 18:31:50|367.16|365.46|367.16|365.46|367.16|365.46|367.16|365.46|1
1729276320000|2024-10-18 18:32:00|367.15|365.45|367.16|365.46|367.16|365.46|367.15|365.45|2
1729276370000|2024-10-18 18:32:50|367.17|365.47|367.17|365.47|367.17|365.47|367.17|365.47|1
1729276380000|2024-10-18 18:33:00|367.18|365.48|367.28|365.58|367.28|365.58|367.18|365.48|5
1729276390000|2024-10-18 18:33:10|367.29|365.59|367.56|365.86|367.56|365.86|367.29|365.59|9
1729276400000|2024-10-18 18:33:20|367.59|365.89|367.63|365.93|367.63|365.93|367.59|365.89|3
1729276410000|2024-10-18 18:33:30|367.65|365.95|367.76|366.06|367.77|366.07|367.65|365.95|7
1729276420000|2024-10-18 18:33:40|367.77|366.07|367.76|366.06|367.78|366.08|367.74|366.04|13
1729276430000|2024-10-18 18:33:50|367.75|366.05|367.72|366.02|367.75|366.05|367.67|365.97|10
1729276440000|2024-10-18 18:34:00|367.68|365.98|367.72|366.02|367.72|366.02|367.67|365.97|5
1729276510000|2024-10-18 18:35:10|367.71|366.01|367.69|365.99|367.71|366.01|367.69|365.99|3
1729276520000|2024-10-18 18:35:20|367.61|365.91|367.57|365.87|367.67|365.97|367.53|365.83|9
1729276530000|2024-10-18 18:35:30|367.58|365.88|367.58|365.88|367.58|365.88|367.58|365.88|1
1729276540000|2024-10-18 18:35:40|367.6|365.9|367.62|365.92|367.62|365.92|367.6|365.9|2
1729276550000|2024-10-18 18:35:50|367.64|365.94|367.66|365.96|367.66|365.96|367.64|365.94|2
1729276560000|2024-10-18 18:36:00|367.68|365.98|367.68|365.98|367.68|365.98|367.68|365.98|1
1729276570000|2024-10-18 18:36:10|367.63|365.93|367.65|365.95|367.66|365.96|367.6|365.9|12
1729276580000|2024-10-18 18:36:20|367.66|365.96|367.91|366.21|367.91|366.21|367.66|365.96|12
1729276590000|2024-10-18 18:36:30|367.89|366.19|367.94|366.24|367.95|366.25|367.86|366.16|14
1729276600000|2024-10-18 18:36:40|367.93|366.23|367.94|366.24|367.94|366.24|367.88|366.18|12
1729276610000|2024-10-18 18:36:50|367.95|366.25|367.91|366.21|367.95|366.25|367.88|366.18|5
1729276620000|2024-10-18 18:37:00|367.93|366.23|367.96|366.26|367.96|366.26|367.93|366.23|4
1729276650000|2024-10-18 18:37:30|367.97|366.27|367.97|366.27|367.97|366.27|367.97|366.27|1
1729276660000|2024-10-18 18:37:40|367.98|366.28|367.97|366.27|367.98|366.28|367.96|366.26|3
1729276670000|2024-10-18 18:37:50|367.98|366.28|368.02|366.32|368.02|366.32|367.98|366.28|5
1729276680000|2024-10-18 18:38:00|368.08|366.38|367.96|366.26|368.08|366.38|367.96|366.26|8
1729276700000|2024-10-18 18:38:20|367.97|366.27|368|366.3|368|366.3|367.97|366.27|4
1729276710000|2024-10-18 18:38:30|368.01|366.31|367.96|366.26|368.04|366.34|367.96|366.26|10
1729276720000|2024-10-18 18:38:40|367.97|366.27|367.98|366.28|367.98|366.28|367.97|366.27|2
1729276730000|2024-10-18 18:38:50|367.99|366.29|368.04|366.34|368.04|366.34|367.99|366.29|6
1729276740000|2024-10-18 18:39:00|368.12|366.42|368.26|366.56|368.26|366.56|368.12|366.42|16
1729276750000|2024-10-18 18:39:10|368.27|366.57|368.23|366.53|368.27|366.57|368.22|366.52|9
1729276780000|2024-10-18 18:39:40|368.22|366.52|368.23|366.53|368.23|366.53|368.21|366.51|5
1729276790000|2024-10-18 18:39:50|368.22|366.52|368.22|366.52|368.22|366.52|368.21|366.51|5
1729276810000|2024-10-18 18:40:10|368.2|366.5|368.18|366.48|368.2|366.5|368.16|366.46|11
1729276820000|2024-10-18 18:40:20|368.21|366.51|368.23|366.53|368.23|366.53|368.18|366.48|16
1729276830000|2024-10-18 18:40:30|368.21|366.51|368.08|366.38|368.25|366.55|368.07|366.37|13
1729276840000|2024-10-18 18:40:40|368.04|366.34|368.01|366.31|368.06|366.36|367.97|366.27|16
1729276850000|2024-10-18 18:40:50|368.02|366.32|367.86|366.16|368.02|366.32|367.86|366.16|15
1729276860000|2024-10-18 18:41:00|367.88|366.18|367.9|366.2|367.9|366.2|367.86|366.16|11
1729276870000|2024-10-18 18:41:10|367.91|366.21|368.05|366.35|368.05|366.35|367.91|366.21|4
1729276880000|2024-10-18 18:41:20|368.11|366.41|368.06|366.36|368.15|366.45|368.05|366.35|20
1729276890000|2024-10-18 18:41:30|368.07|366.37|368.02|366.32|368.09|366.39|368.02|366.32|9
1729276900000|2024-10-18 18:41:40|368.01|366.31|368.06|366.36|368.07|366.37|368.01|366.31|15
1729276910000|2024-10-18 18:41:50|368.05|366.35|367.98|366.28|368.05|366.35|367.98|366.28|8
1729276920000|2024-10-18 18:42:00|367.87|366.17|367.89|366.19|367.92|366.22|367.84|366.14|14
1729276930000|2024-10-18 18:42:10|367.88|366.18|367.93|366.23|367.93|366.23|367.87|366.17|11
1729276940000|2024-10-18 18:42:20|367.98|366.28|368.03|366.33|368.05|366.35|367.98|366.28|18
1729276950000|2024-10-18 18:42:30|368.02|366.32|368.06|366.36|368.06|366.36|368|366.3|10
1729276960000|2024-10-18 18:42:40|368.08|366.38|368.15|366.45|368.16|366.46|368.08|366.38|5
1729276970000|2024-10-18 18:42:50|368.16|366.46|368.19|366.49|368.19|366.49|368.16|366.46|4
1729276980000|2024-10-18 18:43:00|368.23|366.53|368.28|366.58|368.28|366.58|368.23|366.53|11
1729276990000|2024-10-18 18:43:10|368.26|366.56|368.51|366.81|368.51|366.81|368.26|366.56|13
1729277000000|2024-10-18 18:43:20|368.49|366.79|368.6|366.9|368.6|366.9|368.49|366.79|8
1729277010000|2024-10-18 18:43:30|368.59|366.89|368.55|366.85|368.59|366.89|368.55|366.85|5
1729277020000|2024-10-18 18:43:40|368.54|366.84|368.65|366.95|368.65|366.95|368.5|366.8|16
1729277030000|2024-10-18 18:43:50|368.64|366.94|368.65|366.95|368.66|366.96|368.64|366.94|3
1729277040000|2024-10-18 18:44:00|368.62|366.92|368.6|366.9|368.62|366.92|368.59|366.89|6
1729277050000|2024-10-18 18:44:10|368.58|366.88|368.33|366.63|368.58|366.88|368.33|366.63|11
1729277060000|2024-10-18 18:44:20|368.34|366.64|368.35|366.65|368.38|366.68|368.34|366.64|11
1729277070000|2024-10-18 18:44:30|368.36|366.66|368.4|366.7|368.45|366.75|368.36|366.66|11
1729277080000|2024-10-18 18:44:40|368.41|366.71|368.44|366.74|368.44|366.74|368.41|366.71|6
1729277090000|2024-10-18 18:44:50|368.42|366.72|368.43|366.73|368.44|366.74|368.42|366.72|8
1729277100000|2024-10-18 18:45:00|368.44|366.74|368.66|366.96|368.66|366.96|368.43|366.73|10
1729277110000|2024-10-18 18:45:10|368.67|366.97|368.54|366.84|368.67|366.97|368.52|366.82|15
1729277120000|2024-10-18 18:45:20|368.55|366.85|368.54|366.84|368.57|366.87|368.54|366.84|8
1729277130000|2024-10-18 18:45:30|368.53|366.83|368.55|366.85|368.57|366.87|368.53|366.83|13
1729277140000|2024-10-18 18:45:40|368.56|366.86|368.57|366.87|368.58|366.88|368.54|366.84|10
1729277150000|2024-10-18 18:45:50|368.56|366.86|368.53|366.83|368.56|366.86|368.52|366.82|15
1729277160000|2024-10-18 18:46:00|368.52|366.82|368.5|366.8|368.55|366.85|368.5|366.8|8
1729277170000|2024-10-18 18:46:10|368.51|366.81|368.57|366.87|368.58|366.88|368.49|366.79|9
1729277180000|2024-10-18 18:46:20|368.6|366.9|368.57|366.87|368.6|366.9|368.54|366.84|14
1729277190000|2024-10-18 18:46:30|368.58|366.88|368.53|366.83|368.63|366.93|368.53|366.83|17
1729277200000|2024-10-18 18:46:40|368.52|366.82|368.37|366.67|368.55|366.85|368.37|366.67|13
1729277210000|2024-10-18 18:46:50|368.36|366.66|368.26|366.56|368.36|366.66|368.23|366.53|11
1729277220000|2024-10-18 18:47:00|368.27|366.57|368.23|366.53|368.31|366.61|368.23|366.53|18
1729277230000|2024-10-18 18:47:10|368.24|366.54|368.08|366.38|368.24|366.54|368.08|366.38|17
1729277240000|2024-10-18 18:47:20|368.11|366.41|368.58|366.88|368.58|366.88|368.11|366.41|13
1729277250000|2024-10-18 18:47:30|368.57|366.87|368.36|366.66|368.58|366.88|368.36|366.66|11
1729277260000|2024-10-18 18:47:40|368.31|366.61|368.35|366.65|368.35|366.65|368.25|366.55|19
1729277270000|2024-10-18 18:47:50|368.37|366.67|368.43|366.73|368.44|366.74|368.37|366.67|5
1729277280000|2024-10-18 18:48:00|368.42|366.72|368.4|366.7|368.42|366.72|368.25|366.55|27
1729277290000|2024-10-18 18:48:10|368.39|366.69|368.45|366.75|368.45|366.75|368.35|366.65|19
1729277300000|2024-10-18 18:48:20|368.46|366.76|368.49|366.79|368.49|366.79|368.4|366.7|16
1729277310000|2024-10-18 18:48:30|368.5|366.8|368.5|366.8|368.51|366.81|368.48|366.78|9
1729277320000|2024-10-18 18:48:40|368.52|366.82|368.35|366.65|368.54|366.84|368.35|366.65|14
1729277330000|2024-10-18 18:48:50|368.36|366.66|368.39|366.69|368.39|366.69|368.36|366.66|4
1729277340000|2024-10-18 18:49:00|368.46|366.76|368.36|366.66|368.49|366.79|368.34|366.64|17
1729277350000|2024-10-18 18:49:10|368.37|366.67|368.38|366.68|368.38|366.68|368.33|366.63|12
1729277360000|2024-10-18 18:49:20|368.42|366.72|368.41|366.71|368.43|366.73|368.24|366.54|19
1729277370000|2024-10-18 18:49:30|368.42|366.72|368.5|366.8|368.5|366.8|368.41|366.71|10
1729277380000|2024-10-18 18:49:40|368.62|366.92|368.75|367.05|368.75|367.05|368.62|366.92|5
1729277410000|2024-10-18 18:50:10|368.72|367.02|368.74|367.04|368.74|367.04|368.72|367.02|4
1729277420000|2024-10-18 18:50:20|368.7|367|368.64|366.94|368.7|367|368.62|366.92|8
1729277430000|2024-10-18 18:50:30|368.62|366.92|368.68|366.98|368.7|367|368.62|366.92|18
1729277440000|2024-10-18 18:50:40|368.7|367|368.75|367.05|368.75|367.05|368.7|367|3
1729277450000|2024-10-18 18:50:50|368.81|367.11|369.09|367.39|369.32|367.62|368.81|367.11|19
1729277460000|2024-10-18 18:51:00|369.1|367.4|369.07|367.37|369.1|367.4|369.02|367.32|13
1729277470000|2024-10-18 18:51:10|369.06|367.36|369.11|367.41|369.12|367.42|369.02|367.32|23
1729277480000|2024-10-18 18:51:20|369.13|367.43|369.13|367.43|369.18|367.48|369.12|367.42|10
1729277490000|2024-10-18 18:51:30|369.14|367.44|369.13|367.43|369.16|367.46|369.12|367.42|18
1729277500000|2024-10-18 18:51:40|369.12|367.42|369.14|367.44|369.14|367.44|369.07|367.37|13
1729277510000|2024-10-18 18:51:50|369.12|367.42|369.05|367.35|369.16|367.46|369.05|367.35|16
1729277520000|2024-10-18 18:52:00|369.06|367.36|369.04|367.34|369.07|367.37|369.03|367.33|11
1729277530000|2024-10-18 18:52:10|369.02|367.32|369.02|367.32|369.13|367.43|368.97|367.27|12
1729277550000|2024-10-18 18:52:30|369.06|367.36|369.06|367.36|369.11|367.41|369.06|367.36|9
1729277560000|2024-10-18 18:52:40|369.07|367.37|369.03|367.33|369.07|367.37|369|367.3|14
1729277570000|2024-10-18 18:52:50|369.04|367.34|368.94|367.24|369.05|367.35|368.93|367.23|10
1729277580000|2024-10-18 18:53:00|368.93|367.23|368.79|367.09|368.93|367.23|368.79|367.09|6
1729277660000|2024-10-18 18:54:20|368.74|367.04|368.75|367.05|368.76|367.06|368.71|367.01|17
1729277670000|2024-10-18 18:54:30|368.72|367.02|368.76|367.06|368.76|367.06|368.72|367.02|14
1729277680000|2024-10-18 18:54:40|368.77|367.07|368.72|367.02|368.77|367.07|368.72|367.02|10
1729277690000|2024-10-18 18:54:50|368.73|367.03|368.74|367.04|368.76|367.06|368.71|367.01|17
1729277700000|2024-10-18 18:55:00|368.75|367.05|368.69|366.99|368.75|367.05|368.68|366.98|11
1729277710000|2024-10-18 18:55:10|368.71|367.01|368.6|366.9|368.71|367.01|368.58|366.88|21
1729277720000|2024-10-18 18:55:20|368.61|366.91|368.55|366.85|368.61|366.91|368.53|366.83|13
1729277730000|2024-10-18 18:55:30|368.56|366.86|368.57|366.87|368.58|366.88|368.54|366.84|15
1729277740000|2024-10-18 18:55:40|368.56|366.86|368.57|366.87|368.58|366.88|368.56|366.86|4
1729277750000|2024-10-18 18:55:50|368.56|366.86|368.51|366.81|368.58|366.88|368.51|366.81|8
1729277760000|2024-10-18 18:56:00|368.5|366.8|368.4|366.7|368.5|366.8|368.4|366.7|12
1729277770000|2024-10-18 18:56:10|368.36|366.66|368.37|366.67|368.4|366.7|368.35|366.65|8
1729277780000|2024-10-18 18:56:20|368.38|366.68|368.31|366.61|368.41|366.71|368.31|366.61|8
1729277790000|2024-10-18 18:56:30|368.3|366.6|368.27|366.57|368.31|366.61|368.27|366.57|8
1729277800000|2024-10-18 18:56:40|368.28|366.58|368.29|366.59|368.29|366.59|368.28|366.58|2
1729277810000|2024-10-18 18:56:50|368.28|366.58|368.15|366.45|368.28|366.58|368.15|366.45|16
1729277820000|2024-10-18 18:57:00|368.19|366.49|368.21|366.51|368.21|366.51|368.19|366.49|6
1729277830000|2024-10-18 18:57:10|368.2|366.5|368.19|366.49|368.2|366.5|368.19|366.49|2
1729277840000|2024-10-18 18:57:20|368.15|366.45|368.16|366.46|368.17|366.47|368.15|366.45|9
1729277850000|2024-10-18 18:57:30|368.15|366.45|367.99|366.29|368.16|366.46|367.98|366.28|18
1729277860000|2024-10-18 18:57:40|368|366.3|368|366.3|368|366.3|367.93|366.23|5
1729277870000|2024-10-18 18:57:50|367.98|366.28|368.08|366.38|368.08|366.38|367.98|366.28|5
1729277880000|2024-10-18 18:58:00|368.1|366.4|368.29|366.59|368.29|366.59|368.1|366.4|14
1729277890000|2024-10-18 18:58:10|368.26|366.56|368.32|366.62|368.32|366.62|368.26|366.56|4
1729277900000|2024-10-18 18:58:20|368.39|366.69|368.4|366.7|368.4|366.7|368.39|366.69|6
1729277920000|2024-10-18 18:58:40|368.44|366.74|368.5|366.8|368.5|366.8|368.44|366.74|4
1729277930000|2024-10-18 18:58:50|368.48|366.78|368.5|366.8|368.5|366.8|368.46|366.76|9
1729277940000|2024-10-18 18:59:00|368.6|366.9|368.65|366.95|368.65|366.95|368.57|366.87|7
1729277950000|2024-10-18 18:59:10|368.62|366.92|368.63|366.93|368.65|366.95|368.61|366.91|10
1729277960000|2024-10-18 18:59:20|368.62|366.92|368.67|366.97|368.67|366.97|368.59|366.89|10
1729277970000|2024-10-18 18:59:30|368.72|367.02|368.74|367.04|368.77|367.07|368.72|367.02|7
1729277980000|2024-10-18 18:59:40|368.76|367.06|368.75|367.05|368.76|367.06|368.74|367.04|5
1729277990000|2024-10-18 18:59:50|368.74|367.04|368.73|367.03|368.76|367.06|368.71|367.01|7
1729278000000|2024-10-18 19:00:00|368.74|367.04|368.66|366.96|368.76|367.06|368.65|366.95|13
1729278030000|2024-10-18 19:00:30|368.54|366.84|368.54|366.84|368.54|366.84|368.54|366.84|1
1729278040000|2024-10-18 19:00:40|368.55|366.85|368.78|367.08|368.78|367.08|368.54|366.84|5
1729278050000|2024-10-18 19:00:50|368.77|367.07|368.73|367.03|368.77|367.07|368.73|367.03|2
1729278060000|2024-10-18 19:01:00|368.68|366.98|368.55|366.85|368.69|366.99|368.55|366.85|9
1729278070000|2024-10-18 19:01:10|368.54|366.84|368.52|366.82|368.54|366.84|368.52|366.82|3
1729278080000|2024-10-18 19:01:20|368.51|366.81|368.51|366.81|368.52|366.82|368.49|366.79|13
1729278090000|2024-10-18 19:01:30|368.52|366.82|368.52|366.82|368.52|366.82|368.52|366.82|1
1729278100000|2024-10-18 19:01:40|368.53|366.83|368.54|366.84|368.54|366.84|368.53|366.83|4
1729278110000|2024-10-18 19:01:50|368.55|366.85|368.52|366.82|368.55|366.85|368.51|366.81|3
1729278120000|2024-10-18 19:02:00|368.51|366.81|368.51|366.81|368.51|366.81|368.51|366.81|1
1729278140000|2024-10-18 19:02:20|368.5|366.8|368.41|366.71|368.5|366.8|368.41|366.71|4
1729278150000|2024-10-18 19:02:30|368.4|366.7|368.4|366.7|368.4|366.7|368.4|366.7|1
1729278160000|2024-10-18 19:02:40|368.35|366.65|368.14|366.44|368.35|366.65|368.13|366.43|14
1729278180000|2024-10-18 19:03:00|368.13|366.43|368.13|366.43|368.14|366.44|368.13|366.43|5
1729278190000|2024-10-18 19:03:10|368.12|366.42|368.04|366.34|368.12|366.42|368.04|366.34|3
1729278200000|2024-10-18 19:03:20|368.05|366.35|368.16|366.46|368.2|366.5|368.05|366.35|4
1729278220000|2024-10-18 19:03:40|368.35|366.65|368.6|366.9|368.62|366.92|368.35|366.65|9
1729278230000|2024-10-18 19:03:50|368.66|366.96|368.77|367.07|368.77|367.07|368.66|366.96|4
1729278240000|2024-10-18 19:04:00|368.78|367.08|368.64|366.94|368.82|367.12|368.64|366.94|8
1729278250000|2024-10-18 19:04:10|368.62|366.92|368.61|366.91|368.62|366.92|368.58|366.88|6
1729278260000|2024-10-18 19:04:20|368.6|366.9|368.54|366.84|368.6|366.9|368.54|366.84|2
1729278270000|2024-10-18 19:04:30|368.52|366.82|368.51|366.81|368.52|366.82|368.47|366.77|14
1729278280000|2024-10-18 19:04:40|368.48|366.78|368.44|366.74|368.48|366.78|368.44|366.74|2
1729278300000|2024-10-18 19:05:00|368.56|366.86|368.56|366.86|368.56|366.86|368.56|366.86|1
1729278320000|2024-10-18 19:05:20|368.68|366.98|368.66|366.96|368.68|366.98|368.66|366.96|2
1729278330000|2024-10-18 19:05:30|368.65|366.95|368.65|366.95|368.65|366.95|368.65|366.95|1
1729278360000|2024-10-18 19:06:00|368.71|367.01|368.72|367.02|368.78|367.08|368.71|367.01|8
1729278370000|2024-10-18 19:06:10|368.71|367.01|368.68|366.98|368.74|367.04|368.68|366.98|7
1729278380000|2024-10-18 19:06:20|368.73|367.03|368.73|367.03|368.78|367.08|368.73|367.03|5
1729278390000|2024-10-18 19:06:30|368.74|367.04|368.7|367|368.76|367.06|368.7|367|9
1729278410000|2024-10-18 19:06:50|368.68|366.98|368.67|366.97|368.68|366.98|368.67|366.97|2
1729278450000|2024-10-18 19:07:30|368.65|366.95|368.64|366.94|368.65|366.95|368.64|366.94|2
1729278460000|2024-10-18 19:07:40|368.63|366.93|368.63|366.93|368.63|366.93|368.63|366.93|1
1729278470000|2024-10-18 19:07:50|368.62|366.92|368.62|366.92|368.62|366.92|368.61|366.91|3
1729278480000|2024-10-18 19:08:00|368.63|366.93|368.63|366.93|368.63|366.93|368.63|366.93|1
1729278490000|2024-10-18 19:08:10|368.64|366.94|368.64|366.94|368.64|366.94|368.64|366.94|1
1729278500000|2024-10-18 19:08:20|368.62|366.92|368.54|366.84|368.62|366.92|368.54|366.84|3
1729278510000|2024-10-18 19:08:30|368.49|366.79|368.49|366.79|368.49|366.79|368.49|366.79|1
1729278520000|2024-10-18 19:08:40|368.46|366.76|368.46|366.76|368.48|366.78|368.46|366.76|5
1729278530000|2024-10-18 19:08:50|368.45|366.75|368.47|366.77|368.48|366.78|368.43|366.73|7
1729278540000|2024-10-18 19:09:00|368.46|366.76|368.51|366.81|368.51|366.81|368.46|366.76|6
1729278550000|2024-10-18 19:09:10|368.53|366.83|368.6|366.9|368.6|366.9|368.53|366.83|2
1729278560000|2024-10-18 19:09:20|368.66|366.96|368.72|367.02|368.72|367.02|368.66|366.96|2
1729278580000|2024-10-18 19:09:40|368.7|367|368.72|367.02|368.72|367.02|368.7|367|5
1729278590000|2024-10-18 19:09:50|368.7|367|368.69|366.99|368.7|367|368.65|366.95|11
1729278600000|2024-10-18 19:10:00|368.7|367|368.65|366.95|368.73|367.03|368.62|366.92|15
1729278610000|2024-10-18 19:10:10|368.64|366.94|368.64|366.94|368.65|366.95|368.62|366.92|13
1729278620000|2024-10-18 19:10:20|368.63|366.93|368.69|366.99|368.69|366.99|368.63|366.93|8
1729278630000|2024-10-18 19:10:30|368.71|367.01|368.7|367|368.71|367.01|368.69|366.99|4
1729278650000|2024-10-18 19:10:50|368.72|367.02|368.74|367.04|368.74|367.04|368.72|367.02|2
1729278660000|2024-10-18 19:11:00|368.75|367.05|368.77|367.07|368.79|367.09|368.75|367.05|8
1729278670000|2024-10-18 19:11:10|368.75|367.05|368.59|366.89|368.75|367.05|368.59|366.89|6
1729278680000|2024-10-18 19:11:20|368.62|366.92|368.57|366.87|368.62|366.92|368.56|366.86|9
1729278690000|2024-10-18 19:11:30|368.56|366.86|368.56|366.86|368.56|366.86|368.55|366.85|5
1729278700000|2024-10-18 19:11:40|368.55|366.85|368.57|366.87|368.6|366.9|368.54|366.84|15
1729278710000|2024-10-18 19:11:50|368.59|366.89|368.58|366.88|368.59|366.89|368.58|366.88|2
1729278720000|2024-10-18 19:12:00|368.59|366.89|368.59|366.89|368.61|366.91|368.56|366.86|10
1729278730000|2024-10-18 19:12:10|368.56|366.86|368.5|366.8|368.58|366.88|368.49|366.79|9
1729278740000|2024-10-18 19:12:20|368.49|366.79|368.54|366.84|368.54|366.84|368.49|366.79|9
1729278750000|2024-10-18 19:12:30|368.53|366.83|368.51|366.81|368.54|366.84|368.48|366.78|18
1729278760000|2024-10-18 19:12:40|368.5|366.8|368.5|366.8|368.52|366.82|368.48|366.78|13
1729278770000|2024-10-18 19:12:50|368.51|366.81|368.44|366.74|368.54|366.84|368.44|366.74|10
1729278780000|2024-10-18 19:13:00|368.42|366.72|368.34|366.64|368.42|366.72|368.34|366.64|7
1729278790000|2024-10-18 19:13:10|368.33|366.63|368.25|366.55|368.33|366.63|368.18|366.48|16
1729278800000|2024-10-18 19:13:20|368.24|366.54|368.27|366.57|368.27|366.57|368.21|366.51|13
1729278810000|2024-10-18 19:13:30|368.28|366.58|368.3|366.6|368.34|366.64|368.27|366.57|6
1729278820000|2024-10-18 19:13:40|368.34|366.64|368.34|366.64|368.34|366.64|368.32|366.62|14
1729278830000|2024-10-18 19:13:50|368.31|366.61|368.18|366.48|368.31|366.61|368.11|366.41|13
1729278840000|2024-10-18 19:14:00|368.23|366.53|368.15|366.45|368.23|366.53|368.14|366.44|11
1729278850000|2024-10-18 19:14:10|368.14|366.44|368.15|366.45|368.19|366.49|368.14|366.44|13
1729278860000|2024-10-18 19:14:20|368.14|366.44|368.15|366.45|368.16|366.46|368.14|366.44|8
1729278870000|2024-10-18 19:14:30|368.14|366.44|368.16|366.46|368.16|366.46|368.14|366.44|9
1729278880000|2024-10-18 19:14:40|368.17|366.47|368.14|366.44|368.18|366.48|368.14|366.44|11
1729278890000|2024-10-18 19:14:50|368.15|366.45|368.16|366.46|368.16|366.46|368.15|366.45|2
1729278900000|2024-10-18 19:15:00|368.17|366.47|368.09|366.39|368.18|366.48|368.08|366.38|12
1729278910000|2024-10-18 19:15:10|368.08|366.38|368.03|366.33|368.1|366.4|368.03|366.33|14
1729278920000|2024-10-18 19:15:20|367.96|366.26|367.94|366.24|367.96|366.26|367.93|366.23|6
1729278930000|2024-10-18 19:15:30|367.95|366.25|367.92|366.22|367.95|366.25|367.92|366.22|11
1729278940000|2024-10-18 19:15:40|367.93|366.23|367.92|366.22|367.96|366.26|367.91|366.21|17
1729278950000|2024-10-18 19:15:50|367.93|366.23|367.94|366.24|367.94|366.24|367.91|366.21|14
1729278960000|2024-10-18 19:16:00|367.93|366.23|367.92|366.22|367.97|366.27|367.92|366.22|7
1729278970000|2024-10-18 19:16:10|367.91|366.21|367.94|366.24|367.94|366.24|367.9|366.2|13
1729278980000|2024-10-18 19:16:20|367.93|366.23|367.92|366.22|367.97|366.27|367.91|366.21|14
1729278990000|2024-10-18 19:16:30|367.91|366.21|367.82|366.12|367.91|366.21|367.78|366.08|14
1729279000000|2024-10-18 19:16:40|367.83|366.13|367.79|366.09|367.84|366.14|367.78|366.08|16
1729279010000|2024-10-18 19:16:50|367.78|366.08|367.7|366|367.8|366.1|367.7|366|11
1729279020000|2024-10-18 19:17:00|367.67|365.97|367.68|365.98|367.69|365.99|367.65|365.95|20
1729279030000|2024-10-18 19:17:10|367.67|365.97|367.69|365.99|367.69|365.99|367.66|365.96|7
1729279040000|2024-10-18 19:17:20|367.7|366|367.68|365.98|367.71|366.01|367.66|365.96|7
1729279050000|2024-10-18 19:17:30|367.67|365.97|367.69|365.99|367.7|366|367.66|365.96|9
1729279060000|2024-10-18 19:17:40|367.68|365.98|367.66|365.96|367.69|365.99|367.65|365.95|14
1729279070000|2024-10-18 19:17:50|367.65|365.95|367.65|365.95|367.66|365.96|367.63|365.93|10
1729279100000|2024-10-18 19:18:20|367.62|365.92|367.62|365.92|367.62|365.92|367.62|365.92|1
1729279110000|2024-10-18 19:18:30|367.64|365.94|367.65|365.95|367.65|365.95|367.64|365.94|2
1729279120000|2024-10-18 19:18:40|367.64|365.94|367.64|365.94|367.64|365.94|367.64|365.94|1
1729279150000|2024-10-18 19:19:10|367.65|365.95|367.65|365.95|367.65|365.95|367.65|365.95|1
1729279200000|2024-10-18 19:20:00|367.66|365.96|367.69|365.99|367.69|365.99|367.66|365.96|4
1729279210000|2024-10-18 19:20:10|367.7|366|367.85|366.15|367.85|366.15|367.7|366|4
1729279220000|2024-10-18 19:20:20|367.88|366.18|367.91|366.21|367.91|366.21|367.88|366.18|2
1729279230000|2024-10-18 19:20:30|367.92|366.22|367.92|366.22|367.92|366.22|367.92|366.22|1
1729279250000|2024-10-18 19:20:50|367.93|366.23|367.91|366.21|367.93|366.23|367.91|366.21|4
1729279260000|2024-10-18 19:21:00|367.9|366.2|367.91|366.21|367.91|366.21|367.9|366.2|4
1729279280000|2024-10-18 19:21:20|367.9|366.2|367.76|366.06|367.91|366.21|367.76|366.06|10
1729279290000|2024-10-18 19:21:30|367.77|366.07|367.84|366.14|367.84|366.14|367.75|366.05|9
1729279300000|2024-10-18 19:21:40|367.85|366.15|367.82|366.12|367.86|366.16|367.82|366.12|15
1729279310000|2024-10-18 19:21:50|367.83|366.13|367.82|366.12|367.84|366.14|367.81|366.11|16
1729279320000|2024-10-18 19:22:00|367.83|366.13|367.83|366.13|367.83|366.13|367.83|366.13|1
1729279330000|2024-10-18 19:22:10|367.84|366.14|367.85|366.15|367.85|366.15|367.84|366.14|2
1729279340000|2024-10-18 19:22:20|367.83|366.13|367.84|366.14|367.84|366.14|367.83|366.13|2
1729279350000|2024-10-18 19:22:30|367.85|366.15|367.85|366.15|367.85|366.15|367.85|366.15|1
1729279360000|2024-10-18 19:22:40|367.84|366.14|367.84|366.14|367.85|366.15|367.83|366.13|9
1729279370000|2024-10-18 19:22:50|367.85|366.15|367.87|366.17|367.91|366.21|367.85|366.15|9
1729279380000|2024-10-18 19:23:00|367.86|366.16|367.82|366.12|367.86|366.16|367.8|366.1|16
1729279390000|2024-10-18 19:23:10|367.81|366.11|367.81|366.11|367.81|366.11|367.79|366.09|14
1729279400000|2024-10-18 19:23:20|367.79|366.09|367.86|366.16|367.86|366.16|367.79|366.09|8
1729279410000|2024-10-18 19:23:30|367.85|366.15|367.84|366.14|367.86|366.16|367.84|366.14|6
1729279420000|2024-10-18 19:23:40|367.85|366.15|367.86|366.16|367.86|366.16|367.85|366.15|6
1729279430000|2024-10-18 19:23:50|367.85|366.15|367.85|366.15|367.86|366.16|367.85|366.15|9
1729279440000|2024-10-18 19:24:00|367.86|366.16|367.86|366.16|367.86|366.16|367.84|366.14|7
1729279450000|2024-10-18 19:24:10|367.85|366.15|367.85|366.15|367.86|366.16|367.83|366.13|10
1729279460000|2024-10-18 19:24:20|367.86|366.16|367.91|366.21|367.91|366.21|367.86|366.16|3
1729279490000|2024-10-18 19:24:50|368.08|366.38|367.88|366.18|368.09|366.39|367.87|366.17|10
1729279500000|2024-10-18 19:25:00|367.9|366.2|367.91|366.21|367.91|366.21|367.88|366.18|4
1729279510000|2024-10-18 19:25:10|367.92|366.22|367.92|366.22|367.96|366.26|367.88|366.18|12
1729279520000|2024-10-18 19:25:20|367.93|366.23|368.06|366.36|368.06|366.36|367.93|366.23|5
1729279550000|2024-10-18 19:25:50|368.13|366.43|368.22|366.52|368.22|366.52|368.13|366.43|6
1729279560000|2024-10-18 19:26:00|368.24|366.54|368.25|366.55|368.25|366.55|368.23|366.53|8
1729279570000|2024-10-18 19:26:10|368.26|366.56|368.26|366.56|368.26|366.56|368.25|366.55|3
1729279580000|2024-10-18 19:26:20|368.27|366.57|368.28|366.58|368.28|366.58|368.27|366.57|2
1729279600000|2024-10-18 19:26:40|368.26|366.56|368.29|366.59|368.29|366.59|368.26|366.56|4
1729279610000|2024-10-18 19:26:50|368.28|366.58|368.27|366.57|368.28|366.58|368.26|366.56|11
1729279620000|2024-10-18 19:27:00|368.28|366.58|368.25|366.55|368.28|366.58|368.23|366.53|14
1729279630000|2024-10-18 19:27:10|368.24|366.54|368.22|366.52|368.25|366.55|368.22|366.52|4
1729279640000|2024-10-18 19:27:20|368.13|366.43|368.17|366.47|368.22|366.52|368.1|366.4|15
1729279650000|2024-10-18 19:27:30|368.18|366.48|368.18|366.48|368.19|366.49|368.16|366.46|12
1729279660000|2024-10-18 19:27:40|368.19|366.49|368.17|366.47|368.19|366.49|368.16|366.46|11
1729279670000|2024-10-18 19:27:50|368.18|366.48|368.18|366.48|368.18|366.48|368.17|366.47|3
1729279680000|2024-10-18 19:28:00|368.17|366.47|368.5|366.8|368.56|366.86|368.16|366.46|17
1729279690000|2024-10-18 19:28:10|368.52|366.82|368.65|366.95|368.69|366.99|368.5|366.8|12
1729279700000|2024-10-18 19:28:20|368.66|366.96|368.65|366.95|368.66|366.96|368.6|366.9|5
1729279710000|2024-10-18 19:28:30|368.67|366.97|368.68|366.98|368.68|366.98|368.65|366.95|7
1729279720000|2024-10-18 19:28:40|368.66|366.96|368.55|366.85|368.66|366.96|368.55|366.85|20
1729279730000|2024-10-18 19:28:50|368.54|366.84|368.58|366.88|368.61|366.91|368.54|366.84|13
1729279740000|2024-10-18 19:29:00|368.59|366.89|368.51|366.81|368.61|366.91|368.51|366.81|15
1729279750000|2024-10-18 19:29:10|368.5|366.8|368.48|366.78|368.51|366.81|368.46|366.76|15
1729279760000|2024-10-18 19:29:20|368.47|366.77|368.3|366.6|368.48|366.78|368.3|366.6|7
1729279770000|2024-10-18 19:29:30|368.29|366.59|368.32|366.62|368.32|366.62|368.24|366.54|13
1729279780000|2024-10-18 19:29:40|368.33|366.63|368.35|366.65|368.35|366.65|368.3|366.6|7
1729279790000|2024-10-18 19:29:50|368.34|366.64|368.32|366.62|368.35|366.65|368.31|366.61|12
1729279800000|2024-10-18 19:30:00|368.33|366.63|368.37|366.67|368.37|366.67|368.29|366.59|10
1729279810000|2024-10-18 19:30:10|368.43|366.73|368.55|366.85|368.55|366.85|368.43|366.73|11
1729279820000|2024-10-18 19:30:20|368.52|366.82|368.46|366.76|368.53|366.83|368.46|366.76|8
1729279830000|2024-10-18 19:30:30|368.47|366.77|368.46|366.76|368.51|366.81|368.45|366.75|11
1729279840000|2024-10-18 19:30:40|368.45|366.75|368.46|366.76|368.46|366.76|368.44|366.74|12
1729279850000|2024-10-18 19:30:50|368.44|366.74|368.31|366.61|368.44|366.74|368.29|366.59|16
1729279860000|2024-10-18 19:31:00|368.29|366.59|368.19|366.49|368.31|366.61|368.18|366.48|10
1729279870000|2024-10-18 19:31:10|368.2|366.5|368.05|366.35|368.2|366.5|368.03|366.33|17
1729279880000|2024-10-18 19:31:20|368.06|366.36|368.04|366.34|368.06|366.36|368|366.3|13
1729279890000|2024-10-18 19:31:30|368.05|366.35|368.06|366.36|368.1|366.4|368.05|366.35|10
1729279900000|2024-10-18 19:31:40|368.07|366.37|368.14|366.44|368.14|366.44|368.07|366.37|10
1729279910000|2024-10-18 19:31:50|368.12|366.42|368.14|366.44|368.14|366.44|368.11|366.41|12
1729279920000|2024-10-18 19:32:00|368.13|366.43|368.13|366.43|368.15|366.45|368.1|366.4|15
1729279930000|2024-10-18 19:32:10|368.14|366.44|368.1|366.4|368.14|366.44|368.09|366.39|12
1729279940000|2024-10-18 19:32:20|368.11|366.41|368.15|366.45|368.15|366.45|368.11|366.41|7
1729279950000|2024-10-18 19:32:30|368.16|366.46|368.27|366.57|368.27|366.57|368.16|366.46|5
1729279960000|2024-10-18 19:32:40|368.29|366.59|368.18|366.48|368.29|366.59|368.17|366.47|8
1729279970000|2024-10-18 19:32:50|368.19|366.49|368.18|366.48|368.2|366.5|368.18|366.48|9
1729279980000|2024-10-18 19:33:00|368.17|366.47|368.07|366.37|368.18|366.48|368.06|366.36|11
1729279990000|2024-10-18 19:33:10|368.06|366.36|368.04|366.34|368.06|366.36|368.03|366.33|6
1729280000000|2024-10-18 19:33:20|368.05|366.35|368.09|366.39|368.09|366.39|368.05|366.35|12
1729280010000|2024-10-18 19:33:30|368.1|366.4|368.09|366.39|368.15|366.45|368.09|366.39|15
1729280020000|2024-10-18 19:33:40|368.07|366.37|368.08|366.38|368.08|366.38|368.07|366.37|2
1729280030000|2024-10-18 19:33:50|368.11|366.41|368.09|366.39|368.11|366.41|368.09|366.39|9
1729280040000|2024-10-18 19:34:00|368.08|366.38|368.07|366.37|368.08|366.38|368.04|366.34|11
1729280050000|2024-10-18 19:34:10|368.08|366.38|368.11|366.41|368.11|366.41|368.05|366.35|10
1729280060000|2024-10-18 19:34:20|368.1|366.4|368.07|366.37|368.14|366.44|368.07|366.37|10
1729280070000|2024-10-18 19:34:30|368.06|366.36|368.07|366.37|368.08|366.38|368.06|366.36|11
1729280080000|2024-10-18 19:34:40|368.08|366.38|367.89|366.19|368.09|366.39|367.85|366.15|14
1729280090000|2024-10-18 19:34:50|367.91|366.21|367.87|366.17|367.92|366.22|367.87|366.17|16
1729280100000|2024-10-18 19:35:00|367.82|366.12|367.68|365.98|367.82|366.12|367.67|365.97|8
1729280110000|2024-10-18 19:35:10|367.67|365.97|367.53|365.83|367.68|365.98|367.53|365.83|9
1729280120000|2024-10-18 19:35:20|367.52|365.82|367.44|365.74|367.56|365.86|367.42|365.72|13
1729280130000|2024-10-18 19:35:30|367.46|365.76|367.59|365.89|367.69|365.99|367.46|365.76|22
1729280140000|2024-10-18 19:35:40|367.61|365.91|367.59|365.89|367.62|365.92|367.59|365.89|10
1729280150000|2024-10-18 19:35:50|367.6|365.9|367.59|365.89|367.65|365.95|367.58|365.88|18
1729280160000|2024-10-18 19:36:00|367.58|365.88|367.56|365.86|367.64|365.94|367.54|365.84|16
1729280170000|2024-10-18 19:36:10|367.57|365.87|367.59|365.89|367.6|365.9|367.54|365.84|10
1729280180000|2024-10-18 19:36:20|367.58|365.88|367.6|365.9|367.62|365.92|367.58|365.88|7
1729280190000|2024-10-18 19:36:30|367.61|365.91|367.58|365.88|367.61|365.91|367.58|365.88|5
1729280200000|2024-10-18 19:36:40|367.55|365.85|367.3|365.6|367.55|365.85|367.29|365.59|21
1729280210000|2024-10-18 19:36:50|367.31|365.61|367.35|365.65|367.35|365.65|367.29|365.59|12
1729280220000|2024-10-18 19:37:00|367.36|365.66|367.38|365.68|367.38|365.68|367.31|365.61|11
1729280230000|2024-10-18 19:37:10|367.34|365.64|367.32|365.62|367.37|365.67|367.32|365.62|10
1729280240000|2024-10-18 19:37:20|367.3|365.6|367.33|365.63|367.33|365.63|367.26|365.56|18
1729280250000|2024-10-18 19:37:30|367.32|365.62|367.33|365.63|367.33|365.63|367.31|365.61|14
1729280260000|2024-10-18 19:37:40|367.34|365.64|367.33|365.63|367.37|365.67|367.31|365.61|20
1729280270000|2024-10-18 19:37:50|367.35|365.65|367.36|365.66|367.36|365.66|367.34|365.64|3
1729280280000|2024-10-18 19:38:00|367.35|365.65|367.29|365.59|367.38|365.68|367.29|365.59|15
1729280290000|2024-10-18 19:38:10|367.26|365.56|367.26|365.56|367.26|365.56|367.23|365.53|4
1729280300000|2024-10-18 19:38:20|367.25|365.55|367.23|365.53|367.26|365.56|367.23|365.53|14
1729280310000|2024-10-18 19:38:30|367.22|365.52|367.26|365.56|367.26|365.56|367.22|365.52|4
1729280320000|2024-10-18 19:38:40|367.28|365.58|367.28|365.58|367.32|365.62|367.25|365.55|15
1729280330000|2024-10-18 19:38:50|367.27|365.57|367.24|365.54|367.27|365.57|367.21|365.51|13
1729280340000|2024-10-18 19:39:00|367.23|365.53|367.23|365.53|367.24|365.54|367.22|365.52|8
1729280350000|2024-10-18 19:39:10|367.22|365.52|367.21|365.51|367.24|365.54|367.21|365.51|13
1729280360000|2024-10-18 19:39:20|367.08|365.38|367.06|365.36|367.09|365.39|367.06|365.36|6
1729280370000|2024-10-18 19:39:30|367.07|365.37|367.06|365.36|367.09|365.39|367.05|365.35|8
1729280380000|2024-10-18 19:39:40|367.07|365.37|367.07|365.37|367.07|365.37|367.06|365.36|3
1729280390000|2024-10-18 19:39:50|367.09|365.39|367.37|365.67|367.38|365.68|367.09|365.39|17
1729280400000|2024-10-18 19:40:00|367.36|365.66|367.41|365.71|367.41|365.71|367.36|365.66|6
1729280410000|2024-10-18 19:40:10|367.42|365.72|367.42|365.72|367.44|365.74|367.42|365.72|5
1729280430000|2024-10-18 19:40:30|367.51|365.81|367.53|365.83|367.53|365.83|367.51|365.81|2
1729280440000|2024-10-18 19:40:40|367.54|365.84|367.53|365.83|367.54|365.84|367.5|365.8|7
1729280450000|2024-10-18 19:40:50|367.52|365.82|367.5|365.8|367.55|365.85|367.49|365.79|9
1729280460000|2024-10-18 19:41:00|367.48|365.78|367.51|365.81|367.54|365.84|367.48|365.78|18
1729280470000|2024-10-18 19:41:10|367.52|365.82|367.49|365.79|367.54|365.84|367.49|365.79|6
1729280480000|2024-10-18 19:41:20|367.47|365.77|367.33|365.63|367.47|365.77|367.3|365.6|9
1729280490000|2024-10-18 19:41:30|367.32|365.62|367.31|365.61|367.32|365.62|367.31|365.61|4
1729280500000|2024-10-18 19:41:40|367.32|365.62|367.32|365.62|367.33|365.63|367.31|365.61|9
1729280510000|2024-10-18 19:41:50|367.31|365.61|367.32|365.62|367.32|365.62|367.31|365.61|2
1729280520000|2024-10-18 19:42:00|367.31|365.61|367.29|365.59|367.31|365.61|367.23|365.53|8
1729280550000|2024-10-18 19:42:30|367.36|365.66|367.46|365.76|367.46|365.76|367.36|365.66|8
1729280560000|2024-10-18 19:42:40|367.54|365.84|367.72|366.02|367.72|366.02|367.54|365.84|19
1729280570000|2024-10-18 19:42:50|367.71|366.01|367.72|366.02|367.72|366.02|367.7|366|7
1729280580000|2024-10-18 19:43:00|367.73|366.03|367.82|366.12|367.84|366.14|367.73|366.03|11
1729280590000|2024-10-18 19:43:10|367.81|366.11|367.86|366.16|367.87|366.17|367.81|366.11|7
1729280600000|2024-10-18 19:43:20|367.89|366.19|367.86|366.16|367.89|366.19|367.86|366.16|4
1729280650000|2024-10-18 19:44:10|367.84|366.14|367.88|366.18|367.89|366.19|367.82|366.12|11
1729280660000|2024-10-18 19:44:20|367.86|366.16|367.88|366.18|367.9|366.2|367.86|366.16|8
1729280670000|2024-10-18 19:44:30|367.87|366.17|367.86|366.16|367.91|366.21|367.86|366.16|13
1729280680000|2024-10-18 19:44:40|367.88|366.18|367.88|366.18|367.89|366.19|367.87|366.17|13
1729280690000|2024-10-18 19:44:50|367.87|366.17|367.82|366.12|367.89|366.19|367.82|366.12|9
1729280730000|2024-10-18 19:45:30|367.81|366.11|367.77|366.07|367.81|366.11|367.77|366.07|13
1729280740000|2024-10-18 19:45:40|367.76|366.06|367.74|366.04|367.78|366.08|367.74|366.04|10
1729280750000|2024-10-18 19:45:50|367.75|366.05|367.77|366.07|367.78|366.08|367.75|366.05|6
1729280760000|2024-10-18 19:46:00|367.79|366.09|367.78|366.08|367.79|366.09|367.77|366.07|6
1729280770000|2024-10-18 19:46:10|367.81|366.11|367.79|366.09|367.81|366.11|367.78|366.08|9
1729280780000|2024-10-18 19:46:20|367.8|366.1|367.81|366.11|367.81|366.11|367.8|366.1|2
1729280790000|2024-10-18 19:46:30|367.8|366.1|367.82|366.12|367.83|366.13|367.8|366.1|9
1729280800000|2024-10-18 19:46:40|367.79|366.09|367.79|366.09|367.81|366.11|367.79|366.09|7
1729280810000|2024-10-18 19:46:50|367.77|366.07|367.67|365.97|367.78|366.08|367.66|365.96|14
1729280820000|2024-10-18 19:47:00|367.66|365.96|367.69|365.99|367.74|366.04|367.66|365.96|5
1729280830000|2024-10-18 19:47:10|367.7|366|367.7|366|367.73|366.03|367.69|365.99|10
1729280840000|2024-10-18 19:47:20|367.71|366.01|367.68|365.98|367.71|366.01|367.68|365.98|4
1729280850000|2024-10-18 19:47:30|367.7|366|367.73|366.03|367.73|366.03|367.7|366|13
1729280860000|2024-10-18 19:47:40|367.75|366.05|367.66|365.96|367.75|366.05|367.66|365.96|8
1729280870000|2024-10-18 19:47:50|367.61|365.91|367.59|365.89|367.61|365.91|367.59|365.89|3
1729280880000|2024-10-18 19:48:00|367.58|365.88|367.62|365.92|367.62|365.92|367.58|365.88|3
1729280890000|2024-10-18 19:48:10|367.68|365.98|367.8|366.1|367.85|366.15|367.68|365.98|20
1729280900000|2024-10-18 19:48:20|367.81|366.11|367.74|366.04|367.81|366.11|367.73|366.03|14
1729280910000|2024-10-18 19:48:30|367.75|366.05|367.75|366.05|367.75|366.05|367.74|366.04|3
1729280920000|2024-10-18 19:48:40|367.74|366.04|367.78|366.08|367.78|366.08|367.73|366.03|11
1729280930000|2024-10-18 19:48:50|367.79|366.09|367.77|366.07|367.79|366.09|367.75|366.05|8
1729280940000|2024-10-18 19:49:00|367.78|366.08|367.74|366.04|367.78|366.08|367.74|366.04|4
1729280960000|2024-10-18 19:49:20|367.73|366.03|367.69|365.99|367.73|366.03|367.69|365.99|3
1729280970000|2024-10-18 19:49:30|367.7|366|367.7|366|367.7|366|367.69|365.99|3
1729280980000|2024-10-18 19:49:40|367.69|365.99|367.72|366.02|367.74|366.04|367.68|365.98|15
1729280990000|2024-10-18 19:49:50|367.7|366|367.68|365.98|367.74|366.04|367.68|365.98|21
1729281000000|2024-10-18 19:50:00|367.7|366|367.8|366.1|367.81|366.11|367.64|365.94|21
1729281010000|2024-10-18 19:50:10|367.82|366.12|367.83|366.13|367.83|366.13|367.78|366.08|10
1729281020000|2024-10-18 19:50:20|367.84|366.14|368.16|366.46|368.16|366.46|367.84|366.14|12
1729281030000|2024-10-18 19:50:30|368.17|366.47|368.23|366.53|368.23|366.53|368.17|366.47|17
1729281040000|2024-10-18 19:50:40|368.27|366.57|368.67|366.97|368.67|366.97|368.27|366.57|9
1729281050000|2024-10-18 19:50:50|368.69|366.99|368.77|367.07|368.77|367.07|368.69|366.99|6
1729281060000|2024-10-18 19:51:00|368.78|367.08|368.97|367.27|368.97|367.27|368.78|367.08|8
1729281070000|2024-10-18 19:51:10|368.98|367.28|368.95|367.25|369|367.3|368.95|367.25|10
1729281080000|2024-10-18 19:51:20|368.93|367.23|368.94|367.24|368.99|367.29|368.9|367.2|7
1729281090000|2024-10-18 19:51:30|368.95|367.25|369.19|367.49|369.19|367.49|368.95|367.25|6
1729281100000|2024-10-18 19:51:40|369.16|367.46|369.28|367.58|369.28|367.58|369.16|367.46|5
1729281110000|2024-10-18 19:51:50|369.3|367.6|369.3|367.6|369.31|367.61|369.27|367.57|12
1729281120000|2024-10-18 19:52:00|369.27|367.57|368.91|367.21|369.27|367.57|368.89|367.19|14
1729281130000|2024-10-18 19:52:10|368.93|367.23|368.96|367.26|368.96|367.26|368.9|367.2|12
1729281140000|2024-10-18 19:52:20|368.94|367.24|369.13|367.43|369.13|367.43|368.94|367.24|13
1729281150000|2024-10-18 19:52:30|369.14|367.44|369.3|367.6|369.3|367.6|369.14|367.44|13
1729281160000|2024-10-18 19:52:40|369.36|367.66|369.27|367.57|369.47|367.77|369.27|367.57|11
1729281170000|2024-10-18 19:52:50|369.28|367.58|369.32|367.62|369.32|367.62|369.28|367.58|9
1729281180000|2024-10-18 19:53:00|369.31|367.61|369.33|367.63|369.36|367.66|369.26|367.56|16
1729281190000|2024-10-18 19:53:10|369.34|367.64|369.3|367.6|369.4|367.7|369.27|367.57|21
1729281200000|2024-10-18 19:53:20|369.29|367.59|369.38|367.68|369.38|367.68|369.25|367.55|11
1729281210000|2024-10-18 19:53:30|369.43|367.73|369.45|367.75|369.47|367.77|369.41|367.71|9
1729281220000|2024-10-18 19:53:40|369.46|367.76|369.65|367.95|369.65|367.95|369.46|367.76|17
1729281230000|2024-10-18 19:53:50|369.66|367.96|369.79|368.09|369.79|368.09|369.66|367.96|7
1729281240000|2024-10-18 19:54:00|369.89|368.19|369.98|368.28|369.98|368.28|369.89|368.19|14
1729281250000|2024-10-18 19:54:10|369.99|368.29|370.02|368.32|370.02|368.32|369.98|368.28|8
1729281260000|2024-10-18 19:54:20|370.04|368.34|370.22|368.52|370.27|368.57|370.04|368.34|14
1729281270000|2024-10-18 19:54:30|370.17|368.47|370.04|368.34|370.2|368.5|369.99|368.29|22
1729281280000|2024-10-18 19:54:40|370.05|368.35|370.1|368.4|370.37|368.67|370.05|368.35|22
1729281290000|2024-10-18 19:54:50|370.09|368.39|370.14|368.44|370.26|368.56|370.09|368.39|14
1729281300000|2024-10-18 19:55:00|370.03|368.33|370.23|368.53|370.23|368.53|370.03|368.33|16
1729281310000|2024-10-18 19:55:10|370.24|368.54|370.62|368.92|370.67|368.97|370.24|368.54|15
1729281320000|2024-10-18 19:55:20|370.64|368.94|370.87|369.17|370.9|369.2|370.64|368.94|19
1729281330000|2024-10-18 19:55:30|370.88|369.18|370.89|369.19|370.89|369.19|370.84|369.14|7
1729281340000|2024-10-18 19:55:40|370.91|369.21|370.76|369.06|370.96|369.26|370.76|369.06|20
1729281350000|2024-10-18 19:55:50|370.75|369.05|370.37|368.67|370.75|369.05|370.37|368.67|24
1729281360000|2024-10-18 19:56:00|370.38|368.68|370|368.3|370.49|368.79|369.99|368.29|23
1729281370000|2024-10-18 19:56:10|370.03|368.33|370.23|368.53|370.23|368.53|370.03|368.33|15
1729281380000|2024-10-18 19:56:20|370.25|368.55|370.6|368.9|370.63|368.93|370.25|368.55|10
1729281390000|2024-10-18 19:56:30|370.62|368.92|370.88|369.18|370.88|369.18|370.62|368.92|6
1729281400000|2024-10-18 19:56:40|370.97|369.27|371.21|369.51|371.22|369.52|370.97|369.27|11
1729281410000|2024-10-18 19:56:50|371.22|369.52|371.24|369.54|371.3|369.6|371.16|369.46|12
1729281420000|2024-10-18 19:57:00|371.26|369.56|371.84|370.14|371.84|370.14|371.26|369.56|27
1729281430000|2024-10-18 19:57:10|371.82|370.12|372.15|370.45|372.27|370.57|371.79|370.09|19
1729281440000|2024-10-18 19:57:20|372.12|370.42|372.11|370.41|372.18|370.48|371.92|370.22|23
1729281450000|2024-10-18 19:57:30|372.1|370.4|371.93|370.23|372.1|370.4|371.88|370.18|15
1729281460000|2024-10-18 19:57:40|371.95|370.25|372.11|370.41|372.14|370.44|371.93|370.23|18
1729281470000|2024-10-18 19:57:50|372.09|370.39|371.73|370.03|372.12|370.42|371.69|369.99|18
1729281480000|2024-10-18 19:58:00|371.78|370.08|372.39|370.69|372.39|370.69|371.78|370.08|5
1729281490000|2024-10-18 19:58:10|372.42|370.72|373.07|371.37|373.07|371.37|372.42|370.72|18
1729281500000|2024-10-18 19:58:20|373.08|371.38|373.2|371.5|373.2|371.5|373.04|371.34|9
1729281510000|2024-10-18 19:58:30|373.24|371.54|373.45|371.75|373.61|371.91|373.24|371.54|6
1729281520000|2024-10-18 19:58:40|373.39|371.69|374.03|372.33|374.03|372.33|373.39|371.69|17
1729281530000|2024-10-18 19:58:50|374.04|372.34|373.98|372.28|374.13|372.43|373.54|371.84|25
1729281540000|2024-10-18 19:59:00|374.08|372.38|374.68|372.98|374.71|373.01|374.08|372.38|13
1729281550000|2024-10-18 19:59:10|374.7|373|375.07|373.37|375.22|373.52|374.7|373|32
1729281560000|2024-10-18 19:59:20|375.08|373.38|374.55|372.85|375.28|373.58|374.44|372.74|28
1729281570000|2024-10-18 19:59:30|374.56|372.86|375.27|373.57|375.27|373.57|374.56|372.86|20
1729281580000|2024-10-18 19:59:40|375.28|373.58|375.36|373.66|375.55|373.85|375.28|373.58|15
1729281590000|2024-10-18 19:59:50|375.35|373.65|375.59|373.89|375.71|374.01|375.33|373.63|24
1729281600000|2024-10-18 20:00:00|375.55|373.85|373.63|371.93|375.58|373.88|373.63|371.93|33
1729281610000|2024-10-18 20:00:10|373.61|371.91|372.68|370.98|373.61|371.91|372.68|370.98|30
1729281620000|2024-10-18 20:00:20|372.69|370.99|372.38|370.68|372.69|370.99|372.16|370.46|24
1729281630000|2024-10-18 20:00:30|372.41|370.71|371.96|370.26|372.53|370.83|371.75|370.05|32
1729281640000|2024-10-18 20:00:40|371.97|370.27|372.16|370.46|372.21|370.51|371.85|370.15|30
1729281650000|2024-10-18 20:00:50|372.18|370.48|371.34|369.64|372.2|370.5|371.34|369.64|29
1729281660000|2024-10-18 20:01:00|371.46|369.76|370.87|369.17|371.46|369.76|370.87|369.17|30
1729281670000|2024-10-18 20:01:10|370.82|369.12|370.38|368.68|370.86|369.16|370.24|368.54|17
1729281680000|2024-10-18 20:01:20|370.4|368.7|370.02|368.32|370.4|368.7|369.97|368.27|23
1729281690000|2024-10-18 20:01:30|370.03|368.33|369.59|367.89|370.13|368.43|369.59|367.89|23
1729281700000|2024-10-18 20:01:40|369.52|367.82|369.27|367.57|369.52|367.82|369|367.3|13
1729281710000|2024-10-18 20:01:50|369.31|367.61|369.64|367.94|370.06|368.36|369.29|367.59|27
1729281720000|2024-10-18 20:02:00|369.63|367.93|369.49|367.79|369.69|367.99|369.43|367.73|32
1729281730000|2024-10-18 20:02:10|369.43|367.73|369.15|367.45|369.43|367.73|369|367.3|21
1729281740000|2024-10-18 20:02:20|369.37|367.67|369.66|367.96|369.83|368.13|369.37|367.67|30
1729281750000|2024-10-18 20:02:30|369.68|367.98|369.04|367.34|369.68|367.98|369|367.3|13
1729281760000|2024-10-18 20:02:40|369.02|367.32|369.11|367.41|369.17|367.47|369.02|367.32|28
1729281770000|2024-10-18 20:02:50|369.1|367.4|369.03|367.33|369.12|367.42|368.93|367.23|15
1729281780000|2024-10-18 20:03:00|369.11|367.41|368.97|367.27|369.13|367.43|368.97|367.27|24
1729281790000|2024-10-18 20:03:10|368.96|367.26|369.4|367.7|369.4|367.7|368.92|367.22|23
1729281800000|2024-10-18 20:03:20|369.39|367.69|369.14|367.44|369.39|367.69|369.14|367.44|22
1729281810000|2024-10-18 20:03:30|369.19|367.49|369.31|367.61|369.36|367.66|369.06|367.36|18
1729281820000|2024-10-18 20:03:40|369.3|367.6|369.27|367.57|369.3|367.6|369.15|367.45|12
1729281830000|2024-10-18 20:03:50|369.21|367.51|369.21|367.51|369.24|367.54|369.17|367.47|16
1729281840000|2024-10-18 20:04:00|369.15|367.45|368.97|367.27|369.15|367.45|368.96|367.26|16
1729281850000|2024-10-18 20:04:10|368.96|367.26|368.58|366.88|368.96|367.26|368.58|366.88|12
1729281860000|2024-10-18 20:04:20|368.56|366.86|368.49|366.79|368.56|366.86|368.45|366.75|8
1729281870000|2024-10-18 20:04:30|368.57|366.87|368.47|366.77|368.59|366.89|368.46|366.76|18
1729281880000|2024-10-18 20:04:40|368.54|366.84|368.6|366.9|368.62|366.92|368.54|366.84|7
1729281890000|2024-10-18 20:04:50|368.61|366.91|368.59|366.89|368.64|366.94|368.58|366.88|15
1729281900000|2024-10-18 20:05:00|368.6|366.9|368.51|366.81|368.6|366.9|368.51|366.81|16
1729281910000|2024-10-18 20:05:10|368.39|366.69|368.73|367.03|368.78|367.08|368.39|366.69|22
1729281920000|2024-10-18 20:05:20|368.74|367.04|369.21|367.51|369.52|367.82|368.74|367.04|12
1729281930000|2024-10-18 20:05:30|369.11|367.41|369.13|367.43|369.21|367.51|369.11|367.41|17
1729281940000|2024-10-18 20:05:40|369.14|367.44|369.33|367.63|369.52|367.82|369.14|367.44|22
1729281950000|2024-10-18 20:05:50|369.34|367.64|369.75|368.05|370.03|368.33|369.3|367.6|26
1729281960000|2024-10-18 20:06:00|369.76|368.06|369.91|368.21|369.94|368.24|369.66|367.96|23
1729281970000|2024-10-18 20:06:10|369.92|368.22|369.75|368.05|370.03|368.33|369.7|368|20
1729281980000|2024-10-18 20:06:20|369.74|368.04|369.7|368|369.74|368.04|369.69|367.99|8
1729281990000|2024-10-18 20:06:30|369.68|367.98|369.76|368.06|369.79|368.09|369.56|367.86|18
1729282000000|2024-10-18 20:06:40|369.72|368.02|369.39|367.69|369.74|368.04|369.39|367.69|7
1729282010000|2024-10-18 20:06:50|369.35|367.65|369.14|367.44|369.42|367.72|369.13|367.43|22
1729282020000|2024-10-18 20:07:00|369.15|367.45|369.41|367.71|369.51|367.81|369.15|367.45|22
1729282030000|2024-10-18 20:07:10|369.42|367.72|369.35|367.65|369.42|367.72|369.32|367.62|20
1729282040000|2024-10-18 20:07:20|369.33|367.63|369.32|367.62|369.35|367.65|369.31|367.61|11
1729282050000|2024-10-18 20:07:30|369.31|367.61|369.55|367.85|369.62|367.92|369.31|367.61|14
1729282060000|2024-10-18 20:07:40|369.56|367.86|369.68|367.98|369.68|367.98|369.56|367.86|16
1729282070000|2024-10-18 20:07:50|369.69|367.99|369.58|367.88|369.69|367.99|369.49|367.79|18
1729282080000|2024-10-18 20:08:00|369.59|367.89|369.01|367.31|369.59|367.89|369.01|367.31|20
1729282090000|2024-10-18 20:08:10|369.05|367.35|369|367.3|369.06|367.36|368.9|367.2|13
1729282100000|2024-10-18 20:08:20|369.02|367.32|369.08|367.38|369.08|367.38|369|367.3|13
1729282110000|2024-10-18 20:08:30|369.05|367.35|369.09|367.39|369.09|367.39|368.97|367.27|19
1729282120000|2024-10-18 20:08:40|369.08|367.38|368.92|367.22|369.09|367.39|368.92|367.22|16
1729282130000|2024-10-18 20:08:50|368.93|367.23|368.59|366.89|368.93|367.23|368.53|366.83|19
1729282140000|2024-10-18 20:09:00|368.6|366.9|369.02|367.32|369.07|367.37|368.6|366.9|18
1729282150000|2024-10-18 20:09:10|369|367.3|368.91|367.21|369.02|367.32|368.86|367.16|26
1729282160000|2024-10-18 20:09:20|368.9|367.2|368.87|367.17|368.91|367.21|368.87|367.17|7
1729282170000|2024-10-18 20:09:30|368.9|367.2|368.48|366.78|368.9|367.2|368.48|366.78|17
1729282180000|2024-10-18 20:09:40|368.5|366.8|368.52|366.82|368.52|366.82|368.39|366.69|23
1729282190000|2024-10-18 20:09:50|368.61|366.91|368.76|367.06|368.76|367.06|368.49|366.79|17
1729282200000|2024-10-18 20:10:00|368.71|367.01|368.85|367.15|368.98|367.28|368.6|366.9|25
1729282210000|2024-10-18 20:10:10|368.89|367.19|369.1|367.4|369.1|367.4|368.89|367.19|13
1729282220000|2024-10-18 20:10:20|369.09|367.39|369.09|367.39|369.09|367.39|369.07|367.37|5
1729282230000|2024-10-18 20:10:30|369.07|367.37|369.14|367.44|369.2|367.5|369.07|367.37|12
1729282240000|2024-10-18 20:10:40|369.17|367.47|369.2|367.5|369.2|367.5|369.17|367.47|3
1729282250000|2024-10-18 20:10:50|369.17|367.47|369.11|367.41|369.17|367.47|369.04|367.34|7
1729282260000|2024-10-18 20:11:00|369.12|367.42|369.13|367.43|369.19|367.49|369.04|367.34|21
1729282270000|2024-10-18 20:11:10|369.14|367.44|369.27|367.57|369.28|367.58|369.14|367.44|17
1729282280000|2024-10-18 20:11:20|369.28|367.58|369.14|367.44|369.28|367.58|369.13|367.43|7
1729282290000|2024-10-18 20:11:30|369.13|367.43|369.53|367.83|369.55|367.85|369.13|367.43|21
1729282300000|2024-10-18 20:11:40|369.51|367.81|369.46|367.76|369.54|367.84|369.46|367.76|9
1729282310000|2024-10-18 20:11:50|369.47|367.77|369.33|367.63|369.54|367.84|369.32|367.62|16
1729282320000|2024-10-18 20:12:00|369.34|367.64|368.98|367.28|369.34|367.64|368.97|367.27|19
1729282330000|2024-10-18 20:12:10|368.97|367.27|369.14|367.44|369.14|367.44|368.96|367.26|23
1729282340000|2024-10-18 20:12:20|369.12|367.42|369.13|367.43|369.14|367.44|369.05|367.35|19
1729282350000|2024-10-18 20:12:30|369.14|367.44|369.17|367.47|369.19|367.49|369.14|367.44|17
1729282360000|2024-10-18 20:12:40|369.16|367.46|369.15|367.45|369.21|367.51|369.15|367.45|14
1729282370000|2024-10-18 20:12:50|369.16|367.46|369|367.3|369.2|367.5|369|367.3|16
1729282380000|2024-10-18 20:13:00|368.98|367.28|369.2|367.5|369.2|367.5|368.96|367.26|15
1729282390000|2024-10-18 20:13:10|369.21|367.51|369.64|367.94|369.65|367.95|369.21|367.51|18
1729282400000|2024-10-18 20:13:20|369.63|367.93|369.48|367.78|369.63|367.93|369.48|367.78|12
1729282410000|2024-10-18 20:13:30|369.47|367.77|369.56|367.86|369.59|367.89|369.47|367.77|21
1729282420000|2024-10-18 20:13:40|369.62|367.92|369.74|368.04|369.74|368.04|369.62|367.92|9
1729326080000|2024-10-19 08:21:20|364.91|363.21|364.91|363.21|364.91|363.21|364.89|363.19|4
1729326090000|2024-10-19 08:21:30|364.92|363.22|364.9|363.2|364.94|363.24|364.89|363.19|7
1729326100000|2024-10-19 08:21:40|364.88|363.18|364.78|363.08|364.88|363.18|364.78|363.08|8
1729326110000|2024-10-19 08:21:50|364.75|363.05|364.68|362.98|364.75|363.05|364.65|362.95|12
1729326120000|2024-10-19 08:22:00|364.69|362.99|364.76|363.06|364.77|363.07|364.69|362.99|9
1729326130000|2024-10-19 08:22:10|364.74|363.04|364.69|362.99|364.75|363.05|364.66|362.96|8
1729326140000|2024-10-19 08:22:20|364.72|363.02|364.59|362.89|364.72|363.02|364.58|362.88|11
1729326150000|2024-10-19 08:22:30|364.6|362.9|364.6|362.9|364.6|362.9|364.6|362.9|1
1729326160000|2024-10-19 08:22:40|364.59|362.89|364.66|362.96|364.66|362.96|364.59|362.89|6
1729326170000|2024-10-19 08:22:50|364.71|363.01|364.76|363.06|364.77|363.07|364.71|363.01|8
1729326180000|2024-10-19 08:23:00|364.77|363.07|364.77|363.07|364.77|363.07|364.72|363.02|7
1729326190000|2024-10-19 08:23:10|364.75|363.05|364.7|363|364.77|363.07|364.7|363|8
1729326200000|2024-10-19 08:23:20|364.69|362.99|364.73|363.03|364.77|363.07|364.69|362.99|10
1729326210000|2024-10-19 08:23:30|364.74|363.04|364.72|363.02|364.74|363.04|364.72|363.02|3
1729326220000|2024-10-19 08:23:40|364.74|363.04|364.71|363.01|364.74|363.04|364.7|363|9
1729326230000|2024-10-19 08:23:50|364.67|362.97|364.71|363.01|364.73|363.03|364.67|362.97|8
1729326240000|2024-10-19 08:24:00|364.73|363.03|364.7|363|364.73|363.03|364.69|362.99|9
1729326250000|2024-10-19 08:24:10|364.71|363.01|364.7|363|364.71|363.01|364.68|362.98|8
1729326260000|2024-10-19 08:24:20|364.69|362.99|364.68|362.98|364.69|362.99|364.66|362.96|4
1729326270000|2024-10-19 08:24:30|364.69|362.99|364.74|363.04|364.74|363.04|364.69|362.99|5
1729326280000|2024-10-19 08:24:40|364.73|363.03|364.74|363.04|364.74|363.04|364.72|363.02|6
1729326290000|2024-10-19 08:24:50|364.79|363.09|364.95|363.25|364.95|363.25|364.79|363.09|4
1729326300000|2024-10-19 08:25:00|364.93|363.23|364.8|363.1|364.94|363.24|364.77|363.07|16
1729326310000|2024-10-19 08:25:10|364.79|363.09|364.79|363.09|364.79|363.09|364.79|363.09|1
1729326320000|2024-10-19 08:25:20|364.78|363.08|364.78|363.08|364.78|363.08|364.78|363.08|1
1729326340000|2024-10-19 08:25:40|364.79|363.09|365.34|363.64|365.34|363.64|364.79|363.09|11
1729326350000|2024-10-19 08:25:50|365.35|363.65|365.42|363.72|365.42|363.72|365.34|363.64|7
1729326360000|2024-10-19 08:26:00|365.44|363.74|365.4|363.7|365.47|363.77|365.39|363.69|7
1729326370000|2024-10-19 08:26:10|365.39|363.69|365.32|363.62|365.39|363.69|365.31|363.61|9
1729326380000|2024-10-19 08:26:20|365.34|363.64|365.29|363.59|365.34|363.64|365.28|363.58|6
1729326390000|2024-10-19 08:26:30|365.28|363.58|365.21|363.51|365.29|363.59|365.21|363.51|8
1729326400000|2024-10-19 08:26:40|365.14|363.44|365.08|363.38|365.14|363.44|365.08|363.38|8
1729326410000|2024-10-19 08:26:50|365.09|363.39|365.07|363.37|365.09|363.39|365.07|363.37|7
1729326420000|2024-10-19 08:27:00|365.08|363.38|365.03|363.33|365.08|363.38|365.01|363.31|9
1729326430000|2024-10-19 08:27:10|365.04|363.34|365.05|363.35|365.06|363.36|365.04|363.34|4
1729326440000|2024-10-19 08:27:20|365.04|363.34|365.07|363.37|365.08|363.38|365.02|363.32|12
1729326450000|2024-10-19 08:27:30|365.08|363.38|365.09|363.39|365.1|363.4|365.07|363.37|11
1729326460000|2024-10-19 08:27:40|365.1|363.4|365.14|363.44|365.14|363.44|365.1|363.4|4
1729326470000|2024-10-19 08:27:50|365.12|363.42|365.15|363.45|365.16|363.46|365.11|363.41|8
1729326480000|2024-10-19 08:28:00|365.14|363.44|365.12|363.42|365.15|363.45|365.09|363.39|13
1729326490000|2024-10-19 08:28:10|365.13|363.43|365.1|363.4|365.13|363.43|365.09|363.39|5
1729326500000|2024-10-19 08:28:20|365.11|363.41|365.18|363.48|365.2|363.5|365.1|363.4|18
1729326510000|2024-10-19 08:28:30|365.17|363.47|365.09|363.39|365.17|363.47|365.09|363.39|7
1729326520000|2024-10-19 08:28:40|365.08|363.38|365.09|363.39|365.09|363.39|365.08|363.38|4
1729326530000|2024-10-19 08:28:50|365.1|363.4|365.09|363.39|365.1|363.4|365.09|363.39|6
1729326540000|2024-10-19 08:29:00|365.08|363.38|365.14|363.44|365.14|363.44|365.08|363.38|6
1729326550000|2024-10-19 08:29:10|365.22|363.52|365.15|363.45|365.23|363.53|365.14|363.44|12
1729326560000|2024-10-19 08:29:20|365.16|363.46|365.24|363.54|365.29|363.59|365.16|363.46|16
1729326570000|2024-10-19 08:29:30|365.25|363.55|365.26|363.56|365.29|363.59|365.24|363.54|7
1729326580000|2024-10-19 08:29:40|365.27|363.57|365.24|363.54|365.28|363.58|365.22|363.52|8
1729326590000|2024-10-19 08:29:50|365.23|363.53|365.18|363.48|365.23|363.53|365.18|363.48|13
1729326600000|2024-10-19 08:30:00|365.21|363.51|365.02|363.32|365.21|363.51|365.02|363.32|12
1729326610000|2024-10-19 08:30:10|365.04|363.34|365.06|363.36|365.08|363.38|365.04|363.34|10
1729326620000|2024-10-19 08:30:20|365.02|363.32|364.94|363.24|365.04|363.34|364.94|363.24|16
1729326630000|2024-10-19 08:30:30|364.96|363.26|364.93|363.23|364.96|363.26|364.93|363.23|3
1729326650000|2024-10-19 08:30:50|364.92|363.22|364.76|363.06|364.92|363.22|364.76|363.06|7
1729326660000|2024-10-19 08:31:00|364.75|363.05|364.81|363.11|364.81|363.11|364.68|362.98|12
1729326670000|2024-10-19 08:31:10|364.82|363.12|364.84|363.14|364.98|363.28|364.82|363.12|10
1729326680000|2024-10-19 08:31:20|364.86|363.16|364.81|363.11|364.86|363.16|364.76|363.06|15
1729326690000|2024-10-19 08:31:30|364.79|363.09|364.73|363.03|364.8|363.1|364.69|362.99|8
1729326700000|2024-10-19 08:31:40|364.68|362.98|364.64|362.94|364.68|362.98|364.62|362.92|20
1729326710000|2024-10-19 08:31:50|364.6|362.9|364.66|362.96|364.66|362.96|364.6|362.9|10
1729326720000|2024-10-19 08:32:00|364.64|362.94|364.9|363.2|364.9|363.2|364.64|362.94|13
1729326730000|2024-10-19 08:32:10|364.87|363.17|364.87|363.17|364.9|363.2|364.86|363.16|7
1729326740000|2024-10-19 08:32:20|364.88|363.18|365.04|363.34|365.04|363.34|364.88|363.18|9
1729326750000|2024-10-19 08:32:30|365.08|363.38|365.07|363.37|365.1|363.4|365.07|363.37|4
1729326760000|2024-10-19 08:32:40|365.08|363.38|364.98|363.28|365.1|363.4|364.98|363.28|8
1729326770000|2024-10-19 08:32:50|364.99|363.29|364.94|363.24|365|363.3|364.94|363.24|5
1729326780000|2024-10-19 08:33:00|364.91|363.21|365.02|363.32|365.02|363.32|364.89|363.19|15
1729326790000|2024-10-19 08:33:10|365.04|363.34|364.91|363.21|365.04|363.34|364.9|363.2|15
1729326800000|2024-10-19 08:33:20|364.94|363.24|364.89|363.19|364.95|363.25|364.89|363.19|18
1729326810000|2024-10-19 08:33:30|364.88|363.18|364.75|363.05|364.88|363.18|364.75|363.05|9
1729326820000|2024-10-19 08:33:40|364.74|363.04|364.8|363.1|364.8|363.1|364.74|363.04|13
1729326830000|2024-10-19 08:33:50|364.72|363.02|364.65|362.95|364.72|363.02|364.65|362.95|17
1729326840000|2024-10-19 08:34:00|364.64|362.94|364.6|362.9|364.64|362.94|364.6|362.9|9
1729326850000|2024-10-19 08:34:10|364.62|362.92|364.65|362.95|364.65|362.95|364.62|362.92|3
1729326860000|2024-10-19 08:34:20|364.64|362.94|364.55|362.85|364.64|362.94|364.55|362.85|12
1729326870000|2024-10-19 08:34:30|364.57|362.87|364.59|362.89|364.59|362.89|364.52|362.82|10
1729326880000|2024-10-19 08:34:40|364.55|362.85|364.56|362.86|364.61|362.91|364.55|362.85|8
1729326890000|2024-10-19 08:34:50|364.57|362.87|364.61|362.91|364.63|362.93|364.57|362.87|10
1729326900000|2024-10-19 08:35:00|364.63|362.93|364.63|362.93|364.63|362.93|364.6|362.9|12
1729326910000|2024-10-19 08:35:10|364.57|362.87|364.58|362.88|364.62|362.92|364.56|362.86|15
1729326920000|2024-10-19 08:35:20|364.57|362.87|364.55|362.85|364.57|362.87|364.54|362.84|10
1729326930000|2024-10-19 08:35:30|364.56|362.86|364.59|362.89|364.59|362.89|364.55|362.85|14
1729326940000|2024-10-19 08:35:40|364.58|362.88|364.57|362.87|364.58|362.88|364.56|362.86|6
1729326950000|2024-10-19 08:35:50|364.58|362.88|364.52|362.82|364.58|362.88|364.51|362.81|16
1729326960000|2024-10-19 08:36:00|364.53|362.83|364.52|362.82|364.53|362.83|364.49|362.79|9
1729326970000|2024-10-19 08:36:10|364.53|362.83|364.37|362.67|364.54|362.84|364.37|362.67|16
1729326980000|2024-10-19 08:36:20|364.36|362.66|364.3|362.6|364.36|362.66|364.27|362.57|17
1729326990000|2024-10-19 08:36:30|364.29|362.59|364.47|362.77|364.47|362.77|364.29|362.59|14
1729327000000|2024-10-19 08:36:40|364.49|362.79|364.52|362.82|364.52|362.82|364.49|362.79|7
1729327010000|2024-10-19 08:36:50|364.53|362.83|364.66|362.96|364.66|362.96|364.53|362.83|8
1729327020000|2024-10-19 08:37:00|364.68|362.98|364.64|362.94|364.72|363.02|364.64|362.94|13
1729327030000|2024-10-19 08:37:10|364.66|362.96|364.72|363.02|364.72|363.02|364.66|362.96|6
1729327040000|2024-10-19 08:37:20|364.69|362.99|364.7|363|364.7|363|364.69|362.99|2
1729327050000|2024-10-19 08:37:30|364.68|362.98|364.72|363.02|364.72|363.02|364.68|362.98|4
1729327070000|2024-10-19 08:37:50|364.66|362.96|364.62|362.92|364.66|362.96|364.62|362.92|2
1729327080000|2024-10-19 08:38:00|364.64|362.94|364.72|363.02|364.72|363.02|364.61|362.91|6
1729327110000|2024-10-19 08:38:30|364.67|362.97|364.6|362.9|364.69|362.99|364.6|362.9|3
1729327120000|2024-10-19 08:38:40|364.59|362.89|364.63|362.93|364.63|362.93|364.58|362.88|8
1729327130000|2024-10-19 08:38:50|364.61|362.91|364.49|362.79|364.61|362.91|364.48|362.78|11
1729327140000|2024-10-19 08:39:00|364.5|362.8|364.47|362.77|364.52|362.82|364.42|362.72|13
1729327150000|2024-10-19 08:39:10|364.46|362.76|364.47|362.77|364.49|362.79|364.46|362.76|5
1729327160000|2024-10-19 08:39:20|364.48|362.78|364.5|362.8|364.52|362.82|364.48|362.78|7
1729327170000|2024-10-19 08:39:30|364.48|362.78|364.45|362.75|364.48|362.78|364.45|362.75|4
1729327180000|2024-10-19 08:39:40|364.46|362.76|364.46|362.76|364.46|362.76|364.4|362.7|12
1729327190000|2024-10-19 08:39:50|364.47|362.77|364.48|362.78|364.51|362.81|364.46|362.76|10
1729327200000|2024-10-19 08:40:00|364.47|362.77|364.47|362.77|364.47|362.77|364.4|362.7|11
1729327210000|2024-10-19 08:40:10|364.48|362.78|364.47|362.77|364.5|362.8|364.45|362.75|12
1729327220000|2024-10-19 08:40:20|364.45|362.75|364.38|362.68|364.45|362.75|364.38|362.68|3
1729327230000|2024-10-19 08:40:30|364.4|362.7|364.46|362.76|364.49|362.79|364.4|362.7|17
1729327240000|2024-10-19 08:40:40|364.47|362.77|364.52|362.82|364.52|362.82|364.43|362.73|11
1729327250000|2024-10-19 08:40:50|364.56|362.86|364.57|362.87|364.59|362.89|364.56|362.86|10
1729327260000|2024-10-19 08:41:00|364.58|362.88|364.66|362.96|364.72|363.02|364.58|362.88|10
1729327270000|2024-10-19 08:41:10|364.67|362.97|364.69|362.99|364.69|362.99|364.67|362.97|5
1729327280000|2024-10-19 08:41:20|364.7|363|364.72|363.02|364.72|363.02|364.7|363|3
1729327300000|2024-10-19 08:41:40|364.71|363.01|364.65|362.95|364.72|363.02|364.65|362.95|6
1729327310000|2024-10-19 08:41:50|364.66|362.96|364.69|362.99|364.69|362.99|364.65|362.95|16
1729327320000|2024-10-19 08:42:00|364.68|362.98|364.67|362.97|364.72|363.02|364.66|362.96|19
1729327330000|2024-10-19 08:42:10|364.72|363.02|364.66|362.96|364.72|363.02|364.66|362.96|11
1729327340000|2024-10-19 08:42:20|364.67|362.97|364.66|362.96|364.68|362.98|364.61|362.91|20
1729327350000|2024-10-19 08:42:30|364.63|362.93|364.58|362.88|364.63|362.93|364.57|362.87|13
1729327360000|2024-10-19 08:42:40|364.61|362.91|364.6|362.9|364.61|362.91|364.51|362.81|13
1729327370000|2024-10-19 08:42:50|364.59|362.89|364.68|362.98|364.72|363.02|364.57|362.87|10
1729327380000|2024-10-19 08:43:00|364.7|363|364.69|362.99|364.72|363.02|364.66|362.96|17
1729327390000|2024-10-19 08:43:10|364.68|362.98|364.69|362.99|364.69|362.99|364.67|362.97|10
1729327410000|2024-10-19 08:43:30|364.71|363.01|364.71|363.01|364.71|363.01|364.68|362.98|5
1729327420000|2024-10-19 08:43:40|364.69|362.99|364.67|362.97|364.71|363.01|364.65|362.95|13
1729327430000|2024-10-19 08:43:50|364.66|362.96|364.64|362.94|364.66|362.96|364.61|362.91|8
1729327440000|2024-10-19 08:44:00|364.63|362.93|364.64|362.94|364.72|363.02|364.61|362.91|20
1729327450000|2024-10-19 08:44:10|364.65|362.95|364.65|362.95|364.65|362.95|364.65|362.95|1
1729327460000|2024-10-19 08:44:20|364.64|362.94|364.61|362.91|364.65|362.95|364.58|362.88|7
1729327470000|2024-10-19 08:44:30|364.63|362.93|364.72|363.02|364.72|363.02|364.63|362.93|6
1729327490000|2024-10-19 08:44:50|364.73|363.03|364.73|363.03|364.73|363.03|364.73|363.03|1
1729327510000|2024-10-19 08:45:10|364.74|363.04|364.74|363.04|364.74|363.04|364.74|363.04|1
1729327520000|2024-10-19 08:45:20|364.75|363.05|364.73|363.03|364.75|363.05|364.73|363.03|2
1729327540000|2024-10-19 08:45:40|364.74|363.04|364.74|363.04|364.74|363.04|364.74|363.04|1
1729327560000|2024-10-19 08:46:00|364.77|363.07|364.73|363.03|364.79|363.09|364.73|363.03|6
1729327570000|2024-10-19 08:46:10|364.76|363.06|364.74|363.04|364.76|363.06|364.74|363.04|2
1729327580000|2024-10-19 08:46:20|364.72|363.02|364.74|363.04|364.74|363.04|364.72|363.02|2
1729327590000|2024-10-19 08:46:30|364.75|363.05|364.73|363.03|364.75|363.05|364.73|363.03|3
1729327600000|2024-10-19 08:46:40|364.74|363.04|364.75|363.05|364.75|363.05|364.72|363.02|6
1729327610000|2024-10-19 08:46:50|364.76|363.06|364.76|363.06|364.76|363.06|364.76|363.06|1
1729327620000|2024-10-19 08:47:00|364.79|363.09|364.79|363.09|364.82|363.12|364.79|363.09|6
1729327630000|2024-10-19 08:47:10|364.82|363.12|364.86|363.16|364.86|363.16|364.79|363.09|11
1729327640000|2024-10-19 08:47:20|364.83|363.13|364.86|363.16|364.86|363.16|364.83|363.13|2
1729327650000|2024-10-19 08:47:30|364.83|363.13|364.83|363.13|364.83|363.13|364.83|363.13|1
1729327660000|2024-10-19 08:47:40|364.86|363.16|365.03|363.33|365.03|363.33|364.86|363.16|4
1729327690000|2024-10-19 08:48:10|365.02|363.32|364.96|363.26|365.02|363.32|364.94|363.24|6
1729327700000|2024-10-19 08:48:20|364.95|363.25|364.95|363.25|364.95|363.25|364.93|363.23|3
1729327710000|2024-10-19 08:48:30|364.9|363.2|364.86|363.16|364.9|363.2|364.86|363.16|8
1729327720000|2024-10-19 08:48:40|364.85|363.15|364.81|363.11|364.85|363.15|364.81|363.11|4
1729327730000|2024-10-19 08:48:50|364.83|363.13|364.86|363.16|364.87|363.17|364.83|363.13|5
1729327740000|2024-10-19 08:49:00|364.85|363.15|364.82|363.12|364.85|363.15|364.82|363.12|3
1729327750000|2024-10-19 08:49:10|364.79|363.09|364.79|363.09|364.8|363.1|364.77|363.07|9
1729327760000|2024-10-19 08:49:20|364.8|363.1|364.79|363.09|364.81|363.11|364.78|363.08|6
1729327770000|2024-10-19 08:49:30|364.78|363.08|364.84|363.14|364.84|363.14|364.77|363.07|7
1729327780000|2024-10-19 08:49:40|364.85|363.15|364.85|363.15|364.87|363.17|364.83|363.13|9
1729327790000|2024-10-19 08:49:50|364.86|363.16|364.88|363.18|364.89|363.19|364.84|363.14|14
1729327800000|2024-10-19 08:50:00|364.86|363.16|364.9|363.2|364.93|363.23|364.86|363.16|11
1729327810000|2024-10-19 08:50:10|364.89|363.19|364.79|363.09|364.9|363.2|364.78|363.08|8
1729327820000|2024-10-19 08:50:20|364.8|363.1|364.79|363.09|364.8|363.1|364.79|363.09|2
1729327830000|2024-10-19 08:50:30|364.78|363.08|364.72|363.02|364.79|363.09|364.72|363.02|6
1729327840000|2024-10-19 08:50:40|364.74|363.04|364.72|363.02|364.76|363.06|364.72|363.02|9
1729327850000|2024-10-19 08:50:50|364.73|363.03|364.77|363.07|364.78|363.08|364.73|363.03|4
1729327860000|2024-10-19 08:51:00|364.76|363.06|364.72|363.02|364.76|363.06|364.72|363.02|4
1729327870000|2024-10-19 08:51:10|364.73|363.03|364.81|363.11|364.81|363.11|364.73|363.03|6
1729327880000|2024-10-19 08:51:20|364.86|363.16|364.83|363.13|364.88|363.18|364.82|363.12|21
1729327890000|2024-10-19 08:51:30|364.84|363.14|364.85|363.15|364.87|363.17|364.83|363.13|13
1729327900000|2024-10-19 08:51:40|364.84|363.14|364.88|363.18|364.89|363.19|364.84|363.14|12
1729327910000|2024-10-19 08:51:50|364.89|363.19|364.87|363.17|364.89|363.19|364.86|363.16|15
1729327920000|2024-10-19 08:52:00|364.88|363.18|364.83|363.13|364.88|363.18|364.81|363.11|12
1729327930000|2024-10-19 08:52:10|364.78|363.08|364.85|363.15|364.88|363.18|364.78|363.08|12
1729327940000|2024-10-19 08:52:20|364.86|363.16|364.76|363.06|364.86|363.16|364.76|363.06|7
1729327950000|2024-10-19 08:52:30|364.77|363.07|364.76|363.06|364.77|363.07|364.76|363.06|2
1729327970000|2024-10-19 08:52:50|364.77|363.07|364.78|363.08|364.78|363.08|364.76|363.06|6
1729327980000|2024-10-19 08:53:00|364.77|363.07|364.72|363.02|364.78|363.08|364.71|363.01|8
1729327990000|2024-10-19 08:53:10|364.71|363.01|364.75|363.05|364.76|363.06|364.71|363.01|9
1729328000000|2024-10-19 08:53:20|364.74|363.04|364.76|363.06|364.76|363.06|364.74|363.04|3
1729328010000|2024-10-19 08:53:30|364.77|363.07|364.77|363.07|364.77|363.07|364.75|363.05|9
1729328020000|2024-10-19 08:53:40|364.76|363.06|364.77|363.07|364.78|363.08|364.76|363.06|6
1729328030000|2024-10-19 08:53:50|364.78|363.08|364.78|363.08|364.78|363.08|364.78|363.08|1
1729328040000|2024-10-19 08:54:00|364.79|363.09|364.85|363.15|364.85|363.15|364.79|363.09|8
1729328050000|2024-10-19 08:54:10|364.86|363.16|364.76|363.06|364.87|363.17|364.76|363.06|8
1729328060000|2024-10-19 08:54:20|364.75|363.05|364.72|363.02|364.76|363.06|364.72|363.02|4
1729328070000|2024-10-19 08:54:30|364.7|363|364.7|363|364.7|363|364.7|363|1
1729328080000|2024-10-19 08:54:40|364.72|363.02|364.72|363.02|364.72|363.02|364.7|363|4
1729328090000|2024-10-19 08:54:50|364.7|363|364.69|362.99|364.7|363|364.69|362.99|2
1729328100000|2024-10-19 08:55:00|364.7|363|364.68|362.98|364.71|363.01|364.68|362.98|5
1729328110000|2024-10-19 08:55:10|364.69|362.99|364.58|362.88|364.69|362.99|364.5|362.8|6
1729328120000|2024-10-19 08:55:20|364.6|362.9|364.59|362.89|364.6|362.9|364.59|362.89|8
1729328130000|2024-10-19 08:55:30|364.56|362.86|364.58|362.88|364.58|362.88|364.56|362.86|2
1729328140000|2024-10-19 08:55:40|364.59|362.89|364.59|362.89|364.6|362.9|364.56|362.86|10
1729328150000|2024-10-19 08:55:50|364.6|362.9|364.6|362.9|364.67|362.97|364.58|362.88|19
1729328160000|2024-10-19 08:56:00|364.61|362.91|364.56|362.86|364.65|362.95|364.55|362.85|15
1729328170000|2024-10-19 08:56:10|364.57|362.87|364.54|362.84|364.57|362.87|364.53|362.83|12
1729328180000|2024-10-19 08:56:20|364.55|362.85|364.57|362.87|364.6|362.9|364.54|362.84|16
1729328190000|2024-10-19 08:56:30|364.59|362.89|364.58|362.88|364.59|362.89|364.57|362.87|7
1729328200000|2024-10-19 08:56:40|364.59|362.89|364.59|362.89|364.59|362.89|364.57|362.87|14
1729328210000|2024-10-19 08:56:50|364.58|362.88|364.6|362.9|364.61|362.91|364.58|362.88|9
1729328220000|2024-10-19 08:57:00|364.59|362.89|364.57|362.87|364.63|362.93|364.56|362.86|9
1729328230000|2024-10-19 08:57:10|364.59|362.89|364.65|362.95|364.69|362.99|364.58|362.88|10
1729328250000|2024-10-19 08:57:30|364.66|362.96|364.66|362.96|364.66|362.96|364.64|362.94|4
1729328260000|2024-10-19 08:57:40|364.67|362.97|364.67|362.97|364.68|362.98|364.66|362.96|5
1729328270000|2024-10-19 08:57:50|364.68|362.98|364.67|362.97|364.68|362.98|364.65|362.95|8
1729328280000|2024-10-19 08:58:00|364.68|362.98|364.75|363.05|364.84|363.14|364.67|362.97|14
1729328290000|2024-10-19 08:58:10|364.76|363.06|364.77|363.07|364.79|363.09|364.76|363.06|8
1729328310000|2024-10-19 08:58:30|364.76|363.06|364.76|363.06|364.77|363.07|364.76|363.06|5
1729328320000|2024-10-19 08:58:40|364.75|363.05|364.76|363.06|364.77|363.07|364.75|363.05|6
1729328330000|2024-10-19 08:58:50|364.77|363.07|364.77|363.07|364.77|363.07|364.77|363.07|1
1729328340000|2024-10-19 08:59:00|364.76|363.06|364.76|363.06|364.76|363.06|364.76|363.06|1
1729328350000|2024-10-19 08:59:10|364.75|363.05|364.75|363.05|364.75|363.05|364.74|363.04|3
1729328360000|2024-10-19 08:59:20|364.76|363.06|364.74|363.04|364.76|363.06|364.74|363.04|4
1729328370000|2024-10-19 08:59:30|364.75|363.05|364.75|363.05|364.75|363.05|364.75|363.05|1
1729328380000|2024-10-19 08:59:40|364.76|363.06|364.73|363.03|364.77|363.07|364.73|363.03|7
1729328390000|2024-10-19 08:59:50|364.72|363.02|364.72|363.02|364.72|363.02|364.72|363.02|1
1729328400000|2024-10-19 09:00:00|364.73|363.03|364.77|363.07|364.77|363.07|364.73|363.03|16
1729328410000|2024-10-19 09:00:10|364.76|363.06|364.71|363.01|364.76|363.06|364.71|363.01|7
1729328420000|2024-10-19 09:00:20|364.72|363.02|364.71|363.01|364.72|363.02|364.71|363.01|2
1729328430000|2024-10-19 09:00:30|364.72|363.02|364.72|363.02|364.72|363.02|364.72|363.02|1
1729328440000|2024-10-19 09:00:40|364.73|363.03|364.81|363.11|364.82|363.12|364.73|363.03|4
1729328450000|2024-10-19 09:00:50|364.8|363.1|364.78|363.08|364.81|363.11|364.78|363.08|5
1729328460000|2024-10-19 09:01:00|364.77|363.07|364.79|363.09|364.79|363.09|364.75|363.05|7
1729328470000|2024-10-19 09:01:10|364.78|363.08|364.83|363.13|364.83|363.13|364.77|363.07|9
1729328480000|2024-10-19 09:01:20|364.82|363.12|364.82|363.12|364.84|363.14|364.82|363.12|12
1729328490000|2024-10-19 09:01:30|364.84|363.14|364.89|363.19|364.9|363.2|364.84|363.14|6
1729328500000|2024-10-19 09:01:40|364.9|363.2|364.91|363.21|364.91|363.21|364.9|363.2|2
1729328510000|2024-10-19 09:01:50|364.94|363.24|364.92|363.22|364.94|363.24|364.88|363.18|19
1729328520000|2024-10-19 09:02:00|364.9|363.2|364.89|363.19|364.91|363.21|364.89|363.19|8
1729328530000|2024-10-19 09:02:10|364.9|363.2|364.93|363.23|364.93|363.23|364.9|363.2|8
1729328540000|2024-10-19 09:02:20|364.94|363.24|364.95|363.25|364.95|363.25|364.93|363.23|4
1729328550000|2024-10-19 09:02:30|364.96|363.26|365.02|363.32|365.04|363.34|364.96|363.26|11
1729328560000|2024-10-19 09:02:40|365|363.3|365.03|363.33|365.03|363.33|365|363.3|4
1729328570000|2024-10-19 09:02:50|365.04|363.34|365.03|363.33|365.04|363.34|365.01|363.31|17
1729328580000|2024-10-19 09:03:00|365.02|363.32|365.05|363.35|365.05|363.35|365.01|363.31|5
1729328610000|2024-10-19 09:03:30|365.04|363.34|365.05|363.35|365.05|363.35|365.03|363.33|4
1729328690000|2024-10-19 09:04:50|365.03|363.33|365.05|363.35|365.05|363.35|365.03|363.33|3
1729328700000|2024-10-19 09:05:00|365.03|363.33|365.03|363.33|365.05|363.35|365.03|363.33|6
1729328710000|2024-10-19 09:05:10|365.04|363.34|365.04|363.34|365.04|363.34|365.02|363.32|8
1729328720000|2024-10-19 09:05:20|365.05|363.35|365.05|363.35|365.05|363.35|365.05|363.35|1
1729328730000|2024-10-19 09:05:30|365.04|363.34|365.05|363.35|365.05|363.35|365.04|363.34|2
1729328770000|2024-10-19 09:06:10|365.02|363.32|365.02|363.32|365.02|363.32|365.02|363.32|1
1729328780000|2024-10-19 09:06:20|365.01|363.31|365.03|363.33|365.03|363.33|365.01|363.31|2
1729328790000|2024-10-19 09:06:30|365.05|363.35|365.05|363.35|365.05|363.35|365.05|363.35|1
1729328820000|2024-10-19 09:07:00|365.03|363.33|365.03|363.33|365.03|363.33|365.03|363.33|1
1729328830000|2024-10-19 09:07:10|365.02|363.32|365.02|363.32|365.02|363.32|365.02|363.32|1
1729328840000|2024-10-19 09:07:20|365.03|363.33|365.03|363.33|365.03|363.33|365.03|363.33|1
1729328850000|2024-10-19 09:07:30|365.02|363.32|365.04|363.34|365.04|363.34|365.02|363.32|2
1729328860000|2024-10-19 09:07:40|365.05|363.35|365.01|363.31|365.05|363.35|365.01|363.31|5
1729328870000|2024-10-19 09:07:50|365.02|363.32|365.01|363.31|365.02|363.32|365.01|363.31|10
1729328880000|2024-10-19 09:08:00|365.02|363.32|365.01|363.31|365.02|363.32|365.01|363.31|10
1729328890000|2024-10-19 09:08:10|365.02|363.32|365.02|363.32|365.02|363.32|365.02|363.32|1
1729328900000|2024-10-19 09:08:20|365.03|363.33|365.05|363.35|365.05|363.35|365.02|363.32|10
1729328950000|2024-10-19 09:09:10|365.06|363.36|365.09|363.39|365.09|363.39|365.06|363.36|3
1729328960000|2024-10-19 09:09:20|365.1|363.4|365.1|363.4|365.1|363.4|365.1|363.4|1
1729328980000|2024-10-19 09:09:40|365.07|363.37|365.07|363.37|365.07|363.37|365.07|363.37|1
1729328990000|2024-10-19 09:09:50|365.09|363.39|365.09|363.39|365.09|363.39|365.07|363.37|4
1729329000000|2024-10-19 09:10:00|365.1|363.4|365.1|363.4|365.1|363.4|365.1|363.4|1
1729329020000|2024-10-19 09:10:20|365.05|363.35|365|363.3|365.05|363.35|364.99|363.29|4
1729329030000|2024-10-19 09:10:30|364.99|363.29|364.99|363.29|365.02|363.32|364.98|363.28|9
1729329040000|2024-10-19 09:10:40|365|363.3|365.01|363.31|365.02|363.32|364.99|363.29|7
1729329050000|2024-10-19 09:10:50|365|363.3|364.98|363.28|365.01|363.31|364.97|363.27|10
1729329060000|2024-10-19 09:11:00|364.99|363.29|365.02|363.32|365.03|363.33|364.99|363.29|8
1729329070000|2024-10-19 09:11:10|365.03|363.33|365.05|363.35|365.05|363.35|365.03|363.33|2
1729329090000|2024-10-19 09:11:30|364.94|363.24|364.93|363.23|364.94|363.24|364.93|363.23|2
1729329100000|2024-10-19 09:11:40|364.94|363.24|364.95|363.25|364.95|363.25|364.94|363.24|2
1729329110000|2024-10-19 09:11:50|364.94|363.24|364.94|363.24|364.97|363.27|364.94|363.24|7
1729329130000|2024-10-19 09:12:10|364.96|363.26|364.95|363.25|364.96|363.26|364.94|363.24|4
1729329140000|2024-10-19 09:12:20|364.98|363.28|364.99|363.29|364.99|363.29|364.98|363.28|2
1729329150000|2024-10-19 09:12:30|365|363.3|364.99|363.29|365|363.3|364.99|363.29|2
1729329160000|2024-10-19 09:12:40|365|363.3|365.02|363.32|365.04|363.34|365|363.3|14
1729329170000|2024-10-19 09:12:50|365.03|363.33|365.02|363.32|365.04|363.34|365.02|363.32|17
1729329180000|2024-10-19 09:13:00|365.04|363.34|365.05|363.35|365.05|363.35|365.02|363.32|13
1729329190000|2024-10-19 09:13:10|365.03|363.33|365.03|363.33|365.03|363.33|365.03|363.33|1
1729329200000|2024-10-19 09:13:20|365.02|363.32|365.02|363.32|365.04|363.34|365.02|363.32|10
1729329210000|2024-10-19 09:13:30|365.05|363.35|365.02|363.32|365.05|363.35|365.02|363.32|8
1729329220000|2024-10-19 09:13:40|365.03|363.33|365.02|363.32|365.03|363.33|365.02|363.32|10
1729329230000|2024-10-19 09:13:50|365.03|363.33|365.02|363.32|365.03|363.33|365.02|363.32|6
1729329250000|2024-10-19 09:14:10|365.03|363.33|365.05|363.35|365.05|363.35|365.03|363.33|4
1729329260000|2024-10-19 09:14:20|365.03|363.33|365.05|363.35|365.05|363.35|365.03|363.33|9
1729329290000|2024-10-19 09:14:50|365.04|363.34|365.05|363.35|365.05|363.35|365.04|363.34|2
1729329300000|2024-10-19 09:15:00|365.03|363.33|365.03|363.33|365.04|363.34|365.02|363.32|11
1729329310000|2024-10-19 09:15:10|365.04|363.34|365.03|363.33|365.04|363.34|365.03|363.33|8
1729329320000|2024-10-19 09:15:20|365.02|363.32|365.02|363.32|365.04|363.34|365.02|363.32|5
1729329330000|2024-10-19 09:15:30|365.03|363.33|365.03|363.33|365.05|363.35|365.01|363.31|13
1729329340000|2024-10-19 09:15:40|365.02|363.32|365.03|363.33|365.03|363.33|365.02|363.32|2
1729329350000|2024-10-19 09:15:50|365.05|363.35|365.05|363.35|365.05|363.35|365.04|363.34|3
1729329360000|2024-10-19 09:16:00|365.06|363.36|365.06|363.36|365.06|363.36|365.06|363.36|1
1729329370000|2024-10-19 09:16:10|365.05|363.35|365.01|363.31|365.06|363.36|365.01|363.31|4
1729329380000|2024-10-19 09:16:20|365|363.3|364.98|363.28|365|363.3|364.96|363.26|5
1729329390000|2024-10-19 09:16:30|364.99|363.29|365.02|363.32|365.02|363.32|364.98|363.28|7
1729329400000|2024-10-19 09:16:40|365.01|363.31|364.94|363.24|365.02|363.32|364.93|363.23|6
1729329410000|2024-10-19 09:16:50|364.95|363.25|364.98|363.28|364.98|363.28|364.95|363.25|3
1729329420000|2024-10-19 09:17:00|364.96|363.26|365.02|363.32|365.04|363.34|364.96|363.26|8
1729329430000|2024-10-19 09:17:10|365.04|363.34|365.04|363.34|365.04|363.34|365.03|363.33|11
1729329440000|2024-10-19 09:17:20|365.05|363.35|365.05|363.35|365.05|363.35|365.05|363.35|1
1729329450000|2024-10-19 09:17:30|365.04|363.34|365.04|363.34|365.04|363.34|365.04|363.34|1
1729329460000|2024-10-19 09:17:40|365.02|363.32|365.02|363.32|365.02|363.32|365|363.3|8
1729329470000|2024-10-19 09:17:50|365|363.3|365.01|363.31|365.02|363.32|364.98|363.28|8
1729329480000|2024-10-19 09:18:00|365.02|363.32|364.99|363.29|365.02|363.32|364.99|363.29|2
1729329490000|2024-10-19 09:18:10|364.98|363.28|365|363.3|365.01|363.31|364.98|363.28|6
1729329500000|2024-10-19 09:18:20|364.99|363.29|364.99|363.29|365|363.3|364.98|363.28|8
1729329510000|2024-10-19 09:18:30|365|363.3|364.95|363.25|365|363.3|364.95|363.25|5
1729329520000|2024-10-19 09:18:40|364.96|363.26|364.95|363.25|364.96|363.26|364.93|363.23|10
1729329530000|2024-10-19 09:18:50|364.96|363.26|364.96|363.26|364.96|363.26|364.95|363.25|3
1729329540000|2024-10-19 09:19:00|364.97|363.27|364.95|363.25|364.97|363.27|364.95|363.25|9
1729329550000|2024-10-19 09:19:10|364.96|363.26|364.96|363.26|364.96|363.26|364.95|363.25|3
1729329560000|2024-10-19 09:19:20|364.97|363.27|364.97|363.27|364.97|363.27|364.95|363.25|7
1729329570000|2024-10-19 09:19:30|364.96|363.26|364.94|363.24|364.97|363.27|364.93|363.23|11
1729329580000|2024-10-19 09:19:40|364.95|363.25|364.94|363.24|364.95|363.25|364.94|363.24|2
1729329590000|2024-10-19 09:19:50|364.95|363.25|364.95|363.25|364.96|363.26|364.94|363.24|7
1729329600000|2024-10-19 09:20:00|364.96|363.26|364.86|363.16|364.96|363.26|364.86|363.16|10
1729329610000|2024-10-19 09:20:10|364.87|363.17|364.86|363.16|364.89|363.19|364.86|363.16|8
1729329620000|2024-10-19 09:20:20|364.87|363.17|364.87|363.17|364.87|363.17|364.87|363.17|1
1729329630000|2024-10-19 09:20:30|364.88|363.18|364.95|363.25|364.96|363.26|364.87|363.17|7
1729329640000|2024-10-19 09:20:40|364.94|363.24|364.94|363.24|364.95|363.25|364.92|363.22|9
1729329650000|2024-10-19 09:20:50|364.95|363.25|364.95|363.25|364.95|363.25|364.94|363.24|5
1729329660000|2024-10-19 09:21:00|364.94|363.24|364.84|363.14|364.95|363.25|364.84|363.14|8
1729329670000|2024-10-19 09:21:10|364.85|363.15|364.85|363.15|364.85|363.15|364.85|363.15|1
1729329680000|2024-10-19 09:21:20|364.84|363.14|364.86|363.16|364.86|363.16|364.84|363.14|2
1729329690000|2024-10-19 09:21:30|364.85|363.15|364.85|363.15|364.85|363.15|364.85|363.15|1
1729329700000|2024-10-19 09:21:40|364.84|363.14|364.84|363.14|364.84|363.14|364.84|363.14|1
1729329720000|2024-10-19 09:22:00|364.83|363.13|364.84|363.14|364.84|363.14|364.83|363.13|2
1729329730000|2024-10-19 09:22:10|364.85|363.15|364.82|363.12|364.85|363.15|364.82|363.12|7
1729329740000|2024-10-19 09:22:20|364.83|363.13|364.86|363.16|364.88|363.18|364.83|363.13|16
1729329750000|2024-10-19 09:22:30|364.84|363.14|364.85|363.15|364.86|363.16|364.83|363.13|8
1729329760000|2024-10-19 09:22:40|364.86|363.16|364.79|363.09|364.87|363.17|364.78|363.08|14
1729329770000|2024-10-19 09:22:50|364.8|363.1|364.83|363.13|364.85|363.15|364.79|363.09|8
1729329780000|2024-10-19 09:23:00|364.84|363.14|364.83|363.13|364.86|363.16|364.73|363.03|18
1729329790000|2024-10-19 09:23:10|364.84|363.14|364.83|363.13|364.84|363.14|364.82|363.12|9
1729329800000|2024-10-19 09:23:20|364.84|363.14|364.84|363.14|364.84|363.14|364.84|363.14|1
1729329810000|2024-10-19 09:23:30|364.85|363.15|364.83|363.13|364.85|363.15|364.83|363.13|4
1729329830000|2024-10-19 09:23:50|364.84|363.14|364.85|363.15|364.85|363.15|364.84|363.14|2
1729329840000|2024-10-19 09:24:00|364.87|363.17|364.83|363.13|364.87|363.17|364.83|363.13|9
1729329850000|2024-10-19 09:24:10|364.84|363.14|364.84|363.14|364.84|363.14|364.84|363.14|1
1729329870000|2024-10-19 09:24:30|364.85|363.15|364.86|363.16|364.86|363.16|364.85|363.15|10
1729329880000|2024-10-19 09:24:40|364.85|363.15|364.92|363.22|364.99|363.29|364.85|363.15|6
1729329890000|2024-10-19 09:24:50|364.93|363.23|364.93|363.23|364.95|363.25|364.92|363.22|14
1729329900000|2024-10-19 09:25:00|364.94|363.24|364.93|363.23|364.94|363.24|364.92|363.22|4
1729329910000|2024-10-19 09:25:10|364.95|363.25|364.93|363.23|364.96|363.26|364.92|363.22|15
1729329920000|2024-10-19 09:25:20|364.94|363.24|364.95|363.25|364.95|363.25|364.93|363.23|5
1729329930000|2024-10-19 09:25:30|364.94|363.24|364.98|363.28|364.98|363.28|364.94|363.24|3
1729329940000|2024-10-19 09:25:40|364.99|363.29|365.06|363.36|365.07|363.37|364.99|363.29|15
1729329950000|2024-10-19 09:25:50|365.05|363.35|365.05|363.35|365.05|363.35|365.03|363.33|7
1729329960000|2024-10-19 09:26:00|365.03|363.33|365.05|363.35|365.05|363.35|365.03|363.33|2
1729329970000|2024-10-19 09:26:10|365.03|363.33|365.08|363.38|365.08|363.38|365.03|363.33|10
1729329980000|2024-10-19 09:26:20|365.07|363.37|365.08|363.38|365.09|363.39|365.07|363.37|8
1729329990000|2024-10-19 09:26:30|365.07|363.37|365.04|363.34|365.09|363.39|365.04|363.34|14
1729330000000|2024-10-19 09:26:40|365.03|363.33|365.03|363.33|365.03|363.33|365.03|363.33|1
1729330020000|2024-10-19 09:27:00|365.02|363.32|365.03|363.33|365.04|363.34|365.02|363.32|8
1729330030000|2024-10-19 09:27:10|365.04|363.34|365.03|363.33|365.04|363.34|365.03|363.33|2
1729330050000|2024-10-19 09:27:30|365.05|363.35|365.03|363.33|365.06|363.36|365.03|363.33|5
1729330060000|2024-10-19 09:27:40|365.04|363.34|365.03|363.33|365.04|363.34|365.02|363.32|4
1729330080000|2024-10-19 09:28:00|365.04|363.34|365.05|363.35|365.07|363.37|365.04|363.34|11
1729330090000|2024-10-19 09:28:10|365.04|363.34|364.95|363.25|365.05|363.35|364.95|363.25|5
1729330100000|2024-10-19 09:28:20|364.91|363.21|364.91|363.21|364.91|363.21|364.91|363.21|1
1729330140000|2024-10-19 09:29:00|364.86|363.16|364.84|363.14|364.86|363.16|364.84|363.14|2
1729330150000|2024-10-19 09:29:10|364.83|363.13|364.83|363.13|364.83|363.13|364.83|363.13|1
1729330160000|2024-10-19 09:29:20|364.84|363.14|364.83|363.13|364.85|363.15|364.83|363.13|5
1729330170000|2024-10-19 09:29:30|364.84|363.14|364.84|363.14|364.84|363.14|364.84|363.14|1
1729330190000|2024-10-19 09:29:50|364.83|363.13|364.95|363.25|364.95|363.25|364.82|363.12|10
1729330200000|2024-10-19 09:30:00|364.96|363.26|364.98|363.28|364.98|363.28|364.96|363.26|3
1729330210000|2024-10-19 09:30:10|364.97|363.27|364.99|363.29|364.99|363.29|364.96|363.26|6
1729330220000|2024-10-19 09:30:20|365|363.3|365|363.3|365.03|363.33|365|363.3|5
1729330230000|2024-10-19 09:30:30|364.96|363.26|364.97|363.27|364.97|363.27|364.95|363.25|3
1729330240000|2024-10-19 09:30:40|364.98|363.28|364.99|363.29|365.01|363.31|364.96|363.26|13
1729330250000|2024-10-19 09:30:50|365|363.3|365|363.3|365.02|363.32|364.99|363.29|8
1729330260000|2024-10-19 09:31:00|364.99|363.29|364.99|363.29|365|363.3|364.99|363.29|11
1729330270000|2024-10-19 09:31:10|365|363.3|364.99|363.29|365|363.3|364.99|363.29|4
1729330280000|2024-10-19 09:31:20|365|363.3|365.03|363.33|365.1|363.4|365|363.3|9
1729330290000|2024-10-19 09:31:30|365.01|363.31|364.78|363.08|365.03|363.33|364.74|363.04|14
1729330300000|2024-10-19 09:31:40|364.74|363.04|364.65|362.95|364.74|363.04|364.65|362.95|14
1729330310000|2024-10-19 09:31:50|364.63|362.93|364.42|362.72|364.63|362.93|364.42|362.72|16
1729330320000|2024-10-19 09:32:00|364.4|362.7|364.39|362.69|364.44|362.74|364.36|362.66|10
1729330330000|2024-10-19 09:32:10|364.41|362.71|364.39|362.69|364.42|362.72|364.38|362.68|11
1729330340000|2024-10-19 09:32:20|364.41|362.71|364.44|362.74|364.44|362.74|364.38|362.68|10
1729330350000|2024-10-19 09:32:30|364.43|362.73|364.45|362.75|364.45|362.75|364.43|362.73|3
1729330370000|2024-10-19 09:32:50|364.41|362.71|364.43|362.73|364.43|362.73|364.41|362.71|2
1729330380000|2024-10-19 09:33:00|364.44|362.74|364.41|362.71|364.44|362.74|364.41|362.71|2
1729330390000|2024-10-19 09:33:10|364.43|362.73|364.41|362.71|364.44|362.74|364.41|362.71|7
1729330400000|2024-10-19 09:33:20|364.42|362.72|364.43|362.73|364.43|362.73|364.41|362.71|8
1729330410000|2024-10-19 09:33:30|364.41|362.71|364.42|362.72|364.42|362.72|364.4|362.7|6
1729330420000|2024-10-19 09:33:40|364.43|362.73|364.46|362.76|364.46|362.76|364.43|362.73|5
1729330430000|2024-10-19 09:33:50|364.47|362.77|364.47|362.77|364.47|362.77|364.47|362.77|1
1729330440000|2024-10-19 09:34:00|364.45|362.75|364.45|362.75|364.47|362.77|364.45|362.75|5
1729330450000|2024-10-19 09:34:10|364.47|362.77|364.4|362.7|364.47|362.77|364.38|362.68|10
1729330460000|2024-10-19 09:34:20|364.41|362.71|364.4|362.7|364.41|362.71|364.4|362.7|2
1729330470000|2024-10-19 09:34:30|364.41|362.71|364.44|362.74|364.46|362.76|364.41|362.71|4
1729330480000|2024-10-19 09:34:40|364.43|362.73|364.44|362.74|364.44|362.74|364.43|362.73|2
1729330490000|2024-10-19 09:34:50|364.43|362.73|364.45|362.75|364.47|362.77|364.41|362.71|13
1729330500000|2024-10-19 09:35:00|364.43|362.73|364.38|362.68|364.43|362.73|364.33|362.63|10
1729330510000|2024-10-19 09:35:10|364.39|362.69|364.38|362.68|364.39|362.69|364.37|362.67|8
1729330520000|2024-10-19 09:35:20|364.39|362.69|364.44|362.74|364.44|362.74|364.39|362.69|4
1729330530000|2024-10-19 09:35:30|364.43|362.73|364.41|362.71|364.44|362.74|364.4|362.7|14
1729330540000|2024-10-19 09:35:40|364.4|362.7|364.41|362.71|364.42|362.72|364.39|362.69|22
1729330550000|2024-10-19 09:35:50|364.4|362.7|364.42|362.72|364.43|362.73|364.39|362.69|9
1729330560000|2024-10-19 09:36:00|364.43|362.73|364.42|362.72|364.43|362.73|364.42|362.72|2
1729330570000|2024-10-19 09:36:10|364.41|362.71|364.34|362.64|364.41|362.71|364.33|362.63|10
1729330580000|2024-10-19 09:36:20|364.35|362.65|364.35|362.65|364.35|362.65|364.34|362.64|13
1729330590000|2024-10-19 09:36:30|364.37|362.67|364.38|362.68|364.38|362.68|364.34|362.64|10
1729330600000|2024-10-19 09:36:40|364.37|362.67|364.36|362.66|364.38|362.68|364.36|362.66|4
1729330610000|2024-10-19 09:36:50|364.37|362.67|364.36|362.66|364.37|362.67|364.34|362.64|8
1729330620000|2024-10-19 09:37:00|364.35|362.65|364.26|362.56|364.35|362.65|364.24|362.54|13
1729330630000|2024-10-19 09:37:10|364.24|362.54|364.34|362.64|364.35|362.65|364.23|362.53|14
1729330640000|2024-10-19 09:37:20|364.33|362.63|364.24|362.54|364.33|362.63|364.24|362.54|9
1729330650000|2024-10-19 09:37:30|364.27|362.57|364.42|362.72|364.44|362.74|364.25|362.55|18
1729330660000|2024-10-19 09:37:40|364.43|362.73|364.42|362.72|364.43|362.73|364.4|362.7|6
1729330670000|2024-10-19 09:37:50|364.43|362.73|364.45|362.75|364.45|362.75|364.43|362.73|4
1729330680000|2024-10-19 09:38:00|364.46|362.76|364.45|362.75|364.46|362.76|364.45|362.75|2
1729330690000|2024-10-19 09:38:10|364.47|362.77|364.48|362.78|364.49|362.79|364.44|362.74|17
1729330700000|2024-10-19 09:38:20|364.49|362.79|364.52|362.82|364.52|362.82|364.48|362.78|4
1729330710000|2024-10-19 09:38:30|364.56|362.86|364.53|362.83|364.56|362.86|364.52|362.82|14
1729330720000|2024-10-19 09:38:40|364.54|362.84|364.56|362.86|364.57|362.87|364.54|362.84|8
1729330730000|2024-10-19 09:38:50|364.61|362.91|364.61|362.91|364.61|362.91|364.59|362.89|3
1729330740000|2024-10-19 09:39:00|364.64|362.94|364.65|362.95|364.65|362.95|364.63|362.93|6
1729330750000|2024-10-19 09:39:10|364.64|362.94|364.73|363.03|364.73|363.03|364.64|362.94|19
1729330760000|2024-10-19 09:39:20|364.72|363.02|364.75|363.05|364.75|363.05|364.72|363.02|4
1729330780000|2024-10-19 09:39:40|364.74|363.04|364.72|363.02|364.74|363.04|364.7|363|4
1729330790000|2024-10-19 09:39:50|364.73|363.03|364.74|363.04|364.74|363.04|364.73|363.03|2
1729330800000|2024-10-19 09:40:00|364.71|363.01|364.66|362.96|364.72|363.02|364.62|362.92|6
1729330810000|2024-10-19 09:40:10|364.67|362.97|364.69|362.99|364.69|362.99|364.63|362.93|10
1729330820000|2024-10-19 09:40:20|364.68|362.98|364.81|363.11|364.81|363.11|364.68|362.98|4
1729330840000|2024-10-19 09:40:40|364.82|363.12|364.81|363.11|364.82|363.12|364.81|363.11|4
1729330850000|2024-10-19 09:40:50|364.82|363.12|365.47|363.77|365.47|363.77|364.82|363.12|14
1729330860000|2024-10-19 09:41:00|365.41|363.71|365.42|363.72|365.43|363.73|365.39|363.69|9
1729330870000|2024-10-19 09:41:10|365.41|363.71|365.4|363.7|365.41|363.71|365.4|363.7|4
1729330880000|2024-10-19 09:41:20|365.42|363.72|365.43|363.73|365.43|363.73|365.4|363.7|14
1729330890000|2024-10-19 09:41:30|365.42|363.72|365.42|363.72|365.42|363.72|365.42|363.72|1
1729330900000|2024-10-19 09:41:40|365.41|363.71|365.41|363.71|365.42|363.72|365.41|363.71|3
1729330910000|2024-10-19 09:41:50|365.42|363.72|365.31|363.61|365.43|363.73|365.3|363.6|17
1729330920000|2024-10-19 09:42:00|365.24|363.54|365.24|363.54|365.26|363.56|365.18|363.48|11
1729330930000|2024-10-19 09:42:10|365.25|363.55|365.15|363.45|365.28|363.58|365.15|363.45|19
1729330940000|2024-10-19 09:42:20|365.14|363.44|365.13|363.43|365.15|363.45|365.12|363.42|9
1729330950000|2024-10-19 09:42:30|365.15|363.45|365.18|363.48|365.19|363.49|365.14|363.44|9
1729330960000|2024-10-19 09:42:40|365.19|363.49|365.25|363.55|365.27|363.57|365.19|363.49|7
1729330970000|2024-10-19 09:42:50|365.26|363.56|365.29|363.59|365.3|363.6|365.21|363.51|13
1729330980000|2024-10-19 09:43:00|365.22|363.52|365.11|363.41|365.22|363.52|365.08|363.38|14
1729330990000|2024-10-19 09:43:10|365.14|363.44|365.14|363.44|365.15|363.45|365.11|363.41|8
1729331000000|2024-10-19 09:43:20|365.13|363.43|365.13|363.43|365.13|363.43|365.09|363.39|5
1729331010000|2024-10-19 09:43:30|365.1|363.4|365.07|363.37|365.13|363.43|365.07|363.37|10
1729331020000|2024-10-19 09:43:40|365.11|363.41|364.79|363.09|365.11|363.41|364.78|363.08|18
1729331030000|2024-10-19 09:43:50|364.78|363.08|364.82|363.12|364.83|363.13|364.73|363.03|14
1729331040000|2024-10-19 09:44:00|364.83|363.13|364.9|363.2|364.9|363.2|364.83|363.13|8
1729331050000|2024-10-19 09:44:10|364.89|363.19|364.89|363.19|364.91|363.21|364.89|363.19|8
1729331060000|2024-10-19 09:44:20|364.88|363.18|364.94|363.24|364.97|363.27|364.88|363.18|11
1729331070000|2024-10-19 09:44:30|364.95|363.25|364.93|363.23|364.95|363.25|364.93|363.23|3
1729331090000|2024-10-19 09:44:50|364.94|363.24|364.98|363.28|364.99|363.29|364.94|363.24|5
1729331100000|2024-10-19 09:45:00|364.94|363.24|364.69|362.99|364.95|363.25|364.65|362.95|13
1729331110000|2024-10-19 09:45:10|364.71|363.01|364.72|363.02|364.75|363.05|364.69|362.99|16
1729331120000|2024-10-19 09:45:20|364.73|363.03|364.75|363.05|364.75|363.05|364.72|363.02|15
1729331130000|2024-10-19 09:45:30|364.74|363.04|364.85|363.15|364.85|363.15|364.73|363.03|13
1729331140000|2024-10-19 09:45:40|364.84|363.14|364.8|363.1|364.84|363.14|364.8|363.1|8
1729331150000|2024-10-19 09:45:50|364.82|363.12|364.83|363.13|364.89|363.19|364.82|363.12|12
1729331160000|2024-10-19 09:46:00|364.82|363.12|364.86|363.16|364.89|363.19|364.82|363.12|14
1729331170000|2024-10-19 09:46:10|364.87|363.17|364.85|363.15|364.93|363.23|364.84|363.14|17
1729331180000|2024-10-19 09:46:20|364.83|363.13|364.86|363.16|364.88|363.18|364.83|363.13|15
1729331190000|2024-10-19 09:46:30|364.87|363.17|364.89|363.19|364.9|363.2|364.87|363.17|6
1729331200000|2024-10-19 09:46:40|364.9|363.2|364.89|363.19|364.92|363.22|364.89|363.19|12
1729331210000|2024-10-19 09:46:50|364.9|363.2|364.92|363.22|364.92|363.22|364.89|363.19|7
1729331220000|2024-10-19 09:47:00|364.91|363.21|364.9|363.2|364.92|363.22|364.9|363.2|6
1729331230000|2024-10-19 09:47:10|364.91|363.21|364.9|363.2|364.91|363.21|364.9|363.2|2
1729331240000|2024-10-19 09:47:20|364.89|363.19|364.93|363.23|364.93|363.23|364.89|363.19|5
1729331250000|2024-10-19 09:47:30|364.92|363.22|365.06|363.36|365.06|363.36|364.91|363.21|11
1729331260000|2024-10-19 09:47:40|365.07|363.37|365|363.3|365.08|363.38|365|363.3|12
1729331270000|2024-10-19 09:47:50|364.99|363.29|364.99|363.29|364.99|363.29|364.98|363.28|3
1729331280000|2024-10-19 09:48:00|365|363.3|364.99|363.29|365|363.3|364.99|363.29|2
1729331290000|2024-10-19 09:48:10|365|363.3|364.98|363.28|365.01|363.31|364.97|363.27|11
1729331300000|2024-10-19 09:48:20|364.99|363.29|364.98|363.28|365|363.3|364.97|363.27|10
1729331310000|2024-10-19 09:48:30|364.99|363.29|364.98|363.28|364.99|363.29|364.98|363.28|6
1729331320000|2024-10-19 09:48:40|364.99|363.29|364.99|363.29|365|363.3|364.99|363.29|3
1729331330000|2024-10-19 09:48:50|365|363.3|365.01|363.31|365.02|363.32|364.98|363.28|6
1729331340000|2024-10-19 09:49:00|365.02|363.32|365.14|363.44|365.14|363.44|364.93|363.23|13
1729331350000|2024-10-19 09:49:10|365.13|363.43|365.42|363.72|365.42|363.72|365.13|363.43|14
1729331360000|2024-10-19 09:49:20|365.44|363.74|365.28|363.58|365.44|363.74|365.28|363.58|10
1729331370000|2024-10-19 09:49:30|365.27|363.57|365.19|363.49|365.27|363.57|365.18|363.48|14
1729331380000|2024-10-19 09:49:40|365.21|363.51|365.21|363.51|365.22|363.52|365.14|363.44|13
1729331390000|2024-10-19 09:49:50|365.22|363.52|365.44|363.74|365.44|363.74|365.22|363.52|13
1729331400000|2024-10-19 09:50:00|365.45|363.75|365.47|363.77|365.47|363.77|365.44|363.74|5
1729331410000|2024-10-19 09:50:10|365.49|363.79|365.53|363.83|365.53|363.83|365.47|363.77|12
1729331420000|2024-10-19 09:50:20|365.51|363.81|365.48|363.78|365.51|363.81|365.48|363.78|4
1729331430000|2024-10-19 09:50:30|365.45|363.75|365.38|363.68|365.45|363.75|365.38|363.68|11
1729331440000|2024-10-19 09:50:40|365.39|363.69|365.3|363.6|365.41|363.71|365.29|363.59|8
1729331450000|2024-10-19 09:50:50|365.32|363.62|365.32|363.62|365.35|363.65|365.24|363.54|10
1729331460000|2024-10-19 09:51:00|365.3|363.6|365.16|363.46|365.3|363.6|365.16|363.46|5
1729331470000|2024-10-19 09:51:10|365.18|363.48|365.12|363.42|365.18|363.48|365.12|363.42|17
1729331480000|2024-10-19 09:51:20|365.11|363.41|365.15|363.45|365.17|363.47|365.11|363.41|11
1729331490000|2024-10-19 09:51:30|365.16|363.46|365.18|363.48|365.2|363.5|365.16|363.46|7
1729331500000|2024-10-19 09:51:40|365.15|363.45|365.16|363.46|365.16|363.46|365.15|363.45|2
1729331510000|2024-10-19 09:51:50|365.15|363.45|365.13|363.43|365.15|363.45|365.13|363.43|3
1729331520000|2024-10-19 09:52:00|365.12|363.42|365.08|363.38|365.12|363.42|365.08|363.38|3
1729331530000|2024-10-19 09:52:10|365.09|363.39|365.11|363.41|365.11|363.41|365.08|363.38|8
1729331540000|2024-10-19 09:52:20|365.12|363.42|365.11|363.41|365.13|363.43|365.1|363.4|10
1729331550000|2024-10-19 09:52:30|365.12|363.42|365.13|363.43|365.13|363.43|365.11|363.41|8
1729331560000|2024-10-19 09:52:40|365.12|363.42|365.13|363.43|365.13|363.43|365.11|363.41|8
1729331570000|2024-10-19 09:52:50|365.12|363.42|365.09|363.39|365.12|363.42|365.09|363.39|5
1729331580000|2024-10-19 09:53:00|365.1|363.4|365.09|363.39|365.11|363.41|365.09|363.39|9
1729331590000|2024-10-19 09:53:10|365.08|363.38|364.98|363.28|365.08|363.38|364.95|363.25|7
1729331600000|2024-10-19 09:53:20|365|363.3|364.96|363.26|365|363.3|364.96|363.26|10
1729331610000|2024-10-19 09:53:30|364.99|363.29|364.97|363.27|365|363.3|364.96|363.26|8
1729331620000|2024-10-19 09:53:40|364.98|363.28|364.97|363.27|364.98|363.28|364.97|363.27|4
1729331630000|2024-10-19 09:53:50|364.98|363.28|364.98|363.28|364.98|363.28|364.98|363.28|1
1729331640000|2024-10-19 09:54:00|364.99|363.29|364.94|363.24|364.99|363.29|364.94|363.24|6
1729331650000|2024-10-19 09:54:10|364.93|363.23|364.85|363.15|364.94|363.24|364.83|363.13|17
1729331660000|2024-10-19 09:54:20|364.86|363.16|364.78|363.08|364.89|363.19|364.76|363.06|17
1729331670000|2024-10-19 09:54:30|364.76|363.06|364.75|363.05|364.78|363.08|364.75|363.05|11
1729331680000|2024-10-19 09:54:40|364.76|363.06|364.77|363.07|364.78|363.08|364.76|363.06|5
1729331690000|2024-10-19 09:54:50|364.78|363.08|364.77|363.07|364.79|363.09|364.75|363.05|13
1729331700000|2024-10-19 09:55:00|364.86|363.16|364.96|363.26|364.97|363.27|364.86|363.16|9
1729331710000|2024-10-19 09:55:10|364.97|363.27|365.02|363.32|365.02|363.32|364.97|363.27|14
1729331720000|2024-10-19 09:55:20|365|363.3|364.98|363.28|365.01|363.31|364.98|363.28|5
1729331730000|2024-10-19 09:55:30|364.99|363.29|365|363.3|365.02|363.32|364.99|363.29|6
1729331740000|2024-10-19 09:55:40|364.98|363.28|364.99|363.29|364.99|363.29|364.98|363.28|2
1729331750000|2024-10-19 09:55:50|365.01|363.31|364.99|363.29|365.02|363.32|364.99|363.29|7
1729331760000|2024-10-19 09:56:00|365|363.3|364.97|363.27|365.01|363.31|364.93|363.23|17
1729331770000|2024-10-19 09:56:10|364.96|363.26|364.99|363.29|365|363.3|364.93|363.23|18
1729331780000|2024-10-19 09:56:20|365|363.3|365|363.3|365|363.3|364.94|363.24|7
1729331790000|2024-10-19 09:56:30|364.99|363.29|365|363.3|365|363.3|364.98|363.28|6
1729331800000|2024-10-19 09:56:40|365.01|363.31|364.97|363.27|365.01|363.31|364.94|363.24|16
1729331810000|2024-10-19 09:56:50|364.96|363.26|364.97|363.27|364.98|363.28|364.96|363.26|20
1729331820000|2024-10-19 09:57:00|364.98|363.28|364.94|363.24|364.98|363.28|364.94|363.24|16
1729331830000|2024-10-19 09:57:10|364.92|363.22|364.94|363.24|364.94|363.24|364.92|363.22|5
1729331840000|2024-10-19 09:57:20|364.95|363.25|364.94|363.24|364.95|363.25|364.92|363.22|8
1729331850000|2024-10-19 09:57:30|364.93|363.23|364.93|363.23|364.94|363.24|364.93|363.23|9
1729331860000|2024-10-19 09:57:40|364.94|363.24|364.92|363.22|364.94|363.24|364.92|363.22|3
1729331870000|2024-10-19 09:57:50|364.91|363.21|364.92|363.22|364.92|363.22|364.91|363.21|2
1729331890000|2024-10-19 09:58:10|364.95|363.25|364.93|363.23|364.95|363.25|364.93|363.23|2
1729331910000|2024-10-19 09:58:30|364.85|363.15|364.84|363.14|364.85|363.15|364.84|363.14|2
1729331920000|2024-10-19 09:58:40|364.85|363.15|364.85|363.15|364.86|363.16|364.85|363.15|7
1729331930000|2024-10-19 09:58:50|364.86|363.16|364.87|363.17|364.87|363.17|364.85|363.15|6
1729331940000|2024-10-19 09:59:00|364.86|363.16|364.85|363.15|364.86|363.16|364.83|363.13|10
1729331950000|2024-10-19 09:59:10|364.86|363.16|364.85|363.15|364.86|363.16|364.85|363.15|4
1729331960000|2024-10-19 09:59:20|364.84|363.14|364.74|363.04|364.84|363.14|364.73|363.03|12
1729331970000|2024-10-19 09:59:30|364.75|363.05|364.72|363.02|364.75|363.05|364.69|362.99|15
1729331980000|2024-10-19 09:59:40|364.73|363.03|364.74|363.04|364.75|363.05|364.71|363.01|6
1729331990000|2024-10-19 09:59:50|364.73|363.03|364.69|362.99|364.73|363.03|364.69|362.99|3
1729332000000|2024-10-19 10:00:00|364.68|362.98|364.66|362.96|364.68|362.98|364.65|362.95|9
1729332010000|2024-10-19 10:00:10|364.65|362.95|364.67|362.97|364.72|363.02|364.65|362.95|8
1729332020000|2024-10-19 10:00:20|364.66|362.96|364.53|362.83|364.66|362.96|364.52|362.82|10
1729332030000|2024-10-19 10:00:30|364.54|362.84|364.6|362.9|364.6|362.9|364.53|362.83|7
1729332040000|2024-10-19 10:00:40|364.61|362.91|364.7|363|364.7|363|364.61|362.91|7
1729332060000|2024-10-19 10:01:00|364.68|362.98|364.55|362.85|364.68|362.98|364.54|362.84|12
1729332070000|2024-10-19 10:01:10|364.54|362.84|364.55|362.85|364.55|362.85|364.54|362.84|6
1729332080000|2024-10-19 10:01:20|364.54|362.84|364.56|362.86|364.56|362.86|364.54|362.84|13
1729332090000|2024-10-19 10:01:30|364.57|362.87|364.56|362.86|364.57|362.87|364.55|362.85|12
1729332100000|2024-10-19 10:01:40|364.57|362.87|364.56|362.86|364.57|362.87|364.56|362.86|10
1729332110000|2024-10-19 10:01:50|364.58|362.88|364.55|362.85|364.59|362.89|364.54|362.84|10
1729332120000|2024-10-19 10:02:00|364.54|362.84|364.5|362.8|364.54|362.84|364.45|362.75|10
1729332130000|2024-10-19 10:02:10|364.55|362.85|364.59|362.89|364.67|362.97|364.55|362.85|17
1729332140000|2024-10-19 10:02:20|364.57|362.87|364.58|362.88|364.58|362.88|364.55|362.85|9
1729332150000|2024-10-19 10:02:30|364.57|362.87|364.56|362.86|364.57|362.87|364.54|362.84|6
1729332160000|2024-10-19 10:02:40|364.54|362.84|364.54|362.84|364.54|362.84|364.54|362.84|1
1729332180000|2024-10-19 10:03:00|364.55|362.85|364.56|362.86|364.56|362.86|364.55|362.85|6
1729332190000|2024-10-19 10:03:10|364.55|362.85|364.67|362.97|364.75|363.05|364.55|362.85|15
1729332200000|2024-10-19 10:03:20|364.68|362.98|364.66|362.96|364.69|362.99|364.66|362.96|11
1729332210000|2024-10-19 10:03:30|364.67|362.97|364.68|362.98|364.69|362.99|364.66|362.96|6
1729332220000|2024-10-19 10:03:40|364.69|362.99|364.7|363|364.7|363|364.68|362.98|3
1729332230000|2024-10-19 10:03:50|364.62|362.92|364.62|362.92|364.63|362.93|364.61|362.91|5
1729332240000|2024-10-19 10:04:00|364.63|362.93|364.54|362.84|364.64|362.94|364.54|362.84|8
1729332250000|2024-10-19 10:04:10|364.56|362.86|364.58|362.88|364.6|362.9|364.54|362.84|12
1729332260000|2024-10-19 10:04:20|364.59|362.89|364.66|362.96|364.66|362.96|364.58|362.88|9
1729332270000|2024-10-19 10:04:30|364.67|362.97|364.91|363.21|364.96|363.26|364.67|362.97|16
1729332280000|2024-10-19 10:04:40|364.92|363.22|364.99|363.29|364.99|363.29|364.92|363.22|12
1729332290000|2024-10-19 10:04:50|365.02|363.32|365|363.3|365.03|363.33|365|363.3|6
1729332300000|2024-10-19 10:05:00|364.99|363.29|364.98|363.28|365|363.3|364.98|363.28|6
1729332310000|2024-10-19 10:05:10|364.99|363.29|365.05|363.35|365.05|363.35|364.99|363.29|3
1729332320000|2024-10-19 10:05:20|365.06|363.36|365.26|363.56|365.28|363.58|365.06|363.36|7
1729332330000|2024-10-19 10:05:30|365.28|363.58|365.23|363.53|365.28|363.58|365.21|363.51|9
1729332340000|2024-10-19 10:05:40|365.22|363.52|365.16|363.46|365.23|363.53|365.16|363.46|8
1729332350000|2024-10-19 10:05:50|365.18|363.48|365.11|363.41|365.18|363.48|365.11|363.41|3
1729332360000|2024-10-19 10:06:00|365.16|363.46|365.15|363.45|365.16|363.46|365.15|363.45|2
1729332370000|2024-10-19 10:06:10|365.16|363.46|365.17|363.47|365.17|363.47|365.15|363.45|6
1729332380000|2024-10-19 10:06:20|365.16|363.46|365.16|363.46|365.17|363.47|365.15|363.45|13
1729332390000|2024-10-19 10:06:30|365.17|363.47|365.26|363.56|365.26|363.56|365.17|363.47|6
1729332400000|2024-10-19 10:06:40|365.31|363.61|365.3|363.6|365.31|363.61|365.27|363.57|20
1729332410000|2024-10-19 10:06:50|365.29|363.59|365.24|363.54|365.29|363.59|365.24|363.54|7
1729332420000|2024-10-19 10:07:00|365.26|363.56|365.26|363.56|365.26|363.56|365.26|363.56|1
1729332430000|2024-10-19 10:07:10|365.25|363.55|365.24|363.54|365.25|363.55|365.24|363.54|2
1729332440000|2024-10-19 10:07:20|365.25|363.55|365.24|363.54|365.26|363.56|365.24|363.54|3
1729332450000|2024-10-19 10:07:30|365.25|363.55|365.25|363.55|365.25|363.55|365.25|363.55|1
1729332460000|2024-10-19 10:07:40|365.26|363.56|365.26|363.56|365.26|363.56|365.25|363.55|5
1729332470000|2024-10-19 10:07:50|365.25|363.55|365.28|363.58|365.29|363.59|365.25|363.55|6
1729332480000|2024-10-19 10:08:00|365.29|363.59|365.4|363.7|365.4|363.7|365.27|363.57|17
1729332490000|2024-10-19 10:08:10|365.41|363.71|365.4|363.7|365.41|363.71|365.39|363.69|7
1729332500000|2024-10-19 10:08:20|365.39|363.69|365.26|363.56|365.39|363.69|365.24|363.54|6
1729332510000|2024-10-19 10:08:30|365.27|363.57|365.27|363.57|365.27|363.57|365.27|363.57|1
1729332520000|2024-10-19 10:08:40|365.26|363.56|365.26|363.56|365.27|363.57|365.26|363.56|7
1729332530000|2024-10-19 10:08:50|365.25|363.55|365.27|363.57|365.27|363.57|365.25|363.55|2
1729332540000|2024-10-19 10:09:00|365.28|363.58|365.28|363.58|365.28|363.58|365.27|363.57|5
1729332550000|2024-10-19 10:09:10|365.29|363.59|365.29|363.59|365.29|363.59|365.27|363.57|11
1729332560000|2024-10-19 10:09:20|365.28|363.58|365.28|363.58|365.3|363.6|365.27|363.57|9
1729332570000|2024-10-19 10:09:30|365.27|363.57|365.27|363.57|365.31|363.61|365.25|363.55|16
1729332580000|2024-10-19 10:09:40|365.29|363.59|365.26|363.56|365.29|363.59|365.25|363.55|9
1729332590000|2024-10-19 10:09:50|365.25|363.55|365.24|363.54|365.25|363.55|365.22|363.52|7
1729332600000|2024-10-19 10:10:00|365.27|363.57|365.24|363.54|365.28|363.58|365.24|363.54|4
1729332610000|2024-10-19 10:10:10|365.22|363.52|365.23|363.53|365.24|363.54|365.21|363.51|8
1729332630000|2024-10-19 10:10:30|365.24|363.54|365.24|363.54|365.24|363.54|365.24|363.54|1
1729332640000|2024-10-19 10:10:40|365.31|363.61|365.35|363.65|365.39|363.69|365.31|363.61|18
1729332650000|2024-10-19 10:10:50|365.37|363.67|365.47|363.77|365.47|363.77|365.37|363.67|11
1729332660000|2024-10-19 10:11:00|365.45|363.75|365.45|363.75|365.47|363.77|365.41|363.71|15
1729332670000|2024-10-19 10:11:10|365.43|363.73|365.44|363.74|365.45|363.75|365.43|363.73|11
1729332680000|2024-10-19 10:11:20|365.42|363.72|365.45|363.75|365.46|363.76|365.42|363.72|12
1729332690000|2024-10-19 10:11:30|365.46|363.76|365.44|363.74|365.46|363.76|365.44|363.74|15
1729332700000|2024-10-19 10:11:40|365.43|363.73|365.35|363.65|365.43|363.73|365.35|363.65|10
1729332710000|2024-10-19 10:11:50|365.34|363.64|365.36|363.66|365.36|363.66|365.34|363.64|5
1729332720000|2024-10-19 10:12:00|365.39|363.69|365.39|363.69|365.41|363.71|365.39|363.69|14
1729332730000|2024-10-19 10:12:10|365.4|363.7|365.47|363.77|365.51|363.81|365.4|363.7|14
1729332740000|2024-10-19 10:12:20|365.48|363.78|365.49|363.79|365.49|363.79|365.48|363.78|2
1729332750000|2024-10-19 10:12:30|365.5|363.8|366.07|364.37|366.1|364.4|365.5|363.8|8
1729332760000|2024-10-19 10:12:40|366.08|364.38|366.07|364.37|366.08|364.38|366.07|364.37|2
1729332770000|2024-10-19 10:12:50|366.06|364.36|366.06|364.36|366.07|364.37|366.06|364.36|3
1729332780000|2024-10-19 10:13:00|366.03|364.33|366.03|364.33|366.03|364.33|366.03|364.33|1
1729332790000|2024-10-19 10:13:10|366.06|364.36|366.04|364.34|366.06|364.36|366.03|364.33|5
1729332800000|2024-10-19 10:13:20|366.05|364.35|366.06|364.36|366.06|364.36|366.04|364.34|4
1729332810000|2024-10-19 10:13:30|366.03|364.33|365.98|364.28|366.03|364.33|365.98|364.28|3
1729332820000|2024-10-19 10:13:40|365.97|364.27|365.97|364.27|365.97|364.27|365.97|364.27|1
1729332830000|2024-10-19 10:13:50|365.98|364.28|365.84|364.14|365.98|364.28|365.84|364.14|8
1729332840000|2024-10-19 10:14:00|365.82|364.12|365.84|364.14|365.84|364.14|365.82|364.12|2
1729332850000|2024-10-19 10:14:10|365.83|364.13|365.61|363.91|365.83|364.13|365.61|363.91|6
1729332860000|2024-10-19 10:14:20|365.6|363.9|365.5|363.8|365.6|363.9|365.5|363.8|5
1729332870000|2024-10-19 10:14:30|365.52|363.82|365.5|363.8|365.52|363.82|365.5|363.8|3
1729332880000|2024-10-19 10:14:40|365.52|363.82|365.52|363.82|365.52|363.82|365.52|363.82|1
1729332900000|2024-10-19 10:15:00|365.49|363.79|365.44|363.74|365.49|363.79|365.43|363.73|6
1729332910000|2024-10-19 10:15:10|365.45|363.75|365.5|363.8|365.53|363.83|365.45|363.75|6
1729332920000|2024-10-19 10:15:20|365.49|363.79|365.5|363.8|365.51|363.81|365.49|363.79|4
1729332930000|2024-10-19 10:15:30|365.54|363.84|365.6|363.9|365.6|363.9|365.52|363.82|5
1729332940000|2024-10-19 10:15:40|365.61|363.91|365.72|364.02|365.72|364.02|365.61|363.91|10
1729332950000|2024-10-19 10:15:50|365.71|364.01|365.71|364.01|365.71|364.01|365.71|364.01|1
1729332960000|2024-10-19 10:16:00|365.73|364.03|365.65|363.95|365.73|364.03|365.61|363.91|14
1729332970000|2024-10-19 10:16:10|365.71|364.01|365.72|364.02|365.72|364.02|365.71|364.01|2
1729332980000|2024-10-19 10:16:20|365.7|364|365.71|364.01|365.72|364.02|365.7|364|3
1729332990000|2024-10-19 10:16:30|365.7|364|365.6|363.9|365.71|364.01|365.6|363.9|7
1729333000000|2024-10-19 10:16:40|365.59|363.89|365.59|363.89|365.61|363.91|365.58|363.88|6
1729333010000|2024-10-19 10:16:50|365.58|363.88|365.57|363.87|365.58|363.88|365.57|363.87|2
1729333030000|2024-10-19 10:17:10|365.65|363.95|365.65|363.95|365.69|363.99|365.64|363.94|12
1729333040000|2024-10-19 10:17:20|365.64|363.94|365.6|363.9|365.64|363.94|365.6|363.9|4
1729333050000|2024-10-19 10:17:30|365.59|363.89|365.58|363.88|365.59|363.89|365.58|363.88|2
1729333060000|2024-10-19 10:17:40|365.57|363.87|365.55|363.85|365.58|363.88|365.55|363.85|4
1729333070000|2024-10-19 10:17:50|365.57|363.87|365.55|363.85|365.57|363.87|365.55|363.85|3
1729333080000|2024-10-19 10:18:00|365.47|363.77|365.41|363.71|365.48|363.78|365.39|363.69|6
1729333090000|2024-10-19 10:18:10|365.39|363.69|365.38|363.68|365.39|363.69|365.38|363.68|2
1729333100000|2024-10-19 10:18:20|365.39|363.69|365.42|363.72|365.47|363.77|365.39|363.69|8
1729333110000|2024-10-19 10:18:30|365.41|363.71|365.4|363.7|365.41|363.71|365.39|363.69|3
1729333120000|2024-10-19 10:18:40|365.39|363.69|365.36|363.66|365.39|363.69|365.36|363.66|3
1729333130000|2024-10-19 10:18:50|365.35|363.65|365.35|363.65|365.35|363.65|365.35|363.65|1
1729333140000|2024-10-19 10:19:00|365.33|363.63|365.25|363.55|365.33|363.63|365.25|363.55|7
1729333150000|2024-10-19 10:19:10|365.21|363.51|365.11|363.41|365.21|363.51|365.11|363.41|7
1729333160000|2024-10-19 10:19:20|365.14|363.44|365.17|363.47|365.17|363.47|365.14|363.44|4
1729333170000|2024-10-19 10:19:30|365.14|363.44|365.08|363.38|365.14|363.44|365.07|363.37|7
1729333180000|2024-10-19 10:19:40|365.09|363.39|365.12|363.42|365.12|363.42|365.09|363.39|2
1729333200000|2024-10-19 10:20:00|365.13|363.43|365.15|363.45|365.15|363.45|365.13|363.43|6
1729333210000|2024-10-19 10:20:10|365.16|363.46|365.22|363.52|365.22|363.52|365.16|363.46|3
1729333220000|2024-10-19 10:20:20|365.23|363.53|365.33|363.63|365.34|363.64|365.23|363.53|6
1729333230000|2024-10-19 10:20:30|365.32|363.62|365.32|363.62|365.32|363.62|365.32|363.62|1
1729333240000|2024-10-19 10:20:40|365.33|363.63|365.42|363.72|365.42|363.72|365.33|363.63|9
1729333250000|2024-10-19 10:20:50|365.41|363.71|365.44|363.74|365.44|363.74|365.41|363.71|8
1729333260000|2024-10-19 10:21:00|365.45|363.75|365.47|363.77|365.47|363.77|365.45|363.75|4
1729333270000|2024-10-19 10:21:10|365.48|363.78|365.55|363.85|365.55|363.85|365.48|363.78|8
1729333280000|2024-10-19 10:21:20|365.53|363.83|365.52|363.82|365.53|363.83|365.51|363.81|4
1729333290000|2024-10-19 10:21:30|365.51|363.81|365.48|363.78|365.51|363.81|365.47|363.77|6
1729333300000|2024-10-19 10:21:40|365.47|363.77|365.47|363.77|365.47|363.77|365.46|363.76|5
1729333310000|2024-10-19 10:21:50|365.46|363.76|365.51|363.81|365.51|363.81|365.46|363.76|4
1729333320000|2024-10-19 10:22:00|365.48|363.78|365.41|363.71|365.51|363.81|365.41|363.71|10
1729333330000|2024-10-19 10:22:10|365.42|363.72|365.4|363.7|365.42|363.72|365.4|363.7|4
1729333340000|2024-10-19 10:22:20|365.41|363.71|365.44|363.74|365.44|363.74|365.41|363.71|6
1729333350000|2024-10-19 10:22:30|365.41|363.71|365.44|363.74|365.44|363.74|365.41|363.71|8
1729333360000|2024-10-19 10:22:40|365.41|363.71|365.41|363.71|365.41|363.71|365.4|363.7|9
1729333370000|2024-10-19 10:22:50|365.4|363.7|365.41|363.71|365.41|363.71|365.4|363.7|2
1729333380000|2024-10-19 10:23:00|365.4|363.7|365.4|363.7|365.41|363.71|365.4|363.7|7
1729333390000|2024-10-19 10:23:10|365.41|363.71|365.43|363.73|365.44|363.74|365.41|363.71|6
1729333400000|2024-10-19 10:23:20|365.42|363.72|365.39|363.69|365.42|363.72|365.39|363.69|3
1729333410000|2024-10-19 10:23:30|365.36|363.66|365.28|363.58|365.36|363.66|365.28|363.58|7
1729333420000|2024-10-19 10:23:40|365.26|363.56|365.17|363.47|365.27|363.57|365.17|363.47|12
1729333430000|2024-10-19 10:23:50|365.18|363.48|365.2|363.5|365.2|363.5|365.18|363.48|3
1729333440000|2024-10-19 10:24:00|365.17|363.47|365.17|363.47|365.17|363.47|365.17|363.47|1
1729333450000|2024-10-19 10:24:10|365.14|363.44|365.1|363.4|365.14|363.44|365.09|363.39|5
1729333460000|2024-10-19 10:24:20|365.09|363.39|365.07|363.37|365.09|363.39|365.07|363.37|5
1729333470000|2024-10-19 10:24:30|365.04|363.34|365.05|363.35|365.05|363.35|365.04|363.34|2
1729333480000|2024-10-19 10:24:40|365.04|363.34|365.04|363.34|365.04|363.34|365.04|363.34|1
1729333490000|2024-10-19 10:24:50|365.03|363.33|364.99|363.29|365.03|363.33|364.98|363.28|6
1729333500000|2024-10-19 10:25:00|364.98|363.28|364.93|363.23|364.99|363.29|364.93|363.23|6
1729333510000|2024-10-19 10:25:10|364.92|363.22|364.91|363.21|364.93|363.23|364.91|363.21|4
1729333520000|2024-10-19 10:25:20|364.89|363.19|364.91|363.21|364.96|363.26|364.89|363.19|6
1729333530000|2024-10-19 10:25:30|364.93|363.23|364.93|363.23|364.94|363.24|364.88|363.18|12
1729333540000|2024-10-19 10:25:40|364.92|363.22|364.92|363.22|364.93|363.23|364.91|363.21|8
1729333550000|2024-10-19 10:25:50|364.93|363.23|364.93|363.23|364.93|363.23|364.93|363.23|1
1729333560000|2024-10-19 10:26:00|364.92|363.22|364.99|363.29|365.01|363.31|364.91|363.21|11
1729333570000|2024-10-19 10:26:10|365.01|363.31|365.03|363.33|365.03|363.33|364.99|363.29|8
1729333580000|2024-10-19 10:26:20|365.04|363.34|365.13|363.43|365.13|363.43|365.03|363.33|4
1729333590000|2024-10-19 10:26:30|365.12|363.42|365.12|363.42|365.12|363.42|365.12|363.42|1
1729333600000|2024-10-19 10:26:40|365.13|363.43|365.11|363.41|365.13|363.43|365.1|363.4|6
1729333610000|2024-10-19 10:26:50|365.1|363.4|365.12|363.42|365.12|363.42|365.1|363.4|3
1729333620000|2024-10-19 10:27:00|365.13|363.43|365.12|363.42|365.14|363.44|365.11|363.41|4
1729333630000|2024-10-19 10:27:10|365.13|363.43|365.15|363.45|365.17|363.47|365.13|363.43|8
1729333640000|2024-10-19 10:27:20|365.16|363.46|365.16|363.46|365.16|363.46|365.16|363.46|1
1729333650000|2024-10-19 10:27:30|365.17|363.47|365.18|363.48|365.18|363.48|365.17|363.47|2
1729333660000|2024-10-19 10:27:40|365.17|363.47|365.16|363.46|365.17|363.47|365.16|363.46|4
1729333670000|2024-10-19 10:27:50|365.15|363.45|365.07|363.37|365.15|363.45|365.03|363.33|10
1729333680000|2024-10-19 10:28:00|365.08|363.38|365.04|363.34|365.09|363.39|365.03|363.33|5
1729333690000|2024-10-19 10:28:10|365.05|363.35|365.02|363.32|365.05|363.35|364.99|363.29|9
1729333700000|2024-10-19 10:28:20|365.03|363.33|365.03|363.33|365.04|363.34|365.01|363.31|7
1729333710000|2024-10-19 10:28:30|365.01|363.31|365.03|363.33|365.04|363.34|365.01|363.31|6
1729333720000|2024-10-19 10:28:40|365.01|363.31|365|363.3|365.03|363.33|365|363.3|12
1729333730000|2024-10-19 10:28:50|364.99|363.29|364.96|363.26|365.01|363.31|364.95|363.25|13
1729333740000|2024-10-19 10:29:00|364.98|363.28|364.97|363.27|364.98|363.28|364.94|363.24|10
1729333750000|2024-10-19 10:29:10|364.96|363.26|364.88|363.18|364.96|363.26|364.87|363.17|8
1729333760000|2024-10-19 10:29:20|364.89|363.19|364.93|363.23|364.93|363.23|364.89|363.19|2
1729333770000|2024-10-19 10:29:30|364.91|363.21|364.91|363.21|364.91|363.21|364.9|363.2|7
1729333780000|2024-10-19 10:29:40|364.85|363.15|364.86|363.16|364.86|363.16|364.85|363.15|6
1729333790000|2024-10-19 10:29:50|364.85|363.15|364.85|363.15|364.85|363.15|364.84|363.14|3
1729333800000|2024-10-19 10:30:00|364.84|363.14|364.89|363.19|364.89|363.19|364.84|363.14|7
1729333810000|2024-10-19 10:30:10|364.96|363.26|365.04|363.34|365.04|363.34|364.96|363.26|14
1729333820000|2024-10-19 10:30:20|365.03|363.33|365.06|363.36|365.06|363.36|365.02|363.32|14
1729333830000|2024-10-19 10:30:30|365.07|363.37|365.08|363.38|365.09|363.39|365.07|363.37|11
1729333840000|2024-10-19 10:30:40|365.07|363.37|365.14|363.44|365.16|363.46|365.07|363.37|10
1729333850000|2024-10-19 10:30:50|365.11|363.41|365.2|363.5|365.21|363.51|365.11|363.41|17
1729333860000|2024-10-19 10:31:00|365.21|363.51|365.17|363.47|365.23|363.53|365.15|363.45|12
1729333870000|2024-10-19 10:31:10|365.16|363.46|365.21|363.51|365.21|363.51|365.16|363.46|6
1729333880000|2024-10-19 10:31:20|365.22|363.52|365.26|363.56|365.26|363.56|365.22|363.52|3
1729333890000|2024-10-19 10:31:30|365.25|363.55|365.29|363.59|365.29|363.59|365.25|363.55|3
1729333990000|2024-10-19 10:33:10|365.32|363.62|365.35|363.65|365.35|363.65|365.29|363.59|4
1729334000000|2024-10-19 10:33:20|365.36|363.66|365.51|363.81|365.51|363.81|365.36|363.66|11
1729334010000|2024-10-19 10:33:30|365.55|363.85|365.59|363.89|365.59|363.89|365.55|363.85|2
1729334020000|2024-10-19 10:33:40|365.61|363.91|365.75|364.05|365.75|364.05|365.61|363.91|14
1729334030000|2024-10-19 10:33:50|365.73|364.03|365.76|364.06|365.76|364.06|365.73|364.03|4
1729334040000|2024-10-19 10:34:00|365.8|364.1|365.82|364.12|365.83|364.13|365.8|364.1|8
1729334050000|2024-10-19 10:34:10|365.85|364.15|365.76|364.06|365.85|364.15|365.76|364.06|5
1729334060000|2024-10-19 10:34:20|365.75|364.05|365.74|364.04|365.75|364.05|365.74|364.04|2
1729334070000|2024-10-19 10:34:30|365.72|364.02|365.65|363.95|365.72|364.02|365.65|363.95|5
1729334080000|2024-10-19 10:34:40|365.64|363.94|365.65|363.95|365.65|363.95|365.62|363.92|10
1729334090000|2024-10-19 10:34:50|365.64|363.94|365.6|363.9|365.64|363.94|365.58|363.88|15
1729334100000|2024-10-19 10:35:00|365.59|363.89|365.57|363.87|365.59|363.89|365.54|363.84|18
1729334110000|2024-10-19 10:35:10|365.56|363.86|365.59|363.89|365.6|363.9|365.56|363.86|13
1729334120000|2024-10-19 10:35:20|365.64|363.94|365.68|363.98|365.68|363.98|365.64|363.94|4
1729334130000|2024-10-19 10:35:30|365.73|364.03|365.8|364.1|365.8|364.1|365.69|363.99|16
1729334140000|2024-10-19 10:35:40|365.81|364.11|365.8|364.1|365.82|364.12|365.8|364.1|17
1729334150000|2024-10-19 10:35:50|365.79|364.09|365.75|364.05|365.79|364.09|365.7|364|21
1729334160000|2024-10-19 10:36:00|365.77|364.07|365.73|364.03|365.77|364.07|365.73|364.03|4
1729334170000|2024-10-19 10:36:10|365.72|364.02|365.67|363.97|365.72|364.02|365.67|363.97|6
1729334180000|2024-10-19 10:36:20|365.71|364.01|365.73|364.03|365.75|364.05|365.71|364.01|6
1729334190000|2024-10-19 10:36:30|365.74|364.04|365.74|364.04|365.74|364.04|365.74|364.04|1
1729334200000|2024-10-19 10:36:40|365.75|364.05|365.75|364.05|365.75|364.05|365.75|364.05|1
1729334210000|2024-10-19 10:36:50|365.77|364.07|365.73|364.03|365.77|364.07|365.73|364.03|7
1729334220000|2024-10-19 10:37:00|365.72|364.02|365.72|364.02|365.72|364.02|365.69|363.99|5
1729334230000|2024-10-19 10:37:10|365.71|364.01|365.7|364|365.71|364.01|365.7|364|2
1729334240000|2024-10-19 10:37:20|365.69|363.99|365.69|363.99|365.69|363.99|365.69|363.99|1
1729334280000|2024-10-19 10:38:00|365.58|363.88|365.61|363.91|365.61|363.91|365.58|363.88|2
1729334290000|2024-10-19 10:38:10|365.6|363.9|365.59|363.89|365.6|363.9|365.56|363.86|10
1729334300000|2024-10-19 10:38:20|365.61|363.91|365.6|363.9|365.61|363.91|365.57|363.87|10
1729334310000|2024-10-19 10:38:30|365.57|363.87|365.6|363.9|365.6|363.9|365.57|363.87|16
1729334320000|2024-10-19 10:38:40|365.58|363.88|365.58|363.88|365.58|363.88|365.55|363.85|7
1729334330000|2024-10-19 10:38:50|365.61|363.91|365.58|363.88|365.61|363.91|365.58|363.88|9
1729334340000|2024-10-19 10:39:00|365.59|363.89|365.56|363.86|365.61|363.91|365.55|363.85|10
1729334350000|2024-10-19 10:39:10|365.57|363.87|365.67|363.97|365.69|363.99|365.57|363.87|11
1729334360000|2024-10-19 10:39:20|365.68|363.98|365.8|364.1|365.8|364.1|365.68|363.98|9
1729334370000|2024-10-19 10:39:30|365.81|364.11|365.78|364.08|365.82|364.12|365.74|364.04|10
1729334380000|2024-10-19 10:39:40|365.74|364.04|365.76|364.06|365.78|364.08|365.74|364.04|7
1729334390000|2024-10-19 10:39:50|365.75|364.05|365.74|364.04|365.76|364.06|365.73|364.03|7
1729334400000|2024-10-19 10:40:00|365.75|364.05|365.82|364.12|365.82|364.12|365.75|364.05|12
1729334410000|2024-10-19 10:40:10|365.81|364.11|365.98|364.28|365.98|364.28|365.81|364.11|6
1729334420000|2024-10-19 10:40:20|365.97|364.27|365.95|364.25|365.97|364.27|365.92|364.22|6
1729334430000|2024-10-19 10:40:30|365.96|364.26|365.97|364.27|365.98|364.28|365.93|364.23|9
1729334440000|2024-10-19 10:40:40|365.98|364.28|366.02|364.32|366.02|364.32|365.96|364.26|10
1729334450000|2024-10-19 10:40:50|366.01|364.31|366.06|364.36|366.07|364.37|366.01|364.31|11
1729334460000|2024-10-19 10:41:00|366.07|364.37|366.1|364.4|366.13|364.43|366.06|364.36|14
1729334470000|2024-10-19 10:41:10|366.08|364.38|366.11|364.41|366.15|364.45|366.07|364.37|10
1729334480000|2024-10-19 10:41:20|366.09|364.39|366.04|364.34|366.1|364.4|366.04|364.34|14
1729334490000|2024-10-19 10:41:30|366.05|364.35|365.99|364.29|366.05|364.35|365.96|364.26|15
1729334500000|2024-10-19 10:41:40|366|364.3|366.08|364.38|366.1|364.4|366|364.3|10
1729334510000|2024-10-19 10:41:50|366.06|364.36|366.08|364.38|366.08|364.38|366.06|364.36|4
1729334520000|2024-10-19 10:42:00|366.07|364.37|366.08|364.38|366.08|364.38|366.06|364.36|4
1729334530000|2024-10-19 10:42:10|366.07|364.37|365.97|364.27|366.08|364.38|365.95|364.25|13
1729334540000|2024-10-19 10:42:20|365.96|364.26|365.9|364.2|365.99|364.29|365.89|364.19|14
1729334550000|2024-10-19 10:42:30|365.88|364.18|365.88|364.18|365.89|364.19|365.85|364.15|9
1729334560000|2024-10-19 10:42:40|365.89|364.19|365.91|364.21|365.92|364.22|365.89|364.19|6
1729334580000|2024-10-19 10:43:00|365.88|364.18|365.76|364.06|365.88|364.18|365.76|364.06|7
1729334590000|2024-10-19 10:43:10|365.75|364.05|365.76|364.06|365.78|364.08|365.71|364.01|13
1729334600000|2024-10-19 10:43:20|365.79|364.09|365.82|364.12|365.82|364.12|365.79|364.09|4
1729334610000|2024-10-19 10:43:30|365.84|364.14|365.84|364.14|365.84|364.14|365.84|364.14|1
1729334620000|2024-10-19 10:43:40|365.83|364.13|365.83|364.13|365.83|364.13|365.83|364.13|1
1729334630000|2024-10-19 10:43:50|365.81|364.11|365.73|364.03|365.81|364.11|365.73|364.03|15
1729334640000|2024-10-19 10:44:00|365.74|364.04|365.74|364.04|365.74|364.04|365.74|364.04|1
1729334650000|2024-10-19 10:44:10|365.72|364.02|365.78|364.08|365.78|364.08|365.72|364.02|12
1729334660000|2024-10-19 10:44:20|365.77|364.07|365.77|364.07|365.77|364.07|365.76|364.06|7
1729334670000|2024-10-19 10:44:30|365.76|364.06|365.78|364.08|365.79|364.09|365.76|364.06|8
1729334680000|2024-10-19 10:44:40|365.77|364.07|365.78|364.08|365.78|364.08|365.76|364.06|4
1729334700000|2024-10-19 10:45:00|365.79|364.09|365.82|364.12|365.82|364.12|365.79|364.09|2
1729334710000|2024-10-19 10:45:10|365.87|364.17|365.92|364.22|365.92|364.22|365.87|364.17|7
1729334720000|2024-10-19 10:45:20|365.9|364.2|365.81|364.11|365.9|364.2|365.78|364.08|12
1729334730000|2024-10-19 10:45:30|365.82|364.12|365.81|364.11|365.82|364.12|365.8|364.1|3
1729334740000|2024-10-19 10:45:40|365.82|364.12|365.81|364.11|365.82|364.12|365.79|364.09|3
1729334750000|2024-10-19 10:45:50|365.82|364.12|365.92|364.22|366.08|364.38|365.82|364.12|9
1729334760000|2024-10-19 10:46:00|365.91|364.21|365.89|364.19|365.93|364.23|365.85|364.15|19
1729334770000|2024-10-19 10:46:10|365.88|364.18|365.88|364.18|365.9|364.2|365.86|364.16|17
1729334780000|2024-10-19 10:46:20|365.89|364.19|365.77|364.07|365.89|364.19|365.75|364.05|15
1729334790000|2024-10-19 10:46:30|365.78|364.08|365.69|363.99|365.78|364.08|365.68|363.98|13
1729334800000|2024-10-19 10:46:40|365.7|364|365.58|363.88|365.7|364|365.57|363.87|11
1729334810000|2024-10-19 10:46:50|365.59|363.89|365.64|363.94|365.64|363.94|365.59|363.89|5
1729334820000|2024-10-19 10:47:00|365.65|363.95|365.71|364.01|365.71|364.01|365.65|363.95|3
1729334830000|2024-10-19 10:47:10|365.73|364.03|365.78|364.08|365.79|364.09|365.73|364.03|12
1729334840000|2024-10-19 10:47:20|365.77|364.07|365.75|364.05|365.78|364.08|365.75|364.05|10
1729334850000|2024-10-19 10:47:30|365.72|364.02|365.72|364.02|365.73|364.03|365.72|364.02|11
1729334860000|2024-10-19 10:47:40|365.73|364.03|365.76|364.06|365.76|364.06|365.73|364.03|3
1729334870000|2024-10-19 10:47:50|365.73|364.03|365.75|364.05|365.75|364.05|365.73|364.03|2
1729334880000|2024-10-19 10:48:00|365.74|364.04|365.74|364.04|365.74|364.04|365.74|364.04|1
1729334890000|2024-10-19 10:48:10|365.72|364.02|365.73|364.03|365.75|364.05|365.67|363.97|11
1729334900000|2024-10-19 10:48:20|365.7|364|365.57|363.87|365.7|364|365.57|363.87|9
1729334910000|2024-10-19 10:48:30|365.52|363.82|365.47|363.77|365.55|363.85|365.46|363.76|20
1729334920000|2024-10-19 10:48:40|365.49|363.79|365.45|363.75|365.49|363.79|365.43|363.73|8
1729334930000|2024-10-19 10:48:50|365.46|363.76|365.46|363.76|365.46|363.76|365.46|363.76|1
1729334940000|2024-10-19 10:49:00|365.42|363.72|365.38|363.68|365.42|363.72|365.38|363.68|5
1729334950000|2024-10-19 10:49:10|365.37|363.67|365.38|363.68|365.38|363.68|365.33|363.63|13
1729334960000|2024-10-19 10:49:20|365.36|363.66|365.37|363.67|365.4|363.7|365.36|363.66|7
1729334970000|2024-10-19 10:49:30|365.38|363.68|365.36|363.66|365.38|363.68|365.35|363.65|10
1729334990000|2024-10-19 10:49:50|365.35|363.65|365.37|363.67|365.38|363.68|365.35|363.65|5
1729335000000|2024-10-19 10:50:00|365.36|363.66|365.37|363.67|365.37|363.67|365.36|363.66|2
1729335020000|2024-10-19 10:50:20|365.35|363.65|365.31|363.61|365.37|363.67|365.31|363.61|6
1729335030000|2024-10-19 10:50:30|365.23|363.53|365.18|363.48|365.23|363.53|365.13|363.43|14
1729335040000|2024-10-19 10:50:40|365.17|363.47|365.15|363.45|365.17|363.47|365.13|363.43|12
1729335050000|2024-10-19 10:50:50|365.16|363.46|365.01|363.31|365.16|363.46|364.96|363.26|13
1729335060000|2024-10-19 10:51:00|365|363.3|364.97|363.27|365.06|363.36|364.97|363.27|9
1729335070000|2024-10-19 10:51:10|365|363.3|364.98|363.28|365.02|363.32|364.96|363.26|8
1729335080000|2024-10-19 10:51:20|364.95|363.25|364.98|363.28|364.98|363.28|364.94|363.24|11
1729335090000|2024-10-19 10:51:30|364.95|363.25|364.98|363.28|365.01|363.31|364.95|363.25|12
1729335100000|2024-10-19 10:51:40|364.99|363.29|364.81|363.11|364.99|363.29|364.81|363.11|9
1729335110000|2024-10-19 10:51:50|364.87|363.17|364.95|363.25|364.98|363.28|364.82|363.12|13
1729335120000|2024-10-19 10:52:00|364.96|363.26|364.83|363.13|364.96|363.26|364.83|363.13|16
1729335130000|2024-10-19 10:52:10|364.86|363.16|364.86|363.16|364.88|363.18|364.84|363.14|13
1729335140000|2024-10-19 10:52:20|364.85|363.15|364.73|363.03|364.87|363.17|364.73|363.03|11
1729335150000|2024-10-19 10:52:30|364.74|363.04|364.71|363.01|364.74|363.04|364.68|362.98|13
1729335160000|2024-10-19 10:52:40|364.73|363.03|364.67|362.97|364.73|363.03|364.66|362.96|18
1729335170000|2024-10-19 10:52:50|364.65|362.95|364.68|362.98|364.68|362.98|364.64|362.94|16
1729335180000|2024-10-19 10:53:00|364.69|362.99|364.68|362.98|364.69|362.99|364.66|362.96|17
1729335190000|2024-10-19 10:53:10|364.66|362.96|364.66|362.96|364.68|362.98|364.61|362.91|17
1729335200000|2024-10-19 10:53:20|364.65|362.95|364.61|362.91|364.66|362.96|364.57|362.87|14
1729335210000|2024-10-19 10:53:30|364.56|362.86|364.5|362.8|364.59|362.89|364.5|362.8|13
1729335220000|2024-10-19 10:53:40|364.48|362.78|364.47|362.77|364.48|362.78|364.41|362.71|12
1729335230000|2024-10-19 10:53:50|364.5|362.8|364.46|362.76|364.5|362.8|364.44|362.74|16
1729335240000|2024-10-19 10:54:00|364.43|362.73|364.47|362.77|364.48|362.78|364.35|362.65|15
1729335250000|2024-10-19 10:54:10|364.45|362.75|364.47|362.77|364.48|362.78|364.43|362.73|19
1729335260000|2024-10-19 10:54:20|364.48|362.78|364.49|362.79|364.5|362.8|364.46|362.76|10
1729335270000|2024-10-19 10:54:30|364.46|362.76|364.46|362.76|364.49|362.79|364.46|362.76|12
1729335280000|2024-10-19 10:54:40|364.47|362.77|364.47|362.77|364.47|362.77|364.47|362.77|1
1729335290000|2024-10-19 10:54:50|364.5|362.8|364.59|362.89|364.59|362.89|364.43|362.73|15
1729335300000|2024-10-19 10:55:00|364.6|362.9|364.91|363.21|364.94|363.24|364.6|362.9|19
1729335310000|2024-10-19 10:55:10|364.92|363.22|365.12|363.42|365.12|363.42|364.92|363.22|20
1729335320000|2024-10-19 10:55:20|365.09|363.39|365.01|363.31|365.1|363.4|364.99|363.29|10
1729335330000|2024-10-19 10:55:30|364.99|363.29|364.99|363.29|365|363.3|364.97|363.27|9
1729335340000|2024-10-19 10:55:40|365|363.3|365.07|363.37|365.07|363.37|365|363.3|5
1729335350000|2024-10-19 10:55:50|365.08|363.38|365.09|363.39|365.09|363.39|365.08|363.38|6
1729335360000|2024-10-19 10:56:00|365.07|363.37|365.1|363.4|365.1|363.4|365.07|363.37|4
1729335370000|2024-10-19 10:56:10|365.11|363.41|365.11|363.41|365.13|363.43|365.11|363.41|6
1729335380000|2024-10-19 10:56:20|365.07|363.37|365.04|363.34|365.08|363.38|365|363.3|7
1729335390000|2024-10-19 10:56:30|365.03|363.33|364.99|363.29|365.04|363.34|364.98|363.28|10
1729335400000|2024-10-19 10:56:40|365|363.3|365|363.3|365|363.3|364.99|363.29|3
1729335410000|2024-10-19 10:56:50|365.02|363.32|364.98|363.28|365.02|363.32|364.98|363.28|3
1729335420000|2024-10-19 10:57:00|364.99|363.29|364.89|363.19|364.99|363.29|364.89|363.19|12
1729335430000|2024-10-19 10:57:10|364.84|363.14|364.87|363.17|364.87|363.17|364.83|363.13|3
1729335440000|2024-10-19 10:57:20|364.88|363.18|364.9|363.2|364.9|363.2|364.88|363.18|2
1729335460000|2024-10-19 10:57:40|364.92|363.22|364.97|363.27|365.04|363.34|364.92|363.22|10
1729335470000|2024-10-19 10:57:50|364.95|363.25|364.94|363.24|364.95|363.25|364.93|363.23|3
1729335480000|2024-10-19 10:58:00|364.93|363.23|364.93|363.23|364.93|363.23|364.93|363.23|1
1729335500000|2024-10-19 10:58:20|364.92|363.22|364.92|363.22|364.92|363.22|364.92|363.22|1
1729335510000|2024-10-19 10:58:30|364.91|363.21|364.9|363.2|364.91|363.21|364.9|363.2|2
1729335520000|2024-10-19 10:58:40|364.92|363.22|364.91|363.21|364.93|363.23|364.91|363.21|4
1729335530000|2024-10-19 10:58:50|364.9|363.2|364.9|363.2|364.9|363.2|364.9|363.2|1
1729335540000|2024-10-19 10:59:00|364.89|363.19|364.82|363.12|364.89|363.19|364.76|363.06|9
1729335550000|2024-10-19 10:59:10|364.83|363.13|364.84|363.14|364.84|363.14|364.83|363.13|2
1729335560000|2024-10-19 10:59:20|364.83|363.13|364.99|363.29|364.99|363.29|364.79|363.09|7
1729335570000|2024-10-19 10:59:30|365.03|363.33|365.05|363.35|365.05|363.35|365.03|363.33|7
1729335580000|2024-10-19 10:59:40|365.04|363.34|365.05|363.35|365.05|363.35|365.04|363.34|2
1729335590000|2024-10-19 10:59:50|365.04|363.34|365.04|363.34|365.04|363.34|365.03|363.33|3
1729335600000|2024-10-19 11:00:00|365.05|363.35|365.06|363.36|365.06|363.36|365.05|363.35|2
1729335610000|2024-10-19 11:00:10|365.07|363.37|365.09|363.39|365.1|363.4|365.07|363.37|9
1729335620000|2024-10-19 11:00:20|365.08|363.38|365.03|363.33|365.08|363.38|365.03|363.33|5
1729335630000|2024-10-19 11:00:30|365.04|363.34|365|363.3|365.1|363.4|364.99|363.29|8
1729335640000|2024-10-19 11:00:40|365.02|363.32|364.91|363.21|365.02|363.32|364.91|363.21|14
1729335650000|2024-10-19 11:00:50|364.93|363.23|365.06|363.36|365.08|363.38|364.91|363.21|10
1729335660000|2024-10-19 11:01:00|365.07|363.37|365.05|363.35|365.1|363.4|365.03|363.33|13
1729335670000|2024-10-19 11:01:10|365.04|363.34|365.02|363.32|365.05|363.35|365|363.3|9
1729335680000|2024-10-19 11:01:20|365.01|363.31|365.07|363.37|365.07|363.37|364.98|363.28|17
1729335690000|2024-10-19 11:01:30|365.06|363.36|365.11|363.41|365.15|363.45|365.06|363.36|11
1729335700000|2024-10-19 11:01:40|365.1|363.4|365.08|363.38|365.1|363.4|365.08|363.38|3
1729335710000|2024-10-19 11:01:50|365.07|363.37|364.99|363.29|365.07|363.37|364.98|363.28|8
1729335720000|2024-10-19 11:02:00|364.98|363.28|364.74|363.04|364.99|363.29|364.74|363.04|9
1729335740000|2024-10-19 11:02:20|364.77|363.07|364.87|363.17|364.87|363.17|364.77|363.07|5
1729335750000|2024-10-19 11:02:30|364.88|363.18|364.87|363.17|364.89|363.19|364.86|363.16|6
1729335760000|2024-10-19 11:02:40|364.82|363.12|364.79|363.09|364.82|363.12|364.77|363.07|16
1729335770000|2024-10-19 11:02:50|364.78|363.08|364.79|363.09|364.79|363.09|364.78|363.08|2
1729335780000|2024-10-19 11:03:00|364.77|363.07|364.74|363.04|364.78|363.08|364.74|363.04|4
1729335790000|2024-10-19 11:03:10|364.71|363.01|364.53|362.83|364.71|363.01|364.53|362.83|11
1729335800000|2024-10-19 11:03:20|364.52|362.82|364.58|362.88|364.58|362.88|364.52|362.82|8
1729335810000|2024-10-19 11:03:30|364.57|362.87|364.54|362.84|364.57|362.87|364.52|362.82|21
1729335820000|2024-10-19 11:03:40|364.52|362.82|364.52|362.82|364.59|362.89|364.52|362.82|19
1729335830000|2024-10-19 11:03:50|364.53|362.83|364.53|362.83|364.54|362.84|364.52|362.82|10
1729335840000|2024-10-19 11:04:00|364.52|362.82|364.4|362.7|364.52|362.82|364.4|362.7|8
1729335850000|2024-10-19 11:04:10|364.39|362.69|364.39|362.69|364.39|362.69|364.38|362.68|3
1729335860000|2024-10-19 11:04:20|364.38|362.68|364.45|362.75|364.46|362.76|364.38|362.68|5
1729335870000|2024-10-19 11:04:30|364.44|362.74|364.22|362.52|364.55|362.85|364.17|362.47|15
1729335880000|2024-10-19 11:04:40|364.23|362.53|364.79|363.09|364.79|363.09|364.23|362.53|21
1729335890000|2024-10-19 11:04:50|364.78|363.08|364.78|363.08|364.85|363.15|364.77|363.07|8
1729335900000|2024-10-19 11:05:00|364.76|363.06|364.85|363.15|364.87|363.17|364.73|363.03|14
1729335910000|2024-10-19 11:05:10|364.79|363.09|364.71|363.01|364.79|363.09|364.71|363.01|17
1729335920000|2024-10-19 11:05:20|364.7|363|364.78|363.08|364.81|363.11|364.7|363|11
1729335930000|2024-10-19 11:05:30|364.79|363.09|364.8|363.1|364.8|363.1|364.77|363.07|12
1729335940000|2024-10-19 11:05:40|364.79|363.09|364.87|363.17|364.87|363.17|364.78|363.08|9
1729335960000|2024-10-19 11:06:00|364.85|363.15|364.98|363.28|364.98|363.28|364.82|363.12|10
1729335970000|2024-10-19 11:06:10|364.99|363.29|365.06|363.36|365.1|363.4|364.99|363.29|16
1729335980000|2024-10-19 11:06:20|365.03|363.33|365.06|363.36|365.08|363.38|365.03|363.33|15
1729335990000|2024-10-19 11:06:30|365.2|363.5|365.16|363.46|365.21|363.51|365.15|363.45|10
1729336000000|2024-10-19 11:06:40|365.18|363.48|365.14|363.44|365.19|363.49|365.14|363.44|17
1729336010000|2024-10-19 11:06:50|365.13|363.43|365.16|363.46|365.3|363.6|365.13|363.43|21
1729336020000|2024-10-19 11:07:00|365.18|363.48|365.23|363.53|365.26|363.56|365.18|363.48|6
1729336030000|2024-10-19 11:07:10|365.22|363.52|365.2|363.5|365.23|363.53|365.19|363.49|5
1729336040000|2024-10-19 11:07:20|365.21|363.51|365.25|363.55|365.26|363.56|365.21|363.51|12
1729336050000|2024-10-19 11:07:30|365.28|363.58|365.4|363.7|365.4|363.7|365.28|363.58|6
1729336060000|2024-10-19 11:07:40|365.39|363.69|365.35|363.65|365.41|363.71|365.35|363.65|9
1729336070000|2024-10-19 11:07:50|365.36|363.66|365.37|363.67|365.38|363.68|365.34|363.64|9
1729336080000|2024-10-19 11:08:00|365.35|363.65|365.38|363.68|365.38|363.68|365.35|363.65|6
1729336090000|2024-10-19 11:08:10|365.37|363.67|365.34|363.64|365.37|363.67|365.33|363.63|8
1729336100000|2024-10-19 11:08:20|365.36|363.66|365.35|363.65|365.36|363.66|365.34|363.64|8
1729336110000|2024-10-19 11:08:30|365.33|363.63|365.31|363.61|365.35|363.65|365.28|363.58|8
1729336120000|2024-10-19 11:08:40|365.34|363.64|365.36|363.66|365.36|363.66|365.34|363.64|9
1729336130000|2024-10-19 11:08:50|365.35|363.65|365.37|363.67|365.37|363.67|365.35|363.65|3
1729336140000|2024-10-19 11:09:00|365.38|363.68|365.34|363.64|365.39|363.69|365.33|363.63|8
1729336150000|2024-10-19 11:09:10|365.33|363.63|365.22|363.52|365.33|363.63|365.21|363.51|8
1729336160000|2024-10-19 11:09:20|365.21|363.51|365.16|363.46|365.21|363.51|365.15|363.45|14
1729336170000|2024-10-19 11:09:30|365.12|363.42|365.07|363.37|365.12|363.42|365.07|363.37|4
1729336180000|2024-10-19 11:09:40|365.08|363.38|365.11|363.41|365.19|363.49|365.08|363.38|12
1729336190000|2024-10-19 11:09:50|365.1|363.4|365.07|363.37|365.1|363.4|365.05|363.35|7
1729336200000|2024-10-19 11:10:00|365.08|363.38|365.06|363.36|365.08|363.38|365.06|363.36|4
1729336210000|2024-10-19 11:10:10|365.05|363.35|365.04|363.34|365.05|363.35|365.02|363.32|7
1729336220000|2024-10-19 11:10:20|365.02|363.32|364.99|363.29|365.02|363.32|364.99|363.29|4
1729336230000|2024-10-19 11:10:30|365.02|363.32|364.96|363.26|365.02|363.32|364.95|363.25|8
1729336240000|2024-10-19 11:10:40|364.97|363.27|364.96|363.26|364.97|363.27|364.96|363.26|2
1729336250000|2024-10-19 11:10:50|364.97|363.27|364.96|363.26|364.97|363.27|364.96|363.26|2
1729336260000|2024-10-19 11:11:00|364.95|363.25|364.99|363.29|365|363.3|364.95|363.25|8
1729336270000|2024-10-19 11:11:10|365|363.3|365.05|363.35|365.07|363.37|364.96|363.26|14
1729336280000|2024-10-19 11:11:20|365.07|363.37|365.09|363.39|365.09|363.39|365.05|363.35|9
1729336290000|2024-10-19 11:11:30|365.07|363.37|365.15|363.45|365.27|363.57|365.07|363.37|22
1729336300000|2024-10-19 11:11:40|365.16|363.46|365.16|363.46|365.18|363.48|365.14|363.44|18
1729336310000|2024-10-19 11:11:50|365.18|363.48|365.17|363.47|365.2|363.5|365.16|363.46|14
1729336320000|2024-10-19 11:12:00|365.18|363.48|365.1|363.4|365.19|363.49|365.08|363.38|14
1729336330000|2024-10-19 11:12:10|365.11|363.41|365.11|363.41|365.12|363.42|365.09|363.39|7
1729336340000|2024-10-19 11:12:20|365.1|363.4|364.98|363.28|365.1|363.4|364.95|363.25|15
1729336350000|2024-10-19 11:12:30|364.97|363.27|365.06|363.36|365.06|363.36|364.96|363.26|9
1729336360000|2024-10-19 11:12:40|365.05|363.35|364.98|363.28|365.05|363.35|364.98|363.28|10
1729336370000|2024-10-19 11:12:50|364.99|363.29|365|363.3|365.01|363.31|364.99|363.29|8
1729336380000|2024-10-19 11:13:00|365.01|363.31|365|363.3|365.01|363.31|365|363.3|2
1729336390000|2024-10-19 11:13:10|365.01|363.31|364.88|363.18|365.01|363.31|364.88|363.18|12
1729336400000|2024-10-19 11:13:20|364.87|363.17|364.87|363.17|364.87|363.17|364.86|363.16|5
1729336410000|2024-10-19 11:13:30|364.88|363.18|364.84|363.14|364.88|363.18|364.83|363.13|9
1729336420000|2024-10-19 11:13:40|364.85|363.15|364.85|363.15|364.87|363.17|364.85|363.15|4
1729336430000|2024-10-19 11:13:50|364.86|363.16|364.86|363.16|364.86|363.16|364.86|363.16|1
1729336450000|2024-10-19 11:14:10|364.88|363.18|364.91|363.21|364.91|363.21|364.88|363.18|6
1729336460000|2024-10-19 11:14:20|364.93|363.23|364.88|363.18|364.96|363.26|364.87|363.17|10
1729336470000|2024-10-19 11:14:30|364.91|363.21|364.94|363.24|364.94|363.24|364.85|363.15|14
1729336480000|2024-10-19 11:14:40|364.96|363.26|364.96|363.26|364.96|363.26|364.95|363.25|9
1729336490000|2024-10-19 11:14:50|364.95|363.25|364.97|363.27|364.97|363.27|364.94|363.24|6
1729336500000|2024-10-19 11:15:00|364.98|363.28|364.98|363.28|365.04|363.34|364.98|363.28|15
1729336510000|2024-10-19 11:15:10|364.99|363.29|364.89|363.19|364.99|363.29|364.89|363.19|10
1729336520000|2024-10-19 11:15:20|364.9|363.2|364.9|363.2|364.91|363.21|364.9|363.2|3
1729336540000|2024-10-19 11:15:40|364.89|363.19|364.89|363.19|364.89|363.19|364.88|363.18|3
1729336550000|2024-10-19 11:15:50|364.88|363.18|364.92|363.22|364.92|363.22|364.88|363.18|7
1729336560000|2024-10-19 11:16:00|364.95|363.25|364.96|363.26|364.97|363.27|364.95|363.25|5
1729336570000|2024-10-19 11:16:10|364.97|363.27|364.98|363.28|364.98|363.28|364.97|363.27|2
1729336580000|2024-10-19 11:16:20|364.99|363.29|365.05|363.35|365.06|363.36|364.98|363.28|13
1729336590000|2024-10-19 11:16:30|365.06|363.36|365.09|363.39|365.1|363.4|365.06|363.36|11
1729336600000|2024-10-19 11:16:40|365.08|363.38|365.05|363.35|365.09|363.39|364.93|363.23|17
1729336610000|2024-10-19 11:16:50|365.07|363.37|365.05|363.35|365.07|363.37|365.03|363.33|15
1729336620000|2024-10-19 11:17:00|365.04|363.34|364.95|363.25|365.04|363.34|364.93|363.23|10
1729336630000|2024-10-19 11:17:10|364.97|363.27|364.97|363.27|364.97|363.27|364.95|363.25|4
1729336640000|2024-10-19 11:17:20|364.96|363.26|364.96|363.26|364.96|363.26|364.96|363.26|1
1729336650000|2024-10-19 11:17:30|364.99|363.29|365.04|363.34|365.05|363.35|364.99|363.29|8
1729336660000|2024-10-19 11:17:40|365.05|363.35|365.04|363.34|365.05|363.35|365.02|363.32|16
1729336670000|2024-10-19 11:17:50|365.05|363.35|364.98|363.28|365.05|363.35|364.98|363.28|16
1729336680000|2024-10-19 11:18:00|365.02|363.32|364.97|363.27|365.06|363.36|364.97|363.27|13
1729336690000|2024-10-19 11:18:10|364.96|363.26|364.85|363.15|364.96|363.26|364.85|363.15|5
1729336700000|2024-10-19 11:18:20|364.83|363.13|364.88|363.18|364.88|363.18|364.81|363.11|9
1729336710000|2024-10-19 11:18:30|364.89|363.19|365.04|363.34|365.04|363.34|364.89|363.19|11
1729336720000|2024-10-19 11:18:40|365.01|363.31|364.93|363.23|365.01|363.31|364.92|363.22|11
1729336730000|2024-10-19 11:18:50|364.94|363.24|364.93|363.23|364.94|363.24|364.93|363.23|2
1729336740000|2024-10-19 11:19:00|364.91|363.21|364.92|363.22|364.92|363.22|364.9|363.2|8
1729336750000|2024-10-19 11:19:10|364.94|363.24|364.98|363.28|364.99|363.29|364.94|363.24|6
1729336760000|2024-10-19 11:19:20|364.97|363.27|364.94|363.24|364.98|363.28|364.93|363.23|11
1729336770000|2024-10-19 11:19:30|364.95|363.25|364.94|363.24|364.95|363.25|364.94|363.24|8
1729336780000|2024-10-19 11:19:40|364.93|363.23|364.97|363.27|364.97|363.27|364.92|363.22|5
1729336790000|2024-10-19 11:19:50|364.96|363.26|364.97|363.27|364.97|363.27|364.96|363.26|2
1729336800000|2024-10-19 11:20:00|364.96|363.26|364.99|363.29|364.99|363.29|364.95|363.25|14
1729336810000|2024-10-19 11:20:10|364.98|363.28|364.95|363.25|364.98|363.28|364.95|363.25|8
1729336820000|2024-10-19 11:20:20|364.94|363.24|364.99|363.29|364.99|363.29|364.9|363.2|7
1729336830000|2024-10-19 11:20:30|365|363.3|365|363.3|365|363.3|364.99|363.29|3
1729336840000|2024-10-19 11:20:40|364.99|363.29|364.98|363.28|364.99|363.29|364.97|363.27|7
1729336850000|2024-10-19 11:20:50|364.97|363.27|364.97|363.27|364.98|363.28|364.97|363.27|5
1729336860000|2024-10-19 11:21:00|364.98|363.28|364.78|363.08|364.98|363.28|364.77|363.07|15
1729336870000|2024-10-19 11:21:10|364.77|363.07|364.55|362.85|364.77|363.07|364.55|362.85|13
1729336880000|2024-10-19 11:21:20|364.56|362.86|364.56|362.86|364.58|362.88|364.55|362.85|10
1729336890000|2024-10-19 11:21:30|364.57|362.87|364.55|362.85|364.57|362.87|364.55|362.85|2
1729336900000|2024-10-19 11:21:40|364.56|362.86|364.51|362.81|364.56|362.86|364.48|362.78|14
1729336910000|2024-10-19 11:21:50|364.49|362.79|364.48|362.78|364.5|362.8|364.47|362.77|12
1729336920000|2024-10-19 11:22:00|364.47|362.77|364.52|362.82|364.52|362.82|364.45|362.75|11
1729336930000|2024-10-19 11:22:10|364.54|362.84|364.67|362.97|364.68|362.98|364.53|362.83|12
1729336940000|2024-10-19 11:22:20|364.68|362.98|364.7|363|364.75|363.05|364.68|362.98|9
1729336950000|2024-10-19 11:22:30|364.69|362.99|364.61|362.91|364.69|362.99|364.61|362.91|9
1729336960000|2024-10-19 11:22:40|364.59|362.89|364.49|362.79|364.59|362.89|364.48|362.78|7
1729336970000|2024-10-19 11:22:50|364.48|362.78|364.49|362.79|364.53|362.83|364.48|362.78|13
1729336980000|2024-10-19 11:23:00|364.5|362.8|364.55|362.85|364.55|362.85|364.5|362.8|5
1729336990000|2024-10-19 11:23:10|364.56|362.86|364.66|362.96|364.66|362.96|364.56|362.86|11
1729337000000|2024-10-19 11:23:20|364.67|362.97|364.68|362.98|364.69|362.99|364.66|362.96|9
1729337010000|2024-10-19 11:23:30|364.69|362.99|364.65|362.95|364.7|363|364.65|362.95|8
1729337020000|2024-10-19 11:23:40|364.66|362.96|364.65|362.95|364.66|362.96|364.65|362.95|2
1729337030000|2024-10-19 11:23:50|364.66|362.96|364.66|362.96|364.66|362.96|364.66|362.96|1
1729337040000|2024-10-19 11:24:00|364.63|362.93|364.56|362.86|364.63|362.93|364.56|362.86|6
1729337050000|2024-10-19 11:24:10|364.55|362.85|364.48|362.78|364.55|362.85|364.48|362.78|6
1729337060000|2024-10-19 11:24:20|364.47|362.77|364.49|362.79|364.49|362.79|364.47|362.77|7
1729337080000|2024-10-19 11:24:40|364.48|362.78|364.47|362.77|364.49|362.79|364.47|362.77|5
1729337090000|2024-10-19 11:24:50|364.46|362.76|364.46|362.76|364.47|362.77|364.46|362.76|3
1729337100000|2024-10-19 11:25:00|364.44|362.74|364.45|362.75|364.45|362.75|364.42|362.72|8
1729337110000|2024-10-19 11:25:10|364.47|362.77|364.63|362.93|364.66|362.96|364.46|362.76|11
1729337120000|2024-10-19 11:25:20|364.65|362.95|364.71|363.01|364.73|363.03|364.63|362.93|13
1729337130000|2024-10-19 11:25:30|364.65|362.95|364.59|362.89|364.65|362.95|364.58|362.88|7
1729337140000|2024-10-19 11:25:40|364.6|362.9|364.59|362.89|364.6|362.9|364.54|362.84|8
1729337150000|2024-10-19 11:25:50|364.58|362.88|364.58|362.88|364.59|362.89|364.57|362.87|5
1729337160000|2024-10-19 11:26:00|364.59|362.89|364.59|362.89|364.59|362.89|364.58|362.88|7
1729337170000|2024-10-19 11:26:10|364.58|362.88|364.67|362.97|364.67|362.97|364.58|362.88|4
1729337180000|2024-10-19 11:26:20|364.68|362.98|364.69|362.99|364.7|363|364.67|362.97|10
1729337190000|2024-10-19 11:26:30|364.68|362.98|364.63|362.93|364.68|362.98|364.63|362.93|6
1729337200000|2024-10-19 11:26:40|364.62|362.92|364.68|362.98|364.69|362.99|364.62|362.92|11
1729337210000|2024-10-19 11:26:50|364.67|362.97|364.68|362.98|364.69|362.99|364.64|362.94|15
1729337220000|2024-10-19 11:27:00|364.69|362.99|364.67|362.97|364.69|362.99|364.67|362.97|4
1729337230000|2024-10-19 11:27:10|364.65|362.95|364.66|362.96|364.66|362.96|364.65|362.95|2
1729337240000|2024-10-19 11:27:20|364.67|362.97|364.67|362.97|364.67|362.97|364.67|362.97|1
1729337250000|2024-10-19 11:27:30|364.68|362.98|364.68|362.98|364.68|362.98|364.68|362.98|1
1729337260000|2024-10-19 11:27:40|364.66|362.96|364.67|362.97|364.68|362.98|364.66|362.96|5
1729337280000|2024-10-19 11:28:00|364.68|362.98|364.67|362.97|364.68|362.98|364.66|362.96|5
1729337300000|2024-10-19 11:28:20|364.69|362.99|364.77|363.07|364.77|363.07|364.69|362.99|3
1729337310000|2024-10-19 11:28:30|364.78|363.08|364.78|363.08|364.78|363.08|364.76|363.06|13
1729337320000|2024-10-19 11:28:40|364.76|363.06|364.76|363.06|364.77|363.07|364.76|363.06|13
1729337330000|2024-10-19 11:28:50|364.77|363.07|364.76|363.06|364.77|363.07|364.75|363.05|6
1729337340000|2024-10-19 11:29:00|364.77|363.07|364.78|363.08|364.79|363.09|364.76|363.06|10
1729337350000|2024-10-19 11:29:10|364.77|363.07|364.76|363.06|364.77|363.07|364.76|363.06|6
1729337360000|2024-10-19 11:29:20|364.77|363.07|364.78|363.08|364.78|363.08|364.76|363.06|7
1729337370000|2024-10-19 11:29:30|364.77|363.07|364.74|363.04|364.77|363.07|364.73|363.03|6
1729337380000|2024-10-19 11:29:40|364.73|363.03|364.74|363.04|364.74|363.04|364.73|363.03|2
1729337390000|2024-10-19 11:29:50|364.73|363.03|364.73|363.03|364.74|363.04|364.73|363.03|5
1729337410000|2024-10-19 11:30:10|364.72|363.02|364.67|362.97|364.72|363.02|364.67|362.97|3
1729337440000|2024-10-19 11:30:40|364.6|362.9|364.58|362.88|364.61|362.91|364.57|362.87|4
1729337450000|2024-10-19 11:30:50|364.57|362.87|364.58|362.88|364.58|362.88|364.57|362.87|4
1729337460000|2024-10-19 11:31:00|364.57|362.87|364.58|362.88|364.59|362.89|364.57|362.87|5
1729337470000|2024-10-19 11:31:10|364.57|362.87|364.58|362.88|364.58|362.88|364.57|362.87|4
1729337480000|2024-10-19 11:31:20|364.57|362.87|364.57|362.87|364.57|362.87|364.55|362.85|6
1729337490000|2024-10-19 11:31:30|364.55|362.85|364.66|362.96|364.8|363.1|364.55|362.85|12
1729337500000|2024-10-19 11:31:40|364.65|362.95|364.73|363.03|364.76|363.06|364.65|362.95|17
1729337510000|2024-10-19 11:31:50|364.74|363.04|364.74|363.04|364.75|363.05|364.73|363.03|10
1729337520000|2024-10-19 11:32:00|364.73|363.03|364.68|362.98|364.74|363.04|364.67|362.97|16
1729337530000|2024-10-19 11:32:10|364.67|362.97|364.62|362.92|364.68|362.98|364.62|362.92|7
1729337540000|2024-10-19 11:32:20|364.63|362.93|364.56|362.86|364.63|362.93|364.54|362.84|14
1729337550000|2024-10-19 11:32:30|364.54|362.84|364.58|362.88|364.58|362.88|364.54|362.84|7
1729337560000|2024-10-19 11:32:40|364.55|362.85|364.56|362.86|364.58|362.88|364.55|362.85|9
1729337570000|2024-10-19 11:32:50|364.57|362.87|364.57|362.87|364.57|362.87|364.57|362.87|1
1729337580000|2024-10-19 11:33:00|364.58|362.88|364.55|362.85|364.58|362.88|364.55|362.85|7
1729337590000|2024-10-19 11:33:10|364.53|362.83|364.32|362.62|364.53|362.83|364.31|362.61|11
1729337600000|2024-10-19 11:33:20|364.33|362.63|364.3|362.6|364.34|362.64|364.29|362.59|11
1729337610000|2024-10-19 11:33:30|364.29|362.59|364.19|362.49|364.3|362.6|364.18|362.48|18
1729337620000|2024-10-19 11:33:40|364.2|362.5|364.26|362.56|364.27|362.57|364.2|362.5|8
1729337630000|2024-10-19 11:33:50|364.27|362.57|364.27|362.57|364.27|362.57|364.25|362.55|11
1729337640000|2024-10-19 11:34:00|364.26|362.56|364.19|362.49|364.26|362.56|364.18|362.48|12
1729337650000|2024-10-19 11:34:10|364.18|362.48|364.03|362.33|364.18|362.48|364.03|362.33|19
1729337660000|2024-10-19 11:34:20|364.04|362.34|363.79|362.09|364.04|362.34|363.78|362.08|14
1729337670000|2024-10-19 11:34:30|363.62|361.92|363.58|361.88|363.65|361.95|363.54|361.84|19
1729337680000|2024-10-19 11:34:40|363.59|361.89|363.57|361.87|363.59|361.89|363.57|361.87|3
1729337690000|2024-10-19 11:34:50|363.58|361.88|363.58|361.88|363.6|361.9|363.58|361.88|4
1729337700000|2024-10-19 11:35:00|363.57|361.87|363.42|361.72|363.57|361.87|363.4|361.7|12
1729337710000|2024-10-19 11:35:10|363.44|361.74|363.37|361.67|363.47|361.77|363.36|361.66|12
1729337720000|2024-10-19 11:35:20|363.36|361.66|363.33|361.63|363.36|361.66|363.31|361.61|6
1729337730000|2024-10-19 11:35:30|363.32|361.62|363.26|361.56|363.32|361.62|363.26|361.56|9
1729337740000|2024-10-19 11:35:40|363.22|361.52|363.22|361.52|363.24|361.54|363.21|361.51|5
1729337750000|2024-10-19 11:35:50|363.24|361.54|363.33|361.63|363.5|361.8|363.24|361.54|14
1729337760000|2024-10-19 11:36:00|363.32|361.62|363.28|361.58|363.35|361.65|363.28|361.58|13
1729337770000|2024-10-19 11:36:10|363.26|361.56|363.26|361.56|363.27|361.57|363.24|361.54|10
1729337780000|2024-10-19 11:36:20|363.25|361.55|363.25|361.55|363.25|361.55|363.25|361.55|1
1729337790000|2024-10-19 11:36:30|363.26|361.56|363.24|361.54|363.34|361.64|363.24|361.54|12
1729337800000|2024-10-19 11:36:40|363.23|361.53|363.22|361.52|363.23|361.53|363.22|361.52|6
1729337810000|2024-10-19 11:36:50|363.21|361.51|363.21|361.51|363.21|361.51|363.18|361.48|6
1729337820000|2024-10-19 11:37:00|363.2|361.5|363.07|361.37|363.2|361.5|363.07|361.37|5
1729337830000|2024-10-19 11:37:10|363.06|361.36|362.92|361.22|363.07|361.37|362.92|361.22|11
1729337840000|2024-10-19 11:37:20|362.93|361.23|362.74|361.04|362.93|361.23|362.69|360.99|22
1729337850000|2024-10-19 11:37:30|362.72|361.02|362.66|360.96|362.72|361.02|362.65|360.95|8
1729337860000|2024-10-19 11:37:40|362.67|360.97|362.72|361.02|362.8|361.1|362.67|360.97|13
1729337870000|2024-10-19 11:37:50|362.7|361|362.67|360.97|362.74|361.04|362.67|360.97|11
1729337880000|2024-10-19 11:38:00|362.66|360.96|362.62|360.92|362.66|360.96|362.61|360.91|15
1729337890000|2024-10-19 11:38:10|362.61|360.91|362.62|360.92|362.78|361.08|362.6|360.9|19
1729337900000|2024-10-19 11:38:20|362.61|360.91|362.63|360.93|362.66|360.96|362.6|360.9|10
1729337910000|2024-10-19 11:38:30|362.62|360.92|362.57|360.87|362.62|360.92|362.57|360.87|10
1729337920000|2024-10-19 11:38:40|362.58|360.88|362.63|360.93|362.63|360.93|362.58|360.88|3
1729337930000|2024-10-19 11:38:50|362.64|360.94|362.65|360.95|362.67|360.97|362.63|360.93|14
1729337940000|2024-10-19 11:39:00|362.69|360.99|362.95|361.25|362.95|361.25|362.69|360.99|12
1729337950000|2024-10-19 11:39:10|362.96|361.26|363.01|361.31|363.01|361.31|362.95|361.25|6
1729337960000|2024-10-19 11:39:20|362.98|361.28|363.03|361.33|363.07|361.37|362.98|361.28|12
1729337970000|2024-10-19 11:39:30|363.05|361.35|362.83|361.13|363.06|361.36|362.82|361.12|19
1729337980000|2024-10-19 11:39:40|362.81|361.11|362.58|360.88|362.81|361.11|362.58|360.88|10
1729337990000|2024-10-19 11:39:50|362.57|360.87|362.62|360.92|362.62|360.92|362.56|360.86|5
1729338000000|2024-10-19 11:40:00|362.61|360.91|363.11|361.41|363.11|361.41|362.61|360.91|16
1729338010000|2024-10-19 11:40:10|363.1|361.4|363.12|361.42|363.13|361.43|363.05|361.35|14
1729338020000|2024-10-19 11:40:20|363.11|361.41|362.94|361.24|363.13|361.43|362.93|361.23|15
1729338030000|2024-10-19 11:40:30|362.93|361.23|362.93|361.23|363.03|361.33|362.91|361.21|15
1729338040000|2024-10-19 11:40:40|362.98|361.28|363.11|361.41|363.13|361.43|362.98|361.28|15
1729338050000|2024-10-19 11:40:50|363.12|361.42|363.25|361.55|363.25|361.55|363.12|361.42|14
1729338060000|2024-10-19 11:41:00|363.2|361.5|363.24|361.54|363.25|361.55|363.2|361.5|12
1729338070000|2024-10-19 11:41:10|363.2|361.5|363.06|361.36|363.22|361.52|363.04|361.34|13
1729338080000|2024-10-19 11:41:20|363.08|361.38|363.03|361.33|363.08|361.38|363.03|361.33|8
1729338110000|2024-10-19 11:41:50|363.02|361.32|363.03|361.33|363.03|361.33|363.02|361.32|2
1729338120000|2024-10-19 11:42:00|363.09|361.39|363.43|361.73|363.43|361.73|363.09|361.39|16
1729338130000|2024-10-19 11:42:10|363.46|361.76|363.52|361.82|363.53|361.83|363.46|361.76|13
1729338140000|2024-10-19 11:42:20|363.49|361.79|363.52|361.82|363.52|361.82|363.45|361.75|12
1729338150000|2024-10-19 11:42:30|363.49|361.79|363.45|361.75|363.5|361.8|363.43|361.73|8
1729338160000|2024-10-19 11:42:40|363.46|361.76|363.49|361.79|363.49|361.79|363.46|361.76|6
1729338170000|2024-10-19 11:42:50|363.47|361.77|363.52|361.82|363.52|361.82|363.37|361.67|18
1729338180000|2024-10-19 11:43:00|363.46|361.76|363.41|361.71|363.52|361.82|363.39|361.69|15
1729338190000|2024-10-19 11:43:10|363.4|361.7|363.32|361.62|363.41|361.71|363.32|361.62|12
1729338200000|2024-10-19 11:43:20|363.33|361.63|363.37|361.67|363.37|361.67|363.31|361.61|8
1729338210000|2024-10-19 11:43:30|363.4|361.7|363.54|361.84|363.57|361.87|363.4|361.7|9
1729338220000|2024-10-19 11:43:40|363.55|361.85|363.55|361.85|363.56|361.86|363.53|361.83|8
1729338230000|2024-10-19 11:43:50|363.53|361.83|363.52|361.82|363.57|361.87|363.51|361.81|10
1729338240000|2024-10-19 11:44:00|363.51|361.81|363.48|361.78|363.53|361.83|363.48|361.78|8
1729338250000|2024-10-19 11:44:10|363.47|361.77|363.47|361.77|363.48|361.78|363.47|361.77|3
1729338260000|2024-10-19 11:44:20|363.48|361.78|363.49|361.79|363.49|361.79|363.47|361.77|6
1729338270000|2024-10-19 11:44:30|363.51|361.81|363.53|361.83|363.53|361.83|363.51|361.81|2
1729338300000|2024-10-19 11:45:00|363.52|361.82|363.49|361.79|363.53|361.83|363.31|361.61|18
1729338310000|2024-10-19 11:45:10|363.4|361.7|363.35|361.65|363.4|361.7|363.28|361.58|11
1729338320000|2024-10-19 11:45:20|363.34|361.64|363.4|361.7|363.4|361.7|363.28|361.58|10
1729338330000|2024-10-19 11:45:30|363.42|361.72|363.51|361.81|363.52|361.82|363.42|361.72|16
1729338340000|2024-10-19 11:45:40|363.5|361.8|363.51|361.81|363.51|361.81|363.46|361.76|9
1729338350000|2024-10-19 11:45:50|363.49|361.79|363.51|361.81|363.51|361.81|363.49|361.79|3
1729338360000|2024-10-19 11:46:00|363.58|361.88|363.62|361.92|363.63|361.93|363.58|361.88|4
1729338370000|2024-10-19 11:46:10|363.58|361.88|363.53|361.83|363.63|361.93|363.52|361.82|8
1729338380000|2024-10-19 11:46:20|363.51|361.81|363.51|361.81|363.51|361.81|363.51|361.81|1
1729338390000|2024-10-19 11:46:30|363.52|361.82|363.65|361.95|363.66|361.96|363.52|361.82|7
1729338400000|2024-10-19 11:46:40|363.64|361.94|363.62|361.92|363.68|361.98|363.61|361.91|15
1729338410000|2024-10-19 11:46:50|363.61|361.91|363.51|361.81|363.61|361.91|363.51|361.81|7
1729338420000|2024-10-19 11:47:00|363.52|361.82|363.75|362.05|363.76|362.06|363.52|361.82|12
1729338430000|2024-10-19 11:47:10|363.76|362.06|363.76|362.06|363.78|362.08|363.7|362|17
1729338440000|2024-10-19 11:47:20|363.75|362.05|363.75|362.05|363.77|362.07|363.75|362.05|13
1729338450000|2024-10-19 11:47:30|363.76|362.06|363.7|362|363.78|362.08|363.69|361.99|15
1729338460000|2024-10-19 11:47:40|363.69|361.99|363.72|362.02|363.72|362.02|363.68|361.98|5
1729338470000|2024-10-19 11:47:50|363.74|362.04|363.71|362.01|363.74|362.04|363.71|362.01|4
1729338480000|2024-10-19 11:48:00|363.72|362.02|363.72|362.02|363.74|362.04|363.72|362.02|4
1729338490000|2024-10-19 11:48:10|363.71|362.01|363.71|362.01|363.71|362.01|363.7|362|3
1729338500000|2024-10-19 11:48:20|363.72|362.02|363.78|362.08|363.78|362.08|363.72|362.02|8
1729338510000|2024-10-19 11:48:30|363.79|362.09|363.75|362.05|363.81|362.11|363.71|362.01|13
1729338520000|2024-10-19 11:48:40|363.74|362.04|363.55|361.85|363.81|362.11|363.55|361.85|26
1729338530000|2024-10-19 11:48:50|363.54|361.84|363.5|361.8|363.6|361.9|363.5|361.8|10
1729338540000|2024-10-19 11:49:00|363.51|361.81|363.6|361.9|363.6|361.9|363.47|361.77|15
1729338550000|2024-10-19 11:49:10|363.58|361.88|363.36|361.66|363.58|361.88|363.36|361.66|12
1729338560000|2024-10-19 11:49:20|363.34|361.64|363.26|361.56|363.34|361.64|363.26|361.56|9
1729338570000|2024-10-19 11:49:30|363.27|361.57|363.34|361.64|363.34|361.64|363.27|361.57|8
1729338580000|2024-10-19 11:49:40|363.35|361.65|363.49|361.79|363.49|361.79|363.35|361.65|6
1729338590000|2024-10-19 11:49:50|363.48|361.78|363.48|361.78|363.51|361.81|363.47|361.77|11
1729338600000|2024-10-19 11:50:00|363.49|361.79|363.52|361.82|363.52|361.82|363.49|361.79|3
1729338610000|2024-10-19 11:50:10|363.51|361.81|363.4|361.7|363.51|361.81|363.4|361.7|12
1729338620000|2024-10-19 11:50:20|363.35|361.65|363.22|361.52|363.35|361.65|363.19|361.49|17
1729338630000|2024-10-19 11:50:30|363.23|361.53|363.21|361.51|363.26|361.56|363.21|361.51|7
1729338640000|2024-10-19 11:50:40|363.2|361.5|363.04|361.34|363.2|361.5|363.04|361.34|17
1729338650000|2024-10-19 11:50:50|363.03|361.33|362.96|361.26|363.04|361.34|362.93|361.23|20
1729338660000|2024-10-19 11:51:00|362.95|361.25|362.98|361.28|362.98|361.28|362.93|361.23|12
1729338670000|2024-10-19 11:51:10|362.96|361.26|362.84|361.14|362.96|361.26|362.84|361.14|12
1729338680000|2024-10-19 11:51:20|362.85|361.15|362.9|361.2|362.9|361.2|362.76|361.06|16
1729338690000|2024-10-19 11:51:30|362.91|361.21|363.14|361.44|363.16|361.46|362.91|361.21|12
1729338700000|2024-10-19 11:51:40|363.13|361.43|363.03|361.33|363.13|361.43|362.96|361.26|12
1729338710000|2024-10-19 11:51:50|363.01|361.31|363.03|361.33|363.03|361.33|362.96|361.26|9
1729338720000|2024-10-19 11:52:00|363|361.3|362.98|361.28|363|361.3|362.92|361.22|12
1729338730000|2024-10-19 11:52:10|363|361.3|363.11|361.41|363.15|361.45|363|361.3|8
1729338740000|2024-10-19 11:52:20|363.12|361.42|362.97|361.27|363.12|361.42|362.96|361.26|15
1729338750000|2024-10-19 11:52:30|362.96|361.26|363|361.3|363.09|361.39|362.96|361.26|12
1729338770000|2024-10-19 11:52:50|362.98|361.28|362.82|361.12|362.98|361.28|362.81|361.11|10
1729338780000|2024-10-19 11:53:00|362.84|361.14|362.76|361.06|362.89|361.19|362.76|361.06|11
1729338790000|2024-10-19 11:53:10|362.71|361.01|362.82|361.12|362.82|361.12|362.7|361|7
1729338800000|2024-10-19 11:53:20|362.86|361.16|363.06|361.36|363.06|361.36|362.86|361.16|12
1729338810000|2024-10-19 11:53:30|363.08|361.38|363.19|361.49|363.2|361.5|363.08|361.38|15
1729338820000|2024-10-19 11:53:40|363.18|361.48|363.2|361.5|363.2|361.5|363.17|361.47|17
1729338830000|2024-10-19 11:53:50|363.19|361.49|363.11|361.41|363.22|361.52|363.09|361.39|13
1729338840000|2024-10-19 11:54:00|363.13|361.43|363.16|361.46|363.35|361.65|363.13|361.43|19
1729338850000|2024-10-19 11:54:10|363.15|361.45|363.07|361.37|363.17|361.47|363.06|361.36|13
1729338860000|2024-10-19 11:54:20|363.06|361.36|363.02|361.32|363.06|361.36|362.98|361.28|11
1729338870000|2024-10-19 11:54:30|362.99|361.29|363.02|361.32|363.02|361.32|362.99|361.29|4
1729338880000|2024-10-19 11:54:40|363.01|361.31|363.02|361.32|363.02|361.32|362.98|361.28|7
1729338910000|2024-10-19 11:55:10|363.03|361.33|363.02|361.32|363.04|361.34|363.02|361.32|3
1729338920000|2024-10-19 11:55:20|363.04|361.34|363.04|361.34|363.04|361.34|363.04|361.34|1
1729338930000|2024-10-19 11:55:30|363.02|361.32|362.99|361.29|363.02|361.32|362.95|361.25|7
1729338940000|2024-10-19 11:55:40|362.98|361.28|363.02|361.32|363.02|361.32|362.95|361.25|8
1729338950000|2024-10-19 11:55:50|362.98|361.28|362.97|361.27|362.99|361.29|362.97|361.27|8
1729338960000|2024-10-19 11:56:00|362.95|361.25|362.91|361.21|362.98|361.28|362.91|361.21|9
1729338970000|2024-10-19 11:56:10|362.92|361.22|363.01|361.31|363.01|361.31|362.92|361.22|9
1729338980000|2024-10-19 11:56:20|362.99|361.29|363.01|361.31|363.01|361.31|362.98|361.28|5
1729338990000|2024-10-19 11:56:30|362.94|361.24|362.97|361.27|362.97|361.27|362.94|361.24|2
1729339000000|2024-10-19 11:56:40|362.98|361.28|362.98|361.28|362.98|361.28|362.97|361.27|5
1729339010000|2024-10-19 11:56:50|363.01|361.31|363.01|361.31|363.01|361.31|363.01|361.31|1
1729339020000|2024-10-19 11:57:00|362.98|361.28|362.96|361.26|362.98|361.28|362.96|361.26|5
1729339030000|2024-10-19 11:57:10|362.95|361.25|362.84|361.14|362.95|361.25|362.84|361.14|11
1729339040000|2024-10-19 11:57:20|362.83|361.13|362.81|361.11|362.86|361.16|362.8|361.1|15
1729339050000|2024-10-19 11:57:30|362.8|361.1|362.68|360.98|362.8|361.1|362.68|360.98|8
1729339060000|2024-10-19 11:57:40|362.69|360.99|362.75|361.05|362.75|361.05|362.69|360.99|5
1729339070000|2024-10-19 11:57:50|362.74|361.04|362.63|360.93|362.74|361.04|362.63|360.93|8
1729339080000|2024-10-19 11:58:00|362.64|360.94|362.62|360.92|362.66|360.96|362.62|360.92|8
1729339090000|2024-10-19 11:58:10|362.63|360.93|362.63|360.93|362.64|360.94|362.62|360.92|19
1729339100000|2024-10-19 11:58:20|362.64|360.94|362.65|360.95|362.65|360.95|362.63|360.93|5
1729339110000|2024-10-19 11:58:30|362.63|360.93|362.65|360.95|362.65|360.95|362.63|360.93|2
1729339130000|2024-10-19 11:58:50|362.63|360.93|362.65|360.95|362.65|360.95|362.63|360.93|6
1729339140000|2024-10-19 11:59:00|362.63|360.93|362.62|360.92|362.63|360.93|362.62|360.92|2
1729339150000|2024-10-19 11:59:10|362.63|360.93|362.62|360.92|362.63|360.93|362.62|360.92|2
1729339170000|2024-10-19 11:59:30|362.61|360.91|362.61|360.91|362.62|360.92|362.58|360.88|8
1729339190000|2024-10-19 11:59:50|362.62|360.92|362.62|360.92|362.62|360.92|362.62|360.92|1
1729339200000|2024-10-19 12:00:00|362.61|360.91|362.58|360.88|362.62|360.92|362.58|360.88|6
1729339210000|2024-10-19 12:00:10|362.57|360.87|362.51|360.81|362.57|360.87|362.51|360.81|6
1729339220000|2024-10-19 12:00:20|362.5|360.8|362.5|360.8|362.5|360.8|362.5|360.8|1
1729339230000|2024-10-19 12:00:30|362.62|360.92|362.6|360.9|362.65|360.95|362.6|360.9|8
1729339240000|2024-10-19 12:00:40|362.59|360.89|362.59|360.89|362.59|360.89|362.59|360.89|1
1729339250000|2024-10-19 12:00:50|362.61|360.91|362.65|360.95|362.65|360.95|362.61|360.91|6
1729339270000|2024-10-19 12:01:10|362.67|360.97|362.69|360.99|362.7|361|362.65|360.95|7
1729339280000|2024-10-19 12:01:20|362.7|361|362.71|361.01|362.71|361.01|362.67|360.97|6
1729339290000|2024-10-19 12:01:30|362.77|361.07|362.89|361.19|362.89|361.19|362.77|361.07|10
1729339300000|2024-10-19 12:01:40|362.86|361.16|362.87|361.17|362.88|361.18|362.85|361.15|6
1729339310000|2024-10-19 12:01:50|362.85|361.15|362.8|361.1|362.85|361.15|362.8|361.1|2
1729339320000|2024-10-19 12:02:00|362.83|361.13|362.98|361.28|362.98|361.28|362.8|361.1|5
1729339340000|2024-10-19 12:02:20|363|361.3|363.05|361.35|363.06|361.36|363|361.3|3
1729339350000|2024-10-19 12:02:30|363.06|361.36|363.06|361.36|363.06|361.36|363.06|361.36|1
1729339360000|2024-10-19 12:02:40|363.09|361.39|363.06|361.36|363.09|361.39|363.06|361.36|2
1729339370000|2024-10-19 12:02:50|363.07|361.37|363.2|361.5|363.2|361.5|363.07|361.37|3
1729339380000|2024-10-19 12:03:00|363.19|361.49|363.18|361.48|363.19|361.49|363.13|361.43|15
1729339390000|2024-10-19 12:03:10|363.19|361.49|363.17|361.47|363.19|361.49|363.16|361.46|10
1729339400000|2024-10-19 12:03:20|363.18|361.48|363.21|361.51|363.21|361.51|363.17|361.47|14
1729339410000|2024-10-19 12:03:30|363.27|361.57|363.38|361.68|363.38|361.68|363.27|361.57|4
1729339420000|2024-10-19 12:03:40|363.39|361.69|363.34|361.64|363.39|361.69|363.32|361.62|10
1729339430000|2024-10-19 12:03:50|363.35|361.65|363.35|361.65|363.36|361.66|363.33|361.63|10
1729339440000|2024-10-19 12:04:00|363.38|361.68|363.13|361.43|363.38|361.68|363.13|361.43|16
1729339450000|2024-10-19 12:04:10|363.15|361.45|363.18|361.48|363.19|361.49|363.13|361.43|10
1729339460000|2024-10-19 12:04:20|363.21|361.51|363.23|361.53|363.24|361.54|363.2|361.5|15
1729339470000|2024-10-19 12:04:30|363.22|361.52|363.19|361.49|363.23|361.53|363.17|361.47|9
1729339480000|2024-10-19 12:04:40|363.18|361.48|363.19|361.49|363.19|361.49|363.18|361.48|2
1729339490000|2024-10-19 12:04:50|363.2|361.5|363.23|361.53|363.23|361.53|363.2|361.5|7
1729339500000|2024-10-19 12:05:00|363.22|361.52|363.29|361.59|363.29|361.59|363.21|361.51|8
1729339510000|2024-10-19 12:05:10|363.28|361.58|363.23|361.53|363.28|361.58|363.1|361.4|19
1729339520000|2024-10-19 12:05:20|363.24|361.54|363.31|361.61|363.31|361.61|363.24|361.54|9
1729339530000|2024-10-19 12:05:30|363.32|361.62|363.39|361.69|363.39|361.69|363.32|361.62|13
1729339540000|2024-10-19 12:05:40|363.4|361.7|363.36|361.66|363.42|361.72|363.36|361.66|10
1729339550000|2024-10-19 12:05:50|363.31|361.61|363.32|361.62|363.32|361.62|363.3|361.6|5
1729339560000|2024-10-19 12:06:00|363.33|361.63|363.37|361.67|363.37|361.67|363.33|361.63|9
1729339570000|2024-10-19 12:06:10|363.35|361.65|363.27|361.57|363.36|361.66|363.17|361.47|20
1729339580000|2024-10-19 12:06:20|363.26|361.56|363.24|361.54|363.26|361.56|363.19|361.49|8
1729339590000|2024-10-19 12:06:30|363.25|361.55|363.35|361.65|363.36|361.66|363.25|361.55|13
1729339600000|2024-10-19 12:06:40|363.36|361.66|363.35|361.65|363.38|361.68|363.33|361.63|10
1729339610000|2024-10-19 12:06:50|363.34|361.64|363.23|361.53|363.34|361.64|363.22|361.52|6
1729339620000|2024-10-19 12:07:00|363.24|361.54|363.27|361.57|363.27|361.57|363.22|361.52|13
1729339630000|2024-10-19 12:07:10|363.28|361.58|363.41|361.71|363.43|361.73|363.28|361.58|15
1729339640000|2024-10-19 12:07:20|363.42|361.72|363.43|361.73|363.44|361.74|363.41|361.71|8
1729339650000|2024-10-19 12:07:30|363.44|361.74|363.39|361.69|363.45|361.75|363.39|361.69|8
1729339660000|2024-10-19 12:07:40|363.38|361.68|363.39|361.69|363.39|361.69|363.34|361.64|13
1729339670000|2024-10-19 12:07:50|363.38|361.68|363.43|361.73|363.43|361.73|363.37|361.67|8
1729339680000|2024-10-19 12:08:00|363.42|361.72|363.41|361.71|363.42|361.72|363.39|361.69|6
1729339690000|2024-10-19 12:08:10|363.4|361.7|363.47|361.77|363.47|361.77|363.4|361.7|9
1729339700000|2024-10-19 12:08:20|363.46|361.76|363.53|361.83|363.54|361.84|363.46|361.76|10
1729339710000|2024-10-19 12:08:30|363.52|361.82|363.52|361.82|363.59|361.89|363.52|361.82|19
1729339720000|2024-10-19 12:08:40|363.54|361.84|363.56|361.86|363.59|361.89|363.54|361.84|9
1729339730000|2024-10-19 12:08:50|363.57|361.87|363.57|361.87|363.62|361.92|363.55|361.85|19
1729339740000|2024-10-19 12:09:00|363.55|361.85|363.57|361.87|363.59|361.89|363.55|361.85|12
1729339750000|2024-10-19 12:09:10|363.59|361.89|363.62|361.92|363.63|361.93|363.56|361.86|8
1729339760000|2024-10-19 12:09:20|363.6|361.9|363.6|361.9|363.6|361.9|363.6|361.9|1
1729339770000|2024-10-19 12:09:30|363.61|361.91|363.59|361.89|363.63|361.93|363.57|361.87|8
1729339780000|2024-10-19 12:09:40|363.58|361.88|363.59|361.89|363.6|361.9|363.58|361.88|4
1729339790000|2024-10-19 12:09:50|363.6|361.9|363.67|361.97|363.67|361.97|363.6|361.9|8
1729339800000|2024-10-19 12:10:00|363.66|361.96|363.71|362.01|363.71|362.01|363.66|361.96|4
1729339810000|2024-10-19 12:10:10|363.76|362.06|363.91|362.21|363.91|362.21|363.76|362.06|9
1729339820000|2024-10-19 12:10:20|363.93|362.23|363.93|362.23|363.96|362.26|363.91|362.21|6
1729339830000|2024-10-19 12:10:30|363.92|362.22|363.94|362.24|363.94|362.24|363.92|362.22|3
1729339840000|2024-10-19 12:10:40|363.93|362.23|363.91|362.21|363.93|362.23|363.91|362.21|3
1729339850000|2024-10-19 12:10:50|363.92|362.22|363.96|362.26|363.96|362.26|363.91|362.21|6
1729339860000|2024-10-19 12:11:00|364|362.3|364.01|362.31|364.01|362.31|364|362.3|2
1729339870000|2024-10-19 12:11:10|364|362.3|363.93|362.23|364|362.3|363.91|362.21|8
1729339880000|2024-10-19 12:11:20|363.91|362.21|363.92|362.22|363.92|362.22|363.91|362.21|4
1729339890000|2024-10-19 12:11:30|363.91|362.21|363.87|362.17|363.91|362.21|363.87|362.17|5
1729339900000|2024-10-19 12:11:40|363.85|362.15|363.84|362.14|363.88|362.18|363.84|362.14|5
1729339910000|2024-10-19 12:11:50|363.8|362.1|363.8|362.1|363.8|362.1|363.76|362.06|7
1729339920000|2024-10-19 12:12:00|363.82|362.12|363.87|362.17|363.87|362.17|363.81|362.11|5
1729339930000|2024-10-19 12:12:10|363.91|362.21|363.89|362.19|363.92|362.22|363.88|362.18|4
1729339940000|2024-10-19 12:12:20|363.88|362.18|363.88|362.18|363.88|362.18|363.88|362.18|1
1729339950000|2024-10-19 12:12:30|363.87|362.17|363.68|361.98|363.88|362.18|363.68|361.98|10
1729339960000|2024-10-19 12:12:40|363.67|361.97|363.71|362.01|363.71|362.01|363.66|361.96|7
1729339970000|2024-10-19 12:12:50|363.72|362.02|363.8|362.1|363.8|362.1|363.7|362|7
1729339980000|2024-10-19 12:13:00|363.82|362.12|363.79|362.09|363.85|362.15|363.78|362.08|8
1729339990000|2024-10-19 12:13:10|363.78|362.08|363.79|362.09|363.79|362.09|363.78|362.08|2
1729340000000|2024-10-19 12:13:20|363.78|362.08|363.59|361.89|363.78|362.08|363.59|361.89|9
1729340010000|2024-10-19 12:13:30|363.58|361.88|363.64|361.94|363.64|361.94|363.58|361.88|5
1729340020000|2024-10-19 12:13:40|363.63|361.93|363.57|361.87|363.63|361.93|363.5|361.8|11
1729340030000|2024-10-19 12:13:50|363.59|361.89|363.61|361.91|363.61|361.91|363.59|361.89|2
1729340040000|2024-10-19 12:14:00|363.6|361.9|363.62|361.92|363.62|361.92|363.59|361.89|4
1729340050000|2024-10-19 12:14:10|363.64|361.94|363.81|362.11|363.81|362.11|363.64|361.94|4
1729340060000|2024-10-19 12:14:20|363.79|362.09|363.73|362.03|363.79|362.09|363.69|361.99|6
1729340070000|2024-10-19 12:14:30|363.72|362.02|363.77|362.07|363.77|362.07|363.72|362.02|4
1729340080000|2024-10-19 12:14:40|363.76|362.06|363.76|362.06|363.77|362.07|363.73|362.03|9
1729340100000|2024-10-19 12:15:00|363.77|362.07|363.77|362.07|363.78|362.08|363.77|362.07|3
1729340110000|2024-10-19 12:15:10|363.76|362.06|363.74|362.04|363.76|362.06|363.71|362.01|11
1729340120000|2024-10-19 12:15:20|363.75|362.05|363.71|362.01|363.76|362.06|363.71|362.01|6
1729340130000|2024-10-19 12:15:30|363.72|362.02|363.77|362.07|363.79|362.09|363.72|362.02|6
1729340140000|2024-10-19 12:15:40|363.78|362.08|363.88|362.18|363.88|362.18|363.78|362.08|8
1729340150000|2024-10-19 12:15:50|363.89|362.19|363.85|362.15|363.91|362.21|363.85|362.15|7
1729340160000|2024-10-19 12:16:00|363.84|362.14|363.91|362.21|363.91|362.21|363.84|362.14|10
1729340170000|2024-10-19 12:16:10|363.9|362.2|363.91|362.21|363.93|362.23|363.9|362.2|5
1729340180000|2024-10-19 12:16:20|363.92|362.22|363.94|362.24|363.94|362.24|363.92|362.22|6
1729340190000|2024-10-19 12:16:30|363.93|362.23|363.9|362.2|363.94|362.24|363.9|362.2|5
1729340200000|2024-10-19 12:16:40|363.89|362.19|363.9|362.2|363.91|362.21|363.89|362.19|6
1729340210000|2024-10-19 12:16:50|363.91|362.21|363.95|362.25|363.95|362.25|363.91|362.21|3
1729340220000|2024-10-19 12:17:00|363.94|362.24|364.04|362.34|364.05|362.35|363.94|362.24|7
1729340230000|2024-10-19 12:17:10|364.06|362.36|364.05|362.35|364.06|362.36|364.05|362.35|2
1729340240000|2024-10-19 12:17:20|364.04|362.34|364|362.3|364.05|362.35|363.98|362.28|10
1729340250000|2024-10-19 12:17:30|364.01|362.31|364.05|362.35|364.06|362.36|364.01|362.31|5
1729340260000|2024-10-19 12:17:40|364.1|362.4|364.15|362.45|364.17|362.47|364.1|362.4|9
1729340270000|2024-10-19 12:17:50|364.16|362.46|364.2|362.5|364.21|362.51|364.16|362.46|5
1729340280000|2024-10-19 12:18:00|364.21|362.51|364.22|362.52|364.23|362.53|364.2|362.5|9
1729340290000|2024-10-19 12:18:10|364.21|362.51|364.39|362.69|364.4|362.7|364.21|362.51|18
1729340300000|2024-10-19 12:18:20|364.4|362.7|364.43|362.73|364.44|362.74|364.39|362.69|9
1729340310000|2024-10-19 12:18:30|364.44|362.74|364.47|362.77|364.48|362.78|364.44|362.74|16
1729340320000|2024-10-19 12:18:40|364.49|362.79|364.49|362.79|364.53|362.83|364.49|362.79|10
1729340330000|2024-10-19 12:18:50|364.5|362.8|364.52|362.82|364.52|362.82|364.5|362.8|4
1729340340000|2024-10-19 12:19:00|364.51|362.81|364.4|362.7|364.53|362.83|364.38|362.68|10
1729340350000|2024-10-19 12:19:10|364.39|362.69|364.38|362.68|364.41|362.71|364.34|362.64|28
1729340360000|2024-10-19 12:19:20|364.37|362.67|364.4|362.7|364.42|362.72|364.35|362.65|12
1729340370000|2024-10-19 12:19:30|364.39|362.69|364.5|362.8|364.54|362.84|364.39|362.69|10
1729340380000|2024-10-19 12:19:40|364.51|362.81|364.51|362.81|364.52|362.82|364.46|362.76|13
1729340390000|2024-10-19 12:19:50|364.52|362.82|364.53|362.83|364.53|362.83|364.52|362.82|2
1729340400000|2024-10-19 12:20:00|364.54|362.84|364.79|363.09|364.84|363.14|364.54|362.84|13
1729340410000|2024-10-19 12:20:10|364.78|363.08|364.77|363.07|364.78|363.08|364.77|363.07|4
1729340420000|2024-10-19 12:20:20|364.78|363.08|364.75|363.05|364.8|363.1|364.74|363.04|15
1729340430000|2024-10-19 12:20:30|364.74|363.04|364.76|363.06|364.76|363.06|364.72|363.02|10
1729340440000|2024-10-19 12:20:40|364.75|363.05|364.75|363.05|364.78|363.08|364.71|363.01|12
1729340450000|2024-10-19 12:20:50|364.74|363.04|364.78|363.08|364.78|363.08|364.74|363.04|6
1729340460000|2024-10-19 12:21:00|364.8|363.1|364.8|363.1|364.81|363.11|364.8|363.1|11
1729340470000|2024-10-19 12:21:10|364.82|363.12|364.98|363.28|364.98|363.28|364.82|363.12|9
1729340480000|2024-10-19 12:21:20|365|363.3|364.96|363.26|365.02|363.32|364.91|363.21|12
1729340490000|2024-10-19 12:21:30|364.95|363.25|364.9|363.2|364.95|363.25|364.9|363.2|12
1729340500000|2024-10-19 12:21:40|364.89|363.19|364.9|363.2|364.91|363.21|364.89|363.19|4
1729340510000|2024-10-19 12:21:50|364.89|363.19|364.85|363.15|364.89|363.19|364.83|363.13|7
1729340520000|2024-10-19 12:22:00|364.82|363.12|364.72|363.02|364.82|363.12|364.72|363.02|12
1729340530000|2024-10-19 12:22:10|364.75|363.05|364.74|363.04|364.76|363.06|364.71|363.01|11
1729340540000|2024-10-19 12:22:20|364.73|363.03|364.77|363.07|364.77|363.07|364.72|363.02|7
1729340550000|2024-10-19 12:22:30|364.78|363.08|364.9|363.2|364.9|363.2|364.78|363.08|10
1729340560000|2024-10-19 12:22:40|364.88|363.18|364.78|363.08|364.88|363.18|364.75|363.05|14
1729340570000|2024-10-19 12:22:50|364.77|363.07|364.8|363.1|364.8|363.1|364.77|363.07|10
1729340580000|2024-10-19 12:23:00|364.79|363.09|364.77|363.07|364.8|363.1|364.73|363.03|13
1729340590000|2024-10-19 12:23:10|364.78|363.08|364.48|362.78|364.79|363.09|364.45|362.75|12
1729340600000|2024-10-19 12:23:20|364.5|362.8|364.52|362.82|364.52|362.82|364.5|362.8|3
1729340610000|2024-10-19 12:23:30|364.53|362.83|364.56|362.86|364.56|362.86|364.52|362.82|4
1729340620000|2024-10-19 12:23:40|364.55|362.85|364.53|362.83|364.55|362.85|364.52|362.82|5
1729340630000|2024-10-19 12:23:50|364.54|362.84|364.53|362.83|364.54|362.84|364.53|362.83|2
1729340640000|2024-10-19 12:24:00|364.49|362.79|364.53|362.83|364.53|362.83|364.49|362.79|8
1729340650000|2024-10-19 12:24:10|364.54|362.84|364.52|362.82|364.54|362.84|364.52|362.82|7
1729340660000|2024-10-19 12:24:20|364.53|362.83|364.51|362.81|364.53|362.83|364.48|362.78|7
1729340670000|2024-10-19 12:24:30|364.5|362.8|364.43|362.73|364.51|362.81|364.43|362.73|11
1729340680000|2024-10-19 12:24:40|364.44|362.74|364.52|362.82|364.52|362.82|364.44|362.74|18
1729340690000|2024-10-19 12:24:50|364.53|362.83|364.52|362.82|364.53|362.83|364.52|362.82|2
1729340700000|2024-10-19 12:25:00|364.51|362.81|364.51|362.81|364.52|362.82|364.43|362.73|14
1729340710000|2024-10-19 12:25:10|364.52|362.82|364.44|362.74|364.54|362.84|364.44|362.74|10
1729340720000|2024-10-19 12:25:20|364.45|362.75|364.49|362.79|364.49|362.79|364.45|362.75|11
1729340730000|2024-10-19 12:25:30|364.5|362.8|364.45|362.75|364.5|362.8|364.45|362.75|12
1729340740000|2024-10-19 12:25:40|364.44|362.74|364.46|362.76|364.47|362.77|364.44|362.74|11
1729340750000|2024-10-19 12:25:50|364.44|362.74|364.43|362.73|364.44|362.74|364.36|362.66|13
1729340760000|2024-10-19 12:26:00|364.42|362.72|364.53|362.83|364.53|362.83|364.42|362.72|9
1729340770000|2024-10-19 12:26:10|364.54|362.84|364.62|362.92|364.62|362.92|364.54|362.84|6
1729340780000|2024-10-19 12:26:20|364.63|362.93|364.6|362.9|364.63|362.93|364.57|362.87|11
1729340790000|2024-10-19 12:26:30|364.59|362.89|364.59|362.89|364.6|362.9|364.59|362.89|11
1729340800000|2024-10-19 12:26:40|364.61|362.91|364.61|362.91|364.61|362.91|364.6|362.9|11
1729340810000|2024-10-19 12:26:50|364.63|362.93|364.62|362.92|364.63|362.93|364.62|362.92|2
1729340840000|2024-10-19 12:27:20|364.63|362.93|364.67|362.97|364.67|362.97|364.63|362.93|2
1729340850000|2024-10-19 12:27:30|364.66|362.96|364.69|362.99|364.69|362.99|364.66|362.96|13
1729340860000|2024-10-19 12:27:40|364.66|362.96|364.67|362.97|364.69|362.99|364.66|362.96|12
1729340870000|2024-10-19 12:27:50|364.68|362.98|364.7|363|364.7|363|364.68|362.98|6
1729340890000|2024-10-19 12:28:10|364.68|362.98|364.69|362.99|364.7|363|364.68|362.98|14
1729340900000|2024-10-19 12:28:20|364.68|362.98|364.66|362.96|364.7|363|364.66|362.96|8
1729340910000|2024-10-19 12:28:30|364.67|362.97|364.66|362.96|364.68|362.98|364.66|362.96|8
1729340920000|2024-10-19 12:28:40|364.67|362.97|364.66|362.96|364.67|362.97|364.66|362.96|12
1729340930000|2024-10-19 12:28:50|364.68|362.98|364.68|362.98|364.68|362.98|364.66|362.96|5
1729340940000|2024-10-19 12:29:00|364.69|362.99|364.69|362.99|364.69|362.99|364.68|362.98|3
1729340960000|2024-10-19 12:29:20|364.7|363|364.7|363|364.71|363.01|364.69|362.99|9
1729340980000|2024-10-19 12:29:40|364.71|363.01|364.71|363.01|364.71|363.01|364.7|363|3
1729340990000|2024-10-19 12:29:50|364.7|363|364.71|363.01|364.71|363.01|364.7|363|8
1729341000000|2024-10-19 12:30:00|364.7|363|364.7|363|364.71|363.01|364.7|363|9
1729341010000|2024-10-19 12:30:10|364.62|362.92|364.59|362.89|364.62|362.92|364.58|362.88|10
1729341020000|2024-10-19 12:30:20|364.58|362.88|364.59|362.89|364.59|362.89|364.57|362.87|12
1729341030000|2024-10-19 12:30:30|364.58|362.88|364.58|362.88|364.59|362.89|364.57|362.87|12
1729341040000|2024-10-19 12:30:40|364.57|362.87|364.57|362.87|364.58|362.88|364.56|362.86|12
1729341050000|2024-10-19 12:30:50|364.59|362.89|364.58|362.88|364.59|362.89|364.57|362.87|6
1729341060000|2024-10-19 12:31:00|364.59|362.89|364.58|362.88|364.59|362.89|364.57|362.87|8
1729341070000|2024-10-19 12:31:10|364.57|362.87|364.61|362.91|364.61|362.91|364.49|362.79|13
1729341080000|2024-10-19 12:31:20|364.66|362.96|364.73|363.03|364.73|363.03|364.66|362.96|6
1729341090000|2024-10-19 12:31:30|364.79|363.09|364.82|363.12|364.83|363.13|364.79|363.09|7
1729341100000|2024-10-19 12:31:40|364.83|363.13|364.85|363.15|364.86|363.16|364.82|363.12|11
1729341110000|2024-10-19 12:31:50|364.86|363.16|364.93|363.23|364.93|363.23|364.86|363.16|2
1729341120000|2024-10-19 12:32:00|364.94|363.24|364.95|363.25|365|363.3|364.94|363.24|9
1729341130000|2024-10-19 12:32:10|364.93|363.23|364.93|363.23|364.93|363.23|364.93|363.23|1
1729341140000|2024-10-19 12:32:20|364.91|363.21|364.92|363.22|364.92|363.22|364.85|363.15|8
1729341150000|2024-10-19 12:32:30|364.89|363.19|364.8|363.1|364.89|363.19|364.74|363.04|9
1729341160000|2024-10-19 12:32:40|364.79|363.09|364.75|363.05|364.79|363.09|364.72|363.02|13
1729341170000|2024-10-19 12:32:50|364.78|363.08|364.72|363.02|364.78|363.08|364.48|362.78|14
1729341180000|2024-10-19 12:33:00|364.73|363.03|364.86|363.16|364.86|363.16|364.72|363.02|7
1729341190000|2024-10-19 12:33:10|364.87|363.17|364.86|363.16|364.88|363.18|364.84|363.14|15
1729341200000|2024-10-19 12:33:20|364.87|363.17|364.92|363.22|364.92|363.22|364.87|363.17|14
1729341210000|2024-10-19 12:33:30|364.93|363.23|364.93|363.23|364.93|363.23|364.93|363.23|1
1729341220000|2024-10-19 12:33:40|364.89|363.19|364.8|363.1|364.89|363.19|364.79|363.09|13
1729341230000|2024-10-19 12:33:50|364.79|363.09|364.88|363.18|364.88|363.18|364.79|363.09|12
1729341240000|2024-10-19 12:34:00|364.89|363.19|364.87|363.17|364.89|363.19|364.86|363.16|13
1729341250000|2024-10-19 12:34:10|364.88|363.18|364.85|363.15|364.88|363.18|364.83|363.13|11
1729341260000|2024-10-19 12:34:20|364.86|363.16|364.79|363.09|364.86|363.16|364.78|363.08|5
1729341270000|2024-10-19 12:34:30|364.8|363.1|364.81|363.11|364.81|363.11|364.8|363.1|4
1729341280000|2024-10-19 12:34:40|364.8|363.1|364.83|363.13|364.85|363.15|364.8|363.1|5
1729341290000|2024-10-19 12:34:50|364.84|363.14|364.84|363.14|364.84|363.14|364.82|363.12|8
1729341300000|2024-10-19 12:35:00|364.83|363.13|364.86|363.16|364.86|363.16|364.76|363.06|15
1729341310000|2024-10-19 12:35:10|364.85|363.15|364.91|363.21|364.91|363.21|364.82|363.12|18
1729341320000|2024-10-19 12:35:20|364.9|363.2|364.92|363.22|364.93|363.23|364.9|363.2|4
1729341330000|2024-10-19 12:35:30|364.93|363.23|364.96|363.26|364.96|363.26|364.93|363.23|5
1729341340000|2024-10-19 12:35:40|364.97|363.27|364.98|363.28|364.98|363.28|364.97|363.27|2
1729341350000|2024-10-19 12:35:50|364.97|363.27|364.97|363.27|364.97|363.27|364.97|363.27|1
1729341360000|2024-10-19 12:36:00|364.96|363.26|364.93|363.23|364.96|363.26|364.93|363.23|4
1729341370000|2024-10-19 12:36:10|364.91|363.21|364.93|363.23|364.93|363.23|364.91|363.21|4
1729341380000|2024-10-19 12:36:20|364.94|363.24|364.97|363.27|364.99|363.29|364.94|363.24|4
1729341390000|2024-10-19 12:36:30|364.99|363.29|365.02|363.32|365.02|363.32|364.97|363.27|15
1729341400000|2024-10-19 12:36:40|364.99|363.29|364.98|363.28|364.99|363.29|364.98|363.28|12
1729341410000|2024-10-19 12:36:50|364.99|363.29|364.99|363.29|364.99|363.29|364.98|363.28|3
1729341420000|2024-10-19 12:37:00|364.98|363.28|365.02|363.32|365.02|363.32|364.98|363.28|5
1729341430000|2024-10-19 12:37:10|365|363.3|365.01|363.31|365.03|363.33|365|363.3|6
1729341440000|2024-10-19 12:37:20|365.02|363.32|364.99|363.29|365.02|363.32|364.99|363.29|3
1729341450000|2024-10-19 12:37:30|365|363.3|365|363.3|365|363.3|365|363.3|1
1729341460000|2024-10-19 12:37:40|365.01|363.31|365.01|363.31|365.01|363.31|365.01|363.31|1
1729341470000|2024-10-19 12:37:50|365|363.3|365|363.3|365|363.3|365|363.3|1
1729341480000|2024-10-19 12:38:00|364.97|363.27|364.93|363.23|364.97|363.27|364.93|363.23|2
1729341490000|2024-10-19 12:38:10|364.9|363.2|364.93|363.23|364.93|363.23|364.9|363.2|3
1729341500000|2024-10-19 12:38:20|364.9|363.2|364.86|363.16|364.9|363.2|364.86|363.16|6
1729341510000|2024-10-19 12:38:30|364.85|363.15|364.86|363.16|364.86|363.16|364.85|363.15|8
1729341520000|2024-10-19 12:38:40|364.85|363.15|364.89|363.19|364.89|363.19|364.85|363.15|11
1729341530000|2024-10-19 12:38:50|364.9|363.2|364.81|363.11|364.9|363.2|364.81|363.11|5
1729341540000|2024-10-19 12:39:00|364.75|363.05|364.79|363.09|364.79|363.09|364.71|363.01|11
1729341550000|2024-10-19 12:39:10|364.7|363|364.7|363|364.7|363|364.7|363|1
1729341560000|2024-10-19 12:39:20|364.67|362.97|364.64|362.94|364.67|362.97|364.62|362.92|14
1729341570000|2024-10-19 12:39:30|364.65|362.95|364.67|362.97|364.69|362.99|364.64|362.94|15
1729341580000|2024-10-19 12:39:40|364.65|362.95|364.69|362.99|364.69|362.99|364.65|362.95|10
1729341590000|2024-10-19 12:39:50|364.66|362.96|364.69|362.99|364.7|363|364.66|362.96|7
1729341600000|2024-10-19 12:40:00|364.67|362.97|364.54|362.84|364.68|362.98|364.54|362.84|13
1729341610000|2024-10-19 12:40:10|364.53|362.83|364.52|362.82|364.54|362.84|364.51|362.81|8
1729341620000|2024-10-19 12:40:20|364.54|362.84|364.44|362.74|364.54|362.84|364.44|362.74|6
1729341630000|2024-10-19 12:40:30|364.4|362.7|364.39|362.69|364.4|362.7|364.39|362.69|2
1729341640000|2024-10-19 12:40:40|364.41|362.71|364.39|362.69|364.41|362.71|364.39|362.69|3
1729341650000|2024-10-19 12:40:50|364.42|362.72|364.35|362.65|364.42|362.72|364.34|362.64|11
1729341660000|2024-10-19 12:41:00|364.36|362.66|364.37|362.67|364.38|362.68|364.36|362.66|6
1729341670000|2024-10-19 12:41:10|364.36|362.66|364.36|362.66|364.41|362.71|364.32|362.62|9
1729341690000|2024-10-19 12:41:30|364.31|362.61|364.26|362.56|364.31|362.61|364.26|362.56|8
1729341700000|2024-10-19 12:41:40|364.25|362.55|364.22|362.52|364.25|362.55|364.22|362.52|5
1729341710000|2024-10-19 12:41:50|364.23|362.53|364.22|362.52|364.26|362.56|364.21|362.51|18
1729341720000|2024-10-19 12:42:00|364.23|362.53|364.25|362.55|364.26|362.56|364.22|362.52|7
1729341730000|2024-10-19 12:42:10|364.26|362.56|364.29|362.59|364.31|362.61|364.26|362.56|8
1729341740000|2024-10-19 12:42:20|364.34|362.64|364.39|362.69|364.39|362.69|364.34|362.64|10
1729341750000|2024-10-19 12:42:30|364.38|362.68|364.4|362.7|364.41|362.71|364.37|362.67|9
1729341760000|2024-10-19 12:42:40|364.38|362.68|364.38|362.68|364.42|362.72|364.38|362.68|10
1729341770000|2024-10-19 12:42:50|364.4|362.7|364.37|362.67|364.41|362.71|364.34|362.64|7
1729341780000|2024-10-19 12:43:00|364.36|362.66|364.35|362.65|364.36|362.66|364.35|362.65|2
1729341790000|2024-10-19 12:43:10|364.33|362.63|364.35|362.65|364.35|362.65|364.33|362.63|4
1729341800000|2024-10-19 12:43:20|364.36|362.66|364.35|362.65|364.36|362.66|364.35|362.65|2
1729341810000|2024-10-19 12:43:30|364.36|362.66|364.36|362.66|364.37|362.67|364.33|362.63|12
1729341820000|2024-10-19 12:43:40|364.37|362.67|364.36|362.66|364.37|362.67|364.36|362.66|6
1729341830000|2024-10-19 12:43:50|364.37|362.67|364.37|362.67|364.37|362.67|364.36|362.66|7
1729341840000|2024-10-19 12:44:00|364.38|362.68|364.44|362.74|364.45|362.75|364.38|362.68|6
1729341850000|2024-10-19 12:44:10|364.45|362.75|364.46|362.76|364.47|362.77|364.45|362.75|8
1729341870000|2024-10-19 12:44:30|364.47|362.77|364.47|362.77|364.47|362.77|364.46|362.76|5
1729341880000|2024-10-19 12:44:40|364.49|362.79|364.5|362.8|364.52|362.82|364.48|362.78|6
1729341890000|2024-10-19 12:44:50|364.49|362.79|364.39|362.69|364.5|362.8|364.39|362.69|10
1729341900000|2024-10-19 12:45:00|364.38|362.68|364.31|362.61|364.39|362.69|364.31|362.61|12
1729341910000|2024-10-19 12:45:10|364.33|362.63|364.31|362.61|364.36|362.66|364.31|362.61|11
1729341920000|2024-10-19 12:45:20|364.3|362.6|364.38|362.68|364.38|362.68|364.26|362.56|5
1729341930000|2024-10-19 12:45:30|364.4|362.7|364.4|362.7|364.4|362.7|364.4|362.7|1
1729341950000|2024-10-19 12:45:50|364.41|362.71|364.37|362.67|364.43|362.73|364.37|362.67|6
1729341970000|2024-10-19 12:46:10|364.38|362.68|364.4|362.7|364.4|362.7|364.38|362.68|7
1729341980000|2024-10-19 12:46:20|364.39|362.69|364.39|362.69|364.4|362.7|364.39|362.69|11
1729341990000|2024-10-19 12:46:30|364.4|362.7|364.39|362.69|364.41|362.71|364.39|362.69|12
1729342010000|2024-10-19 12:46:50|364.4|362.7|364.4|362.7|364.4|362.7|364.39|362.69|11
1729342020000|2024-10-19 12:47:00|364.39|362.69|364.4|362.7|364.4|362.7|364.39|362.69|2
1729342030000|2024-10-19 12:47:10|364.39|362.69|364.39|362.69|364.4|362.7|364.39|362.69|3
1729342040000|2024-10-19 12:47:20|364.37|362.67|364.37|362.67|364.37|362.67|364.37|362.67|1
1729342050000|2024-10-19 12:47:30|364.36|362.66|364.37|362.67|364.37|362.67|364.34|362.64|8
1729342060000|2024-10-19 12:47:40|364.36|362.66|364.37|362.67|364.37|362.67|364.36|362.66|2
1729342070000|2024-10-19 12:47:50|364.42|362.72|364.43|362.73|364.43|362.73|364.42|362.72|2
1729342080000|2024-10-19 12:48:00|364.44|362.74|364.58|362.88|364.58|362.88|364.44|362.74|8
1729342090000|2024-10-19 12:48:10|364.59|362.89|364.59|362.89|364.59|362.89|364.57|362.87|13
1729342100000|2024-10-19 12:48:20|364.58|362.88|364.58|362.88|364.59|362.89|364.58|362.88|11
1729342110000|2024-10-19 12:48:30|364.59|362.89|364.57|362.87|364.59|362.89|364.56|362.86|14
1729342120000|2024-10-19 12:48:40|364.56|362.86|364.38|362.68|364.57|362.87|364.37|362.67|17
1729342130000|2024-10-19 12:48:50|364.37|362.67|364.39|362.69|364.4|362.7|364.37|362.67|9
1729342140000|2024-10-19 12:49:00|364.38|362.68|364.36|362.66|364.38|362.68|364.36|362.66|5
1729342150000|2024-10-19 12:49:10|364.37|362.67|364.37|362.67|364.37|362.67|364.36|362.66|3
1729342160000|2024-10-19 12:49:20|364.38|362.68|364.37|362.67|364.39|362.69|364.36|362.66|12
1729342180000|2024-10-19 12:49:40|364.38|362.68|364.39|362.69|364.41|362.71|364.38|362.68|19
1729342200000|2024-10-19 12:50:00|364.38|362.68|364.39|362.69|364.39|362.69|364.38|362.68|2
1729342220000|2024-10-19 12:50:20|364.4|362.7|364.39|362.69|364.4|362.7|364.39|362.69|2
1729342230000|2024-10-19 12:50:30|364.37|362.67|364.37|362.67|364.38|362.68|364.37|362.67|3
1729342240000|2024-10-19 12:50:40|364.38|362.68|364.39|362.69|364.39|362.69|364.38|362.68|6
1729342250000|2024-10-19 12:50:50|364.38|362.68|364.38|362.68|364.39|362.69|364.38|362.68|13
1729342260000|2024-10-19 12:51:00|364.39|362.69|364.37|362.67|364.39|362.69|364.36|362.66|11
1729342270000|2024-10-19 12:51:10|364.38|362.68|364.33|362.63|364.38|362.68|364.32|362.62|6
1729342280000|2024-10-19 12:51:20|364.34|362.64|364.32|362.62|364.34|362.64|364.3|362.6|4
1729342290000|2024-10-19 12:51:30|364.31|362.61|364.3|362.6|364.31|362.61|364.3|362.6|4
1729342300000|2024-10-19 12:51:40|364.31|362.61|364.34|362.64|364.35|362.65|364.31|362.61|4
1729342310000|2024-10-19 12:51:50|364.36|362.66|364.37|362.67|364.37|362.67|364.36|362.66|2
1729342320000|2024-10-19 12:52:00|364.36|362.66|364.33|362.63|364.36|362.66|364.31|362.61|9
1729342330000|2024-10-19 12:52:10|364.28|362.58|364.26|362.56|364.28|362.58|364.23|362.53|11
1729342340000|2024-10-19 12:52:20|364.25|362.55|364.29|362.59|364.29|362.59|364.22|362.52|12
1729342350000|2024-10-19 12:52:30|364.3|362.6|364.33|362.63|364.34|362.64|364.3|362.6|4
1729342360000|2024-10-19 12:52:40|364.34|362.64|364.35|362.65|364.36|362.66|364.34|362.64|7
1729342370000|2024-10-19 12:52:50|364.37|362.67|364.33|362.63|364.37|362.67|364.32|362.62|9
1729342380000|2024-10-19 12:53:00|364.34|362.64|364.34|362.64|364.34|362.64|364.34|362.64|1
1729342390000|2024-10-19 12:53:10|364.33|362.63|364.33|362.63|364.34|362.64|364.33|362.63|3
1729342410000|2024-10-19 12:53:30|364.34|362.64|364.33|362.63|364.34|362.64|364.33|362.63|2
1729342430000|2024-10-19 12:53:50|364.34|362.64|364.34|362.64|364.34|362.64|364.33|362.63|5
1729342440000|2024-10-19 12:54:00|364.33|362.63|364.31|362.61|364.34|362.64|364.31|362.61|8
1729342450000|2024-10-19 12:54:10|364.32|362.62|364.23|362.53|364.32|362.62|364.23|362.53|10
1729342460000|2024-10-19 12:54:20|364.25|362.55|364.24|362.54|364.26|362.56|364.23|362.53|10
1729342470000|2024-10-19 12:54:30|364.22|362.52|364.28|362.58|364.28|362.58|364.22|362.52|6
1729342480000|2024-10-19 12:54:40|364.27|362.57|364.29|362.59|364.3|362.6|364.27|362.57|16
1729342490000|2024-10-19 12:54:50|364.3|362.6|364.32|362.62|364.32|362.62|364.29|362.59|5
1729342500000|2024-10-19 12:55:00|364.3|362.6|364.31|362.61|364.31|362.61|364.29|362.59|8
1729342520000|2024-10-19 12:55:20|364.32|362.62|364.3|362.6|364.32|362.62|364.27|362.57|7
1729342530000|2024-10-19 12:55:30|364.31|362.61|364.36|362.66|364.36|362.66|364.31|362.61|3
1729342540000|2024-10-19 12:55:40|364.33|362.63|364.31|362.61|364.35|362.65|364.31|362.61|8
1729342550000|2024-10-19 12:55:50|364.32|362.62|364.31|362.61|364.32|362.62|364.31|362.61|8
1729342560000|2024-10-19 12:56:00|364.32|362.62|364.39|362.69|364.39|362.69|364.31|362.61|6
1729342570000|2024-10-19 12:56:10|364.38|362.68|364.38|362.68|364.4|362.7|364.38|362.68|3
1729342580000|2024-10-19 12:56:20|364.39|362.69|364.44|362.74|364.44|362.74|364.39|362.69|3
1729342590000|2024-10-19 12:56:30|364.43|362.73|364.4|362.7|364.46|362.76|364.4|362.7|8
1729342630000|2024-10-19 12:57:10|364.41|362.71|364.4|362.7|364.41|362.71|364.4|362.7|2
1729342640000|2024-10-19 12:57:20|364.41|362.71|364.4|362.7|364.41|362.71|364.4|362.7|2
1729342650000|2024-10-19 12:57:30|364.39|362.69|364.36|362.66|364.39|362.69|364.36|362.66|4
1729342660000|2024-10-19 12:57:40|364.35|362.65|364.32|362.62|364.37|362.67|364.31|362.61|7
1729342670000|2024-10-19 12:57:50|364.31|362.61|364.28|362.58|364.31|362.61|364.26|362.56|15
1729342680000|2024-10-19 12:58:00|364.3|362.6|364.28|362.58|364.3|362.6|364.28|362.58|5
1729342690000|2024-10-19 12:58:10|364.26|362.56|364.31|362.61|364.31|362.61|364.26|362.56|13
1729342700000|2024-10-19 12:58:20|364.3|362.6|364.3|362.6|364.31|362.61|364.29|362.59|4
1729342710000|2024-10-19 12:58:30|364.31|362.61|364.31|362.61|364.32|362.62|364.31|362.61|7
1729342720000|2024-10-19 12:58:40|364.3|362.6|364.31|362.61|364.31|362.61|364.3|362.6|2
1729342740000|2024-10-19 12:59:00|364.29|362.59|364.26|362.56|364.29|362.59|364.26|362.56|3
1729342750000|2024-10-19 12:59:10|364.27|362.57|364.21|362.51|364.27|362.57|364.15|362.45|11
1729342760000|2024-10-19 12:59:20|364.2|362.5|364.05|362.35|364.21|362.51|363.98|362.28|14
1729342770000|2024-10-19 12:59:30|364.06|362.36|364.1|362.4|364.1|362.4|364.06|362.36|3
1729342780000|2024-10-19 12:59:40|364.08|362.38|364.07|362.37|364.08|362.38|364.07|362.37|4
1729342790000|2024-10-19 12:59:50|364.03|362.33|364.03|362.33|364.04|362.34|363.99|362.29|12
1729342800000|2024-10-19 13:00:00|364.02|362.32|364.08|362.38|364.1|362.4|364.02|362.32|16
1729342810000|2024-10-19 13:00:10|364.09|362.39|364.05|362.35|364.09|362.39|364.04|362.34|13
1729342820000|2024-10-19 13:00:20|364.03|362.33|364.07|362.37|364.07|362.37|364|362.3|12
1729342830000|2024-10-19 13:00:30|364.08|362.38|363.96|362.26|364.08|362.38|363.96|362.26|9
1729342840000|2024-10-19 13:00:40|363.95|362.25|363.93|362.23|363.97|362.27|363.9|362.2|12
1729342850000|2024-10-19 13:00:50|363.94|362.24|363.98|362.28|363.98|362.28|363.92|362.22|9
1729342860000|2024-10-19 13:01:00|363.97|362.27|363.87|362.17|363.97|362.27|363.83|362.13|14
1729342870000|2024-10-19 13:01:10|363.86|362.16|363.87|362.17|363.88|362.18|363.85|362.15|9
1729342880000|2024-10-19 13:01:20|363.88|362.18|363.9|362.2|363.92|362.22|363.86|362.16|13
1729342890000|2024-10-19 13:01:30|363.91|362.21|363.97|362.27|363.97|362.27|363.91|362.21|13
1729342900000|2024-10-19 13:01:40|363.96|362.26|364.03|362.33|364.03|362.33|363.96|362.26|5
1729342910000|2024-10-19 13:01:50|364.02|362.32|364.04|362.34|364.06|362.36|364.02|362.32|11
1729342920000|2024-10-19 13:02:00|364.05|362.35|364.04|362.34|364.05|362.35|364.04|362.34|4
1729342930000|2024-10-19 13:02:10|364.06|362.36|364.06|362.36|364.06|362.36|364.06|362.36|1
1729342940000|2024-10-19 13:02:20|364.04|362.34|364.02|362.32|364.04|362.34|363.95|362.25|12
1729342950000|2024-10-19 13:02:30|364.03|362.33|364.07|362.37|364.08|362.38|364.03|362.33|8
1729342960000|2024-10-19 13:02:40|364.06|362.36|364.07|362.37|364.07|362.37|364.06|362.36|16
1729342970000|2024-10-19 13:02:50|364.06|362.36|364.02|362.32|364.07|362.37|364.02|362.32|5
1729342980000|2024-10-19 13:03:00|364.01|362.31|363.99|362.29|364.02|362.32|363.98|362.28|10
1729342990000|2024-10-19 13:03:10|364|362.3|363.91|362.21|364|362.3|363.89|362.19|20
1729343000000|2024-10-19 13:03:20|363.92|362.22|363.91|362.21|363.92|362.22|363.88|362.18|18
1729343010000|2024-10-19 13:03:30|363.92|362.22|363.92|362.22|363.93|362.23|363.91|362.21|5
1729343020000|2024-10-19 13:03:40|363.9|362.2|363.89|362.19|363.92|362.22|363.89|362.19|7
1729343030000|2024-10-19 13:03:50|363.88|362.18|363.88|362.18|363.89|362.19|363.87|362.17|13
1729343040000|2024-10-19 13:04:00|363.89|362.19|363.91|362.21|363.91|362.21|363.89|362.19|3
1729343050000|2024-10-19 13:04:10|363.9|362.2|363.84|362.14|363.91|362.21|363.76|362.06|11
1729343060000|2024-10-19 13:04:20|363.87|362.17|363.86|362.16|363.88|362.18|363.86|362.16|8
1729343070000|2024-10-19 13:04:30|363.87|362.17|363.79|362.09|363.88|362.18|363.76|362.06|12
1729343080000|2024-10-19 13:04:40|363.8|362.1|363.76|362.06|363.85|362.15|363.75|362.05|19
1729343090000|2024-10-19 13:04:50|363.77|362.07|363.71|362.01|363.77|362.07|363.71|362.01|7
1729343100000|2024-10-19 13:05:00|363.73|362.03|363.67|361.97|363.73|362.03|363.65|361.95|16
1729343110000|2024-10-19 13:05:10|363.66|361.96|363.48|361.78|363.66|361.96|363.48|361.78|20
1729343120000|2024-10-19 13:05:20|363.51|361.81|363.5|361.8|363.57|361.87|363.47|361.77|13
1729343130000|2024-10-19 13:05:30|363.52|361.82|363.57|361.87|363.57|361.87|363.52|361.82|13
1729343140000|2024-10-19 13:05:40|363.58|361.88|363.59|361.89|363.6|361.9|363.57|361.87|11
1729343150000|2024-10-19 13:05:50|363.6|361.9|363.62|361.92|363.62|361.92|363.6|361.9|3
1729343160000|2024-10-19 13:06:00|363.61|361.91|363.55|361.85|363.62|361.92|363.49|361.79|20
1729343170000|2024-10-19 13:06:10|363.56|361.86|363.59|361.89|363.6|361.9|363.56|361.86|9
1729343180000|2024-10-19 13:06:20|363.6|361.9|363.62|361.92|363.62|361.92|363.57|361.87|15
1729343190000|2024-10-19 13:06:30|363.61|361.91|363.61|361.91|363.62|361.92|363.59|361.89|11
1729343200000|2024-10-19 13:06:40|363.6|361.9|363.56|361.86|363.6|361.9|363.56|361.86|3
1729343210000|2024-10-19 13:06:50|363.57|361.87|363.59|361.89|363.6|361.9|363.57|361.87|4
1729343220000|2024-10-19 13:07:00|363.58|361.88|363.59|361.89|363.59|361.89|363.55|361.85|7
1729343230000|2024-10-19 13:07:10|363.58|361.88|363.57|361.87|363.59|361.89|363.53|361.83|8
1729343240000|2024-10-19 13:07:20|363.58|361.88|363.54|361.84|363.58|361.88|363.51|361.81|12
1729343250000|2024-10-19 13:07:30|363.55|361.85|363.46|361.76|363.58|361.88|363.41|361.71|14
1729343260000|2024-10-19 13:07:40|363.47|361.77|363.49|361.79|363.49|361.79|363.45|361.75|15
1729343270000|2024-10-19 13:07:50|363.48|361.78|363.46|361.76|363.49|361.79|363.46|361.76|17
1729343280000|2024-10-19 13:08:00|363.45|361.75|363.41|361.71|363.45|361.75|363.39|361.69|10
1729343290000|2024-10-19 13:08:10|363.39|361.69|363.24|361.54|363.41|361.71|363.22|361.52|15
1729343300000|2024-10-19 13:08:20|363.26|361.56|363.24|361.54|363.28|361.58|363.24|361.54|14
1729343310000|2024-10-19 13:08:30|363.25|361.55|363.26|361.56|363.26|361.56|363.25|361.55|8
1729343320000|2024-10-19 13:08:40|363.27|361.57|363.28|361.58|363.31|361.61|363.27|361.57|12
1729343330000|2024-10-19 13:08:50|363.29|361.59|363.27|361.57|363.29|361.59|363.25|361.55|12
1729343340000|2024-10-19 13:09:00|363.26|361.56|363.26|361.56|363.27|361.57|363.26|361.56|5
1729343350000|2024-10-19 13:09:10|363.27|361.57|363.32|361.62|363.32|361.62|363.27|361.57|5
1729343360000|2024-10-19 13:09:20|363.31|361.61|363.31|361.61|363.32|361.62|363.29|361.59|11
1729343370000|2024-10-19 13:09:30|363.33|361.63|363.48|361.78|363.49|361.79|363.33|361.63|13
1729343380000|2024-10-19 13:09:40|363.47|361.77|363.51|361.81|363.51|361.81|363.46|361.76|15
1729343390000|2024-10-19 13:09:50|363.53|361.83|363.57|361.87|363.6|361.9|363.5|361.8|19
1729343400000|2024-10-19 13:10:00|363.58|361.88|363.63|361.93|363.66|361.96|363.57|361.87|8
1729343410000|2024-10-19 13:10:10|363.66|361.96|363.67|361.97|363.7|362|363.66|361.96|14
1729343420000|2024-10-19 13:10:20|363.68|361.98|363.71|362.01|363.71|362.01|363.67|361.97|10
1729343430000|2024-10-19 13:10:30|363.7|362|363.74|362.04|363.75|362.05|363.7|362|11
1729343440000|2024-10-19 13:10:40|363.72|362.02|363.76|362.06|363.77|362.07|363.71|362.01|10
1729343450000|2024-10-19 13:10:50|363.77|362.07|363.72|362.02|363.77|362.07|363.7|362|14
1729343460000|2024-10-19 13:11:00|363.73|362.03|363.75|362.05|363.75|362.05|363.73|362.03|5
1729343470000|2024-10-19 13:11:10|363.73|362.03|363.77|362.07|363.77|362.07|363.73|362.03|5
1729343480000|2024-10-19 13:11:20|363.8|362.1|363.88|362.18|363.88|362.18|363.8|362.1|3
1729343490000|2024-10-19 13:11:30|363.89|362.19|363.97|362.27|363.97|362.27|363.89|362.19|3
1729343500000|2024-10-19 13:11:40|363.98|362.28|364.05|362.35|364.06|362.36|363.98|362.28|10
1729343510000|2024-10-19 13:11:50|364.06|362.36|364.03|362.33|364.06|362.36|364.02|362.32|7
1729343520000|2024-10-19 13:12:00|364.02|362.32|363.9|362.2|364.02|362.32|363.9|362.2|11
1729343530000|2024-10-19 13:12:10|363.91|362.21|363.93|362.23|363.93|362.23|363.91|362.21|3
1729343540000|2024-10-19 13:12:20|363.94|362.24|363.96|362.26|363.96|362.26|363.91|362.21|7
1729343550000|2024-10-19 13:12:30|363.97|362.27|363.97|362.27|363.97|362.27|363.97|362.27|1
1729343560000|2024-10-19 13:12:40|363.96|362.26|363.97|362.27|363.98|362.28|363.94|362.24|15
1729343570000|2024-10-19 13:12:50|363.98|362.28|364|362.3|364|362.3|363.97|362.27|4
1729343580000|2024-10-19 13:13:00|364.02|362.32|363.92|362.22|364.04|362.34|363.91|362.21|13
1729343590000|2024-10-19 13:13:10|363.93|362.23|363.97|362.27|363.97|362.27|363.93|362.23|5
1729343600000|2024-10-19 13:13:20|363.95|362.25|364.24|362.54|364.25|362.55|363.95|362.25|9
1729343610000|2024-10-19 13:13:30|364.25|362.55|364.26|362.56|364.26|362.56|364.24|362.54|9
1729343620000|2024-10-19 13:13:40|364.25|362.55|364.3|362.6|364.3|362.6|364.24|362.54|11
1729343630000|2024-10-19 13:13:50|364.28|362.58|364.26|362.56|364.28|362.58|364.25|362.55|11
1729343640000|2024-10-19 13:14:00|364.25|362.55|364.27|362.57|364.3|362.6|364.23|362.53|12
1729343650000|2024-10-19 13:14:10|364.28|362.58|364.27|362.57|364.28|362.58|364.25|362.55|8
1729343660000|2024-10-19 13:14:20|364.28|362.58|364.27|362.57|364.28|362.58|364.26|362.56|14
1729343670000|2024-10-19 13:14:30|364.29|362.59|364.29|362.59|364.29|362.59|364.29|362.59|1
1729343680000|2024-10-19 13:14:40|364.31|362.61|364.32|362.62|364.32|362.62|364.31|362.61|2
1729343710000|2024-10-19 13:15:10|364.3|362.6|364.1|362.4|364.3|362.6|364.1|362.4|9
1729343720000|2024-10-19 13:15:20|364.09|362.39|364.06|362.36|364.09|362.39|364.03|362.33|10
1729343730000|2024-10-19 13:15:30|364.05|362.35|364.02|362.32|364.09|362.39|364.01|362.31|15
1729343740000|2024-10-19 13:15:40|364|362.3|363.99|362.29|364.02|362.32|363.99|362.29|4
1729343750000|2024-10-19 13:15:50|363.91|362.21|363.86|362.16|363.91|362.21|363.86|362.16|2
1729343760000|2024-10-19 13:16:00|363.82|362.12|363.76|362.06|363.82|362.12|363.75|362.05|11
1729343770000|2024-10-19 13:16:10|363.75|362.05|363.77|362.07|363.77|362.07|363.65|361.95|12
1729343780000|2024-10-19 13:16:20|363.71|362.01|363.57|361.87|363.71|362.01|363.54|361.84|12
1729343790000|2024-10-19 13:16:30|363.58|361.88|363.64|361.94|363.64|361.94|363.58|361.88|3
1729343820000|2024-10-19 13:17:00|363.65|361.95|363.63|361.93|363.7|362|363.63|361.93|9
1729343830000|2024-10-19 13:17:10|363.62|361.92|363.61|361.91|363.64|361.94|363.59|361.89|6
1729343840000|2024-10-19 13:17:20|363.63|361.93|363.65|361.95|363.67|361.97|363.63|361.93|5
1729343850000|2024-10-19 13:17:30|363.64|361.94|363.56|361.86|363.64|361.94|363.55|361.85|10
1729343860000|2024-10-19 13:17:40|363.54|361.84|363.53|361.83|363.54|361.84|363.53|361.83|2
1729343870000|2024-10-19 13:17:50|363.55|361.85|363.57|361.87|363.61|361.91|363.55|361.85|10
1729343880000|2024-10-19 13:18:00|363.59|361.89|363.6|361.9|363.6|361.9|363.56|361.86|10
1729343890000|2024-10-19 13:18:10|363.57|361.87|363.59|361.89|363.59|361.89|363.57|361.87|2
1729343900000|2024-10-19 13:18:20|363.6|361.9|363.6|361.9|363.6|361.9|363.6|361.9|1
1729343940000|2024-10-19 13:19:00|363.61|361.91|363.61|361.91|363.61|361.91|363.59|361.89|3
1729343970000|2024-10-19 13:19:30|363.58|361.88|363.59|361.89|363.6|361.9|363.58|361.88|4
1729343980000|2024-10-19 13:19:40|363.57|361.87|363.56|361.86|363.6|361.9|363.56|361.86|3
1729343990000|2024-10-19 13:19:50|363.57|361.87|363.6|361.9|363.6|361.9|363.57|361.87|3
1729344030000|2024-10-19 13:20:30|363.61|361.91|363.62|361.92|363.64|361.94|363.61|361.91|3
1729344040000|2024-10-19 13:20:40|363.69|361.99|363.74|362.04|363.74|362.04|363.69|361.99|2
1729344150000|2024-10-19 13:22:30|363.75|362.05|363.74|362.04|363.75|362.05|363.74|362.04|2
1729344210000|2024-10-19 13:23:30|363.73|362.03|363.6|361.9|363.73|362.03|363.55|361.85|6
1729344220000|2024-10-19 13:23:40|363.57|361.87|363.57|361.87|363.59|361.89|363.56|361.86|8
1729344230000|2024-10-19 13:23:50|363.58|361.88|363.58|361.88|363.59|361.89|363.57|361.87|14
1729344240000|2024-10-19 13:24:00|363.59|361.89|363.58|361.88|363.59|361.89|363.58|361.88|6
1729344250000|2024-10-19 13:24:10|363.59|361.89|363.56|361.86|363.59|361.89|363.56|361.86|5
1729344260000|2024-10-19 13:24:20|363.57|361.87|363.57|361.87|363.57|361.87|363.57|361.87|1
1729344270000|2024-10-19 13:24:30|363.56|361.86|363.56|361.86|363.57|361.87|363.56|361.86|9
1729344280000|2024-10-19 13:24:40|363.57|361.87|363.55|361.85|363.57|361.87|363.54|361.84|7
1729344300000|2024-10-19 13:25:00|363.56|361.86|363.35|361.65|363.56|361.86|363.3|361.6|11
1729344310000|2024-10-19 13:25:10|363.29|361.59|363.38|361.68|363.38|361.68|363.29|361.59|3
1729344320000|2024-10-19 13:25:20|363.34|361.64|363.11|361.41|363.34|361.64|362.93|361.23|8
1729344330000|2024-10-19 13:25:30|363.12|361.42|363.54|361.84|363.54|361.84|363.12|361.42|2
1729344340000|2024-10-19 13:25:40|363.53|361.83|363.78|362.08|363.83|362.13|363.48|361.78|19
1729344350000|2024-10-19 13:25:50|363.76|362.06|363.72|362.02|363.77|362.07|363.71|362.01|12
1729344360000|2024-10-19 13:26:00|363.71|362.01|363.71|362.01|363.73|362.03|363.71|362.01|13
1729344370000|2024-10-19 13:26:10|363.7|362|363.69|361.99|363.71|362.01|363.69|361.99|4
1729344380000|2024-10-19 13:26:20|363.68|361.98|363.68|361.98|363.68|361.98|363.68|361.98|1
1729344390000|2024-10-19 13:26:30|363.67|361.97|363.66|361.96|363.67|361.97|363.66|361.96|2
1729344400000|2024-10-19 13:26:40|363.65|361.95|363.65|361.95|363.65|361.95|363.65|361.95|1
1729344420000|2024-10-19 13:27:00|363.64|361.94|363.64|361.94|363.64|361.94|363.64|361.94|1
1729344430000|2024-10-19 13:27:10|363.61|361.91|363.6|361.9|363.61|361.91|363.6|361.9|2
1729344450000|2024-10-19 13:27:30|363.63|361.93|363.69|361.99|363.69|361.99|363.62|361.92|5
1729344460000|2024-10-19 13:27:40|363.68|361.98|363.68|361.98|363.68|361.98|363.68|361.98|1
1729344470000|2024-10-19 13:27:50|363.7|362|363.7|362|363.7|362|363.7|362|1
1729344490000|2024-10-19 13:28:10|363.69|361.99|363.69|361.99|363.69|361.99|363.69|361.99|1
1729344500000|2024-10-19 13:28:20|363.68|361.98|363.68|361.98|363.68|361.98|363.68|361.98|1
1729344510000|2024-10-19 13:28:30|363.69|361.99|363.73|362.03|363.74|362.04|363.68|361.98|5
1729344520000|2024-10-19 13:28:40|363.74|362.04|363.78|362.08|363.79|362.09|363.74|362.04|6
1729344530000|2024-10-19 13:28:50|363.79|362.09|363.86|362.16|363.87|362.17|363.79|362.09|11
1729344540000|2024-10-19 13:29:00|363.87|362.17|363.87|362.17|363.87|362.17|363.84|362.14|5
1729344550000|2024-10-19 13:29:10|363.85|362.15|363.86|362.16|363.86|362.16|363.85|362.15|2
1729344560000|2024-10-19 13:29:20|363.88|362.18|363.94|362.24|363.95|362.25|363.88|362.18|6
1729344570000|2024-10-19 13:29:30|363.95|362.25|363.97|362.27|363.98|362.28|363.94|362.24|5
1729344580000|2024-10-19 13:29:40|363.99|362.29|363.99|362.29|363.99|362.29|363.97|362.27|10
1729344590000|2024-10-19 13:29:50|363.98|362.28|363.93|362.23|363.98|362.28|363.93|362.23|4
1729344610000|2024-10-19 13:30:10|363.91|362.21|363.9|362.2|363.91|362.21|363.9|362.2|2
1729344620000|2024-10-19 13:30:20|363.89|362.19|363.89|362.19|363.89|362.19|363.89|362.19|1
1729344630000|2024-10-19 13:30:30|363.9|362.2|363.91|362.21|363.92|362.22|363.9|362.2|3
1729344640000|2024-10-19 13:30:40|363.9|362.2|363.92|362.22|363.92|362.22|363.9|362.2|2
1729344650000|2024-10-19 13:30:50|363.91|362.21|363.9|362.2|363.91|362.21|363.88|362.18|6
1729344660000|2024-10-19 13:31:00|363.89|362.19|363.89|362.19|363.89|362.19|363.89|362.19|1
1729344690000|2024-10-19 13:31:30|363.91|362.21|363.92|362.22|363.92|362.22|363.91|362.21|2
1729344700000|2024-10-19 13:31:40|363.93|362.23|363.99|362.29|363.99|362.29|363.93|362.23|6
1729344710000|2024-10-19 13:31:50|363.98|362.28|363.99|362.29|364.06|362.36|363.98|362.28|13
1729344720000|2024-10-19 13:32:00|363.96|362.26|363.94|362.24|363.96|362.26|363.94|362.24|2
1729344730000|2024-10-19 13:32:10|363.93|362.23|363.93|362.23|363.93|362.23|363.93|362.23|1
1729344750000|2024-10-19 13:32:30|363.91|362.21|363.9|362.2|363.91|362.21|363.9|362.2|2
1729344760000|2024-10-19 13:32:40|363.92|362.22|363.9|362.2|363.92|362.22|363.9|362.2|3
1729344780000|2024-10-19 13:33:00|363.87|362.17|363.85|362.15|363.87|362.17|363.85|362.15|3
1729344790000|2024-10-19 13:33:10|363.83|362.13|363.78|362.08|363.83|362.13|363.78|362.08|4
1729344800000|2024-10-19 13:33:20|363.77|362.07|363.79|362.09|363.8|362.1|363.77|362.07|3
1729344810000|2024-10-19 13:33:30|363.78|362.08|363.78|362.08|363.78|362.08|363.78|362.08|1
1729344820000|2024-10-19 13:33:40|363.77|362.07|363.74|362.04|363.77|362.07|363.74|362.04|2
1729344830000|2024-10-19 13:33:50|363.73|362.03|363.73|362.03|363.73|362.03|363.73|362.03|1
1729344840000|2024-10-19 13:34:00|363.75|362.05|363.75|362.05|363.75|362.05|363.75|362.05|1
1729344850000|2024-10-19 13:34:10|363.74|362.04|363.74|362.04|363.77|362.07|363.72|362.02|4
1729344890000|2024-10-19 13:34:50|363.73|362.03|363.65|361.95|363.73|362.03|363.65|361.95|5
1729344900000|2024-10-19 13:35:00|363.64|361.94|363.6|361.9|363.65|361.95|363.6|361.9|5
1729344910000|2024-10-19 13:35:10|363.59|361.89|363.56|361.86|363.59|361.89|363.56|361.86|3
1729344920000|2024-10-19 13:35:20|363.55|361.85|363.55|361.85|363.55|361.85|363.55|361.85|1
1729344930000|2024-10-19 13:35:30|363.57|361.87|363.57|361.87|363.57|361.87|363.57|361.87|1
1729344950000|2024-10-19 13:35:50|363.56|361.86|363.56|361.86|363.56|361.86|363.56|361.86|1
1729344980000|2024-10-19 13:36:20|363.55|361.85|363.55|361.85|363.55|361.85|363.53|361.83|3
1729344990000|2024-10-19 13:36:30|363.54|361.84|363.54|361.84|363.55|361.85|363.54|361.84|3
1729345000000|2024-10-19 13:36:40|363.56|361.86|363.65|361.95|363.66|361.96|363.56|361.86|5
1729345010000|2024-10-19 13:36:50|363.64|361.94|363.64|361.94|363.64|361.94|363.64|361.94|1
1729345020000|2024-10-19 13:37:00|363.67|361.97|363.65|361.95|363.67|361.97|363.65|361.95|3
1729345030000|2024-10-19 13:37:10|363.64|361.94|363.64|361.94|363.64|361.94|363.64|361.94|1
1729345040000|2024-10-19 13:37:20|363.66|361.96|363.66|361.96|363.66|361.96|363.66|361.96|1
1729345050000|2024-10-19 13:37:30|363.68|361.98|363.7|362|363.74|362.04|363.68|361.98|6
1729345060000|2024-10-19 13:37:40|363.71|362.01|363.69|361.99|363.71|362.01|363.67|361.97|5
1729345070000|2024-10-19 13:37:50|363.66|361.96|363.65|361.95|363.66|361.96|363.65|361.95|2
1729345080000|2024-10-19 13:38:00|363.64|361.94|363.6|361.9|363.64|361.94|363.6|361.9|4
1729345090000|2024-10-19 13:38:10|363.59|361.89|363.59|361.89|363.59|361.89|363.59|361.89|1
1729345100000|2024-10-19 13:38:20|363.58|361.88|363.54|361.84|363.58|361.88|363.54|361.84|5
1729345120000|2024-10-19 13:38:40|363.56|361.86|363.56|361.86|363.56|361.86|363.56|361.86|1
1729345130000|2024-10-19 13:38:50|363.58|361.88|363.58|361.88|363.58|361.88|363.58|361.88|1
1729345150000|2024-10-19 13:39:10|363.59|361.89|363.62|361.92|363.62|361.92|363.59|361.89|2
1729345160000|2024-10-19 13:39:20|363.61|361.91|363.64|361.94|363.64|361.94|363.61|361.91|2
1729345170000|2024-10-19 13:39:30|363.65|361.95|363.65|361.95|363.67|361.97|363.65|361.95|4
1729345180000|2024-10-19 13:39:40|363.64|361.94|363.61|361.91|363.64|361.94|363.61|361.91|2
1729345190000|2024-10-19 13:39:50|363.64|361.94|363.63|361.93|363.64|361.94|363.63|361.93|2
1729345200000|2024-10-19 13:40:00|363.66|361.96|363.6|361.9|363.66|361.96|363.6|361.9|9
1729345210000|2024-10-19 13:40:10|363.62|361.92|363.69|361.99|363.7|362|363.62|361.92|4
1729345220000|2024-10-19 13:40:20|363.66|361.96|363.64|361.94|363.66|361.96|363.64|361.94|3
1729345230000|2024-10-19 13:40:30|363.63|361.93|363.63|361.93|363.63|361.93|363.63|361.93|1
1729345240000|2024-10-19 13:40:40|363.66|361.96|363.65|361.95|363.66|361.96|363.65|361.95|2
1729345250000|2024-10-19 13:40:50|363.64|361.94|363.65|361.95|363.65|361.95|363.64|361.94|4
1729345260000|2024-10-19 13:41:00|363.64|361.94|363.64|361.94|363.64|361.94|363.64|361.94|1
1729345270000|2024-10-19 13:41:10|363.63|361.93|363.63|361.93|363.63|361.93|363.63|361.93|1
1729345280000|2024-10-19 13:41:20|363.65|361.95|363.67|361.97|363.67|361.97|363.65|361.95|3
1729345290000|2024-10-19 13:41:30|363.69|361.99|363.69|361.99|363.69|361.99|363.67|361.97|3
1729345300000|2024-10-19 13:41:40|363.68|361.98|363.65|361.95|363.68|361.98|363.65|361.95|3
1729345320000|2024-10-19 13:42:00|363.67|361.97|363.69|361.99|363.7|362|363.67|361.97|4
1729345340000|2024-10-19 13:42:20|363.71|362.01|363.71|362.01|363.71|362.01|363.71|362.01|1
1729345350000|2024-10-19 13:42:30|363.7|362|363.69|361.99|363.7|362|363.69|361.99|2
1729345360000|2024-10-19 13:42:40|363.68|361.98|363.61|361.91|363.68|361.98|363.61|361.91|6
1729345370000|2024-10-19 13:42:50|363.6|361.9|363.6|361.9|363.6|361.9|363.6|361.9|1
1729345380000|2024-10-19 13:43:00|363.59|361.89|363.6|361.9|363.6|361.9|363.59|361.89|2
1729345390000|2024-10-19 13:43:10|363.62|361.92|363.64|361.94|363.64|361.94|363.62|361.92|2
1729345400000|2024-10-19 13:43:20|363.63|361.93|363.63|361.93|363.63|361.93|363.63|361.93|1
1729345410000|2024-10-19 13:43:30|363.64|361.94|363.69|361.99|363.69|361.99|363.63|361.93|5
1729345460000|2024-10-19 13:44:20|363.7|362|363.71|362.01|363.71|362.01|363.7|362|2
1729345470000|2024-10-19 13:44:30|363.72|362.02|363.72|362.02|363.72|362.02|363.72|362.02|1
1729345490000|2024-10-19 13:44:50|363.71|362.01|363.71|362.01|363.72|362.02|363.71|362.01|3
1729345500000|2024-10-19 13:45:00|363.7|362|363.64|361.94|363.7|362|363.64|361.94|7
1729345510000|2024-10-19 13:45:10|363.65|361.95|363.64|361.94|363.65|361.95|363.63|361.93|4
1729345520000|2024-10-19 13:45:20|363.63|361.93|363.64|361.94|363.64|361.94|363.63|361.93|2
1729345530000|2024-10-19 13:45:30|363.67|361.97|363.67|361.97|363.67|361.97|363.67|361.97|1
1729345540000|2024-10-19 13:45:40|363.69|361.99|363.72|362.02|363.72|362.02|363.69|361.99|3
1729345550000|2024-10-19 13:45:50|363.73|362.03|363.72|362.02|363.74|362.04|363.72|362.02|3
1729345560000|2024-10-19 13:46:00|363.73|362.03|363.73|362.03|363.73|362.03|363.72|362.02|5
1729345570000|2024-10-19 13:46:10|363.76|362.06|363.99|362.29|363.99|362.29|363.76|362.06|11
1729345580000|2024-10-19 13:46:20|364.01|362.31|364.04|362.34|364.04|362.34|364.01|362.31|4
1729345590000|2024-10-19 13:46:30|364.15|362.45|364.21|362.51|364.27|362.57|364.15|362.45|5
1729345600000|2024-10-19 13:46:40|364.22|362.52|364.29|362.59|364.29|362.59|364.22|362.52|3
1729345610000|2024-10-19 13:46:50|364.21|362.51|364.24|362.54|364.24|362.54|364.21|362.51|4
1729345620000|2024-10-19 13:47:00|364.25|362.55|364.38|362.68|364.38|362.68|364.25|362.55|3
1729345630000|2024-10-19 13:47:10|364.36|362.66|364.22|362.52|364.38|362.68|364.22|362.52|10
1729345640000|2024-10-19 13:47:20|364.23|362.53|364.18|362.48|364.23|362.53|364.18|362.48|19
1729345650000|2024-10-19 13:47:30|364.21|362.51|364.2|362.5|364.21|362.51|364.18|362.48|3
1729345660000|2024-10-19 13:47:40|364.21|362.51|364.18|362.48|364.21|362.51|364.18|362.48|18
1729345670000|2024-10-19 13:47:50|364.17|362.47|364.16|362.46|364.19|362.49|364.16|362.46|6
1729345680000|2024-10-19 13:48:00|364.18|362.48|364.15|362.45|364.19|362.49|364.15|362.45|6
1729345690000|2024-10-19 13:48:10|364.16|362.46|364.15|362.45|364.17|362.47|364.13|362.43|5
1729345710000|2024-10-19 13:48:30|364.12|362.42|364.15|362.45|364.15|362.45|364.12|362.42|3
1729345720000|2024-10-19 13:48:40|364.13|362.43|364.11|362.41|364.15|362.45|364.11|362.41|7
1729345730000|2024-10-19 13:48:50|364.08|362.38|364.07|362.37|364.11|362.41|364.07|362.37|4
1729345740000|2024-10-19 13:49:00|364.06|362.36|363.88|362.18|364.06|362.36|363.88|362.18|11
1729345750000|2024-10-19 13:49:10|363.9|362.2|363.82|362.12|363.9|362.2|363.82|362.12|5
1729345760000|2024-10-19 13:49:20|363.81|362.11|363.8|362.1|363.81|362.11|363.8|362.1|2
1729345770000|2024-10-19 13:49:30|363.83|362.13|363.77|362.07|363.85|362.15|363.77|362.07|4
1729345780000|2024-10-19 13:49:40|363.8|362.1|363.81|362.11|363.82|362.12|363.8|362.1|5
1729345790000|2024-10-19 13:49:50|363.8|362.1|363.81|362.11|363.81|362.11|363.8|362.1|2
1729345800000|2024-10-19 13:50:00|363.8|362.1|363.87|362.17|363.87|362.17|363.76|362.06|12
1729345810000|2024-10-19 13:50:10|363.89|362.19|363.86|362.16|363.89|362.19|363.86|362.16|3
1729345820000|2024-10-19 13:50:20|363.84|362.14|363.72|362.02|363.84|362.14|363.72|362.02|6
1729345830000|2024-10-19 13:50:30|363.71|362.01|363.73|362.03|363.73|362.03|363.7|362|4
1729345840000|2024-10-19 13:50:40|363.72|362.02|363.73|362.03|363.73|362.03|363.72|362.02|2
1729345860000|2024-10-19 13:51:00|363.72|362.02|363.7|362|363.72|362.02|363.7|362|2
1729345870000|2024-10-19 13:51:10|363.69|361.99|363.69|361.99|363.69|361.99|363.69|361.99|1
1729345890000|2024-10-19 13:51:30|363.7|362|363.72|362.02|363.73|362.03|363.69|361.99|12
1729345910000|2024-10-19 13:51:50|363.7|362|363.69|361.99|363.7|362|363.69|361.99|4
1729345920000|2024-10-19 13:52:00|363.67|361.97|363.68|361.98|363.69|361.99|363.65|361.95|7
1729345930000|2024-10-19 13:52:10|363.67|361.97|363.66|361.96|363.67|361.97|363.66|361.96|2
1729345940000|2024-10-19 13:52:20|363.67|361.97|363.74|362.04|363.74|362.04|363.67|361.97|4
1729345950000|2024-10-19 13:52:30|363.76|362.06|363.78|362.08|363.79|362.09|363.76|362.06|3
1729345960000|2024-10-19 13:52:40|363.77|362.07|363.77|362.07|363.78|362.08|363.77|362.07|3
1729345980000|2024-10-19 13:53:00|363.8|362.1|363.8|362.1|363.8|362.1|363.79|362.09|3
1729345990000|2024-10-19 13:53:10|363.79|362.09|363.8|362.1|363.8|362.1|363.76|362.06|8
1729346000000|2024-10-19 13:53:20|363.82|362.12|363.8|362.1|363.82|362.12|363.8|362.1|4
1729346020000|2024-10-19 13:53:40|363.82|362.12|363.78|362.08|363.82|362.12|363.78|362.08|5
1729346030000|2024-10-19 13:53:50|363.79|362.09|363.81|362.11|363.81|362.11|363.78|362.08|5
1729346040000|2024-10-19 13:54:00|363.8|362.1|363.78|362.08|363.81|362.11|363.78|362.08|5
1729346050000|2024-10-19 13:54:10|363.8|362.1|363.75|362.05|363.8|362.1|363.73|362.03|14
1729346060000|2024-10-19 13:54:20|363.74|362.04|363.74|362.04|363.75|362.05|363.74|362.04|3
1729346080000|2024-10-19 13:54:40|363.73|362.03|363.7|362|363.74|362.04|363.67|361.97|13
1729346090000|2024-10-19 13:54:50|363.69|361.99|363.64|361.94|363.69|361.99|363.64|361.94|5
1729346100000|2024-10-19 13:55:00|363.63|361.93|363.6|361.9|363.63|361.93|363.6|361.9|3
1729346110000|2024-10-19 13:55:10|363.62|361.92|363.62|361.92|363.62|361.92|363.62|361.92|1
1729346120000|2024-10-19 13:55:20|363.63|361.93|363.65|361.95|363.66|361.96|363.63|361.93|3
1729346150000|2024-10-19 13:55:50|363.66|361.96|363.68|361.98|363.68|361.98|363.66|361.96|3
1729346200000|2024-10-19 13:56:40|363.67|361.97|363.68|361.98|363.68|361.98|363.67|361.97|2
1729346220000|2024-10-19 13:57:00|363.65|361.95|363.65|361.95|363.66|361.96|363.65|361.95|3
1729346230000|2024-10-19 13:57:10|363.68|361.98|363.69|361.99|363.69|361.99|363.68|361.98|4
1729346270000|2024-10-19 13:57:50|363.7|362|363.7|362|363.7|362|363.7|362|1
1729346280000|2024-10-19 13:58:00|363.69|361.99|363.72|362.02|363.72|362.02|363.69|361.99|4
1729346290000|2024-10-19 13:58:10|363.71|362.01|363.71|362.01|363.71|362.01|363.71|362.01|1
1729346310000|2024-10-19 13:58:30|363.68|361.98|363.65|361.95|363.68|361.98|363.65|361.95|4
1729346320000|2024-10-19 13:58:40|363.64|361.94|363.65|361.95|363.65|361.95|363.64|361.94|2
1729346330000|2024-10-19 13:58:50|363.64|361.94|363.64|361.94|363.64|361.94|363.64|361.94|1
1729346340000|2024-10-19 13:59:00|363.65|361.95|363.64|361.94|363.65|361.95|363.64|361.94|2
1729346400000|2024-10-19 14:00:00|363.63|361.93|363.63|361.93|363.65|361.95|363.63|361.93|4
1729346410000|2024-10-19 14:00:10|363.64|361.94|363.64|361.94|363.64|361.94|363.64|361.94|1
1729346450000|2024-10-19 14:00:50|363.65|361.95|363.65|361.95|363.65|361.95|363.65|361.95|1
1729346470000|2024-10-19 14:01:10|363.66|361.96|363.66|361.96|363.66|361.96|363.66|361.96|1
1729346480000|2024-10-19 14:01:20|363.69|361.99|363.73|362.03|363.73|362.03|363.69|361.99|3
1729346490000|2024-10-19 14:01:30|363.72|362.02|363.72|362.02|363.72|362.02|363.71|362.01|3
1729346510000|2024-10-19 14:01:50|363.73|362.03|363.8|362.1|363.8|362.1|363.73|362.03|3
1729346520000|2024-10-19 14:02:00|363.81|362.11|363.81|362.11|363.81|362.11|363.81|362.11|1
1729346530000|2024-10-19 14:02:10|363.82|362.12|363.85|362.15|363.85|362.15|363.82|362.12|4
1729346540000|2024-10-19 14:02:20|363.83|362.13|363.75|362.05|363.83|362.13|363.75|362.05|6
1729346550000|2024-10-19 14:02:30|363.76|362.06|363.78|362.08|363.78|362.08|363.76|362.06|3
1729346560000|2024-10-19 14:02:40|363.77|362.07|363.76|362.06|363.77|362.07|363.76|362.06|4
1729346570000|2024-10-19 14:02:50|363.77|362.07|363.72|362.02|363.77|362.07|363.71|362.01|4
1729346580000|2024-10-19 14:03:00|363.71|362.01|363.7|362|363.72|362.02|363.7|362|14
1729346620000|2024-10-19 14:03:40|363.69|361.99|363.69|361.99|363.69|361.99|363.69|361.99|1
1729346630000|2024-10-19 14:03:50|363.68|361.98|363.65|361.95|363.68|361.98|363.65|361.95|4
1729346640000|2024-10-19 14:04:00|363.64|361.94|363.64|361.94|363.64|361.94|363.64|361.94|1
1729346650000|2024-10-19 14:04:10|363.65|361.95|363.7|362|363.71|362.01|363.65|361.95|7
1729346660000|2024-10-19 14:04:20|363.69|361.99|363.69|361.99|363.69|361.99|363.69|361.99|1
1729346670000|2024-10-19 14:04:30|363.68|361.98|363.67|361.97|363.68|361.98|363.66|361.96|4
1729346680000|2024-10-19 14:04:40|363.66|361.96|363.64|361.94|363.66|361.96|363.64|361.94|2
1729346690000|2024-10-19 14:04:50|363.66|361.96|363.66|361.96|363.66|361.96|363.66|361.96|1
1729346700000|2024-10-19 14:05:00|363.68|361.98|363.69|361.99|363.69|361.99|363.68|361.98|4
1729346710000|2024-10-19 14:05:10|363.7|362|363.73|362.03|363.73|362.03|363.69|361.99|8
1729346720000|2024-10-19 14:05:20|363.72|362.02|363.72|362.02|363.73|362.03|363.71|362.01|9
1729346730000|2024-10-19 14:05:30|363.71|362.01|363.73|362.03|363.73|362.03|363.71|362.01|3
1729346740000|2024-10-19 14:05:40|363.74|362.04|363.78|362.08|363.78|362.08|363.74|362.04|4
1729346750000|2024-10-19 14:05:50|363.76|362.06|363.76|362.06|363.76|362.06|363.74|362.04|8
1729346760000|2024-10-19 14:06:00|363.77|362.07|363.66|361.96|363.77|362.07|363.66|361.96|6
1729346770000|2024-10-19 14:06:10|363.68|361.98|363.67|361.97|363.68|361.98|363.67|361.97|2
1729346790000|2024-10-19 14:06:30|363.66|361.96|363.67|361.97|363.69|361.99|363.66|361.96|5
1729346800000|2024-10-19 14:06:40|363.68|361.98|363.69|361.99|363.69|361.99|363.68|361.98|2
1729346810000|2024-10-19 14:06:50|363.72|362.02|363.72|362.02|363.72|362.02|363.72|362.02|1
1729346820000|2024-10-19 14:07:00|363.71|362.01|363.68|361.98|363.71|362.01|363.68|361.98|6
1729346830000|2024-10-19 14:07:10|363.69|361.99|363.85|362.15|363.85|362.15|363.69|361.99|2
1729346840000|2024-10-19 14:07:20|363.84|362.14|363.85|362.15|363.85|362.15|363.83|362.13|5
1729346880000|2024-10-19 14:08:00|363.86|362.16|363.86|362.16|363.86|362.16|363.86|362.16|1
1729346890000|2024-10-19 14:08:10|363.87|362.17|363.87|362.17|363.87|362.17|363.86|362.16|3
1729346900000|2024-10-19 14:08:20|363.88|362.18|363.88|362.18|363.88|362.18|363.88|362.18|1
1729346940000|2024-10-19 14:09:00|363.87|362.17|363.85|362.15|363.87|362.17|363.85|362.15|2
1729346990000|2024-10-19 14:09:50|363.86|362.16|363.87|362.17|363.87|362.17|363.86|362.16|2
1729347000000|2024-10-19 14:10:00|363.88|362.18|363.88|362.18|363.88|362.18|363.88|362.18|1
1729347010000|2024-10-19 14:10:10|363.89|362.19|363.9|362.2|363.9|362.2|363.89|362.19|2
1729347030000|2024-10-19 14:10:30|363.92|362.22|363.92|362.22|363.92|362.22|363.92|362.22|1
1729347040000|2024-10-19 14:10:40|363.93|362.23|363.94|362.24|363.94|362.24|363.93|362.23|2
1729347050000|2024-10-19 14:10:50|363.95|362.25|363.95|362.25|363.95|362.25|363.95|362.25|1
1729347060000|2024-10-19 14:11:00|363.96|362.26|363.96|362.26|363.96|362.26|363.96|362.26|1
1729347070000|2024-10-19 14:11:10|363.98|362.28|363.99|362.29|363.99|362.29|363.98|362.28|2
1729347080000|2024-10-19 14:11:20|364|362.3|364|362.3|364|362.3|364|362.3|1
1729347110000|2024-10-19 14:11:50|363.98|362.28|363.98|362.28|363.98|362.28|363.98|362.28|1
1729347120000|2024-10-19 14:12:00|363.99|362.29|363.99|362.29|363.99|362.29|363.99|362.29|1
1729347130000|2024-10-19 14:12:10|363.98|362.28|363.89|362.19|363.98|362.28|363.89|362.19|2
1729347140000|2024-10-19 14:12:20|363.92|362.22|363.92|362.22|363.92|362.22|363.92|362.22|1
1729347150000|2024-10-19 14:12:30|363.94|362.24|363.95|362.25|363.95|362.25|363.94|362.24|2
1729347160000|2024-10-19 14:12:40|363.98|362.28|363.98|362.28|363.98|362.28|363.98|362.28|1
1729347170000|2024-10-19 14:12:50|363.97|362.27|363.95|362.25|363.97|362.27|363.95|362.25|2
1729347180000|2024-10-19 14:13:00|363.97|362.27|363.97|362.27|363.97|362.27|363.97|362.27|1
1729347240000|2024-10-19 14:14:00|363.98|362.28|363.98|362.28|363.98|362.28|363.98|362.28|1
1729347250000|2024-10-19 14:14:10|364.11|362.41|364.12|362.42|364.12|362.42|364.09|362.39|6
1729347260000|2024-10-19 14:14:20|364.11|362.41|364.12|362.42|364.13|362.43|364.11|362.41|4
1729347270000|2024-10-19 14:14:30|364.13|362.43|364.13|362.43|364.13|362.43|364.13|362.43|1
1729347280000|2024-10-19 14:14:40|364.12|362.42|364.13|362.43|364.13|362.43|364.12|362.42|2
1729347300000|2024-10-19 14:15:00|364.12|362.42|364.1|362.4|364.12|362.42|364.09|362.39|5
1729347350000|2024-10-19 14:15:50|364.11|362.41|364.11|362.41|364.11|362.41|364.11|362.41|1
1729347380000|2024-10-19 14:16:20|364.1|362.4|364.09|362.39|364.1|362.4|364.09|362.39|2
1729347390000|2024-10-19 14:16:30|364.1|362.4|364.22|362.52|364.22|362.52|364.1|362.4|5
1729347420000|2024-10-19 14:17:00|364.23|362.53|364.24|362.54|364.24|362.54|364.23|362.53|2
1729347450000|2024-10-19 14:17:30|364.25|362.55|364.25|362.55|364.25|362.55|364.25|362.55|1
1729347470000|2024-10-19 14:17:50|364.26|362.56|364.26|362.56|364.26|362.56|364.26|362.56|1
1729347490000|2024-10-19 14:18:10|364.27|362.57|364.26|362.56|364.27|362.57|364.26|362.56|2
1729347540000|2024-10-19 14:19:00|364.25|362.55|364.25|362.55|364.25|362.55|364.22|362.52|3
1729347550000|2024-10-19 14:19:10|364.27|362.57|364.27|362.57|364.27|362.57|364.27|362.57|1
1729347560000|2024-10-19 14:19:20|364.28|362.58|364.28|362.58|364.28|362.58|364.28|362.58|1
1729347570000|2024-10-19 14:19:30|364.31|362.61|364.28|362.58|364.31|362.61|364.28|362.58|2
1729347580000|2024-10-19 14:19:40|364.31|362.61|364.28|362.58|364.31|362.61|364.28|362.58|2
1729347610000|2024-10-19 14:20:10|364.31|362.61|364.31|362.61|364.31|362.61|364.31|362.61|1
1729347620000|2024-10-19 14:20:20|364.32|362.62|364.42|362.72|364.43|362.73|364.32|362.62|7
1729347630000|2024-10-19 14:20:30|364.43|362.73|364.54|362.84|364.54|362.84|364.43|362.73|6
1729347640000|2024-10-19 14:20:40|364.55|362.85|364.58|362.88|364.58|362.88|364.55|362.85|4
1729347660000|2024-10-19 14:21:00|364.55|362.85|364.8|363.1|364.81|363.11|364.49|362.79|11
1729347670000|2024-10-19 14:21:10|364.77|363.07|364.75|363.05|364.77|363.07|364.75|363.05|2
1729347690000|2024-10-19 14:21:30|364.73|363.03|364.74|363.04|364.74|363.04|364.73|363.03|2
1729347700000|2024-10-19 14:21:40|364.71|363.01|364.7|363|364.71|363.01|364.7|363|2
1729347710000|2024-10-19 14:21:50|364.72|363.02|364.72|363.02|364.75|363.05|364.72|363.02|6
1729347720000|2024-10-19 14:22:00|364.7|363|364.68|362.98|364.7|363|364.68|362.98|3
1729347730000|2024-10-19 14:22:10|364.65|362.95|364.62|362.92|364.65|362.95|364.62|362.92|4
1729347780000|2024-10-19 14:23:00|364.64|362.94|364.64|362.94|364.64|362.94|364.64|362.94|1
1729347790000|2024-10-19 14:23:10|364.63|362.93|364.64|362.94|364.64|362.94|364.63|362.93|2
1729347810000|2024-10-19 14:23:30|364.63|362.93|364.63|362.93|364.63|362.93|364.63|362.93|1
1729347830000|2024-10-19 14:23:50|364.65|362.95|364.65|362.95|364.65|362.95|364.65|362.95|1
1729347840000|2024-10-19 14:24:00|364.63|362.93|364.65|362.95|364.65|362.95|364.63|362.93|4
1729347850000|2024-10-19 14:24:10|364.63|362.93|364.66|362.96|364.66|362.96|364.63|362.93|3
1729347860000|2024-10-19 14:24:20|364.68|362.98|364.68|362.98|364.68|362.98|364.68|362.98|1
1729347870000|2024-10-19 14:24:30|364.67|362.97|364.67|362.97|364.67|362.97|364.67|362.97|1
1729347920000|2024-10-19 14:25:20|364.68|362.98|364.68|362.98|364.68|362.98|364.68|362.98|1
1729347950000|2024-10-19 14:25:50|364.7|363|364.82|363.12|364.82|363.12|364.7|363|6
1729347960000|2024-10-19 14:26:00|364.83|363.13|364.8|363.1|364.83|363.13|364.8|363.1|2
1729347970000|2024-10-19 14:26:10|364.82|363.12|364.88|363.18|364.88|363.18|364.8|363.1|12
1729347980000|2024-10-19 14:26:20|364.89|363.19|364.86|363.16|364.89|363.19|364.84|363.14|8
1729347990000|2024-10-19 14:26:30|364.89|363.19|364.9|363.2|364.9|363.2|364.89|363.19|2
1729348010000|2024-10-19 14:26:50|364.91|363.21|365.08|363.38|365.08|363.38|364.91|363.21|2
1729348020000|2024-10-19 14:27:00|365.14|363.44|365.13|363.43|365.14|363.44|365.13|363.43|2
1729348030000|2024-10-19 14:27:10|365.12|363.42|365.08|363.38|365.12|363.42|365.08|363.38|5
1729348050000|2024-10-19 14:27:30|365.05|363.35|364.99|363.29|365.05|363.35|364.96|363.26|6
1729348060000|2024-10-19 14:27:40|365|363.3|365|363.3|365|363.3|365|363.3|1
1729348090000|2024-10-19 14:28:10|364.99|363.29|364.89|363.19|364.99|363.29|364.89|363.19|4
1729348110000|2024-10-19 14:28:30|364.88|363.18|364.89|363.19|364.89|363.19|364.88|363.18|2
1729348140000|2024-10-19 14:29:00|364.88|363.18|364.88|363.18|364.88|363.18|364.88|363.18|1
1729348160000|2024-10-19 14:29:20|364.87|363.17|364.87|363.17|364.87|363.17|364.87|363.17|1
1729348170000|2024-10-19 14:29:30|364.86|363.16|364.86|363.16|364.86|363.16|364.86|363.16|1
1729348190000|2024-10-19 14:29:50|364.81|363.11|364.78|363.08|364.81|363.11|364.77|363.07|4
1729348200000|2024-10-19 14:30:00|364.77|363.07|364.71|363.01|364.77|363.07|364.69|362.99|7
1729348210000|2024-10-19 14:30:10|364.7|363|364.69|362.99|364.71|363.01|364.69|362.99|23
1729348220000|2024-10-19 14:30:20|364.7|363|364.69|362.99|364.7|363|364.69|362.99|16
1729348230000|2024-10-19 14:30:30|364.7|363|364.72|363.02|364.74|363.04|364.69|362.99|12
1729348240000|2024-10-19 14:30:40|364.74|363.04|364.8|363.1|364.8|363.1|364.74|363.04|7
1729348250000|2024-10-19 14:30:50|364.81|363.11|364.88|363.18|364.89|363.19|364.81|363.11|14
1729348260000|2024-10-19 14:31:00|364.87|363.17|364.92|363.22|364.92|363.22|364.86|363.16|4
1729348270000|2024-10-19 14:31:10|364.93|363.23|364.92|363.22|365.02|363.32|364.91|363.21|22
1729348280000|2024-10-19 14:31:20|364.91|363.21|364.95|363.25|364.95|363.25|364.91|363.21|11
1729348290000|2024-10-19 14:31:30|364.93|363.23|364.95|363.25|364.95|363.25|364.93|363.23|2
1729348300000|2024-10-19 14:31:40|364.93|363.23|364.9|363.2|364.93|363.23|364.9|363.2|4
1729348310000|2024-10-19 14:31:50|364.91|363.21|364.92|363.22|364.92|363.22|364.9|363.2|8
1729348320000|2024-10-19 14:32:00|364.93|363.23|365|363.3|365|363.3|364.92|363.22|11
1729348330000|2024-10-19 14:32:10|365.01|363.31|365.02|363.32|365.02|363.32|364.97|363.27|8
1729348340000|2024-10-19 14:32:20|364.98|363.28|365|363.3|365.01|363.31|364.97|363.27|8
1729348350000|2024-10-19 14:32:30|364.99|363.29|365|363.3|365.02|363.32|364.99|363.29|12
1729348360000|2024-10-19 14:32:40|365.02|363.32|365.02|363.32|365.02|363.32|365.01|363.31|3
1729348370000|2024-10-19 14:32:50|365|363.3|365|363.3|365|363.3|364.98|363.28|14
1729348380000|2024-10-19 14:33:00|365.02|363.32|365.07|363.37|365.07|363.37|365.02|363.32|4
1729348390000|2024-10-19 14:33:10|365.08|363.38|365.07|363.37|365.12|363.42|365.07|363.37|5
1729348400000|2024-10-19 14:33:20|365.05|363.35|365.07|363.37|365.09|363.39|365.03|363.33|6
1729348410000|2024-10-19 14:33:30|365.1|363.4|365.1|363.4|365.1|363.4|365.1|363.4|1
1729348420000|2024-10-19 14:33:40|365.07|363.37|365.03|363.33|365.1|363.4|365.03|363.33|10
1729348430000|2024-10-19 14:33:50|365.02|363.32|365.02|363.32|365.02|363.32|365.02|363.32|1
1729348440000|2024-10-19 14:34:00|365.01|363.31|365.01|363.31|365.01|363.31|365.01|363.31|1
1729348450000|2024-10-19 14:34:10|365|363.3|364.79|363.09|365|363.3|364.79|363.09|5
1729348460000|2024-10-19 14:34:20|364.72|363.02|364.66|362.96|364.72|363.02|364.66|362.96|2
1729348490000|2024-10-19 14:34:50|364.65|362.95|364.59|362.89|364.65|362.95|364.58|362.88|10
1729348500000|2024-10-19 14:35:00|364.58|362.88|364.61|362.91|364.63|362.93|364.58|362.88|11
1729348510000|2024-10-19 14:35:10|364.66|362.96|364.67|362.97|364.69|362.99|364.66|362.96|3
1729348520000|2024-10-19 14:35:20|364.66|362.96|364.67|362.97|364.67|362.97|364.62|362.92|15
1729348530000|2024-10-19 14:35:30|364.66|362.96|364.64|362.94|364.67|362.97|364.62|362.92|7
1729348540000|2024-10-19 14:35:40|364.62|362.92|364.58|362.88|364.62|362.92|364.58|362.88|7
1729348550000|2024-10-19 14:35:50|364.6|362.9|364.6|362.9|364.62|362.92|364.58|362.88|12
1729348560000|2024-10-19 14:36:00|364.61|362.91|364.59|362.89|364.63|362.93|364.58|362.88|13
1729348570000|2024-10-19 14:36:10|364.57|362.87|364.57|362.87|364.59|362.89|364.57|362.87|3
1729348580000|2024-10-19 14:36:20|364.61|362.91|364.63|362.93|364.64|362.94|364.61|362.91|11
1729348590000|2024-10-19 14:36:30|364.64|362.94|364.67|362.97|364.67|362.97|364.64|362.94|3
1729348600000|2024-10-19 14:36:40|364.66|362.96|364.61|362.91|364.66|362.96|364.59|362.89|12
1729348610000|2024-10-19 14:36:50|364.6|362.9|364.57|362.87|364.62|362.92|364.57|362.87|7
1729348640000|2024-10-19 14:37:20|364.56|362.86|364.4|362.7|364.56|362.86|364.4|362.7|5
1729348650000|2024-10-19 14:37:30|364.39|362.69|364.41|362.71|364.42|362.72|364.38|362.68|14
1729348660000|2024-10-19 14:37:40|364.42|362.72|364.4|362.7|364.46|362.76|364.39|362.69|15
1729348670000|2024-10-19 14:37:50|364.42|362.72|364.44|362.74|364.44|362.74|364.4|362.7|5
1729348680000|2024-10-19 14:38:00|364.45|362.75|364.54|362.84|364.55|362.85|364.45|362.75|10
1729348690000|2024-10-19 14:38:10|364.55|362.85|364.57|362.87|364.57|362.87|364.54|362.84|3
1729348700000|2024-10-19 14:38:20|364.56|362.86|364.55|362.85|364.56|362.86|364.55|362.85|2
1729348710000|2024-10-19 14:38:30|364.54|362.84|364.59|362.89|364.59|362.89|364.52|362.82|8
1729348720000|2024-10-19 14:38:40|364.6|362.9|364.65|362.95|364.66|362.96|364.6|362.9|8
1729348730000|2024-10-19 14:38:50|364.66|362.96|364.65|362.95|364.66|362.96|364.65|362.95|2
1729348740000|2024-10-19 14:39:00|364.66|362.96|364.65|362.95|364.66|362.96|364.64|362.94|6
1729348750000|2024-10-19 14:39:10|364.66|362.96|364.68|362.98|364.68|362.98|364.66|362.96|2
1729348760000|2024-10-19 14:39:20|364.67|362.97|364.69|362.99|364.69|362.99|364.66|362.96|6
1729348770000|2024-10-19 14:39:30|364.7|363|364.69|362.99|364.7|363|364.68|362.98|4
1729348780000|2024-10-19 14:39:40|364.66|362.96|364.68|362.98|364.68|362.98|364.64|362.94|9
1729348790000|2024-10-19 14:39:50|364.7|363|364.69|362.99|364.7|363|364.66|362.96|4
1729348800000|2024-10-19 14:40:00|364.7|363|364.73|363.03|364.73|363.03|364.69|362.99|8
1729348820000|2024-10-19 14:40:20|364.74|363.04|364.67|362.97|364.74|363.04|364.67|362.97|4
1729348830000|2024-10-19 14:40:30|364.66|362.96|364.72|363.02|364.72|363.02|364.66|362.96|10
1729348840000|2024-10-19 14:40:40|364.7|363|364.74|363.04|364.74|363.04|364.7|363|7
1729348850000|2024-10-19 14:40:50|364.8|363.1|364.84|363.14|364.84|363.14|364.8|363.1|2
1729348860000|2024-10-19 14:41:00|364.82|363.12|364.84|363.14|364.84|363.14|364.82|363.12|11
1729348870000|2024-10-19 14:41:10|364.82|363.12|364.84|363.14|364.84|363.14|364.82|363.12|7
1729348880000|2024-10-19 14:41:20|364.85|363.15|364.84|363.14|364.85|363.15|364.83|363.13|8
1729348890000|2024-10-19 14:41:30|364.83|363.13|364.79|363.09|364.84|363.14|364.79|363.09|4
1729348910000|2024-10-19 14:41:50|364.81|363.11|364.86|363.16|364.86|363.16|364.79|363.09|5
1729348920000|2024-10-19 14:42:00|364.85|363.15|364.83|363.13|364.86|363.16|364.83|363.13|8
1729348930000|2024-10-19 14:42:10|364.84|363.14|364.84|363.14|364.85|363.15|364.84|363.14|5
1729348940000|2024-10-19 14:42:20|364.85|363.15|364.8|363.1|364.85|363.15|364.8|363.1|11
1729348950000|2024-10-19 14:42:30|364.81|363.11|364.81|363.11|364.82|363.12|364.8|363.1|6
1729348960000|2024-10-19 14:42:40|364.8|363.1|364.81|363.11|364.81|363.11|364.8|363.1|10
1729348970000|2024-10-19 14:42:50|364.8|363.1|364.8|363.1|364.81|363.11|364.8|363.1|9
1729349030000|2024-10-19 14:43:50|364.81|363.11|364.81|363.11|364.81|363.11|364.81|363.11|1
1729349040000|2024-10-19 14:44:00|364.8|363.1|364.81|363.11|364.81|363.11|364.8|363.1|4
1729349050000|2024-10-19 14:44:10|364.8|363.1|364.8|363.1|364.83|363.13|364.8|363.1|4
1729349060000|2024-10-19 14:44:20|364.79|363.09|364.79|363.09|364.79|363.09|364.79|363.09|1
1729349090000|2024-10-19 14:44:50|364.81|363.11|364.8|363.1|364.81|363.11|364.8|363.1|2
1729349120000|2024-10-19 14:45:20|364.79|363.09|364.79|363.09|364.79|363.09|364.79|363.09|1
1729349130000|2024-10-19 14:45:30|364.78|363.08|364.78|363.08|364.8|363.1|364.77|363.07|6
1729349140000|2024-10-19 14:45:40|364.77|363.07|364.78|363.08|364.8|363.1|364.77|363.07|4
1729349150000|2024-10-19 14:45:50|364.77|363.07|364.58|362.88|364.77|363.07|364.58|362.88|4
1729349160000|2024-10-19 14:46:00|364.57|362.87|364.6|362.9|364.6|362.9|364.57|362.87|3
1729349170000|2024-10-19 14:46:10|364.59|362.89|364.59|362.89|364.6|362.9|364.59|362.89|11
1729349180000|2024-10-19 14:46:20|364.6|362.9|364.66|362.96|364.67|362.97|364.59|362.89|10
1729349190000|2024-10-19 14:46:30|364.67|362.97|364.58|362.88|364.67|362.97|364.58|362.88|11
1729349210000|2024-10-19 14:46:50|364.59|362.89|364.58|362.88|364.6|362.9|364.58|362.88|7
1729349220000|2024-10-19 14:47:00|364.59|362.89|364.58|362.88|364.59|362.89|364.58|362.88|4
1729349230000|2024-10-19 14:47:10|364.59|362.89|364.59|362.89|364.6|362.9|364.58|362.88|12
1729349240000|2024-10-19 14:47:20|364.58|362.88|364.6|362.9|364.6|362.9|364.58|362.88|9
1729349250000|2024-10-19 14:47:30|364.59|362.89|364.58|362.88|364.6|362.9|364.58|362.88|6
1729349260000|2024-10-19 14:47:40|364.6|362.9|364.61|362.91|364.61|362.91|364.6|362.9|2
1729349270000|2024-10-19 14:47:50|364.65|362.95|364.69|362.99|364.69|362.99|364.65|362.95|7
1729349280000|2024-10-19 14:48:00|364.7|363|364.75|363.05|364.75|363.05|364.7|363|4
1729349290000|2024-10-19 14:48:10|364.76|363.06|364.75|363.05|364.76|363.06|364.69|362.99|8
1729349300000|2024-10-19 14:48:20|364.76|363.06|364.83|363.13|364.83|363.13|364.76|363.06|5
1729349310000|2024-10-19 14:48:30|364.76|363.06|364.77|363.07|364.78|363.08|364.76|363.06|7
1729349320000|2024-10-19 14:48:40|364.76|363.06|364.78|363.08|364.78|363.08|364.76|363.06|10
1729349330000|2024-10-19 14:48:50|364.77|363.07|364.77|363.07|364.79|363.09|364.76|363.06|14
1729349340000|2024-10-19 14:49:00|364.78|363.08|364.76|363.06|364.78|363.08|364.76|363.06|3
1729349400000|2024-10-19 14:50:00|364.7|363|364.67|362.97|364.7|363|364.67|362.97|3
1729349410000|2024-10-19 14:50:10|364.68|362.98|364.67|362.97|364.68|362.98|364.67|362.97|2
1729349440000|2024-10-19 14:50:40|364.68|362.98|364.71|363.01|364.71|363.01|364.68|362.98|3
1729349450000|2024-10-19 14:50:50|364.75|363.05|364.8|363.1|364.8|363.1|364.75|363.05|6
1729349460000|2024-10-19 14:51:00|364.81|363.11|364.88|363.18|364.88|363.18|364.8|363.1|6
1729349470000|2024-10-19 14:51:10|364.87|363.17|364.85|363.15|364.88|363.18|364.83|363.13|11
1729349480000|2024-10-19 14:51:20|364.83|363.13|364.83|363.13|364.85|363.15|364.83|363.13|12
1729349490000|2024-10-19 14:51:30|364.84|363.14|364.83|363.13|364.84|363.14|364.83|363.13|2
1729349500000|2024-10-19 14:51:40|364.82|363.12|364.83|363.13|364.84|363.14|364.82|363.12|8
1729349510000|2024-10-19 14:51:50|364.84|363.14|364.79|363.09|364.84|363.14|364.79|363.09|9
1729349520000|2024-10-19 14:52:00|364.75|363.05|364.9|363.2|364.93|363.23|364.74|363.04|15
1729349530000|2024-10-19 14:52:10|364.91|363.21|364.88|363.18|364.92|363.22|364.88|363.18|8
1729349570000|2024-10-19 14:52:50|364.89|363.19|364.95|363.25|364.95|363.25|364.89|363.19|4
1729349580000|2024-10-19 14:53:00|364.98|363.28|365.15|363.45|365.15|363.45|364.98|363.28|6
1729349590000|2024-10-19 14:53:10|365.16|363.46|365.17|363.47|365.17|363.47|365.15|363.45|4
1729349600000|2024-10-19 14:53:20|365.15|363.45|365.18|363.48|365.18|363.48|365.15|363.45|3
1729349610000|2024-10-19 14:53:30|365.19|363.49|365.19|363.49|365.19|363.49|365.19|363.49|1
1729349630000|2024-10-19 14:53:50|365.15|363.45|365.18|363.48|365.18|363.48|365.13|363.43|4
1729349640000|2024-10-19 14:54:00|365.16|363.46|365.13|363.43|365.16|363.46|365.13|363.43|2
1729349670000|2024-10-19 14:54:30|365.16|363.46|365.13|363.43|365.16|363.46|365.13|363.43|3
1729349680000|2024-10-19 14:54:40|365.16|363.46|365.13|363.43|365.16|363.46|365.13|363.43|2
1729349690000|2024-10-19 14:54:50|365.14|363.44|365.17|363.47|365.17|363.47|365.13|363.43|4
1729349700000|2024-10-19 14:55:00|365.18|363.48|365.18|363.48|365.18|363.48|365.18|363.48|1
1729349720000|2024-10-19 14:55:20|365.19|363.49|365.2|363.5|365.2|363.5|365.19|363.49|2
1729349730000|2024-10-19 14:55:30|365.24|363.54|365.38|363.68|365.39|363.69|365.24|363.54|9
1729349740000|2024-10-19 14:55:40|365.37|363.67|365.36|363.66|365.37|363.67|365.36|363.66|10
1729349750000|2024-10-19 14:55:50|365.37|363.67|365.53|363.83|365.53|363.83|365.36|363.66|15
1729349760000|2024-10-19 14:56:00|365.51|363.81|365.56|363.86|365.56|363.86|365.51|363.81|4
1729349770000|2024-10-19 14:56:10|365.57|363.87|365.57|363.87|365.57|363.87|365.53|363.83|8
1729349780000|2024-10-19 14:56:20|365.55|363.85|365.55|363.85|365.55|363.85|365.55|363.85|1
1729349790000|2024-10-19 14:56:30|365.52|363.82|365.46|363.76|365.52|363.82|365.46|363.76|4
1729349800000|2024-10-19 14:56:40|365.48|363.78|365.46|363.76|365.48|363.78|365.46|363.76|7
1729349810000|2024-10-19 14:56:50|365.47|363.77|365.47|363.77|365.47|363.77|365.46|363.76|3
1729349820000|2024-10-19 14:57:00|365.46|363.76|365.46|363.76|365.48|363.78|365.46|363.76|11
1729349860000|2024-10-19 14:57:40|365.51|363.81|365.47|363.77|365.51|363.81|365.46|363.76|9
1729349870000|2024-10-19 14:57:50|365.48|363.78|365.51|363.81|365.51|363.81|365.47|363.77|11
1729349900000|2024-10-19 14:58:20|365.5|363.8|365.5|363.8|365.51|363.81|365.5|363.8|5
1729349910000|2024-10-19 14:58:30|365.51|363.81|365.5|363.8|365.51|363.81|365.5|363.8|2
1729349920000|2024-10-19 14:58:40|365.51|363.81|365.51|363.81|365.51|363.81|365.51|363.81|1
1729349950000|2024-10-19 14:59:10|365.5|363.8|365.5|363.8|365.51|363.81|365.5|363.8|7
1729349960000|2024-10-19 14:59:20|365.51|363.81|365.51|363.81|365.51|363.81|365.51|363.81|1
1729350000000|2024-10-19 15:00:00|365.52|363.82|365.58|363.88|365.58|363.88|365.52|363.82|5
1729350010000|2024-10-19 15:00:10|365.59|363.89|365.68|363.98|365.68|363.98|365.59|363.89|4
1729350020000|2024-10-19 15:00:20|365.67|363.97|365.69|363.99|365.69|363.99|365.67|363.97|7
1729350040000|2024-10-19 15:00:40|365.64|363.94|365.62|363.92|365.64|363.94|365.62|363.92|3
1729350050000|2024-10-19 15:00:50|365.63|363.93|365.51|363.81|365.63|363.93|365.49|363.79|9
1729350060000|2024-10-19 15:01:00|365.48|363.78|365.48|363.78|365.48|363.78|365.48|363.78|1
1729350070000|2024-10-19 15:01:10|365.49|363.79|365.46|363.76|365.5|363.8|365.46|363.76|8
1729350080000|2024-10-19 15:01:20|365.48|363.78|365.49|363.79|365.49|363.79|365.48|363.78|2
1729350090000|2024-10-19 15:01:30|365.51|363.81|365.49|363.79|365.54|363.84|365.45|363.75|9
1729350120000|2024-10-19 15:02:00|365.5|363.8|365.5|363.8|365.5|363.8|365.49|363.79|3
1729350130000|2024-10-19 15:02:10|365.49|363.79|365.51|363.81|365.51|363.81|365.49|363.79|3
1729350150000|2024-10-19 15:02:30|365.43|363.73|365.41|363.71|365.43|363.73|365.37|363.67|6
1729350160000|2024-10-19 15:02:40|365.43|363.73|365.39|363.69|365.44|363.74|365.36|363.66|7
1729350170000|2024-10-19 15:02:50|365.41|363.71|365.42|363.72|365.42|363.72|365.39|363.69|8
1729350180000|2024-10-19 15:03:00|365.43|363.73|365.5|363.8|365.5|363.8|365.43|363.73|5
1729350190000|2024-10-19 15:03:10|365.51|363.81|365.51|363.81|365.51|363.81|365.51|363.81|1
1729350210000|2024-10-19 15:03:30|365.52|363.82|365.54|363.84|365.56|363.86|365.52|363.82|5
1729350220000|2024-10-19 15:03:40|365.56|363.86|365.57|363.87|365.57|363.87|365.56|363.86|2
1729350230000|2024-10-19 15:03:50|365.58|363.88|365.64|363.94|365.64|363.94|365.58|363.88|3
1729350240000|2024-10-19 15:04:00|365.67|363.97|365.68|363.98|365.68|363.98|365.67|363.97|2
1729350260000|2024-10-19 15:04:20|365.67|363.97|365.53|363.83|365.67|363.97|365.53|363.83|4
1729350270000|2024-10-19 15:04:30|365.55|363.85|365.52|363.82|365.55|363.85|365.52|363.82|4
1729350280000|2024-10-19 15:04:40|365.51|363.81|365.4|363.7|365.51|363.81|365.39|363.69|11
1729350290000|2024-10-19 15:04:50|365.41|363.71|365.42|363.72|365.44|363.74|365.4|363.7|13
1729350300000|2024-10-19 15:05:00|365.41|363.71|365.36|363.66|365.42|363.72|365.36|363.66|5
1729350310000|2024-10-19 15:05:10|365.37|363.67|365.36|363.66|365.37|363.67|365.36|363.66|2
1729350350000|2024-10-19 15:05:50|365.37|363.67|365.37|363.67|365.37|363.67|365.37|363.67|1
1729350360000|2024-10-19 15:06:00|365.36|363.66|365.34|363.64|365.36|363.66|365.33|363.63|4
1729350370000|2024-10-19 15:06:10|365.33|363.63|365.36|363.66|365.36|363.66|365.33|363.63|5
1729350380000|2024-10-19 15:06:20|365.51|363.81|365.51|363.81|365.51|363.81|365.51|363.81|1
1729350420000|2024-10-19 15:07:00|365.36|363.66|365.42|363.72|365.42|363.72|365.36|363.66|2
1729350430000|2024-10-19 15:07:10|365.41|363.71|365.39|363.69|365.42|363.72|365.39|363.69|3
1729350440000|2024-10-19 15:07:20|365.36|363.66|365.36|363.66|365.36|363.66|365.36|363.66|1
1729350450000|2024-10-19 15:07:30|365.34|363.64|365.33|363.63|365.34|363.64|365.33|363.63|2
1729350460000|2024-10-19 15:07:40|365.36|363.66|365.34|363.64|365.36|363.66|365.34|363.64|3
1729350470000|2024-10-19 15:07:50|365.36|363.66|365.51|363.81|365.51|363.81|365.36|363.66|3
1729350510000|2024-10-19 15:08:30|365.47|363.77|365.39|363.69|365.47|363.77|365.39|363.69|2
1729350520000|2024-10-19 15:08:40|365.41|363.71|365.4|363.7|365.41|363.71|365.39|363.69|3
1729350530000|2024-10-19 15:08:50|365.38|363.68|365.36|363.66|365.38|363.68|365.36|363.66|3
1729350540000|2024-10-19 15:09:00|365.35|363.65|365.35|363.65|365.36|363.66|365.31|363.61|13
1729350550000|2024-10-19 15:09:10|365.36|363.66|365.41|363.71|365.41|363.71|365.36|363.66|3
1729350560000|2024-10-19 15:09:20|365.4|363.7|365.4|363.7|365.4|363.7|365.36|363.66|5
1729350580000|2024-10-19 15:09:40|365.37|363.67|365.36|363.66|365.37|363.67|365.36|363.66|2
1729350590000|2024-10-19 15:09:50|365.37|363.67|365.41|363.71|365.41|363.71|365.37|363.67|6
1729350600000|2024-10-19 15:10:00|365.4|363.7|365.4|363.7|365.41|363.71|365.4|363.7|3
1729350620000|2024-10-19 15:10:20|365.41|363.71|365.4|363.7|365.41|363.71|365.4|363.7|2
1729350650000|2024-10-19 15:10:50|365.39|363.69|365.36|363.66|365.39|363.69|365.36|363.66|2
1729350670000|2024-10-19 15:11:10|365.37|363.67|365.41|363.71|365.41|363.71|365.37|363.67|2
1729350680000|2024-10-19 15:11:20|365.42|363.72|365.51|363.81|365.51|363.81|365.42|363.72|4
1729350690000|2024-10-19 15:11:30|365.52|363.82|365.51|363.81|365.52|363.82|365.51|363.81|2
1729350710000|2024-10-19 15:11:50|365.52|363.82|365.52|363.82|365.53|363.83|365.52|363.82|3
1729350720000|2024-10-19 15:12:00|365.53|363.83|365.52|363.82|365.53|363.83|365.52|363.82|2
1729350730000|2024-10-19 15:12:10|365.54|363.84|365.54|363.84|365.54|363.84|365.54|363.84|1
1729350740000|2024-10-19 15:12:20|365.52|363.82|365.49|363.79|365.52|363.82|365.45|363.75|5
1729350790000|2024-10-19 15:13:10|365.48|363.78|365.48|363.78|365.48|363.78|365.48|363.78|1
1729350800000|2024-10-19 15:13:20|365.49|363.79|365.51|363.81|365.51|363.81|365.49|363.79|3
1729350810000|2024-10-19 15:13:30|365.52|363.82|365.51|363.81|365.55|363.85|365.51|363.81|5
1729350830000|2024-10-19 15:13:50|365.52|363.82|365.52|363.82|365.52|363.82|365.52|363.82|1
1729350840000|2024-10-19 15:14:00|365.53|363.83|365.53|363.83|365.53|363.83|365.53|363.83|1
1729350850000|2024-10-19 15:14:10|365.52|363.82|365.52|363.82|365.52|363.82|365.52|363.82|1
1729350870000|2024-10-19 15:14:30|365.53|363.83|365.52|363.82|365.53|363.83|365.52|363.82|2
1729350890000|2024-10-19 15:14:50|365.51|363.81|365.51|363.81|365.51|363.81|365.51|363.81|1
1729350920000|2024-10-19 15:15:20|365.48|363.78|365.37|363.67|365.48|363.78|365.37|363.67|4
1729350930000|2024-10-19 15:15:30|365.36|363.66|365.33|363.63|365.36|363.66|365.33|363.63|6
1729350950000|2024-10-19 15:15:50|365.32|363.62|365.28|363.58|365.32|363.62|365.28|363.58|4
1729350980000|2024-10-19 15:16:20|365.27|363.57|365.27|363.57|365.28|363.58|365.27|363.57|3
1729350990000|2024-10-19 15:16:30|365.26|363.56|364.88|363.18|365.26|363.56|364.88|363.18|10
1729351000000|2024-10-19 15:16:40|364.87|363.17|364.97|363.27|365.01|363.31|364.87|363.17|22
1729351010000|2024-10-19 15:16:50|364.99|363.29|365.01|363.31|365.01|363.31|364.99|363.29|3
1729351030000|2024-10-19 15:17:10|364.95|363.25|365|363.3|365|363.3|364.95|363.25|2
1729351040000|2024-10-19 15:17:20|365.01|363.31|365.03|363.33|365.04|363.34|365.01|363.31|3
1729351050000|2024-10-19 15:17:30|365.02|363.32|365.02|363.32|365.02|363.32|365.02|363.32|1
1729351070000|2024-10-19 15:17:50|365.01|363.31|364.95|363.25|365.01|363.31|364.95|363.25|2
1729351100000|2024-10-19 15:18:20|364.94|363.24|364.94|363.24|364.94|363.24|364.87|363.17|3
1729351110000|2024-10-19 15:18:30|364.91|363.21|364.93|363.23|364.93|363.23|364.91|363.21|2
1729351120000|2024-10-19 15:18:40|364.87|363.17|364.91|363.21|364.91|363.21|364.87|363.17|2
1729351170000|2024-10-19 15:19:30|364.94|363.24|364.94|363.24|364.94|363.24|364.94|363.24|1
1729351200000|2024-10-19 15:20:00|364.93|363.23|364.86|363.16|364.93|363.23|364.84|363.14|3
1729351210000|2024-10-19 15:20:10|364.85|363.15|364.84|363.14|364.85|363.15|364.84|363.14|2
1729351230000|2024-10-19 15:20:30|364.85|363.15|364.86|363.16|364.86|363.16|364.85|363.15|2
1729351260000|2024-10-19 15:21:00|364.89|363.19|364.92|363.22|364.92|363.22|364.89|363.19|2
1729351310000|2024-10-19 15:21:50|364.88|363.18|364.8|363.1|364.88|363.18|364.8|363.1|2
1729351330000|2024-10-19 15:22:10|364.78|363.08|364.81|363.11|364.81|363.11|364.78|363.08|3
1729351340000|2024-10-19 15:22:20|364.82|363.12|364.87|363.17|364.87|363.17|364.82|363.12|4
1729351350000|2024-10-19 15:22:30|364.85|363.15|364.8|363.1|364.87|363.17|364.8|363.1|8
1729351370000|2024-10-19 15:22:50|364.85|363.15|364.81|363.11|364.85|363.15|364.81|363.11|5
1729351380000|2024-10-19 15:23:00|364.83|363.13|364.81|363.11|364.83|363.13|364.81|363.11|3
1729351390000|2024-10-19 15:23:10|364.79|363.09|364.62|362.92|364.79|363.09|364.55|362.85|8
1729351400000|2024-10-19 15:23:20|364.63|362.93|364.78|363.08|364.78|363.08|364.63|362.93|8
1729351410000|2024-10-19 15:23:30|364.8|363.1|364.84|363.14|364.84|363.14|364.8|363.1|8
1729351420000|2024-10-19 15:23:40|364.86|363.16|364.86|363.16|364.86|363.16|364.86|363.16|1
1729351430000|2024-10-19 15:23:50|364.84|363.14|364.77|363.07|364.84|363.14|364.77|363.07|3
1729351440000|2024-10-19 15:24:00|364.82|363.12|365|363.3|365|363.3|364.77|363.07|8
1729351450000|2024-10-19 15:24:10|364.97|363.27|364.98|363.28|364.99|363.29|364.94|363.24|13
1729351460000|2024-10-19 15:24:20|364.93|363.23|364.96|363.26|364.98|363.28|364.93|363.23|3
1729351470000|2024-10-19 15:24:30|364.95|363.25|364.87|363.17|364.95|363.25|364.8|363.1|18
1729351480000|2024-10-19 15:24:40|364.88|363.18|364.88|363.18|364.88|363.18|364.88|363.18|1
1729351490000|2024-10-19 15:24:50|364.89|363.19|364.91|363.21|364.91|363.21|364.89|363.19|2
1729351500000|2024-10-19 15:25:00|364.95|363.25|364.96|363.26|364.97|363.27|364.95|363.25|4
1729351510000|2024-10-19 15:25:10|364.95|363.25|364.99|363.29|364.99|363.29|364.9|363.2|11
1729351520000|2024-10-19 15:25:20|364.97|363.27|365.01|363.31|365.01|363.31|364.97|363.27|4
1729351550000|2024-10-19 15:25:50|365.07|363.37|365.13|363.43|365.13|363.43|365.07|363.37|6
1729351580000|2024-10-19 15:26:20|365.15|363.45|365.09|363.39|365.15|363.45|365.09|363.39|5
1729351590000|2024-10-19 15:26:30|365.08|363.38|365.08|363.38|365.08|363.38|365.08|363.38|1
1729351600000|2024-10-19 15:26:40|365.05|363.35|365.01|363.31|365.05|363.35|364.97|363.27|6
1729351610000|2024-10-19 15:26:50|365.03|363.33|365.04|363.34|365.04|363.34|365.03|363.33|2
1729351640000|2024-10-19 15:27:20|365.02|363.32|365.03|363.33|365.04|363.34|365.02|363.32|3
1729351680000|2024-10-19 15:28:00|365.02|363.32|365.02|363.32|365.02|363.32|365.02|363.32|1
1729351700000|2024-10-19 15:28:20|365.01|363.31|365.01|363.31|365.01|363.31|365.01|363.31|1
1729351710000|2024-10-19 15:28:30|365.02|363.32|365.04|363.34|365.04|363.34|365.02|363.32|3
1729351730000|2024-10-19 15:28:50|365.03|363.33|365.02|363.32|365.03|363.33|365.02|363.32|2
1729351750000|2024-10-19 15:29:10|365.03|363.33|365.04|363.34|365.04|363.34|365.03|363.33|2
1729351790000|2024-10-19 15:29:50|365.03|363.33|365.03|363.33|365.03|363.33|365.03|363.33|1
1729351800000|2024-10-19 15:30:00|365.01|363.31|365.04|363.34|365.04|363.34|364.9|363.2|5
1729351820000|2024-10-19 15:30:20|365.03|363.33|365.03|363.33|365.03|363.33|365.03|363.33|1
1729351830000|2024-10-19 15:30:30|365.04|363.34|365.04|363.34|365.04|363.34|365.04|363.34|1
1729351840000|2024-10-19 15:30:40|365.03|363.33|364.91|363.21|365.03|363.33|364.91|363.21|5
1729351860000|2024-10-19 15:31:00|364.9|363.2|364.86|363.16|364.9|363.2|364.86|363.16|5
1729351870000|2024-10-19 15:31:10|364.85|363.15|364.86|363.16|364.89|363.19|364.79|363.09|7
1729351880000|2024-10-19 15:31:20|364.88|363.18|364.87|363.17|364.88|363.18|364.87|363.17|2
1729351900000|2024-10-19 15:31:40|364.86|363.16|364.86|363.16|364.86|363.16|364.86|363.16|1
1729351910000|2024-10-19 15:31:50|364.85|363.15|364.78|363.08|364.85|363.15|364.78|363.08|8
1729351920000|2024-10-19 15:32:00|364.77|363.07|364.66|362.96|364.77|363.07|364.66|362.96|4
1729351930000|2024-10-19 15:32:10|364.7|363|364.7|363|364.7|363|364.7|363|1
1729351940000|2024-10-19 15:32:20|364.69|362.99|364.45|362.75|364.69|362.99|364.45|362.75|8
1729351950000|2024-10-19 15:32:30|364.47|362.77|364.47|362.77|364.47|362.77|364.47|362.77|1
1729351960000|2024-10-19 15:32:40|364.46|362.76|364.41|362.71|364.46|362.76|364.36|362.66|8
1729351970000|2024-10-19 15:32:50|364.39|362.69|364.4|362.7|364.41|362.71|364.37|362.67|8
1729351990000|2024-10-19 15:33:10|364.36|362.66|364.36|362.66|364.36|362.66|364.36|362.66|1
1729352000000|2024-10-19 15:33:20|364.4|362.7|364.34|362.64|364.4|362.7|364.34|362.64|3
1729352010000|2024-10-19 15:33:30|364.37|362.67|364.37|362.67|364.37|362.67|364.34|362.64|3
1729352020000|2024-10-19 15:33:40|364.35|362.65|364.34|362.64|364.38|362.68|364.34|362.64|8
1729352030000|2024-10-19 15:33:50|364.31|362.61|364.31|362.61|364.31|362.61|364.31|362.61|1
1729352040000|2024-10-19 15:34:00|364.26|362.56|364.25|362.55|364.26|362.56|364.25|362.55|2
1729352050000|2024-10-19 15:34:10|364.24|362.54|364.24|362.54|364.24|362.54|364.23|362.53|3
1729352060000|2024-10-19 15:34:20|364.26|362.56|364.21|362.51|364.26|362.56|364.21|362.51|6
1729352070000|2024-10-19 15:34:30|364.22|362.52|364.26|362.56|364.26|362.56|364.21|362.51|5
1729352080000|2024-10-19 15:34:40|364.24|362.54|364.26|362.56|364.26|362.56|364.21|362.51|13
1729352090000|2024-10-19 15:34:50|364.23|362.53|364.2|362.5|364.23|362.53|364.2|362.5|3
1729352100000|2024-10-19 15:35:00|364.19|362.49|364.09|362.39|364.21|362.51|364.08|362.38|17
1729352110000|2024-10-19 15:35:10|364.08|362.38|364.04|362.34|364.1|362.4|364.04|362.34|12
1729352130000|2024-10-19 15:35:30|364.01|362.31|363.99|362.29|364.01|362.31|363.95|362.25|14
1729352140000|2024-10-19 15:35:40|363.98|362.28|364.03|362.33|364.04|362.34|363.98|362.28|6
1729352150000|2024-10-19 15:35:50|363.99|362.29|363.95|362.25|364|362.3|363.95|362.25|6
1729352160000|2024-10-19 15:36:00|363.93|362.23|363.93|362.23|363.94|362.24|363.92|362.22|9
1729352170000|2024-10-19 15:36:10|363.94|362.24|363.9|362.2|363.94|362.24|363.9|362.2|7
1729352180000|2024-10-19 15:36:20|363.89|362.19|363.92|362.22|363.92|362.22|363.89|362.19|9
1729352190000|2024-10-19 15:36:30|363.91|362.21|363.87|362.17|363.91|362.21|363.79|362.09|16
1729352200000|2024-10-19 15:36:40|363.88|362.18|363.84|362.14|363.89|362.19|363.84|362.14|6
1729352210000|2024-10-19 15:36:50|363.8|362.1|363.8|362.1|363.8|362.1|363.74|362.04|17
1729352220000|2024-10-19 15:37:00|363.81|362.11|363.91|362.21|363.91|362.21|363.81|362.11|5
1729352230000|2024-10-19 15:37:10|363.9|362.2|363.76|362.06|363.9|362.2|363.76|362.06|17
1729352240000|2024-10-19 15:37:20|363.77|362.07|363.78|362.08|363.78|362.08|363.74|362.04|7
1729352250000|2024-10-19 15:37:30|363.77|362.07|363.77|362.07|363.86|362.16|363.76|362.06|14
1729352260000|2024-10-19 15:37:40|363.76|362.06|363.73|362.03|363.77|362.07|363.73|362.03|8
1729352270000|2024-10-19 15:37:50|363.72|362.02|363.75|362.05|363.76|362.06|363.72|362.02|5
1729352280000|2024-10-19 15:38:00|363.74|362.04|363.8|362.1|363.8|362.1|363.73|362.03|7
1729352290000|2024-10-19 15:38:10|363.79|362.09|363.78|362.08|363.79|362.09|363.78|362.08|2
1729352300000|2024-10-19 15:38:20|363.79|362.09|363.77|362.07|363.8|362.1|363.77|362.07|10
1729352310000|2024-10-19 15:38:30|363.76|362.06|363.76|362.06|363.79|362.09|363.76|362.06|10
1729352320000|2024-10-19 15:38:40|363.77|362.07|363.81|362.11|363.81|362.11|363.77|362.07|7
1729352340000|2024-10-19 15:39:00|363.82|362.12|363.82|362.12|363.82|362.12|363.82|362.12|1
1729352350000|2024-10-19 15:39:10|363.87|362.17|363.9|362.2|363.9|362.2|363.87|362.17|4
1729352360000|2024-10-19 15:39:20|363.89|362.19|363.87|362.17|363.9|362.2|363.86|362.16|10
1729352370000|2024-10-19 15:39:30|363.88|362.18|363.87|362.17|363.89|362.19|363.87|362.17|8
1729352380000|2024-10-19 15:39:40|363.92|362.22|363.9|362.2|363.92|362.22|363.9|362.2|2
1729352390000|2024-10-19 15:39:50|363.91|362.21|363.89|362.19|363.91|362.21|363.88|362.18|6
1729352400000|2024-10-19 15:40:00|363.91|362.21|363.91|362.21|363.91|362.21|363.91|362.21|1
1729352410000|2024-10-19 15:40:10|363.94|362.24|363.87|362.17|363.95|362.25|363.82|362.12|15
1729352420000|2024-10-19 15:40:20|363.86|362.16|363.87|362.17|363.87|362.17|363.85|362.15|10
1729352430000|2024-10-19 15:40:30|363.86|362.16|363.91|362.21|363.91|362.21|363.86|362.16|4
1729352440000|2024-10-19 15:40:40|363.92|362.22|363.93|362.23|363.93|362.23|363.92|362.22|2
1729352450000|2024-10-19 15:40:50|363.95|362.25|363.95|362.25|363.95|362.25|363.95|362.25|1
1729352460000|2024-10-19 15:41:00|364.04|362.34|364.09|362.39|364.1|362.4|364.04|362.34|7
1729352470000|2024-10-19 15:41:10|364.08|362.38|364.03|362.33|364.09|362.39|364.03|362.33|22
1729352480000|2024-10-19 15:41:20|364.02|362.32|363.96|362.26|364.02|362.32|363.94|362.24|9
1729352490000|2024-10-19 15:41:30|363.97|362.27|363.97|362.27|363.97|362.27|363.97|362.27|1
1729352500000|2024-10-19 15:41:40|363.96|362.26|363.79|362.09|363.96|362.26|363.79|362.09|14
1729352510000|2024-10-19 15:41:50|363.76|362.06|363.81|362.11|363.81|362.11|363.76|362.06|10
1729352520000|2024-10-19 15:42:00|363.83|362.13|363.89|362.19|363.9|362.2|363.83|362.13|12
1729352530000|2024-10-19 15:42:10|363.88|362.18|363.89|362.19|363.89|362.19|363.88|362.18|2
1729352540000|2024-10-19 15:42:20|363.9|362.2|363.73|362.03|363.9|362.2|363.73|362.03|15
1729352550000|2024-10-19 15:42:30|363.72|362.02|363.7|362|363.72|362.02|363.67|361.97|9
1729352560000|2024-10-19 15:42:40|363.71|362.01|363.71|362.01|363.71|362.01|363.71|362.01|1
1729352580000|2024-10-19 15:43:00|363.72|362.02|363.72|362.02|363.72|362.02|363.72|362.02|1
1729352600000|2024-10-19 15:43:20|363.71|362.01|363.66|361.96|363.71|362.01|363.66|361.96|6
1729352620000|2024-10-19 15:43:40|363.7|362|363.7|362|363.7|362|363.7|362|1
1729352640000|2024-10-19 15:44:00|363.69|361.99|363.68|361.98|363.69|361.99|363.67|361.97|4
1729352650000|2024-10-19 15:44:10|363.66|361.96|363.64|361.94|363.66|361.96|363.61|361.91|9
1729352670000|2024-10-19 15:44:30|363.63|361.93|363.63|361.93|363.63|361.93|363.63|361.93|1
1729352700000|2024-10-19 15:45:00|363.62|361.92|363.63|361.93|363.64|361.94|363.61|361.91|6
1729352710000|2024-10-19 15:45:10|363.62|361.92|363.62|361.92|363.62|361.92|363.62|361.92|1
1729352720000|2024-10-19 15:45:20|363.65|361.95|363.64|361.94|363.65|361.95|363.64|361.94|2
1729352730000|2024-10-19 15:45:30|363.63|361.93|363.59|361.89|363.63|361.93|363.58|361.88|6
1729352740000|2024-10-19 15:45:40|363.58|361.88|363.6|361.9|363.6|361.9|363.58|361.88|2
1729352760000|2024-10-19 15:46:00|363.63|361.93|363.7|362|363.7|362|363.63|361.93|4
1729352770000|2024-10-19 15:46:10|363.67|361.97|363.64|361.94|363.69|361.99|363.64|361.94|5
1729352780000|2024-10-19 15:46:20|363.66|361.96|363.67|361.97|363.67|361.97|363.66|361.96|4
1729352800000|2024-10-19 15:46:40|363.66|361.96|363.66|361.96|363.66|361.96|363.66|361.96|1
1729352810000|2024-10-19 15:46:50|363.69|361.99|363.7|362|363.7|362|363.69|361.99|2
1729352820000|2024-10-19 15:47:00|363.71|362.01|363.71|362.01|363.71|362.01|363.71|362.01|1
1729352830000|2024-10-19 15:47:10|363.72|362.02|363.75|362.05|363.75|362.05|363.72|362.02|2
1729352840000|2024-10-19 15:47:20|363.74|362.04|363.71|362.01|363.74|362.04|363.71|362.01|3
1729352850000|2024-10-19 15:47:30|363.7|362|363.69|361.99|363.7|362|363.69|361.99|2
1729352860000|2024-10-19 15:47:40|363.67|361.97|363.61|361.91|363.67|361.97|363.61|361.91|6
1729352870000|2024-10-19 15:47:50|363.58|361.88|363.29|361.59|363.58|361.88|363.29|361.59|12
1729352880000|2024-10-19 15:48:00|363.28|361.58|363.17|361.47|363.28|361.58|363.11|361.41|17
1729352890000|2024-10-19 15:48:10|363.16|361.46|363.16|361.46|363.16|361.46|363.16|361.46|1
1729352900000|2024-10-19 15:48:20|363.17|361.47|363.17|361.47|363.18|361.48|363.17|361.47|9
1729352910000|2024-10-19 15:48:30|363.18|361.48|363.17|361.47|363.18|361.48|363.17|361.47|4
1729352920000|2024-10-19 15:48:40|363.14|361.44|363.13|361.43|363.15|361.45|363.13|361.43|3
1729352930000|2024-10-19 15:48:50|363.12|361.42|363.12|361.42|363.15|361.45|363.08|361.38|11
1729352940000|2024-10-19 15:49:00|363.11|361.41|363.01|361.31|363.12|361.42|363.01|361.31|13
1729352950000|2024-10-19 15:49:10|363|361.3|363.03|361.33|363.03|361.33|363|361.3|10
1729352960000|2024-10-19 15:49:20|363.02|361.32|362.97|361.27|363.03|361.33|362.96|361.26|13
1729352970000|2024-10-19 15:49:30|363.01|361.31|362.98|361.28|363.01|361.31|362.98|361.28|4
1729352980000|2024-10-19 15:49:40|362.99|361.29|363.01|361.31|363.01|361.31|362.98|361.28|5
1729352990000|2024-10-19 15:49:50|362.99|361.29|362.99|361.29|363|361.3|362.97|361.27|7
1729353000000|2024-10-19 15:50:00|362.97|361.27|362.93|361.23|362.97|361.27|362.89|361.19|7
1729353010000|2024-10-19 15:50:10|362.95|361.25|362.89|361.19|362.98|361.28|362.87|361.17|12
1729353020000|2024-10-19 15:50:20|362.9|361.2|362.88|361.18|362.91|361.21|362.85|361.15|19
1729353030000|2024-10-19 15:50:30|362.89|361.19|362.86|361.16|362.89|361.19|362.86|361.16|7
1729353040000|2024-10-19 15:50:40|362.87|361.17|362.88|361.18|362.88|361.18|362.87|361.17|2
1729353050000|2024-10-19 15:50:50|362.83|361.13|362.87|361.17|362.88|361.18|362.83|361.13|5
1729353060000|2024-10-19 15:51:00|362.84|361.14|362.86|361.16|362.87|361.17|362.84|361.14|17
1729353070000|2024-10-19 15:51:10|362.87|361.17|362.74|361.04|362.87|361.17|362.69|360.99|11
1729353080000|2024-10-19 15:51:20|362.68|360.98|362.63|360.93|362.69|360.99|362.63|360.93|14
1729353090000|2024-10-19 15:51:30|362.62|360.92|362.66|360.96|362.7|361|362.61|360.91|16
1729353100000|2024-10-19 15:51:40|362.67|360.97|362.63|360.93|362.67|360.97|362.62|360.92|6
1729353110000|2024-10-19 15:51:50|362.64|360.94|362.62|360.92|362.68|360.98|362.62|360.92|5
1729353120000|2024-10-19 15:52:00|362.61|360.91|362.61|360.91|362.61|360.91|362.61|360.91|1
1729353130000|2024-10-19 15:52:10|362.6|360.9|362.54|360.84|362.61|360.91|362.54|360.84|12
1729353140000|2024-10-19 15:52:20|362.55|360.85|362.4|360.7|362.55|360.85|362.38|360.68|11
1729353150000|2024-10-19 15:52:30|362.39|360.69|362.43|360.73|362.43|360.73|362.39|360.69|8
1729353180000|2024-10-19 15:53:00|362.4|360.7|362.41|360.71|362.41|360.71|362.39|360.69|4
1729353190000|2024-10-19 15:53:10|362.4|360.7|362.4|360.7|362.42|360.72|362.39|360.69|8
1729353200000|2024-10-19 15:53:20|362.41|360.71|362.43|360.73|362.43|360.73|362.41|360.71|3
1729353210000|2024-10-19 15:53:30|362.44|360.74|362.44|360.74|362.44|360.74|362.44|360.74|1
1729353220000|2024-10-19 15:53:40|362.45|360.75|362.44|360.74|362.45|360.75|362.43|360.73|3
1729353230000|2024-10-19 15:53:50|362.45|360.75|362.64|360.94|362.67|360.97|362.45|360.75|12
1729353240000|2024-10-19 15:54:00|362.62|360.92|362.73|361.03|362.73|361.03|362.62|360.92|11
1729353250000|2024-10-19 15:54:10|362.71|361.01|362.76|361.06|362.76|361.06|362.7|361|18
1729353270000|2024-10-19 15:54:30|362.77|361.07|362.8|361.1|362.8|361.1|362.77|361.07|4
1729353280000|2024-10-19 15:54:40|362.79|361.09|362.76|361.06|362.79|361.09|362.76|361.06|2
1729353290000|2024-10-19 15:54:50|362.79|361.09|362.74|361.04|362.79|361.09|362.74|361.04|3
1729353300000|2024-10-19 15:55:00|362.76|361.06|362.75|361.05|362.78|361.08|362.74|361.04|8
1729353310000|2024-10-19 15:55:10|362.74|361.04|362.56|360.86|362.74|361.04|362.56|360.86|10
1729353320000|2024-10-19 15:55:20|362.55|360.85|362.44|360.74|362.55|360.85|362.43|360.73|8
1729353330000|2024-10-19 15:55:30|362.46|360.76|362.45|360.75|362.46|360.76|362.44|360.74|14
1729353340000|2024-10-19 15:55:40|362.39|360.69|362.41|360.71|362.42|360.72|362.39|360.69|9
1729353350000|2024-10-19 15:55:50|362.42|360.72|362.38|360.68|362.42|360.72|362.38|360.68|7
1729353360000|2024-10-19 15:56:00|362.37|360.67|362.38|360.68|362.38|360.68|362.37|360.67|6
1729353370000|2024-10-19 15:56:10|362.42|360.72|362.42|360.72|362.42|360.72|362.39|360.69|5
1729353380000|2024-10-19 15:56:20|362.45|360.75|362.45|360.75|362.45|360.75|362.42|360.72|5
1729353390000|2024-10-19 15:56:30|362.46|360.76|362.47|360.77|362.47|360.77|362.46|360.76|2
1729353400000|2024-10-19 15:56:40|362.55|360.85|362.57|360.87|362.57|360.87|362.55|360.85|9
1729353410000|2024-10-19 15:56:50|362.58|360.88|362.6|360.9|362.6|360.9|362.58|360.88|3
1729353420000|2024-10-19 15:57:00|362.61|360.91|362.61|360.91|362.61|360.91|362.61|360.91|1
1729353440000|2024-10-19 15:57:20|362.64|360.94|362.64|360.94|362.64|360.94|362.64|360.94|1
1729353460000|2024-10-19 15:57:40|362.65|360.95|362.67|360.97|362.68|360.98|362.65|360.95|4
1729353470000|2024-10-19 15:57:50|362.68|360.98|362.7|361|362.7|361|362.67|360.97|9
1729353500000|2024-10-19 15:58:20|362.8|361.1|362.83|361.13|362.83|361.13|362.79|361.09|8
1729353510000|2024-10-19 15:58:30|362.84|361.14|362.84|361.14|362.84|361.14|362.84|361.14|1
1729353530000|2024-10-19 15:58:50|362.85|361.15|362.87|361.17|362.87|361.17|362.85|361.15|2
1729353540000|2024-10-19 15:59:00|362.88|361.18|362.88|361.18|362.88|361.18|362.88|361.18|1
1729353550000|2024-10-19 15:59:10|362.9|361.2|362.95|361.25|362.95|361.25|362.9|361.2|8
1729353560000|2024-10-19 15:59:20|362.96|361.26|362.96|361.26|362.96|361.26|362.96|361.26|1
1729353570000|2024-10-19 15:59:30|362.95|361.25|362.96|361.26|362.96|361.26|362.95|361.25|8
1729353580000|2024-10-19 15:59:40|362.97|361.27|362.96|361.26|362.97|361.27|362.96|361.26|2
1729353590000|2024-10-19 15:59:50|362.95|361.25|362.93|361.23|362.95|361.25|362.93|361.23|5
1729353600000|2024-10-19 16:00:00|362.94|361.24|362.82|361.12|362.94|361.24|362.8|361.1|13
1729353610000|2024-10-19 16:00:10|362.84|361.14|362.84|361.14|362.84|361.14|362.83|361.13|5
1729353620000|2024-10-19 16:00:20|362.83|361.13|362.88|361.18|362.88|361.18|362.83|361.13|4
1729353630000|2024-10-19 16:00:30|362.89|361.19|362.9|361.2|362.9|361.2|362.89|361.19|2
1729353640000|2024-10-19 16:00:40|362.91|361.21|362.95|361.25|362.95|361.25|362.91|361.21|4
1729353650000|2024-10-19 16:00:50|363.07|361.37|363.22|361.52|363.27|361.57|363.07|361.37|14
1729353660000|2024-10-19 16:01:00|363.23|361.53|363.24|361.54|363.24|361.54|363.22|361.52|6
1729353670000|2024-10-19 16:01:10|363.25|361.55|363.31|361.61|363.31|361.61|363.25|361.55|4
1729353680000|2024-10-19 16:01:20|363.29|361.59|363.38|361.68|363.38|361.68|363.29|361.59|7
1729353690000|2024-10-19 16:01:30|363.35|361.65|363.35|361.65|363.35|361.65|363.35|361.65|1
1729353710000|2024-10-19 16:01:50|363.48|361.78|363.4|361.7|363.48|361.78|363.4|361.7|6
1729353720000|2024-10-19 16:02:00|363.39|361.69|363.44|361.74|363.44|361.74|363.25|361.55|13
1729353730000|2024-10-19 16:02:10|363.47|361.77|363.45|361.75|363.49|361.79|363.45|361.75|5
1729353740000|2024-10-19 16:02:20|363.46|361.76|363.48|361.78|363.48|361.78|363.46|361.76|2
1729353750000|2024-10-19 16:02:30|363.46|361.76|363.52|361.82|363.52|361.82|363.46|361.76|5
1729353760000|2024-10-19 16:02:40|363.53|361.83|363.74|362.04|363.76|362.06|363.53|361.83|11
1729353770000|2024-10-19 16:02:50|363.71|362.01|363.55|361.85|363.71|362.01|363.55|361.85|5
1729353780000|2024-10-19 16:03:00|363.54|361.84|363.55|361.85|363.55|361.85|363.47|361.77|18
1729353790000|2024-10-19 16:03:10|363.53|361.83|363.5|361.8|363.53|361.83|363.5|361.8|3
1729353800000|2024-10-19 16:03:20|363.52|361.82|363.52|361.82|363.54|361.84|363.52|361.82|5
1729353810000|2024-10-19 16:03:30|363.51|361.81|363.52|361.82|363.52|361.82|363.51|361.81|2
1729353820000|2024-10-19 16:03:40|363.54|361.84|363.51|361.81|363.54|361.84|363.5|361.8|4
1729353830000|2024-10-19 16:03:50|363.52|361.82|363.51|361.81|363.52|361.82|363.51|361.81|2
1729353840000|2024-10-19 16:04:00|363.49|361.79|363.44|361.74|363.49|361.79|363.44|361.74|2
1729353850000|2024-10-19 16:04:10|363.45|361.75|363.44|361.74|363.46|361.76|363.43|361.73|6
1729353860000|2024-10-19 16:04:20|363.48|361.78|363.48|361.78|363.48|361.78|363.48|361.78|1
1729353870000|2024-10-19 16:04:30|363.43|361.73|363.32|361.62|363.43|361.73|363.32|361.62|5
1729353880000|2024-10-19 16:04:40|363.31|361.61|363.32|361.62|363.32|361.62|363.31|361.61|4
1729353890000|2024-10-19 16:04:50|363.33|361.63|363.34|361.64|363.35|361.65|363.32|361.62|5
1729353900000|2024-10-19 16:05:00|363.35|361.65|363.3|361.6|363.35|361.65|363.3|361.6|7
1729353910000|2024-10-19 16:05:10|363.28|361.58|363.28|361.58|363.29|361.59|363.28|361.58|3
1729353920000|2024-10-19 16:05:20|363.27|361.57|363.14|361.44|363.27|361.57|363.08|361.38|13
1729353930000|2024-10-19 16:05:30|363.13|361.43|363.09|361.39|363.13|361.43|363.09|361.39|4
1729353940000|2024-10-19 16:05:40|363.11|361.41|363.19|361.49|363.19|361.49|363.1|361.4|8
1729353950000|2024-10-19 16:05:50|363.2|361.5|363.24|361.54|363.24|361.54|363.2|361.5|3
1729353960000|2024-10-19 16:06:00|363.23|361.53|363.26|361.56|363.26|361.56|363.21|361.51|3
1729353970000|2024-10-19 16:06:10|363.28|361.58|363.26|361.56|363.28|361.58|363.25|361.55|10
1729353980000|2024-10-19 16:06:20|363.25|361.55|363.27|361.57|363.28|361.58|363.25|361.55|7
1729353990000|2024-10-19 16:06:30|363.29|361.59|363.29|361.59|363.29|361.59|363.29|361.59|1
1729354010000|2024-10-19 16:06:50|363.28|361.58|363.29|361.59|363.29|361.59|363.28|361.58|2
1729354020000|2024-10-19 16:07:00|363.28|361.58|363.28|361.58|363.28|361.58|363.28|361.58|1
1729354030000|2024-10-19 16:07:10|363.27|361.57|363.22|361.52|363.28|361.58|363.21|361.51|8
1729354040000|2024-10-19 16:07:20|363.23|361.53|363.21|361.51|363.23|361.53|363.19|361.49|10
1729354050000|2024-10-19 16:07:30|363.22|361.52|363.13|361.43|363.22|361.52|363.12|361.42|8
1729354060000|2024-10-19 16:07:40|363.12|361.42|363.11|361.41|363.12|361.42|363.11|361.41|2
1729354070000|2024-10-19 16:07:50|363.1|361.4|363.11|361.41|363.11|361.41|363.1|361.4|2
1729354080000|2024-10-19 16:08:00|363.1|361.4|363.12|361.42|363.12|361.42|363.1|361.4|5
1729354090000|2024-10-19 16:08:10|363.07|361.37|363.03|361.33|363.07|361.37|363.02|361.32|5
1729354100000|2024-10-19 16:08:20|363.07|361.37|363.07|361.37|363.07|361.37|363.06|361.36|3
1729354110000|2024-10-19 16:08:30|363.06|361.36|362.97|361.27|363.06|361.36|362.93|361.23|4
1729354120000|2024-10-19 16:08:40|362.95|361.25|362.95|361.25|362.95|361.25|362.95|361.25|1
1729354140000|2024-10-19 16:09:00|362.98|361.28|362.95|361.25|362.98|361.28|362.95|361.25|6
1729354150000|2024-10-19 16:09:10|362.93|361.23|362.93|361.23|362.93|361.23|362.93|361.23|1
1729354160000|2024-10-19 16:09:20|362.92|361.22|362.86|361.16|362.92|361.22|362.85|361.15|11
1729354170000|2024-10-19 16:09:30|362.84|361.14|362.8|361.1|362.84|361.14|362.8|361.1|5
1729354180000|2024-10-19 16:09:40|362.79|361.09|362.62|360.92|362.79|361.09|362.61|360.91|7
1729354190000|2024-10-19 16:09:50|362.61|360.91|362.58|360.88|362.64|360.94|362.58|360.88|13
1729354200000|2024-10-19 16:10:00|362.6|360.9|362.67|360.97|362.67|360.97|362.59|360.89|13
1729354210000|2024-10-19 16:10:10|362.68|360.98|362.73|361.03|362.74|361.04|362.68|360.98|7
1729354220000|2024-10-19 16:10:20|362.75|361.05|362.76|361.06|362.76|361.06|362.73|361.03|4
1729354250000|2024-10-19 16:10:50|362.75|361.05|362.56|360.86|362.75|361.05|362.55|360.85|8
1729354260000|2024-10-19 16:11:00|362.57|360.87|362.44|360.74|362.57|360.87|362.41|360.71|12
1729354270000|2024-10-19 16:11:10|362.43|360.73|362.41|360.71|362.43|360.73|362.39|360.69|13
1729354280000|2024-10-19 16:11:20|362.4|360.7|362.38|360.68|362.4|360.7|362.37|360.67|15
1729354290000|2024-10-19 16:11:30|362.37|360.67|362.37|360.67|362.39|360.69|362.37|360.67|7
1729354300000|2024-10-19 16:11:40|362.36|360.66|362.36|360.66|362.36|360.66|362.34|360.64|3
1729354310000|2024-10-19 16:11:50|362.37|360.67|362.37|360.67|362.37|360.67|362.37|360.67|1
1729354320000|2024-10-19 16:12:00|362.39|360.69|362.37|360.67|362.41|360.71|362.37|360.67|11
1729354330000|2024-10-19 16:12:10|362.38|360.68|362.37|360.67|362.39|360.69|362.37|360.67|7
1729354350000|2024-10-19 16:12:30|362.36|360.66|362.37|360.67|362.37|360.67|362.35|360.65|6
1729354380000|2024-10-19 16:13:00|362.43|360.73|362.49|360.79|362.49|360.79|362.43|360.73|3
1729354390000|2024-10-19 16:13:10|362.54|360.84|362.52|360.82|362.56|360.86|362.52|360.82|7
1729354400000|2024-10-19 16:13:20|362.53|360.83|362.56|360.86|362.58|360.88|362.53|360.83|11
1729354410000|2024-10-19 16:13:30|362.57|360.87|362.57|360.87|362.57|360.87|362.57|360.87|1
1729354420000|2024-10-19 16:13:40|362.58|360.88|362.58|360.88|362.58|360.88|362.55|360.85|7
1729354430000|2024-10-19 16:13:50|362.56|360.86|362.6|360.9|362.6|360.9|362.56|360.86|3
1729354440000|2024-10-19 16:14:00|362.59|360.89|362.47|360.77|362.62|360.92|362.45|360.75|20
1729354450000|2024-10-19 16:14:10|362.46|360.76|362.44|360.74|362.46|360.76|362.41|360.71|12
1729354460000|2024-10-19 16:14:20|362.41|360.71|362.39|360.69|362.42|360.72|362.37|360.67|17
1729354470000|2024-10-19 16:14:30|362.4|360.7|362.38|360.68|362.4|360.7|362.38|360.68|6
1729354480000|2024-10-19 16:14:40|362.39|360.69|362.37|360.67|362.41|360.71|362.37|360.67|12
1729354490000|2024-10-19 16:14:50|362.4|360.7|362.41|360.71|362.43|360.73|362.38|360.68|10
1729354500000|2024-10-19 16:15:00|362.4|360.7|362.4|360.7|362.43|360.73|362.39|360.69|8
1729354510000|2024-10-19 16:15:10|362.39|360.69|362.48|360.78|362.5|360.8|362.39|360.69|10
1729354530000|2024-10-19 16:15:30|362.47|360.77|362.48|360.78|362.48|360.78|362.46|360.76|3
1729354540000|2024-10-19 16:15:40|362.58|360.88|362.63|360.93|362.65|360.95|362.58|360.88|12
1729354550000|2024-10-19 16:15:50|362.62|360.92|362.65|360.95|362.65|360.95|362.62|360.92|4
1729354560000|2024-10-19 16:16:00|362.64|360.94|362.57|360.87|362.66|360.96|362.57|360.87|8
1729354570000|2024-10-19 16:16:10|362.6|360.9|362.59|360.89|362.65|360.95|362.57|360.87|11
1729354580000|2024-10-19 16:16:20|362.58|360.88|362.68|360.98|362.69|360.99|362.58|360.88|15
1729354590000|2024-10-19 16:16:30|362.67|360.97|362.62|360.92|362.67|360.97|362.59|360.89|3
1729354600000|2024-10-19 16:16:40|362.61|360.91|362.59|360.89|362.61|360.91|362.58|360.88|7
1729354610000|2024-10-19 16:16:50|362.56|360.86|362.56|360.86|362.56|360.86|362.51|360.81|7
1729354620000|2024-10-19 16:17:00|362.55|360.85|362.55|360.85|362.56|360.86|362.55|360.85|3
1729354630000|2024-10-19 16:17:10|362.57|360.87|362.51|360.81|362.59|360.89|362.48|360.78|12
1729354640000|2024-10-19 16:17:20|362.52|360.82|362.47|360.77|362.55|360.85|362.47|360.77|12
1729354650000|2024-10-19 16:17:30|362.5|360.8|362.45|360.75|362.5|360.8|362.43|360.73|7
1729354660000|2024-10-19 16:17:40|362.44|360.74|362.5|360.8|362.5|360.8|362.42|360.72|6
1729354670000|2024-10-19 16:17:50|362.49|360.79|362.37|360.67|362.5|360.8|362.37|360.67|8
1729354680000|2024-10-19 16:18:00|362.36|360.66|362.37|360.67|362.37|360.67|362.35|360.65|4
1729354690000|2024-10-19 16:18:10|362.41|360.71|362.68|360.98|362.68|360.98|362.41|360.71|7
1729354700000|2024-10-19 16:18:20|362.69|360.99|362.8|361.1|362.8|361.1|362.68|360.98|10
1729354710000|2024-10-19 16:18:30|362.81|361.11|362.81|361.11|362.81|361.11|362.79|361.09|4
1729354720000|2024-10-19 16:18:40|363.01|361.31|362.99|361.29|363.03|361.33|362.97|361.27|8
1729354730000|2024-10-19 16:18:50|362.98|361.28|362.97|361.27|362.98|361.28|362.92|361.22|12
1729354740000|2024-10-19 16:19:00|362.96|361.26|363.02|361.32|363.02|361.32|362.9|361.2|7
1729354750000|2024-10-19 16:19:10|363.04|361.34|363.24|361.54|363.27|361.57|363.02|361.32|18
1729354760000|2024-10-19 16:19:20|363.2|361.5|363.21|361.51|363.23|361.53|363.2|361.5|15
1729354770000|2024-10-19 16:19:30|363.19|361.49|363.22|361.52|363.22|361.52|363.18|361.48|6
1729354780000|2024-10-19 16:19:40|363.23|361.53|363.25|361.55|363.26|361.56|363.23|361.53|13
1729354790000|2024-10-19 16:19:50|363.26|361.56|363.29|361.59|363.29|361.59|363.26|361.56|5
1729354800000|2024-10-19 16:20:00|363.32|361.62|363.36|361.66|363.36|361.66|363.32|361.62|7
1729354810000|2024-10-19 16:20:10|363.35|361.65|363.4|361.7|363.4|361.7|363.35|361.65|8
1729354820000|2024-10-19 16:20:20|363.39|361.69|363.63|361.93|363.63|361.93|363.39|361.69|14
1729354830000|2024-10-19 16:20:30|363.59|361.89|363.61|361.91|363.61|361.91|363.59|361.89|3
1729354840000|2024-10-19 16:20:40|363.63|361.93|363.63|361.93|363.63|361.93|363.61|361.91|3
1729354850000|2024-10-19 16:20:50|363.59|361.89|363.47|361.77|363.59|361.89|363.46|361.76|7
1729354860000|2024-10-19 16:21:00|363.46|361.76|363.57|361.87|363.57|361.87|363.4|361.7|14
1729354870000|2024-10-19 16:21:10|363.54|361.84|363.6|361.9|363.6|361.9|363.54|361.84|16
1729354880000|2024-10-19 16:21:20|363.61|361.91|363.63|361.93|363.64|361.94|363.61|361.91|4
1729354890000|2024-10-19 16:21:30|363.68|361.98|363.56|361.86|363.69|361.99|363.56|361.86|15
1729354900000|2024-10-19 16:21:40|363.57|361.87|363.5|361.8|363.59|361.89|363.5|361.8|10
1729354910000|2024-10-19 16:21:50|363.47|361.77|363.54|361.84|363.57|361.87|363.46|361.76|14
1729354920000|2024-10-19 16:22:00|363.53|361.83|363.5|361.8|363.53|361.83|363.5|361.8|3
1729354930000|2024-10-19 16:22:10|363.44|361.74|363.2|361.5|363.44|361.74|363.16|361.46|21
1729354940000|2024-10-19 16:22:20|363.21|361.51|363.33|361.63|363.33|361.63|363.21|361.51|14
1729354950000|2024-10-19 16:22:30|363.34|361.64|363.26|361.56|363.35|361.65|363.26|361.56|10
1729354960000|2024-10-19 16:22:40|363.28|361.58|363.3|361.6|363.3|361.6|363.27|361.57|4
1729354970000|2024-10-19 16:22:50|363.31|361.61|363.4|361.7|363.4|361.7|363.31|361.61|12
1729354980000|2024-10-19 16:23:00|363.39|361.69|363.24|361.54|363.4|361.7|363.24|361.54|7
1729354990000|2024-10-19 16:23:10|363.27|361.57|363.24|361.54|363.27|361.57|363.24|361.54|8
1729355000000|2024-10-19 16:23:20|363.25|361.55|363.29|361.59|363.3|361.6|363.24|361.54|10
1729355010000|2024-10-19 16:23:30|363.3|361.6|363.34|361.64|363.38|361.68|363.3|361.6|17
1729355020000|2024-10-19 16:23:40|363.35|361.65|363.4|361.7|363.42|361.72|363.35|361.65|9
1729355030000|2024-10-19 16:23:50|363.39|361.69|363.38|361.68|363.39|361.69|363.38|361.68|2
1729355040000|2024-10-19 16:24:00|363.37|361.67|363.34|361.64|363.37|361.67|363.31|361.61|8
1729355050000|2024-10-19 16:24:10|363.36|361.66|363.43|361.73|363.43|361.73|363.36|361.66|15
1729355060000|2024-10-19 16:24:20|363.42|361.72|363.42|361.72|363.43|361.73|363.41|361.71|9
1729355070000|2024-10-19 16:24:30|363.41|361.71|363.36|361.66|363.41|361.71|363.36|361.66|2
1729355080000|2024-10-19 16:24:40|363.35|361.65|363.21|361.51|363.36|361.66|363.2|361.5|16
1729355090000|2024-10-19 16:24:50|363.22|361.52|363.26|361.56|363.26|361.56|363.21|361.51|11
1729355100000|2024-10-19 16:25:00|363.27|361.57|363.43|361.73|363.44|361.74|363.27|361.57|11
1729355110000|2024-10-19 16:25:10|363.44|361.74|363.51|361.81|363.56|361.86|363.44|361.74|13
1729355120000|2024-10-19 16:25:20|363.52|361.82|363.54|361.84|363.54|361.84|363.49|361.79|12
1729355130000|2024-10-19 16:25:30|363.55|361.85|363.56|361.86|363.61|361.91|363.55|361.85|10
1729355140000|2024-10-19 16:25:40|363.54|361.84|363.5|361.8|363.54|361.84|363.49|361.79|6
1729355150000|2024-10-19 16:25:50|363.49|361.79|363.49|361.79|363.49|361.79|363.49|361.79|1
1729355160000|2024-10-19 16:26:00|363.48|361.78|363.42|361.72|363.48|361.78|363.39|361.69|9
1729355170000|2024-10-19 16:26:10|363.45|361.75|363.45|361.75|363.45|361.75|363.44|361.74|3
1729355180000|2024-10-19 16:26:20|363.44|361.74|363.57|361.87|363.6|361.9|363.43|361.73|22
1729355190000|2024-10-19 16:26:30|363.59|361.89|363.58|361.88|363.59|361.89|363.58|361.88|2
1729355200000|2024-10-19 16:26:40|363.57|361.87|363.47|361.77|363.57|361.87|363.47|361.77|6
1729355210000|2024-10-19 16:26:50|363.49|361.79|363.5|361.8|363.5|361.8|363.47|361.77|8
1729355220000|2024-10-19 16:27:00|363.49|361.79|363.49|361.79|363.5|361.8|363.48|361.78|6
1729355240000|2024-10-19 16:27:20|363.5|361.8|363.49|361.79|363.5|361.8|363.48|361.78|4
1729355260000|2024-10-19 16:27:40|363.5|361.8|363.49|361.79|363.5|361.8|363.49|361.79|2
1729355270000|2024-10-19 16:27:50|363.5|361.8|363.52|361.82|363.52|361.82|363.5|361.8|2
1729355280000|2024-10-19 16:28:00|363.56|361.86|363.49|361.79|363.56|361.86|363.49|361.79|4
1729355290000|2024-10-19 16:28:10|363.5|361.8|363.43|361.73|363.5|361.8|363.43|361.73|2
1729355300000|2024-10-19 16:28:20|363.29|361.59|363.35|361.65|363.36|361.66|363.28|361.58|5
1729355310000|2024-10-19 16:28:30|363.36|361.66|363.35|361.65|363.36|361.66|363.35|361.65|2
1729355320000|2024-10-19 16:28:40|363.33|361.63|363.35|361.65|363.35|361.65|363.33|361.63|3
1729355330000|2024-10-19 16:28:50|363.38|361.68|363.38|361.68|363.38|361.68|363.38|361.68|1
1729355350000|2024-10-19 16:29:10|363.32|361.62|363.32|361.62|363.32|361.62|363.32|361.62|1
1729355360000|2024-10-19 16:29:20|363.31|361.61|363.29|361.59|363.31|361.61|363.29|361.59|2
1729355370000|2024-10-19 16:29:30|363.3|361.6|363.31|361.61|363.31|361.61|363.3|361.6|4
1729355380000|2024-10-19 16:29:40|363.32|361.62|363.31|361.61|363.34|361.64|363.3|361.6|5
1729355390000|2024-10-19 16:29:50|363.32|361.62|363.39|361.69|363.4|361.7|363.31|361.61|6
1729355400000|2024-10-19 16:30:00|363.41|361.71|363.33|361.63|363.41|361.71|363.33|361.63|14
1729355410000|2024-10-19 16:30:10|363.34|361.64|363.41|361.71|363.41|361.71|363.34|361.64|6
1729355420000|2024-10-19 16:30:20|363.44|361.74|363.44|361.74|363.49|361.79|363.4|361.7|18
1729355430000|2024-10-19 16:30:30|363.43|361.73|363.42|361.72|363.44|361.74|363.41|361.71|8
1729355440000|2024-10-19 16:30:40|363.41|361.71|363.41|361.71|363.43|361.73|363.4|361.7|7
1729355450000|2024-10-19 16:30:50|363.42|361.72|363.42|361.72|363.42|361.72|363.41|361.71|7
1729355460000|2024-10-19 16:31:00|363.45|361.75|363.58|361.88|363.58|361.88|363.45|361.75|18
1729355470000|2024-10-19 16:31:10|363.57|361.87|363.71|362.01|363.72|362.02|363.56|361.86|10
1729355480000|2024-10-19 16:31:20|363.73|362.03|363.88|362.18|363.91|362.21|363.72|362.02|18
1729355490000|2024-10-19 16:31:30|363.89|362.19|363.96|362.26|363.97|362.27|363.89|362.19|5
1729355500000|2024-10-19 16:31:40|363.97|362.27|364|362.3|364.02|362.32|363.97|362.27|10
1729355510000|2024-10-19 16:31:50|363.99|362.29|363.91|362.21|363.99|362.29|363.91|362.21|4
1729355520000|2024-10-19 16:32:00|363.93|362.23|363.64|361.94|363.93|362.23|363.6|361.9|22
1729355530000|2024-10-19 16:32:10|363.63|361.93|363.65|361.95|363.66|361.96|363.63|361.93|15
1729355540000|2024-10-19 16:32:20|363.64|361.94|363.67|361.97|363.67|361.97|363.64|361.94|12
1729355550000|2024-10-19 16:32:30|363.68|361.98|363.72|362.02|363.72|362.02|363.67|361.97|8
1729355560000|2024-10-19 16:32:40|363.77|362.07|363.69|361.99|363.77|362.07|363.69|361.99|10
1729355570000|2024-10-19 16:32:50|363.7|362|363.69|361.99|363.7|362|363.69|361.99|2
1729355580000|2024-10-19 16:33:00|363.7|362|363.58|361.88|363.71|362.01|363.56|361.86|11
1729355590000|2024-10-19 16:33:10|363.62|361.92|363.66|361.96|363.66|361.96|363.57|361.87|13
1729355600000|2024-10-19 16:33:20|363.68|361.98|363.68|361.98|363.68|361.98|363.68|361.98|1
1729355610000|2024-10-19 16:33:30|363.69|361.99|363.7|362|363.73|362.03|363.69|361.99|6
1729355620000|2024-10-19 16:33:40|363.69|361.99|363.57|361.87|363.69|361.99|363.56|361.86|8
1729355630000|2024-10-19 16:33:50|363.6|361.9|363.47|361.77|363.6|361.9|363.46|361.76|7
1729355640000|2024-10-19 16:34:00|363.48|361.78|363.49|361.79|363.54|361.84|363.48|361.78|10
1729355650000|2024-10-19 16:34:10|363.5|361.8|363.58|361.88|363.58|361.88|363.5|361.8|4
1729355660000|2024-10-19 16:34:20|363.57|361.87|363.58|361.88|363.61|361.91|363.57|361.87|12
1729355670000|2024-10-19 16:34:30|363.59|361.89|363.6|361.9|363.61|361.91|363.58|361.88|6
1729355680000|2024-10-19 16:34:40|363.61|361.91|363.58|361.88|363.61|361.91|363.58|361.88|10
1729355690000|2024-10-19 16:34:50|363.59|361.89|363.59|361.89|363.6|361.9|363.59|361.89|3
1729355700000|2024-10-19 16:35:00|363.6|361.9|363.61|361.91|363.61|361.91|363.58|361.88|10
1729355710000|2024-10-19 16:35:10|363.6|361.9|363.73|362.03|363.73|362.03|363.6|361.9|5
1729355720000|2024-10-19 16:35:20|363.72|362.02|363.74|362.04|363.77|362.07|363.69|361.99|17
1729355730000|2024-10-19 16:35:30|363.73|362.03|363.69|361.99|363.73|362.03|363.69|361.99|6
1729355740000|2024-10-19 16:35:40|363.68|361.98|363.59|361.89|363.69|361.99|363.59|361.89|12
1729355750000|2024-10-19 16:35:50|363.62|361.92|363.59|361.89|363.62|361.92|363.58|361.88|11
1729355760000|2024-10-19 16:36:00|363.58|361.88|363.54|361.84|363.6|361.9|363.54|361.84|13
1729355770000|2024-10-19 16:36:10|363.53|361.83|363.43|361.73|363.53|361.83|363.43|361.73|4
1729355780000|2024-10-19 16:36:20|363.47|361.77|363.47|361.77|363.53|361.83|363.42|361.72|18
1729355790000|2024-10-19 16:36:30|363.48|361.78|363.47|361.77|363.48|361.78|363.45|361.75|8
1729355800000|2024-10-19 16:36:40|363.46|361.76|363.36|361.66|363.48|361.78|363.35|361.65|13
1729355810000|2024-10-19 16:36:50|363.39|361.69|363.36|361.66|363.39|361.69|363.34|361.64|13
1729355820000|2024-10-19 16:37:00|363.33|361.63|363.27|361.57|363.38|361.68|363.26|361.56|12
1729355830000|2024-10-19 16:37:10|363.28|361.58|363.27|361.57|363.29|361.59|363.26|361.56|16
1729355840000|2024-10-19 16:37:20|363.26|361.56|363.24|361.54|363.26|361.56|363.2|361.5|10
1729355850000|2024-10-19 16:37:30|363.25|361.55|363.21|361.51|363.28|361.58|363.21|361.51|9
1729355860000|2024-10-19 16:37:40|363.19|361.49|363.21|361.51|363.25|361.55|363.19|361.49|17
1729355870000|2024-10-19 16:37:50|363.17|361.47|363.19|361.49|363.21|361.51|363.17|361.47|7
1729355880000|2024-10-19 16:38:00|363.2|361.5|363.1|361.4|363.2|361.5|363.04|361.34|22
1729355890000|2024-10-19 16:38:10|363.11|361.41|363.16|361.46|363.16|361.46|363.11|361.41|7
1729355900000|2024-10-19 16:38:20|363.15|361.45|363.18|361.48|363.21|361.51|363.15|361.45|9
1729355910000|2024-10-19 16:38:30|363.19|361.49|363.21|361.51|363.22|361.52|363.18|361.48|5
1729355920000|2024-10-19 16:38:40|363.2|361.5|363.25|361.55|363.25|361.55|363.2|361.5|12
1729355930000|2024-10-19 16:38:50|363.24|361.54|363.21|361.51|363.27|361.57|363.2|361.5|5
1729355940000|2024-10-19 16:39:00|363.2|361.5|363.3|361.6|363.3|361.6|363.2|361.5|17
1729355950000|2024-10-19 16:39:10|363.27|361.57|363.26|361.56|363.29|361.59|363.26|361.56|7
1729355960000|2024-10-19 16:39:20|363.28|361.58|363.28|361.58|363.28|361.58|363.27|361.57|5
1729355980000|2024-10-19 16:39:40|363.3|361.6|363.37|361.67|363.39|361.69|363.3|361.6|7
1729355990000|2024-10-19 16:39:50|363.38|361.68|363.39|361.69|363.39|361.69|363.38|361.68|2
1729356000000|2024-10-19 16:40:00|363.4|361.7|363.33|361.63|363.4|361.7|363.33|361.63|8
1729356010000|2024-10-19 16:40:10|363.34|361.64|363.27|361.57|363.34|361.64|363.27|361.57|17
1729356020000|2024-10-19 16:40:20|363.25|361.55|363.19|361.49|363.26|361.56|363.15|361.45|13
1729356030000|2024-10-19 16:40:30|363.18|361.48|363.19|361.49|363.2|361.5|363.17|361.47|8
1729356040000|2024-10-19 16:40:40|363.2|361.5|363.2|361.5|363.2|361.5|363.19|361.49|5
1729356050000|2024-10-19 16:40:50|363.16|361.46|363.28|361.58|363.28|361.58|363.15|361.45|14
1729356060000|2024-10-19 16:41:00|363.29|361.59|363.21|361.51|363.29|361.59|363.21|361.51|7
1729356070000|2024-10-19 16:41:10|363.2|361.5|363.19|361.49|363.2|361.5|363.18|361.48|8
1729356080000|2024-10-19 16:41:20|363.2|361.5|363.22|361.52|363.24|361.54|363.2|361.5|5
1729356090000|2024-10-19 16:41:30|363.25|361.55|363.41|361.71|363.44|361.74|363.25|361.55|10
1729356100000|2024-10-19 16:41:40|363.4|361.7|363.41|361.71|363.42|361.72|363.38|361.68|7
1729356110000|2024-10-19 16:41:50|363.4|361.7|363.37|361.67|363.41|361.71|363.36|361.66|9
1729356120000|2024-10-19 16:42:00|363.39|361.69|363.36|361.66|363.39|361.69|363.36|361.66|2
1729356130000|2024-10-19 16:42:10|363.37|361.67|363.41|361.71|363.41|361.71|363.28|361.58|22
1729356140000|2024-10-19 16:42:20|363.42|361.72|363.41|361.71|363.42|361.72|363.41|361.71|2
1729356150000|2024-10-19 16:42:30|363.38|361.68|363.31|361.61|363.4|361.7|363.31|361.61|17
1729356160000|2024-10-19 16:42:40|363.35|361.65|363.32|361.62|363.36|361.66|363.32|361.62|7
1729356170000|2024-10-19 16:42:50|363.29|361.59|363.3|361.6|363.33|361.63|363.29|361.59|13
1729356180000|2024-10-19 16:43:00|363.31|361.61|363.31|361.61|363.31|361.61|363.3|361.6|7
1729356190000|2024-10-19 16:43:10|363.32|361.62|363.38|361.68|363.38|361.68|363.32|361.62|3
1729356200000|2024-10-19 16:43:20|363.36|361.66|363.43|361.73|363.43|361.73|363.36|361.66|8
1729356210000|2024-10-19 16:43:30|363.45|361.75|363.56|361.86|363.56|361.86|363.45|361.75|3
1729356220000|2024-10-19 16:43:40|363.55|361.85|363.56|361.86|363.56|361.86|363.55|361.85|4
1729356230000|2024-10-19 16:43:50|363.58|361.88|363.58|361.88|363.58|361.88|363.58|361.88|1
1729356240000|2024-10-19 16:44:00|363.59|361.89|363.58|361.88|363.59|361.89|363.58|361.88|2
1729356250000|2024-10-19 16:44:10|363.57|361.87|363.45|361.75|363.57|361.87|363.45|361.75|6
1729356260000|2024-10-19 16:44:20|363.47|361.77|363.48|361.78|363.48|361.78|363.46|361.76|6
1729356270000|2024-10-19 16:44:30|363.47|361.77|363.48|361.78|363.48|361.78|363.46|361.76|4
1729356280000|2024-10-19 16:44:40|363.47|361.77|363.47|361.77|363.48|361.78|363.45|361.75|10
1729356290000|2024-10-19 16:44:50|363.46|361.76|363.38|361.68|363.46|361.76|363.31|361.61|11
1729356300000|2024-10-19 16:45:00|363.37|361.67|363.28|361.58|363.37|361.67|363.28|361.58|10
1729356310000|2024-10-19 16:45:10|363.3|361.6|363.32|361.62|363.42|361.72|363.29|361.59|21
1729356320000|2024-10-19 16:45:20|363.3|361.6|363.3|361.6|363.34|361.64|363.28|361.58|7
1729356330000|2024-10-19 16:45:30|363.31|361.61|363.3|361.6|363.32|361.62|363.3|361.6|6
1729356340000|2024-10-19 16:45:40|363.29|361.59|363.27|361.57|363.29|361.59|363.26|361.56|4
1729356350000|2024-10-19 16:45:50|363.28|361.58|363.33|361.63|363.33|361.63|363.28|361.58|8
1729356360000|2024-10-19 16:46:00|363.35|361.65|363.45|361.75|363.45|361.75|363.35|361.65|5
1729356370000|2024-10-19 16:46:10|363.47|361.77|363.46|361.76|363.48|361.78|363.46|361.76|11
1729356380000|2024-10-19 16:46:20|363.47|361.77|363.46|361.76|363.48|361.78|363.45|361.75|8
1729356390000|2024-10-19 16:46:30|363.47|361.77|363.68|361.98|363.68|361.98|363.47|361.77|16
1729356400000|2024-10-19 16:46:40|363.66|361.96|363.6|361.9|363.68|361.98|363.6|361.9|9
1729356410000|2024-10-19 16:46:50|363.58|361.88|363.58|361.88|363.58|361.88|363.58|361.88|1
1729356420000|2024-10-19 16:47:00|363.57|361.87|363.53|361.83|363.58|361.88|363.53|361.83|11
1729356430000|2024-10-19 16:47:10|363.49|361.79|363.49|361.79|363.51|361.81|363.44|361.74|9
1729356440000|2024-10-19 16:47:20|363.48|361.78|363.51|361.81|363.51|361.81|363.46|361.76|8
1729356450000|2024-10-19 16:47:30|363.52|361.82|363.56|361.86|363.59|361.89|363.52|361.82|13
1729356460000|2024-10-19 16:47:40|363.57|361.87|363.58|361.88|363.58|361.88|363.57|361.87|8
1729356470000|2024-10-19 16:47:50|363.57|361.87|363.58|361.88|363.58|361.88|363.57|361.87|2
1729356490000|2024-10-19 16:48:10|363.59|361.89|363.58|361.88|363.6|361.9|363.58|361.88|4
1729356500000|2024-10-19 16:48:20|363.59|361.89|363.61|361.91|363.61|361.91|363.59|361.89|3
1729356510000|2024-10-19 16:48:30|363.65|361.95|363.77|362.07|363.79|362.09|363.65|361.95|14
1729356520000|2024-10-19 16:48:40|363.76|362.06|363.58|361.88|363.76|362.06|363.57|361.87|15
1729356530000|2024-10-19 16:48:50|363.56|361.86|363.55|361.85|363.56|361.86|363.55|361.85|4
1729356540000|2024-10-19 16:49:00|363.53|361.83|363.53|361.83|363.53|361.83|363.52|361.82|5
1729356550000|2024-10-19 16:49:10|363.52|361.82|363.53|361.83|363.53|361.83|363.52|361.82|6
1729356560000|2024-10-19 16:49:20|363.52|361.82|363.47|361.77|363.52|361.82|363.47|361.77|3
1729356570000|2024-10-19 16:49:30|363.46|361.76|363.46|361.76|363.47|361.77|363.45|361.75|13
1729356580000|2024-10-19 16:49:40|363.47|361.77|363.39|361.69|363.47|361.77|363.39|361.69|4
1729356590000|2024-10-19 16:49:50|363.43|361.73|363.39|361.69|363.43|361.73|363.39|361.69|4
1729356600000|2024-10-19 16:50:00|363.4|361.7|363.42|361.72|363.42|361.72|363.4|361.7|4
1729356610000|2024-10-19 16:50:10|363.41|361.71|363.29|361.59|363.41|361.71|363.28|361.58|12
1729356620000|2024-10-19 16:50:20|363.28|361.58|363.27|361.57|363.28|361.58|363.27|361.57|2
1729356630000|2024-10-19 16:50:30|363.23|361.53|363.23|361.53|363.25|361.55|363.21|361.51|7
1729356640000|2024-10-19 16:50:40|363.22|361.52|363.22|361.52|363.24|361.54|363.21|361.51|14
1729356650000|2024-10-19 16:50:50|363.21|361.51|363.21|361.51|363.22|361.52|363.21|361.51|5
1729356660000|2024-10-19 16:51:00|363.22|361.52|363.18|361.48|363.22|361.52|363.16|361.46|13
1729356670000|2024-10-19 16:51:10|363.17|361.47|363.05|361.35|363.17|361.47|363.05|361.35|14
1729356680000|2024-10-19 16:51:20|363.07|361.37|362.97|361.27|363.07|361.37|362.96|361.26|13
1729356690000|2024-10-19 16:51:30|362.96|361.26|362.89|361.19|362.97|361.27|362.89|361.19|16
1729356700000|2024-10-19 16:51:40|362.88|361.18|362.89|361.19|362.9|361.2|362.86|361.16|10
1729356710000|2024-10-19 16:51:50|362.9|361.2|362.91|361.21|362.91|361.21|362.9|361.2|4
1729356720000|2024-10-19 16:52:00|362.92|361.22|363.03|361.33|363.06|361.36|362.92|361.22|14
1729356730000|2024-10-19 16:52:10|363.02|361.32|363|361.3|363.03|361.33|363|361.3|7
1729356740000|2024-10-19 16:52:20|363.01|361.31|363|361.3|363.01|361.31|363|361.3|2
1729356750000|2024-10-19 16:52:30|363.01|361.31|363.2|361.5|363.23|361.53|363.01|361.31|9
1729356760000|2024-10-19 16:52:40|363.19|361.49|363.2|361.5|363.2|361.5|363.19|361.49|2
1729356770000|2024-10-19 16:52:50|363.19|361.49|363.21|361.51|363.22|361.52|363.19|361.49|6
1729356780000|2024-10-19 16:53:00|363.2|361.5|363.11|361.41|363.21|361.51|363.11|361.41|10
1729356790000|2024-10-19 16:53:10|363.07|361.37|363.02|361.32|363.09|361.39|362.96|361.26|14
1729356800000|2024-10-19 16:53:20|363.03|361.33|362.97|361.27|363.05|361.35|362.95|361.25|12
1729356810000|2024-10-19 16:53:30|362.95|361.25|362.96|361.26|363.01|361.31|362.95|361.25|12
1729356820000|2024-10-19 16:53:40|362.95|361.25|362.98|361.28|362.98|361.28|362.94|361.24|6
1729356830000|2024-10-19 16:53:50|362.97|361.27|363.02|361.32|363.02|361.32|362.97|361.27|7
1729356840000|2024-10-19 16:54:00|363.01|361.31|363.01|361.31|363.01|361.31|362.95|361.25|18
1729356850000|2024-10-19 16:54:10|363|361.3|362.92|361.22|363|361.3|362.88|361.18|19
1729356860000|2024-10-19 16:54:20|362.93|361.23|362.97|361.27|362.97|361.27|362.92|361.22|9
1729356870000|2024-10-19 16:54:30|362.96|361.26|362.96|361.26|362.99|361.29|362.92|361.22|11
1729356880000|2024-10-19 16:54:40|362.95|361.25|362.92|361.22|362.98|361.28|362.87|361.17|19
1729356890000|2024-10-19 16:54:50|362.91|361.21|362.89|361.19|362.94|361.24|362.89|361.19|16
1729356900000|2024-10-19 16:55:00|362.91|361.21|362.9|361.2|362.91|361.21|362.85|361.15|16
1729356910000|2024-10-19 16:55:10|362.89|361.19|362.77|361.07|362.89|361.19|362.73|361.03|17
1729356920000|2024-10-19 16:55:20|362.78|361.08|362.77|361.07|362.81|361.11|362.76|361.06|11
1729356930000|2024-10-19 16:55:30|362.76|361.06|362.78|361.08|362.78|361.08|362.7|361|12
1729356940000|2024-10-19 16:55:40|362.79|361.09|362.96|361.26|362.96|361.26|362.79|361.09|14
1729356950000|2024-10-19 16:55:50|362.94|361.24|362.87|361.17|362.95|361.25|362.87|361.17|11
1729356960000|2024-10-19 16:56:00|362.86|361.16|362.89|361.19|362.89|361.19|362.85|361.15|5
1729356970000|2024-10-19 16:56:10|362.91|361.21|363|361.3|363|361.3|362.91|361.21|5
1729356980000|2024-10-19 16:56:20|362.99|361.29|362.91|361.21|363|361.3|362.91|361.21|9
1729356990000|2024-10-19 16:56:30|362.9|361.2|362.93|361.23|362.95|361.25|362.9|361.2|11
1729357000000|2024-10-19 16:56:40|362.92|361.22|362.95|361.25|362.95|361.25|362.92|361.22|5
1729357010000|2024-10-19 16:56:50|362.96|361.26|362.97|361.27|362.98|361.28|362.89|361.19|13
1729357020000|2024-10-19 16:57:00|362.96|361.26|362.94|361.24|362.97|361.27|362.93|361.23|11
1729357030000|2024-10-19 16:57:10|362.95|361.25|363.09|361.39|363.09|361.39|362.94|361.24|11
1729357040000|2024-10-19 16:57:20|363.1|361.4|363.1|361.4|363.12|361.42|363.07|361.37|13
1729357050000|2024-10-19 16:57:30|363.11|361.41|363.26|361.56|363.26|361.56|363.11|361.41|10
1729357060000|2024-10-19 16:57:40|363.25|361.55|363.17|361.47|363.26|361.56|363.16|361.46|9
1729357070000|2024-10-19 16:57:50|363.18|361.48|363.07|361.37|363.18|361.48|363.07|361.37|11
1729357080000|2024-10-19 16:58:00|363.08|361.38|363.21|361.51|363.22|361.52|363.07|361.37|15
1729357090000|2024-10-19 16:58:10|363.18|361.48|363.11|361.41|363.19|361.49|363.11|361.41|8
1729357100000|2024-10-19 16:58:20|363.08|361.38|362.97|361.27|363.08|361.38|362.95|361.25|12
1729357110000|2024-10-19 16:58:30|362.96|361.26|362.9|361.2|362.96|361.26|362.9|361.2|7
1729357120000|2024-10-19 16:58:40|362.92|361.22|362.94|361.24|362.99|361.29|362.92|361.22|16
1729357130000|2024-10-19 16:58:50|362.95|361.25|362.87|361.17|362.98|361.28|362.87|361.17|10
1729357140000|2024-10-19 16:59:00|362.85|361.15|362.77|361.07|362.88|361.18|362.71|361.01|15
1729357150000|2024-10-19 16:59:10|362.76|361.06|362.76|361.06|362.77|361.07|362.75|361.05|9
1729357160000|2024-10-19 16:59:20|362.71|361.01|362.72|361.02|362.79|361.09|362.69|360.99|22
1729357170000|2024-10-19 16:59:30|362.71|361.01|362.72|361.02|362.72|361.02|362.71|361.01|2
1729357180000|2024-10-19 16:59:40|362.71|361.01|362.74|361.04|362.74|361.04|362.67|360.97|19
1729357190000|2024-10-19 16:59:50|362.72|361.02|362.65|360.95|362.72|361.02|362.65|360.95|8
1729357200000|2024-10-19 17:00:00|362.64|360.94|362.67|360.97|362.69|360.99|362.63|360.93|15
1729357210000|2024-10-19 17:00:10|362.66|360.96|362.67|360.97|362.67|360.97|362.66|360.96|2
1729357220000|2024-10-19 17:00:20|362.68|360.98|362.66|360.96|362.68|360.98|362.63|360.93|5
1729357240000|2024-10-19 17:00:40|362.68|360.98|362.8|361.1|362.82|361.12|362.68|360.98|9
1729357250000|2024-10-19 17:00:50|362.78|361.08|362.74|361.04|362.78|361.08|362.74|361.04|4
1729357260000|2024-10-19 17:01:00|362.71|361.01|362.73|361.03|362.73|361.03|362.65|360.95|13
1729357270000|2024-10-19 17:01:10|362.75|361.05|362.72|361.02|362.81|361.11|362.72|361.02|9
1729357280000|2024-10-19 17:01:20|362.73|361.03|362.75|361.05|362.77|361.07|362.73|361.03|20
1729357290000|2024-10-19 17:01:30|362.76|361.06|362.68|360.98|362.76|361.06|362.68|360.98|10
1729357300000|2024-10-19 17:01:40|362.69|360.99|362.64|360.94|362.69|360.99|362.61|360.91|13
1729357310000|2024-10-19 17:01:50|362.63|360.93|362.6|360.9|362.64|360.94|362.58|360.88|13
1729357320000|2024-10-19 17:02:00|362.58|360.88|362.64|360.94|362.64|360.94|362.5|360.8|9
1729357330000|2024-10-19 17:02:10|362.63|360.93|362.63|360.93|362.63|360.93|362.61|360.91|8
1729357340000|2024-10-19 17:02:20|362.62|360.92|362.53|360.83|362.62|360.92|362.52|360.82|16
1729357350000|2024-10-19 17:02:30|362.52|360.82|362.69|360.99|362.73|361.03|362.48|360.78|17
1729357360000|2024-10-19 17:02:40|362.7|361|362.72|361.02|362.72|361.02|362.68|360.98|10
1729357370000|2024-10-19 17:02:50|362.75|361.05|362.95|361.25|362.95|361.25|362.75|361.05|13
1729357380000|2024-10-19 17:03:00|362.96|361.26|362.95|361.25|363.03|361.33|362.93|361.23|17
1729357390000|2024-10-19 17:03:10|362.94|361.24|363.02|361.32|363.02|361.32|362.93|361.23|9
1729357400000|2024-10-19 17:03:20|363.01|361.31|363.08|361.38|363.08|361.38|363.01|361.31|3
1729357410000|2024-10-19 17:03:30|363.14|361.44|363.18|361.48|363.18|361.48|363.14|361.44|3
1729357420000|2024-10-19 17:03:40|363.23|361.53|363.25|361.55|363.27|361.57|363.23|361.53|8
1729357430000|2024-10-19 17:03:50|363.26|361.56|363.2|361.5|363.26|361.56|363.17|361.47|7
1729357440000|2024-10-19 17:04:00|363.21|361.51|363.28|361.58|363.28|361.58|363.21|361.51|7
1729357450000|2024-10-19 17:04:10|363.25|361.55|363.25|361.55|363.27|361.57|363.23|361.53|6
1729357460000|2024-10-19 17:04:20|363.28|361.58|363.28|361.58|363.29|361.59|363.25|361.55|21
1729357470000|2024-10-19 17:04:30|363.26|361.56|363.2|361.5|363.28|361.58|363.2|361.5|12
1729357480000|2024-10-19 17:04:40|363.19|361.49|363.39|361.69|363.41|361.71|363.19|361.49|10
1729357490000|2024-10-19 17:04:50|363.37|361.67|363.41|361.71|363.41|361.71|363.35|361.65|15
1729357500000|2024-10-19 17:05:00|363.4|361.7|363.47|361.77|363.47|361.77|363.4|361.7|9
1729357510000|2024-10-19 17:05:10|363.46|361.76|363.39|361.69|363.46|361.76|363.38|361.68|14
1729357520000|2024-10-19 17:05:20|363.38|361.68|363.3|361.6|363.39|361.69|363.27|361.57|12
1729357530000|2024-10-19 17:05:30|363.29|361.59|363.31|361.61|363.31|361.61|363.29|361.59|7
1729357540000|2024-10-19 17:05:40|363.3|361.6|363.37|361.67|363.38|361.68|363.29|361.59|12
1729357550000|2024-10-19 17:05:50|363.36|361.66|363.36|361.66|363.36|361.66|363.33|361.63|11
1729357560000|2024-10-19 17:06:00|363.35|361.65|363.01|361.31|363.35|361.65|362.97|361.27|11
1729357570000|2024-10-19 17:06:10|363.03|361.33|363.03|361.33|363.03|361.33|362.98|361.28|12
1729357580000|2024-10-19 17:06:20|363.04|361.34|363.07|361.37|363.07|361.37|363.04|361.34|2
1729357590000|2024-10-19 17:06:30|363.02|361.32|363.02|361.32|363.05|361.35|363|361.3|14
1729357600000|2024-10-19 17:06:40|363.01|361.31|363|361.3|363.01|361.31|363|361.3|2
1729357610000|2024-10-19 17:06:50|362.99|361.29|363.02|361.32|363.04|361.34|362.99|361.29|12
1729357620000|2024-10-19 17:07:00|363.04|361.34|363.04|361.34|363.07|361.37|363.04|361.34|6
1729357630000|2024-10-19 17:07:10|363.05|361.35|363.06|361.36|363.08|361.38|363.05|361.35|9
1729357640000|2024-10-19 17:07:20|363.05|361.35|363.07|361.37|363.07|361.37|363.05|361.35|3
1729357650000|2024-10-19 17:07:30|363.06|361.36|363.03|361.33|363.06|361.36|363.02|361.32|6
1729357660000|2024-10-19 17:07:40|363.05|361.35|362.94|361.24|363.07|361.37|362.94|361.24|8
1729357670000|2024-10-19 17:07:50|362.95|361.25|362.99|361.29|363.04|361.34|362.95|361.25|15
1729357680000|2024-10-19 17:08:00|362.97|361.27|362.86|361.16|362.97|361.27|362.81|361.11|5
1729357690000|2024-10-19 17:08:10|362.9|361.2|362.85|361.15|362.93|361.23|362.85|361.15|9
1729357700000|2024-10-19 17:08:20|362.84|361.14|362.85|361.15|362.85|361.15|362.84|361.14|2
1729357710000|2024-10-19 17:08:30|362.83|361.13|362.85|361.15|362.85|361.15|362.83|361.13|4
1729357720000|2024-10-19 17:08:40|362.86|361.16|362.87|361.17|362.87|361.17|362.86|361.16|2
1729357730000|2024-10-19 17:08:50|362.86|361.16|362.89|361.19|362.89|361.19|362.86|361.16|3
1729357740000|2024-10-19 17:09:00|362.9|361.2|362.89|361.19|362.92|361.22|362.87|361.17|7
1729357750000|2024-10-19 17:09:10|362.88|361.18|363.05|361.35|363.07|361.37|362.86|361.16|19
1729357760000|2024-10-19 17:09:20|363.06|361.36|363|361.3|363.06|361.36|362.99|361.29|8
1729357770000|2024-10-19 17:09:30|362.99|361.29|362.96|361.26|363|361.3|362.95|361.25|11
1729357780000|2024-10-19 17:09:40|362.97|361.27|362.97|361.27|362.99|361.29|362.97|361.27|5
1729357790000|2024-10-19 17:09:50|362.98|361.28|362.93|361.23|362.98|361.28|362.92|361.22|10
1729357800000|2024-10-19 17:10:00|362.92|361.22|362.96|361.26|362.98|361.28|362.91|361.21|6
1729357810000|2024-10-19 17:10:10|362.95|361.25|362.86|361.16|362.96|361.26|362.86|361.16|14
1729357820000|2024-10-19 17:10:20|362.87|361.17|362.87|361.17|362.87|361.17|362.87|361.17|1
1729357830000|2024-10-19 17:10:30|362.89|361.19|362.77|361.07|362.89|361.19|362.77|361.07|9
1729357840000|2024-10-19 17:10:40|362.76|361.06|362.61|360.91|362.76|361.06|362.61|360.91|13
1729357850000|2024-10-19 17:10:50|362.6|360.9|362.65|360.95|362.65|360.95|362.6|360.9|6
1729357860000|2024-10-19 17:11:00|362.64|360.94|362.62|360.92|362.65|360.95|362.61|360.91|10
1729357870000|2024-10-19 17:11:10|362.61|360.91|362.56|360.86|362.61|360.91|362.49|360.79|20
1729357880000|2024-10-19 17:11:20|362.55|360.85|362.59|360.89|362.6|360.9|362.5|360.8|10
1729357890000|2024-10-19 17:11:30|362.65|360.95|362.58|360.88|362.65|360.95|362.58|360.88|10
1729357900000|2024-10-19 17:11:40|362.56|360.86|362.54|360.84|362.56|360.86|362.53|360.83|5
1729357910000|2024-10-19 17:11:50|362.53|360.83|362.54|360.84|362.56|360.86|362.53|360.83|8
1729357920000|2024-10-19 17:12:00|362.53|360.83|362.5|360.8|362.53|360.83|362.48|360.78|11
1729357930000|2024-10-19 17:12:10|362.52|360.82|362.57|360.87|362.58|360.88|362.52|360.82|7
1729357940000|2024-10-19 17:12:20|362.56|360.86|362.55|360.85|362.56|360.86|362.49|360.79|9
1729357950000|2024-10-19 17:12:30|362.56|360.86|362.61|360.91|362.61|360.91|362.56|360.86|6
1729357960000|2024-10-19 17:12:40|362.64|360.94|362.66|360.96|362.71|361.01|362.64|360.94|12
1729357970000|2024-10-19 17:12:50|362.67|360.97|362.71|361.01|362.71|361.01|362.67|360.97|5
1729357980000|2024-10-19 17:13:00|362.72|361.02|362.79|361.09|362.8|361.1|362.7|361|10
1729357990000|2024-10-19 17:13:10|362.8|361.1|362.99|361.29|362.99|361.29|362.79|361.09|12
1729358000000|2024-10-19 17:13:20|362.98|361.28|362.97|361.27|363|361.3|362.94|361.24|9
1729358010000|2024-10-19 17:13:30|362.95|361.25|362.94|361.24|362.97|361.27|362.94|361.24|14
1729358020000|2024-10-19 17:13:40|362.93|361.23|362.93|361.23|362.94|361.24|362.93|361.23|13
1729358030000|2024-10-19 17:13:50|362.94|361.24|362.93|361.23|362.97|361.27|362.91|361.21|16
1729358040000|2024-10-19 17:14:00|362.94|361.24|362.94|361.24|362.95|361.25|362.93|361.23|6
1729358050000|2024-10-19 17:14:10|362.93|361.23|363.05|361.35|363.05|361.35|362.93|361.23|8
1729358060000|2024-10-19 17:14:20|363.07|361.37|363.07|361.37|363.08|361.38|363.07|361.37|3
1729358070000|2024-10-19 17:14:30|363.06|361.36|363.08|361.38|363.08|361.38|363.05|361.35|4
1729358080000|2024-10-19 17:14:40|363.06|361.36|363.08|361.38|363.08|361.38|363.06|361.36|2
1729358090000|2024-10-19 17:14:50|363.06|361.36|363.06|361.36|363.08|361.38|363.06|361.36|5
1729358100000|2024-10-19 17:15:00|363.05|361.35|362.97|361.27|363.07|361.37|362.97|361.27|6
1729358110000|2024-10-19 17:15:10|362.98|361.28|363.05|361.35|363.08|361.38|362.98|361.28|8
1729358120000|2024-10-19 17:15:20|363.06|361.36|363.12|361.42|363.12|361.42|363.06|361.36|4
1729358130000|2024-10-19 17:15:30|363.15|361.45|363.15|361.45|363.15|361.45|363.15|361.45|1
1729358140000|2024-10-19 17:15:40|363.14|361.44|363.18|361.48|363.18|361.48|363.14|361.44|3
1729358150000|2024-10-19 17:15:50|363.19|361.49|363.22|361.52|363.22|361.52|363.19|361.49|2
1729358160000|2024-10-19 17:16:00|363.23|361.53|363.28|361.58|363.28|361.58|363.23|361.53|4
1729358170000|2024-10-19 17:16:10|363.31|361.61|363.34|361.64|363.34|361.64|363.31|361.61|5
1729358180000|2024-10-19 17:16:20|363.33|361.63|363.41|361.71|363.42|361.72|363.33|361.63|12
1729358190000|2024-10-19 17:16:30|363.44|361.74|363.45|361.75|363.45|361.75|363.44|361.74|4
1729358200000|2024-10-19 17:16:40|363.46|361.76|363.45|361.75|363.48|361.78|363.44|361.74|14
1729358210000|2024-10-19 17:16:50|363.44|361.74|363.39|361.69|363.46|361.76|363.38|361.68|8
1729358220000|2024-10-19 17:17:00|363.38|361.68|363.42|361.72|363.45|361.75|363.36|361.66|14
1729358230000|2024-10-19 17:17:10|363.41|361.71|363.35|361.65|363.42|361.72|363.35|361.65|6
1729358240000|2024-10-19 17:17:20|363.36|361.66|363.37|361.67|363.38|361.68|363.35|361.65|11
1729358250000|2024-10-19 17:17:30|363.36|361.66|363.34|361.64|363.36|361.66|363.34|361.64|3
1729358260000|2024-10-19 17:17:40|363.33|361.63|363.34|361.64|363.34|361.64|363.33|361.63|2
1729358270000|2024-10-19 17:17:50|363.33|361.63|363.36|361.66|363.36|361.66|363.33|361.63|5
1729358280000|2024-10-19 17:18:00|363.37|361.67|363.37|361.67|363.37|361.67|363.37|361.67|1
1729358290000|2024-10-19 17:18:10|363.38|361.68|363.39|361.69|363.39|361.69|363.37|361.67|5
1729358300000|2024-10-19 17:18:20|363.4|361.7|363.45|361.75|363.48|361.78|363.38|361.68|14
1729358310000|2024-10-19 17:18:30|363.47|361.77|363.51|361.81|363.51|361.81|363.45|361.75|7
1729358320000|2024-10-19 17:18:40|363.53|361.83|363.47|361.77|363.53|361.83|363.47|361.77|5
1729358330000|2024-10-19 17:18:50|363.49|361.79|363.48|361.78|363.49|361.79|363.48|361.78|2
1729358340000|2024-10-19 17:19:00|363.47|361.77|363.47|361.77|363.48|361.78|363.46|361.76|7
1729358350000|2024-10-19 17:19:10|363.45|361.75|363.4|361.7|363.45|361.75|363.4|361.7|2
1729358360000|2024-10-19 17:19:20|363.39|361.69|363.38|361.68|363.4|361.7|363.38|361.68|12
1729358370000|2024-10-19 17:19:30|363.34|361.64|363.26|361.56|363.35|361.65|363.26|361.56|10
1729358380000|2024-10-19 17:19:40|363.27|361.57|363.26|361.56|363.28|361.58|363.26|361.56|4
1729358390000|2024-10-19 17:19:50|363.27|361.57|363.27|361.57|363.27|361.57|363.26|361.56|3
1729358400000|2024-10-19 17:20:00|363.28|361.58|363.35|361.65|363.37|361.67|363.27|361.57|9
1729358410000|2024-10-19 17:20:10|363.36|361.66|363.44|361.74|363.44|361.74|363.36|361.66|8
1729358420000|2024-10-19 17:20:20|363.49|361.79|363.72|362.02|363.72|362.02|363.49|361.79|15
1729358430000|2024-10-19 17:20:30|363.76|362.06|363.72|362.02|363.76|362.06|363.72|362.02|2
1729358440000|2024-10-19 17:20:40|363.71|362.01|363.71|362.01|363.72|362.02|363.71|362.01|3
1729358450000|2024-10-19 17:20:50|363.73|362.03|363.71|362.01|363.73|362.03|363.71|362.01|2
1729358460000|2024-10-19 17:21:00|363.7|362|363.82|362.12|363.82|362.12|363.7|362|16
1729358470000|2024-10-19 17:21:10|363.8|362.1|363.79|362.09|363.8|362.1|363.77|362.07|7
1729358480000|2024-10-19 17:21:20|363.78|362.08|363.98|362.28|363.98|362.28|363.78|362.08|10
1729358490000|2024-10-19 17:21:30|363.99|362.29|363.93|362.23|363.99|362.29|363.93|362.23|9
1729358500000|2024-10-19 17:21:40|363.94|362.24|363.98|362.28|363.98|362.28|363.94|362.24|4
1729358520000|2024-10-19 17:22:00|363.97|362.27|363.92|362.22|364|362.3|363.92|362.22|12
1729358530000|2024-10-19 17:22:10|363.93|362.23|363.9|362.2|363.94|362.24|363.86|362.16|7
1729358540000|2024-10-19 17:22:20|363.89|362.19|363.89|362.19|363.89|362.19|363.87|362.17|6
1729358550000|2024-10-19 17:22:30|363.87|362.17|363.87|362.17|363.88|362.18|363.87|362.17|3
1729358560000|2024-10-19 17:22:40|363.88|362.18|363.88|362.18|363.88|362.18|363.87|362.17|3
1729358570000|2024-10-19 17:22:50|363.87|362.17|363.87|362.17|363.89|362.19|363.87|362.17|7
1729358580000|2024-10-19 17:23:00|363.88|362.18|363.85|362.15|363.88|362.18|363.79|362.09|13
1729358590000|2024-10-19 17:23:10|363.87|362.17|363.9|362.2|363.9|362.2|363.86|362.16|8
1729358600000|2024-10-19 17:23:20|363.92|362.22|363.9|362.2|363.92|362.22|363.9|362.2|2
1729358610000|2024-10-19 17:23:30|363.96|362.26|363.97|362.27|364.02|362.32|363.96|362.26|6
1729358620000|2024-10-19 17:23:40|363.96|362.26|363.95|362.25|363.96|362.26|363.95|362.25|6
1729358630000|2024-10-19 17:23:50|363.96|362.26|363.89|362.19|364.02|362.32|363.88|362.18|16
1729358640000|2024-10-19 17:24:00|363.88|362.18|363.86|362.16|363.91|362.21|363.86|362.16|10
1729358650000|2024-10-19 17:24:10|363.85|362.15|363.78|362.08|363.85|362.15|363.77|362.07|8
1729358660000|2024-10-19 17:24:20|363.77|362.07|363.68|361.98|363.77|362.07|363.67|361.97|13
1729358670000|2024-10-19 17:24:30|363.71|362.01|363.7|362|363.72|362.02|363.69|361.99|6
1729358680000|2024-10-19 17:24:40|363.69|361.99|363.68|361.98|363.69|361.99|363.67|361.97|8
1729358690000|2024-10-19 17:24:50|363.67|361.97|363.66|361.96|363.68|361.98|363.66|361.96|6
1729358700000|2024-10-19 17:25:00|363.59|361.89|363.6|361.9|363.65|361.95|363.59|361.89|7
1729358710000|2024-10-19 17:25:10|363.59|361.89|363.5|361.8|363.6|361.9|363.5|361.8|7
1729358720000|2024-10-19 17:25:20|363.53|361.83|363.48|361.78|363.53|361.83|363.48|361.78|5
1729358730000|2024-10-19 17:25:30|363.49|361.79|363.5|361.8|363.5|361.8|363.48|361.78|4
1729358740000|2024-10-19 17:25:40|363.49|361.79|363.48|361.78|363.49|361.79|363.48|361.78|2
1729358750000|2024-10-19 17:25:50|363.5|361.8|363.51|361.81|363.51|361.81|363.5|361.8|4
1729358760000|2024-10-19 17:26:00|363.5|361.8|363.49|361.79|363.51|361.81|363.47|361.77|10
1729358770000|2024-10-19 17:26:10|363.48|361.78|363.52|361.82|363.55|361.85|363.48|361.78|12
1729358780000|2024-10-19 17:26:20|363.55|361.85|363.6|361.9|363.6|361.9|363.55|361.85|5
1729358790000|2024-10-19 17:26:30|363.61|361.91|363.66|361.96|363.66|361.96|363.58|361.88|10
1729358800000|2024-10-19 17:26:40|363.65|361.95|363.64|361.94|363.66|361.96|363.63|361.93|7
1729358810000|2024-10-19 17:26:50|363.63|361.93|363.66|361.96|363.66|361.96|363.61|361.91|7
1729358820000|2024-10-19 17:27:00|363.64|361.94|363.58|361.88|363.66|361.96|363.58|361.88|11
1729358830000|2024-10-19 17:27:10|363.59|361.89|363.62|361.92|363.62|361.92|363.58|361.88|6
1729358840000|2024-10-19 17:27:20|363.61|361.91|363.61|361.91|363.61|361.91|363.61|361.91|1
1729358850000|2024-10-19 17:27:30|363.6|361.9|363.6|361.9|363.6|361.9|363.6|361.9|1
1729358860000|2024-10-19 17:27:40|363.61|361.91|363.63|361.93|363.63|361.93|363.61|361.91|4
1729358870000|2024-10-19 17:27:50|363.66|361.96|363.65|361.95|363.67|361.97|363.64|361.94|6
1729358880000|2024-10-19 17:28:00|363.64|361.94|363.7|362|363.7|362|363.64|361.94|7
1729358890000|2024-10-19 17:28:10|363.75|362.05|363.89|362.19|363.91|362.21|363.75|362.05|12
1729358900000|2024-10-19 17:28:20|363.88|362.18|363.92|362.22|363.93|362.23|363.88|362.18|10
1729358910000|2024-10-19 17:28:30|363.93|362.23|363.92|362.22|363.93|362.23|363.92|362.22|4
1729358920000|2024-10-19 17:28:40|363.93|362.23|363.92|362.22|363.93|362.23|363.92|362.22|4
1729358930000|2024-10-19 17:28:50|363.71|362.01|363.72|362.02|363.72|362.02|363.69|361.99|4
1729358940000|2024-10-19 17:29:00|363.74|362.04|363.89|362.19|363.89|362.19|363.74|362.04|12
1729358950000|2024-10-19 17:29:10|363.88|362.18|363.87|362.17|363.88|362.18|363.85|362.15|7
1729358960000|2024-10-19 17:29:20|363.85|362.15|363.87|362.17|363.87|362.17|363.85|362.15|2
1729358970000|2024-10-19 17:29:30|363.86|362.16|363.88|362.18|363.89|362.19|363.86|362.16|11
1729358980000|2024-10-19 17:29:40|363.89|362.19|363.89|362.19|363.89|362.19|363.88|362.18|5
1729358990000|2024-10-19 17:29:50|363.9|362.2|363.9|362.2|363.9|362.2|363.89|362.19|3
1729359000000|2024-10-19 17:30:00|363.89|362.19|363.86|362.16|363.89|362.19|363.85|362.15|9
1729359010000|2024-10-19 17:30:10|363.87|362.17|363.88|362.18|363.89|362.19|363.87|362.17|7
1729359020000|2024-10-19 17:30:20|363.89|362.19|363.88|362.18|363.9|362.2|363.87|362.17|8
1729359030000|2024-10-19 17:30:30|363.89|362.19|363.94|362.24|363.94|362.24|363.88|362.18|8
1729359040000|2024-10-19 17:30:40|364|362.3|364.01|362.31|364.01|362.31|363.95|362.25|15
1729359050000|2024-10-19 17:30:50|364.04|362.34|364.08|362.38|364.09|362.39|364.04|362.34|12
1729359060000|2024-10-19 17:31:00|364.09|362.39|364.12|362.42|364.12|362.42|364.09|362.39|2
1729359070000|2024-10-19 17:31:10|364.18|362.48|364.28|362.58|364.37|362.67|364.18|362.48|11
1729359080000|2024-10-19 17:31:20|364.27|362.57|364.25|362.55|364.27|362.57|364.23|362.53|7
1729359090000|2024-10-19 17:31:30|364.26|362.56|364.29|362.59|364.29|362.59|364.26|362.56|9
1729359100000|2024-10-19 17:31:40|364.3|362.6|364.29|362.59|364.3|362.6|364.29|362.59|4
1729359110000|2024-10-19 17:31:50|364.3|362.6|364.26|362.56|364.3|362.6|364.26|362.56|5
1729359120000|2024-10-19 17:32:00|364.27|362.57|364.27|362.57|364.27|362.57|364.26|362.56|3
1729359130000|2024-10-19 17:32:10|364.28|362.58|364.25|362.55|364.28|362.58|364.25|362.55|11
1729359140000|2024-10-19 17:32:20|364.26|362.56|364.26|362.56|364.26|362.56|364.25|362.55|3
1729359150000|2024-10-19 17:32:30|364.29|362.59|364.26|362.56|364.34|362.64|364.26|362.56|14
1729359160000|2024-10-19 17:32:40|364.27|362.57|364.26|362.56|364.27|362.57|364.2|362.5|13
1729359170000|2024-10-19 17:32:50|364.27|362.57|364.27|362.57|364.28|362.58|364.26|362.56|4
1729359180000|2024-10-19 17:33:00|364.28|362.58|364.28|362.58|364.28|362.58|364.28|362.58|1
1729359190000|2024-10-19 17:33:10|364.27|362.57|364.26|362.56|364.28|362.58|364.26|362.56|5
1729359210000|2024-10-19 17:33:30|364.27|362.57|364.27|362.57|364.27|362.57|364.27|362.57|1
1729359220000|2024-10-19 17:33:40|364.28|362.58|364.3|362.6|364.31|362.61|364.28|362.58|6
1729359230000|2024-10-19 17:33:50|364.32|362.62|364.33|362.63|364.33|362.63|364.32|362.62|4
1729359240000|2024-10-19 17:34:00|364.31|362.61|364.18|362.48|364.31|362.61|364.18|362.48|9
1729359250000|2024-10-19 17:34:10|364.17|362.47|364.14|362.44|364.17|362.47|364.14|362.44|6
1729359260000|2024-10-19 17:34:20|364.13|362.43|364.09|362.39|364.13|362.43|364.09|362.39|5
1729359270000|2024-10-19 17:34:30|364.1|362.4|364.11|362.41|364.11|362.41|364.1|362.4|2
1729359300000|2024-10-19 17:35:00|364.03|362.33|364.11|362.41|364.11|362.41|364.03|362.33|7
1729359310000|2024-10-19 17:35:10|364.1|362.4|364.06|362.36|364.11|362.41|364.04|362.34|10
1729359320000|2024-10-19 17:35:20|364.08|362.38|364.08|362.38|364.08|362.38|364.08|362.38|1
1729359330000|2024-10-19 17:35:30|364.07|362.37|364.12|362.42|364.12|362.42|364.01|362.31|12
1729359340000|2024-10-19 17:35:40|364.13|362.43|364.09|362.39|364.13|362.43|364.09|362.39|6
1729359360000|2024-10-19 17:36:00|364.08|362.38|364.08|362.38|364.08|362.38|364.08|362.38|1
1729359370000|2024-10-19 17:36:10|364.09|362.39|364.1|362.4|364.12|362.42|364.09|362.39|5
1729359380000|2024-10-19 17:36:20|364.11|362.41|364.1|362.4|364.11|362.41|364.1|362.4|2
1729359390000|2024-10-19 17:36:30|364.11|362.41|364.11|362.41|364.14|362.44|364.1|362.4|6
1729359400000|2024-10-19 17:36:40|364.1|362.4|364.08|362.38|364.1|362.4|364.08|362.38|3
1729359410000|2024-10-19 17:36:50|364.09|362.39|364.1|362.4|364.12|362.42|364.09|362.39|5
1729359420000|2024-10-19 17:37:00|364.12|362.42|364.1|362.4|364.12|362.42|364.09|362.39|6
1729359430000|2024-10-19 17:37:10|364.11|362.41|364.11|362.41|364.11|362.41|364.11|362.41|1
1729359440000|2024-10-19 17:37:20|364.09|362.39|364.08|362.38|364.09|362.39|364.06|362.36|3
1729359450000|2024-10-19 17:37:30|363.96|362.26|363.95|362.25|363.96|362.26|363.94|362.24|6
1729359460000|2024-10-19 17:37:40|363.94|362.24|363.94|362.24|363.94|362.24|363.91|362.21|7
1729359500000|2024-10-19 17:38:20|363.93|362.23|363.93|362.23|363.93|362.23|363.93|362.23|1
1729359520000|2024-10-19 17:38:40|363.94|362.24|363.91|362.21|363.94|362.24|363.91|362.21|3
1729359530000|2024-10-19 17:38:50|363.88|362.18|363.92|362.22|363.92|362.22|363.88|362.18|5
1729359540000|2024-10-19 17:39:00|363.93|362.23|363.94|362.24|363.97|362.27|363.92|362.22|16
1729359550000|2024-10-19 17:39:10|363.96|362.26|363.96|362.26|363.96|362.26|363.95|362.25|3
1729359560000|2024-10-19 17:39:20|363.95|362.25|363.96|362.26|363.96|362.26|363.95|362.25|2
1729359570000|2024-10-19 17:39:30|363.97|362.27|363.96|362.26|363.97|362.27|363.96|362.26|2
1729359580000|2024-10-19 17:39:40|363.94|362.24|363.91|362.21|363.94|362.24|363.89|362.19|5
1729359590000|2024-10-19 17:39:50|363.9|362.2|363.93|362.23|363.93|362.23|363.9|362.2|3
1729359600000|2024-10-19 17:40:00|363.94|362.24|363.94|362.24|363.94|362.24|363.93|362.23|5
1729359610000|2024-10-19 17:40:10|363.93|362.23|363.93|362.23|363.94|362.24|363.93|362.23|3
1729359620000|2024-10-19 17:40:20|363.94|362.24|363.95|362.25|363.95|362.25|363.93|362.23|4
1729359630000|2024-10-19 17:40:30|363.94|362.24|363.86|362.16|363.94|362.24|363.86|362.16|6
1729359640000|2024-10-19 17:40:40|363.85|362.15|363.77|362.07|363.85|362.15|363.77|362.07|5
1729359650000|2024-10-19 17:40:50|363.79|362.09|363.81|362.11|363.81|362.11|363.79|362.09|2
1729359660000|2024-10-19 17:41:00|363.8|362.1|363.9|362.2|363.9|362.2|363.77|362.07|8
1729359670000|2024-10-19 17:41:10|363.89|362.19|363.89|362.19|363.89|362.19|363.89|362.19|1
1729359680000|2024-10-19 17:41:20|363.9|362.2|363.86|362.16|363.9|362.2|363.86|362.16|4
1729359690000|2024-10-19 17:41:30|363.89|362.19|363.91|362.21|363.91|362.21|363.86|362.16|4
1729359700000|2024-10-19 17:41:40|363.9|362.2|363.88|362.18|363.9|362.2|363.88|362.18|5
1729359710000|2024-10-19 17:41:50|363.89|362.19|363.91|362.21|363.92|362.22|363.88|362.18|8
1729359720000|2024-10-19 17:42:00|363.9|362.2|363.87|362.17|363.9|362.2|363.87|362.17|5
1729359730000|2024-10-19 17:42:10|363.85|362.15|363.79|362.09|363.85|362.15|363.75|362.05|7
1729359740000|2024-10-19 17:42:20|363.78|362.08|363.79|362.09|363.79|362.09|363.77|362.07|3
1729359750000|2024-10-19 17:42:30|363.81|362.11|363.79|362.09|363.81|362.11|363.79|362.09|2
1729359760000|2024-10-19 17:42:40|363.81|362.11|363.8|362.1|363.81|362.11|363.8|362.1|2
1729359780000|2024-10-19 17:43:00|363.79|362.09|363.75|362.05|363.79|362.09|363.75|362.05|3
1729359800000|2024-10-19 17:43:20|363.73|362.03|363.72|362.02|363.74|362.04|363.72|362.02|7
1729359810000|2024-10-19 17:43:30|363.75|362.05|363.75|362.05|363.75|362.05|363.75|362.05|1
1729359820000|2024-10-19 17:43:40|363.73|362.03|363.73|362.03|363.75|362.05|363.73|362.03|7
1729359830000|2024-10-19 17:43:50|363.72|362.02|363.7|362|363.72|362.02|363.7|362|3
1729359850000|2024-10-19 17:44:10|363.73|362.03|363.73|362.03|363.73|362.03|363.73|362.03|1
1729359860000|2024-10-19 17:44:20|363.72|362.02|363.72|362.02|363.72|362.02|363.71|362.01|3
1729359870000|2024-10-19 17:44:30|363.71|362.01|363.73|362.03|363.75|362.05|363.71|362.01|5
1729359880000|2024-10-19 17:44:40|363.72|362.02|363.73|362.03|363.74|362.04|363.69|361.99|7
1729359890000|2024-10-19 17:44:50|363.72|362.02|363.69|361.99|363.74|362.04|363.69|361.99|10
1729359900000|2024-10-19 17:45:00|363.7|362|363.7|362|363.74|362.04|363.69|361.99|14
1729359910000|2024-10-19 17:45:10|363.69|361.99|363.71|362.01|363.71|362.01|363.69|361.99|2
1729359920000|2024-10-19 17:45:20|363.7|362|363.66|361.96|363.7|362|363.66|361.96|3
1729359930000|2024-10-19 17:45:30|363.61|361.91|363.59|361.89|363.62|361.92|363.57|361.87|6
1729359940000|2024-10-19 17:45:40|363.61|361.91|363.62|361.92|363.63|361.93|363.61|361.91|3
1729359950000|2024-10-19 17:45:50|363.6|361.9|363.65|361.95|363.65|361.95|363.6|361.9|4
1729359960000|2024-10-19 17:46:00|363.66|361.96|363.68|361.98|363.69|361.99|363.66|361.96|12
1729359970000|2024-10-19 17:46:10|363.67|361.97|363.63|361.93|363.68|361.98|363.63|361.93|6
1729359980000|2024-10-19 17:46:20|363.65|361.95|363.65|361.95|363.66|361.96|363.65|361.95|3
1729359990000|2024-10-19 17:46:30|363.66|361.96|363.67|361.97|363.68|361.98|363.65|361.95|7
1729360000000|2024-10-19 17:46:40|363.68|361.98|363.7|362|363.71|362.01|363.68|361.98|4
1729360010000|2024-10-19 17:46:50|363.68|361.98|363.65|361.95|363.68|361.98|363.65|361.95|3
1729360020000|2024-10-19 17:47:00|363.68|361.98|363.65|361.95|363.68|361.98|363.65|361.95|2
1729360030000|2024-10-19 17:47:10|363.62|361.92|363.57|361.87|363.62|361.92|363.57|361.87|3
1729360050000|2024-10-19 17:47:30|363.59|361.89|363.62|361.92|363.62|361.92|363.58|361.88|5
1729360060000|2024-10-19 17:47:40|363.59|361.89|363.62|361.92|363.62|361.92|363.59|361.89|3
1729360070000|2024-10-19 17:47:50|363.59|361.89|363.46|361.76|363.61|361.91|363.46|361.76|6
1729360080000|2024-10-19 17:48:00|363.49|361.79|363.48|361.78|363.51|361.81|363.48|361.78|3
1729360090000|2024-10-19 17:48:10|363.46|361.76|363.46|361.76|363.49|361.79|363.46|361.76|5
1729360100000|2024-10-19 17:48:20|363.53|361.83|363.57|361.87|363.57|361.87|363.53|361.83|3
1729360110000|2024-10-19 17:48:30|363.62|361.92|363.61|361.91|363.62|361.92|363.61|361.91|2
1729360120000|2024-10-19 17:48:40|363.62|361.92|363.69|361.99|363.69|361.99|363.62|361.92|5
1729360130000|2024-10-19 17:48:50|363.73|362.03|363.84|362.14|363.84|362.14|363.73|362.03|10
1729360140000|2024-10-19 17:49:00|363.83|362.13|363.84|362.14|363.86|362.16|363.82|362.12|9
1729360150000|2024-10-19 17:49:10|363.87|362.17|363.88|362.18|363.88|362.18|363.84|362.14|4
1729360160000|2024-10-19 17:49:20|363.87|362.17|363.87|362.17|363.88|362.18|363.86|362.16|4
1729360170000|2024-10-19 17:49:30|363.86|362.16|363.85|362.15|363.86|362.16|363.85|362.15|4
1729360180000|2024-10-19 17:49:40|363.86|362.16|363.87|362.17|363.87|362.17|363.86|362.16|4
1729360200000|2024-10-19 17:50:00|363.89|362.19|363.87|362.17|363.89|362.19|363.87|362.17|5
1729360210000|2024-10-19 17:50:10|363.88|362.18|363.83|362.13|363.88|362.18|363.78|362.08|7
1729360220000|2024-10-19 17:50:20|363.84|362.14|363.81|362.11|363.84|362.14|363.81|362.11|7
1729360230000|2024-10-19 17:50:30|363.8|362.1|363.83|362.13|363.83|362.13|363.8|362.1|5
1729360240000|2024-10-19 17:50:40|363.82|362.12|363.82|362.12|363.82|362.12|363.82|362.12|1
1729360250000|2024-10-19 17:50:50|363.83|362.13|363.83|362.13|363.85|362.15|363.82|362.12|9
1729360260000|2024-10-19 17:51:00|363.79|362.09|363.69|361.99|363.79|362.09|363.69|361.99|2
1729360270000|2024-10-19 17:51:10|363.7|362|363.73|362.03|363.74|362.04|363.7|362|6
1729360280000|2024-10-19 17:51:20|363.74|362.04|363.8|362.1|363.8|362.1|363.73|362.03|4
1729360290000|2024-10-19 17:51:30|363.78|362.08|363.65|361.95|363.78|362.08|363.65|361.95|13
1729360300000|2024-10-19 17:51:40|363.66|361.96|363.66|361.96|363.66|361.96|363.66|361.96|1
1729360310000|2024-10-19 17:51:50|363.67|361.97|363.64|361.94|363.67|361.97|363.64|361.94|3
1729360320000|2024-10-19 17:52:00|363.66|361.96|363.67|361.97|363.67|361.97|363.65|361.95|4
1729360330000|2024-10-19 17:52:10|363.68|361.98|363.7|362|363.74|362.04|363.68|361.98|8
1729360340000|2024-10-19 17:52:20|363.69|361.99|363.63|361.93|363.7|362|363.63|361.93|7
1729360350000|2024-10-19 17:52:30|363.64|361.94|363.67|361.97|363.67|361.97|363.64|361.94|7
1729360360000|2024-10-19 17:52:40|363.66|361.96|363.67|361.97|363.67|361.97|363.66|361.96|2
1729360370000|2024-10-19 17:52:50|363.68|361.98|363.71|362.01|363.72|362.02|363.68|361.98|6
1729360380000|2024-10-19 17:53:00|363.78|362.08|363.8|362.1|363.8|362.1|363.77|362.07|9
1729360390000|2024-10-19 17:53:10|363.79|362.09|363.79|362.09|363.8|362.1|363.79|362.09|3
1729360400000|2024-10-19 17:53:20|363.8|362.1|363.8|362.1|363.8|362.1|363.8|362.1|1
1729360420000|2024-10-19 17:53:40|363.81|362.11|363.8|362.1|363.81|362.11|363.8|362.1|4
1729360430000|2024-10-19 17:53:50|363.79|362.09|363.79|362.09|363.79|362.09|363.79|362.09|1
1729360440000|2024-10-19 17:54:00|363.8|362.1|363.79|362.09|363.8|362.1|363.79|362.09|4
1729360450000|2024-10-19 17:54:10|363.8|362.1|363.8|362.1|363.81|362.11|363.8|362.1|3
1729360460000|2024-10-19 17:54:20|363.79|362.09|363.79|362.09|363.8|362.1|363.79|362.09|3
1729360480000|2024-10-19 17:54:40|363.8|362.1|363.8|362.1|363.8|362.1|363.8|362.1|1
1729360490000|2024-10-19 17:54:50|363.81|362.11|363.83|362.13|363.83|362.13|363.81|362.11|2
1729360500000|2024-10-19 17:55:00|363.87|362.17|363.88|362.18|363.9|362.2|363.85|362.15|10
1729360510000|2024-10-19 17:55:10|363.87|362.17|363.87|362.17|363.87|362.17|363.86|362.16|3
1729360520000|2024-10-19 17:55:20|363.88|362.18|363.88|362.18|363.88|362.18|363.88|362.18|1
1729360530000|2024-10-19 17:55:30|363.89|362.19|363.88|362.18|363.89|362.19|363.88|362.18|2
1729360540000|2024-10-19 17:55:40|363.86|362.16|363.86|362.16|363.86|362.16|363.86|362.16|1
1729360550000|2024-10-19 17:55:50|363.84|362.14|363.83|362.13|363.84|362.14|363.82|362.12|7
1729360560000|2024-10-19 17:56:00|363.84|362.14|363.85|362.15|363.85|362.15|363.83|362.13|3
1729360570000|2024-10-19 17:56:10|363.87|362.17|363.87|362.17|363.87|362.17|363.86|362.16|3
1729360600000|2024-10-19 17:56:40|363.88|362.18|363.87|362.17|363.88|362.18|363.87|362.17|2
1729360620000|2024-10-19 17:57:00|363.86|362.16|363.75|362.05|363.86|362.16|363.75|362.05|5
1729360630000|2024-10-19 17:57:10|363.74|362.04|363.74|362.04|363.74|362.04|363.74|362.04|1
1729360640000|2024-10-19 17:57:20|363.73|362.03|363.78|362.08|363.78|362.08|363.72|362.02|8
1729360650000|2024-10-19 17:57:30|363.79|362.09|363.86|362.16|363.86|362.16|363.79|362.09|3
1729360660000|2024-10-19 17:57:40|363.87|362.17|363.87|362.17|363.87|362.17|363.86|362.16|3
1729360680000|2024-10-19 17:58:00|363.86|362.16|363.86|362.16|363.86|362.16|363.86|362.16|1
1729360690000|2024-10-19 17:58:10|363.85|362.15|363.82|362.12|363.85|362.15|363.81|362.11|3
1729360700000|2024-10-19 17:58:20|363.84|362.14|363.86|362.16|363.86|362.16|363.84|362.14|4
1729360710000|2024-10-19 17:58:30|363.85|362.15|363.87|362.17|363.87|362.17|363.83|362.13|8
1729360720000|2024-10-19 17:58:40|363.86|362.16|363.86|362.16|363.87|362.17|363.86|362.16|3
1729360730000|2024-10-19 17:58:50|363.85|362.15|363.77|362.07|363.85|362.15|363.75|362.05|4
1729360740000|2024-10-19 17:59:00|363.81|362.11|363.76|362.06|363.81|362.11|363.76|362.06|5
1729360750000|2024-10-19 17:59:10|363.77|362.07|363.63|361.93|363.77|362.07|363.63|361.93|6
1729360760000|2024-10-19 17:59:20|363.64|361.94|363.64|361.94|363.64|361.94|363.64|361.94|1
1729360770000|2024-10-19 17:59:30|363.65|361.95|363.65|361.95|363.68|361.98|363.65|361.95|7
1729360780000|2024-10-19 17:59:40|363.66|361.96|363.66|361.96|363.66|361.96|363.66|361.96|1
1729360790000|2024-10-19 17:59:50|363.65|361.95|363.65|361.95|363.65|361.95|363.65|361.95|1
1729360800000|2024-10-19 18:00:00|363.66|361.96|363.7|362|363.73|362.03|363.66|361.96|5
1729360810000|2024-10-19 18:00:10|363.69|361.99|363.67|361.97|363.69|361.99|363.67|361.97|2
1729360820000|2024-10-19 18:00:20|363.66|361.96|363.68|361.98|363.68|361.98|363.66|361.96|2
1729360830000|2024-10-19 18:00:30|363.77|362.07|363.79|362.09|363.79|362.09|363.76|362.06|8
1729360840000|2024-10-19 18:00:40|363.78|362.08|363.71|362.01|363.83|362.13|363.71|362.01|15
1729360850000|2024-10-19 18:00:50|363.72|362.02|363.68|361.98|363.72|362.02|363.66|361.96|8
1729360870000|2024-10-19 18:01:10|363.69|361.99|363.73|362.03|363.73|362.03|363.69|361.99|7
1729360880000|2024-10-19 18:01:20|363.72|362.02|363.85|362.15|363.86|362.16|363.72|362.02|12
1729360890000|2024-10-19 18:01:30|363.86|362.16|364|362.3|364|362.3|363.85|362.15|12
1729360900000|2024-10-19 18:01:40|363.99|362.29|364|362.3|364|362.3|363.98|362.28|4
1729360910000|2024-10-19 18:01:50|364.01|362.31|364.01|362.31|364.03|362.33|364.01|362.31|10
1729360920000|2024-10-19 18:02:00|364|362.3|364|362.3|364.02|362.32|364|362.3|7
1729360930000|2024-10-19 18:02:10|364.01|362.31|364|362.3|364.01|362.31|363.93|362.23|12
1729360940000|2024-10-19 18:02:20|363.98|362.28|363.98|362.28|363.98|362.28|363.98|362.28|1
1729360950000|2024-10-19 18:02:30|364|362.3|363.96|362.26|364|362.3|363.91|362.21|8
1729360960000|2024-10-19 18:02:40|363.95|362.25|363.95|362.25|363.96|362.26|363.94|362.24|5
1729360970000|2024-10-19 18:02:50|363.94|362.24|363.88|362.18|363.94|362.24|363.88|362.18|8
1729360980000|2024-10-19 18:03:00|363.86|362.16|363.86|362.16|363.86|362.16|363.86|362.16|1
1729360990000|2024-10-19 18:03:10|363.87|362.17|363.67|361.97|363.87|362.17|363.66|361.96|7
1729361000000|2024-10-19 18:03:20|363.66|361.96|363.62|361.92|363.67|361.97|363.62|361.92|9
1729361010000|2024-10-19 18:03:30|363.6|361.9|363.61|361.91|363.63|361.93|363.6|361.9|4
1729361020000|2024-10-19 18:03:40|363.62|361.92|363.62|361.92|363.62|361.92|363.62|361.92|1
1729361030000|2024-10-19 18:03:50|363.61|361.91|363.66|361.96|363.66|361.96|363.61|361.91|7
1729361040000|2024-10-19 18:04:00|363.65|361.95|363.52|361.82|363.65|361.95|363.52|361.82|12
1729361050000|2024-10-19 18:04:10|363.51|361.81|363.52|361.82|363.52|361.82|363.51|361.81|2
1729361060000|2024-10-19 18:04:20|363.54|361.84|363.54|361.84|363.54|361.84|363.53|361.83|3
1729361070000|2024-10-19 18:04:30|363.53|361.83|363.53|361.83|363.56|361.86|363.53|361.83|15
1729361080000|2024-10-19 18:04:40|363.54|361.84|363.54|361.84|363.54|361.84|363.53|361.83|13
1729361090000|2024-10-19 18:04:50|363.53|361.83|363.53|361.83|363.54|361.84|363.53|361.83|13
1729361100000|2024-10-19 18:05:00|363.54|361.84|363.49|361.79|363.54|361.84|363.49|361.79|19
1729361110000|2024-10-19 18:05:10|363.47|361.77|363.5|361.8|363.5|361.8|363.47|361.77|4
1729361120000|2024-10-19 18:05:20|363.51|361.81|363.56|361.86|363.58|361.88|363.51|361.81|9
1729361130000|2024-10-19 18:05:30|363.54|361.84|363.55|361.85|363.55|361.85|363.54|361.84|2
1729361150000|2024-10-19 18:05:50|363.53|361.83|363.53|361.83|363.54|361.84|363.53|361.83|5
1729361160000|2024-10-19 18:06:00|363.52|361.82|363.53|361.83|363.56|361.86|363.52|361.82|7
1729361170000|2024-10-19 18:06:10|363.52|361.82|363.52|361.82|363.52|361.82|363.52|361.82|1
1729361180000|2024-10-19 18:06:20|363.51|361.81|363.48|361.78|363.51|361.81|363.47|361.77|8
1729361190000|2024-10-19 18:06:30|363.47|361.77|363.48|361.78|363.48|361.78|363.47|361.77|2
1729361200000|2024-10-19 18:06:40|363.47|361.77|363.47|361.77|363.47|361.77|363.47|361.77|1
1729361210000|2024-10-19 18:06:50|363.52|361.82|363.51|361.81|363.52|361.82|363.5|361.8|3
1729361220000|2024-10-19 18:07:00|363.5|361.8|363.47|361.77|363.5|361.8|363.47|361.77|6
1729361230000|2024-10-19 18:07:10|363.48|361.78|363.48|361.78|363.48|361.78|363.47|361.77|3
1729361250000|2024-10-19 18:07:30|363.46|361.76|363.46|361.76|363.46|361.76|363.46|361.76|1
1729361260000|2024-10-19 18:07:40|363.47|361.77|363.47|361.77|363.47|361.77|363.47|361.77|1
1729361270000|2024-10-19 18:07:50|363.46|361.76|363.48|361.78|363.48|361.78|363.46|361.76|11
1729361280000|2024-10-19 18:08:00|363.47|361.77|363.36|361.66|363.47|361.77|363.35|361.65|9
1729361300000|2024-10-19 18:08:20|363.37|361.67|363.37|361.67|363.37|361.67|363.36|361.66|9
1729361310000|2024-10-19 18:08:30|363.36|361.66|363.36|361.66|363.36|361.66|363.36|361.66|1
1729361320000|2024-10-19 18:08:40|363.37|361.67|363.36|361.66|363.37|361.67|363.36|361.66|2
1729361330000|2024-10-19 18:08:50|363.37|361.67|363.36|361.66|363.37|361.67|363.36|361.66|2
1729361340000|2024-10-19 18:09:00|363.38|361.68|363.38|361.68|363.39|361.69|363.37|361.67|5
1729361350000|2024-10-19 18:09:10|363.39|361.69|363.48|361.78|363.48|361.78|363.37|361.67|7
1729361360000|2024-10-19 18:09:20|363.46|361.76|363.47|361.77|363.47|361.77|363.46|361.76|2
1729361380000|2024-10-19 18:09:40|363.46|361.76|363.47|361.77|363.47|361.77|363.46|361.76|4
1729361390000|2024-10-19 18:09:50|363.46|361.76|363.46|361.76|363.47|361.77|363.46|361.76|3
1729361400000|2024-10-19 18:10:00|363.45|361.75|363.37|361.67|363.45|361.75|363.36|361.66|7
1729361410000|2024-10-19 18:10:10|363.35|361.65|363.21|361.51|363.35|361.65|363.21|361.51|11
1729361420000|2024-10-19 18:10:20|363.2|361.5|363.13|361.43|363.2|361.5|363.11|361.41|5
1729361440000|2024-10-19 18:10:40|363.12|361.42|363.09|361.39|363.12|361.42|363.09|361.39|2
1729361450000|2024-10-19 18:10:50|363.08|361.38|363.1|361.4|363.1|361.4|363.08|361.38|6
1729361460000|2024-10-19 18:11:00|363.08|361.38|363.03|361.33|363.08|361.38|363.02|361.32|7
1729361470000|2024-10-19 18:11:10|363.02|361.32|363.05|361.35|363.05|361.35|362.99|361.29|9
1729361480000|2024-10-19 18:11:20|363.09|361.39|363.09|361.39|363.1|361.4|363.07|361.37|7
1729361490000|2024-10-19 18:11:30|363.17|361.47|363.15|361.45|363.17|361.47|363.14|361.44|3
1729361510000|2024-10-19 18:11:50|363.16|361.46|363.23|361.53|363.23|361.53|363.16|361.46|6
1729361520000|2024-10-19 18:12:00|363.28|361.58|363.29|361.59|363.3|361.6|363.28|361.58|8
1729361530000|2024-10-19 18:12:10|363.28|361.58|363.31|361.61|363.31|361.61|363.28|361.58|8
1729361540000|2024-10-19 18:12:20|363.28|361.58|363.3|361.6|363.3|361.6|363.28|361.58|19
1729361550000|2024-10-19 18:12:30|363.28|361.58|363.48|361.78|363.48|361.78|363.28|361.58|16
1729361560000|2024-10-19 18:12:40|363.47|361.77|363.47|361.77|363.48|361.78|363.45|361.75|10
1729361570000|2024-10-19 18:12:50|363.48|361.78|363.45|361.75|363.48|361.78|363.44|361.74|13
1729361580000|2024-10-19 18:13:00|363.44|361.74|363.43|361.73|363.45|361.75|363.43|361.73|6
1729361590000|2024-10-19 18:13:10|363.45|361.75|363.43|361.73|363.45|361.75|363.43|361.73|2
1729361600000|2024-10-19 18:13:20|363.44|361.74|363.46|361.76|363.46|361.76|363.44|361.74|2
1729361610000|2024-10-19 18:13:30|363.45|361.75|363.44|361.74|363.46|361.76|363.44|361.74|6
1729361620000|2024-10-19 18:13:40|363.45|361.75|363.45|361.75|363.45|361.75|363.44|361.74|7
1729361630000|2024-10-19 18:13:50|363.47|361.77|363.46|361.76|363.47|361.77|363.45|361.75|3
1729361650000|2024-10-19 18:14:10|363.47|361.77|363.59|361.89|363.59|361.89|363.47|361.77|8
1729361660000|2024-10-19 18:14:20|363.58|361.88|363.57|361.87|363.59|361.89|363.55|361.85|11
1729361670000|2024-10-19 18:14:30|363.56|361.86|363.57|361.87|363.57|361.87|363.56|361.86|4
1729361680000|2024-10-19 18:14:40|363.56|361.86|363.55|361.85|363.56|361.86|363.55|361.85|4
1729361700000|2024-10-19 18:15:00|363.57|361.87|363.49|361.79|363.57|361.87|363.46|361.76|9
1729361710000|2024-10-19 18:15:10|363.47|361.77|363.47|361.77|363.49|361.79|363.47|361.77|7
1729361720000|2024-10-19 18:15:20|363.46|361.76|363.48|361.78|363.48|361.78|363.46|361.76|7
1729361730000|2024-10-19 18:15:30|363.49|361.79|363.59|361.89|363.59|361.89|363.49|361.79|10
1729361740000|2024-10-19 18:15:40|363.57|361.87|363.58|361.88|363.59|361.89|363.57|361.87|4
1729361750000|2024-10-19 18:15:50|363.59|361.89|363.67|361.97|363.67|361.97|363.59|361.89|5
1729361760000|2024-10-19 18:16:00|363.66|361.96|363.76|362.06|363.76|362.06|363.66|361.96|10
1729361770000|2024-10-19 18:16:10|363.73|362.03|363.76|362.06|363.76|362.06|363.73|362.03|3
1729361780000|2024-10-19 18:16:20|363.81|362.11|363.9|362.2|363.91|362.21|363.81|362.11|8
1729361790000|2024-10-19 18:16:30|363.88|362.18|364|362.3|364|362.3|363.88|362.18|11
1729361800000|2024-10-19 18:16:40|363.97|362.27|363.86|362.16|363.99|362.29|363.86|362.16|7
1729361810000|2024-10-19 18:16:50|363.85|362.15|363.86|362.16|363.86|362.16|363.85|362.15|2
1729361820000|2024-10-19 18:17:00|363.87|362.17|363.89|362.19|363.89|362.19|363.86|362.16|6
1729361830000|2024-10-19 18:17:10|363.88|362.18|363.89|362.19|363.89|362.19|363.88|362.18|4
1729361840000|2024-10-19 18:17:20|363.88|362.18|363.85|362.15|363.89|362.19|363.83|362.13|6
1729361850000|2024-10-19 18:17:30|363.84|362.14|363.77|362.07|363.84|362.14|363.77|362.07|4
1729361860000|2024-10-19 18:17:40|363.78|362.08|363.83|362.13|363.85|362.15|363.78|362.08|5
1729361870000|2024-10-19 18:17:50|363.84|362.14|363.85|362.15|363.85|362.15|363.84|362.14|2
1729361880000|2024-10-19 18:18:00|363.88|362.18|363.91|362.21|363.92|362.22|363.88|362.18|3
1729361890000|2024-10-19 18:18:10|363.92|362.22|363.92|362.22|363.92|362.22|363.92|362.22|1
1729361910000|2024-10-19 18:18:30|363.97|362.27|363.97|362.27|363.97|362.27|363.97|362.27|1
1729361920000|2024-10-19 18:18:40|363.98|362.28|363.91|362.21|364|362.3|363.91|362.21|5
1729361930000|2024-10-19 18:18:50|363.92|362.22|364.01|362.31|364.01|362.31|363.92|362.22|8
1729361940000|2024-10-19 18:19:00|364.02|362.32|363.94|362.24|364.03|362.33|363.93|362.23|14
1729361950000|2024-10-19 18:19:10|363.93|362.23|363.95|362.25|363.95|362.25|363.93|362.23|5
1729361960000|2024-10-19 18:19:20|363.94|362.24|363.95|362.25|363.95|362.25|363.94|362.24|2
1729361980000|2024-10-19 18:19:40|363.94|362.24|363.94|362.24|363.94|362.24|363.94|362.24|1
1729361990000|2024-10-19 18:19:50|363.95|362.25|364.04|362.34|364.04|362.34|363.95|362.25|5
1729362000000|2024-10-19 18:20:00|364.05|362.35|364.13|362.43|364.13|362.43|364.05|362.35|9
1729362010000|2024-10-19 18:20:10|364.11|362.41|364.1|362.4|364.12|362.42|364.1|362.4|3
1729362020000|2024-10-19 18:20:20|364.09|362.39|364.1|362.4|364.1|362.4|364.09|362.39|2
1729362030000|2024-10-19 18:20:30|364.11|362.41|364.12|362.42|364.12|362.42|364.11|362.41|2
1729362040000|2024-10-19 18:20:40|364.1|362.4|364.08|362.38|364.1|362.4|364.08|362.38|7
1729362050000|2024-10-19 18:20:50|364.09|362.39|364.09|362.39|364.09|362.39|364.05|362.35|9
1729362060000|2024-10-19 18:21:00|364.1|362.4|364.12|362.42|364.12|362.42|364.1|362.4|2
1729362070000|2024-10-19 18:21:10|364.1|362.4|364.1|362.4|364.1|362.4|364.09|362.39|7
1729362090000|2024-10-19 18:21:30|364.11|362.41|363.99|362.29|364.11|362.41|363.98|362.28|10
1729362100000|2024-10-19 18:21:40|364|362.3|363.97|362.27|364|362.3|363.97|362.27|4
1729362110000|2024-10-19 18:21:50|363.9|362.2|363.88|362.18|363.9|362.2|363.88|362.18|4
1729362120000|2024-10-19 18:22:00|363.85|362.15|363.9|362.2|363.9|362.2|363.85|362.15|4
1729362130000|2024-10-19 18:22:10|363.92|362.22|363.92|362.22|363.92|362.22|363.92|362.22|1
1729362140000|2024-10-19 18:22:20|363.91|362.21|363.91|362.21|363.91|362.21|363.88|362.18|6
1729362150000|2024-10-19 18:22:30|363.95|362.25|363.92|362.22|363.96|362.26|363.9|362.2|11
1729362160000|2024-10-19 18:22:40|363.91|362.21|363.9|362.2|363.92|362.22|363.9|362.2|10
1729362170000|2024-10-19 18:22:50|363.91|362.21|363.91|362.21|363.92|362.22|363.91|362.21|15
1729362180000|2024-10-19 18:23:00|363.9|362.2|363.91|362.21|363.91|362.21|363.9|362.2|2
1729362190000|2024-10-19 18:23:10|363.92|362.22|363.89|362.19|363.92|362.22|363.89|362.19|3
1729362200000|2024-10-19 18:23:20|363.91|362.21|363.9|362.2|363.91|362.21|363.9|362.2|2
1729362210000|2024-10-19 18:23:30|363.91|362.21|363.91|362.21|363.91|362.21|363.9|362.2|3
1729362220000|2024-10-19 18:23:40|363.9|362.2|363.99|362.29|363.99|362.29|363.9|362.2|7
1729362230000|2024-10-19 18:23:50|363.98|362.28|364.02|362.32|364.02|362.32|363.98|362.28|15
1729362240000|2024-10-19 18:24:00|364.01|362.31|364|362.3|364.02|362.32|363.99|362.29|9
1729362250000|2024-10-19 18:24:10|364.01|362.31|364.05|362.35|364.07|362.37|364|362.3|19
1729362260000|2024-10-19 18:24:20|364.04|362.34|363.99|362.29|364.06|362.36|363.98|362.28|14
1729362270000|2024-10-19 18:24:30|363.98|362.28|363.98|362.28|363.99|362.29|363.98|362.28|3
1729362280000|2024-10-19 18:24:40|364.01|362.31|364|362.3|364.01|362.31|363.99|362.29|3
1729362290000|2024-10-19 18:24:50|364.01|362.31|364.13|362.43|364.13|362.43|364.01|362.31|5
1729362300000|2024-10-19 18:25:00|364.11|362.41|364.13|362.43|364.15|362.45|364.1|362.4|8
1729362310000|2024-10-19 18:25:10|364.12|362.42|364.01|362.31|364.12|362.42|364|362.3|11
1729362330000|2024-10-19 18:25:30|364|362.3|363.99|362.29|364|362.3|363.99|362.29|6
1729362340000|2024-10-19 18:25:40|363.98|362.28|363.98|362.28|363.98|362.28|363.98|362.28|1
1729362350000|2024-10-19 18:25:50|363.99|362.29|363.99|362.29|363.99|362.29|363.99|362.29|1
1729362360000|2024-10-19 18:26:00|363.98|362.28|363.98|362.28|363.98|362.28|363.98|362.28|1
1729362370000|2024-10-19 18:26:10|363.97|362.27|363.97|362.27|363.98|362.28|363.96|362.26|5
1729362380000|2024-10-19 18:26:20|363.96|362.26|364|362.3|364|362.3|363.96|362.26|6
1729362390000|2024-10-19 18:26:30|364.02|362.32|364|362.3|364.02|362.32|364|362.3|7
1729362400000|2024-10-19 18:26:40|363.99|362.29|364|362.3|364|362.3|363.99|362.29|6
1729362410000|2024-10-19 18:26:50|363.99|362.29|364.13|362.43|364.13|362.43|363.99|362.29|13
1729362420000|2024-10-19 18:27:00|364.14|362.44|364.15|362.45|364.17|362.47|364.12|362.42|17
1729362430000|2024-10-19 18:27:10|364.14|362.44|364.16|362.46|364.16|362.46|364.14|362.44|10
1729362440000|2024-10-19 18:27:20|364.17|362.47|364.2|362.5|364.21|362.51|364.14|362.44|15
1729362450000|2024-10-19 18:27:30|364.19|362.49|364.25|362.55|364.25|362.55|364.19|362.49|4
1729362460000|2024-10-19 18:27:40|364.26|362.56|364.26|362.56|364.26|362.56|364.25|362.55|7
1729362470000|2024-10-19 18:27:50|364.25|362.55|364.21|362.51|364.26|362.56|364.19|362.49|7
1729362480000|2024-10-19 18:28:00|364.2|362.5|364.22|362.52|364.22|362.52|364.2|362.5|2
1729362490000|2024-10-19 18:28:10|364.2|362.5|364.13|362.43|364.2|362.5|364.13|362.43|2
1729362500000|2024-10-19 18:28:20|364.14|362.44|364.18|362.48|364.18|362.48|364.14|362.44|12
1729362510000|2024-10-19 18:28:30|364.16|362.46|364.16|362.46|364.16|362.46|364.16|362.46|1
1729362520000|2024-10-19 18:28:40|364.18|362.48|364.17|362.47|364.18|362.48|364.17|362.47|2
1729362530000|2024-10-19 18:28:50|364.18|362.48|364.18|362.48|364.19|362.49|364.18|362.48|3
1729362540000|2024-10-19 18:29:00|364.16|362.46|364.17|362.47|364.17|362.47|364.16|362.46|2
1729362550000|2024-10-19 18:29:10|364.16|362.46|364.16|362.46|364.17|362.47|364.16|362.46|3
1729362560000|2024-10-19 18:29:20|364.17|362.47|364.17|362.47|364.18|362.48|364.17|362.47|3
1729362570000|2024-10-19 18:29:30|364.16|362.46|364.16|362.46|364.18|362.48|364.16|362.46|7
1729362580000|2024-10-19 18:29:40|364.11|362.41|364.13|362.43|364.13|362.43|364.11|362.41|4
1729362590000|2024-10-19 18:29:50|364.12|362.42|364.09|362.39|364.14|362.44|364.09|362.39|9
1729362600000|2024-10-19 18:30:00|364.08|362.38|363.96|362.26|364.08|362.38|363.95|362.25|6
1729362610000|2024-10-19 18:30:10|363.95|362.25|363.91|362.21|363.96|362.26|363.91|362.21|5
1729362620000|2024-10-19 18:30:20|363.89|362.19|363.93|362.23|363.93|362.23|363.89|362.19|4
1729362630000|2024-10-19 18:30:30|363.92|362.22|363.92|362.22|363.92|362.22|363.91|362.21|3
1729362640000|2024-10-19 18:30:40|363.94|362.24|364.03|362.33|364.03|362.33|363.94|362.24|7
1729362650000|2024-10-19 18:30:50|364.02|362.32|364.02|362.32|364.02|362.32|364.01|362.31|5
1729362660000|2024-10-19 18:31:00|364.05|362.35|364.06|362.36|364.06|362.36|364.04|362.34|7
1729362670000|2024-10-19 18:31:10|364.04|362.34|364.09|362.39|364.11|362.41|364.04|362.34|10
1729362680000|2024-10-19 18:31:20|364.1|362.4|364.23|362.53|364.28|362.58|364.1|362.4|12
1729362690000|2024-10-19 18:31:30|364.18|362.48|364.17|362.47|364.19|362.49|364.17|362.47|4
1729362700000|2024-10-19 18:31:40|364.09|362.39|364.08|362.38|364.11|362.41|364.07|362.37|4
1729362710000|2024-10-19 18:31:50|364.09|362.39|364.08|362.38|364.09|362.39|364.07|362.37|6
1729362720000|2024-10-19 18:32:00|364.09|362.39|364.12|362.42|364.12|362.42|364.08|362.38|7
1729362730000|2024-10-19 18:32:10|364.11|362.41|364.14|362.44|364.14|362.44|364.11|362.41|8
1729362740000|2024-10-19 18:32:20|364.13|362.43|364.13|362.43|364.13|362.43|364.13|362.43|1
1729362750000|2024-10-19 18:32:30|364.14|362.44|364.15|362.45|364.15|362.45|364.13|362.43|6
1729362760000|2024-10-19 18:32:40|364.16|362.46|364.16|362.46|364.16|362.46|364.16|362.46|1
1729362770000|2024-10-19 18:32:50|364.18|362.48|364.18|362.48|364.19|362.49|364.18|362.48|3
1729362780000|2024-10-19 18:33:00|364.19|362.49|364.16|362.46|364.19|362.49|364.16|362.46|4
1729362790000|2024-10-19 18:33:10|364.17|362.47|364.17|362.47|364.17|362.47|364.16|362.46|5
1729362800000|2024-10-19 18:33:20|364.18|362.48|364.17|362.47|364.18|362.48|364.17|362.47|4
1729362810000|2024-10-19 18:33:30|364.21|362.51|364.2|362.5|364.21|362.51|364.2|362.5|2
1729362820000|2024-10-19 18:33:40|364.21|362.51|364.24|362.54|364.24|362.54|364.2|362.5|7
1729362830000|2024-10-19 18:33:50|364.22|362.52|364.25|362.55|364.26|362.56|364.22|362.52|6
1729362840000|2024-10-19 18:34:00|364.23|362.53|364.24|362.54|364.25|362.55|364.23|362.53|3
1729362850000|2024-10-19 18:34:10|364.2|362.5|364.11|362.41|364.2|362.5|364.1|362.4|8
1729362860000|2024-10-19 18:34:20|364.12|362.42|364.11|362.41|364.12|362.42|364.11|362.41|2
1729362870000|2024-10-19 18:34:30|364.1|362.4|364.1|362.4|364.1|362.4|364.09|362.39|5
1729362880000|2024-10-19 18:34:40|364.09|362.39|364.02|362.32|364.09|362.39|364.02|362.32|4
1729362890000|2024-10-19 18:34:50|364.01|362.31|363.86|362.16|364.01|362.31|363.86|362.16|7
1729362910000|2024-10-19 18:35:10|363.87|362.17|363.97|362.27|363.97|362.27|363.87|362.17|5
1729362920000|2024-10-19 18:35:20|363.98|362.28|364.01|362.31|364.02|362.32|363.98|362.28|6
1729362930000|2024-10-19 18:35:30|364|362.3|364.03|362.33|364.03|362.33|364|362.3|2
1729362940000|2024-10-19 18:35:40|364.02|362.32|364.02|362.32|364.02|362.32|364|362.3|4
1729362950000|2024-10-19 18:35:50|364.01|362.31|364.03|362.33|364.03|362.33|364|362.3|4
1729362960000|2024-10-19 18:36:00|364.01|362.31|363.91|362.21|364.02|362.32|363.91|362.21|13
1729362970000|2024-10-19 18:36:10|363.87|362.17|363.85|362.15|363.9|362.2|363.85|362.15|6
1729362980000|2024-10-19 18:36:20|363.86|362.16|363.88|362.18|363.9|362.2|363.86|362.16|6
1729363000000|2024-10-19 18:36:40|363.89|362.19|363.93|362.23|363.95|362.25|363.89|362.19|9
1729363010000|2024-10-19 18:36:50|363.94|362.24|363.94|362.24|363.94|362.24|363.93|362.23|5
1729363020000|2024-10-19 18:37:00|363.95|362.25|363.93|362.23|363.95|362.25|363.92|362.22|8
1729363030000|2024-10-19 18:37:10|363.94|362.24|363.94|362.24|363.94|362.24|363.94|362.24|1
1729363040000|2024-10-19 18:37:20|363.93|362.23|363.94|362.24|363.94|362.24|363.93|362.23|2
1729363050000|2024-10-19 18:37:30|363.95|362.25|363.94|362.24|363.95|362.25|363.94|362.24|2
1729363070000|2024-10-19 18:37:50|363.95|362.25|363.97|362.27|363.97|362.27|363.95|362.25|2
1729363080000|2024-10-19 18:38:00|363.96|362.26|363.96|362.26|363.97|362.27|363.96|362.26|3
1729363090000|2024-10-19 18:38:10|363.97|362.27|363.98|362.28|363.98|362.28|363.96|362.26|3
1729363110000|2024-10-19 18:38:30|363.99|362.29|363.95|362.25|363.99|362.29|363.95|362.25|3
1729363120000|2024-10-19 18:38:40|363.97|362.27|363.97|362.27|363.97|362.27|363.96|362.26|5
1729363130000|2024-10-19 18:38:50|363.93|362.23|363.83|362.13|363.93|362.23|363.75|362.05|17
1729363140000|2024-10-19 18:39:00|363.82|362.12|363.82|362.12|363.84|362.14|363.82|362.12|3
1729363150000|2024-10-19 18:39:10|363.81|362.11|363.86|362.16|363.88|362.18|363.81|362.11|13
1729363160000|2024-10-19 18:39:20|363.87|362.17|363.89|362.19|363.9|362.2|363.87|362.17|8
1729363170000|2024-10-19 18:39:30|363.9|362.2|363.88|362.18|363.9|362.2|363.88|362.18|5
1729363180000|2024-10-19 18:39:40|363.89|362.19|363.89|362.19|363.91|362.21|363.88|362.18|5
1729363190000|2024-10-19 18:39:50|363.9|362.2|363.89|362.19|363.9|362.2|363.89|362.19|2
1729363200000|2024-10-19 18:40:00|363.88|362.18|363.84|362.14|363.88|362.18|363.83|362.13|9
1729363210000|2024-10-19 18:40:10|363.82|362.12|363.77|362.07|363.82|362.12|363.77|362.07|5
1729363220000|2024-10-19 18:40:20|363.79|362.09|363.77|362.07|363.79|362.09|363.77|362.07|4
1729363230000|2024-10-19 18:40:30|363.78|362.08|363.77|362.07|363.8|362.1|363.77|362.07|4
1729363240000|2024-10-19 18:40:40|363.78|362.08|363.77|362.07|363.78|362.08|363.77|362.07|2
1729363250000|2024-10-19 18:40:50|363.79|362.09|363.8|362.1|363.81|362.11|363.79|362.09|3
1729363270000|2024-10-19 18:41:10|363.78|362.08|363.72|362.02|363.78|362.08|363.65|361.95|5
1729363280000|2024-10-19 18:41:20|363.74|362.04|363.76|362.06|363.77|362.07|363.74|362.04|6
1729363290000|2024-10-19 18:41:30|363.75|362.05|363.8|362.1|363.8|362.1|363.75|362.05|3
1729363300000|2024-10-19 18:41:40|363.81|362.11|363.82|362.12|363.84|362.14|363.77|362.07|10
1729363310000|2024-10-19 18:41:50|363.8|362.1|363.75|362.05|363.8|362.1|363.74|362.04|5
1729363320000|2024-10-19 18:42:00|363.68|361.98|363.67|361.97|363.71|362.01|363.67|361.97|6
1729363330000|2024-10-19 18:42:10|363.68|361.98|363.72|362.02|363.72|362.02|363.68|361.98|5
1729363340000|2024-10-19 18:42:20|363.71|362.01|363.71|362.01|363.71|362.01|363.71|362.01|1
1729363350000|2024-10-19 18:42:30|363.72|362.02|363.71|362.01|363.72|362.02|363.71|362.01|4
1729363360000|2024-10-19 18:42:40|363.7|362|363.78|362.08|363.78|362.08|363.7|362|10
1729363370000|2024-10-19 18:42:50|363.77|362.07|363.82|362.12|363.83|362.13|363.77|362.07|8
1729363380000|2024-10-19 18:43:00|363.83|362.13|363.74|362.04|363.83|362.13|363.74|362.04|21
1729363390000|2024-10-19 18:43:10|363.75|362.05|363.78|362.08|363.78|362.08|363.74|362.04|8
1729363400000|2024-10-19 18:43:20|363.77|362.07|363.78|362.08|363.78|362.08|363.77|362.07|2
1729363410000|2024-10-19 18:43:30|363.79|362.09|363.76|362.06|363.79|362.09|363.76|362.06|3
1729363420000|2024-10-19 18:43:40|363.77|362.07|363.77|362.07|363.79|362.09|363.77|362.07|5
1729363440000|2024-10-19 18:44:00|363.74|362.04|363.74|362.04|363.75|362.05|363.74|362.04|11
1729363450000|2024-10-19 18:44:10|363.75|362.05|363.73|362.03|363.75|362.05|363.7|362|7
1729363460000|2024-10-19 18:44:20|363.74|362.04|363.73|362.03|363.74|362.04|363.73|362.03|2
1729363470000|2024-10-19 18:44:30|363.74|362.04|363.73|362.03|363.74|362.04|363.73|362.03|2
1729363480000|2024-10-19 18:44:40|363.74|362.04|363.73|362.03|363.74|362.04|363.73|362.03|4
1729363500000|2024-10-19 18:45:00|363.7|362|363.67|361.97|363.7|362|363.67|361.97|3
1729363510000|2024-10-19 18:45:10|363.68|361.98|363.69|361.99|363.69|361.99|363.66|361.96|4
1729363520000|2024-10-19 18:45:20|363.7|362|363.69|361.99|363.7|362|363.69|361.99|6
1729363530000|2024-10-19 18:45:30|363.7|362|363.79|362.09|363.79|362.09|363.69|361.99|7
1729363550000|2024-10-19 18:45:50|363.81|362.11|363.8|362.1|363.81|362.11|363.8|362.1|2
1729363570000|2024-10-19 18:46:10|363.79|362.09|363.8|362.1|363.81|362.11|363.79|362.09|6
1729363580000|2024-10-19 18:46:20|363.83|362.13|363.83|362.13|363.83|362.13|363.83|362.13|1
1729363600000|2024-10-19 18:46:40|363.81|362.11|363.82|362.12|363.82|362.12|363.81|362.11|2
1729363610000|2024-10-19 18:46:50|363.86|362.16|363.98|362.28|364|362.3|363.86|362.16|13
1729363620000|2024-10-19 18:47:00|363.99|362.29|363.94|362.24|363.99|362.29|363.91|362.21|21
1729363630000|2024-10-19 18:47:10|363.95|362.25|363.94|362.24|363.96|362.26|363.94|362.24|18
1729363640000|2024-10-19 18:47:20|363.95|362.25|363.93|362.23|363.95|362.25|363.93|362.23|3
1729363650000|2024-10-19 18:47:30|363.94|362.24|363.93|362.23|363.95|362.25|363.93|362.23|6
1729363660000|2024-10-19 18:47:40|363.92|362.22|363.92|362.22|363.93|362.23|363.92|362.22|5
1729363670000|2024-10-19 18:47:50|363.93|362.23|363.93|362.23|363.94|362.24|363.92|362.22|5
1729363680000|2024-10-19 18:48:00|363.91|362.21|363.92|362.22|363.92|362.22|363.91|362.21|2
1729363690000|2024-10-19 18:48:10|363.9|362.2|363.91|362.21|363.91|362.21|363.88|362.18|6
1729363700000|2024-10-19 18:48:20|363.93|362.23|363.9|362.2|363.93|362.23|363.9|362.2|8
1729363710000|2024-10-19 18:48:30|363.92|362.22|363.97|362.27|363.98|362.28|363.92|362.22|16
1729363720000|2024-10-19 18:48:40|363.96|362.26|364.07|362.37|364.11|362.41|363.96|362.26|20
1729363730000|2024-10-19 18:48:50|364.05|362.35|363.89|362.19|364.05|362.35|363.89|362.19|8
1729363740000|2024-10-19 18:49:00|363.88|362.18|363.9|362.2|363.92|362.22|363.88|362.18|6
1729363750000|2024-10-19 18:49:10|363.88|362.18|363.89|362.19|363.89|362.19|363.88|362.18|2
1729363760000|2024-10-19 18:49:20|363.88|362.18|363.92|362.22|363.92|362.22|363.88|362.18|8
1729363770000|2024-10-19 18:49:30|363.91|362.21|363.92|362.22|363.93|362.23|363.89|362.19|13
1729363780000|2024-10-19 18:49:40|363.93|362.23|363.93|362.23|363.93|362.23|363.92|362.22|5
1729363790000|2024-10-19 18:49:50|363.92|362.22|363.93|362.23|363.93|362.23|363.92|362.22|2
1729363800000|2024-10-19 18:50:00|363.91|362.21|363.94|362.24|363.94|362.24|363.9|362.2|6
1729363810000|2024-10-19 18:50:10|363.97|362.27|363.97|362.27|363.97|362.27|363.95|362.25|3
1729363820000|2024-10-19 18:50:20|364|362.3|364.01|362.31|364.03|362.33|364|362.3|6
1729363830000|2024-10-19 18:50:30|364.02|362.32|364.02|362.32|364.04|362.34|364.02|362.32|3
1729363840000|2024-10-19 18:50:40|364.03|362.33|364.01|362.31|364.03|362.33|364.01|362.31|3
1729363860000|2024-10-19 18:51:00|364.02|362.32|364.01|362.31|364.02|362.32|364.01|362.31|2
1729363870000|2024-10-19 18:51:10|364.02|362.32|364.01|362.31|364.02|362.32|364.01|362.31|2
1729363880000|2024-10-19 18:51:20|364.02|362.32|363.97|362.27|364.02|362.32|363.97|362.27|5
1729363890000|2024-10-19 18:51:30|363.98|362.28|363.98|362.28|363.98|362.28|363.98|362.28|1
1729363910000|2024-10-19 18:51:50|363.96|362.26|363.95|362.25|363.96|362.26|363.94|362.24|6
1729363920000|2024-10-19 18:52:00|363.96|362.26|363.99|362.29|363.99|362.29|363.95|362.25|8
1729363930000|2024-10-19 18:52:10|364|362.3|363.99|362.29|364|362.3|363.99|362.29|2
1729363940000|2024-10-19 18:52:20|363.98|362.28|363.99|362.29|363.99|362.29|363.98|362.28|6
1729363950000|2024-10-19 18:52:30|364|362.3|364|362.3|364|362.3|364|362.3|1
1729363980000|2024-10-19 18:53:00|364.01|362.31|364.05|362.35|364.07|362.37|364.01|362.31|10
1729363990000|2024-10-19 18:53:10|364.06|362.36|364.07|362.37|364.07|362.37|364.06|362.36|2
1729364000000|2024-10-19 18:53:20|364.05|362.35|364.07|362.37|364.07|362.37|364.05|362.35|5
1729364010000|2024-10-19 18:53:30|364.09|362.39|364.06|362.36|364.09|362.39|364.06|362.36|2
1729364020000|2024-10-19 18:53:40|364.07|362.37|364.07|362.37|364.07|362.37|364.06|362.36|5
1729364030000|2024-10-19 18:53:50|364.06|362.36|364.37|362.67|364.37|362.67|364.06|362.36|8
1729364040000|2024-10-19 18:54:00|364.4|362.7|364.5|362.8|364.52|362.82|364.4|362.7|5
1729364050000|2024-10-19 18:54:10|364.48|362.78|364.4|362.7|364.48|362.78|364.4|362.7|6
1729364060000|2024-10-19 18:54:20|364.39|362.69|364.41|362.71|364.41|362.71|364.39|362.69|2
1729364070000|2024-10-19 18:54:30|364.4|362.7|364.41|362.71|364.41|362.71|364.4|362.7|2
1729364080000|2024-10-19 18:54:40|364.4|362.7|364.32|362.62|364.4|362.7|364.32|362.62|4
1729364090000|2024-10-19 18:54:50|364.33|362.63|364.32|362.62|364.33|362.63|364.28|362.58|9
1729364100000|2024-10-19 18:55:00|364.3|362.6|364.31|362.61|364.31|362.61|364.3|362.6|2
1729364110000|2024-10-19 18:55:10|364.32|362.62|364.25|362.55|364.32|362.62|364.25|362.55|8
1729364120000|2024-10-19 18:55:20|364.24|362.54|364.19|362.49|364.24|362.54|364.16|362.46|6
1729364130000|2024-10-19 18:55:30|364.18|362.48|364.16|362.46|364.19|362.49|364.16|362.46|8
1729364140000|2024-10-19 18:55:40|364.14|362.44|364.17|362.47|364.17|362.47|364.14|362.44|4
1729364150000|2024-10-19 18:55:50|364.15|362.45|364.16|362.46|364.18|362.48|364.15|362.45|6
1729364160000|2024-10-19 18:56:00|364.15|362.45|364.14|362.44|364.15|362.45|364.14|362.44|2
1729364170000|2024-10-19 18:56:10|364.13|362.43|364.12|362.42|364.13|362.43|364.09|362.39|5
1729364180000|2024-10-19 18:56:20|364.1|362.4|364.1|362.4|364.1|362.4|364.1|362.4|1
1729364190000|2024-10-19 18:56:30|364.11|362.41|364.15|362.45|364.16|362.46|364.11|362.41|6
1729364200000|2024-10-19 18:56:40|364.17|362.47|364.2|362.5|364.2|362.5|364.17|362.47|5
1729364210000|2024-10-19 18:56:50|364.21|362.51|364.22|362.52|364.22|362.52|364.21|362.51|10
1729364220000|2024-10-19 18:57:00|364.21|362.51|364.21|362.51|364.21|362.51|364.21|362.51|1
1729364230000|2024-10-19 18:57:10|364.22|362.52|364.14|362.44|364.22|362.52|364.14|362.44|18
1729364240000|2024-10-19 18:57:20|364.13|362.43|364.12|362.42|364.14|362.44|364.12|362.42|10
1729364250000|2024-10-19 18:57:30|364.13|362.43|364.14|362.44|364.14|362.44|364.13|362.43|6
1729364260000|2024-10-19 18:57:40|364.15|362.45|364.14|362.44|364.15|362.45|364.14|362.44|2
1729364270000|2024-10-19 18:57:50|364.08|362.38|364.06|362.36|364.1|362.4|364.06|362.36|7
1729364280000|2024-10-19 18:58:00|364.07|362.37|364.05|362.35|364.07|362.37|364.04|362.34|5
1729364300000|2024-10-19 18:58:20|364.06|362.36|364.06|362.36|364.06|362.36|364.06|362.36|1
1729364310000|2024-10-19 18:58:30|364.07|362.37|364.06|362.36|364.07|362.37|364.06|362.36|2
1729364320000|2024-10-19 18:58:40|364.07|362.37|364.03|362.33|364.07|362.37|364.02|362.32|4
1729364330000|2024-10-19 18:58:50|364|362.3|363.94|362.24|364.02|362.32|363.94|362.24|7
1729364340000|2024-10-19 18:59:00|363.86|362.16|363.9|362.2|363.9|362.2|363.82|362.12|7
1729364350000|2024-10-19 18:59:10|363.91|362.21|363.93|362.23|363.94|362.24|363.91|362.21|4
1729364360000|2024-10-19 18:59:20|363.94|362.24|363.94|362.24|363.95|362.25|363.94|362.24|5
1729364380000|2024-10-19 18:59:40|363.98|362.28|363.98|362.28|363.98|362.28|363.98|362.28|1
1729364400000|2024-10-19 19:00:00|363.94|362.24|363.83|362.13|363.94|362.24|363.83|362.13|7
1729364410000|2024-10-19 19:00:10|363.81|362.11|363.86|362.16|363.86|362.16|363.8|362.1|5
1729364420000|2024-10-19 19:00:20|363.87|362.17|363.91|362.21|363.92|362.22|363.87|362.17|5
1729364430000|2024-10-19 19:00:30|363.86|362.16|363.94|362.24|363.94|362.24|363.86|362.16|8
1729364440000|2024-10-19 19:00:40|363.95|362.25|363.99|362.29|363.99|362.29|363.95|362.25|3
1729364450000|2024-10-19 19:00:50|363.98|362.28|363.98|362.28|363.98|362.28|363.98|362.28|1
1729364460000|2024-10-19 19:01:00|363.97|362.27|363.94|362.24|363.97|362.27|363.94|362.24|4
1729364470000|2024-10-19 19:01:10|363.95|362.25|363.94|362.24|363.95|362.25|363.94|362.24|2
1729364480000|2024-10-19 19:01:20|363.92|362.22|363.86|362.16|363.92|362.22|363.86|362.16|4
1729364490000|2024-10-19 19:01:30|363.87|362.17|363.92|362.22|363.92|362.22|363.87|362.17|9
1729364500000|2024-10-19 19:01:40|363.91|362.21|363.95|362.25|363.97|362.27|363.91|362.21|6
1729364510000|2024-10-19 19:01:50|363.94|362.24|363.87|362.17|363.94|362.24|363.87|362.17|5
1729364520000|2024-10-19 19:02:00|363.89|362.19|363.85|362.15|363.91|362.21|363.85|362.15|8
1729364530000|2024-10-19 19:02:10|363.86|362.16|363.86|362.16|363.86|362.16|363.86|362.16|1
1729364570000|2024-10-19 19:02:50|363.83|362.13|363.74|362.04|363.83|362.13|363.73|362.03|7
1729364580000|2024-10-19 19:03:00|363.77|362.07|363.77|362.07|363.77|362.07|363.77|362.07|1
1729364590000|2024-10-19 19:03:10|363.74|362.04|363.73|362.03|363.77|362.07|363.73|362.03|4
1729364610000|2024-10-19 19:03:30|363.74|362.04|363.74|362.04|363.74|362.04|363.73|362.03|7
1729364620000|2024-10-19 19:03:40|363.73|362.03|363.73|362.03|363.73|362.03|363.73|362.03|1
1729364630000|2024-10-19 19:03:50|363.71|362.01|363.66|361.96|363.71|362.01|363.65|361.95|6
1729364640000|2024-10-19 19:04:00|363.65|361.95|363.65|361.95|363.66|361.96|363.65|361.95|3
1729364660000|2024-10-19 19:04:20|363.64|361.94|363.64|361.94|363.64|361.94|363.64|361.94|1
1729364670000|2024-10-19 19:04:30|363.63|361.93|363.62|361.92|363.64|361.94|363.62|361.92|5
1729364680000|2024-10-19 19:04:40|363.59|361.89|363.58|361.88|363.59|361.89|363.58|361.88|2
1729364690000|2024-10-19 19:04:50|363.59|361.89|363.59|361.89|363.6|361.9|363.58|361.88|11
1729364700000|2024-10-19 19:05:00|363.58|361.88|363.58|361.88|363.6|361.9|363.58|361.88|7
1729364710000|2024-10-19 19:05:10|363.56|361.86|363.56|361.86|363.56|361.86|363.56|361.86|1
1729364720000|2024-10-19 19:05:20|363.59|361.89|363.58|361.88|363.59|361.89|363.58|361.88|16
1729364730000|2024-10-19 19:05:30|363.59|361.89|363.7|362|363.7|362|363.58|361.88|12
1729364740000|2024-10-19 19:05:40|363.67|361.97|363.68|361.98|363.69|361.99|363.67|361.97|6
1729364760000|2024-10-19 19:06:00|363.69|361.99|363.65|361.95|363.69|361.99|363.63|361.93|8
1729364770000|2024-10-19 19:06:10|363.66|361.96|363.67|361.97|363.67|361.97|363.65|361.95|8
1729364780000|2024-10-19 19:06:20|363.68|361.98|363.69|361.99|363.69|361.99|363.68|361.98|2
1729364790000|2024-10-19 19:06:30|363.68|361.98|363.7|362|363.71|362.01|363.68|361.98|7
1729364800000|2024-10-19 19:06:40|363.71|362.01|363.74|362.04|363.74|362.04|363.7|362|10
1729364810000|2024-10-19 19:06:50|363.73|362.03|363.72|362.02|363.74|362.04|363.72|362.02|6
1729364820000|2024-10-19 19:07:00|363.73|362.03|363.74|362.04|363.74|362.04|363.73|362.03|6
1729364850000|2024-10-19 19:07:30|363.75|362.05|363.76|362.06|363.76|362.06|363.74|362.04|3
1729364870000|2024-10-19 19:07:50|363.77|362.07|363.77|362.07|363.77|362.07|363.77|362.07|1
1729364880000|2024-10-19 19:08:00|363.82|362.12|363.88|362.18|363.88|362.18|363.82|362.12|2
1729364890000|2024-10-19 19:08:10|363.93|362.23|363.98|362.28|363.98|362.28|363.93|362.23|4
1729364900000|2024-10-19 19:08:20|363.99|362.29|364|362.3|364|362.3|363.99|362.29|2
1729364910000|2024-10-19 19:08:30|363.98|362.28|363.98|362.28|363.98|362.28|363.98|362.28|1
1729364920000|2024-10-19 19:08:40|364|362.3|363.98|362.28|364|362.3|363.98|362.28|2
1729364930000|2024-10-19 19:08:50|364|362.3|364|362.3|364|362.3|364|362.3|1
1729364950000|2024-10-19 19:09:10|363.98|362.28|363.98|362.28|364|362.3|363.98|362.28|3
1729364960000|2024-10-19 19:09:20|364|362.3|363.98|362.28|364|362.3|363.98|362.28|2
1729364970000|2024-10-19 19:09:30|364|362.3|363.98|362.28|364|362.3|363.98|362.28|2
1729364980000|2024-10-19 19:09:40|363.99|362.29|363.99|362.29|363.99|362.29|363.99|362.29|1
1729364990000|2024-10-19 19:09:50|363.98|362.28|363.98|362.28|363.98|362.28|363.98|362.28|1
1729365000000|2024-10-19 19:10:00|363.99|362.29|363.99|362.29|363.99|362.29|363.98|362.28|3
1729365010000|2024-10-19 19:10:10|364|362.3|364|362.3|364|362.3|364|362.3|1
1729365030000|2024-10-19 19:10:30|363.99|362.29|364|362.3|364|362.3|363.98|362.28|4
1729365060000|2024-10-19 19:11:00|364.03|362.33|364.12|362.42|364.12|362.42|364.03|362.33|4
1729365080000|2024-10-19 19:11:20|364.18|362.48|364.16|362.46|364.18|362.48|364.16|362.46|7
1729365090000|2024-10-19 19:11:30|364.17|362.47|364.16|362.46|364.17|362.47|364.16|362.46|2
1729365100000|2024-10-19 19:11:40|364.19|362.49|364.4|362.7|364.4|362.7|364.18|362.48|7
1729365110000|2024-10-19 19:11:50|364.41|362.71|364.41|362.71|364.41|362.71|364.41|362.71|1
1729365120000|2024-10-19 19:12:00|364.4|362.7|364.42|362.72|364.44|362.74|364.4|362.7|12
1729365130000|2024-10-19 19:12:10|364.43|362.73|364.41|362.71|364.43|362.73|364.4|362.7|10
1729365140000|2024-10-19 19:12:20|364.4|362.7|364.4|362.7|364.41|362.71|364.4|362.7|3
1729365150000|2024-10-19 19:12:30|364.41|362.71|364.46|362.76|364.46|362.76|364.4|362.7|5
1729365160000|2024-10-19 19:12:40|364.45|362.75|364.44|362.74|364.45|362.75|364.43|362.73|8
1729365170000|2024-10-19 19:12:50|364.45|362.75|364.45|362.75|364.47|362.77|364.44|362.74|5
1729365180000|2024-10-19 19:13:00|364.46|362.76|364.46|362.76|364.48|362.78|364.46|362.76|3
1729365190000|2024-10-19 19:13:10|364.48|362.78|364.47|362.77|364.48|362.78|364.46|362.76|5
1729365210000|2024-10-19 19:13:30|364.46|362.76|364.45|362.75|364.46|362.76|364.45|362.75|2
1729365220000|2024-10-19 19:13:40|364.43|362.73|364.43|362.73|364.43|362.73|364.43|362.73|1
1729365240000|2024-10-19 19:14:00|364.39|362.69|364.36|362.66|364.39|362.69|364.35|362.65|5
1729365260000|2024-10-19 19:14:20|364.37|362.67|364.36|362.66|364.37|362.67|364.36|362.66|2
1729365270000|2024-10-19 19:14:30|364.37|362.67|364.36|362.66|364.37|362.67|364.36|362.66|2
1729365280000|2024-10-19 19:14:40|364.37|362.67|364.36|362.66|364.37|362.67|364.36|362.66|4
1729365320000|2024-10-19 19:15:20|364.37|362.67|364.36|362.66|364.37|362.67|364.36|362.66|4
1729365330000|2024-10-19 19:15:30|364.37|362.67|364.36|362.66|364.37|362.67|364.33|362.63|6
1729365340000|2024-10-19 19:15:40|364.38|362.68|364.43|362.73|364.44|362.74|364.38|362.68|12
1729365350000|2024-10-19 19:15:50|364.42|362.72|364.36|362.66|364.43|362.73|364.35|362.65|7
1729365360000|2024-10-19 19:16:00|364.37|362.67|364.37|362.67|364.37|362.67|364.36|362.66|3
1729365370000|2024-10-19 19:16:10|364.36|362.66|364.37|362.67|364.37|362.67|364.36|362.66|6
1729365380000|2024-10-19 19:16:20|364.36|362.66|364.33|362.63|364.36|362.66|364.33|362.63|3
1729365390000|2024-10-19 19:16:30|364.36|362.66|364.33|362.63|364.36|362.66|364.33|362.63|2
1729365400000|2024-10-19 19:16:40|364.34|362.64|364.35|362.65|364.43|362.73|364.34|362.64|10
1729365420000|2024-10-19 19:17:00|364.34|362.64|364.33|362.63|364.34|362.64|364.31|362.61|3
1729365430000|2024-10-19 19:17:10|364.31|362.61|364.31|362.61|364.33|362.63|364.3|362.6|12
1729365440000|2024-10-19 19:17:20|364.3|362.6|364.29|362.59|364.3|362.6|364.28|362.58|3
1729365450000|2024-10-19 19:17:30|364.3|362.6|364.29|362.59|364.3|362.6|364.29|362.59|2
1729365460000|2024-10-19 19:17:40|364.28|362.58|364.3|362.6|364.3|362.6|364.28|362.58|2
1729365470000|2024-10-19 19:17:50|364.31|362.61|364.31|362.61|364.32|362.62|364.31|362.61|5
1729365480000|2024-10-19 19:18:00|364.32|362.62|364.36|362.66|364.39|362.69|364.32|362.62|8
1729365490000|2024-10-19 19:18:10|364.37|362.67|364.39|362.69|364.39|362.69|364.36|362.66|7
1729365500000|2024-10-19 19:18:20|364.37|362.67|364.37|362.67|364.39|362.69|364.37|362.67|5
1729365510000|2024-10-19 19:18:30|364.38|362.68|364.38|362.68|364.38|362.68|364.38|362.68|1
1729365520000|2024-10-19 19:18:40|364.41|362.71|364.53|362.83|364.54|362.84|364.41|362.71|15
1729365530000|2024-10-19 19:18:50|364.52|362.82|364.52|362.82|364.53|362.83|364.5|362.8|10
1729365540000|2024-10-19 19:19:00|364.51|362.81|364.48|362.78|364.52|362.82|364.41|362.71|21
1729365550000|2024-10-19 19:19:10|364.49|362.79|364.49|362.79|364.52|362.82|364.49|362.79|7
1729365560000|2024-10-19 19:19:20|364.5|362.8|364.5|362.8|364.51|362.81|364.5|362.8|3
1729365570000|2024-10-19 19:19:30|364.49|362.79|364.46|362.76|364.49|362.79|364.46|362.76|4
1729365580000|2024-10-19 19:19:40|364.45|362.75|364.43|362.73|364.45|362.75|364.43|362.73|7
1729365590000|2024-10-19 19:19:50|364.41|362.71|364.38|362.68|364.42|362.72|364.38|362.68|10
1729365600000|2024-10-19 19:20:00|364.37|362.67|364.38|362.68|364.38|362.68|364.37|362.67|2
1729365610000|2024-10-19 19:20:10|364.47|362.77|364.39|362.69|364.47|362.77|364.39|362.69|7
1729365620000|2024-10-19 19:20:20|364.4|362.7|364.4|362.7|364.41|362.71|364.39|362.69|7
1729365630000|2024-10-19 19:20:30|364.39|362.69|364.39|362.69|364.39|362.69|364.39|362.69|1
1729365640000|2024-10-19 19:20:40|364.4|362.7|364.5|362.8|364.51|362.81|364.4|362.7|13
1729365650000|2024-10-19 19:20:50|364.51|362.81|364.62|362.92|364.63|362.93|364.49|362.79|10
1729365660000|2024-10-19 19:21:00|364.61|362.91|364.62|362.92|364.62|362.92|364.58|362.88|8
1729365670000|2024-10-19 19:21:10|364.61|362.91|364.6|362.9|364.61|362.91|364.6|362.9|2
1729365720000|2024-10-19 19:22:00|364.61|362.91|364.65|362.95|364.65|362.95|364.61|362.91|3
1729365730000|2024-10-19 19:22:10|364.64|362.94|364.7|363|364.71|363.01|364.64|362.94|9
1729365740000|2024-10-19 19:22:20|364.71|363.01|364.72|363.02|364.72|363.02|364.7|363|8
1729365750000|2024-10-19 19:22:30|364.71|363.01|364.69|362.99|364.71|363.01|364.68|362.98|4
1729365760000|2024-10-19 19:22:40|364.71|363.01|364.72|363.02|364.72|363.02|364.69|362.99|10
1729365770000|2024-10-19 19:22:50|364.73|363.03|364.72|363.02|364.73|363.03|364.72|363.02|2
1729365780000|2024-10-19 19:23:00|364.73|363.03|364.78|363.08|364.8|363.1|364.73|363.03|9
1729365790000|2024-10-19 19:23:10|364.8|363.1|364.81|363.11|364.82|363.12|364.8|363.1|3
1729365800000|2024-10-19 19:23:20|364.83|363.13|364.82|363.12|364.83|363.13|364.82|363.12|2
1729365810000|2024-10-19 19:23:30|364.86|363.16|364.87|363.17|364.88|363.18|364.86|363.16|5
1729365820000|2024-10-19 19:23:40|364.88|363.18|364.86|363.16|364.9|363.2|364.85|363.15|9
1729365830000|2024-10-19 19:23:50|364.83|363.13|364.88|363.18|364.88|363.18|364.83|363.13|7
1729365840000|2024-10-19 19:24:00|364.87|363.17|364.9|363.2|364.9|363.2|364.87|363.17|8
1729365850000|2024-10-19 19:24:10|364.91|363.21|364.92|363.22|364.92|363.22|364.91|363.21|4
1729365870000|2024-10-19 19:24:30|364.9|363.2|364.89|363.19|364.9|363.2|364.88|363.18|3
1729365880000|2024-10-19 19:24:40|364.88|363.18|364.81|363.11|364.88|363.18|364.81|363.11|4
1729365890000|2024-10-19 19:24:50|364.82|363.12|364.8|363.1|364.84|363.14|364.8|363.1|7
1729365900000|2024-10-19 19:25:00|364.79|363.09|364.79|363.09|364.8|363.1|364.79|363.09|3
1729365910000|2024-10-19 19:25:10|364.78|363.08|364.78|363.08|364.78|363.08|364.73|363.03|5
1729365920000|2024-10-19 19:25:20|364.77|363.07|364.78|363.08|364.78|363.08|364.77|363.07|12
1729365930000|2024-10-19 19:25:30|364.77|363.07|364.76|363.06|364.77|363.07|364.76|363.06|2
1729365950000|2024-10-19 19:25:50|364.77|363.07|364.77|363.07|364.79|363.09|364.76|363.06|12
1729365960000|2024-10-19 19:26:00|364.78|363.08|364.76|363.06|364.78|363.08|364.76|363.06|3
1729365970000|2024-10-19 19:26:10|364.77|363.07|364.83|363.13|364.84|363.14|364.77|363.07|6
1729365980000|2024-10-19 19:26:20|364.88|363.18|364.86|363.16|364.89|363.19|364.83|363.13|10
1729365990000|2024-10-19 19:26:30|364.85|363.15|364.9|363.2|364.91|363.21|364.85|363.15|7
1729366000000|2024-10-19 19:26:40|364.89|363.19|364.87|363.17|364.89|363.19|364.85|363.15|9
1729366010000|2024-10-19 19:26:50|364.86|363.16|364.86|363.16|364.87|363.17|364.86|363.16|9
1729366020000|2024-10-19 19:27:00|364.87|363.17|364.79|363.09|364.87|363.17|364.79|363.09|12
1729366030000|2024-10-19 19:27:10|364.88|363.18|364.86|363.16|364.88|363.18|364.85|363.15|4
1729366040000|2024-10-19 19:27:20|364.84|363.14|364.82|363.12|364.84|363.14|364.82|363.12|2
1729366050000|2024-10-19 19:27:30|364.81|363.11|364.79|363.09|364.81|363.11|364.79|363.09|2
1729366060000|2024-10-19 19:27:40|364.81|363.11|364.79|363.09|364.84|363.14|364.79|363.09|7
1729366070000|2024-10-19 19:27:50|364.78|363.08|364.79|363.09|364.79|363.09|364.77|363.07|4
1729366080000|2024-10-19 19:28:00|364.8|363.1|364.8|363.1|364.8|363.1|364.79|363.09|3
1729366090000|2024-10-19 19:28:10|364.81|363.11|364.81|363.11|364.81|363.11|364.81|363.11|1
1729366100000|2024-10-19 19:28:20|364.82|363.12|364.81|363.11|364.82|363.12|364.81|363.11|2
1729366110000|2024-10-19 19:28:30|364.8|363.1|364.76|363.06|364.8|363.1|364.76|363.06|14
1729366130000|2024-10-19 19:28:50|364.77|363.07|364.76|363.06|364.77|363.07|364.76|363.06|2
1729366180000|2024-10-19 19:29:40|364.75|363.05|364.74|363.04|364.75|363.05|364.74|363.04|4
1729366190000|2024-10-19 19:29:50|364.73|363.03|364.73|363.03|364.73|363.03|364.73|363.03|1
1729366210000|2024-10-19 19:30:10|364.74|363.04|364.76|363.06|364.76|363.06|364.74|363.04|2
1729366220000|2024-10-19 19:30:20|364.68|362.98|364.69|362.99|364.7|363|364.68|362.98|3
1729366240000|2024-10-19 19:30:40|364.68|362.98|364.68|362.98|364.68|362.98|364.68|362.98|1
1729366250000|2024-10-19 19:30:50|364.66|362.96|364.66|362.96|364.66|362.96|364.66|362.96|1
1729366260000|2024-10-19 19:31:00|364.64|362.94|364.63|362.93|364.64|362.94|364.62|362.92|3
1729366270000|2024-10-19 19:31:10|364.62|362.92|364.69|362.99|364.69|362.99|364.62|362.92|8
1729366280000|2024-10-19 19:31:20|364.71|363.01|364.62|362.92|364.75|363.05|364.62|362.92|13
1729366290000|2024-10-19 19:31:30|364.61|362.91|364.53|362.83|364.61|362.91|364.53|362.83|4
1729366300000|2024-10-19 19:31:40|364.52|362.82|364.53|362.83|364.54|362.84|364.52|362.82|4
1729366310000|2024-10-19 19:31:50|364.54|362.84|364.55|362.85|364.58|362.88|364.54|362.84|7
1729366330000|2024-10-19 19:32:10|364.54|362.84|364.62|362.92|364.62|362.92|364.54|362.84|6
1729366360000|2024-10-19 19:32:40|364.66|362.96|364.84|363.14|364.97|363.27|364.66|362.96|10
1729366370000|2024-10-19 19:32:50|364.83|363.13|364.76|363.06|364.83|363.13|364.76|363.06|3
1729366380000|2024-10-19 19:33:00|364.74|363.04|364.75|363.05|364.76|363.06|364.74|363.04|5
1729366390000|2024-10-19 19:33:10|364.74|363.04|364.73|363.03|364.75|363.05|364.73|363.03|6
1729366400000|2024-10-19 19:33:20|364.7|363|364.71|363.01|364.72|363.02|364.7|363|3
1729366410000|2024-10-19 19:33:30|364.67|362.97|364.66|362.96|364.68|362.98|364.66|362.96|12
1729366420000|2024-10-19 19:33:40|364.67|362.97|364.66|362.96|364.7|363|364.66|362.96|7
1729366430000|2024-10-19 19:33:50|364.65|362.95|364.62|362.92|364.65|362.95|364.62|362.92|3
1729366440000|2024-10-19 19:34:00|364.52|362.82|364.54|362.84|364.54|362.84|364.52|362.82|3
1729366450000|2024-10-19 19:34:10|364.55|362.85|364.57|362.87|364.57|362.87|364.55|362.85|2
1729366460000|2024-10-19 19:34:20|364.56|362.86|364.56|362.86|364.56|362.86|364.56|362.86|1
1729366470000|2024-10-19 19:34:30|364.57|362.87|364.56|362.86|364.57|362.87|364.56|362.86|2
1729366480000|2024-10-19 19:34:40|364.55|362.85|364.57|362.87|364.57|362.87|364.55|362.85|2
1729366500000|2024-10-19 19:35:00|364.58|362.88|364.58|362.88|364.58|362.88|364.58|362.88|1
1729366510000|2024-10-19 19:35:10|364.57|362.87|364.57|362.87|364.58|362.88|364.57|362.87|7
1729366520000|2024-10-19 19:35:20|364.55|362.85|364.41|362.71|364.55|362.85|364.41|362.71|8
1729366530000|2024-10-19 19:35:30|364.42|362.72|364.41|362.71|364.42|362.72|364.41|362.71|2
1729366550000|2024-10-19 19:35:50|364.4|362.7|364.35|362.65|364.4|362.7|364.35|362.65|5
1729366560000|2024-10-19 19:36:00|364.34|362.64|364.23|362.53|364.35|362.65|364.21|362.51|13
1729366570000|2024-10-19 19:36:10|364.18|362.48|364.14|362.44|364.18|362.48|364.14|362.44|13
1729366580000|2024-10-19 19:36:20|364.15|362.45|364.08|362.38|364.15|362.45|364.08|362.38|6
1729366610000|2024-10-19 19:36:50|364.07|362.37|363.9|362.2|364.07|362.37|363.9|362.2|10
1729366620000|2024-10-19 19:37:00|363.96|362.26|363.89|362.19|363.96|362.26|363.88|362.18|6
1729366630000|2024-10-19 19:37:10|363.88|362.18|363.89|362.19|363.91|362.21|363.88|362.18|4
1729366640000|2024-10-19 19:37:20|363.9|362.2|363.91|362.21|363.91|362.21|363.89|362.19|4
1729366650000|2024-10-19 19:37:30|363.89|362.19|363.91|362.21|363.91|362.21|363.89|362.19|3
1729366660000|2024-10-19 19:37:40|363.93|362.23|363.98|362.28|364.01|362.31|363.93|362.23|5
1729366680000|2024-10-19 19:38:00|364.01|362.31|364.14|362.44|364.16|362.46|364.01|362.31|15
1729366690000|2024-10-19 19:38:10|364.15|362.45|364.12|362.42|364.15|362.45|364.11|362.41|16
1729366700000|2024-10-19 19:38:20|364.11|362.41|364.08|362.38|364.12|362.42|364.08|362.38|6
1729366710000|2024-10-19 19:38:30|364.03|362.33|364.07|362.37|364.07|362.37|364.01|362.31|8
1729366730000|2024-10-19 19:38:50|364.06|362.36|364.04|362.34|364.07|362.37|364.04|362.34|3
1729366740000|2024-10-19 19:39:00|364.01|362.31|363.95|362.25|364.01|362.31|363.95|362.25|5
1729366750000|2024-10-19 19:39:10|363.98|362.28|363.97|362.27|363.98|362.28|363.97|362.27|2
1729366760000|2024-10-19 19:39:20|363.96|362.26|363.95|362.25|363.96|362.26|363.95|362.25|2
1729366770000|2024-10-19 19:39:30|363.96|362.26|364.07|362.37|364.1|362.4|363.96|362.26|14
1729366780000|2024-10-19 19:39:40|364.08|362.38|364.08|362.38|364.08|362.38|364.08|362.38|1
1729366790000|2024-10-19 19:39:50|364.1|362.4|364.06|362.36|364.1|362.4|364.05|362.35|5
1729366800000|2024-10-19 19:40:00|364.05|362.35|364.05|362.35|364.06|362.36|364.04|362.34|5
1729366810000|2024-10-19 19:40:10|364.04|362.34|364|362.3|364.05|362.35|364|362.3|11
1729366820000|2024-10-19 19:40:20|364.01|362.31|363.97|362.27|364.01|362.31|363.97|362.27|6
1729366830000|2024-10-19 19:40:30|363.96|362.26|363.96|362.26|363.96|362.26|363.96|362.26|1
1729366850000|2024-10-19 19:40:50|363.94|362.24|363.9|362.2|363.94|362.24|363.9|362.2|5
1729366860000|2024-10-19 19:41:00|363.92|362.22|363.94|362.24|363.95|362.25|363.92|362.22|4
1729366870000|2024-10-19 19:41:10|363.95|362.25|364.04|362.34|364.13|362.43|363.95|362.25|12
1729366880000|2024-10-19 19:41:20|364.02|362.32|364|362.3|364.02|362.32|363.99|362.29|4
1729366890000|2024-10-19 19:41:30|364.01|362.31|364.01|362.31|364.01|362.31|364|362.3|3
1729366900000|2024-10-19 19:41:40|364|362.3|363.98|362.28|364|362.3|363.97|362.27|5
1729366910000|2024-10-19 19:41:50|363.97|362.27|363.94|362.24|363.97|362.27|363.94|362.24|2
1729366930000|2024-10-19 19:42:10|363.92|362.22|363.94|362.24|363.94|362.24|363.92|362.22|2
1729366940000|2024-10-19 19:42:20|363.92|362.22|363.94|362.24|363.94|362.24|363.92|362.22|4
1729366970000|2024-10-19 19:42:50|363.95|362.25|364.07|362.37|364.07|362.37|363.95|362.25|7
1729366980000|2024-10-19 19:43:00|364.09|362.39|364.07|362.37|364.09|362.39|364.07|362.37|3
1729366990000|2024-10-19 19:43:10|364.02|362.32|364.07|362.37|364.07|362.37|364.02|362.32|2
1729367000000|2024-10-19 19:43:20|364.06|362.36|364.06|362.36|364.06|362.36|364.06|362.36|1
1729367030000|2024-10-19 19:43:50|364.01|362.31|363.97|362.27|364.01|362.31|363.97|362.27|4
1729367040000|2024-10-19 19:44:00|363.96|362.26|363.92|362.22|363.96|362.26|363.91|362.21|7
1729367070000|2024-10-19 19:44:30|363.91|362.21|363.91|362.21|363.91|362.21|363.91|362.21|1
1729367080000|2024-10-19 19:44:40|363.92|362.22|363.77|362.07|363.92|362.22|363.77|362.07|6
1729367090000|2024-10-19 19:44:50|363.78|362.08|363.78|362.08|363.78|362.08|363.78|362.08|1
1729367100000|2024-10-19 19:45:00|363.77|362.07|363.78|362.08|363.78|362.08|363.77|362.07|4
1729367110000|2024-10-19 19:45:10|363.81|362.11|363.91|362.21|363.92|362.22|363.81|362.11|8
1729367120000|2024-10-19 19:45:20|363.89|362.19|363.9|362.2|363.91|362.21|363.88|362.18|5
1729367150000|2024-10-19 19:45:50|363.88|362.18|363.88|362.18|363.88|362.18|363.88|362.18|1
1729367160000|2024-10-19 19:46:00|363.87|362.17|363.87|362.17|363.87|362.17|363.86|362.16|3
1729367170000|2024-10-19 19:46:10|363.86|362.16|363.65|361.95|363.86|362.16|363.65|361.95|13
1729367180000|2024-10-19 19:46:20|363.64|361.94|363.58|361.88|363.64|361.94|363.58|361.88|4
1729367190000|2024-10-19 19:46:30|363.59|361.89|363.59|361.89|363.59|361.89|363.57|361.87|3
1729367200000|2024-10-19 19:46:40|363.56|361.86|363.51|361.81|363.56|361.86|363.51|361.81|6
1729367210000|2024-10-19 19:46:50|363.5|361.8|363.49|361.79|363.51|361.81|363.47|361.77|8
1729367220000|2024-10-19 19:47:00|363.47|361.77|363.44|361.74|363.48|361.78|363.44|361.74|7
1729367230000|2024-10-19 19:47:10|363.47|361.77|363.44|361.74|363.47|361.77|363.44|361.74|2
1729367280000|2024-10-19 19:48:00|363.43|361.73|363.3|361.6|363.43|361.73|363.3|361.6|10
1729367290000|2024-10-19 19:48:10|363.29|361.59|363.28|361.58|363.29|361.59|363.26|361.56|5
1729367300000|2024-10-19 19:48:20|363.26|361.56|363.26|361.56|363.26|361.56|363.26|361.56|1
1729367310000|2024-10-19 19:48:30|363.27|361.57|363.25|361.55|363.27|361.57|363.23|361.53|11
1729367320000|2024-10-19 19:48:40|363.24|361.54|363.22|361.52|363.25|361.55|363.21|361.51|7
1729367330000|2024-10-19 19:48:50|363.26|361.56|363.3|361.6|363.31|361.61|363.26|361.56|11
1729367340000|2024-10-19 19:49:00|363.29|361.59|363.27|361.57|363.29|361.59|363.25|361.55|10
1729367360000|2024-10-19 19:49:20|363.25|361.55|363.27|361.57|363.27|361.57|363.25|361.55|5
1729367370000|2024-10-19 19:49:30|363.26|361.56|363.16|361.46|363.26|361.56|363.16|361.46|6
1729367380000|2024-10-19 19:49:40|363.09|361.39|363.06|361.36|363.09|361.39|363.06|361.36|5
1729367390000|2024-10-19 19:49:50|363.08|361.38|363.22|361.52|363.22|361.52|363.08|361.38|7
1729367400000|2024-10-19 19:50:00|363.24|361.54|363.17|361.47|363.24|361.54|363.16|361.46|12
1729367410000|2024-10-19 19:50:10|363.15|361.45|363.09|361.39|363.15|361.45|363.08|361.38|6
1729367420000|2024-10-19 19:50:20|363.08|361.38|363.09|361.39|363.09|361.39|363.08|361.38|2
1729367430000|2024-10-19 19:50:30|363.11|361.41|363.16|361.46|363.17|361.47|363.11|361.41|6
1729367440000|2024-10-19 19:50:40|363.15|361.45|363.1|361.4|363.15|361.45|363.1|361.4|8
1729367450000|2024-10-19 19:50:50|363.11|361.41|363.08|361.38|363.11|361.41|363.08|361.38|7
1729367460000|2024-10-19 19:51:00|363.07|361.37|363.04|361.34|363.08|361.38|363.01|361.31|8
1729367470000|2024-10-19 19:51:10|363.05|361.35|363.04|361.34|363.05|361.35|363.03|361.33|6
1729367480000|2024-10-19 19:51:20|363.05|361.35|363.05|361.35|363.06|361.36|363.04|361.34|15
1729367490000|2024-10-19 19:51:30|363.09|361.39|363.31|361.61|363.31|361.61|363.09|361.39|18
1729367500000|2024-10-19 19:51:40|363.36|361.66|363.38|361.68|363.4|361.7|363.35|361.65|16
1729367510000|2024-10-19 19:51:50|363.34|361.64|363.35|361.65|363.39|361.69|363.34|361.64|13
1729367520000|2024-10-19 19:52:00|363.37|361.67|363.24|361.54|363.37|361.67|363.21|361.51|8
1729367530000|2024-10-19 19:52:10|363.25|361.55|363.24|361.54|363.25|361.55|363.23|361.53|4
1729367540000|2024-10-19 19:52:20|363.23|361.53|363.24|361.54|363.26|361.56|363.23|361.53|4
1729367550000|2024-10-19 19:52:30|363.23|361.53|363.23|361.53|363.23|361.53|363.23|361.53|1
1729367560000|2024-10-19 19:52:40|363.24|361.54|363.24|361.54|363.24|361.54|363.23|361.53|3
1729367570000|2024-10-19 19:52:50|363.25|361.55|363.25|361.55|363.25|361.55|363.25|361.55|1
1729367580000|2024-10-19 19:53:00|363.24|361.54|363.35|361.65|363.36|361.66|363.21|361.51|12
1729367590000|2024-10-19 19:53:10|363.34|361.64|363.31|361.61|363.34|361.64|363.29|361.59|17
1729367600000|2024-10-19 19:53:20|363.3|361.6|363.36|361.66|363.43|361.73|363.3|361.6|20
1729367610000|2024-10-19 19:53:30|363.35|361.65|363.37|361.67|363.37|361.67|363.35|361.65|3
1729367620000|2024-10-19 19:53:40|363.4|361.7|363.43|361.73|363.43|361.73|363.4|361.7|6
1729367630000|2024-10-19 19:53:50|363.44|361.74|363.43|361.73|363.44|361.74|363.43|361.73|2
1729367640000|2024-10-19 19:54:00|363.44|361.74|363.56|361.86|363.56|361.86|363.44|361.74|11
1729367650000|2024-10-19 19:54:10|363.57|361.87|363.55|361.85|363.58|361.88|363.52|361.82|9
1729367660000|2024-10-19 19:54:20|363.54|361.84|363.55|361.85|363.55|361.85|363.54|361.84|8
1729367670000|2024-10-19 19:54:30|363.54|361.84|363.54|361.84|363.55|361.85|363.54|361.84|3
1729367700000|2024-10-19 19:55:00|363.51|361.81|363.45|361.75|363.51|361.81|363.44|361.74|18
1729367710000|2024-10-19 19:55:10|363.47|361.77|363.48|361.78|363.54|361.84|363.46|361.76|10
1729367720000|2024-10-19 19:55:20|363.5|361.8|363.51|361.81|363.51|361.81|363.49|361.79|4
1729367730000|2024-10-19 19:55:30|363.53|361.83|363.49|361.79|363.53|361.83|363.49|361.79|4
1729367740000|2024-10-19 19:55:40|363.47|361.77|363.41|361.71|363.49|361.79|363.41|361.71|8
1729367750000|2024-10-19 19:55:50|363.42|361.72|363.42|361.72|363.43|361.73|363.41|361.71|13
1729367760000|2024-10-19 19:56:00|363.43|361.73|363.43|361.73|363.43|361.73|363.42|361.72|5
1729367770000|2024-10-19 19:56:10|363.42|361.72|363.4|361.7|363.42|361.72|363.4|361.7|3
1729367780000|2024-10-19 19:56:20|363.43|361.73|363.45|361.75|363.45|361.75|363.42|361.72|4
1729367790000|2024-10-19 19:56:30|363.46|361.76|363.45|361.75|363.5|361.8|363.44|361.74|6
1729367800000|2024-10-19 19:56:40|363.44|361.74|363.42|361.72|363.45|361.75|363.39|361.69|8
1729367810000|2024-10-19 19:56:50|363.41|361.71|363.41|361.71|363.42|361.72|363.41|361.71|7
1729367820000|2024-10-19 19:57:00|363.42|361.72|363.38|361.68|363.43|361.73|363.38|361.68|11
1729367830000|2024-10-19 19:57:10|363.37|361.67|363.42|361.72|363.43|361.73|363.37|361.67|5
1729367840000|2024-10-19 19:57:20|363.41|361.71|363.41|361.71|363.41|361.71|363.41|361.71|1
1729367880000|2024-10-19 19:58:00|363.4|361.7|363.38|361.68|363.41|361.71|363.38|361.68|5
1729367890000|2024-10-19 19:58:10|363.39|361.69|363.42|361.72|363.42|361.72|363.39|361.69|4
1729367900000|2024-10-19 19:58:20|363.41|361.71|363.4|361.7|363.41|361.71|363.4|361.7|2
1729367910000|2024-10-19 19:58:30|363.41|361.71|363.41|361.71|363.41|361.71|363.41|361.71|1
1729367920000|2024-10-19 19:58:40|363.4|361.7|363.39|361.69|363.4|361.7|363.39|361.69|2
1729367940000|2024-10-19 19:59:00|363.38|361.68|363.29|361.59|363.38|361.68|363.27|361.57|10
1729367950000|2024-10-19 19:59:10|363.3|361.6|363.29|361.59|363.3|361.6|363.29|361.59|12
1729367960000|2024-10-19 19:59:20|363.28|361.58|363.33|361.63|363.34|361.64|363.27|361.57|8
1729367970000|2024-10-19 19:59:30|363.35|361.65|363.34|361.64|363.35|361.65|363.34|361.64|2
1729367990000|2024-10-19 19:59:50|363.33|361.63|363.33|361.63|363.33|361.63|363.33|361.63|1
1729368000000|2024-10-19 20:00:00|363.34|361.64|363.3|361.6|363.34|361.64|363.29|361.59|5
1729368010000|2024-10-19 20:00:10|363.18|361.48|363.21|361.51|363.21|361.51|363.16|361.46|6
1729368020000|2024-10-19 20:00:20|363.22|361.52|363.23|361.53|363.23|361.53|363.21|361.51|6
1729368070000|2024-10-19 20:01:10|363.24|361.54|363.26|361.56|363.26|361.56|363.24|361.54|3
1729368080000|2024-10-19 20:01:20|363.27|361.57|363.27|361.57|363.27|361.57|363.27|361.57|1
1729368090000|2024-10-19 20:01:30|363.31|361.61|363.31|361.61|363.31|361.61|363.31|361.61|1
1729368100000|2024-10-19 20:01:40|363.3|361.6|363.3|361.6|363.3|361.6|363.3|361.6|1
1729368120000|2024-10-19 20:02:00|363.37|361.67|363.36|361.66|363.39|361.69|363.35|361.65|10
1729368130000|2024-10-19 20:02:10|363.38|361.68|363.28|361.58|363.38|361.68|363.25|361.55|11
1729368150000|2024-10-19 20:02:30|363.3|361.6|363.34|361.64|363.34|361.64|363.3|361.6|3
1729368160000|2024-10-19 20:02:40|363.39|361.69|363.4|361.7|363.4|361.7|363.39|361.69|2
1729368170000|2024-10-19 20:02:50|363.41|361.71|363.4|361.7|363.41|361.71|363.4|361.7|2
1729368180000|2024-10-19 20:03:00|363.38|361.68|363.26|361.56|363.39|361.69|363.26|361.56|13
1729368190000|2024-10-19 20:03:10|363.25|361.55|363.26|361.56|363.28|361.58|363.25|361.55|10
1729368200000|2024-10-19 20:03:20|363.25|361.55|363.16|361.46|363.26|361.56|363.15|361.45|9
1729368210000|2024-10-19 20:03:30|363.17|361.47|363.16|361.46|363.17|361.47|363.16|361.46|2
1729368220000|2024-10-19 20:03:40|363.15|361.45|363.14|361.44|363.16|361.46|363.14|361.44|9
1729368230000|2024-10-19 20:03:50|363.13|361.43|363.13|361.43|363.14|361.44|363.1|361.4|9
1729368240000|2024-10-19 20:04:00|363.12|361.42|363.21|361.51|363.21|361.51|363.12|361.42|9
1729368250000|2024-10-19 20:04:10|363.26|361.56|363.3|361.6|363.3|361.6|363.26|361.56|3
1729368260000|2024-10-19 20:04:20|363.31|361.61|363.31|361.61|363.31|361.61|363.31|361.61|1
1729368270000|2024-10-19 20:04:30|363.36|361.66|363.41|361.71|363.41|361.71|363.36|361.66|2
1729368280000|2024-10-19 20:04:40|363.43|361.73|363.39|361.69|363.43|361.73|363.39|361.69|6
1729368290000|2024-10-19 20:04:50|363.41|361.71|363.45|361.75|363.45|361.75|363.4|361.7|4
1729368300000|2024-10-19 20:05:00|363.37|361.67|363.35|361.65|363.37|361.67|363.35|361.65|9
1729368310000|2024-10-19 20:05:10|363.34|361.64|363.44|361.74|363.44|361.74|363.3|361.6|14
1729368320000|2024-10-19 20:05:20|363.45|361.75|363.45|361.75|363.45|361.75|363.45|361.75|1
1729368340000|2024-10-19 20:05:40|363.42|361.72|363.45|361.75|363.45|361.75|363.42|361.72|2
1729368350000|2024-10-19 20:05:50|363.46|361.76|363.69|361.99|363.69|361.99|363.46|361.76|4
1729368370000|2024-10-19 20:06:10|363.68|361.98|363.67|361.97|363.68|361.98|363.67|361.97|2
1729368380000|2024-10-19 20:06:20|363.73|362.03|363.73|362.03|363.73|362.03|363.73|362.03|1
1729368390000|2024-10-19 20:06:30|363.72|362.02|363.71|362.01|363.72|362.02|363.71|362.01|4
1729368400000|2024-10-19 20:06:40|363.72|362.02|363.77|362.07|363.77|362.07|363.72|362.02|3
1729368410000|2024-10-19 20:06:50|363.78|362.08|363.8|362.1|363.82|362.12|363.78|362.08|7
1729368420000|2024-10-19 20:07:00|363.76|362.06|363.7|362|363.76|362.06|363.7|362|5
1729368430000|2024-10-19 20:07:10|363.65|361.95|363.64|361.94|363.69|361.99|363.64|361.94|10
1729368440000|2024-10-19 20:07:20|363.65|361.95|363.56|361.86|363.65|361.95|363.56|361.86|8
1729368450000|2024-10-19 20:07:30|363.52|361.82|363.51|361.81|363.54|361.84|363.51|361.81|4
1729368460000|2024-10-19 20:07:40|363.52|361.82|363.43|361.73|363.53|361.83|363.42|361.72|13
1729368470000|2024-10-19 20:07:50|363.42|361.72|363.45|361.75|363.45|361.75|363.42|361.72|12
1729368480000|2024-10-19 20:08:00|363.44|361.74|363.42|361.72|363.45|361.75|363.4|361.7|6
1729368490000|2024-10-19 20:08:10|363.33|361.63|363.32|361.62|363.33|361.63|363.29|361.59|5
1729368500000|2024-10-19 20:08:20|363.33|361.63|363.31|361.61|363.33|361.63|363.28|361.58|14
1729368510000|2024-10-19 20:08:30|363.32|361.62|363.34|361.64|363.38|361.68|363.32|361.62|5
1729368530000|2024-10-19 20:08:50|363.35|361.65|363.29|361.59|363.35|361.65|363.29|361.59|3
1729368540000|2024-10-19 20:09:00|363.27|361.57|363.37|361.67|363.37|361.67|363.27|361.57|8
1729368550000|2024-10-19 20:09:10|363.39|361.69|363.4|361.7|363.41|361.71|363.39|361.69|3
1729368560000|2024-10-19 20:09:20|363.41|361.71|363.39|361.69|363.41|361.71|363.39|361.69|4
1729368570000|2024-10-19 20:09:30|363.38|361.68|363.33|361.63|363.38|361.68|363.32|361.62|12
1729368580000|2024-10-19 20:09:40|363.35|361.65|363.33|361.63|363.35|361.65|363.32|361.62|14
1729368590000|2024-10-19 20:09:50|363.32|361.62|363.33|361.63|363.33|361.63|363.32|361.62|2
1729368600000|2024-10-19 20:10:00|363.32|361.62|363.22|361.52|363.32|361.62|363.21|361.51|12
1729368610000|2024-10-19 20:10:10|363.23|361.53|363.21|361.51|363.24|361.54|363.2|361.5|10
1729368620000|2024-10-19 20:10:20|363.22|361.52|363.21|361.51|363.23|361.53|363.21|361.51|17
1729368630000|2024-10-19 20:10:30|363.22|361.52|363.21|361.51|363.22|361.52|363.19|361.49|21
1729368640000|2024-10-19 20:10:40|363.22|361.52|363.19|361.49|363.22|361.52|363.19|361.49|17
1729368650000|2024-10-19 20:10:50|363.2|361.5|363.19|361.49|363.2|361.5|363.19|361.49|2
1729368660000|2024-10-19 20:11:00|363.2|361.5|363.35|361.65|363.35|361.65|363.19|361.49|4
1729368670000|2024-10-19 20:11:10|363.34|361.64|363.56|361.86|363.61|361.91|363.34|361.64|15
1729368690000|2024-10-19 20:11:30|363.61|361.91|363.56|361.86|363.61|361.91|363.56|361.86|7
1729368700000|2024-10-19 20:11:40|363.55|361.85|363.56|361.86|363.56|361.86|363.55|361.85|2
1729368710000|2024-10-19 20:11:50|363.6|361.9|363.57|361.87|363.61|361.91|363.56|361.86|8
1729368720000|2024-10-19 20:12:00|363.58|361.88|363.57|361.87|363.58|361.88|363.57|361.87|2
1729368730000|2024-10-19 20:12:10|363.58|361.88|363.55|361.85|363.58|361.88|363.55|361.85|2
1729368740000|2024-10-19 20:12:20|363.56|361.86|363.61|361.91|363.61|361.91|363.56|361.86|2
1729368750000|2024-10-19 20:12:30|363.56|361.86|363.57|361.87|363.57|361.87|363.56|361.86|2
1729368760000|2024-10-19 20:12:40|363.58|361.88|363.66|361.96|363.66|361.96|363.58|361.88|5
1729368770000|2024-10-19 20:12:50|363.65|361.95|363.65|361.95|363.65|361.95|363.64|361.94|7
1729368780000|2024-10-19 20:13:00|363.64|361.94|363.58|361.88|363.65|361.95|363.58|361.88|8
1729368790000|2024-10-19 20:13:10|363.61|361.91|363.61|361.91|363.62|361.92|363.59|361.89|10
1729368800000|2024-10-19 20:13:20|363.6|361.9|363.75|362.05|363.75|362.05|363.6|361.9|9
1729368810000|2024-10-19 20:13:30|363.78|362.08|363.76|362.06|363.81|362.11|363.76|362.06|14
1729368820000|2024-10-19 20:13:40|363.77|362.07|363.77|362.07|363.77|362.07|363.77|362.07|1
1729368830000|2024-10-19 20:13:50|363.76|362.06|363.84|362.14|363.85|362.15|363.76|362.06|9
1729368840000|2024-10-19 20:14:00|363.8|362.1|363.77|362.07|363.81|362.11|363.77|362.07|8
1729368850000|2024-10-19 20:14:10|363.78|362.08|363.78|362.08|363.78|362.08|363.78|362.08|1
1729368860000|2024-10-19 20:14:20|363.8|362.1|363.8|362.1|363.82|362.12|363.8|362.1|9
1729368870000|2024-10-19 20:14:30|363.79|362.09|363.79|362.09|363.79|362.09|363.79|362.09|1
1729368890000|2024-10-19 20:14:50|363.78|362.08|363.76|362.06|363.78|362.08|363.76|362.06|3
1729368900000|2024-10-19 20:15:00|363.75|362.05|363.68|361.98|363.77|362.07|363.68|361.98|11
1729368910000|2024-10-19 20:15:10|363.7|362|363.8|362.1|363.8|362.1|363.68|361.98|10
1729368920000|2024-10-19 20:15:20|363.79|362.09|363.78|362.08|363.82|362.12|363.74|362.04|16
1729368930000|2024-10-19 20:15:30|363.79|362.09|363.77|362.07|363.79|362.09|363.77|362.07|5
1729368940000|2024-10-19 20:15:40|363.78|362.08|363.78|362.08|363.78|362.08|363.78|362.08|1
1729368950000|2024-10-19 20:15:50|363.8|362.1|363.78|362.08|363.8|362.1|363.78|362.08|3
1729368960000|2024-10-19 20:16:00|363.76|362.06|363.74|362.04|363.77|362.07|363.74|362.04|6
1729368970000|2024-10-19 20:16:10|363.79|362.09|363.74|362.04|363.79|362.09|363.74|362.04|4
1729368980000|2024-10-19 20:16:20|363.75|362.05|363.79|362.09|363.81|362.11|363.75|362.05|5
1729368990000|2024-10-19 20:16:30|363.8|362.1|363.84|362.14|363.84|362.14|363.8|362.1|3
1729369000000|2024-10-19 20:16:40|363.83|362.13|363.82|362.12|363.88|362.18|363.81|362.11|8
1729369010000|2024-10-19 20:16:50|363.83|362.13|363.79|362.09|363.83|362.13|363.75|362.05|10
1729369020000|2024-10-19 20:17:00|363.81|362.11|363.77|362.07|363.81|362.11|363.76|362.06|14
1729369030000|2024-10-19 20:17:10|363.78|362.08|363.82|362.12|363.82|362.12|363.78|362.08|8
1729369040000|2024-10-19 20:17:20|363.81|362.11|363.85|362.15|363.85|362.15|363.81|362.11|4
1729369050000|2024-10-19 20:17:30|363.84|362.14|363.84|362.14|363.84|362.14|363.84|362.14|1
1729369070000|2024-10-19 20:17:50|363.81|362.11|363.77|362.07|363.81|362.11|363.77|362.07|2
1729369080000|2024-10-19 20:18:00|363.78|362.08|363.74|362.04|363.78|362.08|363.74|362.04|7
1729369090000|2024-10-19 20:18:10|363.73|362.03|363.7|362|363.74|362.04|363.7|362|6
1729369100000|2024-10-19 20:18:20|363.71|362.01|363.72|362.02|363.72|362.02|363.71|362.01|2
1729369110000|2024-10-19 20:18:30|363.74|362.04|363.75|362.05|363.76|362.06|363.73|362.03|7
1729369120000|2024-10-19 20:18:40|363.73|362.03|363.62|361.92|363.73|362.03|363.61|361.91|7
1729369130000|2024-10-19 20:18:50|363.63|361.93|363.63|361.93|363.63|361.93|363.62|361.92|5
1729369140000|2024-10-19 20:19:00|363.64|361.94|363.56|361.86|363.64|361.94|363.55|361.85|12
1729369150000|2024-10-19 20:19:10|363.57|361.87|363.57|361.87|363.58|361.88|363.56|361.86|6
1729369160000|2024-10-19 20:19:20|363.58|361.88|363.59|361.89|363.59|361.89|363.58|361.88|6
1729369170000|2024-10-19 20:19:30|363.58|361.88|363.59|361.89|363.59|361.89|363.58|361.88|2
1729369180000|2024-10-19 20:19:40|363.6|361.9|363.6|361.9|363.61|361.91|363.59|361.89|7
1729369190000|2024-10-19 20:19:50|363.61|361.91|363.61|361.91|363.61|361.91|363.6|361.9|5
1729369200000|2024-10-19 20:20:00|363.6|361.9|363.61|361.91|363.61|361.91|363.6|361.9|6
1729369210000|2024-10-19 20:20:10|363.6|361.9|363.59|361.89|363.6|361.9|363.58|361.88|3
1729369220000|2024-10-19 20:20:20|363.58|361.88|363.56|361.86|363.59|361.89|363.55|361.85|6
1729369230000|2024-10-19 20:20:30|363.55|361.85|363.47|361.77|363.55|361.85|363.42|361.72|13
1729369240000|2024-10-19 20:20:40|363.48|361.78|363.58|361.88|363.58|361.88|363.48|361.78|6
1729369250000|2024-10-19 20:20:50|363.59|361.89|363.65|361.95|363.67|361.97|363.59|361.89|5
1729369260000|2024-10-19 20:21:00|363.64|361.94|363.59|361.89|363.64|361.94|363.56|361.86|8
1729369270000|2024-10-19 20:21:10|363.6|361.9|363.62|361.92|363.62|361.92|363.59|361.89|3
1729369280000|2024-10-19 20:21:20|363.66|361.96|363.66|361.96|363.66|361.96|363.65|361.95|3
1729369290000|2024-10-19 20:21:30|363.75|362.05|363.74|362.04|363.76|362.06|363.74|362.04|3
1729369300000|2024-10-19 20:21:40|363.73|362.03|363.74|362.04|363.74|362.04|363.73|362.03|2
1729369310000|2024-10-19 20:21:50|363.73|362.03|363.74|362.04|363.74|362.04|363.73|362.03|2
1729369320000|2024-10-19 20:22:00|363.75|362.05|363.78|362.08|363.78|362.08|363.75|362.05|3
1729369330000|2024-10-19 20:22:10|363.82|362.12|363.9|362.2|363.9|362.2|363.82|362.12|9
1729369340000|2024-10-19 20:22:20|363.89|362.19|363.95|362.25|363.95|362.25|363.89|362.19|4
1729369350000|2024-10-19 20:22:30|363.96|362.26|364.03|362.33|364.03|362.33|363.96|362.26|6
1729369360000|2024-10-19 20:22:40|364.04|362.34|364.15|362.45|364.15|362.45|364.04|362.34|5
1729369370000|2024-10-19 20:22:50|364.14|362.44|364.14|362.44|364.14|362.44|364.12|362.42|7
1729369380000|2024-10-19 20:23:00|364.13|362.43|364.02|362.32|364.13|362.43|364|362.3|12
1729369390000|2024-10-19 20:23:10|364.03|362.33|364.04|362.34|364.05|362.35|364.03|362.33|15
1729369400000|2024-10-19 20:23:20|364.02|362.32|364.03|362.33|364.04|362.34|364.02|362.32|4
1729369410000|2024-10-19 20:23:30|364.04|362.34|363.99|362.29|364.04|362.34|363.97|362.27|9
1729369420000|2024-10-19 20:23:40|363.98|362.28|363.97|362.27|364.01|362.31|363.97|362.27|9
1729369430000|2024-10-19 20:23:50|363.99|362.29|363.98|362.28|364.01|362.31|363.98|362.28|5
1729369440000|2024-10-19 20:24:00|363.97|362.27|363.87|362.17|363.97|362.27|363.86|362.16|9
1729369450000|2024-10-19 20:24:10|363.88|362.18|363.96|362.26|363.96|362.26|363.88|362.18|4
1729369460000|2024-10-19 20:24:20|363.97|362.27|364|362.3|364|362.3|363.97|362.27|2
1729369480000|2024-10-19 20:24:40|364.02|362.32|364.1|362.4|364.1|362.4|364.02|362.32|4
1729369490000|2024-10-19 20:24:50|364.09|362.39|364.09|362.39|364.09|362.39|364.09|362.39|1
1729369510000|2024-10-19 20:25:10|364.1|362.4|364|362.3|364.1|362.4|363.92|362.22|13
1729369520000|2024-10-19 20:25:20|364.01|362.31|364.01|362.31|364.01|362.31|364|362.3|3
1729369530000|2024-10-19 20:25:30|364|362.3|363.98|362.28|364|362.3|363.97|362.27|4
1729369540000|2024-10-19 20:25:40|363.99|362.29|364.02|362.32|364.02|362.32|363.99|362.29|3
1729369550000|2024-10-19 20:25:50|364.03|362.33|364.02|362.32|364.03|362.33|364.01|362.31|4
1729369560000|2024-10-19 20:26:00|363.99|362.29|364.02|362.32|364.02|362.32|363.99|362.29|4
1729369570000|2024-10-19 20:26:10|364.03|362.33|364.1|362.4|364.13|362.43|364.03|362.33|6
1729369580000|2024-10-19 20:26:20|364.05|362.35|364.03|362.33|364.05|362.35|364.03|362.33|5
1729369590000|2024-10-19 20:26:30|364.05|362.35|364.02|362.32|364.05|362.35|363.99|362.29|13
1729369600000|2024-10-19 20:26:40|364.01|362.31|364.03|362.33|364.03|362.33|364.01|362.31|10
1729369610000|2024-10-19 20:26:50|364.02|362.32|364.07|362.37|364.07|362.37|364.01|362.31|13
1729369620000|2024-10-19 20:27:00|364.09|362.39|364.09|362.39|364.14|362.44|364.07|362.37|15
1729369630000|2024-10-19 20:27:10|364.12|362.42|364.13|362.43|364.14|362.44|364.12|362.42|5
1729369640000|2024-10-19 20:27:20|364.14|362.44|364.11|362.41|364.14|362.44|364.11|362.41|6
1729369650000|2024-10-19 20:27:30|364.13|362.43|364.12|362.42|364.13|362.43|364.12|362.42|2
1729369710000|2024-10-19 20:28:30|364.11|362.41|364.03|362.33|364.11|362.41|364.03|362.33|7
1729369720000|2024-10-19 20:28:40|364.02|362.32|364.03|362.33|364.04|362.34|363.93|362.23|10
1729369730000|2024-10-19 20:28:50|364.04|362.34|364.08|362.38|364.08|362.38|364.04|362.34|2
1729369740000|2024-10-19 20:29:00|364.1|362.4|364.11|362.41|364.12|362.42|364.09|362.39|7
1729369750000|2024-10-19 20:29:10|364.12|362.42|364.1|362.4|364.12|362.42|364.1|362.4|3
1729369770000|2024-10-19 20:29:30|364.08|362.38|364.09|362.39|364.09|362.39|364.08|362.38|2
1729369790000|2024-10-19 20:29:50|364.08|362.38|364.1|362.4|364.1|362.4|364.08|362.38|7
1729369800000|2024-10-19 20:30:00|364.09|362.39|364.08|362.38|364.1|362.4|364.08|362.38|23
1729369810000|2024-10-19 20:30:10|364.09|362.39|364.08|362.38|364.09|362.39|364.08|362.38|18
1729369820000|2024-10-19 20:30:20|364.09|362.39|364.08|362.38|364.09|362.39|364.08|362.38|14
1729369830000|2024-10-19 20:30:30|364.09|362.39|364.08|362.38|364.09|362.39|364.08|362.38|6
1729369840000|2024-10-19 20:30:40|364.09|362.39|364.09|362.39|364.09|362.39|364.08|362.38|3
1729369850000|2024-10-19 20:30:50|364.08|362.38|364.09|362.39|364.09|362.39|364.08|362.38|4
1729369860000|2024-10-19 20:31:00|364.08|362.38|364.09|362.39|364.09|362.39|364.08|362.38|4
1729369870000|2024-10-19 20:31:10|364.08|362.38|364.13|362.43|364.13|362.43|364.08|362.38|3
1729369880000|2024-10-19 20:31:20|364.11|362.41|364.11|362.41|364.11|362.41|364.1|362.4|7
1729369890000|2024-10-19 20:31:30|364.1|362.4|364.12|362.42|364.12|362.42|364.1|362.4|10
1729369900000|2024-10-19 20:31:40|364.11|362.41|364.19|362.49|364.2|362.5|364.11|362.41|5
1729369910000|2024-10-19 20:31:50|364.2|362.5|364.2|362.5|364.2|362.5|364.19|362.49|3
1729369920000|2024-10-19 20:32:00|364.19|362.49|364.21|362.51|364.22|362.52|364.18|362.48|14
1729369930000|2024-10-19 20:32:10|364.22|362.52|364.16|362.46|364.31|362.61|364.16|362.46|6
1729369940000|2024-10-19 20:32:20|364.1|362.4|364.19|362.49|364.19|362.49|364.09|362.39|11
1729369960000|2024-10-19 20:32:40|364.14|362.44|364.11|362.41|364.14|362.44|364.1|362.4|10
1729369970000|2024-10-19 20:32:50|364.12|362.42|364.09|362.39|364.12|362.42|364.09|362.39|6
1729369980000|2024-10-19 20:33:00|364.11|362.41|364.11|362.41|364.13|362.43|364.11|362.41|3
1729369990000|2024-10-19 20:33:10|364.13|362.43|364.14|362.44|364.14|362.44|364.13|362.43|10
1729370000000|2024-10-19 20:33:20|364.13|362.43|364.06|362.36|364.14|362.44|364.06|362.36|16
1729370010000|2024-10-19 20:33:30|364.07|362.37|364.06|362.36|364.07|362.37|364.06|362.36|18
1729370020000|2024-10-19 20:33:40|364.07|362.37|364.13|362.43|364.15|362.45|364.06|362.36|7
1729370030000|2024-10-19 20:33:50|364.12|362.42|364.11|362.41|364.13|362.43|364.11|362.41|4
1729370040000|2024-10-19 20:34:00|364.12|362.42|364.1|362.4|364.12|362.42|364.05|362.35|14
1729370050000|2024-10-19 20:34:10|364.11|362.41|364.09|362.39|364.11|362.41|364.07|362.37|5
1729370070000|2024-10-19 20:34:30|364.08|362.38|364.12|362.42|364.12|362.42|364.08|362.38|6
1729370080000|2024-10-19 20:34:40|364.06|362.36|364.05|362.35|364.06|362.36|364.03|362.33|11
1729370090000|2024-10-19 20:34:50|364.04|362.34|364.1|362.4|364.11|362.41|364.04|362.34|5
1729370100000|2024-10-19 20:35:00|364.11|362.41|364.18|362.48|364.18|362.48|364.11|362.41|8
1729370110000|2024-10-19 20:35:10|364.22|362.52|364.22|362.52|364.23|362.53|364.22|362.52|5
1729370120000|2024-10-19 20:35:20|364.23|362.53|364.15|362.45|364.23|362.53|364.15|362.45|6
1729370130000|2024-10-19 20:35:30|364.18|362.48|364.09|362.39|364.18|362.48|364.06|362.36|5
1729370140000|2024-10-19 20:35:40|364.11|362.41|364.12|362.42|364.14|362.44|364.08|362.38|12
1729370150000|2024-10-19 20:35:50|364.16|362.46|364.2|362.5|364.2|362.5|364.16|362.46|3
1729370170000|2024-10-19 20:36:10|364.19|362.49|364.19|362.49|364.19|362.49|364.16|362.46|5
1729370180000|2024-10-19 20:36:20|364.2|362.5|364.19|362.49|364.2|362.5|364.19|362.49|4
1729370190000|2024-10-19 20:36:30|364.2|362.5|364.17|362.47|364.2|362.5|364.17|362.47|2
1729370200000|2024-10-19 20:36:40|364.18|362.48|364.28|362.58|364.28|362.58|364.16|362.46|14
1729370210000|2024-10-19 20:36:50|364.27|362.57|364.28|362.58|364.28|362.58|364.27|362.57|2
1729370220000|2024-10-19 20:37:00|364.32|362.62|364.37|362.67|364.39|362.69|364.31|362.61|9
1729370230000|2024-10-19 20:37:10|364.36|362.66|364.36|362.66|364.36|362.66|364.36|362.66|1
1729370250000|2024-10-19 20:37:30|364.37|362.67|364.36|362.66|364.37|362.67|364.36|362.66|4
1729370260000|2024-10-19 20:37:40|364.38|362.68|364.38|362.68|364.38|362.68|364.37|362.67|5
1729370270000|2024-10-19 20:37:50|364.36|362.66|364.4|362.7|364.4|362.7|364.36|362.66|6
1729370280000|2024-10-19 20:38:00|364.39|362.69|364.37|362.67|364.39|362.69|364.36|362.66|6
1729370290000|2024-10-19 20:38:10|364.36|362.66|364.41|362.71|364.45|362.75|364.36|362.66|7
1729370300000|2024-10-19 20:38:20|364.42|362.72|364.35|362.65|364.42|362.72|364.34|362.64|23
1729370310000|2024-10-19 20:38:30|364.36|362.66|364.38|362.68|364.41|362.71|364.35|362.65|17
1729370320000|2024-10-19 20:38:40|364.37|362.67|364.36|362.66|364.38|362.68|364.35|362.65|13
1729370330000|2024-10-19 20:38:50|364.35|362.65|364.29|362.59|364.37|362.67|364.28|362.58|17
1729370340000|2024-10-19 20:39:00|364.28|362.58|364.12|362.42|364.34|362.64|364.12|362.42|17
1729370350000|2024-10-19 20:39:10|364.13|362.43|364.21|362.51|364.21|362.51|364.13|362.43|7
1729370370000|2024-10-19 20:39:30|364.16|362.46|364.19|362.49|364.19|362.49|364.16|362.46|7
1729370380000|2024-10-19 20:39:40|364.18|362.48|364.19|362.49|364.19|362.49|364.18|362.48|8
1729370390000|2024-10-19 20:39:50|364.2|362.5|364.21|362.51|364.21|362.51|364.16|362.46|15
1729370400000|2024-10-19 20:40:00|364.22|362.52|364.24|362.54|364.26|362.56|364.21|362.51|7
1729370410000|2024-10-19 20:40:10|364.25|362.55|364.25|362.55|364.26|362.56|364.25|362.55|5
1729370420000|2024-10-19 20:40:20|364.26|362.56|364.26|362.56|364.26|362.56|364.25|362.55|3
1729370430000|2024-10-19 20:40:30|364.25|362.55|364.21|362.51|364.25|362.55|364.18|362.48|5
1729370460000|2024-10-19 20:41:00|364.23|362.53|364.26|362.56|364.27|362.57|364.19|362.49|14
1729370470000|2024-10-19 20:41:10|364.27|362.57|364.27|362.57|364.27|362.57|364.27|362.57|1
1729370490000|2024-10-19 20:41:30|364.26|362.56|364.27|362.57|364.27|362.57|364.26|362.56|4
1729370500000|2024-10-19 20:41:40|364.26|362.56|364.27|362.57|364.27|362.57|364.26|362.56|2
1729370510000|2024-10-19 20:41:50|364.29|362.59|364.32|362.62|364.32|362.62|364.29|362.59|4
1729370520000|2024-10-19 20:42:00|364.31|362.61|364.29|362.59|364.32|362.62|364.29|362.59|11
1729370530000|2024-10-19 20:42:10|364.31|362.61|364.29|362.59|364.31|362.61|364.29|362.59|2
1729370540000|2024-10-19 20:42:20|364.27|362.57|364.27|362.57|364.29|362.59|364.26|362.56|6
1729370550000|2024-10-19 20:42:30|364.28|362.58|364.27|362.57|364.28|362.58|364.27|362.57|2
1729370560000|2024-10-19 20:42:40|364.24|362.54|364.28|362.58|364.29|362.59|364.24|362.54|6
1729370570000|2024-10-19 20:42:50|364.27|362.57|364.23|362.53|364.29|362.59|364.23|362.53|14
1729370580000|2024-10-19 20:43:00|364.24|362.54|364.25|362.55|364.25|362.55|364.24|362.54|2
1729370590000|2024-10-19 20:43:10|364.24|362.54|364.21|362.51|364.24|362.54|364.21|362.51|7
1729370600000|2024-10-19 20:43:20|364.16|362.46|364.1|362.4|364.16|362.46|364.1|362.4|5
1729370610000|2024-10-19 20:43:30|364.12|362.42|364.1|362.4|364.13|362.43|364.1|362.4|6
1729370620000|2024-10-19 20:43:40|364.11|362.41|364.12|362.42|364.12|362.42|364.1|362.4|5
1729370630000|2024-10-19 20:43:50|364.13|362.43|364.18|362.48|364.18|362.48|364.11|362.41|10
1729370640000|2024-10-19 20:44:00|364.16|362.46|364.09|362.39|364.17|362.47|364.08|362.38|10
1729370650000|2024-10-19 20:44:10|364.11|362.41|364.14|362.44|364.14|362.44|364.11|362.41|8
1729370660000|2024-10-19 20:44:20|364.15|362.45|364.15|362.45|364.16|362.46|364.14|362.44|4
1729370670000|2024-10-19 20:44:30|364.13|362.43|364.18|362.48|364.18|362.48|364.13|362.43|7
1729370690000|2024-10-19 20:44:50|364.19|362.49|364.18|362.48|364.19|362.49|364.17|362.47|4
1729370700000|2024-10-19 20:45:00|364.29|362.59|364.21|362.51|364.29|362.59|364.21|362.51|4
1729370710000|2024-10-19 20:45:10|364.22|362.52|364.28|362.58|364.29|362.59|364.22|362.52|11
1729370720000|2024-10-19 20:45:20|364.27|362.57|364.19|362.49|364.27|362.57|364.18|362.48|14
1729370730000|2024-10-19 20:45:30|364.18|362.48|364.18|362.48|364.19|362.49|364.18|362.48|3
1729370740000|2024-10-19 20:45:40|364.15|362.45|364.15|362.45|364.17|362.47|364.15|362.45|4
1729370750000|2024-10-19 20:45:50|364.16|362.46|364.27|362.57|364.27|362.57|364.16|362.46|9
1729370760000|2024-10-19 20:46:00|364.26|362.56|364.25|362.55|364.28|362.58|364.24|362.54|12
1729370770000|2024-10-19 20:46:10|364.24|362.54|364.25|362.55|364.25|362.55|364.24|362.54|2
1729370780000|2024-10-19 20:46:20|364.26|362.56|364.25|362.55|364.26|362.56|364.25|362.55|2
1729370790000|2024-10-19 20:46:30|364.26|362.56|364.25|362.55|364.26|362.56|364.25|362.55|2
1729370800000|2024-10-19 20:46:40|364.26|362.56|364.26|362.56|364.28|362.58|364.26|362.56|12
1729370810000|2024-10-19 20:46:50|364.25|362.55|364.25|362.55|364.26|362.56|364.23|362.53|6
1729370820000|2024-10-19 20:47:00|364.24|362.54|364.24|362.54|364.25|362.55|364.24|362.54|3
1729370830000|2024-10-19 20:47:10|364.25|362.55|364.25|362.55|364.25|362.55|364.24|362.54|3
1729370840000|2024-10-19 20:47:20|364.24|362.54|364.28|362.58|364.28|362.58|364.24|362.54|4
1729370850000|2024-10-19 20:47:30|364.29|362.59|364.29|362.59|364.31|362.61|364.28|362.58|5
1729370870000|2024-10-19 20:47:50|364.3|362.6|364.29|362.59|364.31|362.61|364.27|362.57|5
1729370880000|2024-10-19 20:48:00|364.3|362.6|364.3|362.6|364.3|362.6|364.3|362.6|1
1729370890000|2024-10-19 20:48:10|364.31|362.61|364.33|362.63|364.34|362.64|364.31|362.61|5
1729370900000|2024-10-19 20:48:20|364.34|362.64|364.32|362.62|364.34|362.64|364.32|362.62|3
1729370910000|2024-10-19 20:48:30|364.33|362.63|364.32|362.62|364.33|362.63|364.32|362.62|2
1729370920000|2024-10-19 20:48:40|364.33|362.63|364.32|362.62|364.33|362.63|364.32|362.62|2
1729370960000|2024-10-19 20:49:20|364.33|362.63|364.36|362.66|364.36|362.66|364.32|362.62|5
1729370970000|2024-10-19 20:49:30|364.37|362.67|364.37|362.67|364.37|362.67|364.37|362.67|1
1729370990000|2024-10-19 20:49:50|364.35|362.65|364.34|362.64|364.35|362.65|364.34|362.64|2
1729371000000|2024-10-19 20:50:00|364.35|362.65|364.35|362.65|364.36|362.66|364.34|362.64|9
1729371010000|2024-10-19 20:50:10|364.36|362.66|364.36|362.66|364.36|362.66|364.36|362.66|1
1729371020000|2024-10-19 20:50:20|364.35|362.65|364.17|362.47|364.36|362.66|364.17|362.47|9
1729371030000|2024-10-19 20:50:30|364.18|362.48|364.17|362.47|364.18|362.48|364.17|362.47|2
1729371040000|2024-10-19 20:50:40|364.13|362.43|364.1|362.4|364.15|362.45|364.1|362.4|11
1729371050000|2024-10-19 20:50:50|364.11|362.41|364.15|362.45|364.15|362.45|364.1|362.4|6
1729371060000|2024-10-19 20:51:00|364.16|362.46|364.17|362.47|364.17|362.47|364.15|362.45|4
1729371070000|2024-10-19 20:51:10|364.16|362.46|364.17|362.47|364.17|362.47|364.15|362.45|9
1729371080000|2024-10-19 20:51:20|364.15|362.45|364.17|362.47|364.17|362.47|364.15|362.45|10
1729371090000|2024-10-19 20:51:30|364.16|362.46|364.17|362.47|364.17|362.47|364.16|362.46|2
1729371100000|2024-10-19 20:51:40|364.15|362.45|364.14|362.44|364.17|362.47|364.13|362.43|5
1729371110000|2024-10-19 20:51:50|364.19|362.49|364.2|362.5|364.2|362.5|364.18|362.48|3
1729371120000|2024-10-19 20:52:00|364.18|362.48|364.2|362.5|364.21|362.51|364.18|362.48|7
1729371130000|2024-10-19 20:52:10|364.21|362.51|364.26|362.56|364.26|362.56|364.21|362.51|5
1729371150000|2024-10-19 20:52:30|364.27|362.57|364.33|362.63|364.33|362.63|364.27|362.57|3
1729371160000|2024-10-19 20:52:40|364.32|362.62|364.3|362.6|364.32|362.62|364.3|362.6|3
1729371170000|2024-10-19 20:52:50|364.32|362.62|364.3|362.6|364.32|362.62|364.25|362.55|4
1729371180000|2024-10-19 20:53:00|364.28|362.58|364.28|362.58|364.3|362.6|364.25|362.55|4
1729371190000|2024-10-19 20:53:10|364.27|362.57|364.26|362.56|364.27|362.57|364.26|362.56|2
1729371200000|2024-10-19 20:53:20|364.25|362.55|364.28|362.58|364.28|362.58|364.25|362.55|4
1729371230000|2024-10-19 20:53:50|364.2|362.5|364.21|362.51|364.21|362.51|364.2|362.5|2
1729371240000|2024-10-19 20:54:00|364.23|362.53|364.23|362.53|364.25|362.55|364.23|362.53|5
1729371250000|2024-10-19 20:54:10|364.26|362.56|364.24|362.54|364.26|362.56|364.22|362.52|3
1729371270000|2024-10-19 20:54:30|364.26|362.56|364.27|362.57|364.27|362.57|364.26|362.56|2
1729371280000|2024-10-19 20:54:40|364.28|362.58|364.31|362.61|364.31|362.61|364.28|362.58|3
1729371290000|2024-10-19 20:54:50|364.36|362.66|364.34|362.64|364.36|362.66|364.32|362.62|3
1729371300000|2024-10-19 20:55:00|364.32|362.62|364.33|362.63|364.34|362.64|364.32|362.62|5
1729371310000|2024-10-19 20:55:10|364.31|362.61|364.28|362.58|364.31|362.61|364.2|362.5|12
1729371320000|2024-10-19 20:55:20|364.27|362.57|364.24|362.54|364.27|362.57|364.2|362.5|4
1729371330000|2024-10-19 20:55:30|364.22|362.52|364.24|362.54|364.24|362.54|364.22|362.52|6
1729371340000|2024-10-19 20:55:40|364.23|362.53|364.28|362.58|364.28|362.58|364.19|362.49|10
1729371350000|2024-10-19 20:55:50|364.27|362.57|364.31|362.61|364.31|362.61|364.27|362.57|8
1729371360000|2024-10-19 20:56:00|364.3|362.6|364.28|362.58|364.3|362.6|364.28|362.58|2
1729371370000|2024-10-19 20:56:10|364.29|362.59|364.29|362.59|364.3|362.6|364.29|362.59|3
1729371380000|2024-10-19 20:56:20|364.28|362.58|364.29|362.59|364.3|362.6|364.28|362.58|3
1729371390000|2024-10-19 20:56:30|364.27|362.57|364.29|362.59|364.29|362.59|364.27|362.57|4
1729371400000|2024-10-19 20:56:40|364.31|362.61|364.35|362.65|364.35|362.65|364.31|362.61|5
1729371410000|2024-10-19 20:56:50|364.34|362.64|364.35|362.65|364.35|362.65|364.34|362.64|2
1729371420000|2024-10-19 20:57:00|364.38|362.68|364.39|362.69|364.39|362.69|364.38|362.68|2
1729371430000|2024-10-19 20:57:10|364.38|362.68|364.39|362.69|364.39|362.69|364.37|362.67|5
1729371440000|2024-10-19 20:57:20|364.37|362.67|364.38|362.68|364.39|362.69|364.37|362.67|7
1729371480000|2024-10-19 20:58:00|364.39|362.69|364.39|362.69|364.39|362.69|364.39|362.69|1
1729371490000|2024-10-19 20:58:10|364.38|362.68|364.4|362.7|364.4|362.7|364.38|362.68|3
1729371500000|2024-10-19 20:58:20|364.44|362.74|364.49|362.79|364.49|362.79|364.44|362.74|4
1729371510000|2024-10-19 20:58:30|364.47|362.77|364.49|362.79|364.49|362.79|364.47|362.77|3
1729371580000|2024-10-19 20:59:40|364.45|362.75|364.47|362.77|364.48|362.78|364.45|362.75|6
1729371590000|2024-10-19 20:59:50|364.48|362.78|364.48|362.78|364.48|362.78|364.48|362.78|1
1729371600000|2024-10-19 21:00:00|364.39|362.69|364.39|362.69|364.39|362.69|364.39|362.69|1
1729371610000|2024-10-19 21:00:10|364.37|362.67|364.31|362.61|364.4|362.7|364.31|362.61|7
1729371620000|2024-10-19 21:00:20|364.29|362.59|364.14|362.44|364.29|362.59|364.14|362.44|12
1729371630000|2024-10-19 21:00:30|364.15|362.45|364.15|362.45|364.15|362.45|364.15|362.45|1
1729371640000|2024-10-19 21:00:40|364.18|362.48|364.19|362.49|364.19|362.49|364.18|362.48|2
1729371650000|2024-10-19 21:00:50|364.21|362.51|364.47|362.77|364.47|362.77|364.21|362.51|10
1729371660000|2024-10-19 21:01:00|364.48|362.78|364.51|362.81|364.51|362.81|364.48|362.78|3
1729371680000|2024-10-19 21:01:20|364.49|362.79|364.46|362.76|364.49|362.79|364.46|362.76|3
1729371690000|2024-10-19 21:01:30|364.45|362.75|364.36|362.66|364.45|362.75|364.32|362.62|8
1729371700000|2024-10-19 21:01:40|364.37|362.67|364.39|362.69|364.39|362.69|364.37|362.67|3
1729371830000|2024-10-19 21:03:50|364.45|362.75|364.42|362.72|364.45|362.75|364.42|362.72|2
1729371840000|2024-10-19 21:04:00|364.45|362.75|364.48|362.78|364.48|362.78|364.45|362.75|3
1729371890000|2024-10-19 21:04:50|364.49|362.79|364.49|362.79|364.49|362.79|364.49|362.79|1
1729371900000|2024-10-19 21:05:00|364.5|362.8|364.41|362.71|364.5|362.8|364.41|362.71|10
1729371910000|2024-10-19 21:05:10|364.38|362.68|364.25|362.55|364.38|362.68|364.25|362.55|7
1729371920000|2024-10-19 21:05:20|364.26|362.56|364.28|362.58|364.28|362.58|364.26|362.56|4
1729371930000|2024-10-19 21:05:30|364.27|362.57|364.34|362.64|364.36|362.66|364.27|362.57|8
1729371940000|2024-10-19 21:05:40|364.36|362.66|364.35|362.65|364.36|362.66|364.35|362.65|2
1729371950000|2024-10-19 21:05:50|364.34|362.64|364.34|362.64|364.34|362.64|364.34|362.64|1
1729371960000|2024-10-19 21:06:00|364.33|362.63|364.28|362.58|364.33|362.63|364.25|362.55|6
1729371970000|2024-10-19 21:06:10|364.27|362.57|364.38|362.68|364.38|362.68|364.26|362.56|8
1729371980000|2024-10-19 21:06:20|364.39|362.69|364.39|362.69|364.39|362.69|364.39|362.69|1
1729371990000|2024-10-19 21:06:30|364.36|362.66|364.35|362.65|364.36|362.66|364.35|362.65|2
1729372020000|2024-10-19 21:07:00|364.36|362.66|364.38|362.68|364.38|362.68|364.36|362.66|3
1729372030000|2024-10-19 21:07:10|364.39|362.69|364.39|362.69|364.39|362.69|364.39|362.69|1
1729372050000|2024-10-19 21:07:30|364.43|362.73|364.56|362.86|364.56|362.86|364.43|362.73|2
1729372060000|2024-10-19 21:07:40|364.57|362.87|364.62|362.92|364.62|362.92|364.57|362.87|3
1729372080000|2024-10-19 21:08:00|364.61|362.91|364.61|362.91|364.62|362.92|364.61|362.91|9
1729372090000|2024-10-19 21:08:10|364.62|362.92|364.68|362.98|364.68|362.98|364.62|362.92|5
1729372100000|2024-10-19 21:08:20|364.69|362.99|364.8|363.1|364.81|363.11|364.69|362.99|10
1729372110000|2024-10-19 21:08:30|364.79|363.09|364.79|363.09|364.8|363.1|364.76|363.06|9
1729372130000|2024-10-19 21:08:50|364.78|363.08|364.71|363.01|364.78|363.08|364.7|363|11
1729372140000|2024-10-19 21:09:00|364.7|363|364.67|362.97|364.7|363|364.65|362.95|12
1729372150000|2024-10-19 21:09:10|364.68|362.98|364.68|362.98|364.68|362.98|364.68|362.98|1
1729372160000|2024-10-19 21:09:20|364.67|362.97|364.63|362.93|364.67|362.97|364.63|362.93|4
1729372180000|2024-10-19 21:09:40|364.64|362.94|364.64|362.94|364.64|362.94|364.64|362.94|1
1729372190000|2024-10-19 21:09:50|364.65|362.95|364.64|362.94|364.65|362.95|364.64|362.94|2
1729372200000|2024-10-19 21:10:00|364.63|362.93|364.67|362.97|364.67|362.97|364.62|362.92|8
1729372210000|2024-10-19 21:10:10|364.66|362.96|364.69|362.99|364.69|362.99|364.66|362.96|3
1729372220000|2024-10-19 21:10:20|364.68|362.98|364.75|363.05|364.75|363.05|364.68|362.98|3
1729372230000|2024-10-19 21:10:30|364.76|363.06|364.76|363.06|364.77|363.07|364.75|363.05|14
1729372240000|2024-10-19 21:10:40|364.75|363.05|364.71|363.01|364.75|363.05|364.71|363.01|3
1729372250000|2024-10-19 21:10:50|364.73|363.03|364.76|363.06|364.76|363.06|364.73|363.03|4
1729372260000|2024-10-19 21:11:00|364.77|363.07|364.85|363.15|364.85|363.15|364.76|363.06|4
1729372270000|2024-10-19 21:11:10|364.87|363.17|365.1|363.4|365.1|363.4|364.87|363.17|10
1729372280000|2024-10-19 21:11:20|365.11|363.41|365.08|363.38|365.11|363.41|365.07|363.37|20
1729372290000|2024-10-19 21:11:30|365.07|363.37|365.06|363.36|365.07|363.37|365.06|363.36|2
1729372330000|2024-10-19 21:12:10|364.97|363.27|364.87|363.17|364.97|363.27|364.87|363.17|9
1729372340000|2024-10-19 21:12:20|364.89|363.19|364.84|363.14|364.9|363.2|364.84|363.14|13
1729372350000|2024-10-19 21:12:30|364.86|363.16|364.85|363.15|364.86|363.16|364.84|363.14|15
1729372360000|2024-10-19 21:12:40|364.86|363.16|364.85|363.15|364.86|363.16|364.84|363.14|13
1729372370000|2024-10-19 21:12:50|364.86|363.16|364.86|363.16|364.87|363.17|364.85|363.15|10
1729372380000|2024-10-19 21:13:00|364.87|363.17|364.86|363.16|364.88|363.18|364.86|363.16|4
1729372390000|2024-10-19 21:13:10|364.87|363.17|364.86|363.16|364.93|363.23|364.86|363.16|11
1729372400000|2024-10-19 21:13:20|364.88|363.18|364.84|363.14|364.88|363.18|364.84|363.14|7
1729372410000|2024-10-19 21:13:30|364.85|363.15|364.84|363.14|364.86|363.16|364.84|363.14|4
1729372420000|2024-10-19 21:13:40|364.86|363.16|364.95|363.25|364.95|363.25|364.84|363.14|15
1729372430000|2024-10-19 21:13:50|364.96|363.26|365.01|363.31|365.02|363.32|364.96|363.26|11
1729372440000|2024-10-19 21:14:00|365.02|363.32|365.08|363.38|365.08|363.38|365.02|363.32|7
1729372450000|2024-10-19 21:14:10|365.09|363.39|365.1|363.4|365.1|363.4|365.09|363.39|8
1729372460000|2024-10-19 21:14:20|365.09|363.39|365.06|363.36|365.09|363.39|365.06|363.36|4
1729372490000|2024-10-19 21:14:50|365.04|363.34|365.04|363.34|365.04|363.34|365.04|363.34|1
1729372500000|2024-10-19 21:15:00|365.03|363.33|364.88|363.18|365.03|363.33|364.87|363.17|15
1729372510000|2024-10-19 21:15:10|364.9|363.2|364.98|363.28|364.98|363.28|364.85|363.15|22
1729372520000|2024-10-19 21:15:20|364.97|363.27|364.97|363.27|364.97|363.27|364.97|363.27|1
1729372530000|2024-10-19 21:15:30|364.94|363.24|364.93|363.23|364.96|363.26|364.93|363.23|8
1729372540000|2024-10-19 21:15:40|364.94|363.24|364.93|363.23|364.94|363.24|364.91|363.21|7
1729372550000|2024-10-19 21:15:50|364.91|363.21|364.93|363.23|364.93|363.23|364.91|363.21|3
1729372560000|2024-10-19 21:16:00|364.87|363.17|365.09|363.39|365.19|363.49|364.84|363.14|15
1729372570000|2024-10-19 21:16:10|365.1|363.4|365.14|363.44|365.15|363.45|365.1|363.4|5
1729372580000|2024-10-19 21:16:20|365.15|363.45|365.14|363.44|365.15|363.45|365.14|363.44|4
1729372590000|2024-10-19 21:16:30|365.15|363.45|365.15|363.45|365.16|363.46|365.15|363.45|5
1729372600000|2024-10-19 21:16:40|365.14|363.44|365.14|363.44|365.14|363.44|365.12|363.42|3
1729372610000|2024-10-19 21:16:50|365.13|363.43|365.12|363.42|365.13|363.43|365.11|363.41|6
1729372620000|2024-10-19 21:17:00|365.13|363.43|365.12|363.42|365.13|363.43|365.12|363.42|2
1729372660000|2024-10-19 21:17:40|365.13|363.43|365.14|363.44|365.14|363.44|365.13|363.43|2
1729372670000|2024-10-19 21:17:50|365.13|363.43|365.14|363.44|365.14|363.44|365.13|363.43|2
1729372680000|2024-10-19 21:18:00|365.15|363.45|365.13|363.43|365.18|363.48|365.13|363.43|8
1729372690000|2024-10-19 21:18:10|365.14|363.44|365.19|363.49|365.19|363.49|365.14|363.44|10
1729372700000|2024-10-19 21:18:20|365.18|363.48|365.19|363.49|365.19|363.49|365.18|363.48|14
1729372710000|2024-10-19 21:18:30|365.18|363.48|365.09|363.39|365.19|363.49|365.09|363.39|9
1729372720000|2024-10-19 21:18:40|365.07|363.37|365.05|363.35|365.08|363.38|365.02|363.32|8
1729372730000|2024-10-19 21:18:50|365.02|363.32|365.02|363.32|365.05|363.35|365.02|363.32|3
1729372740000|2024-10-19 21:19:00|365.05|363.35|365.05|363.35|365.05|363.35|365.05|363.35|1
1729372750000|2024-10-19 21:19:10|365.03|363.33|365.03|363.33|365.03|363.33|365.03|363.33|1
1729372760000|2024-10-19 21:19:20|365.05|363.35|365.04|363.34|365.05|363.35|365.03|363.33|3
1729372770000|2024-10-19 21:19:30|365.06|363.36|365.04|363.34|365.06|363.36|365.04|363.34|2
1729372780000|2024-10-19 21:19:40|365.06|363.36|365|363.3|365.06|363.36|364.99|363.29|5
1729372790000|2024-10-19 21:19:50|365.01|363.31|365.01|363.31|365.01|363.31|365.01|363.31|1
1729372800000|2024-10-19 21:20:00|365.02|363.32|365.04|363.34|365.05|363.35|365.02|363.32|4
1729372810000|2024-10-19 21:20:10|365.03|363.33|365.01|363.31|365.03|363.33|365.01|363.31|3
1729372830000|2024-10-19 21:20:30|365.02|363.32|365.05|363.35|365.08|363.38|365.02|363.32|5
1729372840000|2024-10-19 21:20:40|365.06|363.36|365.06|363.36|365.06|363.36|365.06|363.36|1
1729372850000|2024-10-19 21:20:50|365.09|363.39|365.14|363.44|365.14|363.44|365.09|363.39|8
1729372860000|2024-10-19 21:21:00|365.15|363.45|365.16|363.46|365.19|363.49|365.14|363.44|7
1729372870000|2024-10-19 21:21:10|365.15|363.45|365.15|363.45|365.15|363.45|365.15|363.45|1
1729372880000|2024-10-19 21:21:20|365.14|363.44|365.16|363.46|365.16|363.46|365.14|363.44|3
1729372890000|2024-10-19 21:21:30|365.17|363.47|365.23|363.53|365.23|363.53|365.17|363.47|5
1729372900000|2024-10-19 21:21:40|365.22|363.52|365.24|363.54|365.24|363.54|365.21|363.51|12
1729372910000|2024-10-19 21:21:50|365.25|363.55|365.25|363.55|365.25|363.55|365.24|363.54|3
1729372920000|2024-10-19 21:22:00|365.26|363.56|365.25|363.55|365.26|363.56|365.25|363.55|2
1729372940000|2024-10-19 21:22:20|365.26|363.56|365.28|363.58|365.28|363.58|365.26|363.56|4
1729372950000|2024-10-19 21:22:30|365.29|363.59|365.32|363.62|365.32|363.62|365.29|363.59|2
1729372960000|2024-10-19 21:22:40|365.39|363.69|365.48|363.78|365.49|363.79|365.39|363.69|12
1729372970000|2024-10-19 21:22:50|365.49|363.79|365.46|363.76|365.5|363.8|365.44|363.74|11
1729372990000|2024-10-19 21:23:10|365.47|363.77|365.43|363.73|365.47|363.77|365.43|363.73|5
1729373000000|2024-10-19 21:23:20|365.44|363.74|365.43|363.73|365.44|363.74|365.43|363.73|2
1729373030000|2024-10-19 21:23:50|365.42|363.72|365.42|363.72|365.42|363.72|365.42|363.72|1
1729373040000|2024-10-19 21:24:00|365.43|363.73|365.42|363.72|365.45|363.75|365.42|363.72|4
1729373050000|2024-10-19 21:24:10|365.43|363.73|365.43|363.73|365.47|363.77|365.43|363.73|14
1729373060000|2024-10-19 21:24:20|365.44|363.74|365.48|363.78|365.48|363.78|365.44|363.74|5
1729373070000|2024-10-19 21:24:30|365.44|363.74|365.42|363.72|365.47|363.77|365.41|363.71|7
1729373080000|2024-10-19 21:24:40|365.41|363.71|365.39|363.69|365.41|363.71|365.39|363.69|2
1729373090000|2024-10-19 21:24:50|365.42|363.72|365.45|363.75|365.45|363.75|365.39|363.69|7
1729373100000|2024-10-19 21:25:00|365.39|363.69|365.36|363.66|365.39|363.69|365.31|363.61|11
1729373110000|2024-10-19 21:25:10|365.34|363.64|365.37|363.67|365.4|363.7|365.34|363.64|8
1729373120000|2024-10-19 21:25:20|365.36|363.66|365.36|363.66|365.37|363.67|365.35|363.65|10
1729373130000|2024-10-19 21:25:30|365.38|363.68|365.39|363.69|365.39|363.69|365.38|363.68|2
1729373140000|2024-10-19 21:25:40|365.46|363.76|365.47|363.77|365.47|363.77|365.46|363.76|2
1729373150000|2024-10-19 21:25:50|365.46|363.76|365.46|363.76|365.47|363.77|365.42|363.72|5
1729373160000|2024-10-19 21:26:00|365.42|363.72|365.43|363.73|365.46|363.76|365.42|363.72|7
1729373170000|2024-10-19 21:26:10|365.42|363.72|365.44|363.74|365.44|363.74|365.41|363.71|10
1729373180000|2024-10-19 21:26:20|365.43|363.73|365.43|363.73|365.43|363.73|365.43|363.73|1
1729373190000|2024-10-19 21:26:30|365.44|363.74|365.43|363.73|365.45|363.75|365.43|363.73|3
1729373200000|2024-10-19 21:26:40|365.46|363.76|365.46|363.76|365.46|363.76|365.43|363.73|5
1729373260000|2024-10-19 21:27:40|365.48|363.78|365.47|363.77|365.48|363.78|365.47|363.77|4
1729373270000|2024-10-19 21:27:50|365.48|363.78|365.51|363.81|365.51|363.81|365.48|363.78|2
1729373280000|2024-10-19 21:28:00|365.52|363.82|365.52|363.82|365.52|363.82|365.52|363.82|1
1729373320000|2024-10-19 21:28:40|365.53|363.83|365.53|363.83|365.53|363.83|365.53|363.83|1
1729373350000|2024-10-19 21:29:10|365.52|363.82|365.51|363.81|365.52|363.82|365.51|363.81|8
1729373360000|2024-10-19 21:29:20|365.52|363.82|365.52|363.82|365.52|363.82|365.51|363.81|3
1729373370000|2024-10-19 21:29:30|365.53|363.83|365.53|363.83|365.53|363.83|365.53|363.83|1
1729373380000|2024-10-19 21:29:40|365.54|363.84|365.53|363.83|365.54|363.84|365.53|363.83|2
1729373390000|2024-10-19 21:29:50|365.51|363.81|365.53|363.83|365.53|363.83|365.51|363.81|2
1729373400000|2024-10-19 21:30:00|365.56|363.86|365.53|363.83|365.56|363.86|365.53|363.83|2
1729373430000|2024-10-19 21:30:30|365.56|363.86|365.53|363.83|365.56|363.86|365.53|363.83|2
1729373480000|2024-10-19 21:31:20|365.42|363.72|365.42|363.72|365.42|363.72|365.42|363.72|1
1729373500000|2024-10-19 21:31:40|365.43|363.73|365.42|363.72|365.43|363.73|365.42|363.72|2
1729373510000|2024-10-19 21:31:50|365.41|363.71|365.41|363.71|365.41|363.71|365.41|363.71|1
1729373520000|2024-10-19 21:32:00|365.4|363.7|365.25|363.55|365.4|363.7|365.25|363.55|8
1729373530000|2024-10-19 21:32:10|365.24|363.54|365.23|363.53|365.25|363.55|365.23|363.53|5
1729373540000|2024-10-19 21:32:20|365.25|363.55|365.19|363.49|365.25|363.55|365.19|363.49|7
1729373550000|2024-10-19 21:32:30|365.2|363.5|365.2|363.5|365.2|363.5|365.2|363.5|1
1729373560000|2024-10-19 21:32:40|365.21|363.51|365.17|363.47|365.21|363.51|365.17|363.47|5
1729373570000|2024-10-19 21:32:50|365.16|363.46|365.16|363.46|365.17|363.47|365.16|363.46|3
1729373580000|2024-10-19 21:33:00|365.14|363.44|365.15|363.45|365.15|363.45|365.14|363.44|2
1729373590000|2024-10-19 21:33:10|365.16|363.46|365.19|363.49|365.2|363.5|365.16|363.46|9
1729373600000|2024-10-19 21:33:20|365.2|363.5|365.18|363.48|365.2|363.5|365.17|363.47|5
1729373610000|2024-10-19 21:33:30|365.16|363.46|365.16|363.46|365.16|363.46|365.16|363.46|1
1729373640000|2024-10-19 21:34:00|365.15|363.45|365.11|363.41|365.15|363.45|365.11|363.41|4
1729373650000|2024-10-19 21:34:10|365.12|363.42|365.16|363.46|365.16|363.46|365.12|363.42|6
1729373660000|2024-10-19 21:34:20|365.15|363.45|365.11|363.41|365.15|363.45|365.11|363.41|5
1729373670000|2024-10-19 21:34:30|365.12|363.42|365.09|363.39|365.12|363.42|365.09|363.39|3
1729373680000|2024-10-19 21:34:40|365.08|363.38|365.06|363.36|365.08|363.38|365.06|363.36|3
1729373700000|2024-10-19 21:35:00|365.07|363.37|365.09|363.39|365.09|363.39|365.07|363.37|2
1729373710000|2024-10-19 21:35:10|365.07|363.37|365.07|363.37|365.07|363.37|365.07|363.37|1
1729373720000|2024-10-19 21:35:20|365.06|363.36|365.06|363.36|365.06|363.36|365.06|363.36|1
1729373730000|2024-10-19 21:35:30|365.07|363.37|365.11|363.41|365.11|363.41|365.07|363.37|4
1729373740000|2024-10-19 21:35:40|365.18|363.48|365.19|363.49|365.19|363.49|365.18|363.48|2
1729373750000|2024-10-19 21:35:50|365.2|363.5|365.19|363.49|365.2|363.5|365.19|363.49|4
1729373770000|2024-10-19 21:36:10|365.2|363.5|365.23|363.53|365.23|363.53|365.2|363.5|2
1729373780000|2024-10-19 21:36:20|365.22|363.52|365.22|363.52|365.23|363.53|365.22|363.52|3
1729373810000|2024-10-19 21:36:50|365.23|363.53|365.23|363.53|365.23|363.53|365.22|363.52|17
1729373820000|2024-10-19 21:37:00|365.22|363.52|365.23|363.53|365.23|363.53|365.22|363.52|24
1729373830000|2024-10-19 21:37:10|365.22|363.52|365.22|363.52|365.22|363.52|365.22|363.52|1
1729373870000|2024-10-19 21:37:50|365.21|363.51|365.2|363.5|365.21|363.51|365.2|363.5|2
1729373880000|2024-10-19 21:38:00|365.21|363.51|365.21|363.51|365.21|363.51|365.2|363.5|3
1729373910000|2024-10-19 21:38:30|365.2|363.5|365.1|363.4|365.2|363.5|365.09|363.39|5
1729373920000|2024-10-19 21:38:40|365.11|363.41|365.11|363.41|365.12|363.42|365.1|363.4|8
1729373930000|2024-10-19 21:38:50|365.12|363.42|365.13|363.43|365.14|363.44|365.11|363.41|13
1729373940000|2024-10-19 21:39:00|365.12|363.42|365.12|363.42|365.12|363.42|365.12|363.42|1
1729373950000|2024-10-19 21:39:10|365.14|363.44|365.14|363.44|365.14|363.44|365.13|363.43|3
1729373960000|2024-10-19 21:39:20|365.13|363.43|365.14|363.44|365.14|363.44|365.13|363.43|10
1729373970000|2024-10-19 21:39:30|365.11|363.41|365.14|363.44|365.14|363.44|365.11|363.41|2
1729373980000|2024-10-19 21:39:40|365.16|363.46|365.17|363.47|365.17|363.47|365.14|363.44|16
1729373990000|2024-10-19 21:39:50|365.18|363.48|365.19|363.49|365.19|363.49|365.18|363.48|2
1729374000000|2024-10-19 21:40:00|365.18|363.48|365.21|363.51|365.21|363.51|365.17|363.47|7
1729374020000|2024-10-19 21:40:20|365.2|363.5|365.16|363.46|365.2|363.5|365.16|363.46|7
1729374030000|2024-10-19 21:40:30|365.17|363.47|365.16|363.46|365.17|363.47|365.16|363.46|2
1729374040000|2024-10-19 21:40:40|365.17|363.47|365.06|363.36|365.18|363.48|365.02|363.32|9
1729374050000|2024-10-19 21:40:50|365.05|363.35|365.05|363.35|365.06|363.36|365.05|363.35|7
1729374060000|2024-10-19 21:41:00|365.04|363.34|365.05|363.35|365.05|363.35|365.04|363.34|2
1729374090000|2024-10-19 21:41:30|365.08|363.38|365.05|363.35|365.08|363.38|365.05|363.35|6
1729374100000|2024-10-19 21:41:40|365.06|363.36|365.05|363.35|365.06|363.36|365.03|363.33|4
1729374110000|2024-10-19 21:41:50|365.04|363.34|365|363.3|365.04|363.34|365|363.3|3
1729374120000|2024-10-19 21:42:00|365.04|363.34|365.06|363.36|365.06|363.36|365.04|363.34|3
1729374130000|2024-10-19 21:42:10|365.07|363.37|365.13|363.43|365.13|363.43|365.07|363.37|3
1729374140000|2024-10-19 21:42:20|365.14|363.44|365.14|363.44|365.14|363.44|365.14|363.44|1
1729374160000|2024-10-19 21:42:40|365.15|363.45|365.15|363.45|365.15|363.45|365.15|363.45|1
1729374180000|2024-10-19 21:43:00|365.13|363.43|365.12|363.42|365.13|363.43|365.12|363.42|2
1729374190000|2024-10-19 21:43:10|365.09|363.39|365.1|363.4|365.1|363.4|365.09|363.39|2
1729374200000|2024-10-19 21:43:20|365.12|363.42|365.11|363.41|365.12|363.42|365.11|363.41|2
1729374220000|2024-10-19 21:43:40|365.1|363.4|365.1|363.4|365.1|363.4|365.1|363.4|1
1729374230000|2024-10-19 21:43:50|365.12|363.42|365.1|363.4|365.12|363.42|365.07|363.37|10
1729374240000|2024-10-19 21:44:00|365.08|363.38|365.11|363.41|365.11|363.41|365.07|363.37|13
1729374250000|2024-10-19 21:44:10|365.12|363.42|365.12|363.42|365.12|363.42|365.12|363.42|1
1729374300000|2024-10-19 21:45:00|365.13|363.43|365.13|363.43|365.13|363.43|365.13|363.43|1
1729374310000|2024-10-19 21:45:10|365.14|363.44|365.14|363.44|365.16|363.46|365.14|363.44|5
1729374330000|2024-10-19 21:45:30|365.16|363.46|365.15|363.45|365.18|363.48|365.14|363.44|4
1729374340000|2024-10-19 21:45:40|365.16|363.46|365.19|363.49|365.19|363.49|365.16|363.46|3
1729374350000|2024-10-19 21:45:50|365.18|363.48|365.19|363.49|365.21|363.51|365.18|363.48|3
1729374360000|2024-10-19 21:46:00|365.21|363.51|365.21|363.51|365.21|363.51|365.21|363.51|1
1729374370000|2024-10-19 21:46:10|365.22|363.52|365.29|363.59|365.29|363.59|365.22|363.52|3
1729374380000|2024-10-19 21:46:20|365.3|363.6|365.3|363.6|365.3|363.6|365.3|363.6|1
1729374400000|2024-10-19 21:46:40|365.29|363.59|365.29|363.59|365.29|363.59|365.29|363.59|1
1729374420000|2024-10-19 21:47:00|365.3|363.6|365.3|363.6|365.3|363.6|365.3|363.6|1
1729374470000|2024-10-19 21:47:50|365.31|363.61|365.31|363.61|365.31|363.61|365.31|363.61|1
1729374490000|2024-10-19 21:48:10|365.32|363.62|365.41|363.71|365.41|363.71|365.32|363.62|5
1729374500000|2024-10-19 21:48:20|365.42|363.72|365.42|363.72|365.42|363.72|365.42|363.72|1
1729374540000|2024-10-19 21:49:00|365.43|363.73|365.43|363.73|365.43|363.73|365.43|363.73|1
1729374550000|2024-10-19 21:49:10|365.42|363.72|365.45|363.75|365.45|363.75|365.42|363.72|3
1729374580000|2024-10-19 21:49:40|365.47|363.77|365.49|363.79|365.49|363.79|365.47|363.77|3
1729374590000|2024-10-19 21:49:50|365.5|363.8|365.52|363.82|365.52|363.82|365.47|363.77|4
1729374600000|2024-10-19 21:50:00|365.49|363.79|365.52|363.82|365.52|363.82|365.49|363.79|4
1729374610000|2024-10-19 21:50:10|365.49|363.79|365.51|363.81|365.53|363.83|365.49|363.79|4
1729374620000|2024-10-19 21:50:20|365.53|363.83|365.53|363.83|365.53|363.83|365.51|363.81|6
1729374630000|2024-10-19 21:50:30|365.54|363.84|365.54|363.84|365.54|363.84|365.54|363.84|1
1729374640000|2024-10-19 21:50:40|365.56|363.86|365.56|363.86|365.56|363.86|365.56|363.86|1
1729374660000|2024-10-19 21:51:00|365.59|363.89|365.51|363.81|365.59|363.89|365.51|363.81|2
1729374690000|2024-10-19 21:51:30|365.52|363.82|365.52|363.82|365.52|363.82|365.51|363.81|3
1729374700000|2024-10-19 21:51:40|365.51|363.81|365.52|363.82|365.52|363.82|365.51|363.81|2
1729374710000|2024-10-19 21:51:50|365.53|363.83|365.53|363.83|365.53|363.83|365.53|363.83|1
1729374720000|2024-10-19 21:52:00|365.51|363.81|365.51|363.81|365.51|363.81|365.51|363.81|1
1729374750000|2024-10-19 21:52:30|365.52|363.82|365.53|363.83|365.53|363.83|365.52|363.82|2
1729374770000|2024-10-19 21:52:50|365.51|363.81|365.51|363.81|365.51|363.81|365.51|363.81|1
1729374810000|2024-10-19 21:53:30|365.46|363.76|365.5|363.8|365.5|363.8|365.42|363.72|7
1729374830000|2024-10-19 21:53:50|365.46|363.76|365.48|363.78|365.48|363.78|365.46|363.76|2
1729374840000|2024-10-19 21:54:00|365.49|363.79|365.51|363.81|365.51|363.81|365.49|363.79|3
1729374860000|2024-10-19 21:54:20|365.46|363.76|365.46|363.76|365.46|363.76|365.46|363.76|1
1729374870000|2024-10-19 21:54:30|365.47|363.77|365.46|363.76|365.47|363.77|365.46|363.76|2
1729374880000|2024-10-19 21:54:40|365.47|363.77|365.47|363.77|365.47|363.77|365.47|363.77|1
1729374890000|2024-10-19 21:54:50|365.45|363.75|365.46|363.76|365.46|363.76|365.45|363.75|2
1729374900000|2024-10-19 21:55:00|365.45|363.75|365.46|363.76|365.46|363.76|365.44|363.74|3
1729374910000|2024-10-19 21:55:10|365.45|363.75|365.42|363.72|365.45|363.75|365.41|363.71|6
1729374920000|2024-10-19 21:55:20|365.41|363.71|365.36|363.66|365.43|363.73|365.36|363.66|13
1729374930000|2024-10-19 21:55:30|365.35|363.65|365.24|363.54|365.38|363.68|365.23|363.53|10
1729374940000|2024-10-19 21:55:40|365.25|363.55|365.31|363.61|365.31|363.61|365.25|363.55|8
1729374950000|2024-10-19 21:55:50|365.3|363.6|365.24|363.54|365.3|363.6|365.24|363.54|4
1729374960000|2024-10-19 21:56:00|365.23|363.53|365.14|363.44|365.29|363.59|365.14|363.44|13
1729374970000|2024-10-19 21:56:10|365.16|363.46|365.17|363.47|365.17|363.47|365.14|363.44|5
1729374990000|2024-10-19 21:56:30|365.19|363.49|365.19|363.49|365.19|363.49|365.18|363.48|9
1729375000000|2024-10-19 21:56:40|365.2|363.5|365.19|363.49|365.2|363.5|365.17|363.47|11
1729375010000|2024-10-19 21:56:50|365.18|363.48|365.09|363.39|365.18|363.48|365.09|363.39|4
1729375020000|2024-10-19 21:57:00|365.04|363.34|364.96|363.26|365.05|363.35|364.96|363.26|6
1729375030000|2024-10-19 21:57:10|365.01|363.31|365.08|363.38|365.1|363.4|365.01|363.31|18
1729375040000|2024-10-19 21:57:20|365.09|363.39|365.09|363.39|365.09|363.39|365.09|363.39|1
1729375050000|2024-10-19 21:57:30|365.08|363.38|365.06|363.36|365.08|363.38|365.06|363.36|5
1729375060000|2024-10-19 21:57:40|365.04|363.34|365.06|363.36|365.06|363.36|365.04|363.34|4
1729375070000|2024-10-19 21:57:50|365.1|363.4|365.05|363.35|365.1|363.4|365.05|363.35|11
1729375080000|2024-10-19 21:58:00|365.07|363.37|365.06|363.36|365.07|363.37|365.05|363.35|4
1729375090000|2024-10-19 21:58:10|365.07|363.37|365.05|363.35|365.07|363.37|365.05|363.35|3
1729375100000|2024-10-19 21:58:20|365.07|363.37|365.07|363.37|365.07|363.37|365.07|363.37|1
1729375110000|2024-10-19 21:58:30|365.09|363.39|365.05|363.35|365.09|363.39|365.05|363.35|3
1729375120000|2024-10-19 21:58:40|365.06|363.36|365.06|363.36|365.06|363.36|365.06|363.36|1
1729375130000|2024-10-19 21:58:50|365.05|363.35|365.04|363.34|365.1|363.4|365.04|363.34|8
1729375140000|2024-10-19 21:59:00|365.06|363.36|365.07|363.37|365.07|363.37|365.04|363.34|9
1729375150000|2024-10-19 21:59:10|365.06|363.36|365.04|363.34|365.07|363.37|365.04|363.34|6
1729375160000|2024-10-19 21:59:20|365.05|363.35|365.04|363.34|365.05|363.35|365.04|363.34|2
1729375170000|2024-10-19 21:59:30|365.05|363.35|365.06|363.36|365.06|363.36|365.05|363.35|2
1729375180000|2024-10-19 21:59:40|365.08|363.38|365.08|363.38|365.08|363.38|365.08|363.38|1
1729375190000|2024-10-19 21:59:50|365.07|363.37|364.99|363.29|365.07|363.37|364.99|363.29|5
1729375200000|2024-10-19 22:00:00|365.04|363.34|364.99|363.29|365.07|363.37|364.99|363.29|20
1729375210000|2024-10-19 22:00:10|365|363.3|365.01|363.31|365.01|363.31|364.99|363.29|7
1729375220000|2024-10-19 22:00:20|364.99|363.29|365|363.3|365.01|363.31|364.99|363.29|5
1729375230000|2024-10-19 22:00:30|364.99|363.29|365.01|363.31|365.01|363.31|364.99|363.29|4
1729375240000|2024-10-19 22:00:40|364.99|363.29|365.01|363.31|365.01|363.31|364.99|363.29|4
1729375250000|2024-10-19 22:00:50|365.03|363.33|365|363.3|365.03|363.33|365|363.3|9
1729375260000|2024-10-19 22:01:00|364.99|363.29|364.95|363.25|364.99|363.29|364.94|363.24|8
1729375270000|2024-10-19 22:01:10|364.94|363.24|364.94|363.24|364.94|363.24|364.87|363.17|12
1729375290000|2024-10-19 22:01:30|364.92|363.22|364.9|363.2|364.92|363.22|364.87|363.17|8
1729375300000|2024-10-19 22:01:40|364.89|363.19|364.91|363.21|364.91|363.21|364.89|363.19|7
1729375310000|2024-10-19 22:01:50|364.92|363.22|364.94|363.24|364.94|363.24|364.92|363.22|2
1729375320000|2024-10-19 22:02:00|364.95|363.25|364.94|363.24|364.95|363.25|364.93|363.23|8
1729375330000|2024-10-19 22:02:10|364.93|363.23|364.34|362.64|364.94|363.24|364.26|362.56|10
1729375340000|2024-10-19 22:02:20|364.35|362.65|364.17|362.47|364.35|362.65|364.15|362.45|11
1729375350000|2024-10-19 22:02:30|364.19|362.49|364.17|362.47|364.19|362.49|364.17|362.47|4
1729375360000|2024-10-19 22:02:40|364.22|362.52|364.3|362.6|364.32|362.62|364.22|362.52|15
1729375370000|2024-10-19 22:02:50|364.31|362.61|364.38|362.68|364.38|362.68|364.3|362.6|7
1729375380000|2024-10-19 22:03:00|364.41|362.71|364.48|362.78|364.5|362.8|364.41|362.71|15
1729375390000|2024-10-19 22:03:10|364.5|362.8|364.53|362.83|364.56|362.86|364.49|362.79|8
1729375400000|2024-10-19 22:03:20|364.56|362.86|364.85|363.15|364.85|363.15|364.53|362.83|16
1729375410000|2024-10-19 22:03:30|364.86|363.16|364.8|363.1|364.86|363.16|364.8|363.1|16
1729375420000|2024-10-19 22:03:40|364.81|363.11|364.84|363.14|364.88|363.18|364.8|363.1|19
1729375430000|2024-10-19 22:03:50|364.85|363.15|364.97|363.27|365.04|363.34|364.83|363.13|18
1729375440000|2024-10-19 22:04:00|364.96|363.26|364.68|362.98|364.97|363.27|364.66|362.96|22
1729375450000|2024-10-19 22:04:10|364.72|363.02|364.65|362.95|364.75|363.05|364.65|362.95|20
1729375460000|2024-10-19 22:04:20|364.66|362.96|364.51|362.81|364.66|362.96|364.35|362.65|16
1729375470000|2024-10-19 22:04:30|364.52|362.82|364.46|362.76|364.52|362.82|364.43|362.73|11
1729375480000|2024-10-19 22:04:40|364.47|362.77|364.34|362.64|364.47|362.77|364.31|362.61|12
1729375490000|2024-10-19 22:04:50|364.37|362.67|364.35|362.65|364.37|362.67|364.32|362.62|11
1729375500000|2024-10-19 22:05:00|364.42|362.72|364.44|362.74|364.47|362.77|364.42|362.72|7
1729375510000|2024-10-19 22:05:10|364.43|362.73|364.26|362.56|364.43|362.73|364.25|362.55|11
1729375520000|2024-10-19 22:05:20|364.25|362.55|364.17|362.47|364.25|362.55|364.11|362.41|10
1729375530000|2024-10-19 22:05:30|364.2|362.5|364.22|362.52|364.22|362.52|364.18|362.48|9
1729375540000|2024-10-19 22:05:40|364.21|362.51|364.25|362.55|364.27|362.57|364.21|362.51|14
1729375550000|2024-10-19 22:05:50|364.24|362.54|364.14|362.44|364.25|362.55|364.14|362.44|13
1729375560000|2024-10-19 22:06:00|364.13|362.43|364.05|362.35|364.14|362.44|364.04|362.34|13
1729375570000|2024-10-19 22:06:10|364.04|362.34|364.09|362.39|364.09|362.39|364.04|362.34|10
1729375580000|2024-10-19 22:06:20|364.11|362.41|364.22|362.52|364.22|362.52|364.11|362.41|12
1729375590000|2024-10-19 22:06:30|364.31|362.61|364.35|362.65|364.36|362.66|364.31|362.61|10
1729375600000|2024-10-19 22:06:40|364.36|362.66|364.35|362.65|364.38|362.68|364.34|362.64|16
1729375610000|2024-10-19 22:06:50|364.34|362.64|364.27|362.57|364.38|362.68|364.25|362.55|14
1729375620000|2024-10-19 22:07:00|364.26|362.56|364.32|362.62|364.32|362.62|364.26|362.56|7
1729375630000|2024-10-19 22:07:10|364.35|362.65|364.66|362.96|364.66|362.96|364.35|362.65|19
1729375640000|2024-10-19 22:07:20|364.68|362.98|364.72|363.02|364.72|363.02|364.68|362.98|8
1729375650000|2024-10-19 22:07:30|364.73|363.03|364.77|363.07|364.8|363.1|364.73|363.03|9
1729375660000|2024-10-19 22:07:40|364.78|363.08|364.8|363.1|364.8|363.1|364.76|363.06|4
1729375670000|2024-10-19 22:07:50|364.71|363.01|364.58|362.88|364.71|363.01|364.58|362.88|18
1729375680000|2024-10-19 22:08:00|364.57|362.87|364.59|362.89|364.59|362.89|364.53|362.83|13
1729375690000|2024-10-19 22:08:10|364.57|362.87|364.63|362.93|364.63|362.93|364.57|362.87|4
1729375700000|2024-10-19 22:08:20|364.7|363|364.74|363.04|364.77|363.07|364.7|363|5
1729375710000|2024-10-19 22:08:30|364.76|363.06|364.64|362.94|364.79|363.09|364.64|362.94|17
1729375720000|2024-10-19 22:08:40|364.66|362.96|364.62|362.92|364.68|362.98|364.6|362.9|8
1729375730000|2024-10-19 22:08:50|364.61|362.91|364.7|363|364.73|363.03|364.61|362.91|11
1729375740000|2024-10-19 22:09:00|364.69|362.99|364.64|362.94|364.7|363|364.64|362.94|11
1729375750000|2024-10-19 22:09:10|364.63|362.93|364.51|362.81|364.63|362.93|364.5|362.8|11
1729375760000|2024-10-19 22:09:20|364.5|362.8|364.45|362.75|364.58|362.88|364.45|362.75|14
1729375770000|2024-10-19 22:09:30|364.51|362.81|364.51|362.81|364.51|362.81|364.5|362.8|9
1729375780000|2024-10-19 22:09:40|364.5|362.8|364.43|362.73|364.5|362.8|364.42|362.72|13
1729375790000|2024-10-19 22:09:50|364.42|362.72|364.41|362.71|364.43|362.73|364.41|362.71|6
1729375800000|2024-10-19 22:10:00|364.4|362.7|364.25|362.55|364.41|362.71|364.18|362.48|19
1729375810000|2024-10-19 22:10:10|364.24|362.54|364.25|362.55|364.26|362.56|364.23|362.53|12
1729375820000|2024-10-19 22:10:20|364.26|362.56|364.37|362.67|364.37|362.67|364.24|362.54|9
1729375830000|2024-10-19 22:10:30|364.36|362.66|364.34|362.64|364.36|362.66|364.33|362.63|4
1729375840000|2024-10-19 22:10:40|364.36|362.66|364.38|362.68|364.39|362.69|364.34|362.64|6
1729375850000|2024-10-19 22:10:50|364.39|362.69|364.44|362.74|364.44|362.74|364.39|362.69|2
1729375870000|2024-10-19 22:11:10|364.48|362.78|364.62|362.92|364.65|362.95|364.48|362.78|16
1729375880000|2024-10-19 22:11:20|364.61|362.91|364.54|362.84|364.62|362.92|364.54|362.84|8
1729375890000|2024-10-19 22:11:30|364.53|362.83|364.46|362.76|364.54|362.84|364.45|362.75|15
1729375900000|2024-10-19 22:11:40|364.45|362.75|364.43|362.73|364.45|362.75|364.43|362.73|5
1729375910000|2024-10-19 22:11:50|364.42|362.72|364.46|362.76|364.46|362.76|364.42|362.72|4
1729375920000|2024-10-19 22:12:00|364.45|362.75|364.41|362.71|364.45|362.75|364.38|362.68|9
1729375930000|2024-10-19 22:12:10|364.43|362.73|364.41|362.71|364.46|362.76|364.4|362.7|13
1729375940000|2024-10-19 22:12:20|364.43|362.73|364.43|362.73|364.43|362.73|364.41|362.71|11
1729375950000|2024-10-19 22:12:30|364.42|362.72|364.43|362.73|364.43|362.73|364.41|362.71|10
1729375960000|2024-10-19 22:12:40|364.42|362.72|364.41|362.71|364.45|362.75|364.41|362.71|10
1729375970000|2024-10-19 22:12:50|364.39|362.69|364.42|362.72|364.42|362.72|364.36|362.66|10
1729375980000|2024-10-19 22:13:00|364.41|362.71|364.52|362.82|364.52|362.82|364.4|362.7|11
1729375990000|2024-10-19 22:13:10|364.56|362.86|364.59|362.89|364.59|362.89|364.56|362.86|4
1729376000000|2024-10-19 22:13:20|364.6|362.9|364.81|363.11|364.81|363.11|364.6|362.9|15
1729376040000|2024-10-19 22:14:00|364.72|363.02|364.7|363|364.72|363.02|364.7|363|6
1729376050000|2024-10-19 22:14:10|364.72|363.02|364.73|363.03|364.73|363.03|364.7|363|3
1729376060000|2024-10-19 22:14:20|364.74|363.04|364.54|362.84|364.74|363.04|364.53|362.83|6
1729376070000|2024-10-19 22:14:30|364.58|362.88|364.7|363|364.71|363.01|364.58|362.88|8
1729376080000|2024-10-19 22:14:40|364.69|362.99|364.59|362.89|364.71|363.01|364.59|362.89|7
1729376090000|2024-10-19 22:14:50|364.58|362.88|364.64|362.94|364.64|362.94|364.56|362.86|7
1729376100000|2024-10-19 22:15:00|364.65|362.95|364.65|362.95|364.65|362.95|364.65|362.95|1
1729376110000|2024-10-19 22:15:10|364.67|362.97|364.67|362.97|364.67|362.97|364.65|362.95|3
1729376120000|2024-10-19 22:15:20|364.65|362.95|364.7|363|364.71|363.01|364.65|362.95|4
1729376130000|2024-10-19 22:15:30|364.71|363.01|364.74|363.04|364.74|363.04|364.71|363.01|4
1729376140000|2024-10-19 22:15:40|364.76|363.06|364.75|363.05|364.79|363.09|364.75|363.05|7
1729376150000|2024-10-19 22:15:50|364.77|363.07|364.8|363.1|364.81|363.11|364.77|363.07|12
1729376160000|2024-10-19 22:16:00|364.82|363.12|364.75|363.05|364.82|363.12|364.71|363.01|10
1729376170000|2024-10-19 22:16:10|364.74|363.04|364.66|362.96|364.75|363.05|364.66|362.96|9
1729376180000|2024-10-19 22:16:20|364.68|362.98|364.68|362.98|364.68|362.98|364.66|362.96|4
1729376190000|2024-10-19 22:16:30|364.65|362.95|364.67|362.97|364.68|362.98|364.65|362.95|3
1729376200000|2024-10-19 22:16:40|364.53|362.83|364.47|362.77|364.53|362.83|364.43|362.73|10
1729376210000|2024-10-19 22:16:50|364.46|362.76|364.44|362.74|364.47|362.77|364.44|362.74|8
1729376220000|2024-10-19 22:17:00|364.41|362.71|364.49|362.79|364.49|362.79|364.37|362.67|14
1729376230000|2024-10-19 22:17:10|364.52|362.82|364.56|362.86|364.56|362.86|364.52|362.82|7
1729376240000|2024-10-19 22:17:20|364.55|362.85|364.55|362.85|364.56|362.86|364.54|362.84|8
1729376250000|2024-10-19 22:17:30|364.56|362.86|364.56|362.86|364.56|362.86|364.56|362.86|1
1729376280000|2024-10-19 22:18:00|364.57|362.87|364.59|362.89|364.59|362.89|364.57|362.87|5
1729376290000|2024-10-19 22:18:10|364.61|362.91|364.75|363.05|364.86|363.16|364.61|362.91|15
1729376300000|2024-10-19 22:18:20|364.77|363.07|364.87|363.17|364.87|363.17|364.76|363.06|18
1729376310000|2024-10-19 22:18:30|364.88|363.18|364.94|363.24|364.94|363.24|364.88|363.18|5
1729376320000|2024-10-19 22:18:40|364.96|363.26|364.96|363.26|364.96|363.26|364.96|363.26|1
1729376330000|2024-10-19 22:18:50|364.97|363.27|365.01|363.31|365.01|363.31|364.97|363.27|5
1729376340000|2024-10-19 22:19:00|364.99|363.29|364.95|363.25|364.99|363.29|364.94|363.24|6
1729376370000|2024-10-19 22:19:30|364.93|363.23|364.94|363.24|364.94|363.24|364.93|363.23|2
1729376380000|2024-10-19 22:19:40|364.9|363.2|364.87|363.17|364.9|363.2|364.86|363.16|3
1729376390000|2024-10-19 22:19:50|364.88|363.18|364.9|363.2|364.94|363.24|364.88|363.18|9
1729376400000|2024-10-19 22:20:00|364.92|363.22|365.13|363.43|365.13|363.43|364.92|363.22|9
1729376410000|2024-10-19 22:20:10|365.14|363.44|365.15|363.45|365.15|363.45|365.14|363.44|2
1729376420000|2024-10-19 22:20:20|365.16|363.46|365.15|363.45|365.19|363.49|365.15|363.45|5
1729376430000|2024-10-19 22:20:30|365.16|363.46|365.08|363.38|365.16|363.46|365.08|363.38|6
1729376440000|2024-10-19 22:20:40|365.07|363.37|365.03|363.33|365.07|363.37|364.92|363.22|15
1729376450000|2024-10-19 22:20:50|365.04|363.34|364.97|363.27|365.04|363.34|364.97|363.27|7
1729376460000|2024-10-19 22:21:00|364.85|363.15|364.82|363.12|364.92|363.22|364.77|363.07|18
1729376470000|2024-10-19 22:21:10|364.78|363.08|364.91|363.21|364.91|363.21|364.77|363.07|19
1729376480000|2024-10-19 22:21:20|364.92|363.22|364.94|363.24|364.97|363.27|364.92|363.22|6
1729376490000|2024-10-19 22:21:30|364.93|363.23|364.95|363.25|364.96|363.26|364.82|363.12|20
1729376500000|2024-10-19 22:21:40|364.94|363.24|364.95|363.25|364.95|363.25|364.92|363.22|5
1729376510000|2024-10-19 22:21:50|364.96|363.26|365.01|363.31|365.02|363.32|364.96|363.26|4
1729376520000|2024-10-19 22:22:00|364.96|363.26|365.11|363.41|365.11|363.41|364.96|363.26|12
1729376530000|2024-10-19 22:22:10|365.12|363.42|365.16|363.46|365.17|363.47|365.11|363.41|14
1729376540000|2024-10-19 22:22:20|365.18|363.48|365.21|363.51|365.21|363.51|365.18|363.48|4
1729376550000|2024-10-19 22:22:30|365.19|363.49|365.17|363.47|365.19|363.49|365.15|363.45|4
1729376560000|2024-10-19 22:22:40|365.18|363.48|365.15|363.45|365.18|363.48|365.15|363.45|3
1729376570000|2024-10-19 22:22:50|365.16|363.46|365.17|363.47|365.17|363.47|365.16|363.46|2
1729376580000|2024-10-19 22:23:00|365.18|363.48|365.18|363.48|365.18|363.48|365.18|363.48|1
1729376620000|2024-10-19 22:23:40|365.16|363.46|365.16|363.46|365.16|363.46|365.16|363.46|1
1729376630000|2024-10-19 22:23:50|365.13|363.43|365.13|363.43|365.13|363.43|365.13|363.43|1
1729376640000|2024-10-19 22:24:00|365.12|363.42|365.13|363.43|365.13|363.43|365.12|363.42|2
1729376660000|2024-10-19 22:24:20|365.16|363.46|365.16|363.46|365.16|363.46|365.16|363.46|1
1729376670000|2024-10-19 22:24:30|365.17|363.47|365.18|363.48|365.19|363.49|365.17|363.47|4
1729376690000|2024-10-19 22:24:50|365.17|363.47|365.14|363.44|365.17|363.47|365.11|363.41|4
1729376700000|2024-10-19 22:25:00|365.15|363.45|364.89|363.19|365.16|363.46|364.89|363.19|17
1729376710000|2024-10-19 22:25:10|364.88|363.18|365.03|363.33|365.03|363.33|364.88|363.18|7
1729376720000|2024-10-19 22:25:20|365.02|363.32|365.03|363.33|365.03|363.33|365.02|363.32|2
1729376730000|2024-10-19 22:25:30|365.04|363.34|365.04|363.34|365.05|363.35|365.03|363.33|7
1729376740000|2024-10-19 22:25:40|365.06|363.36|365.07|363.37|365.07|363.37|365.06|363.36|2
1729376750000|2024-10-19 22:25:50|365.06|363.36|365.06|363.36|365.06|363.36|365.04|363.34|4
1729376760000|2024-10-19 22:26:00|365.05|363.35|365.06|363.36|365.07|363.37|365.04|363.34|5
1729376770000|2024-10-19 22:26:10|365|363.3|365.01|363.31|365.01|363.31|364.96|363.26|7
1729376780000|2024-10-19 22:26:20|365|363.3|364.82|363.12|365|363.3|364.79|363.09|11
1729376790000|2024-10-19 22:26:30|364.84|363.14|364.78|363.08|364.84|363.14|364.72|363.02|18
1729376800000|2024-10-19 22:26:40|364.79|363.09|364.86|363.16|364.86|363.16|364.76|363.06|15
1729376810000|2024-10-19 22:26:50|364.87|363.17|364.83|363.13|364.89|363.19|364.83|363.13|6
1729376820000|2024-10-19 22:27:00|364.81|363.11|364.75|363.05|364.81|363.11|364.73|363.03|6
1729376830000|2024-10-19 22:27:10|364.76|363.06|364.77|363.07|364.77|363.07|364.76|363.06|2
1729376840000|2024-10-19 22:27:20|364.78|363.08|364.89|363.19|364.89|363.19|364.77|363.07|10
1729376850000|2024-10-19 22:27:30|364.87|363.17|365.02|363.32|365.05|363.35|364.87|363.17|16
1729376860000|2024-10-19 22:27:40|365.04|363.34|364.99|363.29|365.1|363.4|364.97|363.27|9
1729376870000|2024-10-19 22:27:50|365|363.3|365.03|363.33|365.03|363.33|365|363.3|5
1729376880000|2024-10-19 22:28:00|365.02|363.32|364.95|363.25|365.02|363.32|364.93|363.23|9
1729376890000|2024-10-19 22:28:10|364.96|363.26|364.96|363.26|364.96|363.26|364.96|363.26|1
1729376900000|2024-10-19 22:28:20|364.95|363.25|364.93|363.23|364.95|363.25|364.93|363.23|3
1729376910000|2024-10-19 22:28:30|364.87|363.17|364.85|363.15|364.88|363.18|364.81|363.11|10
1729376920000|2024-10-19 22:28:40|364.86|363.16|364.9|363.2|364.91|363.21|364.86|363.16|5
1729376930000|2024-10-19 22:28:50|364.91|363.21|364.95|363.25|364.95|363.25|364.9|363.2|8
1729376940000|2024-10-19 22:29:00|364.96|363.26|364.93|363.23|364.97|363.27|364.92|363.22|11
1729376950000|2024-10-19 22:29:10|364.92|363.22|364.91|363.21|364.92|363.22|364.91|363.21|2
1729376960000|2024-10-19 22:29:20|364.92|363.22|364.92|363.22|364.97|363.27|364.92|363.22|11
1729376970000|2024-10-19 22:29:30|364.93|363.23|364.91|363.21|364.93|363.23|364.91|363.21|2
1729376980000|2024-10-19 22:29:40|364.93|363.23|364.93|363.23|364.93|363.23|364.93|363.23|1
1729376990000|2024-10-19 22:29:50|364.94|363.24|364.95|363.25|364.98|363.28|364.94|363.24|3
1729377000000|2024-10-19 22:30:00|364.93|363.23|364.94|363.24|364.95|363.25|364.92|363.22|7
1729377010000|2024-10-19 22:30:10|364.93|363.23|364.82|363.12|364.93|363.23|364.81|363.11|12
1729377020000|2024-10-19 22:30:20|364.84|363.14|364.8|363.1|364.85|363.15|364.8|363.1|7
1729377030000|2024-10-19 22:30:30|364.82|363.12|364.84|363.14|364.85|363.15|364.8|363.1|13
1729377040000|2024-10-19 22:30:40|364.85|363.15|364.85|363.15|364.85|363.15|364.84|363.14|3
1729377050000|2024-10-19 22:30:50|364.87|363.17|364.86|363.16|364.88|363.18|364.85|363.15|9
1729377060000|2024-10-19 22:31:00|364.88|363.18|364.83|363.13|364.88|363.18|364.81|363.11|6
1729377070000|2024-10-19 22:31:10|364.84|363.14|364.87|363.17|364.87|363.17|364.84|363.14|4
1729377080000|2024-10-19 22:31:20|364.86|363.16|364.85|363.15|364.86|363.16|364.82|363.12|7
1729377090000|2024-10-19 22:31:30|364.84|363.14|364.83|363.13|364.86|363.16|364.83|363.13|4
1729377100000|2024-10-19 22:31:40|364.84|363.14|364.82|363.12|364.84|363.14|364.82|363.12|5
1729377110000|2024-10-19 22:31:50|364.81|363.11|364.75|363.05|364.81|363.11|364.71|363.01|13
1729377120000|2024-10-19 22:32:00|364.76|363.06|364.86|363.16|364.88|363.18|364.75|363.05|11
1729377130000|2024-10-19 22:32:10|364.87|363.17|364.91|363.21|364.91|363.21|364.86|363.16|6
1729377140000|2024-10-19 22:32:20|364.93|363.23|365|363.3|365|363.3|364.93|363.23|4
1729377150000|2024-10-19 22:32:30|364.97|363.27|364.97|363.27|365|363.3|364.97|363.27|3
1729377160000|2024-10-19 22:32:40|364.96|363.26|364.97|363.27|365|363.3|364.96|363.26|4
1729377170000|2024-10-19 22:32:50|365.01|363.31|365.01|363.31|365.01|363.31|365.01|363.31|1
1729377180000|2024-10-19 22:33:00|364.98|363.28|364.98|363.28|364.98|363.28|364.94|363.24|6
1729377190000|2024-10-19 22:33:10|364.99|363.29|364.99|363.29|364.99|363.29|364.98|363.28|3
1729377200000|2024-10-19 22:33:20|365|363.3|364.99|363.29|365|363.3|364.99|363.29|2
1729377210000|2024-10-19 22:33:30|364.97|363.27|364.96|363.26|364.97|363.27|364.92|363.22|7
1729377230000|2024-10-19 22:33:50|364.98|363.28|364.97|363.27|364.99|363.29|364.96|363.26|5
1729377240000|2024-10-19 22:34:00|364.99|363.29|364.98|363.28|364.99|363.29|364.98|363.28|4
1729377250000|2024-10-19 22:34:10|364.99|363.29|364.98|363.28|365.01|363.31|364.98|363.28|4
1729377260000|2024-10-19 22:34:20|364.99|363.29|365.09|363.39|365.09|363.39|364.99|363.29|13
1729377270000|2024-10-19 22:34:30|365.07|363.37|365.08|363.38|365.14|363.44|365.07|363.37|6
1729377280000|2024-10-19 22:34:40|364.99|363.29|365.02|363.32|365.02|363.32|364.99|363.29|11
1729377290000|2024-10-19 22:34:50|365.01|363.31|365.01|363.31|365.01|363.31|365.01|363.31|1
1729377300000|2024-10-19 22:35:00|365|363.3|364.99|363.29|365|363.3|364.98|363.28|3
1729377310000|2024-10-19 22:35:10|364.98|363.28|364.89|363.19|364.98|363.28|364.88|363.18|11
1729377320000|2024-10-19 22:35:20|364.92|363.22|364.98|363.28|364.98|363.28|364.89|363.19|22
1729377330000|2024-10-19 22:35:30|364.99|363.29|365.02|363.32|365.02|363.32|364.99|363.29|12
1729377350000|2024-10-19 22:35:50|365.03|363.33|365.03|363.33|365.03|363.33|365.03|363.33|1
1729377360000|2024-10-19 22:36:00|365.02|363.32|364.97|363.27|365.02|363.32|364.88|363.18|21
1729377370000|2024-10-19 22:36:10|364.94|363.24|364.97|363.27|364.99|363.29|364.92|363.22|8
1729377380000|2024-10-19 22:36:20|364.99|363.29|365.06|363.36|365.06|363.36|364.99|363.29|6
1729377390000|2024-10-19 22:36:30|365.07|363.37|365.1|363.4|365.1|363.4|365.07|363.37|5
1729377400000|2024-10-19 22:36:40|365.09|363.39|364.97|363.27|365.09|363.39|364.94|363.24|15
1729377410000|2024-10-19 22:36:50|364.98|363.28|365.03|363.33|365.05|363.35|364.98|363.28|9
1729377420000|2024-10-19 22:37:00|365.05|363.35|365.1|363.4|365.1|363.4|365.03|363.33|5
1729377430000|2024-10-19 22:37:10|365.09|363.39|365.11|363.41|365.12|363.42|365.09|363.39|9
1729377440000|2024-10-19 22:37:20|365.12|363.42|365.17|363.47|365.17|363.47|365.11|363.41|6
1729377450000|2024-10-19 22:37:30|365.18|363.48|365.2|363.5|365.2|363.5|365.14|363.44|8
1729377460000|2024-10-19 22:37:40|365.19|363.49|365.15|363.45|365.19|363.49|365.13|363.43|9
1729377470000|2024-10-19 22:37:50|365.16|363.46|365.18|363.48|365.2|363.5|365.15|363.45|9
1729377480000|2024-10-19 22:38:00|365.16|363.46|365.15|363.45|365.18|363.48|365.12|363.42|7
1729377490000|2024-10-19 22:38:10|365.18|363.48|365.2|363.5|365.2|363.5|365.18|363.48|7
1729377500000|2024-10-19 22:38:20|365.23|363.53|365.29|363.59|365.29|363.59|365.23|363.53|6
1729377510000|2024-10-19 22:38:30|365.28|363.58|365.3|363.6|365.3|363.6|365.28|363.58|3
1729377520000|2024-10-19 22:38:40|365.39|363.69|365.4|363.7|365.4|363.7|365.39|363.69|2
1729377530000|2024-10-19 22:38:50|365.41|363.71|365.47|363.77|365.48|363.78|365.4|363.7|11
1729377540000|2024-10-19 22:39:00|365.45|363.75|365.51|363.81|365.51|363.81|365.45|363.75|11
1729377550000|2024-10-19 22:39:10|365.47|363.77|365.4|363.7|365.47|363.77|365.4|363.7|3
1729377570000|2024-10-19 22:39:30|365.39|363.69|365.24|363.54|365.39|363.69|365.22|363.52|12
1729377580000|2024-10-19 22:39:40|365.25|363.55|365.2|363.5|365.26|363.56|365.2|363.5|10
1729377590000|2024-10-19 22:39:50|365.23|363.53|365.21|363.51|365.23|363.53|365.2|363.5|9
1729377600000|2024-10-19 22:40:00|365.2|363.5|365.22|363.52|365.23|363.53|365.2|363.5|12
1729377610000|2024-10-19 22:40:10|365.21|363.51|365.22|363.52|365.22|363.52|365.18|363.48|7
1729377620000|2024-10-19 22:40:20|365.21|363.51|365.2|363.5|365.22|363.52|365.2|363.5|4
1729377630000|2024-10-19 22:40:30|365.19|363.49|365.19|363.49|365.19|363.49|365.19|363.49|1
1729377650000|2024-10-19 22:40:50|365.2|363.5|365.24|363.54|365.26|363.56|365.2|363.5|7
1729377660000|2024-10-19 22:41:00|365.26|363.56|365.24|363.54|365.27|363.57|365.23|363.53|7
1729377670000|2024-10-19 22:41:10|365.26|363.56|365.25|363.55|365.26|363.56|365.22|363.52|6
1729377680000|2024-10-19 22:41:20|365.22|363.52|365.1|363.4|365.22|363.52|365.07|363.37|14
1729377690000|2024-10-19 22:41:30|365.12|363.42|365.24|363.54|365.24|363.54|365.1|363.4|20
1729377700000|2024-10-19 22:41:40|365.25|363.55|365.27|363.57|365.28|363.58|365.24|363.54|7
1729377710000|2024-10-19 22:41:50|365.28|363.58|365.32|363.62|365.32|363.62|365.25|363.55|15
1729377720000|2024-10-19 22:42:00|365.33|363.63|365.34|363.64|365.34|363.64|365.33|363.63|2
1729377740000|2024-10-19 22:42:20|365.33|363.63|365.29|363.59|365.33|363.63|365.27|363.57|8
1729377750000|2024-10-19 22:42:30|365.27|363.57|365.24|363.54|365.3|363.6|365.1|363.4|18
1729377760000|2024-10-19 22:42:40|365.25|363.55|365.25|363.55|365.25|363.55|365.25|363.55|1
1729377770000|2024-10-19 22:42:50|365.26|363.56|365.25|363.55|365.29|363.59|365.24|363.54|8
1729377780000|2024-10-19 22:43:00|365.24|363.54|365.17|363.47|365.24|363.54|365.17|363.47|4
1729377790000|2024-10-19 22:43:10|365.15|363.45|365.19|363.49|365.19|363.49|365.1|363.4|11
1729377800000|2024-10-19 22:43:20|365.21|363.51|365.25|363.55|365.25|363.55|365.18|363.48|11
1729377810000|2024-10-19 22:43:30|365.24|363.54|365.21|363.51|365.24|363.54|365.13|363.43|11
1729377820000|2024-10-19 22:43:40|365.23|363.53|365.2|363.5|365.23|363.53|365.14|363.44|16
1729377830000|2024-10-19 22:43:50|365.19|363.49|365.32|363.62|365.32|363.62|365.19|363.49|12
1729377840000|2024-10-19 22:44:00|365.35|363.65|365.4|363.7|365.4|363.7|365.32|363.62|10
1729377850000|2024-10-19 22:44:10|365.39|363.69|365.47|363.77|365.47|363.77|365.39|363.69|15
1729377860000|2024-10-19 22:44:20|365.44|363.74|365.43|363.73|365.47|363.77|365.43|363.73|9
1729377880000|2024-10-19 22:44:40|365.41|363.71|365.42|363.72|365.42|363.72|365.41|363.71|2
1729377890000|2024-10-19 22:44:50|365.39|363.69|365.34|363.64|365.39|363.69|365.34|363.64|2
1729377900000|2024-10-19 22:45:00|365.32|363.62|365.39|363.69|365.39|363.69|365.31|363.61|6
1729377910000|2024-10-19 22:45:10|365.4|363.7|365.42|363.72|365.45|363.75|365.4|363.7|7
1729377930000|2024-10-19 22:45:30|365.43|363.73|365.44|363.74|365.46|363.76|365.43|363.73|8
1729377940000|2024-10-19 22:45:40|365.45|363.75|365.45|363.75|365.45|363.75|365.45|363.75|1
1729377950000|2024-10-19 22:45:50|365.44|363.74|365.51|363.81|365.51|363.81|365.44|363.74|11
1729377960000|2024-10-19 22:46:00|365.52|363.82|365.52|363.82|365.52|363.82|365.51|363.81|7
1729377970000|2024-10-19 22:46:10|365.53|363.83|365.55|363.85|365.55|363.85|365.53|363.83|2
1729377980000|2024-10-19 22:46:20|365.56|363.86|365.6|363.9|365.6|363.9|365.56|363.86|6
1729377990000|2024-10-19 22:46:30|365.61|363.91|365.58|363.88|365.61|363.91|365.58|363.88|4
1729378000000|2024-10-19 22:46:40|365.55|363.85|365.57|363.87|365.57|363.87|365.55|363.85|3
1729378060000|2024-10-19 22:47:40|365.56|363.86|365.51|363.81|365.56|363.86|365.51|363.81|5
1729378070000|2024-10-19 22:47:50|365.5|363.8|365.41|363.71|365.5|363.8|365.38|363.68|15
1729378080000|2024-10-19 22:48:00|365.42|363.72|365.28|363.58|365.43|363.73|365.28|363.58|20
1729378090000|2024-10-19 22:48:10|365.3|363.6|365.31|363.61|365.34|363.64|365.3|363.6|8
1729378100000|2024-10-19 22:48:20|365.3|363.6|365.15|363.45|365.3|363.6|365.15|363.45|12
1729378110000|2024-10-19 22:48:30|365.17|363.47|365.12|363.42|365.21|363.51|365.12|363.42|18
1729378120000|2024-10-19 22:48:40|365.11|363.41|365.17|363.47|365.2|363.5|365.1|363.4|17
1729378130000|2024-10-19 22:48:50|365.16|363.46|365.03|363.33|365.16|363.46|365.02|363.32|13
1729378140000|2024-10-19 22:49:00|365.02|363.32|365.02|363.32|365.04|363.34|364.99|363.29|11
1729378150000|2024-10-19 22:49:10|365.01|363.31|365|363.3|365.03|363.33|364.99|363.29|18
1729378160000|2024-10-19 22:49:20|365.01|363.31|365.03|363.33|365.04|363.34|365|363.3|13
1729378170000|2024-10-19 22:49:30|365.02|363.32|365.03|363.33|365.03|363.33|365.01|363.31|11
1729378180000|2024-10-19 22:49:40|365.05|363.35|365.12|363.42|365.13|363.43|365.04|363.34|13
1729378190000|2024-10-19 22:49:50|365.13|363.43|365.14|363.44|365.14|363.44|365.13|363.43|6
1729378200000|2024-10-19 22:50:00|365.13|363.43|365.03|363.33|365.13|363.43|365.03|363.33|5
1729378210000|2024-10-19 22:50:10|365|363.3|364.92|363.22|365|363.3|364.85|363.15|23
1729378220000|2024-10-19 22:50:20|364.91|363.21|364.94|363.24|364.95|363.25|364.91|363.21|13
1729378230000|2024-10-19 22:50:30|364.96|363.26|365.02|363.32|365.02|363.32|364.96|363.26|7
1729378240000|2024-10-19 22:50:40|365.03|363.33|365.05|363.35|365.05|363.35|365.02|363.32|5
1729378250000|2024-10-19 22:50:50|365.06|363.36|365.05|363.35|365.09|363.39|365.05|363.35|11
1729378270000|2024-10-19 22:51:10|365.06|363.36|365.05|363.35|365.1|363.4|365.05|363.35|20
1729378280000|2024-10-19 22:51:20|365.06|363.36|365.08|363.38|365.08|363.38|365.05|363.35|15
1729378290000|2024-10-19 22:51:30|365.05|363.35|364.99|363.29|365.05|363.35|364.97|363.27|8
1729378300000|2024-10-19 22:51:40|364.97|363.27|364.92|363.22|364.99|363.29|364.91|363.21|9
1729378310000|2024-10-19 22:51:50|364.93|363.23|364.93|363.23|364.95|363.25|364.93|363.23|6
1729378320000|2024-10-19 22:52:00|364.94|363.24|364.91|363.21|364.96|363.26|364.9|363.2|5
1729378330000|2024-10-19 22:52:10|364.93|363.23|365.02|363.32|365.02|363.32|364.93|363.23|9
1729378340000|2024-10-19 22:52:20|365.01|363.31|365.07|363.37|365.09|363.39|365.01|363.31|10
1729378350000|2024-10-19 22:52:30|365.08|363.38|365.1|363.4|365.1|363.4|365.08|363.38|5
1729378370000|2024-10-19 22:52:50|365.07|363.37|365.03|363.33|365.1|363.4|365.03|363.33|11
1729378380000|2024-10-19 22:53:00|365.02|363.32|364.94|363.24|365.02|363.32|364.91|363.21|16
1729378390000|2024-10-19 22:53:10|364.93|363.23|364.98|363.28|364.98|363.28|364.93|363.23|7
1729378400000|2024-10-19 22:53:20|365|363.3|365|363.3|365|363.3|365|363.3|1
1729378410000|2024-10-19 22:53:30|365.01|363.31|365.01|363.31|365.01|363.31|365.01|363.31|1
1729378420000|2024-10-19 22:53:40|365.02|363.32|365.01|363.31|365.03|363.33|364.99|363.29|6
1729378430000|2024-10-19 22:53:50|365.03|363.33|365.06|363.36|365.06|363.36|365.03|363.33|4
1729378450000|2024-10-19 22:54:10|365.07|363.37|365.16|363.46|365.18|363.48|365.07|363.37|9
1729378460000|2024-10-19 22:54:20|365.19|363.49|365.19|363.49|365.19|363.49|365.19|363.49|1
1729378470000|2024-10-19 22:54:30|365.18|363.48|365.03|363.33|365.18|363.48|365.02|363.32|10
1729378480000|2024-10-19 22:54:40|365.04|363.34|365.08|363.38|365.08|363.38|365.04|363.34|4
1729378490000|2024-10-19 22:54:50|365.07|363.37|365.07|363.37|365.07|363.37|365.07|363.37|1
1729378500000|2024-10-19 22:55:00|365.09|363.39|365.02|363.32|365.12|363.42|365|363.3|10
1729378510000|2024-10-19 22:55:10|365.01|363.31|364.99|363.29|365.03|363.33|364.98|363.28|7
1729378520000|2024-10-19 22:55:20|364.98|363.28|364.97|363.27|364.99|363.29|364.95|363.25|14
1729378530000|2024-10-19 22:55:30|364.95|363.25|364.96|363.26|364.97|363.27|364.95|363.25|4
1729378540000|2024-10-19 22:55:40|365.02|363.32|365.06|363.36|365.06|363.36|365.02|363.32|9
1729378550000|2024-10-19 22:55:50|365.08|363.38|365.06|363.36|365.09|363.39|365.06|363.36|3
1729378560000|2024-10-19 22:56:00|365.09|363.39|365.06|363.36|365.09|363.39|365.06|363.36|4
1729378570000|2024-10-19 22:56:10|365.08|363.38|365.08|363.38|365.09|363.39|365.06|363.36|6
1729378580000|2024-10-19 22:56:20|365.06|363.36|365.06|363.36|365.09|363.39|365.06|363.36|5
1729378590000|2024-10-19 22:56:30|365.11|363.41|365.17|363.47|365.19|363.49|365.11|363.41|7
1729378600000|2024-10-19 22:56:40|365.2|363.5|365.17|363.47|365.2|363.5|365.15|363.45|12
1729378610000|2024-10-19 22:56:50|365.2|363.5|365.23|363.53|365.23|363.53|365.17|363.47|10
1729378620000|2024-10-19 22:57:00|365.22|363.52|365.16|363.46|365.23|363.53|365.16|363.46|14
1729378630000|2024-10-19 22:57:10|365.17|363.47|365.16|363.46|365.19|363.49|365.16|363.46|6
1729378640000|2024-10-19 22:57:20|365.18|363.48|365.3|363.6|365.33|363.63|365.18|363.48|10
1729378650000|2024-10-19 22:57:30|365.33|363.63|365.3|363.6|365.33|363.63|365.3|363.6|4
1729378660000|2024-10-19 22:57:40|365.31|363.61|365.35|363.65|365.35|363.65|365.31|363.61|4
1729378670000|2024-10-19 22:57:50|365.38|363.68|365.39|363.69|365.39|363.69|365.35|363.65|7
1729378680000|2024-10-19 22:58:00|365.4|363.7|365.43|363.73|365.43|363.73|365.4|363.7|3
1729378690000|2024-10-19 22:58:10|365.44|363.74|365.45|363.75|365.45|363.75|365.43|363.73|4
1729378700000|2024-10-19 22:58:20|365.44|363.74|365.41|363.71|365.44|363.74|365.41|363.71|2
1729378710000|2024-10-19 22:58:30|365.43|363.73|365.45|363.75|365.45|363.75|365.43|363.73|3
1729378720000|2024-10-19 22:58:40|365.43|363.73|365.45|363.75|365.45|363.75|365.43|363.73|10
1729378730000|2024-10-19 22:58:50|365.44|363.74|365.43|363.73|365.45|363.75|365.43|363.73|3
1729378740000|2024-10-19 22:59:00|365.45|363.75|365.43|363.73|365.45|363.75|365.43|363.73|2
1729378750000|2024-10-19 22:59:10|365.46|363.76|365.48|363.78|365.51|363.81|365.46|363.76|4
1729378760000|2024-10-19 22:59:20|365.49|363.79|365.48|363.78|365.49|363.79|365.46|363.76|4
1729378770000|2024-10-19 22:59:30|365.47|363.77|365.47|363.77|365.48|363.78|365.47|363.77|3
1729378780000|2024-10-19 22:59:40|365.45|363.75|365.4|363.7|365.45|363.75|365.37|363.67|6
1729378790000|2024-10-19 22:59:50|365.41|363.71|365.43|363.73|365.43|363.73|365.41|363.71|3
1729378800000|2024-10-19 23:00:00|365.42|363.72|365.43|363.73|365.43|363.73|365.4|363.7|7
1729378810000|2024-10-19 23:00:10|365.46|363.76|365.44|363.74|365.47|363.77|365.44|363.74|7
1729378820000|2024-10-19 23:00:20|365.45|363.75|365.43|363.73|365.45|363.75|365.43|363.73|2
1729378840000|2024-10-19 23:00:40|365.46|363.76|365.48|363.78|365.48|363.78|365.46|363.76|5
1729378860000|2024-10-19 23:01:00|365.57|363.87|365.57|363.87|365.6|363.9|365.57|363.87|3
1729378870000|2024-10-19 23:01:10|365.58|363.88|365.62|363.92|365.62|363.92|365.58|363.88|3
1729378880000|2024-10-19 23:01:20|365.6|363.9|365.62|363.92|365.62|363.92|365.6|363.9|2
1729378890000|2024-10-19 23:01:30|365.6|363.9|365.6|363.9|365.6|363.9|365.6|363.9|1
1729378900000|2024-10-19 23:01:40|365.59|363.89|365.57|363.87|365.59|363.89|365.57|363.87|2
1729378910000|2024-10-19 23:01:50|365.6|363.9|365.62|363.92|365.62|363.92|365.59|363.89|5
1729378930000|2024-10-19 23:02:10|365.61|363.91|365.61|363.91|365.61|363.91|365.61|363.91|1
1729378940000|2024-10-19 23:02:20|365.6|363.9|365.58|363.88|365.6|363.9|365.58|363.88|2
1729378950000|2024-10-19 23:02:30|365.57|363.87|365.57|363.87|365.57|363.87|365.57|363.87|1
1729378980000|2024-10-19 23:03:00|365.53|363.83|365.52|363.82|365.53|363.83|365.51|363.81|3
1729378990000|2024-10-19 23:03:10|365.48|363.78|365.42|363.72|365.48|363.78|365.41|363.71|10
1729379000000|2024-10-19 23:03:20|365.43|363.73|365.33|363.63|365.46|363.76|365.33|363.63|11
1729379070000|2024-10-19 23:04:30|365.34|363.64|365.33|363.63|365.36|363.66|365.33|363.63|9
1729379080000|2024-10-19 23:04:40|365.36|363.66|365.33|363.63|365.38|363.68|365.33|363.63|9
1729379120000|2024-10-19 23:05:20|365.32|363.62|365.32|363.62|365.32|363.62|365.32|363.62|1
1729379130000|2024-10-19 23:05:30|365.31|363.61|365.31|363.61|365.31|363.61|365.31|363.61|1
1729379140000|2024-10-19 23:05:40|365.33|363.63|365.33|363.63|365.33|363.63|365.33|363.63|1
1729379180000|2024-10-19 23:06:20|365.34|363.64|365.36|363.66|365.36|363.66|365.34|363.64|2
1729379190000|2024-10-19 23:06:30|365.33|363.63|365.33|363.63|365.35|363.65|365.33|363.63|13
1729379200000|2024-10-19 23:06:40|365.35|363.65|365.35|363.65|365.36|363.66|365.33|363.63|10
1729379210000|2024-10-19 23:06:50|365.34|363.64|365.36|363.66|365.4|363.7|365.34|363.64|10
1729379220000|2024-10-19 23:07:00|365.35|363.65|365.33|363.63|365.35|363.65|365.33|363.63|3
1729379240000|2024-10-19 23:07:20|365.31|363.61|365.32|363.62|365.32|363.62|365.31|363.61|2
1729379260000|2024-10-19 23:07:40|365.31|363.61|365.29|363.59|365.32|363.62|365.29|363.59|5
1729379270000|2024-10-19 23:07:50|365.3|363.6|365.3|363.6|365.3|363.6|365.3|363.6|1
1729379280000|2024-10-19 23:08:00|365.29|363.59|365.29|363.59|365.3|363.6|365.29|363.59|3
1729379300000|2024-10-19 23:08:20|365.32|363.62|365.32|363.62|365.32|363.62|365.32|363.62|1
1729379340000|2024-10-19 23:09:00|365.33|363.63|365.34|363.64|365.34|363.64|365.33|363.63|2
1729379350000|2024-10-19 23:09:10|365.33|363.63|365.33|363.63|365.33|363.63|365.33|363.63|1
1729379400000|2024-10-19 23:10:00|365.32|363.62|365.3|363.6|365.32|363.62|365.3|363.6|3
1729379410000|2024-10-19 23:10:10|365.29|363.59|365.11|363.41|365.29|363.59|365.11|363.41|3
1729379430000|2024-10-19 23:10:30|365.1|363.4|365.1|363.4|365.1|363.4|365.1|363.4|1
1729379440000|2024-10-19 23:10:40|365.09|363.39|365.11|363.41|365.11|363.41|365.09|363.39|2
1729379450000|2024-10-19 23:10:50|365.12|363.42|365.13|363.43|365.13|363.43|365.12|363.42|4
1729379460000|2024-10-19 23:11:00|365.12|363.42|365.14|363.44|365.16|363.46|365.12|363.42|16
1729379470000|2024-10-19 23:11:10|365.13|363.43|365.13|363.43|365.14|363.44|365.12|363.42|11
1729379480000|2024-10-19 23:11:20|365.14|363.44|365.14|363.44|365.14|363.44|365.14|363.44|1
1729379490000|2024-10-19 23:11:30|365.15|363.45|365.23|363.53|365.24|363.54|365.15|363.45|8
1729379500000|2024-10-19 23:11:40|365.24|363.54|365.23|363.53|365.25|363.55|365.23|363.53|4
1729379510000|2024-10-19 23:11:50|365.25|363.55|365.29|363.59|365.29|363.59|365.25|363.55|4
1729379520000|2024-10-19 23:12:00|365.34|363.64|365.37|363.67|365.39|363.69|365.34|363.64|8
1729379530000|2024-10-19 23:12:10|365.36|363.66|365.35|363.65|365.36|363.66|365.34|363.64|8
1729379540000|2024-10-19 23:12:20|365.36|363.66|365.3|363.6|365.36|363.66|365.26|363.56|10
1729379550000|2024-10-19 23:12:30|365.28|363.58|365.3|363.6|365.32|363.62|365.28|363.58|13
1729379560000|2024-10-19 23:12:40|365.28|363.58|365.31|363.61|365.31|363.61|365.27|363.57|7
1729379580000|2024-10-19 23:13:00|365.32|363.62|365.28|363.58|365.32|363.62|365.27|363.57|8
1729379590000|2024-10-19 23:13:10|365.27|363.57|365.31|363.61|365.31|363.61|365.26|363.56|7
1729379600000|2024-10-19 23:13:20|365.32|363.62|365.29|363.59|365.32|363.62|365.27|363.57|8
1729379610000|2024-10-19 23:13:30|365.27|363.57|365.26|363.56|365.27|363.57|365.26|363.56|2
1729379660000|2024-10-19 23:14:20|365.29|363.59|365.32|363.62|365.32|363.62|365.28|363.58|3
1729379670000|2024-10-19 23:14:30|365.33|363.63|365.26|363.56|365.34|363.64|365.26|363.56|6
1729379680000|2024-10-19 23:14:40|365.3|363.6|365.3|363.6|365.3|363.6|365.28|363.58|6
1729379690000|2024-10-19 23:14:50|365.32|363.62|365.33|363.63|365.33|363.63|365.32|363.62|2
1729379700000|2024-10-19 23:15:00|365.34|363.64|365.26|363.56|365.35|363.65|365.26|363.56|7
1729379710000|2024-10-19 23:15:10|365.27|363.57|365.26|363.56|365.27|363.57|365.26|363.56|2
1729379790000|2024-10-19 23:16:30|365.27|363.57|365.26|363.56|365.29|363.59|365.26|363.56|7
1729379820000|2024-10-19 23:17:00|365.29|363.59|365.37|363.67|365.39|363.69|365.29|363.59|18
1729379830000|2024-10-19 23:17:10|365.36|363.66|365.26|363.56|365.36|363.66|365.26|363.56|12
1729379840000|2024-10-19 23:17:20|365.27|363.57|365.26|363.56|365.27|363.57|365.26|363.56|2
1729379860000|2024-10-19 23:17:40|365.27|363.57|365.26|363.56|365.27|363.57|365.26|363.56|16
1729379870000|2024-10-19 23:17:50|365.27|363.57|365.33|363.63|365.35|363.65|365.26|363.56|16
1729379880000|2024-10-19 23:18:00|365.32|363.62|365.52|363.82|365.52|363.82|365.32|363.62|10
1729379890000|2024-10-19 23:18:10|365.51|363.81|365.55|363.85|365.55|363.85|365.51|363.81|4
1729379900000|2024-10-19 23:18:20|365.57|363.87|365.62|363.92|365.62|363.92|365.56|363.86|6
1729379940000|2024-10-19 23:19:00|365.73|364.03|365.74|364.04|365.75|364.05|365.73|364.03|4
1729379950000|2024-10-19 23:19:10|365.72|364.02|365.73|364.03|365.73|364.03|365.72|364.02|6
1729379970000|2024-10-19 23:19:30|365.74|364.04|365.75|364.05|365.75|364.05|365.74|364.04|2
1729379980000|2024-10-19 23:19:40|365.74|364.04|365.71|364.01|365.74|364.04|365.71|364.01|2
1729379990000|2024-10-19 23:19:50|365.72|364.02|365.72|364.02|365.72|364.02|365.71|364.01|5
1729380000000|2024-10-19 23:20:00|365.73|364.03|365.73|364.03|365.73|364.03|365.73|364.03|1
1729380010000|2024-10-19 23:20:10|365.74|364.04|365.77|364.07|365.77|364.07|365.74|364.04|2
1729380020000|2024-10-19 23:20:20|365.78|364.08|365.78|364.08|365.81|364.11|365.77|364.07|5
1729380040000|2024-10-19 23:20:40|365.81|364.11|365.81|364.11|365.81|364.11|365.81|364.11|1
1729380050000|2024-10-19 23:20:50|365.82|364.12|365.87|364.17|365.87|364.17|365.81|364.11|8
1729380060000|2024-10-19 23:21:00|365.93|364.23|365.98|364.28|366|364.3|365.93|364.23|8
1729380070000|2024-10-19 23:21:10|366.01|364.31|366|364.3|366.03|364.33|365.99|364.29|7
1729380080000|2024-10-19 23:21:20|365.99|364.29|365.99|364.29|365.99|364.29|365.99|364.29|1
1729380090000|2024-10-19 23:21:30|366.02|364.32|365.99|364.29|366.02|364.32|365.99|364.29|2
1729380110000|2024-10-19 23:21:50|366|364.3|365.98|364.28|366.02|364.32|365.95|364.25|9
1729380130000|2024-10-19 23:22:10|365.95|364.25|365.87|364.17|365.95|364.25|365.82|364.12|6
1729380140000|2024-10-19 23:22:20|365.82|364.12|365.85|364.15|365.85|364.15|365.82|364.12|4
1729380150000|2024-10-19 23:22:30|365.84|364.14|365.84|364.14|365.84|364.14|365.84|364.14|1
1729380160000|2024-10-19 23:22:40|365.86|364.16|365.86|364.16|365.86|364.16|365.86|364.16|1
1729380170000|2024-10-19 23:22:50|365.87|364.17|365.87|364.17|365.87|364.17|365.86|364.16|11
1729380180000|2024-10-19 23:23:00|365.86|364.16|365.81|364.11|365.86|364.16|365.81|364.11|6
1729380260000|2024-10-19 23:24:20|365.82|364.12|365.83|364.13|365.83|364.13|365.82|364.12|2
1729380300000|2024-10-19 23:25:00|365.81|364.11|365.81|364.11|365.81|364.11|365.81|364.11|1
1729380310000|2024-10-19 23:25:10|365.83|364.13|365.86|364.16|365.86|364.16|365.83|364.13|7
1729380320000|2024-10-19 23:25:20|365.87|364.17|365.94|364.24|365.94|364.24|365.87|364.17|7
1729380330000|2024-10-19 23:25:30|365.95|364.25|365.99|364.29|366.02|364.32|365.95|364.25|12
1729380340000|2024-10-19 23:25:40|366.02|364.32|365.99|364.29|366.02|364.32|365.99|364.29|6
1729380350000|2024-10-19 23:25:50|366|364.3|366|364.3|366|364.3|366|364.3|1
1729380360000|2024-10-19 23:26:00|366.02|364.32|366|364.3|366.03|364.33|366|364.3|3
1729380370000|2024-10-19 23:26:10|365.98|364.28|365.98|364.28|365.98|364.28|365.98|364.28|1
1729380380000|2024-10-19 23:26:20|365.95|364.25|365.93|364.23|365.95|364.25|365.9|364.2|3
1729380390000|2024-10-19 23:26:30|365.96|364.26|365.97|364.27|365.97|364.27|365.94|364.24|7
1729380400000|2024-10-19 23:26:40|365.98|364.28|365.98|364.28|365.98|364.28|365.98|364.28|1
1729380410000|2024-10-19 23:26:50|366|364.3|365.98|364.28|366.01|364.31|365.98|364.28|4
1729380420000|2024-10-19 23:27:00|365.95|364.25|365.94|364.24|365.96|364.26|365.92|364.22|7
1729380430000|2024-10-19 23:27:10|365.97|364.27|365.97|364.27|365.97|364.27|365.94|364.24|3
1729380440000|2024-10-19 23:27:20|365.98|364.28|365.98|364.28|365.98|364.28|365.98|364.28|1
1729380450000|2024-10-19 23:27:30|365.95|364.25|365.95|364.25|365.98|364.28|365.95|364.25|5
1729380460000|2024-10-19 23:27:40|365.9|364.2|365.62|363.92|365.93|364.23|365.57|363.87|14
1729380470000|2024-10-19 23:27:50|365.63|363.93|365.66|363.96|365.68|363.98|365.63|363.93|13
1729380480000|2024-10-19 23:28:00|365.63|363.93|365.64|363.94|365.66|363.96|365.63|363.93|11
1729380490000|2024-10-19 23:28:10|365.63|363.93|365.49|363.79|365.65|363.95|365.49|363.79|23
1729380500000|2024-10-19 23:28:20|365.51|363.81|365.44|363.74|365.51|363.81|365.4|363.7|9
1729380510000|2024-10-19 23:28:30|365.43|363.73|365.46|363.76|365.47|363.77|365.4|363.7|16
1729380520000|2024-10-19 23:28:40|365.45|363.75|365.46|363.76|365.48|363.78|365.43|363.73|21
1729380530000|2024-10-19 23:28:50|365.48|363.78|365.48|363.78|365.5|363.8|365.45|363.75|11
1729380540000|2024-10-19 23:29:00|365.47|363.77|365.5|363.8|365.5|363.8|365.46|363.76|9
1729380550000|2024-10-19 23:29:10|365.49|363.79|365.5|363.8|365.51|363.81|365.48|363.78|6
1729380560000|2024-10-19 23:29:20|365.49|363.79|365.5|363.8|365.51|363.81|365.49|363.79|3
1729380570000|2024-10-19 23:29:30|365.51|363.81|365.51|363.81|365.51|363.81|365.49|363.79|9
1729380580000|2024-10-19 23:29:40|365.5|363.8|365.51|363.81|365.51|363.81|365.5|363.8|2
1729380590000|2024-10-19 23:29:50|365.48|363.78|365.55|363.85|365.55|363.85|365.48|363.78|7
1729380600000|2024-10-19 23:30:00|365.54|363.84|365.55|363.85|365.55|363.85|365.51|363.81|7
1729380610000|2024-10-19 23:30:10|365.52|363.82|365.56|363.86|365.56|363.86|365.52|363.82|3
1729380620000|2024-10-19 23:30:20|365.59|363.89|365.58|363.88|365.59|363.89|365.55|363.85|7
1729380630000|2024-10-19 23:30:30|365.65|363.95|365.68|363.98|365.68|363.98|365.65|363.95|14
1729380640000|2024-10-19 23:30:40|365.66|363.96|365.66|363.96|365.67|363.97|365.65|363.95|6
1729380650000|2024-10-19 23:30:50|365.65|363.95|365.66|363.96|365.66|363.96|365.64|363.94|5
1729380670000|2024-10-19 23:31:10|365.62|363.92|365.5|363.8|365.62|363.92|365.49|363.79|19
1729380680000|2024-10-19 23:31:20|365.51|363.81|365.52|363.82|365.55|363.85|365.5|363.8|12
1729380690000|2024-10-19 23:31:30|365.53|363.83|365.52|363.82|365.55|363.85|365.52|363.82|9
1729380700000|2024-10-19 23:31:40|365.55|363.85|365.48|363.78|365.55|363.85|365.48|363.78|19
1729380710000|2024-10-19 23:31:50|365.5|363.8|365.31|363.61|365.5|363.8|365.3|363.6|14
1729380720000|2024-10-19 23:32:00|365.32|363.62|365.8|364.1|365.8|364.1|365.31|363.61|15
1729380730000|2024-10-19 23:32:10|365.81|364.11|365.81|364.11|365.83|364.13|365.81|364.11|4
1729380740000|2024-10-19 23:32:20|365.84|364.14|365.82|364.12|365.84|364.14|365.81|364.11|14
1729380750000|2024-10-19 23:32:30|365.84|364.14|365.82|364.12|365.85|364.15|365.82|364.12|5
1729380760000|2024-10-19 23:32:40|365.81|364.11|365.8|364.1|365.82|364.12|365.8|364.1|4
1729380770000|2024-10-19 23:32:50|365.81|364.11|365.85|364.15|365.85|364.15|365.8|364.1|7
1729380780000|2024-10-19 23:33:00|365.84|364.14|365.69|363.99|365.84|364.14|365.68|363.98|12
1729380790000|2024-10-19 23:33:10|365.65|363.95|365.59|363.89|365.65|363.95|365.54|363.84|9
1729380800000|2024-10-19 23:33:20|365.58|363.88|365.63|363.93|365.63|363.93|365.58|363.88|13
1729380810000|2024-10-19 23:33:30|365.64|363.94|365.61|363.91|365.64|363.94|365.61|363.91|6
1729380820000|2024-10-19 23:33:40|365.64|363.94|365.65|363.95|365.65|363.95|365.61|363.91|4
1729380830000|2024-10-19 23:33:50|365.64|363.94|365.64|363.94|365.64|363.94|365.61|363.91|3
1729380840000|2024-10-19 23:34:00|365.61|363.91|365.64|363.94|365.64|363.94|365.61|363.91|4
1729380850000|2024-10-19 23:34:10|365.67|363.97|365.69|363.99|365.69|363.99|365.65|363.95|5
1729380860000|2024-10-19 23:34:20|365.66|363.96|365.69|363.99|365.69|363.99|365.66|363.96|16
1729380870000|2024-10-19 23:34:30|365.66|363.96|365.61|363.91|365.7|364|365.59|363.89|8
1729380880000|2024-10-19 23:34:40|365.59|363.89|365.63|363.93|365.63|363.93|365.59|363.89|4
1729380890000|2024-10-19 23:34:50|365.64|363.94|365.69|363.99|365.69|363.99|365.64|363.94|3
1729380900000|2024-10-19 23:35:00|365.68|363.98|365.63|363.93|365.68|363.98|365.54|363.84|14
1729380910000|2024-10-19 23:35:10|365.61|363.91|365.55|363.85|365.61|363.91|365.52|363.82|15
1729380920000|2024-10-19 23:35:20|365.53|363.83|365.39|363.69|365.55|363.85|365.37|363.67|15
1729380930000|2024-10-19 23:35:30|365.4|363.7|365.36|363.66|365.45|363.75|365.35|363.65|7
1729380940000|2024-10-19 23:35:40|365.37|363.67|365.27|363.57|365.39|363.69|365.27|363.57|11
1729380950000|2024-10-19 23:35:50|365.28|363.58|365.25|363.55|365.28|363.58|365.22|363.52|15
1729380960000|2024-10-19 23:36:00|365.27|363.57|365.26|363.56|365.27|363.57|365.21|363.51|13
1729380970000|2024-10-19 23:36:10|365.25|363.55|365.21|363.51|365.25|363.55|365.2|363.5|6
1729380980000|2024-10-19 23:36:20|365.22|363.52|365.22|363.52|365.23|363.53|365.22|363.52|3
1729380990000|2024-10-19 23:36:30|365.23|363.53|365.22|363.52|365.24|363.54|365.22|363.52|6
1729381000000|2024-10-19 23:36:40|365.21|363.51|365.14|363.44|365.21|363.51|365.11|363.41|13
1729381010000|2024-10-19 23:36:50|365.15|363.45|365.14|363.44|365.16|363.46|365.14|363.44|4
1729381020000|2024-10-19 23:37:00|365.15|363.45|365.12|363.42|365.15|363.45|365.11|363.41|5
1729381030000|2024-10-19 23:37:10|365.13|363.43|365.05|363.35|365.13|363.43|365.04|363.34|8
1729381040000|2024-10-19 23:37:20|365.04|363.34|365.07|363.37|365.07|363.37|365.04|363.34|2
1729381050000|2024-10-19 23:37:30|365.09|363.39|365.07|363.37|365.09|363.39|365.03|363.33|12
1729381060000|2024-10-19 23:37:40|365.03|363.33|365.06|363.36|365.07|363.37|365.03|363.33|5
1729381070000|2024-10-19 23:37:50|365.09|363.39|365.05|363.35|365.1|363.4|365.05|363.35|10
1729381080000|2024-10-19 23:38:00|365.07|363.37|365.06|363.36|365.08|363.38|365.04|363.34|15
1729381090000|2024-10-19 23:38:10|365.08|363.38|365.07|363.37|365.08|363.38|365.06|363.36|12
1729381100000|2024-10-19 23:38:20|365.06|363.36|365.1|363.4|365.1|363.4|365.06|363.36|12
1729381110000|2024-10-19 23:38:30|365.09|363.39|365.07|363.37|365.09|363.39|365.04|363.34|13
1729381120000|2024-10-19 23:38:40|365.06|363.36|365.07|363.37|365.09|363.39|365.06|363.36|3
1729381130000|2024-10-19 23:38:50|365.06|363.36|365.05|363.35|365.06|363.36|365.03|363.33|6
1729381140000|2024-10-19 23:39:00|365.06|363.36|365.09|363.39|365.1|363.4|365.05|363.35|11
1729381170000|2024-10-19 23:39:30|365.08|363.38|365.02|363.32|365.08|363.38|365.02|363.32|6
1729381180000|2024-10-19 23:39:40|365.05|363.35|365.05|363.35|365.08|363.38|365.03|363.33|9
1729381190000|2024-10-19 23:39:50|365.06|363.36|365.07|363.37|365.07|363.37|365.06|363.36|2
1729381200000|2024-10-19 23:40:00|365.08|363.38|365.07|363.37|365.08|363.38|365.07|363.37|2
1729381210000|2024-10-19 23:40:10|365.08|363.38|365.11|363.41|365.11|363.41|365.08|363.38|6
1729381220000|2024-10-19 23:40:20|365.09|363.39|365.12|363.42|365.12|363.42|365.09|363.39|11
1729381230000|2024-10-19 23:40:30|365.13|363.43|365.14|363.44|365.17|363.47|365.12|363.42|8
1729381240000|2024-10-19 23:40:40|365.13|363.43|365.14|363.44|365.16|363.46|365.13|363.43|4
1729381250000|2024-10-19 23:40:50|365.13|363.43|365.13|363.43|365.13|363.43|365.11|363.41|3
1729381260000|2024-10-19 23:41:00|365.12|363.42|365.16|363.46|365.16|363.46|365.09|363.39|11
1729381270000|2024-10-19 23:41:10|365.21|363.51|365.19|363.49|365.23|363.53|365.19|363.49|9
1729381280000|2024-10-19 23:41:20|365.16|363.46|365.07|363.37|365.16|363.46|365.07|363.37|8
1729381290000|2024-10-19 23:41:30|365.06|363.36|365.1|363.4|365.1|363.4|365.06|363.36|4
1729381300000|2024-10-19 23:41:40|365.11|363.41|365.11|363.41|365.11|363.41|365.1|363.4|3
1729381310000|2024-10-19 23:41:50|365.09|363.39|365.11|363.41|365.11|363.41|365.09|363.39|2
1729381320000|2024-10-19 23:42:00|365.09|363.39|365.09|363.39|365.09|363.39|365.09|363.39|1
1729381330000|2024-10-19 23:42:10|365.08|363.38|365.11|363.41|365.11|363.41|365.08|363.38|3
1729381340000|2024-10-19 23:42:20|365.12|363.42|365.12|363.42|365.12|363.42|365.12|363.42|1
1729381350000|2024-10-19 23:42:30|365.1|363.4|365.11|363.41|365.11|363.41|365.08|363.38|4
1729381370000|2024-10-19 23:42:50|365.09|363.39|365.11|363.41|365.11|363.41|365.09|363.39|2
1729381380000|2024-10-19 23:43:00|365.09|363.39|365.09|363.39|365.11|363.41|365.09|363.39|7
1729381390000|2024-10-19 23:43:10|365.08|363.38|365.08|363.38|365.09|363.39|365.08|363.38|3
1729381400000|2024-10-19 23:43:20|365.07|363.37|365.01|363.31|365.07|363.37|365.01|363.31|15
1729381410000|2024-10-19 23:43:30|365.02|363.32|364.93|363.23|365.02|363.32|364.92|363.22|7
1729381420000|2024-10-19 23:43:40|364.92|363.22|364.91|363.21|364.94|363.24|364.9|363.2|6
1729381430000|2024-10-19 23:43:50|364.92|363.22|364.97|363.27|364.98|363.28|364.92|363.22|9
1729381450000|2024-10-19 23:44:10|364.98|363.28|364.98|363.28|365|363.3|364.98|363.28|3
1729381460000|2024-10-19 23:44:20|364.77|363.07|364.6|362.9|364.77|363.07|364.57|362.87|8
1729381470000|2024-10-19 23:44:30|364.62|362.92|364.63|362.93|364.63|362.93|364.62|362.92|2
1729381480000|2024-10-19 23:44:40|364.62|362.92|364.35|362.65|364.62|362.92|364.3|362.6|4
1729381490000|2024-10-19 23:44:50|364.34|362.64|364.24|362.54|364.34|362.64|364.24|362.54|8
1729381500000|2024-10-19 23:45:00|364.23|362.53|364.28|362.58|364.31|362.61|364.22|362.52|15
1729381510000|2024-10-19 23:45:10|364.29|362.59|364.31|362.61|364.32|362.62|364.29|362.59|4
1729381520000|2024-10-19 23:45:20|364.32|362.62|364.32|362.62|364.32|362.62|364.31|362.61|3
1729381530000|2024-10-19 23:45:30|364.31|362.61|364.28|362.58|364.31|362.61|364.28|362.58|3
1729381540000|2024-10-19 23:45:40|364.23|362.53|364.19|362.49|364.23|362.53|364.19|362.49|4
1729381550000|2024-10-19 23:45:50|364.16|362.46|364.14|362.44|364.16|362.46|364.14|362.44|3
1729381560000|2024-10-19 23:46:00|364.15|362.45|364.18|362.48|364.23|362.53|364.12|362.42|16
1729381570000|2024-10-19 23:46:10|364.21|362.51|364.26|362.56|364.27|362.57|364.19|362.49|16
1729381580000|2024-10-19 23:46:20|364.27|362.57|364.28|362.58|364.29|362.59|364.23|362.53|10
1729381590000|2024-10-19 23:46:30|364.27|362.57|364.2|362.5|364.27|362.57|364.19|362.49|9
1729381600000|2024-10-19 23:46:40|364.22|362.52|364.17|362.47|364.22|362.52|364.16|362.46|5
1729381610000|2024-10-19 23:46:50|364.15|362.45|364.16|362.46|364.16|362.46|364.15|362.45|4
1729381620000|2024-10-19 23:47:00|364.17|362.47|364.19|362.49|364.19|362.49|364.17|362.47|2
1729381630000|2024-10-19 23:47:10|364.2|362.5|364.22|362.52|364.22|362.52|364.2|362.5|2
1729381640000|2024-10-19 23:47:20|364.23|362.53|364.21|362.51|364.23|362.53|364.2|362.5|4
1729381650000|2024-10-19 23:47:30|364.22|362.52|364.23|362.53|364.23|362.53|364.21|362.51|8
1729381660000|2024-10-19 23:47:40|364.24|362.54|364.22|362.52|364.24|362.54|364.22|362.52|7
1729381670000|2024-10-19 23:47:50|364.24|362.54|364.15|362.45|364.24|362.54|364.15|362.45|6
1729381680000|2024-10-19 23:48:00|364.16|362.46|364.25|362.55|364.25|362.55|364.15|362.45|9
1729381690000|2024-10-19 23:48:10|364.24|362.54|364.25|362.55|364.26|362.56|364.24|362.54|4
1729381710000|2024-10-19 23:48:30|364.26|362.56|364.28|362.58|364.28|362.58|364.26|362.56|5
1729381720000|2024-10-19 23:48:40|364.29|362.59|364.32|362.62|364.32|362.62|364.28|362.58|11
1729381730000|2024-10-19 23:48:50|364.3|362.6|364.29|362.59|364.32|362.62|364.29|362.59|9
1729381740000|2024-10-19 23:49:00|364.28|362.58|364.28|362.58|364.28|362.58|364.27|362.57|3
1729381750000|2024-10-19 23:49:10|364.31|362.61|364.27|362.57|364.32|362.62|364.26|362.56|6
1729381770000|2024-10-19 23:49:30|364.28|362.58|364.3|362.6|364.3|362.6|364.28|362.58|4
1729381780000|2024-10-19 23:49:40|364.28|362.58|364.3|362.6|364.3|362.6|364.28|362.58|3
1729381790000|2024-10-19 23:49:50|364.31|362.61|364.3|362.6|364.31|362.61|364.3|362.6|2
1729381800000|2024-10-19 23:50:00|364.31|362.61|364.3|362.6|364.31|362.61|364.3|362.6|4
1729381810000|2024-10-19 23:50:10|364.31|362.61|364.3|362.6|364.31|362.61|364.3|362.6|12
1729381820000|2024-10-19 23:50:20|364.31|362.61|364.33|362.63|364.33|362.63|364.31|362.61|3
1729381850000|2024-10-19 23:50:50|364.36|362.66|364.46|362.76|364.46|362.76|364.36|362.66|6
1729381860000|2024-10-19 23:51:00|364.47|362.77|364.5|362.8|364.5|362.8|364.47|362.77|4
1729381870000|2024-10-19 23:51:10|364.51|362.81|364.46|362.76|364.51|362.81|364.46|362.76|3
1729381880000|2024-10-19 23:51:20|364.45|362.75|364.45|362.75|364.45|362.75|364.45|362.75|1
1729381890000|2024-10-19 23:51:30|364.46|362.76|364.51|362.81|364.51|362.81|364.46|362.76|4
1729381900000|2024-10-19 23:51:40|364.52|362.82|364.57|362.87|364.57|362.87|364.52|362.82|9
1729381910000|2024-10-19 23:51:50|364.54|362.84|364.57|362.87|364.57|362.87|364.54|362.84|4
1729381920000|2024-10-19 23:52:00|364.54|362.84|364.44|362.74|364.55|362.85|364.38|362.68|13
1729381930000|2024-10-19 23:52:10|364.42|362.72|364.5|362.8|364.5|362.8|364.42|362.72|9
1729381940000|2024-10-19 23:52:20|364.51|362.81|364.56|362.86|364.56|362.86|364.51|362.81|6
1729381960000|2024-10-19 23:52:40|364.57|362.87|364.57|362.87|364.57|362.87|364.57|362.87|1
1729381970000|2024-10-19 23:52:50|364.56|362.86|364.56|362.86|364.56|362.86|364.56|362.86|1
1729382000000|2024-10-19 23:53:20|364.54|362.84|364.54|362.84|364.54|362.84|364.54|362.84|1
1729382030000|2024-10-19 23:53:50|364.55|362.85|364.54|362.84|364.55|362.85|364.54|362.84|8
1729382040000|2024-10-19 23:54:00|364.55|362.85|364.55|362.85|364.55|362.85|364.54|362.84|7
1729382060000|2024-10-19 23:54:20|364.56|362.86|364.56|362.86|364.56|362.86|364.56|362.86|1
1729382070000|2024-10-19 23:54:30|364.57|362.87|364.57|362.87|364.57|362.87|364.57|362.87|1
1729382090000|2024-10-19 23:54:50|364.58|362.88|364.58|362.88|364.58|362.88|364.58|362.88|1
1729382100000|2024-10-19 23:55:00|364.57|362.87|364.55|362.85|364.57|362.87|364.55|362.85|2
1729382110000|2024-10-19 23:55:10|364.48|362.78|364.38|362.68|364.48|362.78|364.38|362.68|8
1729382120000|2024-10-19 23:55:20|364.37|362.67|364.43|362.73|364.43|362.73|364.37|362.67|19
1729382130000|2024-10-19 23:55:30|364.44|362.74|364.46|362.76|364.46|362.76|364.41|362.71|19
1729382140000|2024-10-19 23:55:40|364.45|362.75|364.46|362.76|364.46|362.76|364.45|362.75|6
1729382150000|2024-10-19 23:55:50|364.47|362.77|364.47|362.77|364.47|362.77|364.46|362.76|9
1729382160000|2024-10-19 23:56:00|364.46|362.76|364.6|362.9|364.6|362.9|364.42|362.72|12
1729382170000|2024-10-19 23:56:10|364.61|362.91|364.52|362.82|364.64|362.94|364.52|362.82|8
1729382180000|2024-10-19 23:56:20|364.53|362.83|364.57|362.87|364.57|362.87|364.53|362.83|5
1729382190000|2024-10-19 23:56:30|364.58|362.88|364.42|362.72|364.59|362.89|364.42|362.72|6
1729382200000|2024-10-19 23:56:40|364.37|362.67|364.47|362.77|364.47|362.77|364.37|362.67|10
1729382210000|2024-10-19 23:56:50|364.46|362.76|364.48|362.78|364.49|362.79|364.46|362.76|7
1729382220000|2024-10-19 23:57:00|364.49|362.79|364.46|362.76|364.49|362.79|364.42|362.72|9
1729382230000|2024-10-19 23:57:10|364.48|362.78|364.53|362.83|364.56|362.86|364.47|362.77|14
1729382240000|2024-10-19 23:57:20|364.56|362.86|364.53|362.83|364.56|362.86|364.53|362.83|4
1729382250000|2024-10-19 23:57:30|364.56|362.86|364.53|362.83|364.56|362.86|364.52|362.82|7
1729382260000|2024-10-19 23:57:40|364.52|362.82|364.5|362.8|364.52|362.82|364.5|362.8|3
1729382270000|2024-10-19 23:57:50|364.49|362.79|364.28|362.58|364.49|362.79|364.28|362.58|8
1729382280000|2024-10-19 23:58:00|364.29|362.59|364.29|362.59|364.29|362.59|364.29|362.59|1
1729382290000|2024-10-19 23:58:10|364.27|362.57|364.21|362.51|364.27|362.57|364.2|362.5|7
1729382300000|2024-10-19 23:58:20|364.22|362.52|364.22|362.52|364.23|362.53|364.21|362.51|7
1729382310000|2024-10-19 23:58:30|364.23|362.53|364.24|362.54|364.24|362.54|364.2|362.5|5
1729382320000|2024-10-19 23:58:40|364.21|362.51|364.27|362.57|364.27|362.57|364.21|362.51|7
1729382330000|2024-10-19 23:58:50|364.25|362.55|364.27|362.57|364.28|362.58|364.25|362.55|18
1729382340000|2024-10-19 23:59:00|364.26|362.56|363.96|362.26|364.27|362.57|363.91|362.21|10
1729382350000|2024-10-19 23:59:10|363.97|362.27|363.97|362.27|363.97|362.27|363.97|362.27|1
1729382360000|2024-10-19 23:59:20|363.96|362.26|363.93|362.23|363.96|362.26|363.93|362.23|3
1729382370000|2024-10-19 23:59:30|363.94|362.24|364.02|362.32|364.02|362.32|363.94|362.24|11
1729382380000|2024-10-19 23:59:40|364.03|362.33|364.04|362.34|364.04|362.34|364.02|362.32|4
1729382390000|2024-10-19 23:59:50|364.05|362.35|364.05|362.35|364.05|362.35|364.05|362.35|1
1729382400000|2024-10-20 00:00:00|364.08|362.38|364.12|362.42|364.15|362.45|364.07|362.37|13
1729382410000|2024-10-20 00:00:10|364.13|362.43|364.16|362.46|364.16|362.46|364.13|362.43|7
1729382420000|2024-10-20 00:00:20|364.21|362.51|364.19|362.49|364.3|362.6|364.17|362.47|13
1729382430000|2024-10-20 00:00:30|364.2|362.5|364.23|362.53|364.24|362.54|364.2|362.5|7
1729382440000|2024-10-20 00:00:40|364.22|362.52|364.23|362.53|364.24|362.54|364.22|362.52|4
1729382450000|2024-10-20 00:00:50|364.22|362.52|364.26|362.56|364.28|362.58|364.22|362.52|15
1729382460000|2024-10-20 00:01:00|364.27|362.57|364.27|362.57|364.27|362.57|364.26|362.56|5
1729382470000|2024-10-20 00:01:10|364.26|362.56|364.3|362.6|364.3|362.6|364.26|362.56|5
1729382480000|2024-10-20 00:01:20|364.27|362.57|364.24|362.54|364.3|362.6|364.24|362.54|7
1729382490000|2024-10-20 00:01:30|364.23|362.53|364.23|362.53|364.25|362.55|364.23|362.53|5
1729382500000|2024-10-20 00:01:40|364.22|362.52|364.19|362.49|364.22|362.52|364.18|362.48|5
1729382510000|2024-10-20 00:01:50|364.2|362.5|364.21|362.51|364.26|362.56|364.2|362.5|15
1729382520000|2024-10-20 00:02:00|364.24|362.54|364.29|362.59|364.29|362.59|364.24|362.54|7
1729382530000|2024-10-20 00:02:10|364.27|362.57|364.34|362.64|364.35|362.65|364.27|362.57|15
1729382540000|2024-10-20 00:02:20|364.33|362.63|364.34|362.64|364.36|362.66|364.31|362.61|15
1729382550000|2024-10-20 00:02:30|364.36|362.66|364.34|362.64|364.36|362.66|364.34|362.64|2
1729382560000|2024-10-20 00:02:40|364.33|362.63|364.37|362.67|364.37|362.67|364.33|362.63|6
1729382570000|2024-10-20 00:02:50|364.38|362.68|364.38|362.68|364.38|362.68|364.38|362.68|1
1729382580000|2024-10-20 00:03:00|364.36|362.66|364.37|362.67|364.37|362.67|364.33|362.63|18
1729382590000|2024-10-20 00:03:10|364.39|362.69|364.42|362.72|364.42|362.72|364.39|362.69|4
1729382600000|2024-10-20 00:03:20|364.41|362.71|364.42|362.72|364.42|362.72|364.4|362.7|7
1729382610000|2024-10-20 00:03:30|364.43|362.73|364.39|362.69|364.46|362.76|364.39|362.69|7
1729382630000|2024-10-20 00:03:50|364.36|362.66|364.36|362.66|364.37|362.67|364.36|362.66|5
1729382640000|2024-10-20 00:04:00|364.37|362.67|364.48|362.78|364.48|362.78|364.37|362.67|13
1729382650000|2024-10-20 00:04:10|364.49|362.79|364.28|362.58|364.49|362.79|364.26|362.56|13
1729382660000|2024-10-20 00:04:20|364.29|362.59|364.41|362.71|364.42|362.72|364.29|362.59|14
1729382670000|2024-10-20 00:04:30|364.46|362.76|364.41|362.71|364.49|362.79|364.39|362.69|14
1729382680000|2024-10-20 00:04:40|364.4|362.7|364.47|362.77|364.47|362.77|364.4|362.7|5
1729382690000|2024-10-20 00:04:50|364.46|362.76|364.46|362.76|364.47|362.77|364.46|362.76|9
1729382700000|2024-10-20 00:05:00|364.47|362.77|364.47|362.77|364.5|362.8|364.43|362.73|20
1729382710000|2024-10-20 00:05:10|364.48|362.78|364.36|362.66|364.51|362.81|364.34|362.64|13
1729382720000|2024-10-20 00:05:20|364.37|362.67|364.45|362.75|364.45|362.75|364.36|362.66|11
1729382730000|2024-10-20 00:05:30|364.42|362.72|364.35|362.65|364.46|362.76|364.33|362.63|17
1729382740000|2024-10-20 00:05:40|364.34|362.64|364.38|362.68|364.43|362.73|364.34|362.64|10
1729382750000|2024-10-20 00:05:50|364.4|362.7|364.38|362.68|364.43|362.73|364.38|362.68|12
1729382760000|2024-10-20 00:06:00|364.39|362.69|364.38|362.68|364.39|362.69|364.37|362.67|4
1729382770000|2024-10-20 00:06:10|364.39|362.69|364.48|362.78|364.48|362.78|364.38|362.68|14
1729382780000|2024-10-20 00:06:20|364.47|362.77|364.47|362.77|364.48|362.78|364.42|362.72|14
1729382790000|2024-10-20 00:06:30|364.46|362.76|364.55|362.85|364.55|362.85|364.43|362.73|18
1729382800000|2024-10-20 00:06:40|364.53|362.83|364.63|362.93|364.64|362.94|364.44|362.74|21
1729382810000|2024-10-20 00:06:50|364.61|362.91|364.49|362.79|364.62|362.92|364.49|362.79|13
1729382820000|2024-10-20 00:07:00|364.53|362.83|364.49|362.79|364.53|362.83|364.49|362.79|7
1729382830000|2024-10-20 00:07:10|364.48|362.78|364.48|362.78|364.49|362.79|364.48|362.78|3
1729382840000|2024-10-20 00:07:20|364.47|362.77|364.44|362.74|364.47|362.77|364.44|362.74|5
1729382850000|2024-10-20 00:07:30|364.4|362.7|364.52|362.82|364.52|362.82|364.4|362.7|16
1729382860000|2024-10-20 00:07:40|364.51|362.81|364.45|362.75|364.51|362.81|364.43|362.73|9
1729382870000|2024-10-20 00:07:50|364.44|362.74|364.44|362.74|364.46|362.76|364.43|362.73|9
1729382880000|2024-10-20 00:08:00|364.48|362.78|364.49|362.79|364.5|362.8|364.48|362.78|8
1729382890000|2024-10-20 00:08:10|364.48|362.78|364.49|362.79|364.49|362.79|364.45|362.75|5
1729382900000|2024-10-20 00:08:20|364.48|362.78|364.48|362.78|364.48|362.78|364.48|362.78|1
1729382920000|2024-10-20 00:08:40|364.47|362.77|364.24|362.54|364.47|362.77|364.21|362.51|17
1729382930000|2024-10-20 00:08:50|364.26|362.56|364.28|362.58|364.29|362.59|364.26|362.56|7
1729382940000|2024-10-20 00:09:00|364.29|362.59|364.35|362.65|364.39|362.69|364.29|362.59|8
1729382950000|2024-10-20 00:09:10|364.34|362.64|364.31|362.61|364.34|362.64|364.31|362.61|3
1729382960000|2024-10-20 00:09:20|364.3|362.6|364.29|362.59|364.3|362.6|364.28|362.58|3
1729382970000|2024-10-20 00:09:30|364.28|362.58|364.26|362.56|364.28|362.58|364.16|362.46|8
1729382980000|2024-10-20 00:09:40|364.24|362.54|364.26|362.56|364.28|362.58|364.24|362.54|13
1729382990000|2024-10-20 00:09:50|364.24|362.54|364.22|362.52|364.27|362.57|364.22|362.52|11
1729383000000|2024-10-20 00:10:00|364.23|362.53|364.29|362.59|364.29|362.59|364.23|362.53|10
1729383010000|2024-10-20 00:10:10|364.3|362.6|364.3|362.6|364.3|362.6|364.3|362.6|1
1729383020000|2024-10-20 00:10:20|364.32|362.62|364.29|362.59|364.35|362.65|364.29|362.59|4
1729383030000|2024-10-20 00:10:30|364.31|362.61|364.25|362.55|364.31|362.61|364.25|362.55|5
1729383060000|2024-10-20 00:11:00|364.27|362.57|364.24|362.54|364.27|362.57|364.21|362.51|16
1729383070000|2024-10-20 00:11:10|364.26|362.56|364.29|362.59|364.31|362.61|364.23|362.53|7
1729383080000|2024-10-20 00:11:20|364.25|362.55|364.29|362.59|364.29|362.59|364.25|362.55|3
1729383090000|2024-10-20 00:11:30|364.3|362.6|364.4|362.7|364.4|362.7|364.29|362.59|8
1729383100000|2024-10-20 00:11:40|364.39|362.69|364.41|362.71|364.42|362.72|364.39|362.69|8
1729383120000|2024-10-20 00:12:00|364.42|362.72|364.41|362.71|364.42|362.72|364.41|362.71|2
1729383130000|2024-10-20 00:12:10|364.39|362.69|364.42|362.72|364.44|362.74|364.39|362.69|9
1729383140000|2024-10-20 00:12:20|364.44|362.74|364.42|362.72|364.44|362.74|364.39|362.69|9
1729383150000|2024-10-20 00:12:30|364.43|362.73|364.23|362.53|364.43|362.73|364.23|362.53|12
1729383160000|2024-10-20 00:12:40|364.26|362.56|364.26|362.56|364.27|362.57|364.23|362.53|11
1729383170000|2024-10-20 00:12:50|364.24|362.54|364.22|362.52|364.26|362.56|364.22|362.52|8
1729383180000|2024-10-20 00:13:00|364.23|362.53|364.24|362.54|364.25|362.55|364.22|362.52|8
1729383190000|2024-10-20 00:13:10|364.26|362.56|364.26|362.56|364.27|362.57|364.24|362.54|6
1729383200000|2024-10-20 00:13:20|364.27|362.57|364.42|362.72|364.43|362.73|364.27|362.57|17
1729383210000|2024-10-20 00:13:30|364.41|362.71|364.42|362.72|364.43|362.73|364.39|362.69|9
1729383220000|2024-10-20 00:13:40|364.41|362.71|364.41|362.71|364.41|362.71|364.41|362.71|1
1729383240000|2024-10-20 00:14:00|364.42|362.72|364.45|362.75|364.45|362.75|364.42|362.72|4
1729383250000|2024-10-20 00:14:10|364.43|362.73|364.5|362.8|364.51|362.81|364.42|362.72|12
1729383260000|2024-10-20 00:14:20|364.51|362.81|364.5|362.8|364.51|362.81|364.5|362.8|2
1729383270000|2024-10-20 00:14:30|364.49|362.79|364.45|362.75|364.49|362.79|364.45|362.75|2
1729383280000|2024-10-20 00:14:40|364.44|362.74|364.44|362.74|364.44|362.74|364.44|362.74|1
1729383290000|2024-10-20 00:14:50|364.41|362.71|364.38|362.68|364.41|362.71|364.38|362.68|3
1729383300000|2024-10-20 00:15:00|364.36|362.66|364.3|362.6|364.36|362.66|364.3|362.6|6
1729383310000|2024-10-20 00:15:10|364.31|362.61|364.33|362.63|364.33|362.63|364.31|362.61|5
1729383320000|2024-10-20 00:15:20|364.34|362.64|364.33|362.63|364.38|362.68|364.33|362.63|8
1729383330000|2024-10-20 00:15:30|364.35|362.65|364.38|362.68|364.4|362.7|364.33|362.63|10
1729383340000|2024-10-20 00:15:40|364.39|362.69|364.32|362.62|364.39|362.69|364.32|362.62|10
1729383350000|2024-10-20 00:15:50|364.35|362.65|364.28|362.58|364.35|362.65|364.28|362.58|6
1729383360000|2024-10-20 00:16:00|364.25|362.55|364.21|362.51|364.25|362.55|364.21|362.51|5
1729383370000|2024-10-20 00:16:10|364.22|362.52|364.26|362.56|364.27|362.57|364.22|362.52|7
1729383380000|2024-10-20 00:16:20|364.25|362.55|364.28|362.58|364.3|362.6|364.25|362.55|7
1729383390000|2024-10-20 00:16:30|364.26|362.56|364.28|362.58|364.28|362.58|364.26|362.56|2
1729383400000|2024-10-20 00:16:40|364.29|362.59|364.28|362.58|364.29|362.59|364.28|362.58|2
1729383410000|2024-10-20 00:16:50|364.29|362.59|364.34|362.64|364.35|362.65|364.29|362.59|3
1729383420000|2024-10-20 00:17:00|364.33|362.63|364.2|362.5|364.34|362.64|364.19|362.49|14
1729383430000|2024-10-20 00:17:10|364.21|362.51|364.21|362.51|364.24|362.54|364.21|362.51|3
1729383440000|2024-10-20 00:17:20|364.2|362.5|364.17|362.47|364.2|362.5|364.17|362.47|10
1729383450000|2024-10-20 00:17:30|364.18|362.48|364.24|362.54|364.24|362.54|364.14|362.44|6
1729383460000|2024-10-20 00:17:40|364.3|362.6|364.35|362.65|364.36|362.66|364.26|362.56|13
1729383470000|2024-10-20 00:17:50|364.36|362.66|364.34|362.64|364.37|362.67|364.34|362.64|7
1729383480000|2024-10-20 00:18:00|364.31|362.61|364.3|362.6|364.31|362.61|364.29|362.59|3
1729383490000|2024-10-20 00:18:10|364.34|362.64|364.32|362.62|364.36|362.66|364.31|362.61|5
1729383500000|2024-10-20 00:18:20|364.34|362.64|364.4|362.7|364.42|362.72|364.33|362.63|12
1729383510000|2024-10-20 00:18:30|364.42|362.72|364.43|362.73|364.47|362.77|364.4|362.7|8
1729383520000|2024-10-20 00:18:40|364.44|362.74|364.46|362.76|364.48|362.78|364.44|362.74|12
1729383530000|2024-10-20 00:18:50|364.45|362.75|364.51|362.81|364.52|362.82|364.43|362.73|11
1729383540000|2024-10-20 00:19:00|364.53|362.83|364.59|362.89|364.59|362.89|364.53|362.83|8
1729383550000|2024-10-20 00:19:10|364.57|362.87|364.57|362.87|364.57|362.87|364.52|362.82|8
1729383560000|2024-10-20 00:19:20|364.56|362.86|364.57|362.87|364.6|362.9|364.53|362.83|8
1729383570000|2024-10-20 00:19:30|364.58|362.88|364.58|362.88|364.58|362.88|364.58|362.88|1
1729383580000|2024-10-20 00:19:40|364.59|362.89|364.57|362.87|364.59|362.89|364.57|362.87|2
1729383590000|2024-10-20 00:19:50|364.58|362.88|364.58|362.88|364.58|362.88|364.58|362.88|1
1729383620000|2024-10-20 00:20:20|364.61|362.91|364.62|362.92|364.62|362.92|364.59|362.89|4
1729383630000|2024-10-20 00:20:30|364.63|362.93|364.63|362.93|364.63|362.93|364.63|362.93|1
1729383640000|2024-10-20 00:20:40|364.6|362.9|364.62|362.92|364.62|362.92|364.59|362.89|4
1729383650000|2024-10-20 00:20:50|364.63|362.93|364.63|362.93|364.63|362.93|364.63|362.93|1
1729383660000|2024-10-20 00:21:00|364.6|362.9|364.58|362.88|364.6|362.9|364.58|362.88|2
1729383680000|2024-10-20 00:21:20|364.57|362.87|364.57|362.87|364.57|362.87|364.57|362.87|1
1729383690000|2024-10-20 00:21:30|364.58|362.88|364.58|362.88|364.58|362.88|364.57|362.87|3
1729383700000|2024-10-20 00:21:40|364.57|362.87|364.53|362.83|364.57|362.87|364.53|362.83|2
1729383710000|2024-10-20 00:21:50|364.51|362.81|364.48|362.78|364.51|362.81|364.42|362.72|5
1729383720000|2024-10-20 00:22:00|364.45|362.75|364.45|362.75|364.45|362.75|364.45|362.75|1
1729383730000|2024-10-20 00:22:10|364.46|362.76|364.48|362.78|364.5|362.8|364.45|362.75|12
1729383740000|2024-10-20 00:22:20|364.49|362.79|364.43|362.73|364.49|362.79|364.43|362.73|10
1729383750000|2024-10-20 00:22:30|364.45|362.75|364.43|362.73|364.47|362.77|364.43|362.73|4
1729383760000|2024-10-20 00:22:40|364.42|362.72|364.39|362.69|364.42|362.72|364.39|362.69|3
1729383770000|2024-10-20 00:22:50|364.38|362.68|364.24|362.54|364.38|362.68|364.22|362.52|15
1729383780000|2024-10-20 00:23:00|364.25|362.55|364.28|362.58|364.28|362.58|364.21|362.51|8
1729383790000|2024-10-20 00:23:10|364.27|362.57|364.2|362.5|364.29|362.59|364.2|362.5|10
1729383800000|2024-10-20 00:23:20|364.16|362.46|364.12|362.42|364.17|362.47|364.08|362.38|11
1729383810000|2024-10-20 00:23:30|364.13|362.43|364.17|362.47|364.17|362.47|364.12|362.42|10
1729383820000|2024-10-20 00:23:40|364.19|362.49|364.28|362.58|364.29|362.59|364.19|362.49|12
1729383830000|2024-10-20 00:23:50|364.29|362.59|364.17|362.47|364.29|362.59|364.14|362.44|9
1729383840000|2024-10-20 00:24:00|364.19|362.49|364.25|362.55|364.29|362.59|364.19|362.49|18
1729383850000|2024-10-20 00:24:10|364.24|362.54|364.19|362.49|364.24|362.54|364.19|362.49|11
1729383860000|2024-10-20 00:24:20|364.18|362.48|364.2|362.5|364.2|362.5|364.18|362.48|3
1729383870000|2024-10-20 00:24:30|364.19|362.49|364.29|362.59|364.29|362.59|364.19|362.49|10
1729383880000|2024-10-20 00:24:40|364.28|362.58|364.38|362.68|364.38|362.68|364.24|362.54|13
1729383890000|2024-10-20 00:24:50|364.37|362.67|364.43|362.73|364.43|362.73|364.37|362.67|12
1729383900000|2024-10-20 00:25:00|364.42|362.72|364.4|362.7|364.43|362.73|364.39|362.69|15
1729383910000|2024-10-20 00:25:10|364.41|362.71|364.32|362.62|364.42|362.72|364.31|362.61|13
1729383920000|2024-10-20 00:25:20|364.33|362.63|364.32|362.62|364.33|362.63|364.31|362.61|3
1729383940000|2024-10-20 00:25:40|364.31|362.61|364.24|362.54|364.31|362.61|364.24|362.54|6
1729383950000|2024-10-20 00:25:50|364.23|362.53|364.22|362.52|364.23|362.53|364.22|362.52|2
1729383960000|2024-10-20 00:26:00|364.21|362.51|364.15|362.45|364.23|362.53|364.14|362.44|7
1729383970000|2024-10-20 00:26:10|364.14|362.44|364.21|362.51|364.22|362.52|364.14|362.44|8
1729383980000|2024-10-20 00:26:20|364.22|362.52|364.23|362.53|364.23|362.53|364.22|362.52|2
1729383990000|2024-10-20 00:26:30|364.25|362.55|364.27|362.57|364.28|362.58|364.24|362.54|7
1729384000000|2024-10-20 00:26:40|364.28|362.58|364.25|362.55|364.28|362.58|364.24|362.54|3
1729384010000|2024-10-20 00:26:50|364.26|362.56|364.25|362.55|364.26|362.56|364.25|362.55|2
1729384020000|2024-10-20 00:27:00|364.24|362.54|364.21|362.51|364.24|362.54|364.15|362.45|7
1729384030000|2024-10-20 00:27:10|364.2|362.5|364.25|362.55|364.26|362.56|364.17|362.47|13
1729384040000|2024-10-20 00:27:20|364.26|362.56|364.25|362.55|364.27|362.57|364.25|362.55|6
1729384050000|2024-10-20 00:27:30|364.24|362.54|364.27|362.57|364.29|362.59|364.24|362.54|7
1729384060000|2024-10-20 00:27:40|364.26|362.56|364.23|362.53|364.29|362.59|364.23|362.53|12
1729384070000|2024-10-20 00:27:50|364.2|362.5|364.2|362.5|364.2|362.5|364.2|362.5|1
1729384080000|2024-10-20 00:28:00|364.19|362.49|364.21|362.51|364.27|362.57|364.19|362.49|16
1729384090000|2024-10-20 00:28:10|364.2|362.5|364.21|362.51|364.23|362.53|364.2|362.5|9
1729384100000|2024-10-20 00:28:20|364.22|362.52|364.22|362.52|364.23|362.53|364.2|362.5|5
1729384110000|2024-10-20 00:28:30|364.23|362.53|364.19|362.49|364.23|362.53|364.18|362.48|9
1729384120000|2024-10-20 00:28:40|364.15|362.45|364.16|362.46|364.18|362.48|364.13|362.43|13
1729384130000|2024-10-20 00:28:50|364.14|362.44|364.14|362.44|364.15|362.45|364.14|362.44|3
1729384140000|2024-10-20 00:29:00|364.12|362.42|364.13|362.43|364.15|362.45|364.12|362.42|4
1729384160000|2024-10-20 00:29:20|364.14|362.44|364.23|362.53|364.26|362.56|364.14|362.44|19
1729384170000|2024-10-20 00:29:30|364.25|362.55|364.33|362.63|364.35|362.65|364.25|362.55|12
1729384180000|2024-10-20 00:29:40|364.32|362.62|364.24|362.54|364.33|362.63|364.24|362.54|8
1729384190000|2024-10-20 00:29:50|364.2|362.5|364.23|362.53|364.23|362.53|364.2|362.5|4
1729384200000|2024-10-20 00:30:00|364.25|362.55|364.23|362.53|364.28|362.58|364.23|362.53|7
1729384210000|2024-10-20 00:30:10|364.15|362.45|364.19|362.49|364.19|362.49|364.15|362.45|6
1729384220000|2024-10-20 00:30:20|364.18|362.48|364.02|362.32|364.18|362.48|364.02|362.32|10
1729384230000|2024-10-20 00:30:30|364|362.3|363.94|362.24|364|362.3|363.91|362.21|9
1729384240000|2024-10-20 00:30:40|363.89|362.19|363.93|362.23|363.98|362.28|363.89|362.19|15
1729384250000|2024-10-20 00:30:50|363.96|362.26|363.94|362.24|363.96|362.26|363.93|362.23|3
1729384260000|2024-10-20 00:31:00|363.98|362.28|364|362.3|364.18|362.48|363.98|362.28|19
1729384270000|2024-10-20 00:31:10|364.01|362.31|364|362.3|364.01|362.31|363.99|362.29|4
1729384280000|2024-10-20 00:31:20|363.99|362.29|364.03|362.33|364.03|362.33|363.96|362.26|7
1729384290000|2024-10-20 00:31:30|364.02|362.32|364.01|362.31|364.03|362.33|364|362.3|5
1729384310000|2024-10-20 00:31:50|364.04|362.34|364.08|362.38|364.09|362.39|364.04|362.34|10
1729384320000|2024-10-20 00:32:00|364.07|362.37|364.09|362.39|364.09|362.39|364.07|362.37|12
1729384330000|2024-10-20 00:32:10|364.11|362.41|364.01|362.31|364.17|362.47|364.01|362.31|14
1729384340000|2024-10-20 00:32:20|364.02|362.32|364.03|362.33|364.09|362.39|364.02|362.32|13
1729384350000|2024-10-20 00:32:30|364.02|362.32|364.04|362.34|364.08|362.38|364|362.3|15
1729384360000|2024-10-20 00:32:40|364.03|362.33|364.01|362.31|364.03|362.33|364|362.3|5
1729384370000|2024-10-20 00:32:50|364|362.3|363.99|362.29|364|362.3|363.99|362.29|2
1729384380000|2024-10-20 00:33:00|363.98|362.28|363.85|362.15|363.98|362.28|363.85|362.15|13
1729384390000|2024-10-20 00:33:10|363.86|362.16|363.89|362.19|363.9|362.2|363.85|362.15|12
1729384400000|2024-10-20 00:33:20|363.88|362.18|363.86|362.16|363.89|362.19|363.84|362.14|11
1729384410000|2024-10-20 00:33:30|363.82|362.12|363.86|362.16|363.86|362.16|363.81|362.11|14
1729384420000|2024-10-20 00:33:40|363.84|362.14|363.83|362.13|363.89|362.19|363.83|362.13|13
1729384430000|2024-10-20 00:33:50|363.84|362.14|363.83|362.13|363.86|362.16|363.82|362.12|12
1729384440000|2024-10-20 00:34:00|363.82|362.12|363.81|362.11|363.83|362.13|363.81|362.11|12
1729384450000|2024-10-20 00:34:10|363.8|362.1|363.69|361.99|363.8|362.1|363.69|361.99|7
1729384460000|2024-10-20 00:34:20|363.65|361.95|363.63|361.93|363.65|361.95|363.62|361.92|9
1729384470000|2024-10-20 00:34:30|363.64|361.94|363.6|361.9|363.66|361.96|363.59|361.89|10
1729384480000|2024-10-20 00:34:40|363.62|361.92|363.62|361.92|363.63|361.93|363.6|361.9|8
1729384490000|2024-10-20 00:34:50|363.58|361.88|363.53|361.83|363.58|361.88|363.52|361.82|5
1729384500000|2024-10-20 00:35:00|363.54|361.84|363.52|361.82|363.56|361.86|363.52|361.82|6
1729384510000|2024-10-20 00:35:10|363.54|361.84|363.58|361.88|363.58|361.88|363.53|361.83|7
1729384520000|2024-10-20 00:35:20|363.59|361.89|363.78|362.08|363.78|362.08|363.59|361.89|13
1729384530000|2024-10-20 00:35:30|363.77|362.07|363.68|361.98|363.77|362.07|363.66|361.96|14
1729384540000|2024-10-20 00:35:40|363.69|361.99|363.69|361.99|363.69|361.99|363.66|361.96|7
1729384550000|2024-10-20 00:35:50|363.67|361.97|363.67|361.97|363.68|361.98|363.64|361.94|8
1729384560000|2024-10-20 00:36:00|363.65|361.95|363.49|361.79|363.67|361.97|363.49|361.79|18
1729384570000|2024-10-20 00:36:10|363.5|361.8|363.53|361.83|363.57|361.87|363.49|361.79|15
1729384580000|2024-10-20 00:36:20|363.55|361.85|363.52|361.82|363.55|361.85|363.52|361.82|8
1729384590000|2024-10-20 00:36:30|363.48|361.78|363.37|361.67|363.48|361.78|363.37|361.67|14
1729384600000|2024-10-20 00:36:40|363.38|361.68|363.29|361.59|363.38|361.68|363.28|361.58|18
1729384610000|2024-10-20 00:36:50|363.28|361.58|363.3|361.6|363.3|361.6|363.25|361.55|9
1729384620000|2024-10-20 00:37:00|363.32|361.62|363.22|361.52|363.35|361.65|363.22|361.52|20
1729384630000|2024-10-20 00:37:10|363.24|361.54|363.22|361.52|363.32|361.62|363.21|361.51|15
1729384640000|2024-10-20 00:37:20|363.21|361.51|363.22|361.52|363.24|361.54|363.21|361.51|10
1729384650000|2024-10-20 00:37:30|363.18|361.48|363.11|361.41|363.18|361.48|363.06|361.36|17
1729384660000|2024-10-20 00:37:40|363.12|361.42|363.12|361.42|363.13|361.43|363.11|361.41|5
1729384670000|2024-10-20 00:37:50|363.17|361.47|363.13|361.43|363.2|361.5|363.13|361.43|12
1729384680000|2024-10-20 00:38:00|363.12|361.42|363.1|361.4|363.17|361.47|363.09|361.39|16
1729384690000|2024-10-20 00:38:10|363.11|361.41|363.13|361.43|363.13|361.43|363.11|361.41|7
1729384700000|2024-10-20 00:38:20|363.12|361.42|363.11|361.41|363.16|361.46|363.11|361.41|13
1729384710000|2024-10-20 00:38:30|363.12|361.42|363.07|361.37|363.12|361.42|363.06|361.36|12
1729384720000|2024-10-20 00:38:40|363.09|361.39|363.22|361.52|363.24|361.54|363.09|361.39|16
1729384730000|2024-10-20 00:38:50|363.18|361.48|363.41|361.71|363.43|361.73|363.18|361.48|26
1729384740000|2024-10-20 00:39:00|363.37|361.67|363.33|361.63|363.38|361.68|363.32|361.62|17
1729384750000|2024-10-20 00:39:10|363.3|361.6|363.19|361.49|363.3|361.6|363.17|361.47|13
1729384760000|2024-10-20 00:39:20|363.25|361.55|363.23|361.53|363.26|361.56|363.22|361.52|12
1729384770000|2024-10-20 00:39:30|363.22|361.52|363.21|361.51|363.23|361.53|363.2|361.5|7
1729384780000|2024-10-20 00:39:40|363.2|361.5|363.2|361.5|363.2|361.5|363.19|361.49|3
1729384790000|2024-10-20 00:39:50|363.22|361.52|363.22|361.52|363.23|361.53|363.22|361.52|5
1729384800000|2024-10-20 00:40:00|363.21|361.51|363.1|361.4|363.21|361.51|363.1|361.4|5
1729384810000|2024-10-20 00:40:10|363.11|361.41|363.21|361.51|363.21|361.51|363.09|361.39|19
1729384820000|2024-10-20 00:40:20|363.19|361.49|363.22|361.52|363.24|361.54|363.19|361.49|13
1729384830000|2024-10-20 00:40:30|363.21|361.51|363.12|361.42|363.21|361.51|363.12|361.42|12
1729384840000|2024-10-20 00:40:40|363.17|361.47|363.17|361.47|363.17|361.47|363.12|361.42|17
1729384850000|2024-10-20 00:40:50|363.16|361.46|363.17|361.47|363.19|361.49|363.16|361.46|6
1729384860000|2024-10-20 00:41:00|363.18|361.48|363.21|361.51|363.21|361.51|363.17|361.47|12
1729384870000|2024-10-20 00:41:10|363.23|361.53|363.22|361.52|363.27|361.57|363.22|361.52|16
1729384880000|2024-10-20 00:41:20|363.21|361.51|363.22|361.52|363.23|361.53|363.21|361.51|12
1729384890000|2024-10-20 00:41:30|363.21|361.51|363.21|361.51|363.24|361.54|363.21|361.51|3
1729384900000|2024-10-20 00:41:40|363.2|361.5|363.15|361.45|363.2|361.5|363.11|361.41|5
1729384910000|2024-10-20 00:41:50|363.1|361.4|363.16|361.46|363.16|361.46|363.1|361.4|12
1729384920000|2024-10-20 00:42:00|363.19|361.49|363.23|361.53|363.24|361.54|363.17|361.47|12
1729384930000|2024-10-20 00:42:10|363.22|361.52|363.29|361.59|363.31|361.61|363.22|361.52|17
1729384940000|2024-10-20 00:42:20|363.26|361.56|362.8|361.1|363.29|361.59|362.72|361.02|17
1729384950000|2024-10-20 00:42:30|362.79|361.09|362.76|361.06|362.8|361.1|362.76|361.06|4
1729384960000|2024-10-20 00:42:40|362.77|361.07|362.37|360.67|362.77|361.07|362.31|360.61|17
1729384970000|2024-10-20 00:42:50|362.38|360.68|362.51|360.81|362.51|360.81|362.38|360.68|12
1729384980000|2024-10-20 00:43:00|362.52|360.82|362.29|360.59|362.52|360.82|362.28|360.58|11
1729384990000|2024-10-20 00:43:10|362.3|360.6|361.84|360.14|362.3|360.6|361.8|360.1|13
1729385000000|2024-10-20 00:43:20|361.83|360.13|361.84|360.14|361.84|360.14|361.71|360.01|19
1729385010000|2024-10-20 00:43:30|361.85|360.15|361.77|360.07|361.91|360.21|361.64|359.94|17
1729385020000|2024-10-20 00:43:40|361.76|360.06|361.63|359.93|361.84|360.14|361.63|359.93|14
1729385030000|2024-10-20 00:43:50|361.65|359.95|361.82|360.12|361.84|360.14|361.64|359.94|9
1729385040000|2024-10-20 00:44:00|361.83|360.13|361.85|360.15|361.86|360.16|361.82|360.12|6
1729385050000|2024-10-20 00:44:10|361.73|360.03|361.86|360.16|361.9|360.2|361.73|360.03|17
1729385060000|2024-10-20 00:44:20|361.87|360.17|361.9|360.2|361.9|360.2|361.85|360.15|9
1729385070000|2024-10-20 00:44:30|361.91|360.21|362.29|360.59|362.29|360.59|361.9|360.2|19
1729385080000|2024-10-20 00:44:40|362.31|360.61|362.48|360.78|362.48|360.78|362.27|360.57|14
1729385090000|2024-10-20 00:44:50|362.44|360.74|362.44|360.74|362.45|360.75|362.44|360.74|5
1729385100000|2024-10-20 00:45:00|362.45|360.75|362.4|360.7|362.45|360.75|362.38|360.68|5
1729385110000|2024-10-20 00:45:10|362.36|360.66|362.37|360.67|362.37|360.67|362.33|360.63|4
1729385140000|2024-10-20 00:45:40|362.36|360.66|362.3|360.6|362.36|360.66|362.3|360.6|9
1729385150000|2024-10-20 00:45:50|362.31|360.61|362.4|360.7|362.4|360.7|362.3|360.6|5
1729385160000|2024-10-20 00:46:00|362.41|360.71|362.38|360.68|362.41|360.71|362.37|360.67|4
1729385170000|2024-10-20 00:46:10|362.36|360.66|362.36|360.66|362.37|360.67|362.35|360.65|4
1729385180000|2024-10-20 00:46:20|362.35|360.65|362.36|360.66|362.38|360.68|362.35|360.65|7
1729385190000|2024-10-20 00:46:30|362.37|360.67|362.44|360.74|362.44|360.74|362.37|360.67|5
1729385200000|2024-10-20 00:46:40|362.45|360.75|362.69|360.99|362.69|360.99|362.45|360.75|3
1729385210000|2024-10-20 00:46:50|362.7|361|362.68|360.98|362.72|361.02|362.67|360.97|8
1729385220000|2024-10-20 00:47:00|362.67|360.97|362.64|360.94|362.67|360.97|362.62|360.92|10
1729385230000|2024-10-20 00:47:10|362.65|360.95|362.39|360.69|362.68|360.98|362.39|360.69|13
1729385240000|2024-10-20 00:47:20|362.38|360.68|362.38|360.68|362.38|360.68|362.28|360.58|15
1729385250000|2024-10-20 00:47:30|362.39|360.69|362.66|360.96|362.69|360.99|362.39|360.69|15
1729385260000|2024-10-20 00:47:40|362.67|360.97|362.66|360.96|362.67|360.97|362.64|360.94|11
1729385270000|2024-10-20 00:47:50|362.64|360.94|362.63|360.93|362.64|360.94|362.63|360.93|4
1729385280000|2024-10-20 00:48:00|362.64|360.94|362.58|360.88|362.64|360.94|362.58|360.88|3
1729385300000|2024-10-20 00:48:20|362.49|360.79|362.5|360.8|362.51|360.81|362.42|360.72|11
1729385310000|2024-10-20 00:48:30|362.49|360.79|362.46|360.76|362.53|360.83|362.44|360.74|10
1729385320000|2024-10-20 00:48:40|362.47|360.77|362.42|360.72|362.47|360.77|362.42|360.72|7
1729385330000|2024-10-20 00:48:50|362.44|360.74|362.36|360.66|362.44|360.74|362.36|360.66|6
1729385340000|2024-10-20 00:49:00|362.37|360.67|362.41|360.71|362.42|360.72|362.36|360.66|13
1729385350000|2024-10-20 00:49:10|362.42|360.72|362.5|360.8|362.5|360.8|362.41|360.71|6
1729385360000|2024-10-20 00:49:20|362.48|360.78|362.67|360.97|362.67|360.97|362.48|360.78|13
1729385370000|2024-10-20 00:49:30|362.66|360.96|362.6|360.9|362.68|360.98|362.58|360.88|6
1729385380000|2024-10-20 00:49:40|362.61|360.91|362.63|360.93|362.65|360.95|362.61|360.91|7
1729385390000|2024-10-20 00:49:50|362.64|360.94|362.64|360.94|362.66|360.96|362.63|360.93|5
1729385400000|2024-10-20 00:50:00|362.62|360.92|362.63|360.93|362.65|360.95|362.62|360.92|5
1729385410000|2024-10-20 00:50:10|362.61|360.91|362.38|360.68|362.61|360.91|362.38|360.68|9
1729385420000|2024-10-20 00:50:20|362.36|360.66|362.64|360.94|362.64|360.94|362.36|360.66|14
1729385430000|2024-10-20 00:50:30|362.62|360.92|362.6|360.9|362.68|360.98|362.6|360.9|11
1729385440000|2024-10-20 00:50:40|362.58|360.88|362.61|360.91|362.65|360.95|362.58|360.88|11
1729385450000|2024-10-20 00:50:50|362.6|360.9|362.62|360.92|362.62|360.92|362.6|360.9|3
1729385460000|2024-10-20 00:51:00|362.63|360.93|362.63|360.93|362.69|360.99|362.62|360.92|10
1729385470000|2024-10-20 00:51:10|362.65|360.95|362.65|360.95|362.67|360.97|362.64|360.94|10
1729385480000|2024-10-20 00:51:20|362.66|360.96|362.63|360.93|362.66|360.96|362.62|360.92|4
1729385490000|2024-10-20 00:51:30|362.65|360.95|362.74|361.04|362.76|361.06|362.65|360.95|15
1729385500000|2024-10-20 00:51:40|362.73|361.03|362.72|361.02|362.8|361.1|362.72|361.02|10
1729385510000|2024-10-20 00:51:50|362.73|361.03|362.73|361.03|362.75|361.05|362.72|361.02|6
1729385520000|2024-10-20 00:52:00|362.71|361.01|362.67|360.97|362.71|361.01|362.64|360.94|11
1729385530000|2024-10-20 00:52:10|362.68|360.98|362.65|360.95|362.69|360.99|362.65|360.95|7
1729385540000|2024-10-20 00:52:20|362.67|360.97|362.58|360.88|362.68|360.98|362.57|360.87|8
1729385550000|2024-10-20 00:52:30|362.6|360.9|362.57|360.87|362.6|360.9|362.57|360.87|4
1729385570000|2024-10-20 00:52:50|362.55|360.85|362.53|360.83|362.56|360.86|362.53|360.83|5
1729385580000|2024-10-20 00:53:00|362.52|360.82|362.32|360.62|362.52|360.82|362.32|360.62|3
1729385590000|2024-10-20 00:53:10|362.33|360.63|362.37|360.67|362.38|360.68|362.32|360.62|14
1729385600000|2024-10-20 00:53:20|362.35|360.65|362.32|360.62|362.35|360.65|362.32|360.62|3
1729385610000|2024-10-20 00:53:30|362.33|360.63|362.32|360.62|362.33|360.63|362.32|360.62|2
1729385620000|2024-10-20 00:53:40|362.34|360.64|362.34|360.64|362.34|360.64|362.34|360.64|1
1729385630000|2024-10-20 00:53:50|362.35|360.65|362.35|360.65|362.38|360.68|362.34|360.64|14
1729385640000|2024-10-20 00:54:00|362.36|360.66|362.36|360.66|362.36|360.66|362.33|360.63|11
1729385650000|2024-10-20 00:54:10|362.35|360.65|362.45|360.75|362.45|360.75|362.34|360.64|13
1729385660000|2024-10-20 00:54:20|362.46|360.76|362.48|360.78|362.48|360.78|362.45|360.75|12
1729385670000|2024-10-20 00:54:30|362.49|360.79|362.52|360.82|362.54|360.84|362.49|360.79|8
1729385680000|2024-10-20 00:54:40|362.53|360.83|362.54|360.84|362.55|360.85|362.52|360.82|9
1729385690000|2024-10-20 00:54:50|362.53|360.83|362.52|360.82|362.53|360.83|362.49|360.79|6
1729385700000|2024-10-20 00:55:00|362.54|360.84|362.49|360.79|362.54|360.84|362.49|360.79|6
1729385710000|2024-10-20 00:55:10|362.48|360.78|362.56|360.86|362.56|360.86|362.4|360.7|18
1729385720000|2024-10-20 00:55:20|362.58|360.88|362.82|361.12|362.82|361.12|362.58|360.88|15
1729385730000|2024-10-20 00:55:30|362.84|361.14|362.65|360.95|362.88|361.18|362.65|360.95|12
1729385740000|2024-10-20 00:55:40|362.62|360.92|362.66|360.96|362.75|361.05|362.62|360.92|10
1729385750000|2024-10-20 00:55:50|362.68|360.98|362.66|360.96|362.71|361.01|362.66|360.96|7
1729385760000|2024-10-20 00:56:00|362.64|360.94|362.58|360.88|362.64|360.94|362.56|360.86|10
1729385770000|2024-10-20 00:56:10|362.56|360.86|362.56|360.86|362.56|360.86|362.56|360.86|1
1729385790000|2024-10-20 00:56:30|362.58|360.88|362.58|360.88|362.61|360.91|362.57|360.87|6
1729385800000|2024-10-20 00:56:40|362.56|360.86|362.56|360.86|362.56|360.86|362.56|360.86|1
1729385810000|2024-10-20 00:56:50|362.51|360.81|362.41|360.71|362.51|360.81|362.4|360.7|3
1729385820000|2024-10-20 00:57:00|362.42|360.72|362.4|360.7|362.46|360.76|362.38|360.68|15
1729385830000|2024-10-20 00:57:10|362.41|360.71|362.41|360.71|362.42|360.72|362.41|360.71|5
1729385840000|2024-10-20 00:57:20|362.4|360.7|362.37|360.67|362.4|360.7|362.37|360.67|5
1729385850000|2024-10-20 00:57:30|362.34|360.64|362.34|360.64|362.35|360.65|362.34|360.64|9
1729385860000|2024-10-20 00:57:40|362.35|360.65|362.34|360.64|362.35|360.65|362.34|360.64|2
1729385870000|2024-10-20 00:57:50|362.36|360.66|362.36|360.66|362.36|360.66|362.34|360.64|3
1729385880000|2024-10-20 00:58:00|362.37|360.67|362.45|360.75|362.48|360.78|362.35|360.65|20
1729385890000|2024-10-20 00:58:10|362.43|360.73|362.34|360.64|362.43|360.73|362.34|360.64|9
1729385930000|2024-10-20 00:58:50|362.28|360.58|362.27|360.57|362.28|360.58|362.2|360.5|10
1729385940000|2024-10-20 00:59:00|362.26|360.56|362.3|360.6|362.31|360.61|362.23|360.53|17
1729385950000|2024-10-20 00:59:10|362.29|360.59|362.33|360.63|362.33|360.63|362.28|360.58|9
1729385960000|2024-10-20 00:59:20|362.35|360.65|362.31|360.61|362.35|360.65|362.3|360.6|5
1729385970000|2024-10-20 00:59:30|362.33|360.63|362.31|360.61|362.34|360.64|362.31|360.61|6
1729385980000|2024-10-20 00:59:40|362.29|360.59|362.18|360.48|362.29|360.59|362.18|360.48|8
1729385990000|2024-10-20 00:59:50|362.17|360.47|362.16|360.46|362.17|360.47|362.12|360.42|12
1729386000000|2024-10-20 01:00:00|362.13|360.43|362.14|360.44|362.19|360.49|362.08|360.38|9
1729386010000|2024-10-20 01:00:10|362.13|360.43|362.06|360.36|362.13|360.43|362.06|360.36|4
1729386020000|2024-10-20 01:00:20|362|360.3|361.98|360.28|362|360.3|361.98|360.28|2
1729386030000|2024-10-20 01:00:30|361.97|360.27|361.87|360.17|362|360.3|361.86|360.16|13
1729386040000|2024-10-20 01:00:40|361.86|360.16|361.87|360.17|361.89|360.19|361.86|360.16|14
1729386050000|2024-10-20 01:00:50|361.86|360.16|361.96|360.26|361.96|360.26|361.86|360.16|10
1729386060000|2024-10-20 01:01:00|361.98|360.28|361.97|360.27|362|360.3|361.93|360.23|20
1729386070000|2024-10-20 01:01:10|361.98|360.28|361.98|360.28|362|360.3|361.98|360.28|5
1729386080000|2024-10-20 01:01:20|362|360.3|361.95|360.25|362|360.3|361.9|360.2|14
1729386090000|2024-10-20 01:01:30|361.92|360.22|361.89|360.19|361.97|360.27|361.85|360.15|16
1729386100000|2024-10-20 01:01:40|361.9|360.2|361.87|360.17|361.9|360.2|361.87|360.17|5
1729386110000|2024-10-20 01:01:50|361.86|360.16|361.86|360.16|361.87|360.17|361.86|360.16|7
1729386120000|2024-10-20 01:02:00|361.84|360.14|361.84|360.14|361.84|360.14|361.84|360.14|1
1729386130000|2024-10-20 01:02:10|361.79|360.09|361.73|360.03|361.79|360.09|361.73|360.03|4
1729386140000|2024-10-20 01:02:20|361.58|359.88|361.56|359.86|361.58|359.88|361.38|359.68|15
1729386160000|2024-10-20 01:02:40|361.55|359.85|361.38|359.68|361.55|359.85|361.38|359.68|12
1729386170000|2024-10-20 01:02:50|361.37|359.67|361.45|359.75|361.47|359.77|361.35|359.65|19
1729386180000|2024-10-20 01:03:00|361.47|359.77|361.7|360|361.7|360|361.47|359.77|16
1729386190000|2024-10-20 01:03:10|361.75|360.05|361.59|359.89|361.82|360.12|361.59|359.89|17
1729386200000|2024-10-20 01:03:20|361.6|359.9|361.48|359.78|361.6|359.9|361.47|359.77|11
1729386210000|2024-10-20 01:03:30|361.49|359.79|361.55|359.85|361.57|359.87|361.49|359.79|6
1729386220000|2024-10-20 01:03:40|361.54|359.84|361.49|359.79|361.54|359.84|361.48|359.78|10
1729386230000|2024-10-20 01:03:50|361.5|359.8|361.5|359.8|361.52|359.82|361.5|359.8|5
1729386240000|2024-10-20 01:04:00|361.51|359.81|361.64|359.94|361.7|360|361.51|359.81|8
1729386250000|2024-10-20 01:04:10|361.62|359.92|361.62|359.92|361.63|359.93|361.61|359.91|7
1729386260000|2024-10-20 01:04:20|361.61|359.91|361.74|360.04|361.74|360.04|361.53|359.83|22
1729386270000|2024-10-20 01:04:30|361.72|360.02|361.68|359.98|361.73|360.03|361.68|359.98|7
1729386280000|2024-10-20 01:04:40|361.7|360|361.67|359.97|361.73|360.03|361.67|359.97|7
1729386290000|2024-10-20 01:04:50|361.69|359.99|361.77|360.07|361.78|360.08|361.69|359.99|6
1729386300000|2024-10-20 01:05:00|361.78|360.08|361.7|360|361.78|360.08|361.7|360|15
1729386310000|2024-10-20 01:05:10|361.69|359.99|361.49|359.79|361.69|359.99|361.49|359.79|11
1729386320000|2024-10-20 01:05:20|361.48|359.78|361.35|359.65|361.49|359.79|361.35|359.65|13
1729386330000|2024-10-20 01:05:30|361.39|359.69|361.24|359.54|361.41|359.71|361.23|359.53|20
1729386340000|2024-10-20 01:05:40|361.3|359.6|361.4|359.7|361.42|359.72|361.3|359.6|10
1729386350000|2024-10-20 01:05:50|361.43|359.73|361.46|359.76|361.47|359.77|361.43|359.73|7
1729386360000|2024-10-20 01:06:00|361.45|359.75|360.36|358.66|361.45|359.75|360.36|358.66|14
1729386370000|2024-10-20 01:06:10|360.42|358.72|360.47|358.77|360.47|358.77|360.36|358.66|12
1729386380000|2024-10-20 01:06:20|360.46|358.76|360.47|358.77|360.49|358.79|360.45|358.75|9
1729386390000|2024-10-20 01:06:30|360.46|358.76|360.73|359.03|360.77|359.07|360.36|358.66|19
1729386400000|2024-10-20 01:06:40|360.79|359.09|360.77|359.07|360.85|359.15|360.76|359.06|13
1729386410000|2024-10-20 01:06:50|360.76|359.06|360.78|359.08|360.79|359.09|360.76|359.06|9
1729386420000|2024-10-20 01:07:00|360.79|359.09|361|359.3|361.06|359.36|360.74|359.04|24
1729386430000|2024-10-20 01:07:10|360.97|359.27|361.02|359.32|361.05|359.35|360.97|359.27|12
1729386440000|2024-10-20 01:07:20|361.05|359.35|361.34|359.64|361.35|359.65|361.02|359.32|15
1729386450000|2024-10-20 01:07:30|361.35|359.65|361.35|359.65|361.35|359.65|361.35|359.65|1
1729386460000|2024-10-20 01:07:40|361.36|359.66|361.31|359.61|361.38|359.68|361.29|359.59|11
1729386470000|2024-10-20 01:07:50|361.32|359.62|361.27|359.57|361.33|359.63|361.27|359.57|10
1729386480000|2024-10-20 01:08:00|361.28|359.58|361.39|359.69|361.43|359.73|361.27|359.57|19
1729386490000|2024-10-20 01:08:10|361.22|359.52|361.11|359.41|361.22|359.52|361.11|359.41|11
1729386500000|2024-10-20 01:08:20|361.1|359.4|361.15|359.45|361.16|359.46|361.1|359.4|8
1729386510000|2024-10-20 01:08:30|361.14|359.44|361.11|359.41|361.14|359.44|361.05|359.35|10
1729386520000|2024-10-20 01:08:40|361.1|359.4|360.93|359.23|361.1|359.4|360.93|359.23|10
1729386530000|2024-10-20 01:08:50|360.92|359.22|360.89|359.19|360.92|359.22|360.87|359.17|11
1729386540000|2024-10-20 01:09:00|360.91|359.21|360.99|359.29|361.01|359.31|360.9|359.2|10
1729386550000|2024-10-20 01:09:10|360.98|359.28|360.98|359.28|361.03|359.33|360.98|359.28|11
1729386560000|2024-10-20 01:09:20|360.97|359.27|360.85|359.15|360.98|359.28|360.84|359.14|15
1729386570000|2024-10-20 01:09:30|360.86|359.16|360.8|359.1|360.86|359.16|360.79|359.09|12
1729386580000|2024-10-20 01:09:40|360.79|359.09|360.81|359.11|360.81|359.11|360.79|359.09|14
1729386590000|2024-10-20 01:09:50|360.8|359.1|360.87|359.17|360.87|359.17|360.8|359.1|5
1729386600000|2024-10-20 01:10:00|360.86|359.16|360.74|359.04|360.86|359.16|360.74|359.04|18
1729386610000|2024-10-20 01:10:10|360.7|359|360.55|358.85|360.7|359|360.53|358.83|13
1729386620000|2024-10-20 01:10:20|360.44|358.74|360.2|358.5|360.44|358.74|360.2|358.5|25
1729386630000|2024-10-20 01:10:30|360.19|358.49|360.11|358.41|360.19|358.49|360.11|358.41|20
1729386640000|2024-10-20 01:10:40|360.12|358.42|360.13|358.43|360.21|358.51|360.1|358.4|18
1729386650000|2024-10-20 01:10:50|360.15|358.45|360.25|358.55|360.26|358.56|360.15|358.45|13
1729386660000|2024-10-20 01:11:00|360.28|358.58|360.22|358.52|360.38|358.68|360.2|358.5|10
1729386670000|2024-10-20 01:11:10|360.44|358.74|360.5|358.8|360.54|358.84|360.4|358.7|23
1729386680000|2024-10-20 01:11:20|360.48|358.78|360.55|358.85|360.55|358.85|360.48|358.78|17
1729386690000|2024-10-20 01:11:30|360.53|358.83|360.57|358.87|360.75|359.05|360.52|358.82|23
1729386700000|2024-10-20 01:11:40|360.56|358.86|360.46|358.76|360.56|358.86|360.37|358.67|10
1729386710000|2024-10-20 01:11:50|360.45|358.75|360.42|358.72|360.45|358.75|360.36|358.66|15
1729386720000|2024-10-20 01:12:00|360.48|358.78|360.24|358.54|360.48|358.78|360.21|358.51|18
1729386730000|2024-10-20 01:12:10|360.22|358.52|360.53|358.83|360.55|358.85|360.22|358.52|18
1729386740000|2024-10-20 01:12:20|360.54|358.84|360.86|359.16|360.91|359.21|360.51|358.81|21
1729386750000|2024-10-20 01:12:30|360.8|359.1|360.82|359.12|360.82|359.12|360.76|359.06|12
1729386760000|2024-10-20 01:12:40|360.86|359.16|360.81|359.11|360.89|359.19|360.8|359.1|15
1729386770000|2024-10-20 01:12:50|360.8|359.1|360.93|359.23|360.95|359.25|360.8|359.1|15
1729386780000|2024-10-20 01:13:00|360.92|359.22|360.81|359.11|360.92|359.22|360.79|359.09|17
1729386790000|2024-10-20 01:13:10|360.8|359.1|360.82|359.12|360.84|359.14|360.79|359.09|9
1729386800000|2024-10-20 01:13:20|360.78|359.08|360.67|358.97|360.81|359.11|360.67|358.97|11
1729386810000|2024-10-20 01:13:30|360.63|358.93|360.61|358.91|360.65|358.95|360.61|358.91|8
1729386820000|2024-10-20 01:13:40|360.63|358.93|360.58|358.88|360.63|358.93|360.57|358.87|6
1729386830000|2024-10-20 01:13:50|360.59|358.89|360.72|359.02|360.72|359.02|360.58|358.88|12
1729386840000|2024-10-20 01:14:00|360.73|359.03|360.76|359.06|360.81|359.11|360.72|359.02|10
1729386850000|2024-10-20 01:14:10|360.78|359.08|360.87|359.17|360.89|359.19|360.78|359.08|7
1729386860000|2024-10-20 01:14:20|360.88|359.18|360.73|359.03|360.97|359.27|360.73|359.03|13
1729386870000|2024-10-20 01:14:30|360.76|359.06|360.85|359.15|360.89|359.19|360.76|359.06|17
1729386880000|2024-10-20 01:14:40|360.83|359.13|360.58|358.88|360.83|359.13|360.57|358.87|16
1729386890000|2024-10-20 01:14:50|360.57|358.87|360.58|358.88|360.62|358.92|360.57|358.87|9
1729386900000|2024-10-20 01:15:00|360.57|358.87|360.57|358.87|360.6|358.9|360.57|358.87|10
1729386910000|2024-10-20 01:15:10|360.58|358.88|360.59|358.89|360.59|358.89|360.57|358.87|8
1729386920000|2024-10-20 01:15:20|360.61|358.91|360.57|358.87|360.69|358.99|360.57|358.87|19
1729386930000|2024-10-20 01:15:30|360.59|358.89|360.47|358.77|360.59|358.89|360.46|358.76|7
1729386940000|2024-10-20 01:15:40|360.46|358.76|360.54|358.84|360.54|358.84|360.43|358.73|18
1729386950000|2024-10-20 01:15:50|360.56|358.86|360.6|358.9|360.61|358.91|360.56|358.86|12
1729386960000|2024-10-20 01:16:00|360.58|358.88|360.48|358.78|360.59|358.89|360.48|358.78|11
1729386970000|2024-10-20 01:16:10|360.47|358.77|360.42|358.72|360.47|358.77|360.38|358.68|17
1729386980000|2024-10-20 01:16:20|360.47|358.77|360.53|358.83|360.6|358.9|360.47|358.77|19
1729386990000|2024-10-20 01:16:30|360.56|358.86|360.67|358.97|360.67|358.97|360.55|358.85|12
1729387000000|2024-10-20 01:16:40|360.66|358.96|360.69|358.99|360.69|358.99|360.63|358.93|10
1729387010000|2024-10-20 01:16:50|360.68|358.98|360.69|358.99|360.69|358.99|360.61|358.91|10
1729387020000|2024-10-20 01:17:00|360.72|359.02|360.81|359.11|360.9|359.2|360.72|359.02|21
1729387030000|2024-10-20 01:17:10|360.82|359.12|360.76|359.06|360.88|359.18|360.75|359.05|23
1729387040000|2024-10-20 01:17:20|360.73|359.03|360.7|359|360.76|359.06|360.66|358.96|15
1729387050000|2024-10-20 01:17:30|360.67|358.97|360.71|359.01|360.71|359.01|360.66|358.96|10
1729387060000|2024-10-20 01:17:40|360.7|359|360.72|359.02|360.79|359.09|360.68|358.98|12
1729387070000|2024-10-20 01:17:50|360.68|358.98|360.71|359.01|360.75|359.05|360.68|358.98|8
1729387080000|2024-10-20 01:18:00|360.73|359.03|360.71|359.01|360.76|359.06|360.7|359|15
1729387090000|2024-10-20 01:18:10|360.7|359|360.54|358.84|360.79|359.09|360.5|358.8|12
1729387100000|2024-10-20 01:18:20|360.53|358.83|360.56|358.86|360.56|358.86|360.49|358.79|13
1729387110000|2024-10-20 01:18:30|360.57|358.87|360.57|358.87|360.58|358.88|360.53|358.83|9
1729387120000|2024-10-20 01:18:40|360.58|358.88|360.8|359.1|360.84|359.14|360.58|358.88|15
1729387130000|2024-10-20 01:18:50|360.82|359.12|360.81|359.11|360.82|359.12|360.71|359.01|9
1729387140000|2024-10-20 01:19:00|360.79|359.09|360.6|358.9|360.8|359.1|360.57|358.87|19
1729387150000|2024-10-20 01:19:10|360.59|358.89|360.64|358.94|360.64|358.94|360.55|358.85|11
1729387160000|2024-10-20 01:19:20|360.63|358.93|360.62|358.92|360.64|358.94|360.62|358.92|6
1729387170000|2024-10-20 01:19:30|360.63|358.93|360.61|358.91|360.73|359.03|360.61|358.91|21
1729387180000|2024-10-20 01:19:40|360.56|358.86|360.55|358.85|360.63|358.93|360.53|358.83|13
1729387190000|2024-10-20 01:19:50|360.54|358.84|360.56|358.86|360.57|358.87|360.54|358.84|5
1729387200000|2024-10-20 01:20:00|360.58|358.88|360.69|358.99|360.69|358.99|360.57|358.87|13
1729387210000|2024-10-20 01:20:10|360.7|359|360.69|358.99|360.7|359|360.64|358.94|17
1729387220000|2024-10-20 01:20:20|360.7|359|360.92|359.22|360.93|359.23|360.7|359|18
1729387230000|2024-10-20 01:20:30|360.91|359.21|360.96|359.26|360.97|359.27|360.91|359.21|16
1729387240000|2024-10-20 01:20:40|360.98|359.28|360.91|359.21|360.98|359.28|360.83|359.13|18
1729387250000|2024-10-20 01:20:50|360.9|359.2|360.82|359.12|360.91|359.21|360.82|359.12|10
1729387260000|2024-10-20 01:21:00|360.81|359.11|360.62|358.92|360.81|359.11|360.62|358.92|19
1729387270000|2024-10-20 01:21:10|360.6|358.9|360.64|358.94|360.66|358.96|360.59|358.89|18
1729387280000|2024-10-20 01:21:20|360.67|358.97|360.56|358.86|360.68|358.98|360.49|358.79|14
1729387290000|2024-10-20 01:21:30|360.54|358.84|360.6|358.9|360.6|358.9|360.54|358.84|12
1729387300000|2024-10-20 01:21:40|360.61|358.91|360.59|358.89|360.65|358.95|360.59|358.89|8
1729387310000|2024-10-20 01:21:50|360.61|358.91|360.55|358.85|360.62|358.92|360.5|358.8|12
1729387320000|2024-10-20 01:22:00|360.56|358.86|360.46|358.76|360.57|358.87|360.45|358.75|14
1729387330000|2024-10-20 01:22:10|360.45|358.75|360.67|358.97|360.68|358.98|360.32|358.62|23
1729387340000|2024-10-20 01:22:20|360.68|358.98|360.59|358.89|360.68|358.98|360.56|358.86|22
1729387350000|2024-10-20 01:22:30|360.58|358.88|360.5|358.8|360.58|358.88|360.47|358.77|7
1729387360000|2024-10-20 01:22:40|360.51|358.81|360.58|358.88|360.59|358.89|360.51|358.81|10
1729387370000|2024-10-20 01:22:50|360.71|359.01|360.94|359.24|360.94|359.24|360.63|358.93|26
1729387380000|2024-10-20 01:23:00|360.92|359.22|361.22|359.52|361.23|359.53|360.92|359.22|18
1729387390000|2024-10-20 01:23:10|361.23|359.53|361.23|359.53|361.27|359.57|361.11|359.41|18
1729387400000|2024-10-20 01:23:20|361.2|359.5|361.27|359.57|361.35|359.65|361.2|359.5|17
1729387410000|2024-10-20 01:23:30|361.28|359.58|361.28|359.58|361.29|359.59|361.23|359.53|18
1729387420000|2024-10-20 01:23:40|361.27|359.57|361.32|359.62|361.44|359.74|361.21|359.51|19
1729387430000|2024-10-20 01:23:50|361.31|359.61|361.32|359.62|361.36|359.66|361.29|359.59|8
1729387440000|2024-10-20 01:24:00|361.33|359.63|361.47|359.77|361.47|359.77|361.3|359.6|16
1729387450000|2024-10-20 01:24:10|361.46|359.76|361.45|359.75|361.53|359.83|361.37|359.67|20
1729387460000|2024-10-20 01:24:20|361.44|359.74|361.39|359.69|361.51|359.81|361.39|359.69|19
1729387470000|2024-10-20 01:24:30|361.4|359.7|361.38|359.68|361.41|359.71|361.3|359.6|15
1729387480000|2024-10-20 01:24:40|361.39|359.69|361.46|359.76|361.46|359.76|361.39|359.69|6
1729387490000|2024-10-20 01:24:50|361.49|359.79|361.44|359.74|361.49|359.79|361.44|359.74|5
1729387500000|2024-10-20 01:25:00|361.45|359.75|361.44|359.74|361.51|359.81|361.38|359.68|16
1729387510000|2024-10-20 01:25:10|361.45|359.75|361.52|359.82|361.52|359.82|361.44|359.74|14
1729387520000|2024-10-20 01:25:20|361.53|359.83|361.55|359.85|361.55|359.85|361.51|359.81|10
1729387530000|2024-10-20 01:25:30|361.54|359.84|361.52|359.82|361.55|359.85|361.52|359.82|9
1729387540000|2024-10-20 01:25:40|361.51|359.81|361.44|359.74|361.51|359.81|361.43|359.73|13
1729387550000|2024-10-20 01:25:50|361.43|359.73|361.47|359.77|361.47|359.77|361.43|359.73|2
1729387560000|2024-10-20 01:26:00|361.51|359.81|361.52|359.82|361.52|359.82|361.48|359.78|4
1729387570000|2024-10-20 01:26:10|361.54|359.84|361.58|359.88|361.58|359.88|361.53|359.83|4
1729387580000|2024-10-20 01:26:20|361.59|359.89|361.6|359.9|361.63|359.93|361.58|359.88|11
1729387590000|2024-10-20 01:26:30|361.61|359.91|361.56|359.86|361.61|359.91|361.55|359.85|5
1729387600000|2024-10-20 01:26:40|361.55|359.85|361.55|359.85|361.55|359.85|361.54|359.84|3
1729387610000|2024-10-20 01:26:50|361.54|359.84|361.57|359.87|361.57|359.87|361.54|359.84|5
1729387620000|2024-10-20 01:27:00|361.56|359.86|361.42|359.72|361.56|359.86|361.35|359.65|10
1729387630000|2024-10-20 01:27:10|361.43|359.73|361.46|359.76|361.54|359.84|361.43|359.73|7
1729387640000|2024-10-20 01:27:20|361.48|359.78|361.51|359.81|361.51|359.81|361.48|359.78|7
1729387650000|2024-10-20 01:27:30|361.47|359.77|361.46|359.76|361.47|359.77|361.46|359.76|2
1729387660000|2024-10-20 01:27:40|361.45|359.75|361.43|359.73|361.45|359.75|361.43|359.73|3
1729387670000|2024-10-20 01:27:50|361.44|359.74|361.55|359.85|361.58|359.88|361.44|359.74|5
1729387680000|2024-10-20 01:28:00|361.56|359.86|361.6|359.9|361.63|359.93|361.55|359.85|10
1729387690000|2024-10-20 01:28:10|361.59|359.89|361.58|359.88|361.59|359.89|361.55|359.85|5
1729387700000|2024-10-20 01:28:20|361.59|359.89|361.72|360.02|361.72|360.02|361.59|359.89|9
1729387710000|2024-10-20 01:28:30|361.7|360|361.73|360.03|361.79|360.09|361.69|359.99|15
1729387720000|2024-10-20 01:28:40|361.72|360.02|361.75|360.05|361.78|360.08|361.71|360.01|12
1729387730000|2024-10-20 01:28:50|361.74|360.04|361.72|360.02|361.74|360.04|361.71|360.01|7
1729387740000|2024-10-20 01:29:00|361.71|360.01|361.64|359.94|361.71|360.01|361.64|359.94|5
1729387750000|2024-10-20 01:29:10|361.65|359.95|361.53|359.83|361.65|359.95|361.53|359.83|9
1729387760000|2024-10-20 01:29:20|361.51|359.81|361.48|359.78|361.53|359.83|361.48|359.78|6
1729387770000|2024-10-20 01:29:30|361.49|359.79|361.47|359.77|361.49|359.79|361.47|359.77|3
1729387780000|2024-10-20 01:29:40|361.45|359.75|361.43|359.73|361.45|359.75|361.42|359.72|4
1729387790000|2024-10-20 01:29:50|361.44|359.74|361.45|359.75|361.45|359.75|361.44|359.74|2
1729387800000|2024-10-20 01:30:00|361.47|359.77|361.49|359.79|361.52|359.82|361.47|359.77|10
1729387810000|2024-10-20 01:30:10|361.5|359.8|361.57|359.87|361.58|359.88|361.5|359.8|6
1729387820000|2024-10-20 01:30:20|361.56|359.86|361.36|359.66|361.57|359.87|361.36|359.66|15
1729387830000|2024-10-20 01:30:30|361.33|359.63|361.23|359.53|361.33|359.63|361.2|359.5|7
1729387840000|2024-10-20 01:30:40|361.22|359.52|361.17|359.47|361.25|359.55|361.17|359.47|14
1729387850000|2024-10-20 01:30:50|361.18|359.48|361.24|359.54|361.27|359.57|361.18|359.48|10
1729387860000|2024-10-20 01:31:00|361.25|359.55|361.29|359.59|361.37|359.67|361.25|359.55|16
1729387870000|2024-10-20 01:31:10|361.3|359.6|361.25|359.55|361.32|359.62|361.22|359.52|15
1729387880000|2024-10-20 01:31:20|361.24|359.54|361.23|359.53|361.24|359.54|361.2|359.5|8
1729387890000|2024-10-20 01:31:30|361.22|359.52|361.25|359.55|361.33|359.63|361.22|359.52|17
1729387900000|2024-10-20 01:31:40|361.24|359.54|361.22|359.52|361.24|359.54|361.22|359.52|2
1729387910000|2024-10-20 01:31:50|361.24|359.54|361.25|359.55|361.35|359.65|361.24|359.54|9
1729387920000|2024-10-20 01:32:00|361.24|359.54|360.87|359.17|361.24|359.54|360.86|359.16|19
1729387930000|2024-10-20 01:32:10|360.88|359.18|361.08|359.38|361.09|359.39|360.88|359.18|12
1729387940000|2024-10-20 01:32:20|361.1|359.4|361.23|359.53|361.24|359.54|361.1|359.4|16
1729387950000|2024-10-20 01:32:30|361.24|359.54|361.21|359.51|361.25|359.55|361.17|359.47|10
1729387960000|2024-10-20 01:32:40|361.2|359.5|361.23|359.53|361.24|359.54|361.2|359.5|7
1729387970000|2024-10-20 01:32:50|361.24|359.54|361.07|359.37|361.24|359.54|361.05|359.35|21
1729387980000|2024-10-20 01:33:00|361.06|359.36|361.05|359.35|361.06|359.36|361.03|359.33|6
1729387990000|2024-10-20 01:33:10|361.07|359.37|361.09|359.39|361.12|359.42|361.07|359.37|7
1729388000000|2024-10-20 01:33:20|361.06|359.36|361.06|359.36|361.09|359.39|361.04|359.34|8
1729388020000|2024-10-20 01:33:40|361.14|359.44|361.1|359.4|361.14|359.44|361.1|359.4|5
1729388030000|2024-10-20 01:33:50|361.06|359.36|361.05|359.35|361.07|359.37|361.03|359.33|9
1729388040000|2024-10-20 01:34:00|361.04|359.34|361.07|359.37|361.08|359.38|361.03|359.33|9
1729388050000|2024-10-20 01:34:10|361.06|359.36|361.07|359.37|361.07|359.37|361.04|359.34|5
1729388060000|2024-10-20 01:34:20|361.08|359.38|361.11|359.41|361.15|359.45|361.08|359.38|9
1729388070000|2024-10-20 01:34:30|361.1|359.4|361.09|359.39|361.1|359.4|361.02|359.32|9
1729388080000|2024-10-20 01:34:40|361.08|359.38|361.09|359.39|361.1|359.4|361.07|359.37|8
1729388100000|2024-10-20 01:35:00|361.04|359.34|360.88|359.18|361.04|359.34|360.88|359.18|15
1729388110000|2024-10-20 01:35:10|360.85|359.15|360.84|359.14|360.97|359.27|360.84|359.14|24
1729388120000|2024-10-20 01:35:20|360.83|359.13|360.88|359.18|360.88|359.18|360.77|359.07|15
1729388130000|2024-10-20 01:35:30|360.92|359.22|360.88|359.18|360.92|359.22|360.87|359.17|9
1729388140000|2024-10-20 01:35:40|360.87|359.17|360.77|359.07|360.87|359.17|360.77|359.07|6
1729388150000|2024-10-20 01:35:50|360.78|359.08|360.76|359.06|360.78|359.08|360.76|359.06|9
1729388160000|2024-10-20 01:36:00|360.77|359.07|360.83|359.13|360.84|359.14|360.76|359.06|18
1729388170000|2024-10-20 01:36:10|360.82|359.12|360.75|359.05|360.82|359.12|360.73|359.03|12
1729388180000|2024-10-20 01:36:20|360.74|359.04|360.75|359.05|360.83|359.13|360.74|359.04|11
1729388190000|2024-10-20 01:36:30|360.73|359.03|360.73|359.03|360.74|359.04|360.73|359.03|3
1729388200000|2024-10-20 01:36:40|360.71|359.01|360.68|358.98|360.71|359.01|360.64|358.94|12
1729388210000|2024-10-20 01:36:50|360.67|358.97|360.79|359.09|360.8|359.1|360.65|358.95|11
1729388220000|2024-10-20 01:37:00|360.8|359.1|360.72|359.02|360.8|359.1|360.72|359.02|12
1729388230000|2024-10-20 01:37:10|360.75|359.05|360.78|359.08|360.8|359.1|360.75|359.05|9
1729388240000|2024-10-20 01:37:20|360.77|359.07|360.76|359.06|360.77|359.07|360.76|359.06|2
1729388250000|2024-10-20 01:37:30|360.72|359.02|360.72|359.02|360.72|359.02|360.72|359.02|1
1729388260000|2024-10-20 01:37:40|360.74|359.04|360.72|359.02|360.78|359.08|360.71|359.01|16
1729388270000|2024-10-20 01:37:50|360.71|359.01|360.65|358.95|360.72|359.02|360.65|358.95|6
1729388280000|2024-10-20 01:38:00|360.68|358.98|360.67|358.97|360.68|358.98|360.65|358.95|9
1729388290000|2024-10-20 01:38:10|360.68|358.98|360.7|359|360.72|359.02|360.68|358.98|4
1729388300000|2024-10-20 01:38:20|360.71|359.01|360.69|358.99|360.71|359.01|360.69|358.99|3
1729388310000|2024-10-20 01:38:30|360.71|359.01|360.71|359.01|360.71|359.01|360.71|359.01|1
1729388320000|2024-10-20 01:38:40|360.73|359.03|360.71|359.01|360.73|359.03|360.71|359.01|2
1729388330000|2024-10-20 01:38:50|360.7|359|360.71|359.01|360.72|359.02|360.7|359|5
1729388340000|2024-10-20 01:39:00|360.73|359.03|360.8|359.1|360.8|359.1|360.73|359.03|6
1729388350000|2024-10-20 01:39:10|360.81|359.11|360.87|359.17|360.87|359.17|360.81|359.11|9
1729388360000|2024-10-20 01:39:20|360.85|359.15|360.83|359.13|360.86|359.16|360.83|359.13|5
1729388370000|2024-10-20 01:39:30|360.82|359.12|360.77|359.07|360.82|359.12|360.76|359.06|4
1729388380000|2024-10-20 01:39:40|360.76|359.06|360.78|359.08|360.79|359.09|360.76|359.06|5
1729388390000|2024-10-20 01:39:50|360.8|359.1|360.9|359.2|360.9|359.2|360.8|359.1|12
1729388400000|2024-10-20 01:40:00|360.91|359.21|361.03|359.33|361.04|359.34|360.9|359.2|20
1729388410000|2024-10-20 01:40:10|361.04|359.34|361.16|359.46|361.16|359.46|361.04|359.34|11
1729388420000|2024-10-20 01:40:20|361.21|359.51|361.2|359.5|361.26|359.56|361.19|359.49|11
1729388430000|2024-10-20 01:40:30|361.19|359.49|361.13|359.43|361.2|359.5|361.07|359.37|10
1729388440000|2024-10-20 01:40:40|361.15|359.45|361.14|359.44|361.23|359.53|361.14|359.44|11
1729388450000|2024-10-20 01:40:50|361.16|359.46|361.12|359.42|361.16|359.46|361.09|359.39|7
1729388460000|2024-10-20 01:41:00|361.08|359.38|361.21|359.51|361.21|359.51|361.08|359.38|14
1729388470000|2024-10-20 01:41:10|361.2|359.5|361.18|359.48|361.2|359.5|361.18|359.48|5
1729388480000|2024-10-20 01:41:20|361.2|359.5|361.17|359.47|361.24|359.54|361.17|359.47|13
1729388490000|2024-10-20 01:41:30|361.13|359.43|361.06|359.36|361.14|359.44|361.06|359.36|20
1729388500000|2024-10-20 01:41:40|361.08|359.38|360.97|359.27|361.09|359.39|360.97|359.27|9
1729388510000|2024-10-20 01:41:50|360.96|359.26|360.96|359.26|360.96|359.26|360.94|359.24|9
1729388520000|2024-10-20 01:42:00|360.95|359.25|360.95|359.25|360.96|359.26|360.94|359.24|15
1729388530000|2024-10-20 01:42:10|360.94|359.24|361.03|359.33|361.04|359.34|360.94|359.24|16
1729388540000|2024-10-20 01:42:20|361.04|359.34|361.24|359.54|361.25|359.55|361.03|359.33|20
1729388550000|2024-10-20 01:42:30|361.23|359.53|361.19|359.49|361.25|359.55|361.17|359.47|22
1729388560000|2024-10-20 01:42:40|361.18|359.48|361.16|359.46|361.18|359.48|361.16|359.46|11
1729388570000|2024-10-20 01:42:50|361.2|359.5|361.18|359.48|361.2|359.5|361.18|359.48|3
1729388580000|2024-10-20 01:43:00|361.15|359.45|361.16|359.46|361.17|359.47|361.15|359.45|6
1729388590000|2024-10-20 01:43:10|361.17|359.47|361.16|359.46|361.18|359.48|361.15|359.45|6
1729388600000|2024-10-20 01:43:20|361.15|359.45|361.16|359.46|361.2|359.5|361.15|359.45|7
1729388610000|2024-10-20 01:43:30|361.15|359.45|360.96|359.26|361.16|359.46|360.96|359.26|10
1729388620000|2024-10-20 01:43:40|360.97|359.27|360.88|359.18|360.97|359.27|360.86|359.16|15
1729388630000|2024-10-20 01:43:50|360.87|359.17|360.84|359.14|360.87|359.17|360.84|359.14|7
1729388640000|2024-10-20 01:44:00|360.82|359.12|360.8|359.1|360.84|359.14|360.75|359.05|15
1729388650000|2024-10-20 01:44:10|360.79|359.09|360.81|359.11|360.86|359.16|360.79|359.09|13
1729388670000|2024-10-20 01:44:30|360.77|359.07|360.77|359.07|360.79|359.09|360.75|359.05|9
1729388680000|2024-10-20 01:44:40|360.78|359.08|360.77|359.07|360.79|359.09|360.77|359.07|4
1729388690000|2024-10-20 01:44:50|360.78|359.08|360.77|359.07|360.78|359.08|360.77|359.07|4
1729388700000|2024-10-20 01:45:00|360.78|359.08|360.77|359.07|360.8|359.1|360.7|359|13
1729388710000|2024-10-20 01:45:10|360.76|359.06|360.76|359.06|360.76|359.06|360.76|359.06|1
1729388720000|2024-10-20 01:45:20|360.78|359.08|360.85|359.15|360.93|359.23|360.78|359.08|11
1729388730000|2024-10-20 01:45:30|360.84|359.14|360.8|359.1|360.85|359.15|360.76|359.06|12
1729388740000|2024-10-20 01:45:40|360.78|359.08|360.78|359.08|360.78|359.08|360.75|359.05|8
1729388750000|2024-10-20 01:45:50|360.8|359.1|360.77|359.07|360.82|359.12|360.77|359.07|11
1729388760000|2024-10-20 01:46:00|360.78|359.08|360.88|359.18|360.88|359.18|360.77|359.07|10
1729388770000|2024-10-20 01:46:10|360.87|359.17|360.81|359.11|360.88|359.18|360.8|359.1|15
1729388780000|2024-10-20 01:46:20|360.82|359.12|360.88|359.18|360.88|359.18|360.82|359.12|6
1729388790000|2024-10-20 01:46:30|360.89|359.19|360.87|359.17|360.91|359.21|360.85|359.15|11
1729388800000|2024-10-20 01:46:40|360.88|359.18|360.9|359.2|360.97|359.27|360.88|359.18|9
1729388810000|2024-10-20 01:46:50|360.89|359.19|360.89|359.19|360.9|359.2|360.88|359.18|5
1729388820000|2024-10-20 01:47:00|360.92|359.22|360.98|359.28|361.01|359.31|360.92|359.22|9
1729388830000|2024-10-20 01:47:10|360.97|359.27|360.93|359.23|360.97|359.27|360.92|359.22|5
1729388840000|2024-10-20 01:47:20|360.94|359.24|361.03|359.33|361.06|359.36|360.94|359.24|11
1729388850000|2024-10-20 01:47:30|361.02|359.32|360.93|359.23|361.04|359.34|360.93|359.23|12
1729388860000|2024-10-20 01:47:40|360.91|359.21|360.95|359.25|360.97|359.27|360.91|359.21|10
1729388870000|2024-10-20 01:47:50|360.97|359.27|360.95|359.25|360.97|359.27|360.95|359.25|3
1729388880000|2024-10-20 01:48:00|360.96|359.26|360.94|359.24|360.97|359.27|360.94|359.24|4
1729388890000|2024-10-20 01:48:10|360.95|359.25|360.89|359.19|360.95|359.25|360.88|359.18|13
1729388900000|2024-10-20 01:48:20|360.86|359.16|360.86|359.16|360.88|359.18|360.84|359.14|7
1729388910000|2024-10-20 01:48:30|360.87|359.17|360.87|359.17|360.87|359.17|360.87|359.17|1
1729388920000|2024-10-20 01:48:40|360.86|359.16|360.86|359.16|360.95|359.25|360.86|359.16|13
1729388930000|2024-10-20 01:48:50|360.85|359.15|360.79|359.09|360.85|359.15|360.79|359.09|13
1729388940000|2024-10-20 01:49:00|360.8|359.1|360.89|359.19|360.9|359.2|360.8|359.1|10
1729388950000|2024-10-20 01:49:10|360.88|359.18|360.9|359.2|360.91|359.21|360.88|359.18|8
1729388960000|2024-10-20 01:49:20|360.92|359.22|361.21|359.51|361.23|359.53|360.92|359.22|17
1729388970000|2024-10-20 01:49:30|361.17|359.47|361.21|359.51|361.31|359.61|361.17|359.47|16
1729388980000|2024-10-20 01:49:40|361.2|359.5|361.17|359.47|361.25|359.55|361.15|359.45|16
1729388990000|2024-10-20 01:49:50|361.16|359.46|361.15|359.45|361.17|359.47|361.14|359.44|9
1729389000000|2024-10-20 01:50:00|361.14|359.44|360.99|359.29|361.14|359.44|360.99|359.29|13
1729389010000|2024-10-20 01:50:10|361.01|359.31|360.88|359.18|361.08|359.38|360.88|359.18|14
1729389020000|2024-10-20 01:50:20|360.87|359.17|360.9|359.2|360.91|359.21|360.87|359.17|16
1729389030000|2024-10-20 01:50:30|360.91|359.21|360.95|359.25|360.95|359.25|360.9|359.2|16
1729389040000|2024-10-20 01:50:40|360.93|359.23|360.88|359.18|360.93|359.23|360.86|359.16|9
1729389050000|2024-10-20 01:50:50|360.91|359.21|360.91|359.21|360.93|359.23|360.87|359.17|12
1729389060000|2024-10-20 01:51:00|360.9|359.2|360.89|359.19|360.9|359.2|360.89|359.19|2
1729389070000|2024-10-20 01:51:10|360.9|359.2|360.81|359.11|360.94|359.24|360.81|359.11|10
1729389080000|2024-10-20 01:51:20|360.83|359.13|360.86|359.16|360.86|359.16|360.78|359.08|15
1729389090000|2024-10-20 01:51:30|360.89|359.19|360.77|359.07|360.89|359.19|360.77|359.07|10
1729389100000|2024-10-20 01:51:40|360.76|359.06|360.77|359.07|360.79|359.09|360.75|359.05|11
1729389110000|2024-10-20 01:51:50|360.76|359.06|360.76|359.06|360.77|359.07|360.75|359.05|5
1729389120000|2024-10-20 01:52:00|360.77|359.07|360.85|359.15|360.86|359.16|360.77|359.07|7
1729389130000|2024-10-20 01:52:10|360.86|359.16|361.07|359.37|361.07|359.37|360.86|359.16|15
1729389140000|2024-10-20 01:52:20|361|359.3|360.89|359.19|361|359.3|360.87|359.17|12
1729389150000|2024-10-20 01:52:30|360.91|359.21|360.96|359.26|360.99|359.29|360.9|359.2|10
1729389160000|2024-10-20 01:52:40|360.97|359.27|360.98|359.28|360.98|359.28|360.97|359.27|2
1729389170000|2024-10-20 01:52:50|360.96|359.26|360.94|359.24|360.96|359.26|360.94|359.24|5
1729389180000|2024-10-20 01:53:00|360.93|359.23|360.95|359.25|360.98|359.28|360.93|359.23|12
1729389200000|2024-10-20 01:53:20|360.88|359.18|360.89|359.19|360.89|359.19|360.88|359.18|2
1729389210000|2024-10-20 01:53:30|360.91|359.21|360.95|359.25|360.97|359.27|360.91|359.21|8
1729389220000|2024-10-20 01:53:40|360.94|359.24|360.97|359.27|360.97|359.27|360.94|359.24|10
1729389230000|2024-10-20 01:53:50|360.99|359.29|361.01|359.31|361.05|359.35|360.94|359.24|12
1729389240000|2024-10-20 01:54:00|360.97|359.27|360.98|359.28|361|359.3|360.97|359.27|8
1729389250000|2024-10-20 01:54:10|360.97|359.27|360.97|359.27|360.97|359.27|360.97|359.27|1
1729389260000|2024-10-20 01:54:20|361|359.3|361|359.3|361.05|359.35|360.98|359.28|9
1729389270000|2024-10-20 01:54:30|360.97|359.27|360.93|359.23|360.97|359.27|360.93|359.23|9
1729389280000|2024-10-20 01:54:40|360.94|359.24|360.94|359.24|360.95|359.25|360.93|359.23|15
1729389290000|2024-10-20 01:54:50|360.95|359.25|360.9|359.2|360.97|359.27|360.88|359.18|12
1729389300000|2024-10-20 01:55:00|360.89|359.19|360.86|359.16|360.9|359.2|360.85|359.15|8
1729389310000|2024-10-20 01:55:10|360.85|359.15|360.91|359.21|360.92|359.22|360.84|359.14|8
1729389320000|2024-10-20 01:55:20|360.92|359.22|360.94|359.24|360.94|359.24|360.92|359.22|2
1729389330000|2024-10-20 01:55:30|360.95|359.25|360.95|359.25|360.96|359.26|360.95|359.25|3
1729389340000|2024-10-20 01:55:40|360.94|359.24|360.94|359.24|360.95|359.25|360.92|359.22|6
1729389350000|2024-10-20 01:55:50|360.93|359.23|360.94|359.24|360.94|359.24|360.93|359.23|2
1729389360000|2024-10-20 01:56:00|360.96|359.26|360.96|359.26|361.03|359.33|360.96|359.26|14
1729389370000|2024-10-20 01:56:10|360.97|359.27|360.87|359.17|360.97|359.27|360.87|359.17|7
1729389380000|2024-10-20 01:56:20|360.9|359.2|360.9|359.2|360.93|359.23|360.9|359.2|5
1729389390000|2024-10-20 01:56:30|360.88|359.18|360.95|359.25|360.95|359.25|360.88|359.18|6
1729389400000|2024-10-20 01:56:40|360.94|359.24|360.9|359.2|360.94|359.24|360.89|359.19|5
1729389410000|2024-10-20 01:56:50|360.89|359.19|360.86|359.16|360.89|359.19|360.86|359.16|3
1729389420000|2024-10-20 01:57:00|360.87|359.17|360.86|359.16|360.87|359.17|360.86|359.16|2
1729389430000|2024-10-20 01:57:10|360.87|359.17|360.76|359.06|360.87|359.17|360.76|359.06|3
1729389440000|2024-10-20 01:57:20|360.75|359.05|360.77|359.07|360.77|359.07|360.75|359.05|12
1729389450000|2024-10-20 01:57:30|360.78|359.08|360.79|359.09|360.8|359.1|360.78|359.08|10
1729389460000|2024-10-20 01:57:40|360.78|359.08|360.81|359.11|360.82|359.12|360.78|359.08|6
1729389470000|2024-10-20 01:57:50|360.82|359.12|360.8|359.1|360.82|359.12|360.78|359.08|5
1729389480000|2024-10-20 01:58:00|360.82|359.12|360.76|359.06|360.82|359.12|360.76|359.06|10
1729389490000|2024-10-20 01:58:10|360.75|359.05|360.76|359.06|360.76|359.06|360.66|358.96|16
1729389500000|2024-10-20 01:58:20|360.77|359.07|360.58|358.88|360.77|359.07|360.56|358.86|10
1729389510000|2024-10-20 01:58:30|360.57|358.87|360.58|358.88|360.58|358.88|360.57|358.87|4
1729389520000|2024-10-20 01:58:40|360.59|358.89|360.55|358.85|360.59|358.89|360.55|358.85|6
1729389530000|2024-10-20 01:58:50|360.54|358.84|360.5|358.8|360.54|358.84|360.48|358.78|9
1729389540000|2024-10-20 01:59:00|360.54|358.84|360.52|358.82|360.58|358.88|360.51|358.81|9
1729389550000|2024-10-20 01:59:10|360.53|358.83|360.54|358.84|360.55|358.85|360.52|358.82|5
1729389560000|2024-10-20 01:59:20|360.53|358.83|360.52|358.82|360.53|358.83|360.5|358.8|6
1729389570000|2024-10-20 01:59:30|360.51|358.81|360.53|358.83|360.53|358.83|360.5|358.8|5
1729389580000|2024-10-20 01:59:40|360.56|358.86|360.55|358.85|360.59|358.89|360.55|358.85|4
1729389600000|2024-10-20 02:00:00|360.58|358.88|360.51|358.81|360.58|358.88|360.47|358.77|10
1729389610000|2024-10-20 02:00:10|360.52|358.82|360.69|358.99|360.71|359.01|360.52|358.82|22
1729389620000|2024-10-20 02:00:20|360.68|358.98|360.81|359.11|360.82|359.12|360.65|358.95|15
1729389630000|2024-10-20 02:00:30|360.77|359.07|360.69|358.99|360.79|359.09|360.67|358.97|9
1729389640000|2024-10-20 02:00:40|360.68|358.98|360.69|358.99|360.69|358.99|360.68|358.98|6
1729389650000|2024-10-20 02:00:50|360.72|359.02|360.91|359.21|361|359.3|360.72|359.02|19
1729389660000|2024-10-20 02:01:00|360.9|359.2|361.01|359.31|361.02|359.32|360.9|359.2|13
1729389670000|2024-10-20 02:01:10|361|359.3|361.12|359.42|361.15|359.45|361|359.3|15
1729389680000|2024-10-20 02:01:20|361.07|359.37|360.91|359.21|361.07|359.37|360.89|359.19|18
1729389690000|2024-10-20 02:01:30|360.9|359.2|360.86|359.16|360.9|359.2|360.85|359.15|10
1729389700000|2024-10-20 02:01:40|360.85|359.15|360.85|359.15|360.86|359.16|360.85|359.15|3
1729389710000|2024-10-20 02:01:50|360.88|359.18|360.86|359.16|360.88|359.18|360.81|359.11|12
1729389720000|2024-10-20 02:02:00|360.88|359.18|361.08|359.38|361.1|359.4|360.86|359.16|13
1729389730000|2024-10-20 02:02:10|361.07|359.37|360.89|359.19|361.08|359.38|360.85|359.15|17
1729389740000|2024-10-20 02:02:20|360.85|359.15|360.87|359.17|360.9|359.2|360.82|359.12|21
1729389750000|2024-10-20 02:02:30|360.86|359.16|360.88|359.18|360.88|359.18|360.85|359.15|5
1729389760000|2024-10-20 02:02:40|360.89|359.19|360.99|359.29|361.01|359.31|360.89|359.19|18
1729389770000|2024-10-20 02:02:50|360.98|359.28|361.04|359.34|361.04|359.34|360.97|359.27|7
1729389780000|2024-10-20 02:03:00|361.02|359.32|360.97|359.27|361.02|359.32|360.94|359.24|19
1729389790000|2024-10-20 02:03:10|360.98|359.28|360.96|359.26|360.98|359.28|360.96|359.26|6
1729389800000|2024-10-20 02:03:20|360.95|359.25|361|359.3|361|359.3|360.95|359.25|6
1729389810000|2024-10-20 02:03:30|360.97|359.27|360.96|359.26|361|359.3|360.96|359.26|11
1729389820000|2024-10-20 02:03:40|360.99|359.29|360.97|359.27|360.99|359.29|360.96|359.26|4
1729389830000|2024-10-20 02:03:50|361|359.3|361.03|359.33|361.03|359.33|360.98|359.28|10
1729389840000|2024-10-20 02:04:00|361.04|359.34|361.21|359.51|361.24|359.54|361.04|359.34|17
1729389850000|2024-10-20 02:04:10|361.2|359.5|361.09|359.39|361.2|359.5|361.08|359.38|8
1729389860000|2024-10-20 02:04:20|361.07|359.37|361.17|359.47|361.23|359.53|361.07|359.37|14
1729389870000|2024-10-20 02:04:30|361.18|359.48|361.23|359.53|361.36|359.66|361.18|359.48|14
1729389880000|2024-10-20 02:04:40|361.27|359.57|361.27|359.57|361.29|359.59|361.26|359.56|5
1729389890000|2024-10-20 02:04:50|361.29|359.59|361.28|359.58|361.29|359.59|361.27|359.57|6
1729389900000|2024-10-20 02:05:00|361.29|359.59|361.29|359.59|361.31|359.61|361.28|359.58|6
1729389910000|2024-10-20 02:05:10|361.28|359.58|361.23|359.53|361.29|359.59|361.23|359.53|15
1729389920000|2024-10-20 02:05:20|361.22|359.52|361.3|359.6|361.3|359.6|361.22|359.52|5
1729389930000|2024-10-20 02:05:30|361.29|359.59|361.26|359.56|361.29|359.59|361.25|359.55|8
1729389940000|2024-10-20 02:05:40|361.27|359.57|361.25|359.55|361.27|359.57|361.24|359.54|4
1729389950000|2024-10-20 02:05:50|361.23|359.53|361.19|359.49|361.25|359.55|361.16|359.46|13
1729389960000|2024-10-20 02:06:00|361.18|359.48|361.2|359.5|361.21|359.51|361.14|359.44|10
1729389970000|2024-10-20 02:06:10|361.19|359.49|361.17|359.47|361.19|359.49|361.16|359.46|4
1729389980000|2024-10-20 02:06:20|361.19|359.49|361.19|359.49|361.19|359.49|361.19|359.49|1
1729389990000|2024-10-20 02:06:30|361.17|359.47|361.16|359.46|361.17|359.47|361.15|359.45|6
1729390000000|2024-10-20 02:06:40|361.15|359.45|361.05|359.35|361.16|359.46|361.05|359.35|10
1729390010000|2024-10-20 02:06:50|361.06|359.36|361.07|359.37|361.11|359.41|361.05|359.35|12
1729390020000|2024-10-20 02:07:00|361.06|359.36|361.07|359.37|361.11|359.41|361.05|359.35|9
1729390030000|2024-10-20 02:07:10|361.1|359.4|361.11|359.41|361.13|359.43|361.1|359.4|7
1729390040000|2024-10-20 02:07:20|361.1|359.4|361.1|359.4|361.1|359.4|361.09|359.39|9
1729390050000|2024-10-20 02:07:30|361.09|359.39|361.08|359.38|361.1|359.4|361.06|359.36|9
1729390060000|2024-10-20 02:07:40|361.07|359.37|361.09|359.39|361.12|359.42|361.07|359.37|12
1729390070000|2024-10-20 02:07:50|361.11|359.41|361.12|359.42|361.12|359.42|361.1|359.4|7
1729390080000|2024-10-20 02:08:00|361.14|359.44|361.18|359.48|361.18|359.48|361.14|359.44|12
1729390090000|2024-10-20 02:08:10|361.23|359.53|361.28|359.58|361.3|359.6|361.23|359.53|5
1729390100000|2024-10-20 02:08:20|361.27|359.57|361.28|359.58|361.28|359.58|361.27|359.57|6
1729390110000|2024-10-20 02:08:30|361.3|359.6|361.33|359.63|361.33|359.63|361.3|359.6|5
1729390120000|2024-10-20 02:08:40|361.31|359.61|361.24|359.54|361.31|359.61|361.22|359.52|8
1729390130000|2024-10-20 02:08:50|361.23|359.53|361.24|359.54|361.24|359.54|361.23|359.53|2
1729390140000|2024-10-20 02:09:00|361.23|359.53|361.19|359.49|361.24|359.54|361.18|359.48|9
1729390150000|2024-10-20 02:09:10|361.18|359.48|361.18|359.48|361.19|359.49|361.17|359.47|9
1729390170000|2024-10-20 02:09:30|361.17|359.47|361.09|359.39|361.17|359.47|361.06|359.36|7
1729390180000|2024-10-20 02:09:40|361.08|359.38|361.08|359.38|361.08|359.38|361.07|359.37|5
1729390190000|2024-10-20 02:09:50|361.07|359.37|361.11|359.41|361.11|359.41|361.07|359.37|9
1729390200000|2024-10-20 02:10:00|361.13|359.43|361.15|359.45|361.16|359.46|361.13|359.43|4
1729390210000|2024-10-20 02:10:10|361.16|359.46|361.11|359.41|361.17|359.47|361.1|359.4|7
1729390220000|2024-10-20 02:10:20|361.09|359.39|361.09|359.39|361.1|359.4|361.08|359.38|5
1729390230000|2024-10-20 02:10:30|361.08|359.38|361.08|359.38|361.09|359.39|361.08|359.38|9
1729390240000|2024-10-20 02:10:40|361.06|359.36|361.25|359.55|361.26|359.56|361.06|359.36|9
1729390250000|2024-10-20 02:10:50|361.26|359.56|361.26|359.56|361.26|359.56|361.23|359.53|6
1729390260000|2024-10-20 02:11:00|361.25|359.55|361.3|359.6|361.3|359.6|361.24|359.54|12
1729390270000|2024-10-20 02:11:10|361.29|359.59|361.32|359.62|361.32|359.62|361.29|359.59|6
1729390280000|2024-10-20 02:11:20|361.33|359.63|361.33|359.63|361.33|359.63|361.33|359.63|1
1729390300000|2024-10-20 02:11:40|361.32|359.62|361.33|359.63|361.35|359.65|361.32|359.62|6
1729390310000|2024-10-20 02:11:50|361.34|359.64|361.36|359.66|361.37|359.67|361.34|359.64|3
1729390320000|2024-10-20 02:12:00|361.35|359.65|361.36|359.66|361.36|359.66|361.34|359.64|8
1729390330000|2024-10-20 02:12:10|361.37|359.67|361.26|359.56|361.37|359.67|361.26|359.56|8
1729390340000|2024-10-20 02:12:20|361.18|359.48|361.24|359.54|361.25|359.55|361.18|359.48|5
1729390350000|2024-10-20 02:12:30|361.26|359.56|361.25|359.55|361.26|359.56|361.23|359.53|5
1729390360000|2024-10-20 02:12:40|361.32|359.62|361.45|359.75|361.46|359.76|361.29|359.59|8
1729390370000|2024-10-20 02:12:50|361.4|359.7|361.42|359.72|361.42|359.72|361.38|359.68|8
1729390380000|2024-10-20 02:13:00|361.41|359.71|361.58|359.88|361.6|359.9|361.41|359.71|12
1729390390000|2024-10-20 02:13:10|361.57|359.87|361.66|359.96|361.66|359.96|361.51|359.81|16
1729390400000|2024-10-20 02:13:20|361.67|359.97|361.45|359.75|361.67|359.97|361.45|359.75|21
1729390410000|2024-10-20 02:13:30|361.44|359.74|361.47|359.77|361.48|359.78|361.43|359.73|8
1729390420000|2024-10-20 02:13:40|361.46|359.76|361.4|359.7|361.46|359.76|361.39|359.69|10
1729390430000|2024-10-20 02:13:50|361.39|359.69|361.43|359.73|361.44|359.74|361.39|359.69|9
1729390440000|2024-10-20 02:14:00|361.41|359.71|361.41|359.71|361.43|359.73|361.4|359.7|14
1729390450000|2024-10-20 02:14:10|361.4|359.7|361.41|359.71|361.41|359.71|361.4|359.7|4
1729390460000|2024-10-20 02:14:20|361.42|359.72|361.53|359.83|361.53|359.83|361.42|359.72|12
1729390470000|2024-10-20 02:14:30|361.54|359.84|361.52|359.82|361.55|359.85|361.52|359.82|9
1729390480000|2024-10-20 02:14:40|361.51|359.81|361.46|359.76|361.51|359.81|361.45|359.75|9
1729390490000|2024-10-20 02:14:50|361.45|359.75|361.46|359.76|361.47|359.77|361.45|359.75|10
1729390500000|2024-10-20 02:15:00|361.47|359.77|361.58|359.88|361.58|359.88|361.47|359.77|10
1729390510000|2024-10-20 02:15:10|361.57|359.87|361.58|359.88|361.58|359.88|361.57|359.87|8
1729390520000|2024-10-20 02:15:20|361.57|359.87|361.59|359.89|361.59|359.89|361.57|359.87|3
1729390530000|2024-10-20 02:15:30|361.58|359.88|361.46|359.76|361.59|359.89|361.45|359.75|11
1729390540000|2024-10-20 02:15:40|361.45|359.75|361.45|359.75|361.47|359.77|361.44|359.74|11
1729390550000|2024-10-20 02:15:50|361.46|359.76|361.47|359.77|361.47|359.77|361.46|359.76|4
1729390560000|2024-10-20 02:16:00|361.48|359.78|361.51|359.81|361.53|359.83|361.48|359.78|6
1729390570000|2024-10-20 02:16:10|361.52|359.82|361.41|359.71|361.54|359.84|361.41|359.71|11
1729390580000|2024-10-20 02:16:20|361.44|359.74|361.45|359.75|361.45|359.75|361.42|359.72|7
1729390590000|2024-10-20 02:16:30|361.46|359.76|361.47|359.77|361.5|359.8|361.46|359.76|8
1729390600000|2024-10-20 02:16:40|361.49|359.79|361.58|359.88|361.58|359.88|361.49|359.79|12
1729390610000|2024-10-20 02:16:50|361.59|359.89|361.6|359.9|361.65|359.95|361.59|359.89|8
1729390620000|2024-10-20 02:17:00|361.59|359.89|361.59|359.89|361.59|359.89|361.57|359.87|7
1729390630000|2024-10-20 02:17:10|361.58|359.88|361.63|359.93|361.63|359.93|361.58|359.88|10
1729390640000|2024-10-20 02:17:20|361.62|359.92|361.58|359.88|361.65|359.95|361.58|359.88|10
1729390680000|2024-10-20 02:18:00|361.56|359.86|361.65|359.95|361.75|360.05|361.47|359.77|10
1729390690000|2024-10-20 02:18:10|361.63|359.93|361.57|359.87|361.63|359.93|361.57|359.87|10
1729390700000|2024-10-20 02:18:20|361.58|359.88|361.58|359.88|361.58|359.88|361.58|359.88|1
1729390720000|2024-10-20 02:18:40|361.48|359.78|361.49|359.79|361.49|359.79|361.47|359.77|4
1729390730000|2024-10-20 02:18:50|361.48|359.78|361.49|359.79|361.49|359.79|361.48|359.78|2
1729390740000|2024-10-20 02:19:00|361.5|359.8|361.49|359.79|361.53|359.83|361.49|359.79|8
1729390770000|2024-10-20 02:19:30|361.51|359.81|361.51|359.81|361.51|359.81|361.51|359.81|1
1729390780000|2024-10-20 02:19:40|361.5|359.8|361.54|359.84|361.55|359.85|361.5|359.8|4
1729390790000|2024-10-20 02:19:50|361.52|359.82|361.55|359.85|361.55|359.85|361.52|359.82|4
1729390800000|2024-10-20 02:20:00|361.54|359.84|361.53|359.83|361.56|359.86|361.53|359.83|11
1729390810000|2024-10-20 02:20:10|361.48|359.78|361.5|359.8|361.51|359.81|361.48|359.78|5
1729390820000|2024-10-20 02:20:20|361.51|359.81|361.5|359.8|361.51|359.81|361.5|359.8|8
1729390830000|2024-10-20 02:20:30|361.47|359.77|361.47|359.77|361.47|359.77|361.47|359.77|1
1729390840000|2024-10-20 02:20:40|361.45|359.75|361.36|359.66|361.45|359.75|361.34|359.64|7
1729390850000|2024-10-20 02:20:50|361.37|359.67|361.39|359.69|361.4|359.7|361.36|359.66|8
1729390860000|2024-10-20 02:21:00|361.38|359.68|361.38|359.68|361.39|359.69|361.38|359.68|3
1729390880000|2024-10-20 02:21:20|361.37|359.67|361.37|359.67|361.38|359.68|361.37|359.67|7
1729390890000|2024-10-20 02:21:30|361.38|359.68|361.35|359.65|361.38|359.68|361.34|359.64|5
1729390900000|2024-10-20 02:21:40|361.38|359.68|361.39|359.69|361.39|359.69|361.38|359.68|2
1729390910000|2024-10-20 02:21:50|361.37|359.67|361.38|359.68|361.38|359.68|361.37|359.67|2
1729390920000|2024-10-20 02:22:00|361.36|359.66|361.24|359.54|361.36|359.66|361.24|359.54|6
1729390930000|2024-10-20 02:22:10|361.25|359.55|361.28|359.58|361.29|359.59|361.25|359.55|3
1729390950000|2024-10-20 02:22:30|361.29|359.59|361.29|359.59|361.29|359.59|361.29|359.59|1
1729390970000|2024-10-20 02:22:50|361.28|359.58|361.3|359.6|361.31|359.61|361.27|359.57|5
1729390980000|2024-10-20 02:23:00|361.28|359.58|361.29|359.59|361.3|359.6|361.28|359.58|3
1729390990000|2024-10-20 02:23:10|361.28|359.58|361.19|359.49|361.28|359.58|361.18|359.48|6
1729391000000|2024-10-20 02:23:20|361.18|359.48|361.04|359.34|361.18|359.48|361.04|359.34|7
1729391010000|2024-10-20 02:23:30|361.03|359.33|360.83|359.13|361.03|359.33|360.83|359.13|9
1729391020000|2024-10-20 02:23:40|360.79|359.09|360.71|359.01|360.79|359.09|360.71|359.01|3
1729391030000|2024-10-20 02:23:50|360.72|359.02|360.74|359.04|360.74|359.04|360.72|359.02|4
1729391040000|2024-10-20 02:24:00|360.73|359.03|360.6|358.9|360.73|359.03|360.6|358.9|7
1729391050000|2024-10-20 02:24:10|360.61|358.91|360.63|358.93|360.69|358.99|360.61|358.91|6
1729391060000|2024-10-20 02:24:20|360.62|358.92|360.61|358.91|360.62|358.92|360.58|358.88|6
1729391070000|2024-10-20 02:24:30|360.6|358.9|360.79|359.09|360.79|359.09|360.57|358.87|12
1729391080000|2024-10-20 02:24:40|360.78|359.08|360.78|359.08|360.79|359.09|360.75|359.05|11
1729391100000|2024-10-20 02:25:00|360.8|359.1|360.89|359.19|360.89|359.19|360.8|359.1|6
1729391110000|2024-10-20 02:25:10|360.9|359.2|360.73|359.03|360.92|359.22|360.73|359.03|14
1729391120000|2024-10-20 02:25:20|360.6|358.9|360.6|358.9|360.61|358.91|360.58|358.88|5
1729391130000|2024-10-20 02:25:30|360.61|358.91|360.59|358.89|360.66|358.96|360.59|358.89|12
1729391140000|2024-10-20 02:25:40|360.6|358.9|360.68|358.98|360.68|358.98|360.6|358.9|10
1729391150000|2024-10-20 02:25:50|360.67|358.97|360.69|358.99|360.7|359|360.67|358.97|5
1729391160000|2024-10-20 02:26:00|360.68|358.98|360.9|359.2|360.9|359.2|360.68|358.98|14
1729391170000|2024-10-20 02:26:10|360.87|359.17|360.94|359.24|360.97|359.27|360.87|359.17|14
1729391180000|2024-10-20 02:26:20|360.95|359.25|360.91|359.21|360.95|359.25|360.89|359.19|13
1729391190000|2024-10-20 02:26:30|360.92|359.22|360.91|359.21|360.95|359.25|360.89|359.19|15
1729391200000|2024-10-20 02:26:40|360.92|359.22|360.92|359.22|360.92|359.22|360.9|359.2|9
1729391210000|2024-10-20 02:26:50|360.93|359.23|360.89|359.19|360.95|359.25|360.89|359.19|11
1729391220000|2024-10-20 02:27:00|360.91|359.21|360.9|359.2|360.94|359.24|360.9|359.2|8
1729391230000|2024-10-20 02:27:10|360.91|359.21|360.81|359.11|360.91|359.21|360.8|359.1|14
1729391240000|2024-10-20 02:27:20|360.8|359.1|360.85|359.15|360.86|359.16|360.8|359.1|9
1729391250000|2024-10-20 02:27:30|360.86|359.16|360.85|359.15|360.89|359.19|360.83|359.13|10
1729391260000|2024-10-20 02:27:40|360.84|359.14|360.92|359.22|360.93|359.23|360.84|359.14|16
1729391270000|2024-10-20 02:27:50|360.93|359.23|360.99|359.29|361|359.3|360.93|359.23|5
1729391280000|2024-10-20 02:28:00|361|359.3|360.97|359.27|361|359.3|360.97|359.27|11
1729391290000|2024-10-20 02:28:10|360.98|359.28|360.98|359.28|360.99|359.29|360.98|359.28|15
1729391300000|2024-10-20 02:28:20|360.99|359.29|360.99|359.29|360.99|359.29|360.98|359.28|7
1729391310000|2024-10-20 02:28:30|361|359.3|361.05|359.35|361.07|359.37|361|359.3|6
1729391320000|2024-10-20 02:28:40|361.04|359.34|361.07|359.37|361.07|359.37|361.04|359.34|7
1729391330000|2024-10-20 02:28:50|361.06|359.36|361.09|359.39|361.09|359.39|361.06|359.36|3
1729391340000|2024-10-20 02:29:00|361.11|359.41|361.11|359.41|361.12|359.42|361.1|359.4|5
1729391350000|2024-10-20 02:29:10|361.12|359.42|361.18|359.48|361.22|359.52|361.12|359.42|13
1729391360000|2024-10-20 02:29:20|361.19|359.49|361.19|359.49|361.19|359.49|361.18|359.48|3
1729391370000|2024-10-20 02:29:30|361.18|359.48|361.18|359.48|361.19|359.49|361.18|359.48|7
1729391380000|2024-10-20 02:29:40|361.19|359.49|361.21|359.51|361.21|359.51|361.19|359.49|12
1729391390000|2024-10-20 02:29:50|361.2|359.5|361.17|359.47|361.2|359.5|361.16|359.46|13
1729391400000|2024-10-20 02:30:00|361.19|359.49|361.18|359.48|361.21|359.51|361.16|359.46|12
1729391420000|2024-10-20 02:30:20|361.2|359.5|361.2|359.5|361.2|359.5|361.2|359.5|1
1729391430000|2024-10-20 02:30:30|361.22|359.52|361.2|359.5|361.23|359.53|361.2|359.5|8
1729391440000|2024-10-20 02:30:40|361.23|359.53|361.34|359.64|361.39|359.69|361.22|359.52|10
1729391450000|2024-10-20 02:30:50|361.32|359.62|361.3|359.6|361.32|359.62|361.3|359.6|8
1729391460000|2024-10-20 02:31:00|361.31|359.61|361.52|359.82|361.52|359.82|361.31|359.61|11
1729391470000|2024-10-20 02:31:10|361.51|359.81|361.48|359.78|361.57|359.87|361.48|359.78|14
1729391480000|2024-10-20 02:31:20|361.47|359.77|361.36|359.66|361.47|359.77|361.33|359.63|16
1729391490000|2024-10-20 02:31:30|361.37|359.67|361.31|359.61|361.37|359.67|361.31|359.61|8
1729391500000|2024-10-20 02:31:40|361.33|359.63|361.39|359.69|361.42|359.72|361.33|359.63|10
1729391510000|2024-10-20 02:31:50|361.38|359.68|361.46|359.76|361.46|359.76|361.37|359.67|9
1729391520000|2024-10-20 02:32:00|361.45|359.75|361.52|359.82|361.55|359.85|361.45|359.75|10
1729391530000|2024-10-20 02:32:10|361.51|359.81|361.53|359.83|361.53|359.83|361.5|359.8|13
1729391540000|2024-10-20 02:32:20|361.55|359.85|361.62|359.92|361.65|359.95|361.53|359.83|15
1729391550000|2024-10-20 02:32:30|361.6|359.9|361.57|359.87|361.6|359.9|361.57|359.87|10
1729391560000|2024-10-20 02:32:40|361.59|359.89|361.49|359.79|361.59|359.89|361.45|359.75|9
1729391570000|2024-10-20 02:32:50|361.48|359.78|361.5|359.8|361.57|359.87|361.42|359.72|15
1729391580000|2024-10-20 02:33:00|361.52|359.82|361.47|359.77|361.52|359.82|361.47|359.77|5
1729391600000|2024-10-20 02:33:20|361.49|359.79|361.51|359.81|361.53|359.83|361.49|359.79|3
1729391610000|2024-10-20 02:33:30|361.57|359.87|361.52|359.82|361.6|359.9|361.52|359.82|11
1729391620000|2024-10-20 02:33:40|361.51|359.81|361.51|359.81|361.52|359.82|361.51|359.81|3
1729391630000|2024-10-20 02:33:50|361.53|359.83|361.5|359.8|361.54|359.84|361.5|359.8|6
1729391640000|2024-10-20 02:34:00|361.47|359.77|361.44|359.74|361.47|359.77|361.44|359.74|7
1729391650000|2024-10-20 02:34:10|361.46|359.76|361.48|359.78|361.5|359.8|361.46|359.76|7
1729391660000|2024-10-20 02:34:20|361.47|359.77|361.47|359.77|361.47|359.77|361.47|359.77|1
1729391680000|2024-10-20 02:34:40|361.48|359.78|361.49|359.79|361.49|359.79|361.48|359.78|6
1729391690000|2024-10-20 02:34:50|361.6|359.9|361.38|359.68|361.6|359.9|361.37|359.67|13
1729391700000|2024-10-20 02:35:00|361.39|359.69|361.39|359.69|361.41|359.71|361.33|359.63|10
1729391710000|2024-10-20 02:35:10|361.35|359.65|361.33|359.63|361.35|359.65|361.33|359.63|2
1729391720000|2024-10-20 02:35:20|361.32|359.62|361.32|359.62|361.33|359.63|361.32|359.62|3
1729391730000|2024-10-20 02:35:30|361.33|359.63|361.36|359.66|361.37|359.67|361.33|359.63|6
1729391760000|2024-10-20 02:36:00|361.34|359.64|361.47|359.77|361.47|359.77|361.34|359.64|8
1729391770000|2024-10-20 02:36:10|361.46|359.76|361.55|359.85|361.55|359.85|361.44|359.74|12
1729391780000|2024-10-20 02:36:20|361.54|359.84|361.67|359.97|361.71|360.01|361.54|359.84|18
1729391790000|2024-10-20 02:36:30|361.66|359.96|361.66|359.96|361.67|359.97|361.66|359.96|3
1729391800000|2024-10-20 02:36:40|361.67|359.97|361.62|359.92|361.69|359.99|361.6|359.9|7
1729391810000|2024-10-20 02:36:50|361.65|359.95|361.65|359.95|361.7|360|361.65|359.95|7
1729391820000|2024-10-20 02:37:00|361.64|359.94|361.64|359.94|361.64|359.94|361.61|359.91|7
1729391830000|2024-10-20 02:37:10|361.62|359.92|361.7|360|361.71|360.01|361.61|359.91|7
1729391840000|2024-10-20 02:37:20|361.82|360.12|361.82|360.12|361.84|360.14|361.81|360.11|5
1729391850000|2024-10-20 02:37:30|361.83|360.13|361.9|360.2|361.9|360.2|361.83|360.13|15
1729391860000|2024-10-20 02:37:40|361.89|360.19|361.83|360.13|361.89|360.19|361.83|360.13|6
1729391870000|2024-10-20 02:37:50|361.84|360.14|361.83|360.13|361.89|360.19|361.79|360.09|12
1729391880000|2024-10-20 02:38:00|361.82|360.12|361.85|360.15|361.85|360.15|361.82|360.12|7
1729391890000|2024-10-20 02:38:10|361.87|360.17|361.91|360.21|361.91|360.21|361.84|360.14|5
1729391900000|2024-10-20 02:38:20|361.9|360.2|361.83|360.13|361.9|360.2|361.83|360.13|6
1729391910000|2024-10-20 02:38:30|361.82|360.12|361.77|360.07|361.82|360.12|361.77|360.07|3
1729391920000|2024-10-20 02:38:40|361.79|360.09|361.79|360.09|361.79|360.09|361.79|360.09|1
1729391930000|2024-10-20 02:38:50|361.78|360.08|361.7|360|361.78|360.08|361.7|360|3
1729391940000|2024-10-20 02:39:00|361.71|360.01|361.77|360.07|361.78|360.08|361.71|360.01|10
1729391950000|2024-10-20 02:39:10|361.75|360.05|361.76|360.06|361.76|360.06|361.75|360.05|2
1729391960000|2024-10-20 02:39:20|361.78|360.08|361.78|360.08|361.79|360.09|361.78|360.08|3
1729391970000|2024-10-20 02:39:30|361.79|360.09|361.79|360.09|361.8|360.1|361.79|360.09|5
1729391980000|2024-10-20 02:39:40|361.76|360.06|361.74|360.04|361.76|360.06|361.74|360.04|3
1729391990000|2024-10-20 02:39:50|361.73|360.03|361.69|359.99|361.73|360.03|361.69|359.99|5
1729392000000|2024-10-20 02:40:00|361.66|359.96|361.51|359.81|361.66|359.96|361.44|359.74|15
1729392010000|2024-10-20 02:40:10|361.49|359.79|361.55|359.85|361.55|359.85|361.49|359.79|11
1729392020000|2024-10-20 02:40:20|361.54|359.84|361.45|359.75|361.54|359.84|361.45|359.75|8
1729392030000|2024-10-20 02:40:30|361.43|359.73|361.33|359.63|361.43|359.73|361.33|359.63|11
1729392040000|2024-10-20 02:40:40|361.32|359.62|361.3|359.6|361.32|359.62|361.29|359.59|11
1729392050000|2024-10-20 02:40:50|361.31|359.61|361.32|359.62|361.36|359.66|361.31|359.61|4
1729392060000|2024-10-20 02:41:00|361.31|359.61|361.3|359.6|361.31|359.61|361.3|359.6|2
1729392070000|2024-10-20 02:41:10|361.29|359.59|361.21|359.51|361.29|359.59|361.2|359.5|9
1729392080000|2024-10-20 02:41:20|361.23|359.53|361.23|359.53|361.23|359.53|361.23|359.53|1
1729392090000|2024-10-20 02:41:30|361.25|359.55|361.25|359.55|361.25|359.55|361.25|359.55|1
1729392100000|2024-10-20 02:41:40|361.24|359.54|361.23|359.53|361.24|359.54|361.23|359.53|2
1729392110000|2024-10-20 02:41:50|361.22|359.52|361.24|359.54|361.24|359.54|361.22|359.52|6
1729392120000|2024-10-20 02:42:00|361.23|359.53|361.1|359.4|361.23|359.53|361.1|359.4|13
1729392130000|2024-10-20 02:42:10|361.12|359.42|361.12|359.42|361.14|359.44|361.09|359.39|5
1729392140000|2024-10-20 02:42:20|361.13|359.43|361.13|359.43|361.13|359.43|361.12|359.42|3
1729392150000|2024-10-20 02:42:30|361.12|359.42|361.17|359.47|361.18|359.48|361.12|359.42|7
1729392160000|2024-10-20 02:42:40|361.18|359.48|361.19|359.49|361.2|359.5|361.18|359.48|3
1729392170000|2024-10-20 02:42:50|361.2|359.5|361.18|359.48|361.2|359.5|361.18|359.48|3
1729392180000|2024-10-20 02:43:00|361.17|359.47|361.15|359.45|361.18|359.48|361.15|359.45|7
1729392190000|2024-10-20 02:43:10|361.13|359.43|361.08|359.38|361.13|359.43|361.07|359.37|5
1729392200000|2024-10-20 02:43:20|361.09|359.39|361.14|359.44|361.14|359.44|361.09|359.39|6
1729392210000|2024-10-20 02:43:30|361.12|359.42|361.12|359.42|361.12|359.42|361.12|359.42|1
1729392220000|2024-10-20 02:43:40|361.14|359.44|361.12|359.42|361.14|359.44|361.12|359.42|2
1729392230000|2024-10-20 02:43:50|361.14|359.44|361.12|359.42|361.14|359.44|361.12|359.42|2
1729392240000|2024-10-20 02:44:00|361.13|359.43|361.12|359.42|361.14|359.44|361.12|359.42|8
1729392250000|2024-10-20 02:44:10|361.1|359.4|361.06|359.36|361.1|359.4|361.06|359.36|6
1729392260000|2024-10-20 02:44:20|361.05|359.35|360.65|358.95|361.05|359.35|360.65|358.95|11
1729392270000|2024-10-20 02:44:30|360.66|358.96|360.66|358.96|360.67|358.97|360.64|358.94|10
1729392280000|2024-10-20 02:44:40|360.67|358.97|360.13|358.43|360.67|358.97|360.09|358.39|15
1729392290000|2024-10-20 02:44:50|360.14|358.44|360.25|358.55|360.25|358.55|360.14|358.44|22
1729392300000|2024-10-20 02:45:00|360.24|358.54|358.95|357.25|360.24|358.54|358.95|357.25|22
1729392310000|2024-10-20 02:45:10|358.94|357.24|359.24|357.54|359.3|357.6|358.92|357.22|22
1729392320000|2024-10-20 02:45:20|359.12|357.42|359.17|357.47|359.17|357.47|359.12|357.42|11
1729392330000|2024-10-20 02:45:30|359.18|357.48|359.09|357.39|359.18|357.48|359.08|357.38|28
1729392340000|2024-10-20 02:45:40|359.08|357.38|359.1|357.4|359.12|357.42|359.04|357.34|14
1729392350000|2024-10-20 02:45:50|359.07|357.37|359.23|357.53|359.23|357.53|359.04|357.34|15
1729392360000|2024-10-20 02:46:00|359.27|357.57|359.24|357.54|359.4|357.7|359.23|357.53|20
1729392370000|2024-10-20 02:46:10|359.23|357.53|359.41|357.71|359.41|357.71|359.13|357.43|24
1729392380000|2024-10-20 02:46:20|359.42|357.72|359.21|357.51|359.42|357.72|359.2|357.5|18
1729392390000|2024-10-20 02:46:30|359.2|357.5|359.05|357.35|359.2|357.5|359.03|357.33|18
1729392400000|2024-10-20 02:46:40|359.03|357.33|358.86|357.16|359.03|357.33|358.69|356.99|21
1729392410000|2024-10-20 02:46:50|358.85|357.15|358.88|357.18|358.89|357.19|358.75|357.05|27
1729392420000|2024-10-20 02:47:00|358.87|357.17|359.08|357.38|359.21|357.51|358.85|357.15|28
1729392430000|2024-10-20 02:47:10|359.07|357.37|359.04|357.34|359.14|357.44|359.04|357.34|20
1729392440000|2024-10-20 02:47:20|359.03|357.33|359.11|357.41|359.13|357.43|359.02|357.32|12
1729392450000|2024-10-20 02:47:30|359.15|357.45|359.23|357.53|359.24|357.54|359.15|357.45|7
1729392460000|2024-10-20 02:47:40|359.24|357.54|359.5|357.8|359.52|357.82|359.24|357.54|13
1729392470000|2024-10-20 02:47:50|359.49|357.79|359.28|357.58|359.5|357.8|359.22|357.52|15
1729392480000|2024-10-20 02:48:00|359.3|357.6|359.21|357.51|359.31|357.61|359.19|357.49|12
1729392490000|2024-10-20 02:48:10|359.2|357.5|359.21|357.51|359.23|357.53|359.19|357.49|8
1729392500000|2024-10-20 02:48:20|359.2|357.5|359.21|357.51|359.21|357.51|359.17|357.47|8
1729392510000|2024-10-20 02:48:30|359.23|357.53|359.3|357.6|359.33|357.63|359.23|357.53|12
1729392520000|2024-10-20 02:48:40|359.25|357.55|359.23|357.53|359.25|357.55|359.09|357.39|12
1729392530000|2024-10-20 02:48:50|359.22|357.52|359.22|357.52|359.22|357.52|359.2|357.5|3
1729392540000|2024-10-20 02:49:00|359.23|357.53|359.16|357.46|359.23|357.53|359.16|357.46|7
1729392550000|2024-10-20 02:49:10|359.15|357.45|359.3|357.6|359.3|357.6|359.15|357.45|11
1729392560000|2024-10-20 02:49:20|359.29|357.59|359.39|357.69|359.45|357.75|359.27|357.57|16
1729392570000|2024-10-20 02:49:30|359.3|357.6|359.38|357.68|359.39|357.69|359.26|357.56|19
1729392580000|2024-10-20 02:49:40|359.39|357.69|359.36|357.66|359.39|357.69|359.34|357.64|5
1729392590000|2024-10-20 02:49:50|359.33|357.63|359.39|357.69|359.39|357.69|359.33|357.63|11
1729392600000|2024-10-20 02:50:00|359.38|357.68|359.37|357.67|359.42|357.72|359.35|357.65|11
1729392610000|2024-10-20 02:50:10|359.36|357.66|359.58|357.88|359.62|357.92|359.35|357.65|18
1729392620000|2024-10-20 02:50:20|359.6|357.9|359.4|357.7|359.61|357.91|359.37|357.67|17
1729392630000|2024-10-20 02:50:30|359.39|357.69|359.62|357.92|359.62|357.92|359.39|357.69|21
1729392640000|2024-10-20 02:50:40|359.61|357.91|359.56|357.86|359.61|357.91|359.52|357.82|13
1729392650000|2024-10-20 02:50:50|359.57|357.87|359.55|357.85|359.62|357.92|359.51|357.81|15
1729392660000|2024-10-20 02:51:00|359.54|357.84|359.6|357.9|359.61|357.91|359.52|357.82|11
1729392670000|2024-10-20 02:51:10|359.58|357.88|359.61|357.91|359.62|357.92|359.55|357.85|7
1729392680000|2024-10-20 02:51:20|359.6|357.9|359.61|357.91|359.61|357.91|359.59|357.89|8
1729392690000|2024-10-20 02:51:30|359.6|357.9|359.62|357.92|359.62|357.92|359.6|357.9|5
1729392700000|2024-10-20 02:51:40|359.63|357.93|359.63|357.93|359.64|357.94|359.63|357.93|3
1729392710000|2024-10-20 02:51:50|359.64|357.94|359.64|357.94|359.64|357.94|359.63|357.93|3
1729392720000|2024-10-20 02:52:00|359.63|357.93|359.69|357.99|359.72|358.02|359.63|357.93|7
1729392730000|2024-10-20 02:52:10|359.68|357.98|359.7|358|359.8|358.1|359.64|357.94|12
1729392740000|2024-10-20 02:52:20|359.71|358.01|359.77|358.07|359.77|358.07|359.7|358|10
1729392750000|2024-10-20 02:52:30|359.8|358.1|359.8|358.1|359.88|358.18|359.78|358.08|15
1729392760000|2024-10-20 02:52:40|359.81|358.11|359.67|357.97|359.81|358.11|359.6|357.9|17
1729392770000|2024-10-20 02:52:50|359.58|357.88|359.58|357.88|359.58|357.88|359.58|357.88|1
1729392780000|2024-10-20 02:53:00|359.59|357.89|359.46|357.76|359.6|357.9|359.45|357.75|12
1729392790000|2024-10-20 02:53:10|359.43|357.73|359.6|357.9|359.6|357.9|359.39|357.69|20
1729392800000|2024-10-20 02:53:20|359.61|357.91|359.69|357.99|359.69|357.99|359.6|357.9|10
1729392810000|2024-10-20 02:53:30|359.71|358.01|359.7|358|359.75|358.05|359.66|357.96|13
1729392820000|2024-10-20 02:53:40|359.69|357.99|359.67|357.97|359.7|358|359.67|357.97|7
1729392830000|2024-10-20 02:53:50|359.66|357.96|359.57|357.87|359.66|357.96|359.57|357.87|2
1729392840000|2024-10-20 02:54:00|359.49|357.79|359.55|357.85|359.56|357.86|359.49|357.79|6
1729392850000|2024-10-20 02:54:10|359.51|357.81|359.6|357.9|359.6|357.9|359.49|357.79|12
1729392860000|2024-10-20 02:54:20|359.61|357.91|359.6|357.9|359.69|357.99|359.6|357.9|6
1729392870000|2024-10-20 02:54:30|359.57|357.87|359.5|357.8|359.62|357.92|359.5|357.8|11
1729392880000|2024-10-20 02:54:40|359.52|357.82|359.57|357.87|359.57|357.87|359.52|357.82|11
1729392890000|2024-10-20 02:54:50|359.59|357.89|359.55|357.85|359.63|357.93|359.54|357.84|13
1729392900000|2024-10-20 02:55:00|359.56|357.86|359.74|358.04|359.77|358.07|359.55|357.85|23
1729392910000|2024-10-20 02:55:10|359.72|358.02|359.46|357.76|359.72|358.02|359.46|357.76|10
1729392930000|2024-10-20 02:55:30|359.44|357.74|359.38|357.68|359.44|357.74|359.36|357.66|4
1729392940000|2024-10-20 02:55:40|359.4|357.7|359.34|357.64|359.4|357.7|359.31|357.61|8
1729392950000|2024-10-20 02:55:50|359.36|357.66|359.34|357.64|359.36|357.66|359.34|357.64|12
1729392960000|2024-10-20 02:56:00|359.33|357.63|359.36|357.66|359.36|357.66|359.28|357.58|15
1729392970000|2024-10-20 02:56:10|359.34|357.64|359.4|357.7|359.4|357.7|359.34|357.64|7
1729392980000|2024-10-20 02:56:20|359.41|357.71|359.39|357.69|359.41|357.71|359.36|357.66|5
1729392990000|2024-10-20 02:56:30|359.4|357.7|359.37|357.67|359.41|357.71|359.36|357.66|5
1729393000000|2024-10-20 02:56:40|359.39|357.69|359.4|357.7|359.4|357.7|359.39|357.69|2
1729393010000|2024-10-20 02:56:50|359.43|357.73|359.5|357.8|359.5|357.8|359.43|357.73|4
1729393020000|2024-10-20 02:57:00|359.51|357.81|359.41|357.71|359.51|357.81|359.41|357.71|7
1729393030000|2024-10-20 02:57:10|359.42|357.72|359.42|357.72|359.45|357.75|359.35|357.65|13
1729393040000|2024-10-20 02:57:20|359.43|357.73|359.46|357.76|359.46|357.76|359.43|357.73|5
1729393050000|2024-10-20 02:57:30|359.48|357.78|359.46|357.76|359.5|357.8|359.46|357.76|9
1729393060000|2024-10-20 02:57:40|359.47|357.77|359.47|357.77|359.47|357.77|359.47|357.77|1
1729393080000|2024-10-20 02:58:00|359.46|357.76|359.46|357.76|359.46|357.76|359.46|357.76|1
1729393090000|2024-10-20 02:58:10|359.43|357.73|359.45|357.75|359.45|357.75|359.37|357.67|9
1729393100000|2024-10-20 02:58:20|359.46|357.76|359.47|357.77|359.47|357.77|359.45|357.75|6
1729393110000|2024-10-20 02:58:30|359.46|357.76|359.46|357.76|359.46|357.76|359.45|357.75|3
1729393120000|2024-10-20 02:58:40|359.47|357.77|359.51|357.81|359.51|357.81|359.47|357.77|3
1729393130000|2024-10-20 02:58:50|359.5|357.8|359.46|357.76|359.51|357.81|359.4|357.7|10
1729393140000|2024-10-20 02:59:00|359.47|357.77|359.46|357.76|359.47|357.77|359.46|357.76|2
1729393150000|2024-10-20 02:59:10|359.47|357.77|359.47|357.77|359.47|357.77|359.47|357.77|1
1729393170000|2024-10-20 02:59:30|359.46|357.76|359.44|357.74|359.46|357.76|359.44|357.74|3
1729393180000|2024-10-20 02:59:40|359.37|357.67|359.35|357.65|359.37|357.67|359.33|357.63|12
1729393190000|2024-10-20 02:59:50|359.34|357.64|359.37|357.67|359.37|357.67|359.34|357.64|6
1729393200000|2024-10-20 03:00:00|359.35|357.65|359.36|357.66|359.36|357.66|359.35|357.65|4
1729393210000|2024-10-20 03:00:10|359.34|357.64|359.35|357.65|359.4|357.7|359.33|357.63|12
1729393220000|2024-10-20 03:00:20|359.36|357.66|359.39|357.69|359.39|357.69|359.36|357.66|3
1729393230000|2024-10-20 03:00:30|359.34|357.64|359.35|357.65|359.36|357.66|359.34|357.64|4
1729393240000|2024-10-20 03:00:40|359.34|357.64|359.36|357.66|359.37|357.67|359.29|357.59|11
1729393250000|2024-10-20 03:00:50|359.37|357.67|359.34|357.64|359.37|357.67|359.34|357.64|5
1729393260000|2024-10-20 03:01:00|359.35|357.65|359.28|357.58|359.36|357.66|359.28|357.58|10
1729393270000|2024-10-20 03:01:10|359.3|357.6|359.29|357.59|359.31|357.61|359.28|357.58|16
1729393280000|2024-10-20 03:01:20|359.28|357.58|359.25|357.55|359.29|357.59|359.17|357.47|20
1729393290000|2024-10-20 03:01:30|359.24|357.54|359.25|357.55|359.27|357.57|359.17|357.47|15
1729393300000|2024-10-20 03:01:40|359.21|357.51|359.22|357.52|359.23|357.53|359.21|357.51|5
1729393310000|2024-10-20 03:01:50|359.21|357.51|359.15|357.45|359.22|357.52|359.15|357.45|16
1729393320000|2024-10-20 03:02:00|359.17|357.47|358.98|357.28|359.17|357.47|358.98|357.28|15
1729393330000|2024-10-20 03:02:10|358.91|357.21|358.88|357.18|358.91|357.21|358.84|357.14|9
1729393340000|2024-10-20 03:02:20|358.9|357.2|358.9|357.2|358.9|357.2|358.88|357.18|5
1729393350000|2024-10-20 03:02:30|358.97|357.27|359.17|357.47|359.17|357.47|358.97|357.27|11
1729393360000|2024-10-20 03:02:40|359.14|357.44|359.32|357.62|359.32|357.62|359.14|357.44|5
1729393370000|2024-10-20 03:02:50|359.34|357.64|359.33|357.63|359.35|357.65|359.32|357.62|7
1729393380000|2024-10-20 03:03:00|359.34|357.64|359.37|357.67|359.37|357.67|359.33|357.63|7
1729393390000|2024-10-20 03:03:10|359.32|357.62|359.35|357.65|359.37|357.67|359.32|357.62|10
1729393400000|2024-10-20 03:03:20|359.34|357.64|359.19|357.49|359.37|357.67|359.18|357.48|14
1729393410000|2024-10-20 03:03:30|359.18|357.48|359.25|357.55|359.25|357.55|359.18|357.48|7
1729393420000|2024-10-20 03:03:40|359.27|357.57|359.25|357.55|359.27|357.57|359.24|357.54|4
1729393430000|2024-10-20 03:03:50|359.24|357.54|359.16|357.46|359.24|357.54|359.16|357.46|8
1729393440000|2024-10-20 03:04:00|359.15|357.45|359.19|357.49|359.19|357.49|359.13|357.43|15
1729393450000|2024-10-20 03:04:10|359.18|357.48|359.15|357.45|359.19|357.49|359.14|357.44|10
1729393460000|2024-10-20 03:04:20|359.16|357.46|359.16|357.46|359.18|357.48|359.14|357.44|9
1729393470000|2024-10-20 03:04:30|359.17|357.47|359.16|357.46|359.21|357.51|359.13|357.43|21
1729393480000|2024-10-20 03:04:40|359.17|357.47|359.16|357.46|359.19|357.49|359.15|357.45|15
1729393490000|2024-10-20 03:04:50|359.15|357.45|359.1|357.4|359.17|357.47|359.1|357.4|13
1729393500000|2024-10-20 03:05:00|359.09|357.39|359.03|357.33|359.09|357.39|359.03|357.33|16
1729393510000|2024-10-20 03:05:10|358.99|357.29|359.06|357.36|359.06|357.36|358.98|357.28|13
1729393520000|2024-10-20 03:05:20|359.07|357.37|359.12|357.42|359.12|357.42|359.07|357.37|7
1729393530000|2024-10-20 03:05:30|359.11|357.41|359.12|357.42|359.12|357.42|359.11|357.41|2
1729393540000|2024-10-20 03:05:40|359.11|357.41|359.13|357.43|359.13|357.43|359.11|357.41|3
1729393550000|2024-10-20 03:05:50|359.11|357.41|359.11|357.41|359.11|357.41|359.11|357.41|1
1729393560000|2024-10-20 03:06:00|359.12|357.42|359.33|357.63|359.34|357.64|359.12|357.42|9
1729393570000|2024-10-20 03:06:10|359.34|357.64|359.17|357.47|359.34|357.64|359.17|357.47|12
1729393580000|2024-10-20 03:06:20|359.15|357.45|359.06|357.36|359.15|357.45|359.04|357.34|21
1729393590000|2024-10-20 03:06:30|359.05|357.35|359.07|357.37|359.08|357.38|359.05|357.35|21
1729393600000|2024-10-20 03:06:40|359.06|357.36|359.03|357.33|359.08|357.38|359.03|357.33|17
1729393610000|2024-10-20 03:06:50|359.02|357.32|358.96|357.26|359.02|357.32|358.96|357.26|12
1729393620000|2024-10-20 03:07:00|358.98|357.28|358.9|357.2|358.98|357.28|358.87|357.17|18
1729393630000|2024-10-20 03:07:10|358.89|357.19|358.78|357.08|358.9|357.2|358.7|357|14
1729393640000|2024-10-20 03:07:20|358.77|357.07|358.84|357.14|358.84|357.14|358.77|357.07|8
1729393650000|2024-10-20 03:07:30|358.83|357.13|358.76|357.06|358.84|357.14|358.75|357.05|14
1729393660000|2024-10-20 03:07:40|358.77|357.07|358.67|356.97|358.84|357.14|358.66|356.96|12
1729393670000|2024-10-20 03:07:50|358.69|356.99|358.69|356.99|358.69|356.99|358.69|356.99|1
1729393680000|2024-10-20 03:08:00|358.7|357|358.74|357.04|358.82|357.12|358.7|357|8
1729393690000|2024-10-20 03:08:10|358.72|357.02|358.71|357.01|358.72|357.02|358.69|356.99|7
1729393700000|2024-10-20 03:08:20|358.72|357.02|358.74|357.04|358.74|357.04|358.7|357|14
1729393710000|2024-10-20 03:08:30|358.75|357.05|358.92|357.22|358.93|357.23|358.71|357.01|11
1729393720000|2024-10-20 03:08:40|358.93|357.23|358.89|357.19|358.93|357.23|358.89|357.19|11
1729393730000|2024-10-20 03:08:50|358.92|357.22|359.02|357.32|359.04|357.34|358.91|357.21|11
1729393740000|2024-10-20 03:09:00|359.06|357.36|359.33|357.63|359.35|357.65|359.06|357.36|19
1729393750000|2024-10-20 03:09:10|359.32|357.62|359.41|357.71|359.41|357.71|359.32|357.62|10
1729393760000|2024-10-20 03:09:20|359.37|357.67|359.2|357.5|359.41|357.71|359.17|357.47|16
1729393770000|2024-10-20 03:09:30|359.19|357.49|359.31|357.61|359.32|357.62|359.19|357.49|21
1729393780000|2024-10-20 03:09:40|359.29|357.59|359.26|357.56|359.3|357.6|359.22|357.52|19
1729393790000|2024-10-20 03:09:50|359.25|357.55|359.41|357.71|359.41|357.71|359.25|357.55|16
1729393800000|2024-10-20 03:10:00|359.39|357.69|359.52|357.82|359.54|357.84|359.39|357.69|5
1729393810000|2024-10-20 03:10:10|359.55|357.85|359.58|357.88|359.6|357.9|359.48|357.78|14
1729393820000|2024-10-20 03:10:20|359.56|357.86|359.56|357.86|359.6|357.9|359.55|357.85|10
1729393830000|2024-10-20 03:10:30|359.55|357.85|359.5|357.8|359.55|357.85|359.45|357.75|12
1729393840000|2024-10-20 03:10:40|359.51|357.81|359.54|357.84|359.55|357.85|359.51|357.81|14
1729393850000|2024-10-20 03:10:50|359.55|357.85|359.54|357.84|359.55|357.85|359.53|357.83|4
1729393860000|2024-10-20 03:11:00|359.53|357.83|359.59|357.89|359.6|357.9|359.53|357.83|8
1729393870000|2024-10-20 03:11:10|359.58|357.88|359.38|357.68|359.59|357.89|359.38|357.68|17
1729393880000|2024-10-20 03:11:20|359.39|357.69|359.5|357.8|359.54|357.84|359.39|357.69|13
1729393890000|2024-10-20 03:11:30|359.49|357.79|359.46|357.76|359.5|357.8|359.45|357.75|15
1729393900000|2024-10-20 03:11:40|359.45|357.75|359.37|357.67|359.45|357.75|359.37|357.67|17
1729393910000|2024-10-20 03:11:50|359.38|357.68|359.48|357.78|359.48|357.78|359.37|357.67|14
1729393920000|2024-10-20 03:12:00|359.47|357.77|359.41|357.71|359.61|357.91|359.41|357.71|23
1729393930000|2024-10-20 03:12:10|359.4|357.7|359.55|357.85|359.56|357.86|359.4|357.7|21
1729393940000|2024-10-20 03:12:20|359.53|357.83|359.49|357.79|359.54|357.84|359.47|357.77|9
1729393950000|2024-10-20 03:12:30|359.48|357.78|359.49|357.79|359.5|357.8|359.4|357.7|16
1729393960000|2024-10-20 03:12:40|359.48|357.78|359.49|357.79|359.5|357.8|359.47|357.77|7
1729393970000|2024-10-20 03:12:50|359.51|357.81|359.52|357.82|359.52|357.82|359.48|357.78|12
1729393980000|2024-10-20 03:13:00|359.54|357.84|359.59|357.89|359.61|357.91|359.54|357.84|16
1729393990000|2024-10-20 03:13:10|359.6|357.9|359.61|357.91|359.61|357.91|359.59|357.89|8
1729394000000|2024-10-20 03:13:20|359.64|357.94|359.75|358.05|359.76|358.06|359.64|357.94|22
1729394010000|2024-10-20 03:13:30|359.73|358.03|359.72|358.02|359.73|358.03|359.71|358.01|16
1729394020000|2024-10-20 03:13:40|359.7|358|359.59|357.89|359.73|358.03|359.59|357.89|17
1729394030000|2024-10-20 03:13:50|359.6|357.9|359.66|357.96|359.66|357.96|359.59|357.89|15
1729394040000|2024-10-20 03:14:00|359.67|357.97|359.67|357.97|359.67|357.97|359.64|357.94|19
1729394050000|2024-10-20 03:14:10|359.66|357.96|359.76|358.06|359.79|358.09|359.66|357.96|10
1729394060000|2024-10-20 03:14:20|359.74|358.04|359.78|358.08|359.8|358.1|359.74|358.04|21
1729394070000|2024-10-20 03:14:30|359.76|358.06|359.84|358.14|359.9|358.2|359.7|358|22
1729394080000|2024-10-20 03:14:40|359.83|358.13|359.89|358.19|359.92|358.22|359.82|358.12|9
1729394090000|2024-10-20 03:14:50|359.88|358.18|359.86|358.16|359.9|358.2|359.86|358.16|7
1729394100000|2024-10-20 03:15:00|359.88|358.18|359.78|358.08|359.9|358.2|359.77|358.07|11
1729394110000|2024-10-20 03:15:10|359.77|358.07|359.71|358.01|359.77|358.07|359.65|357.95|12
1729394120000|2024-10-20 03:15:20|359.72|358.02|359.71|358.01|359.72|358.02|359.69|357.99|7
1729394130000|2024-10-20 03:15:30|359.7|358|359.78|358.08|359.78|358.08|359.64|357.94|14
1729394140000|2024-10-20 03:15:40|359.76|358.06|359.75|358.05|359.76|358.06|359.67|357.97|9
1729394150000|2024-10-20 03:15:50|359.76|358.06|359.75|358.05|359.76|358.06|359.74|358.04|13
1729394160000|2024-10-20 03:16:00|359.76|358.06|359.62|357.92|359.78|358.08|359.59|357.89|14
1729394170000|2024-10-20 03:16:10|359.61|357.91|359.7|358|359.78|358.08|359.6|357.9|24
1729394180000|2024-10-20 03:16:20|359.71|358.01|360.02|358.32|360.02|358.32|359.71|358.01|17
1729394190000|2024-10-20 03:16:30|359.99|358.29|359.95|358.25|360.03|358.33|359.95|358.25|11
1729394200000|2024-10-20 03:16:40|359.94|358.24|359.91|358.21|359.95|358.25|359.88|358.18|14
1729394210000|2024-10-20 03:16:50|359.93|358.23|360.02|358.32|360.02|358.32|359.91|358.21|19
1729394220000|2024-10-20 03:17:00|360.03|358.33|360|358.3|360.04|358.34|359.98|358.28|13
1729394230000|2024-10-20 03:17:10|359.95|358.25|359.93|358.23|359.95|358.25|359.88|358.18|14
1729394240000|2024-10-20 03:17:20|359.94|358.24|359.99|358.29|360.03|358.33|359.92|358.22|22
1729394250000|2024-10-20 03:17:30|359.94|358.24|359.87|358.17|359.95|358.25|359.87|358.17|8
1729394260000|2024-10-20 03:17:40|359.88|358.18|360.01|358.31|360.02|358.32|359.88|358.18|17
1729394270000|2024-10-20 03:17:50|360|358.3|359.98|358.28|360.02|358.32|359.98|358.28|14
1729394280000|2024-10-20 03:18:00|359.99|358.29|360|358.3|360|358.3|359.88|358.18|18
1729394290000|2024-10-20 03:18:10|360.01|358.31|359.99|358.29|360.03|358.33|359.99|358.29|12
1729394300000|2024-10-20 03:18:20|359.97|358.27|359.99|358.29|359.99|358.29|359.97|358.27|3
1729394310000|2024-10-20 03:18:30|360.01|358.31|360.09|358.39|360.1|358.4|360.01|358.31|9
1729394320000|2024-10-20 03:18:40|360.08|358.38|360.07|358.37|360.09|358.39|360.07|358.37|12
1729394330000|2024-10-20 03:18:50|360.08|358.38|360.08|358.38|360.11|358.41|360.08|358.38|19
1729394340000|2024-10-20 03:19:00|360.09|358.39|360.11|358.41|360.15|358.45|360.09|358.39|12
1729394350000|2024-10-20 03:19:10|360.15|358.45|360.08|358.38|360.15|358.45|360.08|358.38|3
1729394360000|2024-10-20 03:19:20|360.09|358.39|360.12|358.42|360.12|358.42|360.09|358.39|9
1729394370000|2024-10-20 03:19:30|360.18|358.48|360.09|358.39|360.18|358.48|360.09|358.39|12
1729394380000|2024-10-20 03:19:40|360.07|358.37|360.08|358.38|360.08|358.38|360.03|358.33|6
1729394390000|2024-10-20 03:19:50|360.09|358.39|360.08|358.38|360.1|358.4|360.08|358.38|6
1729394400000|2024-10-20 03:20:00|360.09|358.39|360.06|358.36|360.09|358.39|360.06|358.36|3
1729394410000|2024-10-20 03:20:10|360.08|358.38|360.07|358.37|360.08|358.38|360.07|358.37|2
1729394420000|2024-10-20 03:20:20|360.06|358.36|359.95|358.25|360.06|358.36|359.85|358.15|9
1729394430000|2024-10-20 03:20:30|359.94|358.24|359.97|358.27|359.99|358.29|359.93|358.23|19
1729394440000|2024-10-20 03:20:40|359.98|358.28|359.86|358.16|360.02|358.32|359.86|358.16|9
1729394450000|2024-10-20 03:20:50|359.84|358.14|359.89|358.19|359.89|358.19|359.84|358.14|3
1729394460000|2024-10-20 03:21:00|360|358.3|359.99|358.29|360.01|358.31|359.96|358.26|16
1729394470000|2024-10-20 03:21:10|360|358.3|360|358.3|360.02|358.32|359.99|358.29|5
1729394480000|2024-10-20 03:21:20|359.98|358.28|359.97|358.27|360|358.3|359.97|358.27|5
1729394490000|2024-10-20 03:21:30|359.96|358.26|359.96|358.26|360.12|358.42|359.96|358.26|11
1729394500000|2024-10-20 03:21:40|359.97|358.27|359.97|358.27|359.97|358.27|359.96|358.26|5
1729394510000|2024-10-20 03:21:50|359.99|358.29|359.98|358.28|359.99|358.29|359.98|358.28|2
1729394520000|2024-10-20 03:22:00|359.96|358.26|360.07|358.37|360.07|358.37|359.96|358.26|4
1729394530000|2024-10-20 03:22:10|360.11|358.41|360.09|358.39|360.11|358.41|360.08|358.38|6
1729394540000|2024-10-20 03:22:20|360.1|358.4|360.09|358.39|360.1|358.4|360.08|358.38|6
1729394550000|2024-10-20 03:22:30|360.1|358.4|360.2|358.5|360.21|358.51|360.1|358.4|13
1729394560000|2024-10-20 03:22:40|360.21|358.51|360.19|358.49|360.21|358.51|360.16|358.46|5
1729394570000|2024-10-20 03:22:50|360.18|358.48|360.1|358.4|360.18|358.48|360.1|358.4|6
1729394580000|2024-10-20 03:23:00|360.11|358.41|360.12|358.42|360.13|358.43|360.11|358.41|8
1729394590000|2024-10-20 03:23:10|360.11|358.41|360.11|358.41|360.12|358.42|360.11|358.41|9
1729394600000|2024-10-20 03:23:20|360.13|358.43|359.94|358.24|360.13|358.43|359.94|358.24|10
1729394610000|2024-10-20 03:23:30|359.93|358.23|359.99|358.29|360|358.3|359.91|358.21|11
1729394620000|2024-10-20 03:23:40|360|358.3|359.98|358.28|360.01|358.31|359.97|358.27|8
1729394630000|2024-10-20 03:23:50|359.99|358.29|360.08|358.38|360.08|358.38|359.98|358.28|10
1729394640000|2024-10-20 03:24:00|360.07|358.37|360.01|358.31|360.07|358.37|360|358.3|17
1729394650000|2024-10-20 03:24:10|360.03|358.33|360.03|358.33|360.09|358.39|360.02|358.32|18
1729394660000|2024-10-20 03:24:20|360.04|358.34|360.04|358.34|360.07|358.37|360.02|358.32|12
1729394670000|2024-10-20 03:24:30|360.03|358.33|359.9|358.2|360.03|358.33|359.9|358.2|14
1729394680000|2024-10-20 03:24:40|359.86|358.16|359.85|358.15|359.86|358.16|359.82|358.12|11
1729394690000|2024-10-20 03:24:50|359.83|358.13|359.83|358.13|359.85|358.15|359.83|358.13|10
1729394700000|2024-10-20 03:25:00|359.84|358.14|359.91|358.21|359.92|358.22|359.84|358.14|14
1729394710000|2024-10-20 03:25:10|359.9|358.2|359.89|358.19|359.91|358.21|359.89|358.19|8
1729394720000|2024-10-20 03:25:20|359.85|358.15|359.8|358.1|359.85|358.15|359.8|358.1|6
1729394730000|2024-10-20 03:25:30|359.81|358.11|359.83|358.13|359.83|358.13|359.81|358.11|2
1729394740000|2024-10-20 03:25:40|359.84|358.14|359.89|358.19|359.92|358.22|359.84|358.14|14
1729394750000|2024-10-20 03:25:50|359.9|358.2|359.83|358.13|359.9|358.2|359.82|358.12|10
1729394760000|2024-10-20 03:26:00|359.82|358.12|359.88|358.18|359.88|358.18|359.82|358.12|7
1729394770000|2024-10-20 03:26:10|359.89|358.19|359.9|358.2|359.93|358.23|359.87|358.17|11
1729394780000|2024-10-20 03:26:20|359.89|358.19|359.86|358.16|359.9|358.2|359.86|358.16|6
1729394790000|2024-10-20 03:26:30|359.87|358.17|359.86|358.16|359.87|358.17|359.86|358.16|8
1729394800000|2024-10-20 03:26:40|359.83|358.13|359.86|358.16|359.86|358.16|359.78|358.08|18
1729394810000|2024-10-20 03:26:50|359.85|358.15|359.78|358.08|359.85|358.15|359.78|358.08|14
1729394820000|2024-10-20 03:27:00|359.77|358.07|359.86|358.16|359.86|358.16|359.77|358.07|13
1729394830000|2024-10-20 03:27:10|359.85|358.15|359.82|358.12|359.87|358.17|359.82|358.12|8
1729394840000|2024-10-20 03:27:20|359.81|358.11|360|358.3|360.02|358.32|359.81|358.11|12
1729394850000|2024-10-20 03:27:30|359.98|358.28|359.69|357.99|359.99|358.29|359.69|357.99|17
1729394860000|2024-10-20 03:27:40|359.68|357.98|359.65|357.95|359.68|357.98|359.62|357.92|5
1729394870000|2024-10-20 03:27:50|359.64|357.94|359.55|357.85|359.64|357.94|359.55|357.85|4
1729394880000|2024-10-20 03:28:00|359.52|357.82|359.46|357.76|359.55|357.85|359.45|357.75|16
1729394890000|2024-10-20 03:28:10|359.43|357.73|359.52|357.82|359.52|357.82|359.43|357.73|18
1729394900000|2024-10-20 03:28:20|359.49|357.79|359.51|357.81|359.51|357.81|359.48|357.78|10
1729394910000|2024-10-20 03:28:30|359.5|357.8|359.44|357.74|359.51|357.81|359.44|357.74|11
1729394920000|2024-10-20 03:28:40|359.45|357.75|359.47|357.77|359.5|357.8|359.44|357.74|23
1729394930000|2024-10-20 03:28:50|359.46|357.76|359.45|357.75|359.49|357.79|359.45|357.75|15
1729394940000|2024-10-20 03:29:00|359.44|357.74|359.49|357.79|359.5|357.8|359.44|357.74|16
1729394950000|2024-10-20 03:29:10|359.48|357.78|359.54|357.84|359.58|357.88|359.48|357.78|16
1729394960000|2024-10-20 03:29:20|359.55|357.85|359.58|357.88|359.62|357.92|359.54|357.84|15
1729394970000|2024-10-20 03:29:30|359.59|357.89|359.57|357.87|359.59|357.89|359.55|357.85|21
1729394980000|2024-10-20 03:29:40|359.58|357.88|359.6|357.9|359.61|357.91|359.58|357.88|5
1729394990000|2024-10-20 03:29:50|359.59|357.89|359.59|357.89|359.59|357.89|359.59|357.89|1
1729395000000|2024-10-20 03:30:00|359.61|357.91|359.57|357.87|359.69|357.99|359.57|357.87|18
1729395010000|2024-10-20 03:30:10|359.58|357.88|359.65|357.95|359.68|357.98|359.58|357.88|17
1729395020000|2024-10-20 03:30:20|359.64|357.94|359.8|358.1|359.81|358.11|359.64|357.94|15
1729395030000|2024-10-20 03:30:30|359.76|358.06|359.8|358.1|359.81|358.11|359.76|358.06|12
1729395040000|2024-10-20 03:30:40|359.79|358.09|359.79|358.09|359.79|358.09|359.79|358.09|1
1729395050000|2024-10-20 03:30:50|359.8|358.1|359.9|358.2|359.91|358.21|359.8|358.1|16
1729395060000|2024-10-20 03:31:00|359.89|358.19|359.85|358.15|359.93|358.23|359.83|358.13|22
1729395070000|2024-10-20 03:31:10|359.86|358.16|359.86|358.16|359.87|358.17|359.85|358.15|9
1729395080000|2024-10-20 03:31:20|359.85|358.15|359.83|358.13|359.86|358.16|359.83|358.13|8
1729395090000|2024-10-20 03:31:30|359.82|358.12|359.88|358.18|359.88|358.18|359.82|358.12|12
1729395100000|2024-10-20 03:31:40|359.87|358.17|359.89|358.19|359.91|358.21|359.87|358.17|7
1729395110000|2024-10-20 03:31:50|359.9|358.2|359.92|358.22|359.93|358.23|359.87|358.17|7
1729395120000|2024-10-20 03:32:00|359.93|358.23|360.05|358.35|360.05|358.35|359.93|358.23|8
1729395130000|2024-10-20 03:32:10|360.06|358.36|360.11|358.41|360.11|358.41|360.06|358.36|5
1729395140000|2024-10-20 03:32:20|360.09|358.39|360.09|358.39|360.11|358.41|360.09|358.39|4
1729395150000|2024-10-20 03:32:30|360.1|358.4|359.93|358.23|360.11|358.41|359.93|358.23|11
1729395160000|2024-10-20 03:32:40|359.96|358.26|359.96|358.26|359.98|358.28|359.94|358.24|14
1729395170000|2024-10-20 03:32:50|359.95|358.25|359.96|358.26|359.96|358.26|359.94|358.24|7
1729395180000|2024-10-20 03:33:00|359.95|358.25|360.03|358.33|360.03|358.33|359.95|358.25|15
1729395190000|2024-10-20 03:33:10|360.02|358.32|360.03|358.33|360.03|358.33|360.01|358.31|10
1729395200000|2024-10-20 03:33:20|359.97|358.27|360|358.3|360|358.3|359.97|358.27|10
1729395210000|2024-10-20 03:33:30|360.03|358.33|360.08|358.38|360.1|358.4|360.03|358.33|17
1729395220000|2024-10-20 03:33:40|360.09|358.39|360.08|358.38|360.09|358.39|360.05|358.35|13
1729395230000|2024-10-20 03:33:50|360.07|358.37|360.08|358.38|360.08|358.38|360.05|358.35|10
1729395240000|2024-10-20 03:34:00|360.07|358.37|360.12|358.42|360.12|358.42|360.06|358.36|12
1729395250000|2024-10-20 03:34:10|360.11|358.41|360.11|358.41|360.11|358.41|360.1|358.4|5
1729395260000|2024-10-20 03:34:20|360.1|358.4|360.13|358.43|360.13|358.43|360.1|358.4|5
1729395270000|2024-10-20 03:34:30|360.12|358.42|360.02|358.32|360.12|358.42|359.96|358.26|17
1729395280000|2024-10-20 03:34:40|360.01|358.31|360|358.3|360.02|358.32|359.99|358.29|8
1729395290000|2024-10-20 03:34:50|360.01|358.31|359.99|358.29|360.02|358.32|359.98|358.28|8
1729395300000|2024-10-20 03:35:00|360|358.3|359.99|358.29|360.01|358.31|359.99|358.29|10
1729395310000|2024-10-20 03:35:10|359.97|358.27|360.01|358.31|360.02|358.32|359.97|358.27|8
1729395320000|2024-10-20 03:35:20|360|358.3|360|358.3|360|358.3|360|358.3|1
1729395330000|2024-10-20 03:35:30|359.99|358.29|359.97|358.27|359.99|358.29|359.97|358.27|2
1729395340000|2024-10-20 03:35:40|360|358.3|359.98|358.28|360|358.3|359.98|358.28|2
1729395350000|2024-10-20 03:35:50|360|358.3|359.96|358.26|360|358.3|359.96|358.26|4
1729395360000|2024-10-20 03:36:00|359.97|358.27|359.97|358.27|359.97|358.27|359.97|358.27|1
1729395370000|2024-10-20 03:36:10|359.98|358.28|360.02|358.32|360.02|358.32|359.97|358.27|8
1729395380000|2024-10-20 03:36:20|360.08|358.38|360.09|358.39|360.11|358.41|360.08|358.38|8
1729395390000|2024-10-20 03:36:30|360.1|358.4|360.07|358.37|360.13|358.43|360.06|358.36|9
1729395400000|2024-10-20 03:36:40|360.08|358.38|360.15|358.45|360.16|358.46|360.08|358.38|8
1729395410000|2024-10-20 03:36:50|360.16|358.46|360.15|358.45|360.18|358.48|360.14|358.44|13
1729395420000|2024-10-20 03:37:00|360.16|358.46|360.32|358.62|360.32|358.62|360.15|358.45|15
1729395430000|2024-10-20 03:37:10|360.31|358.61|360.34|358.64|360.37|358.67|360.27|358.57|13
1729395440000|2024-10-20 03:37:20|360.33|358.63|360.32|358.62|360.37|358.67|360.29|358.59|14
1729395450000|2024-10-20 03:37:30|360.33|358.63|360.32|358.62|360.37|358.67|360.31|358.61|16
1729395460000|2024-10-20 03:37:40|360.34|358.64|360.25|358.55|360.34|358.64|360.24|358.54|12
1729395470000|2024-10-20 03:37:50|360.24|358.54|360.25|358.55|360.25|358.55|360.24|358.54|4
1729395480000|2024-10-20 03:38:00|360.24|358.54|360.16|358.46|360.24|358.54|360.15|358.45|6
1729395490000|2024-10-20 03:38:10|360.15|358.45|360.06|358.36|360.16|358.46|360.05|358.35|10
1729395500000|2024-10-20 03:38:20|360.07|358.37|360.09|358.39|360.09|358.39|360.06|358.36|6
1729395510000|2024-10-20 03:38:30|360.11|358.41|360.09|358.39|360.11|358.41|360.08|358.38|6
1729395520000|2024-10-20 03:38:40|360.11|358.41|360.16|358.46|360.16|358.46|360.11|358.41|4
1729395530000|2024-10-20 03:38:50|360.14|358.44|360.14|358.44|360.15|358.45|360.11|358.41|6
1729395540000|2024-10-20 03:39:00|360.13|358.43|360.14|358.44|360.14|358.44|360.09|358.39|11
1729395550000|2024-10-20 03:39:10|360.13|358.43|360.17|358.47|360.18|358.48|360.13|358.43|6
1729395570000|2024-10-20 03:39:30|360.18|358.48|360.16|358.46|360.18|358.48|360.16|358.46|3
1729395580000|2024-10-20 03:39:40|360.17|358.47|360.17|358.47|360.18|358.48|360.16|358.46|7
1729395590000|2024-10-20 03:39:50|360.18|358.48|360.24|358.54|360.24|358.54|360.17|358.47|9
1729395600000|2024-10-20 03:40:00|360.25|358.55|360.2|358.5|360.27|358.57|360.2|358.5|9
1729395610000|2024-10-20 03:40:10|360.19|358.49|360.17|358.47|360.2|358.5|360.16|358.46|5
1729395620000|2024-10-20 03:40:20|360.11|358.41|360.05|358.35|360.11|358.41|360.05|358.35|3
1729395630000|2024-10-20 03:40:30|360.07|358.37|360.07|358.37|360.09|358.39|360.06|358.36|6
1729395640000|2024-10-20 03:40:40|360.06|358.36|360.05|358.35|360.08|358.38|360.05|358.35|8
1729395650000|2024-10-20 03:40:50|360.06|358.36|360.06|358.36|360.07|358.37|360.06|358.36|3
1729395660000|2024-10-20 03:41:00|360.07|358.37|360.07|358.37|360.07|358.37|360.07|358.37|1
1729395670000|2024-10-20 03:41:10|360.06|358.36|360.05|358.35|360.06|358.36|360.05|358.35|2
1729395680000|2024-10-20 03:41:20|360.07|358.37|360.06|358.36|360.07|358.37|360.06|358.36|2
1729395690000|2024-10-20 03:41:30|360.07|358.37|360.07|358.37|360.11|358.41|360.07|358.37|10
1729395700000|2024-10-20 03:41:40|360.08|358.38|360.07|358.37|360.08|358.38|360.07|358.37|4
1729395710000|2024-10-20 03:41:50|360.06|358.36|360.06|358.36|360.06|358.36|360.06|358.36|1
1729395720000|2024-10-20 03:42:00|359.99|358.29|360.02|358.32|360.02|358.32|359.97|358.27|6
1729395730000|2024-10-20 03:42:10|360.03|358.33|359.96|358.26|360.05|358.35|359.96|358.26|6
1729395740000|2024-10-20 03:42:20|359.94|358.24|359.92|358.22|359.94|358.24|359.9|358.2|7
1729395750000|2024-10-20 03:42:30|359.93|358.23|359.86|358.16|359.93|358.23|359.86|358.16|8
1729395760000|2024-10-20 03:42:40|359.85|358.15|359.88|358.18|359.88|358.18|359.85|358.15|7
1729395770000|2024-10-20 03:42:50|359.87|358.17|359.9|358.2|359.9|358.2|359.87|358.17|8
1729395780000|2024-10-20 03:43:00|359.89|358.19|359.77|358.07|359.89|358.19|359.75|358.05|8
1729395790000|2024-10-20 03:43:10|359.78|358.08|359.78|358.08|359.8|358.1|359.77|358.07|9
1729395800000|2024-10-20 03:43:20|359.77|358.07|359.78|358.08|359.78|358.08|359.77|358.07|2
1729395810000|2024-10-20 03:43:30|359.79|358.09|359.77|358.07|359.8|358.1|359.77|358.07|13
1729395820000|2024-10-20 03:43:40|359.75|358.05|359.78|358.08|359.78|358.08|359.75|358.05|10
1729395830000|2024-10-20 03:43:50|359.77|358.07|359.8|358.1|359.8|358.1|359.77|358.07|10
1729395840000|2024-10-20 03:44:00|359.79|358.09|359.8|358.1|359.81|358.11|359.79|358.09|5
1729395850000|2024-10-20 03:44:10|359.79|358.09|359.79|358.09|359.79|358.09|359.79|358.09|1
1729395880000|2024-10-20 03:44:40|359.8|358.1|359.78|358.08|359.8|358.1|359.77|358.07|4
1729395890000|2024-10-20 03:44:50|359.8|358.1|359.81|358.11|359.82|358.12|359.79|358.09|4
1729395900000|2024-10-20 03:45:00|359.82|358.12|359.87|358.17|359.88|358.18|359.8|358.1|12
1729395910000|2024-10-20 03:45:10|359.85|358.15|359.77|358.07|359.85|358.15|359.75|358.05|6
1729395920000|2024-10-20 03:45:20|359.76|358.06|359.77|358.07|359.78|358.08|359.76|358.06|7
1729395930000|2024-10-20 03:45:30|359.78|358.08|359.79|358.09|359.79|358.09|359.77|358.07|6
1729395940000|2024-10-20 03:45:40|359.8|358.1|359.75|358.05|359.8|358.1|359.75|358.05|12
1729395950000|2024-10-20 03:45:50|359.76|358.06|359.67|357.97|359.76|358.06|359.66|357.96|6
1729395960000|2024-10-20 03:46:00|359.66|357.96|359.68|357.98|359.69|357.99|359.66|357.96|8
1729395970000|2024-10-20 03:46:10|359.67|357.97|359.67|357.97|359.67|357.97|359.67|357.97|1
1729395980000|2024-10-20 03:46:20|359.65|357.95|359.67|357.97|359.67|357.97|359.65|357.95|2
1729395990000|2024-10-20 03:46:30|359.68|357.98|359.75|358.05|359.75|358.05|359.68|357.98|11
1729396000000|2024-10-20 03:46:40|359.74|358.04|359.78|358.08|359.79|358.09|359.74|358.04|8
1729396010000|2024-10-20 03:46:50|359.77|358.07|359.78|358.08|359.78|358.08|359.77|358.07|4
1729396020000|2024-10-20 03:47:00|359.77|358.07|359.75|358.05|359.77|358.07|359.74|358.04|5
1729396030000|2024-10-20 03:47:10|359.65|357.95|359.63|357.93|359.67|357.97|359.58|357.88|13
1729396040000|2024-10-20 03:47:20|359.64|357.94|359.77|358.07|359.79|358.09|359.64|357.94|9
1729396050000|2024-10-20 03:47:30|359.76|358.06|359.79|358.09|359.81|358.11|359.76|358.06|9
1729396060000|2024-10-20 03:47:40|359.82|358.12|359.78|358.08|359.82|358.12|359.76|358.06|11
1729396070000|2024-10-20 03:47:50|359.79|358.09|359.88|358.18|359.88|358.18|359.79|358.09|8
1729396080000|2024-10-20 03:48:00|359.87|358.17|359.85|358.15|359.87|358.17|359.84|358.14|8
1729396090000|2024-10-20 03:48:10|359.87|358.17|359.87|358.17|359.88|358.18|359.86|358.16|6
1729396100000|2024-10-20 03:48:20|359.88|358.18|359.89|358.19|359.89|358.19|359.88|358.18|2
1729396120000|2024-10-20 03:48:40|359.88|358.18|359.86|358.16|359.88|358.18|359.86|358.16|2
1729396140000|2024-10-20 03:49:00|359.88|358.18|359.87|358.17|359.88|358.18|359.87|358.17|2
1729396150000|2024-10-20 03:49:10|359.88|358.18|359.88|358.18|359.88|358.18|359.87|358.17|3
1729396160000|2024-10-20 03:49:20|359.86|358.16|359.86|358.16|359.88|358.18|359.86|358.16|5
1729396170000|2024-10-20 03:49:30|359.88|358.18|359.86|358.16|359.88|358.18|359.86|358.16|8
1729396180000|2024-10-20 03:49:40|359.88|358.18|359.89|358.19|359.9|358.2|359.86|358.16|8
1729396190000|2024-10-20 03:49:50|359.88|358.18|359.96|358.26|359.96|358.26|359.88|358.18|7
1729396200000|2024-10-20 03:50:00|359.99|358.29|359.98|358.28|360.01|358.31|359.98|358.28|8
1729396210000|2024-10-20 03:50:10|359.99|358.29|359.99|358.29|360|358.3|359.99|358.29|7
1729396220000|2024-10-20 03:50:20|360|358.3|360.07|358.37|360.07|358.37|359.99|358.29|7
1729396230000|2024-10-20 03:50:30|360.08|358.38|360.16|358.46|360.16|358.46|360.08|358.38|11
1729396240000|2024-10-20 03:50:40|360.17|358.47|360.15|358.45|360.17|358.47|360.15|358.45|3
1729396250000|2024-10-20 03:50:50|360.17|358.47|360.17|358.47|360.17|358.47|360.15|358.45|3
1729396260000|2024-10-20 03:51:00|360.18|358.48|360.18|358.48|360.18|358.48|360.16|358.46|6
1729396270000|2024-10-20 03:51:10|360.16|358.46|360.2|358.5|360.2|358.5|360.16|358.46|6
1729396280000|2024-10-20 03:51:20|360.73|359.03|360.58|358.88|360.76|359.06|360.56|358.86|15
1729396290000|2024-10-20 03:51:30|360.57|358.87|360.6|358.9|360.61|358.91|360.57|358.87|5
1729396300000|2024-10-20 03:51:40|360.59|358.89|360.6|358.9|360.61|358.91|360.59|358.89|6
1729396310000|2024-10-20 03:51:50|360.61|358.91|360.61|358.91|360.62|358.92|360.59|358.89|8
1729396320000|2024-10-20 03:52:00|360.62|358.92|360.64|358.94|360.66|358.96|360.61|358.91|12
1729396330000|2024-10-20 03:52:10|360.65|358.95|360.66|358.96|360.66|358.96|360.64|358.94|8
1729396340000|2024-10-20 03:52:20|360.68|358.98|360.69|358.99|360.71|359.01|360.68|358.98|12
1729396350000|2024-10-20 03:52:30|360.7|359|360.7|359|360.7|359|360.68|358.98|7
1729396360000|2024-10-20 03:52:40|360.69|358.99|360.68|358.98|360.71|359.01|360.68|358.98|5
1729396370000|2024-10-20 03:52:50|360.67|358.97|360.67|358.97|360.68|358.98|360.67|358.97|3
1729396380000|2024-10-20 03:53:00|360.75|359.05|360.8|359.1|360.81|359.11|360.75|359.05|8
1729396390000|2024-10-20 03:53:10|360.79|359.09|360.88|359.18|360.88|359.18|360.79|359.09|6
1729396400000|2024-10-20 03:53:20|360.84|359.14|360.84|359.14|360.84|359.14|360.84|359.14|1
1729396410000|2024-10-20 03:53:30|360.85|359.15|360.76|359.06|360.85|359.15|360.74|359.04|15
1729396420000|2024-10-20 03:53:40|360.75|359.05|360.78|359.08|360.78|359.08|360.75|359.05|4
1729396430000|2024-10-20 03:53:50|360.8|359.1|360.78|359.08|360.81|359.11|360.78|359.08|10
1729396440000|2024-10-20 03:54:00|360.77|359.07|360.78|359.08|360.78|359.08|360.77|359.07|2
1729396450000|2024-10-20 03:54:10|360.77|359.07|360.77|359.07|360.79|359.09|360.77|359.07|8
1729396460000|2024-10-20 03:54:20|360.78|359.08|360.79|359.09|360.8|359.1|360.78|359.08|6
1729396470000|2024-10-20 03:54:30|360.78|359.08|360.77|359.07|360.78|359.08|360.77|359.07|2
1729396480000|2024-10-20 03:54:40|360.76|359.06|360.76|359.06|360.76|359.06|360.76|359.06|1
1729396490000|2024-10-20 03:54:50|360.77|359.07|360.76|359.06|360.77|359.07|360.76|359.06|4
1729396500000|2024-10-20 03:55:00|360.77|359.07|360.77|359.07|360.78|359.08|360.76|359.06|11
1729396520000|2024-10-20 03:55:20|360.78|359.08|360.81|359.11|360.81|359.11|360.78|359.08|10
1729396530000|2024-10-20 03:55:30|360.8|359.1|360.82|359.12|360.83|359.13|360.8|359.1|5
1729396540000|2024-10-20 03:55:40|360.81|359.11|360.82|359.12|360.83|359.13|360.8|359.1|8
1729396550000|2024-10-20 03:55:50|361.04|359.34|361|359.3|361.04|359.34|361|359.3|7
1729396560000|2024-10-20 03:56:00|360.99|359.29|360.97|359.27|361|359.3|360.95|359.25|12
1729396570000|2024-10-20 03:56:10|361.06|359.36|360.99|359.29|361.15|359.45|360.99|359.29|9
1729396580000|2024-10-20 03:56:20|360.98|359.28|360.99|359.29|361.01|359.31|360.98|359.28|9
1729396590000|2024-10-20 03:56:30|361|359.3|361.03|359.33|361.05|359.35|361|359.3|7
1729396610000|2024-10-20 03:56:50|361.04|359.34|361.04|359.34|361.04|359.34|361.04|359.34|1
1729396620000|2024-10-20 03:57:00|361.05|359.35|361.06|359.36|361.06|359.36|361.04|359.34|3
1729396630000|2024-10-20 03:57:10|361.07|359.37|361.06|359.36|361.07|359.37|361.06|359.36|4
1729396640000|2024-10-20 03:57:20|361.05|359.35|361.06|359.36|361.06|359.36|361.04|359.34|3
1729396650000|2024-10-20 03:57:30|361.05|359.35|361.05|359.35|361.05|359.35|361.05|359.35|1
1729396670000|2024-10-20 03:57:50|361.04|359.34|361.07|359.37|361.1|359.4|361.04|359.34|13
1729396680000|2024-10-20 03:58:00|361.06|359.36|361.06|359.36|361.06|359.36|361.06|359.36|1
1729396690000|2024-10-20 03:58:10|361.07|359.37|361.07|359.37|361.07|359.37|361.06|359.36|3
1729396700000|2024-10-20 03:58:20|361.06|359.36|361.04|359.34|361.06|359.36|361.03|359.33|5
1729396710000|2024-10-20 03:58:30|361.05|359.35|360.95|359.25|361.05|359.35|360.94|359.24|5
1729396720000|2024-10-20 03:58:40|360.96|359.26|360.97|359.27|360.97|359.27|360.96|359.26|6
1729396730000|2024-10-20 03:58:50|360.96|359.26|360.98|359.28|360.98|359.28|360.95|359.25|9
1729396740000|2024-10-20 03:59:00|360.97|359.27|360.97|359.27|360.97|359.27|360.97|359.27|1
1729396750000|2024-10-20 03:59:10|361|359.3|360.99|359.29|361|359.3|360.99|359.29|2
1729396770000|2024-10-20 03:59:30|360.97|359.27|360.97|359.27|360.97|359.27|360.97|359.27|1
1729396810000|2024-10-20 04:00:10|360.77|359.07|360.76|359.06|360.8|359.1|360.63|358.93|16
1729396820000|2024-10-20 04:00:20|360.75|359.05|360.74|359.04|360.77|359.07|360.72|359.02|8
1729396830000|2024-10-20 04:00:30|360.75|359.05|360.75|359.05|360.76|359.06|360.74|359.04|9
1729396840000|2024-10-20 04:00:40|360.74|359.04|360.74|359.04|360.74|359.04|360.73|359.03|3
1729396850000|2024-10-20 04:00:50|360.76|359.06|360.74|359.04|360.76|359.06|360.74|359.04|2
1729396860000|2024-10-20 04:01:00|360.75|359.05|360.64|358.94|360.76|359.06|360.63|358.93|7
1729396870000|2024-10-20 04:01:10|360.66|358.96|360.65|358.95|360.68|358.98|360.65|358.95|9
1729396880000|2024-10-20 04:01:20|360.64|358.94|360.63|358.93|360.68|358.98|360.63|358.93|6
1729396890000|2024-10-20 04:01:30|360.61|358.91|360.61|358.91|360.63|358.93|360.55|358.85|11
1729396900000|2024-10-20 04:01:40|360.59|358.89|360.57|358.87|360.6|358.9|360.56|358.86|12
1729396910000|2024-10-20 04:01:50|360.56|358.86|360.56|358.86|360.57|358.87|360.56|358.86|3
1729396920000|2024-10-20 04:02:00|360.57|358.87|360.57|358.87|360.57|358.87|360.56|358.86|3
1729396930000|2024-10-20 04:02:10|360.56|358.86|360.58|358.88|360.58|358.88|360.56|358.86|5
1729396940000|2024-10-20 04:02:20|360.57|358.87|360.45|358.75|360.57|358.87|360.4|358.7|18
1729396950000|2024-10-20 04:02:30|360.47|358.77|360.54|358.84|360.54|358.84|360.46|358.76|14
1729396960000|2024-10-20 04:02:40|360.55|358.85|360.51|358.81|360.55|358.85|360.51|358.81|7
1729396970000|2024-10-20 04:02:50|360.53|358.83|360.51|358.81|360.53|358.83|360.5|358.8|7
1729396980000|2024-10-20 04:03:00|360.52|358.82|360.41|358.71|360.52|358.82|360.4|358.7|11
1729396990000|2024-10-20 04:03:10|360.43|358.73|360.34|358.64|360.43|358.73|360.34|358.64|8
1729397000000|2024-10-20 04:03:20|360.35|358.65|360.36|358.66|360.4|358.7|360.35|358.65|7
1729397010000|2024-10-20 04:03:30|360.35|358.65|360.39|358.69|360.41|358.71|360.35|358.65|8
1729397020000|2024-10-20 04:03:40|360.38|358.68|360.37|358.67|360.39|358.69|360.37|358.67|6
1729397030000|2024-10-20 04:03:50|360.35|358.65|360.36|358.66|360.38|358.68|360.35|358.65|6
1729397050000|2024-10-20 04:04:10|360.34|358.64|360.35|358.65|360.35|358.65|360.33|358.63|4
1729397060000|2024-10-20 04:04:20|360.36|358.66|360.47|358.77|360.48|358.78|360.36|358.66|7
1729397070000|2024-10-20 04:04:30|360.46|358.76|360.47|358.77|360.47|358.77|360.46|358.76|2
1729397080000|2024-10-20 04:04:40|360.46|358.76|360.34|358.64|360.46|358.76|360.33|358.63|8
1729397090000|2024-10-20 04:04:50|360.35|358.65|360.33|358.63|360.35|358.65|360.33|358.63|13
1729397100000|2024-10-20 04:05:00|360.34|358.64|360.34|358.64|360.34|358.64|360.32|358.62|11
1729397110000|2024-10-20 04:05:10|360.35|358.65|360.33|358.63|360.36|358.66|360.33|358.63|4
1729397120000|2024-10-20 04:05:20|360.25|358.55|360.16|358.46|360.25|358.55|360.13|358.43|10
1729397130000|2024-10-20 04:05:30|360.17|358.47|360.16|358.46|360.19|358.49|360.15|358.45|6
1729397140000|2024-10-20 04:05:40|360.19|358.49|360.16|358.46|360.19|358.49|360.15|358.45|7
1729397150000|2024-10-20 04:05:50|360.17|358.47|360.17|358.47|360.19|358.49|360.17|358.47|3
1729397160000|2024-10-20 04:06:00|360.19|358.49|360.26|358.56|360.3|358.6|360.19|358.49|11
1729397180000|2024-10-20 04:06:20|360.27|358.57|360.38|358.68|360.38|358.68|360.27|358.57|7
1729397190000|2024-10-20 04:06:30|360.37|358.67|360.37|358.67|360.37|358.67|360.37|358.67|1
1729397200000|2024-10-20 04:06:40|360.38|358.68|360.39|358.69|360.39|358.69|360.37|358.67|4
1729397210000|2024-10-20 04:06:50|360.38|358.68|360.39|358.69|360.39|358.69|360.37|358.67|9
1729397220000|2024-10-20 04:07:00|360.38|358.68|360.39|358.69|360.39|358.69|360.37|358.67|9
1729397230000|2024-10-20 04:07:10|360.43|358.73|360.43|358.73|360.45|358.75|360.42|358.72|8
1729397240000|2024-10-20 04:07:20|360.4|358.7|360.39|358.69|360.44|358.74|360.39|358.69|12
1729397250000|2024-10-20 04:07:30|360.4|358.7|360.43|358.73|360.45|358.75|360.4|358.7|9
1729397260000|2024-10-20 04:07:40|360.44|358.74|360.6|358.9|360.6|358.9|360.44|358.74|9
1729397270000|2024-10-20 04:07:50|360.59|358.89|360.58|358.88|360.59|358.89|360.58|358.88|2
1729397280000|2024-10-20 04:08:00|360.59|358.89|360.59|358.89|360.61|358.91|360.59|358.89|5
1729397300000|2024-10-20 04:08:20|360.58|358.88|360.55|358.85|360.58|358.88|360.55|358.85|4
1729397310000|2024-10-20 04:08:30|360.54|358.84|360.52|358.82|360.54|358.84|360.52|358.82|3
1729397320000|2024-10-20 04:08:40|360.51|358.81|360.51|358.81|360.51|358.81|360.51|358.81|1
1729397330000|2024-10-20 04:08:50|360.5|358.8|360.5|358.8|360.5|358.8|360.5|358.8|1
1729397340000|2024-10-20 04:09:00|360.54|358.84|360.55|358.85|360.55|358.85|360.53|358.83|3
1729397390000|2024-10-20 04:09:50|360.54|358.84|360.54|358.84|360.54|358.84|360.54|358.84|1
1729397400000|2024-10-20 04:10:00|360.53|358.83|360.51|358.81|360.53|358.83|360.51|358.81|3
1729397410000|2024-10-20 04:10:10|360.5|358.8|360.5|358.8|360.5|358.8|360.5|358.8|1
1729397420000|2024-10-20 04:10:20|360.52|358.82|360.53|358.83|360.53|358.83|360.52|358.82|2
1729397430000|2024-10-20 04:10:30|360.52|358.82|360.51|358.81|360.52|358.82|360.51|358.81|2
1729397440000|2024-10-20 04:10:40|360.5|358.8|360.5|358.8|360.5|358.8|360.5|358.8|1
1729397460000|2024-10-20 04:11:00|360.49|358.79|360.49|358.79|360.49|358.79|360.49|358.79|1
1729397480000|2024-10-20 04:11:20|360.48|358.78|360.36|358.66|360.48|358.78|360.36|358.66|2
1729397510000|2024-10-20 04:11:50|360.33|358.63|360.3|358.6|360.33|358.63|360.3|358.6|2
1729397520000|2024-10-20 04:12:00|360.31|358.61|360.3|358.6|360.31|358.61|360.3|358.6|2
1729397530000|2024-10-20 04:12:10|360.31|358.61|360.34|358.64|360.34|358.64|360.3|358.6|8
1729397540000|2024-10-20 04:12:20|360.35|358.65|360.34|358.64|360.37|358.67|360.33|358.63|16
1729397550000|2024-10-20 04:12:30|360.35|358.65|360.4|358.7|360.4|358.7|360.34|358.64|7
1729397560000|2024-10-20 04:12:40|360.39|358.69|360.41|358.71|360.42|358.72|360.39|358.69|6
1729397570000|2024-10-20 04:12:50|360.42|358.72|360.42|358.72|360.42|358.72|360.4|358.7|8
1729397580000|2024-10-20 04:13:00|360.4|358.7|360.38|358.68|360.42|358.72|360.38|358.68|10
1729397590000|2024-10-20 04:13:10|360.4|358.7|360.37|358.67|360.42|358.72|360.35|358.65|17
1729397600000|2024-10-20 04:13:20|360.36|358.66|360.33|358.63|360.37|358.67|360.33|358.63|8
1729397610000|2024-10-20 04:13:30|360.34|358.64|360.38|358.68|360.38|358.68|360.33|358.63|11
1729397620000|2024-10-20 04:13:40|360.37|358.67|360.33|358.63|360.38|358.68|360.3|358.6|11
1729397630000|2024-10-20 04:13:50|360.32|358.62|360.33|358.63|360.33|358.63|360.32|358.62|4
1729397640000|2024-10-20 04:14:00|360.34|358.64|360.33|358.63|360.34|358.64|360.33|358.63|2
1729397650000|2024-10-20 04:14:10|360.38|358.68|360.41|358.71|360.43|358.73|360.38|358.68|10
1729397660000|2024-10-20 04:14:20|360.4|358.7|360.42|358.72|360.42|358.72|360.4|358.7|3
1729397670000|2024-10-20 04:14:30|360.43|358.73|360.43|358.73|360.43|358.73|360.43|358.73|1
1729397680000|2024-10-20 04:14:40|360.46|358.76|360.47|358.77|360.49|358.79|360.45|358.75|8
1729397690000|2024-10-20 04:14:50|360.46|358.76|360.51|358.81|360.51|358.81|360.45|358.75|8
1729397700000|2024-10-20 04:15:00|360.52|358.82|360.47|358.77|360.53|358.83|360.47|358.77|12
1729397710000|2024-10-20 04:15:10|360.48|358.78|360.44|358.74|360.48|358.78|360.44|358.74|4
1729397720000|2024-10-20 04:15:20|360.45|358.75|360.45|358.75|360.46|358.76|360.43|358.73|7
1729397730000|2024-10-20 04:15:30|360.43|358.73|360.33|358.63|360.45|358.75|360.33|358.63|10
1729397740000|2024-10-20 04:15:40|360.34|358.64|360.35|358.65|360.36|358.66|360.33|358.63|14
1729397750000|2024-10-20 04:15:50|360.34|358.64|360.3|358.6|360.36|358.66|360.3|358.6|8
1729397760000|2024-10-20 04:16:00|360.23|358.53|360.2|358.5|360.23|358.53|360.14|358.44|12
1729397770000|2024-10-20 04:16:10|360.19|358.49|360.18|358.48|360.19|358.49|360.15|358.45|11
1729397780000|2024-10-20 04:16:20|360.22|358.52|360.15|358.45|360.22|358.52|360.14|358.44|14
1729397790000|2024-10-20 04:16:30|360.17|358.47|360.15|358.45|360.17|358.47|360.14|358.44|8
1729397800000|2024-10-20 04:16:40|360.11|358.41|360.28|358.58|360.28|358.58|360.11|358.41|7
1729397810000|2024-10-20 04:16:50|360.26|358.56|360.24|358.54|360.28|358.58|360.23|358.53|10
1729397820000|2024-10-20 04:17:00|360.25|358.55|360.3|358.6|360.3|358.6|360.25|358.55|10
1729397830000|2024-10-20 04:17:10|360.31|358.61|360.32|358.62|360.33|358.63|360.31|358.61|9
1729397840000|2024-10-20 04:17:20|360.33|358.63|360.4|358.7|360.4|358.7|360.32|358.62|11
1729397850000|2024-10-20 04:17:30|360.39|358.69|360.39|358.69|360.4|358.7|360.38|358.68|13
1729397860000|2024-10-20 04:17:40|360.4|358.7|360.4|358.7|360.41|358.71|360.38|358.68|7
1729397870000|2024-10-20 04:17:50|360.41|358.71|360.42|358.72|360.43|358.73|360.41|358.71|7
1729397880000|2024-10-20 04:18:00|360.43|358.73|360.36|358.66|360.43|358.73|360.35|358.65|9
1729397890000|2024-10-20 04:18:10|360.38|358.68|360.37|358.67|360.38|358.68|360.37|358.67|2
1729397900000|2024-10-20 04:18:20|360.36|358.66|360.36|358.66|360.36|358.66|360.36|358.66|1
1729397910000|2024-10-20 04:18:30|360.38|358.68|360.43|358.73|360.43|358.73|360.37|358.67|10
1729397920000|2024-10-20 04:18:40|360.41|358.71|360.42|358.72|360.42|358.72|360.4|358.7|4
1729397930000|2024-10-20 04:18:50|360.45|358.75|360.45|358.75|360.45|358.75|360.43|358.73|8
1729397940000|2024-10-20 04:19:00|360.44|358.74|360.43|358.73|360.45|358.75|360.42|358.72|6
1729397950000|2024-10-20 04:19:10|360.44|358.74|360.43|358.73|360.44|358.74|360.43|358.73|4
1729397960000|2024-10-20 04:19:20|360.44|358.74|360.45|358.75|360.45|358.75|360.4|358.7|9
1729397970000|2024-10-20 04:19:30|360.43|358.73|360.52|358.82|360.53|358.83|360.42|358.72|13
1729397980000|2024-10-20 04:19:40|360.51|358.81|360.49|358.79|360.51|358.81|360.48|358.78|14
1729397990000|2024-10-20 04:19:50|360.51|358.81|360.51|358.81|360.53|358.83|360.5|358.8|12
1729398000000|2024-10-20 04:20:00|360.52|358.82|360.48|358.78|360.53|358.83|360.48|358.78|14
1729398010000|2024-10-20 04:20:10|360.47|358.77|360.7|359|360.7|359|360.47|358.77|17
1729398020000|2024-10-20 04:20:20|360.72|359.02|360.73|359.03|360.73|359.03|360.68|358.98|10
1729398030000|2024-10-20 04:20:30|360.77|359.07|360.85|359.15|360.87|359.17|360.77|359.07|14
1729398040000|2024-10-20 04:20:40|360.86|359.16|360.86|359.16|360.87|359.17|360.85|359.15|9
1729398050000|2024-10-20 04:20:50|360.85|359.15|360.87|359.17|360.87|359.17|360.85|359.15|7
1729398060000|2024-10-20 04:21:00|360.88|359.18|360.87|359.17|360.88|359.18|360.87|359.17|2
1729398070000|2024-10-20 04:21:10|360.9|359.2|361.02|359.32|361.05|359.35|360.9|359.2|13
1729398080000|2024-10-20 04:21:20|361.01|359.31|361.37|359.67|361.42|359.72|361.01|359.31|17
1729398090000|2024-10-20 04:21:30|361.35|359.65|361.35|359.65|361.36|359.66|361.34|359.64|9
1729398110000|2024-10-20 04:21:50|361.36|359.66|361.37|359.67|361.37|359.67|361.36|359.66|2
1729398120000|2024-10-20 04:22:00|361.36|359.66|361.29|359.59|361.36|359.66|361.29|359.59|2
1729398140000|2024-10-20 04:22:20|361.3|359.6|361.31|359.61|361.31|359.61|361.3|359.6|4
1729398150000|2024-10-20 04:22:30|361.3|359.6|361.3|359.6|361.3|359.6|361.3|359.6|1
1729398160000|2024-10-20 04:22:40|361.29|359.59|361.29|359.59|361.29|359.59|361.29|359.59|1
1729398170000|2024-10-20 04:22:50|361.32|359.62|361.29|359.59|361.32|359.62|361.29|359.59|3
1729398180000|2024-10-20 04:23:00|361.3|359.6|361.35|359.65|361.35|359.65|361.29|359.59|6
1729398190000|2024-10-20 04:23:10|361.32|359.62|361.38|359.68|361.38|359.68|361.32|359.62|3
1729398200000|2024-10-20 04:23:20|361.36|359.66|361.38|359.68|361.39|359.69|361.36|359.66|7
1729398210000|2024-10-20 04:23:30|361.4|359.7|361.4|359.7|361.4|359.7|361.39|359.69|5
1729398220000|2024-10-20 04:23:40|361.41|359.71|361.4|359.7|361.41|359.71|361.4|359.7|2
1729398230000|2024-10-20 04:23:50|361.41|359.71|361.41|359.71|361.41|359.71|361.41|359.71|1
1729398240000|2024-10-20 04:24:00|361.4|359.7|361.4|359.7|361.4|359.7|361.39|359.69|3
1729398250000|2024-10-20 04:24:10|361.39|359.69|361.36|359.66|361.39|359.69|361.36|359.66|2
1729398260000|2024-10-20 04:24:20|361.27|359.57|361.26|359.56|361.27|359.57|361.26|359.56|2
1729398280000|2024-10-20 04:24:40|361.25|359.55|361.22|359.52|361.25|359.55|361.22|359.52|2
1729398330000|2024-10-20 04:25:30|361.21|359.51|361.19|359.49|361.21|359.51|361.19|359.49|3
1729398340000|2024-10-20 04:25:40|361.18|359.48|361.18|359.48|361.18|359.48|361.18|359.48|1
1729398360000|2024-10-20 04:26:00|361.21|359.51|361.22|359.52|361.22|359.52|361.21|359.51|2
1729398380000|2024-10-20 04:26:20|361.27|359.57|361.36|359.66|361.37|359.67|361.27|359.57|12
1729398390000|2024-10-20 04:26:30|361.35|359.65|361.29|359.59|361.35|359.65|361.28|359.58|6
1729398400000|2024-10-20 04:26:40|361.27|359.57|361.29|359.59|361.29|359.59|361.27|359.57|4
1729398410000|2024-10-20 04:26:50|361.32|359.62|361.36|359.66|361.37|359.67|361.32|359.62|5
1729398420000|2024-10-20 04:27:00|361.35|359.65|361.43|359.73|361.43|359.73|361.34|359.64|6
1729398430000|2024-10-20 04:27:10|361.45|359.75|361.47|359.77|361.47|359.77|361.44|359.74|4
1729398440000|2024-10-20 04:27:20|361.49|359.79|361.5|359.8|361.5|359.8|361.47|359.77|7
1729398450000|2024-10-20 04:27:30|361.49|359.79|361.5|359.8|361.51|359.81|361.49|359.79|7
1729398460000|2024-10-20 04:27:40|361.51|359.81|361.57|359.87|361.58|359.88|361.5|359.8|7
1729398470000|2024-10-20 04:27:50|361.56|359.86|361.48|359.78|361.56|359.86|361.48|359.78|4
1729398480000|2024-10-20 04:28:00|361.47|359.77|361.49|359.79|361.49|359.79|361.37|359.67|9
1729398490000|2024-10-20 04:28:10|361.48|359.78|361.49|359.79|361.58|359.88|361.48|359.78|17
1729398500000|2024-10-20 04:28:20|361.5|359.8|361.5|359.8|361.51|359.81|361.5|359.8|3
1729398510000|2024-10-20 04:28:30|361.52|359.82|361.57|359.87|361.57|359.87|361.52|359.82|5
1729398520000|2024-10-20 04:28:40|361.58|359.88|361.59|359.89|361.59|359.89|361.57|359.87|3
1729398530000|2024-10-20 04:28:50|361.61|359.91|361.6|359.9|361.61|359.91|361.6|359.9|2
1729398540000|2024-10-20 04:29:00|361.61|359.91|361.68|359.98|361.68|359.98|361.6|359.9|7
1729398550000|2024-10-20 04:29:10|361.65|359.95|361.67|359.97|361.67|359.97|361.65|359.95|2
1729398560000|2024-10-20 04:29:20|361.62|359.92|361.59|359.89|361.62|359.92|361.59|359.89|3
1729398600000|2024-10-20 04:30:00|361.61|359.91|361.64|359.94|361.65|359.95|361.61|359.91|14
1729398610000|2024-10-20 04:30:10|361.65|359.95|361.65|359.95|361.66|359.96|361.64|359.94|8
1729398620000|2024-10-20 04:30:20|361.64|359.94|361.65|359.95|361.65|359.95|361.64|359.94|4
1729398630000|2024-10-20 04:30:30|361.66|359.96|361.7|360|361.7|360|361.65|359.95|7
1729398640000|2024-10-20 04:30:40|361.69|359.99|361.67|359.97|361.69|359.99|361.67|359.97|3
1729398650000|2024-10-20 04:30:50|361.63|359.93|361.68|359.98|361.68|359.98|361.63|359.93|7
1729398660000|2024-10-20 04:31:00|361.7|360|361.72|360.02|361.73|360.03|361.7|360|7
1729398670000|2024-10-20 04:31:10|361.71|360.01|361.72|360.02|361.74|360.04|361.71|360.01|13
1729398680000|2024-10-20 04:31:20|361.71|360.01|361.7|360|361.72|360.02|361.7|360|4
1729398690000|2024-10-20 04:31:30|361.69|359.99|361.76|360.06|361.77|360.07|361.68|359.98|8
1729398700000|2024-10-20 04:31:40|361.78|360.08|361.78|360.08|361.78|360.08|361.77|360.07|5
1729398710000|2024-10-20 04:31:50|361.77|360.07|361.87|360.17|361.88|360.18|361.77|360.07|4
1729398720000|2024-10-20 04:32:00|361.86|360.16|361.82|360.12|361.87|360.17|361.82|360.12|4
1729398730000|2024-10-20 04:32:10|361.74|360.04|361.68|359.98|361.74|360.04|361.66|359.96|5
1729398740000|2024-10-20 04:32:20|361.69|359.99|361.78|360.08|361.79|360.09|361.68|359.98|16
1729398750000|2024-10-20 04:32:30|361.77|360.07|361.68|359.98|361.78|360.08|361.68|359.98|10
1729398760000|2024-10-20 04:32:40|361.69|359.99|361.77|360.07|361.79|360.09|361.69|359.99|15
1729398770000|2024-10-20 04:32:50|361.76|360.06|361.76|360.06|361.77|360.07|361.76|360.06|3
1729398780000|2024-10-20 04:33:00|361.73|360.03|361.71|360.01|361.73|360.03|361.67|359.97|7
1729398790000|2024-10-20 04:33:10|361.72|360.02|361.79|360.09|361.81|360.11|361.72|360.02|8
1729398810000|2024-10-20 04:33:30|361.8|360.1|361.79|360.09|361.81|360.11|361.79|360.09|4
1729398830000|2024-10-20 04:33:50|361.8|360.1|361.82|360.12|361.83|360.13|361.79|360.09|5
1729398840000|2024-10-20 04:34:00|361.83|360.13|361.74|360.04|361.83|360.13|361.74|360.04|7
1729398850000|2024-10-20 04:34:10|361.75|360.05|361.6|359.9|361.77|360.07|361.6|359.9|8
1729398860000|2024-10-20 04:34:20|361.61|359.91|361.6|359.9|361.61|359.91|361.6|359.9|2
1729398870000|2024-10-20 04:34:30|361.62|359.92|361.6|359.9|361.62|359.92|361.6|359.9|2
1729398880000|2024-10-20 04:34:40|361.59|359.89|361.48|359.78|361.59|359.89|361.48|359.78|3
1729398890000|2024-10-20 04:34:50|361.49|359.79|361.4|359.7|361.51|359.81|361.4|359.7|6
1729398900000|2024-10-20 04:35:00|361.38|359.68|361.13|359.43|361.38|359.68|361.1|359.4|9
1729398910000|2024-10-20 04:35:10|361.12|359.42|361.14|359.44|361.14|359.44|361.12|359.42|19
1729398920000|2024-10-20 04:35:20|361.13|359.43|361.2|359.5|361.21|359.51|361.13|359.43|14
1729398930000|2024-10-20 04:35:30|361.19|359.49|361.19|359.49|361.19|359.49|361.19|359.49|1
1729398940000|2024-10-20 04:35:40|361.18|359.48|361.19|359.49|361.19|359.49|361.18|359.48|6
1729398950000|2024-10-20 04:35:50|361.18|359.48|361.17|359.47|361.18|359.48|361.16|359.46|5
1729398960000|2024-10-20 04:36:00|361.15|359.45|361.09|359.39|361.15|359.45|361.09|359.39|5
1729398970000|2024-10-20 04:36:10|361.1|359.4|361.14|359.44|361.15|359.45|361.1|359.4|3
1729398980000|2024-10-20 04:36:20|361.13|359.43|361.11|359.41|361.13|359.43|361.11|359.41|2
1729398990000|2024-10-20 04:36:30|361.12|359.42|361.12|359.42|361.12|359.42|361.1|359.4|4
1729399000000|2024-10-20 04:36:40|361.11|359.41|361.11|359.41|361.12|359.42|361.1|359.4|4
1729399010000|2024-10-20 04:36:50|361.12|359.42|361.13|359.43|361.16|359.46|361.12|359.42|5
1729399020000|2024-10-20 04:37:00|361.14|359.44|361.1|359.4|361.14|359.44|361.1|359.4|15
1729399040000|2024-10-20 04:37:20|361.09|359.39|361.08|359.38|361.09|359.39|361.08|359.38|2
1729399050000|2024-10-20 04:37:30|361.12|359.42|361.12|359.42|361.12|359.42|361.1|359.4|3
1729399060000|2024-10-20 04:37:40|361.1|359.4|361.1|359.4|361.1|359.4|361.1|359.4|1
1729399070000|2024-10-20 04:37:50|361.06|359.36|361.03|359.33|361.06|359.36|361.03|359.33|3
1729399130000|2024-10-20 04:38:50|361.08|359.38|361.08|359.38|361.08|359.38|361.08|359.38|1
1729399140000|2024-10-20 04:39:00|361.07|359.37|361.07|359.37|361.07|359.37|361.03|359.33|10
1729399150000|2024-10-20 04:39:10|361.08|359.38|361.08|359.38|361.1|359.4|361.08|359.38|4
1729399160000|2024-10-20 04:39:20|361.09|359.39|361.07|359.37|361.1|359.4|361.07|359.37|11
1729399170000|2024-10-20 04:39:30|361.08|359.38|361.03|359.33|361.08|359.38|361.03|359.33|11
1729399200000|2024-10-20 04:40:00|361.1|359.4|361.11|359.41|361.12|359.42|361.09|359.39|14
1729399210000|2024-10-20 04:40:10|361.12|359.42|361.08|359.38|361.13|359.43|361.08|359.38|7
1729399220000|2024-10-20 04:40:20|361.07|359.37|361.03|359.33|361.07|359.37|361.03|359.33|2
1729399230000|2024-10-20 04:40:30|360.99|359.29|360.65|358.95|360.99|359.29|360.65|358.95|14
1729399240000|2024-10-20 04:40:40|360.67|358.97|360.67|358.97|360.68|358.98|360.65|358.95|8
1729399250000|2024-10-20 04:40:50|360.66|358.96|360.66|358.96|360.67|358.97|360.65|358.95|8
1729399260000|2024-10-20 04:41:00|360.67|358.97|360.46|358.76|360.67|358.97|360.45|358.75|6
1729399270000|2024-10-20 04:41:10|360.47|358.77|360.48|358.78|360.52|358.82|360.45|358.75|10
1729399280000|2024-10-20 04:41:20|360.5|358.8|360.5|358.8|360.52|358.82|360.49|358.79|9
1729399290000|2024-10-20 04:41:30|360.49|358.79|360.48|358.78|360.5|358.8|360.46|358.76|7
1729399300000|2024-10-20 04:41:40|360.45|358.75|360.5|358.8|360.51|358.81|360.45|358.75|12
1729399310000|2024-10-20 04:41:50|360.49|358.79|360.51|358.81|360.51|358.81|360.49|358.79|6
1729399320000|2024-10-20 04:42:00|360.52|358.82|360.48|358.78|360.52|358.82|360.46|358.76|8
1729399330000|2024-10-20 04:42:10|360.47|358.77|360.67|358.97|360.68|358.98|360.47|358.77|14
1729399340000|2024-10-20 04:42:20|360.66|358.96|360.51|358.81|360.66|358.96|360.37|358.67|9
1729399350000|2024-10-20 04:42:30|360.49|358.79|360.49|358.79|360.49|358.79|360.45|358.75|9
1729399360000|2024-10-20 04:42:40|360.5|358.8|360.69|358.99|360.69|358.99|360.5|358.8|11
1729399370000|2024-10-20 04:42:50|360.77|359.07|360.82|359.12|360.83|359.13|360.77|359.07|6
1729399380000|2024-10-20 04:43:00|360.81|359.11|360.8|359.1|360.81|359.11|360.8|359.1|2
1729399410000|2024-10-20 04:43:30|360.82|359.12|360.72|359.02|360.83|359.13|360.72|359.02|8
1729399420000|2024-10-20 04:43:40|360.75|359.05|360.6|358.9|360.75|359.05|360.6|358.9|4
1729399440000|2024-10-20 04:44:00|360.62|358.92|360.65|358.95|360.67|358.97|360.61|358.91|8
1729399450000|2024-10-20 04:44:10|360.66|358.96|360.68|358.98|360.69|358.99|360.66|358.96|5
1729399460000|2024-10-20 04:44:20|360.67|358.97|360.65|358.95|360.67|358.97|360.61|358.91|7
1729399470000|2024-10-20 04:44:30|360.67|358.97|360.67|358.97|360.7|359|360.65|358.95|14
1729399480000|2024-10-20 04:44:40|360.65|358.95|360.65|358.95|360.66|358.96|360.64|358.94|11
1729399490000|2024-10-20 04:44:50|360.66|358.96|360.65|358.95|360.66|358.96|360.64|358.94|3
1729399500000|2024-10-20 04:45:00|360.64|358.94|360.65|358.95|360.65|358.95|360.64|358.94|2
1729399510000|2024-10-20 04:45:10|360.67|358.97|360.62|358.92|360.67|358.97|360.58|358.88|10
1729399520000|2024-10-20 04:45:20|360.61|358.91|360.62|358.92|360.62|358.92|360.61|358.91|6
1729399530000|2024-10-20 04:45:30|360.61|358.91|360.65|358.95|360.65|358.95|360.58|358.88|9
1729399540000|2024-10-20 04:45:40|360.66|358.96|360.62|358.92|360.67|358.97|360.61|358.91|11
1729399550000|2024-10-20 04:45:50|360.63|358.93|360.69|358.99|360.7|359|360.63|358.93|8
1729399560000|2024-10-20 04:46:00|360.7|359|360.76|359.06|360.81|359.11|360.7|359|13
1729399570000|2024-10-20 04:46:10|360.74|359.04|360.8|359.1|360.83|359.13|360.74|359.04|11
1729399580000|2024-10-20 04:46:20|360.79|359.09|360.81|359.11|360.81|359.11|360.79|359.09|9
1729399590000|2024-10-20 04:46:30|360.8|359.1|360.84|359.14|360.84|359.14|360.8|359.1|9
1729399600000|2024-10-20 04:46:40|360.83|359.13|360.84|359.14|360.86|359.16|360.83|359.13|9
1729399620000|2024-10-20 04:47:00|360.83|359.13|360.82|359.12|360.86|359.16|360.81|359.11|7
1729399630000|2024-10-20 04:47:10|360.81|359.11|360.87|359.17|360.87|359.17|360.71|359.01|8
1729399640000|2024-10-20 04:47:20|360.86|359.16|360.84|359.14|360.86|359.16|360.81|359.11|11
1729399650000|2024-10-20 04:47:30|360.82|359.12|360.82|359.12|360.84|359.14|360.8|359.1|11
1729399660000|2024-10-20 04:47:40|360.84|359.14|360.85|359.15|360.85|359.15|360.84|359.14|2
1729399680000|2024-10-20 04:48:00|360.83|359.13|360.73|359.03|360.84|359.14|360.73|359.03|7
1729399690000|2024-10-20 04:48:10|360.72|359.02|360.68|358.98|360.72|359.02|360.67|358.97|4
1729399700000|2024-10-20 04:48:20|360.69|358.99|360.68|358.98|360.69|358.99|360.68|358.98|4
1729399710000|2024-10-20 04:48:30|360.69|358.99|360.76|359.06|360.76|359.06|360.69|358.99|4
1729399720000|2024-10-20 04:48:40|360.75|359.05|360.73|359.03|360.75|359.05|360.73|359.03|3
1729399730000|2024-10-20 04:48:50|360.72|359.02|360.72|359.02|360.72|359.02|360.72|359.02|1
1729399740000|2024-10-20 04:49:00|360.71|359.01|360.68|358.98|360.72|359.02|360.65|358.95|6
1729399750000|2024-10-20 04:49:10|360.69|358.99|360.69|358.99|360.69|358.99|360.69|358.99|1
1729399760000|2024-10-20 04:49:20|360.68|358.98|360.68|358.98|360.68|358.98|360.68|358.98|1
1729399770000|2024-10-20 04:49:30|360.67|358.97|360.82|359.12|360.84|359.14|360.67|358.97|6
1729399780000|2024-10-20 04:49:40|360.8|359.1|360.8|359.1|360.8|359.1|360.8|359.1|1
1729399790000|2024-10-20 04:49:50|360.79|359.09|360.78|359.08|360.79|359.09|360.78|359.08|2
1729399800000|2024-10-20 04:50:00|360.79|359.09|360.79|359.09|360.8|359.1|360.79|359.09|3
1729399810000|2024-10-20 04:50:10|360.8|359.1|360.79|359.09|360.8|359.1|360.79|359.09|2
1729399820000|2024-10-20 04:50:20|360.8|359.1|360.85|359.15|360.86|359.16|360.8|359.1|5
1729399830000|2024-10-20 04:50:30|360.9|359.2|360.84|359.14|360.9|359.2|360.84|359.14|6
1729399840000|2024-10-20 04:50:40|360.82|359.12|360.81|359.11|360.83|359.13|360.81|359.11|6
1729399850000|2024-10-20 04:50:50|360.8|359.1|360.83|359.13|360.83|359.13|360.8|359.1|3
1729399860000|2024-10-20 04:51:00|360.87|359.17|360.83|359.13|360.87|359.17|360.83|359.13|6
1729399870000|2024-10-20 04:51:10|360.82|359.12|360.81|359.11|360.82|359.12|360.8|359.1|9
1729399880000|2024-10-20 04:51:20|360.83|359.13|360.84|359.14|360.85|359.15|360.82|359.12|11
1729399890000|2024-10-20 04:51:30|360.83|359.13|360.84|359.14|360.84|359.14|360.81|359.11|5
1729399900000|2024-10-20 04:51:40|360.87|359.17|360.84|359.14|360.87|359.17|360.84|359.14|9
1729399910000|2024-10-20 04:51:50|360.86|359.16|360.85|359.15|360.86|359.16|360.83|359.13|3
1729399920000|2024-10-20 04:52:00|360.84|359.14|360.59|358.89|360.85|359.15|360.56|358.86|11
1729399930000|2024-10-20 04:52:10|360.61|358.91|360.62|358.92|360.64|358.94|360.58|358.88|11
1729399940000|2024-10-20 04:52:20|360.66|358.96|360.58|358.88|360.67|358.97|360.58|358.88|4
1729399950000|2024-10-20 04:52:30|360.61|358.91|360.59|358.89|360.62|358.92|360.59|358.89|4
1729399960000|2024-10-20 04:52:40|360.55|358.85|360.53|358.83|360.55|358.85|360.53|358.83|7
1729399970000|2024-10-20 04:52:50|360.54|358.84|360.53|358.83|360.59|358.89|360.53|358.83|6
1729399980000|2024-10-20 04:53:00|360.54|358.84|360.56|358.86|360.57|358.87|360.53|358.83|9
1729399990000|2024-10-20 04:53:10|360.62|358.92|360.45|358.75|360.62|358.92|360.44|358.74|13
1729400000000|2024-10-20 04:53:20|360.5|358.8|360.49|358.79|360.57|358.87|360.48|358.78|5
1729400010000|2024-10-20 04:53:30|360.5|358.8|360.48|358.78|360.5|358.8|360.44|358.74|7
1729400020000|2024-10-20 04:53:40|360.49|358.79|360.31|358.61|360.5|358.8|360.31|358.61|9
1729400030000|2024-10-20 04:53:50|360.32|358.62|360.38|358.68|360.41|358.71|360.32|358.62|6
1729400040000|2024-10-20 04:54:00|360.39|358.69|360.37|358.67|360.42|358.72|360.37|358.67|14
1729400050000|2024-10-20 04:54:10|360.38|358.68|360.46|358.76|360.49|358.79|360.37|358.67|11
1729400060000|2024-10-20 04:54:20|360.47|358.77|360.4|358.7|360.47|358.77|360.38|358.68|18
1729400070000|2024-10-20 04:54:30|360.38|358.68|360.31|358.61|360.38|358.68|360.31|358.61|6
1729400080000|2024-10-20 04:54:40|360.32|358.62|360.37|358.67|360.49|358.79|360.31|358.61|7
1729400090000|2024-10-20 04:54:50|360.36|358.66|360.31|358.61|360.38|358.68|360.22|358.52|9
1729400100000|2024-10-20 04:55:00|360.33|358.63|360.19|358.49|360.35|358.65|360.16|358.46|11
1729400110000|2024-10-20 04:55:10|360.17|358.47|360.27|358.57|360.27|358.57|360.16|358.46|16
1729400120000|2024-10-20 04:55:20|360.28|358.58|360.16|358.46|360.28|358.58|360.08|358.38|14
1729400130000|2024-10-20 04:55:30|360.18|358.48|360.12|358.42|360.18|358.48|360.1|358.4|10
1729400140000|2024-10-20 04:55:40|360.11|358.41|360.11|358.41|360.12|358.42|360.09|358.39|7
1729400150000|2024-10-20 04:55:50|360.12|358.42|360.04|358.34|360.12|358.42|360.03|358.33|12
1729400160000|2024-10-20 04:56:00|360.08|358.38|359.9|358.2|360.08|358.38|359.88|358.18|19
1729400170000|2024-10-20 04:56:10|359.91|358.21|359.57|357.87|359.92|358.22|359.57|357.87|14
1729400180000|2024-10-20 04:56:20|359.58|357.88|359.69|357.99|359.69|357.99|359.57|357.87|9
1729400190000|2024-10-20 04:56:30|359.67|357.97|359.63|357.93|359.69|357.99|359.6|357.9|15
1729400200000|2024-10-20 04:56:40|359.64|357.94|359.72|358.02|359.72|358.02|359.64|357.94|9
1729400210000|2024-10-20 04:56:50|359.73|358.03|359.83|358.13|359.83|358.13|359.72|358.02|10
1729400220000|2024-10-20 04:57:00|359.82|358.12|359.78|358.08|359.86|358.16|359.78|358.08|11
1729400230000|2024-10-20 04:57:10|359.81|358.11|359.94|358.24|359.94|358.24|359.78|358.08|12
1729400240000|2024-10-20 04:57:20|359.95|358.25|360.01|358.31|360.02|358.32|359.95|358.25|10
1729400250000|2024-10-20 04:57:30|360.02|358.32|360|358.3|360.02|358.32|359.99|358.29|10
1729400260000|2024-10-20 04:57:40|359.96|358.26|359.95|358.25|359.98|358.28|359.95|358.25|7
1729400280000|2024-10-20 04:58:00|359.9|358.2|359.77|358.07|359.9|358.2|359.77|358.07|7
1729400290000|2024-10-20 04:58:10|359.8|358.1|359.81|358.11|359.81|358.11|359.8|358.1|6
1729400300000|2024-10-20 04:58:20|359.8|358.1|359.77|358.07|359.8|358.1|359.77|358.07|3
1729400310000|2024-10-20 04:58:30|359.78|358.08|359.77|358.07|359.84|358.14|359.76|358.06|17
1729400320000|2024-10-20 04:58:40|359.78|358.08|359.79|358.09|359.79|358.09|359.78|358.08|2
1729400330000|2024-10-20 04:58:50|359.82|358.12|359.79|358.09|359.9|358.2|359.79|358.09|11
1729400340000|2024-10-20 04:59:00|359.8|358.1|359.83|358.13|359.84|358.14|359.79|358.09|12
1729400350000|2024-10-20 04:59:10|359.79|358.09|359.82|358.12|359.84|358.14|359.79|358.09|9
1729400360000|2024-10-20 04:59:20|359.81|358.11|359.88|358.18|359.91|358.21|359.81|358.11|12
1729400370000|2024-10-20 04:59:30|359.89|358.19|360.07|358.37|360.07|358.37|359.87|358.17|13
1729400380000|2024-10-20 04:59:40|360.06|358.36|360.02|358.32|360.07|358.37|360.01|358.31|8
1729400390000|2024-10-20 04:59:50|360.01|358.31|360|358.3|360.02|358.32|360|358.3|7
1729400400000|2024-10-20 05:00:00|359.99|358.29|359.89|358.19|359.99|358.29|359.89|358.19|7
1729400410000|2024-10-20 05:00:10|359.92|358.22|359.89|358.19|359.92|358.22|359.89|358.19|7
1729400420000|2024-10-20 05:00:20|359.91|358.21|360.12|358.42|360.12|358.42|359.9|358.2|14
1729400430000|2024-10-20 05:00:30|360.14|358.44|360.2|358.5|360.21|358.51|360.13|358.43|14
1729400440000|2024-10-20 05:00:40|360.21|358.51|360.34|358.64|360.42|358.72|360.2|358.5|14
1729400450000|2024-10-20 05:00:50|360.29|358.59|360.28|358.58|360.34|358.64|360.28|358.58|10
1729400460000|2024-10-20 05:01:00|360.29|358.59|360.21|358.51|360.34|358.64|360.21|358.51|20
1729400470000|2024-10-20 05:01:10|360.19|358.49|360.22|358.52|360.23|358.53|360.19|358.49|6
1729400480000|2024-10-20 05:01:20|360.21|358.51|360.19|358.49|360.21|358.51|360.19|358.49|5
1729400490000|2024-10-20 05:01:30|360.13|358.43|360.03|358.33|360.13|358.43|360.03|358.33|6
1729400500000|2024-10-20 05:01:40|360.07|358.37|360.14|358.44|360.14|358.44|360|358.3|14
1729400510000|2024-10-20 05:01:50|360.15|358.45|360.18|358.48|360.22|358.52|360.15|358.45|12
1729400520000|2024-10-20 05:02:00|360.17|358.47|360.31|358.61|360.31|358.61|360.17|358.47|12
1729400530000|2024-10-20 05:02:10|360.32|358.62|360.28|358.58|360.33|358.63|360.28|358.58|9
1729400540000|2024-10-20 05:02:20|360.29|358.59|360.28|358.58|360.34|358.64|360.27|358.57|12
1729400550000|2024-10-20 05:02:30|360.27|358.57|360.34|358.64|360.37|358.67|360.27|358.57|8
1729400560000|2024-10-20 05:02:40|360.35|358.65|360.33|358.63|360.35|358.65|360.28|358.58|14
1729400570000|2024-10-20 05:02:50|360.34|358.64|360.39|358.69|360.47|358.77|360.34|358.64|20
1729400580000|2024-10-20 05:03:00|360.37|358.67|360.29|358.59|360.37|358.67|360.26|358.56|19
1729400590000|2024-10-20 05:03:10|360.28|358.58|360.29|358.59|360.3|358.6|360.26|358.56|17
1729400600000|2024-10-20 05:03:20|360.24|358.54|360.25|358.55|360.25|358.55|360.21|358.51|15
1729400610000|2024-10-20 05:03:30|360.24|358.54|360.31|358.61|360.33|358.63|360.24|358.54|12
1729400620000|2024-10-20 05:03:40|360.32|358.62|360.35|358.65|360.43|358.73|360.31|358.61|15
1729400630000|2024-10-20 05:03:50|360.36|358.66|360.38|358.68|360.4|358.7|360.36|358.66|4
1729400640000|2024-10-20 05:04:00|360.39|358.69|360.37|358.67|360.41|358.71|360.35|358.65|9
1729400650000|2024-10-20 05:04:10|360.35|358.65|360.29|358.59|360.35|358.65|360.22|358.52|19
1729400660000|2024-10-20 05:04:20|360.3|358.6|360.28|358.58|360.31|358.61|360.27|358.57|21
1729400670000|2024-10-20 05:04:30|360.29|358.59|360.21|358.51|360.29|358.59|360.2|358.5|13
1729400680000|2024-10-20 05:04:40|360.2|358.5|360.21|358.51|360.21|358.51|360.2|358.5|12
1729400690000|2024-10-20 05:04:50|360.2|358.5|360.2|358.5|360.2|358.5|360.2|358.5|1
1729400720000|2024-10-20 05:05:20|360.23|358.53|360.3|358.6|360.35|358.65|360.23|358.53|15
1729400730000|2024-10-20 05:05:30|360.31|358.61|360.42|358.72|360.42|358.72|360.29|358.59|7
1729400740000|2024-10-20 05:05:40|360.41|358.71|360.33|358.63|360.42|358.72|360.33|358.63|15
1729400750000|2024-10-20 05:05:50|360.34|358.64|360.33|358.63|360.35|358.65|360.33|358.63|11
1729400760000|2024-10-20 05:06:00|360.29|358.59|360.63|358.93|360.63|358.93|360.28|358.58|16
1729400770000|2024-10-20 05:06:10|360.62|358.92|360.57|358.87|360.62|358.92|360.54|358.84|14
1729400780000|2024-10-20 05:06:20|360.58|358.88|360.58|358.88|360.65|358.95|360.57|358.87|9
1729400790000|2024-10-20 05:06:30|360.61|358.91|360.58|358.88|360.62|358.92|360.58|358.88|5
1729400800000|2024-10-20 05:06:40|360.6|358.9|360.63|358.93|360.64|358.94|360.56|358.86|19
1729400810000|2024-10-20 05:06:50|360.62|358.92|360.65|358.95|360.69|358.99|360.6|358.9|9
1729400820000|2024-10-20 05:07:00|360.68|358.98|360.61|358.91|360.69|358.99|360.61|358.91|8
1729400830000|2024-10-20 05:07:10|360.62|358.92|360.58|358.88|360.64|358.94|360.54|358.84|20
1729400840000|2024-10-20 05:07:20|360.59|358.89|360.59|358.89|360.64|358.94|360.57|358.87|18
1729400850000|2024-10-20 05:07:30|360.6|358.9|360.61|358.91|360.63|358.93|360.59|358.89|12
1729400860000|2024-10-20 05:07:40|360.62|358.92|360.61|358.91|360.71|359.01|360.61|358.91|16
1729400870000|2024-10-20 05:07:50|360.64|358.94|360.63|358.93|360.67|358.97|360.61|358.91|8
1729400880000|2024-10-20 05:08:00|360.67|358.97|360.69|358.99|360.79|359.09|360.67|358.97|18
1729400890000|2024-10-20 05:08:10|360.68|358.98|360.69|358.99|360.69|358.99|360.66|358.96|5
1729400900000|2024-10-20 05:08:20|360.74|359.04|360.67|358.97|360.74|359.04|360.67|358.97|9
1729400910000|2024-10-20 05:08:30|360.66|358.96|360.66|358.96|360.66|358.96|360.66|358.96|1
1729400920000|2024-10-20 05:08:40|360.67|358.97|360.74|359.04|360.74|359.04|360.67|358.97|7
1729400930000|2024-10-20 05:08:50|360.72|359.02|360.67|358.97|360.76|359.06|360.67|358.97|22
1729400940000|2024-10-20 05:09:00|360.68|358.98|360.77|359.07|360.82|359.12|360.68|358.98|17
1729400950000|2024-10-20 05:09:10|360.74|359.04|360.69|358.99|360.74|359.04|360.69|358.99|10
1729400960000|2024-10-20 05:09:20|360.68|358.98|360.68|358.98|360.71|359.01|360.66|358.96|13
1729400970000|2024-10-20 05:09:30|360.69|358.99|360.71|359.01|360.71|359.01|360.68|358.98|4
1729400980000|2024-10-20 05:09:40|360.69|358.99|360.68|358.98|360.7|359|360.68|358.98|7
1729400990000|2024-10-20 05:09:50|360.69|358.99|360.7|359|360.72|359.02|360.67|358.97|12
1729401000000|2024-10-20 05:10:00|360.69|358.99|360.73|359.03|360.73|359.03|360.69|358.99|18
1729401010000|2024-10-20 05:10:10|360.72|359.02|360.78|359.08|360.85|359.15|360.72|359.02|9
1729401020000|2024-10-20 05:10:20|360.79|359.09|360.79|359.09|360.79|359.09|360.79|359.09|1
1729401030000|2024-10-20 05:10:30|360.81|359.11|360.7|359|360.81|359.11|360.68|358.98|7
1729401040000|2024-10-20 05:10:40|360.69|358.99|360.66|358.96|360.69|358.99|360.58|358.88|13
1729401050000|2024-10-20 05:10:50|360.67|358.97|360.69|358.99|360.69|358.99|360.66|358.96|12
1729401060000|2024-10-20 05:11:00|360.72|359.02|360.58|358.88|360.72|359.02|360.44|358.74|16
1729401070000|2024-10-20 05:11:10|360.61|358.91|360.65|358.95|360.65|358.95|360.61|358.91|4
1729401080000|2024-10-20 05:11:20|360.62|358.92|360.59|358.89|360.65|358.95|360.57|358.87|15
1729401090000|2024-10-20 05:11:30|360.58|358.88|360.57|358.87|360.61|358.91|360.56|358.86|8
1729401100000|2024-10-20 05:11:40|360.56|358.86|360.6|358.9|360.6|358.9|360.52|358.82|12
1729401110000|2024-10-20 05:11:50|360.59|358.89|360.55|358.85|360.61|358.91|360.55|358.85|10
1729401120000|2024-10-20 05:12:00|360.57|358.87|360.51|358.81|360.58|358.88|360.51|358.81|15
1729401130000|2024-10-20 05:12:10|360.53|358.83|360.42|358.72|360.54|358.84|360.42|358.72|8
1729401150000|2024-10-20 05:12:30|360.43|358.73|360.51|358.81|360.51|358.81|360.43|358.73|2
1729401160000|2024-10-20 05:12:40|360.5|358.8|360.61|358.91|360.61|358.91|360.5|358.8|8
1729401170000|2024-10-20 05:12:50|360.58|358.88|360.6|358.9|360.63|358.93|360.58|358.88|9
1729401180000|2024-10-20 05:13:00|360.59|358.89|360.49|358.79|360.6|358.9|360.49|358.79|5
1729401190000|2024-10-20 05:13:10|360.52|358.82|360.49|358.79|360.52|358.82|360.49|358.79|5
1729401200000|2024-10-20 05:13:20|360.5|358.8|360.5|358.8|360.5|358.8|360.47|358.77|14
1729401210000|2024-10-20 05:13:30|360.47|358.77|360.48|358.78|360.48|358.78|360.47|358.77|4
1729401220000|2024-10-20 05:13:40|360.47|358.77|360.47|358.77|360.49|358.79|360.46|358.76|14
1729401240000|2024-10-20 05:14:00|360.48|358.78|360.39|358.69|360.52|358.82|360.35|358.65|10
1729401250000|2024-10-20 05:14:10|360.41|358.71|360.44|358.74|360.46|358.76|360.41|358.71|9
1729401260000|2024-10-20 05:14:20|360.45|358.75|360.4|358.7|360.45|358.75|360.37|358.67|9
1729401270000|2024-10-20 05:14:30|360.39|358.69|360.26|358.56|360.4|358.7|360.26|358.56|10
1729401280000|2024-10-20 05:14:40|360.25|358.55|360.27|358.57|360.27|358.57|360.25|358.55|3
1729401290000|2024-10-20 05:14:50|360.28|358.58|360.37|358.67|360.37|358.67|360.28|358.58|15
1729401300000|2024-10-20 05:15:00|360.39|358.69|360.46|358.76|360.48|358.78|360.39|358.69|10
1729401310000|2024-10-20 05:15:10|360.42|358.72|360.42|358.72|360.49|358.79|360.38|358.68|16
1729401320000|2024-10-20 05:15:20|360.41|358.71|360.37|358.67|360.44|358.74|360.37|358.67|8
1729401330000|2024-10-20 05:15:30|360.38|358.68|360.47|358.77|360.47|358.77|360.38|358.68|6
1729401340000|2024-10-20 05:15:40|360.46|358.76|360.48|358.78|360.49|358.79|360.45|358.75|20
1729401350000|2024-10-20 05:15:50|360.5|358.8|360.48|358.78|360.52|358.82|360.48|358.78|6
1729401360000|2024-10-20 05:16:00|360.49|358.79|360.48|358.78|360.49|358.79|360.47|358.77|4
1729401370000|2024-10-20 05:16:10|360.49|358.79|360.49|358.79|360.54|358.84|360.45|358.75|15
1729401380000|2024-10-20 05:16:20|360.52|358.82|360.52|358.82|360.52|358.82|360.51|358.81|3
1729401390000|2024-10-20 05:16:30|360.51|358.81|360.5|358.8|360.51|358.81|360.48|358.78|6
1729401400000|2024-10-20 05:16:40|360.48|358.78|360.52|358.82|360.54|358.84|360.48|358.78|17
1729401410000|2024-10-20 05:16:50|360.51|358.81|360.67|358.97|360.67|358.97|360.51|358.81|9
1729401420000|2024-10-20 05:17:00|360.66|358.96|360.5|358.8|360.66|358.96|360.5|358.8|7
1729401430000|2024-10-20 05:17:10|360.47|358.77|360.45|358.75|360.47|358.77|360.42|358.72|11
1729401440000|2024-10-20 05:17:20|360.46|358.76|360.46|358.76|360.51|358.81|360.45|358.75|17
1729401450000|2024-10-20 05:17:30|360.47|358.77|360.56|358.86|360.56|358.86|360.47|358.77|13
1729401470000|2024-10-20 05:17:50|360.6|358.9|360.49|358.79|360.6|358.9|360.44|358.74|14
1729401480000|2024-10-20 05:18:00|360.45|358.75|360.4|358.7|360.46|358.76|360.4|358.7|8
1729401490000|2024-10-20 05:18:10|360.41|358.71|360.43|358.73|360.43|358.73|360.4|358.7|6
1729401500000|2024-10-20 05:18:20|360.42|358.72|360.4|358.7|360.53|358.83|360.4|358.7|13
1729401520000|2024-10-20 05:18:40|360.39|358.69|360.29|358.59|360.4|358.7|360.29|358.59|6
1729401530000|2024-10-20 05:18:50|360.26|358.56|360.19|358.49|360.26|358.56|360.19|358.49|8
1729401540000|2024-10-20 05:19:00|360.18|358.48|360.09|358.39|360.18|358.48|360.07|358.37|7
1729401550000|2024-10-20 05:19:10|360.11|358.41|359.94|358.24|360.11|358.41|359.94|358.24|10
1729401590000|2024-10-20 05:19:50|359.92|358.22|359.8|358.1|359.93|358.23|359.8|358.1|6
1729401600000|2024-10-20 05:20:00|359.79|358.09|359.82|358.12|359.82|358.12|359.77|358.07|12
1729401610000|2024-10-20 05:20:10|359.83|358.13|359.84|358.14|359.88|358.18|359.82|358.12|13
1729401620000|2024-10-20 05:20:20|359.83|358.13|359.88|358.18|359.89|358.19|359.83|358.13|6
1729401630000|2024-10-20 05:20:30|359.89|358.19|359.87|358.17|359.93|358.23|359.87|358.17|16
1729401640000|2024-10-20 05:20:40|359.91|358.21|359.97|358.27|359.98|358.28|359.9|358.2|9
1729401650000|2024-10-20 05:20:50|360.01|358.31|359.92|358.22|360.01|358.31|359.92|358.22|14
1729401660000|2024-10-20 05:21:00|359.91|358.21|359.81|358.11|359.91|358.21|359.81|358.11|13
1729401670000|2024-10-20 05:21:10|359.8|358.1|359.8|358.1|359.81|358.11|359.8|358.1|3
1729401680000|2024-10-20 05:21:20|359.81|358.11|359.87|358.17|359.92|358.22|359.81|358.11|18
1729401690000|2024-10-20 05:21:30|359.86|358.16|359.75|358.05|359.86|358.16|359.75|358.05|12
1729401700000|2024-10-20 05:21:40|359.73|358.03|359.7|358|359.73|358.03|359.69|357.99|11
1729401710000|2024-10-20 05:21:50|359.69|357.99|359.59|357.89|359.69|357.99|359.59|357.89|4
1729401720000|2024-10-20 05:22:00|359.55|357.85|359.57|357.87|359.57|357.87|359.41|357.71|21
1729401730000|2024-10-20 05:22:10|359.56|357.86|359.54|357.84|359.56|357.86|359.53|357.83|9
1729401740000|2024-10-20 05:22:20|359.55|357.85|359.66|357.96|359.66|357.96|359.55|357.85|12
1729401750000|2024-10-20 05:22:30|359.65|357.95|359.7|358|359.71|358.01|359.65|357.95|22
1729401760000|2024-10-20 05:22:40|359.69|357.99|359.59|357.89|359.69|357.99|359.59|357.89|13
1729401770000|2024-10-20 05:22:50|359.55|357.85|359.5|357.8|359.57|357.87|359.48|357.78|14
1729401780000|2024-10-20 05:23:00|359.49|357.79|359.47|357.77|359.5|357.8|359.47|357.77|11
1729401800000|2024-10-20 05:23:20|359.42|357.72|359.36|357.66|359.42|357.72|359.34|357.64|6
1729401810000|2024-10-20 05:23:30|359.37|357.67|359.44|357.74|359.45|357.75|359.37|357.67|15
1729401820000|2024-10-20 05:23:40|359.43|357.73|359.48|357.78|359.52|357.82|359.43|357.73|5
1729401830000|2024-10-20 05:23:50|359.52|357.82|359.53|357.83|359.53|357.83|359.47|357.77|11
1729401840000|2024-10-20 05:24:00|359.51|357.81|359.53|357.83|359.56|357.86|359.42|357.72|20
1729401850000|2024-10-20 05:24:10|359.54|357.84|359.48|357.78|359.55|357.85|359.48|357.78|10
1729401860000|2024-10-20 05:24:20|359.49|357.79|359.53|357.83|359.57|357.87|359.49|357.79|15
1729401870000|2024-10-20 05:24:30|359.49|357.79|359.41|357.71|359.5|357.8|359.4|357.7|15
1729401880000|2024-10-20 05:24:40|359.42|357.72|359.43|357.73|359.44|357.74|359.41|357.71|8
1729401890000|2024-10-20 05:24:50|359.47|357.77|359.4|357.7|359.47|357.77|359.4|357.7|5
1729401900000|2024-10-20 05:25:00|359.39|357.69|359.38|357.68|359.41|357.71|359.38|357.68|7
1729401910000|2024-10-20 05:25:10|359.4|357.7|359.42|357.72|359.42|357.72|359.38|357.68|9
1729401920000|2024-10-20 05:25:20|359.41|357.71|359.43|357.73|359.47|357.77|359.4|357.7|16
1729401930000|2024-10-20 05:25:30|359.42|357.72|359.42|357.72|359.42|357.72|359.4|357.7|11
1729401940000|2024-10-20 05:25:40|359.41|357.71|359.4|357.7|359.52|357.82|359.4|357.7|16
1729401950000|2024-10-20 05:25:50|359.42|357.72|359.41|357.71|359.42|357.72|359.41|357.71|2
1729401960000|2024-10-20 05:26:00|359.42|357.72|359.39|357.69|359.42|357.72|359.39|357.69|5
1729401970000|2024-10-20 05:26:10|359.38|357.68|359.33|357.63|359.38|357.68|359.28|357.58|18
1729401980000|2024-10-20 05:26:20|359.32|357.62|359.32|357.62|359.33|357.63|359.31|357.61|11
1729401990000|2024-10-20 05:26:30|359.31|357.61|359.35|357.65|359.41|357.71|359.31|357.61|17
1729402000000|2024-10-20 05:26:40|359.36|357.66|359.49|357.79|359.5|357.8|359.34|357.64|10
1729402010000|2024-10-20 05:26:50|359.44|357.74|359.48|357.78|359.48|357.78|359.44|357.74|4
1729402020000|2024-10-20 05:27:00|359.49|357.79|359.47|357.77|359.53|357.83|359.47|357.77|12
1729402030000|2024-10-20 05:27:10|359.5|357.8|359.56|357.86|359.56|357.86|359.46|357.76|13
1729402040000|2024-10-20 05:27:20|359.55|357.85|359.51|357.81|359.55|357.85|359.5|357.8|6
1729402050000|2024-10-20 05:27:30|359.53|357.83|359.59|357.89|359.59|357.89|359.53|357.83|10
1729402060000|2024-10-20 05:27:40|359.6|357.9|359.59|357.89|359.62|357.92|359.56|357.86|14
1729402070000|2024-10-20 05:27:50|359.58|357.88|359.59|357.89|359.63|357.93|359.58|357.88|8
1729402080000|2024-10-20 05:28:00|359.6|357.9|359.71|358.01|359.71|358.01|359.58|357.88|9
1729402090000|2024-10-20 05:28:10|359.73|358.03|359.64|357.94|359.73|358.03|359.64|357.94|13
1729402100000|2024-10-20 05:28:20|359.62|357.92|359.62|357.92|359.62|357.92|359.6|357.9|8
1729402110000|2024-10-20 05:28:30|359.61|357.91|359.62|357.92|359.62|357.92|359.61|357.91|4
1729402120000|2024-10-20 05:28:40|359.63|357.93|359.63|357.93|359.73|358.03|359.62|357.92|16
1729402130000|2024-10-20 05:28:50|359.66|357.96|359.61|357.91|359.66|357.96|359.61|357.91|5
1729402140000|2024-10-20 05:29:00|359.6|357.9|359.49|357.79|359.6|357.9|359.48|357.78|9
1729402150000|2024-10-20 05:29:10|359.48|357.78|359.44|357.74|359.5|357.8|359.44|357.74|6
1729402160000|2024-10-20 05:29:20|359.43|357.73|359.45|357.75|359.5|357.8|359.37|357.67|15
1729402170000|2024-10-20 05:29:30|359.44|357.74|359.36|357.66|359.45|357.75|359.36|357.66|10
1729402200000|2024-10-20 05:30:00|359.28|357.58|359.25|357.55|359.28|357.58|359.24|357.54|6
1729402210000|2024-10-20 05:30:10|359.23|357.53|359.24|357.54|359.26|357.56|359.23|357.53|16
1729402220000|2024-10-20 05:30:20|359.23|357.53|359.2|357.5|359.23|357.53|359.2|357.5|3
1729402230000|2024-10-20 05:30:30|359.19|357.49|359.18|357.48|359.21|357.51|359.18|357.48|11
1729402240000|2024-10-20 05:30:40|359.19|357.49|359.2|357.5|359.2|357.5|359.19|357.49|2
1729402250000|2024-10-20 05:30:50|359.18|357.48|359.19|357.49|359.24|357.54|359.18|357.48|12
1729402260000|2024-10-20 05:31:00|359.18|357.48|359.23|357.53|359.23|357.53|359.18|357.48|7
1729402270000|2024-10-20 05:31:10|359.2|357.5|358.77|357.07|359.2|357.5|358.76|357.06|11
1729402280000|2024-10-20 05:31:20|358.8|357.1|358.8|357.1|358.89|357.19|358.78|357.08|20
1729402290000|2024-10-20 05:31:30|358.79|357.09|358.9|357.2|358.9|357.2|358.79|357.09|9
1729402300000|2024-10-20 05:31:40|358.91|357.21|358.97|357.27|358.97|357.27|358.91|357.21|3
1729402310000|2024-10-20 05:31:50|358.95|357.25|358.99|357.29|358.99|357.29|358.89|357.19|14
1729402320000|2024-10-20 05:32:00|359.01|357.31|359.03|357.33|359.05|357.35|358.98|357.28|20
1729402330000|2024-10-20 05:32:10|359.05|357.35|359.24|357.54|359.24|357.54|359.04|357.34|9
1729402340000|2024-10-20 05:32:20|359.22|357.52|359.26|357.56|359.27|357.57|359.22|357.52|10
1729402350000|2024-10-20 05:32:30|359.25|357.55|359.21|357.51|359.25|357.55|359.21|357.51|4
1729402360000|2024-10-20 05:32:40|359.24|357.54|359.31|357.61|359.32|357.62|359.22|357.52|10
1729402370000|2024-10-20 05:32:50|359.28|357.58|359.32|357.62|359.32|357.62|359.28|357.58|7
1729402380000|2024-10-20 05:33:00|359.33|357.63|359.24|357.54|359.36|357.66|359.23|357.53|12
1729402390000|2024-10-20 05:33:10|359.23|357.53|359.22|357.52|359.23|357.53|359.21|357.51|6
1729402400000|2024-10-20 05:33:20|359.21|357.51|359.21|357.51|359.21|357.51|359.19|357.49|6
1729402410000|2024-10-20 05:33:30|359.23|357.53|359.22|357.52|359.32|357.62|359.18|357.48|18
1729402420000|2024-10-20 05:33:40|359.23|357.53|359.28|357.58|359.28|357.58|359.23|357.53|6
1729402430000|2024-10-20 05:33:50|359.29|357.59|359.24|357.54|359.31|357.61|359.24|357.54|14
1729402440000|2024-10-20 05:34:00|359.25|357.55|359.3|357.6|359.32|357.62|359.23|357.53|12
1729402450000|2024-10-20 05:34:10|359.29|357.59|359.24|357.54|359.29|357.59|359.22|357.52|12
1729402460000|2024-10-20 05:34:20|359.25|357.55|359.22|357.52|359.27|357.57|359.21|357.51|14
1729402470000|2024-10-20 05:34:30|359.21|357.51|359.32|357.62|359.32|357.62|359.21|357.51|7
1729402480000|2024-10-20 05:34:40|359.31|357.61|359.23|357.53|359.32|357.62|359.23|357.53|13
1729402490000|2024-10-20 05:34:50|359.24|357.54|359.28|357.58|359.28|357.58|359.23|357.53|7
1729402500000|2024-10-20 05:35:00|359.27|357.57|359.2|357.5|359.29|357.59|359.2|357.5|14
1729402510000|2024-10-20 05:35:10|359.21|357.51|359.03|357.33|359.21|357.51|359.02|357.32|11
1729402520000|2024-10-20 05:35:20|359.02|357.32|359|357.3|359.03|357.33|358.99|357.29|13
1729402530000|2024-10-20 05:35:30|358.97|357.27|358.89|357.19|358.98|357.28|358.88|357.18|19
1729402540000|2024-10-20 05:35:40|358.9|357.2|358.99|357.29|359.01|357.31|358.89|357.19|13
1729402550000|2024-10-20 05:35:50|359|357.3|359|357.3|359.01|357.31|359|357.3|3
1729402560000|2024-10-20 05:36:00|358.97|357.27|359.01|357.31|359.02|357.32|358.97|357.27|14
1729402570000|2024-10-20 05:36:10|359.02|357.32|358.9|357.2|359.03|357.33|358.9|357.2|6
1729402580000|2024-10-20 05:36:20|358.91|357.21|358.9|357.2|358.93|357.23|358.9|357.2|5
1729402590000|2024-10-20 05:36:30|358.92|357.22|358.9|357.2|358.92|357.22|358.9|357.2|3
1729402600000|2024-10-20 05:36:40|358.89|357.19|358.9|357.2|358.91|357.21|358.89|357.19|5
1729402610000|2024-10-20 05:36:50|358.93|357.23|358.81|357.11|359.01|357.31|358.79|357.09|15
1729402620000|2024-10-20 05:37:00|358.82|357.12|358.76|357.06|358.82|357.12|358.75|357.05|14
1729402630000|2024-10-20 05:37:10|358.75|357.05|358.74|357.04|358.79|357.09|358.74|357.04|6
1729402640000|2024-10-20 05:37:20|358.73|357.03|358.74|357.04|358.74|357.04|358.72|357.02|4
1729402650000|2024-10-20 05:37:30|358.73|357.03|358.7|357|358.73|357.03|358.69|356.99|8
1729402660000|2024-10-20 05:37:40|358.72|357.02|358.7|357|358.73|357.03|358.69|356.99|9
1729402670000|2024-10-20 05:37:50|358.69|356.99|358.73|357.03|358.73|357.03|358.69|356.99|3
1729402680000|2024-10-20 05:38:00|358.74|357.04|358.81|357.11|358.83|357.13|358.74|357.04|6
1729402690000|2024-10-20 05:38:10|358.82|357.12|358.84|357.14|358.84|357.14|358.82|357.12|5
1729402700000|2024-10-20 05:38:20|358.86|357.16|358.86|357.16|358.89|357.19|358.86|357.16|7
1729402710000|2024-10-20 05:38:30|358.89|357.19|358.9|357.2|358.92|357.22|358.87|357.17|5
1729402720000|2024-10-20 05:38:40|358.91|357.21|358.94|357.24|358.94|357.24|358.9|357.2|6
1729402730000|2024-10-20 05:38:50|358.96|357.26|359.04|357.34|359.05|357.35|358.96|357.26|12
1729402740000|2024-10-20 05:39:00|359.03|357.33|359.03|357.33|359.06|357.36|359.01|357.31|12
1729402750000|2024-10-20 05:39:10|359.02|357.32|359.13|357.43|359.14|357.44|359.02|357.32|14
1729402760000|2024-10-20 05:39:20|359.12|357.42|359.3|357.6|359.3|357.6|359.12|357.42|13
1729402770000|2024-10-20 05:39:30|359.26|357.56|359.22|357.52|359.26|357.56|359.21|357.51|9
1729402780000|2024-10-20 05:39:40|359.24|357.54|359.22|357.52|359.24|357.54|359.22|357.52|5
1729402790000|2024-10-20 05:39:50|359.21|357.51|359.3|357.6|359.32|357.62|359.19|357.49|6
1729402800000|2024-10-20 05:40:00|359.26|357.56|359.3|357.6|359.3|357.6|359.21|357.51|10
1729402810000|2024-10-20 05:40:10|359.31|357.61|359.23|357.53|359.33|357.63|359.22|357.52|17
1729402820000|2024-10-20 05:40:20|359.22|357.52|359.24|357.54|359.26|357.56|359.22|357.52|11
1729402830000|2024-10-20 05:40:30|359.22|357.52|359.23|357.53|359.23|357.53|359.22|357.52|6
1729402840000|2024-10-20 05:40:40|359.22|357.52|359.28|357.58|359.33|357.63|359.22|357.52|14
1729402850000|2024-10-20 05:40:50|359.26|357.56|359.3|357.6|359.33|357.63|359.26|357.56|11
1729402860000|2024-10-20 05:41:00|359.32|357.62|359.27|357.57|359.41|357.71|359.27|357.57|14
1729402870000|2024-10-20 05:41:10|359.29|357.59|359.3|357.6|359.3|357.6|359.29|357.59|4
1729402880000|2024-10-20 05:41:20|359.31|357.61|359.3|357.6|359.31|357.61|359.3|357.6|6
1729402890000|2024-10-20 05:41:30|359.31|357.61|359.3|357.6|359.35|357.65|359.3|357.6|10
1729402900000|2024-10-20 05:41:40|359.31|357.61|359.32|357.62|359.32|357.62|359.3|357.6|6
1729402910000|2024-10-20 05:41:50|359.34|357.64|359.3|357.6|359.34|357.64|359.29|357.59|4
1729402920000|2024-10-20 05:42:00|359.31|357.61|359.3|357.6|359.33|357.63|359.3|357.6|10
1729402940000|2024-10-20 05:42:20|359.31|357.61|359.31|357.61|359.32|357.62|359.3|357.6|4
1729402950000|2024-10-20 05:42:30|359.3|357.6|359.3|357.6|359.3|357.6|359.29|357.59|5
1729402960000|2024-10-20 05:42:40|359.31|357.61|359.21|357.51|359.31|357.61|359.18|357.48|6
1729402970000|2024-10-20 05:42:50|359.2|357.5|359.18|357.48|359.25|357.55|359.18|357.48|9
1729402980000|2024-10-20 05:43:00|359.12|357.42|359.13|357.43|359.13|357.43|359.12|357.42|2
1729402990000|2024-10-20 05:43:10|359.14|357.44|359.09|357.39|359.16|357.46|359.09|357.39|11
1729403000000|2024-10-20 05:43:20|359.1|357.4|359.15|357.45|359.15|357.45|359.09|357.39|9
1729403010000|2024-10-20 05:43:30|359.14|357.44|359.09|357.39|359.14|357.44|359.07|357.37|7
1729403020000|2024-10-20 05:43:40|359.11|357.41|359.31|357.61|359.33|357.63|359.1|357.4|14
1729403030000|2024-10-20 05:43:50|359.29|357.59|359.33|357.63|359.33|357.63|359.29|357.59|8
1729403040000|2024-10-20 05:44:00|359.32|357.62|359.29|357.59|359.33|357.63|359.29|357.59|12
1729403050000|2024-10-20 05:44:10|359.3|357.6|359.35|357.65|359.35|357.65|359.3|357.6|5
1729403060000|2024-10-20 05:44:20|359.33|357.63|359.3|357.6|359.33|357.63|359.28|357.58|4
1729403070000|2024-10-20 05:44:30|359.28|357.58|359.25|357.55|359.32|357.62|359.25|357.55|10
1729403080000|2024-10-20 05:44:40|359.27|357.57|359.22|357.52|359.27|357.57|359.22|357.52|3
1729403090000|2024-10-20 05:44:50|359.24|357.54|359.08|357.38|359.24|357.54|359.08|357.38|8
1729403100000|2024-10-20 05:45:00|359.1|357.4|359.11|357.41|359.11|357.41|359.08|357.38|6
1729403110000|2024-10-20 05:45:10|359.1|357.4|359.13|357.43|359.14|357.44|359.1|357.4|7
1729403120000|2024-10-20 05:45:20|359.12|357.42|359.12|357.42|359.13|357.43|359.12|357.42|5
1729403130000|2024-10-20 05:45:30|359.11|357.41|359.09|357.39|359.12|357.42|359.09|357.39|4
1729403140000|2024-10-20 05:45:40|359.08|357.38|358.96|357.26|359.08|357.38|358.96|357.26|9
1729403150000|2024-10-20 05:45:50|358.95|357.25|358.89|357.19|358.95|357.25|358.89|357.19|5
1729403160000|2024-10-20 05:46:00|358.9|357.2|358.92|357.22|358.93|357.23|358.9|357.2|5
1729403170000|2024-10-20 05:46:10|358.93|357.23|359.02|357.32|359.12|357.42|358.93|357.23|15
1729403180000|2024-10-20 05:46:20|359.01|357.31|359.04|357.34|359.04|357.34|358.99|357.29|12
1729403190000|2024-10-20 05:46:30|359.03|357.33|359.08|357.38|359.1|357.4|359.03|357.33|17
1729403200000|2024-10-20 05:46:40|359.09|357.39|359.07|357.37|359.1|357.4|359.06|357.36|12
1729403210000|2024-10-20 05:46:50|359.05|357.35|359.09|357.39|359.09|357.39|358.9|357.2|15
1729403220000|2024-10-20 05:47:00|359.06|357.36|359.09|357.39|359.13|357.43|359.06|357.36|15
1729403230000|2024-10-20 05:47:10|359.06|357.36|359.16|357.46|359.16|357.46|359.06|357.36|19
1729403240000|2024-10-20 05:47:20|359.1|357.4|359.03|357.33|359.1|357.4|359.03|357.33|7
1729403250000|2024-10-20 05:47:30|359.01|357.31|358.72|357.02|359.02|357.32|358.71|357.01|9
1729403260000|2024-10-20 05:47:40|358.71|357.01|358.75|357.05|358.75|357.05|358.69|356.99|13
1729403270000|2024-10-20 05:47:50|358.74|357.04|358.81|357.11|358.82|357.12|358.74|357.04|7
1729403280000|2024-10-20 05:48:00|358.8|357.1|358.8|357.1|358.81|357.11|358.8|357.1|5
1729403290000|2024-10-20 05:48:10|358.82|357.12|358.81|357.11|358.82|357.12|358.81|357.11|2
1729403300000|2024-10-20 05:48:20|358.8|357.1|358.78|357.08|358.81|357.11|358.7|357|9
1729403310000|2024-10-20 05:48:30|358.8|357.1|358.8|357.1|358.82|357.12|358.8|357.1|10
1729403320000|2024-10-20 05:48:40|358.79|357.09|358.72|357.02|358.8|357.1|358.72|357.02|6
1729403330000|2024-10-20 05:48:50|358.73|357.03|358.74|357.04|358.74|357.04|358.72|357.02|8
1729403340000|2024-10-20 05:49:00|358.73|357.03|358.71|357.01|358.74|357.04|358.7|357|13
1729403350000|2024-10-20 05:49:10|358.72|357.02|358.81|357.11|358.82|357.12|358.72|357.02|9
1729403360000|2024-10-20 05:49:20|358.8|357.1|358.92|357.22|358.92|357.22|358.8|357.1|9
1729403370000|2024-10-20 05:49:30|358.96|357.26|358.9|357.2|358.96|357.26|358.9|357.2|6
1729403380000|2024-10-20 05:49:40|358.91|357.21|358.89|357.19|358.95|357.25|358.89|357.19|5
1729403390000|2024-10-20 05:49:50|358.88|357.18|358.88|357.18|358.88|357.18|358.88|357.18|1
1729403400000|2024-10-20 05:50:00|358.85|357.15|358.79|357.09|358.85|357.15|358.79|357.09|3
1729403410000|2024-10-20 05:50:10|358.78|357.08|358.78|357.08|358.78|357.08|358.78|357.08|1
1729403430000|2024-10-20 05:50:30|358.71|357.01|358.71|357.01|358.71|357.01|358.71|357.01|1
1729403440000|2024-10-20 05:50:40|358.69|356.99|358.71|357.01|358.71|357.01|358.69|356.99|8
1729403450000|2024-10-20 05:50:50|358.7|357|358.75|357.05|358.76|357.06|358.7|357|11
1729403460000|2024-10-20 05:51:00|358.73|357.03|358.78|357.08|358.78|357.08|358.72|357.02|13
1729403470000|2024-10-20 05:51:10|358.81|357.11|358.81|357.11|358.81|357.11|358.77|357.07|16
1729403480000|2024-10-20 05:51:20|358.84|357.14|358.94|357.24|358.94|357.24|358.84|357.14|11
1729403490000|2024-10-20 05:51:30|358.93|357.23|358.97|357.27|358.97|357.27|358.91|357.21|17
1729403500000|2024-10-20 05:51:40|358.96|357.26|358.94|357.24|358.96|357.26|358.92|357.22|10
1729403510000|2024-10-20 05:51:50|358.96|357.26|358.95|357.25|358.96|357.26|358.9|357.2|13
1729403520000|2024-10-20 05:52:00|358.96|357.26|358.95|357.25|358.97|357.27|358.93|357.23|6
1729403530000|2024-10-20 05:52:10|358.93|357.23|358.9|357.2|358.93|357.23|358.85|357.15|14
1729403540000|2024-10-20 05:52:20|358.87|357.17|358.88|357.18|358.91|357.21|358.87|357.17|14
1729403550000|2024-10-20 05:52:30|358.9|357.2|358.89|357.19|358.9|357.2|358.88|357.18|6
1729403560000|2024-10-20 05:52:40|358.9|357.2|358.9|357.2|358.92|357.22|358.88|357.18|12
1729403570000|2024-10-20 05:52:50|358.89|357.19|358.91|357.21|358.91|357.21|358.82|357.12|16
1729403580000|2024-10-20 05:53:00|358.87|357.17|358.89|357.19|358.89|357.19|358.87|357.17|5
1729403590000|2024-10-20 05:53:10|358.88|357.18|358.91|357.21|358.97|357.27|358.88|357.18|10
1729403600000|2024-10-20 05:53:20|358.96|357.26|358.92|357.22|358.96|357.26|358.92|357.22|3
1729403610000|2024-10-20 05:53:30|358.93|357.23|359.03|357.33|359.05|357.35|358.93|357.23|13
1729403620000|2024-10-20 05:53:40|359.04|357.34|359.04|357.34|359.06|357.36|359|357.3|12
1729403630000|2024-10-20 05:53:50|359|357.3|359|357.3|359.02|357.32|358.99|357.29|9
1729403640000|2024-10-20 05:54:00|358.96|357.26|358.9|357.2|358.96|357.26|358.9|357.2|9
1729403650000|2024-10-20 05:54:10|358.89|357.19|358.91|357.21|358.92|357.22|358.89|357.19|8
1729403660000|2024-10-20 05:54:20|358.92|357.22|358.91|357.21|358.92|357.22|358.9|357.2|9
1729403670000|2024-10-20 05:54:30|358.93|357.23|358.91|357.21|358.96|357.26|358.91|357.21|5
1729403680000|2024-10-20 05:54:40|358.92|357.22|358.92|357.22|358.92|357.22|358.92|357.22|1
1729403690000|2024-10-20 05:54:50|358.91|357.21|358.92|357.22|358.96|357.26|358.9|357.2|10
1729403700000|2024-10-20 05:55:00|358.93|357.23|358.79|357.09|358.93|357.23|358.78|357.08|9
1729403710000|2024-10-20 05:55:10|358.78|357.08|358.81|357.11|358.81|357.11|358.78|357.08|4
1729403720000|2024-10-20 05:55:20|358.84|357.14|358.92|357.22|358.94|357.24|358.84|357.14|11
1729403730000|2024-10-20 05:55:30|358.91|357.21|358.91|357.21|358.93|357.23|358.9|357.2|13
1729403740000|2024-10-20 05:55:40|358.92|357.22|359|357.3|359.04|357.34|358.92|357.22|16
1729403750000|2024-10-20 05:55:50|358.99|357.29|359.03|357.33|359.03|357.33|358.98|357.28|9
1729403760000|2024-10-20 05:56:00|359.02|357.32|358.93|357.23|359.02|357.32|358.93|357.23|9
1729403770000|2024-10-20 05:56:10|358.92|357.22|358.92|357.22|358.93|357.23|358.9|357.2|5
1729403780000|2024-10-20 05:56:20|358.91|357.21|358.89|357.19|358.91|357.21|358.89|357.19|3
1729403790000|2024-10-20 05:56:30|358.9|357.2|358.91|357.21|358.94|357.24|358.9|357.2|10
1729403800000|2024-10-20 05:56:40|358.9|357.2|358.91|357.21|358.95|357.25|358.9|357.2|8
1729403810000|2024-10-20 05:56:50|358.92|357.22|358.92|357.22|358.93|357.23|358.92|357.22|3
1729403820000|2024-10-20 05:57:00|358.93|357.23|358.82|357.12|358.97|357.27|358.82|357.12|11
1729403830000|2024-10-20 05:57:10|358.75|357.05|358.61|356.91|358.75|357.05|358.57|356.87|14
1729403840000|2024-10-20 05:57:20|358.6|356.9|358.54|356.84|358.61|356.91|358.53|356.83|5
1729403850000|2024-10-20 05:57:30|358.55|356.85|358.42|356.72|358.55|356.85|358.42|356.72|4
1729403860000|2024-10-20 05:57:40|358.3|356.6|358.27|356.57|358.3|356.6|358.18|356.48|17
1729403870000|2024-10-20 05:57:50|358.26|356.56|358.33|356.63|358.33|356.63|358.26|356.56|9
1729403880000|2024-10-20 05:58:00|358.34|356.64|358.43|356.73|358.45|356.75|358.34|356.64|16
1729403890000|2024-10-20 05:58:10|358.44|356.74|358.52|356.82|358.53|356.83|358.43|356.73|23
1729403900000|2024-10-20 05:58:20|358.51|356.81|358.47|356.77|358.51|356.81|358.47|356.77|4
1729403910000|2024-10-20 05:58:30|358.48|356.78|358.51|356.81|358.52|356.82|358.48|356.78|4
1729403920000|2024-10-20 05:58:40|358.52|356.82|358.7|357|358.71|357.01|358.52|356.82|15
1729403930000|2024-10-20 05:58:50|358.69|356.99|358.7|357|358.7|357|358.66|356.96|11
1729403940000|2024-10-20 05:59:00|358.67|356.97|358.67|356.97|358.75|357.05|358.67|356.97|17
1729403950000|2024-10-20 05:59:10|358.69|356.99|358.72|357.02|358.72|357.02|358.69|356.99|5
1729403960000|2024-10-20 05:59:20|358.7|357|358.72|357.02|358.72|357.02|358.7|357|6
1729403970000|2024-10-20 05:59:30|358.73|357.03|358.73|357.03|358.73|357.03|358.73|357.03|1
1729403980000|2024-10-20 05:59:40|358.72|357.02|358.73|357.03|358.74|357.04|358.71|357.01|5
1729403990000|2024-10-20 05:59:50|358.72|357.02|358.72|357.02|358.72|357.02|358.72|357.02|1
1729404000000|2024-10-20 06:00:00|358.71|357.01|358.74|357.04|358.76|357.06|358.71|357.01|10
1729404010000|2024-10-20 06:00:10|358.73|357.03|358.64|356.94|358.73|357.03|358.64|356.94|12
1729404020000|2024-10-20 06:00:20|358.6|356.9|358.79|357.09|358.81|357.11|358.6|356.9|9
1729404030000|2024-10-20 06:00:30|358.78|357.08|358.81|357.11|358.81|357.11|358.71|357.01|15
1729404040000|2024-10-20 06:00:40|358.84|357.14|358.92|357.22|359.03|357.33|358.84|357.14|17
1729404050000|2024-10-20 06:00:50|358.9|357.2|358.89|357.19|358.92|357.22|358.89|357.19|6
1729404060000|2024-10-20 06:01:00|358.86|357.16|358.81|357.11|358.9|357.2|358.8|357.1|10
1729404070000|2024-10-20 06:01:10|358.8|357.1|358.8|357.1|358.98|357.28|358.79|357.09|14
1729404080000|2024-10-20 06:01:20|358.7|357|358.78|357.08|358.78|357.08|358.69|356.99|17
1729404090000|2024-10-20 06:01:30|358.77|357.07|358.75|357.05|358.8|357.1|358.72|357.02|11
1729404100000|2024-10-20 06:01:40|358.76|357.06|358.78|357.08|358.81|357.11|358.76|357.06|8
1729404110000|2024-10-20 06:01:50|358.76|357.06|358.79|357.09|358.8|357.1|358.76|357.06|8
1729404120000|2024-10-20 06:02:00|358.77|357.07|358.87|357.17|358.94|357.24|358.77|357.07|11
1729404130000|2024-10-20 06:02:10|358.84|357.14|358.78|357.08|358.84|357.14|358.7|357|18
1729404140000|2024-10-20 06:02:20|358.79|357.09|358.76|357.06|358.79|357.09|358.76|357.06|5
1729404150000|2024-10-20 06:02:30|358.73|357.03|358.69|356.99|358.75|357.05|358.69|356.99|6
1729404160000|2024-10-20 06:02:40|358.7|357|358.7|357|358.71|357.01|358.7|357|3
1729404170000|2024-10-20 06:02:50|358.71|357.01|358.73|357.03|358.74|357.04|358.71|357.01|4
1729404180000|2024-10-20 06:03:00|358.72|357.02|358.63|356.93|358.72|357.02|358.61|356.91|6
1729404190000|2024-10-20 06:03:10|358.64|356.94|358.6|356.9|358.65|356.95|358.59|356.89|10
1729404200000|2024-10-20 06:03:20|358.61|356.91|358.6|356.9|358.62|356.92|358.6|356.9|10
1729404210000|2024-10-20 06:03:30|358.61|356.91|358.61|356.91|358.61|356.91|358.59|356.89|12
1729404220000|2024-10-20 06:03:40|358.6|356.9|358.61|356.91|358.64|356.94|358.6|356.9|8
1729404230000|2024-10-20 06:03:50|358.59|356.89|358.59|356.89|358.61|356.91|358.59|356.89|3
1729404240000|2024-10-20 06:04:00|358.61|356.91|358.59|356.89|358.61|356.91|358.59|356.89|3
1729404260000|2024-10-20 06:04:20|358.61|356.91|358.69|356.99|358.69|356.99|358.61|356.91|9
1729404270000|2024-10-20 06:04:30|358.68|356.98|358.66|356.96|358.68|356.98|358.63|356.93|9
1729404280000|2024-10-20 06:04:40|358.64|356.94|358.61|356.91|358.66|356.96|358.61|356.91|8
1729404290000|2024-10-20 06:04:50|358.6|356.9|358.6|356.9|358.61|356.91|358.6|356.9|7
1729404300000|2024-10-20 06:05:00|358.59|356.89|358.59|356.89|358.59|356.89|358.59|356.89|1
1729404330000|2024-10-20 06:05:30|358.62|356.92|358.81|357.11|358.82|357.12|358.62|356.92|12
1729404340000|2024-10-20 06:05:40|358.79|357.09|358.82|357.12|358.82|357.12|358.73|357.03|11
1729404350000|2024-10-20 06:05:50|358.81|357.11|358.63|356.93|358.82|357.12|358.61|356.91|10
1729404360000|2024-10-20 06:06:00|358.61|356.91|358.75|357.05|358.76|357.06|358.61|356.91|11
1729404370000|2024-10-20 06:06:10|358.76|357.06|358.79|357.09|358.84|357.14|358.76|357.06|17
1729404380000|2024-10-20 06:06:20|358.78|357.08|358.79|357.09|358.82|357.12|358.76|357.06|13
1729404390000|2024-10-20 06:06:30|358.78|357.08|358.83|357.13|358.83|357.13|358.78|357.08|6
1729404400000|2024-10-20 06:06:40|358.8|357.1|358.83|357.13|358.83|357.13|358.8|357.1|11
1729404410000|2024-10-20 06:06:50|358.84|357.14|358.99|357.29|359.02|357.32|358.84|357.14|11
1729404420000|2024-10-20 06:07:00|359|357.3|359.03|357.33|359.03|357.33|359|357.3|4
1729404430000|2024-10-20 06:07:10|359.04|357.34|359.11|357.41|359.16|357.46|359.04|357.34|16
1729404440000|2024-10-20 06:07:20|359.1|357.4|359.13|357.43|359.17|357.47|359.1|357.4|14
1729404450000|2024-10-20 06:07:30|359.12|357.42|359.08|357.38|359.14|357.44|359.08|357.38|10
1729404460000|2024-10-20 06:07:40|359.07|357.37|359|357.3|359.07|357.37|358.98|357.28|12
1729404470000|2024-10-20 06:07:50|358.99|357.29|358.97|357.27|358.99|357.29|358.95|357.25|11
1729404480000|2024-10-20 06:08:00|358.99|357.29|358.82|357.12|358.99|357.29|358.81|357.11|11
1729404490000|2024-10-20 06:08:10|358.83|357.13|358.78|357.08|358.83|357.13|358.78|357.08|12
1729404500000|2024-10-20 06:08:20|358.79|357.09|358.78|357.08|358.79|357.09|358.78|357.08|2
1729404510000|2024-10-20 06:08:30|358.76|357.06|358.87|357.17|358.87|357.17|358.76|357.06|3
1729404540000|2024-10-20 06:09:00|358.91|357.21|358.9|357.2|358.93|357.23|358.86|357.16|12
1729404550000|2024-10-20 06:09:10|358.88|357.18|358.87|357.17|358.89|357.19|358.86|357.16|6
1729404560000|2024-10-20 06:09:20|358.89|357.19|358.91|357.21|358.94|357.24|358.88|357.18|17
1729404570000|2024-10-20 06:09:30|358.9|357.2|358.91|357.21|358.92|357.22|358.89|357.19|8
1729404580000|2024-10-20 06:09:40|358.9|357.2|358.92|357.22|358.94|357.24|358.89|357.19|10
1729404590000|2024-10-20 06:09:50|358.91|357.21|358.9|357.2|358.94|357.24|358.9|357.2|12
1729404600000|2024-10-20 06:10:00|358.91|357.21|358.91|357.21|358.92|357.22|358.9|357.2|7
1729404610000|2024-10-20 06:10:10|358.92|357.22|358.91|357.21|358.93|357.23|358.91|357.21|8
1729404620000|2024-10-20 06:10:20|358.92|357.22|358.98|357.28|358.98|357.28|358.92|357.22|12
1729404630000|2024-10-20 06:10:30|358.94|357.24|358.91|357.21|358.94|357.24|358.89|357.19|10
1729404640000|2024-10-20 06:10:40|358.9|357.2|358.8|357.1|358.92|357.22|358.8|357.1|19
1729404650000|2024-10-20 06:10:50|358.81|357.11|358.81|357.11|358.82|357.12|358.8|357.1|15
1729404660000|2024-10-20 06:11:00|358.8|357.1|358.71|357.01|358.82|357.12|358.7|357|10
1729404670000|2024-10-20 06:11:10|358.72|357.02|358.74|357.04|358.8|357.1|358.72|357.02|5
1729404680000|2024-10-20 06:11:20|358.75|357.05|358.78|357.08|358.81|357.11|358.75|357.05|12
1729404690000|2024-10-20 06:11:30|358.77|357.07|358.78|357.08|358.81|357.11|358.77|357.07|6
1729404700000|2024-10-20 06:11:40|358.79|357.09|358.8|357.1|358.81|357.11|358.79|357.09|3
1729404710000|2024-10-20 06:11:50|358.81|357.11|358.78|357.08|358.81|357.11|358.77|357.07|7
1729404720000|2024-10-20 06:12:00|358.77|357.07|358.82|357.12|358.84|357.14|358.77|357.07|11
1729404730000|2024-10-20 06:12:10|358.83|357.13|358.81|357.11|358.83|357.13|358.8|357.1|9
1729404740000|2024-10-20 06:12:20|358.82|357.12|358.81|357.11|358.82|357.12|358.79|357.09|6
1729404750000|2024-10-20 06:12:30|358.82|357.12|358.81|357.11|358.83|357.13|358.8|357.1|9
1729404760000|2024-10-20 06:12:40|358.8|357.1|358.82|357.12|358.82|357.12|358.79|357.09|7
1729404770000|2024-10-20 06:12:50|358.84|357.14|358.91|357.21|358.91|357.21|358.84|357.14|9
1729404780000|2024-10-20 06:13:00|358.92|357.22|358.98|357.28|359.01|357.31|358.91|357.21|12
1729404790000|2024-10-20 06:13:10|358.99|357.29|359.04|357.34|359.05|357.35|358.99|357.29|12
1729404800000|2024-10-20 06:13:20|359.03|357.33|359.02|357.32|359.04|357.34|359.01|357.31|13
1729404810000|2024-10-20 06:13:30|359|357.3|358.91|357.21|359|357.3|358.91|357.21|10
1729404820000|2024-10-20 06:13:40|358.92|357.22|358.91|357.21|358.94|357.24|358.91|357.21|13
1729404830000|2024-10-20 06:13:50|358.92|357.22|358.94|357.24|358.94|357.24|358.91|357.21|7
1729404840000|2024-10-20 06:14:00|358.96|357.26|358.95|357.25|358.97|357.27|358.92|357.22|18
1729404850000|2024-10-20 06:14:10|358.96|357.26|359.09|357.39|359.09|357.39|358.95|357.25|13
1729404860000|2024-10-20 06:14:20|359.1|357.4|359.11|357.41|359.11|357.41|359.08|357.38|10
1729404870000|2024-10-20 06:14:30|359.09|357.39|359.11|357.41|359.15|357.45|359.09|357.39|12
1729404880000|2024-10-20 06:14:40|359.1|357.4|359.14|357.44|359.14|357.44|359.1|357.4|12
1729404890000|2024-10-20 06:14:50|359.13|357.43|359.08|357.38|359.14|357.44|359.07|357.37|10
1729404900000|2024-10-20 06:15:00|359.09|357.39|359.05|357.35|359.09|357.39|359.05|357.35|10
1729404910000|2024-10-20 06:15:10|359.04|357.34|358.97|357.27|359.04|357.34|358.97|357.27|6
1729404920000|2024-10-20 06:15:20|358.99|357.29|359|357.3|359|357.3|358.99|357.29|2
1729404930000|2024-10-20 06:15:30|359.01|357.31|359.07|357.37|359.07|357.37|359|357.3|5
1729404940000|2024-10-20 06:15:40|359.05|357.35|359.07|357.37|359.07|357.37|359.03|357.33|4
1729404960000|2024-10-20 06:16:00|359.05|357.35|359.08|357.38|359.08|357.38|359.05|357.35|2
1729404970000|2024-10-20 06:16:10|359.07|357.37|359.06|357.36|359.07|357.37|359.06|357.36|2
1729404980000|2024-10-20 06:16:20|359.07|357.37|359.08|357.38|359.08|357.38|359.07|357.37|2
1729404990000|2024-10-20 06:16:30|359.07|357.37|359.07|357.37|359.07|357.37|359.07|357.37|1
1729405020000|2024-10-20 06:17:00|359.08|357.38|358.99|357.29|359.08|357.38|358.99|357.29|6
1729405030000|2024-10-20 06:17:10|359|357.3|359.07|357.37|359.07|357.37|359|357.3|12
1729405040000|2024-10-20 06:17:20|359.04|357.34|359.07|357.37|359.07|357.37|359.04|357.34|4
1729405060000|2024-10-20 06:17:40|359.08|357.38|359.06|357.36|359.08|357.38|359.04|357.34|5
1729405070000|2024-10-20 06:17:50|359.05|357.35|359.04|357.34|359.05|357.35|359.04|357.34|4
1729405080000|2024-10-20 06:18:00|359.05|357.35|358.94|357.24|359.05|357.35|358.89|357.19|12
1729405090000|2024-10-20 06:18:10|358.92|357.22|358.97|357.27|358.98|357.28|358.92|357.22|10
1729405100000|2024-10-20 06:18:20|358.95|357.25|358.96|357.26|359|357.3|358.95|357.25|10
1729405110000|2024-10-20 06:18:30|358.97|357.27|359.03|357.33|359.03|357.33|358.97|357.27|5
1729405120000|2024-10-20 06:18:40|359.07|357.37|359.07|357.37|359.07|357.37|359.07|357.37|1
1729405130000|2024-10-20 06:18:50|359.06|357.36|359.07|357.37|359.07|357.37|359.06|357.36|4
1729405140000|2024-10-20 06:19:00|359.06|357.36|359.06|357.36|359.06|357.36|359.06|357.36|1
1729405150000|2024-10-20 06:19:10|359.04|357.34|359.07|357.37|359.09|357.39|359.04|357.34|8
1729405160000|2024-10-20 06:19:20|359.03|357.33|359.02|357.32|359.03|357.33|359.02|357.32|2
1729405170000|2024-10-20 06:19:30|359|357.3|359.01|357.31|359.01|357.31|358.99|357.29|3
1729405180000|2024-10-20 06:19:40|359|357.3|358.97|357.27|359|357.3|358.97|357.27|4
1729405190000|2024-10-20 06:19:50|358.96|357.26|358.76|357.06|358.99|357.29|358.76|357.06|11
1729405200000|2024-10-20 06:20:00|358.75|357.05|358.8|357.1|358.81|357.11|358.7|357|12
1729405210000|2024-10-20 06:20:10|358.79|357.09|358.73|357.03|358.8|357.1|358.73|357.03|9
1729405220000|2024-10-20 06:20:20|358.72|357.02|358.82|357.12|358.82|357.12|358.72|357.02|16
1729405230000|2024-10-20 06:20:30|358.81|357.11|358.8|357.1|358.81|357.11|358.79|357.09|4
1729405240000|2024-10-20 06:20:40|358.79|357.09|358.8|357.1|358.8|357.1|358.79|357.09|2
1729405250000|2024-10-20 06:20:50|358.79|357.09|358.78|357.08|358.79|357.09|358.78|357.08|2
1729405260000|2024-10-20 06:21:00|358.79|357.09|358.8|357.1|358.81|357.11|358.79|357.09|6
1729405270000|2024-10-20 06:21:10|358.79|357.09|358.8|357.1|358.83|357.13|358.78|357.08|9
1729405280000|2024-10-20 06:21:20|358.81|357.11|358.8|357.1|358.82|357.12|358.8|357.1|4
1729405290000|2024-10-20 06:21:30|358.81|357.11|358.79|357.09|358.81|357.11|358.78|357.08|6
1729405300000|2024-10-20 06:21:40|358.78|357.08|358.82|357.12|358.82|357.12|358.77|357.07|10
1729405310000|2024-10-20 06:21:50|358.81|357.11|358.71|357.01|358.81|357.11|358.71|357.01|12
1729405320000|2024-10-20 06:22:00|358.69|356.99|358.77|357.07|358.79|357.09|358.69|356.99|13
1729405330000|2024-10-20 06:22:10|358.76|357.06|358.79|357.09|358.79|357.09|358.76|357.06|2
1729405340000|2024-10-20 06:22:20|358.8|357.1|358.83|357.13|358.85|357.15|358.76|357.06|11
1729405350000|2024-10-20 06:22:30|358.8|357.1|358.89|357.19|358.89|357.19|358.8|357.1|12
1729405360000|2024-10-20 06:22:40|358.86|357.16|358.78|357.08|358.86|357.16|358.75|357.05|10
1729405370000|2024-10-20 06:22:50|358.79|357.09|358.8|357.1|358.81|357.11|358.77|357.07|10
1729405380000|2024-10-20 06:23:00|358.81|357.11|358.8|357.1|358.81|357.11|358.78|357.08|10
1729405390000|2024-10-20 06:23:10|358.81|357.11|358.8|357.1|358.81|357.11|358.78|357.08|7
1729405400000|2024-10-20 06:23:20|358.79|357.09|358.89|357.19|358.89|357.19|358.78|357.08|12
1729405420000|2024-10-20 06:23:40|358.86|357.16|358.81|357.11|358.86|357.16|358.8|357.1|13
1729405430000|2024-10-20 06:23:50|358.82|357.12|358.85|357.15|358.88|357.18|358.82|357.12|8
1729405440000|2024-10-20 06:24:00|358.88|357.18|358.86|357.16|358.88|357.18|358.84|357.14|5
1729405450000|2024-10-20 06:24:10|358.85|357.15|358.81|357.11|358.85|357.15|358.81|357.11|4
1729405460000|2024-10-20 06:24:20|358.8|357.1|358.8|357.1|358.8|357.1|358.8|357.1|1
1729405470000|2024-10-20 06:24:30|358.81|357.11|358.82|357.12|358.84|357.14|358.81|357.11|11
1729405480000|2024-10-20 06:24:40|358.83|357.13|358.79|357.09|358.83|357.13|358.78|357.08|7
1729405490000|2024-10-20 06:24:50|358.76|357.06|358.71|357.01|358.76|357.06|358.7|357|3
1729405500000|2024-10-20 06:25:00|358.69|356.99|358.71|357.01|358.71|357.01|358.69|356.99|3
1729405510000|2024-10-20 06:25:10|358.74|357.04|358.79|357.09|358.8|357.1|358.74|357.04|10
1729405520000|2024-10-20 06:25:20|358.82|357.12|358.9|357.2|358.9|357.2|358.82|357.12|8
1729405530000|2024-10-20 06:25:30|358.91|357.21|358.9|357.2|358.91|357.21|358.89|357.19|3
1729405540000|2024-10-20 06:25:40|358.91|357.21|358.91|357.21|358.91|357.21|358.9|357.2|3
1729405550000|2024-10-20 06:25:50|358.92|357.22|358.91|357.21|358.92|357.22|358.91|357.21|2
1729405560000|2024-10-20 06:26:00|358.92|357.22|358.93|357.23|358.93|357.23|358.92|357.22|4
1729405580000|2024-10-20 06:26:20|358.94|357.24|358.94|357.24|358.94|357.24|358.94|357.24|1
1729405590000|2024-10-20 06:26:30|359.02|357.32|358.99|357.29|359.02|357.32|358.99|357.29|2
1729405600000|2024-10-20 06:26:40|359|357.3|359.01|357.31|359.01|357.31|359|357.3|2
1729405610000|2024-10-20 06:26:50|359.03|357.33|359.03|357.33|359.03|357.33|359.03|357.33|1
1729405630000|2024-10-20 06:27:10|359.04|357.34|359.04|357.34|359.04|357.34|359.04|357.34|1
1729405660000|2024-10-20 06:27:40|359.14|357.44|359.19|357.49|359.21|357.51|359.14|357.44|5
1729405670000|2024-10-20 06:27:50|359.2|357.5|359.2|357.5|359.21|357.51|359.19|357.49|4
1729405680000|2024-10-20 06:28:00|359.19|357.49|359.17|357.47|359.21|357.51|359.17|357.47|8
1729405690000|2024-10-20 06:28:10|359.18|357.48|359.17|357.47|359.19|357.49|359.16|357.46|6
1729405700000|2024-10-20 06:28:20|359.15|357.45|359.05|357.35|359.15|357.45|359|357.3|8
1729405710000|2024-10-20 06:28:30|359.06|357.36|359.15|357.45|359.16|357.46|359.06|357.36|7
1729405720000|2024-10-20 06:28:40|359.16|357.46|359.23|357.53|359.23|357.53|359.16|357.46|13
1729405730000|2024-10-20 06:28:50|359.2|357.5|359.17|357.47|359.23|357.53|359.17|357.47|8
1729405740000|2024-10-20 06:29:00|359.18|357.48|359.19|357.49|359.23|357.53|359.18|357.48|13
1729405750000|2024-10-20 06:29:10|359.2|357.5|359.22|357.52|359.22|357.52|359.2|357.5|3
1729405760000|2024-10-20 06:29:20|359.21|357.51|359.21|357.51|359.21|357.51|359.21|357.51|1
1729405790000|2024-10-20 06:29:50|359.22|357.52|359.22|357.52|359.22|357.52|359.22|357.52|1
1729405800000|2024-10-20 06:30:00|359.23|357.53|359.1|357.4|359.23|357.53|359.08|357.38|9
1729405810000|2024-10-20 06:30:10|359.09|357.39|359|357.3|359.09|357.39|359|357.3|8
1729405820000|2024-10-20 06:30:20|359.01|357.31|358.89|357.19|359.01|357.31|358.89|357.19|6
1729405830000|2024-10-20 06:30:30|358.84|357.14|358.9|357.2|358.9|357.2|358.81|357.11|11
1729405840000|2024-10-20 06:30:40|358.91|357.21|358.88|357.18|358.91|357.21|358.88|357.18|3
1729405850000|2024-10-20 06:30:50|358.91|357.21|358.91|357.21|358.91|357.21|358.91|357.21|1
1729405860000|2024-10-20 06:31:00|358.9|357.2|358.81|357.11|358.9|357.2|358.76|357.06|17
1729405870000|2024-10-20 06:31:10|358.82|357.12|358.89|357.19|358.91|357.21|358.82|357.12|8
1729405880000|2024-10-20 06:31:20|358.91|357.21|358.92|357.22|358.92|357.22|358.89|357.19|3
1729405890000|2024-10-20 06:31:30|358.94|357.24|358.93|357.23|358.94|357.24|358.93|357.23|2
1729405900000|2024-10-20 06:31:40|358.94|357.24|359.01|357.31|359.01|357.31|358.94|357.24|3
1729405910000|2024-10-20 06:31:50|359|357.3|359.05|357.35|359.05|357.35|358.98|357.28|7
1729405920000|2024-10-20 06:32:00|359.06|357.36|359.11|357.41|359.11|357.41|359.06|357.36|3
1729405930000|2024-10-20 06:32:10|359.12|357.42|359.15|357.45|359.15|357.45|359.12|357.42|3
1729405940000|2024-10-20 06:32:20|359.14|357.44|359.25|357.55|359.25|357.55|359.14|357.44|2
1729405950000|2024-10-20 06:32:30|359.28|357.58|359.28|357.58|359.28|357.58|359.28|357.58|1
1729405960000|2024-10-20 06:32:40|359.25|357.55|359.26|357.56|359.26|357.56|359.25|357.55|4
1729405970000|2024-10-20 06:32:50|359.25|357.55|359.11|357.41|359.25|357.55|359.11|357.41|6
1729405980000|2024-10-20 06:33:00|359.13|357.43|359.15|357.45|359.16|357.46|359.1|357.4|4
1729406000000|2024-10-20 06:33:20|359.14|357.44|359.08|357.38|359.14|357.44|359.08|357.38|3
1729406010000|2024-10-20 06:33:30|359.07|357.37|359.1|357.4|359.1|357.4|359.07|357.37|4
1729406020000|2024-10-20 06:33:40|359.12|357.42|359.12|357.42|359.13|357.43|359.1|357.4|4
1729406030000|2024-10-20 06:33:50|359.04|357.34|359.05|357.35|359.05|357.35|359.04|357.34|2
1729406040000|2024-10-20 06:34:00|359.04|357.34|359.05|357.35|359.07|357.37|359.04|357.34|11
1729406050000|2024-10-20 06:34:10|359.06|357.36|359.08|357.38|359.08|357.38|359.06|357.36|3
1729406060000|2024-10-20 06:34:20|359.12|357.42|359.16|357.46|359.16|357.46|359.12|357.42|6
1729406070000|2024-10-20 06:34:30|359.17|357.47|359.18|357.48|359.18|357.48|359.14|357.44|5
1729406080000|2024-10-20 06:34:40|359.19|357.49|359.2|357.5|359.2|357.5|359.19|357.49|4
1729406090000|2024-10-20 06:34:50|359.19|357.49|359.12|357.42|359.19|357.49|359.12|357.42|4
1729406100000|2024-10-20 06:35:00|359.13|357.43|359.23|357.53|359.24|357.54|359.13|357.43|10
1729406110000|2024-10-20 06:35:10|359.22|357.52|359.21|357.51|359.22|357.52|359.21|357.51|2
1729406120000|2024-10-20 06:35:20|359.2|357.5|359.2|357.5|359.21|357.51|359.2|357.5|5
1729406140000|2024-10-20 06:35:40|359.19|357.49|359.2|357.5|359.21|357.51|359.19|357.49|4
1729406150000|2024-10-20 06:35:50|359.23|357.53|359.23|357.53|359.23|357.53|359.23|357.53|1
1729406160000|2024-10-20 06:36:00|359.24|357.54|359.24|357.54|359.24|357.54|359.24|357.54|1
1729406170000|2024-10-20 06:36:10|359.23|357.53|359.23|357.53|359.23|357.53|359.23|357.53|1
1729406180000|2024-10-20 06:36:20|359.22|357.52|359.08|357.38|359.22|357.52|359.08|357.38|5
1729406190000|2024-10-20 06:36:30|359.09|357.39|359.08|357.38|359.11|357.41|359.08|357.38|7
1729406200000|2024-10-20 06:36:40|359.09|357.39|359.12|357.42|359.12|357.42|359.08|357.38|3
1729406210000|2024-10-20 06:36:50|359.13|357.43|359.14|357.44|359.14|357.44|359.13|357.43|6
1729406220000|2024-10-20 06:37:00|359.13|357.43|359.14|357.44|359.14|357.44|359.11|357.41|7
1729406230000|2024-10-20 06:37:10|359.15|357.45|359.36|357.66|359.36|357.66|359.15|357.45|6
1729406270000|2024-10-20 06:37:50|359.39|357.69|359.4|357.7|359.4|357.7|359.39|357.69|2
1729406280000|2024-10-20 06:38:00|359.5|357.8|359.53|357.83|359.54|357.84|359.5|357.8|12
1729406290000|2024-10-20 06:38:10|359.52|357.82|359.49|357.79|359.53|357.83|359.49|357.79|7
1729406300000|2024-10-20 06:38:20|359.45|357.75|359.4|357.7|359.46|357.76|359.38|357.68|11
1729406310000|2024-10-20 06:38:30|359.39|357.69|359.42|357.72|359.42|357.72|359.39|357.69|5
1729406320000|2024-10-20 06:38:40|359.45|357.75|359.48|357.78|359.48|357.78|359.45|357.75|3
1729406330000|2024-10-20 06:38:50|359.47|357.77|359.47|357.77|359.48|357.78|359.47|357.77|7
1729406340000|2024-10-20 06:39:00|359.48|357.78|359.47|357.77|359.48|357.78|359.46|357.76|8
1729406350000|2024-10-20 06:39:10|359.46|357.76|359.43|357.73|359.46|357.76|359.43|357.73|4
1729406360000|2024-10-20 06:39:20|359.41|357.71|359.27|357.57|359.41|357.71|359.25|357.55|9
1729406370000|2024-10-20 06:39:30|359.3|357.6|359.26|357.56|359.3|357.6|359.25|357.55|5
1729406380000|2024-10-20 06:39:40|359.31|357.61|359.3|357.6|359.31|357.61|359.3|357.6|2
1729406390000|2024-10-20 06:39:50|359.31|357.61|359.31|357.61|359.31|357.61|359.3|357.6|3
1729406400000|2024-10-20 06:40:00|359.32|357.62|359.44|357.74|359.46|357.76|359.32|357.62|10
1729406410000|2024-10-20 06:40:10|359.41|357.71|359.44|357.74|359.44|357.74|359.4|357.7|14
1729406420000|2024-10-20 06:40:20|359.47|357.77|359.42|357.72|359.47|357.77|359.39|357.69|4
1729406440000|2024-10-20 06:40:40|359.43|357.73|359.43|357.73|359.43|357.73|359.43|357.73|1
1729406450000|2024-10-20 06:40:50|359.44|357.74|359.44|357.74|359.44|357.74|359.44|357.74|1
1729406460000|2024-10-20 06:41:00|359.45|357.75|359.51|357.81|359.53|357.83|359.45|357.75|7
1729406470000|2024-10-20 06:41:10|359.5|357.8|359.49|357.79|359.51|357.81|359.49|357.79|7
1729406480000|2024-10-20 06:41:20|359.5|357.8|359.49|357.79|359.51|357.81|359.49|357.79|4
1729406490000|2024-10-20 06:41:30|359.47|357.77|359.49|357.79|359.49|357.79|359.46|357.76|6
1729406520000|2024-10-20 06:42:00|359.5|357.8|359.52|357.82|359.52|357.82|359.49|357.79|3
1729406530000|2024-10-20 06:42:10|359.53|357.83|359.54|357.84|359.54|357.84|359.53|357.83|2
1729406540000|2024-10-20 06:42:20|359.58|357.88|359.58|357.88|359.58|357.88|359.58|357.88|1
1729406550000|2024-10-20 06:42:30|359.59|357.89|359.59|357.89|359.59|357.89|359.59|357.89|1
1729406560000|2024-10-20 06:42:40|359.58|357.88|359.58|357.88|359.58|357.88|359.58|357.88|1
1729406580000|2024-10-20 06:43:00|359.54|357.84|359.53|357.83|359.54|357.84|359.53|357.83|2
1729406590000|2024-10-20 06:43:10|359.58|357.88|359.58|357.88|359.58|357.88|359.58|357.88|1
1729406610000|2024-10-20 06:43:30|359.59|357.89|359.59|357.89|359.59|357.89|359.59|357.89|1
1729406620000|2024-10-20 06:43:40|359.6|357.9|359.53|357.83|359.6|357.9|359.53|357.83|3
1729406650000|2024-10-20 06:44:10|359.6|357.9|359.53|357.83|359.6|357.9|359.53|357.83|3
1729406670000|2024-10-20 06:44:30|359.54|357.84|359.54|357.84|359.54|357.84|359.54|357.84|1
1729406680000|2024-10-20 06:44:40|359.57|357.87|359.7|358|359.71|358.01|359.57|357.87|8
1729406690000|2024-10-20 06:44:50|359.72|358.02|359.74|358.04|359.79|358.09|359.72|358.02|7
1729406700000|2024-10-20 06:45:00|359.72|358.02|359.78|358.08|359.8|358.1|359.72|358.02|12
1729406710000|2024-10-20 06:45:10|359.77|358.07|359.77|358.07|359.77|358.07|359.77|358.07|1
1729406730000|2024-10-20 06:45:30|359.78|358.08|359.85|358.15|359.85|358.15|359.78|358.08|11
1729406740000|2024-10-20 06:45:40|359.88|358.18|359.91|358.21|359.93|358.23|359.85|358.15|12
1729406750000|2024-10-20 06:45:50|359.9|358.2|359.9|358.2|359.91|358.21|359.9|358.2|5
1729406760000|2024-10-20 06:46:00|359.89|358.19|359.91|358.21|359.91|358.21|359.88|358.18|7
1729406770000|2024-10-20 06:46:10|359.93|358.23|359.92|358.22|359.93|358.23|359.92|358.22|2
1729406780000|2024-10-20 06:46:20|359.95|358.25|360.07|358.37|360.08|358.38|359.95|358.25|17
1729406790000|2024-10-20 06:46:30|360.06|358.36|360.06|358.36|360.08|358.38|360.06|358.36|12
1729406800000|2024-10-20 06:46:40|360.07|358.37|360.09|358.39|360.09|358.39|360.07|358.37|8
1729406810000|2024-10-20 06:46:50|360.11|358.41|360.1|358.4|360.11|358.41|360.1|358.4|2
1729406820000|2024-10-20 06:47:00|360.19|358.49|360.1|358.4|360.19|358.49|360.1|358.4|5
1729406830000|2024-10-20 06:47:10|360.12|358.42|360.15|358.45|360.16|358.46|360.12|358.42|4
1729406840000|2024-10-20 06:47:20|360.13|358.43|360.15|358.45|360.15|358.45|360.13|358.43|5
1729406850000|2024-10-20 06:47:30|360.16|358.46|360.19|358.49|360.2|358.5|360.16|358.46|5
1729406860000|2024-10-20 06:47:40|360.24|358.54|360.26|358.56|360.26|358.56|360.24|358.54|3
1729406870000|2024-10-20 06:47:50|360.27|358.57|360.29|358.59|360.3|358.6|360.26|358.56|12
1729406880000|2024-10-20 06:48:00|360.28|358.58|360.26|358.56|360.3|358.6|360.23|358.53|14
1729406890000|2024-10-20 06:48:10|360.25|358.55|360.23|358.53|360.27|358.57|360.23|358.53|9
1729406900000|2024-10-20 06:48:20|360.18|358.48|360.19|358.49|360.2|358.5|360.18|358.48|7
1729406910000|2024-10-20 06:48:30|360.21|358.51|360.15|358.45|360.21|358.51|360.15|358.45|4
1729406920000|2024-10-20 06:48:40|360.16|358.46|360.08|358.38|360.16|358.46|360.07|358.37|6
1729406930000|2024-10-20 06:48:50|360.07|358.37|360.08|358.38|360.08|358.38|360.07|358.37|4
1729406940000|2024-10-20 06:49:00|360.06|358.36|360.09|358.39|360.09|358.39|360.06|358.36|7
1729406950000|2024-10-20 06:49:10|360.08|358.38|359.9|358.2|360.08|358.38|359.88|358.18|11
1729406960000|2024-10-20 06:49:20|359.89|358.19|359.89|358.19|359.9|358.2|359.89|358.19|5
1729406970000|2024-10-20 06:49:30|359.9|358.2|359.9|358.2|359.91|358.21|359.9|358.2|3
1729406980000|2024-10-20 06:49:40|359.91|358.21|360.18|358.48|360.2|358.5|359.91|358.21|7
1729406990000|2024-10-20 06:49:50|360.15|358.45|360.14|358.44|360.15|358.45|360.11|358.41|8
1729407000000|2024-10-20 06:50:00|360.18|358.48|360.2|358.5|360.2|358.5|360.18|358.48|3
1729407010000|2024-10-20 06:50:10|360.21|358.51|360.22|358.52|360.22|358.52|360.21|358.51|2
1729407020000|2024-10-20 06:50:20|360.21|358.51|360.21|358.51|360.21|358.51|360.21|358.51|1
1729407030000|2024-10-20 06:50:30|360.2|358.5|360.2|358.5|360.2|358.5|360.2|358.5|1
1729407040000|2024-10-20 06:50:40|360.19|358.49|360.19|358.49|360.2|358.5|360.19|358.49|5
1729407050000|2024-10-20 06:50:50|360.2|358.5|360.19|358.49|360.2|358.5|360.19|358.49|4
1729407060000|2024-10-20 06:51:00|360.18|358.48|360.19|358.49|360.2|358.5|360.18|358.48|3
1729407070000|2024-10-20 06:51:10|360.2|358.5|360.19|358.49|360.2|358.5|360.19|358.49|2
1729407080000|2024-10-20 06:51:20|360.2|358.5|360.24|358.54|360.24|358.54|360.2|358.5|11
1729407090000|2024-10-20 06:51:30|360.22|358.52|360.22|358.52|360.24|358.54|360.2|358.5|9
1729407100000|2024-10-20 06:51:40|360.27|358.57|360.31|358.61|360.31|358.61|360.27|358.57|5
1729407110000|2024-10-20 06:51:50|360.3|358.6|360.3|358.6|360.31|358.61|360.3|358.6|3
1729407120000|2024-10-20 06:52:00|360.29|358.59|360.31|358.61|360.32|358.62|360.29|358.59|3
1729407130000|2024-10-20 06:52:10|360.3|358.6|360.3|358.6|360.3|358.6|360.3|358.6|1
1729407150000|2024-10-20 06:52:30|360.31|358.61|360.37|358.67|360.38|358.68|360.3|358.6|11
1729407160000|2024-10-20 06:52:40|360.39|358.69|360.38|358.68|360.41|358.71|360.36|358.66|12
1729407170000|2024-10-20 06:52:50|360.39|358.69|360.4|358.7|360.4|358.7|360.39|358.69|4
1729407180000|2024-10-20 06:53:00|360.39|358.69|360.39|358.69|360.41|358.71|360.39|358.69|4
1729407190000|2024-10-20 06:53:10|360.4|358.7|360.39|358.69|360.4|358.7|360.39|358.69|6
1729407200000|2024-10-20 06:53:20|360.41|358.71|360.4|358.7|360.41|358.71|360.37|358.67|7
1729407210000|2024-10-20 06:53:30|360.41|358.71|360.38|358.68|360.41|358.71|360.38|358.68|7
1729407220000|2024-10-20 06:53:40|360.34|358.64|360.29|358.59|360.34|358.64|360.29|358.59|4
1729407230000|2024-10-20 06:53:50|360.27|358.57|360.27|358.57|360.27|358.57|360.26|358.56|5
1729407240000|2024-10-20 06:54:00|360.26|358.56|360.26|358.56|360.29|358.59|360.24|358.54|7
1729407250000|2024-10-20 06:54:10|360.27|358.57|360.28|358.58|360.29|358.59|360.26|358.56|7
1729407260000|2024-10-20 06:54:20|360.29|358.59|360.27|358.57|360.29|358.59|360.27|358.57|3
1729407270000|2024-10-20 06:54:30|360.29|358.59|360.31|358.61|360.32|358.62|360.28|358.58|7
1729407280000|2024-10-20 06:54:40|360.29|358.59|360.31|358.61|360.31|358.61|360.29|358.59|2
1729407290000|2024-10-20 06:54:50|360.3|358.6|360.3|358.6|360.31|358.61|360.29|358.59|7
1729407300000|2024-10-20 06:55:00|360.32|358.62|360.32|358.62|360.33|358.63|360.32|358.62|5
1729407310000|2024-10-20 06:55:10|360.33|358.63|360.33|358.63|360.35|358.65|360.33|358.63|5
1729407320000|2024-10-20 06:55:20|360.34|358.64|360.33|358.63|360.35|358.65|360.33|358.63|4
1729407330000|2024-10-20 06:55:30|360.28|358.58|360.27|358.57|360.28|358.58|360.27|358.57|6
1729407340000|2024-10-20 06:55:40|360.26|358.56|360.26|358.56|360.27|358.57|360.26|358.56|9
1729407350000|2024-10-20 06:55:50|360.27|358.57|360.26|358.56|360.27|358.57|360.26|358.56|2
1729407360000|2024-10-20 06:56:00|360.27|358.57|360.25|358.55|360.27|358.57|360.25|358.55|5
1729407370000|2024-10-20 06:56:10|360.23|358.53|360.07|358.37|360.23|358.53|360.05|358.35|9
1729407380000|2024-10-20 06:56:20|360.04|358.34|359.79|358.09|360.04|358.34|359.63|357.93|17
1729407390000|2024-10-20 06:56:30|359.86|358.16|359.9|358.2|359.9|358.2|359.86|358.16|9
1729407400000|2024-10-20 06:56:40|359.91|358.21|359.87|358.17|359.91|358.21|359.86|358.16|10
1729407410000|2024-10-20 06:56:50|359.89|358.19|359.89|358.19|359.9|358.2|359.88|358.18|4
1729407420000|2024-10-20 06:57:00|359.9|358.2|360.07|358.37|360.1|358.4|359.9|358.2|17
1729407430000|2024-10-20 06:57:10|360.05|358.35|360.1|358.4|360.1|358.4|360.04|358.34|7
1729407440000|2024-10-20 06:57:20|360.15|358.45|360.19|358.49|360.23|358.53|360.15|358.45|17
1729407450000|2024-10-20 06:57:30|360.2|358.5|360.29|358.59|360.29|358.59|360.2|358.5|8
1729407460000|2024-10-20 06:57:40|360.33|358.63|360.32|358.62|360.37|358.67|360.31|358.61|18
1729407470000|2024-10-20 06:57:50|360.33|358.63|360.36|358.66|360.4|358.7|360.32|358.62|10
1729407480000|2024-10-20 06:58:00|360.35|358.65|360.4|358.7|360.42|358.72|360.26|358.56|18
1729407490000|2024-10-20 06:58:10|360.39|358.69|360.66|358.96|360.66|358.96|360.34|358.64|18
1729407500000|2024-10-20 06:58:20|360.53|358.83|360.48|358.78|360.53|358.83|360.45|358.75|14
1729407510000|2024-10-20 06:58:30|360.46|358.76|360.45|358.75|360.47|358.77|360.45|358.75|12
1729407520000|2024-10-20 06:58:40|360.47|358.77|360.5|358.8|360.53|358.83|360.45|358.75|14
1729407530000|2024-10-20 06:58:50|360.52|358.82|360.93|359.23|360.93|359.23|360.5|358.8|16
1729407540000|2024-10-20 06:59:00|360.99|359.29|361.07|359.37|361.15|359.45|360.99|359.29|13
1729407550000|2024-10-20 06:59:10|361.08|359.38|361.13|359.43|361.14|359.44|361.08|359.38|10
1729407560000|2024-10-20 06:59:20|361.17|359.47|361.29|359.59|361.32|359.62|361.17|359.47|17
1729407570000|2024-10-20 06:59:30|361.26|359.56|361.16|359.46|361.26|359.56|361.16|359.46|12
1729407580000|2024-10-20 06:59:40|361.15|359.45|361.19|359.49|361.19|359.49|361.13|359.43|9
1729407590000|2024-10-20 06:59:50|361.2|359.5|361.2|359.5|361.2|359.5|361.18|359.48|7
1729407600000|2024-10-20 07:00:00|361.18|359.48|361.13|359.43|361.18|359.48|361.13|359.43|8
1729407610000|2024-10-20 07:00:10|361.07|359.37|360.97|359.27|361.07|359.37|360.97|359.27|3
1729407620000|2024-10-20 07:00:20|360.91|359.21|360.9|359.2|360.96|359.26|360.89|359.19|8
1729407630000|2024-10-20 07:00:30|360.89|359.19|360.88|359.18|360.89|359.19|360.86|359.16|6
1729407640000|2024-10-20 07:00:40|360.89|359.19|360.78|359.08|360.89|359.19|360.72|359.02|12
1729407650000|2024-10-20 07:00:50|360.69|358.99|360.54|358.84|360.7|359|360.54|358.84|7
1729407660000|2024-10-20 07:01:00|360.62|358.92|360.66|358.96|360.66|358.96|360.57|358.87|11
1729407670000|2024-10-20 07:01:10|360.65|358.95|360.69|358.99|360.7|359|360.57|358.87|21
1729407680000|2024-10-20 07:01:20|360.64|358.94|360.59|358.89|360.65|358.95|360.55|358.85|11
1729407690000|2024-10-20 07:01:30|360.6|358.9|360.52|358.82|360.61|358.91|360.51|358.81|11
1729407700000|2024-10-20 07:01:40|360.44|358.74|360.56|358.86|360.56|358.86|360.44|358.74|12
1729407710000|2024-10-20 07:01:50|360.58|358.88|360.58|358.88|360.62|358.92|360.57|358.87|10
1729407720000|2024-10-20 07:02:00|360.57|358.87|360.55|358.85|360.6|358.9|360.55|358.85|14
1729407730000|2024-10-20 07:02:10|360.53|358.83|360.52|358.82|360.53|358.83|360.47|358.77|9
1729407740000|2024-10-20 07:02:20|360.5|358.8|360.49|358.79|360.51|358.81|360.49|358.79|10
1729407750000|2024-10-20 07:02:30|360.46|358.76|360.46|358.76|360.5|358.8|360.44|358.74|13
1729407760000|2024-10-20 07:02:40|360.48|358.78|360.44|358.74|360.48|358.78|360.44|358.74|3
1729407770000|2024-10-20 07:02:50|360.48|358.78|360.44|358.74|360.48|358.78|360.44|358.74|3
1729407780000|2024-10-20 07:03:00|360.43|358.73|360.39|358.69|360.47|358.77|360.35|358.65|14
1729407790000|2024-10-20 07:03:10|360.36|358.66|360.39|358.69|360.41|358.71|360.36|358.66|7
1729407800000|2024-10-20 07:03:20|360.42|358.72|360.4|358.7|360.42|358.72|360.37|358.67|10
1729407810000|2024-10-20 07:03:30|360.39|358.69|360.43|358.73|360.45|358.75|360.37|358.67|8
1729407820000|2024-10-20 07:03:40|360.44|358.74|360.44|358.74|360.44|358.74|360.43|358.73|5
1729407830000|2024-10-20 07:03:50|360.45|358.75|360.42|358.72|360.45|358.75|360.41|358.71|8
1729407840000|2024-10-20 07:04:00|360.41|358.71|360.4|358.7|360.43|358.73|360.4|358.7|9
1729407850000|2024-10-20 07:04:10|360.42|358.72|360.4|358.7|360.42|358.72|360.4|358.7|13
1729407860000|2024-10-20 07:04:20|360.39|358.69|360.41|358.71|360.41|358.71|360.39|358.69|3
1729407870000|2024-10-20 07:04:30|360.39|358.69|360.36|358.66|360.39|358.69|360.36|358.66|5
1729407880000|2024-10-20 07:04:40|360.32|358.62|360.31|358.61|360.33|358.63|360.31|358.61|8
1729407890000|2024-10-20 07:04:50|360.33|358.63|360.38|358.68|360.38|358.68|360.29|358.59|9
1729407900000|2024-10-20 07:05:00|360.39|358.69|360.39|358.69|360.42|358.72|360.39|358.69|6
1729407910000|2024-10-20 07:05:10|360.4|358.7|360.45|358.75|360.46|358.76|360.4|358.7|9
1729407920000|2024-10-20 07:05:20|360.46|358.76|360.44|358.74|360.46|358.76|360.42|358.72|12
1729407930000|2024-10-20 07:05:30|360.46|358.76|360.76|359.06|360.78|359.08|360.43|358.73|17
1729407940000|2024-10-20 07:05:40|360.75|359.05|360.68|358.98|360.75|359.05|360.61|358.91|11
1729407950000|2024-10-20 07:05:50|360.69|358.99|360.72|359.02|360.73|359.03|360.69|358.99|8
1729407960000|2024-10-20 07:06:00|360.71|359.01|360.64|358.94|360.72|359.02|360.61|358.91|12
1729407970000|2024-10-20 07:06:10|360.63|358.93|360.65|358.95|360.65|358.95|360.63|358.93|7
1729407980000|2024-10-20 07:06:20|360.66|358.96|360.74|359.04|360.75|359.05|360.66|358.96|13
1729407990000|2024-10-20 07:06:30|360.73|359.03|360.66|358.96|360.74|359.04|360.66|358.96|14
1729408000000|2024-10-20 07:06:40|360.68|358.98|360.7|359|360.71|359.01|360.67|358.97|8
1729408010000|2024-10-20 07:06:50|360.71|359.01|360.72|359.02|360.72|359.02|360.7|359|4
1729408020000|2024-10-20 07:07:00|360.7|359|360.7|359|360.7|359|360.69|358.99|5
1729408030000|2024-10-20 07:07:10|360.69|358.99|360.67|358.97|360.7|359|360.67|358.97|10
1729408040000|2024-10-20 07:07:20|360.68|358.98|360.69|358.99|360.72|359.02|360.68|358.98|10
1729408050000|2024-10-20 07:07:30|360.7|359|360.71|359.01|360.71|359.01|360.69|358.99|6
1729408060000|2024-10-20 07:07:40|360.7|359|360.8|359.1|360.8|359.1|360.7|359|8
1729408070000|2024-10-20 07:07:50|360.79|359.09|360.68|358.98|360.8|359.1|360.68|358.98|10
1729408080000|2024-10-20 07:08:00|360.71|359.01|360.72|359.02|360.73|359.03|360.68|358.98|11
1729408090000|2024-10-20 07:08:10|360.73|359.03|360.73|359.03|360.74|359.04|360.72|359.02|12
1729408100000|2024-10-20 07:08:20|360.71|359.01|360.7|359|360.73|359.03|360.7|359|12
1729408110000|2024-10-20 07:08:30|360.68|358.98|360.68|358.98|360.68|358.98|360.68|358.98|1
1729408120000|2024-10-20 07:08:40|360.69|358.99|360.66|358.96|360.69|358.99|360.65|358.95|5
1729408130000|2024-10-20 07:08:50|360.67|358.97|360.72|359.02|360.73|359.03|360.67|358.97|14
1729408140000|2024-10-20 07:09:00|360.71|359.01|360.8|359.1|360.81|359.11|360.7|359|7
1729408150000|2024-10-20 07:09:10|360.81|359.11|360.83|359.13|360.84|359.14|360.8|359.1|18
1729408160000|2024-10-20 07:09:20|360.84|359.14|360.89|359.19|360.89|359.19|360.84|359.14|4
1729408170000|2024-10-20 07:09:30|360.9|359.2|360.91|359.21|360.92|359.22|360.9|359.2|6
1729408180000|2024-10-20 07:09:40|360.92|359.22|360.99|359.29|361.03|359.33|360.92|359.22|6
1729408190000|2024-10-20 07:09:50|361|359.3|361.09|359.39|361.09|359.39|361|359.3|7
1729408200000|2024-10-20 07:10:00|361.08|359.38|361.14|359.44|361.14|359.44|361.07|359.37|11
1729408210000|2024-10-20 07:10:10|361.17|359.47|361.32|359.62|361.37|359.67|361.13|359.43|20
1729408220000|2024-10-20 07:10:20|361.31|359.61|361.3|359.6|361.32|359.62|361.29|359.59|15
1729408230000|2024-10-20 07:10:30|361.29|359.59|361.18|359.48|361.38|359.68|361.18|359.48|21
1729408240000|2024-10-20 07:10:40|361.21|359.51|361.25|359.55|361.25|359.55|361.17|359.47|17
1729408250000|2024-10-20 07:10:50|361.26|359.56|361.27|359.57|361.28|359.58|361.24|359.54|15
1729408260000|2024-10-20 07:11:00|361.28|359.58|361.2|359.5|361.31|359.61|361.19|359.49|22
1729408270000|2024-10-20 07:11:10|361.23|359.53|361.09|359.39|361.26|359.56|361.07|359.37|14
1729408280000|2024-10-20 07:11:20|361.13|359.43|361.16|359.46|361.18|359.48|361.13|359.43|19
1729408290000|2024-10-20 07:11:30|361.17|359.47|361.2|359.5|361.21|359.51|361.15|359.45|7
1729408300000|2024-10-20 07:11:40|361.24|359.54|361.35|359.65|361.36|359.66|361.24|359.54|9
1729408310000|2024-10-20 07:11:50|361.36|359.66|361.35|359.65|361.41|359.71|361.34|359.64|15
1729408320000|2024-10-20 07:12:00|361.34|359.64|361.57|359.87|361.57|359.87|361.34|359.64|15
1729408330000|2024-10-20 07:12:10|361.56|359.86|361.53|359.83|361.58|359.88|361.53|359.83|6
1729408340000|2024-10-20 07:12:20|361.54|359.84|361.55|359.85|361.58|359.88|361.54|359.84|7
1729408350000|2024-10-20 07:12:30|361.57|359.87|361.69|359.99|361.74|360.04|361.54|359.84|13
1729408360000|2024-10-20 07:12:40|361.68|359.98|361.69|359.99|361.7|360|361.65|359.95|5
1729408370000|2024-10-20 07:12:50|361.67|359.97|361.67|359.97|361.69|359.99|361.66|359.96|7
1729408380000|2024-10-20 07:13:00|361.62|359.92|361.49|359.79|361.62|359.92|361.49|359.79|7
1729408390000|2024-10-20 07:13:10|361.5|359.8|361.49|359.79|361.5|359.8|361.49|359.79|2
1729408400000|2024-10-20 07:13:20|361.46|359.76|361.46|359.76|361.46|359.76|361.46|359.76|1
1729408410000|2024-10-20 07:13:30|361.45|359.75|361.45|359.75|361.45|359.75|361.44|359.74|3
1729408420000|2024-10-20 07:13:40|361.44|359.74|361.42|359.72|361.44|359.74|361.42|359.72|2
1729408430000|2024-10-20 07:13:50|361.44|359.74|361.46|359.76|361.46|359.76|361.43|359.73|4
1729408440000|2024-10-20 07:14:00|361.45|359.75|361.46|359.76|361.46|359.76|361.44|359.74|7
1729408450000|2024-10-20 07:14:10|361.45|359.75|361.39|359.69|361.45|359.75|361.39|359.69|5
1729408460000|2024-10-20 07:14:20|361.41|359.71|361.52|359.82|361.54|359.84|361.41|359.71|14
1729408470000|2024-10-20 07:14:30|361.53|359.83|361.48|359.78|361.53|359.83|361.48|359.78|5
1729408480000|2024-10-20 07:14:40|361.51|359.81|361.54|359.84|361.54|359.84|361.51|359.81|4
1729408490000|2024-10-20 07:14:50|361.53|359.83|361.49|359.79|361.54|359.84|361.49|359.79|9
1729408500000|2024-10-20 07:15:00|361.48|359.78|361.48|359.78|361.48|359.78|361.48|359.78|1
1729408510000|2024-10-20 07:15:10|361.47|359.77|361.45|359.75|361.47|359.77|361.45|359.75|4
1729408520000|2024-10-20 07:15:20|361.44|359.74|361.26|359.56|361.44|359.74|361.24|359.54|9
1729408530000|2024-10-20 07:15:30|361.29|359.59|361.21|359.51|361.29|359.59|361.21|359.51|10
1729408540000|2024-10-20 07:15:40|361.24|359.54|361.22|359.52|361.24|359.54|361.21|359.51|7
1729408550000|2024-10-20 07:15:50|361.21|359.51|361.23|359.53|361.24|359.54|361.17|359.47|7
1729408560000|2024-10-20 07:16:00|361.22|359.52|361.22|359.52|361.23|359.53|361.22|359.52|3
1729408570000|2024-10-20 07:16:10|361.21|359.51|361.04|359.34|361.21|359.51|361.01|359.31|10
1729408580000|2024-10-20 07:16:20|361.01|359.31|360.99|359.29|361.01|359.31|360.97|359.27|5
1729408590000|2024-10-20 07:16:30|361|359.3|360.97|359.27|361|359.3|360.97|359.27|4
1729408630000|2024-10-20 07:17:10|360.98|359.28|361.01|359.31|361.02|359.32|360.98|359.28|4
1729408640000|2024-10-20 07:17:20|361|359.3|361.01|359.31|361.02|359.32|360.99|359.29|8
1729408650000|2024-10-20 07:17:30|361.02|359.32|360.88|359.18|361.02|359.32|360.88|359.18|11
1729408660000|2024-10-20 07:17:40|360.89|359.19|360.98|359.28|360.98|359.28|360.88|359.18|16
1729408670000|2024-10-20 07:17:50|361.03|359.33|361.07|359.37|361.13|359.43|361.02|359.32|22
1729408680000|2024-10-20 07:18:00|361.05|359.35|360.98|359.28|361.06|359.36|360.98|359.28|7
1729408690000|2024-10-20 07:18:10|361|359.3|361.09|359.39|361.09|359.39|360.98|359.28|8
1729408700000|2024-10-20 07:18:20|361.08|359.38|361.09|359.39|361.11|359.41|361.06|359.36|14
1729408710000|2024-10-20 07:18:30|361.1|359.4|361.04|359.34|361.12|359.42|361.04|359.34|10
1729408720000|2024-10-20 07:18:40|360.98|359.28|361.02|359.32|361.02|359.32|360.95|359.25|16
1729408730000|2024-10-20 07:18:50|361.01|359.31|360.98|359.28|361.01|359.31|360.98|359.28|3
1729408740000|2024-10-20 07:19:00|360.99|359.29|360.99|359.29|361.02|359.32|360.97|359.27|11
1729408750000|2024-10-20 07:19:10|361|359.3|360.99|359.29|361|359.3|360.96|359.26|8
1729408760000|2024-10-20 07:19:20|361|359.3|360.97|359.27|361.02|359.32|360.97|359.27|6
1729408770000|2024-10-20 07:19:30|361.01|359.31|360.99|359.29|361.01|359.31|360.99|359.29|3
1729408780000|2024-10-20 07:19:40|361|359.3|361.14|359.44|361.14|359.44|361|359.3|10
1729408790000|2024-10-20 07:19:50|361.13|359.43|361.16|359.46|361.18|359.48|361.13|359.43|7
1729408800000|2024-10-20 07:20:00|361.15|359.45|361.23|359.53|361.25|359.55|361.15|359.45|18
1729408810000|2024-10-20 07:20:10|361.21|359.51|361.31|359.61|361.35|359.65|361.21|359.51|20
1729408830000|2024-10-20 07:20:30|361.36|359.66|361.3|359.6|361.36|359.66|361.28|359.58|10
1729408840000|2024-10-20 07:20:40|361.29|359.59|361.31|359.61|361.32|359.62|361.29|359.59|8
1729408850000|2024-10-20 07:20:50|361.3|359.6|361.5|359.8|361.52|359.82|361.3|359.6|22
1729408860000|2024-10-20 07:21:00|361.48|359.78|361.51|359.81|361.52|359.82|361.47|359.77|17
1729408870000|2024-10-20 07:21:10|361.5|359.8|361.51|359.81|361.52|359.82|361.5|359.8|10
1729408880000|2024-10-20 07:21:20|361.52|359.82|361.44|359.74|361.52|359.82|361.44|359.74|7
1729408890000|2024-10-20 07:21:30|361.45|359.75|361.45|359.75|361.45|359.75|361.45|359.75|1
1729408900000|2024-10-20 07:21:40|361.44|359.74|361.44|359.74|361.44|359.74|361.44|359.74|1
1729408930000|2024-10-20 07:22:10|361.36|359.66|361.27|359.57|361.36|359.66|361.27|359.57|4
1729408940000|2024-10-20 07:22:20|361.24|359.54|361.12|359.42|361.24|359.54|361.12|359.42|4
1729408950000|2024-10-20 07:22:30|361.09|359.39|361.06|359.36|361.09|359.39|361.06|359.36|10
1729408960000|2024-10-20 07:22:40|361.09|359.39|361.07|359.37|361.09|359.39|361.06|359.36|9
1729408970000|2024-10-20 07:22:50|361.08|359.38|361.08|359.38|361.09|359.39|361.07|359.37|5
1729408980000|2024-10-20 07:23:00|361.09|359.39|361.05|359.35|361.09|359.39|361.05|359.35|11
1729408990000|2024-10-20 07:23:10|361.06|359.36|361.07|359.37|361.07|359.37|361.05|359.35|5
1729409000000|2024-10-20 07:23:20|361.06|359.36|361.05|359.35|361.07|359.37|361.05|359.35|8
1729409010000|2024-10-20 07:23:30|361.07|359.37|361.07|359.37|361.07|359.37|361.07|359.37|1
1729409020000|2024-10-20 07:23:40|361.05|359.35|361.05|359.35|361.07|359.37|361.05|359.35|6
1729409030000|2024-10-20 07:23:50|361.08|359.38|361.06|359.36|361.08|359.38|361.06|359.36|9
1729409040000|2024-10-20 07:24:00|361.07|359.37|361.05|359.35|361.07|359.37|361.04|359.34|5
1729409050000|2024-10-20 07:24:10|361.04|359.34|361|359.3|361.05|359.35|361|359.3|4
1729409100000|2024-10-20 07:25:00|360.99|359.29|360.99|359.29|360.99|359.29|360.99|359.29|1
1729409110000|2024-10-20 07:25:10|360.98|359.28|360.79|359.09|360.98|359.28|360.79|359.09|8
1729409120000|2024-10-20 07:25:20|360.8|359.1|360.81|359.11|360.85|359.15|360.79|359.09|20
1729409130000|2024-10-20 07:25:30|360.83|359.13|360.8|359.1|360.83|359.13|360.78|359.08|12
1729409140000|2024-10-20 07:25:40|360.79|359.09|360.76|359.06|360.79|359.09|360.72|359.02|5
1729409150000|2024-10-20 07:25:50|360.74|359.04|360.7|359|360.74|359.04|360.69|358.99|13
1729409160000|2024-10-20 07:26:00|360.72|359.02|360.83|359.13|360.84|359.14|360.71|359.01|11
1729409170000|2024-10-20 07:26:10|360.84|359.14|360.81|359.11|360.92|359.22|360.8|359.1|18
1729409180000|2024-10-20 07:26:20|360.82|359.12|360.82|359.12|360.84|359.14|360.81|359.11|17
1729409190000|2024-10-20 07:26:30|360.81|359.11|360.87|359.17|360.87|359.17|360.81|359.11|18
1729409200000|2024-10-20 07:26:40|360.93|359.23|360.9|359.2|360.94|359.24|360.89|359.19|11
1729409210000|2024-10-20 07:26:50|360.91|359.21|360.92|359.22|360.92|359.22|360.9|359.2|4
1729409220000|2024-10-20 07:27:00|360.93|359.23|360.82|359.12|360.93|359.23|360.8|359.1|23
1729409230000|2024-10-20 07:27:10|360.81|359.11|360.81|359.11|360.84|359.14|360.81|359.11|11
1729409240000|2024-10-20 07:27:20|360.82|359.12|360.82|359.12|360.82|359.12|360.79|359.09|15
1729409250000|2024-10-20 07:27:30|360.81|359.11|360.88|359.18|360.93|359.23|360.81|359.11|18
1729409260000|2024-10-20 07:27:40|360.89|359.19|360.93|359.23|360.95|359.25|360.89|359.19|22
1729409270000|2024-10-20 07:27:50|360.92|359.22|360.93|359.23|360.95|359.25|360.89|359.19|11
1729409280000|2024-10-20 07:28:00|360.94|359.24|361.02|359.32|361.02|359.32|360.94|359.24|11
1729409290000|2024-10-20 07:28:10|361.01|359.31|361.08|359.38|361.1|359.4|361.01|359.31|13
1729409300000|2024-10-20 07:28:20|361.09|359.39|361.07|359.37|361.17|359.47|361.07|359.37|13
1729409310000|2024-10-20 07:28:30|361.08|359.38|361.22|359.52|361.22|359.52|361.07|359.37|10
1729409320000|2024-10-20 07:28:40|361.21|359.51|361.15|359.45|361.21|359.51|361.15|359.45|6
1729409330000|2024-10-20 07:28:50|361.13|359.43|361.1|359.4|361.13|359.43|361.1|359.4|6
1729409340000|2024-10-20 07:29:00|361.11|359.41|361.09|359.39|361.11|359.41|361.08|359.38|10
1729409350000|2024-10-20 07:29:10|361.1|359.4|361.1|359.4|361.1|359.4|361.07|359.37|9
1729409360000|2024-10-20 07:29:20|361.09|359.39|361.09|359.39|361.09|359.39|361.08|359.38|3
1729409370000|2024-10-20 07:29:30|361.1|359.4|361.1|359.4|361.1|359.4|361.09|359.39|3
1729409380000|2024-10-20 07:29:40|361.08|359.38|361.09|359.39|361.09|359.39|361.08|359.38|2
1729409390000|2024-10-20 07:29:50|361.1|359.4|361.1|359.4|361.11|359.41|361.1|359.4|5
1729409400000|2024-10-20 07:30:00|361.09|359.39|361.11|359.41|361.11|359.41|361.09|359.39|9
1729409410000|2024-10-20 07:30:10|361.1|359.4|361.28|359.58|361.28|359.58|361.1|359.4|11
1729409420000|2024-10-20 07:30:20|361.3|359.6|361.17|359.47|361.3|359.6|361.17|359.47|11
1729409430000|2024-10-20 07:30:30|361.19|359.49|361.21|359.51|361.24|359.54|361.17|359.47|12
1729409440000|2024-10-20 07:30:40|361.2|359.5|361.19|359.49|361.2|359.5|361.19|359.49|6
1729409450000|2024-10-20 07:30:50|361.18|359.48|361.27|359.57|361.28|359.58|361.18|359.48|12
1729409460000|2024-10-20 07:31:00|361.28|359.58|361.24|359.54|361.28|359.58|361.21|359.51|12
1729409470000|2024-10-20 07:31:10|361.23|359.53|361.22|359.52|361.24|359.54|361.22|359.52|3
1729409480000|2024-10-20 07:31:20|361.23|359.53|361.15|359.45|361.24|359.54|361.14|359.44|18
1729409490000|2024-10-20 07:31:30|361.14|359.44|361.22|359.52|361.24|359.54|361.14|359.44|16
1729409500000|2024-10-20 07:31:40|361.21|359.51|361.24|359.54|361.24|359.54|361.2|359.5|11
1729409510000|2024-10-20 07:31:50|361.23|359.53|361.28|359.58|361.31|359.61|361.23|359.53|6
1729409520000|2024-10-20 07:32:00|361.3|359.6|361.29|359.59|361.32|359.62|361.28|359.58|8
1729409530000|2024-10-20 07:32:10|361.28|359.58|361.28|359.58|361.29|359.59|361.28|359.58|5
1729409540000|2024-10-20 07:32:20|361.27|359.57|361.22|359.52|361.27|359.57|361.22|359.52|7
1729409550000|2024-10-20 07:32:30|361.15|359.45|361.1|359.4|361.15|359.45|361.07|359.37|9
1729409560000|2024-10-20 07:32:40|361.11|359.41|361.16|359.46|361.16|359.46|361.11|359.41|16
1729409570000|2024-10-20 07:32:50|361.15|359.45|361.09|359.39|361.16|359.46|361.09|359.39|8
1729409580000|2024-10-20 07:33:00|361.08|359.38|361.06|359.36|361.08|359.38|361.04|359.34|10
1729409590000|2024-10-20 07:33:10|361.05|359.35|361.05|359.35|361.1|359.4|361.04|359.34|7
1729409600000|2024-10-20 07:33:20|361.04|359.34|361.05|359.35|361.06|359.36|361.04|359.34|10
1729409610000|2024-10-20 07:33:30|361.07|359.37|361.07|359.37|361.11|359.41|361.03|359.33|16
1729409620000|2024-10-20 07:33:40|361.06|359.36|361.06|359.36|361.06|359.36|361.06|359.36|1
1729409630000|2024-10-20 07:33:50|361.07|359.37|361.08|359.38|361.08|359.38|361.07|359.37|2
1729409640000|2024-10-20 07:34:00|361.07|359.37|360.88|359.18|361.07|359.37|360.85|359.15|11
1729409650000|2024-10-20 07:34:10|360.89|359.19|360.89|359.19|360.91|359.21|360.87|359.17|9
1729409670000|2024-10-20 07:34:30|360.9|359.2|360.9|359.2|360.91|359.21|360.88|359.18|5
1729409680000|2024-10-20 07:34:40|360.89|359.19|360.89|359.19|360.9|359.2|360.85|359.15|10
1729409690000|2024-10-20 07:34:50|360.88|359.18|360.89|359.19|360.92|359.22|360.87|359.17|10
1729409700000|2024-10-20 07:35:00|360.9|359.2|360.98|359.28|360.98|359.28|360.9|359.2|6
1729409710000|2024-10-20 07:35:10|360.99|359.29|360.99|359.29|361|359.3|360.99|359.29|7
1729409720000|2024-10-20 07:35:20|361|359.3|360.9|359.2|361|359.3|360.9|359.2|5
1729409730000|2024-10-20 07:35:30|360.89|359.19|360.89|359.19|360.9|359.2|360.88|359.18|10
1729409740000|2024-10-20 07:35:40|360.88|359.18|360.92|359.22|360.95|359.25|360.88|359.18|12
1729409750000|2024-10-20 07:35:50|360.9|359.2|360.97|359.27|361|359.3|360.9|359.2|13
1729409760000|2024-10-20 07:36:00|360.98|359.28|360.96|359.26|360.98|359.28|360.95|359.25|10
1729409770000|2024-10-20 07:36:10|360.94|359.24|360.89|359.19|360.94|359.24|360.89|359.19|7
1729409780000|2024-10-20 07:36:20|360.9|359.2|360.87|359.17|360.9|359.2|360.87|359.17|6
1729409790000|2024-10-20 07:36:30|360.88|359.18|360.86|359.16|360.89|359.19|360.85|359.15|11
1729409800000|2024-10-20 07:36:40|360.87|359.17|360.9|359.2|360.9|359.2|360.86|359.16|13
1729409810000|2024-10-20 07:36:50|360.89|359.19|360.86|359.16|360.93|359.23|360.86|359.16|15
1729409820000|2024-10-20 07:37:00|360.87|359.17|360.89|359.19|360.89|359.19|360.81|359.11|9
1729409830000|2024-10-20 07:37:10|360.86|359.16|360.85|359.15|360.88|359.18|360.85|359.15|4
1729409840000|2024-10-20 07:37:20|360.84|359.14|360.56|358.86|360.84|359.14|360.55|358.85|10
1729409850000|2024-10-20 07:37:30|360.57|358.87|360.56|358.86|360.6|358.9|360.56|358.86|13
1729409860000|2024-10-20 07:37:40|360.57|358.87|360.53|358.83|360.57|358.87|360.52|358.82|6
1729409870000|2024-10-20 07:37:50|360.52|358.82|360.52|358.82|360.52|358.82|360.52|358.82|1
1729409880000|2024-10-20 07:38:00|360.45|358.75|360.41|358.71|360.45|358.75|360.35|358.65|25
1729409890000|2024-10-20 07:38:10|360.43|358.73|360.41|358.71|360.44|358.74|360.4|358.7|9
1729409900000|2024-10-20 07:38:20|360.42|358.72|360.3|358.6|360.43|358.73|360.3|358.6|12
1729409920000|2024-10-20 07:38:40|360.33|358.63|360.35|358.65|360.35|358.65|360.32|358.62|6
1729409930000|2024-10-20 07:38:50|360.36|358.66|360.36|358.66|360.36|358.66|360.36|358.66|1
1729409940000|2024-10-20 07:39:00|360.38|358.68|360.4|358.7|360.42|358.72|360.38|358.68|7
1729409950000|2024-10-20 07:39:10|360.39|358.69|360.37|358.67|360.4|358.7|360.36|358.66|12
1729409960000|2024-10-20 07:39:20|360.36|358.66|360.37|358.67|360.38|358.68|360.36|358.66|8
1729409970000|2024-10-20 07:39:30|360.38|358.68|360.39|358.69|360.4|358.7|360.38|358.68|13
1729409980000|2024-10-20 07:39:40|360.4|358.7|360.42|358.72|360.44|358.74|360.4|358.7|12
1729409990000|2024-10-20 07:39:50|360.41|358.71|360.42|358.72|360.43|358.73|360.41|358.71|7
1729410000000|2024-10-20 07:40:00|360.41|358.71|360.34|358.64|360.41|358.71|360.34|358.64|13
1729410010000|2024-10-20 07:40:10|360.35|358.65|360.35|358.65|360.4|358.7|360.34|358.64|10
1729410020000|2024-10-20 07:40:20|360.36|358.66|360.53|358.83|360.53|358.83|360.36|358.66|14
1729410030000|2024-10-20 07:40:30|360.49|358.79|360.4|358.7|360.52|358.82|360.37|358.67|18
1729410040000|2024-10-20 07:40:40|360.39|358.69|360.4|358.7|360.41|358.71|360.39|358.69|8
1729410050000|2024-10-20 07:40:50|360.38|358.68|360.36|358.66|360.4|358.7|360.36|358.66|17
1729410060000|2024-10-20 07:41:00|360.33|358.63|360.32|358.62|360.36|358.66|360.31|358.61|5
1729410070000|2024-10-20 07:41:10|360.31|358.61|360.31|358.61|360.34|358.64|360.3|358.6|9
1729410080000|2024-10-20 07:41:20|360.29|358.59|360.3|358.6|360.3|358.6|360.27|358.57|7
1729410090000|2024-10-20 07:41:30|360.29|358.59|360.28|358.58|360.3|358.6|360.28|358.58|4
1729410100000|2024-10-20 07:41:40|360.3|358.6|360.28|358.58|360.31|358.61|360.26|358.56|10
1729410120000|2024-10-20 07:42:00|360.29|358.59|360.28|358.58|360.32|358.62|360.28|358.58|9
1729410130000|2024-10-20 07:42:10|360.29|358.59|360.29|358.59|360.29|358.59|360.28|358.58|3
1729410140000|2024-10-20 07:42:20|360.3|358.6|360.41|358.71|360.41|358.71|360.3|358.6|12
1729410150000|2024-10-20 07:42:30|360.42|358.72|360.37|358.67|360.43|358.73|360.37|358.67|9
1729410160000|2024-10-20 07:42:40|360.38|358.68|360.58|358.88|360.62|358.92|360.38|358.68|13
1729410170000|2024-10-20 07:42:50|360.59|358.89|360.62|358.92|360.62|358.92|360.56|358.86|11
1729410180000|2024-10-20 07:43:00|360.61|358.91|360.7|359|360.7|359|360.58|358.88|12
1729410190000|2024-10-20 07:43:10|360.68|358.98|360.67|358.97|360.7|359|360.67|358.97|5
1729410200000|2024-10-20 07:43:20|360.66|358.96|360.62|358.92|360.67|358.97|360.62|358.92|5
1729410210000|2024-10-20 07:43:30|360.61|358.91|360.61|358.91|360.63|358.93|360.61|358.91|7
1729410220000|2024-10-20 07:43:40|360.63|358.93|360.61|358.91|360.63|358.93|360.61|358.91|14
1729410230000|2024-10-20 07:43:50|360.62|358.92|360.61|358.91|360.62|358.92|360.61|358.91|6
1729410250000|2024-10-20 07:44:10|360.62|358.92|360.62|358.92|360.64|358.94|360.62|358.92|4
1729410260000|2024-10-20 07:44:20|360.63|358.93|360.7|359|360.71|359.01|360.63|358.93|11
1729410270000|2024-10-20 07:44:30|360.71|359.01|360.64|358.94|360.71|359.01|360.64|358.94|8
1729410280000|2024-10-20 07:44:40|360.63|358.93|360.62|358.92|360.63|358.93|360.62|358.92|8
1729410290000|2024-10-20 07:44:50|360.61|358.91|360.62|358.92|360.63|358.93|360.61|358.91|3
1729410300000|2024-10-20 07:45:00|360.61|358.91|360.58|358.88|360.63|358.93|360.57|358.87|11
1729410310000|2024-10-20 07:45:10|360.59|358.89|360.61|358.91|360.62|358.92|360.51|358.81|10
1729410320000|2024-10-20 07:45:20|360.62|358.92|360.57|358.87|360.62|358.92|360.56|358.86|8
1729410330000|2024-10-20 07:45:30|360.56|358.86|360.59|358.89|360.59|358.89|360.56|358.86|7
1729410340000|2024-10-20 07:45:40|360.6|358.9|360.58|358.88|360.6|358.9|360.57|358.87|6
1729410350000|2024-10-20 07:45:50|360.57|358.87|360.59|358.89|360.6|358.9|360.57|358.87|13
1729410360000|2024-10-20 07:46:00|360.6|358.9|360.59|358.89|360.6|358.9|360.58|358.88|7
1729410370000|2024-10-20 07:46:10|360.56|358.86|360.51|358.81|360.56|358.86|360.51|358.81|9
1729410380000|2024-10-20 07:46:20|360.52|358.82|360.52|358.82|360.52|358.82|360.51|358.81|5
1729410390000|2024-10-20 07:46:30|360.51|358.81|360.53|358.83|360.53|358.83|360.51|358.81|7
1729410400000|2024-10-20 07:46:40|360.52|358.82|360.52|358.82|360.52|358.82|360.51|358.81|11
1729410410000|2024-10-20 07:46:50|360.53|358.83|360.51|358.81|360.53|358.83|360.51|358.81|9
1729410450000|2024-10-20 07:47:30|360.55|358.85|360.53|358.83|360.55|358.85|360.53|358.83|2
1729410460000|2024-10-20 07:47:40|360.54|358.84|360.52|358.82|360.54|358.84|360.51|358.81|9
1729410470000|2024-10-20 07:47:50|360.53|358.83|360.63|358.93|360.65|358.95|360.53|358.83|7
1729410480000|2024-10-20 07:48:00|360.62|358.92|360.61|358.91|360.62|358.92|360.61|358.91|2
1729410490000|2024-10-20 07:48:10|360.62|358.92|360.61|358.91|360.62|358.92|360.61|358.91|2
1729410500000|2024-10-20 07:48:20|360.62|358.92|360.64|358.94|360.65|358.95|360.62|358.92|5
1729410510000|2024-10-20 07:48:30|360.63|358.93|360.51|358.81|360.63|358.93|360.51|358.81|10
1729410520000|2024-10-20 07:48:40|360.47|358.77|360.41|358.71|360.47|358.77|360.38|358.68|12
1729410530000|2024-10-20 07:48:50|360.4|358.7|360.39|358.69|360.41|358.71|360.38|358.68|5
1729410540000|2024-10-20 07:49:00|360.38|358.68|360.41|358.71|360.43|358.73|360.32|358.62|13
1729410550000|2024-10-20 07:49:10|360.42|358.72|360.46|358.76|360.46|358.76|360.41|358.71|8
1729410560000|2024-10-20 07:49:20|360.47|358.77|360.5|358.8|360.52|358.82|360.47|358.77|13
1729410570000|2024-10-20 07:49:30|360.49|358.79|360.43|358.73|360.5|358.8|360.42|358.72|6
1729410580000|2024-10-20 07:49:40|360.42|358.72|360.41|358.71|360.45|358.75|360.41|358.71|11
1729410590000|2024-10-20 07:49:50|360.38|358.68|360.4|358.7|360.41|358.71|360.38|358.68|14
1729410600000|2024-10-20 07:50:00|360.39|358.69|360.29|358.59|360.4|358.7|360.29|358.59|9
1729410610000|2024-10-20 07:50:10|360.3|358.6|360.47|358.77|360.47|358.77|360.3|358.6|14
1729410620000|2024-10-20 07:50:20|360.46|358.76|360.42|358.72|360.47|358.77|360.4|358.7|14
1729410630000|2024-10-20 07:50:30|360.41|358.71|360.39|358.69|360.42|358.72|360.39|358.69|8
1729410640000|2024-10-20 07:50:40|360.4|358.7|360.49|358.79|360.5|358.8|360.39|358.69|14
1729410650000|2024-10-20 07:50:50|360.5|358.8|360.48|358.78|360.51|358.81|360.48|358.78|5
1729410660000|2024-10-20 07:51:00|360.46|358.76|360.5|358.8|360.5|358.8|360.46|358.76|13
1729410670000|2024-10-20 07:51:10|360.57|358.87|360.52|358.82|360.58|358.88|360.52|358.82|9
1729410680000|2024-10-20 07:51:20|360.51|358.81|360.49|358.79|360.51|358.81|360.48|358.78|8
1729410690000|2024-10-20 07:51:30|360.5|358.8|360.54|358.84|360.55|358.85|360.49|358.79|7
1729410700000|2024-10-20 07:51:40|360.53|358.83|360.52|358.82|360.53|358.83|360.52|358.82|10
1729410710000|2024-10-20 07:51:50|360.53|358.83|360.61|358.91|360.61|358.91|360.53|358.83|11
1729410720000|2024-10-20 07:52:00|360.62|358.92|360.6|358.9|360.64|358.94|360.58|358.88|13
1729410730000|2024-10-20 07:52:10|360.61|358.91|360.62|358.92|360.63|358.93|360.61|358.91|4
1729410740000|2024-10-20 07:52:20|360.63|358.93|360.6|358.9|360.63|358.93|360.59|358.89|6
1729410750000|2024-10-20 07:52:30|360.61|358.91|360.68|358.98|360.7|359|360.61|358.91|8
1729410760000|2024-10-20 07:52:40|360.69|358.99|360.63|358.93|360.69|358.99|360.62|358.92|15
1729410770000|2024-10-20 07:52:50|360.58|358.88|360.63|358.93|360.64|358.94|360.58|358.88|7
1729410780000|2024-10-20 07:53:00|360.62|358.92|360.57|358.87|360.62|358.92|360.57|358.87|8
1729410790000|2024-10-20 07:53:10|360.58|358.88|360.61|358.91|360.61|358.91|360.53|358.83|12
1729410800000|2024-10-20 07:53:20|360.63|358.93|360.62|358.92|360.63|358.93|360.6|358.9|6
1729410810000|2024-10-20 07:53:30|360.63|358.93|360.62|358.92|360.64|358.94|360.62|358.92|4
1729410820000|2024-10-20 07:53:40|360.63|358.93|360.53|358.83|360.63|358.93|360.53|358.83|9
1729410830000|2024-10-20 07:53:50|360.52|358.82|360.52|358.82|360.53|358.83|360.51|358.81|6
1729410840000|2024-10-20 07:54:00|360.53|358.83|360.51|358.81|360.53|358.83|360.51|358.81|7
1729410850000|2024-10-20 07:54:10|360.52|358.82|360.51|358.81|360.52|358.82|360.51|358.81|2
1729410860000|2024-10-20 07:54:20|360.43|358.73|360.43|358.73|360.46|358.76|360.43|358.73|5
1729410870000|2024-10-20 07:54:30|360.42|358.72|360.5|358.8|360.5|358.8|360.42|358.72|8
1729410880000|2024-10-20 07:54:40|360.48|358.78|360.46|358.76|360.5|358.8|360.45|358.75|10
1729410890000|2024-10-20 07:54:50|360.47|358.77|360.48|358.78|360.49|358.79|360.46|358.76|6
1729410900000|2024-10-20 07:55:00|360.49|358.79|360.51|358.81|360.52|358.82|360.49|358.79|11
1729410910000|2024-10-20 07:55:10|360.5|358.8|360.58|358.88|360.61|358.91|360.49|358.79|10
1729410920000|2024-10-20 07:55:20|360.56|358.86|360.52|358.82|360.57|358.87|360.52|358.82|8
1729410930000|2024-10-20 07:55:30|360.53|358.83|360.52|358.82|360.56|358.86|360.52|358.82|9
1729410940000|2024-10-20 07:55:40|360.51|358.81|360.48|358.78|360.51|358.81|360.45|358.75|10
1729410950000|2024-10-20 07:55:50|360.49|358.79|360.48|358.78|360.49|358.79|360.48|358.78|2
1729410960000|2024-10-20 07:56:00|360.5|358.8|360.46|358.76|360.51|358.81|360.46|358.76|7
1729410970000|2024-10-20 07:56:10|360.47|358.77|360.46|358.76|360.49|358.79|360.46|358.76|11
1729410990000|2024-10-20 07:56:30|360.45|358.75|360.43|358.73|360.45|358.75|360.41|358.71|8
1729411000000|2024-10-20 07:56:40|360.42|358.72|360.44|358.74|360.44|358.74|360.42|358.72|4
1729411010000|2024-10-20 07:56:50|360.43|358.73|360.51|358.81|360.52|358.82|360.42|358.72|16
1729411020000|2024-10-20 07:57:00|360.49|358.79|360.51|358.81|360.51|358.81|360.49|358.79|3
1729411040000|2024-10-20 07:57:20|360.49|358.79|360.49|358.79|360.49|358.79|360.49|358.79|1
1729411050000|2024-10-20 07:57:30|360.48|358.78|360.47|358.77|360.48|358.78|360.47|358.77|2
1729411070000|2024-10-20 07:57:50|360.46|358.76|360.43|358.73|360.46|358.76|360.43|358.73|7
1729411080000|2024-10-20 07:58:00|360.44|358.74|360.44|358.74|360.44|358.74|360.44|358.74|1
1729411090000|2024-10-20 07:58:10|360.46|358.76|360.45|358.75|360.46|358.76|360.44|358.74|6
1729411100000|2024-10-20 07:58:20|360.44|358.74|360.44|358.74|360.45|358.75|360.44|358.74|5
1729411110000|2024-10-20 07:58:30|360.46|358.76|360.48|358.78|360.5|358.8|360.45|358.75|9
1729411120000|2024-10-20 07:58:40|360.5|358.8|360.44|358.74|360.5|358.8|360.44|358.74|14
1729411130000|2024-10-20 07:58:50|360.39|358.69|360.38|358.68|360.41|358.71|360.37|358.67|8
1729411140000|2024-10-20 07:59:00|360.39|358.69|360.41|358.71|360.42|358.72|360.39|358.69|6
1729411150000|2024-10-20 07:59:10|360.39|358.69|360.41|358.71|360.41|358.71|360.39|358.69|3
1729411160000|2024-10-20 07:59:20|360.4|358.7|360.4|358.7|360.41|358.71|360.39|358.69|7
1729411180000|2024-10-20 07:59:40|360.39|358.69|360.38|358.68|360.39|358.69|360.37|358.67|4
1729411190000|2024-10-20 07:59:50|360.39|358.69|360.41|358.71|360.41|358.71|360.38|358.68|4
1729411200000|2024-10-20 08:00:00|360.43|358.73|360.47|358.77|360.5|358.8|360.4|358.7|12
1729411210000|2024-10-20 08:00:10|360.45|358.75|360.49|358.79|360.51|358.81|360.45|358.75|8
1729411220000|2024-10-20 08:00:20|360.5|358.8|360.49|358.79|360.52|358.82|360.47|358.77|10
1729411230000|2024-10-20 08:00:30|360.5|358.8|360.5|358.8|360.53|358.83|360.5|358.8|6
1729411240000|2024-10-20 08:00:40|360.51|358.81|360.5|358.8|360.51|358.81|360.5|358.8|2
1729411250000|2024-10-20 08:00:50|360.49|358.79|360.48|358.78|360.49|358.79|360.46|358.76|10
1729411260000|2024-10-20 08:01:00|360.47|358.77|360.47|358.77|360.48|358.78|360.47|358.77|5
1729411270000|2024-10-20 08:01:10|360.48|358.78|360.55|358.85|360.55|358.85|360.47|358.77|11
1729411280000|2024-10-20 08:01:20|360.57|358.87|360.58|358.88|360.59|358.89|360.56|358.86|7
1729411290000|2024-10-20 08:01:30|360.57|358.87|360.57|358.87|360.58|358.88|360.56|358.86|7
1729411300000|2024-10-20 08:01:40|360.67|358.97|360.64|358.94|360.68|358.98|360.63|358.93|10
1729411310000|2024-10-20 08:01:50|360.63|358.93|360.63|358.93|360.63|358.93|360.62|358.92|3
1729411320000|2024-10-20 08:02:00|360.65|358.95|360.62|358.92|360.67|358.97|360.62|358.92|5
1729411330000|2024-10-20 08:02:10|360.63|358.93|360.67|358.97|360.67|358.97|360.58|358.88|11
1729411340000|2024-10-20 08:02:20|360.68|358.98|360.7|359|360.7|359|360.68|358.98|7
1729411350000|2024-10-20 08:02:30|360.71|359.01|361.04|359.34|361.04|359.34|360.71|359.01|8
1729411360000|2024-10-20 08:02:40|361.01|359.31|361.01|359.31|361.01|359.31|360.99|359.29|9
1729411370000|2024-10-20 08:02:50|361|359.3|361.01|359.31|361.01|359.31|361|359.3|6
1729411380000|2024-10-20 08:03:00|361|359.3|360.94|359.24|361|359.3|360.94|359.24|6
1729411390000|2024-10-20 08:03:10|360.93|359.23|360.93|359.23|360.93|359.23|360.93|359.23|1
1729411410000|2024-10-20 08:03:30|360.94|359.24|361.03|359.33|361.03|359.33|360.93|359.23|7
1729411420000|2024-10-20 08:03:40|361.02|359.32|361.1|359.4|361.12|359.42|361.02|359.32|7
1729411430000|2024-10-20 08:03:50|361.08|359.38|361.14|359.44|361.14|359.44|361.06|359.36|15
1729411440000|2024-10-20 08:04:00|361.15|359.45|361.16|359.46|361.33|359.63|361.14|359.44|11
1729411450000|2024-10-20 08:04:10|361.17|359.47|361.18|359.48|361.18|359.48|361.17|359.47|2
1729411460000|2024-10-20 08:04:20|361.17|359.47|361.09|359.39|361.17|359.47|361.08|359.38|10
1729411470000|2024-10-20 08:04:30|361.1|359.4|361.1|359.4|361.11|359.41|361.08|359.38|8
1729411480000|2024-10-20 08:04:40|361.11|359.41|360.98|359.28|361.11|359.41|360.96|359.26|6
1729411490000|2024-10-20 08:04:50|360.96|359.26|360.92|359.22|360.96|359.26|360.92|359.22|5
1729411500000|2024-10-20 08:05:00|360.91|359.21|360.89|359.19|360.91|359.21|360.85|359.15|12
1729411510000|2024-10-20 08:05:10|360.94|359.24|360.98|359.28|360.99|359.29|360.93|359.23|11
1729411520000|2024-10-20 08:05:20|360.97|359.27|360.87|359.17|360.98|359.28|360.87|359.17|11
1729411530000|2024-10-20 08:05:30|360.88|359.18|360.94|359.24|360.95|359.25|360.86|359.16|19
1729411540000|2024-10-20 08:05:40|360.98|359.28|360.94|359.24|360.98|359.28|360.94|359.24|8
1729411550000|2024-10-20 08:05:50|360.95|359.25|360.98|359.28|360.98|359.28|360.94|359.24|5
1729411560000|2024-10-20 08:06:00|360.91|359.21|360.84|359.14|360.91|359.21|360.84|359.14|4
1729411570000|2024-10-20 08:06:10|360.81|359.11|360.8|359.1|360.83|359.13|360.79|359.09|8
1729411580000|2024-10-20 08:06:20|360.79|359.09|360.74|359.04|360.81|359.11|360.74|359.04|15
1729411590000|2024-10-20 08:06:30|360.75|359.05|360.65|358.95|360.75|359.05|360.64|358.94|6
1729411600000|2024-10-20 08:06:40|360.66|358.96|360.63|358.93|360.68|358.98|360.62|358.92|8
1729411610000|2024-10-20 08:06:50|360.64|358.94|360.66|358.96|360.68|358.98|360.64|358.94|13
1729411620000|2024-10-20 08:07:00|360.65|358.95|360.64|358.94|360.66|358.96|360.64|358.94|11
1729411630000|2024-10-20 08:07:10|360.63|358.93|360.63|358.93|360.67|358.97|360.62|358.92|10
1729411640000|2024-10-20 08:07:20|360.62|358.92|360.45|358.75|360.63|358.93|360.45|358.75|14
1729411650000|2024-10-20 08:07:30|360.38|358.68|360.47|358.77|360.51|358.81|360.38|358.68|15
1729411660000|2024-10-20 08:07:40|360.46|358.76|360.45|358.75|360.52|358.82|360.45|358.75|14
1729411670000|2024-10-20 08:07:50|360.44|358.74|360.48|358.78|360.48|358.78|360.44|358.74|5
1729411680000|2024-10-20 08:08:00|360.49|358.79|360.54|358.84|360.61|358.91|360.49|358.79|11
1729411690000|2024-10-20 08:08:10|360.55|358.85|360.53|358.83|360.56|358.86|360.53|358.83|5
1729411700000|2024-10-20 08:08:20|360.48|358.78|360.53|358.83|360.53|358.83|360.44|358.74|9
1729411710000|2024-10-20 08:08:30|360.54|358.84|360.53|358.83|360.54|358.84|360.52|358.82|6
1729411720000|2024-10-20 08:08:40|360.52|358.82|360.53|358.83|360.53|358.83|360.52|358.82|6
1729411730000|2024-10-20 08:08:50|360.55|358.85|360.59|358.89|360.6|358.9|360.55|358.85|10
1729411740000|2024-10-20 08:09:00|360.58|358.88|360.55|358.85|360.6|358.9|360.55|358.85|10
1729411750000|2024-10-20 08:09:10|360.53|358.83|360.5|358.8|360.54|358.84|360.5|358.8|10
1729411760000|2024-10-20 08:09:20|360.53|358.83|360.51|358.81|360.53|358.83|360.48|358.78|7
1729411770000|2024-10-20 08:09:30|360.5|358.8|360.5|358.8|360.52|358.82|360.5|358.8|9
1729411780000|2024-10-20 08:09:40|360.47|358.77|360.49|358.79|360.5|358.8|360.44|358.74|13
1729411790000|2024-10-20 08:09:50|360.46|358.76|360.54|358.84|360.54|358.84|360.46|358.76|9
1729411800000|2024-10-20 08:10:00|360.53|358.83|360.6|358.9|360.6|358.9|360.5|358.8|12
1729411810000|2024-10-20 08:10:10|360.59|358.89|360.57|358.87|360.59|358.89|360.55|358.85|10
1729411820000|2024-10-20 08:10:20|360.56|358.86|360.57|358.87|360.57|358.87|360.56|358.86|8
1729411830000|2024-10-20 08:10:30|360.56|358.86|360.59|358.89|360.59|358.89|360.56|358.86|6
1729411840000|2024-10-20 08:10:40|360.56|358.86|360.53|358.83|360.56|358.86|360.53|358.83|8
1729411850000|2024-10-20 08:10:50|360.56|358.86|360.56|358.86|360.56|358.86|360.55|358.85|3
1729411860000|2024-10-20 08:11:00|360.55|358.85|360.56|358.86|360.57|358.87|360.53|358.83|11
1729411870000|2024-10-20 08:11:10|360.55|358.85|360.57|358.87|360.6|358.9|360.53|358.83|11
1729411880000|2024-10-20 08:11:20|360.55|358.85|360.57|358.87|360.58|358.88|360.55|358.85|7
1729411890000|2024-10-20 08:11:30|360.56|358.86|360.57|358.87|360.57|358.87|360.56|358.86|4
1729411900000|2024-10-20 08:11:40|360.58|358.88|360.62|358.92|360.62|358.92|360.57|358.87|7
1729411920000|2024-10-20 08:12:00|360.65|358.95|360.71|359.01|360.72|359.02|360.63|358.93|6
1729411930000|2024-10-20 08:12:10|360.73|359.03|360.72|359.02|360.79|359.09|360.72|359.02|11
1729411940000|2024-10-20 08:12:20|360.71|359.01|360.68|358.98|360.71|359.01|360.68|358.98|2
1729411950000|2024-10-20 08:12:30|360.67|358.97|360.68|358.98|360.68|358.98|360.67|358.97|2
1729411960000|2024-10-20 08:12:40|360.65|358.95|360.67|358.97|360.68|358.98|360.65|358.95|7
1729411970000|2024-10-20 08:12:50|360.69|358.99|360.66|358.96|360.69|358.99|360.66|358.96|3
1729411980000|2024-10-20 08:13:00|360.67|358.97|360.65|358.95|360.69|358.99|360.65|358.95|7
1729411990000|2024-10-20 08:13:10|360.66|358.96|360.7|359|360.7|359|360.66|358.96|5
1729412000000|2024-10-20 08:13:20|360.66|358.96|360.68|358.98|360.72|359.02|360.66|358.96|12
1729412010000|2024-10-20 08:13:30|360.69|358.99|360.68|358.98|360.7|359|360.68|358.98|11
1729412020000|2024-10-20 08:13:40|360.67|358.97|360.7|359|360.7|359|360.66|358.96|5
1729412030000|2024-10-20 08:13:50|360.69|358.99|360.7|359|360.7|359|360.69|358.99|4
1729412040000|2024-10-20 08:14:00|360.72|359.02|360.72|359.02|360.72|359.02|360.65|358.95|10
1729412050000|2024-10-20 08:14:10|360.71|359.01|360.7|359|360.71|359.01|360.7|359|2
1729412060000|2024-10-20 08:14:20|360.71|359.01|361.01|359.31|361.01|359.31|360.71|359.01|5
1729412070000|2024-10-20 08:14:30|361.06|359.36|360.98|359.28|361.09|359.39|360.98|359.28|13
1729412080000|2024-10-20 08:14:40|360.97|359.27|360.99|359.29|360.99|359.29|360.96|359.26|8
1729412090000|2024-10-20 08:14:50|361.02|359.32|361.02|359.32|361.02|359.32|361.01|359.31|3
1729412100000|2024-10-20 08:15:00|361.01|359.31|361.01|359.31|361.02|359.32|361.01|359.31|5
1729412110000|2024-10-20 08:15:10|361|359.3|361|359.3|361|359.3|360.99|359.29|3
1729412130000|2024-10-20 08:15:30|360.98|359.28|360.96|359.26|360.99|359.29|360.96|359.26|7
1729412140000|2024-10-20 08:15:40|360.97|359.27|360.98|359.28|361|359.3|360.97|359.27|7
1729412160000|2024-10-20 08:16:00|360.99|359.29|360.99|359.29|360.99|359.29|360.96|359.26|8
1729412170000|2024-10-20 08:16:10|360.95|359.25|361|359.3|361|359.3|360.95|359.25|3
1729412180000|2024-10-20 08:16:20|360.99|359.29|361.02|359.32|361.02|359.32|360.98|359.28|8
1729412190000|2024-10-20 08:16:30|361.03|359.33|361.03|359.33|361.03|359.33|361.03|359.33|1
1729412210000|2024-10-20 08:16:50|361.04|359.34|361.05|359.35|361.05|359.35|361.04|359.34|2
1729412220000|2024-10-20 08:17:00|361.02|359.32|361.02|359.32|361.02|359.32|361.02|359.32|1
1729412230000|2024-10-20 08:17:10|361|359.3|361.01|359.31|361.01|359.31|361|359.3|2
1729412240000|2024-10-20 08:17:20|360.98|359.28|360.97|359.27|360.98|359.28|360.97|359.27|6
1729412250000|2024-10-20 08:17:30|360.98|359.28|361.01|359.31|361.01|359.31|360.98|359.28|3
1729412260000|2024-10-20 08:17:40|361.02|359.32|361|359.3|361.02|359.32|360.99|359.29|6
1729412270000|2024-10-20 08:17:50|361.02|359.32|361.02|359.32|361.02|359.32|361.02|359.32|1
1729412280000|2024-10-20 08:18:00|361|359.3|361|359.3|361|359.3|361|359.3|1
1729412290000|2024-10-20 08:18:10|361.01|359.31|360.99|359.29|361.01|359.31|360.98|359.28|9
1729412300000|2024-10-20 08:18:20|360.98|359.28|361.02|359.32|361.02|359.32|360.98|359.28|3
1729412330000|2024-10-20 08:18:50|360.98|359.28|360.98|359.28|360.99|359.29|360.96|359.26|11
1729412340000|2024-10-20 08:19:00|360.99|359.29|360.97|359.27|360.99|359.29|360.97|359.27|4
1729412350000|2024-10-20 08:19:10|360.98|359.28|361|359.3|361|359.3|360.97|359.27|3
1729412360000|2024-10-20 08:19:20|360.97|359.27|360.95|359.25|360.97|359.27|360.95|359.25|3
1729412370000|2024-10-20 08:19:30|360.96|359.26|360.98|359.28|361|359.3|360.96|359.26|7
1729412380000|2024-10-20 08:19:40|361.08|359.38|363|361.3|363.23|361.53|361.08|359.38|23
1729412390000|2024-10-20 08:19:50|363.09|361.39|364.75|363.05|364.82|363.12|363.09|361.39|27
1729412400000|2024-10-20 08:20:00|364.74|363.04|363.41|361.71|364.74|363.04|363.41|361.71|29
1729412410000|2024-10-20 08:20:10|363.46|361.76|363.19|361.49|363.46|361.76|363.17|361.47|10
1729412420000|2024-10-20 08:20:20|363.2|361.5|363.38|361.68|363.38|361.68|363.2|361.5|7
1729412430000|2024-10-20 08:20:30|363.33|361.63|363.27|361.57|363.37|361.67|363.21|361.51|13
1729412440000|2024-10-20 08:20:40|363.24|361.54|363.26|361.56|363.27|361.57|363.19|361.49|11
1729412450000|2024-10-20 08:20:50|363.22|361.52|363.02|361.32|363.22|361.52|363.02|361.32|24
1729412460000|2024-10-20 08:21:00|362.88|361.18|362.66|360.96|362.88|361.18|362.43|360.73|16
1729412470000|2024-10-20 08:21:10|362.67|360.97|362.66|360.96|362.73|361.03|362.66|360.96|15
1729412480000|2024-10-20 08:21:20|362.65|360.95|362.53|360.83|362.72|361.02|362.53|360.83|11
1729412490000|2024-10-20 08:21:30|362.45|360.75|362.49|360.79|362.51|360.81|362.44|360.74|17
1729412500000|2024-10-20 08:21:40|362.46|360.76|362.42|360.72|362.46|360.76|362.32|360.62|8
1729412510000|2024-10-20 08:21:50|362.41|360.71|362.5|360.8|362.5|360.8|362.39|360.69|10
1729412520000|2024-10-20 08:22:00|362.46|360.76|364.47|362.77|364.75|363.05|362.46|360.76|26
1729412530000|2024-10-20 08:22:10|364.46|362.76|364.78|363.08|364.8|363.1|364.25|362.55|23
1729412540000|2024-10-20 08:22:20|364.77|363.07|365.58|363.88|365.58|363.88|364.61|362.91|25
1729412550000|2024-10-20 08:22:30|365.66|363.96|365.66|363.96|365.84|364.14|365.66|363.96|14
1729412560000|2024-10-20 08:22:40|365.65|363.95|365.48|363.78|365.78|364.08|365.48|363.78|18
1729412570000|2024-10-20 08:22:50|365.5|363.8|365.53|363.83|365.55|363.85|365.47|363.77|27
1729412580000|2024-10-20 08:23:00|365.19|363.49|364.58|362.88|365.19|363.49|364.53|362.83|23
1729412590000|2024-10-20 08:23:10|364.55|362.85|364.54|362.84|364.56|362.86|364.51|362.81|14
1729412600000|2024-10-20 08:23:20|364.58|362.88|364.58|362.88|364.58|362.88|364.54|362.84|3
1729412610000|2024-10-20 08:23:30|364.55|362.85|364.36|362.66|364.55|362.85|364.31|362.61|10
1729412620000|2024-10-20 08:23:40|364.37|362.67|364.36|362.66|364.37|362.67|364.36|362.66|2
1729412630000|2024-10-20 08:23:50|364.34|362.64|364.32|362.62|364.36|362.66|364.3|362.6|8
1729412640000|2024-10-20 08:24:00|364.31|362.61|364.8|363.1|364.8|363.1|364.2|362.5|15
1729412650000|2024-10-20 08:24:10|364.79|363.09|364.68|362.98|364.83|363.13|364.66|362.96|14
1729412660000|2024-10-20 08:24:20|364.69|362.99|364.5|362.8|364.69|362.99|364.5|362.8|13
1729412670000|2024-10-20 08:24:30|364.51|362.81|364.52|362.82|364.53|362.83|364.51|362.81|5
1729412680000|2024-10-20 08:24:40|364.53|362.83|364.35|362.65|364.53|362.83|364.35|362.65|11
1729412690000|2024-10-20 08:24:50|364.32|362.62|364.08|362.38|364.32|362.62|364.08|362.38|5
1729412700000|2024-10-20 08:25:00|364.09|362.39|364.08|362.38|364.1|362.4|363.97|362.27|12
1729412710000|2024-10-20 08:25:10|364.09|362.39|364.26|362.56|364.54|362.84|364.09|362.39|24
1729412720000|2024-10-20 08:25:20|364.39|362.69|364.34|362.64|364.4|362.7|364.3|362.6|7
1729412730000|2024-10-20 08:25:30|364.35|362.65|364.27|362.57|364.46|362.76|364.18|362.48|10
1729412740000|2024-10-20 08:25:40|364.22|362.52|363.91|362.21|364.22|362.52|363.68|361.98|14
1729412750000|2024-10-20 08:25:50|363.77|362.07|363.79|362.09|363.85|362.15|363.61|361.91|19
1729412760000|2024-10-20 08:26:00|363.78|362.08|363.78|362.08|363.78|362.08|363.19|361.49|21
1729412770000|2024-10-20 08:26:10|363.76|362.06|363.53|361.83|363.76|362.06|363.51|361.81|13
1729412780000|2024-10-20 08:26:20|363.54|361.84|363.62|361.92|363.69|361.99|363.54|361.84|20
1729412790000|2024-10-20 08:26:30|363.63|361.93|363.7|362|363.7|362|363.61|361.91|11
1729412800000|2024-10-20 08:26:40|363.71|362.01|363.67|361.97|363.77|362.07|363.67|361.97|12
1729412810000|2024-10-20 08:26:50|363.66|361.96|363.68|361.98|363.68|361.98|363.62|361.92|10
1729412820000|2024-10-20 08:27:00|363.65|361.95|364.36|362.66|364.53|362.83|363.65|361.95|16
1729412830000|2024-10-20 08:27:10|364.35|362.65|364.09|362.39|364.37|362.67|364.09|362.39|15
1729412840000|2024-10-20 08:27:20|364.11|362.41|364.27|362.57|364.27|362.57|364.1|362.4|8
1729412850000|2024-10-20 08:27:30|364.26|362.56|364.21|362.51|364.26|362.56|364.21|362.51|7
1729412860000|2024-10-20 08:27:40|364.23|362.53|364.26|362.56|364.26|362.56|364.23|362.53|2
1729412870000|2024-10-20 08:27:50|364.25|362.55|364.15|362.45|364.25|362.55|364.14|362.44|6
1729412880000|2024-10-20 08:28:00|364.16|362.46|364.21|362.51|364.22|362.52|364.15|362.45|13
1729412890000|2024-10-20 08:28:10|364.22|362.52|364.21|362.51|364.23|362.53|364.21|362.51|6
1729412900000|2024-10-20 08:28:20|364.02|362.32|364|362.3|364.13|362.43|364|362.3|9
1729412910000|2024-10-20 08:28:30|363.99|362.29|363.97|362.27|364|362.3|363.97|362.27|4
1729412920000|2024-10-20 08:28:40|363.93|362.23|363.94|362.24|363.94|362.24|363.9|362.2|9
1729412930000|2024-10-20 08:28:50|363.92|362.22|363.92|362.22|363.93|362.23|363.92|362.22|5
1729412940000|2024-10-20 08:29:00|363.91|362.21|363.83|362.13|363.93|362.23|363.83|362.13|11
1729412950000|2024-10-20 08:29:10|363.79|362.09|366.26|364.56|366.29|364.59|363.7|362|24
1729412960000|2024-10-20 08:29:20|366.21|364.51|367.43|365.73|367.54|365.84|366.21|364.51|29
1729412970000|2024-10-20 08:29:30|367.44|365.74|367.36|365.66|367.49|365.79|367.36|365.66|30
1729412980000|2024-10-20 08:29:40|367.34|365.64|366.96|365.26|367.34|365.64|366.85|365.15|30
1729412990000|2024-10-20 08:29:50|366.95|365.25|366.83|365.13|367.01|365.31|366.83|365.13|21
1729413000000|2024-10-20 08:30:00|366.78|365.08|367.05|365.35|367.06|365.36|366.78|365.08|30
1729413010000|2024-10-20 08:30:10|367.07|365.37|367.15|365.45|367.21|365.51|367.07|365.37|20
1729413020000|2024-10-20 08:30:20|367.12|365.42|367.15|365.45|367.24|365.54|367.06|365.36|22
1729413030000|2024-10-20 08:30:30|367.13|365.43|366.94|365.24|367.2|365.5|366.91|365.21|18
1729413040000|2024-10-20 08:30:40|366.99|365.29|366.83|365.13|367.03|365.33|366.83|365.13|15
1729413050000|2024-10-20 08:30:50|366.67|364.97|366.46|364.76|366.67|364.97|366.36|364.66|17
1729413060000|2024-10-20 08:31:00|366.47|364.77|366.39|364.69|366.47|364.77|366.39|364.69|5
1729413070000|2024-10-20 08:31:10|366.4|364.7|366.3|364.6|366.4|364.7|366.3|364.6|6
1729413080000|2024-10-20 08:31:20|366.33|364.63|366.33|364.63|366.33|364.63|366.27|364.57|10
1729413090000|2024-10-20 08:31:30|366.34|364.64|366.05|364.35|366.38|364.68|366.05|364.35|10
1729413100000|2024-10-20 08:31:40|365.98|364.28|365.98|364.28|365.98|364.28|365.94|364.24|4
1729413110000|2024-10-20 08:31:50|365.99|364.29|365.87|364.17|366|364.3|365.87|364.17|9
1729413120000|2024-10-20 08:32:00|365.86|364.16|365.28|363.58|365.86|364.16|365.2|363.5|31
1729413130000|2024-10-20 08:32:10|365.29|363.59|365.29|363.59|365.33|363.63|365.25|363.55|15
1729413140000|2024-10-20 08:32:20|365.3|363.6|365.43|363.73|365.43|363.73|365.3|363.6|10
1729413150000|2024-10-20 08:32:30|365.42|363.72|365.21|363.51|365.46|363.76|365.16|363.46|22
1729413160000|2024-10-20 08:32:40|365.23|363.53|365.25|363.55|365.26|363.56|365.21|363.51|11
1729413170000|2024-10-20 08:32:50|365.3|363.6|365.02|363.32|365.3|363.6|364.99|363.29|17
1729413180000|2024-10-20 08:33:00|365.01|363.31|364.99|363.29|365.02|363.32|364.97|363.27|14
1729413190000|2024-10-20 08:33:10|364.98|363.28|364.99|363.29|365.04|363.34|364.97|363.27|10
1729413200000|2024-10-20 08:33:20|365.01|363.31|365.07|363.37|365.08|363.38|364.91|363.21|14
1729413210000|2024-10-20 08:33:30|365.06|363.36|365.18|363.48|365.19|363.49|365.06|363.36|12
1729413220000|2024-10-20 08:33:40|365.19|363.49|365.21|363.51|365.22|363.52|365.19|363.49|5
1729413230000|2024-10-20 08:33:50|365.22|363.52|365.31|363.61|365.31|363.61|365.22|363.52|5
1729413240000|2024-10-20 08:34:00|365.26|363.56|365.18|363.48|365.31|363.61|365.18|363.48|7
1729413250000|2024-10-20 08:34:10|365.2|363.5|365.25|363.55|365.27|363.57|365.17|363.47|18
1729413260000|2024-10-20 08:34:20|365.26|363.56|365.24|363.54|365.28|363.58|365.22|363.52|10
1729413270000|2024-10-20 08:34:30|365.23|363.53|365.14|363.44|365.25|363.55|365.13|363.43|14
1729413280000|2024-10-20 08:34:40|365.13|363.43|365.15|363.45|365.16|363.46|365.13|363.43|7
1729413290000|2024-10-20 08:34:50|365.17|363.47|365.19|363.49|365.2|363.5|365.17|363.47|5
1729413300000|2024-10-20 08:35:00|365.13|363.43|365.07|363.37|365.13|363.43|365.06|363.36|7
1729413310000|2024-10-20 08:35:10|365.09|363.39|365.07|363.37|365.09|363.39|365.06|363.36|8
1729413320000|2024-10-20 08:35:20|365.1|363.4|364.89|363.19|365.1|363.4|364.83|363.13|11
1729413330000|2024-10-20 08:35:30|364.88|363.18|364.9|363.2|364.9|363.2|364.87|363.17|6
1729413340000|2024-10-20 08:35:40|364.95|363.25|364.88|363.18|364.95|363.25|364.87|363.17|9
1729413350000|2024-10-20 08:35:50|364.89|363.19|364.84|363.14|364.89|363.19|364.84|363.14|4
1729413360000|2024-10-20 08:36:00|364.85|363.15|364.78|363.08|364.85|363.15|364.78|363.08|14
1729413370000|2024-10-20 08:36:10|364.8|363.1|364.81|363.11|364.81|363.11|364.78|363.08|7
1729413380000|2024-10-20 08:36:20|364.79|363.09|364.63|362.93|364.79|363.09|364.63|362.93|8
1729413390000|2024-10-20 08:36:30|364.64|362.94|364.66|362.96|364.66|362.96|364.62|362.92|16
1729413400000|2024-10-20 08:36:40|364.65|362.95|364.41|362.71|364.65|362.95|364.4|362.7|17
1729413410000|2024-10-20 08:36:50|364.42|362.72|364.46|362.76|364.48|362.78|364.42|362.72|11
1729413420000|2024-10-20 08:37:00|364.48|362.78|364.52|362.82|364.58|362.88|364.48|362.78|14
1729413430000|2024-10-20 08:37:10|364.51|362.81|364.14|362.44|364.51|362.81|364.14|362.44|14
1729413440000|2024-10-20 08:37:20|364.16|362.46|364.07|362.37|364.16|362.46|364.07|362.37|13
1729413450000|2024-10-20 08:37:30|364.05|362.35|363.98|362.28|364.05|362.35|363.94|362.24|12
1729413460000|2024-10-20 08:37:40|363.97|362.27|364.03|362.33|364.06|362.36|363.97|362.27|10
1729413470000|2024-10-20 08:37:50|364.02|362.32|363.96|362.26|364.03|362.33|363.91|362.21|10
1729413480000|2024-10-20 08:38:00|363.99|362.29|363.98|362.28|363.99|362.29|363.97|362.27|6
1729413490000|2024-10-20 08:38:10|364.01|362.31|364.01|362.31|364.05|362.35|364.01|362.31|7
1729413500000|2024-10-20 08:38:20|364.03|362.33|364.05|362.35|364.05|362.35|364.01|362.31|6
1729413510000|2024-10-20 08:38:30|364.01|362.31|363.92|362.22|364.03|362.33|363.91|362.21|18
1729413520000|2024-10-20 08:38:40|363.95|362.25|364.13|362.43|364.29|362.59|363.95|362.25|16
1729413530000|2024-10-20 08:38:50|364.12|362.42|364.1|362.4|364.14|362.44|364.1|362.4|8
1729413540000|2024-10-20 08:39:00|364.11|362.41|364.17|362.47|364.2|362.5|364.11|362.41|19
1729413550000|2024-10-20 08:39:10|364.16|362.46|363.96|362.26|364.16|362.46|363.96|362.26|18
1729413560000|2024-10-20 08:39:20|363.94|362.24|363.93|362.23|363.96|362.26|363.91|362.21|12
1729413570000|2024-10-20 08:39:30|363.94|362.24|363.96|362.26|363.97|362.27|363.94|362.24|4
1729413580000|2024-10-20 08:39:40|363.97|362.27|364.18|362.48|364.18|362.48|363.97|362.27|7
1729413590000|2024-10-20 08:39:50|364.17|362.47|363.95|362.25|364.18|362.48|363.95|362.25|14
1729413600000|2024-10-20 08:40:00|363.94|362.24|363.95|362.25|364.03|362.33|363.92|362.22|19
1729413610000|2024-10-20 08:40:10|363.94|362.24|363.92|362.22|363.94|362.24|363.87|362.17|18
1729413620000|2024-10-20 08:40:20|363.95|362.25|363.91|362.21|363.95|362.25|363.89|362.19|16
1729413630000|2024-10-20 08:40:30|363.86|362.16|363.92|362.22|363.93|362.23|363.79|362.09|12
1729413640000|2024-10-20 08:40:40|363.91|362.21|363.9|362.2|363.91|362.21|363.89|362.19|8
1729413650000|2024-10-20 08:40:50|363.89|362.19|363.86|362.16|363.89|362.19|363.85|362.15|13
1729413660000|2024-10-20 08:41:00|363.88|362.18|363.99|362.29|364|362.3|363.85|362.15|12
1729413670000|2024-10-20 08:41:10|364.02|362.32|364.03|362.33|364.06|362.36|364.02|362.32|8
1729413680000|2024-10-20 08:41:20|363.93|362.23|363.86|362.16|363.94|362.24|363.85|362.15|10
1729413690000|2024-10-20 08:41:30|363.85|362.15|363.88|362.18|363.88|362.18|363.85|362.15|10
1729413700000|2024-10-20 08:41:40|363.95|362.25|363.98|362.28|363.98|362.28|363.94|362.24|5
1729413710000|2024-10-20 08:41:50|364|362.3|364|362.3|364|362.3|364|362.3|1
1729413720000|2024-10-20 08:42:00|364.04|362.34|364.04|362.34|364.04|362.34|364.04|362.34|1
1729413730000|2024-10-20 08:42:10|364.03|362.33|364.04|362.34|364.04|362.34|364.03|362.33|8
1729413740000|2024-10-20 08:42:20|364.03|362.33|363.85|362.15|364.03|362.33|363.85|362.15|4
1729413750000|2024-10-20 08:42:30|363.84|362.14|363.81|362.11|363.84|362.14|363.81|362.11|4
1729413760000|2024-10-20 08:42:40|363.84|362.14|363.84|362.14|363.84|362.14|363.84|362.14|1
1729413780000|2024-10-20 08:43:00|363.85|362.15|363.83|362.13|363.96|362.26|363.83|362.13|15
1729413790000|2024-10-20 08:43:10|363.82|362.12|363.81|362.11|363.83|362.13|363.8|362.1|9
1729413800000|2024-10-20 08:43:20|363.84|362.14|363.83|362.13|363.84|362.14|363.83|362.13|2
1729413810000|2024-10-20 08:43:30|363.81|362.11|363.81|362.11|363.81|362.11|363.81|362.11|1
1729413820000|2024-10-20 08:43:40|363.82|362.12|363.87|362.17|363.88|362.18|363.82|362.12|6
1729413840000|2024-10-20 08:44:00|363.9|362.2|363.76|362.06|363.9|362.2|363.75|362.05|16
1729413850000|2024-10-20 08:44:10|363.8|362.1|363.83|362.13|363.83|362.13|363.8|362.1|3
1729413860000|2024-10-20 08:44:20|363.88|362.18|363.88|362.18|363.88|362.18|363.88|362.18|1
1729413870000|2024-10-20 08:44:30|363.89|362.19|363.9|362.2|363.91|362.21|363.88|362.18|8
1729413890000|2024-10-20 08:44:50|363.91|362.21|363.9|362.2|363.91|362.21|363.9|362.2|2
1729413900000|2024-10-20 08:45:00|363.92|362.22|364.28|362.58|364.29|362.59|363.92|362.22|12
1729413910000|2024-10-20 08:45:10|364.29|362.59|364.28|362.58|364.3|362.6|364.26|362.56|14
1729413920000|2024-10-20 08:45:20|364.29|362.59|364.1|362.4|364.29|362.59|364.09|362.39|12
1729413930000|2024-10-20 08:45:30|364.12|362.42|364.13|362.43|364.13|362.43|364.12|362.42|2
1729413940000|2024-10-20 08:45:40|364.14|362.44|364.18|362.48|364.18|362.48|364.14|362.44|4
1729413950000|2024-10-20 08:45:50|364.2|362.5|364.19|362.49|364.22|362.52|364.18|362.48|4
1729413960000|2024-10-20 08:46:00|364.21|362.51|364.15|362.45|364.21|362.51|364.13|362.43|8
1729413970000|2024-10-20 08:46:10|364.16|362.46|364.16|362.46|364.16|362.46|364.16|362.46|1
1729413980000|2024-10-20 08:46:20|364.18|362.48|364.24|362.54|364.24|362.54|364.18|362.48|4
1729413990000|2024-10-20 08:46:30|364.25|362.55|364.35|362.65|364.35|362.65|364.25|362.55|6
1729414000000|2024-10-20 08:46:40|364.4|362.7|364.99|363.29|364.99|363.29|364.4|362.7|9
1729414010000|2024-10-20 08:46:50|364.98|363.28|364.93|363.23|365.01|363.31|364.93|363.23|13
1729414020000|2024-10-20 08:47:00|364.74|363.04|364.36|362.66|364.74|363.04|364.36|362.66|13
1729414030000|2024-10-20 08:47:10|364.35|362.65|364.36|362.66|364.38|362.68|364.26|362.56|11
1729414040000|2024-10-20 08:47:20|364.34|362.64|364.37|362.67|364.4|362.7|364.34|362.64|15
1729414050000|2024-10-20 08:47:30|364.47|362.77|364.51|362.81|364.51|362.81|364.43|362.73|11
1729414060000|2024-10-20 08:47:40|364.49|362.79|364.5|362.8|364.51|362.81|364.48|362.78|9
1729414070000|2024-10-20 08:47:50|364.51|362.81|364.55|362.85|364.55|362.85|364.51|362.81|6
1729414080000|2024-10-20 08:48:00|364.53|362.83|364.39|362.69|364.54|362.84|364.39|362.69|7
1729414090000|2024-10-20 08:48:10|364.4|362.7|364.16|362.46|364.41|362.71|364.16|362.46|19
1729414100000|2024-10-20 08:48:20|364.17|362.47|364.38|362.68|364.38|362.68|364.17|362.47|13
1729414110000|2024-10-20 08:48:30|364.37|362.67|364.45|362.75|364.45|362.75|364.36|362.66|11
1729414120000|2024-10-20 08:48:40|364.32|362.62|364.23|362.53|364.33|362.63|364.23|362.53|10
1729414130000|2024-10-20 08:48:50|364.21|362.51|364.22|362.52|364.22|362.52|364.19|362.49|7
1729414140000|2024-10-20 08:49:00|364.3|362.6|364.37|362.67|364.38|362.68|364.28|362.58|17
1729414150000|2024-10-20 08:49:10|364.38|362.68|364.47|362.77|364.49|362.79|364.37|362.67|10
1729414160000|2024-10-20 08:49:20|364.48|362.78|364.24|362.54|364.49|362.79|364.22|362.52|13
1729414170000|2024-10-20 08:49:30|364.26|362.56|364.11|362.41|364.26|362.56|364.1|362.4|9
1729414180000|2024-10-20 08:49:40|364.12|362.42|363.99|362.29|364.13|362.43|363.98|362.28|6
1729414190000|2024-10-20 08:49:50|364|362.3|363.9|362.2|364|362.3|363.9|362.2|13
1729414200000|2024-10-20 08:50:00|363.87|362.17|363.7|362|363.88|362.18|363.67|361.97|16
1729414210000|2024-10-20 08:50:10|363.72|362.02|363.72|362.02|363.73|362.03|363.7|362|7
1729414220000|2024-10-20 08:50:20|363.73|362.03|363.68|361.98|363.73|362.03|363.67|361.97|14
1729414230000|2024-10-20 08:50:30|363.58|361.88|363.56|361.86|363.62|361.92|363.55|361.85|10
1729414240000|2024-10-20 08:50:40|363.55|361.85|363.52|361.82|363.56|361.86|363.51|361.81|6
1729414250000|2024-10-20 08:50:50|363.51|361.81|363.42|361.72|363.51|361.81|363.41|361.71|6
1729414260000|2024-10-20 08:51:00|363.43|361.73|363.51|361.81|363.51|361.81|363.43|361.73|10
1729414270000|2024-10-20 08:51:10|363.5|361.8|363.4|361.7|363.52|361.82|363.39|361.69|24
1729414280000|2024-10-20 08:51:20|363.39|361.69|363.39|361.69|363.42|361.72|363.37|361.67|11
1729414290000|2024-10-20 08:51:30|363.38|361.68|363.41|361.71|363.41|361.71|363.38|361.68|4
1729414300000|2024-10-20 08:51:40|363.39|361.69|363.37|361.67|363.39|361.69|363.37|361.67|2
1729414310000|2024-10-20 08:51:50|363.4|361.7|363.4|361.7|363.42|361.72|363.4|361.7|6
1729414320000|2024-10-20 08:52:00|363.42|361.72|363.46|361.76|363.46|361.76|363.42|361.72|3
1729414330000|2024-10-20 08:52:10|363.49|361.79|363.7|362|363.71|362.01|363.49|361.79|14
1729414340000|2024-10-20 08:52:20|363.71|362.01|363.72|362.02|363.72|362.02|363.7|362|8
1729414350000|2024-10-20 08:52:30|363.71|362.01|363.62|361.92|363.71|362.01|363.62|361.92|3
1729414360000|2024-10-20 08:52:40|363.63|361.93|363.54|361.84|363.63|361.93|363.46|361.76|8
1729414370000|2024-10-20 08:52:50|363.53|361.83|363.43|361.73|363.53|361.83|363.41|361.71|8
1729414380000|2024-10-20 08:53:00|363.44|361.74|363.45|361.75|363.47|361.77|363.44|361.74|9
1729414390000|2024-10-20 08:53:10|363.46|361.76|363.48|361.78|363.49|361.79|363.46|361.76|7
1729414400000|2024-10-20 08:53:20|363.49|361.79|363.46|361.76|363.49|361.79|363.46|361.76|3
1729414410000|2024-10-20 08:53:30|363.43|361.73|363.39|361.69|363.43|361.73|363.37|361.67|9
1729414420000|2024-10-20 08:53:40|363.41|361.71|363.51|361.81|363.51|361.81|363.41|361.71|7
1729414430000|2024-10-20 08:53:50|363.52|361.82|363.6|361.9|363.62|361.92|363.52|361.82|8
1729414440000|2024-10-20 08:54:00|363.61|361.91|363.61|361.91|363.61|361.91|363.61|361.91|1
1729414450000|2024-10-20 08:54:10|363.6|361.9|363.57|361.87|363.61|361.91|363.57|361.87|3
1729414480000|2024-10-20 08:54:40|363.62|361.92|363.69|361.99|363.69|361.99|363.62|361.92|3
1729414490000|2024-10-20 08:54:50|363.71|362.01|363.81|362.11|363.81|362.11|363.71|362.01|3
1729414500000|2024-10-20 08:55:00|363.9|362.2|363.98|362.28|363.98|362.28|363.9|362.2|8
1729414510000|2024-10-20 08:55:10|364|362.3|364.18|362.48|364.18|362.48|363.94|362.24|9
1729414520000|2024-10-20 08:55:20|364.2|362.5|364.21|362.51|364.21|362.51|364.15|362.45|6
1729414530000|2024-10-20 08:55:30|364.19|362.49|364.41|362.71|364.41|362.71|364.19|362.49|5
1729414540000|2024-10-20 08:55:40|364.36|362.66|364.41|362.71|364.41|362.71|364.31|362.61|9
1729414550000|2024-10-20 08:55:50|364.42|362.72|364.6|362.9|364.61|362.91|364.41|362.71|9
1729414560000|2024-10-20 08:56:00|364.58|362.88|364.61|362.91|364.65|362.95|364.58|362.88|6
1729414570000|2024-10-20 08:56:10|364.63|362.93|364.6|362.9|364.63|362.93|364.59|362.89|9
1729414580000|2024-10-20 08:56:20|364.59|362.89|364.58|362.88|364.59|362.89|364.58|362.88|2
1729414590000|2024-10-20 08:56:30|364.52|362.82|364.49|362.79|364.52|362.82|364.49|362.79|4
1729414600000|2024-10-20 08:56:40|364.48|362.78|364.42|362.72|364.49|362.79|364.41|362.71|5
1729414610000|2024-10-20 08:56:50|364.43|362.73|364.45|362.75|364.47|362.77|364.43|362.73|4
1729414620000|2024-10-20 08:57:00|364.44|362.74|364.22|362.52|364.44|362.74|364.22|362.52|8
1729414630000|2024-10-20 08:57:10|364.21|362.51|364.39|362.69|364.42|362.72|364.14|362.44|9
1729414640000|2024-10-20 08:57:20|364.38|362.68|364.17|362.47|364.38|362.68|364.15|362.45|9
1729414650000|2024-10-20 08:57:30|364.16|362.46|364.1|362.4|364.16|362.46|364.1|362.4|3
1729414660000|2024-10-20 08:57:40|364.11|362.41|364.09|362.39|364.11|362.41|364.01|362.31|10
1729414680000|2024-10-20 08:58:00|364.08|362.38|364.02|362.32|364.09|362.39|364.01|362.31|17
1729414690000|2024-10-20 08:58:10|364.03|362.33|364.04|362.34|364.05|362.35|364.03|362.33|6
1729414700000|2024-10-20 08:58:20|364.06|362.36|364.04|362.34|364.06|362.36|364.04|362.34|9
1729414710000|2024-10-20 08:58:30|364.05|362.35|364.05|362.35|364.05|362.35|364.04|362.34|5
1729414720000|2024-10-20 08:58:40|364.02|362.32|364.05|362.35|364.05|362.35|364.01|362.31|7
1729414730000|2024-10-20 08:58:50|364.07|362.37|364.22|362.52|364.23|362.53|364.05|362.35|10
1729414740000|2024-10-20 08:59:00|364.23|362.53|364.21|362.51|364.28|362.58|364.21|362.51|6
1729414750000|2024-10-20 08:59:10|364.24|362.54|364.26|362.56|364.26|362.56|364.22|362.52|4
1729414760000|2024-10-20 08:59:20|364.27|362.57|364.36|362.66|364.36|362.66|364.27|362.57|10
1729414770000|2024-10-20 08:59:30|364.37|362.67|364.36|362.66|364.37|362.67|364.36|362.66|4
1729414780000|2024-10-20 08:59:40|364.37|362.67|364.49|362.79|364.5|362.8|364.36|362.66|4
1729414790000|2024-10-20 08:59:50|364.5|362.8|364.53|362.83|364.53|362.83|364.49|362.79|6
1729414800000|2024-10-20 09:00:00|364.54|362.84|364.38|362.68|364.58|362.88|364.31|362.61|14
1729414810000|2024-10-20 09:00:10|364.39|362.69|364.26|362.56|364.39|362.69|364.26|362.56|7
1729414820000|2024-10-20 09:00:20|364.28|362.58|364.27|362.57|364.28|362.58|364.27|362.57|4
1729414830000|2024-10-20 09:00:30|364.28|362.58|364.31|362.61|364.33|362.63|364.28|362.58|8
1729414840000|2024-10-20 09:00:40|364.33|362.63|364.84|363.14|364.88|363.18|364.33|362.63|7
1729414850000|2024-10-20 09:00:50|364.83|363.13|364.62|362.92|364.83|363.13|364.6|362.9|13
1729414860000|2024-10-20 09:01:00|364.72|363.02|364.73|363.03|364.74|363.04|364.69|362.99|15
1729414870000|2024-10-20 09:01:10|364.74|363.04|364.78|363.08|364.78|363.08|364.74|363.04|5
1729414880000|2024-10-20 09:01:20|364.79|363.09|364.73|363.03|364.81|363.11|364.73|363.03|8
1729414890000|2024-10-20 09:01:30|364.72|363.02|364.73|363.03|364.74|363.04|364.72|363.02|8
1729414900000|2024-10-20 09:01:40|364.72|363.02|364.67|362.97|364.73|363.03|364.67|362.97|7
1729414910000|2024-10-20 09:01:50|364.53|362.83|364.61|362.91|364.63|362.93|364.53|362.83|12
1729414920000|2024-10-20 09:02:00|364.67|362.97|364.69|362.99|364.72|363.02|364.67|362.97|9
1729414930000|2024-10-20 09:02:10|364.7|363|364.74|363.04|364.74|363.04|364.7|363|5
1729414940000|2024-10-20 09:02:20|364.75|363.05|364.8|363.1|364.8|363.1|364.75|363.05|5
1729414950000|2024-10-20 09:02:30|364.81|363.11|364.94|363.24|364.94|363.24|364.81|363.11|8
1729414960000|2024-10-20 09:02:40|364.95|363.25|364.99|363.29|364.99|363.29|364.95|363.25|6
1729414970000|2024-10-20 09:02:50|365|363.3|365.03|363.33|365.03|363.33|365|363.3|4
1729414980000|2024-10-20 09:03:00|364.99|363.29|365.06|363.36|365.07|363.37|364.94|363.24|7
1729414990000|2024-10-20 09:03:10|365.08|363.38|365.15|363.45|365.16|363.46|365.08|363.38|11
1729415000000|2024-10-20 09:03:20|365.11|363.41|365.01|363.31|365.11|363.41|365|363.3|9
1729415010000|2024-10-20 09:03:30|365.02|363.32|365.03|363.33|365.05|363.35|364.98|363.28|15
1729415020000|2024-10-20 09:03:40|364.76|363.06|364.83|363.13|364.83|363.13|364.75|363.05|12
1729415030000|2024-10-20 09:03:50|364.85|363.15|364.83|363.13|364.85|363.15|364.83|363.13|2
1729415040000|2024-10-20 09:04:00|364.81|363.11|364.83|363.13|364.83|363.13|364.81|363.11|2
1729415050000|2024-10-20 09:04:10|364.82|363.12|364.68|362.98|364.82|363.12|364.67|362.97|4
1729415060000|2024-10-20 09:04:20|364.69|362.99|364.69|362.99|364.69|362.99|364.69|362.99|1
1729415070000|2024-10-20 09:04:30|364.68|362.98|364.58|362.88|364.68|362.98|364.58|362.88|2
1729415080000|2024-10-20 09:04:40|364.57|362.87|364.49|362.79|364.57|362.87|364.47|362.77|18
1729415090000|2024-10-20 09:04:50|364.48|362.78|364.33|362.63|364.49|362.79|364.33|362.63|13
1729415100000|2024-10-20 09:05:00|364.27|362.57|364.17|362.47|364.27|362.57|364.12|362.42|12
1729415110000|2024-10-20 09:05:10|364.18|362.48|364.15|362.45|364.19|362.49|364.14|362.44|5
1729415120000|2024-10-20 09:05:20|364.16|362.46|364.04|362.34|364.17|362.47|364.04|362.34|10
1729415130000|2024-10-20 09:05:30|364.05|362.35|363.86|362.16|364.09|362.39|363.86|362.16|14
1729415140000|2024-10-20 09:05:40|363.82|362.12|363.82|362.12|363.82|362.12|363.76|362.06|12
1729415150000|2024-10-20 09:05:50|363.8|362.1|363.78|362.08|363.8|362.1|363.78|362.08|2
1729415160000|2024-10-20 09:06:00|363.79|362.09|363.79|362.09|363.8|362.1|363.79|362.09|7
1729415170000|2024-10-20 09:06:10|363.8|362.1|363.77|362.07|363.8|362.1|363.7|362|16
1729415180000|2024-10-20 09:06:20|363.76|362.06|363.73|362.03|363.76|362.06|363.73|362.03|5
1729415190000|2024-10-20 09:06:30|363.74|362.04|363.69|361.99|363.74|362.04|363.68|361.98|4
1729415200000|2024-10-20 09:06:40|363.7|362|363.73|362.03|363.73|362.03|363.69|361.99|8
1729415220000|2024-10-20 09:07:00|363.74|362.04|363.6|361.9|363.75|362.05|363.6|361.9|8
1729415230000|2024-10-20 09:07:10|363.58|361.88|363.69|361.99|363.69|361.99|363.53|361.83|15
1729415240000|2024-10-20 09:07:20|363.7|362|363.72|362.02|363.72|362.02|363.69|361.99|8
1729415250000|2024-10-20 09:07:30|363.7|362|363.69|361.99|363.7|362|363.69|361.99|2
1729415260000|2024-10-20 09:07:40|363.71|362.01|363.69|361.99|363.71|362.01|363.69|361.99|3
1729415270000|2024-10-20 09:07:50|363.7|362|363.69|361.99|363.71|362.01|363.69|361.99|4
1729415280000|2024-10-20 09:08:00|363.68|361.98|363.66|361.96|363.68|361.98|363.54|361.84|15
1729415290000|2024-10-20 09:08:10|363.69|361.99|363.69|361.99|363.7|362|363.67|361.97|6
1729415300000|2024-10-20 09:08:20|363.7|362|363.7|362|363.7|362|363.7|362|1
1729415310000|2024-10-20 09:08:30|363.71|362.01|363.71|362.01|363.71|362.01|363.71|362.01|1
1729415320000|2024-10-20 09:08:40|363.7|362|363.7|362|363.7|362|363.67|361.97|7
1729415340000|2024-10-20 09:09:00|363.73|362.03|363.76|362.06|363.76|362.06|363.73|362.03|3
1729415350000|2024-10-20 09:09:10|363.77|362.07|363.81|362.11|363.81|362.11|363.77|362.07|2
1729415360000|2024-10-20 09:09:20|363.77|362.07|363.77|362.07|363.77|362.07|363.77|362.07|1
1729415370000|2024-10-20 09:09:30|363.78|362.08|363.78|362.08|363.78|362.08|363.78|362.08|1
1729415380000|2024-10-20 09:09:40|363.77|362.07|363.68|361.98|363.77|362.07|363.68|361.98|3
1729415390000|2024-10-20 09:09:50|363.67|361.97|363.68|361.98|363.69|361.99|363.67|361.97|5
1729415400000|2024-10-20 09:10:00|363.7|362|363.57|361.87|363.7|362|363.56|361.86|7
1729415410000|2024-10-20 09:10:10|363.56|361.86|363.59|361.89|363.59|361.89|363.5|361.8|13
1729415420000|2024-10-20 09:10:20|363.58|361.88|363.54|361.84|363.58|361.88|363.51|361.81|8
1729415430000|2024-10-20 09:10:30|363.55|361.85|363.55|361.85|363.55|361.85|363.55|361.85|1
1729415440000|2024-10-20 09:10:40|363.56|361.86|363.56|361.86|363.56|361.86|363.56|361.86|1
1729415450000|2024-10-20 09:10:50|363.57|361.87|363.6|361.9|363.6|361.9|363.57|361.87|4
1729415460000|2024-10-20 09:11:00|363.68|361.98|363.72|362.02|363.72|362.02|363.68|361.98|4
1729415470000|2024-10-20 09:11:10|363.69|361.99|363.72|362.02|363.72|362.02|363.63|361.93|9
1729415480000|2024-10-20 09:11:20|363.73|362.03|363.74|362.04|363.74|362.04|363.73|362.03|2
1729415490000|2024-10-20 09:11:30|363.75|362.05|363.78|362.08|363.81|362.11|363.75|362.05|5
1729415500000|2024-10-20 09:11:40|363.79|362.09|363.79|362.09|363.79|362.09|363.78|362.08|3
1729415510000|2024-10-20 09:11:50|363.82|362.12|363.99|362.29|363.99|362.29|363.82|362.12|3
1729415520000|2024-10-20 09:12:00|364|362.3|364|362.3|364|362.3|364|362.3|1
1729415530000|2024-10-20 09:12:10|363.99|362.29|363.97|362.27|363.99|362.29|363.97|362.27|2
1729415540000|2024-10-20 09:12:20|363.96|362.26|363.96|362.26|363.97|362.27|363.96|362.26|7
1729415550000|2024-10-20 09:12:30|363.97|362.27|363.99|362.29|363.99|362.29|363.96|362.26|3
1729415560000|2024-10-20 09:12:40|364.01|362.31|363.7|362|364.02|362.32|363.7|362|12
1729415570000|2024-10-20 09:12:50|363.72|362.02|363.75|362.05|363.75|362.05|363.72|362.02|6
1729415580000|2024-10-20 09:13:00|363.72|362.02|363.71|362.01|363.78|362.08|363.71|362.01|12
1729415590000|2024-10-20 09:13:10|363.72|362.02|363.72|362.02|363.74|362.04|363.71|362.01|7
1729415600000|2024-10-20 09:13:20|363.68|361.98|363.68|361.98|363.68|361.98|363.59|361.89|10
1729415610000|2024-10-20 09:13:30|363.69|361.99|363.73|362.03|363.73|362.03|363.69|361.99|4
1729415620000|2024-10-20 09:13:40|363.74|362.04|363.73|362.03|363.74|362.04|363.72|362.02|8
1729415630000|2024-10-20 09:13:50|363.74|362.04|363.73|362.03|363.74|362.04|363.73|362.03|2
1729415640000|2024-10-20 09:14:00|363.76|362.06|363.75|362.05|363.76|362.06|363.74|362.04|3
1729415650000|2024-10-20 09:14:10|363.76|362.06|363.77|362.07|363.78|362.08|363.76|362.06|4
1729415660000|2024-10-20 09:14:20|363.7|362|363.85|362.15|363.85|362.15|363.69|361.99|8
1729415670000|2024-10-20 09:14:30|363.84|362.14|363.86|362.16|363.86|362.16|363.84|362.14|5
1729415680000|2024-10-20 09:14:40|363.87|362.17|363.76|362.06|363.87|362.17|363.7|362|15
1729415690000|2024-10-20 09:14:50|363.77|362.07|363.8|362.1|363.8|362.1|363.76|362.06|5
1729415700000|2024-10-20 09:15:00|363.79|362.09|363.84|362.14|363.86|362.16|363.79|362.09|9
1729415710000|2024-10-20 09:15:10|363.85|362.15|363.84|362.14|363.85|362.15|363.84|362.14|2
1729415720000|2024-10-20 09:15:20|363.79|362.09|363.77|362.07|363.79|362.09|363.77|362.07|3
1729415730000|2024-10-20 09:15:30|363.62|361.92|363.63|361.93|363.63|361.93|363.57|361.87|13
1729415740000|2024-10-20 09:15:40|363.61|361.91|363.64|361.94|363.65|361.95|363.59|361.89|6
1729415750000|2024-10-20 09:15:50|363.63|361.93|363.52|361.82|363.64|361.94|363.5|361.8|9
1729415760000|2024-10-20 09:16:00|363.53|361.83|363.58|361.88|363.6|361.9|363.53|361.83|15
1729415770000|2024-10-20 09:16:10|363.59|361.89|363.61|361.91|363.62|361.92|363.57|361.87|9
1729415780000|2024-10-20 09:16:20|363.62|361.92|363.67|361.97|363.67|361.97|363.62|361.92|6
1729415790000|2024-10-20 09:16:30|363.68|361.98|363.71|362.01|363.72|362.02|363.68|361.98|9
1729415800000|2024-10-20 09:16:40|363.72|362.02|363.69|361.99|363.72|362.02|363.66|361.96|6
1729415810000|2024-10-20 09:16:50|363.73|362.03|363.74|362.04|363.74|362.04|363.73|362.03|6
1729415820000|2024-10-20 09:17:00|363.73|362.03|363.7|362|363.73|362.03|363.7|362|3
1729415830000|2024-10-20 09:17:10|363.71|362.01|363.91|362.21|363.91|362.21|363.71|362.01|9
1729415840000|2024-10-20 09:17:20|363.92|362.22|363.99|362.29|363.99|362.29|363.92|362.22|5
1729415860000|2024-10-20 09:17:40|363.98|362.28|363.99|362.29|363.99|362.29|363.98|362.28|4
1729415870000|2024-10-20 09:17:50|363.98|362.28|363.99|362.29|363.99|362.29|363.98|362.28|4
1729415890000|2024-10-20 09:18:10|363.91|362.21|363.92|362.22|363.93|362.23|363.9|362.2|7
1729415900000|2024-10-20 09:18:20|363.93|362.23|363.93|362.23|363.94|362.24|363.92|362.22|7
1729415910000|2024-10-20 09:18:30|363.92|362.22|363.83|362.13|363.92|362.22|363.78|362.08|12
1729415930000|2024-10-20 09:18:50|363.84|362.14|363.83|362.13|363.84|362.14|363.83|362.13|2
1729415940000|2024-10-20 09:19:00|363.84|362.14|363.79|362.09|363.84|362.14|363.77|362.07|5
1729415950000|2024-10-20 09:19:10|363.8|362.1|363.81|362.11|363.82|362.12|363.8|362.1|10
1729415960000|2024-10-20 09:19:20|363.82|362.12|363.84|362.14|363.84|362.14|363.81|362.11|4
1729415970000|2024-10-20 09:19:30|363.83|362.13|363.77|362.07|363.83|362.13|363.77|362.07|3
1729415980000|2024-10-20 09:19:40|363.78|362.08|363.72|362.02|363.78|362.08|363.72|362.02|6
1729415990000|2024-10-20 09:19:50|363.73|362.03|363.72|362.02|363.73|362.03|363.72|362.02|8
1729416000000|2024-10-20 09:20:00|363.71|362.01|363.42|361.72|363.71|362.01|363.39|361.69|18
1729416010000|2024-10-20 09:20:10|363.39|361.69|363.39|361.69|363.4|361.7|363.38|361.68|5
1729416020000|2024-10-20 09:20:20|363.4|361.7|363.39|361.69|363.4|361.7|363.37|361.67|4
1729416030000|2024-10-20 09:20:30|363.38|361.68|363.42|361.72|363.42|361.72|363.37|361.67|6
1729416040000|2024-10-20 09:20:40|363.41|361.71|363.43|361.73|363.43|361.73|363.41|361.71|3
1729416050000|2024-10-20 09:20:50|363.44|361.74|363.39|361.69|363.46|361.76|363.38|361.68|7
1729416060000|2024-10-20 09:21:00|363.38|361.68|363.3|361.6|363.39|361.69|363.23|361.53|17
1729416070000|2024-10-20 09:21:10|363.31|361.61|363.31|361.61|363.31|361.61|363.31|361.61|1
1729416080000|2024-10-20 09:21:20|363.32|361.62|363.31|361.61|363.33|361.63|363.31|361.61|4
1729416090000|2024-10-20 09:21:30|363.32|361.62|363.32|361.62|363.33|361.63|363.31|361.61|4
1729416100000|2024-10-20 09:21:40|363.3|361.6|363.34|361.64|363.34|361.64|363.3|361.6|3
1729416110000|2024-10-20 09:21:50|363.35|361.65|363.36|361.66|363.36|361.66|363.35|361.65|2
1729416120000|2024-10-20 09:22:00|363.39|361.69|363.41|361.71|363.41|361.71|363.39|361.69|2
1729416130000|2024-10-20 09:22:10|363.42|361.72|363.42|361.72|363.43|361.73|363.42|361.72|3
1729416140000|2024-10-20 09:22:20|363.43|361.73|363.32|361.62|363.43|361.73|363.29|361.59|10
1729416150000|2024-10-20 09:22:30|363.33|361.63|363.34|361.64|363.34|361.64|363.32|361.62|9
1729416160000|2024-10-20 09:22:40|363.3|361.6|363.3|361.6|363.33|361.63|363.3|361.6|12
1729416170000|2024-10-20 09:22:50|363.31|361.61|363.35|361.65|363.35|361.65|363.31|361.61|3
1729416180000|2024-10-20 09:23:00|363.36|361.66|363.39|361.69|363.39|361.69|363.36|361.66|3
1729416190000|2024-10-20 09:23:10|363.37|361.67|363.4|361.7|363.4|361.7|363.37|361.67|9
1729416210000|2024-10-20 09:23:30|363.41|361.71|363.39|361.69|363.41|361.71|363.39|361.69|3
1729416220000|2024-10-20 09:23:40|363.4|361.7|363.39|361.69|363.4|361.7|363.39|361.69|6
1729416230000|2024-10-20 09:23:50|363.4|361.7|363.4|361.7|363.4|361.7|363.39|361.69|11
1729416240000|2024-10-20 09:24:00|363.39|361.69|363.35|361.65|363.4|361.7|363.35|361.65|7
1729416250000|2024-10-20 09:24:10|363.34|361.64|363.36|361.66|363.36|361.66|363.34|361.64|3
1729416260000|2024-10-20 09:24:20|363.37|361.67|363.37|361.67|363.37|361.67|363.37|361.67|1
1729416280000|2024-10-20 09:24:40|363.39|361.69|363.23|361.53|363.39|361.69|363.19|361.49|7
1729416290000|2024-10-20 09:24:50|363.25|361.55|363.22|361.52|363.25|361.55|363.22|361.52|5
1729416300000|2024-10-20 09:25:00|363.23|361.53|363.23|361.53|363.23|361.53|363.23|361.53|1
1729416310000|2024-10-20 09:25:10|363.26|361.56|363.26|361.56|363.26|361.56|363.26|361.56|1
1729416320000|2024-10-20 09:25:20|363.24|361.54|363.24|361.54|363.24|361.54|363.24|361.54|1
1729416330000|2024-10-20 09:25:30|363.26|361.56|363.32|361.62|363.32|361.62|363.24|361.54|7
1729416340000|2024-10-20 09:25:40|363.34|361.64|363.31|361.61|363.34|361.64|363.31|361.61|4
1729416350000|2024-10-20 09:25:50|363.32|361.62|363.32|361.62|363.32|361.62|363.31|361.61|3
1729416360000|2024-10-20 09:26:00|363.33|361.63|363.33|361.63|363.33|361.63|363.32|361.62|5
1729416370000|2024-10-20 09:26:10|363.36|361.66|363.35|361.65|363.36|361.66|363.34|361.64|3
1729416380000|2024-10-20 09:26:20|363.32|361.62|363.33|361.63|363.33|361.63|363.3|361.6|7
1729416390000|2024-10-20 09:26:30|363.32|361.62|363.34|361.64|363.34|361.64|363.32|361.62|3
1729416400000|2024-10-20 09:26:40|363.36|361.66|363.5|361.8|363.51|361.81|363.36|361.66|10
1729416410000|2024-10-20 09:26:50|363.53|361.83|363.48|361.78|363.53|361.83|363.48|361.78|3
1729416420000|2024-10-20 09:27:00|363.45|361.75|363.43|361.73|363.47|361.77|363.43|361.73|3
1729416430000|2024-10-20 09:27:10|363.46|361.76|363.46|361.76|363.46|361.76|363.46|361.76|1
1729416450000|2024-10-20 09:27:30|363.49|361.79|363.54|361.84|363.54|361.84|363.46|361.76|4
1729416460000|2024-10-20 09:27:40|363.55|361.85|363.53|361.83|363.55|361.85|363.53|361.83|2
1729416470000|2024-10-20 09:27:50|363.52|361.82|363.5|361.8|363.52|361.82|363.5|361.8|3
1729416480000|2024-10-20 09:28:00|363.51|361.81|363.52|361.82|363.52|361.82|363.51|361.81|2
1729416500000|2024-10-20 09:28:20|363.51|361.81|363.51|361.81|363.51|361.81|363.51|361.81|1
1729416510000|2024-10-20 09:28:30|363.52|361.82|363.6|361.9|363.6|361.9|363.46|361.76|16
1729416520000|2024-10-20 09:28:40|363.58|361.88|363.82|362.12|363.83|362.13|363.58|361.88|12
1729416530000|2024-10-20 09:28:50|363.81|362.11|363.83|362.13|363.83|362.13|363.81|362.11|5
1729416540000|2024-10-20 09:29:00|363.82|362.12|363.82|362.12|363.85|362.15|363.82|362.12|8
1729416560000|2024-10-20 09:29:20|363.74|362.04|363.74|362.04|363.74|362.04|363.74|362.04|1
1729416570000|2024-10-20 09:29:30|363.73|362.03|363.73|362.03|363.73|362.03|363.73|362.03|1
1729416610000|2024-10-20 09:30:10|363.7|362|363.67|361.97|363.7|362|363.67|361.97|5
1729416620000|2024-10-20 09:30:20|363.66|361.96|363.68|361.98|363.69|361.99|363.66|361.96|4
1729416630000|2024-10-20 09:30:30|363.69|361.99|363.6|361.9|363.69|361.99|363.59|361.89|8
1729416640000|2024-10-20 09:30:40|363.61|361.91|363.66|361.96|363.66|361.96|363.61|361.91|7
1729416650000|2024-10-20 09:30:50|363.67|361.97|363.67|361.97|363.67|361.97|363.67|361.97|1
1729416660000|2024-10-20 09:31:00|363.69|361.99|363.6|361.9|363.69|361.99|363.59|361.89|8
1729416670000|2024-10-20 09:31:10|363.58|361.88|363.6|361.9|363.6|361.9|363.52|361.82|11
1729416680000|2024-10-20 09:31:20|363.63|361.93|363.54|361.84|363.63|361.93|363.54|361.84|3
1729416690000|2024-10-20 09:31:30|363.53|361.83|363.57|361.87|363.6|361.9|363.53|361.83|7
1729416700000|2024-10-20 09:31:40|363.56|361.86|363.56|361.86|363.56|361.86|363.56|361.86|1
1729416710000|2024-10-20 09:31:50|363.57|361.87|363.64|361.94|363.65|361.95|363.57|361.87|12
1729416720000|2024-10-20 09:32:00|363.65|361.95|363.7|362|363.7|362|363.65|361.95|6
1729416730000|2024-10-20 09:32:10|363.71|362.01|363.71|362.01|363.71|362.01|363.71|362.01|1
1729416740000|2024-10-20 09:32:20|363.72|362.02|363.71|362.01|363.72|362.02|363.71|362.01|2
1729416750000|2024-10-20 09:32:30|363.7|362|363.69|361.99|363.7|362|363.62|361.92|9
1729416760000|2024-10-20 09:32:40|363.68|361.98|363.7|362|363.7|362|363.68|361.98|5
1729416770000|2024-10-20 09:32:50|363.78|362.08|363.76|362.06|363.78|362.08|363.75|362.05|6
1729416780000|2024-10-20 09:33:00|363.77|362.07|363.91|362.21|363.91|362.21|363.77|362.07|7
1729416790000|2024-10-20 09:33:10|363.94|362.24|363.92|362.22|363.94|362.24|363.91|362.21|3
1729416800000|2024-10-20 09:33:20|363.95|362.25|364.09|362.39|364.09|362.39|363.95|362.25|6
1729416810000|2024-10-20 09:33:30|364.06|362.36|364.02|362.32|364.06|362.36|364.01|362.31|6
1729416820000|2024-10-20 09:33:40|364.03|362.33|364.05|362.35|364.05|362.35|364.02|362.32|6
1729416830000|2024-10-20 09:33:50|364.03|362.33|364.03|362.33|364.03|362.33|364.03|362.33|1
1729416840000|2024-10-20 09:34:00|364.04|362.34|364.06|362.36|364.06|362.36|364.04|362.34|3
1729416850000|2024-10-20 09:34:10|364.05|362.35|364.11|362.41|364.12|362.42|364.05|362.35|5
1729416860000|2024-10-20 09:34:20|364.12|362.42|364.19|362.49|364.19|362.49|364.11|362.41|6
1729416870000|2024-10-20 09:34:30|364.16|362.46|364.22|362.52|364.22|362.52|364.16|362.46|5
1729416880000|2024-10-20 09:34:40|364.23|362.53|364.24|362.54|364.25|362.55|364.23|362.53|4
1729416890000|2024-10-20 09:34:50|364.25|362.55|364.21|362.51|364.26|362.56|364.2|362.5|6
1729416900000|2024-10-20 09:35:00|364.22|362.52|364.24|362.54|364.24|362.54|364.22|362.52|3
1729416910000|2024-10-20 09:35:10|364.32|362.62|364.34|362.64|364.34|362.64|364.32|362.62|2
1729416920000|2024-10-20 09:35:20|364.33|362.63|364.33|362.63|364.33|362.63|364.33|362.63|1
1729416930000|2024-10-20 09:35:30|364.31|362.61|364.35|362.65|364.35|362.65|364.29|362.59|9
1729416940000|2024-10-20 09:35:40|364.36|362.66|364.39|362.69|364.39|362.69|364.36|362.66|5
1729416950000|2024-10-20 09:35:50|364.41|362.71|364.41|362.71|364.41|362.71|364.4|362.7|3
1729416960000|2024-10-20 09:36:00|364.48|362.78|364.46|362.76|364.48|362.78|364.46|362.76|2
1729416970000|2024-10-20 09:36:10|364.44|362.74|364.49|362.79|364.49|362.79|364.44|362.74|9
1729416980000|2024-10-20 09:36:20|364.5|362.8|364.38|362.68|364.51|362.81|364.38|362.68|6
1729416990000|2024-10-20 09:36:30|364.42|362.72|364.38|362.68|364.42|362.72|364.35|362.65|8
1729417000000|2024-10-20 09:36:40|364.4|362.7|364.4|362.7|364.4|362.7|364.4|362.7|1
1729417020000|2024-10-20 09:37:00|364.5|362.8|364.53|362.83|364.53|362.83|364.48|362.78|6
1729417030000|2024-10-20 09:37:10|364.54|362.84|364.54|362.84|364.54|362.84|364.54|362.84|1
1729417040000|2024-10-20 09:37:20|364.55|362.85|364.55|362.85|364.55|362.85|364.55|362.85|1
1729417050000|2024-10-20 09:37:30|364.56|362.86|364.55|362.85|364.56|362.86|364.55|362.85|2
1729417060000|2024-10-20 09:37:40|364.56|362.86|364.61|362.91|364.62|362.92|364.56|362.86|3
1729417070000|2024-10-20 09:37:50|364.62|362.92|364.62|362.92|364.66|362.96|364.62|362.92|5
1729417080000|2024-10-20 09:38:00|364.63|362.93|364.76|363.06|364.76|363.06|364.63|362.93|3
1729417090000|2024-10-20 09:38:10|364.77|363.07|364.81|363.11|364.81|363.11|364.77|363.07|6
1729417100000|2024-10-20 09:38:20|364.82|363.12|364.86|363.16|364.89|363.19|364.82|363.12|5
1729417110000|2024-10-20 09:38:30|364.88|363.18|364.86|363.16|364.88|363.18|364.86|363.16|2
1729417120000|2024-10-20 09:38:40|364.85|363.15|364.85|363.15|364.86|363.16|364.85|363.15|3
1729417130000|2024-10-20 09:38:50|364.86|363.16|364.85|363.15|364.86|363.16|364.85|363.15|6
1729417140000|2024-10-20 09:39:00|364.86|363.16|364.9|363.2|364.9|363.2|364.85|363.15|10
1729417150000|2024-10-20 09:39:10|364.89|363.19|364.64|362.94|364.89|363.19|364.64|362.94|9
1729417160000|2024-10-20 09:39:20|364.58|362.88|364.65|362.95|364.65|362.95|364.55|362.85|8
1729417170000|2024-10-20 09:39:30|364.66|362.96|364.71|363.01|364.71|363.01|364.66|362.96|3
1729417180000|2024-10-20 09:39:40|364.69|362.99|364.63|362.93|364.69|362.99|364.63|362.93|3
1729417190000|2024-10-20 09:39:50|364.54|362.84|364.5|362.8|364.54|362.84|364.5|362.8|3
1729417200000|2024-10-20 09:40:00|364.53|362.83|364.53|362.83|364.53|362.83|364.5|362.8|5
1729417210000|2024-10-20 09:40:10|364.55|362.85|364.38|362.68|364.55|362.85|364.38|362.68|4
1729417220000|2024-10-20 09:40:20|364.35|362.65|364.36|362.66|364.36|362.66|364.32|362.62|6
1729417230000|2024-10-20 09:40:30|364.37|362.67|364.37|362.67|364.37|362.67|364.37|362.67|1
1729417240000|2024-10-20 09:40:40|364.38|362.68|364.33|362.63|364.38|362.68|364.31|362.61|5
1729417250000|2024-10-20 09:40:50|364.34|362.64|364.37|362.67|364.37|362.67|364.34|362.64|3
1729417260000|2024-10-20 09:41:00|364.45|362.75|364.42|362.72|364.45|362.75|364.42|362.72|5
1729417270000|2024-10-20 09:41:10|364.43|362.73|364.4|362.7|364.43|362.73|364.34|362.64|6
1729417280000|2024-10-20 09:41:20|364.38|362.68|364.26|362.56|364.38|362.68|364.26|362.56|6
1729417290000|2024-10-20 09:41:30|364.25|362.55|364.33|362.63|364.33|362.63|364.25|362.55|9
1729417300000|2024-10-20 09:41:40|364.31|362.61|364.31|362.61|364.33|362.63|364.31|362.61|3
1729417310000|2024-10-20 09:41:50|364.32|362.62|364.32|362.62|364.32|362.62|364.32|362.62|1
1729417330000|2024-10-20 09:42:10|364.39|362.69|364.43|362.73|364.43|362.73|364.39|362.69|3
1729417340000|2024-10-20 09:42:20|364.5|362.8|364.55|362.85|364.57|362.87|364.5|362.8|4
1729417350000|2024-10-20 09:42:30|364.59|362.89|364.6|362.9|364.61|362.91|364.59|362.89|3
1729417360000|2024-10-20 09:42:40|364.61|362.91|364.71|363.01|364.71|363.01|364.6|362.9|8
1729417370000|2024-10-20 09:42:50|364.76|363.06|364.8|363.1|364.81|363.11|364.76|363.06|11
1729417380000|2024-10-20 09:43:00|364.79|363.09|364.79|363.09|364.79|363.09|364.71|363.01|8
1729417390000|2024-10-20 09:43:10|364.8|363.1|364.8|363.1|364.81|363.11|364.8|363.1|3
1729417400000|2024-10-20 09:43:20|364.76|363.06|364.78|363.08|364.78|363.08|364.76|363.06|3
1729417410000|2024-10-20 09:43:30|364.79|363.09|364.82|363.12|364.82|363.12|364.79|363.09|6
1729417420000|2024-10-20 09:43:40|364.83|363.13|364.83|363.13|364.83|363.13|364.82|363.12|3
1729417430000|2024-10-20 09:43:50|364.82|363.12|364.79|363.09|364.82|363.12|364.78|363.08|4
1729417440000|2024-10-20 09:44:00|364.78|363.08|364.76|363.06|364.78|363.08|364.76|363.06|2
1729417450000|2024-10-20 09:44:10|364.75|363.05|364.74|363.04|364.77|363.07|364.74|363.04|7
1729417460000|2024-10-20 09:44:20|364.75|363.05|364.76|363.06|364.76|363.06|364.74|363.04|4
1729417470000|2024-10-20 09:44:30|364.74|363.04|364.74|363.04|364.74|363.04|364.74|363.04|1
1729417480000|2024-10-20 09:44:40|364.72|363.02|364.69|362.99|364.72|363.02|364.69|362.99|2
1729417490000|2024-10-20 09:44:50|364.68|362.98|364.72|363.02|364.72|363.02|364.68|362.98|4
1729417500000|2024-10-20 09:45:00|364.73|363.03|364.71|363.01|364.73|363.03|364.71|363.01|3
1729417510000|2024-10-20 09:45:10|364.72|363.02|364.8|363.1|364.8|363.1|364.71|363.01|8
1729417520000|2024-10-20 09:45:20|364.78|363.08|364.63|362.93|364.78|363.08|364.63|362.93|8
1729417530000|2024-10-20 09:45:30|364.58|362.88|364.68|362.98|364.69|362.99|364.51|362.81|10
1729417540000|2024-10-20 09:45:40|364.69|362.99|364.69|362.99|364.69|362.99|364.69|362.99|1
1729417550000|2024-10-20 09:45:50|364.68|362.98|364.74|363.04|364.74|363.04|364.68|362.98|6
1729417560000|2024-10-20 09:46:00|364.75|363.05|364.7|363|364.77|363.07|364.62|362.92|13
1729417570000|2024-10-20 09:46:10|364.69|362.99|364.67|362.97|364.69|362.99|364.66|362.96|7
1729417580000|2024-10-20 09:46:20|364.73|363.03|364.7|363|364.73|363.03|364.68|362.98|7
1729417590000|2024-10-20 09:46:30|364.68|362.98|364.72|363.02|364.72|363.02|364.67|362.97|10
1729417600000|2024-10-20 09:46:40|364.69|362.99|364.63|362.93|364.69|362.99|364.53|362.83|9
1729417610000|2024-10-20 09:46:50|364.61|362.91|364.56|362.86|364.63|362.93|364.56|362.86|6
1729417620000|2024-10-20 09:47:00|364.58|362.88|364.63|362.93|364.63|362.93|364.58|362.88|16
1729417630000|2024-10-20 09:47:10|364.62|362.92|364.67|362.97|364.67|362.97|364.62|362.92|4
1729417640000|2024-10-20 09:47:20|364.7|363|364.64|362.94|364.7|363|364.64|362.94|3
1729417650000|2024-10-20 09:47:30|364.67|362.97|364.58|362.88|364.68|362.98|364.56|362.86|11
1729417660000|2024-10-20 09:47:40|364.61|362.91|364.58|362.88|364.63|362.93|364.58|362.88|13
1729417670000|2024-10-20 09:47:50|364.59|362.89|364.6|362.9|364.6|362.9|364.58|362.88|10
1729417680000|2024-10-20 09:48:00|364.59|362.89|364.59|362.89|364.6|362.9|364.58|362.88|7
1729417690000|2024-10-20 09:48:10|364.6|362.9|364.4|362.7|364.6|362.9|364.4|362.7|11
1729417700000|2024-10-20 09:48:20|364.42|362.72|364.41|362.71|364.42|362.72|364.4|362.7|5
1729417710000|2024-10-20 09:48:30|364.42|362.72|364.42|362.72|364.42|362.72|364.42|362.72|1
1729417730000|2024-10-20 09:48:50|364.41|362.71|364.41|362.71|364.42|362.72|364.41|362.71|3
1729417740000|2024-10-20 09:49:00|364.42|362.72|364.44|362.74|364.44|362.74|364.42|362.72|3
1729417750000|2024-10-20 09:49:10|364.47|362.77|364.47|362.77|364.48|362.78|364.47|362.77|3
1729417760000|2024-10-20 09:49:20|364.46|362.76|364.47|362.77|364.47|362.77|364.46|362.76|6
1729417770000|2024-10-20 09:49:30|364.46|362.76|364.41|362.71|364.46|362.76|364.41|362.71|2
1729417790000|2024-10-20 09:49:50|364.4|362.7|364.32|362.62|364.4|362.7|364.32|362.62|9
1729417800000|2024-10-20 09:50:00|364.3|362.6|364.3|362.6|364.3|362.6|364.27|362.57|4
1729417810000|2024-10-20 09:50:10|364.33|362.63|364.34|362.64|364.34|362.64|364.33|362.63|2
1729417830000|2024-10-20 09:50:30|364.35|362.65|364.43|362.73|364.43|362.73|364.35|362.65|6
1729417840000|2024-10-20 09:50:40|364.45|362.75|364.47|362.77|364.48|362.78|364.45|362.75|10
1729417850000|2024-10-20 09:50:50|364.48|362.78|364.47|362.77|364.48|362.78|364.47|362.77|2
1729417860000|2024-10-20 09:51:00|364.48|362.78|364.55|362.85|364.56|362.86|364.47|362.77|7
1729417870000|2024-10-20 09:51:10|364.56|362.86|364.56|362.86|364.56|362.86|364.56|362.86|1
1729417880000|2024-10-20 09:51:20|364.58|362.88|364.57|362.87|364.58|362.88|364.57|362.87|4
1729417890000|2024-10-20 09:51:30|364.6|362.9|364.56|362.86|364.6|362.9|364.56|362.86|2
1729417900000|2024-10-20 09:51:40|364.55|362.85|364.39|362.69|364.56|362.86|364.39|362.69|6
1729417910000|2024-10-20 09:51:50|364.4|362.7|364.44|362.74|364.44|362.74|364.4|362.7|6
1729417920000|2024-10-20 09:52:00|364.43|362.73|364.43|362.73|364.43|362.73|364.43|362.73|1
1729417930000|2024-10-20 09:52:10|364.44|362.74|364.44|362.74|364.44|362.74|364.44|362.74|1
1729417940000|2024-10-20 09:52:20|364.45|362.75|364.48|362.78|364.48|362.78|364.44|362.74|4
1729417950000|2024-10-20 09:52:30|364.4|362.7|364.38|362.68|364.4|362.7|364.38|362.68|2
1729417960000|2024-10-20 09:52:40|364.39|362.69|364.42|362.72|364.42|362.72|364.35|362.65|5
1729417970000|2024-10-20 09:52:50|364.43|362.73|364.44|362.74|364.44|362.74|364.43|362.73|2
1729417980000|2024-10-20 09:53:00|364.45|362.75|364.45|362.75|364.45|362.75|364.44|362.74|3
1729417990000|2024-10-20 09:53:10|364.47|362.77|364.49|362.79|364.49|362.79|364.47|362.77|9
1729418000000|2024-10-20 09:53:20|364.5|362.8|364.57|362.87|364.57|362.87|364.5|362.8|9
1729418010000|2024-10-20 09:53:30|364.58|362.88|364.61|362.91|364.62|362.92|364.58|362.88|10
1729418020000|2024-10-20 09:53:40|364.68|362.98|364.7|363|364.7|363|364.68|362.98|3
1729418030000|2024-10-20 09:53:50|364.78|363.08|364.76|363.06|364.78|363.08|364.75|363.05|3
1729418040000|2024-10-20 09:54:00|364.79|363.09|364.74|363.04|364.79|363.09|364.73|363.03|4
1729418050000|2024-10-20 09:54:10|364.73|363.03|364.68|362.98|364.73|363.03|364.67|362.97|6
1729418060000|2024-10-20 09:54:20|364.69|362.99|364.73|363.03|364.73|363.03|364.68|362.98|3
1729418080000|2024-10-20 09:54:40|364.72|363.02|364.72|363.02|364.74|363.04|364.72|363.02|6
1729418110000|2024-10-20 09:55:10|364.7|363|364.63|362.93|364.7|363|364.6|362.9|8
1729418120000|2024-10-20 09:55:20|364.58|362.88|364.5|362.8|364.58|362.88|364.47|362.77|10
1729418130000|2024-10-20 09:55:30|364.51|362.81|364.55|362.85|364.56|362.86|364.51|362.81|3
1729418140000|2024-10-20 09:55:40|364.56|362.86|364.59|362.89|364.59|362.89|364.56|362.86|3
1729418150000|2024-10-20 09:55:50|364.6|362.9|364.6|362.9|364.6|362.9|364.59|362.89|3
1729418160000|2024-10-20 09:56:00|364.59|362.89|364.6|362.9|364.6|362.9|364.59|362.89|2
1729418170000|2024-10-20 09:56:10|364.59|362.89|364.55|362.85|364.59|362.89|364.49|362.79|11
1729418180000|2024-10-20 09:56:20|364.54|362.84|364.59|362.89|364.59|362.89|364.53|362.83|3
1729418190000|2024-10-20 09:56:30|364.65|362.95|364.59|362.89|364.65|362.95|364.59|362.89|2
1729418200000|2024-10-20 09:56:40|364.6|362.9|364.61|362.91|364.61|362.91|364.6|362.9|2
1729418210000|2024-10-20 09:56:50|364.55|362.85|364.58|362.88|364.58|362.88|364.55|362.85|6
1729418220000|2024-10-20 09:57:00|364.59|362.89|364.6|362.9|364.6|362.9|364.59|362.89|2
1729418230000|2024-10-20 09:57:10|364.61|362.91|364.6|362.9|364.61|362.91|364.6|362.9|2
1729418250000|2024-10-20 09:57:30|364.67|362.97|364.68|362.98|364.69|362.99|364.67|362.97|8
1729418260000|2024-10-20 09:57:40|364.69|362.99|364.59|362.89|364.71|363.01|364.59|362.89|5
1729418270000|2024-10-20 09:57:50|364.6|362.9|364.62|362.92|364.62|362.92|364.6|362.9|3
1729418280000|2024-10-20 09:58:00|364.61|362.91|364.6|362.9|364.61|362.91|364.6|362.9|2
1729418290000|2024-10-20 09:58:10|364.59|362.89|364.6|362.9|364.6|362.9|364.59|362.89|2
1729418300000|2024-10-20 09:58:20|364.61|362.91|364.61|362.91|364.62|362.92|364.61|362.91|3
1729418310000|2024-10-20 09:58:30|364.6|362.9|364.56|362.86|364.6|362.9|364.49|362.79|8
1729418320000|2024-10-20 09:58:40|364.6|362.9|364.6|362.9|364.6|362.9|364.59|362.89|5
1729418330000|2024-10-20 09:58:50|364.59|362.89|364.59|362.89|364.6|362.9|364.59|362.89|11
1729418340000|2024-10-20 09:59:00|364.6|362.9|364.6|362.9|364.6|362.9|364.6|362.9|1
1729418350000|2024-10-20 09:59:10|364.59|362.89|364.56|362.86|364.59|362.89|364.49|362.79|7
1729418360000|2024-10-20 09:59:20|364.57|362.87|364.6|362.9|364.6|362.9|364.57|362.87|7
1729418370000|2024-10-20 09:59:30|364.64|362.94|364.63|362.93|364.64|362.94|364.63|362.93|2
1729418380000|2024-10-20 09:59:40|364.64|362.94|364.64|362.94|364.65|362.95|364.64|362.94|3
1729418390000|2024-10-20 09:59:50|364.65|362.95|364.64|362.94|364.65|362.95|364.64|362.94|4
1729418400000|2024-10-20 10:00:00|364.65|362.95|364.65|362.95|364.65|362.95|364.65|362.95|1
1729418410000|2024-10-20 10:00:10|364.69|362.99|364.69|362.99|364.71|363.01|364.69|362.99|3
1729418420000|2024-10-20 10:00:20|364.72|363.02|364.73|363.03|364.73|363.03|364.72|363.02|2
1729418430000|2024-10-20 10:00:30|364.75|363.05|364.75|363.05|364.75|363.05|364.74|363.04|11
1729418440000|2024-10-20 10:00:40|364.77|363.07|364.79|363.09|364.79|363.09|364.77|363.07|2
1729418450000|2024-10-20 10:00:50|364.81|363.11|364.81|363.11|364.81|363.11|364.79|363.09|5
1729418460000|2024-10-20 10:01:00|364.8|363.1|364.8|363.1|364.81|363.11|364.8|363.1|9
1729418470000|2024-10-20 10:01:10|364.81|363.11|364.8|363.1|364.81|363.11|364.8|363.1|8
1729418480000|2024-10-20 10:01:20|364.81|363.11|364.84|363.14|364.84|363.14|364.8|363.1|7
1729418490000|2024-10-20 10:01:30|364.83|363.13|364.82|363.12|364.84|363.14|364.82|363.12|6
1729418500000|2024-10-20 10:01:40|364.87|363.17|364.81|363.11|364.87|363.17|364.78|363.08|11
1729418510000|2024-10-20 10:01:50|364.8|363.1|364.8|363.1|364.8|363.1|364.8|363.1|1
1729418520000|2024-10-20 10:02:00|364.78|363.08|364.81|363.11|364.81|363.11|364.77|363.07|5
1729418530000|2024-10-20 10:02:10|364.78|363.08|364.85|363.15|364.85|363.15|364.78|363.08|6
1729418550000|2024-10-20 10:02:30|364.92|363.22|365.06|363.36|365.12|363.42|364.92|363.22|11
1729418560000|2024-10-20 10:02:40|365.02|363.32|364.98|363.28|365.05|363.35|364.98|363.28|14
1729418570000|2024-10-20 10:02:50|364.97|363.27|364.91|363.21|364.97|363.27|364.89|363.19|6
1729418580000|2024-10-20 10:03:00|364.92|363.22|365.01|363.31|365.01|363.31|364.92|363.22|9
1729418590000|2024-10-20 10:03:10|365.03|363.33|365.08|363.38|365.08|363.38|365.02|363.32|10
1729418600000|2024-10-20 10:03:20|365.06|363.36|365.12|363.42|365.14|363.44|365.06|363.36|13
1729418610000|2024-10-20 10:03:30|365.13|363.43|365.16|363.46|365.18|363.48|365.13|363.43|9
1729418620000|2024-10-20 10:03:40|365.18|363.48|365.26|363.56|365.26|363.56|365.18|363.48|6
1729418630000|2024-10-20 10:03:50|365.25|363.55|365.33|363.63|365.33|363.63|365.25|363.55|4
1729418640000|2024-10-20 10:04:00|365.3|363.6|365.31|363.61|365.35|363.65|365.3|363.6|9
1729418650000|2024-10-20 10:04:10|365.33|363.63|365.37|363.67|365.37|363.67|365.33|363.63|5
1729418660000|2024-10-20 10:04:20|365.41|363.71|365.43|363.73|365.43|363.73|365.4|363.7|3
1729418670000|2024-10-20 10:04:30|365.44|363.74|365.44|363.74|365.46|363.76|365.44|363.74|5
1729418680000|2024-10-20 10:04:40|365.46|363.76|365.46|363.76|365.46|363.76|365.44|363.74|5
1729418690000|2024-10-20 10:04:50|365.33|363.63|365.34|363.64|365.34|363.64|365.33|363.63|2
1729418700000|2024-10-20 10:05:00|365.45|363.75|365.22|363.52|365.45|363.75|365.03|363.33|17
1729418710000|2024-10-20 10:05:10|365.23|363.53|365.16|363.46|365.23|363.53|365.14|363.44|12
1729418720000|2024-10-20 10:05:20|365.17|363.47|365.16|363.46|365.18|363.48|365.16|363.46|4
1729418730000|2024-10-20 10:05:30|365.17|363.47|365.19|363.49|365.19|363.49|365.17|363.47|3
1729418750000|2024-10-20 10:05:50|365.24|363.54|365.32|363.62|365.32|363.62|365.24|363.54|13
1729418760000|2024-10-20 10:06:00|365.35|363.65|365.36|363.66|365.39|363.69|365.35|363.65|9
1729418770000|2024-10-20 10:06:10|365.34|363.64|365.42|363.72|365.42|363.72|365.34|363.64|6
1729418780000|2024-10-20 10:06:20|365.43|363.73|365.41|363.71|365.43|363.73|365.41|363.71|5
1729418790000|2024-10-20 10:06:30|365.42|363.72|365.42|363.72|365.43|363.73|365.42|363.72|5
1729418800000|2024-10-20 10:06:40|365.41|363.71|365.39|363.69|365.41|363.71|365.39|363.69|7
1729418810000|2024-10-20 10:06:50|365.4|363.7|365.4|363.7|365.41|363.71|365.39|363.69|13
1729418820000|2024-10-20 10:07:00|365.41|363.71|365.4|363.7|365.41|363.71|365.39|363.69|4
1729418830000|2024-10-20 10:07:10|365.39|363.69|365.29|363.59|365.4|363.7|365.29|363.59|10
1729418840000|2024-10-20 10:07:20|365.31|363.61|365.31|363.61|365.31|363.61|365.31|363.61|1
1729418850000|2024-10-20 10:07:30|365.34|363.64|365.34|363.64|365.34|363.64|365.34|363.64|1
1729418860000|2024-10-20 10:07:40|365.29|363.59|365.3|363.6|365.3|363.6|365.28|363.58|4
1729418870000|2024-10-20 10:07:50|365.31|363.61|365.31|363.61|365.31|363.61|365.3|363.6|5
1729418880000|2024-10-20 10:08:00|365.3|363.6|365.3|363.6|365.31|363.61|365.3|363.6|5
1729418890000|2024-10-20 10:08:10|365.29|363.59|365.29|363.59|365.29|363.59|365.29|363.59|1
1729418900000|2024-10-20 10:08:20|365.3|363.6|365.29|363.59|365.3|363.6|365.29|363.59|2
1729418920000|2024-10-20 10:08:40|365.25|363.55|365.21|363.51|365.25|363.55|365.2|363.5|3
1729418930000|2024-10-20 10:08:50|365.23|363.53|365.23|363.53|365.23|363.53|365.23|363.53|1
1729418940000|2024-10-20 10:09:00|365.22|363.52|365.21|363.51|365.22|363.52|365.15|363.45|5
1729418950000|2024-10-20 10:09:10|365.2|363.5|365.2|363.5|365.2|363.5|365.2|363.5|1
1729418960000|2024-10-20 10:09:20|365.18|363.48|365.14|363.44|365.18|363.48|365.13|363.43|4
1729418970000|2024-10-20 10:09:30|365.16|363.46|365.2|363.5|365.2|363.5|365.12|363.42|8
1729418980000|2024-10-20 10:09:40|365.21|363.51|365.14|363.44|365.21|363.51|365.1|363.4|4
1729418990000|2024-10-20 10:09:50|365.15|363.45|365.2|363.5|365.21|363.51|365.15|363.45|7
1729419010000|2024-10-20 10:10:10|365.18|363.48|365.2|363.5|365.2|363.5|365.18|363.48|2
1729419020000|2024-10-20 10:10:20|365.18|363.48|365.2|363.5|365.2|363.5|365.18|363.48|3
1729419030000|2024-10-20 10:10:30|365.21|363.51|365.21|363.51|365.21|363.51|365.21|363.51|1
1729419040000|2024-10-20 10:10:40|365.27|363.57|365.19|363.49|365.27|363.57|365.17|363.47|7
1729419050000|2024-10-20 10:10:50|365.2|363.5|365.2|363.5|365.22|363.52|365.2|363.5|3
1729419060000|2024-10-20 10:11:00|365.19|363.49|365.09|363.39|365.2|363.5|365.07|363.37|6
1729419070000|2024-10-20 10:11:10|365.08|363.38|364.84|363.14|365.08|363.38|364.8|363.1|13
1729419080000|2024-10-20 10:11:20|364.86|363.16|364.93|363.23|364.93|363.23|364.84|363.14|8
1729419090000|2024-10-20 10:11:30|364.94|363.24|365.01|363.31|365.04|363.34|364.94|363.24|6
1729419100000|2024-10-20 10:11:40|364.87|363.17|364.8|363.1|364.87|363.17|364.77|363.07|10
1729419110000|2024-10-20 10:11:50|364.79|363.09|364.7|363|364.79|363.09|364.7|363|13
1729419120000|2024-10-20 10:12:00|364.72|363.02|364.68|362.98|364.72|363.02|364.68|362.98|7
1729419130000|2024-10-20 10:12:10|364.7|363|364.62|362.92|364.7|363|364.59|362.89|9
1729419140000|2024-10-20 10:12:20|364.61|362.91|364.6|362.9|364.61|362.91|364.59|362.89|6
1729419150000|2024-10-20 10:12:30|364.62|362.92|364.69|362.99|364.72|363.02|364.61|362.91|11
1729419160000|2024-10-20 10:12:40|364.7|363|364.63|362.93|364.7|363|364.61|362.91|7
1729419170000|2024-10-20 10:12:50|364.64|362.94|364.64|362.94|364.65|362.95|364.63|362.93|6
1729419180000|2024-10-20 10:13:00|364.63|362.93|364.63|362.93|364.64|362.94|364.63|362.93|5
1729419190000|2024-10-20 10:13:10|364.64|362.94|364.64|362.94|364.64|362.94|364.64|362.94|1
1729419200000|2024-10-20 10:13:20|364.62|362.92|364.55|362.85|364.64|362.94|364.54|362.84|10
1729419220000|2024-10-20 10:13:40|364.57|362.87|364.65|362.95|364.67|362.97|364.56|362.86|11
1729419230000|2024-10-20 10:13:50|364.66|362.96|364.66|362.96|364.66|362.96|364.66|362.96|1
1729419240000|2024-10-20 10:14:00|364.69|362.99|364.8|363.1|364.81|363.11|364.69|362.99|15
1729419250000|2024-10-20 10:14:10|364.85|363.15|364.86|363.16|364.86|363.16|364.85|363.15|2
1729419260000|2024-10-20 10:14:20|364.88|363.18|364.93|363.23|364.94|363.24|364.86|363.16|14
1729419280000|2024-10-20 10:14:40|364.96|363.26|364.96|363.26|364.96|363.26|364.96|363.26|1
1729419290000|2024-10-20 10:14:50|364.97|363.27|364.95|363.25|364.97|363.27|364.95|363.25|9
1729419300000|2024-10-20 10:15:00|364.99|363.29|365.07|363.37|365.07|363.37|364.99|363.29|17
1729419310000|2024-10-20 10:15:10|365.06|363.36|364.98|363.28|365.06|363.36|364.97|363.27|4
1729419320000|2024-10-20 10:15:20|364.97|363.27|364.96|363.26|364.97|363.27|364.95|363.25|7
1729419330000|2024-10-20 10:15:30|364.95|363.25|364.96|363.26|364.99|363.29|364.95|363.25|6
1729419340000|2024-10-20 10:15:40|364.71|363.01|364.7|363|364.76|363.06|364.68|362.98|15
1729419350000|2024-10-20 10:15:50|364.74|363.04|364.74|363.04|364.74|363.04|364.74|363.04|1
1729419360000|2024-10-20 10:16:00|364.73|363.03|364.64|362.94|364.73|363.03|364.64|362.94|2
1729419370000|2024-10-20 10:16:10|364.65|362.95|364.69|362.99|364.69|362.99|364.65|362.95|6
1729419380000|2024-10-20 10:16:20|364.7|363|364.72|363.02|364.72|363.02|364.69|362.99|5
1729419390000|2024-10-20 10:16:30|364.71|363.01|364.71|363.01|364.71|363.01|364.71|363.01|1
1729419400000|2024-10-20 10:16:40|364.73|363.03|364.71|363.01|364.73|363.03|364.71|363.01|2
1729419410000|2024-10-20 10:16:50|364.74|363.04|364.89|363.19|364.89|363.19|364.71|363.01|12
1729419420000|2024-10-20 10:17:00|364.88|363.18|364.89|363.19|364.89|363.19|364.88|363.18|8
1729419430000|2024-10-20 10:17:10|364.87|363.17|364.99|363.29|364.99|363.29|364.87|363.17|14
1729419440000|2024-10-20 10:17:20|365.02|363.32|364.98|363.28|365.03|363.33|364.98|363.28|5
1729419450000|2024-10-20 10:17:30|364.99|363.29|364.85|363.15|364.99|363.29|364.85|363.15|4
1729419460000|2024-10-20 10:17:40|364.86|363.16|364.9|363.2|364.9|363.2|364.86|363.16|5
1729419470000|2024-10-20 10:17:50|364.91|363.21|364.9|363.2|364.91|363.21|364.9|363.2|2
1729419480000|2024-10-20 10:18:00|364.91|363.21|364.89|363.19|364.96|363.26|364.89|363.19|9
1729419490000|2024-10-20 10:18:10|364.9|363.2|364.9|363.2|364.91|363.21|364.9|363.2|3
1729419500000|2024-10-20 10:18:20|364.91|363.21|364.91|363.21|364.94|363.24|364.91|363.21|5
1729419510000|2024-10-20 10:18:30|364.79|363.09|364.79|363.09|364.79|363.09|364.76|363.06|9
1729419520000|2024-10-20 10:18:40|364.8|363.1|364.8|363.1|364.81|363.11|364.8|363.1|3
1729419530000|2024-10-20 10:18:50|364.82|363.12|364.81|363.11|364.82|363.12|364.81|363.11|2
1729419540000|2024-10-20 10:19:00|364.76|363.06|364.68|362.98|364.76|363.06|364.68|362.98|3
1729419550000|2024-10-20 10:19:10|364.69|362.99|364.64|362.94|364.69|362.99|364.59|362.89|11
1729419560000|2024-10-20 10:19:20|364.65|362.95|364.64|362.94|364.65|362.95|364.64|362.94|2
1729419570000|2024-10-20 10:19:30|364.62|362.92|364.77|363.07|364.8|363.1|364.62|362.92|14
1729419580000|2024-10-20 10:19:40|364.78|363.08|364.61|362.91|364.81|363.11|364.61|362.91|14
1729419590000|2024-10-20 10:19:50|364.62|362.92|364.64|362.94|364.64|362.94|364.62|362.92|3
1729419600000|2024-10-20 10:20:00|364.63|362.93|364.54|362.84|364.63|362.93|364.53|362.83|10
1729419610000|2024-10-20 10:20:10|364.55|362.85|364.71|363.01|364.71|363.01|364.55|362.85|13
1729419620000|2024-10-20 10:20:20|364.7|363|364.74|363.04|364.74|363.04|364.7|363|5
1729419630000|2024-10-20 10:20:30|364.78|363.08|364.79|363.09|364.79|363.09|364.78|363.08|2
1729419640000|2024-10-20 10:20:40|364.83|363.13|364.8|363.1|364.83|363.13|364.8|363.1|8
1729419650000|2024-10-20 10:20:50|364.81|363.11|364.68|362.98|364.81|363.11|364.66|362.96|11
1729419660000|2024-10-20 10:21:00|364.69|362.99|364.72|363.02|364.72|363.02|364.69|362.99|4
1729419670000|2024-10-20 10:21:10|364.73|363.03|364.67|362.97|364.73|363.03|364.67|362.97|3
1729419700000|2024-10-20 10:21:40|364.66|362.96|364.43|362.73|364.66|362.96|364.39|362.69|11
1729419710000|2024-10-20 10:21:50|364.47|362.77|364.43|362.73|364.47|362.77|364.42|362.72|10
1729419720000|2024-10-20 10:22:00|364.46|362.76|364.52|362.82|364.52|362.82|364.46|362.76|14
1729419730000|2024-10-20 10:22:10|364.51|362.81|364.66|362.96|364.68|362.98|364.49|362.79|22
1729419740000|2024-10-20 10:22:20|364.67|362.97|364.67|362.97|364.73|363.03|364.67|362.97|7
1729419750000|2024-10-20 10:22:30|364.65|362.95|364.64|362.94|364.66|362.96|364.64|362.94|6
1729419760000|2024-10-20 10:22:40|364.63|362.93|364.64|362.94|364.64|362.94|364.61|362.91|8
1729419770000|2024-10-20 10:22:50|364.61|362.91|364.61|362.91|364.61|362.91|364.58|362.88|6
1729419780000|2024-10-20 10:23:00|364.62|362.92|364.75|363.05|364.75|363.05|364.62|362.92|11
1729419800000|2024-10-20 10:23:20|364.74|363.04|364.75|363.05|364.75|363.05|364.73|363.03|4
1729419810000|2024-10-20 10:23:30|364.74|363.04|364.74|363.04|364.74|363.04|364.73|363.03|3
1729419820000|2024-10-20 10:23:40|364.78|363.08|364.77|363.07|364.78|363.08|364.77|363.07|2
1729419830000|2024-10-20 10:23:50|364.76|363.06|364.75|363.05|364.76|363.06|364.75|363.05|2
1729419840000|2024-10-20 10:24:00|364.64|362.94|364.73|363.03|364.73|363.03|364.64|362.94|7
1729419850000|2024-10-20 10:24:10|364.74|363.04|364.75|363.05|364.75|363.05|364.73|363.03|6
1729419870000|2024-10-20 10:24:30|364.77|363.07|364.77|363.07|364.77|363.07|364.77|363.07|1
1729419880000|2024-10-20 10:24:40|364.76|363.06|364.69|362.99|364.76|363.06|364.69|362.99|7
1729419890000|2024-10-20 10:24:50|364.49|362.79|364.51|362.81|364.53|362.83|364.44|362.74|11
1729419900000|2024-10-20 10:25:00|364.52|362.82|364.47|362.77|364.54|362.84|364.47|362.77|11
1729419910000|2024-10-20 10:25:10|364.4|362.7|364.58|362.88|364.58|362.88|364.4|362.7|11
1729419920000|2024-10-20 10:25:20|364.57|362.87|364.58|362.88|364.58|362.88|364.56|362.86|8
1729419930000|2024-10-20 10:25:30|364.57|362.87|364.51|362.81|364.57|362.87|364.49|362.79|7
1729419940000|2024-10-20 10:25:40|364.5|362.8|364.5|362.8|364.5|362.8|364.49|362.79|9
1729419950000|2024-10-20 10:25:50|364.49|362.79|364.51|362.81|364.51|362.81|364.49|362.79|13
1729419960000|2024-10-20 10:26:00|364.5|362.8|364.5|362.8|364.5|362.8|364.43|362.73|6
1729419970000|2024-10-20 10:26:10|364.53|362.83|364.63|362.93|364.63|362.93|364.53|362.83|13
1729419980000|2024-10-20 10:26:20|364.62|362.92|364.6|362.9|364.62|362.92|364.6|362.9|4
1729419990000|2024-10-20 10:26:30|364.62|362.92|364.62|362.92|364.62|362.92|364.62|362.92|1
1729420000000|2024-10-20 10:26:40|364.61|362.91|364.61|362.91|364.61|362.91|364.61|362.91|1
1729420010000|2024-10-20 10:26:50|364.62|362.92|364.49|362.79|364.62|362.92|364.48|362.78|16
1729420020000|2024-10-20 10:27:00|364.5|362.8|364.52|362.82|364.52|362.82|364.5|362.8|3
1729420030000|2024-10-20 10:27:10|364.53|362.83|364.43|362.73|364.53|362.83|364.4|362.7|6
1729420040000|2024-10-20 10:27:20|364.44|362.74|364.48|362.78|364.49|362.79|364.44|362.74|4
1729420050000|2024-10-20 10:27:30|364.49|362.79|364.52|362.82|364.52|362.82|364.48|362.78|10
1729420060000|2024-10-20 10:27:40|364.51|362.81|364.51|362.81|364.51|362.81|364.51|362.81|1
1729420070000|2024-10-20 10:27:50|364.52|362.82|364.51|362.81|364.52|362.82|364.51|362.81|6
1729420080000|2024-10-20 10:28:00|364.52|362.82|364.51|362.81|364.52|362.82|364.51|362.81|2
1729420100000|2024-10-20 10:28:20|364.55|362.85|364.57|362.87|364.59|362.89|364.55|362.85|4
1729420110000|2024-10-20 10:28:30|364.59|362.89|364.62|362.92|364.63|362.93|364.58|362.88|9
1729420120000|2024-10-20 10:28:40|364.63|362.93|364.62|362.92|364.63|362.93|364.62|362.92|4
1729420130000|2024-10-20 10:28:50|364.63|362.93|364.74|363.04|364.74|363.04|364.62|362.92|6
1729420140000|2024-10-20 10:29:00|364.77|363.07|364.77|363.07|364.78|363.08|364.75|363.05|6
1729420150000|2024-10-20 10:29:10|364.79|363.09|364.77|363.07|364.79|363.09|364.77|363.07|2
1729420160000|2024-10-20 10:29:20|364.79|363.09|364.79|363.09|364.79|363.09|364.79|363.09|1
1729420200000|2024-10-20 10:30:00|364.87|363.17|364.92|363.22|364.93|363.23|364.87|363.17|8
1729420210000|2024-10-20 10:30:10|364.93|363.23|364.95|363.25|364.95|363.25|364.93|363.23|3
1729420220000|2024-10-20 10:30:20|364.96|363.26|364.96|363.26|364.96|363.26|364.96|363.26|1
1729420230000|2024-10-20 10:30:30|364.97|363.27|364.96|363.26|364.97|363.27|364.96|363.26|2
1729420240000|2024-10-20 10:30:40|364.97|363.27|364.83|363.13|364.97|363.27|364.83|363.13|7
1729420250000|2024-10-20 10:30:50|364.84|363.14|364.91|363.21|364.91|363.21|364.84|363.14|9
1729420260000|2024-10-20 10:31:00|364.9|363.2|364.91|363.21|364.91|363.21|364.9|363.2|2
1729420270000|2024-10-20 10:31:10|364.92|363.22|365.01|363.31|365.01|363.31|364.91|363.21|7
1729420280000|2024-10-20 10:31:20|365.02|363.32|365.05|363.35|365.05|363.35|365|363.3|11
1729420290000|2024-10-20 10:31:30|365.06|363.36|365.07|363.37|365.08|363.38|365.04|363.34|6
1729420300000|2024-10-20 10:31:40|365.08|363.38|365.09|363.39|365.09|363.39|365.07|363.37|12
1729420310000|2024-10-20 10:31:50|365.08|363.38|365.08|363.38|365.08|363.38|365.08|363.38|1
1729420320000|2024-10-20 10:32:00|365.07|363.37|365.02|363.32|365.07|363.37|365.02|363.32|2
1729420330000|2024-10-20 10:32:10|365.04|363.34|364.98|363.28|365.04|363.34|364.98|363.28|4
1729420340000|2024-10-20 10:32:20|364.97|363.27|364.96|363.26|364.97|363.27|364.96|363.26|2
1729420350000|2024-10-20 10:32:30|364.97|363.27|364.97|363.27|365.02|363.32|364.97|363.27|9
1729420360000|2024-10-20 10:32:40|365|363.3|364.99|363.29|365|363.3|364.99|363.29|20
1729420370000|2024-10-20 10:32:50|365|363.3|364.98|363.28|365|363.3|364.98|363.28|9
1729420380000|2024-10-20 10:33:00|364.99|363.29|364.9|363.2|364.99|363.29|364.82|363.12|5
1729420390000|2024-10-20 10:33:10|364.91|363.21|364.91|363.21|364.92|363.22|364.91|363.21|3
1729420400000|2024-10-20 10:33:20|364.92|363.22|364.92|363.22|364.92|363.22|364.91|363.21|3
1729420410000|2024-10-20 10:33:30|364.91|363.21|364.86|363.16|364.92|363.22|364.86|363.16|5
1729420420000|2024-10-20 10:33:40|364.84|363.14|364.82|363.12|364.84|363.14|364.82|363.12|2
1729420430000|2024-10-20 10:33:50|364.8|363.1|364.81|363.11|364.81|363.11|364.79|363.09|3
1729420440000|2024-10-20 10:34:00|364.84|363.14|364.8|363.1|364.86|363.16|364.8|363.1|6
1729420450000|2024-10-20 10:34:10|364.79|363.09|364.79|363.09|364.79|363.09|364.79|363.09|1
1729420460000|2024-10-20 10:34:20|364.8|363.1|364.8|363.1|364.8|363.1|364.8|363.1|1
1729420490000|2024-10-20 10:34:50|364.81|363.11|364.81|363.11|364.81|363.11|364.81|363.11|1
1729420500000|2024-10-20 10:35:00|364.8|363.1|364.8|363.1|364.8|363.1|364.8|363.1|1
1729420510000|2024-10-20 10:35:10|364.79|363.09|364.97|363.27|364.97|363.27|364.78|363.08|7
1729420520000|2024-10-20 10:35:20|364.94|363.24|364.96|363.26|364.97|363.27|364.94|363.24|7
1729420530000|2024-10-20 10:35:30|364.95|363.25|364.97|363.27|364.97|363.27|364.95|363.25|9
1729420540000|2024-10-20 10:35:40|364.99|363.29|365.04|363.34|365.04|363.34|364.98|363.28|6
1729420550000|2024-10-20 10:35:50|365.05|363.35|365.03|363.33|365.06|363.36|365.03|363.33|10
1729420560000|2024-10-20 10:36:00|365.01|363.31|364.97|363.27|365.01|363.31|364.94|363.24|11
1729420570000|2024-10-20 10:36:10|364.98|363.28|364.99|363.29|364.99|363.29|364.98|363.28|2
1729420580000|2024-10-20 10:36:20|364.98|363.28|364.79|363.09|364.98|363.28|364.79|363.09|10
1729420590000|2024-10-20 10:36:30|364.78|363.08|364.69|362.99|364.81|363.11|364.68|362.98|10
1729420600000|2024-10-20 10:36:40|364.7|363|364.7|363|364.7|363|364.69|362.99|7
1729420610000|2024-10-20 10:36:50|364.71|363.01|364.69|362.99|364.72|363.02|364.64|362.94|6
1729420620000|2024-10-20 10:37:00|364.64|362.94|364.45|362.75|364.65|362.95|364.45|362.75|10
1729420630000|2024-10-20 10:37:10|364.47|362.77|364.48|362.78|364.49|362.79|364.44|362.74|8
1729420640000|2024-10-20 10:37:20|364.49|362.79|364.49|362.79|364.49|362.79|364.49|362.79|1
1729420650000|2024-10-20 10:37:30|364.48|362.78|364.36|362.66|364.49|362.79|364.36|362.66|10
1729420660000|2024-10-20 10:37:40|364.35|362.65|364.34|362.64|364.35|362.65|364.29|362.59|10
1729420670000|2024-10-20 10:37:50|364.35|362.65|364.44|362.74|364.45|362.75|364.35|362.65|9
1729420680000|2024-10-20 10:38:00|364.45|362.75|364.47|362.77|364.47|362.77|364.44|362.74|4
1729420690000|2024-10-20 10:38:10|364.46|362.76|364.33|362.63|364.46|362.76|364.33|362.63|7
1729420700000|2024-10-20 10:38:20|364.34|362.64|364.39|362.69|364.39|362.69|364.33|362.63|5
1729420710000|2024-10-20 10:38:30|364.32|362.62|364.36|362.66|364.36|362.66|364.32|362.62|2
1729420720000|2024-10-20 10:38:40|364.37|362.67|364.37|362.67|364.37|362.67|364.36|362.66|3
1729420730000|2024-10-20 10:38:50|364.38|362.68|364.39|362.69|364.39|362.69|364.38|362.68|6
1729420740000|2024-10-20 10:39:00|364.38|362.68|364.34|362.64|364.39|362.69|364.32|362.62|8
1729420750000|2024-10-20 10:39:10|364.35|362.65|364.38|362.68|364.4|362.7|364.35|362.65|7
1729420760000|2024-10-20 10:39:20|364.39|362.69|364.39|362.69|364.39|362.69|364.39|362.69|1
1729420770000|2024-10-20 10:39:30|364.38|362.68|364.43|362.73|364.44|362.74|364.38|362.68|3
1729420780000|2024-10-20 10:39:40|364.36|362.66|364.41|362.71|364.41|362.71|364.34|362.64|11
1729420790000|2024-10-20 10:39:50|364.43|362.73|364.42|362.72|364.43|362.73|364.41|362.71|6
1729420800000|2024-10-20 10:40:00|364.43|362.73|364.34|362.64|364.43|362.73|364.34|362.64|4
1729420810000|2024-10-20 10:40:10|364.32|362.62|364.29|362.59|364.33|362.63|364.29|362.59|6
1729420820000|2024-10-20 10:40:20|364.28|362.58|364.27|362.57|364.28|362.58|364.27|362.57|2
1729420830000|2024-10-20 10:40:30|364.26|362.56|364.26|362.56|364.26|362.56|364.26|362.56|1
1729420850000|2024-10-20 10:40:50|364.29|362.59|364.29|362.59|364.29|362.59|364.29|362.59|1
1729420860000|2024-10-20 10:41:00|364.31|362.61|364.34|362.64|364.38|362.68|364.31|362.61|10
1729420870000|2024-10-20 10:41:10|364.36|362.66|364.37|362.67|364.37|362.67|364.35|362.65|3
1729420880000|2024-10-20 10:41:20|364.35|362.65|364.3|362.6|364.35|362.65|364.25|362.55|10
1729420890000|2024-10-20 10:41:30|364.29|362.59|364.29|362.59|364.29|362.59|364.29|362.59|1
1729420920000|2024-10-20 10:42:00|364.28|362.58|364.28|362.58|364.28|362.58|364.28|362.58|1
1729420930000|2024-10-20 10:42:10|364.27|362.57|364.27|362.57|364.27|362.57|364.26|362.56|3
1729420950000|2024-10-20 10:42:30|364.26|362.56|364.18|362.48|364.26|362.56|364.17|362.47|3
1729420960000|2024-10-20 10:42:40|364.2|362.5|364.21|362.51|364.23|362.53|364.2|362.5|3
1729420970000|2024-10-20 10:42:50|364.19|362.49|364.19|362.49|364.19|362.49|364.19|362.49|1
1729420980000|2024-10-20 10:43:00|364.21|362.51|364.2|362.5|364.21|362.51|364.19|362.49|10
1729420990000|2024-10-20 10:43:10|364.19|362.49|364.2|362.5|364.21|362.51|364.19|362.49|6
1729421000000|2024-10-20 10:43:20|364.19|362.49|364.16|362.46|364.19|362.49|364.16|362.46|2
1729421010000|2024-10-20 10:43:30|364.17|362.47|364.12|362.42|364.18|362.48|364.1|362.4|6
1729421020000|2024-10-20 10:43:40|364.1|362.4|364.12|362.42|364.12|362.42|364.1|362.4|8
1729421030000|2024-10-20 10:43:50|364.13|362.43|364.23|362.53|364.23|362.53|364.09|362.39|9
1729421040000|2024-10-20 10:44:00|364.24|362.54|364.31|362.61|364.31|362.61|364.24|362.54|6
1729421050000|2024-10-20 10:44:10|364.3|362.6|363.9|362.2|364.3|362.6|363.9|362.2|6
1729421060000|2024-10-20 10:44:20|363.91|362.21|363.92|362.22|364.01|362.31|363.91|362.21|10
1729421070000|2024-10-20 10:44:30|363.94|362.24|363.92|362.22|363.94|362.24|363.92|362.22|3
1729421080000|2024-10-20 10:44:40|363.94|362.24|363.94|362.24|363.96|362.26|363.93|362.23|5
1729421090000|2024-10-20 10:44:50|363.93|362.23|363.89|362.19|363.93|362.23|363.89|362.19|4
1729421100000|2024-10-20 10:45:00|363.85|362.15|363.9|362.2|363.92|362.22|363.76|362.06|12
1729421110000|2024-10-20 10:45:10|363.89|362.19|363.96|362.26|363.96|362.26|363.89|362.19|6
1729421120000|2024-10-20 10:45:20|363.95|362.25|363.97|362.27|363.97|362.27|363.95|362.25|3
1729421130000|2024-10-20 10:45:30|363.99|362.29|363.99|362.29|363.99|362.29|363.99|362.29|1
1729421150000|2024-10-20 10:45:50|364.06|362.36|364.1|362.4|364.1|362.4|364.04|362.34|9
1729421160000|2024-10-20 10:46:00|364.09|362.39|364.11|362.41|364.11|362.41|364.09|362.39|3
1729421170000|2024-10-20 10:46:10|364.15|362.45|364.16|362.46|364.21|362.51|364.15|362.45|11
1729421190000|2024-10-20 10:46:30|364.13|362.43|364.13|362.43|364.13|362.43|364.1|362.4|13
1729421200000|2024-10-20 10:46:40|364.14|362.44|364.09|362.39|364.15|362.45|364.06|362.36|11
1729421210000|2024-10-20 10:46:50|364.07|362.37|364.11|362.41|364.11|362.41|364.07|362.37|13
1729421220000|2024-10-20 10:47:00|364.12|362.42|364.18|362.48|364.19|362.49|364.12|362.42|8
1729421230000|2024-10-20 10:47:10|364.2|362.5|364.17|362.47|364.2|362.5|364.17|362.47|7
1729421240000|2024-10-20 10:47:20|364.19|362.49|364.19|362.49|364.19|362.49|364.19|362.49|1
1729421250000|2024-10-20 10:47:30|364.2|362.5|364.19|362.49|364.2|362.5|364.19|362.49|4
1729421260000|2024-10-20 10:47:40|364.2|362.5|364.2|362.5|364.2|362.5|364.19|362.49|5
1729421270000|2024-10-20 10:47:50|364.18|362.48|364.14|362.44|364.18|362.48|364.13|362.43|3
1729421280000|2024-10-20 10:48:00|364.13|362.43|364.05|362.35|364.13|362.43|364.05|362.35|3
1729421290000|2024-10-20 10:48:10|364.04|362.34|364.02|362.32|364.04|362.34|364|362.3|16
1729421300000|2024-10-20 10:48:20|364.05|362.35|364.05|362.35|364.06|362.36|364.05|362.35|7
1729421310000|2024-10-20 10:48:30|364.06|362.36|364.05|362.35|364.06|362.36|364.05|362.35|10
1729421320000|2024-10-20 10:48:40|364.07|362.37|364.04|362.34|364.07|362.37|364.04|362.34|2
1729421330000|2024-10-20 10:48:50|364.03|362.33|364.11|362.41|364.12|362.42|364|362.3|9
1729421340000|2024-10-20 10:49:00|364.08|362.38|364.1|362.4|364.1|362.4|364.06|362.36|11
1729421350000|2024-10-20 10:49:10|364.11|362.41|364.11|362.41|364.11|362.41|364.11|362.41|1
1729421370000|2024-10-20 10:49:30|364.12|362.42|364.12|362.42|364.14|362.44|364.12|362.42|3
1729421380000|2024-10-20 10:49:40|364.11|362.41|364.11|362.41|364.11|362.41|364.11|362.41|1
1729421400000|2024-10-20 10:50:00|364.03|362.33|363.97|362.27|364.03|362.33|363.97|362.27|3
1729421410000|2024-10-20 10:50:10|363.99|362.29|364.02|362.32|364.03|362.33|363.99|362.29|12
1729421430000|2024-10-20 10:50:30|364.03|362.33|364.01|362.31|364.03|362.33|363.96|362.26|10
1729421440000|2024-10-20 10:50:40|364.02|362.32|364.03|362.33|364.03|362.33|364.02|362.32|2
1729421450000|2024-10-20 10:50:50|364.04|362.34|364.09|362.39|364.11|362.41|364.04|362.34|5
1729421460000|2024-10-20 10:51:00|364.08|362.38|364.08|362.38|364.08|362.38|364.08|362.38|1
1729421480000|2024-10-20 10:51:20|364.02|362.32|363.95|362.25|364.02|362.32|363.94|362.24|5
1729421490000|2024-10-20 10:51:30|363.98|362.28|363.99|362.29|363.99|362.29|363.98|362.28|2
1729421510000|2024-10-20 10:51:50|363.98|362.28|363.97|362.27|363.98|362.28|363.95|362.25|8
1729421520000|2024-10-20 10:52:00|363.98|362.28|363.98|362.28|363.98|362.28|363.97|362.27|3
1729421530000|2024-10-20 10:52:10|363.97|362.27|363.97|362.27|363.97|362.27|363.91|362.21|7
1729421540000|2024-10-20 10:52:20|363.95|362.25|363.95|362.25|363.98|362.28|363.95|362.25|5
1729421550000|2024-10-20 10:52:30|363.98|362.28|364.02|362.32|364.02|362.32|363.98|362.28|6
1729421560000|2024-10-20 10:52:40|364.01|362.31|363.99|362.29|364.02|362.32|363.98|362.28|13
1729421570000|2024-10-20 10:52:50|364|362.3|364|362.3|364|362.3|364|362.3|1
1729421580000|2024-10-20 10:53:00|364.01|362.31|364.02|362.32|364.02|362.32|364.01|362.31|6
1729421590000|2024-10-20 10:53:10|364.04|362.34|364.13|362.43|364.13|362.43|364.03|362.33|6
1729421600000|2024-10-20 10:53:20|364.14|362.44|364.14|362.44|364.16|362.46|364.14|362.44|3
1729421610000|2024-10-20 10:53:30|364.17|362.47|364.18|362.48|364.18|362.48|364.14|362.44|6
1729421620000|2024-10-20 10:53:40|364.17|362.47|364.1|362.4|364.17|362.47|364.1|362.4|4
1729421630000|2024-10-20 10:53:50|364.11|362.41|364.09|362.39|364.12|362.42|364.09|362.39|4
1729421640000|2024-10-20 10:54:00|364.11|362.41|364.11|362.41|364.11|362.41|364.1|362.4|3
1729421650000|2024-10-20 10:54:10|364.1|362.4|364.01|362.31|364.1|362.4|364.01|362.31|6
1729421660000|2024-10-20 10:54:20|364|362.3|363.96|362.26|364|362.3|363.95|362.25|4
1729421670000|2024-10-20 10:54:30|364|362.3|363.95|362.25|364|362.3|363.95|362.25|4
1729421680000|2024-10-20 10:54:40|363.96|362.26|363.99|362.29|363.99|362.29|363.95|362.25|6
1729421690000|2024-10-20 10:54:50|364|362.3|363.99|362.29|364|362.3|363.99|362.29|4
1729421710000|2024-10-20 10:55:10|364|362.3|364.18|362.48|364.18|362.48|364|362.3|10
1729421720000|2024-10-20 10:55:20|364.17|362.47|364.18|362.48|364.19|362.49|364.17|362.47|6
1729421730000|2024-10-20 10:55:30|364.2|362.5|364.2|362.5|364.22|362.52|364.2|362.5|3
1729421740000|2024-10-20 10:55:40|364.19|362.49|364.12|362.42|364.19|362.49|364.12|362.42|4
1729421750000|2024-10-20 10:55:50|364.13|362.43|364.13|362.43|364.13|362.43|364.12|362.42|5
1729421760000|2024-10-20 10:56:00|364.12|362.42|363.97|362.27|364.12|362.42|363.97|362.27|8
1729421770000|2024-10-20 10:56:10|363.98|362.28|363.95|362.25|363.98|362.28|363.95|362.25|5
1729421780000|2024-10-20 10:56:20|363.97|362.27|363.98|362.28|363.99|362.29|363.96|362.26|9
1729421790000|2024-10-20 10:56:30|363.99|362.29|363.99|362.29|363.99|362.29|363.98|362.28|11
1729421800000|2024-10-20 10:56:40|364|362.3|364|362.3|364|362.3|364|362.3|1
1729421810000|2024-10-20 10:56:50|364.05|362.35|364.07|362.37|364.07|362.37|364.04|362.34|7
1729421820000|2024-10-20 10:57:00|364.08|362.38|364.08|362.38|364.08|362.38|364.08|362.38|1
1729421830000|2024-10-20 10:57:10|364.17|362.47|364.25|362.55|364.25|362.55|364.17|362.47|7
1729421840000|2024-10-20 10:57:20|364.26|362.56|364.25|362.55|364.26|362.56|364.25|362.55|4
1729421850000|2024-10-20 10:57:30|364.26|362.56|364.25|362.55|364.26|362.56|364.25|362.55|2
1729421860000|2024-10-20 10:57:40|364.23|362.53|364.2|362.5|364.23|362.53|364.19|362.49|7
1729421870000|2024-10-20 10:57:50|364.19|362.49|364.16|362.46|364.19|362.49|364.14|362.44|9
1729421880000|2024-10-20 10:58:00|364.17|362.47|364.15|362.45|364.17|362.47|364.11|362.41|8
1729421890000|2024-10-20 10:58:10|364.16|362.46|364.14|362.44|364.16|362.46|364.14|362.44|3
1729421900000|2024-10-20 10:58:20|364.15|362.45|364.15|362.45|364.15|362.45|364.15|362.45|1
1729421910000|2024-10-20 10:58:30|364.18|362.48|364.27|362.57|364.27|362.57|364.15|362.45|6
1729421920000|2024-10-20 10:58:40|364.28|362.58|364.27|362.57|364.28|362.58|364.25|362.55|4
1729421930000|2024-10-20 10:58:50|364.3|362.6|364.29|362.59|364.3|362.6|364.29|362.59|6
1729421940000|2024-10-20 10:59:00|364.28|362.58|364.23|362.53|364.29|362.59|364.23|362.53|14
1729421950000|2024-10-20 10:59:10|364.24|362.54|364.24|362.54|364.24|362.54|364.24|362.54|1
1729421960000|2024-10-20 10:59:20|364.25|362.55|364.26|362.56|364.26|362.56|364.25|362.55|2
1729421970000|2024-10-20 10:59:30|364.25|362.55|364.19|362.49|364.25|362.55|364.18|362.48|7
1729421980000|2024-10-20 10:59:40|364.22|362.52|364.22|362.52|364.22|362.52|364.21|362.51|5
1729421990000|2024-10-20 10:59:50|364.23|362.53|364.21|362.51|364.23|362.53|364.21|362.51|9
1729422000000|2024-10-20 11:00:00|364.22|362.52|364.23|362.53|364.23|362.53|364.21|362.51|14
1729422010000|2024-10-20 11:00:10|364.22|362.52|364.22|362.52|364.22|362.52|364.22|362.52|1
1729422020000|2024-10-20 11:00:20|364.23|362.53|364.21|362.51|364.25|362.55|364.2|362.5|7
1729422030000|2024-10-20 11:00:30|364.22|362.52|364.29|362.59|364.29|362.59|364.22|362.52|6
1729422040000|2024-10-20 11:00:40|364.3|362.6|364.31|362.61|364.34|362.64|364.3|362.6|9
1729422050000|2024-10-20 11:00:50|364.29|362.59|364.25|362.55|364.29|362.59|364.25|362.55|5
1729422060000|2024-10-20 11:01:00|364.2|362.5|364.27|362.57|364.27|362.57|364.2|362.5|5
1729422070000|2024-10-20 11:01:10|364.33|362.63|364.33|362.63|364.33|362.63|364.31|362.61|4
1729422080000|2024-10-20 11:01:20|364.35|362.65|364.4|362.7|364.4|362.7|364.35|362.65|2
1729422090000|2024-10-20 11:01:30|364.43|362.73|364.43|362.73|364.43|362.73|364.4|362.7|6
1729422100000|2024-10-20 11:01:40|364.44|362.74|364.49|362.79|364.49|362.79|364.44|362.74|9
1729422110000|2024-10-20 11:01:50|364.5|362.8|364.52|362.82|364.52|362.82|364.5|362.8|7
1729422120000|2024-10-20 11:02:00|364.51|362.81|364.46|362.76|364.52|362.82|364.44|362.74|7
1729422130000|2024-10-20 11:02:10|364.47|362.77|364.4|362.7|364.5|362.8|364.37|362.67|10
1729422140000|2024-10-20 11:02:20|364.41|362.71|364.48|362.78|364.48|362.78|364.41|362.71|6
1729422150000|2024-10-20 11:02:30|364.49|362.79|364.51|362.81|364.51|362.81|364.48|362.78|5
1729422160000|2024-10-20 11:02:40|364.5|362.8|364.52|362.82|364.52|362.82|364.5|362.8|3
1729422170000|2024-10-20 11:02:50|364.55|362.85|364.52|362.82|364.55|362.85|364.52|362.82|2
1729422180000|2024-10-20 11:03:00|364.51|362.81|364.4|362.7|364.51|362.81|364.39|362.69|6
1729422190000|2024-10-20 11:03:10|364.41|362.71|364.41|362.71|364.41|362.71|364.41|362.71|1
1729422210000|2024-10-20 11:03:30|364.43|362.73|364.47|362.77|364.47|362.77|364.43|362.73|10
1729422220000|2024-10-20 11:03:40|364.48|362.78|364.48|362.78|364.48|362.78|364.47|362.77|3
1729422240000|2024-10-20 11:04:00|364.51|362.81|364.49|362.79|364.51|362.81|364.49|362.79|2
1729422250000|2024-10-20 11:04:10|364.48|362.78|364.51|362.81|364.51|362.81|364.48|362.78|7
1729422260000|2024-10-20 11:04:20|364.52|362.82|364.52|362.82|364.52|362.82|364.51|362.81|5
1729422270000|2024-10-20 11:04:30|364.53|362.83|364.55|362.85|364.55|362.85|364.53|362.83|2
1729422290000|2024-10-20 11:04:50|364.53|362.83|364.51|362.81|364.53|362.83|364.48|362.78|3
1729422300000|2024-10-20 11:05:00|364.44|362.74|364.39|362.69|364.44|362.74|364.37|362.67|10
1729422310000|2024-10-20 11:05:10|364.35|362.65|364.31|362.61|364.35|362.65|364.27|362.57|7
1729422320000|2024-10-20 11:05:20|364.32|362.62|364.38|362.68|364.38|362.68|364.31|362.61|8
1729422330000|2024-10-20 11:05:30|364.39|362.69|364.41|362.71|364.41|362.71|364.39|362.69|3
1729422340000|2024-10-20 11:05:40|364.4|362.7|364.32|362.62|364.4|362.7|364.3|362.6|8
1729422350000|2024-10-20 11:05:50|364.33|362.63|364.14|362.44|364.34|362.64|364.14|362.44|11
1729422360000|2024-10-20 11:06:00|364.15|362.45|364.33|362.63|364.33|362.63|364.14|362.44|10
1729422370000|2024-10-20 11:06:10|364.34|362.64|364.35|362.65|364.35|362.65|364.33|362.63|18
1729422380000|2024-10-20 11:06:20|364.34|362.64|364.19|362.49|364.34|362.64|364.19|362.49|3
1729422390000|2024-10-20 11:06:30|364.21|362.51|364.21|362.51|364.21|362.51|364.19|362.49|4
1729422400000|2024-10-20 11:06:40|364.22|362.52|364.36|362.66|364.36|362.66|364.22|362.52|11
1729422410000|2024-10-20 11:06:50|364.35|362.65|364.37|362.67|364.37|362.67|364.35|362.65|5
1729422420000|2024-10-20 11:07:00|364.38|362.68|364.29|362.59|364.42|362.72|364.29|362.59|13
1729422430000|2024-10-20 11:07:10|364.3|362.6|364.3|362.6|364.31|362.61|364.29|362.59|9
1729422440000|2024-10-20 11:07:20|364.29|362.59|364.32|362.62|364.32|362.62|364.29|362.59|5
1729422450000|2024-10-20 11:07:30|364.33|362.63|364.3|362.6|364.34|362.64|364.3|362.6|6
1729422460000|2024-10-20 11:07:40|364.31|362.61|364.32|362.62|364.32|362.62|364.31|362.61|2
1729422470000|2024-10-20 11:07:50|364.31|362.61|364.3|362.6|364.31|362.61|364.3|362.6|2
1729422480000|2024-10-20 11:08:00|364.26|362.56|364.23|362.53|364.26|362.56|364.17|362.47|9
1729422490000|2024-10-20 11:08:10|364.24|362.54|364.22|362.52|364.24|362.54|364.22|362.52|2
1729422520000|2024-10-20 11:08:40|364.21|362.51|364.22|362.52|364.22|362.52|364.21|362.51|2
1729422530000|2024-10-20 11:08:50|364.21|362.51|364.08|362.38|364.22|362.52|364.08|362.38|7
1729422540000|2024-10-20 11:09:00|364.09|362.39|364.14|362.44|364.16|362.46|364.09|362.39|9
1729422550000|2024-10-20 11:09:10|364.15|362.45|364.18|362.48|364.18|362.48|364.15|362.45|14
1729422560000|2024-10-20 11:09:20|364.19|362.49|364.2|362.5|364.2|362.5|364.18|362.48|10
1729422570000|2024-10-20 11:09:30|364.25|362.55|364.17|362.47|364.28|362.58|364.16|362.46|12
1729422580000|2024-10-20 11:09:40|364.18|362.48|364.22|362.52|364.22|362.52|364.18|362.48|3
1729422590000|2024-10-20 11:09:50|364.21|362.51|364.23|362.53|364.23|362.53|364.2|362.5|7
1729422600000|2024-10-20 11:10:00|364.28|362.58|364.3|362.6|364.3|362.6|364.28|362.58|6
1729422610000|2024-10-20 11:10:10|364.31|362.61|364.41|362.71|364.41|362.71|364.3|362.6|13
1729422620000|2024-10-20 11:10:20|364.4|362.7|364.42|362.72|364.42|362.72|364.38|362.68|6
1729422630000|2024-10-20 11:10:30|364.45|362.75|364.5|362.8|364.51|362.81|364.45|362.75|11
1729422640000|2024-10-20 11:10:40|364.49|362.79|364.51|362.81|364.53|362.83|364.49|362.79|6
1729422650000|2024-10-20 11:10:50|364.52|362.82|364.52|362.82|364.52|362.82|364.52|362.82|1
1729422660000|2024-10-20 11:11:00|364.51|362.81|364.38|362.68|364.51|362.81|364.37|362.67|5
1729422670000|2024-10-20 11:11:10|364.37|362.67|364.41|362.71|364.42|362.72|364.37|362.67|7
1729422680000|2024-10-20 11:11:20|364.39|362.69|364.4|362.7|364.41|362.71|364.38|362.68|5
1729422690000|2024-10-20 11:11:30|364.41|362.71|364.4|362.7|364.41|362.71|364.39|362.69|8
1729422700000|2024-10-20 11:11:40|364.37|362.67|364.38|362.68|364.38|362.68|364.31|362.61|7
1729422710000|2024-10-20 11:11:50|364.39|362.69|364.56|362.86|364.56|362.86|364.39|362.69|13
1729422720000|2024-10-20 11:12:00|364.54|362.84|364.58|362.88|364.58|362.88|364.54|362.84|6
1729422730000|2024-10-20 11:12:10|364.57|362.87|364.58|362.88|364.58|362.88|364.57|362.87|2
1729422740000|2024-10-20 11:12:20|364.59|362.89|364.64|362.94|364.65|362.95|364.59|362.89|5
1729422750000|2024-10-20 11:12:30|364.65|362.95|364.66|362.96|364.66|362.96|364.65|362.95|2
1729422760000|2024-10-20 11:12:40|364.67|362.97|364.83|363.13|364.83|363.13|364.67|362.97|8
1729422770000|2024-10-20 11:12:50|364.8|363.1|364.81|363.11|364.81|363.11|364.8|363.1|2
1729422780000|2024-10-20 11:13:00|364.82|363.12|364.82|363.12|364.82|363.12|364.82|363.12|1
1729422790000|2024-10-20 11:13:10|364.81|363.11|364.85|363.15|364.85|363.15|364.81|363.11|7
1729422800000|2024-10-20 11:13:20|364.84|363.14|364.83|363.13|364.85|363.15|364.83|363.13|3
1729422810000|2024-10-20 11:13:30|364.84|363.14|364.77|363.07|364.84|363.14|364.74|363.04|7
1729422820000|2024-10-20 11:13:40|364.78|363.08|364.81|363.11|364.81|363.11|364.78|363.08|4
1729422830000|2024-10-20 11:13:50|364.82|363.12|364.82|363.12|364.84|363.14|364.82|363.12|5
1729422840000|2024-10-20 11:14:00|364.67|362.97|364.65|362.95|364.68|362.98|364.65|362.95|4
1729422850000|2024-10-20 11:14:10|364.7|363|364.7|363|364.7|363|364.7|363|1
1729422880000|2024-10-20 11:14:40|364.74|363.04|364.72|363.02|364.74|363.04|364.72|363.02|2
1729422890000|2024-10-20 11:14:50|364.77|363.07|364.83|363.13|364.85|363.15|364.77|363.07|6
1729422900000|2024-10-20 11:15:00|364.85|363.15|364.86|363.16|364.86|363.16|364.84|363.14|7
1729422910000|2024-10-20 11:15:10|364.89|363.19|364.55|362.85|364.89|363.19|364.47|362.77|11
1729422920000|2024-10-20 11:15:20|364.56|362.86|364.62|362.92|364.62|362.92|364.56|362.86|5
1729422930000|2024-10-20 11:15:30|364.65|362.95|364.67|362.97|364.71|363.01|364.65|362.95|6
1729422940000|2024-10-20 11:15:40|364.69|362.99|364.71|363.01|364.71|363.01|364.69|362.99|2
1729422950000|2024-10-20 11:15:50|364.73|363.03|364.72|363.02|364.73|363.03|364.72|363.02|2
1729422960000|2024-10-20 11:16:00|364.73|363.03|364.73|363.03|364.73|363.03|364.72|363.02|5
1729422970000|2024-10-20 11:16:10|364.74|363.04|364.74|363.04|364.74|363.04|364.74|363.04|1
1729422980000|2024-10-20 11:16:20|364.8|363.1|364.87|363.17|364.9|363.2|364.8|363.1|11
1729422990000|2024-10-20 11:16:30|364.88|363.18|364.92|363.22|364.92|363.22|364.88|363.18|5
1729423000000|2024-10-20 11:16:40|364.96|363.26|364.96|363.26|364.96|363.26|364.96|363.26|1
1729423010000|2024-10-20 11:16:50|364.97|363.27|364.95|363.25|364.97|363.27|364.95|363.25|3
1729423020000|2024-10-20 11:17:00|364.96|363.26|364.96|363.26|364.97|363.27|364.96|363.26|3
1729423030000|2024-10-20 11:17:10|364.97|363.27|365|363.3|365|363.3|364.97|363.27|8
1729423040000|2024-10-20 11:17:20|365.01|363.31|365.01|363.31|365.01|363.31|365.01|363.31|1
1729423050000|2024-10-20 11:17:30|365.04|363.34|365.07|363.37|365.07|363.37|365.04|363.34|9
1729423060000|2024-10-20 11:17:40|365.11|363.41|365.12|363.42|365.13|363.43|365.11|363.41|3
1729423070000|2024-10-20 11:17:50|365.11|363.41|365.11|363.41|365.12|363.42|365.11|363.41|5
1729423080000|2024-10-20 11:18:00|365.1|363.4|365|363.3|365.1|363.4|364.98|363.28|10
1729423090000|2024-10-20 11:18:10|364.99|363.29|364.94|363.24|364.99|363.29|364.9|363.2|10
1729423100000|2024-10-20 11:18:20|364.95|363.25|365.02|363.32|365.02|363.32|364.95|363.25|4
1729423110000|2024-10-20 11:18:30|365.01|363.31|365.02|363.32|365.02|363.32|365.01|363.31|2
1729423120000|2024-10-20 11:18:40|365.01|363.31|364.98|363.28|365.02|363.32|364.98|363.28|4
1729423140000|2024-10-20 11:19:00|365.02|363.32|364.99|363.29|365.02|363.32|364.98|363.28|10
1729423160000|2024-10-20 11:19:20|365.06|363.36|365.17|363.47|365.17|363.47|365.06|363.36|5
1729423170000|2024-10-20 11:19:30|365.16|363.46|365.15|363.45|365.16|363.46|365.14|363.44|3
1729423180000|2024-10-20 11:19:40|365.16|363.46|365.18|363.48|365.19|363.49|365.16|363.46|5
1729423190000|2024-10-20 11:19:50|365.11|363.41|365.1|363.4|365.16|363.46|365.09|363.39|6
1729423200000|2024-10-20 11:20:00|365.09|363.39|365.05|363.35|365.14|363.44|365.05|363.35|5
1729423210000|2024-10-20 11:20:10|365.04|363.34|365.04|363.34|365.04|363.34|365.04|363.34|1
1729423220000|2024-10-20 11:20:20|365.05|363.35|365.05|363.35|365.05|363.35|365.05|363.35|1
1729423230000|2024-10-20 11:20:30|365.04|363.34|365.04|363.34|365.07|363.37|365.04|363.34|3
1729423240000|2024-10-20 11:20:40|365.05|363.35|365.07|363.37|365.07|363.37|365.05|363.35|4
1729423250000|2024-10-20 11:20:50|365.08|363.38|365.07|363.37|365.08|363.38|365.07|363.37|2
1729423260000|2024-10-20 11:21:00|365.06|363.36|365.05|363.35|365.06|363.36|365.05|363.35|4
1729423270000|2024-10-20 11:21:10|365.06|363.36|365.01|363.31|365.06|363.36|364.99|363.29|5
1729423280000|2024-10-20 11:21:20|365|363.3|364.99|363.29|365|363.3|364.96|363.26|4
1729423290000|2024-10-20 11:21:30|365|363.3|365|363.3|365|363.3|365|363.3|1
1729423300000|2024-10-20 11:21:40|365.03|363.33|365.09|363.39|365.09|363.39|365.03|363.33|4
1729423310000|2024-10-20 11:21:50|365.11|363.41|365.16|363.46|365.16|363.46|365.11|363.41|6
1729423320000|2024-10-20 11:22:00|365.05|363.35|365.1|363.4|365.1|363.4|365.03|363.33|11
1729423330000|2024-10-20 11:22:10|365.11|363.41|365.04|363.34|365.11|363.41|365.02|363.32|9
1729423340000|2024-10-20 11:22:20|365.05|363.35|365.07|363.37|365.07|363.37|365.05|363.35|3
1729423360000|2024-10-20 11:22:40|365.06|363.36|365.06|363.36|365.06|363.36|365.06|363.36|1
1729423370000|2024-10-20 11:22:50|365.07|363.37|365.06|363.36|365.07|363.37|365.06|363.36|4
1729423380000|2024-10-20 11:23:00|365.07|363.37|365.15|363.45|365.15|363.45|365.06|363.36|9
1729423390000|2024-10-20 11:23:10|365.16|363.46|365.16|363.46|365.16|363.46|365.16|363.46|1
1729423400000|2024-10-20 11:23:20|365.17|363.47|365.17|363.47|365.19|363.49|365.16|363.46|10
1729423410000|2024-10-20 11:23:30|365.18|363.48|365.18|363.48|365.18|363.48|365.17|363.47|5
1729423420000|2024-10-20 11:23:40|365.17|363.47|365.17|363.47|365.17|363.47|365.17|363.47|1
1729423430000|2024-10-20 11:23:50|365.16|363.46|365.13|363.43|365.16|363.46|365.06|363.36|7
1729423440000|2024-10-20 11:24:00|365.12|363.42|365.11|363.41|365.12|363.42|365.1|363.4|7
1729423450000|2024-10-20 11:24:10|365.12|363.42|365.13|363.43|365.15|363.45|365.12|363.42|8
1729423490000|2024-10-20 11:24:50|365.14|363.44|365.11|363.41|365.14|363.44|365.01|363.31|10
1729423500000|2024-10-20 11:25:00|365.12|363.42|365.22|363.52|365.22|363.52|365.12|363.42|4
1729423510000|2024-10-20 11:25:10|365.26|363.56|365.23|363.53|365.27|363.57|365.21|363.51|7
1729423520000|2024-10-20 11:25:20|365.2|363.5|365.14|363.44|365.2|363.5|365.13|363.43|6
1729423530000|2024-10-20 11:25:30|365.13|363.43|365.21|363.51|365.21|363.51|365.13|363.43|7
1729423540000|2024-10-20 11:25:40|365.22|363.52|365.21|363.51|365.23|363.53|365.21|363.51|4
1729423560000|2024-10-20 11:26:00|365.2|363.5|365.12|363.42|365.21|363.51|365.1|363.4|8
1729423570000|2024-10-20 11:26:10|365.11|363.41|365.17|363.47|365.17|363.47|365.11|363.41|8
1729423580000|2024-10-20 11:26:20|365.15|363.45|365.18|363.48|365.18|363.48|365.15|363.45|4
1729423630000|2024-10-20 11:27:10|365.19|363.49|365.18|363.48|365.19|363.49|365.18|363.48|4
1729423650000|2024-10-20 11:27:30|365.19|363.49|365.18|363.48|365.19|363.49|365.18|363.48|2
1729423660000|2024-10-20 11:27:40|365.19|363.49|365.2|363.5|365.2|363.5|365.19|363.49|2
1729423680000|2024-10-20 11:28:00|365.19|363.49|365.18|363.48|365.19|363.49|365.13|363.43|11
1729423700000|2024-10-20 11:28:20|365.19|363.49|365.1|363.4|365.19|363.49|365.1|363.4|6
1729423710000|2024-10-20 11:28:30|365.11|363.41|365.18|363.48|365.18|363.48|365.11|363.41|3
1729423720000|2024-10-20 11:28:40|365.22|363.52|365.22|363.52|365.22|363.52|365.22|363.52|1
1729423730000|2024-10-20 11:28:50|365.36|363.66|365.29|363.59|365.36|363.66|365.29|363.59|13
1729423740000|2024-10-20 11:29:00|365.3|363.6|365.31|363.61|365.31|363.61|365.29|363.59|4
1729423750000|2024-10-20 11:29:10|365.3|363.6|365.32|363.62|365.37|363.67|365.29|363.59|11
1729423760000|2024-10-20 11:29:20|365.33|363.63|365.31|363.61|365.33|363.63|365.31|363.61|3
1729423770000|2024-10-20 11:29:30|365.3|363.6|365.2|363.5|365.31|363.61|365.19|363.49|7
1729423780000|2024-10-20 11:29:40|365.19|363.49|365.16|363.46|365.19|363.49|365.12|363.42|8
1729423790000|2024-10-20 11:29:50|365.17|363.47|365.09|363.39|365.2|363.5|365.09|363.39|7
1729423800000|2024-10-20 11:30:00|365.14|363.44|365.06|363.36|365.14|363.44|364.99|363.29|16
1729423810000|2024-10-20 11:30:10|365.07|363.37|365.1|363.4|365.1|363.4|365.07|363.37|4
1729423820000|2024-10-20 11:30:20|365.08|363.38|365.07|363.37|365.08|363.38|364.98|363.28|12
1729423830000|2024-10-20 11:30:30|365.08|363.38|365.19|363.49|365.26|363.56|365.08|363.38|11
1729423840000|2024-10-20 11:30:40|365.2|363.5|365.24|363.54|365.25|363.55|365.2|363.5|8
1729423850000|2024-10-20 11:30:50|365.26|363.56|365.25|363.55|365.26|363.56|365.25|363.55|2
1729423860000|2024-10-20 11:31:00|365.26|363.56|365.28|363.58|365.28|363.58|365.26|363.56|3
1729423870000|2024-10-20 11:31:10|365.26|363.56|365.2|363.5|365.26|363.56|365.16|363.46|5
1729423880000|2024-10-20 11:31:20|365.21|363.51|365.29|363.59|365.29|363.59|365.21|363.51|9
1729423890000|2024-10-20 11:31:30|365.28|363.58|365.22|363.52|365.28|363.58|365.16|363.46|11
1729423900000|2024-10-20 11:31:40|365.21|363.51|365.22|363.52|365.23|363.53|365.21|363.51|4
1729423910000|2024-10-20 11:31:50|365.21|363.51|365.2|363.5|365.21|363.51|365.2|363.5|2
1729423920000|2024-10-20 11:32:00|365.19|363.49|365.19|363.49|365.2|363.5|365.19|363.49|3
1729423970000|2024-10-20 11:32:50|365.2|363.5|365.2|363.5|365.2|363.5|365.2|363.5|1
1729423980000|2024-10-20 11:33:00|365.24|363.54|365|363.3|365.24|363.54|364.96|363.26|10
1729423990000|2024-10-20 11:33:10|364.98|363.28|364.92|363.22|364.99|363.29|364.9|363.2|6
1729424000000|2024-10-20 11:33:20|364.93|363.23|365.15|363.45|365.15|363.45|364.93|363.23|9
1729424010000|2024-10-20 11:33:30|365.16|363.46|365.16|363.46|365.16|363.46|365.15|363.45|3
1729424020000|2024-10-20 11:33:40|365.21|363.51|365.15|363.45|365.21|363.51|365.14|363.44|4
1729424030000|2024-10-20 11:33:50|365.16|363.46|365.15|363.45|365.16|363.46|365.15|363.45|2
1729424040000|2024-10-20 11:34:00|365.13|363.43|365.13|363.43|365.13|363.43|365.13|363.43|1
1729424050000|2024-10-20 11:34:10|365.15|363.45|365.15|363.45|365.15|363.45|365.14|363.44|3
1729424060000|2024-10-20 11:34:20|365.14|363.44|365.07|363.37|365.14|363.44|365.05|363.35|5
1729424070000|2024-10-20 11:34:30|365.06|363.36|365.09|363.39|365.09|363.39|365.04|363.34|8
1729424080000|2024-10-20 11:34:40|365.1|363.4|365.09|363.39|365.11|363.41|365.09|363.39|8
1729424090000|2024-10-20 11:34:50|365.11|363.41|365.12|363.42|365.12|363.42|364.96|363.26|7
1729424100000|2024-10-20 11:35:00|365.18|363.48|365.11|363.41|365.18|363.48|365.11|363.41|13
1729424110000|2024-10-20 11:35:10|365.1|363.4|364.78|363.08|365.1|363.4|364.75|363.05|16
1729424120000|2024-10-20 11:35:20|364.79|363.09|364.87|363.17|364.87|363.17|364.79|363.09|13
1729424130000|2024-10-20 11:35:30|364.88|363.18|364.97|363.27|364.99|363.29|364.88|363.18|7
1729424140000|2024-10-20 11:35:40|364.99|363.29|365.04|363.34|365.04|363.34|364.99|363.29|8
1729424150000|2024-10-20 11:35:50|365.03|363.33|364.91|363.21|365.03|363.33|364.87|363.17|14
1729424160000|2024-10-20 11:36:00|364.92|363.22|364.97|363.27|364.97|363.27|364.92|363.22|8
1729424170000|2024-10-20 11:36:10|364.96|363.26|364.96|363.26|364.96|363.26|364.94|363.24|4
1729424180000|2024-10-20 11:36:20|364.95|363.25|364.94|363.24|364.95|363.25|364.89|363.19|4
1729424190000|2024-10-20 11:36:30|364.95|363.25|364.86|363.16|364.96|363.26|364.86|363.16|8
1729424200000|2024-10-20 11:36:40|364.82|363.12|364.84|363.14|364.84|363.14|364.82|363.12|5
1729424210000|2024-10-20 11:36:50|364.85|363.15|364.88|363.18|364.88|363.18|364.85|363.15|4
1729424220000|2024-10-20 11:37:00|364.86|363.16|364.83|363.13|364.87|363.17|364.82|363.12|6
1729424230000|2024-10-20 11:37:10|364.82|363.12|364.83|363.13|364.83|363.13|364.82|363.12|8
1729424240000|2024-10-20 11:37:20|364.84|363.14|364.85|363.15|364.86|363.16|364.84|363.14|5
1729424250000|2024-10-20 11:37:30|364.86|363.16|364.87|363.17|364.87|363.17|364.86|363.16|2
1729424260000|2024-10-20 11:37:40|364.88|363.18|364.98|363.28|364.98|363.28|364.88|363.18|4
1729424270000|2024-10-20 11:37:50|364.99|363.29|365.09|363.39|365.09|363.39|364.99|363.29|9
1729424280000|2024-10-20 11:38:00|365.08|363.38|365.11|363.41|365.11|363.41|365.08|363.38|6
1729424290000|2024-10-20 11:38:10|365.1|363.4|365.11|363.41|365.11|363.41|365.1|363.4|4
1729424310000|2024-10-20 11:38:30|365.1|363.4|365.08|363.38|365.11|363.41|365.08|363.38|5
1729424320000|2024-10-20 11:38:40|365.06|363.36|365|363.3|365.06|363.36|364.95|363.25|9
1729424330000|2024-10-20 11:38:50|364.95|363.25|364.92|363.22|364.95|363.25|364.87|363.17|8
1729424340000|2024-10-20 11:39:00|364.93|363.23|364.91|363.21|364.93|363.23|364.9|363.2|9
1729424350000|2024-10-20 11:39:10|364.92|363.22|364.93|363.23|364.93|363.23|364.92|363.22|2
1729424360000|2024-10-20 11:39:20|364.92|363.22|364.96|363.26|364.96|363.26|364.92|363.22|5
1729424370000|2024-10-20 11:39:30|364.95|363.25|364.9|363.2|364.96|363.26|364.9|363.2|4
1729424380000|2024-10-20 11:39:40|365|363.3|365.18|363.48|365.19|363.49|365|363.3|8
1729424390000|2024-10-20 11:39:50|365.16|363.46|365.19|363.49|365.19|363.49|365.15|363.45|5
1729424400000|2024-10-20 11:40:00|365.2|363.5|365.19|363.49|365.2|363.5|365.16|363.46|10
1729424410000|2024-10-20 11:40:10|365.2|363.5|365.13|363.43|365.2|363.5|365.13|363.43|4
1729424420000|2024-10-20 11:40:20|365.14|363.44|365.14|363.44|365.14|363.44|365.13|363.43|3
1729424430000|2024-10-20 11:40:30|365.13|363.43|365.17|363.47|365.17|363.47|365.13|363.43|5
1729424440000|2024-10-20 11:40:40|365.14|363.44|365.14|363.44|365.16|363.46|365.14|363.44|3
1729424450000|2024-10-20 11:40:50|365.13|363.43|365.14|363.44|365.14|363.44|365.13|363.43|2
1729424460000|2024-10-20 11:41:00|365.13|363.43|365.16|363.46|365.16|363.46|365.13|363.43|2
1729424470000|2024-10-20 11:41:10|364.69|362.99|364.61|362.91|364.69|362.99|364.51|362.81|16
1729424500000|2024-10-20 11:41:40|364.62|362.92|364.62|362.92|364.62|362.92|364.62|362.92|1
1729424510000|2024-10-20 11:41:50|364.63|362.93|364.63|362.93|364.63|362.93|364.62|362.92|15
1729424520000|2024-10-20 11:42:00|364.62|362.92|364.76|363.06|364.76|363.06|364.62|362.92|10
1729424530000|2024-10-20 11:42:10|364.77|363.07|364.85|363.15|364.86|363.16|364.77|363.07|13
1729424540000|2024-10-20 11:42:20|364.88|363.18|364.85|363.15|364.88|363.18|364.85|363.15|11
1729424550000|2024-10-20 11:42:30|364.86|363.16|364.84|363.14|364.86|363.16|364.84|363.14|3
1729424560000|2024-10-20 11:42:40|364.87|363.17|364.96|363.26|364.96|363.26|364.87|363.17|3
1729424570000|2024-10-20 11:42:50|364.94|363.24|365.01|363.31|365.02|363.32|364.94|363.24|9
1729424580000|2024-10-20 11:43:00|365.02|363.32|365.14|363.44|365.15|363.45|365.02|363.32|11
1729424590000|2024-10-20 11:43:10|365.15|363.45|365.23|363.53|365.24|363.54|365.15|363.45|8
1729424600000|2024-10-20 11:43:20|365.24|363.54|365.27|363.57|365.29|363.59|365.24|363.54|10
1729424610000|2024-10-20 11:43:30|365.26|363.56|365.26|363.56|365.27|363.57|365.26|363.56|3
1729424620000|2024-10-20 11:43:40|365.25|363.55|365.23|363.53|365.25|363.55|365.23|363.53|3
1729424630000|2024-10-20 11:43:50|365.24|363.54|365.23|363.53|365.25|363.55|365.23|363.53|8
1729424640000|2024-10-20 11:44:00|365.24|363.54|365.34|363.64|365.35|363.65|365.24|363.54|9
1729424650000|2024-10-20 11:44:10|365.35|363.65|365.35|363.65|365.35|363.65|365.35|363.65|1
1729424660000|2024-10-20 11:44:20|365.33|363.63|365.24|363.54|365.35|363.65|365.24|363.54|13
1729424680000|2024-10-20 11:44:40|365.23|363.53|365.25|363.55|365.25|363.55|365.23|363.53|2
1729424690000|2024-10-20 11:44:50|365.35|363.65|365.32|363.62|365.35|363.65|365.31|363.61|3
1729424700000|2024-10-20 11:45:00|365.31|363.61|365.32|363.62|365.32|363.62|365.31|363.61|2
1729424710000|2024-10-20 11:45:10|365.31|363.61|365.25|363.55|365.32|363.62|365.25|363.55|9
1729424720000|2024-10-20 11:45:20|365.26|363.56|365.25|363.55|365.26|363.56|365.25|363.55|2
1729424730000|2024-10-20 11:45:30|365.16|363.46|365.06|363.36|365.19|363.49|365.06|363.36|7
1729424740000|2024-10-20 11:45:40|365.07|363.37|365.15|363.45|365.15|363.45|365.06|363.36|8
1729424750000|2024-10-20 11:45:50|365.16|363.46|365.18|363.48|365.18|363.48|365.16|363.46|2
1729424760000|2024-10-20 11:46:00|365.26|363.56|365.34|363.64|365.34|363.64|365.22|363.52|6
1729424770000|2024-10-20 11:46:10|365.33|363.63|365.3|363.6|365.33|363.63|365.29|363.59|6
1729424780000|2024-10-20 11:46:20|365.29|363.59|365.25|363.55|365.29|363.59|365.25|363.55|4
1729424790000|2024-10-20 11:46:30|365.26|363.56|365.26|363.56|365.26|363.56|365.25|363.55|5
1729424810000|2024-10-20 11:46:50|365.27|363.57|365.46|363.76|365.5|363.8|365.27|363.57|10
1729424820000|2024-10-20 11:47:00|365.47|363.77|365.5|363.8|365.51|363.81|365.46|363.76|10
1729424830000|2024-10-20 11:47:10|365.48|363.78|365.49|363.79|365.49|363.79|365.47|363.77|6
1729424840000|2024-10-20 11:47:20|365.5|363.8|365.49|363.79|365.5|363.8|365.49|363.79|2
1729424860000|2024-10-20 11:47:40|365.48|363.78|365.46|363.76|365.48|363.78|365.46|363.76|2
1729424870000|2024-10-20 11:47:50|365.47|363.77|365.47|363.77|365.49|363.79|365.47|363.77|3
1729424880000|2024-10-20 11:48:00|365.46|363.76|365.46|363.76|365.46|363.76|365.46|363.76|1
1729424890000|2024-10-20 11:48:10|365.45|363.75|365.45|363.75|365.45|363.75|365.45|363.75|1
1729424900000|2024-10-20 11:48:20|365.46|363.76|365.33|363.63|365.47|363.77|365.32|363.62|5
1729424910000|2024-10-20 11:48:30|365.34|363.64|365.34|363.64|365.36|363.66|365.34|363.64|4
1729424920000|2024-10-20 11:48:40|365.35|363.65|365.34|363.64|365.35|363.65|365.34|363.64|2
1729424930000|2024-10-20 11:48:50|365.35|363.65|365.34|363.64|365.35|363.65|365.34|363.64|6
1729424950000|2024-10-20 11:49:10|365.33|363.63|365.3|363.6|365.33|363.63|365.3|363.6|2
1729424960000|2024-10-20 11:49:20|365.29|363.59|365.3|363.6|365.3|363.6|365.26|363.56|5
1729424970000|2024-10-20 11:49:30|365.31|363.61|365.31|363.61|365.31|363.61|365.31|363.61|1
1729424980000|2024-10-20 11:49:40|365.28|363.58|365.27|363.57|365.28|363.58|365.27|363.57|2
1729425000000|2024-10-20 11:50:00|365.26|363.56|365.15|363.45|365.26|363.56|365.15|363.45|11
1729425010000|2024-10-20 11:50:10|365.16|363.46|365.15|363.45|365.23|363.53|365.15|363.45|8
1729425020000|2024-10-20 11:50:20|365.16|363.46|365.21|363.51|365.22|363.52|365.16|363.46|11
1729425030000|2024-10-20 11:50:30|365.2|363.5|365.18|363.48|365.2|363.5|365.17|363.47|6
1729425040000|2024-10-20 11:50:40|365.19|363.49|364.99|363.29|365.19|363.49|364.97|363.27|9
1729425050000|2024-10-20 11:50:50|365.04|363.34|365.1|363.4|365.12|363.42|365.04|363.34|12
1729425060000|2024-10-20 11:51:00|365.11|363.41|365|363.3|365.12|363.42|364.99|363.29|16
1729425070000|2024-10-20 11:51:10|365.01|363.31|364.99|363.29|365.01|363.31|364.98|363.28|4
1729425080000|2024-10-20 11:51:20|364.98|363.28|364.99|363.29|364.99|363.29|364.96|363.26|3
1729425090000|2024-10-20 11:51:30|365.03|363.33|365.21|363.51|365.23|363.53|365.03|363.33|7
1729425100000|2024-10-20 11:51:40|365.24|363.54|365.24|363.54|365.24|363.54|365.23|363.53|3
1729425120000|2024-10-20 11:52:00|365.25|363.55|365.24|363.54|365.25|363.55|365.24|363.54|2
1729425130000|2024-10-20 11:52:10|365.25|363.55|365.25|363.55|365.25|363.55|365.25|363.55|1
1729425140000|2024-10-20 11:52:20|364.96|363.26|364.96|363.26|364.96|363.26|364.93|363.23|6
1729425150000|2024-10-20 11:52:30|364.95|363.25|364.86|363.16|364.95|363.25|364.82|363.12|8
1729425160000|2024-10-20 11:52:40|364.87|363.17|364.87|363.17|364.9|363.2|364.87|363.17|5
1729425170000|2024-10-20 11:52:50|364.9|363.2|364.87|363.17|364.9|363.2|364.87|363.17|4
1729425180000|2024-10-20 11:53:00|364.95|363.25|364.96|363.26|364.99|363.29|364.93|363.23|9
1729425190000|2024-10-20 11:53:10|364.95|363.25|364.93|363.23|364.95|363.25|364.93|363.23|3
1729425200000|2024-10-20 11:53:20|364.94|363.24|364.95|363.25|364.95|363.25|364.94|363.24|2
1729425210000|2024-10-20 11:53:30|364.93|363.23|364.93|363.23|364.93|363.23|364.93|363.23|1
1729425220000|2024-10-20 11:53:40|364.94|363.24|364.98|363.28|365|363.3|364.94|363.24|9
1729425230000|2024-10-20 11:53:50|364.97|363.27|365.11|363.41|365.11|363.41|364.97|363.27|9
1729425240000|2024-10-20 11:54:00|365.17|363.47|365.13|363.43|365.18|363.48|365.13|363.43|5
1729425250000|2024-10-20 11:54:10|365.12|363.42|365.15|363.45|365.17|363.47|365.12|363.42|12
1729425260000|2024-10-20 11:54:20|365.16|363.46|365.15|363.45|365.16|363.46|365.15|363.45|10
1729425280000|2024-10-20 11:54:40|365.14|363.44|365.14|363.44|365.14|363.44|365.14|363.44|1
1729425300000|2024-10-20 11:55:00|365.12|363.42|365.11|363.41|365.12|363.42|365.09|363.39|3
1729425310000|2024-10-20 11:55:10|365.12|363.42|365.29|363.59|365.37|363.67|365.12|363.42|20
1729425320000|2024-10-20 11:55:20|365.3|363.6|365.24|363.54|365.3|363.6|365.24|363.54|3
1729425330000|2024-10-20 11:55:30|365.25|363.55|365.26|363.56|365.26|363.56|365.25|363.55|2
1729425340000|2024-10-20 11:55:40|365.25|363.55|365.25|363.55|365.25|363.55|365.25|363.55|1
1729425350000|2024-10-20 11:55:50|365.26|363.56|365.23|363.53|365.27|363.57|365.23|363.53|9
1729425360000|2024-10-20 11:56:00|365.19|363.49|365.15|363.45|365.19|363.49|365.15|363.45|6
1729425370000|2024-10-20 11:56:10|365.14|363.44|365.01|363.31|365.14|363.44|365|363.3|12
1729425380000|2024-10-20 11:56:20|365.02|363.32|365.01|363.31|365.02|363.32|365.01|363.31|4
1729425400000|2024-10-20 11:56:40|365|363.3|365.02|363.32|365.02|363.32|365|363.3|3
1729425410000|2024-10-20 11:56:50|365.04|363.34|365.11|363.41|365.12|363.42|365.04|363.34|5
1729425420000|2024-10-20 11:57:00|365.14|363.44|365.2|363.5|365.22|363.52|365.13|363.43|8
1729425430000|2024-10-20 11:57:10|365.22|363.52|365.29|363.59|365.29|363.59|365.2|363.5|6
1729425440000|2024-10-20 11:57:20|365.27|363.57|365.26|363.56|365.27|363.57|365.19|363.49|16
1729425450000|2024-10-20 11:57:30|365.25|363.55|365.25|363.55|365.26|363.56|365.25|363.55|17
1729425460000|2024-10-20 11:57:40|365.26|363.56|365.23|363.53|365.27|363.57|365.23|363.53|7
1729425470000|2024-10-20 11:57:50|365.22|363.52|365.22|363.52|365.22|363.52|365.22|363.52|1
1729425500000|2024-10-20 11:58:20|365.21|363.51|365.21|363.51|365.21|363.51|365.21|363.51|1
1729425510000|2024-10-20 11:58:30|365.18|363.48|365.17|363.47|365.18|363.48|365.16|363.46|3
1729425520000|2024-10-20 11:58:40|365.16|363.46|365.2|363.5|365.2|363.5|365.15|363.45|4
1729425530000|2024-10-20 11:58:50|365.21|363.51|365.21|363.51|365.21|363.51|365.21|363.51|1
1729425540000|2024-10-20 11:59:00|365.19|363.49|365.21|363.51|365.21|363.51|365.19|363.49|9
1729425550000|2024-10-20 11:59:10|365.22|363.52|365.22|363.52|365.22|363.52|365.21|363.51|3
1729425570000|2024-10-20 11:59:30|365.21|363.51|365.14|363.44|365.21|363.51|365.14|363.44|2
1729425580000|2024-10-20 11:59:40|365.16|363.46|365.2|363.5|365.2|363.5|365.16|363.46|3
1729425600000|2024-10-20 12:00:00|365.27|363.57|365.15|363.45|365.27|363.57|365.15|363.45|7
1729425610000|2024-10-20 12:00:10|365.16|363.46|365.16|363.46|365.18|363.48|365.15|363.45|5
1729425620000|2024-10-20 12:00:20|365.15|363.45|365.17|363.47|365.18|363.48|365.13|363.43|11
1729425630000|2024-10-20 12:00:30|365.25|363.55|365.31|363.61|365.31|363.61|365.25|363.55|8
1729425640000|2024-10-20 12:00:40|365.3|363.6|365.26|363.56|365.32|363.62|365.26|363.56|8
1729425660000|2024-10-20 12:01:00|365.27|363.57|365.23|363.53|365.29|363.59|365.23|363.53|9
1729425670000|2024-10-20 12:01:10|365.2|363.5|365.16|363.46|365.2|363.5|365.15|363.45|6
1729425680000|2024-10-20 12:01:20|365.19|363.49|365.21|363.51|365.21|363.51|365.19|363.49|3
1729425690000|2024-10-20 12:01:30|365.22|363.52|365.18|363.48|365.22|363.52|365.18|363.48|3
1729425710000|2024-10-20 12:01:50|365.17|363.47|365.15|363.45|365.17|363.47|365.15|363.45|2
1729425720000|2024-10-20 12:02:00|365.14|363.44|365.14|363.44|365.17|363.47|365.14|363.44|9
1729425730000|2024-10-20 12:02:10|365.15|363.45|365.15|363.45|365.15|363.45|365.14|363.44|11
1729425740000|2024-10-20 12:02:20|365.14|363.44|365.25|363.55|365.25|363.55|365.14|363.44|11
1729425750000|2024-10-20 12:02:30|365.26|363.56|365.28|363.58|365.31|363.61|365.26|363.56|11
1729425760000|2024-10-20 12:02:40|365.26|363.56|365.2|363.5|365.26|363.56|365.17|363.47|4
1729425770000|2024-10-20 12:02:50|365.21|363.51|365.25|363.55|365.25|363.55|365.2|363.5|5
1729425780000|2024-10-20 12:03:00|365.26|363.56|365.26|363.56|365.28|363.58|365.24|363.54|16
1729425790000|2024-10-20 12:03:10|365.27|363.57|365.29|363.59|365.29|363.59|365.26|363.56|11
1729425800000|2024-10-20 12:03:20|365.34|363.64|365.43|363.73|365.43|363.73|365.31|363.61|8
1729425810000|2024-10-20 12:03:30|365.44|363.74|365.44|363.74|365.45|363.75|365.43|363.73|9
1729425820000|2024-10-20 12:03:40|365.45|363.75|365.44|363.74|365.45|363.75|365.44|363.74|4
1729425830000|2024-10-20 12:03:50|365.45|363.75|365.45|363.75|365.45|363.75|365.44|363.74|3
1729425840000|2024-10-20 12:04:00|365.44|363.74|365.38|363.68|365.44|363.74|365.37|363.67|8
1729425850000|2024-10-20 12:04:10|365.37|363.67|365.39|363.69|365.39|363.69|365.37|363.67|5
1729425890000|2024-10-20 12:04:50|365.38|363.68|365.4|363.7|365.41|363.71|365.38|363.68|9
1729425900000|2024-10-20 12:05:00|365.41|363.71|365.48|363.78|365.48|363.78|365.4|363.7|5
1729425910000|2024-10-20 12:05:10|365.47|363.77|365.5|363.8|365.5|363.8|365.46|363.76|6
1729425920000|2024-10-20 12:05:20|365.52|363.82|365.62|363.92|365.62|363.92|365.52|363.82|8
1729425930000|2024-10-20 12:05:30|365.61|363.91|365.6|363.9|365.61|363.91|365.58|363.88|7
1729425950000|2024-10-20 12:05:50|365.59|363.89|365.59|363.89|365.59|363.89|365.58|363.88|7
1729425960000|2024-10-20 12:06:00|365.57|363.87|365.51|363.81|365.57|363.87|365.5|363.8|4
1729425970000|2024-10-20 12:06:10|365.52|363.82|365.55|363.85|365.6|363.9|365.52|363.82|12
1729425980000|2024-10-20 12:06:20|365.49|363.79|365.5|363.8|365.5|363.8|365.48|363.78|6
1729425990000|2024-10-20 12:06:30|365.52|363.82|365.46|363.76|365.53|363.83|365.44|363.74|7
1729426000000|2024-10-20 12:06:40|365.47|363.77|365.48|363.78|365.48|363.78|365.47|363.77|2
1729426010000|2024-10-20 12:06:50|365.47|363.77|365.46|363.76|365.48|363.78|365.46|363.76|4
1729426020000|2024-10-20 12:07:00|365.43|363.73|365.44|363.74|365.44|363.74|365.43|363.73|2
1729426030000|2024-10-20 12:07:10|365.45|363.75|365.28|363.58|365.45|363.75|365.25|363.55|5
1729426040000|2024-10-20 12:07:20|365.27|363.57|365.28|363.58|365.3|363.6|365.27|363.57|4
1729426050000|2024-10-20 12:07:30|365.26|363.56|365.21|363.51|365.26|363.56|365.21|363.51|3
1729426060000|2024-10-20 12:07:40|365.2|363.5|365.19|363.49|365.21|363.51|365.19|363.49|8
1729426070000|2024-10-20 12:07:50|365.17|363.47|365.2|363.5|365.22|363.52|365.17|363.47|6
1729426080000|2024-10-20 12:08:00|365.21|363.51|365.21|363.51|365.21|363.51|365.2|363.5|5
1729426090000|2024-10-20 12:08:10|365.2|363.5|365.12|363.42|365.2|363.5|365.12|363.42|3
1729426100000|2024-10-20 12:08:20|365.11|363.41|365.11|363.41|365.11|363.41|365.11|363.41|1
1729426110000|2024-10-20 12:08:30|365.12|363.42|365.1|363.4|365.13|363.43|365.09|363.39|7
1729426120000|2024-10-20 12:08:40|365.11|363.41|365.07|363.37|365.11|363.41|365.06|363.36|4
1729426130000|2024-10-20 12:08:50|365.08|363.38|365.05|363.35|365.1|363.4|365.05|363.35|5
1729426140000|2024-10-20 12:09:00|365.06|363.36|365.14|363.44|365.14|363.44|365.05|363.35|9
1729426150000|2024-10-20 12:09:10|365.15|363.45|365.15|363.45|365.16|363.46|365.14|363.44|5
1729426160000|2024-10-20 12:09:20|365.18|363.48|365.18|363.48|365.18|363.48|365.18|363.48|1
1729426170000|2024-10-20 12:09:30|365.19|363.49|365.18|363.48|365.19|363.49|365.18|363.48|8
1729426180000|2024-10-20 12:09:40|365.19|363.49|365.17|363.47|365.19|363.49|365.17|363.47|5
1729426200000|2024-10-20 12:10:00|365.21|363.51|365.18|363.48|365.21|363.51|365.18|363.48|3
1729426210000|2024-10-20 12:10:10|365.17|363.47|365.23|363.53|365.23|363.53|365.14|363.44|7
1729426220000|2024-10-20 12:10:20|365.26|363.56|365.24|363.54|365.26|363.56|365.24|363.54|7
1729426230000|2024-10-20 12:10:30|365.26|363.56|365.26|363.56|365.27|363.57|365.26|363.56|3
1729426240000|2024-10-20 12:10:40|365.25|363.55|365.23|363.53|365.25|363.55|365.21|363.51|4
1729426250000|2024-10-20 12:10:50|365.24|363.54|365.25|363.55|365.25|363.55|365.23|363.53|6
1729426260000|2024-10-20 12:11:00|365.26|363.56|365.26|363.56|365.26|363.56|365.26|363.56|1
1729426280000|2024-10-20 12:11:20|365.25|363.55|365.17|363.47|365.25|363.55|365.17|363.47|4
1729426290000|2024-10-20 12:11:30|365.18|363.48|365.13|363.43|365.19|363.49|365.11|363.41|4
1729426310000|2024-10-20 12:11:50|365.12|363.42|365.12|363.42|365.13|363.43|365.12|363.42|7
1729426320000|2024-10-20 12:12:00|365.11|363.41|365.09|363.39|365.11|363.41|365.09|363.39|4
1729426330000|2024-10-20 12:12:10|365.1|363.4|365.1|363.4|365.1|363.4|365.1|363.4|1
1729426350000|2024-10-20 12:12:30|365.11|363.41|365.11|363.41|365.11|363.41|365.11|363.41|1
1729426360000|2024-10-20 12:12:40|365.12|363.42|365.19|363.49|365.2|363.5|365.12|363.42|4
1729426370000|2024-10-20 12:12:50|365.18|363.48|365.19|363.49|365.19|363.49|365.18|363.48|6
1729426380000|2024-10-20 12:13:00|365.2|363.5|365.2|363.5|365.2|363.5|365.19|363.49|13
1729426390000|2024-10-20 12:13:10|365.19|363.49|365.24|363.54|365.24|363.54|365.19|363.49|7
1729426400000|2024-10-20 12:13:20|365.23|363.53|365.23|363.53|365.23|363.53|365.23|363.53|1
1729426410000|2024-10-20 12:13:30|365.19|363.49|365.19|363.49|365.19|363.49|365.19|363.49|1
1729426420000|2024-10-20 12:13:40|365.21|363.51|365.1|363.4|365.21|363.51|365.1|363.4|5
1729426430000|2024-10-20 12:13:50|365.17|363.47|365.2|363.5|365.2|363.5|365.16|363.46|10
1729426450000|2024-10-20 12:14:10|365.21|363.51|365.21|363.51|365.22|363.52|365.2|363.5|5
1729426460000|2024-10-20 12:14:20|365.2|363.5|365.21|363.51|365.21|363.51|365.2|363.5|2
1729426470000|2024-10-20 12:14:30|365.2|363.5|365.21|363.51|365.21|363.51|365.18|363.48|5
1729426500000|2024-10-20 12:15:00|365.28|363.58|365.3|363.6|365.3|363.6|365.25|363.55|6
1729426510000|2024-10-20 12:15:10|365.37|363.67|365.36|363.66|365.37|363.67|365.36|363.66|2
1729426520000|2024-10-20 12:15:20|365.34|363.64|365.31|363.61|365.34|363.64|365.31|363.61|5
1729426530000|2024-10-20 12:15:30|365.3|363.6|365.3|363.6|365.3|363.6|365.29|363.59|3
1729426540000|2024-10-20 12:15:40|365.31|363.61|365.29|363.59|365.31|363.61|365.28|363.58|9
1729426550000|2024-10-20 12:15:50|365.23|363.53|365.19|363.49|365.23|363.53|365.18|363.48|5
1729426560000|2024-10-20 12:16:00|365.2|363.5|365.28|363.58|365.28|363.58|365.2|363.5|9
1729426570000|2024-10-20 12:16:10|365.29|363.59|365.2|363.5|365.29|363.59|365.18|363.48|8
1729426580000|2024-10-20 12:16:20|365.21|363.51|365.25|363.55|365.25|363.55|365.2|363.5|14
1729426590000|2024-10-20 12:16:30|365.26|363.56|365.33|363.63|365.33|363.63|365.26|363.56|7
1729426600000|2024-10-20 12:16:40|365.34|363.64|365.28|363.58|365.35|363.65|365.28|363.58|7
1729426610000|2024-10-20 12:16:50|365.3|363.6|365.27|363.57|365.3|363.6|365.27|363.57|3
1729426640000|2024-10-20 12:17:20|365.29|363.59|365.29|363.59|365.3|363.6|365.27|363.57|9
1729426650000|2024-10-20 12:17:30|365.3|363.6|365.28|363.58|365.3|363.6|365.28|363.58|6
1729426660000|2024-10-20 12:17:40|365.29|363.59|365.29|363.59|365.3|363.6|365.29|363.59|3
1729426680000|2024-10-20 12:18:00|365.28|363.58|365.27|363.57|365.31|363.61|365.27|363.57|10
1729426690000|2024-10-20 12:18:10|365.26|363.56|365.22|363.52|365.26|363.56|365.21|363.51|10
1729426700000|2024-10-20 12:18:20|365.12|363.42|365.09|363.39|365.12|363.42|365.09|363.39|2
1729426710000|2024-10-20 12:18:30|365.11|363.41|365.11|363.41|365.12|363.42|365.09|363.39|9
1729426720000|2024-10-20 12:18:40|365.1|363.4|365.02|363.32|365.11|363.41|365.02|363.32|6
1729426740000|2024-10-20 12:19:00|365.01|363.31|365.02|363.32|365.02|363.32|365|363.3|5
1729426750000|2024-10-20 12:19:10|365.01|363.31|365|363.3|365.02|363.32|365|363.3|3
1729426760000|2024-10-20 12:19:20|364.99|363.29|364.89|363.19|364.99|363.29|364.89|363.19|10
1729426770000|2024-10-20 12:19:30|364.91|363.21|364.91|363.21|364.91|363.21|364.89|363.19|5
1729426780000|2024-10-20 12:19:40|364.9|363.2|364.89|363.19|364.9|363.2|364.89|363.19|2
1729426790000|2024-10-20 12:19:50|364.88|363.18|364.87|363.17|364.88|363.18|364.85|363.15|5
1729426800000|2024-10-20 12:20:00|364.86|363.16|364.78|363.08|364.86|363.16|364.76|363.06|6
1729426810000|2024-10-20 12:20:10|364.72|363.02|364.58|362.88|364.72|363.02|364.55|362.85|6
1729426820000|2024-10-20 12:20:20|364.59|362.89|364.72|363.02|364.73|363.03|364.59|362.89|11
1729426830000|2024-10-20 12:20:30|364.71|363.01|364.69|362.99|364.72|363.02|364.69|362.99|15
1729426840000|2024-10-20 12:20:40|364.63|362.93|364.57|362.87|364.63|362.93|364.57|362.87|3
1729426850000|2024-10-20 12:20:50|364.56|362.86|364.47|362.77|364.56|362.86|364.47|362.77|5
1729426860000|2024-10-20 12:21:00|364.46|362.76|364.34|362.64|364.47|362.77|364.33|362.63|11
1729426870000|2024-10-20 12:21:10|364.33|362.63|364.29|362.59|364.33|362.63|364.22|362.52|18
1729426880000|2024-10-20 12:21:20|364.33|362.63|364.35|362.65|364.36|362.66|364.33|362.63|8
1729426890000|2024-10-20 12:21:30|364.36|362.66|364.41|362.71|364.41|362.71|364.35|362.65|6
1729426900000|2024-10-20 12:21:40|364.48|362.78|364.42|362.72|364.48|362.78|364.42|362.72|14
1729426910000|2024-10-20 12:21:50|364.39|362.69|364.35|362.65|364.39|362.69|364.35|362.65|5
1729426920000|2024-10-20 12:22:00|364.34|362.64|364.34|362.64|364.36|362.66|364.34|362.64|5
1729426930000|2024-10-20 12:22:10|364.26|362.56|364.25|362.55|364.26|362.56|364.24|362.54|5
1729426940000|2024-10-20 12:22:20|364.26|362.56|364.28|362.58|364.28|362.58|364.25|362.55|10
1729426950000|2024-10-20 12:22:30|364.26|362.56|364.25|362.55|364.27|362.57|364.25|362.55|8
1729426960000|2024-10-20 12:22:40|364.26|362.56|364.25|362.55|364.27|362.57|364.24|362.54|8
1729426970000|2024-10-20 12:22:50|364.23|362.53|364.28|362.58|364.28|362.58|364.23|362.53|6
1729426980000|2024-10-20 12:23:00|364.3|362.6|364.3|362.6|364.32|362.62|364.3|362.6|3
1729426990000|2024-10-20 12:23:10|364.29|362.59|364.25|362.55|364.3|362.6|364.24|362.54|7
1729427000000|2024-10-20 12:23:20|364.26|362.56|364.25|362.55|364.28|362.58|364.25|362.55|9
1729427010000|2024-10-20 12:23:30|364.24|362.54|364.24|362.54|364.24|362.54|364.24|362.54|1
1729427020000|2024-10-20 12:23:40|364.23|362.53|364.23|362.53|364.23|362.53|364.23|362.53|1
1729427030000|2024-10-20 12:23:50|364.22|362.52|364.21|362.51|364.22|362.52|364.21|362.51|2
1729427040000|2024-10-20 12:24:00|364.24|362.54|364.25|362.55|364.25|362.55|364.21|362.51|4
1729427050000|2024-10-20 12:24:10|364.22|362.52|364.24|362.54|364.24|362.54|364.21|362.51|5
1729427060000|2024-10-20 12:24:20|364.21|362.51|364.25|362.55|364.25|362.55|364.21|362.51|3
1729427070000|2024-10-20 12:24:30|364.24|362.54|364.24|362.54|364.24|362.54|364.24|362.54|1
1729427080000|2024-10-20 12:24:40|364.22|362.52|364.25|362.55|364.25|362.55|364.22|362.52|3
1729427090000|2024-10-20 12:24:50|364.34|362.64|364.37|362.67|364.37|362.67|364.34|362.64|6
1729427100000|2024-10-20 12:25:00|364.36|362.66|364.55|362.85|364.57|362.87|364.36|362.66|17
1729427110000|2024-10-20 12:25:10|364.56|362.86|364.74|363.04|364.76|363.06|364.56|362.86|15
1729427120000|2024-10-20 12:25:20|364.63|362.93|364.65|362.95|364.65|362.95|364.62|362.92|5
1729427130000|2024-10-20 12:25:30|364.64|362.94|364.65|362.95|364.65|362.95|364.64|362.94|4
1729427140000|2024-10-20 12:25:40|364.64|362.94|364.58|362.88|364.64|362.94|364.58|362.88|3
1729427150000|2024-10-20 12:25:50|364.57|362.87|364.58|362.88|364.58|362.88|364.57|362.87|2
1729427160000|2024-10-20 12:26:00|364.59|362.89|364.59|362.89|364.61|362.91|364.57|362.87|8
1729427170000|2024-10-20 12:26:10|364.6|362.9|364.62|362.92|364.62|362.92|364.6|362.9|3
1729427180000|2024-10-20 12:26:20|364.61|362.91|364.59|362.89|364.61|362.91|364.57|362.87|6
1729427190000|2024-10-20 12:26:30|364.58|362.88|364.59|362.89|364.59|362.89|364.58|362.88|12
1729427200000|2024-10-20 12:26:40|364.58|362.88|364.59|362.89|364.59|362.89|364.58|362.88|6
1729427210000|2024-10-20 12:26:50|364.6|362.9|364.6|362.9|364.62|362.92|364.6|362.9|7
1729427220000|2024-10-20 12:27:00|364.61|362.91|364.83|363.13|364.83|363.13|364.61|362.91|8
1729427230000|2024-10-20 12:27:10|364.85|363.15|364.82|363.12|364.88|363.18|364.79|363.09|11
1729427240000|2024-10-20 12:27:20|364.84|363.14|364.91|363.21|364.92|363.22|364.82|363.12|12
1729427250000|2024-10-20 12:27:30|364.92|363.22|364.91|363.21|364.93|363.23|364.9|363.2|9
1729427260000|2024-10-20 12:27:40|364.89|363.19|364.91|363.21|364.91|363.21|364.89|363.19|4
1729427270000|2024-10-20 12:27:50|364.94|363.24|364.91|363.21|364.94|363.24|364.91|363.21|3
1729427280000|2024-10-20 12:28:00|364.92|363.22|364.91|363.21|364.97|363.27|364.91|363.21|5
1729427290000|2024-10-20 12:28:10|364.89|363.19|364.85|363.15|364.89|363.19|364.84|363.14|6
1729427300000|2024-10-20 12:28:20|364.87|363.17|364.85|363.15|364.88|363.18|364.84|363.14|17
1729427310000|2024-10-20 12:28:30|364.86|363.16|364.83|363.13|364.86|363.16|364.83|363.13|7
1729427320000|2024-10-20 12:28:40|364.82|363.12|364.68|362.98|364.82|363.12|364.67|362.97|9
1729427330000|2024-10-20 12:28:50|364.69|362.99|364.69|362.99|364.69|362.99|364.69|362.99|1
1729427340000|2024-10-20 12:29:00|364.7|363|364.61|362.91|364.7|363|364.61|362.91|11
1729427350000|2024-10-20 12:29:10|364.62|362.92|364.61|362.91|364.62|362.92|364.59|362.89|12
1729427360000|2024-10-20 12:29:20|364.62|362.92|364.66|362.96|364.67|362.97|364.62|362.92|9
1729427370000|2024-10-20 12:29:30|364.65|362.95|364.69|362.99|364.69|362.99|364.64|362.94|17
1729427380000|2024-10-20 12:29:40|364.68|362.98|364.67|362.97|364.69|362.99|364.63|362.93|12
1729427390000|2024-10-20 12:29:50|364.68|362.98|364.68|362.98|364.69|362.99|364.68|362.98|5
1729427400000|2024-10-20 12:30:00|364.67|362.97|364.77|363.07|364.77|363.07|364.62|362.92|13
1729427410000|2024-10-20 12:30:10|364.76|363.06|364.77|363.07|364.78|363.08|364.72|363.02|17
1729427420000|2024-10-20 12:30:20|364.76|363.06|364.75|363.05|364.81|363.11|364.73|363.03|16
1729427430000|2024-10-20 12:30:30|364.74|363.04|364.65|362.95|364.74|363.04|364.65|362.95|11
1729427440000|2024-10-20 12:30:40|364.67|362.97|364.69|362.99|364.71|363.01|364.65|362.95|10
1729427450000|2024-10-20 12:30:50|364.68|362.98|364.55|362.85|364.68|362.98|364.55|362.85|10
1729427460000|2024-10-20 12:31:00|364.56|362.86|364.41|362.71|364.57|362.87|364.4|362.7|7
1729427470000|2024-10-20 12:31:10|364.43|362.73|364.45|362.75|364.45|362.75|364.43|362.73|5
1729427480000|2024-10-20 12:31:20|364.43|362.73|364.51|362.81|364.52|362.82|364.43|362.73|8
1729427490000|2024-10-20 12:31:30|364.52|362.82|364.5|362.8|364.53|362.83|364.49|362.79|6
1729427500000|2024-10-20 12:31:40|364.48|362.78|364.44|362.74|364.5|362.8|364.44|362.74|9
1729427510000|2024-10-20 12:31:50|364.45|362.75|364.38|362.68|364.45|362.75|364.38|362.68|8
1729427520000|2024-10-20 12:32:00|364.4|362.7|364.47|362.77|364.47|362.77|364.39|362.69|8
1729427530000|2024-10-20 12:32:10|364.48|362.78|364.48|362.78|364.48|362.78|364.48|362.78|1
1729427540000|2024-10-20 12:32:20|364.47|362.77|364.46|362.76|364.47|362.77|364.46|362.76|2
1729427550000|2024-10-20 12:32:30|364.44|362.74|364.4|362.7|364.44|362.74|364.38|362.68|9
1729427560000|2024-10-20 12:32:40|364.38|362.68|364.28|362.58|364.38|362.68|364.28|362.58|9
1729427570000|2024-10-20 12:32:50|364.3|362.6|364.03|362.33|364.3|362.6|364.02|362.32|18
1729427580000|2024-10-20 12:33:00|364.02|362.32|364.01|362.31|364.02|362.32|364|362.3|8
1729427590000|2024-10-20 12:33:10|364.02|362.32|363.93|362.23|364.02|362.32|363.92|362.22|10
1729427600000|2024-10-20 12:33:20|363.94|362.24|363.94|362.24|363.95|362.25|363.93|362.23|4
1729427610000|2024-10-20 12:33:30|364|362.3|364.08|362.38|364.08|362.38|364|362.3|10
1729427620000|2024-10-20 12:33:40|364.05|362.35|364.08|362.38|364.08|362.38|364.05|362.35|2
1729427640000|2024-10-20 12:34:00|364.06|362.36|364.07|362.37|364.08|362.38|364.04|362.34|10
1729427660000|2024-10-20 12:34:20|364.04|362.34|364.01|362.31|364.04|362.34|364.01|362.31|5
1729427670000|2024-10-20 12:34:30|363.99|362.29|364|362.3|364.04|362.34|363.99|362.29|8
1729427680000|2024-10-20 12:34:40|363.99|362.29|364|362.3|364|362.3|363.99|362.29|2
1729427690000|2024-10-20 12:34:50|364.04|362.34|364.07|362.37|364.07|362.37|364.02|362.32|5
1729427700000|2024-10-20 12:35:00|364.11|362.41|364.11|362.41|364.13|362.43|364.11|362.41|5
1729427710000|2024-10-20 12:35:10|364.13|362.43|364.15|362.45|364.15|362.45|364.12|362.42|7
1729427720000|2024-10-20 12:35:20|364.14|362.44|363.88|362.18|364.14|362.44|363.88|362.18|21
1729427730000|2024-10-20 12:35:30|363.86|362.16|363.89|362.19|363.89|362.19|363.86|362.16|3
1729427740000|2024-10-20 12:35:40|363.9|362.2|363.83|362.13|363.92|362.22|363.83|362.13|7
1729427750000|2024-10-20 12:35:50|363.85|362.15|363.82|362.12|363.85|362.15|363.81|362.11|12
1729427760000|2024-10-20 12:36:00|363.86|362.16|363.67|361.97|363.86|362.16|363.65|361.95|15
1729427770000|2024-10-20 12:36:10|363.68|361.98|363.68|361.98|363.7|362|363.67|361.97|12
1729427780000|2024-10-20 12:36:20|363.69|361.99|363.89|362.19|363.89|362.19|363.68|361.98|10
1729427790000|2024-10-20 12:36:30|363.92|362.22|364.16|362.46|364.19|362.49|363.9|362.2|15
1729427800000|2024-10-20 12:36:40|364.17|362.47|364.22|362.52|364.22|362.52|364.17|362.47|6
1729427810000|2024-10-20 12:36:50|364.2|362.5|364.2|362.5|364.2|362.5|364.14|362.44|10
1729427820000|2024-10-20 12:37:00|364.21|362.51|364.22|362.52|364.22|362.52|364.18|362.48|6
1729427830000|2024-10-20 12:37:10|364.28|362.58|364.49|362.79|364.49|362.79|364.28|362.58|15
1729427840000|2024-10-20 12:37:20|364.52|362.82|364.51|362.81|364.53|362.83|364.51|362.81|9
1729427850000|2024-10-20 12:37:30|364.49|362.79|364.51|362.81|364.51|362.81|364.43|362.73|8
1729427860000|2024-10-20 12:37:40|364.52|362.82|364.51|362.81|364.52|362.82|364.5|362.8|4
1729427870000|2024-10-20 12:37:50|364.5|362.8|364.5|362.8|364.5|362.8|364.45|362.75|9
1729427880000|2024-10-20 12:38:00|364.49|362.79|364.54|362.84|364.57|362.87|364.49|362.79|10
1729427890000|2024-10-20 12:38:10|364.55|362.85|364.75|363.05|364.75|363.05|364.55|362.85|13
1729427900000|2024-10-20 12:38:20|364.76|363.06|364.71|363.01|364.76|363.06|364.7|363|10
1729427910000|2024-10-20 12:38:30|364.77|363.07|364.79|363.09|364.79|363.09|364.76|363.06|13
1729427920000|2024-10-20 12:38:40|364.8|363.1|364.8|363.1|364.86|363.16|364.8|363.1|10
1729427930000|2024-10-20 12:38:50|364.78|363.08|364.71|363.01|364.78|363.08|364.7|363|7
1729427940000|2024-10-20 12:39:00|364.73|363.03|364.78|363.08|364.8|363.1|364.71|363.01|7
1729427950000|2024-10-20 12:39:10|364.81|363.11|364.74|363.04|364.82|363.12|364.74|363.04|9
1729427960000|2024-10-20 12:39:20|364.75|363.05|364.64|362.94|364.75|363.05|364.64|362.94|9
1729427980000|2024-10-20 12:39:40|364.63|362.93|364.63|362.93|364.64|362.94|364.62|362.92|5
1729427990000|2024-10-20 12:39:50|364.59|362.89|364.56|362.86|364.6|362.9|364.56|362.86|5
1729428000000|2024-10-20 12:40:00|364.55|362.85|364.54|362.84|364.64|362.94|364.54|362.84|16
1729428010000|2024-10-20 12:40:10|364.57|362.87|364.46|362.76|364.57|362.87|364.46|362.76|8
1729428020000|2024-10-20 12:40:20|364.47|362.77|364.43|362.73|364.51|362.81|364.42|362.72|13
1729428030000|2024-10-20 12:40:30|364.41|362.71|364.27|362.57|364.41|362.71|364.26|362.56|10
1729428040000|2024-10-20 12:40:40|364.28|362.58|364.29|362.59|364.3|362.6|364.28|362.58|8
1729428050000|2024-10-20 12:40:50|364.28|362.58|364.34|362.64|364.34|362.64|364.28|362.58|9
1729428060000|2024-10-20 12:41:00|364.32|362.62|364.32|362.62|364.35|362.65|364.32|362.62|7
1729428070000|2024-10-20 12:41:10|364.35|362.65|364.43|362.73|364.45|362.75|364.32|362.62|9
1729428080000|2024-10-20 12:41:20|364.45|362.75|364.45|362.75|364.45|362.75|364.44|362.74|3
1729428090000|2024-10-20 12:41:30|364.44|362.74|364.47|362.77|364.47|362.77|364.44|362.74|3
1729428100000|2024-10-20 12:41:40|364.45|362.75|364.55|362.85|364.55|362.85|364.45|362.75|3
1729428110000|2024-10-20 12:41:50|364.56|362.86|364.66|362.96|364.69|362.99|364.56|362.86|17
1729428120000|2024-10-20 12:42:00|364.67|362.97|364.75|363.05|364.79|363.09|364.67|362.97|11
1729428130000|2024-10-20 12:42:10|364.74|363.04|364.73|363.03|364.74|363.04|364.73|363.03|2
1729428140000|2024-10-20 12:42:20|364.72|363.02|364.78|363.08|364.78|363.08|364.72|363.02|9
1729428150000|2024-10-20 12:42:30|364.77|363.07|364.77|363.07|364.78|363.08|364.77|363.07|7
1729428160000|2024-10-20 12:42:40|364.76|363.06|364.75|363.05|364.77|363.07|364.7|363|8
1729428170000|2024-10-20 12:42:50|364.73|363.03|364.75|363.05|364.75|363.05|364.73|363.03|3
1729428180000|2024-10-20 12:43:00|364.76|363.06|364.72|363.02|364.76|363.06|364.71|363.01|5
1729428190000|2024-10-20 12:43:10|364.71|363.01|364.72|363.02|364.73|363.03|364.68|362.98|10
1729428200000|2024-10-20 12:43:20|364.73|363.03|364.71|363.01|364.73|363.03|364.71|363.01|4
1729428210000|2024-10-20 12:43:30|364.72|363.02|364.59|362.89|364.72|363.02|364.57|362.87|12
1729428220000|2024-10-20 12:43:40|364.61|362.91|364.62|362.92|364.62|362.92|364.6|362.9|4
1729428230000|2024-10-20 12:43:50|364.63|362.93|364.63|362.93|364.64|362.94|364.6|362.9|9
1729428240000|2024-10-20 12:44:00|364.61|362.91|364.77|363.07|364.78|363.08|364.61|362.91|12
1729428250000|2024-10-20 12:44:10|364.78|363.08|364.68|362.98|364.79|363.09|364.68|362.98|10
1729428260000|2024-10-20 12:44:20|364.7|363|364.73|363.03|364.77|363.07|364.68|362.98|11
1729428270000|2024-10-20 12:44:30|364.74|363.04|364.79|363.09|364.79|363.09|364.65|362.95|8
1729428280000|2024-10-20 12:44:40|364.8|363.1|364.78|363.08|364.8|363.1|364.77|363.07|4
1729428290000|2024-10-20 12:44:50|364.81|363.11|364.75|363.05|364.81|363.11|364.75|363.05|7
1729428300000|2024-10-20 12:45:00|364.77|363.07|364.78|363.08|364.78|363.08|364.77|363.07|6
1729428310000|2024-10-20 12:45:10|364.76|363.06|364.8|363.1|364.8|363.1|364.74|363.04|11
1729428320000|2024-10-20 12:45:20|364.81|363.11|364.77|363.07|364.81|363.11|364.76|363.06|5
1729428330000|2024-10-20 12:45:30|364.76|363.06|364.77|363.07|364.77|363.07|364.75|363.05|4
1729428340000|2024-10-20 12:45:40|364.76|363.06|364.7|363|364.76|363.06|364.7|363|4
1729428360000|2024-10-20 12:46:00|364.69|362.99|364.4|362.7|364.69|362.99|364.39|362.69|4
1729428370000|2024-10-20 12:46:10|364.41|362.71|364.52|362.82|364.53|362.83|364.41|362.71|13
1729428380000|2024-10-20 12:46:20|364.53|362.83|364.4|362.7|364.53|362.83|364.4|362.7|5
1729428390000|2024-10-20 12:46:30|364.42|362.72|364.43|362.73|364.43|362.73|364.42|362.72|2
1729428400000|2024-10-20 12:46:40|364.4|362.7|364.4|362.7|364.43|362.73|364.4|362.7|5
1729428420000|2024-10-20 12:47:00|364.36|362.66|364.45|362.75|364.46|362.76|364.33|362.63|16
1729428430000|2024-10-20 12:47:10|364.42|362.72|364.33|362.63|364.42|362.72|364.32|362.62|6
1729428440000|2024-10-20 12:47:20|364.31|362.61|364.24|362.54|364.31|362.61|364.23|362.53|10
1729428450000|2024-10-20 12:47:30|364.28|362.58|364.21|362.51|364.28|362.58|364.21|362.51|6
1729428460000|2024-10-20 12:47:40|364.22|362.52|364.12|362.42|364.23|362.53|364.12|362.42|6
1729428470000|2024-10-20 12:47:50|364.13|362.43|364.13|362.43|364.13|362.43|364.13|362.43|1
1729428480000|2024-10-20 12:48:00|364.23|362.53|364.33|362.63|364.35|362.65|364.23|362.53|7
1729428490000|2024-10-20 12:48:10|364.29|362.59|364.32|362.62|364.32|362.62|364.29|362.59|9
1729428500000|2024-10-20 12:48:20|364.31|362.61|364.51|362.81|364.51|362.81|364.31|362.61|8
1729428510000|2024-10-20 12:48:30|364.52|362.82|364.57|362.87|364.57|362.87|364.51|362.81|7
1729428520000|2024-10-20 12:48:40|364.58|362.88|364.64|362.94|364.64|362.94|364.56|362.86|10
1729428530000|2024-10-20 12:48:50|364.61|362.91|364.8|363.1|364.8|363.1|364.61|362.91|8
1729428540000|2024-10-20 12:49:00|364.81|363.11|364.68|362.98|364.81|363.11|364.68|362.98|10
1729428550000|2024-10-20 12:49:10|364.61|362.91|364.64|362.94|364.66|362.96|364.58|362.88|16
1729428560000|2024-10-20 12:49:20|364.63|362.93|364.65|362.95|364.66|362.96|364.62|362.92|6
1729428570000|2024-10-20 12:49:30|364.64|362.94|364.6|362.9|364.64|362.94|364.6|362.9|4
1729428580000|2024-10-20 12:49:40|364.54|362.84|364.52|362.82|364.54|362.84|364.51|362.81|8
1729428590000|2024-10-20 12:49:50|364.53|362.83|364.49|362.79|364.53|362.83|364.49|362.79|4
1729428600000|2024-10-20 12:50:00|364.46|362.76|364.32|362.62|364.46|362.76|364.32|362.62|12
1729428610000|2024-10-20 12:50:10|364.31|362.61|364.31|362.61|364.34|362.64|364.31|362.61|7
1729428620000|2024-10-20 12:50:20|364.32|362.62|364.35|362.65|364.35|362.65|364.32|362.62|4
1729428630000|2024-10-20 12:50:30|364.34|362.64|364.3|362.6|364.34|362.64|364.27|362.57|9
1729428640000|2024-10-20 12:50:40|364.32|362.62|364.47|362.77|364.47|362.77|364.32|362.62|6
1729428650000|2024-10-20 12:50:50|364.48|362.78|364.73|363.03|364.74|363.04|364.48|362.78|12
1729428660000|2024-10-20 12:51:00|364.71|363.01|364.73|363.03|364.73|363.03|364.67|362.97|9
1729428670000|2024-10-20 12:51:10|364.71|363.01|364.68|362.98|364.71|363.01|364.67|362.97|4
1729428680000|2024-10-20 12:51:20|364.67|362.97|364.68|362.98|364.69|362.99|364.67|362.97|5
1729428690000|2024-10-20 12:51:30|364.67|362.97|364.66|362.96|364.67|362.97|364.66|362.96|2
1729428700000|2024-10-20 12:51:40|364.67|362.97|364.66|362.96|364.67|362.97|364.66|362.96|4
1729428710000|2024-10-20 12:51:50|364.67|362.97|364.64|362.94|364.67|362.97|364.64|362.94|6
1729428720000|2024-10-20 12:52:00|364.63|362.93|364.58|362.88|364.64|362.94|364.58|362.88|9
1729428730000|2024-10-20 12:52:10|364.57|362.87|364.55|362.85|364.58|362.88|364.54|362.84|6
1729428740000|2024-10-20 12:52:20|364.56|362.86|364.58|362.88|364.61|362.91|364.56|362.86|8
1729428750000|2024-10-20 12:52:30|364.57|362.87|364.51|362.81|364.58|362.88|364.48|362.78|11
1729428760000|2024-10-20 12:52:40|364.53|362.83|364.62|362.92|364.62|362.92|364.52|362.82|13
1729428770000|2024-10-20 12:52:50|364.63|362.93|364.56|362.86|364.66|362.96|364.55|362.85|15
1729428780000|2024-10-20 12:53:00|364.57|362.87|364.46|362.76|364.61|362.91|364.46|362.76|10
1729428790000|2024-10-20 12:53:10|364.45|362.75|364.32|362.62|364.45|362.75|364.32|362.62|9
1729428800000|2024-10-20 12:53:20|364.33|362.63|364.37|362.67|364.42|362.72|364.33|362.63|11
1729428810000|2024-10-20 12:53:30|364.38|362.68|364.38|362.68|364.42|362.72|364.38|362.68|10
1729428820000|2024-10-20 12:53:40|364.36|362.66|364.34|362.64|364.37|362.67|364.34|362.64|12
1729428830000|2024-10-20 12:53:50|364.35|362.65|364.42|362.72|364.42|362.72|364.35|362.65|7
1729428840000|2024-10-20 12:54:00|364.46|362.76|364.49|362.79|364.49|362.79|364.46|362.76|8
1729428850000|2024-10-20 12:54:10|364.5|362.8|364.54|362.84|364.54|362.84|364.49|362.79|14
1729428860000|2024-10-20 12:54:20|364.52|362.82|364.47|362.77|364.54|362.84|364.44|362.74|12
1729428870000|2024-10-20 12:54:30|364.46|362.76|364.37|362.67|364.54|362.84|364.37|362.67|12
1729428880000|2024-10-20 12:54:40|364.35|362.65|364.35|362.65|364.38|362.68|364.35|362.65|10
1729428890000|2024-10-20 12:54:50|364.34|362.64|364.24|362.54|364.34|362.64|364.24|362.54|7
1729428900000|2024-10-20 12:55:00|364.23|362.53|363.94|362.24|364.23|362.53|363.93|362.23|12
1729428910000|2024-10-20 12:55:10|363.95|362.25|363.92|362.22|364|362.3|363.92|362.22|12
1729428920000|2024-10-20 12:55:20|363.89|362.19|363.77|362.07|363.89|362.19|363.75|362.05|13
1729428930000|2024-10-20 12:55:30|363.79|362.09|363.78|362.08|363.79|362.09|363.78|362.08|6
1729428940000|2024-10-20 12:55:40|363.8|362.1|363.41|361.71|363.8|362.1|363.38|361.68|18
1729428950000|2024-10-20 12:55:50|363.43|361.73|363.5|361.8|363.62|361.92|363.41|361.71|22
1729428960000|2024-10-20 12:56:00|363.48|361.78|363.51|361.81|363.51|361.81|363.46|361.76|4
1729428970000|2024-10-20 12:56:10|363.25|361.55|363.25|361.55|363.25|361.55|363.25|361.55|1
1729428980000|2024-10-20 12:56:20|363.27|361.57|363.27|361.57|363.29|361.59|363.25|361.55|9
1729428990000|2024-10-20 12:56:30|363.28|361.58|363.33|361.63|363.33|361.63|363.28|361.58|3
1729429000000|2024-10-20 12:56:40|363.34|361.64|363.59|361.89|363.59|361.89|363.34|361.64|16
1729429010000|2024-10-20 12:56:50|363.57|361.87|363.53|361.83|363.57|361.87|363.53|361.83|8
1729429020000|2024-10-20 12:57:00|363.52|361.82|363.25|361.55|363.53|361.83|363.25|361.55|21
1729429030000|2024-10-20 12:57:10|363.26|361.56|363.07|361.37|363.38|361.68|363.07|361.37|13
1729429040000|2024-10-20 12:57:20|363.08|361.38|363.1|361.4|363.1|361.4|363.06|361.36|10
1729429050000|2024-10-20 12:57:30|363.09|361.39|363.1|361.4|363.1|361.4|363.08|361.38|6
1729429060000|2024-10-20 12:57:40|363.07|361.37|363.09|361.39|363.09|361.39|363.05|361.35|15
1729429070000|2024-10-20 12:57:50|363.06|361.36|362.93|361.23|363.07|361.37|362.89|361.19|10
1729429080000|2024-10-20 12:58:00|362.95|361.25|362.97|361.27|362.97|361.27|362.92|361.22|7
1729429090000|2024-10-20 12:58:10|363|361.3|363.2|361.5|363.2|361.5|363|361.3|9
1729429100000|2024-10-20 12:58:20|363.19|361.49|363.2|361.5|363.2|361.5|363.16|361.46|4
1729429110000|2024-10-20 12:58:30|363.21|361.51|363.29|361.59|363.29|361.59|363.21|361.51|4
1729429120000|2024-10-20 12:58:40|363.3|361.6|363.26|361.56|363.3|361.6|363.26|361.56|4
1729429130000|2024-10-20 12:58:50|363.25|361.55|363.45|361.75|363.45|361.75|363.23|361.53|13
1729429140000|2024-10-20 12:59:00|363.46|361.76|363.53|361.83|363.55|361.85|363.45|361.75|7
1729429150000|2024-10-20 12:59:10|363.51|361.81|363.37|361.67|363.52|361.82|363.37|361.67|15
1729429160000|2024-10-20 12:59:20|363.33|361.63|363.27|361.57|363.34|361.64|363.27|361.57|5
1729429170000|2024-10-20 12:59:30|363.28|361.58|363.15|361.45|363.28|361.58|363.15|361.45|9
1729429180000|2024-10-20 12:59:40|363.16|361.46|363.16|361.46|363.16|361.46|363.16|361.46|1
1729429190000|2024-10-20 12:59:50|363.14|361.44|362.81|361.11|363.14|361.44|362.81|361.11|18
1729429200000|2024-10-20 13:00:00|362.74|361.04|362.73|361.03|362.74|361.04|362.69|360.99|6
1729429210000|2024-10-20 13:00:10|362.74|361.04|363.18|361.48|363.18|361.48|362.73|361.03|14
1729429220000|2024-10-20 13:00:20|363.19|361.49|363.24|361.54|363.24|361.54|363.19|361.49|14
1729429230000|2024-10-20 13:00:30|363.33|361.63|363.46|361.76|363.46|361.76|363.33|361.63|5
1729429240000|2024-10-20 13:00:40|363.48|361.78|363.47|361.77|363.49|361.79|363.37|361.67|16
1729429250000|2024-10-20 13:00:50|363.46|361.76|363.45|361.75|363.5|361.8|363.45|361.75|9
1729429260000|2024-10-20 13:01:00|363.46|361.76|363.55|361.85|363.59|361.89|363.46|361.76|17
1729429270000|2024-10-20 13:01:10|363.54|361.84|363.62|361.92|363.62|361.92|363.54|361.84|8
1729429290000|2024-10-20 13:01:30|363.68|361.98|363.82|362.12|363.82|362.12|363.68|361.98|8
1729429300000|2024-10-20 13:01:40|363.83|362.13|363.83|362.13|363.83|362.13|363.76|362.06|6
1729429320000|2024-10-20 13:02:00|363.9|362.2|363.57|361.87|363.96|362.26|363.57|361.87|16
1729429330000|2024-10-20 13:02:10|363.54|361.84|363.77|362.07|363.78|362.08|363.54|361.84|15
1729429340000|2024-10-20 13:02:20|363.78|362.08|363.77|362.07|363.78|362.08|363.75|362.05|16
1729429350000|2024-10-20 13:02:30|363.79|362.09|363.77|362.07|363.89|362.19|363.76|362.06|12
1729429360000|2024-10-20 13:02:40|363.75|362.05|363.66|361.96|363.75|362.05|363.66|361.96|4
1729429370000|2024-10-20 13:02:50|363.65|361.95|363.87|362.17|363.88|362.18|363.65|361.95|11
1729429380000|2024-10-20 13:03:00|363.88|362.18|363.9|362.2|363.91|362.21|363.88|362.18|15
1729429390000|2024-10-20 13:03:10|363.88|362.18|363.87|362.17|363.89|362.19|363.86|362.16|12
1729429400000|2024-10-20 13:03:20|363.88|362.18|363.88|362.18|363.9|362.2|363.88|362.18|8
1729429410000|2024-10-20 13:03:30|363.9|362.2|363.7|362|363.9|362.2|363.69|361.99|10
1729429420000|2024-10-20 13:03:40|363.69|361.99|363.66|361.96|363.69|361.99|363.59|361.89|10
1729429430000|2024-10-20 13:03:50|363.68|361.98|363.79|362.09|363.79|362.09|363.68|361.98|4
1729429440000|2024-10-20 13:04:00|363.83|362.13|363.87|362.17|363.87|362.17|363.83|362.13|4
1729429470000|2024-10-20 13:04:30|363.86|362.16|363.87|362.17|363.87|362.17|363.82|362.12|3
1729429480000|2024-10-20 13:04:40|363.88|362.18|364|362.3|364|362.3|363.87|362.17|12
1729429490000|2024-10-20 13:04:50|363.99|362.29|363.99|362.29|364|362.3|363.98|362.28|9
1729429500000|2024-10-20 13:05:00|363.98|362.28|364.04|362.34|364.06|362.36|363.98|362.28|9
1729429510000|2024-10-20 13:05:10|363.99|362.29|363.96|362.26|363.99|362.29|363.96|362.26|3
1729429520000|2024-10-20 13:05:20|363.95|362.25|363.91|362.21|363.95|362.25|363.87|362.17|14
1729429530000|2024-10-20 13:05:30|363.96|362.26|364.08|362.38|364.08|362.38|363.96|362.26|12
1729429540000|2024-10-20 13:05:40|364.07|362.37|364.11|362.41|364.12|362.42|364.07|362.37|12
1729429550000|2024-10-20 13:05:50|364.12|362.42|364.16|362.46|364.17|362.47|364.1|362.4|8
1729429560000|2024-10-20 13:06:00|364.17|362.47|364.2|362.5|364.2|362.5|364.17|362.47|3
1729429580000|2024-10-20 13:06:20|364.21|362.51|364.21|362.51|364.21|362.51|364.21|362.51|1
1729429590000|2024-10-20 13:06:30|364.2|362.5|364.14|362.44|364.2|362.5|364.13|362.43|8
1729429600000|2024-10-20 13:06:40|364.17|362.47|364.1|362.4|364.17|362.47|364.1|362.4|10
1729429610000|2024-10-20 13:06:50|364.09|362.39|364.11|362.41|364.11|362.41|364.08|362.38|4
1729429620000|2024-10-20 13:07:00|364.12|362.42|364.26|362.56|364.26|362.56|364.12|362.42|6
1729429630000|2024-10-20 13:07:10|364.27|362.57|364.32|362.62|364.32|362.62|364.26|362.56|9
1729429640000|2024-10-20 13:07:20|364.31|362.61|364.3|362.6|364.34|362.64|364.27|362.57|15
1729429650000|2024-10-20 13:07:30|364.29|362.59|364.3|362.6|364.31|362.61|364.29|362.59|5
1729429660000|2024-10-20 13:07:40|364.31|362.61|364.31|362.61|364.31|362.61|364.3|362.6|3
1729429670000|2024-10-20 13:07:50|364.27|362.57|364.3|362.6|364.3|362.6|364.26|362.56|4
1729429680000|2024-10-20 13:08:00|364.29|362.59|364.09|362.39|364.29|362.59|364.08|362.38|12
1729429690000|2024-10-20 13:08:10|364.1|362.4|364.13|362.43|364.13|362.43|364.08|362.38|13
1729429700000|2024-10-20 13:08:20|364.12|362.42|364.02|362.32|364.12|362.42|363.98|362.28|8
1729429710000|2024-10-20 13:08:30|364.01|362.31|364.02|362.32|364.03|362.33|364.01|362.31|10
1729429720000|2024-10-20 13:08:40|363.91|362.21|363.94|362.24|363.95|362.25|363.91|362.21|8
1729429730000|2024-10-20 13:08:50|364.02|362.32|364.02|362.32|364.03|362.33|363.98|362.28|11
1729429740000|2024-10-20 13:09:00|364.03|362.33|364.24|362.54|364.27|362.57|364.02|362.32|17
1729429750000|2024-10-20 13:09:10|364.26|362.56|364.35|362.65|364.35|362.65|364.24|362.54|18
1729429760000|2024-10-20 13:09:20|364.34|362.64|364.32|362.62|364.35|362.65|364.3|362.6|8
1729429770000|2024-10-20 13:09:30|364.31|362.61|364.27|362.57|364.31|362.61|364.27|362.57|11
1729429780000|2024-10-20 13:09:40|364.26|362.56|364.1|362.4|364.27|362.57|364|362.3|7
1729429800000|2024-10-20 13:10:00|364.14|362.44|364.15|362.45|364.17|362.47|364.08|362.38|21
1729429810000|2024-10-20 13:10:10|364.1|362.4|364.06|362.36|364.11|362.41|364.05|362.35|9
1729429820000|2024-10-20 13:10:20|364.07|362.37|364.07|362.37|364.11|362.41|363.91|362.21|17
1729429830000|2024-10-20 13:10:30|364.09|362.39|364.1|362.4|364.1|362.4|364.09|362.39|4
1729429840000|2024-10-20 13:10:40|364.11|362.41|364.04|362.34|364.12|362.42|364.03|362.33|9
1729429850000|2024-10-20 13:10:50|364.06|362.36|364.05|362.35|364.1|362.4|364.04|362.34|10
1729429860000|2024-10-20 13:11:00|364.07|362.37|364.03|362.33|364.07|362.37|364.03|362.33|12
1729429870000|2024-10-20 13:11:10|363.98|362.28|364.03|362.33|364.03|362.33|363.98|362.28|8
1729429880000|2024-10-20 13:11:20|364.08|362.38|363.95|362.25|364.08|362.38|363.92|362.22|12
1729429890000|2024-10-20 13:11:30|363.96|362.26|363.97|362.27|363.97|362.27|363.96|362.26|4
1729429900000|2024-10-20 13:11:40|363.96|362.26|363.99|362.29|363.99|362.29|363.94|362.24|17
1729429910000|2024-10-20 13:11:50|364.07|362.37|364.09|362.39|364.1|362.4|364.06|362.36|17
1729429920000|2024-10-20 13:12:00|364.08|362.38|363.98|362.28|364.08|362.38|363.98|362.28|13
1729429930000|2024-10-20 13:12:10|363.99|362.29|364|362.3|364.01|362.31|363.99|362.29|8
1729429940000|2024-10-20 13:12:20|363.99|362.29|363.99|362.29|364|362.3|363.96|362.26|10
1729429950000|2024-10-20 13:12:30|363.98|362.28|364.17|362.47|364.17|362.47|363.98|362.28|8
1729429960000|2024-10-20 13:12:40|364.16|362.46|364.06|362.36|364.16|362.46|364.06|362.36|8
1729429970000|2024-10-20 13:12:50|364|362.3|363.94|362.24|364|362.3|363.93|362.23|6
1729429980000|2024-10-20 13:13:00|363.95|362.25|363.94|362.24|363.95|362.25|363.94|362.24|4
1729429990000|2024-10-20 13:13:10|363.92|362.22|363.75|362.05|363.93|362.23|363.75|362.05|10
1729430000000|2024-10-20 13:13:20|363.78|362.08|363.81|362.11|363.81|362.11|363.78|362.08|8
1729430010000|2024-10-20 13:13:30|363.79|362.09|363.6|361.9|363.79|362.09|363.59|361.89|13
1729430020000|2024-10-20 13:13:40|363.57|361.87|363.45|361.75|363.6|361.9|363.45|361.75|12
1729430030000|2024-10-20 13:13:50|363.44|361.74|363.31|361.61|363.58|361.88|363.31|361.61|15
1729430040000|2024-10-20 13:14:00|363.32|361.62|363.39|361.69|363.39|361.69|363.3|361.6|7
1729430050000|2024-10-20 13:14:10|363.43|361.73|363.48|361.78|363.48|361.78|363.43|361.73|2
1729430060000|2024-10-20 13:14:20|363.46|361.76|363.45|361.75|363.46|361.76|363.44|361.74|8
1729430070000|2024-10-20 13:14:30|363.46|361.76|363.48|361.78|363.48|361.78|363.45|361.75|7
1729430090000|2024-10-20 13:14:50|363.49|361.79|363.49|361.79|363.49|361.79|363.48|361.78|3
1729430100000|2024-10-20 13:15:00|363.48|361.78|363.52|361.82|363.67|361.97|363.48|361.78|9
1729430110000|2024-10-20 13:15:10|363.6|361.9|363.8|362.1|363.8|362.1|363.6|361.9|13
1729430120000|2024-10-20 13:15:20|363.79|362.09|363.81|362.11|363.81|362.11|363.77|362.07|8
1729430130000|2024-10-20 13:15:30|363.83|362.13|364.09|362.39|364.1|362.4|363.81|362.11|12
1729430140000|2024-10-20 13:15:40|364.1|362.4|364.07|362.37|364.13|362.43|364.07|362.37|8
1729430150000|2024-10-20 13:15:50|364.09|362.39|364.16|362.46|364.16|362.46|364.09|362.39|6
1729430160000|2024-10-20 13:16:00|364.15|362.45|364.09|362.39|364.16|362.46|364.08|362.38|12
1729430170000|2024-10-20 13:16:10|364.08|362.38|364.13|362.43|364.13|362.43|364.08|362.38|18
1729430180000|2024-10-20 13:16:20|364.14|362.44|364.28|362.58|364.28|362.58|364.14|362.44|10
1729430190000|2024-10-20 13:16:30|364.26|362.56|364.21|362.51|364.26|362.56|364.21|362.51|4
1729430200000|2024-10-20 13:16:40|364.17|362.47|364.08|362.38|364.17|362.47|363.97|362.27|17
1729430210000|2024-10-20 13:16:50|364.07|362.37|364.07|362.37|364.07|362.37|364.07|362.37|1
1729430220000|2024-10-20 13:17:00|364.08|362.38|364.1|362.4|364.28|362.58|364.06|362.36|19
1729430230000|2024-10-20 13:17:10|364.08|362.38|364.04|362.34|364.08|362.38|364.04|362.34|4
1729430240000|2024-10-20 13:17:20|364.03|362.33|364.03|362.33|364.04|362.34|364.02|362.32|5
1729430250000|2024-10-20 13:17:30|364.01|362.31|363.98|362.28|364.01|362.31|363.97|362.27|5
1729430260000|2024-10-20 13:17:40|363.99|362.29|364.16|362.46|364.16|362.46|363.92|362.22|16
1729430270000|2024-10-20 13:17:50|364.17|362.47|363.98|362.28|364.17|362.47|363.98|362.28|12
1729430280000|2024-10-20 13:18:00|363.99|362.29|363.87|362.17|363.99|362.29|363.76|362.06|18
1729430290000|2024-10-20 13:18:10|363.86|362.16|363.32|361.62|363.86|362.16|363.32|361.62|14
1729430300000|2024-10-20 13:18:20|363.28|361.58|363.29|361.59|363.38|361.68|363.27|361.57|13
1729430310000|2024-10-20 13:18:30|363.28|361.58|363.11|361.41|363.28|361.58|363.04|361.34|8
1729430320000|2024-10-20 13:18:40|363.12|361.42|363.12|361.42|363.12|361.42|363.12|361.42|1
1729430330000|2024-10-20 13:18:50|363.1|361.4|362.93|361.23|363.1|361.4|362.93|361.23|15
1729430340000|2024-10-20 13:19:00|362.95|361.25|363.08|361.38|363.09|361.39|362.94|361.24|17
1729430350000|2024-10-20 13:19:10|363.06|361.36|362.87|361.17|363.08|361.38|362.87|361.17|18
1729430360000|2024-10-20 13:19:20|362.88|361.18|362.98|361.28|363|361.3|362.76|361.06|20
1729430370000|2024-10-20 13:19:30|362.97|361.27|363.38|361.68|363.38|361.68|362.97|361.27|15
1729430380000|2024-10-20 13:19:40|363.42|361.72|363.51|361.81|363.51|361.81|363.42|361.72|13
1729430390000|2024-10-20 13:19:50|363.49|361.79|363.46|361.76|363.49|361.79|363.43|361.73|15
1729430400000|2024-10-20 13:20:00|363.45|361.75|363.5|361.8|363.53|361.83|363.39|361.69|13
1729430410000|2024-10-20 13:20:10|363.49|361.79|363.21|361.51|363.51|361.81|363.19|361.49|27
1729430420000|2024-10-20 13:20:20|363.22|361.52|363.21|361.51|363.24|361.54|363.2|361.5|11
1729430430000|2024-10-20 13:20:30|363.22|361.52|363.14|361.44|363.22|361.52|363.14|361.44|14
1729430440000|2024-10-20 13:20:40|363.16|361.46|363.14|361.44|363.18|361.48|363.14|361.44|7
1729430460000|2024-10-20 13:21:00|363.13|361.43|362.76|361.06|363.14|361.44|362.76|361.06|6
1729430470000|2024-10-20 13:21:10|362.75|361.05|362.99|361.29|363.01|361.31|362.71|361.01|27
1729430480000|2024-10-20 13:21:20|362.97|361.27|362.99|361.29|362.99|361.29|362.88|361.18|11
1729430490000|2024-10-20 13:21:30|363.01|361.31|363.01|361.31|363.04|361.34|362.97|361.27|12
1729430500000|2024-10-20 13:21:40|363.02|361.32|362.97|361.27|363.03|361.33|362.97|361.27|16
1729430510000|2024-10-20 13:21:50|362.96|361.26|362.93|361.23|362.96|361.26|362.93|361.23|11
1729430520000|2024-10-20 13:22:00|362.94|361.24|363.15|361.45|363.17|361.47|362.94|361.24|12
1729430530000|2024-10-20 13:22:10|363.18|361.48|363.19|361.49|363.19|361.49|363.15|361.45|11
1729430540000|2024-10-20 13:22:20|363.17|361.47|363.29|361.59|363.29|361.59|363.16|361.46|9
1729430550000|2024-10-20 13:22:30|363.3|361.6|363.41|361.71|363.43|361.73|363.3|361.6|14
1729430560000|2024-10-20 13:22:40|363.42|361.72|363.43|361.73|363.45|361.75|363.42|361.72|10
1729430570000|2024-10-20 13:22:50|363.35|361.65|363.36|361.66|363.41|361.71|363.35|361.65|12
1729430580000|2024-10-20 13:23:00|363.35|361.65|363.2|361.5|363.37|361.67|363.18|361.48|20
1729430590000|2024-10-20 13:23:10|363.16|361.46|363.05|361.35|363.16|361.46|363.05|361.35|9
1729430600000|2024-10-20 13:23:20|363.02|361.32|362.93|361.23|363.03|361.33|362.93|361.23|11
1729430610000|2024-10-20 13:23:30|362.92|361.22|363.03|361.33|363.03|361.33|362.91|361.21|10
1729430620000|2024-10-20 13:23:40|363.02|361.32|362.95|361.25|363.03|361.33|362.95|361.25|18
1729430630000|2024-10-20 13:23:50|362.96|361.26|363.07|361.37|363.07|361.37|362.94|361.24|17
1729430640000|2024-10-20 13:24:00|363.06|361.36|363.11|361.41|363.13|361.43|363|361.3|13
1729430650000|2024-10-20 13:24:10|363.09|361.39|363.07|361.37|363.11|361.41|363.06|361.36|11
1729430660000|2024-10-20 13:24:20|363.06|361.36|362.96|361.26|363.06|361.36|362.93|361.23|13
1729430670000|2024-10-20 13:24:30|362.95|361.25|363.11|361.41|363.11|361.41|362.95|361.25|8
1729430680000|2024-10-20 13:24:40|363.13|361.43|363.24|361.54|363.25|361.55|363.13|361.43|8
1729430690000|2024-10-20 13:24:50|363.26|361.56|363.26|361.56|363.28|361.58|363.24|361.54|8
1729430700000|2024-10-20 13:25:00|363.25|361.55|363.1|361.4|363.25|361.55|363.1|361.4|15
1729430710000|2024-10-20 13:25:10|363.06|361.36|363.07|361.37|363.07|361.37|363.05|361.35|3
1729430720000|2024-10-20 13:25:20|363.09|361.39|363.09|361.39|363.09|361.39|363.07|361.37|3
1729430730000|2024-10-20 13:25:30|363.1|361.4|363.23|361.53|363.24|361.54|363.1|361.4|15
1729430740000|2024-10-20 13:25:40|363.22|361.52|363.09|361.39|363.22|361.52|363.09|361.39|17
1729430750000|2024-10-20 13:25:50|363.11|361.41|363.19|361.49|363.21|361.51|363.09|361.39|15
1729430760000|2024-10-20 13:26:00|363.18|361.48|363.34|361.64|363.35|361.65|363.17|361.47|19
1729430770000|2024-10-20 13:26:10|363.35|361.65|363.34|361.64|363.35|361.65|363.34|361.64|4
1729430780000|2024-10-20 13:26:20|363.35|361.65|363.35|361.65|363.35|361.65|363.33|361.63|5
1729430790000|2024-10-20 13:26:30|363.34|361.64|363.39|361.69|363.39|361.69|363.34|361.64|8
1729430800000|2024-10-20 13:26:40|363.37|361.67|363.41|361.71|363.41|361.71|363.37|361.67|7
1729430810000|2024-10-20 13:26:50|363.45|361.75|363.54|361.84|363.58|361.88|363.45|361.75|17
1729430820000|2024-10-20 13:27:00|363.56|361.86|363.6|361.9|363.61|361.91|363.56|361.86|11
1729430830000|2024-10-20 13:27:10|363.58|361.88|363.61|361.91|363.61|361.91|363.58|361.88|9
1729430840000|2024-10-20 13:27:20|363.66|361.96|363.71|362.01|363.71|362.01|363.66|361.96|9
1729430850000|2024-10-20 13:27:30|363.72|362.02|363.75|362.05|363.76|362.06|363.72|362.02|7
1729430860000|2024-10-20 13:27:40|363.76|362.06|363.63|361.93|363.81|362.11|363.63|361.93|11
1729430870000|2024-10-20 13:27:50|363.64|361.94|363.56|361.86|363.68|361.98|363.55|361.85|16
1729430880000|2024-10-20 13:28:00|363.55|361.85|363.52|361.82|363.55|361.85|363.52|361.82|2
1729430890000|2024-10-20 13:28:10|363.57|361.87|363.57|361.87|363.61|361.91|363.54|361.84|11
1729430900000|2024-10-20 13:28:20|363.58|361.88|363.69|361.99|363.69|361.99|363.58|361.88|12
1729430910000|2024-10-20 13:28:30|363.66|361.96|363.63|361.93|363.69|361.99|363.62|361.92|12
1729430920000|2024-10-20 13:28:40|363.59|361.89|363.56|361.86|363.59|361.89|363.55|361.85|3
1729430930000|2024-10-20 13:28:50|363.55|361.85|363.55|361.85|363.59|361.89|363.55|361.85|12
1729430950000|2024-10-20 13:29:10|363.57|361.87|363.64|361.94|363.66|361.96|363.56|361.86|14
1729430960000|2024-10-20 13:29:20|363.63|361.93|363.64|361.94|363.64|361.94|363.63|361.93|4
1729430970000|2024-10-20 13:29:30|363.7|362|363.78|362.08|363.78|362.08|363.7|362|5
1729430980000|2024-10-20 13:29:40|363.77|362.07|363.74|362.04|363.77|362.07|363.74|362.04|3
1729430990000|2024-10-20 13:29:50|363.73|362.03|363.73|362.03|363.73|362.03|363.71|362.01|4
1729431000000|2024-10-20 13:30:00|363.77|362.07|363.75|362.05|363.77|362.07|363.73|362.03|8
1729431010000|2024-10-20 13:30:10|363.77|362.07|363.92|362.22|363.92|362.22|363.75|362.05|11
1729431020000|2024-10-20 13:30:20|363.94|362.24|363.94|362.24|363.94|362.24|363.92|362.22|5
1729431030000|2024-10-20 13:30:30|363.95|362.25|363.95|362.25|363.95|362.25|363.94|362.24|5
1729431040000|2024-10-20 13:30:40|363.97|362.27|363.99|362.29|364.01|362.31|363.95|362.25|7
1729431050000|2024-10-20 13:30:50|363.97|362.27|363.97|362.27|364.01|362.31|363.96|362.26|12
1729431060000|2024-10-20 13:31:00|363.98|362.28|364.09|362.39|364.09|362.39|363.98|362.28|8
1729431070000|2024-10-20 13:31:10|364.06|362.36|364.05|362.35|364.09|362.39|364.02|362.32|10
1729431080000|2024-10-20 13:31:20|364.03|362.33|363.97|362.27|364.03|362.33|363.89|362.19|12
1729431090000|2024-10-20 13:31:30|363.98|362.28|364.13|362.43|364.13|362.43|363.98|362.28|6
1729431100000|2024-10-20 13:31:40|364.15|362.45|364.11|362.41|364.15|362.45|364.11|362.41|9
1729431110000|2024-10-20 13:31:50|364.1|362.4|364.14|362.44|364.16|362.46|364.1|362.4|8
1729431120000|2024-10-20 13:32:00|364.13|362.43|364.07|362.37|364.13|362.43|364.07|362.37|4
1729431130000|2024-10-20 13:32:10|364.08|362.38|364.09|362.39|364.09|362.39|364.07|362.37|6
1729431140000|2024-10-20 13:32:20|364.1|362.4|364.1|362.4|364.1|362.4|364.09|362.39|5
1729431150000|2024-10-20 13:32:30|364.12|362.42|364.3|362.6|364.31|362.61|364.12|362.42|7
1729431160000|2024-10-20 13:32:40|364.28|362.58|364.31|362.61|364.33|362.63|364.28|362.58|10
1729431170000|2024-10-20 13:32:50|364.32|362.62|364.41|362.71|364.43|362.73|364.32|362.62|16
1729431180000|2024-10-20 13:33:00|364.43|362.73|364.42|362.72|364.45|362.75|364.41|362.71|9
1729431190000|2024-10-20 13:33:10|364.44|362.74|364.41|362.71|364.44|362.74|364.41|362.71|6
1729431200000|2024-10-20 13:33:20|364.42|362.72|364.41|362.71|364.42|362.72|364.41|362.71|2
1729431210000|2024-10-20 13:33:30|364.42|362.72|364.5|362.8|364.52|362.82|364.42|362.72|12
1729431220000|2024-10-20 13:33:40|364.51|362.81|364.38|362.68|364.52|362.82|364.33|362.63|11
1729431230000|2024-10-20 13:33:50|364.39|362.69|364.53|362.83|364.53|362.83|364.39|362.69|16
1729431240000|2024-10-20 13:34:00|364.54|362.84|364.46|362.76|364.54|362.84|364.46|362.76|8
1729431250000|2024-10-20 13:34:10|364.47|362.77|364.54|362.84|364.56|362.86|364.46|362.76|14
1729431260000|2024-10-20 13:34:20|364.53|362.83|364.45|362.75|364.53|362.83|364.45|362.75|10
1729431270000|2024-10-20 13:34:30|364.44|362.74|364.54|362.84|364.54|362.84|364.44|362.74|13
1729431280000|2024-10-20 13:34:40|364.55|362.85|364.51|362.81|364.64|362.94|364.51|362.81|8
1729431290000|2024-10-20 13:34:50|364.5|362.8|364.49|362.79|364.53|362.83|364.49|362.79|10
1729431300000|2024-10-20 13:35:00|364.5|362.8|364.54|362.84|364.54|362.84|364.49|362.79|13
1729431310000|2024-10-20 13:35:10|364.53|362.83|364.52|362.82|364.53|362.83|364.42|362.72|20
1729431320000|2024-10-20 13:35:20|364.54|362.84|364.55|362.85|364.57|362.87|364.54|362.84|9
1729431330000|2024-10-20 13:35:30|364.53|362.83|364.63|362.93|364.64|362.94|364.53|362.83|16
1729431340000|2024-10-20 13:35:40|364.66|362.96|364.65|362.95|364.67|362.97|364.65|362.95|7
1729431350000|2024-10-20 13:35:50|364.66|362.96|364.63|362.93|364.7|363|364.58|362.88|16
1729431360000|2024-10-20 13:36:00|364.62|362.92|364.64|362.94|364.64|362.94|364.62|362.92|9
1729431370000|2024-10-20 13:36:10|364.63|362.93|364.55|362.85|364.63|362.93|364.49|362.79|13
1729431380000|2024-10-20 13:36:20|364.61|362.91|364.86|363.16|364.92|363.22|364.61|362.91|18
1729431390000|2024-10-20 13:36:30|364.91|363.21|365|363.3|365|363.3|364.85|363.15|21
1729431400000|2024-10-20 13:36:40|365.01|363.31|364.8|363.1|365.07|363.37|364.79|363.09|18
1729431410000|2024-10-20 13:36:50|364.79|363.09|364.79|363.09|364.81|363.11|364.79|363.09|3
1729431420000|2024-10-20 13:37:00|364.83|363.13|364.93|363.23|364.93|363.23|364.83|363.13|6
1729431430000|2024-10-20 13:37:10|364.94|363.24|364.94|363.24|364.95|363.25|364.89|363.19|12
1729431440000|2024-10-20 13:37:20|364.92|363.22|364.93|363.23|364.95|363.25|364.91|363.21|8
1729431450000|2024-10-20 13:37:30|364.96|363.26|365.04|363.34|365.06|363.36|364.96|363.26|13
1729431460000|2024-10-20 13:37:40|365.06|363.36|365.19|363.49|365.21|363.51|365.06|363.36|13
1729431470000|2024-10-20 13:37:50|365.21|363.51|365.38|363.68|365.38|363.68|365.21|363.51|11
1729431480000|2024-10-20 13:38:00|365.36|363.66|365.38|363.68|365.38|363.68|365.29|363.59|14
1729431490000|2024-10-20 13:38:10|365.35|363.65|365.27|363.57|365.38|363.68|365.27|363.57|10
1729431500000|2024-10-20 13:38:20|365.26|363.56|365.14|363.44|365.27|363.57|365.14|363.44|10
1729431510000|2024-10-20 13:38:30|365.15|363.45|364.99|363.29|365.15|363.45|364.99|363.29|13
1729431520000|2024-10-20 13:38:40|364.98|363.28|365.03|363.33|365.04|363.34|364.85|363.15|10
1729431530000|2024-10-20 13:38:50|365.05|363.35|365.05|363.35|365.05|363.35|365.03|363.33|9
1729431540000|2024-10-20 13:39:00|365.04|363.34|364.89|363.19|365.05|363.35|364.79|363.09|16
1729431550000|2024-10-20 13:39:10|364.91|363.21|364.93|363.23|364.93|363.23|364.91|363.21|2
1729431560000|2024-10-20 13:39:20|364.91|363.21|365.07|363.37|365.08|363.38|364.91|363.21|12
1729431570000|2024-10-20 13:39:30|365.1|363.4|365.14|363.44|365.14|363.44|365.07|363.37|8
1729431580000|2024-10-20 13:39:40|365.16|363.46|365.21|363.51|365.21|363.51|365.15|363.45|9
1729431590000|2024-10-20 13:39:50|365.22|363.52|365.25|363.55|365.26|363.56|365.2|363.5|15
1729431600000|2024-10-20 13:40:00|365.26|363.56|365.26|363.56|365.35|363.65|365.25|363.55|12
1729431610000|2024-10-20 13:40:10|365.28|363.58|365.4|363.7|365.4|363.7|365.23|363.53|13
1729431620000|2024-10-20 13:40:20|365.38|363.68|365.18|363.48|365.38|363.68|365.17|363.47|20
1729431630000|2024-10-20 13:40:30|365.17|363.47|365.08|363.38|365.17|363.47|365.05|363.35|9
1729431640000|2024-10-20 13:40:40|365.07|363.37|364.88|363.18|365.07|363.37|364.88|363.18|10
1729431650000|2024-10-20 13:40:50|364.9|363.2|364.93|363.23|364.95|363.25|364.88|363.18|10
1729431660000|2024-10-20 13:41:00|364.92|363.22|364.91|363.21|364.92|363.22|364.9|363.2|3
1729431670000|2024-10-20 13:41:10|364.92|363.22|364.91|363.21|364.92|363.22|364.91|363.21|2
1729431680000|2024-10-20 13:41:20|364.93|363.23|364.91|363.21|364.93|363.23|364.91|363.21|4
1729431700000|2024-10-20 13:41:40|364.92|363.22|364.94|363.24|364.94|363.24|364.92|363.22|3
1729431710000|2024-10-20 13:41:50|364.91|363.21|364.91|363.21|364.91|363.21|364.91|363.21|1
1729431720000|2024-10-20 13:42:00|364.89|363.19|364.86|363.16|364.89|363.19|364.86|363.16|3
1729431730000|2024-10-20 13:42:10|364.85|363.15|364.73|363.03|364.85|363.15|364.73|363.03|4
1729431740000|2024-10-20 13:42:20|364.67|362.97|364.64|362.94|364.68|362.98|364.64|362.94|5
1729431750000|2024-10-20 13:42:30|364.58|362.88|364.52|362.82|364.58|362.88|364.52|362.82|2
1729431760000|2024-10-20 13:42:40|364.51|362.81|364.41|362.71|364.51|362.81|364.39|362.69|8
1729431770000|2024-10-20 13:42:50|364.44|362.74|364.43|362.73|364.44|362.74|364.41|362.71|3
1729431780000|2024-10-20 13:43:00|364.49|362.79|364.62|362.92|364.65|362.95|364.49|362.79|15
1729431790000|2024-10-20 13:43:10|364.63|362.93|364.6|362.9|364.64|362.94|364.58|362.88|7
1729431800000|2024-10-20 13:43:20|364.59|362.89|364.72|363.02|364.72|363.02|364.59|362.89|11
1729431810000|2024-10-20 13:43:30|364.76|363.06|364.74|363.04|364.76|363.06|364.72|363.02|12
1729431830000|2024-10-20 13:43:50|364.75|363.05|364.88|363.18|364.88|363.18|364.75|363.05|3
1729431840000|2024-10-20 13:44:00|364.87|363.17|364.88|363.18|364.88|363.18|364.85|363.15|7
1729431850000|2024-10-20 13:44:10|364.87|363.17|364.87|363.17|364.87|363.17|364.87|363.17|1
1729431860000|2024-10-20 13:44:20|364.86|363.16|364.86|363.16|364.86|363.16|364.86|363.16|1
1729431870000|2024-10-20 13:44:30|364.87|363.17|364.87|363.17|364.88|363.18|364.87|363.17|3
1729431900000|2024-10-20 13:45:00|364.93|363.23|364.93|363.23|364.93|363.23|364.92|363.22|3
1729431910000|2024-10-20 13:45:10|364.94|363.24|364.81|363.11|364.95|363.25|364.81|363.11|13
1729431920000|2024-10-20 13:45:20|364.82|363.12|364.95|363.25|365|363.3|364.82|363.12|10
1729431930000|2024-10-20 13:45:30|364.96|363.26|364.98|363.28|364.99|363.29|364.96|363.26|7
1729431940000|2024-10-20 13:45:40|364.97|363.27|364.96|363.26|364.98|363.28|364.94|363.24|10
1729431950000|2024-10-20 13:45:50|364.97|363.27|364.96|363.26|364.98|363.28|364.95|363.25|15
1729431960000|2024-10-20 13:46:00|364.97|363.27|364.96|363.26|364.97|363.27|364.96|363.26|2
1729431970000|2024-10-20 13:46:10|365.02|363.32|365.1|363.4|365.13|363.43|365.02|363.32|8
1729431980000|2024-10-20 13:46:20|365.09|363.39|365.09|363.39|365.1|363.4|365.09|363.39|3
1729431990000|2024-10-20 13:46:30|365.1|363.4|365.19|363.49|365.19|363.49|365.1|363.4|6
1729432020000|2024-10-20 13:47:00|365.2|363.5|365.2|363.5|365.2|363.5|365.19|363.49|3
1729432030000|2024-10-20 13:47:10|365.19|363.49|365.47|363.77|365.47|363.77|365.19|363.49|15
1729432040000|2024-10-20 13:47:20|365.44|363.74|365.48|363.78|365.49|363.79|365.44|363.74|14
1729432050000|2024-10-20 13:47:30|365.47|363.77|365.46|363.76|365.48|363.78|365.43|363.73|16
1729432060000|2024-10-20 13:47:40|365.48|363.78|365.44|363.74|365.48|363.78|365.42|363.72|12
1729432070000|2024-10-20 13:47:50|365.41|363.71|365.38|363.68|365.42|363.72|365.37|363.67|8
1729432080000|2024-10-20 13:48:00|365.37|363.67|365.3|363.6|365.37|363.67|365.3|363.6|6
1729432090000|2024-10-20 13:48:10|365.23|363.53|365.24|363.54|365.24|363.54|365.17|363.47|11
1729432100000|2024-10-20 13:48:20|365.29|363.59|365.39|363.69|365.39|363.69|365.29|363.59|8
1729432110000|2024-10-20 13:48:30|365.41|363.71|365.42|363.72|365.44|363.74|365.41|363.71|4
1729432120000|2024-10-20 13:48:40|365.43|363.73|365.53|363.83|365.53|363.83|365.41|363.71|7
1729432130000|2024-10-20 13:48:50|365.56|363.86|365.56|363.86|365.63|363.93|365.56|363.86|20
1729432140000|2024-10-20 13:49:00|365.57|363.87|365.58|363.88|365.58|363.88|365.55|363.85|12
1729432150000|2024-10-20 13:49:10|365.6|363.9|365.57|363.87|365.6|363.9|365.56|363.86|11
1729432160000|2024-10-20 13:49:20|365.56|363.86|365.51|363.81|365.56|363.86|365.5|363.8|4
1729432170000|2024-10-20 13:49:30|365.5|363.8|365.54|363.84|365.54|363.84|365.5|363.8|14
1729432180000|2024-10-20 13:49:40|365.53|363.83|365.39|363.69|365.54|363.84|365.38|363.68|7
1729432190000|2024-10-20 13:49:50|365.4|363.7|365.41|363.71|365.43|363.73|365.39|363.69|5
1729432200000|2024-10-20 13:50:00|365.43|363.73|365.44|363.74|365.44|363.74|365.43|363.73|2
1729432210000|2024-10-20 13:50:10|365.49|363.79|365.52|363.82|365.62|363.92|365.49|363.79|18
1729432220000|2024-10-20 13:50:20|365.53|363.83|365.35|363.65|365.53|363.83|365.35|363.65|13
1729432230000|2024-10-20 13:50:30|365.34|363.64|365.36|363.66|365.36|363.66|365.34|363.64|4
1729432240000|2024-10-20 13:50:40|365.35|363.65|365.34|363.64|365.36|363.66|365.34|363.64|5
1729432250000|2024-10-20 13:50:50|365.36|363.66|365.36|363.66|365.36|363.66|365.36|363.66|1
1729432260000|2024-10-20 13:51:00|365.42|363.72|365.43|363.73|365.43|363.73|365.42|363.72|2
1729432270000|2024-10-20 13:51:10|365.46|363.76|365.47|363.77|365.54|363.84|365.45|363.75|17
1729432280000|2024-10-20 13:51:20|365.54|363.84|365.56|363.86|365.57|363.87|365.52|363.82|17
1729432290000|2024-10-20 13:51:30|365.54|363.84|365.55|363.85|365.55|363.85|365.53|363.83|3
1729432300000|2024-10-20 13:51:40|365.51|363.81|365.36|363.66|365.51|363.81|365.34|363.64|6
1729432310000|2024-10-20 13:51:50|365.37|363.67|365.38|363.68|365.38|363.68|365.37|363.67|2
1729432320000|2024-10-20 13:52:00|365.36|363.66|365.36|363.66|365.38|363.68|365.31|363.61|9
1729432330000|2024-10-20 13:52:10|365.38|363.68|365.5|363.8|365.5|363.8|365.37|363.67|9
1729432340000|2024-10-20 13:52:20|365.46|363.76|365.44|363.74|365.5|363.8|365.37|363.67|10
1729432350000|2024-10-20 13:52:30|365.43|363.73|365.44|363.74|365.44|363.74|365.43|363.73|2
1729432360000|2024-10-20 13:52:40|365.39|363.69|365.36|363.66|365.39|363.69|365.35|363.65|7
1729432370000|2024-10-20 13:52:50|365.35|363.65|365.42|363.72|365.42|363.72|365.32|363.62|20
1729432380000|2024-10-20 13:53:00|365.4|363.7|365.49|363.79|365.5|363.8|365.4|363.7|12
1729432390000|2024-10-20 13:53:10|365.5|363.8|365.44|363.74|365.5|363.8|365.44|363.74|11
1729432400000|2024-10-20 13:53:20|365.4|363.7|365.38|363.68|365.46|363.76|365.36|363.66|13
1729432410000|2024-10-20 13:53:30|365.36|363.66|365.37|363.67|365.41|363.71|365.36|363.66|6
1729432420000|2024-10-20 13:53:40|365.44|363.74|365.47|363.77|365.5|363.8|365.43|363.73|15
1729432430000|2024-10-20 13:53:50|365.46|363.76|365.47|363.77|365.5|363.8|365.44|363.74|9
1729432440000|2024-10-20 13:54:00|365.46|363.76|365.39|363.69|365.46|363.76|365.39|363.69|9
1729432450000|2024-10-20 13:54:10|365.36|363.66|365.35|363.65|365.42|363.72|365.35|363.65|10
1729432460000|2024-10-20 13:54:20|365.34|363.64|365.37|363.67|365.4|363.7|365.34|363.64|11
1729432470000|2024-10-20 13:54:30|365.35|363.65|365.36|363.66|365.37|363.67|365.33|363.63|12
1729432480000|2024-10-20 13:54:40|365.41|363.71|365.5|363.8|365.53|363.83|365.41|363.71|17
1729432490000|2024-10-20 13:54:50|365.48|363.78|365.47|363.77|365.48|363.78|365.46|363.76|4
1729432500000|2024-10-20 13:55:00|365.45|363.75|365.52|363.82|365.52|363.82|365.34|363.64|17
1729432520000|2024-10-20 13:55:20|365.51|363.81|365.47|363.77|365.51|363.81|365.46|363.76|6
1729432530000|2024-10-20 13:55:30|365.48|363.78|365.47|363.77|365.48|363.78|365.41|363.71|12
1729432540000|2024-10-20 13:55:40|365.48|363.78|365.5|363.8|365.5|363.8|365.48|363.78|2
1729432550000|2024-10-20 13:55:50|365.51|363.81|365.5|363.8|365.51|363.81|365.5|363.8|2
1729432560000|2024-10-20 13:56:00|365.53|363.83|365.53|363.83|365.53|363.83|365.53|363.83|1
1729432570000|2024-10-20 13:56:10|365.58|363.88|365.62|363.92|365.62|363.92|365.58|363.88|2
1729432580000|2024-10-20 13:56:20|365.64|363.94|365.67|363.97|365.67|363.97|365.64|363.94|12
1729432600000|2024-10-20 13:56:40|365.64|363.94|365.64|363.94|365.66|363.96|365.64|363.94|7
1729432620000|2024-10-20 13:57:00|365.62|363.92|365.67|363.97|365.7|364|365.54|363.84|16
1729432630000|2024-10-20 13:57:10|365.66|363.96|365.61|363.91|365.66|363.96|365.61|363.91|7
1729432640000|2024-10-20 13:57:20|365.56|363.86|365.5|363.8|365.56|363.86|365.47|363.77|9
1729432650000|2024-10-20 13:57:30|365.49|363.79|365.46|363.76|365.49|363.79|365.43|363.73|12
1729432660000|2024-10-20 13:57:40|365.47|363.77|365.43|363.73|365.53|363.83|365.43|363.73|12
1729432670000|2024-10-20 13:57:50|365.44|363.74|365.55|363.85|365.55|363.85|365.44|363.74|7
1729432680000|2024-10-20 13:58:00|365.56|363.86|365.63|363.93|365.63|363.93|365.56|363.86|5
1729432690000|2024-10-20 13:58:10|365.64|363.94|365.61|363.91|365.64|363.94|365.6|363.9|4
1729432700000|2024-10-20 13:58:20|365.62|363.92|365.62|363.92|365.62|363.92|365.62|363.92|1
1729432710000|2024-10-20 13:58:30|365.63|363.93|365.79|364.09|365.79|364.09|365.63|363.93|7
1729432720000|2024-10-20 13:58:40|365.76|364.06|365.79|364.09|365.79|364.09|365.75|364.05|7
1729432730000|2024-10-20 13:58:50|365.75|364.05|365.74|364.04|365.75|364.05|365.74|364.04|2
1729432750000|2024-10-20 13:59:10|365.75|364.05|365.8|364.1|365.8|364.1|365.74|364.04|4
1729432760000|2024-10-20 13:59:20|365.76|364.06|365.8|364.1|365.8|364.1|365.76|364.06|4
1729432770000|2024-10-20 13:59:30|365.81|364.11|365.81|364.11|365.81|364.11|365.8|364.1|3
1729432780000|2024-10-20 13:59:40|365.82|364.12|365.8|364.1|365.82|364.12|365.8|364.1|2
1729432790000|2024-10-20 13:59:50|365.81|364.11|365.82|364.12|365.82|364.12|365.81|364.11|2
1729432800000|2024-10-20 14:00:00|365.81|364.11|365.83|364.13|365.83|364.13|365.81|364.11|5
1729432810000|2024-10-20 14:00:10|365.86|364.16|365.9|364.2|365.9|364.2|365.84|364.14|10
1729432820000|2024-10-20 14:00:20|365.91|364.21|365.87|364.17|365.91|364.21|365.86|364.16|4
1729432830000|2024-10-20 14:00:30|365.85|364.15|365.86|364.16|365.86|364.16|365.85|364.15|2
1729432840000|2024-10-20 14:00:40|365.87|364.17|365.85|364.15|365.87|364.17|365.85|364.15|3
1729432850000|2024-10-20 14:00:50|365.8|364.1|365.67|363.97|365.8|364.1|365.54|363.84|11
1729432860000|2024-10-20 14:01:00|365.66|363.96|365.65|363.95|365.66|363.96|365.65|363.95|2
1729432870000|2024-10-20 14:01:10|365.67|363.97|365.67|363.97|365.67|363.97|365.67|363.97|1
1729432880000|2024-10-20 14:01:20|365.68|363.98|365.74|364.04|365.74|364.04|365.68|363.98|6
1729432890000|2024-10-20 14:01:30|365.76|364.06|365.72|364.02|365.84|364.14|365.72|364.02|10
1729432900000|2024-10-20 14:01:40|365.74|364.04|365.73|364.03|365.74|364.04|365.73|364.03|2
1729432910000|2024-10-20 14:01:50|365.75|364.05|365.74|364.04|365.75|364.05|365.72|364.02|4
1729432920000|2024-10-20 14:02:00|365.73|364.03|365.7|364|365.73|364.03|365.7|364|4
1729432930000|2024-10-20 14:02:10|365.73|364.03|365.71|364.01|365.73|364.03|365.71|364.01|3
1729432950000|2024-10-20 14:02:30|365.7|364|365.58|363.88|365.7|364|365.57|363.87|4
1729432960000|2024-10-20 14:02:40|365.61|363.91|365.72|364.02|365.75|364.05|365.61|363.91|6
1729432970000|2024-10-20 14:02:50|365.71|364.01|365.71|364.01|365.71|364.01|365.71|364.01|1
1729432980000|2024-10-20 14:03:00|365.72|364.02|365.79|364.09|365.8|364.1|365.72|364.02|12
1729432990000|2024-10-20 14:03:10|365.77|364.07|365.81|364.11|365.85|364.15|365.77|364.07|10
1729433000000|2024-10-20 14:03:20|365.82|364.12|365.85|364.15|365.85|364.15|365.81|364.11|5
1729433010000|2024-10-20 14:03:30|365.88|364.18|365.89|364.19|365.89|364.19|365.86|364.16|4
1729433020000|2024-10-20 14:03:40|365.9|364.2|365.93|364.23|365.93|364.23|365.9|364.2|3
1729433030000|2024-10-20 14:03:50|365.96|364.26|366.25|364.55|366.38|364.68|365.96|364.26|25
1729433040000|2024-10-20 14:04:00|366.26|364.56|366.44|364.74|366.46|364.76|366.26|364.56|12
1729433050000|2024-10-20 14:04:10|366.43|364.73|366.23|364.53|366.43|364.73|366.22|364.52|15
1729433060000|2024-10-20 14:04:20|366.24|364.54|366.27|364.57|366.27|364.57|366.23|364.53|7
1729433070000|2024-10-20 14:04:30|366.28|364.58|366.27|364.57|366.28|364.58|366.22|364.52|16
1729433080000|2024-10-20 14:04:40|366.33|364.63|366.46|364.76|366.47|364.77|366.33|364.63|16
1729433090000|2024-10-20 14:04:50|366.43|364.73|366.44|364.74|366.49|364.79|366.4|364.7|19
1729433100000|2024-10-20 14:05:00|366.43|364.73|366.42|364.72|366.48|364.78|366.42|364.72|14
1729433110000|2024-10-20 14:05:10|366.41|364.71|366.38|364.68|366.41|364.71|366.33|364.63|12
1729433120000|2024-10-20 14:05:20|366.4|364.7|366.56|364.86|366.56|364.86|366.38|364.68|15
1729433130000|2024-10-20 14:05:30|366.55|364.85|366.53|364.83|366.56|364.86|366.49|364.79|18
1729433140000|2024-10-20 14:05:40|366.51|364.81|366.55|364.85|366.56|364.86|366.47|364.77|22
1729433150000|2024-10-20 14:05:50|366.56|364.86|366.52|364.82|366.56|364.86|366.51|364.81|7
1729433160000|2024-10-20 14:06:00|366.53|364.83|369.6|367.9|369.63|367.93|366.51|364.81|21
1729433170000|2024-10-20 14:06:10|369.62|367.92|371.41|369.71|372.15|370.45|369.56|367.86|31
1729433180000|2024-10-20 14:06:20|371.13|369.43|370.1|368.4|371.13|369.43|370.08|368.38|36
1729433190000|2024-10-20 14:06:30|370.07|368.37|370.33|368.63|370.4|368.7|370.03|368.33|29
1729433200000|2024-10-20 14:06:40|370.32|368.62|369.85|368.15|370.32|368.62|369.85|368.15|15
1729433210000|2024-10-20 14:06:50|369.82|368.12|370.14|368.44|370.21|368.51|369.82|368.12|16
1729433220000|2024-10-20 14:07:00|370.13|368.43|370|368.3|370.13|368.43|369.99|368.29|9
1729433230000|2024-10-20 14:07:10|370.01|368.31|370.27|368.57|370.27|368.57|370.01|368.31|21
1729433240000|2024-10-20 14:07:20|370.28|368.58|369.91|368.21|370.3|368.6|369.91|368.21|28
1729433250000|2024-10-20 14:07:30|369.9|368.2|370.12|368.42|370.14|368.44|369.88|368.18|23
1729433260000|2024-10-20 14:07:40|370.13|368.43|370.2|368.5|370.24|368.54|370.13|368.43|15
1729433270000|2024-10-20 14:07:50|370.21|368.51|370.19|368.49|370.26|368.56|370.15|368.45|25
1729433280000|2024-10-20 14:08:00|370.14|368.44|370.34|368.64|370.34|368.64|370.12|368.42|14
1729433290000|2024-10-20 14:08:10|370.29|368.59|369.74|368.04|370.31|368.61|369.74|368.04|23
1729433300000|2024-10-20 14:08:20|369.73|368.03|369.7|368|369.82|368.12|369.64|367.94|25
1729433310000|2024-10-20 14:08:30|369.71|368.01|369.61|367.91|369.71|368.01|369.5|367.8|18
1729433320000|2024-10-20 14:08:40|369.62|367.92|369.75|368.05|369.76|368.06|369.61|367.91|12
1729433330000|2024-10-20 14:08:50|369.78|368.08|369.89|368.19|369.89|368.19|369.76|368.06|9
1729433340000|2024-10-20 14:09:00|369.9|368.2|369.97|368.27|369.97|368.27|369.89|368.19|7
1729433350000|2024-10-20 14:09:10|369.99|368.29|369.91|368.21|369.99|368.29|369.89|368.19|10
1729433360000|2024-10-20 14:09:20|369.94|368.24|370.05|368.35|370.05|368.35|369.9|368.2|15
1729433370000|2024-10-20 14:09:30|370|368.3|369.92|368.22|370|368.3|369.92|368.22|12
1729433380000|2024-10-20 14:09:40|369.91|368.21|369.85|368.15|369.92|368.22|369.79|368.09|14
1729433390000|2024-10-20 14:09:50|369.86|368.16|369.9|368.2|369.9|368.2|369.82|368.12|7
1729433400000|2024-10-20 14:10:00|369.89|368.19|369.68|367.98|369.89|368.19|369.68|367.98|20
1729433410000|2024-10-20 14:10:10|369.7|368|369.94|368.24|369.94|368.24|369.7|368|15
1729433420000|2024-10-20 14:10:20|369.95|368.25|370.02|368.32|370.02|368.32|369.95|368.25|4
1729433430000|2024-10-20 14:10:30|370.03|368.33|370.34|368.64|370.34|368.64|370.03|368.33|7
1729433440000|2024-10-20 14:10:40|370.32|368.62|370.3|368.6|370.32|368.62|370.27|368.57|3
1729433450000|2024-10-20 14:10:50|370.31|368.61|370.23|368.53|370.31|368.61|370.23|368.53|5
1729433460000|2024-10-20 14:11:00|370.07|368.37|370|368.3|370.07|368.37|369.94|368.24|17
1729433470000|2024-10-20 14:11:10|369.99|368.29|369.84|368.14|370|368.3|369.84|368.14|9
1729433480000|2024-10-20 14:11:20|369.91|368.21|369.9|368.2|369.92|368.22|369.8|368.1|13
1729433490000|2024-10-20 14:11:30|369.88|368.18|369.92|368.22|369.93|368.23|369.84|368.14|8
1729433500000|2024-10-20 14:11:40|369.93|368.23|370.02|368.32|370.02|368.32|369.93|368.23|4
1729433510000|2024-10-20 14:11:50|370.03|368.33|370.11|368.41|370.12|368.42|370.03|368.33|8
1729433520000|2024-10-20 14:12:00|370.03|368.33|369.94|368.24|370.03|368.33|369.93|368.23|11
1729433530000|2024-10-20 14:12:10|369.97|368.27|370.21|368.51|370.21|368.51|369.97|368.27|9
1729433540000|2024-10-20 14:12:20|370.27|368.57|370.23|368.53|370.31|368.61|370.23|368.53|9
1729433550000|2024-10-20 14:12:30|370.24|368.54|370.35|368.65|370.35|368.65|370.24|368.54|10
1729433560000|2024-10-20 14:12:40|370.36|368.66|370.29|368.59|370.36|368.66|370.28|368.58|9
1729433570000|2024-10-20 14:12:50|370.3|368.6|370.3|368.6|370.3|368.6|370.28|368.58|10
1729433580000|2024-10-20 14:13:00|370.29|368.59|370.15|368.45|370.29|368.59|370.05|368.35|13
1729433600000|2024-10-20 14:13:20|370.18|368.48|370.25|368.55|370.28|368.58|370.15|368.45|11
1729433610000|2024-10-20 14:13:30|370.22|368.52|370.36|368.66|370.42|368.72|370.21|368.51|8
1729433620000|2024-10-20 14:13:40|370.34|368.64|370.31|368.61|370.36|368.66|370.29|368.59|10
1729433630000|2024-10-20 14:13:50|370.33|368.63|370.26|368.56|370.34|368.64|370.25|368.55|12
1729433640000|2024-10-20 14:14:00|370.27|368.57|370.19|368.49|370.27|368.57|370.13|368.43|15
1729433650000|2024-10-20 14:14:10|370.18|368.48|369.94|368.24|370.18|368.48|369.93|368.23|9
1729433660000|2024-10-20 14:14:20|369.95|368.25|369.96|368.26|370|368.3|369.95|368.25|17
1729433670000|2024-10-20 14:14:30|369.97|368.27|370.06|368.36|370.08|368.38|369.97|368.27|12
1729433680000|2024-10-20 14:14:40|370.05|368.35|369.88|368.18|370.05|368.35|369.88|368.18|11
1729433690000|2024-10-20 14:14:50|369.76|368.06|369.69|367.99|369.88|368.18|369.67|367.97|17
1729433700000|2024-10-20 14:15:00|369.73|368.03|369.94|368.24|369.94|368.24|369.72|368.02|12
1729433710000|2024-10-20 14:15:10|369.96|368.26|370.18|368.48|370.19|368.49|369.96|368.26|23
1729433720000|2024-10-20 14:15:20|370.15|368.45|370.23|368.53|370.27|368.57|370.15|368.45|11
1729433730000|2024-10-20 14:15:30|370.22|368.52|369.99|368.29|370.22|368.52|369.99|368.29|14
1729433740000|2024-10-20 14:15:40|369.97|368.27|369.85|368.15|369.97|368.27|369.79|368.09|13
1729433750000|2024-10-20 14:15:50|369.83|368.13|369.76|368.06|369.83|368.13|369.76|368.06|7
1729433760000|2024-10-20 14:16:00|369.75|368.05|369.67|367.97|369.78|368.08|369.67|367.97|15
1729433770000|2024-10-20 14:16:10|369.63|367.93|369.59|367.89|369.63|367.93|369.48|367.78|17
1729433780000|2024-10-20 14:16:20|369.6|367.9|369.59|367.89|369.67|367.97|369.48|367.78|13
1729433790000|2024-10-20 14:16:30|369.6|367.9|369.67|367.97|369.72|368.02|369.57|367.87|19
1729433800000|2024-10-20 14:16:40|369.65|367.95|369.76|368.06|369.78|368.08|369.65|367.95|20
1729433810000|2024-10-20 14:16:50|369.81|368.11|369.71|368.01|369.82|368.12|369.67|367.97|11
1729433820000|2024-10-20 14:17:00|369.7|368|369.55|367.85|369.7|368|369.55|367.85|13
1729433830000|2024-10-20 14:17:10|369.53|367.83|369.62|367.92|369.64|367.94|369.53|367.83|14
1729433840000|2024-10-20 14:17:20|369.61|367.91|369.47|367.77|369.62|367.92|369.47|367.77|14
1729433850000|2024-10-20 14:17:30|369.53|367.83|369.51|367.81|369.53|367.83|369.5|367.8|4
1729433860000|2024-10-20 14:17:40|369.53|367.83|369.6|367.9|369.6|367.9|369.51|367.81|9
1729433870000|2024-10-20 14:17:50|369.62|367.92|369.54|367.84|369.63|367.93|369.54|367.84|4
1729433880000|2024-10-20 14:18:00|369.56|367.86|369.53|367.83|369.67|367.97|369.53|367.83|15
1729433900000|2024-10-20 14:18:20|369.54|367.84|369.53|367.83|369.57|367.87|369.53|367.83|8
1729433910000|2024-10-20 14:18:30|369.52|367.82|369.47|367.77|369.52|367.82|369.47|367.77|2
1729433920000|2024-10-20 14:18:40|369.49|367.79|369.47|367.77|369.49|367.79|369.47|367.77|2
1729433930000|2024-10-20 14:18:50|369.45|367.75|369.47|367.77|369.47|367.77|369.45|367.75|2
1729433940000|2024-10-20 14:19:00|369.45|367.75|369.48|367.78|369.53|367.83|369.45|367.75|9
1729433950000|2024-10-20 14:19:10|369.45|367.75|369.5|367.8|369.5|367.8|369.39|367.69|20
1729433960000|2024-10-20 14:19:20|369.51|367.81|369.5|367.8|369.55|367.85|369.49|367.79|11
1729433970000|2024-10-20 14:19:30|369.49|367.79|369.46|367.76|369.51|367.81|369.45|367.75|12
1729433980000|2024-10-20 14:19:40|369.47|367.77|369.44|367.74|369.49|367.79|369.44|367.74|14
1729433990000|2024-10-20 14:19:50|369.43|367.73|369.43|367.73|369.44|367.74|369.34|367.64|8
1729434000000|2024-10-20 14:20:00|369.42|367.72|369.34|367.64|369.44|367.74|369.34|367.64|11
1729434010000|2024-10-20 14:20:10|369.35|367.65|369.46|367.76|369.52|367.82|369.35|367.65|12
1729434020000|2024-10-20 14:20:20|369.49|367.79|369.24|367.54|369.49|367.79|369.22|367.52|15
1729434030000|2024-10-20 14:20:30|369.22|367.52|369.28|367.58|369.28|367.58|369.22|367.52|8
1729434040000|2024-10-20 14:20:40|369.26|367.56|369.15|367.45|369.29|367.59|369.15|367.45|13
1729434050000|2024-10-20 14:20:50|369.17|367.47|369.2|367.5|369.21|367.51|369.17|367.47|5
1729434060000|2024-10-20 14:21:00|369.21|367.51|369.26|367.56|369.32|367.62|369.18|367.48|13
1729434070000|2024-10-20 14:21:10|369.24|367.54|369.27|367.57|369.28|367.58|369.19|367.49|13
1729434080000|2024-10-20 14:21:20|369.26|367.56|369.13|367.43|369.26|367.56|369.13|367.43|16
1729434090000|2024-10-20 14:21:30|369.11|367.41|369.08|367.38|369.12|367.42|369.08|367.38|13
1729434100000|2024-10-20 14:21:40|369.09|367.39|369.17|367.47|369.19|367.49|369.08|367.38|14
1729434110000|2024-10-20 14:21:50|369.18|367.48|369.15|367.45|369.19|367.49|369.1|367.4|13
1729434120000|2024-10-20 14:22:00|369.17|367.47|369.11|367.41|369.18|367.48|369.11|367.41|9
1729434130000|2024-10-20 14:22:10|369.1|367.4|369.03|367.33|369.14|367.44|369.03|367.33|11
1729434140000|2024-10-20 14:22:20|369.02|367.32|369.05|367.35|369.07|367.37|369|367.3|10
1729434150000|2024-10-20 14:22:30|369.06|367.36|369.05|367.35|369.08|367.38|369.01|367.31|22
1729434160000|2024-10-20 14:22:40|369.02|367.32|368.91|367.21|369.05|367.35|368.91|367.21|16
1729434170000|2024-10-20 14:22:50|368.94|367.24|368.91|367.21|368.96|367.26|368.91|367.21|5
1729434180000|2024-10-20 14:23:00|368.93|367.23|368.96|367.26|369.05|367.35|368.93|367.23|10
1729434190000|2024-10-20 14:23:10|368.95|367.25|368.97|367.27|369|367.3|368.91|367.21|11
1729434200000|2024-10-20 14:23:20|369|367.3|368.92|367.22|369|367.3|368.92|367.22|13
1729434210000|2024-10-20 14:23:30|368.91|367.21|368.84|367.14|368.91|367.21|368.77|367.07|20
1729434220000|2024-10-20 14:23:40|368.83|367.13|368.87|367.17|368.88|367.18|368.83|367.13|11
1729434230000|2024-10-20 14:23:50|368.88|367.18|368.86|367.16|368.89|367.19|368.86|367.16|8
1729434240000|2024-10-20 14:24:00|368.93|367.23|368.9|367.2|368.93|367.23|368.9|367.2|7
1729434250000|2024-10-20 14:24:10|368.89|367.19|369|367.3|369.05|367.35|368.87|367.17|15
1729434260000|2024-10-20 14:24:20|368.99|367.29|369|367.3|369|367.3|368.97|367.27|8
1729434270000|2024-10-20 14:24:30|368.99|367.29|368.89|367.19|368.99|367.29|368.89|367.19|8
1729434280000|2024-10-20 14:24:40|368.87|367.17|368.87|367.17|368.88|367.18|368.82|367.12|12
1729434290000|2024-10-20 14:24:50|368.85|367.15|368.91|367.21|368.91|367.21|368.81|367.11|11
1729434300000|2024-10-20 14:25:00|368.9|367.2|368.91|367.21|368.93|367.23|368.9|367.2|10
1729434310000|2024-10-20 14:25:10|368.94|367.24|368.94|367.24|368.94|367.24|368.92|367.22|8
1729434320000|2024-10-20 14:25:20|368.95|367.25|368.98|367.28|368.98|367.28|368.95|367.25|3
1729434330000|2024-10-20 14:25:30|368.99|367.29|368.95|367.25|368.99|367.29|368.95|367.25|5
1729434340000|2024-10-20 14:25:40|368.96|367.26|368.96|367.26|368.97|367.27|368.92|367.22|11
1729434350000|2024-10-20 14:25:50|368.94|367.24|368.92|367.22|368.94|367.24|368.92|367.22|2
1729434360000|2024-10-20 14:26:00|368.95|367.25|368.92|367.22|368.95|367.25|368.92|367.22|7
1729434370000|2024-10-20 14:26:10|368.91|367.21|368.91|367.21|368.94|367.24|368.91|367.21|7
1729434380000|2024-10-20 14:26:20|368.92|367.22|368.82|367.12|368.92|367.22|368.81|367.11|7
1729434390000|2024-10-20 14:26:30|368.81|367.11|368.61|366.91|368.81|367.11|368.6|366.9|10
1729434400000|2024-10-20 14:26:40|368.6|366.9|368.56|366.86|368.61|366.91|368.55|366.85|11
1729434410000|2024-10-20 14:26:50|368.55|366.85|368.53|366.83|368.55|366.85|368.52|366.82|5
1729434420000|2024-10-20 14:27:00|368.51|366.81|368.39|366.69|368.51|366.81|368.39|366.69|9
1729434430000|2024-10-20 14:27:10|368.4|366.7|368.36|366.66|368.44|366.74|368.31|366.61|20
1729434440000|2024-10-20 14:27:20|368.34|366.64|368.36|366.66|368.39|366.69|368.34|366.64|10
1729434450000|2024-10-20 14:27:30|368.39|366.69|368.35|366.65|368.4|366.7|368.35|366.65|5
1729434460000|2024-10-20 14:27:40|368.36|366.66|368.35|366.65|368.36|366.66|368.35|366.65|2
1729434470000|2024-10-20 14:27:50|368.34|366.64|368.31|366.61|368.34|366.64|368.3|366.6|3
1729434480000|2024-10-20 14:28:00|368.34|366.64|368.52|366.82|368.53|366.83|368.31|366.61|13
1729434490000|2024-10-20 14:28:10|368.51|366.81|368.48|366.78|368.52|366.82|368.43|366.73|13
1729434500000|2024-10-20 14:28:20|368.47|366.77|368.57|366.87|368.57|366.87|368.47|366.77|8
1729434510000|2024-10-20 14:28:30|368.58|366.88|368.56|366.86|368.58|366.88|368.55|366.85|6
1729434520000|2024-10-20 14:28:40|368.55|366.85|368.51|366.81|368.57|366.87|368.51|366.81|10
1729434530000|2024-10-20 14:28:50|368.5|366.8|368.42|366.72|368.52|366.82|368.42|366.72|13
1729434540000|2024-10-20 14:29:00|368.43|366.73|368.54|366.84|368.54|366.84|368.43|366.73|11
1729434560000|2024-10-20 14:29:20|368.52|366.82|368.46|366.76|368.52|366.82|368.45|366.75|11
1729434570000|2024-10-20 14:29:30|368.47|366.77|368.46|366.76|368.47|366.77|368.43|366.73|10
1729434580000|2024-10-20 14:29:40|368.43|366.73|368.54|366.84|368.54|366.84|368.41|366.71|14
1729434590000|2024-10-20 14:29:50|368.53|366.83|368.52|366.82|368.53|366.83|368.52|366.82|4
1729434600000|2024-10-20 14:30:00|368.54|366.84|368.58|366.88|368.58|366.88|368.52|366.82|4
1729434610000|2024-10-20 14:30:10|368.67|366.97|368.75|367.05|368.75|367.05|368.67|366.97|11
1729434620000|2024-10-20 14:30:20|368.78|367.08|368.89|367.19|368.9|367.2|368.78|367.08|5
1729434630000|2024-10-20 14:30:30|368.9|367.2|368.93|367.23|368.93|367.23|368.9|367.2|4
1729434640000|2024-10-20 14:30:40|368.94|367.24|369.04|367.34|369.04|367.34|368.94|367.24|6
1729434650000|2024-10-20 14:30:50|369.02|367.32|369.09|367.39|369.09|367.39|369.02|367.32|5
1729434660000|2024-10-20 14:31:00|369.05|367.35|369.44|367.74|369.44|367.74|368.99|367.29|24
1729434670000|2024-10-20 14:31:10|369.43|367.73|369.43|367.73|369.44|367.74|369.39|367.69|7
1729434680000|2024-10-20 14:31:20|369.42|367.72|369.38|367.68|369.42|367.72|369.38|367.68|5
1729434690000|2024-10-20 14:31:30|369.37|367.67|368.85|367.15|369.37|367.67|368.85|367.15|16
1729434700000|2024-10-20 14:31:40|368.83|367.13|368.77|367.07|368.83|367.13|368.67|366.97|17
1729434710000|2024-10-20 14:31:50|368.8|367.1|368.9|367.2|368.93|367.23|368.8|367.1|16
1729434720000|2024-10-20 14:32:00|368.89|367.19|368.91|367.21|368.93|367.23|368.83|367.13|14
1729434730000|2024-10-20 14:32:10|368.9|367.2|368.76|367.06|368.9|367.2|368.76|367.06|12
1729434740000|2024-10-20 14:32:20|368.78|367.08|368.61|366.91|368.78|367.08|368.61|366.91|12
1729434750000|2024-10-20 14:32:30|368.6|366.9|368.61|366.91|368.67|366.97|368.6|366.9|14
1729434760000|2024-10-20 14:32:40|368.6|366.9|368.59|366.89|368.68|366.98|368.59|366.89|11
1729434770000|2024-10-20 14:32:50|368.49|366.79|368.55|366.85|368.57|366.87|368.37|366.67|21
1729434780000|2024-10-20 14:33:00|368.56|366.86|368.75|367.05|368.83|367.13|368.55|366.85|24
1729434790000|2024-10-20 14:33:10|368.73|367.03|368.82|367.12|368.83|367.13|368.71|367.01|12
1729434800000|2024-10-20 14:33:20|368.81|367.11|368.75|367.05|368.82|367.12|368.73|367.03|13
1729434810000|2024-10-20 14:33:30|368.73|367.03|368.71|367.01|368.78|367.08|368.71|367.01|24
1729434820000|2024-10-20 14:33:40|368.72|367.02|368.72|367.02|368.79|367.09|368.69|366.99|15
1729434830000|2024-10-20 14:33:50|368.73|367.03|368.55|366.85|368.73|367.03|368.54|366.84|5
1729434840000|2024-10-20 14:34:00|368.53|366.83|368.76|367.06|368.81|367.11|368.49|366.79|24
1729434850000|2024-10-20 14:34:10|368.75|367.05|368.66|366.96|368.75|367.05|368.63|366.93|8
1729434860000|2024-10-20 14:34:20|368.73|367.03|368.76|367.06|368.77|367.07|368.73|367.03|6
1729434870000|2024-10-20 14:34:30|368.77|367.07|368.62|366.92|368.8|367.1|368.62|366.92|12
1729434880000|2024-10-20 14:34:40|368.59|366.89|368.46|366.76|368.6|366.9|368.37|366.67|15
1729434900000|2024-10-20 14:35:00|368.53|366.83|368.68|366.98|368.68|366.98|368.53|366.83|10
1729434910000|2024-10-20 14:35:10|368.67|366.97|368.12|366.42|368.67|366.97|368.12|366.42|9
1729434920000|2024-10-20 14:35:20|368.1|366.4|368.1|366.4|368.12|366.42|368.1|366.4|5
1729434930000|2024-10-20 14:35:30|368.09|366.39|367.99|366.29|368.09|366.39|367.99|366.29|3
1729434940000|2024-10-20 14:35:40|368|366.3|368.02|366.32|368.02|366.32|368|366.3|2
1729434950000|2024-10-20 14:35:50|368.01|366.31|368.03|366.33|368.03|366.33|368|366.3|7
1729434960000|2024-10-20 14:36:00|368.11|366.41|368.4|366.7|368.46|366.76|368.11|366.41|17
1729434970000|2024-10-20 14:36:10|368.42|366.72|368.39|366.69|368.42|366.72|368.37|366.67|16
1729434980000|2024-10-20 14:36:20|368.37|366.67|368.36|366.66|368.39|366.69|368.28|366.58|9
1729434990000|2024-10-20 14:36:30|368.37|366.67|368.34|366.64|368.41|366.71|368.28|366.58|19
1729435000000|2024-10-20 14:36:40|368.35|366.65|368.27|366.57|368.35|366.65|368.27|366.57|12
1729435010000|2024-10-20 14:36:50|368.28|366.58|368.45|366.75|368.49|366.79|368.27|366.57|13
1729435020000|2024-10-20 14:37:00|368.46|366.76|368.47|366.77|368.48|366.78|368.45|366.75|15
1729435030000|2024-10-20 14:37:10|368.48|366.78|368.5|366.8|368.5|366.8|368.46|366.76|10
1729435040000|2024-10-20 14:37:20|368.49|366.79|368.61|366.91|368.61|366.91|368.45|366.75|8
1729435050000|2024-10-20 14:37:30|368.62|366.92|368.46|366.76|368.62|366.92|368.46|366.76|14
1729435060000|2024-10-20 14:37:40|368.45|366.75|368.22|366.52|368.45|366.75|368.21|366.51|10
1729435070000|2024-10-20 14:37:50|368.23|366.53|368.24|366.54|368.24|366.54|368.21|366.51|9
1729435080000|2024-10-20 14:38:00|368.26|366.56|368.48|366.78|368.48|366.78|368.26|366.56|17
1729435090000|2024-10-20 14:38:10|368.5|366.8|368.62|366.92|368.62|366.92|368.5|366.8|6
1729435100000|2024-10-20 14:38:20|368.63|366.93|368.53|366.83|368.63|366.93|368.52|366.82|9
1729435110000|2024-10-20 14:38:30|368.49|366.79|368.43|366.73|368.5|366.8|368.43|366.73|5
1729435130000|2024-10-20 14:38:50|368.44|366.74|368.43|366.73|368.44|366.74|368.43|366.73|4
1729435140000|2024-10-20 14:39:00|368.44|366.74|368.55|366.85|368.55|366.85|368.44|366.74|8
1729435150000|2024-10-20 14:39:10|368.54|366.84|368.63|366.93|368.64|366.94|368.54|366.84|15
1729435160000|2024-10-20 14:39:20|368.64|366.94|368.66|366.96|368.66|366.96|368.64|366.94|3
1729435170000|2024-10-20 14:39:30|368.73|367.03|368.66|366.96|368.75|367.05|368.66|366.96|11
1729435180000|2024-10-20 14:39:40|368.67|366.97|368.68|366.98|368.68|366.98|368.67|366.97|2
1729435190000|2024-10-20 14:39:50|368.69|366.99|368.69|366.99|368.69|366.99|368.69|366.99|1
1729435200000|2024-10-20 14:40:00|368.72|367.02|368.7|367|368.73|367.03|368.69|366.99|10
1729435210000|2024-10-20 14:40:10|368.72|367.02|368.7|367|368.72|367.02|368.7|367|12
1729435220000|2024-10-20 14:40:20|368.71|367.01|368.69|366.99|368.71|367.01|368.68|366.98|5
1729435230000|2024-10-20 14:40:30|368.7|367|368.84|367.14|368.87|367.17|368.7|367|12
1729435240000|2024-10-20 14:40:40|368.85|367.15|368.82|367.12|368.85|367.15|368.82|367.12|6
1729435250000|2024-10-20 14:40:50|368.83|367.13|368.91|367.21|368.91|367.21|368.83|367.13|12
1729435260000|2024-10-20 14:41:00|368.92|367.22|368.98|367.28|368.98|367.28|368.92|367.22|4
1729435270000|2024-10-20 14:41:10|368.99|367.29|368.98|367.28|369|367.3|368.98|367.28|3
1729435280000|2024-10-20 14:41:20|368.97|367.27|368.95|367.25|368.97|367.27|368.95|367.25|2
1729435290000|2024-10-20 14:41:30|368.97|367.27|368.69|366.99|368.97|367.27|368.69|366.99|16
1729435300000|2024-10-20 14:41:40|368.68|366.98|368.61|366.91|368.68|366.98|368.61|366.91|2
1729435320000|2024-10-20 14:42:00|368.62|366.92|368.52|366.82|368.62|366.92|368.52|366.82|6
1729435330000|2024-10-20 14:42:10|368.5|366.8|368.4|366.7|368.5|366.8|368.31|366.61|12
1729435340000|2024-10-20 14:42:20|368.37|366.67|368.35|366.65|368.37|366.67|368.35|366.65|2
1729435350000|2024-10-20 14:42:30|368.34|366.64|368.31|366.61|368.34|366.64|368.31|366.61|4
1729435360000|2024-10-20 14:42:40|368.3|366.6|368.06|366.36|368.3|366.6|368.04|366.34|12
1729435370000|2024-10-20 14:42:50|368.04|366.34|367.97|366.27|368.04|366.34|367.95|366.25|9
1729435380000|2024-10-20 14:43:00|367.98|366.28|367.95|366.25|367.98|366.28|367.95|366.25|5
1729435390000|2024-10-20 14:43:10|367.97|366.27|368|366.3|368|366.3|367.94|366.24|11
1729435400000|2024-10-20 14:43:20|367.99|366.29|368|366.3|368.01|366.31|367.97|366.27|7
1729435410000|2024-10-20 14:43:30|367.96|366.26|367.97|366.27|368|366.3|367.93|366.23|12
1729435420000|2024-10-20 14:43:40|367.99|366.29|368.07|366.37|368.09|366.39|367.99|366.29|10
1729435430000|2024-10-20 14:43:50|368.08|366.38|368.19|366.49|368.19|366.49|368.08|366.38|14
1729435440000|2024-10-20 14:44:00|368.14|366.44|368.18|366.48|368.18|366.48|368.12|366.42|10
1729435450000|2024-10-20 14:44:10|368.19|366.49|368.13|366.43|368.19|366.49|368.13|366.43|9
1729435460000|2024-10-20 14:44:20|368.1|366.4|367.92|366.22|368.1|366.4|367.92|366.22|11
1729435470000|2024-10-20 14:44:30|367.93|366.23|367.95|366.25|367.95|366.25|367.92|366.22|9
1729435480000|2024-10-20 14:44:40|367.94|366.24|367.93|366.23|367.96|366.26|367.91|366.21|10
1729435490000|2024-10-20 14:44:50|367.96|366.26|368.01|366.31|368.03|366.33|367.96|366.26|7
1729435500000|2024-10-20 14:45:00|368.02|366.32|368.01|366.31|368.07|366.37|368|366.3|8
1729435510000|2024-10-20 14:45:10|367.98|366.28|368|366.3|368.01|366.31|367.97|366.27|8
1729435520000|2024-10-20 14:45:20|367.99|366.29|367.91|366.21|367.99|366.29|367.91|366.21|3
1729435530000|2024-10-20 14:45:30|367.9|366.2|367.72|366.02|367.9|366.2|367.71|366.01|6
1729435540000|2024-10-20 14:45:40|367.71|366.01|367.42|365.72|367.71|366.01|367.42|365.72|15
1729435550000|2024-10-20 14:45:50|367.41|365.71|367.4|365.7|367.43|365.73|367.4|365.7|7
1729435560000|2024-10-20 14:46:00|367.39|365.69|367.34|365.64|367.39|365.69|367.32|365.62|9
1729435570000|2024-10-20 14:46:10|367.33|365.63|367.33|365.63|367.33|365.63|367.3|365.6|6
1729435580000|2024-10-20 14:46:20|367.34|365.64|367.28|365.58|367.34|365.64|367.27|365.57|9
1729435590000|2024-10-20 14:46:30|367.29|365.59|367.38|365.68|367.38|365.68|367.26|365.56|14
1729435600000|2024-10-20 14:46:40|367.37|365.67|367.37|365.67|367.37|365.67|367.33|365.63|8
1729435610000|2024-10-20 14:46:50|367.36|365.66|367.24|365.54|367.36|365.66|367.24|365.54|8
1729435620000|2024-10-20 14:47:00|367.22|365.52|367.16|365.46|367.22|365.52|367.11|365.41|12
1729435630000|2024-10-20 14:47:10|367.15|365.45|366.96|365.26|367.15|365.45|366.96|365.26|6
1729435640000|2024-10-20 14:47:20|366.97|365.27|367.08|365.38|367.08|365.38|366.96|365.26|14
1729435650000|2024-10-20 14:47:30|367.07|365.37|366.91|365.21|367.07|365.37|366.91|365.21|4
1729435660000|2024-10-20 14:47:40|366.95|365.25|366.94|365.24|366.95|365.25|366.92|365.22|6
1729435670000|2024-10-20 14:47:50|366.95|365.25|367.07|365.37|367.07|365.37|366.95|365.25|11
1729435680000|2024-10-20 14:48:00|367.08|365.38|367.17|365.47|367.18|365.48|367.08|365.38|9
1729435690000|2024-10-20 14:48:10|367.16|365.46|367.18|365.48|367.18|365.48|367.15|365.45|5
1729435700000|2024-10-20 14:48:20|367.15|365.45|366.99|365.29|367.15|365.45|366.99|365.29|7
1729435710000|2024-10-20 14:48:30|366.97|365.27|366.97|365.27|366.97|365.27|366.94|365.24|7
1729435720000|2024-10-20 14:48:40|366.98|365.28|367.16|365.46|367.16|365.46|366.97|365.27|16
1729435730000|2024-10-20 14:48:50|367.19|365.49|367.16|365.46|367.19|365.49|367.14|365.44|6
1729435740000|2024-10-20 14:49:00|367.17|365.47|367.22|365.52|367.22|365.52|367.16|365.46|7
1729435750000|2024-10-20 14:49:10|367.24|365.54|367.19|365.49|367.25|365.55|367.17|365.47|12
1729435760000|2024-10-20 14:49:20|367.21|365.51|367.14|365.44|367.21|365.51|367.14|365.44|21
1729435770000|2024-10-20 14:49:30|367.17|365.47|367.16|365.46|367.21|365.51|367.13|365.43|14
1729435780000|2024-10-20 14:49:40|367.14|365.44|367.16|365.46|367.25|365.55|367.13|365.43|21
1729435790000|2024-10-20 14:49:50|367.19|365.49|367.18|365.48|367.19|365.49|367.13|365.43|17
1729435800000|2024-10-20 14:50:00|367.15|365.45|367.18|365.48|367.18|365.48|367.15|365.45|6
1729435810000|2024-10-20 14:50:10|367.21|365.51|367.27|365.57|367.29|365.59|367.19|365.49|15
1729435820000|2024-10-20 14:50:20|367.25|365.55|367.25|365.55|367.28|365.58|367.25|365.55|15
1729435830000|2024-10-20 14:50:30|367.26|365.56|367.33|365.63|367.33|365.63|367.25|365.55|11
1729435840000|2024-10-20 14:50:40|367.31|365.61|367.29|365.59|367.31|365.61|367.29|365.59|4
1729435850000|2024-10-20 14:50:50|367.27|365.57|367.09|365.39|367.27|365.57|367.08|365.38|13
1729435860000|2024-10-20 14:51:00|367.1|365.4|367.23|365.53|367.23|365.53|367.1|365.4|11
1729435870000|2024-10-20 14:51:10|367.24|365.54|367.25|365.55|367.27|365.57|367.24|365.54|13
1729435880000|2024-10-20 14:51:20|367.27|365.57|367.22|365.52|367.27|365.57|367.22|365.52|4
1729435890000|2024-10-20 14:51:30|367.23|365.53|367.22|365.52|367.26|365.56|367.22|365.52|11
1729435900000|2024-10-20 14:51:40|367.2|365.5|367.13|365.43|367.2|365.5|367.11|365.41|10
1729435910000|2024-10-20 14:51:50|367.14|365.44|367.16|365.46|367.19|365.49|367.12|365.42|17
1729435920000|2024-10-20 14:52:00|367.18|365.48|367.19|365.49|367.21|365.51|367.14|365.44|8
1729435930000|2024-10-20 14:52:10|367.16|365.46|367.12|365.42|367.2|365.5|367.12|365.42|9
1729435940000|2024-10-20 14:52:20|367.1|365.4|367.1|365.4|367.12|365.42|367.08|365.38|16
1729435950000|2024-10-20 14:52:30|367.08|365.38|366.97|365.27|367.1|365.4|366.97|365.27|16
1729435960000|2024-10-20 14:52:40|366.94|365.24|366.93|365.23|366.94|365.24|366.92|365.22|7
1729435970000|2024-10-20 14:52:50|366.91|365.21|366.87|365.17|366.93|365.23|366.86|365.16|15
1729435980000|2024-10-20 14:53:00|366.88|365.18|366.98|365.28|366.99|365.29|366.88|365.18|17
1729435990000|2024-10-20 14:53:10|366.96|365.26|366.92|365.22|366.98|365.28|366.92|365.22|9
1729436000000|2024-10-20 14:53:20|366.89|365.19|366.91|365.21|366.91|365.21|366.87|365.17|5
1729436010000|2024-10-20 14:53:30|366.92|365.22|366.96|365.26|366.96|365.26|366.92|365.22|10
1729436020000|2024-10-20 14:53:40|366.93|365.23|366.94|365.24|367|365.3|366.93|365.23|16
1729436030000|2024-10-20 14:53:50|366.93|365.23|366.94|365.24|366.96|365.26|366.93|365.23|10
1729436040000|2024-10-20 14:54:00|366.93|365.23|366.89|365.19|366.93|365.23|366.87|365.17|7
1729436050000|2024-10-20 14:54:10|366.88|365.18|366.47|364.77|366.88|365.18|366.47|364.77|8
1729436060000|2024-10-20 14:54:20|366.48|364.78|366.46|364.76|366.5|364.8|366.46|364.76|14
1729436070000|2024-10-20 14:54:30|366.45|364.75|366.45|364.75|366.49|364.79|366.45|364.75|12
1729436080000|2024-10-20 14:54:40|366.46|364.76|366.38|364.68|366.46|364.76|366.36|364.66|10
1729436100000|2024-10-20 14:55:00|366.35|364.65|366.64|364.94|366.65|364.95|366.35|364.65|21
1729436110000|2024-10-20 14:55:10|366.65|364.95|366.6|364.9|366.65|364.95|366.6|364.9|8
1729436120000|2024-10-20 14:55:20|366.57|364.87|366.57|364.87|366.6|364.9|366.56|364.86|9
1729436130000|2024-10-20 14:55:30|366.56|364.86|366.53|364.83|366.57|364.87|366.52|364.82|6
1729436140000|2024-10-20 14:55:40|366.55|364.85|366.6|364.9|366.66|364.96|366.55|364.85|12
1729436150000|2024-10-20 14:55:50|366.61|364.91|366.63|364.93|366.63|364.93|366.6|364.9|3
1729436160000|2024-10-20 14:56:00|366.61|364.91|366.79|365.09|366.79|365.09|366.6|364.9|8
1729436170000|2024-10-20 14:56:10|366.8|365.1|366.92|365.22|366.96|365.26|366.8|365.1|17
1729436180000|2024-10-20 14:56:20|366.97|365.27|367.17|365.47|367.19|365.49|366.97|365.27|11
1729436190000|2024-10-20 14:56:30|367.16|365.46|367.38|365.68|367.38|365.68|367.16|365.46|13
1729436200000|2024-10-20 14:56:40|367.37|365.67|367.32|365.62|367.38|365.68|367.32|365.62|10
1729436210000|2024-10-20 14:56:50|367.3|365.6|367.33|365.63|367.33|365.63|367.3|365.6|5
1729436220000|2024-10-20 14:57:00|367.34|365.64|367.46|365.76|367.46|365.76|367.34|365.64|7
1729436230000|2024-10-20 14:57:10|367.45|365.75|367.43|365.73|367.46|365.76|367.34|365.64|15
1729436240000|2024-10-20 14:57:20|367.44|365.74|367.42|365.72|367.53|365.83|367.42|365.72|11
1729436250000|2024-10-20 14:57:30|367.41|365.71|367.45|365.75|367.51|365.81|367.41|365.71|9
1729436260000|2024-10-20 14:57:40|367.41|365.71|367.31|365.61|367.41|365.71|367.28|365.58|9
1729436270000|2024-10-20 14:57:50|367.3|365.6|367.33|365.63|367.33|365.63|367.3|365.6|5
1729436280000|2024-10-20 14:58:00|367.34|365.64|367.38|365.68|367.38|365.68|367.34|365.64|4
1729436290000|2024-10-20 14:58:10|367.39|365.69|367.4|365.7|367.42|365.72|367.39|365.69|4
1729436300000|2024-10-20 14:58:20|367.43|365.73|367.39|365.69|367.46|365.76|367.36|365.66|11
1729436310000|2024-10-20 14:58:30|367.4|365.7|367.45|365.75|367.45|365.75|367.4|365.7|4
1729436320000|2024-10-20 14:58:40|367.46|365.76|367.46|365.76|367.46|365.76|367.46|365.76|1
1729436330000|2024-10-20 14:58:50|367.47|365.77|367.47|365.77|367.47|365.77|367.47|365.77|1
1729436340000|2024-10-20 14:59:00|367.55|365.85|367.56|365.86|367.56|365.86|367.53|365.83|5
1729436350000|2024-10-20 14:59:10|367.61|365.91|367.31|365.61|367.64|365.94|367.31|365.61|12
1729436360000|2024-10-20 14:59:20|367.29|365.59|367.31|365.61|367.36|365.66|367.25|365.55|10
1729436370000|2024-10-20 14:59:30|367.33|365.63|367.34|365.64|367.37|365.67|367.33|365.63|8
1729436380000|2024-10-20 14:59:40|367.36|365.66|367.39|365.69|367.39|365.69|367.33|365.63|9
1729436390000|2024-10-20 14:59:50|367.4|365.7|367.54|365.84|367.54|365.84|367.4|365.7|9
1729436400000|2024-10-20 15:00:00|367.52|365.82|367.72|366.02|367.73|366.03|367.52|365.82|18
1729436410000|2024-10-20 15:00:10|367.73|366.03|367.8|366.1|367.8|366.1|367.73|366.03|7
1729436420000|2024-10-20 15:00:20|367.77|366.07|367.77|366.07|367.81|366.11|367.77|366.07|9
1729436430000|2024-10-20 15:00:30|367.76|366.06|367.56|365.86|367.76|366.06|367.54|365.84|9
1729436440000|2024-10-20 15:00:40|367.57|365.87|367.57|365.87|367.58|365.88|367.57|365.87|3
1729436450000|2024-10-20 15:00:50|367.56|365.86|367.6|365.9|367.6|365.9|367.56|365.86|3
1729436460000|2024-10-20 15:01:00|367.57|365.87|367.69|365.99|367.69|365.99|367.55|365.85|14
1729436470000|2024-10-20 15:01:10|367.68|365.98|367.74|366.04|367.76|366.06|367.68|365.98|12
1729436480000|2024-10-20 15:01:20|367.73|366.03|367.53|365.83|367.73|366.03|367.51|365.81|12
1729436490000|2024-10-20 15:01:30|367.54|365.84|367.55|365.85|367.55|365.85|367.51|365.81|7
1729436500000|2024-10-20 15:01:40|367.53|365.83|367.54|365.84|367.57|365.87|367.53|365.83|8
1729436510000|2024-10-20 15:01:50|367.55|365.85|367.53|365.83|367.59|365.89|367.53|365.83|9
1729436520000|2024-10-20 15:02:00|367.57|365.87|367.52|365.82|367.57|365.87|367.52|365.82|7
1729436530000|2024-10-20 15:02:10|367.53|365.83|367.58|365.88|367.61|365.91|367.49|365.79|12
1729436540000|2024-10-20 15:02:20|367.61|365.91|367.5|365.8|367.61|365.91|367.5|365.8|10
1729436550000|2024-10-20 15:02:30|367.48|365.78|367.24|365.54|367.48|365.78|367.24|365.54|12
1729436560000|2024-10-20 15:02:40|367.23|365.53|367.14|365.44|367.23|365.53|367.13|365.43|14
1729436570000|2024-10-20 15:02:50|367.15|365.45|367.15|365.45|367.19|365.49|367.15|365.45|7
1729436580000|2024-10-20 15:03:00|367.13|365.43|366.96|365.26|367.13|365.43|366.96|365.26|8
1729436590000|2024-10-20 15:03:10|366.93|365.23|366.79|365.09|366.94|365.24|366.79|365.09|7
1729436600000|2024-10-20 15:03:20|366.78|365.08|366.65|364.95|366.78|365.08|366.65|364.95|9
1729436610000|2024-10-20 15:03:30|366.66|364.96|366.64|364.94|366.68|364.98|366.61|364.91|14
1729436620000|2024-10-20 15:03:40|366.65|364.95|366.66|364.96|366.68|364.98|366.65|364.95|9
1729436630000|2024-10-20 15:03:50|366.67|364.97|366.98|365.28|367.23|365.53|366.66|364.96|17
1729436640000|2024-10-20 15:04:00|366.97|365.27|366.89|365.19|366.97|365.27|366.89|365.19|12
1729436650000|2024-10-20 15:04:10|366.85|365.15|366.89|365.19|366.91|365.21|366.83|365.13|8
1729436660000|2024-10-20 15:04:20|366.88|365.18|366.79|365.09|366.88|365.18|366.79|365.09|7
1729436670000|2024-10-20 15:04:30|366.78|365.08|366.74|365.04|366.8|365.1|366.74|365.04|14
1729436680000|2024-10-20 15:04:40|366.73|365.03|366.71|365.01|366.73|365.03|366.71|365.01|10
1729436690000|2024-10-20 15:04:50|366.7|365|366.52|364.82|366.71|365.01|366.52|364.82|15
1729436700000|2024-10-20 15:05:00|366.51|364.81|366.41|364.71|366.51|364.81|366.4|364.7|7
1729436710000|2024-10-20 15:05:10|366.43|364.73|366.48|364.78|366.51|364.81|366.4|364.7|11
1729436720000|2024-10-20 15:05:20|366.44|364.74|366.47|364.77|366.5|364.8|366.43|364.73|15
1729436730000|2024-10-20 15:05:30|366.48|364.78|366.57|364.87|366.57|364.87|366.48|364.78|6
1729436740000|2024-10-20 15:05:40|366.58|364.88|366.65|364.95|366.65|364.95|366.57|364.87|6
1729436750000|2024-10-20 15:05:50|366.64|364.94|366.85|365.15|366.85|365.15|366.64|364.94|21
1729436760000|2024-10-20 15:06:00|366.86|365.16|366.76|365.06|366.86|365.16|366.75|365.05|12
1729436770000|2024-10-20 15:06:10|366.72|365.02|366.46|364.76|366.72|365.02|366.44|364.74|24
1729436780000|2024-10-20 15:06:20|366.44|364.74|366.21|364.51|366.45|364.75|366.2|364.5|18
1729436790000|2024-10-20 15:06:30|366.2|364.5|366.03|364.33|366.2|364.5|365.95|364.25|20
1729436800000|2024-10-20 15:06:40|366.02|364.32|366|364.3|366.02|364.32|365.98|364.28|18
1729436810000|2024-10-20 15:06:50|365.99|364.29|366.13|364.43|366.14|364.44|365.99|364.29|7
1729436820000|2024-10-20 15:07:00|366.14|364.44|366.49|364.79|366.49|364.79|366.13|364.43|17
1729436830000|2024-10-20 15:07:10|366.47|364.77|366.79|365.09|366.79|365.09|366.47|364.77|17
1729436840000|2024-10-20 15:07:20|366.81|365.11|367|365.3|367|365.3|366.81|365.11|13
1729436860000|2024-10-20 15:07:40|366.96|365.26|367|365.3|367.09|365.39|366.96|365.26|11
1729436870000|2024-10-20 15:07:50|366.99|365.29|366.94|365.24|367.01|365.31|366.94|365.24|8
1729436880000|2024-10-20 15:08:00|366.98|365.28|366.94|365.24|367.07|365.37|366.91|365.21|19
1729436890000|2024-10-20 15:08:10|366.93|365.23|366.9|365.2|366.93|365.23|366.86|365.16|15
1729436900000|2024-10-20 15:08:20|366.91|365.21|366.96|365.26|366.96|365.26|366.9|365.2|10
1729436910000|2024-10-20 15:08:30|367.05|365.35|367.04|365.34|367.07|365.37|367.04|365.34|9
1729436920000|2024-10-20 15:08:40|367.03|365.33|366.94|365.24|367.03|365.33|366.92|365.22|12
1729436930000|2024-10-20 15:08:50|366.95|365.25|366.87|365.17|366.97|365.27|366.86|365.16|13
1729436940000|2024-10-20 15:09:00|366.9|365.2|366.92|365.22|366.92|365.22|366.86|365.16|14
1729436950000|2024-10-20 15:09:10|366.91|365.21|366.85|365.15|366.91|365.21|366.84|365.14|15
1729436960000|2024-10-20 15:09:20|366.84|365.14|366.83|365.13|366.86|365.16|366.81|365.11|19
1729436970000|2024-10-20 15:09:30|366.8|365.1|366.76|365.06|366.82|365.12|366.75|365.05|13
1729436980000|2024-10-20 15:09:40|366.79|365.09|366.66|364.96|366.79|365.09|366.63|364.93|13
1729436990000|2024-10-20 15:09:50|366.63|364.93|366.66|364.96|366.66|364.96|366.63|364.93|9
1729437000000|2024-10-20 15:10:00|366.65|364.95|366.65|364.95|366.65|364.95|366.58|364.88|9
1729437010000|2024-10-20 15:10:10|366.66|364.96|366.65|364.95|366.66|364.96|366.65|364.95|4
1729437020000|2024-10-20 15:10:20|366.62|364.92|366.66|364.96|366.66|364.96|366.59|364.89|7
1729437030000|2024-10-20 15:10:30|366.74|365.04|366.77|365.07|366.77|365.07|366.74|365.04|15
1729437040000|2024-10-20 15:10:40|366.78|365.08|367.04|365.34|367.09|365.39|366.78|365.08|16
1729437050000|2024-10-20 15:10:50|367.03|365.33|367|365.3|367.04|365.34|366.98|365.28|10
1729437060000|2024-10-20 15:11:00|367.03|365.33|367.05|365.35|367.06|365.36|367.01|365.31|17
1729437070000|2024-10-20 15:11:10|367.06|365.36|367.07|365.37|367.07|365.37|367.05|365.35|9
1729437080000|2024-10-20 15:11:20|367.09|365.39|367.1|365.4|367.1|365.4|367.06|365.36|12
1729437090000|2024-10-20 15:11:30|367.09|365.39|367.1|365.4|367.1|365.4|367.09|365.39|2
1729437100000|2024-10-20 15:11:40|367.11|365.41|367.1|365.4|367.11|365.41|367.1|365.4|6
1729437110000|2024-10-20 15:11:50|367.11|365.41|367.11|365.41|367.11|365.41|367.1|365.4|3
1729437120000|2024-10-20 15:12:00|367.12|365.42|367.1|365.4|367.12|365.42|367.1|365.4|4
1729437130000|2024-10-20 15:12:10|367.12|365.42|367.19|365.49|367.19|365.49|367.1|365.4|4
1729437140000|2024-10-20 15:12:20|367.2|365.5|367.31|365.61|367.31|365.61|367.2|365.5|9
1729437160000|2024-10-20 15:12:40|367.27|365.57|367.17|365.47|367.3|365.6|367.17|365.47|12
1729437170000|2024-10-20 15:12:50|367.2|365.5|367.15|365.45|367.2|365.5|367.15|365.45|6
1729437180000|2024-10-20 15:13:00|367.13|365.43|367.13|365.43|367.17|365.47|367.08|365.38|14
1729437190000|2024-10-20 15:13:10|367.14|365.44|367.16|365.46|367.17|365.47|367.14|365.44|9
1729437200000|2024-10-20 15:13:20|367.15|365.45|367.12|365.42|367.16|365.46|367.11|365.41|17
1729437210000|2024-10-20 15:13:30|367.1|365.4|366.94|365.24|367.1|365.4|366.94|365.24|11
1729437220000|2024-10-20 15:13:40|366.96|365.26|367.1|365.4|367.1|365.4|366.96|365.26|6
1729437240000|2024-10-20 15:14:00|367.07|365.37|366.93|365.23|367.07|365.37|366.9|365.2|12
1729437250000|2024-10-20 15:14:10|366.94|365.24|366.94|365.24|366.94|365.24|366.94|365.24|1
1729437260000|2024-10-20 15:14:20|366.93|365.23|366.96|365.26|366.96|365.26|366.93|365.23|2
1729437270000|2024-10-20 15:14:30|366.97|365.27|367|365.3|367.07|365.37|366.96|365.26|17
1729437280000|2024-10-20 15:14:40|366.97|365.27|366.95|365.25|366.98|365.28|366.94|365.24|7
1729437290000|2024-10-20 15:14:50|366.96|365.26|366.95|365.25|366.98|365.28|366.95|365.25|6
1729437300000|2024-10-20 15:15:00|366.92|365.22|366.87|365.17|366.92|365.22|366.83|365.13|10
1729437310000|2024-10-20 15:15:10|366.84|365.14|366.88|365.18|366.89|365.19|366.84|365.14|11
1729437320000|2024-10-20 15:15:20|366.89|365.19|366.93|365.23|366.96|365.26|366.87|365.17|22
1729437330000|2024-10-20 15:15:30|366.94|365.24|366.94|365.24|366.94|365.24|366.92|365.22|5
1729437340000|2024-10-20 15:15:40|366.92|365.22|366.92|365.22|366.93|365.23|366.9|365.2|7
1729437350000|2024-10-20 15:15:50|366.94|365.24|366.96|365.26|366.96|365.26|366.92|365.22|11
1729437360000|2024-10-20 15:16:00|366.93|365.23|366.99|365.29|367.03|365.33|366.93|365.23|15
1729437370000|2024-10-20 15:16:10|366.96|365.26|366.9|365.2|366.96|365.26|366.9|365.2|3
1729437380000|2024-10-20 15:16:20|366.87|365.17|366.88|365.18|366.89|365.19|366.84|365.14|10
1729437390000|2024-10-20 15:16:30|366.89|365.19|366.9|365.2|366.92|365.22|366.89|365.19|4
1729437400000|2024-10-20 15:16:40|366.91|365.21|367.16|365.46|367.19|365.49|366.91|365.21|7
1729437410000|2024-10-20 15:16:50|367.17|365.47|367.16|365.46|367.18|365.48|367.14|365.44|9
1729437420000|2024-10-20 15:17:00|367.15|365.45|367.32|365.62|367.37|365.67|367.15|365.45|15
1729437430000|2024-10-20 15:17:10|367.29|365.59|367.06|365.36|367.32|365.62|367.06|365.36|15
1729437440000|2024-10-20 15:17:20|367.07|365.37|366.88|365.18|367.12|365.42|366.88|365.18|13
1729437450000|2024-10-20 15:17:30|366.89|365.19|366.61|364.91|366.91|365.21|366.61|364.91|11
1729437460000|2024-10-20 15:17:40|366.62|364.92|366.45|364.75|366.62|364.92|366.44|364.74|13
1729437470000|2024-10-20 15:17:50|366.44|364.74|366.39|364.69|366.44|364.74|366.26|364.56|10
1729437480000|2024-10-20 15:18:00|366.44|364.74|366.28|364.58|366.46|364.76|366.25|364.55|18
1729437490000|2024-10-20 15:18:10|366.26|364.56|366.33|364.63|366.33|364.63|366.25|364.55|13
1729437500000|2024-10-20 15:18:20|366.35|364.65|366.36|364.66|366.38|364.68|366.34|364.64|11
1729437510000|2024-10-20 15:18:30|366.28|364.58|366.43|364.73|366.43|364.73|366.28|364.58|12
1729437520000|2024-10-20 15:18:40|366.44|364.74|366.6|364.9|366.6|364.9|366.43|364.73|15
1729437530000|2024-10-20 15:18:50|366.59|364.89|366.34|364.64|366.6|364.9|366.34|364.64|11
1729437540000|2024-10-20 15:19:00|366.32|364.62|366.39|364.69|366.4|364.7|366.18|364.48|20
1729437550000|2024-10-20 15:19:10|366.41|364.71|366.42|364.72|366.46|364.76|366.4|364.7|12
1729437560000|2024-10-20 15:19:20|366.41|364.71|366.58|364.88|366.58|364.88|366.3|364.6|20
1729437570000|2024-10-20 15:19:30|366.57|364.87|366.39|364.69|366.57|364.87|366.39|364.69|14
1729437580000|2024-10-20 15:19:40|366.42|364.72|366.41|364.71|366.49|364.79|366.39|364.69|11
1729437590000|2024-10-20 15:19:50|366.39|364.69|366.28|364.58|366.39|364.69|366.28|364.58|4
1729437600000|2024-10-20 15:20:00|366.27|364.57|366.36|364.66|366.4|364.7|366.26|364.56|19
1729437610000|2024-10-20 15:20:10|366.37|364.67|366.09|364.39|366.41|364.71|366.09|364.39|16
1729437620000|2024-10-20 15:20:20|366.08|364.38|366.04|364.34|366.08|364.38|366.04|364.34|6
1729437630000|2024-10-20 15:20:30|366.05|364.35|365.86|364.16|366.12|364.42|365.86|364.16|15
1729437640000|2024-10-20 15:20:40|365.87|364.17|365.9|364.2|365.94|364.24|365.85|364.15|13
1729437650000|2024-10-20 15:20:50|365.89|364.19|365.77|364.07|365.93|364.23|365.77|364.07|19
1729437660000|2024-10-20 15:21:00|365.76|364.06|364.97|363.27|365.76|364.06|364.97|363.27|18
1729437670000|2024-10-20 15:21:10|365|363.3|364.94|363.24|365|363.3|364.86|363.16|24
1729437680000|2024-10-20 15:21:20|364.97|363.27|364.95|363.25|365.08|363.38|364.95|363.25|20
1729437690000|2024-10-20 15:21:30|364.99|363.29|365.34|363.64|365.34|363.64|364.99|363.29|20
1729437700000|2024-10-20 15:21:40|365.35|363.65|365.54|363.84|365.56|363.86|365.35|363.65|16
1729437710000|2024-10-20 15:21:50|365.55|363.85|365.96|364.26|365.96|364.26|365.54|363.84|19
1729437720000|2024-10-20 15:22:00|365.97|364.27|366.24|364.54|366.24|364.54|365.94|364.24|15
1729437730000|2024-10-20 15:22:10|366.23|364.53|365.92|364.22|366.23|364.53|365.92|364.22|15
1729437740000|2024-10-20 15:22:20|365.9|364.2|365.65|363.95|365.9|364.2|365.58|363.88|17
1729437750000|2024-10-20 15:22:30|365.64|363.94|365.68|363.98|365.74|364.04|365.61|363.91|24
1729437760000|2024-10-20 15:22:40|365.73|364.03|365.63|363.93|365.75|364.05|365.63|363.93|15
1729437770000|2024-10-20 15:22:50|365.64|363.94|365.74|364.04|365.76|364.06|365.61|363.91|13
1729437780000|2024-10-20 15:23:00|365.75|364.05|365.78|364.08|365.82|364.12|365.74|364.04|18
1729437790000|2024-10-20 15:23:10|365.77|364.07|365.71|364.01|365.77|364.07|365.71|364.01|6
1729437800000|2024-10-20 15:23:20|365.7|364|365.49|363.79|365.7|364|365.48|363.78|9
1729437810000|2024-10-20 15:23:30|365.48|363.78|365.47|363.77|365.48|363.78|365.47|363.77|2
1729437820000|2024-10-20 15:23:40|365.48|363.78|365.48|363.78|365.52|363.82|365.45|363.75|9
1729437830000|2024-10-20 15:23:50|365.36|363.66|365.27|363.57|365.36|363.66|365.26|363.56|13
1729437840000|2024-10-20 15:24:00|365.3|363.6|365.55|363.85|365.55|363.85|365.3|363.6|19
1729437850000|2024-10-20 15:24:10|365.53|363.83|365.65|363.95|365.66|363.96|365.51|363.81|12
1729437860000|2024-10-20 15:24:20|365.66|363.96|365.59|363.89|365.66|363.96|365.55|363.85|15
1729437870000|2024-10-20 15:24:30|365.6|363.9|365.74|364.04|365.74|364.04|365.6|363.9|10
1729437880000|2024-10-20 15:24:40|365.75|364.05|365.84|364.14|365.85|364.15|365.75|364.05|10
1729437890000|2024-10-20 15:24:50|365.83|364.13|365.96|364.26|366|364.3|365.83|364.13|9
1729437900000|2024-10-20 15:25:00|365.98|364.28|366.05|364.35|366.05|364.35|365.96|364.26|17
1729437910000|2024-10-20 15:25:10|366.03|364.33|366.18|364.48|366.18|364.48|366.01|364.31|11
1729437920000|2024-10-20 15:25:20|366.2|364.5|366.29|364.59|366.29|364.59|366.18|364.48|13
1729437930000|2024-10-20 15:25:30|366.27|364.57|366|364.3|366.27|364.57|366|364.3|7
1729437940000|2024-10-20 15:25:40|366.01|364.31|366.01|364.31|366.02|364.32|365.99|364.29|10
1729437950000|2024-10-20 15:25:50|366.04|364.34|366.07|364.37|366.1|364.4|366.04|364.34|7
1729437960000|2024-10-20 15:26:00|366.08|364.38|366.14|364.44|366.18|364.48|366.07|364.37|13
1729437970000|2024-10-20 15:26:10|366.15|364.45|365.81|364.11|366.18|364.48|365.81|364.11|23
1729437980000|2024-10-20 15:26:20|365.77|364.07|365.79|364.09|365.81|364.11|365.75|364.05|12
1729437990000|2024-10-20 15:26:30|365.8|364.1|366|364.3|366|364.3|365.8|364.1|11
1729438000000|2024-10-20 15:26:40|366.01|364.31|366.1|364.4|366.13|364.43|366.01|364.31|14
1729438010000|2024-10-20 15:26:50|366.11|364.41|366.32|364.62|366.44|364.74|366.05|364.35|19
1729438020000|2024-10-20 15:27:00|366.33|364.63|366.44|364.74|366.44|364.74|366.33|364.63|13
1729438030000|2024-10-20 15:27:10|366.41|364.71|366.26|364.56|366.41|364.71|366.21|364.51|12
1729438040000|2024-10-20 15:27:20|366.27|364.57|366.34|364.64|366.34|364.64|366.26|364.56|7
1729438050000|2024-10-20 15:27:30|366.32|364.62|366.38|364.68|366.39|364.69|366.32|364.62|16
1729438060000|2024-10-20 15:27:40|366.35|364.65|366.38|364.68|366.39|364.69|366.34|364.64|10
1729438070000|2024-10-20 15:27:50|366.35|364.65|366.36|364.66|366.39|364.69|366.34|364.64|11
1729438080000|2024-10-20 15:28:00|366.37|364.67|366.37|364.67|366.38|364.68|366.35|364.65|10
1729438090000|2024-10-20 15:28:10|366.38|364.68|366.38|364.68|366.4|364.7|366.35|364.65|15
1729438100000|2024-10-20 15:28:20|366.39|364.69|366.43|364.73|366.43|364.73|366.36|364.66|11
1729438110000|2024-10-20 15:28:30|366.44|364.74|366.52|364.82|366.56|364.86|366.43|364.73|8
1729438120000|2024-10-20 15:28:40|366.55|364.85|366.55|364.85|366.55|364.85|366.52|364.82|5
1729438130000|2024-10-20 15:28:50|366.56|364.86|366.42|364.72|366.61|364.91|366.42|364.72|12
1729438140000|2024-10-20 15:29:00|366.44|364.74|366.43|364.73|366.44|364.74|366.43|364.73|12
1729438150000|2024-10-20 15:29:10|366.42|364.72|366.41|364.71|366.42|364.72|366.41|364.71|2
1729438190000|2024-10-20 15:29:50|366.4|364.7|366.3|364.6|366.4|364.7|366.29|364.59|7
1729438200000|2024-10-20 15:30:00|366.28|364.58|366.21|364.51|366.31|364.61|366.21|364.51|12
1729438210000|2024-10-20 15:30:10|366.2|364.5|365.93|364.23|366.2|364.5|365.93|364.23|12
1729438220000|2024-10-20 15:30:20|365.92|364.22|365.79|364.09|365.95|364.25|365.79|364.09|5
1729438230000|2024-10-20 15:30:30|365.78|364.08|365.99|364.29|365.99|364.29|365.59|363.89|19
1729438240000|2024-10-20 15:30:40|366|364.3|366.16|364.46|366.18|364.48|366|364.3|16
1729438250000|2024-10-20 15:30:50|366.18|364.48|366.38|364.68|366.38|364.68|366.18|364.48|4
1729438260000|2024-10-20 15:31:00|366.36|364.66|366.33|364.63|366.43|364.73|366.27|364.57|16
1729438270000|2024-10-20 15:31:10|366.28|364.58|366.19|364.49|366.28|364.58|366.16|364.46|8
1729438280000|2024-10-20 15:31:20|366.21|364.51|366.35|364.65|366.35|364.65|366.21|364.51|9
1729438290000|2024-10-20 15:31:30|366.37|364.67|366.6|364.9|366.66|364.96|366.37|364.67|12
1729438300000|2024-10-20 15:31:40|366.59|364.89|366.66|364.96|366.68|364.98|366.59|364.89|8
1729438310000|2024-10-20 15:31:50|366.67|364.97|366.78|365.08|366.8|365.1|366.61|364.91|20
1729438320000|2024-10-20 15:32:00|366.77|365.07|366.77|365.07|366.81|365.11|366.77|365.07|11
1729438330000|2024-10-20 15:32:10|366.78|365.08|366.88|365.18|366.9|365.2|366.78|365.08|15
1729438340000|2024-10-20 15:32:20|366.89|365.19|366.88|365.18|366.89|365.19|366.86|365.16|12
1729438350000|2024-10-20 15:32:30|366.84|365.14|366.82|365.12|366.84|365.14|366.82|365.12|2
1729438360000|2024-10-20 15:32:40|366.81|365.11|366.77|365.07|366.81|365.11|366.77|365.07|5
1729438370000|2024-10-20 15:32:50|366.76|365.06|366.74|365.04|366.77|365.07|366.71|365.01|7
1729438390000|2024-10-20 15:33:10|366.73|365.03|366.51|364.81|366.73|365.03|366.5|364.8|13
1729438400000|2024-10-20 15:33:20|366.58|364.88|366.63|364.93|366.63|364.93|366.58|364.88|9
1729438410000|2024-10-20 15:33:30|366.64|364.94|366.65|364.95|366.66|364.96|366.64|364.94|8
1729438420000|2024-10-20 15:33:40|366.64|364.94|366.7|365|366.71|365.01|366.64|364.94|14
1729438430000|2024-10-20 15:33:50|366.71|365.01|366.87|365.17|366.9|365.2|366.71|365.01|15
1729438440000|2024-10-20 15:34:00|366.85|365.15|366.91|365.21|366.91|365.21|366.82|365.12|11
1729438450000|2024-10-20 15:34:10|366.9|365.2|366.85|365.15|366.9|365.2|366.85|365.15|5
1729438470000|2024-10-20 15:34:30|366.91|365.21|367.02|365.32|367.06|365.36|366.91|365.21|9
1729438480000|2024-10-20 15:34:40|367.01|365.31|367.02|365.32|367.02|365.32|367.01|365.31|2
1729438490000|2024-10-20 15:34:50|367.01|365.31|367.03|365.33|367.03|365.33|366.97|365.27|7
1729438500000|2024-10-20 15:35:00|367.04|365.34|367.11|365.41|367.18|365.48|367.04|365.34|15
1729438510000|2024-10-20 15:35:10|367.12|365.42|366.99|365.29|367.12|365.42|366.99|365.29|5
1729438520000|2024-10-20 15:35:20|367|365.3|367.04|365.34|367.04|365.34|367|365.3|7
1729438530000|2024-10-20 15:35:30|367.1|365.4|367.11|365.41|367.12|365.42|367.1|365.4|4
1729438540000|2024-10-20 15:35:40|367.14|365.44|367.18|365.48|367.2|365.5|367.1|365.4|12
1729438550000|2024-10-20 15:35:50|367.2|365.5|367.18|365.48|367.2|365.5|367.18|365.48|3
1729438560000|2024-10-20 15:36:00|367.19|365.49|367.25|365.55|367.25|365.55|367.19|365.49|12
1729438570000|2024-10-20 15:36:10|367.24|365.54|367.19|365.49|367.24|365.54|367.19|365.49|4
1729438580000|2024-10-20 15:36:20|367.18|365.48|367.23|365.53|367.25|365.55|367.18|365.48|10
1729438590000|2024-10-20 15:36:30|367.24|365.54|367.25|365.55|367.25|365.55|367.22|365.52|11
1729438600000|2024-10-20 15:36:40|367.26|365.56|367.26|365.56|367.29|365.59|367.26|365.56|17
1729438610000|2024-10-20 15:36:50|367.27|365.57|367.28|365.58|367.3|365.6|367.24|365.54|10
1729438620000|2024-10-20 15:37:00|367.27|365.57|367.33|365.63|367.34|365.64|367.24|365.54|18
1729438630000|2024-10-20 15:37:10|367.32|365.62|367.31|365.61|367.32|365.62|367.31|365.61|2
1729438640000|2024-10-20 15:37:20|367.3|365.6|366.88|365.18|367.3|365.6|366.85|365.15|9
1729438650000|2024-10-20 15:37:30|366.87|365.17|366.87|365.17|366.87|365.17|366.87|365.17|1
1729438660000|2024-10-20 15:37:40|366.88|365.18|366.99|365.29|367|365.3|366.88|365.18|12
1729438670000|2024-10-20 15:37:50|367.01|365.31|366.99|365.29|367.01|365.31|366.97|365.27|10
1729438680000|2024-10-20 15:38:00|367|365.3|367.04|365.34|367.07|365.37|367|365.3|12
1729438690000|2024-10-20 15:38:10|367.03|365.33|366.99|365.29|367.03|365.33|366.99|365.29|9
1729438700000|2024-10-20 15:38:20|367|365.3|367.11|365.41|367.15|365.45|367|365.3|11
1729438710000|2024-10-20 15:38:30|367.13|365.43|367.29|365.59|367.29|365.59|367.12|365.42|10
1729438720000|2024-10-20 15:38:40|367.25|365.55|367.29|365.59|367.29|365.59|367.25|365.55|8
1729438730000|2024-10-20 15:38:50|367.27|365.57|367.3|365.6|367.33|365.63|367.27|365.57|14
1729438740000|2024-10-20 15:39:00|367.31|365.61|367.3|365.6|367.31|365.61|367.26|365.56|17
1729438750000|2024-10-20 15:39:10|367.29|365.59|367.3|365.6|367.3|365.6|367.27|365.57|5
1729438770000|2024-10-20 15:39:30|367.26|365.56|367.24|365.54|367.26|365.56|367.23|365.53|4
1729438780000|2024-10-20 15:39:40|367.25|365.55|367.24|365.54|367.26|365.56|367.24|365.54|9
1729438790000|2024-10-20 15:39:50|367.23|365.53|367.17|365.47|367.23|365.53|367.1|365.4|13
1729438800000|2024-10-20 15:40:00|367.14|365.44|367.18|365.48|367.2|365.5|367.14|365.44|8
1729438810000|2024-10-20 15:40:10|367.16|365.46|367.15|365.45|367.16|365.46|367.13|365.43|5
1729438820000|2024-10-20 15:40:20|367.17|365.47|367.34|365.64|367.35|365.65|367.17|365.47|12
1729438830000|2024-10-20 15:40:30|367.35|365.65|367.29|365.59|367.35|365.65|367.28|365.58|11
1729438840000|2024-10-20 15:40:40|367.3|365.6|367.4|365.7|367.44|365.74|367.3|365.6|14
1729438850000|2024-10-20 15:40:50|367.41|365.71|367.4|365.7|367.42|365.72|367.36|365.66|14
1729438860000|2024-10-20 15:41:00|367.42|365.72|367.42|365.72|367.43|365.73|367.4|365.7|9
1729438870000|2024-10-20 15:41:10|367.41|365.71|367.58|365.88|367.63|365.93|367.41|365.71|13
1729438880000|2024-10-20 15:41:20|367.59|365.89|367.55|365.85|367.61|365.91|367.55|365.85|9
1729438890000|2024-10-20 15:41:30|367.54|365.84|367.5|365.8|367.55|365.85|367.49|365.79|11
1729438900000|2024-10-20 15:41:40|367.49|365.79|367.48|365.78|367.49|365.79|367.48|365.78|2
1729438910000|2024-10-20 15:41:50|367.5|365.8|367.52|365.82|367.53|365.83|367.5|365.8|7
1729438920000|2024-10-20 15:42:00|367.53|365.83|367.5|365.8|367.53|365.83|367.48|365.78|11
1729438930000|2024-10-20 15:42:10|367.49|365.79|367.43|365.73|367.49|365.79|367.43|365.73|4
1729438940000|2024-10-20 15:42:20|367.44|365.74|367.45|365.75|367.45|365.75|367.44|365.74|2
1729438950000|2024-10-20 15:42:30|367.44|365.74|367.44|365.74|367.44|365.74|367.42|365.72|7
1729438960000|2024-10-20 15:42:40|367.43|365.73|367.39|365.69|367.45|365.75|367.39|365.69|8
1729438970000|2024-10-20 15:42:50|367.4|365.7|367.42|365.72|367.42|365.72|367.4|365.7|11
1729438980000|2024-10-20 15:43:00|367.41|365.71|367.31|365.61|367.41|365.71|367.31|365.61|7
1729438990000|2024-10-20 15:43:10|367.33|365.63|367.21|365.51|367.33|365.63|367.21|365.51|10
1729439000000|2024-10-20 15:43:20|367.2|365.5|367.18|365.48|367.21|365.51|367.18|365.48|10
1729439010000|2024-10-20 15:43:30|367.17|365.47|367.01|365.31|367.17|365.47|366.99|365.29|11
1729439020000|2024-10-20 15:43:40|367|365.3|367.02|365.32|367.02|365.32|367|365.3|3
1729439040000|2024-10-20 15:44:00|367.03|365.33|367.06|365.36|367.06|365.36|367.03|365.33|4
1729439050000|2024-10-20 15:44:10|367.07|365.37|367.29|365.59|367.29|365.59|367.07|365.37|12
1729439060000|2024-10-20 15:44:20|367.33|365.63|367.36|365.66|367.37|365.67|367.33|365.63|6
1729439070000|2024-10-20 15:44:30|367.37|365.67|367.34|365.64|367.37|365.67|367.31|365.61|10
1729439080000|2024-10-20 15:44:40|367.33|365.63|367.3|365.6|367.33|365.63|367.3|365.6|3
1729439090000|2024-10-20 15:44:50|367.32|365.62|367.38|365.68|367.38|365.68|367.3|365.6|8
1729439100000|2024-10-20 15:45:00|367.37|365.67|367.44|365.74|367.44|365.74|367.33|365.63|9
1729439110000|2024-10-20 15:45:10|367.43|365.73|367.5|365.8|367.5|365.8|367.43|365.73|6
1729439120000|2024-10-20 15:45:20|367.48|365.78|367.46|365.76|367.48|365.78|367.44|365.74|11
1729439130000|2024-10-20 15:45:30|367.48|365.78|367.62|365.92|367.65|365.95|367.48|365.78|11
1729439140000|2024-10-20 15:45:40|367.63|365.93|367.63|365.93|367.63|365.93|367.54|365.84|16
1729439150000|2024-10-20 15:45:50|367.64|365.94|367.74|366.04|367.74|366.04|367.63|365.93|8
1729439160000|2024-10-20 15:46:00|367.77|366.07|367.8|366.1|367.83|366.13|367.77|366.07|8
1729439170000|2024-10-20 15:46:10|367.78|366.08|367.68|365.98|367.78|366.08|367.67|365.97|8
1729439180000|2024-10-20 15:46:20|367.67|365.97|367.83|366.13|367.86|366.16|367.67|365.97|13
1729439190000|2024-10-20 15:46:30|367.84|366.14|367.83|366.13|367.87|366.17|367.78|366.08|18
1729439200000|2024-10-20 15:46:40|367.84|366.14|367.84|366.14|367.86|366.16|367.82|366.12|11
1729439210000|2024-10-20 15:46:50|367.83|366.13|367.81|366.11|367.84|366.14|367.79|366.09|8
1729439220000|2024-10-20 15:47:00|367.82|366.12|367.84|366.14|367.84|366.14|367.82|366.12|2
1729439230000|2024-10-20 15:47:10|367.81|366.11|367.73|366.03|367.81|366.11|367.7|366|8
1729439240000|2024-10-20 15:47:20|367.78|366.08|367.82|366.12|367.82|366.12|367.78|366.08|5
1729439250000|2024-10-20 15:47:30|367.85|366.15|367.89|366.19|367.89|366.19|367.85|366.15|6
1729439270000|2024-10-20 15:47:50|367.87|366.17|367.81|366.11|367.89|366.19|367.81|366.11|9
1729439280000|2024-10-20 15:48:00|367.82|366.12|367.7|366|367.83|366.13|367.7|366|6
1729439290000|2024-10-20 15:48:10|367.67|365.97|367.67|365.97|367.67|365.97|367.65|365.95|3
1729439300000|2024-10-20 15:48:20|367.68|365.98|367.65|365.95|367.68|365.98|367.65|365.95|9
1729439310000|2024-10-20 15:48:30|367.59|365.89|367.6|365.9|367.6|365.9|367.54|365.84|11
1729439320000|2024-10-20 15:48:40|367.61|365.91|367.71|366.01|367.71|366.01|367.61|365.91|15
1729439330000|2024-10-20 15:48:50|367.69|365.99|367.78|366.08|367.78|366.08|367.69|365.99|7
1729439340000|2024-10-20 15:49:00|367.77|366.07|367.88|366.18|367.89|366.19|367.74|366.04|19
1729439350000|2024-10-20 15:49:10|367.87|366.17|367.9|366.2|367.9|366.2|367.87|366.17|3
1729439360000|2024-10-20 15:49:20|367.88|366.18|367.87|366.17|367.88|366.18|367.86|366.16|3
1729439370000|2024-10-20 15:49:30|367.86|366.16|367.86|366.16|367.86|366.16|367.86|366.16|1
1729439380000|2024-10-20 15:49:40|367.83|366.13|367.86|366.16|367.86|366.16|367.83|366.13|6
1729439390000|2024-10-20 15:49:50|367.85|366.15|367.68|365.98|367.85|366.15|367.68|365.98|6
1729439400000|2024-10-20 15:50:00|367.69|365.99|367.79|366.09|367.79|366.09|367.69|365.99|11
1729439410000|2024-10-20 15:50:10|367.8|366.1|367.91|366.21|367.98|366.28|367.8|366.1|11
1729439420000|2024-10-20 15:50:20|367.92|366.22|367.91|366.21|367.93|366.23|367.91|366.21|6
1729439430000|2024-10-20 15:50:30|367.9|366.2|367.92|366.22|367.95|366.25|367.9|366.2|14
1729439440000|2024-10-20 15:50:40|367.93|366.23|368.04|366.34|368.04|366.34|367.91|366.21|13
1729439450000|2024-10-20 15:50:50|368.05|366.35|368.22|366.52|368.25|366.55|368.05|366.35|13
1729439460000|2024-10-20 15:51:00|368.2|366.5|368.2|366.5|368.23|366.53|368.13|366.43|18
1729439470000|2024-10-20 15:51:10|368.19|366.49|368.35|366.65|368.4|366.7|368.19|366.49|13
1729439480000|2024-10-20 15:51:20|368.39|366.69|368.4|366.7|368.41|366.71|368.37|366.67|9
1729439490000|2024-10-20 15:51:30|368.39|366.69|368.31|366.61|368.39|366.69|368.31|366.61|11
1729439500000|2024-10-20 15:51:40|368.32|366.62|368.25|366.55|368.32|366.62|368.25|366.55|5
1729439510000|2024-10-20 15:51:50|368.23|366.53|368.16|366.46|368.23|366.53|368.15|366.45|13
1729439520000|2024-10-20 15:52:00|368.15|366.45|368.15|366.45|368.18|366.48|368.15|366.45|8
1729439530000|2024-10-20 15:52:10|368.13|366.43|368.14|366.44|368.18|366.48|368.13|366.43|10
1729439540000|2024-10-20 15:52:20|368.16|366.46|368.16|366.46|368.17|366.47|368.16|366.46|3
1729439550000|2024-10-20 15:52:30|368.12|366.42|368.08|366.38|368.12|366.42|368.08|366.38|4
1729439570000|2024-10-20 15:52:50|368.1|366.4|368.08|366.38|368.12|366.42|368.08|366.38|7
1729439610000|2024-10-20 15:53:30|368.07|366.37|368.02|366.32|368.07|366.37|367.98|366.28|14
1729439620000|2024-10-20 15:53:40|368.03|366.33|368.05|366.35|368.06|366.36|368.01|366.31|9
1729439630000|2024-10-20 15:53:50|368.06|366.36|368.06|366.36|368.09|366.39|368.04|366.34|14
1729439640000|2024-10-20 15:54:00|368.09|366.39|368.06|366.36|368.09|366.39|368.06|366.36|6
1729439650000|2024-10-20 15:54:10|368.07|366.37|368.06|366.36|368.07|366.37|368.06|366.36|2
1729439690000|2024-10-20 15:54:50|368.03|366.33|367.94|366.24|368.03|366.33|367.94|366.24|7
1729439700000|2024-10-20 15:55:00|367.93|366.23|367.88|366.18|367.93|366.23|367.88|366.18|8
1729439710000|2024-10-20 15:55:10|367.86|366.16|367.83|366.13|367.86|366.16|367.81|366.11|5
1729439720000|2024-10-20 15:55:20|367.81|366.11|367.79|366.09|367.81|366.11|367.77|366.07|5
1729439730000|2024-10-20 15:55:30|367.78|366.08|367.71|366.01|367.81|366.11|367.7|366|9
1729439740000|2024-10-20 15:55:40|367.72|366.02|367.74|366.04|367.76|366.06|367.72|366.02|9
1729439750000|2024-10-20 15:55:50|367.73|366.03|367.7|366|367.73|366.03|367.69|365.99|11
1729439760000|2024-10-20 15:56:00|367.72|366.02|367.71|366.01|367.72|366.02|367.68|365.98|5
1729439770000|2024-10-20 15:56:10|367.72|366.02|367.79|366.09|367.79|366.09|367.72|366.02|2
1729439780000|2024-10-20 15:56:20|367.84|366.14|367.91|366.21|367.91|366.21|367.81|366.11|9
1729439790000|2024-10-20 15:56:30|367.92|366.22|367.91|366.21|367.96|366.26|367.91|366.21|7
1729439800000|2024-10-20 15:56:40|367.92|366.22|367.9|366.2|367.95|366.25|367.9|366.2|12
1729439810000|2024-10-20 15:56:50|367.88|366.18|367.92|366.22|367.92|366.22|367.88|366.18|7
1729439820000|2024-10-20 15:57:00|367.93|366.23|367.91|366.21|367.95|366.25|367.9|366.2|8
1729439830000|2024-10-20 15:57:10|367.9|366.2|367.92|366.22|367.92|366.22|367.88|366.18|8
1729439840000|2024-10-20 15:57:20|367.88|366.18|367.92|366.22|367.92|366.22|367.88|366.18|8
1729439850000|2024-10-20 15:57:30|367.89|366.19|367.9|366.2|367.91|366.21|367.87|366.17|8
1729439860000|2024-10-20 15:57:40|367.88|366.18|367.88|366.18|367.89|366.19|367.88|366.18|7
1729439870000|2024-10-20 15:57:50|367.89|366.19|367.89|366.19|367.9|366.2|367.87|366.17|6
1729439900000|2024-10-20 15:58:20|367.87|366.17|367.89|366.19|367.89|366.19|367.87|366.17|4
1729439910000|2024-10-20 15:58:30|367.88|366.18|367.99|366.29|367.99|366.29|367.88|366.18|5
1729439920000|2024-10-20 15:58:40|367.98|366.28|367.91|366.21|367.98|366.28|367.89|366.19|10
1729439930000|2024-10-20 15:58:50|367.9|366.2|367.91|366.21|367.92|366.22|367.9|366.2|8
1729439940000|2024-10-20 15:59:00|367.9|366.2|367.95|366.25|367.95|366.25|367.9|366.2|3
1729439950000|2024-10-20 15:59:10|367.94|366.24|367.94|366.24|367.94|366.24|367.94|366.24|1
1729439960000|2024-10-20 15:59:20|367.93|366.23|367.91|366.21|367.93|366.23|367.89|366.19|5
1729439970000|2024-10-20 15:59:30|367.89|366.19|367.85|366.15|367.89|366.19|367.85|366.15|3
1729439980000|2024-10-20 15:59:40|367.81|366.11|367.82|366.12|367.83|366.13|367.81|366.11|7
1729439990000|2024-10-20 15:59:50|367.83|366.13|367.8|366.1|367.83|366.13|367.8|366.1|4
1729440000000|2024-10-20 16:00:00|367.86|366.16|367.9|366.2|367.9|366.2|367.86|366.16|8
1729440010000|2024-10-20 16:00:10|367.89|366.19|367.9|366.2|367.9|366.2|367.87|366.17|8
1729440020000|2024-10-20 16:00:20|367.91|366.21|367.94|366.24|368|366.3|367.91|366.21|9
1729440030000|2024-10-20 16:00:30|367.88|366.18|367.84|366.14|367.89|366.19|367.83|366.13|5
1729440040000|2024-10-20 16:00:40|367.85|366.15|367.71|366.01|367.85|366.15|367.7|366|13
1729440050000|2024-10-20 16:00:50|367.66|365.96|367.52|365.82|367.66|365.96|367.52|365.82|16
1729440060000|2024-10-20 16:01:00|367.51|365.81|367.54|365.84|367.57|365.87|367.48|365.78|23
1729440070000|2024-10-20 16:01:10|367.55|365.85|367.52|365.82|367.59|365.89|367.52|365.82|12
1729440080000|2024-10-20 16:01:20|367.51|365.81|367.75|366.05|367.75|366.05|367.51|365.81|12
1729440090000|2024-10-20 16:01:30|367.71|366.01|367.77|366.07|367.77|366.07|367.71|366.01|9
1729440100000|2024-10-20 16:01:40|367.8|366.1|367.83|366.13|367.9|366.2|367.8|366.1|12
1729440110000|2024-10-20 16:01:50|367.82|366.12|367.74|366.04|367.82|366.12|367.74|366.04|4
1729440120000|2024-10-20 16:02:00|367.73|366.03|367.52|365.82|367.73|366.03|367.5|365.8|15
1729440130000|2024-10-20 16:02:10|367.59|365.89|367.7|366|367.73|366.03|367.59|365.89|17
1729440140000|2024-10-20 16:02:20|367.69|365.99|367.73|366.03|367.78|366.08|367.69|365.99|16
1729440150000|2024-10-20 16:02:30|367.74|366.04|367.76|366.06|367.79|366.09|367.73|366.03|11
1729440160000|2024-10-20 16:02:40|367.75|366.05|367.74|366.04|367.76|366.06|367.72|366.02|12
1729440170000|2024-10-20 16:02:50|367.73|366.03|367.77|366.07|367.77|366.07|367.73|366.03|12
1729440180000|2024-10-20 16:03:00|367.78|366.08|367.92|366.22|367.92|366.22|367.78|366.08|18
1729440190000|2024-10-20 16:03:10|367.93|366.23|367.92|366.22|367.99|366.29|367.91|366.21|8
1729440200000|2024-10-20 16:03:20|367.9|366.2|367.9|366.2|367.9|366.2|367.9|366.2|1
1729440210000|2024-10-20 16:03:30|367.89|366.19|367.88|366.18|367.89|366.19|367.88|366.18|2
1729440220000|2024-10-20 16:03:40|367.87|366.17|367.82|366.12|367.87|366.17|367.82|366.12|8
1729440230000|2024-10-20 16:03:50|367.81|366.11|367.67|365.97|367.82|366.12|367.67|365.97|6
1729440240000|2024-10-20 16:04:00|367.68|365.98|367.7|366|367.7|366|367.65|365.95|8
1729440250000|2024-10-20 16:04:10|367.69|365.99|367.64|365.94|367.69|365.99|367.64|365.94|12
1729440260000|2024-10-20 16:04:20|367.65|365.95|367.61|365.91|367.65|365.95|367.61|365.91|6
1729440270000|2024-10-20 16:04:30|367.6|365.9|367.6|365.9|367.6|365.9|367.6|365.9|1
1729440280000|2024-10-20 16:04:40|367.59|365.89|367.62|365.92|367.62|365.92|367.58|365.88|3
1729440290000|2024-10-20 16:04:50|367.61|365.91|367.6|365.9|367.61|365.91|367.6|365.9|4
1729440300000|2024-10-20 16:05:00|367.62|365.92|367.6|365.9|367.62|365.92|367.6|365.9|3
1729440310000|2024-10-20 16:05:10|367.59|365.89|367.44|365.74|367.59|365.89|367.44|365.74|15
1729440320000|2024-10-20 16:05:20|367.43|365.73|367.4|365.7|367.43|365.73|367.39|365.69|13
1729440330000|2024-10-20 16:05:30|367.39|365.69|367.38|365.68|367.39|365.69|367.38|365.68|2
1729440340000|2024-10-20 16:05:40|367.37|365.67|367.18|365.48|367.37|365.67|367.18|365.48|9
1729440350000|2024-10-20 16:05:50|367.21|365.51|367.18|365.48|367.21|365.51|367.16|365.46|4
1729440360000|2024-10-20 16:06:00|367.24|365.54|367.32|365.62|367.41|365.71|367.24|365.54|21
1729440370000|2024-10-20 16:06:10|367.34|365.64|367.39|365.69|367.39|365.69|367.33|365.63|9
1729440380000|2024-10-20 16:06:20|367.43|365.73|367.66|365.96|367.66|365.96|367.43|365.73|12
1729440390000|2024-10-20 16:06:30|367.63|365.93|367.66|365.96|367.66|365.96|367.63|365.93|10
1729440400000|2024-10-20 16:06:40|367.64|365.94|367.65|365.95|367.68|365.98|367.63|365.93|10
1729440410000|2024-10-20 16:06:50|367.63|365.93|367.65|365.95|367.65|365.95|367.61|365.91|7
1729440420000|2024-10-20 16:07:00|367.67|365.97|367.66|365.96|367.71|366.01|367.65|365.95|16
1729440430000|2024-10-20 16:07:10|367.65|365.95|367.63|365.93|367.65|365.95|367.63|365.93|3
1729440440000|2024-10-20 16:07:20|367.58|365.88|367.65|365.95|367.7|366|367.55|365.85|13
1729440450000|2024-10-20 16:07:30|367.67|365.97|367.65|365.95|367.67|365.97|367.65|365.95|3
1729440460000|2024-10-20 16:07:40|367.63|365.93|367.63|365.93|367.63|365.93|367.63|365.93|1
1729440470000|2024-10-20 16:07:50|367.61|365.91|367.56|365.86|367.61|365.91|367.56|365.86|6
1729440480000|2024-10-20 16:08:00|367.52|365.82|367.42|365.72|367.53|365.83|367.41|365.71|11
1729440490000|2024-10-20 16:08:10|367.39|365.69|367.34|365.64|367.39|365.69|367.34|365.64|5
1729440500000|2024-10-20 16:08:20|367.33|365.63|367.33|365.63|367.33|365.63|367.31|365.61|9
1729440510000|2024-10-20 16:08:30|367.32|365.62|367.3|365.6|367.32|365.62|367.23|365.53|10
1729440520000|2024-10-20 16:08:40|367.31|365.61|367.37|365.67|367.37|365.67|367.31|365.61|3
1729440530000|2024-10-20 16:08:50|367.35|365.65|367.35|365.65|367.35|365.65|367.34|365.64|5
1729440540000|2024-10-20 16:09:00|367.34|365.64|367.33|365.63|367.34|365.64|367.25|365.55|13
1729440550000|2024-10-20 16:09:10|367.29|365.59|367.33|365.63|367.36|365.66|367.29|365.59|16
1729440560000|2024-10-20 16:09:20|367.26|365.56|367.24|365.54|367.28|365.58|367.23|365.53|9
1729440570000|2024-10-20 16:09:30|367.26|365.56|367.23|365.53|367.27|365.57|367.22|365.52|12
1729440580000|2024-10-20 16:09:40|367.24|365.54|367.25|365.55|367.3|365.6|367.24|365.54|7
1729440590000|2024-10-20 16:09:50|367.24|365.54|367.23|365.53|367.24|365.54|367.19|365.49|4
1729440610000|2024-10-20 16:10:10|367.25|365.55|367.24|365.54|367.26|365.56|367.23|365.53|6
1729440620000|2024-10-20 16:10:20|367.23|365.53|367.18|365.48|367.24|365.54|367.17|365.47|10
1729440630000|2024-10-20 16:10:30|367.17|365.47|367.17|365.47|367.23|365.53|367.17|365.47|13
1729440640000|2024-10-20 16:10:40|367.18|365.48|367.21|365.51|367.21|365.51|367.17|365.47|8
1729440650000|2024-10-20 16:10:50|367.22|365.52|367.22|365.52|367.22|365.52|367.22|365.52|1
1729440670000|2024-10-20 16:11:10|367.25|365.55|367.4|365.7|367.46|365.76|367.25|365.55|10
1729440680000|2024-10-20 16:11:20|367.37|365.67|367.47|365.77|367.48|365.78|367.37|365.67|18
1729440690000|2024-10-20 16:11:30|367.46|365.76|367.38|365.68|367.47|365.77|367.38|365.68|9
1729440700000|2024-10-20 16:11:40|367.37|365.67|367.36|365.66|367.37|365.67|367.36|365.66|2
1729440710000|2024-10-20 16:11:50|367.37|365.67|367.38|365.68|367.38|365.68|367.34|365.64|6
1729440720000|2024-10-20 16:12:00|367.35|365.65|367.36|365.66|367.38|365.68|367.35|365.65|6
1729440730000|2024-10-20 16:12:10|367.28|365.58|367.22|365.52|367.31|365.61|367.22|365.52|13
1729440740000|2024-10-20 16:12:20|367.23|365.53|367.3|365.6|367.38|365.68|367.23|365.53|13
1729440750000|2024-10-20 16:12:30|367.29|365.59|367.32|365.62|367.32|365.62|367.25|365.55|5
1729440760000|2024-10-20 16:12:40|367.29|365.59|367.32|365.62|367.32|365.62|367.29|365.59|2
1729440770000|2024-10-20 16:12:50|367.33|365.63|367.35|365.65|367.42|365.72|367.33|365.63|12
1729440780000|2024-10-20 16:13:00|367.34|365.64|367.31|365.61|367.34|365.64|367.29|365.59|10
1729440790000|2024-10-20 16:13:10|367.3|365.6|367.12|365.42|367.3|365.6|367.12|365.42|12
1729440800000|2024-10-20 16:13:20|367.13|365.43|367.12|365.42|367.14|365.44|367.12|365.42|4
1729440810000|2024-10-20 16:13:30|367.14|365.44|367.13|365.43|367.17|365.47|367.13|365.43|3
1729440820000|2024-10-20 16:13:40|367.1|365.4|367.03|365.33|367.1|365.4|367.02|365.32|12
1729440830000|2024-10-20 16:13:50|367.02|365.32|366.87|365.17|367.02|365.32|366.87|365.17|7
1729440840000|2024-10-20 16:14:00|366.88|365.18|366.89|365.19|366.89|365.19|366.87|365.17|4
1729440850000|2024-10-20 16:14:10|366.9|365.2|366.93|365.23|366.93|365.23|366.9|365.2|2
1729440870000|2024-10-20 16:14:30|366.97|365.27|366.96|365.26|366.97|365.27|366.95|365.25|5
1729440880000|2024-10-20 16:14:40|366.94|365.24|366.91|365.21|366.96|365.26|366.89|365.19|9
1729440890000|2024-10-20 16:14:50|366.9|365.2|366.9|365.2|366.92|365.22|366.89|365.19|6
1729440900000|2024-10-20 16:15:00|366.93|365.23|366.85|365.15|366.93|365.23|366.82|365.12|24
1729440910000|2024-10-20 16:15:10|366.84|365.14|366.83|365.13|366.84|365.14|366.82|365.12|6
1729440920000|2024-10-20 16:15:20|366.85|365.15|366.81|365.11|366.91|365.21|366.81|365.11|19
1729440930000|2024-10-20 16:15:30|366.82|365.12|366.84|365.14|366.86|365.16|366.82|365.12|6
1729440940000|2024-10-20 16:15:40|366.85|365.15|367|365.3|367.05|365.35|366.85|365.15|18
1729440950000|2024-10-20 16:15:50|366.96|365.26|366.96|365.26|366.98|365.28|366.96|365.26|6
1729440960000|2024-10-20 16:16:00|366.92|365.22|367.06|365.36|367.06|365.36|366.89|365.19|9
1729440970000|2024-10-20 16:16:10|367.08|365.38|367.07|365.37|367.08|365.38|367.07|365.37|4
1729440980000|2024-10-20 16:16:20|367.09|365.39|367.1|365.4|367.1|365.4|367.09|365.39|2
1729440990000|2024-10-20 16:16:30|367.09|365.39|367.08|365.38|367.09|365.39|367.08|365.38|2
1729441000000|2024-10-20 16:16:40|367.02|365.32|367.1|365.4|367.1|365.4|367.02|365.32|6
1729441010000|2024-10-20 16:16:50|367.04|365.34|367.05|365.35|367.06|365.36|367.02|365.32|5
1729441020000|2024-10-20 16:17:00|367.04|365.34|366.89|365.19|367.04|365.34|366.84|365.14|9
1729441030000|2024-10-20 16:17:10|366.81|365.11|366.84|365.14|366.86|365.16|366.79|365.09|15
1729441040000|2024-10-20 16:17:20|366.83|365.13|366.77|365.07|366.83|365.13|366.77|365.07|10
1729441050000|2024-10-20 16:17:30|366.82|365.12|366.8|365.1|366.91|365.21|366.77|365.07|15
1729441070000|2024-10-20 16:17:50|366.75|365.05|366.77|365.07|366.77|365.07|366.75|365.05|3
1729441080000|2024-10-20 16:18:00|366.78|365.08|367.05|365.35|367.05|365.35|366.78|365.08|11
1729441090000|2024-10-20 16:18:10|367.02|365.32|366.96|365.26|367.02|365.32|366.89|365.19|9
1729441100000|2024-10-20 16:18:20|366.95|365.25|366.79|365.09|366.95|365.25|366.79|365.09|9
1729441110000|2024-10-20 16:18:30|366.8|365.1|366.83|365.13|366.84|365.14|366.79|365.09|9
1729441130000|2024-10-20 16:18:50|366.77|365.07|366.77|365.07|366.82|365.12|366.74|365.04|13
1729441140000|2024-10-20 16:19:00|366.76|365.06|366.85|365.15|366.85|365.15|366.76|365.06|7
1729441150000|2024-10-20 16:19:10|366.84|365.14|366.83|365.13|366.88|365.18|366.79|365.09|9
1729441160000|2024-10-20 16:19:20|366.84|365.14|366.84|365.14|366.84|365.14|366.83|365.13|7
1729441170000|2024-10-20 16:19:30|366.82|365.12|366.85|365.15|366.85|365.15|366.81|365.11|20
1729441180000|2024-10-20 16:19:40|366.82|365.12|366.74|365.04|366.82|365.12|366.74|365.04|5
1729441190000|2024-10-20 16:19:50|366.78|365.08|366.83|365.13|366.83|365.13|366.74|365.04|13
1729441210000|2024-10-20 16:20:10|366.78|365.08|366.99|365.29|367.01|365.31|366.78|365.08|10
1729441220000|2024-10-20 16:20:20|367|365.3|367.33|365.63|367.33|365.63|367|365.3|13
1729441230000|2024-10-20 16:20:30|367.29|365.59|367.33|365.63|367.34|365.64|367.29|365.59|7
1729441240000|2024-10-20 16:20:40|367.32|365.62|367.26|365.56|367.32|365.62|367.23|365.53|12
1729441250000|2024-10-20 16:20:50|367.28|365.58|367.33|365.63|367.33|365.63|367.27|365.57|8
1729441260000|2024-10-20 16:21:00|367.36|365.66|367.42|365.72|367.44|365.74|367.36|365.66|7
1729441270000|2024-10-20 16:21:10|367.41|365.71|367.42|365.72|367.42|365.72|367.41|365.71|4
1729441280000|2024-10-20 16:21:20|367.41|365.71|367.44|365.74|367.45|365.75|367.41|365.71|7
1729441290000|2024-10-20 16:21:30|367.43|365.73|367.6|365.9|367.6|365.9|367.43|365.73|9
1729441310000|2024-10-20 16:21:50|367.61|365.91|367.76|366.06|367.76|366.06|367.61|365.91|5
1729441320000|2024-10-20 16:22:00|367.74|366.04|367.72|366.02|367.74|366.04|367.7|366|7
1729441330000|2024-10-20 16:22:10|367.73|366.03|367.73|366.03|367.75|366.05|367.73|366.03|6
1729441340000|2024-10-20 16:22:20|367.71|366.01|367.71|366.01|367.73|366.03|367.64|365.94|16
1729441350000|2024-10-20 16:22:30|367.7|366|367.67|365.97|367.7|366|367.67|365.97|4
1729441360000|2024-10-20 16:22:40|367.59|365.89|367.51|365.81|367.59|365.89|367.49|365.79|8
1729441370000|2024-10-20 16:22:50|367.53|365.83|367.51|365.81|367.53|365.83|367.51|365.81|5
1729441380000|2024-10-20 16:23:00|367.49|365.79|367.53|365.83|367.53|365.83|367.49|365.79|4
1729441390000|2024-10-20 16:23:10|367.54|365.84|367.57|365.87|367.57|365.87|367.54|365.84|3
1729441400000|2024-10-20 16:23:20|367.58|365.88|367.59|365.89|367.59|365.89|367.52|365.82|14
1729441420000|2024-10-20 16:23:40|367.63|365.93|367.71|366.01|367.71|366.01|367.63|365.93|5
1729441430000|2024-10-20 16:23:50|367.73|366.03|367.75|366.05|367.78|366.08|367.72|366.02|4
1729441440000|2024-10-20 16:24:00|367.76|366.06|367.71|366.01|367.76|366.06|367.67|365.97|9
1729441460000|2024-10-20 16:24:20|367.63|365.93|367.63|365.93|367.63|365.93|367.63|365.93|1
1729441470000|2024-10-20 16:24:30|367.62|365.92|367.65|365.95|367.65|365.95|367.61|365.91|6
1729441480000|2024-10-20 16:24:40|367.61|365.91|367.5|365.8|367.61|365.91|367.5|365.8|6
1729441490000|2024-10-20 16:24:50|367.51|365.81|367.61|365.91|367.62|365.92|367.5|365.8|11
1729441500000|2024-10-20 16:25:00|367.62|365.92|367.62|365.92|367.62|365.92|367.61|365.91|3
1729441510000|2024-10-20 16:25:10|367.66|365.96|367.7|366|367.7|366|367.66|365.96|3
1729441520000|2024-10-20 16:25:20|367.67|365.97|367.65|365.95|367.67|365.97|367.65|365.95|3
1729441530000|2024-10-20 16:25:30|367.7|366|367.59|365.89|367.7|366|367.57|365.87|17
1729441540000|2024-10-20 16:25:40|367.6|365.9|367.6|365.9|367.6|365.9|367.59|365.89|3
1729441550000|2024-10-20 16:25:50|367.63|365.93|367.65|365.95|367.65|365.95|367.63|365.93|3
1729441560000|2024-10-20 16:26:00|367.68|365.98|367.69|365.99|367.69|365.99|367.66|365.96|5
1729441570000|2024-10-20 16:26:10|367.67|365.97|367.69|365.99|367.69|365.99|367.67|365.97|5
1729441590000|2024-10-20 16:26:30|367.71|366.01|367.72|366.02|367.72|366.02|367.7|366|3
1729441600000|2024-10-20 16:26:40|367.75|366.05|367.75|366.05|367.78|366.08|367.71|366.01|7
1729441610000|2024-10-20 16:26:50|367.74|366.04|367.76|366.06|367.76|366.06|367.74|366.04|3
1729441620000|2024-10-20 16:27:00|367.77|366.07|367.78|366.08|367.78|366.08|367.77|366.07|4
1729441630000|2024-10-20 16:27:10|367.77|366.07|367.75|366.05|367.78|366.08|367.73|366.03|10
1729441640000|2024-10-20 16:27:20|367.71|366.01|367.74|366.04|367.75|366.05|367.69|365.99|4
1729441650000|2024-10-20 16:27:30|367.73|366.03|367.46|365.76|367.73|366.03|367.41|365.71|12
1729441660000|2024-10-20 16:27:40|367.53|365.83|367.6|365.9|367.6|365.9|367.53|365.83|2
1729441680000|2024-10-20 16:28:00|367.66|365.96|367.86|366.16|367.86|366.16|367.66|365.96|5
1729441690000|2024-10-20 16:28:10|367.8|366.1|367.83|366.13|367.83|366.13|367.8|366.1|2
1729441700000|2024-10-20 16:28:20|367.84|366.14|367.83|366.13|367.84|366.14|367.83|366.13|2
1729441710000|2024-10-20 16:28:30|367.84|366.14|367.85|366.15|367.86|366.16|367.84|366.14|3
1729441720000|2024-10-20 16:28:40|367.87|366.17|367.88|366.18|367.88|366.18|367.87|366.17|2
1729441730000|2024-10-20 16:28:50|367.91|366.21|367.92|366.22|367.93|366.23|367.9|366.2|8
1729441740000|2024-10-20 16:29:00|367.93|366.23|367.88|366.18|367.93|366.23|367.85|366.15|7
1729441760000|2024-10-20 16:29:20|367.83|366.13|367.8|366.1|367.83|366.13|367.76|366.06|8
1729441770000|2024-10-20 16:29:30|367.81|366.11|367.76|366.06|367.81|366.11|367.76|366.06|2
1729441780000|2024-10-20 16:29:40|367.78|366.08|367.83|366.13|367.83|366.13|367.78|366.08|9
1729441790000|2024-10-20 16:29:50|367.88|366.18|367.91|366.21|367.91|366.21|367.88|366.18|2
1729441800000|2024-10-20 16:30:00|367.85|366.15|367.8|366.1|367.88|366.18|367.8|366.1|5
1729441810000|2024-10-20 16:30:10|367.81|366.11|367.84|366.14|367.84|366.14|367.79|366.09|6
1729441820000|2024-10-20 16:30:20|367.76|366.06|367.8|366.1|367.8|366.1|367.76|366.06|2
1729441830000|2024-10-20 16:30:30|367.79|366.09|367.79|366.09|367.79|366.09|367.79|366.09|1
1729441840000|2024-10-20 16:30:40|367.8|366.1|367.72|366.02|367.8|366.1|367.71|366.01|4
1729441850000|2024-10-20 16:30:50|367.67|365.97|367.64|365.94|367.67|365.97|367.64|365.94|10
1729441860000|2024-10-20 16:31:00|367.65|365.95|367.82|366.12|367.82|366.12|367.65|365.95|5
1729441870000|2024-10-20 16:31:10|367.86|366.16|367.92|366.22|367.93|366.23|367.86|366.16|4
1729441880000|2024-10-20 16:31:20|367.91|366.21|367.8|366.1|367.91|366.21|367.8|366.1|3
1729441890000|2024-10-20 16:31:30|367.81|366.11|367.93|366.23|367.93|366.23|367.81|366.11|7
1729441900000|2024-10-20 16:31:40|367.92|366.22|367.92|366.22|367.93|366.23|367.92|366.22|3
1729441910000|2024-10-20 16:31:50|367.93|366.23|367.85|366.15|367.93|366.23|367.84|366.14|4
1729441920000|2024-10-20 16:32:00|367.86|366.16|367.87|366.17|367.89|366.19|367.86|366.16|4
1729441930000|2024-10-20 16:32:10|367.86|366.16|367.88|366.18|367.88|366.18|367.79|366.09|9
1729441940000|2024-10-20 16:32:20|367.84|366.14|367.84|366.14|367.84|366.14|367.79|366.09|8
1729441950000|2024-10-20 16:32:30|367.83|366.13|367.84|366.14|367.84|366.14|367.79|366.09|8
1729441970000|2024-10-20 16:32:50|367.83|366.13|367.84|366.14|367.84|366.14|367.83|366.13|2
1729442000000|2024-10-20 16:33:20|367.86|366.16|367.88|366.18|367.88|366.18|367.86|366.16|2
1729442010000|2024-10-20 16:33:30|367.87|366.17|367.87|366.17|367.88|366.18|367.84|366.14|13
1729442020000|2024-10-20 16:33:40|367.88|366.18|367.8|366.1|367.88|366.18|367.8|366.1|8
1729442030000|2024-10-20 16:33:50|367.81|366.11|367.88|366.18|367.88|366.18|367.79|366.09|12
1729442040000|2024-10-20 16:34:00|367.89|366.19|367.89|366.19|367.91|366.21|367.89|366.19|3
1729442050000|2024-10-20 16:34:10|367.88|366.18|367.88|366.18|367.88|366.18|367.88|366.18|1
1729442060000|2024-10-20 16:34:20|367.89|366.19|367.88|366.18|367.89|366.19|367.88|366.18|2
1729442080000|2024-10-20 16:34:40|367.89|366.19|367.88|366.18|367.89|366.19|367.88|366.18|2
1729442090000|2024-10-20 16:34:50|367.93|366.23|368.11|366.41|368.11|366.41|367.93|366.23|9
1729442100000|2024-10-20 16:35:00|368.12|366.42|368.12|366.42|368.12|366.42|368.09|366.39|5
1729442110000|2024-10-20 16:35:10|368.13|366.43|368.12|366.42|368.13|366.43|368.1|366.4|4
1729442120000|2024-10-20 16:35:20|368.11|366.41|368.08|366.38|368.11|366.41|368.08|366.38|4
1729442140000|2024-10-20 16:35:40|368.03|366.33|368|366.3|368.03|366.33|368|366.3|2
1729442160000|2024-10-20 16:36:00|367.99|366.29|367.93|366.23|367.99|366.29|367.9|366.2|12
1729442170000|2024-10-20 16:36:10|367.96|366.26|367.87|366.17|367.96|366.26|367.87|366.17|7
1729442180000|2024-10-20 16:36:20|367.88|366.18|367.89|366.19|367.89|366.19|367.87|366.17|3
1729442250000|2024-10-20 16:37:30|367.85|366.15|367.84|366.14|367.85|366.15|367.81|366.11|3
1729442270000|2024-10-20 16:37:50|367.78|366.08|367.77|366.07|367.78|366.08|367.77|366.07|2
1729442280000|2024-10-20 16:38:00|367.79|366.09|367.78|366.08|367.79|366.09|367.78|366.08|2
1729442290000|2024-10-20 16:38:10|367.77|366.07|367.77|366.07|367.77|366.07|367.73|366.03|3
1729442300000|2024-10-20 16:38:20|367.76|366.06|367.73|366.03|367.76|366.06|367.73|366.03|4
1729442310000|2024-10-20 16:38:30|367.72|366.02|367.52|365.82|367.72|366.02|367.48|365.78|11
1729442320000|2024-10-20 16:38:40|367.45|365.75|367.42|365.72|367.47|365.77|367.36|365.66|7
1729442350000|2024-10-20 16:39:10|367.41|365.71|367.36|365.66|367.41|365.71|367.29|365.59|11
1729442360000|2024-10-20 16:39:20|367.32|365.62|367.3|365.6|367.36|365.66|367.3|365.6|9
1729442370000|2024-10-20 16:39:30|367.33|365.63|367.33|365.63|367.33|365.63|367.33|365.63|1
1729442380000|2024-10-20 16:39:40|367.34|365.64|367.34|365.64|367.34|365.64|367.34|365.64|1
1729442400000|2024-10-20 16:40:00|367.35|365.65|367.37|365.67|367.37|365.67|367.35|365.65|2
1729442410000|2024-10-20 16:40:10|367.39|365.69|367.42|365.72|367.42|365.72|367.39|365.69|6
1729442440000|2024-10-20 16:40:40|367.32|365.62|367.32|365.62|367.32|365.62|367.3|365.6|4
1729442450000|2024-10-20 16:40:50|367.33|365.63|367.32|365.62|367.33|365.63|367.32|365.62|2
1729442460000|2024-10-20 16:41:00|367.33|365.63|367.33|365.63|367.33|365.63|367.33|365.63|1
1729442470000|2024-10-20 16:41:10|367.32|365.62|367.32|365.62|367.32|365.62|367.32|365.62|1
1729442500000|2024-10-20 16:41:40|367.25|365.55|367.23|365.53|367.32|365.62|367.19|365.49|7
1729442510000|2024-10-20 16:41:50|367.24|365.54|367.24|365.54|367.24|365.54|367.24|365.54|1
1729442520000|2024-10-20 16:42:00|367.28|365.58|367.31|365.61|367.31|365.61|367.27|365.57|3
1729442540000|2024-10-20 16:42:20|367.27|365.57|367.31|365.61|367.31|365.61|367.27|365.57|2
1729442640000|2024-10-20 16:44:00|367.32|365.62|367.33|365.63|367.33|365.63|367.32|365.62|2
1729442650000|2024-10-20 16:44:10|367.37|365.67|367.42|365.72|367.42|365.72|367.37|365.67|2
1729442710000|2024-10-20 16:45:10|367.51|365.81|367.57|365.87|367.57|365.87|367.51|365.81|5
1729442740000|2024-10-20 16:45:40|367.54|365.84|367.56|365.86|367.57|365.87|367.53|365.83|7
1729442750000|2024-10-20 16:45:50|367.55|365.85|367.52|365.82|367.55|365.85|367.46|365.76|3
1729442760000|2024-10-20 16:46:00|367.46|365.76|367.45|365.75|367.49|365.79|367.44|365.74|6
1729442780000|2024-10-20 16:46:20|367.37|365.67|367.24|365.54|367.37|365.67|367.24|365.54|8
1729442790000|2024-10-20 16:46:30|367.26|365.56|367.26|365.56|367.26|365.56|367.24|365.54|8
1729442800000|2024-10-20 16:46:40|367.27|365.57|367.31|365.61|367.31|365.61|367.27|365.57|3
1729442820000|2024-10-20 16:47:00|367.24|365.54|367.23|365.53|367.24|365.54|367.23|365.53|2
1729442830000|2024-10-20 16:47:10|367.18|365.48|367.2|365.5|367.21|365.51|367.18|365.48|5
1729442840000|2024-10-20 16:47:20|367.22|365.52|367.07|365.37|367.22|365.52|367.07|365.37|8
1729442850000|2024-10-20 16:47:30|367.06|365.36|367.06|365.36|367.06|365.36|367.03|365.33|6
1729442860000|2024-10-20 16:47:40|367.01|365.31|367.07|365.37|367.07|365.37|367|365.3|6
1729442870000|2024-10-20 16:47:50|367.12|365.42|366.99|365.29|367.17|365.47|366.99|365.29|14
1729442880000|2024-10-20 16:48:00|367.01|365.31|366.98|365.28|367.01|365.31|366.98|365.28|4
1729442890000|2024-10-20 16:48:10|366.97|365.27|366.93|365.23|367|365.3|366.9|365.2|12
1729442900000|2024-10-20 16:48:20|366.92|365.22|366.87|365.17|366.92|365.22|366.86|365.16|5
1729442930000|2024-10-20 16:48:50|366.93|365.23|366.94|365.24|366.94|365.24|366.93|365.23|2
1729442940000|2024-10-20 16:49:00|367.01|365.31|367.15|365.45|367.15|365.45|367.01|365.31|6
1729442950000|2024-10-20 16:49:10|367.16|365.46|367.21|365.51|367.21|365.51|367.16|365.46|3
1729442970000|2024-10-20 16:49:30|367.23|365.53|367.27|365.57|367.27|365.57|367.23|365.53|2
1729442980000|2024-10-20 16:49:40|367.2|365.5|367.16|365.46|367.2|365.5|367.16|365.46|4
1729443030000|2024-10-20 16:50:30|367.18|365.48|367.23|365.53|367.23|365.53|367.18|365.48|4
1729443060000|2024-10-20 16:51:00|367.26|365.56|367.28|365.58|367.28|365.58|367.26|365.56|2
1729443070000|2024-10-20 16:51:10|367.3|365.6|367.38|365.68|367.38|365.68|367.3|365.6|4
1729443080000|2024-10-20 16:51:20|367.41|365.71|367.44|365.74|367.44|365.74|367.41|365.71|2
1729443100000|2024-10-20 16:51:40|367.41|365.71|367.44|365.74|367.44|365.74|367.41|365.71|2
1729443330000|2024-10-20 16:55:30|367.43|365.73|367.44|365.74|367.44|365.74|367.42|365.72|4
1729443340000|2024-10-20 16:55:40|367.36|365.66|367.34|365.64|367.36|365.66|367.33|365.63|9
1729443350000|2024-10-20 16:55:50|367.33|365.63|367.33|365.63|367.33|365.63|367.33|365.63|1
1729443360000|2024-10-20 16:56:00|367.32|365.62|367.31|365.61|367.32|365.62|367.31|365.61|2
1729443370000|2024-10-20 16:56:10|367.32|365.62|367.17|365.47|367.32|365.62|367.13|365.43|9
1729443420000|2024-10-20 16:57:00|367.22|365.52|367.24|365.54|367.24|365.54|367.22|365.52|3
1729443430000|2024-10-20 16:57:10|367.22|365.52|367.22|365.52|367.22|365.52|367.22|365.52|1
1729443450000|2024-10-20 16:57:30|367.21|365.51|367.19|365.49|367.21|365.51|367.19|365.49|3
1729443460000|2024-10-20 16:57:40|367.18|365.48|367.21|365.51|367.21|365.51|367.18|365.48|9
1729443480000|2024-10-20 16:58:00|367.2|365.5|367.2|365.5|367.2|365.5|367.2|365.5|1
1729443490000|2024-10-20 16:58:10|367.19|365.49|367.19|365.49|367.22|365.52|367.19|365.49|6
1729443500000|2024-10-20 16:58:20|367.18|365.48|367.13|365.43|367.21|365.51|367.07|365.37|9
1729443510000|2024-10-20 16:58:30|367.14|365.44|367.09|365.39|367.14|365.44|367.05|365.35|7
1729443520000|2024-10-20 16:58:40|367.03|365.33|367.07|365.37|367.07|365.37|367.03|365.33|2
1729443530000|2024-10-20 16:58:50|367.02|365.32|367.09|365.39|367.09|365.39|367.02|365.32|9
1729443550000|2024-10-20 16:59:10|367.03|365.33|367.01|365.31|367.08|365.38|367.01|365.31|9
1729443560000|2024-10-20 16:59:20|367.04|365.34|367.03|365.33|367.04|365.34|367.03|365.33|2
1729443570000|2024-10-20 16:59:30|366.97|365.27|367.02|365.32|367.07|365.37|366.97|365.27|11
1729443580000|2024-10-20 16:59:40|367.06|365.36|367.06|365.36|367.06|365.36|367.03|365.33|3
1729443590000|2024-10-20 16:59:50|367.03|365.33|367.05|365.35|367.05|365.35|367.02|365.32|3
1729443600000|2024-10-20 17:00:00|367.06|365.36|367.06|365.36|367.06|365.36|367.06|365.36|1
1729443610000|2024-10-20 17:00:10|367.11|365.41|367.11|365.41|367.11|365.41|367.11|365.41|1
1729443620000|2024-10-20 17:00:20|367.22|365.52|367.26|365.56|367.26|365.56|367.22|365.52|3
1729443630000|2024-10-20 17:00:30|367.29|365.59|367.3|365.6|367.3|365.6|367.29|365.59|2
1729443640000|2024-10-20 17:00:40|367.36|365.66|367.36|365.66|367.36|365.66|367.36|365.66|1
1729443660000|2024-10-20 17:01:00|367.34|365.64|367.35|365.65|367.35|365.65|367.34|365.64|2
1729443670000|2024-10-20 17:01:10|367.34|365.64|367.34|365.64|367.36|365.66|367.33|365.63|6
1729443680000|2024-10-20 17:01:20|367.33|365.63|367.31|365.61|367.33|365.63|367.3|365.6|5
1729443690000|2024-10-20 17:01:30|367.32|365.62|367.38|365.68|367.39|365.69|367.32|365.62|4
1729443700000|2024-10-20 17:01:40|367.41|365.71|367.52|365.82|367.52|365.82|367.41|365.71|3
1729443720000|2024-10-20 17:02:00|367.51|365.81|367.44|365.74|367.51|365.81|367.43|365.73|9
1729443740000|2024-10-20 17:02:20|367.48|365.78|367.51|365.81|367.51|365.81|367.48|365.78|4
1729443750000|2024-10-20 17:02:30|367.57|365.87|367.65|365.95|367.65|365.95|367.57|365.87|5
1729443760000|2024-10-20 17:02:40|367.64|365.94|367.54|365.84|367.64|365.94|367.54|365.84|7
1729443770000|2024-10-20 17:02:50|367.49|365.79|367.53|365.83|367.53|365.83|367.46|365.76|6
1729443780000|2024-10-20 17:03:00|367.52|365.82|367.39|365.69|367.52|365.82|367.38|365.68|4
1729443790000|2024-10-20 17:03:10|367.33|365.63|367.31|365.61|367.35|365.65|367.29|365.59|8
1729443800000|2024-10-20 17:03:20|367.3|365.6|367.22|365.52|367.3|365.6|367.22|365.52|2
1729443810000|2024-10-20 17:03:30|367.23|365.53|367.25|365.55|367.25|365.55|367.23|365.53|2
1729443820000|2024-10-20 17:03:40|367.27|365.57|367.27|365.57|367.32|365.62|367.27|365.57|11
1729443830000|2024-10-20 17:03:50|367.32|365.62|367.43|365.73|367.43|365.73|367.32|365.62|4
1729443840000|2024-10-20 17:04:00|367.41|365.71|367.43|365.73|367.43|365.73|367.41|365.71|2
1729443860000|2024-10-20 17:04:20|367.46|365.76|367.52|365.82|367.52|365.82|367.46|365.76|4
1729443870000|2024-10-20 17:04:30|367.54|365.84|367.55|365.85|367.56|365.86|367.54|365.84|3
1729443880000|2024-10-20 17:04:40|367.47|365.77|367.49|365.79|367.49|365.79|367.47|365.77|11
1729443890000|2024-10-20 17:04:50|367.5|365.8|367.45|365.75|367.54|365.84|367.45|365.75|10
1729443900000|2024-10-20 17:05:00|367.46|365.76|367.46|365.76|367.49|365.79|367.44|365.74|15
1729443910000|2024-10-20 17:05:10|367.49|365.79|367.68|365.98|367.68|365.98|367.49|365.79|6
1729443920000|2024-10-20 17:05:20|367.66|365.96|367.64|365.94|367.66|365.96|367.64|365.94|3
1729443960000|2024-10-20 17:06:00|367.7|366|367.75|366.05|367.78|366.08|367.7|366|5
1729443980000|2024-10-20 17:06:20|367.79|366.09|367.91|366.21|367.91|366.21|367.79|366.09|6
1729444010000|2024-10-20 17:06:50|367.9|366.2|367.89|366.19|367.9|366.2|367.89|366.19|2
1729444020000|2024-10-20 17:07:00|367.88|366.18|367.75|366.05|367.88|366.18|367.74|366.04|7
1729444030000|2024-10-20 17:07:10|367.71|366.01|367.7|366|367.72|366.02|367.68|365.98|7
1729444040000|2024-10-20 17:07:20|367.71|366.01|367.8|366.1|367.8|366.1|367.71|366.01|8
1729444050000|2024-10-20 17:07:30|367.79|366.09|367.79|366.09|367.79|366.09|367.79|366.09|1
1729444080000|2024-10-20 17:08:00|367.81|366.11|367.87|366.17|367.87|366.17|367.81|366.11|9
1729444090000|2024-10-20 17:08:10|367.85|366.15|367.82|366.12|367.85|366.15|367.77|366.07|8
1729444130000|2024-10-20 17:08:50|367.84|366.14|367.83|366.13|367.94|366.24|367.83|366.13|10
1729444140000|2024-10-20 17:09:00|367.84|366.14|367.83|366.13|367.84|366.14|367.83|366.13|2
1729444150000|2024-10-20 17:09:10|367.84|366.14|367.92|366.22|367.92|366.22|367.84|366.14|3
1729444170000|2024-10-20 17:09:30|367.89|366.19|367.88|366.18|367.89|366.19|367.86|366.16|4
1729444180000|2024-10-20 17:09:40|367.87|366.17|367.86|366.16|367.87|366.17|367.86|366.16|4
1729444190000|2024-10-20 17:09:50|367.85|366.15|367.85|366.15|367.86|366.16|367.85|366.15|3
1729444200000|2024-10-20 17:10:00|367.8|366.1|367.82|366.12|367.82|366.12|367.8|366.1|3
1729444210000|2024-10-20 17:10:10|367.77|366.07|367.74|366.04|367.77|366.07|367.74|366.04|2
1729444290000|2024-10-20 17:11:30|367.76|366.06|367.85|366.15|367.85|366.15|367.76|366.06|4
1729444300000|2024-10-20 17:11:40|367.91|366.21|367.86|366.16|367.94|366.24|367.86|366.16|6
1729444310000|2024-10-20 17:11:50|367.87|366.17|367.89|366.19|367.89|366.19|367.87|366.17|2
1729444320000|2024-10-20 17:12:00|367.9|366.2|367.94|366.24|367.96|366.26|367.87|366.17|13
1729444330000|2024-10-20 17:12:10|367.92|366.22|367.91|366.21|367.93|366.23|367.91|366.21|7
1729444340000|2024-10-20 17:12:20|367.93|366.23|367.92|366.22|367.93|366.23|367.89|366.19|9
1729444350000|2024-10-20 17:12:30|367.9|366.2|367.89|366.19|367.9|366.2|367.89|366.19|8
1729444360000|2024-10-20 17:12:40|367.81|366.11|367.77|366.07|367.81|366.11|367.73|366.03|4
1729444370000|2024-10-20 17:12:50|367.76|366.06|367.76|366.06|367.77|366.07|367.74|366.04|10
1729444380000|2024-10-20 17:13:00|367.7|366|367.73|366.03|367.73|366.03|367.68|365.98|3
1729444390000|2024-10-20 17:13:10|367.69|365.99|367.72|366.02|367.72|366.02|367.69|365.99|4
1729444420000|2024-10-20 17:13:40|367.73|366.03|367.77|366.07|367.77|366.07|367.73|366.03|3
1729444440000|2024-10-20 17:14:00|367.78|366.08|367.8|366.1|367.8|366.1|367.78|366.08|2
1729444450000|2024-10-20 17:14:10|367.81|366.11|367.81|366.11|367.81|366.11|367.81|366.11|1
1729444460000|2024-10-20 17:14:20|367.82|366.12|367.82|366.12|367.82|366.12|367.82|366.12|1
1729444470000|2024-10-20 17:14:30|367.79|366.09|368.08|366.38|368.08|366.38|367.77|366.07|6
1729444520000|2024-10-20 17:15:20|368.1|366.4|368.12|366.42|368.12|366.42|368.1|366.4|3
1729444530000|2024-10-20 17:15:30|368.13|366.43|368.13|366.43|368.13|366.43|368.13|366.43|1
1729444540000|2024-10-20 17:15:40|368.15|366.45|368.1|366.4|368.16|366.46|368.08|366.38|7
1729444550000|2024-10-20 17:15:50|368.08|366.38|368.05|366.35|368.08|366.38|368.04|366.34|3
1729444560000|2024-10-20 17:16:00|367.97|366.27|367.95|366.25|367.97|366.27|367.94|366.24|3
1729444570000|2024-10-20 17:16:10|367.94|366.24|367.93|366.23|367.94|366.24|367.92|366.22|5
1729444600000|2024-10-20 17:16:40|367.87|366.17|367.73|366.03|367.87|366.17|367.73|366.03|5
1729444610000|2024-10-20 17:16:50|367.74|366.04|367.67|365.97|367.74|366.04|367.67|365.97|7
1729444620000|2024-10-20 17:17:00|367.55|365.85|367.53|365.83|367.55|365.85|367.43|365.73|8
1729444630000|2024-10-20 17:17:10|367.49|365.79|367.36|365.66|367.49|365.79|367.36|365.66|8
1729444640000|2024-10-20 17:17:20|367.37|365.67|367.34|365.64|367.37|365.67|367.3|365.6|11
1729444650000|2024-10-20 17:17:30|367.33|365.63|367.33|365.63|367.35|365.65|367.31|365.61|13
1729444660000|2024-10-20 17:17:40|367.32|365.62|367.26|365.56|367.32|365.62|367.24|365.54|7
1729444670000|2024-10-20 17:17:50|367.27|365.57|367.3|365.6|367.3|365.6|367.27|365.57|2
1729444680000|2024-10-20 17:18:00|367.29|365.59|367.15|365.45|367.29|365.59|367.05|365.35|8
1729444690000|2024-10-20 17:18:10|367.08|365.38|367.13|365.43|367.13|365.43|367.08|365.38|3
1729444700000|2024-10-20 17:18:20|367.08|365.38|367.06|365.36|367.08|365.38|367.06|365.36|2
1729444710000|2024-10-20 17:18:30|367.07|365.37|367.3|365.6|367.3|365.6|367.07|365.37|6
1729444720000|2024-10-20 17:18:40|367.24|365.54|367.22|365.52|367.24|365.54|367.22|365.52|2
1729444730000|2024-10-20 17:18:50|367.2|365.5|367.17|365.47|367.2|365.5|367.16|365.46|3
1729444740000|2024-10-20 17:19:00|367.16|365.46|367.16|365.46|367.16|365.46|367.16|365.46|1
1729444750000|2024-10-20 17:19:10|367.11|365.41|367.13|365.43|367.13|365.43|367.09|365.39|7
1729444760000|2024-10-20 17:19:20|367.14|365.44|367.14|365.44|367.14|365.44|367.14|365.44|1
1729444770000|2024-10-20 17:19:30|367.13|365.43|367.09|365.39|367.15|365.45|367.08|365.38|8
1729444780000|2024-10-20 17:19:40|367.1|365.4|367.1|365.4|367.12|365.42|367.1|365.4|5
1729444790000|2024-10-20 17:19:50|367.14|365.44|367.14|365.44|367.14|365.44|367.14|365.44|1
1729444800000|2024-10-20 17:20:00|367.17|365.47|367.21|365.51|367.21|365.51|367.17|365.47|2
1729444810000|2024-10-20 17:20:10|367.22|365.52|367.24|365.54|367.24|365.54|367.22|365.52|3
1729444820000|2024-10-20 17:20:20|367.28|365.58|367.33|365.63|367.34|365.64|367.28|365.58|5
1729444830000|2024-10-20 17:20:30|367.37|365.67|367.14|365.44|367.37|365.67|367.14|365.44|9
1729444840000|2024-10-20 17:20:40|367.06|365.36|367.05|365.35|367.06|365.36|367.04|365.34|3
1729444850000|2024-10-20 17:20:50|367.06|365.36|367.06|365.36|367.06|365.36|367.06|365.36|1
1729444860000|2024-10-20 17:21:00|367.13|365.43|367.15|365.45|367.19|365.49|367.1|365.4|11
1729444870000|2024-10-20 17:21:10|367.14|365.44|367.01|365.31|367.14|365.44|367.01|365.31|4
1729444880000|2024-10-20 17:21:20|367|365.3|367.02|365.32|367.02|365.32|367|365.3|2
1729444900000|2024-10-20 17:21:40|367.15|365.45|367.11|365.41|367.15|365.45|367.1|365.4|3
1729444910000|2024-10-20 17:21:50|367.13|365.43|367.14|365.44|367.15|365.45|367.13|365.43|4
1729444920000|2024-10-20 17:22:00|367.15|365.45|367.14|365.44|367.15|365.45|367.1|365.4|4
1729444940000|2024-10-20 17:22:20|367.1|365.4|367.13|365.43|367.13|365.43|367.1|365.4|2
1729444950000|2024-10-20 17:22:30|367.14|365.44|367.15|365.45|367.15|365.45|367.1|365.4|9
1729444960000|2024-10-20 17:22:40|367.19|365.49|367.21|365.51|367.21|365.51|367.19|365.49|2
1729444970000|2024-10-20 17:22:50|367.17|365.47|367.14|365.44|367.18|365.48|367.14|365.44|6
1729444980000|2024-10-20 17:23:00|367.1|365.4|367.1|365.4|367.1|365.4|367.1|365.4|1
1729444990000|2024-10-20 17:23:10|367.13|365.43|367.14|365.44|367.14|365.44|367.1|365.4|5
1729445000000|2024-10-20 17:23:20|367.1|365.4|367.1|365.4|367.1|365.4|367.1|365.4|1
1729445010000|2024-10-20 17:23:30|367.08|365.38|367.08|365.38|367.08|365.38|367.07|365.37|3
1729445020000|2024-10-20 17:23:40|367.07|365.37|367.07|365.37|367.07|365.37|367.07|365.37|1
1729445030000|2024-10-20 17:23:50|367.06|365.36|367.06|365.36|367.06|365.36|367.06|365.36|1
1729445040000|2024-10-20 17:24:00|367.07|365.37|367.07|365.37|367.07|365.37|367.07|365.37|1
1729445050000|2024-10-20 17:24:10|367.08|365.38|367.27|365.57|367.27|365.57|367.08|365.38|5
1729445060000|2024-10-20 17:24:20|367.29|365.59|367.3|365.6|367.31|365.61|367.29|365.59|4
1729445070000|2024-10-20 17:24:30|367.29|365.59|367.29|365.59|367.32|365.62|367.29|365.59|6
1729445110000|2024-10-20 17:25:10|367.28|365.58|367.07|365.37|367.28|365.58|367.07|365.37|7
1729445120000|2024-10-20 17:25:20|367.05|365.35|367.04|365.34|367.07|365.37|367.04|365.34|4
1729445140000|2024-10-20 17:25:40|367.08|365.38|367.05|365.35|367.08|365.38|367.05|365.35|2
1729445150000|2024-10-20 17:25:50|367.04|365.34|367.03|365.33|367.04|365.34|367|365.3|3
1729445160000|2024-10-20 17:26:00|366.98|365.28|366.92|365.22|367|365.3|366.92|365.22|4
1729445180000|2024-10-20 17:26:20|366.84|365.14|366.84|365.14|366.84|365.14|366.84|365.14|1
1729445190000|2024-10-20 17:26:30|366.83|365.13|366.79|365.09|366.83|365.13|366.79|365.09|5
1729445200000|2024-10-20 17:26:40|366.61|364.91|366.61|364.91|366.61|364.91|366.54|364.84|6
1729445210000|2024-10-20 17:26:50|366.55|364.85|366.63|364.93|366.63|364.93|366.53|364.83|7
1729445220000|2024-10-20 17:27:00|366.62|364.92|366.62|364.92|366.62|364.92|366.62|364.92|1
1729445230000|2024-10-20 17:27:10|366.65|364.95|367.18|365.48|367.18|365.48|366.64|364.94|9
1729445240000|2024-10-20 17:27:20|367.19|365.49|367.11|365.41|367.23|365.53|367.07|365.37|9
1729445250000|2024-10-20 17:27:30|367.06|365.36|367.09|365.39|367.09|365.39|367.03|365.33|8
1729445260000|2024-10-20 17:27:40|367.11|365.41|367.15|365.45|367.15|365.45|367.11|365.41|4
1729445270000|2024-10-20 17:27:50|367.21|365.51|367.2|365.5|367.21|365.51|367.2|365.5|2
1729445280000|2024-10-20 17:28:00|367.21|365.51|367.22|365.52|367.22|365.52|367.19|365.49|15
1729445290000|2024-10-20 17:28:10|367.23|365.53|367.24|365.54|367.24|365.54|367.23|365.53|2
1729445320000|2024-10-20 17:28:40|367.31|365.61|367.38|365.68|367.38|365.68|367.3|365.6|5
1729445330000|2024-10-20 17:28:50|367.37|365.67|367.38|365.68|367.38|365.68|367.37|365.67|2
1729445350000|2024-10-20 17:29:10|367.4|365.7|367.43|365.73|367.44|365.74|367.38|365.68|4
1729445360000|2024-10-20 17:29:20|367.44|365.74|367.47|365.77|367.49|365.79|367.44|365.74|7
1729445370000|2024-10-20 17:29:30|367.48|365.78|367.65|365.95|367.65|365.95|367.47|365.77|6
1729445410000|2024-10-20 17:30:10|367.58|365.88|367.52|365.82|367.58|365.88|367.52|365.82|2
1729445430000|2024-10-20 17:30:30|367.57|365.87|367.64|365.94|367.64|365.94|367.56|365.86|8
1729445440000|2024-10-20 17:30:40|367.63|365.93|367.75|366.05|367.75|366.05|367.63|365.93|3
1729445490000|2024-10-20 17:31:30|367.8|366.1|367.84|366.14|367.84|366.14|367.8|366.1|2
1729445520000|2024-10-20 17:32:00|367.76|366.06|367.64|365.94|367.76|366.06|367.64|365.94|6
1729445530000|2024-10-20 17:32:10|367.62|365.92|367.41|365.71|367.62|365.92|367.41|365.71|9
1729445560000|2024-10-20 17:32:40|367.42|365.72|367.42|365.72|367.42|365.72|367.42|365.72|1
1729445570000|2024-10-20 17:32:50|367.47|365.77|367.48|365.78|367.48|365.78|367.47|365.77|2
1729445580000|2024-10-20 17:33:00|367.45|365.75|367.6|365.9|367.6|365.9|367.45|365.75|7
1729445590000|2024-10-20 17:33:10|367.67|365.97|367.72|366.02|367.76|366.06|367.67|365.97|9
1729445600000|2024-10-20 17:33:20|367.71|366.01|367.72|366.02|367.73|366.03|367.69|365.99|9
1729445610000|2024-10-20 17:33:30|367.73|366.03|367.68|365.98|367.76|366.06|367.67|365.97|8
1729445620000|2024-10-20 17:33:40|367.67|365.97|367.67|365.97|367.67|365.97|367.67|365.97|1
1729445630000|2024-10-20 17:33:50|367.68|365.98|367.68|365.98|367.68|365.98|367.68|365.98|1
1729445660000|2024-10-20 17:34:20|367.69|365.99|367.69|365.99|367.69|365.99|367.69|365.99|1
1729445670000|2024-10-20 17:34:30|367.68|365.98|367.68|365.98|367.68|365.98|367.68|365.98|1
1729445680000|2024-10-20 17:34:40|367.63|365.93|367.61|365.91|367.63|365.93|367.61|365.91|2
1729445690000|2024-10-20 17:34:50|367.62|365.92|367.62|365.92|367.62|365.92|367.61|365.91|5
1729445700000|2024-10-20 17:35:00|367.61|365.91|367.48|365.78|367.63|365.93|367.48|365.78|7
1729445710000|2024-10-20 17:35:10|367.41|365.71|367.43|365.73|367.44|365.74|367.4|365.7|4
1729445720000|2024-10-20 17:35:20|367.42|365.72|367.5|365.8|367.5|365.8|367.41|365.71|9
1729445730000|2024-10-20 17:35:30|367.51|365.81|367.55|365.85|367.55|365.85|367.51|365.81|3
1729445740000|2024-10-20 17:35:40|367.51|365.81|367.55|365.85|367.55|365.85|367.51|365.81|5
1729445750000|2024-10-20 17:35:50|367.57|365.87|367.56|365.86|367.57|365.87|367.56|365.86|2
1729445760000|2024-10-20 17:36:00|367.58|365.88|367.54|365.84|367.58|365.88|367.53|365.83|3
1729445770000|2024-10-20 17:36:10|367.53|365.83|367.52|365.82|367.53|365.83|367.52|365.82|2
1729445780000|2024-10-20 17:36:20|367.53|365.83|367.54|365.84|367.54|365.84|367.53|365.83|2
1729445800000|2024-10-20 17:36:40|367.5|365.8|367.54|365.84|367.54|365.84|367.5|365.8|2
1729445820000|2024-10-20 17:37:00|367.45|365.75|367.51|365.81|367.51|365.81|367.44|365.74|5
1729445850000|2024-10-20 17:37:30|367.46|365.76|367.44|365.74|367.46|365.76|367.44|365.74|2
1729445880000|2024-10-20 17:38:00|367.43|365.73|367.27|365.57|367.43|365.73|367.27|365.57|6
1729445890000|2024-10-20 17:38:10|367.22|365.52|367.26|365.56|367.27|365.57|367.21|365.51|15
1729445910000|2024-10-20 17:38:30|367.24|365.54|367.27|365.57|367.27|365.57|367.23|365.53|3
1729445920000|2024-10-20 17:38:40|367.28|365.58|367.27|365.57|367.28|365.58|367.27|365.57|2
1729445930000|2024-10-20 17:38:50|367.28|365.58|367.28|365.58|367.28|365.58|367.28|365.58|1
1729446000000|2024-10-20 17:40:00|367.34|365.64|367.48|365.78|367.49|365.79|367.34|365.64|15
1729446010000|2024-10-20 17:40:10|367.43|365.73|367.42|365.72|367.43|365.73|367.42|365.72|2
1729446020000|2024-10-20 17:40:20|367.43|365.73|367.44|365.74|367.47|365.77|367.42|365.72|7
1729446090000|2024-10-20 17:41:30|367.35|365.65|367.37|365.67|367.37|365.67|367.35|365.65|2
1729446100000|2024-10-20 17:41:40|367.38|365.68|367.44|365.74|367.44|365.74|367.37|365.67|10
1729446120000|2024-10-20 17:42:00|367.45|365.75|367.46|365.76|367.46|365.76|367.45|365.75|2
1729446130000|2024-10-20 17:42:10|367.5|365.8|367.56|365.86|367.56|365.86|367.5|365.8|2
1729446140000|2024-10-20 17:42:20|367.59|365.89|367.6|365.9|367.6|365.9|367.55|365.85|6
1729446150000|2024-10-20 17:42:30|367.61|365.91|367.61|365.91|367.61|365.91|367.61|365.91|1
1729446180000|2024-10-20 17:43:00|367.64|365.94|367.65|365.95|367.65|365.95|367.62|365.92|4
1729446190000|2024-10-20 17:43:10|367.63|365.93|367.66|365.96|367.69|365.99|367.63|365.93|7
1729446210000|2024-10-20 17:43:30|367.61|365.91|367.66|365.96|367.66|365.96|367.61|365.91|2
1729446220000|2024-10-20 17:43:40|367.65|365.95|367.63|365.93|367.65|365.95|367.63|365.93|2
1729446230000|2024-10-20 17:43:50|367.64|365.94|367.6|365.9|367.65|365.95|367.55|365.85|7
1729446240000|2024-10-20 17:44:00|367.53|365.83|367.63|365.93|367.63|365.93|367.53|365.83|4
1729446250000|2024-10-20 17:44:10|367.64|365.94|367.7|366|367.7|366|367.64|365.94|4
1729446260000|2024-10-20 17:44:20|367.77|366.07|367.77|366.07|367.77|366.07|367.77|366.07|1
1729446280000|2024-10-20 17:44:40|367.76|366.06|367.71|366.01|367.76|366.06|367.71|366.01|3
1729446290000|2024-10-20 17:44:50|367.73|366.03|367.74|366.04|367.74|366.04|367.72|366.02|4
1729446300000|2024-10-20 17:45:00|367.71|366.01|367.61|365.91|367.71|366.01|367.56|365.86|6
1729446310000|2024-10-20 17:45:10|367.6|365.9|367.47|365.77|367.6|365.9|367.46|365.76|6
1729446320000|2024-10-20 17:45:20|367.48|365.78|367.51|365.81|367.51|365.81|367.48|365.78|4
1729446350000|2024-10-20 17:45:50|367.59|365.89|367.57|365.87|367.59|365.89|367.57|365.87|5
1729446360000|2024-10-20 17:46:00|367.61|365.91|367.62|365.92|367.62|365.92|367.61|365.91|2
1729446410000|2024-10-20 17:46:50|367.64|365.94|367.63|365.93|367.64|365.94|367.63|365.93|6
1729446420000|2024-10-20 17:47:00|367.62|365.92|367.7|366|367.7|366|367.62|365.92|9
1729446450000|2024-10-20 17:47:30|367.63|365.93|367.67|365.97|367.67|365.97|367.63|365.93|2
1729446480000|2024-10-20 17:48:00|367.71|366.01|367.75|366.05|367.75|366.05|367.71|366.01|9
1729446520000|2024-10-20 17:48:40|367.77|366.07|367.79|366.09|367.79|366.09|367.77|366.07|2
1729446530000|2024-10-20 17:48:50|367.8|366.1|367.8|366.1|367.8|366.1|367.77|366.07|6
1729446540000|2024-10-20 17:49:00|367.81|366.11|367.86|366.16|367.86|366.16|367.81|366.11|3
1729446550000|2024-10-20 17:49:10|367.87|366.17|367.89|366.19|367.89|366.19|367.87|366.17|2
1729446560000|2024-10-20 17:49:20|367.9|366.2|367.9|366.2|367.9|366.2|367.9|366.2|1
1729446580000|2024-10-20 17:49:40|367.89|366.19|367.87|366.17|367.89|366.19|367.87|366.17|3
1729446590000|2024-10-20 17:49:50|367.86|366.16|367.68|365.98|367.86|366.16|367.64|365.94|15
1729446600000|2024-10-20 17:50:00|367.69|365.99|367.75|366.05|367.75|366.05|367.67|365.97|6
1729446640000|2024-10-20 17:50:40|367.78|366.08|367.88|366.18|367.88|366.18|367.78|366.08|4
1729446650000|2024-10-20 17:50:50|367.91|366.21|367.93|366.23|367.93|366.23|367.91|366.21|2
1729446660000|2024-10-20 17:51:00|367.94|366.24|368|366.3|368|366.3|367.94|366.24|3
1729446670000|2024-10-20 17:51:10|368.02|366.32|368.04|366.34|368.05|366.35|368.02|366.32|7
1729446680000|2024-10-20 17:51:20|368.03|366.33|368.04|366.34|368.05|366.35|368.02|366.32|6
1729446690000|2024-10-20 17:51:30|368.01|366.31|367.98|366.28|368.02|366.32|367.97|366.27|7
1729446700000|2024-10-20 17:51:40|367.97|366.27|367.97|366.27|367.98|366.28|367.96|366.26|6
1729446740000|2024-10-20 17:52:20|367.99|366.29|368|366.3|368|366.3|367.99|366.29|2
1729446750000|2024-10-20 17:52:30|368.06|366.36|368.14|366.44|368.14|366.44|368.06|366.36|7
1729446760000|2024-10-20 17:52:40|368.11|366.41|368.16|366.46|368.16|366.46|368.11|366.41|5
1729446770000|2024-10-20 17:52:50|368.17|366.47|368.21|366.51|368.23|366.53|368.17|366.47|9
1729446780000|2024-10-20 17:53:00|368.22|366.52|368.25|366.55|368.25|366.55|368.22|366.52|3
1729446790000|2024-10-20 17:53:10|368.23|366.53|368.35|366.65|368.37|366.67|368.23|366.53|11
1729446800000|2024-10-20 17:53:20|368.34|366.64|368.33|366.63|368.35|366.65|368.31|366.61|9
1729446810000|2024-10-20 17:53:30|368.32|366.62|368.29|366.59|368.32|366.62|368.26|366.56|5
1729446830000|2024-10-20 17:53:50|368.24|366.54|368.15|366.45|368.24|366.54|368.13|366.43|9
1729446840000|2024-10-20 17:54:00|368.16|366.46|368.16|366.46|368.16|366.46|368.16|366.46|1
1729446850000|2024-10-20 17:54:10|368.17|366.47|368.21|366.51|368.21|366.51|368.17|366.47|4
1729446880000|2024-10-20 17:54:40|368.19|366.49|368.16|366.46|368.19|366.49|368.15|366.45|7
1729446890000|2024-10-20 17:54:50|368.2|366.5|368.21|366.51|368.21|366.51|368.16|366.46|6
1729446900000|2024-10-20 17:55:00|368.18|366.48|368.2|366.5|368.2|366.5|368.17|366.47|4
1729446910000|2024-10-20 17:55:10|368.18|366.48|368.2|366.5|368.2|366.5|368.18|366.48|4
1729446920000|2024-10-20 17:55:20|368.26|366.56|368.26|366.56|368.26|366.56|368.23|366.53|3
1729446930000|2024-10-20 17:55:30|368.25|366.55|368.25|366.55|368.26|366.56|368.23|366.53|4
1729446940000|2024-10-20 17:55:40|368.23|366.53|368.23|366.53|368.25|366.55|368.23|366.53|5
1729446980000|2024-10-20 17:56:20|368.24|366.54|368.28|366.58|368.3|366.6|368.24|366.54|12
1729446990000|2024-10-20 17:56:30|368.29|366.59|368.3|366.6|368.3|366.6|368.28|366.58|4
1729447000000|2024-10-20 17:56:40|368.31|366.61|368.34|366.64|368.36|366.66|368.31|366.61|4
1729447010000|2024-10-20 17:56:50|368.35|366.65|368.34|366.64|368.35|366.65|368.34|366.64|8
1729447020000|2024-10-20 17:57:00|368.39|366.69|368.43|366.73|368.43|366.73|368.39|366.69|2
1729447040000|2024-10-20 17:57:20|368.45|366.75|368.45|366.75|368.45|366.75|368.45|366.75|1
1729447050000|2024-10-20 17:57:30|368.44|366.74|368.45|366.75|368.45|366.75|368.44|366.74|4
1729447070000|2024-10-20 17:57:50|368.46|366.76|368.45|366.75|368.46|366.76|368.45|366.75|2
1729447090000|2024-10-20 17:58:10|368.47|366.77|368.46|366.76|368.48|366.78|368.46|366.76|3
1729447100000|2024-10-20 17:58:20|368.47|366.77|368.45|366.75|368.47|366.77|368.45|366.75|3
1729447170000|2024-10-20 17:59:30|368.43|366.73|368.37|366.67|368.43|366.73|368.37|366.67|2
1729447180000|2024-10-20 17:59:40|368.34|366.64|368.22|366.52|368.34|366.64|368.22|366.52|8
1729447190000|2024-10-20 17:59:50|368.23|366.53|368.2|366.5|368.25|366.55|368.2|366.5|12
1729447200000|2024-10-20 18:00:00|368.23|366.53|368.51|366.81|368.51|366.81|368.23|366.53|12
1729447210000|2024-10-20 18:00:10|368.52|366.82|368.59|366.89|368.59|366.89|368.52|366.82|6
1729447230000|2024-10-20 18:00:30|368.56|366.86|368.51|366.81|368.56|366.86|368.51|366.81|3
1729447240000|2024-10-20 18:00:40|368.53|366.83|368.51|366.81|368.53|366.83|368.51|366.81|3
1729447250000|2024-10-20 18:00:50|368.54|366.84|368.73|367.03|368.73|367.03|368.54|366.84|7
1729447260000|2024-10-20 18:01:00|368.7|367|368.73|367.03|368.74|367.04|368.7|367|4
1729447270000|2024-10-20 18:01:10|368.74|367.04|368.77|367.07|368.77|367.07|368.74|367.04|4
1729447280000|2024-10-20 18:01:20|368.78|367.08|368.82|367.12|368.85|367.15|368.78|367.08|7
1729447290000|2024-10-20 18:01:30|368.81|367.11|368.8|367.1|368.81|367.11|368.8|367.1|6
1729447300000|2024-10-20 18:01:40|368.82|367.12|368.84|367.14|368.84|367.14|368.82|367.12|3
1729447310000|2024-10-20 18:01:50|368.83|367.13|368.83|367.13|368.83|367.13|368.83|367.13|1
1729447320000|2024-10-20 18:02:00|368.84|367.14|368.84|367.14|368.84|367.14|368.84|367.14|1
1729447340000|2024-10-20 18:02:20|368.85|367.15|368.85|367.15|368.87|367.17|368.85|367.15|3
1729447350000|2024-10-20 18:02:30|368.86|367.16|368.85|367.15|368.86|367.16|368.85|367.15|2
1729447360000|2024-10-20 18:02:40|368.84|367.14|368.81|367.11|368.85|367.15|368.81|367.11|4
1729447370000|2024-10-20 18:02:50|368.82|367.12|368.82|367.12|368.85|367.15|368.81|367.11|9
1729447380000|2024-10-20 18:03:00|368.81|367.11|368.82|367.12|368.83|367.13|368.8|367.1|11
1729447390000|2024-10-20 18:03:10|368.83|367.13|368.76|367.06|368.83|367.13|368.74|367.04|8
1729447400000|2024-10-20 18:03:20|368.77|367.07|368.82|367.12|368.82|367.12|368.77|367.07|4
1729447410000|2024-10-20 18:03:30|368.83|367.13|368.83|367.13|368.83|367.13|368.83|367.13|1
1729447420000|2024-10-20 18:03:40|368.82|367.12|368.85|367.15|368.85|367.15|368.82|367.12|3
1729447430000|2024-10-20 18:03:50|368.84|367.14|368.77|367.07|368.84|367.14|368.75|367.05|9
1729447440000|2024-10-20 18:04:00|368.76|367.06|368.81|367.11|368.81|367.11|368.76|367.06|5
1729447450000|2024-10-20 18:04:10|368.83|367.13|368.85|367.15|368.85|367.15|368.83|367.13|2
1729447460000|2024-10-20 18:04:20|368.89|367.19|368.89|367.19|368.89|367.19|368.88|367.18|3
1729447470000|2024-10-20 18:04:30|368.9|367.2|368.95|367.25|368.96|367.26|368.9|367.2|12
1729447480000|2024-10-20 18:04:40|368.96|367.26|368.95|367.25|368.96|367.26|368.95|367.25|2
1729447500000|2024-10-20 18:05:00|368.88|367.18|368.89|367.19|368.89|367.19|368.85|367.15|11
1729447510000|2024-10-20 18:05:10|368.9|367.2|369.16|367.46|369.16|367.46|368.9|367.2|10
1729447520000|2024-10-20 18:05:20|369.17|367.47|369.18|367.48|369.18|367.48|369.17|367.47|2
1729447530000|2024-10-20 18:05:30|369.17|367.47|369.17|367.47|369.17|367.47|369.17|367.47|1
1729447540000|2024-10-20 18:05:40|369.21|367.51|369.34|367.64|369.34|367.64|369.21|367.51|5
1729447550000|2024-10-20 18:05:50|369.35|367.65|369.32|367.62|369.35|367.65|369.32|367.62|10
1729447560000|2024-10-20 18:06:00|369.34|367.64|369.3|367.6|369.34|367.64|369.3|367.6|5
1729447590000|2024-10-20 18:06:30|369.33|367.63|369.31|367.61|369.33|367.63|369.31|367.61|3
1729447600000|2024-10-20 18:06:40|369.3|367.6|369.43|367.73|369.43|367.73|369.3|367.6|12
1729447620000|2024-10-20 18:07:00|369.4|367.7|369.39|367.69|369.4|367.7|369.39|367.69|2
1729447670000|2024-10-20 18:07:50|369.45|367.75|369.51|367.81|369.53|367.83|369.45|367.75|5
1729447690000|2024-10-20 18:08:10|369.46|367.76|369.41|367.71|369.46|367.76|369.41|367.71|2
1729447710000|2024-10-20 18:08:30|369.4|367.7|369.32|367.62|369.4|367.7|369.32|367.62|5
1729447730000|2024-10-20 18:08:50|369.25|367.55|369.19|367.49|369.25|367.55|369.19|367.49|2
1729447740000|2024-10-20 18:09:00|369.2|367.5|369.25|367.55|369.27|367.57|369.2|367.5|7
1729447750000|2024-10-20 18:09:10|369.26|367.56|369.26|367.56|369.26|367.56|369.26|367.56|1
1729447760000|2024-10-20 18:09:20|369.28|367.58|369.28|367.58|369.28|367.58|369.28|367.58|1
1729447770000|2024-10-20 18:09:30|369.27|367.57|369.26|367.56|369.27|367.57|369.26|367.56|2
1729447780000|2024-10-20 18:09:40|369.27|367.57|369.27|367.57|369.27|367.57|369.27|367.57|1
1729447800000|2024-10-20 18:10:00|369.28|367.58|369.38|367.68|369.38|367.68|369.27|367.57|4
1729447810000|2024-10-20 18:10:10|369.32|367.62|369.32|367.62|369.32|367.62|369.32|367.62|1
1729447820000|2024-10-20 18:10:20|369.28|367.58|369.28|367.58|369.28|367.58|369.28|367.58|1
1729447840000|2024-10-20 18:10:40|369.26|367.56|369.24|367.54|369.26|367.56|369.24|367.54|2
1729447850000|2024-10-20 18:10:50|369.21|367.51|369.15|367.45|369.21|367.51|369.13|367.43|5
1729447880000|2024-10-20 18:11:20|369.17|367.47|369.17|367.47|369.17|367.47|369.17|367.47|1
1729447890000|2024-10-20 18:11:30|369.16|367.46|369.15|367.45|369.16|367.46|369.15|367.45|2
1729447900000|2024-10-20 18:11:40|369.13|367.43|369.12|367.42|369.13|367.43|369.12|367.42|4
1729447910000|2024-10-20 18:11:50|369.11|367.41|369.15|367.45|369.15|367.45|369.08|367.38|5
1729447920000|2024-10-20 18:12:00|369.14|367.44|369.1|367.4|369.15|367.45|369.1|367.4|6
1729447930000|2024-10-20 18:12:10|369.09|367.39|368.75|367.05|369.09|367.39|368.75|367.05|5
1729447950000|2024-10-20 18:12:30|368.72|367.02|368.68|366.98|368.72|367.02|368.66|366.96|3
1729447970000|2024-10-20 18:12:50|368.66|366.96|368.68|366.98|368.68|366.98|368.66|366.96|3
1729447980000|2024-10-20 18:13:00|368.64|366.94|368.09|366.39|368.64|366.94|368.09|366.39|4
1729447990000|2024-10-20 18:13:10|368.12|366.42|368.22|366.52|368.22|366.52|368.1|366.4|11
1729448000000|2024-10-20 18:13:20|368.23|366.53|368.23|366.53|368.23|366.53|368.23|366.53|1
1729448020000|2024-10-20 18:13:40|368.27|366.57|368.26|366.56|368.27|366.57|368.26|366.56|2
1729448030000|2024-10-20 18:13:50|368.3|366.6|368.37|366.67|368.37|366.67|368.3|366.6|2
1729448040000|2024-10-20 18:14:00|368.32|366.62|368.47|366.77|368.47|366.77|368.32|366.62|8
1729448070000|2024-10-20 18:14:30|368.39|366.69|368.43|366.73|368.43|366.73|368.39|366.69|2
1729448100000|2024-10-20 18:15:00|368.37|366.67|368.39|366.69|368.42|366.72|368.35|366.65|9
1729448110000|2024-10-20 18:15:10|368.35|366.65|368.35|366.65|368.36|366.66|368.35|366.65|3
1729448120000|2024-10-20 18:15:20|368.27|366.57|368.31|366.61|368.31|366.61|368.27|366.57|2
1729448130000|2024-10-20 18:15:30|368.32|366.62|368.35|366.65|368.35|366.65|368.32|366.62|3
1729448140000|2024-10-20 18:15:40|368.34|366.64|368.24|366.54|368.34|366.64|368.2|366.5|8
1729448210000|2024-10-20 18:16:50|368.29|366.59|368.27|366.57|368.29|366.59|368.27|366.57|2
1729448230000|2024-10-20 18:17:10|368.22|366.52|368.27|366.57|368.27|366.57|368.22|366.52|4
1729448260000|2024-10-20 18:17:40|368.26|366.56|368.26|366.56|368.26|366.56|368.26|366.56|1
1729448270000|2024-10-20 18:17:50|368.3|366.6|368.3|366.6|368.3|366.6|368.3|366.6|1
1729448280000|2024-10-20 18:18:00|368.34|366.64|368.2|366.5|368.34|366.64|368.2|366.5|10
1729448290000|2024-10-20 18:18:10|368.26|366.56|368.2|366.5|368.26|366.56|368.2|366.5|6
1729448310000|2024-10-20 18:18:30|368.24|366.54|368.25|366.55|368.25|366.55|368.24|366.54|2
1729448320000|2024-10-20 18:18:40|368.24|366.54|368.24|366.54|368.24|366.54|368.24|366.54|1
1729448340000|2024-10-20 18:19:00|368.26|366.56|368.39|366.69|368.4|366.7|368.26|366.56|3
1729448350000|2024-10-20 18:19:10|368.36|366.66|368.31|366.61|368.39|366.69|368.31|366.61|7
1729448360000|2024-10-20 18:19:20|368.3|366.6|368.29|366.59|368.3|366.6|368.29|366.59|2
1729448380000|2024-10-20 18:19:40|368.25|366.55|368.26|366.56|368.26|366.56|368.24|366.54|4
1729448390000|2024-10-20 18:19:50|368.25|366.55|368.21|366.51|368.25|366.55|368.21|366.51|3
1729448400000|2024-10-20 18:20:00|368.2|366.5|368.21|366.51|368.21|366.51|368.2|366.5|2
1729448410000|2024-10-20 18:20:10|368.2|366.5|368.2|366.5|368.2|366.5|368.2|366.5|1
1729448430000|2024-10-20 18:20:30|368.21|366.51|368.21|366.51|368.21|366.51|368.21|366.51|1
1729448440000|2024-10-20 18:20:40|368.22|366.52|368.22|366.52|368.22|366.52|368.22|366.52|1
1729448450000|2024-10-20 18:20:50|368.23|366.53|368.21|366.51|368.23|366.53|368.21|366.51|2
1729448460000|2024-10-20 18:21:00|368.26|366.56|368.49|366.79|368.51|366.81|368.26|366.56|15
1729448470000|2024-10-20 18:21:10|368.5|366.8|368.47|366.77|368.5|366.8|368.46|366.76|5
1729448480000|2024-10-20 18:21:20|368.45|366.75|368.46|366.76|368.46|366.76|368.45|366.75|2
1729448490000|2024-10-20 18:21:30|368.47|366.77|368.49|366.79|368.49|366.79|368.47|366.77|2
1729448500000|2024-10-20 18:21:40|368.46|366.76|368.46|366.76|368.46|366.76|368.46|366.76|1
1729448510000|2024-10-20 18:21:50|368.45|366.75|368.43|366.73|368.45|366.75|368.43|366.73|2
1729448530000|2024-10-20 18:22:10|368.44|366.74|368.34|366.64|368.44|366.74|368.31|366.61|14
1729448540000|2024-10-20 18:22:20|368.4|366.7|368.4|366.7|368.4|366.7|368.4|366.7|1
1729448550000|2024-10-20 18:22:30|368.41|366.71|368.4|366.7|368.41|366.71|368.4|366.7|2
1729448560000|2024-10-20 18:22:40|368.36|366.66|368.37|366.67|368.37|366.67|368.35|366.65|5
1729448580000|2024-10-20 18:23:00|368.34|366.64|368.63|366.93|368.63|366.93|368.34|366.64|10
1729448590000|2024-10-20 18:23:10|368.65|366.95|368.65|366.95|368.65|366.95|368.65|366.95|1
1729448600000|2024-10-20 18:23:20|368.67|366.97|368.69|366.99|368.69|366.99|368.67|366.97|3
1729448610000|2024-10-20 18:23:30|368.73|367.03|368.75|367.05|368.75|367.05|368.73|367.03|2
1729448640000|2024-10-20 18:24:00|368.69|366.99|368.61|366.91|368.69|366.99|368.61|366.91|4
1729448650000|2024-10-20 18:24:10|368.62|366.92|368.62|366.92|368.62|366.92|368.62|366.92|1
1729448700000|2024-10-20 18:25:00|368.61|366.91|368.6|366.9|368.61|366.91|368.6|366.9|2
1729448710000|2024-10-20 18:25:10|368.51|366.81|368.54|366.84|368.54|366.84|368.51|366.81|2
1729448750000|2024-10-20 18:25:50|368.58|366.88|368.63|366.93|368.63|366.93|368.58|366.88|2
1729448800000|2024-10-20 18:26:40|368.55|366.85|368.52|366.82|368.59|366.89|368.52|366.82|3
1729448820000|2024-10-20 18:27:00|368.53|366.83|368.55|366.85|368.55|366.85|368.53|366.83|2
1729448840000|2024-10-20 18:27:20|368.47|366.77|368.49|366.79|368.49|366.79|368.47|366.77|2
1729448850000|2024-10-20 18:27:30|368.5|366.8|366.31|364.61|368.5|366.8|366.18|364.48|16
1729448860000|2024-10-20 18:27:40|366.32|364.62|366.3|364.6|366.35|364.65|366.3|364.6|11
1729448870000|2024-10-20 18:27:50|366.28|364.58|366.39|364.69|366.39|364.69|366.28|364.58|6
1729448880000|2024-10-20 18:28:00|366.42|364.72|366.52|364.82|366.58|364.88|366.42|364.72|12
1729448890000|2024-10-20 18:28:10|366.55|364.85|366.64|364.94|366.66|364.96|366.54|364.84|12
1729448900000|2024-10-20 18:28:20|366.62|364.92|366.8|365.1|366.8|365.1|366.62|364.92|11
1729448910000|2024-10-20 18:28:30|366.81|365.11|366.82|365.12|366.82|365.12|366.81|365.11|2
1729448920000|2024-10-20 18:28:40|366.81|365.11|366.78|365.08|366.82|365.12|366.78|365.08|5
1729448930000|2024-10-20 18:28:50|366.79|365.09|366.79|365.09|366.81|365.11|366.78|365.08|11
1729448940000|2024-10-20 18:29:00|366.8|365.1|366.89|365.19|366.89|365.19|366.79|365.09|13
1729448950000|2024-10-20 18:29:10|366.9|365.2|366.9|365.2|366.9|365.2|366.9|365.2|1
1729448960000|2024-10-20 18:29:20|366.91|365.21|366.91|365.21|366.91|365.21|366.91|365.21|1
1729448970000|2024-10-20 18:29:30|366.92|365.22|366.93|365.23|366.93|365.23|366.92|365.22|2
1729448980000|2024-10-20 18:29:40|366.94|365.24|366.94|365.24|366.94|365.24|366.94|365.24|1
1729448990000|2024-10-20 18:29:50|366.97|365.27|366.98|365.28|366.98|365.28|366.97|365.27|2
1729449000000|2024-10-20 18:30:00|366.99|365.29|367|365.3|367|365.3|366.99|365.29|2
1729449010000|2024-10-20 18:30:10|366.98|365.28|366.88|365.18|366.98|365.28|366.87|365.17|5
1729449020000|2024-10-20 18:30:20|366.89|365.19|366.9|365.2|366.9|365.2|366.85|365.15|5
1729449030000|2024-10-20 18:30:30|366.89|365.19|366.94|365.24|366.96|365.26|366.89|365.19|9
1729449040000|2024-10-20 18:30:40|366.95|365.25|366.94|365.24|366.95|365.25|366.94|365.24|6
1729449050000|2024-10-20 18:30:50|366.95|365.25|366.95|365.25|366.95|365.25|366.95|365.25|1
1729449060000|2024-10-20 18:31:00|366.94|365.24|366.98|365.28|366.98|365.28|366.92|365.22|5
1729449070000|2024-10-20 18:31:10|366.99|365.29|366.99|365.29|366.99|365.29|366.99|365.29|1
1729449080000|2024-10-20 18:31:20|367.02|365.32|367.03|365.33|367.03|365.33|367.02|365.32|2
1729449090000|2024-10-20 18:31:30|366.99|365.29|366.92|365.22|367|365.3|366.91|365.21|7
1729449100000|2024-10-20 18:31:40|366.91|365.21|366.95|365.25|366.95|365.25|366.9|365.2|6
1729449110000|2024-10-20 18:31:50|366.94|365.24|366.94|365.24|366.95|365.25|366.93|365.23|4
1729449120000|2024-10-20 18:32:00|366.89|365.19|366.9|365.2|366.9|365.2|366.89|365.19|2
1729449130000|2024-10-20 18:32:10|366.93|365.23|366.93|365.23|366.93|365.23|366.92|365.22|3
1729449140000|2024-10-20 18:32:20|366.92|365.22|367.07|365.37|367.14|365.44|366.92|365.22|7
1729449150000|2024-10-20 18:32:30|367.01|365.31|367.01|365.31|367.03|365.33|367.01|365.31|5
1729449160000|2024-10-20 18:32:40|367.03|365.33|367.22|365.52|367.22|365.52|367.02|365.32|12
1729449170000|2024-10-20 18:32:50|367.21|365.51|367.23|365.53|367.23|365.53|367.17|365.47|10
1729449180000|2024-10-20 18:33:00|367.22|365.52|367.24|365.54|367.24|365.54|367.22|365.52|5
1729449190000|2024-10-20 18:33:10|367.23|365.53|367.22|365.52|367.24|365.54|367.22|365.52|12
1729449200000|2024-10-20 18:33:20|367.23|365.53|367.19|365.49|367.23|365.53|367.19|365.49|4
1729449210000|2024-10-20 18:33:30|367.17|365.47|367.15|365.45|367.19|365.49|367.11|365.41|11
1729449220000|2024-10-20 18:33:40|367.14|365.44|367.19|365.49|367.2|365.5|367.14|365.44|13
1729449230000|2024-10-20 18:33:50|367.18|365.48|367.18|365.48|367.21|365.51|367.16|365.46|8
1729449240000|2024-10-20 18:34:00|367.17|365.47|367.18|365.48|367.18|365.48|367.16|365.46|11
1729449250000|2024-10-20 18:34:10|367.16|365.46|367.17|365.47|367.18|365.48|367.14|365.44|8
1729449260000|2024-10-20 18:34:20|367.14|365.44|367.2|365.5|367.2|365.5|367.14|365.44|9
1729449270000|2024-10-20 18:34:30|367.25|365.55|367.39|365.69|367.43|365.73|367.25|365.55|8
1729449280000|2024-10-20 18:34:40|367.4|365.7|367.29|365.59|367.43|365.73|367.29|365.59|12
1729449290000|2024-10-20 18:34:50|367.3|365.6|367.32|365.62|367.32|365.62|367.29|365.59|5
1729449300000|2024-10-20 18:35:00|367.33|365.63|367.33|365.63|367.37|365.67|367.32|365.62|7
1729449310000|2024-10-20 18:35:10|367.32|365.62|367.32|365.62|367.33|365.63|367.3|365.6|5
1729449320000|2024-10-20 18:35:20|367.31|365.61|367.19|365.49|367.31|365.61|367.19|365.49|10
1729449330000|2024-10-20 18:35:30|367.18|365.48|367.1|365.4|367.21|365.51|367.1|365.4|10
1729449340000|2024-10-20 18:35:40|367.09|365.39|367.07|365.37|367.1|365.4|367.07|365.37|5
1729449350000|2024-10-20 18:35:50|367.08|365.38|367.08|365.38|367.09|365.39|367.07|365.37|5
1729449360000|2024-10-20 18:36:00|367.09|365.39|367.11|365.41|367.11|365.41|367.09|365.39|2
1729449370000|2024-10-20 18:36:10|366.97|365.27|366.98|365.28|366.99|365.29|366.97|365.27|12
1729449380000|2024-10-20 18:36:20|366.97|365.27|366.98|365.28|366.98|365.28|366.97|365.27|16
1729449390000|2024-10-20 18:36:30|366.97|365.27|366.99|365.29|366.99|365.29|366.95|365.25|6
1729449400000|2024-10-20 18:36:40|366.98|365.28|366.99|365.29|367|365.3|366.98|365.28|8
1729449410000|2024-10-20 18:36:50|367|365.3|367.15|365.45|367.25|365.55|366.98|365.28|13
1729449420000|2024-10-20 18:37:00|367.16|365.46|367.15|365.45|367.16|365.46|367.14|365.44|3
1729449430000|2024-10-20 18:37:10|367.12|365.42|367.12|365.42|367.17|365.47|367.12|365.42|11
1729449440000|2024-10-20 18:37:20|367.08|365.38|367.09|365.39|367.1|365.4|367.08|365.38|4
1729449450000|2024-10-20 18:37:30|367.1|365.4|367.09|365.39|367.1|365.4|367.09|365.39|12
1729449460000|2024-10-20 18:37:40|367.1|365.4|367.04|365.34|367.1|365.4|367.04|365.34|9
1729449470000|2024-10-20 18:37:50|367.05|365.35|367.05|365.35|367.06|365.36|367.04|365.34|7
1729449480000|2024-10-20 18:38:00|367.06|365.36|367.07|365.37|367.08|365.38|367.05|365.35|11
1729449490000|2024-10-20 18:38:10|367.08|365.38|367.07|365.37|367.09|365.39|367.07|365.37|4
1729449510000|2024-10-20 18:38:30|367.08|365.38|367.07|365.37|367.13|365.43|367.07|365.37|11
1729449520000|2024-10-20 18:38:40|367.08|365.38|367.08|365.38|367.1|365.4|367.07|365.37|5
1729449530000|2024-10-20 18:38:50|367.07|365.37|367.07|365.37|367.1|365.4|367.07|365.37|7
1729449540000|2024-10-20 18:39:00|367.1|365.4|367.09|365.39|367.1|365.4|367.07|365.37|6
1729449550000|2024-10-20 18:39:10|367.08|365.38|366.95|365.25|367.1|365.4|366.93|365.23|15
1729449560000|2024-10-20 18:39:20|366.96|365.26|366.96|365.26|366.96|365.26|366.94|365.24|7
1729449570000|2024-10-20 18:39:30|366.97|365.27|366.97|365.27|366.97|365.27|366.97|365.27|1
1729449580000|2024-10-20 18:39:40|366.98|365.28|366.98|365.28|366.98|365.28|366.98|365.28|1
1729449610000|2024-10-20 18:40:10|366.95|365.25|366.97|365.27|366.97|365.27|366.95|365.25|3
1729449620000|2024-10-20 18:40:20|366.98|365.28|367|365.3|367.01|365.31|366.98|365.28|9
1729449630000|2024-10-20 18:40:30|367.01|365.31|366.99|365.29|367.01|365.31|366.99|365.29|9
1729449640000|2024-10-20 18:40:40|367|365.3|367|365.3|367.01|365.31|367|365.3|5
1729449650000|2024-10-20 18:40:50|366.99|365.29|367.01|365.31|367.01|365.31|366.99|365.29|2
1729449660000|2024-10-20 18:41:00|366.99|365.29|366.8|365.1|367.02|365.32|366.78|365.08|11
1729449670000|2024-10-20 18:41:10|366.81|365.11|366.86|365.16|366.86|365.16|366.8|365.1|14
1729449680000|2024-10-20 18:41:20|366.84|365.14|366.98|365.28|366.98|365.28|366.84|365.14|14
1729449690000|2024-10-20 18:41:30|366.99|365.29|367.04|365.34|367.04|365.34|366.99|365.29|3
1729449700000|2024-10-20 18:41:40|366.99|365.29|366.99|365.29|367|365.3|366.98|365.28|5
1729449710000|2024-10-20 18:41:50|367.01|365.31|367.03|365.33|367.03|365.33|367.01|365.31|5
1729449720000|2024-10-20 18:42:00|367.06|365.36|367.05|365.35|367.06|365.36|367.04|365.34|7
1729449730000|2024-10-20 18:42:10|367.07|365.37|367.07|365.37|367.08|365.38|367.07|365.37|3
1729449740000|2024-10-20 18:42:20|367.04|365.34|367.06|365.36|367.06|365.36|367.02|365.32|5
1729449750000|2024-10-20 18:42:30|367.07|365.37|367.04|365.34|367.07|365.37|367.04|365.34|6
1729449760000|2024-10-20 18:42:40|367.05|365.35|367.05|365.35|367.05|365.35|367.04|365.34|7
1729449770000|2024-10-20 18:42:50|367.07|365.37|367.08|365.38|367.08|365.38|367.07|365.37|2
1729449790000|2024-10-20 18:43:10|367.03|365.33|367.03|365.33|367.03|365.33|367.03|365.33|1
1729449800000|2024-10-20 18:43:20|367.02|365.32|367.02|365.32|367.02|365.32|367.02|365.32|1
1729449810000|2024-10-20 18:43:30|367.03|365.33|367.03|365.33|367.03|365.33|367.03|365.33|1
1729449820000|2024-10-20 18:43:40|367.02|365.32|367.02|365.32|367.02|365.32|367.02|365.32|1
1729449830000|2024-10-20 18:43:50|367.01|365.31|367.01|365.31|367.01|365.31|367.01|365.31|1
1729449840000|2024-10-20 18:44:00|366.99|365.29|366.97|365.27|366.99|365.29|366.95|365.25|7
1729449850000|2024-10-20 18:44:10|367.01|365.31|367.01|365.31|367.01|365.31|367.01|365.31|1
1729449900000|2024-10-20 18:45:00|366.96|365.26|366.91|365.21|366.96|365.26|366.85|365.15|12
1729449910000|2024-10-20 18:45:10|366.92|365.22|366.97|365.27|366.97|365.27|366.92|365.22|4
1729449920000|2024-10-20 18:45:20|366.98|365.28|366.97|365.27|366.98|365.28|366.97|365.27|14
1729449930000|2024-10-20 18:45:30|366.98|365.28|366.93|365.23|367|365.3|366.93|365.23|10
1729449940000|2024-10-20 18:45:40|366.92|365.22|366.92|365.22|366.92|365.22|366.89|365.19|5
1729449950000|2024-10-20 18:45:50|366.91|365.21|366.82|365.12|366.91|365.21|366.82|365.12|4
1729449960000|2024-10-20 18:46:00|366.78|365.08|366.76|365.06|366.78|365.08|366.76|365.06|2
1729449970000|2024-10-20 18:46:10|366.75|365.05|366.67|364.97|366.75|365.05|366.66|364.96|4
1729449980000|2024-10-20 18:46:20|366.68|364.98|366.71|365.01|366.71|365.01|366.67|364.97|6
1729449990000|2024-10-20 18:46:30|366.73|365.03|366.71|365.01|366.73|365.03|366.71|365.01|4
1729450010000|2024-10-20 18:46:50|366.67|364.97|366.63|364.93|366.67|364.97|366.63|364.93|5
1729450020000|2024-10-20 18:47:00|366.62|364.92|366.55|364.85|366.62|364.92|366.55|364.85|4
1729450030000|2024-10-20 18:47:10|366.48|364.78|366.48|364.78|366.48|364.78|366.46|364.76|6
1729450040000|2024-10-20 18:47:20|366.47|364.77|366.48|364.78|366.48|364.78|366.46|364.76|4
1729450050000|2024-10-20 18:47:30|366.49|364.79|366.52|364.82|366.53|364.83|366.49|364.79|5
1729450060000|2024-10-20 18:47:40|366.49|364.79|366.49|364.79|366.52|364.82|366.48|364.78|6
1729450070000|2024-10-20 18:47:50|366.48|364.78|366.31|364.61|366.48|364.78|366.28|364.58|11
1729450090000|2024-10-20 18:48:10|366.3|364.6|366.18|364.48|366.3|364.6|366.17|364.47|11
1729450100000|2024-10-20 18:48:20|366.2|364.5|366.18|364.48|366.2|364.5|366.18|364.48|4
1729450110000|2024-10-20 18:48:30|366.19|364.49|366.56|364.86|366.56|364.86|366.19|364.49|8
1729450120000|2024-10-20 18:48:40|366.52|364.82|366.51|364.81|366.54|364.84|366.47|364.77|14
1729450130000|2024-10-20 18:48:50|366.56|364.86|366.58|364.88|366.58|364.88|366.56|364.86|3
1729450140000|2024-10-20 18:49:00|366.59|364.89|366.6|364.9|366.6|364.9|366.59|364.89|2
1729450150000|2024-10-20 18:49:10|366.62|364.92|366.65|364.95|366.65|364.95|366.62|364.92|4
1729450200000|2024-10-20 18:50:00|366.66|364.96|366.66|364.96|366.66|364.96|366.66|364.96|1
1729450210000|2024-10-20 18:50:10|366.68|364.98|366.63|364.93|366.68|364.98|366.63|364.93|3
1729450220000|2024-10-20 18:50:20|366.64|364.94|366.64|364.94|366.64|364.94|366.64|364.94|1
1729450230000|2024-10-20 18:50:30|366.61|364.91|366.54|364.84|366.61|364.91|366.54|364.84|6
1729450240000|2024-10-20 18:50:40|366.53|364.83|366.6|364.9|366.6|364.9|366.53|364.83|6
1729450260000|2024-10-20 18:51:00|366.63|364.93|366.64|364.94|366.64|364.94|366.63|364.93|2
1729450270000|2024-10-20 18:51:10|366.65|364.95|366.65|364.95|366.65|364.95|366.65|364.95|1
1729450310000|2024-10-20 18:51:50|366.68|364.98|366.69|364.99|366.69|364.99|366.66|364.96|6
1729450320000|2024-10-20 18:52:00|366.7|365|366.79|365.09|366.81|365.11|366.7|365|7
1729450330000|2024-10-20 18:52:10|366.8|365.1|366.8|365.1|366.8|365.1|366.8|365.1|1
1729450350000|2024-10-20 18:52:30|366.81|365.11|366.81|365.11|366.81|365.11|366.81|365.11|1
1729450380000|2024-10-20 18:53:00|366.87|365.17|366.87|365.17|366.87|365.17|366.87|365.17|1
1729450410000|2024-10-20 18:53:30|366.81|365.11|366.8|365.1|366.82|365.12|366.79|365.09|8
1729450420000|2024-10-20 18:53:40|366.81|365.11|366.82|365.12|366.82|365.12|366.81|365.11|2
1729450430000|2024-10-20 18:53:50|366.81|365.11|366.81|365.11|366.81|365.11|366.81|365.11|1
1729450440000|2024-10-20 18:54:00|366.82|365.12|366.82|365.12|366.82|365.12|366.82|365.12|1
1729450450000|2024-10-20 18:54:10|366.83|365.13|366.83|365.13|366.83|365.13|366.83|365.13|1
1729450480000|2024-10-20 18:54:40|366.82|365.12|366.8|365.1|366.82|365.12|366.76|365.06|7
1729450490000|2024-10-20 18:54:50|366.81|365.11|366.81|365.11|366.81|365.11|366.81|365.11|1
1729450500000|2024-10-20 18:55:00|366.79|365.09|366.81|365.11|366.81|365.11|366.79|365.09|2
1729450510000|2024-10-20 18:55:10|366.8|365.1|366.78|365.08|366.8|365.1|366.78|365.08|3
1729450520000|2024-10-20 18:55:20|366.74|365.04|366.73|365.03|366.75|365.05|366.72|365.02|6
1729450530000|2024-10-20 18:55:30|366.71|365.01|366.73|365.03|366.73|365.03|366.71|365.01|3
1729450540000|2024-10-20 18:55:40|366.72|365.02|366.71|365.01|366.72|365.02|366.71|365.01|2
1729450550000|2024-10-20 18:55:50|366.73|365.03|366.71|365.01|366.73|365.03|366.71|365.01|2
1729450560000|2024-10-20 18:56:00|366.55|364.85|366.62|364.92|366.63|364.93|366.55|364.85|4
1729450570000|2024-10-20 18:56:10|366.61|364.91|366.61|364.91|366.62|364.92|366.61|364.91|7
1729450580000|2024-10-20 18:56:20|366.62|364.92|366.56|364.86|366.62|364.92|366.56|364.86|5
1729450590000|2024-10-20 18:56:30|366.58|364.88|366.58|364.88|366.58|364.88|366.58|364.88|1
1729450600000|2024-10-20 18:56:40|366.57|364.87|366.35|364.65|366.57|364.87|366.33|364.63|8
1729450610000|2024-10-20 18:56:50|366.34|364.64|366.33|364.63|366.34|364.64|366.28|364.58|6
1729450620000|2024-10-20 18:57:00|366.34|364.64|366.34|364.64|366.34|364.64|366.34|364.64|1
1729450630000|2024-10-20 18:57:10|366.36|364.66|366.38|364.68|366.38|364.68|366.36|364.66|2
1729450650000|2024-10-20 18:57:30|366.37|364.67|366.38|364.68|366.38|364.68|366.37|364.67|2
1729450670000|2024-10-20 18:57:50|366.39|364.69|366.39|364.69|366.39|364.69|366.39|364.69|1
1729450680000|2024-10-20 18:58:00|366.41|364.71|366.41|364.71|366.41|364.71|366.41|364.71|1
1729450690000|2024-10-20 18:58:10|366.36|364.66|366.36|364.66|366.36|364.66|366.36|364.66|1
1729450700000|2024-10-20 18:58:20|366.37|364.67|366.39|364.69|366.39|364.69|366.37|364.67|3
1729450710000|2024-10-20 18:58:30|366.4|364.7|366.4|364.7|366.4|364.7|366.4|364.7|1
1729450770000|2024-10-20 18:59:30|366.41|364.71|366.41|364.71|366.41|364.71|366.41|364.71|1
1729450800000|2024-10-20 19:00:00|366.43|364.73|366.48|364.78|366.51|364.81|366.43|364.73|6
1729450810000|2024-10-20 19:00:10|366.42|364.72|366.24|364.54|366.43|364.73|366.17|364.47|12
1729450820000|2024-10-20 19:00:20|366.21|364.51|366.12|364.42|366.21|364.51|366.12|364.42|10
1729450830000|2024-10-20 19:00:30|366.13|364.43|366.04|364.34|366.13|364.43|366.04|364.34|8
1729450840000|2024-10-20 19:00:40|366.06|364.36|366.05|364.35|366.07|364.37|366.04|364.34|6
1729450850000|2024-10-20 19:00:50|366.07|364.37|366.07|364.37|366.12|364.42|366.05|364.35|6
1729450860000|2024-10-20 19:01:00|366.06|364.36|366.07|364.37|366.07|364.37|366.06|364.36|6
1729450870000|2024-10-20 19:01:10|366.09|364.39|366.07|364.37|366.09|364.39|366.07|364.37|2
1729450880000|2024-10-20 19:01:20|366.06|364.36|366.07|364.37|366.07|364.37|366.06|364.36|6
1729450890000|2024-10-20 19:01:30|366.09|364.39|366.07|364.37|366.09|364.39|366.07|364.37|3
1729450900000|2024-10-20 19:01:40|366.08|364.38|366.07|364.37|366.08|364.38|366.07|364.37|2
1729450910000|2024-10-20 19:01:50|366.09|364.39|366.08|364.38|366.1|364.4|366.08|364.38|3
1729450920000|2024-10-20 19:02:00|366.07|364.37|366.1|364.4|366.1|364.4|366.06|364.36|5
1729450940000|2024-10-20 19:02:20|366.09|364.39|366.1|364.4|366.1|364.4|366.09|364.39|2
1729450960000|2024-10-20 19:02:40|366.11|364.41|366.11|364.41|366.11|364.41|366.11|364.41|1
1729450980000|2024-10-20 19:03:00|366.1|364.4|366.07|364.37|366.1|364.4|366.07|364.37|3
1729451020000|2024-10-20 19:03:40|366.09|364.39|366.09|364.39|366.09|364.39|366.09|364.39|1
1729451030000|2024-10-20 19:03:50|366.1|364.4|366.11|364.41|366.11|364.41|366.1|364.4|2
1729451040000|2024-10-20 19:04:00|366.14|364.44|366.15|364.45|366.15|364.45|366.14|364.44|2
1729451070000|2024-10-20 19:04:30|366.27|364.57|366.31|364.61|366.31|364.61|366.27|364.57|3
1729451080000|2024-10-20 19:04:40|366.3|364.6|366.28|364.58|366.3|364.6|366.28|364.58|2
1729451090000|2024-10-20 19:04:50|366.27|364.57|366.22|364.52|366.27|364.57|366.22|364.52|3
1729451100000|2024-10-20 19:05:00|366.23|364.53|366.27|364.57|366.27|364.57|366.23|364.53|6
1729451120000|2024-10-20 19:05:20|366.28|364.58|366.27|364.57|366.28|364.58|366.27|364.57|14
1729451130000|2024-10-20 19:05:30|366.28|364.58|366.27|364.57|366.28|364.58|366.27|364.57|4
1729451140000|2024-10-20 19:05:40|366.25|364.55|366.15|364.45|366.25|364.55|366.15|364.45|5
1729451150000|2024-10-20 19:05:50|366.14|364.44|366.08|364.38|366.14|364.44|366.08|364.38|5
1729451160000|2024-10-20 19:06:00|366.09|364.39|366.1|364.4|366.1|364.4|366.09|364.39|2
1729451190000|2024-10-20 19:06:30|366.11|364.41|366.08|364.38|366.11|364.41|366.08|364.38|3
1729451220000|2024-10-20 19:07:00|366.07|364.37|366.08|364.38|366.1|364.4|366.07|364.37|5
1729451230000|2024-10-20 19:07:10|366.07|364.37|366.07|364.37|366.07|364.37|366.07|364.37|1
1729451280000|2024-10-20 19:08:00|366.06|364.36|366.06|364.36|366.06|364.36|366.06|364.36|1
1729451290000|2024-10-20 19:08:10|366.05|364.35|366.05|364.35|366.05|364.35|366.05|364.35|1
1729451300000|2024-10-20 19:08:20|366.04|364.34|366.04|364.34|366.04|364.34|366.04|364.34|1
1729451320000|2024-10-20 19:08:40|366.02|364.32|366.07|364.37|366.07|364.37|366.02|364.32|3
1729451360000|2024-10-20 19:09:20|366.08|364.38|366.08|364.38|366.08|364.38|366.08|364.38|1
1729451380000|2024-10-20 19:09:40|366.07|364.37|366.1|364.4|366.1|364.4|366.07|364.37|2
1729451390000|2024-10-20 19:09:50|366.08|364.38|365.87|364.17|366.08|364.38|365.7|364|16
1729451400000|2024-10-20 19:10:00|365.84|364.14|365.87|364.17|365.87|364.17|365.84|364.14|5
1729451410000|2024-10-20 19:10:10|365.88|364.18|366.02|364.32|366.02|364.32|365.88|364.18|8
1729451420000|2024-10-20 19:10:20|366.05|364.35|366.01|364.31|366.07|364.37|366.01|364.31|12
1729451430000|2024-10-20 19:10:30|366|364.3|366.04|364.34|366.04|364.34|366|364.3|8
1729451440000|2024-10-20 19:10:40|366.03|364.33|366.06|364.36|366.06|364.36|366.03|364.33|3
1729451450000|2024-10-20 19:10:50|366.08|364.38|366.06|364.36|366.09|364.39|366.06|364.36|7
1729451460000|2024-10-20 19:11:00|366.05|364.35|366.06|364.36|366.06|364.36|366.05|364.35|2
1729451470000|2024-10-20 19:11:10|366.05|364.35|366.09|364.39|366.09|364.39|366.05|364.35|9
1729451480000|2024-10-20 19:11:20|366.07|364.37|366.09|364.39|366.09|364.39|366.07|364.37|6
1729451490000|2024-10-20 19:11:30|366.1|364.4|366.1|364.4|366.1|364.4|366.1|364.4|1
1729451520000|2024-10-20 19:12:00|366.09|364.39|366.07|364.37|366.09|364.39|366.06|364.36|3
1729451530000|2024-10-20 19:12:10|366.08|364.38|366.02|364.32|366.08|364.38|366.02|364.32|4
1729451540000|2024-10-20 19:12:20|366.03|364.33|366|364.3|366.03|364.33|366|364.3|3
1729451550000|2024-10-20 19:12:30|366.01|364.31|366.09|364.39|366.09|364.39|366.01|364.31|4
1729451560000|2024-10-20 19:12:40|366.1|364.4|366.1|364.4|366.1|364.4|366.1|364.4|1
1729451580000|2024-10-20 19:13:00|366.12|364.42|366.14|364.44|366.14|364.44|366.1|364.4|9
1729451590000|2024-10-20 19:13:10|366.12|364.42|366.11|364.41|366.12|364.42|366.11|364.41|2
1729451600000|2024-10-20 19:13:20|366.12|364.42|366.11|364.41|366.12|364.42|366.11|364.41|2
1729451610000|2024-10-20 19:13:30|366.14|364.44|366.11|364.41|366.14|364.44|366.11|364.41|2
1729451640000|2024-10-20 19:14:00|366.24|364.54|366.19|364.49|366.24|364.54|366.18|364.48|5
1729451650000|2024-10-20 19:14:10|366.23|364.53|366.21|364.51|366.26|364.56|366.2|364.5|7
1729451660000|2024-10-20 19:14:20|366.25|364.55|366.26|364.56|366.26|364.56|366.25|364.55|2
1729451670000|2024-10-20 19:14:30|366.25|364.55|366.25|364.55|366.25|364.55|366.25|364.55|1
1729451690000|2024-10-20 19:14:50|366.23|364.53|366.23|364.53|366.23|364.53|366.23|364.53|1
1729451700000|2024-10-20 19:15:00|366.25|364.55|366.32|364.62|366.32|364.62|366.25|364.55|8
1729451710000|2024-10-20 19:15:10|366.3|364.6|366.38|364.68|366.4|364.7|366.3|364.6|11
1729451720000|2024-10-20 19:15:20|366.36|364.66|366.34|364.64|366.36|364.66|366.34|364.64|2
1729451730000|2024-10-20 19:15:30|366.36|364.66|366.36|364.66|366.36|364.66|366.36|364.66|1
1729451760000|2024-10-20 19:16:00|366.34|364.64|366.1|364.4|366.34|364.64|366.1|364.4|10
1729451770000|2024-10-20 19:16:10|366.09|364.39|366.1|364.4|366.11|364.41|366.08|364.38|9
1729451780000|2024-10-20 19:16:20|366.11|364.41|366.09|364.39|366.11|364.41|366.07|364.37|5
1729451790000|2024-10-20 19:16:30|366.08|364.38|366.11|364.41|366.12|364.42|366.08|364.38|6
1729451800000|2024-10-20 19:16:40|366.12|364.42|366.13|364.43|366.13|364.43|366.12|364.42|2
1729451810000|2024-10-20 19:16:50|366.12|364.42|365.94|364.24|366.13|364.43|365.92|364.22|14
1729451820000|2024-10-20 19:17:00|365.91|364.21|365.96|364.26|365.98|364.28|365.91|364.21|9
1729451830000|2024-10-20 19:17:10|365.98|364.28|366.05|364.35|366.05|364.35|365.96|364.26|6
1729451840000|2024-10-20 19:17:20|366.08|364.38|366.19|364.49|366.19|364.49|366.07|364.37|14
1729451850000|2024-10-20 19:17:30|366.16|364.46|366.16|364.46|366.17|364.47|366.16|364.46|3
1729451860000|2024-10-20 19:17:40|366.18|364.48|366.14|364.44|366.21|364.51|366.14|364.44|9
1729451870000|2024-10-20 19:17:50|366.13|364.43|366.12|364.42|366.14|364.44|366.12|364.42|4
1729451880000|2024-10-20 19:18:00|366.14|364.44|366.13|364.43|366.16|364.46|366.12|364.42|10
1729451890000|2024-10-20 19:18:10|366.14|364.44|366.15|364.45|366.15|364.45|366.13|364.43|4
1729451900000|2024-10-20 19:18:20|366.11|364.41|366.06|364.36|366.11|364.41|366.04|364.34|6
1729451910000|2024-10-20 19:18:30|366.08|364.38|366.04|364.34|366.08|364.38|366.04|364.34|3
1729451930000|2024-10-20 19:18:50|366.05|364.35|366.05|364.35|366.09|364.39|366.05|364.35|10
1729451940000|2024-10-20 19:19:00|366.03|364.33|366.04|364.34|366.04|364.34|366.03|364.33|2
1729451950000|2024-10-20 19:19:10|366.05|364.35|366.03|364.33|366.07|364.37|366.03|364.33|5
1729451960000|2024-10-20 19:19:20|366.04|364.34|366.04|364.34|366.05|364.35|366.01|364.31|9
1729451970000|2024-10-20 19:19:30|366.05|364.35|366.05|364.35|366.07|364.37|366.05|364.35|6
1729451980000|2024-10-20 19:19:40|366.06|364.36|366.06|364.36|366.06|364.36|366.06|364.36|1
1729451990000|2024-10-20 19:19:50|366.07|364.37|366.07|364.37|366.07|364.37|366.06|364.36|3
1729452000000|2024-10-20 19:20:00|366.06|364.36|366.11|364.41|366.11|364.41|366.06|364.36|12
1729452010000|2024-10-20 19:20:10|366.09|364.39|366.1|364.4|366.12|364.42|366.09|364.39|6
1729452020000|2024-10-20 19:20:20|366.13|364.43|366.13|364.43|366.13|364.43|366.13|364.43|1
1729452030000|2024-10-20 19:20:30|366.11|364.41|366.1|364.4|366.12|364.42|366.1|364.4|8
1729452040000|2024-10-20 19:20:40|366.08|364.38|366|364.3|366.08|364.38|366|364.3|3
1729452050000|2024-10-20 19:20:50|366.01|364.31|365.99|364.29|366.03|364.33|365.98|364.28|8
1729452060000|2024-10-20 19:21:00|366|364.3|365.99|364.29|366.02|364.32|365.99|364.29|4
1729452070000|2024-10-20 19:21:10|366|364.3|365.98|364.28|366|364.3|365.98|364.28|3
1729452080000|2024-10-20 19:21:20|365.97|364.27|366.03|364.33|366.04|364.34|365.97|364.27|13
1729452090000|2024-10-20 19:21:30|366.01|364.31|366.02|364.32|366.04|364.34|366.01|364.31|11
1729452100000|2024-10-20 19:21:40|366.03|364.33|366.04|364.34|366.05|364.35|366.02|364.32|10
1729452110000|2024-10-20 19:21:50|366.03|364.33|366.11|364.41|366.11|364.41|366.03|364.33|9
1729452120000|2024-10-20 19:22:00|366.13|364.43|366.06|364.36|366.13|364.43|366.05|364.35|4
1729452130000|2024-10-20 19:22:10|366.07|364.37|366.09|364.39|366.09|364.39|366.07|364.37|2
1729452140000|2024-10-20 19:22:20|366.1|364.4|366.13|364.43|366.13|364.43|366.1|364.4|3
1729452150000|2024-10-20 19:22:30|366.12|364.42|366.04|364.34|366.12|364.42|366|364.3|14
1729452160000|2024-10-20 19:22:40|366.05|364.35|366.06|364.36|366.06|364.36|366.04|364.34|6
1729452170000|2024-10-20 19:22:50|366.05|364.35|366.07|364.37|366.07|364.37|366.05|364.35|5
1729452190000|2024-10-20 19:23:10|366.06|364.36|366.01|364.31|366.06|364.36|366.01|364.31|7
1729452200000|2024-10-20 19:23:20|366.03|364.33|366.02|364.32|366.03|364.33|366|364.3|9
1729452210000|2024-10-20 19:23:30|366.03|364.33|366.03|364.33|366.04|364.34|366.02|364.32|7
1729452220000|2024-10-20 19:23:40|366.04|364.34|366.05|364.35|366.06|364.36|366.03|364.33|11
1729452230000|2024-10-20 19:23:50|366.04|364.34|366.04|364.34|366.05|364.35|366.04|364.34|3
1729452240000|2024-10-20 19:24:00|366.05|364.35|366.03|364.33|366.05|364.35|366.03|364.33|13
1729452250000|2024-10-20 19:24:10|366.04|364.34|366.02|364.32|366.04|364.34|366.01|364.31|5
1729452260000|2024-10-20 19:24:20|366.03|364.33|366.03|364.33|366.03|364.33|366.02|364.32|5
1729452270000|2024-10-20 19:24:30|366.04|364.34|366.06|364.36|366.07|364.37|366.04|364.34|6
1729452280000|2024-10-20 19:24:40|366.07|364.37|366.07|364.37|366.09|364.39|366.07|364.37|9
1729452290000|2024-10-20 19:24:50|366.06|364.36|366.08|364.38|366.08|364.38|366.06|364.36|3
1729452300000|2024-10-20 19:25:00|366.09|364.39|366.09|364.39|366.09|364.39|366.08|364.38|3
1729452310000|2024-10-20 19:25:10|366.08|364.38|366|364.3|366.08|364.38|365.99|364.29|4
1729452320000|2024-10-20 19:25:20|366.01|364.31|365.94|364.24|366.01|364.31|365.93|364.23|7
1729452330000|2024-10-20 19:25:30|365.95|364.25|365.95|364.25|365.95|364.25|365.94|364.24|3
1729452340000|2024-10-20 19:25:40|365.94|364.24|365.96|364.26|365.96|364.26|365.94|364.24|5
1729452350000|2024-10-20 19:25:50|365.95|364.25|367.45|362.75|367.46|364.26|365.95|362.75|9
1729452360000|2024-10-20 19:26:00|367.44|362.74|367.46|362.76|367.46|362.76|367.44|362.74|5
1729452370000|2024-10-20 19:26:10|367.45|362.75|367.45|362.75|367.45|362.75|367.45|362.75|1
1729452380000|2024-10-20 19:26:20|367.46|362.76|367.46|362.76|367.46|362.76|367.45|362.75|7
1729452390000|2024-10-20 19:26:30|367.45|362.75|367.46|362.76|367.46|362.76|367.45|362.75|6
1729452400000|2024-10-20 19:26:40|367.45|362.75|367.45|362.75|367.45|362.75|367.45|362.75|1
1729452410000|2024-10-20 19:26:50|367.44|362.74|367.33|362.63|367.44|362.74|367.33|362.63|4
1729452420000|2024-10-20 19:27:00|367.26|362.56|367.22|362.52|367.26|362.56|367.22|362.52|3
1729452430000|2024-10-20 19:27:10|367.23|362.53|367.17|362.47|367.23|362.53|367.14|362.44|6
1729452440000|2024-10-20 19:27:20|367.18|362.48|367.18|362.48|367.18|362.48|367.18|362.48|1
1729452450000|2024-10-20 19:27:30|367.2|362.5|367.22|362.52|367.24|362.54|367.2|362.5|5
1729452460000|2024-10-20 19:27:40|367.24|362.54|367.09|362.39|367.24|362.54|367.05|362.35|12
1729452470000|2024-10-20 19:27:50|367.06|362.36|367.04|362.34|367.09|362.39|366.99|362.29|14
1729452480000|2024-10-20 19:28:00|367.05|362.35|367.08|362.38|367.09|362.39|367.04|362.34|7
1729452490000|2024-10-20 19:28:10|367.07|362.37|367.05|362.35|367.07|362.37|367.05|362.35|2
1729452500000|2024-10-20 19:28:20|367.03|362.33|367.05|362.35|367.05|362.35|367.03|362.33|3
1729452510000|2024-10-20 19:28:30|367.07|362.37|367.05|362.35|367.07|362.37|367.05|362.35|7
1729452520000|2024-10-20 19:28:40|367.04|362.34|367.07|362.37|367.07|362.37|367.04|362.34|13
1729452530000|2024-10-20 19:28:50|367.06|362.36|367.06|362.36|367.06|362.36|367.04|362.34|5
1729452540000|2024-10-20 19:29:00|367.05|362.35|367.08|362.38|367.09|362.39|367.05|362.35|9
1729452550000|2024-10-20 19:29:10|367.07|362.37|367.13|362.43|367.13|362.43|367.06|362.36|15
1729452560000|2024-10-20 19:29:20|367.12|362.42|367.09|362.39|367.14|362.44|367.09|362.39|8
1729452570000|2024-10-20 19:29:30|367.1|362.4|367.1|362.4|367.1|362.4|367.09|362.39|15
1729452580000|2024-10-20 19:29:40|367.11|362.41|367.07|362.37|367.11|362.41|367.07|362.37|4
1729452590000|2024-10-20 19:29:50|367.06|362.36|367.06|362.36|367.06|362.36|367.06|362.36|1
1729452600000|2024-10-20 19:30:00|367.05|362.35|366.88|362.18|367.05|362.35|366.88|362.18|11
1729452610000|2024-10-20 19:30:10|366.87|362.17|366.86|362.16|366.88|362.18|366.8|362.1|11
1729452620000|2024-10-20 19:30:20|366.85|362.15|366.87|362.17|366.88|362.18|366.84|362.14|7
1729452630000|2024-10-20 19:30:30|366.86|362.16|366.86|362.16|366.88|362.18|366.86|362.16|5
1729452640000|2024-10-20 19:30:40|366.87|362.17|366.88|362.18|366.88|362.18|366.87|362.17|4
1729452650000|2024-10-20 19:30:50|366.89|362.19|366.96|362.26|366.96|362.26|366.88|362.18|14
1729452660000|2024-10-20 19:31:00|366.93|362.23|366.96|362.26|366.96|362.26|366.93|362.23|4
1729452680000|2024-10-20 19:31:20|366.95|362.25|366.95|362.25|366.96|362.26|366.9|362.2|8
1729452690000|2024-10-20 19:31:30|366.94|362.24|366.95|362.25|366.97|362.27|366.94|362.24|4
1729452700000|2024-10-20 19:31:40|366.92|362.22|366.94|362.24|366.94|362.24|366.91|362.21|5
1729452710000|2024-10-20 19:31:50|366.93|362.23|366.94|362.24|366.94|362.24|366.93|362.23|6
1729452720000|2024-10-20 19:32:00|366.95|362.25|366.96|362.26|366.96|362.26|366.95|362.25|2
1729452730000|2024-10-20 19:32:10|366.93|362.23|366.93|362.23|366.93|362.23|366.93|362.23|1
1729452740000|2024-10-20 19:32:20|366.92|362.22|366.9|362.2|366.93|362.23|366.9|362.2|9
1729452750000|2024-10-20 19:32:30|366.91|362.21|366.9|362.2|366.92|362.22|366.9|362.2|6
1729452760000|2024-10-20 19:32:40|366.88|362.18|366.88|362.18|366.9|362.2|366.88|362.18|4
1729452770000|2024-10-20 19:32:50|366.86|362.16|366.86|362.16|366.86|362.16|366.86|362.16|1
1729452780000|2024-10-20 19:33:00|366.88|362.18|366.88|362.18|366.88|362.18|366.86|362.16|3
1729452790000|2024-10-20 19:33:10|366.87|362.17|366.87|362.17|366.88|362.18|366.87|362.17|5
1729452800000|2024-10-20 19:33:20|366.88|362.18|366.87|362.17|366.88|362.18|366.87|362.17|2
1729452820000|2024-10-20 19:33:40|366.88|362.18|366.88|362.18|366.88|362.18|366.88|362.18|1
1729452830000|2024-10-20 19:33:50|366.87|362.17|366.85|362.15|366.87|362.17|366.85|362.15|2
1729452840000|2024-10-20 19:34:00|366.84|362.14|366.85|362.15|366.85|362.15|366.84|362.14|2
1729452850000|2024-10-20 19:34:10|366.83|362.13|366.84|362.14|366.84|362.14|366.83|362.13|2
1729452860000|2024-10-20 19:34:20|366.83|362.13|366.83|362.13|366.83|362.13|366.83|362.13|1
1729452870000|2024-10-20 19:34:30|366.85|362.15|366.88|362.18|366.88|362.18|366.85|362.15|4
1729452880000|2024-10-20 19:34:40|366.89|362.19|366.88|362.18|366.9|362.2|366.88|362.18|5
1729452890000|2024-10-20 19:34:50|366.89|362.19|366.93|362.23|366.93|362.23|366.88|362.18|5
1729452900000|2024-10-20 19:35:00|366.92|362.22|366.92|362.22|366.92|362.22|366.91|362.21|5
1729452910000|2024-10-20 19:35:10|366.93|362.23|366.98|362.28|366.98|362.28|366.93|362.23|5
1729452920000|2024-10-20 19:35:20|366.99|362.29|367.14|362.44|367.14|362.44|366.99|362.29|9
1729452930000|2024-10-20 19:35:30|367.11|362.41|367.09|362.39|367.14|362.44|367.08|362.38|14
1729452940000|2024-10-20 19:35:40|367.07|362.37|367.09|362.39|367.09|362.39|367.07|362.37|8
1729452950000|2024-10-20 19:35:50|367.11|362.41|367.1|362.4|367.11|362.41|367.1|362.4|2
1729452960000|2024-10-20 19:36:00|367.09|362.39|367.1|362.4|367.1|362.4|367.08|362.38|5
1729452970000|2024-10-20 19:36:10|367.09|362.39|367.08|362.38|367.11|362.41|367.07|362.37|12
1729452980000|2024-10-20 19:36:20|367.09|362.39|367.1|362.4|367.1|362.4|367.08|362.38|7
1729452990000|2024-10-20 19:36:30|367.09|362.39|367.07|362.37|367.1|362.4|367.06|362.36|8
1729453000000|2024-10-20 19:36:40|367.06|362.36|367.06|362.36|367.09|362.39|367.06|362.36|6
1729453010000|2024-10-20 19:36:50|367.07|362.37|367.31|362.61|367.31|362.61|367.07|362.37|13
1729453020000|2024-10-20 19:37:00|367.3|362.6|367.34|362.64|367.34|362.64|367.26|362.56|12
1729453030000|2024-10-20 19:37:10|367.32|362.62|367.29|362.59|367.32|362.62|367.24|362.54|10
1729453040000|2024-10-20 19:37:20|367.31|362.61|367.3|362.6|367.31|362.61|367.29|362.59|4
1729453050000|2024-10-20 19:37:30|367.31|362.61|367.28|362.58|367.32|362.62|367.28|362.58|19
1729453060000|2024-10-20 19:37:40|367.29|362.59|367.21|362.51|367.29|362.59|367.21|362.51|7
1729453070000|2024-10-20 19:37:50|367.19|362.49|367.17|362.47|367.19|362.49|367.17|362.47|7
1729453080000|2024-10-20 19:38:00|367.18|362.48|367.17|362.47|367.21|362.51|367.17|362.47|9
1729453090000|2024-10-20 19:38:10|367.16|362.46|367.16|362.46|367.17|362.47|367.16|362.46|5
1729453100000|2024-10-20 19:38:20|367.19|362.49|367.16|362.46|367.19|362.49|367.16|362.46|4
1729453110000|2024-10-20 19:38:30|367.17|362.47|367.17|362.47|367.17|362.47|367.16|362.46|3
1729453120000|2024-10-20 19:38:40|367.16|362.46|367.16|362.46|367.17|362.47|367.16|362.46|3
1729453130000|2024-10-20 19:38:50|367.15|362.45|367.16|362.46|367.16|362.46|367.15|362.45|4
1729453140000|2024-10-20 19:39:00|367.15|362.45|367.19|362.49|367.19|362.49|367.15|362.45|12
1729453150000|2024-10-20 19:39:10|367.18|362.48|367.18|362.48|367.19|362.49|367.18|362.48|3
1729453160000|2024-10-20 19:39:20|367.19|362.49|367.15|362.45|367.19|362.49|367.15|362.45|3
1729453170000|2024-10-20 19:39:30|367.14|362.44|367.05|362.35|367.14|362.44|367.02|362.32|8
1729453180000|2024-10-20 19:39:40|367.04|362.34|367.06|362.36|367.07|362.37|367.04|362.34|7
1729453190000|2024-10-20 19:39:50|367.05|362.35|367.1|362.4|367.1|362.4|367.05|362.35|7
1729453200000|2024-10-20 19:40:00|367.11|362.41|367.11|362.41|367.12|362.42|367.1|362.4|7
1729453210000|2024-10-20 19:40:10|367.1|362.4|366.99|362.29|367.1|362.4|366.99|362.29|6
1729453220000|2024-10-20 19:40:20|367|362.3|367|362.3|367|362.3|366.99|362.29|5
1729453230000|2024-10-20 19:40:30|366.99|362.29|366.93|362.23|366.99|362.29|366.93|362.23|6
1729453240000|2024-10-20 19:40:40|366.92|362.22|366.93|362.23|366.93|362.23|366.92|362.22|2
1729453250000|2024-10-20 19:40:50|366.94|362.24|366.93|362.23|366.94|362.24|366.91|362.21|6
1729453260000|2024-10-20 19:41:00|366.98|362.28|366.97|362.27|366.98|362.28|366.97|362.27|2
1729453270000|2024-10-20 19:41:10|366.96|362.26|366.96|362.26|366.96|362.26|366.96|362.26|1
1729453280000|2024-10-20 19:41:20|366.97|362.27|367|362.3|367|362.3|366.96|362.26|8
1729453290000|2024-10-20 19:41:30|366.99|362.29|366.99|362.29|367|362.3|366.99|362.29|3
1729453300000|2024-10-20 19:41:40|367|362.3|366.99|362.29|367|362.3|366.99|362.29|2
1729453310000|2024-10-20 19:41:50|366.98|362.28|367.06|362.36|367.06|362.36|366.98|362.28|8
1729453320000|2024-10-20 19:42:00|367.09|362.39|367.25|362.55|367.25|362.55|367.09|362.39|10
1729453330000|2024-10-20 19:42:10|367.23|362.53|367.25|362.55|367.25|362.55|367.2|362.5|19
1729453340000|2024-10-20 19:42:20|367.23|362.53|367.24|362.54|367.24|362.54|367.2|362.5|8
1729453350000|2024-10-20 19:42:30|367.23|362.53|367.19|362.49|367.24|362.54|367.19|362.49|14
1729453360000|2024-10-20 19:42:40|367.15|362.45|367.12|362.42|367.16|362.46|367.11|362.41|10
1729453370000|2024-10-20 19:42:50|367.13|362.43|367.14|362.44|367.14|362.44|367.13|362.43|8
1729453380000|2024-10-20 19:43:00|367.13|362.43|367.14|362.44|367.14|362.44|367.12|362.42|6
1729453390000|2024-10-20 19:43:10|367.12|362.42|367.15|362.45|367.15|362.45|367.12|362.42|3
1729453410000|2024-10-20 19:43:30|367.16|362.46|367.19|362.49|367.21|362.51|367.16|362.46|7
1729453420000|2024-10-20 19:43:40|367.18|362.48|367.19|362.49|367.19|362.49|367.16|362.46|11
1729453430000|2024-10-20 19:43:50|367.18|362.48|367.12|362.42|367.18|362.48|367.12|362.42|8
1729453440000|2024-10-20 19:44:00|367.13|362.43|367.15|362.45|367.16|362.46|367.13|362.43|3
1729453460000|2024-10-20 19:44:20|367.13|362.43|367.19|362.49|367.19|362.49|367.13|362.43|8
1729453470000|2024-10-20 19:44:30|367.18|362.48|367.19|362.49|367.19|362.49|367.18|362.48|2
1729453480000|2024-10-20 19:44:40|367.2|362.5|367.19|362.49|367.2|362.5|367.19|362.49|12
1729453490000|2024-10-20 19:44:50|367.2|362.5|367.17|362.47|367.2|362.5|367.17|362.47|5
1729453500000|2024-10-20 19:45:00|367.16|362.46|367.14|362.44|367.16|362.46|367.14|362.44|13
1729453510000|2024-10-20 19:45:10|367.16|362.46|367.14|362.44|367.16|362.46|367.14|362.44|3
1729453520000|2024-10-20 19:45:20|367.15|362.45|367.15|362.45|367.15|362.45|367.14|362.44|5
1729453530000|2024-10-20 19:45:30|367.14|362.44|367.13|362.43|367.14|362.44|367.13|362.43|2
1729453540000|2024-10-20 19:45:40|367.14|362.44|367.14|362.44|367.14|362.44|367.14|362.44|1
1729453550000|2024-10-20 19:45:50|367.12|362.42|367.14|362.44|367.14|362.44|367.12|362.42|5
1729453560000|2024-10-20 19:46:00|367.15|362.45|367.15|362.45|367.15|362.45|367.15|362.45|1
1729453580000|2024-10-20 19:46:20|367.12|362.42|367.17|362.47|367.18|362.48|367.12|362.42|5
1729453590000|2024-10-20 19:46:30|367.18|362.48|367.16|362.46|367.18|362.48|367.16|362.46|2
1729453600000|2024-10-20 19:46:40|367.17|362.47|367.18|362.48|367.19|362.49|367.16|362.46|6
1729453610000|2024-10-20 19:46:50|367.19|362.49|367.21|362.51|367.21|362.51|367.19|362.49|6
1729453620000|2024-10-20 19:47:00|367.22|362.52|367.27|362.57|367.27|362.57|367.21|362.51|13
1729453630000|2024-10-20 19:47:10|367.28|362.58|367.34|362.64|367.36|362.66|367.28|362.58|15
1729453640000|2024-10-20 19:47:20|367.35|362.65|367.37|362.67|367.37|362.67|367.35|362.65|3
1729453650000|2024-10-20 19:47:30|367.39|362.69|367.48|362.78|367.48|362.78|367.39|362.69|8
1729453660000|2024-10-20 19:47:40|367.45|362.75|367.52|362.82|367.52|362.82|367.45|362.75|4
1729453670000|2024-10-20 19:47:50|367.5|362.8|367.48|362.78|367.5|362.8|367.48|362.78|2
1729453680000|2024-10-20 19:48:00|367.47|362.77|367.47|362.77|367.48|362.78|367.47|362.77|3
1729453690000|2024-10-20 19:48:10|367.46|362.76|367.11|362.41|367.46|362.76|367.11|362.41|7
1729453700000|2024-10-20 19:48:20|367.09|362.39|367.12|362.42|367.12|362.42|367.09|362.39|11
1729453710000|2024-10-20 19:48:30|367.11|362.41|367.12|362.42|367.13|362.43|367.1|362.4|8
1729453720000|2024-10-20 19:48:40|367.13|362.43|367.17|362.47|367.18|362.48|367.13|362.43|9
1729453730000|2024-10-20 19:48:50|367.16|362.46|367.14|362.44|367.16|362.46|367.14|362.44|4
1729453740000|2024-10-20 19:49:00|367.13|362.43|367.12|362.42|367.14|362.44|367.12|362.42|7
1729453750000|2024-10-20 19:49:10|367.13|362.43|367.08|362.38|367.13|362.43|367.07|362.37|6
1729453760000|2024-10-20 19:49:20|367.05|362.35|367.05|362.35|367.05|362.35|367.05|362.35|1
1729453770000|2024-10-20 19:49:30|367.04|362.34|367.03|362.33|367.04|362.34|367.03|362.33|2
1729453780000|2024-10-20 19:49:40|367.04|362.34|367.04|362.34|367.05|362.35|367.03|362.33|7
1729453790000|2024-10-20 19:49:50|367.05|362.35|367.05|362.35|367.06|362.36|367.05|362.35|3
1729453800000|2024-10-20 19:50:00|367.04|362.34|367.04|362.34|367.04|362.34|367.02|362.32|7
1729453820000|2024-10-20 19:50:20|367.05|362.35|367.06|362.36|367.07|362.37|367.05|362.35|6
1729453830000|2024-10-20 19:50:30|367.05|362.35|367.05|362.35|367.06|362.36|367.05|362.35|7
1729453850000|2024-10-20 19:50:50|367.04|362.34|367.04|362.34|367.04|362.34|367.04|362.34|1
1729453900000|2024-10-20 19:51:40|367.06|362.36|367.06|362.36|367.06|362.36|367.05|362.35|3
1729453910000|2024-10-20 19:51:50|367.09|362.39|367.11|362.41|367.11|362.41|367.08|362.38|4
1729453920000|2024-10-20 19:52:00|367.13|362.43|367.14|362.44|367.19|362.49|367.13|362.43|12
1729453930000|2024-10-20 19:52:10|367.13|362.43|367.14|362.44|367.14|362.44|367.12|362.42|4
1729453940000|2024-10-20 19:52:20|367.15|362.45|367.17|362.47|367.18|362.48|367.15|362.45|7
1729453950000|2024-10-20 19:52:30|367.18|362.48|367.17|362.47|367.18|362.48|367.17|362.47|2
1729453960000|2024-10-20 19:52:40|367.18|362.48|367.21|362.51|367.21|362.51|367.18|362.48|5
1729453970000|2024-10-20 19:52:50|367.19|362.49|367.28|362.58|367.28|362.58|367.19|362.49|11
1729453980000|2024-10-20 19:53:00|367.29|362.59|367.31|362.61|367.31|362.61|367.28|362.58|7
1729453990000|2024-10-20 19:53:10|367.29|362.59|367.33|362.63|367.33|362.63|367.29|362.59|15
1729454000000|2024-10-20 19:53:20|367.34|362.64|367.37|362.67|367.4|362.7|367.34|362.64|8
1729454010000|2024-10-20 19:53:30|367.36|362.66|367.38|362.68|367.38|362.68|367.36|362.66|6
1729454020000|2024-10-20 19:53:40|367.39|362.69|367.38|362.68|367.39|362.69|367.36|362.66|7
1729454030000|2024-10-20 19:53:50|367.35|362.65|367.34|362.64|367.35|362.65|367.34|362.64|2
1729454040000|2024-10-20 19:54:00|367.3|362.6|367.32|362.62|367.34|362.64|367.29|362.59|9
1729454050000|2024-10-20 19:54:10|367.33|362.63|367.29|362.59|367.33|362.63|367.29|362.59|11
1729454060000|2024-10-20 19:54:20|367.3|362.6|367.31|362.61|367.34|362.64|367.3|362.6|15
1729454070000|2024-10-20 19:54:30|367.3|362.6|367.25|362.55|367.31|362.61|367.24|362.54|11
1729454080000|2024-10-20 19:54:40|367.26|362.56|367.26|362.56|367.27|362.57|367.26|362.56|3
1729454090000|2024-10-20 19:54:50|367.27|362.57|367.28|362.58|367.28|362.58|367.27|362.57|2
1729454100000|2024-10-20 19:55:00|367.27|362.57|367.37|362.67|367.38|362.68|367.27|362.57|16
1729454110000|2024-10-20 19:55:10|367.36|362.66|367.34|362.64|367.36|362.66|367.32|362.62|5
1729454140000|2024-10-20 19:55:40|367.32|362.62|367.34|362.64|367.35|362.65|367.32|362.62|6
1729454150000|2024-10-20 19:55:50|367.31|362.61|367.33|362.63|367.33|362.63|367.31|362.61|5
1729454160000|2024-10-20 19:56:00|367.34|362.64|367.14|362.44|367.34|362.64|367.08|362.38|9
1729454170000|2024-10-20 19:56:10|367.13|362.43|367.14|362.44|367.14|362.44|367.11|362.41|8
1729454180000|2024-10-20 19:56:20|367.13|362.43|367.08|362.38|367.14|362.44|367.07|362.37|10
1729454190000|2024-10-20 19:56:30|367.09|362.39|367.08|362.38|367.09|362.39|367.08|362.38|2
1729454200000|2024-10-20 19:56:40|367.09|362.39|367.09|362.39|367.11|362.41|367.08|362.38|9
1729454210000|2024-10-20 19:56:50|367.08|362.38|367.09|362.39|367.09|362.39|367.08|362.38|6
1729454220000|2024-10-20 19:57:00|367.08|362.38|367.11|362.41|367.11|362.41|367.08|362.38|7
1729454230000|2024-10-20 19:57:10|367.1|362.4|367.07|362.37|367.11|362.41|367.07|362.37|7
1729454240000|2024-10-20 19:57:20|367.08|362.38|367.07|362.37|367.08|362.38|367.07|362.37|2
1729454250000|2024-10-20 19:57:30|367.08|362.38|367.07|362.37|367.08|362.38|367.07|362.37|6
1729454260000|2024-10-20 19:57:40|367.08|362.38|367.03|362.33|367.08|362.38|367.03|362.33|4
1729454270000|2024-10-20 19:57:50|367.04|362.34|367.02|362.32|367.04|362.34|367.01|362.31|7
1729454280000|2024-10-20 19:58:00|367.01|362.31|367.04|362.34|367.04|362.34|367.01|362.31|4
1729454290000|2024-10-20 19:58:10|367.05|362.35|367.04|362.34|367.06|362.36|367.04|362.34|4
1729454300000|2024-10-20 19:58:20|367.02|362.32|367.04|362.34|367.04|362.34|367.01|362.31|3
1729454310000|2024-10-20 19:58:30|367.05|362.35|367.05|362.35|367.06|362.36|367.03|362.33|7
1729454320000|2024-10-20 19:58:40|367.04|362.34|367.04|362.34|367.04|362.34|367.04|362.34|1
1729454370000|2024-10-20 19:59:30|367.07|362.37|367.05|362.35|367.07|362.37|367.05|362.35|2
1729454390000|2024-10-20 19:59:50|367.06|362.36|367.06|362.36|367.06|362.36|367.05|362.35|3
1729454400000|2024-10-20 20:00:00|367.1|362.4|367.43|362.73|367.43|362.73|367.1|362.4|14
1729454410000|2024-10-20 20:00:10|367.4|362.7|367.42|362.72|367.45|362.75|367.4|362.7|11
1729454420000|2024-10-20 20:00:20|367.41|362.71|367.18|362.48|367.41|362.71|367.18|362.48|19
1729454430000|2024-10-20 20:00:30|367.17|362.47|367.2|362.5|367.21|362.51|367.17|362.47|13
1729454440000|2024-10-20 20:00:40|367.19|362.49|367.21|362.51|367.23|362.53|367.19|362.49|16
1729454450000|2024-10-20 20:00:50|367.19|362.49|367.2|362.5|367.21|362.51|367.19|362.49|5
1729454460000|2024-10-20 20:01:00|367.19|362.49|367.31|362.61|367.31|362.61|367.19|362.49|13
1729454470000|2024-10-20 20:01:10|367.33|362.63|367.12|362.42|367.33|362.63|367.12|362.42|16
1729454480000|2024-10-20 20:01:20|367.11|362.41|367.12|362.42|367.12|362.42|367.11|362.41|2
1729454490000|2024-10-20 20:01:30|367.13|362.43|367.15|362.45|367.15|362.45|367.12|362.42|3
1729454500000|2024-10-20 20:01:40|367.14|362.44|367.15|362.45|367.15|362.45|367.14|362.44|2
1729454510000|2024-10-20 20:01:50|367.16|362.46|367.15|362.45|367.16|362.46|367.15|362.45|4
1729454520000|2024-10-20 20:02:00|367.18|362.48|367.17|362.47|367.18|362.48|367.17|362.47|2
1729454530000|2024-10-20 20:02:10|367.16|362.46|367.13|362.43|367.16|362.46|367.13|362.43|8
1729454540000|2024-10-20 20:02:20|367.1|362.4|367.06|362.36|367.1|362.4|367.06|362.36|7
1729454560000|2024-10-20 20:02:40|367.07|362.37|367.06|362.36|367.07|362.37|367.06|362.36|2
1729454570000|2024-10-20 20:02:50|367.07|362.37|367.06|362.36|367.07|362.37|367.06|362.36|2
1729454580000|2024-10-20 20:03:00|367.01|362.31|366.85|362.15|367.01|362.31|366.85|362.15|6
1729454590000|2024-10-20 20:03:10|366.84|362.14|366.84|362.14|366.84|362.14|366.84|362.14|1
1729454610000|2024-10-20 20:03:30|366.85|362.15|366.87|362.17|366.88|362.18|366.85|362.15|9
1729454620000|2024-10-20 20:03:40|366.86|362.16|366.88|362.18|366.88|362.18|366.86|362.16|5
1729454630000|2024-10-20 20:03:50|366.87|362.17|366.88|362.18|366.88|362.18|366.87|362.17|2
1729454650000|2024-10-20 20:04:10|366.94|362.24|366.94|362.24|366.94|362.24|366.93|362.23|3
1729454660000|2024-10-20 20:04:20|366.96|362.26|366.96|362.26|366.97|362.27|366.95|362.25|6
1729454670000|2024-10-20 20:04:30|366.95|362.25|366.95|362.25|366.96|362.26|366.95|362.25|3
1729454680000|2024-10-20 20:04:40|366.98|362.28|366.97|362.27|366.98|362.28|366.97|362.27|2
1729454690000|2024-10-20 20:04:50|366.96|362.26|366.96|362.26|366.97|362.27|366.95|362.25|6
1729454700000|2024-10-20 20:05:00|366.97|362.27|366.95|362.25|366.97|362.27|366.95|362.25|5
1729454710000|2024-10-20 20:05:10|366.97|362.27|366.94|362.24|366.97|362.27|366.94|362.24|6
1729454720000|2024-10-20 20:05:20|366.93|362.23|366.95|362.25|366.97|362.27|366.92|362.22|8
1729454730000|2024-10-20 20:05:30|366.94|362.24|366.85|362.15|366.96|362.26|366.85|362.15|11
1729454740000|2024-10-20 20:05:40|366.87|362.17|366.86|362.16|366.87|362.17|366.86|362.16|2
1729454750000|2024-10-20 20:05:50|366.85|362.15|366.84|362.14|366.85|362.15|366.84|362.14|2
1729454760000|2024-10-20 20:06:00|366.83|362.13|366.83|362.13|366.83|362.13|366.83|362.13|1
1729454770000|2024-10-20 20:06:10|366.82|362.12|366.66|361.96|366.82|362.12|366.66|361.96|5
1729454780000|2024-10-20 20:06:20|366.65|361.95|366.66|361.96|366.67|361.97|366.65|361.95|4
1729454790000|2024-10-20 20:06:30|366.67|361.97|366.68|361.98|366.68|361.98|366.67|361.97|4
1729454800000|2024-10-20 20:06:40|366.69|361.99|366.68|361.98|366.69|361.99|366.68|361.98|2
1729454810000|2024-10-20 20:06:50|366.67|361.97|366.65|361.95|366.67|361.97|366.63|361.93|5
1729454820000|2024-10-20 20:07:00|366.64|361.94|366.67|361.97|366.67|361.97|366.64|361.94|7
1729454830000|2024-10-20 20:07:10|366.68|361.98|366.71|362.01|366.73|362.03|366.68|361.98|6
1729454840000|2024-10-20 20:07:20|366.73|362.03|366.63|361.93|366.77|362.07|366.63|361.93|8
1729454860000|2024-10-20 20:07:40|366.66|361.96|366.67|361.97|366.67|361.97|366.66|361.96|6
1729454870000|2024-10-20 20:07:50|366.66|361.96|366.67|361.97|366.68|361.98|366.66|361.96|4
1729454880000|2024-10-20 20:08:00|366.68|361.98|366.7|362|366.7|362|366.67|361.97|6
1729454890000|2024-10-20 20:08:10|366.69|361.99|366.64|361.94|366.69|361.99|366.63|361.93|9
1729454900000|2024-10-20 20:08:20|366.63|361.93|366.87|362.17|367.01|362.31|366.63|361.93|15
1729454910000|2024-10-20 20:08:30|366.85|362.15|366.84|362.14|366.85|362.15|366.84|362.14|2
1729454940000|2024-10-20 20:09:00|366.83|362.13|366.74|362.04|366.83|362.13|366.74|362.04|7
1729454950000|2024-10-20 20:09:10|366.73|362.03|366.73|362.03|366.73|362.03|366.73|362.03|1
1729454960000|2024-10-20 20:09:20|366.72|362.02|366.76|362.06|366.76|362.06|366.72|362.02|2
1729454970000|2024-10-20 20:09:30|366.79|362.09|366.77|362.07|366.79|362.09|366.77|362.07|3
1729454980000|2024-10-20 20:09:40|366.8|362.1|366.79|362.09|366.8|362.1|366.77|362.07|10
1729454990000|2024-10-20 20:09:50|366.78|362.08|366.77|362.07|366.79|362.09|366.77|362.07|10
1729455000000|2024-10-20 20:10:00|366.78|362.08|366.89|362.19|366.89|362.19|366.78|362.08|10
1729455010000|2024-10-20 20:10:10|366.91|362.21|366.89|362.19|366.91|362.21|366.89|362.19|4
1729455020000|2024-10-20 20:10:20|366.9|362.2|366.88|362.18|366.91|362.21|366.88|362.18|10
1729455050000|2024-10-20 20:10:50|366.87|362.17|366.87|362.17|366.88|362.18|366.86|362.16|5
1729455060000|2024-10-20 20:11:00|366.86|362.16|366.87|362.17|366.87|362.17|366.86|362.16|8
1729455070000|2024-10-20 20:11:10|366.89|362.19|366.89|362.19|366.89|362.19|366.89|362.19|1
1729455090000|2024-10-20 20:11:30|366.9|362.2|366.98|362.28|367.01|362.31|366.9|362.2|6
1729455100000|2024-10-20 20:11:40|366.97|362.27|366.95|362.25|366.97|362.27|366.95|362.25|3
1729455110000|2024-10-20 20:11:50|366.94|362.24|366.93|362.23|366.94|362.24|366.93|362.23|2
1729455120000|2024-10-20 20:12:00|366.92|362.22|366.92|362.22|366.92|362.22|366.92|362.22|1
1729455130000|2024-10-20 20:12:10|366.93|362.23|366.95|362.25|366.95|362.25|366.93|362.23|2
1729455140000|2024-10-20 20:12:20|366.9|362.2|366.9|362.2|366.91|362.21|366.9|362.2|5
1729455150000|2024-10-20 20:12:30|366.91|362.21|366.95|362.25|366.95|362.25|366.9|362.2|9
1729455160000|2024-10-20 20:12:40|366.94|362.24|366.88|362.18|366.94|362.24|366.88|362.18|5
1729455170000|2024-10-20 20:12:50|366.89|362.19|366.89|362.19|366.9|362.2|366.89|362.19|9
1729455180000|2024-10-20 20:13:00|366.88|362.18|366.89|362.19|366.89|362.19|366.88|362.18|2
1729455190000|2024-10-20 20:13:10|366.9|362.2|366.92|362.22|366.93|362.23|366.9|362.2|4
1729455200000|2024-10-20 20:13:20|366.91|362.21|366.94|362.24|366.94|362.24|366.91|362.21|2
1729455220000|2024-10-20 20:13:40|366.96|362.26|366.96|362.26|366.96|362.26|366.96|362.26|1
1729455230000|2024-10-20 20:13:50|366.97|362.27|366.97|362.27|366.97|362.27|366.97|362.27|1
1729455240000|2024-10-20 20:14:00|366.96|362.26|366.96|362.26|366.96|362.26|366.96|362.26|1
1729455250000|2024-10-20 20:14:10|366.95|362.25|366.96|362.26|366.96|362.26|366.95|362.25|2
1729455260000|2024-10-20 20:14:20|366.95|362.25|366.88|362.18|366.95|362.25|366.88|362.18|3
1729455270000|2024-10-20 20:14:30|366.89|362.19|366.89|362.19|366.89|362.19|366.89|362.19|1
1729455280000|2024-10-20 20:14:40|366.91|362.21|366.9|362.2|366.91|362.21|366.9|362.2|2
1729455290000|2024-10-20 20:14:50|366.91|362.21|366.88|362.18|366.91|362.21|366.88|362.18|8
1729455320000|2024-10-20 20:15:20|366.89|362.19|366.88|362.18|366.89|362.19|366.88|362.18|2
1729455350000|2024-10-20 20:15:50|366.89|362.19|366.89|362.19|366.89|362.19|366.89|362.19|1
1729455360000|2024-10-20 20:16:00|366.9|362.2|366.9|362.2|366.9|362.2|366.89|362.19|13
1729455370000|2024-10-20 20:16:10|366.89|362.19|366.86|362.16|366.89|362.19|366.86|362.16|6
1729455380000|2024-10-20 20:16:20|366.85|362.15|366.85|362.15|366.85|362.15|366.85|362.15|1
1729455410000|2024-10-20 20:16:50|366.84|362.14|366.84|362.14|366.84|362.14|366.84|362.14|1
1729455420000|2024-10-20 20:17:00|366.82|362.12|366.79|362.09|366.82|362.12|366.79|362.09|4
1729455430000|2024-10-20 20:17:10|366.78|362.08|366.77|362.07|366.78|362.08|366.77|362.07|2
1729455450000|2024-10-20 20:17:30|366.82|362.12|366.79|362.09|366.82|362.12|366.79|362.09|4
1729455470000|2024-10-20 20:17:50|366.8|362.1|366.83|362.13|366.85|362.15|366.8|362.1|4
1729455480000|2024-10-20 20:18:00|366.82|362.12|366.88|362.18|366.88|362.18|366.82|362.12|4
1729455490000|2024-10-20 20:18:10|366.87|362.17|366.87|362.17|366.87|362.17|366.87|362.17|1
1729455500000|2024-10-20 20:18:20|366.86|362.16|366.86|362.16|366.86|362.16|366.86|362.16|1
1729455510000|2024-10-20 20:18:30|366.85|362.15|366.88|362.18|366.88|362.18|366.85|362.15|3
1729455540000|2024-10-20 20:19:00|366.87|362.17|366.88|362.18|366.88|362.18|366.85|362.15|5
1729455570000|2024-10-20 20:19:30|366.87|362.17|366.85|362.15|366.87|362.17|366.85|362.15|3
1729455590000|2024-10-20 20:19:50|366.84|362.14|366.84|362.14|366.84|362.14|366.84|362.14|1
1729455600000|2024-10-20 20:20:00|366.88|362.18|366.88|362.18|366.88|362.18|366.88|362.18|1
1729455610000|2024-10-20 20:20:10|366.9|362.2|366.9|362.2|366.9|362.2|366.9|362.2|1
1729455620000|2024-10-20 20:20:20|366.92|362.22|367|362.3|367.01|362.31|366.92|362.22|5
1729455630000|2024-10-20 20:20:30|367.01|362.31|367.02|362.32|367.02|362.32|367|362.3|4
1729455640000|2024-10-20 20:20:40|367.1|362.4|367.12|362.42|367.12|362.42|367.1|362.4|3
1729455650000|2024-10-20 20:20:50|367.11|362.41|367.12|362.42|367.12|362.42|367.11|362.41|4
1729455670000|2024-10-20 20:21:10|367.13|362.43|367.33|362.63|367.33|362.63|367.13|362.43|16
1729455680000|2024-10-20 20:21:20|367.32|362.62|367.31|362.61|367.32|362.62|367.28|362.58|5
1729455690000|2024-10-20 20:21:30|367.3|362.6|367.3|362.6|367.32|362.62|367.3|362.6|5
1729455700000|2024-10-20 20:21:40|367.29|362.59|367.29|362.59|367.29|362.59|367.29|362.59|1
1729455720000|2024-10-20 20:22:00|367.28|362.58|367.22|362.52|367.28|362.58|367.22|362.52|2
1729455730000|2024-10-20 20:22:10|367.21|362.51|367.18|362.48|367.21|362.51|367.17|362.47|7
1729455740000|2024-10-20 20:22:20|367.17|362.47|367.16|362.46|367.17|362.47|367.16|362.46|2
1729455770000|2024-10-20 20:22:50|367.17|362.47|367.22|362.52|367.22|362.52|367.17|362.47|5
1729455780000|2024-10-20 20:23:00|367.21|362.51|367.2|362.5|367.21|362.51|367.2|362.5|2
1729455790000|2024-10-20 20:23:10|367.19|362.49|367.19|362.49|367.19|362.49|367.19|362.49|1
1729455800000|2024-10-20 20:23:20|367.21|362.51|367.22|362.52|367.22|362.52|367.21|362.51|2
1729455820000|2024-10-20 20:23:40|367.21|362.51|367.29|362.59|367.29|362.59|367.21|362.51|5
1729455830000|2024-10-20 20:23:50|367.27|362.57|367.27|362.57|367.29|362.59|367.27|362.57|6
1729455840000|2024-10-20 20:24:00|367.26|362.56|367.27|362.57|367.27|362.57|367.26|362.56|8
1729455850000|2024-10-20 20:24:10|367.26|362.56|367.24|362.54|367.27|362.57|367.24|362.54|4
1729455860000|2024-10-20 20:24:20|367.25|362.55|367.18|362.48|367.25|362.55|367.18|362.48|4
1729455870000|2024-10-20 20:24:30|367.19|362.49|367.21|362.51|367.21|362.51|367.19|362.49|5
1729455890000|2024-10-20 20:24:50|367.2|362.5|367.22|362.52|367.22|362.52|367.2|362.5|3
1729455900000|2024-10-20 20:25:00|367.21|362.51|367.16|362.46|367.22|362.52|367.16|362.46|7
1729455910000|2024-10-20 20:25:10|367.17|362.47|367.17|362.47|367.18|362.48|367.16|362.46|9
1729455930000|2024-10-20 20:25:30|367.16|362.46|367.16|362.46|367.17|362.47|367.16|362.46|3
1729455940000|2024-10-20 20:25:40|367.17|362.47|367.16|362.46|367.17|362.47|367.16|362.46|2
1729455950000|2024-10-20 20:25:50|367.17|362.47|367.17|362.47|367.17|362.47|367.16|362.46|3
1729455960000|2024-10-20 20:26:00|367.16|362.46|367.16|362.46|367.17|362.47|367.16|362.46|3
1729455970000|2024-10-20 20:26:10|367.17|362.47|367.2|362.5|367.2|362.5|367.16|362.46|5
1729455980000|2024-10-20 20:26:20|367.21|362.51|367.26|362.56|367.26|362.56|367.21|362.51|2
1729455990000|2024-10-20 20:26:30|367.27|362.57|367.27|362.57|367.27|362.57|367.27|362.57|1
1729456000000|2024-10-20 20:26:40|367.26|362.56|367.26|362.56|367.26|362.56|367.26|362.56|1
1729456010000|2024-10-20 20:26:50|367.27|362.57|367.17|362.47|367.27|362.57|367.17|362.47|4
1729456020000|2024-10-20 20:27:00|367.18|362.48|367.17|362.47|367.18|362.48|367.17|362.47|12
1729456030000|2024-10-20 20:27:10|367.16|362.46|367.16|362.46|367.16|362.46|367.16|362.46|1
1729456040000|2024-10-20 20:27:20|367.18|362.48|367.18|362.48|367.18|362.48|367.17|362.47|7
1729456050000|2024-10-20 20:27:30|367.17|362.47|367.14|362.44|367.17|362.47|367.14|362.44|5
1729456070000|2024-10-20 20:27:50|367.15|362.45|367.15|362.45|367.15|362.45|367.15|362.45|1
1729456080000|2024-10-20 20:28:00|367.14|362.44|367.14|362.44|367.14|362.44|367.14|362.44|1
1729456100000|2024-10-20 20:28:20|367.15|362.45|367.14|362.44|367.15|362.45|367.14|362.44|2
1729456110000|2024-10-20 20:28:30|367.15|362.45|367.2|362.5|367.21|362.51|367.15|362.45|7
1729456120000|2024-10-20 20:28:40|367.22|362.52|367.31|362.61|367.31|362.61|367.22|362.52|19
1729456130000|2024-10-20 20:28:50|367.33|362.63|367.35|362.65|367.35|362.65|367.33|362.63|2
1729456140000|2024-10-20 20:29:00|367.34|362.64|367.34|362.64|367.34|362.64|367.34|362.64|1
1729456150000|2024-10-20 20:29:10|367.4|362.7|367.39|362.69|367.4|362.7|367.39|362.69|2
1729456160000|2024-10-20 20:29:20|367.37|362.67|367.41|362.71|367.42|362.72|367.37|362.67|8
1729456170000|2024-10-20 20:29:30|367.43|362.73|367.42|362.72|367.43|362.73|367.42|362.72|2
1729456180000|2024-10-20 20:29:40|367.45|362.75|367.6|362.9|367.6|362.9|367.45|362.75|7
1729456190000|2024-10-20 20:29:50|367.57|362.87|367.6|362.9|367.6|362.9|367.57|362.87|11
1729456200000|2024-10-20 20:30:00|367.57|362.87|367.57|362.87|367.59|362.89|367.55|362.85|9
1729456210000|2024-10-20 20:30:10|367.56|362.86|367.58|362.88|367.6|362.9|367.56|362.86|6
1729456220000|2024-10-20 20:30:20|367.57|362.87|367.57|362.87|367.58|362.88|367.57|362.87|7
1729456230000|2024-10-20 20:30:30|367.7|363|367.61|362.91|367.7|363|367.61|362.91|5
1729456240000|2024-10-20 20:30:40|367.6|362.9|367.59|362.89|367.6|362.9|367.59|362.89|2
1729456250000|2024-10-20 20:30:50|367.52|362.82|367.5|362.8|367.52|362.82|367.5|362.8|2
1729456300000|2024-10-20 20:31:40|367.49|362.79|367.29|362.59|367.49|362.79|367.29|362.59|11
1729456310000|2024-10-20 20:31:50|367.3|362.6|367.32|362.62|367.34|362.64|367.3|362.6|6
1729456320000|2024-10-20 20:32:00|367.33|362.63|367.33|362.63|367.34|362.64|367.31|362.61|7
1729456330000|2024-10-20 20:32:10|367.34|362.64|367.37|362.67|367.38|362.68|367.34|362.64|5
1729456340000|2024-10-20 20:32:20|367.36|362.66|367.36|362.66|367.4|362.7|367.35|362.65|15
1729456350000|2024-10-20 20:32:30|367.37|362.67|367.23|362.53|367.37|362.67|367.23|362.53|15
1729456360000|2024-10-20 20:32:40|367.24|362.54|367.14|362.44|367.24|362.54|367.11|362.41|5
1729456370000|2024-10-20 20:32:50|367.12|362.42|367.15|362.45|367.15|362.45|367.09|362.39|13
1729456380000|2024-10-20 20:33:00|367.16|362.46|367.18|362.48|367.19|362.49|367.16|362.46|4
1729456390000|2024-10-20 20:33:10|367.17|362.47|367.18|362.48|367.21|362.51|367.17|362.47|7
1729456400000|2024-10-20 20:33:20|367.21|362.51|367.25|362.55|367.25|362.55|367.18|362.48|7
1729456420000|2024-10-20 20:33:40|367.26|362.56|367.26|362.56|367.26|362.56|367.26|362.56|1
1729456430000|2024-10-20 20:33:50|367.25|362.55|367.2|362.5|367.25|362.55|367.2|362.5|3
1729456440000|2024-10-20 20:34:00|367.21|362.51|367.22|362.52|367.23|362.53|367.21|362.51|3
1729456450000|2024-10-20 20:34:10|367.24|362.54|367.24|362.54|367.25|362.55|367.22|362.52|10
1729456460000|2024-10-20 20:34:20|367.22|362.52|367.23|362.53|367.24|362.54|367.2|362.5|6
1729456470000|2024-10-20 20:34:30|367.22|362.52|367.22|362.52|367.22|362.52|367.2|362.5|3
1729456480000|2024-10-20 20:34:40|367.23|362.53|367.24|362.54|367.24|362.54|367.22|362.52|14
1729456490000|2024-10-20 20:34:50|367.25|362.55|367.25|362.55|367.25|362.55|367.25|362.55|1
1729456500000|2024-10-20 20:35:00|367.26|362.56|367.33|362.63|367.33|362.63|367.22|362.52|12
1729456510000|2024-10-20 20:35:10|367.34|362.64|367.52|362.82|367.52|362.82|367.34|362.64|12
1729456520000|2024-10-20 20:35:20|367.55|362.85|367.51|362.81|367.59|362.89|367.47|362.77|22
1729456530000|2024-10-20 20:35:30|367.53|362.83|367.56|362.86|367.56|362.86|367.51|362.81|12
1729456550000|2024-10-20 20:35:50|367.55|362.85|367.6|362.9|367.6|362.9|367.55|362.85|4
1729456560000|2024-10-20 20:36:00|367.67|362.97|367.65|362.95|367.86|363.16|367.65|362.95|16
1729456570000|2024-10-20 20:36:10|367.64|362.94|367.65|362.95|367.66|362.96|367.63|362.93|6
1729456580000|2024-10-20 20:36:20|367.63|362.93|367.63|362.93|367.64|362.94|367.61|362.91|8
1729456590000|2024-10-20 20:36:30|367.64|362.94|367.63|362.93|367.64|362.94|367.62|362.92|9
1729456600000|2024-10-20 20:36:40|367.64|362.94|367.63|362.93|367.67|362.97|367.63|362.93|13
1729456610000|2024-10-20 20:36:50|367.61|362.91|367.63|362.93|367.65|362.95|367.61|362.91|14
1729456620000|2024-10-20 20:37:00|367.64|362.94|367.66|362.96|367.67|362.97|367.64|362.94|7
1729456630000|2024-10-20 20:37:10|367.63|362.93|367.51|362.81|367.63|362.93|367.5|362.8|10
1729456640000|2024-10-20 20:37:20|367.5|362.8|367.48|362.78|367.5|362.8|367.48|362.78|2
1729456650000|2024-10-20 20:37:30|367.47|362.77|367.47|362.77|367.47|362.77|367.47|362.77|1
1729456660000|2024-10-20 20:37:40|367.49|362.79|367.51|362.81|367.51|362.81|367.49|362.79|2
1729456670000|2024-10-20 20:37:50|367.48|362.78|367.43|362.73|367.48|362.78|367.42|362.72|8
1729456680000|2024-10-20 20:38:00|367.45|362.75|367.51|362.81|367.51|362.81|367.43|362.73|13
1729456690000|2024-10-20 20:38:10|367.56|362.86|367.56|362.86|367.6|362.9|367.56|362.86|8
1729456700000|2024-10-20 20:38:20|367.58|362.88|367.6|362.9|367.6|362.9|367.55|362.85|9
1729456710000|2024-10-20 20:38:30|367.59|362.89|367.54|362.84|367.59|362.89|367.53|362.83|11
1729456750000|2024-10-20 20:39:10|367.53|362.83|367.48|362.78|367.53|362.83|367.48|362.78|3
1729456760000|2024-10-20 20:39:20|367.42|362.72|367.32|362.62|367.42|362.72|367.32|362.62|4
1729456770000|2024-10-20 20:39:30|367.33|362.63|367.32|362.62|367.33|362.63|367.29|362.59|10
1729456780000|2024-10-20 20:39:40|367.31|362.61|367.32|362.62|367.32|362.62|367.31|362.61|4
1729456790000|2024-10-20 20:39:50|367.33|362.63|367.33|362.63|367.33|362.63|367.33|362.63|1
1729456800000|2024-10-20 20:40:00|367.37|362.67|367.46|362.76|367.46|362.76|367.37|362.67|14
1729456810000|2024-10-20 20:40:10|367.47|362.77|367.46|362.76|367.47|362.77|367.46|362.76|10
1729456820000|2024-10-20 20:40:20|367.45|362.75|367.44|362.74|367.45|362.75|367.44|362.74|4
1729456830000|2024-10-20 20:40:30|367.45|362.75|367.57|362.87|367.57|362.87|367.44|362.74|13
1729456840000|2024-10-20 20:40:40|367.53|362.83|367.54|362.84|367.54|362.84|367.53|362.83|4
1729456850000|2024-10-20 20:40:50|367.55|362.85|367.76|363.06|367.79|363.09|367.55|362.85|15
1729456860000|2024-10-20 20:41:00|367.75|363.05|367.76|363.06|367.78|363.08|367.67|362.97|15
1729456870000|2024-10-20 20:41:10|367.71|363.01|367.65|362.95|367.72|363.02|367.63|362.93|11
1729456880000|2024-10-20 20:41:20|367.66|362.96|367.66|362.96|367.69|362.99|367.65|362.95|10
1729456890000|2024-10-20 20:41:30|367.65|362.95|367.65|362.95|367.67|362.97|367.65|362.95|7
1729456900000|2024-10-20 20:41:40|367.63|362.93|367.64|362.94|367.65|362.95|367.61|362.91|15
1729456910000|2024-10-20 20:41:50|367.65|362.95|367.69|362.99|367.69|362.99|367.65|362.95|4
1729456920000|2024-10-20 20:42:00|367.7|363|367.72|363.02|367.76|363.06|367.7|363|14
1729456930000|2024-10-20 20:42:10|367.73|363.03|367.72|363.02|367.73|363.03|367.72|363.02|6
1729456940000|2024-10-20 20:42:20|367.73|363.03|367.67|362.97|367.73|363.03|367.64|362.94|5
1729456950000|2024-10-20 20:42:30|367.66|362.96|367.66|362.96|367.67|362.97|367.65|362.95|13
1729456960000|2024-10-20 20:42:40|367.67|362.97|367.84|363.14|367.88|363.18|367.67|362.97|19
1729456970000|2024-10-20 20:42:50|367.82|363.12|367.81|363.11|367.82|363.12|367.8|363.1|6
1729456980000|2024-10-20 20:43:00|367.8|363.1|367.84|363.14|367.84|363.14|367.8|363.1|6
1729456990000|2024-10-20 20:43:10|367.83|363.13|367.81|363.11|367.83|363.13|367.81|363.11|9
1729457000000|2024-10-20 20:43:20|367.83|363.13|367.56|362.86|367.83|363.13|367.56|362.86|8
1729457010000|2024-10-20 20:43:30|367.57|362.87|367.6|362.9|367.6|362.9|367.55|362.85|10
1729457020000|2024-10-20 20:43:40|367.59|362.89|367.57|362.87|367.59|362.89|367.57|362.87|4
1729457030000|2024-10-20 20:43:50|367.58|362.88|367.59|362.89|367.61|362.91|367.57|362.87|9
1729457040000|2024-10-20 20:44:00|367.58|362.88|367.55|362.85|367.58|362.88|367.55|362.85|5
1729457050000|2024-10-20 20:44:10|367.57|362.87|367.56|362.86|367.58|362.88|367.55|362.85|16
1729457060000|2024-10-20 20:44:20|367.55|362.85|367.58|362.88|367.58|362.88|367.55|362.85|3
1729457070000|2024-10-20 20:44:30|367.57|362.87|367.67|362.97|367.67|362.97|367.57|362.87|9
1729457080000|2024-10-20 20:44:40|367.71|363.01|367.76|363.06|367.79|363.09|367.71|363.01|13
1729457090000|2024-10-20 20:44:50|367.74|363.04|367.76|363.06|367.76|363.06|367.74|363.04|3
1729457100000|2024-10-20 20:45:00|367.77|363.07|367.75|363.05|367.79|363.09|367.75|363.05|11
1729457110000|2024-10-20 20:45:10|367.76|363.06|367.77|363.07|367.77|363.07|367.75|363.05|6
1729457130000|2024-10-20 20:45:30|367.79|363.09|367.85|363.15|367.85|363.15|367.79|363.09|6
1729457140000|2024-10-20 20:45:40|367.93|363.23|367.94|363.24|367.98|363.28|367.92|363.22|6
1729457150000|2024-10-20 20:45:50|367.95|363.25|368.04|363.34|368.07|363.37|367.95|363.25|12
1729457160000|2024-10-20 20:46:00|368.07|363.37|368.04|363.34|368.08|363.38|368.01|363.31|11
1729457170000|2024-10-20 20:46:10|368|363.3|367.95|363.25|368|363.3|367.94|363.24|11
1729457180000|2024-10-20 20:46:20|367.94|363.24|367.94|363.24|367.95|363.25|367.94|363.24|9
1729457190000|2024-10-20 20:46:30|367.93|363.23|367.96|363.26|367.96|363.26|367.93|363.23|5
1729457200000|2024-10-20 20:46:40|367.95|363.25|367.95|363.25|367.95|363.25|367.95|363.25|1
1729457210000|2024-10-20 20:46:50|367.98|363.28|367.93|363.23|367.99|363.29|367.93|363.23|12
1729457220000|2024-10-20 20:47:00|367.94|363.24|367.99|363.29|367.99|363.29|367.91|363.21|13
1729457230000|2024-10-20 20:47:10|367.97|363.27|368.03|363.33|368.04|363.34|367.97|363.27|10
1729457240000|2024-10-20 20:47:20|368.04|363.34|368.05|363.35|368.07|363.37|368.03|363.33|7
1729457250000|2024-10-20 20:47:30|368.04|363.34|367.93|363.23|368.05|363.35|367.93|363.23|9
1729457260000|2024-10-20 20:47:40|367.94|363.24|367.96|363.26|367.96|363.26|367.94|363.24|3
1729457270000|2024-10-20 20:47:50|367.94|363.24|367.93|363.23|367.96|363.26|367.92|363.22|7
1729457280000|2024-10-20 20:48:00|367.94|363.24|367.96|363.26|367.96|363.26|367.93|363.23|6
1729457290000|2024-10-20 20:48:10|367.94|363.24|367.93|363.23|367.94|363.24|367.92|363.22|6
1729457300000|2024-10-20 20:48:20|367.91|363.21|367.9|363.2|367.93|363.23|367.9|363.2|11
1729457310000|2024-10-20 20:48:30|367.91|363.21|367.96|363.26|367.96|363.26|367.9|363.2|10
1729457320000|2024-10-20 20:48:40|367.99|363.29|368.02|363.32|368.03|363.33|367.99|363.29|3
1729457330000|2024-10-20 20:48:50|368.03|363.33|368.02|363.32|368.03|363.33|368.02|363.32|4
1729457340000|2024-10-20 20:49:00|368.03|363.33|368.2|363.5|368.26|363.56|368.03|363.33|12
1729457350000|2024-10-20 20:49:10|368.21|363.51|368.14|363.44|368.23|363.53|368.06|363.36|15
1729457360000|2024-10-20 20:49:20|368.15|363.45|368.21|363.51|368.21|363.51|368.15|363.45|5
1729457370000|2024-10-20 20:49:30|368.22|363.52|368.22|363.52|368.23|363.53|368.22|363.52|5
1729457380000|2024-10-20 20:49:40|368.23|363.53|368.22|363.52|368.24|363.54|368.22|363.52|4
1729457390000|2024-10-20 20:49:50|368.23|363.53|368.24|363.54|368.26|363.56|368.23|363.53|4
1729457400000|2024-10-20 20:50:00|368.25|363.55|368.26|363.56|368.34|363.64|368.24|363.54|13
1729457410000|2024-10-20 20:50:10|368.27|363.57|368.33|363.63|368.35|363.65|368.24|363.54|20
1729457420000|2024-10-20 20:50:20|368.32|363.62|368.33|363.63|368.35|363.65|368.29|363.59|8
1729457430000|2024-10-20 20:50:30|368.35|363.65|368.5|363.8|368.5|363.8|368.32|363.62|16
1729457440000|2024-10-20 20:50:40|368.51|363.81|368.73|364.03|368.75|364.05|368.48|363.78|24
1729457450000|2024-10-20 20:50:50|368.71|364.01|368.71|364.01|368.76|364.06|368.71|364.01|16
1729457460000|2024-10-20 20:51:00|368.65|363.95|368.72|364.02|368.73|364.03|368.65|363.95|10
1729457470000|2024-10-20 20:51:10|368.71|364.01|368.68|363.98|368.71|364.01|368.68|363.98|4
1729457480000|2024-10-20 20:51:20|368.62|363.92|368.73|364.03|368.74|364.04|368.52|363.82|26
1729457490000|2024-10-20 20:51:30|368.69|363.99|368.62|363.92|368.69|363.99|368.62|363.92|6
1729457500000|2024-10-20 20:51:40|368.53|363.83|368.52|363.82|368.53|363.83|368.46|363.76|12
1729457510000|2024-10-20 20:51:50|368.49|363.79|368.43|363.73|368.53|363.83|368.42|363.72|18
1729457520000|2024-10-20 20:52:00|368.42|363.72|368.51|363.81|368.51|363.81|368.36|363.66|14
1729457530000|2024-10-20 20:52:10|368.47|363.77|368.34|363.64|368.47|363.77|368.33|363.63|15
1729457540000|2024-10-20 20:52:20|368.35|363.65|368.37|363.67|368.38|363.68|368.34|363.64|14
1729457550000|2024-10-20 20:52:30|368.36|363.66|368.32|363.62|368.36|363.66|368.31|363.61|12
1729457560000|2024-10-20 20:52:40|368.33|363.63|368.24|363.54|368.33|363.63|368.24|363.54|16
1729457570000|2024-10-20 20:52:50|368.26|363.56|368.28|363.58|368.28|363.58|368.21|363.51|25
1729457580000|2024-10-20 20:53:00|368.27|363.57|368.3|363.6|368.3|363.6|368.25|363.55|9
1729457590000|2024-10-20 20:53:10|368.31|363.61|368.35|363.65|368.36|363.66|368.3|363.6|10
1729457600000|2024-10-20 20:53:20|368.36|363.66|368.41|363.71|368.45|363.75|368.35|363.65|8
1729457610000|2024-10-20 20:53:30|368.4|363.7|368.43|363.73|368.44|363.74|368.35|363.65|11
1729457620000|2024-10-20 20:53:40|368.42|363.72|368.43|363.73|368.44|363.74|368.4|363.7|5
1729457630000|2024-10-20 20:53:50|368.47|363.77|368.5|363.8|368.52|363.82|368.47|363.77|5
1729457640000|2024-10-20 20:54:00|368.54|363.84|368.47|363.77|368.54|363.84|368.45|363.75|19
1729457650000|2024-10-20 20:54:10|368.46|363.76|368.41|363.71|368.46|363.76|368.39|363.69|8
1729457660000|2024-10-20 20:54:20|368.42|363.72|368.39|363.69|368.42|363.72|368.37|363.67|9
1729457670000|2024-10-20 20:54:30|368.38|363.68|368.35|363.65|368.38|363.68|368.32|363.62|13
1729457680000|2024-10-20 20:54:40|368.36|363.66|368.38|363.68|368.41|363.71|368.36|363.66|8
1729457690000|2024-10-20 20:54:50|368.37|363.67|368.37|363.67|368.37|363.67|368.34|363.64|7
1729457700000|2024-10-20 20:55:00|368.35|363.65|368.4|363.7|368.4|363.7|368.35|363.65|6
1729457720000|2024-10-20 20:55:20|368.41|363.71|368.41|363.71|368.41|363.71|368.4|363.7|3
1729457730000|2024-10-20 20:55:30|368.4|363.7|368.41|363.71|368.44|363.74|368.35|363.65|15
1729457740000|2024-10-20 20:55:40|368.42|363.72|368.44|363.74|368.44|363.74|368.41|363.71|6
1729457750000|2024-10-20 20:55:50|368.45|363.75|368.53|363.83|368.54|363.84|368.45|363.75|6
1729457760000|2024-10-20 20:56:00|368.52|363.82|368.91|364.21|368.92|364.22|368.5|363.8|11
1729457770000|2024-10-20 20:56:10|368.9|364.2|368.83|364.13|368.91|364.21|368.83|364.13|9
1729457780000|2024-10-20 20:56:20|368.84|364.14|368.82|364.12|368.84|364.14|368.81|364.11|9
1729457790000|2024-10-20 20:56:30|368.83|364.13|368.85|364.15|368.86|364.16|368.81|364.11|8
1729457800000|2024-10-20 20:56:40|368.86|364.16|368.93|364.23|368.93|364.23|368.85|364.15|5
1729457810000|2024-10-20 20:56:50|368.99|364.29|368.95|364.25|368.99|364.29|368.94|364.24|9
1729457820000|2024-10-20 20:57:00|368.94|364.24|368.94|364.24|368.96|364.26|368.93|364.23|11
1729457830000|2024-10-20 20:57:10|368.93|364.23|368.93|364.23|368.94|364.24|368.93|364.23|7
1729457840000|2024-10-20 20:57:20|368.94|364.24|368.94|364.24|368.96|364.26|368.92|364.22|13
1729457850000|2024-10-20 20:57:30|368.95|364.25|368.95|364.25|368.95|364.25|368.95|364.25|1
1729457860000|2024-10-20 20:57:40|368.97|364.27|368.9|364.2|368.97|364.27|368.89|364.19|7
1729457870000|2024-10-20 20:57:50|368.89|364.19|368.88|364.18|368.89|364.19|368.88|364.18|6
1729457880000|2024-10-20 20:58:00|368.89|364.19|368.88|364.18|368.89|364.19|368.88|364.18|2
1729457890000|2024-10-20 20:58:10|368.87|364.17|368.59|363.89|368.87|364.17|368.59|363.89|15
1729457910000|2024-10-20 20:58:30|368.4|363.7|368.14|363.44|368.4|363.7|368.13|363.43|19
1729457920000|2024-10-20 20:58:40|368.13|363.43|368.15|363.45|368.15|363.45|368.13|363.43|5
1729457930000|2024-10-20 20:58:50|368.16|363.46|368.23|363.53|368.24|363.54|368.16|363.46|8
1729457940000|2024-10-20 20:59:00|368.22|363.52|368.21|363.51|368.25|363.55|368.21|363.51|18
1729457950000|2024-10-20 20:59:10|368.2|363.5|368.05|363.35|368.2|363.5|368.03|363.33|13
1729457960000|2024-10-20 20:59:20|368.06|363.36|368.07|363.37|368.08|363.38|368.06|363.36|6
1729457970000|2024-10-20 20:59:30|368.06|363.36|368.08|363.38|368.08|363.38|368.06|363.36|5
1729457980000|2024-10-20 20:59:40|368.06|363.36|368.22|363.52|368.22|363.52|368.06|363.36|10
1729457990000|2024-10-20 20:59:50|368.23|363.53|368.23|363.53|368.23|363.53|368.18|363.48|6
1729458000000|2024-10-20 21:00:00|368.25|363.55|368.2|363.5|368.29|363.59|368.13|363.43|21
1729458010000|2024-10-20 21:00:10|368.19|363.49|368.23|363.53|368.23|363.53|368.17|363.47|6
1729458020000|2024-10-20 21:00:20|368.22|363.52|368.1|363.4|368.22|363.52|368.09|363.39|8
1729458030000|2024-10-20 21:00:30|368.09|363.39|368.13|363.43|368.14|363.44|368.09|363.39|5
1729458040000|2024-10-20 21:00:40|368.17|363.47|366.73|365.03|368.24|365.03|366.72|363.47|7
1729458050000|2024-10-20 21:00:50|366.71|365.01|366.76|365.06|366.8|365.1|366.71|365.01|12
1729458060000|2024-10-20 21:01:00|366.77|365.07|366.81|365.11|366.81|365.11|366.77|365.07|6
1729458070000|2024-10-20 21:01:10|366.85|365.15|366.86|365.16|366.88|365.18|366.83|365.13|11
1729458080000|2024-10-20 21:01:20|366.85|365.15|366.9|365.2|366.9|365.2|366.85|365.15|6
1729458090000|2024-10-20 21:01:30|367.01|365.31|367.01|365.31|367.09|365.39|366.99|365.29|16
1729458100000|2024-10-20 21:01:40|367|365.3|366.85|365.15|367.01|365.31|366.85|365.15|10
1729458110000|2024-10-20 21:01:50|366.81|365.11|366.73|365.03|366.81|365.11|366.73|365.03|12
1729458120000|2024-10-20 21:02:00|366.75|365.05|366.86|365.16|366.86|365.16|366.72|365.02|14
1729458130000|2024-10-20 21:02:10|366.88|365.18|366.85|365.15|366.98|365.28|366.79|365.09|18
1729458140000|2024-10-20 21:02:20|366.83|365.13|366.81|365.11|366.87|365.17|366.81|365.11|11
1729458150000|2024-10-20 21:02:30|366.83|365.13|366.78|365.08|366.83|365.13|366.78|365.08|7
1729458160000|2024-10-20 21:02:40|366.79|365.09|366.61|364.91|366.79|365.09|366.56|364.86|14
1729458180000|2024-10-20 21:03:00|366.62|364.92|366.58|364.88|366.62|364.92|366.58|364.88|5
1729458190000|2024-10-20 21:03:10|366.59|364.89|366.59|364.89|366.6|364.9|366.59|364.89|3
1729458200000|2024-10-20 21:03:20|366.6|364.9|366.6|364.9|366.6|364.9|366.56|364.86|13
1729458210000|2024-10-20 21:03:30|366.58|364.88|366.59|364.89|366.59|364.89|366.57|364.87|4
1729458220000|2024-10-20 21:03:40|366.58|364.88|366.59|364.89|366.59|364.89|366.58|364.88|2
1729458230000|2024-10-20 21:03:50|366.58|364.88|366.6|364.9|366.6|364.9|366.58|364.88|5
1729458240000|2024-10-20 21:04:00|366.59|364.89|366.51|364.81|366.6|364.9|366.48|364.78|10
1729458250000|2024-10-20 21:04:10|366.5|364.8|366.5|364.8|366.51|364.81|366.5|364.8|9
1729458260000|2024-10-20 21:04:20|366.51|364.81|366.42|364.72|366.51|364.81|366.4|364.7|12
1729458270000|2024-10-20 21:04:30|366.43|364.73|366.42|364.72|366.43|364.73|366.41|364.71|11
1729458280000|2024-10-20 21:04:40|366.44|364.74|366.44|364.74|366.44|364.74|366.43|364.73|7
1729458290000|2024-10-20 21:04:50|366.43|364.73|366.34|364.64|366.43|364.73|366.32|364.62|10
1729458300000|2024-10-20 21:05:00|366.35|364.65|366.39|364.69|366.39|364.69|366.35|364.65|3
1729458310000|2024-10-20 21:05:10|366.4|364.7|366.4|364.7|366.4|364.7|366.4|364.7|1
1729458330000|2024-10-20 21:05:30|366.39|364.69|366.41|364.71|366.41|364.71|366.36|364.66|8
1729458340000|2024-10-20 21:05:40|366.42|364.72|366.42|364.72|366.42|364.72|366.42|364.72|1
1729458350000|2024-10-20 21:05:50|366.4|364.7|366.4|364.7|366.4|364.7|366.4|364.7|1
1729458360000|2024-10-20 21:06:00|366.41|364.71|366.42|364.72|366.42|364.72|366.41|364.71|2
1729458370000|2024-10-20 21:06:10|366.43|364.73|366.43|364.73|366.43|364.73|366.43|364.73|1
1729458380000|2024-10-20 21:06:20|366.42|364.72|366.41|364.71|366.44|364.74|366.41|364.71|6
1729458390000|2024-10-20 21:06:30|366.38|364.68|366.36|364.66|366.38|364.68|366.36|364.66|5
1729458400000|2024-10-20 21:06:40|366.33|364.63|366.32|364.62|366.34|364.64|366.32|364.62|6
1729458410000|2024-10-20 21:06:50|366.31|364.61|366.28|364.58|366.31|364.61|366.27|364.57|4
1729458420000|2024-10-20 21:07:00|366.29|364.59|366.3|364.6|366.3|364.6|366.29|364.59|2
1729458430000|2024-10-20 21:07:10|366.31|364.61|366.31|364.61|366.31|364.61|366.31|364.61|1
1729458440000|2024-10-20 21:07:20|366.33|364.63|366.37|364.67|366.38|364.68|366.33|364.63|5
1729458450000|2024-10-20 21:07:30|366.38|364.68|366.37|364.67|366.38|364.68|366.37|364.67|4
1729458460000|2024-10-20 21:07:40|366.38|364.68|366.39|364.69|366.39|364.69|366.38|364.68|2
1729458470000|2024-10-20 21:07:50|366.4|364.7|366.39|364.69|366.41|364.71|366.39|364.69|3
1729458480000|2024-10-20 21:08:00|366.38|364.68|366.32|364.62|366.38|364.68|366.31|364.61|4
1729458490000|2024-10-20 21:08:10|366.21|364.51|365.99|364.29|366.21|364.51|365.99|364.29|14
1729458500000|2024-10-20 21:08:20|366.01|364.31|366.04|364.34|366.07|364.37|366.01|364.31|16
1729458510000|2024-10-20 21:08:30|366.02|364.32|365.77|364.07|366.02|364.32|365.74|364.04|15
1729458520000|2024-10-20 21:08:40|365.76|364.06|365.9|364.2|365.9|364.2|365.76|364.06|15
1729458530000|2024-10-20 21:08:50|365.87|364.17|365.91|364.21|365.91|364.21|365.86|364.16|7
1729458540000|2024-10-20 21:09:00|365.92|364.22|365.91|364.21|365.93|364.23|365.91|364.21|5
1729458550000|2024-10-20 21:09:10|365.92|364.22|365.93|364.23|365.95|364.25|365.91|364.21|13
1729458560000|2024-10-20 21:09:20|365.92|364.22|365.93|364.23|365.94|364.24|365.92|364.22|12
1729458570000|2024-10-20 21:09:30|365.91|364.21|365.88|364.18|365.91|364.21|365.86|364.16|11
1729458580000|2024-10-20 21:09:40|365.89|364.19|365.91|364.21|365.91|364.21|365.89|364.19|3
1729458590000|2024-10-20 21:09:50|365.92|364.22|365.93|364.23|365.93|364.23|365.92|364.22|2
1729458600000|2024-10-20 21:10:00|365.94|364.24|365.93|364.23|365.94|364.24|365.93|364.23|4
1729458610000|2024-10-20 21:10:10|365.94|364.24|365.94|364.24|365.94|364.24|365.93|364.23|3
1729458620000|2024-10-20 21:10:20|365.93|364.23|365.7|364|365.93|364.23|365.69|363.99|15
1729458630000|2024-10-20 21:10:30|365.69|363.99|365.69|363.99|365.7|364|365.65|363.95|10
1729458640000|2024-10-20 21:10:40|365.7|364|365.74|364.04|365.74|364.04|365.7|364|3
1729458650000|2024-10-20 21:10:50|365.71|364.01|365.71|364.01|365.72|364.02|365.71|364.01|5
1729458660000|2024-10-20 21:11:00|365.72|364.02|365.74|364.04|365.75|364.05|365.72|364.02|4
1729458670000|2024-10-20 21:11:10|365.77|364.07|365.77|364.07|365.77|364.07|365.77|364.07|1
1729458680000|2024-10-20 21:11:20|365.78|364.08|365.74|364.04|365.78|364.08|365.74|364.04|3
1729458700000|2024-10-20 21:11:40|365.72|364.02|365.72|364.02|365.72|364.02|365.69|363.99|4
1729458710000|2024-10-20 21:11:50|365.71|364.01|366.09|364.39|366.09|364.39|365.71|364.01|9
1729458720000|2024-10-20 21:12:00|366.1|364.4|366.08|364.38|366.11|364.41|366.02|364.32|12
1729458730000|2024-10-20 21:12:10|366.04|364.34|365.95|364.25|366.06|364.36|365.9|364.2|10
1729458740000|2024-10-20 21:12:20|365.92|364.22|365.88|364.18|365.92|364.22|365.88|364.18|3
1729458750000|2024-10-20 21:12:30|365.89|364.19|365.84|364.14|365.89|364.19|365.82|364.12|14
1729458760000|2024-10-20 21:12:40|365.82|364.12|365.83|364.13|365.84|364.14|365.82|364.12|3
1729458770000|2024-10-20 21:12:50|365.84|364.14|365.87|364.17|365.87|364.17|365.83|364.13|12
1729458780000|2024-10-20 21:13:00|365.86|364.16|365.86|364.16|365.87|364.17|365.82|364.12|9
1729458800000|2024-10-20 21:13:20|365.85|364.15|365.73|364.03|365.86|364.16|365.69|363.99|9
1729458810000|2024-10-20 21:13:30|365.76|364.06|365.78|364.08|365.79|364.09|365.76|364.06|7
1729458820000|2024-10-20 21:13:40|365.79|364.09|365.76|364.06|365.79|364.09|365.73|364.03|17
1729458830000|2024-10-20 21:13:50|365.77|364.07|365.79|364.09|365.79|364.09|365.76|364.06|7
1729458840000|2024-10-20 21:14:00|365.78|364.08|365.71|364.01|365.78|364.08|365.67|363.97|7
1729458850000|2024-10-20 21:14:10|365.7|364|365.69|363.99|365.71|364.01|365.67|363.97|8
1729458860000|2024-10-20 21:14:20|365.68|363.98|365.6|363.9|365.69|363.99|365.58|363.88|9
1729458870000|2024-10-20 21:14:30|365.64|363.94|365.87|364.17|365.87|364.17|365.63|363.93|11
1729458880000|2024-10-20 21:14:40|365.86|364.16|365.9|364.2|365.9|364.2|365.86|364.16|10
1729458890000|2024-10-20 21:14:50|365.89|364.19|365.97|364.27|365.97|364.27|365.88|364.18|6
1729458900000|2024-10-20 21:15:00|366|364.3|365.97|364.27|366.01|364.31|365.97|364.27|6
1729458910000|2024-10-20 21:15:10|365.94|364.24|365.56|363.86|365.94|364.24|365.56|363.86|15
1729458920000|2024-10-20 21:15:20|365.55|363.85|365.59|363.89|365.63|363.93|365.55|363.85|19
1729458930000|2024-10-20 21:15:30|365.6|363.9|365.57|363.87|365.62|363.92|365.57|363.87|6
1729458940000|2024-10-20 21:15:40|365.59|363.89|365.61|363.91|365.62|363.92|365.58|363.88|8
1729458950000|2024-10-20 21:15:50|365.59|363.89|365.49|363.79|365.61|363.91|365.49|363.79|7
1729458960000|2024-10-20 21:16:00|365.5|363.8|365.6|363.9|365.6|363.9|365.49|363.79|12
1729458970000|2024-10-20 21:16:10|365.62|363.92|365.63|363.93|365.67|363.97|365.62|363.92|6
1729458980000|2024-10-20 21:16:20|365.65|363.95|365.72|364.02|365.75|364.05|365.65|363.95|7
1729458990000|2024-10-20 21:16:30|365.76|364.06|365.93|364.23|365.95|364.25|365.76|364.06|17
1729459000000|2024-10-20 21:16:40|365.9|364.2|365.92|364.22|366.03|364.33|365.9|364.2|15
1729459010000|2024-10-20 21:16:50|365.93|364.23|365.9|364.2|365.94|364.24|365.88|364.18|10
1729459020000|2024-10-20 21:17:00|365.88|364.18|365.83|364.13|365.91|364.21|365.83|364.13|7
1729459030000|2024-10-20 21:17:10|365.82|364.12|365.87|364.17|365.87|364.17|365.8|364.1|10
1729459040000|2024-10-20 21:17:20|365.86|364.16|366.01|364.31|366.01|364.31|365.86|364.16|14
1729459050000|2024-10-20 21:17:30|366.03|364.33|365.92|364.22|366.03|364.33|365.89|364.19|9
1729459060000|2024-10-20 21:17:40|365.91|364.21|365.97|364.27|365.98|364.28|365.91|364.21|7
1729459070000|2024-10-20 21:17:50|365.96|364.26|365.97|364.27|365.98|364.28|365.93|364.23|9
1729459080000|2024-10-20 21:18:00|365.95|364.25|366.02|364.32|366.04|364.34|365.95|364.25|5
1729459090000|2024-10-20 21:18:10|366.01|364.31|366.02|364.32|366.02|364.32|366.01|364.31|2
1729459100000|2024-10-20 21:18:20|366.03|364.33|366.03|364.33|366.03|364.33|366.03|364.33|1
1729459110000|2024-10-20 21:18:30|366.02|364.32|366.09|364.39|366.09|364.39|366.02|364.32|7
1729459120000|2024-10-20 21:18:40|366.08|364.38|366.1|364.4|366.11|364.41|366.08|364.38|7
1729459130000|2024-10-20 21:18:50|366.11|364.41|366.11|364.41|366.11|364.41|366.1|364.4|3
1729459140000|2024-10-20 21:19:00|366.1|364.4|365.99|364.29|366.22|364.52|365.91|364.21|19
1729459150000|2024-10-20 21:19:10|366|364.3|366.02|364.32|366.02|364.32|365.98|364.28|9
1729459160000|2024-10-20 21:19:20|366.01|364.31|366.02|364.32|366.02|364.32|366.01|364.31|4
1729459170000|2024-10-20 21:19:30|366.03|364.33|366.04|364.34|366.05|364.35|366.03|364.33|3
1729459180000|2024-10-20 21:19:40|366.05|364.35|366.09|364.39|366.12|364.42|366.05|364.35|10
1729459190000|2024-10-20 21:19:50|366.08|364.38|366.06|364.36|366.1|364.4|366.06|364.36|5
1729459200000|2024-10-20 21:20:00|366.07|364.37|366.06|364.36|366.07|364.37|366.05|364.35|5
1729459210000|2024-10-20 21:20:10|366.07|364.37|366.09|364.39|366.09|364.39|366.07|364.37|4
1729459220000|2024-10-20 21:20:20|366.1|364.4|366.13|364.43|366.13|364.43|366.1|364.4|3
1729459230000|2024-10-20 21:20:30|366.1|364.4|365.97|364.27|366.1|364.4|365.97|364.27|8
1729459240000|2024-10-20 21:20:40|365.99|364.29|366|364.3|366|364.3|365.99|364.29|2
1729459250000|2024-10-20 21:20:50|365.99|364.29|366.01|364.31|366.01|364.31|365.99|364.29|5
1729459260000|2024-10-20 21:21:00|366|364.3|365.92|364.22|366|364.3|365.9|364.2|5
1729459270000|2024-10-20 21:21:10|365.9|364.2|365.81|364.11|365.93|364.23|365.8|364.1|16
1729459280000|2024-10-20 21:21:20|365.8|364.1|365.82|364.12|365.82|364.12|365.79|364.09|4
1729459290000|2024-10-20 21:21:30|365.84|364.14|365.84|364.14|365.84|364.14|365.83|364.13|3
1729459300000|2024-10-20 21:21:40|365.85|364.15|365.87|364.17|365.87|364.17|365.85|364.15|6
1729459310000|2024-10-20 21:21:50|365.86|364.16|365.86|364.16|365.86|364.16|365.84|364.14|4
1729459320000|2024-10-20 21:22:00|365.84|364.14|365.84|364.14|365.84|364.14|365.84|364.14|1
1729459330000|2024-10-20 21:22:10|365.83|364.13|365.81|364.11|365.83|364.13|365.8|364.1|6
1729459340000|2024-10-20 21:22:20|365.83|364.13|365.92|364.22|365.92|364.22|365.83|364.13|8
1729459350000|2024-10-20 21:22:30|365.93|364.23|365.95|364.25|365.95|364.25|365.93|364.23|3
1729459370000|2024-10-20 21:22:50|365.94|364.24|365.94|364.24|365.96|364.26|365.94|364.24|5
1729459380000|2024-10-20 21:23:00|365.95|364.25|366.02|364.32|366.02|364.32|365.94|364.24|6
1729459390000|2024-10-20 21:23:10|366.01|364.31|366|364.3|366.01|364.31|365.99|364.29|4
1729459400000|2024-10-20 21:23:20|366.01|364.31|366.02|364.32|366.02|364.32|366.01|364.31|2
1729459410000|2024-10-20 21:23:30|366.03|364.33|366.09|364.39|366.1|364.4|366.03|364.33|4
1729459420000|2024-10-20 21:23:40|366.1|364.4|366.13|364.43|366.13|364.43|366.1|364.4|4
1729459440000|2024-10-20 21:24:00|366.12|364.42|366.12|364.42|366.13|364.43|366.12|364.42|5
1729459450000|2024-10-20 21:24:10|366.13|364.43|366.12|364.42|366.15|364.45|366.11|364.41|6
1729459460000|2024-10-20 21:24:20|366.11|364.41|366.12|364.42|366.12|364.42|366.11|364.41|4
1729459470000|2024-10-20 21:24:30|366.15|364.45|366.19|364.49|366.19|364.49|366.14|364.44|4
1729459480000|2024-10-20 21:24:40|366.21|364.51|366.23|364.53|366.23|364.53|366.21|364.51|2
1729459500000|2024-10-20 21:25:00|366.22|364.52|366.23|364.53|366.23|364.53|366.22|364.52|6
1729459520000|2024-10-20 21:25:20|366.24|364.54|366.3|364.6|366.33|364.63|366.24|364.54|7
1729459540000|2024-10-20 21:25:40|366.32|364.62|366.38|364.68|366.39|364.69|366.32|364.62|5
1729459550000|2024-10-20 21:25:50|366.37|364.67|366.37|364.67|366.37|364.67|366.36|364.66|3
1729459560000|2024-10-20 21:26:00|366.36|364.66|366.35|364.65|366.37|364.67|366.33|364.63|6
1729459570000|2024-10-20 21:26:10|366.37|364.67|366.35|364.65|366.37|364.67|366.33|364.63|17
1729459580000|2024-10-20 21:26:20|366.36|364.66|366.33|364.63|366.36|364.66|366.33|364.63|4
1729459590000|2024-10-20 21:26:30|366.34|364.64|366.36|364.66|366.36|364.66|366.34|364.64|2
1729459600000|2024-10-20 21:26:40|366.37|364.67|366.37|364.67|366.37|364.67|366.37|364.67|1
1729459610000|2024-10-20 21:26:50|366.36|364.66|366.48|364.78|366.54|364.84|366.36|364.66|8
1729459620000|2024-10-20 21:27:00|366.46|364.76|366.53|364.83|366.53|364.83|366.46|364.76|6
1729459630000|2024-10-20 21:27:10|366.54|364.84|366.56|364.86|366.57|364.87|366.54|364.84|8
1729459640000|2024-10-20 21:27:20|366.55|364.85|366.56|364.86|366.57|364.87|366.55|364.85|3
1729459650000|2024-10-20 21:27:30|366.57|364.87|366.66|364.96|366.66|364.96|366.56|364.86|9
1729459660000|2024-10-20 21:27:40|366.64|364.94|366.45|364.75|366.66|364.96|366.45|364.75|9
1729459670000|2024-10-20 21:27:50|366.47|364.77|366.51|364.81|366.51|364.81|366.46|364.76|9
1729459680000|2024-10-20 21:28:00|366.56|364.86|366.55|364.85|366.56|364.86|366.54|364.84|3
1729459690000|2024-10-20 21:28:10|366.56|364.86|366.56|364.86|366.56|364.86|366.55|364.85|5
1729459700000|2024-10-20 21:28:20|366.55|364.85|366.55|364.85|366.56|364.86|366.55|364.85|3
1729459710000|2024-10-20 21:28:30|366.61|364.91|366.63|364.93|366.63|364.93|366.61|364.91|3
1729459720000|2024-10-20 21:28:40|366.64|364.94|366.6|364.9|366.64|364.94|366.6|364.9|2
1729459730000|2024-10-20 21:28:50|366.59|364.89|366.55|364.85|366.59|364.89|366.55|364.85|2
1729459740000|2024-10-20 21:29:00|366.45|364.75|366.45|364.75|366.47|364.77|366.44|364.74|5
1729459750000|2024-10-20 21:29:10|366.46|364.76|366.45|364.75|366.47|364.77|366.45|364.75|12
1729459760000|2024-10-20 21:29:20|366.44|364.74|366.44|364.74|366.44|364.74|366.44|364.74|1
1729459770000|2024-10-20 21:29:30|366.36|364.66|366.33|364.63|366.36|364.66|366.32|364.62|8
1729459780000|2024-10-20 21:29:40|366.34|364.64|366.34|364.64|366.34|364.64|366.34|364.64|1
1729459790000|2024-10-20 21:29:50|366.42|364.72|366.43|364.73|366.43|364.73|366.41|364.71|6
1729459800000|2024-10-20 21:30:00|366.42|364.72|366.27|364.57|366.42|364.72|366.27|364.57|6
1729459810000|2024-10-20 21:30:10|366.28|364.58|366.25|364.55|366.28|364.58|366.25|364.55|2
1729459820000|2024-10-20 21:30:20|366.26|364.56|366.26|364.56|366.26|364.56|366.26|364.56|1
1729459830000|2024-10-20 21:30:30|366.24|364.54|366.21|364.51|366.24|364.54|366.21|364.51|3
1729459840000|2024-10-20 21:30:40|366.22|364.52|366.13|364.43|366.22|364.52|366.12|364.42|5
1729459850000|2024-10-20 21:30:50|366.12|364.42|366.11|364.41|366.12|364.42|366.11|364.41|2
1729459860000|2024-10-20 21:31:00|366.1|364.4|366.1|364.4|366.1|364.4|366.1|364.4|1
1729459870000|2024-10-20 21:31:10|366.09|364.39|366.04|364.34|366.1|364.4|366.04|364.34|4
1729459880000|2024-10-20 21:31:20|365.99|364.29|366.29|364.59|366.29|364.59|365.88|364.18|14
1729459890000|2024-10-20 21:31:30|366.31|364.61|366.42|364.72|366.46|364.76|366.29|364.59|11
1729459900000|2024-10-20 21:31:40|366.43|364.73|366.47|364.77|366.5|364.8|366.37|364.67|15
1729459910000|2024-10-20 21:31:50|366.46|364.76|366.48|364.78|366.49|364.79|366.44|364.74|9
1729459920000|2024-10-20 21:32:00|366.5|364.8|366.67|364.97|366.67|364.97|366.5|364.8|12
1729459930000|2024-10-20 21:32:10|366.68|364.98|366.63|364.93|366.69|364.99|366.63|364.93|7
1729459940000|2024-10-20 21:32:20|366.61|364.91|366.63|364.93|366.63|364.93|366.61|364.91|2
1729459950000|2024-10-20 21:32:30|366.62|364.92|366.66|364.96|366.66|364.96|366.61|364.91|6
1729459960000|2024-10-20 21:32:40|366.65|364.95|366.66|364.96|366.66|364.96|366.64|364.94|3
1729459970000|2024-10-20 21:32:50|366.67|364.97|366.61|364.91|366.67|364.97|366.61|364.91|3
1729459980000|2024-10-20 21:33:00|366.6|364.9|366.63|364.93|366.63|364.93|366.6|364.9|4
1729459990000|2024-10-20 21:33:10|366.62|364.92|366.25|364.55|366.62|364.92|366.24|364.54|6
1729460000000|2024-10-20 21:33:20|366.26|364.56|366.26|364.56|366.27|364.57|366.26|364.56|3
1729460010000|2024-10-20 21:33:30|366.24|364.54|366.14|364.44|366.24|364.54|366.13|364.43|10
1729460020000|2024-10-20 21:33:40|366.16|364.46|366.42|364.72|366.42|364.72|366.16|364.46|10
1729460030000|2024-10-20 21:33:50|366.41|364.71|366.42|364.72|366.42|364.72|366.41|364.71|2
1729460040000|2024-10-20 21:34:00|366.41|364.71|366.28|364.58|366.41|364.71|366.28|364.58|4
1729460050000|2024-10-20 21:34:10|366.27|364.57|366.27|364.57|366.29|364.59|366.27|364.57|4
1729460060000|2024-10-20 21:34:20|366.28|364.58|366.26|364.56|366.28|364.58|366.26|364.56|2
1729460070000|2024-10-20 21:34:30|366.25|364.55|366.2|364.5|366.26|364.56|366.2|364.5|7
1729460080000|2024-10-20 21:34:40|366.19|364.49|366.17|364.47|366.2|364.5|366.17|364.47|3
1729460090000|2024-10-20 21:34:50|366.18|364.48|366.16|364.46|366.18|364.48|366.16|364.46|7
1729460100000|2024-10-20 21:35:00|366.15|364.45|366.16|364.46|366.16|364.46|366.15|364.45|4
1729460110000|2024-10-20 21:35:10|366.17|364.47|366.31|364.61|366.32|364.62|366.16|364.46|10
1729460120000|2024-10-20 21:35:20|366.32|364.62|366.3|364.6|366.33|364.63|366.3|364.6|6
1729460130000|2024-10-20 21:35:30|366.32|364.62|366.26|364.56|366.32|364.62|366.26|364.56|5
1729460140000|2024-10-20 21:35:40|366.25|364.55|366.25|364.55|366.25|364.55|366.25|364.55|1
1729460170000|2024-10-20 21:36:10|366.26|364.56|366.26|364.56|366.26|364.56|366.26|364.56|1
1729460180000|2024-10-20 21:36:20|366.28|364.58|366.33|364.63|366.34|364.64|366.28|364.58|5
1729460190000|2024-10-20 21:36:30|366.31|364.61|366.22|364.52|366.33|364.63|366.22|364.52|15
1729460200000|2024-10-20 21:36:40|366.21|364.51|366.17|364.47|366.22|364.52|366.17|364.47|9
1729460220000|2024-10-20 21:37:00|366.16|364.46|366.12|364.42|366.16|364.46|366.11|364.41|7
1729460230000|2024-10-20 21:37:10|366.07|364.37|366.09|364.39|366.12|364.42|366.07|364.37|4
1729460240000|2024-10-20 21:37:20|366.13|364.43|366.14|364.44|366.14|364.44|366.13|364.43|2
1729460250000|2024-10-20 21:37:30|366.11|364.41|366.05|364.35|366.11|364.41|366.04|364.34|9
1729460260000|2024-10-20 21:37:40|366.04|364.34|366.05|364.35|366.06|364.36|366.04|364.34|3
1729460270000|2024-10-20 21:37:50|366.04|364.34|366.02|364.32|366.07|364.37|366.02|364.32|5
1729460280000|2024-10-20 21:38:00|366.03|364.33|366.03|364.33|366.04|364.34|366.03|364.33|3
1729460290000|2024-10-20 21:38:10|366.02|364.32|365.95|364.25|366.02|364.32|365.94|364.24|8
1729460300000|2024-10-20 21:38:20|365.93|364.23|365.83|364.13|365.94|364.24|365.83|364.13|9
1729460310000|2024-10-20 21:38:30|365.82|364.12|365.83|364.13|365.84|364.14|365.81|364.11|6
1729460320000|2024-10-20 21:38:40|365.82|364.12|365.79|364.09|365.83|364.13|365.79|364.09|10
1729460330000|2024-10-20 21:38:50|365.78|364.08|365.79|364.09|365.8|364.1|365.78|364.08|3
1729460340000|2024-10-20 21:39:00|365.8|364.1|365.83|364.13|365.83|364.13|365.8|364.1|5
1729460350000|2024-10-20 21:39:10|365.84|364.14|365.8|364.1|365.84|364.14|365.8|364.1|7
1729460360000|2024-10-20 21:39:20|365.81|364.11|365.83|364.13|365.84|364.14|365.81|364.11|11
1729460370000|2024-10-20 21:39:30|365.86|364.16|365.81|364.11|365.86|364.16|365.81|364.11|5
1729460380000|2024-10-20 21:39:40|365.79|364.09|365.84|364.14|365.84|364.14|365.79|364.09|6
1729460390000|2024-10-20 21:39:50|365.85|364.15|365.95|364.25|365.97|364.27|365.85|364.15|10
1729460400000|2024-10-20 21:40:00|365.88|364.18|365.88|364.18|365.92|364.22|365.86|364.16|14
1729460410000|2024-10-20 21:40:10|365.9|364.2|365.89|364.19|365.9|364.2|365.88|364.18|4
1729460420000|2024-10-20 21:40:20|365.88|364.18|365.85|364.15|365.88|364.18|365.84|364.14|5
1729460430000|2024-10-20 21:40:30|365.84|364.14|365.84|364.14|365.84|364.14|365.82|364.12|4
1729460440000|2024-10-20 21:40:40|365.83|364.13|365.85|364.15|365.85|364.15|365.83|364.13|3
1729460450000|2024-10-20 21:40:50|365.82|364.12|365.85|364.15|365.85|364.15|365.8|364.1|5
1729460460000|2024-10-20 21:41:00|365.84|364.14|365.86|364.16|365.86|364.16|365.84|364.14|5
1729460470000|2024-10-20 21:41:10|365.85|364.15|365.86|364.16|365.87|364.17|365.85|364.15|17
1729460480000|2024-10-20 21:41:20|365.85|364.15|365.95|364.25|365.95|364.25|365.85|364.15|6
1729460490000|2024-10-20 21:41:30|365.93|364.23|365.94|364.24|365.95|364.25|365.89|364.19|10
1729460500000|2024-10-20 21:41:40|365.95|364.25|365.95|364.25|365.95|364.25|365.95|364.25|1
1729460510000|2024-10-20 21:41:50|365.96|364.26|365.97|364.27|365.97|364.27|365.96|364.26|4
1729460520000|2024-10-20 21:42:00|365.96|364.26|365.96|364.26|365.96|364.26|365.96|364.26|1
1729460530000|2024-10-20 21:42:10|365.98|364.28|365.98|364.28|365.98|364.28|365.98|364.28|1
1729460540000|2024-10-20 21:42:20|365.97|364.27|365.96|364.26|365.97|364.27|365.96|364.26|2
1729460550000|2024-10-20 21:42:30|365.98|364.28|365.96|364.26|365.98|364.28|365.95|364.25|6
1729460560000|2024-10-20 21:42:40|365.99|364.29|365.99|364.29|366.02|364.32|365.99|364.29|7
1729460570000|2024-10-20 21:42:50|365.98|364.28|365.99|364.29|366|364.3|365.98|364.28|3
1729460580000|2024-10-20 21:43:00|366|364.3|366.03|364.33|366.03|364.33|366|364.3|3
1729460590000|2024-10-20 21:43:10|366.02|364.32|366.02|364.32|366.02|364.32|366.01|364.31|3
1729460600000|2024-10-20 21:43:20|366|364.3|365.81|364.11|366.01|364.31|365.8|364.1|7
1729460610000|2024-10-20 21:43:30|365.8|364.1|365.8|364.1|365.8|364.1|365.79|364.09|3
1729460620000|2024-10-20 21:43:40|365.81|364.11|365.99|364.29|365.99|364.29|365.81|364.11|7
1729460630000|2024-10-20 21:43:50|366.01|364.31|365.98|364.28|366.01|364.31|365.96|364.26|13
1729460640000|2024-10-20 21:44:00|365.97|364.27|365.84|364.14|365.97|364.27|365.82|364.12|20
1729460650000|2024-10-20 21:44:10|365.85|364.15|365.86|364.16|365.86|364.16|365.83|364.13|11
1729460660000|2024-10-20 21:44:20|365.85|364.15|365.93|364.23|365.93|364.23|365.85|364.15|6
1729460680000|2024-10-20 21:44:40|365.91|364.21|365.92|364.22|365.92|364.22|365.91|364.21|2
1729460690000|2024-10-20 21:44:50|365.93|364.23|365.93|364.23|365.93|364.23|365.93|364.23|1
1729460700000|2024-10-20 21:45:00|365.92|364.22|365.89|364.19|365.92|364.22|365.88|364.18|8
1729460710000|2024-10-20 21:45:10|365.88|364.18|365.88|364.18|365.9|364.2|365.88|364.18|4
1729460720000|2024-10-20 21:45:20|365.91|364.21|365.88|364.18|365.91|364.21|365.88|364.18|4
1729460730000|2024-10-20 21:45:30|365.89|364.19|365.89|364.19|365.91|364.21|365.89|364.19|4
1729460740000|2024-10-20 21:45:40|365.9|364.2|365.9|364.2|365.9|364.2|365.9|364.2|1
1729460750000|2024-10-20 21:45:50|365.93|364.23|365.91|364.21|365.93|364.23|365.91|364.21|2
1729460760000|2024-10-20 21:46:00|365.9|364.2|365.92|364.22|365.93|364.23|365.9|364.2|7
1729460770000|2024-10-20 21:46:10|365.91|364.21|365.93|364.23|365.93|364.23|365.91|364.21|5
1729460780000|2024-10-20 21:46:20|365.94|364.24|365.97|364.27|365.97|364.27|365.94|364.24|2
1729460790000|2024-10-20 21:46:30|365.98|364.28|365.97|364.27|365.98|364.28|365.97|364.27|8
1729460800000|2024-10-20 21:46:40|365.98|364.28|366.01|364.31|366.01|364.31|365.97|364.27|6
1729460810000|2024-10-20 21:46:50|366.02|364.32|366.04|364.34|366.04|364.34|366.02|364.32|3
1729460820000|2024-10-20 21:47:00|366.05|364.35|366.05|364.35|366.05|364.35|366.05|364.35|1
1729460830000|2024-10-20 21:47:10|366.03|364.33|366.03|364.33|366.03|364.33|366.03|364.33|1
1729460840000|2024-10-20 21:47:20|366.02|364.32|366.02|364.32|366.05|364.35|366.02|364.32|5
1729460850000|2024-10-20 21:47:30|366.04|364.34|366.05|364.35|366.05|364.35|366.04|364.34|2
1729460880000|2024-10-20 21:48:00|366.06|364.36|366.06|364.36|366.06|364.36|366.06|364.36|1
1729460890000|2024-10-20 21:48:10|366.07|364.37|366.07|364.37|366.07|364.37|366.07|364.37|1
1729460910000|2024-10-20 21:48:30|366.1|364.4|366.35|364.65|366.41|364.71|366.1|364.4|11
1729460920000|2024-10-20 21:48:40|366.36|364.66|366.33|364.63|366.36|364.66|366.33|364.63|2
1729460930000|2024-10-20 21:48:50|366.35|364.65|366.33|364.63|366.35|364.65|366.33|364.63|2
1729460940000|2024-10-20 21:49:00|366.36|364.66|366.43|364.73|366.43|364.73|366.36|364.66|5
1729460950000|2024-10-20 21:49:10|366.42|364.72|366.44|364.74|366.44|364.74|366.42|364.72|3
1729460960000|2024-10-20 21:49:20|366.46|364.76|366.48|364.78|366.48|364.78|366.45|364.75|4
1729460970000|2024-10-20 21:49:30|366.47|364.77|366.47|364.77|366.48|364.78|366.47|364.77|3
1729460980000|2024-10-20 21:49:40|366.51|364.81|366.45|364.75|366.57|364.87|366.45|364.75|8
1729460990000|2024-10-20 21:49:50|366.46|364.76|366.46|364.76|366.46|364.76|366.46|364.76|1
1729461000000|2024-10-20 21:50:00|366.45|364.75|366.45|364.75|366.46|364.76|366.45|364.75|3
1729461010000|2024-10-20 21:50:10|366.44|364.74|366.44|364.74|366.44|364.74|366.42|364.72|4
1729461020000|2024-10-20 21:50:20|366.45|364.75|366.45|364.75|366.45|364.75|366.45|364.75|1
1729461030000|2024-10-20 21:50:30|366.47|364.77|366.45|364.75|366.47|364.77|366.44|364.74|8
1729461040000|2024-10-20 21:50:40|366.46|364.76|366.45|364.75|366.46|364.76|366.44|364.74|6
1729461050000|2024-10-20 21:50:50|366.4|364.7|366.43|364.73|366.46|364.76|366.4|364.7|6
1729461060000|2024-10-20 21:51:00|366.44|364.74|366.4|364.7|366.45|364.75|366.39|364.69|14
1729461070000|2024-10-20 21:51:10|366.38|364.68|366.34|364.64|366.38|364.68|366.33|364.63|7
1729461080000|2024-10-20 21:51:20|366.36|364.66|366.36|364.66|366.36|364.66|366.34|364.64|5
1729461090000|2024-10-20 21:51:30|366.35|364.65|366.34|364.64|366.35|364.65|366.34|364.64|2
1729461100000|2024-10-20 21:51:40|366.33|364.63|366.15|364.45|366.33|364.63|366.13|364.43|11
1729461110000|2024-10-20 21:51:50|366.13|364.43|366.11|364.41|366.14|364.44|366.11|364.41|5
1729461120000|2024-10-20 21:52:00|366.12|364.42|366.11|364.41|366.12|364.42|366.1|364.4|4
1729461130000|2024-10-20 21:52:10|366.1|364.4|366.08|364.38|366.1|364.4|366.08|364.38|4
1729461140000|2024-10-20 21:52:20|366.07|364.37|365.91|364.21|366.07|364.37|365.91|364.21|8
1729461150000|2024-10-20 21:52:30|365.9|364.2|365.93|364.23|365.93|364.23|365.89|364.19|4
1729461160000|2024-10-20 21:52:40|365.91|364.21|365.82|364.12|365.93|364.23|365.82|364.12|9
1729461170000|2024-10-20 21:52:50|365.81|364.11|365.81|364.11|365.81|364.11|365.81|364.11|1
1729461180000|2024-10-20 21:53:00|365.86|364.16|365.88|364.18|365.88|364.18|365.86|364.16|5
1729461190000|2024-10-20 21:53:10|365.9|364.2|365.94|364.24|365.94|364.24|365.86|364.16|6
1729461200000|2024-10-20 21:53:20|365.95|364.25|365.93|364.23|365.96|364.26|365.93|364.23|7
1729461210000|2024-10-20 21:53:30|365.92|364.22|365.95|364.25|365.95|364.25|365.92|364.22|5
1729461220000|2024-10-20 21:53:40|365.94|364.24|365.92|364.22|365.94|364.24|365.92|364.22|3
1729461230000|2024-10-20 21:53:50|365.93|364.23|365.9|364.2|365.93|364.23|365.9|364.2|4
1729461240000|2024-10-20 21:54:00|365.97|364.27|365.93|364.23|365.97|364.27|365.93|364.23|4
1729461250000|2024-10-20 21:54:10|365.92|364.22|365.91|364.21|365.95|364.25|365.91|364.21|5
1729461260000|2024-10-20 21:54:20|365.93|364.23|365.94|364.24|365.94|364.24|365.93|364.23|2
1729461270000|2024-10-20 21:54:30|365.92|364.22|365.9|364.2|365.92|364.22|365.9|364.2|2
1729461290000|2024-10-20 21:54:50|365.93|364.23|365.94|364.24|365.94|364.24|365.9|364.2|4
1729461300000|2024-10-20 21:55:00|365.91|364.21|365.9|364.2|365.91|364.21|365.9|364.2|2
1729461310000|2024-10-20 21:55:10|365.93|364.23|365.95|364.25|365.99|364.29|365.92|364.22|15
1729461320000|2024-10-20 21:55:20|365.96|364.26|365.98|364.28|365.98|364.28|365.95|364.25|6
1729461330000|2024-10-20 21:55:30|365.96|364.26|365.94|364.24|365.97|364.27|365.94|364.24|4
1729461340000|2024-10-20 21:55:40|365.93|364.23|365.8|364.1|365.93|364.23|365.8|364.1|8
1729461350000|2024-10-20 21:55:50|365.81|364.11|365.81|364.11|365.81|364.11|365.81|364.11|1
1729461370000|2024-10-20 21:56:10|365.8|364.1|365.8|364.1|365.8|364.1|365.8|364.1|1
1729461380000|2024-10-20 21:56:20|365.83|364.13|365.9|364.2|365.9|364.2|365.83|364.13|4
1729461390000|2024-10-20 21:56:30|365.92|364.22|365.92|364.22|365.92|364.22|365.92|364.22|1
1729461400000|2024-10-20 21:56:40|365.93|364.23|365.93|364.23|365.93|364.23|365.93|364.23|1
1729461420000|2024-10-20 21:57:00|365.94|364.24|366.15|364.45|366.15|364.45|365.94|364.24|10
1729461480000|2024-10-20 21:58:00|366.19|364.49|366.17|364.47|366.2|364.5|366.17|364.47|4
1729461490000|2024-10-20 21:58:10|366.16|364.46|366.13|364.43|366.16|364.46|366.13|364.43|3
1729461500000|2024-10-20 21:58:20|366.14|364.44|366.15|364.45|366.15|364.45|366.14|364.44|2
1729461510000|2024-10-20 21:58:30|366.14|364.44|366.01|364.31|366.14|364.44|366.01|364.31|10
1729461520000|2024-10-20 21:58:40|366|364.3|366.01|364.31|366.02|364.32|366|364.3|3
1729461530000|2024-10-20 21:58:50|366.02|364.32|366.08|364.38|366.08|364.38|366.02|364.32|2
1729461540000|2024-10-20 21:59:00|366.09|364.39|366.08|364.38|366.09|364.39|366.08|364.38|2
1729461550000|2024-10-20 21:59:10|366.07|364.37|366.08|364.38|366.09|364.39|366.07|364.37|3
1729461560000|2024-10-20 21:59:20|366.09|364.39|366.14|364.44|366.14|364.44|366.09|364.39|7
1729461600000|2024-10-20 22:00:00|366.17|364.47|366.07|364.37|366.37|364.67|366.07|364.37|24
1729461610000|2024-10-20 22:00:10|366.04|364.34|365.94|364.24|366.04|364.34|365.9|364.2|11
1729461620000|2024-10-20 22:00:20|365.95|364.25|366.06|364.36|366.06|364.36|365.95|364.25|7
1729461630000|2024-10-20 22:00:30|366.03|364.33|366.51|364.81|366.51|364.81|366.03|364.33|21
1729461640000|2024-10-20 22:00:40|366.52|364.82|366.51|364.81|366.53|364.83|366.49|364.79|10
1729461650000|2024-10-20 22:00:50|366.5|364.8|366.46|364.76|366.52|364.82|366.46|364.76|10
1729461660000|2024-10-20 22:01:00|366.43|364.73|366.45|364.75|366.46|364.76|366.43|364.73|8
1729461670000|2024-10-20 22:01:10|366.48|364.78|366.51|364.81|366.51|364.81|366.48|364.78|6
1729461680000|2024-10-20 22:01:20|366.5|364.8|366.44|364.74|366.5|364.8|366.44|364.74|5
1729461690000|2024-10-20 22:01:30|366.43|364.73|366.4|364.7|366.43|364.73|366.4|364.7|4
1729461700000|2024-10-20 22:01:40|366.42|364.72|366.46|364.76|366.46|364.76|366.42|364.72|6
1729461710000|2024-10-20 22:01:50|366.48|364.78|366.55|364.85|366.55|364.85|366.48|364.78|5
1729461720000|2024-10-20 22:02:00|366.56|364.86|366.55|364.85|366.57|364.87|366.55|364.85|5
1729461730000|2024-10-20 22:02:10|366.54|364.84|366.71|365.01|366.71|365.01|366.54|364.84|9
1729461740000|2024-10-20 22:02:20|366.69|364.99|366.83|365.13|366.84|365.14|366.69|364.99|15
1729461750000|2024-10-20 22:02:30|366.84|365.14|367.02|365.32|367.02|365.32|366.84|365.14|9
1729461760000|2024-10-20 22:02:40|367.01|365.31|367.04|365.34|367.07|365.37|367.01|365.31|9
1729461770000|2024-10-20 22:02:50|367.05|365.35|367.03|365.33|367.06|365.36|367.02|365.32|7
1729461780000|2024-10-20 22:03:00|367.04|365.34|367.05|365.35|367.13|365.43|367.01|365.31|15
1729461790000|2024-10-20 22:03:10|367.06|365.36|367.15|365.45|367.15|365.45|367.06|365.36|12
1729461800000|2024-10-20 22:03:20|367.16|365.46|367.24|365.54|367.34|365.64|367.16|365.46|23
1729461810000|2024-10-20 22:03:30|367.25|365.55|367.33|365.63|367.33|365.63|367.25|365.55|8
1729461820000|2024-10-20 22:03:40|367.28|365.58|367.4|365.7|367.4|365.7|367.16|365.46|8
1729461840000|2024-10-20 22:04:00|367.32|365.62|367.16|365.46|367.32|365.62|367.16|365.46|5
1729461850000|2024-10-20 22:04:10|367.14|365.44|367.15|365.45|367.15|365.45|366.92|365.22|18
1729461860000|2024-10-20 22:04:20|367.16|365.46|367.02|365.32|367.16|365.46|367.01|365.31|9
1729461870000|2024-10-20 22:04:30|367.03|365.33|367.03|365.33|367.12|365.42|366.99|365.29|16
1729461880000|2024-10-20 22:04:40|367.04|365.34|367.16|365.46|367.16|365.46|367.04|365.34|10
1729461890000|2024-10-20 22:04:50|367.17|365.47|367.31|365.61|367.31|365.61|367.17|365.47|22
1729461900000|2024-10-20 22:05:00|367.3|365.6|367.31|365.61|367.32|365.62|367.3|365.6|4
1729461910000|2024-10-20 22:05:10|367.3|365.6|367.09|365.39|367.3|365.6|367.09|365.39|13
1729461920000|2024-10-20 22:05:20|367.04|365.34|367.03|365.33|367.05|365.35|367.02|365.32|7
1729461930000|2024-10-20 22:05:30|367.02|365.32|367.1|365.4|367.11|365.41|367.02|365.32|12
1729461940000|2024-10-20 22:05:40|367.11|365.41|367.25|365.55|367.25|365.55|367.11|365.41|19
1729461950000|2024-10-20 22:05:50|367.22|365.52|367.25|365.55|367.29|365.59|367.22|365.52|12
1729461960000|2024-10-20 22:06:00|367.22|365.52|367.3|365.6|367.3|365.6|367.11|365.41|24
1729461970000|2024-10-20 22:06:10|367.31|365.61|367.32|365.62|367.32|365.62|367.31|365.61|8
1729461980000|2024-10-20 22:06:20|367.33|365.63|367.38|365.68|367.4|365.7|367.32|365.62|17
1729461990000|2024-10-20 22:06:30|367.39|365.69|367.42|365.72|367.43|365.73|367.39|365.69|5
1729462000000|2024-10-20 22:06:40|367.37|365.67|367.37|365.67|367.37|365.67|367.37|365.67|1
1729462010000|2024-10-20 22:06:50|367.38|365.68|367.37|365.67|367.38|365.68|367.37|365.67|2
1729462030000|2024-10-20 22:07:10|367.38|365.68|367.38|365.68|367.38|365.68|367.38|365.68|1
1729462040000|2024-10-20 22:07:20|367.39|365.69|367.4|365.7|367.4|365.7|367.39|365.69|2
1729462050000|2024-10-20 22:07:30|367.41|365.71|367.46|365.76|367.46|365.76|367.41|365.71|12
1729462060000|2024-10-20 22:07:40|367.47|365.77|367.46|365.76|367.48|365.78|367.46|365.76|3
1729462070000|2024-10-20 22:07:50|367.43|365.73|367.37|365.67|367.43|365.73|367.37|365.67|2
1729462080000|2024-10-20 22:08:00|367.38|365.68|367.37|365.67|367.38|365.68|367.37|365.67|2
1729462100000|2024-10-20 22:08:20|367.38|365.68|367.37|365.67|367.38|365.68|367.37|365.67|2
1729462150000|2024-10-20 22:09:10|367.18|365.48|367.18|365.48|367.18|365.48|367.18|365.48|1
1729462160000|2024-10-20 22:09:20|367.17|365.47|367.07|365.37|367.17|365.47|367.06|365.36|6
1729462170000|2024-10-20 22:09:30|367.06|365.36|367.01|365.31|367.06|365.36|366.99|365.29|3
1729462180000|2024-10-20 22:09:40|367.02|365.32|367.08|365.38|367.08|365.38|367.02|365.32|7
1729462190000|2024-10-20 22:09:50|367.07|365.37|366.98|365.28|367.07|365.37|366.98|365.28|5
1729462210000|2024-10-20 22:10:10|366.9|365.2|366.66|364.96|366.9|365.2|366.66|364.96|15
1729462220000|2024-10-20 22:10:20|366.62|364.92|366.63|364.93|366.68|364.98|366.62|364.92|5
1729462230000|2024-10-20 22:10:30|366.62|364.92|366.58|364.88|366.62|364.92|366.58|364.88|7
1729462240000|2024-10-20 22:10:40|366.59|364.89|366.58|364.88|366.61|364.91|366.58|364.88|11
1729462250000|2024-10-20 22:10:50|366.56|364.86|366.43|364.73|366.56|364.86|366.43|364.73|4
1729462260000|2024-10-20 22:11:00|366.4|364.7|366.32|364.62|366.4|364.7|366.25|364.55|16
1729462270000|2024-10-20 22:11:10|366.31|364.61|366.49|364.79|366.53|364.83|366.31|364.61|14
1729462280000|2024-10-20 22:11:20|366.5|364.8|366.44|364.74|366.51|364.81|366.44|364.74|8
1729462290000|2024-10-20 22:11:30|366.46|364.76|366.48|364.78|366.49|364.79|366.46|364.76|10
1729462300000|2024-10-20 22:11:40|366.47|364.77|366.5|364.8|366.5|364.8|366.44|364.74|14
1729462310000|2024-10-20 22:11:50|366.51|364.81|366.73|365.03|366.73|365.03|366.51|364.81|19
1729462320000|2024-10-20 22:12:00|366.69|364.99|366.64|364.94|366.7|365|366.64|364.94|8
1729462330000|2024-10-20 22:12:10|366.65|364.95|366.72|365.02|366.74|365.04|366.65|364.95|11
1729462340000|2024-10-20 22:12:20|366.69|364.99|366.59|364.89|366.69|364.99|366.59|364.89|3
1729462350000|2024-10-20 22:12:30|366.6|364.9|366.41|364.71|366.61|364.91|366.41|364.71|12
1729462360000|2024-10-20 22:12:40|366.4|364.7|366.51|364.81|366.54|364.84|366.4|364.7|16
1729462370000|2024-10-20 22:12:50|366.5|364.8|366.42|364.72|366.52|364.82|366.42|364.72|12
1729462380000|2024-10-20 22:13:00|366.41|364.71|366.36|364.66|366.41|364.71|366.36|364.66|8
1729462390000|2024-10-20 22:13:10|366.35|364.65|366.39|364.69|366.39|364.69|366.33|364.63|7
1729462400000|2024-10-20 22:13:20|366.42|364.72|366.36|364.66|366.42|364.72|366.36|364.66|9
1729462410000|2024-10-20 22:13:30|366.35|364.65|366.5|364.8|366.53|364.83|366.35|364.65|11
1729462420000|2024-10-20 22:13:40|366.51|364.81|366.6|364.9|366.6|364.9|366.51|364.81|12
1729462430000|2024-10-20 22:13:50|366.61|364.91|366.61|364.91|366.61|364.91|366.58|364.88|8
1729462440000|2024-10-20 22:14:00|366.6|364.9|366.44|364.74|366.6|364.9|366.44|364.74|17
1729462450000|2024-10-20 22:14:10|366.45|364.75|366.51|364.81|366.52|364.82|366.45|364.75|9
1729462460000|2024-10-20 22:14:20|366.5|364.8|366.55|364.85|366.55|364.85|366.5|364.8|10
1729462470000|2024-10-20 22:14:30|366.56|364.86|366.63|364.93|366.63|364.93|366.55|364.85|7
1729462480000|2024-10-20 22:14:40|366.64|364.94|366.66|364.96|366.66|364.96|366.62|364.92|10
1729462490000|2024-10-20 22:14:50|366.65|364.95|366.7|365|366.7|365|366.65|364.95|6
1729462500000|2024-10-20 22:15:00|366.68|364.98|366.76|365.06|366.83|365.13|366.68|364.98|14
1729462510000|2024-10-20 22:15:10|366.77|365.07|366.75|365.05|366.79|365.09|366.7|365|10
1729462520000|2024-10-20 22:15:20|366.76|365.06|366.76|365.06|366.76|365.06|366.75|365.05|3
1729462530000|2024-10-20 22:15:30|366.77|365.07|366.86|365.16|366.86|365.16|366.74|365.04|9
1729462540000|2024-10-20 22:15:40|366.88|365.18|366.89|365.19|366.91|365.21|366.88|365.18|5
1729462550000|2024-10-20 22:15:50|366.9|365.2|366.91|365.21|366.91|365.21|366.89|365.19|6
1729462560000|2024-10-20 22:16:00|366.92|365.22|366.95|365.25|366.95|365.25|366.92|365.22|4
1729462570000|2024-10-20 22:16:10|366.93|365.23|367.1|365.4|367.1|365.4|366.93|365.23|15
1729462580000|2024-10-20 22:16:20|367.11|365.41|367.2|365.5|367.21|365.51|367.11|365.41|16
1729462590000|2024-10-20 22:16:30|367.18|365.48|367.12|365.42|367.19|365.49|367.1|365.4|12
1729462600000|2024-10-20 22:16:40|367.13|365.43|367.14|365.44|367.14|365.44|367.13|365.43|2
1729462610000|2024-10-20 22:16:50|367.06|365.36|367.09|365.39|367.12|365.42|367.06|365.36|8
1729462620000|2024-10-20 22:17:00|367.1|365.4|367.2|365.5|367.2|365.5|367.07|365.37|9
1729462630000|2024-10-20 22:17:10|367.16|365.46|367.24|365.54|367.24|365.54|367.1|365.4|16
1729462640000|2024-10-20 22:17:20|367.26|365.56|367.26|365.56|367.3|365.6|367.22|365.52|23
1729462650000|2024-10-20 22:17:30|367.28|365.58|367.31|365.61|367.32|365.62|367.26|365.56|9
1729462660000|2024-10-20 22:17:40|367.32|365.62|367.36|365.66|367.42|365.72|367.3|365.6|12
1729462670000|2024-10-20 22:17:50|367.38|365.68|367.37|365.67|367.38|365.68|367.37|365.67|4
1729462680000|2024-10-20 22:18:00|367.38|365.68|367.35|365.65|367.41|365.71|367.32|365.62|17
1729462690000|2024-10-20 22:18:10|367.38|365.68|367.35|365.65|367.4|365.7|367.33|365.63|9
1729462700000|2024-10-20 22:18:20|367.32|365.62|367.35|365.65|367.35|365.65|367.32|365.62|4
1729462710000|2024-10-20 22:18:30|367.31|365.61|367.38|365.68|367.41|365.71|367.31|365.61|19
1729462720000|2024-10-20 22:18:40|367.39|365.69|367.4|365.7|367.4|365.7|367.38|365.68|6
1729462730000|2024-10-20 22:18:50|367.41|365.71|367.42|365.72|367.46|365.76|367.39|365.69|17
1729462750000|2024-10-20 22:19:10|367.24|365.54|367.36|365.66|367.38|365.68|367.24|365.54|20
1729462760000|2024-10-20 22:19:20|367.35|365.65|367.39|365.69|367.41|365.71|367.33|365.63|13
1729462770000|2024-10-20 22:19:30|367.38|365.68|367.33|365.63|367.38|365.68|367.32|365.62|15
1729462780000|2024-10-20 22:19:40|367.32|365.62|367.27|365.57|367.33|365.63|367.26|365.56|15
1729462790000|2024-10-20 22:19:50|367.28|365.58|367.21|365.51|367.28|365.58|367.21|365.51|13
1729462800000|2024-10-20 22:20:00|367.19|365.49|367.13|365.43|367.21|365.51|367.1|365.4|13
1729462810000|2024-10-20 22:20:10|367.15|365.45|367.2|365.5|367.2|365.5|367.15|365.45|7
1729462820000|2024-10-20 22:20:20|367.24|365.54|367.19|365.49|367.24|365.54|367.08|365.38|13
1729462830000|2024-10-20 22:20:30|367.2|365.5|367.22|365.52|367.22|365.52|367.2|365.5|3
1729462840000|2024-10-20 22:20:40|367.23|365.53|367.15|365.45|367.24|365.54|367.14|365.44|10
1729462850000|2024-10-20 22:20:50|367.14|365.44|367.12|365.42|367.15|365.45|367.08|365.38|11
1729462860000|2024-10-20 22:21:00|367.13|365.43|367.16|365.46|367.19|365.49|367.1|365.4|13
1729462870000|2024-10-20 22:21:10|367.17|365.47|367.17|365.47|367.19|365.49|367.11|365.41|11
1729462880000|2024-10-20 22:21:20|367.19|365.49|367.59|365.89|367.77|366.07|367.15|365.45|24
1729462890000|2024-10-20 22:21:30|367.6|365.9|367.82|366.12|367.82|366.12|367.6|365.9|13
1729462900000|2024-10-20 22:21:40|367.86|366.16|367.83|366.13|367.93|366.23|367.8|366.1|15
1729462910000|2024-10-20 22:21:50|367.8|366.1|367.79|366.09|367.82|366.12|367.77|366.07|16
1729462920000|2024-10-20 22:22:00|367.8|366.1|367.93|366.23|367.95|366.25|367.79|366.09|15
1729462930000|2024-10-20 22:22:10|368.01|366.31|368.17|366.47|368.24|366.54|368.01|366.31|18
1729462940000|2024-10-20 22:22:20|368.16|366.46|367.63|365.93|368.16|366.46|367.63|365.93|17
1729462950000|2024-10-20 22:22:30|367.74|366.04|367.8|366.1|367.82|366.12|367.66|365.96|18
1729462960000|2024-10-20 22:22:40|367.77|366.07|367.77|366.07|367.77|366.07|367.73|366.03|4
1729462970000|2024-10-20 22:22:50|367.78|366.08|367.52|365.82|367.79|366.09|367.52|365.82|18
1729462980000|2024-10-20 22:23:00|367.53|365.83|367.46|365.76|367.53|365.83|367.37|365.67|20
1729462990000|2024-10-20 22:23:10|367.49|365.79|367.56|365.86|367.56|365.86|367.4|365.7|21
1729463000000|2024-10-20 22:23:20|367.6|365.9|367.61|365.91|367.69|365.99|367.58|365.88|15
1729463010000|2024-10-20 22:23:30|367.6|365.9|367.5|365.8|367.62|365.92|367.5|365.8|13
1729463020000|2024-10-20 22:23:40|367.49|365.79|367.37|365.67|367.49|365.79|367.37|365.67|12
1729463030000|2024-10-20 22:23:50|367.36|365.66|367.34|365.64|367.38|365.68|367.34|365.64|9
1729463040000|2024-10-20 22:24:00|367.35|365.65|367.43|365.73|367.43|365.73|367.35|365.65|5
1729463050000|2024-10-20 22:24:10|367.52|365.82|367.5|365.8|367.56|365.86|367.5|365.8|9
1729463060000|2024-10-20 22:24:20|367.51|365.81|367.51|365.81|367.53|365.83|367.49|365.79|5
1729463070000|2024-10-20 22:24:30|367.49|365.79|367.5|365.8|367.5|365.8|367.37|365.67|16
1729463080000|2024-10-20 22:24:40|367.52|365.82|367.44|365.74|367.52|365.82|367.44|365.74|8
1729463090000|2024-10-20 22:24:50|367.42|365.72|367.37|365.67|367.46|365.76|367.36|365.66|20
1729463100000|2024-10-20 22:25:00|367.38|365.68|367.32|365.62|367.38|365.68|367.32|365.62|5
1729463110000|2024-10-20 22:25:10|367.33|365.63|367.31|365.61|367.33|365.63|367.28|365.58|10
1729463120000|2024-10-20 22:25:20|367.27|365.57|367.31|365.61|367.31|365.61|367.24|365.54|7
1729463130000|2024-10-20 22:25:30|367.29|365.59|367.6|365.9|367.6|365.9|367.28|365.58|16
1729463140000|2024-10-20 22:25:40|367.59|365.89|367.57|365.87|367.59|365.89|367.55|365.85|9
1729463150000|2024-10-20 22:25:50|367.56|365.86|367.68|365.98|367.68|365.98|367.56|365.86|8
1729463160000|2024-10-20 22:26:00|367.67|365.97|367.63|365.93|367.67|365.97|367.6|365.9|15
1729463170000|2024-10-20 22:26:10|367.61|365.91|367.64|365.94|367.64|365.94|367.61|365.91|7
1729463190000|2024-10-20 22:26:30|367.75|366.05|367.87|366.17|367.87|366.17|367.75|366.05|5
1729463200000|2024-10-20 22:26:40|367.86|366.16|367.88|366.18|367.91|366.21|367.83|366.13|10
1729463210000|2024-10-20 22:26:50|367.89|366.19|367.97|366.27|367.97|366.27|367.89|366.19|5
1729463220000|2024-10-20 22:27:00|367.96|366.26|368.11|366.41|368.11|366.41|367.96|366.26|10
1729463230000|2024-10-20 22:27:10|368.21|366.51|368.21|366.51|368.27|366.57|368.19|366.49|9
1729463240000|2024-10-20 22:27:20|368.23|366.53|368.32|366.62|368.32|366.62|368.23|366.53|9
1729463250000|2024-10-20 22:27:30|368.31|366.61|368.32|366.62|368.32|366.62|368.27|366.57|6
1729463260000|2024-10-20 22:27:40|368.33|366.63|368.62|366.92|368.62|366.92|368.32|366.62|9
1729463270000|2024-10-20 22:27:50|368.72|367.02|368.68|366.98|368.81|367.11|368.67|366.97|18
1729463280000|2024-10-20 22:28:00|368.69|366.99|368.73|367.03|368.78|367.08|368.69|366.99|13
1729463290000|2024-10-20 22:28:10|368.72|367.02|368.8|367.1|368.8|367.1|368.66|366.96|16
1729463300000|2024-10-20 22:28:20|368.84|367.14|368.84|367.14|368.84|367.14|368.84|367.14|1
1729463310000|2024-10-20 22:28:30|368.82|367.12|368.81|367.11|368.84|367.14|368.8|367.1|5
1729463320000|2024-10-20 22:28:40|368.8|367.1|368.79|367.09|368.83|367.13|368.78|367.08|13
1729463330000|2024-10-20 22:28:50|368.8|367.1|368.82|367.12|368.84|367.14|368.77|367.07|14
1729463340000|2024-10-20 22:29:00|368.83|367.13|368.8|367.1|368.84|367.14|368.8|367.1|12
1729463350000|2024-10-20 22:29:10|368.74|367.04|368.75|367.05|368.76|367.06|368.65|366.95|15
1729463360000|2024-10-20 22:29:20|368.77|367.07|368.72|367.02|368.77|367.07|368.72|367.02|17
1729463370000|2024-10-20 22:29:30|368.71|367.01|368.75|367.05|368.76|367.06|368.55|366.85|17
1729463380000|2024-10-20 22:29:40|368.76|367.06|368.82|367.12|368.84|367.14|368.76|367.06|10
1729463390000|2024-10-20 22:29:50|368.81|367.11|368.82|367.12|368.84|367.14|368.81|367.11|10
1729463400000|2024-10-20 22:30:00|368.83|367.13|368.84|367.14|368.84|367.14|368.8|367.1|6
1729463410000|2024-10-20 22:30:10|368.83|367.13|368.69|366.99|368.83|367.13|368.65|366.95|17
1729463420000|2024-10-20 22:30:20|368.73|367.03|368.77|367.07|368.8|367.1|368.73|367.03|14
1729463430000|2024-10-20 22:30:30|368.79|367.09|368.61|366.91|368.8|367.1|368.58|366.88|25
1729463440000|2024-10-20 22:30:40|368.65|366.95|368.61|366.91|368.75|367.05|368.61|366.91|21
1729463450000|2024-10-20 22:30:50|368.6|366.9|368.64|366.94|368.76|367.06|368.56|366.86|22
1729463460000|2024-10-20 22:31:00|368.63|366.93|368.7|367|368.73|367.03|368.62|366.92|21
1729463470000|2024-10-20 22:31:10|368.69|366.99|368.84|367.14|368.84|367.14|368.69|366.99|17
1729463480000|2024-10-20 22:31:20|368.81|367.11|368.77|367.07|368.81|367.11|368.74|367.04|15
1729463490000|2024-10-20 22:31:30|368.78|367.08|368.73|367.03|368.84|367.14|368.73|367.03|15
1729463500000|2024-10-20 22:31:40|368.69|366.99|368.59|366.89|368.69|366.99|368.47|366.77|23
1729463510000|2024-10-20 22:31:50|368.58|366.88|368.53|366.83|368.61|366.91|368.45|366.75|28
1729463520000|2024-10-20 22:32:00|368.52|366.82|368.65|366.95|368.74|367.04|368.5|366.8|29
1729463530000|2024-10-20 22:32:10|368.64|366.94|368.76|367.06|368.8|367.1|368.64|366.94|8
1729463540000|2024-10-20 22:32:20|368.69|366.99|368.82|367.12|368.84|367.14|368.69|366.99|16
1729463550000|2024-10-20 22:32:30|368.83|367.13|368.85|367.15|368.85|367.15|368.83|367.13|3
1729463560000|2024-10-20 22:32:40|368.86|367.16|368.87|367.17|368.9|367.2|368.84|367.14|8
1729463570000|2024-10-20 22:32:50|368.88|367.18|368.9|367.2|368.9|367.2|368.88|367.18|3
1729463580000|2024-10-20 22:33:00|368.84|367.14|368.84|367.14|368.84|367.14|368.84|367.14|1
1729463590000|2024-10-20 22:33:10|368.85|367.15|369.05|367.35|369.1|367.4|368.85|367.15|10
1729463600000|2024-10-20 22:33:20|369.06|367.36|369.42|367.72|369.42|367.72|369.04|367.34|10
1729463610000|2024-10-20 22:33:30|369.4|367.7|369.92|368.22|369.93|368.23|369.34|367.64|19
1729463620000|2024-10-20 22:33:40|369.91|368.21|369.86|368.16|369.91|368.21|369.85|368.15|7
1729463630000|2024-10-20 22:33:50|369.87|368.17|369.89|368.19|369.89|368.19|369.77|368.07|17
1729463640000|2024-10-20 22:34:00|369.9|368.2|369.82|368.12|369.93|368.23|369.82|368.12|15
1729463650000|2024-10-20 22:34:10|369.8|368.1|369.96|368.26|369.96|368.26|369.8|368.1|17
1729463660000|2024-10-20 22:34:20|369.95|368.25|369.92|368.22|369.96|368.26|369.85|368.15|13
1729463670000|2024-10-20 22:34:30|369.93|368.23|369.96|368.26|369.96|368.26|369.92|368.22|8
1729463680000|2024-10-20 22:34:40|369.97|368.27|369.9|368.2|369.98|368.28|369.88|368.18|8
1729463690000|2024-10-20 22:34:50|369.91|368.21|369.94|368.24|369.94|368.24|369.88|368.18|13
1729463700000|2024-10-20 22:35:00|369.95|368.25|369.82|368.12|369.96|368.26|369.79|368.09|12
1729463710000|2024-10-20 22:35:10|369.83|368.13|369.84|368.14|369.91|368.21|369.82|368.12|24
1729463720000|2024-10-20 22:35:20|369.83|368.13|369.94|368.24|369.96|368.26|369.82|368.12|22
1729463730000|2024-10-20 22:35:30|369.96|368.26|369.96|368.26|369.96|368.26|369.96|368.26|1
1729463740000|2024-10-20 22:35:40|369.95|368.25|369.92|368.22|369.95|368.25|369.87|368.17|10
1729463750000|2024-10-20 22:35:50|369.93|368.23|369.75|368.05|369.94|368.24|369.75|368.05|18
1729463760000|2024-10-20 22:36:00|369.6|367.9|369.33|367.63|369.6|367.9|369.15|367.45|13
1729463770000|2024-10-20 22:36:10|369.34|367.64|369.3|367.6|369.46|367.76|369.29|367.59|22
1729463780000|2024-10-20 22:36:20|369.31|367.61|369.41|367.71|369.42|367.72|369.28|367.58|18
1729463790000|2024-10-20 22:36:30|369.4|367.7|369.51|367.81|369.51|367.81|369.4|367.7|19
1729463800000|2024-10-20 22:36:40|369.55|367.85|369.61|367.91|369.61|367.91|369.54|367.84|8
1729463810000|2024-10-20 22:36:50|369.62|367.92|369.44|367.74|369.66|367.96|369.39|367.69|15
1729463820000|2024-10-20 22:37:00|369.46|367.76|369.48|367.78|369.48|367.78|369.35|367.65|24
1729463830000|2024-10-20 22:37:10|369.49|367.79|369.28|367.58|369.54|367.84|369.28|367.58|23
1729463840000|2024-10-20 22:37:20|369.15|367.45|369.04|367.34|369.19|367.49|368.99|367.29|17
1729463850000|2024-10-20 22:37:30|368.93|367.23|368.69|366.99|368.93|367.23|368.59|366.89|23
1729463860000|2024-10-20 22:37:40|368.67|366.97|368.7|367|368.72|367.02|368.67|366.97|17
1729463870000|2024-10-20 22:37:50|368.73|367.03|368.73|367.03|368.73|367.03|368.68|366.98|9
1729463880000|2024-10-20 22:38:00|368.74|367.04|369.01|367.31|369.15|367.45|368.74|367.04|22
1729463890000|2024-10-20 22:38:10|369|367.3|368.96|367.26|369|367.3|368.93|367.23|17
1729463900000|2024-10-20 22:38:20|368.97|367.27|368.91|367.21|368.97|367.27|368.83|367.13|17
1729463910000|2024-10-20 22:38:30|368.89|367.19|368.83|367.13|368.89|367.19|368.82|367.12|15
1729463920000|2024-10-20 22:38:40|368.87|367.17|369.13|367.43|369.15|367.45|368.87|367.17|13
1729463930000|2024-10-20 22:38:50|369.14|367.44|369.25|367.55|369.25|367.55|369.14|367.44|14
1729463940000|2024-10-20 22:39:00|369.4|367.7|369.41|367.71|369.53|367.83|369.4|367.7|14
1729463950000|2024-10-20 22:39:10|369.38|367.68|369.17|367.47|369.39|367.69|369.01|367.31|26
1729463960000|2024-10-20 22:39:20|369.16|367.46|369.22|367.52|369.23|367.53|369.09|367.39|12
1729463970000|2024-10-20 22:39:30|369.21|367.51|369.18|367.48|369.39|367.69|369.16|367.46|28
1729463980000|2024-10-20 22:39:40|369.17|367.47|369.3|367.6|369.3|367.6|369.16|367.46|11
1729463990000|2024-10-20 22:39:50|369.33|367.63|369.65|367.95|369.76|368.06|369.33|367.63|23
1729464000000|2024-10-20 22:40:00|369.62|367.92|369.39|367.69|369.62|367.92|369.34|367.64|18
1729464010000|2024-10-20 22:40:10|369.38|367.68|369.63|367.93|369.63|367.93|369.2|367.5|25
1729464020000|2024-10-20 22:40:20|369.65|367.95|369.72|368.02|369.72|368.02|369.52|367.82|20
1729464030000|2024-10-20 22:40:30|369.65|367.95|369.64|367.94|369.65|367.95|369.51|367.81|26
1729464040000|2024-10-20 22:40:40|369.67|367.97|369.55|367.85|369.67|367.97|369.54|367.84|23
1729464050000|2024-10-20 22:40:50|369.47|367.77|369.34|367.64|369.49|367.79|369.24|367.54|24
1729464060000|2024-10-20 22:41:00|369.35|367.65|369.28|367.58|369.41|367.71|369.28|367.58|25
1729464070000|2024-10-20 22:41:10|369.25|367.55|369.25|367.55|369.25|367.55|369.17|367.47|15
1729464080000|2024-10-20 22:41:20|369.27|367.57|369.25|367.55|369.37|367.67|369.24|367.54|13
1729464090000|2024-10-20 22:41:30|369.29|367.59|369.28|367.58|369.31|367.61|369.26|367.56|16
1729464100000|2024-10-20 22:41:40|369.29|367.59|369.53|367.83|369.54|367.84|369.28|367.58|19
1729464110000|2024-10-20 22:41:50|369.54|367.84|369.45|367.75|369.56|367.86|369.42|367.72|18
1729464120000|2024-10-20 22:42:00|369.53|367.83|369.44|367.74|369.56|367.86|369.42|367.72|15
1729464130000|2024-10-20 22:42:10|369.5|367.8|369.41|367.71|369.52|367.82|369.41|367.71|18
1729464140000|2024-10-20 22:42:20|369.43|367.73|369.22|367.52|369.43|367.73|369.22|367.52|17
1729464150000|2024-10-20 22:42:30|369.2|367.5|369.11|367.41|369.2|367.5|369.06|367.36|13
1729464160000|2024-10-20 22:42:40|369.12|367.42|369.13|367.43|369.15|367.45|369.12|367.42|8
1729464170000|2024-10-20 22:42:50|369.12|367.42|369.16|367.46|369.17|367.47|369.11|367.41|11
1729464180000|2024-10-20 22:43:00|369.15|367.45|369.21|367.51|369.21|367.51|369.15|367.45|8
1729464190000|2024-10-20 22:43:10|369.22|367.52|369.33|367.63|369.34|367.64|369.21|367.51|17
1729464200000|2024-10-20 22:43:20|369.32|367.62|369.29|367.59|369.33|367.63|369.26|367.56|9
1729464210000|2024-10-20 22:43:30|369.28|367.58|369.25|367.55|369.32|367.62|369.25|367.55|14
1729464220000|2024-10-20 22:43:40|369.26|367.56|369.33|367.63|369.34|367.64|369.25|367.55|16
1729464230000|2024-10-20 22:43:50|369.32|367.62|369.26|367.56|369.34|367.64|369.22|367.52|12
1729464240000|2024-10-20 22:44:00|369.28|367.58|369.15|367.45|369.28|367.58|369.15|367.45|20
1729464260000|2024-10-20 22:44:20|369.23|367.53|369.41|367.71|369.47|367.77|369.23|367.53|21
1729464270000|2024-10-20 22:44:30|369.4|367.7|369.4|367.7|369.44|367.74|369.38|367.68|7
1729464280000|2024-10-20 22:44:40|369.38|367.68|369.37|367.67|369.5|367.8|369.37|367.67|12
1729464290000|2024-10-20 22:44:50|369.39|367.69|369.42|367.72|369.44|367.74|369.39|367.69|8
1729464300000|2024-10-20 22:45:00|369.44|367.74|369.75|368.05|369.77|368.07|369.44|367.74|12
1729464310000|2024-10-20 22:45:10|369.77|368.07|369.63|367.93|369.77|368.07|369.63|367.93|19
1729464320000|2024-10-20 22:45:20|369.64|367.94|369.48|367.78|369.64|367.94|369.48|367.78|10
1729464330000|2024-10-20 22:45:30|369.47|367.77|369.47|367.77|369.49|367.79|369.43|367.73|13
1729464340000|2024-10-20 22:45:40|369.45|367.75|369.43|367.73|369.45|367.75|369.43|367.73|3
1729464350000|2024-10-20 22:45:50|369.36|367.66|369.33|367.63|369.36|367.66|369.24|367.54|21
1729464360000|2024-10-20 22:46:00|369.34|367.64|369.39|367.69|369.39|367.69|369.34|367.64|4
1729464370000|2024-10-20 22:46:10|369.37|367.67|369.44|367.74|369.45|367.75|369.37|367.67|19
1729464380000|2024-10-20 22:46:20|369.43|367.73|369.49|367.79|369.49|367.79|369.43|367.73|7
1729464390000|2024-10-20 22:46:30|369.5|367.8|369.84|368.14|369.84|368.14|369.5|367.8|13
1729464400000|2024-10-20 22:46:40|369.87|368.17|369.95|368.25|369.96|368.26|369.84|368.14|12
1729464410000|2024-10-20 22:46:50|369.96|368.26|369.96|368.26|369.96|368.26|369.96|368.26|1
1729464420000|2024-10-20 22:47:00|369.97|368.27|369.95|368.25|369.97|368.27|369.9|368.2|9
1729464430000|2024-10-20 22:47:10|369.94|368.24|369.96|368.26|369.96|368.26|369.9|368.2|11
1729464440000|2024-10-20 22:47:20|370|368.3|370.04|368.34|370.05|368.35|370|368.3|12
1729464450000|2024-10-20 22:47:30|370.05|368.35|370.06|368.36|370.06|368.36|370.01|368.31|10
1729464460000|2024-10-20 22:47:40|370.07|368.37|369.93|368.23|370.07|368.37|369.93|368.23|6
1729464470000|2024-10-20 22:47:50|370.01|368.31|370.21|368.51|370.21|368.51|370.01|368.31|9
1729464480000|2024-10-20 22:48:00|370.25|368.55|370.11|368.41|370.26|368.56|370.04|368.34|13
1729464490000|2024-10-20 22:48:10|370.12|368.42|370.27|368.57|370.31|368.61|370.12|368.42|22
1729464500000|2024-10-20 22:48:20|370.26|368.56|370.04|368.34|370.26|368.56|370.04|368.34|12
1729464510000|2024-10-20 22:48:30|370.06|368.36|370.19|368.49|370.21|368.51|370.06|368.36|13
1729464520000|2024-10-20 22:48:40|370.2|368.5|370.06|368.36|370.2|368.5|370.06|368.36|20
1729464530000|2024-10-20 22:48:50|370.08|368.38|370.12|368.42|370.12|368.42|370.04|368.34|18
1729464540000|2024-10-20 22:49:00|370.15|368.45|370.14|368.44|370.19|368.49|370.14|368.44|15
1729464550000|2024-10-20 22:49:10|370.17|368.47|370.27|368.57|370.34|368.64|370.14|368.44|16
1729464560000|2024-10-20 22:49:20|370.28|368.58|370.31|368.61|370.31|368.61|370.26|368.56|11
1729464570000|2024-10-20 22:49:30|370.32|368.62|370.38|368.68|370.42|368.72|370.32|368.62|15
1729464580000|2024-10-20 22:49:40|370.37|368.67|370.36|368.66|370.37|368.67|370.36|368.66|2
1729464590000|2024-10-20 22:49:50|370.35|368.65|370.22|368.52|370.39|368.69|370.22|368.52|9
1729464600000|2024-10-20 22:50:00|370.21|368.51|370.2|368.5|370.24|368.54|370.13|368.43|16
1729464610000|2024-10-20 22:50:10|370.19|368.49|370.07|368.37|370.2|368.5|370.07|368.37|8
1729464620000|2024-10-20 22:50:20|370.05|368.35|370.04|368.34|370.05|368.35|369.99|368.29|16
1729464630000|2024-10-20 22:50:30|370.05|368.35|370.16|368.46|370.16|368.46|370.02|368.32|15
1729464640000|2024-10-20 22:50:40|370.15|368.45|370.31|368.61|370.32|368.62|370.1|368.4|20
1729464650000|2024-10-20 22:50:50|370.28|368.58|370.3|368.6|370.31|368.61|370.27|368.57|14
1729464660000|2024-10-20 22:51:00|370.29|368.59|370.36|368.66|370.41|368.71|370.29|368.59|17
1729464670000|2024-10-20 22:51:10|370.41|368.71|370.5|368.8|370.53|368.83|370.39|368.69|25
1729464680000|2024-10-20 22:51:20|370.51|368.81|370.25|368.55|370.52|368.82|370.24|368.54|24
1729464690000|2024-10-20 22:51:30|370.23|368.53|370.27|368.57|370.35|368.65|370.16|368.46|21
1729464700000|2024-10-20 22:51:40|370.26|368.56|370.32|368.62|370.33|368.63|370.26|368.56|17
1729464710000|2024-10-20 22:51:50|370.35|368.65|370.39|368.69|370.47|368.77|370.34|368.64|17
1729464720000|2024-10-20 22:52:00|370.38|368.68|370.5|368.8|370.5|368.8|370.35|368.65|21
1729464730000|2024-10-20 22:52:10|370.52|368.82|370.48|368.78|370.56|368.86|370.39|368.69|28
1729464740000|2024-10-20 22:52:20|370.47|368.77|370.44|368.74|370.54|368.84|370.44|368.74|20
1729464750000|2024-10-20 22:52:30|370.46|368.76|370.45|368.75|370.55|368.85|370.42|368.72|26
1729464760000|2024-10-20 22:52:40|370.46|368.76|370.29|368.59|370.46|368.76|370.25|368.55|20
1729464770000|2024-10-20 22:52:50|370.33|368.63|370.32|368.62|370.43|368.73|370.32|368.62|16
1729464780000|2024-10-20 22:53:00|370.35|368.65|370.34|368.64|370.38|368.68|370.28|368.58|17
1729464790000|2024-10-20 22:53:10|370.33|368.63|370.12|368.42|370.34|368.64|370.11|368.41|23
1729464800000|2024-10-20 22:53:20|370.14|368.44|370.02|368.32|370.19|368.49|370.02|368.32|22
1729464810000|2024-10-20 22:53:30|370.03|368.33|370.01|368.31|370.09|368.39|369.94|368.24|24
1729464820000|2024-10-20 22:53:40|370|368.3|370.16|368.46|370.18|368.48|370|368.3|20
1729464830000|2024-10-20 22:53:50|370.15|368.45|369.97|368.27|370.16|368.46|369.97|368.27|15
1729464840000|2024-10-20 22:54:00|369.98|368.28|369.97|368.27|370.05|368.35|369.94|368.24|25
1729464850000|2024-10-20 22:54:10|369.96|368.26|369.89|368.19|369.96|368.26|369.89|368.19|14
1729464860000|2024-10-20 22:54:20|369.88|368.18|369.73|368.03|369.9|368.2|369.73|368.03|10
1729464870000|2024-10-20 22:54:30|369.76|368.06|369.82|368.12|369.84|368.14|369.75|368.05|18
1729464880000|2024-10-20 22:54:40|369.83|368.13|370.04|368.34|370.04|368.34|369.83|368.13|13
1729464890000|2024-10-20 22:54:50|370.03|368.33|369.92|368.22|370.04|368.34|369.92|368.22|19
1729464900000|2024-10-20 22:55:00|369.91|368.21|369.86|368.16|369.91|368.21|369.86|368.16|7
1729464910000|2024-10-20 22:55:10|369.84|368.14|369.75|368.05|369.86|368.16|369.73|368.03|17
1729464920000|2024-10-20 22:55:20|369.73|368.03|369.69|367.99|369.77|368.07|369.69|367.99|15
1729464930000|2024-10-20 22:55:30|369.68|367.98|369.7|368|369.78|368.08|369.67|367.97|19
1729464940000|2024-10-20 22:55:40|369.67|367.97|369.69|367.99|369.75|368.05|369.67|367.97|16
1729464950000|2024-10-20 22:55:50|369.7|368|369.74|368.04|369.74|368.04|369.61|367.91|12
1729464960000|2024-10-20 22:56:00|369.73|368.03|369.69|367.99|369.73|368.03|369.67|367.97|11
1729464970000|2024-10-20 22:56:10|369.68|367.98|369.66|367.96|369.68|367.98|369.65|367.95|8
1729464980000|2024-10-20 22:56:20|369.65|367.95|369.68|367.98|369.68|367.98|369.65|367.95|14
1729464990000|2024-10-20 22:56:30|369.67|367.97|369.7|368|369.71|368.01|369.66|367.96|13
1729465000000|2024-10-20 22:56:40|369.69|367.99|369.97|368.27|369.99|368.29|369.69|367.99|20
1729465010000|2024-10-20 22:56:50|369.98|368.28|370.07|368.37|370.08|368.38|369.96|368.26|13
1729465020000|2024-10-20 22:57:00|370.06|368.36|370.01|368.31|370.11|368.41|370.01|368.31|15
1729465030000|2024-10-20 22:57:10|370.03|368.33|370.03|368.33|370.06|368.36|370|368.3|22
1729465040000|2024-10-20 22:57:20|370.02|368.32|369.98|368.28|370.03|368.33|369.98|368.28|8
1729465050000|2024-10-20 22:57:30|369.97|368.27|369.79|368.09|369.98|368.28|369.77|368.07|20
1729465060000|2024-10-20 22:57:40|369.78|368.08|369.66|367.96|369.79|368.09|369.66|367.96|12
1729465070000|2024-10-20 22:57:50|369.62|367.92|369.63|367.93|369.63|367.93|369.58|367.88|14
1729465080000|2024-10-20 22:58:00|369.66|367.96|369.47|367.77|369.67|367.97|369.47|367.77|12
1729465090000|2024-10-20 22:58:10|369.35|367.65|369.47|367.77|369.5|367.8|369.28|367.58|19
1729465100000|2024-10-20 22:58:20|369.46|367.76|369.48|367.78|369.48|367.78|369.45|367.75|13
1729465110000|2024-10-20 22:58:30|369.46|367.76|369.49|367.79|369.5|367.8|369.45|367.75|15
1729465120000|2024-10-20 22:58:40|369.5|367.8|369.5|367.8|369.57|367.87|369.48|367.78|11
1729465130000|2024-10-20 22:58:50|369.48|367.78|369.55|367.85|369.58|367.88|369.48|367.78|17
1729465140000|2024-10-20 22:59:00|369.51|367.81|369.5|367.8|369.51|367.81|369.47|367.77|10
1729465150000|2024-10-20 22:59:10|369.52|367.82|369.48|367.78|369.52|367.82|369.47|367.77|10
1729465160000|2024-10-20 22:59:20|369.5|367.8|369.45|367.75|369.5|367.8|369.45|367.75|9
1729465170000|2024-10-20 22:59:30|369.46|367.76|369.41|367.71|369.47|367.77|369.41|367.71|12
1729465180000|2024-10-20 22:59:40|369.38|367.68|369.24|367.54|369.38|367.68|369.17|367.47|21
1729465190000|2024-10-20 22:59:50|369.25|367.55|369.31|367.61|369.31|367.61|369.25|367.55|5
1729465200000|2024-10-20 23:00:00|369.32|367.62|369.47|367.77|369.47|367.77|369.32|367.62|10
1729465210000|2024-10-20 23:00:10|369.49|367.79|369.52|367.82|369.52|367.82|369.49|367.79|7
1729465220000|2024-10-20 23:00:20|369.53|367.83|369.49|367.79|369.55|367.85|369.48|367.78|9
1729465230000|2024-10-20 23:00:30|369.47|367.77|369.47|367.77|369.49|367.79|369.34|367.64|14
1729465240000|2024-10-20 23:00:40|369.45|367.75|369.36|367.66|369.47|367.77|369.32|367.62|22
1729465250000|2024-10-20 23:00:50|369.38|367.68|369.35|367.65|369.41|367.71|369.35|367.65|13
1729465260000|2024-10-20 23:01:00|369.36|367.66|369.3|367.6|369.37|367.67|369.3|367.6|12
1729465270000|2024-10-20 23:01:10|369.29|367.59|369.36|367.66|369.36|367.66|369.28|367.58|13
1729465280000|2024-10-20 23:01:20|369.38|367.68|369.42|367.72|369.43|367.73|369.38|367.68|7
1729465290000|2024-10-20 23:01:30|369.4|367.7|369.43|367.73|369.48|367.78|369.4|367.7|14
1729465300000|2024-10-20 23:01:40|369.44|367.74|369.45|367.75|369.46|367.76|369.44|367.74|5
1729465310000|2024-10-20 23:01:50|369.46|367.76|369.45|367.75|369.48|367.78|369.44|367.74|14
1729465320000|2024-10-20 23:02:00|369.46|367.76|369.35|367.65|369.47|367.77|369.34|367.64|19
1729465330000|2024-10-20 23:02:10|369.32|367.62|369.53|367.83|369.53|367.83|369.27|367.57|18
1729465340000|2024-10-20 23:02:20|369.47|367.77|369.66|367.96|369.66|367.96|369.46|367.76|21
1729465350000|2024-10-20 23:02:30|369.62|367.92|369.66|367.96|369.66|367.96|369.62|367.92|7
1729465360000|2024-10-20 23:02:40|369.65|367.95|369.77|368.07|369.78|368.08|369.65|367.95|15
1729465370000|2024-10-20 23:02:50|369.74|368.04|369.81|368.11|369.81|368.11|369.73|368.03|10
1729465380000|2024-10-20 23:03:00|369.79|368.09|369.86|368.16|369.88|368.18|369.79|368.09|15
1729465390000|2024-10-20 23:03:10|369.87|368.17|370|368.3|370|368.3|369.86|368.16|9
1729465400000|2024-10-20 23:03:20|370.01|368.31|370.11|368.41|370.11|368.41|369.98|368.28|13
1729465410000|2024-10-20 23:03:30|370.1|368.4|370.04|368.34|370.11|368.41|370.04|368.34|15
1729465420000|2024-10-20 23:03:40|370.03|368.33|370.02|368.32|370.03|368.33|369.99|368.29|10
1729465430000|2024-10-20 23:03:50|370.04|368.34|369.83|368.13|370.04|368.34|369.83|368.13|14
1729465440000|2024-10-20 23:04:00|369.81|368.11|369.83|368.13|369.84|368.14|369.81|368.11|6
1729465450000|2024-10-20 23:04:10|369.84|368.14|369.82|368.12|369.85|368.15|369.8|368.1|20
1729465460000|2024-10-20 23:04:20|369.83|368.13|369.67|367.97|369.83|368.13|369.67|367.97|17
1729465470000|2024-10-20 23:04:30|369.65|367.95|369.69|367.99|369.69|367.99|369.62|367.92|14
1729465480000|2024-10-20 23:04:40|369.67|367.97|369.66|367.96|369.7|368|369.62|367.92|11
1729465490000|2024-10-20 23:04:50|369.68|367.98|369.67|367.97|369.69|367.99|369.65|367.95|7
1729465500000|2024-10-20 23:05:00|369.66|367.96|369.85|368.15|369.9|368.2|369.66|367.96|15
1729465510000|2024-10-20 23:05:10|369.84|368.14|369.79|368.09|369.84|368.14|369.79|368.09|6
1729465520000|2024-10-20 23:05:20|369.78|368.08|369.85|368.15|369.89|368.19|369.72|368.02|18
1729465530000|2024-10-20 23:05:30|369.83|368.13|369.85|368.15|369.88|368.18|369.83|368.13|12
1729465540000|2024-10-20 23:05:40|369.86|368.16|369.86|368.16|369.87|368.17|369.85|368.15|5
1729465550000|2024-10-20 23:05:50|369.87|368.17|369.82|368.12|369.87|368.17|369.82|368.12|15
1729465560000|2024-10-20 23:06:00|369.81|368.11|369.88|368.18|369.91|368.21|369.81|368.11|10
1729465570000|2024-10-20 23:06:10|369.91|368.21|369.65|367.95|369.91|368.21|369.64|367.94|22
1729465580000|2024-10-20 23:06:20|369.66|367.96|369.64|367.94|369.7|368|369.64|367.94|14
1729465590000|2024-10-20 23:06:30|369.62|367.92|369.49|367.79|369.62|367.92|369.43|367.73|16
1729465600000|2024-10-20 23:06:40|369.5|367.8|369.54|367.84|369.54|367.84|369.5|367.8|3
1729465610000|2024-10-20 23:06:50|369.55|367.85|369.6|367.9|369.72|368.02|369.55|367.85|13
1729465620000|2024-10-20 23:07:00|369.61|367.91|369.55|367.85|369.65|367.95|369.46|367.76|23
1729465630000|2024-10-20 23:07:10|369.54|367.84|369.56|367.86|369.57|367.87|369.5|367.8|13
1729465640000|2024-10-20 23:07:20|369.54|367.84|369.64|367.94|369.7|368|369.53|367.83|16
1729465650000|2024-10-20 23:07:30|369.63|367.93|369.55|367.85|369.63|367.93|369.55|367.85|9
1729465660000|2024-10-20 23:07:40|369.52|367.82|369.44|367.74|369.52|367.82|369.36|367.66|21
1729465670000|2024-10-20 23:07:50|369.43|367.73|369.37|367.67|369.43|367.73|369.37|367.67|7
1729465680000|2024-10-20 23:08:00|369.36|367.66|369.25|367.55|369.37|367.67|369.24|367.54|18
1729465690000|2024-10-20 23:08:10|369.24|367.54|369.24|367.54|369.26|367.56|369.23|367.53|11
1729465700000|2024-10-20 23:08:20|369.25|367.55|369.56|367.86|369.62|367.92|369.25|367.55|13
1729465710000|2024-10-20 23:08:30|369.55|367.85|369.51|367.81|369.56|367.86|369.5|367.8|20
1729465720000|2024-10-20 23:08:40|369.52|367.82|369.46|367.76|369.52|367.82|369.46|367.76|6
1729465730000|2024-10-20 23:08:50|369.45|367.75|369.12|367.42|369.45|367.75|369.12|367.42|27
1729465740000|2024-10-20 23:09:00|369.14|367.44|369.16|367.46|369.17|367.47|369.11|367.41|8
1729465750000|2024-10-20 23:09:10|369.17|367.47|369.42|367.72|369.42|367.72|369.17|367.47|9
1729465760000|2024-10-20 23:09:20|369.43|367.73|369.54|367.84|369.54|367.84|369.43|367.73|8
1729465770000|2024-10-20 23:09:30|369.53|367.83|369.52|367.82|369.56|367.86|369.5|367.8|21
1729465780000|2024-10-20 23:09:40|369.54|367.84|369.43|367.73|369.57|367.87|369.43|367.73|11
1729465790000|2024-10-20 23:09:50|369.41|367.71|369.44|367.74|369.44|367.74|369.41|367.71|4
1729465800000|2024-10-20 23:10:00|369.43|367.73|369.53|367.83|369.57|367.87|369.4|367.7|17
1729465810000|2024-10-20 23:10:10|369.54|367.84|369.53|367.83|369.58|367.88|369.52|367.82|12
1729465820000|2024-10-20 23:10:20|369.54|367.84|369.66|367.96|369.7|368|369.54|367.84|18
1729465830000|2024-10-20 23:10:30|369.68|367.98|369.73|368.03|369.78|368.08|369.68|367.98|17
1729465840000|2024-10-20 23:10:40|369.71|368.01|369.7|368|369.74|368.04|369.7|368|10
1729465850000|2024-10-20 23:10:50|369.72|368.02|369.65|367.95|369.73|368.03|369.61|367.91|15
1729465860000|2024-10-20 23:11:00|369.66|367.96|369.68|367.98|369.68|367.98|369.63|367.93|6
1729465870000|2024-10-20 23:11:10|369.8|368.1|369.77|368.07|369.89|368.19|369.76|368.06|17
1729465880000|2024-10-20 23:11:20|369.8|368.1|369.82|368.12|369.82|368.12|369.73|368.03|13
1729465890000|2024-10-20 23:11:30|369.83|368.13|369.84|368.14|369.85|368.15|369.77|368.07|23
1729465900000|2024-10-20 23:11:40|369.85|368.15|369.92|368.22|369.93|368.23|369.85|368.15|11
1729465910000|2024-10-20 23:11:50|369.9|368.2|369.91|368.21|369.91|368.21|369.89|368.19|12
1729465920000|2024-10-20 23:12:00|369.9|368.2|370.13|368.43|370.13|368.43|369.9|368.2|17
1729465930000|2024-10-20 23:12:10|370.1|368.4|370.17|368.47|370.18|368.48|370.09|368.39|12
1729465940000|2024-10-20 23:12:20|370.16|368.46|370.22|368.52|370.24|368.54|370.16|368.46|22
1729465950000|2024-10-20 23:12:30|370.24|368.54|370.27|368.57|370.27|368.57|370.24|368.54|5
1729465960000|2024-10-20 23:12:40|370.36|368.66|370.37|368.67|370.37|368.67|370.32|368.62|7
1729465970000|2024-10-20 23:12:50|370.42|368.72|370.45|368.75|370.45|368.75|370.42|368.72|10
1729465980000|2024-10-20 23:13:00|370.44|368.74|370.54|368.84|370.57|368.87|370.44|368.74|22
1729465990000|2024-10-20 23:13:10|370.55|368.85|370.53|368.83|370.57|368.87|370.52|368.82|11
1729466000000|2024-10-20 23:13:20|370.52|368.82|370.29|368.59|370.52|368.82|370.29|368.59|11
1729466010000|2024-10-20 23:13:30|370.26|368.56|370.25|368.55|370.3|368.6|370.25|368.55|15
1729466020000|2024-10-20 23:13:40|370.24|368.54|370.24|368.54|370.25|368.55|370.18|368.48|12
1729466030000|2024-10-20 23:13:50|370.23|368.53|370.17|368.47|370.24|368.54|370.17|368.47|18
1729466040000|2024-10-20 23:14:00|370.16|368.46|370.15|368.45|370.18|368.48|370.15|368.45|9
1729466050000|2024-10-20 23:14:10|370.13|368.43|370.01|368.31|370.13|368.43|370.01|368.31|10
1729466060000|2024-10-20 23:14:20|369.99|368.29|369.95|368.25|370.03|368.33|369.9|368.2|15
1729466070000|2024-10-20 23:14:30|369.96|368.26|369.98|368.28|369.98|368.28|369.95|368.25|8
1729466080000|2024-10-20 23:14:40|369.97|368.27|369.94|368.24|369.97|368.27|369.9|368.2|10
1729466090000|2024-10-20 23:14:50|369.93|368.23|369.98|368.28|369.98|368.28|369.93|368.23|10
1729466100000|2024-10-20 23:15:00|370.01|368.31|370.05|368.35|370.08|368.38|370.01|368.31|17
1729466110000|2024-10-20 23:15:10|370.04|368.34|369.98|368.28|370.04|368.34|369.96|368.26|9
1729466120000|2024-10-20 23:15:20|369.99|368.29|369.8|368.1|369.99|368.29|369.8|368.1|23
1729466130000|2024-10-20 23:15:30|369.77|368.07|369.79|368.09|369.79|368.09|369.72|368.02|15
1729466140000|2024-10-20 23:15:40|369.78|368.08|369.67|367.97|369.78|368.08|369.67|367.97|12
1729466150000|2024-10-20 23:15:50|369.68|367.98|369.75|368.05|369.78|368.08|369.68|367.98|16
1729466160000|2024-10-20 23:16:00|369.77|368.07|369.78|368.08|369.78|368.08|369.74|368.04|6
1729466170000|2024-10-20 23:16:10|369.76|368.06|369.76|368.06|369.84|368.14|369.76|368.06|17
1729466180000|2024-10-20 23:16:20|369.78|368.08|369.75|368.05|369.78|368.08|369.74|368.04|8
1729466190000|2024-10-20 23:16:30|369.76|368.06|369.76|368.06|369.76|368.06|369.75|368.05|3
1729466200000|2024-10-20 23:16:40|369.75|368.05|369.76|368.06|369.76|368.06|369.75|368.05|4
1729466210000|2024-10-20 23:16:50|369.75|368.05|369.74|368.04|369.75|368.05|369.73|368.03|7
1729466220000|2024-10-20 23:17:00|369.75|368.05|369.67|367.97|369.76|368.06|369.64|367.94|22
1729466230000|2024-10-20 23:17:10|369.7|368|369.59|367.89|369.7|368|369.56|367.86|14
1729466240000|2024-10-20 23:17:20|369.56|367.86|369.53|367.83|369.59|367.89|369.45|367.75|26
1729466250000|2024-10-20 23:17:30|369.54|367.84|369.57|367.87|369.63|367.93|369.53|367.83|18
1729466260000|2024-10-20 23:17:40|369.55|367.85|369.56|367.86|369.6|367.9|369.54|367.84|19
1729466270000|2024-10-20 23:17:50|369.55|367.85|369.56|367.86|369.56|367.86|369.54|367.84|8
1729466280000|2024-10-20 23:18:00|369.58|367.88|369.67|367.97|369.68|367.98|369.58|367.88|12
1729466290000|2024-10-20 23:18:10|369.66|367.96|369.67|367.97|369.67|367.97|369.64|367.94|7
1729466300000|2024-10-20 23:18:20|369.66|367.96|369.67|367.97|369.7|368|369.65|367.95|8
1729466310000|2024-10-20 23:18:30|369.69|367.99|369.74|368.04|369.74|368.04|369.64|367.94|17
1729466320000|2024-10-20 23:18:40|369.76|368.06|369.78|368.08|369.78|368.08|369.76|368.06|2
1729466330000|2024-10-20 23:18:50|369.79|368.09|369.97|368.27|369.97|368.27|369.79|368.09|19
1729466340000|2024-10-20 23:19:00|369.96|368.26|369.97|368.27|369.97|368.27|369.94|368.24|5
1729466350000|2024-10-20 23:19:10|369.99|368.29|370.27|368.57|370.27|368.57|369.99|368.29|12
1729466360000|2024-10-20 23:19:20|370.28|368.58|370.27|368.57|370.3|368.6|370.25|368.55|6
1729466370000|2024-10-20 23:19:30|370.26|368.56|370.23|368.53|370.26|368.56|370.22|368.52|9
1729466380000|2024-10-20 23:19:40|370.2|368.5|370.05|368.35|370.2|368.5|370.01|368.31|19
1729466390000|2024-10-20 23:19:50|370.03|368.33|369.98|368.28|370.03|368.33|369.98|368.28|5
1729466400000|2024-10-20 23:20:00|370.01|368.31|370.13|368.43|370.13|368.43|370|368.3|14
1729466410000|2024-10-20 23:20:10|370.17|368.47|370.14|368.44|370.17|368.47|370.13|368.43|7
1729466420000|2024-10-20 23:20:20|370.16|368.46|370.29|368.59|370.29|368.59|370.12|368.42|12
1729466430000|2024-10-20 23:20:30|370.3|368.6|370.2|368.5|370.3|368.6|370.17|368.47|18
1729466440000|2024-10-20 23:20:40|370.21|368.51|370.22|368.52|370.26|368.56|370.21|368.51|7
1729466450000|2024-10-20 23:20:50|370.2|368.5|370.18|368.48|370.21|368.51|370.16|368.46|11
1729466460000|2024-10-20 23:21:00|370.2|368.5|370.14|368.44|370.21|368.51|370.14|368.44|11
1729466470000|2024-10-20 23:21:10|370.13|368.43|369.92|368.22|370.15|368.45|369.91|368.21|21
1729466480000|2024-10-20 23:21:20|369.91|368.21|369.84|368.14|369.91|368.21|369.83|368.13|14
1729466490000|2024-10-20 23:21:30|369.83|368.13|369.93|368.23|369.93|368.23|369.78|368.08|12
1729466500000|2024-10-20 23:21:40|369.89|368.19|369.91|368.21|369.92|368.22|369.88|368.18|17
1729466510000|2024-10-20 23:21:50|369.93|368.23|370.07|368.37|370.07|368.37|369.92|368.22|7
1729466520000|2024-10-20 23:22:00|370.09|368.39|370.22|368.52|370.3|368.6|370.09|368.39|21
1729466530000|2024-10-20 23:22:10|370.21|368.51|370.27|368.57|370.27|368.57|370.19|368.49|12
1729466540000|2024-10-20 23:22:20|370.26|368.56|370.11|368.41|370.3|368.6|370.08|368.38|21
1729466550000|2024-10-20 23:22:30|370.1|368.4|370.12|368.42|370.12|368.42|370.1|368.4|15
1729466560000|2024-10-20 23:22:40|370.13|368.43|370.15|368.45|370.24|368.54|370.11|368.41|16
1729466570000|2024-10-20 23:22:50|370.14|368.44|370.19|368.49|370.19|368.49|370.13|368.43|8
1729466580000|2024-10-20 23:23:00|370.21|368.51|370.27|368.57|370.27|368.57|370.2|368.5|7
1729466590000|2024-10-20 23:23:10|370.28|368.58|370.15|368.45|370.28|368.58|370.14|368.44|15
1729466610000|2024-10-20 23:23:30|370.14|368.44|370.15|368.45|370.16|368.46|370.14|368.44|6
1729466620000|2024-10-20 23:23:40|370.16|368.46|370.12|368.42|370.16|368.46|370.12|368.42|9
1729466630000|2024-10-20 23:23:50|370.11|368.41|370.1|368.4|370.15|368.45|370.06|368.36|13
1729466640000|2024-10-20 23:24:00|370.11|368.41|370.36|368.66|370.36|368.66|370.11|368.41|19
1729466650000|2024-10-20 23:24:10|370.32|368.62|370.26|368.56|370.34|368.64|370.23|368.53|17
1729466660000|2024-10-20 23:24:20|370.25|368.55|370.24|368.54|370.26|368.56|370.08|368.38|16
1729466670000|2024-10-20 23:24:30|370.22|368.52|370.2|368.5|370.23|368.53|370.2|368.5|5
1729466680000|2024-10-20 23:24:40|370.19|368.49|370.31|368.61|370.31|368.61|370.19|368.49|14
1729466690000|2024-10-20 23:24:50|370.32|368.62|370.26|368.56|370.32|368.62|370.26|368.56|11
1729466700000|2024-10-20 23:25:00|370.27|368.57|370.73|369.03|371.05|369.35|370.27|368.57|24
1729466710000|2024-10-20 23:25:10|370.75|369.05|370.71|369.01|370.75|369.05|370.68|368.98|15
1729466720000|2024-10-20 23:25:20|370.72|369.02|370.79|369.09|370.79|369.09|370.68|368.98|14
1729466730000|2024-10-20 23:25:30|370.88|369.18|370.91|369.21|370.92|369.22|370.87|369.17|17
1729466740000|2024-10-20 23:25:40|370.9|369.2|370.9|369.2|370.91|369.21|370.89|369.19|5
1729466750000|2024-10-20 23:25:50|370.89|369.19|370.86|369.16|370.9|369.2|370.85|369.15|18
1729466760000|2024-10-20 23:26:00|370.85|369.15|370.91|369.21|370.91|369.21|370.85|369.15|10
1729466770000|2024-10-20 23:26:10|370.92|369.22|370.68|368.98|370.92|369.22|370.68|368.98|20
1729466780000|2024-10-20 23:26:20|370.69|368.99|370.72|369.02|370.73|369.03|370.68|368.98|11
1729466790000|2024-10-20 23:26:30|370.7|369|370.8|369.1|370.82|369.12|370.7|369|19
1729466800000|2024-10-20 23:26:40|370.79|369.09|370.79|369.09|370.81|369.11|370.77|369.07|22
1729466810000|2024-10-20 23:26:50|370.8|369.1|370.83|369.13|370.83|369.13|370.75|369.05|11
1729466820000|2024-10-20 23:27:00|370.82|369.12|370.89|369.19|370.91|369.21|370.82|369.12|15
1729466830000|2024-10-20 23:27:10|370.87|369.17|370.91|369.21|370.93|369.23|370.87|369.17|10
1729466840000|2024-10-20 23:27:20|370.9|369.2|370.94|369.24|370.95|369.25|370.85|369.15|14
1729466850000|2024-10-20 23:27:30|370.92|369.22|370.9|369.2|370.92|369.22|370.88|369.18|9
1729466860000|2024-10-20 23:27:40|370.89|369.19|370.64|368.94|370.89|369.19|370.6|368.9|13
1729466870000|2024-10-20 23:27:50|370.65|368.95|370.83|369.13|370.83|369.13|370.61|368.91|16
1729466880000|2024-10-20 23:28:00|370.82|369.12|370.78|369.08|370.82|369.12|370.78|369.08|6
1729466890000|2024-10-20 23:28:10|370.81|369.11|370.85|369.15|370.85|369.15|370.77|369.07|20
1729466900000|2024-10-20 23:28:20|370.84|369.14|370.83|369.13|370.85|369.15|370.83|369.13|14
1729466910000|2024-10-20 23:28:30|370.82|369.12|370.81|369.11|370.82|369.12|370.8|369.1|5
1729466920000|2024-10-20 23:28:40|370.8|369.1|370.64|368.94|370.8|369.1|370.64|368.94|11
1729466930000|2024-10-20 23:28:50|370.59|368.89|370.57|368.87|370.59|368.89|370.56|368.86|5
1729466940000|2024-10-20 23:29:00|370.59|368.89|370.56|368.86|370.62|368.92|370.56|368.86|9
1729466950000|2024-10-20 23:29:10|370.55|368.85|370.47|368.77|370.55|368.85|370.45|368.75|6
1729466960000|2024-10-20 23:29:20|370.45|368.75|370.52|368.82|370.54|368.84|370.45|368.75|9
1729466970000|2024-10-20 23:29:30|370.53|368.83|370.47|368.77|370.53|368.83|370.44|368.74|10
1729466980000|2024-10-20 23:29:40|370.49|368.79|370.38|368.68|370.49|368.79|370.36|368.66|16
1729466990000|2024-10-20 23:29:50|370.37|368.67|370.34|368.64|370.38|368.68|370.34|368.64|13
1729467000000|2024-10-20 23:30:00|370.35|368.65|370.54|368.84|370.54|368.84|370.35|368.65|10
1729467010000|2024-10-20 23:30:10|370.52|368.82|370.53|368.83|370.66|368.96|370.51|368.81|22
1729467020000|2024-10-20 23:30:20|370.54|368.84|370.35|368.65|370.6|368.9|370.35|368.65|12
1729467030000|2024-10-20 23:30:30|370.34|368.64|370.39|368.69|370.39|368.69|370.32|368.62|16
1729467040000|2024-10-20 23:30:40|370.4|368.7|370.42|368.72|370.42|368.72|370.4|368.7|5
1729467050000|2024-10-20 23:30:50|370.41|368.71|370.48|368.78|370.48|368.78|370.38|368.68|20
1729467060000|2024-10-20 23:31:00|370.49|368.79|370.45|368.75|370.49|368.79|370.45|368.75|8
1729467070000|2024-10-20 23:31:10|370.44|368.74|370.27|368.57|370.44|368.74|370.25|368.55|16
1729467080000|2024-10-20 23:31:20|370.28|368.58|370.39|368.69|370.41|368.71|370.27|368.57|15
1729467090000|2024-10-20 23:31:30|370.38|368.68|370.38|368.68|370.39|368.69|370.36|368.66|12
1729467100000|2024-10-20 23:31:40|370.37|368.67|370.28|368.58|370.37|368.67|370.25|368.55|17
1729467110000|2024-10-20 23:31:50|370.29|368.59|370.33|368.63|370.33|368.63|370.29|368.59|2
1729467120000|2024-10-20 23:32:00|370.32|368.62|370.17|368.47|370.32|368.62|370.16|368.46|21
1729467130000|2024-10-20 23:32:10|370.18|368.48|370.17|368.47|370.2|368.5|370.16|368.46|15
1729467140000|2024-10-20 23:32:20|370.18|368.48|370.16|368.46|370.21|368.51|370.15|368.45|12
1729467150000|2024-10-20 23:32:30|370.15|368.45|370.07|368.37|370.17|368.47|370.07|368.37|20
1729467160000|2024-10-20 23:32:40|370.06|368.36|370.03|368.33|370.09|368.39|370.02|368.32|10
1729467170000|2024-10-20 23:32:50|370.02|368.32|369.99|368.29|370.02|368.32|369.98|368.28|11
1729467180000|2024-10-20 23:33:00|369.95|368.25|369.97|368.27|369.99|368.29|369.94|368.24|10
1729467190000|2024-10-20 23:33:10|369.96|368.26|369.99|368.29|370|368.3|369.96|368.26|9
1729467200000|2024-10-20 23:33:20|369.98|368.28|370.06|368.36|370.06|368.36|369.98|368.28|9
1729467210000|2024-10-20 23:33:30|370.16|368.46|370.32|368.62|370.32|368.62|370.16|368.46|11
1729467220000|2024-10-20 23:33:40|370.41|368.71|370.41|368.71|370.42|368.72|370.34|368.64|12
1729467230000|2024-10-20 23:33:50|370.55|368.85|370.6|368.9|370.6|368.9|370.55|368.85|2
1729467240000|2024-10-20 23:34:00|370.67|368.97|370.77|369.07|370.81|369.11|370.67|368.97|12
1729467250000|2024-10-20 23:34:10|370.78|369.08|370.76|369.06|370.78|369.08|370.75|369.05|7
1729467260000|2024-10-20 23:34:20|370.79|369.09|370.9|369.2|370.91|369.21|370.78|369.08|15
1729467270000|2024-10-20 23:34:30|370.89|369.19|370.93|369.23|370.93|369.23|370.88|369.18|8
1729467280000|2024-10-20 23:34:40|370.94|369.24|371.14|369.44|371.14|369.44|370.94|369.24|11
1729467290000|2024-10-20 23:34:50|371.12|369.42|370.91|369.21|371.12|369.42|370.9|369.2|16
1729467300000|2024-10-20 23:35:00|370.92|369.22|370.97|369.27|370.97|369.27|370.92|369.22|6
1729467310000|2024-10-20 23:35:10|371.03|369.33|370.91|369.21|371.03|369.33|370.86|369.16|18
1729467320000|2024-10-20 23:35:20|370.92|369.22|370.87|369.17|370.94|369.24|370.87|369.17|10
1729467330000|2024-10-20 23:35:30|370.86|369.16|370.82|369.12|370.86|369.16|370.78|369.08|11
1729467340000|2024-10-20 23:35:40|370.81|369.11|370.79|369.09|370.81|369.11|370.77|369.07|13
1729467350000|2024-10-20 23:35:50|370.78|369.08|370.81|369.11|370.81|369.11|370.78|369.08|14
1729467360000|2024-10-20 23:36:00|370.82|369.12|370.82|369.12|370.85|369.15|370.81|369.11|12
1729467370000|2024-10-20 23:36:10|370.83|369.13|370.77|369.07|370.83|369.13|370.77|369.07|7
1729467380000|2024-10-20 23:36:20|370.76|369.06|370.53|368.83|370.76|369.06|370.52|368.82|14
1729467390000|2024-10-20 23:36:30|370.52|368.82|370.47|368.77|370.52|368.82|370.47|368.77|12
1729467400000|2024-10-20 23:36:40|370.46|368.76|370.41|368.71|370.46|368.76|370.35|368.65|14
1729467410000|2024-10-20 23:36:50|370.4|368.7|370.44|368.74|370.44|368.74|370.4|368.7|7
1729467420000|2024-10-20 23:37:00|370.46|368.76|370.57|368.87|370.62|368.92|370.46|368.76|11
1729467430000|2024-10-20 23:37:10|370.58|368.88|370.64|368.94|370.64|368.94|370.58|368.88|15
1729467440000|2024-10-20 23:37:20|370.69|368.99|370.68|368.98|370.69|368.99|370.68|368.98|2
1729467450000|2024-10-20 23:37:30|370.67|368.97|370.55|368.85|370.71|369.01|370.55|368.85|16
1729467460000|2024-10-20 23:37:40|370.56|368.86|370.58|368.88|370.59|368.89|370.56|368.86|3
1729467470000|2024-10-20 23:37:50|370.57|368.87|370.42|368.72|370.57|368.87|370.42|368.72|17
1729467480000|2024-10-20 23:38:00|370.43|368.73|370.45|368.75|370.48|368.78|370.43|368.73|14
1729467490000|2024-10-20 23:38:10|370.44|368.74|370.38|368.68|370.47|368.77|370.38|368.68|10
1729467500000|2024-10-20 23:38:20|370.32|368.62|370.18|368.48|370.32|368.62|370.17|368.47|13
1729467510000|2024-10-20 23:38:30|370.17|368.47|370.22|368.52|370.22|368.52|370.15|368.45|12
1729467520000|2024-10-20 23:38:40|370.18|368.48|370.11|368.41|370.24|368.54|370.1|368.4|19
1729467530000|2024-10-20 23:38:50|370.12|368.42|370.12|368.42|370.12|368.42|370.09|368.39|6
1729467540000|2024-10-20 23:39:00|370.13|368.43|370.36|368.66|370.36|368.66|370.13|368.43|13
1729467550000|2024-10-20 23:39:10|370.42|368.72|370.47|368.77|370.5|368.8|370.42|368.72|5
1729467560000|2024-10-20 23:39:20|370.48|368.78|370.4|368.7|370.48|368.78|370.36|368.66|11
1729467570000|2024-10-20 23:39:30|370.39|368.69|370.36|368.66|370.41|368.71|370.35|368.65|17
1729467580000|2024-10-20 23:39:40|370.38|368.68|370.44|368.74|370.44|368.74|370.37|368.67|6
1729467590000|2024-10-20 23:39:50|370.51|368.81|370.48|368.78|370.51|368.81|370.48|368.78|7
1729467600000|2024-10-20 23:40:00|370.49|368.79|370.55|368.85|370.59|368.89|370.49|368.79|12
1729467610000|2024-10-20 23:40:10|370.57|368.87|370.45|368.75|370.62|368.92|370.45|368.75|13
1729467620000|2024-10-20 23:40:20|370.44|368.74|370.36|368.66|370.44|368.74|370.35|368.65|9
1729467630000|2024-10-20 23:40:30|370.35|368.65|370.3|368.6|370.36|368.66|370.29|368.59|8
1729467640000|2024-10-20 23:40:40|370.29|368.59|370.18|368.48|370.3|368.6|370.17|368.47|13
1729467650000|2024-10-20 23:40:50|370.17|368.47|370.24|368.54|370.26|368.56|370.11|368.41|17
1729467660000|2024-10-20 23:41:00|370.22|368.52|370.29|368.59|370.29|368.59|370.22|368.52|14
1729467670000|2024-10-20 23:41:10|370.31|368.61|370.24|368.54|370.31|368.61|370.24|368.54|7
1729467680000|2024-10-20 23:41:20|370.23|368.53|370.22|368.52|370.28|368.58|370.19|368.49|18
1729467690000|2024-10-20 23:41:30|370.21|368.51|370.21|368.51|370.22|368.52|370.2|368.5|9
1729467700000|2024-10-20 23:41:40|370.2|368.5|370.3|368.6|370.3|368.6|370.2|368.5|8
1729467710000|2024-10-20 23:41:50|370.29|368.59|370.32|368.62|370.32|368.62|370.29|368.59|4
1729467720000|2024-10-20 23:42:00|370.31|368.61|370.36|368.66|370.38|368.68|370.27|368.57|10
1729467730000|2024-10-20 23:42:10|370.39|368.69|370.6|368.9|370.63|368.93|370.39|368.69|19
1729467740000|2024-10-20 23:42:20|370.58|368.88|370.62|368.92|370.62|368.92|370.58|368.88|8
1729467750000|2024-10-20 23:42:30|370.61|368.91|370.68|368.98|370.68|368.98|370.6|368.9|12
1729467760000|2024-10-20 23:42:40|370.67|368.97|370.65|368.95|370.68|368.98|370.65|368.95|14
1729467770000|2024-10-20 23:42:50|370.64|368.94|370.65|368.95|370.66|368.96|370.64|368.94|4
1729467780000|2024-10-20 23:43:00|370.64|368.94|370.67|368.97|370.68|368.98|370.59|368.89|14
1729467790000|2024-10-20 23:43:10|370.65|368.95|370.64|368.94|370.66|368.96|370.64|368.94|5
1729467800000|2024-10-20 23:43:20|370.66|368.96|370.7|369|370.7|369|370.65|368.95|11
1729467810000|2024-10-20 23:43:30|370.69|368.99|370.67|368.97|370.69|368.99|370.67|368.97|3
1729467820000|2024-10-20 23:43:40|370.68|368.98|370.67|368.97|370.7|369|370.64|368.94|10
1729467830000|2024-10-20 23:43:50|370.66|368.96|370.68|368.98|370.69|368.99|370.66|368.96|7
1729467840000|2024-10-20 23:44:00|370.66|368.96|370.57|368.87|370.68|368.98|370.57|368.87|7
1729467850000|2024-10-20 23:44:10|370.59|368.89|370.58|368.88|370.59|368.89|370.56|368.86|9
1729467860000|2024-10-20 23:44:20|370.56|368.86|370.51|368.81|370.56|368.86|370.51|368.81|10
1729467870000|2024-10-20 23:44:30|370.5|368.8|370.47|368.77|370.5|368.8|370.45|368.75|18
1729467880000|2024-10-20 23:44:40|370.46|368.76|370.45|368.75|370.46|368.76|370.43|368.73|6
1729467890000|2024-10-20 23:44:50|370.48|368.78|370.34|368.64|370.51|368.81|370.28|368.58|17
1729467900000|2024-10-20 23:45:00|370.33|368.63|370.31|368.61|370.35|368.65|370.3|368.6|15
1729467910000|2024-10-20 23:45:10|370.3|368.6|370.16|368.46|370.3|368.6|370.16|368.46|7
1729467920000|2024-10-20 23:45:20|370.18|368.48|370.05|368.35|370.19|368.49|370.05|368.35|17
1729467930000|2024-10-20 23:45:30|370.09|368.39|370.09|368.39|370.09|368.39|370.07|368.37|5
1729467940000|2024-10-20 23:45:40|370.14|368.44|370.14|368.44|370.16|368.46|370.09|368.39|13
1729467950000|2024-10-20 23:45:50|370.16|368.46|370.27|368.57|370.37|368.67|370.16|368.46|16
1729467960000|2024-10-20 23:46:00|370.26|368.56|370.2|368.5|370.26|368.56|370.18|368.48|14
1729467970000|2024-10-20 23:46:10|370.21|368.51|370.2|368.5|370.21|368.51|370.2|368.5|4
1729467980000|2024-10-20 23:46:20|370.19|368.49|370.09|368.39|370.19|368.49|370.09|368.39|5
1729467990000|2024-10-20 23:46:30|370.08|368.38|370.05|368.35|370.11|368.41|370.04|368.34|12
1729468000000|2024-10-20 23:46:40|370.06|368.36|370.05|368.35|370.06|368.36|370.05|368.35|2
1729468010000|2024-10-20 23:46:50|370.03|368.33|370.06|368.36|370.06|368.36|370.02|368.32|7
1729468020000|2024-10-20 23:47:00|370.07|368.37|370.09|368.39|370.09|368.39|370.07|368.37|2
1729468030000|2024-10-20 23:47:10|370.08|368.38|369.96|368.26|370.08|368.38|369.95|368.25|10
1729468040000|2024-10-20 23:47:20|369.95|368.25|370.02|368.32|370.03|368.33|369.95|368.25|7
1729468050000|2024-10-20 23:47:30|370|368.3|369.87|368.17|370|368.3|369.87|368.17|11
1729468060000|2024-10-20 23:47:40|369.88|368.18|369.86|368.16|369.94|368.24|369.86|368.16|9
1729468070000|2024-10-20 23:47:50|369.84|368.14|369.56|367.86|369.84|368.14|369.56|367.86|13
1729468080000|2024-10-20 23:48:00|369.55|367.85|369.86|368.16|369.86|368.16|369.55|367.85|16
1729468090000|2024-10-20 23:48:10|369.85|368.15|369.77|368.07|369.85|368.15|369.75|368.05|17
1729468100000|2024-10-20 23:48:20|369.78|368.08|369.87|368.17|369.91|368.21|369.78|368.08|6
1729468110000|2024-10-20 23:48:30|369.92|368.22|369.77|368.07|369.92|368.22|369.77|368.07|10
1729468120000|2024-10-20 23:48:40|369.73|368.03|369.59|367.89|369.73|368.03|369.59|367.89|9
1729468130000|2024-10-20 23:48:50|369.57|367.87|369.58|367.88|369.61|367.91|369.56|367.86|12
1729468140000|2024-10-20 23:49:00|369.57|367.87|369.61|367.91|369.65|367.95|369.57|367.87|9
1729468150000|2024-10-20 23:49:10|369.59|367.89|369.54|367.84|369.61|367.91|369.54|367.84|8
1729468160000|2024-10-20 23:49:20|369.53|367.83|369.59|367.89|369.63|367.93|369.52|367.82|9
1729468170000|2024-10-20 23:49:30|369.58|367.88|369.58|367.88|369.6|367.9|369.58|367.88|3
1729468180000|2024-10-20 23:49:40|369.57|367.87|369.61|367.91|369.61|367.91|369.57|367.87|4
1729468190000|2024-10-20 23:49:50|369.62|367.92|369.64|367.94|369.65|367.95|369.62|367.92|5
1729468200000|2024-10-20 23:50:00|369.65|367.95|369.77|368.07|369.78|368.08|369.64|367.94|12
1729468210000|2024-10-20 23:50:10|369.75|368.05|369.71|368.01|369.75|368.05|369.7|368|7
1729468220000|2024-10-20 23:50:20|369.7|368|369.52|367.82|369.7|368|369.52|367.82|14
1729468230000|2024-10-20 23:50:30|369.53|367.83|369.55|367.85|369.57|367.87|369.53|367.83|11
1729468240000|2024-10-20 23:50:40|369.54|367.84|369.52|367.82|369.54|367.84|369.52|367.82|3
1729468250000|2024-10-20 23:50:50|369.5|367.8|369.48|367.78|369.51|367.81|369.46|367.76|11
1729468260000|2024-10-20 23:51:00|369.49|367.79|369.74|368.04|369.74|368.04|369.49|367.79|12
1729468270000|2024-10-20 23:51:10|369.71|368.01|369.71|368.01|369.73|368.03|369.7|368|11
1729468280000|2024-10-20 23:51:20|369.67|367.97|369.74|368.04|369.74|368.04|369.67|367.97|12
1729468290000|2024-10-20 23:51:30|369.73|368.03|369.87|368.17|369.87|368.17|369.67|367.97|11
1729468300000|2024-10-20 23:51:40|369.83|368.13|369.86|368.16|369.86|368.16|369.83|368.13|9
1729468310000|2024-10-20 23:51:50|369.87|368.17|369.8|368.1|369.87|368.17|369.79|368.09|7
1729468320000|2024-10-20 23:52:00|369.79|368.09|369.81|368.11|369.81|368.11|369.79|368.09|5
1729468330000|2024-10-20 23:52:10|369.8|368.1|369.81|368.11|369.81|368.11|369.8|368.1|6
1729468340000|2024-10-20 23:52:20|369.8|368.1|369.84|368.14|369.86|368.16|369.8|368.1|5
1729468350000|2024-10-20 23:52:30|369.82|368.12|369.81|368.11|369.84|368.14|369.8|368.1|9
1729468360000|2024-10-20 23:52:40|369.8|368.1|369.81|368.11|369.81|368.11|369.79|368.09|11
1729468370000|2024-10-20 23:52:50|369.8|368.1|369.81|368.11|369.81|368.11|369.8|368.1|2
1729468380000|2024-10-20 23:53:00|369.8|368.1|369.85|368.15|369.86|368.16|369.8|368.1|7
1729468390000|2024-10-20 23:53:10|369.83|368.13|369.84|368.14|369.84|368.14|369.82|368.12|5
1729468410000|2024-10-20 23:53:30|369.86|368.16|369.9|368.2|369.92|368.22|369.86|368.16|6
1729468420000|2024-10-20 23:53:40|369.87|368.17|369.86|368.16|369.87|368.17|369.86|368.16|2
1729468430000|2024-10-20 23:53:50|369.83|368.13|369.7|368|369.83|368.13|369.7|368|3
1729468440000|2024-10-20 23:54:00|369.68|367.98|369.79|368.09|369.79|368.09|369.67|367.97|14
1729468450000|2024-10-20 23:54:10|369.8|368.1|369.83|368.13|369.83|368.13|369.79|368.09|5
1729468460000|2024-10-20 23:54:20|369.84|368.14|369.85|368.15|369.85|368.15|369.84|368.14|2
1729468470000|2024-10-20 23:54:30|369.86|368.16|369.91|368.21|369.91|368.21|369.85|368.15|7
1729468480000|2024-10-20 23:54:40|369.97|368.27|369.99|368.29|370|368.3|369.97|368.27|4
1729468490000|2024-10-20 23:54:50|370|368.3|369.97|368.27|370|368.3|369.97|368.27|3
1729468500000|2024-10-20 23:55:00|369.98|368.28|369.98|368.28|370.01|368.31|369.97|368.27|7
1729468510000|2024-10-20 23:55:10|370|368.3|369.99|368.29|370.01|368.31|369.98|368.28|10
1729468520000|2024-10-20 23:55:20|370|368.3|370.03|368.33|370.03|368.33|370|368.3|3
1729468530000|2024-10-20 23:55:30|370.05|368.35|370.08|368.38|370.11|368.41|370.05|368.35|10
1729468540000|2024-10-20 23:55:40|370.09|368.39|370.08|368.38|370.09|368.39|370.08|368.38|2
1729468550000|2024-10-20 23:55:50|370.06|368.36|370.06|368.36|370.06|368.36|370.06|368.36|1
1729468560000|2024-10-20 23:56:00|370.05|368.35|370.09|368.39|370.1|368.4|370.05|368.35|7
1729468570000|2024-10-20 23:56:10|370.1|368.4|370.12|368.42|370.12|368.42|370.1|368.4|3
1729468580000|2024-10-20 23:56:20|370.11|368.41|370.16|368.46|370.17|368.47|370.11|368.41|5
1729468590000|2024-10-20 23:56:30|370.15|368.45|370.14|368.44|370.15|368.45|370.14|368.44|2
1729468600000|2024-10-20 23:56:40|370.11|368.41|370.13|368.43|370.15|368.45|370.11|368.41|9
1729468610000|2024-10-20 23:56:50|370.15|368.45|370.13|368.43|370.15|368.45|370.13|368.43|6
1729468620000|2024-10-20 23:57:00|370.14|368.44|370.16|368.46|370.17|368.47|370.13|368.43|8
1729468630000|2024-10-20 23:57:10|370.17|368.47|370.15|368.45|370.17|368.47|370.14|368.44|9
1729468640000|2024-10-20 23:57:20|370.14|368.44|370.14|368.44|370.15|368.45|370.14|368.44|5
1729468650000|2024-10-20 23:57:30|370.08|368.38|370.15|368.45|370.15|368.45|370.07|368.37|8
1729468670000|2024-10-20 23:57:50|370.16|368.46|370.16|368.46|370.16|368.46|370.15|368.45|5
1729468680000|2024-10-20 23:58:00|370.15|368.45|370.15|368.45|370.16|368.46|370.15|368.45|11
1729468690000|2024-10-20 23:58:10|370.13|368.43|370.05|368.35|370.14|368.44|370.04|368.34|13
1729468700000|2024-10-20 23:58:20|370.04|368.34|370.05|368.35|370.06|368.36|370.04|368.34|4
1729468710000|2024-10-20 23:58:30|370.06|368.36|370.06|368.36|370.06|368.36|370.05|368.35|5
1729468720000|2024-10-20 23:58:40|370.05|368.35|370.13|368.43|370.13|368.43|370.05|368.35|5
1729468730000|2024-10-20 23:58:50|370.12|368.42|370.12|368.42|370.13|368.43|370.12|368.42|3
1729468740000|2024-10-20 23:59:00|370.1|368.4|370.16|368.46|370.23|368.53|370.1|368.4|12
1729468750000|2024-10-20 23:59:10|370.15|368.45|370.17|368.47|370.19|368.49|370.15|368.45|4
1729468760000|2024-10-20 23:59:20|370.18|368.48|370.18|368.48|370.18|368.48|370.18|368.48|1
1729468770000|2024-10-20 23:59:30|370.19|368.49|370.22|368.52|370.22|368.52|370.19|368.49|9
1729468780000|2024-10-20 23:59:40|370.21|368.51|370.21|368.51|370.21|368.51|370.21|368.51|1
1729468790000|2024-10-20 23:59:50|370.2|368.5|370.21|368.51|370.21|368.51|370.19|368.49|4
1729468800000|2024-10-21 00:00:00|370.2|368.5|370.17|368.47|370.2|368.5|370.17|368.47|2
1729468810000|2024-10-21 00:00:10|370.13|368.43|370.15|368.45|370.15|368.45|370.12|368.42|5
1729468820000|2024-10-21 00:00:20|370.14|368.44|370.13|368.43|370.15|368.45|370.13|368.43|4
1729468830000|2024-10-21 00:00:30|370.12|368.42|370.12|368.42|370.13|368.43|370.12|368.42|3
1729468840000|2024-10-21 00:00:40|370.13|368.43|369.98|368.28|370.15|368.45|369.98|368.28|15
1729468850000|2024-10-21 00:00:50|369.97|368.27|369.99|368.29|370|368.3|369.96|368.26|8
1729468860000|2024-10-21 00:01:00|370|368.3|369.89|368.19|370|368.3|369.88|368.18|14
1729468870000|2024-10-21 00:01:10|369.87|368.17|369.85|368.15|369.87|368.17|369.84|368.14|17
1729468880000|2024-10-21 00:01:20|369.84|368.14|369.83|368.13|369.86|368.16|369.83|368.13|11
1729468890000|2024-10-21 00:01:30|369.84|368.14|369.9|368.2|369.9|368.2|369.83|368.13|11
1729468900000|2024-10-21 00:01:40|369.91|368.21|369.94|368.24|369.94|368.24|369.91|368.21|2
1729468910000|2024-10-21 00:01:50|369.95|368.25|370.06|368.36|370.06|368.36|369.95|368.25|6
1729468920000|2024-10-21 00:02:00|370.04|368.34|370.05|368.35|370.07|368.37|370.04|368.34|9
1729468930000|2024-10-21 00:02:10|370.06|368.36|370.04|368.34|370.1|368.4|370.03|368.33|12
1729468940000|2024-10-21 00:02:20|370.03|368.33|369.98|368.28|370.05|368.35|369.98|368.28|22
1729468950000|2024-10-21 00:02:30|369.99|368.29|370.1|368.4|370.1|368.4|369.98|368.28|12
1729468960000|2024-10-21 00:02:40|370.09|368.39|370.15|368.45|370.16|368.46|370.09|368.39|7
1729468970000|2024-10-21 00:02:50|370.14|368.44|370.13|368.43|370.14|368.44|370.13|368.43|2
1729468980000|2024-10-21 00:03:00|370.12|368.42|369.96|368.26|370.12|368.42|369.89|368.19|15
1729468990000|2024-10-21 00:03:10|369.95|368.25|369.94|368.24|369.95|368.25|369.92|368.22|5
1729469000000|2024-10-21 00:03:20|369.96|368.26|369.96|368.26|369.97|368.27|369.92|368.22|9
1729469010000|2024-10-21 00:03:30|369.97|368.27|369.93|368.23|369.97|368.27|369.9|368.2|5
1729469020000|2024-10-21 00:03:40|369.91|368.21|369.85|368.15|369.92|368.22|369.85|368.15|5
1729469030000|2024-10-21 00:03:50|369.84|368.14|369.87|368.17|369.87|368.17|369.84|368.14|4
1729469040000|2024-10-21 00:04:00|369.88|368.18|369.91|368.21|369.91|368.21|369.88|368.18|2
1729469060000|2024-10-21 00:04:20|369.86|368.16|369.86|368.16|369.86|368.16|369.86|368.16|1
1729469070000|2024-10-21 00:04:30|369.81|368.11|369.81|368.11|369.81|368.11|369.8|368.1|3
1729469080000|2024-10-21 00:04:40|369.8|368.1|369.72|368.02|369.8|368.1|369.71|368.01|9
1729469090000|2024-10-21 00:04:50|369.71|368.01|369.65|367.95|369.72|368.02|369.65|367.95|8
1729469100000|2024-10-21 00:05:00|369.64|367.94|369.82|368.12|369.82|368.12|369.56|367.86|16
1729469110000|2024-10-21 00:05:10|369.83|368.13|369.76|368.06|369.87|368.17|369.74|368.04|11
1729469120000|2024-10-21 00:05:20|369.75|368.05|369.72|368.02|369.75|368.05|369.71|368.01|6
1729469130000|2024-10-21 00:05:30|369.71|368.01|369.74|368.04|369.74|368.04|369.71|368.01|11
1729469140000|2024-10-21 00:05:40|369.73|368.03|369.8|368.1|369.8|368.1|369.73|368.03|17
1729469150000|2024-10-21 00:05:50|369.79|368.09|369.73|368.03|369.79|368.09|369.73|368.03|5
1729469160000|2024-10-21 00:06:00|369.78|368.08|369.78|368.08|369.86|368.16|369.78|368.08|11
1729469170000|2024-10-21 00:06:10|369.77|368.07|369.64|367.94|369.77|368.07|369.64|367.94|6
1729469180000|2024-10-21 00:06:20|369.68|367.98|369.57|367.87|369.7|368|369.57|367.87|11
1729469190000|2024-10-21 00:06:30|369.55|367.85|369.43|367.73|369.55|367.85|369.43|367.73|14
1729469200000|2024-10-21 00:06:40|369.44|367.74|369.43|367.73|369.47|367.77|369.43|367.73|9
1729469210000|2024-10-21 00:06:50|369.44|367.74|369.43|367.73|369.5|367.8|369.43|367.73|10
1729469220000|2024-10-21 00:07:00|369.46|367.76|369.77|368.07|369.77|368.07|369.46|367.76|18
1729469230000|2024-10-21 00:07:10|369.79|368.09|369.88|368.18|369.93|368.23|369.79|368.09|11
1729469240000|2024-10-21 00:07:20|369.89|368.19|369.9|368.2|369.91|368.21|369.89|368.19|5
1729469250000|2024-10-21 00:07:30|369.89|368.19|370.03|368.33|370.03|368.33|369.88|368.18|16
1729469260000|2024-10-21 00:07:40|370.04|368.34|370.06|368.36|370.12|368.42|370.04|368.34|9
1729469270000|2024-10-21 00:07:50|370.03|368.33|369.93|368.23|370.03|368.33|369.92|368.22|10
1729469280000|2024-10-21 00:08:00|369.94|368.24|369.77|368.07|370.03|368.33|369.71|368.01|11
1729469290000|2024-10-21 00:08:10|369.72|368.02|369.72|368.02|369.78|368.08|369.71|368.01|12
1729469300000|2024-10-21 00:08:20|369.75|368.05|369.87|368.17|369.87|368.17|369.75|368.05|7
1729469310000|2024-10-21 00:08:30|369.88|368.18|369.84|368.14|369.89|368.19|369.71|368.01|15
1729469320000|2024-10-21 00:08:40|369.86|368.16|369.84|368.14|369.88|368.18|369.83|368.13|11
1729469330000|2024-10-21 00:08:50|369.86|368.16|369.84|368.14|369.88|368.18|369.84|368.14|11
1729469340000|2024-10-21 00:09:00|369.85|368.15|369.76|368.06|369.85|368.15|369.76|368.06|20
1729469350000|2024-10-21 00:09:10|369.78|368.08|369.72|368.02|369.8|368.1|369.72|368.02|13
1729469360000|2024-10-21 00:09:20|369.71|368.01|369.74|368.04|369.79|368.09|369.71|368.01|9
1729469370000|2024-10-21 00:09:30|369.72|368.02|369.85|368.15|369.85|368.15|369.71|368.01|17
1729469380000|2024-10-21 00:09:40|369.89|368.19|369.88|368.18|369.9|368.2|369.88|368.18|12
1729469390000|2024-10-21 00:09:50|369.89|368.19|369.89|368.19|369.89|368.19|369.89|368.19|1
1729469400000|2024-10-21 00:10:00|369.88|368.18|369.88|368.18|369.88|368.18|369.88|368.18|1
1729469420000|2024-10-21 00:10:20|369.89|368.19|369.89|368.19|369.9|368.2|369.89|368.19|5
1729469430000|2024-10-21 00:10:30|369.88|368.18|369.89|368.19|369.9|368.2|369.88|368.18|6
1729469440000|2024-10-21 00:10:40|369.9|368.2|369.98|368.28|369.99|368.29|369.9|368.2|6
1729469450000|2024-10-21 00:10:50|370|368.3|370|368.3|370.01|368.31|370|368.3|3
1729469460000|2024-10-21 00:11:00|370.01|368.31|370.04|368.34|370.04|368.34|370.01|368.31|5
1729469470000|2024-10-21 00:11:10|370.28|368.58|370.21|368.51|370.29|368.59|370.2|368.5|12
1729469480000|2024-10-21 00:11:20|370.22|368.52|370.39|368.69|370.39|368.69|370.17|368.47|19
1729469490000|2024-10-21 00:11:30|370.4|368.7|370.57|368.87|370.57|368.87|370.4|368.7|17
1729469500000|2024-10-21 00:11:40|370.6|368.9|370.59|368.89|370.62|368.92|370.54|368.84|18
1729469510000|2024-10-21 00:11:50|370.6|368.9|370.68|368.98|370.74|369.04|370.6|368.9|8
1729469520000|2024-10-21 00:12:00|370.67|368.97|370.64|368.94|370.67|368.97|370.64|368.94|4
1729469530000|2024-10-21 00:12:10|370.65|368.95|370.67|368.97|370.67|368.97|370.65|368.95|3
1729469560000|2024-10-21 00:12:40|370.56|368.86|370.57|368.87|370.6|368.9|370.56|368.86|14
1729469570000|2024-10-21 00:12:50|370.59|368.89|370.62|368.92|370.68|368.98|370.57|368.87|15
1729469580000|2024-10-21 00:13:00|370.63|368.93|370.63|368.93|370.64|368.94|370.61|368.91|10
1729469590000|2024-10-21 00:13:10|370.62|368.92|370.65|368.95|370.65|368.95|370.53|368.83|14
1729469600000|2024-10-21 00:13:20|370.64|368.94|370.71|369.01|370.74|369.04|370.62|368.92|20
1729469610000|2024-10-21 00:13:30|370.7|369|370.49|368.79|370.7|369|370.49|368.79|14
1729469620000|2024-10-21 00:13:40|370.5|368.8|370.53|368.83|370.54|368.84|370.5|368.8|3
1729469630000|2024-10-21 00:13:50|370.49|368.79|370.65|368.95|370.66|368.96|370.49|368.79|18
1729469640000|2024-10-21 00:14:00|370.66|368.96|370.76|369.06|370.79|369.09|370.65|368.95|13
1729469650000|2024-10-21 00:14:10|370.78|369.08|370.75|369.05|370.78|369.08|370.7|369|11
1729469660000|2024-10-21 00:14:20|370.7|369|370.89|369.19|370.89|369.19|370.7|369|19
1729469670000|2024-10-21 00:14:30|370.9|369.2|370.94|369.24|370.94|369.24|370.89|369.19|15
1729469680000|2024-10-21 00:14:40|370.95|369.25|370.99|369.29|370.99|369.29|370.95|369.25|5
1729469690000|2024-10-21 00:14:50|371|369.3|371.02|369.32|371.02|369.32|370.96|369.26|7
1729469700000|2024-10-21 00:15:00|371.05|369.35|371.17|369.47|371.17|369.47|371.05|369.35|13
1729469710000|2024-10-21 00:15:10|371.18|369.48|371.08|369.38|371.2|369.5|371.06|369.36|15
1729469720000|2024-10-21 00:15:20|371.1|369.4|371.29|369.59|371.3|369.6|371.1|369.4|21
1729469730000|2024-10-21 00:15:30|371.3|369.6|371.5|369.8|371.5|369.8|371.3|369.6|17
1729469740000|2024-10-21 00:15:40|371.49|369.79|371.48|369.78|371.5|369.8|371.47|369.77|10
1729469750000|2024-10-21 00:15:50|371.49|369.79|371.56|369.86|371.58|369.88|371.49|369.79|13
1729469760000|2024-10-21 00:16:00|371.55|369.85|371.54|369.84|371.55|369.85|371.48|369.78|24
1729469770000|2024-10-21 00:16:10|371.56|369.86|371.45|369.75|371.77|370.07|371.38|369.68|31
1729469780000|2024-10-21 00:16:20|371.46|369.76|371.75|370.05|371.8|370.1|371.46|369.76|22
1729469790000|2024-10-21 00:16:30|371.74|370.04|371.47|369.77|371.76|370.06|371.46|369.76|26
1729469800000|2024-10-21 00:16:40|371.49|369.79|371.77|370.07|371.79|370.09|371.48|369.78|25
1729469810000|2024-10-21 00:16:50|371.76|370.06|371.88|370.18|371.93|370.23|371.75|370.05|20
1729469820000|2024-10-21 00:17:00|371.85|370.15|372.05|370.35|372.05|370.35|371.83|370.13|24
1729469830000|2024-10-21 00:17:10|372.03|370.33|372.3|370.6|372.31|370.61|372.03|370.33|13
1729469840000|2024-10-21 00:17:20|372.29|370.59|372.16|370.46|372.3|370.6|372.06|370.36|19
1729469850000|2024-10-21 00:17:30|372.15|370.45|372|370.3|372.23|370.53|372|370.3|34
1729469860000|2024-10-21 00:17:40|371.96|370.26|371.96|370.26|372.06|370.36|371.88|370.18|27
1729469870000|2024-10-21 00:17:50|371.98|370.28|371.82|370.12|372.14|370.44|371.82|370.12|24
1729469880000|2024-10-21 00:18:00|371.78|370.08|371.56|369.86|371.78|370.08|371.55|369.85|26
1729469890000|2024-10-21 00:18:10|371.64|369.94|371.59|369.89|371.73|370.03|371.56|369.86|20
1729469900000|2024-10-21 00:18:20|371.65|369.95|371.52|369.82|371.65|369.95|371.51|369.81|21
1729469910000|2024-10-21 00:18:30|371.53|369.83|371.71|370.01|371.75|370.05|371.53|369.83|22
1729469920000|2024-10-21 00:18:40|371.72|370.02|371.66|369.96|371.74|370.04|371.63|369.93|16
1729469930000|2024-10-21 00:18:50|371.68|369.98|371.55|369.85|371.76|370.06|371.54|369.84|19
1729469940000|2024-10-21 00:19:00|371.5|369.8|371.43|369.73|371.58|369.88|371.34|369.64|21
1729469950000|2024-10-21 00:19:10|371.42|369.72|371.63|369.93|371.63|369.93|371.42|369.72|24
1729469960000|2024-10-21 00:19:20|371.62|369.92|371.69|369.99|371.69|369.99|371.58|369.88|22
1729469970000|2024-10-21 00:19:30|371.7|370|371.73|370.03|371.84|370.14|371.7|370|19
1729469980000|2024-10-21 00:19:40|371.74|370.04|371.61|369.91|371.89|370.19|371.61|369.91|20
1729469990000|2024-10-21 00:19:50|371.6|369.9|371.58|369.88|371.76|370.06|371.44|369.74|21
1729470000000|2024-10-21 00:20:00|371.65|369.95|371.6|369.9|371.72|370.02|371.44|369.74|26
1729470010000|2024-10-21 00:20:10|371.56|369.86|371.3|369.6|371.56|369.86|371.3|369.6|16
1729470020000|2024-10-21 00:20:20|371.35|369.65|371.47|369.77|371.51|369.81|371.24|369.54|18
1729470030000|2024-10-21 00:20:30|371.46|369.76|371.27|369.57|371.46|369.76|371.12|369.42|28
1729470040000|2024-10-21 00:20:40|371.31|369.61|371.25|369.55|371.31|369.61|371.13|369.43|15
1729470050000|2024-10-21 00:20:50|371.24|369.54|371.25|369.55|371.26|369.56|371.17|369.47|21
1729470060000|2024-10-21 00:21:00|371.24|369.54|371.37|369.67|371.37|369.67|371.07|369.37|22
1729470070000|2024-10-21 00:21:10|371.38|369.68|371.48|369.78|371.48|369.78|371.35|369.65|19
1729470080000|2024-10-21 00:21:20|371.49|369.79|371.49|369.79|371.51|369.81|371.41|369.71|23
1729470090000|2024-10-21 00:21:30|371.48|369.78|371.66|369.96|371.94|370.24|371.42|369.72|30
1729470100000|2024-10-21 00:21:40|371.65|369.95|371.55|369.85|371.66|369.96|371.55|369.85|24
1729470110000|2024-10-21 00:21:50|371.54|369.84|371.19|369.49|371.54|369.84|371.18|369.48|13
1729470120000|2024-10-21 00:22:00|371.25|369.55|371.27|369.57|371.27|369.57|371.24|369.54|10
1729470130000|2024-10-21 00:22:10|371.26|369.56|371.33|369.63|371.34|369.64|371.24|369.54|14
1729470140000|2024-10-21 00:22:20|371.35|369.65|371.31|369.61|371.36|369.66|371.3|369.6|12
1729470150000|2024-10-21 00:22:30|371.32|369.62|371.35|369.65|371.36|369.66|371.32|369.62|10
1729470160000|2024-10-21 00:22:40|371.36|369.66|371.45|369.75|371.46|369.76|371.36|369.66|10
1729470170000|2024-10-21 00:22:50|371.44|369.74|371.82|370.12|371.82|370.12|371.44|369.74|19
1729470180000|2024-10-21 00:23:00|371.8|370.1|372.12|370.42|372.12|370.42|371.78|370.08|22
1729470190000|2024-10-21 00:23:10|372.17|370.47|372.26|370.56|372.3|370.6|372.17|370.47|16
1729470200000|2024-10-21 00:23:20|372.27|370.57|372.28|370.58|372.28|370.58|372.21|370.51|16
1729470210000|2024-10-21 00:23:30|372.3|370.6|372.31|370.61|372.31|370.61|372.3|370.6|4
1729470220000|2024-10-21 00:23:40|372.3|370.6|372.31|370.61|372.31|370.61|372.29|370.59|5
1729470230000|2024-10-21 00:23:50|372.32|370.62|372.16|370.46|372.35|370.65|372.13|370.43|20
1729470240000|2024-10-21 00:24:00|372.14|370.44|372.14|370.44|372.31|370.61|372.12|370.42|28
1729470250000|2024-10-21 00:24:10|372.12|370.42|372.03|370.33|372.12|370.42|372.01|370.31|28
1729470260000|2024-10-21 00:24:20|372.02|370.32|371.95|370.25|372.1|370.4|371.93|370.23|21
1729470270000|2024-10-21 00:24:30|371.94|370.24|371.88|370.18|371.94|370.24|371.82|370.12|27
1729470280000|2024-10-21 00:24:40|371.89|370.19|372|370.3|372.19|370.49|371.89|370.19|25
1729470290000|2024-10-21 00:24:50|371.93|370.23|371.97|370.27|371.98|370.28|371.82|370.12|28
1729470300000|2024-10-21 00:25:00|371.98|370.28|372.02|370.32|372.19|370.49|371.89|370.19|26
1729470310000|2024-10-21 00:25:10|372.06|370.36|372.18|370.48|372.2|370.5|372.01|370.31|27
1729470320000|2024-10-21 00:25:20|372.2|370.5|372.31|370.61|372.31|370.61|372.08|370.38|25
1729470330000|2024-10-21 00:25:30|372.3|370.6|372.31|370.61|372.31|370.61|372.3|370.6|2
1729470340000|2024-10-21 00:25:40|372.3|370.6|372.57|370.87|372.57|370.87|372.3|370.6|9
1729470350000|2024-10-21 00:25:50|372.58|370.88|372.49|370.79|372.58|370.88|372.45|370.75|8
1729470360000|2024-10-21 00:26:00|372.48|370.78|372.56|370.86|372.57|370.87|372.4|370.7|17
1729470370000|2024-10-21 00:26:10|372.57|370.87|372.51|370.81|372.61|370.91|372.46|370.76|27
1729470380000|2024-10-21 00:26:20|372.53|370.83|372.55|370.85|372.59|370.89|372.53|370.83|22
1729470390000|2024-10-21 00:26:30|372.56|370.86|372.55|370.85|372.62|370.92|372.52|370.82|16
1729470400000|2024-10-21 00:26:40|372.53|370.83|372.54|370.84|372.57|370.87|372.53|370.83|14
1729470410000|2024-10-21 00:26:50|372.46|370.76|372.3|370.6|372.46|370.76|372.25|370.55|20
1729470420000|2024-10-21 00:27:00|372.31|370.61|372.36|370.66|372.36|370.66|372.16|370.46|18
1729470430000|2024-10-21 00:27:10|372.34|370.64|372.41|370.71|372.41|370.71|372.27|370.57|17
1729470440000|2024-10-21 00:27:20|372.44|370.74|372.44|370.74|372.44|370.74|372.34|370.64|25
1729470450000|2024-10-21 00:27:30|372.43|370.73|372.39|370.69|372.43|370.73|372.39|370.69|8
1729470460000|2024-10-21 00:27:40|372.41|370.71|372.49|370.79|372.49|370.79|372.39|370.69|22
1729470470000|2024-10-21 00:27:50|372.48|370.78|372.37|370.67|372.57|370.87|372.36|370.66|19
1729470480000|2024-10-21 00:28:00|372.38|370.68|372.5|370.8|372.56|370.86|372.38|370.68|24
1729470490000|2024-10-21 00:28:10|372.44|370.74|372.56|370.86|372.58|370.88|372.39|370.69|21
1729470500000|2024-10-21 00:28:20|372.55|370.85|372.63|370.93|372.63|370.93|372.52|370.82|18
1729470510000|2024-10-21 00:28:30|372.61|370.91|372.62|370.92|372.63|370.93|372.61|370.91|18
1729470520000|2024-10-21 00:28:40|372.63|370.93|372.61|370.91|372.63|370.93|372.61|370.91|8
1729470530000|2024-10-21 00:28:50|372.62|370.92|372.63|370.93|372.63|370.93|372.61|370.91|6
1729470540000|2024-10-21 00:29:00|372.61|370.91|372.52|370.82|372.62|370.92|372.49|370.79|11
1729470550000|2024-10-21 00:29:10|372.51|370.81|372.43|370.73|372.51|370.81|372.4|370.7|17
1729470560000|2024-10-21 00:29:20|372.45|370.75|372.45|370.75|372.45|370.75|372.45|370.75|1
1729470580000|2024-10-21 00:29:40|372.54|370.84|372.63|370.93|372.63|370.93|372.54|370.84|5
1729470610000|2024-10-21 00:30:10|372.74|371.04|372.82|371.12|372.85|371.15|372.74|371.04|5
1729470620000|2024-10-21 00:30:20|372.8|371.1|372.82|371.12|372.82|371.12|372.8|371.1|2
1729470630000|2024-10-21 00:30:30|372.83|371.13|372.93|371.23|372.93|371.23|372.83|371.13|3
1729470640000|2024-10-21 00:30:40|372.94|371.24|373.02|371.32|373.02|371.32|372.93|371.23|14
1729470650000|2024-10-21 00:30:50|373.01|371.31|373.31|371.61|373.31|371.61|372.95|371.25|23
1729470660000|2024-10-21 00:31:00|373.33|371.63|373.37|371.67|373.37|371.67|373.33|371.63|7
1729470670000|2024-10-21 00:31:10|373.36|371.66|373.37|371.67|373.37|371.67|373.34|371.64|4
1729470680000|2024-10-21 00:31:20|373.38|371.68|373.42|371.72|373.42|371.72|373.38|371.68|5
1729470690000|2024-10-21 00:31:30|373.39|371.69|373.12|371.42|373.39|371.69|373.01|371.31|17
1729470700000|2024-10-21 00:31:40|373.11|371.41|373.04|371.34|373.11|371.41|373.03|371.33|13
1729470710000|2024-10-21 00:31:50|372.99|371.29|372.84|371.14|372.99|371.29|372.81|371.11|20
1729470720000|2024-10-21 00:32:00|372.83|371.13|372.77|371.07|373|371.3|372.74|371.04|24
1729470730000|2024-10-21 00:32:10|372.76|371.06|372.56|370.86|372.76|371.06|372.56|370.86|8
1729470740000|2024-10-21 00:32:20|372.6|370.9|372.73|371.03|372.75|371.05|372.54|370.84|15
1729470750000|2024-10-21 00:32:30|372.72|371.02|372.73|371.03|372.78|371.08|372.68|370.98|25
1729470760000|2024-10-21 00:32:40|372.74|371.04|372.91|371.21|372.97|371.27|372.72|371.02|27
1729470770000|2024-10-21 00:32:50|372.9|371.2|372.91|371.21|372.93|371.23|372.75|371.05|28
1729470780000|2024-10-21 00:33:00|372.9|371.2|372.52|370.82|372.9|371.2|372.51|370.81|26
1729470790000|2024-10-21 00:33:10|372.53|370.83|372.54|370.84|372.66|370.96|372.46|370.76|24
1729470800000|2024-10-21 00:33:20|372.55|370.85|372.44|370.74|372.61|370.91|372.44|370.74|25
1729470810000|2024-10-21 00:33:30|372.39|370.69|372.54|370.84|372.55|370.85|372.33|370.63|25
1729470820000|2024-10-21 00:33:40|372.55|370.85|372.61|370.91|372.64|370.94|372.51|370.81|27
1729470830000|2024-10-21 00:33:50|372.6|370.9|372.55|370.85|372.66|370.96|372.54|370.84|19
1729470840000|2024-10-21 00:34:00|372.54|370.84|372.36|370.66|372.55|370.85|372.36|370.66|29
1729470850000|2024-10-21 00:34:10|372.41|370.71|372.41|370.71|372.49|370.79|372.4|370.7|21
1729470860000|2024-10-21 00:34:20|372.4|370.7|372.43|370.73|372.43|370.73|372.31|370.61|21
1729470870000|2024-10-21 00:34:30|372.44|370.74|372.91|371.21|372.94|371.24|372.44|370.74|20
1729470880000|2024-10-21 00:34:40|372.88|371.18|372.99|371.29|372.99|371.29|372.86|371.16|17
1729470890000|2024-10-21 00:34:50|373.1|371.4|373.27|371.57|373.35|371.65|373.1|371.4|13
1729470900000|2024-10-21 00:35:00|373.26|371.56|373.32|371.62|373.34|371.64|373.24|371.54|12
1729470910000|2024-10-21 00:35:10|373.29|371.59|373.2|371.5|373.34|371.64|373.11|371.41|23
1729470920000|2024-10-21 00:35:20|373.21|371.51|373.28|371.58|373.28|371.58|373.1|371.4|23
1729470930000|2024-10-21 00:35:30|373.34|371.64|373.37|371.67|373.37|371.67|373.34|371.64|15
1729470950000|2024-10-21 00:35:50|373.35|371.65|373.28|371.58|373.36|371.66|373.24|371.54|14
1729470960000|2024-10-21 00:36:00|373.26|371.56|372.99|371.29|373.26|371.56|372.95|371.25|18
1729470970000|2024-10-21 00:36:10|373.02|371.32|373.34|371.64|373.35|371.65|373.02|371.32|27
1729470980000|2024-10-21 00:36:20|373.31|371.61|373.3|371.6|373.34|371.64|373.24|371.54|8
1729470990000|2024-10-21 00:36:30|373.29|371.59|373.33|371.63|373.36|371.66|373.24|371.54|16
1729471000000|2024-10-21 00:36:40|373.32|371.62|373.19|371.49|373.32|371.62|373.19|371.49|8
1729471010000|2024-10-21 00:36:50|373.2|371.5|373.05|371.35|373.22|371.52|373.05|371.35|14
1729471020000|2024-10-21 00:37:00|373.06|371.36|373.31|371.61|373.32|371.62|373.06|371.36|29
1729471030000|2024-10-21 00:37:10|373.3|371.6|372.99|371.29|373.31|371.61|372.98|371.28|25
1729471040000|2024-10-21 00:37:20|373.08|371.38|373.03|371.33|373.12|371.42|373|371.3|19
1729471050000|2024-10-21 00:37:30|373.06|371.36|373.1|371.4|373.17|371.47|373.02|371.32|25
1729471060000|2024-10-21 00:37:40|373.11|371.41|372.94|371.24|373.11|371.41|372.94|371.24|21
1729471070000|2024-10-21 00:37:50|372.95|371.25|372.83|371.13|372.95|371.25|372.8|371.1|18
1729471080000|2024-10-21 00:38:00|372.82|371.12|372.72|371.02|372.82|371.12|372.67|370.97|18
1729471090000|2024-10-21 00:38:10|372.77|371.07|372.64|370.94|372.81|371.11|372.64|370.94|22
1729471100000|2024-10-21 00:38:20|372.67|370.97|372.68|370.98|372.69|370.99|372.63|370.93|13
1729471110000|2024-10-21 00:38:30|372.65|370.95|372.64|370.94|372.65|370.95|372.58|370.88|16
1729471120000|2024-10-21 00:38:40|372.63|370.93|372.67|370.97|372.67|370.97|372.52|370.82|19
1729471130000|2024-10-21 00:38:50|372.64|370.94|372.67|370.97|372.68|370.98|372.64|370.94|11
1729471140000|2024-10-21 00:39:00|372.63|370.93|372.77|371.07|372.78|371.08|372.63|370.93|12
1729471150000|2024-10-21 00:39:10|372.73|371.03|372.85|371.15|372.88|371.18|372.73|371.03|23
1729471160000|2024-10-21 00:39:20|372.84|371.14|373.15|371.45|373.2|371.5|372.8|371.1|18
1729471170000|2024-10-21 00:39:30|373.14|371.44|373.17|371.47|373.17|371.47|373.11|371.41|16
1729471180000|2024-10-21 00:39:40|373.19|371.49|373.11|371.41|373.19|371.49|373.11|371.41|16
1729471190000|2024-10-21 00:39:50|373.12|371.42|373.12|371.42|373.12|371.42|373.1|371.4|6
1729471200000|2024-10-21 00:40:00|373.1|371.4|373.16|371.46|373.16|371.46|373.1|371.4|14
1729471210000|2024-10-21 00:40:10|373.17|371.47|373.21|371.51|373.28|371.58|373.13|371.43|22
1729471220000|2024-10-21 00:40:20|373.2|371.5|373.31|371.61|373.34|371.64|373.2|371.5|20
1729471230000|2024-10-21 00:40:30|373.32|371.62|373.24|371.54|373.34|371.64|373.22|371.52|20
1729471240000|2024-10-21 00:40:40|373.23|371.53|373.37|371.67|373.37|371.67|373.23|371.53|9
1729471250000|2024-10-21 00:40:50|373.36|371.66|373.26|371.56|373.37|371.67|373.26|371.56|9
1729471260000|2024-10-21 00:41:00|373.25|371.55|372.9|371.2|373.25|371.55|372.9|371.2|16
1729471270000|2024-10-21 00:41:10|372.91|371.21|372.68|370.98|372.95|371.25|372.68|370.98|14
1729471280000|2024-10-21 00:41:20|372.67|370.97|372.68|370.98|372.68|370.98|372.57|370.87|20
1729471290000|2024-10-21 00:41:30|372.69|370.99|372.86|371.16|372.92|371.22|372.69|370.99|16
1729471300000|2024-10-21 00:41:40|372.82|371.12|372.68|370.98|372.82|371.12|372.68|370.98|16
1729471310000|2024-10-21 00:41:50|372.63|370.93|372.65|370.95|372.75|371.05|372.63|370.93|17
1729471320000|2024-10-21 00:42:00|372.61|370.91|372.42|370.72|372.61|370.91|372.42|370.72|16
1729471330000|2024-10-21 00:42:10|372.4|370.7|372.27|370.57|372.43|370.73|372.25|370.55|22
1729471340000|2024-10-21 00:42:20|372.29|370.59|372.28|370.58|372.32|370.62|372.23|370.53|21
1729471350000|2024-10-21 00:42:30|372.29|370.59|372.19|370.49|372.33|370.63|372.19|370.49|16
1729471360000|2024-10-21 00:42:40|372.22|370.52|372.19|370.49|372.22|370.52|372.16|370.46|13
1729471370000|2024-10-21 00:42:50|372.17|370.47|372.12|370.42|372.22|370.52|372.12|370.42|16
1729471380000|2024-10-21 00:43:00|372.11|370.41|371.94|370.24|372.11|370.41|371.88|370.18|25
1729471390000|2024-10-21 00:43:10|371.97|370.27|372.04|370.34|372.18|370.48|371.97|370.27|26
1729471400000|2024-10-21 00:43:20|372.03|370.33|371.92|370.22|372.03|370.33|371.92|370.22|15
1729471410000|2024-10-21 00:43:30|371.91|370.21|371.82|370.12|371.93|370.23|371.79|370.09|19
1729471420000|2024-10-21 00:43:40|371.83|370.13|372.04|370.34|372.09|370.39|371.83|370.13|26
1729471430000|2024-10-21 00:43:50|372.05|370.35|371.92|370.22|372.09|370.39|371.92|370.22|14
1729471440000|2024-10-21 00:44:00|371.97|370.27|371.93|370.23|372|370.3|371.92|370.22|13
1729471450000|2024-10-21 00:44:10|371.92|370.22|372.19|370.49|372.21|370.51|371.92|370.22|13
1729471460000|2024-10-21 00:44:20|372.18|370.48|372.12|370.42|372.18|370.48|372.07|370.37|13
1729471470000|2024-10-21 00:44:30|372.14|370.44|372.03|370.33|372.14|370.44|371.98|370.28|11
1729471480000|2024-10-21 00:44:40|372.01|370.31|372.03|370.33|372.04|370.34|371.97|370.27|15
1729471490000|2024-10-21 00:44:50|372.02|370.32|372.11|370.41|372.13|370.43|372.02|370.32|14
1729471500000|2024-10-21 00:45:00|372.13|370.43|372.14|370.44|372.23|370.53|372.09|370.39|22
1729471510000|2024-10-21 00:45:10|372.15|370.45|372.14|370.44|372.16|370.46|372.08|370.38|18
1729471520000|2024-10-21 00:45:20|372.15|370.45|372.29|370.59|372.42|370.72|372.15|370.45|16
1729471530000|2024-10-21 00:45:30|372.28|370.58|372.12|370.42|372.28|370.58|372.12|370.42|19
1729471540000|2024-10-21 00:45:40|372.1|370.4|372|370.3|372.15|370.45|371.99|370.29|17
1729471550000|2024-10-21 00:45:50|371.99|370.29|371.94|370.24|372.03|370.33|371.94|370.24|18
1729471560000|2024-10-21 00:46:00|371.95|370.25|371.93|370.23|371.96|370.26|371.86|370.16|20
1729471570000|2024-10-21 00:46:10|371.92|370.22|371.94|370.24|372.01|370.31|371.9|370.2|18
1729471580000|2024-10-21 00:46:20|371.96|370.26|371.92|370.22|371.96|370.26|371.91|370.21|14
1729471590000|2024-10-21 00:46:30|371.93|370.23|371.96|370.26|371.96|370.26|371.86|370.16|17
1729471600000|2024-10-21 00:46:40|371.93|370.23|371.99|370.29|371.99|370.29|371.93|370.23|11
1729471610000|2024-10-21 00:46:50|372.05|370.35|372.02|370.32|372.05|370.35|372|370.3|16
1729471620000|2024-10-21 00:47:00|372.03|370.33|372.15|370.45|372.26|370.56|372.03|370.33|13
1729471630000|2024-10-21 00:47:10|372.14|370.44|371.86|370.16|372.14|370.44|371.86|370.16|14
1729471640000|2024-10-21 00:47:20|371.84|370.14|371.86|370.16|371.98|370.28|371.84|370.14|19
1729471650000|2024-10-21 00:47:30|371.85|370.15|371.93|370.23|371.96|370.26|371.85|370.15|14
1729471660000|2024-10-21 00:47:40|371.92|370.22|371.91|370.21|371.94|370.24|371.9|370.2|17
1729471670000|2024-10-21 00:47:50|371.9|370.2|371.84|370.14|371.93|370.23|371.84|370.14|14
1729471680000|2024-10-21 00:48:00|371.86|370.16|371.85|370.15|371.89|370.19|371.82|370.12|24
1729471690000|2024-10-21 00:48:10|371.92|370.22|371.9|370.2|371.93|370.23|371.84|370.14|15
1729471700000|2024-10-21 00:48:20|371.91|370.21|371.9|370.2|371.91|370.21|371.88|370.18|5
1729471710000|2024-10-21 00:48:30|371.91|370.21|371.81|370.11|371.91|370.21|371.78|370.08|16
1729471720000|2024-10-21 00:48:40|371.8|370.1|371.49|369.79|371.8|370.1|371.48|369.78|20
1729471730000|2024-10-21 00:48:50|371.48|369.78|371.52|369.82|371.57|369.87|371.48|369.78|16
1729471740000|2024-10-21 00:49:00|371.54|369.84|371.62|369.92|371.67|369.97|371.53|369.83|14
1729471750000|2024-10-21 00:49:10|371.54|369.84|371.52|369.82|371.63|369.93|371.52|369.82|17
1729471760000|2024-10-21 00:49:20|371.55|369.85|371.51|369.81|371.55|369.85|371.39|369.69|19
1729471770000|2024-10-21 00:49:30|371.52|369.82|371.75|370.05|371.75|370.05|371.52|369.82|9
1729471780000|2024-10-21 00:49:40|371.76|370.06|371.68|369.98|371.84|370.14|371.68|369.98|19
1729471790000|2024-10-21 00:49:50|371.67|369.97|371.54|369.84|371.67|369.97|371.54|369.84|10
1729471800000|2024-10-21 00:50:00|371.53|369.83|371.43|369.73|371.54|369.84|371.43|369.73|23
1729471810000|2024-10-21 00:50:10|371.48|369.78|371.38|369.68|371.48|369.78|371.37|369.67|16
1729471820000|2024-10-21 00:50:20|371.37|369.67|371.34|369.64|371.37|369.67|371.3|369.6|20
1729471830000|2024-10-21 00:50:30|371.33|369.63|371.33|369.63|371.37|369.67|371.33|369.63|9
1729471840000|2024-10-21 00:50:40|371.34|369.64|371.35|369.65|371.37|369.67|371.27|369.57|24
1729471850000|2024-10-21 00:50:50|371.36|369.66|371.35|369.65|371.36|369.66|371.35|369.65|4
1729471860000|2024-10-21 00:51:00|371.33|369.63|371.12|369.42|371.34|369.64|371.12|369.42|23
1729471870000|2024-10-21 00:51:10|371.1|369.4|371.08|369.38|371.12|369.42|371.02|369.32|23
1729471880000|2024-10-21 00:51:20|371.07|369.37|370.87|369.17|371.07|369.37|370.84|369.14|23
1729471890000|2024-10-21 00:51:30|370.88|369.18|370.82|369.12|370.88|369.18|370.8|369.1|15
1729471900000|2024-10-21 00:51:40|370.81|369.11|370.75|369.05|370.83|369.13|370.74|369.04|18
1729471910000|2024-10-21 00:51:50|370.76|369.06|370.75|369.05|370.76|369.06|370.7|369|17
1729471920000|2024-10-21 00:52:00|370.76|369.06|370.9|369.2|370.9|369.2|370.72|369.02|9
1729471930000|2024-10-21 00:52:10|370.89|369.19|371.05|369.35|371.05|369.35|370.89|369.19|18
1729471940000|2024-10-21 00:52:20|371.03|369.33|370.9|369.2|371.03|369.33|370.88|369.18|20
1729471950000|2024-10-21 00:52:30|370.91|369.21|370.88|369.18|370.94|369.24|370.88|369.18|12
1729471960000|2024-10-21 00:52:40|370.89|369.19|370.74|369.04|370.89|369.19|370.73|369.03|23
1729471970000|2024-10-21 00:52:50|370.73|369.03|370.62|368.92|370.76|369.06|370.61|368.91|21
1729471980000|2024-10-21 00:53:00|370.67|368.97|370.65|368.95|370.74|369.04|370.63|368.93|23
1729471990000|2024-10-21 00:53:10|370.66|368.96|370.69|368.99|370.69|368.99|370.64|368.94|15
1729472000000|2024-10-21 00:53:20|370.68|368.98|370.55|368.85|370.68|368.98|370.55|368.85|12
1729472010000|2024-10-21 00:53:30|370.54|368.84|370.46|368.76|370.54|368.84|370.46|368.76|12
1729472020000|2024-10-21 00:53:40|370.47|368.77|370.35|368.65|370.48|368.78|370.3|368.6|23
1729472030000|2024-10-21 00:53:50|370.3|368.6|370.3|368.6|370.32|368.62|370.25|368.55|14
1729472040000|2024-10-21 00:54:00|370.31|368.61|370.46|368.76|370.48|368.78|370.3|368.6|9
1729472050000|2024-10-21 00:54:10|370.48|368.78|370.45|368.75|370.48|368.78|370.43|368.73|9
1729472060000|2024-10-21 00:54:20|370.44|368.74|370.58|368.88|370.58|368.88|370.43|368.73|10
1729472070000|2024-10-21 00:54:30|370.61|368.91|370.88|369.18|370.88|369.18|370.61|368.91|21
1729472080000|2024-10-21 00:54:40|370.84|369.14|370.76|369.06|370.87|369.17|370.75|369.05|16
1729472090000|2024-10-21 00:54:50|370.73|369.03|370.92|369.22|370.92|369.22|370.61|368.91|20
1729472100000|2024-10-21 00:55:00|370.88|369.18|370.77|369.07|370.92|369.22|370.76|369.06|18
1729472110000|2024-10-21 00:55:10|370.8|369.1|371.08|369.38|371.23|369.53|370.8|369.1|21
1729472120000|2024-10-21 00:55:20|371.11|369.41|371.18|369.48|371.21|369.51|371.07|369.37|16
1729472130000|2024-10-21 00:55:30|371.24|369.54|371.27|369.57|371.38|369.68|371.24|369.54|16
1729472140000|2024-10-21 00:55:40|371.21|369.51|371.14|369.44|371.24|369.54|371.06|369.36|19
1729472150000|2024-10-21 00:55:50|371.3|369.6|371.09|369.39|371.3|369.6|371.05|369.35|16
1729472160000|2024-10-21 00:56:00|371.08|369.38|371.05|369.35|371.19|369.49|371.04|369.34|15
1729472170000|2024-10-21 00:56:10|371.06|369.36|370.94|369.24|371.06|369.36|370.94|369.24|13
1729472180000|2024-10-21 00:56:20|370.93|369.23|371.08|369.38|371.08|369.38|370.85|369.15|14
1729472190000|2024-10-21 00:56:30|371.06|369.36|371.16|369.46|371.17|369.47|371.05|369.35|17
1729472200000|2024-10-21 00:56:40|371.15|369.45|371.09|369.39|371.17|369.47|371.09|369.39|12
1729472210000|2024-10-21 00:56:50|371.08|369.38|370.94|369.24|371.08|369.38|370.9|369.2|22
1729472220000|2024-10-21 00:57:00|370.97|369.27|370.9|369.2|370.97|369.27|370.88|369.18|18
1729472230000|2024-10-21 00:57:10|370.89|369.19|371.02|369.32|371.05|369.35|370.89|369.19|16
1729472240000|2024-10-21 00:57:20|371.03|369.33|370.99|369.29|371.03|369.33|370.88|369.18|22
1729472250000|2024-10-21 00:57:30|371|369.3|371.01|369.31|371.06|369.36|370.99|369.29|12
1729472260000|2024-10-21 00:57:40|370.99|369.29|370.91|369.21|371|369.3|370.87|369.17|16
1729472270000|2024-10-21 00:57:50|370.92|369.22|371.01|369.31|371.01|369.31|370.9|369.2|20
1729472280000|2024-10-21 00:58:00|371|369.3|371.02|369.32|371.03|369.33|370.95|369.25|17
1729472290000|2024-10-21 00:58:10|371.03|369.33|371.28|369.58|371.28|369.58|371.03|369.33|24
1729472300000|2024-10-21 00:58:20|371.3|369.6|371.36|369.66|371.41|369.71|371.27|369.57|13
1729472310000|2024-10-21 00:58:30|371.38|369.68|371.46|369.76|371.46|369.76|371.3|369.6|16
1729472320000|2024-10-21 00:58:40|371.48|369.78|371.49|369.79|371.51|369.81|371.44|369.74|10
1729472330000|2024-10-21 00:58:50|371.47|369.77|371.53|369.83|371.54|369.84|371.45|369.75|19
1729472340000|2024-10-21 00:59:00|371.54|369.84|371.67|369.97|371.71|370.01|371.52|369.82|26
1729472350000|2024-10-21 00:59:10|371.68|369.98|371.9|370.2|371.97|370.27|371.66|369.96|18
1729472360000|2024-10-21 00:59:20|371.88|370.18|371.87|370.17|372.04|370.34|371.87|370.17|15
1729472370000|2024-10-21 00:59:30|371.86|370.16|371.96|370.26|371.98|370.28|371.85|370.15|13
1729472380000|2024-10-21 00:59:40|371.95|370.25|371.88|370.18|371.95|370.25|371.88|370.18|12
1729472390000|2024-10-21 00:59:50|371.91|370.21|371.98|370.28|372.04|370.34|371.91|370.21|21
1729472400000|2024-10-21 01:00:00|371.97|370.27|372.24|370.54|372.24|370.54|371.97|370.27|20
1729472410000|2024-10-21 01:00:10|372.26|370.56|372.31|370.61|372.38|370.68|372.18|370.48|24
1729472420000|2024-10-21 01:00:20|372.32|370.62|372.26|370.56|372.35|370.65|372.17|370.47|19
1729472430000|2024-10-21 01:00:30|372.25|370.55|372.27|370.57|372.43|370.73|372.25|370.55|15
1729472440000|2024-10-21 01:00:40|372.25|370.55|372.02|370.32|372.25|370.55|371.99|370.29|20
1729472450000|2024-10-21 01:00:50|371.99|370.29|371.84|370.14|371.99|370.29|371.84|370.14|14
1729472460000|2024-10-21 01:01:00|371.8|370.1|371.57|369.87|371.8|370.1|371.57|369.87|13
1729472470000|2024-10-21 01:01:10|371.48|369.78|371.61|369.91|371.62|369.92|371.48|369.78|18
1729472480000|2024-10-21 01:01:20|371.6|369.9|371.7|370|371.83|370.13|371.57|369.87|21
1729472490000|2024-10-21 01:01:30|371.69|369.99|371.68|369.98|371.78|370.08|371.68|369.98|21
1729472500000|2024-10-21 01:01:40|371.69|369.99|371.67|369.97|371.82|370.12|371.66|369.96|19
1729472510000|2024-10-21 01:01:50|371.66|369.96|371.49|369.79|371.66|369.96|371.45|369.75|24
1729472520000|2024-10-21 01:02:00|371.52|369.82|371.72|370.02|371.78|370.08|371.51|369.81|26
1729472530000|2024-10-21 01:02:10|371.69|369.99|371.7|370|371.72|370.02|371.67|369.97|20
1729472540000|2024-10-21 01:02:20|371.71|370.01|371.72|370.02|371.8|370.1|371.69|369.99|19
1729472550000|2024-10-21 01:02:30|371.71|370.01|371.87|370.17|371.87|370.17|371.71|370.01|15
1729472560000|2024-10-21 01:02:40|371.86|370.16|371.7|370|371.87|370.17|371.7|370|14
1729472570000|2024-10-21 01:02:50|371.68|369.98|371.73|370.03|371.74|370.04|371.67|369.97|11
1729472580000|2024-10-21 01:03:00|371.71|370.01|371.57|369.87|371.72|370.02|371.44|369.74|26
1729472590000|2024-10-21 01:03:10|371.52|369.82|371.53|369.83|371.56|369.86|371.49|369.79|19
1729472600000|2024-10-21 01:03:20|371.54|369.84|371.82|370.12|371.87|370.17|371.54|369.84|20
1729472610000|2024-10-21 01:03:30|371.81|370.11|371.73|370.03|371.82|370.12|371.71|370.01|19
1729472620000|2024-10-21 01:03:40|371.75|370.05|371.7|370|371.78|370.08|371.67|369.97|19
1729472630000|2024-10-21 01:03:50|371.65|369.95|371.51|369.81|371.66|369.96|371.48|369.78|24
1729472640000|2024-10-21 01:04:00|371.52|369.82|371.58|369.88|371.62|369.92|371.49|369.79|23
1729472650000|2024-10-21 01:04:10|371.57|369.87|371.52|369.82|371.68|369.98|371.5|369.8|21
1729472660000|2024-10-21 01:04:20|371.51|369.81|371.6|369.9|371.63|369.93|371.51|369.81|13
1729472670000|2024-10-21 01:04:30|371.61|369.91|371.59|369.89|371.71|370.01|371.56|369.86|16
1729472680000|2024-10-21 01:04:40|371.58|369.88|371.51|369.81|371.58|369.88|371.49|369.79|15
1729472690000|2024-10-21 01:04:50|371.49|369.79|371.68|369.98|371.71|370.01|371.49|369.79|22
1729472700000|2024-10-21 01:05:00|371.67|369.97|371.68|369.98|371.68|369.98|371.67|369.97|4
1729472710000|2024-10-21 01:05:10|371.56|369.86|371.55|369.85|371.56|369.86|371.45|369.75|19
1729472720000|2024-10-21 01:05:20|371.57|369.87|371.67|369.97|371.67|369.97|371.57|369.87|16
1729472730000|2024-10-21 01:05:30|371.66|369.96|371.59|369.89|371.67|369.97|371.57|369.87|7
1729472740000|2024-10-21 01:05:40|371.55|369.85|371.59|369.89|371.59|369.89|371.4|369.7|25
1729472750000|2024-10-21 01:05:50|371.6|369.9|371.63|369.93|371.68|369.98|371.6|369.9|18
1729472760000|2024-10-21 01:06:00|371.6|369.9|371.51|369.81|371.6|369.9|371.44|369.74|20
1729472770000|2024-10-21 01:06:10|371.55|369.85|371.6|369.9|371.65|369.95|371.55|369.85|13
1729472780000|2024-10-21 01:06:20|371.59|369.89|371.65|369.95|371.7|370|371.59|369.89|16
1729472790000|2024-10-21 01:06:30|371.64|369.94|371.62|369.92|371.64|369.94|371.6|369.9|11
1729472800000|2024-10-21 01:06:40|371.58|369.88|371.64|369.94|371.64|369.94|371.5|369.8|12
1729472810000|2024-10-21 01:06:50|371.63|369.93|371.82|370.12|371.82|370.12|371.59|369.89|17
1729472820000|2024-10-21 01:07:00|371.77|370.07|371.68|369.98|371.77|370.07|371.64|369.94|19
1729472830000|2024-10-21 01:07:10|371.67|369.97|371.66|369.96|371.68|369.98|371.65|369.95|6
1729472840000|2024-10-21 01:07:20|371.64|369.94|371.87|370.17|371.87|370.17|371.64|369.94|15
1729472860000|2024-10-21 01:07:40|371.85|370.15|371.84|370.14|371.85|370.15|371.84|370.14|6
1729472870000|2024-10-21 01:07:50|371.85|370.15|371.87|370.17|371.87|370.17|371.85|370.15|4
1729472880000|2024-10-21 01:08:00|371.88|370.18|371.84|370.14|371.88|370.18|371.78|370.08|14
1729472890000|2024-10-21 01:08:10|371.83|370.13|371.77|370.07|371.84|370.14|371.77|370.07|13
1729472900000|2024-10-21 01:08:20|371.78|370.08|371.55|369.85|371.78|370.08|371.55|369.85|15
1729472910000|2024-10-21 01:08:30|371.53|369.83|371.57|369.87|371.57|369.87|371.51|369.81|10
1729472920000|2024-10-21 01:08:40|371.56|369.86|371.55|369.85|371.57|369.87|371.53|369.83|7
1729472930000|2024-10-21 01:08:50|371.53|369.83|371.47|369.77|371.55|369.85|371.45|369.75|10
1729472940000|2024-10-21 01:09:00|371.46|369.76|371.75|370.05|371.79|370.09|371.46|369.76|17
1729472950000|2024-10-21 01:09:10|371.76|370.06|371.87|370.17|371.87|370.17|371.76|370.06|6
1729472970000|2024-10-21 01:09:30|371.85|370.15|371.86|370.16|371.87|370.17|371.85|370.15|6
1729472980000|2024-10-21 01:09:40|371.87|370.17|371.86|370.16|371.87|370.17|371.82|370.12|11
1729472990000|2024-10-21 01:09:50|371.85|370.15|371.86|370.16|371.87|370.17|371.83|370.13|11
1729473000000|2024-10-21 01:10:00|371.85|370.15|371.87|370.17|371.87|370.17|371.82|370.12|11
1729473010000|2024-10-21 01:10:10|371.83|370.13|371.87|370.17|371.87|370.17|371.82|370.12|7
1729473020000|2024-10-21 01:10:20|371.88|370.18|372.44|370.74|372.47|370.77|371.88|370.18|20
1729473030000|2024-10-21 01:10:30|372.43|370.73|372.41|370.71|372.43|370.73|372.35|370.65|29
1729473040000|2024-10-21 01:10:40|372.4|370.7|372.52|370.82|372.52|370.82|372.35|370.65|22
1729473050000|2024-10-21 01:10:50|372.53|370.83|372.49|370.79|372.54|370.84|372.47|370.77|21
1729473060000|2024-10-21 01:11:00|372.51|370.81|372.75|371.05|372.75|371.05|372.51|370.81|6
1729473070000|2024-10-21 01:11:10|372.76|371.06|373.08|371.38|373.1|371.4|372.76|371.06|13
1729473080000|2024-10-21 01:11:20|373.09|371.39|372.99|371.29|373.16|371.46|372.97|371.27|13
1729473090000|2024-10-21 01:11:30|373|371.3|373.05|371.35|373.11|371.41|372.95|371.25|19
1729473100000|2024-10-21 01:11:40|372.98|371.28|373.09|371.39|373.09|371.39|372.89|371.19|23
1729473110000|2024-10-21 01:11:50|373.08|371.38|373.12|371.42|373.17|371.47|373.04|371.34|16
1729473120000|2024-10-21 01:12:00|373.11|371.41|373.02|371.32|373.13|371.43|373.02|371.32|12
1729473130000|2024-10-21 01:12:10|372.94|371.24|372.99|371.29|373.01|371.31|372.91|371.21|14
1729473140000|2024-10-21 01:12:20|372.98|371.28|373.16|371.46|373.2|371.5|372.98|371.28|18
1729473150000|2024-10-21 01:12:30|373.17|371.47|373.18|371.48|373.28|371.58|373.16|371.46|11
1729473160000|2024-10-21 01:12:40|373.17|371.47|373.13|371.43|373.19|371.49|373.08|371.38|18
1729473170000|2024-10-21 01:12:50|373.14|371.44|373.24|371.54|373.26|371.56|373.12|371.42|20
1729473180000|2024-10-21 01:13:00|373.22|371.52|373.21|371.51|373.26|371.56|373.17|371.47|21
1729473190000|2024-10-21 01:13:10|373.22|371.52|373.22|371.52|373.31|371.61|373.17|371.47|18
1729473200000|2024-10-21 01:13:20|373.28|371.58|373.29|371.59|373.3|371.6|373.22|371.52|20
1729473210000|2024-10-21 01:13:30|373.3|371.6|373.27|371.57|373.3|371.6|373.25|371.55|13
1729473220000|2024-10-21 01:13:40|373.26|371.56|373.23|371.53|373.27|371.57|373.13|371.43|15
1729473230000|2024-10-21 01:13:50|373.25|371.55|373.13|371.43|373.25|371.55|373.1|371.4|14
1729473240000|2024-10-21 01:14:00|373.12|371.42|372.86|371.16|373.12|371.42|372.84|371.14|13
1729473250000|2024-10-21 01:14:10|372.85|371.15|372.94|371.24|373.01|371.31|372.85|371.15|19
1729473260000|2024-10-21 01:14:20|372.95|371.25|372.99|371.29|373|371.3|372.84|371.14|16
1729473270000|2024-10-21 01:14:30|372.98|371.28|373.37|371.67|373.37|371.67|372.98|371.28|17
1729473280000|2024-10-21 01:14:40|373.34|371.64|373.19|371.49|373.34|371.64|373.19|371.49|9
1729473290000|2024-10-21 01:14:50|373.15|371.45|373.15|371.45|373.15|371.45|373.13|371.43|3
1729473300000|2024-10-21 01:15:00|373.13|371.43|373.14|371.44|373.17|371.47|372.94|371.24|21
1729473310000|2024-10-21 01:15:10|373.16|371.46|373.04|371.34|373.19|371.49|372.91|371.21|28
1729473320000|2024-10-21 01:15:20|373.06|371.36|373.14|371.44|373.16|371.46|373.03|371.33|18
1729473330000|2024-10-21 01:15:30|373.16|371.46|373.27|371.57|373.27|371.57|373.12|371.42|11
1729473340000|2024-10-21 01:15:40|373.26|371.56|373.34|371.64|373.34|371.64|373.19|371.49|20
1729473350000|2024-10-21 01:15:50|373.33|371.63|373.1|371.4|373.33|371.63|373.02|371.32|25
1729473360000|2024-10-21 01:16:00|373.09|371.39|373.04|371.34|373.09|371.39|372.89|371.19|26
1729473370000|2024-10-21 01:16:10|373.05|371.35|373.17|371.47|373.24|371.54|373.05|371.35|21
1729473380000|2024-10-21 01:16:20|373.15|371.45|373.02|371.32|373.17|371.47|372.91|371.21|18
1729473390000|2024-10-21 01:16:30|373.01|371.31|372.91|371.21|373.01|371.31|372.89|371.19|26
1729473400000|2024-10-21 01:16:40|372.92|371.22|372.94|371.24|372.94|371.24|372.91|371.21|23
1729473410000|2024-10-21 01:16:50|372.93|371.23|373.05|371.35|373.05|371.35|372.91|371.21|21
1729473420000|2024-10-21 01:17:00|373.09|371.39|373.08|371.38|373.18|371.48|372.95|371.25|20
1729473430000|2024-10-21 01:17:10|373.09|371.39|373.13|371.43|373.16|371.46|373.08|371.38|22
1729473440000|2024-10-21 01:17:20|373.1|371.4|373.19|371.49|373.19|371.49|373.06|371.36|18
1729473450000|2024-10-21 01:17:30|373.22|371.52|373.19|371.49|373.32|371.62|373.19|371.49|23
1729473460000|2024-10-21 01:17:40|373.18|371.48|373.15|371.45|373.22|371.52|373.11|371.41|16
1729473470000|2024-10-21 01:17:50|373.17|371.47|373.13|371.43|373.2|371.5|373.1|371.4|22
1729473480000|2024-10-21 01:18:00|373.15|371.45|373.12|371.42|373.15|371.45|373.11|371.41|13
1729473490000|2024-10-21 01:18:10|373.13|371.43|373.21|371.51|373.27|371.57|373.13|371.43|28
1729473500000|2024-10-21 01:18:20|373.22|371.52|373.67|371.97|373.67|371.97|373.22|371.52|11
1729473510000|2024-10-21 01:18:30|373.73|372.03|373.72|372.02|373.75|372.05|373.7|372|9
1729473520000|2024-10-21 01:18:40|373.71|372.01|373.75|372.05|373.81|372.11|373.7|372|11
1729473530000|2024-10-21 01:18:50|373.76|372.06|373.57|371.87|373.76|372.06|373.56|371.86|22
1729473540000|2024-10-21 01:19:00|373.58|371.88|373.7|372|373.77|372.07|373.58|371.88|25
1729473550000|2024-10-21 01:19:10|373.69|371.99|373.61|371.91|373.69|371.99|373.58|371.88|19
1729473560000|2024-10-21 01:19:20|373.6|371.9|373.56|371.86|373.6|371.9|373.43|371.73|26
1729473570000|2024-10-21 01:19:30|373.57|371.87|373.66|371.96|373.68|371.98|373.5|371.8|20
1729473580000|2024-10-21 01:19:40|373.68|371.98|373.57|371.87|373.68|371.98|373.54|371.84|14
1729473590000|2024-10-21 01:19:50|373.56|371.86|373.46|371.76|373.56|371.86|373.44|371.74|8
1729473600000|2024-10-21 01:20:00|373.45|371.75|373.34|371.64|373.47|371.77|373.34|371.64|12
1729473610000|2024-10-21 01:20:10|373.22|371.52|373.25|371.55|373.36|371.66|373.15|371.45|20
1729473620000|2024-10-21 01:20:20|373.24|371.54|373.29|371.59|373.31|371.61|373.24|371.54|18
1729473630000|2024-10-21 01:20:30|373.28|371.58|373.21|371.51|373.39|371.69|373.15|371.45|26
1729473640000|2024-10-21 01:20:40|373.24|371.54|373.01|371.31|373.24|371.54|373|371.3|22
1729473650000|2024-10-21 01:20:50|373.02|371.32|373.29|371.59|373.31|371.61|373.01|371.31|27
1729473660000|2024-10-21 01:21:00|373.3|371.6|373.79|372.09|373.83|372.13|373.3|371.6|23
1729473670000|2024-10-21 01:21:10|373.75|372.05|373.73|372.03|373.78|372.08|373.71|372.01|21
1729473680000|2024-10-21 01:21:20|373.74|372.04|373.68|371.98|373.8|372.1|373.68|371.98|21
1729473690000|2024-10-21 01:21:30|373.67|371.97|373.67|371.97|373.69|371.99|373.64|371.94|18
1729473700000|2024-10-21 01:21:40|373.66|371.96|373.83|372.13|373.85|372.15|373.65|371.95|13
1729473710000|2024-10-21 01:21:50|373.81|372.11|373.68|371.98|373.82|372.12|373.68|371.98|16
1729473720000|2024-10-21 01:22:00|373.67|371.97|373.77|372.07|373.77|372.07|373.64|371.94|12
1729473730000|2024-10-21 01:22:10|373.76|372.06|373.85|372.15|373.85|372.15|373.73|372.03|5
1729473760000|2024-10-21 01:22:40|373.86|372.16|373.89|372.19|373.89|372.19|373.86|372.16|7
1729473770000|2024-10-21 01:22:50|373.9|372.2|373.93|372.23|373.93|372.23|373.9|372.2|4
1729473780000|2024-10-21 01:23:00|373.92|372.22|374.19|372.49|374.2|372.5|373.87|372.17|15
1729473790000|2024-10-21 01:23:10|374.17|372.47|373.87|372.17|374.18|372.48|373.87|372.17|25
1729473800000|2024-10-21 01:23:20|373.89|372.19|373.98|372.28|373.99|372.29|373.89|372.19|19
1729473810000|2024-10-21 01:23:30|374.01|372.31|374.07|372.37|374.08|372.38|373.95|372.25|27
1729473820000|2024-10-21 01:23:40|374.09|372.39|374.02|372.32|374.09|372.39|373.95|372.25|23
1729473830000|2024-10-21 01:23:50|373.97|372.27|373.94|372.24|373.97|372.27|373.93|372.23|15
1729473840000|2024-10-21 01:24:00|373.92|372.22|373.89|372.19|373.97|372.27|373.89|372.19|12
1729473850000|2024-10-21 01:24:10|373.7|372|373.28|371.58|373.7|372|373.25|371.55|18
1729473860000|2024-10-21 01:24:20|373.36|371.66|373.34|371.64|373.47|371.77|373.25|371.55|24
1729473870000|2024-10-21 01:24:30|373.38|371.68|373.37|371.67|373.47|371.77|373.35|371.65|24
1729473880000|2024-10-21 01:24:40|373.44|371.74|373.44|371.74|373.49|371.79|373.42|371.72|17
1729473890000|2024-10-21 01:24:50|373.42|371.72|373.57|371.87|373.62|371.92|373.42|371.72|21
1729473900000|2024-10-21 01:25:00|373.56|371.86|373.4|371.7|373.58|371.88|373.36|371.66|15
1729473910000|2024-10-21 01:25:10|373.42|371.72|373.57|371.87|373.61|371.91|373.41|371.71|18
1729473920000|2024-10-21 01:25:20|373.58|371.88|373.68|371.98|373.69|371.99|373.53|371.83|25
1729473930000|2024-10-21 01:25:30|373.67|371.97|373.54|371.84|373.78|372.08|373.54|371.84|27
1729473940000|2024-10-21 01:25:40|373.58|371.88|373.6|371.9|373.6|371.9|373.47|371.77|24
1729473950000|2024-10-21 01:25:50|373.59|371.89|373.78|372.08|373.78|372.08|373.58|371.88|14
1729473960000|2024-10-21 01:26:00|373.8|372.1|373.58|371.88|373.8|372.1|373.54|371.84|25
1729473970000|2024-10-21 01:26:10|373.57|371.87|373.47|371.77|373.57|371.87|373.42|371.72|20
1729473980000|2024-10-21 01:26:20|373.46|371.76|373.58|371.88|373.58|371.88|373.45|371.75|23
1729473990000|2024-10-21 01:26:30|373.59|371.89|373.63|371.93|373.64|371.94|373.58|371.88|15
1729474000000|2024-10-21 01:26:40|373.53|371.83|373.5|371.8|373.55|371.85|373.48|371.78|18
1729474010000|2024-10-21 01:26:50|373.51|371.81|373.64|371.94|373.64|371.94|373.49|371.79|18
1729474020000|2024-10-21 01:27:00|373.66|371.96|373.7|372|373.7|372|373.64|371.94|9
1729474030000|2024-10-21 01:27:10|373.69|371.99|373.68|371.98|373.69|371.99|373.65|371.95|9
1729474040000|2024-10-21 01:27:20|373.7|372|373.69|371.99|373.7|372|373.69|371.99|8
1729474050000|2024-10-21 01:27:30|373.7|372|373.7|372|373.7|372|373.69|371.99|7
1729474060000|2024-10-21 01:27:40|373.69|371.99|373.69|371.99|373.7|372|373.68|371.98|5
1729474070000|2024-10-21 01:27:50|373.67|371.97|373.69|371.99|373.69|371.99|373.67|371.97|3
1729474080000|2024-10-21 01:28:00|373.68|371.98|373.53|371.83|373.69|371.99|373.53|371.83|17
1729474090000|2024-10-21 01:28:10|373.54|371.84|373.56|371.86|373.58|371.88|373.49|371.79|20
1729474100000|2024-10-21 01:28:20|373.57|371.87|373.69|371.99|373.69|371.99|373.54|371.84|17
1729474110000|2024-10-21 01:28:30|373.62|371.92|373.68|371.98|373.69|371.99|373.61|371.91|17
1729474120000|2024-10-21 01:28:40|373.67|371.97|373.71|372.01|373.79|372.09|373.64|371.94|23
1729474130000|2024-10-21 01:28:50|373.7|372|373.67|371.97|373.75|372.05|373.67|371.97|21
1729474140000|2024-10-21 01:29:00|373.62|371.92|373.73|372.03|373.73|372.03|373.6|371.9|18
1729474150000|2024-10-21 01:29:10|373.72|372.02|373.73|372.03|373.75|372.05|373.7|372|13
1729474160000|2024-10-21 01:29:20|373.68|371.98|373.71|372.01|373.71|372.01|373.66|371.96|17
1729474170000|2024-10-21 01:29:30|373.72|372.02|373.68|371.98|373.72|372.02|373.67|371.97|12
1729474180000|2024-10-21 01:29:40|373.67|371.97|373.63|371.93|373.78|372.08|373.6|371.9|20
1729474190000|2024-10-21 01:29:50|373.59|371.89|373.69|371.99|373.74|372.04|373.59|371.89|20
1729474200000|2024-10-21 01:30:00|373.71|372.01|373.75|372.05|373.8|372.1|373.65|371.95|25
1729474210000|2024-10-21 01:30:10|373.73|372.03|373.62|371.92|373.78|372.08|373.61|371.91|23
1729474220000|2024-10-21 01:30:20|373.64|371.94|373.61|371.91|373.68|371.98|373.61|371.91|15
1729474230000|2024-10-21 01:30:30|373.59|371.89|373.53|371.83|373.59|371.89|373.43|371.73|16
1729474240000|2024-10-21 01:30:40|373.54|371.84|373.56|371.86|373.59|371.89|373.54|371.84|19
1729474250000|2024-10-21 01:30:50|373.55|371.85|373.56|371.86|373.6|371.9|373.54|371.84|24
1729474260000|2024-10-21 01:31:00|373.57|371.87|373.53|371.83|373.66|371.96|373.5|371.8|24
1729474270000|2024-10-21 01:31:10|373.52|371.82|373.51|371.81|373.52|371.82|373.48|371.78|11
1729474280000|2024-10-21 01:31:20|373.53|371.83|373.65|371.95|373.65|371.95|373.51|371.81|21
1729474290000|2024-10-21 01:31:30|373.64|371.94|373.61|371.91|373.64|371.94|373.6|371.9|9
1729474300000|2024-10-21 01:31:40|373.6|371.9|373.56|371.86|373.6|371.9|373.54|371.84|6
1729474310000|2024-10-21 01:31:50|373.62|371.92|373.63|371.93|373.67|371.97|373.61|371.91|12
1729474320000|2024-10-21 01:32:00|373.64|371.94|373.59|371.89|373.7|372|373.59|371.89|15
1729474330000|2024-10-21 01:32:10|373.62|371.92|373.79|372.09|373.8|372.1|373.62|371.92|22
1729474340000|2024-10-21 01:32:20|373.8|372.1|374.02|372.32|374.03|372.33|373.8|372.1|16
1729474350000|2024-10-21 01:32:30|374.03|372.33|374.05|372.35|374.05|372.35|373.94|372.24|20
1729474360000|2024-10-21 01:32:40|374.06|372.36|374.12|372.42|374.14|372.44|374.03|372.33|21
1729474370000|2024-10-21 01:32:50|374.13|372.43|374.17|372.47|374.18|372.48|374.13|372.43|7
1729474380000|2024-10-21 01:33:00|374.16|372.46|374.2|372.5|374.2|372.5|374.15|372.45|8
1729474390000|2024-10-21 01:33:10|374.21|372.51|374.25|372.55|374.32|372.62|374.21|372.51|16
1729474400000|2024-10-21 01:33:20|374.26|372.56|374.26|372.56|374.31|372.61|374.25|372.55|21
1729474410000|2024-10-21 01:33:30|374.27|372.57|374.28|372.58|374.28|372.58|374.27|372.57|2
1729474420000|2024-10-21 01:33:40|374.29|372.59|374.33|372.63|374.42|372.72|374.29|372.59|6
1729474430000|2024-10-21 01:33:50|374.29|372.59|374.26|372.56|374.3|372.6|374.26|372.56|8
1729474450000|2024-10-21 01:34:10|374.27|372.57|374.26|372.56|374.28|372.58|374.26|372.56|10
1729474470000|2024-10-21 01:34:30|374.25|372.55|374.33|372.63|374.33|372.63|374.2|372.5|17
1729474480000|2024-10-21 01:34:40|374.32|372.62|374.38|372.68|374.38|372.68|374.27|372.57|20
1729474490000|2024-10-21 01:34:50|374.39|372.69|374.31|372.61|374.39|372.69|374.31|372.61|6
1729474510000|2024-10-21 01:35:10|374.32|372.62|374.53|372.83|374.53|372.83|374.32|372.62|10
1729474520000|2024-10-21 01:35:20|374.52|372.82|374.51|372.81|374.52|372.82|374.47|372.77|19
1729474530000|2024-10-21 01:35:30|374.5|372.8|374.55|372.85|374.55|372.85|374.5|372.8|4
1729474540000|2024-10-21 01:35:40|374.54|372.84|374.48|372.78|374.54|372.84|374.48|372.78|6
1729474550000|2024-10-21 01:35:50|374.5|372.8|374.54|372.84|374.54|372.84|374.5|372.8|5
1729474560000|2024-10-21 01:36:00|374.53|372.83|374.54|372.84|374.54|372.84|374.53|372.83|2
1729474570000|2024-10-21 01:36:10|374.36|372.66|374.42|372.72|374.54|372.84|374.36|372.66|15
1729474580000|2024-10-21 01:36:20|374.43|372.73|374.43|372.73|374.43|372.73|374.43|372.73|1
1729474590000|2024-10-21 01:36:30|374.42|372.72|374.28|372.58|374.42|372.72|374.28|372.58|6
1729474600000|2024-10-21 01:36:40|374.29|372.59|374.31|372.61|374.35|372.65|374.28|372.58|18
1729474610000|2024-10-21 01:36:50|374.3|372.6|374.12|372.42|374.35|372.65|374.12|372.42|21
1729474620000|2024-10-21 01:37:00|374.11|372.41|373.76|372.06|374.11|372.41|373.75|372.05|12
1729474630000|2024-10-21 01:37:10|373.89|372.19|374.05|372.35|374.09|372.39|373.89|372.19|24
1729474640000|2024-10-21 01:37:20|374.06|372.36|374.04|372.34|374.06|372.36|374.01|372.31|19
1729474650000|2024-10-21 01:37:30|374.01|372.31|374.04|372.34|374.06|372.36|373.96|372.26|18
1729474660000|2024-10-21 01:37:40|374.08|372.38|374.04|372.34|374.08|372.38|374.04|372.34|2
1729474670000|2024-10-21 01:37:50|374.05|372.35|374.05|372.35|374.08|372.38|374.04|372.34|7
1729474680000|2024-10-21 01:38:00|374.04|372.34|374.12|372.42|374.12|372.42|373.98|372.28|16
1729474690000|2024-10-21 01:38:10|374.09|372.39|374.01|372.31|374.12|372.42|373.95|372.25|23
1729474700000|2024-10-21 01:38:20|374|372.3|374|372.3|374.06|372.36|373.82|372.12|22
1729474710000|2024-10-21 01:38:30|374.01|372.31|374.04|372.34|374.05|372.35|373.99|372.29|14
1729474720000|2024-10-21 01:38:40|374.05|372.35|374.02|372.32|374.06|372.36|373.99|372.29|15
1729474730000|2024-10-21 01:38:50|374.03|372.33|374.09|372.39|374.18|372.48|374.03|372.33|15
1729474740000|2024-10-21 01:39:00|374.13|372.43|374.18|372.48|374.2|372.5|374.09|372.39|16
1729474750000|2024-10-21 01:39:10|374.16|372.46|374|372.3|374.16|372.46|374|372.3|15
1729474770000|2024-10-21 01:39:30|374.1|372.4|374|372.3|374.1|372.4|374|372.3|2
1729474790000|2024-10-21 01:39:50|374.14|372.44|374.22|372.52|374.34|372.64|374.14|372.44|14
1729474800000|2024-10-21 01:40:00|374.21|372.51|374.4|372.7|374.4|372.7|374.21|372.51|16
1729474810000|2024-10-21 01:40:10|374.42|372.72|374.54|372.84|374.54|372.84|374.42|372.72|9
1729474820000|2024-10-21 01:40:20|374.55|372.85|374.55|372.85|374.55|372.85|374.55|372.85|1
1729474830000|2024-10-21 01:40:30|374.56|372.86|374.6|372.9|374.6|372.9|374.56|372.86|5
1729474840000|2024-10-21 01:40:40|374.61|372.91|374.63|372.93|374.63|372.93|374.61|372.91|3
1729474850000|2024-10-21 01:40:50|374.64|372.94|374.67|372.97|374.67|372.97|374.64|372.94|4
1729474860000|2024-10-21 01:41:00|374.54|372.84|374.57|372.87|374.57|372.87|374.54|372.84|4
1729474870000|2024-10-21 01:41:10|374.58|372.88|374.47|372.77|374.59|372.89|374.47|372.77|8
1729474890000|2024-10-21 01:41:30|374.48|372.78|374.54|372.84|374.54|372.84|374.48|372.78|3
1729474910000|2024-10-21 01:41:50|374.52|372.82|374.48|372.78|374.53|372.83|374.46|372.76|9
1729474920000|2024-10-21 01:42:00|374.49|372.79|374.46|372.76|374.52|372.82|374.46|372.76|11
1729474930000|2024-10-21 01:42:10|374.48|372.78|374.53|372.83|374.53|372.83|374.43|372.73|7
1729474940000|2024-10-21 01:42:20|374.46|372.76|374.49|372.79|374.5|372.8|374.41|372.71|12
1729474960000|2024-10-21 01:42:40|374.47|372.77|374.53|372.83|374.54|372.84|374.45|372.75|10
1729474970000|2024-10-21 01:42:50|374.49|372.79|374.44|372.74|374.49|372.79|374.44|372.74|7
1729474980000|2024-10-21 01:43:00|374.41|372.71|374.38|372.68|374.42|372.72|374.29|372.59|13
1729474990000|2024-10-21 01:43:10|374.37|372.67|374.32|372.62|374.37|372.67|374.32|372.62|8
1729475000000|2024-10-21 01:43:20|374.34|372.64|374.45|372.75|374.48|372.78|374.34|372.64|8
1729475010000|2024-10-21 01:43:30|374.41|372.71|374.37|372.67|374.41|372.71|374.35|372.65|4
1729475020000|2024-10-21 01:43:40|374.38|372.68|374.41|372.71|374.41|372.71|374.35|372.65|7
1729475030000|2024-10-21 01:43:50|374.38|372.68|374.41|372.71|374.42|372.72|374.38|372.68|8
1729475040000|2024-10-21 01:44:00|374.39|372.69|374.41|372.71|374.41|372.71|374.39|372.69|3
1729475050000|2024-10-21 01:44:10|374.48|372.78|374.51|372.81|374.52|372.82|374.48|372.78|4
1729475060000|2024-10-21 01:44:20|374.5|372.8|374.55|372.85|374.55|372.85|374.5|372.8|5
1729475070000|2024-10-21 01:44:30|374.54|372.84|374.53|372.83|374.54|372.84|374.5|372.8|6
1729475100000|2024-10-21 01:45:00|374.51|372.81|374.52|372.82|374.52|372.82|374.51|372.81|2
1729475110000|2024-10-21 01:45:10|374.53|372.83|374.78|373.08|374.81|373.11|374.53|372.83|8
1729475120000|2024-10-21 01:45:20|374.77|373.07|374.81|373.11|374.81|373.11|374.77|373.07|9
1729475130000|2024-10-21 01:45:30|374.79|373.09|374.71|373.01|374.79|373.09|374.7|373|8
1729475140000|2024-10-21 01:45:40|374.7|373|374.43|372.73|374.73|373.03|374.26|372.56|15
1729475160000|2024-10-21 01:46:00|374.42|372.72|374.31|372.61|374.42|372.72|374.31|372.61|6
1729475170000|2024-10-21 01:46:10|374.32|372.62|374.33|372.63|374.33|372.63|374.32|372.62|2
1729475180000|2024-10-21 01:46:20|374.42|372.72|374.28|372.58|374.42|372.72|374.2|372.5|18
1729475190000|2024-10-21 01:46:30|374.31|372.61|374.28|372.58|374.31|372.61|374.28|372.58|2
1729475200000|2024-10-21 01:46:40|374.27|372.57|374.27|372.57|374.27|372.57|374.27|372.57|1
1729475210000|2024-10-21 01:46:50|374.24|372.54|374.29|372.59|374.31|372.61|374.14|372.44|16
1729475220000|2024-10-21 01:47:00|374.27|372.57|374.22|372.52|374.27|372.57|374.22|372.52|3
1729475250000|2024-10-21 01:47:30|374.23|372.53|374.49|372.79|374.49|372.79|374.23|372.53|9
1729475260000|2024-10-21 01:47:40|374.47|372.77|374.64|372.94|374.65|372.95|374.47|372.77|8
1729475280000|2024-10-21 01:48:00|374.63|372.93|374.65|372.95|374.71|373.01|374.63|372.93|7
1729475290000|2024-10-21 01:48:10|374.72|373.02|374.71|373.01|374.75|373.05|374.71|373.01|7
1729475310000|2024-10-21 01:48:30|374.7|373|374.61|372.91|374.7|373|374.6|372.9|6
1729475320000|2024-10-21 01:48:40|374.66|372.96|374.82|373.12|374.82|373.12|374.66|372.96|9
1729475330000|2024-10-21 01:48:50|374.79|373.09|374.79|373.09|374.82|373.12|374.79|373.09|9
1729475340000|2024-10-21 01:49:00|374.82|373.12|374.81|373.11|374.85|373.15|374.8|373.1|13
1729475350000|2024-10-21 01:49:10|374.78|373.08|374.72|373.02|374.78|373.08|374.67|372.97|10
1729475360000|2024-10-21 01:49:20|374.67|372.97|374.83|373.13|374.83|373.13|374.67|372.97|13
1729475380000|2024-10-21 01:49:40|374.77|373.07|374.74|373.04|374.77|373.07|374.66|372.96|9
1729475390000|2024-10-21 01:49:50|374.75|373.05|374.71|373.01|374.79|373.09|374.7|373|16
1729475400000|2024-10-21 01:50:00|374.72|373.02|374.85|373.15|374.85|373.15|374.69|372.99|14
1729475410000|2024-10-21 01:50:10|374.86|373.16|375.13|373.43|375.13|373.43|374.86|373.16|9
1729475420000|2024-10-21 01:50:20|375.14|373.44|375.12|373.42|375.18|373.48|375.12|373.42|7
1729475430000|2024-10-21 01:50:30|375.1|373.4|375.13|373.43|375.13|373.43|375.06|373.36|10
1729475440000|2024-10-21 01:50:40|375.14|373.44|375.05|373.35|375.14|373.44|375.05|373.35|4
1729475450000|2024-10-21 01:50:50|375.08|373.38|375.12|373.42|375.12|373.42|375.08|373.38|8
1729475460000|2024-10-21 01:51:00|375.13|373.43|375.13|373.43|375.13|373.43|375.13|373.43|1
1729475480000|2024-10-21 01:51:20|375.11|373.41|375|373.3|375.11|373.41|374.97|373.27|11
1729475490000|2024-10-21 01:51:30|375.03|373.33|375|373.3|375.04|373.34|374.99|373.29|6
1729475510000|2024-10-21 01:51:50|374.96|373.26|374.85|373.15|374.96|373.26|374.85|373.15|4
1729475520000|2024-10-21 01:52:00|374.84|373.14|374.89|373.19|374.89|373.19|374.79|373.09|9
1729475530000|2024-10-21 01:52:10|374.92|373.22|375|373.3|375.02|373.32|374.88|373.18|18
1729475540000|2024-10-21 01:52:20|374.99|373.29|374.99|373.29|375.03|373.33|374.98|373.28|12
1729475550000|2024-10-21 01:52:30|375|373.3|374.92|373.22|375|373.3|374.92|373.22|5
1729475560000|2024-10-21 01:52:40|374.91|373.21|374.91|373.21|374.91|373.21|374.91|373.21|1
1729475570000|2024-10-21 01:52:50|374.92|373.22|374.92|373.22|374.92|373.22|374.92|373.22|1
1729475580000|2024-10-21 01:53:00|374.93|373.23|374.9|373.2|374.93|373.23|374.9|373.2|3
1729475590000|2024-10-21 01:53:10|374.88|373.18|374.73|373.03|374.91|373.21|374.73|373.03|11
1729475600000|2024-10-21 01:53:20|374.74|373.04|374.82|373.12|374.86|373.16|374.73|373.03|21
1729475610000|2024-10-21 01:53:30|374.81|373.11|374.97|373.27|374.98|373.28|374.81|373.11|17
1729475620000|2024-10-21 01:53:40|374.96|373.26|374.79|373.09|374.96|373.26|374.78|373.08|12
1729475630000|2024-10-21 01:53:50|374.77|373.07|374.81|373.11|374.86|373.16|374.77|373.07|13
1729475640000|2024-10-21 01:54:00|374.77|373.07|374.89|373.19|374.9|373.2|374.77|373.07|13
1729475650000|2024-10-21 01:54:10|374.88|373.18|374.88|373.18|374.88|373.18|374.88|373.18|1
1729475670000|2024-10-21 01:54:30|375|373.3|374.97|373.27|375.07|373.37|374.97|373.27|13
1729475680000|2024-10-21 01:54:40|374.98|373.28|375.01|373.31|375.05|373.35|374.95|373.25|16
1729475690000|2024-10-21 01:54:50|375.02|373.32|374.98|373.28|375.02|373.32|374.95|373.25|7
1729475700000|2024-10-21 01:55:00|374.99|373.29|375.07|373.37|375.09|373.39|374.99|373.29|10
1729475710000|2024-10-21 01:55:10|375.08|373.38|375.13|373.43|375.13|373.43|375.08|373.38|3
1729475720000|2024-10-21 01:55:20|375.14|373.44|375.13|373.43|375.14|373.44|375.13|373.43|2
1729475730000|2024-10-21 01:55:30|375.14|373.44|375.16|373.46|375.16|373.46|375.14|373.44|3
1729475740000|2024-10-21 01:55:40|375.17|373.47|375.13|373.43|375.2|373.5|375.13|373.43|5
1729475750000|2024-10-21 01:55:50|375.14|373.44|375.13|373.43|375.15|373.45|375.01|373.31|9
1729475760000|2024-10-21 01:56:00|375.14|373.44|375.16|373.46|375.16|373.46|375.14|373.44|3
1729475770000|2024-10-21 01:56:10|375.13|373.43|375.09|373.39|375.13|373.43|375.08|373.38|4
1729475780000|2024-10-21 01:56:20|375.08|373.38|375.01|373.31|375.08|373.38|375.01|373.31|2
1729475790000|2024-10-21 01:56:30|375.05|373.35|375.04|373.34|375.05|373.35|375.02|373.32|5
1729475800000|2024-10-21 01:56:40|375.05|373.35|375.06|373.36|375.06|373.36|375.05|373.35|2
1729475810000|2024-10-21 01:56:50|375.1|373.4|375.01|373.31|375.12|373.42|375.01|373.31|4
1729475820000|2024-10-21 01:57:00|375.06|373.36|375.16|373.46|375.16|373.46|375.05|373.35|12
1729475830000|2024-10-21 01:57:10|375.17|373.47|375.23|373.53|375.23|373.53|375.17|373.47|15
1729475840000|2024-10-21 01:57:20|375.22|373.52|375.21|373.51|375.23|373.53|375.17|373.47|12
1729475850000|2024-10-21 01:57:30|375.22|373.52|375.24|373.54|375.24|373.54|375.22|373.52|3
1729475860000|2024-10-21 01:57:40|375.25|373.55|375.23|373.53|375.25|373.55|375.22|373.52|3
1729475870000|2024-10-21 01:57:50|375.24|373.54|375.22|373.52|375.24|373.54|375.18|373.48|6
1729475880000|2024-10-21 01:58:00|375.19|373.49|375.16|373.46|375.19|373.49|375.16|373.46|2
1729475890000|2024-10-21 01:58:10|375.17|373.47|375.14|373.44|375.19|373.49|375.13|373.43|9
1729475900000|2024-10-21 01:58:20|375.15|373.45|375.13|373.43|375.15|373.45|375.13|373.43|2
1729475920000|2024-10-21 01:58:40|375.14|373.44|375.17|373.47|375.17|373.47|375.14|373.44|4
1729475930000|2024-10-21 01:58:50|375.18|373.48|375.13|373.43|375.18|373.48|375.13|373.43|2
1729475950000|2024-10-21 01:59:10|375.14|373.44|375.16|373.46|375.16|373.46|375.13|373.43|14
1729475960000|2024-10-21 01:59:20|375.14|373.44|375.18|373.48|375.18|373.48|375.14|373.44|5
1729475970000|2024-10-21 01:59:30|375.19|373.49|375.2|373.5|375.2|373.5|375.19|373.49|2
1729475980000|2024-10-21 01:59:40|375.21|373.51|375.2|373.5|375.22|373.52|375.14|373.44|12
1729475990000|2024-10-21 01:59:50|375.21|373.51|375.37|373.67|375.37|373.67|375.21|373.51|9
1729476000000|2024-10-21 02:00:00|375.38|373.68|375.8|374.1|375.8|374.1|375.38|373.68|8
1729476010000|2024-10-21 02:00:10|375.79|374.09|375.85|374.15|375.85|374.15|375.79|374.09|6
1729476030000|2024-10-21 02:00:30|375.81|374.11|375.29|373.59|375.81|374.11|375.29|373.59|20
1729476040000|2024-10-21 02:00:40|375.3|373.6|375.43|373.73|375.45|373.75|375.25|373.55|21
1729476050000|2024-10-21 02:00:50|375.42|373.72|375.42|373.72|375.42|373.72|375.42|373.72|1
1729476060000|2024-10-21 02:01:00|375.41|373.71|375.38|373.68|375.41|373.71|375.37|373.67|6
1729476070000|2024-10-21 02:01:10|375.37|373.67|375.35|373.65|375.37|373.67|375.35|373.65|2
1729476090000|2024-10-21 02:01:30|375.46|373.76|376.13|374.43|376.16|374.46|375.46|373.76|10
1729476100000|2024-10-21 02:01:40|376.12|374.42|376.06|374.36|376.12|374.42|376.06|374.36|4
1729476110000|2024-10-21 02:01:50|376.05|374.35|376.04|374.34|376.06|374.36|376.04|374.34|4
1729476120000|2024-10-21 02:02:00|376.07|374.37|376.1|374.4|376.27|374.57|376.02|374.32|21
1729476130000|2024-10-21 02:02:10|376.09|374.39|375.8|374.1|376.09|374.39|375.8|374.1|13
1729476140000|2024-10-21 02:02:20|375.79|374.09|375.73|374.03|375.89|374.19|375.73|374.03|17
1729476150000|2024-10-21 02:02:30|375.72|374.02|375.69|373.99|375.72|374.02|375.67|373.97|9
1729476160000|2024-10-21 02:02:40|375.7|374|375.54|373.84|375.7|374|375.54|373.84|9
1729476170000|2024-10-21 02:02:50|375.56|373.86|375.78|374.08|375.78|374.08|375.56|373.86|18
1729476180000|2024-10-21 02:03:00|375.81|374.11|375.84|374.14|375.9|374.2|375.73|374.03|15
1729476190000|2024-10-21 02:03:10|375.83|374.13|375.97|374.27|376|374.3|375.83|374.13|21
1729476200000|2024-10-21 02:03:20|375.96|374.26|376.01|374.31|376.01|374.31|375.96|374.26|7
1729476210000|2024-10-21 02:03:30|376.02|374.32|376.05|374.35|376.05|374.35|376.02|374.32|6
1729476220000|2024-10-21 02:03:40|376.16|374.46|376.11|374.41|376.17|374.47|376.11|374.41|7
1729476230000|2024-10-21 02:03:50|376.15|374.45|376.26|374.56|376.26|374.56|376.15|374.45|10
1729476240000|2024-10-21 02:04:00|376.28|374.58|376.29|374.59|376.29|374.59|376.25|374.55|9
1729476250000|2024-10-21 02:04:10|376.28|374.58|376.29|374.59|376.29|374.59|376.28|374.58|2
1729476260000|2024-10-21 02:04:20|376.28|374.58|376.29|374.59|376.29|374.59|376.28|374.58|4
1729476280000|2024-10-21 02:04:40|376.28|374.58|376.29|374.59|376.29|374.59|376.23|374.53|8
1729476300000|2024-10-21 02:05:00|376.3|374.6|376.3|374.6|376.3|374.6|376.3|374.6|1
1729476310000|2024-10-21 02:05:10|376.31|374.61|376.33|374.63|376.34|374.64|376.31|374.61|5
1729476320000|2024-10-21 02:05:20|376.29|374.59|376.49|374.79|376.49|374.79|376.29|374.59|9
1729476330000|2024-10-21 02:05:30|376.54|374.84|376.55|374.85|376.55|374.85|376.54|374.84|2
1729476340000|2024-10-21 02:05:40|376.54|374.84|376.53|374.83|376.54|374.84|376.51|374.81|3
1729476350000|2024-10-21 02:05:50|376.63|374.93|376.69|374.99|376.71|375.01|376.63|374.93|8
1729476360000|2024-10-21 02:06:00|376.68|374.98|376.57|374.87|376.68|374.98|376.49|374.79|15
1729476370000|2024-10-21 02:06:10|376.6|374.9|376.65|374.95|376.65|374.95|376.59|374.89|9
1729476380000|2024-10-21 02:06:20|376.66|374.96|376.61|374.91|376.66|374.96|376.61|374.91|6
1729476390000|2024-10-21 02:06:30|376.59|374.89|376.55|374.85|376.59|374.89|376.53|374.83|7
1729476400000|2024-10-21 02:06:40|376.58|374.88|376.62|374.92|376.7|375|376.56|374.86|9
1729476410000|2024-10-21 02:06:50|376.61|374.91|376.64|374.94|376.65|374.95|376.6|374.9|12
1729476420000|2024-10-21 02:07:00|376.65|374.95|376.67|374.97|376.68|374.98|376.64|374.94|8
1729476430000|2024-10-21 02:07:10|376.68|374.98|376.57|374.87|376.68|374.98|376.57|374.87|9
1729476440000|2024-10-21 02:07:20|376.5|374.8|376.56|374.86|376.56|374.86|376.48|374.78|14
1729476450000|2024-10-21 02:07:30|376.55|374.85|376.25|374.55|376.59|374.89|376.23|374.53|18
1729476460000|2024-10-21 02:07:40|376.28|374.58|376.2|374.5|376.28|374.58|376.2|374.5|10
1729476470000|2024-10-21 02:07:50|376.17|374.47|376.01|374.31|376.17|374.47|376.01|374.31|14
1729476480000|2024-10-21 02:08:00|375.99|374.29|376.05|374.35|376.07|374.37|375.73|374.03|20
1729476490000|2024-10-21 02:08:10|376.06|374.36|376.15|374.45|376.18|374.48|376|374.3|17
1729476500000|2024-10-21 02:08:20|376.16|374.46|376.04|374.34|376.16|374.46|376.02|374.32|10
1729476510000|2024-10-21 02:08:30|376.05|374.35|376.31|374.61|376.32|374.62|376.05|374.35|19
1729476520000|2024-10-21 02:08:40|376.32|374.62|376.3|374.6|376.34|374.64|376.29|374.59|14
1729476530000|2024-10-21 02:08:50|376.25|374.55|376.27|374.57|376.28|374.58|376.22|374.52|7
1729476540000|2024-10-21 02:09:00|376.24|374.54|376.26|374.56|376.28|374.58|376.23|374.53|11
1729476550000|2024-10-21 02:09:10|376.24|374.54|376.22|374.52|376.24|374.54|376.18|374.48|17
1729476560000|2024-10-21 02:09:20|376.24|374.54|376.13|374.43|376.24|374.54|376.13|374.43|9
1729476570000|2024-10-21 02:09:30|376.18|374.48|376.14|374.44|376.18|374.48|376.14|374.44|4
1729476580000|2024-10-21 02:09:40|376.13|374.43|376.24|374.54|376.24|374.54|376.11|374.41|5
1729476590000|2024-10-21 02:09:50|376.25|374.55|376.43|374.73|376.5|374.8|376.25|374.55|16
1729476600000|2024-10-21 02:10:00|376.42|374.72|376.47|374.77|376.47|374.77|376.42|374.72|9
1729476610000|2024-10-21 02:10:10|376.46|374.76|376.21|374.51|376.46|374.76|376.19|374.49|16
1729476620000|2024-10-21 02:10:20|376.23|374.53|376.09|374.39|376.26|374.56|376.09|374.39|18
1729476630000|2024-10-21 02:10:30|376.08|374.38|375.9|374.2|376.08|374.38|375.89|374.19|15
1729476640000|2024-10-21 02:10:40|375.89|374.19|375.78|374.08|375.89|374.19|375.78|374.08|11
1729476650000|2024-10-21 02:10:50|375.76|374.06|375.75|374.05|375.81|374.11|375.74|374.04|5
1729476660000|2024-10-21 02:11:00|375.74|374.04|375.61|373.91|375.74|374.04|375.61|373.91|12
1729476670000|2024-10-21 02:11:10|375.6|373.9|375.63|373.93|375.63|373.93|375.43|373.73|22
1729476680000|2024-10-21 02:11:20|375.69|373.99|376.08|374.38|376.09|374.39|375.69|373.99|12
1729476690000|2024-10-21 02:11:30|376.1|374.4|375.93|374.23|376.1|374.4|375.93|374.23|13
1729476700000|2024-10-21 02:11:40|375.92|374.22|375.64|373.94|375.92|374.22|375.64|373.94|8
1729476710000|2024-10-21 02:11:50|375.67|373.97|375.59|373.89|375.67|373.97|375.59|373.89|12
1729476720000|2024-10-21 02:12:00|375.58|373.88|375.29|373.59|375.58|373.88|375.27|373.57|11
1729476730000|2024-10-21 02:12:10|375.34|373.64|375.39|373.69|375.42|373.72|375.33|373.63|16
1729476740000|2024-10-21 02:12:20|375.38|373.68|375.36|373.66|375.38|373.68|375.33|373.63|12
1729476750000|2024-10-21 02:12:30|375.35|373.65|375.28|373.58|375.35|373.65|375.27|373.57|12
1729476760000|2024-10-21 02:12:40|375.27|373.57|375.27|373.57|375.27|373.57|375.25|373.55|4
1729476770000|2024-10-21 02:12:50|375.24|373.54|375.12|373.42|375.26|373.56|375.02|373.32|16
1729476780000|2024-10-21 02:13:00|375.1|373.4|375.29|373.59|375.29|373.59|374.99|373.29|25
1729476790000|2024-10-21 02:13:10|375.28|373.58|375.3|373.6|375.31|373.61|375.28|373.58|8
1729476800000|2024-10-21 02:13:20|375.31|373.61|375.24|373.54|375.31|373.61|375.18|373.48|11
1729476810000|2024-10-21 02:13:30|375.28|373.58|375.28|373.58|375.28|373.58|375.25|373.55|8
1729476820000|2024-10-21 02:13:40|375.27|373.57|375.36|373.66|375.36|373.66|375.23|373.53|15
1729476830000|2024-10-21 02:13:50|375.35|373.65|375.76|374.06|375.76|374.06|375.35|373.65|11
1729476840000|2024-10-21 02:14:00|375.77|374.07|375.74|374.04|375.82|374.12|375.74|374.04|12
1729476850000|2024-10-21 02:14:10|375.73|374.03|375.63|373.93|375.73|374.03|375.59|373.89|12
1729476860000|2024-10-21 02:14:20|375.65|373.95|375.58|373.88|375.65|373.95|375.45|373.75|13
1729476870000|2024-10-21 02:14:30|375.6|373.9|375.66|373.96|375.66|373.96|375.6|373.9|10
1729476880000|2024-10-21 02:14:40|375.65|373.95|375.87|374.17|375.87|374.17|375.64|373.94|6
1729476890000|2024-10-21 02:14:50|375.86|374.16|375.59|373.89|375.86|374.16|375.59|373.89|21
1729476900000|2024-10-21 02:15:00|375.57|373.87|375.27|373.57|375.57|373.87|375.26|373.56|23
1729476910000|2024-10-21 02:15:10|375.2|373.5|374.72|373.02|375.2|373.5|374.7|373|17
1729476920000|2024-10-21 02:15:20|374.7|373|374.71|373.01|374.74|373.04|374.7|373|15
1729476930000|2024-10-21 02:15:30|374.69|372.99|374.68|372.98|374.87|373.17|374.68|372.98|18
1729476940000|2024-10-21 02:15:40|374.67|372.97|374.74|373.04|374.74|373.04|374.66|372.96|10
1729476950000|2024-10-21 02:15:50|374.73|373.03|374.81|373.11|374.87|373.17|374.73|373.03|19
1729476960000|2024-10-21 02:16:00|374.82|373.12|375|373.3|375.1|373.4|374.82|373.12|32
1729476970000|2024-10-21 02:16:10|374.99|373.29|374.84|373.14|374.99|373.29|374.82|373.12|21
1729476980000|2024-10-21 02:16:20|374.83|373.13|374.73|373.03|374.83|373.13|374.72|373.02|10
1729476990000|2024-10-21 02:16:30|374.74|373.04|374.81|373.11|374.85|373.15|374.74|373.04|10
1729477000000|2024-10-21 02:16:40|374.82|373.12|374.99|373.29|374.99|373.29|374.82|373.12|9
1729477010000|2024-10-21 02:16:50|375.01|373.31|375.12|373.42|375.22|373.52|375.01|373.31|14
1729477020000|2024-10-21 02:17:00|375.15|373.45|374.96|373.26|375.16|373.46|374.94|373.24|20
1729477030000|2024-10-21 02:17:10|374.94|373.24|374.92|373.22|375.03|373.33|374.92|373.22|17
1729477040000|2024-10-21 02:17:20|374.96|373.26|374.93|373.23|374.96|373.26|374.91|373.21|10
1729477050000|2024-10-21 02:17:30|374.92|373.22|374.85|373.15|374.92|373.22|374.79|373.09|20
1729477060000|2024-10-21 02:17:40|374.86|373.16|374.98|373.28|375.02|373.32|374.83|373.13|14
1729477070000|2024-10-21 02:17:50|374.99|373.29|374.96|373.26|375.01|373.31|374.95|373.25|9
1729477080000|2024-10-21 02:18:00|374.97|373.27|375.14|373.44|375.17|373.47|374.96|373.26|15
1729477090000|2024-10-21 02:18:10|375.15|373.45|375.13|373.43|375.15|373.45|374.84|373.14|13
1729477100000|2024-10-21 02:18:20|375.12|373.42|375.06|373.36|375.13|373.43|375.05|373.35|9
1729477110000|2024-10-21 02:18:30|375.05|373.35|374.87|373.17|375.05|373.35|374.84|373.14|10
1729477120000|2024-10-21 02:18:40|374.86|373.16|374.87|373.17|374.88|373.18|374.86|373.16|7
1729477130000|2024-10-21 02:18:50|374.86|373.16|374.72|373.02|374.86|373.16|374.71|373.01|12
1729477140000|2024-10-21 02:19:00|374.71|373.01|374.57|372.87|374.75|373.05|374.57|372.87|20
1729477150000|2024-10-21 02:19:10|374.58|372.88|374.56|372.86|374.59|372.89|374.54|372.84|14
1729477160000|2024-10-21 02:19:20|374.55|372.85|374.56|372.86|374.56|372.86|374.51|372.81|15
1729477170000|2024-10-21 02:19:30|374.54|372.84|374.74|373.04|374.74|373.04|374.54|372.84|15
1729477180000|2024-10-21 02:19:40|374.73|373.03|374.74|373.04|374.75|373.05|374.73|373.03|8
1729477190000|2024-10-21 02:19:50|374.73|373.03|374.7|373|374.75|373.05|374.61|372.91|18
1729477200000|2024-10-21 02:20:00|374.69|372.99|374.56|372.86|374.8|373.1|374.55|372.85|17
1729477210000|2024-10-21 02:20:10|374.55|372.85|374.57|372.87|374.7|373|374.55|372.85|16
1729477220000|2024-10-21 02:20:20|374.55|372.85|374.33|372.63|374.55|372.85|374.33|372.63|20
1729477230000|2024-10-21 02:20:30|374.34|372.64|374.32|372.62|374.35|372.65|374.31|372.61|10
1729477240000|2024-10-21 02:20:40|374.36|372.66|374.26|372.56|374.36|372.66|374.26|372.56|10
1729477250000|2024-10-21 02:20:50|374.25|372.55|374.22|372.52|374.25|372.55|374.21|372.51|6
1729477260000|2024-10-21 02:21:00|374.04|372.34|373.85|372.15|374.04|372.34|373.74|372.04|21
1729477270000|2024-10-21 02:21:10|373.84|372.14|373.83|372.13|373.86|372.16|373.83|372.13|6
1729477280000|2024-10-21 02:21:20|373.8|372.1|373.76|372.06|373.8|372.1|373.72|372.02|12
1729477290000|2024-10-21 02:21:30|373.75|372.05|374.35|372.65|374.35|372.65|373.74|372.04|19
1729477300000|2024-10-21 02:21:40|374.29|372.59|374.3|372.6|374.33|372.63|374.26|372.56|11
1729477310000|2024-10-21 02:21:50|374.31|372.61|374.28|372.58|374.41|372.71|374.28|372.58|12
1729477320000|2024-10-21 02:22:00|374.27|372.57|374.27|372.57|374.28|372.58|374.24|372.54|15
1729477330000|2024-10-21 02:22:10|374.28|372.58|374.57|372.87|374.59|372.89|374.28|372.58|16
1729477340000|2024-10-21 02:22:20|374.66|372.96|374.19|372.49|374.76|373.06|374.1|372.4|17
1729477350000|2024-10-21 02:22:30|374.18|372.48|374.24|372.54|374.24|372.54|374.18|372.48|5
1729477360000|2024-10-21 02:22:40|374.2|372.5|374.14|372.44|374.22|372.52|374.14|372.44|8
1729477370000|2024-10-21 02:22:50|374.13|372.43|374.1|372.4|374.13|372.43|374.1|372.4|4
1729477380000|2024-10-21 02:23:00|374.12|372.42|374.2|372.5|374.22|372.52|374.12|372.42|7
1729477390000|2024-10-21 02:23:10|374.19|372.49|374.14|372.44|374.19|372.49|374.14|372.44|4
1729477400000|2024-10-21 02:23:20|374.13|372.43|374.17|372.47|374.18|372.48|374.03|372.33|16
1729477410000|2024-10-21 02:23:30|374.16|372.46|374.03|372.33|374.16|372.46|374.03|372.33|7
1729477420000|2024-10-21 02:23:40|374.02|372.32|373.78|372.08|374.02|372.32|373.78|372.08|20
1729477430000|2024-10-21 02:23:50|373.76|372.06|373.75|372.05|373.76|372.06|373.74|372.04|6
1729477440000|2024-10-21 02:24:00|373.72|372.02|373.96|372.26|373.96|372.26|373.71|372.01|9
1729477450000|2024-10-21 02:24:10|374.02|372.32|374.26|372.56|374.26|372.56|374.02|372.32|7
1729477460000|2024-10-21 02:24:20|374.33|372.63|374.33|372.63|374.54|372.84|374.28|372.58|21
1729477470000|2024-10-21 02:24:30|374.35|372.65|374.47|372.77|374.49|372.79|374.35|372.65|18
1729477480000|2024-10-21 02:24:40|374.48|372.78|374.56|372.86|374.59|372.89|374.43|372.73|14
1729477490000|2024-10-21 02:24:50|374.54|372.84|374.54|372.84|374.55|372.85|374.51|372.81|11
1729477500000|2024-10-21 02:25:00|374.53|372.83|374.54|372.84|374.6|372.9|374.52|372.82|15
1729477510000|2024-10-21 02:25:10|374.53|372.83|374.63|372.93|374.64|372.94|374.53|372.83|13
1729477520000|2024-10-21 02:25:20|374.62|372.92|374.96|373.26|375.05|373.35|374.61|372.91|18
1729477530000|2024-10-21 02:25:30|374.95|373.25|374.94|373.24|374.95|373.25|374.81|373.11|8
1729477540000|2024-10-21 02:25:40|374.93|373.23|374.95|373.25|374.95|373.25|374.84|373.14|12
1729477550000|2024-10-21 02:25:50|374.94|373.24|374.87|373.17|374.95|373.25|374.84|373.14|10
1729477560000|2024-10-21 02:26:00|374.95|373.25|375.1|373.4|375.11|373.41|374.95|373.25|15
1729477570000|2024-10-21 02:26:10|375.11|373.41|375.29|373.59|375.29|373.59|375.11|373.41|12
1729477580000|2024-10-21 02:26:20|375.3|373.6|375.34|373.64|375.37|373.67|375.3|373.6|15
1729477590000|2024-10-21 02:26:30|375.36|373.66|375.36|373.66|375.56|373.86|375.36|373.66|15
1729477600000|2024-10-21 02:26:40|375.35|373.65|375.25|373.55|375.39|373.69|375.25|373.55|14
1729477610000|2024-10-21 02:26:50|375.24|373.54|375.17|373.47|375.25|373.55|375.11|373.41|14
1729477620000|2024-10-21 02:27:00|375.19|373.49|375.22|373.52|375.27|373.57|375.19|373.49|12
1729477630000|2024-10-21 02:27:10|375.23|373.53|375.23|373.53|375.34|373.64|375.23|373.53|16
1729477640000|2024-10-21 02:27:20|375.22|373.52|375.03|373.33|375.22|373.52|375.02|373.32|12
1729477650000|2024-10-21 02:27:30|375.04|373.34|375.01|373.31|375.07|373.37|375.01|373.31|9
1729477660000|2024-10-21 02:27:40|375.03|373.33|375.04|373.34|375.09|373.39|375.03|373.33|7
1729477670000|2024-10-21 02:27:50|375.03|373.33|375.08|373.38|375.08|373.38|375.03|373.33|5
1729477680000|2024-10-21 02:28:00|375.07|373.37|375.07|373.37|375.08|373.38|375.03|373.33|8
1729477690000|2024-10-21 02:28:10|375.04|373.34|375.07|373.37|375.08|373.38|375.04|373.34|5
1729477700000|2024-10-21 02:28:20|375.08|373.38|375.01|373.31|375.08|373.38|375.01|373.31|10
1729477710000|2024-10-21 02:28:30|375.02|373.32|374.93|373.23|375.03|373.33|374.93|373.23|6
1729477720000|2024-10-21 02:28:40|374.85|373.15|374.88|373.18|374.93|373.23|374.85|373.15|16
1729477730000|2024-10-21 02:28:50|374.87|373.17|374.86|373.16|374.88|373.18|374.84|373.14|8
1729477740000|2024-10-21 02:29:00|374.88|373.18|374.83|373.13|374.9|373.2|374.83|373.13|8
1729477750000|2024-10-21 02:29:10|374.82|373.12|374.82|373.12|374.87|373.17|374.82|373.12|7
1729477760000|2024-10-21 02:29:20|374.77|373.07|374.62|372.92|374.77|373.07|374.62|372.92|11
1729477770000|2024-10-21 02:29:30|374.63|372.93|374.64|372.94|374.64|372.94|374.62|372.92|5
1729477780000|2024-10-21 02:29:40|374.65|372.95|374.69|372.99|374.69|372.99|374.65|372.95|4
1729477790000|2024-10-21 02:29:50|374.71|373.01|374.68|372.98|374.72|373.02|374.67|372.97|8
1729477800000|2024-10-21 02:30:00|374.67|372.97|374.74|373.04|374.76|373.06|374.67|372.97|12
1729477810000|2024-10-21 02:30:10|374.72|373.02|374.64|372.94|374.72|373.02|374.63|372.93|9
1729477820000|2024-10-21 02:30:20|374.65|372.95|374.91|373.21|374.91|373.21|374.65|372.95|14
1729477830000|2024-10-21 02:30:30|374.98|373.28|374.92|373.22|374.98|373.28|374.92|373.22|8
1729477840000|2024-10-21 02:30:40|374.91|373.21|374.95|373.25|374.96|373.26|374.91|373.21|7
1729477850000|2024-10-21 02:30:50|374.96|373.26|374.95|373.25|374.96|373.26|374.92|373.22|5
1729477860000|2024-10-21 02:31:00|374.93|373.23|375.03|373.33|375.03|373.33|374.84|373.14|12
1729477870000|2024-10-21 02:31:10|375.04|373.34|375.18|373.48|375.33|373.63|375.04|373.34|17
1729477880000|2024-10-21 02:31:20|375.17|373.47|374.94|373.24|375.17|373.47|374.93|373.23|15
1729477890000|2024-10-21 02:31:30|374.93|373.23|374.75|373.05|374.93|373.23|374.75|373.05|10
1729477900000|2024-10-21 02:31:40|374.77|373.07|374.76|373.06|374.77|373.07|374.75|373.05|14
1729477910000|2024-10-21 02:31:50|374.75|373.05|374.76|373.06|374.76|373.06|374.75|373.05|4
1729477920000|2024-10-21 02:32:00|374.75|373.05|374.5|372.8|374.76|373.06|374.5|372.8|14
1729477930000|2024-10-21 02:32:10|374.52|372.82|374.51|372.81|374.53|372.83|374.49|372.79|9
1729477940000|2024-10-21 02:32:20|374.5|372.8|374.58|372.88|374.59|372.89|374.49|372.79|9
1729477950000|2024-10-21 02:32:30|374.57|372.87|374.69|372.99|374.69|372.99|374.57|372.87|12
1729477960000|2024-10-21 02:32:40|374.79|373.09|374.62|372.92|374.79|373.09|374.62|372.92|9
1729477970000|2024-10-21 02:32:50|374.6|372.9|374.42|372.72|374.6|372.9|374.39|372.69|17
1729477980000|2024-10-21 02:33:00|374.35|372.65|374.35|372.65|374.45|372.75|374.34|372.64|19
1729477990000|2024-10-21 02:33:10|374.34|372.64|374.05|372.35|374.34|372.64|374.05|372.35|14
1729478000000|2024-10-21 02:33:20|374.04|372.34|373.92|372.22|374.04|372.34|373.92|372.22|7
1729478010000|2024-10-21 02:33:30|373.84|372.14|373.78|372.08|373.84|372.14|373.78|372.08|10
1729478020000|2024-10-21 02:33:40|373.79|372.09|373.83|372.13|373.83|372.13|373.79|372.09|4
1729478030000|2024-10-21 02:33:50|373.8|372.1|373.77|372.07|373.83|372.13|373.76|372.06|7
1729478040000|2024-10-21 02:34:00|373.79|372.09|373.82|372.12|373.82|372.12|373.79|372.09|4
1729478050000|2024-10-21 02:34:10|373.83|372.13|373.79|372.09|373.85|372.15|373.79|372.09|11
1729478060000|2024-10-21 02:34:20|373.8|372.1|373.8|372.1|373.8|372.1|373.79|372.09|3
1729478070000|2024-10-21 02:34:30|373.81|372.11|374.06|372.36|374.14|372.44|373.81|372.11|19
1729478080000|2024-10-21 02:34:40|374.05|372.35|373.86|372.16|374.05|372.35|373.86|372.16|14
1729478090000|2024-10-21 02:34:50|373.87|372.17|373.89|372.19|373.9|372.2|373.87|372.17|10
1729478100000|2024-10-21 02:35:00|373.88|372.18|373.84|372.14|373.88|372.18|373.81|372.11|7
1729478110000|2024-10-21 02:35:10|373.83|372.13|373.87|372.17|373.88|372.18|373.82|372.12|17
1729478120000|2024-10-21 02:35:20|373.88|372.18|373.73|372.03|373.88|372.18|373.71|372.01|16
1729478130000|2024-10-21 02:35:30|373.72|372.02|373.48|371.78|373.72|372.02|373.32|371.62|13
1729478140000|2024-10-21 02:35:40|373.47|371.77|373.58|371.88|373.58|371.88|373.47|371.77|10
1729478150000|2024-10-21 02:35:50|373.59|371.89|373.5|371.8|373.64|371.94|373.5|371.8|9
1729478160000|2024-10-21 02:36:00|373.49|371.79|373.42|371.72|373.49|371.79|373.42|371.72|19
1729478170000|2024-10-21 02:36:10|373.43|371.73|373.32|371.62|373.44|371.74|373.32|371.62|13
1729478180000|2024-10-21 02:36:20|373.3|371.6|373.4|371.7|373.4|371.7|373.23|371.53|14
1729478190000|2024-10-21 02:36:30|373.39|371.69|373.25|371.55|373.39|371.69|373.25|371.55|12
1729478200000|2024-10-21 02:36:40|373.26|371.56|373.26|371.56|373.26|371.56|373.25|371.55|3
1729478210000|2024-10-21 02:36:50|373.25|371.55|373.33|371.63|373.33|371.63|373.25|371.55|5
1729478220000|2024-10-21 02:37:00|373.32|371.62|373.34|371.64|373.34|371.64|373.32|371.62|2
1729478230000|2024-10-21 02:37:10|373.35|371.65|373.4|371.7|373.4|371.7|373.35|371.65|6
1729478240000|2024-10-21 02:37:20|373.41|371.71|373.34|371.64|373.43|371.73|373.34|371.64|4
1729478250000|2024-10-21 02:37:30|373.32|371.62|373.31|371.61|373.32|371.62|373.3|371.6|4
1729478260000|2024-10-21 02:37:40|373.32|371.62|373.29|371.59|373.32|371.62|373.28|371.58|6
1729478270000|2024-10-21 02:37:50|373.28|371.58|373.12|371.42|373.3|371.6|373|371.3|16
1729478280000|2024-10-21 02:38:00|373.13|371.43|373.06|371.36|373.14|371.44|373.06|371.36|8
1729478290000|2024-10-21 02:38:10|373.07|371.37|373.09|371.39|373.09|371.39|373.07|371.37|3
1729478300000|2024-10-21 02:38:20|373.08|371.38|373.09|371.39|373.09|371.39|373.07|371.37|4
1729478310000|2024-10-21 02:38:30|373.08|371.38|373.13|371.43|373.13|371.43|373.08|371.38|3
1729478320000|2024-10-21 02:38:40|373.14|371.44|373.18|371.48|373.29|371.59|373.14|371.44|5
1729478330000|2024-10-21 02:38:50|373.19|371.49|373.11|371.41|373.21|371.51|373.06|371.36|11
1729478340000|2024-10-21 02:39:00|373.12|371.42|373.12|371.42|373.15|371.45|373.12|371.42|5
1729478350000|2024-10-21 02:39:10|373.13|371.43|373.15|371.45|373.15|371.45|373.13|371.43|3
1729478360000|2024-10-21 02:39:20|373.16|371.46|373.41|371.71|373.41|371.71|373.16|371.46|8
1729478380000|2024-10-21 02:39:40|373.51|371.81|373.75|372.05|373.75|372.05|373.51|371.81|8
1729478390000|2024-10-21 02:39:50|373.71|372.01|373.65|371.95|373.71|372.01|373.64|371.94|10
1729478400000|2024-10-21 02:40:00|373.64|371.94|373.58|371.88|373.64|371.94|373.53|371.83|10
1729478410000|2024-10-21 02:40:10|373.59|371.89|373.22|371.52|373.61|371.91|373.19|371.49|21
1729478420000|2024-10-21 02:40:20|373.21|371.51|373.31|371.61|373.35|371.65|373.21|371.51|15
1729478430000|2024-10-21 02:40:30|373.14|371.44|373.15|371.45|373.19|371.49|373.09|371.39|19
1729478440000|2024-10-21 02:40:40|373.14|371.44|373.08|371.38|373.14|371.44|373.04|371.34|12
1729478450000|2024-10-21 02:40:50|373.1|371.4|373.16|371.46|373.19|371.49|373.1|371.4|11
1729478460000|2024-10-21 02:41:00|373.15|371.45|373.03|371.33|373.15|371.45|373.03|371.33|17
1729478470000|2024-10-21 02:41:10|373.02|371.32|372.75|371.05|373.02|371.32|372.71|371.01|15
1729478480000|2024-10-21 02:41:20|372.76|371.06|372.67|370.97|372.84|371.14|372.65|370.95|20
1729478490000|2024-10-21 02:41:30|372.65|370.95|372.58|370.88|372.65|370.95|372.58|370.88|14
1729478500000|2024-10-21 02:41:40|372.56|370.86|372.54|370.84|372.56|370.86|372.4|370.7|19
1729478510000|2024-10-21 02:41:50|372.61|370.91|372.47|370.77|372.64|370.94|372.47|370.77|14
1729478520000|2024-10-21 02:42:00|372.46|370.76|372.45|370.75|372.46|370.76|372.42|370.72|8
1729478530000|2024-10-21 02:42:10|372.44|370.74|371.99|370.29|372.44|370.74|371.99|370.29|17
1729478540000|2024-10-21 02:42:20|372|370.3|371.83|370.13|372|370.3|371.83|370.13|16
1729478550000|2024-10-21 02:42:30|371.85|370.15|371.85|370.15|371.85|370.15|371.84|370.14|3
1729478560000|2024-10-21 02:42:40|371.84|370.14|371.67|369.97|371.85|370.15|371.67|369.97|11
1729478570000|2024-10-21 02:42:50|371.65|369.95|371.61|369.91|371.69|369.99|371.5|369.8|22
1729478580000|2024-10-21 02:43:00|371.6|369.9|371.52|369.82|371.68|369.98|371.52|369.82|22
1729478590000|2024-10-21 02:43:10|371.53|369.83|371.48|369.78|371.79|370.09|371.48|369.78|23
1729478600000|2024-10-21 02:43:20|371.47|369.77|371.21|369.51|371.47|369.77|371.09|369.39|21
1729478610000|2024-10-21 02:43:30|371.22|369.52|371.1|369.4|371.26|369.56|371.08|369.38|21
1729478620000|2024-10-21 02:43:40|371.09|369.39|371.55|369.85|371.55|369.85|371.09|369.39|16
1729478630000|2024-10-21 02:43:50|371.57|369.87|371.56|369.86|371.88|370.18|371.56|369.86|22
1729478640000|2024-10-21 02:44:00|371.59|369.89|371.63|369.93|371.76|370.06|371.58|369.88|22
1729478650000|2024-10-21 02:44:10|371.65|369.95|371.62|369.92|371.7|370|371.49|369.79|21
1729478660000|2024-10-21 02:44:20|371.67|369.97|372.11|370.41|372.12|370.42|371.67|369.97|24
1729478670000|2024-10-21 02:44:30|372.12|370.42|372.19|370.49|372.24|370.54|372.09|370.39|21
1729478680000|2024-10-21 02:44:40|372.12|370.42|372.15|370.45|372.18|370.48|372.12|370.42|7
1729478690000|2024-10-21 02:44:50|372.18|370.48|372.23|370.53|372.24|370.54|372.18|370.48|6
1729478700000|2024-10-21 02:45:00|372.19|370.49|372.34|370.64|372.34|370.64|372.19|370.49|7
1729478710000|2024-10-21 02:45:10|372.32|370.62|371.98|370.28|372.33|370.63|371.98|370.28|21
1729478720000|2024-10-21 02:45:20|371.89|370.19|371.73|370.03|371.95|370.25|371.67|369.97|23
1729478730000|2024-10-21 02:45:30|371.72|370.02|371.72|370.02|371.74|370.04|371.66|369.96|13
1729478740000|2024-10-21 02:45:40|371.71|370.01|371.7|370|371.71|370.01|371.48|369.78|16
1729478750000|2024-10-21 02:45:50|371.72|370.02|371.75|370.05|371.86|370.16|371.72|370.02|14
1729478760000|2024-10-21 02:46:00|371.74|370.04|371.88|370.18|371.94|370.24|371.7|370|19
1729478770000|2024-10-21 02:46:10|371.84|370.14|371.8|370.1|371.84|370.14|371.69|369.99|19
1729478780000|2024-10-21 02:46:20|371.82|370.12|371.69|369.99|371.91|370.21|371.69|369.99|20
1729478790000|2024-10-21 02:46:30|371.68|369.98|371.87|370.17|371.88|370.18|371.64|369.94|20
1729478800000|2024-10-21 02:46:40|371.86|370.16|372.02|370.32|372.1|370.4|371.86|370.16|17
1729478810000|2024-10-21 02:46:50|372.01|370.31|372.09|370.39|372.09|370.39|371.88|370.18|18
1729478820000|2024-10-21 02:47:00|372.1|370.4|372.27|370.57|372.29|370.59|372.07|370.37|13
1729478830000|2024-10-21 02:47:10|372.22|370.52|372.33|370.63|372.37|370.67|372.22|370.52|17
1729478840000|2024-10-21 02:47:20|372.34|370.64|372.23|370.53|372.38|370.68|372.23|370.53|12
1729478850000|2024-10-21 02:47:30|372.21|370.51|371.98|370.28|372.22|370.52|371.96|370.26|16
1729478860000|2024-10-21 02:47:40|371.99|370.29|371.87|370.17|372.04|370.34|371.74|370.04|18
1729478870000|2024-10-21 02:47:50|371.86|370.16|371.98|370.28|371.99|370.29|371.86|370.16|11
1729478880000|2024-10-21 02:48:00|371.99|370.29|371.58|369.88|371.99|370.29|371.55|369.85|21
1729478890000|2024-10-21 02:48:10|371.6|369.9|371.73|370.03|371.73|370.03|371.6|369.9|13
1729478900000|2024-10-21 02:48:20|371.75|370.05|371.9|370.2|371.92|370.22|371.74|370.04|10
1729478910000|2024-10-21 02:48:30|371.91|370.21|371.61|369.91|371.94|370.24|371.61|369.91|20
1729478920000|2024-10-21 02:48:40|371.45|369.75|371.23|369.53|371.45|369.75|371.07|369.37|29
1729478930000|2024-10-21 02:48:50|371.24|369.54|371.09|369.39|371.32|369.62|371.08|369.38|17
1729478940000|2024-10-21 02:49:00|371.08|369.38|370.76|369.06|371.09|369.39|370.69|368.99|27
1729478950000|2024-10-21 02:49:10|370.73|369.03|370.59|368.89|370.74|369.04|370.59|368.89|17
1729478960000|2024-10-21 02:49:20|370.62|368.92|370.58|368.88|370.62|368.92|370.56|368.86|12
1729478970000|2024-10-21 02:49:30|370.67|368.97|370.82|369.12|370.97|369.27|370.66|368.96|29
1729478980000|2024-10-21 02:49:40|370.87|369.17|370.91|369.21|370.97|369.27|370.87|369.17|18
1729478990000|2024-10-21 02:49:50|370.92|369.22|370.94|369.24|370.95|369.25|370.92|369.22|8
1729479000000|2024-10-21 02:50:00|370.95|369.25|371.22|369.52|371.22|369.52|370.89|369.19|19
1729479010000|2024-10-21 02:50:10|371.29|369.59|371.33|369.63|371.44|369.74|371.29|369.59|16
1729479020000|2024-10-21 02:50:20|371.32|369.62|371.32|369.62|371.5|369.8|371.31|369.61|21
1729479030000|2024-10-21 02:50:30|371.31|369.61|371.3|369.6|371.32|369.62|371.25|369.55|22
1729479040000|2024-10-21 02:50:40|371.31|369.61|371.25|369.55|371.36|369.66|371.25|369.55|17
1729479050000|2024-10-21 02:50:50|371.26|369.56|371.34|369.64|371.37|369.67|371.25|369.55|8
1729479060000|2024-10-21 02:51:00|371.32|369.62|371.34|369.64|371.37|369.67|371.28|369.58|15
1729479070000|2024-10-21 02:51:10|371.32|369.62|371.45|369.75|371.46|369.76|371.32|369.62|15
1729479080000|2024-10-21 02:51:20|371.41|369.71|371.45|369.75|371.47|369.77|371.38|369.68|14
1729479090000|2024-10-21 02:51:30|371.4|369.7|371.56|369.86|371.58|369.88|371.4|369.7|12
1729479100000|2024-10-21 02:51:40|371.54|369.84|371.49|369.79|371.56|369.86|371.49|369.79|10
1729479110000|2024-10-21 02:51:50|371.51|369.81|371.39|369.69|371.53|369.83|371.35|369.65|21
1729479120000|2024-10-21 02:52:00|371.4|369.7|371.31|369.61|371.44|369.74|371.22|369.52|21
1729479130000|2024-10-21 02:52:10|371.33|369.63|371.22|369.52|371.33|369.63|371.22|369.52|14
1729479140000|2024-10-21 02:52:20|371.24|369.54|371.33|369.63|371.33|369.63|371.24|369.54|9
1729479150000|2024-10-21 02:52:30|371.34|369.64|371.47|369.77|371.71|370.01|371.34|369.64|22
1729479160000|2024-10-21 02:52:40|371.49|369.79|371.73|370.03|371.76|370.06|371.49|369.79|17
1729479170000|2024-10-21 02:52:50|371.74|370.04|371.86|370.16|371.87|370.17|371.7|370|14
1729479180000|2024-10-21 02:53:00|371.83|370.13|371.81|370.11|371.87|370.17|371.81|370.11|9
1729479190000|2024-10-21 02:53:10|371.79|370.09|371.8|370.1|371.83|370.13|371.76|370.06|13
1729479200000|2024-10-21 02:53:20|371.81|370.11|371.81|370.11|371.81|370.11|371.76|370.06|14
1729479210000|2024-10-21 02:53:30|371.79|370.09|371.82|370.12|371.84|370.14|371.77|370.07|12
1729479220000|2024-10-21 02:53:40|371.81|370.11|371.71|370.01|371.81|370.11|371.71|370.01|6
1729479230000|2024-10-21 02:53:50|371.64|369.94|371.69|369.99|371.69|369.99|371.63|369.93|12
1729479240000|2024-10-21 02:54:00|371.7|370|371.71|370.01|371.84|370.14|371.7|370|15
1729479250000|2024-10-21 02:54:10|371.72|370.02|371.64|369.94|371.72|370.02|371.63|369.93|6
1729479260000|2024-10-21 02:54:20|371.63|369.93|371.74|370.04|371.74|370.04|371.63|369.93|9
1729479270000|2024-10-21 02:54:30|371.73|370.03|371.68|369.98|371.73|370.03|371.64|369.94|9
1729479280000|2024-10-21 02:54:40|371.7|370|371.76|370.06|371.77|370.07|371.7|370|8
1729479290000|2024-10-21 02:54:50|371.75|370.05|371.7|370|371.75|370.05|371.7|370|5
1729479300000|2024-10-21 02:55:00|371.71|370.01|371.74|370.04|371.83|370.13|371.71|370.01|15
1729479310000|2024-10-21 02:55:10|371.75|370.05|371.56|369.86|371.76|370.06|371.55|369.85|17
1729479320000|2024-10-21 02:55:20|371.55|369.85|371.36|369.66|371.62|369.92|371.36|369.66|8
1729479330000|2024-10-21 02:55:30|371.38|369.68|371.26|369.56|371.4|369.7|371.26|369.56|13
1729479340000|2024-10-21 02:55:40|371.27|369.57|371.31|369.61|371.31|369.61|371.22|369.52|11
1729479350000|2024-10-21 02:55:50|371.32|369.62|371.41|369.71|371.51|369.81|371.32|369.62|12
1729479360000|2024-10-21 02:56:00|371.44|369.74|371.61|369.91|371.67|369.97|371.43|369.73|17
1729479370000|2024-10-21 02:56:10|371.62|369.92|371.72|370.02|371.78|370.08|371.61|369.91|15
1729479380000|2024-10-21 02:56:20|371.68|369.98|371.47|369.77|371.68|369.98|371.47|369.77|15
1729479390000|2024-10-21 02:56:30|371.43|369.73|371.56|369.86|371.56|369.86|371.43|369.73|15
1729479400000|2024-10-21 02:56:40|371.57|369.87|371.64|369.94|371.65|369.95|371.57|369.87|14
1729479410000|2024-10-21 02:56:50|371.63|369.93|371.49|369.79|371.63|369.93|371.48|369.78|9
1729479420000|2024-10-21 02:57:00|371.5|369.8|371.72|370.02|371.72|370.02|371.5|369.8|25
1729479430000|2024-10-21 02:57:10|371.7|370|371.63|369.93|371.71|370.01|371.63|369.93|10
1729479440000|2024-10-21 02:57:20|371.62|369.92|371.76|370.06|371.77|370.07|371.62|369.92|5
1729479450000|2024-10-21 02:57:30|371.78|370.08|371.63|369.93|371.79|370.09|371.63|369.93|13
1729479460000|2024-10-21 02:57:40|371.62|369.92|371.29|369.59|371.62|369.92|371.29|369.59|15
1729479470000|2024-10-21 02:57:50|371.31|369.61|371.26|369.56|371.31|369.61|371.24|369.54|12
1729479480000|2024-10-21 02:58:00|371.27|369.57|371.25|369.55|371.42|369.72|371.24|369.54|21
1729479490000|2024-10-21 02:58:10|371.27|369.57|371.27|369.57|371.3|369.6|371.25|369.55|7
1729479500000|2024-10-21 02:58:20|371.26|369.56|371.27|369.57|371.29|369.59|371.26|369.56|6
1729479510000|2024-10-21 02:58:30|371.28|369.58|371.42|369.72|371.51|369.81|371.28|369.58|11
1729479520000|2024-10-21 02:58:40|371.43|369.73|371.42|369.72|371.45|369.75|371.42|369.72|6
1729479530000|2024-10-21 02:58:50|371.46|369.76|371.52|369.82|371.53|369.83|371.44|369.74|7
1729479540000|2024-10-21 02:59:00|371.51|369.81|371.29|369.59|371.51|369.81|371.29|369.59|14
1729479550000|2024-10-21 02:59:10|371.31|369.61|371.22|369.52|371.31|369.61|371.22|369.52|5
1729479560000|2024-10-21 02:59:20|371.21|369.51|371.19|369.49|371.21|369.51|371.19|369.49|3
1729479570000|2024-10-21 02:59:30|371.18|369.48|371.25|369.55|371.25|369.55|371.17|369.47|9
1729479580000|2024-10-21 02:59:40|371.26|369.56|371.34|369.64|371.37|369.67|371.24|369.54|11
1729479590000|2024-10-21 02:59:50|371.33|369.63|371.29|369.59|371.33|369.63|371.27|369.57|8
1729479600000|2024-10-21 03:00:00|371.28|369.58|371.43|369.73|371.43|369.73|371.26|369.56|18
1729479610000|2024-10-21 03:00:10|371.41|369.71|371.54|369.84|371.54|369.84|371.32|369.62|23
1729479620000|2024-10-21 03:00:20|371.5|369.8|371.41|369.71|371.53|369.83|371.38|369.68|17
1729479630000|2024-10-21 03:00:30|371.42|369.72|371.6|369.9|371.6|369.9|371.42|369.72|17
1729479640000|2024-10-21 03:00:40|371.64|369.94|371.49|369.79|371.65|369.95|371.41|369.71|23
1729479650000|2024-10-21 03:00:50|371.43|369.73|371.59|369.89|371.63|369.93|371.43|369.73|12
1729479660000|2024-10-21 03:01:00|371.61|369.91|371.62|369.92|371.62|369.92|371.54|369.84|18
1729479670000|2024-10-21 03:01:10|371.64|369.94|371.28|369.58|371.64|369.94|371.27|369.57|27
1729479680000|2024-10-21 03:01:20|371.27|369.57|371.27|369.57|371.28|369.58|371.26|369.56|14
1729479690000|2024-10-21 03:01:30|371.26|369.56|371.25|369.55|371.27|369.57|371.25|369.55|7
1729479700000|2024-10-21 03:01:40|371.24|369.54|371.19|369.49|371.25|369.55|371.19|369.49|10
1729479710000|2024-10-21 03:01:50|371.18|369.48|371.42|369.72|371.44|369.74|371.18|369.48|17
1729479720000|2024-10-21 03:02:00|371.38|369.68|371.39|369.69|371.59|369.89|371.38|369.68|15
1729479730000|2024-10-21 03:02:10|371.4|369.7|371.46|369.76|371.53|369.83|371.4|369.7|9
1729479740000|2024-10-21 03:02:20|371.48|369.78|371.66|369.96|371.67|369.97|371.48|369.78|12
1729479750000|2024-10-21 03:02:30|371.64|369.94|371.63|369.93|371.65|369.95|371.56|369.86|8
1729479760000|2024-10-21 03:02:40|371.61|369.91|371.54|369.84|371.63|369.93|371.54|369.84|8
1729479770000|2024-10-21 03:02:50|371.56|369.86|371.63|369.93|371.63|369.93|371.54|369.84|12
1729479780000|2024-10-21 03:03:00|371.62|369.92|371.72|370.02|371.73|370.03|371.55|369.85|16
1729479790000|2024-10-21 03:03:10|371.73|370.03|371.73|370.03|371.73|370.03|371.68|369.98|9
1729479800000|2024-10-21 03:03:20|371.72|370.02|371.74|370.04|371.8|370.1|371.67|369.97|15
1729479810000|2024-10-21 03:03:30|371.73|370.03|371.63|369.93|371.73|370.03|371.6|369.9|13
1729479820000|2024-10-21 03:03:40|371.61|369.91|371.65|369.95|371.65|369.95|371.53|369.83|20
1729479830000|2024-10-21 03:03:50|371.68|369.98|371.76|370.06|371.79|370.09|371.67|369.97|14
1729479840000|2024-10-21 03:04:00|371.74|370.04|371.73|370.03|371.74|370.04|371.68|369.98|11
1729479850000|2024-10-21 03:04:10|371.77|370.07|371.79|370.09|371.81|370.11|371.75|370.05|19
1729479860000|2024-10-21 03:04:20|371.81|370.11|371.83|370.13|371.87|370.17|371.75|370.05|19
1729479870000|2024-10-21 03:04:30|371.84|370.14|371.8|370.1|371.89|370.19|371.75|370.05|13
1729479880000|2024-10-21 03:04:40|371.81|370.11|371.89|370.19|371.89|370.19|371.77|370.07|14
1729479890000|2024-10-21 03:04:50|371.91|370.21|372.05|370.35|372.05|370.35|371.91|370.21|15
1729479900000|2024-10-21 03:05:00|372.03|370.33|372.14|370.44|372.18|370.48|372.02|370.32|13
1729479910000|2024-10-21 03:05:10|372.12|370.42|372.07|370.37|372.12|370.42|372.07|370.37|10
1729479920000|2024-10-21 03:05:20|372.05|370.35|372.06|370.36|372.07|370.37|371.97|370.27|9
1729479930000|2024-10-21 03:05:30|372.08|370.38|372.17|370.47|372.17|370.47|372.08|370.38|7
1729479940000|2024-10-21 03:05:40|372.15|370.45|372.02|370.32|372.17|370.47|372.02|370.32|16
1729479950000|2024-10-21 03:05:50|372.06|370.36|372.13|370.43|372.13|370.43|372.04|370.34|9
1729479960000|2024-10-21 03:06:00|372.11|370.41|372.03|370.33|372.13|370.43|372.02|370.32|11
1729479970000|2024-10-21 03:06:10|372.05|370.35|372.04|370.34|372.05|370.35|372|370.3|10
1729479980000|2024-10-21 03:06:20|372.05|370.35|372.03|370.33|372.09|370.39|372.02|370.32|7
1729479990000|2024-10-21 03:06:30|372.04|370.34|372.04|370.34|372.11|370.41|372.04|370.34|11
1729480000000|2024-10-21 03:06:40|372.03|370.33|372.02|370.32|372.03|370.33|372.01|370.31|5
1729480010000|2024-10-21 03:06:50|372.01|370.31|372.07|370.37|372.08|370.38|371.96|370.26|7
1729480020000|2024-10-21 03:07:00|372.06|370.36|372.21|370.51|372.21|370.51|372.01|370.31|19
1729480030000|2024-10-21 03:07:10|372.27|370.57|371.95|370.25|372.3|370.6|371.95|370.25|16
1729480040000|2024-10-21 03:07:20|371.97|370.27|371.98|370.28|371.98|370.28|371.96|370.26|3
1729480050000|2024-10-21 03:07:30|371.97|370.27|371.95|370.25|372|370.3|371.95|370.25|9
1729480060000|2024-10-21 03:07:40|371.97|370.27|372.03|370.33|372.04|370.34|371.97|370.27|7
1729480070000|2024-10-21 03:07:50|372.04|370.34|372.05|370.35|372.05|370.35|372.04|370.34|2
1729480080000|2024-10-21 03:08:00|372.03|370.33|372.05|370.35|372.05|370.35|372.01|370.31|3
1729480090000|2024-10-21 03:08:10|372.03|370.33|371.97|370.27|372.03|370.33|371.97|370.27|5
1729480100000|2024-10-21 03:08:20|371.95|370.25|371.64|369.94|371.95|370.25|371.62|369.92|15
1729480110000|2024-10-21 03:08:30|371.66|369.96|371.73|370.03|371.74|370.04|371.62|369.92|13
1729480120000|2024-10-21 03:08:40|371.72|370.02|371.66|369.96|371.72|370.02|371.6|369.9|11
1729480130000|2024-10-21 03:08:50|371.65|369.95|371.59|369.89|371.7|370|371.59|369.89|11
1729480140000|2024-10-21 03:09:00|371.58|369.88|371.64|369.94|371.64|369.94|371.58|369.88|7
1729480150000|2024-10-21 03:09:10|371.66|369.96|371.7|370|371.7|370|371.65|369.95|10
1729480160000|2024-10-21 03:09:20|371.71|370.01|371.72|370.02|371.72|370.02|371.71|370.01|2
1729480170000|2024-10-21 03:09:30|371.73|370.03|371.96|370.26|372.01|370.31|371.73|370.03|19
1729480180000|2024-10-21 03:09:40|371.94|370.24|371.93|370.23|371.97|370.27|371.93|370.23|10
1729480190000|2024-10-21 03:09:50|371.89|370.19|371.93|370.23|371.93|370.23|371.82|370.12|13
1729480200000|2024-10-21 03:10:00|371.92|370.22|371.74|370.04|371.93|370.23|371.74|370.04|15
1729480210000|2024-10-21 03:10:10|371.75|370.05|371.83|370.13|371.83|370.13|371.75|370.05|6
1729480220000|2024-10-21 03:10:20|371.82|370.12|371.78|370.08|371.83|370.13|371.76|370.06|11
1729480230000|2024-10-21 03:10:30|371.81|370.11|371.75|370.05|371.83|370.13|371.75|370.05|10
1729480240000|2024-10-21 03:10:40|371.74|370.04|371.69|369.99|371.75|370.05|371.67|369.97|10
1729480250000|2024-10-21 03:10:50|371.7|370|371.77|370.07|371.77|370.07|371.7|370|9
1729480260000|2024-10-21 03:11:00|371.8|370.1|371.71|370.01|371.86|370.16|371.71|370.01|23
1729480270000|2024-10-21 03:11:10|371.69|369.99|371.76|370.06|371.76|370.06|371.68|369.98|14
1729480280000|2024-10-21 03:11:20|371.78|370.08|371.83|370.13|371.85|370.15|371.78|370.08|6
1729480290000|2024-10-21 03:11:30|371.84|370.14|371.78|370.08|371.84|370.14|371.78|370.08|5
1729480300000|2024-10-21 03:11:40|371.74|370.04|371.27|369.57|371.74|370.04|371.27|369.57|12
1729480310000|2024-10-21 03:11:50|371.26|369.56|371.32|369.62|371.34|369.64|371.24|369.54|10
1729480320000|2024-10-21 03:12:00|371.31|369.61|371.25|369.55|371.31|369.61|371.25|369.55|6
1729480330000|2024-10-21 03:12:10|371.24|369.54|371.22|369.52|371.24|369.54|371.22|369.52|3
1729480340000|2024-10-21 03:12:20|371.23|369.53|371.17|369.47|371.23|369.53|371.17|369.47|7
1729480350000|2024-10-21 03:12:30|371.16|369.46|371.22|369.52|371.22|369.52|371.12|369.42|7
1729480360000|2024-10-21 03:12:40|371.23|369.53|371.18|369.48|371.23|369.53|371.18|369.48|5
1729480370000|2024-10-21 03:12:50|371.17|369.47|371.16|369.46|371.17|369.47|371.16|369.46|2
1729480380000|2024-10-21 03:13:00|371.15|369.45|370.91|369.21|371.15|369.45|370.88|369.18|9
1729480390000|2024-10-21 03:13:10|370.88|369.18|370.59|368.89|370.88|369.18|370.59|368.89|11
1729480400000|2024-10-21 03:13:20|370.58|368.88|370.58|368.88|370.58|368.88|370.58|368.88|1
1729480410000|2024-10-21 03:13:30|370.6|368.9|370.71|369.01|370.73|369.03|370.6|368.9|10
1729480420000|2024-10-21 03:13:40|370.69|368.99|370.63|368.93|370.73|369.03|370.61|368.91|21
1729480430000|2024-10-21 03:13:50|370.64|368.94|370.63|368.93|370.65|368.95|370.63|368.93|6
1729480440000|2024-10-21 03:14:00|370.64|368.94|370.64|368.94|370.65|368.95|370.59|368.89|11
1729480450000|2024-10-21 03:14:10|370.66|368.96|370.63|368.93|370.66|368.96|370.61|368.91|11
1729480470000|2024-10-21 03:14:30|370.66|368.96|370.85|369.15|370.99|369.29|370.66|368.96|14
1729480480000|2024-10-21 03:14:40|370.84|369.14|370.74|369.04|370.84|369.14|370.65|368.95|13
1729480490000|2024-10-21 03:14:50|370.73|369.03|370.75|369.05|370.77|369.07|370.73|369.03|8
1729480500000|2024-10-21 03:15:00|370.74|369.04|370.65|368.95|370.76|369.06|370.64|368.94|12
1729480510000|2024-10-21 03:15:10|370.64|368.94|370.55|368.85|370.64|368.94|370.55|368.85|8
1729480520000|2024-10-21 03:15:20|370.42|368.72|370.2|368.5|370.42|368.72|370.17|368.47|8
1729480530000|2024-10-21 03:15:30|370.19|368.49|370.82|369.12|370.82|369.12|370.12|368.42|24
1729480540000|2024-10-21 03:15:40|370.83|369.13|371.05|369.35|371.08|369.38|370.83|369.13|21
1729480550000|2024-10-21 03:15:50|371.04|369.34|371.13|369.43|371.13|369.43|370.94|369.24|15
1729480560000|2024-10-21 03:16:00|371.12|369.42|371.17|369.47|371.17|369.47|370.91|369.21|25
1729480570000|2024-10-21 03:16:10|371.18|369.48|371.17|369.47|371.31|369.61|371.16|369.46|20
1729480580000|2024-10-21 03:16:20|371.2|369.5|371.2|369.5|371.22|369.52|371.19|369.49|12
1729480590000|2024-10-21 03:16:30|371.18|369.48|371.42|369.72|371.42|369.72|371.17|369.47|8
1729480600000|2024-10-21 03:16:40|371.41|369.71|371.41|369.71|371.41|369.71|371.36|369.66|17
1729480610000|2024-10-21 03:16:50|371.4|369.7|371.32|369.62|371.4|369.7|371.31|369.61|6
1729480620000|2024-10-21 03:17:00|371.37|369.67|371.47|369.77|371.52|369.82|371.37|369.67|14
1729480630000|2024-10-21 03:17:10|371.49|369.79|371.8|370.1|371.8|370.1|371.47|369.77|19
1729480640000|2024-10-21 03:17:20|371.79|370.09|371.78|370.08|371.85|370.15|371.64|369.94|24
1729480650000|2024-10-21 03:17:30|371.79|370.09|371.97|370.27|372.06|370.36|371.79|370.09|22
1729480660000|2024-10-21 03:17:40|371.95|370.25|372.08|370.38|372.1|370.4|371.95|370.25|10
1729480670000|2024-10-21 03:17:50|372.07|370.37|372.07|370.37|372.07|370.37|371.98|370.28|7
1729480680000|2024-10-21 03:18:00|372.06|370.36|372.1|370.4|372.2|370.5|372.05|370.35|19
1729480690000|2024-10-21 03:18:10|372.09|370.39|371.98|370.28|372.09|370.39|371.98|370.28|10
1729480700000|2024-10-21 03:18:20|371.93|370.23|371.91|370.21|371.93|370.23|371.89|370.19|8
1729480710000|2024-10-21 03:18:30|371.92|370.22|372.02|370.32|372.05|370.35|371.92|370.22|7
1729480720000|2024-10-21 03:18:40|372.01|370.31|371.88|370.18|372.01|370.31|371.85|370.15|11
1729480730000|2024-10-21 03:18:50|371.85|370.15|371.86|370.16|371.9|370.2|371.81|370.11|10
1729480740000|2024-10-21 03:19:00|371.84|370.14|371.81|370.11|371.85|370.15|371.81|370.11|6
1729480750000|2024-10-21 03:19:10|371.82|370.12|371.7|370|371.84|370.14|371.7|370|16
1729480760000|2024-10-21 03:19:20|371.69|369.99|371.69|369.99|371.7|370|371.69|369.99|3
1729480770000|2024-10-21 03:19:30|371.7|370|371.7|370|371.7|370|371.67|369.97|7
1729480780000|2024-10-21 03:19:40|371.69|369.99|371.7|370|371.7|370|371.69|369.99|2
1729480790000|2024-10-21 03:19:50|371.69|369.99|371.77|370.07|371.78|370.08|371.69|369.99|5
1729480800000|2024-10-21 03:20:00|371.75|370.05|371.88|370.18|371.88|370.18|371.74|370.04|11
1729480810000|2024-10-21 03:20:10|371.89|370.19|372.06|370.36|372.1|370.4|371.89|370.19|18
1729480820000|2024-10-21 03:20:20|372.07|370.37|372.1|370.4|372.11|370.41|372.06|370.36|6
1729480830000|2024-10-21 03:20:30|372.08|370.38|372.04|370.34|372.08|370.38|372.03|370.33|12
1729480840000|2024-10-21 03:20:40|372.03|370.33|371.93|370.23|372.03|370.33|371.92|370.22|13
1729480850000|2024-10-21 03:20:50|371.94|370.24|371.9|370.2|371.95|370.25|371.9|370.2|6
1729480860000|2024-10-21 03:21:00|371.89|370.19|371.5|369.8|371.9|370.2|371.48|369.78|16
1729480870000|2024-10-21 03:21:10|371.49|369.79|371.61|369.91|371.61|369.91|371.49|369.79|13
1729480880000|2024-10-21 03:21:20|371.62|369.92|371.64|369.94|371.69|369.99|371.62|369.92|20
1729480890000|2024-10-21 03:21:30|371.65|369.95|371.73|370.03|371.74|370.04|371.65|369.95|10
1729480900000|2024-10-21 03:21:40|371.72|370.02|371.67|369.97|371.72|370.02|371.67|369.97|4
1729480910000|2024-10-21 03:21:50|371.69|369.99|371.72|370.02|371.72|370.02|371.65|369.95|10
1729480920000|2024-10-21 03:22:00|371.71|370.01|371.78|370.08|371.8|370.1|371.71|370.01|14
1729480930000|2024-10-21 03:22:10|371.76|370.06|371.62|369.92|371.8|370.1|371.62|369.92|14
1729480940000|2024-10-21 03:22:20|371.61|369.91|371.64|369.94|371.66|369.96|371.58|369.88|7
1729480950000|2024-10-21 03:22:30|371.66|369.96|371.67|369.97|371.67|369.97|371.66|369.96|4
1729480960000|2024-10-21 03:22:40|371.68|369.98|371.79|370.09|371.79|370.09|371.68|369.98|7
1729480970000|2024-10-21 03:22:50|371.81|370.11|371.91|370.21|371.92|370.22|371.81|370.11|18
1729480980000|2024-10-21 03:23:00|371.88|370.18|371.87|370.17|371.9|370.2|371.87|370.17|8
1729480990000|2024-10-21 03:23:10|371.86|370.16|371.96|370.26|371.96|370.26|371.86|370.16|14
1729481000000|2024-10-21 03:23:20|371.95|370.25|372.08|370.38|372.08|370.38|371.93|370.23|21
1729481010000|2024-10-21 03:23:30|372.09|370.39|372.25|370.55|372.25|370.55|372.04|370.34|21
1729481020000|2024-10-21 03:23:40|372.29|370.59|372.15|370.45|372.29|370.59|372.15|370.45|21
1729481030000|2024-10-21 03:23:50|372.14|370.44|372.12|370.42|372.14|370.44|372.12|370.42|2
1729481040000|2024-10-21 03:24:00|372.11|370.41|372.17|370.47|372.23|370.53|372.04|370.34|16
1729481050000|2024-10-21 03:24:10|372.16|370.46|372.16|370.46|372.16|370.46|372.16|370.46|1
1729481060000|2024-10-21 03:24:20|372.15|370.45|372.09|370.39|372.15|370.45|372.07|370.37|7
1729481070000|2024-10-21 03:24:30|372.13|370.43|372.1|370.4|372.14|370.44|372.1|370.4|8
1729481080000|2024-10-21 03:24:40|372.11|370.41|372.14|370.44|372.14|370.44|372.11|370.41|4
1729481100000|2024-10-21 03:25:00|372.15|370.45|372.27|370.57|372.27|370.57|372.15|370.45|10
1729481110000|2024-10-21 03:25:10|372.23|370.53|372.26|370.56|372.29|370.59|372.18|370.48|16
1729481120000|2024-10-21 03:25:20|372.27|370.57|372.22|370.52|372.28|370.58|372.2|370.5|17
1729481130000|2024-10-21 03:25:30|372.19|370.49|372.36|370.66|372.36|370.66|372.18|370.48|16
1729481140000|2024-10-21 03:25:40|372.37|370.67|372.39|370.69|372.4|370.7|372.35|370.65|6
1729481150000|2024-10-21 03:25:50|372.42|370.72|372.35|370.65|372.42|370.72|372.34|370.64|8
1729481160000|2024-10-21 03:26:00|372.36|370.66|372.31|370.61|372.37|370.67|372.3|370.6|9
1729481170000|2024-10-21 03:26:10|372.29|370.59|372.26|370.56|372.29|370.59|372.23|370.53|14
1729481180000|2024-10-21 03:26:20|372.24|370.54|372.27|370.57|372.28|370.58|372.24|370.54|11
1729481190000|2024-10-21 03:26:30|372.28|370.58|372.27|370.57|372.32|370.62|372.26|370.56|9
1729481200000|2024-10-21 03:26:40|372.28|370.58|372.29|370.59|372.3|370.6|372.27|370.57|8
1729481210000|2024-10-21 03:26:50|372.28|370.58|372.24|370.54|372.28|370.58|372.24|370.54|4
1729481220000|2024-10-21 03:27:00|372.21|370.51|372.29|370.59|372.29|370.59|372.1|370.4|15
1729481230000|2024-10-21 03:27:10|372.3|370.6|372.27|370.57|372.31|370.61|372.25|370.55|15
1729481240000|2024-10-21 03:27:20|372.3|370.6|372.28|370.58|372.33|370.63|372.28|370.58|10
1729481250000|2024-10-21 03:27:30|372.29|370.59|372.25|370.55|372.29|370.59|372.25|370.55|4
1729481260000|2024-10-21 03:27:40|372.27|370.57|372.28|370.58|372.28|370.58|372.27|370.57|2
1729481270000|2024-10-21 03:27:50|372.29|370.59|372.36|370.66|372.38|370.68|372.29|370.59|12
1729481280000|2024-10-21 03:28:00|372.37|370.67|372.36|370.66|372.38|370.68|372.36|370.66|6
1729481290000|2024-10-21 03:28:10|372.35|370.65|372.04|370.34|372.35|370.65|372.04|370.34|11
1729481300000|2024-10-21 03:28:20|372|370.3|372.06|370.36|372.08|370.38|371.95|370.25|15
1729481310000|2024-10-21 03:28:30|372.08|370.38|372.26|370.56|372.27|370.57|372.08|370.38|18
1729481320000|2024-10-21 03:28:40|372.27|370.57|372.36|370.66|372.38|370.68|372.27|370.57|10
1729481330000|2024-10-21 03:28:50|372.37|370.67|372.34|370.64|372.39|370.69|372.32|370.62|9
1729481340000|2024-10-21 03:29:00|372.33|370.63|372.3|370.6|372.34|370.64|372.3|370.6|3
1729481350000|2024-10-21 03:29:10|372.36|370.66|372.37|370.67|372.38|370.68|372.36|370.66|6
1729481360000|2024-10-21 03:29:20|372.36|370.66|372.35|370.65|372.36|370.66|372.35|370.65|4
1729481370000|2024-10-21 03:29:30|372.34|370.64|372.32|370.62|372.34|370.64|372.3|370.6|3
1729481380000|2024-10-21 03:29:40|372.32|370.62|372.39|370.69|372.41|370.71|372.32|370.62|8
1729481390000|2024-10-21 03:29:50|372.4|370.7|372.46|370.76|372.46|370.76|372.39|370.69|10
1729481400000|2024-10-21 03:30:00|372.45|370.75|374.21|372.51|374.31|372.61|372.45|370.75|25
1729481410000|2024-10-21 03:30:10|374.14|372.44|373.84|372.14|374.14|372.44|373.84|372.14|27
1729481420000|2024-10-21 03:30:20|373.8|372.1|373.86|372.16|373.97|372.27|373.8|372.1|20
1729481430000|2024-10-21 03:30:30|373.78|372.08|373.74|372.04|373.78|372.08|373.72|372.02|8
1729481440000|2024-10-21 03:30:40|373.75|372.05|373.58|371.88|373.76|372.06|373.58|371.88|12
1729481450000|2024-10-21 03:30:50|373.53|371.83|373.57|371.87|373.57|371.87|373.49|371.79|9
1729481460000|2024-10-21 03:31:00|373.58|371.88|373.48|371.78|373.59|371.89|373.48|371.78|18
1729481470000|2024-10-21 03:31:10|373.5|371.8|373.66|371.96|373.7|372|373.5|371.8|12
1729481480000|2024-10-21 03:31:20|373.64|371.94|373.62|371.92|373.68|371.98|373.57|371.87|16
1729481490000|2024-10-21 03:31:30|373.63|371.93|373.55|371.85|373.67|371.97|373.53|371.83|14
1729481500000|2024-10-21 03:31:40|373.56|371.86|373.69|371.99|373.69|371.99|373.55|371.85|12
1729481510000|2024-10-21 03:31:50|373.75|372.05|373.67|371.97|373.75|372.05|373.62|371.92|17
1729481520000|2024-10-21 03:32:00|373.68|371.98|373.83|372.13|373.85|372.15|373.68|371.98|18
1729481530000|2024-10-21 03:32:10|373.82|372.12|373.8|372.1|373.82|372.12|373.72|372.02|13
1729481540000|2024-10-21 03:32:20|373.79|372.09|374.06|372.36|374.07|372.37|373.79|372.09|21
1729481550000|2024-10-21 03:32:30|374.07|372.37|374.05|372.35|374.07|372.37|374|372.3|9
1729481560000|2024-10-21 03:32:40|374.02|372.32|374.22|372.52|374.22|372.52|373.99|372.29|14
1729481570000|2024-10-21 03:32:50|374.2|372.5|374.35|372.65|374.35|372.65|374.13|372.43|22
1729481580000|2024-10-21 03:33:00|374.4|372.7|374.16|372.46|374.4|372.7|374.1|372.4|22
1729481590000|2024-10-21 03:33:10|374.18|372.48|374.21|372.51|374.22|372.52|374.14|372.44|13
1729481600000|2024-10-21 03:33:20|374.2|372.5|374.21|372.51|374.21|372.51|374.13|372.43|13
1729481610000|2024-10-21 03:33:30|374.22|372.52|374.33|372.63|374.33|372.63|374.2|372.5|15
1729481620000|2024-10-21 03:33:40|374.34|372.64|374.22|372.52|374.36|372.66|374.2|372.5|23
1729481630000|2024-10-21 03:33:50|374.27|372.57|374.33|372.63|374.38|372.68|374.26|372.56|23
1729481640000|2024-10-21 03:34:00|374.32|372.62|374.31|372.61|374.33|372.63|374.29|372.59|16
1729481650000|2024-10-21 03:34:10|374.3|372.6|374.49|372.79|374.53|372.83|374.29|372.59|14
1729481660000|2024-10-21 03:34:20|374.5|372.8|374.53|372.83|374.53|372.83|374.5|372.8|4
1729481700000|2024-10-21 03:35:00|374.64|372.94|374.86|373.16|374.86|373.16|374.64|372.94|6
1729481710000|2024-10-21 03:35:10|374.85|373.15|375|373.3|375|373.3|374.83|373.13|12
1729481720000|2024-10-21 03:35:20|374.99|373.29|374.91|373.21|374.99|373.29|374.9|373.2|7
1729481730000|2024-10-21 03:35:30|374.9|373.2|374.8|373.1|374.9|373.2|374.78|373.08|13
1729481740000|2024-10-21 03:35:40|374.79|373.09|374.82|373.12|374.83|373.13|374.78|373.08|10
1729481750000|2024-10-21 03:35:50|374.79|373.09|374.78|373.08|374.81|373.11|374.78|373.08|20
1729481760000|2024-10-21 03:36:00|374.76|373.06|374.85|373.15|374.85|373.15|374.56|372.86|17
1729481770000|2024-10-21 03:36:10|374.86|373.16|374.82|373.12|374.86|373.16|374.79|373.09|16
1729481780000|2024-10-21 03:36:20|374.85|373.15|374.93|373.23|374.94|373.24|374.85|373.15|13
1729481790000|2024-10-21 03:36:30|374.94|373.24|374.98|373.28|375|373.3|374.94|373.24|11
1729481800000|2024-10-21 03:36:40|374.99|373.29|374.96|373.26|375|373.3|374.96|373.26|6
1729481810000|2024-10-21 03:36:50|374.9|373.2|374.99|373.29|375|373.3|374.9|373.2|12
1729481820000|2024-10-21 03:37:00|374.98|373.28|374.97|373.27|374.98|373.28|374.9|373.2|16
1729481830000|2024-10-21 03:37:10|374.98|373.28|374.99|373.29|375|373.3|374.96|373.26|11
1729481840000|2024-10-21 03:37:20|375|373.3|375.08|373.38|375.09|373.39|374.99|373.29|9
1729481850000|2024-10-21 03:37:30|375.09|373.39|375.06|373.36|375.1|373.4|375.05|373.35|11
1729481860000|2024-10-21 03:37:40|375.07|373.37|375|373.3|375.09|373.39|375|373.3|11
1729481870000|2024-10-21 03:37:50|375.01|373.31|375.13|373.43|375.13|373.43|375.01|373.31|8
1729481880000|2024-10-21 03:38:00|375.12|373.42|375.12|373.42|375.2|373.5|375.1|373.4|9
1729481890000|2024-10-21 03:38:10|375.13|373.43|375.13|373.43|375.18|373.48|375.11|373.41|9
1729481900000|2024-10-21 03:38:20|375.14|373.44|375.16|373.46|375.16|373.46|375.1|373.4|9
1729481910000|2024-10-21 03:38:30|375.14|373.44|375.12|373.42|375.14|373.44|375.1|373.4|8
1729481920000|2024-10-21 03:38:40|375.11|373.41|375.06|373.36|375.11|373.41|375.02|373.32|12
1729481930000|2024-10-21 03:38:50|375.05|373.35|375.15|373.45|375.18|373.48|375.05|373.35|16
1729481940000|2024-10-21 03:39:00|375.16|373.46|375.33|373.63|375.36|373.66|375.16|373.46|24
1729481950000|2024-10-21 03:39:10|375.32|373.62|375.39|373.69|375.39|373.69|375.32|373.62|5
1729481960000|2024-10-21 03:39:20|375.46|373.76|375.61|373.91|375.61|373.91|375.46|373.76|12
1729481970000|2024-10-21 03:39:30|375.6|373.9|375.46|373.76|375.6|373.9|375.46|373.76|7
1729481980000|2024-10-21 03:39:40|375.47|373.77|375.53|373.83|375.53|373.83|375.47|373.77|8
1729481990000|2024-10-21 03:39:50|375.54|373.84|375.59|373.89|375.59|373.89|375.53|373.83|4
1729482000000|2024-10-21 03:40:00|375.58|373.88|375.41|373.71|375.59|373.89|375.4|373.7|19
1729482010000|2024-10-21 03:40:10|375.42|373.72|375.44|373.74|375.45|373.75|375.39|373.69|6
1729482020000|2024-10-21 03:40:20|375.45|373.75|375.44|373.74|375.46|373.76|375.39|373.69|10
1729482030000|2024-10-21 03:40:30|375.42|373.72|375.3|373.6|375.42|373.72|375.25|373.55|12
1729482040000|2024-10-21 03:40:40|375.34|373.64|375.41|373.71|375.41|373.71|375.34|373.64|13
1729482050000|2024-10-21 03:40:50|375.4|373.7|375.43|373.73|375.46|373.76|375.38|373.68|11
1729482060000|2024-10-21 03:41:00|375.42|373.72|374.94|373.24|375.42|373.72|374.94|373.24|20
1729482070000|2024-10-21 03:41:10|374.93|373.23|374.94|373.24|374.97|373.27|374.92|373.22|14
1729482080000|2024-10-21 03:41:20|374.95|373.25|375.1|373.4|375.16|373.46|374.95|373.25|16
1729482090000|2024-10-21 03:41:30|375.09|373.39|374.97|373.27|375.09|373.39|374.89|373.19|12
1729482100000|2024-10-21 03:41:40|374.91|373.21|374.98|373.28|374.98|373.28|374.9|373.2|15
1729482110000|2024-10-21 03:41:50|374.96|373.26|375.07|373.37|375.08|373.38|374.96|373.26|12
1729482120000|2024-10-21 03:42:00|375.04|373.34|375.05|373.35|375.06|373.36|375.01|373.31|8
1729482130000|2024-10-21 03:42:10|375.08|373.38|375.1|373.4|375.11|373.41|375.07|373.37|10
1729482140000|2024-10-21 03:42:20|375.11|373.41|375.13|373.43|375.18|373.48|375.09|373.39|16
1729482150000|2024-10-21 03:42:30|375.14|373.44|375.14|373.44|375.18|373.48|375.14|373.44|5
1729482160000|2024-10-21 03:42:40|375.15|373.45|375.19|373.49|375.19|373.49|375.15|373.45|10
1729482170000|2024-10-21 03:42:50|375.18|373.48|375.15|373.45|375.19|373.49|375.15|373.45|9
1729482180000|2024-10-21 03:43:00|375.14|373.44|375.13|373.43|375.14|373.44|375.07|373.37|14
1729482190000|2024-10-21 03:43:10|375.12|373.42|374.96|373.26|375.12|373.42|374.96|373.26|7
1729482200000|2024-10-21 03:43:20|374.99|373.29|374.94|373.24|374.99|373.29|374.94|373.24|7
1729482210000|2024-10-21 03:43:30|374.95|373.25|374.93|373.23|374.95|373.25|374.93|373.23|11
1729482220000|2024-10-21 03:43:40|374.94|373.24|374.94|373.24|374.96|373.26|374.93|373.23|19
1729482230000|2024-10-21 03:43:50|374.87|373.17|374.86|373.16|374.89|373.19|374.83|373.13|7
1729482240000|2024-10-21 03:44:00|374.84|373.14|374.95|373.25|374.95|373.25|374.84|373.14|13
1729482250000|2024-10-21 03:44:10|374.96|373.26|374.99|373.29|375.01|373.31|374.96|373.26|6
1729482260000|2024-10-21 03:44:20|374.98|373.28|374.81|373.11|374.98|373.28|374.78|373.08|11
1729482270000|2024-10-21 03:44:30|374.79|373.09|374.83|373.13|374.85|373.15|374.79|373.09|10
1729482280000|2024-10-21 03:44:40|374.84|373.14|374.8|373.1|374.84|373.14|374.79|373.09|7
1729482290000|2024-10-21 03:44:50|374.79|373.09|374.8|373.1|374.8|373.1|374.76|373.06|13
1729482300000|2024-10-21 03:45:00|374.79|373.09|374.99|373.29|374.99|373.29|374.77|373.07|19
1729482310000|2024-10-21 03:45:10|375|373.3|374.86|373.16|375.04|373.34|374.86|373.16|17
1729482320000|2024-10-21 03:45:20|374.85|373.15|374.84|373.14|374.86|373.16|374.81|373.11|14
1729482330000|2024-10-21 03:45:30|374.85|373.15|374.82|373.12|374.85|373.15|374.8|373.1|13
1729482340000|2024-10-21 03:45:40|374.83|373.13|374.56|372.86|374.84|373.14|374.56|372.86|11
1729482350000|2024-10-21 03:45:50|374.52|372.82|374.52|372.82|374.54|372.84|374.51|372.81|11
1729482360000|2024-10-21 03:46:00|374.51|372.81|374.45|372.75|374.53|372.83|374.45|372.75|12
1729482370000|2024-10-21 03:46:10|374.44|372.74|374.46|372.76|374.48|372.78|374.43|372.73|5
1729482380000|2024-10-21 03:46:20|374.44|372.74|374.24|372.54|374.44|372.74|374.24|372.54|15
1729482390000|2024-10-21 03:46:30|374.25|372.55|374.07|372.37|374.28|372.58|374.07|372.37|15
1729482400000|2024-10-21 03:46:40|374.06|372.36|373.93|372.23|374.06|372.36|373.92|372.22|12
1729482410000|2024-10-21 03:46:50|373.94|372.24|373.92|372.22|373.94|372.24|373.92|372.22|11
1729482420000|2024-10-21 03:47:00|373.93|372.23|373.95|372.25|373.99|372.29|373.92|372.22|12
1729482430000|2024-10-21 03:47:10|373.97|372.27|373.98|372.28|373.99|372.29|373.96|372.26|5
1729482440000|2024-10-21 03:47:20|373.99|372.29|374|372.3|374|372.3|373.99|372.29|2
1729482450000|2024-10-21 03:47:30|374.01|372.31|374.07|372.37|374.08|372.38|374.01|372.31|8
1729482460000|2024-10-21 03:47:40|374.08|372.38|374.59|372.89|374.59|372.89|374.08|372.38|16
1729482470000|2024-10-21 03:47:50|374.56|372.86|374.51|372.81|374.57|372.87|374.51|372.81|10
1729482480000|2024-10-21 03:48:00|374.45|372.75|374.4|372.7|374.45|372.75|374.37|372.67|14
1729482490000|2024-10-21 03:48:10|374.38|372.68|374.35|372.65|374.39|372.69|374.28|372.58|16
1729482500000|2024-10-21 03:48:20|374.28|372.58|374.18|372.48|374.28|372.58|374.18|372.48|7
1729482510000|2024-10-21 03:48:30|374.19|372.49|374.11|372.41|374.3|372.6|374.11|372.41|15
1729482520000|2024-10-21 03:48:40|374.12|372.42|374.13|372.43|374.13|372.43|374.11|372.41|16
1729482530000|2024-10-21 03:48:50|374.15|372.45|374.14|372.44|374.15|372.45|374.12|372.42|9
1729482540000|2024-10-21 03:49:00|374.15|372.45|374.35|372.65|374.35|372.65|374.15|372.45|12
1729482550000|2024-10-21 03:49:10|374.34|372.64|374.26|372.56|374.35|372.65|374.15|372.45|19
1729482560000|2024-10-21 03:49:20|373.86|372.16|373.8|372.1|373.86|372.16|373.63|371.93|14
1729482570000|2024-10-21 03:49:30|373.86|372.16|373.97|372.27|373.99|372.29|373.86|372.16|16
1729482580000|2024-10-21 03:49:40|373.98|372.28|373.98|372.28|373.98|372.28|373.98|372.28|1
1729482590000|2024-10-21 03:49:50|374|372.3|374|372.3|374|372.3|373.99|372.29|5
1729482600000|2024-10-21 03:50:00|373.99|372.29|373.98|372.28|374|372.3|373.91|372.21|10
1729482610000|2024-10-21 03:50:10|373.97|372.27|373.98|372.28|373.98|372.28|373.97|372.27|2
1729482620000|2024-10-21 03:50:20|373.97|372.27|373.97|372.27|373.98|372.28|373.95|372.25|10
1729482630000|2024-10-21 03:50:30|373.96|372.26|373.88|372.18|373.97|372.27|373.85|372.15|14
1729482640000|2024-10-21 03:50:40|373.87|372.17|373.86|372.16|373.88|372.18|373.85|372.15|9
1729482650000|2024-10-21 03:50:50|373.85|372.15|373.8|372.1|373.88|372.18|373.79|372.09|7
1729482660000|2024-10-21 03:51:00|373.82|372.12|374.02|372.32|374.03|372.33|373.82|372.12|16
1729482670000|2024-10-21 03:51:10|374.03|372.33|374.25|372.55|374.25|372.55|374.02|372.32|21
1729482680000|2024-10-21 03:51:20|374.26|372.56|374.24|372.54|374.28|372.58|374.22|372.52|12
1729482690000|2024-10-21 03:51:30|374.25|372.55|374.32|372.62|374.32|372.62|374.25|372.55|7
1729482700000|2024-10-21 03:51:40|374.31|372.61|374.39|372.69|374.39|372.69|374.31|372.61|5
1729482710000|2024-10-21 03:51:50|374.36|372.66|374.34|372.64|374.36|372.66|374.32|372.62|6
1729482720000|2024-10-21 03:52:00|374.33|372.63|374.35|372.65|374.36|372.66|374.33|372.63|7
1729482730000|2024-10-21 03:52:10|374.31|372.61|374.33|372.63|374.35|372.65|374.31|372.61|5
1729482740000|2024-10-21 03:52:20|374.34|372.64|374.32|372.62|374.35|372.65|374.32|372.62|5
1729482750000|2024-10-21 03:52:30|374.33|372.63|374.2|372.5|374.33|372.63|374.15|372.45|14
1729482760000|2024-10-21 03:52:40|374.21|372.51|374.15|372.45|374.23|372.53|374.15|372.45|16
1729482770000|2024-10-21 03:52:50|374.17|372.47|374.13|372.43|374.17|372.47|374.12|372.42|18
1729482780000|2024-10-21 03:53:00|374.12|372.42|374.3|372.6|374.33|372.63|374.01|372.31|20
1729482790000|2024-10-21 03:53:10|374.28|372.58|374.39|372.69|374.46|372.76|374.28|372.58|21
1729482800000|2024-10-21 03:53:20|374.4|372.7|374.31|372.61|374.43|372.73|374.21|372.51|21
1729482810000|2024-10-21 03:53:30|374.33|372.63|374.39|372.69|374.42|372.72|374.33|372.63|17
1729482820000|2024-10-21 03:53:40|374.38|372.68|374.31|372.61|374.38|372.68|374.28|372.58|9
1729482830000|2024-10-21 03:53:50|374.28|372.58|374.35|372.65|374.39|372.69|374.27|372.57|19
1729482840000|2024-10-21 03:54:00|374.37|372.67|374.38|372.68|374.42|372.72|374.35|372.65|16
1729482850000|2024-10-21 03:54:10|374.39|372.69|374.38|372.68|374.41|372.71|374.38|372.68|4
1729482860000|2024-10-21 03:54:20|374.39|372.69|374.39|372.69|374.4|372.7|374.35|372.65|13
1729482870000|2024-10-21 03:54:30|374.37|372.67|374.33|372.63|374.37|372.67|374.33|372.63|4
1729482880000|2024-10-21 03:54:40|374.35|372.65|374.32|372.62|374.35|372.65|374.31|372.61|4
1729482890000|2024-10-21 03:54:50|374.34|372.64|374.34|372.64|374.39|372.69|374.25|372.55|19
1729482900000|2024-10-21 03:55:00|374.32|372.62|374.36|372.66|374.36|372.66|374.28|372.58|18
1729482910000|2024-10-21 03:55:10|374.41|372.71|374.5|372.8|374.5|372.8|374.4|372.7|4
1729482920000|2024-10-21 03:55:20|374.49|372.79|374.38|372.68|374.49|372.79|374.38|372.68|5
1729482930000|2024-10-21 03:55:30|374.36|372.66|374.44|372.74|374.44|372.74|374.3|372.6|17
1729482940000|2024-10-21 03:55:40|374.42|372.72|374.4|372.7|374.43|372.73|374.38|372.68|11
1729482950000|2024-10-21 03:55:50|374.42|372.72|374.65|372.95|374.69|372.99|374.42|372.72|9
1729482960000|2024-10-21 03:56:00|374.63|372.93|374.65|372.95|374.66|372.96|374.6|372.9|14
1729482970000|2024-10-21 03:56:10|374.67|372.97|374.65|372.95|374.67|372.97|374.62|372.92|14
1729482980000|2024-10-21 03:56:20|374.62|372.92|374.67|372.97|374.68|372.98|374.62|372.92|8
1729482990000|2024-10-21 03:56:30|374.65|372.95|374.67|372.97|374.68|372.98|374.65|372.95|11
1729483000000|2024-10-21 03:56:40|374.68|372.98|374.69|372.99|374.7|373|374.65|372.95|9
1729483010000|2024-10-21 03:56:50|374.71|373.01|374.7|373|374.73|373.03|374.68|372.98|11
1729483020000|2024-10-21 03:57:00|374.69|372.99|374.52|372.82|374.69|372.99|374.5|372.8|12
1729483030000|2024-10-21 03:57:10|374.55|372.85|374.35|372.65|374.58|372.88|374.34|372.64|13
1729483040000|2024-10-21 03:57:20|374.36|372.66|374.26|372.56|374.39|372.69|374.26|372.56|14
1729483050000|2024-10-21 03:57:30|374.28|372.58|374.26|372.56|374.29|372.59|374.26|372.56|9
1729483060000|2024-10-21 03:57:40|374.28|372.58|374.33|372.63|374.33|372.63|374.27|372.57|7
1729483070000|2024-10-21 03:57:50|374.32|372.62|374.32|372.62|374.33|372.63|374.31|372.61|5
1729483080000|2024-10-21 03:58:00|374.33|372.63|374.43|372.73|374.43|372.73|374.33|372.63|10
1729483090000|2024-10-21 03:58:10|374.45|372.75|374.57|372.87|374.6|372.9|374.44|372.74|14
1729483100000|2024-10-21 03:58:20|374.55|372.85|374.56|372.86|374.57|372.87|374.53|372.83|9
1729483110000|2024-10-21 03:58:30|374.57|372.87|374.59|372.89|374.6|372.9|374.57|372.87|11
1729483120000|2024-10-21 03:58:40|374.6|372.9|374.61|372.91|374.61|372.91|374.6|372.9|4
1729483130000|2024-10-21 03:58:50|374.68|372.98|374.69|372.99|374.69|372.99|374.65|372.95|7
1729483140000|2024-10-21 03:59:00|374.68|372.98|374.63|372.93|374.73|373.03|374.63|372.93|10
1729483150000|2024-10-21 03:59:10|374.67|372.97|374.55|372.85|374.67|372.97|374.51|372.81|9
1729483160000|2024-10-21 03:59:20|374.54|372.84|374.6|372.9|374.6|372.9|374.51|372.81|11
1729483170000|2024-10-21 03:59:30|374.59|372.89|374.59|372.89|374.6|372.9|374.55|372.85|13
1729483180000|2024-10-21 03:59:40|374.58|372.88|374.68|372.98|374.69|372.99|374.58|372.88|16
1729483190000|2024-10-21 03:59:50|374.69|372.99|374.65|372.95|374.8|373.1|374.64|372.94|14
1729483200000|2024-10-21 04:00:00|374.56|372.86|374|372.3|374.58|372.88|373.75|372.05|26
1729483210000|2024-10-21 04:00:10|374.04|372.34|374.12|372.42|374.25|372.55|374.03|372.33|20
1729483220000|2024-10-21 04:00:20|374.14|372.44|374.25|372.55|374.25|372.55|374.05|372.35|18
1729483230000|2024-10-21 04:00:30|374.26|372.56|374.27|372.57|374.35|372.65|374.24|372.54|15
1729483240000|2024-10-21 04:00:40|374.22|372.52|374.18|372.48|374.22|372.52|374.11|372.41|13
1729483250000|2024-10-21 04:00:50|374.17|372.47|374.12|372.42|374.17|372.47|374.11|372.41|11
1729483260000|2024-10-21 04:01:00|374.16|372.46|374.1|372.4|374.17|372.47|374.1|372.4|10
1729483270000|2024-10-21 04:01:10|374.11|372.41|373.78|372.08|374.12|372.42|373.78|372.08|12
1729483280000|2024-10-21 04:01:20|373.86|372.16|373.98|372.28|374.01|372.31|373.82|372.12|22
1729483290000|2024-10-21 04:01:30|374|372.3|373.97|372.27|374.03|372.33|373.96|372.26|11
1729483300000|2024-10-21 04:01:40|373.99|372.29|373.87|372.17|373.99|372.29|373.79|372.09|12
1729483310000|2024-10-21 04:01:50|373.89|372.19|373.89|372.19|373.94|372.24|373.87|372.17|10
1729483320000|2024-10-21 04:02:00|373.87|372.17|374.04|372.34|374.04|372.34|373.84|372.14|17
1729483330000|2024-10-21 04:02:10|374.02|372.32|373.98|372.28|374.08|372.38|373.98|372.28|10
1729483340000|2024-10-21 04:02:20|373.97|372.27|373.88|372.18|373.97|372.27|373.87|372.17|8
1729483350000|2024-10-21 04:02:30|373.89|372.19|373.92|372.22|373.92|372.22|373.87|372.17|9
1729483360000|2024-10-21 04:02:40|373.91|372.21|373.94|372.24|373.96|372.26|373.91|372.21|17
1729483370000|2024-10-21 04:02:50|373.93|372.23|373.85|372.15|373.93|372.23|373.76|372.06|8
1729483380000|2024-10-21 04:03:00|373.77|372.07|373.89|372.19|373.89|372.19|373.77|372.07|11
1729483390000|2024-10-21 04:03:10|373.88|372.18|373.87|372.17|373.88|372.18|373.83|372.13|6
1729483400000|2024-10-21 04:03:20|373.86|372.16|373.79|372.09|373.86|372.16|373.74|372.04|9
1729483410000|2024-10-21 04:03:30|373.81|372.11|373.77|372.07|373.81|372.11|373.76|372.06|9
1729483420000|2024-10-21 04:03:40|373.76|372.06|373.81|372.11|373.81|372.11|373.76|372.06|11
1729483430000|2024-10-21 04:03:50|373.82|372.12|373.89|372.19|373.91|372.21|373.82|372.12|14
1729483440000|2024-10-21 04:04:00|373.88|372.18|373.88|372.18|373.89|372.19|373.85|372.15|11
1729483450000|2024-10-21 04:04:10|373.89|372.19|373.69|371.99|373.89|372.19|373.69|371.99|20
1729483460000|2024-10-21 04:04:20|373.71|372.01|373.37|371.67|373.73|372.03|373.34|371.64|22
1729483470000|2024-10-21 04:04:30|373.38|371.68|373.47|371.77|373.47|371.77|373.37|371.67|12
1729483480000|2024-10-21 04:04:40|373.46|371.76|373.4|371.7|373.46|371.76|373.4|371.7|5
1729483490000|2024-10-21 04:04:50|373.38|371.68|373.37|371.67|373.38|371.68|373.35|371.65|10
1729483500000|2024-10-21 04:05:00|373.38|371.68|373.68|371.98|373.7|372|373.38|371.68|16
1729483510000|2024-10-21 04:05:10|373.67|371.97|373.67|371.97|373.68|371.98|373.67|371.97|3
1729483520000|2024-10-21 04:05:20|373.59|371.89|373.58|371.88|373.62|371.92|373.56|371.86|14
1729483530000|2024-10-21 04:05:30|373.59|371.89|373.42|371.72|373.6|371.9|373.39|371.69|18
1729483540000|2024-10-21 04:05:40|373.37|371.67|373.39|371.69|373.44|371.74|373.37|371.67|16
1729483550000|2024-10-21 04:05:50|373.4|371.7|373.19|371.49|373.44|371.74|373.17|371.47|16
1729483560000|2024-10-21 04:06:00|373.22|371.52|373.13|371.43|373.24|371.54|373.09|371.39|17
1729483570000|2024-10-21 04:06:10|373.15|371.45|373.29|371.59|373.32|371.62|373.15|371.45|20
1729483580000|2024-10-21 04:06:20|373.26|371.56|373.21|371.51|373.26|371.56|373.09|371.39|11
1729483590000|2024-10-21 04:06:30|373.26|371.56|373.42|371.72|373.42|371.72|373.26|371.56|11
1729483600000|2024-10-21 04:06:40|373.46|371.76|373.58|371.88|373.58|371.88|373.46|371.76|11
1729483610000|2024-10-21 04:06:50|373.54|371.84|373.58|371.88|373.58|371.88|373.54|371.84|7
1729483620000|2024-10-21 04:07:00|373.56|371.86|373.53|371.83|373.57|371.87|373.52|371.82|7
1729483630000|2024-10-21 04:07:10|373.51|371.81|373.5|371.8|373.52|371.82|373.44|371.74|12
1729483640000|2024-10-21 04:07:20|373.49|371.79|373.46|371.76|373.5|371.8|373.41|371.71|9
1729483660000|2024-10-21 04:07:40|373.49|371.79|373.47|371.77|373.5|371.8|373.47|371.77|6
1729483670000|2024-10-21 04:07:50|373.48|371.78|373.53|371.83|373.53|371.83|373.48|371.78|7
1729483680000|2024-10-21 04:08:00|373.52|371.82|373.41|371.71|373.52|371.82|373.4|371.7|10
1729483690000|2024-10-21 04:08:10|373.39|371.69|373.39|371.69|373.41|371.71|373.36|371.66|13
1729483700000|2024-10-21 04:08:20|373.41|371.71|373.26|371.56|373.41|371.71|373.25|371.55|15
1729483710000|2024-10-21 04:08:30|373.28|371.58|373.17|371.47|373.28|371.58|373.17|371.47|6
1729483720000|2024-10-21 04:08:40|373.18|371.48|373.18|371.48|373.2|371.5|373.17|371.47|8
1729483730000|2024-10-21 04:08:50|373.02|371.32|372.94|371.24|373.06|371.36|372.86|371.16|16
1729483740000|2024-10-21 04:09:00|372.95|371.25|372.87|371.17|372.96|371.26|372.85|371.15|20
1729483750000|2024-10-21 04:09:10|372.89|371.19|373.08|371.38|373.09|371.39|372.88|371.18|18
1729483760000|2024-10-21 04:09:20|373.07|371.37|373.1|371.4|373.12|371.42|373.06|371.36|9
1729483770000|2024-10-21 04:09:30|373.11|371.41|373.11|371.41|373.11|371.41|373.09|371.39|7
1729483780000|2024-10-21 04:09:40|373.1|371.4|373.01|371.31|373.1|371.4|372.93|371.23|10
1729483790000|2024-10-21 04:09:50|372.96|371.26|373.17|371.47|373.17|371.47|372.96|371.26|11
1729483800000|2024-10-21 04:10:00|373.16|371.46|373.15|371.45|373.16|371.46|373.12|371.42|7
1729483810000|2024-10-21 04:10:10|373.16|371.46|373.34|371.64|373.39|371.69|373.16|371.46|18
1729483820000|2024-10-21 04:10:20|373.36|371.66|373.32|371.62|373.55|371.85|373.32|371.62|17
1729483830000|2024-10-21 04:10:30|373.38|371.68|373.39|371.69|373.39|371.69|373.32|371.62|16
1729483840000|2024-10-21 04:10:40|373.38|371.68|373.19|371.49|373.38|371.68|373.17|371.47|18
1729483850000|2024-10-21 04:10:50|373.2|371.5|373.18|371.48|373.23|371.53|373.11|371.41|10
1729483860000|2024-10-21 04:11:00|373.15|371.45|372.92|371.22|373.15|371.45|372.89|371.19|22
1729483870000|2024-10-21 04:11:10|372.97|371.27|372.78|371.08|372.97|371.27|372.71|371.01|17
1729483880000|2024-10-21 04:11:20|372.77|371.07|372.69|370.99|372.77|371.07|372.68|370.98|15
1729483890000|2024-10-21 04:11:30|372.7|371|372.71|371.01|372.71|371.01|372.65|370.95|11
1729483900000|2024-10-21 04:11:40|372.72|371.02|372.69|370.99|372.72|371.02|372.69|370.99|7
1729483910000|2024-10-21 04:11:50|372.7|371|372.97|371.27|372.97|371.27|372.68|370.98|15
1729483920000|2024-10-21 04:12:00|372.92|371.22|373.48|371.78|373.48|371.78|372.92|371.22|16
1729483930000|2024-10-21 04:12:10|373.54|371.84|373.48|371.78|373.55|371.85|373.48|371.78|9
1729483940000|2024-10-21 04:12:20|373.49|371.79|373.7|372|373.73|372.03|373.49|371.79|17
1729483950000|2024-10-21 04:12:30|373.69|371.99|373.83|372.13|373.86|372.16|373.68|371.98|15
1729483960000|2024-10-21 04:12:40|373.82|372.12|373.83|372.13|373.85|372.15|373.78|372.08|13
1729483970000|2024-10-21 04:12:50|373.81|372.11|374.06|372.36|374.06|372.36|373.81|372.11|14
1729483980000|2024-10-21 04:13:00|374.04|372.34|374.17|372.47|374.18|372.48|374.01|372.31|17
1729483990000|2024-10-21 04:13:10|374.16|372.46|374.45|372.75|374.45|372.75|374.11|372.41|14
1729484000000|2024-10-21 04:13:20|374.44|372.74|374.66|372.96|374.66|372.96|374.37|372.67|18
1729484010000|2024-10-21 04:13:30|374.67|372.97|374.93|373.23|374.93|373.23|374.59|372.89|26
1729484020000|2024-10-21 04:13:40|374.95|373.25|374.86|373.16|374.96|373.26|374.83|373.13|22
1729484030000|2024-10-21 04:13:50|374.8|373.1|374.79|373.09|374.84|373.14|374.62|372.92|21
1729484040000|2024-10-21 04:14:00|374.8|373.1|374.86|373.16|375.04|373.34|374.8|373.1|23
1729484050000|2024-10-21 04:14:10|374.9|373.2|374.95|373.25|374.99|373.29|374.86|373.16|24
1729484060000|2024-10-21 04:14:20|374.97|373.27|375|373.3|375.04|373.34|374.93|373.23|14
1729484070000|2024-10-21 04:14:30|375.01|373.31|374.97|373.27|375.01|373.31|374.93|373.23|12
1729484080000|2024-10-21 04:14:40|374.96|373.26|374.79|373.09|374.96|373.26|374.79|373.09|9
1729484090000|2024-10-21 04:14:50|374.8|373.1|374.5|372.8|374.83|373.13|374.5|372.8|25
1729484100000|2024-10-21 04:15:00|374.53|372.83|374.71|373.01|374.72|373.02|374.51|372.81|19
1729484110000|2024-10-21 04:15:10|374.7|373|374.59|372.89|374.72|373.02|374.48|372.78|21
1729484120000|2024-10-21 04:15:20|374.51|372.81|374.45|372.75|374.53|372.83|374.43|372.73|10
1729484130000|2024-10-21 04:15:30|374.47|372.77|374.52|372.82|374.52|372.82|374.45|372.75|22
1729484140000|2024-10-21 04:15:40|374.51|372.81|375.13|373.43|375.13|373.43|374.51|372.81|29
1729484150000|2024-10-21 04:15:50|375.12|373.42|375.2|373.5|375.2|373.5|374.99|373.29|17
1729484160000|2024-10-21 04:16:00|375.24|373.54|375.18|373.48|375.38|373.68|375.14|373.44|22
1729484170000|2024-10-21 04:16:10|375.09|373.39|375.19|373.49|375.27|373.57|375.09|373.39|19
1729484180000|2024-10-21 04:16:20|375.18|373.48|375.23|373.53|375.23|373.53|375.1|373.4|23
1729484190000|2024-10-21 04:16:30|375.26|373.56|375.34|373.64|375.37|373.67|375.26|373.56|15
1729484200000|2024-10-21 04:16:40|375.36|373.66|375.33|373.63|375.36|373.66|375.32|373.62|13
1729484210000|2024-10-21 04:16:50|375.35|373.65|375.67|373.97|375.67|373.97|375.33|373.63|16
1729484220000|2024-10-21 04:17:00|375.66|373.96|375.73|374.03|375.81|374.11|375.65|373.95|20
1729484230000|2024-10-21 04:17:10|375.7|374|375.62|373.92|375.7|374|375.6|373.9|13
1729484240000|2024-10-21 04:17:20|375.63|373.93|375.55|373.85|375.67|373.97|375.49|373.79|16
1729484250000|2024-10-21 04:17:30|375.6|373.9|375.54|373.84|375.68|373.98|375.5|373.8|20
1729484260000|2024-10-21 04:17:40|375.56|373.86|375.57|373.87|375.67|373.97|375.48|373.78|15
1729484270000|2024-10-21 04:17:50|375.62|373.92|375.66|373.96|375.66|373.96|375.62|373.92|8
1729484280000|2024-10-21 04:18:00|375.67|373.97|375.63|373.93|375.7|374|375.63|373.93|14
1729484290000|2024-10-21 04:18:10|375.64|373.94|375.61|373.91|375.7|374|375.61|373.91|24
1729484300000|2024-10-21 04:18:20|375.62|373.92|375.45|373.75|375.69|373.99|375.45|373.75|18
1729484310000|2024-10-21 04:18:30|375.44|373.74|375.56|373.86|375.56|373.86|375.44|373.74|6
1729484320000|2024-10-21 04:18:40|375.63|373.93|375.62|373.92|375.68|373.98|375.61|373.91|14
1729484330000|2024-10-21 04:18:50|375.63|373.93|375.56|373.86|375.63|373.93|375.55|373.85|13
1729484340000|2024-10-21 04:19:00|375.55|373.85|375.58|373.88|375.58|373.88|375.47|373.77|20
1729484350000|2024-10-21 04:19:10|375.64|373.94|375.52|373.82|375.67|373.97|375.49|373.79|15
1729484360000|2024-10-21 04:19:20|375.51|373.81|375.4|373.7|375.65|373.95|375.4|373.7|15
1729484370000|2024-10-21 04:19:30|375.41|373.71|375.37|373.67|375.45|373.75|375.36|373.66|12
1729484380000|2024-10-21 04:19:40|375.36|373.66|375.46|373.76|375.46|373.76|375.36|373.66|12
1729484390000|2024-10-21 04:19:50|375.4|373.7|375.35|373.65|375.46|373.76|375.35|373.65|7
1729484400000|2024-10-21 04:20:00|375.29|373.59|375.31|373.61|375.34|373.64|375.24|373.54|9
1729484410000|2024-10-21 04:20:10|375.3|373.6|375.28|373.58|375.33|373.63|375.23|373.53|20
1729484420000|2024-10-21 04:20:20|375.33|373.63|375.03|373.33|375.33|373.63|375.03|373.33|20
1729484430000|2024-10-21 04:20:30|375.04|373.34|375.04|373.34|375.09|373.39|375.02|373.32|20
1729484440000|2024-10-21 04:20:40|375.03|373.33|375.04|373.34|375.07|373.37|374.99|373.29|8
1729484450000|2024-10-21 04:20:50|375.05|373.35|375.02|373.32|375.05|373.35|375.02|373.32|14
1729484460000|2024-10-21 04:21:00|375.01|373.31|374.75|373.05|375.06|373.36|374.74|373.04|14
1729484470000|2024-10-21 04:21:10|374.74|373.04|375.01|373.31|375.03|373.33|374.74|373.04|19
1729484480000|2024-10-21 04:21:20|375.04|373.34|375.04|373.34|375.15|373.45|375.03|373.33|15
1729484490000|2024-10-21 04:21:30|375.06|373.36|375.06|373.36|375.09|373.39|375.04|373.34|12
1729484500000|2024-10-21 04:21:40|375.07|373.37|374.92|373.22|375.07|373.37|374.87|373.17|11
1729484510000|2024-10-21 04:21:50|374.88|373.18|374.92|373.22|374.92|373.22|374.86|373.16|10
1729484520000|2024-10-21 04:22:00|374.89|373.19|374.66|372.96|374.89|373.19|374.66|372.96|9
1729484530000|2024-10-21 04:22:10|374.62|372.92|374.66|372.96|374.67|372.97|374.62|372.92|17
1729484540000|2024-10-21 04:22:20|374.65|372.95|374.8|373.1|374.8|373.1|374.64|372.94|17
1729484550000|2024-10-21 04:22:30|374.79|373.09|374.84|373.14|374.84|373.14|374.77|373.07|6
1729484560000|2024-10-21 04:22:40|374.89|373.19|374.88|373.18|374.89|373.19|374.87|373.17|4
1729484570000|2024-10-21 04:22:50|374.93|373.23|375.17|373.47|375.17|373.47|374.93|373.23|18
1729484580000|2024-10-21 04:23:00|375.14|373.44|375.26|373.56|375.26|373.56|375.08|373.38|19
1729484590000|2024-10-21 04:23:10|375.27|373.57|375.17|373.47|375.28|373.58|375.12|373.42|11
1729484600000|2024-10-21 04:23:20|375.18|373.48|375.16|373.46|375.18|373.48|375.15|373.45|7
1729484610000|2024-10-21 04:23:30|375.15|373.45|375.15|373.45|375.15|373.45|375.13|373.43|9
1729484620000|2024-10-21 04:23:40|375.14|373.44|375.05|373.35|375.15|373.45|375.03|373.33|19
1729484630000|2024-10-21 04:23:50|375.04|373.34|375.03|373.33|375.05|373.35|375.02|373.32|9
1729484640000|2024-10-21 04:24:00|375.06|373.36|374.81|373.11|375.06|373.36|374.81|373.11|15
1729484650000|2024-10-21 04:24:10|374.82|373.12|374.76|373.06|374.85|373.15|374.76|373.06|9
1729484660000|2024-10-21 04:24:20|374.77|373.07|374.78|373.08|374.8|373.1|374.76|373.06|7
1729484670000|2024-10-21 04:24:30|374.76|373.06|374.74|373.04|374.78|373.08|374.72|373.02|12
1729484680000|2024-10-21 04:24:40|374.76|373.06|374.77|373.07|374.79|373.09|374.76|373.06|14
1729484690000|2024-10-21 04:24:50|374.78|373.08|374.77|373.07|374.78|373.08|374.76|373.06|12
1729484700000|2024-10-21 04:25:00|374.76|373.06|374.63|372.93|374.76|373.06|374.63|372.93|16
1729484710000|2024-10-21 04:25:10|374.67|372.97|375.06|373.36|375.06|373.36|374.65|372.95|16
1729484720000|2024-10-21 04:25:20|375.04|373.34|374.95|373.25|375.04|373.34|374.91|373.21|7
1729484730000|2024-10-21 04:25:30|374.99|373.29|375.06|373.36|375.07|373.37|374.99|373.29|9
1729484740000|2024-10-21 04:25:40|375.07|373.37|374.95|373.25|375.08|373.38|374.92|373.22|15
1729484750000|2024-10-21 04:25:50|374.96|373.26|374.97|373.27|374.98|373.28|374.94|373.24|14
1729484760000|2024-10-21 04:26:00|374.94|373.24|374.71|373.01|374.98|373.28|374.71|373.01|16
1729484770000|2024-10-21 04:26:10|374.68|372.98|374.19|372.49|374.69|372.99|374.19|372.49|21
1729484780000|2024-10-21 04:26:20|374.14|372.44|374.28|372.58|374.28|372.58|374.14|372.44|5
1729484790000|2024-10-21 04:26:30|374.27|372.57|374.09|372.39|374.27|372.57|374.08|372.38|11
1729484800000|2024-10-21 04:26:40|374.13|372.43|374.16|372.46|374.2|372.5|374.08|372.38|13
1729484810000|2024-10-21 04:26:50|374.18|372.48|374.14|372.44|374.18|372.48|374.13|372.43|10
1729484820000|2024-10-21 04:27:00|374.15|372.45|374.17|372.47|374.17|372.47|374.14|372.44|10
1729484830000|2024-10-21 04:27:10|374.19|372.49|374.14|372.44|374.19|372.49|374.13|372.43|15
1729484840000|2024-10-21 04:27:20|374.16|372.46|374.15|372.45|374.18|372.48|374.12|372.42|10
1729484850000|2024-10-21 04:27:30|374.18|372.48|374.15|372.45|374.18|372.48|374.15|372.45|6
1729484860000|2024-10-21 04:27:40|374.16|372.46|374.16|372.46|374.16|372.46|374.16|372.46|1
1729484870000|2024-10-21 04:27:50|374.18|372.48|374.61|372.91|374.61|372.91|374.18|372.48|7
1729484880000|2024-10-21 04:28:00|374.59|372.89|374.56|372.86|374.6|372.9|374.45|372.75|18
1729484890000|2024-10-21 04:28:10|374.53|372.83|374.54|372.84|374.54|372.84|374.53|372.83|2
1729484900000|2024-10-21 04:28:20|374.53|372.83|374.3|372.6|374.53|372.83|374.25|372.55|15
1729484910000|2024-10-21 04:28:30|374.28|372.58|374.08|372.38|374.28|372.58|374.07|372.37|14
1729484920000|2024-10-21 04:28:40|374.07|372.37|374.08|372.38|374.1|372.4|374.05|372.35|15
1729484930000|2024-10-21 04:28:50|374.11|372.41|373.96|372.26|374.11|372.41|373.95|372.25|16
1729484940000|2024-10-21 04:29:00|373.91|372.21|373.9|372.2|373.93|372.23|373.88|372.18|4
1729484950000|2024-10-21 04:29:10|373.8|372.1|373.78|372.08|373.8|372.1|373.62|371.92|10
1729484960000|2024-10-21 04:29:20|373.77|372.07|373.78|372.08|373.8|372.1|373.76|372.06|10
1729484970000|2024-10-21 04:29:30|373.77|372.07|373.88|372.18|373.9|372.2|373.75|372.05|16
1729484980000|2024-10-21 04:29:40|373.89|372.19|373.89|372.19|373.9|372.2|373.89|372.19|5
1729484990000|2024-10-21 04:29:50|373.88|372.18|374.06|372.36|374.07|372.37|373.88|372.18|12
1729485000000|2024-10-21 04:30:00|374.04|372.34|373.84|372.14|374.06|372.36|373.83|372.13|10
1729485010000|2024-10-21 04:30:10|373.86|372.16|373.77|372.07|373.87|372.17|373.77|372.07|7
1729485020000|2024-10-21 04:30:20|373.74|372.04|373.75|372.05|373.78|372.08|373.74|372.04|11
1729485030000|2024-10-21 04:30:30|373.74|372.04|374.05|372.35|374.1|372.4|373.73|372.03|25
1729485040000|2024-10-21 04:30:40|374.04|372.34|373.85|372.15|374.05|372.35|373.85|372.15|12
1729485050000|2024-10-21 04:30:50|373.86|372.16|374.01|372.31|374.01|372.31|373.84|372.14|7
1729485060000|2024-10-21 04:31:00|374.11|372.41|374.18|372.48|374.26|372.56|374.05|372.35|21
1729485070000|2024-10-21 04:31:10|374.17|372.47|374.1|372.4|374.19|372.49|374.1|372.4|15
1729485080000|2024-10-21 04:31:20|374.01|372.31|373.94|372.24|374.01|372.31|373.94|372.24|20
1729485090000|2024-10-21 04:31:30|373.97|372.27|374.15|372.45|374.17|372.47|373.96|372.26|22
1729485100000|2024-10-21 04:31:40|374.16|372.46|374.25|372.55|374.28|372.58|374.14|372.44|17
1729485110000|2024-10-21 04:31:50|374.24|372.54|374.14|372.44|374.26|372.56|374.1|372.4|16
1729485120000|2024-10-21 04:32:00|374.13|372.43|374.08|372.38|374.16|372.46|374.06|372.36|14
1729485130000|2024-10-21 04:32:10|374.1|372.4|374.09|372.39|374.11|372.41|374.08|372.38|17
1729485140000|2024-10-21 04:32:20|374.1|372.4|374.17|372.47|374.18|372.48|374.08|372.38|14
1729485150000|2024-10-21 04:32:30|374.11|372.41|374.16|372.46|374.16|372.46|374.11|372.41|3
1729485160000|2024-10-21 04:32:40|374.17|372.47|374.26|372.56|374.26|372.56|374.17|372.47|3
1729485170000|2024-10-21 04:32:50|374.17|372.47|374.04|372.34|374.17|372.47|374.03|372.33|9
1729485180000|2024-10-21 04:33:00|374.03|372.33|374.12|372.42|374.12|372.42|374.03|372.33|6
1729485190000|2024-10-21 04:33:10|374.13|372.43|374.39|372.69|374.39|372.69|374.13|372.43|11
1729485200000|2024-10-21 04:33:20|374.4|372.7|374.28|372.58|374.4|372.7|374.24|372.54|21
1729485210000|2024-10-21 04:33:30|374.33|372.63|374.35|372.65|374.35|372.65|374.31|372.61|4
1729485220000|2024-10-21 04:33:40|374.28|372.58|374.27|372.57|374.28|372.58|374.22|372.52|3
1729485230000|2024-10-21 04:33:50|374.22|372.52|374.26|372.56|374.27|372.57|374.22|372.52|6
1729485240000|2024-10-21 04:34:00|374.17|372.47|374.16|372.46|374.18|372.48|374.14|372.44|9
1729485250000|2024-10-21 04:34:10|374.18|372.48|374.34|372.64|374.34|372.64|374.15|372.45|20
1729485260000|2024-10-21 04:34:20|374.36|372.66|374.43|372.73|374.43|372.73|374.34|372.64|11
1729485270000|2024-10-21 04:34:30|374.38|372.68|374.38|372.68|374.41|372.71|374.36|372.66|7
1729485280000|2024-10-21 04:34:40|374.36|372.66|374.36|372.66|374.38|372.68|374.33|372.63|12
1729485300000|2024-10-21 04:35:00|374.39|372.69|374.36|372.66|374.5|372.8|374.33|372.63|15
1729485310000|2024-10-21 04:35:10|374.35|372.65|374.48|372.78|374.51|372.81|374.34|372.64|24
1729485320000|2024-10-21 04:35:20|374.51|372.81|374.34|372.64|374.55|372.85|374.34|372.64|15
1729485330000|2024-10-21 04:35:30|374.33|372.63|374.38|372.68|374.39|372.69|374.33|372.63|11
1729485340000|2024-10-21 04:35:40|374.35|372.65|374.38|372.68|374.38|372.68|374.35|372.65|6
1729485350000|2024-10-21 04:35:50|374.46|372.76|374.33|372.63|374.49|372.79|374.33|372.63|13
1729485360000|2024-10-21 04:36:00|374.37|372.67|374.3|372.6|374.38|372.68|374.26|372.56|16
1729485370000|2024-10-21 04:36:10|374.33|372.63|374.26|372.56|374.34|372.64|374.25|372.55|12
1729485380000|2024-10-21 04:36:20|374.3|372.6|374.25|372.55|374.32|372.62|374.22|372.52|9
1729485390000|2024-10-21 04:36:30|374.26|372.56|373.96|372.26|374.26|372.56|373.93|372.23|10
1729485400000|2024-10-21 04:36:40|373.91|372.21|373.79|372.09|373.91|372.21|373.76|372.06|14
1729485410000|2024-10-21 04:36:50|373.83|372.13|373.94|372.24|373.97|372.27|373.83|372.13|9
1729485420000|2024-10-21 04:37:00|373.93|372.23|373.86|372.16|373.93|372.23|373.82|372.12|8
1729485430000|2024-10-21 04:37:10|373.92|372.22|374.07|372.37|374.09|372.39|373.92|372.22|13
1729485440000|2024-10-21 04:37:20|374.08|372.38|374.52|372.82|374.63|372.93|374.08|372.38|18
1729485450000|2024-10-21 04:37:30|374.51|372.81|374.3|372.6|374.51|372.81|374.28|372.58|8
1729485460000|2024-10-21 04:37:40|374.36|372.66|374.36|372.66|374.55|372.85|374.36|372.66|12
1729485470000|2024-10-21 04:37:50|374.37|372.67|374.42|372.72|374.42|372.72|374.37|372.67|18
1729485480000|2024-10-21 04:38:00|374.39|372.69|374.5|372.8|374.5|372.8|374.38|372.68|9
1729485490000|2024-10-21 04:38:10|374.51|372.81|374.5|372.8|374.51|372.81|374.45|372.75|22
1729485500000|2024-10-21 04:38:20|374.49|372.79|374.35|372.65|374.49|372.79|374.32|372.62|15
1729485510000|2024-10-21 04:38:30|374.31|372.61|374.28|372.58|374.34|372.64|374.28|372.58|19
1729485520000|2024-10-21 04:38:40|374.29|372.59|374.33|372.63|374.33|372.63|374.28|372.58|4
1729485530000|2024-10-21 04:38:50|374.29|372.59|374.33|372.63|374.33|372.63|374.29|372.59|4
1729485540000|2024-10-21 04:39:00|374.37|372.67|374.22|372.52|374.37|372.67|374.2|372.5|14
1729485550000|2024-10-21 04:39:10|374.21|372.51|374.23|372.53|374.28|372.58|374.19|372.49|15
1729485560000|2024-10-21 04:39:20|374.24|372.54|374.23|372.53|374.24|372.54|374.2|372.5|14
1729485570000|2024-10-21 04:39:30|374.22|372.52|374.19|372.49|374.22|372.52|374.15|372.45|19
1729485580000|2024-10-21 04:39:40|374.15|372.45|374.16|372.46|374.23|372.53|374.13|372.43|15
1729485590000|2024-10-21 04:39:50|374.18|372.48|374.16|372.46|374.22|372.52|374.16|372.46|13
1729485600000|2024-10-21 04:40:00|374.17|372.47|374.03|372.33|374.2|372.5|374.03|372.33|13
1729485610000|2024-10-21 04:40:10|374|372.3|374.02|372.32|374.02|372.32|373.96|372.26|12
1729485620000|2024-10-21 04:40:20|373.95|372.25|373.96|372.26|373.96|372.26|373.94|372.24|6
1729485630000|2024-10-21 04:40:30|373.97|372.27|374.11|372.41|374.17|372.47|373.96|372.26|16
1729485640000|2024-10-21 04:40:40|374.13|372.43|374.22|372.52|374.23|372.53|374.13|372.43|10
1729485660000|2024-10-21 04:41:00|374.31|372.61|374.43|372.73|374.49|372.79|374.31|372.61|12
1729485670000|2024-10-21 04:41:10|374.44|372.74|374.19|372.49|374.46|372.76|374.14|372.44|15
1729485680000|2024-10-21 04:41:20|374.2|372.5|374.13|372.43|374.2|372.5|374.13|372.43|6
1729485690000|2024-10-21 04:41:30|374.12|372.42|374.09|372.39|374.12|372.42|374.03|372.33|4
1729485700000|2024-10-21 04:41:40|374.1|372.4|374.09|372.39|374.11|372.41|374.09|372.39|4
1729485710000|2024-10-21 04:41:50|374.07|372.37|374|372.3|374.07|372.37|373.93|372.23|11
1729485720000|2024-10-21 04:42:00|373.99|372.29|374.01|372.31|374.02|372.32|373.99|372.29|7
1729485730000|2024-10-21 04:42:10|374.02|372.32|373.96|372.26|374.02|372.32|373.94|372.24|7
1729485740000|2024-10-21 04:42:20|373.95|372.25|373.95|372.25|373.95|372.25|373.94|372.24|11
1729485750000|2024-10-21 04:42:30|373.94|372.24|373.99|372.29|373.99|372.29|373.94|372.24|6
1729485760000|2024-10-21 04:42:40|373.98|372.28|373.96|372.26|373.98|372.28|373.95|372.25|8
1729485770000|2024-10-21 04:42:50|373.95|372.25|373.77|372.07|373.95|372.25|373.74|372.04|15
1729485780000|2024-10-21 04:43:00|373.76|372.06|373.81|372.11|373.83|372.13|373.74|372.04|11
1729485790000|2024-10-21 04:43:10|373.82|372.12|373.98|372.28|373.98|372.28|373.82|372.12|8
1729485800000|2024-10-21 04:43:20|374.01|372.31|374.08|372.38|374.11|372.41|374.01|372.31|13
1729485810000|2024-10-21 04:43:30|374.06|372.36|374|372.3|374.09|372.39|374|372.3|18
1729485820000|2024-10-21 04:43:40|374.01|372.31|374.09|372.39|374.11|372.41|374.01|372.31|8
1729485830000|2024-10-21 04:43:50|374.07|372.37|374.04|372.34|374.07|372.37|374.03|372.33|7
1729485840000|2024-10-21 04:44:00|374.03|372.33|374.07|372.37|374.07|372.37|373.98|372.28|9
1729485850000|2024-10-21 04:44:10|374.12|372.42|374.18|372.48|374.18|372.48|374.11|372.41|9
1729485860000|2024-10-21 04:44:20|374.16|372.46|374.23|372.53|374.38|372.68|374.16|372.46|17
1729485870000|2024-10-21 04:44:30|374.24|372.54|374.09|372.39|374.25|372.55|374.09|372.39|8
1729485880000|2024-10-21 04:44:40|374.06|372.36|374.07|372.37|374.08|372.38|374.04|372.34|10
1729485890000|2024-10-21 04:44:50|374.09|372.39|374.61|372.91|374.64|372.94|374.09|372.39|12
1729485900000|2024-10-21 04:45:00|374.62|372.92|374.84|373.14|374.91|373.21|374.61|372.91|16
1729485910000|2024-10-21 04:45:10|374.83|373.13|374.83|373.13|374.83|373.13|374.83|373.13|1
1729485920000|2024-10-21 04:45:20|374.82|373.12|374.49|372.79|374.82|373.12|374.49|372.79|5
1729485930000|2024-10-21 04:45:30|374.48|372.78|374.51|372.81|374.52|372.82|374.48|372.78|16
1729485940000|2024-10-21 04:45:40|374.55|372.85|374.61|372.91|374.61|372.91|374.49|372.79|18
1729485950000|2024-10-21 04:45:50|374.6|372.9|374.46|372.76|374.6|372.9|374.46|372.76|14
1729485960000|2024-10-21 04:46:00|374.45|372.75|374.66|372.96|374.68|372.98|374.45|372.75|14
1729485970000|2024-10-21 04:46:10|374.65|372.95|374.68|372.98|374.68|372.98|374.64|372.94|11
1729485980000|2024-10-21 04:46:20|374.69|372.99|374.73|373.03|374.73|373.03|374.69|372.99|8
1729485990000|2024-10-21 04:46:30|374.71|373.01|374.69|372.99|374.71|373.01|374.65|372.95|11
1729486000000|2024-10-21 04:46:40|374.63|372.93|374.58|372.88|374.64|372.94|374.57|372.87|5
1729486010000|2024-10-21 04:46:50|374.56|372.86|374.56|372.86|374.57|372.87|374.55|372.85|5
1729486020000|2024-10-21 04:47:00|374.57|372.87|374.69|372.99|374.7|373|374.57|372.87|10
1729486030000|2024-10-21 04:47:10|374.68|372.98|374.67|372.97|374.69|372.99|374.66|372.96|4
1729486040000|2024-10-21 04:47:20|374.64|372.94|374.78|373.08|374.78|373.08|374.64|372.94|8
1729486050000|2024-10-21 04:47:30|374.73|373.03|374.49|372.79|374.73|373.03|374.48|372.78|8
1729486060000|2024-10-21 04:47:40|374.5|372.8|374.42|372.72|374.5|372.8|374.38|372.68|8
1729486070000|2024-10-21 04:47:50|374.41|372.71|374.42|372.72|374.44|372.74|374.41|372.71|13
1729486080000|2024-10-21 04:48:00|374.44|372.74|374.49|372.79|374.56|372.86|374.44|372.74|7
1729486090000|2024-10-21 04:48:10|374.51|372.81|374.59|372.89|374.59|372.89|374.48|372.78|5
1729486100000|2024-10-21 04:48:20|374.65|372.95|374.74|373.04|374.74|373.04|374.59|372.89|13
1729486110000|2024-10-21 04:48:30|374.68|372.98|374.62|372.92|374.68|372.98|374.59|372.89|9
1729486120000|2024-10-21 04:48:40|374.65|372.95|374.79|373.09|374.81|373.11|374.62|372.92|17
1729486130000|2024-10-21 04:48:50|374.78|373.08|374.75|373.05|374.8|373.1|374.7|373|17
1729486140000|2024-10-21 04:49:00|374.76|373.06|374.77|373.07|374.77|373.07|374.58|372.88|10
1729486150000|2024-10-21 04:49:10|374.76|373.06|374.78|373.08|374.78|373.08|374.74|373.04|5
1729486160000|2024-10-21 04:49:20|374.76|373.06|374.71|373.01|374.76|373.06|374.57|372.87|15
1729486170000|2024-10-21 04:49:30|374.66|372.96|374.71|373.01|374.71|373.01|374.66|372.96|3
1729486200000|2024-10-21 04:50:00|374.67|372.97|374.7|373|374.73|373.03|374.66|372.96|7
1729486210000|2024-10-21 04:50:10|374.74|373.04|374.68|372.98|374.74|373.04|374.67|372.97|11
1729486220000|2024-10-21 04:50:20|374.69|372.99|374.78|373.08|374.83|373.13|374.68|372.98|11
1729486230000|2024-10-21 04:50:30|374.82|373.12|374.8|373.1|374.83|373.13|374.76|373.06|6
1729486240000|2024-10-21 04:50:40|374.81|373.11|374.83|373.13|374.83|373.13|374.78|373.08|19
1729486250000|2024-10-21 04:50:50|374.86|373.16|374.98|373.28|375.06|373.36|374.86|373.16|22
1729486260000|2024-10-21 04:51:00|374.99|373.29|374.94|373.24|375|373.3|374.94|373.24|6
1729486270000|2024-10-21 04:51:10|375|373.3|374.93|373.23|375|373.3|374.9|373.2|9
1729486280000|2024-10-21 04:51:20|374.89|373.19|374.88|373.18|374.92|373.22|374.88|373.18|8
1729486290000|2024-10-21 04:51:30|374.9|373.2|374.93|373.23|374.93|373.23|374.77|373.07|19
1729486300000|2024-10-21 04:51:40|374.95|373.25|374.97|373.27|374.97|373.27|374.95|373.25|2
1729486320000|2024-10-21 04:52:00|374.99|373.29|375.07|373.37|375.09|373.39|374.98|373.28|7
1729486330000|2024-10-21 04:52:10|375.09|373.39|375|373.3|375.09|373.39|374.9|373.2|12
1729486340000|2024-10-21 04:52:20|374.96|373.26|375.08|373.38|375.08|373.38|374.96|373.26|12
1729486360000|2024-10-21 04:52:40|375.03|373.33|375.08|373.38|375.08|373.38|374.98|373.28|9
1729486380000|2024-10-21 04:53:00|375.14|373.44|375.13|373.43|375.17|373.47|375.13|373.43|5
1729486390000|2024-10-21 04:53:10|375.16|373.46|375|373.3|375.17|373.47|375|373.3|11
1729486410000|2024-10-21 04:53:30|374.96|373.26|375.01|373.31|375.01|373.31|374.96|373.26|4
1729486420000|2024-10-21 04:53:40|375.07|373.37|375.09|373.39|375.1|373.4|375.02|373.32|8
1729486430000|2024-10-21 04:53:50|375.1|373.4|375.1|373.4|375.1|373.4|375.1|373.4|1
1729486440000|2024-10-21 04:54:00|375.15|373.45|375.18|373.48|375.18|373.48|375.11|373.41|7
1729486450000|2024-10-21 04:54:10|375.12|373.42|375.12|373.42|375.12|373.42|375.12|373.42|1
1729486460000|2024-10-21 04:54:20|375.1|373.4|375.11|373.41|375.12|373.42|375.1|373.4|4
1729486470000|2024-10-21 04:54:30|375.1|373.4|375.11|373.41|375.11|373.41|375.1|373.4|6
1729486490000|2024-10-21 04:54:50|375.14|373.44|375.2|373.5|375.3|373.6|375.14|373.44|10
1729486500000|2024-10-21 04:55:00|375.19|373.49|375.31|373.61|375.32|373.62|375.17|373.47|19
1729486510000|2024-10-21 04:55:10|375.32|373.62|375.08|373.38|375.38|373.68|375.08|373.38|16
1729486520000|2024-10-21 04:55:20|375.06|373.36|375.06|373.36|375.11|373.41|375.04|373.34|16
1729486530000|2024-10-21 04:55:30|375.08|373.38|375.07|373.37|375.1|373.4|375.03|373.33|24
1729486540000|2024-10-21 04:55:40|375.06|373.36|375.3|373.6|375.3|373.6|375.06|373.36|21
1729486550000|2024-10-21 04:55:50|375.28|373.58|375.26|373.56|375.28|373.58|375.26|373.56|2
1729486560000|2024-10-21 04:56:00|375.25|373.55|375.42|373.72|375.43|373.73|375.25|373.55|15
1729486570000|2024-10-21 04:56:10|375.5|373.8|375.29|373.59|375.51|373.81|375.27|373.57|12
1729486580000|2024-10-21 04:56:20|375.4|373.7|375.45|373.75|375.45|373.75|375.38|373.68|9
1729486590000|2024-10-21 04:56:30|375.48|373.78|375.67|373.97|375.67|373.97|375.48|373.78|10
1729486600000|2024-10-21 04:56:40|375.62|373.92|375.66|373.96|375.66|373.96|375.53|373.83|12
1729486610000|2024-10-21 04:56:50|375.62|373.92|375.58|373.88|375.62|373.92|375.52|373.82|7
1729486620000|2024-10-21 04:57:00|375.6|373.9|375.62|373.92|375.63|373.93|375.58|373.88|7
1729486630000|2024-10-21 04:57:10|375.59|373.89|375.59|373.89|375.59|373.89|375.53|373.83|16
1729486640000|2024-10-21 04:57:20|375.55|373.85|375.54|373.84|375.59|373.89|375.5|373.8|15
1729486650000|2024-10-21 04:57:30|375.53|373.83|375.52|373.82|375.56|373.86|375.49|373.79|14
1729486660000|2024-10-21 04:57:40|375.49|373.79|375.51|373.81|375.52|373.82|375.47|373.77|11
1729486670000|2024-10-21 04:57:50|375.5|373.8|375.47|373.77|375.5|373.8|375.45|373.75|4
1729486680000|2024-10-21 04:58:00|375.57|373.87|375.71|374.01|375.71|374.01|375.55|373.85|8
1729486690000|2024-10-21 04:58:10|375.76|374.06|375.81|374.11|375.81|374.11|375.76|374.06|5
1729486730000|2024-10-21 04:58:50|375.92|374.22|376.03|374.33|376.03|374.33|375.92|374.22|2
1729486740000|2024-10-21 04:59:00|376.06|374.36|376.1|374.4|376.1|374.4|376.06|374.36|4
1729486750000|2024-10-21 04:59:10|376.11|374.41|376.13|374.43|376.13|374.43|376.11|374.41|3
1729486760000|2024-10-21 04:59:20|376.17|374.47|376.32|374.62|376.34|374.64|376.17|374.47|9
1729486770000|2024-10-21 04:59:30|376.33|374.63|376.34|374.64|376.42|374.72|376.33|374.63|14
1729486780000|2024-10-21 04:59:40|376.33|374.63|376.31|374.61|376.4|374.7|376.31|374.61|4
1729486790000|2024-10-21 04:59:50|376.32|374.62|376.3|374.6|376.32|374.62|376.27|374.57|8
1729486800000|2024-10-21 05:00:00|376.28|374.58|376.29|374.59|376.3|374.6|376.22|374.52|11
1729486810000|2024-10-21 05:00:10|376.3|374.6|376.38|374.68|376.43|374.73|376.3|374.6|11
1729486820000|2024-10-21 05:00:20|376.39|374.69|376.39|374.69|376.41|374.71|376.36|374.66|18
1729486830000|2024-10-21 05:00:30|376.4|374.7|376.5|374.8|376.5|374.8|376.4|374.7|8
1729486840000|2024-10-21 05:00:40|376.43|374.73|376.56|374.86|376.6|374.9|376.43|374.73|14
1729486850000|2024-10-21 05:00:50|376.57|374.87|376.7|375|376.7|375|376.57|374.87|13
1729486860000|2024-10-21 05:01:00|376.83|375.13|376.97|375.27|377.06|375.36|376.83|375.13|25
1729486870000|2024-10-21 05:01:10|376.96|375.26|376.65|374.95|376.96|375.26|376.65|374.95|18
1729486880000|2024-10-21 05:01:20|376.68|374.98|376.81|375.11|376.85|375.15|376.68|374.98|10
1729486890000|2024-10-21 05:01:30|376.79|375.09|376.82|375.12|376.98|375.28|376.74|375.04|21
1729486900000|2024-10-21 05:01:40|376.81|375.11|376.58|374.88|376.85|375.15|376.58|374.88|26
1729486910000|2024-10-21 05:01:50|376.54|374.84|376.69|374.99|376.73|375.03|376.5|374.8|25
1729486920000|2024-10-21 05:02:00|376.77|375.07|376.75|375.05|376.79|375.09|376.7|375|7
1729486930000|2024-10-21 05:02:10|376.74|375.04|376.59|374.89|376.74|375.04|376.4|374.7|16
1729486940000|2024-10-21 05:02:20|376.65|374.95|376.49|374.79|376.65|374.95|376.48|374.78|13
1729486950000|2024-10-21 05:02:30|376.47|374.77|376.6|374.9|376.66|374.96|376.47|374.77|7
1729486960000|2024-10-21 05:02:40|376.61|374.91|376.58|374.88|376.62|374.92|376.55|374.85|7
1729486970000|2024-10-21 05:02:50|376.53|374.83|376.78|375.08|376.84|375.14|376.46|374.76|16
1729486980000|2024-10-21 05:03:00|376.77|375.07|376.88|375.18|376.89|375.19|376.77|375.07|18
1729486990000|2024-10-21 05:03:10|376.96|375.26|377.08|375.38|377.08|375.38|376.95|375.25|13
1729487000000|2024-10-21 05:03:20|377.02|375.32|377.02|375.32|377.13|375.43|377.01|375.31|13
1729487010000|2024-10-21 05:03:30|377.01|375.31|377.09|375.39|377.09|375.39|376.96|375.26|20
1729487020000|2024-10-21 05:03:40|377.04|375.34|376.99|375.29|377.04|375.34|376.98|375.28|7
1729487030000|2024-10-21 05:03:50|377|375.3|377.05|375.35|377.05|375.35|377|375.3|2
1729487040000|2024-10-21 05:04:00|377.02|375.32|377.03|375.33|377.08|375.38|377.02|375.32|7
1729487050000|2024-10-21 05:04:10|377.06|375.36|376.96|375.26|377.06|375.36|376.94|375.24|14
1729487060000|2024-10-21 05:04:20|376.94|375.24|377|375.3|377.01|375.31|376.94|375.24|6
1729487070000|2024-10-21 05:04:30|377.01|375.31|377.12|375.42|377.2|375.5|377.01|375.31|16
1729487080000|2024-10-21 05:04:40|377.11|375.41|377.21|375.51|377.21|375.51|377.03|375.33|15
1729487090000|2024-10-21 05:04:50|377.18|375.48|377.17|375.47|377.2|375.5|377.15|375.45|17
1729487100000|2024-10-21 05:05:00|377.2|375.5|377.49|375.79|377.49|375.79|377.16|375.46|17
1729487110000|2024-10-21 05:05:10|377.43|375.73|377.4|375.7|377.45|375.75|377.38|375.68|13
1729487120000|2024-10-21 05:05:20|377.2|375.5|377.36|375.66|377.36|375.66|377.2|375.5|16
1729487130000|2024-10-21 05:05:30|377.38|375.68|377.26|375.56|377.38|375.68|377.23|375.53|8
1729487140000|2024-10-21 05:05:40|377.23|375.53|377.16|375.46|377.23|375.53|377.15|375.45|6
1729487150000|2024-10-21 05:05:50|377.18|375.48|377.38|375.68|377.41|375.71|377.18|375.48|21
1729487160000|2024-10-21 05:06:00|377.39|375.69|377.58|375.88|377.58|375.88|377.32|375.62|21
1729487170000|2024-10-21 05:06:10|377.6|375.9|377.6|375.9|377.6|375.9|377.55|375.85|4
1729487210000|2024-10-21 05:06:50|377.62|375.92|377.61|375.91|377.62|375.92|377.61|375.91|2
1729487220000|2024-10-21 05:07:00|377.54|375.84|377.68|375.98|377.68|375.98|377.48|375.78|13
1729487230000|2024-10-21 05:07:10|377.58|375.88|377.47|375.77|377.6|375.9|377.47|375.77|9
1729487240000|2024-10-21 05:07:20|377.48|375.78|377.34|375.64|377.48|375.78|377.33|375.63|5
1729487250000|2024-10-21 05:07:30|377.38|375.68|377.36|375.66|377.4|375.7|377.36|375.66|11
1729487260000|2024-10-21 05:07:40|377.39|375.69|377.65|375.95|377.65|375.95|377.33|375.63|14
1729487270000|2024-10-21 05:07:50|377.53|375.83|377.51|375.81|377.59|375.89|377.44|375.74|9
1729487280000|2024-10-21 05:08:00|377.5|375.8|377.48|375.78|377.54|375.84|377.43|375.73|12
1729487290000|2024-10-21 05:08:10|377.35|375.65|376.99|375.29|377.35|375.65|376.99|375.29|14
1729487300000|2024-10-21 05:08:20|377|375.3|377.04|375.34|377.19|375.49|377|375.3|15
1729487310000|2024-10-21 05:08:30|377.07|375.37|377.23|375.53|377.23|375.53|376.93|375.23|19
1729487320000|2024-10-21 05:08:40|377.22|375.52|377.3|375.6|377.5|375.8|377.22|375.52|13
1729487330000|2024-10-21 05:08:50|377.28|375.58|377.34|375.64|377.39|375.69|377.26|375.56|11
1729487340000|2024-10-21 05:09:00|377.38|375.68|377.28|375.58|377.38|375.68|377.25|375.55|19
1729487350000|2024-10-21 05:09:10|377.31|375.61|377.43|375.73|377.49|375.79|377.31|375.61|12
1729487360000|2024-10-21 05:09:20|377.44|375.74|377.39|375.69|377.47|375.77|377.39|375.69|4
1729487370000|2024-10-21 05:09:30|377.32|375.62|377.05|375.35|377.32|375.62|377.05|375.35|9
1729487380000|2024-10-21 05:09:40|377.06|375.36|376.86|375.16|377.06|375.36|376.81|375.11|15
1729487390000|2024-10-21 05:09:50|376.88|375.18|376.87|375.17|376.88|375.18|376.81|375.11|6
1729487400000|2024-10-21 05:10:00|376.91|375.21|376.56|374.86|376.96|375.26|376.52|374.82|10
1729487410000|2024-10-21 05:10:10|376.49|374.79|376.28|374.58|376.72|375.02|376.28|374.58|15
1729487420000|2024-10-21 05:10:20|376.29|374.59|376.17|374.47|376.3|374.6|376.15|374.45|14
1729487430000|2024-10-21 05:10:30|376.14|374.44|376.18|374.48|376.18|374.48|376.12|374.42|9
1729487440000|2024-10-21 05:10:40|376.11|374.41|375.98|374.28|376.13|374.43|375.97|374.27|5
1729487450000|2024-10-21 05:10:50|376.04|374.34|376.08|374.38|376.17|374.47|376.03|374.33|6
1729487460000|2024-10-21 05:11:00|376.07|374.37|375.62|373.92|376.07|374.37|375.59|373.89|12
1729487470000|2024-10-21 05:11:10|375.67|373.97|375.45|373.75|375.68|373.98|375.45|373.75|14
1729487480000|2024-10-21 05:11:20|375.44|373.74|375.49|373.79|375.5|373.8|375.34|373.64|9
1729487490000|2024-10-21 05:11:30|375.52|373.82|375.69|373.99|375.73|374.03|375.52|373.82|11
1729487500000|2024-10-21 05:11:40|375.7|374|375.8|374.1|375.81|374.11|375.66|373.96|18
1729487510000|2024-10-21 05:11:50|375.75|374.05|375.69|373.99|375.79|374.09|375.64|373.94|9
1729487520000|2024-10-21 05:12:00|375.55|373.85|375.5|373.8|375.55|373.85|375.43|373.73|8
1729487530000|2024-10-21 05:12:10|375.51|373.81|375.59|373.89|375.59|373.89|375.47|373.77|17
1729487540000|2024-10-21 05:12:20|375.62|373.92|375.69|373.99|375.72|374.02|375.62|373.92|8
1729487550000|2024-10-21 05:12:30|375.7|374|375.74|374.04|375.87|374.17|375.65|373.95|15
1729487560000|2024-10-21 05:12:40|375.76|374.06|375.69|373.99|375.87|374.17|375.65|373.95|17
1729487570000|2024-10-21 05:12:50|375.66|373.96|375.7|374|375.7|374|375.66|373.96|2
1729487580000|2024-10-21 05:13:00|375.73|374.03|375.43|373.73|375.73|374.03|375.4|373.7|8
1729487590000|2024-10-21 05:13:10|375.49|373.79|375.54|373.84|375.6|373.9|375.49|373.79|20
1729487600000|2024-10-21 05:13:20|375.56|373.86|375.61|373.91|375.61|373.91|375.54|373.84|10
1729487610000|2024-10-21 05:13:30|375.67|373.97|375.84|374.14|375.84|374.14|375.66|373.96|12
1729487620000|2024-10-21 05:13:40|375.85|374.15|375.5|373.8|375.85|374.15|375.48|373.78|8
1729487630000|2024-10-21 05:13:50|375.56|373.86|375.71|374.01|375.77|374.07|375.56|373.86|12
1729487640000|2024-10-21 05:14:00|375.64|373.94|375.71|374.01|375.74|374.04|375.6|373.9|19
1729487650000|2024-10-21 05:14:10|375.74|374.04|375.76|374.06|375.76|374.06|375.72|374.02|4
1729487660000|2024-10-21 05:14:20|375.79|374.09|375.77|374.07|375.8|374.1|375.75|374.05|11
1729487670000|2024-10-21 05:14:30|375.78|374.08|375.88|374.18|375.9|374.2|375.78|374.08|12
1729487680000|2024-10-21 05:14:40|375.85|374.15|375.7|374|375.95|374.25|375.66|373.96|15
1729487690000|2024-10-21 05:14:50|375.64|373.94|375.62|373.92|375.64|373.94|375.62|373.92|3
1729487700000|2024-10-21 05:15:00|375.66|373.96|375.58|373.88|375.71|374.01|375.58|373.88|13
1729487710000|2024-10-21 05:15:10|375.49|373.79|375.2|373.5|375.51|373.81|375.16|373.46|16
1729487720000|2024-10-21 05:15:20|375.21|373.51|375.19|373.49|375.21|373.51|375.15|373.45|11
1729487730000|2024-10-21 05:15:30|375.14|373.44|375.28|373.58|375.28|373.58|375.13|373.43|11
1729487750000|2024-10-21 05:15:50|375.35|373.65|375.67|373.97|375.67|373.97|375.35|373.65|11
1729487760000|2024-10-21 05:16:00|375.68|373.98|375.77|374.07|375.8|374.1|375.68|373.98|9
1729487770000|2024-10-21 05:16:10|375.8|374.1|376.07|374.37|376.09|374.39|375.68|373.98|26
1729487780000|2024-10-21 05:16:20|376.08|374.38|376.3|374.6|376.33|374.63|376.08|374.38|21
1729487790000|2024-10-21 05:16:30|376.31|374.61|376.29|374.59|376.32|374.62|376.27|374.57|9
1729487800000|2024-10-21 05:16:40|376.24|374.54|375.62|373.92|376.28|374.58|375.62|373.92|15
1729487810000|2024-10-21 05:16:50|375.64|373.94|375.7|374|375.77|374.07|375.47|373.77|25
1729487820000|2024-10-21 05:17:00|375.63|373.93|375.77|374.07|375.77|374.07|375.62|373.92|17
1729487830000|2024-10-21 05:17:10|375.78|374.08|375.63|373.93|375.78|374.08|375.53|373.83|14
1729487840000|2024-10-21 05:17:20|375.54|373.84|375.74|374.04|375.74|374.04|375.53|373.83|20
1729487850000|2024-10-21 05:17:30|375.76|374.06|375.79|374.09|375.81|374.11|375.76|374.06|19
1729487860000|2024-10-21 05:17:40|375.78|374.08|375.29|373.59|375.78|374.08|375.28|373.58|22
1729487870000|2024-10-21 05:17:50|375.31|373.61|375.36|373.66|375.42|373.72|375.27|373.57|27
1729487880000|2024-10-21 05:18:00|375.35|373.65|375.53|373.83|375.53|373.83|375.35|373.65|27
1729487890000|2024-10-21 05:18:10|375.59|373.89|375.45|373.75|375.66|373.96|375.43|373.73|18
1729487900000|2024-10-21 05:18:20|375.5|373.8|375.52|373.82|375.59|373.89|375.45|373.75|21
1729487910000|2024-10-21 05:18:30|375.53|373.83|375.61|373.91|375.69|373.99|375.53|373.83|18
1729487920000|2024-10-21 05:18:40|375.55|373.85|375.43|373.73|375.6|373.9|375.41|373.71|23
1729487930000|2024-10-21 05:18:50|375.35|373.65|375.42|373.72|375.44|373.74|375.33|373.63|17
1729487940000|2024-10-21 05:19:00|375.43|373.73|375.42|373.72|375.46|373.76|375.37|373.67|23
1729487950000|2024-10-21 05:19:10|375.43|373.73|375.55|373.85|375.66|373.96|375.42|373.72|21
1729487960000|2024-10-21 05:19:20|375.6|373.9|375.45|373.75|375.6|373.9|375.33|373.63|17
1729487970000|2024-10-21 05:19:30|375.54|373.84|375.53|373.83|375.56|373.86|375.51|373.81|14
1729487980000|2024-10-21 05:19:40|375.54|373.84|375.56|373.86|375.57|373.87|375.5|373.8|17
1729487990000|2024-10-21 05:19:50|375.55|373.85|375.64|373.94|375.7|374|375.55|373.85|14
1729488000000|2024-10-21 05:20:00|375.66|373.96|376.28|374.58|376.28|374.58|375.66|373.96|18
1729488010000|2024-10-21 05:20:10|376.24|374.54|375.88|374.18|376.32|374.62|375.88|374.18|14
1729488020000|2024-10-21 05:20:20|375.96|374.26|375.98|374.28|375.99|374.29|375.94|374.24|10
1729488030000|2024-10-21 05:20:30|375.97|374.27|376.13|374.43|376.13|374.43|375.97|374.27|13
1729488040000|2024-10-21 05:20:40|376.17|374.47|375.88|374.18|376.18|374.48|375.88|374.18|11
1729488050000|2024-10-21 05:20:50|375.95|374.25|375.88|374.18|376.01|374.31|375.88|374.18|13
1729488060000|2024-10-21 05:21:00|375.85|374.15|375.93|374.23|375.93|374.23|375.85|374.15|12
1729488070000|2024-10-21 05:21:10|376.02|374.32|375.86|374.16|376.02|374.32|375.86|374.16|10
1729488080000|2024-10-21 05:21:20|375.95|374.25|375.86|374.16|375.95|374.25|375.84|374.14|9
1729488100000|2024-10-21 05:21:40|375.94|374.24|375.87|374.17|375.96|374.26|375.87|374.17|17
1729488120000|2024-10-21 05:22:00|375.86|374.16|375.87|374.17|375.87|374.17|375.85|374.15|3
1729488130000|2024-10-21 05:22:10|375.85|374.15|375.91|374.21|375.93|374.23|375.77|374.07|20
1729488140000|2024-10-21 05:22:20|375.93|374.23|375.97|374.27|376|374.3|375.91|374.21|10
1729488150000|2024-10-21 05:22:30|375.91|374.21|375.88|374.18|375.92|374.22|375.88|374.18|4
1729488160000|2024-10-21 05:22:40|375.74|374.04|375.63|373.93|375.74|374.04|375.63|373.93|12
1729488170000|2024-10-21 05:22:50|375.66|373.96|375.65|373.95|375.68|373.98|375.64|373.94|7
1729488180000|2024-10-21 05:23:00|375.67|373.97|375.62|373.92|375.69|373.99|375.58|373.88|12
1729488190000|2024-10-21 05:23:10|375.61|373.91|375.63|373.93|375.63|373.93|375.58|373.88|11
1729488200000|2024-10-21 05:23:20|375.64|373.94|375.57|373.87|375.72|374.02|375.57|373.87|20
1729488210000|2024-10-21 05:23:30|375.56|373.86|375.68|373.98|375.71|374.01|375.56|373.86|6
1729488220000|2024-10-21 05:23:40|375.67|373.97|375.52|373.82|375.72|374.02|375.52|373.82|18
1729488230000|2024-10-21 05:23:50|375.49|373.79|375.62|373.92|375.62|373.92|375.4|373.7|13
1729488240000|2024-10-21 05:24:00|375.68|373.98|375.89|374.19|375.89|374.19|375.68|373.98|11
1729488250000|2024-10-21 05:24:10|375.88|374.18|375.63|373.93|376.15|374.45|375.57|373.87|23
1729488260000|2024-10-21 05:24:20|375.65|373.95|375.68|373.98|375.68|373.98|375.63|373.93|23
1729488270000|2024-10-21 05:24:30|375.67|373.97|375.68|373.98|375.69|373.99|375.65|373.95|15
1729488280000|2024-10-21 05:24:40|375.66|373.96|375.65|373.95|375.69|373.99|375.65|373.95|9
1729488290000|2024-10-21 05:24:50|375.64|373.94|375.64|373.94|375.65|373.95|375.63|373.93|4
1729488300000|2024-10-21 05:25:00|375.62|373.92|375.68|373.98|375.71|374.01|375.62|373.92|12
1729488310000|2024-10-21 05:25:10|375.66|373.96|375.68|373.98|375.68|373.98|375.6|373.9|16
1729488320000|2024-10-21 05:25:20|375.67|373.97|375.68|373.98|375.69|373.99|375.66|373.96|8
1729488330000|2024-10-21 05:25:30|375.69|373.99|375.68|373.98|375.71|374.01|375.68|373.98|12
1729488340000|2024-10-21 05:25:40|375.7|374|376.28|374.58|376.33|374.63|375.7|374|15
1729488350000|2024-10-21 05:25:50|376.25|374.55|376.16|374.46|376.25|374.55|376.12|374.42|12
1729488360000|2024-10-21 05:26:00|376.17|374.47|376.45|374.75|376.45|374.75|376.17|374.47|21
1729488370000|2024-10-21 05:26:10|376.49|374.79|376.53|374.83|376.54|374.84|376.49|374.79|11
1729488380000|2024-10-21 05:26:20|376.56|374.86|376.41|374.71|376.56|374.86|376.35|374.65|16
1729488390000|2024-10-21 05:26:30|376.32|374.62|377.07|375.37|377.11|375.41|376.3|374.6|16
1729488400000|2024-10-21 05:26:40|377.06|375.36|377.08|375.38|377.09|375.39|377.04|375.34|5
1729488410000|2024-10-21 05:26:50|377.09|375.39|377.13|375.43|377.14|375.44|377.08|375.38|11
1729488420000|2024-10-21 05:27:00|377.1|375.4|377.42|375.72|377.53|375.83|376.98|375.28|26
1729488430000|2024-10-21 05:27:10|377.41|375.71|377.47|375.77|377.47|375.77|377.37|375.67|17
1729488440000|2024-10-21 05:27:20|377.51|375.81|377.32|375.62|377.51|375.81|377.18|375.48|8
1729488450000|2024-10-21 05:27:30|377.25|375.55|377.16|375.46|377.25|375.55|377.09|375.39|10
1729488470000|2024-10-21 05:27:50|377.22|375.52|377.28|375.58|377.29|375.59|377.21|375.51|15
1729488480000|2024-10-21 05:28:00|377.29|375.59|377.23|375.53|377.29|375.59|377.19|375.49|13
1729488490000|2024-10-21 05:28:10|377.22|375.52|377.32|375.62|377.32|375.62|377.2|375.5|20
1729488500000|2024-10-21 05:28:20|377.33|375.63|377.54|375.84|377.54|375.84|377.28|375.58|14
1729488510000|2024-10-21 05:28:30|377.5|375.8|377.62|375.92|377.64|375.94|377.49|375.79|20
1729488520000|2024-10-21 05:28:40|377.61|375.91|377.79|376.09|377.8|376.1|377.6|375.9|10
1729488530000|2024-10-21 05:28:50|377.75|376.05|377.8|376.1|377.8|376.1|377.74|376.04|21
1729488540000|2024-10-21 05:29:00|377.75|376.05|377.67|375.97|377.79|376.09|377.67|375.97|14
1729488550000|2024-10-21 05:29:10|377.64|375.94|377.85|376.15|377.85|376.15|377.64|375.94|11
1729488560000|2024-10-21 05:29:20|377.78|376.08|377.85|376.15|377.85|376.15|377.75|376.05|4
1729488590000|2024-10-21 05:29:50|377.8|376.1|377.77|376.07|377.84|376.14|377.77|376.07|7
1729488600000|2024-10-21 05:30:00|377.78|376.08|377.85|376.15|377.85|376.15|377.78|376.08|2
1729488610000|2024-10-21 05:30:10|377.77|376.07|377.81|376.11|377.81|376.11|377.77|376.07|2
1729488620000|2024-10-21 05:30:20|377.83|376.13|377.85|376.15|377.85|376.15|377.83|376.13|2
1729488630000|2024-10-21 05:30:30|377.86|376.16|377.87|376.17|377.87|376.17|377.86|376.16|2
1729488640000|2024-10-21 05:30:40|377.85|376.15|377.85|376.15|377.85|376.15|377.85|376.15|1
1729488650000|2024-10-21 05:30:50|377.78|376.08|377.63|375.93|377.84|376.14|377.48|375.78|18
1729488660000|2024-10-21 05:31:00|377.62|375.92|377.56|375.86|377.63|375.93|377.56|375.86|13
1729488670000|2024-10-21 05:31:10|377.55|375.85|377.68|375.98|377.68|375.98|377.47|375.77|10
1729488680000|2024-10-21 05:31:20|377.75|376.05|377.71|376.01|377.82|376.12|377.65|375.95|10
1729488690000|2024-10-21 05:31:30|377.65|375.95|377.61|375.91|377.65|375.95|377.61|375.91|2
1729488700000|2024-10-21 05:31:40|377.54|375.84|377.53|375.83|377.59|375.89|377.53|375.83|10
1729488710000|2024-10-21 05:31:50|377.54|375.84|377.59|375.89|377.64|375.94|377.46|375.76|23
1729488720000|2024-10-21 05:32:00|377.58|375.88|377.5|375.8|377.58|375.88|377.44|375.74|8
1729488730000|2024-10-21 05:32:10|377.45|375.75|377.45|375.75|377.46|375.76|377.45|375.75|3
1729488740000|2024-10-21 05:32:20|377.44|375.74|377.43|375.73|377.44|375.74|377.36|375.66|12
1729488750000|2024-10-21 05:32:30|377.44|375.74|377.38|375.68|377.45|375.75|377.37|375.67|9
1729488760000|2024-10-21 05:32:40|377.37|375.67|377.36|375.66|377.38|375.68|377.26|375.56|12
1729488770000|2024-10-21 05:32:50|377.35|375.65|377.34|375.64|377.35|375.65|377.34|375.64|2
1729488780000|2024-10-21 05:33:00|377.33|375.63|377.22|375.52|377.33|375.63|377.12|375.42|19
1729488790000|2024-10-21 05:33:10|377.21|375.51|377.19|375.49|377.27|375.57|377.18|375.48|15
1729488800000|2024-10-21 05:33:20|377.17|375.47|377.05|375.35|377.17|375.47|377.05|375.35|9
1729488810000|2024-10-21 05:33:30|377.06|375.36|376.96|375.26|377.06|375.36|376.94|375.24|13
1729488820000|2024-10-21 05:33:40|376.97|375.27|377.4|375.7|377.4|375.7|376.96|375.26|25
1729488830000|2024-10-21 05:33:50|377.53|375.83|377.51|375.81|377.77|376.07|377.48|375.78|17
1729488840000|2024-10-21 05:34:00|377.56|375.86|377.52|375.82|377.61|375.91|377.52|375.82|13
1729488850000|2024-10-21 05:34:10|377.51|375.81|377.6|375.9|377.6|375.9|377.51|375.81|19
1729488860000|2024-10-21 05:34:20|377.59|375.89|377.51|375.81|377.59|375.89|377.5|375.8|17
1729488870000|2024-10-21 05:34:30|377.5|375.8|377.47|375.77|377.5|375.8|377.47|375.77|11
1729488880000|2024-10-21 05:34:40|377.46|375.76|377.44|375.74|377.46|375.76|377.44|375.74|9
1729488890000|2024-10-21 05:34:50|377.45|375.75|377.27|375.57|377.46|375.76|377.23|375.53|15
1729488900000|2024-10-21 05:35:00|377.26|375.56|377.04|375.34|377.31|375.61|377|375.3|21
1729488910000|2024-10-21 05:35:10|377.08|375.38|377.35|375.65|377.5|375.8|377.03|375.33|25
1729488920000|2024-10-21 05:35:20|377.34|375.64|377.16|375.46|377.41|375.71|377.16|375.46|22
1729488930000|2024-10-21 05:35:30|377.26|375.56|377.33|375.63|377.34|375.64|377.21|375.51|15
1729488940000|2024-10-21 05:35:40|377.32|375.62|377.15|375.45|377.34|375.64|377.15|375.45|15
1729488950000|2024-10-21 05:35:50|377.17|375.47|377.29|375.59|377.32|375.62|377.17|375.47|13
1729488960000|2024-10-21 05:36:00|377.38|375.68|377.13|375.43|377.38|375.68|377.13|375.43|13
1729488970000|2024-10-21 05:36:10|377.16|375.46|377.23|375.53|377.23|375.53|377.13|375.43|22
1729488980000|2024-10-21 05:36:20|377.22|375.52|377.23|375.53|377.23|375.53|377.13|375.43|15
1729488990000|2024-10-21 05:36:30|377.24|375.54|377.26|375.56|377.27|375.57|377.24|375.54|4
1729489000000|2024-10-21 05:36:40|377.27|375.57|377.24|375.54|377.35|375.65|377.19|375.49|11
1729489010000|2024-10-21 05:36:50|377.25|375.55|377.27|375.57|377.28|375.58|377.23|375.53|12
1729489020000|2024-10-21 05:37:00|377.28|375.58|377.48|375.78|377.48|375.78|377.28|375.58|14
1729489030000|2024-10-21 05:37:10|377.42|375.72|377.6|375.9|377.61|375.91|377.36|375.66|24
1729489040000|2024-10-21 05:37:20|377.61|375.91|377.8|376.1|377.81|376.11|377.61|375.91|18
1729489050000|2024-10-21 05:37:30|377.75|376.05|377.67|375.97|377.75|376.05|377.64|375.94|10
1729489060000|2024-10-21 05:37:40|377.68|375.98|377.59|375.89|377.73|376.03|377.59|375.89|11
1729489070000|2024-10-21 05:37:50|377.58|375.88|377.51|375.81|377.58|375.88|377.5|375.8|13
1729489080000|2024-10-21 05:38:00|377.5|375.8|377.48|375.78|377.54|375.84|377.27|375.57|24
1729489090000|2024-10-21 05:38:10|377.46|375.76|377.43|375.73|377.49|375.79|377.43|375.73|13
1729489100000|2024-10-21 05:38:20|377.41|375.71|377.29|375.59|377.41|375.71|377.29|375.59|6
1729489110000|2024-10-21 05:38:30|377.28|375.58|377.13|375.43|377.28|375.58|377.12|375.42|9
1729489120000|2024-10-21 05:38:40|377.14|375.44|377.13|375.43|377.17|375.47|377.12|375.42|9
1729489130000|2024-10-21 05:38:50|377.14|375.44|377.19|375.49|377.19|375.49|377.13|375.43|14
1729489140000|2024-10-21 05:39:00|377.26|375.56|377.25|375.55|377.29|375.59|377.25|375.55|9
1729489150000|2024-10-21 05:39:10|377.26|375.56|377.1|375.4|377.26|375.56|377.08|375.38|20
1729489160000|2024-10-21 05:39:20|377.04|375.34|377.07|375.37|377.1|375.4|377.04|375.34|16
1729489170000|2024-10-21 05:39:30|377.05|375.35|377.05|375.35|377.12|375.42|377.03|375.33|19
1729489180000|2024-10-21 05:39:40|377.03|375.33|377.16|375.46|377.16|375.46|377.03|375.33|15
1729489190000|2024-10-21 05:39:50|377.15|375.45|377.13|375.43|377.16|375.46|377.13|375.43|12
1729489200000|2024-10-21 05:40:00|377.04|375.34|376.96|375.26|377.06|375.36|376.95|375.25|17
1729489210000|2024-10-21 05:40:10|376.97|375.27|377.29|375.59|377.38|375.68|376.97|375.27|19
1729489220000|2024-10-21 05:40:20|377.27|375.57|377.28|375.58|377.35|375.65|377.26|375.56|14
1729489230000|2024-10-21 05:40:30|377.29|375.59|377.21|375.51|377.29|375.59|377.21|375.51|9
1729489240000|2024-10-21 05:40:40|377.22|375.52|377.24|375.54|377.24|375.54|377.21|375.51|7
1729489250000|2024-10-21 05:40:50|377.22|375.52|377.31|375.61|377.35|375.65|377.22|375.52|6
1729489260000|2024-10-21 05:41:00|377.3|375.6|377.24|375.54|377.3|375.6|377.23|375.53|11
1729489270000|2024-10-21 05:41:10|377.25|375.55|377.35|375.65|377.35|375.65|377.25|375.55|8
1729489280000|2024-10-21 05:41:20|377.36|375.66|377.37|375.67|377.38|375.68|377.33|375.63|11
1729489290000|2024-10-21 05:41:30|377.35|375.65|377.37|375.67|377.43|375.73|377.33|375.63|11
1729489300000|2024-10-21 05:41:40|377.35|375.65|377.01|375.31|377.35|375.65|377.01|375.31|13
1729489310000|2024-10-21 05:41:50|377.02|375.32|376.97|375.27|377.04|375.34|376.96|375.26|15
1729489320000|2024-10-21 05:42:00|376.94|375.24|377.11|375.41|377.12|375.42|376.92|375.22|17
1729489330000|2024-10-21 05:42:10|377.1|375.4|377.11|375.41|377.17|375.47|377.06|375.36|14
1729489340000|2024-10-21 05:42:20|377.1|375.4|377.21|375.51|377.21|375.51|377.07|375.37|7
1729489380000|2024-10-21 05:43:00|377.22|375.52|377.22|375.52|377.23|375.53|377.22|375.52|3
1729489390000|2024-10-21 05:43:10|377.23|375.53|376.95|375.25|377.23|375.53|376.95|375.25|13
1729489400000|2024-10-21 05:43:20|376.9|375.2|376.91|375.21|376.92|375.22|376.85|375.15|12
1729489410000|2024-10-21 05:43:30|376.92|375.22|376.91|375.21|376.92|375.22|376.89|375.19|6
1729489420000|2024-10-21 05:43:40|376.89|375.19|376.85|375.15|376.9|375.2|376.85|375.15|12
1729489430000|2024-10-21 05:43:50|376.87|375.17|376.88|375.18|376.88|375.18|376.85|375.15|8
1729489450000|2024-10-21 05:44:10|376.93|375.23|377.08|375.38|377.1|375.4|376.92|375.22|15
1729489460000|2024-10-21 05:44:20|377.07|375.37|377.09|375.39|377.1|375.4|377.04|375.34|8
1729489470000|2024-10-21 05:44:30|377.08|375.38|377.09|375.39|377.1|375.4|377.08|375.38|8
1729489480000|2024-10-21 05:44:40|377.08|375.38|377.09|375.39|377.09|375.39|377.08|375.38|2
1729489490000|2024-10-21 05:44:50|377.08|375.38|377.09|375.39|377.09|375.39|377.08|375.38|2
1729489500000|2024-10-21 05:45:00|377.1|375.4|377.11|375.41|377.12|375.42|377.05|375.35|15
1729489510000|2024-10-21 05:45:10|377.09|375.39|376.95|375.25|377.12|375.42|376.95|375.25|16
1729489520000|2024-10-21 05:45:20|376.96|375.26|377|375.3|377.01|375.31|376.95|375.25|17
1729489530000|2024-10-21 05:45:30|376.99|375.29|377.01|375.31|377.02|375.32|376.99|375.29|16
1729489540000|2024-10-21 05:45:40|377|375.3|376.99|375.29|377.01|375.31|376.98|375.28|9
1729489550000|2024-10-21 05:45:50|377.01|375.31|377.13|375.43|377.19|375.49|377.01|375.31|12
1729489560000|2024-10-21 05:46:00|377.12|375.42|377.15|375.45|377.19|375.49|377.12|375.42|9
1729489570000|2024-10-21 05:46:10|377.21|375.51|377.49|375.79|377.49|375.79|377.21|375.51|13
1729489580000|2024-10-21 05:46:20|377.44|375.74|377.47|375.77|377.51|375.81|377.44|375.74|12
1729489590000|2024-10-21 05:46:30|377.48|375.78|377.5|375.8|377.5|375.8|377.42|375.72|9
1729489600000|2024-10-21 05:46:40|377.47|375.77|377.45|375.75|377.52|375.82|377.43|375.73|17
1729489610000|2024-10-21 05:46:50|377.44|375.74|377.67|375.97|377.78|376.08|377.44|375.74|21
1729489620000|2024-10-21 05:47:00|377.69|375.99|377.8|376.1|377.81|376.11|377.67|375.97|16
1729489630000|2024-10-21 05:47:10|377.81|376.11|377.82|376.12|377.82|376.12|377.8|376.1|4
1729489640000|2024-10-21 05:47:20|377.79|376.09|377.84|376.14|377.84|376.14|377.79|376.09|4
1729489650000|2024-10-21 05:47:30|377.81|376.11|377.71|376.01|377.81|376.11|377.59|375.89|18
1729489660000|2024-10-21 05:47:40|377.66|375.96|377.65|375.95|377.7|376|377.53|375.83|10
1729489670000|2024-10-21 05:47:50|377.63|375.93|377.58|375.88|377.63|375.93|377.55|375.85|12
1729489680000|2024-10-21 05:48:00|377.54|375.84|377.28|375.58|377.54|375.84|377.28|375.58|17
1729489690000|2024-10-21 05:48:10|377.29|375.59|377.1|375.4|377.32|375.62|377.09|375.39|18
1729489700000|2024-10-21 05:48:20|377.08|375.38|376.89|375.19|377.11|375.41|376.88|375.18|11
1729489710000|2024-10-21 05:48:30|376.92|375.22|376.92|375.22|376.93|375.23|376.88|375.18|4
1729489720000|2024-10-21 05:48:40|376.88|375.18|376.92|375.22|376.93|375.23|376.88|375.18|12
1729489730000|2024-10-21 05:48:50|376.89|375.19|376.89|375.19|376.94|375.24|376.89|375.19|7
1729489740000|2024-10-21 05:49:00|376.9|375.2|377.11|375.41|377.11|375.41|376.88|375.18|18
1729489750000|2024-10-21 05:49:10|377.06|375.36|376.92|375.22|377.1|375.4|376.92|375.22|9
1729489760000|2024-10-21 05:49:20|376.89|375.19|376.96|375.26|376.96|375.26|376.88|375.18|5
1729489770000|2024-10-21 05:49:30|376.92|375.22|376.96|375.26|376.96|375.26|376.9|375.2|5
1729489780000|2024-10-21 05:49:40|377|375.3|377.17|375.47|377.17|375.47|377|375.3|4
1729489790000|2024-10-21 05:49:50|377.18|375.48|377.21|375.51|377.21|375.51|377.16|375.46|6
1729489800000|2024-10-21 05:50:00|377.17|375.47|377.16|375.46|377.2|375.5|377.14|375.44|8
1729489810000|2024-10-21 05:50:10|377.2|375.5|377.17|375.47|377.21|375.51|377.15|375.45|14
1729489820000|2024-10-21 05:50:20|377.2|375.5|377.21|375.51|377.23|375.53|377.16|375.46|8
1729489830000|2024-10-21 05:50:30|377.16|375.46|377.18|375.48|377.18|375.48|377.13|375.43|10
1729489850000|2024-10-21 05:50:50|377.26|375.56|377.36|375.66|377.36|375.66|377.26|375.56|4
1729489860000|2024-10-21 05:51:00|377.38|375.68|377.19|375.49|377.44|375.74|377.19|375.49|19
1729489870000|2024-10-21 05:51:10|377.18|375.48|377.13|375.43|377.19|375.49|377.09|375.39|14
1729489880000|2024-10-21 05:51:20|377.2|375.5|377.19|375.49|377.21|375.51|377.17|375.47|14
1729489890000|2024-10-21 05:51:30|377.2|375.5|377.1|375.4|377.21|375.51|377.07|375.37|18
1729489900000|2024-10-21 05:51:40|377.11|375.41|377.16|375.46|377.16|375.46|377.09|375.39|9
1729489910000|2024-10-21 05:51:50|377.23|375.53|377.39|375.69|377.39|375.69|377.23|375.53|9
1729489920000|2024-10-21 05:52:00|377.4|375.7|377.38|375.68|377.51|375.81|377.38|375.68|22
1729489930000|2024-10-21 05:52:10|377.37|375.67|377.4|375.7|377.44|375.74|377.37|375.67|17
1729489940000|2024-10-21 05:52:20|377.35|375.65|377.28|375.58|377.39|375.69|377.23|375.53|14
1729489950000|2024-10-21 05:52:30|377.34|375.64|377.32|375.62|377.41|375.71|377.3|375.6|15
1729489960000|2024-10-21 05:52:40|377.31|375.61|377.2|375.5|377.31|375.61|377.19|375.49|11
1729489970000|2024-10-21 05:52:50|377.19|375.49|377.33|375.63|377.33|375.63|377.18|375.48|9
1729489980000|2024-10-21 05:53:00|377.29|375.59|377.26|375.56|377.32|375.62|377.25|375.55|21
1729489990000|2024-10-21 05:53:10|377.27|375.57|377.29|375.59|377.3|375.6|377.25|375.55|19
1729490000000|2024-10-21 05:53:20|377.25|375.55|377.2|375.5|377.25|375.55|377.17|375.47|15
1729490010000|2024-10-21 05:53:30|377.19|375.49|377.1|375.4|377.2|375.5|377.07|375.37|12
1729490020000|2024-10-21 05:53:40|377.09|375.39|376.99|375.29|377.09|375.39|376.99|375.29|11
1729490030000|2024-10-21 05:53:50|377.01|375.31|377.01|375.31|377.01|375.31|376.97|375.27|9
1729490040000|2024-10-21 05:54:00|377.02|375.32|377.08|375.38|377.08|375.38|377.02|375.32|3
1729490050000|2024-10-21 05:54:10|377.12|375.42|377.18|375.48|377.25|375.55|377.12|375.42|11
1729490060000|2024-10-21 05:54:20|377.19|375.49|377.23|375.53|377.23|375.53|377.17|375.47|10
1729490070000|2024-10-21 05:54:30|377.26|375.56|377.32|375.62|377.33|375.63|377.26|375.56|5
1729490080000|2024-10-21 05:54:40|377.33|375.63|377.29|375.59|377.33|375.63|377.28|375.58|11
1729490090000|2024-10-21 05:54:50|377.28|375.58|377.31|375.61|377.32|375.62|377.28|375.58|5
1729490100000|2024-10-21 05:55:00|377.26|375.56|377.26|375.56|377.31|375.61|377.24|375.54|8
1729490110000|2024-10-21 05:55:10|377.24|375.54|377.21|375.51|377.25|375.55|377.21|375.51|12
1729490120000|2024-10-21 05:55:20|377.22|375.52|377.21|375.51|377.24|375.54|377.21|375.51|13
1729490130000|2024-10-21 05:55:30|377.2|375.5|377.18|375.48|377.21|375.51|377.13|375.43|12
1729490140000|2024-10-21 05:55:40|377.15|375.45|376.89|375.19|377.15|375.45|376.87|375.17|13
1729490150000|2024-10-21 05:55:50|376.91|375.21|376.91|375.21|376.92|375.22|376.88|375.18|4
1729490160000|2024-10-21 05:56:00|376.83|375.13|376.8|375.1|376.83|375.13|376.72|375.02|13
1729490170000|2024-10-21 05:56:10|376.81|375.11|376.92|375.22|376.92|375.22|376.78|375.08|16
1729490180000|2024-10-21 05:56:20|376.89|375.19|376.92|375.22|376.92|375.22|376.85|375.15|22
1729490190000|2024-10-21 05:56:30|376.89|375.19|376.92|375.22|376.92|375.22|376.88|375.18|6
1729490200000|2024-10-21 05:56:40|376.88|375.18|376.9|375.2|376.93|375.23|376.88|375.18|9
1729490210000|2024-10-21 05:56:50|376.89|375.19|376.88|375.18|376.93|375.23|376.87|375.17|14
1729490220000|2024-10-21 05:57:00|376.87|375.17|376.88|375.18|376.92|375.22|376.83|375.13|20
1729490230000|2024-10-21 05:57:10|376.89|375.19|376.88|375.18|376.91|375.21|376.88|375.18|9
1729490240000|2024-10-21 05:57:20|376.9|375.2|376.89|375.19|376.92|375.22|376.84|375.14|9
1729490250000|2024-10-21 05:57:30|376.88|375.18|376.89|375.19|376.92|375.22|376.87|375.17|7
1729490260000|2024-10-21 05:57:40|376.9|375.2|376.89|375.19|376.92|375.22|376.89|375.19|5
1729490270000|2024-10-21 05:57:50|376.9|375.2|376.7|375|376.91|375.21|376.69|374.99|23
1729490280000|2024-10-21 05:58:00|376.73|375.03|376.7|375|376.75|375.05|376.69|374.99|11
1729490290000|2024-10-21 05:58:10|376.69|374.99|376.59|374.89|376.72|375.02|376.59|374.89|5
1729490300000|2024-10-21 05:58:20|376.6|374.9|376.6|374.9|376.6|374.9|376.6|374.9|1
1729490310000|2024-10-21 05:58:30|376.62|374.92|376.64|374.94|376.64|374.94|376.61|374.91|3
1729490320000|2024-10-21 05:58:40|376.59|374.89|376.53|374.83|376.61|374.91|376.53|374.83|5
1729490330000|2024-10-21 05:58:50|376.55|374.85|376.57|374.87|376.57|374.87|376.52|374.82|8
1729490340000|2024-10-21 05:59:00|376.53|374.83|376.56|374.86|376.56|374.86|376.52|374.82|5
1729490370000|2024-10-21 05:59:30|376.58|374.88|376.59|374.89|376.63|374.93|376.58|374.88|11
1729490380000|2024-10-21 05:59:40|376.63|374.93|376.58|374.88|376.63|374.93|376.58|374.88|15
1729490390000|2024-10-21 05:59:50|376.59|374.89|376.51|374.81|376.6|374.9|376.49|374.79|12
1729490400000|2024-10-21 06:00:00|376.5|374.8|376.48|374.78|376.52|374.82|376.45|374.75|15
1729490410000|2024-10-21 06:00:10|376.47|374.77|376.28|374.58|376.47|374.77|376.26|374.56|15
1729490420000|2024-10-21 06:00:20|376.31|374.61|376.09|374.39|376.31|374.61|376.09|374.39|14
1729490430000|2024-10-21 06:00:30|376.08|374.38|376.15|374.45|376.15|374.45|376.08|374.38|9
1729490440000|2024-10-21 06:00:40|376.19|374.49|376.19|374.49|376.24|374.54|376.18|374.48|12
1729490450000|2024-10-21 06:00:50|376.18|374.48|376.16|374.46|376.18|374.48|376.08|374.38|11
1729490460000|2024-10-21 06:01:00|376.15|374.45|376.08|374.38|376.22|374.52|376.08|374.38|21
1729490470000|2024-10-21 06:01:10|376.09|374.39|376.14|374.44|376.14|374.44|376.03|374.33|11
1729490480000|2024-10-21 06:01:20|376.16|374.46|376.07|374.37|376.27|374.57|376.05|374.35|18
1729490490000|2024-10-21 06:01:30|376.06|374.36|376.18|374.48|376.21|374.51|376.06|374.36|10
1729490500000|2024-10-21 06:01:40|376.21|374.51|376.29|374.59|376.34|374.64|376.21|374.51|15
1729490510000|2024-10-21 06:01:50|376.26|374.56|376.21|374.51|376.28|374.58|376.17|374.47|9
1729490520000|2024-10-21 06:02:00|376.17|374.47|376.09|374.39|376.2|374.5|376.09|374.39|19
1729490530000|2024-10-21 06:02:10|376.08|374.38|376.02|374.32|376.13|374.43|375.98|374.28|21
1729490540000|2024-10-21 06:02:20|376.03|374.33|376.2|374.5|376.2|374.5|376.01|374.31|14
1729490550000|2024-10-21 06:02:30|376.21|374.51|376.47|374.77|376.47|374.77|376.21|374.51|11
1729490560000|2024-10-21 06:02:40|376.46|374.76|376.47|374.77|376.47|374.77|376.44|374.74|5
1729490570000|2024-10-21 06:02:50|376.4|374.7|376.42|374.72|376.42|374.72|376.4|374.7|3
1729490580000|2024-10-21 06:03:00|376.41|374.71|376.43|374.73|376.47|374.77|376.41|374.71|19
1729490590000|2024-10-21 06:03:10|376.42|374.72|376.56|374.86|376.56|374.86|376.38|374.68|15
1729490600000|2024-10-21 06:03:20|376.58|374.88|376.7|375|376.73|375.03|376.58|374.88|14
1729490610000|2024-10-21 06:03:30|376.71|375.01|376.83|375.13|376.83|375.13|376.71|375.01|14
1729490620000|2024-10-21 06:03:40|376.8|375.1|376.8|375.1|376.83|375.13|376.78|375.08|16
1729490630000|2024-10-21 06:03:50|376.81|375.11|376.97|375.27|376.97|375.27|376.81|375.11|11
1729490640000|2024-10-21 06:04:00|377|375.3|377|375.3|377.02|375.32|376.98|375.28|19
1729490650000|2024-10-21 06:04:10|376.99|375.29|376.84|375.14|376.99|375.29|376.84|375.14|9
1729490660000|2024-10-21 06:04:20|376.82|375.12|376.81|375.11|376.84|375.14|376.81|375.11|10
1729490670000|2024-10-21 06:04:30|376.82|375.12|376.77|375.07|376.82|375.12|376.77|375.07|7
1729490680000|2024-10-21 06:04:40|376.76|375.06|376.63|374.93|376.76|375.06|376.62|374.92|5
1729490690000|2024-10-21 06:04:50|376.64|374.94|377.79|376.09|377.79|376.09|376.61|374.91|14
1729490700000|2024-10-21 06:05:00|377.81|376.11|377.69|375.99|377.85|376.15|377.61|375.91|9
1729490710000|2024-10-21 06:05:10|377.68|375.98|377.58|375.88|377.68|375.98|377.56|375.86|11
1729490720000|2024-10-21 06:05:20|377.56|375.86|377.85|376.15|377.85|376.15|377.53|375.83|16
1729490730000|2024-10-21 06:05:30|377.8|376.1|377.85|376.15|377.85|376.15|377.8|376.1|11
1729490750000|2024-10-21 06:05:50|377.88|376.18|378.25|376.55|378.25|376.55|377.88|376.18|2
1729490780000|2024-10-21 06:06:20|378.18|376.48|378.13|376.43|378.24|376.54|378.12|376.42|9
1729490790000|2024-10-21 06:06:30|378.12|376.42|378.08|376.38|378.12|376.42|377.98|376.28|8
1729490810000|2024-10-21 06:06:50|378.06|376.36|378.08|376.38|378.08|376.38|378.04|376.34|4
1729490820000|2024-10-21 06:07:00|378.03|376.33|378.05|376.35|378.06|376.36|378.02|376.32|6
1729490830000|2024-10-21 06:07:10|378.06|376.36|378.11|376.41|378.13|376.43|378.04|376.34|14
1729490840000|2024-10-21 06:07:20|378.12|376.42|378.21|376.51|378.22|376.52|378.12|376.42|7
1729490850000|2024-10-21 06:07:30|378.1|376.4|378.05|376.35|378.11|376.41|378.04|376.34|7
1729490860000|2024-10-21 06:07:40|378.04|376.34|378.08|376.38|378.12|376.42|378.01|376.31|14
1729490870000|2024-10-21 06:07:50|378.06|376.36|378.06|376.36|378.07|376.37|378.02|376.32|13
1729490880000|2024-10-21 06:08:00|378.03|376.33|377.91|376.21|378.03|376.33|377.89|376.19|4
1729490890000|2024-10-21 06:08:10|377.88|376.18|377.91|376.21|377.91|376.21|377.85|376.15|10
1729490900000|2024-10-21 06:08:20|377.81|376.11|377.76|376.06|377.81|376.11|377.66|375.96|11
1729490910000|2024-10-21 06:08:30|377.77|376.07|377.73|376.03|377.81|376.11|377.73|376.03|13
1729490920000|2024-10-21 06:08:40|377.72|376.02|377.69|375.99|377.72|376.02|377.68|375.98|3
1729490940000|2024-10-21 06:09:00|377.63|375.93|377.69|375.99|377.69|375.99|377.62|375.92|7
1729490950000|2024-10-21 06:09:10|377.62|375.92|377.67|375.97|377.72|376.02|377.62|375.92|11
1729490960000|2024-10-21 06:09:20|377.65|375.95|377.61|375.91|377.67|375.97|377.61|375.91|11
1729490970000|2024-10-21 06:09:30|377.6|375.9|377.66|375.96|377.66|375.96|377.6|375.9|4
1729490990000|2024-10-21 06:09:50|377.65|375.95|377.66|375.96|377.66|375.96|377.65|375.95|2
1729491000000|2024-10-21 06:10:00|377.62|375.92|377.67|375.97|377.68|375.98|377.62|375.92|5
1729491010000|2024-10-21 06:10:10|377.68|375.98|377.63|375.93|377.69|375.99|377.62|375.92|11
1729491020000|2024-10-21 06:10:20|377.64|375.94|377.67|375.97|377.69|375.99|377.62|375.92|11
1729491030000|2024-10-21 06:10:30|377.73|376.03|377.72|376.02|377.75|376.05|377.72|376.02|4
1729491040000|2024-10-21 06:10:40|377.71|376.01|377.61|375.91|377.71|376.01|377.6|375.9|4
1729491060000|2024-10-21 06:11:00|377.66|375.96|377.71|376.01|377.74|376.04|377.66|375.96|10
1729491070000|2024-10-21 06:11:10|377.72|376.02|377.84|376.14|377.85|376.15|377.71|376.01|19
1729491080000|2024-10-21 06:11:20|377.82|376.12|377.72|376.02|377.82|376.12|377.72|376.02|10
1729491090000|2024-10-21 06:11:30|377.73|376.03|377.72|376.02|377.73|376.03|377.7|376|9
1729491100000|2024-10-21 06:11:40|377.76|376.06|377.81|376.11|377.86|376.16|377.76|376.06|13
1729491110000|2024-10-21 06:11:50|377.82|376.12|377.71|376.01|377.83|376.13|377.7|376|11
1729491120000|2024-10-21 06:12:00|377.72|376.02|377.7|376|377.73|376.03|377.69|375.99|14
1729491130000|2024-10-21 06:12:10|377.69|375.99|377.73|376.03|377.73|376.03|377.69|375.99|14
1729491140000|2024-10-21 06:12:20|377.7|376|377.73|376.03|377.73|376.03|377.7|376|4
1729491150000|2024-10-21 06:12:30|377.83|376.13|377.95|376.25|378.02|376.32|377.83|376.13|12
1729491160000|2024-10-21 06:12:40|377.87|376.17|377.72|376.02|377.89|376.19|377.72|376.02|9
1729491200000|2024-10-21 06:13:20|377.71|376.01|377.71|376.01|377.71|376.01|377.71|376.01|1
1729491210000|2024-10-21 06:13:30|377.72|376.02|377.7|376|377.72|376.02|377.69|375.99|3
1729491220000|2024-10-21 06:13:40|377.69|375.99|377.72|376.02|377.72|376.02|377.69|375.99|5
1729491230000|2024-10-21 06:13:50|377.67|375.97|377.53|375.83|377.72|376.02|377.53|375.83|4
1729491240000|2024-10-21 06:14:00|377.54|375.84|377.79|376.09|377.83|376.13|377.52|375.82|13
1729491250000|2024-10-21 06:14:10|377.78|376.08|377.56|375.86|377.8|376.1|377.55|375.85|14
1729491260000|2024-10-21 06:14:20|377.58|375.88|377.43|375.73|377.58|375.88|377.43|375.73|14
1729491270000|2024-10-21 06:14:30|377.44|375.74|377.48|375.78|377.49|375.79|377.43|375.73|12
1729491280000|2024-10-21 06:14:40|377.46|375.76|377.47|375.77|377.49|375.79|377.46|375.76|8
1729491290000|2024-10-21 06:14:50|377.42|375.72|377.42|375.72|377.43|375.73|377.35|375.65|12
1729491300000|2024-10-21 06:15:00|377.44|375.74|377.41|375.71|377.49|375.79|377.41|375.71|13
1729491310000|2024-10-21 06:15:10|377.4|375.7|377.31|375.61|377.41|375.71|377.22|375.52|10
1729491320000|2024-10-21 06:15:20|377.32|375.62|377.32|375.62|377.32|375.62|377.32|375.62|1
1729491330000|2024-10-21 06:15:30|377.23|375.53|377.22|375.52|377.23|375.53|377.22|375.52|2
1729491340000|2024-10-21 06:15:40|377.18|375.48|377.23|375.53|377.23|375.53|377.18|375.48|5
1729491350000|2024-10-21 06:15:50|377.22|375.52|377.29|375.59|377.32|375.62|377.19|375.49|13
1729491360000|2024-10-21 06:16:00|377.28|375.58|377.13|375.43|377.28|375.58|377.12|375.42|12
1729491370000|2024-10-21 06:16:10|377.14|375.44|377.18|375.48|377.22|375.52|377.14|375.44|12
1729491380000|2024-10-21 06:16:20|377.15|375.45|377.04|375.34|377.16|375.46|376.94|375.24|12
1729491390000|2024-10-21 06:16:30|377.05|375.35|377.08|375.38|377.08|375.38|377.03|375.33|6
1729491400000|2024-10-21 06:16:40|377.09|375.39|377.1|375.4|377.1|375.4|377.09|375.39|4
1729491410000|2024-10-21 06:16:50|377.09|375.39|377.24|375.54|377.25|375.55|377.09|375.39|7
1729491420000|2024-10-21 06:17:00|377.21|375.51|377.16|375.46|377.21|375.51|377.07|375.37|16
1729491430000|2024-10-21 06:17:10|377.17|375.47|377.22|375.52|377.26|375.56|377.17|375.47|15
1729491440000|2024-10-21 06:17:20|377.23|375.53|377.58|375.88|377.68|375.98|377.23|375.53|21
1729491450000|2024-10-21 06:17:30|377.52|375.82|377.77|376.07|377.78|376.08|377.48|375.78|26
1729491460000|2024-10-21 06:17:40|377.78|376.08|377.84|376.14|377.86|376.16|377.78|376.08|14
1729491470000|2024-10-21 06:17:50|377.8|376.1|378.07|376.37|378.07|376.37|377.8|376.1|10
1729491480000|2024-10-21 06:18:00|378.06|376.36|377.9|376.2|378.11|376.41|377.9|376.2|13
1729491490000|2024-10-21 06:18:10|377.91|376.21|378.07|376.37|378.08|376.38|377.91|376.21|14
1729491500000|2024-10-21 06:18:20|378.06|376.36|378|376.3|378.18|376.48|378|376.3|19
1729491510000|2024-10-21 06:18:30|378.01|376.31|378.06|376.36|378.08|376.38|377.97|376.27|30
1729491520000|2024-10-21 06:18:40|378.07|376.37|378.22|376.52|378.24|376.54|378.07|376.37|21
1729491530000|2024-10-21 06:18:50|378.23|376.53|378.23|376.53|378.23|376.53|378.17|376.47|9
1729491540000|2024-10-21 06:19:00|378.24|376.54|378.2|376.5|378.25|376.55|378.2|376.5|7
1729491550000|2024-10-21 06:19:10|378.21|376.51|378.17|376.47|378.24|376.54|378.15|376.45|8
1729491560000|2024-10-21 06:19:20|378.16|376.46|377.94|376.24|378.16|376.46|377.91|376.21|15
1729491570000|2024-10-21 06:19:30|377.93|376.23|377.84|376.14|377.93|376.23|377.82|376.12|10
1729491580000|2024-10-21 06:19:40|377.85|376.15|377.88|376.18|377.88|376.18|377.85|376.15|3
1729491590000|2024-10-21 06:19:50|377.89|376.19|377.97|376.27|378.13|376.43|377.89|376.19|11
1729491600000|2024-10-21 06:20:00|377.98|376.28|378.09|376.39|378.1|376.4|377.98|376.28|20
1729491610000|2024-10-21 06:20:10|378.12|376.42|378.13|376.43|378.19|376.49|378.07|376.37|18
1729491620000|2024-10-21 06:20:20|378.14|376.44|378.23|376.53|378.24|376.54|378.14|376.44|18
1729491630000|2024-10-21 06:20:30|378.22|376.52|378.16|376.46|378.24|376.54|378.16|376.46|11
1729491640000|2024-10-21 06:20:40|378.15|376.45|378.19|376.49|378.2|376.5|378.08|376.38|18
1729491650000|2024-10-21 06:20:50|378.2|376.5|378.06|376.36|378.2|376.5|378.06|376.36|13
1729491660000|2024-10-21 06:21:00|378.01|376.31|378.25|376.55|378.25|376.55|378.01|376.31|8
1729491690000|2024-10-21 06:21:30|378.24|376.54|378.25|376.55|378.25|376.55|378.23|376.53|4
1729491720000|2024-10-21 06:22:00|378.31|376.61|378.38|376.68|378.38|376.68|378.31|376.61|2
1729491730000|2024-10-21 06:22:10|378.51|376.81|378.67|376.97|378.67|376.97|378.51|376.81|11
1729491740000|2024-10-21 06:22:20|378.66|376.96|378.67|376.97|378.68|376.98|378.62|376.92|20
1729491750000|2024-10-21 06:22:30|378.65|376.95|378.64|376.94|378.65|376.95|378.63|376.93|7
1729491760000|2024-10-21 06:22:40|378.65|376.95|378.64|376.94|378.65|376.95|378.62|376.92|8
1729491770000|2024-10-21 06:22:50|378.65|376.95|378.6|376.9|378.66|376.96|378.58|376.88|14
1729491780000|2024-10-21 06:23:00|378.59|376.89|378.28|376.58|378.63|376.93|378.28|376.58|13
1729491790000|2024-10-21 06:23:10|378.37|376.67|378.65|376.95|378.66|376.96|378.37|376.67|9
1729491800000|2024-10-21 06:23:20|378.66|376.96|378.64|376.94|378.67|376.97|378.62|376.92|11
1729491810000|2024-10-21 06:23:30|378.65|376.95|378.67|376.97|378.67|376.97|378.64|376.94|5
1729491820000|2024-10-21 06:23:40|378.66|376.96|378.68|376.98|378.68|376.98|378.63|376.93|10
1729491830000|2024-10-21 06:23:50|378.7|377|378.85|377.15|378.85|377.15|378.7|377|4
1729491840000|2024-10-21 06:24:00|378.82|377.12|378.57|376.87|378.85|377.15|378.56|376.86|18
1729491850000|2024-10-21 06:24:10|378.6|376.9|378.51|376.81|378.61|376.91|378.5|376.8|12
1729491860000|2024-10-21 06:24:20|378.53|376.83|378.54|376.84|378.68|376.98|378.53|376.83|10
1729491870000|2024-10-21 06:24:30|378.53|376.83|378.43|376.73|378.53|376.83|378.37|376.67|16
1729491880000|2024-10-21 06:24:40|378.44|376.74|378.44|376.74|378.45|376.75|378.39|376.69|14
1729491890000|2024-10-21 06:24:50|378.43|376.73|378.69|376.99|378.69|376.99|378.35|376.65|15
1729491900000|2024-10-21 06:25:00|378.7|377|378.85|377.15|378.85|377.15|378.7|377|12
1729491910000|2024-10-21 06:25:10|378.83|377.13|378.68|376.98|378.83|377.13|378.63|376.93|18
1729491920000|2024-10-21 06:25:20|378.69|376.99|378.73|377.03|378.85|377.15|378.62|376.92|26
1729491930000|2024-10-21 06:25:30|378.7|377|378.74|377.04|378.77|377.07|378.66|376.96|18
1729491940000|2024-10-21 06:25:40|378.73|377.03|378.66|376.96|378.75|377.05|378.62|376.92|15
1729491950000|2024-10-21 06:25:50|378.67|376.97|378.53|376.83|378.67|376.97|378.52|376.82|10
1729491960000|2024-10-21 06:26:00|378.54|376.84|378.64|376.94|378.65|376.95|378.53|376.83|12
1729491970000|2024-10-21 06:26:10|378.65|376.95|378.61|376.91|378.67|376.97|378.53|376.83|16
1729491980000|2024-10-21 06:26:20|378.6|376.9|378.56|376.86|378.65|376.95|378.56|376.86|14
1729491990000|2024-10-21 06:26:30|378.47|376.77|378.52|376.82|378.52|376.82|378.42|376.72|9
1729492000000|2024-10-21 06:26:40|378.51|376.81|378.49|376.79|378.51|376.81|378.44|376.74|12
1729492010000|2024-10-21 06:26:50|378.48|376.78|378.39|376.69|378.48|376.78|378.39|376.69|10
1729492020000|2024-10-21 06:27:00|378.41|376.71|378.41|376.71|378.42|376.72|378.41|376.71|3
1729492030000|2024-10-21 06:27:10|378.39|376.69|378.4|376.7|378.41|376.71|378.39|376.69|4
1729492040000|2024-10-21 06:27:20|378.39|376.69|378.39|376.69|378.39|376.69|378.39|376.69|1
1729492050000|2024-10-21 06:27:30|378.3|376.6|378.29|376.59|378.3|376.6|378.28|376.58|3
1729492060000|2024-10-21 06:27:40|378.3|376.6|378.4|376.7|378.4|376.7|378.28|376.58|16
1729492070000|2024-10-21 06:27:50|378.39|376.69|378.39|376.69|378.4|376.7|378.35|376.65|11
1729492080000|2024-10-21 06:28:00|378.37|376.67|378.38|376.68|378.39|376.69|378.35|376.65|8
1729492090000|2024-10-21 06:28:10|378.37|376.67|378.34|376.64|378.39|376.69|378.34|376.64|12
1729492100000|2024-10-21 06:28:20|378.36|376.66|378.29|376.59|378.36|376.66|378.26|376.56|4
1729492110000|2024-10-21 06:28:30|378.3|376.6|378.38|376.68|378.38|376.68|378.3|376.6|6
1729492130000|2024-10-21 06:28:50|378.43|376.73|378.21|376.51|378.48|376.78|378.19|376.49|11
1729492140000|2024-10-21 06:29:00|378.22|376.52|378.31|376.61|378.32|376.62|378.21|376.51|6
1729492150000|2024-10-21 06:29:10|378.32|376.62|378.48|376.78|378.58|376.88|378.32|376.62|16
1729492160000|2024-10-21 06:29:20|378.46|376.76|378.56|376.86|378.67|376.97|378.46|376.76|13
1729492170000|2024-10-21 06:29:30|378.55|376.85|378.38|376.68|378.55|376.85|378.35|376.65|12
1729492180000|2024-10-21 06:29:40|378.39|376.69|378.35|376.65|378.4|376.7|378.34|376.64|11
1729492190000|2024-10-21 06:29:50|378.36|376.66|378.41|376.71|378.41|376.71|378.36|376.66|4
1729492200000|2024-10-21 06:30:00|378.38|376.68|378.29|376.59|378.39|376.69|378.26|376.56|15
1729492210000|2024-10-21 06:30:10|378.27|376.57|378.06|376.36|378.28|376.58|378.04|376.34|17
1729492220000|2024-10-21 06:30:20|378.05|376.35|377.95|376.25|378.05|376.35|377.93|376.23|7
1729492230000|2024-10-21 06:30:30|377.93|376.23|378.04|376.34|378.04|376.34|377.93|376.23|11
1729492240000|2024-10-21 06:30:40|378.05|376.35|378.13|376.43|378.14|376.44|378.04|376.34|19
1729492250000|2024-10-21 06:30:50|378.12|376.42|378.06|376.36|378.15|376.45|378.04|376.34|13
1729492260000|2024-10-21 06:31:00|378.05|376.35|378.1|376.4|378.14|376.44|378.05|376.35|12
1729492270000|2024-10-21 06:31:10|378.05|376.35|378.04|376.34|378.05|376.35|378.04|376.34|8
1729492280000|2024-10-21 06:31:20|378.05|376.35|378.07|376.37|378.07|376.37|378.04|376.34|13
1729492290000|2024-10-21 06:31:30|378.05|376.35|378.08|376.38|378.09|376.39|378.05|376.35|8
1729492300000|2024-10-21 06:31:40|378.09|376.39|378.55|376.85|378.56|376.86|378.09|376.39|12
1729492310000|2024-10-21 06:31:50|378.56|376.86|378.52|376.82|378.59|376.89|378.52|376.82|19
1729492320000|2024-10-21 06:32:00|378.53|376.83|378.43|376.73|378.56|376.86|378.43|376.73|23
1729492330000|2024-10-21 06:32:10|378.48|376.78|378.96|377.26|378.96|377.26|378.48|376.78|17
1729492340000|2024-10-21 06:32:20|378.95|377.25|378.89|377.19|379.02|377.32|378.89|377.19|22
1729492350000|2024-10-21 06:32:30|378.88|377.18|378.89|377.19|378.91|377.21|378.88|377.18|10
1729492360000|2024-10-21 06:32:40|378.9|377.2|378.9|377.2|378.93|377.23|378.88|377.18|14
1729492370000|2024-10-21 06:32:50|378.91|377.21|378.73|377.03|378.96|377.26|378.72|377.02|23
1729492380000|2024-10-21 06:33:00|378.69|376.99|378.42|376.72|378.69|376.99|378.42|376.72|18
1729492390000|2024-10-21 06:33:10|378.36|376.66|378.56|376.86|378.57|376.87|378.33|376.63|16
1729492400000|2024-10-21 06:33:20|378.57|376.87|378.55|376.85|378.57|376.87|378.46|376.76|10
1729492410000|2024-10-21 06:33:30|378.52|376.82|378.58|376.88|378.6|376.9|378.4|376.7|23
1729492420000|2024-10-21 06:33:40|378.57|376.87|378.53|376.83|378.59|376.89|378.5|376.8|16
1729492430000|2024-10-21 06:33:50|378.54|376.84|378.47|376.77|378.55|376.85|378.45|376.75|16
1729492440000|2024-10-21 06:34:00|378.48|376.78|378.61|376.91|378.69|376.99|378.46|376.76|21
1729492450000|2024-10-21 06:34:10|378.67|376.97|378.57|376.87|378.67|376.97|378.57|376.87|14
1729492460000|2024-10-21 06:34:20|378.58|376.88|378.47|376.77|378.61|376.91|378.42|376.72|17
1729492470000|2024-10-21 06:34:30|378.55|376.85|378.6|376.9|378.61|376.91|378.55|376.85|13
1729492480000|2024-10-21 06:34:40|378.57|376.87|378.77|377.07|378.77|377.07|378.54|376.84|14
1729492490000|2024-10-21 06:34:50|378.75|377.05|378.76|377.06|378.82|377.12|378.7|377|20
1729492500000|2024-10-21 06:35:00|378.72|377.02|378.79|377.09|378.79|377.09|378.71|377.01|15
1729492510000|2024-10-21 06:35:10|378.77|377.07|378.22|376.52|378.77|377.07|378.22|376.52|16
1729492520000|2024-10-21 06:35:20|378.23|376.53|378.31|376.61|378.34|376.64|378.23|376.53|10
1729492530000|2024-10-21 06:35:30|378.33|376.63|378.37|376.67|378.37|376.67|378.33|376.63|4
1729492540000|2024-10-21 06:35:40|378.28|376.58|378.31|376.61|378.32|376.62|378.27|376.57|14
1729492550000|2024-10-21 06:35:50|378.32|376.62|378.12|376.42|378.35|376.65|378.11|376.41|12
1729492560000|2024-10-21 06:36:00|378.21|376.51|379|377.3|379|377.3|378.21|376.51|20
1729492570000|2024-10-21 06:36:10|379.01|377.31|378.98|377.28|379.01|377.31|378.92|377.22|16
1729492580000|2024-10-21 06:36:20|378.99|377.29|378.79|377.09|378.99|377.29|378.79|377.09|16
1729492590000|2024-10-21 06:36:30|378.82|377.12|378.61|376.91|378.82|377.12|378.61|376.91|8
1729492600000|2024-10-21 06:36:40|378.6|376.9|378.53|376.83|378.61|376.91|378.48|376.78|23
1729492610000|2024-10-21 06:36:50|378.57|376.87|378.44|376.74|378.58|376.88|378.39|376.69|21
1729492620000|2024-10-21 06:37:00|378.47|376.77|378.28|376.58|378.47|376.77|378.28|376.58|15
1729492630000|2024-10-21 06:37:10|378.29|376.59|378.48|376.78|378.48|376.78|378.28|376.58|14
1729492640000|2024-10-21 06:37:20|378.52|376.82|379.06|377.36|379.06|377.36|378.5|376.8|16
1729492650000|2024-10-21 06:37:30|379.08|377.38|379.15|377.45|379.15|377.45|379.02|377.32|19
1729492690000|2024-10-21 06:38:10|379.22|377.52|379.42|377.72|379.42|377.72|379.22|377.52|4
1729492710000|2024-10-21 06:38:30|379.37|377.67|379.42|377.72|379.42|377.72|379.37|377.67|5
1729492740000|2024-10-21 06:39:00|379.35|377.65|379.42|377.72|379.42|377.72|379.35|377.65|8
1729492750000|2024-10-21 06:39:10|379.36|377.66|379.42|377.72|379.42|377.72|379.36|377.66|4
1729492760000|2024-10-21 06:39:20|379.34|377.64|379.42|377.72|379.42|377.72|379.34|377.64|6
1729492780000|2024-10-21 06:39:40|379.41|377.71|379.42|377.72|379.42|377.72|379.41|377.71|2
1729492810000|2024-10-21 06:40:10|379.32|377.62|379.33|377.63|379.33|377.63|379.32|377.62|2
1729492830000|2024-10-21 06:40:30|379.37|377.67|379.42|377.72|379.42|377.72|379.37|377.67|2
1729492840000|2024-10-21 06:40:40|379.38|377.68|379.03|377.33|379.38|377.68|379|377.3|18
1729492850000|2024-10-21 06:40:50|379.02|377.32|379.21|377.51|379.21|377.51|379.01|377.31|7
1729492860000|2024-10-21 06:41:00|379.17|377.47|379.36|377.66|379.37|377.67|379.17|377.47|7
1729492870000|2024-10-21 06:41:10|379.38|377.68|379.42|377.72|379.42|377.72|379.38|377.68|2
1729492880000|2024-10-21 06:41:20|379.38|377.68|379.27|377.57|379.41|377.71|379.27|377.57|6
1729492890000|2024-10-21 06:41:30|379.21|377.51|379.15|377.45|379.28|377.58|379.14|377.44|16
1729492900000|2024-10-21 06:41:40|379.14|377.44|379.11|377.41|379.16|377.46|379.11|377.41|8
1729492910000|2024-10-21 06:41:50|379.15|377.45|379.1|377.4|379.16|377.46|379.09|377.39|15
1729492920000|2024-10-21 06:42:00|379.14|377.44|378.99|377.29|379.24|377.54|378.95|377.25|15
1729492930000|2024-10-21 06:42:10|379|377.3|379.08|377.38|379.08|377.38|379|377.3|5
1729492940000|2024-10-21 06:42:20|379.09|377.39|378.63|376.93|379.1|377.4|378.6|376.9|15
1729492950000|2024-10-21 06:42:30|378.7|377|378.37|376.67|378.7|377|378.37|376.67|14
1729492960000|2024-10-21 06:42:40|378.4|376.7|378.55|376.85|378.56|376.86|378.4|376.7|11
1729492970000|2024-10-21 06:42:50|378.56|376.86|378.55|376.85|378.56|376.86|378.5|376.8|6
1729492980000|2024-10-21 06:43:00|378.46|376.76|378.47|376.77|378.47|376.77|378.34|376.64|12
1729492990000|2024-10-21 06:43:10|378.43|376.73|378.49|376.79|378.49|376.79|378.37|376.67|23
1729493000000|2024-10-21 06:43:20|378.44|376.74|378.55|376.85|378.55|376.85|378.41|376.71|10
1729493060000|2024-10-21 06:44:20|378.68|376.98|379.03|377.33|379.03|377.33|378.68|376.98|8
1729493070000|2024-10-21 06:44:30|379.02|377.32|379.01|377.31|379.06|377.36|378.96|377.26|10
1729493080000|2024-10-21 06:44:40|379.02|377.32|379.02|377.32|379.02|377.32|379|377.3|5
1729493090000|2024-10-21 06:44:50|378.98|377.28|378.94|377.24|379.01|377.31|378.9|377.2|7
1729493100000|2024-10-21 06:45:00|378.91|377.21|378.85|377.15|378.91|377.21|378.79|377.09|11
1729493110000|2024-10-21 06:45:10|378.86|377.16|379.06|377.36|379.16|377.46|378.86|377.16|20
1729493120000|2024-10-21 06:45:20|379.07|377.37|379.12|377.42|379.13|377.43|379.07|377.37|16
1729493130000|2024-10-21 06:45:30|379.13|377.43|379.22|377.52|379.22|377.52|379.13|377.43|12
1729493140000|2024-10-21 06:45:40|379.21|377.51|379.19|377.49|379.26|377.56|379.11|377.41|15
1729493150000|2024-10-21 06:45:50|379.2|377.5|379.16|377.46|379.24|377.54|379.16|377.46|18
1729493160000|2024-10-21 06:46:00|379.13|377.43|379.11|377.41|379.16|377.46|379.11|377.41|4
1729493190000|2024-10-21 06:46:30|378.99|377.29|378.84|377.14|378.99|377.29|378.84|377.14|2
1729493200000|2024-10-21 06:46:40|378.73|377.03|378.56|376.86|378.73|377.03|378.56|376.86|2
1729493210000|2024-10-21 06:46:50|378.57|376.87|378.56|376.86|378.57|376.87|378.56|376.86|2
1729493230000|2024-10-21 06:47:10|378.48|376.78|378.42|376.72|378.48|376.78|378.41|376.71|3
1729493240000|2024-10-21 06:47:20|378.48|376.78|378.77|377.07|378.77|377.07|378.48|376.78|16
1729493250000|2024-10-21 06:47:30|378.76|377.06|378.83|377.13|378.93|377.23|378.76|377.06|10
1729493260000|2024-10-21 06:47:40|378.82|377.12|378.94|377.24|378.98|377.28|378.81|377.11|16
1729493270000|2024-10-21 06:47:50|378.96|377.26|378.92|377.22|378.96|377.26|378.9|377.2|21
1729493280000|2024-10-21 06:48:00|378.93|377.23|378.79|377.09|378.93|377.23|378.79|377.09|10
1729493290000|2024-10-21 06:48:10|378.74|377.04|378.69|376.99|378.74|377.04|378.69|376.99|2
1729493300000|2024-10-21 06:48:20|378.47|376.77|378.36|376.66|378.47|376.77|378.32|376.62|7
1729493310000|2024-10-21 06:48:30|378.41|376.71|378.65|376.95|378.65|376.95|378.41|376.71|16
1729493320000|2024-10-21 06:48:40|378.67|376.97|378.68|376.98|378.68|376.98|378.67|376.97|2
1729493340000|2024-10-21 06:49:00|378.66|376.96|378.7|377|378.72|377.02|378.65|376.95|13
1729493350000|2024-10-21 06:49:10|378.71|377.01|378.57|376.87|378.71|377.01|378.57|376.87|6
1729493370000|2024-10-21 06:49:30|378.56|376.86|378.32|376.62|378.56|376.86|378.28|376.58|18
1729493380000|2024-10-21 06:49:40|378.3|376.6|378.29|376.59|378.32|376.62|378.24|376.54|5
1729493400000|2024-10-21 06:50:00|378.27|376.57|378.12|376.42|378.27|376.57|378.11|376.41|11
1729493420000|2024-10-21 06:50:20|378.14|376.44|378.39|376.69|378.41|376.71|378.14|376.44|14
1729493430000|2024-10-21 06:50:30|378.4|376.7|378.38|376.68|378.43|376.73|378.37|376.67|19
1729493440000|2024-10-21 06:50:40|378.39|376.69|378.32|376.62|378.41|376.71|378.32|376.62|8
1729493450000|2024-10-21 06:50:50|378.3|376.6|378.23|376.53|378.32|376.62|378.23|376.53|14
1729493460000|2024-10-21 06:51:00|378.24|376.54|378.33|376.63|378.36|376.66|378.24|376.54|11
1729493470000|2024-10-21 06:51:10|378.32|376.62|378.35|376.65|378.39|376.69|378.27|376.57|18
1729493480000|2024-10-21 06:51:20|378.4|376.7|378.68|376.98|378.68|376.98|378.4|376.7|13
1729493490000|2024-10-21 06:51:30|378.66|376.96|378.55|376.85|378.66|376.96|378.55|376.85|8
1729493500000|2024-10-21 06:51:40|378.44|376.74|378.51|376.81|378.51|376.81|378.42|376.72|13
1729493510000|2024-10-21 06:51:50|378.53|376.83|378.66|376.96|378.73|377.03|378.53|376.83|11
1729493520000|2024-10-21 06:52:00|378.65|376.95|378.57|376.87|378.65|376.95|378.57|376.87|9
1729493530000|2024-10-21 06:52:10|378.56|376.86|378.6|376.9|378.64|376.94|378.56|376.86|11
1729493540000|2024-10-21 06:52:20|378.59|376.89|378.5|376.8|378.64|376.94|378.5|376.8|7
1729493550000|2024-10-21 06:52:30|378.4|376.7|378.25|376.55|378.4|376.7|378.25|376.55|10
1729493560000|2024-10-21 06:52:40|378.24|376.54|378.21|376.51|378.24|376.54|378.17|376.47|6
1729493570000|2024-10-21 06:52:50|378.22|376.52|378.17|376.47|378.27|376.57|378.17|376.47|7
1729493580000|2024-10-21 06:53:00|378.05|376.35|378.03|376.33|378.05|376.35|377.98|376.28|4
1729493590000|2024-10-21 06:53:10|378|376.3|378.03|376.33|378.03|376.33|378|376.3|3
1729493600000|2024-10-21 06:53:20|378.07|376.37|378.12|376.42|378.13|376.43|378.07|376.37|4
1729493610000|2024-10-21 06:53:30|378.1|376.4|378.01|376.31|378.13|376.43|377.99|376.29|17
1729493620000|2024-10-21 06:53:40|377.99|376.29|378.02|376.32|378.05|376.35|377.99|376.29|12
1729493630000|2024-10-21 06:53:50|377.99|376.29|377.96|376.26|378.05|376.35|377.95|376.25|15
1729493640000|2024-10-21 06:54:00|377.95|376.25|377.82|376.12|377.95|376.25|377.78|376.08|14
1729493650000|2024-10-21 06:54:10|377.83|376.13|377.83|376.13|377.84|376.14|377.82|376.12|9
1729493660000|2024-10-21 06:54:20|377.82|376.12|377.85|376.15|377.85|376.15|377.8|376.1|16
1729493670000|2024-10-21 06:54:30|377.86|376.16|377.87|376.17|377.9|376.2|377.83|376.13|16
1729493680000|2024-10-21 06:54:40|377.86|376.16|377.91|376.21|377.91|376.21|377.84|376.14|16
1729493690000|2024-10-21 06:54:50|377.92|376.22|377.92|376.22|377.93|376.23|377.9|376.2|4
1729493700000|2024-10-21 06:55:00|377.85|376.15|377.86|376.16|377.86|376.16|377.79|376.09|20
1729493710000|2024-10-21 06:55:10|377.87|376.17|377.83|376.13|377.89|376.19|377.82|376.12|16
1729493720000|2024-10-21 06:55:20|377.86|376.16|377.85|376.15|377.86|376.16|377.77|376.07|17
1729493730000|2024-10-21 06:55:30|377.81|376.11|377.85|376.15|377.87|376.17|377.77|376.07|20
1729493740000|2024-10-21 06:55:40|377.84|376.14|377.87|376.17|377.87|376.17|377.84|376.14|7
1729493750000|2024-10-21 06:55:50|377.8|376.1|377.7|376|377.86|376.16|377.69|375.99|16
1729493760000|2024-10-21 06:56:00|377.71|376.01|377.72|376.02|377.73|376.03|377.68|375.98|15
1729493770000|2024-10-21 06:56:10|377.68|375.98|377.63|375.93|377.72|376.02|377.6|375.9|17
1729493780000|2024-10-21 06:56:20|377.64|375.94|377.54|375.84|377.66|375.96|377.49|375.79|22
1729493790000|2024-10-21 06:56:30|377.51|375.81|377.4|375.7|377.55|375.85|377.38|375.68|19
1729493800000|2024-10-21 06:56:40|377.46|375.76|377.69|375.99|377.73|376.03|377.46|375.76|12
1729493810000|2024-10-21 06:56:50|377.7|376|377.5|375.8|377.7|376|377.5|375.8|19
1729493820000|2024-10-21 06:57:00|377.53|375.83|377.54|375.84|377.59|375.89|377.41|375.71|22
1729493830000|2024-10-21 06:57:10|377.51|375.81|377.56|375.86|377.63|375.93|377.5|375.8|17
1729493840000|2024-10-21 06:57:20|377.57|375.87|377.63|375.93|377.69|375.99|377.52|375.82|29
1729493850000|2024-10-21 06:57:30|377.64|375.94|377.93|376.23|377.93|376.23|377.62|375.92|20
1729493860000|2024-10-21 06:57:40|377.95|376.25|377.78|376.08|377.96|376.26|377.77|376.07|22
1729493870000|2024-10-21 06:57:50|377.77|376.07|377.81|376.11|377.95|376.25|377.74|376.04|25
1729493880000|2024-10-21 06:58:00|377.8|376.1|377.77|376.07|377.8|376.1|377.75|376.05|12
1729493890000|2024-10-21 06:58:10|377.78|376.08|377.76|376.06|377.78|376.08|377.65|375.95|25
1729493900000|2024-10-21 06:58:20|377.71|376.01|377.54|375.84|377.74|376.04|377.32|375.62|23
1729493910000|2024-10-21 06:58:30|377.58|375.88|377.49|375.79|377.58|375.88|377.46|375.76|20
1729493920000|2024-10-21 06:58:40|377.45|375.75|377.57|375.87|377.57|375.87|377.34|375.64|17
1729493930000|2024-10-21 06:58:50|377.49|375.79|377.18|375.48|377.49|375.79|377.15|375.45|12
1729493940000|2024-10-21 06:59:00|377.19|375.49|377.19|375.49|377.19|375.49|377.19|375.49|1
1729493950000|2024-10-21 06:59:10|377.16|375.46|376.86|375.16|377.17|375.47|376.83|375.13|17
1729493960000|2024-10-21 06:59:20|376.83|375.13|376.38|374.68|376.85|375.15|376.33|374.63|22
1729493970000|2024-10-21 06:59:30|376.43|374.73|376.54|374.84|376.6|374.9|376.43|374.73|20
1729493980000|2024-10-21 06:59:40|376.52|374.82|376.95|375.25|376.95|375.25|376.46|374.76|19
1729493990000|2024-10-21 06:59:50|376.91|375.21|376.37|374.67|376.91|375.21|376.36|374.66|22
1729494000000|2024-10-21 07:00:00|376.38|374.68|376.31|374.61|376.59|374.89|376.31|374.61|23
1729494010000|2024-10-21 07:00:10|376.32|374.62|376.63|374.93|376.78|375.08|376.31|374.61|29
1729494020000|2024-10-21 07:00:20|376.62|374.92|376.39|374.69|376.71|375.01|376.38|374.68|24
1729494030000|2024-10-21 07:00:30|376.4|374.7|376.05|374.35|376.4|374.7|375.81|374.11|31
1729494040000|2024-10-21 07:00:40|375.99|374.29|376.03|374.33|376.21|374.51|375.95|374.25|31
1729494050000|2024-10-21 07:00:50|376.02|374.32|375.93|374.23|376.02|374.32|375.9|374.2|21
1729494060000|2024-10-21 07:01:00|375.96|374.26|376.33|374.63|376.58|374.88|375.96|374.26|22
1729494070000|2024-10-21 07:01:10|376.3|374.6|376.69|374.99|376.69|374.99|376.26|374.56|27
1729494080000|2024-10-21 07:01:20|376.7|375|376.33|374.63|376.7|375|376.27|374.57|26
1729494090000|2024-10-21 07:01:30|376.38|374.68|375.92|374.22|376.38|374.68|375.91|374.21|27
1729494100000|2024-10-21 07:01:40|375.98|374.28|376.22|374.52|376.24|374.54|375.96|374.26|22
1729494110000|2024-10-21 07:01:50|376.23|374.53|376.54|374.84|376.72|375.02|376.23|374.53|25
1729494120000|2024-10-21 07:02:00|376.55|374.85|376.84|375.14|376.94|375.24|376.49|374.79|24
1729494130000|2024-10-21 07:02:10|376.76|375.06|376.88|375.18|377.07|375.37|376.76|375.06|27
1729494140000|2024-10-21 07:02:20|376.84|375.14|376.87|375.17|377.01|375.31|376.72|375.02|27
1729494150000|2024-10-21 07:02:30|376.88|375.18|376.86|375.16|376.89|375.19|376.74|375.04|17
1729494160000|2024-10-21 07:02:40|376.84|375.14|376.77|375.07|376.85|375.15|376.71|375.01|27
1729494170000|2024-10-21 07:02:50|376.76|375.06|376.96|375.26|377|375.3|376.76|375.06|28
1729494180000|2024-10-21 07:03:00|376.95|375.25|377.26|375.56|377.26|375.56|376.85|375.15|30
1729494190000|2024-10-21 07:03:10|377.28|375.58|377.32|375.62|377.35|375.65|377.24|375.54|22
1729494200000|2024-10-21 07:03:20|377.33|375.63|377.11|375.41|377.33|375.63|377.11|375.41|27
1729494210000|2024-10-21 07:03:30|377.14|375.44|377.3|375.6|377.32|375.62|377.14|375.44|24
1729494220000|2024-10-21 07:03:40|377.31|375.61|377.27|375.57|377.36|375.66|377.22|375.52|18
1729494230000|2024-10-21 07:03:50|377.26|375.56|376.99|375.29|377.26|375.56|376.94|375.24|23
1729494240000|2024-10-21 07:04:00|376.98|375.28|377.13|375.43|377.17|375.47|376.94|375.24|23
1729494250000|2024-10-21 07:04:10|377.14|375.44|377.17|375.47|377.17|375.47|377.06|375.36|20
1729494260000|2024-10-21 07:04:20|377.13|375.43|376.9|375.2|377.29|375.59|376.9|375.2|25
1729494270000|2024-10-21 07:04:30|376.89|375.19|376.93|375.23|376.98|375.28|376.8|375.1|20
1729494280000|2024-10-21 07:04:40|376.98|375.28|376.89|375.19|376.99|375.29|376.83|375.13|25
1729494290000|2024-10-21 07:04:50|376.9|375.2|376.89|375.19|376.98|375.28|376.86|375.16|15
1729494300000|2024-10-21 07:05:00|376.87|375.17|376.99|375.29|376.99|375.29|376.75|375.05|24
1729494310000|2024-10-21 07:05:10|376.97|375.27|376.84|375.14|377|375.3|376.75|375.05|28
1729494320000|2024-10-21 07:05:20|376.86|375.16|376.96|375.26|377.02|375.32|376.86|375.16|19
1729494330000|2024-10-21 07:05:30|376.98|375.28|376.87|375.17|377|375.3|376.87|375.17|22
1729494340000|2024-10-21 07:05:40|376.86|375.16|376.88|375.18|376.9|375.2|376.78|375.08|18
1729494350000|2024-10-21 07:05:50|376.89|375.19|376.68|374.98|376.9|375.2|376.62|374.92|20
1729494360000|2024-10-21 07:06:00|376.7|375|376.73|375.03|376.8|375.1|376.67|374.97|28
1729494370000|2024-10-21 07:06:10|376.68|374.98|376.72|375.02|376.82|375.12|376.63|374.93|27
1729494380000|2024-10-21 07:06:20|376.66|374.96|376.6|374.9|376.7|375|376.6|374.9|21
1729494390000|2024-10-21 07:06:30|376.59|374.89|376.65|374.95|376.67|374.97|376.59|374.89|21
1729494400000|2024-10-21 07:06:40|376.66|374.96|376.49|374.79|376.7|375|376.49|374.79|15
1729494410000|2024-10-21 07:06:50|376.45|374.75|376.42|374.72|376.45|374.75|376.18|374.48|19
1729494420000|2024-10-21 07:07:00|376.41|374.71|376.28|374.58|376.51|374.81|376.25|374.55|24
1729494430000|2024-10-21 07:07:10|376.29|374.59|376.26|374.56|376.33|374.63|376.26|374.56|19
1729494440000|2024-10-21 07:07:20|376.23|374.53|376.64|374.94|376.64|374.94|376.23|374.53|26
1729494450000|2024-10-21 07:07:30|376.56|374.86|376.92|375.22|376.96|375.26|376.51|374.81|21
1729494460000|2024-10-21 07:07:40|376.93|375.23|377.02|375.32|377.02|375.32|376.93|375.23|19
1729494470000|2024-10-21 07:07:50|377.03|375.33|376.97|375.27|377.03|375.33|376.93|375.23|16
1729494480000|2024-10-21 07:08:00|376.96|375.26|376.99|375.29|377.05|375.35|376.96|375.26|21
1729494490000|2024-10-21 07:08:10|376.97|375.27|377.09|375.39|377.09|375.39|376.95|375.25|15
1729494500000|2024-10-21 07:08:20|377.08|375.38|377.14|375.44|377.15|375.45|377.03|375.33|25
1729494510000|2024-10-21 07:08:30|377.13|375.43|377.21|375.51|377.22|375.52|377.08|375.38|16
1729494520000|2024-10-21 07:08:40|377.19|375.49|377.3|375.6|377.3|375.6|377.18|375.48|19
1729494530000|2024-10-21 07:08:50|377.31|375.61|377.4|375.7|377.44|375.74|377.31|375.61|25
1729494540000|2024-10-21 07:09:00|377.41|375.71|376.8|375.1|377.42|375.72|376.48|374.78|25
1729494550000|2024-10-21 07:09:10|376.78|375.08|377.21|375.51|377.21|375.51|376.78|375.08|24
1729494560000|2024-10-21 07:09:20|377.22|375.52|377.49|375.79|377.55|375.85|377.22|375.52|22
1729494570000|2024-10-21 07:09:30|377.48|375.78|377.32|375.62|377.48|375.78|377.24|375.54|22
1729494580000|2024-10-21 07:09:40|377.36|375.66|377.56|375.86|377.57|375.87|377.29|375.59|20
1729494590000|2024-10-21 07:09:50|377.52|375.82|377.48|375.78|377.53|375.83|377.34|375.64|21
1729494600000|2024-10-21 07:10:00|377.47|375.77|377.47|375.77|377.55|375.85|377.42|375.72|18
1729494610000|2024-10-21 07:10:10|377.43|375.73|377.34|375.64|377.45|375.75|377.28|375.58|22
1729494620000|2024-10-21 07:10:20|377.32|375.62|377.38|375.68|377.38|375.68|377.29|375.59|18
1729494630000|2024-10-21 07:10:30|377.4|375.7|377.07|375.37|377.4|375.7|377.06|375.36|20
1729494640000|2024-10-21 07:10:40|377.04|375.34|377.04|375.34|377.09|375.39|377.01|375.31|19
1729494650000|2024-10-21 07:10:50|377.05|375.35|376.94|375.24|377.05|375.35|376.88|375.18|21
1729494660000|2024-10-21 07:11:00|376.95|375.25|376.83|375.13|376.96|375.26|376.75|375.05|29
1729494670000|2024-10-21 07:11:10|376.84|375.14|377.04|375.34|377.04|375.34|376.84|375.14|23
1729494680000|2024-10-21 07:11:20|377.05|375.35|377.12|375.42|377.14|375.44|377.02|375.32|23
1729494690000|2024-10-21 07:11:30|377.13|375.43|377.02|375.32|377.15|375.45|376.98|375.28|24
1729494700000|2024-10-21 07:11:40|377.03|375.33|376.94|375.24|377.03|375.33|376.82|375.12|23
1729494710000|2024-10-21 07:11:50|376.93|375.23|376.88|375.18|376.96|375.26|376.85|375.15|17
1729494720000|2024-10-21 07:12:00|376.89|375.19|376.98|375.28|377.01|375.31|376.87|375.17|17
1729494730000|2024-10-21 07:12:10|376.92|375.22|376.91|375.21|376.95|375.25|376.88|375.18|15
1729494740000|2024-10-21 07:12:20|376.93|375.23|376.73|375.03|376.96|375.26|376.68|374.98|24
1729494750000|2024-10-21 07:12:30|376.79|375.09|376.94|375.24|376.96|375.26|376.79|375.09|18
1729494760000|2024-10-21 07:12:40|376.95|375.25|376.84|375.14|376.96|375.26|376.79|375.09|23
1729494770000|2024-10-21 07:12:50|376.86|375.16|377.01|375.31|377.01|375.31|376.86|375.16|18
1729494780000|2024-10-21 07:13:00|377.02|375.32|377.04|375.34|377.06|375.36|377|375.3|15
1729494790000|2024-10-21 07:13:10|377.03|375.33|377.08|375.38|377.11|375.41|377|375.3|18
1729494800000|2024-10-21 07:13:20|377.09|375.39|377.08|375.38|377.19|375.49|377.08|375.38|17
1729494810000|2024-10-21 07:13:30|377.02|375.32|377.08|375.38|377.09|375.39|376.96|375.26|18
1729494820000|2024-10-21 07:13:40|377.09|375.39|377.03|375.33|377.1|375.4|377.01|375.31|23
1729494830000|2024-10-21 07:13:50|377.01|375.31|376.85|375.15|377.01|375.31|376.83|375.13|17
1729494840000|2024-10-21 07:14:00|376.83|375.13|377.05|375.35|377.12|375.42|376.83|375.13|18
1729494850000|2024-10-21 07:14:10|377.08|375.38|377.08|375.38|377.12|375.42|377.01|375.31|24
1729494860000|2024-10-21 07:14:20|377.09|375.39|376.93|375.23|377.11|375.41|376.93|375.23|15
1729494870000|2024-10-21 07:14:30|376.92|375.22|376.99|375.29|377.03|375.33|376.89|375.19|18
1729494880000|2024-10-21 07:14:40|377|375.3|377.04|375.34|377.05|375.35|377|375.3|15
1729494890000|2024-10-21 07:14:50|377.03|375.33|376.99|375.29|377.08|375.38|376.99|375.29|21
1729494900000|2024-10-21 07:15:00|376.96|375.26|376.86|375.16|376.98|375.28|376.84|375.14|21
1729494910000|2024-10-21 07:15:10|376.81|375.11|377.07|375.37|377.07|375.37|376.81|375.11|8
1729494920000|2024-10-21 07:15:20|377.06|375.36|377.02|375.32|377.09|375.39|376.91|375.21|24
1729494930000|2024-10-21 07:15:30|377.09|375.39|377|375.3|377.11|375.41|376.93|375.23|18
1729494940000|2024-10-21 07:15:40|376.98|375.28|376.76|375.06|376.98|375.28|376.67|374.97|22
1729494950000|2024-10-21 07:15:50|376.77|375.07|376.73|375.03|376.84|375.14|376.73|375.03|16
1729494960000|2024-10-21 07:16:00|376.71|375.01|376.73|375.03|376.73|375.03|376.65|374.95|9
1729494970000|2024-10-21 07:16:10|376.71|375.01|376.73|375.03|376.76|375.06|376.69|374.99|23
1729494980000|2024-10-21 07:16:20|376.74|375.04|376.82|375.12|376.82|375.12|376.73|375.03|14
1729494990000|2024-10-21 07:16:30|376.83|375.13|376.9|375.2|376.94|375.24|376.83|375.13|13
1729495000000|2024-10-21 07:16:40|376.91|375.21|376.93|375.23|376.93|375.23|376.89|375.19|11
1729495010000|2024-10-21 07:16:50|376.92|375.22|376.91|375.21|376.97|375.27|376.91|375.21|18
1729495020000|2024-10-21 07:17:00|376.92|375.22|376.75|375.05|376.92|375.22|376.74|375.04|23
1729495030000|2024-10-21 07:17:10|376.74|375.04|376.75|375.05|376.76|375.06|376.68|374.98|17
1729495040000|2024-10-21 07:17:20|376.73|375.03|376.81|375.11|376.82|375.12|376.69|374.99|21
1729495050000|2024-10-21 07:17:30|376.8|375.1|376.76|375.06|376.85|375.15|376.73|375.03|19
1729495060000|2024-10-21 07:17:40|376.74|375.04|376.63|374.93|376.75|375.05|376.63|374.93|11
1729495070000|2024-10-21 07:17:50|376.62|374.92|376.59|374.89|376.62|374.92|376.59|374.89|4
1729495080000|2024-10-21 07:18:00|376.63|374.93|376.58|374.88|376.63|374.93|376.58|374.88|9
1729495090000|2024-10-21 07:18:10|376.63|374.93|376.48|374.78|376.63|374.93|376.48|374.78|8
1729495100000|2024-10-21 07:18:20|376.5|374.8|376.52|374.82|376.55|374.85|376.46|374.76|16
1729495110000|2024-10-21 07:18:30|376.51|374.81|376.42|374.72|376.54|374.84|376.34|374.64|23
1729495120000|2024-10-21 07:18:40|376.48|374.78|376.41|374.71|376.57|374.87|376.36|374.66|24
1729495130000|2024-10-21 07:18:50|376.39|374.69|376.33|374.63|376.39|374.69|376.33|374.63|14
1729495140000|2024-10-21 07:19:00|376.36|374.66|376.62|374.92|376.62|374.92|376.28|374.58|24
1729495150000|2024-10-21 07:19:10|376.73|375.03|376.72|375.02|376.84|375.14|376.69|374.99|16
1729495160000|2024-10-21 07:19:20|376.69|374.99|376.72|375.02|376.73|375.03|376.67|374.97|19
1729495170000|2024-10-21 07:19:30|376.73|375.03|377.1|375.4|377.1|375.4|376.73|375.03|20
1729495180000|2024-10-21 07:19:40|377.11|375.41|377.09|375.39|377.13|375.43|377.07|375.37|16
1729495190000|2024-10-21 07:19:50|377.07|375.37|377.06|375.36|377.07|375.37|376.99|375.29|15
1729495200000|2024-10-21 07:20:00|377.07|375.37|377.37|375.67|377.37|375.67|376.89|375.19|24
1729495210000|2024-10-21 07:20:10|377.39|375.69|377.45|375.75|377.49|375.79|377.39|375.69|16
1729495220000|2024-10-21 07:20:20|377.38|375.68|377.49|375.79|377.51|375.81|377.29|375.59|14
1729495230000|2024-10-21 07:20:30|377.47|375.77|377.43|375.73|377.54|375.84|377.43|375.73|17
1729495240000|2024-10-21 07:20:40|377.41|375.71|377.49|375.79|377.5|375.8|377.4|375.7|18
1729495250000|2024-10-21 07:20:50|377.5|375.8|377.59|375.89|377.66|375.96|377.5|375.8|14
1729495260000|2024-10-21 07:21:00|377.57|375.87|377.48|375.78|377.63|375.93|377.48|375.78|18
1729495270000|2024-10-21 07:21:10|377.49|375.79|377.6|375.9|377.6|375.9|377.43|375.73|19
1729495280000|2024-10-21 07:21:20|377.59|375.89|377.52|375.82|377.62|375.92|377.49|375.79|17
1729495290000|2024-10-21 07:21:30|377.53|375.83|377.59|375.89|377.63|375.93|377.5|375.8|20
1729495300000|2024-10-21 07:21:40|377.6|375.9|377.52|375.82|377.67|375.97|377.46|375.76|21
1729495310000|2024-10-21 07:21:50|377.51|375.81|377.29|375.59|377.51|375.81|377.25|375.55|20
1729495320000|2024-10-21 07:22:00|377.28|375.58|377.28|375.58|377.33|375.63|377.24|375.54|16
1729495330000|2024-10-21 07:22:10|377.26|375.56|377.16|375.46|377.39|375.69|377.16|375.46|16
1729495340000|2024-10-21 07:22:20|377.18|375.48|377.11|375.41|377.18|375.48|377.05|375.35|21
1729495350000|2024-10-21 07:22:30|377.13|375.43|377.16|375.46|377.16|375.46|377.12|375.42|7
1729495360000|2024-10-21 07:22:40|377.05|375.35|377.03|375.33|377.08|375.38|377.01|375.31|9
1729495370000|2024-10-21 07:22:50|377.04|375.34|376.85|375.15|377.04|375.34|376.82|375.12|18
1729495380000|2024-10-21 07:23:00|376.76|375.06|376.82|375.12|376.82|375.12|376.73|375.03|17
1729495390000|2024-10-21 07:23:10|376.84|375.14|376.8|375.1|376.86|375.16|376.8|375.1|16
1729495400000|2024-10-21 07:23:20|376.81|375.11|376.84|375.14|376.86|375.16|376.81|375.11|15
1729495410000|2024-10-21 07:23:30|376.87|375.17|377|375.3|377.02|375.32|376.86|375.16|10
1729495420000|2024-10-21 07:23:40|377.01|375.31|377.1|375.4|377.12|375.42|376.97|375.27|17
1729495430000|2024-10-21 07:23:50|377.11|375.41|377.08|375.38|377.17|375.47|377.07|375.37|17
1729495440000|2024-10-21 07:24:00|377.07|375.37|377.06|375.36|377.09|375.39|376.99|375.29|20
1729495450000|2024-10-21 07:24:10|377.07|375.37|376.98|375.28|377.09|375.39|376.96|375.26|18
1729495460000|2024-10-21 07:24:20|377.02|375.32|376.95|375.25|377.02|375.32|376.93|375.23|22
1729495470000|2024-10-21 07:24:30|376.96|375.26|377.01|375.31|377.01|375.31|376.95|375.25|12
1729495480000|2024-10-21 07:24:40|376.99|375.29|376.96|375.26|376.99|375.29|376.9|375.2|21
1729495490000|2024-10-21 07:24:50|376.93|375.23|376.95|375.25|377|375.3|376.92|375.22|15
1729495500000|2024-10-21 07:25:00|376.97|375.27|376.82|375.12|376.97|375.27|376.82|375.12|15
1729495510000|2024-10-21 07:25:10|376.83|375.13|376.76|375.06|376.85|375.15|376.71|375.01|19
1729495520000|2024-10-21 07:25:20|376.75|375.05|376.76|375.06|376.8|375.1|376.73|375.03|14
1729495530000|2024-10-21 07:25:30|376.75|375.05|376.75|375.05|376.8|375.1|376.74|375.04|19
1729495540000|2024-10-21 07:25:40|376.74|375.04|376.77|375.07|376.79|375.09|376.74|375.04|15
1729495550000|2024-10-21 07:25:50|376.78|375.08|376.82|375.12|376.83|375.13|376.77|375.07|15
1729495560000|2024-10-21 07:26:00|376.8|375.1|377.03|375.33|377.03|375.33|376.8|375.1|16
1729495570000|2024-10-21 07:26:10|377.02|375.32|376.83|375.13|377.02|375.32|376.8|375.1|18
1729495580000|2024-10-21 07:26:20|376.84|375.14|376.95|375.25|376.95|375.25|376.8|375.1|30
1729495590000|2024-10-21 07:26:30|376.94|375.24|376.94|375.24|376.96|375.26|376.92|375.22|18
1729495600000|2024-10-21 07:26:40|376.95|375.25|376.97|375.27|377.01|375.31|376.88|375.18|24
1729495610000|2024-10-21 07:26:50|376.95|375.25|376.88|375.18|377.04|375.34|376.88|375.18|15
1729495620000|2024-10-21 07:27:00|376.87|375.17|376.82|375.12|376.89|375.19|376.82|375.12|11
1729495630000|2024-10-21 07:27:10|376.76|375.06|376.75|375.05|376.76|375.06|376.71|375.01|14
1729495640000|2024-10-21 07:27:20|376.76|375.06|376.95|375.25|376.95|375.25|376.76|375.06|16
1729495650000|2024-10-21 07:27:30|376.94|375.24|376.77|375.07|376.94|375.24|376.77|375.07|19
1729495660000|2024-10-21 07:27:40|376.78|375.08|376.72|375.02|376.82|375.12|376.7|375|13
1729495670000|2024-10-21 07:27:50|376.71|375.01|376.45|374.75|376.72|375.02|376.43|374.73|11
1729495680000|2024-10-21 07:28:00|376.43|374.73|376.41|374.71|376.43|374.73|376.41|374.71|3
1729495690000|2024-10-21 07:28:10|376.28|374.58|376.23|374.53|376.28|374.58|376.21|374.51|7
1729495700000|2024-10-21 07:28:20|376.25|374.55|376.22|374.52|376.25|374.55|376.19|374.49|15
1729495710000|2024-10-21 07:28:30|376.23|374.53|376.07|374.37|376.27|374.57|376.07|374.37|20
1729495720000|2024-10-21 07:28:40|376|374.3|376.15|374.45|376.15|374.45|376|374.3|12
1729495730000|2024-10-21 07:28:50|376.14|374.44|376.1|374.4|376.16|374.46|376.04|374.34|12
1729495740000|2024-10-21 07:29:00|376.11|374.41|375.95|374.25|376.11|374.41|375.94|374.24|20
1729495750000|2024-10-21 07:29:10|375.97|374.27|375.96|374.26|375.98|374.28|375.94|374.24|15
1729495760000|2024-10-21 07:29:20|375.95|374.25|375.86|374.16|375.96|374.26|375.86|374.16|11
1729495770000|2024-10-21 07:29:30|375.84|374.14|375.68|373.98|375.84|374.14|375.59|373.89|19
1729495780000|2024-10-21 07:29:40|375.69|373.99|375.74|374.04|375.76|374.06|375.67|373.97|18
1729495790000|2024-10-21 07:29:50|375.73|374.03|375.91|374.21|375.96|374.26|375.73|374.03|23
1729495800000|2024-10-21 07:30:00|375.93|374.23|375.89|374.19|375.93|374.23|375.85|374.15|21
1729495810000|2024-10-21 07:30:10|375.91|374.21|376.14|374.44|376.14|374.44|375.91|374.21|16
1729495820000|2024-10-21 07:30:20|376.13|374.43|376.12|374.42|376.14|374.44|376.1|374.4|7
1729495830000|2024-10-21 07:30:30|376.11|374.41|376.08|374.38|376.13|374.43|376.08|374.38|6
1729495840000|2024-10-21 07:30:40|376.11|374.41|376.24|374.54|376.26|374.56|376.11|374.41|13
1729495850000|2024-10-21 07:30:50|376.2|374.5|376.23|374.53|376.23|374.53|376.19|374.49|19
1729495860000|2024-10-21 07:31:00|376.22|374.52|376.23|374.53|376.28|374.58|376.21|374.51|15
1729495870000|2024-10-21 07:31:10|376.22|374.52|376.2|374.5|376.23|374.53|376.13|374.43|23
1729495880000|2024-10-21 07:31:20|376.22|374.52|376.26|374.56|376.29|374.59|376.21|374.51|18
1729495890000|2024-10-21 07:31:30|376.28|374.58|376.27|374.57|376.29|374.59|376.25|374.55|7
1729495900000|2024-10-21 07:31:40|376.28|374.58|376.25|374.55|376.28|374.58|376.22|374.52|9
1729495910000|2024-10-21 07:31:50|376.24|374.54|376.04|374.34|376.24|374.54|376.02|374.32|15
1729495920000|2024-10-21 07:32:00|376.05|374.35|375.86|374.16|376.05|374.35|375.86|374.16|13
1729495930000|2024-10-21 07:32:10|375.88|374.18|375.88|374.18|375.89|374.19|375.88|374.18|3
1729495940000|2024-10-21 07:32:20|375.89|374.19|376.08|374.38|376.11|374.41|375.89|374.19|24
1729495950000|2024-10-21 07:32:30|376.11|374.41|376.13|374.43|376.19|374.49|376.1|374.4|20
1729495960000|2024-10-21 07:32:40|376.12|374.42|376.08|374.38|376.13|374.43|376.08|374.38|9
1729495980000|2024-10-21 07:33:00|376.07|374.37|375.92|374.22|376.07|374.37|375.92|374.22|2
1729495990000|2024-10-21 07:33:10|375.87|374.17|375.82|374.12|375.87|374.17|375.82|374.12|2
1729496000000|2024-10-21 07:33:20|375.74|374.04|375.43|373.73|375.74|374.04|375.42|373.72|9
1729496010000|2024-10-21 07:33:30|375.42|373.72|375.42|373.72|375.46|373.76|375.42|373.72|9
1729496030000|2024-10-21 07:33:50|375.46|373.76|375.45|373.75|375.48|373.78|375.42|373.72|17
1729496040000|2024-10-21 07:34:00|375.43|373.73|375.42|373.72|375.43|373.73|375.42|373.72|4
1729496060000|2024-10-21 07:34:20|375.41|373.71|375.42|373.72|375.42|373.72|375.39|373.69|6
1729496070000|2024-10-21 07:34:30|375.38|373.68|375.1|373.4|375.38|373.68|374.99|373.29|12
1729496080000|2024-10-21 07:34:40|375.09|373.39|375.08|373.38|375.09|373.39|375.04|373.34|11
1729496090000|2024-10-21 07:34:50|375.09|373.39|375.02|373.32|375.13|373.43|375|373.3|14
1729496100000|2024-10-21 07:35:00|375|373.3|375|373.3|375.01|373.31|374.95|373.25|16
1729496110000|2024-10-21 07:35:10|375.01|373.31|375.05|373.35|375.05|373.35|375|373.3|7
1729496120000|2024-10-21 07:35:20|375.04|373.34|374.94|373.24|375.05|373.35|374.94|373.24|9
1729496130000|2024-10-21 07:35:30|374.95|373.25|374.87|373.17|374.95|373.25|374.87|373.17|17
1729496140000|2024-10-21 07:35:40|374.86|373.16|374.73|373.03|374.91|373.21|374.72|373.02|15
1729496150000|2024-10-21 07:35:50|374.72|373.02|374.42|372.72|374.72|373.02|374.4|372.7|23
1729496160000|2024-10-21 07:36:00|374.37|372.67|374.46|372.76|374.47|372.77|374.37|372.67|20
1729496170000|2024-10-21 07:36:10|374.64|372.94|375.02|373.32|375.03|373.33|374.53|372.83|26
1729496180000|2024-10-21 07:36:20|374.94|373.24|375.02|373.32|375.02|373.32|374.86|373.16|24
1729496190000|2024-10-21 07:36:30|375.07|373.37|375.05|373.35|375.08|373.38|374.98|373.28|12
1729496200000|2024-10-21 07:36:40|375.09|373.39|375.51|373.81|375.53|373.83|375.09|373.39|17
1729496210000|2024-10-21 07:36:50|375.55|373.85|375.7|374|375.72|374.02|375.55|373.85|14
1729496220000|2024-10-21 07:37:00|375.74|374.04|375.78|374.08|375.8|374.1|375.64|373.94|14
1729496230000|2024-10-21 07:37:10|375.79|374.09|375.92|374.22|375.92|374.22|375.79|374.09|16
1729496240000|2024-10-21 07:37:20|375.9|374.2|375.88|374.18|375.94|374.24|375.87|374.17|9
1729496250000|2024-10-21 07:37:30|375.87|374.17|375.87|374.17|375.89|374.19|375.84|374.14|19
1729496260000|2024-10-21 07:37:40|375.88|374.18|375.82|374.12|375.9|374.2|375.75|374.05|22
1729496270000|2024-10-21 07:37:50|375.78|374.08|375.75|374.05|375.78|374.08|375.67|373.97|19
1729496280000|2024-10-21 07:38:00|375.76|374.06|375.63|373.93|375.76|374.06|375.58|373.88|26
1729496290000|2024-10-21 07:38:10|375.64|373.94|375.62|373.92|375.65|373.95|375.57|373.87|20
1729496300000|2024-10-21 07:38:20|375.61|373.91|375.83|374.13|375.83|374.13|375.6|373.9|16
1729496310000|2024-10-21 07:38:30|375.9|374.2|375.99|374.29|376.02|374.32|375.9|374.2|17
1729496320000|2024-10-21 07:38:40|376|374.3|375.61|373.91|376|374.3|375.61|373.91|17
1729496330000|2024-10-21 07:38:50|375.62|373.92|375.55|373.85|375.62|373.92|375.55|373.85|15
1729496340000|2024-10-21 07:39:00|375.48|373.78|375.37|373.67|375.61|373.91|375.37|373.67|20
1729496350000|2024-10-21 07:39:10|375.38|373.68|375.43|373.73|375.63|373.93|375.35|373.65|22
1729496360000|2024-10-21 07:39:20|375.42|373.72|375.51|373.81|375.51|373.81|375.42|373.72|15
1729496370000|2024-10-21 07:39:30|375.52|373.82|375.54|373.84|375.57|373.87|375.52|373.82|14
1729496380000|2024-10-21 07:39:40|375.47|373.77|375.58|373.88|375.58|373.88|375.47|373.77|10
1729496390000|2024-10-21 07:39:50|375.59|373.89|375.58|373.88|375.61|373.91|375.55|373.85|14
1729496400000|2024-10-21 07:40:00|375.59|373.89|375.8|374.1|375.8|374.1|375.58|373.88|9
1729496410000|2024-10-21 07:40:10|375.81|374.11|375.78|374.08|375.84|374.14|375.78|374.08|9
1729496420000|2024-10-21 07:40:20|375.7|374|375.58|373.88|375.7|374|375.57|373.87|10
1729496430000|2024-10-21 07:40:30|375.57|373.87|375.56|373.86|375.57|373.87|375.55|373.85|6
1729496440000|2024-10-21 07:40:40|375.59|373.89|375.58|373.88|375.61|373.91|375.58|373.88|15
1729496450000|2024-10-21 07:40:50|375.59|373.89|375.78|374.08|375.79|374.09|375.58|373.88|11
1729496460000|2024-10-21 07:41:00|375.79|374.09|375.59|373.89|375.79|374.09|375.59|373.89|14
1729496470000|2024-10-21 07:41:10|375.58|373.88|375.49|373.79|375.59|373.89|375.49|373.79|18
1729496480000|2024-10-21 07:41:20|375.56|373.86|375.56|373.86|375.57|373.87|375.55|373.85|5
1729496490000|2024-10-21 07:41:30|375.57|373.87|375.59|373.89|375.66|373.96|375.57|373.87|12
1729496500000|2024-10-21 07:41:40|375.58|373.88|375.56|373.86|375.58|373.88|375.52|373.82|11
1729496510000|2024-10-21 07:41:50|375.59|373.89|375.55|373.85|375.59|373.89|375.52|373.82|10
1729496520000|2024-10-21 07:42:00|375.58|373.88|375.57|373.87|375.59|373.89|375.51|373.81|14
1729496530000|2024-10-21 07:42:10|375.56|373.86|375.32|373.62|375.56|373.86|375.27|373.57|16
1729496540000|2024-10-21 07:42:20|375.34|373.64|375.3|373.6|375.38|373.68|375.26|373.56|24
1729496550000|2024-10-21 07:42:30|375.29|373.59|375.18|373.48|375.29|373.59|375.11|373.41|27
1729496560000|2024-10-21 07:42:40|375.17|373.47|375.02|373.32|375.17|373.47|375.02|373.32|14
1729496570000|2024-10-21 07:42:50|375.03|373.33|375.02|373.32|375.03|373.33|375.02|373.32|2
1729496580000|2024-10-21 07:43:00|375.05|373.35|375.04|373.34|375.06|373.36|375.02|373.32|15
1729496590000|2024-10-21 07:43:10|375.05|373.35|375.17|373.47|375.24|373.54|375.04|373.34|9
1729496600000|2024-10-21 07:43:20|375.18|373.48|375.07|373.37|375.18|373.48|375.02|373.32|15
1729496610000|2024-10-21 07:43:30|375.06|373.36|375.08|373.38|375.09|373.39|375.02|373.32|19
1729496620000|2024-10-21 07:43:40|375.07|373.37|375.3|373.6|375.3|373.6|375.07|373.37|23
1729496630000|2024-10-21 07:43:50|375.34|373.64|375.29|373.59|375.36|373.66|375.29|373.59|16
1729496640000|2024-10-21 07:44:00|375.3|373.6|375.28|373.58|375.32|373.62|375.26|373.56|7
1729496650000|2024-10-21 07:44:10|375.27|373.57|375.02|373.32|375.27|373.57|375.02|373.32|5
1729496660000|2024-10-21 07:44:20|375.04|373.34|374.99|373.29|375.11|373.41|374.99|373.29|13
1729496670000|2024-10-21 07:44:30|375|373.3|375.01|373.31|375.01|373.31|374.98|373.28|10
1729496680000|2024-10-21 07:44:40|375|373.3|375.1|373.4|375.11|373.41|375|373.3|20
1729496690000|2024-10-21 07:44:50|375.13|373.43|375.11|373.41|375.13|373.43|375.07|373.37|13
1729496700000|2024-10-21 07:45:00|375.1|373.4|375.18|373.48|375.28|373.58|375.08|373.38|17
1729496720000|2024-10-21 07:45:20|375.09|373.39|375.02|373.32|375.09|373.39|375.01|373.31|7
1729496730000|2024-10-21 07:45:30|375.01|373.31|375.13|373.43|375.13|373.43|375.01|373.31|10
1729496740000|2024-10-21 07:45:40|375.17|373.47|375.2|373.5|375.23|373.53|375.15|373.45|18
1729496750000|2024-10-21 07:45:50|375.19|373.49|375.13|373.43|375.19|373.49|375.13|373.43|12
1729496760000|2024-10-21 07:46:00|375.12|373.42|375.05|373.35|375.12|373.42|375.01|373.31|13
1729496770000|2024-10-21 07:46:10|375.09|373.39|375.2|373.5|375.22|373.52|375.08|373.38|20
1729496780000|2024-10-21 07:46:20|375.23|373.53|375.25|373.55|375.46|373.76|375.23|373.53|20
1729496790000|2024-10-21 07:46:30|375.24|373.54|375.25|373.55|375.31|373.61|375.23|373.53|13
1729496800000|2024-10-21 07:46:40|375.24|373.54|375.27|373.57|375.28|373.58|375.24|373.54|7
1729496810000|2024-10-21 07:46:50|375.26|373.56|375.36|373.66|375.36|373.66|375.26|373.56|15
1729496820000|2024-10-21 07:47:00|375.37|373.67|375.5|373.8|375.5|373.8|375.29|373.59|15
1729496830000|2024-10-21 07:47:10|375.51|373.81|375.42|373.72|375.52|373.82|375.42|373.72|9
1729496840000|2024-10-21 07:47:20|375.43|373.73|375.42|373.72|375.5|373.8|375.42|373.72|4
1729496860000|2024-10-21 07:47:40|375.32|373.62|375.22|373.52|375.32|373.62|375.22|373.52|2
1729496870000|2024-10-21 07:47:50|375.24|373.54|375.22|373.52|375.24|373.54|375.22|373.52|4
1729496890000|2024-10-21 07:48:10|375.07|373.37|375.01|373.31|375.07|373.37|375.01|373.31|5
1729496900000|2024-10-21 07:48:20|375.03|373.33|375.02|373.32|375.08|373.38|375.02|373.32|11
1729496910000|2024-10-21 07:48:30|375.01|373.31|374.91|373.21|375.01|373.31|374.8|373.1|21
1729496920000|2024-10-21 07:48:40|374.9|373.2|374.94|373.24|375|373.3|374.9|373.2|22
1729496930000|2024-10-21 07:48:50|374.96|373.26|374.95|373.25|375.02|373.32|374.94|373.24|13
1729496940000|2024-10-21 07:49:00|374.94|373.24|374.82|373.12|374.94|373.24|374.8|373.1|11
1729496950000|2024-10-21 07:49:10|374.81|373.11|374.82|373.12|374.84|373.14|374.79|373.09|12
1729496960000|2024-10-21 07:49:20|374.81|373.11|374.85|373.15|374.85|373.15|374.77|373.07|18
1729496970000|2024-10-21 07:49:30|374.86|373.16|374.76|373.06|374.86|373.16|374.76|373.06|6
1729496980000|2024-10-21 07:49:40|374.79|373.09|374.77|373.07|374.82|373.12|374.77|373.07|12
1729496990000|2024-10-21 07:49:50|374.79|373.09|374.85|373.15|374.85|373.15|374.78|373.08|15
1729497000000|2024-10-21 07:50:00|374.83|373.13|374.59|372.89|374.85|373.15|374.59|372.89|22
1729497010000|2024-10-21 07:50:10|374.58|372.88|374.58|372.88|374.59|372.89|374.53|372.83|12
1729497020000|2024-10-21 07:50:20|374.6|372.9|374.63|372.93|374.65|372.95|374.58|372.88|15
1729497030000|2024-10-21 07:50:30|374.62|372.92|374.71|373.01|374.74|373.04|374.62|372.92|13
1729497040000|2024-10-21 07:50:40|374.69|372.99|374.6|372.9|374.69|372.99|374.6|372.9|14
1729497050000|2024-10-21 07:50:50|374.57|372.87|374.55|372.85|374.59|372.89|374.55|372.85|9
1729497060000|2024-10-21 07:51:00|374.57|372.87|374.64|372.94|374.64|372.94|374.57|372.87|7
1729497070000|2024-10-21 07:51:10|374.71|373.01|374.78|373.08|374.81|373.11|374.71|373.01|11
1729497080000|2024-10-21 07:51:20|374.77|373.07|374.8|373.1|374.81|373.11|374.76|373.06|12
1729497090000|2024-10-21 07:51:30|374.81|373.11|374.78|373.08|374.81|373.11|374.78|373.08|13
1729497100000|2024-10-21 07:51:40|374.8|373.1|374.9|373.2|374.93|373.23|374.8|373.1|18
1729497110000|2024-10-21 07:51:50|374.91|373.21|375.13|373.43|375.13|373.43|374.88|373.18|14
1729497120000|2024-10-21 07:52:00|375.14|373.44|375.03|373.33|375.21|373.51|375.03|373.33|20
1729497130000|2024-10-21 07:52:10|375.02|373.32|375.09|373.39|375.09|373.39|375.02|373.32|12
1729497140000|2024-10-21 07:52:20|375.08|373.38|375.06|373.36|375.09|373.39|375.04|373.34|11
1729497150000|2024-10-21 07:52:30|375.05|373.35|375.02|373.32|375.05|373.35|375.02|373.32|8
1729497180000|2024-10-21 07:53:00|375.01|373.31|375|373.3|375.04|373.34|375|373.3|8
1729497190000|2024-10-21 07:53:10|374.84|373.14|374.78|373.08|374.84|373.14|374.77|373.07|4
1729497200000|2024-10-21 07:53:20|374.77|373.07|374.77|373.07|374.77|373.07|374.77|373.07|1
1729497230000|2024-10-21 07:53:50|374.83|373.13|374.83|373.13|374.83|373.13|374.83|373.13|1
1729497240000|2024-10-21 07:54:00|374.82|373.12|374.79|373.09|374.82|373.12|374.77|373.07|9
1729497250000|2024-10-21 07:54:10|374.8|373.1|374.8|373.1|374.8|373.1|374.8|373.1|1
1729497260000|2024-10-21 07:54:20|374.79|373.09|374.8|373.1|374.81|373.11|374.79|373.09|4
1729497270000|2024-10-21 07:54:30|374.79|373.09|374.73|373.03|374.79|373.09|374.73|373.03|4
1729497280000|2024-10-21 07:54:40|374.74|373.04|374.71|373.01|374.74|373.04|374.71|373.01|4
1729497290000|2024-10-21 07:54:50|374.73|373.03|374.7|373|374.73|373.03|374.7|373|4
1729497300000|2024-10-21 07:55:00|374.59|372.89|374.69|372.99|374.69|372.99|374.52|372.82|13
1729497310000|2024-10-21 07:55:10|374.7|373|374.89|373.19|374.89|373.19|374.66|372.96|19
1729497320000|2024-10-21 07:55:20|374.88|373.18|374.83|373.13|374.95|373.25|374.78|373.08|16
1729497330000|2024-10-21 07:55:30|374.84|373.14|374.8|373.1|374.89|373.19|374.79|373.09|19
1729497340000|2024-10-21 07:55:40|374.82|373.12|374.83|373.13|374.84|373.14|374.8|373.1|7
1729497350000|2024-10-21 07:55:50|374.84|373.14|375|373.3|375.09|373.39|374.84|373.14|19
1729497360000|2024-10-21 07:56:00|374.99|373.29|374.99|373.29|374.99|373.29|374.99|373.29|1
1729497370000|2024-10-21 07:56:10|375|373.3|374.99|373.29|375|373.3|374.99|373.29|2
1729497380000|2024-10-21 07:56:20|375.01|373.31|374.99|373.29|375.01|373.31|374.99|373.29|5
1729497420000|2024-10-21 07:57:00|374.97|373.27|374.78|373.08|374.97|373.27|374.7|373|13
1729497430000|2024-10-21 07:57:10|374.79|373.09|374.71|373.01|374.81|373.11|374.7|373|16
1729497440000|2024-10-21 07:57:20|374.7|373|374.7|373|374.72|373.02|374.7|373|3
1729497450000|2024-10-21 07:57:30|374.59|372.89|374.5|372.8|374.59|372.89|374.47|372.77|5
1729497460000|2024-10-21 07:57:40|374.49|372.79|374.37|372.67|374.49|372.79|374.34|372.64|18
1729497470000|2024-10-21 07:57:50|374.36|372.66|374.35|372.65|374.38|372.68|374.3|372.6|14
1729497480000|2024-10-21 07:58:00|374.36|372.66|374.36|372.66|374.36|372.66|374.3|372.6|7
1729497490000|2024-10-21 07:58:10|374.35|372.65|374.41|372.71|374.43|372.73|374.34|372.64|17
1729497500000|2024-10-21 07:58:20|374.42|372.72|374.42|372.72|374.44|372.74|374.41|372.71|12
1729497510000|2024-10-21 07:58:30|374.35|372.65|374.38|372.68|374.38|372.68|374.3|372.6|18
1729497520000|2024-10-21 07:58:40|374.4|372.7|374.36|372.66|374.4|372.7|374.32|372.62|16
1729497530000|2024-10-21 07:58:50|374.31|372.61|374.36|372.66|374.36|372.66|374.31|372.61|4
1729497540000|2024-10-21 07:59:00|374.35|372.65|374.32|372.62|374.39|372.69|374.32|372.62|18
1729497550000|2024-10-21 07:59:10|374.27|372.57|374.11|372.41|374.27|372.57|374.11|372.41|7
1729497560000|2024-10-21 07:59:20|374.14|372.44|374.14|372.44|374.16|372.46|374.11|372.41|14
1729497570000|2024-10-21 07:59:30|374.13|372.43|374.11|372.41|374.16|372.46|374.11|372.41|9
1729497580000|2024-10-21 07:59:40|374.1|372.4|374.12|372.42|374.13|372.43|374.1|372.4|5
1729497590000|2024-10-21 07:59:50|374.13|372.43|374.11|372.41|374.14|372.44|374.11|372.41|6
1729497600000|2024-10-21 08:00:00|374.12|372.42|374.13|372.43|374.13|372.43|374.12|372.42|2
1729497610000|2024-10-21 08:00:10|374.16|372.46|374.42|372.72|374.42|372.72|374.14|372.44|21
1729497620000|2024-10-21 08:00:20|374.44|372.74|374.28|372.58|374.45|372.75|374.25|372.55|20
1729497630000|2024-10-21 08:00:30|374.29|372.59|374.36|372.66|374.41|372.71|374.29|372.59|17
1729497640000|2024-10-21 08:00:40|374.37|372.67|374.37|372.67|374.37|372.67|374.35|372.65|5
1729497650000|2024-10-21 08:00:50|374.36|372.66|374.4|372.7|374.41|372.71|374.36|372.66|8
1729497660000|2024-10-21 08:01:00|374.42|372.72|374.59|372.89|374.62|372.92|374.42|372.72|22
1729497670000|2024-10-21 08:01:10|374.6|372.9|374.76|373.06|374.76|373.06|374.6|372.9|20
1729497680000|2024-10-21 08:01:20|374.78|373.08|374.92|373.22|374.94|373.24|374.78|373.08|25
1729497690000|2024-10-21 08:01:30|374.93|373.23|374.91|373.21|374.94|373.24|374.88|373.18|17
1729497700000|2024-10-21 08:01:40|374.93|373.23|374.92|373.22|374.94|373.24|374.91|373.21|21
1729497710000|2024-10-21 08:01:50|374.91|373.21|374.91|373.21|374.93|373.23|374.85|373.15|18
1729497720000|2024-10-21 08:02:00|374.89|373.19|375.04|373.34|375.04|373.34|374.89|373.19|18
1729497730000|2024-10-21 08:02:10|375.05|373.35|375.04|373.34|375.09|373.39|375|373.3|24
1729497740000|2024-10-21 08:02:20|375.05|373.35|374.93|373.23|375.06|373.36|374.92|373.22|13
1729497750000|2024-10-21 08:02:30|374.94|373.24|374.87|373.17|374.94|373.24|374.84|373.14|17
1729497760000|2024-10-21 08:02:40|374.86|373.16|374.86|373.16|374.87|373.17|374.86|373.16|7
1729497770000|2024-10-21 08:02:50|374.87|373.17|375.23|373.53|375.24|373.54|374.87|373.17|17
1729497780000|2024-10-21 08:03:00|375.28|373.58|375.44|373.74|375.44|373.74|375.28|373.58|21
1729497790000|2024-10-21 08:03:10|375.43|373.73|375.46|373.76|375.46|373.76|375.34|373.64|20
1729497800000|2024-10-21 08:03:20|375.47|373.77|375.55|373.85|375.58|373.88|375.47|373.77|18
1729497810000|2024-10-21 08:03:30|375.54|373.84|375.53|373.83|375.58|373.88|375.51|373.81|20
1729497820000|2024-10-21 08:03:40|375.47|373.77|375.48|373.78|375.56|373.86|375.47|373.77|12
1729497830000|2024-10-21 08:03:50|375.49|373.79|375.49|373.79|375.54|373.84|375.49|373.79|12
1729497840000|2024-10-21 08:04:00|375.48|373.78|375.52|373.82|375.52|373.82|375.48|373.78|7
1729497850000|2024-10-21 08:04:10|375.53|373.83|375.51|373.81|375.53|373.83|375.5|373.8|5
1729497860000|2024-10-21 08:04:20|375.52|373.82|375.54|373.84|375.54|373.84|375.51|373.81|5
1729497870000|2024-10-21 08:04:30|375.55|373.85|375.56|373.86|375.57|373.87|375.55|373.85|4
1729497880000|2024-10-21 08:04:40|375.55|373.85|375.41|373.71|375.55|373.85|375.41|373.71|9
1729497890000|2024-10-21 08:04:50|375.39|373.69|375.48|373.78|375.49|373.79|375.39|373.69|12
1729497900000|2024-10-21 08:05:00|375.5|373.8|375.72|374.02|375.72|374.02|375.49|373.79|9
1729497910000|2024-10-21 08:05:10|375.77|374.07|375.77|374.07|375.77|374.07|375.77|374.07|1
1729497920000|2024-10-21 08:05:20|375.78|374.08|375.81|374.11|375.81|374.11|375.78|374.08|4
1729497930000|2024-10-21 08:05:30|375.85|374.15|375.81|374.11|375.85|374.15|375.81|374.11|2
1729497950000|2024-10-21 08:05:50|375.85|374.15|375.81|374.11|375.85|374.15|375.81|374.11|2
1729497960000|2024-10-21 08:06:00|375.82|374.12|375.83|374.13|375.84|374.14|375.82|374.12|4
1729497970000|2024-10-21 08:06:10|375.82|374.12|375.73|374.03|375.82|374.12|375.69|373.99|10
1729497980000|2024-10-21 08:06:20|375.72|374.02|375.67|373.97|375.72|374.02|375.57|373.87|24
1729497990000|2024-10-21 08:06:30|375.7|374|375.71|374.01|375.72|374.02|375.7|374|7
1729498000000|2024-10-21 08:06:40|375.72|374.02|375.71|374.01|375.72|374.02|375.71|374.01|6
1729498010000|2024-10-21 08:06:50|375.72|374.02|375.62|373.92|375.73|374.03|375.6|373.9|14
1729498020000|2024-10-21 08:07:00|375.63|373.93|375.42|373.72|375.63|373.93|375.38|373.68|17
1729498050000|2024-10-21 08:07:30|375.39|373.69|375.39|373.69|375.39|373.69|375.39|373.69|1
1729498060000|2024-10-21 08:07:40|375.33|373.63|375.42|373.72|375.42|373.72|375.33|373.63|12
1729498070000|2024-10-21 08:07:50|375.41|373.71|375.41|373.71|375.41|373.71|375.39|373.69|6
1729498080000|2024-10-21 08:08:00|375.42|373.72|375.15|373.45|375.42|373.72|375.15|373.45|16
1729498090000|2024-10-21 08:08:10|375.16|373.46|375.19|373.49|375.19|373.49|375.16|373.46|6
1729498100000|2024-10-21 08:08:20|375.17|373.47|375.19|373.49|375.19|373.49|375.17|373.47|3
1729498150000|2024-10-21 08:09:10|375.2|373.5|375.25|373.55|375.25|373.55|375.2|373.5|6
1729498160000|2024-10-21 08:09:20|375.26|373.56|375.22|373.52|375.3|373.6|375.22|373.52|7
1729498170000|2024-10-21 08:09:30|375.23|373.53|375.25|373.55|375.25|373.55|375.19|373.49|8
1729498180000|2024-10-21 08:09:40|375.26|373.56|375.23|373.53|375.28|373.58|375.22|373.52|5
1729498190000|2024-10-21 08:09:50|375.24|373.54|375.25|373.55|375.25|373.55|375.24|373.54|2
1729498200000|2024-10-21 08:10:00|375.24|373.54|375.15|373.45|375.24|373.54|375.14|373.44|5
1729498210000|2024-10-21 08:10:10|375.16|373.46|375.12|373.42|375.16|373.46|374.99|373.29|20
1729498220000|2024-10-21 08:10:20|375.11|373.41|375.11|373.41|375.13|373.43|375.09|373.39|16
1729498230000|2024-10-21 08:10:30|375.12|373.42|375.02|373.32|375.12|373.42|374.98|373.28|10
1729498240000|2024-10-21 08:10:40|375.01|373.31|375.04|373.34|375.05|373.35|375|373.3|12
1729498250000|2024-10-21 08:10:50|375.02|373.32|375.12|373.42|375.13|373.43|375.02|373.32|20
1729498260000|2024-10-21 08:11:00|375.11|373.41|375.09|373.39|375.15|373.45|375.08|373.38|23
1729498270000|2024-10-21 08:11:10|375.08|373.38|374.96|373.26|375.08|373.38|374.88|373.18|18
1729498280000|2024-10-21 08:11:20|374.93|373.23|374.89|373.19|374.95|373.25|374.89|373.19|5
1729498290000|2024-10-21 08:11:30|374.87|373.17|374.9|373.2|374.9|373.2|374.87|373.17|6
1729498300000|2024-10-21 08:11:40|374.91|373.21|374.83|373.13|374.91|373.21|374.82|373.12|16
1729498310000|2024-10-21 08:11:50|374.84|373.14|374.92|373.22|374.92|373.22|374.83|373.13|12
1729498320000|2024-10-21 08:12:00|374.91|373.21|374.96|373.26|375|373.3|374.91|373.21|10
1729498330000|2024-10-21 08:12:10|374.99|373.29|375.01|373.31|375.03|373.33|374.98|373.28|14
1729498340000|2024-10-21 08:12:20|375.02|373.32|375.03|373.33|375.03|373.33|375.01|373.31|5
1729498350000|2024-10-21 08:12:30|375.01|373.31|374.93|373.23|375.03|373.33|374.91|373.21|17
1729498360000|2024-10-21 08:12:40|374.87|373.17|374.88|373.18|374.89|373.19|374.86|373.16|10
1729498370000|2024-10-21 08:12:50|374.86|373.16|374.79|373.09|374.88|373.18|374.78|373.08|10
1729498390000|2024-10-21 08:13:10|374.8|373.1|374.82|373.12|374.82|373.12|374.8|373.1|3
1729498410000|2024-10-21 08:13:30|374.79|373.09|374.79|373.09|374.79|373.09|374.79|373.09|1
1729498420000|2024-10-21 08:13:40|374.8|373.1|374.8|373.1|374.8|373.1|374.8|373.1|1
1729498430000|2024-10-21 08:13:50|374.81|373.11|374.83|373.13|374.83|373.13|374.81|373.11|3
1729498440000|2024-10-21 08:14:00|374.84|373.14|374.97|373.27|374.97|373.27|374.84|373.14|3
1729498450000|2024-10-21 08:14:10|374.98|373.28|374.98|373.28|375|373.3|374.98|373.28|3
1729498460000|2024-10-21 08:14:20|375.04|373.34|375.14|373.44|375.17|373.47|375.04|373.34|8
1729498470000|2024-10-21 08:14:30|375.15|373.45|375.2|373.5|375.2|373.5|375.12|373.42|13
1729498480000|2024-10-21 08:14:40|375.21|373.51|375.2|373.5|375.22|373.52|375.18|373.48|9
1729498490000|2024-10-21 08:14:50|375.16|373.46|375.17|373.47|375.17|373.47|375.16|373.46|2
1729498500000|2024-10-21 08:15:00|375.15|373.45|375.07|373.37|375.15|373.45|375.06|373.36|20
1729498510000|2024-10-21 08:15:10|375.09|373.39|375.14|373.44|375.16|373.46|375.09|373.39|16
1729498520000|2024-10-21 08:15:20|375.13|373.43|375.06|373.36|375.13|373.43|375.01|373.31|10
1729498530000|2024-10-21 08:15:30|375.05|373.35|375.05|373.35|375.06|373.36|375|373.3|16
1729498540000|2024-10-21 08:15:40|375.03|373.33|375.02|373.32|375.05|373.35|374.99|373.29|14
1729498550000|2024-10-21 08:15:50|375.01|373.31|374.94|373.24|375.02|373.32|374.89|373.19|16
1729498560000|2024-10-21 08:16:00|374.91|373.21|374.87|373.17|374.91|373.21|374.84|373.14|9
1729498570000|2024-10-21 08:16:10|374.9|373.2|374.92|373.22|374.92|373.22|374.9|373.2|11
1729498580000|2024-10-21 08:16:20|374.9|373.2|374.95|373.25|374.96|373.26|374.9|373.2|21
1729498590000|2024-10-21 08:16:30|374.89|373.19|374.87|373.17|374.91|373.21|374.85|373.15|9
1729498600000|2024-10-21 08:16:40|374.86|373.16|374.84|373.14|374.86|373.16|374.82|373.12|5
1729498610000|2024-10-21 08:16:50|374.74|373.04|374.51|372.81|374.74|373.04|374.51|372.81|12
1729498620000|2024-10-21 08:17:00|374.5|372.8|374.36|372.66|374.5|372.8|374.36|372.66|18
1729498630000|2024-10-21 08:17:10|374.34|372.64|374.21|372.51|374.35|372.65|374.19|372.49|21
1729498640000|2024-10-21 08:17:20|374.2|372.5|374.4|372.7|374.4|372.7|374.18|372.48|21
1729498650000|2024-10-21 08:17:30|374.44|372.74|374.75|373.05|374.8|373.1|374.44|372.74|17
1729498660000|2024-10-21 08:17:40|374.73|373.03|374.79|373.09|374.81|373.11|374.71|373.01|18
1729498670000|2024-10-21 08:17:50|374.78|373.08|374.78|373.08|374.81|373.11|374.73|373.03|20
1729498680000|2024-10-21 08:18:00|374.73|373.03|374.51|372.81|374.73|373.03|374.51|372.81|10
1729498690000|2024-10-21 08:18:10|374.48|372.78|374.53|372.83|374.54|372.84|374.43|372.73|16
1729498700000|2024-10-21 08:18:20|374.54|372.84|374.62|372.92|374.65|372.95|374.51|372.81|22
1729498710000|2024-10-21 08:18:30|374.63|372.93|374.67|372.97|374.67|372.97|374.61|372.91|18
1729498720000|2024-10-21 08:18:40|374.68|372.98|374.65|372.95|374.68|372.98|374.64|372.94|5
1729498730000|2024-10-21 08:18:50|374.66|372.96|374.66|372.96|374.66|372.96|374.57|372.87|14
1729498740000|2024-10-21 08:19:00|374.68|372.98|374.97|373.27|375.06|373.36|374.67|372.97|20
1729498750000|2024-10-21 08:19:10|374.98|373.28|375.02|373.32|375.07|373.37|374.98|373.28|12
1729498760000|2024-10-21 08:19:20|374.98|373.28|375.44|373.74|375.46|373.76|374.98|373.28|21
1729498770000|2024-10-21 08:19:30|375.48|373.78|375.52|373.82|375.52|373.82|375.48|373.78|4
1729498780000|2024-10-21 08:19:40|375.46|373.76|375.3|373.6|375.46|373.76|375.3|373.6|6
1729498790000|2024-10-21 08:19:50|375.31|373.61|375.31|373.61|375.32|373.62|375.29|373.59|8
1729498800000|2024-10-21 08:20:00|375.3|373.6|375.34|373.64|375.34|373.64|375.21|373.51|23
1729498810000|2024-10-21 08:20:10|375.32|373.62|375.31|373.61|375.37|373.67|375.28|373.58|16
1729498820000|2024-10-21 08:20:20|375.3|373.6|375.3|373.6|375.37|373.67|375.3|373.6|19
1729498830000|2024-10-21 08:20:30|375.28|373.58|375.14|373.44|375.31|373.61|375.11|373.41|17
1729498840000|2024-10-21 08:20:40|375.16|373.46|375.18|373.48|375.19|373.49|375.14|373.44|10
1729498850000|2024-10-21 08:20:50|375.16|373.46|375.18|373.48|375.18|373.48|375.14|373.44|16
1729498860000|2024-10-21 08:21:00|375.17|373.47|375.19|373.49|375.25|373.55|375.16|373.46|15
1729498870000|2024-10-21 08:21:10|375.2|373.5|375.1|373.4|375.21|373.51|375.1|373.4|17
1729498880000|2024-10-21 08:21:20|375.12|373.42|375.03|373.33|375.13|373.43|375.03|373.33|14
1729498890000|2024-10-21 08:21:30|375.06|373.36|375.04|373.34|375.09|373.39|375.02|373.32|12
1729498900000|2024-10-21 08:21:40|375.05|373.35|374.86|373.16|375.1|373.4|374.82|373.12|14
1729498910000|2024-10-21 08:21:50|374.85|373.15|374.73|373.03|374.85|373.15|374.72|373.02|13
1729498920000|2024-10-21 08:22:00|374.72|373.02|374.82|373.12|374.82|373.12|374.72|373.02|16
1729498930000|2024-10-21 08:22:10|374.81|373.11|374.73|373.03|374.81|373.11|374.72|373.02|18
1729498940000|2024-10-21 08:22:20|374.76|373.06|374.75|373.05|374.76|373.06|374.72|373.02|20
1729498950000|2024-10-21 08:22:30|374.74|373.04|374.8|373.1|374.8|373.1|374.72|373.02|10
1729498960000|2024-10-21 08:22:40|374.81|373.11|374.92|373.22|374.95|373.25|374.81|373.11|13
1729498970000|2024-10-21 08:22:50|374.94|373.24|374.93|373.23|374.96|373.26|374.92|373.22|12
1729498980000|2024-10-21 08:23:00|374.96|373.26|375.06|373.36|375.06|373.36|374.94|373.24|10
1729498990000|2024-10-21 08:23:10|375.15|373.45|375.24|373.54|375.26|373.56|375.15|373.45|14
1729499000000|2024-10-21 08:23:20|375.23|373.53|375.16|373.46|375.24|373.54|375.15|373.45|11
1729499010000|2024-10-21 08:23:30|375.19|373.49|375.23|373.53|375.23|373.53|375.13|373.43|14
1729499020000|2024-10-21 08:23:40|375.22|373.52|375.16|373.46|375.22|373.52|375.16|373.46|9
1729499030000|2024-10-21 08:23:50|375.18|373.48|374.94|373.24|375.18|373.48|374.94|373.24|7
1729499040000|2024-10-21 08:24:00|374.96|373.26|374.97|373.27|374.98|373.28|374.9|373.2|24
1729499050000|2024-10-21 08:24:10|374.95|373.25|374.82|373.12|375.01|373.31|374.82|373.12|17
1729499060000|2024-10-21 08:24:20|374.83|373.13|374.86|373.16|374.86|373.16|374.81|373.11|14
1729499070000|2024-10-21 08:24:30|374.83|373.13|374.79|373.09|374.87|373.17|374.79|373.09|18
1729499080000|2024-10-21 08:24:40|374.76|373.06|374.79|373.09|374.82|373.12|374.76|373.06|10
1729499090000|2024-10-21 08:24:50|374.78|373.08|374.82|373.12|374.83|373.13|374.78|373.08|15
1729499100000|2024-10-21 08:25:00|374.83|373.13|374.79|373.09|374.83|373.13|374.77|373.07|15
1729499110000|2024-10-21 08:25:10|374.8|373.1|374.81|373.11|374.86|373.16|374.79|373.09|25
1729499120000|2024-10-21 08:25:20|374.8|373.1|374.64|372.94|374.82|373.12|374.62|372.92|15
1729499130000|2024-10-21 08:25:30|374.65|372.95|374.2|372.5|374.68|372.98|374.18|372.48|21
1729499140000|2024-10-21 08:25:40|374.21|372.51|374.3|372.6|374.32|372.62|374.21|372.51|16
1729499150000|2024-10-21 08:25:50|374.31|372.61|374.11|372.41|374.45|372.75|374.11|372.41|12
1729499170000|2024-10-21 08:26:10|374.14|372.44|374.11|372.41|374.14|372.44|374.11|372.41|3
1729499190000|2024-10-21 08:26:30|374.1|372.4|373.9|372.2|374.1|372.4|373.9|372.2|8
1729499200000|2024-10-21 08:26:40|373.84|372.14|373.73|372.03|373.84|372.14|373.66|371.96|16
1729499210000|2024-10-21 08:26:50|373.74|372.04|373.75|372.05|373.75|372.05|373.71|372.01|18
1729499220000|2024-10-21 08:27:00|373.76|372.06|373.74|372.04|373.76|372.06|373.71|372.01|11
1729499230000|2024-10-21 08:27:10|373.75|372.05|373.7|372|373.8|372.1|373.7|372|16
1729499240000|2024-10-21 08:27:20|373.68|371.98|373.41|371.71|373.68|371.98|373.26|371.56|19
1729499250000|2024-10-21 08:27:30|373.42|371.72|373.47|371.77|373.47|371.77|373.4|371.7|18
1729499260000|2024-10-21 08:27:40|373.57|371.87|373.77|372.07|373.96|372.26|373.57|371.87|23
1729499270000|2024-10-21 08:27:50|373.81|372.11|373.79|372.09|373.82|372.12|373.79|372.09|16
1729499280000|2024-10-21 08:28:00|373.77|372.07|373.99|372.29|373.99|372.29|373.6|371.9|31
1729499290000|2024-10-21 08:28:10|373.98|372.28|373.92|372.22|373.98|372.28|373.91|372.21|8
1729499300000|2024-10-21 08:28:20|373.97|372.27|374.09|372.39|374.19|372.49|373.97|372.27|14
1729499310000|2024-10-21 08:28:30|374.1|372.4|373.86|372.16|374.1|372.4|373.79|372.09|23
1729499320000|2024-10-21 08:28:40|373.89|372.19|373.84|372.14|373.89|372.19|373.8|372.1|19
1729499330000|2024-10-21 08:28:50|373.83|372.13|373.79|372.09|373.89|372.19|373.75|372.05|19
1729499340000|2024-10-21 08:29:00|373.78|372.08|373.72|372.02|373.78|372.08|373.68|371.98|22
1729499350000|2024-10-21 08:29:10|373.74|372.04|373.67|371.97|373.76|372.06|373.65|371.95|23
1729499360000|2024-10-21 08:29:20|373.71|372.01|373.81|372.11|373.83|372.13|373.71|372.01|19
1729499370000|2024-10-21 08:29:30|373.82|372.12|373.92|372.22|373.94|372.24|373.81|372.11|21
1729499380000|2024-10-21 08:29:40|373.93|372.23|373.97|372.27|373.97|372.27|373.92|372.22|15
1729499390000|2024-10-21 08:29:50|373.98|372.28|373.98|372.28|374|372.3|373.96|372.26|12
1729499400000|2024-10-21 08:30:00|373.96|372.26|373.97|372.27|374.03|372.33|373.94|372.24|26
1729499410000|2024-10-21 08:30:10|373.89|372.19|373.81|372.11|373.91|372.21|373.69|371.99|21
1729499420000|2024-10-21 08:30:20|373.8|372.1|373.82|372.12|373.83|372.13|373.77|372.07|16
1729499430000|2024-10-21 08:30:30|373.81|372.11|373.91|372.21|373.92|372.22|373.77|372.07|19
1729499440000|2024-10-21 08:30:40|373.93|372.23|373.94|372.24|373.94|372.24|373.89|372.19|14
1729499450000|2024-10-21 08:30:50|373.93|372.23|373.86|372.16|373.94|372.24|373.84|372.14|16
1729499460000|2024-10-21 08:31:00|373.85|372.15|373.86|372.16|373.86|372.16|373.77|372.07|21
1729499470000|2024-10-21 08:31:10|373.87|372.17|373.78|372.08|373.87|372.17|373.77|372.07|19
1729499480000|2024-10-21 08:31:20|373.79|372.09|373.69|371.99|373.79|372.09|373.58|371.88|23
1729499490000|2024-10-21 08:31:30|373.68|371.98|373.58|371.88|373.77|372.07|373.54|371.84|21
1729499500000|2024-10-21 08:31:40|373.55|371.85|373.57|371.87|373.61|371.91|373.54|371.84|22
1729499510000|2024-10-21 08:31:50|373.58|371.88|373.36|371.66|373.59|371.89|373.31|371.61|27
1729499520000|2024-10-21 08:32:00|373.37|371.67|373.4|371.7|373.4|371.7|373.31|371.61|21
1729499530000|2024-10-21 08:32:10|373.39|371.69|373.05|371.35|373.4|371.7|373.05|371.35|18
1729499540000|2024-10-21 08:32:20|373.1|371.4|373.11|371.41|373.21|371.51|372.96|371.26|29
1729499550000|2024-10-21 08:32:30|373.12|371.42|372.99|371.29|373.13|371.43|372.96|371.26|17
1729499560000|2024-10-21 08:32:40|372.98|371.28|373.11|371.41|373.11|371.41|372.98|371.28|20
1729499570000|2024-10-21 08:32:50|373.13|371.43|373.04|371.34|373.14|371.44|373.04|371.34|21
1729499580000|2024-10-21 08:33:00|373.02|371.32|373.05|371.35|373.05|371.35|372.86|371.16|25
1729499590000|2024-10-21 08:33:10|373.04|371.34|373.08|371.38|373.47|371.77|373.03|371.33|31
1729499600000|2024-10-21 08:33:20|373.11|371.41|373.21|371.51|373.21|371.51|373.06|371.36|25
1729499610000|2024-10-21 08:33:30|373.23|371.53|373.57|371.87|373.61|371.91|373.23|371.53|18
1729499620000|2024-10-21 08:33:40|373.49|371.79|373.79|372.09|373.82|372.12|373.43|371.73|27
1729499630000|2024-10-21 08:33:50|373.84|372.14|373.89|372.19|373.92|372.22|373.77|372.07|18
1729499640000|2024-10-21 08:34:00|373.83|372.13|373.79|372.09|373.98|372.28|373.77|372.07|19
1729499650000|2024-10-21 08:34:10|373.78|372.08|373.92|372.22|373.94|372.24|373.78|372.08|24
1729499660000|2024-10-21 08:34:20|373.93|372.23|374.08|372.38|374.1|372.4|373.88|372.18|20
1729499670000|2024-10-21 08:34:30|374.18|372.48|374.14|372.44|374.4|372.7|374.14|372.44|23
1729499680000|2024-10-21 08:34:40|374.15|372.45|374.18|372.48|374.22|372.52|374.15|372.45|16
1729499690000|2024-10-21 08:34:50|374.19|372.49|374.28|372.58|374.28|372.58|374.18|372.48|17
1729499700000|2024-10-21 08:35:00|374.24|372.54|373.93|372.23|374.27|372.57|373.88|372.18|19
1729499710000|2024-10-21 08:35:10|373.94|372.24|373.78|372.08|373.94|372.24|373.72|372.02|23
1729499720000|2024-10-21 08:35:20|373.75|372.05|373.49|371.79|373.75|372.05|373.48|371.78|23
1729499730000|2024-10-21 08:35:30|373.5|371.8|373.46|371.76|373.61|371.91|373.41|371.71|25
1729499740000|2024-10-21 08:35:40|373.45|371.75|373.41|371.71|373.45|371.75|373.29|371.59|24
1729499750000|2024-10-21 08:35:50|373.4|371.7|373.5|371.8|373.58|371.88|373.39|371.69|20
1729499760000|2024-10-21 08:36:00|373.48|371.78|373.63|371.93|373.63|371.93|373.48|371.78|20
1729499770000|2024-10-21 08:36:10|373.62|371.92|373.76|372.06|373.92|372.22|373.62|371.92|22
1729499780000|2024-10-21 08:36:20|373.78|372.08|373.76|372.06|373.82|372.12|373.74|372.04|16
1729499790000|2024-10-21 08:36:30|373.74|372.04|373.71|372.01|373.77|372.07|373.6|371.9|24
1729499800000|2024-10-21 08:36:40|373.73|372.03|373.77|372.07|373.77|372.07|373.73|372.03|21
1729499810000|2024-10-21 08:36:50|373.81|372.11|373.57|371.87|373.81|372.11|373.55|371.85|23
1729499820000|2024-10-21 08:37:00|373.58|371.88|373.44|371.74|373.67|371.97|373.44|371.74|26
1729499830000|2024-10-21 08:37:10|373.35|371.65|373.31|371.61|373.35|371.65|373.26|371.56|22
1729499840000|2024-10-21 08:37:20|373.3|371.6|373.44|371.74|373.44|371.74|373.3|371.6|14
1729499860000|2024-10-21 08:37:40|373.45|371.75|373.44|371.74|373.45|371.75|373.44|371.74|2
1729499870000|2024-10-21 08:37:50|373.45|371.75|373.49|371.79|373.49|371.79|373.45|371.75|5
1729499880000|2024-10-21 08:38:00|373.48|371.78|373.45|371.75|373.48|371.78|373.39|371.69|12
1729499890000|2024-10-21 08:38:10|373.46|371.76|373.45|371.75|373.46|371.76|373.39|371.69|10
1729499900000|2024-10-21 08:38:20|373.58|371.88|373.49|371.79|373.62|371.92|373.45|371.75|13
1729499910000|2024-10-21 08:38:30|373.47|371.77|373.58|371.88|373.59|371.89|373.47|371.77|18
1729499920000|2024-10-21 08:38:40|373.57|371.87|373.56|371.86|373.57|371.87|373.46|371.76|21
1729499930000|2024-10-21 08:38:50|373.57|371.87|373.48|371.78|373.6|371.9|373.46|371.76|18
1729499940000|2024-10-21 08:39:00|373.49|371.79|373.41|371.71|373.52|371.82|373.41|371.71|14
1729499950000|2024-10-21 08:39:10|373.42|371.72|373.76|372.06|373.77|372.07|373.41|371.71|27
1729499960000|2024-10-21 08:39:20|373.74|372.04|373.69|371.99|373.77|372.07|373.67|371.97|17
1729499970000|2024-10-21 08:39:30|373.7|372|373.68|371.98|373.73|372.03|373.68|371.98|12
1729499980000|2024-10-21 08:39:40|373.69|371.99|373.76|372.06|373.76|372.06|373.68|371.98|15
1729499990000|2024-10-21 08:39:50|373.75|372.05|373.8|372.1|373.8|372.1|373.75|372.05|9
1729500000000|2024-10-21 08:40:00|373.81|372.11|373.75|372.05|373.86|372.16|373.74|372.04|18
1729500010000|2024-10-21 08:40:10|373.73|372.03|373.79|372.09|373.82|372.12|373.52|371.82|26
1729500020000|2024-10-21 08:40:20|373.75|372.05|374.01|372.31|374.07|372.37|373.73|372.03|15
1729500030000|2024-10-21 08:40:30|373.95|372.25|373.97|372.27|373.99|372.29|373.9|372.2|25
1729500040000|2024-10-21 08:40:40|373.99|372.29|373.98|372.28|374.01|372.31|373.97|372.27|17
1729500050000|2024-10-21 08:40:50|373.97|372.27|373.88|372.18|373.97|372.27|373.82|372.12|14
1729500060000|2024-10-21 08:41:00|373.87|372.17|373.54|371.84|373.91|372.21|373.54|371.84|27
1729500070000|2024-10-21 08:41:10|373.57|371.87|373.56|371.86|373.59|371.89|373.45|371.75|21
1729500080000|2024-10-21 08:41:20|373.5|371.8|373.27|371.57|373.5|371.8|373.27|371.57|14
1729500090000|2024-10-21 08:41:30|373.29|371.59|373.27|371.57|373.34|371.64|373.27|371.57|8
1729500100000|2024-10-21 08:41:40|373.34|371.64|373.27|371.57|373.36|371.66|373.27|371.57|9
1729500110000|2024-10-21 08:41:50|373.3|371.6|373.33|371.63|373.35|371.65|373.27|371.57|12
1729500120000|2024-10-21 08:42:00|373.31|371.61|373.37|371.67|373.38|371.68|373.29|371.59|24
1729500130000|2024-10-21 08:42:10|373.35|371.65|373.27|371.57|373.36|371.66|373.27|371.57|8
1729500140000|2024-10-21 08:42:20|373.32|371.62|373.31|371.61|373.39|371.69|373.31|371.61|4
1729500150000|2024-10-21 08:42:30|373.29|371.59|373.38|371.68|373.39|371.69|373.29|371.59|22
1729500160000|2024-10-21 08:42:40|373.37|371.67|373.34|371.64|373.38|371.68|373.3|371.6|26
1729500170000|2024-10-21 08:42:50|373.31|371.61|373.3|371.6|373.36|371.66|373.3|371.6|23
1729500180000|2024-10-21 08:43:00|373.31|371.61|373.36|371.66|373.36|371.66|373.3|371.6|22
1729500190000|2024-10-21 08:43:10|373.33|371.63|373.73|372.03|373.77|372.07|373.32|371.62|21
1729500200000|2024-10-21 08:43:20|373.65|371.95|373.5|371.8|373.66|371.96|373.5|371.8|12
1729500210000|2024-10-21 08:43:30|373.54|371.84|373.52|371.82|373.63|371.93|373.52|371.82|14
1729500220000|2024-10-21 08:43:40|373.5|371.8|373.5|371.8|373.5|371.8|373.5|371.8|1
1729500260000|2024-10-21 08:44:20|373.41|371.71|373.42|371.72|373.42|371.72|373.28|371.58|17
1729500270000|2024-10-21 08:44:30|373.41|371.71|373.39|371.69|373.44|371.74|373.38|371.68|26
1729500280000|2024-10-21 08:44:40|373.4|371.7|373.27|371.57|373.41|371.71|373.27|371.57|13
1729500290000|2024-10-21 08:44:50|373.32|371.62|373.3|371.6|373.35|371.65|373.28|371.58|19
1729500300000|2024-10-21 08:45:00|373.29|371.59|373.27|371.57|373.3|371.6|373.27|371.57|6
1729500310000|2024-10-21 08:45:10|373.16|371.46|373.14|371.44|373.16|371.46|373.05|371.35|12
1729500320000|2024-10-21 08:45:20|373.15|371.45|373.14|371.44|373.19|371.49|373.09|371.39|21
1729500330000|2024-10-21 08:45:30|373.11|371.41|373.03|371.33|373.12|371.42|372.92|371.22|22
1729500340000|2024-10-21 08:45:40|373|371.3|372.77|371.07|373.04|371.34|372.77|371.07|16
1729500350000|2024-10-21 08:45:50|372.79|371.09|372.76|371.06|372.79|371.09|372.76|371.06|6
1729500370000|2024-10-21 08:46:10|372.79|371.09|372.94|371.24|372.99|371.29|372.79|371.09|8
1729500380000|2024-10-21 08:46:20|372.95|371.25|372.76|371.06|372.97|371.27|372.76|371.06|19
1729500390000|2024-10-21 08:46:30|372.8|371.1|372.76|371.06|372.82|371.12|372.76|371.06|6
1729500400000|2024-10-21 08:46:40|372.67|370.97|372.7|371|372.7|371|372.52|370.82|21
1729500410000|2024-10-21 08:46:50|372.73|371.03|372.74|371.04|372.75|371.05|372.68|370.98|20
1729500420000|2024-10-21 08:47:00|372.78|371.08|373.02|371.32|373.04|371.34|372.75|371.05|27
1729500430000|2024-10-21 08:47:10|373.04|371.34|372.89|371.19|373.06|371.36|372.89|371.19|15
1729500440000|2024-10-21 08:47:20|372.8|371.1|372.61|370.91|372.8|371.1|372.57|370.87|23
1729500450000|2024-10-21 08:47:30|372.62|370.92|372.62|370.92|372.66|370.96|372.59|370.89|21
1729500460000|2024-10-21 08:47:40|372.61|370.91|372.48|370.78|372.61|370.91|372.48|370.78|8
1729500470000|2024-10-21 08:47:50|372.49|370.79|372.64|370.94|372.71|371.01|372.49|370.79|19
1729500480000|2024-10-21 08:48:00|372.63|370.93|372.48|370.78|372.66|370.96|372.48|370.78|14
1729500490000|2024-10-21 08:48:10|372.5|370.8|372.58|370.88|372.58|370.88|372.5|370.8|6
1729500500000|2024-10-21 08:48:20|372.57|370.87|372.52|370.82|372.6|370.9|372.52|370.82|25
1729500510000|2024-10-21 08:48:30|372.54|370.84|372.62|370.92|372.65|370.95|372.54|370.84|29
1729500520000|2024-10-21 08:48:40|372.61|370.91|372.62|370.92|372.64|370.94|372.43|370.73|31
1729500530000|2024-10-21 08:48:50|372.55|370.85|372.52|370.82|372.66|370.96|372.52|370.82|21
1729500540000|2024-10-21 08:49:00|372.51|370.81|372.48|370.78|372.52|370.82|372.47|370.77|21
1729500550000|2024-10-21 08:49:10|372.5|370.8|372.82|371.12|372.82|371.12|372.47|370.77|26
1729500560000|2024-10-21 08:49:20|372.83|371.13|372.95|371.25|373.07|371.37|372.83|371.13|22
1729500570000|2024-10-21 08:49:30|372.97|371.27|373.35|371.65|373.37|371.67|372.97|371.27|29
1729500580000|2024-10-21 08:49:40|373.41|371.71|373.31|371.61|373.41|371.71|373.21|371.51|22
1729500590000|2024-10-21 08:49:50|373.32|371.62|373.21|371.51|373.37|371.67|373.21|371.51|21
1729500600000|2024-10-21 08:50:00|373.19|371.49|373.18|371.48|373.24|371.54|373.16|371.46|23
1729500610000|2024-10-21 08:50:10|373.17|371.47|373.35|371.65|373.4|371.7|373.16|371.46|24
1729500620000|2024-10-21 08:50:20|373.3|371.6|373.18|371.48|373.3|371.6|373.16|371.46|26
1729500630000|2024-10-21 08:50:30|373.17|371.47|373.02|371.32|373.21|371.51|373.01|371.31|23
1729500640000|2024-10-21 08:50:40|373.03|371.33|373|371.3|373.09|371.39|373|371.3|20
1729500650000|2024-10-21 08:50:50|372.97|371.27|372.98|371.28|373.08|371.38|372.97|371.27|17
1729500660000|2024-10-21 08:51:00|372.99|371.29|372.9|371.2|373|371.3|372.9|371.2|12
1729500670000|2024-10-21 08:51:10|372.94|371.24|372.88|371.18|372.96|371.26|372.86|371.16|16
1729500680000|2024-10-21 08:51:20|372.86|371.16|372.61|370.91|372.86|371.16|372.56|370.86|8
1729500690000|2024-10-21 08:51:30|372.6|370.9|372.59|370.89|372.66|370.96|372.58|370.88|20
1729500700000|2024-10-21 08:51:40|372.62|370.92|372.63|370.93|372.63|370.93|372.57|370.87|12
1729500710000|2024-10-21 08:51:50|372.64|370.94|372.81|371.11|372.84|371.14|372.64|370.94|18
1729500720000|2024-10-21 08:52:00|372.79|371.09|372.88|371.18|372.88|371.18|372.79|371.09|17
1729500730000|2024-10-21 08:52:10|372.89|371.19|372.87|371.17|373.1|371.4|372.84|371.14|22
1729500740000|2024-10-21 08:52:20|372.86|371.16|372.67|370.97|372.86|371.16|372.64|370.94|18
1729500750000|2024-10-21 08:52:30|372.66|370.96|372.68|370.98|372.68|370.98|372.58|370.88|13
1729500760000|2024-10-21 08:52:40|372.7|371|372.57|370.87|372.71|371.01|372.57|370.87|12
1729500770000|2024-10-21 08:52:50|372.56|370.86|372.6|370.9|372.69|370.99|372.56|370.86|16
1729500780000|2024-10-21 08:53:00|372.64|370.94|372.59|370.89|372.64|370.94|372.59|370.89|5
1729500790000|2024-10-21 08:53:10|372.51|370.81|372.45|370.75|372.51|370.81|372.43|370.73|3
1729500800000|2024-10-21 08:53:20|372.48|370.78|372.5|370.8|372.5|370.8|372.43|370.73|16
1729500810000|2024-10-21 08:53:30|372.47|370.77|372.55|370.85|372.61|370.91|372.47|370.77|18
1729500820000|2024-10-21 08:53:40|372.52|370.82|372.43|370.73|372.52|370.82|372.43|370.73|4
1729500830000|2024-10-21 08:53:50|372.42|370.72|372.43|370.73|372.43|370.73|372.41|370.71|3
1729500840000|2024-10-21 08:54:00|372.42|370.72|372.43|370.73|372.43|370.73|372.41|370.71|3
1729500850000|2024-10-21 08:54:10|372.42|370.72|372.43|370.73|372.43|370.73|372.42|370.72|2
1729500860000|2024-10-21 08:54:20|372.37|370.67|372.05|370.35|372.37|370.67|372.05|370.35|8
1729500870000|2024-10-21 08:54:30|372.07|370.37|372.01|370.31|372.11|370.41|372.01|370.31|12
1729500880000|2024-10-21 08:54:40|371.97|370.27|372.03|370.33|372.15|370.45|371.94|370.24|11
1729500890000|2024-10-21 08:54:50|372.11|370.41|372.28|370.58|372.33|370.63|372.09|370.39|16
1729500900000|2024-10-21 08:55:00|372.3|370.6|372.5|370.8|372.57|370.87|372.27|370.57|28
1729500910000|2024-10-21 08:55:10|372.53|370.83|372.5|370.8|372.53|370.83|372.5|370.8|13
1729500930000|2024-10-21 08:55:30|372.44|370.74|372.4|370.7|372.44|370.74|372.27|370.57|8
1729500940000|2024-10-21 08:55:40|372.42|370.72|372.42|370.72|372.43|370.73|372.36|370.66|27
1729500950000|2024-10-21 08:55:50|372.43|370.73|372.5|370.8|372.58|370.88|372.43|370.73|17
1729500960000|2024-10-21 08:56:00|372.49|370.79|372.48|370.78|372.49|370.79|372.48|370.78|2
1729500970000|2024-10-21 08:56:10|372.5|370.8|372.23|370.53|372.5|370.8|372.23|370.53|3
1729500980000|2024-10-21 08:56:20|372.26|370.56|372.23|370.53|372.31|370.61|372.23|370.53|8
1729501000000|2024-10-21 08:56:40|372.27|370.57|372.23|370.53|372.31|370.61|372.23|370.53|7
1729501020000|2024-10-21 08:57:00|372.29|370.59|372.33|370.63|372.37|370.67|372.29|370.59|7
1729501030000|2024-10-21 08:57:10|372.38|370.68|372.32|370.62|372.38|370.68|372.29|370.59|12
1729501040000|2024-10-21 08:57:20|372.27|370.57|372.23|370.53|372.36|370.66|372.23|370.53|19
1729501050000|2024-10-21 08:57:30|372.28|370.58|372.32|370.62|372.32|370.62|372.27|370.57|11
1729501060000|2024-10-21 08:57:40|372.31|370.61|372.23|370.53|372.32|370.62|372.23|370.53|19
1729501110000|2024-10-21 08:58:30|372.22|370.52|372.22|370.52|372.22|370.52|372.22|370.52|1
1729501120000|2024-10-21 08:58:40|372.16|370.46|372.12|370.42|372.16|370.46|372.06|370.36|18
1729501130000|2024-10-21 08:58:50|372.11|370.41|372.04|370.34|372.11|370.41|372.04|370.34|18
1729501140000|2024-10-21 08:59:00|372.06|370.36|371.94|370.24|372.08|370.38|371.94|370.24|7
1729501150000|2024-10-21 08:59:10|371.98|370.28|371.94|370.24|371.98|370.28|371.94|370.24|2
1729501160000|2024-10-21 08:59:20|371.96|370.26|371.94|370.24|371.98|370.28|371.94|370.24|4
1729501170000|2024-10-21 08:59:30|371.97|370.27|371.97|370.27|371.98|370.28|371.97|370.27|3
1729501180000|2024-10-21 08:59:40|371.96|370.26|371.97|370.27|372.05|370.35|371.96|370.26|13
1729501190000|2024-10-21 08:59:50|372.01|370.31|371.97|370.27|372.01|370.31|371.94|370.24|4
1729501200000|2024-10-21 09:00:00|371.89|370.19|371.94|370.24|371.94|370.24|371.87|370.17|4
1729501220000|2024-10-21 09:00:20|371.93|370.23|372.09|370.39|372.09|370.39|371.93|370.23|4
1729501230000|2024-10-21 09:00:30|372.08|370.38|372.06|370.36|372.09|370.39|371.99|370.29|14
1729501240000|2024-10-21 09:00:40|372.05|370.35|371.99|370.29|372.09|370.39|371.99|370.29|12
1729501250000|2024-10-21 09:00:50|372.02|370.32|371.99|370.29|372.03|370.33|371.99|370.29|9
1729501260000|2024-10-21 09:01:00|371.98|370.28|371.94|370.24|371.98|370.28|371.94|370.24|3
1729501280000|2024-10-21 09:01:20|371.99|370.29|371.94|370.24|371.99|370.29|371.94|370.24|4
1729501310000|2024-10-21 09:01:50|371.98|370.28|372.08|370.38|372.08|370.38|371.97|370.27|12
1729501320000|2024-10-21 09:02:00|372.04|370.34|371.96|370.26|372.04|370.34|371.96|370.26|12
1729501330000|2024-10-21 09:02:10|371.98|370.28|371.95|370.25|371.98|370.28|371.95|370.25|4
1729501340000|2024-10-21 09:02:20|371.94|370.24|371.94|370.24|371.94|370.24|371.9|370.2|6
1729501350000|2024-10-21 09:02:30|371.93|370.23|371.91|370.21|371.93|370.23|371.91|370.21|3
1729501360000|2024-10-21 09:02:40|371.9|370.2|371.57|369.87|371.9|370.2|371.57|369.87|9
1729501370000|2024-10-21 09:02:50|371.62|369.92|371.66|369.96|371.69|369.99|371.6|369.9|12
1729501380000|2024-10-21 09:03:00|371.68|369.98|372.09|370.39|372.15|370.45|371.66|369.96|17
1729501390000|2024-10-21 09:03:10|372.08|370.38|372.06|370.36|372.08|370.38|372.06|370.36|3
1729501420000|2024-10-21 09:03:40|372.14|370.44|372.15|370.45|372.16|370.46|372.14|370.44|3
1729501430000|2024-10-21 09:03:50|372.2|370.5|372.06|370.36|372.2|370.5|372.05|370.35|18
1729501440000|2024-10-21 09:04:00|372.08|370.38|371.98|370.28|372.09|370.39|371.91|370.21|19
1729501450000|2024-10-21 09:04:10|371.99|370.29|372|370.3|372|370.3|371.95|370.25|9
1729501460000|2024-10-21 09:04:20|371.99|370.29|371.96|370.26|372|370.3|371.95|370.25|12
1729501470000|2024-10-21 09:04:30|371.97|370.27|371.89|370.19|371.98|370.28|371.77|370.07|21
1729501480000|2024-10-21 09:04:40|371.9|370.2|371.95|370.25|371.95|370.25|371.85|370.15|12
1729501490000|2024-10-21 09:04:50|372.02|370.32|372.18|370.48|372.19|370.49|372.02|370.32|14
1729501500000|2024-10-21 09:05:00|372.16|370.46|372.16|370.46|372.24|370.54|372.11|370.41|17
1729501510000|2024-10-21 09:05:10|372.17|370.47|372.26|370.56|372.28|370.58|372.15|370.45|29
1729501520000|2024-10-21 09:05:20|372.24|370.54|372.54|370.84|372.55|370.85|372.24|370.54|23
1729501530000|2024-10-21 09:05:30|372.56|370.86|372.7|371|372.7|371|372.54|370.84|16
1729501540000|2024-10-21 09:05:40|372.74|371.04|372.69|370.99|372.74|371.04|372.68|370.98|19
1729501550000|2024-10-21 09:05:50|372.68|370.98|372.68|370.98|372.74|371.04|372.68|370.98|12
1729501560000|2024-10-21 09:06:00|372.72|371.02|372.72|371.02|372.75|371.05|372.69|370.99|10
1729501570000|2024-10-21 09:06:10|372.73|371.03|372.87|371.17|372.88|371.18|372.71|371.01|18
1729501580000|2024-10-21 09:06:20|372.86|371.16|372.82|371.12|372.88|371.18|372.8|371.1|20
1729501590000|2024-10-21 09:06:30|372.81|371.11|372.84|371.14|372.84|371.14|372.81|371.11|12
1729501600000|2024-10-21 09:06:40|372.95|371.25|372.84|371.14|373.04|371.34|372.84|371.14|17
1729501610000|2024-10-21 09:06:50|372.8|371.1|372.86|371.16|372.88|371.18|372.8|371.1|19
1729501620000|2024-10-21 09:07:00|372.85|371.15|372.86|371.16|372.95|371.25|372.85|371.15|18
1729501630000|2024-10-21 09:07:10|372.85|371.15|372.87|371.17|372.87|371.17|372.83|371.13|7
1729501640000|2024-10-21 09:07:20|372.95|371.25|373.03|371.33|373.03|371.33|372.95|371.25|2
1729501650000|2024-10-21 09:07:30|373.04|371.34|373.24|371.54|373.25|371.55|373.04|371.34|9
1729501660000|2024-10-21 09:07:40|373.23|371.53|373.25|371.55|373.26|371.56|373.19|371.49|20
1729501670000|2024-10-21 09:07:50|373.32|371.62|373.26|371.56|373.38|371.68|373.26|371.56|20
1729501680000|2024-10-21 09:08:00|373.25|371.55|373.11|371.41|373.28|371.58|372.99|371.29|23
1729501690000|2024-10-21 09:08:10|373.1|371.4|373.17|371.47|373.17|371.47|373.09|371.39|18
1729501700000|2024-10-21 09:08:20|373.24|371.54|373.21|371.51|373.24|371.54|373.2|371.5|4
1729501710000|2024-10-21 09:08:30|373.22|371.52|373.21|371.51|373.3|371.6|373.21|371.51|11
1729501720000|2024-10-21 09:08:40|373.2|371.5|373.11|371.41|373.23|371.53|373.08|371.38|17
1729501730000|2024-10-21 09:08:50|373.12|371.42|373.05|371.35|373.14|371.44|373.05|371.35|12
1729501740000|2024-10-21 09:09:00|373.04|371.34|373.03|371.33|373.04|371.34|372.92|371.22|10
1729501750000|2024-10-21 09:09:10|373.04|371.34|372.92|371.22|373.05|371.35|372.92|371.22|21
1729501760000|2024-10-21 09:09:20|372.91|371.21|372.92|371.22|372.96|371.26|372.91|371.21|11
1729501770000|2024-10-21 09:09:30|372.91|371.21|372.93|371.23|372.96|371.26|372.88|371.18|15
1729501780000|2024-10-21 09:09:40|372.96|371.26|373.04|371.34|373.05|371.35|372.96|371.26|14
1729501790000|2024-10-21 09:09:50|373.05|371.35|373.05|371.35|373.06|371.36|373.03|371.33|11
1729501800000|2024-10-21 09:10:00|373.02|371.32|373.06|371.36|373.06|371.36|372.99|371.29|14
1729501810000|2024-10-21 09:10:10|373.07|371.37|373.3|371.6|373.3|371.6|373.07|371.37|12
1729501820000|2024-10-21 09:10:20|373.37|371.67|373.42|371.72|373.44|371.74|373.37|371.67|19
1729501830000|2024-10-21 09:10:30|373.43|371.73|373.37|371.67|373.44|371.74|373.37|371.67|13
1729501840000|2024-10-21 09:10:40|373.38|371.68|373.33|371.63|373.38|371.68|373.32|371.62|9
1729501850000|2024-10-21 09:10:50|373.31|371.61|373.3|371.6|373.36|371.66|373.3|371.6|9
1729501860000|2024-10-21 09:11:00|373.24|371.54|372.91|371.21|373.24|371.54|372.91|371.21|20
1729501870000|2024-10-21 09:11:10|372.9|371.2|372.69|370.99|372.9|371.2|372.67|370.97|16
1729501880000|2024-10-21 09:11:20|372.73|371.03|372.9|371.2|372.9|371.2|372.7|371|23
1729501890000|2024-10-21 09:11:30|372.91|371.21|372.87|371.17|372.96|371.26|372.87|371.17|15
1729501900000|2024-10-21 09:11:40|372.88|371.18|372.87|371.17|372.88|371.18|372.86|371.16|8
1729501910000|2024-10-21 09:11:50|372.88|371.18|372.88|371.18|372.88|371.18|372.88|371.18|1
1729501920000|2024-10-21 09:12:00|372.94|371.24|373.08|371.38|373.2|371.5|372.94|371.24|15
1729501930000|2024-10-21 09:12:10|373.02|371.32|372.89|371.19|373.02|371.32|372.87|371.17|17
1729501940000|2024-10-21 09:12:20|372.9|371.2|372.93|371.23|372.93|371.23|372.9|371.2|12
1729501950000|2024-10-21 09:12:30|372.94|371.24|372.97|371.27|372.97|371.27|372.92|371.22|8
1729501960000|2024-10-21 09:12:40|372.98|371.28|373.14|371.44|373.14|371.44|372.98|371.28|15
1729501970000|2024-10-21 09:12:50|373.11|371.41|373.13|371.43|373.2|371.5|373.08|371.38|19
1729501980000|2024-10-21 09:13:00|373.12|371.42|373.03|371.33|373.12|371.42|373.01|371.31|14
1729501990000|2024-10-21 09:13:10|373.04|371.34|373.07|371.37|373.08|371.38|373.01|371.31|18
1729502000000|2024-10-21 09:13:20|373.05|371.35|373.21|371.51|373.22|371.52|373.03|371.33|17
1729502010000|2024-10-21 09:13:30|373.18|371.48|373.21|371.51|373.21|371.51|373.17|371.47|15
1729502020000|2024-10-21 09:13:40|373.19|371.49|373.18|371.48|373.21|371.51|373.18|371.48|10
1729502030000|2024-10-21 09:13:50|373.19|371.49|373.17|371.47|373.19|371.49|373.16|371.46|10
1729502040000|2024-10-21 09:14:00|373.18|371.48|373.33|371.63|373.33|371.63|373.16|371.46|15
1729502050000|2024-10-21 09:14:10|373.34|371.64|373.29|371.59|373.38|371.68|373.28|371.58|18
1729502060000|2024-10-21 09:14:20|373.3|371.6|373.29|371.59|373.3|371.6|373.28|371.58|8
1729502070000|2024-10-21 09:14:30|373.28|371.58|373.28|371.58|373.29|371.59|373.27|371.57|5
1729502080000|2024-10-21 09:14:40|373.27|371.57|373.28|371.58|373.28|371.58|373.27|371.57|4
1729502090000|2024-10-21 09:14:50|373.36|371.66|373.29|371.59|373.41|371.71|373.29|371.59|14
1729502100000|2024-10-21 09:15:00|373.3|371.6|373.39|371.69|373.39|371.69|373.3|371.6|5
1729502110000|2024-10-21 09:15:10|373.41|371.71|373.45|371.75|373.45|371.75|373.39|371.69|13
1729502120000|2024-10-21 09:15:20|373.44|371.74|373.38|371.68|373.45|371.75|373.38|371.68|10
1729502130000|2024-10-21 09:15:30|373.39|371.69|373.45|371.75|373.45|371.75|373.39|371.69|7
1729502140000|2024-10-21 09:15:40|373.44|371.74|373.41|371.71|373.44|371.74|373.37|371.67|11
1729502150000|2024-10-21 09:15:50|373.42|371.72|373.26|371.56|373.43|371.73|373.13|371.43|15
1729502160000|2024-10-21 09:16:00|373.27|371.57|373.23|371.53|373.27|371.57|373.2|371.5|18
1729502170000|2024-10-21 09:16:10|373.22|371.52|373.26|371.56|373.27|371.57|373.22|371.52|16
1729502180000|2024-10-21 09:16:20|373.25|371.55|373.23|371.53|373.25|371.55|373.21|371.51|13
1729502190000|2024-10-21 09:16:30|373.21|371.51|373|371.3|373.22|371.52|372.98|371.28|16
1729502200000|2024-10-21 09:16:40|373.01|371.31|372.96|371.26|373.03|371.33|372.96|371.26|12
1729502210000|2024-10-21 09:16:50|372.97|371.27|372.95|371.25|372.99|371.29|372.94|371.24|13
1729502220000|2024-10-21 09:17:00|372.94|371.24|372.87|371.17|372.94|371.24|372.87|371.17|3
1729502230000|2024-10-21 09:17:10|372.86|371.16|372.85|371.15|372.86|371.16|372.85|371.15|2
1729502240000|2024-10-21 09:17:20|372.84|371.14|372.83|371.13|372.84|371.14|372.81|371.11|6
1729502250000|2024-10-21 09:17:30|372.86|371.16|372.86|371.16|372.87|371.17|372.84|371.14|5
1729502260000|2024-10-21 09:17:40|372.85|371.15|372.82|371.12|372.85|371.15|372.82|371.12|4
1729502270000|2024-10-21 09:17:50|372.81|371.11|372.8|371.1|372.81|371.11|372.8|371.1|2
1729502280000|2024-10-21 09:18:00|372.79|371.09|372.77|371.07|372.79|371.09|372.77|371.07|3
1729502290000|2024-10-21 09:18:10|372.8|371.1|372.78|371.08|372.8|371.1|372.78|371.08|3
1729502310000|2024-10-21 09:18:30|372.82|371.12|372.87|371.17|372.87|371.17|372.8|371.1|4
1729502350000|2024-10-21 09:19:10|372.86|371.16|372.64|370.94|372.86|371.16|372.64|370.94|5
1729502380000|2024-10-21 09:19:40|372.66|370.96|372.71|371.01|372.74|371.04|372.65|370.95|15
1729502390000|2024-10-21 09:19:50|372.7|371|372.71|371.01|372.71|371.01|372.67|370.97|9
1729502400000|2024-10-21 09:20:00|372.7|371|372.64|370.94|372.7|371|372.64|370.94|19
1729502410000|2024-10-21 09:20:10|372.63|370.93|372.34|370.64|372.63|370.93|372.33|370.63|11
1729502420000|2024-10-21 09:20:20|372.33|370.63|372.3|370.6|372.39|370.69|372.3|370.6|13
1729502430000|2024-10-21 09:20:30|372.31|370.61|372.35|370.65|372.36|370.66|372.3|370.6|8
1729502440000|2024-10-21 09:20:40|372.36|370.66|372.36|370.66|372.36|370.66|372.34|370.64|4
1729502450000|2024-10-21 09:20:50|372.35|370.65|372.36|370.66|372.41|370.71|372.34|370.64|18
1729502460000|2024-10-21 09:21:00|372.38|370.68|372.49|370.79|372.5|370.8|372.38|370.68|18
1729502470000|2024-10-21 09:21:10|372.52|370.82|372.59|370.89|372.61|370.91|372.52|370.82|12
1729502480000|2024-10-21 09:21:20|372.6|370.9|372.53|370.83|372.63|370.93|372.49|370.79|15
1729502490000|2024-10-21 09:21:30|372.52|370.82|372.45|370.75|372.54|370.84|372.43|370.73|17
1729502500000|2024-10-21 09:21:40|372.44|370.74|372.38|370.68|372.46|370.76|372.38|370.68|13
1729502510000|2024-10-21 09:21:50|372.36|370.66|372.27|370.57|372.36|370.66|372.25|370.55|11
1729502520000|2024-10-21 09:22:00|372.28|370.58|372.3|370.6|372.3|370.6|372.28|370.58|11
1729502530000|2024-10-21 09:22:10|372.28|370.58|372.39|370.69|372.4|370.7|372.28|370.58|7
1729502540000|2024-10-21 09:22:20|372.38|370.68|372.22|370.52|372.38|370.68|372.22|370.52|11
1729502550000|2024-10-21 09:22:30|372.17|370.47|372.17|370.47|372.23|370.53|372.16|370.46|18
1729502560000|2024-10-21 09:22:40|372.18|370.48|372.22|370.52|372.25|370.55|372.16|370.46|20
1729502570000|2024-10-21 09:22:50|372.23|370.53|372.31|370.61|372.36|370.66|372.23|370.53|14
1729502580000|2024-10-21 09:23:00|372.3|370.6|372.32|370.62|372.35|370.65|372.29|370.59|14
1729502590000|2024-10-21 09:23:10|372.33|370.63|372.31|370.61|372.37|370.67|372.29|370.59|16
1729502600000|2024-10-21 09:23:20|372.3|370.6|372.25|370.55|372.33|370.63|372.25|370.55|16
1729502610000|2024-10-21 09:23:30|372.27|370.57|372.37|370.67|372.38|370.68|372.27|370.57|21
1729502620000|2024-10-21 09:23:40|372.38|370.68|372.42|370.72|372.44|370.74|372.33|370.63|23
1729502630000|2024-10-21 09:23:50|372.41|370.71|372.42|370.72|372.54|370.84|372.41|370.71|9
1729502640000|2024-10-21 09:24:00|372.43|370.73|372.36|370.66|372.43|370.73|372.33|370.63|21
1729502650000|2024-10-21 09:24:10|372.38|370.68|372.34|370.64|372.38|370.68|372.32|370.62|17
1729502660000|2024-10-21 09:24:20|372.33|370.63|372.26|370.56|372.33|370.63|372.19|370.49|18
1729502670000|2024-10-21 09:24:30|372.25|370.55|372.19|370.49|372.25|370.55|372.19|370.49|18
1729502680000|2024-10-21 09:24:40|372.2|370.5|372.23|370.53|372.25|370.55|372.2|370.5|22
1729502690000|2024-10-21 09:24:50|372.21|370.51|372.22|370.52|372.23|370.53|372.2|370.5|12
1729502700000|2024-10-21 09:25:00|372.19|370.49|372.11|370.41|372.19|370.49|372.11|370.41|19
1729502710000|2024-10-21 09:25:10|372.12|370.42|372.03|370.33|372.12|370.42|372.01|370.31|11
1729502720000|2024-10-21 09:25:20|372.01|370.31|372.12|370.42|372.14|370.44|371.96|370.26|19
1729502730000|2024-10-21 09:25:30|372.14|370.44|372.14|370.44|372.16|370.46|372.11|370.41|20
1729502740000|2024-10-21 09:25:40|372.13|370.43|372.24|370.54|372.25|370.55|372.11|370.41|19
1729502750000|2024-10-21 09:25:50|372.23|370.53|372.23|370.53|372.25|370.55|372.23|370.53|8
1729502760000|2024-10-21 09:26:00|372.24|370.54|372.01|370.31|372.3|370.6|372.01|370.31|16
1729502770000|2024-10-21 09:26:10|372|370.3|371.96|370.26|372|370.3|371.94|370.24|20
1729502780000|2024-10-21 09:26:20|371.97|370.27|371.96|370.26|371.97|370.27|371.93|370.23|19
1729502790000|2024-10-21 09:26:30|371.97|370.27|371.97|370.27|371.98|370.28|371.95|370.25|12
1729502800000|2024-10-21 09:26:40|371.96|370.26|371.89|370.19|371.99|370.29|371.83|370.13|16
1729502810000|2024-10-21 09:26:50|371.88|370.18|372.04|370.34|372.08|370.38|371.88|370.18|16
1729502820000|2024-10-21 09:27:00|372.05|370.35|372.09|370.39|372.1|370.4|372.04|370.34|18
1729502830000|2024-10-21 09:27:10|372.08|370.38|372.18|370.48|372.19|370.49|372.06|370.36|17
1729502840000|2024-10-21 09:27:20|372.17|370.47|372.17|370.47|372.18|370.48|372.16|370.46|5
1729502850000|2024-10-21 09:27:30|372.16|370.46|372.32|370.62|372.34|370.64|372.15|370.45|16
1729502860000|2024-10-21 09:27:40|372.33|370.63|372.36|370.66|372.47|370.77|372.33|370.63|15
1729502870000|2024-10-21 09:27:50|372.38|370.68|372.34|370.64|372.38|370.68|372.33|370.63|10
1729502880000|2024-10-21 09:28:00|372.33|370.63|372.42|370.72|372.42|370.72|372.33|370.63|11
1729502890000|2024-10-21 09:28:10|372.39|370.69|372.5|370.8|372.56|370.86|372.39|370.69|21
1729502900000|2024-10-21 09:28:20|372.52|370.82|372.51|370.81|372.53|370.83|372.49|370.79|14
1729502910000|2024-10-21 09:28:30|372.5|370.8|372.37|370.67|372.5|370.8|372.37|370.67|19
1729502920000|2024-10-21 09:28:40|372.36|370.66|372.31|370.61|372.36|370.66|372.28|370.58|19
1729502930000|2024-10-21 09:28:50|372.29|370.59|372.29|370.59|372.33|370.63|372.28|370.58|15
1729502940000|2024-10-21 09:29:00|372.3|370.6|372.31|370.61|372.32|370.62|372.29|370.59|13
1729502950000|2024-10-21 09:29:10|372.33|370.63|372.38|370.68|372.39|370.69|372.31|370.61|18
1729502960000|2024-10-21 09:29:20|372.37|370.67|372.34|370.64|372.41|370.71|372.34|370.64|16
1729502970000|2024-10-21 09:29:30|372.33|370.63|372.25|370.55|372.34|370.64|372.25|370.55|6
1729502980000|2024-10-21 09:29:40|372.3|370.6|372.37|370.67|372.37|370.67|372.29|370.59|11
1729502990000|2024-10-21 09:29:50|372.38|370.68|372.39|370.69|372.39|370.69|372.38|370.68|2
1729503000000|2024-10-21 09:30:00|372.38|370.68|372.29|370.59|372.39|370.69|372.29|370.59|9
1729503010000|2024-10-21 09:30:10|372.3|370.6|372.12|370.42|372.33|370.63|372.12|370.42|20
1729503020000|2024-10-21 09:30:20|372.13|370.43|372.18|370.48|372.22|370.52|372.13|370.43|21
1729503030000|2024-10-21 09:30:30|372.16|370.46|372.19|370.49|372.22|370.52|372.16|370.46|15
1729503040000|2024-10-21 09:30:40|372.2|370.5|372.28|370.58|372.3|370.6|372.2|370.5|15
1729503050000|2024-10-21 09:30:50|372.29|370.59|372.19|370.49|372.31|370.61|372.19|370.49|18
1729503060000|2024-10-21 09:31:00|372.2|370.5|372.22|370.52|372.22|370.52|372.17|370.47|13
1729503070000|2024-10-21 09:31:10|372.21|370.51|372.2|370.5|372.24|370.54|372.16|370.46|16
1729503080000|2024-10-21 09:31:20|372.19|370.49|372.31|370.61|372.32|370.62|372.19|370.49|16
1729503090000|2024-10-21 09:31:30|372.3|370.6|371.96|370.26|372.34|370.64|371.95|370.25|16
1729503100000|2024-10-21 09:31:40|371.92|370.22|371.79|370.09|371.92|370.22|371.79|370.09|18
1729503110000|2024-10-21 09:31:50|371.8|370.1|371.57|369.87|371.82|370.12|371.57|369.87|18
1729503130000|2024-10-21 09:32:10|371.56|369.86|370.98|369.28|371.56|369.86|370.98|369.28|7
1729503140000|2024-10-21 09:32:20|370.95|369.25|370.91|369.21|371|369.3|370.84|369.14|22
1729503150000|2024-10-21 09:32:30|370.94|369.24|371.18|369.48|371.18|369.48|370.93|369.23|20
1729503160000|2024-10-21 09:32:40|371.14|369.44|370.94|369.24|371.17|369.47|370.94|369.24|18
1729503170000|2024-10-21 09:32:50|371.01|369.31|371.03|369.33|371.04|369.34|370.94|369.24|19
1729503180000|2024-10-21 09:33:00|371.02|369.32|370.71|369.01|371.04|369.34|370.71|369.01|26
1729503190000|2024-10-21 09:33:10|370.72|369.02|370.79|369.09|370.87|369.17|370.69|368.99|28
1729503200000|2024-10-21 09:33:20|370.81|369.11|370.82|369.12|370.86|369.16|370.73|369.03|18
1729503210000|2024-10-21 09:33:30|370.81|369.11|370.74|369.04|370.81|369.11|370.68|368.98|14
1729503220000|2024-10-21 09:33:40|370.73|369.03|370.53|368.83|370.76|369.06|370.53|368.83|25
1729503230000|2024-10-21 09:33:50|370.48|368.78|370.42|368.72|370.54|368.84|370.34|368.64|27
1729503240000|2024-10-21 09:34:00|370.41|368.71|370.13|368.43|370.42|368.72|370.04|368.34|27
1729503250000|2024-10-21 09:34:10|370.14|368.44|370.06|368.36|370.17|368.47|369.99|368.29|21
1729503260000|2024-10-21 09:34:20|370.05|368.35|370.16|368.46|370.27|368.57|370.05|368.35|18
1729503270000|2024-10-21 09:34:30|370.12|368.42|370.06|368.36|370.12|368.42|369.91|368.21|26
1729503280000|2024-10-21 09:34:40|370.05|368.35|370.12|368.42|370.13|368.43|370.01|368.31|24
1729503290000|2024-10-21 09:34:50|370.1|368.4|370.09|368.39|370.15|368.45|370.03|368.33|24
1729503300000|2024-10-21 09:35:00|370.07|368.37|369.68|367.98|370.11|368.41|369.62|367.92|34
1729503310000|2024-10-21 09:35:10|369.69|367.99|369.67|367.97|369.76|368.06|369.67|367.97|24
1729503320000|2024-10-21 09:35:20|369.68|367.98|369.75|368.05|369.76|368.06|369.66|367.96|27
1729503330000|2024-10-21 09:35:30|369.74|368.04|369.91|368.21|370.07|368.37|369.74|368.04|26
1729503340000|2024-10-21 09:35:40|369.89|368.19|369.66|367.96|369.89|368.19|369.64|367.94|24
1729503350000|2024-10-21 09:35:50|369.65|367.95|370.05|368.35|370.06|368.36|369.63|367.93|25
1729503360000|2024-10-21 09:36:00|370.04|368.34|370.49|368.79|370.5|368.8|370.04|368.34|25
1729503370000|2024-10-21 09:36:10|370.51|368.81|370.31|368.61|370.51|368.81|370.22|368.52|26
1729503380000|2024-10-21 09:36:20|370.29|368.59|370.5|368.8|370.5|368.8|370.27|368.57|20
1729503390000|2024-10-21 09:36:30|370.51|368.81|370.16|368.46|370.51|368.81|370.08|368.38|26
1729503400000|2024-10-21 09:36:40|370.15|368.45|370.14|368.44|370.35|368.65|370.14|368.44|28
1729503410000|2024-10-21 09:36:50|370.13|368.43|370.04|368.34|370.18|368.48|370.01|368.31|22
1729503420000|2024-10-21 09:37:00|370.03|368.33|370.32|368.62|370.33|368.63|370.03|368.33|25
1729503430000|2024-10-21 09:37:10|370.34|368.64|370.37|368.67|370.49|368.79|370.31|368.61|24
1729503440000|2024-10-21 09:37:20|370.38|368.68|370.42|368.72|370.45|368.75|370.35|368.65|26
1729503450000|2024-10-21 09:37:30|370.41|368.71|370.54|368.84|370.54|368.84|370.37|368.67|23
1729503460000|2024-10-21 09:37:40|370.55|368.85|370.42|368.72|370.56|368.86|370.37|368.67|25
1729503470000|2024-10-21 09:37:50|370.45|368.75|370.3|368.6|370.47|368.77|370.26|368.56|22
1729503480000|2024-10-21 09:38:00|370.29|368.59|370.61|368.91|370.61|368.91|370.29|368.59|22
1729503490000|2024-10-21 09:38:10|370.59|368.89|370.7|369|370.75|369.05|370.49|368.79|18
1729503500000|2024-10-21 09:38:20|370.81|369.11|370.88|369.18|370.89|369.19|370.81|369.11|18
1729503510000|2024-10-21 09:38:30|370.87|369.17|370.78|369.08|370.88|369.18|370.71|369.01|15
1729503520000|2024-10-21 09:38:40|370.77|369.07|370.66|368.96|370.79|369.09|370.56|368.86|23
1729503530000|2024-10-21 09:38:50|370.67|368.97|370.83|369.13|370.83|369.13|370.67|368.97|15
1729503540000|2024-10-21 09:39:00|370.84|369.14|370.87|369.17|370.87|369.17|370.84|369.14|9
1729503550000|2024-10-21 09:39:10|370.88|369.18|371.09|369.39|371.14|369.44|370.88|369.18|16
1729503560000|2024-10-21 09:39:20|371.08|369.38|371.12|369.42|371.24|369.54|371.07|369.37|23
1729503570000|2024-10-21 09:39:30|371.14|369.44|371.03|369.33|371.15|369.45|371.03|369.33|10
1729503580000|2024-10-21 09:39:40|371.04|369.34|371.07|369.37|371.1|369.4|370.97|369.27|19
1729503590000|2024-10-21 09:39:50|371.08|369.38|370.97|369.27|371.08|369.38|370.9|369.2|26
1729503600000|2024-10-21 09:40:00|370.98|369.28|371.08|369.38|371.11|369.41|370.92|369.22|19
1729503610000|2024-10-21 09:40:10|371.09|369.39|371.12|369.42|371.2|369.5|371.09|369.39|17
1729503620000|2024-10-21 09:40:20|371.11|369.41|371.15|369.45|371.18|369.48|371.08|369.38|20
1729503630000|2024-10-21 09:40:30|371.14|369.44|371.08|369.38|371.18|369.48|371.08|369.38|18
1729503640000|2024-10-21 09:40:40|371.07|369.37|371.02|369.32|371.1|369.4|371.02|369.32|14
1729503650000|2024-10-21 09:40:50|371.01|369.31|370.96|369.26|371.01|369.31|370.9|369.2|18
1729503660000|2024-10-21 09:41:00|370.95|369.25|370.77|369.07|370.98|369.28|370.74|369.04|22
1729503670000|2024-10-21 09:41:10|370.76|369.06|370.74|369.04|370.82|369.12|370.72|369.02|23
1729503680000|2024-10-21 09:41:20|370.73|369.03|370.67|368.97|370.77|369.07|370.67|368.97|18
1729503690000|2024-10-21 09:41:30|370.66|368.96|370.7|369|370.75|369.05|370.56|368.86|22
1729503700000|2024-10-21 09:41:40|370.76|369.06|370.72|369.02|370.76|369.06|370.62|368.92|17
1729503710000|2024-10-21 09:41:50|370.71|369.01|370.52|368.82|370.71|369.01|370.46|368.76|15
1729503720000|2024-10-21 09:42:00|370.53|368.83|370.47|368.77|370.53|368.83|370.41|368.71|16
1729503730000|2024-10-21 09:42:10|370.51|368.81|370.66|368.96|370.68|368.98|370.51|368.81|15
1729503740000|2024-10-21 09:42:20|370.63|368.93|370.75|369.05|370.75|369.05|370.61|368.91|22
1729503750000|2024-10-21 09:42:30|370.76|369.06|370.92|369.22|371.02|369.32|370.75|369.05|17
1729503760000|2024-10-21 09:42:40|370.88|369.18|370.92|369.22|370.92|369.22|370.81|369.11|13
1729503770000|2024-10-21 09:42:50|370.91|369.21|370.94|369.24|370.98|369.28|370.89|369.19|9
1729503780000|2024-10-21 09:43:00|370.97|369.27|370.87|369.17|371.02|369.32|370.87|369.17|17
1729503790000|2024-10-21 09:43:10|370.89|369.19|371|369.3|371.03|369.33|370.88|369.18|19
1729503800000|2024-10-21 09:43:20|371.04|369.34|370.74|369.04|371.04|369.34|370.72|369.02|17
1729503810000|2024-10-21 09:43:30|370.71|369.01|370.62|368.92|370.71|369.01|370.58|368.88|12
1729503820000|2024-10-21 09:43:40|370.64|368.94|370.55|368.85|370.67|368.97|370.54|368.84|11
1729503830000|2024-10-21 09:43:50|370.61|368.91|370.61|368.91|370.62|368.92|370.61|368.91|3
1729503840000|2024-10-21 09:44:00|370.59|368.89|370.54|368.84|370.65|368.95|370.42|368.72|18
1729503850000|2024-10-21 09:44:10|370.51|368.81|370.54|368.84|370.6|368.9|370.51|368.81|12
1729503860000|2024-10-21 09:44:20|370.59|368.89|370.53|368.83|370.59|368.89|370.52|368.82|8
1729503870000|2024-10-21 09:44:30|370.56|368.86|370.54|368.84|370.57|368.87|370.52|368.82|16
1729503880000|2024-10-21 09:44:40|370.59|368.89|370.54|368.84|370.59|368.89|370.54|368.84|3
1729503890000|2024-10-21 09:44:50|370.56|368.86|370.65|368.95|370.65|368.95|370.54|368.84|17
1729503900000|2024-10-21 09:45:00|370.66|368.96|370.37|368.67|370.66|368.96|370.35|368.65|18
1729503910000|2024-10-21 09:45:10|370.4|368.7|370.06|368.36|370.4|368.7|370.06|368.36|21
1729503920000|2024-10-21 09:45:20|370.07|368.37|370.48|368.78|370.5|368.8|370.06|368.36|24
1729503930000|2024-10-21 09:45:30|370.47|368.77|370.2|368.5|370.49|368.79|370.2|368.5|28
1729503940000|2024-10-21 09:45:40|370.18|368.48|370.17|368.47|370.32|368.62|370.17|368.47|19
1729503950000|2024-10-21 09:45:50|370.18|368.48|370.38|368.68|370.39|368.69|370.18|368.48|27
1729503960000|2024-10-21 09:46:00|370.35|368.65|370.14|368.44|370.38|368.68|370.12|368.42|19
1729503970000|2024-10-21 09:46:10|370.1|368.4|370.16|368.46|370.16|368.46|370.05|368.35|18
1729503980000|2024-10-21 09:46:20|370.15|368.45|369.93|368.23|370.15|368.45|369.9|368.2|22
1729503990000|2024-10-21 09:46:30|369.94|368.24|370.18|368.48|370.26|368.56|369.94|368.24|16
1729504000000|2024-10-21 09:46:40|370.17|368.47|370.77|369.07|370.77|369.07|370.17|368.47|25
1729504010000|2024-10-21 09:46:50|370.78|369.08|370.89|369.19|370.89|369.19|370.73|369.03|16
1729504020000|2024-10-21 09:47:00|370.88|369.18|370.84|369.14|370.97|369.27|370.83|369.13|24
1729504030000|2024-10-21 09:47:10|370.81|369.11|370.95|369.25|370.96|369.26|370.81|369.11|16
1729504040000|2024-10-21 09:47:20|370.96|369.26|370.96|369.26|371.02|369.32|370.95|369.25|14
1729504050000|2024-10-21 09:47:30|370.95|369.25|370.94|369.24|371|369.3|370.87|369.17|20
1729504060000|2024-10-21 09:47:40|370.95|369.25|371.06|369.36|371.1|369.4|370.91|369.21|20
1729504070000|2024-10-21 09:47:50|371.07|369.37|370.99|369.29|371.22|369.52|370.99|369.29|21
1729504080000|2024-10-21 09:48:00|371.05|369.35|370.98|369.28|371.09|369.39|370.98|369.28|15
1729504090000|2024-10-21 09:48:10|371|369.3|371.26|369.56|371.28|369.58|371|369.3|19
1729504100000|2024-10-21 09:48:20|371.27|369.57|371.24|369.54|371.28|369.58|371.16|369.46|21
1729504110000|2024-10-21 09:48:30|371.19|369.49|371.1|369.4|371.26|369.56|371.1|369.4|17
1729504120000|2024-10-21 09:48:40|371.07|369.37|371.18|369.48|371.19|369.49|371.07|369.37|17
1729504130000|2024-10-21 09:48:50|371.19|369.49|371.18|369.48|371.22|369.52|371.14|369.44|19
1729504140000|2024-10-21 09:49:00|371.19|369.49|371.37|369.67|371.44|369.74|371.16|369.46|21
1729504150000|2024-10-21 09:49:10|371.43|369.73|371.57|369.87|371.59|369.89|371.37|369.67|24
1729504160000|2024-10-21 09:49:20|371.56|369.86|371.53|369.83|371.56|369.86|371.48|369.78|12
1729504170000|2024-10-21 09:49:30|371.48|369.78|371.42|369.72|371.49|369.79|371.4|369.7|16
1729504180000|2024-10-21 09:49:40|371.35|369.65|371.45|369.75|371.47|369.77|371.35|369.65|14
1729504190000|2024-10-21 09:49:50|371.47|369.77|371.35|369.65|371.47|369.77|371.35|369.65|18
1729504200000|2024-10-21 09:50:00|371.37|369.67|371.36|369.66|371.4|369.7|371.33|369.63|18
1729504210000|2024-10-21 09:50:10|371.41|369.71|371.4|369.7|371.48|369.78|371.35|369.65|24
1729504220000|2024-10-21 09:50:20|371.39|369.69|371.38|369.68|371.42|369.72|371.37|369.67|14
1729504230000|2024-10-21 09:50:30|371.37|369.67|370.9|369.2|371.37|369.67|370.89|369.19|18
1729504240000|2024-10-21 09:50:40|370.95|369.25|370.87|369.17|370.95|369.25|370.86|369.16|7
1729504250000|2024-10-21 09:50:50|370.85|369.15|370.85|369.15|370.87|369.17|370.82|369.12|20
1729504260000|2024-10-21 09:51:00|370.87|369.17|371.01|369.31|371.02|369.32|370.8|369.1|25
1729504270000|2024-10-21 09:51:10|371.02|369.32|371.07|369.37|371.15|369.45|371|369.3|24
1729504280000|2024-10-21 09:51:20|371.05|369.35|371.22|369.52|371.25|369.55|371.04|369.34|24
1729504290000|2024-10-21 09:51:30|371.2|369.5|371.33|369.63|371.33|369.63|371.17|369.47|22
1729504300000|2024-10-21 09:51:40|371.32|369.62|371.38|369.68|371.39|369.69|371.23|369.53|22
1729504310000|2024-10-21 09:51:50|371.36|369.66|371.37|369.67|371.38|369.68|371.35|369.65|6
1729504320000|2024-10-21 09:52:00|371.39|369.69|371.35|369.65|371.39|369.69|371.24|369.54|13
1729504330000|2024-10-21 09:52:10|371.39|369.69|371.29|369.59|371.39|369.69|371.27|369.57|23
1729504340000|2024-10-21 09:52:20|371.3|369.6|371.41|369.71|371.47|369.77|371.3|369.6|15
1729504350000|2024-10-21 09:52:30|371.4|369.7|371.45|369.75|371.48|369.78|371.4|369.7|15
1729504360000|2024-10-21 09:52:40|371.48|369.78|371.4|369.7|371.48|369.78|371.32|369.62|12
1729504370000|2024-10-21 09:52:50|371.42|369.72|371.39|369.69|371.43|369.73|371.39|369.69|11
1729504380000|2024-10-21 09:53:00|371.38|369.68|371.25|369.55|371.38|369.68|371.25|369.55|15
1729504390000|2024-10-21 09:53:10|371.11|369.41|371.24|369.54|371.26|369.56|371.03|369.33|22
1729504400000|2024-10-21 09:53:20|371.25|369.55|371.27|369.57|371.3|369.6|371.24|369.54|13
1729504410000|2024-10-21 09:53:30|371.3|369.6|371.2|369.5|371.3|369.6|371.15|369.45|22
1729504420000|2024-10-21 09:53:40|371.21|369.51|371.29|369.59|371.32|369.62|371.2|369.5|18
1729504430000|2024-10-21 09:53:50|371.28|369.58|371.48|369.78|371.48|369.78|371.28|369.58|18
1729504440000|2024-10-21 09:54:00|371.47|369.77|371.48|369.78|371.51|369.81|371.47|369.77|14
1729504450000|2024-10-21 09:54:10|371.47|369.77|371.5|369.8|371.5|369.8|371.39|369.69|24
1729504460000|2024-10-21 09:54:20|371.51|369.81|371.43|369.73|371.57|369.87|371.36|369.66|21
1729504470000|2024-10-21 09:54:30|371.45|369.75|371.59|369.89|371.59|369.89|371.45|369.75|18
1729504480000|2024-10-21 09:54:40|371.58|369.88|371.7|370|371.71|370.01|371.58|369.88|16
1729504490000|2024-10-21 09:54:50|371.72|370.02|371.66|369.96|371.72|370.02|371.64|369.94|11
1729504500000|2024-10-21 09:55:00|371.67|369.97|371.77|370.07|371.8|370.1|371.66|369.96|18
1729504510000|2024-10-21 09:55:10|371.76|370.06|371.78|370.08|371.88|370.18|371.76|370.06|18
1729504520000|2024-10-21 09:55:20|371.71|370.01|371.75|370.05|371.75|370.05|371.69|369.99|16
1729504530000|2024-10-21 09:55:30|371.78|370.08|371.77|370.07|371.81|370.11|371.75|370.05|18
1729504540000|2024-10-21 09:55:40|371.8|370.1|371.77|370.07|371.83|370.13|371.77|370.07|18
1729504550000|2024-10-21 09:55:50|371.79|370.09|371.78|370.08|371.79|370.09|371.77|370.07|8
1729504560000|2024-10-21 09:56:00|371.77|370.07|371.79|370.09|371.82|370.12|371.77|370.07|16
1729504570000|2024-10-21 09:56:10|371.78|370.08|371.73|370.03|371.81|370.11|371.69|369.99|24
1729504580000|2024-10-21 09:56:20|371.72|370.02|371.66|369.96|371.8|370.1|371.66|369.96|21
1729504590000|2024-10-21 09:56:30|371.64|369.94|371.7|370|371.71|370.01|371.64|369.94|17
1729504600000|2024-10-21 09:56:40|371.75|370.05|372.04|370.34|372.05|370.35|371.75|370.05|24
1729504610000|2024-10-21 09:56:50|372.02|370.32|371.83|370.13|372.02|370.32|371.83|370.13|4
1729504620000|2024-10-21 09:57:00|371.86|370.16|371.83|370.13|371.86|370.16|371.83|370.13|2
1729504650000|2024-10-21 09:57:30|371.82|370.12|371.81|370.11|371.83|370.13|371.81|370.11|4
1729504660000|2024-10-21 09:57:40|371.8|370.1|371.6|369.9|371.81|370.11|371.6|369.9|7
1729504670000|2024-10-21 09:57:50|371.63|369.93|371.6|369.9|371.63|369.93|371.6|369.9|3
1729504680000|2024-10-21 09:58:00|371.55|369.85|371.5|369.8|371.55|369.85|371.49|369.79|3
1729504690000|2024-10-21 09:58:10|371.49|369.79|371.32|369.62|371.49|369.79|371.32|369.62|5
1729504700000|2024-10-21 09:58:20|371.33|369.63|371.52|369.82|371.52|369.82|371.33|369.63|17
1729504710000|2024-10-21 09:58:30|371.53|369.83|371.52|369.82|371.53|369.83|371.52|369.82|4
1729504720000|2024-10-21 09:58:40|371.57|369.87|371.58|369.88|371.58|369.88|371.56|369.86|4
1729504740000|2024-10-21 09:59:00|371.69|369.99|371.73|370.03|371.74|370.04|371.64|369.94|13
1729504750000|2024-10-21 09:59:10|371.72|370.02|371.79|370.09|371.82|370.12|371.71|370.01|19
1729504760000|2024-10-21 09:59:20|371.8|370.1|371.9|370.2|371.9|370.2|371.8|370.1|13
1729504770000|2024-10-21 09:59:30|371.91|370.21|371.99|370.29|372|370.3|371.9|370.2|15
1729504780000|2024-10-21 09:59:40|371.98|370.28|372.03|370.33|372.03|370.33|371.98|370.28|6
1729504790000|2024-10-21 09:59:50|371.99|370.29|372.02|370.32|372.03|370.33|371.99|370.29|10
1729504800000|2024-10-21 10:00:00|372.06|370.36|371.74|370.04|372.06|370.36|371.72|370.02|26
1729504810000|2024-10-21 10:00:10|371.8|370.1|371.76|370.06|371.81|370.11|371.75|370.05|15
1729504820000|2024-10-21 10:00:20|371.77|370.07|371.78|370.08|371.82|370.12|371.77|370.07|13
1729504830000|2024-10-21 10:00:30|371.81|370.11|371.89|370.19|371.93|370.23|371.81|370.11|13
1729504840000|2024-10-21 10:00:40|371.87|370.17|371.93|370.23|371.93|370.23|371.87|370.17|13
1729504850000|2024-10-21 10:00:50|371.9|370.2|371.93|370.23|371.93|370.23|371.9|370.2|4
1729504860000|2024-10-21 10:01:00|371.95|370.25|371.95|370.25|371.97|370.27|371.93|370.23|11
1729504870000|2024-10-21 10:01:10|371.96|370.26|372.14|370.44|372.14|370.44|371.93|370.23|22
1729504880000|2024-10-21 10:01:20|372.12|370.42|372.23|370.53|372.25|370.55|372.12|370.42|14
1729504890000|2024-10-21 10:01:30|372.21|370.51|371.75|370.05|372.21|370.51|371.75|370.05|20
1729504900000|2024-10-21 10:01:40|371.73|370.03|371.64|369.94|371.73|370.03|371.59|369.89|16
1729504910000|2024-10-21 10:01:50|371.65|369.95|371.64|369.94|371.7|370|371.61|369.91|18
1729504920000|2024-10-21 10:02:00|371.54|369.84|371.43|369.73|371.54|369.84|371.43|369.73|23
1729504930000|2024-10-21 10:02:10|371.47|369.77|371.61|369.91|371.69|369.99|371.47|369.77|21
1729504940000|2024-10-21 10:02:20|371.6|369.9|371.49|369.79|371.6|369.9|371.49|369.79|20
1729504950000|2024-10-21 10:02:30|371.51|369.81|371.48|369.78|371.55|369.85|371.48|369.78|12
1729504960000|2024-10-21 10:02:40|371.47|369.77|371.52|369.82|371.57|369.87|371.47|369.77|12
1729504970000|2024-10-21 10:02:50|371.5|369.8|371.5|369.8|371.55|369.85|371.5|369.8|14
1729504980000|2024-10-21 10:03:00|371.51|369.81|371.52|369.82|371.6|369.9|371.5|369.8|19
1729504990000|2024-10-21 10:03:10|371.5|369.8|371.54|369.84|371.55|369.85|371.47|369.77|21
1729505000000|2024-10-21 10:03:20|371.51|369.81|371.48|369.78|371.51|369.81|371.47|369.77|12
1729505010000|2024-10-21 10:03:30|371.47|369.77|371.34|369.64|371.47|369.77|371.34|369.64|14
1729505020000|2024-10-21 10:03:40|371.36|369.66|371.3|369.6|371.36|369.66|371.18|369.48|11
1729505030000|2024-10-21 10:03:50|371.35|369.65|371.31|369.61|371.37|369.67|371.31|369.61|10
1729505040000|2024-10-21 10:04:00|371.34|369.64|371.45|369.75|371.45|369.75|371.28|369.58|15
1729505050000|2024-10-21 10:04:10|371.46|369.76|371.63|369.93|371.63|369.93|371.46|369.76|19
1729505060000|2024-10-21 10:04:20|371.62|369.92|371.61|369.91|371.65|369.95|371.59|369.89|22
1729505070000|2024-10-21 10:04:30|371.62|369.92|371.62|369.92|371.66|369.96|371.6|369.9|15
1729505080000|2024-10-21 10:04:40|371.64|369.94|371.64|369.94|371.66|369.96|371.61|369.91|14
1729505090000|2024-10-21 10:04:50|371.63|369.93|371.62|369.92|371.65|369.95|371.62|369.92|7
1729505100000|2024-10-21 10:05:00|371.63|369.93|371.65|369.95|371.73|370.03|371.63|369.93|16
1729505110000|2024-10-21 10:05:10|371.63|369.93|371.59|369.89|371.63|369.93|371.57|369.87|9
1729505120000|2024-10-21 10:05:20|371.57|369.87|371.71|370.01|371.71|370.01|371.57|369.87|15
1729505130000|2024-10-21 10:05:30|371.73|370.03|371.86|370.16|371.86|370.16|371.73|370.03|20
1729505140000|2024-10-21 10:05:40|371.84|370.14|372|370.3|372.02|370.32|371.84|370.14|18
1729505150000|2024-10-21 10:05:50|372.01|370.31|372.1|370.4|372.2|370.5|372.01|370.31|15
1729505160000|2024-10-21 10:06:00|372.13|370.43|372.2|370.5|372.2|370.5|372.07|370.37|14
1729505170000|2024-10-21 10:06:10|372.21|370.51|372.31|370.61|372.31|370.61|372.2|370.5|19
1729505180000|2024-10-21 10:06:20|372.32|370.62|372.24|370.54|372.34|370.64|372.23|370.53|21
1729505190000|2024-10-21 10:06:30|372.23|370.53|371.73|370.03|372.23|370.53|371.7|370|23
1729505200000|2024-10-21 10:06:40|371.74|370.04|371.79|370.09|371.83|370.13|371.74|370.04|21
1729505210000|2024-10-21 10:06:50|371.78|370.08|371.76|370.06|371.79|370.09|371.73|370.03|25
1729505220000|2024-10-21 10:07:00|371.79|370.09|371.79|370.09|371.82|370.12|371.77|370.07|23
1729505230000|2024-10-21 10:07:10|371.8|370.1|371.71|370.01|371.8|370.1|371.69|369.99|18
1729505240000|2024-10-21 10:07:20|371.7|370|371.58|369.88|371.74|370.04|371.58|369.88|13
1729505250000|2024-10-21 10:07:30|371.56|369.86|371.57|369.87|371.59|369.89|371.56|369.86|12
1729505260000|2024-10-21 10:07:40|371.58|369.88|371.6|369.9|371.61|369.91|371.57|369.87|10
1729505270000|2024-10-21 10:07:50|371.59|369.89|371.61|369.91|371.71|370.01|371.59|369.89|18
1729505280000|2024-10-21 10:08:00|371.6|369.9|371.59|369.89|371.6|369.9|371.51|369.81|19
1729505290000|2024-10-21 10:08:10|371.58|369.88|371.56|369.86|371.6|369.9|371.56|369.86|15
1729505300000|2024-10-21 10:08:20|371.58|369.88|371.76|370.06|371.76|370.06|371.55|369.85|23
1729505310000|2024-10-21 10:08:30|371.73|370.03|371.75|370.05|371.84|370.14|371.73|370.03|19
1729505320000|2024-10-21 10:08:40|371.74|370.04|371.73|370.03|371.75|370.05|371.64|369.94|19
1729505330000|2024-10-21 10:08:50|371.74|370.04|371.88|370.18|371.89|370.19|371.74|370.04|19
1729505340000|2024-10-21 10:09:00|371.87|370.17|371.97|370.27|371.98|370.28|371.86|370.16|17
1729505350000|2024-10-21 10:09:10|371.96|370.26|372|370.3|372.02|370.32|371.96|370.26|13
1729505360000|2024-10-21 10:09:20|371.99|370.29|372.03|370.33|372.06|370.36|371.99|370.29|9
1729505370000|2024-10-21 10:09:30|372.06|370.36|372.06|370.36|372.07|370.37|372.05|370.35|8
1729505380000|2024-10-21 10:09:40|372.05|370.35|372|370.3|372.06|370.36|372|370.3|13
1729505390000|2024-10-21 10:09:50|372.03|370.33|372.08|370.38|372.08|370.38|372.03|370.33|11
1729505400000|2024-10-21 10:10:00|372.07|370.37|372.08|370.38|372.11|370.41|372.01|370.31|14
1729505410000|2024-10-21 10:10:10|372.09|370.39|371.99|370.29|372.09|370.39|371.93|370.23|15
1729505420000|2024-10-21 10:10:20|372|370.3|371.91|370.21|372.02|370.32|371.88|370.18|18
1729505430000|2024-10-21 10:10:30|371.92|370.22|371.94|370.24|371.96|370.26|371.91|370.21|17
1729505440000|2024-10-21 10:10:40|371.92|370.22|371.93|370.23|371.94|370.24|371.92|370.22|7
1729505450000|2024-10-21 10:10:50|371.94|370.24|371.83|370.13|371.94|370.24|371.8|370.1|12
1729505460000|2024-10-21 10:11:00|371.85|370.15|371.82|370.12|371.9|370.2|371.8|370.1|18
1729505470000|2024-10-21 10:11:10|371.83|370.13|371.73|370.03|371.85|370.15|371.71|370.01|15
1729505480000|2024-10-21 10:11:20|371.66|369.96|371.6|369.9|371.73|370.03|371.6|369.9|19
1729505490000|2024-10-21 10:11:30|371.54|369.84|371.69|369.99|371.7|370|371.44|369.74|17
1729505500000|2024-10-21 10:11:40|371.71|370.01|371.72|370.02|371.74|370.04|371.66|369.96|16
1729505510000|2024-10-21 10:11:50|371.73|370.03|371.82|370.12|371.9|370.2|371.73|370.03|9
1729505520000|2024-10-21 10:12:00|371.81|370.11|371.78|370.08|371.86|370.16|371.77|370.07|9
1729505530000|2024-10-21 10:12:10|371.76|370.06|371.85|370.15|371.87|370.17|371.69|369.99|20
1729505540000|2024-10-21 10:12:20|371.89|370.19|371.85|370.15|371.89|370.19|371.85|370.15|15
1729505550000|2024-10-21 10:12:30|371.9|370.2|371.9|370.2|371.91|370.21|371.87|370.17|12
1729505560000|2024-10-21 10:12:40|371.91|370.21|371.94|370.24|371.97|370.27|371.91|370.21|11
1729505570000|2024-10-21 10:12:50|371.93|370.23|371.97|370.27|371.97|370.27|371.93|370.23|12
1729505580000|2024-10-21 10:13:00|371.96|370.26|371.97|370.27|371.98|370.28|371.96|370.26|3
1729505590000|2024-10-21 10:13:10|371.96|370.26|372.04|370.34|372.04|370.34|371.96|370.26|10
1729505600000|2024-10-21 10:13:20|372.05|370.35|371.93|370.23|372.1|370.4|371.91|370.21|13
1729505610000|2024-10-21 10:13:30|371.94|370.24|371.96|370.26|372|370.3|371.93|370.23|20
1729505620000|2024-10-21 10:13:40|371.94|370.24|371.75|370.05|371.96|370.26|371.74|370.04|12
1729505630000|2024-10-21 10:13:50|371.76|370.06|371.87|370.17|371.87|370.17|371.76|370.06|13
1729505640000|2024-10-21 10:14:00|371.9|370.2|371.88|370.18|371.97|370.27|371.87|370.17|10
1729505650000|2024-10-21 10:14:10|371.87|370.17|372.01|370.31|372.01|370.31|371.85|370.15|16
1729505660000|2024-10-21 10:14:20|372.02|370.32|371.92|370.22|372.04|370.34|371.91|370.21|16
1729505670000|2024-10-21 10:14:30|371.93|370.23|372|370.3|372|370.3|371.93|370.23|10
1729505690000|2024-10-21 10:14:50|372.02|370.32|371.97|370.27|372.03|370.33|371.96|370.26|4
1729505700000|2024-10-21 10:15:00|371.98|370.28|372.12|370.42|372.15|370.45|371.98|370.28|12
1729505710000|2024-10-21 10:15:10|372.11|370.41|372.05|370.35|372.11|370.41|372|370.3|15
1729505720000|2024-10-21 10:15:20|372.04|370.34|371.97|370.27|372.04|370.34|371.91|370.21|7
1729505730000|2024-10-21 10:15:30|371.9|370.2|371.95|370.25|371.95|370.25|371.9|370.2|12
1729505740000|2024-10-21 10:15:40|371.94|370.24|371.85|370.15|371.94|370.24|371.79|370.09|13
1729505750000|2024-10-21 10:15:50|371.84|370.14|371.69|369.99|371.86|370.16|371.69|369.99|19
1729505760000|2024-10-21 10:16:00|371.72|370.02|371.82|370.12|371.84|370.14|371.69|369.99|16
1729505770000|2024-10-21 10:16:10|371.84|370.14|371.8|370.1|371.88|370.18|371.79|370.09|16
1729505780000|2024-10-21 10:16:20|371.81|370.11|371.9|370.2|371.93|370.23|371.71|370.01|20
1729505790000|2024-10-21 10:16:30|371.89|370.19|371.6|369.9|371.9|370.2|371.59|369.89|14
1729505800000|2024-10-21 10:16:40|371.61|369.91|371.64|369.94|371.64|369.94|371.58|369.88|17
1729505810000|2024-10-21 10:16:50|371.65|369.95|371.56|369.86|371.65|369.95|371.56|369.86|15
1729505820000|2024-10-21 10:17:00|371.54|369.84|371.59|369.89|371.67|369.97|371.5|369.8|15
1729505830000|2024-10-21 10:17:10|371.6|369.9|371.55|369.85|371.68|369.98|371.52|369.82|24
1729505840000|2024-10-21 10:17:20|371.56|369.86|371.45|369.75|371.56|369.86|371.42|369.72|12
1729505850000|2024-10-21 10:17:30|371.42|369.72|371.45|369.75|371.47|369.77|371.42|369.72|8
1729505860000|2024-10-21 10:17:40|371.49|369.79|371.55|369.85|371.59|369.89|371.43|369.73|21
1729505870000|2024-10-21 10:17:50|371.54|369.84|371.48|369.78|371.54|369.84|371.48|369.78|12
1729505880000|2024-10-21 10:18:00|371.51|369.81|371.68|369.98|371.72|370.02|371.48|369.78|18
1729505890000|2024-10-21 10:18:10|371.72|370.02|371.78|370.08|371.87|370.17|371.69|369.99|15
1729505900000|2024-10-21 10:18:20|371.76|370.06|371.56|369.86|371.81|370.11|371.56|369.86|11
1729505910000|2024-10-21 10:18:30|371.47|369.77|371.39|369.69|371.52|369.82|371.37|369.67|19
1729505920000|2024-10-21 10:18:40|371.41|369.71|371.39|369.69|371.44|369.74|371.36|369.66|23
1729505930000|2024-10-21 10:18:50|371.38|369.68|371.36|369.66|371.43|369.73|371.35|369.65|15
1729505940000|2024-10-21 10:19:00|371.41|369.71|371.58|369.88|371.61|369.91|371.36|369.66|17
1729505950000|2024-10-21 10:19:10|371.55|369.85|371.44|369.74|371.55|369.85|371.38|369.68|14
1729505960000|2024-10-21 10:19:20|371.45|369.75|371.45|369.75|371.48|369.78|371.39|369.69|13
1729505970000|2024-10-21 10:19:30|371.4|369.7|371.42|369.72|371.42|369.72|371.39|369.69|11
1729505980000|2024-10-21 10:19:40|371.43|369.73|371.42|369.72|371.46|369.76|371.41|369.71|5
1729505990000|2024-10-21 10:19:50|371.41|369.71|371.42|369.72|371.42|369.72|371.39|369.69|11
1729506000000|2024-10-21 10:20:00|371.39|369.69|371.41|369.71|371.45|369.75|371.39|369.69|14
1729506010000|2024-10-21 10:20:10|371.45|369.75|371.34|369.64|371.45|369.75|371.34|369.64|9
1729506020000|2024-10-21 10:20:20|371.35|369.65|371.23|369.53|371.36|369.66|371.23|369.53|8
1729506030000|2024-10-21 10:20:30|371.18|369.48|371.22|369.52|371.22|369.52|371.12|369.42|8
1729506040000|2024-10-21 10:20:40|371.21|369.51|371.18|369.48|371.21|369.51|371.16|369.46|7
1729506050000|2024-10-21 10:20:50|371.17|369.47|371.17|369.47|371.17|369.47|371.17|369.47|1
1729506060000|2024-10-21 10:21:00|371.18|369.48|371.2|369.5|371.21|369.51|371.17|369.47|7
1729506070000|2024-10-21 10:21:10|371.18|369.48|371.18|369.48|371.18|369.48|371.15|369.45|6
1729506080000|2024-10-21 10:21:20|371.19|369.49|371.16|369.46|371.22|369.52|371.09|369.39|11
1729506090000|2024-10-21 10:21:30|371.17|369.47|371.18|369.48|371.18|369.48|371.16|369.46|4
1729506100000|2024-10-21 10:21:40|371.19|369.49|371.18|369.48|371.19|369.49|371.18|369.48|2
1729506110000|2024-10-21 10:21:50|371.19|369.49|371.22|369.52|371.22|369.52|371.19|369.49|4
1729506120000|2024-10-21 10:22:00|371.23|369.53|371.24|369.54|371.24|369.54|371.23|369.53|2
1729506130000|2024-10-21 10:22:10|371.25|369.55|371.25|369.55|371.25|369.55|371.25|369.55|1
1729506140000|2024-10-21 10:22:20|371.18|369.48|371.19|369.49|371.2|369.5|371.18|369.48|4
1729506150000|2024-10-21 10:22:30|371.17|369.47|371.18|369.48|371.18|369.48|371.16|369.46|4
1729506160000|2024-10-21 10:22:40|371.19|369.49|371.18|369.48|371.21|369.51|371.16|369.46|5
1729506170000|2024-10-21 10:22:50|371.19|369.49|371.2|369.5|371.2|369.5|371.18|369.48|6
1729506180000|2024-10-21 10:23:00|371.21|369.51|371.17|369.47|371.24|369.54|371.17|369.47|6
1729506190000|2024-10-21 10:23:10|371.18|369.48|371.2|369.5|371.21|369.51|371.18|369.48|5
1729506200000|2024-10-21 10:23:20|371.21|369.51|371.18|369.48|371.21|369.51|371.16|369.46|9
1729506210000|2024-10-21 10:23:30|371.19|369.49|371.2|369.5|371.2|369.5|371.19|369.49|2
1729506220000|2024-10-21 10:23:40|371.21|369.51|371.2|369.5|371.22|369.52|371.18|369.48|5
1729506230000|2024-10-21 10:23:50|371.21|369.51|371.26|369.56|371.26|369.56|371.21|369.51|6
1729506240000|2024-10-21 10:24:00|371.22|369.52|371.24|369.54|371.24|369.54|371.22|369.52|3
1729506250000|2024-10-21 10:24:10|371.27|369.57|371.48|369.78|371.48|369.78|371.27|369.57|10
1729506260000|2024-10-21 10:24:20|371.49|369.79|371.56|369.86|371.56|369.86|371.49|369.79|12
1729506270000|2024-10-21 10:24:30|371.55|369.85|371.5|369.8|371.55|369.85|371.5|369.8|10
1729506280000|2024-10-21 10:24:40|371.52|369.82|371.38|369.68|371.53|369.83|371.38|369.68|15
1729506290000|2024-10-21 10:24:50|371.36|369.66|371.36|369.66|371.38|369.68|371.35|369.65|9
1729506300000|2024-10-21 10:25:00|371.37|369.67|371.32|369.62|371.44|369.74|371.31|369.61|17
1729506310000|2024-10-21 10:25:10|371.28|369.58|371.33|369.63|371.34|369.64|371.28|369.58|10
1729506320000|2024-10-21 10:25:20|371.34|369.64|371.49|369.79|371.53|369.83|371.34|369.64|17
1729506330000|2024-10-21 10:25:30|371.5|369.8|371.44|369.74|371.53|369.83|371.44|369.74|13
1729506340000|2024-10-21 10:25:40|371.47|369.77|371.53|369.83|371.55|369.85|371.45|369.75|16
1729506360000|2024-10-21 10:26:00|371.52|369.82|371.39|369.69|371.55|369.85|371.39|369.69|13
1729506370000|2024-10-21 10:26:10|371.38|369.68|371.36|369.66|371.38|369.68|371.35|369.65|5
1729506380000|2024-10-21 10:26:20|371.35|369.65|371.16|369.46|371.35|369.65|371.16|369.46|20
1729506390000|2024-10-21 10:26:30|371.18|369.48|371.09|369.39|371.18|369.48|371.07|369.37|11
1729506400000|2024-10-21 10:26:40|371.07|369.37|370.94|369.24|371.07|369.37|370.89|369.19|14
1729506410000|2024-10-21 10:26:50|370.95|369.25|370.96|369.26|371|369.3|370.93|369.23|20
1729506420000|2024-10-21 10:27:00|370.93|369.23|370.86|369.16|371.01|369.31|370.86|369.16|13
1729506430000|2024-10-21 10:27:10|370.84|369.14|370.74|369.04|370.84|369.14|370.73|369.03|8
1729506440000|2024-10-21 10:27:20|370.77|369.07|370.74|369.04|370.77|369.07|370.74|369.04|2
1729506450000|2024-10-21 10:27:30|370.78|369.08|370.77|369.07|370.79|369.09|370.75|369.05|4
1729506460000|2024-10-21 10:27:40|370.74|369.04|370.74|369.04|370.78|369.08|370.74|369.04|5
1729506470000|2024-10-21 10:27:50|370.82|369.12|370.88|369.18|370.9|369.2|370.82|369.12|4
1729506480000|2024-10-21 10:28:00|370.87|369.17|370.76|369.06|370.87|369.17|370.76|369.06|9
1729506500000|2024-10-21 10:28:20|370.77|369.07|370.75|369.05|370.84|369.14|370.75|369.05|10
1729506510000|2024-10-21 10:28:30|370.76|369.06|370.75|369.05|370.81|369.11|370.74|369.04|7
1729506520000|2024-10-21 10:28:40|370.74|369.04|370.72|369.02|370.74|369.04|370.69|368.99|5
1729506530000|2024-10-21 10:28:50|370.69|368.99|370.8|369.1|370.83|369.13|370.69|368.99|8
1729506540000|2024-10-21 10:29:00|370.84|369.14|370.83|369.13|370.84|369.14|370.83|369.13|2
1729506550000|2024-10-21 10:29:10|370.84|369.14|370.82|369.12|370.84|369.14|370.82|369.12|3
1729506560000|2024-10-21 10:29:20|370.87|369.17|370.9|369.2|370.9|369.2|370.83|369.13|12
1729506570000|2024-10-21 10:29:30|370.91|369.21|370.9|369.2|370.91|369.21|370.88|369.18|4
1729506580000|2024-10-21 10:29:40|370.94|369.24|370.93|369.23|370.94|369.24|370.91|369.21|4
1729506590000|2024-10-21 10:29:50|370.92|369.22|370.91|369.21|370.94|369.24|370.9|369.2|10
1729506600000|2024-10-21 10:30:00|370.92|369.22|370.95|369.25|370.98|369.28|370.92|369.22|5
1729506610000|2024-10-21 10:30:10|370.85|369.15|370.83|369.13|370.97|369.27|370.82|369.12|24
1729506620000|2024-10-21 10:30:20|370.9|369.2|370.91|369.21|370.92|369.22|370.83|369.13|13
1729506630000|2024-10-21 10:30:30|370.96|369.26|371|369.3|371.02|369.32|370.92|369.22|14
1729506640000|2024-10-21 10:30:40|371.08|369.38|371.09|369.39|371.14|369.44|371.03|369.33|9
1729506650000|2024-10-21 10:30:50|371.07|369.37|371.09|369.39|371.09|369.39|370.98|369.28|11
1729506660000|2024-10-21 10:31:00|371.06|369.36|371.15|369.45|371.16|369.46|371.05|369.35|19
1729506670000|2024-10-21 10:31:10|371.16|369.46|371.2|369.5|371.21|369.51|371.16|369.46|5
1729506680000|2024-10-21 10:31:20|371.25|369.55|371.68|369.98|371.72|370.02|371.22|369.52|22
1729506690000|2024-10-21 10:31:30|371.76|370.06|371.87|370.17|371.87|370.17|371.76|370.06|9
1729506700000|2024-10-21 10:31:40|371.86|370.16|371.89|370.19|371.92|370.22|371.85|370.15|6
1729506710000|2024-10-21 10:31:50|371.9|370.2|371.89|370.19|371.93|370.23|371.88|370.18|13
1729506720000|2024-10-21 10:32:00|371.88|370.18|371.97|370.27|372.09|370.39|371.85|370.15|18
1729506730000|2024-10-21 10:32:10|371.94|370.24|371.91|370.21|371.97|370.27|371.84|370.14|12
1729506740000|2024-10-21 10:32:20|371.89|370.19|371.75|370.05|371.9|370.2|371.7|370|16
1729506750000|2024-10-21 10:32:30|371.76|370.06|371.78|370.08|371.8|370.1|371.74|370.04|16
1729506760000|2024-10-21 10:32:40|371.75|370.05|371.86|370.16|371.86|370.16|371.75|370.05|20
1729506770000|2024-10-21 10:32:50|371.91|370.21|371.87|370.17|371.91|370.21|371.84|370.14|13
1729506780000|2024-10-21 10:33:00|371.85|370.15|371.68|369.98|371.85|370.15|371.62|369.92|24
1729506790000|2024-10-21 10:33:10|371.67|369.97|371.68|369.98|371.71|370.01|371.63|369.93|10
1729506800000|2024-10-21 10:33:20|371.67|369.97|371.6|369.9|371.67|369.97|371.59|369.89|9
1729506810000|2024-10-21 10:33:30|371.62|369.92|371.33|369.63|371.62|369.92|371.33|369.63|17
1729506830000|2024-10-21 10:33:50|371.44|369.74|371.35|369.65|371.46|369.76|371.35|369.65|15
1729506840000|2024-10-21 10:34:00|371.34|369.64|371.33|369.63|371.34|369.64|371.33|369.63|2
1729506850000|2024-10-21 10:34:10|371.4|369.7|371.42|369.72|371.45|369.75|371.37|369.67|6
1729506860000|2024-10-21 10:34:20|371.41|369.71|371.36|369.66|371.41|369.71|371.34|369.64|11
1729506870000|2024-10-21 10:34:30|371.37|369.67|371.43|369.73|371.45|369.75|371.37|369.67|8
1729506880000|2024-10-21 10:34:40|371.51|369.81|371.5|369.8|371.52|369.82|371.48|369.78|11
1729506890000|2024-10-21 10:34:50|371.51|369.81|371.53|369.83|371.55|369.85|371.5|369.8|9
1729506900000|2024-10-21 10:35:00|371.51|369.81|371.45|369.75|371.53|369.83|371.4|369.7|13
1729506910000|2024-10-21 10:35:10|371.42|369.72|371.79|370.09|371.79|370.09|371.42|369.72|19
1729506920000|2024-10-21 10:35:20|371.75|370.05|371.78|370.08|371.8|370.1|371.74|370.04|10
1729506930000|2024-10-21 10:35:30|371.79|370.09|371.77|370.07|371.79|370.09|371.69|369.99|18
1729506940000|2024-10-21 10:35:40|371.75|370.05|371.58|369.88|371.78|370.08|371.58|369.88|18
1729506950000|2024-10-21 10:35:50|371.59|369.89|371.6|369.9|371.66|369.96|371.57|369.87|24
1729506960000|2024-10-21 10:36:00|371.61|369.91|371.41|369.71|371.63|369.93|371.41|369.71|26
1729506970000|2024-10-21 10:36:10|371.42|369.72|371.45|369.75|371.53|369.83|371.42|369.72|20
1729506980000|2024-10-21 10:36:20|371.46|369.76|371.47|369.77|371.52|369.82|371.45|369.75|17
1729506990000|2024-10-21 10:36:30|371.48|369.78|371.53|369.83|371.58|369.88|371.48|369.78|10
1729507000000|2024-10-21 10:36:40|371.58|369.88|371.54|369.84|371.58|369.88|371.53|369.83|3
1729507010000|2024-10-21 10:36:50|371.53|369.83|371.55|369.85|371.55|369.85|371.53|369.83|3
1729507020000|2024-10-21 10:37:00|371.51|369.81|371.54|369.84|371.54|369.84|371.51|369.81|9
1729507030000|2024-10-21 10:37:10|371.53|369.83|371.4|369.7|371.53|369.83|371.34|369.64|18
1729507040000|2024-10-21 10:37:20|371.41|369.71|371.67|369.97|371.71|370.01|371.41|369.71|18
1729507050000|2024-10-21 10:37:30|371.68|369.98|371.73|370.03|371.75|370.05|371.68|369.98|14
1729507060000|2024-10-21 10:37:40|371.78|370.08|371.66|369.96|371.78|370.08|371.64|369.94|17
1729507070000|2024-10-21 10:37:50|371.67|369.97|371.68|369.98|371.72|370.02|371.63|369.93|19
1729507080000|2024-10-21 10:38:00|371.67|369.97|371.75|370.05|371.77|370.07|371.67|369.97|17
1729507090000|2024-10-21 10:38:10|371.76|370.06|371.64|369.94|371.76|370.06|371.57|369.87|21
1729507100000|2024-10-21 10:38:20|371.65|369.95|371.74|370.04|371.76|370.06|371.63|369.93|12
1729507110000|2024-10-21 10:38:30|371.73|370.03|371.81|370.11|371.82|370.12|371.73|370.03|12
1729507120000|2024-10-21 10:38:40|371.78|370.08|371.79|370.09|371.85|370.15|371.78|370.08|13
1729507130000|2024-10-21 10:38:50|371.69|369.99|371.71|370.01|371.8|370.1|371.69|369.99|16
1729507140000|2024-10-21 10:39:00|371.7|370|371.68|369.98|371.74|370.04|371.65|369.95|21
1729507150000|2024-10-21 10:39:10|371.69|369.99|371.72|370.02|371.76|370.06|371.69|369.99|11
1729507160000|2024-10-21 10:39:20|371.74|370.04|371.72|370.02|371.74|370.04|371.65|369.95|12
1729507170000|2024-10-21 10:39:30|371.73|370.03|371.75|370.05|371.8|370.1|371.73|370.03|14
1729507180000|2024-10-21 10:39:40|371.7|370|371.76|370.06|371.76|370.06|371.7|370|12
1729507190000|2024-10-21 10:39:50|371.78|370.08|371.75|370.05|371.78|370.08|371.74|370.04|4
1729507200000|2024-10-21 10:40:00|371.8|370.1|371.81|370.11|371.83|370.13|371.68|369.98|22
1729507210000|2024-10-21 10:40:10|371.82|370.12|371.81|370.11|371.85|370.15|371.81|370.11|6
1729507220000|2024-10-21 10:40:20|371.85|370.15|371.87|370.17|371.87|370.17|371.81|370.11|15
1729507230000|2024-10-21 10:40:30|371.84|370.14|371.86|370.16|371.86|370.16|371.84|370.14|2
1729507240000|2024-10-21 10:40:40|371.85|370.15|371.75|370.05|371.88|370.18|371.71|370.01|14
1729507250000|2024-10-21 10:40:50|371.72|370.02|371.7|370|371.74|370.04|371.7|370|3
1729507260000|2024-10-21 10:41:00|371.72|370.02|371.73|370.03|371.77|370.07|371.72|370.02|17
1729507270000|2024-10-21 10:41:10|371.74|370.04|371.59|369.89|371.78|370.08|371.58|369.88|22
1729507280000|2024-10-21 10:41:20|371.61|369.91|371.66|369.96|371.69|369.99|371.6|369.9|14
1729507290000|2024-10-21 10:41:30|371.69|369.99|371.66|369.96|371.71|370.01|371.66|369.96|10
1729507300000|2024-10-21 10:41:40|371.67|369.97|371.66|369.96|371.67|369.97|371.66|369.96|8
1729507310000|2024-10-21 10:41:50|371.67|369.97|371.76|370.06|371.76|370.06|371.67|369.97|14
1729507320000|2024-10-21 10:42:00|371.71|370.01|371.54|369.84|371.73|370.03|371.43|369.73|18
1729507330000|2024-10-21 10:42:10|371.58|369.88|371.6|369.9|371.62|369.92|371.54|369.84|13
1729507340000|2024-10-21 10:42:20|371.53|369.83|371.26|369.56|371.53|369.83|371.24|369.54|17
1729507350000|2024-10-21 10:42:30|371.22|369.52|371.38|369.68|371.38|369.68|371.15|369.45|14
1729507360000|2024-10-21 10:42:40|371.44|369.74|371.25|369.55|371.44|369.74|371.25|369.55|20
1729507370000|2024-10-21 10:42:50|371.22|369.52|371.19|369.49|371.25|369.55|371.19|369.49|11
1729507380000|2024-10-21 10:43:00|371.21|369.51|371.07|369.37|371.21|369.51|371.07|369.37|7
1729507390000|2024-10-21 10:43:10|371.09|369.39|371.12|369.42|371.13|369.43|371.08|369.38|11
1729507400000|2024-10-21 10:43:20|371.11|369.41|370.99|369.29|371.11|369.41|370.99|369.29|6
1729507410000|2024-10-21 10:43:30|371|369.3|370.99|369.29|371.03|369.33|370.96|369.26|11
1729507420000|2024-10-21 10:43:40|371.03|369.33|370.98|369.28|371.03|369.33|370.94|369.24|9
1729507430000|2024-10-21 10:43:50|370.95|369.25|371.02|369.32|371.06|369.36|370.94|369.24|9
1729507440000|2024-10-21 10:44:00|371.06|369.36|371.12|369.42|371.16|369.46|371.06|369.36|21
1729507450000|2024-10-21 10:44:10|371.15|369.45|371.05|369.35|371.17|369.47|370.95|369.25|22
1729507460000|2024-10-21 10:44:20|371.09|369.39|371.05|369.35|371.15|369.45|371.05|369.35|13
1729507470000|2024-10-21 10:44:30|371.06|369.36|371.09|369.39|371.14|369.44|371.04|369.34|17
1729507480000|2024-10-21 10:44:40|371.12|369.42|371.09|369.39|371.12|369.42|371.09|369.39|4
1729507490000|2024-10-21 10:44:50|371.12|369.42|370.91|369.21|371.12|369.42|370.87|369.17|11
1729507500000|2024-10-21 10:45:00|370.88|369.18|370.94|369.24|370.95|369.25|370.86|369.16|16
1729507510000|2024-10-21 10:45:10|370.95|369.25|370.84|369.14|370.98|369.28|370.83|369.13|20
1729507520000|2024-10-21 10:45:20|370.82|369.12|370.53|368.83|370.83|369.13|370.53|368.83|17
1729507530000|2024-10-21 10:45:30|370.52|368.82|370.55|368.85|370.56|368.86|370.41|368.71|17
1729507540000|2024-10-21 10:45:40|370.57|368.87|370.58|368.88|370.58|368.88|370.5|368.8|20
1729507550000|2024-10-21 10:45:50|370.52|368.82|370.55|368.85|370.63|368.93|370.52|368.82|10
1729507560000|2024-10-21 10:46:00|370.5|368.8|370.01|368.31|370.52|368.82|370.01|368.31|23
1729507570000|2024-10-21 10:46:10|370.03|368.33|370.29|368.59|370.29|368.59|370.03|368.33|21
1729507580000|2024-10-21 10:46:20|370.26|368.56|370.23|368.53|370.28|368.58|370.17|368.47|16
1729507590000|2024-10-21 10:46:30|370.28|368.58|370.3|368.6|370.35|368.65|370.26|368.56|16
1729507600000|2024-10-21 10:46:40|370.36|368.66|370.2|368.5|370.36|368.66|370.2|368.5|11
1729507610000|2024-10-21 10:46:50|370.17|368.47|370.24|368.54|370.26|368.56|370.12|368.42|16
1729507620000|2024-10-21 10:47:00|370.28|368.58|370.27|368.57|370.31|368.61|370.23|368.53|14
1729507630000|2024-10-21 10:47:10|370.26|368.56|370.24|368.54|370.28|368.58|370.23|368.53|16
1729507640000|2024-10-21 10:47:20|370.23|368.53|370.02|368.32|370.24|368.54|370.01|368.31|16
1729507650000|2024-10-21 10:47:30|370.04|368.34|369.76|368.06|370.1|368.4|369.76|368.06|19
1729507660000|2024-10-21 10:47:40|369.8|368.1|369.6|367.9|369.8|368.1|369.6|367.9|11
1729507670000|2024-10-21 10:47:50|369.64|367.94|369.62|367.92|369.66|367.96|369.61|367.91|11
1729507680000|2024-10-21 10:48:00|369.67|367.97|369.63|367.93|369.7|368|369.61|367.91|27
1729507690000|2024-10-21 10:48:10|369.73|368.03|370.01|368.31|370.02|368.32|369.68|367.98|15
1729507700000|2024-10-21 10:48:20|370.02|368.32|370.26|368.56|370.28|368.58|369.99|368.29|16
1729507710000|2024-10-21 10:48:30|370.29|368.59|370.41|368.71|370.43|368.73|370.29|368.59|17
1729507720000|2024-10-21 10:48:40|370.42|368.72|370.33|368.63|370.42|368.72|370.25|368.55|17
1729507730000|2024-10-21 10:48:50|370.38|368.68|370.31|368.61|370.38|368.68|370.27|368.57|15
1729507740000|2024-10-21 10:49:00|370.35|368.65|370.28|368.58|370.35|368.65|370.25|368.55|15
1729507750000|2024-10-21 10:49:10|370.14|368.44|370.28|368.58|370.28|368.58|370.12|368.42|18
1729507760000|2024-10-21 10:49:20|370.29|368.59|370.34|368.64|370.34|368.64|370.18|368.48|15
1729507770000|2024-10-21 10:49:30|370.36|368.66|370.36|368.66|370.36|368.66|370.35|368.65|3
1729507780000|2024-10-21 10:49:40|370.37|368.67|370.43|368.73|370.46|368.76|370.37|368.67|12
1729507790000|2024-10-21 10:49:50|370.42|368.72|370.4|368.7|370.44|368.74|370.39|368.69|12
1729507800000|2024-10-21 10:50:00|370.38|368.68|370.33|368.63|370.43|368.73|370.33|368.63|8
1729507810000|2024-10-21 10:50:10|370.37|368.67|370.42|368.72|370.44|368.74|370.33|368.63|8
1729507820000|2024-10-21 10:50:20|370.46|368.76|370.23|368.53|370.46|368.76|370.22|368.52|22
1729507830000|2024-10-21 10:50:30|370.22|368.52|370.27|368.57|370.27|368.57|370.19|368.49|21
1729507840000|2024-10-21 10:50:40|370.25|368.55|370.23|368.53|370.25|368.55|370.13|368.43|10
1729507850000|2024-10-21 10:50:50|370.24|368.54|370.18|368.48|370.25|368.55|370.09|368.39|21
1729507860000|2024-10-21 10:51:00|370.17|368.47|370.17|368.47|370.21|368.51|370.15|368.45|10
1729507870000|2024-10-21 10:51:10|370.16|368.46|370.17|368.47|370.22|368.52|370.15|368.45|13
1729507880000|2024-10-21 10:51:20|370.2|368.5|370.34|368.64|370.35|368.65|370.18|368.48|15
1729507890000|2024-10-21 10:51:30|370.29|368.59|370.4|368.7|370.44|368.74|370.29|368.59|11
1729507900000|2024-10-21 10:51:40|370.39|368.69|370.38|368.68|370.42|368.72|370.38|368.68|3
1729507910000|2024-10-21 10:51:50|370.42|368.72|370.29|368.59|370.42|368.72|370.25|368.55|15
1729507920000|2024-10-21 10:52:00|370.25|368.55|370.4|368.7|370.4|368.7|370.25|368.55|15
1729507930000|2024-10-21 10:52:10|370.42|368.72|370.36|368.66|370.45|368.75|370.3|368.6|24
1729507940000|2024-10-21 10:52:20|370.37|368.67|370.09|368.39|370.37|368.67|370.09|368.39|18
1729507950000|2024-10-21 10:52:30|370.1|368.4|370.21|368.51|370.21|368.51|370.1|368.4|8
1729507960000|2024-10-21 10:52:40|370.18|368.48|370.25|368.55|370.26|368.56|370.18|368.48|9
1729507970000|2024-10-21 10:52:50|370.27|368.57|370.24|368.54|370.3|368.6|370.23|368.53|17
1729507980000|2024-10-21 10:53:00|370.23|368.53|370.29|368.59|370.32|368.62|370.18|368.48|19
1729507990000|2024-10-21 10:53:10|370.26|368.56|370.16|368.46|370.32|368.62|370.15|368.45|16
1729508000000|2024-10-21 10:53:20|370.17|368.47|370.57|368.87|370.57|368.87|370.14|368.44|19
1729508010000|2024-10-21 10:53:30|370.64|368.94|370.63|368.93|370.65|368.95|370.61|368.91|6
1729508020000|2024-10-21 10:53:40|370.62|368.92|370.59|368.89|370.62|368.92|370.51|368.81|15
1729508030000|2024-10-21 10:53:50|370.6|368.9|370.65|368.95|370.69|368.99|370.6|368.9|10
1729508040000|2024-10-21 10:54:00|370.7|369|370.7|369|370.72|369.02|370.67|368.97|7
1729508050000|2024-10-21 10:54:10|370.72|369.02|370.62|368.92|370.73|369.03|370.61|368.91|9
1729508060000|2024-10-21 10:54:20|370.61|368.91|370.58|368.88|370.67|368.97|370.58|368.88|15
1729508070000|2024-10-21 10:54:30|370.6|368.9|370.61|368.91|370.65|368.95|370.58|368.88|9
1729508080000|2024-10-21 10:54:40|370.65|368.95|370.67|368.97|370.7|369|370.62|368.92|13
1729508090000|2024-10-21 10:54:50|370.71|369.01|370.73|369.03|370.73|369.03|370.67|368.97|9
1729508100000|2024-10-21 10:55:00|370.74|369.04|370.71|369.01|370.77|369.07|370.69|368.99|7
1729508110000|2024-10-21 10:55:10|370.72|369.02|370.6|368.9|370.76|369.06|370.6|368.9|14
1729508120000|2024-10-21 10:55:20|370.57|368.87|370.57|368.87|370.6|368.9|370.57|368.87|5
1729508130000|2024-10-21 10:55:30|370.55|368.85|370.51|368.81|370.55|368.85|370.49|368.79|14
1729508140000|2024-10-21 10:55:40|370.54|368.84|370.52|368.82|370.57|368.87|370.5|368.8|14
1729508150000|2024-10-21 10:55:50|370.54|368.84|370.5|368.8|370.54|368.84|370.49|368.79|11
1729508160000|2024-10-21 10:56:00|370.51|368.81|370.59|368.89|370.61|368.91|370.49|368.79|16
1729508170000|2024-10-21 10:56:10|370.62|368.92|370.62|368.92|370.63|368.93|370.52|368.82|13
1729508180000|2024-10-21 10:56:20|370.61|368.91|370.54|368.84|370.61|368.91|370.52|368.82|15
1729508190000|2024-10-21 10:56:30|370.53|368.83|370.46|368.76|370.55|368.85|370.46|368.76|16
1729508200000|2024-10-21 10:56:40|370.35|368.65|370.3|368.6|370.35|368.65|370.25|368.55|11
1729508210000|2024-10-21 10:56:50|370.33|368.63|370.29|368.59|370.34|368.64|370.28|368.58|11
1729508220000|2024-10-21 10:57:00|370.28|368.58|370.23|368.53|370.28|368.58|370.2|368.5|14
1729508230000|2024-10-21 10:57:10|370.1|368.4|369.88|368.18|370.1|368.4|369.87|368.17|14
1729508240000|2024-10-21 10:57:20|369.87|368.17|369.75|368.05|369.87|368.17|369.75|368.05|11
1729508250000|2024-10-21 10:57:30|369.78|368.08|369.79|368.09|369.82|368.12|369.75|368.05|19
1729508260000|2024-10-21 10:57:40|369.8|368.1|369.67|367.97|369.8|368.1|369.67|367.97|15
1729508270000|2024-10-21 10:57:50|369.66|367.96|369.61|367.91|369.66|367.96|369.61|367.91|9
1729508280000|2024-10-21 10:58:00|369.57|367.87|369.36|367.66|369.57|367.87|369.31|367.61|19
1729508290000|2024-10-21 10:58:10|369.37|367.67|369.35|367.65|369.38|367.68|369.3|367.6|22
1729508300000|2024-10-21 10:58:20|369.34|367.64|369.26|367.56|369.35|367.65|369.23|367.53|26
1729508310000|2024-10-21 10:58:30|369.29|367.59|369.37|367.67|369.37|367.67|369.29|367.59|14
1729508320000|2024-10-21 10:58:40|369.38|367.68|369.33|367.63|369.41|367.71|369.31|367.61|12
1729508330000|2024-10-21 10:58:50|369.34|367.64|369.28|367.58|369.36|367.66|369.28|367.58|14
1729508340000|2024-10-21 10:59:00|369.27|367.57|369.27|367.57|369.28|367.58|369.25|367.55|11
1729508350000|2024-10-21 10:59:10|369.28|367.58|369.39|367.69|369.42|367.72|369.28|367.58|12
1729508360000|2024-10-21 10:59:20|369.36|367.66|369.37|367.67|369.43|367.73|369.34|367.64|12
1729508370000|2024-10-21 10:59:30|369.36|367.66|369.37|367.67|369.41|367.71|369.36|367.66|11
1729508380000|2024-10-21 10:59:40|369.39|367.69|369.43|367.73|369.43|367.73|369.37|367.67|8
1729508390000|2024-10-21 10:59:50|369.42|367.72|369.42|367.72|369.43|367.73|369.42|367.72|5
1729508400000|2024-10-21 11:00:00|369.41|367.71|369.43|367.73|369.43|367.73|369.37|367.67|10
1729508410000|2024-10-21 11:00:10|369.36|367.66|369.15|367.45|369.37|367.67|369.15|367.45|11
1729508420000|2024-10-21 11:00:20|369.12|367.42|369.04|367.34|369.12|367.42|369.01|367.31|13
1729508430000|2024-10-21 11:00:30|369.02|367.32|369.23|367.53|369.23|367.53|369.01|367.31|7
1729508440000|2024-10-21 11:00:40|369.2|367.5|369.36|367.66|369.38|367.68|369.1|367.4|26
1729508450000|2024-10-21 11:00:50|369.34|367.64|369.14|367.44|369.34|367.64|369.14|367.44|13
1729508460000|2024-10-21 11:01:00|369.13|367.43|369.24|367.54|369.29|367.59|369.07|367.37|22
1729508470000|2024-10-21 11:01:10|369.26|367.56|369.56|367.86|369.66|367.96|369.24|367.54|18
1729508480000|2024-10-21 11:01:20|369.54|367.84|369.59|367.89|369.59|367.89|369.54|367.84|6
1729508490000|2024-10-21 11:01:30|369.62|367.92|369.75|368.05|369.81|368.11|369.58|367.88|14
1729508500000|2024-10-21 11:01:40|369.74|368.04|369.78|368.08|369.79|368.09|369.74|368.04|5
1729508510000|2024-10-21 11:01:50|369.77|368.07|369.78|368.08|369.79|368.09|369.74|368.04|20
1729508520000|2024-10-21 11:02:00|369.82|368.12|370.09|368.39|370.13|368.43|369.82|368.12|19
1729508530000|2024-10-21 11:02:10|370.03|368.33|370.06|368.36|370.06|368.36|369.98|368.28|8
1729508540000|2024-10-21 11:02:20|370.07|368.37|369.98|368.28|370.07|368.37|369.98|368.28|4
1729508550000|2024-10-21 11:02:30|370|368.3|369.59|367.89|370|368.3|369.59|367.89|7
1729508560000|2024-10-21 11:02:40|369.57|367.87|369.23|367.53|369.58|367.88|369.23|367.53|23
1729508570000|2024-10-21 11:02:50|369.16|367.46|369.03|367.33|369.17|367.47|369.03|367.33|19
1729508580000|2024-10-21 11:03:00|369.06|367.36|368.61|366.91|369.06|367.36|368.56|366.86|15
1729508590000|2024-10-21 11:03:10|368.63|366.93|368.76|367.06|368.87|367.17|368.63|366.93|31
1729508600000|2024-10-21 11:03:20|368.75|367.05|368.82|367.12|368.91|367.21|368.68|366.98|24
1729508610000|2024-10-21 11:03:30|368.71|367.01|369.12|367.42|369.13|367.43|368.71|367.01|27
1729508620000|2024-10-21 11:03:40|369.14|367.44|369.08|367.38|369.27|367.57|369.08|367.38|25
1729508630000|2024-10-21 11:03:50|369.06|367.36|369.27|367.57|369.27|367.57|369.06|367.36|24
1729508640000|2024-10-21 11:04:00|369.25|367.55|369.2|367.5|369.25|367.55|369.13|367.43|26
1729508650000|2024-10-21 11:04:10|369.18|367.48|369.36|367.66|369.44|367.74|369.18|367.48|25
1729508660000|2024-10-21 11:04:20|369.39|367.69|369.22|367.52|369.43|367.73|369.2|367.5|27
1729508670000|2024-10-21 11:04:30|369.21|367.51|369.32|367.62|369.36|367.66|369.21|367.51|24
1729508680000|2024-10-21 11:04:40|369.34|367.64|369.46|367.76|369.52|367.82|369.32|367.62|22
1729508690000|2024-10-21 11:04:50|369.47|367.77|369.42|367.72|369.49|367.79|369.42|367.72|11
1729508700000|2024-10-21 11:05:00|369.43|367.73|369.44|367.74|369.45|367.75|369.29|367.59|24
1729508710000|2024-10-21 11:05:10|369.46|367.76|369.5|367.8|369.6|367.9|369.45|367.75|25
1729508720000|2024-10-21 11:05:20|369.51|367.81|369.52|367.82|369.57|367.87|369.51|367.81|16
1729508730000|2024-10-21 11:05:30|369.53|367.83|369.62|367.92|369.65|367.95|369.44|367.74|26
1729508740000|2024-10-21 11:05:40|369.57|367.87|369.57|367.87|369.63|367.93|369.55|367.85|18
1729508750000|2024-10-21 11:05:50|369.61|367.91|369.68|367.98|369.7|368|369.61|367.91|15
1729508760000|2024-10-21 11:06:00|369.67|367.97|369.74|368.04|369.74|368.04|369.56|367.86|21
1729508770000|2024-10-21 11:06:10|369.73|368.03|369.84|368.14|369.89|368.19|369.72|368.02|17
1729508780000|2024-10-21 11:06:20|369.86|368.16|369.8|368.1|369.87|368.17|369.67|367.97|20
1729508790000|2024-10-21 11:06:30|369.81|368.11|369.94|368.24|369.97|368.27|369.81|368.11|15
1729508800000|2024-10-21 11:06:40|369.91|368.21|369.96|368.26|370.03|368.33|369.87|368.17|19
1729508810000|2024-10-21 11:06:50|369.95|368.25|369.97|368.27|369.97|368.27|369.94|368.24|13
1729508820000|2024-10-21 11:07:00|369.99|368.29|370.08|368.38|370.1|368.4|369.99|368.29|26
1729508830000|2024-10-21 11:07:10|370.07|368.37|370.2|368.5|370.21|368.51|370.04|368.34|20
1729508840000|2024-10-21 11:07:20|370.19|368.49|370.24|368.54|370.24|368.54|370.18|368.48|12
1729508850000|2024-10-21 11:07:30|370.27|368.57|370.32|368.62|370.32|368.62|370.25|368.55|11
1729508860000|2024-10-21 11:07:40|370.33|368.63|370.27|368.57|370.34|368.64|370.19|368.49|23
1729508870000|2024-10-21 11:07:50|370.25|368.55|370.35|368.65|370.36|368.66|370.24|368.54|16
1729508880000|2024-10-21 11:08:00|370.34|368.64|370.21|368.51|370.36|368.66|370.2|368.5|17
1729508890000|2024-10-21 11:08:10|370.2|368.5|370.22|368.52|370.32|368.62|370.2|368.5|22
1729508900000|2024-10-21 11:08:20|370.2|368.5|370.22|368.52|370.22|368.52|370.13|368.43|19
1729508910000|2024-10-21 11:08:30|370.26|368.56|370.41|368.71|370.42|368.72|370.26|368.56|25
1729508920000|2024-10-21 11:08:40|370.42|368.72|370.38|368.68|370.44|368.74|370.37|368.67|17
1729508930000|2024-10-21 11:08:50|370.37|368.67|370.52|368.82|370.52|368.82|370.37|368.67|18
1729508940000|2024-10-21 11:09:00|370.51|368.81|370.38|368.68|370.56|368.86|370.35|368.65|20
1729508950000|2024-10-21 11:09:10|370.37|368.67|370.38|368.68|370.46|368.76|370.36|368.66|19
1729508960000|2024-10-21 11:09:20|370.37|368.67|370.35|368.65|370.38|368.68|370.35|368.65|5
1729508980000|2024-10-21 11:09:40|370.36|368.66|370.36|368.66|370.39|368.69|370.36|368.66|5
1729508990000|2024-10-21 11:09:50|370.35|368.65|370.35|368.65|370.35|368.65|370.35|368.65|1
1729509000000|2024-10-21 11:10:00|370.39|368.69|370.35|368.65|370.39|368.69|370.35|368.65|6
1729509020000|2024-10-21 11:10:20|370.34|368.64|370.36|368.66|370.36|368.66|370.33|368.63|7
1729509030000|2024-10-21 11:10:30|370.38|368.68|370.38|368.68|370.41|368.71|370.36|368.66|11
1729509040000|2024-10-21 11:10:40|370.35|368.65|370.38|368.68|370.39|368.69|370.35|368.65|6
1729509050000|2024-10-21 11:10:50|370.39|368.69|370.42|368.72|370.42|368.72|370.39|368.69|3
1729509060000|2024-10-21 11:11:00|370.46|368.76|370.56|368.86|370.57|368.87|370.46|368.76|7
1729509070000|2024-10-21 11:11:10|370.59|368.89|370.68|368.98|370.68|368.98|370.59|368.89|9
1729509080000|2024-10-21 11:11:20|370.66|368.96|370.56|368.86|370.66|368.96|370.56|368.86|6
1729509090000|2024-10-21 11:11:30|370.59|368.89|370.71|369.01|370.71|369.01|370.58|368.88|19
1729509100000|2024-10-21 11:11:40|370.7|369|370.62|368.92|370.7|369|370.62|368.92|11
1729509110000|2024-10-21 11:11:50|370.63|368.93|370.56|368.86|370.63|368.93|370.56|368.86|7
1729509120000|2024-10-21 11:12:00|370.6|368.9|370.56|368.86|370.6|368.9|370.56|368.86|8
1729509130000|2024-10-21 11:12:10|370.57|368.87|370.61|368.91|370.61|368.91|370.56|368.86|11
1729509140000|2024-10-21 11:12:20|370.6|368.9|370.7|369|370.71|369.01|370.6|368.9|16
1729509150000|2024-10-21 11:12:30|370.69|368.99|370.7|369|370.74|369.04|370.69|368.99|13
1729509160000|2024-10-21 11:12:40|370.69|368.99|370.65|368.95|370.69|368.99|370.61|368.91|18
1729509170000|2024-10-21 11:12:50|370.66|368.96|370.56|368.86|370.67|368.97|370.56|368.86|9
1729509180000|2024-10-21 11:13:00|370.58|368.88|370.56|368.86|370.58|368.88|370.56|368.86|4
1729509190000|2024-10-21 11:13:10|370.58|368.88|370.64|368.94|370.64|368.94|370.58|368.88|6
1729509200000|2024-10-21 11:13:20|370.65|368.95|370.66|368.96|370.66|368.96|370.65|368.95|4
1729509210000|2024-10-21 11:13:30|370.67|368.97|370.68|368.98|370.68|368.98|370.67|368.97|2
1729509220000|2024-10-21 11:13:40|370.67|368.97|370.74|369.04|370.74|369.04|370.63|368.93|14
1729509230000|2024-10-21 11:13:50|370.75|369.05|370.83|369.13|370.84|369.14|370.75|369.05|7
1729509240000|2024-10-21 11:14:00|370.84|369.14|370.82|369.12|370.88|369.18|370.82|369.12|9
1729509250000|2024-10-21 11:14:10|370.83|369.13|370.9|369.2|370.9|369.2|370.82|369.12|14
1729509260000|2024-10-21 11:14:20|370.89|369.19|370.8|369.1|370.91|369.21|370.8|369.1|14
1729509270000|2024-10-21 11:14:30|370.81|369.11|370.8|369.1|370.82|369.12|370.8|369.1|8
1729509290000|2024-10-21 11:14:50|370.82|369.12|370.81|369.11|370.86|369.16|370.8|369.1|8
1729509300000|2024-10-21 11:15:00|370.82|369.12|370.8|369.1|370.83|369.13|370.8|369.1|8
1729509320000|2024-10-21 11:15:20|370.81|369.11|370.8|369.1|370.81|369.11|370.8|369.1|4
1729509330000|2024-10-21 11:15:30|370.81|369.11|370.81|369.11|370.83|369.13|370.8|369.1|9
1729509340000|2024-10-21 11:15:40|370.83|369.13|370.9|369.2|370.9|369.2|370.83|369.13|11
1729509350000|2024-10-21 11:15:50|370.93|369.23|370.91|369.21|370.93|369.23|370.87|369.17|14
1729509360000|2024-10-21 11:16:00|370.92|369.22|371.02|369.32|371.02|369.32|370.92|369.22|12
1729509380000|2024-10-21 11:16:20|371.03|369.33|371.02|369.32|371.03|369.33|371.02|369.32|2
1729509390000|2024-10-21 11:16:30|370.91|369.21|370.8|369.1|370.91|369.21|370.8|369.1|2
1729509400000|2024-10-21 11:16:40|370.83|369.13|370.91|369.21|370.91|369.21|370.81|369.11|7
1729509410000|2024-10-21 11:16:50|370.93|369.23|370.9|369.2|370.93|369.23|370.88|369.18|11
1729509420000|2024-10-21 11:17:00|370.93|369.23|370.92|369.22|370.93|369.23|370.92|369.22|4
1729509430000|2024-10-21 11:17:10|370.91|369.21|370.9|369.2|370.94|369.24|370.9|369.2|9
1729509440000|2024-10-21 11:17:20|370.89|369.19|370.89|369.19|370.89|369.19|370.89|369.19|1
1729509450000|2024-10-21 11:17:30|370.88|369.18|370.9|369.2|370.9|369.2|370.88|369.18|2
1729509490000|2024-10-21 11:18:10|370.85|369.15|370.8|369.1|370.85|369.15|370.8|369.1|2
1729509500000|2024-10-21 11:18:20|370.83|369.13|370.84|369.14|370.85|369.15|370.82|369.12|7
1729509510000|2024-10-21 11:18:30|370.83|369.13|370.81|369.11|370.83|369.13|370.8|369.1|9
1729509520000|2024-10-21 11:18:40|370.8|369.1|370.8|369.1|370.8|369.1|370.8|369.1|1
1729509570000|2024-10-21 11:19:30|370.79|369.09|370.79|369.09|370.79|369.09|370.79|369.09|1
1729509580000|2024-10-21 11:19:40|370.78|369.08|370.77|369.07|370.78|369.08|370.77|369.07|2
1729509590000|2024-10-21 11:19:50|370.8|369.1|370.8|369.1|370.8|369.1|370.8|369.1|1
1729509600000|2024-10-21 11:20:00|370.83|369.13|370.81|369.11|370.83|369.13|370.8|369.1|17
1729509610000|2024-10-21 11:20:10|370.8|369.1|370.8|369.1|370.8|369.1|370.8|369.1|1
1729509630000|2024-10-21 11:20:30|370.75|369.05|370.74|369.04|370.75|369.05|370.69|368.99|7
1729509640000|2024-10-21 11:20:40|370.72|369.02|370.65|368.95|370.72|369.02|370.65|368.95|10
1729509650000|2024-10-21 11:20:50|370.64|368.94|370.6|368.9|370.64|368.94|370.57|368.87|8
1729509660000|2024-10-21 11:21:00|370.59|368.89|370.62|368.92|370.63|368.93|370.59|368.89|12
1729509670000|2024-10-21 11:21:10|370.64|368.94|370.39|368.69|370.68|368.98|370.36|368.66|13
1729509680000|2024-10-21 11:21:20|370.44|368.74|370.51|368.81|370.54|368.84|370.44|368.74|16
1729509690000|2024-10-21 11:21:30|370.52|368.82|370.64|368.94|370.65|368.95|370.5|368.8|16
1729509700000|2024-10-21 11:21:40|370.65|368.95|370.62|368.92|370.65|368.95|370.61|368.91|11
1729509710000|2024-10-21 11:21:50|370.68|368.98|370.68|368.98|370.74|369.04|370.66|368.96|17
1729509720000|2024-10-21 11:22:00|370.7|369|370.64|368.94|370.72|369.02|370.62|368.92|14
1729509730000|2024-10-21 11:22:10|370.62|368.92|370.69|368.99|370.72|369.02|370.62|368.92|22
1729509740000|2024-10-21 11:22:20|370.73|369.03|370.67|368.97|370.73|369.03|370.67|368.97|18
1729509750000|2024-10-21 11:22:30|370.65|368.95|370.74|369.04|370.74|369.04|370.64|368.94|12
1729509760000|2024-10-21 11:22:40|370.72|369.02|370.81|369.11|370.81|369.11|370.72|369.02|17
1729509770000|2024-10-21 11:22:50|370.82|369.12|370.8|369.1|370.82|369.12|370.77|369.07|10
1729509780000|2024-10-21 11:23:00|370.81|369.11|370.85|369.15|370.85|369.15|370.8|369.1|20
1729509790000|2024-10-21 11:23:10|370.84|369.14|370.91|369.21|370.92|369.22|370.79|369.09|9
1729509800000|2024-10-21 11:23:20|370.92|369.22|370.83|369.13|370.92|369.22|370.83|369.13|9
1729509810000|2024-10-21 11:23:30|370.79|369.09|370.8|369.1|370.85|369.15|370.79|369.09|10
1729509820000|2024-10-21 11:23:40|370.82|369.12|370.81|369.11|370.83|369.13|370.81|369.11|4
1729509830000|2024-10-21 11:23:50|370.83|369.13|370.84|369.14|370.84|369.14|370.83|369.13|2
1729509840000|2024-10-21 11:24:00|370.81|369.11|370.81|369.11|370.82|369.12|370.75|369.05|11
1729509850000|2024-10-21 11:24:10|370.82|369.12|370.87|369.17|370.9|369.2|370.81|369.11|14
1729509860000|2024-10-21 11:24:20|370.88|369.18|370.84|369.14|370.93|369.23|370.84|369.14|16
1729509870000|2024-10-21 11:24:30|370.78|369.08|370.84|369.14|370.84|369.14|370.78|369.08|16
1729509880000|2024-10-21 11:24:40|370.85|369.15|370.84|369.14|370.85|369.15|370.84|369.14|2
1729509890000|2024-10-21 11:24:50|370.85|369.15|370.77|369.07|370.85|369.15|370.76|369.06|6
1729509900000|2024-10-21 11:25:00|370.71|369.01|370.73|369.03|370.74|369.04|370.71|369.01|9
1729509910000|2024-10-21 11:25:10|370.74|369.04|370.71|369.01|370.74|369.04|370.61|368.91|12
1729509920000|2024-10-21 11:25:20|370.7|369|370.81|369.11|370.83|369.13|370.7|369|14
1729509930000|2024-10-21 11:25:30|370.82|369.12|370.92|369.22|370.95|369.25|370.8|369.1|17
1729509940000|2024-10-21 11:25:40|370.89|369.19|370.82|369.12|370.92|369.22|370.8|369.1|12
1729509950000|2024-10-21 11:25:50|370.83|369.13|370.83|369.13|370.83|369.13|370.82|369.12|9
1729509960000|2024-10-21 11:26:00|370.82|369.12|370.88|369.18|370.92|369.22|370.81|369.11|17
1729509970000|2024-10-21 11:26:10|370.87|369.17|371.01|369.31|371.01|369.31|370.83|369.13|19
1729509980000|2024-10-21 11:26:20|371.02|369.32|371.02|369.32|371.02|369.32|371.02|369.32|1
1729510020000|2024-10-21 11:27:00|371.01|369.31|370.54|368.84|371.01|369.31|370.54|368.84|9
1729510030000|2024-10-21 11:27:10|370.57|368.87|370.56|368.86|370.57|368.87|370.56|368.86|2
1729510050000|2024-10-21 11:27:30|370.55|368.85|370.56|368.86|370.56|368.86|370.55|368.85|2
1729510060000|2024-10-21 11:27:40|370.54|368.84|370.54|368.84|370.54|368.84|370.54|368.84|1
1729510070000|2024-10-21 11:27:50|370.56|368.86|370.58|368.88|370.58|368.88|370.56|368.86|3
1729510080000|2024-10-21 11:28:00|370.6|368.9|370.6|368.9|370.6|368.9|370.6|368.9|1
1729510090000|2024-10-21 11:28:10|370.59|368.89|370.57|368.87|370.59|368.89|370.56|368.86|3
1729510110000|2024-10-21 11:28:30|370.64|368.94|370.67|368.97|370.7|369|370.63|368.93|10
1729510120000|2024-10-21 11:28:40|370.62|368.92|370.62|368.92|370.62|368.92|370.61|368.91|3
1729510130000|2024-10-21 11:28:50|370.63|368.93|370.63|368.93|370.63|368.93|370.63|368.93|1
1729510140000|2024-10-21 11:29:00|370.62|368.92|370.62|368.92|370.62|368.92|370.61|368.91|3
1729510150000|2024-10-21 11:29:10|370.63|368.93|370.67|368.97|370.68|368.98|370.63|368.93|6
1729510160000|2024-10-21 11:29:20|370.66|368.96|370.66|368.96|370.67|368.97|370.66|368.96|5
1729510170000|2024-10-21 11:29:30|370.6|368.9|370.61|368.91|370.61|368.91|370.59|368.89|4
1729510180000|2024-10-21 11:29:40|370.64|368.94|370.61|368.91|370.64|368.94|370.61|368.91|2
1729510190000|2024-10-21 11:29:50|370.6|368.9|370.54|368.84|370.6|368.9|370.53|368.83|4
1729510200000|2024-10-21 11:30:00|370.55|368.85|370.62|368.92|370.62|368.92|370.55|368.85|6
1729510210000|2024-10-21 11:30:10|370.63|368.93|370.64|368.94|370.65|368.95|370.62|368.92|5
1729510220000|2024-10-21 11:30:20|370.65|368.95|370.63|368.93|370.65|368.95|370.62|368.92|6
1729510230000|2024-10-21 11:30:30|370.64|368.94|370.42|368.72|370.64|368.94|370.42|368.72|6
1729510240000|2024-10-21 11:30:40|370.43|368.73|370.43|368.73|370.43|368.73|370.41|368.71|7
1729510260000|2024-10-21 11:31:00|370.42|368.72|370.42|368.72|370.47|368.77|370.39|368.69|16
1729510270000|2024-10-21 11:31:10|370.34|368.64|370.31|368.61|370.34|368.64|370.31|368.61|3
1729510280000|2024-10-21 11:31:20|370.3|368.6|370.37|368.67|370.38|368.68|370.3|368.6|17
1729510290000|2024-10-21 11:31:30|370.36|368.66|370.48|368.78|370.49|368.79|370.35|368.65|18
1729510300000|2024-10-21 11:31:40|370.47|368.77|370.48|368.78|370.48|368.78|370.46|368.76|11
1729510310000|2024-10-21 11:31:50|370.49|368.79|370.25|368.55|370.54|368.84|370.25|368.55|15
1729510320000|2024-10-21 11:32:00|370.26|368.56|370.3|368.6|370.34|368.64|370.25|368.55|13
1729510330000|2024-10-21 11:32:10|370.29|368.59|370.35|368.65|370.36|368.66|370.28|368.58|11
1729510340000|2024-10-21 11:32:20|370.36|368.66|370.41|368.71|370.45|368.75|370.36|368.66|17
1729510350000|2024-10-21 11:32:30|370.4|368.7|370.42|368.72|370.47|368.77|370.4|368.7|16
1729510360000|2024-10-21 11:32:40|370.45|368.75|370.42|368.72|370.45|368.75|370.42|368.72|3
1729510370000|2024-10-21 11:32:50|370.43|368.73|370.29|368.59|370.43|368.73|370.29|368.59|16
1729510380000|2024-10-21 11:33:00|370.3|368.6|370.49|368.79|370.51|368.81|370.29|368.59|16
1729510390000|2024-10-21 11:33:10|370.5|368.8|370.53|368.83|370.59|368.89|370.5|368.8|12
1729510400000|2024-10-21 11:33:20|370.52|368.82|370.59|368.89|370.59|368.89|370.52|368.82|8
1729510410000|2024-10-21 11:33:30|370.61|368.91|370.69|368.99|370.69|368.99|370.57|368.87|9
1729510420000|2024-10-21 11:33:40|370.7|369|370.73|369.03|370.76|369.06|370.69|368.99|14
1729510430000|2024-10-21 11:33:50|370.74|369.04|370.76|369.06|370.77|369.07|370.73|369.03|9
1729510440000|2024-10-21 11:34:00|370.75|369.05|370.62|368.92|370.78|369.08|370.61|368.91|19
1729510450000|2024-10-21 11:34:10|370.6|368.9|370.63|368.93|370.67|368.97|370.6|368.9|10
1729510460000|2024-10-21 11:34:20|370.64|368.94|370.63|368.93|370.66|368.96|370.63|368.93|6
1729510470000|2024-10-21 11:34:30|370.64|368.94|370.64|368.94|370.66|368.96|370.64|368.94|3
1729510480000|2024-10-21 11:34:40|370.66|368.96|370.67|368.97|370.68|368.98|370.64|368.94|8
1729510490000|2024-10-21 11:34:50|370.68|368.98|370.69|368.99|370.73|369.03|370.68|368.98|10
1729510500000|2024-10-21 11:35:00|370.68|368.98|370.62|368.92|370.68|368.98|370.54|368.84|10
1729510510000|2024-10-21 11:35:10|370.6|368.9|370.59|368.89|370.6|368.9|370.58|368.88|5
1729510520000|2024-10-21 11:35:20|370.6|368.9|370.43|368.73|370.6|368.9|370.43|368.73|12
1729510530000|2024-10-21 11:35:30|370.44|368.74|370.47|368.77|370.49|368.79|370.44|368.74|7
1729510540000|2024-10-21 11:35:40|370.49|368.79|370.44|368.74|370.49|368.79|370.44|368.74|5
1729510560000|2024-10-21 11:36:00|370.42|368.72|370.39|368.69|370.42|368.72|370.33|368.63|9
1729510570000|2024-10-21 11:36:10|370.45|368.75|370.42|368.72|370.5|368.8|370.42|368.72|17
1729510580000|2024-10-21 11:36:20|370.41|368.71|370.45|368.75|370.46|368.76|370.4|368.7|11
1729510590000|2024-10-21 11:36:30|370.46|368.76|370.48|368.78|370.48|368.78|370.44|368.74|6
1729510600000|2024-10-21 11:36:40|370.46|368.76|370.47|368.77|370.48|368.78|370.44|368.74|7
1729510610000|2024-10-21 11:36:50|370.48|368.78|370.48|368.78|370.48|368.78|370.47|368.77|3
1729510620000|2024-10-21 11:37:00|370.49|368.79|370.47|368.77|370.49|368.79|370.45|368.75|10
1729510630000|2024-10-21 11:37:10|370.45|368.75|370.28|368.58|370.45|368.75|370.28|368.58|13
1729510640000|2024-10-21 11:37:20|370.27|368.57|370.14|368.44|370.27|368.57|370.12|368.42|9
1729510650000|2024-10-21 11:37:30|370.15|368.45|370.04|368.34|370.17|368.47|370.04|368.34|6
1729510660000|2024-10-21 11:37:40|370.03|368.33|369.95|368.25|370.03|368.33|369.89|368.19|17
1729510670000|2024-10-21 11:37:50|369.96|368.26|370|368.3|370|368.3|369.95|368.25|9
1729510680000|2024-10-21 11:38:00|369.99|368.29|369.93|368.23|369.99|368.29|369.92|368.22|19
1729510690000|2024-10-21 11:38:10|369.94|368.24|369.94|368.24|369.96|368.26|369.94|368.24|9
1729510700000|2024-10-21 11:38:20|369.93|368.23|369.81|368.11|369.93|368.23|369.81|368.11|3
1729510740000|2024-10-21 11:39:00|369.85|368.15|369.81|368.11|369.88|368.18|369.81|368.11|7
1729510770000|2024-10-21 11:39:30|369.8|368.1|369.78|368.08|369.8|368.1|369.78|368.08|3
1729510780000|2024-10-21 11:39:40|369.81|368.11|369.81|368.11|369.81|368.11|369.81|368.11|1
1729510790000|2024-10-21 11:39:50|369.86|368.16|369.87|368.17|369.87|368.17|369.84|368.14|13
1729510800000|2024-10-21 11:40:00|369.86|368.16|369.86|368.16|369.86|368.16|369.83|368.13|13
1729510810000|2024-10-21 11:40:10|369.88|368.18|370.02|368.32|370.02|368.32|369.86|368.16|16
1729510820000|2024-10-21 11:40:20|370|368.3|370.17|368.47|370.17|368.47|369.99|368.29|21
1729510830000|2024-10-21 11:40:30|370.18|368.48|370.1|368.4|370.18|368.48|370.1|368.4|9
1729510840000|2024-10-21 11:40:40|370.09|368.39|369.97|368.27|370.09|368.39|369.96|368.26|16
1729510850000|2024-10-21 11:40:50|369.98|368.28|369.93|368.23|370.01|368.31|369.93|368.23|14
1729510860000|2024-10-21 11:41:00|369.92|368.22|369.95|368.25|369.95|368.25|369.89|368.19|13
1729510870000|2024-10-21 11:41:10|369.96|368.26|369.96|368.26|370|368.3|369.94|368.24|18
1729510880000|2024-10-21 11:41:20|369.99|368.29|370.08|368.38|370.08|368.38|369.98|368.28|19
1729510890000|2024-10-21 11:41:30|370.1|368.4|370.19|368.49|370.2|368.5|370.09|368.39|13
1729510900000|2024-10-21 11:41:40|370.17|368.47|370.2|368.5|370.2|368.5|370.17|368.47|9
1729510910000|2024-10-21 11:41:50|370.19|368.49|370.21|368.51|370.21|368.51|370.19|368.49|5
1729510920000|2024-10-21 11:42:00|370.2|368.5|370.12|368.42|370.2|368.5|370.11|368.41|8
1729510930000|2024-10-21 11:42:10|370.13|368.43|370.18|368.48|370.18|368.48|370.12|368.42|13
1729510940000|2024-10-21 11:42:20|370.17|368.47|370.39|368.69|370.39|368.69|370.16|368.46|19
1729510950000|2024-10-21 11:42:30|370.38|368.68|370.39|368.69|370.39|368.69|370.38|368.68|2
1729510960000|2024-10-21 11:42:40|370.41|368.71|370.32|368.62|370.41|368.71|370.32|368.62|4
1729510970000|2024-10-21 11:42:50|370.27|368.57|370.29|368.59|370.32|368.62|370.27|368.57|6
1729510980000|2024-10-21 11:43:00|370.28|368.58|370.3|368.6|370.34|368.64|370.28|368.58|12
1729510990000|2024-10-21 11:43:10|370.29|368.59|370.15|368.45|370.29|368.59|370.14|368.44|15
1729511000000|2024-10-21 11:43:20|370.16|368.46|370.18|368.48|370.19|368.49|370.15|368.45|12
1729511010000|2024-10-21 11:43:30|370.19|368.49|370.27|368.57|370.27|368.57|370.19|368.49|11
1729511020000|2024-10-21 11:43:40|370.26|368.56|370.25|368.55|370.27|368.57|370.24|368.54|7
1729511030000|2024-10-21 11:43:50|370.21|368.51|370.2|368.5|370.21|368.51|370.2|368.5|2
1729511040000|2024-10-21 11:44:00|370.19|368.49|370.18|368.48|370.19|368.49|370.16|368.46|3
1729511050000|2024-10-21 11:44:10|370.14|368.44|369.99|368.29|370.14|368.44|369.94|368.24|11
1729511060000|2024-10-21 11:44:20|370.01|368.31|369.99|368.29|370.01|368.31|369.99|368.29|3
1729511070000|2024-10-21 11:44:30|370|368.3|369.99|368.29|370.01|368.31|369.99|368.29|11
1729511080000|2024-10-21 11:44:40|370.01|368.31|369.87|368.17|370.01|368.31|369.85|368.15|10
1729511090000|2024-10-21 11:44:50|369.88|368.18|369.9|368.2|369.9|368.2|369.87|368.17|13
1729511100000|2024-10-21 11:45:00|369.89|368.19|369.89|368.19|369.89|368.19|369.86|368.16|5
1729511110000|2024-10-21 11:45:10|369.9|368.2|369.94|368.24|369.96|368.26|369.9|368.2|10
1729511120000|2024-10-21 11:45:20|369.95|368.25|370.09|368.39|370.1|368.4|369.95|368.25|18
1729511130000|2024-10-21 11:45:30|370.06|368.36|370|368.3|370.09|368.39|369.99|368.29|7
1729511140000|2024-10-21 11:45:40|370.03|368.33|370.01|368.31|370.03|368.33|369.99|368.29|9
1729511150000|2024-10-21 11:45:50|370.03|368.33|370.03|368.33|370.04|368.34|370.03|368.33|5
1729511160000|2024-10-21 11:46:00|370.04|368.34|370.04|368.34|370.07|368.37|370.04|368.34|15
1729511170000|2024-10-21 11:46:10|370.02|368.32|370.01|368.31|370.02|368.32|369.96|368.26|14
1729511180000|2024-10-21 11:46:20|370.02|368.32|370.02|368.32|370.02|368.32|370.02|368.32|1
1729511190000|2024-10-21 11:46:30|370.01|368.31|369.81|368.11|370.01|368.31|369.81|368.11|13
1729511230000|2024-10-21 11:47:10|369.8|368.1|369.79|368.09|369.8|368.1|369.79|368.09|2
1729511240000|2024-10-21 11:47:20|369.78|368.08|369.38|367.68|369.78|368.08|369.21|367.51|16
1729511250000|2024-10-21 11:47:30|369.39|367.69|369.49|367.79|369.54|367.84|369.39|367.69|22
1729511260000|2024-10-21 11:47:40|369.45|367.75|369.39|367.69|369.47|367.77|369.39|367.69|11
1729511270000|2024-10-21 11:47:50|369.4|367.7|369.44|367.74|369.45|367.75|369.4|367.7|14
1729511280000|2024-10-21 11:48:00|369.4|367.7|369.27|367.57|369.42|367.72|369.25|367.55|16
1729511290000|2024-10-21 11:48:10|369.3|367.6|369.29|367.59|369.32|367.62|369.28|367.58|15
1729511300000|2024-10-21 11:48:20|369.27|367.57|369.3|367.6|369.31|367.61|369.2|367.5|21
1729511310000|2024-10-21 11:48:30|369.31|367.61|369.33|367.63|369.33|367.63|369.3|367.6|13
1729511320000|2024-10-21 11:48:40|369.32|367.62|369.25|367.55|369.33|367.63|369.22|367.52|14
1729511330000|2024-10-21 11:48:50|369.24|367.54|369.3|367.6|369.31|367.61|369.24|367.54|18
1729511340000|2024-10-21 11:49:00|369.31|367.61|369.62|367.92|369.76|368.06|369.31|367.61|22
1729511350000|2024-10-21 11:49:10|369.61|367.91|369.64|367.94|369.65|367.95|369.61|367.91|13
1729511360000|2024-10-21 11:49:20|369.63|367.93|369.62|367.92|369.66|367.96|369.61|367.91|17
1729511370000|2024-10-21 11:49:30|369.63|367.93|369.62|367.92|369.66|367.96|369.62|367.92|5
1729511380000|2024-10-21 11:49:40|369.61|367.91|369.64|367.94|369.64|367.94|369.61|367.91|6
1729511390000|2024-10-21 11:49:50|369.66|367.96|369.67|367.97|369.76|368.06|369.66|367.96|12
1729511400000|2024-10-21 11:50:00|369.69|367.99|369.6|367.9|369.69|367.99|369.6|367.9|9
1729511410000|2024-10-21 11:50:10|369.62|367.92|369.52|367.82|369.62|367.92|369.51|367.81|8
1729511420000|2024-10-21 11:50:20|369.53|367.83|369.37|367.67|369.56|367.86|369.37|367.67|12
1729511430000|2024-10-21 11:50:30|369.33|367.63|369.42|367.72|369.44|367.74|369.32|367.62|17
1729511440000|2024-10-21 11:50:40|369.43|367.73|369.42|367.72|369.43|367.73|369.36|367.66|18
1729511450000|2024-10-21 11:50:50|369.4|367.7|369.43|367.73|369.43|367.73|369.37|367.67|14
1729511460000|2024-10-21 11:51:00|369.46|367.76|369.36|367.66|369.51|367.81|369.36|367.66|21
1729511470000|2024-10-21 11:51:10|369.35|367.65|369.42|367.72|369.42|367.72|369.32|367.62|21
1729511480000|2024-10-21 11:51:20|369.41|367.71|369.46|367.76|369.53|367.83|369.4|367.7|25
1729511490000|2024-10-21 11:51:30|369.43|367.73|369.46|367.76|369.46|367.76|369.43|367.73|4
1729511500000|2024-10-21 11:51:40|369.45|367.75|369.45|367.75|369.48|367.78|369.39|367.69|11
1729511510000|2024-10-21 11:51:50|369.46|367.76|369.45|367.75|369.46|367.76|369.44|367.74|4
1729511520000|2024-10-21 11:52:00|369.46|367.76|369.49|367.79|369.5|367.8|369.42|367.72|12
1729511530000|2024-10-21 11:52:10|369.48|367.78|369.72|368.02|369.72|368.02|369.46|367.76|18
1729511540000|2024-10-21 11:52:20|369.73|368.03|369.8|368.1|369.81|368.11|369.68|367.98|15
1729511550000|2024-10-21 11:52:30|369.81|368.11|369.98|368.28|369.99|368.29|369.81|368.11|15
1729511560000|2024-10-21 11:52:40|370|368.3|370.07|368.37|370.09|368.39|370|368.3|13
1729511570000|2024-10-21 11:52:50|370.06|368.36|370.03|368.33|370.12|368.42|369.98|368.28|12
1729511580000|2024-10-21 11:53:00|370.06|368.36|369.95|368.25|370.06|368.36|369.91|368.21|15
1729511590000|2024-10-21 11:53:10|369.94|368.24|369.92|368.22|369.94|368.24|369.92|368.22|2
1729511600000|2024-10-21 11:53:20|369.76|368.06|369.76|368.06|369.77|368.07|369.74|368.04|7
1729511610000|2024-10-21 11:53:30|369.82|368.12|369.88|368.18|369.89|368.19|369.78|368.08|12
1729511620000|2024-10-21 11:53:40|369.89|368.19|369.87|368.17|369.89|368.19|369.78|368.08|13
1729511630000|2024-10-21 11:53:50|369.86|368.16|369.89|368.19|369.89|368.19|369.86|368.16|10
1729511640000|2024-10-21 11:54:00|369.88|368.18|369.91|368.21|369.98|368.28|369.88|368.18|10
1729511650000|2024-10-21 11:54:10|369.95|368.25|370.02|368.32|370.03|368.33|369.95|368.25|14
1729511660000|2024-10-21 11:54:20|370.01|368.31|370|368.3|370.02|368.32|370|368.3|5
1729511670000|2024-10-21 11:54:30|369.99|368.29|369.98|368.28|369.99|368.29|369.98|368.28|2
1729511680000|2024-10-21 11:54:40|370|368.3|370.04|368.34|370.04|368.34|370|368.3|4
1729511690000|2024-10-21 11:54:50|370.05|368.35|369.9|368.2|370.05|368.35|369.9|368.2|7
1729511700000|2024-10-21 11:55:00|369.92|368.22|369.95|368.25|369.98|368.28|369.9|368.2|12
1729511710000|2024-10-21 11:55:10|369.96|368.26|369.96|368.26|369.99|368.29|369.95|368.25|11
1729511720000|2024-10-21 11:55:20|369.95|368.25|370.06|368.36|370.09|368.39|369.95|368.25|12
1729511730000|2024-10-21 11:55:30|370.07|368.37|370.14|368.44|370.14|368.44|370.06|368.36|12
1729511750000|2024-10-21 11:55:50|370.15|368.45|370.15|368.45|370.15|368.45|370.15|368.45|1
1729511760000|2024-10-21 11:56:00|370.16|368.46|370.22|368.52|370.23|368.53|370.16|368.46|6
1729511770000|2024-10-21 11:56:10|370.21|368.51|370.17|368.47|370.22|368.52|370.16|368.46|12
1729511780000|2024-10-21 11:56:20|370.16|368.46|370.1|368.4|370.18|368.48|370.1|368.4|8
1729511790000|2024-10-21 11:56:30|370.09|368.39|369.77|368.07|370.09|368.39|369.76|368.06|18
1729511800000|2024-10-21 11:56:40|369.76|368.06|369.77|368.07|369.78|368.08|369.74|368.04|6
1729511810000|2024-10-21 11:56:50|369.79|368.09|369.83|368.13|369.83|368.13|369.73|368.03|14
1729511820000|2024-10-21 11:57:00|369.81|368.11|369.74|368.04|369.81|368.11|369.74|368.04|10
1729511830000|2024-10-21 11:57:10|369.73|368.03|369.77|368.07|369.77|368.07|369.71|368.01|7
1729511840000|2024-10-21 11:57:20|369.79|368.09|369.71|368.01|369.79|368.09|369.71|368.01|9
1729511850000|2024-10-21 11:57:30|369.7|368|369.77|368.07|369.77|368.07|369.7|368|6
1729511860000|2024-10-21 11:57:40|369.8|368.1|369.84|368.14|369.84|368.14|369.8|368.1|10
1729511870000|2024-10-21 11:57:50|369.83|368.13|369.84|368.14|369.86|368.16|369.81|368.11|12
1729511880000|2024-10-21 11:58:00|369.83|368.13|369.85|368.15|369.86|368.16|369.82|368.12|14
1729511890000|2024-10-21 11:58:10|369.86|368.16|369.89|368.19|369.89|368.19|369.85|368.15|9
1729511900000|2024-10-21 11:58:20|369.88|368.18|369.92|368.22|369.92|368.22|369.87|368.17|8
1729511910000|2024-10-21 11:58:30|369.93|368.23|369.93|368.23|369.93|368.23|369.92|368.22|9
1729511920000|2024-10-21 11:58:40|369.99|368.29|369.96|368.26|369.99|368.29|369.94|368.24|11
1729511930000|2024-10-21 11:58:50|369.95|368.25|369.96|368.26|369.96|368.26|369.95|368.25|6
1729511940000|2024-10-21 11:59:00|369.98|368.28|369.98|368.28|369.99|368.29|369.97|368.27|9
1729511950000|2024-10-21 11:59:10|370.01|368.31|369.99|368.29|370.01|368.31|369.98|368.28|4
1729511960000|2024-10-21 11:59:20|369.97|368.27|369.98|368.28|369.98|368.28|369.96|368.26|4
1729511970000|2024-10-21 11:59:30|369.97|368.27|370.04|368.34|370.05|368.35|369.97|368.27|12
1729511980000|2024-10-21 11:59:40|370.03|368.33|369.74|368.04|370.04|368.34|369.73|368.03|15
1729511990000|2024-10-21 11:59:50|369.75|368.05|369.75|368.05|369.76|368.06|369.74|368.04|7
1729512000000|2024-10-21 12:00:00|369.76|368.06|369.94|368.24|369.94|368.24|369.76|368.06|13
1729512010000|2024-10-21 12:00:10|370.04|368.34|370.11|368.41|370.13|368.43|370.04|368.34|10
1729512020000|2024-10-21 12:00:20|370.09|368.39|370.26|368.56|370.26|368.56|370.07|368.37|18
1729512030000|2024-10-21 12:00:30|370.27|368.57|370.26|368.56|370.3|368.6|370.24|368.54|7
1729512040000|2024-10-21 12:00:40|370.28|368.58|370.29|368.59|370.29|368.59|370.28|368.58|4
1729512050000|2024-10-21 12:00:50|370.3|368.6|370.34|368.64|370.34|368.64|370.3|368.6|3
1729512080000|2024-10-21 12:01:20|370.35|368.65|370.53|368.83|370.53|368.83|370.35|368.65|9
1729512090000|2024-10-21 12:01:30|370.56|368.86|370.56|368.86|370.56|368.86|370.56|368.86|1
1729512100000|2024-10-21 12:01:40|370.54|368.84|370.53|368.83|370.54|368.84|370.45|368.75|13
1729512110000|2024-10-21 12:01:50|370.51|368.81|370.55|368.85|370.56|368.86|370.51|368.81|8
1729512120000|2024-10-21 12:02:00|370.56|368.86|370.58|368.88|370.58|368.88|370.53|368.83|6
1729512130000|2024-10-21 12:02:10|370.6|368.9|370.6|368.9|370.6|368.9|370.6|368.9|1
1729512140000|2024-10-21 12:02:20|370.59|368.89|370.54|368.84|370.59|368.89|370.54|368.84|3
1729512150000|2024-10-21 12:02:30|370.51|368.81|370.44|368.74|370.51|368.81|370.34|368.64|9
1729512160000|2024-10-21 12:02:40|370.45|368.75|370.55|368.85|370.56|368.86|370.45|368.75|15
1729512170000|2024-10-21 12:02:50|370.53|368.83|370.63|368.93|370.63|368.93|370.53|368.83|15
1729512180000|2024-10-21 12:03:00|370.64|368.94|370.75|369.05|370.76|369.06|370.64|368.94|6
1729512190000|2024-10-21 12:03:10|370.64|368.94|370.58|368.88|370.64|368.94|370.58|368.88|7
1729512200000|2024-10-21 12:03:20|370.6|368.9|370.62|368.92|370.64|368.94|370.59|368.89|5
1729512220000|2024-10-21 12:03:40|370.61|368.91|370.58|368.88|370.61|368.91|370.58|368.88|2
1729512230000|2024-10-21 12:03:50|370.62|368.92|370.62|368.92|370.62|368.92|370.62|368.92|1
1729512240000|2024-10-21 12:04:00|370.57|368.87|370.58|368.88|370.58|368.88|370.57|368.87|2
1729512250000|2024-10-21 12:04:10|370.63|368.93|370.75|369.05|370.75|369.05|370.63|368.93|13
1729512260000|2024-10-21 12:04:20|370.77|369.07|370.74|369.04|370.79|369.09|370.74|369.04|4
1729512280000|2024-10-21 12:04:40|370.76|369.06|370.78|369.08|370.78|369.08|370.76|369.06|3
1729512290000|2024-10-21 12:04:50|370.79|369.09|370.76|369.06|370.83|369.13|370.76|369.06|8
1729512300000|2024-10-21 12:05:00|370.74|369.04|370.81|369.11|370.81|369.11|370.7|369|13
1729512310000|2024-10-21 12:05:10|370.83|369.13|370.81|369.11|370.83|369.13|370.81|369.11|2
1729512320000|2024-10-21 12:05:20|370.79|369.09|370.69|368.99|370.79|369.09|370.69|368.99|4
1729512330000|2024-10-21 12:05:30|370.71|369.01|370.79|369.09|370.79|369.09|370.71|369.01|12
1729512340000|2024-10-21 12:05:40|370.8|369.1|370.7|369|370.8|369.1|370.7|369|3
1729512350000|2024-10-21 12:05:50|370.67|368.97|370.69|368.99|370.69|368.99|370.65|368.95|11
1729512360000|2024-10-21 12:06:00|370.68|368.98|370.77|369.07|370.77|369.07|370.67|368.97|16
1729512370000|2024-10-21 12:06:10|370.79|369.09|370.79|369.09|370.81|369.11|370.78|369.08|5
1729512380000|2024-10-21 12:06:20|370.8|369.1|370.84|369.14|370.84|369.14|370.8|369.1|5
1729512390000|2024-10-21 12:06:30|370.94|369.24|371.03|369.33|371.03|369.33|370.94|369.24|6
1729512400000|2024-10-21 12:06:40|371.01|369.31|371.04|369.34|371.05|369.35|371.01|369.31|9
1729512410000|2024-10-21 12:06:50|371.05|369.35|371.05|369.35|371.05|369.35|371.05|369.35|1
1729512420000|2024-10-21 12:07:00|371.06|369.36|371.09|369.39|371.09|369.39|371.03|369.33|10
1729512430000|2024-10-21 12:07:10|371.1|369.4|371.12|369.42|371.12|369.42|371.1|369.4|2
1729512450000|2024-10-21 12:07:30|371.14|369.44|371.12|369.42|371.14|369.44|371.12|369.42|2
1729512470000|2024-10-21 12:07:50|371.27|369.57|371.53|369.83|371.53|369.83|371.27|369.57|14
1729512480000|2024-10-21 12:08:00|371.52|369.82|371.12|369.42|371.52|369.82|371.12|369.42|11
1729512490000|2024-10-21 12:08:10|371.08|369.38|371.23|369.53|371.23|369.53|371.07|369.37|15
1729512500000|2024-10-21 12:08:20|371.21|369.51|371.31|369.61|371.32|369.62|371.21|369.51|15
1729512510000|2024-10-21 12:08:30|371.32|369.62|371.33|369.63|371.33|369.63|371.31|369.61|3
1729512520000|2024-10-21 12:08:40|371.35|369.65|371.36|369.66|371.37|369.67|371.35|369.65|4
1729512530000|2024-10-21 12:08:50|371.37|369.67|371.42|369.72|371.42|369.72|371.37|369.67|8
1729512540000|2024-10-21 12:09:00|371.41|369.71|371.41|369.71|371.41|369.71|371.41|369.71|1
1729512550000|2024-10-21 12:09:10|371.39|369.69|371.46|369.76|371.46|369.76|371.39|369.69|6
1729512560000|2024-10-21 12:09:20|371.42|369.72|371.46|369.76|371.46|369.76|371.42|369.72|3
1729512570000|2024-10-21 12:09:30|371.45|369.75|371.27|369.57|371.45|369.75|371.27|369.57|2
1729512580000|2024-10-21 12:09:40|371.28|369.58|371.35|369.65|371.38|369.68|371.28|369.58|7
1729512590000|2024-10-21 12:09:50|371.36|369.66|371.33|369.63|371.36|369.66|371.32|369.62|6
1729512600000|2024-10-21 12:10:00|371.35|369.65|371.34|369.64|371.36|369.66|371.34|369.64|4
1729512610000|2024-10-21 12:10:10|371.33|369.63|371.24|369.54|371.33|369.63|371.24|369.54|4
1729512620000|2024-10-21 12:10:20|371.22|369.52|371.04|369.34|371.22|369.52|371.03|369.33|11
1729512630000|2024-10-21 12:10:30|371.03|369.33|370.98|369.28|371.07|369.37|370.97|369.27|13
1729512640000|2024-10-21 12:10:40|371.03|369.33|370.97|369.27|371.03|369.33|370.97|369.27|8
1729512650000|2024-10-21 12:10:50|370.92|369.22|370.68|368.98|370.92|369.22|370.68|368.98|19
1729512660000|2024-10-21 12:11:00|370.65|368.95|370.67|368.97|370.72|369.02|370.65|368.95|16
1729512670000|2024-10-21 12:11:10|370.7|369|370.71|369.01|370.72|369.02|370.62|368.92|13
1729512680000|2024-10-21 12:11:20|370.69|368.99|370.79|369.09|370.79|369.09|370.69|368.99|8
1729512690000|2024-10-21 12:11:30|370.8|369.1|370.87|369.17|370.89|369.19|370.8|369.1|7
1729512700000|2024-10-21 12:11:40|370.89|369.19|370.88|369.18|370.89|369.19|370.87|369.17|4
1729512710000|2024-10-21 12:11:50|370.9|369.2|370.92|369.22|370.93|369.23|370.9|369.2|7
1729512720000|2024-10-21 12:12:00|370.91|369.21|370.83|369.13|370.91|369.21|370.76|369.06|9
1729512730000|2024-10-21 12:12:10|370.84|369.14|370.89|369.19|370.89|369.19|370.84|369.14|4
1729512740000|2024-10-21 12:12:20|370.88|369.18|370.87|369.17|370.88|369.18|370.86|369.16|5
1729512750000|2024-10-21 12:12:30|370.85|369.15|370.89|369.19|370.9|369.2|370.85|369.15|9
1729512760000|2024-10-21 12:12:40|370.91|369.21|370.9|369.2|370.91|369.21|370.9|369.2|2
1729512770000|2024-10-21 12:12:50|370.91|369.21|370.92|369.22|370.92|369.22|370.9|369.2|6
1729512780000|2024-10-21 12:13:00|370.9|369.2|370.95|369.25|370.99|369.29|370.9|369.2|15
1729512790000|2024-10-21 12:13:10|370.96|369.26|371|369.3|371.01|369.31|370.96|369.26|9
1729512800000|2024-10-21 12:13:20|371.08|369.38|370.85|369.15|371.08|369.38|370.85|369.15|9
1729512810000|2024-10-21 12:13:30|370.88|369.18|370.89|369.19|370.89|369.19|370.85|369.15|8
1729512820000|2024-10-21 12:13:40|370.88|369.18|370.88|369.18|370.88|369.18|370.87|369.17|3
1729512830000|2024-10-21 12:13:50|370.87|369.17|370.9|369.2|370.9|369.2|370.87|369.17|2
1729512840000|2024-10-21 12:14:00|370.92|369.22|370.91|369.21|370.92|369.22|370.91|369.21|2
1729512850000|2024-10-21 12:14:10|370.9|369.2|370.9|369.2|370.92|369.22|370.9|369.2|4
1729512860000|2024-10-21 12:14:20|370.91|369.21|370.91|369.21|370.92|369.22|370.91|369.21|3
1729512870000|2024-10-21 12:14:30|370.9|369.2|370.91|369.21|370.92|369.22|370.9|369.2|4
1729512880000|2024-10-21 12:14:40|370.92|369.22|370.9|369.2|370.92|369.22|370.9|369.2|5
1729512890000|2024-10-21 12:14:50|370.86|369.16|370.89|369.19|370.9|369.2|370.86|369.16|6
1729512900000|2024-10-21 12:15:00|370.88|369.18|370.89|369.19|370.9|369.2|370.88|369.18|3
1729512910000|2024-10-21 12:15:10|370.9|369.2|370.9|369.2|370.92|369.22|370.88|369.18|10
1729512920000|2024-10-21 12:15:20|370.87|369.17|370.8|369.1|370.87|369.17|370.8|369.1|7
1729512930000|2024-10-21 12:15:30|370.77|369.07|370.79|369.09|370.8|369.1|370.77|369.07|8
1729512940000|2024-10-21 12:15:40|370.75|369.05|370.69|368.99|370.75|369.05|370.67|368.97|10
1729512950000|2024-10-21 12:15:50|370.68|368.98|370.63|368.93|370.68|368.98|370.57|368.87|13
1729512960000|2024-10-21 12:16:00|370.64|368.94|370.64|368.94|370.64|368.94|370.61|368.91|13
1729512970000|2024-10-21 12:16:10|370.65|368.95|370.7|369|370.71|369.01|370.63|368.93|10
1729512980000|2024-10-21 12:16:20|370.69|368.99|370.69|368.99|370.7|369|370.66|368.96|10
1729512990000|2024-10-21 12:16:30|370.7|369|370.67|368.97|370.71|369.01|370.65|368.95|8
1729513000000|2024-10-21 12:16:40|370.65|368.95|370.65|368.95|370.67|368.97|370.64|368.94|5
1729513010000|2024-10-21 12:16:50|370.62|368.92|370.57|368.87|370.63|368.93|370.53|368.83|13
1729513020000|2024-10-21 12:17:00|370.56|368.86|370.4|368.7|370.56|368.86|370.38|368.68|10
1729513030000|2024-10-21 12:17:10|370.35|368.65|370.18|368.48|370.35|368.65|370.18|368.48|19
1729513040000|2024-10-21 12:17:20|370.17|368.47|370.38|368.68|370.38|368.68|370.17|368.47|15
1729513050000|2024-10-21 12:17:30|370.37|368.67|370.33|368.63|370.39|368.69|370.33|368.63|15
1729513060000|2024-10-21 12:17:40|370.34|368.64|370.38|368.68|370.38|368.68|370.33|368.63|16
1729513070000|2024-10-21 12:17:50|370.37|368.67|370.45|368.75|370.46|368.76|370.37|368.67|12
1729513080000|2024-10-21 12:18:00|370.44|368.74|370.45|368.75|370.46|368.76|370.41|368.71|11
1729513090000|2024-10-21 12:18:10|370.48|368.78|370.55|368.85|370.56|368.86|370.48|368.78|9
1729513100000|2024-10-21 12:18:20|370.54|368.84|370.46|368.76|370.54|368.84|370.39|368.69|15
1729513110000|2024-10-21 12:18:30|370.45|368.75|370.39|368.69|370.45|368.75|370.33|368.63|9
1729513120000|2024-10-21 12:18:40|370.4|368.7|370.33|368.63|370.4|368.7|370.32|368.62|12
1729513130000|2024-10-21 12:18:50|370.34|368.64|370.33|368.63|370.34|368.64|370.31|368.61|9
1729513140000|2024-10-21 12:19:00|370.34|368.64|370.18|368.48|370.34|368.64|370.18|368.48|6
1729513150000|2024-10-21 12:19:10|370.19|368.49|370.43|368.73|370.44|368.74|370.19|368.49|14
1729513160000|2024-10-21 12:19:20|370.45|368.75|370.39|368.69|370.45|368.75|370.38|368.68|5
1729513170000|2024-10-21 12:19:30|370.43|368.73|370.41|368.71|370.43|368.73|370.38|368.68|10
1729513180000|2024-10-21 12:19:40|370.4|368.7|370.42|368.72|370.42|368.72|370.38|368.68|19
1729513190000|2024-10-21 12:19:50|370.43|368.73|370.44|368.74|370.45|368.75|370.4|368.7|18
1729513200000|2024-10-21 12:20:00|370.45|368.75|370.23|368.53|370.47|368.77|370.23|368.53|10
1729513210000|2024-10-21 12:20:10|370.24|368.54|370.19|368.49|370.24|368.54|370.19|368.49|5
1729513220000|2024-10-21 12:20:20|370.21|368.51|370.24|368.54|370.25|368.55|370.2|368.5|7
1729513230000|2024-10-21 12:20:30|370.25|368.55|370.25|368.55|370.3|368.6|370.24|368.54|12
1729513240000|2024-10-21 12:20:40|370.26|368.56|370.24|368.54|370.28|368.58|370.24|368.54|10
1729513250000|2024-10-21 12:20:50|370.25|368.55|370.19|368.49|370.26|368.56|370.18|368.48|8
1729513260000|2024-10-21 12:21:00|370.17|368.47|370.27|368.57|370.29|368.59|370.17|368.47|12
1729513270000|2024-10-21 12:21:10|370.26|368.56|370.1|368.4|370.26|368.56|370.09|368.39|16
1729513280000|2024-10-21 12:21:20|370.11|368.41|370.13|368.43|370.14|368.44|370.11|368.41|10
1729513290000|2024-10-21 12:21:30|370.14|368.44|370.08|368.38|370.16|368.46|370.07|368.37|15
1729513300000|2024-10-21 12:21:40|370.07|368.37|370.02|368.32|370.07|368.37|369.91|368.21|17
1729513310000|2024-10-21 12:21:50|370.01|368.31|370|368.3|370.05|368.35|369.98|368.28|18
1729513320000|2024-10-21 12:22:00|370.07|368.37|370.17|368.47|370.19|368.49|370.07|368.37|22
1729513330000|2024-10-21 12:22:10|370.16|368.46|370.35|368.65|370.4|368.7|370.16|368.46|15
1729513340000|2024-10-21 12:22:20|370.32|368.62|370.45|368.75|370.45|368.75|370.32|368.62|13
1729513350000|2024-10-21 12:22:30|370.47|368.77|370.46|368.76|370.47|368.77|370.46|368.76|4
1729513360000|2024-10-21 12:22:40|370.44|368.74|370.36|368.66|370.44|368.74|370.36|368.66|13
1729513370000|2024-10-21 12:22:50|370.35|368.65|370.36|368.66|370.4|368.7|370.35|368.65|15
1729513380000|2024-10-21 12:23:00|370.35|368.65|370.38|368.68|370.38|368.68|370.35|368.65|7
1729513390000|2024-10-21 12:23:10|370.41|368.71|370.4|368.7|370.42|368.72|370.38|368.68|7
1729513400000|2024-10-21 12:23:20|370.42|368.72|370.42|368.72|370.42|368.72|370.39|368.69|9
1729513410000|2024-10-21 12:23:30|370.45|368.75|370.39|368.69|370.45|368.75|370.39|368.69|9
1729513420000|2024-10-21 12:23:40|370.41|368.71|370.4|368.7|370.41|368.71|370.39|368.69|10
1729513430000|2024-10-21 12:23:50|370.41|368.71|370.45|368.75|370.45|368.75|370.4|368.7|14
1729513440000|2024-10-21 12:24:00|370.44|368.74|370.43|368.73|370.47|368.77|370.42|368.72|13
1729513450000|2024-10-21 12:24:10|370.41|368.71|370.34|368.64|370.41|368.71|370.33|368.63|14
1729513460000|2024-10-21 12:24:20|370.36|368.66|370.4|368.7|370.4|368.7|370.36|368.66|5
1729513470000|2024-10-21 12:24:30|370.39|368.69|370.4|368.7|370.4|368.7|370.38|368.68|12
1729513480000|2024-10-21 12:24:40|370.41|368.71|370.46|368.76|370.46|368.76|370.4|368.7|15
1729513490000|2024-10-21 12:24:50|370.47|368.77|370.48|368.78|370.48|368.78|370.47|368.77|2
1729513500000|2024-10-21 12:25:00|370.47|368.77|370.38|368.68|370.47|368.77|370.37|368.67|8
1729513510000|2024-10-21 12:25:10|370.39|368.69|370.18|368.48|370.39|368.69|370.17|368.47|13
1729513520000|2024-10-21 12:25:20|370.2|368.5|370.04|368.34|370.2|368.5|370.04|368.34|15
1729513530000|2024-10-21 12:25:30|370.03|368.33|370.03|368.33|370.06|368.36|369.98|368.28|13
1729513540000|2024-10-21 12:25:40|370.02|368.32|370.05|368.35|370.07|368.37|370.02|368.32|20
1729513550000|2024-10-21 12:25:50|370.02|368.32|370.04|368.34|370.06|368.36|370.02|368.32|15
1729513560000|2024-10-21 12:26:00|370.07|368.37|370.03|368.33|370.07|368.37|370.03|368.33|10
1729513570000|2024-10-21 12:26:10|370.04|368.34|370.17|368.47|370.17|368.47|370.04|368.34|12
1729513580000|2024-10-21 12:26:20|370.18|368.48|370.16|368.46|370.18|368.48|370.16|368.46|9
1729513590000|2024-10-21 12:26:30|370.17|368.47|370.2|368.5|370.2|368.5|370.16|368.46|14
1729513600000|2024-10-21 12:26:40|370.18|368.48|370.21|368.51|370.21|368.51|370.18|368.48|4
1729513610000|2024-10-21 12:26:50|370.22|368.52|370.22|368.52|370.22|368.52|370.22|368.52|1
1729513620000|2024-10-21 12:27:00|370.26|368.56|370.29|368.59|370.29|368.59|370.25|368.55|6
1729513630000|2024-10-21 12:27:10|370.3|368.6|370.2|368.5|370.31|368.61|370.18|368.48|9
1729513640000|2024-10-21 12:27:20|370.19|368.49|369.98|368.28|370.21|368.51|369.97|368.27|12
1729513650000|2024-10-21 12:27:30|370|368.3|369.88|368.18|370|368.3|369.85|368.15|13
1729513660000|2024-10-21 12:27:40|369.89|368.19|369.86|368.16|369.89|368.19|369.85|368.15|12
1729513670000|2024-10-21 12:27:50|369.87|368.17|369.75|368.05|369.87|368.17|369.74|368.04|13
1729513680000|2024-10-21 12:28:00|369.76|368.06|369.6|367.9|369.76|368.06|369.6|367.9|20
1729513690000|2024-10-21 12:28:10|369.59|367.89|369.51|367.81|369.59|367.89|369.49|367.79|20
1729513700000|2024-10-21 12:28:20|369.5|367.8|369.74|368.04|369.75|368.05|369.49|367.79|16
1729513710000|2024-10-21 12:28:30|369.72|368.02|369.81|368.11|369.81|368.11|369.7|368|16
1729513720000|2024-10-21 12:28:40|369.87|368.17|369.86|368.16|369.88|368.18|369.83|368.13|18
1729513730000|2024-10-21 12:28:50|369.87|368.17|370.06|368.36|370.06|368.36|369.87|368.17|17
1729513740000|2024-10-21 12:29:00|370.04|368.34|370.05|368.35|370.05|368.35|370.03|368.33|7
1729513750000|2024-10-21 12:29:10|370.04|368.34|370.06|368.36|370.06|368.36|370.04|368.34|15
1729513760000|2024-10-21 12:29:20|370.12|368.42|370.08|368.38|370.15|368.45|370.08|368.38|9
1729513770000|2024-10-21 12:29:30|370.09|368.39|370.17|368.47|370.18|368.48|370.09|368.39|10
1729513780000|2024-10-21 12:29:40|370.19|368.49|370.16|368.46|370.21|368.51|370.16|368.46|18
1729513790000|2024-10-21 12:29:50|370.17|368.47|370.21|368.51|370.21|368.51|370.17|368.47|4
1729513800000|2024-10-21 12:30:00|370.23|368.53|370.19|368.49|370.25|368.55|370.15|368.45|18
1729513810000|2024-10-21 12:30:10|370.18|368.48|370.14|368.44|370.18|368.48|370.1|368.4|10
1729513820000|2024-10-21 12:30:20|370.1|368.4|370.1|368.4|370.11|368.41|370.1|368.4|5
1729513830000|2024-10-21 12:30:30|370.11|368.41|370|368.3|370.11|368.41|370|368.3|13
1729513840000|2024-10-21 12:30:40|370.01|368.31|370|368.3|370.02|368.32|369.98|368.28|17
1729513850000|2024-10-21 12:30:50|369.99|368.29|370.03|368.33|370.03|368.33|369.97|368.27|8
1729513860000|2024-10-21 12:31:00|370.02|368.32|370|368.3|370.02|368.32|369.95|368.25|9
1729513870000|2024-10-21 12:31:10|370.03|368.33|370.04|368.34|370.04|368.34|370.02|368.32|6
1729513890000|2024-10-21 12:31:30|370.02|368.32|370.04|368.34|370.06|368.36|370.02|368.32|7
1729513910000|2024-10-21 12:31:50|370.05|368.35|370.04|368.34|370.05|368.35|370.04|368.34|2
1729513930000|2024-10-21 12:32:10|370.06|368.36|370.04|368.34|370.06|368.36|370.04|368.34|2
1729513940000|2024-10-21 12:32:20|370.07|368.37|370.17|368.47|370.18|368.48|370.07|368.37|14
1729513950000|2024-10-21 12:32:30|370.18|368.48|370.17|368.47|370.18|368.48|370.11|368.41|20
1729513960000|2024-10-21 12:32:40|370.19|368.49|370.26|368.56|370.28|368.58|370.19|368.49|14
1729513970000|2024-10-21 12:32:50|370.27|368.57|370.25|368.55|370.28|368.58|370.22|368.52|8
1729513980000|2024-10-21 12:33:00|370.24|368.54|370.22|368.52|370.27|368.57|370.2|368.5|22
1729513990000|2024-10-21 12:33:10|370.21|368.51|370.28|368.58|370.28|368.58|370.21|368.51|19
1729514000000|2024-10-21 12:33:20|370.3|368.6|370.36|368.66|370.37|368.67|370.3|368.6|7
1729514010000|2024-10-21 12:33:30|370.34|368.64|370.38|368.68|370.4|368.7|370.34|368.64|12
1729514020000|2024-10-21 12:33:40|370.37|368.67|370.31|368.61|370.4|368.7|370.31|368.61|10
1729514030000|2024-10-21 12:33:50|370.3|368.6|370.17|368.47|370.3|368.6|370.16|368.46|9
1729514040000|2024-10-21 12:34:00|370.18|368.48|370.22|368.52|370.24|368.54|370.18|368.48|7
1729514050000|2024-10-21 12:34:10|370.23|368.53|370.24|368.54|370.24|368.54|370.22|368.52|12
1729514060000|2024-10-21 12:34:20|370.25|368.55|370.18|368.48|370.25|368.55|370.17|368.47|12
1729514070000|2024-10-21 12:34:30|370.17|368.47|370.17|368.47|370.21|368.51|370.17|368.47|8
1729514080000|2024-10-21 12:34:40|370.2|368.5|370.19|368.49|370.2|368.5|370.19|368.49|2
1729514090000|2024-10-21 12:34:50|370.22|368.52|370.25|368.55|370.25|368.55|370.21|368.51|4
1729514100000|2024-10-21 12:35:00|370.24|368.54|370.22|368.52|370.24|368.54|370.2|368.5|9
1729514110000|2024-10-21 12:35:10|370.21|368.51|370.01|368.31|370.21|368.51|370|368.3|14
1729514120000|2024-10-21 12:35:20|370|368.3|369.92|368.22|370|368.3|369.86|368.16|10
1729514130000|2024-10-21 12:35:30|369.94|368.24|369.89|368.19|369.94|368.24|369.87|368.17|7
1729514140000|2024-10-21 12:35:40|369.9|368.2|369.78|368.08|369.9|368.2|369.77|368.07|13
1729514150000|2024-10-21 12:35:50|369.77|368.07|369.57|367.87|369.77|368.07|369.57|367.87|13
1729514160000|2024-10-21 12:36:00|369.49|367.79|369.64|367.94|369.66|367.96|369.48|367.78|17
1729514170000|2024-10-21 12:36:10|369.63|367.93|369.68|367.98|369.77|368.07|369.63|367.93|14
1729514180000|2024-10-21 12:36:20|369.64|367.94|369.47|367.77|369.64|367.94|369.47|367.77|19
1729514190000|2024-10-21 12:36:30|369.45|367.75|369.44|367.74|369.46|367.76|369.41|367.71|13
1729514200000|2024-10-21 12:36:40|369.43|367.73|369.46|367.76|369.47|367.77|369.41|367.71|12
1729514210000|2024-10-21 12:36:50|369.45|367.75|369.43|367.73|369.47|367.77|369.41|367.71|10
1729514220000|2024-10-21 12:37:00|369.44|367.74|369.47|367.77|369.47|367.77|369.42|367.72|10
1729514230000|2024-10-21 12:37:10|369.46|367.76|369.32|367.62|369.46|367.76|369.3|367.6|17
1729514240000|2024-10-21 12:37:20|369.34|367.64|369.39|367.69|369.51|367.81|369.33|367.63|20
1729514250000|2024-10-21 12:37:30|369.37|367.67|369.16|367.46|369.38|367.68|369.15|367.45|24
1729514260000|2024-10-21 12:37:40|369.18|367.48|369.15|367.45|369.2|367.5|369.14|367.44|15
1729514270000|2024-10-21 12:37:50|369.13|367.43|369.06|367.36|369.15|367.45|369.06|367.36|14
1729514280000|2024-10-21 12:38:00|369.09|367.39|369.08|367.38|369.19|367.49|369.07|367.37|12
1729514290000|2024-10-21 12:38:10|369.09|367.39|369.31|367.61|369.31|367.61|369.09|367.39|15
1729514300000|2024-10-21 12:38:20|369.29|367.59|369.09|367.39|369.32|367.62|369.08|367.38|19
1729514310000|2024-10-21 12:38:30|369.1|367.4|369.36|367.66|369.36|367.66|369.1|367.4|26
1729514320000|2024-10-21 12:38:40|369.33|367.63|369.12|367.42|369.33|367.63|369.11|367.41|16
1729514330000|2024-10-21 12:38:50|369.11|367.41|369.09|367.39|369.12|367.42|369.06|367.36|25
1729514340000|2024-10-21 12:39:00|369.1|367.4|368.82|367.12|369.14|367.44|368.82|367.12|28
1729514350000|2024-10-21 12:39:10|368.83|367.13|368.95|367.25|368.96|367.26|368.83|367.13|23
1729514360000|2024-10-21 12:39:20|368.93|367.23|369.27|367.57|369.31|367.61|368.93|367.23|24
1729514370000|2024-10-21 12:39:30|369.21|367.51|369.13|367.43|369.21|367.51|369.12|367.42|22
1729514380000|2024-10-21 12:39:40|369.12|367.42|369.16|367.46|369.28|367.58|369.12|367.42|19
1729514390000|2024-10-21 12:39:50|369.17|367.47|369.4|367.7|369.4|367.7|369.17|367.47|21
1729514400000|2024-10-21 12:40:00|369.37|367.67|369.18|367.48|369.4|367.7|369.17|367.47|16
1729514410000|2024-10-21 12:40:10|369.16|367.46|369.13|367.43|369.17|367.47|369.07|367.37|15
1729514420000|2024-10-21 12:40:20|369.16|367.46|369.02|367.32|369.16|367.46|368.97|367.27|21
1729514430000|2024-10-21 12:40:30|369.03|367.33|368.98|367.28|369.04|367.34|368.95|367.25|20
1729514440000|2024-10-21 12:40:40|368.97|367.27|368.95|367.25|369.04|367.34|368.94|367.24|18
1729514450000|2024-10-21 12:40:50|368.93|367.23|368.85|367.15|368.96|367.26|368.85|367.15|13
1729514460000|2024-10-21 12:41:00|368.84|367.14|368.82|367.12|368.85|367.15|368.82|367.12|10
1729514470000|2024-10-21 12:41:10|368.85|367.15|368.83|367.13|368.85|367.15|368.82|367.12|8
1729514480000|2024-10-21 12:41:20|368.84|367.14|368.83|367.13|368.9|367.2|368.82|367.12|19
1729514490000|2024-10-21 12:41:30|368.84|367.14|368.82|367.12|368.87|367.17|368.82|367.12|6
1729514500000|2024-10-21 12:41:40|368.61|366.91|368.21|366.51|368.62|366.92|368.15|366.45|22
1729514510000|2024-10-21 12:41:50|368.22|366.52|368.32|366.62|368.35|366.65|368.21|366.51|20
1729514520000|2024-10-21 12:42:00|368.31|366.61|368.23|366.53|368.36|366.66|368.22|366.52|28
1729514530000|2024-10-21 12:42:10|368.22|366.52|368.33|366.63|368.35|366.65|368.21|366.51|14
1729514540000|2024-10-21 12:42:20|368.34|366.64|368.33|366.63|368.34|366.64|368.17|366.47|27
1729514550000|2024-10-21 12:42:30|368.32|366.62|368.37|366.67|368.37|366.67|368.26|366.56|18
1729514560000|2024-10-21 12:42:40|368.36|366.66|368.58|366.88|368.58|366.88|368.3|366.6|20
1729514570000|2024-10-21 12:42:50|368.57|366.87|368.47|366.77|368.57|366.87|368.38|366.68|22
1729514580000|2024-10-21 12:43:00|368.48|366.78|368.44|366.74|368.54|366.84|368.4|366.7|22
1729514590000|2024-10-21 12:43:10|368.43|366.73|368.5|366.8|368.5|366.8|368.42|366.72|18
1729514600000|2024-10-21 12:43:20|368.51|366.81|368.6|366.9|368.6|366.9|368.51|366.81|5
1729514610000|2024-10-21 12:43:30|368.59|366.89|368.66|366.96|368.66|366.96|368.53|366.83|18
1729514620000|2024-10-21 12:43:40|368.69|366.99|368.69|366.99|368.72|367.02|368.66|366.96|20
1729514630000|2024-10-21 12:43:50|368.68|366.98|368.95|367.25|369.02|367.32|368.68|366.98|18
1729514640000|2024-10-21 12:44:00|368.94|367.24|368.7|367|368.94|367.24|368.67|366.97|20
1729514650000|2024-10-21 12:44:10|368.72|367.02|368.68|366.98|368.77|367.07|368.68|366.98|18
1729514660000|2024-10-21 12:44:20|368.67|366.97|368.63|366.93|368.72|367.02|368.62|366.92|19
1729514670000|2024-10-21 12:44:30|368.64|366.94|368.6|366.9|368.71|367.01|368.59|366.89|20
1729514680000|2024-10-21 12:44:40|368.61|366.91|368.49|366.79|368.61|366.91|368.48|366.78|13
1729514690000|2024-10-21 12:44:50|368.48|366.78|368.44|366.74|368.48|366.78|368.39|366.69|16
1729514700000|2024-10-21 12:45:00|368.42|366.72|368.66|366.96|368.67|366.97|368.21|366.51|28
1729514710000|2024-10-21 12:45:10|368.65|366.95|368.51|366.81|368.65|366.95|368.48|366.78|19
1729514720000|2024-10-21 12:45:20|368.5|366.8|368.7|367|368.7|367|368.5|366.8|17
1729514730000|2024-10-21 12:45:30|368.69|366.99|368.62|366.92|368.69|366.99|368.49|366.79|21
1729514740000|2024-10-21 12:45:40|368.54|366.84|368.47|366.77|368.54|366.84|368.38|366.68|23
1729514750000|2024-10-21 12:45:50|368.46|366.76|368.43|366.73|368.46|366.76|368.39|366.69|15
1729514760000|2024-10-21 12:46:00|368.42|366.72|368.74|367.04|368.77|367.07|368.42|366.72|19
1729514770000|2024-10-21 12:46:10|368.68|366.98|368.42|366.72|368.71|367.01|368.37|366.67|25
1729514780000|2024-10-21 12:46:20|368.41|366.71|368.88|367.18|368.88|367.18|368.41|366.71|25
1729514790000|2024-10-21 12:46:30|368.89|367.19|368.99|367.29|369|367.3|368.89|367.19|16
1729514800000|2024-10-21 12:46:40|369.01|367.31|368.82|367.12|369.01|367.31|368.81|367.11|28
1729514810000|2024-10-21 12:46:50|368.83|367.13|368.87|367.17|368.96|367.26|368.83|367.13|22
1729514820000|2024-10-21 12:47:00|368.91|367.21|369.15|367.45|369.15|367.45|368.87|367.17|24
1729514830000|2024-10-21 12:47:10|369.14|367.44|368.88|367.18|369.15|367.45|368.86|367.16|24
1729514840000|2024-10-21 12:47:20|368.85|367.15|368.73|367.03|368.85|367.15|368.71|367.01|20
1729514850000|2024-10-21 12:47:30|368.72|367.02|368.96|367.26|368.98|367.28|368.7|367|28
1729514860000|2024-10-21 12:47:40|368.97|367.27|369.24|367.54|369.27|367.57|368.97|367.27|21
1729514870000|2024-10-21 12:47:50|369.2|367.5|369.1|367.4|369.2|367.5|369.1|367.4|16
1729514880000|2024-10-21 12:48:00|369.11|367.41|368.98|367.28|369.22|367.52|368.98|367.28|25
1729514890000|2024-10-21 12:48:10|368.97|367.27|368.96|367.26|368.98|367.28|368.83|367.13|27
1729514900000|2024-10-21 12:48:20|368.95|367.25|368.94|367.24|368.96|367.26|368.81|367.11|21
1729514910000|2024-10-21 12:48:30|368.93|367.23|369.08|367.38|369.2|367.5|368.92|367.22|19
1729514920000|2024-10-21 12:48:40|369.11|367.41|369.07|367.37|369.16|367.46|369.04|367.34|18
1729514930000|2024-10-21 12:48:50|369.09|367.39|369.08|367.38|369.14|367.44|369|367.3|23
1729514940000|2024-10-21 12:49:00|369.07|367.37|368.99|367.29|369.07|367.37|368.85|367.15|21
1729514950000|2024-10-21 12:49:10|369.03|367.33|369.12|367.42|369.17|367.47|369.02|367.32|18
1729514960000|2024-10-21 12:49:20|369.14|367.44|368.9|367.2|369.15|367.45|368.9|367.2|25
1729514970000|2024-10-21 12:49:30|368.89|367.19|368.87|367.17|368.94|367.24|368.87|367.17|12
1729514990000|2024-10-21 12:49:50|368.86|367.16|368.85|367.15|368.86|367.16|368.85|367.15|2
1729515000000|2024-10-21 12:50:00|368.86|367.16|369.06|367.36|369.06|367.36|368.86|367.16|21
1729515010000|2024-10-21 12:50:10|369.07|367.37|368.89|367.19|369.07|367.37|368.79|367.09|23
1729515020000|2024-10-21 12:50:20|368.84|367.14|368.94|367.24|368.94|367.24|368.79|367.09|18
1729515030000|2024-10-21 12:50:30|369.01|367.31|369.06|367.36|369.1|367.4|368.96|367.26|20
1729515040000|2024-10-21 12:50:40|369.08|367.38|369.08|367.38|369.08|367.38|369.05|367.35|15
1729515050000|2024-10-21 12:50:50|369.06|367.36|369.12|367.42|369.23|367.53|369.06|367.36|15
1729515060000|2024-10-21 12:51:00|369.11|367.41|369.1|367.4|369.18|367.48|368.93|367.23|23
1729515070000|2024-10-21 12:51:10|369.11|367.41|369.39|367.69|369.39|367.69|369.09|367.39|19
1729515080000|2024-10-21 12:51:20|369.38|367.68|369.24|367.54|369.38|367.68|369.24|367.54|14
1729515090000|2024-10-21 12:51:30|369.25|367.55|369.36|367.66|369.37|367.67|369.25|367.55|25
1729515100000|2024-10-21 12:51:40|369.37|367.67|369.5|367.8|369.64|367.94|369.37|367.67|20
1729515110000|2024-10-21 12:51:50|369.54|367.84|369.67|367.97|369.68|367.98|369.54|367.84|18
1729515120000|2024-10-21 12:52:00|369.66|367.96|369.57|367.87|369.74|368.04|369.57|367.87|20
1729515130000|2024-10-21 12:52:10|369.52|367.82|369.63|367.93|369.63|367.93|369.47|367.77|19
1729515140000|2024-10-21 12:52:20|369.58|367.88|369.8|368.1|369.81|368.11|369.57|367.87|22
1729515150000|2024-10-21 12:52:30|369.79|368.09|369.58|367.88|369.79|368.09|369.54|367.84|16
1729515160000|2024-10-21 12:52:40|369.54|367.84|369.61|367.91|369.62|367.92|369.54|367.84|12
1729515170000|2024-10-21 12:52:50|369.62|367.92|369.63|367.93|369.65|367.95|369.62|367.92|12
1729515180000|2024-10-21 12:53:00|369.64|367.94|369.37|367.67|369.65|367.95|369.37|367.67|23
1729515190000|2024-10-21 12:53:10|369.36|367.66|369.36|367.66|369.48|367.78|369.34|367.64|17
1729515200000|2024-10-21 12:53:20|369.37|367.67|369.25|367.55|369.46|367.76|369.25|367.55|22
1729515210000|2024-10-21 12:53:30|369.28|367.58|369.55|367.85|369.57|367.87|369.27|367.57|18
1729515220000|2024-10-21 12:53:40|369.54|367.84|369.46|367.76|369.58|367.88|369.46|367.76|15
1729515230000|2024-10-21 12:53:50|369.45|367.75|369.49|367.79|369.51|367.81|369.45|367.75|19
1729515240000|2024-10-21 12:54:00|369.5|367.8|369.61|367.91|369.61|367.91|369.48|367.78|15
1729515250000|2024-10-21 12:54:10|369.62|367.92|369.64|367.94|369.66|367.96|369.57|367.87|17
1729515260000|2024-10-21 12:54:20|369.59|367.89|369.67|367.97|369.7|368|369.59|367.89|13
1729515270000|2024-10-21 12:54:30|369.66|367.96|369.6|367.9|369.67|367.97|369.57|367.87|16
1729515280000|2024-10-21 12:54:40|369.59|367.89|369.5|367.8|369.59|367.89|369.46|367.76|14
1729515290000|2024-10-21 12:54:50|369.51|367.81|369.18|367.48|369.52|367.82|369.12|367.42|19
1729515300000|2024-10-21 12:55:00|369.21|367.51|369.27|367.57|369.29|367.59|369.21|367.51|14
1729515310000|2024-10-21 12:55:10|369.26|367.56|369.33|367.63|369.43|367.73|369.26|367.56|18
1729515320000|2024-10-21 12:55:20|369.32|367.62|369.23|367.53|369.32|367.62|369.22|367.52|13
1729515330000|2024-10-21 12:55:30|369.25|367.55|369.26|367.56|369.28|367.58|369.23|367.53|15
1729515340000|2024-10-21 12:55:40|369.25|367.55|369.14|367.44|369.25|367.55|369.14|367.44|13
1729515350000|2024-10-21 12:55:50|369.11|367.41|369.17|367.47|369.28|367.58|369.11|367.41|22
1729515360000|2024-10-21 12:56:00|369.19|367.49|368.85|367.15|369.19|367.49|368.85|367.15|19
1729515370000|2024-10-21 12:56:10|368.83|367.13|369.03|367.33|369.03|367.33|368.83|367.13|17
1729515380000|2024-10-21 12:56:20|369.04|367.34|369.04|367.34|369.05|367.35|368.95|367.25|21
1729515390000|2024-10-21 12:56:30|369.05|367.35|369.02|367.32|369.11|367.41|369.02|367.32|18
1729515400000|2024-10-21 12:56:40|369.01|367.31|369.1|367.4|369.13|367.43|368.97|367.27|17
1729515410000|2024-10-21 12:56:50|369.12|367.42|369.14|367.44|369.16|367.46|369.11|367.41|14
1729515420000|2024-10-21 12:57:00|369.13|367.43|369.13|367.43|369.16|367.46|369.11|367.41|12
1729515430000|2024-10-21 12:57:10|369.12|367.42|369.15|367.45|369.16|367.46|369.12|367.42|6
1729515440000|2024-10-21 12:57:20|369.16|367.46|369.2|367.5|369.2|367.5|369.11|367.41|14
1729515450000|2024-10-21 12:57:30|369.18|367.48|369.13|367.43|369.2|367.5|369.1|367.4|18
1729515460000|2024-10-21 12:57:40|369.16|367.46|369.26|367.56|369.34|367.64|369.16|367.46|19
1729515470000|2024-10-21 12:57:50|369.27|367.57|369.17|367.47|369.27|367.57|369.17|367.47|15
1729515480000|2024-10-21 12:58:00|369.18|367.48|369.16|367.46|369.18|367.48|369.14|367.44|7
1729515490000|2024-10-21 12:58:10|369.18|367.48|369.18|367.48|369.18|367.48|369.16|367.46|4
1729515500000|2024-10-21 12:58:20|369.19|367.49|369.23|367.53|369.27|367.57|369.17|367.47|14
1729515510000|2024-10-21 12:58:30|369.24|367.54|369.32|367.62|369.33|367.63|369.24|367.54|10
1729515520000|2024-10-21 12:58:40|369.33|367.63|369.4|367.7|369.4|367.7|369.33|367.63|4
1729515530000|2024-10-21 12:58:50|369.38|367.68|369.32|367.62|369.39|367.69|369.32|367.62|18
1729515540000|2024-10-21 12:59:00|369.33|367.63|369.32|367.62|369.39|367.69|369.32|367.62|15
1729515550000|2024-10-21 12:59:10|369.34|367.64|369.41|367.71|369.41|367.71|369.34|367.64|7
1729515560000|2024-10-21 12:59:20|369.42|367.72|369.47|367.77|369.49|367.79|369.42|367.72|15
1729515570000|2024-10-21 12:59:30|369.46|367.76|369.48|367.78|369.49|367.79|369.43|367.73|20
1729515580000|2024-10-21 12:59:40|369.46|367.76|369.46|367.76|369.48|367.78|369.42|367.72|9
1729515590000|2024-10-21 12:59:50|369.45|367.75|369.35|367.65|369.45|367.75|369.35|367.65|16
1729515600000|2024-10-21 13:00:00|369.34|367.64|369.14|367.44|369.34|367.64|369.14|367.44|16
1729515610000|2024-10-21 13:00:10|369.12|367.42|369.07|367.37|369.12|367.42|369.06|367.36|10
1729515620000|2024-10-21 13:00:20|369.06|367.36|369.15|367.45|369.18|367.48|369.05|367.35|8
1729515630000|2024-10-21 13:00:30|369.16|367.46|369.18|367.48|369.21|367.51|369.13|367.43|8
1729515640000|2024-10-21 13:00:40|369.2|367.5|369.12|367.42|369.2|367.5|369.08|367.38|19
1729515650000|2024-10-21 13:00:50|369.13|367.43|369.08|367.38|369.14|367.44|369.06|367.36|9
1729515660000|2024-10-21 13:01:00|369.07|367.37|369|367.3|369.07|367.37|368.91|367.21|14
1729515670000|2024-10-21 13:01:10|369.03|367.33|369.01|367.31|369.05|367.35|368.99|367.29|15
1729515680000|2024-10-21 13:01:20|369.02|367.32|369.04|367.34|369.08|367.38|368.95|367.25|26
1729515690000|2024-10-21 13:01:30|369.05|367.35|369.05|367.35|369.1|367.4|369.05|367.35|16
1729515700000|2024-10-21 13:01:40|369.08|367.38|369.11|367.41|369.13|367.43|369.05|367.35|16
1729515710000|2024-10-21 13:01:50|369.12|367.42|369.29|367.59|369.44|367.74|369.12|367.42|16
1729515720000|2024-10-21 13:02:00|369.3|367.6|369.19|367.49|369.3|367.6|369.1|367.4|17
1729515730000|2024-10-21 13:02:10|369.21|367.51|369.48|367.78|369.48|367.78|369.21|367.51|20
1729515740000|2024-10-21 13:02:20|369.49|367.79|369.41|367.71|369.49|367.79|369.41|367.71|11
1729515750000|2024-10-21 13:02:30|369.38|367.68|369.28|367.58|369.38|367.68|369.18|367.48|20
1729515760000|2024-10-21 13:02:40|369.29|367.59|369.36|367.66|369.38|367.68|369.29|367.59|16
1729515770000|2024-10-21 13:02:50|369.37|367.67|369.57|367.87|369.66|367.96|369.37|367.67|23
1729515780000|2024-10-21 13:03:00|369.55|367.85|369.59|367.89|369.64|367.94|369.43|367.73|25
1729515790000|2024-10-21 13:03:10|369.61|367.91|369.67|367.97|369.67|367.97|369.58|367.88|16
1729515800000|2024-10-21 13:03:20|369.68|367.98|369.83|368.13|369.83|368.13|369.67|367.97|21
1729515810000|2024-10-21 13:03:30|369.88|368.18|370.07|368.37|370.15|368.45|369.88|368.18|23
1729515820000|2024-10-21 13:03:40|370.08|368.38|370.04|368.34|370.15|368.45|370.03|368.33|23
1729515830000|2024-10-21 13:03:50|369.97|368.27|369.87|368.17|369.97|368.27|369.85|368.15|15
1729515840000|2024-10-21 13:04:00|369.88|368.18|369.84|368.14|369.88|368.18|369.83|368.13|18
1729515850000|2024-10-21 13:04:10|369.83|368.13|369.69|367.99|369.83|368.13|369.6|367.9|11
1729515860000|2024-10-21 13:04:20|369.68|367.98|369.69|367.99|369.75|368.05|369.68|367.98|9
1729515870000|2024-10-21 13:04:30|369.71|368.01|369.74|368.04|369.77|368.07|369.7|368|10
1729515880000|2024-10-21 13:04:40|369.75|368.05|369.69|367.99|369.75|368.05|369.66|367.96|12
1729515890000|2024-10-21 13:04:50|369.68|367.98|369.7|368|369.7|368|369.68|367.98|3
1729515900000|2024-10-21 13:05:00|369.69|367.99|369.62|367.92|369.69|367.99|369.61|367.91|6
1729515910000|2024-10-21 13:05:10|369.57|367.87|369.36|367.66|369.57|367.87|369.36|367.66|10
1729515920000|2024-10-21 13:05:20|369.38|367.68|369.3|367.6|369.38|367.68|369.3|367.6|5
1729515930000|2024-10-21 13:05:30|369.27|367.57|369.24|367.54|369.31|367.61|369.24|367.54|7
1729515940000|2024-10-21 13:05:40|369.23|367.53|369.25|367.55|369.27|367.57|369.23|367.53|7
1729515950000|2024-10-21 13:05:50|369.28|367.58|369.29|367.59|369.29|367.59|369.28|367.58|2
1729515960000|2024-10-21 13:06:00|369.28|367.58|369.41|367.71|369.43|367.73|369.28|367.58|12
1729515970000|2024-10-21 13:06:10|369.4|367.7|369.37|367.67|369.43|367.73|369.37|367.67|8
1729515980000|2024-10-21 13:06:20|369.38|367.68|369.4|367.7|369.4|367.7|369.37|367.67|4
1729515990000|2024-10-21 13:06:30|369.39|367.69|369.29|367.59|369.39|367.69|369.29|367.59|8
1729516000000|2024-10-21 13:06:40|369.28|367.58|369.36|367.66|369.37|367.67|369.28|367.58|11
1729516010000|2024-10-21 13:06:50|369.35|367.65|369.37|367.67|369.38|367.68|369.24|367.54|17
1729516020000|2024-10-21 13:07:00|369.32|367.62|369.31|367.61|369.32|367.62|369.3|367.6|11
1729516030000|2024-10-21 13:07:10|369.3|367.6|369.31|367.61|369.34|367.64|369.26|367.56|16
1729516040000|2024-10-21 13:07:20|369.3|367.6|369.06|367.36|369.3|367.6|369.06|367.36|11
1729516050000|2024-10-21 13:07:30|369.07|367.37|369.12|367.42|369.14|367.44|369.07|367.37|14
1729516060000|2024-10-21 13:07:40|369.11|367.41|369.04|367.34|369.11|367.41|369.03|367.33|12
1729516070000|2024-10-21 13:07:50|369.07|367.37|369.08|367.38|369.08|367.38|369.02|367.32|12
1729516080000|2024-10-21 13:08:00|369.07|367.37|368.93|367.23|369.15|367.45|368.91|367.21|17
1729516090000|2024-10-21 13:08:10|368.94|367.24|369.08|367.38|369.09|367.39|368.94|367.24|15
1729516100000|2024-10-21 13:08:20|369.09|367.39|369.07|367.37|369.11|367.41|369.04|367.34|14
1729516110000|2024-10-21 13:08:30|369.06|367.36|369.04|367.34|369.06|367.36|369.01|367.31|12
1729516120000|2024-10-21 13:08:40|369.05|367.35|369.04|367.34|369.05|367.35|369.04|367.34|2
1729516130000|2024-10-21 13:08:50|369.03|367.33|368.97|367.27|369.03|367.33|368.94|367.24|8
1729516140000|2024-10-21 13:09:00|368.98|367.28|369.14|367.44|369.16|367.46|368.96|367.26|16
1729516150000|2024-10-21 13:09:10|369.15|367.45|369.22|367.52|369.22|367.52|369.11|367.41|17
1729516160000|2024-10-21 13:09:20|369.21|367.51|369.2|367.5|369.24|367.54|369.15|367.45|19
1729516170000|2024-10-21 13:09:30|369.21|367.51|369.37|367.67|369.42|367.72|369.21|367.51|17
1729516180000|2024-10-21 13:09:40|369.36|367.66|369.29|367.59|369.37|367.67|369.29|367.59|16
1729516190000|2024-10-21 13:09:50|369.28|367.58|369.27|367.57|369.28|367.58|369.27|367.57|4
1729516200000|2024-10-21 13:10:00|369.26|367.56|369.2|367.5|369.28|367.58|369.16|367.46|15
1729516210000|2024-10-21 13:10:10|369.22|367.52|369.38|367.68|369.46|367.76|369.22|367.52|21
1729516220000|2024-10-21 13:10:20|369.36|367.66|369.42|367.72|369.42|367.72|369.25|367.55|20
1729516230000|2024-10-21 13:10:30|369.43|367.73|369.41|367.71|369.45|367.75|369.38|367.68|24
1729516240000|2024-10-21 13:10:40|369.4|367.7|369.35|367.65|369.41|367.71|369.35|367.65|11
1729516250000|2024-10-21 13:10:50|369.36|367.66|369.28|367.58|369.37|367.67|369.28|367.58|12
1729516260000|2024-10-21 13:11:00|369.23|367.53|369.21|367.51|369.23|367.53|369.14|367.44|18
1729516270000|2024-10-21 13:11:10|369.22|367.52|369.05|367.35|369.23|367.53|369.03|367.33|22
1729516280000|2024-10-21 13:11:20|369.04|367.34|369.01|367.31|369.06|367.36|368.98|367.28|14
1729516290000|2024-10-21 13:11:30|369.03|367.33|368.99|367.29|369.06|367.36|368.99|367.29|7
1729516300000|2024-10-21 13:11:40|368.98|367.28|368.94|367.24|369|367.3|368.93|367.23|9
1729516310000|2024-10-21 13:11:50|368.92|367.22|368.79|367.09|368.92|367.22|368.78|367.08|13
1729516320000|2024-10-21 13:12:00|368.77|367.07|368.81|367.11|368.85|367.15|368.77|367.07|15
1729516330000|2024-10-21 13:12:10|368.82|367.12|368.82|367.12|368.83|367.13|368.81|367.11|9
1729516340000|2024-10-21 13:12:20|368.83|367.13|368.87|367.17|368.91|367.21|368.83|367.13|7
1729516350000|2024-10-21 13:12:30|368.88|367.18|368.81|367.11|368.9|367.2|368.8|367.1|8
1729516360000|2024-10-21 13:12:40|368.8|367.1|368.78|367.08|368.8|367.1|368.78|367.08|7
1729516370000|2024-10-21 13:12:50|368.79|367.09|368.79|367.09|368.79|367.09|368.78|367.08|9
1729516380000|2024-10-21 13:13:00|368.78|367.08|368.78|367.08|368.79|367.09|368.73|367.03|18
1729516390000|2024-10-21 13:13:10|368.74|367.04|368.69|366.99|368.77|367.07|368.68|366.98|12
1729516400000|2024-10-21 13:13:20|368.68|366.98|368.66|366.96|368.69|366.99|368.66|366.96|11
1729516410000|2024-10-21 13:13:30|368.68|366.98|368.75|367.05|368.79|367.09|368.63|366.93|22
1729516420000|2024-10-21 13:13:40|368.76|367.06|368.75|367.05|368.78|367.08|368.71|367.01|22
1729516430000|2024-10-21 13:13:50|368.74|367.04|368.67|366.97|368.75|367.05|368.65|366.95|19
1729516440000|2024-10-21 13:14:00|368.66|366.96|368.56|366.86|368.68|366.98|368.55|366.85|16
1729516450000|2024-10-21 13:14:10|368.55|366.85|368.47|366.77|368.55|366.85|368.44|366.74|16
1729516460000|2024-10-21 13:14:20|368.46|366.76|368.36|366.66|368.46|366.76|368.36|366.66|13
1729516470000|2024-10-21 13:14:30|368.4|366.7|368.51|366.81|368.52|366.82|368.37|366.67|16
1729516480000|2024-10-21 13:14:40|368.56|366.86|368.38|366.68|368.57|366.87|368.37|366.67|14
1729516490000|2024-10-21 13:14:50|368.39|366.69|368.4|366.7|368.42|366.72|368.35|366.65|14
1729516500000|2024-10-21 13:15:00|368.39|366.69|368.38|366.68|368.39|366.69|368.35|366.65|7
1729516510000|2024-10-21 13:15:10|368.42|366.72|368.55|366.85|368.61|366.91|368.42|366.72|11
1729516520000|2024-10-21 13:15:20|368.54|366.84|368.37|366.67|368.54|366.84|368.34|366.64|24
1729516530000|2024-10-21 13:15:30|368.39|366.69|368.44|366.74|368.46|366.76|368.35|366.65|20
1729516540000|2024-10-21 13:15:40|368.43|366.73|368.37|366.67|368.43|366.73|368.36|366.66|19
1729516550000|2024-10-21 13:15:50|368.38|366.68|368.37|366.67|368.38|366.68|368.36|366.66|3
1729516560000|2024-10-21 13:16:00|368.39|366.69|368.27|366.57|368.39|366.69|368.25|366.55|12
1729516570000|2024-10-21 13:16:10|368.2|366.5|368.18|366.48|368.2|366.5|368.11|366.41|7
1729516580000|2024-10-21 13:16:20|368.19|366.49|368.2|366.5|368.25|366.55|368.19|366.49|18
1729516590000|2024-10-21 13:16:30|368.19|366.49|368.23|366.53|368.24|366.54|368.19|366.49|11
1729516600000|2024-10-21 13:16:40|368.24|366.54|368.3|366.6|368.46|366.76|368.24|366.54|17
1729516610000|2024-10-21 13:16:50|368.31|366.61|368.23|366.53|368.38|366.68|368.2|366.5|15
1729516620000|2024-10-21 13:17:00|368.19|366.49|368.03|366.33|368.19|366.49|368.03|366.33|8
1729516640000|2024-10-21 13:17:20|367.95|366.25|366.5|364.8|367.95|366.25|366.5|364.8|23
1729516650000|2024-10-21 13:17:30|366.59|364.89|366.5|364.8|366.82|365.12|366.5|364.8|32
1729516660000|2024-10-21 13:17:40|366.36|364.66|366.63|364.93|366.63|364.93|366.36|364.66|28
1729516670000|2024-10-21 13:17:50|366.62|364.92|366.76|365.06|366.77|365.07|366.6|364.9|34
1729516680000|2024-10-21 13:18:00|366.78|365.08|366.83|365.13|366.95|365.25|366.78|365.08|30
1729516690000|2024-10-21 13:18:10|366.84|365.14|366.51|364.81|366.85|365.15|366.51|364.81|32
1729516700000|2024-10-21 13:18:20|366.57|364.87|366.42|364.72|366.57|364.87|366.36|364.66|18
1729516710000|2024-10-21 13:18:30|366.43|364.73|366.02|364.32|366.5|364.8|365.98|364.28|27
1729516720000|2024-10-21 13:18:40|366.04|364.34|366.18|364.48|366.24|364.54|366.04|364.34|29
1729516730000|2024-10-21 13:18:50|366.19|364.49|366.24|364.54|366.33|364.63|366.14|364.44|30
1729516740000|2024-10-21 13:19:00|366.31|364.61|366.82|365.12|366.82|365.12|366.31|364.61|28
1729516750000|2024-10-21 13:19:10|366.83|365.13|366.82|365.12|366.83|365.13|366.67|364.97|18
1729516760000|2024-10-21 13:19:20|366.76|365.06|366.85|365.15|366.98|365.28|366.75|365.05|24
1729516770000|2024-10-21 13:19:30|366.82|365.12|366.15|364.45|366.83|365.13|366.12|364.42|30
1729516780000|2024-10-21 13:19:40|366.19|364.49|366.11|364.41|366.23|364.53|365.96|364.26|28
1729516790000|2024-10-21 13:19:50|366.13|364.43|365.84|364.14|366.14|364.44|365.83|364.13|28
1729516800000|2024-10-21 13:20:00|365.86|364.16|365.77|364.07|365.86|364.16|365.74|364.04|32
1729516810000|2024-10-21 13:20:10|365.76|364.06|365.86|364.16|365.98|364.28|365.75|364.05|27
1729516820000|2024-10-21 13:20:20|365.87|364.17|365.85|364.15|365.87|364.17|365.76|364.06|24
1729516830000|2024-10-21 13:20:30|365.86|364.16|365.77|364.07|365.93|364.23|365.75|364.05|25
1729516840000|2024-10-21 13:20:40|365.79|364.09|365.8|364.1|365.87|364.17|365.74|364.04|27
1729516850000|2024-10-21 13:20:50|365.81|364.11|365.94|364.24|366.04|364.34|365.81|364.11|23
1729516860000|2024-10-21 13:21:00|365.95|364.25|366.33|364.63|366.53|364.83|365.95|364.25|30
1729516870000|2024-10-21 13:21:10|366.27|364.57|366.76|365.06|366.76|365.06|366.25|364.55|25
1729516880000|2024-10-21 13:21:20|366.81|365.11|366.98|365.28|367.13|365.43|366.81|365.11|25
1729516890000|2024-10-21 13:21:30|366.97|365.27|367.07|365.37|367.19|365.49|366.97|365.27|29
1729516900000|2024-10-21 13:21:40|367.06|365.36|366.77|365.07|367.07|365.37|366.77|365.07|24
1729516910000|2024-10-21 13:21:50|366.76|365.06|367.09|365.39|367.09|365.39|366.76|365.06|22
1729516920000|2024-10-21 13:22:00|366.98|365.28|367.37|365.67|367.37|365.67|366.98|365.28|17
1729516930000|2024-10-21 13:22:10|367.36|365.66|367.31|365.61|367.4|365.7|367.23|365.53|21
1729516940000|2024-10-21 13:22:20|367.3|365.6|367.22|365.52|367.3|365.6|367.01|365.31|27
1729516950000|2024-10-21 13:22:30|367.21|365.51|367.46|365.76|367.48|365.78|367.12|365.42|26
1729516960000|2024-10-21 13:22:40|367.47|365.77|367.42|365.72|367.51|365.81|367.31|365.61|26
1729516970000|2024-10-21 13:22:50|367.35|365.65|367.15|365.45|367.4|365.7|367.14|365.44|21
1729516980000|2024-10-21 13:23:00|367.17|365.47|367.41|365.71|367.54|365.84|367.17|365.47|31
1729516990000|2024-10-21 13:23:10|367.42|365.72|367.42|365.72|367.44|365.74|367.29|365.59|22
1729517000000|2024-10-21 13:23:20|367.38|365.68|367.46|365.76|367.51|365.81|367.24|365.54|23
1729517010000|2024-10-21 13:23:30|367.45|365.75|367.27|365.57|367.46|365.76|367.2|365.5|15
1729517020000|2024-10-21 13:23:40|367.25|365.55|367.1|365.4|367.32|365.62|367.01|365.31|28
1729517030000|2024-10-21 13:23:50|367.09|365.39|367.18|365.48|367.18|365.48|366.96|365.26|23
1729517040000|2024-10-21 13:24:00|367.21|365.51|367.08|365.38|367.23|365.53|367.08|365.38|25
1729517050000|2024-10-21 13:24:10|367.03|365.33|367.15|365.45|367.15|365.45|366.99|365.29|25
1729517060000|2024-10-21 13:24:20|367.1|365.4|367.19|365.49|367.22|365.52|366.9|365.2|28
1729517070000|2024-10-21 13:24:30|367.2|365.5|367.22|365.52|367.24|365.54|367.17|365.47|19
1729517080000|2024-10-21 13:24:40|367.23|365.53|367.3|365.6|367.53|365.83|367.23|365.53|25
1729517090000|2024-10-21 13:24:50|367.31|365.61|367.43|365.73|367.43|365.73|367.3|365.6|22
1729517100000|2024-10-21 13:25:00|367.42|365.72|367.4|365.7|367.49|365.79|367.32|365.62|22
1729517110000|2024-10-21 13:25:10|367.41|365.71|367.42|365.72|367.44|365.74|367.32|365.62|30
1729517120000|2024-10-21 13:25:20|367.43|365.73|367.21|365.51|367.43|365.73|367.14|365.44|26
1729517130000|2024-10-21 13:25:30|367.19|365.49|366.85|365.15|367.22|365.52|366.85|365.15|23
1729517140000|2024-10-21 13:25:40|366.84|365.14|366.88|365.18|366.88|365.18|366.81|365.11|17
1729517150000|2024-10-21 13:25:50|366.93|365.23|366.69|364.99|367.13|365.43|366.68|364.98|29
1729517160000|2024-10-21 13:26:00|366.7|365|367.11|365.41|367.11|365.41|366.7|365|19
1729517170000|2024-10-21 13:26:10|367.03|365.33|367.13|365.43|367.23|365.53|366.99|365.29|27
1729517180000|2024-10-21 13:26:20|367.11|365.41|367.16|365.46|367.16|365.46|366.98|365.28|23
1729517190000|2024-10-21 13:26:30|367.15|365.45|367.22|365.52|367.22|365.52|367.15|365.45|21
1729517200000|2024-10-21 13:26:40|367.21|365.51|367.32|365.62|367.32|365.62|367.2|365.5|21
1729517210000|2024-10-21 13:26:50|367.35|365.65|367.4|365.7|367.43|365.73|367.28|365.58|24
1729517220000|2024-10-21 13:27:00|367.39|365.69|367.48|365.78|367.48|365.78|367.33|365.63|31
1729517230000|2024-10-21 13:27:10|367.49|365.79|367.61|365.91|367.65|365.95|367.48|365.78|23
1729517240000|2024-10-21 13:27:20|367.6|365.9|367.84|366.14|367.84|366.14|367.58|365.88|21
1729517250000|2024-10-21 13:27:30|367.86|366.16|367.98|366.28|367.98|366.28|367.83|366.13|21
1729517260000|2024-10-21 13:27:40|367.97|366.27|368.03|366.33|368.04|366.34|367.92|366.22|25
1729517270000|2024-10-21 13:27:50|368.04|366.34|367.96|366.26|368.04|366.34|367.91|366.21|27
1729517280000|2024-10-21 13:28:00|367.95|366.25|368.32|366.62|368.33|366.63|367.92|366.22|24
1729517290000|2024-10-21 13:28:10|368.34|366.64|368.2|366.5|368.35|366.65|368.2|366.5|23
1729517300000|2024-10-21 13:28:20|368.19|366.49|367.8|366.1|368.19|366.49|367.79|366.09|29
1729517310000|2024-10-21 13:28:30|367.83|366.13|367.82|366.12|367.92|366.22|367.8|366.1|20
1729517320000|2024-10-21 13:28:40|367.81|366.11|367.71|366.01|367.82|366.12|367.68|365.98|18
1729517330000|2024-10-21 13:28:50|367.74|366.04|367.81|366.11|367.87|366.17|367.74|366.04|22
1729517340000|2024-10-21 13:29:00|367.83|366.13|367.63|365.93|367.85|366.15|367.62|365.92|16
1729517350000|2024-10-21 13:29:10|367.67|365.97|367.83|366.13|367.83|366.13|367.64|365.94|18
1729517360000|2024-10-21 13:29:20|367.84|366.14|367.85|366.15|367.85|366.15|367.8|366.1|11
1729517370000|2024-10-21 13:29:30|367.9|366.2|368.02|366.32|368.04|366.34|367.89|366.19|26
1729517380000|2024-10-21 13:29:40|368.03|366.33|367.92|366.22|368.03|366.33|367.9|366.2|9
1729517390000|2024-10-21 13:29:50|367.91|366.21|367.92|366.22|368.04|366.34|367.91|366.21|12
1729517400000|2024-10-21 13:30:00|367.91|366.21|367.77|366.07|367.94|366.24|367.77|366.07|26
1729517410000|2024-10-21 13:30:10|367.78|366.08|367.41|365.71|367.78|366.08|367.37|365.67|24
1729517420000|2024-10-21 13:30:20|367.43|365.73|367.41|365.71|367.47|365.77|367.32|365.62|18
1729517430000|2024-10-21 13:30:30|367.34|365.64|367.34|365.64|367.38|365.68|367.3|365.6|18
1729517440000|2024-10-21 13:30:40|367.36|365.66|367.15|365.45|367.36|365.66|367.15|365.45|26
1729517450000|2024-10-21 13:30:50|367.16|365.46|367.07|365.37|367.28|365.58|367.01|365.31|20
1729517460000|2024-10-21 13:31:00|367.02|365.32|366.93|365.23|367.12|365.42|366.89|365.19|19
1729517470000|2024-10-21 13:31:10|366.87|365.17|366.95|365.25|366.95|365.25|366.67|364.97|28
1729517480000|2024-10-21 13:31:20|366.96|365.26|366.9|365.2|367.08|365.38|366.9|365.2|23
1729517490000|2024-10-21 13:31:30|366.91|365.21|366.9|365.2|367.04|365.34|366.9|365.2|13
1729517500000|2024-10-21 13:31:40|366.89|365.19|366.73|365.03|366.89|365.19|366.68|364.98|11
1729517510000|2024-10-21 13:31:50|366.71|365.01|366.8|365.1|366.8|365.1|366.69|364.99|16
1729517520000|2024-10-21 13:32:00|366.74|365.04|366.64|364.94|366.74|365.04|366.64|364.94|10
1729517530000|2024-10-21 13:32:10|366.67|364.97|366.32|364.62|366.67|364.97|366.26|364.56|22
1729517540000|2024-10-21 13:32:20|366.31|364.61|366.12|364.42|366.31|364.61|366.12|364.42|26
1729517550000|2024-10-21 13:32:30|366.15|364.45|366.34|364.64|366.34|364.64|366.04|364.34|23
1729517560000|2024-10-21 13:32:40|366.38|364.68|366.56|364.86|366.57|364.87|366.3|364.6|25
1729517570000|2024-10-21 13:32:50|366.55|364.85|366.53|364.83|366.58|364.88|366.49|364.79|21
1729517580000|2024-10-21 13:33:00|366.55|364.85|366.31|364.61|366.7|365|366.31|364.61|16
1729517590000|2024-10-21 13:33:10|366.25|364.55|366.23|364.53|366.35|364.65|366.22|364.52|23
1729517600000|2024-10-21 13:33:20|366.24|364.54|366.26|364.56|366.28|364.58|366.18|364.48|23
1729517610000|2024-10-21 13:33:30|366.27|364.57|366.16|364.46|366.32|364.62|366.16|364.46|21
1729517620000|2024-10-21 13:33:40|366.15|364.45|366.17|364.47|366.22|364.52|366.15|364.45|20
1729517630000|2024-10-21 13:33:50|366.16|364.46|366.29|364.59|366.34|364.64|366.16|364.46|22
1729517640000|2024-10-21 13:34:00|366.3|364.6|366.2|364.5|366.31|364.61|366.17|364.47|25
1729517650000|2024-10-21 13:34:10|366.19|364.49|366.32|364.62|366.37|364.67|366.19|364.49|21
1729517660000|2024-10-21 13:34:20|366.31|364.61|366.12|364.42|366.31|364.61|366.07|364.37|30
1729517670000|2024-10-21 13:34:30|366.15|364.45|365.97|364.27|366.16|364.46|365.87|364.17|30
1729517680000|2024-10-21 13:34:40|366|364.3|366.06|364.36|366.17|364.47|366|364.3|20
1729517690000|2024-10-21 13:34:50|366.07|364.37|366.09|364.39|366.11|364.41|366.03|364.33|14
1729517700000|2024-10-21 13:35:00|366.06|364.36|366.14|364.44|366.23|364.53|366.06|364.36|26
1729517710000|2024-10-21 13:35:10|366.19|364.49|365.83|364.13|366.24|364.54|365.83|364.13|19
1729517720000|2024-10-21 13:35:20|365.84|364.14|365.95|364.25|365.95|364.25|365.84|364.14|23
1729517730000|2024-10-21 13:35:30|365.94|364.24|365.95|364.25|366.03|364.33|365.94|364.24|15
1729517740000|2024-10-21 13:35:40|365.96|364.26|366|364.3|366.08|364.38|365.93|364.23|25
1729517750000|2024-10-21 13:35:50|365.99|364.29|365.84|364.14|366.01|364.31|365.84|364.14|12
1729517760000|2024-10-21 13:36:00|365.86|364.16|365.84|364.14|365.86|364.16|365.83|364.13|18
1729517770000|2024-10-21 13:36:10|365.85|364.15|365.73|364.03|365.94|364.24|365.73|364.03|25
1729517780000|2024-10-21 13:36:20|365.74|364.04|365.69|363.99|365.74|364.04|365.62|363.92|16
1729517790000|2024-10-21 13:36:30|365.7|364|365.52|363.82|365.7|364|365.52|363.82|6
1729517800000|2024-10-21 13:36:40|365.51|363.81|365.63|363.93|365.63|363.93|365.5|363.8|11
1729517810000|2024-10-21 13:36:50|365.58|363.88|365.53|363.83|365.58|363.88|365.52|363.82|20
1729517820000|2024-10-21 13:37:00|365.52|363.82|365.58|363.88|365.63|363.93|365.51|363.81|14
1729517830000|2024-10-21 13:37:10|365.59|363.89|365.98|364.28|366.05|364.35|365.59|363.89|16
1729517840000|2024-10-21 13:37:20|365.99|364.29|366.56|364.86|366.56|364.86|365.99|364.29|29
1729517850000|2024-10-21 13:37:30|366.57|364.87|366.34|364.64|366.6|364.9|366.32|364.62|14
1729517860000|2024-10-21 13:37:40|366.33|364.63|366.23|364.53|366.33|364.63|366.22|364.52|23
1729517870000|2024-10-21 13:37:50|366.24|364.54|366.18|364.48|366.24|364.54|366.18|364.48|12
1729517880000|2024-10-21 13:38:00|366.16|364.46|366.18|364.48|366.25|364.55|366.16|364.46|12
1729517890000|2024-10-21 13:38:10|366.06|364.36|365.95|364.25|366.06|364.36|365.95|364.25|3
1729517910000|2024-10-21 13:38:30|365.82|364.12|365.84|364.14|365.88|364.18|365.75|364.05|9
1729517920000|2024-10-21 13:38:40|365.82|364.12|365.75|364.05|365.88|364.18|365.75|364.05|17
1729517930000|2024-10-21 13:38:50|365.76|364.06|365.85|364.15|365.91|364.21|365.75|364.05|17
1729517940000|2024-10-21 13:39:00|365.87|364.17|365.97|364.27|366.13|364.43|365.87|364.17|27
1729517950000|2024-10-21 13:39:10|365.96|364.26|365.96|364.26|365.96|364.26|365.96|364.26|1
1729517960000|2024-10-21 13:39:20|365.95|364.25|365.95|364.25|365.95|364.25|365.95|364.25|1
1729517970000|2024-10-21 13:39:30|365.94|364.24|365.74|364.04|365.94|364.24|365.74|364.04|6
1729517980000|2024-10-21 13:39:40|365.73|364.03|365.73|364.03|365.73|364.03|365.73|364.03|1
1729517990000|2024-10-21 13:39:50|365.72|364.02|365.74|364.04|365.74|364.04|365.72|364.02|4
1729518010000|2024-10-21 13:40:10|365.65|363.95|365.38|363.68|365.65|363.95|365.38|363.68|10
1729518020000|2024-10-21 13:40:20|365.41|363.71|365.04|363.34|365.41|363.71|365.04|363.34|11
1729518030000|2024-10-21 13:40:30|365.01|363.31|364.99|363.29|365.03|363.33|364.99|363.29|10
1729518040000|2024-10-21 13:40:40|365.01|363.31|364.96|363.26|365.01|363.31|364.96|363.26|8
1729518050000|2024-10-21 13:40:50|364.95|363.25|364.91|363.21|364.95|363.25|364.91|363.21|5
1729518060000|2024-10-21 13:41:00|364.9|363.2|364.3|362.6|364.91|363.21|364.3|362.6|11
1729518070000|2024-10-21 13:41:10|364.36|362.66|364.31|362.61|364.36|362.66|364.14|362.44|11
1729518080000|2024-10-21 13:41:20|364.34|362.64|364.18|362.48|364.36|362.66|364.07|362.37|17
1729518090000|2024-10-21 13:41:30|364.2|362.5|364.3|362.6|364.3|362.6|364.06|362.36|26
1729518100000|2024-10-21 13:41:40|364.37|362.67|364.29|362.59|364.44|362.74|364.26|362.56|18
1729518110000|2024-10-21 13:41:50|364.3|362.6|364.56|362.86|364.56|362.86|364.3|362.6|16
1729518120000|2024-10-21 13:42:00|364.54|362.84|364.33|362.63|364.73|363.03|364.33|362.63|27
1729518130000|2024-10-21 13:42:10|364.35|362.65|364.21|362.51|364.42|362.72|364.15|362.45|25
1729518140000|2024-10-21 13:42:20|364.17|362.47|364.15|362.45|364.22|362.52|364.09|362.39|22
1729518150000|2024-10-21 13:42:30|364.21|362.51|364.32|362.62|364.65|362.95|364.21|362.51|17
1729518160000|2024-10-21 13:42:40|364.35|362.65|364.13|362.43|364.35|362.65|364.13|362.43|28
1729518170000|2024-10-21 13:42:50|364.18|362.48|364.02|362.32|364.18|362.48|364.02|362.32|26
1729518180000|2024-10-21 13:43:00|364.01|362.31|364.09|362.39|364.09|362.39|364.01|362.31|6
1729518190000|2024-10-21 13:43:10|364.06|362.36|364.04|362.34|364.1|362.4|364.01|362.31|17
1729518200000|2024-10-21 13:43:20|364.01|362.31|364.04|362.34|364.05|362.35|364.01|362.31|18
1729518210000|2024-10-21 13:43:30|364.06|362.36|364.2|362.5|364.2|362.5|364.06|362.36|8
1729518220000|2024-10-21 13:43:40|364.34|362.64|364.12|362.42|364.35|362.65|364.03|362.33|26
1729518230000|2024-10-21 13:43:50|364.09|362.39|364.14|362.44|364.14|362.44|364.01|362.31|14
1729518240000|2024-10-21 13:44:00|364.16|362.46|364.44|362.74|364.53|362.83|364.16|362.46|11
1729518250000|2024-10-21 13:44:10|364.43|362.73|364.59|362.89|364.62|362.92|364.43|362.73|27
1729518260000|2024-10-21 13:44:20|364.58|362.88|364.64|362.94|364.64|362.94|364.54|362.84|14
1729518270000|2024-10-21 13:44:30|364.71|363.01|364.38|362.68|364.89|363.19|364.38|362.68|23
1729518280000|2024-10-21 13:44:40|364.39|362.69|364.36|362.66|364.43|362.73|364.31|362.61|25
1729518290000|2024-10-21 13:44:50|364.35|362.65|364.51|362.81|364.51|362.81|364.35|362.65|15
1729518310000|2024-10-21 13:45:10|364.56|362.86|364.65|362.95|364.68|362.98|364.56|362.86|12
1729518320000|2024-10-21 13:45:20|364.66|362.96|364.89|363.19|364.89|363.19|364.66|362.96|17
1729518330000|2024-10-21 13:45:30|364.9|363.2|364.44|362.74|364.9|363.2|364.43|362.73|24
1729518340000|2024-10-21 13:45:40|364.43|362.73|364.31|362.61|364.52|362.82|364.31|362.61|17
1729518350000|2024-10-21 13:45:50|364.32|362.62|364.2|362.5|364.32|362.62|364.16|362.46|20
1729518360000|2024-10-21 13:46:00|364.23|362.53|364.37|362.67|364.45|362.75|364.19|362.49|20
1729518370000|2024-10-21 13:46:10|364.36|362.66|364.1|362.4|364.36|362.66|364.07|362.37|20
1729518380000|2024-10-21 13:46:20|364.08|362.38|364.06|362.36|364.18|362.48|364.02|362.32|22
1729518390000|2024-10-21 13:46:30|364.04|362.34|364.04|362.34|364.04|362.34|364.01|362.31|13
1729518400000|2024-10-21 13:46:40|364.06|362.36|364.06|362.36|364.06|362.36|364.06|362.36|1
1729518410000|2024-10-21 13:46:50|364.17|362.47|364.27|362.57|364.28|362.58|364.17|362.47|8
1729518420000|2024-10-21 13:47:00|364.26|362.56|364.51|362.81|364.55|362.85|364.21|362.51|24
1729518430000|2024-10-21 13:47:10|364.46|362.76|364.31|362.61|364.54|362.84|364.25|362.55|20
1729518440000|2024-10-21 13:47:20|364.32|362.62|364.67|362.97|364.78|363.08|364.32|362.62|15
1729518450000|2024-10-21 13:47:30|364.66|362.96|364.67|362.97|364.68|362.98|364.61|362.91|26
1729518460000|2024-10-21 13:47:40|364.7|363|364.88|363.18|364.88|363.18|364.7|363|10
1729518470000|2024-10-21 13:47:50|364.93|363.23|364.78|363.08|364.93|363.23|364.65|362.95|26
1729518480000|2024-10-21 13:48:00|364.79|363.09|365.05|363.35|365.17|363.47|364.79|363.09|23
1729518490000|2024-10-21 13:48:10|365.06|363.36|364.92|363.22|365.11|363.41|364.71|363.01|27
1729518500000|2024-10-21 13:48:20|364.93|363.23|365.26|363.56|365.26|363.56|364.93|363.23|17
1729518510000|2024-10-21 13:48:30|365.27|363.57|365.15|363.45|365.27|363.57|365.05|363.35|20
1729518520000|2024-10-21 13:48:40|365.13|363.43|365.31|363.61|365.49|363.79|365.13|363.43|18
1729518530000|2024-10-21 13:48:50|365.32|363.62|365.33|363.63|365.41|363.71|365.3|363.6|24
1729518540000|2024-10-21 13:49:00|365.29|363.59|365.27|363.57|365.29|363.59|365.19|363.49|13
1729518550000|2024-10-21 13:49:10|365.21|363.51|365.2|363.5|365.21|363.51|365.08|363.38|21
1729518560000|2024-10-21 13:49:20|365.25|363.55|365.04|363.34|365.25|363.55|365.02|363.32|18
1729518570000|2024-10-21 13:49:30|365.05|363.35|365.05|363.35|365.05|363.35|364.98|363.28|19
1729518580000|2024-10-21 13:49:40|365.06|363.36|365.19|363.49|365.19|363.49|365.05|363.35|9
1729518590000|2024-10-21 13:49:50|365.2|363.5|365.2|363.5|365.27|363.57|365.19|363.49|17
1729518600000|2024-10-21 13:50:00|365.19|363.49|365.23|363.53|365.24|363.54|365.11|363.41|26
1729518610000|2024-10-21 13:50:10|365.21|363.51|365.27|363.57|365.27|363.57|365.19|363.49|15
1729518620000|2024-10-21 13:50:20|365.24|363.54|365.19|363.49|365.24|363.54|365.1|363.4|17
1729518630000|2024-10-21 13:50:30|365.21|363.51|364.91|363.21|365.21|363.51|364.88|363.18|27
1729518640000|2024-10-21 13:50:40|364.92|363.22|364.69|362.99|364.93|363.23|364.66|362.96|25
1729518650000|2024-10-21 13:50:50|364.65|362.95|364.79|363.09|364.8|363.1|364.64|362.94|17
1729518660000|2024-10-21 13:51:00|364.8|363.1|364.75|363.05|364.81|363.11|364.75|363.05|15
1729518670000|2024-10-21 13:51:10|364.76|363.06|364.92|363.22|364.95|363.25|364.71|363.01|26
1729518680000|2024-10-21 13:51:20|364.89|363.19|364.72|363.02|364.94|363.24|364.72|363.02|19
1729518690000|2024-10-21 13:51:30|364.71|363.01|364.81|363.11|364.81|363.11|364.7|363|15
1729518700000|2024-10-21 13:51:40|364.77|363.07|364.74|363.04|364.78|363.08|364.71|363.01|12
1729518710000|2024-10-21 13:51:50|364.77|363.07|364.47|362.77|364.77|363.07|364.47|362.77|23
1729518720000|2024-10-21 13:52:00|364.48|362.78|364.19|362.49|364.51|362.81|364.18|362.48|21
1729518730000|2024-10-21 13:52:10|364.14|362.44|364.13|362.43|364.18|362.48|364.04|362.34|25
1729518740000|2024-10-21 13:52:20|364.12|362.42|363.99|362.29|364.12|362.42|363.99|362.29|13
1729518750000|2024-10-21 13:52:30|364.01|362.31|363.48|361.78|364.01|362.31|363.42|361.72|18
1729518760000|2024-10-21 13:52:40|363.51|361.81|363.03|361.33|363.53|361.83|363|361.3|30
1729518770000|2024-10-21 13:52:50|363.1|361.4|362.89|361.19|363.13|361.43|362.87|361.17|26
1729518780000|2024-10-21 13:53:00|362.86|361.16|363|361.3|363|361.3|362.86|361.16|25
1729518790000|2024-10-21 13:53:10|362.94|361.24|363.27|361.57|363.28|361.58|362.89|361.19|33
1729518800000|2024-10-21 13:53:20|363.28|361.58|362.84|361.14|363.28|361.58|362.84|361.14|24
1729518810000|2024-10-21 13:53:30|362.8|361.1|362.42|360.72|362.8|361.1|362.38|360.68|30
1729518820000|2024-10-21 13:53:40|362.41|360.71|362.37|360.67|362.48|360.78|362.37|360.67|5
1729518830000|2024-10-21 13:53:50|362.38|360.68|362.37|360.67|362.38|360.68|362.37|360.67|2
1729518840000|2024-10-21 13:54:00|362.4|360.7|361.86|360.16|362.41|360.71|361.86|360.16|21
1729518850000|2024-10-21 13:54:10|361.9|360.2|361.86|360.16|361.92|360.22|361.86|360.16|9
1729518860000|2024-10-21 13:54:20|361.88|360.18|361.74|360.04|361.88|360.18|361.74|360.04|7
1729518870000|2024-10-21 13:54:30|361.76|360.06|361.68|359.98|361.78|360.08|361.65|359.95|25
1729518880000|2024-10-21 13:54:40|361.69|359.99|361.79|360.09|361.83|360.13|361.69|359.99|19
1729518890000|2024-10-21 13:54:50|361.78|360.08|361.78|360.08|361.8|360.1|361.69|359.99|17
1729518900000|2024-10-21 13:55:00|361.79|360.09|362.05|360.35|362.31|360.61|361.79|360.09|28
1729518910000|2024-10-21 13:55:10|362.04|360.34|362.22|360.52|362.35|360.65|361.93|360.23|30
1729518920000|2024-10-21 13:55:20|362.21|360.51|362.2|360.5|362.4|360.7|362.18|360.48|28
1729518930000|2024-10-21 13:55:30|362.17|360.47|362.52|360.82|362.52|360.82|362.07|360.37|18
1729518940000|2024-10-21 13:55:40|362.57|360.87|362.85|361.15|362.85|361.15|362.57|360.87|8
1729518950000|2024-10-21 13:55:50|362.89|361.19|363.07|361.37|363.16|361.46|362.87|361.17|20
1729518960000|2024-10-21 13:56:00|363.06|361.36|363.59|361.89|363.59|361.89|363.06|361.36|13
1729518970000|2024-10-21 13:56:10|363.57|361.87|363.68|361.98|363.85|362.15|363.57|361.87|20
1729518980000|2024-10-21 13:56:20|363.69|361.99|363.77|362.07|363.85|362.15|363.69|361.99|26
1729518990000|2024-10-21 13:56:30|363.76|362.06|363.82|362.12|363.85|362.15|363.59|361.89|14
1729519000000|2024-10-21 13:56:40|363.83|362.13|363.78|362.08|363.85|362.15|363.72|362.02|26
1729519010000|2024-10-21 13:56:50|363.73|362.03|363.75|362.05|363.85|362.15|363.69|361.99|30
1729519020000|2024-10-21 13:57:00|363.76|362.06|363.38|361.68|363.77|362.07|363.38|361.68|18
1729519030000|2024-10-21 13:57:10|363.39|361.69|363.72|362.02|363.8|362.1|363.39|361.69|20
1729519040000|2024-10-21 13:57:20|363.74|362.04|363.63|361.93|363.81|362.11|363.63|361.93|20
1729519050000|2024-10-21 13:57:30|363.62|361.92|363.71|362.01|363.71|362.01|363.62|361.92|4
1729519060000|2024-10-21 13:57:40|363.76|362.06|363.81|362.11|363.81|362.11|363.74|362.04|17
1729519070000|2024-10-21 13:57:50|363.8|362.1|363.85|362.15|363.86|362.16|363.8|362.1|6
1729519080000|2024-10-21 13:58:00|363.86|362.16|363.93|362.23|363.93|362.23|363.85|362.15|12
1729519090000|2024-10-21 13:58:10|363.94|362.24|363.81|362.11|363.94|362.24|363.69|361.99|16
1729519100000|2024-10-21 13:58:20|363.72|362.02|363.71|362.01|363.72|362.02|363.6|361.9|15
1729519110000|2024-10-21 13:58:30|363.72|362.02|363.84|362.14|363.84|362.14|363.67|361.97|16
1729519120000|2024-10-21 13:58:40|363.81|362.11|363.84|362.14|363.84|362.14|363.78|362.08|15
1729519130000|2024-10-21 13:58:50|363.85|362.15|363.85|362.15|363.88|362.18|363.85|362.15|5
1729519140000|2024-10-21 13:59:00|363.8|362.1|363.7|362|363.85|362.15|363.68|361.98|13
1729519150000|2024-10-21 13:59:10|363.72|362.02|363.53|361.83|363.78|362.08|363.51|361.81|24
1729519160000|2024-10-21 13:59:20|363.52|361.82|363.4|361.7|363.59|361.89|363.4|361.7|8
1729519170000|2024-10-21 13:59:30|363.38|361.68|363.28|361.58|363.38|361.68|363.24|361.54|22
1729519180000|2024-10-21 13:59:40|363.32|361.62|363.37|361.67|363.37|361.67|363.32|361.62|7
1729519190000|2024-10-21 13:59:50|363.38|361.68|363.34|361.64|363.38|361.68|363.3|361.6|9
1729519200000|2024-10-21 14:00:00|363.39|361.69|363.04|361.34|363.41|361.71|363.04|361.34|20
1729519210000|2024-10-21 14:00:10|363.03|361.33|363.52|361.82|363.53|361.83|363.03|361.33|25
1729519220000|2024-10-21 14:00:20|363.51|361.81|363.18|361.48|363.51|361.81|363.13|361.43|21
1729519230000|2024-10-21 14:00:30|363.14|361.44|363.34|361.64|363.34|361.64|363.13|361.43|20
1729519240000|2024-10-21 14:00:40|363.35|361.65|363.52|361.82|363.52|361.82|363.35|361.65|5
1729519250000|2024-10-21 14:00:50|363.47|361.77|363.52|361.82|363.56|361.86|363.35|361.65|26
1729519260000|2024-10-21 14:01:00|363.51|361.81|363.67|361.97|363.67|361.97|363.51|361.81|11
1729519270000|2024-10-21 14:01:10|363.75|362.05|363.85|362.15|363.85|362.15|363.75|362.05|2
1729519280000|2024-10-21 14:01:20|363.86|362.16|363.86|362.16|363.89|362.19|363.85|362.15|8
1729519290000|2024-10-21 14:01:30|363.87|362.17|363.85|362.15|363.91|362.21|363.85|362.15|8
1729519300000|2024-10-21 14:01:40|363.86|362.16|364|362.3|364.17|362.47|363.86|362.16|8
1729519310000|2024-10-21 14:01:50|363.99|362.29|363.79|362.09|364.01|362.31|363.78|362.08|21
1729519320000|2024-10-21 14:02:00|363.81|362.11|363.74|362.04|363.92|362.22|363.74|362.04|15
1729519330000|2024-10-21 14:02:10|363.69|361.99|363.24|361.54|363.69|361.99|363.18|361.48|22
1729519340000|2024-10-21 14:02:20|363.25|361.55|363.31|361.61|363.45|361.75|363.25|361.55|25
1729519350000|2024-10-21 14:02:30|363.26|361.56|363.13|361.43|363.36|361.66|363.08|361.38|25
1729519360000|2024-10-21 14:02:40|363.15|361.45|363.56|361.86|363.57|361.87|363.13|361.43|25
1729519370000|2024-10-21 14:02:50|363.57|361.87|363.19|361.49|363.61|361.91|363.13|361.43|25
1729519380000|2024-10-21 14:03:00|363.29|361.59|363.51|361.81|363.51|361.81|363.29|361.59|19
1729519390000|2024-10-21 14:03:10|363.5|361.8|363.59|361.89|363.59|361.89|363.5|361.8|8
1729519400000|2024-10-21 14:03:20|363.56|361.86|363.77|362.07|363.85|362.15|363.54|361.84|19
1729519410000|2024-10-21 14:03:30|363.78|362.08|363.58|361.88|363.81|362.11|363.52|361.82|19
1729519420000|2024-10-21 14:03:40|363.61|361.91|363.39|361.69|363.63|361.93|363.32|361.62|23
1729519430000|2024-10-21 14:03:50|363.33|361.63|363.41|361.71|363.41|361.71|363.28|361.58|26
1729519440000|2024-10-21 14:04:00|363.46|361.76|363.56|361.86|363.62|361.92|363.46|361.76|19
1729519450000|2024-10-21 14:04:10|363.57|361.87|363.47|361.77|363.57|361.87|363.38|361.68|23
1729519460000|2024-10-21 14:04:20|363.45|361.75|363.37|361.67|363.51|361.81|363.37|361.67|26
1729519470000|2024-10-21 14:04:30|363.36|361.66|363.01|361.31|363.42|361.72|363|361.3|27
1729519480000|2024-10-21 14:04:40|362.96|361.26|362.74|361.04|362.96|361.26|362.71|361.01|17
1729519490000|2024-10-21 14:04:50|362.72|361.02|362.74|361.04|362.79|361.09|362.72|361.02|23
1729519500000|2024-10-21 14:05:00|362.76|361.06|362.68|360.98|362.93|361.23|362.68|360.98|18
1729519510000|2024-10-21 14:05:10|362.69|360.99|362.86|361.16|362.93|361.23|362.69|360.99|22
1729519520000|2024-10-21 14:05:20|362.84|361.14|362.78|361.08|362.84|361.14|362.59|360.89|23
1729519530000|2024-10-21 14:05:30|362.8|361.1|362.94|361.24|362.94|361.24|362.7|361|25
1729519540000|2024-10-21 14:05:40|362.95|361.25|363.45|361.75|363.45|361.75|362.95|361.25|23
1729519550000|2024-10-21 14:05:50|363.44|361.74|363.11|361.41|363.44|361.74|363.09|361.39|19
1729519560000|2024-10-21 14:06:00|363.1|361.4|363.07|361.37|363.16|361.46|363.06|361.36|28
1729519570000|2024-10-21 14:06:10|363.08|361.38|362.87|361.17|363.12|361.42|362.85|361.15|21
1729519580000|2024-10-21 14:06:20|362.88|361.18|363.12|361.42|363.18|361.48|362.86|361.16|25
1729519590000|2024-10-21 14:06:30|363.16|361.46|363.12|361.42|363.16|361.46|363.06|361.36|16
1729519600000|2024-10-21 14:06:40|363.08|361.38|362.9|361.2|363.11|361.41|362.85|361.15|17
1729519610000|2024-10-21 14:06:50|362.89|361.19|362.91|361.21|362.97|361.27|362.87|361.17|16
1729519620000|2024-10-21 14:07:00|362.88|361.18|363.03|361.33|363.07|361.37|362.86|361.16|20
1729519630000|2024-10-21 14:07:10|363.08|361.38|363.15|361.45|363.15|361.45|363.06|361.36|10
1729519640000|2024-10-21 14:07:20|363.28|361.58|363.59|361.89|363.67|361.97|363.28|361.58|12
1729519650000|2024-10-21 14:07:30|363.61|361.91|363.47|361.77|363.63|361.93|363.46|361.76|10
1729519660000|2024-10-21 14:07:40|363.46|361.76|363.87|362.17|363.87|362.17|363.45|361.75|21
1729519670000|2024-10-21 14:07:50|363.88|362.18|363.9|362.2|363.92|362.22|363.79|362.09|15
1729519680000|2024-10-21 14:08:00|363.91|362.21|363.73|362.03|363.91|362.21|363.73|362.03|24
1729519690000|2024-10-21 14:08:10|363.74|362.04|363.8|362.1|363.8|362.1|363.73|362.03|26
1729519700000|2024-10-21 14:08:20|363.81|362.11|363.88|362.18|363.88|362.18|363.81|362.11|16
1729519710000|2024-10-21 14:08:30|363.91|362.21|364.19|362.49|364.19|362.49|363.91|362.21|18
1729519720000|2024-10-21 14:08:40|364.2|362.5|364.16|362.46|364.21|362.51|364.1|362.4|22
1729519730000|2024-10-21 14:08:50|364.17|362.47|364.21|362.51|364.21|362.51|364.16|362.46|10
1729519740000|2024-10-21 14:09:00|364.25|362.55|364.2|362.5|364.44|362.74|364.12|362.42|24
1729519750000|2024-10-21 14:09:10|364.11|362.41|364.21|362.51|364.21|362.51|364.08|362.38|17
1729519760000|2024-10-21 14:09:20|364.23|362.53|364.39|362.69|364.39|362.69|364.23|362.53|16
1729519770000|2024-10-21 14:09:30|364.38|362.68|364.49|362.79|364.52|362.82|364.35|362.65|17
1729519780000|2024-10-21 14:09:40|364.51|362.81|364.67|362.97|364.74|363.04|364.47|362.77|22
1729519790000|2024-10-21 14:09:50|364.66|362.96|364.73|363.03|364.77|363.07|364.66|362.96|19
1729519800000|2024-10-21 14:10:00|364.71|363.01|364.7|363|364.72|363.02|364.64|362.94|16
1729519810000|2024-10-21 14:10:10|364.69|362.99|364.66|362.96|364.71|363.01|364.64|362.94|17
1729519820000|2024-10-21 14:10:20|364.51|362.81|364.36|362.66|364.51|362.81|364.36|362.66|10
1729519830000|2024-10-21 14:10:30|364.39|362.69|364.5|362.8|364.52|362.82|364.39|362.69|18
1729519840000|2024-10-21 14:10:40|364.51|362.81|364.57|362.87|364.58|362.88|364.51|362.81|6
1729519860000|2024-10-21 14:11:00|364.49|362.79|364.43|362.73|364.49|362.79|364.43|362.73|6
1729519870000|2024-10-21 14:11:10|364.45|362.75|364.22|362.52|364.45|362.75|364.21|362.51|17
1729519880000|2024-10-21 14:11:20|364.24|362.54|364.3|362.6|364.31|362.61|364.24|362.54|9
1729519930000|2024-10-21 14:12:10|364.32|362.62|364.45|362.75|364.46|362.76|364.32|362.62|12
1729519940000|2024-10-21 14:12:20|364.47|362.77|364.28|362.58|364.47|362.77|364.22|362.52|26
1729519950000|2024-10-21 14:12:30|364.31|362.61|364.52|362.82|364.52|362.82|364.31|362.61|5
1729519960000|2024-10-21 14:12:40|364.47|362.77|364.43|362.73|364.5|362.8|364.43|362.73|15
1729519970000|2024-10-21 14:12:50|364.45|362.75|364.46|362.76|364.49|362.79|364.45|362.75|9
1729519980000|2024-10-21 14:13:00|364.35|362.65|364.19|362.49|364.35|362.65|364.12|362.42|21
1729519990000|2024-10-21 14:13:10|364.17|362.47|364.23|362.53|364.23|362.53|364.1|362.4|22
1729520000000|2024-10-21 14:13:20|364.18|362.48|364.21|362.51|364.33|362.63|364.17|362.47|18
1729520010000|2024-10-21 14:13:30|364.2|362.5|364.1|362.4|364.2|362.5|364.06|362.36|20
1729520020000|2024-10-21 14:13:40|364.11|362.41|363.97|362.27|364.11|362.41|363.97|362.27|24
1729520030000|2024-10-21 14:13:50|363.98|362.28|363.87|362.17|363.98|362.28|363.87|362.17|8
1729520040000|2024-10-21 14:14:00|363.78|362.08|363.69|361.99|363.78|362.08|363.6|361.9|26
1729520050000|2024-10-21 14:14:10|363.68|361.98|363.35|361.65|363.68|361.98|363.19|361.49|26
1729520060000|2024-10-21 14:14:20|363.33|361.63|363.21|361.51|363.33|361.63|363.11|361.41|19
1729520070000|2024-10-21 14:14:30|363.2|361.5|363.31|361.61|363.31|361.61|363.11|361.41|23
1729520080000|2024-10-21 14:14:40|363.32|361.62|363.43|361.73|363.53|361.83|363.32|361.62|25
1729520090000|2024-10-21 14:14:50|363.42|361.72|363.31|361.61|363.45|361.75|363.28|361.58|15
1729520100000|2024-10-21 14:15:00|363.28|361.58|363.26|361.56|363.29|361.59|363.13|361.43|19
1729520110000|2024-10-21 14:15:10|363.31|361.61|363.14|361.44|363.38|361.68|363.14|361.44|21
1729520120000|2024-10-21 14:15:20|363.08|361.38|363.07|361.37|363.09|361.39|362.99|361.29|20
1729520130000|2024-10-21 14:15:30|363.06|361.36|363.26|361.56|363.31|361.61|363|361.3|21
1729520140000|2024-10-21 14:15:40|363.3|361.6|363.41|361.71|363.41|361.71|363.3|361.6|16
1729520150000|2024-10-21 14:15:50|363.29|361.59|363.23|361.53|363.29|361.59|363.21|361.51|3
1729520160000|2024-10-21 14:16:00|363.26|361.56|363.29|361.59|363.42|361.72|363.24|361.54|19
1729520170000|2024-10-21 14:16:10|363.27|361.57|363.41|361.71|363.42|361.72|363.11|361.41|30
1729520180000|2024-10-21 14:16:20|363.42|361.72|363.67|361.97|363.7|362|363.42|361.72|17
1729520200000|2024-10-21 14:16:40|363.72|362.02|363.99|362.29|364|362.3|363.72|362.02|17
1729520210000|2024-10-21 14:16:50|364.07|362.37|364.05|362.35|364.24|362.54|364.05|362.35|21
1729520220000|2024-10-21 14:17:00|364.02|362.32|364.01|362.31|364.14|362.44|363.98|362.28|22
1729520230000|2024-10-21 14:17:10|363.98|362.28|364.11|362.41|364.11|362.41|363.98|362.28|23
1729520240000|2024-10-21 14:17:20|364.09|362.39|364.12|362.42|364.21|362.51|364.03|362.33|24
1729520250000|2024-10-21 14:17:30|364.11|362.41|364.22|362.52|364.25|362.55|364.06|362.36|24
1729520260000|2024-10-21 14:17:40|364.24|362.54|364.39|362.69|364.41|362.71|364.21|362.51|20
1729520270000|2024-10-21 14:17:50|364.38|362.68|364.4|362.7|364.4|362.7|364.25|362.55|22
1729520280000|2024-10-21 14:18:00|364.41|362.71|364.03|362.33|364.42|362.72|364.03|362.33|28
1729520290000|2024-10-21 14:18:10|364.04|362.34|363.99|362.29|364.09|362.39|363.91|362.21|27
1729520300000|2024-10-21 14:18:20|364.03|362.33|364.2|362.5|364.22|362.52|364|362.3|24
1729520310000|2024-10-21 14:18:30|364.21|362.51|364.11|362.41|364.22|362.52|364.11|362.41|25
1729520320000|2024-10-21 14:18:40|364.09|362.39|364.26|362.56|364.26|362.56|364.07|362.37|23
1729520330000|2024-10-21 14:18:50|364.27|362.57|364.28|362.58|364.29|362.59|364.22|362.52|20
1729520340000|2024-10-21 14:19:00|364.29|362.59|364.27|362.57|364.31|362.61|364.24|362.54|17
1729520350000|2024-10-21 14:19:10|364.23|362.53|364.09|362.39|364.24|362.54|364.09|362.39|15
1729520360000|2024-10-21 14:19:20|364.06|362.36|363.9|362.2|364.06|362.36|363.89|362.19|16
1729520370000|2024-10-21 14:19:30|363.91|362.21|363.87|362.17|364|362.3|363.85|362.15|19
1729520380000|2024-10-21 14:19:40|363.89|362.19|363.85|362.15|363.93|362.23|363.83|362.13|27
1729520390000|2024-10-21 14:19:50|363.87|362.17|363.82|362.12|363.91|362.21|363.81|362.11|14
1729520400000|2024-10-21 14:20:00|363.83|362.13|363.84|362.14|363.92|362.22|363.82|362.12|25
1729520410000|2024-10-21 14:20:10|363.82|362.12|363.54|361.84|363.82|362.12|363.54|361.84|17
1729520420000|2024-10-21 14:20:20|363.52|361.82|363.65|361.95|363.72|362.02|363.5|361.8|22
1729520430000|2024-10-21 14:20:30|363.68|361.98|363.79|362.09|363.84|362.14|363.68|361.98|23
1729520440000|2024-10-21 14:20:40|363.8|362.1|363.61|361.91|363.81|362.11|363.58|361.88|22
1729520450000|2024-10-21 14:20:50|363.6|361.9|363.77|362.07|363.77|362.07|363.56|361.86|24
1729520460000|2024-10-21 14:21:00|363.76|362.06|363.65|361.95|363.84|362.14|363.65|361.95|28
1729520470000|2024-10-21 14:21:10|363.66|361.96|363.53|361.83|363.66|361.96|363.41|361.71|21
1729520480000|2024-10-21 14:21:20|363.54|361.84|363.43|361.73|363.61|361.91|363.32|361.62|27
1729520490000|2024-10-21 14:21:30|363.37|361.67|363.44|361.74|363.55|361.85|363.32|361.62|21
1729520500000|2024-10-21 14:21:40|363.53|361.83|363.63|361.93|363.64|361.94|363.52|361.82|19
1729520510000|2024-10-21 14:21:50|363.64|361.94|363.69|361.99|363.85|362.15|363.63|361.93|29
1729520520000|2024-10-21 14:22:00|363.7|362|363.63|361.93|363.72|362.02|363.59|361.89|28
1729520530000|2024-10-21 14:22:10|363.62|361.92|363.78|362.08|363.78|362.08|363.62|361.92|23
1729520540000|2024-10-21 14:22:20|363.8|362.1|363.6|361.9|363.81|362.11|363.57|361.87|20
1729520550000|2024-10-21 14:22:30|363.62|361.92|363.85|362.15|363.92|362.22|363.61|361.91|23
1729520560000|2024-10-21 14:22:40|363.87|362.17|364.03|362.33|364.16|362.46|363.85|362.15|21
1729520570000|2024-10-21 14:22:50|364.04|362.34|364.13|362.43|364.16|362.46|364.04|362.34|20
1729520580000|2024-10-21 14:23:00|364.08|362.38|363.9|362.2|364.11|362.41|363.85|362.15|24
1729520590000|2024-10-21 14:23:10|363.89|362.19|363.72|362.02|363.89|362.19|363.68|361.98|19
1729520600000|2024-10-21 14:23:20|363.66|361.96|363.79|362.09|363.79|362.09|363.61|361.91|21
1729520610000|2024-10-21 14:23:30|363.76|362.06|363.85|362.15|363.85|362.15|363.72|362.02|17
1729520620000|2024-10-21 14:23:40|363.88|362.18|363.84|362.14|363.9|362.2|363.82|362.12|17
1729520630000|2024-10-21 14:23:50|363.82|362.12|363.82|362.12|363.86|362.16|363.81|362.11|12
1729520640000|2024-10-21 14:24:00|363.88|362.18|363.93|362.23|363.93|362.23|363.77|362.07|15
1729520650000|2024-10-21 14:24:10|363.84|362.14|363.73|362.03|363.84|362.14|363.67|361.97|11
1729520660000|2024-10-21 14:24:20|363.72|362.02|363.72|362.02|363.77|362.07|363.68|361.98|14
1729520670000|2024-10-21 14:24:30|363.68|361.98|363.67|361.97|363.68|361.98|363.63|361.93|22
1729520680000|2024-10-21 14:24:40|363.65|361.95|363.72|362.02|363.73|362.03|363.65|361.95|19
1729520690000|2024-10-21 14:24:50|363.71|362.01|363.87|362.17|363.87|362.17|363.71|362.01|12
1729520700000|2024-10-21 14:25:00|363.86|362.16|364.05|362.35|364.07|362.37|363.84|362.14|26
1729520710000|2024-10-21 14:25:10|364.06|362.36|364.03|362.33|364.13|362.43|363.91|362.21|24
1729520720000|2024-10-21 14:25:20|364.01|362.31|363.84|362.14|364.01|362.31|363.79|362.09|23
1729520730000|2024-10-21 14:25:30|363.87|362.17|363.83|362.13|363.96|362.26|363.83|362.13|21
1729520740000|2024-10-21 14:25:40|363.82|362.12|363.5|361.8|363.85|362.15|363.49|361.79|21
1729520750000|2024-10-21 14:25:50|363.49|361.79|363.22|361.52|363.49|361.79|363.18|361.48|18
1729520760000|2024-10-21 14:26:00|363.23|361.53|363.13|361.43|363.44|361.74|363.13|361.43|24
1729520770000|2024-10-21 14:26:10|363.18|361.48|363.38|361.68|363.45|361.75|363.18|361.48|23
1729520780000|2024-10-21 14:26:20|363.5|361.8|363.6|361.9|363.63|361.93|363.48|361.78|25
1729520790000|2024-10-21 14:26:30|363.62|361.92|363.51|361.81|363.65|361.95|363.51|361.81|18
1729520800000|2024-10-21 14:26:40|363.52|361.82|363.4|361.7|363.61|361.91|363.32|361.62|27
1729520810000|2024-10-21 14:26:50|363.41|361.71|363.45|361.75|363.48|361.78|363.36|361.66|20
1729520820000|2024-10-21 14:27:00|363.49|361.79|363.46|361.76|363.52|361.82|363.44|361.74|18
1729520830000|2024-10-21 14:27:10|363.44|361.74|363.43|361.73|363.5|361.8|363.4|361.7|16
1729520840000|2024-10-21 14:27:20|363.4|361.7|363.19|361.49|363.4|361.7|363.19|361.49|14
1729520850000|2024-10-21 14:27:30|363.2|361.5|363.29|361.59|363.29|361.59|363.16|361.46|25
1729520860000|2024-10-21 14:27:40|363.28|361.58|363.32|361.62|363.32|361.62|363.23|361.53|15
1729520870000|2024-10-21 14:27:50|363.39|361.69|363.19|361.49|363.39|361.69|363.14|361.44|16
1729520880000|2024-10-21 14:28:00|363.18|361.48|363.25|361.55|363.26|361.56|363.14|361.44|17
1729520890000|2024-10-21 14:28:10|363.17|361.47|363.38|361.68|363.41|361.71|363.17|361.47|23
1729520900000|2024-10-21 14:28:20|363.42|361.72|363.28|361.58|363.42|361.72|363.28|361.58|12
1729520910000|2024-10-21 14:28:30|363.3|361.6|363.3|361.6|363.36|361.66|363.26|361.56|19
1729520920000|2024-10-21 14:28:40|363.32|361.62|363.23|361.53|363.32|361.62|363.23|361.53|10
1729520940000|2024-10-21 14:29:00|363.28|361.58|363.26|361.56|363.34|361.64|363.26|361.56|17
1729520950000|2024-10-21 14:29:10|363.2|361.5|363.31|361.61|363.31|361.61|363.07|361.37|21
1729520960000|2024-10-21 14:29:20|363.3|361.6|363.31|361.61|363.35|361.65|363.3|361.6|21
1729520970000|2024-10-21 14:29:30|363.27|361.57|363.38|361.68|363.38|361.68|363.27|361.57|21
1729520980000|2024-10-21 14:29:40|363.39|361.69|363.27|361.57|363.4|361.7|363.27|361.57|14
1729520990000|2024-10-21 14:29:50|363.31|361.61|363.11|361.41|363.33|361.63|363.08|361.38|15
1729521000000|2024-10-21 14:30:00|363.13|361.43|363.02|361.32|363.16|361.46|363.01|361.31|21
1729521010000|2024-10-21 14:30:10|363|361.3|362.79|361.09|363.03|361.33|362.72|361.02|24
1729521020000|2024-10-21 14:30:20|362.75|361.05|362.64|360.94|362.78|361.08|362.63|360.93|21
1729521030000|2024-10-21 14:30:30|362.68|360.98|362.54|360.84|362.68|360.98|362.53|360.83|23
1729521040000|2024-10-21 14:30:40|362.53|360.83|362.69|360.99|362.69|360.99|362.53|360.83|20
1729521050000|2024-10-21 14:30:50|362.67|360.97|362.73|361.03|362.74|361.04|362.67|360.97|17
1729521060000|2024-10-21 14:31:00|362.69|360.99|362.34|360.64|362.69|360.99|362.32|360.62|22
1729521070000|2024-10-21 14:31:10|362.37|360.67|362.94|361.24|362.94|361.24|362.37|360.67|26
1729521080000|2024-10-21 14:31:20|362.97|361.27|363.02|361.32|363.04|361.34|362.84|361.14|24
1729521090000|2024-10-21 14:31:30|363.01|361.31|362.81|361.11|363.01|361.31|362.81|361.11|8
1729521100000|2024-10-21 14:31:40|362.82|361.12|362.62|360.92|362.86|361.16|362.52|360.82|29
1729521110000|2024-10-21 14:31:50|362.6|360.9|362.43|360.73|362.6|360.9|362.36|360.66|13
1729521120000|2024-10-21 14:32:00|362.51|360.81|362.35|360.65|362.58|360.88|362.33|360.63|21
1729521130000|2024-10-21 14:32:10|362.34|360.64|362.51|360.81|362.53|360.83|362.34|360.64|23
1729521140000|2024-10-21 14:32:20|362.5|360.8|362.33|360.63|362.5|360.8|362.33|360.63|6
1729521160000|2024-10-21 14:32:40|362.15|360.45|361.93|360.23|362.15|360.45|361.84|360.14|20
1729521170000|2024-10-21 14:32:50|361.92|360.22|361.82|360.12|361.95|360.25|361.7|360|25
1729521180000|2024-10-21 14:33:00|361.83|360.13|362.23|360.53|362.27|360.57|361.8|360.1|29
1729521190000|2024-10-21 14:33:10|362.3|360.6|362.32|360.62|362.41|360.71|362.11|360.41|29
1729521200000|2024-10-21 14:33:20|362.35|360.65|362.49|360.79|362.54|360.84|362.35|360.65|26
1729521210000|2024-10-21 14:33:30|362.48|360.78|362.12|360.42|362.49|360.79|362.12|360.42|24
1729521220000|2024-10-21 14:33:40|362.14|360.44|362.16|360.46|362.16|360.46|362|360.3|18
1729521230000|2024-10-21 14:33:50|362.15|360.45|362.37|360.67|362.59|360.89|362.15|360.45|25
1729521240000|2024-10-21 14:34:00|362.43|360.73|362.48|360.78|362.48|360.78|362.37|360.67|16
1729521250000|2024-10-21 14:34:10|362.49|360.79|362.48|360.78|362.5|360.8|362.48|360.78|3
1729521270000|2024-10-21 14:34:30|362.37|360.67|362.21|360.51|362.37|360.67|362.13|360.43|19
1729521280000|2024-10-21 14:34:40|362.24|360.54|362.14|360.44|362.33|360.63|362.13|360.43|19
1729521290000|2024-10-21 14:34:50|362.13|360.43|362.19|360.49|362.19|360.49|362.04|360.34|19
1729521300000|2024-10-21 14:35:00|362.2|360.5|362.02|360.32|362.24|360.54|361.99|360.29|25
1729521310000|2024-10-21 14:35:10|361.94|360.24|362.03|360.33|362.03|360.33|361.86|360.16|29
1729521320000|2024-10-21 14:35:20|362.01|360.31|361.93|360.23|362.04|360.34|361.89|360.19|31
1729521330000|2024-10-21 14:35:30|361.96|360.26|362.02|360.32|362.06|360.36|361.93|360.23|19
1729521340000|2024-10-21 14:35:40|362.04|360.34|362.71|361.01|362.71|361.01|362.02|360.32|34
1729521350000|2024-10-21 14:35:50|362.7|361|362.5|360.8|362.7|361|362.4|360.7|23
1729521360000|2024-10-21 14:36:00|362.51|360.81|362.22|360.52|362.66|360.96|362.22|360.52|26
1729521370000|2024-10-21 14:36:10|362.18|360.48|362.23|360.53|362.27|360.57|362.17|360.47|24
1729521380000|2024-10-21 14:36:20|362.21|360.51|362.2|360.5|362.23|360.53|362.09|360.39|30
1729521390000|2024-10-21 14:36:30|362.21|360.51|362.51|360.81|362.51|360.81|362.21|360.51|20
1729521400000|2024-10-21 14:36:40|362.44|360.74|362.56|360.86|362.56|360.86|362.44|360.74|23
1729521410000|2024-10-21 14:36:50|362.61|360.91|362.83|361.13|362.85|361.15|362.56|360.86|24
1729521420000|2024-10-21 14:37:00|362.84|361.14|362.75|361.05|362.84|361.14|362.71|361.01|9
1729521430000|2024-10-21 14:37:10|362.83|361.13|363.11|361.41|363.11|361.41|362.83|361.13|19
1729521440000|2024-10-21 14:37:20|363.13|361.43|363.14|361.44|363.15|361.45|363.07|361.37|10
1729521450000|2024-10-21 14:37:30|363.09|361.39|363.13|361.43|363.18|361.48|363.06|361.36|19
1729521460000|2024-10-21 14:37:40|363.14|361.44|363.02|361.32|363.15|361.45|363|361.3|17
1729521470000|2024-10-21 14:37:50|362.98|361.28|362.84|361.14|362.98|361.28|362.79|361.09|15
1729521480000|2024-10-21 14:38:00|362.85|361.15|362.81|361.11|362.86|361.16|362.75|361.05|7
1729521490000|2024-10-21 14:38:10|362.82|361.12|362.99|361.29|362.99|361.29|362.82|361.12|7
1729521520000|2024-10-21 14:38:40|362.96|361.26|362.87|361.17|362.96|361.26|362.83|361.13|6
1729521530000|2024-10-21 14:38:50|362.92|361.22|362.9|361.2|362.95|361.25|362.87|361.17|10
1729521540000|2024-10-21 14:39:00|362.87|361.17|362.86|361.16|362.93|361.23|362.8|361.1|11
1729521550000|2024-10-21 14:39:10|362.89|361.19|362.8|361.1|362.94|361.24|362.79|361.09|18
1729521560000|2024-10-21 14:39:20|362.81|361.11|362.72|361.02|362.83|361.13|362.65|360.95|21
1729521570000|2024-10-21 14:39:30|362.68|360.98|362.68|360.98|362.75|361.05|362.68|360.98|16
1729521580000|2024-10-21 14:39:40|362.69|360.99|362.51|360.81|362.71|361.01|362.49|360.79|20
1729521590000|2024-10-21 14:39:50|362.47|360.77|362.32|360.62|362.47|360.77|362.11|360.41|25
1729521600000|2024-10-21 14:40:00|362.31|360.61|362.04|360.34|362.37|360.67|362.04|360.34|23
1729521610000|2024-10-21 14:40:10|362.03|360.33|362.12|360.42|362.15|360.45|361.99|360.29|14
1729521620000|2024-10-21 14:40:20|362.15|360.45|362.52|360.82|362.56|360.86|362.15|360.45|17
1729521630000|2024-10-21 14:40:30|362.44|360.74|362.76|361.06|362.76|361.06|362.44|360.74|18
1729521640000|2024-10-21 14:40:40|362.78|361.08|362.73|361.03|362.8|361.1|362.7|361|15
1729521650000|2024-10-21 14:40:50|362.72|361.02|362.69|360.99|362.77|361.07|362.63|360.93|24
1729521660000|2024-10-21 14:41:00|362.73|361.03|363.15|361.45|363.15|361.45|362.73|361.03|22
1729521670000|2024-10-21 14:41:10|363.16|361.46|363.41|361.71|363.43|361.73|363.16|361.46|27
1729521680000|2024-10-21 14:41:20|363.35|361.65|363.18|361.48|363.35|361.65|363.15|361.45|27
1729521690000|2024-10-21 14:41:30|363.19|361.49|363.46|361.76|363.46|361.76|363.18|361.48|27
1729521700000|2024-10-21 14:41:40|363.43|361.73|363.4|361.7|363.45|361.75|363.36|361.66|19
1729521710000|2024-10-21 14:41:50|363.36|361.66|363.31|361.61|363.4|361.7|363.22|361.52|31
1729521720000|2024-10-21 14:42:00|363.32|361.62|363.38|361.68|363.46|361.76|363.3|361.6|27
1729521730000|2024-10-21 14:42:10|363.37|361.67|363.38|361.68|363.41|361.71|363.34|361.64|24
1729521740000|2024-10-21 14:42:20|363.42|361.72|363.39|361.69|363.42|361.72|363.35|361.65|19
1729521750000|2024-10-21 14:42:30|363.38|361.68|363.35|361.65|363.46|361.76|363.33|361.63|27
1729521760000|2024-10-21 14:42:40|363.39|361.69|363.38|361.68|363.41|361.71|363.32|361.62|21
1729521770000|2024-10-21 14:42:50|363.37|361.67|363.38|361.68|363.38|361.68|363.33|361.63|26
1729521780000|2024-10-21 14:43:00|363.39|361.69|363.41|361.71|363.44|361.74|363.38|361.68|12
1729521790000|2024-10-21 14:43:10|363.4|361.7|363.31|361.61|363.41|361.71|363.27|361.57|23
1729521800000|2024-10-21 14:43:20|363.3|361.6|363.38|361.68|363.38|361.68|363.27|361.57|22
1729521810000|2024-10-21 14:43:30|363.39|361.69|363.2|361.5|363.41|361.71|363.19|361.49|23
1729521820000|2024-10-21 14:43:40|363.28|361.58|363.29|361.59|363.37|361.67|363.28|361.58|11
1729521830000|2024-10-21 14:43:50|363.32|361.62|363.55|361.85|363.73|362.03|363.26|361.56|28
1729521840000|2024-10-21 14:44:00|363.58|361.88|363.49|361.79|363.62|361.92|363.47|361.77|21
1729521850000|2024-10-21 14:44:10|363.48|361.78|363.69|361.99|363.71|362.01|363.48|361.78|14
1729521860000|2024-10-21 14:44:20|363.7|362|363.78|362.08|363.78|362.08|363.65|361.95|14
1729521870000|2024-10-21 14:44:30|363.81|362.11|363.76|362.06|363.81|362.11|363.73|362.03|20
1729521880000|2024-10-21 14:44:40|363.77|362.07|363.79|362.09|363.79|362.09|363.73|362.03|13
1729521890000|2024-10-21 14:44:50|363.78|362.08|363.78|362.08|363.8|362.1|363.75|362.05|14
1729521900000|2024-10-21 14:45:00|363.75|362.05|363.58|361.88|363.78|362.08|363.53|361.83|27
1729521910000|2024-10-21 14:45:10|363.55|361.85|363.51|361.81|363.61|361.91|363.51|361.81|17
1729521920000|2024-10-21 14:45:20|363.48|361.78|363.55|361.85|363.6|361.9|363.48|361.78|10
1729521930000|2024-10-21 14:45:30|363.56|361.86|363.59|361.89|363.59|361.89|363.53|361.83|12
1729521940000|2024-10-21 14:45:40|363.57|361.87|363.6|361.9|363.6|361.9|363.52|361.82|9
1729521950000|2024-10-21 14:45:50|363.61|361.91|363.52|361.82|363.62|361.92|363.52|361.82|4
1729521960000|2024-10-21 14:46:00|363.53|361.83|363.53|361.83|363.57|361.87|363.31|361.61|23
1729521970000|2024-10-21 14:46:10|363.55|361.85|363.6|361.9|363.6|361.9|363.42|361.72|17
1729521980000|2024-10-21 14:46:20|363.54|361.84|363.49|361.79|363.54|361.84|363.42|361.72|15
1729521990000|2024-10-21 14:46:30|363.47|361.77|363.54|361.84|363.54|361.84|363.41|361.71|19
1729522000000|2024-10-21 14:46:40|363.53|361.83|363.46|361.76|363.54|361.84|363.42|361.72|22
1729522010000|2024-10-21 14:46:50|363.45|361.75|363.08|361.38|363.48|361.78|363.08|361.38|22
1729522020000|2024-10-21 14:47:00|363.02|361.32|363.16|361.46|363.16|361.46|362.92|361.22|24
1729522030000|2024-10-21 14:47:10|363.12|361.42|363.21|361.51|363.21|361.51|363.12|361.42|17
1729522040000|2024-10-21 14:47:20|363.22|361.52|363.04|361.34|363.22|361.52|363.01|361.31|15
1729522050000|2024-10-21 14:47:30|363.05|361.35|363.08|361.38|363.11|361.41|363.05|361.35|14
1729522060000|2024-10-21 14:47:40|363.07|361.37|362.86|361.16|363.09|361.39|362.86|361.16|18
1729522070000|2024-10-21 14:47:50|362.85|361.15|362.86|361.16|362.89|361.19|362.81|361.11|17
1729522080000|2024-10-21 14:48:00|362.84|361.14|362.79|361.09|362.92|361.22|362.79|361.09|14
1729522090000|2024-10-21 14:48:10|362.77|361.07|362.83|361.13|362.85|361.15|362.7|361|11
1729522100000|2024-10-21 14:48:20|362.84|361.14|362.9|361.2|362.91|361.21|362.84|361.14|8
1729522110000|2024-10-21 14:48:30|362.87|361.17|363.04|361.34|363.09|361.39|362.87|361.17|12
1729522120000|2024-10-21 14:48:40|362.99|361.29|362.96|361.26|363.01|361.31|362.93|361.23|19
1729522130000|2024-10-21 14:48:50|362.95|361.25|362.84|361.14|362.95|361.25|362.84|361.14|6
1729522140000|2024-10-21 14:49:00|362.83|361.13|362.73|361.03|362.87|361.17|362.73|361.03|13
1729522150000|2024-10-21 14:49:10|362.7|361|362.84|361.14|362.85|361.15|362.67|360.97|19
1729522160000|2024-10-21 14:49:20|362.83|361.13|362.69|360.99|362.84|361.14|362.69|360.99|17
1729522170000|2024-10-21 14:49:30|362.67|360.97|362.53|360.83|362.68|360.98|362.53|360.83|17
1729522180000|2024-10-21 14:49:40|362.52|360.82|362.58|360.88|362.59|360.89|362.43|360.73|19
1729522190000|2024-10-21 14:49:50|362.55|360.85|362.54|360.84|362.59|360.89|362.44|360.74|18
1729522200000|2024-10-21 14:50:00|362.53|360.83|362.45|360.75|362.62|360.92|362.45|360.75|27
1729522210000|2024-10-21 14:50:10|362.44|360.74|362.47|360.77|362.5|360.8|362.38|360.68|16
1729522220000|2024-10-21 14:50:20|362.4|360.7|362.39|360.69|362.4|360.7|362.36|360.66|8
1729522230000|2024-10-21 14:50:30|362.4|360.7|362.33|360.63|362.4|360.7|362.33|360.63|9
1729522240000|2024-10-21 14:50:40|362.32|360.62|361.97|360.27|362.32|360.62|361.95|360.25|9
1729522250000|2024-10-21 14:50:50|361.98|360.28|362.04|360.34|362.06|360.36|361.97|360.27|22
1729522260000|2024-10-21 14:51:00|362.06|360.36|362.19|360.49|362.19|360.49|361.99|360.29|23
1729522270000|2024-10-21 14:51:10|362.2|360.5|362.31|360.61|362.51|360.81|362.2|360.5|25
1729522280000|2024-10-21 14:51:20|362.29|360.59|362.27|360.57|362.29|360.59|362.2|360.5|22
1729522290000|2024-10-21 14:51:30|362.26|360.56|362.26|360.56|362.32|360.62|362.24|360.54|15
1729522300000|2024-10-21 14:51:40|362.3|360.6|362.41|360.71|362.48|360.78|362.3|360.6|16
1729522310000|2024-10-21 14:51:50|362.43|360.73|362.41|360.71|362.46|360.76|362.38|360.68|15
1729522320000|2024-10-21 14:52:00|362.4|360.7|362.3|360.6|362.42|360.72|362.29|360.59|15
1729522330000|2024-10-21 14:52:10|362.26|360.56|362.31|360.61|362.31|360.61|362.24|360.54|16
1729522340000|2024-10-21 14:52:20|362.32|360.62|362.1|360.4|362.32|360.62|362.03|360.33|18
1729522350000|2024-10-21 14:52:30|362.07|360.37|361.9|360.2|362.07|360.37|361.88|360.18|22
1729522360000|2024-10-21 14:52:40|361.89|360.19|361.82|360.12|361.9|360.2|361.81|360.11|18
1729522370000|2024-10-21 14:52:50|361.85|360.15|361.97|360.27|361.97|360.27|361.85|360.15|13
1729522380000|2024-10-21 14:53:00|361.93|360.23|362.25|360.55|362.26|360.56|361.93|360.23|21
1729522390000|2024-10-21 14:53:10|362.29|360.59|362.57|360.87|362.57|360.87|362.26|360.56|19
1729522400000|2024-10-21 14:53:20|362.58|360.88|362.55|360.85|362.6|360.9|362.45|360.75|17
1729522410000|2024-10-21 14:53:30|362.59|360.89|362.53|360.83|362.6|360.9|362.44|360.74|22
1729522420000|2024-10-21 14:53:40|362.51|360.81|362.51|360.81|362.51|360.81|362.46|360.76|14
1729522430000|2024-10-21 14:53:50|362.52|360.82|362.5|360.8|362.52|360.82|362.47|360.77|10
1729522440000|2024-10-21 14:54:00|362.49|360.79|362.56|360.86|362.56|360.86|362.48|360.78|6
1729522450000|2024-10-21 14:54:10|362.59|360.89|362.47|360.77|362.59|360.89|362.45|360.75|17
1729522460000|2024-10-21 14:54:20|362.48|360.78|362.42|360.72|362.48|360.78|362.4|360.7|15
1729522470000|2024-10-21 14:54:30|362.43|360.73|362.42|360.72|362.47|360.77|362.4|360.7|14
1729522480000|2024-10-21 14:54:40|362.4|360.7|362.4|360.7|362.43|360.73|362.4|360.7|9
1729522490000|2024-10-21 14:54:50|362.41|360.71|362.4|360.7|362.42|360.72|362.39|360.69|8
1729522500000|2024-10-21 14:55:00|362.39|360.69|362.43|360.73|362.44|360.74|362.31|360.61|18
1729522510000|2024-10-21 14:55:10|362.44|360.74|362.4|360.7|362.44|360.74|362.31|360.61|17
1729522520000|2024-10-21 14:55:20|362.41|360.71|362.4|360.7|362.42|360.72|362.39|360.69|6
1729522530000|2024-10-21 14:55:30|362.39|360.69|362.37|360.67|362.4|360.7|362.37|360.67|7
1729522540000|2024-10-21 14:55:40|362.36|360.66|362.33|360.63|362.36|360.66|362.32|360.62|3
1729522550000|2024-10-21 14:55:50|362.32|360.62|362.32|360.62|362.33|360.63|362.27|360.57|9
1729522560000|2024-10-21 14:56:00|362.27|360.57|362.2|360.5|362.29|360.59|362.19|360.49|15
1729522570000|2024-10-21 14:56:10|362.22|360.52|362.28|360.58|362.28|360.58|362.22|360.52|10
1729522580000|2024-10-21 14:56:20|362.26|360.56|362.28|360.58|362.28|360.58|362.24|360.54|9
1729522590000|2024-10-21 14:56:30|362.29|360.59|362.3|360.6|362.31|360.61|362.29|360.59|5
1729522600000|2024-10-21 14:56:40|362.31|360.61|362.31|360.61|362.31|360.61|362.3|360.6|5
1729522610000|2024-10-21 14:56:50|362.32|360.62|362.33|360.63|362.33|360.63|362.32|360.62|2
1729522620000|2024-10-21 14:57:00|362.31|360.61|362.37|360.67|362.37|360.67|362.28|360.58|11
1729522630000|2024-10-21 14:57:10|362.33|360.63|362.34|360.64|362.34|360.64|362.33|360.63|8
1729522640000|2024-10-21 14:57:20|362.35|360.65|362.36|360.66|362.37|360.67|362.35|360.65|3
1729522650000|2024-10-21 14:57:30|362.37|360.67|362.36|360.66|362.37|360.67|362.34|360.64|4
1729522660000|2024-10-21 14:57:40|362.37|360.67|362.36|360.66|362.37|360.67|362.34|360.64|8
1729522670000|2024-10-21 14:57:50|362.34|360.64|362.36|360.66|362.37|360.67|362.34|360.64|9
1729522680000|2024-10-21 14:58:00|362.37|360.67|362.54|360.84|362.54|360.84|362.36|360.66|8
1729522690000|2024-10-21 14:58:10|362.56|360.86|362.6|360.9|362.62|360.92|362.54|360.84|13
1729522700000|2024-10-21 14:58:20|362.59|360.89|362.61|360.91|362.62|360.92|362.57|360.87|11
1729522710000|2024-10-21 14:58:30|362.6|360.9|362.64|360.94|362.64|360.94|362.6|360.9|5
1729522720000|2024-10-21 14:58:40|362.66|360.96|362.58|360.88|362.69|360.99|362.58|360.88|15
1729522730000|2024-10-21 14:58:50|362.59|360.89|362.51|360.81|362.63|360.93|362.51|360.81|23
1729522740000|2024-10-21 14:59:00|362.54|360.84|362.65|360.95|362.65|360.95|362.53|360.83|17
1729522750000|2024-10-21 14:59:10|362.64|360.94|362.64|360.94|362.65|360.95|362.62|360.92|12
1729522760000|2024-10-21 14:59:20|362.63|360.93|362.59|360.89|362.65|360.95|362.56|360.86|14
1729522770000|2024-10-21 14:59:30|362.6|360.9|362.62|360.92|362.62|360.92|362.58|360.88|13
1729522780000|2024-10-21 14:59:40|362.63|360.93|362.64|360.94|362.69|360.99|362.58|360.88|18
1729522790000|2024-10-21 14:59:50|362.63|360.93|362.57|360.87|362.63|360.93|362.57|360.87|7
1729522800000|2024-10-21 15:00:00|362.56|360.86|362.54|360.84|362.56|360.86|362.53|360.83|5
1729522810000|2024-10-21 15:00:10|362.53|360.83|362.21|360.51|362.53|360.83|362.14|360.44|18
1729522820000|2024-10-21 15:00:20|362.2|360.5|362.11|360.41|362.2|360.5|362.11|360.41|9
1729522830000|2024-10-21 15:00:30|362.21|360.51|362.22|360.52|362.25|360.55|362.16|360.46|16
1729522840000|2024-10-21 15:00:40|362.2|360.5|362.2|360.5|362.2|360.5|362.17|360.47|19
1729522850000|2024-10-21 15:00:50|362.19|360.49|362.04|360.34|362.2|360.5|362.03|360.33|17
1729522860000|2024-10-21 15:01:00|362.05|360.35|361.85|360.15|362.05|360.35|361.84|360.14|18
1729522870000|2024-10-21 15:01:10|361.86|360.16|361.91|360.21|361.95|360.25|361.86|360.16|6
1729522880000|2024-10-21 15:01:20|361.89|360.19|361.83|360.13|361.89|360.19|361.82|360.12|12
1729522890000|2024-10-21 15:01:30|361.84|360.14|361.85|360.15|361.9|360.2|361.71|360.01|23
1729522900000|2024-10-21 15:01:40|361.86|360.16|361.87|360.17|361.95|360.25|361.85|360.15|19
1729522910000|2024-10-21 15:01:50|361.89|360.19|361.83|360.13|361.91|360.21|361.82|360.12|17
1729522920000|2024-10-21 15:02:00|361.85|360.15|361.57|359.87|361.85|360.15|361.57|359.87|23
1729522930000|2024-10-21 15:02:10|361.56|359.86|361.52|359.82|361.56|359.86|361.52|359.82|9
1729522940000|2024-10-21 15:02:20|361.51|359.81|361.5|359.8|361.52|359.82|361.5|359.8|7
1729522950000|2024-10-21 15:02:30|361.49|359.79|361.48|359.78|361.49|359.79|361.48|359.78|2
1729522960000|2024-10-21 15:02:40|361.47|359.77|361.23|359.53|361.47|359.77|361.14|359.44|26
1729522970000|2024-10-21 15:02:50|361.24|359.54|361.15|359.45|361.25|359.55|361.15|359.45|16
1729522980000|2024-10-21 15:03:00|361.16|359.46|361.2|359.5|361.2|359.5|361.14|359.44|24
1729522990000|2024-10-21 15:03:10|361.21|359.51|361.57|359.87|361.7|360|361.21|359.51|21
1729523000000|2024-10-21 15:03:20|361.52|359.82|361.62|359.92|361.62|359.92|361.52|359.82|17
1729523010000|2024-10-21 15:03:30|361.58|359.88|361.58|359.88|361.61|359.91|361.57|359.87|16
1729523020000|2024-10-21 15:03:40|361.59|359.89|361.45|359.75|361.59|359.89|361.45|359.75|8
1729523030000|2024-10-21 15:03:50|361.41|359.71|361.24|359.54|361.41|359.71|361.19|359.49|20
1729523040000|2024-10-21 15:04:00|361.19|359.49|361.26|359.56|361.28|359.58|361.19|359.49|10
1729523050000|2024-10-21 15:04:10|361.27|359.57|361.33|359.63|361.33|359.63|361.27|359.57|10
1729523060000|2024-10-21 15:04:20|361.35|359.65|361.42|359.72|361.67|359.97|361.34|359.64|24
1729523070000|2024-10-21 15:04:30|361.44|359.74|361.27|359.57|361.51|359.81|361.22|359.52|17
1729523080000|2024-10-21 15:04:40|361.29|359.59|361.21|359.51|361.32|359.62|361.21|359.51|18
1729523090000|2024-10-21 15:04:50|361.24|359.54|361.29|359.59|361.39|359.69|361.23|359.53|17
1729523100000|2024-10-21 15:05:00|361.25|359.55|361.25|359.55|361.38|359.68|361.18|359.48|29
1729523110000|2024-10-21 15:05:10|361.26|359.56|361.15|359.45|361.27|359.57|361.14|359.44|18
1729523120000|2024-10-21 15:05:20|361.14|359.44|361.14|359.44|361.17|359.47|361.14|359.44|4
1729523130000|2024-10-21 15:05:30|361.15|359.45|361.19|359.49|361.19|359.49|361.14|359.44|5
1729523140000|2024-10-21 15:05:40|361.37|359.67|361.42|359.72|361.6|359.9|361.37|359.67|26
1729523150000|2024-10-21 15:05:50|361.43|359.73|361.51|359.81|361.51|359.81|361.36|359.66|24
1729523160000|2024-10-21 15:06:00|361.5|359.8|361.34|359.64|361.55|359.85|361.33|359.63|24
1729523170000|2024-10-21 15:06:10|361.35|359.65|361.38|359.68|361.43|359.73|361.3|359.6|31
1729523180000|2024-10-21 15:06:20|361.37|359.67|361.77|360.07|361.84|360.14|361.37|359.67|30
1729523190000|2024-10-21 15:06:30|361.72|360.02|361.53|359.83|361.76|360.06|361.53|359.83|20
1729523200000|2024-10-21 15:06:40|361.52|359.82|361.56|359.86|361.59|359.89|361.52|359.82|15
1729523210000|2024-10-21 15:06:50|361.57|359.87|361.55|359.85|361.62|359.92|361.55|359.85|13
1729523220000|2024-10-21 15:07:00|361.54|359.84|361.14|359.44|361.54|359.84|361.14|359.44|25
1729523230000|2024-10-21 15:07:10|361.19|359.49|361.14|359.44|361.23|359.53|361.14|359.44|14
1729523240000|2024-10-21 15:07:20|361.16|359.46|361.42|359.72|361.42|359.72|361.15|359.45|14
1729523250000|2024-10-21 15:07:30|361.49|359.79|361.35|359.65|361.49|359.79|361.23|359.53|22
1729523260000|2024-10-21 15:07:40|361.34|359.64|361.31|359.61|361.36|359.66|361.25|359.55|22
1729523270000|2024-10-21 15:07:50|361.29|359.59|361.54|359.84|361.54|359.84|361.29|359.59|21
1729523280000|2024-10-21 15:08:00|361.53|359.83|361.44|359.74|361.6|359.9|361.44|359.74|18
1729523290000|2024-10-21 15:08:10|361.46|359.76|361.23|359.53|361.51|359.81|361.23|359.53|24
1729523300000|2024-10-21 15:08:20|361.18|359.48|361.21|359.51|361.21|359.51|361.14|359.44|20
1729523310000|2024-10-21 15:08:30|361.2|359.5|361.17|359.47|361.2|359.5|361.17|359.47|22
1729523320000|2024-10-21 15:08:40|361.15|359.45|361.15|359.45|361.17|359.47|361.14|359.44|5
1729523330000|2024-10-21 15:08:50|361.14|359.44|361.14|359.44|361.14|359.44|361.14|359.44|1
1729523350000|2024-10-21 15:09:10|361.13|359.43|360.86|359.16|361.13|359.43|360.86|359.16|4
1729523360000|2024-10-21 15:09:20|360.87|359.17|360.85|359.15|360.87|359.17|360.85|359.15|3
1729523370000|2024-10-21 15:09:30|360.52|358.82|360.76|359.06|360.76|359.06|360.39|358.69|19
1729523380000|2024-10-21 15:09:40|360.77|359.07|360.75|359.05|360.87|359.17|360.74|359.04|16
1729523390000|2024-10-21 15:09:50|360.73|359.03|360.85|359.15|360.91|359.21|360.73|359.03|18
1729523400000|2024-10-21 15:10:00|360.82|359.12|360.65|358.95|360.82|359.12|360.59|358.89|27
1729523410000|2024-10-21 15:10:10|360.66|358.96|360.16|358.46|360.74|359.04|360.14|358.44|19
1729523420000|2024-10-21 15:10:20|360.23|358.53|360.14|358.44|360.23|358.53|360.14|358.44|8
1729523430000|2024-10-21 15:10:30|360.15|358.45|360.36|358.66|360.36|358.66|360.15|358.45|12
1729523440000|2024-10-21 15:10:40|360.37|358.67|360.42|358.72|360.44|358.74|360.37|358.67|17
1729523450000|2024-10-21 15:10:50|360.45|358.75|360.53|358.83|360.53|358.83|360.31|358.61|18
1729523460000|2024-10-21 15:11:00|360.54|358.84|360.35|358.65|360.55|358.85|360.35|358.65|25
1729523470000|2024-10-21 15:11:10|360.2|358.5|360.26|358.56|360.34|358.64|360.14|358.44|22
1729523480000|2024-10-21 15:11:20|360.25|358.55|360.3|358.6|360.33|358.63|360.25|358.55|21
1729523490000|2024-10-21 15:11:30|360.32|358.62|360.4|358.7|360.55|358.85|360.32|358.62|18
1729523500000|2024-10-21 15:11:40|360.46|358.76|360.54|358.84|360.56|358.86|360.45|358.75|20
1729523510000|2024-10-21 15:11:50|360.55|358.85|360.45|358.75|360.56|358.86|360.41|358.71|22
1729523520000|2024-10-21 15:12:00|360.44|358.74|360.44|358.74|360.51|358.81|360.32|358.62|26
1729523530000|2024-10-21 15:12:10|360.46|358.76|360.41|358.71|360.48|358.78|360.4|358.7|24
1729523540000|2024-10-21 15:12:20|360.39|358.69|360.57|358.87|360.59|358.89|360.37|358.67|19
1729523550000|2024-10-21 15:12:30|360.58|358.88|360.56|358.86|360.59|358.89|360.5|358.8|16
1729523560000|2024-10-21 15:12:40|360.55|358.85|360.4|358.7|360.55|358.85|360.4|358.7|20
1729523570000|2024-10-21 15:12:50|360.39|358.69|360.41|358.71|360.45|358.75|360.38|358.68|11
1729523580000|2024-10-21 15:13:00|360.39|358.69|360.44|358.74|360.52|358.82|360.36|358.66|20
1729523590000|2024-10-21 15:13:10|360.42|358.72|360.49|358.79|360.53|358.83|360.38|358.68|14
1729523600000|2024-10-21 15:13:20|360.5|358.8|360.51|358.81|360.51|358.81|360.42|358.72|12
1729523610000|2024-10-21 15:13:30|360.53|358.83|360.9|359.2|360.9|359.2|360.53|358.83|17
1729523620000|2024-10-21 15:13:40|360.91|359.21|360.79|359.09|360.91|359.21|360.79|359.09|15
1729523630000|2024-10-21 15:13:50|360.81|359.11|361.04|359.34|361.08|359.38|360.81|359.11|18
1729523640000|2024-10-21 15:14:00|361.09|359.39|361.11|359.41|361.2|359.5|361.09|359.39|17
1729523650000|2024-10-21 15:14:10|361.1|359.4|361.1|359.4|361.2|359.5|361.08|359.38|14
1729523660000|2024-10-21 15:14:20|361.13|359.43|361.44|359.74|361.47|359.77|361.13|359.43|16
1729523670000|2024-10-21 15:14:30|361.35|359.65|361.48|359.78|361.5|359.8|361.35|359.65|11
1729523680000|2024-10-21 15:14:40|361.47|359.77|361.61|359.91|361.74|360.04|361.47|359.77|15
1729523690000|2024-10-21 15:14:50|361.6|359.9|361.53|359.83|361.64|359.94|361.53|359.83|13
1729523700000|2024-10-21 15:15:00|361.52|359.82|361.61|359.91|361.7|360|361.52|359.82|18
1729523710000|2024-10-21 15:15:10|361.6|359.9|361.57|359.87|361.66|359.96|361.54|359.84|29
1729523720000|2024-10-21 15:15:20|361.56|359.86|361.63|359.93|361.65|359.95|361.56|359.86|16
1729523730000|2024-10-21 15:15:30|361.62|359.92|361.55|359.85|361.62|359.92|361.44|359.74|21
1729523740000|2024-10-21 15:15:40|361.54|359.84|361.37|359.67|361.61|359.91|361.35|359.65|21
1729523750000|2024-10-21 15:15:50|361.36|359.66|361.33|359.63|361.37|359.67|361.29|359.59|15
1729523760000|2024-10-21 15:16:00|361.31|359.61|361.44|359.74|361.44|359.74|361.31|359.61|18
1729523770000|2024-10-21 15:16:10|361.47|359.77|361.54|359.84|361.54|359.84|361.41|359.71|26
1729523780000|2024-10-21 15:16:20|361.53|359.83|361.49|359.79|361.53|359.83|361.43|359.73|20
1729523790000|2024-10-21 15:16:30|361.51|359.81|361.58|359.88|361.58|359.88|361.51|359.81|13
1729523800000|2024-10-21 15:16:40|361.69|359.99|361.64|359.94|361.77|360.07|361.64|359.94|21
1729523810000|2024-10-21 15:16:50|361.63|359.93|361.64|359.94|361.75|360.05|361.63|359.93|21
1729523820000|2024-10-21 15:17:00|361.62|359.92|361.62|359.92|361.74|360.04|361.62|359.92|21
1729523830000|2024-10-21 15:17:10|361.57|359.87|361.67|359.97|361.71|360.01|361.56|359.86|21
1729523840000|2024-10-21 15:17:20|361.66|359.96|361.73|360.03|361.75|360.05|361.66|359.96|17
1729523850000|2024-10-21 15:17:30|361.74|360.04|362.06|360.36|362.13|360.43|361.73|360.03|23
1729523860000|2024-10-21 15:17:40|362.08|360.38|361.97|360.27|362.09|360.39|361.96|360.26|22
1729523870000|2024-10-21 15:17:50|362.02|360.32|361.9|360.2|362.05|360.35|361.9|360.2|20
1729523880000|2024-10-21 15:18:00|361.89|360.19|361.98|360.28|361.98|360.28|361.88|360.18|12
1729523890000|2024-10-21 15:18:10|361.99|360.29|361.99|360.29|362.01|360.31|361.95|360.25|18
1729523900000|2024-10-21 15:18:20|361.98|360.28|361.99|360.29|361.99|360.29|361.93|360.23|15
1729523910000|2024-10-21 15:18:30|362|360.3|362.11|360.41|362.11|360.41|362|360.3|9
1729523920000|2024-10-21 15:18:40|362.1|360.4|362.18|360.48|362.21|360.51|362.1|360.4|11
1729523930000|2024-10-21 15:18:50|362.17|360.47|362.2|360.5|362.23|360.53|362.14|360.44|22
1729523940000|2024-10-21 15:19:00|362.16|360.46|362.19|360.49|362.22|360.52|362.16|360.46|18
1729523950000|2024-10-21 15:19:10|362.18|360.48|362.16|360.46|362.23|360.53|362.08|360.38|21
1729523960000|2024-10-21 15:19:20|362.13|360.43|362.17|360.47|362.22|360.52|362.13|360.43|18
1729523970000|2024-10-21 15:19:30|362.16|360.46|362.18|360.48|362.2|360.5|362.12|360.42|24
1729523980000|2024-10-21 15:19:40|362.15|360.45|362.24|360.54|362.24|360.54|362.14|360.44|20
1729523990000|2024-10-21 15:19:50|362.23|360.53|362.56|360.86|362.67|360.97|362.17|360.47|20
1729524000000|2024-10-21 15:20:00|362.55|360.85|362.42|360.72|362.56|360.86|362.41|360.71|14
1729524010000|2024-10-21 15:20:10|362.44|360.74|362.19|360.49|362.44|360.74|362.19|360.49|17
1729524020000|2024-10-21 15:20:20|362.16|360.46|362.11|360.41|362.16|360.46|362.11|360.41|9
1729524030000|2024-10-21 15:20:30|362.12|360.42|362.16|360.46|362.18|360.48|362.1|360.4|9
1729524040000|2024-10-21 15:20:40|362.15|360.45|362.03|360.33|362.15|360.45|361.94|360.24|19
1729524050000|2024-10-21 15:20:50|362.08|360.38|362.1|360.4|362.12|360.42|362.08|360.38|14
1729524060000|2024-10-21 15:21:00|362.08|360.38|361.95|360.25|362.12|360.42|361.89|360.19|22
1729524070000|2024-10-21 15:21:10|361.94|360.24|361.99|360.29|362|360.3|361.86|360.16|18
1729524080000|2024-10-21 15:21:20|362|360.3|361.97|360.27|362.02|360.32|361.97|360.27|11
1729524090000|2024-10-21 15:21:30|361.98|360.28|361.96|360.26|361.98|360.28|361.94|360.24|10
1729524100000|2024-10-21 15:21:40|361.95|360.25|361.88|360.18|361.98|360.28|361.86|360.16|19
1729524110000|2024-10-21 15:21:50|361.89|360.19|361.9|360.2|361.91|360.21|361.86|360.16|15
1729524120000|2024-10-21 15:22:00|361.68|359.98|361.67|359.97|361.71|360.01|361.5|359.8|21
1729524130000|2024-10-21 15:22:10|361.68|359.98|361.62|359.92|361.75|360.05|361.57|359.87|21
1729524140000|2024-10-21 15:22:20|361.63|359.93|361.79|360.09|361.81|360.11|361.63|359.93|15
1729524150000|2024-10-21 15:22:30|361.78|360.08|361.89|360.19|361.99|360.29|361.78|360.08|17
1729524160000|2024-10-21 15:22:40|361.97|360.27|361.95|360.25|361.97|360.27|361.9|360.2|16
1729524170000|2024-10-21 15:22:50|361.94|360.24|361.92|360.22|361.96|360.26|361.88|360.18|19
1729524180000|2024-10-21 15:23:00|361.95|360.25|361.66|359.96|361.95|360.25|361.66|359.96|20
1729524190000|2024-10-21 15:23:10|361.65|359.95|361.72|360.02|361.73|360.03|361.64|359.94|22
1729524200000|2024-10-21 15:23:20|361.71|360.01|361.75|360.05|361.75|360.05|361.67|359.97|20
1729524210000|2024-10-21 15:23:30|361.76|360.06|361.9|360.2|361.9|360.2|361.76|360.06|7
1729524220000|2024-10-21 15:23:40|361.87|360.17|361.88|360.18|361.9|360.2|361.87|360.17|13
1729524230000|2024-10-21 15:23:50|361.89|360.19|361.98|360.28|362.05|360.35|361.89|360.19|25
1729524240000|2024-10-21 15:24:00|361.97|360.27|362|360.3|362.04|360.34|361.9|360.2|17
1729524250000|2024-10-21 15:24:10|361.97|360.27|361.9|360.2|361.99|360.29|361.88|360.18|19
1729524260000|2024-10-21 15:24:20|361.91|360.21|361.89|360.19|361.95|360.25|361.86|360.16|13
1729524270000|2024-10-21 15:24:30|361.88|360.18|361.88|360.18|361.89|360.19|361.78|360.08|9
1729524280000|2024-10-21 15:24:40|361.89|360.19|362.02|360.32|362.04|360.34|361.89|360.19|11
1729524290000|2024-10-21 15:24:50|362.03|360.33|362.02|360.32|362.04|360.34|362.02|360.32|4
1729524300000|2024-10-21 15:25:00|361.99|360.29|361.76|360.06|362|360.3|361.76|360.06|20
1729524310000|2024-10-21 15:25:10|361.72|360.02|361.59|359.89|361.77|360.07|361.59|359.89|16
1729524320000|2024-10-21 15:25:20|361.58|359.88|361.42|359.72|361.61|359.91|361.42|359.72|17
1729524330000|2024-10-21 15:25:30|361.37|359.67|361.45|359.75|361.45|359.75|361.36|359.66|13
1729524340000|2024-10-21 15:25:40|361.42|359.72|361.34|359.64|361.43|359.73|361.31|359.61|24
1729524350000|2024-10-21 15:25:50|361.35|359.65|361.26|359.56|361.38|359.68|361.23|359.53|18
1729524360000|2024-10-21 15:26:00|361.25|359.55|361.15|359.45|361.25|359.55|361.06|359.36|24
1729524370000|2024-10-21 15:26:10|361.14|359.44|361.12|359.42|361.19|359.49|361.11|359.41|20
1729524380000|2024-10-21 15:26:20|361.1|359.4|361.22|359.52|361.22|359.52|361.02|359.32|21
1729524390000|2024-10-21 15:26:30|361.23|359.53|361.28|359.58|361.28|359.58|361.23|359.53|12
1729524400000|2024-10-21 15:26:40|361.27|359.57|361.28|359.58|361.3|359.6|361.2|359.5|12
1729524410000|2024-10-21 15:26:50|361.29|359.59|361.45|359.75|361.52|359.82|361.29|359.59|11
1729524420000|2024-10-21 15:27:00|361.43|359.73|361.28|359.58|361.43|359.73|361.28|359.58|22
1729524430000|2024-10-21 15:27:10|361.27|359.57|361.33|359.63|361.34|359.64|361.27|359.57|24
1729524440000|2024-10-21 15:27:20|361.37|359.67|361.3|359.6|361.37|359.67|361.28|359.58|18
1729524450000|2024-10-21 15:27:30|361.29|359.59|361.43|359.73|361.44|359.74|361.29|359.59|16
1729524460000|2024-10-21 15:27:40|361.42|359.72|361.31|359.61|361.42|359.72|361.31|359.61|15
1729524470000|2024-10-21 15:27:50|361.32|359.62|361.39|359.69|361.4|359.7|361.32|359.62|9
1729524480000|2024-10-21 15:28:00|361.38|359.68|361.39|359.69|361.43|359.73|361.27|359.57|17
1729524490000|2024-10-21 15:28:10|361.38|359.68|361.45|359.75|361.47|359.77|361.38|359.68|4
1729524500000|2024-10-21 15:28:20|361.46|359.76|361.71|360.01|361.71|360.01|361.46|359.76|11
1729524510000|2024-10-21 15:28:30|361.66|359.96|361.68|359.98|361.73|360.03|361.66|359.96|18
1729524520000|2024-10-21 15:28:40|361.66|359.96|361.48|359.78|361.66|359.96|361.48|359.78|19
1729524530000|2024-10-21 15:28:50|361.47|359.77|361.49|359.79|361.53|359.83|361.46|359.76|19
1729524540000|2024-10-21 15:29:00|361.48|359.78|361.24|359.54|361.48|359.78|361.22|359.52|20
1729524550000|2024-10-21 15:29:10|361.23|359.53|361.29|359.59|361.32|359.62|361.2|359.5|16
1729524560000|2024-10-21 15:29:20|361.27|359.57|361.12|359.42|361.31|359.61|361.11|359.41|24
1729524570000|2024-10-21 15:29:30|361.11|359.41|361.16|359.46|361.19|359.49|361.1|359.4|19
1729524580000|2024-10-21 15:29:40|361.14|359.44|361.13|359.43|361.14|359.44|361.13|359.43|6
1729524590000|2024-10-21 15:29:50|361.12|359.42|361.04|359.34|361.12|359.42|361.04|359.34|6
1729524600000|2024-10-21 15:30:00|361.01|359.31|361.13|359.43|361.13|359.43|360.92|359.22|24
1729524610000|2024-10-21 15:30:10|361.17|359.47|361.39|359.69|361.45|359.75|361.15|359.45|19
1729524620000|2024-10-21 15:30:20|361.35|359.65|361.29|359.59|361.35|359.65|361.24|359.54|17
1729524630000|2024-10-21 15:30:30|361.27|359.57|361.09|359.39|361.31|359.61|361.09|359.39|23
1729524640000|2024-10-21 15:30:40|361.08|359.38|361.1|359.4|361.12|359.42|361.02|359.32|15
1729524650000|2024-10-21 15:30:50|361.09|359.39|361.09|359.39|361.12|359.42|361.06|359.36|20
1729524660000|2024-10-21 15:31:00|361.08|359.38|361.04|359.34|361.11|359.41|360.99|359.29|20
1729524670000|2024-10-21 15:31:10|361.06|359.36|361.2|359.5|361.21|359.51|361.06|359.36|15
1729524680000|2024-10-21 15:31:20|361.21|359.51|361.48|359.78|361.57|359.87|361.19|359.49|20
1729524690000|2024-10-21 15:31:30|361.47|359.77|361.57|359.87|361.6|359.9|361.42|359.72|15
1729524700000|2024-10-21 15:31:40|361.55|359.85|361.63|359.93|361.63|359.93|361.51|359.81|18
1729524710000|2024-10-21 15:31:50|361.58|359.88|361.6|359.9|361.61|359.91|361.58|359.88|9
1729524720000|2024-10-21 15:32:00|361.59|359.89|361.64|359.94|361.67|359.97|361.59|359.89|14
1729524730000|2024-10-21 15:32:10|361.63|359.93|361.64|359.94|361.66|359.96|361.63|359.93|16
1729524740000|2024-10-21 15:32:20|361.65|359.95|361.65|359.95|361.66|359.96|361.59|359.89|11
1729524750000|2024-10-21 15:32:30|361.66|359.96|361.6|359.9|361.69|359.99|361.59|359.89|16
1729524760000|2024-10-21 15:32:40|361.61|359.91|361.69|359.99|361.7|360|361.58|359.88|18
1729524770000|2024-10-21 15:32:50|361.65|359.95|361.78|360.08|361.82|360.12|361.65|359.95|16
1729524780000|2024-10-21 15:33:00|361.77|360.07|361.66|359.96|361.77|360.07|361.66|359.96|23
1729524790000|2024-10-21 15:33:10|361.64|359.94|361.67|359.97|361.67|359.97|361.49|359.79|24
1729524800000|2024-10-21 15:33:20|361.64|359.94|361.59|359.89|361.68|359.98|361.55|359.85|24
1729524810000|2024-10-21 15:33:30|361.58|359.88|361.53|359.83|361.58|359.88|361.5|359.8|20
1729524820000|2024-10-21 15:33:40|361.51|359.81|361.46|359.76|361.51|359.81|361.45|359.75|8
1729524830000|2024-10-21 15:33:50|361.47|359.77|361.55|359.85|361.63|359.93|361.47|359.77|8
1729524840000|2024-10-21 15:34:00|361.51|359.81|361.65|359.95|361.66|359.96|361.51|359.81|15
1729524850000|2024-10-21 15:34:10|361.64|359.94|361.6|359.9|361.67|359.97|361.6|359.9|10
1729524860000|2024-10-21 15:34:20|361.59|359.89|361.68|359.98|361.68|359.98|361.59|359.89|14
1729524870000|2024-10-21 15:34:30|361.71|360.01|361.76|360.06|361.76|360.06|361.71|360.01|8
1729524880000|2024-10-21 15:34:40|361.78|360.08|361.78|360.08|361.78|360.08|361.74|360.04|5
1729524890000|2024-10-21 15:34:50|361.73|360.03|361.74|360.04|361.74|360.04|361.73|360.03|2
1729524900000|2024-10-21 15:35:00|361.72|360.02|361.54|359.84|361.72|360.02|361.53|359.83|12
1729524910000|2024-10-21 15:35:10|361.53|359.83|361.29|359.59|361.53|359.83|361.26|359.56|20
1729524920000|2024-10-21 15:35:20|361.25|359.55|361.41|359.71|361.41|359.71|361.21|359.51|16
1729524930000|2024-10-21 15:35:30|361.42|359.72|361.47|359.77|361.53|359.83|361.42|359.72|12
1729524940000|2024-10-21 15:35:40|361.45|359.75|361.4|359.7|361.45|359.75|361.37|359.67|10
1729524950000|2024-10-21 15:35:50|361.39|359.69|361.45|359.75|361.45|359.75|361.33|359.63|19
1729524960000|2024-10-21 15:36:00|361.46|359.76|361.26|359.56|361.46|359.76|361.26|359.56|17
1729524970000|2024-10-21 15:36:10|361.28|359.58|361.31|359.61|361.32|359.62|361.24|359.54|12
1729524980000|2024-10-21 15:36:20|361.3|359.6|361.37|359.67|361.37|359.67|361.3|359.6|11
1729524990000|2024-10-21 15:36:30|361.36|359.66|361.47|359.77|361.47|359.77|361.36|359.66|13
1729525000000|2024-10-21 15:36:40|361.4|359.7|361.37|359.67|361.46|359.76|361.33|359.63|19
1729525010000|2024-10-21 15:36:50|361.36|359.66|361.37|359.67|361.41|359.71|361.36|359.66|16
1729525020000|2024-10-21 15:37:00|361.36|359.66|361.22|359.52|361.38|359.68|361.16|359.46|19
1729525030000|2024-10-21 15:37:10|361.21|359.51|361.14|359.44|361.26|359.56|361.13|359.43|16
1729525040000|2024-10-21 15:37:20|361.19|359.49|361.28|359.58|361.28|359.58|361.16|359.46|11
1729525050000|2024-10-21 15:37:30|361.17|359.47|361.18|359.48|361.2|359.5|361.16|359.46|7
1729525060000|2024-10-21 15:37:40|361.19|359.49|361.13|359.43|361.19|359.49|361.13|359.43|7
1729525070000|2024-10-21 15:37:50|361.11|359.41|360.96|359.26|361.11|359.41|360.95|359.25|15
1729525080000|2024-10-21 15:38:00|360.94|359.24|360.14|358.44|360.94|359.24|360.14|358.44|22
1729525100000|2024-10-21 15:38:20|360.13|358.43|359.97|358.27|360.13|358.43|359.91|358.21|9
1729525110000|2024-10-21 15:38:30|359.95|358.25|359.96|358.26|360|358.3|359.95|358.25|11
1729525120000|2024-10-21 15:38:40|359.99|358.29|360.05|358.35|360.07|358.37|359.94|358.24|18
1729525130000|2024-10-21 15:38:50|360.09|358.39|360.03|358.33|360.11|358.41|360.03|358.33|8
1729525140000|2024-10-21 15:39:00|360.02|358.32|360.51|358.81|360.51|358.81|360|358.3|16
1729525150000|2024-10-21 15:39:10|360.56|358.86|360.82|359.12|360.88|359.18|360.56|358.86|19
1729525160000|2024-10-21 15:39:20|360.78|359.08|360.67|358.97|360.8|359.1|360.67|358.97|18
1729525170000|2024-10-21 15:39:30|360.7|359|360.77|359.07|360.82|359.12|360.69|358.99|23
1729525180000|2024-10-21 15:39:40|360.78|359.08|360.85|359.15|360.85|359.15|360.76|359.06|18
1729525190000|2024-10-21 15:39:50|360.76|359.06|360.84|359.14|360.84|359.14|360.75|359.05|9
1729525200000|2024-10-21 15:40:00|360.85|359.15|360.59|358.89|360.85|359.15|360.59|358.89|19
1729525210000|2024-10-21 15:40:10|360.64|358.94|360.55|358.85|360.64|358.94|360.53|358.83|12
1729525220000|2024-10-21 15:40:20|360.54|358.84|360.51|358.81|360.54|358.84|360.37|358.67|19
1729525230000|2024-10-21 15:40:30|360.55|358.85|360.47|358.77|360.55|358.85|360.47|358.77|7
1729525240000|2024-10-21 15:40:40|360.46|358.76|360.38|358.68|360.49|358.79|360.34|358.64|21
1729525250000|2024-10-21 15:40:50|360.4|358.7|360.27|358.57|360.46|358.76|360.27|358.57|14
1729525260000|2024-10-21 15:41:00|360.29|358.59|360.22|358.52|360.29|358.59|360.2|358.5|10
1729525270000|2024-10-21 15:41:10|360.16|358.46|360.17|358.47|360.17|358.47|360.16|358.46|2
1729525280000|2024-10-21 15:41:20|360.19|358.49|360.28|358.58|360.28|358.58|360.16|358.46|12
1729525290000|2024-10-21 15:41:30|360.3|358.6|360.36|358.66|360.37|358.67|360.3|358.6|9
1729525300000|2024-10-21 15:41:40|360.41|358.71|360.52|358.82|360.52|358.82|360.41|358.71|5
1729525310000|2024-10-21 15:41:50|360.55|358.85|360.53|358.83|360.57|358.87|360.53|358.83|10
1729525320000|2024-10-21 15:42:00|360.56|358.86|360.27|358.57|360.56|358.86|360.27|358.57|17
1729525330000|2024-10-21 15:42:10|360.28|358.58|360.17|358.47|360.32|358.62|360.17|358.47|10
1729525340000|2024-10-21 15:42:20|360.19|358.49|360.21|358.51|360.23|358.53|360.1|358.4|15
1729525350000|2024-10-21 15:42:30|360.18|358.48|360.22|358.52|360.26|358.56|360.16|358.46|9
1729525360000|2024-10-21 15:42:40|360.21|358.51|360.32|358.62|360.33|358.63|360.21|358.51|8
1729525370000|2024-10-21 15:42:50|360.36|358.66|360.4|358.7|360.44|358.74|360.35|358.65|9
1729525380000|2024-10-21 15:43:00|360.35|358.65|360.39|358.69|360.42|358.72|360.34|358.64|18
1729525390000|2024-10-21 15:43:10|360.4|358.7|360.4|358.7|360.41|358.71|360.39|358.69|11
1729525400000|2024-10-21 15:43:20|360.41|358.71|360.42|358.72|360.42|358.72|360.41|358.71|2
1729525410000|2024-10-21 15:43:30|360.4|358.7|360.51|358.81|360.51|358.81|360.37|358.67|15
1729525420000|2024-10-21 15:43:40|360.52|358.82|360.53|358.83|360.6|358.9|360.52|358.82|12
1729525430000|2024-10-21 15:43:50|360.56|358.86|360.57|358.87|360.61|358.91|360.56|358.86|8
1729525440000|2024-10-21 15:44:00|360.56|358.86|360.61|358.91|360.64|358.94|360.55|358.85|17
1729525450000|2024-10-21 15:44:10|360.62|358.92|360.76|359.06|360.84|359.14|360.62|358.92|17
1729525500000|2024-10-21 15:45:00|360.82|359.12|361.04|359.34|361.07|359.37|360.82|359.12|9
1729525510000|2024-10-21 15:45:10|361.07|359.37|361.05|359.35|361.13|359.43|361.03|359.33|9
1729525520000|2024-10-21 15:45:20|361.08|359.38|361.24|359.54|361.24|359.54|361.08|359.38|7
1729525530000|2024-10-21 15:45:30|361.25|359.55|361.35|359.65|361.35|359.65|361.25|359.55|4
1729525540000|2024-10-21 15:45:40|361.29|359.59|361.33|359.63|361.33|359.63|361.29|359.59|4
1729525550000|2024-10-21 15:45:50|361.31|359.61|361.31|359.61|361.34|359.64|361.31|359.61|4
1729525560000|2024-10-21 15:46:00|361.3|359.6|361.38|359.68|361.38|359.68|361.3|359.6|12
1729525570000|2024-10-21 15:46:10|361.42|359.72|361.47|359.77|361.49|359.79|361.42|359.72|12
1729525580000|2024-10-21 15:46:20|361.53|359.83|361.4|359.7|361.53|359.83|361.38|359.68|5
1729525590000|2024-10-21 15:46:30|361.44|359.74|361.54|359.84|361.54|359.84|361.44|359.74|3
1729525600000|2024-10-21 15:46:40|361.49|359.79|361.54|359.84|361.54|359.84|361.49|359.79|8
1729525610000|2024-10-21 15:46:50|361.51|359.81|361.53|359.83|361.53|359.83|361.51|359.81|2
1729525630000|2024-10-21 15:47:10|361.56|359.86|361.54|359.84|361.56|359.86|361.52|359.82|8
1729525640000|2024-10-21 15:47:20|361.56|359.86|361.55|359.85|361.58|359.88|361.55|359.85|3
1729525650000|2024-10-21 15:47:30|361.51|359.81|361.49|359.79|361.51|359.81|361.37|359.67|8
1729525660000|2024-10-21 15:47:40|361.46|359.76|361.58|359.88|361.58|359.88|361.46|359.76|15
1729525670000|2024-10-21 15:47:50|361.53|359.83|361.52|359.82|361.54|359.84|361.5|359.8|7
1729525680000|2024-10-21 15:48:00|361.53|359.83|361.51|359.81|361.59|359.89|361.47|359.77|16
1729525690000|2024-10-21 15:48:10|361.5|359.8|361.45|359.75|361.51|359.81|361.45|359.75|17
1729525700000|2024-10-21 15:48:20|361.49|359.79|361.49|359.79|361.5|359.8|361.46|359.76|16
1729525710000|2024-10-21 15:48:30|361.5|359.8|361.57|359.87|361.57|359.87|361.46|359.76|20
1729525720000|2024-10-21 15:48:40|361.61|359.91|361.57|359.87|361.61|359.91|361.57|359.87|12
1729525730000|2024-10-21 15:48:50|361.56|359.86|361.62|359.92|361.62|359.92|361.55|359.85|17
1729525740000|2024-10-21 15:49:00|361.65|359.95|361.48|359.78|361.65|359.95|361.45|359.75|13
1729525750000|2024-10-21 15:49:10|361.45|359.75|361.36|359.66|361.45|359.75|361.23|359.53|11
1729525760000|2024-10-21 15:49:20|361.31|359.61|361.49|359.79|361.57|359.87|361.31|359.61|12
1729525770000|2024-10-21 15:49:30|361.48|359.78|361.52|359.82|361.57|359.87|361.47|359.77|21
1729525780000|2024-10-21 15:49:40|361.53|359.83|361.43|359.73|361.57|359.87|361.42|359.72|20
1729525790000|2024-10-21 15:49:50|361.39|359.69|361.33|359.63|361.4|359.7|361.23|359.53|27
1729525800000|2024-10-21 15:50:00|361.34|359.64|361.33|359.63|361.38|359.68|361.25|359.55|19
1729525810000|2024-10-21 15:50:10|361.25|359.55|361.11|359.41|361.32|359.62|361.06|359.36|19
1729525820000|2024-10-21 15:50:20|361.14|359.44|361.02|359.32|361.14|359.44|361|359.3|22
1729525830000|2024-10-21 15:50:30|361.03|359.33|361.03|359.33|361.06|359.36|361|359.3|13
1729525840000|2024-10-21 15:50:40|360.99|359.29|361.05|359.35|361.07|359.37|360.97|359.27|20
1729525850000|2024-10-21 15:50:50|361.04|359.34|361.03|359.33|361.05|359.35|360.98|359.28|20
1729525860000|2024-10-21 15:51:00|361.05|359.35|361.04|359.34|361.05|359.35|361|359.3|5
1729525870000|2024-10-21 15:51:10|360.99|359.29|361|359.3|361.04|359.34|360.84|359.14|19
1729525880000|2024-10-21 15:51:20|361.01|359.31|360.99|359.29|361.07|359.37|360.97|359.27|20
1729525890000|2024-10-21 15:51:30|361|359.3|360.99|359.29|361|359.3|360.96|359.26|19
1729525900000|2024-10-21 15:51:40|361|359.3|361.01|359.31|361.06|359.36|360.98|359.28|18
1729525910000|2024-10-21 15:51:50|361.02|359.32|361.04|359.34|361.05|359.35|361.01|359.31|11
1729525920000|2024-10-21 15:52:00|361.05|359.35|360.94|359.24|361.05|359.35|360.93|359.23|24
1729525930000|2024-10-21 15:52:10|360.95|359.25|361.06|359.36|361.09|359.39|360.95|359.25|20
1729525940000|2024-10-21 15:52:20|361.02|359.32|360.98|359.28|361.06|359.36|360.83|359.13|23
1729525950000|2024-10-21 15:52:30|360.92|359.22|360.95|359.25|360.99|359.29|360.9|359.2|12
1729525960000|2024-10-21 15:52:40|360.98|359.28|360.93|359.23|360.98|359.28|360.91|359.21|9
1729525970000|2024-10-21 15:52:50|360.95|359.25|360.97|359.27|360.97|359.27|360.95|359.25|2
1729525980000|2024-10-21 15:53:00|360.92|359.22|361.03|359.33|361.07|359.37|360.92|359.22|23
1729525990000|2024-10-21 15:53:10|360.98|359.28|360.97|359.27|361.02|359.32|360.94|359.24|22
1729526000000|2024-10-21 15:53:20|360.98|359.28|361.12|359.42|361.12|359.42|360.98|359.28|8
1729526010000|2024-10-21 15:53:30|361.08|359.38|361.08|359.38|361.08|359.38|361.02|359.32|5
1729526020000|2024-10-21 15:53:40|361.09|359.39|361.1|359.4|361.1|359.4|361.06|359.36|4
1729526040000|2024-10-21 15:54:00|361.05|359.35|361.07|359.37|361.07|359.37|361.01|359.31|7
1729526060000|2024-10-21 15:54:20|361.1|359.4|361.15|359.45|361.18|359.48|361.1|359.4|8
1729526080000|2024-10-21 15:54:40|361.18|359.48|361.1|359.4|361.21|359.51|361.05|359.35|13
1729526090000|2024-10-21 15:54:50|361.12|359.42|361.16|359.46|361.17|359.47|361.11|359.41|8
1729526100000|2024-10-21 15:55:00|361.12|359.42|361.08|359.38|361.19|359.49|361.06|359.36|18
1729526110000|2024-10-21 15:55:10|361.05|359.35|361.05|359.35|361.08|359.38|360.96|359.26|7
1729526120000|2024-10-21 15:55:20|361.01|359.31|361.02|359.32|361.02|359.32|361|359.3|4
1729526130000|2024-10-21 15:55:30|361.04|359.34|361.14|359.44|361.18|359.48|361.04|359.34|13
1729526140000|2024-10-21 15:55:40|361.13|359.43|361.26|359.56|361.26|359.56|361.13|359.43|10
1729526150000|2024-10-21 15:55:50|361.35|359.65|361.35|359.65|361.35|359.65|361.35|359.65|1
1729526160000|2024-10-21 15:56:00|361.45|359.75|361.49|359.79|361.52|359.82|361.45|359.75|8
1729526170000|2024-10-21 15:56:10|361.45|359.75|361.5|359.8|361.51|359.81|361.43|359.73|10
1729526180000|2024-10-21 15:56:20|361.47|359.77|361.43|359.73|361.47|359.77|361.43|359.73|2
1729526190000|2024-10-21 15:56:30|361.48|359.78|361.53|359.83|361.53|359.83|361.45|359.75|10
1729526200000|2024-10-21 15:56:40|361.55|359.85|361.55|359.85|361.58|359.88|361.5|359.8|17
1729526210000|2024-10-21 15:56:50|361.58|359.88|361.55|359.85|361.59|359.89|361.44|359.74|13
1729526220000|2024-10-21 15:57:00|361.59|359.89|361.63|359.93|361.65|359.95|361.55|359.85|20
1729526230000|2024-10-21 15:57:10|361.64|359.94|361.64|359.94|361.73|360.03|361.64|359.94|11
1729526240000|2024-10-21 15:57:20|361.65|359.95|361.7|360|361.7|360|361.64|359.94|16
1729526250000|2024-10-21 15:57:30|361.67|359.97|361.69|359.99|361.72|360.02|361.67|359.97|14
1729526260000|2024-10-21 15:57:40|361.68|359.98|361.72|360.02|361.72|360.02|361.64|359.94|15
1729526270000|2024-10-21 15:57:50|361.71|360.01|361.85|360.15|361.85|360.15|361.71|360.01|14
1729526280000|2024-10-21 15:58:00|361.92|360.22|361.92|360.22|361.96|360.26|361.89|360.19|24
1729526290000|2024-10-21 15:58:10|361.94|360.24|361.89|360.19|361.94|360.24|361.87|360.17|13
1729526300000|2024-10-21 15:58:20|361.9|360.2|362.02|360.32|362.14|360.44|361.86|360.16|29
1729526310000|2024-10-21 15:58:30|362|360.3|361.84|360.14|362.02|360.32|361.83|360.13|22
1729526320000|2024-10-21 15:58:40|361.83|360.13|361.89|360.19|361.9|360.2|361.81|360.11|18
1729526330000|2024-10-21 15:58:50|361.88|360.18|361.92|360.22|361.92|360.22|361.84|360.14|17
1729526340000|2024-10-21 15:59:00|361.93|360.23|361.97|360.27|361.99|360.29|361.89|360.19|24
1729526350000|2024-10-21 15:59:10|361.96|360.26|362.02|360.32|362.07|360.37|361.95|360.25|23
1729526360000|2024-10-21 15:59:20|362.04|360.34|361.97|360.27|362.07|360.37|361.95|360.25|20
1729526370000|2024-10-21 15:59:30|361.99|360.29|362.06|360.36|362.15|360.45|361.99|360.29|18
1729526380000|2024-10-21 15:59:40|362.05|360.35|362|360.3|362.05|360.35|361.95|360.25|20
1729526390000|2024-10-21 15:59:50|362.02|360.32|362.09|360.39|362.09|360.39|361.98|360.28|19
1729526400000|2024-10-21 16:00:00|362.08|360.38|361.89|360.19|362.09|360.39|361.88|360.18|21
1729526410000|2024-10-21 16:00:10|361.86|360.16|361.6|359.9|361.89|360.19|361.58|359.88|25
1729526420000|2024-10-21 16:00:20|361.62|359.92|361.76|360.06|361.77|360.07|361.48|359.78|19
1729526430000|2024-10-21 16:00:30|361.77|360.07|361.93|360.23|361.95|360.25|361.77|360.07|17
1729526440000|2024-10-21 16:00:40|361.92|360.22|361.95|360.25|361.95|360.25|361.84|360.14|18
1729526450000|2024-10-21 16:00:50|361.94|360.24|361.83|360.13|361.94|360.24|361.8|360.1|26
1729526460000|2024-10-21 16:01:00|361.79|360.09|361.52|359.82|361.81|360.11|361.45|359.75|27
1729526470000|2024-10-21 16:01:10|361.53|359.83|361.68|359.98|361.7|360|361.53|359.83|24
1729526480000|2024-10-21 16:01:20|361.67|359.97|361.57|359.87|361.7|360|361.57|359.87|20
1729526490000|2024-10-21 16:01:30|361.6|359.9|361.69|359.99|361.75|360.05|361.6|359.9|18
1729526500000|2024-10-21 16:01:40|361.7|360|361.61|359.91|361.72|360.02|361.6|359.9|23
1729526510000|2024-10-21 16:01:50|361.63|359.93|361.56|359.86|361.67|359.97|361.55|359.85|19
1729526520000|2024-10-21 16:02:00|361.55|359.85|361.48|359.78|361.56|359.86|361.45|359.75|22
1729526530000|2024-10-21 16:02:10|361.47|359.77|361.49|359.79|361.59|359.89|361.47|359.77|16
1729526540000|2024-10-21 16:02:20|361.48|359.78|361.61|359.91|361.64|359.94|361.45|359.75|24
1729526550000|2024-10-21 16:02:30|361.6|359.9|361.79|360.09|361.92|360.22|361.58|359.88|28
1729526560000|2024-10-21 16:02:40|361.75|360.05|361.66|359.96|361.77|360.07|361.64|359.94|28
1729526570000|2024-10-21 16:02:50|361.65|359.95|361.71|360.01|361.71|360.01|361.65|359.95|13
1729526580000|2024-10-21 16:03:00|361.7|360|361.77|360.07|361.78|360.08|361.59|359.89|26
1729526590000|2024-10-21 16:03:10|361.76|360.06|361.88|360.18|361.99|360.29|361.75|360.05|26
1729526600000|2024-10-21 16:03:20|361.86|360.16|361.75|360.05|361.86|360.16|361.74|360.04|19
1729526610000|2024-10-21 16:03:30|361.74|360.04|361.82|360.12|361.82|360.12|361.74|360.04|17
1729526620000|2024-10-21 16:03:40|361.81|360.11|361.73|360.03|361.81|360.11|361.73|360.03|17
1729526630000|2024-10-21 16:03:50|361.72|360.02|361.71|360.01|361.75|360.05|361.65|359.95|20
1729526640000|2024-10-21 16:04:00|361.72|360.02|361.73|360.03|361.9|360.2|361.71|360.01|22
1729526650000|2024-10-21 16:04:10|361.74|360.04|361.75|360.05|361.81|360.11|361.72|360.02|15
1729526660000|2024-10-21 16:04:20|361.73|360.03|361.8|360.1|361.81|360.11|361.73|360.03|19
1729526670000|2024-10-21 16:04:30|361.81|360.11|362.01|360.31|362.09|360.39|361.81|360.11|14
1729526680000|2024-10-21 16:04:40|362.02|360.32|361.99|360.29|362.06|360.36|361.97|360.27|20
1729526690000|2024-10-21 16:04:50|361.98|360.28|361.96|360.26|361.98|360.28|361.94|360.24|11
1729526700000|2024-10-21 16:05:00|361.95|360.25|361.94|360.24|361.99|360.29|361.87|360.17|19
1729526710000|2024-10-21 16:05:10|361.99|360.29|362.09|360.39|362.18|360.48|361.99|360.29|20
1729526720000|2024-10-21 16:05:20|362.08|360.38|361.89|360.19|362.08|360.38|361.89|360.19|18
1729526730000|2024-10-21 16:05:30|361.87|360.17|361.43|359.73|361.91|360.21|361.43|359.73|30
1729526740000|2024-10-21 16:05:40|361.46|359.76|361.41|359.71|361.48|359.78|361.38|359.68|22
1729526750000|2024-10-21 16:05:50|361.39|359.69|361.38|359.68|361.45|359.75|361.34|359.64|20
1729526760000|2024-10-21 16:06:00|361.35|359.65|361.49|359.79|361.5|359.8|361.35|359.65|16
1729526770000|2024-10-21 16:06:10|361.48|359.78|361.53|359.83|361.56|359.86|361.46|359.76|11
1729526780000|2024-10-21 16:06:20|361.51|359.81|361.42|359.72|361.51|359.81|361.42|359.72|7
1729526790000|2024-10-21 16:06:30|361.43|359.73|361.4|359.7|361.45|359.75|361.34|359.64|17
1729526800000|2024-10-21 16:06:40|361.39|359.69|361.34|359.64|361.39|359.69|361.34|359.64|7
1729526810000|2024-10-21 16:06:50|361.33|359.63|361.25|359.55|361.33|359.63|361.25|359.55|11
1729526820000|2024-10-21 16:07:00|361.24|359.54|361.06|359.36|361.27|359.57|361.06|359.36|14
1729526830000|2024-10-21 16:07:10|361.07|359.37|361.04|359.34|361.09|359.39|361|359.3|11
1729526840000|2024-10-21 16:07:20|361.08|359.38|361.08|359.38|361.12|359.42|361.08|359.38|8
1729526850000|2024-10-21 16:07:30|361.1|359.4|361.13|359.43|361.23|359.53|361.1|359.4|13
1729526860000|2024-10-21 16:07:40|361.11|359.41|361.09|359.39|361.12|359.42|361.05|359.35|19
1729526870000|2024-10-21 16:07:50|361.08|359.38|361.07|359.37|361.11|359.41|361.06|359.36|16
1729526880000|2024-10-21 16:08:00|361.06|359.36|361.05|359.35|361.07|359.37|361.05|359.35|13
1729526890000|2024-10-21 16:08:10|361.09|359.39|361.21|359.51|361.22|359.52|361.05|359.35|16
1729526900000|2024-10-21 16:08:20|361.19|359.49|361.31|359.61|361.32|359.62|361.19|359.49|15
1729526910000|2024-10-21 16:08:30|361.3|359.6|361.27|359.57|361.3|359.6|361.24|359.54|14
1729526920000|2024-10-21 16:08:40|361.28|359.58|361.28|359.58|361.28|359.58|361.26|359.56|4
1729526930000|2024-10-21 16:08:50|361.27|359.57|361.31|359.61|361.31|359.61|361.27|359.57|5
1729526940000|2024-10-21 16:09:00|361.3|359.6|361.31|359.61|361.33|359.63|361.27|359.57|16
1729526950000|2024-10-21 16:09:10|361.3|359.6|361.2|359.5|361.31|359.61|361.18|359.48|12
1729526960000|2024-10-21 16:09:20|361.18|359.48|361.21|359.51|361.21|359.51|361.15|359.45|21
1729526970000|2024-10-21 16:09:30|361.22|359.52|361.35|359.65|361.35|359.65|361.22|359.52|15
1729526980000|2024-10-21 16:09:40|361.33|359.63|361.37|359.67|361.37|359.67|361.33|359.63|7
1729526990000|2024-10-21 16:09:50|361.36|359.66|361.34|359.64|361.37|359.67|361.29|359.59|13
1729527000000|2024-10-21 16:10:00|361.36|359.66|361.31|359.61|361.37|359.67|361.31|359.61|13
1729527010000|2024-10-21 16:10:10|361.32|359.62|361.48|359.78|361.5|359.8|361.31|359.61|16
1729527020000|2024-10-21 16:10:20|361.49|359.79|361.61|359.91|361.65|359.95|361.49|359.79|24
1729527030000|2024-10-21 16:10:30|361.62|359.92|361.4|359.7|361.62|359.92|361.4|359.7|25
1729527040000|2024-10-21 16:10:40|361.38|359.68|361.5|359.8|361.51|359.81|361.35|359.65|19
1729527050000|2024-10-21 16:10:50|361.48|359.78|361.47|359.77|361.52|359.82|361.42|359.72|22
1729527060000|2024-10-21 16:11:00|361.46|359.76|361.42|359.72|361.48|359.78|361.38|359.68|18
1729527070000|2024-10-21 16:11:10|361.41|359.71|361.41|359.71|361.43|359.73|361.4|359.7|12
1729527080000|2024-10-21 16:11:20|361.4|359.7|361.37|359.67|361.42|359.72|361.37|359.67|12
1729527090000|2024-10-21 16:11:30|361.36|359.66|361.28|359.58|361.38|359.68|361.26|359.56|25
1729527100000|2024-10-21 16:11:40|361.24|359.54|361.22|359.52|361.25|359.55|361.2|359.5|13
1729527110000|2024-10-21 16:11:50|361.21|359.51|361.1|359.4|361.21|359.51|361.06|359.36|21
1729527120000|2024-10-21 16:12:00|361.09|359.39|361.21|359.51|361.22|359.52|361.08|359.38|16
1729527130000|2024-10-21 16:12:10|361.22|359.52|361.21|359.51|361.22|359.52|361.17|359.47|15
1729527140000|2024-10-21 16:12:20|361.22|359.52|361.09|359.39|361.22|359.52|361.08|359.38|17
1729527150000|2024-10-21 16:12:30|361.08|359.38|361.12|359.42|361.14|359.44|361.08|359.38|20
1729527160000|2024-10-21 16:12:40|361.1|359.4|361.09|359.39|361.1|359.4|361.07|359.37|19
1729527170000|2024-10-21 16:12:50|361.08|359.38|361.09|359.39|361.11|359.41|361.07|359.37|14
1729527180000|2024-10-21 16:13:00|361.07|359.37|361.07|359.37|361.1|359.4|361.05|359.35|15
1729527190000|2024-10-21 16:13:10|361.06|359.36|361.09|359.39|361.09|359.39|361.05|359.35|10
1729527200000|2024-10-21 16:13:20|361.07|359.37|361.05|359.35|361.07|359.37|361.05|359.35|10
1729527210000|2024-10-21 16:13:30|361.07|359.37|361.05|359.35|361.07|359.37|361.05|359.35|5
1729527220000|2024-10-21 16:13:40|361.08|359.38|361.15|359.45|361.15|359.45|361.08|359.38|11
1729527230000|2024-10-21 16:13:50|361.14|359.44|361.09|359.39|361.21|359.51|361.09|359.39|11
1729527240000|2024-10-21 16:14:00|361.11|359.41|361.12|359.42|361.13|359.43|361.1|359.4|7
1729527250000|2024-10-21 16:14:10|361.13|359.43|361.05|359.35|361.13|359.43|361.05|359.35|13
1729527270000|2024-10-21 16:14:30|361.06|359.36|361.09|359.39|361.1|359.4|361.06|359.36|5
1729527280000|2024-10-21 16:14:40|361.08|359.38|361.13|359.43|361.13|359.43|361.07|359.37|16
1729527290000|2024-10-21 16:14:50|361.12|359.42|361.11|359.41|361.13|359.43|361.08|359.38|13
1729527300000|2024-10-21 16:15:00|361.14|359.44|361.05|359.35|361.19|359.49|361.05|359.35|10
1729527310000|2024-10-21 16:15:10|361.07|359.37|361.17|359.47|361.17|359.47|361.07|359.37|17
1729527320000|2024-10-21 16:15:20|361.19|359.49|361.23|359.53|361.24|359.54|361.16|359.46|19
1729527330000|2024-10-21 16:15:30|361.2|359.5|361.27|359.57|361.27|359.57|361.2|359.5|6
1729527340000|2024-10-21 16:15:40|361.29|359.59|361.31|359.61|361.33|359.63|361.25|359.55|17
1729527350000|2024-10-21 16:15:50|361.32|359.62|361.28|359.58|361.35|359.65|361.28|359.58|17
1729527360000|2024-10-21 16:16:00|361.27|359.57|361.16|359.46|361.3|359.6|361.15|359.45|21
1729527370000|2024-10-21 16:16:10|361.17|359.47|361.1|359.4|361.17|359.47|361.06|359.36|21
1729527380000|2024-10-21 16:16:20|361.09|359.39|361.05|359.35|361.09|359.39|361.05|359.35|4
1729527390000|2024-10-21 16:16:30|361.03|359.33|360.99|359.29|361.03|359.33|360.99|359.29|5
1729527400000|2024-10-21 16:16:40|360.98|359.28|360.99|359.29|360.99|359.29|360.8|359.1|20
1729527410000|2024-10-21 16:16:50|361|359.3|360.97|359.27|361|359.3|360.97|359.27|10
1729527420000|2024-10-21 16:17:00|360.87|359.17|360.58|358.88|360.89|359.19|360.58|358.88|21
1729527430000|2024-10-21 16:17:10|360.57|358.87|360.45|358.75|360.57|358.87|360.43|358.73|17
1729527440000|2024-10-21 16:17:20|360.43|358.73|360.25|358.55|360.43|358.73|360.14|358.44|22
1729527450000|2024-10-21 16:17:30|360.27|358.57|360.24|358.54|360.28|358.58|360.24|358.54|15
1729527460000|2024-10-21 16:17:40|360.27|358.57|360.24|358.54|360.27|358.57|360.15|358.45|15
1729527470000|2024-10-21 16:17:50|360.23|358.53|360.37|358.67|360.41|358.71|360.23|358.53|19
1729527480000|2024-10-21 16:18:00|360.36|358.66|360.39|358.69|360.4|358.7|360.24|358.54|22
1729527490000|2024-10-21 16:18:10|360.38|358.68|360.64|358.94|360.65|358.95|360.38|358.68|18
1729527500000|2024-10-21 16:18:20|360.62|358.92|360.56|358.86|360.66|358.96|360.53|358.83|15
1729527510000|2024-10-21 16:18:30|360.55|358.85|360.57|358.87|360.6|358.9|360.55|358.85|18
1729527520000|2024-10-21 16:18:40|360.56|358.86|360.54|358.84|360.59|358.89|360.5|358.8|23
1729527530000|2024-10-21 16:18:50|360.53|358.83|360.44|358.74|360.53|358.83|360.44|358.74|13
1729527540000|2024-10-21 16:19:00|360.45|358.75|360.48|358.78|360.52|358.82|360.44|358.74|18
1729527550000|2024-10-21 16:19:10|360.51|358.81|360.51|358.81|360.52|358.82|360.45|358.75|23
1729527560000|2024-10-21 16:19:20|360.52|358.82|360.53|358.83|360.55|358.85|360.48|358.78|10
1729527570000|2024-10-21 16:19:30|360.54|358.84|360.69|358.99|360.74|359.04|360.54|358.84|19
1729527580000|2024-10-21 16:19:40|360.72|359.02|360.84|359.14|360.84|359.14|360.72|359.02|11
1729527590000|2024-10-21 16:19:50|360.83|359.13|360.82|359.12|360.83|359.13|360.79|359.09|14
1729527600000|2024-10-21 16:20:00|360.81|359.11|360.8|359.1|360.93|359.23|360.79|359.09|14
1729527610000|2024-10-21 16:20:10|360.74|359.04|360.59|358.89|360.74|359.04|360.58|358.88|19
1729527620000|2024-10-21 16:20:20|360.62|358.92|360.62|358.92|360.64|358.94|360.59|358.89|19
1729527630000|2024-10-21 16:20:30|360.59|358.89|360.46|358.76|360.6|358.9|360.45|358.75|14
1729527640000|2024-10-21 16:20:40|360.45|358.75|360.33|358.63|360.46|358.76|360.32|358.62|24
1729527650000|2024-10-21 16:20:50|360.35|358.65|360.3|358.6|360.35|358.65|360.25|358.55|21
1729527660000|2024-10-21 16:21:00|360.28|358.58|360.1|358.4|360.28|358.58|360.08|358.38|18
1729527670000|2024-10-21 16:21:10|360.09|358.39|360.15|358.45|360.17|358.47|360.09|358.39|10
1729527680000|2024-10-21 16:21:20|360.12|358.42|360.15|358.45|360.18|358.48|360.12|358.42|12
1729527690000|2024-10-21 16:21:30|360.14|358.44|359.86|358.16|360.14|358.44|359.86|358.16|17
1729527700000|2024-10-21 16:21:40|359.87|358.17|359.99|358.29|360.02|358.32|359.86|358.16|19
1729527710000|2024-10-21 16:21:50|360|358.3|359.98|358.28|360|358.3|359.96|358.26|5
1729527720000|2024-10-21 16:22:00|359.99|358.29|360.03|358.33|360.03|358.33|359.97|358.27|13
1729527730000|2024-10-21 16:22:10|360.02|358.32|360.21|358.51|360.21|358.51|359.86|358.16|25
1729527740000|2024-10-21 16:22:20|360.16|358.46|360.11|358.41|360.22|358.52|360.06|358.36|15
1729527750000|2024-10-21 16:22:30|360.1|358.4|360.19|358.49|360.21|358.51|360.1|358.4|19
1729527760000|2024-10-21 16:22:40|360.18|358.48|360.2|358.5|360.29|358.59|360.17|358.47|22
1729527770000|2024-10-21 16:22:50|360.19|358.49|360.14|358.44|360.2|358.5|360.13|358.43|15
1729527780000|2024-10-21 16:23:00|360.13|358.43|360.19|358.49|360.23|358.53|360.13|358.43|17
1729527790000|2024-10-21 16:23:10|360.14|358.44|359.98|358.28|360.14|358.44|359.98|358.28|21
1729527800000|2024-10-21 16:23:20|359.99|358.29|360.21|358.51|360.22|358.52|359.98|358.28|21
1729527810000|2024-10-21 16:23:30|360.2|358.5|360.2|358.5|360.21|358.51|360.17|358.47|15
1729527820000|2024-10-21 16:23:40|360.18|358.48|360.18|358.48|360.19|358.49|360.07|358.37|15
1729527830000|2024-10-21 16:23:50|360.17|358.47|360.11|358.41|360.22|358.52|360.11|358.41|11
1729527840000|2024-10-21 16:24:00|360.1|358.4|359.88|358.18|360.1|358.4|359.88|358.18|26
1729527850000|2024-10-21 16:24:10|359.86|358.16|359.86|358.16|359.87|358.17|359.86|358.16|3
1729527860000|2024-10-21 16:24:20|359.87|358.17|359.91|358.21|359.91|358.21|359.86|358.16|19
1729527870000|2024-10-21 16:24:30|359.9|358.2|360.18|358.48|360.19|358.49|359.9|358.2|18
1729527880000|2024-10-21 16:24:40|360.19|358.49|360.24|358.54|360.25|358.55|360.19|358.49|7
1729527890000|2024-10-21 16:24:50|360.23|358.53|360.19|358.49|360.24|358.54|360.19|358.49|14
1729527900000|2024-10-21 16:25:00|360.2|358.5|360.12|358.42|360.2|358.5|360.07|358.37|20
1729527910000|2024-10-21 16:25:10|360.11|358.41|360.03|358.33|360.12|358.42|360.01|358.31|24
1729527920000|2024-10-21 16:25:20|360.01|358.31|360.24|358.54|360.25|358.55|360.01|358.31|25
1729527930000|2024-10-21 16:25:30|360.25|358.55|360.08|358.38|360.33|358.63|360.08|358.38|26
1729527940000|2024-10-21 16:25:40|360.11|358.41|360.21|358.51|360.28|358.58|360.11|358.41|26
1729527950000|2024-10-21 16:25:50|360.22|358.52|360.11|358.41|360.3|358.6|360.1|358.4|23
1729527960000|2024-10-21 16:26:00|360.09|358.39|360.02|358.32|360.1|358.4|360.02|358.32|17
1729527970000|2024-10-21 16:26:10|359.98|358.28|359.86|358.16|360.01|358.31|359.86|358.16|10
1729527980000|2024-10-21 16:26:20|359.87|358.17|359.9|358.2|359.91|358.21|359.86|358.16|15
1729527990000|2024-10-21 16:26:30|359.88|358.18|359.88|358.18|359.89|358.19|359.88|358.18|3
1729528000000|2024-10-21 16:26:40|359.89|358.19|359.86|358.16|359.89|358.19|359.86|358.16|8
1729528030000|2024-10-21 16:27:10|359.9|358.2|359.89|358.19|359.92|358.22|359.86|358.16|24
1729528040000|2024-10-21 16:27:20|359.9|358.2|359.88|358.18|359.95|358.25|359.88|358.18|16
1729528050000|2024-10-21 16:27:30|359.86|358.16|359.88|358.18|359.89|358.19|359.86|358.16|4
1729528070000|2024-10-21 16:27:50|359.9|358.2|359.86|358.16|359.93|358.23|359.86|358.16|13
1729528080000|2024-10-21 16:28:00|359.88|358.18|359.9|358.2|359.91|358.21|359.86|358.16|10
1729528090000|2024-10-21 16:28:10|359.89|358.19|359.87|358.17|359.9|358.2|359.87|358.17|3
1729528100000|2024-10-21 16:28:20|359.91|358.21|359.86|358.16|359.91|358.21|359.86|358.16|7
1729528120000|2024-10-21 16:28:40|359.88|358.18|359.91|358.21|359.93|358.23|359.88|358.18|11
1729528130000|2024-10-21 16:28:50|359.92|358.22|359.96|358.26|359.96|358.26|359.89|358.19|16
1729528140000|2024-10-21 16:29:00|359.93|358.23|359.95|358.25|359.98|358.28|359.92|358.22|14
1729528150000|2024-10-21 16:29:10|359.97|358.27|360.07|358.37|360.07|358.37|359.96|358.26|14
1729528160000|2024-10-21 16:29:20|360.06|358.36|360.1|358.4|360.24|358.54|360.06|358.36|14
1729528170000|2024-10-21 16:29:30|360.14|358.44|360.19|358.49|360.23|358.53|360.12|358.42|17
1729528180000|2024-10-21 16:29:40|360.16|358.46|360.09|358.39|360.16|358.46|360.02|358.32|19
1729528190000|2024-10-21 16:29:50|360.1|358.4|360|358.3|360.1|358.4|359.96|358.26|16
1729528200000|2024-10-21 16:30:00|360.01|358.31|360.1|358.4|360.1|358.4|359.98|358.28|15
1729528210000|2024-10-21 16:30:10|360.11|358.41|360.22|358.52|360.25|358.55|360.1|358.4|19
1729528220000|2024-10-21 16:30:20|360.21|358.51|360.15|358.45|360.21|358.51|360.14|358.44|18
1729528230000|2024-10-21 16:30:30|360.17|358.47|360.14|358.44|360.17|358.47|360.12|358.42|12
1729528240000|2024-10-21 16:30:40|360.13|358.43|360.16|358.46|360.16|358.46|360.08|358.38|9
1729528250000|2024-10-21 16:30:50|360.17|358.47|360.09|358.39|360.17|358.47|360.04|358.34|16
1729528260000|2024-10-21 16:31:00|360.11|358.41|360.32|358.62|360.36|358.66|360.09|358.39|20
1729528270000|2024-10-21 16:31:10|360.33|358.63|360.18|358.48|360.33|358.63|360.18|358.48|23
1729528280000|2024-10-21 16:31:20|360.2|358.5|360.22|358.52|360.26|358.56|360.14|358.44|13
1729528290000|2024-10-21 16:31:30|360.21|358.51|360.24|358.54|360.25|358.55|360.2|358.5|13
1729528300000|2024-10-21 16:31:40|360.26|358.56|360.24|358.54|360.31|358.61|360.23|358.53|12
1729528310000|2024-10-21 16:31:50|360.23|358.53|360.15|358.45|360.23|358.53|360.15|358.45|9
1729528320000|2024-10-21 16:32:00|360.14|358.44|360.2|358.5|360.22|358.52|360.14|358.44|7
1729528330000|2024-10-21 16:32:10|360.21|358.51|360.26|358.56|360.31|358.61|360.21|358.51|19
1729528340000|2024-10-21 16:32:20|360.25|358.55|359.89|358.19|360.25|358.55|359.89|358.19|22
1729528350000|2024-10-21 16:32:30|359.9|358.2|359.9|358.2|359.93|358.23|359.87|358.17|20
1729528360000|2024-10-21 16:32:40|359.92|358.22|359.95|358.25|360.1|358.4|359.89|358.19|20
1729528370000|2024-10-21 16:32:50|359.96|358.26|359.86|358.16|359.96|358.26|359.86|358.16|12
1729528380000|2024-10-21 16:33:00|359.87|358.17|359.96|358.26|359.96|358.26|359.87|358.17|14
1729528390000|2024-10-21 16:33:10|359.95|358.25|359.9|358.2|359.97|358.27|359.9|358.2|9
1729528400000|2024-10-21 16:33:20|359.88|358.18|359.86|358.16|359.89|358.19|359.86|358.16|4
1729528410000|2024-10-21 16:33:30|359.88|358.18|359.94|358.24|359.99|358.29|359.88|358.18|6
1729528420000|2024-10-21 16:33:40|359.93|358.23|360.16|358.46|360.19|358.49|359.92|358.22|17
1729528430000|2024-10-21 16:33:50|360.09|358.39|360.13|358.43|360.13|358.43|360.05|358.35|16
1729528440000|2024-10-21 16:34:00|360.15|358.45|360.18|358.48|360.31|358.61|360.15|358.45|21
1729528450000|2024-10-21 16:34:10|360.19|358.49|360.28|358.58|360.3|358.6|360.18|358.48|22
1729528460000|2024-10-21 16:34:20|360.23|358.53|360.27|358.57|360.27|358.57|360.14|358.44|16
1729528470000|2024-10-21 16:34:30|360.3|358.6|360.17|358.47|360.32|358.62|360.16|358.46|19
1729528480000|2024-10-21 16:34:40|360.16|358.46|360.17|358.47|360.24|358.54|360.16|358.46|15
1729528490000|2024-10-21 16:34:50|360.16|358.46|360.16|358.46|360.17|358.47|360.14|358.44|15
1729528500000|2024-10-21 16:35:00|360.17|358.47|360.07|358.37|360.25|358.55|360.07|358.37|21
1729528510000|2024-10-21 16:35:10|360.06|358.36|359.9|358.2|360.06|358.36|359.86|358.16|23
1729528520000|2024-10-21 16:35:20|359.93|358.23|360.05|358.35|360.05|358.35|359.9|358.2|20
1729528530000|2024-10-21 16:35:30|360.03|358.33|360.11|358.41|360.19|358.49|360|358.3|30
1729528540000|2024-10-21 16:35:40|360.12|358.42|359.89|358.19|360.14|358.44|359.89|358.19|22
1729528550000|2024-10-21 16:35:50|359.92|358.22|359.93|358.23|359.93|358.23|359.89|358.19|18
1729528560000|2024-10-21 16:36:00|359.97|358.27|359.89|358.19|360.01|358.31|359.88|358.18|20
1729528570000|2024-10-21 16:36:10|359.91|358.21|359.95|358.25|359.95|358.25|359.86|358.16|12
1729528580000|2024-10-21 16:36:20|359.97|358.27|360.01|358.31|360.11|358.41|359.96|358.26|20
1729528590000|2024-10-21 16:36:30|360.04|358.34|360.2|358.5|360.24|358.54|360.03|358.33|15
1729528600000|2024-10-21 16:36:40|360.22|358.52|360.37|358.67|360.38|358.68|360.22|358.52|14
1729528610000|2024-10-21 16:36:50|360.32|358.62|360.57|358.87|360.58|358.88|360.28|358.58|22
1729528620000|2024-10-21 16:37:00|360.52|358.82|360.47|358.77|360.59|358.89|360.42|358.72|19
1729528630000|2024-10-21 16:37:10|360.48|358.78|360.5|358.8|360.5|358.8|360.43|358.73|16
1729528640000|2024-10-21 16:37:20|360.52|358.82|360.59|358.89|360.61|358.91|360.52|358.82|16
1729528650000|2024-10-21 16:37:30|360.54|358.84|360.54|358.84|360.55|358.85|360.48|358.78|19
1729528660000|2024-10-21 16:37:40|360.56|358.86|360.6|358.9|360.62|358.92|360.56|358.86|13
1729528670000|2024-10-21 16:37:50|360.59|358.89|360.54|358.84|360.59|358.89|360.51|358.81|17
1729528680000|2024-10-21 16:38:00|360.56|358.86|360.54|358.84|360.58|358.88|360.52|358.82|14
1729528690000|2024-10-21 16:38:10|360.56|358.86|360.53|358.83|360.56|358.86|360.53|358.83|17
1729528700000|2024-10-21 16:38:20|360.55|358.85|360.58|358.88|360.58|358.88|360.55|358.85|5
1729528710000|2024-10-21 16:38:30|360.59|358.89|360.66|358.96|360.66|358.96|360.59|358.89|16
1729528720000|2024-10-21 16:38:40|360.67|358.97|360.65|358.95|360.67|358.97|360.62|358.92|10
1729528730000|2024-10-21 16:38:50|360.64|358.94|360.63|358.93|360.66|358.96|360.6|358.9|13
1729528740000|2024-10-21 16:39:00|360.61|358.91|360.48|358.78|360.66|358.96|360.48|358.78|13
1729528750000|2024-10-21 16:39:10|360.55|358.85|360.37|358.67|360.57|358.87|360.37|358.67|13
1729528760000|2024-10-21 16:39:20|360.36|358.66|360.48|358.78|360.48|358.78|360.36|358.66|12
1729528770000|2024-10-21 16:39:30|360.46|358.76|360.56|358.86|360.56|358.86|360.46|358.76|12
1729528780000|2024-10-21 16:39:40|360.57|358.87|360.55|358.85|360.57|358.87|360.51|358.81|18
1729528790000|2024-10-21 16:39:50|360.54|358.84|360.51|358.81|360.54|358.84|360.51|358.81|17
1729528800000|2024-10-21 16:40:00|360.5|358.8|360.58|358.88|360.61|358.91|360.46|358.76|21
1729528810000|2024-10-21 16:40:10|360.57|358.87|360.58|358.88|360.59|358.89|360.52|358.82|21
1729528820000|2024-10-21 16:40:20|360.54|358.84|360.63|358.93|360.65|358.95|360.54|358.84|14
1729528830000|2024-10-21 16:40:30|360.62|358.92|360.52|358.82|360.62|358.92|360.47|358.77|18
1729528840000|2024-10-21 16:40:40|360.53|358.83|360.56|358.86|360.56|358.86|360.48|358.78|11
1729528850000|2024-10-21 16:40:50|360.55|358.85|360.5|358.8|360.56|358.86|360.49|358.79|11
1729528860000|2024-10-21 16:41:00|360.52|358.82|360.55|358.85|360.59|358.89|360.44|358.74|21
1729528870000|2024-10-21 16:41:10|360.56|358.86|360.56|358.86|360.58|358.88|360.52|358.82|19
1729528880000|2024-10-21 16:41:20|360.57|358.87|360.65|358.95|360.65|358.95|360.57|358.87|9
1729528890000|2024-10-21 16:41:30|360.66|358.96|360.64|358.94|360.71|359.01|360.64|358.94|13
1729528900000|2024-10-21 16:41:40|360.66|358.96|360.78|359.08|360.78|359.08|360.66|358.96|11
1729528910000|2024-10-21 16:41:50|360.79|359.09|360.79|359.09|360.83|359.13|360.78|359.08|13
1729528920000|2024-10-21 16:42:00|360.8|359.1|360.8|359.1|360.84|359.14|360.78|359.08|13
1729528930000|2024-10-21 16:42:10|360.78|359.08|360.76|359.06|360.78|359.08|360.73|359.03|16
1729528940000|2024-10-21 16:42:20|360.77|359.07|360.76|359.06|360.82|359.12|360.76|359.06|8
1729528950000|2024-10-21 16:42:30|360.75|359.05|360.82|359.12|360.82|359.12|360.75|359.05|16
1729528960000|2024-10-21 16:42:40|360.84|359.14|360.88|359.18|360.88|359.18|360.83|359.13|14
1729528970000|2024-10-21 16:42:50|360.86|359.16|360.91|359.21|360.91|359.21|360.86|359.16|14
1729528980000|2024-10-21 16:43:00|360.92|359.22|360.92|359.22|360.92|359.22|360.91|359.21|5
1729528990000|2024-10-21 16:43:10|360.91|359.21|360.98|359.28|360.98|359.28|360.91|359.21|9
1729529000000|2024-10-21 16:43:20|360.97|359.27|361.08|359.38|361.08|359.38|360.97|359.27|11
1729529010000|2024-10-21 16:43:30|361.14|359.44|361.17|359.47|361.21|359.51|361.14|359.44|12
1729529020000|2024-10-21 16:43:40|361.2|359.5|361.16|359.46|361.2|359.5|361.16|359.46|9
1729529030000|2024-10-21 16:43:50|361.17|359.47|361.28|359.58|361.28|359.58|361.16|359.46|10
1729529040000|2024-10-21 16:44:00|361.27|359.57|361.37|359.67|361.37|359.67|361.27|359.57|14
1729529050000|2024-10-21 16:44:10|361.36|359.66|361.28|359.58|361.36|359.66|361.28|359.58|14
1729529060000|2024-10-21 16:44:20|361.29|359.59|361.36|359.66|361.36|359.66|361.27|359.57|14
1729529070000|2024-10-21 16:44:30|361.39|359.69|361.47|359.77|361.49|359.79|361.39|359.69|11
1729529080000|2024-10-21 16:44:40|361.46|359.76|361.46|359.76|361.48|359.78|361.44|359.74|10
1729529090000|2024-10-21 16:44:50|361.47|359.77|361.38|359.68|361.47|359.77|361.38|359.68|12
1729529100000|2024-10-21 16:45:00|361.39|359.69|361.47|359.77|361.48|359.78|361.39|359.69|16
1729529110000|2024-10-21 16:45:10|361.45|359.75|361.48|359.78|361.5|359.8|361.45|359.75|8
1729529120000|2024-10-21 16:45:20|361.47|359.77|361.39|359.69|361.48|359.78|361.3|359.6|21
1729529130000|2024-10-21 16:45:30|361.4|359.7|361.44|359.74|361.49|359.79|361.4|359.7|17
1729529140000|2024-10-21 16:45:40|361.43|359.73|361.42|359.72|361.47|359.77|361.4|359.7|17
1729529150000|2024-10-21 16:45:50|361.43|359.73|361.44|359.74|361.46|359.76|361.41|359.71|20
1729529160000|2024-10-21 16:46:00|361.45|359.75|361.44|359.74|361.47|359.77|361.42|359.72|22
1729529170000|2024-10-21 16:46:10|361.47|359.77|361.3|359.6|361.47|359.77|361.26|359.56|19
1729529180000|2024-10-21 16:46:20|361.28|359.58|361.21|359.51|361.3|359.6|361.15|359.45|16
1729529190000|2024-10-21 16:46:30|361.22|359.52|361.23|359.53|361.29|359.59|361.22|359.52|12
1729529200000|2024-10-21 16:46:40|361.19|359.49|361.22|359.52|361.28|359.58|361.17|359.47|20
1729529210000|2024-10-21 16:46:50|361.23|359.53|361.22|359.52|361.26|359.56|361.2|359.5|21
1729529220000|2024-10-21 16:47:00|361.19|359.49|361.21|359.51|361.21|359.51|361.06|359.36|22
1729529230000|2024-10-21 16:47:10|361.23|359.53|361.3|359.6|361.31|359.61|361.23|359.53|7
1729529240000|2024-10-21 16:47:20|361.31|359.61|361.29|359.59|361.31|359.61|361.26|359.56|16
1729529250000|2024-10-21 16:47:30|361.3|359.6|361.37|359.67|361.37|359.67|361.3|359.6|8
1729529260000|2024-10-21 16:47:40|361.38|359.68|361.44|359.74|361.44|359.74|361.37|359.67|6
1729529270000|2024-10-21 16:47:50|361.42|359.72|361.28|359.58|361.43|359.73|361.28|359.58|14
1729529280000|2024-10-21 16:48:00|361.29|359.59|361.31|359.61|361.32|359.62|361.29|359.59|11
1729529290000|2024-10-21 16:48:10|361.3|359.6|361.23|359.53|361.3|359.6|361.18|359.48|13
1729529300000|2024-10-21 16:48:20|361.22|359.52|361.31|359.61|361.35|359.65|361.19|359.49|18
1729529310000|2024-10-21 16:48:30|361.3|359.6|361.24|359.54|361.34|359.64|361.24|359.54|19
1729529320000|2024-10-21 16:48:40|361.25|359.55|361.24|359.54|361.27|359.57|361.24|359.54|9
1729529330000|2024-10-21 16:48:50|361.25|359.55|361.28|359.58|361.33|359.63|361.22|359.52|19
1729529340000|2024-10-21 16:49:00|361.27|359.57|361.35|359.65|361.37|359.67|361.26|359.56|17
1729529350000|2024-10-21 16:49:10|361.36|359.66|361.39|359.69|361.43|359.73|361.35|359.65|19
1729529360000|2024-10-21 16:49:20|361.38|359.68|361.37|359.67|361.41|359.71|361.33|359.63|14
1729529370000|2024-10-21 16:49:30|361.39|359.69|361.43|359.73|361.46|359.76|361.36|359.66|19
1729529380000|2024-10-21 16:49:40|361.39|359.69|361.68|359.98|361.75|360.05|361.39|359.69|15
1729529390000|2024-10-21 16:49:50|361.66|359.96|361.72|360.02|361.73|360.03|361.65|359.95|13
1729529400000|2024-10-21 16:50:00|361.71|360.01|361.88|360.18|361.9|360.2|361.64|359.94|24
1729529410000|2024-10-21 16:50:10|361.84|360.14|361.95|360.25|361.96|360.26|361.84|360.14|15
1729529420000|2024-10-21 16:50:20|361.94|360.24|361.96|360.26|361.99|360.29|361.88|360.18|18
1729529430000|2024-10-21 16:50:30|361.95|360.25|362.07|360.37|362.09|360.39|361.95|360.25|16
1729529440000|2024-10-21 16:50:40|362.06|360.36|362.02|360.32|362.1|360.4|361.99|360.29|7
1729529450000|2024-10-21 16:50:50|362.06|360.36|361.99|360.29|362.07|360.37|361.99|360.29|10
1729529460000|2024-10-21 16:51:00|362.02|360.32|362|360.3|362.02|360.32|361.98|360.28|10
1729529470000|2024-10-21 16:51:10|362.03|360.33|362.05|360.35|362.06|360.36|361.98|360.28|18
1729529480000|2024-10-21 16:51:20|362.04|360.34|361.94|360.24|362.09|360.39|361.94|360.24|15
1729529490000|2024-10-21 16:51:30|361.98|360.28|362.2|360.5|362.29|360.59|361.98|360.28|16
1729529500000|2024-10-21 16:51:40|362.19|360.49|362.04|360.34|362.22|360.52|362.01|360.31|22
1729529510000|2024-10-21 16:51:50|362.05|360.35|362.09|360.39|362.19|360.49|362.05|360.35|23
1729529520000|2024-10-21 16:52:00|362.08|360.38|362.06|360.36|362.11|360.41|362.06|360.36|18
1729529530000|2024-10-21 16:52:10|362.11|360.41|361.98|360.28|362.11|360.41|361.89|360.19|22
1729529540000|2024-10-21 16:52:20|361.99|360.29|362.1|360.4|362.1|360.4|361.98|360.28|11
1729529550000|2024-10-21 16:52:30|362.11|360.41|362.22|360.52|362.23|360.53|362.11|360.41|12
1729529560000|2024-10-21 16:52:40|362.24|360.54|362.34|360.64|362.35|360.65|362.24|360.54|13
1729529570000|2024-10-21 16:52:50|362.32|360.62|362.31|360.61|362.33|360.63|362.29|360.59|16
1729529580000|2024-10-21 16:53:00|362.3|360.6|362.24|360.54|362.31|360.61|362.22|360.52|8
1729529590000|2024-10-21 16:53:10|362.25|360.55|362.36|360.66|362.4|360.7|362.25|360.55|18
1729529600000|2024-10-21 16:53:20|362.39|360.69|362.35|360.65|362.4|360.7|362.29|360.59|19
1729529610000|2024-10-21 16:53:30|362.3|360.6|362.31|360.61|362.34|360.64|362.29|360.59|5
1729529620000|2024-10-21 16:53:40|362.35|360.65|362.35|360.65|362.36|360.66|362.32|360.62|17
1729529630000|2024-10-21 16:53:50|362.41|360.71|362.44|360.74|362.51|360.81|362.4|360.7|24
1729529640000|2024-10-21 16:54:00|362.42|360.72|362.44|360.74|362.5|360.8|362.42|360.72|19
1729529650000|2024-10-21 16:54:10|362.43|360.73|362.51|360.81|362.54|360.84|362.28|360.58|22
1729529660000|2024-10-21 16:54:20|362.49|360.79|362.45|360.75|362.49|360.79|362.41|360.71|7
1729529670000|2024-10-21 16:54:30|362.46|360.76|362.36|360.66|362.46|360.76|362.29|360.59|16
1729529680000|2024-10-21 16:54:40|362.35|360.65|362.35|360.65|362.38|360.68|362.34|360.64|10
1729529690000|2024-10-21 16:54:50|362.33|360.63|362.27|360.57|362.33|360.63|362.26|360.56|18
1729529700000|2024-10-21 16:55:00|362.26|360.56|362.35|360.65|362.35|360.65|362.2|360.5|15
1729529710000|2024-10-21 16:55:10|362.34|360.64|362.31|360.61|362.35|360.65|362.3|360.6|12
1729529720000|2024-10-21 16:55:20|362.29|360.59|362.32|360.62|362.36|360.66|362.28|360.58|15
1729529730000|2024-10-21 16:55:30|362.3|360.6|362.53|360.83|362.6|360.9|362.3|360.6|19
1729529740000|2024-10-21 16:55:40|362.52|360.82|362.61|360.91|362.61|360.91|362.52|360.82|18
1729529750000|2024-10-21 16:55:50|362.6|360.9|362.6|360.9|362.63|360.93|362.57|360.87|16
1729529760000|2024-10-21 16:56:00|362.61|360.91|362.66|360.96|362.67|360.97|362.58|360.88|14
1729529770000|2024-10-21 16:56:10|362.67|360.97|362.79|361.09|362.83|361.13|362.65|360.95|17
1729529780000|2024-10-21 16:56:20|362.76|361.06|362.99|361.29|363|361.3|362.75|361.05|26
1729529790000|2024-10-21 16:56:30|362.95|361.25|363.09|361.39|363.13|361.43|362.95|361.25|18
1729529800000|2024-10-21 16:56:40|363.08|361.38|363.04|361.34|363.1|361.4|363.02|361.32|19
1729529810000|2024-10-21 16:56:50|363.05|361.35|362.89|361.19|363.05|361.35|362.88|361.18|11
1729529820000|2024-10-21 16:57:00|362.88|361.18|363.05|361.35|363.25|361.55|362.87|361.17|27
1729529830000|2024-10-21 16:57:10|363.06|361.36|363.08|361.38|363.1|361.4|363.04|361.34|13
1729529840000|2024-10-21 16:57:20|363.09|361.39|362.99|361.29|363.09|361.39|362.99|361.29|12
1729529850000|2024-10-21 16:57:30|363.01|361.31|362.83|361.13|363.01|361.31|362.83|361.13|18
1729529860000|2024-10-21 16:57:40|362.86|361.16|362.86|361.16|362.93|361.23|362.83|361.13|17
1729529870000|2024-10-21 16:57:50|362.85|361.15|363.02|361.32|363.02|361.32|362.84|361.14|15
1729529880000|2024-10-21 16:58:00|363.01|361.31|362.83|361.13|363.01|361.31|362.82|361.12|14
1729529890000|2024-10-21 16:58:10|362.86|361.16|362.84|361.14|362.87|361.17|362.84|361.14|7
1729529900000|2024-10-21 16:58:20|362.87|361.17|362.98|361.28|362.99|361.29|362.87|361.17|15
1729529910000|2024-10-21 16:58:30|362.97|361.27|362.83|361.13|362.97|361.27|362.83|361.13|14
1729529920000|2024-10-21 16:58:40|362.79|361.09|362.89|361.19|362.9|361.2|362.78|361.08|16
1729529930000|2024-10-21 16:58:50|362.88|361.18|362.85|361.15|362.89|361.19|362.81|361.11|13
1729529940000|2024-10-21 16:59:00|362.86|361.16|362.86|361.16|362.88|361.18|362.83|361.13|15
1729529950000|2024-10-21 16:59:10|362.87|361.17|362.86|361.16|362.87|361.17|362.84|361.14|6
1729529960000|2024-10-21 16:59:20|362.85|361.15|362.88|361.18|362.94|361.24|362.83|361.13|14
1729529970000|2024-10-21 16:59:30|362.87|361.17|362.89|361.19|362.9|361.2|362.87|361.17|8
1729529980000|2024-10-21 16:59:40|362.88|361.18|362.88|361.18|362.92|361.22|362.87|361.17|8
1729529990000|2024-10-21 16:59:50|362.89|361.19|362.88|361.18|362.89|361.19|362.87|361.17|7
1729530000000|2024-10-21 17:00:00|362.89|361.19|362.76|361.06|362.9|361.2|362.72|361.02|21
1729530010000|2024-10-21 17:00:10|362.75|361.05|362.86|361.16|362.88|361.18|362.74|361.04|12
1729530020000|2024-10-21 17:00:20|362.87|361.17|362.93|361.23|363.01|361.31|362.86|361.16|15
1729530030000|2024-10-21 17:00:30|362.94|361.24|363.08|361.38|363.08|361.38|362.94|361.24|15
1729530040000|2024-10-21 17:00:40|363.07|361.37|362.94|361.24|363.12|361.42|362.92|361.22|13
1729530050000|2024-10-21 17:00:50|362.93|361.23|362.78|361.08|362.93|361.23|362.78|361.08|14
1729530060000|2024-10-21 17:01:00|362.76|361.06|362.74|361.04|362.76|361.06|362.71|361.01|8
1729530070000|2024-10-21 17:01:10|362.78|361.08|362.85|361.15|362.91|361.21|362.78|361.08|22
1729530080000|2024-10-21 17:01:20|362.87|361.17|362.95|361.25|363.02|361.32|362.87|361.17|19
1729530090000|2024-10-21 17:01:30|362.92|361.22|362.95|361.25|362.96|361.26|362.89|361.19|19
1729530100000|2024-10-21 17:01:40|362.93|361.23|362.88|361.18|362.93|361.23|362.85|361.15|15
1729530110000|2024-10-21 17:01:50|362.87|361.17|362.87|361.17|362.89|361.19|362.86|361.16|16
1729530120000|2024-10-21 17:02:00|362.86|361.16|362.85|361.15|362.86|361.16|362.85|361.15|10
1729530130000|2024-10-21 17:02:10|362.81|361.11|362.75|361.05|362.84|361.14|362.72|361.02|19
1729530140000|2024-10-21 17:02:20|362.74|361.04|362.92|361.22|362.92|361.22|362.74|361.04|24
1729530150000|2024-10-21 17:02:30|362.94|361.24|362.8|361.1|362.94|361.24|362.78|361.08|20
1729530160000|2024-10-21 17:02:40|362.83|361.13|362.82|361.12|362.83|361.13|362.82|361.12|4
1729530170000|2024-10-21 17:02:50|362.84|361.14|362.93|361.23|362.99|361.29|362.83|361.13|9
1729530180000|2024-10-21 17:03:00|362.94|361.24|363.18|361.48|363.18|361.48|362.94|361.24|15
1729530190000|2024-10-21 17:03:10|363.15|361.45|363.17|361.47|363.18|361.48|363.15|361.45|8
1729530200000|2024-10-21 17:03:20|363.16|361.46|363.13|361.43|363.16|361.46|363.06|361.36|16
1729530210000|2024-10-21 17:03:30|363.14|361.44|363.14|361.44|363.17|361.47|363.12|361.42|18
1729530220000|2024-10-21 17:03:40|363.15|361.45|363.03|361.33|363.24|361.54|363.03|361.33|28
1729530230000|2024-10-21 17:03:50|363.04|361.34|362.93|361.23|363.04|361.34|362.93|361.23|13
1729530240000|2024-10-21 17:04:00|362.96|361.26|363.01|361.31|363.05|361.35|362.91|361.21|20
1729530250000|2024-10-21 17:04:10|363|361.3|362.94|361.24|363.01|361.31|362.82|361.12|12
1729530260000|2024-10-21 17:04:20|362.93|361.23|363.06|361.36|363.06|361.36|362.92|361.22|14
1729530270000|2024-10-21 17:04:30|363.03|361.33|363.02|361.32|363.04|361.34|363.01|361.31|7
1729530280000|2024-10-21 17:04:40|363.01|361.31|363.24|361.54|363.32|361.62|363.01|361.31|16
1729530290000|2024-10-21 17:04:50|363.26|361.56|363.17|361.47|363.28|361.58|363.15|361.45|16
1729530300000|2024-10-21 17:05:00|363.14|361.44|363.53|361.83|363.53|361.83|363.14|361.44|24
1729530310000|2024-10-21 17:05:10|363.52|361.82|363.62|361.92|363.65|361.95|363.47|361.77|23
1729530320000|2024-10-21 17:05:20|363.58|361.88|363.72|362.02|363.72|362.02|363.58|361.88|12
1729530330000|2024-10-21 17:05:30|363.69|361.99|363.73|362.03|363.73|362.03|363.67|361.97|19
1729530340000|2024-10-21 17:05:40|363.74|362.04|363.72|362.02|363.75|362.05|363.68|361.98|12
1729530350000|2024-10-21 17:05:50|363.73|362.03|363.75|362.05|363.79|362.09|363.73|362.03|10
1729530360000|2024-10-21 17:06:00|363.74|362.04|363.97|362.27|363.97|362.27|363.74|362.04|32
1729530370000|2024-10-21 17:06:10|363.98|362.28|364.05|362.35|364.08|362.38|363.93|362.23|24
1729530380000|2024-10-21 17:06:20|364.06|362.36|363.95|362.25|364.11|362.41|363.71|362.01|22
1729530390000|2024-10-21 17:06:30|364|362.3|364.04|362.34|364.14|362.44|364|362.3|19
1729530400000|2024-10-21 17:06:40|364.05|362.35|364.08|362.38|364.1|362.4|363.96|362.26|21
1729530410000|2024-10-21 17:06:50|364.07|362.37|364.14|362.44|364.19|362.49|364.07|362.37|17
1729530420000|2024-10-21 17:07:00|364.15|362.45|363.97|362.27|364.17|362.47|363.97|362.27|22
1729530430000|2024-10-21 17:07:10|363.98|362.28|363.96|362.26|364|362.3|363.95|362.25|11
1729530440000|2024-10-21 17:07:20|363.95|362.25|363.84|362.14|363.98|362.28|363.84|362.14|11
1729530450000|2024-10-21 17:07:30|363.75|362.05|363.73|362.03|363.91|362.21|363.71|362.01|18
1729530460000|2024-10-21 17:07:40|363.74|362.04|363.81|362.11|363.85|362.15|363.74|362.04|13
1729530470000|2024-10-21 17:07:50|363.8|362.1|363.88|362.18|363.89|362.19|363.79|362.09|18
1729530480000|2024-10-21 17:08:00|363.92|362.22|363.91|362.21|363.97|362.27|363.89|362.19|10
1729530490000|2024-10-21 17:08:10|363.9|362.2|363.87|362.17|363.9|362.2|363.85|362.15|22
1729530500000|2024-10-21 17:08:20|363.86|362.16|363.85|362.15|363.88|362.18|363.84|362.14|16
1729530510000|2024-10-21 17:08:30|363.88|362.18|363.97|362.27|364|362.3|363.88|362.18|9
1729530520000|2024-10-21 17:08:40|363.98|362.28|364.25|362.55|364.25|362.55|363.97|362.27|25
1729530530000|2024-10-21 17:08:50|364.2|362.5|364.26|362.56|364.33|362.63|364.2|362.5|15
1729530540000|2024-10-21 17:09:00|364.32|362.62|364.25|362.55|364.38|362.68|364.25|362.55|18
1729530550000|2024-10-21 17:09:10|364.23|362.53|364.29|362.59|364.33|362.63|364.19|362.49|23
1729530560000|2024-10-21 17:09:20|364.35|362.65|364.34|362.64|364.42|362.72|364.31|362.61|23
1729530570000|2024-10-21 17:09:30|364.32|362.62|364.32|362.62|364.32|362.62|364.28|362.58|15
1729530580000|2024-10-21 17:09:40|364.3|362.6|364.28|362.58|364.31|362.61|364.25|362.55|15
1729530590000|2024-10-21 17:09:50|364.29|362.59|364.38|362.68|364.38|362.68|364.28|362.58|8
1729530600000|2024-10-21 17:10:00|364.4|362.7|363.95|362.25|364.44|362.74|363.95|362.25|19
1729530610000|2024-10-21 17:10:10|363.94|362.24|364|362.3|364.01|362.31|363.77|362.07|20
1729530620000|2024-10-21 17:10:20|363.99|362.29|363.86|362.16|363.99|362.29|363.86|362.16|13
1729530630000|2024-10-21 17:10:30|363.88|362.18|363.9|362.2|364.04|362.34|363.85|362.15|19
1729530640000|2024-10-21 17:10:40|363.92|362.22|364.16|362.46|364.16|362.46|363.82|362.12|24
1729530650000|2024-10-21 17:10:50|364.17|362.47|363.95|362.25|364.17|362.47|363.91|362.21|20
1729530660000|2024-10-21 17:11:00|363.94|362.24|363.85|362.15|363.94|362.24|363.77|362.07|19
1729530670000|2024-10-21 17:11:10|363.86|362.16|363.93|362.23|363.95|362.25|363.85|362.15|10
1729530680000|2024-10-21 17:11:20|363.92|362.22|363.85|362.15|363.97|362.27|363.83|362.13|19
1729530690000|2024-10-21 17:11:30|363.88|362.18|363.88|362.18|363.9|362.2|363.83|362.13|13
1729530700000|2024-10-21 17:11:40|363.9|362.2|364.09|362.39|364.11|362.41|363.9|362.2|16
1729530710000|2024-10-21 17:11:50|364.06|362.36|363.96|362.26|364.07|362.37|363.9|362.2|16
1729530720000|2024-10-21 17:12:00|363.97|362.27|364.16|362.46|364.2|362.5|363.97|362.27|19
1729530730000|2024-10-21 17:12:10|364.12|362.42|364.26|362.56|364.29|362.59|364.12|362.42|11
1729530740000|2024-10-21 17:12:20|364.27|362.57|364.05|362.35|364.28|362.58|364.05|362.35|20
1729530750000|2024-10-21 17:12:30|364.04|362.34|364.04|362.34|364.08|362.38|364.02|362.32|18
1729530760000|2024-10-21 17:12:40|364|362.3|364.13|362.43|364.13|362.43|364|362.3|17
1729530770000|2024-10-21 17:12:50|364.14|362.44|364.09|362.39|364.2|362.5|364.04|362.34|18
1729530780000|2024-10-21 17:13:00|364.1|362.4|364.05|362.35|364.14|362.44|364.05|362.35|11
1729530790000|2024-10-21 17:13:10|364.04|362.34|363.92|362.22|364.04|362.34|363.92|362.22|17
1729530800000|2024-10-21 17:13:20|363.98|362.28|364.01|362.31|364.04|362.34|363.97|362.27|21
1729530810000|2024-10-21 17:13:30|363.98|362.28|363.82|362.12|363.98|362.28|363.82|362.12|13
1729530820000|2024-10-21 17:13:40|363.81|362.11|363.71|362.01|363.81|362.11|363.7|362|19
1729530830000|2024-10-21 17:13:50|363.7|362|363.77|362.07|363.83|362.13|363.7|362|18
1729530840000|2024-10-21 17:14:00|363.76|362.06|363.86|362.16|363.86|362.16|363.75|362.05|16
1729530850000|2024-10-21 17:14:10|363.87|362.17|364.03|362.33|364.1|362.4|363.87|362.17|16
1729530860000|2024-10-21 17:14:20|364.02|362.32|363.83|362.13|364.02|362.32|363.83|362.13|13
1729530870000|2024-10-21 17:14:30|363.85|362.15|363.84|362.14|363.89|362.19|363.83|362.13|12
1729530880000|2024-10-21 17:14:40|363.83|362.13|363.94|362.24|363.94|362.24|363.83|362.13|14
1729530890000|2024-10-21 17:14:50|363.93|362.23|363.94|362.24|363.95|362.25|363.93|362.23|4
1729530900000|2024-10-21 17:15:00|363.97|362.27|363.72|362.02|363.97|362.27|363.7|362|21
1729530910000|2024-10-21 17:15:10|363.68|361.98|363.76|362.06|363.78|362.08|363.68|361.98|23
1729530920000|2024-10-21 17:15:20|363.77|362.07|363.83|362.13|363.83|362.13|363.77|362.07|12
1729530930000|2024-10-21 17:15:30|363.85|362.15|363.77|362.07|363.93|362.23|363.76|362.06|13
1729530940000|2024-10-21 17:15:40|363.78|362.08|363.97|362.27|364.03|362.33|363.78|362.08|13
1729530950000|2024-10-21 17:15:50|363.95|362.25|363.89|362.19|363.98|362.28|363.89|362.19|20
1729530960000|2024-10-21 17:16:00|363.86|362.16|363.87|362.17|363.93|362.23|363.77|362.07|20
1729530970000|2024-10-21 17:16:10|363.89|362.19|363.89|362.19|363.95|362.25|363.89|362.19|13
1729530980000|2024-10-21 17:16:20|363.91|362.21|363.88|362.18|363.92|362.22|363.86|362.16|17
1729530990000|2024-10-21 17:16:30|363.86|362.16|363.97|362.27|363.97|362.27|363.86|362.16|17
1729531000000|2024-10-21 17:16:40|363.96|362.26|363.86|362.16|363.96|362.26|363.85|362.15|9
1729531010000|2024-10-21 17:16:50|363.92|362.22|363.9|362.2|363.92|362.22|363.88|362.18|11
1729531020000|2024-10-21 17:17:00|363.91|362.21|364.04|362.34|364.06|362.36|363.91|362.21|9
1729531030000|2024-10-21 17:17:10|364.03|362.33|364.07|362.37|364.07|362.37|364.03|362.33|8
1729531040000|2024-10-21 17:17:20|364.06|362.36|363.99|362.29|364.08|362.38|363.99|362.29|17
1729531050000|2024-10-21 17:17:30|363.98|362.28|363.77|362.07|363.98|362.28|363.77|362.07|13
1729531060000|2024-10-21 17:17:40|363.76|362.06|363.61|361.91|363.76|362.06|363.6|361.9|14
1729531070000|2024-10-21 17:17:50|363.6|361.9|363.52|361.82|363.67|361.97|363.52|361.82|12
1729531080000|2024-10-21 17:18:00|363.51|361.81|363.33|361.63|363.51|361.81|363.33|361.63|25
1729531090000|2024-10-21 17:18:10|363.34|361.64|363.38|361.68|363.39|361.69|363.29|361.59|26
1729531100000|2024-10-21 17:18:20|363.36|361.66|363.56|361.86|363.56|361.86|363.34|361.64|16
1729531110000|2024-10-21 17:18:30|363.55|361.85|363.44|361.74|363.6|361.9|363.44|361.74|16
1729531120000|2024-10-21 17:18:40|363.42|361.72|363.49|361.79|363.58|361.88|363.42|361.72|20
1729531130000|2024-10-21 17:18:50|363.45|361.75|363.43|361.73|363.45|361.75|363.4|361.7|22
1729531140000|2024-10-21 17:19:00|363.42|361.72|363.53|361.83|363.57|361.87|363.42|361.72|9
1729531150000|2024-10-21 17:19:10|363.55|361.85|363.61|361.91|363.62|361.92|363.54|361.84|13
1729531160000|2024-10-21 17:19:20|363.62|361.92|363.79|362.09|363.8|362.1|363.6|361.9|19
1729531170000|2024-10-21 17:19:30|363.8|362.1|363.79|362.09|363.9|362.2|363.79|362.09|14
1729531180000|2024-10-21 17:19:40|363.78|362.08|363.53|361.83|363.78|362.08|363.53|361.83|23
1729531190000|2024-10-21 17:19:50|363.55|361.85|363.77|362.07|363.82|362.12|363.54|361.84|19
1729531200000|2024-10-21 17:20:00|363.83|362.13|363.86|362.16|363.88|362.18|363.82|362.12|19
1729531210000|2024-10-21 17:20:10|363.85|362.15|364.04|362.34|364.04|362.34|363.78|362.08|20
1729531220000|2024-10-21 17:20:20|364.07|362.37|363.86|362.16|364.07|362.37|363.82|362.12|22
1729531230000|2024-10-21 17:20:30|363.85|362.15|364.06|362.36|364.06|362.36|363.84|362.14|14
1729531240000|2024-10-21 17:20:40|364.05|362.35|364.03|362.33|364.05|362.35|363.98|362.28|7
1729531250000|2024-10-21 17:20:50|364.07|362.37|364.05|362.35|364.08|362.38|364|362.3|11
1729531260000|2024-10-21 17:21:00|364.04|362.34|364.03|362.33|364.09|362.39|364.02|362.32|18
1729531270000|2024-10-21 17:21:10|364.02|362.32|363.86|362.16|364.02|362.32|363.86|362.16|14
1729531280000|2024-10-21 17:21:20|363.88|362.18|363.79|362.09|363.9|362.2|363.79|362.09|16
1729531290000|2024-10-21 17:21:30|363.8|362.1|363.73|362.03|363.8|362.1|363.71|362.01|16
1729531300000|2024-10-21 17:21:40|363.72|362.02|363.77|362.07|363.78|362.08|363.7|362|15
1729531310000|2024-10-21 17:21:50|363.71|362.01|363.64|361.94|363.71|362.01|363.62|361.92|7
1729531320000|2024-10-21 17:22:00|363.63|361.93|363.54|361.84|363.64|361.94|363.45|361.75|14
1729531330000|2024-10-21 17:22:10|363.55|361.85|363.71|362.01|363.71|362.01|363.55|361.85|15
1729531340000|2024-10-21 17:22:20|363.7|362|363.68|361.98|363.7|362|363.62|361.92|15
1729531350000|2024-10-21 17:22:30|363.69|361.99|363.64|361.94|363.76|362.06|363.63|361.93|15
1729531360000|2024-10-21 17:22:40|363.63|361.93|363.77|362.07|363.77|362.07|363.62|361.92|11
1729531370000|2024-10-21 17:22:50|363.78|362.08|363.77|362.07|363.8|362.1|363.76|362.06|6
1729531380000|2024-10-21 17:23:00|363.78|362.08|363.79|362.09|363.79|362.09|363.77|362.07|7
1729531390000|2024-10-21 17:23:10|363.8|362.1|363.94|362.24|363.97|362.27|363.77|362.07|18
1729531400000|2024-10-21 17:23:20|363.95|362.25|364.05|362.35|364.12|362.42|363.95|362.25|21
1729531410000|2024-10-21 17:23:30|364.06|362.36|364.01|362.31|364.07|362.37|364.01|362.31|13
1729531420000|2024-10-21 17:23:40|364.02|362.32|364.02|362.32|364.03|362.33|364.01|362.31|9
1729531430000|2024-10-21 17:23:50|364.01|362.31|363.97|362.27|364.01|362.31|363.97|362.27|7
1729531440000|2024-10-21 17:24:00|363.95|362.25|363.92|362.22|363.96|362.26|363.92|362.22|17
1729531450000|2024-10-21 17:24:10|363.93|362.23|363.98|362.28|363.98|362.28|363.92|362.22|16
1729531460000|2024-10-21 17:24:20|364|362.3|364.07|362.37|364.07|362.37|363.98|362.28|11
1729531470000|2024-10-21 17:24:30|364.06|362.36|364.05|362.35|364.08|362.38|364.05|362.35|7
1729531480000|2024-10-21 17:24:40|364.06|362.36|364.05|362.35|364.06|362.36|364.04|362.34|6
1729531490000|2024-10-21 17:24:50|364.06|362.36|364.05|362.35|364.06|362.36|364.05|362.35|2
1729531500000|2024-10-21 17:25:00|364.02|362.32|364.08|362.38|364.08|362.38|364.01|362.31|7
1729531510000|2024-10-21 17:25:10|364.09|362.39|364.1|362.4|364.11|362.41|364.08|362.38|15
1729531520000|2024-10-21 17:25:20|364.09|362.39|364.03|362.33|364.09|362.39|364.02|362.32|7
1729531530000|2024-10-21 17:25:30|364.01|362.31|363.93|362.23|364.08|362.38|363.93|362.23|14
1729531540000|2024-10-21 17:25:40|363.94|362.24|363.94|362.24|363.98|362.28|363.91|362.21|19
1729531550000|2024-10-21 17:25:50|363.95|362.25|364.03|362.33|364.03|362.33|363.94|362.24|19
1729531560000|2024-10-21 17:26:00|364.05|362.35|364.26|362.56|364.26|362.56|364.05|362.35|24
1729531570000|2024-10-21 17:26:10|364.25|362.55|364.2|362.5|364.25|362.55|364.18|362.48|24
1729531580000|2024-10-21 17:26:20|364.22|362.52|364.27|362.57|364.28|362.58|364.18|362.48|17
1729531590000|2024-10-21 17:26:30|364.26|362.56|364.22|362.52|364.27|362.57|364.21|362.51|11
1729531600000|2024-10-21 17:26:40|364.25|362.55|364.27|362.57|364.3|362.6|364.25|362.55|12
1729531610000|2024-10-21 17:26:50|364.28|362.58|364.29|362.59|364.32|362.62|364.24|362.54|18
1729531620000|2024-10-21 17:27:00|364.3|362.6|364.37|362.67|364.37|362.67|364.24|362.54|12
1729531630000|2024-10-21 17:27:10|364.38|362.68|364.33|362.63|364.39|362.69|364.3|362.6|10
1729531640000|2024-10-21 17:27:20|364.32|362.62|364.36|362.66|364.36|362.66|364.26|362.56|19
1729531650000|2024-10-21 17:27:30|364.35|362.65|364.39|362.69|364.39|362.69|364.35|362.65|8
1729531660000|2024-10-21 17:27:40|364.4|362.7|364.42|362.72|364.42|362.72|364.4|362.7|5
1729531670000|2024-10-21 17:27:50|364.43|362.73|364.45|362.75|364.46|362.76|364.43|362.73|9
1729531680000|2024-10-21 17:28:00|364.46|362.76|364.37|362.67|364.46|362.76|364.36|362.66|9
1729531690000|2024-10-21 17:28:10|364.38|362.68|364.39|362.69|364.4|362.7|364.38|362.68|6
1729531700000|2024-10-21 17:28:20|364.35|362.65|364.36|362.66|364.38|362.68|364.35|362.65|5
1729531710000|2024-10-21 17:28:30|364.37|362.67|364.35|362.65|364.39|362.69|364.35|362.65|6
1729531720000|2024-10-21 17:28:40|364.33|362.63|364.29|362.59|364.33|362.63|364.29|362.59|3
1729531730000|2024-10-21 17:28:50|364.3|362.6|364.3|362.6|364.3|362.6|364.3|362.6|1
1729531740000|2024-10-21 17:29:00|364.29|362.59|363.87|362.17|364.29|362.59|363.87|362.17|11
1729531750000|2024-10-21 17:29:10|363.88|362.18|363.88|362.18|363.88|362.18|363.88|362.18|1
1729531760000|2024-10-21 17:29:20|363.87|362.17|363.73|362.03|363.87|362.17|363.72|362.02|16
1729531770000|2024-10-21 17:29:30|363.72|362.02|363.65|361.95|363.73|362.03|363.65|361.95|10
1729531780000|2024-10-21 17:29:40|363.66|361.96|363.66|361.96|363.67|361.97|363.65|361.95|5
1729531790000|2024-10-21 17:29:50|363.67|361.97|363.68|361.98|363.68|361.98|363.67|361.97|2
1729531800000|2024-10-21 17:30:00|363.67|361.97|363.64|361.94|363.68|361.98|363.63|361.93|15
1729531810000|2024-10-21 17:30:10|363.63|361.93|363.58|361.88|363.63|361.93|363.51|361.81|18
1729531820000|2024-10-21 17:30:20|363.57|361.87|363.56|361.86|363.57|361.87|363.55|361.85|13
1729531830000|2024-10-21 17:30:30|363.59|361.89|363.49|361.79|363.6|361.9|363.49|361.79|17
1729531840000|2024-10-21 17:30:40|363.48|361.78|363.38|361.68|363.48|361.78|363.36|361.66|20
1729531850000|2024-10-21 17:30:50|363.39|361.69|363.41|361.71|363.41|361.71|363.38|361.68|16
1729531860000|2024-10-21 17:31:00|363.42|361.72|363.62|361.92|363.64|361.94|363.42|361.72|12
1729531870000|2024-10-21 17:31:10|363.6|361.9|363.66|361.96|363.66|361.96|363.59|361.89|14
1729531880000|2024-10-21 17:31:20|363.67|361.97|363.78|362.08|363.91|362.21|363.66|361.96|20
1729531890000|2024-10-21 17:31:30|363.77|362.07|363.79|362.09|363.83|362.13|363.76|362.06|23
1729531900000|2024-10-21 17:31:40|363.76|362.06|363.8|362.1|363.88|362.18|363.76|362.06|20
1729531910000|2024-10-21 17:31:50|363.81|362.11|363.84|362.14|363.85|362.15|363.73|362.03|19
1729531920000|2024-10-21 17:32:00|363.85|362.15|363.92|362.22|363.92|362.22|363.85|362.15|13
1729531930000|2024-10-21 17:32:10|363.93|362.23|363.98|362.28|363.98|362.28|363.93|362.23|12
1729531940000|2024-10-21 17:32:20|363.99|362.29|363.92|362.22|363.99|362.29|363.9|362.2|12
1729531950000|2024-10-21 17:32:30|363.93|362.23|363.93|362.23|363.94|362.24|363.9|362.2|6
1729531960000|2024-10-21 17:32:40|363.94|362.24|363.9|362.2|363.94|362.24|363.86|362.16|9
1729531970000|2024-10-21 17:32:50|363.89|362.19|363.92|362.22|363.92|362.22|363.84|362.14|15
1729531980000|2024-10-21 17:33:00|363.93|362.23|364.36|362.66|364.36|362.66|363.93|362.23|15
1729531990000|2024-10-21 17:33:10|364.38|362.68|364.33|362.63|364.39|362.69|364.33|362.63|12
1729532000000|2024-10-21 17:33:20|364.34|362.64|364.37|362.67|364.37|362.67|364.34|362.64|11
1729532010000|2024-10-21 17:33:30|364.35|362.65|364.34|362.64|364.38|362.68|364.34|362.64|11
1729532020000|2024-10-21 17:33:40|364.33|362.63|364.27|362.57|364.33|362.63|364.19|362.49|18
1729532030000|2024-10-21 17:33:50|364.3|362.6|364.37|362.67|364.37|362.67|364.27|362.57|15
1729532040000|2024-10-21 17:34:00|364.38|362.68|364.48|362.78|364.51|362.81|364.38|362.68|13
1729532050000|2024-10-21 17:34:10|364.49|362.79|364.55|362.85|364.56|362.86|364.49|362.79|20
1729532060000|2024-10-21 17:34:20|364.57|362.87|364.61|362.91|364.62|362.92|364.57|362.87|12
1729532070000|2024-10-21 17:34:30|364.58|362.88|364.55|362.85|364.58|362.88|364.5|362.8|20
1729532080000|2024-10-21 17:34:40|364.54|362.84|364.43|362.73|364.54|362.84|364.42|362.72|14
1729532090000|2024-10-21 17:34:50|364.42|362.72|364.52|362.82|364.54|362.84|364.42|362.72|8
1729532100000|2024-10-21 17:35:00|364.5|362.8|364.38|362.68|364.5|362.8|364.38|362.68|9
1729532110000|2024-10-21 17:35:10|364.41|362.71|364.53|362.83|364.55|362.85|364.41|362.71|21
1729532120000|2024-10-21 17:35:20|364.54|362.84|364.6|362.9|364.6|362.9|364.54|362.84|7
1729532130000|2024-10-21 17:35:30|364.61|362.91|364.57|362.87|364.61|362.91|364.51|362.81|10
1729532140000|2024-10-21 17:35:40|364.58|362.88|364.4|362.7|364.59|362.89|364.4|362.7|20
1729532150000|2024-10-21 17:35:50|364.39|362.69|364.46|362.76|364.47|362.77|364.38|362.68|11
1729532160000|2024-10-21 17:36:00|364.47|362.77|364.52|362.82|364.53|362.83|364.47|362.77|9
1729532170000|2024-10-21 17:36:10|364.53|362.83|364.58|362.88|364.59|362.89|364.53|362.83|8
1729532180000|2024-10-21 17:36:20|364.59|362.89|364.57|362.87|364.59|362.89|364.51|362.81|6
1729532200000|2024-10-21 17:36:40|364.58|362.88|364.61|362.91|364.61|362.91|364.57|362.87|4
1729532210000|2024-10-21 17:36:50|364.62|362.92|364.63|362.93|364.63|362.93|364.62|362.92|2
1729532230000|2024-10-21 17:37:10|364.68|362.98|364.68|362.98|364.68|362.98|364.68|362.98|1
1729532240000|2024-10-21 17:37:20|364.69|362.99|364.52|362.82|364.69|362.99|364.52|362.82|9
1729532250000|2024-10-21 17:37:30|364.53|362.83|364.41|362.71|364.57|362.87|364.41|362.71|12
1729532260000|2024-10-21 17:37:40|364.39|362.69|364.39|362.69|364.41|362.71|364.35|362.65|17
1729532270000|2024-10-21 17:37:50|364.42|362.72|364.47|362.77|364.49|362.79|364.42|362.72|13
1729532280000|2024-10-21 17:38:00|364.48|362.78|364.48|362.78|364.48|362.78|364.47|362.77|13
1729532290000|2024-10-21 17:38:10|364.47|362.77|364.48|362.78|364.48|362.78|364.47|362.77|10
1729532300000|2024-10-21 17:38:20|364.47|362.77|364.55|362.85|364.55|362.85|364.47|362.77|9
1729532310000|2024-10-21 17:38:30|364.56|362.86|364.74|363.04|364.75|363.05|364.56|362.86|14
1729532320000|2024-10-21 17:38:40|364.75|363.05|364.76|363.06|364.76|363.06|364.74|363.04|8
1729532330000|2024-10-21 17:38:50|364.77|363.07|364.75|363.05|364.79|363.09|364.75|363.05|6
1729532340000|2024-10-21 17:39:00|364.76|363.06|364.68|362.98|364.76|363.06|364.67|362.97|17
1729532350000|2024-10-21 17:39:10|364.7|363|364.76|363.06|364.76|363.06|364.7|363|11
1729532360000|2024-10-21 17:39:20|364.77|363.07|364.77|363.07|364.78|363.08|364.76|363.06|7
1729532370000|2024-10-21 17:39:30|364.78|363.08|364.82|363.12|364.82|363.12|364.78|363.08|5
1729532390000|2024-10-21 17:39:50|364.89|363.19|364.97|363.27|364.99|363.29|364.89|363.19|17
1729532400000|2024-10-21 17:40:00|364.98|363.28|364.96|363.26|365.07|363.37|364.96|363.26|19
1729532410000|2024-10-21 17:40:10|364.9|363.2|364.89|363.19|364.9|363.2|364.85|363.15|13
1729532420000|2024-10-21 17:40:20|364.91|363.21|364.97|363.27|364.98|363.28|364.91|363.21|9
1729532430000|2024-10-21 17:40:30|364.92|363.22|364.92|363.22|364.92|363.22|364.89|363.19|8
1729532440000|2024-10-21 17:40:40|364.9|363.2|364.63|362.93|364.91|363.21|364.63|362.93|19
1729532450000|2024-10-21 17:40:50|364.64|362.94|364.75|363.05|364.78|363.08|364.64|362.94|15
1729532460000|2024-10-21 17:41:00|364.76|363.06|364.78|363.08|364.78|363.08|364.69|362.99|19
1729532470000|2024-10-21 17:41:10|364.81|363.11|364.93|363.23|364.96|363.26|364.81|363.11|13
1729532480000|2024-10-21 17:41:20|364.94|363.24|364.8|363.1|364.99|363.29|364.79|363.09|23
1729532490000|2024-10-21 17:41:30|364.79|363.09|364.86|363.16|364.89|363.19|364.79|363.09|22
1729532500000|2024-10-21 17:41:40|364.83|363.13|364.83|363.13|364.86|363.16|364.82|363.12|14
1729532510000|2024-10-21 17:41:50|364.82|363.12|364.88|363.18|364.88|363.18|364.8|363.1|17
1729532520000|2024-10-21 17:42:00|364.87|363.17|364.86|363.16|364.88|363.18|364.84|363.14|12
1729532530000|2024-10-21 17:42:10|364.88|363.18|364.96|363.26|364.96|363.26|364.87|363.17|8
1729532540000|2024-10-21 17:42:20|364.98|363.28|364.98|363.28|365|363.3|364.96|363.26|14
1729532550000|2024-10-21 17:42:30|365|363.3|364.89|363.19|365|363.3|364.86|363.16|17
1729532560000|2024-10-21 17:42:40|364.91|363.21|364.77|363.07|364.93|363.23|364.77|363.07|14
1729532570000|2024-10-21 17:42:50|364.76|363.06|364.86|363.16|364.88|363.18|364.76|363.06|15
1729532580000|2024-10-21 17:43:00|364.87|363.17|364.76|363.06|364.9|363.2|364.76|363.06|15
1729532590000|2024-10-21 17:43:10|364.74|363.04|364.97|363.27|365.06|363.36|364.74|363.04|20
1729532600000|2024-10-21 17:43:20|364.99|363.29|365.04|363.34|365.09|363.39|364.97|363.27|18
1729532610000|2024-10-21 17:43:30|365.02|363.32|365.16|363.46|365.17|363.47|365.02|363.32|9
1729532620000|2024-10-21 17:43:40|365.15|363.45|365.16|363.46|365.2|363.5|365.11|363.41|26
1729532630000|2024-10-21 17:43:50|365.17|363.47|365.18|363.48|365.19|363.49|365.17|363.47|4
1729532640000|2024-10-21 17:44:00|365.17|363.47|365.26|363.56|365.28|363.58|365.17|363.47|12
1729532650000|2024-10-21 17:44:10|365.27|363.57|365.19|363.49|365.28|363.58|365.15|363.45|14
1729532660000|2024-10-21 17:44:20|365.2|363.5|365.16|363.46|365.24|363.54|365.16|363.46|20
1729532670000|2024-10-21 17:44:30|365.17|363.47|365.14|363.44|365.24|363.54|365.14|363.44|16
1729532680000|2024-10-21 17:44:40|365.13|363.43|365.11|363.41|365.13|363.43|365.05|363.35|20
1729532690000|2024-10-21 17:44:50|365.13|363.43|365.13|363.43|365.14|363.44|365.11|363.41|5
1729532700000|2024-10-21 17:45:00|365.12|363.42|365.13|363.43|365.15|363.45|364.96|363.26|19
1729532710000|2024-10-21 17:45:10|365.12|363.42|365.12|363.42|365.22|363.52|365.09|363.39|21
1729532720000|2024-10-21 17:45:20|365.13|363.43|365.18|363.48|365.2|363.5|365.12|363.42|23
1729532730000|2024-10-21 17:45:30|365.16|363.46|365.16|363.46|365.19|363.49|365.1|363.4|20
1729532740000|2024-10-21 17:45:40|365.17|363.47|365.36|363.66|365.36|363.66|365.17|363.47|18
1729532750000|2024-10-21 17:45:50|365.32|363.62|365.32|363.62|365.39|363.69|365.29|363.59|23
1729532760000|2024-10-21 17:46:00|365.33|363.63|365.14|363.44|365.35|363.65|365.11|363.41|20
1729532770000|2024-10-21 17:46:10|365.1|363.4|364.98|363.28|365.12|363.42|364.94|363.24|20
1729532780000|2024-10-21 17:46:20|364.99|363.29|364.93|363.23|364.99|363.29|364.92|363.22|14
1729532790000|2024-10-21 17:46:30|364.94|363.24|364.95|363.25|364.97|363.27|364.93|363.23|12
1729532800000|2024-10-21 17:46:40|364.93|363.23|365|363.3|365|363.3|364.93|363.23|18
1729532810000|2024-10-21 17:46:50|365.01|363.31|364.99|363.29|365.02|363.32|364.96|363.26|24
1729532820000|2024-10-21 17:47:00|364.98|363.28|365.13|363.43|365.13|363.43|364.95|363.25|20
1729532830000|2024-10-21 17:47:10|365.19|363.49|365.15|363.45|365.21|363.51|365.15|363.45|18
1729532840000|2024-10-21 17:47:20|365.14|363.44|365.17|363.47|365.21|363.51|365.12|363.42|22
1729532850000|2024-10-21 17:47:30|365.19|363.49|365.33|363.63|365.33|363.63|365.19|363.49|21
1729532860000|2024-10-21 17:47:40|365.36|363.66|365.34|363.64|365.38|363.68|365.32|363.62|15
1729532870000|2024-10-21 17:47:50|365.32|363.62|365.36|363.66|365.37|363.67|365.26|363.56|21
1729532880000|2024-10-21 17:48:00|365.37|363.67|365.29|363.59|365.37|363.67|365.29|363.59|13
1729532890000|2024-10-21 17:48:10|365.33|363.63|365.39|363.69|365.39|363.69|365.29|363.59|14
1729532900000|2024-10-21 17:48:20|365.4|363.7|365.21|363.51|365.4|363.7|365.21|363.51|15
1729532910000|2024-10-21 17:48:30|365.25|363.55|365.21|363.51|365.29|363.59|365.21|363.51|16
1729532920000|2024-10-21 17:48:40|365.17|363.47|365.16|363.46|365.19|363.49|365.16|363.46|7
1729532930000|2024-10-21 17:48:50|365.15|363.45|364.98|363.28|365.15|363.45|364.97|363.27|13
1729532940000|2024-10-21 17:49:00|364.97|363.27|364.97|363.27|364.97|363.27|364.91|363.21|17
1729532950000|2024-10-21 17:49:10|364.98|363.28|364.92|363.22|364.98|363.28|364.91|363.21|19
1729532960000|2024-10-21 17:49:20|364.93|363.23|365.01|363.31|365.01|363.31|364.9|363.2|25
1729532970000|2024-10-21 17:49:30|365.02|363.32|365.01|363.31|365.06|363.36|365|363.3|21
1729532980000|2024-10-21 17:49:40|365.02|363.32|365.02|363.32|365.03|363.33|365.01|363.31|8
1729532990000|2024-10-21 17:49:50|365.01|363.31|365.04|363.34|365.06|363.36|365.01|363.31|14
1729533000000|2024-10-21 17:50:00|365.06|363.36|365.33|363.63|365.35|363.65|365.05|363.35|16
1729533010000|2024-10-21 17:50:10|365.39|363.69|365.34|363.64|365.39|363.69|365.33|363.63|20
1729533020000|2024-10-21 17:50:20|365.35|363.65|365.35|363.65|365.35|363.65|365.33|363.63|8
1729533030000|2024-10-21 17:50:30|365.36|363.66|365.35|363.65|365.37|363.67|365.34|363.64|11
1729533040000|2024-10-21 17:50:40|365.36|363.66|365.36|363.66|365.38|363.68|365.36|363.66|8
1729533050000|2024-10-21 17:50:50|365.35|363.65|365.36|363.66|365.37|363.67|365.35|363.65|14
1729533060000|2024-10-21 17:51:00|365.37|363.67|365.33|363.63|365.37|363.67|365.33|363.63|18
1729533070000|2024-10-21 17:51:10|365.35|363.65|365.41|363.71|365.42|363.72|365.35|363.65|19
1729533080000|2024-10-21 17:51:20|365.42|363.72|365.49|363.79|365.5|363.8|365.42|363.72|19
1729533090000|2024-10-21 17:51:30|365.5|363.8|365.44|363.74|365.5|363.8|365.4|363.7|18
1729533100000|2024-10-21 17:51:40|365.43|363.73|365.45|363.75|365.46|363.76|365.43|363.73|15
1729533110000|2024-10-21 17:51:50|365.46|363.76|365.46|363.76|365.47|363.77|365.39|363.69|14
1729533120000|2024-10-21 17:52:00|365.44|363.74|365.51|363.81|365.51|363.81|365.44|363.74|10
1729533130000|2024-10-21 17:52:10|365.54|363.84|365.52|363.82|365.54|363.84|365.5|363.8|8
1729533140000|2024-10-21 17:52:20|365.53|363.83|365.47|363.77|365.53|363.83|365.47|363.77|18
1729533150000|2024-10-21 17:52:30|365.46|363.76|365.46|363.76|365.46|363.76|365.46|363.76|1
1729533170000|2024-10-21 17:52:50|365.49|363.79|365.5|363.8|365.5|363.8|365.47|363.77|6
1729533180000|2024-10-21 17:53:00|365.48|363.78|365.55|363.85|365.55|363.85|365.47|363.77|19
1729533190000|2024-10-21 17:53:10|365.56|363.86|365.47|363.77|365.59|363.89|365.47|363.77|16
1729533200000|2024-10-21 17:53:20|365.5|363.8|365.47|363.77|365.52|363.82|365.46|363.76|10
1729533210000|2024-10-21 17:53:30|365.5|363.8|365.47|363.77|365.51|363.81|365.47|363.77|7
1729533220000|2024-10-21 17:53:40|365.48|363.78|365.36|363.66|365.48|363.78|365.34|363.64|9
1729533230000|2024-10-21 17:53:50|365.34|363.64|365.36|363.66|365.37|363.67|365.34|363.64|4
1729533240000|2024-10-21 17:54:00|365.37|363.67|365.37|363.67|365.4|363.7|365.35|363.65|21
1729533250000|2024-10-21 17:54:10|365.35|363.65|365.43|363.73|365.45|363.75|365.35|363.65|8
1729533260000|2024-10-21 17:54:20|365.44|363.74|365.44|363.74|365.46|363.76|365.44|363.74|13
1729533280000|2024-10-21 17:54:40|365.42|363.72|365.37|363.67|365.42|363.72|365.37|363.67|3
1729533290000|2024-10-21 17:54:50|365.34|363.64|365.41|363.71|365.41|363.71|365.3|363.6|10
1729533300000|2024-10-21 17:55:00|365.4|363.7|365.41|363.71|365.42|363.72|365.35|363.65|17
1729533310000|2024-10-21 17:55:10|365.42|363.72|365.62|363.92|365.62|363.92|365.42|363.72|19
1729533320000|2024-10-21 17:55:20|365.61|363.91|365.59|363.89|365.65|363.95|365.59|363.89|9
1729533330000|2024-10-21 17:55:30|365.58|363.88|365.56|363.86|365.58|363.88|365.55|363.85|4
1729533340000|2024-10-21 17:55:40|365.52|363.82|365.49|363.79|365.52|363.82|365.47|363.77|15
1729533350000|2024-10-21 17:55:50|365.5|363.8|365.36|363.66|365.54|363.84|365.32|363.62|12
1729533360000|2024-10-21 17:56:00|365.35|363.65|365.33|363.63|365.35|363.65|365.3|363.6|9
1729533370000|2024-10-21 17:56:10|365.34|363.64|365.33|363.63|365.38|363.68|365.33|363.63|13
1729533380000|2024-10-21 17:56:20|365.34|363.64|365.33|363.63|365.35|363.65|365.33|363.63|6
1729533390000|2024-10-21 17:56:30|365.32|363.62|365.43|363.73|365.45|363.75|365.31|363.61|18
1729533400000|2024-10-21 17:56:40|365.44|363.74|365.38|363.68|365.45|363.75|365.35|363.65|19
1729533410000|2024-10-21 17:56:50|365.37|363.67|365.38|363.68|365.4|363.7|365.36|363.66|7
1729533420000|2024-10-21 17:57:00|365.43|363.73|365.41|363.71|365.44|363.74|365.41|363.71|5
1729533430000|2024-10-21 17:57:10|365.44|363.74|365.42|363.72|365.44|363.74|365.42|363.72|2
1729533440000|2024-10-21 17:57:20|365.41|363.71|365.43|363.73|365.46|363.76|365.41|363.71|4
1729533450000|2024-10-21 17:57:30|365.49|363.79|365.58|363.88|365.58|363.88|365.49|363.79|8
1729533460000|2024-10-21 17:57:40|365.57|363.87|365.55|363.85|365.57|363.87|365.55|363.85|3
1729533470000|2024-10-21 17:57:50|365.53|363.83|365.55|363.85|365.57|363.87|365.53|363.83|7
1729533480000|2024-10-21 17:58:00|365.54|363.84|365.55|363.85|365.57|363.87|365.51|363.81|13
1729533490000|2024-10-21 17:58:10|365.57|363.87|365.62|363.92|365.64|363.94|365.55|363.85|9
1729533500000|2024-10-21 17:58:20|365.63|363.93|365.63|363.93|365.64|363.94|365.62|363.92|4
1729533510000|2024-10-21 17:58:30|365.6|363.9|365.61|363.91|365.62|363.92|365.6|363.9|21
1729533520000|2024-10-21 17:58:40|365.6|363.9|365.49|363.79|365.61|363.91|365.49|363.79|14
1729533530000|2024-10-21 17:58:50|365.47|363.77|365.5|363.8|365.53|363.83|365.45|363.75|24
1729533540000|2024-10-21 17:59:00|365.52|363.82|365.41|363.71|365.52|363.82|365.39|363.69|18
1729533550000|2024-10-21 17:59:10|365.42|363.72|365.34|363.64|365.45|363.75|365.34|363.64|19
1729533560000|2024-10-21 17:59:20|365.33|363.63|365.22|363.52|365.33|363.63|365.19|363.49|22
1729533570000|2024-10-21 17:59:30|365.25|363.55|365.47|363.77|365.47|363.77|365.24|363.54|22
1729533580000|2024-10-21 17:59:40|365.46|363.76|365.48|363.78|365.49|363.79|365.46|363.76|5
1729533590000|2024-10-21 17:59:50|365.47|363.77|365.47|363.77|365.5|363.8|365.47|363.77|6
1729533600000|2024-10-21 18:00:00|365.46|363.76|365.15|363.45|365.49|363.79|365.15|363.45|11
1729533610000|2024-10-21 18:00:10|365.08|363.38|365.03|363.33|365.08|363.38|364.93|363.23|8
1729533620000|2024-10-21 18:00:20|365.04|363.34|364.93|363.23|365.04|363.34|364.93|363.23|7
1729533630000|2024-10-21 18:00:30|364.74|363.04|364.51|362.81|364.74|363.04|364.51|362.81|13
1729533640000|2024-10-21 18:00:40|364.5|362.8|364.5|362.8|364.58|362.88|364.49|362.79|20
1729533650000|2024-10-21 18:00:50|364.49|362.79|364.47|362.77|364.62|362.92|364.47|362.77|16
1729533660000|2024-10-21 18:01:00|364.42|362.72|364.49|362.79|364.49|362.79|364.42|362.72|16
1729533670000|2024-10-21 18:01:10|364.48|362.78|364.18|362.48|364.48|362.78|364.18|362.48|7
1729533680000|2024-10-21 18:01:20|364.13|362.43|364.28|362.58|364.28|362.58|364.12|362.42|19
1729533690000|2024-10-21 18:01:30|364.29|362.59|364.27|362.57|364.38|362.68|364.26|362.56|29
1729533700000|2024-10-21 18:01:40|364.3|362.6|364.45|362.75|364.47|362.77|364.26|362.56|18
1729533710000|2024-10-21 18:01:50|364.42|362.72|364.37|362.67|364.44|362.74|364.37|362.67|7
1729533720000|2024-10-21 18:02:00|364.39|362.69|364.21|362.51|364.39|362.69|364.17|362.47|16
1729533730000|2024-10-21 18:02:10|364.22|362.52|364.31|362.61|364.31|362.61|364.1|362.4|19
1729533740000|2024-10-21 18:02:20|364.37|362.67|364.42|362.72|364.43|362.73|364.33|362.63|7
1729533770000|2024-10-21 18:02:50|364.43|362.73|364.46|362.76|364.47|362.77|364.42|362.72|5
1729533780000|2024-10-21 18:03:00|364.48|362.78|364.6|362.9|364.61|362.91|364.44|362.74|25
1729533790000|2024-10-21 18:03:10|364.65|362.95|364.78|363.08|364.78|363.08|364.62|362.92|22
1729533800000|2024-10-21 18:03:20|364.74|363.04|364.78|363.08|364.81|363.11|364.69|362.99|23
1729533810000|2024-10-21 18:03:30|364.77|363.07|364.74|363.04|364.81|363.11|364.72|363.02|12
1729533820000|2024-10-21 18:03:40|364.76|363.06|364.77|363.07|364.78|363.08|364.73|363.03|11
1729533830000|2024-10-21 18:03:50|364.76|363.06|364.92|363.22|364.92|363.22|364.76|363.06|16
1729533840000|2024-10-21 18:04:00|364.91|363.21|364.87|363.17|364.91|363.21|364.83|363.13|18
1729533850000|2024-10-21 18:04:10|364.88|363.18|364.71|363.01|364.91|363.21|364.71|363.01|24
1729533860000|2024-10-21 18:04:20|364.68|362.98|364.71|363.01|364.72|363.02|364.65|362.95|18
1729533870000|2024-10-21 18:04:30|364.73|363.03|364.77|363.07|364.77|363.07|364.72|363.02|17
1729533880000|2024-10-21 18:04:40|364.78|363.08|364.9|363.2|364.92|363.22|364.78|363.08|17
1729533890000|2024-10-21 18:04:50|364.88|363.18|364.92|363.22|364.92|363.22|364.88|363.18|13
1729533900000|2024-10-21 18:05:00|364.91|363.21|364.81|363.11|364.98|363.28|364.81|363.11|14
1729533910000|2024-10-21 18:05:10|364.82|363.12|364.83|363.13|364.86|363.16|364.82|363.12|11
1729533920000|2024-10-21 18:05:20|364.85|363.15|364.72|363.02|364.85|363.15|364.7|363|12
1729533930000|2024-10-21 18:05:30|364.76|363.06|364.68|362.98|364.79|363.09|364.68|362.98|9
1729533940000|2024-10-21 18:05:40|364.7|363|364.8|363.1|364.8|363.1|364.7|363|7
1729533950000|2024-10-21 18:05:50|364.81|363.11|364.79|363.09|364.85|363.15|364.79|363.09|7
1729533960000|2024-10-21 18:06:00|364.77|363.07|364.75|363.05|364.77|363.07|364.75|363.05|2
1729533970000|2024-10-21 18:06:10|364.71|363.01|364.64|362.94|364.71|363.01|364.6|362.9|14
1729533980000|2024-10-21 18:06:20|364.62|362.92|364.33|362.63|364.62|362.92|364.33|362.63|15
1729533990000|2024-10-21 18:06:30|364.39|362.69|364.43|362.73|364.45|362.75|364.38|362.68|17
1729534000000|2024-10-21 18:06:40|364.44|362.74|364.33|362.63|364.45|362.75|364.3|362.6|16
1729534010000|2024-10-21 18:06:50|364.34|362.64|364.49|362.79|364.51|362.81|364.34|362.64|20
1729534020000|2024-10-21 18:07:00|364.5|362.8|364.55|362.85|364.55|362.85|364.5|362.8|18
1729534030000|2024-10-21 18:07:10|364.53|362.83|364.57|362.87|364.57|362.87|364.45|362.75|17
1729534040000|2024-10-21 18:07:20|364.58|362.88|364.51|362.81|364.58|362.88|364.47|362.77|25
1729534050000|2024-10-21 18:07:30|364.52|362.82|364.52|362.82|364.54|362.84|364.51|362.81|9
1729534060000|2024-10-21 18:07:40|364.51|362.81|364.54|362.84|364.55|362.85|364.51|362.81|9
1729534070000|2024-10-21 18:07:50|364.53|362.83|364.51|362.81|364.58|362.88|364.51|362.81|15
1729534080000|2024-10-21 18:08:00|364.5|362.8|364.5|362.8|364.5|362.8|364.42|362.72|12
1729534090000|2024-10-21 18:08:10|364.51|362.81|364.49|362.79|364.61|362.91|364.49|362.79|14
1729534100000|2024-10-21 18:08:20|364.43|362.73|364.31|362.61|364.45|362.75|364.26|362.56|14
1729534110000|2024-10-21 18:08:30|364.33|362.63|364.33|362.63|364.36|362.66|364.32|362.62|11
1729534120000|2024-10-21 18:08:40|364.28|362.58|364.32|362.62|364.33|362.63|364.28|362.58|9
1729534130000|2024-10-21 18:08:50|364.33|362.63|364.31|362.61|364.47|362.77|364.31|362.61|14
1729534150000|2024-10-21 18:09:10|364.3|362.6|364.31|362.61|364.32|362.62|364.3|362.6|4
1729534160000|2024-10-21 18:09:20|364.28|362.58|364.04|362.34|364.28|362.58|363.99|362.29|15
1729534170000|2024-10-21 18:09:30|364.05|362.35|364.05|362.35|364.05|362.35|364.04|362.34|5
1729534180000|2024-10-21 18:09:40|364.01|362.31|363.98|362.28|364.01|362.31|363.92|362.22|14
1729534190000|2024-10-21 18:09:50|363.99|362.29|363.76|362.06|364.01|362.31|363.63|361.93|18
1729534200000|2024-10-21 18:10:00|363.77|362.07|363.54|361.84|363.77|362.07|363.54|361.84|19
1729534210000|2024-10-21 18:10:10|363.59|361.89|363.74|362.04|363.78|362.08|363.58|361.88|25
1729534220000|2024-10-21 18:10:20|363.75|362.05|363.59|361.89|363.75|362.05|363.59|361.89|15
1729534230000|2024-10-21 18:10:30|363.54|361.84|363.44|361.74|363.58|361.88|363.43|361.73|14
1729534240000|2024-10-21 18:10:40|363.45|361.75|363.45|361.75|363.45|361.75|363.43|361.73|5
1729534250000|2024-10-21 18:10:50|363.44|361.74|363.42|361.72|363.49|361.79|363.42|361.72|9
1729534260000|2024-10-21 18:11:00|363.39|361.69|363.49|361.79|363.49|361.79|363.33|361.63|24
1729534270000|2024-10-21 18:11:10|363.48|361.78|363.44|361.74|363.62|361.92|363.43|361.73|22
1729534280000|2024-10-21 18:11:20|363.4|361.7|363.37|361.67|363.41|361.71|363.33|361.63|13
1729534290000|2024-10-21 18:11:30|363.39|361.69|363.4|361.7|363.4|361.7|363.38|361.68|4
1729534300000|2024-10-21 18:11:40|363.43|361.73|363.42|361.72|363.43|361.73|363.4|361.7|11
1729534310000|2024-10-21 18:11:50|363.48|361.78|363.58|361.88|363.58|361.88|363.48|361.78|14
1729534320000|2024-10-21 18:12:00|363.57|361.87|363.63|361.93|363.63|361.93|363.57|361.87|11
1729534330000|2024-10-21 18:12:10|363.62|361.92|363.63|361.93|363.63|361.93|363.62|361.92|2
1729534340000|2024-10-21 18:12:20|363.64|361.94|363.54|361.84|363.66|361.96|363.54|361.84|11
1729534350000|2024-10-21 18:12:30|363.55|361.85|363.54|361.84|363.58|361.88|363.54|361.84|13
1729534360000|2024-10-21 18:12:40|363.56|361.86|363.38|361.68|363.56|361.86|363.38|361.68|21
1729534370000|2024-10-21 18:12:50|363.37|361.67|363.41|361.71|363.46|361.76|363.36|361.66|16
1729534380000|2024-10-21 18:13:00|363.42|361.72|363.44|361.74|363.45|361.75|363.42|361.72|9
1729534390000|2024-10-21 18:13:10|363.45|361.75|363.51|361.81|363.51|361.81|363.44|361.74|13
1729534400000|2024-10-21 18:13:20|363.52|361.82|363.5|361.8|363.55|361.85|363.44|361.74|12
1729534410000|2024-10-21 18:13:30|363.48|361.78|363.54|361.84|363.55|361.85|363.48|361.78|10
1729534420000|2024-10-21 18:13:40|363.56|361.86|363.56|361.86|363.56|361.86|363.55|361.85|11
1729534430000|2024-10-21 18:13:50|363.55|361.85|363.61|361.91|363.61|361.91|363.55|361.85|12
1729534440000|2024-10-21 18:14:00|363.6|361.9|363.61|361.91|363.62|361.92|363.56|361.86|9
1729534450000|2024-10-21 18:14:10|363.62|361.92|363.62|361.92|363.62|361.92|363.62|361.92|1
1729534460000|2024-10-21 18:14:20|363.63|361.93|363.73|362.03|363.73|362.03|363.63|361.93|5
1729534470000|2024-10-21 18:14:30|363.74|362.04|363.97|362.27|363.98|362.28|363.74|362.04|17
1729534480000|2024-10-21 18:14:40|363.98|362.28|364|362.3|364|362.3|363.98|362.28|11
1729534490000|2024-10-21 18:14:50|363.98|362.28|363.94|362.24|363.98|362.28|363.93|362.23|5
1729534500000|2024-10-21 18:15:00|363.95|362.25|363.77|362.07|363.99|362.29|363.76|362.06|12
1729534510000|2024-10-21 18:15:10|363.76|362.06|363.7|362|363.76|362.06|363.67|361.97|13
1729534520000|2024-10-21 18:15:20|363.68|361.98|363.78|362.08|363.78|362.08|363.61|361.91|18
1729534530000|2024-10-21 18:15:30|363.77|362.07|363.57|361.87|363.77|362.07|363.57|361.87|17
1729534540000|2024-10-21 18:15:40|363.56|361.86|363.58|361.88|363.58|361.88|363.54|361.84|11
1729534550000|2024-10-21 18:15:50|363.57|361.87|363.58|361.88|363.59|361.89|363.55|361.85|16
1729534560000|2024-10-21 18:16:00|363.59|361.89|363.6|361.9|363.64|361.94|363.59|361.89|9
1729534570000|2024-10-21 18:16:10|363.61|361.91|363.61|361.91|363.61|361.91|363.56|361.86|9
1729534580000|2024-10-21 18:16:20|363.62|361.92|363.79|362.09|363.79|362.09|363.62|361.92|7
1729534590000|2024-10-21 18:16:30|363.78|362.08|363.76|362.06|363.78|362.08|363.74|362.04|5
1729534600000|2024-10-21 18:16:40|363.75|362.05|363.72|362.02|363.78|362.08|363.69|361.99|15
1729534610000|2024-10-21 18:16:50|363.71|362.01|363.77|362.07|363.77|362.07|363.7|362|16
1729534620000|2024-10-21 18:17:00|363.78|362.08|363.78|362.08|363.79|362.09|363.76|362.06|9
1729534630000|2024-10-21 18:17:10|363.79|362.09|363.72|362.02|363.8|362.1|363.72|362.02|10
1729534640000|2024-10-21 18:17:20|363.71|362.01|363.58|361.88|363.72|362.02|363.57|361.87|16
1729534650000|2024-10-21 18:17:30|363.57|361.87|363.49|361.79|363.58|361.88|363.48|361.78|15
1729534660000|2024-10-21 18:17:40|363.51|361.81|363.45|361.75|363.51|361.81|363.4|361.7|24
1729534670000|2024-10-21 18:17:50|363.46|361.76|363.47|361.77|363.48|361.78|363.43|361.73|14
1729534680000|2024-10-21 18:18:00|363.46|361.76|363.33|361.63|363.5|361.8|363.33|361.63|16
1729534690000|2024-10-21 18:18:10|363.34|361.64|363.37|361.67|363.37|361.67|363.29|361.59|14
1729534700000|2024-10-21 18:18:20|363.35|361.65|363.23|361.53|363.4|361.7|363.23|361.53|19
1729534710000|2024-10-21 18:18:30|363.22|361.52|363.2|361.5|363.22|361.52|363.2|361.5|3
1729534720000|2024-10-21 18:18:40|363.24|361.54|363.25|361.55|363.25|361.55|363.2|361.5|7
1729534730000|2024-10-21 18:18:50|363.24|361.54|363.24|361.54|363.26|361.56|363.22|361.52|11
1729534740000|2024-10-21 18:19:00|363.25|361.55|363.04|361.34|363.26|361.56|363.04|361.34|18
1729534750000|2024-10-21 18:19:10|363.05|361.35|363.07|361.37|363.07|361.37|362.96|361.26|17
1729534760000|2024-10-21 18:19:20|363.02|361.32|362.91|361.21|363.05|361.35|362.91|361.21|15
1729534770000|2024-10-21 18:19:30|362.92|361.22|362.97|361.27|362.98|361.28|362.9|361.2|14
1729534780000|2024-10-21 18:19:40|362.98|361.28|362.98|361.28|363.04|361.34|362.98|361.28|15
1729534790000|2024-10-21 18:19:50|362.94|361.24|362.93|361.23|362.98|361.28|362.93|361.23|16
1729534800000|2024-10-21 18:20:00|362.9|361.2|362.75|361.05|362.9|361.2|362.69|360.99|25
1729534810000|2024-10-21 18:20:10|362.72|361.02|362.8|361.1|362.8|361.1|362.71|361.01|17
1729534820000|2024-10-21 18:20:20|362.81|361.11|362.93|361.23|362.93|361.23|362.81|361.11|12
1729534830000|2024-10-21 18:20:30|362.94|361.24|362.81|361.11|362.95|361.25|362.75|361.05|12
1729534840000|2024-10-21 18:20:40|362.8|361.1|362.87|361.17|362.87|361.17|362.79|361.09|15
1729534850000|2024-10-21 18:20:50|362.88|361.18|362.91|361.21|362.92|361.22|362.88|361.18|9
1729534860000|2024-10-21 18:21:00|362.88|361.18|362.86|361.16|362.88|361.18|362.84|361.14|9
1729534870000|2024-10-21 18:21:10|362.85|361.15|362.85|361.15|362.86|361.16|362.81|361.11|17
1729534880000|2024-10-21 18:21:20|362.83|361.13|362.79|361.09|362.84|361.14|362.72|361.02|13
1729534890000|2024-10-21 18:21:30|362.82|361.12|362.98|361.28|362.98|361.28|362.82|361.12|3
1729534900000|2024-10-21 18:21:40|363.09|361.39|363.16|361.46|363.16|361.46|363.09|361.39|8
1729534910000|2024-10-21 18:21:50|363.17|361.47|363.18|361.48|363.19|361.49|363.07|361.37|15
1729534920000|2024-10-21 18:22:00|363.19|361.49|363.31|361.61|363.31|361.61|363.11|361.41|21
1729534930000|2024-10-21 18:22:10|363.32|361.62|363.48|361.78|363.48|361.78|363.23|361.53|22
1729534940000|2024-10-21 18:22:20|363.52|361.82|363.55|361.85|363.56|361.86|363.5|361.8|9
1729534950000|2024-10-21 18:22:30|363.54|361.84|363.58|361.88|363.61|361.91|363.54|361.84|16
1729534960000|2024-10-21 18:22:40|363.55|361.85|363.49|361.79|363.56|361.86|363.47|361.77|15
1729534970000|2024-10-21 18:22:50|363.5|361.8|363.46|361.76|363.5|361.8|363.46|361.76|2
1729534980000|2024-10-21 18:23:00|363.47|361.77|363.5|361.8|363.5|361.8|363.41|361.71|12
1729534990000|2024-10-21 18:23:10|363.51|361.81|363.47|361.77|363.51|361.81|363.47|361.77|7
1729535000000|2024-10-21 18:23:20|363.43|361.73|362.99|361.29|363.43|361.73|362.97|361.27|13
1729535010000|2024-10-21 18:23:30|363.04|361.34|363.04|361.34|363.04|361.34|362.99|361.29|14
1729535020000|2024-10-21 18:23:40|363.05|361.35|363.06|361.36|363.1|361.4|363.05|361.35|6
1729535030000|2024-10-21 18:23:50|363.03|361.33|363.12|361.42|363.13|361.43|363.02|361.32|12
1729535040000|2024-10-21 18:24:00|363.11|361.41|362.97|361.27|363.11|361.41|362.94|361.24|16
1729535050000|2024-10-21 18:24:10|362.95|361.25|363.11|361.41|363.11|361.41|362.95|361.25|17
1729535060000|2024-10-21 18:24:20|363.12|361.42|363.17|361.47|363.21|361.51|363.12|361.42|13
1729535070000|2024-10-21 18:24:30|363.14|361.44|363.1|361.4|363.14|361.44|363.1|361.4|2
1729535080000|2024-10-21 18:24:40|363.11|361.41|363.18|361.48|363.18|361.48|363.1|361.4|15
1729535090000|2024-10-21 18:24:50|363.19|361.49|363.19|361.49|363.2|361.5|363.18|361.48|10
1729535100000|2024-10-21 18:25:00|363.18|361.48|363.23|361.53|363.27|361.57|363.16|361.46|17
1729535110000|2024-10-21 18:25:10|363.22|361.52|363.21|361.51|363.22|361.52|363.2|361.5|8
1729535120000|2024-10-21 18:25:20|363.22|361.52|363.2|361.5|363.22|361.52|363.11|361.41|15
1729535130000|2024-10-21 18:25:30|363.21|361.51|363.23|361.53|363.24|361.54|363.21|361.51|9
1729535140000|2024-10-21 18:25:40|363.22|361.52|363.22|361.52|363.22|361.52|363.22|361.52|1
1729535150000|2024-10-21 18:25:50|363.23|361.53|363.24|361.54|363.25|361.55|363.23|361.53|4
1729535160000|2024-10-21 18:26:00|363.26|361.56|363.04|361.34|363.26|361.56|363|361.3|20
1729535170000|2024-10-21 18:26:10|363.03|361.33|363.12|361.42|363.12|361.42|362.95|361.25|21
1729535180000|2024-10-21 18:26:20|363.11|361.41|362.99|361.29|363.11|361.41|362.96|361.26|17
1729535190000|2024-10-21 18:26:30|362.97|361.27|363.01|361.31|363.01|361.31|362.97|361.27|5
1729535200000|2024-10-21 18:26:40|363.02|361.32|363.08|361.38|363.08|361.38|363|361.3|10
1729535210000|2024-10-21 18:26:50|363.09|361.39|363.21|361.51|363.21|361.51|363.04|361.34|12
1729535220000|2024-10-21 18:27:00|363.2|361.5|363.13|361.43|363.23|361.53|363.13|361.43|17
1729535230000|2024-10-21 18:27:10|363.12|361.42|363.15|361.45|363.17|361.47|363.12|361.42|11
1729535240000|2024-10-21 18:27:20|363.14|361.44|363.09|361.39|363.17|361.47|363.09|361.39|15
1729535250000|2024-10-21 18:27:30|363.1|361.4|363.12|361.42|363.12|361.42|363.1|361.4|7
1729535260000|2024-10-21 18:27:40|363.11|361.41|363.11|361.41|363.11|361.41|363.11|361.41|1
1729535270000|2024-10-21 18:27:50|363.1|361.4|362.59|360.89|363.1|361.4|362.57|360.87|18
1729535280000|2024-10-21 18:28:00|362.58|360.88|362.53|360.83|362.63|360.93|362.46|360.76|16
1729535290000|2024-10-21 18:28:10|362.54|360.84|362.61|360.91|362.61|360.91|362.48|360.78|19
1729535300000|2024-10-21 18:28:20|362.62|360.92|362.77|361.07|362.82|361.12|362.61|360.91|18
1729535310000|2024-10-21 18:28:30|362.78|361.08|362.81|361.11|362.83|361.13|362.77|361.07|17
1729535320000|2024-10-21 18:28:40|362.82|361.12|362.92|361.22|362.92|361.22|362.82|361.12|18
1729535330000|2024-10-21 18:28:50|362.96|361.26|362.94|361.24|362.99|361.29|362.94|361.24|14
1729535340000|2024-10-21 18:29:00|362.95|361.25|362.96|361.26|362.96|361.26|362.92|361.22|14
1729535350000|2024-10-21 18:29:10|362.97|361.27|362.97|361.27|363|361.3|362.96|361.26|13
1729535360000|2024-10-21 18:29:20|362.95|361.25|363.27|361.57|363.36|361.66|362.9|361.2|26
1729535370000|2024-10-21 18:29:30|363.28|361.58|363.33|361.63|363.35|361.65|363.27|361.57|12
1729535380000|2024-10-21 18:29:40|363.34|361.64|363.3|361.6|363.34|361.64|363.28|361.58|14
1729535390000|2024-10-21 18:29:50|363.31|361.61|363.42|361.72|363.47|361.77|363.31|361.61|15
1729535400000|2024-10-21 18:30:00|363.43|361.73|363.28|361.58|363.47|361.77|363.21|361.51|15
1729535410000|2024-10-21 18:30:10|363.25|361.55|363.24|361.54|363.27|361.57|363.24|361.54|11
1729535420000|2024-10-21 18:30:20|363.05|361.35|363.03|361.33|363.06|361.36|362.99|361.29|6
1729535430000|2024-10-21 18:30:30|363.02|361.32|363.06|361.36|363.06|361.36|363|361.3|11
1729535440000|2024-10-21 18:30:40|363.07|361.37|363.09|361.39|363.09|361.39|363.06|361.36|9
1729535450000|2024-10-21 18:30:50|363.08|361.38|363.08|361.38|363.12|361.42|363.08|361.38|10
1729535460000|2024-10-21 18:31:00|363.07|361.37|363.02|361.32|363.07|361.37|362.96|361.26|21
1729535470000|2024-10-21 18:31:10|363.01|361.31|362.97|361.27|363.01|361.31|362.97|361.27|5
1729535480000|2024-10-21 18:31:20|363|361.3|363.04|361.34|363.04|361.34|363|361.3|6
1729535490000|2024-10-21 18:31:30|363.01|361.31|363.06|361.36|363.09|361.39|363.01|361.31|14
1729535500000|2024-10-21 18:31:40|363.07|361.37|363.12|361.42|363.12|361.42|363.07|361.37|8
1729535510000|2024-10-21 18:31:50|363.13|361.43|363.14|361.44|363.14|361.44|363.13|361.43|2
1729535520000|2024-10-21 18:32:00|363.1|361.4|363.1|361.4|363.1|361.4|363.1|361.4|1
1729535530000|2024-10-21 18:32:10|363.11|361.41|363.14|361.44|363.14|361.44|363.11|361.41|6
1729535540000|2024-10-21 18:32:20|363.15|361.45|363.12|361.42|363.15|361.45|363.12|361.42|2
1729535550000|2024-10-21 18:32:30|363|361.3|362.8|361.1|363|361.3|362.8|361.1|5
1729535560000|2024-10-21 18:32:40|362.81|361.11|363.03|361.33|363.03|361.33|362.81|361.11|12
1729535570000|2024-10-21 18:32:50|363.02|361.32|363|361.3|363.04|361.34|363|361.3|10
1729535580000|2024-10-21 18:33:00|362.92|361.22|362.84|361.14|362.92|361.22|362.8|361.1|13
1729535590000|2024-10-21 18:33:10|362.86|361.16|362.93|361.23|362.93|361.23|362.86|361.16|10
1729535600000|2024-10-21 18:33:20|362.94|361.24|363.1|361.4|363.1|361.4|362.94|361.24|12
1729535610000|2024-10-21 18:33:30|363.11|361.41|363.13|361.43|363.17|361.47|363.11|361.41|8
1729535620000|2024-10-21 18:33:40|363.14|361.44|363.15|361.45|363.17|361.47|363.14|361.44|11
1729535650000|2024-10-21 18:34:10|363.13|361.43|363.13|361.43|363.14|361.44|363.12|361.42|4
1729535660000|2024-10-21 18:34:20|363.14|361.44|363.19|361.49|363.19|361.49|363.14|361.44|8
1729535670000|2024-10-21 18:34:30|363.3|361.6|363.32|361.62|363.32|361.62|363.3|361.6|8
1729535680000|2024-10-21 18:34:40|363.3|361.6|363.39|361.69|363.42|361.72|363.3|361.6|11
1729535690000|2024-10-21 18:34:50|363.44|361.74|363.41|361.71|363.45|361.75|363.39|361.69|16
1729535700000|2024-10-21 18:35:00|363.42|361.72|363.5|361.8|363.52|361.82|363.42|361.72|20
1729535710000|2024-10-21 18:35:10|363.48|361.78|363.6|361.9|363.63|361.93|363.43|361.73|24
1729535720000|2024-10-21 18:35:20|363.59|361.89|363.57|361.87|363.59|361.89|363.57|361.87|2
1729535740000|2024-10-21 18:35:40|363.61|361.91|363.63|361.93|363.65|361.95|363.58|361.88|9
1729535750000|2024-10-21 18:35:50|363.64|361.94|363.75|362.05|363.76|362.06|363.61|361.91|22
1729535760000|2024-10-21 18:36:00|363.76|362.06|363.57|361.87|363.78|362.08|363.57|361.87|17
1729535770000|2024-10-21 18:36:10|363.53|361.83|363.47|361.77|363.53|361.83|363.46|361.76|14
1729535780000|2024-10-21 18:36:20|363.5|361.8|363.5|361.8|363.55|361.85|363.47|361.77|13
1729535810000|2024-10-21 18:36:50|363.51|361.81|363.4|361.7|363.51|361.81|363.37|361.67|16
1729535820000|2024-10-21 18:37:00|363.37|361.67|363.22|361.52|363.4|361.7|363.22|361.52|23
1729535830000|2024-10-21 18:37:10|363.2|361.5|363.04|361.34|363.27|361.57|363.04|361.34|21
1729535840000|2024-10-21 18:37:20|363.05|361.35|363.07|361.37|363.07|361.37|363.04|361.34|9
1729535850000|2024-10-21 18:37:30|363.06|361.36|363.07|361.37|363.1|361.4|363.05|361.35|9
1729535860000|2024-10-21 18:37:40|363.05|361.35|363.15|361.45|363.16|361.46|363.05|361.35|11
1729535870000|2024-10-21 18:37:50|363.16|361.46|363.34|361.64|363.34|361.64|363.16|361.46|11
1729535880000|2024-10-21 18:38:00|363.33|361.63|363.26|361.56|363.36|361.66|363.26|361.56|9
1729535890000|2024-10-21 18:38:10|363.27|361.57|363.26|361.56|363.28|361.58|363.26|361.56|3
1729535900000|2024-10-21 18:38:20|363.28|361.58|363.27|361.57|363.3|361.6|363.26|361.56|14
1729535910000|2024-10-21 18:38:30|363.28|361.58|363.28|361.58|363.31|361.61|363.27|361.57|8
1729535920000|2024-10-21 18:38:40|363.29|361.59|363.46|361.76|363.46|361.76|363.28|361.58|15
1729535930000|2024-10-21 18:38:50|363.45|361.75|363.37|361.67|363.47|361.77|363.37|361.67|6
1729535940000|2024-10-21 18:39:00|363.38|361.68|363.37|361.67|363.38|361.68|363.35|361.65|7
1729535950000|2024-10-21 18:39:10|363.38|361.68|363.39|361.69|363.39|361.69|363.37|361.67|5
1729535960000|2024-10-21 18:39:20|363.38|361.68|363.45|361.75|363.45|361.75|363.37|361.67|11
1729535970000|2024-10-21 18:39:30|363.46|361.76|363.4|361.7|363.48|361.78|363.37|361.67|8
1729535980000|2024-10-21 18:39:40|363.37|361.67|363.37|361.67|363.39|361.69|363.31|361.61|16
1729535990000|2024-10-21 18:39:50|363.36|361.66|363.38|361.68|363.38|361.68|363.36|361.66|5
1729536000000|2024-10-21 18:40:00|363.39|361.69|363.5|361.8|363.5|361.8|363.39|361.69|8
1729536010000|2024-10-21 18:40:10|363.46|361.76|363.43|361.73|363.52|361.82|363.43|361.73|13
1729536020000|2024-10-21 18:40:20|363.45|361.75|363.3|361.6|363.45|361.75|363.28|361.58|13
1729536030000|2024-10-21 18:40:30|363.31|361.61|363.29|361.59|363.31|361.61|363.28|361.58|4
1729536040000|2024-10-21 18:40:40|363.31|361.61|363.29|361.59|363.31|361.61|363.29|361.59|3
1729536050000|2024-10-21 18:40:50|363.33|361.63|363.31|361.61|363.33|361.63|363.26|361.56|8
1729536060000|2024-10-21 18:41:00|363.3|361.6|363.37|361.67|363.38|361.68|363.28|361.58|22
1729536070000|2024-10-21 18:41:10|363.38|361.68|363.38|361.68|363.42|361.72|363.34|361.64|15
1729536080000|2024-10-21 18:41:20|363.37|361.67|363.48|361.78|363.49|361.79|363.37|361.67|11
1729536090000|2024-10-21 18:41:30|363.5|361.8|363.53|361.83|363.55|361.85|363.5|361.8|5
1729536100000|2024-10-21 18:41:40|363.52|361.82|363.57|361.87|363.57|361.87|363.52|361.82|9
1729536110000|2024-10-21 18:41:50|363.58|361.88|363.63|361.93|363.64|361.94|363.58|361.88|6
1729536120000|2024-10-21 18:42:00|363.64|361.94|363.67|361.97|363.68|361.98|363.63|361.93|10
1729536130000|2024-10-21 18:42:10|363.68|361.98|363.72|362.02|363.72|362.02|363.68|361.98|6
1729536140000|2024-10-21 18:42:20|363.68|361.98|363.74|362.04|363.74|362.04|363.64|361.94|12
1729536150000|2024-10-21 18:42:30|363.78|362.08|363.81|362.11|363.81|362.11|363.75|362.05|7
1729536160000|2024-10-21 18:42:40|363.82|362.12|363.86|362.16|363.9|362.2|363.8|362.1|17
1729536170000|2024-10-21 18:42:50|363.87|362.17|363.82|362.12|363.89|362.19|363.82|362.12|12
1729536180000|2024-10-21 18:43:00|363.76|362.06|363.69|361.99|363.76|362.06|363.69|361.99|2
1729536190000|2024-10-21 18:43:10|363.66|361.96|363.55|361.85|363.66|361.96|363.55|361.85|9
1729536200000|2024-10-21 18:43:20|363.6|361.9|363.67|361.97|363.68|361.98|363.59|361.89|14
1729536210000|2024-10-21 18:43:30|363.68|361.98|363.66|361.96|363.68|361.98|363.63|361.93|14
1729536220000|2024-10-21 18:43:40|363.63|361.93|363.47|361.77|363.63|361.93|363.47|361.77|3
1729536230000|2024-10-21 18:43:50|363.44|361.74|363.45|361.75|363.46|361.76|363.44|361.74|6
1729536240000|2024-10-21 18:44:00|363.41|361.71|363.38|361.68|363.43|361.73|363.35|361.65|16
1729536250000|2024-10-21 18:44:10|363.37|361.67|363.36|361.66|363.38|361.68|363.36|361.66|8
1729536260000|2024-10-21 18:44:20|363.37|361.67|363.36|361.66|363.39|361.69|363.36|361.66|6
1729536270000|2024-10-21 18:44:30|363.37|361.67|363.33|361.63|363.42|361.72|363.33|361.63|16
1729536280000|2024-10-21 18:44:40|363.32|361.62|363.32|361.62|363.32|361.62|363.32|361.62|1
1729536300000|2024-10-21 18:45:00|363.31|361.61|363.19|361.49|363.31|361.61|363.16|361.46|5
1729536310000|2024-10-21 18:45:10|363.17|361.47|363.18|361.48|363.18|361.48|363.17|361.47|2
1729536320000|2024-10-21 18:45:20|363.17|361.47|362.97|361.27|363.17|361.47|362.94|361.24|11
1729536330000|2024-10-21 18:45:30|362.96|361.26|362.99|361.29|363.04|361.34|362.95|361.25|23
1729536340000|2024-10-21 18:45:40|363|361.3|363.09|361.39|363.12|361.42|362.99|361.29|19
1729536350000|2024-10-21 18:45:50|363.12|361.42|363.22|361.52|363.22|361.52|363.1|361.4|17
1729536360000|2024-10-21 18:46:00|363.25|361.55|363.29|361.59|363.29|361.59|363.22|361.52|19
1729536370000|2024-10-21 18:46:10|363.28|361.58|363.28|361.58|363.31|361.61|363.25|361.55|21
1729536380000|2024-10-21 18:46:20|363.27|361.57|363.17|361.47|363.27|361.57|363.14|361.44|11
1729536390000|2024-10-21 18:46:30|363.23|361.53|363.34|361.64|363.34|361.64|363.22|361.52|17
1729536400000|2024-10-21 18:46:40|363.37|361.67|363.42|361.72|363.42|361.72|363.36|361.66|12
1729536410000|2024-10-21 18:46:50|363.41|361.71|363.34|361.64|363.41|361.71|363.3|361.6|7
1729536420000|2024-10-21 18:47:00|363.35|361.65|363.32|361.62|363.36|361.66|363.32|361.62|14
1729536430000|2024-10-21 18:47:10|363.27|361.57|363.3|361.6|363.3|361.6|363.18|361.48|12
1729536440000|2024-10-21 18:47:20|363.29|361.59|363.41|361.71|363.44|361.74|363.29|361.59|13
1729536450000|2024-10-21 18:47:30|363.43|361.73|363.48|361.78|363.49|361.79|363.42|361.72|11
1729536460000|2024-10-21 18:47:40|363.49|361.79|363.57|361.87|363.57|361.87|363.47|361.77|17
1729536470000|2024-10-21 18:47:50|363.58|361.88|363.67|361.97|363.72|362.02|363.58|361.88|19
1729536480000|2024-10-21 18:48:00|363.66|361.96|363.61|361.91|363.66|361.96|363.56|361.86|22
1729536490000|2024-10-21 18:48:10|363.6|361.9|363.66|361.96|363.68|361.98|363.6|361.9|21
1729536500000|2024-10-21 18:48:20|363.65|361.95|363.69|361.99|363.69|361.99|363.61|361.91|18
1729536510000|2024-10-21 18:48:30|363.68|361.98|363.69|361.99|363.7|362|363.67|361.97|15
1729536520000|2024-10-21 18:48:40|363.7|362|363.69|361.99|363.7|362|363.68|361.98|8
1729536530000|2024-10-21 18:48:50|363.68|361.98|363.76|362.06|363.77|362.07|363.66|361.96|7
1729536540000|2024-10-21 18:49:00|363.77|362.07|363.77|362.07|363.78|362.08|363.74|362.04|11
1729536550000|2024-10-21 18:49:10|363.78|362.08|363.79|362.09|363.8|362.1|363.78|362.08|5
1729536560000|2024-10-21 18:49:20|363.8|362.1|363.77|362.07|363.8|362.1|363.76|362.06|12
1729536570000|2024-10-21 18:49:30|363.78|362.08|363.78|362.08|363.78|362.08|363.78|362.08|1
1729536580000|2024-10-21 18:49:40|363.77|362.07|363.66|361.96|363.77|362.07|363.66|361.96|4
1729536590000|2024-10-21 18:49:50|363.65|361.95|363.67|361.97|363.67|361.97|363.65|361.95|4
1729536600000|2024-10-21 18:50:00|363.65|361.95|363.47|361.77|363.65|361.95|363.46|361.76|17
1729536610000|2024-10-21 18:50:10|363.48|361.78|363.46|361.76|363.49|361.79|363.32|361.62|22
1729536620000|2024-10-21 18:50:20|363.47|361.77|363.54|361.84|363.58|361.88|363.47|361.77|14
1729536630000|2024-10-21 18:50:30|363.53|361.83|363.68|361.98|363.68|361.98|363.53|361.83|16
1729536640000|2024-10-21 18:50:40|363.67|361.97|363.61|361.91|363.68|361.98|363.55|361.85|17
1729536650000|2024-10-21 18:50:50|363.65|361.95|363.63|361.93|363.65|361.95|363.6|361.9|12
1729536660000|2024-10-21 18:51:00|363.64|361.94|363.62|361.92|363.65|361.95|363.6|361.9|13
1729536670000|2024-10-21 18:51:10|363.61|361.91|363.62|361.92|363.63|361.93|363.58|361.88|14
1729536680000|2024-10-21 18:51:20|363.63|361.93|363.67|361.97|363.69|361.99|363.63|361.93|9
1729536690000|2024-10-21 18:51:30|363.66|361.96|363.56|361.86|363.66|361.96|363.56|361.86|2
1729536700000|2024-10-21 18:51:40|363.52|361.82|363.47|361.77|363.54|361.84|363.47|361.77|12
1729536710000|2024-10-21 18:51:50|363.51|361.81|363.54|361.84|363.56|361.86|363.47|361.77|9
1729536740000|2024-10-21 18:52:20|363.5|361.8|363.42|361.72|363.5|361.8|363.42|361.72|9
1729536750000|2024-10-21 18:52:30|363.43|361.73|363.55|361.85|363.61|361.91|363.42|361.72|18
1729536760000|2024-10-21 18:52:40|363.6|361.9|363.57|361.87|363.6|361.9|363.56|361.86|8
1729536770000|2024-10-21 18:52:50|363.61|361.91|363.66|361.96|363.66|361.96|363.61|361.91|17
1729536780000|2024-10-21 18:53:00|363.65|361.95|363.6|361.9|363.66|361.96|363.59|361.89|13
1729536790000|2024-10-21 18:53:10|363.59|361.89|363.56|361.86|363.59|361.89|363.54|361.84|6
1729536800000|2024-10-21 18:53:20|363.57|361.87|363.55|361.85|363.57|361.87|363.52|361.82|13
1729536810000|2024-10-21 18:53:30|363.56|361.86|363.57|361.87|363.57|361.87|363.54|361.84|4
1729536820000|2024-10-21 18:53:40|363.58|361.88|363.57|361.87|363.58|361.88|363.56|361.86|6
1729536830000|2024-10-21 18:53:50|363.58|361.88|363.57|361.87|363.59|361.89|363.57|361.87|7
1729536840000|2024-10-21 18:54:00|363.58|361.88|363.68|361.98|363.69|361.99|363.56|361.86|11
1729536850000|2024-10-21 18:54:10|363.69|361.99|363.71|362.01|363.72|362.02|363.66|361.96|19
1729536860000|2024-10-21 18:54:20|363.72|362.02|363.77|362.07|363.79|362.09|363.72|362.02|19
1729536870000|2024-10-21 18:54:30|363.76|362.06|363.74|362.04|363.76|362.06|363.74|362.04|13
1729536880000|2024-10-21 18:54:40|363.75|362.05|363.77|362.07|363.8|362.1|363.75|362.05|14
1729536890000|2024-10-21 18:54:50|363.76|362.06|363.76|362.06|363.8|362.1|363.75|362.05|8
1729536900000|2024-10-21 18:55:00|363.78|362.08|363.86|362.16|363.86|362.16|363.75|362.05|10
1729536910000|2024-10-21 18:55:10|363.87|362.17|364.04|362.34|364.04|362.34|363.87|362.17|16
1729536920000|2024-10-21 18:55:20|364.03|362.33|364|362.3|364.04|362.34|363.98|362.28|19
1729536930000|2024-10-21 18:55:30|364.04|362.34|364.01|362.31|364.04|362.34|364.01|362.31|2
1729536940000|2024-10-21 18:55:40|364.02|362.32|364.11|362.41|364.13|362.43|364.02|362.32|10
1729536950000|2024-10-21 18:55:50|364.12|362.42|364.14|362.44|364.14|362.44|364.09|362.39|11
1729536960000|2024-10-21 18:56:00|364.13|362.43|364.12|362.42|364.14|362.44|364.12|362.42|6
1729536970000|2024-10-21 18:56:10|364.14|362.44|364.14|362.44|364.15|362.45|364.1|362.4|16
1729536980000|2024-10-21 18:56:20|364.15|362.45|364.31|362.61|364.33|362.63|364.15|362.45|21
1729536990000|2024-10-21 18:56:30|364.3|362.6|364.3|362.6|364.32|362.62|364.3|362.6|8
1729537010000|2024-10-21 18:56:50|364.21|362.51|364.09|362.39|364.21|362.51|364.09|362.39|20
1729537020000|2024-10-21 18:57:00|364.1|362.4|364.09|362.39|364.12|362.42|364.09|362.39|22
1729537030000|2024-10-21 18:57:10|364.1|362.4|364.09|362.39|364.11|362.41|364.08|362.38|24
1729537040000|2024-10-21 18:57:20|364.08|362.38|363.73|362.03|364.12|362.42|363.72|362.02|19
1729537050000|2024-10-21 18:57:30|363.7|362|363.65|361.95|363.7|362|363.56|361.86|19
1729537060000|2024-10-21 18:57:40|363.64|361.94|363.67|361.97|363.67|361.97|363.63|361.93|22
1729537070000|2024-10-21 18:57:50|363.69|361.99|363.77|362.07|363.81|362.11|363.68|361.98|17
1729537080000|2024-10-21 18:58:00|363.76|362.06|363.72|362.02|363.76|362.06|363.72|362.02|8
1729537090000|2024-10-21 18:58:10|363.68|361.98|363.63|361.93|363.68|361.98|363.62|361.92|15
1729537100000|2024-10-21 18:58:20|363.64|361.94|363.61|361.91|363.64|361.94|363.59|361.89|20
1729537110000|2024-10-21 18:58:30|363.6|361.9|363.63|361.93|363.67|361.97|363.57|361.87|20
1729537120000|2024-10-21 18:58:40|363.62|361.92|363.65|361.95|363.66|361.96|363.62|361.92|15
1729537130000|2024-10-21 18:58:50|363.66|361.96|363.67|361.97|363.67|361.97|363.63|361.93|16
1729537140000|2024-10-21 18:59:00|363.66|361.96|363.67|361.97|363.69|361.99|363.65|361.95|17
1729537150000|2024-10-21 18:59:10|363.66|361.96|363.69|361.99|363.71|362.01|363.65|361.95|16
1729537160000|2024-10-21 18:59:20|363.68|361.98|363.6|361.9|363.7|362|363.6|361.9|18
1729537170000|2024-10-21 18:59:30|363.61|361.91|363.62|361.92|363.64|361.94|363.61|361.91|6
1729537180000|2024-10-21 18:59:40|363.65|361.95|363.64|361.94|363.66|361.96|363.63|361.93|22
1729537190000|2024-10-21 18:59:50|363.67|361.97|363.68|361.98|363.7|362|363.66|361.96|16
1729537200000|2024-10-21 19:00:00|363.7|362|363.65|361.95|363.71|362.01|363.62|361.92|20
1729537210000|2024-10-21 19:00:10|363.66|361.96|363.69|361.99|363.7|362|363.63|361.93|17
1729537220000|2024-10-21 19:00:20|363.72|362.02|363.71|362.01|363.74|362.04|363.67|361.97|15
1729537230000|2024-10-21 19:00:30|363.72|362.02|363.82|362.12|363.83|362.13|363.72|362.02|17
1729537240000|2024-10-21 19:00:40|363.81|362.11|363.84|362.14|363.85|362.15|363.81|362.11|17
1729537250000|2024-10-21 19:00:50|363.85|362.15|363.94|362.24|363.94|362.24|363.85|362.15|20
1729537260000|2024-10-21 19:01:00|363.92|362.22|363.86|362.16|363.94|362.24|363.86|362.16|23
1729537270000|2024-10-21 19:01:10|363.85|362.15|363.88|362.18|363.88|362.18|363.84|362.14|18
1729537280000|2024-10-21 19:01:20|363.87|362.17|363.82|362.12|363.88|362.18|363.79|362.09|14
1729537290000|2024-10-21 19:01:30|363.84|362.14|363.81|362.11|363.84|362.14|363.8|362.1|20
1729537300000|2024-10-21 19:01:40|363.82|362.12|363.85|362.15|363.86|362.16|363.81|362.11|19
1729537310000|2024-10-21 19:01:50|363.87|362.17|363.87|362.17|363.93|362.23|363.86|362.16|12
1729537320000|2024-10-21 19:02:00|363.86|362.16|363.79|362.09|363.87|362.17|363.79|362.09|13
1729537330000|2024-10-21 19:02:10|363.81|362.11|363.93|362.23|363.95|362.25|363.79|362.09|20
1729537340000|2024-10-21 19:02:20|363.95|362.25|364.01|362.31|364.01|362.31|363.93|362.23|16
1729537350000|2024-10-21 19:02:30|364|362.3|364.06|362.36|364.08|362.38|364|362.3|16
1729537360000|2024-10-21 19:02:40|364.07|362.37|364.14|362.44|364.14|362.44|364.06|362.36|8
1729537370000|2024-10-21 19:02:50|364.16|362.46|364.16|362.46|364.16|362.46|364.13|362.43|16
1729537380000|2024-10-21 19:03:00|364.15|362.45|364.07|362.37|364.16|362.46|364.04|362.34|18
1729537390000|2024-10-21 19:03:10|364.06|362.36|364.13|362.43|364.13|362.43|364.05|362.35|18
1729537400000|2024-10-21 19:03:20|364.15|362.45|364.16|362.46|364.17|362.47|364.12|362.42|21
1729537410000|2024-10-21 19:03:30|364.15|362.45|364.16|362.46|364.16|362.46|364.14|362.44|17
1729537420000|2024-10-21 19:03:40|364.15|362.45|364.14|362.44|364.16|362.46|364.14|362.44|16
1729537430000|2024-10-21 19:03:50|364.13|362.43|364.19|362.49|364.2|362.5|364.13|362.43|16
1729537440000|2024-10-21 19:04:00|364.18|362.48|364.15|362.45|364.19|362.49|364.13|362.43|14
1729537450000|2024-10-21 19:04:10|364.14|362.44|364.15|362.45|364.17|362.47|364.14|362.44|11
1729537460000|2024-10-21 19:04:20|364.14|362.44|364|362.3|364.15|362.45|363.96|362.26|21
1729537470000|2024-10-21 19:04:30|364.01|362.31|364.16|362.46|364.18|362.48|364|362.3|25
1729537480000|2024-10-21 19:04:40|364.15|362.45|364.14|362.44|364.16|362.46|364.11|362.41|16
1729537490000|2024-10-21 19:04:50|364.15|362.45|364.19|362.49|364.21|362.51|364.15|362.45|19
1729537500000|2024-10-21 19:05:00|364.18|362.48|364.16|362.46|364.21|362.51|364.16|362.46|15
1729537510000|2024-10-21 19:05:10|364.17|362.47|364.19|362.49|364.21|362.51|364.15|362.45|18
1729537520000|2024-10-21 19:05:20|364.18|362.48|364.17|362.47|364.18|362.48|364.17|362.47|2
1729537530000|2024-10-21 19:05:30|364.16|362.46|364.28|362.58|364.28|362.58|364.16|362.46|16
1729537540000|2024-10-21 19:05:40|364.27|362.57|364.26|362.56|364.31|362.61|364.22|362.52|23
1729537550000|2024-10-21 19:05:50|364.25|362.55|364.25|362.55|364.26|362.56|364.24|362.54|15
1729537560000|2024-10-21 19:06:00|364.24|362.54|364.35|362.65|364.41|362.71|364.24|362.54|26
1729537570000|2024-10-21 19:06:10|364.36|362.66|364.44|362.74|364.45|362.75|364.36|362.66|21
1729537580000|2024-10-21 19:06:20|364.45|362.75|364.43|362.73|364.45|362.75|364.43|362.73|13
1729537590000|2024-10-21 19:06:30|364.44|362.74|364.44|362.74|364.47|362.77|364.42|362.72|17
1729537600000|2024-10-21 19:06:40|364.43|362.73|364.43|362.73|364.47|362.77|364.42|362.72|18
1729537610000|2024-10-21 19:06:50|364.45|362.75|364.44|362.74|364.46|362.76|364.43|362.73|18
1729537620000|2024-10-21 19:07:00|364.45|362.75|364.43|362.73|364.45|362.75|364.42|362.72|19
1729537630000|2024-10-21 19:07:10|364.45|362.75|364.34|362.64|364.45|362.75|364.27|362.57|24
1729537640000|2024-10-21 19:07:20|364.33|362.63|364.35|362.65|364.36|362.66|364.33|362.63|20
1729537650000|2024-10-21 19:07:30|364.34|362.64|364.34|362.64|364.37|362.67|364.32|362.62|21
1729537660000|2024-10-21 19:07:40|364.37|362.67|364.28|362.58|364.37|362.67|364.28|362.58|16
1729537670000|2024-10-21 19:07:50|364.3|362.6|364.28|362.58|364.3|362.6|364.28|362.58|14
1729537680000|2024-10-21 19:08:00|364.29|362.59|364.36|362.66|364.36|362.66|364.28|362.58|19
1729537690000|2024-10-21 19:08:10|364.37|362.67|364.36|362.66|364.38|362.68|364.35|362.65|21
1729537700000|2024-10-21 19:08:20|364.37|362.67|364.36|362.66|364.37|362.67|364.32|362.62|22
1729537710000|2024-10-21 19:08:30|364.35|362.65|364.35|362.65|364.37|362.67|364.33|362.63|18
1729537720000|2024-10-21 19:08:40|364.36|362.66|364.37|362.67|364.37|362.67|364.34|362.64|10
1729537730000|2024-10-21 19:08:50|364.36|362.66|364.53|362.83|364.53|362.83|364.34|362.64|21
1729537740000|2024-10-21 19:09:00|364.51|362.81|364.48|362.78|364.54|362.84|364.48|362.78|19
1729537750000|2024-10-21 19:09:10|364.39|362.69|364.34|362.64|364.39|362.69|364.31|362.61|23
1729537760000|2024-10-21 19:09:20|364.33|362.63|364.43|362.73|364.43|362.73|364.33|362.63|17
1729537770000|2024-10-21 19:09:30|364.42|362.72|364.4|362.7|364.43|362.73|364.38|362.68|18
1729537780000|2024-10-21 19:09:40|364.39|362.69|364.43|362.73|364.43|362.73|364.39|362.69|20
1729537790000|2024-10-21 19:09:50|364.42|362.72|364.43|362.73|364.46|362.76|364.42|362.72|15
1729537800000|2024-10-21 19:10:00|364.45|362.75|364.33|362.63|364.46|362.76|364.32|362.62|20
1729537810000|2024-10-21 19:10:10|364.32|362.62|364.36|362.66|364.37|362.67|364.32|362.62|16
1729537820000|2024-10-21 19:10:20|364.35|362.65|364.26|362.56|364.37|362.67|364.25|362.55|21
1729537830000|2024-10-21 19:10:30|364.25|362.55|364.26|362.56|364.27|362.57|364.23|362.53|15
1729537840000|2024-10-21 19:10:40|364.25|362.55|364.28|362.58|364.28|362.58|364.24|362.54|15
1729537850000|2024-10-21 19:10:50|364.27|362.57|364.27|362.57|364.28|362.58|364.22|362.52|12
1729537860000|2024-10-21 19:11:00|364.26|362.56|364.25|362.55|364.29|362.59|364.24|362.54|18
1729537870000|2024-10-21 19:11:10|364.24|362.54|364.26|362.56|364.28|362.58|364.24|362.54|11
1729537880000|2024-10-21 19:11:20|364.25|362.55|364.28|362.58|364.29|362.59|364.25|362.55|18
1729537890000|2024-10-21 19:11:30|364.3|362.6|364.38|362.68|364.38|362.68|364.3|362.6|16
1729537900000|2024-10-21 19:11:40|364.37|362.67|364.44|362.74|364.48|362.78|364.37|362.67|18
1729537910000|2024-10-21 19:11:50|364.46|362.76|364.45|362.75|364.48|362.78|364.44|362.74|19
1729537920000|2024-10-21 19:12:00|364.44|362.74|364.45|362.75|364.47|362.77|364.35|362.65|24
1729537930000|2024-10-21 19:12:10|364.46|362.76|364.47|362.77|364.48|362.78|364.45|362.75|18
1729537940000|2024-10-21 19:12:20|364.48|362.78|364.47|362.77|364.49|362.79|364.44|362.74|21
1729537950000|2024-10-21 19:12:30|364.46|362.76|364.57|362.87|364.57|362.87|364.46|362.76|16
1729537960000|2024-10-21 19:12:40|364.56|362.86|364.6|362.9|364.61|362.91|364.54|362.84|21
1729537970000|2024-10-21 19:12:50|364.61|362.91|364.7|363|364.71|363.01|364.61|362.91|19
1729537980000|2024-10-21 19:13:00|364.69|362.99|364.64|362.94|364.69|362.99|364.6|362.9|22
1729537990000|2024-10-21 19:13:10|364.63|362.93|364.64|362.94|364.71|363.01|364.63|362.93|20
1729538000000|2024-10-21 19:13:20|364.65|362.95|364.6|362.9|364.65|362.95|364.6|362.9|5
1729538010000|2024-10-21 19:13:30|364.59|362.89|364.59|362.89|364.59|362.89|364.59|362.89|1
1729538020000|2024-10-21 19:13:40|364.6|362.9|364.54|362.84|364.6|362.9|364.54|362.84|3
1729538030000|2024-10-21 19:13:50|364.53|362.83|364.53|362.83|364.56|362.86|364.52|362.82|13
1729538040000|2024-10-21 19:14:00|364.54|362.84|364.56|362.86|364.58|362.88|364.53|362.83|23
1729538050000|2024-10-21 19:14:10|364.57|362.87|364.59|362.89|364.6|362.9|364.57|362.87|14
1729538060000|2024-10-21 19:14:20|364.58|362.88|364.56|362.86|364.61|362.91|364.56|362.86|15
1729538070000|2024-10-21 19:14:30|364.6|362.9|364.6|362.9|364.61|362.91|364.57|362.87|23
1729538080000|2024-10-21 19:14:40|364.59|362.89|364.47|362.77|364.59|362.89|364.45|362.75|21
1729538090000|2024-10-21 19:14:50|364.46|362.76|364.49|362.79|364.49|362.79|364.46|362.76|17
1729538100000|2024-10-21 19:15:00|364.5|362.8|364.64|362.94|364.66|362.96|364.5|362.8|21
1729538110000|2024-10-21 19:15:10|364.63|362.93|364.63|362.93|364.64|362.94|364.59|362.89|23
1729538120000|2024-10-21 19:15:20|364.62|362.92|364.63|362.93|364.64|362.94|364.57|362.87|21
1729538130000|2024-10-21 19:15:30|364.62|362.92|364.59|362.89|364.64|362.94|364.55|362.85|17
1729538140000|2024-10-21 19:15:40|364.58|362.88|364.54|362.84|364.58|362.88|364.54|362.84|19
1729538150000|2024-10-21 19:15:50|364.48|362.78|364.56|362.86|364.57|362.87|364.48|362.78|17
1729538160000|2024-10-21 19:16:00|364.55|362.85|364.63|362.93|364.63|362.93|364.54|362.84|18
1729538170000|2024-10-21 19:16:10|364.64|362.94|364.7|363|364.71|363.01|364.63|362.93|18
1729538180000|2024-10-21 19:16:20|364.69|362.99|364.58|362.88|364.69|362.99|364.57|362.87|23
1729538190000|2024-10-21 19:16:30|364.57|362.87|364.52|362.82|364.64|362.94|364.52|362.82|19
1729538200000|2024-10-21 19:16:40|364.51|362.81|364.54|362.84|364.55|362.85|364.51|362.81|21
1729538210000|2024-10-21 19:16:50|364.53|362.83|364.43|362.73|364.54|362.84|364.43|362.73|19
1729538220000|2024-10-21 19:17:00|364.48|362.78|364.27|362.57|364.48|362.78|364.27|362.57|23
1729538230000|2024-10-21 19:17:10|364.26|362.56|364.29|362.59|364.3|362.6|364.17|362.47|22
1729538240000|2024-10-21 19:17:20|364.31|362.61|364.22|362.52|364.31|362.61|364.19|362.49|18
1729538250000|2024-10-21 19:17:30|364.23|362.53|364.31|362.61|364.36|362.66|364.21|362.51|24
1729538260000|2024-10-21 19:17:40|364.32|362.62|364.24|362.54|364.32|362.62|364.24|362.54|21
1729538270000|2024-10-21 19:17:50|364.23|362.53|364.07|362.37|364.23|362.53|364.05|362.35|20
1729538280000|2024-10-21 19:18:00|364.08|362.38|364.08|362.38|364.15|362.45|364.07|362.37|28
1729538290000|2024-10-21 19:18:10|364.07|362.37|363.96|362.26|364.07|362.37|363.96|362.26|25
1729538300000|2024-10-21 19:18:20|363.97|362.27|364.03|362.33|364.03|362.33|363.96|362.26|25
1729538310000|2024-10-21 19:18:30|364.02|362.32|364.15|362.45|364.17|362.47|364.02|362.32|23
1729538320000|2024-10-21 19:18:40|364.13|362.43|364.17|362.47|364.19|362.49|364.11|362.41|19
1729538330000|2024-10-21 19:18:50|364.16|362.46|364.1|362.4|364.18|362.48|364.08|362.38|16
1729538340000|2024-10-21 19:19:00|364.14|362.44|364|362.3|364.18|362.48|363.99|362.29|25
1729538350000|2024-10-21 19:19:10|364.02|362.32|364|362.3|364.02|362.32|363.95|362.25|21
1729538360000|2024-10-21 19:19:20|363.99|362.29|364.1|362.4|364.11|362.41|363.97|362.27|20
1729538370000|2024-10-21 19:19:30|364.11|362.41|364.08|362.38|364.11|362.41|363.99|362.29|16
1729538380000|2024-10-21 19:19:40|364.11|362.41|364.12|362.42|364.13|362.43|364.07|362.37|15
1729538390000|2024-10-21 19:19:50|364.13|362.43|364.09|362.39|364.13|362.43|364.09|362.39|14
1729538400000|2024-10-21 19:20:00|364.1|362.4|363.95|362.25|364.14|362.44|363.94|362.24|20
1729538410000|2024-10-21 19:20:10|363.96|362.26|364.04|362.34|364.04|362.34|363.94|362.24|17
1729538420000|2024-10-21 19:20:20|364.02|362.32|364.07|362.37|364.08|362.38|364.01|362.31|21
1729538430000|2024-10-21 19:20:30|364.08|362.38|364.02|362.32|364.18|362.48|364.01|362.31|29
1729538440000|2024-10-21 19:20:40|364.03|362.33|363.91|362.21|364.03|362.33|363.88|362.18|25
1729538450000|2024-10-21 19:20:50|363.9|362.2|363.87|362.17|363.9|362.2|363.86|362.16|20
1729538460000|2024-10-21 19:21:00|363.88|362.18|363.8|362.1|363.89|362.19|363.78|362.08|21
1729538470000|2024-10-21 19:21:10|363.79|362.09|363.78|362.08|363.8|362.1|363.75|362.05|23
1729538480000|2024-10-21 19:21:20|363.77|362.07|363.62|361.92|363.77|362.07|363.59|361.89|20
1729538490000|2024-10-21 19:21:30|363.65|361.95|363.67|361.97|363.7|362|363.64|361.94|19
1729538500000|2024-10-21 19:21:40|363.65|361.95|363.83|362.13|363.86|362.16|363.64|361.94|24
1729538510000|2024-10-21 19:21:50|363.84|362.14|363.8|362.1|363.84|362.14|363.8|362.1|13
1729538520000|2024-10-21 19:22:00|363.81|362.11|363.81|362.11|363.83|362.13|363.74|362.04|20
1729538530000|2024-10-21 19:22:10|363.8|362.1|363.86|362.16|363.87|362.17|363.8|362.1|20
1729538540000|2024-10-21 19:22:20|363.88|362.18|363.97|362.27|364|362.3|363.86|362.16|19
1729538550000|2024-10-21 19:22:30|363.96|362.26|363.89|362.19|363.99|362.29|363.82|362.12|24
1729538560000|2024-10-21 19:22:40|363.9|362.2|363.89|362.19|363.9|362.2|363.84|362.14|20
1729538570000|2024-10-21 19:22:50|363.88|362.18|364.01|362.31|364.01|362.31|363.88|362.18|18
1729538580000|2024-10-21 19:23:00|364.02|362.32|364.04|362.34|364.06|362.36|363.99|362.29|19
1729538590000|2024-10-21 19:23:10|364.03|362.33|364.03|362.33|364.07|362.37|363.99|362.29|26
1729538600000|2024-10-21 19:23:20|364.02|362.32|364.1|362.4|364.11|362.41|364.02|362.32|21
1729538610000|2024-10-21 19:23:30|364.09|362.39|364.08|362.38|364.09|362.39|364.06|362.36|12
1729538620000|2024-10-21 19:23:40|364.06|362.36|364.12|362.42|364.13|362.43|364.05|362.35|20
1729538630000|2024-10-21 19:23:50|364.14|362.44|364.16|362.46|364.17|362.47|364.11|362.41|18
1729538640000|2024-10-21 19:24:00|364.12|362.42|364.08|362.38|364.12|362.42|364.04|362.34|18
1729538650000|2024-10-21 19:24:10|364.07|362.37|364.1|362.4|364.1|362.4|363.99|362.29|22
1729538660000|2024-10-21 19:24:20|364.09|362.39|364.08|362.38|364.12|362.42|364.04|362.34|21
1729538670000|2024-10-21 19:24:30|364.1|362.4|364.14|362.44|364.15|362.45|364.05|362.35|21
1729538680000|2024-10-21 19:24:40|364.13|362.43|364.11|362.41|364.15|362.45|364.09|362.39|15
1729538690000|2024-10-21 19:24:50|364.1|362.4|364.13|362.43|364.14|362.44|364.09|362.39|15
1729538700000|2024-10-21 19:25:00|364.14|362.44|364.19|362.49|364.22|362.52|364.14|362.44|24
1729538710000|2024-10-21 19:25:10|364.2|362.5|364.5|362.8|364.53|362.83|364.19|362.49|25
1729538720000|2024-10-21 19:25:20|364.51|362.81|364.5|362.8|364.52|362.82|364.47|362.77|21
1729538730000|2024-10-21 19:25:30|364.49|362.79|364.52|362.82|364.56|362.86|364.49|362.79|18
1729538740000|2024-10-21 19:25:40|364.53|362.83|364.56|362.86|364.57|362.87|364.49|362.79|14
1729538750000|2024-10-21 19:25:50|364.55|362.85|364.51|362.81|364.55|362.85|364.51|362.81|20
1729538760000|2024-10-21 19:26:00|364.54|362.84|364.54|362.84|364.59|362.89|364.53|362.83|18
1729538770000|2024-10-21 19:26:10|364.55|362.85|364.53|362.83|364.55|362.85|364.51|362.81|13
1729538780000|2024-10-21 19:26:20|364.52|362.82|364.53|362.83|364.55|362.85|364.51|362.81|15
1729538790000|2024-10-21 19:26:30|364.54|362.84|364.52|362.82|364.54|362.84|364.51|362.81|17
1729538800000|2024-10-21 19:26:40|364.51|362.81|364.53|362.83|364.53|362.83|364.5|362.8|8
1729538810000|2024-10-21 19:26:50|364.52|362.82|364.47|362.77|364.55|362.85|364.47|362.77|8
1729538820000|2024-10-21 19:27:00|364.48|362.78|364.5|362.8|364.51|362.81|364.46|362.76|12
1729538830000|2024-10-21 19:27:10|364.49|362.79|364.52|362.82|364.52|362.82|364.49|362.79|11
1729538840000|2024-10-21 19:27:20|364.51|362.81|364.47|362.77|364.51|362.81|364.47|362.77|11
1729538850000|2024-10-21 19:27:30|364.42|362.72|364.41|362.71|364.43|362.73|364.37|362.67|15
1729538860000|2024-10-21 19:27:40|364.43|362.73|364.4|362.7|364.43|362.73|364.4|362.7|15
1729538870000|2024-10-21 19:27:50|364.41|362.71|364.47|362.77|364.48|362.78|364.4|362.7|11
1729538880000|2024-10-21 19:28:00|364.46|362.76|364.42|362.72|364.49|362.79|364.42|362.72|15
1729538890000|2024-10-21 19:28:10|364.43|362.73|364.48|362.78|364.49|362.79|364.41|362.71|19
1729538900000|2024-10-21 19:28:20|364.47|362.77|364.49|362.79|364.5|362.8|364.41|362.71|25
1729538910000|2024-10-21 19:28:30|364.5|362.8|364.47|362.77|364.5|362.8|364.45|362.75|21
1729538920000|2024-10-21 19:28:40|364.46|362.76|364.46|362.76|364.47|362.77|364.41|362.71|19
1729538930000|2024-10-21 19:28:50|364.45|362.75|364.53|362.83|364.54|362.84|364.43|362.73|12
1729538940000|2024-10-21 19:29:00|364.54|362.84|364.55|362.85|364.55|362.85|364.53|362.83|4
1729538950000|2024-10-21 19:29:10|364.56|362.86|364.57|362.87|364.57|362.87|364.56|362.86|4
1729538960000|2024-10-21 19:29:20|364.58|362.88|364.58|362.88|364.58|362.88|364.58|362.88|1
1729538970000|2024-10-21 19:29:30|364.59|362.89|364.59|362.89|364.59|362.89|364.59|362.89|1
1729538980000|2024-10-21 19:29:40|364.69|362.99|364.7|363|364.71|363.01|364.67|362.97|14
1729538990000|2024-10-21 19:29:50|364.69|362.99|364.7|363|364.72|363.02|364.69|362.99|19
1729539000000|2024-10-21 19:30:00|364.69|362.99|364.59|362.89|364.69|362.99|364.59|362.89|23
1729539010000|2024-10-21 19:30:10|364.6|362.9|364.59|362.89|364.6|362.9|364.59|362.89|4
1729539020000|2024-10-21 19:30:20|364.6|362.9|364.67|362.97|364.69|362.99|364.59|362.89|21
1729539030000|2024-10-21 19:30:30|364.66|362.96|364.75|363.05|364.76|363.06|364.63|362.93|19
1729539040000|2024-10-21 19:30:40|364.74|363.04|364.74|363.04|364.76|363.06|364.73|363.03|14
1729539050000|2024-10-21 19:30:50|364.73|363.03|364.62|362.92|364.76|363.06|364.62|362.92|21
1729539060000|2024-10-21 19:31:00|364.61|362.91|364.69|362.99|364.7|363|364.6|362.9|21
1729539070000|2024-10-21 19:31:10|364.68|362.98|364.65|362.95|364.68|362.98|364.62|362.92|18
1729539080000|2024-10-21 19:31:20|364.64|362.94|364.61|362.91|364.64|362.94|364.56|362.86|16
1729539090000|2024-10-21 19:31:30|364.63|362.93|364.67|362.97|364.67|362.97|364.61|362.91|20
1729539100000|2024-10-21 19:31:40|364.66|362.96|364.69|362.99|364.69|362.99|364.64|362.94|20
1729539110000|2024-10-21 19:31:50|364.68|362.98|364.62|362.92|364.68|362.98|364.62|362.92|16
1729539120000|2024-10-21 19:32:00|364.64|362.94|364.57|362.87|364.64|362.94|364.57|362.87|18
1729539130000|2024-10-21 19:32:10|364.56|362.86|364.65|362.95|364.68|362.98|364.56|362.86|20
1729539140000|2024-10-21 19:32:20|364.66|362.96|364.66|362.96|364.68|362.98|364.64|362.94|18
1729539150000|2024-10-21 19:32:30|364.67|362.97|364.52|362.82|364.67|362.97|364.51|362.81|19
1729539160000|2024-10-21 19:32:40|364.53|362.83|364.43|362.73|364.54|362.84|364.43|362.73|15
1729539170000|2024-10-21 19:32:50|364.44|362.74|363.89|362.19|364.44|362.74|363.88|362.18|21
1729539180000|2024-10-21 19:33:00|363.91|362.21|364.01|362.31|364.04|362.34|363.91|362.21|20
1729539190000|2024-10-21 19:33:10|364.03|362.33|364|362.3|364.03|362.33|363.99|362.29|16
1729539200000|2024-10-21 19:33:20|363.99|362.29|363.95|362.25|363.99|362.29|363.9|362.2|19
1729539210000|2024-10-21 19:33:30|363.94|362.24|363.93|362.23|363.95|362.25|363.93|362.23|18
1729539220000|2024-10-21 19:33:40|363.95|362.25|364|362.3|364|362.3|363.9|362.2|18
1729539230000|2024-10-21 19:33:50|364.01|362.31|364.06|362.36|364.08|362.38|363.99|362.29|21
1729539240000|2024-10-21 19:34:00|364.05|362.35|363.99|362.29|364.07|362.37|363.98|362.28|15
1729539250000|2024-10-21 19:34:10|363.98|362.28|364.09|362.39|364.09|362.39|363.94|362.24|20
1729539260000|2024-10-21 19:34:20|364.08|362.38|364.04|362.34|364.09|362.39|364|362.3|13
1729539270000|2024-10-21 19:34:30|364.05|362.35|364.11|362.41|364.11|362.41|364.04|362.34|11
1729539280000|2024-10-21 19:34:40|364.12|362.42|364.13|362.43|364.13|362.43|364.11|362.41|5
1729539290000|2024-10-21 19:34:50|364.09|362.39|364.13|362.43|364.13|362.43|364.09|362.39|5
1729539300000|2024-10-21 19:35:00|364.12|362.42|364.08|362.38|364.12|362.42|364.02|362.32|17
1729539310000|2024-10-21 19:35:10|364.03|362.33|364.1|362.4|364.11|362.41|364.03|362.33|15
1729539320000|2024-10-21 19:35:20|364.11|362.41|364.13|362.43|364.14|362.44|364.11|362.41|5
1729539340000|2024-10-21 19:35:40|364.22|362.52|364.15|362.45|364.26|362.56|364.1|362.4|24
1729539350000|2024-10-21 19:35:50|364.14|362.44|364.15|362.45|364.16|362.46|364.13|362.43|13
1729539360000|2024-10-21 19:36:00|364.14|362.44|364.14|362.44|364.16|362.46|364.09|362.39|20
1729539370000|2024-10-21 19:36:10|364.13|362.43|364.13|362.43|364.16|362.46|364.12|362.42|23
1729539380000|2024-10-21 19:36:20|364.15|362.45|364.15|362.45|364.16|362.46|364.1|362.4|18
1729539390000|2024-10-21 19:36:30|364.14|362.44|364.15|362.45|364.16|362.46|364.11|362.41|24
1729539400000|2024-10-21 19:36:40|364.16|362.46|364.14|362.44|364.16|362.46|364.14|362.44|18
1729539410000|2024-10-21 19:36:50|364.17|362.47|364.13|362.43|364.17|362.47|364.09|362.39|24
1729539420000|2024-10-21 19:37:00|364.15|362.45|364.15|362.45|364.17|362.47|364.12|362.42|15
1729539430000|2024-10-21 19:37:10|364.17|362.47|364.25|362.55|364.25|362.55|364.15|362.45|20
1729539440000|2024-10-21 19:37:20|364.27|362.57|364.34|362.64|364.34|362.64|364.26|362.56|8
1729539450000|2024-10-21 19:37:30|364.33|362.63|364.24|362.54|364.34|362.64|364.2|362.5|20
1729539460000|2024-10-21 19:37:40|364.23|362.53|364.26|362.56|364.27|362.57|364.22|362.52|20
1729539470000|2024-10-21 19:37:50|364.28|362.58|364.33|362.63|364.33|362.63|364.27|362.57|7
1729539480000|2024-10-21 19:38:00|364.32|362.62|364.25|362.55|364.33|362.63|364.24|362.54|21
1729539490000|2024-10-21 19:38:10|364.24|362.54|364.19|362.49|364.27|362.57|364.18|362.48|19
1729539500000|2024-10-21 19:38:20|364.2|362.5|364.15|362.45|364.22|362.52|364.14|362.44|19
1729539510000|2024-10-21 19:38:30|364.17|362.47|364.21|362.51|364.22|362.52|364.14|362.44|16
1729539520000|2024-10-21 19:38:40|364.23|362.53|364.21|362.51|364.24|362.54|364.21|362.51|20
1729539530000|2024-10-21 19:38:50|364.22|362.52|364.25|362.55|364.26|362.56|364.22|362.52|10
1729539540000|2024-10-21 19:39:00|364.24|362.54|364.2|362.5|364.25|362.55|364.16|362.46|17
1729539550000|2024-10-21 19:39:10|364.21|362.51|364.32|362.62|364.32|362.62|364.21|362.51|14
1729539560000|2024-10-21 19:39:20|364.31|362.61|364.34|362.64|364.34|362.64|364.31|362.61|6
1729539580000|2024-10-21 19:39:40|364.35|362.65|364.35|362.65|364.38|362.68|364.34|362.64|6
1729539590000|2024-10-21 19:39:50|364.36|362.66|364.37|362.67|364.38|362.68|364.33|362.63|8
1729539600000|2024-10-21 19:40:00|364.38|362.68|364.46|362.76|364.46|362.76|364.36|362.66|5
1729539610000|2024-10-21 19:40:10|364.44|362.74|364.47|362.77|364.48|362.78|364.44|362.74|23
1729539620000|2024-10-21 19:40:20|364.46|362.76|364.47|362.77|364.48|362.78|364.45|362.75|14
1729539630000|2024-10-21 19:40:30|364.46|362.76|364.56|362.86|364.56|362.86|364.46|362.76|11
1729539640000|2024-10-21 19:40:40|364.55|362.85|364.56|362.86|364.57|362.87|364.55|362.85|12
1729539650000|2024-10-21 19:40:50|364.57|362.87|364.6|362.9|364.6|362.9|364.57|362.87|4
1729539660000|2024-10-21 19:41:00|364.61|362.91|364.76|363.06|364.76|363.06|364.61|362.91|13
1729539670000|2024-10-21 19:41:10|364.77|363.07|364.74|363.04|364.77|363.07|364.72|363.02|17
1729539680000|2024-10-21 19:41:20|364.75|363.05|364.74|363.04|364.76|363.06|364.72|363.02|13
1729539690000|2024-10-21 19:41:30|364.75|363.05|364.71|363.01|364.76|363.06|364.71|363.01|14
1729539700000|2024-10-21 19:41:40|364.73|363.03|364.71|363.01|364.76|363.06|364.71|363.01|17
1729539710000|2024-10-21 19:41:50|364.73|363.03|364.76|363.06|364.76|363.06|364.71|363.01|19
1729539720000|2024-10-21 19:42:00|364.75|363.05|364.76|363.06|364.77|363.07|364.74|363.04|17
1729539730000|2024-10-21 19:42:10|364.75|363.05|364.75|363.05|364.76|363.06|364.74|363.04|16
1729539740000|2024-10-21 19:42:20|364.74|363.04|364.8|363.1|364.8|363.1|364.74|363.04|14
1729539750000|2024-10-21 19:42:30|364.81|363.11|364.77|363.07|364.84|363.14|364.77|363.07|11
1729539760000|2024-10-21 19:42:40|364.79|363.09|364.72|363.02|364.79|363.09|364.72|363.02|15
1729539770000|2024-10-21 19:42:50|364.74|363.04|364.76|363.06|364.77|363.07|364.72|363.02|16
1729539780000|2024-10-21 19:43:00|364.77|363.07|364.65|362.95|364.77|363.07|364.64|362.94|19
1729539790000|2024-10-21 19:43:10|364.64|362.94|364.64|362.94|364.67|362.97|364.61|362.91|19
1729539800000|2024-10-21 19:43:20|364.63|362.93|364.55|362.85|364.66|362.96|364.52|362.82|20
1729539810000|2024-10-21 19:43:30|364.56|362.86|364.59|362.89|364.61|362.91|364.54|362.84|20
1729539820000|2024-10-21 19:43:40|364.58|362.88|364.56|362.86|364.59|362.89|364.54|362.84|17
1729539830000|2024-10-21 19:43:50|364.55|362.85|364.65|362.95|364.65|362.95|364.55|362.85|18
1729539840000|2024-10-21 19:44:00|364.64|362.94|364.58|362.88|364.65|362.95|364.57|362.87|12
1729539850000|2024-10-21 19:44:10|364.57|362.87|364.55|362.85|364.57|362.87|364.53|362.83|20
1729539860000|2024-10-21 19:44:20|364.56|362.86|364.61|362.91|364.62|362.92|364.56|362.86|19
1729539870000|2024-10-21 19:44:30|364.6|362.9|364.55|362.85|364.63|362.93|364.53|362.83|20
1729539880000|2024-10-21 19:44:40|364.54|362.84|364.6|362.9|364.63|362.93|364.54|362.84|15
1729539890000|2024-10-21 19:44:50|364.62|362.92|364.59|362.89|364.63|362.93|364.55|362.85|24
1729539900000|2024-10-21 19:45:00|364.58|362.88|364.58|362.88|364.6|362.9|364.54|362.84|20
1729539910000|2024-10-21 19:45:10|364.57|362.87|364.67|362.97|364.67|362.97|364.57|362.87|19
1729539920000|2024-10-21 19:45:20|364.68|362.98|364.61|362.91|364.69|362.99|364.6|362.9|8
1729539930000|2024-10-21 19:45:30|364.62|362.92|364.63|362.93|364.67|362.97|364.62|362.92|15
1729539940000|2024-10-21 19:45:40|364.64|362.94|364.65|362.95|364.68|362.98|364.62|362.92|20
1729539950000|2024-10-21 19:45:50|364.64|362.94|364.66|362.96|364.67|362.97|364.63|362.93|17
1729539960000|2024-10-21 19:46:00|364.65|362.95|364.64|362.94|364.69|362.99|364.64|362.94|18
1729539970000|2024-10-21 19:46:10|364.65|362.95|364.66|362.96|364.66|362.96|364.63|362.93|19
1729539980000|2024-10-21 19:46:20|364.65|362.95|364.69|362.99|364.69|362.99|364.63|362.93|15
1729539990000|2024-10-21 19:46:30|364.76|363.06|364.85|363.15|364.87|363.17|364.76|363.06|21
1729540000000|2024-10-21 19:46:40|364.84|363.14|364.8|363.1|364.89|363.19|364.8|363.1|19
1729540010000|2024-10-21 19:46:50|364.81|363.11|364.73|363.03|364.82|363.12|364.69|362.99|25
1729540020000|2024-10-21 19:47:00|364.76|363.06|364.88|363.18|364.88|363.18|364.75|363.05|18
1729540030000|2024-10-21 19:47:10|364.87|363.17|364.85|363.15|364.87|363.17|364.83|363.13|13
1729540040000|2024-10-21 19:47:20|364.86|363.16|364.9|363.2|364.9|363.2|364.84|363.14|14
1729540050000|2024-10-21 19:47:30|364.89|363.19|364.91|363.21|364.91|363.21|364.89|363.19|11
1729540060000|2024-10-21 19:47:40|364.9|363.2|364.97|363.27|364.97|363.27|364.89|363.19|13
1729540070000|2024-10-21 19:47:50|365.07|363.37|365.09|363.39|365.11|363.41|365.06|363.36|8
1729540080000|2024-10-21 19:48:00|365.11|363.41|365.15|363.45|365.16|363.46|365.08|363.38|26
1729540090000|2024-10-21 19:48:10|365.14|363.44|365.1|363.4|365.14|363.44|365.07|363.37|13
1729540100000|2024-10-21 19:48:20|365.12|363.42|365.28|363.58|365.33|363.63|365.11|363.41|26
1729540110000|2024-10-21 19:48:30|365.27|363.57|365.33|363.63|365.34|363.64|365.27|363.57|19
1729540120000|2024-10-21 19:48:40|365.35|363.65|365.3|363.6|365.35|363.65|365.3|363.6|18
1729540130000|2024-10-21 19:48:50|365.31|363.61|365.09|363.39|365.34|363.64|365.09|363.39|24
1729540140000|2024-10-21 19:49:00|365.13|363.43|365.2|363.5|365.2|363.5|365.1|363.4|15
1729540150000|2024-10-21 19:49:10|365.19|363.49|365.22|363.52|365.22|363.52|365.19|363.49|8
1729540160000|2024-10-21 19:49:20|365.23|363.53|365.35|363.65|365.36|363.66|365.23|363.53|13
1729540170000|2024-10-21 19:49:30|365.36|363.66|365.37|363.67|365.38|363.68|365.32|363.62|19
1729540180000|2024-10-21 19:49:40|365.39|363.69|365.39|363.69|365.41|363.71|365.37|363.67|14
1729540190000|2024-10-21 19:49:50|365.41|363.71|365.34|363.64|365.41|363.71|365.34|363.64|16
1729540200000|2024-10-21 19:50:00|365.33|363.63|365.09|363.39|365.33|363.63|365.09|363.39|26
1729540210000|2024-10-21 19:50:10|365.08|363.38|365.21|363.51|365.22|363.52|365.08|363.38|18
1729540220000|2024-10-21 19:50:20|365.17|363.47|365.21|363.51|365.23|363.53|365.16|363.46|13
1729540230000|2024-10-21 19:50:30|365.22|363.52|365.26|363.56|365.26|363.56|365.22|363.52|5
1729540240000|2024-10-21 19:50:40|365.27|363.57|365.41|363.71|365.42|363.72|365.27|363.57|15
1729540250000|2024-10-21 19:50:50|365.4|363.7|365.42|363.72|365.44|363.74|365.37|363.67|15
1729540260000|2024-10-21 19:51:00|365.43|363.73|365.43|363.73|365.43|363.73|365.41|363.71|7
1729540270000|2024-10-21 19:51:10|365.42|363.72|365.38|363.68|365.42|363.72|365.38|363.68|3
1729540320000|2024-10-21 19:52:00|365.4|363.7|365.38|363.68|365.4|363.7|365.38|363.68|5
1729540330000|2024-10-21 19:52:10|365.39|363.69|365.38|363.68|365.4|363.7|365.38|363.68|7
1729540350000|2024-10-21 19:52:30|365.4|363.7|365.43|363.73|365.43|363.73|365.39|363.69|18
1729540360000|2024-10-21 19:52:40|365.56|363.86|365.56|363.86|365.6|363.9|365.53|363.83|23
1729540370000|2024-10-21 19:52:50|365.6|363.9|365.81|364.11|365.81|364.11|365.58|363.88|22
1729540380000|2024-10-21 19:53:00|365.82|364.12|365.85|364.15|365.85|364.15|365.82|364.12|6
1729540390000|2024-10-21 19:53:10|365.86|364.16|365.88|364.18|365.88|364.18|365.86|364.16|3
1729540400000|2024-10-21 19:53:20|365.84|364.14|365.71|364.01|365.84|364.14|365.7|364|8
1729540410000|2024-10-21 19:53:30|365.74|364.04|365.85|364.15|365.85|364.15|365.74|364.04|8
1729540420000|2024-10-21 19:53:40|365.83|364.13|365.85|364.15|365.85|364.15|365.83|364.13|3
1729540430000|2024-10-21 19:53:50|365.86|364.16|365.87|364.17|365.89|364.19|365.86|364.16|8
1729540440000|2024-10-21 19:54:00|365.85|364.15|365.89|364.19|365.89|364.19|365.85|364.15|11
1729540450000|2024-10-21 19:54:10|365.87|364.17|365.87|364.17|365.88|364.18|365.87|364.17|3
1729540460000|2024-10-21 19:54:20|365.88|364.18|365.89|364.19|365.91|364.21|365.85|364.15|9
1729540470000|2024-10-21 19:54:30|365.9|364.2|365.81|364.11|365.9|364.2|365.8|364.1|12
1729540480000|2024-10-21 19:54:40|365.83|364.13|365.78|364.08|365.84|364.14|365.78|364.08|9
1729540490000|2024-10-21 19:54:50|365.81|364.11|365.82|364.12|365.83|364.13|365.81|364.11|9
1729540500000|2024-10-21 19:55:00|365.83|364.13|365.81|364.11|365.83|364.13|365.7|364|18
1729540510000|2024-10-21 19:55:10|365.82|364.12|365.72|364.02|365.85|364.15|365.7|364|15
1729540520000|2024-10-21 19:55:20|365.71|364.01|365.63|363.93|365.74|364.04|365.6|363.9|12
1729540530000|2024-10-21 19:55:30|365.62|363.92|365.6|363.9|365.64|363.94|365.6|363.9|12
1729540540000|2024-10-21 19:55:40|365.58|363.88|365.63|363.93|365.66|363.96|365.56|363.86|16
1729540550000|2024-10-21 19:55:50|365.6|363.9|365.5|363.8|365.64|363.94|365.5|363.8|15
1729540560000|2024-10-21 19:56:00|365.51|363.81|365.54|363.84|365.58|363.88|365.38|363.68|32
1729540570000|2024-10-21 19:56:10|365.53|363.83|365.6|363.9|365.61|363.91|365.48|363.78|18
1729540580000|2024-10-21 19:56:20|365.58|363.88|365.49|363.79|365.58|363.88|365.41|363.71|14
1729540590000|2024-10-21 19:56:30|365.53|363.83|365.56|363.86|365.59|363.89|365.52|363.82|23
1729540600000|2024-10-21 19:56:40|365.6|363.9|365.54|363.84|365.6|363.9|365.52|363.82|16
1729540610000|2024-10-21 19:56:50|365.53|363.83|365.55|363.85|365.57|363.87|365.5|363.8|13
1729540620000|2024-10-21 19:57:00|365.56|363.86|365.45|363.75|365.6|363.9|365.44|363.74|16
1729540630000|2024-10-21 19:57:10|365.44|363.74|365.51|363.81|365.51|363.81|365.44|363.74|12
1729540640000|2024-10-21 19:57:20|365.5|363.8|365.56|363.86|365.63|363.93|365.48|363.78|24
1729540650000|2024-10-21 19:57:30|365.59|363.89|365.59|363.89|365.59|363.89|365.55|363.85|13
1729540660000|2024-10-21 19:57:40|365.57|363.87|365.55|363.85|365.65|363.95|365.55|363.85|20
1729540670000|2024-10-21 19:57:50|365.57|363.87|365.6|363.9|365.61|363.91|365.52|363.82|14
1729540680000|2024-10-21 19:58:00|365.61|363.91|365.57|363.87|365.61|363.91|365.55|363.85|14
1729540690000|2024-10-21 19:58:10|365.59|363.89|365.81|364.11|365.81|364.11|365.57|363.87|15
1729540700000|2024-10-21 19:58:20|365.83|364.13|365.85|364.15|365.85|364.15|365.81|364.11|13
1729540710000|2024-10-21 19:58:30|365.86|364.16|365.87|364.17|365.87|364.17|365.85|364.15|6
1729540720000|2024-10-21 19:58:40|365.88|364.18|365.82|364.12|365.88|364.18|365.82|364.12|12
1729540730000|2024-10-21 19:58:50|365.83|364.13|365.81|364.11|365.84|364.14|365.72|364.02|11
1729540740000|2024-10-21 19:59:00|365.82|364.12|365.78|364.08|365.85|364.15|365.78|364.08|13
1729540750000|2024-10-21 19:59:10|365.73|364.03|365.68|363.98|365.78|364.08|365.66|363.96|25
1729540760000|2024-10-21 19:59:20|365.67|363.97|365.65|363.95|365.68|363.98|365.63|363.93|19
1729540770000|2024-10-21 19:59:30|365.67|363.97|365.49|363.79|365.68|363.98|365.44|363.74|21
1729540780000|2024-10-21 19:59:40|365.52|363.82|365.4|363.7|365.54|363.84|365.39|363.69|14
1729540790000|2024-10-21 19:59:50|365.42|363.72|365.48|363.78|365.57|363.87|365.42|363.72|15
1729540800000|2024-10-21 20:00:00|365.47|363.77|365.38|363.68|365.47|363.77|365.38|363.68|13
1729540860000|2024-10-21 20:01:00|365.37|363.67|365.37|363.67|365.37|363.67|365.37|363.67|1
1729540870000|2024-10-21 20:01:10|365.38|363.68|365.38|363.68|365.38|363.68|365.38|363.68|1
1729540940000|2024-10-21 20:02:20|365.37|363.67|365.15|363.45|365.37|363.67|365.15|363.45|4
1729540950000|2024-10-21 20:02:30|365.03|363.33|364.98|363.28|365.03|363.33|364.92|363.22|22
1729540960000|2024-10-21 20:02:40|364.94|363.24|364.95|363.25|365|363.3|364.91|363.21|17
1729540970000|2024-10-21 20:02:50|364.96|363.26|365.01|363.31|365.06|363.36|364.95|363.25|16
1729540980000|2024-10-21 20:03:00|365.02|363.32|364.97|363.27|365.02|363.32|364.93|363.23|8
1729540990000|2024-10-21 20:03:10|364.96|363.26|364.89|363.19|364.98|363.28|364.88|363.18|17
1729541000000|2024-10-21 20:03:20|364.88|363.18|364.99|363.29|365.01|363.31|364.88|363.18|23
1729541010000|2024-10-21 20:03:30|364.98|363.28|364.96|363.26|364.98|363.28|364.95|363.25|6
1729541020000|2024-10-21 20:03:40|364.98|363.28|365.08|363.38|365.08|363.38|364.96|363.26|15
1729541030000|2024-10-21 20:03:50|365.1|363.4|365.17|363.47|365.17|363.47|365.1|363.4|15
1729541040000|2024-10-21 20:04:00|365.16|363.46|365.36|363.66|365.36|363.66|365.16|363.46|23
1729541050000|2024-10-21 20:04:10|365.39|363.69|365.53|363.83|365.53|363.83|365.39|363.69|18
1729541060000|2024-10-21 20:04:20|365.55|363.85|365.46|363.76|365.61|363.91|365.46|363.76|19
1729541070000|2024-10-21 20:04:30|365.45|363.75|365.51|363.81|365.51|363.81|365.35|363.65|18
1729541080000|2024-10-21 20:04:40|365.54|363.84|365.57|363.87|365.6|363.9|365.53|363.83|21
1729541090000|2024-10-21 20:04:50|365.58|363.88|365.67|363.97|365.69|363.99|365.57|363.87|19
1729541100000|2024-10-21 20:05:00|365.66|363.96|365.73|364.03|365.74|364.04|365.65|363.95|14
1729541110000|2024-10-21 20:05:10|365.69|363.99|365.55|363.85|365.72|364.02|365.52|363.82|21
1729541120000|2024-10-21 20:05:20|365.54|363.84|365.57|363.87|365.6|363.9|365.52|363.82|19
1729541130000|2024-10-21 20:05:30|365.59|363.89|365.57|363.87|365.59|363.89|365.54|363.84|14
1729541140000|2024-10-21 20:05:40|365.54|363.84|365.58|363.88|365.59|363.89|365.54|363.84|12
1729541150000|2024-10-21 20:05:50|365.59|363.89|365.59|363.89|365.61|363.91|365.58|363.88|6
1729541160000|2024-10-21 20:06:00|365.61|363.91|365.62|363.92|365.72|364.02|365.56|363.86|18
1729541170000|2024-10-21 20:06:10|365.61|363.91|365.62|363.92|365.62|363.92|365.6|363.9|5
1729541180000|2024-10-21 20:06:20|365.63|363.93|365.7|364|365.74|364.04|365.62|363.92|16
1729541190000|2024-10-21 20:06:30|365.67|363.97|365.62|363.92|365.67|363.97|365.6|363.9|6
1729541200000|2024-10-21 20:06:40|365.61|363.91|365.63|363.93|365.65|363.95|365.61|363.91|8
1729541210000|2024-10-21 20:06:50|365.64|363.94|365.69|363.99|365.69|363.99|365.64|363.94|11
1729541220000|2024-10-21 20:07:00|365.68|363.98|365.72|364.02|365.72|364.02|365.66|363.96|25
1729541230000|2024-10-21 20:07:10|365.73|364.03|365.66|363.96|365.73|364.03|365.63|363.93|18
1729541240000|2024-10-21 20:07:20|365.65|363.95|365.66|363.96|365.66|363.96|365.65|363.95|2
1729541250000|2024-10-21 20:07:30|365.65|363.95|365.57|363.87|365.65|363.95|365.57|363.87|9
1729541260000|2024-10-21 20:07:40|365.54|363.84|365.54|363.84|365.55|363.85|365.52|363.82|9
1729541270000|2024-10-21 20:07:50|365.53|363.83|365.53|363.83|365.55|363.85|365.53|363.83|4
1729541280000|2024-10-21 20:08:00|365.54|363.84|365.35|363.65|365.55|363.85|365.33|363.63|15
1729541290000|2024-10-21 20:08:10|365.34|363.64|365.23|363.53|365.37|363.67|365.22|363.52|16
1729541300000|2024-10-21 20:08:20|365.24|363.54|364.97|363.27|365.24|363.54|364.97|363.27|19
1729541310000|2024-10-21 20:08:30|365|363.3|365.01|363.31|365.06|363.36|364.98|363.28|10
1729541320000|2024-10-21 20:08:40|365.02|363.32|365.05|363.35|365.05|363.35|365.01|363.31|8
1729541330000|2024-10-21 20:08:50|365.04|363.34|365.03|363.33|365.05|363.35|365.03|363.33|8
1729541340000|2024-10-21 20:09:00|365.04|363.34|365.19|363.49|365.2|363.5|365.03|363.33|14
1729541350000|2024-10-21 20:09:10|365.2|363.5|365.2|363.5|365.22|363.52|365.19|363.49|11
1729541360000|2024-10-21 20:09:20|365.21|363.51|365.21|363.51|365.22|363.52|365.2|363.5|11
1729541370000|2024-10-21 20:09:30|365.22|363.52|365.23|363.53|365.24|363.54|365.21|363.51|11
1729541380000|2024-10-21 20:09:40|365.22|363.52|365.24|363.54|365.29|363.59|365.22|363.52|12
1729541390000|2024-10-21 20:09:50|365.22|363.52|365.19|363.49|365.22|363.52|365.19|363.49|3
1729541400000|2024-10-21 20:10:00|365.2|363.5|365.21|363.51|365.21|363.51|365.2|363.5|8
1729541410000|2024-10-21 20:10:10|365.22|363.52|365.21|363.51|365.23|363.53|365.2|363.5|11
1729541420000|2024-10-21 20:10:20|365.22|363.52|365.02|363.32|365.23|363.53|365.02|363.32|13
1729541430000|2024-10-21 20:10:30|365.01|363.31|364.99|363.29|365.01|363.31|364.97|363.27|14
1729541440000|2024-10-21 20:10:40|364.98|363.28|365.02|363.32|365.02|363.32|364.98|363.28|5
1729541450000|2024-10-21 20:10:50|365.01|363.31|365.02|363.32|365.02|363.32|365|363.3|4
1729541460000|2024-10-21 20:11:00|365.03|363.33|365.09|363.39|365.09|363.39|365.02|363.32|11
1729541470000|2024-10-21 20:11:10|365.11|363.41|365.12|363.42|365.21|363.51|365.09|363.39|18
1729541480000|2024-10-21 20:11:20|365.15|363.45|365.14|363.44|365.18|363.48|365.12|363.42|13
1729541490000|2024-10-21 20:11:30|365.13|363.43|365.06|363.36|365.15|363.45|365.05|363.35|16
1729541500000|2024-10-21 20:11:40|365.05|363.35|364.96|363.26|365.06|363.36|364.94|363.24|16
1729541510000|2024-10-21 20:11:50|364.97|363.27|364.93|363.23|364.97|363.27|364.92|363.22|9
1729541520000|2024-10-21 20:12:00|364.94|363.24|364.99|363.29|365.03|363.33|364.94|363.24|17
1729541530000|2024-10-21 20:12:10|364.98|363.28|364.93|363.23|364.98|363.28|364.89|363.19|16
1729541540000|2024-10-21 20:12:20|364.92|363.22|364.87|363.17|364.92|363.22|364.86|363.16|10
1729541550000|2024-10-21 20:12:30|364.88|363.18|364.9|363.2|364.92|363.22|364.88|363.18|5
1729541560000|2024-10-21 20:12:40|364.89|363.19|364.9|363.2|364.9|363.2|364.89|363.19|6
1729541570000|2024-10-21 20:12:50|364.91|363.21|364.92|363.22|364.92|363.22|364.9|363.2|8
1729541580000|2024-10-21 20:13:00|364.91|363.21|364.91|363.21|364.91|363.21|364.89|363.19|9
1729541590000|2024-10-21 20:13:10|364.92|363.22|364.94|363.24|364.96|363.26|364.91|363.21|9
1729541600000|2024-10-21 20:13:20|364.93|363.23|364.85|363.15|364.94|363.24|364.84|363.14|10
1729541610000|2024-10-21 20:13:30|364.84|363.14|364.83|363.13|364.84|363.14|364.8|363.1|6
1729541620000|2024-10-21 20:13:40|364.84|363.14|364.72|363.02|364.84|363.14|364.72|363.02|5
1729541630000|2024-10-21 20:13:50|364.73|363.03|364.74|363.04|364.76|363.06|364.72|363.02|10
1729541640000|2024-10-21 20:14:00|364.73|363.03|364.71|363.01|364.73|363.03|364.7|363|4
1729541650000|2024-10-21 20:14:10|364.7|363|364.71|363.01|364.71|363.01|364.63|362.93|16
1729541660000|2024-10-21 20:14:20|364.72|363.02|364.73|363.03|364.73|363.03|364.72|363.02|6
1729541680000|2024-10-21 20:14:40|364.74|363.04|364.75|363.05|364.75|363.05|364.74|363.04|2
1729541690000|2024-10-21 20:14:50|364.74|363.04|364.76|363.06|364.76|363.06|364.74|363.04|3
1729541700000|2024-10-21 20:15:00|364.77|363.07|364.74|363.04|364.79|363.09|364.74|363.04|8
1729541710000|2024-10-21 20:15:10|364.75|363.05|364.76|363.06|364.76|363.06|364.74|363.04|11
1729541720000|2024-10-21 20:15:20|364.75|363.05|364.73|363.03|364.75|363.05|364.73|363.03|3
1729541730000|2024-10-21 20:15:30|364.74|363.04|364.74|363.04|364.74|363.04|364.73|363.03|3
1729541740000|2024-10-21 20:15:40|364.73|363.03|364.75|363.05|364.75|363.05|364.73|363.03|5
1729541750000|2024-10-21 20:15:50|364.74|363.04|364.77|363.07|364.77|363.07|364.74|363.04|4
1729541760000|2024-10-21 20:16:00|364.78|363.08|364.91|363.21|364.92|363.22|364.77|363.07|5
1729541770000|2024-10-21 20:16:10|364.92|363.22|364.97|363.27|364.98|363.28|364.92|363.22|9
1729541790000|2024-10-21 20:16:30|364.96|363.26|364.83|363.13|364.96|363.26|364.8|363.1|18
1729541800000|2024-10-21 20:16:40|364.84|363.14|364.83|363.13|364.85|363.15|364.82|363.12|10
1729541810000|2024-10-21 20:16:50|364.84|363.14|364.82|363.12|364.84|363.14|364.82|363.12|5
1729541820000|2024-10-21 20:17:00|364.77|363.07|364.71|363.01|364.77|363.07|364.7|363|13
1729541830000|2024-10-21 20:17:10|364.72|363.02|364.65|362.95|364.75|363.05|364.62|362.92|13
1729541840000|2024-10-21 20:17:20|364.66|362.96|364.76|363.06|364.76|363.06|364.65|362.95|15
1729541850000|2024-10-21 20:17:30|364.75|363.05|364.69|362.99|364.76|363.06|364.69|362.99|9
1729541860000|2024-10-21 20:17:40|364.7|363|364.69|362.99|364.71|363.01|364.69|362.99|12
1729541870000|2024-10-21 20:17:50|364.7|363|364.67|362.97|364.7|363|364.67|362.97|8
1729541880000|2024-10-21 20:18:00|364.68|362.98|364.64|362.94|364.73|363.03|364.64|362.94|8
1729541890000|2024-10-21 20:18:10|364.63|362.93|364.63|362.93|364.66|362.96|364.63|362.93|5
1729541900000|2024-10-21 20:18:20|364.6|362.9|364.65|362.95|364.65|362.95|364.59|362.89|3
1729541910000|2024-10-21 20:18:30|364.66|362.96|364.74|363.04|364.74|363.04|364.63|362.93|21
1729541920000|2024-10-21 20:18:40|364.73|363.03|364.77|363.07|364.77|363.07|364.73|363.03|4
1729541930000|2024-10-21 20:18:50|364.81|363.11|364.8|363.1|364.81|363.11|364.8|363.1|4
1729541940000|2024-10-21 20:19:00|364.81|363.11|364.81|363.11|364.82|363.12|364.81|363.11|5
1729541950000|2024-10-21 20:19:10|364.82|363.12|364.88|363.18|364.88|363.18|364.82|363.12|11
1729541960000|2024-10-21 20:19:20|364.87|363.17|364.81|363.11|364.87|363.17|364.77|363.07|15
1729541970000|2024-10-21 20:19:30|364.82|363.12|364.85|363.15|364.86|363.16|364.82|363.12|5
1729541980000|2024-10-21 20:19:40|364.86|363.16|364.86|363.16|364.86|363.16|364.84|363.14|9
1729541990000|2024-10-21 20:19:50|364.85|363.15|364.83|363.13|364.85|363.15|364.82|363.12|11
1729542000000|2024-10-21 20:20:00|364.84|363.14|364.82|363.12|364.9|363.2|364.82|363.12|17
1729542010000|2024-10-21 20:20:10|364.83|363.13|364.88|363.18|364.88|363.18|364.82|363.12|5
1729542020000|2024-10-21 20:20:20|364.91|363.21|364.91|363.21|364.92|363.22|364.9|363.2|11
1729542030000|2024-10-21 20:20:30|364.92|363.22|364.92|363.22|364.92|363.22|364.92|363.22|1
1729542040000|2024-10-21 20:20:40|364.93|363.23|364.95|363.25|364.95|363.25|364.92|363.22|14
1729542050000|2024-10-21 20:20:50|364.94|363.24|364.91|363.21|364.94|363.24|364.91|363.21|4
1729542060000|2024-10-21 20:21:00|364.93|363.23|364.86|363.16|364.93|363.23|364.84|363.14|15
1729542070000|2024-10-21 20:21:10|364.84|363.14|364.85|363.15|364.85|363.15|364.83|363.13|16
1729542080000|2024-10-21 20:21:20|364.84|363.14|364.84|363.14|364.84|363.14|364.82|363.12|14
1729542090000|2024-10-21 20:21:30|364.83|363.13|364.87|363.17|364.87|363.17|364.83|363.13|10
1729542100000|2024-10-21 20:21:40|364.88|363.18|364.88|363.18|364.88|363.18|364.88|363.18|1
1729542110000|2024-10-21 20:21:50|364.86|363.16|364.86|363.16|364.87|363.17|364.85|363.15|13
1729542120000|2024-10-21 20:22:00|364.85|363.15|364.61|362.91|364.85|363.15|364.61|362.91|16
1729542130000|2024-10-21 20:22:10|364.62|362.92|364.62|362.92|364.63|362.93|364.61|362.91|9
1729542140000|2024-10-21 20:22:20|364.61|362.91|364.57|362.87|364.62|362.92|364.57|362.87|6
1729542150000|2024-10-21 20:22:30|364.58|362.88|364.59|362.89|364.6|362.9|364.58|362.88|13
1729542160000|2024-10-21 20:22:40|364.6|362.9|364.65|362.95|364.65|362.95|364.59|362.89|10
1729542180000|2024-10-21 20:23:00|364.64|362.94|364.65|362.95|364.65|362.95|364.64|362.94|4
1729542190000|2024-10-21 20:23:10|364.64|362.94|364.65|362.95|364.65|362.95|364.64|362.94|6
1729542200000|2024-10-21 20:23:20|364.64|362.94|364.66|362.96|364.66|362.96|364.64|362.94|5
1729542210000|2024-10-21 20:23:30|364.67|362.97|364.71|363.01|364.71|363.01|364.67|362.97|5
1729542220000|2024-10-21 20:23:40|364.72|363.02|364.72|363.02|364.72|363.02|364.72|363.02|1
1729542230000|2024-10-21 20:23:50|364.67|362.97|364.7|363|364.71|363.01|364.67|362.97|5
1729542240000|2024-10-21 20:24:00|364.69|362.99|364.7|363|364.7|363|364.69|362.99|2
1729542250000|2024-10-21 20:24:10|364.71|363.01|364.76|363.06|364.76|363.06|364.71|363.01|7
1729542260000|2024-10-21 20:24:20|364.77|363.07|364.89|363.19|364.89|363.19|364.77|363.07|5
1729542270000|2024-10-21 20:24:30|364.9|363.2|364.95|363.25|364.96|363.26|364.9|363.2|10
1729542290000|2024-10-21 20:24:50|364.94|363.24|364.94|363.24|364.94|363.24|364.94|363.24|1
1729542310000|2024-10-21 20:25:10|364.95|363.25|364.95|363.25|364.95|363.25|364.95|363.25|1
1729542320000|2024-10-21 20:25:20|364.94|363.24|364.94|363.24|364.94|363.24|364.94|363.24|1
1729542330000|2024-10-21 20:25:30|364.92|363.22|364.89|363.19|364.94|363.24|364.88|363.18|6
1729542340000|2024-10-21 20:25:40|364.88|363.18|364.83|363.13|364.88|363.18|364.81|363.11|12
1729542350000|2024-10-21 20:25:50|364.82|363.12|364.78|363.08|364.82|363.12|364.77|363.07|7
1729542360000|2024-10-21 20:26:00|364.77|363.07|364.6|362.9|364.77|363.07|364.6|362.9|13
1729542370000|2024-10-21 20:26:10|364.59|362.89|364.55|362.85|364.59|362.89|364.55|362.85|8
1729542440000|2024-10-21 20:27:20|364.58|362.88|364.59|362.89|364.65|362.95|364.57|362.87|13
1729542450000|2024-10-21 20:27:30|364.58|362.88|364.59|362.89|364.63|362.93|364.58|362.88|17
1729542460000|2024-10-21 20:27:40|364.57|362.87|364.55|362.85|364.57|362.87|364.55|362.85|2
1729542590000|2024-10-21 20:29:50|364.57|362.87|364.58|362.88|364.59|362.89|364.55|362.85|4
1729542600000|2024-10-21 20:30:00|364.59|362.89|364.56|362.86|364.61|362.91|364.55|362.85|14
1729542610000|2024-10-21 20:30:10|364.55|362.85|364.62|362.92|364.62|362.92|364.55|362.85|16
1729542620000|2024-10-21 20:30:20|364.61|362.91|364.67|362.97|364.67|362.97|364.61|362.91|4
1729542630000|2024-10-21 20:30:30|364.68|362.98|364.68|362.98|364.68|362.98|364.68|362.98|1
1729542640000|2024-10-21 20:30:40|364.67|362.97|364.68|362.98|364.68|362.98|364.67|362.97|4
1729542650000|2024-10-21 20:30:50|364.67|362.97|364.68|362.98|364.68|362.98|364.67|362.97|2
1729542660000|2024-10-21 20:31:00|364.67|362.97|364.67|362.97|364.67|362.97|364.67|362.97|1
1729542670000|2024-10-21 20:31:10|364.68|362.98|364.7|363|364.7|363|364.68|362.98|3
1729542680000|2024-10-21 20:31:20|364.71|363.01|364.62|362.92|364.71|363.01|364.61|362.91|6
1729542690000|2024-10-21 20:31:30|364.6|362.9|364.6|362.9|364.6|362.9|364.6|362.9|1
1729542700000|2024-10-21 20:31:40|364.61|362.91|364.62|362.92|364.64|362.94|364.61|362.91|11
1729542710000|2024-10-21 20:31:50|364.63|362.93|364.65|362.95|364.66|362.96|364.62|362.92|17
1729542720000|2024-10-21 20:32:00|364.64|362.94|364.65|362.95|364.65|362.95|364.64|362.94|6
1729542730000|2024-10-21 20:32:10|364.66|362.96|364.67|362.97|364.67|362.97|364.66|362.96|2
1729542740000|2024-10-21 20:32:20|364.66|362.96|364.66|362.96|364.66|362.96|364.66|362.96|1
1729542750000|2024-10-21 20:32:30|364.67|362.97|364.63|362.93|364.67|362.97|364.63|362.93|10
1729542760000|2024-10-21 20:32:40|364.64|362.94|364.63|362.93|364.64|362.94|364.63|362.93|2
1729542770000|2024-10-21 20:32:50|364.65|362.95|364.64|362.94|364.65|362.95|364.63|362.93|15
1729542780000|2024-10-21 20:33:00|364.65|362.95|364.66|362.96|364.67|362.97|364.63|362.93|18
1729542790000|2024-10-21 20:33:10|364.65|362.95|364.66|362.96|364.67|362.97|364.65|362.95|12
1729542800000|2024-10-21 20:33:20|364.67|362.97|364.66|362.96|364.68|362.98|364.65|362.95|7
1729542810000|2024-10-21 20:33:30|364.67|362.97|364.67|362.97|364.68|362.98|364.66|362.96|7
1729542820000|2024-10-21 20:33:40|364.68|362.98|364.66|362.96|364.68|362.98|364.66|362.96|3
1729542830000|2024-10-21 20:33:50|364.67|362.97|364.67|362.97|364.67|362.97|364.66|362.96|3
1729542840000|2024-10-21 20:34:00|364.66|362.96|364.62|362.92|364.66|362.96|364.59|362.89|11
1729542850000|2024-10-21 20:34:10|364.63|362.93|364.65|362.95|364.65|362.95|364.62|362.92|5
1729542860000|2024-10-21 20:34:20|364.64|362.94|364.64|362.94|364.64|362.94|364.63|362.93|3
1729542870000|2024-10-21 20:34:30|364.63|362.93|364.68|362.98|364.68|362.98|364.63|362.93|16
1729542880000|2024-10-21 20:34:40|364.69|362.99|364.7|363|364.7|363|364.69|362.99|2
1729542890000|2024-10-21 20:34:50|364.75|363.05|364.78|363.08|364.78|363.08|364.75|363.05|4
1729542900000|2024-10-21 20:35:00|364.79|363.09|364.75|363.05|364.79|363.09|364.74|363.04|6
1729542910000|2024-10-21 20:35:10|364.76|363.06|364.79|363.09|364.79|363.09|364.76|363.06|4
1729542920000|2024-10-21 20:35:20|364.8|363.1|364.77|363.07|364.8|363.1|364.75|363.05|5
1729542940000|2024-10-21 20:35:40|364.78|363.08|364.78|363.08|364.78|363.08|364.78|363.08|1
1729542950000|2024-10-21 20:35:50|364.76|363.06|364.72|363.02|364.76|363.06|364.72|363.02|6
1729542960000|2024-10-21 20:36:00|364.73|363.03|364.73|363.03|364.74|363.04|364.72|363.02|12
1729542970000|2024-10-21 20:36:10|364.74|363.04|364.75|363.05|364.76|363.06|364.74|363.04|4
1729542980000|2024-10-21 20:36:20|364.76|363.06|364.8|363.1|364.8|363.1|364.76|363.06|5
1729542990000|2024-10-21 20:36:30|364.75|363.05|364.79|363.09|364.79|363.09|364.75|363.05|5
1729543000000|2024-10-21 20:36:40|364.78|363.08|364.78|363.08|364.79|363.09|364.77|363.07|4
1729543030000|2024-10-21 20:37:10|364.79|363.09|364.75|363.05|364.79|363.09|364.75|363.05|2
1729543090000|2024-10-21 20:38:10|364.76|363.06|364.78|363.08|364.78|363.08|364.75|363.05|5
1729543100000|2024-10-21 20:38:20|364.79|363.09|364.89|363.19|364.9|363.2|364.79|363.09|6
1729543110000|2024-10-21 20:38:30|364.9|363.2|364.9|363.2|364.9|363.2|364.89|363.19|3
1729543120000|2024-10-21 20:38:40|364.89|363.19|364.89|363.19|364.89|363.19|364.87|363.17|4
1729543130000|2024-10-21 20:38:50|364.88|363.18|364.86|363.16|364.88|363.18|364.76|363.06|11
1729543140000|2024-10-21 20:39:00|364.84|363.14|364.78|363.08|364.85|363.15|364.78|363.08|9
1729543150000|2024-10-21 20:39:10|364.79|363.09|364.8|363.1|364.83|363.13|364.79|363.09|5
1729543160000|2024-10-21 20:39:20|364.78|363.08|364.79|363.09|364.79|363.09|364.78|363.08|2
1729543170000|2024-10-21 20:39:30|364.8|363.1|364.82|363.12|364.82|363.12|364.8|363.1|2
1729543180000|2024-10-21 20:39:40|364.83|363.13|364.86|363.16|364.87|363.17|364.82|363.12|7
1729543190000|2024-10-21 20:39:50|364.9|363.2|364.92|363.22|364.92|363.22|364.88|363.18|8
1729543200000|2024-10-21 20:40:00|364.91|363.21|364.93|363.23|364.93|363.23|364.9|363.2|7
1729543210000|2024-10-21 20:40:10|364.91|363.21|364.93|363.23|364.93|363.23|364.86|363.16|9
1729543220000|2024-10-21 20:40:20|364.95|363.25|365.01|363.31|365.01|363.31|364.95|363.25|6
1729543230000|2024-10-21 20:40:30|365|363.3|365|363.3|365.01|363.31|365|363.3|3
1729543240000|2024-10-21 20:40:40|364.99|363.29|364.93|363.23|364.99|363.29|364.88|363.18|10
1729543250000|2024-10-21 20:40:50|364.9|363.2|364.89|363.19|364.93|363.23|364.87|363.17|10
1729543260000|2024-10-21 20:41:00|364.9|363.2|364.87|363.17|364.96|363.26|364.87|363.17|15
1729543270000|2024-10-21 20:41:10|364.92|363.22|365|363.3|365|363.3|364.88|363.18|16
1729543280000|2024-10-21 20:41:20|365.01|363.31|365.01|363.31|365.01|363.31|365|363.3|3
1729543290000|2024-10-21 20:41:30|365.02|363.32|365.02|363.32|365.03|363.33|365|363.3|5
1729543300000|2024-10-21 20:41:40|365.03|363.33|365.02|363.32|365.03|363.33|364.99|363.29|5
1729543310000|2024-10-21 20:41:50|365.03|363.33|365.03|363.33|365.03|363.33|365.02|363.32|3
1729543320000|2024-10-21 20:42:00|365.02|363.32|365.09|363.39|365.13|363.43|365.02|363.32|13
1729543330000|2024-10-21 20:42:10|365.13|363.43|365.1|363.4|365.13|363.43|365.1|363.4|3
1729543340000|2024-10-21 20:42:20|365.12|363.42|365.1|363.4|365.13|363.43|365.1|363.4|4
1729543350000|2024-10-21 20:42:30|365.11|363.41|365.13|363.43|365.16|363.46|365.11|363.41|7
1729543360000|2024-10-21 20:42:40|365.16|363.46|365.14|363.44|365.17|363.47|365.13|363.43|5
1729543370000|2024-10-21 20:42:50|365.15|363.45|365.16|363.46|365.16|363.46|365.13|363.43|5
1729543380000|2024-10-21 20:43:00|365.15|363.45|365.15|363.45|365.15|363.45|365.15|363.45|1
1729543390000|2024-10-21 20:43:10|365.16|363.46|365.16|363.46|365.16|363.46|365.16|363.46|1
1729543400000|2024-10-21 20:43:20|365.18|363.48|365.16|363.46|365.18|363.48|365.15|363.45|7
1729543420000|2024-10-21 20:43:40|365.17|363.47|365.17|363.47|365.2|363.5|365.16|363.46|4
1729543430000|2024-10-21 20:43:50|365.2|363.5|365.2|363.5|365.21|363.51|365.18|363.48|5
1729543440000|2024-10-21 20:44:00|365.18|363.48|364.98|363.28|365.2|363.5|364.95|363.25|11
1729543450000|2024-10-21 20:44:10|364.99|363.29|365.01|363.31|365.01|363.31|364.99|363.29|9
1729543460000|2024-10-21 20:44:20|365|363.3|365.01|363.31|365.01|363.31|365|363.3|10
1729543470000|2024-10-21 20:44:30|365|363.3|365|363.3|365|363.3|365|363.3|1
1729543480000|2024-10-21 20:44:40|364.98|363.28|364.89|363.19|364.98|363.28|364.86|363.16|9
1729543490000|2024-10-21 20:44:50|364.93|363.23|364.9|363.2|364.93|363.23|364.9|363.2|3
1729543500000|2024-10-21 20:45:00|364.89|363.19|364.86|363.16|364.89|363.19|364.84|363.14|7
1729543510000|2024-10-21 20:45:10|364.87|363.17|364.94|363.24|364.94|363.24|364.87|363.17|11
1729543520000|2024-10-21 20:45:20|364.95|363.25|364.93|363.23|364.95|363.25|364.92|363.22|6
1729543530000|2024-10-21 20:45:30|364.95|363.25|364.96|363.26|364.96|363.26|364.94|363.24|4
1729543540000|2024-10-21 20:45:40|364.97|363.27|365|363.3|365.05|363.35|364.97|363.27|10
1729543550000|2024-10-21 20:45:50|364.99|363.29|364.97|363.27|364.99|363.29|364.97|363.27|2
1729543560000|2024-10-21 20:46:00|364.99|363.29|365.04|363.34|365.05|363.35|364.99|363.29|8
1729543570000|2024-10-21 20:46:10|365.05|363.35|365.05|363.35|365.06|363.36|365.04|363.34|10
1729543580000|2024-10-21 20:46:20|365.04|363.34|365.04|363.34|365.04|363.34|365.04|363.34|1
1729543600000|2024-10-21 20:46:40|365.03|363.33|365.03|363.33|365.03|363.33|365.03|363.33|1
1729543610000|2024-10-21 20:46:50|365.02|363.32|365.04|363.34|365.08|363.38|365.02|363.32|8
1729543620000|2024-10-21 20:47:00|365.05|363.35|365.05|363.35|365.05|363.35|365.05|363.35|1
1729543630000|2024-10-21 20:47:10|365.04|363.34|365.05|363.35|365.05|363.35|365.04|363.34|2
1729543640000|2024-10-21 20:47:20|365.09|363.39|365.06|363.36|365.09|363.39|365.05|363.35|6
1729543650000|2024-10-21 20:47:30|365.07|363.37|365.27|363.57|365.27|363.57|365.07|363.37|15
1729543660000|2024-10-21 20:47:40|365.34|363.64|365.36|363.66|365.36|363.66|365.3|363.6|8
1729543670000|2024-10-21 20:47:50|365.37|363.67|365.37|363.67|365.38|363.68|365.36|363.66|5
1729543680000|2024-10-21 20:48:00|365.34|363.64|365.33|363.63|365.37|363.67|365.33|363.63|5
1729543690000|2024-10-21 20:48:10|365.35|363.65|365.42|363.72|365.43|363.73|365.34|363.64|11
1729543700000|2024-10-21 20:48:20|365.43|363.73|365.42|363.72|365.48|363.78|365.42|363.72|6
1729543710000|2024-10-21 20:48:30|365.43|363.73|365.27|363.57|365.44|363.74|365.27|363.57|8
1729543740000|2024-10-21 20:49:00|365.26|363.56|365.21|363.51|365.26|363.56|365.18|363.48|13
1729543750000|2024-10-21 20:49:10|365.18|363.48|365.22|363.52|365.26|363.56|365.18|363.48|13
1729543760000|2024-10-21 20:49:20|365.29|363.59|365.29|363.59|365.31|363.61|365.23|363.53|13
1729543770000|2024-10-21 20:49:30|365.3|363.6|365.3|363.6|365.34|363.64|365.3|363.6|6
1729543780000|2024-10-21 20:49:40|365.31|363.61|365.32|363.62|365.37|363.67|365.31|363.61|10
1729543790000|2024-10-21 20:49:50|365.31|363.61|365.29|363.59|365.31|363.61|365.29|363.59|2
1729543800000|2024-10-21 20:50:00|365.3|363.6|365.3|363.6|365.3|363.6|365.3|363.6|1
1729543810000|2024-10-21 20:50:10|365.31|363.61|365.36|363.66|365.39|363.69|365.3|363.6|13
1729543820000|2024-10-21 20:50:20|365.34|363.64|365.37|363.67|365.37|363.67|365.34|363.64|6
1729543830000|2024-10-21 20:50:30|365.34|363.64|365.38|363.68|365.45|363.75|365.34|363.64|15
1729543840000|2024-10-21 20:50:40|365.39|363.69|365.31|363.61|365.4|363.7|365.26|363.56|11
1729543850000|2024-10-21 20:50:50|365.32|363.62|365.36|363.66|365.36|363.66|365.3|363.6|9
1729543860000|2024-10-21 20:51:00|365.33|363.63|365.33|363.63|365.33|363.63|365.33|363.63|1
1729543870000|2024-10-21 20:51:10|365.41|363.71|365.34|363.64|365.41|363.71|365.34|363.64|7
1729543880000|2024-10-21 20:51:20|365.39|363.69|365.37|363.67|365.39|363.69|365.37|363.67|2
1729543890000|2024-10-21 20:51:30|365.36|363.66|365.21|363.51|365.37|363.67|365.21|363.51|9
1729543900000|2024-10-21 20:51:40|365.22|363.52|365.22|363.52|365.22|363.52|365.22|363.52|1
1729543910000|2024-10-21 20:51:50|365.21|363.51|365.21|363.51|365.21|363.51|365.21|363.51|1
1729543920000|2024-10-21 20:52:00|365.15|363.45|365.15|363.45|365.15|363.45|365.15|363.45|1
1729543930000|2024-10-21 20:52:10|365.21|363.51|365.14|363.44|365.24|363.54|365.14|363.44|18
1729543940000|2024-10-21 20:52:20|365.19|363.49|365.17|363.47|365.2|363.5|365.14|363.44|10
1729543950000|2024-10-21 20:52:30|365.16|363.46|365.17|363.47|365.17|363.47|365.15|363.45|4
1729543960000|2024-10-21 20:52:40|365.22|363.52|365.16|363.46|365.22|363.52|365.16|363.46|7
1729543970000|2024-10-21 20:52:50|365.19|363.49|365.19|363.49|365.19|363.49|365.19|363.49|1
1729543980000|2024-10-21 20:53:00|365.16|363.46|365.16|363.46|365.16|363.46|365.16|363.46|1
1729543990000|2024-10-21 20:53:10|365.14|363.44|365.14|363.44|365.14|363.44|365.14|363.44|1
1729544000000|2024-10-21 20:53:20|365.02|363.32|365.02|363.32|365.06|363.36|365.02|363.32|3
1729544010000|2024-10-21 20:53:30|365.06|363.36|365.08|363.38|365.08|363.38|365.02|363.32|14
1729544020000|2024-10-21 20:53:40|365.03|363.33|365.04|363.34|365.08|363.38|365.03|363.33|7
1729544030000|2024-10-21 20:53:50|365.08|363.38|365.03|363.33|365.08|363.38|365.03|363.33|6
1729544040000|2024-10-21 20:54:00|365.08|363.38|365.01|363.31|365.08|363.38|365.01|363.31|5
1729544050000|2024-10-21 20:54:10|365.06|363.36|365.01|363.31|365.06|363.36|365.01|363.31|2
1729544060000|2024-10-21 20:54:20|365.04|363.34|365.03|363.33|365.04|363.34|365.02|363.32|3
1729544070000|2024-10-21 20:54:30|365.04|363.34|364.94|363.24|365.09|363.39|364.94|363.24|5
1729544080000|2024-10-21 20:54:40|364.95|363.25|364.95|363.25|364.95|363.25|364.95|363.25|1
1729544090000|2024-10-21 20:54:50|364.94|363.24|364.94|363.24|364.94|363.24|364.94|363.24|1
1729544100000|2024-10-21 20:55:00|364.93|363.23|364.93|363.23|364.93|363.23|364.93|363.23|1
1729544110000|2024-10-21 20:55:10|364.92|363.22|364.93|363.23|364.99|363.29|364.92|363.22|12
1729544120000|2024-10-21 20:55:20|364.96|363.26|364.94|363.24|364.96|363.26|364.94|363.24|2
1729544130000|2024-10-21 20:55:30|364.93|363.23|364.93|363.23|364.93|363.23|364.93|363.23|1
1729544140000|2024-10-21 20:55:40|364.94|363.24|364.97|363.27|364.97|363.27|364.94|363.24|4
1729544150000|2024-10-21 20:55:50|364.96|363.26|364.87|363.17|364.96|363.26|364.83|363.13|12
1729544160000|2024-10-21 20:56:00|364.85|363.15|364.86|363.16|364.91|363.21|364.85|363.15|11
1729544170000|2024-10-21 20:56:10|364.9|363.2|364.94|363.24|364.94|363.24|364.86|363.16|9
1729544180000|2024-10-21 20:56:20|364.95|363.25|364.97|363.27|365|363.3|364.94|363.24|7
1729544190000|2024-10-21 20:56:30|364.98|363.28|365.01|363.31|365.01|363.31|364.98|363.28|2
1729544200000|2024-10-21 20:56:40|365.02|363.32|365.02|363.32|365.04|363.34|364.99|363.29|12
1729544210000|2024-10-21 20:56:50|365.03|363.33|364.99|363.29|365.03|363.33|364.99|363.29|5
1729544220000|2024-10-21 20:57:00|364.97|363.27|364.98|363.28|364.99|363.29|364.97|363.27|6
1729544230000|2024-10-21 20:57:10|364.99|363.29|364.99|363.29|364.99|363.29|364.99|363.29|1
1729544240000|2024-10-21 20:57:20|365.03|363.33|365.02|363.32|365.03|363.33|364.99|363.29|5
1729544250000|2024-10-21 20:57:30|364.99|363.29|364.97|363.27|365|363.3|364.97|363.27|4
1729544260000|2024-10-21 20:57:40|364.93|363.23|364.96|363.26|364.96|363.26|364.93|363.23|2
1729544280000|2024-10-21 20:58:00|364.97|363.27|364.96|363.26|364.97|363.27|364.94|363.24|3
1729544290000|2024-10-21 20:58:10|364.97|363.27|364.94|363.24|364.97|363.27|364.94|363.24|4
1729544300000|2024-10-21 20:58:20|364.92|363.22|364.97|363.27|364.98|363.28|364.92|363.22|4
1729544310000|2024-10-21 20:58:30|364.99|363.29|364.96|363.26|364.99|363.29|364.92|363.22|8
1729544320000|2024-10-21 20:58:40|364.97|363.27|364.98|363.28|364.99|363.29|364.97|363.27|6
1729544330000|2024-10-21 20:58:50|364.97|363.27|364.83|363.13|364.98|363.28|364.77|363.07|19
1729544340000|2024-10-21 20:59:00|364.84|363.14|364.84|363.14|364.84|363.14|364.84|363.14|1
1729544350000|2024-10-21 20:59:10|364.89|363.19|364.84|363.14|364.89|363.19|364.84|363.14|2
1729544370000|2024-10-21 20:59:30|364.87|363.17|364.87|363.17|364.87|363.17|364.87|363.17|1
1729544380000|2024-10-21 20:59:40|364.92|363.22|364.86|363.16|364.92|363.22|364.86|363.16|13
1729544390000|2024-10-21 20:59:50|364.89|363.19|364.79|363.09|364.9|363.2|364.78|363.08|7
1729544400000|2024-10-21 21:00:00|364.82|363.12|364.74|363.04|364.82|363.12|364.72|363.02|21
1729544410000|2024-10-21 21:00:10|364.78|363.08|364.78|363.08|364.78|363.08|364.71|363.01|13
1729544420000|2024-10-21 21:00:20|364.74|363.04|364.87|363.17|364.88|363.18|364.74|363.04|14
1729544430000|2024-10-21 21:00:30|364.89|363.19|364.99|363.29|364.99|363.29|364.85|363.15|9
1729544440000|2024-10-21 21:00:40|364.96|363.26|364.98|363.28|364.99|363.29|364.93|363.23|13
1729544450000|2024-10-21 21:00:50|365.02|363.32|364.97|363.27|365.02|363.32|364.97|363.27|3
1729544460000|2024-10-21 21:01:00|364.98|363.28|364.98|363.28|364.98|363.28|364.97|363.27|3
1729544470000|2024-10-21 21:01:10|365.02|363.32|364.98|363.28|365.02|363.32|364.98|363.28|6
1729544500000|2024-10-21 21:01:40|364.99|363.29|365.09|363.39|365.09|363.39|364.99|363.29|5
1729544510000|2024-10-21 21:01:50|365.06|363.36|365.09|363.39|365.11|363.41|365.06|363.36|12
1729544520000|2024-10-21 21:02:00|365.1|363.4|365.08|363.38|365.11|363.41|365.07|363.37|9
1729544530000|2024-10-21 21:02:10|365.11|363.41|365.07|363.37|365.15|363.45|365.05|363.35|15
1729544540000|2024-10-21 21:02:20|365.05|363.35|365.01|363.31|365.06|363.36|365.01|363.31|5
1729544550000|2024-10-21 21:02:30|365.07|363.37|365.09|363.39|365.09|363.39|365.03|363.33|10
1729544560000|2024-10-21 21:02:40|365.08|363.38|365.08|363.38|365.09|363.39|365.08|363.38|3
1729544570000|2024-10-21 21:02:50|365.09|363.39|365.01|363.31|365.09|363.39|365.01|363.31|4
1729544580000|2024-10-21 21:03:00|365.04|363.34|365.08|363.38|365.08|363.38|365.04|363.34|4
1729544590000|2024-10-21 21:03:10|365.05|363.35|365.01|363.31|365.05|363.35|365.01|363.31|5
1729544600000|2024-10-21 21:03:20|365|363.3|364.95|363.25|365|363.3|364.93|363.23|3
1729544610000|2024-10-21 21:03:30|364.93|363.23|364.95|363.25|364.95|363.25|364.93|363.23|2
1729544620000|2024-10-21 21:03:40|364.93|363.23|364.93|363.23|364.93|363.23|364.93|363.23|1
1729544630000|2024-10-21 21:03:50|364.98|363.28|364.95|363.25|364.98|363.28|364.95|363.25|3
1729544640000|2024-10-21 21:04:00|364.94|363.24|364.96|363.26|364.98|363.28|364.91|363.21|12
1729544650000|2024-10-21 21:04:10|364.99|363.29|365.09|363.39|365.12|363.42|364.97|363.27|12
1729544660000|2024-10-21 21:04:20|365.15|363.45|365.14|363.44|365.15|363.45|365.1|363.4|16
1729544670000|2024-10-21 21:04:30|365.11|363.41|365.14|363.44|365.17|363.47|365.11|363.41|15
1729544680000|2024-10-21 21:04:40|365.1|363.4|365.14|363.44|365.14|363.44|365.1|363.4|4
1729544690000|2024-10-21 21:04:50|365.13|363.43|365.14|363.44|365.14|363.44|365.11|363.41|3
1729544700000|2024-10-21 21:05:00|365.12|363.42|365.15|363.45|365.15|363.45|365.11|363.41|8
1729544710000|2024-10-21 21:05:10|365.14|363.44|365.13|363.43|365.14|363.44|365.09|363.39|5
1729544720000|2024-10-21 21:05:20|365.15|363.45|365.13|363.43|365.15|363.45|365.13|363.43|2
1729544730000|2024-10-21 21:05:30|365.05|363.35|365.07|363.37|365.09|363.39|365.03|363.33|6
1729544740000|2024-10-21 21:05:40|365.08|363.38|365.11|363.41|365.11|363.41|365.07|363.37|8
1729544750000|2024-10-21 21:05:50|365.08|363.38|365.11|363.41|365.11|363.41|365.08|363.38|2
1729544760000|2024-10-21 21:06:00|365.09|363.39|364.92|363.22|365.11|363.41|364.92|363.22|15
1729544770000|2024-10-21 21:06:10|364.9|363.2|364.95|363.25|364.98|363.28|364.9|363.2|12
1729544780000|2024-10-21 21:06:20|364.91|363.21|364.91|363.21|364.95|363.25|364.91|363.21|15
1729544790000|2024-10-21 21:06:30|364.95|363.25|364.91|363.21|364.97|363.27|364.9|363.2|14
1729544800000|2024-10-21 21:06:40|364.92|363.22|364.92|363.22|364.97|363.27|364.91|363.21|13
1729544810000|2024-10-21 21:06:50|364.95|363.25|364.93|363.23|364.96|363.26|364.92|363.22|11
1729544820000|2024-10-21 21:07:00|364.96|363.26|364.97|363.27|365|363.3|364.93|363.23|17
1729544830000|2024-10-21 21:07:10|365.05|363.35|365.03|363.33|365.1|363.4|365.03|363.33|14
1729544840000|2024-10-21 21:07:20|365.05|363.35|365.08|363.38|365.1|363.4|365.02|363.32|12
1729544850000|2024-10-21 21:07:30|365.11|363.41|365.08|363.38|365.11|363.41|365.08|363.38|2
1729544860000|2024-10-21 21:07:40|365.15|363.45|365.15|363.45|365.17|363.47|365.09|363.39|11
1729544870000|2024-10-21 21:07:50|365.11|363.41|365.17|363.47|365.17|363.47|365.11|363.41|8
1729544880000|2024-10-21 21:08:00|365.16|363.46|365.15|363.45|365.2|363.5|365.15|363.45|12
1729544890000|2024-10-21 21:08:10|365.18|363.48|365.17|363.47|365.18|363.48|365.14|363.44|7
1729544900000|2024-10-21 21:08:20|365.15|363.45|365.25|363.55|365.26|363.56|365.15|363.45|10
1729544910000|2024-10-21 21:08:30|365.26|363.56|365.41|363.71|365.42|363.72|365.26|363.56|20
1729544920000|2024-10-21 21:08:40|365.42|363.72|365.51|363.81|365.52|363.82|365.39|363.69|21
1729544930000|2024-10-21 21:08:50|365.48|363.78|365.51|363.81|365.52|363.82|365.48|363.78|13
1729544940000|2024-10-21 21:09:00|365.5|363.8|365.49|363.79|365.52|363.82|365.43|363.73|10
1729544950000|2024-10-21 21:09:10|365.5|363.8|365.54|363.84|365.54|363.84|365.48|363.78|9
1729544960000|2024-10-21 21:09:20|365.55|363.85|365.63|363.93|365.63|363.93|365.55|363.85|20
1729544970000|2024-10-21 21:09:30|365.64|363.94|365.65|363.95|365.66|363.96|365.64|363.94|3
1729544980000|2024-10-21 21:09:40|365.64|363.94|365.63|363.93|365.66|363.96|365.59|363.89|13
1729544990000|2024-10-21 21:09:50|365.6|363.9|365.68|363.98|365.73|364.03|365.6|363.9|9
1729545000000|2024-10-21 21:10:00|365.71|364.01|365.79|364.09|365.79|364.09|365.64|363.94|21
1729545010000|2024-10-21 21:10:10|365.81|364.11|365.9|364.2|365.9|364.2|365.78|364.08|14
1729545020000|2024-10-21 21:10:20|365.88|364.18|365.88|364.18|365.88|364.18|365.86|364.16|6
1729545030000|2024-10-21 21:10:30|365.86|364.16|365.88|364.18|365.88|364.18|365.86|364.16|2
1729545040000|2024-10-21 21:10:40|365.87|364.17|365.88|364.18|365.88|364.18|365.87|364.17|2
1729545060000|2024-10-21 21:11:00|365.91|364.21|365.92|364.22|365.92|364.22|365.91|364.21|2
1729545070000|2024-10-21 21:11:10|365.9|364.2|365.82|364.12|365.9|364.2|365.76|364.06|13
1729545080000|2024-10-21 21:11:20|365.79|364.09|365.86|364.16|365.86|364.16|365.79|364.09|9
1729545090000|2024-10-21 21:11:30|365.87|364.17|365.88|364.18|365.88|364.18|365.87|364.17|8
1729545110000|2024-10-21 21:11:50|365.87|364.17|365.88|364.18|365.88|364.18|365.87|364.17|2
1729545120000|2024-10-21 21:12:00|365.87|364.17|365.9|364.2|365.9|364.2|365.85|364.15|6
1729545130000|2024-10-21 21:12:10|365.88|364.18|365.75|364.05|365.89|364.19|365.7|364|10
1729545140000|2024-10-21 21:12:20|365.8|364.1|365.79|364.09|365.81|364.11|365.79|364.09|7
1729545150000|2024-10-21 21:12:30|365.81|364.11|365.8|364.1|365.81|364.11|365.8|364.1|2
1729545160000|2024-10-21 21:12:40|365.79|364.09|365.79|364.09|365.79|364.09|365.79|364.09|1
1729545170000|2024-10-21 21:12:50|365.78|364.08|365.77|364.07|365.79|364.09|365.71|364.01|10
1729545180000|2024-10-21 21:13:00|365.78|364.08|365.74|364.04|365.78|364.08|365.71|364.01|17
1729545190000|2024-10-21 21:13:10|365.71|364.01|365.8|364.1|365.8|364.1|365.71|364.01|17
1729545200000|2024-10-21 21:13:20|365.78|364.08|365.75|364.05|365.81|364.11|365.74|364.04|7
1729545210000|2024-10-21 21:13:30|365.76|364.06|365.76|364.06|365.77|364.07|365.75|364.05|4
1729545220000|2024-10-21 21:13:40|365.78|364.08|365.82|364.12|365.82|364.12|365.78|364.08|7
1729545230000|2024-10-21 21:13:50|365.83|364.13|365.87|364.17|365.87|364.17|365.8|364.1|4
1729545240000|2024-10-21 21:14:00|365.9|364.2|365.89|364.19|365.91|364.21|365.88|364.18|4
1729545250000|2024-10-21 21:14:10|365.91|364.21|365.92|364.22|365.92|364.22|365.91|364.21|2
1729545270000|2024-10-21 21:14:30|365.9|364.2|365.92|364.22|365.92|364.22|365.9|364.2|2
1729545280000|2024-10-21 21:14:40|365.9|364.2|365.85|364.15|365.9|364.2|365.83|364.13|4
1729545290000|2024-10-21 21:14:50|365.84|364.14|365.81|364.11|365.84|364.14|365.8|364.1|4
1729545300000|2024-10-21 21:15:00|365.79|364.09|365.81|364.11|365.83|364.13|365.76|364.06|13
1729545310000|2024-10-21 21:15:10|365.82|364.12|365.81|364.11|365.83|364.13|365.75|364.05|10
1729545320000|2024-10-21 21:15:20|365.79|364.09|365.61|363.91|365.79|364.09|365.57|363.87|11
1729545330000|2024-10-21 21:15:30|365.6|363.9|365.49|363.79|365.6|363.9|365.49|363.79|5
1729545340000|2024-10-21 21:15:40|365.47|363.77|365.43|363.73|365.47|363.77|365.4|363.7|6
1729545350000|2024-10-21 21:15:50|365.44|363.74|365.53|363.83|365.54|363.84|365.43|363.73|13
1729545360000|2024-10-21 21:16:00|365.55|363.85|365.53|363.83|365.55|363.85|365.49|363.79|17
1729545370000|2024-10-21 21:16:10|365.52|363.82|365.6|363.9|365.6|363.9|365.49|363.79|12
1729545380000|2024-10-21 21:16:20|365.58|363.88|365.51|363.81|365.58|363.88|365.51|363.81|16
1729545400000|2024-10-21 21:16:40|365.54|363.84|365.55|363.85|365.58|363.88|365.52|363.82|13
1729545410000|2024-10-21 21:16:50|365.56|363.86|365.56|363.86|365.58|363.88|365.55|363.85|4
1729545420000|2024-10-21 21:17:00|365.57|363.87|365.55|363.85|365.6|363.9|365.5|363.8|19
1729545430000|2024-10-21 21:17:10|365.53|363.83|365.53|363.83|365.53|363.83|365.53|363.83|1
1729545440000|2024-10-21 21:17:20|365.58|363.88|365.56|363.86|365.58|363.88|365.53|363.83|6
1729545450000|2024-10-21 21:17:30|365.53|363.83|365.53|363.83|365.56|363.86|365.53|363.83|3
1729545460000|2024-10-21 21:17:40|365.56|363.86|365.57|363.87|365.57|363.87|365.53|363.83|6
1729545470000|2024-10-21 21:17:50|365.53|363.83|365.51|363.81|365.57|363.87|365.51|363.81|6
1729545530000|2024-10-21 21:18:50|365.53|363.83|365.53|363.83|365.55|363.85|365.51|363.81|4
1729545540000|2024-10-21 21:19:00|365.56|363.86|365.59|363.89|365.64|363.94|365.53|363.83|12
1729545550000|2024-10-21 21:19:10|365.63|363.93|365.58|363.88|365.63|363.93|365.55|363.85|21
1729545560000|2024-10-21 21:19:20|365.55|363.85|365.56|363.86|365.6|363.9|365.55|363.85|9
1729545570000|2024-10-21 21:19:30|365.6|363.9|365.6|363.9|365.6|363.9|365.55|363.85|6
1729545580000|2024-10-21 21:19:40|365.56|363.86|365.6|363.9|365.6|363.9|365.55|363.85|6
1729545600000|2024-10-21 21:20:00|365.55|363.85|365.55|363.85|365.6|363.9|365.55|363.85|3
1729545620000|2024-10-21 21:20:20|365.6|363.9|365.55|363.85|365.6|363.9|365.55|363.85|2
1729545640000|2024-10-21 21:20:40|365.62|363.92|365.58|363.88|365.62|363.92|365.58|363.88|2
1729545650000|2024-10-21 21:20:50|365.68|363.98|365.63|363.93|365.71|364.01|365.61|363.91|9
1729545660000|2024-10-21 21:21:00|365.6|363.9|365.6|363.9|365.6|363.9|365.6|363.9|1
1729545670000|2024-10-21 21:21:10|365.58|363.88|365.6|363.9|365.6|363.9|365.58|363.88|2
1729545680000|2024-10-21 21:21:20|365.56|363.86|365.56|363.86|365.64|363.94|365.56|363.86|4
1729545690000|2024-10-21 21:21:30|365.58|363.88|365.56|363.86|365.6|363.9|365.56|363.86|3
1729545700000|2024-10-21 21:21:40|365.6|363.9|365.6|363.9|365.6|363.9|365.55|363.85|7
1729545710000|2024-10-21 21:21:50|365.62|363.92|365.63|363.93|365.63|363.93|365.58|363.88|7
1729545720000|2024-10-21 21:22:00|365.64|363.94|365.67|363.97|365.69|363.99|365.63|363.93|10
1729545730000|2024-10-21 21:22:10|365.69|363.99|365.71|364.01|365.75|364.05|365.65|363.95|11
1729545740000|2024-10-21 21:22:20|365.72|364.02|365.78|364.08|365.78|364.08|365.72|364.02|9
1729545750000|2024-10-21 21:22:30|365.76|364.06|365.8|364.1|365.8|364.1|365.75|364.05|5
1729545760000|2024-10-21 21:22:40|365.81|364.11|365.81|364.11|365.82|364.12|365.81|364.11|3
1729545770000|2024-10-21 21:22:50|365.8|364.1|365.73|364.03|365.8|364.1|365.73|364.03|11
1729545780000|2024-10-21 21:23:00|365.79|364.09|365.72|364.02|365.8|364.1|365.72|364.02|9
1729545790000|2024-10-21 21:23:10|365.77|364.07|365.72|364.02|365.78|364.08|365.72|364.02|6
1729545800000|2024-10-21 21:23:20|365.73|364.03|365.73|364.03|365.73|364.03|365.73|364.03|1
1729545810000|2024-10-21 21:23:30|365.72|364.02|365.73|364.03|365.73|364.03|365.72|364.02|4
1729545820000|2024-10-21 21:23:40|365.74|364.04|365.72|364.02|365.75|364.05|365.71|364.01|11
1729545830000|2024-10-21 21:23:50|365.71|364.01|365.71|364.01|365.71|364.01|365.7|364|3
1729545840000|2024-10-21 21:24:00|365.77|364.07|365.77|364.07|365.77|364.07|365.72|364.02|8
1729545850000|2024-10-21 21:24:10|365.75|364.05|365.72|364.02|365.78|364.08|365.7|364|8
1729545860000|2024-10-21 21:24:20|365.78|364.08|365.74|364.04|365.78|364.08|365.74|364.04|2
1729545870000|2024-10-21 21:24:30|365.8|364.1|365.77|364.07|365.82|364.12|365.77|364.07|10
1729545880000|2024-10-21 21:24:40|365.81|364.11|365.77|364.07|365.81|364.11|365.77|364.07|10
1729545890000|2024-10-21 21:24:50|365.74|364.04|365.7|364|365.75|364.05|365.7|364|10
1729545900000|2024-10-21 21:25:00|365.76|364.06|365.72|364.02|365.79|364.09|365.68|363.98|16
1729545910000|2024-10-21 21:25:10|365.71|364.01|365.72|364.02|365.77|364.07|365.68|363.98|7
1729545920000|2024-10-21 21:25:20|365.78|364.08|365.76|364.06|365.8|364.1|365.73|364.03|17
1729545930000|2024-10-21 21:25:30|365.75|364.05|365.76|364.06|365.81|364.11|365.75|364.05|9
1729545940000|2024-10-21 21:25:40|365.75|364.05|365.8|364.1|365.8|364.1|365.75|364.05|2
1729545950000|2024-10-21 21:25:50|365.76|364.06|365.75|364.05|365.8|364.1|365.75|364.05|9
1729545960000|2024-10-21 21:26:00|365.8|364.1|365.81|364.11|365.82|364.12|365.75|364.05|20
1729545970000|2024-10-21 21:26:10|365.82|364.12|365.83|364.13|365.83|364.13|365.8|364.1|4
1729545980000|2024-10-21 21:26:20|365.81|364.11|365.81|364.11|365.83|364.13|365.81|364.11|3
1729546000000|2024-10-21 21:26:40|365.83|364.13|365.85|364.15|365.86|364.16|365.83|364.13|9
1729546010000|2024-10-21 21:26:50|365.86|364.16|365.89|364.19|365.89|364.19|365.86|364.16|3
1729546020000|2024-10-21 21:27:00|365.87|364.17|365.85|364.15|365.87|364.17|365.85|364.15|2
1729546030000|2024-10-21 21:27:10|365.87|364.17|365.88|364.18|365.88|364.18|365.87|364.17|2
1729546040000|2024-10-21 21:27:20|365.89|364.19|365.89|364.19|365.89|364.19|365.89|364.19|1
1729546080000|2024-10-21 21:28:00|365.9|364.2|365.9|364.2|365.9|364.2|365.9|364.2|1
1729546090000|2024-10-21 21:28:10|365.87|364.17|365.88|364.18|365.88|364.18|365.87|364.17|2
1729546150000|2024-10-21 21:29:10|365.8|364.1|365.79|364.09|365.8|364.1|365.79|364.09|2
1729546170000|2024-10-21 21:29:30|365.81|364.11|365.78|364.08|365.81|364.11|365.72|364.02|7
1729546190000|2024-10-21 21:29:50|365.79|364.09|365.79|364.09|365.79|364.09|365.79|364.09|1
1729546200000|2024-10-21 21:30:00|365.78|364.08|365.77|364.07|365.78|364.08|365.77|364.07|4
1729546220000|2024-10-21 21:30:20|365.74|364.04|365.61|363.91|365.74|364.04|365.6|363.9|7
1729546230000|2024-10-21 21:30:30|365.6|363.9|365.6|363.9|365.64|363.94|365.6|363.9|8
1729546240000|2024-10-21 21:30:40|365.62|363.92|365.6|363.9|365.63|363.93|365.6|363.9|6
1729546250000|2024-10-21 21:30:50|365.59|363.89|365.6|363.9|365.63|363.93|365.59|363.89|8
1729546260000|2024-10-21 21:31:00|365.62|363.92|365.51|363.81|365.62|363.92|365.51|363.81|10
1729546300000|2024-10-21 21:31:40|365.34|363.64|365.18|363.48|365.34|363.64|365.17|363.47|9
1729546310000|2024-10-21 21:31:50|365.17|363.47|365.17|363.47|365.17|363.47|365.17|363.47|1
1729546320000|2024-10-21 21:32:00|365.18|363.48|365.2|363.5|365.23|363.53|365.18|363.48|6
1729546330000|2024-10-21 21:32:10|365.19|363.49|365.21|363.51|365.23|363.53|365.19|363.49|4
1729546350000|2024-10-21 21:32:30|365.2|363.5|365.17|363.47|365.22|363.52|365.17|363.47|4
1729546360000|2024-10-21 21:32:40|365.15|363.45|365.15|363.45|365.17|363.47|365.15|363.45|5
1729546370000|2024-10-21 21:32:50|365.13|363.43|365.16|363.46|365.16|363.46|365.13|363.43|11
1729546380000|2024-10-21 21:33:00|365.17|363.47|365.19|363.49|365.21|363.51|365.17|363.47|3
1729546390000|2024-10-21 21:33:10|365.17|363.47|365.16|363.46|365.17|363.47|365.16|363.46|2
1729546400000|2024-10-21 21:33:20|365.19|363.49|365.15|363.45|365.19|363.49|365.15|363.45|7
1729546420000|2024-10-21 21:33:40|365.16|363.46|365.16|363.46|365.17|363.47|365.16|363.46|5
1729546430000|2024-10-21 21:33:50|365.19|363.49|365.21|363.51|365.21|363.51|365.19|363.49|3
1729546440000|2024-10-21 21:34:00|365.2|363.5|365.2|363.5|365.2|363.5|365.2|363.5|1
1729546460000|2024-10-21 21:34:20|365.21|363.51|365.2|363.5|365.21|363.51|365.2|363.5|2
1729546470000|2024-10-21 21:34:30|365.21|363.51|365.2|363.5|365.21|363.51|365.2|363.5|2
1729546480000|2024-10-21 21:34:40|365.22|363.52|365.2|363.5|365.22|363.52|365.2|363.5|3
1729546490000|2024-10-21 21:34:50|365.19|363.49|365.18|363.48|365.2|363.5|365.18|363.48|4
1729546500000|2024-10-21 21:35:00|365.15|363.45|365.1|363.4|365.15|363.45|365.09|363.39|11
1729546510000|2024-10-21 21:35:10|365.12|363.42|365.1|363.4|365.12|363.42|365.1|363.4|3
1729546520000|2024-10-21 21:35:20|365.09|363.39|365.11|363.41|365.12|363.42|365.09|363.39|7
1729546540000|2024-10-21 21:35:40|365.17|363.47|365.24|363.54|365.24|363.54|365.17|363.47|5
1729546550000|2024-10-21 21:35:50|365.23|363.53|365.22|363.52|365.24|363.54|365.21|363.51|5
1729546560000|2024-10-21 21:36:00|365.23|363.53|365.21|363.51|365.23|363.53|365.21|363.51|6
1729546570000|2024-10-21 21:36:10|365.23|363.53|365.21|363.51|365.23|363.53|365.21|363.51|10
1729546580000|2024-10-21 21:36:20|365.24|363.54|365.22|363.52|365.24|363.54|365.2|363.5|11
1729546590000|2024-10-21 21:36:30|365.21|363.51|365.11|363.41|365.22|363.52|365.09|363.39|11
1729546600000|2024-10-21 21:36:40|365.1|363.4|365.11|363.41|365.13|363.43|365.1|363.4|7
1729546610000|2024-10-21 21:36:50|365.1|363.4|365.1|363.4|365.12|363.42|365.1|363.4|10
1729546620000|2024-10-21 21:37:00|365.12|363.42|365.01|363.31|365.12|363.42|364.99|363.29|13
1729546630000|2024-10-21 21:37:10|365.04|363.34|365.02|363.32|365.07|363.37|365.02|363.32|11
1729546640000|2024-10-21 21:37:20|365.01|363.31|364.98|363.28|365.01|363.31|364.97|363.27|5
1729546660000|2024-10-21 21:37:40|365.01|363.31|364.98|363.28|365.01|363.31|364.98|363.28|3
1729546670000|2024-10-21 21:37:50|365|363.3|364.99|363.29|365|363.3|364.99|363.29|2
1729546680000|2024-10-21 21:38:00|365|363.3|364.99|363.29|365|363.3|364.99|363.29|2
1729546690000|2024-10-21 21:38:10|365.02|363.32|364.91|363.21|365.02|363.32|364.91|363.21|7
1729546700000|2024-10-21 21:38:20|364.9|363.2|364.93|363.23|364.93|363.23|364.9|363.2|2
1729546710000|2024-10-21 21:38:30|365|363.3|365|363.3|365.02|363.32|364.95|363.25|10
1729546720000|2024-10-21 21:38:40|364.98|363.28|364.98|363.28|364.98|363.28|364.98|363.28|1
1729546730000|2024-10-21 21:38:50|365|363.3|365.01|363.31|365.01|363.31|365|363.3|2
1729546740000|2024-10-21 21:39:00|365|363.3|365|363.3|365|363.3|365|363.3|1
1729546750000|2024-10-21 21:39:10|364.99|363.29|364.99|363.29|365.01|363.31|364.99|363.29|4
1729546760000|2024-10-21 21:39:20|365.01|363.31|365|363.3|365.01|363.31|365|363.3|2
1729546800000|2024-10-21 21:40:00|365.02|363.32|365.08|363.38|365.09|363.39|365.02|363.32|7
1729546810000|2024-10-21 21:40:10|365.07|363.37|365.07|363.37|365.07|363.37|365.07|363.37|1
1729546820000|2024-10-21 21:40:20|365.1|363.4|365.1|363.4|365.1|363.4|365.1|363.4|1
1729546830000|2024-10-21 21:40:30|365.08|363.38|365.08|363.38|365.08|363.38|365.08|363.38|1
1729546850000|2024-10-21 21:40:50|365.09|363.39|365.1|363.4|365.1|363.4|365.09|363.39|2
1729546860000|2024-10-21 21:41:00|365.11|363.41|365.11|363.41|365.11|363.41|365.11|363.41|1
1729546880000|2024-10-21 21:41:20|365.09|363.39|365.09|363.39|365.09|363.39|365.09|363.39|1
1729546890000|2024-10-21 21:41:30|365.08|363.38|365.01|363.31|365.09|363.39|365.01|363.31|5
1729546900000|2024-10-21 21:41:40|365|363.3|365|363.3|365|363.3|365|363.3|1
1729546930000|2024-10-21 21:42:10|365.01|363.31|365.03|363.33|365.03|363.33|365.01|363.31|3
1729546940000|2024-10-21 21:42:20|365|363.3|365.02|363.32|365.02|363.32|365|363.3|3
1729546950000|2024-10-21 21:42:30|365.01|363.31|365.02|363.32|365.03|363.33|365.01|363.31|14
1729546970000|2024-10-21 21:42:50|365.03|363.33|365.03|363.33|365.03|363.33|365.03|363.33|1
1729546980000|2024-10-21 21:43:00|365.04|363.34|365.06|363.36|365.06|363.36|365.03|363.33|5
1729546990000|2024-10-21 21:43:10|365.07|363.37|365.07|363.37|365.07|363.37|365.07|363.37|1
1729547000000|2024-10-21 21:43:20|365.08|363.38|365.08|363.38|365.08|363.38|365.08|363.38|1
1729547020000|2024-10-21 21:43:40|365.09|363.39|365.09|363.39|365.09|363.39|365.09|363.39|1
1729547030000|2024-10-21 21:43:50|365.08|363.38|365.02|363.32|365.08|363.38|365.01|363.31|8
1729547040000|2024-10-21 21:44:00|365.03|363.33|364.94|363.24|365.03|363.33|364.91|363.21|10
1729547050000|2024-10-21 21:44:10|364.93|363.23|364.97|363.27|364.97|363.27|364.93|363.23|5
1729547060000|2024-10-21 21:44:20|364.98|363.28|364.98|363.28|364.99|363.29|364.98|363.28|3
1729547100000|2024-10-21 21:45:00|364.99|363.29|364.99|363.29|364.99|363.29|364.99|363.29|1
1729547160000|2024-10-21 21:46:00|365.01|363.31|364.99|363.29|365.02|363.32|364.99|363.29|4
1729547220000|2024-10-21 21:47:00|365.02|363.32|364.99|363.29|365.02|363.32|364.99|363.29|2
1729547230000|2024-10-21 21:47:10|365.02|363.32|365.02|363.32|365.02|363.32|365.02|363.32|1
1729547240000|2024-10-21 21:47:20|365.05|363.35|365.02|363.32|365.05|363.35|365.02|363.32|2
1729547250000|2024-10-21 21:47:30|365.05|363.35|365.05|363.35|365.05|363.35|365.03|363.33|3
1729547260000|2024-10-21 21:47:40|365.06|363.36|365.06|363.36|365.06|363.36|365.06|363.36|1
1729547270000|2024-10-21 21:47:50|365.07|363.37|365.06|363.36|365.08|363.38|365.06|363.36|3
1729547280000|2024-10-21 21:48:00|365.07|363.37|365.06|363.36|365.07|363.37|365.06|363.36|2
1729547290000|2024-10-21 21:48:10|365.07|363.37|365.07|363.37|365.08|363.38|365.06|363.36|4
1729547300000|2024-10-21 21:48:20|365.09|363.39|365.09|363.39|365.09|363.39|365.09|363.39|1
1729547310000|2024-10-21 21:48:30|365.1|363.4|365.2|363.5|365.2|363.5|365.1|363.4|9
1729547320000|2024-10-21 21:48:40|365.19|363.49|365.22|363.52|365.22|363.52|365.19|363.49|4
1729547340000|2024-10-21 21:49:00|365.21|363.51|365.19|363.49|365.21|363.51|365.19|363.49|2
1729547350000|2024-10-21 21:49:10|365.18|363.48|365.2|363.5|365.22|363.52|365.18|363.48|3
1729547370000|2024-10-21 21:49:30|365.21|363.51|365.21|363.51|365.21|363.51|365.21|363.51|1
1729547400000|2024-10-21 21:50:00|365.23|363.53|365.21|363.51|365.23|363.53|365.21|363.51|2
1729547410000|2024-10-21 21:50:10|365.2|363.5|365.2|363.5|365.2|363.5|365.2|363.5|1
1729547460000|2024-10-21 21:51:00|365.23|363.53|365.21|363.51|365.23|363.53|365.21|363.51|5
1729547470000|2024-10-21 21:51:10|365.24|363.54|365.24|363.54|365.24|363.54|365.24|363.54|1
1729547480000|2024-10-21 21:51:20|365.26|363.56|365.24|363.54|365.26|363.56|365.24|363.54|3
1729547490000|2024-10-21 21:51:30|365.25|363.55|365.25|363.55|365.25|363.55|365.25|363.55|1
1729547510000|2024-10-21 21:51:50|365.29|363.59|365.23|363.53|365.29|363.59|365.23|363.53|6
1729547520000|2024-10-21 21:52:00|365.22|363.52|365.24|363.54|365.26|363.56|365.22|363.52|3
1729547530000|2024-10-21 21:52:10|365.27|363.57|365.26|363.56|365.27|363.57|365.25|363.55|5
1729547540000|2024-10-21 21:52:20|365.27|363.57|365.25|363.55|365.27|363.57|365.25|363.55|3
1729547560000|2024-10-21 21:52:40|365.23|363.53|365.26|363.56|365.26|363.56|365.23|363.53|3
1729547570000|2024-10-21 21:52:50|365.28|363.58|365.27|363.57|365.28|363.58|365.27|363.57|2
1729547580000|2024-10-21 21:53:00|365.26|363.56|365.25|363.55|365.26|363.56|365.25|363.55|2
1729547590000|2024-10-21 21:53:10|365.26|363.56|365.26|363.56|365.26|363.56|365.26|363.56|1
1729547600000|2024-10-21 21:53:20|365.27|363.57|365.28|363.58|365.31|363.61|365.27|363.57|6
1729547610000|2024-10-21 21:53:30|365.29|363.59|365.29|363.59|365.31|363.61|365.29|363.59|6
1729547630000|2024-10-21 21:53:50|365.37|363.67|365.4|363.7|365.4|363.7|365.37|363.67|4
1729547640000|2024-10-21 21:54:00|365.29|363.59|365.29|363.59|365.29|363.59|365.29|363.59|1
1729547650000|2024-10-21 21:54:10|365.3|363.6|365.31|363.61|365.31|363.61|365.3|363.6|2
1729547660000|2024-10-21 21:54:20|365.3|363.6|365.3|363.6|365.3|363.6|365.3|363.6|1
1729547690000|2024-10-21 21:54:50|365.34|363.64|365.31|363.61|365.34|363.64|365.31|363.61|2
1729547700000|2024-10-21 21:55:00|365.33|363.63|365.32|363.62|365.33|363.63|365.31|363.61|6
1729547710000|2024-10-21 21:55:10|365.31|363.61|365.31|363.61|365.31|363.61|365.31|363.61|1
1729547720000|2024-10-21 21:55:20|365.32|363.62|365.32|363.62|365.32|363.62|365.32|363.62|1
1729547800000|2024-10-21 21:56:40|365.33|363.63|365.42|363.72|365.43|363.73|365.33|363.63|10
1729547810000|2024-10-21 21:56:50|365.41|363.71|365.4|363.7|365.41|363.71|365.4|363.7|2
1729547820000|2024-10-21 21:57:00|365.42|363.72|365.45|363.75|365.45|363.75|365.42|363.72|2
1729547840000|2024-10-21 21:57:20|365.46|363.76|365.47|363.77|365.47|363.77|365.46|363.76|2
1729547850000|2024-10-21 21:57:30|365.51|363.81|365.48|363.78|365.51|363.81|365.48|363.78|2
1729547860000|2024-10-21 21:57:40|365.49|363.79|365.5|363.8|365.5|363.8|365.48|363.78|4
1729547870000|2024-10-21 21:57:50|365.49|363.79|365.49|363.79|365.49|363.79|365.49|363.79|1
1729547880000|2024-10-21 21:58:00|365.5|363.8|365.5|363.8|365.5|363.8|365.5|363.8|1
1729547890000|2024-10-21 21:58:10|365.52|363.82|365.55|363.85|365.55|363.85|365.51|363.81|6
1729547900000|2024-10-21 21:58:20|365.57|363.87|365.58|363.88|365.58|363.88|365.57|363.87|2
1729547910000|2024-10-21 21:58:30|365.59|363.89|365.6|363.9|365.6|363.9|365.59|363.89|2
1729547920000|2024-10-21 21:58:40|365.62|363.92|365.62|363.92|365.62|363.92|365.62|363.92|1
1729547930000|2024-10-21 21:58:50|365.64|363.94|365.63|363.93|365.64|363.94|365.63|363.93|2
1729547940000|2024-10-21 21:59:00|365.65|363.95|365.62|363.92|365.65|363.95|365.62|363.92|4
1729547950000|2024-10-21 21:59:10|365.63|363.93|365.63|363.93|365.63|363.93|365.63|363.93|1
1729547960000|2024-10-21 21:59:20|365.64|363.94|365.64|363.94|365.64|363.94|365.64|363.94|1
1729547970000|2024-10-21 21:59:30|365.63|363.93|365.66|363.96|365.66|363.96|365.63|363.93|4
1729547980000|2024-10-21 21:59:40|365.65|363.95|365.63|363.93|365.65|363.95|365.63|363.93|3
1729547990000|2024-10-21 21:59:50|365.62|363.92|365.64|363.94|365.65|363.95|365.62|363.92|5
1729548000000|2024-10-21 22:00:00|365.65|363.95|365.56|363.86|365.65|363.95|365.56|363.86|12
1729548010000|2024-10-21 22:00:10|365.58|363.88|365.57|363.87|365.58|363.88|365.57|363.87|2
1729548020000|2024-10-21 22:00:20|365.58|363.88|365.64|363.94|365.67|363.97|365.57|363.87|6
1729548030000|2024-10-21 22:00:30|365.63|363.93|365.6|363.9|365.64|363.94|365.6|363.9|6
1729548040000|2024-10-21 22:00:40|365.58|363.88|365.39|363.69|365.58|363.88|365.38|363.68|12
1729548050000|2024-10-21 22:00:50|365.38|363.68|365.38|363.68|365.39|363.69|365.38|363.68|3
1729548060000|2024-10-21 22:01:00|365.39|363.69|365.38|363.68|365.39|363.69|365.38|363.68|2
1729548070000|2024-10-21 22:01:10|365.39|363.69|365.41|363.71|365.41|363.71|365.38|363.68|5
1729548090000|2024-10-21 22:01:30|365.4|363.7|365.39|363.69|365.4|363.7|365.39|363.69|2
1729548100000|2024-10-21 22:01:40|365.41|363.71|365.4|363.7|365.41|363.71|365.4|363.7|2
1729548110000|2024-10-21 22:01:50|365.39|363.69|365.37|363.67|365.39|363.69|365.36|363.66|4
1729548120000|2024-10-21 22:02:00|365.36|363.66|365.41|363.71|365.41|363.71|365.36|363.66|6
1729548130000|2024-10-21 22:02:10|365.42|363.72|365.4|363.7|365.42|363.72|365.4|363.7|3
1729548140000|2024-10-21 22:02:20|365.38|363.68|365.38|363.68|365.39|363.69|365.32|363.62|9
1729548150000|2024-10-21 22:02:30|365.37|363.67|365.45|363.75|365.45|363.75|365.37|363.67|8
1729548160000|2024-10-21 22:02:40|365.44|363.74|365.47|363.77|365.49|363.79|365.44|363.74|10
1729548170000|2024-10-21 22:02:50|365.46|363.76|365.47|363.77|365.47|363.77|365.45|363.75|4
1729548180000|2024-10-21 22:03:00|365.52|363.82|365.53|363.83|365.55|363.85|365.52|363.82|4
1729548190000|2024-10-21 22:03:10|365.52|363.82|365.51|363.81|365.52|363.82|365.5|363.8|5
1729548200000|2024-10-21 22:03:20|365.52|363.82|365.52|363.82|365.52|363.82|365.52|363.82|1
1729548210000|2024-10-21 22:03:30|365.51|363.81|365.53|363.83|365.53|363.83|365.51|363.81|2
1729548220000|2024-10-21 22:03:40|365.57|363.87|365.72|364.02|365.72|364.02|365.57|363.87|12
1729548230000|2024-10-21 22:03:50|365.73|364.03|365.81|364.11|365.81|364.11|365.73|364.03|11
1729548240000|2024-10-21 22:04:00|365.82|364.12|365.88|364.18|365.88|364.18|365.82|364.12|7
1729548250000|2024-10-21 22:04:10|365.83|364.13|365.86|364.16|365.86|364.16|365.82|364.12|6
1729548260000|2024-10-21 22:04:20|365.87|364.17|365.91|364.21|365.91|364.21|365.87|364.17|5
1729548270000|2024-10-21 22:04:30|365.92|364.22|365.92|364.22|365.92|364.22|365.92|364.22|1
1729548280000|2024-10-21 22:04:40|365.88|364.18|365.82|364.12|365.88|364.18|365.81|364.11|5
1729548290000|2024-10-21 22:04:50|365.83|364.13|365.77|364.07|365.83|364.13|365.77|364.07|2
1729548300000|2024-10-21 22:05:00|365.78|364.08|365.8|364.1|365.8|364.1|365.78|364.08|3
1729548310000|2024-10-21 22:05:10|365.77|364.07|365.81|364.11|365.81|364.11|365.77|364.07|5
1729548320000|2024-10-21 22:05:20|365.8|364.1|365.81|364.11|365.81|364.11|365.79|364.09|6
1729548330000|2024-10-21 22:05:30|365.82|364.12|365.87|364.17|365.87|364.17|365.82|364.12|6
1729548350000|2024-10-21 22:05:50|365.88|364.18|365.88|364.18|365.88|364.18|365.88|364.18|1
1729548360000|2024-10-21 22:06:00|365.87|364.17|365.87|364.17|365.87|364.17|365.82|364.12|7
1729548370000|2024-10-21 22:06:10|365.88|364.18|365.88|364.18|365.88|364.18|365.88|364.18|1
1729548380000|2024-10-21 22:06:20|365.89|364.19|365.98|364.28|365.98|364.28|365.89|364.19|10
1729548390000|2024-10-21 22:06:30|365.99|364.29|366|364.3|366|364.3|365.99|364.29|2
1729548400000|2024-10-21 22:06:40|366.01|364.31|366.01|364.31|366.01|364.31|366.01|364.31|1
1729548410000|2024-10-21 22:06:50|366.03|364.33|366.01|364.31|366.04|364.34|366.01|364.31|3
1729548420000|2024-10-21 22:07:00|366.02|364.32|366.03|364.33|366.03|364.33|366.02|364.32|2
1729548430000|2024-10-21 22:07:10|366.02|364.32|366|364.3|366.02|364.32|366|364.3|2
1729548440000|2024-10-21 22:07:20|365.99|364.29|365.97|364.27|365.99|364.29|365.95|364.25|3
1729548450000|2024-10-21 22:07:30|365.95|364.25|365.98|364.28|365.98|364.28|365.95|364.25|3
1729548460000|2024-10-21 22:07:40|365.96|364.26|365.96|364.26|365.96|364.26|365.96|364.26|1
1729548470000|2024-10-21 22:07:50|365.97|364.27|365.99|364.29|365.99|364.29|365.97|364.27|3
1729548480000|2024-10-21 22:08:00|366|364.3|366.01|364.31|366.01|364.31|366|364.3|2
1729548490000|2024-10-21 22:08:10|366.02|364.32|366.04|364.34|366.04|364.34|366.02|364.32|3
1729548500000|2024-10-21 22:08:20|366.05|364.35|366.06|364.36|366.06|364.36|366.04|364.34|4
1729548510000|2024-10-21 22:08:30|366.07|364.37|366.06|364.36|366.07|364.37|366.06|364.36|2
1729548520000|2024-10-21 22:08:40|365.92|364.22|365.97|364.27|365.97|364.27|365.92|364.22|3
1729548530000|2024-10-21 22:08:50|365.98|364.28|366.01|364.31|366.01|364.31|365.98|364.28|4
1729548540000|2024-10-21 22:09:00|366.02|364.32|366.02|364.32|366.02|364.32|366.02|364.32|1
1729548550000|2024-10-21 22:09:10|366.01|364.31|365.97|364.27|366.01|364.31|365.94|364.24|5
1729548560000|2024-10-21 22:09:20|365.98|364.28|365.97|364.27|365.98|364.28|365.97|364.27|2
1729548570000|2024-10-21 22:09:30|365.98|364.28|365.99|364.29|365.99|364.29|365.98|364.28|2
1729548580000|2024-10-21 22:09:40|366|364.3|366.04|364.34|366.04|364.34|366|364.3|5
1729548590000|2024-10-21 22:09:50|366.05|364.35|366.05|364.35|366.05|364.35|366.05|364.35|1
1729548600000|2024-10-21 22:10:00|366.06|364.36|366.06|364.36|366.06|364.36|366.06|364.36|1
1729548610000|2024-10-21 22:10:10|366.07|364.37|366.08|364.38|366.08|364.38|366.07|364.37|2
1729548620000|2024-10-21 22:10:20|366.09|364.39|366.08|364.38|366.09|364.39|366.08|364.38|2
1729548630000|2024-10-21 22:10:30|366.07|364.37|366.07|364.37|366.07|364.37|366.07|364.37|1
1729548640000|2024-10-21 22:10:40|366.08|364.38|366.08|364.38|366.08|364.38|366.08|364.38|1
1729548650000|2024-10-21 22:10:50|366.04|364.34|366.05|364.35|366.07|364.37|366.04|364.34|4
1729548670000|2024-10-21 22:11:10|366.04|364.34|365.99|364.29|366.04|364.34|365.96|364.26|5
1729548680000|2024-10-21 22:11:20|366|364.3|366|364.3|366|364.3|366|364.3|1
1729548690000|2024-10-21 22:11:30|365.99|364.29|366.02|364.32|366.02|364.32|365.99|364.29|4
1729548700000|2024-10-21 22:11:40|366.03|364.33|366.03|364.33|366.03|364.33|366.03|364.33|1
1729548710000|2024-10-21 22:11:50|366.04|364.34|366.06|364.36|366.06|364.36|366.04|364.34|3
1729548730000|2024-10-21 22:12:10|366.07|364.37|366.08|364.38|366.08|364.38|366.07|364.37|2
1729548740000|2024-10-21 22:12:20|366.09|364.39|366.05|364.35|366.11|364.41|366.03|364.33|5
1729548760000|2024-10-21 22:12:40|366.06|364.36|366.08|364.38|366.08|364.38|366.06|364.36|3
1729548770000|2024-10-21 22:12:50|366.11|364.41|366.07|364.37|366.11|364.41|366.07|364.37|3
1729548790000|2024-10-21 22:13:10|366.08|364.38|366.08|364.38|366.08|364.38|366.08|364.38|1
1729548800000|2024-10-21 22:13:20|366.09|364.39|366.1|364.4|366.1|364.4|366.09|364.39|2
1729548810000|2024-10-21 22:13:30|366.11|364.41|366.11|364.41|366.11|364.41|366.11|364.41|1
1729548820000|2024-10-21 22:13:40|366.12|364.42|366.12|364.42|366.12|364.42|366.12|364.42|1
1729548830000|2024-10-21 22:13:50|366.13|364.43|366.14|364.44|366.14|364.44|366.13|364.43|2
1729548840000|2024-10-21 22:14:00|366.15|364.45|366.09|364.39|366.15|364.45|366.07|364.37|6
1729548850000|2024-10-21 22:14:10|366.11|364.41|366.08|364.38|366.11|364.41|366.08|364.38|3
1729548880000|2024-10-21 22:14:40|366.07|364.37|366.07|364.37|366.08|364.38|366.07|364.37|3
1729548900000|2024-10-21 22:15:00|366.08|364.38|365.93|364.23|366.08|364.38|365.92|364.22|8
1729548910000|2024-10-21 22:15:10|365.94|364.24|365.99|364.29|365.99|364.29|365.94|364.24|11
1729548920000|2024-10-21 22:15:20|366|364.3|366.03|364.33|366.03|364.33|366|364.3|4
1729548940000|2024-10-21 22:15:40|366.04|364.34|366.02|364.32|366.04|364.34|366.02|364.32|2
1729548960000|2024-10-21 22:16:00|366.03|364.33|366.03|364.33|366.04|364.34|366.03|364.33|3
1729548970000|2024-10-21 22:16:10|366.02|364.32|365.93|364.23|366.02|364.32|365.91|364.21|10
1729548980000|2024-10-21 22:16:20|365.94|364.24|365.96|364.26|365.96|364.26|365.94|364.24|3
1729549000000|2024-10-21 22:16:40|365.94|364.24|365.92|364.22|365.94|364.24|365.89|364.19|4
1729549010000|2024-10-21 22:16:50|365.89|364.19|365.89|364.19|365.89|364.19|365.89|364.19|1
1729549020000|2024-10-21 22:17:00|365.9|364.2|365.89|364.19|365.91|364.21|365.89|364.19|3
1729549030000|2024-10-21 22:17:10|365.9|364.2|365.91|364.21|365.91|364.21|365.9|364.2|2
1729549040000|2024-10-21 22:17:20|365.92|364.22|365.92|364.22|365.92|364.22|365.92|364.22|1
1729549050000|2024-10-21 22:17:30|365.93|364.23|365.95|364.25|365.95|364.25|365.93|364.23|3
1729549060000|2024-10-21 22:17:40|365.91|364.21|365.9|364.2|365.92|364.22|365.9|364.2|3
1729549080000|2024-10-21 22:18:00|365.88|364.18|365.89|364.19|365.89|364.19|365.88|364.18|4
1729549090000|2024-10-21 22:18:10|365.9|364.2|365.9|364.2|365.9|364.2|365.9|364.2|1
1729549100000|2024-10-21 22:18:20|365.91|364.21|365.89|364.19|365.94|364.24|365.89|364.19|5
1729549120000|2024-10-21 22:18:40|365.9|364.2|365.92|364.22|365.92|364.22|365.9|364.2|2
1729549130000|2024-10-21 22:18:50|366.11|364.41|366.12|364.42|366.19|364.49|366.11|364.41|10
1729549140000|2024-10-21 22:19:00|366.13|364.43|366.21|364.51|366.24|364.54|366.13|364.43|12
1729549150000|2024-10-21 22:19:10|366.2|364.5|366.29|364.59|366.29|364.59|366.2|364.5|6
1729549160000|2024-10-21 22:19:20|366.3|364.6|366.35|364.65|366.35|364.65|366.28|364.58|8
1729549170000|2024-10-21 22:19:30|366.36|364.66|366.39|364.69|366.43|364.73|366.36|364.66|10
1729549180000|2024-10-21 22:19:40|366.36|364.66|366.38|364.68|366.39|364.69|366.36|364.66|7
1729549190000|2024-10-21 22:19:50|366.36|364.66|366.33|364.63|366.37|364.67|366.33|364.63|5
1729549200000|2024-10-21 22:20:00|366.35|364.65|366.35|364.65|366.36|364.66|366.34|364.64|6
1729549210000|2024-10-21 22:20:10|366.34|364.64|366.37|364.67|366.37|364.67|366.33|364.63|9
1729549220000|2024-10-21 22:20:20|366.38|364.68|366.51|364.81|366.51|364.81|366.37|364.67|6
1729549230000|2024-10-21 22:20:30|366.52|364.82|366.56|364.86|366.57|364.87|366.52|364.82|5
1729549240000|2024-10-21 22:20:40|366.57|364.87|366.57|364.87|366.57|364.87|366.57|364.87|1
1729549250000|2024-10-21 22:20:50|366.56|364.86|366.51|364.81|366.56|364.86|366.48|364.78|8
1729549260000|2024-10-21 22:21:00|366.52|364.82|366.47|364.77|366.52|364.82|366.46|364.76|5
1729549270000|2024-10-21 22:21:10|366.46|364.76|366.54|364.84|366.54|364.84|366.46|364.76|6
1729549280000|2024-10-21 22:21:20|366.55|364.85|366.57|364.87|366.57|364.87|366.55|364.85|4
1729549290000|2024-10-21 22:21:30|366.58|364.88|366.57|364.87|366.58|364.88|366.57|364.87|2
1729549300000|2024-10-21 22:21:40|366.58|364.88|366.59|364.89|366.59|364.89|366.57|364.87|10
1729549310000|2024-10-21 22:21:50|366.58|364.88|366.6|364.9|366.61|364.91|366.58|364.88|11
1729549320000|2024-10-21 22:22:00|366.61|364.91|366.65|364.95|366.66|364.96|366.61|364.91|7
1729549330000|2024-10-21 22:22:10|366.63|364.93|366.66|364.96|366.66|364.96|366.63|364.93|5
1729549340000|2024-10-21 22:22:20|366.67|364.97|366.54|364.84|366.68|364.98|366.53|364.83|9
1729549350000|2024-10-21 22:22:30|366.52|364.82|366.53|364.83|366.54|364.84|366.52|364.82|6
1729549360000|2024-10-21 22:22:40|366.54|364.84|366.55|364.85|366.6|364.9|366.53|364.83|9
1729549370000|2024-10-21 22:22:50|366.56|364.86|366.55|364.85|366.56|364.86|366.55|364.85|2
1729549380000|2024-10-21 22:23:00|366.56|364.86|366.55|364.85|366.56|364.86|366.54|364.84|5
1729549390000|2024-10-21 22:23:10|366.56|364.86|366.46|364.76|366.57|364.87|366.46|364.76|6
1729549400000|2024-10-21 22:23:20|366.39|364.69|366.4|364.7|366.41|364.71|366.39|364.69|4
1729549410000|2024-10-21 22:23:30|366.39|364.69|366.39|364.69|366.4|364.7|366.39|364.69|3
1729549420000|2024-10-21 22:23:40|366.4|364.7|366.45|364.75|366.45|364.75|366.4|364.7|3
1729549430000|2024-10-21 22:23:50|366.44|364.74|366.51|364.81|366.51|364.81|366.44|364.74|5
1729549440000|2024-10-21 22:24:00|366.49|364.79|366.5|364.8|366.5|364.8|366.49|364.79|2
1729549450000|2024-10-21 22:24:10|366.49|364.79|366.52|364.82|366.53|364.83|366.49|364.79|6
1729549460000|2024-10-21 22:24:20|366.53|364.83|366.46|364.76|366.53|364.83|366.46|364.76|4
1729549470000|2024-10-21 22:24:30|366.47|364.77|366.42|364.72|366.48|364.78|366.41|364.71|5
1729549480000|2024-10-21 22:24:40|366.43|364.73|366.4|364.7|366.43|364.73|366.4|364.7|4
1729549490000|2024-10-21 22:24:50|366.41|364.71|366.4|364.7|366.42|364.72|366.4|364.7|4
1729549500000|2024-10-21 22:25:00|366.41|364.71|366.4|364.7|366.41|364.71|366.4|364.7|2
1729549510000|2024-10-21 22:25:10|366.39|364.69|366.38|364.68|366.39|364.69|366.31|364.61|9
1729549520000|2024-10-21 22:25:20|366.37|364.67|366.36|364.66|366.37|364.67|366.36|364.66|2
1729549540000|2024-10-21 22:25:40|366.33|364.63|366.35|364.65|366.35|364.65|366.33|364.63|2
1729549550000|2024-10-21 22:25:50|366.34|364.64|366.34|364.64|366.34|364.64|366.34|364.64|1
1729549560000|2024-10-21 22:26:00|366.33|364.63|366.37|364.67|366.39|364.69|366.33|364.63|10
1729549570000|2024-10-21 22:26:10|366.34|364.64|366.34|364.64|366.34|364.64|366.29|364.59|11
1729549580000|2024-10-21 22:26:20|366.33|364.63|366.4|364.7|366.41|364.71|366.33|364.63|6
1729549590000|2024-10-21 22:26:30|366.39|364.69|366.35|364.65|366.39|364.69|366.33|364.63|13
1729549600000|2024-10-21 22:26:40|366.36|364.66|366.37|364.67|366.37|364.67|366.36|364.66|4
1729549610000|2024-10-21 22:26:50|366.38|364.68|366.37|364.67|366.39|364.69|366.37|364.67|8
1729549620000|2024-10-21 22:27:00|366.38|364.68|366.53|364.83|366.53|364.83|366.37|364.67|12
1729549630000|2024-10-21 22:27:10|366.54|364.84|366.54|364.84|366.54|364.84|366.53|364.83|5
1729549640000|2024-10-21 22:27:20|366.55|364.85|366.58|364.88|366.58|364.88|366.55|364.85|6
1729549650000|2024-10-21 22:27:30|366.57|364.87|366.56|364.86|366.57|364.87|366.55|364.85|10
1729549660000|2024-10-21 22:27:40|366.55|364.85|366.56|364.86|366.56|364.86|366.55|364.85|2
1729549680000|2024-10-21 22:28:00|366.54|364.84|366.54|364.84|366.54|364.84|366.54|364.84|1
1729549690000|2024-10-21 22:28:10|366.55|364.85|366.55|364.85|366.56|364.86|366.55|364.85|9
1729549700000|2024-10-21 22:28:20|366.56|364.86|366.64|364.94|366.64|364.94|366.56|364.86|5
1729549710000|2024-10-21 22:28:30|366.63|364.93|366.57|364.87|366.63|364.93|366.57|364.87|3
1729549720000|2024-10-21 22:28:40|366.56|364.86|366.49|364.79|366.56|364.86|366.48|364.78|9
1729549730000|2024-10-21 22:28:50|366.5|364.8|366.5|364.8|366.5|364.8|366.49|364.79|3
1729549740000|2024-10-21 22:29:00|366.47|364.77|366.47|364.77|366.47|364.77|366.47|364.77|1
1729549750000|2024-10-21 22:29:10|366.46|364.76|366.44|364.74|366.46|364.76|366.4|364.7|6
1729549760000|2024-10-21 22:29:20|366.45|364.75|366.45|364.75|366.47|364.77|366.45|364.75|6
1729549770000|2024-10-21 22:29:30|366.46|364.76|366.47|364.77|366.51|364.81|366.46|364.76|8
1729549780000|2024-10-21 22:29:40|366.48|364.78|366.5|364.8|366.51|364.81|366.48|364.78|4
1729549790000|2024-10-21 22:29:50|366.49|364.79|366.51|364.81|366.51|364.81|366.49|364.79|3
1729549800000|2024-10-21 22:30:00|366.5|364.8|366.37|364.67|366.5|364.8|366.37|364.67|4
1729549810000|2024-10-21 22:30:10|366.34|364.64|366.34|364.64|366.34|364.64|366.28|364.58|8
1729549820000|2024-10-21 22:30:20|366.33|364.63|366.36|364.66|366.39|364.69|366.32|364.62|9
1729549830000|2024-10-21 22:30:30|366.37|364.67|366.38|364.68|366.41|364.71|366.36|364.66|11
1729549840000|2024-10-21 22:30:40|366.37|364.67|366.38|364.68|366.38|364.68|366.37|364.67|2
1729549850000|2024-10-21 22:30:50|366.39|364.69|366.41|364.71|366.41|364.71|366.39|364.69|3
1729549860000|2024-10-21 22:31:00|366.42|364.72|366.44|364.74|366.45|364.75|366.36|364.66|17
1729549870000|2024-10-21 22:31:10|366.41|364.71|366.42|364.72|366.42|364.72|366.39|364.69|7
1729549880000|2024-10-21 22:31:20|366.39|364.69|366.4|364.7|366.41|364.71|366.39|364.69|6
1729549890000|2024-10-21 22:31:30|366.37|364.67|366.38|364.68|366.38|364.68|366.35|364.65|7
1729549900000|2024-10-21 22:31:40|366.39|364.69|366.41|364.71|366.41|364.71|366.39|364.69|5
1729549910000|2024-10-21 22:31:50|366.4|364.7|366.4|364.7|366.41|364.71|366.39|364.69|7
1729549920000|2024-10-21 22:32:00|366.41|364.71|366.44|364.74|366.44|364.74|366.41|364.71|9
1729549930000|2024-10-21 22:32:10|366.43|364.73|366.36|364.66|366.43|364.73|366.36|364.66|8
1729549940000|2024-10-21 22:32:20|366.32|364.62|366.2|364.5|366.32|364.62|366.18|364.48|19
1729549950000|2024-10-21 22:32:30|366.21|364.51|366.16|364.46|366.22|364.52|366.05|364.35|15
1729549960000|2024-10-21 22:32:40|366.15|364.45|366.16|364.46|366.22|364.52|366.12|364.42|13
1729549970000|2024-10-21 22:32:50|366.17|364.47|366.2|364.5|366.2|364.5|366.16|364.46|6
1729549980000|2024-10-21 22:33:00|366.19|364.49|366.15|364.45|366.21|364.51|366.13|364.43|9
1729549990000|2024-10-21 22:33:10|366.14|364.44|366.14|364.44|366.14|364.44|366.14|364.44|1
1729550000000|2024-10-21 22:33:20|366.15|364.45|366.18|364.48|366.18|364.48|366.15|364.45|4
1729550010000|2024-10-21 22:33:30|366.2|364.5|366.21|364.51|366.21|364.51|366.2|364.5|2
1729550030000|2024-10-21 22:33:50|366.22|364.52|366.21|364.51|366.22|364.52|366.21|364.51|2
1729550040000|2024-10-21 22:34:00|366.22|364.52|366.22|364.52|366.22|364.52|366.21|364.51|5
1729550050000|2024-10-21 22:34:10|366.23|364.53|366.22|364.52|366.23|364.53|366.22|364.52|2
1729550060000|2024-10-21 22:34:20|366.23|364.53|366.29|364.59|366.29|364.59|366.23|364.53|6
1729550070000|2024-10-21 22:34:30|366.28|364.58|366.24|364.54|366.28|364.58|366.24|364.54|3
1729550080000|2024-10-21 22:34:40|366.25|364.55|366.25|364.55|366.25|364.55|366.25|364.55|1
1729550100000|2024-10-21 22:35:00|366.27|364.57|366.25|364.55|366.27|364.57|366.25|364.55|5
1729550110000|2024-10-21 22:35:10|366.24|364.54|366.28|364.58|366.28|364.58|366.24|364.54|6
1729550120000|2024-10-21 22:35:20|366.27|364.57|366.29|364.59|366.29|364.59|366.25|364.55|6
1729550130000|2024-10-21 22:35:30|366.31|364.61|366.31|364.61|366.31|364.61|366.3|364.6|3
1729550140000|2024-10-21 22:35:40|366.29|364.59|366.26|364.56|366.29|364.59|366.23|364.53|8
1729550150000|2024-10-21 22:35:50|366.25|364.55|366.25|364.55|366.25|364.55|366.25|364.55|1
1729550160000|2024-10-21 22:36:00|366.26|364.56|366.3|364.6|366.3|364.6|366.26|364.56|5
1729550170000|2024-10-21 22:36:10|366.29|364.59|366.16|364.46|366.29|364.59|366.13|364.43|10
1729550180000|2024-10-21 22:36:20|366.17|364.47|366.16|364.46|366.17|364.47|366.16|364.46|2
1729550200000|2024-10-21 22:36:40|366.18|364.48|366.18|364.48|366.19|364.49|366.17|364.47|7
1729550210000|2024-10-21 22:36:50|366.17|364.47|366.07|364.37|366.17|364.47|366.06|364.36|8
1729550220000|2024-10-21 22:37:00|366.06|364.36|366.03|364.33|366.09|364.39|366.02|364.32|12
1729550230000|2024-10-21 22:37:10|366|364.3|366.06|364.36|366.07|364.37|366|364.3|11
1729550240000|2024-10-21 22:37:20|366.07|364.37|366.1|364.4|366.1|364.4|366.06|364.36|5
1729550250000|2024-10-21 22:37:30|366.09|364.39|366.04|364.34|366.09|364.39|366.04|364.34|3
1729550260000|2024-10-21 22:37:40|365.99|364.29|365.89|364.19|365.99|364.29|365.89|364.19|6
1729550270000|2024-10-21 22:37:50|365.91|364.21|365.92|364.22|365.93|364.23|365.91|364.21|4
1729550280000|2024-10-21 22:38:00|365.91|364.21|365.89|364.19|365.91|364.21|365.84|364.14|10
1729550290000|2024-10-21 22:38:10|365.88|364.18|365.82|364.12|365.9|364.2|365.82|364.12|7
1729550300000|2024-10-21 22:38:20|365.83|364.13|365.83|364.13|365.84|364.14|365.83|364.13|3
1729550310000|2024-10-21 22:38:30|365.8|364.1|365.81|364.11|365.82|364.12|365.8|364.1|4
1729550320000|2024-10-21 22:38:40|365.82|364.12|365.82|364.12|365.83|364.13|365.82|364.12|3
1729550330000|2024-10-21 22:38:50|365.83|364.13|365.85|364.15|365.85|364.15|365.82|364.12|5
1729550340000|2024-10-21 22:39:00|365.86|364.16|365.86|364.16|365.91|364.21|365.85|364.15|10
1729550350000|2024-10-21 22:39:10|365.87|364.17|365.89|364.19|365.89|364.19|365.87|364.17|4
1729550360000|2024-10-21 22:39:20|365.9|364.2|365.91|364.21|365.91|364.21|365.87|364.17|5
1729550380000|2024-10-21 22:39:40|365.92|364.22|365.96|364.26|365.96|364.26|365.92|364.22|4
1729550390000|2024-10-21 22:39:50|365.95|364.25|365.94|364.24|365.97|364.27|365.94|364.24|5
1729550400000|2024-10-21 22:40:00|365.95|364.25|365.96|364.26|365.96|364.26|365.95|364.25|2
1729550410000|2024-10-21 22:40:10|365.98|364.28|365.98|364.28|365.98|364.28|365.98|364.28|1
1729550450000|2024-10-21 22:40:50|365.99|364.29|366|364.3|366|364.3|365.99|364.29|2
1729550460000|2024-10-21 22:41:00|366.04|364.34|365.96|364.26|366.04|364.34|365.95|364.25|5
1729550470000|2024-10-21 22:41:10|365.95|364.25|365.94|364.24|365.95|364.25|365.93|364.23|8
1729550480000|2024-10-21 22:41:20|365.92|364.22|365.95|364.25|365.96|364.26|365.9|364.2|7
1729550490000|2024-10-21 22:41:30|365.96|364.26|365.96|364.26|365.97|364.27|365.95|364.25|5
1729550510000|2024-10-21 22:41:50|365.95|364.25|365.97|364.27|365.97|364.27|365.95|364.25|4
1729550520000|2024-10-21 22:42:00|365.96|364.26|365.87|364.17|365.96|364.26|365.87|364.17|6
1729550530000|2024-10-21 22:42:10|365.89|364.19|365.88|364.18|365.89|364.19|365.85|364.15|10
1729550550000|2024-10-21 22:42:30|365.89|364.19|365.76|364.06|365.92|364.22|365.76|364.06|11
1729550560000|2024-10-21 22:42:40|365.75|364.05|365.65|363.95|365.76|364.06|365.65|363.95|14
1729550570000|2024-10-21 22:42:50|365.64|363.94|365.62|363.92|365.64|363.94|365.53|363.83|16
1729550580000|2024-10-21 22:43:00|365.63|363.93|365.63|363.93|365.63|363.93|365.62|363.92|3
1729550590000|2024-10-21 22:43:10|365.62|363.92|365.6|363.9|365.63|363.93|365.6|363.9|8
1729550600000|2024-10-21 22:43:20|365.59|363.89|365.59|363.89|365.6|363.9|365.59|363.89|3
1729550610000|2024-10-21 22:43:30|365.6|363.9|365.59|363.89|365.6|363.9|365.59|363.89|6
1729550620000|2024-10-21 22:43:40|365.63|363.93|365.64|363.94|365.64|363.94|365.63|363.93|2
1729550630000|2024-10-21 22:43:50|365.65|363.95|365.72|364.02|365.72|364.02|365.65|363.95|3
1729550640000|2024-10-21 22:44:00|365.73|364.03|365.69|363.99|365.73|364.03|365.64|363.94|11
1729550650000|2024-10-21 22:44:10|365.71|364.01|365.72|364.02|365.72|364.02|365.71|364.01|2
1729550660000|2024-10-21 22:44:20|365.76|364.06|365.81|364.11|365.81|364.11|365.76|364.06|3
1729550670000|2024-10-21 22:44:30|365.82|364.12|365.96|364.26|365.96|364.26|365.82|364.12|9
1729550680000|2024-10-21 22:44:40|365.95|364.25|365.98|364.28|365.98|364.28|365.95|364.25|16
1729550690000|2024-10-21 22:44:50|365.99|364.29|365.98|364.28|366|364.3|365.98|364.28|6
1729550700000|2024-10-21 22:45:00|365.99|364.29|366|364.3|366|364.3|365.99|364.29|8
1729550710000|2024-10-21 22:45:10|365.99|364.29|366.18|364.48|366.18|364.48|365.99|364.29|17
1729550720000|2024-10-21 22:45:20|366.19|364.49|366.35|364.65|366.37|364.67|366.19|364.49|17
1729550730000|2024-10-21 22:45:30|366.33|364.63|366.37|364.67|366.37|364.67|366.3|364.6|10
1729550740000|2024-10-21 22:45:40|366.38|364.68|366.34|364.64|366.38|364.68|366.3|364.6|10
1729550750000|2024-10-21 22:45:50|366.35|364.65|366.35|364.65|366.36|364.66|366.34|364.64|11
1729550760000|2024-10-21 22:46:00|366.36|364.66|366.48|364.78|366.48|364.78|366.36|364.66|11
1729550770000|2024-10-21 22:46:10|366.46|364.76|366.44|364.74|366.48|364.78|366.44|364.74|7
1729550780000|2024-10-21 22:46:20|366.41|364.71|366.38|364.68|366.42|364.72|366.36|364.66|7
1729550790000|2024-10-21 22:46:30|366.39|364.69|366.37|364.67|366.39|364.69|366.32|364.62|11
1729550800000|2024-10-21 22:46:40|366.38|364.68|366.43|364.73|366.48|364.78|366.38|364.68|19
1729550810000|2024-10-21 22:46:50|366.45|364.75|366.44|364.74|366.54|364.84|366.44|364.74|12
1729550820000|2024-10-21 22:47:00|366.45|364.75|366.44|364.74|366.46|364.76|366.44|364.74|6
1729550830000|2024-10-21 22:47:10|366.45|364.75|366.53|364.83|366.53|364.83|366.44|364.74|10
1729550840000|2024-10-21 22:47:20|366.51|364.81|366.48|364.78|366.51|364.81|366.42|364.72|11
1729550850000|2024-10-21 22:47:30|366.46|364.76|366.59|364.89|366.59|364.89|366.45|364.75|12
1729550860000|2024-10-21 22:47:40|366.6|364.9|366.64|364.94|366.64|364.94|366.6|364.9|6
1729550880000|2024-10-21 22:48:00|366.65|364.95|366.66|364.96|366.66|364.96|366.64|364.94|3
1729550890000|2024-10-21 22:48:10|366.64|364.94|366.65|364.95|366.67|364.97|366.64|364.94|4
1729550900000|2024-10-21 22:48:20|366.66|364.96|366.62|364.92|366.66|364.96|366.62|364.92|5
1729550910000|2024-10-21 22:48:30|366.63|364.93|366.64|364.94|366.64|364.94|366.63|364.93|2
1729550920000|2024-10-21 22:48:40|366.63|364.93|366.64|364.94|366.64|364.94|366.63|364.93|4
1729550930000|2024-10-21 22:48:50|366.65|364.95|366.66|364.96|366.66|364.96|366.64|364.94|8
1729550940000|2024-10-21 22:49:00|366.65|364.95|366.69|364.99|366.69|364.99|366.65|364.95|5
1729550950000|2024-10-21 22:49:10|366.7|365|366.7|365|366.71|365.01|366.7|365|3
1729550960000|2024-10-21 22:49:20|366.78|365.08|366.8|365.1|366.8|365.1|366.78|365.08|3
1729550970000|2024-10-21 22:49:30|366.81|365.11|366.8|365.1|366.81|365.11|366.8|365.1|2
1729550980000|2024-10-21 22:49:40|366.79|365.09|366.81|365.11|366.81|365.11|366.79|365.09|3
1729550990000|2024-10-21 22:49:50|366.82|365.12|366.59|364.89|366.82|365.12|366.59|364.89|8
1729551000000|2024-10-21 22:50:00|366.58|364.88|366.57|364.87|366.59|364.89|366.53|364.83|9
1729551010000|2024-10-21 22:50:10|366.56|364.86|366.42|364.72|366.56|364.86|366.4|364.7|8
1729551020000|2024-10-21 22:50:20|366.43|364.73|366.43|364.73|366.44|364.74|366.43|364.73|3
1729551030000|2024-10-21 22:50:30|366.5|364.8|366.49|364.79|366.51|364.81|366.47|364.77|11
1729551040000|2024-10-21 22:50:40|366.48|364.78|366.53|364.83|366.54|364.84|366.46|364.76|9
1729551050000|2024-10-21 22:50:50|366.54|364.84|366.55|364.85|366.58|364.88|366.54|364.84|6
1729551060000|2024-10-21 22:51:00|366.57|364.87|366.62|364.92|366.65|364.95|366.56|364.86|17
1729551070000|2024-10-21 22:51:10|366.61|364.91|366.59|364.89|366.62|364.92|366.59|364.89|7
1729551080000|2024-10-21 22:51:20|366.58|364.88|366.59|364.89|366.59|364.89|366.58|364.88|2
1729551090000|2024-10-21 22:51:30|366.61|364.91|366.52|364.82|366.61|364.91|366.52|364.82|5
1729551100000|2024-10-21 22:51:40|366.51|364.81|366.53|364.83|366.54|364.84|366.51|364.81|10
1729551110000|2024-10-21 22:51:50|366.54|364.84|366.51|364.81|366.54|364.84|366.51|364.81|8
1729551120000|2024-10-21 22:52:00|366.47|364.77|366.53|364.83|366.53|364.83|366.46|364.76|9
1729551130000|2024-10-21 22:52:10|366.54|364.84|366.54|364.84|366.56|364.86|366.53|364.83|9
1729551140000|2024-10-21 22:52:20|366.55|364.85|366.57|364.87|366.6|364.9|366.54|364.84|14
1729551150000|2024-10-21 22:52:30|366.59|364.89|366.6|364.9|366.6|364.9|366.57|364.87|10
1729551160000|2024-10-21 22:52:40|366.59|364.89|366.6|364.9|366.61|364.91|366.59|364.89|4
1729551170000|2024-10-21 22:52:50|366.61|364.91|366.61|364.91|366.61|364.91|366.6|364.9|3
1729551180000|2024-10-21 22:53:00|366.6|364.9|366.59|364.89|366.62|364.92|366.59|364.89|5
1729551190000|2024-10-21 22:53:10|366.61|364.91|366.61|364.91|366.62|364.92|366.59|364.89|10
1729551200000|2024-10-21 22:53:20|366.62|364.92|366.63|364.93|366.63|364.93|366.62|364.92|8
1729551210000|2024-10-21 22:53:30|366.62|364.92|366.62|364.92|366.63|364.93|366.62|364.92|3
1729551220000|2024-10-21 22:53:40|366.61|364.91|366.61|364.91|366.62|364.92|366.61|364.91|3
1729551240000|2024-10-21 22:54:00|366.62|364.92|366.61|364.91|366.63|364.93|366.61|364.91|6
1729551260000|2024-10-21 22:54:20|366.63|364.93|366.69|364.99|366.69|364.99|366.63|364.93|9
1729551270000|2024-10-21 22:54:30|366.7|365|366.7|365|366.7|365|366.7|365|1
1729551290000|2024-10-21 22:54:50|366.71|365.01|366.67|364.97|366.71|365.01|366.67|364.97|3
1729551300000|2024-10-21 22:55:00|366.66|364.96|366.67|364.97|366.67|364.97|366.65|364.95|7
1729551310000|2024-10-21 22:55:10|366.66|364.96|366.74|365.04|366.74|365.04|366.66|364.96|10
1729551320000|2024-10-21 22:55:20|366.73|365.03|366.67|364.97|366.74|365.04|366.67|364.97|10
1729551330000|2024-10-21 22:55:30|366.66|364.96|366.64|364.94|366.66|364.96|366.61|364.91|5
1729551340000|2024-10-21 22:55:40|366.65|364.95|366.66|364.96|366.67|364.97|366.64|364.94|8
1729551350000|2024-10-21 22:55:50|366.68|364.98|366.68|364.98|366.68|364.98|366.68|364.98|1
1729551360000|2024-10-21 22:56:00|366.65|364.95|366.7|365|366.7|365|366.65|364.95|3
1729551370000|2024-10-21 22:56:10|366.71|365.01|366.74|365.04|366.75|365.05|366.71|365.01|8
1729551380000|2024-10-21 22:56:20|366.75|365.05|366.75|365.05|366.75|365.05|366.74|365.04|3
1729551390000|2024-10-21 22:56:30|366.76|365.06|366.75|365.05|366.76|365.06|366.75|365.05|4
1729551400000|2024-10-21 22:56:40|366.74|365.04|366.76|365.06|366.78|365.08|366.74|365.04|7
1729551410000|2024-10-21 22:56:50|366.75|365.05|366.75|365.05|366.79|365.09|366.72|365.02|16
1729551420000|2024-10-21 22:57:00|366.76|365.06|366.8|365.1|366.81|365.11|366.75|365.05|14
1729551430000|2024-10-21 22:57:10|366.81|365.11|366.84|365.14|366.84|365.14|366.81|365.11|6
1729551440000|2024-10-21 22:57:20|366.85|365.15|366.88|365.18|366.9|365.2|366.85|365.15|7
1729551450000|2024-10-21 22:57:30|366.89|365.19|366.9|365.2|366.9|365.2|366.89|365.19|6
1729551460000|2024-10-21 22:57:40|366.89|365.19|366.89|365.19|366.92|365.22|366.89|365.19|7
1729551470000|2024-10-21 22:57:50|366.9|365.2|366.92|365.22|366.93|365.23|366.9|365.2|5
1729551480000|2024-10-21 22:58:00|366.93|365.23|366.94|365.24|366.95|365.25|366.93|365.23|4
1729551490000|2024-10-21 22:58:10|366.93|365.23|366.94|365.24|366.94|365.24|366.93|365.23|2
1729551500000|2024-10-21 22:58:20|366.95|365.25|367.08|365.38|367.08|365.38|366.94|365.24|13
1729551510000|2024-10-21 22:58:30|367.07|365.37|367.04|365.34|367.07|365.37|367.04|365.34|3
1729551520000|2024-10-21 22:58:40|367.05|365.35|367.07|365.37|367.07|365.37|367.04|365.34|5
1729551530000|2024-10-21 22:58:50|367.08|365.38|367.08|365.38|367.08|365.38|367.07|365.37|9
1729551540000|2024-10-21 22:59:00|367.07|365.37|367.08|365.38|367.08|365.38|367.07|365.37|4
1729551550000|2024-10-21 22:59:10|367.09|365.39|367.09|365.39|367.1|365.4|367.09|365.39|3
1729551560000|2024-10-21 22:59:20|367.11|365.41|367.1|365.4|367.11|365.41|367.1|365.4|4
1729551570000|2024-10-21 22:59:30|367.09|365.39|367.09|365.39|367.09|365.39|367.09|365.39|1
1729551580000|2024-10-21 22:59:40|367.1|365.4|367.11|365.41|367.11|365.41|367.08|365.38|7
1729551590000|2024-10-21 22:59:50|367.1|365.4|367.1|365.4|367.11|365.41|367.09|365.39|19
1729551600000|2024-10-21 23:00:00|367.06|365.36|366.98|365.28|367.06|365.36|366.98|365.28|12
1729551610000|2024-10-21 23:00:10|366.96|365.26|366.84|365.14|366.96|365.26|366.82|365.12|6
1729551620000|2024-10-21 23:00:20|366.83|365.13|366.82|365.12|366.85|365.15|366.81|365.11|12
1729551630000|2024-10-21 23:00:30|366.83|365.13|366.56|364.86|366.88|365.18|366.47|364.77|18
1729551640000|2024-10-21 23:00:40|366.57|364.87|366.35|364.65|366.59|364.89|366.32|364.62|23
1729551650000|2024-10-21 23:00:50|366.36|364.66|366.53|364.83|366.53|364.83|366.3|364.6|18
1729551660000|2024-10-21 23:01:00|366.51|364.81|366.15|364.45|366.53|364.83|365.84|364.14|31
1729551670000|2024-10-21 23:01:10|366.13|364.43|366.04|364.34|366.13|364.43|365.99|364.29|18
1729551680000|2024-10-21 23:01:20|366.05|364.35|365.91|364.21|366.07|364.37|365.91|364.21|21
1729551690000|2024-10-21 23:01:30|365.95|364.25|365.96|364.26|365.96|364.26|365.88|364.18|19
1729551700000|2024-10-21 23:01:40|366.01|364.31|365.96|364.26|366.05|364.35|365.94|364.24|23
1729551710000|2024-10-21 23:01:50|365.95|364.25|365.93|364.23|365.95|364.25|365.92|364.22|10
1729551720000|2024-10-21 23:02:00|365.92|364.22|366.01|364.31|366.02|364.32|365.92|364.22|12
1729551730000|2024-10-21 23:02:10|366.02|364.32|366.01|364.31|366.19|364.49|366.01|364.31|20
1729551740000|2024-10-21 23:02:20|366|364.3|365.87|364.17|366.01|364.31|365.87|364.17|16
1729551750000|2024-10-21 23:02:30|365.83|364.13|365.87|364.17|365.9|364.2|365.83|364.13|12
1729551760000|2024-10-21 23:02:40|365.88|364.18|365.87|364.17|365.91|364.21|365.87|364.17|6
1729551770000|2024-10-21 23:02:50|365.89|364.19|365.67|363.97|365.89|364.19|365.66|363.96|14
1729551780000|2024-10-21 23:03:00|365.65|363.95|365.29|363.59|365.65|363.95|365.29|363.59|16
1729551790000|2024-10-21 23:03:10|365.3|363.6|365.49|363.79|365.5|363.8|365.26|363.56|22
1729551800000|2024-10-21 23:03:20|365.5|363.8|365.66|363.96|365.7|364|365.49|363.79|25
1729551810000|2024-10-21 23:03:30|365.65|363.95|365.49|363.79|365.65|363.95|365.47|363.77|13
1729551820000|2024-10-21 23:03:40|365.55|363.85|365.64|363.94|365.65|363.95|365.55|363.85|20
1729551830000|2024-10-21 23:03:50|365.63|363.93|365.66|363.96|365.66|363.96|365.57|363.87|16
1729551840000|2024-10-21 23:04:00|365.71|364.01|365.8|364.1|365.88|364.18|365.71|364.01|23
1729551850000|2024-10-21 23:04:10|365.79|364.09|365.59|363.89|365.81|364.11|365.59|363.89|23
1729551860000|2024-10-21 23:04:20|365.56|363.86|365.56|363.86|365.56|363.86|365.55|363.85|13
1729551870000|2024-10-21 23:04:30|365.55|363.85|365.68|363.98|365.69|363.99|365.55|363.85|13
1729551880000|2024-10-21 23:04:40|365.69|363.99|365.76|364.06|365.78|364.08|365.68|363.98|11
1729551890000|2024-10-21 23:04:50|365.75|364.05|365.63|363.93|365.77|364.07|365.62|363.92|18
1729551900000|2024-10-21 23:05:00|365.6|363.9|365.72|364.02|365.72|364.02|365.59|363.89|21
1729551910000|2024-10-21 23:05:10|365.71|364.01|365.78|364.08|365.81|364.11|365.7|364|9
1729551920000|2024-10-21 23:05:20|365.79|364.09|365.64|363.94|365.82|364.12|365.63|363.93|15
1729551930000|2024-10-21 23:05:30|365.63|363.93|365.51|363.81|365.63|363.93|365.5|363.8|17
1729551940000|2024-10-21 23:05:40|365.52|363.82|365.56|363.86|365.58|363.88|365.49|363.79|14
1729551950000|2024-10-21 23:05:50|365.55|363.85|365.59|363.89|365.59|363.89|365.54|363.84|7
1729551960000|2024-10-21 23:06:00|365.67|363.97|365.67|363.97|365.67|363.97|365.66|363.96|13
1729551970000|2024-10-21 23:06:10|365.66|363.96|365.68|363.98|365.71|364.01|365.66|363.96|7
1729551980000|2024-10-21 23:06:20|365.7|364|365.59|363.89|365.7|364|365.57|363.87|9
1729551990000|2024-10-21 23:06:30|365.57|363.87|365.42|363.72|365.57|363.87|365.42|363.72|6
1729552000000|2024-10-21 23:06:40|365.38|363.68|365.37|363.67|365.38|363.68|365.31|363.61|16
1729552010000|2024-10-21 23:06:50|365.36|363.66|365.26|363.56|365.37|363.67|365.19|363.49|21
1729552020000|2024-10-21 23:07:00|365.27|363.57|365.29|363.59|365.33|363.63|365.26|363.56|15
1729552030000|2024-10-21 23:07:10|365.28|363.58|365.09|363.39|365.28|363.58|365.08|363.38|13
1729552040000|2024-10-21 23:07:20|365.08|363.38|365.09|363.39|365.11|363.41|365.07|363.37|13
1729552050000|2024-10-21 23:07:30|365.1|363.4|365.29|363.59|365.3|363.6|365.1|363.4|12
1729552060000|2024-10-21 23:07:40|365.28|363.58|365.25|363.55|365.28|363.58|365.25|363.55|2
1729552070000|2024-10-21 23:07:50|365.19|363.49|365.16|363.46|365.2|363.5|365.14|363.44|15
1729552080000|2024-10-21 23:08:00|365.17|363.47|365.18|363.48|365.18|363.48|365.07|363.37|12
1729552090000|2024-10-21 23:08:10|365.19|363.49|365.18|363.48|365.19|363.49|365.18|363.48|2
1729552100000|2024-10-21 23:08:20|365.11|363.41|365.07|363.37|365.11|363.41|365.07|363.37|12
1729552110000|2024-10-21 23:08:30|365.06|363.36|364.96|363.26|365.09|363.39|364.96|363.26|15
1729552120000|2024-10-21 23:08:40|364.97|363.27|364.98|363.28|365|363.3|364.96|363.26|10
1729552130000|2024-10-21 23:08:50|364.99|363.29|365.03|363.33|365.03|363.33|364.98|363.28|7
1729552140000|2024-10-21 23:09:00|365.08|363.38|365.1|363.4|365.15|363.45|365.06|363.36|11
1729552150000|2024-10-21 23:09:10|365.11|363.41|365.08|363.38|365.12|363.42|365.08|363.38|8
1729552160000|2024-10-21 23:09:20|365.09|363.39|365.18|363.48|365.2|363.5|365.08|363.38|9
1729552170000|2024-10-21 23:09:30|365.19|363.49|365.31|363.61|365.32|363.62|365.19|363.49|12
1729552180000|2024-10-21 23:09:40|365.33|363.63|365.5|363.8|365.51|363.81|365.33|363.63|7
1729552190000|2024-10-21 23:09:50|365.51|363.81|365.55|363.85|365.56|363.86|365.5|363.8|12
1729552200000|2024-10-21 23:10:00|365.56|363.86|365.68|363.98|365.74|364.04|365.55|363.85|13
1729552210000|2024-10-21 23:10:10|365.67|363.97|365.51|363.81|365.67|363.97|365.48|363.78|18
1729552220000|2024-10-21 23:10:20|365.53|363.83|365.7|364|365.7|364|365.53|363.83|8
1729552230000|2024-10-21 23:10:30|365.71|364.01|365.79|364.09|365.8|364.1|365.71|364.01|7
1729552240000|2024-10-21 23:10:40|365.78|364.08|365.78|364.08|365.79|364.09|365.75|364.05|13
1729552250000|2024-10-21 23:10:50|365.77|364.07|365.76|364.06|365.78|364.08|365.76|364.06|6
1729552260000|2024-10-21 23:11:00|365.74|364.04|365.64|363.94|365.75|364.05|365.6|363.9|14
1729552270000|2024-10-21 23:11:10|365.62|363.92|365.6|363.9|365.65|363.95|365.58|363.88|18
1729552280000|2024-10-21 23:11:20|365.61|363.91|365.58|363.88|365.64|363.94|365.57|363.87|13
1729552290000|2024-10-21 23:11:30|365.55|363.85|365.56|363.86|365.59|363.89|365.51|363.81|18
1729552300000|2024-10-21 23:11:40|365.57|363.87|365.57|363.87|365.59|363.89|365.56|363.86|12
1729552310000|2024-10-21 23:11:50|365.55|363.85|365.47|363.77|365.57|363.87|365.47|363.77|9
1729552320000|2024-10-21 23:12:00|365.49|363.79|365.57|363.87|365.58|363.88|365.49|363.79|13
1729552330000|2024-10-21 23:12:10|365.58|363.88|365.53|363.83|365.6|363.9|365.53|363.83|7
1729552340000|2024-10-21 23:12:20|365.45|363.75|365.36|363.66|365.45|363.75|365.36|363.66|8
1729552350000|2024-10-21 23:12:30|365.37|363.67|365.37|363.67|365.43|363.73|365.36|363.66|14
1729552360000|2024-10-21 23:12:40|365.38|363.68|365.36|363.66|365.38|363.68|365.36|363.66|5
1729552370000|2024-10-21 23:12:50|365.35|363.65|365.29|363.59|365.35|363.65|365.21|363.51|11
1729552380000|2024-10-21 23:13:00|365.28|363.58|365.38|363.68|365.42|363.72|365.28|363.58|14
1729552390000|2024-10-21 23:13:10|365.39|363.69|365.35|363.65|365.39|363.69|365.35|363.65|7
1729552400000|2024-10-21 23:13:20|365.32|363.62|365.38|363.68|365.38|363.68|365.32|363.62|11
1729552410000|2024-10-21 23:13:30|365.39|363.69|365.42|363.72|365.43|363.73|365.39|363.69|12
1729552420000|2024-10-21 23:13:40|365.41|363.71|365.43|363.73|365.43|363.73|365.41|363.71|4
1729552430000|2024-10-21 23:13:50|365.42|363.72|365.44|363.74|365.44|363.74|365.42|363.72|3
1729552440000|2024-10-21 23:14:00|365.45|363.75|365.37|363.67|365.46|363.76|365.37|363.67|14
1729552450000|2024-10-21 23:14:10|365.36|363.66|365.33|363.63|365.36|363.66|365.33|363.63|2
1729552460000|2024-10-21 23:14:20|365.32|363.62|365.15|363.45|365.32|363.62|365.15|363.45|6
1729552470000|2024-10-21 23:14:30|365.18|363.48|365.18|363.48|365.18|363.48|365.17|363.47|3
1729552480000|2024-10-21 23:14:40|365.19|363.49|365.23|363.53|365.23|363.53|365.19|363.49|5
1729552490000|2024-10-21 23:14:50|365.22|363.52|365.17|363.47|365.22|363.52|365.17|363.47|6
1729552500000|2024-10-21 23:15:00|365.18|363.48|365.19|363.49|365.23|363.53|365.18|363.48|18
1729552510000|2024-10-21 23:15:10|365.18|363.48|365.21|363.51|365.21|363.51|365.18|363.48|12
1729552520000|2024-10-21 23:15:20|365.2|363.5|364.99|363.29|365.2|363.5|364.99|363.29|13
1729552530000|2024-10-21 23:15:30|365|363.3|364.99|363.29|365.01|363.31|364.99|363.29|12
1729552540000|2024-10-21 23:15:40|365|363.3|365|363.3|365.01|363.31|364.99|363.29|11
1729552550000|2024-10-21 23:15:50|365.01|363.31|365.28|363.58|365.28|363.58|365.01|363.31|12
1729552560000|2024-10-21 23:16:00|365.3|363.6|365.33|363.63|365.41|363.71|365.3|363.6|17
1729552570000|2024-10-21 23:16:10|365.35|363.65|365.37|363.67|365.38|363.68|365.32|363.62|10
1729552580000|2024-10-21 23:16:20|365.38|363.68|365.38|363.68|365.38|363.68|365.37|363.67|3
1729552590000|2024-10-21 23:16:30|365.37|363.67|365.39|363.69|365.41|363.71|365.37|363.67|4
1729552600000|2024-10-21 23:16:40|365.38|363.68|365.38|363.68|365.38|363.68|365.37|363.67|5
1729552610000|2024-10-21 23:16:50|365.39|363.69|365.38|363.68|365.41|363.71|365.36|363.66|5
1729552620000|2024-10-21 23:17:00|365.35|363.65|365.17|363.47|365.36|363.66|365.16|363.46|10
1729552630000|2024-10-21 23:17:10|365.13|363.43|365.05|363.35|365.13|363.43|365.05|363.35|7
1729552640000|2024-10-21 23:17:20|364.97|363.27|364.97|363.27|364.99|363.29|364.91|363.21|10
1729552650000|2024-10-21 23:17:30|364.96|363.26|365.12|363.42|365.15|363.45|364.96|363.26|21
1729552660000|2024-10-21 23:17:40|365.13|363.43|365.17|363.47|365.17|363.47|365.09|363.39|13
1729552670000|2024-10-21 23:17:50|365.18|363.48|365.26|363.56|365.27|363.57|365.18|363.48|11
1729552680000|2024-10-21 23:18:00|365.25|363.55|365.27|363.57|365.31|363.61|365.25|363.55|8
1729552690000|2024-10-21 23:18:10|365.25|363.55|365.28|363.58|365.28|363.58|365.22|363.52|9
1729552700000|2024-10-21 23:18:20|365.3|363.6|365.46|363.76|365.48|363.78|365.3|363.6|11
1729552710000|2024-10-21 23:18:30|365.45|363.75|365.42|363.72|365.45|363.75|365.42|363.72|3
1729552720000|2024-10-21 23:18:40|365.44|363.74|365.28|363.58|365.44|363.74|365.27|363.57|9
1729552730000|2024-10-21 23:18:50|365.29|363.59|365.29|363.59|365.29|363.59|365.28|363.58|5
1729552740000|2024-10-21 23:19:00|365.35|363.65|365.37|363.67|365.39|363.69|365.34|363.64|15
1729552750000|2024-10-21 23:19:10|365.34|363.64|365.33|363.63|365.35|363.65|365.33|363.63|6
1729552760000|2024-10-21 23:19:20|365.28|363.58|365.27|363.57|365.29|363.59|365.22|363.52|11
1729552770000|2024-10-21 23:19:30|365.28|363.58|365.38|363.68|365.38|363.68|365.28|363.58|6
1729552780000|2024-10-21 23:19:40|365.39|363.69|365.38|363.68|365.39|363.69|365.35|363.65|7
1729552790000|2024-10-21 23:19:50|365.39|363.69|365.38|363.68|365.4|363.7|365.38|363.68|8
1729552800000|2024-10-21 23:20:00|365.37|363.67|365.27|363.57|365.39|363.69|365.27|363.57|15
1729552810000|2024-10-21 23:20:10|365.28|363.58|365.27|363.57|365.28|363.58|365.27|363.57|8
1729552820000|2024-10-21 23:20:20|365.26|363.56|365.27|363.57|365.27|363.57|365.26|363.56|2
1729552830000|2024-10-21 23:20:30|365.28|363.58|365.3|363.6|365.31|363.61|365.28|363.58|9
1729552840000|2024-10-21 23:20:40|365.31|363.61|365.4|363.7|365.4|363.7|365.3|363.6|10
1729552850000|2024-10-21 23:20:50|365.38|363.68|365.39|363.69|365.39|363.69|365.36|363.66|4
1729552860000|2024-10-21 23:21:00|365.41|363.71|365.52|363.82|365.52|363.82|365.41|363.71|9
1729552870000|2024-10-21 23:21:10|365.56|363.86|365.68|363.98|365.69|363.99|365.56|363.86|16
1729552880000|2024-10-21 23:21:20|365.67|363.97|365.64|363.94|365.68|363.98|365.61|363.91|8
1729552890000|2024-10-21 23:21:30|365.65|363.95|365.62|363.92|365.68|363.98|365.61|363.91|17
1729552900000|2024-10-21 23:21:40|365.58|363.88|365.56|363.86|365.58|363.88|365.54|363.84|6
1729552910000|2024-10-21 23:21:50|365.57|363.87|365.56|363.86|365.57|363.87|365.56|363.86|2
1729552920000|2024-10-21 23:22:00|365.55|363.85|365.58|363.88|365.59|363.89|365.55|363.85|9
1729552930000|2024-10-21 23:22:10|365.59|363.89|365.57|363.87|365.59|363.89|365.57|363.87|5
1729552940000|2024-10-21 23:22:20|365.58|363.88|365.59|363.89|365.59|363.89|365.58|363.88|8
1729552950000|2024-10-21 23:22:30|365.58|363.88|365.58|363.88|365.59|363.89|365.58|363.88|9
1729552960000|2024-10-21 23:22:40|365.56|363.86|365.5|363.8|365.56|363.86|365.47|363.77|7
1729552970000|2024-10-21 23:22:50|365.51|363.81|365.53|363.83|365.54|363.84|365.51|363.81|9
1729552980000|2024-10-21 23:23:00|365.54|363.84|365.51|363.81|365.58|363.88|365.51|363.81|11
1729552990000|2024-10-21 23:23:10|365.46|363.76|365.29|363.59|365.46|363.76|365.27|363.57|8
1729553000000|2024-10-21 23:23:20|365.28|363.58|365.31|363.61|365.31|363.61|365.27|363.57|8
1729553010000|2024-10-21 23:23:30|365.3|363.6|365.33|363.63|365.36|363.66|365.3|363.6|11
1729553020000|2024-10-21 23:23:40|365.35|363.65|365.37|363.67|365.38|363.68|365.35|363.65|12
1729553030000|2024-10-21 23:23:50|365.36|363.66|365.38|363.68|365.38|363.68|365.36|363.66|3
1729553040000|2024-10-21 23:24:00|365.37|363.67|365.37|363.67|365.38|363.68|365.37|363.67|5
1729553050000|2024-10-21 23:24:10|365.38|363.68|365.37|363.67|365.39|363.69|365.37|363.67|4
1729553060000|2024-10-21 23:24:20|365.35|363.65|365.37|363.67|365.38|363.68|365.35|363.65|4
1729553070000|2024-10-21 23:24:30|365.36|363.66|365.33|363.63|365.36|363.66|365.33|363.63|3
1729553080000|2024-10-21 23:24:40|365.29|363.59|365.2|363.5|365.29|363.59|365.18|363.48|5
1729553090000|2024-10-21 23:24:50|365.19|363.49|365.22|363.52|365.22|363.52|365.19|363.49|6
1729553100000|2024-10-21 23:25:00|365.21|363.51|365.19|363.49|365.23|363.53|365.17|363.47|17
1729553110000|2024-10-21 23:25:10|365.16|363.46|365.17|363.47|365.18|363.48|365.16|363.46|4
1729553120000|2024-10-21 23:25:20|365.16|363.46|365.29|363.59|365.29|363.59|365.16|363.46|8
1729553130000|2024-10-21 23:25:30|365.3|363.6|365.38|363.68|365.38|363.68|365.3|363.6|13
1729553140000|2024-10-21 23:25:40|365.37|363.67|365.36|363.66|365.37|363.67|365.34|363.64|8
1729553150000|2024-10-21 23:25:50|365.3|363.6|365.29|363.59|365.3|363.6|365.26|363.56|5
1729553160000|2024-10-21 23:26:00|365.28|363.58|365.3|363.6|365.31|363.61|365.27|363.57|10
1729553170000|2024-10-21 23:26:10|365.28|363.58|365.27|363.57|365.32|363.62|365.27|363.57|13
1729553180000|2024-10-21 23:26:20|365.29|363.59|365.29|363.59|365.29|363.59|365.28|363.58|3
1729553200000|2024-10-21 23:26:40|365.31|363.61|365.3|363.6|365.31|363.61|365.3|363.6|10
1729553210000|2024-10-21 23:26:50|365.31|363.61|365.3|363.6|365.31|363.61|365.3|363.6|2
1729553220000|2024-10-21 23:27:00|365.29|363.59|365.29|363.59|365.29|363.59|365.29|363.59|1
1729553230000|2024-10-21 23:27:10|365.27|363.57|365.14|363.44|365.27|363.57|365.13|363.43|7
1729553240000|2024-10-21 23:27:20|365.13|363.43|365.2|363.5|365.2|363.5|365.13|363.43|4
1729553250000|2024-10-21 23:27:30|365.21|363.51|365.2|363.5|365.21|363.51|365.2|363.5|8
1729553260000|2024-10-21 23:27:40|365.18|363.48|365.19|363.49|365.19|363.49|365.18|363.48|4
1729553280000|2024-10-21 23:28:00|365.18|363.48|365.26|363.56|365.26|363.56|365.18|363.48|8
1729553290000|2024-10-21 23:28:10|365.27|363.57|365.26|363.56|365.29|363.59|365.26|363.56|12
1729553300000|2024-10-21 23:28:20|365.27|363.57|365.21|363.51|365.28|363.58|365.2|363.5|8
1729553320000|2024-10-21 23:28:40|365.22|363.52|365.22|363.52|365.22|363.52|365.21|363.51|5
1729553330000|2024-10-21 23:28:50|365.21|363.51|365.22|363.52|365.22|363.52|365.21|363.51|2
1729553340000|2024-10-21 23:29:00|365.21|363.51|365.19|363.49|365.23|363.53|365.18|363.48|5
1729553350000|2024-10-21 23:29:10|365.18|363.48|365.17|363.47|365.18|363.48|365.16|363.46|5
1729553360000|2024-10-21 23:29:20|365.15|363.45|365.11|363.41|365.16|363.46|365.11|363.41|7
1729553370000|2024-10-21 23:29:30|365.12|363.42|365.12|363.42|365.12|363.42|365.11|363.41|9
1729553380000|2024-10-21 23:29:40|365.14|363.44|365.18|363.48|365.19|363.49|365.14|363.44|14
1729553390000|2024-10-21 23:29:50|365.19|363.49|365.08|363.38|365.19|363.49|365.08|363.38|11
1729553400000|2024-10-21 23:30:00|365.09|363.39|364.97|363.27|365.09|363.39|364.97|363.27|9
1729553410000|2024-10-21 23:30:10|364.96|363.26|365.1|363.4|365.11|363.41|364.96|363.26|13
1729553420000|2024-10-21 23:30:20|365.09|363.39|365.09|363.39|365.1|363.4|365.09|363.39|9
1729553430000|2024-10-21 23:30:30|365.08|363.38|365.08|363.38|365.09|363.39|365.08|363.38|3
1729553440000|2024-10-21 23:30:40|365.07|363.37|365.09|363.39|365.09|363.39|365.07|363.37|2
1729553450000|2024-10-21 23:30:50|365.08|363.38|365.11|363.41|365.13|363.43|365.06|363.36|11
1729553460000|2024-10-21 23:31:00|365.1|363.4|364.87|363.17|365.1|363.4|364.83|363.13|22
1729553470000|2024-10-21 23:31:10|364.86|363.16|364.86|363.16|364.89|363.19|364.85|363.15|11
1729553480000|2024-10-21 23:31:20|364.87|363.17|364.84|363.14|364.87|363.17|364.82|363.12|6
1729553490000|2024-10-21 23:31:30|364.86|363.16|364.88|363.18|364.89|363.19|364.77|363.07|13
1729553500000|2024-10-21 23:31:40|364.87|363.17|364.85|363.15|364.89|363.19|364.85|363.15|6
1729553510000|2024-10-21 23:31:50|364.81|363.11|364.76|363.06|364.81|363.11|364.76|363.06|4
1729553520000|2024-10-21 23:32:00|364.77|363.07|364.66|362.96|364.77|363.07|364.66|362.96|5
1729553530000|2024-10-21 23:32:10|364.65|362.95|364.58|362.88|364.65|362.95|364.47|362.77|20
1729553540000|2024-10-21 23:32:20|364.57|362.87|364.48|362.78|364.57|362.87|364.47|362.77|11
1729553550000|2024-10-21 23:32:30|364.49|362.79|364.58|362.88|364.58|362.88|364.48|362.78|8
1729553560000|2024-10-21 23:32:40|364.57|362.87|364.58|362.88|364.59|362.89|364.56|362.86|15
1729553570000|2024-10-21 23:32:50|364.6|362.9|364.71|363.01|364.72|363.02|364.6|362.9|17
1729553580000|2024-10-21 23:33:00|364.7|363|364.68|362.98|364.7|363|364.68|362.98|5
1729553590000|2024-10-21 23:33:10|364.58|362.88|364.57|362.87|364.58|362.88|364.56|362.86|5
1729553600000|2024-10-21 23:33:20|364.58|362.88|364.52|362.82|364.58|362.88|364.52|362.82|9
1729553610000|2024-10-21 23:33:30|364.48|362.78|364.4|362.7|364.48|362.78|364.38|362.68|14
1729553620000|2024-10-21 23:33:40|364.41|362.71|364.33|362.63|364.41|362.71|364.3|362.6|13
1729553630000|2024-10-21 23:33:50|364.32|362.62|364.35|362.65|364.36|362.66|364.32|362.62|9
1729553640000|2024-10-21 23:34:00|364.37|362.67|364.54|362.84|364.55|362.85|364.36|362.66|21
1729553650000|2024-10-21 23:34:10|364.55|362.85|364.65|362.95|364.7|363|364.53|362.83|19
1729553660000|2024-10-21 23:34:20|364.64|362.94|364.7|363|364.72|363.02|364.64|362.94|19
1729553670000|2024-10-21 23:34:30|364.71|363.01|364.69|362.99|364.72|363.02|364.68|362.98|12
1729553680000|2024-10-21 23:34:40|364.7|363|364.73|363.03|364.73|363.03|364.69|362.99|15
1729553690000|2024-10-21 23:34:50|364.72|363.02|364.74|363.04|364.78|363.08|364.72|363.02|12
1729553700000|2024-10-21 23:35:00|364.75|363.05|364.55|362.85|364.75|363.05|364.53|362.83|21
1729553710000|2024-10-21 23:35:10|364.54|362.84|364.3|362.6|364.54|362.84|364.29|362.59|7
1729553720000|2024-10-21 23:35:20|364.33|362.63|364.16|362.46|364.33|362.63|364.16|362.46|14
1729553730000|2024-10-21 23:35:30|364.14|362.44|364.24|362.54|364.24|362.54|364.14|362.44|13
1729553740000|2024-10-21 23:35:40|364.23|362.53|364.36|362.66|364.36|362.66|364.22|362.52|16
1729553750000|2024-10-21 23:35:50|364.35|362.65|364.34|362.64|364.36|362.66|364.33|362.63|18
1729553760000|2024-10-21 23:36:00|364.35|362.65|364.4|362.7|364.41|362.71|364.35|362.65|14
1729553770000|2024-10-21 23:36:10|364.39|362.69|364.29|362.59|364.39|362.69|364.27|362.57|19
1729553780000|2024-10-21 23:36:20|364.28|362.58|364.29|362.59|364.31|362.61|364.28|362.58|12
1729553790000|2024-10-21 23:36:30|364.3|362.6|364.5|362.8|364.5|362.8|364.29|362.59|19
1729553800000|2024-10-21 23:36:40|364.49|362.79|364.5|362.8|364.59|362.89|364.49|362.79|20
1729553810000|2024-10-21 23:36:50|364.51|362.81|364.61|362.91|364.64|362.94|364.46|362.76|20
1729553820000|2024-10-21 23:37:00|364.62|362.92|364.6|362.9|364.63|362.93|364.59|362.89|14
1729553830000|2024-10-21 23:37:10|364.59|362.89|364.52|362.82|364.6|362.9|364.48|362.78|16
1729553840000|2024-10-21 23:37:20|364.53|362.83|364.63|362.93|364.63|362.93|364.51|362.81|15
1729553850000|2024-10-21 23:37:30|364.62|362.92|364.57|362.87|364.62|362.92|364.57|362.87|7
1729553860000|2024-10-21 23:37:40|364.58|362.88|364.65|362.95|364.65|362.95|364.58|362.88|10
1729553880000|2024-10-21 23:38:00|364.6|362.9|364.65|362.95|364.66|362.96|364.59|362.89|9
1729553890000|2024-10-21 23:38:10|364.66|362.96|364.7|363|364.74|363.04|364.66|362.96|14
1729553900000|2024-10-21 23:38:20|364.69|362.99|364.82|363.12|364.85|363.15|364.69|362.99|16
1729553910000|2024-10-21 23:38:30|364.81|363.11|364.8|363.1|364.83|363.13|364.78|363.08|11
1729553920000|2024-10-21 23:38:40|364.82|363.12|364.8|363.1|364.82|363.12|364.79|363.09|15
1729553930000|2024-10-21 23:38:50|364.82|363.12|364.79|363.09|364.82|363.12|364.78|363.08|8
1729553940000|2024-10-21 23:39:00|364.81|363.11|364.81|363.11|364.82|363.12|364.79|363.09|6
1729553950000|2024-10-21 23:39:10|364.8|363.1|364.81|363.11|364.82|363.12|364.78|363.08|13
1729553960000|2024-10-21 23:39:20|364.83|363.13|364.8|363.1|364.83|363.13|364.8|363.1|5
1729553970000|2024-10-21 23:39:30|364.74|363.04|364.65|362.95|364.74|363.04|364.65|362.95|13
1729553980000|2024-10-21 23:39:40|364.67|362.97|364.71|363.01|364.71|363.01|364.66|362.96|9
1729553990000|2024-10-21 23:39:50|364.72|363.02|364.77|363.07|364.77|363.07|364.7|363|10
1729554000000|2024-10-21 23:40:00|364.76|363.06|364.81|363.11|364.81|363.11|364.76|363.06|9
1729554010000|2024-10-21 23:40:10|364.8|363.1|364.91|363.21|364.91|363.21|364.79|363.09|13
1729554020000|2024-10-21 23:40:20|364.9|363.2|364.87|363.17|364.91|363.21|364.87|363.17|11
1729554030000|2024-10-21 23:40:30|364.84|363.14|364.9|363.2|364.9|363.2|364.84|363.14|10
1729554040000|2024-10-21 23:40:40|364.89|363.19|364.92|363.22|364.92|363.22|364.89|363.19|16
1729554050000|2024-10-21 23:40:50|364.91|363.21|364.93|363.23|364.94|363.24|364.91|363.21|16
1729554060000|2024-10-21 23:41:00|364.94|363.24|364.94|363.24|364.96|363.26|364.93|363.23|9
1729554070000|2024-10-21 23:41:10|364.93|363.23|364.99|363.29|365.04|363.34|364.92|363.22|15
1729554080000|2024-10-21 23:41:20|365|363.3|365.03|363.33|365.04|363.34|364.99|363.29|16
1729554090000|2024-10-21 23:41:30|365.04|363.34|365.02|363.32|365.04|363.34|365.02|363.32|4
1729554100000|2024-10-21 23:41:40|365.01|363.31|365.04|363.34|365.06|363.36|365.01|363.31|13
1729554110000|2024-10-21 23:41:50|365.05|363.35|365.02|363.32|365.09|363.39|365.02|363.32|13
1729554120000|2024-10-21 23:42:00|365.05|363.35|365.02|363.32|365.05|363.35|365.02|363.32|5
1729554130000|2024-10-21 23:42:10|365.03|363.33|365.03|363.33|365.05|363.35|365.02|363.32|10
1729554140000|2024-10-21 23:42:20|365.04|363.34|365.05|363.35|365.06|363.36|365.04|363.34|6
1729554150000|2024-10-21 23:42:30|365.06|363.36|365.06|363.36|365.06|363.36|365.05|363.35|5
1729554160000|2024-10-21 23:42:40|365.05|363.35|365.05|363.35|365.06|363.36|365.05|363.35|5
1729554170000|2024-10-21 23:42:50|365.06|363.36|365.07|363.37|365.12|363.42|365.05|363.35|16
1729554180000|2024-10-21 23:43:00|365.06|363.36|365.1|363.4|365.1|363.4|365.06|363.36|7
1729554190000|2024-10-21 23:43:10|365.09|363.39|365.1|363.4|365.1|363.4|365.09|363.39|2
1729554200000|2024-10-21 23:43:20|365.09|363.39|365.07|363.37|365.09|363.39|365.01|363.31|10
1729554210000|2024-10-21 23:43:30|365.08|363.38|365.2|363.5|365.22|363.52|365.08|363.38|14
1729554220000|2024-10-21 23:43:40|365.25|363.55|365.19|363.49|365.25|363.55|365.17|363.47|9
1729554230000|2024-10-21 23:43:50|365.17|363.47|365.19|363.49|365.19|363.49|365.17|363.47|3
1729554240000|2024-10-21 23:44:00|365.18|363.48|365.22|363.52|365.23|363.53|365.18|363.48|9
1729554250000|2024-10-21 23:44:10|365.21|363.51|365.2|363.5|365.22|363.52|365.19|363.49|5
1729554260000|2024-10-21 23:44:20|365.21|363.51|365.2|363.5|365.21|363.51|365.2|363.5|2
1729554270000|2024-10-21 23:44:30|365.21|363.51|365.21|363.51|365.22|363.52|365.21|363.51|5
1729554280000|2024-10-21 23:44:40|365.2|363.5|365.22|363.52|365.24|363.54|365.2|363.5|8
1729554290000|2024-10-21 23:44:50|365.23|363.53|365.23|363.53|365.24|363.54|365.22|363.52|11
1729554300000|2024-10-21 23:45:00|365.22|363.52|365.22|363.52|365.25|363.55|365.21|363.51|15
1729554310000|2024-10-21 23:45:10|365.18|363.48|365.16|363.46|365.25|363.55|365.15|363.45|16
1729554320000|2024-10-21 23:45:20|365.17|363.47|365.23|363.53|365.24|363.54|365.17|363.47|19
1729554330000|2024-10-21 23:45:30|365.24|363.54|365.21|363.51|365.24|363.54|365.21|363.51|15
1729554340000|2024-10-21 23:45:40|365.23|363.53|365.21|363.51|365.23|363.53|365.21|363.51|6
1729554350000|2024-10-21 23:45:50|365.19|363.49|365.04|363.34|365.24|363.54|365.04|363.34|9
1729554360000|2024-10-21 23:46:00|365.06|363.36|364.98|363.28|365.06|363.36|364.98|363.28|7
1729554370000|2024-10-21 23:46:10|364.96|363.26|364.95|363.25|364.99|363.29|364.95|363.25|7
1729554380000|2024-10-21 23:46:20|364.97|363.27|364.98|363.28|365|363.3|364.97|363.27|12
1729554390000|2024-10-21 23:46:30|364.97|363.27|364.99|363.29|364.99|363.29|364.97|363.27|13
1729554400000|2024-10-21 23:46:40|365|363.3|365.05|363.35|365.05|363.35|365|363.3|7
1729554410000|2024-10-21 23:46:50|365.07|363.37|365.04|363.34|365.07|363.37|365.04|363.34|6
1729554420000|2024-10-21 23:47:00|365.03|363.33|365.01|363.31|365.03|363.33|364.99|363.29|9
1729554430000|2024-10-21 23:47:10|364.99|363.29|364.89|363.19|364.99|363.29|364.86|363.16|17
1729554440000|2024-10-21 23:47:20|364.9|363.2|364.89|363.19|364.9|363.2|364.86|363.16|12
1729554450000|2024-10-21 23:47:30|364.88|363.18|364.89|363.19|364.9|363.2|364.87|363.17|15
1729554460000|2024-10-21 23:47:40|364.88|363.18|364.89|363.19|364.91|363.21|364.86|363.16|8
1729554470000|2024-10-21 23:47:50|364.88|363.18|364.89|363.19|364.93|363.23|364.87|363.17|14
1729554480000|2024-10-21 23:48:00|364.9|363.2|364.75|363.05|364.92|363.22|364.75|363.05|17
1729554490000|2024-10-21 23:48:10|364.79|363.09|364.79|363.09|364.81|363.11|364.72|363.02|11
1729554500000|2024-10-21 23:48:20|364.78|363.08|364.78|363.08|364.78|363.08|364.77|363.07|5
1729554510000|2024-10-21 23:48:30|364.79|363.09|364.76|363.06|364.79|363.09|364.76|363.06|8
1729554520000|2024-10-21 23:48:40|364.77|363.07|364.75|363.05|364.77|363.07|364.75|363.05|3
1729554530000|2024-10-21 23:48:50|364.77|363.07|364.76|363.06|364.77|363.07|364.75|363.05|4
1729554540000|2024-10-21 23:49:00|364.75|363.05|364.73|363.03|364.76|363.06|364.72|363.02|6
1729554550000|2024-10-21 23:49:10|364.72|363.02|364.69|362.99|364.72|363.02|364.65|362.95|9
1729554560000|2024-10-21 23:49:20|364.68|362.98|364.71|363.01|364.71|363.01|364.67|362.97|8
1729554570000|2024-10-21 23:49:30|364.72|363.02|364.72|363.02|364.72|363.02|364.71|363.01|5
1729554580000|2024-10-21 23:49:40|364.75|363.05|364.74|363.04|364.75|363.05|364.74|363.04|2
1729554590000|2024-10-21 23:49:50|364.75|363.05|364.77|363.07|364.77|363.07|364.75|363.05|10
1729554600000|2024-10-21 23:50:00|364.76|363.06|364.89|363.19|364.95|363.25|364.76|363.06|14
1729554620000|2024-10-21 23:50:20|364.93|363.23|364.92|363.22|364.93|363.23|364.89|363.19|7
1729554630000|2024-10-21 23:50:30|364.89|363.19|364.89|363.19|364.89|363.19|364.89|363.19|1
1729554640000|2024-10-21 23:50:40|364.85|363.15|364.78|363.08|364.85|363.15|364.73|363.03|9
1729554660000|2024-10-21 23:51:00|364.79|363.09|364.84|363.14|364.85|363.15|364.79|363.09|5
1729554670000|2024-10-21 23:51:10|364.81|363.11|364.78|363.08|364.82|363.12|364.78|363.08|16
1729554690000|2024-10-21 23:51:30|364.79|363.09|364.76|363.06|364.8|363.1|364.75|363.05|16
1729554700000|2024-10-21 23:51:40|364.77|363.07|364.72|363.02|364.79|363.09|364.72|363.02|13
1729554750000|2024-10-21 23:52:30|364.73|363.03|364.73|363.03|364.73|363.03|364.72|363.02|5
1729554810000|2024-10-21 23:53:30|364.71|363.01|364.73|363.03|364.73|363.03|364.71|363.01|2
1729554820000|2024-10-21 23:53:40|364.76|363.06|364.96|363.26|364.96|363.26|364.76|363.06|9
1729554830000|2024-10-21 23:53:50|364.97|363.27|364.96|363.26|364.97|363.27|364.93|363.23|17
1729554840000|2024-10-21 23:54:00|364.95|363.25|364.94|363.24|364.96|363.26|364.94|363.24|8
1729554860000|2024-10-21 23:54:20|364.95|363.25|364.95|363.25|364.96|363.26|364.95|363.25|5
1729554870000|2024-10-21 23:54:30|364.96|363.26|364.96|363.26|364.96|363.26|364.95|363.25|5
1729554880000|2024-10-21 23:54:40|364.97|363.27|364.97|363.27|364.97|363.27|364.97|363.27|1
1729554900000|2024-10-21 23:55:00|364.83|363.13|364.69|362.99|364.83|363.13|364.69|362.99|2
1729554940000|2024-10-21 23:55:40|364.67|362.97|364.69|362.99|364.69|362.99|364.67|362.97|2
1729555060000|2024-10-21 23:57:40|364.68|362.98|364.69|362.99|364.69|362.99|364.68|362.98|2
1729555110000|2024-10-21 23:58:30|364.68|362.98|364.69|362.99|364.69|362.99|364.67|362.97|3
1729555120000|2024-10-21 23:58:40|364.6|362.9|364.52|362.82|364.6|362.9|364.52|362.82|2
1729555150000|2024-10-21 23:59:10|364.51|362.81|364.52|362.82|364.52|362.82|364.49|362.79|4
1729555160000|2024-10-21 23:59:20|364.51|362.81|364.5|362.8|364.51|362.81|364.5|362.8|2
1729555170000|2024-10-21 23:59:30|364.49|362.79|364.5|362.8|364.52|362.82|364.49|362.79|4
1729555180000|2024-10-21 23:59:40|364.52|362.82|364.52|362.82|364.52|362.82|364.52|362.82|1
1729555250000|2024-10-22 00:00:50|364.5|362.8|364.52|362.82|364.52|362.82|364.5|362.8|2
1729555260000|2024-10-22 00:01:00|364.53|362.83|364.95|363.25|364.97|363.27|364.53|362.83|15
1729555270000|2024-10-22 00:01:10|364.96|363.26|364.95|363.25|364.96|363.26|364.95|363.25|2
1729555280000|2024-10-22 00:01:20|365.03|363.33|365.07|363.37|365.07|363.37|365.03|363.33|2
1729555290000|2024-10-22 00:01:30|365.11|363.41|365.17|363.47|365.18|363.48|365.11|363.41|5
1729555300000|2024-10-22 00:01:40|365.19|363.49|365.21|363.51|365.23|363.53|365.19|363.49|4
1729555310000|2024-10-22 00:01:50|365.22|363.52|365.25|363.55|365.26|363.56|365.2|363.5|13
1729555320000|2024-10-22 00:02:00|365.26|363.56|365.5|363.8|365.5|363.8|365.24|363.54|13
1729555330000|2024-10-22 00:02:10|365.52|363.82|365.54|363.84|365.54|363.84|365.52|363.82|2
1729555340000|2024-10-22 00:02:20|365.45|363.75|365.25|363.55|365.45|363.75|365.24|363.54|3
1729555350000|2024-10-22 00:02:30|365.24|363.54|365.41|363.71|365.44|363.74|365.24|363.54|16
1729555360000|2024-10-22 00:02:40|365.42|363.72|365.44|363.74|365.44|363.74|365.41|363.71|5
1729555370000|2024-10-22 00:02:50|365.45|363.75|365.52|363.82|365.53|363.83|365.43|363.73|12
1729555380000|2024-10-22 00:03:00|365.53|363.83|365.81|364.11|365.83|364.13|365.53|363.83|21
1729555390000|2024-10-22 00:03:10|365.82|364.12|365.78|364.08|365.82|364.12|365.77|364.07|21
1729555400000|2024-10-22 00:03:20|365.79|364.09|365.75|364.05|365.84|364.14|365.75|364.05|18
1729555460000|2024-10-22 00:04:20|365.77|364.07|365.93|364.23|365.93|364.23|365.77|364.07|19
1729555470000|2024-10-22 00:04:30|365.92|364.22|365.89|364.19|365.92|364.22|365.89|364.19|3
1729555480000|2024-10-22 00:04:40|365.91|364.21|365.98|364.28|365.98|364.28|365.91|364.21|12
1729555490000|2024-10-22 00:04:50|365.97|364.27|365.84|364.14|365.97|364.27|365.83|364.13|13
1729555500000|2024-10-22 00:05:00|365.85|364.15|365.99|364.29|365.99|364.29|365.8|364.1|16
1729555510000|2024-10-22 00:05:10|365.98|364.28|365.94|364.24|365.98|364.28|365.94|364.24|4
1729555530000|2024-10-22 00:05:30|365.96|364.26|365.9|364.2|366.01|364.31|365.9|364.2|11
1729555540000|2024-10-22 00:05:40|365.89|364.19|365.87|364.17|365.91|364.21|365.82|364.12|22
1729555550000|2024-10-22 00:05:50|365.88|364.18|365.81|364.11|365.88|364.18|365.81|364.11|13
1729555560000|2024-10-22 00:06:00|365.83|364.13|365.78|364.08|365.83|364.13|365.77|364.07|5
1729555570000|2024-10-22 00:06:10|365.79|364.09|365.81|364.11|365.83|364.13|365.77|364.07|18
1729555580000|2024-10-22 00:06:20|365.8|364.1|365.8|364.1|365.81|364.11|365.79|364.09|13
1729555590000|2024-10-22 00:06:30|365.81|364.11|365.93|364.23|365.96|364.26|365.81|364.11|11
1729555600000|2024-10-22 00:06:40|365.87|364.17|365.71|364.01|365.89|364.19|365.69|363.99|12
1729555610000|2024-10-22 00:06:50|365.7|364|365.59|363.89|365.71|364.01|365.57|363.87|10
1729555620000|2024-10-22 00:07:00|365.57|363.87|365.57|363.87|365.61|363.91|365.54|363.84|12
1729555630000|2024-10-22 00:07:10|365.58|363.88|365.59|363.89|365.59|363.89|365.55|363.85|10
1729555640000|2024-10-22 00:07:20|365.58|363.88|365.6|363.9|365.6|363.9|365.54|363.84|9
1729555650000|2024-10-22 00:07:30|365.58|363.88|365.42|363.72|365.59|363.89|365.41|363.71|17
1729555660000|2024-10-22 00:07:40|365.41|363.71|365.4|363.7|365.41|363.71|365.37|363.67|9
1729555670000|2024-10-22 00:07:50|365.39|363.69|365.35|363.65|365.39|363.69|365.35|363.65|4
1729555680000|2024-10-22 00:08:00|365.3|363.6|365.19|363.49|365.3|363.6|365.19|363.49|9
1729555690000|2024-10-22 00:08:10|365.21|363.51|365.21|363.51|365.22|363.52|365.19|363.49|10
1729555700000|2024-10-22 00:08:20|365.2|363.5|365.05|363.35|365.22|363.52|365.05|363.35|15
1729555710000|2024-10-22 00:08:30|365|363.3|364.94|363.24|365|363.3|364.94|363.24|4
1729555720000|2024-10-22 00:08:40|364.95|363.25|365.13|363.43|365.13|363.43|364.94|363.24|9
1729555730000|2024-10-22 00:08:50|365.15|363.45|365.05|363.35|365.15|363.45|365.04|363.34|16
1729555740000|2024-10-22 00:09:00|365.04|363.34|364.92|363.22|365.04|363.34|364.91|363.21|17
1729555750000|2024-10-22 00:09:10|364.91|363.21|364.91|363.21|364.92|363.22|364.91|363.21|3
1729555760000|2024-10-22 00:09:20|364.93|363.23|364.96|363.26|364.97|363.27|364.91|363.21|8
1729555770000|2024-10-22 00:09:30|364.95|363.25|364.96|363.26|364.96|363.26|364.92|363.22|11
1729555780000|2024-10-22 00:09:40|365|363.3|365|363.3|365.09|363.39|364.98|363.28|12
1729555790000|2024-10-22 00:09:50|364.99|363.29|365.01|363.31|365.01|363.31|364.99|363.29|7
1729555800000|2024-10-22 00:10:00|365|363.3|365.19|363.49|365.19|363.49|365|363.3|19
1729555810000|2024-10-22 00:10:10|365.18|363.48|365.81|364.11|365.84|364.14|365.17|363.47|20
1729555820000|2024-10-22 00:10:20|365.82|364.12|365.84|364.14|365.85|364.15|365.82|364.12|6
1729555830000|2024-10-22 00:10:30|365.85|364.15|365.82|364.12|365.85|364.15|365.81|364.11|11
1729555880000|2024-10-22 00:11:20|365.76|364.06|365.61|363.91|365.76|364.06|365.57|363.87|6
1729555890000|2024-10-22 00:11:30|365.57|363.87|365.61|363.91|365.62|363.92|365.57|363.87|4
1729555900000|2024-10-22 00:11:40|365.63|363.93|365.61|363.91|365.63|363.93|365.59|363.89|13
1729555910000|2024-10-22 00:11:50|365.6|363.9|365.64|363.94|365.64|363.94|365.6|363.9|11
1729555920000|2024-10-22 00:12:00|365.63|363.93|365.61|363.91|365.64|363.94|365.61|363.91|15
1729555930000|2024-10-22 00:12:10|365.62|363.92|365.63|363.93|365.64|363.94|365.6|363.9|10
1729555940000|2024-10-22 00:12:20|365.62|363.92|365.59|363.89|365.64|363.94|365.59|363.89|13
1729555970000|2024-10-22 00:12:50|365.54|363.84|365.44|363.74|365.54|363.84|365.44|363.74|4
1729555990000|2024-10-22 00:13:10|365.43|363.73|365.42|363.72|365.43|363.73|365.42|363.72|2
1729556000000|2024-10-22 00:13:20|365.43|363.73|365.44|363.74|365.44|363.74|365.43|363.73|2
1729556040000|2024-10-22 00:14:00|365.35|363.65|365.13|363.43|365.35|363.65|365.13|363.43|2
1729556050000|2024-10-22 00:14:10|365.14|363.44|365.1|363.4|365.14|363.44|365.1|363.4|8
1729556060000|2024-10-22 00:14:20|365.11|363.41|365.25|363.55|365.26|363.56|365.11|363.41|8
1729556070000|2024-10-22 00:14:30|365.24|363.54|365.23|363.53|365.25|363.55|365.23|363.53|3
1729556100000|2024-10-22 00:15:00|365.25|363.55|365.12|363.42|365.26|363.56|365.1|363.4|12
1729556110000|2024-10-22 00:15:10|365.11|363.41|365.1|363.4|365.11|363.41|365.08|363.38|9
1729556120000|2024-10-22 00:15:20|365.11|363.41|365.11|363.41|365.14|363.44|365.11|363.41|12
1729556130000|2024-10-22 00:15:30|365.13|363.43|365.2|363.5|365.23|363.53|365.13|363.43|15
1729556140000|2024-10-22 00:15:40|365.21|363.51|365.27|363.57|365.27|363.57|365.2|363.5|6
1729556150000|2024-10-22 00:15:50|365.28|363.58|365.31|363.61|365.31|363.61|365.28|363.58|10
1729556160000|2024-10-22 00:16:00|365.3|363.6|365.27|363.57|365.32|363.62|365.27|363.57|8
1729556190000|2024-10-22 00:16:30|365.23|363.53|365.18|363.48|365.23|363.53|365.18|363.48|9
1729556200000|2024-10-22 00:16:40|365.19|363.49|364.99|363.29|365.21|363.51|364.99|363.29|9
1729556210000|2024-10-22 00:16:50|364.98|363.28|364.91|363.21|365|363.3|364.9|363.2|10
1729556220000|2024-10-22 00:17:00|364.93|363.23|364.91|363.21|364.93|363.23|364.9|363.2|17
1729556240000|2024-10-22 00:17:20|364.78|363.08|364.32|362.62|364.78|363.08|364.32|362.62|4
1729556250000|2024-10-22 00:17:30|364.3|362.6|364.25|362.55|364.3|362.6|364.16|362.46|19
1729556260000|2024-10-22 00:17:40|364.24|362.54|364.28|362.58|364.3|362.6|364.17|362.47|16
1729556270000|2024-10-22 00:17:50|364.25|362.55|364.04|362.34|364.25|362.55|364.04|362.34|25
1729556280000|2024-10-22 00:18:00|364.05|362.35|364.11|362.41|364.11|362.41|363.99|362.29|17
1729556290000|2024-10-22 00:18:10|364.12|362.42|364.49|362.79|364.49|362.79|364.08|362.38|25
1729556300000|2024-10-22 00:18:20|364.54|362.84|364.53|362.83|364.61|362.91|364.52|362.82|21
1729556310000|2024-10-22 00:18:30|364.54|362.84|364.52|362.82|364.57|362.87|364.52|362.82|13
1729556320000|2024-10-22 00:18:40|364.53|362.83|364.55|362.85|364.59|362.89|364.53|362.83|8
1729556330000|2024-10-22 00:18:50|364.54|362.84|364.44|362.74|364.55|362.85|364.44|362.74|7
1729556340000|2024-10-22 00:19:00|364.48|362.78|364.44|362.74|364.51|362.81|364.44|362.74|16
1729556350000|2024-10-22 00:19:10|364.36|362.66|364.35|362.65|364.36|362.66|364.35|362.65|2
1729556360000|2024-10-22 00:19:20|364.01|362.31|364.02|362.32|364.03|362.33|364.01|362.31|5
1729556370000|2024-10-22 00:19:30|364.03|362.33|364.1|362.4|364.12|362.42|364.02|362.32|18
1729556380000|2024-10-22 00:19:40|364.11|362.41|364.26|362.56|364.31|362.61|364.11|362.41|23
1729556390000|2024-10-22 00:19:50|364.27|362.57|364.09|362.39|364.27|362.57|364.07|362.37|13
1729556400000|2024-10-22 00:20:00|364.08|362.38|364.11|362.41|364.11|362.41|364.02|362.32|18
1729556410000|2024-10-22 00:20:10|364.13|362.43|364.39|362.69|364.41|362.71|364.13|362.43|19
1729556420000|2024-10-22 00:20:20|364.4|362.7|364.59|362.89|364.61|362.91|364.39|362.69|19
1729556430000|2024-10-22 00:20:30|364.6|362.9|364.68|362.98|364.73|363.03|364.6|362.9|21
1729556440000|2024-10-22 00:20:40|364.69|362.99|364.78|363.08|364.82|363.12|364.68|362.98|20
1729556450000|2024-10-22 00:20:50|364.82|363.12|364.8|363.1|364.82|363.12|364.78|363.08|7
1729556460000|2024-10-22 00:21:00|364.81|363.11|365.03|363.33|365.06|363.36|364.81|363.11|22
1729556470000|2024-10-22 00:21:10|365.05|363.35|365.33|363.63|365.33|363.63|365|363.3|20
1729556480000|2024-10-22 00:21:20|365.29|363.59|365.1|363.4|365.29|363.59|365.05|363.35|11
1729556490000|2024-10-22 00:21:30|365.09|363.39|365.05|363.35|365.19|363.49|365.04|363.34|15
1729556500000|2024-10-22 00:21:40|365.04|363.34|365.05|363.35|365.09|363.39|365.04|363.34|12
1729556510000|2024-10-22 00:21:50|365.06|363.36|365.09|363.39|365.1|363.4|365.06|363.36|13
1729556520000|2024-10-22 00:22:00|365.08|363.38|365.02|363.32|365.16|363.46|365|363.3|14
1729556530000|2024-10-22 00:22:10|365.01|363.31|364.85|363.15|365.01|363.31|364.85|363.15|19
1729556540000|2024-10-22 00:22:20|364.86|363.16|364.89|363.19|364.93|363.23|364.86|363.16|16
1729556550000|2024-10-22 00:22:30|364.88|363.18|364.8|363.1|364.89|363.19|364.77|363.07|17
1729556560000|2024-10-22 00:22:40|364.79|363.09|364.59|362.89|364.79|363.09|364.59|362.89|4
1729556570000|2024-10-22 00:22:50|364.58|362.88|364.6|362.9|364.6|362.9|364.51|362.81|14
1729556580000|2024-10-22 00:23:00|364.62|362.92|364.66|362.96|364.71|363.01|364.6|362.9|13
1729556590000|2024-10-22 00:23:10|364.55|362.85|364.48|362.78|364.55|362.85|364.39|362.69|14
1729556600000|2024-10-22 00:23:20|364.49|362.79|364.6|362.9|364.61|362.91|364.48|362.78|21
1729556610000|2024-10-22 00:23:30|364.59|362.89|364.6|362.9|364.61|362.91|364.54|362.84|18
1729556620000|2024-10-22 00:23:40|364.59|362.89|364.48|362.78|364.59|362.89|364.45|362.75|19
1729556630000|2024-10-22 00:23:50|364.47|362.77|364.49|362.79|364.5|362.8|364.47|362.77|3
1729556640000|2024-10-22 00:24:00|364.48|362.78|364.48|362.78|364.49|362.79|364.4|362.7|11
1729556650000|2024-10-22 00:24:10|364.49|362.79|364.4|362.7|364.49|362.79|364.36|362.66|7
1729556660000|2024-10-22 00:24:20|364.39|362.69|364.27|362.57|364.39|362.69|364.25|362.55|7
1729556670000|2024-10-22 00:24:30|364.28|362.58|363.99|362.29|364.28|362.58|363.99|362.29|20
1729556680000|2024-10-22 00:24:40|364.02|362.32|363.99|362.29|364.02|362.32|363.99|362.29|10
1729556690000|2024-10-22 00:24:50|364.02|362.32|364.1|362.4|364.13|362.43|364.02|362.32|13
1729556700000|2024-10-22 00:25:00|364.08|362.38|364.35|362.65|364.35|362.65|364.07|362.37|19
1729556710000|2024-10-22 00:25:10|364.38|362.68|364.17|362.47|364.43|362.73|364.15|362.45|21
1729556720000|2024-10-22 00:25:20|364.15|362.45|364.19|362.49|364.2|362.5|364.15|362.45|18
1729556730000|2024-10-22 00:25:30|364.18|362.48|364.09|362.39|364.2|362.5|364.09|362.39|9
1729556740000|2024-10-22 00:25:40|364.07|362.37|364|362.3|364.07|362.37|363.95|362.25|10
1729556750000|2024-10-22 00:25:50|363.99|362.29|363.97|362.27|364.01|362.31|363.95|362.25|17
1729556760000|2024-10-22 00:26:00|363.99|362.29|363.98|362.28|364.2|362.5|363.97|362.27|16
1729556770000|2024-10-22 00:26:10|363.99|362.29|363.83|362.13|364.09|362.39|363.83|362.13|17
1729556780000|2024-10-22 00:26:20|363.87|362.17|363.79|362.09|363.87|362.17|363.77|362.07|13
1729556790000|2024-10-22 00:26:30|363.78|362.08|363.64|361.94|363.78|362.08|363.6|361.9|14
1729556800000|2024-10-22 00:26:40|363.62|361.92|363.6|361.9|363.69|361.99|363.59|361.89|13
1729556810000|2024-10-22 00:26:50|363.59|361.89|363.58|361.88|363.6|361.9|363.58|361.88|4
1729556820000|2024-10-22 00:27:00|363.59|361.89|363.5|361.8|363.59|361.89|363.46|361.76|17
1729556830000|2024-10-22 00:27:10|363.49|361.79|363.26|361.56|363.59|361.89|363.25|361.55|23
1729556840000|2024-10-22 00:27:20|363.28|361.58|362.94|361.24|363.31|361.61|362.94|361.24|22
1729556850000|2024-10-22 00:27:30|362.93|361.23|362.87|361.17|362.99|361.29|362.79|361.09|25
1729556860000|2024-10-22 00:27:40|362.86|361.16|363.27|361.57|363.27|361.57|362.86|361.16|26
1729556870000|2024-10-22 00:27:50|363.28|361.58|363.04|361.34|363.3|361.6|363.03|361.33|19
1729556880000|2024-10-22 00:28:00|363.05|361.35|362.97|361.27|363.1|361.4|362.94|361.24|25
1729556890000|2024-10-22 00:28:10|363|361.3|363.25|361.55|363.26|361.56|362.9|361.2|30
1729556900000|2024-10-22 00:28:20|363.26|361.56|363.18|361.48|363.26|361.56|363.13|361.43|17
1729556910000|2024-10-22 00:28:30|363.2|361.5|363.07|361.37|363.37|361.67|363.07|361.37|25
1729556920000|2024-10-22 00:28:40|363.09|361.39|363.13|361.43|363.19|361.49|363.09|361.39|17
1729556930000|2024-10-22 00:28:50|363.18|361.48|363.21|361.51|363.23|361.53|363.18|361.48|14
1729556940000|2024-10-22 00:29:00|363.2|361.5|363.23|361.53|363.23|361.53|363.03|361.33|20
1729556950000|2024-10-22 00:29:10|363.22|361.52|363.11|361.41|363.22|361.52|363.11|361.41|16
1729556960000|2024-10-22 00:29:20|363.09|361.39|363|361.3|363.1|361.4|362.93|361.23|18
1729556970000|2024-10-22 00:29:30|362.99|361.29|362.93|361.23|362.99|361.29|362.88|361.18|17
1729556980000|2024-10-22 00:29:40|362.97|361.27|362.69|360.99|363.05|361.35|362.69|360.99|21
1729556990000|2024-10-22 00:29:50|362.65|360.95|362.63|360.93|362.67|360.97|362.47|360.77|22
1729557000000|2024-10-22 00:30:00|362.62|360.92|362.79|361.09|362.82|361.12|362.51|360.81|27
1729557010000|2024-10-22 00:30:10|362.82|361.12|362.66|360.96|362.83|361.13|362.64|360.94|26
1729557020000|2024-10-22 00:30:20|362.7|361|362.2|360.5|362.72|361.02|362.19|360.49|25
1729557030000|2024-10-22 00:30:30|362.16|360.46|362.09|360.39|362.16|360.46|361.92|360.22|28
1729557040000|2024-10-22 00:30:40|362.06|360.36|362.02|360.32|362.13|360.43|361.99|360.29|28
1729557050000|2024-10-22 00:30:50|362.01|360.31|361.97|360.27|362.05|360.35|361.88|360.18|30
1729557060000|2024-10-22 00:31:00|362|360.3|361.19|359.49|362|360.3|360.95|359.25|32
1729557070000|2024-10-22 00:31:10|361.2|359.5|360.86|359.16|361.29|359.59|360.86|359.16|30
1729557080000|2024-10-22 00:31:20|360.92|359.22|360.99|359.29|361.14|359.44|360.64|358.94|28
1729557090000|2024-10-22 00:31:30|360.96|359.26|360.57|358.87|361.1|359.4|360.57|358.87|32
1729557100000|2024-10-22 00:31:40|360.61|358.91|360.71|359.01|360.95|359.25|360.61|358.91|34
1729557110000|2024-10-22 00:31:50|360.74|359.04|360.66|358.96|360.84|359.14|360.34|358.64|34
1729557120000|2024-10-22 00:32:00|360.67|358.97|361.41|359.71|361.41|359.71|360.38|358.68|36
1729557130000|2024-10-22 00:32:10|361.39|359.69|360.77|359.07|361.4|359.7|360.65|358.95|27
1729557140000|2024-10-22 00:32:20|360.78|359.08|360.65|358.95|360.8|359.1|360.46|358.76|33
1729557150000|2024-10-22 00:32:30|360.64|358.94|360.73|359.03|360.91|359.21|360.64|358.94|29
1729557160000|2024-10-22 00:32:40|360.74|359.04|360.29|358.59|360.77|359.07|360.25|358.55|31
1729557170000|2024-10-22 00:32:50|360.33|358.63|360.2|358.5|360.34|358.64|360.14|358.44|26
1729557180000|2024-10-22 00:33:00|360.21|358.51|360.14|358.44|360.37|358.67|360.14|358.44|12
1729557190000|2024-10-22 00:33:10|360.21|358.51|359.98|358.28|360.21|358.51|359.9|358.2|15
1729557200000|2024-10-22 00:33:20|360.01|358.31|360.57|358.87|360.79|359.09|360.01|358.31|35
1729557210000|2024-10-22 00:33:30|360.59|358.89|360.58|358.88|360.72|359.02|360.47|358.77|27
1729557220000|2024-10-22 00:33:40|360.55|358.85|360.8|359.1|360.8|359.1|360.41|358.71|31
1729557230000|2024-10-22 00:33:50|360.81|359.11|360.85|359.15|360.85|359.15|360.74|359.04|21
1729557240000|2024-10-22 00:34:00|360.92|359.22|361.33|359.63|361.43|359.73|360.92|359.22|31
1729557250000|2024-10-22 00:34:10|361.25|359.55|361.37|359.67|361.59|359.89|361.17|359.47|30
1729557260000|2024-10-22 00:34:20|361.46|359.76|361.23|359.53|361.51|359.81|361.17|359.47|27
1729557270000|2024-10-22 00:34:30|361.24|359.54|361.48|359.78|361.65|359.95|361.24|359.54|32
1729557280000|2024-10-22 00:34:40|361.49|359.79|361.43|359.73|361.49|359.79|361.35|359.65|26
1729557290000|2024-10-22 00:34:50|361.45|359.75|361.21|359.51|361.51|359.81|361.21|359.51|27
1729557300000|2024-10-22 00:35:00|361.16|359.46|361.22|359.52|361.32|359.62|361.14|359.44|31
1729557310000|2024-10-22 00:35:10|361.24|359.54|361.22|359.52|361.34|359.64|361.19|359.49|28
1729557320000|2024-10-22 00:35:20|361.21|359.51|361.11|359.41|361.26|359.56|360.96|359.26|27
1729557330000|2024-10-22 00:35:30|361.12|359.42|361.22|359.52|361.22|359.52|360.96|359.26|27
1729557340000|2024-10-22 00:35:40|361.21|359.51|361.02|359.32|361.23|359.53|361.02|359.32|18
1729557350000|2024-10-22 00:35:50|361.01|359.31|360.86|359.16|361.01|359.31|360.86|359.16|16
1729557370000|2024-10-22 00:36:10|360.7|359|360.47|358.77|360.7|359|360.38|358.68|31
1729557380000|2024-10-22 00:36:20|360.45|358.75|360.62|358.92|360.64|358.94|360.35|358.65|31
1729557390000|2024-10-22 00:36:30|360.58|358.88|360.85|359.15|360.85|359.15|360.38|358.68|32
1729557400000|2024-10-22 00:36:40|360.89|359.19|361.05|359.35|361.16|359.46|360.89|359.19|27
1729557410000|2024-10-22 00:36:50|360.97|359.27|360.68|358.98|360.97|359.27|360.67|358.97|29
1729557420000|2024-10-22 00:37:00|360.67|358.97|360.36|358.66|360.67|358.97|360.36|358.66|28
1729557430000|2024-10-22 00:37:10|360.35|358.65|360.74|359.04|360.74|359.04|360.33|358.63|29
1729557440000|2024-10-22 00:37:20|360.69|358.99|360.41|358.71|360.7|359|360.37|358.67|28
1729557450000|2024-10-22 00:37:30|360.4|358.7|360.44|358.74|360.52|358.82|360.4|358.7|22
1729557460000|2024-10-22 00:37:40|360.47|358.77|361.12|359.42|361.18|359.48|360.47|358.77|32
1729557470000|2024-10-22 00:37:50|361.1|359.4|361.14|359.44|361.15|359.45|361.07|359.37|24
1729557480000|2024-10-22 00:38:00|361.13|359.43|361.14|359.44|361.24|359.54|361.1|359.4|25
1729557490000|2024-10-22 00:38:10|361.16|359.46|361.19|359.49|361.21|359.51|361.08|359.38|27
1729557500000|2024-10-22 00:38:20|361.18|359.48|361.22|359.52|361.24|359.54|361.14|359.44|14
1729557510000|2024-10-22 00:38:30|361.23|359.53|361.2|359.5|361.42|359.72|361.14|359.44|23
1729557520000|2024-10-22 00:38:40|361.23|359.53|361.28|359.58|361.3|359.6|361.11|359.41|28
1729557530000|2024-10-22 00:38:50|361.31|359.61|361.2|359.5|361.43|359.73|361.2|359.5|25
1729557540000|2024-10-22 00:39:00|361.21|359.51|361.05|359.35|361.21|359.51|361.03|359.33|25
1729557550000|2024-10-22 00:39:10|361.1|359.4|360.92|359.22|361.24|359.54|360.91|359.21|26
1729557560000|2024-10-22 00:39:20|360.91|359.21|360.92|359.22|360.99|359.29|360.9|359.2|20
1729557570000|2024-10-22 00:39:30|360.88|359.18|360.74|359.04|360.88|359.18|360.7|359|14
1729557580000|2024-10-22 00:39:40|360.73|359.03|360.62|358.92|360.73|359.03|360.55|358.85|15
1729557590000|2024-10-22 00:39:50|360.64|358.94|360.59|358.89|360.67|358.97|360.58|358.88|25
1729557600000|2024-10-22 00:40:00|360.58|358.88|360.46|358.76|360.7|359|360.46|358.76|27
1729557610000|2024-10-22 00:40:10|360.45|358.75|360.43|358.73|360.47|358.77|360.3|358.6|23
1729557620000|2024-10-22 00:40:20|360.44|358.74|360.11|358.41|360.47|358.77|360.1|358.4|27
1729557630000|2024-10-22 00:40:30|360.1|358.4|360.29|358.59|360.3|358.6|360.07|358.37|22
1729557640000|2024-10-22 00:40:40|360.3|358.6|360.28|358.58|360.3|358.6|360.2|358.5|21
1729557650000|2024-10-22 00:40:50|360.27|358.57|360.68|358.98|360.73|359.03|360.27|358.57|19
1729557660000|2024-10-22 00:41:00|360.69|358.99|360.72|359.02|360.76|359.06|360.67|358.97|28
1729557670000|2024-10-22 00:41:10|360.7|359|360.74|359.04|360.78|359.08|360.66|358.96|25
1729557680000|2024-10-22 00:41:20|360.71|359.01|360.75|359.05|360.85|359.15|360.7|359|10
1729557690000|2024-10-22 00:41:30|360.74|359.04|360.8|359.1|360.8|359.1|360.74|359.04|3
1729557700000|2024-10-22 00:41:40|360.79|359.09|360.85|359.15|360.87|359.17|360.78|359.08|13
1729557710000|2024-10-22 00:41:50|360.84|359.14|361.35|359.65|361.37|359.67|360.84|359.14|10
1729557720000|2024-10-22 00:42:00|361.31|359.61|361.33|359.63|361.33|359.63|361.28|359.58|6
1729557730000|2024-10-22 00:42:10|361.31|359.61|361.48|359.78|361.49|359.79|361.29|359.59|19
1729557740000|2024-10-22 00:42:20|361.49|359.79|361.39|359.69|361.51|359.81|361.37|359.67|19
1729557750000|2024-10-22 00:42:30|361.41|359.71|361.29|359.59|361.42|359.72|361.29|359.59|23
1729557760000|2024-10-22 00:42:40|361.2|359.5|361.12|359.42|361.22|359.52|361.02|359.32|24
1729557770000|2024-10-22 00:42:50|361.13|359.43|360.95|359.25|361.14|359.44|360.89|359.19|18
1729557780000|2024-10-22 00:43:00|360.97|359.27|360.99|359.29|361.12|359.42|360.95|359.25|24
1729557790000|2024-10-22 00:43:10|361.03|359.33|361.03|359.33|361.09|359.39|361|359.3|22
1729557800000|2024-10-22 00:43:20|361.05|359.35|361.28|359.58|361.41|359.71|360.94|359.24|29
1729557810000|2024-10-22 00:43:30|361.27|359.57|361.13|359.43|361.27|359.57|361.1|359.4|27
1729557820000|2024-10-22 00:43:40|361.12|359.42|361.21|359.51|361.22|359.52|361.1|359.4|16
1729557830000|2024-10-22 00:43:50|361.25|359.55|361.41|359.71|361.44|359.74|361.25|359.55|27
1729557840000|2024-10-22 00:44:00|361.39|359.69|361.58|359.88|361.58|359.88|361.38|359.68|19
1729557850000|2024-10-22 00:44:10|361.64|359.94|361.68|359.98|361.72|360.02|361.62|359.92|23
1729557860000|2024-10-22 00:44:20|361.66|359.96|361.68|359.98|361.74|360.04|361.65|359.95|15
1729557870000|2024-10-22 00:44:30|361.73|360.03|361.92|360.22|361.93|360.23|361.71|360.01|20
1729557880000|2024-10-22 00:44:40|361.91|360.21|361.91|360.21|362|360.3|361.9|360.2|15
1729557890000|2024-10-22 00:44:50|361.92|360.22|361.99|360.29|362.04|360.34|361.92|360.22|9
1729557900000|2024-10-22 00:45:00|362|360.3|362.2|360.5|362.21|360.51|362|360.3|15
1729557910000|2024-10-22 00:45:10|362.19|360.49|361.97|360.27|362.19|360.49|361.96|360.26|20
1729557920000|2024-10-22 00:45:20|362.03|360.33|362.34|360.64|362.34|360.64|362.03|360.33|23
1729557930000|2024-10-22 00:45:30|362.35|360.65|362.67|360.97|362.67|360.97|362.35|360.65|30
1729557940000|2024-10-22 00:45:40|362.65|360.95|362.55|360.85|362.65|360.95|362.54|360.84|18
1729557950000|2024-10-22 00:45:50|362.54|360.84|362.58|360.88|362.6|360.9|362.53|360.83|12
1729557960000|2024-10-22 00:46:00|362.6|360.9|362.6|360.9|362.69|360.99|362.53|360.83|21
1729557970000|2024-10-22 00:46:10|362.65|360.95|362.77|361.07|362.77|361.07|362.55|360.85|26
1729557980000|2024-10-22 00:46:20|362.76|361.06|362.59|360.89|362.88|361.18|362.52|360.82|24
1729557990000|2024-10-22 00:46:30|362.58|360.88|362.5|360.8|362.6|360.9|362.47|360.77|22
1729558000000|2024-10-22 00:46:40|362.51|360.81|362.77|361.07|362.77|361.07|362.48|360.78|22
1729558010000|2024-10-22 00:46:50|362.78|361.08|362.86|361.16|362.9|361.2|362.74|361.04|20
1729558020000|2024-10-22 00:47:00|362.85|361.15|362.72|361.02|362.86|361.16|362.72|361.02|18
1729558030000|2024-10-22 00:47:10|362.71|361.01|362.67|360.97|362.71|361.01|362.64|360.94|18
1729558040000|2024-10-22 00:47:20|362.68|360.98|362.9|361.2|362.92|361.22|362.68|360.98|19
1729558050000|2024-10-22 00:47:30|362.92|361.22|363|361.3|363.03|361.33|362.91|361.21|22
1729558060000|2024-10-22 00:47:40|363.01|361.31|363.08|361.38|363.13|361.43|363|361.3|17
1729558070000|2024-10-22 00:47:50|363.07|361.37|363.08|361.38|363.1|361.4|363.02|361.32|18
1729558080000|2024-10-22 00:48:00|363.13|361.43|363.77|362.07|363.78|362.08|363.13|361.43|27
1729558090000|2024-10-22 00:48:10|363.81|362.11|363.98|362.28|364.02|362.32|363.75|362.05|19
1729558100000|2024-10-22 00:48:20|363.99|362.29|364.14|362.44|364.25|362.55|363.96|362.26|22
1729558110000|2024-10-22 00:48:30|364.11|362.41|364.1|362.4|364.14|362.44|364|362.3|23
1729558120000|2024-10-22 00:48:40|364.08|362.38|364.18|362.48|364.27|362.57|364.08|362.38|19
1729558130000|2024-10-22 00:48:50|364.1|362.4|364.28|362.58|364.28|362.58|364.08|362.38|28
1729558140000|2024-10-22 00:49:00|364.27|362.57|364.36|362.66|364.41|362.71|364.27|362.57|14
1729558150000|2024-10-22 00:49:10|364.37|362.67|364.56|362.86|364.6|362.9|364.32|362.62|24
1729558160000|2024-10-22 00:49:20|364.57|362.87|364.72|363.02|364.82|363.12|364.56|362.86|23
1729558170000|2024-10-22 00:49:30|364.75|363.05|364.9|363.2|364.95|363.25|364.73|363.03|26
1729558180000|2024-10-22 00:49:40|364.97|363.27|364.99|363.29|365.22|363.52|364.86|363.16|24
1729558190000|2024-10-22 00:49:50|364.98|363.28|365.16|363.46|365.16|363.46|364.97|363.27|25
1729558200000|2024-10-22 00:50:00|365.17|363.47|364.63|362.93|365.18|363.48|364.63|362.93|28
1729558210000|2024-10-22 00:50:10|364.59|362.89|364.31|362.61|364.59|362.89|364.31|362.61|26
1729558220000|2024-10-22 00:50:20|364.32|362.62|364.33|362.63|364.42|362.72|364.31|362.61|21
1729558230000|2024-10-22 00:50:30|364.32|362.62|364.26|362.56|364.35|362.65|364.25|362.55|25
1729558240000|2024-10-22 00:50:40|364.25|362.55|364.27|362.57|364.29|362.59|364.25|362.55|12
1729558250000|2024-10-22 00:50:50|364.29|362.59|364.27|362.57|364.32|362.62|364.27|362.57|12
1729558260000|2024-10-22 00:51:00|364.26|362.56|364.37|362.67|364.43|362.73|364.23|362.53|25
1729558270000|2024-10-22 00:51:10|364.36|362.66|364.34|362.64|364.36|362.66|364.04|362.34|21
1729558280000|2024-10-22 00:51:20|364.32|362.62|364.52|362.82|364.54|362.84|364.31|362.61|22
1729558290000|2024-10-22 00:51:30|364.53|362.83|364.76|363.06|364.83|363.13|364.51|362.81|27
1729558300000|2024-10-22 00:51:40|364.75|363.05|364.63|362.93|364.82|363.12|364.6|362.9|19
1729558310000|2024-10-22 00:51:50|364.6|362.9|364.57|362.87|364.6|362.9|364.49|362.79|18
1729558320000|2024-10-22 00:52:00|364.59|362.89|364.38|362.68|364.64|362.94|364.33|362.63|25
1729558330000|2024-10-22 00:52:10|364.36|362.66|364.36|362.66|364.37|362.67|364.24|362.54|24
1729558340000|2024-10-22 00:52:20|364.35|362.65|364.42|362.72|364.43|362.73|364.28|362.58|22
1729558350000|2024-10-22 00:52:30|364.41|362.71|364.7|363|364.7|363|364.39|362.69|24
1729558360000|2024-10-22 00:52:40|364.72|363.02|364.58|362.88|364.73|363.03|364.58|362.88|19
1729558370000|2024-10-22 00:52:50|364.54|362.84|364.53|362.83|364.58|362.88|364.49|362.79|21
1729558380000|2024-10-22 00:53:00|364.52|362.82|364.54|362.84|364.54|362.84|364.47|362.77|20
1729558390000|2024-10-22 00:53:10|364.6|362.9|364.67|362.97|364.76|363.06|364.56|362.86|28
1729558400000|2024-10-22 00:53:20|364.68|362.98|364.51|362.81|364.75|363.05|364.51|362.81|20
1729558410000|2024-10-22 00:53:30|364.5|362.8|364.63|362.93|364.63|362.93|364.48|362.78|27
1729558420000|2024-10-22 00:53:40|364.62|362.92|364.62|362.92|364.78|363.08|364.54|362.84|26
1729558430000|2024-10-22 00:53:50|364.57|362.87|364.81|363.11|364.83|363.13|364.57|362.87|22
1729558440000|2024-10-22 00:54:00|364.76|363.06|364.73|363.03|364.76|363.06|364.62|362.92|19
1729558450000|2024-10-22 00:54:10|364.66|362.96|364.72|363.02|364.72|363.02|364.62|362.92|8
1729558460000|2024-10-22 00:54:20|364.75|363.05|365.02|363.32|365.02|363.32|364.73|363.03|22
1729558470000|2024-10-22 00:54:30|364.93|363.23|364.98|363.28|365|363.3|364.92|363.22|25
1729558480000|2024-10-22 00:54:40|364.91|363.21|365.05|363.35|365.06|363.36|364.9|363.2|20
1729558490000|2024-10-22 00:54:50|365.04|363.34|365.02|363.32|365.09|363.39|364.99|363.29|23
1729558500000|2024-10-22 00:55:00|365.01|363.31|364.95|363.25|365.01|363.31|364.93|363.23|7
1729558510000|2024-10-22 00:55:10|364.98|363.28|364.93|363.23|365.01|363.31|364.93|363.23|9
1729558520000|2024-10-22 00:55:20|364.86|363.16|364.74|363.04|364.86|363.16|364.74|363.04|7
1729558530000|2024-10-22 00:55:30|364.76|363.06|364.68|362.98|364.78|363.08|364.65|362.95|13
1729558540000|2024-10-22 00:55:40|364.67|362.97|364.45|362.75|364.67|362.97|364.45|362.75|15
1729558550000|2024-10-22 00:55:50|364.46|362.76|364.48|362.78|364.48|362.78|364.45|362.75|9
1729558560000|2024-10-22 00:56:00|364.5|362.8|364.28|362.58|364.51|362.81|364.28|362.58|19
1729558570000|2024-10-22 00:56:10|364.27|362.57|364.3|362.6|364.34|362.64|364.26|362.56|11
1729558580000|2024-10-22 00:56:20|364.31|362.61|364.23|362.53|364.42|362.72|364.2|362.5|17
1729558590000|2024-10-22 00:56:30|364.24|362.54|364.28|362.58|364.3|362.6|364.21|362.51|20
1729558600000|2024-10-22 00:56:40|364.29|362.59|364.27|362.57|364.29|362.59|364.27|362.57|5
1729558610000|2024-10-22 00:56:50|364.28|362.58|364.17|362.47|364.3|362.6|364.15|362.45|10
1729558620000|2024-10-22 00:57:00|364.12|362.42|364.09|362.39|364.13|362.43|364.01|362.31|22
1729558630000|2024-10-22 00:57:10|364.05|362.35|363.71|362.01|364.11|362.41|363.7|362|23
1729558640000|2024-10-22 00:57:20|363.7|362|363.48|361.78|363.7|362|363.48|361.78|20
1729558650000|2024-10-22 00:57:30|363.47|361.77|363.56|361.86|363.61|361.91|363.47|361.77|21
1729558660000|2024-10-22 00:57:40|363.57|361.87|363.57|361.87|363.61|361.91|363.53|361.83|22
1729558670000|2024-10-22 00:57:50|363.59|361.89|363.61|361.91|363.63|361.93|363.59|361.89|22
1729558680000|2024-10-22 00:58:00|363.63|361.93|363.67|361.97|363.74|362.04|363.63|361.93|20
1729558690000|2024-10-22 00:58:10|363.66|361.96|363.64|361.94|363.69|361.99|363.62|361.92|21
1729558700000|2024-10-22 00:58:20|363.62|361.92|363.65|361.95|363.75|362.05|363.62|361.92|19
1729558710000|2024-10-22 00:58:30|363.67|361.97|363.82|362.12|363.83|362.13|363.65|361.95|15
1729558720000|2024-10-22 00:58:40|363.81|362.11|363.81|362.11|363.84|362.14|363.79|362.09|15
1729558730000|2024-10-22 00:58:50|363.8|362.1|363.94|362.24|363.97|362.27|363.71|362.01|26
1729558740000|2024-10-22 00:59:00|363.97|362.27|363.94|362.24|363.98|362.28|363.93|362.23|15
1729558750000|2024-10-22 00:59:10|363.95|362.25|364.13|362.43|364.15|362.45|363.94|362.24|19
1729558760000|2024-10-22 00:59:20|364.08|362.38|364.04|362.34|364.08|362.38|364.01|362.31|7
1729558770000|2024-10-22 00:59:30|364.03|362.33|364.13|362.43|364.17|362.47|364.03|362.33|22
1729558780000|2024-10-22 00:59:40|364.12|362.42|364.15|362.45|364.21|362.51|364.1|362.4|14
1729558790000|2024-10-22 00:59:50|364.16|362.46|364.14|362.44|364.2|362.5|364.13|362.43|10
1729558800000|2024-10-22 01:00:00|364.19|362.49|363.88|362.18|364.21|362.51|363.88|362.18|29
1729558810000|2024-10-22 01:00:10|363.87|362.17|363.42|361.72|363.87|362.17|363.42|361.72|27
1729558820000|2024-10-22 01:00:20|363.39|361.69|363.53|361.83|363.54|361.84|363.39|361.69|22
1729558830000|2024-10-22 01:00:30|363.51|361.81|363.36|361.66|363.56|361.86|363.27|361.57|24
1729558840000|2024-10-22 01:00:40|363.33|361.63|363.01|361.31|363.33|361.63|362.88|361.18|21
1729558850000|2024-10-22 01:00:50|362.99|361.29|362.8|361.1|362.99|361.29|362.79|361.09|17
1729558860000|2024-10-22 01:01:00|362.81|361.11|362.77|361.07|362.98|361.28|362.76|361.06|22
1729558870000|2024-10-22 01:01:10|362.78|361.08|362.55|360.85|362.79|361.09|362.53|360.83|28
1729558880000|2024-10-22 01:01:20|362.57|360.87|362.74|361.04|362.81|361.11|362.57|360.87|20
1729558890000|2024-10-22 01:01:30|362.73|361.03|362.6|360.9|362.73|361.03|362.6|360.9|8
1729558900000|2024-10-22 01:01:40|362.55|360.85|362.67|360.97|362.88|361.18|362.55|360.85|26
1729558910000|2024-10-22 01:01:50|362.66|360.96|362.75|361.05|362.79|361.09|362.65|360.95|23
1729558920000|2024-10-22 01:02:00|362.74|361.04|362.99|361.29|362.99|361.29|362.73|361.03|25
1729558930000|2024-10-22 01:02:10|362.96|361.26|362.97|361.27|362.97|361.27|362.8|361.1|20
1729558940000|2024-10-22 01:02:20|363.03|361.33|363.17|361.47|363.18|361.48|363.02|361.32|23
1729558950000|2024-10-22 01:02:30|363.18|361.48|363.26|361.56|363.28|361.58|363.18|361.48|10
1729558960000|2024-10-22 01:02:40|363.35|361.65|363.56|361.86|363.56|361.86|363.28|361.58|25
1729558970000|2024-10-22 01:02:50|363.6|361.9|363.47|361.77|363.6|361.9|363.47|361.77|15
1729558980000|2024-10-22 01:03:00|363.46|361.76|363.29|361.59|363.57|361.87|363.29|361.59|26
1729558990000|2024-10-22 01:03:10|363.28|361.58|363.09|361.39|363.28|361.58|363.09|361.39|20
1729559000000|2024-10-22 01:03:20|363.08|361.38|363.12|361.42|363.16|361.46|363.07|361.37|14
1729559010000|2024-10-22 01:03:30|363.06|361.36|362.96|361.26|363.06|361.36|362.79|361.09|26
1729559020000|2024-10-22 01:03:40|362.94|361.24|362.87|361.17|363.06|361.36|362.87|361.17|20
1729559030000|2024-10-22 01:03:50|362.85|361.15|362.9|361.2|362.95|361.25|362.84|361.14|24
1729559040000|2024-10-22 01:04:00|362.89|361.19|363.05|361.35|363.1|361.4|362.89|361.19|18
1729559050000|2024-10-22 01:04:10|363.07|361.37|363.17|361.47|363.22|361.52|362.96|361.26|24
1729559060000|2024-10-22 01:04:20|363.18|361.48|363.53|361.83|363.61|361.91|363.18|361.48|27
1729559070000|2024-10-22 01:04:30|363.52|361.82|363.28|361.58|363.52|361.82|363.27|361.57|21
1729559080000|2024-10-22 01:04:40|363.18|361.48|363.35|361.65|363.36|361.66|363.15|361.45|20
1729559090000|2024-10-22 01:04:50|363.34|361.64|363.26|361.56|363.37|361.67|363.26|361.56|10
1729559100000|2024-10-22 01:05:00|363.28|361.58|363.39|361.69|363.4|361.7|363.25|361.55|20
1729559110000|2024-10-22 01:05:10|363.4|361.7|363.74|362.04|363.76|362.06|363.3|361.6|29
1729559120000|2024-10-22 01:05:20|363.75|362.05|363.85|362.15|363.99|362.29|363.71|362.01|33
1729559130000|2024-10-22 01:05:30|363.84|362.14|363.81|362.11|363.86|362.16|363.78|362.08|22
1729559140000|2024-10-22 01:05:40|363.8|362.1|364.06|362.36|364.06|362.36|363.79|362.09|21
1729559150000|2024-10-22 01:05:50|364.07|362.37|363.95|362.25|364.15|362.45|363.95|362.25|20
1729559160000|2024-10-22 01:06:00|363.97|362.27|364.1|362.4|364.17|362.47|363.94|362.24|25
1729559170000|2024-10-22 01:06:10|364.14|362.44|364.37|362.67|364.37|362.67|364.14|362.44|18
1729559180000|2024-10-22 01:06:20|364.43|362.73|364.37|362.67|364.43|362.73|364.34|362.64|15
1729559190000|2024-10-22 01:06:30|364.36|362.66|364.45|362.75|364.47|362.77|364.36|362.66|18
1729559200000|2024-10-22 01:06:40|364.44|362.74|364.52|362.82|364.52|362.82|364.37|362.67|25
1729559210000|2024-10-22 01:06:50|364.54|362.84|364.55|362.85|364.58|362.88|364.49|362.79|19
1729559220000|2024-10-22 01:07:00|364.54|362.84|364.44|362.74|364.6|362.9|364.44|362.74|18
1729559230000|2024-10-22 01:07:10|364.46|362.76|364.58|362.88|364.58|362.88|364.44|362.74|20
1729559240000|2024-10-22 01:07:20|364.57|362.87|364.57|362.87|364.6|362.9|364.56|362.86|14
1729559250000|2024-10-22 01:07:30|364.58|362.88|364.7|363|364.7|363|364.58|362.88|14
1729559260000|2024-10-22 01:07:40|364.69|362.99|364.76|363.06|364.83|363.13|364.67|362.97|22
1729559270000|2024-10-22 01:07:50|364.75|363.05|364.78|363.08|364.8|363.1|364.75|363.05|14
1729559280000|2024-10-22 01:08:00|364.77|363.07|364.73|363.03|364.77|363.07|364.63|362.93|19
1729559290000|2024-10-22 01:08:10|364.74|363.04|364.73|363.03|364.74|363.04|364.69|362.99|13
1729559300000|2024-10-22 01:08:20|364.72|363.02|364.39|362.69|364.72|363.02|364.32|362.62|27
1729559310000|2024-10-22 01:08:30|364.38|362.68|364.35|362.65|364.45|362.75|364.32|362.62|22
1729559320000|2024-10-22 01:08:40|364.44|362.74|364.47|362.77|364.52|362.82|364.38|362.68|18
1729559330000|2024-10-22 01:08:50|364.46|362.76|364.5|362.8|364.51|362.81|364.46|362.76|7
1729559340000|2024-10-22 01:09:00|364.49|362.79|363.92|362.22|364.49|362.79|363.92|362.22|22
1729559350000|2024-10-22 01:09:10|363.91|362.21|363.85|362.15|363.91|362.21|363.83|362.13|18
1729559360000|2024-10-22 01:09:20|363.84|362.14|363.88|362.18|363.91|362.21|363.81|362.11|20
1729559370000|2024-10-22 01:09:30|363.86|362.16|363.57|361.87|363.86|362.16|363.57|361.87|15
1729559380000|2024-10-22 01:09:40|363.59|361.89|363.66|361.96|363.67|361.97|363.58|361.88|15
1729559390000|2024-10-22 01:09:50|363.69|361.99|363.66|361.96|363.69|361.99|363.62|361.92|20
1729559400000|2024-10-22 01:10:00|363.65|361.95|363.8|362.1|363.8|362.1|363.41|361.71|28
1729559410000|2024-10-22 01:10:10|363.84|362.14|363.86|362.16|363.88|362.18|363.79|362.09|25
1729559420000|2024-10-22 01:10:20|363.88|362.18|363.91|362.21|363.91|362.21|363.79|362.09|25
1729559430000|2024-10-22 01:10:30|363.92|362.22|363.82|362.12|363.97|362.27|363.82|362.12|23
1729559440000|2024-10-22 01:10:40|363.86|362.16|363.97|362.27|363.97|362.27|363.85|362.15|25
1729559450000|2024-10-22 01:10:50|363.96|362.26|364.04|362.34|364.06|362.36|363.94|362.24|10
1729559460000|2024-10-22 01:11:00|364.03|362.33|363.79|362.09|364.08|362.38|363.78|362.08|19
1729559470000|2024-10-22 01:11:10|363.78|362.08|363.68|361.98|363.79|362.09|363.68|361.98|8
1729559480000|2024-10-22 01:11:20|363.67|361.97|363.46|361.76|363.67|361.97|363.41|361.71|22
1729559490000|2024-10-22 01:11:30|363.48|361.78|363.14|361.44|363.55|361.85|363.1|361.4|26
1729559500000|2024-10-22 01:11:40|363.15|361.45|363.21|361.51|363.26|361.56|363.13|361.43|13
1729559510000|2024-10-22 01:11:50|363.17|361.47|363.17|361.47|363.17|361.47|363.15|361.45|8
1729559520000|2024-10-22 01:12:00|363.16|361.46|363.17|361.47|363.25|361.55|363.13|361.43|23
1729559530000|2024-10-22 01:12:10|363.13|361.43|363.13|361.43|363.26|361.56|363.13|361.43|22
1729559540000|2024-10-22 01:12:20|363.12|361.42|363.15|361.45|363.16|361.46|363.04|361.34|17
1729559550000|2024-10-22 01:12:30|363.25|361.55|363.41|361.71|363.43|361.73|363.21|361.51|21
1729559560000|2024-10-22 01:12:40|363.36|361.66|363.25|361.55|363.36|361.66|363.25|361.55|21
1729559570000|2024-10-22 01:12:50|363.26|361.56|363.36|361.66|363.38|361.68|363.25|361.55|16
1729559580000|2024-10-22 01:13:00|363.29|361.59|363.42|361.72|363.45|361.75|363.29|361.59|16
1729559590000|2024-10-22 01:13:10|363.44|361.74|363.5|361.8|363.57|361.87|363.43|361.73|15
1729559600000|2024-10-22 01:13:20|363.49|361.79|363.58|361.88|363.58|361.88|363.36|361.66|20
1729559610000|2024-10-22 01:13:30|363.55|361.85|363.87|362.17|363.89|362.19|363.55|361.85|16
1729559620000|2024-10-22 01:13:40|363.88|362.18|363.9|362.2|363.97|362.27|363.88|362.18|10
1729559630000|2024-10-22 01:13:50|363.92|362.22|363.84|362.14|363.92|362.22|363.77|362.07|9
1729559640000|2024-10-22 01:14:00|363.85|362.15|363.75|362.05|363.86|362.16|363.74|362.04|18
1729559650000|2024-10-22 01:14:10|363.74|362.04|363.73|362.03|363.74|362.04|363.6|361.9|24
1729559660000|2024-10-22 01:14:20|363.72|362.02|363.71|362.01|363.73|362.03|363.71|362.01|5
1729559680000|2024-10-22 01:14:40|363.67|361.97|363.67|361.97|363.69|361.99|363.63|361.93|14
1729559690000|2024-10-22 01:14:50|363.66|361.96|363.65|361.95|363.69|361.99|363.65|361.95|11
1729559700000|2024-10-22 01:15:00|363.66|361.96|363.68|361.98|363.69|361.99|363.64|361.94|13
1729559710000|2024-10-22 01:15:10|363.69|361.99|363.64|361.94|363.71|362.01|363.46|361.76|22
1729559720000|2024-10-22 01:15:20|363.65|361.95|363.54|361.84|363.66|361.96|363.47|361.77|17
1729559730000|2024-10-22 01:15:30|363.55|361.85|363.67|361.97|363.67|361.97|363.53|361.83|12
1729559740000|2024-10-22 01:15:40|363.65|361.95|363.65|361.95|363.66|361.96|363.58|361.88|15
1729559750000|2024-10-22 01:15:50|363.68|361.98|363.78|362.08|363.85|362.15|363.68|361.98|15
1729559760000|2024-10-22 01:16:00|363.85|362.15|363.76|362.06|364.05|362.35|363.76|362.06|26
1729559770000|2024-10-22 01:16:10|363.77|362.07|363.77|362.07|363.82|362.12|363.74|362.04|13
1729559780000|2024-10-22 01:16:20|363.76|362.06|363.8|362.1|363.81|362.11|363.76|362.06|11
1729559790000|2024-10-22 01:16:30|363.79|362.09|363.85|362.15|363.85|362.15|363.77|362.07|17
1729559800000|2024-10-22 01:16:40|363.83|362.13|363.68|361.98|363.83|362.13|363.56|361.86|18
1729559810000|2024-10-22 01:16:50|363.7|362|363.75|362.05|363.8|362.1|363.69|361.99|15
1729559820000|2024-10-22 01:17:00|363.77|362.07|363.91|362.21|363.91|362.21|363.77|362.07|20
1729559830000|2024-10-22 01:17:10|363.98|362.28|364.08|362.38|364.1|362.4|363.96|362.26|20
1729559840000|2024-10-22 01:17:20|364.1|362.4|364.14|362.44|364.14|362.44|364|362.3|13
1729559850000|2024-10-22 01:17:30|364.13|362.43|364.21|362.51|364.24|362.54|364.08|362.38|21
1729559860000|2024-10-22 01:17:40|364.2|362.5|364.33|362.63|364.34|362.64|364.19|362.49|16
1729559870000|2024-10-22 01:17:50|364.36|362.66|364.29|362.59|364.37|362.67|364.25|362.55|15
1729559880000|2024-10-22 01:18:00|364.28|362.58|364.39|362.69|364.4|362.7|364.27|362.57|26
1729559890000|2024-10-22 01:18:10|364.41|362.71|364.38|362.68|364.44|362.74|364.36|362.66|20
1729559900000|2024-10-22 01:18:20|364.39|362.69|364.65|362.95|364.65|362.95|364.39|362.69|22
1729559910000|2024-10-22 01:18:30|364.62|362.92|364.74|363.04|364.74|363.04|364.62|362.92|10
1729559930000|2024-10-22 01:18:50|364.67|362.97|364.63|362.93|364.67|362.97|364.62|362.92|7
1729559940000|2024-10-22 01:19:00|364.64|362.94|364.47|362.77|364.66|362.96|364.45|362.75|12
1729559950000|2024-10-22 01:19:10|364.43|362.73|364.47|362.77|364.48|362.78|364.37|362.67|23
1729559960000|2024-10-22 01:19:20|364.49|362.79|364.32|362.62|364.49|362.79|364.32|362.62|25
1729559970000|2024-10-22 01:19:30|364.33|362.63|364.25|362.55|364.33|362.63|364.21|362.51|21
1729559980000|2024-10-22 01:19:40|364.24|362.54|364.36|362.66|364.38|362.68|364.24|362.54|14
1729559990000|2024-10-22 01:19:50|364.37|362.67|364.56|362.86|364.56|362.86|364.36|362.66|18
1729560000000|2024-10-22 01:20:00|364.61|362.91|364.74|363.04|364.74|363.04|364.45|362.75|26
1729560020000|2024-10-22 01:20:20|364.86|363.16|365.06|363.36|365.08|363.38|364.86|363.16|5
1729560030000|2024-10-22 01:20:30|365.07|363.37|365.08|363.38|365.08|363.38|365.02|363.32|22
1729560040000|2024-10-22 01:20:40|365.09|363.39|365.07|363.37|365.09|363.39|365.06|363.36|10
1729560050000|2024-10-22 01:20:50|365.04|363.34|365.06|363.36|365.06|363.36|365.04|363.34|4
1729560060000|2024-10-22 01:21:00|365.05|363.35|365.05|363.35|365.05|363.35|364.91|363.21|14
1729560070000|2024-10-22 01:21:10|365.04|363.34|365.13|363.43|365.13|363.43|364.95|363.25|18
1729560080000|2024-10-22 01:21:20|365.05|363.35|364.92|363.22|365.05|363.35|364.88|363.18|16
1729560090000|2024-10-22 01:21:30|364.9|363.2|364.89|363.19|365.01|363.31|364.88|363.18|17
1729560100000|2024-10-22 01:21:40|364.88|363.18|364.77|363.07|364.88|363.18|364.71|363.01|17
1729560110000|2024-10-22 01:21:50|364.78|363.08|364.85|363.15|364.85|363.15|364.74|363.04|20
1729560120000|2024-10-22 01:22:00|364.86|363.16|365.02|363.32|365.02|363.32|364.83|363.13|25
1729560130000|2024-10-22 01:22:10|365.06|363.36|365.13|363.43|365.13|363.43|365.06|363.36|6
1729560140000|2024-10-22 01:22:20|365.3|363.6|365.43|363.73|365.52|363.82|365.3|363.6|16
1729560150000|2024-10-22 01:22:30|365.42|363.72|365.51|363.81|365.52|363.82|365.42|363.72|13
1729560160000|2024-10-22 01:22:40|365.52|363.82|365.51|363.81|365.58|363.88|365.46|363.76|21
1729560170000|2024-10-22 01:22:50|365.48|363.78|365.34|363.64|365.48|363.78|365.34|363.64|20
1729560180000|2024-10-22 01:23:00|365.33|363.63|365.41|363.71|365.41|363.71|365.3|363.6|18
1729560190000|2024-10-22 01:23:10|365.4|363.7|365.41|363.71|365.47|363.77|365.38|363.68|20
1729560200000|2024-10-22 01:23:20|365.4|363.7|365.36|363.66|365.48|363.78|365.33|363.63|23
1729560210000|2024-10-22 01:23:30|365.37|363.67|365.26|363.56|365.46|363.76|365.25|363.55|20
1729560220000|2024-10-22 01:23:40|365.24|363.54|365.41|363.71|365.45|363.75|365.24|363.54|22
1729560230000|2024-10-22 01:23:50|365.4|363.7|365.31|363.61|365.4|363.7|365.28|363.58|11
1729560240000|2024-10-22 01:24:00|365.32|363.62|365.46|363.76|365.46|363.76|365.25|363.55|25
1729560250000|2024-10-22 01:24:10|365.47|363.77|365.24|363.54|365.51|363.81|365.24|363.54|21
1729560260000|2024-10-22 01:24:20|365.26|363.56|365.25|363.55|365.29|363.59|365.25|363.55|6
1729560270000|2024-10-22 01:24:30|365.24|363.54|365.26|363.56|365.26|363.56|365.24|363.54|7
1729560280000|2024-10-22 01:24:40|365.27|363.57|365.38|363.68|365.43|363.73|365.27|363.57|23
1729560290000|2024-10-22 01:24:50|365.4|363.7|365.36|363.66|365.42|363.72|365.33|363.63|23
1729560300000|2024-10-22 01:25:00|365.37|363.67|365.6|363.9|365.6|363.9|365.36|363.66|22
1729560310000|2024-10-22 01:25:10|365.63|363.93|365.53|363.83|365.63|363.93|365.49|363.79|22
1729560320000|2024-10-22 01:25:20|365.56|363.86|365.67|363.97|365.69|363.99|365.56|363.86|15
1729560330000|2024-10-22 01:25:30|365.66|363.96|365.79|364.09|365.83|364.13|365.65|363.95|23
1729560350000|2024-10-22 01:25:50|365.71|364.01|365.83|364.13|365.83|364.13|365.71|364.01|9
1729560360000|2024-10-22 01:26:00|365.82|364.12|365.82|364.12|365.85|364.15|365.81|364.11|19
1729560370000|2024-10-22 01:26:10|365.81|364.11|366.04|364.34|366.08|364.38|365.81|364.11|24
1729560380000|2024-10-22 01:26:20|366.01|364.31|365.91|364.21|366.05|364.35|365.91|364.21|25
1729560390000|2024-10-22 01:26:30|365.96|364.26|366.11|364.41|366.11|364.41|365.95|364.25|24
1729560400000|2024-10-22 01:26:40|366.12|364.42|366.15|364.45|366.24|364.54|366.12|364.42|18
1729560410000|2024-10-22 01:26:50|366.14|364.44|365.95|364.25|366.14|364.44|365.94|364.24|20
1729560420000|2024-10-22 01:27:00|365.96|364.26|366.03|364.33|366.03|364.33|365.9|364.2|13
1729560430000|2024-10-22 01:27:10|366.02|364.32|365.92|364.22|366.02|364.32|365.86|364.16|25
1729560440000|2024-10-22 01:27:20|365.89|364.19|365.55|363.85|365.89|364.19|365.55|363.85|14
1729560450000|2024-10-22 01:27:30|365.54|363.84|365.57|363.87|365.57|363.87|365.53|363.83|6
1729560460000|2024-10-22 01:27:40|365.56|363.86|365.62|363.92|365.64|363.94|365.56|363.86|19
1729560470000|2024-10-22 01:27:50|365.63|363.93|365.56|363.86|365.72|364.02|365.56|363.86|20
1729560480000|2024-10-22 01:28:00|365.58|363.88|365.71|364.01|365.75|364.05|365.56|363.86|24
1729560490000|2024-10-22 01:28:10|365.7|364|365.46|363.76|365.7|364|365.46|363.76|19
1729560500000|2024-10-22 01:28:20|365.47|363.77|365.53|363.83|365.54|363.84|365.46|363.76|13
1729560510000|2024-10-22 01:28:30|365.54|363.84|365.56|363.86|365.65|363.95|365.53|363.83|12
1729560520000|2024-10-22 01:28:40|365.57|363.87|365.55|363.85|365.57|363.87|365.51|363.81|9
1729560530000|2024-10-22 01:28:50|365.57|363.87|365.63|363.93|365.67|363.97|365.55|363.85|17
1729560540000|2024-10-22 01:29:00|365.64|363.94|365.56|363.86|365.75|364.05|365.55|363.85|25
1729560550000|2024-10-22 01:29:10|365.55|363.85|365.75|364.05|365.75|364.05|365.55|363.85|17
1729560560000|2024-10-22 01:29:20|365.74|364.04|365.88|364.18|365.92|364.22|365.74|364.04|16
1729560570000|2024-10-22 01:29:30|365.87|364.17|365.85|364.15|365.89|364.19|365.85|364.15|6
1729560580000|2024-10-22 01:29:40|365.77|364.07|365.67|363.97|365.77|364.07|365.67|363.97|5
1729560590000|2024-10-22 01:29:50|365.68|363.98|365.68|363.98|365.69|363.99|365.68|363.98|3
1729560600000|2024-10-22 01:30:00|365.66|363.96|365.75|364.05|365.75|364.05|365.49|363.79|18
1729560610000|2024-10-22 01:30:10|365.78|364.08|365.88|364.18|365.91|364.21|365.76|364.06|25
1729560620000|2024-10-22 01:30:20|365.87|364.17|365.91|364.21|365.91|364.21|365.86|364.16|17
1729560630000|2024-10-22 01:30:30|365.92|364.22|366.06|364.36|366.11|364.41|365.91|364.21|19
1729560640000|2024-10-22 01:30:40|366.1|364.4|366.11|364.41|366.11|364.41|366.06|364.36|10
1729560650000|2024-10-22 01:30:50|366.08|364.38|365.96|364.26|366.13|364.43|365.92|364.22|15
1729560660000|2024-10-22 01:31:00|365.98|364.28|366.11|364.41|366.11|364.41|365.97|364.27|25
1729560670000|2024-10-22 01:31:10|366.12|364.42|366.07|364.37|366.15|364.45|366.06|364.36|20
1729560680000|2024-10-22 01:31:20|366.05|364.35|365.86|364.16|366.05|364.35|365.86|364.16|14
1729560690000|2024-10-22 01:31:30|365.87|364.17|366.08|364.38|366.08|364.38|365.87|364.17|19
1729560700000|2024-10-22 01:31:40|366.07|364.37|366.04|364.34|366.09|364.39|366.03|364.33|15
1729560710000|2024-10-22 01:31:50|366.03|364.33|365.73|364.03|366.04|364.34|365.73|364.03|16
1729560720000|2024-10-22 01:32:00|365.74|364.04|365.76|364.06|365.81|364.11|365.74|364.04|17
1729560730000|2024-10-22 01:32:10|365.75|364.05|365.72|364.02|365.76|364.06|365.72|364.02|9
1729560740000|2024-10-22 01:32:20|365.67|363.97|365.65|363.95|365.67|363.97|365.56|363.86|20
1729560750000|2024-10-22 01:32:30|365.66|363.96|365.63|363.93|365.66|363.96|365.54|363.84|22
1729560760000|2024-10-22 01:32:40|365.62|363.92|365.64|363.94|365.64|363.94|365.43|363.73|25
1729560770000|2024-10-22 01:32:50|365.65|363.95|365.61|363.91|365.65|363.95|365.59|363.89|7
1729560780000|2024-10-22 01:33:00|365.62|363.92|365.51|363.81|365.65|363.95|365.41|363.71|22
1729560790000|2024-10-22 01:33:10|365.53|363.83|365.56|363.86|365.63|363.93|365.53|363.83|26
1729560800000|2024-10-22 01:33:20|365.57|363.87|365.71|364.01|365.71|364.01|365.57|363.87|19
1729560810000|2024-10-22 01:33:30|365.64|363.94|365.49|363.79|365.64|363.94|365.49|363.79|20
1729560820000|2024-10-22 01:33:40|365.53|363.83|365.42|363.72|365.55|363.85|365.41|363.71|21
1729560830000|2024-10-22 01:33:50|365.41|363.71|365.52|363.82|365.53|363.83|365.36|363.66|20
1729560840000|2024-10-22 01:34:00|365.53|363.83|365.51|363.81|365.68|363.98|365.43|363.73|26
1729560850000|2024-10-22 01:34:10|365.52|363.82|365.38|363.68|365.58|363.88|365.38|363.68|15
1729560860000|2024-10-22 01:34:20|365.35|363.65|365.26|363.56|365.36|363.66|365.26|363.56|7
1729560870000|2024-10-22 01:34:30|365.33|363.63|365.4|363.7|365.46|363.76|365.32|363.62|16
1729560880000|2024-10-22 01:34:40|365.39|363.69|365.45|363.75|365.46|363.76|365.34|363.64|20
1729560890000|2024-10-22 01:34:50|365.46|363.76|365.67|363.97|365.68|363.98|365.46|363.76|21
1729560900000|2024-10-22 01:35:00|365.65|363.95|365.37|363.67|365.65|363.95|365.35|363.65|16
1729560910000|2024-10-22 01:35:10|365.36|363.66|365.35|363.65|365.46|363.76|365.34|363.64|18
1729560940000|2024-10-22 01:35:40|365.24|363.54|365.14|363.44|365.25|363.55|365.13|363.43|10
1729560950000|2024-10-22 01:35:50|365.15|363.45|365.26|363.56|365.27|363.57|365.14|363.44|21
1729560960000|2024-10-22 01:36:00|365.2|363.5|365.31|363.61|365.31|363.61|365.2|363.5|23
1729560970000|2024-10-22 01:36:10|365.27|363.57|365.23|363.53|365.31|363.61|365.15|363.45|21
1729560980000|2024-10-22 01:36:20|365.22|363.52|365.3|363.6|365.3|363.6|365.22|363.52|21
1729560990000|2024-10-22 01:36:30|365.28|363.58|365.31|363.61|365.36|363.66|365.28|363.58|18
1729561000000|2024-10-22 01:36:40|365.32|363.62|365.39|363.69|365.39|363.69|365.31|363.61|14
1729561010000|2024-10-22 01:36:50|365.42|363.72|365.5|363.8|365.58|363.88|365.41|363.71|22
1729561020000|2024-10-22 01:37:00|365.51|363.81|365.53|363.83|365.57|363.87|365.46|363.76|23
1729561030000|2024-10-22 01:37:10|365.54|363.84|365.38|363.68|365.54|363.84|365.29|363.59|19
1729561040000|2024-10-22 01:37:20|365.39|363.69|365.52|363.82|365.53|363.83|365.39|363.69|17
1729561050000|2024-10-22 01:37:30|365.51|363.81|365.51|363.81|365.54|363.84|365.49|363.79|21
1729561060000|2024-10-22 01:37:40|365.54|363.84|365.37|363.67|365.54|363.84|365.35|363.65|24
1729561070000|2024-10-22 01:37:50|365.38|363.68|365.23|363.53|365.4|363.7|365.2|363.5|16
1729561080000|2024-10-22 01:38:00|365.24|363.54|365.23|363.53|365.28|363.58|365.18|363.48|18
1729561090000|2024-10-22 01:38:10|365.22|363.52|365.22|363.52|365.3|363.6|365.2|363.5|20
1729561100000|2024-10-22 01:38:20|365.2|363.5|365.15|363.45|365.2|363.5|365.07|363.37|15
1729561110000|2024-10-22 01:38:30|365.09|363.39|364.99|363.29|365.11|363.41|364.91|363.21|24
1729561120000|2024-10-22 01:38:40|364.98|363.28|364.85|363.15|364.98|363.28|364.83|363.13|20
1729561130000|2024-10-22 01:38:50|364.83|363.13|364.91|363.21|364.97|363.27|364.82|363.12|22
1729561140000|2024-10-22 01:39:00|364.92|363.22|365.34|363.64|365.37|363.67|364.92|363.22|27
1729561150000|2024-10-22 01:39:10|365.3|363.6|365.33|363.63|365.35|363.65|365.26|363.56|15
1729561160000|2024-10-22 01:39:20|365.27|363.57|365.28|363.58|365.32|363.62|365.23|363.53|17
1729561170000|2024-10-22 01:39:30|365.27|363.57|365.33|363.63|365.39|363.69|365.25|363.55|28
1729561180000|2024-10-22 01:39:40|365.32|363.62|365.29|363.59|365.34|363.64|365.26|363.56|15
1729561190000|2024-10-22 01:39:50|365.3|363.6|365.35|363.65|365.35|363.65|365.27|363.57|19
1729561200000|2024-10-22 01:40:00|365.34|363.64|365.33|363.63|365.34|363.64|365.24|363.54|18
1729561210000|2024-10-22 01:40:10|365.32|363.62|365.42|363.72|365.5|363.8|365.27|363.57|22
1729561220000|2024-10-22 01:40:20|365.41|363.71|365.34|363.64|365.41|363.71|365.34|363.64|13
1729561230000|2024-10-22 01:40:30|365.35|363.65|365.49|363.79|365.49|363.79|365.35|363.65|16
1729561240000|2024-10-22 01:40:40|365.5|363.8|365.66|363.96|365.73|364.03|365.49|363.79|22
1729561250000|2024-10-22 01:40:50|365.65|363.95|365.66|363.96|365.66|363.96|365.64|363.94|4
1729561260000|2024-10-22 01:41:00|365.64|363.94|365.55|363.85|365.66|363.96|365.55|363.85|6
1729561270000|2024-10-22 01:41:10|365.59|363.89|365.4|363.7|365.59|363.89|365.39|363.69|25
1729561280000|2024-10-22 01:41:20|365.41|363.71|365.41|363.71|365.42|363.72|365.41|363.71|9
1729561290000|2024-10-22 01:41:30|365.4|363.7|365.48|363.78|365.5|363.8|365.4|363.7|17
1729561300000|2024-10-22 01:41:40|365.47|363.77|365.22|363.52|365.47|363.77|365.2|363.5|20
1729561310000|2024-10-22 01:41:50|365.23|363.53|365.22|363.52|365.24|363.54|365.21|363.51|12
1729561320000|2024-10-22 01:42:00|365.31|363.61|365.33|363.63|365.41|363.71|365.29|363.59|15
1729561330000|2024-10-22 01:42:10|365.36|363.66|365.44|363.74|365.44|363.74|365.36|363.66|11
1729561340000|2024-10-22 01:42:20|365.41|363.71|365.45|363.75|365.5|363.8|365.4|363.7|19
1729561350000|2024-10-22 01:42:30|365.46|363.76|365.32|363.62|365.46|363.76|365.32|363.62|12
1729561360000|2024-10-22 01:42:40|365.33|363.63|365.51|363.81|365.51|363.81|365.32|363.62|17
1729561370000|2024-10-22 01:42:50|365.54|363.84|365.61|363.91|365.64|363.94|365.53|363.83|23
1729561380000|2024-10-22 01:43:00|365.6|363.9|365.66|363.96|365.66|363.96|365.55|363.85|21
1729561390000|2024-10-22 01:43:10|365.69|363.99|365.71|364.01|365.74|364.04|365.68|363.98|14
1729561400000|2024-10-22 01:43:20|365.72|364.02|365.79|364.09|365.84|364.14|365.7|364|16
1729561410000|2024-10-22 01:43:30|365.78|364.08|365.84|364.14|365.84|364.14|365.76|364.06|18
1729561420000|2024-10-22 01:43:40|365.81|364.11|365.84|364.14|365.84|364.14|365.77|364.07|12
1729561430000|2024-10-22 01:43:50|365.81|364.11|365.84|364.14|365.85|364.15|365.8|364.1|18
1729561440000|2024-10-22 01:44:00|365.85|364.15|365.84|364.14|365.87|364.17|365.82|364.12|15
1729561450000|2024-10-22 01:44:10|365.9|364.2|365.84|364.14|365.92|364.22|365.84|364.14|6
1729561460000|2024-10-22 01:44:20|365.76|364.06|365.6|363.9|365.76|364.06|365.6|363.9|13
1729561470000|2024-10-22 01:44:30|365.57|363.87|365.43|363.73|365.57|363.87|365.42|363.72|18
1729561480000|2024-10-22 01:44:40|365.45|363.75|365.52|363.82|365.54|363.84|365.43|363.73|17
1729561490000|2024-10-22 01:44:50|365.53|363.83|365.53|363.83|365.54|363.84|365.5|363.8|18
1729561500000|2024-10-22 01:45:00|365.52|363.82|365.5|363.8|365.55|363.85|365.47|363.77|17
1729561510000|2024-10-22 01:45:10|365.52|363.82|365.41|363.71|365.52|363.82|365.4|363.7|14
1729561520000|2024-10-22 01:45:20|365.42|363.72|365.47|363.77|365.54|363.84|365.42|363.72|14
1729561530000|2024-10-22 01:45:30|365.42|363.72|365.43|363.73|365.44|363.74|365.35|363.65|16
1729561540000|2024-10-22 01:45:40|365.42|363.72|365.44|363.74|365.54|363.84|365.39|363.69|21
1729561550000|2024-10-22 01:45:50|365.45|363.75|365.46|363.76|365.47|363.77|365.42|363.72|19
1729561560000|2024-10-22 01:46:00|365.47|363.77|365.52|363.82|365.53|363.83|365.42|363.72|19
1729561570000|2024-10-22 01:46:10|365.51|363.81|365.47|363.77|365.54|363.84|365.46|363.76|25
1729561580000|2024-10-22 01:46:20|365.45|363.75|365.64|363.94|365.64|363.94|365.45|363.75|23
1729561590000|2024-10-22 01:46:30|365.62|363.92|365.62|363.92|365.67|363.97|365.61|363.91|22
1729561600000|2024-10-22 01:46:40|365.63|363.93|365.63|363.93|365.65|363.95|365.57|363.87|15
1729561610000|2024-10-22 01:46:50|365.62|363.92|365.57|363.87|365.65|363.95|365.57|363.87|13
1729561620000|2024-10-22 01:47:00|365.58|363.88|365.6|363.9|365.69|363.99|365.56|363.86|25
1729561630000|2024-10-22 01:47:10|365.63|363.93|366.03|364.33|366.03|364.33|365.59|363.89|25
1729561640000|2024-10-22 01:47:20|366.02|364.32|366.23|364.53|366.25|364.55|366.02|364.32|21
1729561650000|2024-10-22 01:47:30|366.24|364.54|366.27|364.57|366.35|364.65|366.16|364.46|10
1729561660000|2024-10-22 01:47:40|366.3|364.6|366.28|364.58|366.32|364.62|366.28|364.58|4
1729561670000|2024-10-22 01:47:50|366.26|364.56|366.15|364.45|366.27|364.57|366.15|364.45|7
1729561680000|2024-10-22 01:48:00|366.21|364.51|366.16|364.46|366.24|364.54|366.1|364.4|19
1729561690000|2024-10-22 01:48:10|366.21|364.51|366.31|364.61|366.31|364.61|366.2|364.5|14
1729561700000|2024-10-22 01:48:20|366.32|364.62|366.48|364.78|366.51|364.81|366.32|364.62|22
1729561710000|2024-10-22 01:48:30|366.39|364.69|366.43|364.73|366.47|364.77|366.36|364.66|21
1729561720000|2024-10-22 01:48:40|366.38|364.68|366.52|364.82|366.53|364.83|366.38|364.68|19
1729561730000|2024-10-22 01:48:50|366.53|364.83|366.53|364.83|366.53|364.83|366.51|364.81|9
1729561740000|2024-10-22 01:49:00|366.52|364.82|366.39|364.69|366.52|364.82|366.26|364.56|27
1729561750000|2024-10-22 01:49:10|366.31|364.61|366.44|364.74|366.46|364.76|366.31|364.61|13
1729561760000|2024-10-22 01:49:20|366.47|364.77|366.45|364.75|366.47|364.77|366.42|364.72|22
1729561770000|2024-10-22 01:49:30|366.44|364.74|366.47|364.77|366.51|364.81|366.44|364.74|18
1729561780000|2024-10-22 01:49:40|366.48|364.78|366.45|364.75|366.49|364.79|366.45|364.75|10
1729561790000|2024-10-22 01:49:50|366.44|364.74|366.41|364.71|366.44|364.74|366.38|364.68|10
1729561800000|2024-10-22 01:50:00|366.33|364.63|366.17|364.47|366.36|364.66|366.17|364.47|17
1729561810000|2024-10-22 01:50:10|366.14|364.44|366.32|364.62|366.33|364.63|366.1|364.4|21
1729561820000|2024-10-22 01:50:20|366.33|364.63|366.24|364.54|366.33|364.63|366.24|364.54|8
1729561830000|2024-10-22 01:50:30|366.17|364.47|366.03|364.33|366.17|364.47|366.01|364.31|10
1729561840000|2024-10-22 01:50:40|366.04|364.34|366.01|364.31|366.04|364.34|366.01|364.31|8
1729561850000|2024-10-22 01:50:50|366|364.3|366.03|364.33|366.03|364.33|366|364.3|5
1729561860000|2024-10-22 01:51:00|366.06|364.36|366.15|364.45|366.18|364.48|366.06|364.36|14
1729561870000|2024-10-22 01:51:10|366.16|364.46|366.17|364.47|366.19|364.49|366.16|364.46|21
1729561880000|2024-10-22 01:51:20|366.15|364.45|366.11|364.41|366.17|364.47|366.1|364.4|10
1729561890000|2024-10-22 01:51:30|366.12|364.42|366.15|364.45|366.15|364.45|366.11|364.41|13
1729561900000|2024-10-22 01:51:40|366.14|364.44|366.13|364.43|366.18|364.48|366.13|364.43|13
1729561910000|2024-10-22 01:51:50|366.12|364.42|366.13|364.43|366.13|364.43|366.11|364.41|3
1729561920000|2024-10-22 01:52:00|366.15|364.45|366.19|364.49|366.19|364.49|366.13|364.43|13
1729561930000|2024-10-22 01:52:10|366.18|364.48|366.32|364.62|366.32|364.62|366.13|364.43|21
1729561940000|2024-10-22 01:52:20|366.35|364.65|366.3|364.6|366.35|364.65|366.3|364.6|8
1729561960000|2024-10-22 01:52:40|366.25|364.55|366.26|364.56|366.26|364.56|366.25|364.55|8
1729561970000|2024-10-22 01:52:50|366.27|364.57|366.31|364.61|366.31|364.61|366.26|364.56|12
1729561980000|2024-10-22 01:53:00|366.32|364.62|366.4|364.7|366.4|364.7|366.28|364.58|14
1729561990000|2024-10-22 01:53:10|366.41|364.71|366.64|364.94|366.64|364.94|366.41|364.71|21
1729562000000|2024-10-22 01:53:20|366.65|364.95|366.61|364.91|366.65|364.95|366.59|364.89|16
1729562010000|2024-10-22 01:53:30|366.62|364.92|366.63|364.93|366.63|364.93|366.6|364.9|18
1729562020000|2024-10-22 01:53:40|366.6|364.9|366.62|364.92|366.63|364.93|366.59|364.89|14
1729562030000|2024-10-22 01:53:50|366.63|364.93|366.48|364.78|366.64|364.94|366.41|364.71|14
1729562040000|2024-10-22 01:54:00|366.46|364.76|366.63|364.93|366.66|364.96|366.46|364.76|18
1729562050000|2024-10-22 01:54:10|366.61|364.91|366.49|364.79|366.62|364.92|366.42|364.72|14
1729562060000|2024-10-22 01:54:20|366.4|364.7|366.12|364.42|366.4|364.7|366.06|364.36|18
1729562070000|2024-10-22 01:54:30|366.1|364.4|365.89|364.19|366.11|364.41|365.89|364.19|20
1729562080000|2024-10-22 01:54:40|365.92|364.22|365.92|364.22|365.92|364.22|365.82|364.12|19
1729562090000|2024-10-22 01:54:50|365.95|364.25|365.94|364.24|366|364.3|365.89|364.19|13
1729562100000|2024-10-22 01:55:00|365.91|364.21|365.98|364.28|366.02|364.32|365.91|364.21|20
1729562110000|2024-10-22 01:55:10|365.95|364.25|365.7|364|365.98|364.28|365.7|364|14
1729562120000|2024-10-22 01:55:20|365.72|364.02|365.76|364.06|365.83|364.13|365.7|364|19
1729562130000|2024-10-22 01:55:30|365.83|364.13|365.81|364.11|365.83|364.13|365.67|363.97|22
1729562140000|2024-10-22 01:55:40|365.78|364.08|365.55|363.85|365.83|364.13|365.55|363.85|18
1729562150000|2024-10-22 01:55:50|365.56|363.86|365.54|363.84|365.64|363.94|365.48|363.78|23
1729562160000|2024-10-22 01:56:00|365.52|363.82|365.41|363.71|365.52|363.82|365.37|363.67|13
1729562170000|2024-10-22 01:56:10|365.44|363.74|365.34|363.64|365.44|363.74|365.29|363.59|23
1729562180000|2024-10-22 01:56:20|365.35|363.65|365.33|363.63|365.35|363.65|365.3|363.6|16
1729562190000|2024-10-22 01:56:30|365.34|363.64|365.41|363.71|365.44|363.74|365.33|363.63|12
1729562200000|2024-10-22 01:56:40|365.42|363.72|365.38|363.68|365.53|363.83|365.38|363.68|17
1729562210000|2024-10-22 01:56:50|365.35|363.65|365.42|363.72|365.44|363.74|365.35|363.65|22
1729562220000|2024-10-22 01:57:00|365.41|363.71|365.67|363.97|365.68|363.98|365.41|363.71|16
1729562230000|2024-10-22 01:57:10|365.68|363.98|365.56|363.86|365.69|363.99|365.56|363.86|21
1729562240000|2024-10-22 01:57:20|365.58|363.88|365.52|363.82|365.58|363.88|365.48|363.78|24
1729562250000|2024-10-22 01:57:30|365.53|363.83|365.6|363.9|365.62|363.92|365.52|363.82|17
1729562260000|2024-10-22 01:57:40|365.61|363.91|365.64|363.94|365.64|363.94|365.6|363.9|8
1729562270000|2024-10-22 01:57:50|365.63|363.93|365.63|363.93|365.64|363.94|365.63|363.93|7
1729562280000|2024-10-22 01:58:00|365.64|363.94|365.63|363.93|365.64|363.94|365.58|363.88|10
1729562290000|2024-10-22 01:58:10|365.62|363.92|365.65|363.95|365.66|363.96|365.62|363.92|9
1729562300000|2024-10-22 01:58:20|365.67|363.97|365.71|364.01|365.73|364.03|365.67|363.97|21
1729562310000|2024-10-22 01:58:30|365.68|363.98|365.71|364.01|365.71|364.01|365.68|363.98|4
1729562320000|2024-10-22 01:58:40|365.69|363.99|365.72|364.02|365.73|364.03|365.69|363.99|10
1729562330000|2024-10-22 01:58:50|365.71|364.01|365.72|364.02|365.73|364.03|365.71|364.01|3
1729562340000|2024-10-22 01:59:00|365.74|364.04|365.64|363.94|365.74|364.04|365.63|363.93|14
1729562350000|2024-10-22 01:59:10|365.65|363.95|365.73|364.03|365.73|364.03|365.64|363.94|21
1729562360000|2024-10-22 01:59:20|365.74|364.04|365.72|364.02|365.75|364.05|365.71|364.01|8
1729562370000|2024-10-22 01:59:30|365.71|364.01|365.69|363.99|365.71|364.01|365.68|363.98|8
1729562380000|2024-10-22 01:59:40|365.81|364.11|365.79|364.09|365.81|364.11|365.75|364.05|15
1729562390000|2024-10-22 01:59:50|365.76|364.06|365.73|364.03|365.77|364.07|365.69|363.99|12
1729562400000|2024-10-22 02:00:00|365.71|364.01|365.56|363.86|365.76|364.06|365.56|363.86|22
1729562410000|2024-10-22 02:00:10|365.54|363.84|365.81|364.11|365.81|364.11|365.54|363.84|25
1729562420000|2024-10-22 02:00:20|365.78|364.08|366.36|364.66|366.43|364.73|365.75|364.05|28
1729562430000|2024-10-22 02:00:30|366.37|364.67|366.21|364.51|366.38|364.68|366.21|364.51|14
1729562440000|2024-10-22 02:00:40|366.14|364.44|366.24|364.54|366.25|364.55|366.07|364.37|20
1729562450000|2024-10-22 02:00:50|366.25|364.55|366.25|364.55|366.3|364.6|366.18|364.48|24
1729562460000|2024-10-22 02:01:00|366.24|364.54|366.23|364.53|366.24|364.54|366|364.3|22
1729562470000|2024-10-22 02:01:10|366.24|364.54|366.23|364.53|366.24|364.54|366.11|364.41|21
1729562480000|2024-10-22 02:01:20|366.2|364.5|366.24|364.54|366.26|364.56|366.16|364.46|15
1729562490000|2024-10-22 02:01:30|366.25|364.55|366.07|364.37|366.25|364.55|366.01|364.31|21
1729562500000|2024-10-22 02:01:40|366.06|364.36|366.28|364.58|366.28|364.58|366.04|364.34|18
1729562510000|2024-10-22 02:01:50|366.26|364.56|366.3|364.6|366.32|364.62|366.26|364.56|20
1729562520000|2024-10-22 02:02:00|366.34|364.64|366.2|364.5|366.34|364.64|366.19|364.49|18
1729562530000|2024-10-22 02:02:10|366.22|364.52|366.38|364.68|366.41|364.71|366.22|364.52|18
1729562540000|2024-10-22 02:02:20|366.39|364.69|366.39|364.69|366.4|364.7|366.28|364.58|20
1729562550000|2024-10-22 02:02:30|366.36|364.66|366.39|364.69|366.42|364.72|366.31|364.61|19
1729562560000|2024-10-22 02:02:40|366.4|364.7|366.57|364.87|366.57|364.87|366.39|364.69|18
1729562570000|2024-10-22 02:02:50|366.55|364.85|366.49|364.79|366.57|364.87|366.47|364.77|13
1729562580000|2024-10-22 02:03:00|366.51|364.81|366.33|364.63|366.51|364.81|366.33|364.63|22
1729562590000|2024-10-22 02:03:10|366.34|364.64|366.39|364.69|366.4|364.7|366.34|364.64|15
1729562600000|2024-10-22 02:03:20|366.43|364.73|366.47|364.77|366.47|364.77|366.38|364.68|17
1729562610000|2024-10-22 02:03:30|366.46|364.76|366.46|364.76|366.47|364.77|366.44|364.74|17
1729562620000|2024-10-22 02:03:40|366.45|364.75|366.56|364.86|366.58|364.88|366.45|364.75|18
1729562630000|2024-10-22 02:03:50|366.57|364.87|366.66|364.96|366.66|364.96|366.57|364.87|13
1729562640000|2024-10-22 02:04:00|366.65|364.95|366.5|364.8|366.65|364.95|366.48|364.78|25
1729562650000|2024-10-22 02:04:10|366.49|364.79|366.44|364.74|366.65|364.95|366.44|364.74|18
1729562660000|2024-10-22 02:04:20|366.43|364.73|366.43|364.73|366.44|364.74|366.43|364.73|3
1729562670000|2024-10-22 02:04:30|366.4|364.7|366.36|364.66|366.4|364.7|366.36|364.66|6
1729562680000|2024-10-22 02:04:40|366.37|364.67|366.06|364.36|366.37|364.67|366.05|364.35|12
1729562690000|2024-10-22 02:04:50|366.05|364.35|366.06|364.36|366.06|364.36|366.05|364.35|6
1729562700000|2024-10-22 02:05:00|366.08|364.38|366.17|364.47|366.19|364.49|366.08|364.38|18
1729562710000|2024-10-22 02:05:10|366.16|364.46|366.26|364.56|366.27|364.57|366.15|364.45|12
1729562720000|2024-10-22 02:05:20|366.23|364.53|366.44|364.74|366.46|364.76|366.23|364.53|14
1729562730000|2024-10-22 02:05:30|366.43|364.73|366.48|364.78|366.56|364.86|366.4|364.7|23
1729562740000|2024-10-22 02:05:40|366.49|364.79|366.52|364.82|366.55|364.85|366.49|364.79|14
1729562750000|2024-10-22 02:05:50|366.47|364.77|366.53|364.83|366.6|364.9|366.46|364.76|17
1729562760000|2024-10-22 02:06:00|366.54|364.84|366.64|364.94|366.64|364.94|366.47|364.77|18
1729562770000|2024-10-22 02:06:10|366.65|364.95|366.64|364.94|366.65|364.95|366.61|364.91|13
1729562780000|2024-10-22 02:06:20|366.62|364.92|366.61|364.91|366.63|364.93|366.53|364.83|13
1729562790000|2024-10-22 02:06:30|366.62|364.92|366.64|364.94|366.66|364.96|366.62|364.92|10
1729562800000|2024-10-22 02:06:40|366.63|364.93|366.64|364.94|366.64|364.94|366.62|364.92|15
1729562810000|2024-10-22 02:06:50|366.65|364.95|366.64|364.94|366.65|364.95|366.63|364.93|3
1729562820000|2024-10-22 02:07:00|366.65|364.95|366.66|364.96|366.66|364.96|366.65|364.95|2
1729562830000|2024-10-22 02:07:10|366.64|364.94|366.66|364.96|366.66|364.96|366.64|364.94|2
1729562850000|2024-10-22 02:07:30|366.67|364.97|366.66|364.96|366.67|364.97|366.66|364.96|2
1729562860000|2024-10-22 02:07:40|366.67|364.97|366.64|364.94|366.67|364.97|366.63|364.93|5
1729562870000|2024-10-22 02:07:50|366.65|364.95|366.66|364.96|366.66|364.96|366.64|364.94|8
1729562880000|2024-10-22 02:08:00|366.65|364.95|366.66|364.96|366.68|364.98|366.65|364.95|6
1729562900000|2024-10-22 02:08:20|366.75|365.05|366.85|365.15|366.85|365.15|366.75|365.05|6
1729562910000|2024-10-22 02:08:30|366.93|365.23|367.06|365.36|367.08|365.38|366.93|365.23|12
1729562920000|2024-10-22 02:08:40|367.07|365.37|367.12|365.42|367.13|365.43|367.07|365.37|19
1729562930000|2024-10-22 02:08:50|367.13|365.43|366.99|365.29|367.13|365.43|366.94|365.24|16
1729562940000|2024-10-22 02:09:00|366.97|365.27|366.71|365.01|366.98|365.28|366.7|365|17
1729562950000|2024-10-22 02:09:10|366.72|365.02|366.73|365.03|366.74|365.04|366.68|364.98|11
1729562960000|2024-10-22 02:09:20|366.74|365.04|366.84|365.14|366.85|365.15|366.74|365.04|11
1729562970000|2024-10-22 02:09:30|366.85|365.15|366.87|365.17|366.93|365.23|366.82|365.12|14
1729562980000|2024-10-22 02:09:40|366.89|365.19|366.85|365.15|366.91|365.21|366.85|365.15|13
1729562990000|2024-10-22 02:09:50|366.87|365.17|366.95|365.25|366.99|365.29|366.87|365.17|12
1729563000000|2024-10-22 02:10:00|366.97|365.27|366.98|365.28|367|365.3|366.95|365.25|16
1729563010000|2024-10-22 02:10:10|366.95|365.25|366.74|365.04|366.95|365.25|366.72|365.02|20
1729563020000|2024-10-22 02:10:20|366.75|365.05|366.9|365.2|366.97|365.27|366.74|365.04|24
1729563030000|2024-10-22 02:10:30|366.88|365.18|366.85|365.15|366.89|365.19|366.83|365.13|12
1729563040000|2024-10-22 02:10:40|366.86|365.16|366.96|365.26|366.96|365.26|366.83|365.13|20
1729563050000|2024-10-22 02:10:50|366.97|365.27|366.95|365.25|366.98|365.28|366.95|365.25|7
1729563060000|2024-10-22 02:11:00|366.96|365.26|366.98|365.28|366.98|365.28|366.94|365.24|10
1729563070000|2024-10-22 02:11:10|366.97|365.27|367|365.3|367|365.3|366.92|365.22|21
1729563080000|2024-10-22 02:11:20|367.01|365.31|367.16|365.46|367.16|365.46|367.01|365.31|13
1729563110000|2024-10-22 02:11:50|367.11|365.41|366.92|365.22|367.11|365.41|366.87|365.17|16
1729563120000|2024-10-22 02:12:00|366.95|365.25|366.85|365.15|366.95|365.25|366.82|365.12|14
1729563130000|2024-10-22 02:12:10|366.84|365.14|366.82|365.12|366.85|365.15|366.76|365.06|14
1729563140000|2024-10-22 02:12:20|366.81|365.11|366.87|365.17|366.89|365.19|366.81|365.11|10
1729563150000|2024-10-22 02:12:30|366.86|365.16|366.9|365.2|366.9|365.2|366.86|365.16|7
1729563160000|2024-10-22 02:12:40|366.88|365.18|366.92|365.22|366.94|365.24|366.88|365.18|11
1729563170000|2024-10-22 02:12:50|366.94|365.24|366.83|365.13|366.95|365.25|366.82|365.12|14
1729563180000|2024-10-22 02:13:00|366.8|365.1|366.77|365.07|366.8|365.1|366.77|365.07|3
1729563190000|2024-10-22 02:13:10|366.78|365.08|366.85|365.15|366.85|365.15|366.78|365.08|8
1729563200000|2024-10-22 02:13:20|366.86|365.16|366.83|365.13|366.88|365.18|366.81|365.11|10
1729563210000|2024-10-22 02:13:30|366.84|365.14|366.89|365.19|366.89|365.19|366.84|365.14|9
1729563220000|2024-10-22 02:13:40|366.93|365.23|366.89|365.19|366.93|365.23|366.89|365.19|4
1729563230000|2024-10-22 02:13:50|366.87|365.17|366.87|365.17|366.87|365.17|366.87|365.17|1
1729563240000|2024-10-22 02:14:00|366.86|365.16|366.95|365.25|366.96|365.26|366.86|365.16|7
1729563250000|2024-10-22 02:14:10|366.96|365.26|367.02|365.32|367.02|365.32|366.96|365.26|5
1729563260000|2024-10-22 02:14:20|367.01|365.31|366.95|365.25|367.01|365.31|366.95|365.25|6
1729563270000|2024-10-22 02:14:30|366.94|365.24|366.91|365.21|366.96|365.26|366.89|365.19|14
1729563280000|2024-10-22 02:14:40|366.89|365.19|366.84|365.14|366.89|365.19|366.83|365.13|4
1729563290000|2024-10-22 02:14:50|366.86|365.16|366.85|365.15|366.86|365.16|366.85|365.15|2
1729563300000|2024-10-22 02:15:00|366.86|365.16|366.97|365.27|366.97|365.27|366.86|365.16|9
1729563310000|2024-10-22 02:15:10|366.98|365.28|367.02|365.32|367.02|365.32|366.97|365.27|9
1729563330000|2024-10-22 02:15:30|366.99|365.29|366.97|365.27|366.99|365.29|366.95|365.25|5
1729563340000|2024-10-22 02:15:40|366.98|365.28|366.95|365.25|366.98|365.28|366.94|365.24|5
1729563350000|2024-10-22 02:15:50|366.94|365.24|366.86|365.16|366.94|365.24|366.83|365.13|14
1729563360000|2024-10-22 02:16:00|366.84|365.14|366.86|365.16|366.86|365.16|366.84|365.14|4
1729563370000|2024-10-22 02:16:10|366.84|365.14|366.54|364.84|366.84|365.14|366.54|364.84|13
1729563380000|2024-10-22 02:16:20|366.57|364.87|366.56|364.86|366.57|364.87|366.56|364.86|2
1729563390000|2024-10-22 02:16:30|366.52|364.82|366.36|364.66|366.52|364.82|366.34|364.64|14
1729563400000|2024-10-22 02:16:40|366.37|364.67|366.45|364.75|366.47|364.77|366.33|364.63|13
1729563410000|2024-10-22 02:16:50|366.43|364.73|366.43|364.73|366.48|364.78|366.43|364.73|9
1729563420000|2024-10-22 02:17:00|366.42|364.72|366.69|364.99|366.69|364.99|366.42|364.72|20
1729563430000|2024-10-22 02:17:10|366.7|365|366.64|364.94|366.71|365.01|366.63|364.93|13
1729563440000|2024-10-22 02:17:20|366.65|364.95|366.62|364.92|366.66|364.96|366.62|364.92|6
1729563450000|2024-10-22 02:17:30|366.63|364.93|366.66|364.96|366.66|364.96|366.63|364.93|7
1729563460000|2024-10-22 02:17:40|366.65|364.95|366.56|364.86|366.65|364.95|366.56|364.86|5
1729563470000|2024-10-22 02:17:50|366.57|364.87|366.55|364.85|366.61|364.91|366.55|364.85|10
1729563480000|2024-10-22 02:18:00|366.54|364.84|366.46|364.76|366.54|364.84|366.41|364.71|13
1729563490000|2024-10-22 02:18:10|366.45|364.75|366.15|364.45|366.45|364.75|366.12|364.42|19
1729563500000|2024-10-22 02:18:20|366.14|364.44|366.16|364.46|366.18|364.48|366.14|364.44|10
1729563510000|2024-10-22 02:18:30|366.17|364.47|366.02|364.32|366.19|364.49|366.02|364.32|17
1729563520000|2024-10-22 02:18:40|366.03|364.33|365.92|364.22|366.03|364.33|365.91|364.21|19
1729563530000|2024-10-22 02:18:50|365.94|364.24|365.93|364.23|365.98|364.28|365.93|364.23|8
1729563540000|2024-10-22 02:19:00|365.94|364.24|365.87|364.17|365.94|364.24|365.84|364.14|16
1729563550000|2024-10-22 02:19:10|365.86|364.16|365.84|364.14|365.86|364.16|365.84|364.14|5
1729563560000|2024-10-22 02:19:20|365.87|364.17|366.01|364.31|366.01|364.31|365.86|364.16|16
1729563570000|2024-10-22 02:19:30|366.02|364.32|366.06|364.36|366.09|364.39|366.02|364.32|7
1729563580000|2024-10-22 02:19:40|366.05|364.35|366.05|364.35|366.06|364.36|366.05|364.35|3
1729563590000|2024-10-22 02:19:50|366.06|364.36|366.04|364.34|366.07|364.37|366.04|364.34|6
1729563600000|2024-10-22 02:20:00|366.07|364.37|366.34|364.64|366.35|364.65|366.07|364.37|16
1729563610000|2024-10-22 02:20:10|366.33|364.63|366.54|364.84|366.57|364.87|366.33|364.63|15
1729563620000|2024-10-22 02:20:20|366.52|364.82|366.49|364.79|366.52|364.82|366.39|364.69|21
1729563630000|2024-10-22 02:20:30|366.47|364.77|366.48|364.78|366.51|364.81|366.47|364.77|7
1729563640000|2024-10-22 02:20:40|366.49|364.79|366.48|364.78|366.5|364.8|366.48|364.78|5
1729563650000|2024-10-22 02:20:50|366.5|364.8|366.53|364.83|366.56|364.86|366.5|364.8|5
1729563660000|2024-10-22 02:21:00|366.54|364.84|366.6|364.9|366.61|364.91|366.54|364.84|7
1729563670000|2024-10-22 02:21:10|366.57|364.87|366.47|364.77|366.57|364.87|366.47|364.77|6
1729563680000|2024-10-22 02:21:20|366.46|364.76|366.42|364.72|366.47|364.77|366.38|364.68|13
1729563690000|2024-10-22 02:21:30|366.43|364.73|366.41|364.71|366.44|364.74|366.41|364.71|11
1729563700000|2024-10-22 02:21:40|366.42|364.72|366.41|364.71|366.42|364.72|366.41|364.71|4
1729563710000|2024-10-22 02:21:50|366.42|364.72|366.48|364.78|366.48|364.78|366.41|364.71|10
1729563720000|2024-10-22 02:22:00|366.47|364.77|366.46|364.76|366.48|364.78|366.46|364.76|12
1729563730000|2024-10-22 02:22:10|366.47|364.77|366.47|364.77|366.5|364.8|366.46|364.76|17
1729563740000|2024-10-22 02:22:20|366.49|364.79|366.45|364.75|366.49|364.79|366.43|364.73|9
1729563750000|2024-10-22 02:22:30|366.43|364.73|366.24|364.54|366.43|364.73|366.24|364.54|6
1729563760000|2024-10-22 02:22:40|366.23|364.53|366.23|364.53|366.23|364.53|366.2|364.5|11
1729563770000|2024-10-22 02:22:50|366.28|364.58|366.37|364.67|366.38|364.68|366.27|364.57|15
1729563780000|2024-10-22 02:23:00|366.36|364.66|366.37|364.67|366.37|364.67|366.34|364.64|8
1729563790000|2024-10-22 02:23:10|366.36|364.66|366.37|364.67|366.37|364.67|366.36|364.66|10
1729563800000|2024-10-22 02:23:20|366.36|364.66|366.5|364.8|366.52|364.82|366.36|364.66|14
1729563810000|2024-10-22 02:23:30|366.49|364.79|366.47|364.77|366.49|364.79|366.46|364.76|4
1729563820000|2024-10-22 02:23:40|366.49|364.79|366.48|364.78|366.49|364.79|366.48|364.78|2
1729563830000|2024-10-22 02:23:50|366.51|364.81|366.51|364.81|366.54|364.84|366.51|364.81|6
1729563840000|2024-10-22 02:24:00|366.52|364.82|366.54|364.84|366.54|364.84|366.52|364.82|5
1729563850000|2024-10-22 02:24:10|366.53|364.83|366.51|364.81|366.53|364.83|366.51|364.81|5
1729563860000|2024-10-22 02:24:20|366.52|364.82|366.61|364.91|366.61|364.91|366.52|364.82|8
1729563870000|2024-10-22 02:24:30|366.6|364.9|366.6|364.9|366.6|364.9|366.58|364.88|16
1729563880000|2024-10-22 02:24:40|366.61|364.91|366.61|364.91|366.61|364.91|366.59|364.89|9
1729563890000|2024-10-22 02:24:50|366.6|364.9|366.59|364.89|366.6|364.9|366.59|364.89|2
1729563900000|2024-10-22 02:25:00|366.57|364.87|366.46|364.76|366.57|364.87|366.46|364.76|9
1729563910000|2024-10-22 02:25:10|366.47|364.77|366.36|364.66|366.47|364.77|366.36|364.66|11
1729563920000|2024-10-22 02:25:20|366.34|364.64|366.27|364.57|366.34|364.64|366.26|364.56|15
1729563930000|2024-10-22 02:25:30|366.28|364.58|366.17|364.47|366.29|364.59|366.17|364.47|17
1729563940000|2024-10-22 02:25:40|366.18|364.48|366.19|364.49|366.25|364.55|366.18|364.48|18
1729563950000|2024-10-22 02:25:50|366.2|364.5|366.22|364.52|366.22|364.52|366.18|364.48|9
1729563960000|2024-10-22 02:26:00|366.27|364.57|366.19|364.49|366.31|364.61|366.16|364.46|8
1729563970000|2024-10-22 02:26:10|366.2|364.5|366.18|364.48|366.23|364.53|366.17|364.47|14
1729563980000|2024-10-22 02:26:20|366.17|364.47|366.18|364.48|366.2|364.5|366.16|364.46|15
1729563990000|2024-10-22 02:26:30|366.19|364.49|366.19|364.49|366.22|364.52|366.18|364.48|11
1729564020000|2024-10-22 02:27:00|366.2|364.5|366.25|364.55|366.26|364.56|366.2|364.5|10
1729564030000|2024-10-22 02:27:10|366.24|364.54|366.27|364.57|366.32|364.62|366.24|364.54|12
1729564040000|2024-10-22 02:27:20|366.28|364.58|366.28|364.58|366.32|364.62|366.27|364.57|17
1729564050000|2024-10-22 02:27:30|366.27|364.57|366.25|364.55|366.31|364.61|366.24|364.54|9
1729564060000|2024-10-22 02:27:40|366.26|364.56|366.24|364.54|366.27|364.57|366.22|364.52|8
1729564070000|2024-10-22 02:27:50|366.28|364.58|366.27|364.57|366.28|364.58|366.26|364.56|4
1729564080000|2024-10-22 02:28:00|366.28|364.58|366.27|364.57|366.3|364.6|366.26|364.56|10
1729564090000|2024-10-22 02:28:10|366.25|364.55|366.2|364.5|366.25|364.55|366.19|364.49|6
1729564100000|2024-10-22 02:28:20|366.22|364.52|366.1|364.4|366.23|364.53|366.1|364.4|15
1729564110000|2024-10-22 02:28:30|366.11|364.41|366.12|364.42|366.13|364.43|366.1|364.4|7
1729564120000|2024-10-22 02:28:40|366.11|364.41|366.1|364.4|366.12|364.42|366.09|364.39|6
1729564140000|2024-10-22 02:29:00|366.08|364.38|365.97|364.27|366.08|364.38|365.95|364.25|12
1729564150000|2024-10-22 02:29:10|365.96|364.26|365.91|364.21|365.99|364.29|365.89|364.19|9
1729564160000|2024-10-22 02:29:20|365.9|364.2|365.9|364.2|365.95|364.25|365.89|364.19|14
1729564170000|2024-10-22 02:29:30|365.91|364.21|365.9|364.2|365.91|364.21|365.9|364.2|10
1729564180000|2024-10-22 02:29:40|365.89|364.19|365.91|364.21|365.92|364.22|365.89|364.19|9
1729564190000|2024-10-22 02:29:50|365.92|364.22|365.9|364.2|365.94|364.24|365.9|364.2|5
1729564200000|2024-10-22 02:30:00|365.89|364.19|365.69|363.99|365.89|364.19|365.67|363.97|12
1729564210000|2024-10-22 02:30:10|365.7|364|365.83|364.13|365.83|364.13|365.7|364|11
1729564220000|2024-10-22 02:30:20|365.82|364.12|365.8|364.1|365.82|364.12|365.77|364.07|14
1729564230000|2024-10-22 02:30:30|365.81|364.11|365.8|364.1|365.82|364.12|365.78|364.08|12
1729564240000|2024-10-22 02:30:40|365.81|364.11|365.86|364.16|365.87|364.17|365.79|364.09|11
1729564260000|2024-10-22 02:31:00|365.87|364.17|365.9|364.2|365.95|364.25|365.87|364.17|9
1729564270000|2024-10-22 02:31:10|365.89|364.19|365.91|364.21|365.92|364.22|365.88|364.18|8
1729564280000|2024-10-22 02:31:20|365.92|364.22|366.1|364.4|366.16|364.46|365.92|364.22|19
1729564290000|2024-10-22 02:31:30|366.09|364.39|366.04|364.34|366.09|364.39|366.04|364.34|11
1729564300000|2024-10-22 02:31:40|365.94|364.24|365.89|364.19|365.94|364.24|365.81|364.11|16
1729564310000|2024-10-22 02:31:50|365.88|364.18|365.88|364.18|365.89|364.19|365.88|364.18|5
1729564320000|2024-10-22 02:32:00|365.87|364.17|365.85|364.15|365.88|364.18|365.83|364.13|16
1729564330000|2024-10-22 02:32:10|365.86|364.16|365.89|364.19|365.9|364.2|365.83|364.13|12
1729564340000|2024-10-22 02:32:20|365.9|364.2|365.92|364.22|365.92|364.22|365.89|364.19|8
1729564350000|2024-10-22 02:32:30|365.93|364.23|365.99|364.29|366.01|364.31|365.93|364.23|10
1729564360000|2024-10-22 02:32:40|366.01|364.31|366.01|364.31|366.01|364.31|365.99|364.29|15
1729564370000|2024-10-22 02:32:50|366.04|364.34|366.09|364.39|366.18|364.48|366.04|364.34|16
1729564380000|2024-10-22 02:33:00|366.1|364.4|366.04|364.34|366.1|364.4|366.03|364.33|17
1729564390000|2024-10-22 02:33:10|366.05|364.35|365.85|364.15|366.05|364.35|365.83|364.13|10
1729564400000|2024-10-22 02:33:20|365.84|364.14|365.92|364.22|365.94|364.24|365.84|364.14|13
1729564410000|2024-10-22 02:33:30|365.91|364.21|365.82|364.12|365.91|364.21|365.82|364.12|7
1729564420000|2024-10-22 02:33:40|365.81|364.11|365.71|364.01|365.82|364.12|365.71|364.01|12
1729564430000|2024-10-22 02:33:50|365.7|364|365.75|364.05|365.75|364.05|365.7|364|9
1729564440000|2024-10-22 02:34:00|365.73|364.03|365.9|364.2|365.9|364.2|365.73|364.03|11
1729564450000|2024-10-22 02:34:10|365.88|364.18|365.87|364.17|365.9|364.2|365.85|364.15|10
1729564460000|2024-10-22 02:34:20|365.88|364.18|365.88|364.18|365.9|364.2|365.87|364.17|14
1729564470000|2024-10-22 02:34:30|365.87|364.17|365.95|364.25|365.96|364.26|365.87|364.17|10
1729564480000|2024-10-22 02:34:40|365.94|364.24|365.91|364.21|365.94|364.24|365.87|364.17|5
1729564490000|2024-10-22 02:34:50|365.92|364.22|365.91|364.21|365.92|364.22|365.91|364.21|4
1729564500000|2024-10-22 02:35:00|365.9|364.2|365.98|364.28|366|364.3|365.87|364.17|17
1729564510000|2024-10-22 02:35:10|365.97|364.27|365.74|364.04|365.97|364.27|365.74|364.04|13
1729564520000|2024-10-22 02:35:20|365.73|364.03|365.59|363.89|365.74|364.04|365.58|363.88|17
1729564530000|2024-10-22 02:35:30|365.58|363.88|365.61|363.91|365.64|363.94|365.57|363.87|14
1729564540000|2024-10-22 02:35:40|365.7|364|365.72|364.02|365.72|364.02|365.67|363.97|10
1729564550000|2024-10-22 02:35:50|365.71|364.01|365.71|364.01|365.73|364.03|365.71|364.01|7
1729564560000|2024-10-22 02:36:00|365.72|364.02|365.93|364.23|365.93|364.23|365.71|364.01|14
1729564570000|2024-10-22 02:36:10|365.92|364.22|365.96|364.26|366|364.3|365.87|364.17|23
1729564580000|2024-10-22 02:36:20|365.98|364.28|365.98|364.28|365.99|364.29|365.98|364.28|15
1729564590000|2024-10-22 02:36:30|365.99|364.29|365.99|364.29|366|364.3|365.98|364.28|13
1729564600000|2024-10-22 02:36:40|366|364.3|365.82|364.12|366|364.3|365.79|364.09|12
1729564610000|2024-10-22 02:36:50|365.8|364.1|365.81|364.11|365.81|364.11|365.67|363.97|12
1729564620000|2024-10-22 02:37:00|365.89|364.19|365.79|364.09|365.96|364.26|365.78|364.08|9
1729564630000|2024-10-22 02:37:10|365.78|364.08|365.78|364.08|365.81|364.11|365.77|364.07|11
1729564640000|2024-10-22 02:37:20|365.77|364.07|365.7|364|365.81|364.11|365.7|364|17
1729564650000|2024-10-22 02:37:30|365.67|363.97|365.53|363.83|365.68|363.98|365.44|363.74|25
1729564660000|2024-10-22 02:37:40|365.52|363.82|365.35|363.65|365.52|363.82|365.35|363.65|12
1729564670000|2024-10-22 02:37:50|365.29|363.59|365.1|363.4|365.29|363.59|365.1|363.4|18
1729564680000|2024-10-22 02:38:00|365.12|363.42|365.19|363.49|365.22|363.52|365.12|363.42|13
1729564690000|2024-10-22 02:38:10|365.2|363.5|365.2|363.5|365.2|363.5|365.2|363.5|1
1729564700000|2024-10-22 02:38:20|365.22|363.52|365.17|363.47|365.22|363.52|365.16|363.46|5
1729564710000|2024-10-22 02:38:30|365.16|363.46|365.27|363.57|365.27|363.57|365.15|363.45|7
1729564720000|2024-10-22 02:38:40|365.28|363.58|365.32|363.62|365.32|363.62|365.27|363.57|10
1729564730000|2024-10-22 02:38:50|365.31|363.61|365.24|363.54|365.31|363.61|365.24|363.54|6
1729564740000|2024-10-22 02:39:00|365.25|363.55|365.2|363.5|365.25|363.55|365.15|363.45|10
1729564750000|2024-10-22 02:39:10|365.19|363.49|365.05|363.35|365.2|363.5|365.05|363.35|13
1729564760000|2024-10-22 02:39:20|365.06|363.36|364.85|363.15|365.06|363.36|364.85|363.15|10
1729564770000|2024-10-22 02:39:30|364.83|363.13|364.83|363.13|364.83|363.13|364.72|363.02|19
1729564780000|2024-10-22 02:39:40|364.85|363.15|364.92|363.22|364.98|363.28|364.84|363.14|11
1729564790000|2024-10-22 02:39:50|364.93|363.23|364.95|363.25|364.95|363.25|364.92|363.22|8
1729564800000|2024-10-22 02:40:00|364.96|363.26|365.01|363.31|365.02|363.32|364.96|363.26|17
1729564810000|2024-10-22 02:40:10|365.02|363.32|365.07|363.37|365.08|363.38|365.01|363.31|8
1729564820000|2024-10-22 02:40:20|365.03|363.33|365.03|363.33|365.06|363.36|365.03|363.33|8
1729564830000|2024-10-22 02:40:30|365.02|363.32|365.21|363.51|365.21|363.51|365.02|363.32|9
1729564840000|2024-10-22 02:40:40|365.29|363.59|365.28|363.58|365.3|363.6|365.22|363.52|12
1729564850000|2024-10-22 02:40:50|365.29|363.59|365.3|363.6|365.31|363.61|365.29|363.59|9
1729564860000|2024-10-22 02:41:00|365.31|363.61|365.29|363.59|365.31|363.61|365.28|363.58|12
1729564870000|2024-10-22 02:41:10|365.3|363.6|365.3|363.6|365.3|363.6|365.29|363.59|13
1729564880000|2024-10-22 02:41:20|365.31|363.61|365.41|363.71|365.43|363.73|365.31|363.61|7
1729564890000|2024-10-22 02:41:30|365.42|363.72|365.3|363.6|365.42|363.72|365.27|363.57|10
1729564900000|2024-10-22 02:41:40|365.34|363.64|365.28|363.58|365.35|363.65|365.28|363.58|11
1729564910000|2024-10-22 02:41:50|365.27|363.57|365.26|363.56|365.27|363.57|365.24|363.54|12
1729564920000|2024-10-22 02:42:00|365.24|363.54|364.96|363.26|365.25|363.55|364.95|363.25|17
1729564930000|2024-10-22 02:42:10|364.92|363.22|364.87|363.17|364.92|363.22|364.87|363.17|8
1729564940000|2024-10-22 02:42:20|364.88|363.18|364.95|363.25|364.95|363.25|364.88|363.18|10
1729564950000|2024-10-22 02:42:30|364.91|363.21|365.2|363.5|365.24|363.54|364.91|363.21|11
1729564960000|2024-10-22 02:42:40|365.21|363.51|365.08|363.38|365.22|363.52|365.08|363.38|7
1729564970000|2024-10-22 02:42:50|365.09|363.39|365.14|363.44|365.17|363.47|365.09|363.39|14
1729564980000|2024-10-22 02:43:00|365.15|363.45|365.18|363.48|365.22|363.52|365.15|363.45|9
1729564990000|2024-10-22 02:43:10|365.19|363.49|365.23|363.53|365.24|363.54|365.19|363.49|11
1729565000000|2024-10-22 02:43:20|365.24|363.54|365.25|363.55|365.27|363.57|365.23|363.53|18
1729565010000|2024-10-22 02:43:30|365.22|363.52|365.22|363.52|365.27|363.57|365.22|363.52|7
1729565020000|2024-10-22 02:43:40|365.25|363.55|365.27|363.57|365.3|363.6|365.25|363.55|10
1729565030000|2024-10-22 02:43:50|365.25|363.55|365.29|363.59|365.29|363.59|365.25|363.55|4
1729565040000|2024-10-22 02:44:00|365.3|363.6|365.46|363.76|365.46|363.76|365.3|363.6|11
1729565050000|2024-10-22 02:44:10|365.47|363.77|365.47|363.77|365.49|363.79|365.46|363.76|13
1729565060000|2024-10-22 02:44:20|365.39|363.69|365.42|363.72|365.43|363.73|365.39|363.69|10
1729565070000|2024-10-22 02:44:30|365.4|363.7|365.37|363.67|365.4|363.7|365.37|363.67|3
1729565080000|2024-10-22 02:44:40|365.38|363.68|365.27|363.57|365.38|363.68|365.27|363.57|14
1729565090000|2024-10-22 02:44:50|365.26|363.56|365.19|363.49|365.26|363.56|365.19|363.49|9
1729565100000|2024-10-22 02:45:00|365.13|363.43|365.09|363.39|365.13|363.43|365.06|363.36|16
1729565110000|2024-10-22 02:45:10|365.08|363.38|364.8|363.1|365.08|363.38|364.8|363.1|15
1729565120000|2024-10-22 02:45:20|364.81|363.11|364.79|363.09|364.9|363.2|364.76|363.06|24
1729565130000|2024-10-22 02:45:30|364.78|363.08|364.87|363.17|364.94|363.24|364.78|363.08|15
1729565140000|2024-10-22 02:45:40|364.85|363.15|364.67|362.97|364.85|363.15|364.66|362.96|7
1729565150000|2024-10-22 02:45:50|364.68|362.98|364.72|363.02|364.72|363.02|364.67|362.97|13
1729565160000|2024-10-22 02:46:00|364.71|363.01|364.79|363.09|364.79|363.09|364.64|362.94|21
1729565170000|2024-10-22 02:46:10|364.78|363.08|364.71|363.01|364.83|363.13|364.71|363.01|23
1729565180000|2024-10-22 02:46:20|364.67|362.97|364.79|363.09|364.79|363.09|364.67|362.97|17
1729565190000|2024-10-22 02:46:30|364.8|363.1|364.92|363.22|364.92|363.22|364.8|363.1|11
1729565200000|2024-10-22 02:46:40|364.91|363.21|364.81|363.11|364.91|363.21|364.8|363.1|11
1729565210000|2024-10-22 02:46:50|364.82|363.12|364.88|363.18|364.9|363.2|364.8|363.1|16
1729565220000|2024-10-22 02:47:00|364.89|363.19|364.95|363.25|364.99|363.29|364.88|363.18|18
1729565230000|2024-10-22 02:47:10|364.97|363.27|364.91|363.21|364.97|363.27|364.9|363.2|7
1729565240000|2024-10-22 02:47:20|364.93|363.23|364.94|363.24|364.94|363.24|364.91|363.21|4
1729565250000|2024-10-22 02:47:30|364.95|363.25|364.94|363.24|364.95|363.25|364.94|363.24|4
1729565260000|2024-10-22 02:47:40|364.91|363.21|364.92|363.22|364.93|363.23|364.91|363.21|6
1729565270000|2024-10-22 02:47:50|364.91|363.21|364.8|363.1|364.91|363.21|364.79|363.09|16
1729565280000|2024-10-22 02:48:00|364.79|363.09|364.68|362.98|364.81|363.11|364.66|362.96|15
1729565290000|2024-10-22 02:48:10|364.64|362.94|364.56|362.86|364.64|362.94|364.56|362.86|9
1729565300000|2024-10-22 02:48:20|364.58|362.88|364.6|362.9|364.66|362.96|364.49|362.79|17
1729565310000|2024-10-22 02:48:30|364.61|362.91|364.63|362.93|364.65|362.95|364.6|362.9|7
1729565320000|2024-10-22 02:48:40|364.6|362.9|364.62|362.92|364.62|362.92|364.6|362.9|9
1729565330000|2024-10-22 02:48:50|364.64|362.94|364.6|362.9|364.66|362.96|364.59|362.89|7
1729565340000|2024-10-22 02:49:00|364.59|362.89|364.5|362.8|364.59|362.89|364.46|362.76|17
1729565350000|2024-10-22 02:49:10|364.49|362.79|364.51|362.81|364.52|362.82|364.48|362.78|14
1729565360000|2024-10-22 02:49:20|364.52|362.82|364.47|362.77|364.59|362.89|364.46|362.76|14
1729565370000|2024-10-22 02:49:30|364.46|362.76|364.38|362.68|364.46|362.76|364.37|362.67|12
1729565380000|2024-10-22 02:49:40|364.37|362.67|364.37|362.67|364.4|362.7|364.35|362.65|15
1729565390000|2024-10-22 02:49:50|364.38|362.68|364.43|362.73|364.45|362.75|364.38|362.68|14
1729565400000|2024-10-22 02:50:00|364.44|362.74|364.43|362.73|364.45|362.75|364.39|362.69|12
1729565410000|2024-10-22 02:50:10|364.47|362.77|364.43|362.73|364.48|362.78|364.42|362.72|9
1729565420000|2024-10-22 02:50:20|364.42|362.72|364.6|362.9|364.6|362.9|364.41|362.71|16
1729565430000|2024-10-22 02:50:30|364.63|362.93|364.46|362.76|364.64|362.94|364.45|362.75|9
1729565440000|2024-10-22 02:50:40|364.43|362.73|364.46|362.76|364.5|362.8|364.43|362.73|11
1729565450000|2024-10-22 02:50:50|364.47|362.77|364.47|362.77|364.51|362.81|364.46|362.76|21
1729565460000|2024-10-22 02:51:00|364.46|362.76|364.5|362.8|364.52|362.82|364.41|362.71|13
1729565470000|2024-10-22 02:51:10|364.52|362.82|364.59|362.89|364.61|362.91|364.49|362.79|13
1729565480000|2024-10-22 02:51:20|364.58|362.88|364.45|362.75|364.58|362.88|364.45|362.75|15
1729565490000|2024-10-22 02:51:30|364.46|362.76|364.57|362.87|364.57|362.87|364.45|362.75|13
1729565500000|2024-10-22 02:51:40|364.59|362.89|364.55|362.85|364.59|362.89|364.55|362.85|8
1729565510000|2024-10-22 02:51:50|364.56|362.86|364.59|362.89|364.59|362.89|364.54|362.84|8
1729565520000|2024-10-22 02:52:00|364.65|362.95|364.65|362.95|364.65|362.95|364.61|362.91|18
1729565530000|2024-10-22 02:52:10|364.63|362.93|364.6|362.9|364.63|362.93|364.58|362.88|9
1729565540000|2024-10-22 02:52:20|364.59|362.89|364.47|362.77|364.61|362.91|364.47|362.77|18
1729565550000|2024-10-22 02:52:30|364.48|362.78|364.51|362.81|364.51|362.81|364.48|362.78|2
1729565560000|2024-10-22 02:52:40|364.48|362.78|364.51|362.81|364.54|362.84|364.47|362.77|13
1729565570000|2024-10-22 02:52:50|364.49|362.79|364.5|362.8|364.53|362.83|364.49|362.79|12
1729565580000|2024-10-22 02:53:00|364.49|362.79|364.5|362.8|364.5|362.8|364.43|362.73|12
1729565590000|2024-10-22 02:53:10|364.49|362.79|364.49|362.79|364.5|362.8|364.48|362.78|7
1729565600000|2024-10-22 02:53:20|364.48|362.78|364.3|362.6|364.48|362.78|364.3|362.6|11
1729565610000|2024-10-22 02:53:30|364.25|362.55|364.1|362.4|364.25|362.55|364.09|362.39|15
1729565620000|2024-10-22 02:53:40|364.09|362.39|364.1|362.4|364.11|362.41|364.09|362.39|8
1729565630000|2024-10-22 02:53:50|364.11|362.41|364.08|362.38|364.11|362.41|364.04|362.34|12
1729565640000|2024-10-22 02:54:00|364.11|362.41|364.03|362.33|364.12|362.42|364.03|362.33|16
1729565650000|2024-10-22 02:54:10|364.01|362.31|363.84|362.14|364.03|362.33|363.77|362.07|14
1729565660000|2024-10-22 02:54:20|363.9|362.2|363.97|362.27|364.01|362.31|363.89|362.19|19
1729565670000|2024-10-22 02:54:30|363.98|362.28|363.96|362.26|363.98|362.28|363.92|362.22|18
1729565680000|2024-10-22 02:54:40|363.95|362.25|364|362.3|364.01|362.31|363.92|362.22|16
1729565690000|2024-10-22 02:54:50|364.01|362.31|364|362.3|364.02|362.32|363.96|362.26|8
1729565700000|2024-10-22 02:55:00|363.97|362.27|364.03|362.33|364.05|362.35|363.94|362.24|18
1729565710000|2024-10-22 02:55:10|364.02|362.32|364.01|362.31|364.04|362.34|363.94|362.24|23
1729565720000|2024-10-22 02:55:20|364.02|362.32|363.96|362.26|364.02|362.32|363.96|362.26|13
1729565730000|2024-10-22 02:55:30|363.93|362.23|363.88|362.18|363.93|362.23|363.88|362.18|4
1729565740000|2024-10-22 02:55:40|363.89|362.19|363.86|362.16|363.89|362.19|363.83|362.13|13
1729565750000|2024-10-22 02:55:50|363.85|362.15|363.96|362.26|363.96|362.26|363.85|362.15|9
1729565760000|2024-10-22 02:56:00|363.91|362.21|363.83|362.13|363.97|362.27|363.82|362.12|18
1729565770000|2024-10-22 02:56:10|363.84|362.14|363.86|362.16|363.86|362.16|363.83|362.13|8
1729565780000|2024-10-22 02:56:20|363.83|362.13|363.96|362.26|363.96|362.26|363.83|362.13|12
1729565790000|2024-10-22 02:56:30|364.03|362.33|363.63|361.93|364.06|362.36|363.63|361.93|18
1729565800000|2024-10-22 02:56:40|363.64|361.94|363.68|361.98|363.7|362|363.64|361.94|8
1729565810000|2024-10-22 02:56:50|363.69|361.99|363.68|361.98|363.7|362|363.66|361.96|6
1729565820000|2024-10-22 02:57:00|363.71|362.01|363.69|361.99|363.73|362.03|363.68|361.98|9
1729565830000|2024-10-22 02:57:10|363.68|361.98|363.55|361.85|363.68|361.98|363.52|361.82|10
1729565840000|2024-10-22 02:57:20|363.54|361.84|363.38|361.68|363.55|361.85|363.38|361.68|12
1729565850000|2024-10-22 02:57:30|363.36|361.66|363.34|361.64|363.38|361.68|363.32|361.62|11
1729565860000|2024-10-22 02:57:40|363.38|361.68|363.39|361.69|363.39|361.69|363.36|361.66|8
1729565870000|2024-10-22 02:57:50|363.37|361.67|363.35|361.65|363.39|361.69|363.35|361.65|3
1729565880000|2024-10-22 02:58:00|363.29|361.59|363.22|361.52|363.29|361.59|363.16|361.46|17
1729565890000|2024-10-22 02:58:10|363.21|361.51|363.21|361.51|363.22|361.52|363.15|361.45|16
1729565900000|2024-10-22 02:58:20|363.22|361.52|363.6|361.9|363.61|361.91|363.22|361.52|20
1729565910000|2024-10-22 02:58:30|363.64|361.94|363.71|362.01|363.74|362.04|363.64|361.94|23
1729565920000|2024-10-22 02:58:40|363.73|362.03|363.68|361.98|363.73|362.03|363.65|361.95|17
1729565930000|2024-10-22 02:58:50|363.69|361.99|362.94|361.24|363.69|361.99|362.88|361.18|12
1729565940000|2024-10-22 02:59:00|362.92|361.22|363.12|361.42|363.14|361.44|362.92|361.22|12
1729565950000|2024-10-22 02:59:10|363.13|361.43|363.09|361.39|363.15|361.45|363.06|361.36|12
1729565960000|2024-10-22 02:59:20|363.08|361.38|363.1|361.4|363.11|361.41|363.07|361.37|9
1729565970000|2024-10-22 02:59:30|363.11|361.41|363.22|361.52|363.22|361.52|363.11|361.41|11
1729565980000|2024-10-22 02:59:40|363.24|361.54|363.44|361.74|363.45|361.75|363.24|361.54|14
1729565990000|2024-10-22 02:59:50|363.39|361.69|363.45|361.75|363.45|361.75|363.38|361.68|7
1729566000000|2024-10-22 03:00:00|363.36|361.66|363.51|361.81|363.51|361.81|363.34|361.64|12
1729566010000|2024-10-22 03:00:10|363.49|361.79|363.59|361.89|363.59|361.89|363.49|361.79|2
1729566020000|2024-10-22 03:00:20|363.6|361.9|363.75|362.05|363.75|362.05|363.6|361.9|13
1729566030000|2024-10-22 03:00:30|363.76|362.06|363.84|362.14|363.84|362.14|363.76|362.06|5
1729566040000|2024-10-22 03:00:40|363.85|362.15|363.86|362.16|363.86|362.16|363.84|362.14|3
1729566050000|2024-10-22 03:00:50|363.92|362.22|363.95|362.25|363.95|362.25|363.92|362.22|4
1729566060000|2024-10-22 03:01:00|363.96|362.26|364.05|362.35|364.05|362.35|363.96|362.26|6
1729566070000|2024-10-22 03:01:10|364.04|362.34|364.04|362.34|364.04|362.34|364.03|362.33|3
1729566080000|2024-10-22 03:01:20|364.03|362.33|364.04|362.34|364.04|362.34|364.03|362.33|4
1729566090000|2024-10-22 03:01:30|364.1|362.4|364.22|362.52|364.23|362.53|364.09|362.39|10
1729566100000|2024-10-22 03:01:40|364.23|362.53|364.31|362.61|364.31|362.61|364.22|362.52|10
1729566110000|2024-10-22 03:01:50|364.32|362.62|364.42|362.72|364.42|362.72|364.32|362.62|9
1729566120000|2024-10-22 03:02:00|364.35|362.65|364.25|362.55|364.35|362.65|364.25|362.55|13
1729566130000|2024-10-22 03:02:10|364.28|362.58|363.99|362.29|364.28|362.58|363.99|362.29|17
1729566140000|2024-10-22 03:02:20|363.91|362.21|363.96|362.26|364|362.3|363.91|362.21|15
1729566150000|2024-10-22 03:02:30|363.97|362.27|363.95|362.25|364.02|362.32|363.94|362.24|11
1729566160000|2024-10-22 03:02:40|363.98|362.28|364|362.3|364.04|362.34|363.98|362.28|10
1729566170000|2024-10-22 03:02:50|363.99|362.29|363.91|362.21|364|362.3|363.9|362.2|8
1729566180000|2024-10-22 03:03:00|363.9|362.2|363.92|362.22|364.02|362.32|363.84|362.14|17
1729566190000|2024-10-22 03:03:10|363.9|362.2|363.91|362.21|363.91|362.21|363.86|362.16|8
1729566200000|2024-10-22 03:03:20|363.9|362.2|363.86|362.16|363.9|362.2|363.86|362.16|5
1729566210000|2024-10-22 03:03:30|363.85|362.15|364.01|362.31|364.03|362.33|363.85|362.15|15
1729566220000|2024-10-22 03:03:40|364|362.3|364.05|362.35|364.07|362.37|364|362.3|10
1729566230000|2024-10-22 03:03:50|364.06|362.36|363.98|362.28|364.12|362.42|363.96|362.26|15
1729566240000|2024-10-22 03:04:00|363.97|362.27|364.04|362.34|364.05|362.35|363.94|362.24|8
1729566250000|2024-10-22 03:04:10|364.05|362.35|364.17|362.47|364.2|362.5|364.05|362.35|14
1729566260000|2024-10-22 03:04:20|364.18|362.48|364.17|362.47|364.19|362.49|364.17|362.47|5
1729566270000|2024-10-22 03:04:30|364.16|362.46|364|362.3|364.16|362.46|363.95|362.25|19
1729566280000|2024-10-22 03:04:40|364.01|362.31|364.01|362.31|364.01|362.31|364.01|362.31|1
1729566290000|2024-10-22 03:04:50|364.02|362.32|363.97|362.27|364.07|362.37|363.97|362.27|7
1729566300000|2024-10-22 03:05:00|363.94|362.24|364.02|362.32|364.02|362.32|363.86|362.16|12
1729566310000|2024-10-22 03:05:10|364|362.3|364.2|362.5|364.2|362.5|363.96|362.26|15
1729566320000|2024-10-22 03:05:20|364.22|362.52|364.28|362.58|364.29|362.59|364.22|362.52|11
1729566330000|2024-10-22 03:05:30|364.3|362.6|364.32|362.62|364.36|362.66|364.3|362.6|4
1729566340000|2024-10-22 03:05:40|364.31|362.61|364.31|362.61|364.31|362.61|364.31|362.61|1
1729566350000|2024-10-22 03:05:50|364.32|362.62|364.44|362.74|364.44|362.74|364.32|362.62|7
1729566360000|2024-10-22 03:06:00|364.45|362.75|364.42|362.72|364.45|362.75|364.41|362.71|7
1729566370000|2024-10-22 03:06:10|364.41|362.71|364.49|362.79|364.5|362.8|364.41|362.71|7
1729566380000|2024-10-22 03:06:20|364.5|362.8|364.54|362.84|364.6|362.9|364.49|362.79|11
1729566390000|2024-10-22 03:06:30|364.53|362.83|364.58|362.88|364.59|362.89|364.53|362.83|6
1729566400000|2024-10-22 03:06:40|364.56|362.86|364.5|362.8|364.56|362.86|364.47|362.77|9
1729566410000|2024-10-22 03:06:50|364.49|362.79|364.52|362.82|364.53|362.83|364.49|362.79|10
1729566420000|2024-10-22 03:07:00|364.53|362.83|364.63|362.93|364.64|362.94|364.49|362.79|15
1729566430000|2024-10-22 03:07:10|364.66|362.96|364.61|362.91|364.71|363.01|364.57|362.87|14
1729566440000|2024-10-22 03:07:20|364.62|362.92|364.61|362.91|364.65|362.95|364.61|362.91|15
1729566450000|2024-10-22 03:07:30|364.55|362.85|364.66|362.96|364.66|362.96|364.54|362.84|6
1729566460000|2024-10-22 03:07:40|364.67|362.97|364.68|362.98|364.7|363|364.67|362.97|14
1729566470000|2024-10-22 03:07:50|364.69|362.99|364.69|362.99|364.7|363|364.68|362.98|9
1729566480000|2024-10-22 03:08:00|364.71|363.01|364.73|363.03|364.77|363.07|364.69|362.99|7
1729566490000|2024-10-22 03:08:10|364.69|362.99|364.7|363|364.71|363.01|364.68|362.98|9
1729566500000|2024-10-22 03:08:20|364.68|362.98|364.61|362.91|364.7|363|364.6|362.9|10
1729566510000|2024-10-22 03:08:30|364.6|362.9|364.63|362.93|364.63|362.93|364.6|362.9|8
1729566520000|2024-10-22 03:08:40|364.64|362.94|364.65|362.95|364.65|362.95|364.62|362.92|6
1729566530000|2024-10-22 03:08:50|364.67|362.97|364.67|362.97|364.69|362.99|364.64|362.94|12
1729566540000|2024-10-22 03:09:00|364.68|362.98|364.7|363|364.74|363.04|364.68|362.98|9
1729566550000|2024-10-22 03:09:10|364.72|363.02|364.72|363.02|364.72|363.02|364.72|363.02|1
1729566560000|2024-10-22 03:09:20|364.71|363.01|364.57|362.87|364.71|363.01|364.57|362.87|11
1729566570000|2024-10-22 03:09:30|364.59|362.89|364.62|362.92|364.62|362.92|364.58|362.88|11
1729566580000|2024-10-22 03:09:40|364.6|362.9|364.6|362.9|364.6|362.9|364.6|362.9|1
1729566590000|2024-10-22 03:09:50|364.61|362.91|364.62|362.92|364.62|362.92|364.61|362.91|2
1729566600000|2024-10-22 03:10:00|364.69|362.99|364.7|363|364.75|363.05|364.68|362.98|11
1729566610000|2024-10-22 03:10:10|364.69|362.99|364.59|362.89|364.7|363|364.59|362.89|9
1729566620000|2024-10-22 03:10:20|364.58|362.88|364.58|362.88|364.59|362.89|364.58|362.88|3
1729566630000|2024-10-22 03:10:30|364.59|362.89|364.61|362.91|364.63|362.93|364.59|362.89|11
1729566640000|2024-10-22 03:10:40|364.62|362.92|364.71|363.01|364.71|363.01|364.61|362.91|6
1729566650000|2024-10-22 03:10:50|364.72|363.02|364.77|363.07|364.78|363.08|364.71|363.01|7
1729566660000|2024-10-22 03:11:00|364.78|363.08|364.95|363.25|364.95|363.25|364.78|363.08|11
1729566670000|2024-10-22 03:11:10|364.94|363.24|365|363.3|365|363.3|364.94|363.24|4
1729566690000|2024-10-22 03:11:30|364.97|363.27|364.97|363.27|364.97|363.27|364.95|363.25|8
1729566700000|2024-10-22 03:11:40|364.96|363.26|365.02|363.32|365.03|363.33|364.96|363.26|10
1729566710000|2024-10-22 03:11:50|365.05|363.35|365.04|363.34|365.05|363.35|365.04|363.34|2
1729566720000|2024-10-22 03:12:00|365.03|363.33|365.01|363.31|365.03|363.33|364.99|363.29|4
1729566730000|2024-10-22 03:12:10|364.99|363.29|365.02|363.32|365.02|363.32|364.99|363.29|9
1729566740000|2024-10-22 03:12:20|364.98|363.28|364.87|363.17|364.98|363.28|364.85|363.15|11
1729566750000|2024-10-22 03:12:30|364.86|363.16|364.87|363.17|364.87|363.17|364.86|363.16|4
1729566760000|2024-10-22 03:12:40|364.86|363.16|364.88|363.18|364.88|363.18|364.86|363.16|3
1729566770000|2024-10-22 03:12:50|364.99|363.29|364.91|363.21|364.99|363.29|364.91|363.21|10
1729566780000|2024-10-22 03:13:00|364.92|363.22|365.01|363.31|365.02|363.32|364.92|363.22|16
1729566790000|2024-10-22 03:13:10|365|363.3|365|363.3|365.03|363.33|364.96|363.26|12
1729566800000|2024-10-22 03:13:20|365.01|363.31|365.07|363.37|365.08|363.38|365.01|363.31|10
1729566810000|2024-10-22 03:13:30|365.05|363.35|365.09|363.39|365.1|363.4|365.05|363.35|5
1729566820000|2024-10-22 03:13:40|365.11|363.41|365.18|363.48|365.19|363.49|365.1|363.4|9
1729566830000|2024-10-22 03:13:50|365.23|363.53|365.26|363.56|365.28|363.58|365.21|363.51|13
1729566840000|2024-10-22 03:14:00|365.24|363.54|365.28|363.58|365.28|363.58|365.24|363.54|8
1729566850000|2024-10-22 03:14:10|365.31|363.61|365.3|363.6|365.31|363.61|365.29|363.59|7
1729566860000|2024-10-22 03:14:20|365.29|363.59|365.19|363.49|365.29|363.59|365.19|363.49|10
1729566870000|2024-10-22 03:14:30|365.2|363.5|365.15|363.45|365.2|363.5|365.15|363.45|6
1729566880000|2024-10-22 03:14:40|365.16|363.46|365.21|363.51|365.21|363.51|365.16|363.46|4
1729566900000|2024-10-22 03:15:00|365.22|363.52|365.48|363.78|365.48|363.78|365.22|363.52|17
1729566910000|2024-10-22 03:15:10|365.5|363.8|365.52|363.82|365.56|363.86|365.5|363.8|7
1729566920000|2024-10-22 03:15:20|365.53|363.83|365.57|363.87|365.59|363.89|365.53|363.83|9
1729566930000|2024-10-22 03:15:30|365.56|363.86|365.56|363.86|365.57|363.87|365.55|363.85|5
1729566940000|2024-10-22 03:15:40|365.55|363.85|365.59|363.89|365.63|363.93|365.55|363.85|11
1729566950000|2024-10-22 03:15:50|365.6|363.9|365.63|363.93|365.66|363.96|365.6|363.9|5
1729566960000|2024-10-22 03:16:00|365.67|363.97|365.71|364.01|365.77|364.07|365.67|363.97|10
1729566970000|2024-10-22 03:16:10|365.72|364.02|365.72|364.02|365.72|364.02|365.7|364|8
1729566980000|2024-10-22 03:16:20|365.73|364.03|365.72|364.02|365.73|364.03|365.72|364.02|4
1729566990000|2024-10-22 03:16:30|365.71|364.01|365.45|363.75|365.71|364.01|365.45|363.75|7
1729567000000|2024-10-22 03:16:40|365.44|363.74|365.45|363.75|365.45|363.75|365.44|363.74|2
1729567010000|2024-10-22 03:16:50|365.44|363.74|365.35|363.65|365.44|363.74|365.35|363.65|13
1729567020000|2024-10-22 03:17:00|365.36|363.66|365.15|363.45|365.36|363.66|365.14|363.44|11
1729567030000|2024-10-22 03:17:10|365.14|363.44|365.07|363.37|365.14|363.44|365.07|363.37|8
1729567050000|2024-10-22 03:17:30|365.06|363.36|364.96|363.26|365.06|363.36|364.95|363.25|5
1729567060000|2024-10-22 03:17:40|364.95|363.25|364.92|363.22|364.96|363.26|364.85|363.15|12
1729567070000|2024-10-22 03:17:50|364.91|363.21|364.94|363.24|364.94|363.24|364.91|363.21|3
1729567080000|2024-10-22 03:18:00|364.93|363.23|365.02|363.32|365.07|363.37|364.93|363.23|13
1729567090000|2024-10-22 03:18:10|365.03|363.33|365.03|363.33|365.04|363.34|365.02|363.32|9
1729567100000|2024-10-22 03:18:20|365.02|363.32|364.92|363.22|365.03|363.33|364.91|363.21|11
1729567110000|2024-10-22 03:18:30|364.94|363.24|364.92|363.22|364.95|363.25|364.91|363.21|22
1729567120000|2024-10-22 03:18:40|364.91|363.21|364.96|363.26|364.96|363.26|364.9|363.2|4
1729567130000|2024-10-22 03:18:50|364.95|363.25|364.8|363.1|364.96|363.26|364.74|363.04|20
1729567140000|2024-10-22 03:19:00|364.81|363.11|364.85|363.15|364.86|363.16|364.8|363.1|13
1729567150000|2024-10-22 03:19:10|364.87|363.17|364.95|363.25|364.97|363.27|364.87|363.17|14
1729567160000|2024-10-22 03:19:20|364.96|363.26|364.7|363|364.96|363.26|364.69|362.99|10
1729567170000|2024-10-22 03:19:30|364.71|363.01|364.79|363.09|364.8|363.1|364.7|363|11
1729567180000|2024-10-22 03:19:40|364.8|363.1|364.79|363.09|364.81|363.11|364.77|363.07|13
1729567190000|2024-10-22 03:19:50|364.75|363.05|364.88|363.18|364.88|363.18|364.75|363.05|14
1729567200000|2024-10-22 03:20:00|364.87|363.17|365.02|363.32|365.03|363.33|364.87|363.17|10
1729567210000|2024-10-22 03:20:10|365.04|363.34|364.95|363.25|365.04|363.34|364.95|363.25|8
1729567220000|2024-10-22 03:20:20|365|363.3|364.99|363.29|365.01|363.31|364.98|363.28|6
1729567230000|2024-10-22 03:20:30|364.98|363.28|364.96|363.26|365.01|363.31|364.96|363.26|8
1729567240000|2024-10-22 03:20:40|364.97|363.27|365.07|363.37|365.08|363.38|364.96|363.26|14
1729567250000|2024-10-22 03:20:50|365.06|363.36|365.06|363.36|365.08|363.38|365.05|363.35|11
1729567260000|2024-10-22 03:21:00|365.07|363.37|365.1|363.4|365.11|363.41|365.06|363.36|8
1729567270000|2024-10-22 03:21:10|365.11|363.41|364.99|363.29|365.11|363.41|364.98|363.28|7
1729567280000|2024-10-22 03:21:20|365.01|363.31|365.02|363.32|365.02|363.32|365.01|363.31|2
1729567290000|2024-10-22 03:21:30|365|363.3|365.01|363.31|365.01|363.31|364.98|363.28|7
1729567300000|2024-10-22 03:21:40|365|363.3|364.99|363.29|365|363.3|364.99|363.29|2
1729567310000|2024-10-22 03:21:50|364.98|363.28|365.03|363.33|365.04|363.34|364.98|363.28|6
1729567320000|2024-10-22 03:22:00|365.05|363.35|365.07|363.37|365.12|363.42|365.04|363.34|8
1729567330000|2024-10-22 03:22:10|365.08|363.38|365.12|363.42|365.12|363.42|365.07|363.37|7
1729567340000|2024-10-22 03:22:20|365.11|363.41|365.11|363.41|365.12|363.42|365.09|363.39|9
1729567350000|2024-10-22 03:22:30|365.13|363.43|365.16|363.46|365.17|363.47|365.13|363.43|9
1729567360000|2024-10-22 03:22:40|365.15|363.45|365.17|363.47|365.17|363.47|365.14|363.44|8
1729567370000|2024-10-22 03:22:50|365.18|363.48|365.15|363.45|365.18|363.48|365.14|363.44|8
1729567380000|2024-10-22 03:23:00|365.16|363.46|365.15|363.45|365.18|363.48|365.12|363.42|10
1729567390000|2024-10-22 03:23:10|365.14|363.44|365.14|363.44|365.14|363.44|365.14|363.44|1
1729567400000|2024-10-22 03:23:20|365.16|363.46|365.17|363.47|365.19|363.49|365.16|363.46|7
1729567410000|2024-10-22 03:23:30|365.16|363.46|365.18|363.48|365.2|363.5|365.16|363.46|15
1729567420000|2024-10-22 03:23:40|365.19|363.49|365.2|363.5|365.22|363.52|365.18|363.48|7
1729567430000|2024-10-22 03:23:50|365.21|363.51|365.21|363.51|365.21|363.51|365.2|363.5|3
1729567440000|2024-10-22 03:24:00|365.19|363.49|365.18|363.48|365.21|363.51|365.18|363.48|3
1729567450000|2024-10-22 03:24:10|365.13|363.43|364.91|363.21|365.13|363.43|364.9|363.2|18
1729567460000|2024-10-22 03:24:20|364.92|363.22|364.93|363.23|364.94|363.24|364.9|363.2|11
1729567470000|2024-10-22 03:24:30|364.92|363.22|364.92|363.22|364.93|363.23|364.91|363.21|7
1729567480000|2024-10-22 03:24:40|364.91|363.21|364.91|363.21|364.91|363.21|364.91|363.21|1
1729567490000|2024-10-22 03:24:50|364.92|363.22|364.66|362.96|364.92|363.22|364.66|362.96|11
1729567500000|2024-10-22 03:25:00|364.69|362.99|364.7|363|364.7|363|364.68|362.98|4
1729567510000|2024-10-22 03:25:10|364.71|363.01|364.87|363.17|364.89|363.19|364.71|363.01|11
1729567520000|2024-10-22 03:25:20|364.88|363.18|365.02|363.32|365.02|363.32|364.87|363.17|17
1729567530000|2024-10-22 03:25:30|365.01|363.31|364.99|363.29|365.01|363.31|364.98|363.28|10
1729567540000|2024-10-22 03:25:40|365|363.3|365.02|363.32|365.04|363.34|365|363.3|8
1729567550000|2024-10-22 03:25:50|365.03|363.33|365.03|363.33|365.03|363.33|365.03|363.33|1
1729567560000|2024-10-22 03:26:00|365.02|363.32|365.03|363.33|365.03|363.33|364.98|363.28|14
1729567580000|2024-10-22 03:26:20|365.04|363.34|365.04|363.34|365.04|363.34|365.03|363.33|3
1729567590000|2024-10-22 03:26:30|365.05|363.35|365.07|363.37|365.08|363.38|365.05|363.35|4
1729567610000|2024-10-22 03:26:50|365.08|363.38|365.08|363.38|365.08|363.38|365.08|363.38|1
1729567620000|2024-10-22 03:27:00|365.07|363.37|365.07|363.37|365.07|363.37|365.07|363.37|1
1729567630000|2024-10-22 03:27:10|365.05|363.35|365.03|363.33|365.05|363.35|365.02|363.32|9
1729567640000|2024-10-22 03:27:20|365.05|363.35|365.02|363.32|365.05|363.35|365.02|363.32|7
1729567650000|2024-10-22 03:27:30|365.03|363.33|365.06|363.36|365.07|363.37|365.03|363.33|7
1729567660000|2024-10-22 03:27:40|365.07|363.37|365.06|363.36|365.07|363.37|365.06|363.36|2
1729567670000|2024-10-22 03:27:50|365.07|363.37|365.05|363.35|365.07|363.37|365.05|363.35|5
1729567680000|2024-10-22 03:28:00|365.04|363.34|364.89|363.19|365.04|363.34|364.86|363.16|15
1729567690000|2024-10-22 03:28:10|364.9|363.2|364.89|363.19|364.92|363.22|364.89|363.19|3
1729567700000|2024-10-22 03:28:20|364.88|363.18|364.63|362.93|364.88|363.18|364.62|362.92|17
1729567710000|2024-10-22 03:28:30|364.64|362.94|364.64|362.94|364.64|362.94|364.62|362.92|7
1729567720000|2024-10-22 03:28:40|364.66|362.96|364.68|362.98|364.68|362.98|364.63|362.93|16
1729567730000|2024-10-22 03:28:50|364.67|362.97|364.63|362.93|364.69|362.99|364.62|362.92|11
1729567740000|2024-10-22 03:29:00|364.64|362.94|364.71|363.01|364.71|363.01|364.63|362.93|12
1729567750000|2024-10-22 03:29:10|364.74|363.04|364.74|363.04|364.77|363.07|364.73|363.03|8
1729567760000|2024-10-22 03:29:20|364.75|363.05|364.75|363.05|364.77|363.07|364.75|363.05|4
1729567770000|2024-10-22 03:29:30|364.76|363.06|364.75|363.05|364.76|363.06|364.75|363.05|2
1729567780000|2024-10-22 03:29:40|364.76|363.06|364.74|363.04|364.76|363.06|364.74|363.04|5
1729567790000|2024-10-22 03:29:50|364.75|363.05|364.76|363.06|364.76|363.06|364.74|363.04|4
1729567800000|2024-10-22 03:30:00|364.74|363.04|364.74|363.04|364.74|363.04|364.73|363.03|3
1729567810000|2024-10-22 03:30:10|364.77|363.07|364.76|363.06|364.77|363.07|364.76|363.06|2
1729567820000|2024-10-22 03:30:20|364.74|363.04|364.61|362.91|364.75|363.05|364.61|362.91|8
1729567830000|2024-10-22 03:30:30|364.62|362.92|364.74|363.04|364.74|363.04|364.62|362.92|9
1729567840000|2024-10-22 03:30:40|364.75|363.05|364.74|363.04|364.75|363.05|364.74|363.04|8
1729567850000|2024-10-22 03:30:50|364.73|363.03|364.71|363.01|364.73|363.03|364.71|363.01|2
1729567860000|2024-10-22 03:31:00|364.65|362.95|364.71|363.01|364.72|363.02|364.65|362.95|18
1729567870000|2024-10-22 03:31:10|364.7|363|364.76|363.06|364.77|363.07|364.69|362.99|9
1729567880000|2024-10-22 03:31:20|364.78|363.08|364.84|363.14|364.91|363.21|364.75|363.05|22
1729567890000|2024-10-22 03:31:30|364.87|363.17|364.85|363.15|364.89|363.19|364.85|363.15|6
1729567900000|2024-10-22 03:31:40|364.87|363.17|364.88|363.18|364.89|363.19|364.87|363.17|5
1729567910000|2024-10-22 03:31:50|364.89|363.19|364.83|363.13|364.91|363.21|364.81|363.11|12
1729567920000|2024-10-22 03:32:00|364.82|363.12|364.55|362.85|364.82|363.12|364.55|362.85|19
1729567930000|2024-10-22 03:32:10|364.56|362.86|364.54|362.84|364.56|362.86|364.54|362.84|18
1729567940000|2024-10-22 03:32:20|364.55|362.85|364.33|362.63|364.55|362.85|364.32|362.62|13
1729567950000|2024-10-22 03:32:30|364.35|362.65|364.41|362.71|364.41|362.71|364.33|362.63|11
1729567960000|2024-10-22 03:32:40|364.44|362.74|364.38|362.68|364.45|362.75|364.36|362.66|9
1729567970000|2024-10-22 03:32:50|364.39|362.69|364.39|362.69|364.44|362.74|364.39|362.69|6
1729567980000|2024-10-22 03:33:00|364.4|362.7|364.39|362.69|364.4|362.7|364.38|362.68|6
1729567990000|2024-10-22 03:33:10|364.34|362.64|364.31|362.61|364.38|362.68|364.28|362.58|15
1729568000000|2024-10-22 03:33:20|364.27|362.57|364.48|362.78|364.48|362.78|364.27|362.57|8
1729568010000|2024-10-22 03:33:30|364.47|362.77|364.48|362.78|364.48|362.78|364.45|362.75|4
1729568020000|2024-10-22 03:33:40|364.47|362.77|364.48|362.78|364.48|362.78|364.47|362.77|2
1729568050000|2024-10-22 03:34:10|364.57|362.87|364.44|362.74|364.65|362.95|364.42|362.72|14
1729568060000|2024-10-22 03:34:20|364.43|362.73|364.43|362.73|364.43|362.73|364.43|362.73|1
1729568070000|2024-10-22 03:34:30|364.4|362.7|364.43|362.73|364.43|362.73|364.4|362.7|4
1729568080000|2024-10-22 03:34:40|364.42|362.72|364.45|362.75|364.45|362.75|364.38|362.68|13
1729568090000|2024-10-22 03:34:50|364.44|362.74|364.43|362.73|364.44|362.74|364.42|362.72|18
1729568100000|2024-10-22 03:35:00|364.44|362.74|364.44|362.74|364.44|362.74|364.42|362.72|11
1729568110000|2024-10-22 03:35:10|364.45|362.75|364.45|362.75|364.46|362.76|364.45|362.75|5
1729568120000|2024-10-22 03:35:20|364.46|362.76|364.44|362.74|364.48|362.78|364.44|362.74|6
1729568130000|2024-10-22 03:35:30|364.45|362.75|364.58|362.88|364.58|362.88|364.44|362.74|15
1729568140000|2024-10-22 03:35:40|364.57|362.87|364.53|362.83|364.57|362.87|364.5|362.8|10
1729568150000|2024-10-22 03:35:50|364.52|362.82|364.51|362.81|364.53|362.83|364.49|362.79|10
1729568160000|2024-10-22 03:36:00|364.55|362.85|364.66|362.96|364.66|362.96|364.53|362.83|14
1729568170000|2024-10-22 03:36:10|364.67|362.97|364.6|362.9|364.67|362.97|364.59|362.89|8
1729568180000|2024-10-22 03:36:20|364.59|362.89|364.63|362.93|364.65|362.95|364.59|362.89|6
1729568200000|2024-10-22 03:36:40|364.64|362.94|364.64|362.94|364.66|362.96|364.64|362.94|7
1729568210000|2024-10-22 03:36:50|364.65|362.95|364.65|362.95|364.67|362.97|364.64|362.94|18
1729568220000|2024-10-22 03:37:00|364.62|362.92|364.58|362.88|364.62|362.92|364.51|362.81|14
1729568230000|2024-10-22 03:37:10|364.57|362.87|364.57|362.87|364.6|362.9|364.54|362.84|10
1729568240000|2024-10-22 03:37:20|364.58|362.88|364.64|362.94|364.66|362.96|364.58|362.88|9
1729568250000|2024-10-22 03:37:30|364.66|362.96|364.66|362.96|364.66|362.96|364.66|362.96|1
1729568260000|2024-10-22 03:37:40|364.68|362.98|364.74|363.04|364.78|363.08|364.68|362.98|6
1729568270000|2024-10-22 03:37:50|364.72|363.02|364.56|362.86|364.72|363.02|364.56|362.86|5
1729568280000|2024-10-22 03:38:00|364.57|362.87|364.57|362.87|364.6|362.9|364.56|362.86|12
1729568290000|2024-10-22 03:38:10|364.59|362.89|364.62|362.92|364.64|362.94|364.56|362.86|15
1729568300000|2024-10-22 03:38:20|364.61|362.91|364.48|362.78|364.62|362.92|364.47|362.77|10
1729568310000|2024-10-22 03:38:30|364.47|362.77|364.33|362.63|364.47|362.77|364.32|362.62|10
1729568320000|2024-10-22 03:38:40|364.32|362.62|364.34|362.64|364.36|362.66|364.32|362.62|6
1729568330000|2024-10-22 03:38:50|364.33|362.63|364.11|362.41|364.39|362.69|364.11|362.41|18
1729568340000|2024-10-22 03:39:00|364.13|362.43|364.14|362.44|364.15|362.45|364.11|362.41|12
1729568350000|2024-10-22 03:39:10|364.13|362.43|364.1|362.4|364.13|362.43|364.05|362.35|10
1729568360000|2024-10-22 03:39:20|364.08|362.38|364.03|362.33|364.09|362.39|364.02|362.32|19
1729568370000|2024-10-22 03:39:30|364.04|362.34|364.01|362.31|364.07|362.37|363.97|362.27|10
1729568380000|2024-10-22 03:39:40|364.02|362.32|364.03|362.33|364.03|362.33|364.02|362.32|2
1729568390000|2024-10-22 03:39:50|364.04|362.34|364.04|362.34|364.05|362.35|364.01|362.31|9
1729568400000|2024-10-22 03:40:00|364.05|362.35|364.05|362.35|364.1|362.4|364.05|362.35|8
1729568410000|2024-10-22 03:40:10|364.07|362.37|364.19|362.49|364.19|362.49|364.07|362.37|9
1729568420000|2024-10-22 03:40:20|364.18|362.48|364.17|362.47|364.2|362.5|364.16|362.46|4
1729568430000|2024-10-22 03:40:30|364.14|362.44|364.12|362.42|364.14|362.44|364.12|362.42|2
1729568440000|2024-10-22 03:40:40|364.13|362.43|364.24|362.54|364.24|362.54|364.13|362.43|5
1729568450000|2024-10-22 03:40:50|364.25|362.55|364.33|362.63|364.35|362.65|364.25|362.55|13
1729568460000|2024-10-22 03:41:00|364.35|362.65|364.54|362.84|364.54|362.84|364.35|362.65|5
1729568470000|2024-10-22 03:41:10|364.55|362.85|364.55|362.85|364.55|362.85|364.55|362.85|1
1729568480000|2024-10-22 03:41:20|364.58|362.88|364.87|363.17|364.87|363.17|364.58|362.88|13
1729568490000|2024-10-22 03:41:30|364.86|363.16|364.84|363.14|364.86|363.16|364.84|363.14|9
1729568500000|2024-10-22 03:41:40|364.85|363.15|364.9|363.2|364.92|363.22|364.85|363.15|8
1729568510000|2024-10-22 03:41:50|364.89|363.19|364.96|363.26|364.96|363.26|364.89|363.19|13
1729568520000|2024-10-22 03:42:00|364.95|363.25|365.05|363.35|365.06|363.36|364.94|363.24|14
1729568530000|2024-10-22 03:42:10|365.04|363.34|365.16|363.46|365.16|363.46|365.04|363.34|8
1729568540000|2024-10-22 03:42:20|365.15|363.45|365.12|363.42|365.16|363.46|365.12|363.42|5
1729568550000|2024-10-22 03:42:30|365.11|363.41|365.01|363.31|365.11|363.41|365|363.3|9
1729568560000|2024-10-22 03:42:40|365|363.3|365|363.3|365|363.3|364.99|363.29|3
1729568570000|2024-10-22 03:42:50|364.99|363.29|365|363.3|365|363.3|364.99|363.29|6
1729568580000|2024-10-22 03:43:00|364.99|363.29|364.98|363.28|364.99|363.29|364.98|363.28|2
1729568600000|2024-10-22 03:43:20|364.92|363.22|364.88|363.18|364.92|363.22|364.88|363.18|5
1729568610000|2024-10-22 03:43:30|364.87|363.17|364.84|363.14|364.87|363.17|364.73|363.03|9
1729568620000|2024-10-22 03:43:40|364.83|363.13|364.84|363.14|364.84|363.14|364.8|363.1|9
1729568630000|2024-10-22 03:43:50|364.82|363.12|364.86|363.16|364.86|363.16|364.82|363.12|7
1729568640000|2024-10-22 03:44:00|364.88|363.18|364.94|363.24|364.95|363.25|364.88|363.18|8
1729568650000|2024-10-22 03:44:10|364.95|363.25|364.92|363.22|364.96|363.26|364.92|363.22|10
1729568660000|2024-10-22 03:44:20|364.91|363.21|364.94|363.24|364.95|363.25|364.91|363.21|4
1729568670000|2024-10-22 03:44:30|364.93|363.23|364.86|363.16|364.94|363.24|364.85|363.15|5
1729568680000|2024-10-22 03:44:40|364.85|363.15|364.96|363.26|364.96|363.26|364.85|363.15|10
1729568700000|2024-10-22 03:45:00|364.95|363.25|364.81|363.11|364.95|363.25|364.81|363.11|9
1729568710000|2024-10-22 03:45:10|364.77|363.07|364.55|362.85|364.77|363.07|364.51|362.81|14
1729568720000|2024-10-22 03:45:20|364.54|362.84|364.45|362.75|364.55|362.85|364.45|362.75|8
1729568730000|2024-10-22 03:45:30|364.39|362.69|364.41|362.71|364.41|362.71|364.39|362.69|3
1729568740000|2024-10-22 03:45:40|364.42|362.72|364.44|362.74|364.45|362.75|364.38|362.68|14
1729568750000|2024-10-22 03:45:50|364.45|362.75|364.46|362.76|364.47|362.77|364.44|362.74|9
1729568760000|2024-10-22 03:46:00|364.45|362.75|364.48|362.78|364.5|362.8|364.45|362.75|12
1729568770000|2024-10-22 03:46:10|364.47|362.77|364.58|362.88|364.58|362.88|364.47|362.77|7
1729568780000|2024-10-22 03:46:20|364.57|362.87|364.47|362.77|364.57|362.87|364.47|362.77|12
1729568790000|2024-10-22 03:46:30|364.48|362.78|364.53|362.83|364.55|362.85|364.48|362.78|8
1729568800000|2024-10-22 03:46:40|364.56|362.86|364.67|362.97|364.67|362.97|364.51|362.81|16
1729568810000|2024-10-22 03:46:50|364.66|362.96|364.75|363.05|364.75|363.05|364.65|362.95|10
1729568820000|2024-10-22 03:47:00|364.76|363.06|364.8|363.1|364.8|363.1|364.76|363.06|2
1729568830000|2024-10-22 03:47:10|364.85|363.15|364.79|363.09|364.85|363.15|364.72|363.02|11
1729568840000|2024-10-22 03:47:20|364.87|363.17|365.04|363.34|365.04|363.34|364.87|363.17|12
1729568850000|2024-10-22 03:47:30|365.06|363.36|365.1|363.4|365.14|363.44|365.06|363.36|7
1729568870000|2024-10-22 03:47:50|365.04|363.34|364.96|363.26|365.07|363.37|364.95|363.25|13
1729568880000|2024-10-22 03:48:00|364.95|363.25|364.81|363.11|364.96|363.26|364.81|363.11|9
1729568890000|2024-10-22 03:48:10|364.82|363.12|364.82|363.12|364.85|363.15|364.81|363.11|12
1729568900000|2024-10-22 03:48:20|364.83|363.13|364.92|363.22|364.93|363.23|364.81|363.11|12
1729568910000|2024-10-22 03:48:30|364.94|363.24|364.94|363.24|364.96|363.26|364.86|363.16|20
1729568920000|2024-10-22 03:48:40|364.95|363.25|364.91|363.21|364.95|363.25|364.91|363.21|10
1729568930000|2024-10-22 03:48:50|364.92|363.22|364.9|363.2|364.93|363.23|364.88|363.18|9
1729568940000|2024-10-22 03:49:00|364.89|363.19|364.72|363.02|364.9|363.2|364.71|363.01|19
1729568950000|2024-10-22 03:49:10|364.73|363.03|364.72|363.02|364.73|363.03|364.72|363.02|2
1729568960000|2024-10-22 03:49:20|364.73|363.03|364.76|363.06|364.76|363.06|364.73|363.03|2
1729568970000|2024-10-22 03:49:30|364.79|363.09|364.83|363.13|364.83|363.13|364.79|363.09|2
1729568980000|2024-10-22 03:49:40|364.85|363.15|364.85|363.15|364.85|363.15|364.85|363.15|1
1729568990000|2024-10-22 03:49:50|364.86|363.16|364.85|363.15|364.86|363.16|364.85|363.15|2
1729569000000|2024-10-22 03:50:00|364.86|363.16|364.98|363.28|364.98|363.28|364.86|363.16|3
1729569010000|2024-10-22 03:50:10|364.97|363.27|364.98|363.28|364.98|363.28|364.96|363.26|6
1729569020000|2024-10-22 03:50:20|364.97|363.27|364.99|363.29|364.99|363.29|364.97|363.27|9
1729569030000|2024-10-22 03:50:30|364.98|363.28|364.99|363.29|364.99|363.29|364.98|363.28|2
1729569040000|2024-10-22 03:50:40|365|363.3|365.03|363.33|365.03|363.33|365|363.3|4
1729569050000|2024-10-22 03:50:50|364.98|363.28|364.98|363.28|365.01|363.31|364.98|363.28|3
1729569060000|2024-10-22 03:51:00|365|363.3|365.01|363.31|365.01|363.31|365|363.3|2
1729569070000|2024-10-22 03:51:10|365.02|363.32|365|363.3|365.02|363.32|364.98|363.28|3
1729569080000|2024-10-22 03:51:20|364.92|363.22|364.91|363.21|364.94|363.24|364.87|363.17|23
1729569090000|2024-10-22 03:51:30|364.92|363.22|364.92|363.22|364.92|363.22|364.88|363.18|9
1729569100000|2024-10-22 03:51:40|364.91|363.21|364.91|363.21|364.92|363.22|364.91|363.21|5
1729569120000|2024-10-22 03:52:00|364.93|363.23|364.93|363.23|364.93|363.23|364.92|363.22|3
1729569130000|2024-10-22 03:52:10|364.95|363.25|364.88|363.18|364.95|363.25|364.88|363.18|4
1729569140000|2024-10-22 03:52:20|364.89|363.19|364.89|363.19|364.89|363.19|364.88|363.18|3
1729569150000|2024-10-22 03:52:30|364.92|363.22|364.9|363.2|364.94|363.24|364.9|363.2|14
1729569160000|2024-10-22 03:52:40|364.91|363.21|364.94|363.24|364.94|363.24|364.91|363.21|6
1729569170000|2024-10-22 03:52:50|364.95|363.25|364.94|363.24|364.95|363.25|364.91|363.21|11
1729569180000|2024-10-22 03:53:00|364.93|363.23|364.95|363.25|364.95|363.25|364.93|363.23|3
1729569190000|2024-10-22 03:53:10|364.96|363.26|364.97|363.27|364.97|363.27|364.96|363.26|2
1729569200000|2024-10-22 03:53:20|364.98|363.28|365|363.3|365|363.3|364.98|363.28|3
1729569220000|2024-10-22 03:53:40|364.96|363.26|364.97|363.27|364.97|363.27|364.96|363.26|2
1729569230000|2024-10-22 03:53:50|364.98|363.28|364.95|363.25|364.99|363.29|364.95|363.25|5
1729569240000|2024-10-22 03:54:00|364.98|363.28|364.96|363.26|364.98|363.28|364.95|363.25|4
1729569250000|2024-10-22 03:54:10|364.93|363.23|364.93|363.23|364.95|363.25|364.93|363.23|7
1729569260000|2024-10-22 03:54:20|364.94|363.24|364.94|363.24|364.94|363.24|364.93|363.23|7
1729569280000|2024-10-22 03:54:40|364.95|363.25|364.95|363.25|364.95|363.25|364.95|363.25|1
1729569300000|2024-10-22 03:55:00|364.94|363.24|364.94|363.24|364.94|363.24|364.93|363.23|11
1729569310000|2024-10-22 03:55:10|364.93|363.23|364.95|363.25|364.95|363.25|364.93|363.23|10
1729569320000|2024-10-22 03:55:20|364.94|363.24|364.95|363.25|364.95|363.25|364.94|363.24|2
1729569330000|2024-10-22 03:55:30|364.96|363.26|364.96|363.26|364.96|363.26|364.96|363.26|1
1729569340000|2024-10-22 03:55:40|365.12|363.42|365.14|363.44|365.14|363.44|365.11|363.41|8
1729569350000|2024-10-22 03:55:50|365.15|363.45|365.1|363.4|365.16|363.46|365.09|363.39|10
1729569360000|2024-10-22 03:56:00|365.09|363.39|365.08|363.38|365.09|363.39|365.08|363.38|2
1729569370000|2024-10-22 03:56:10|365.05|363.35|365.03|363.33|365.05|363.35|365.01|363.31|5
1729569380000|2024-10-22 03:56:20|365.04|363.34|365.07|363.37|365.07|363.37|365.04|363.34|4
1729569390000|2024-10-22 03:56:30|365.12|363.42|365.16|363.46|365.17|363.47|365.12|363.42|3
1729569400000|2024-10-22 03:56:40|365.17|363.47|365.17|363.47|365.17|363.47|365.17|363.47|1
1729569410000|2024-10-22 03:56:50|365.16|363.46|365.16|363.46|365.17|363.47|365.15|363.45|7
1729569420000|2024-10-22 03:57:00|365.15|363.45|365.16|363.46|365.16|363.46|365.15|363.45|12
1729569430000|2024-10-22 03:57:10|365.15|363.45|365.15|363.45|365.17|363.47|365.15|363.45|9
1729569440000|2024-10-22 03:57:20|365.16|363.46|365.15|363.45|365.16|363.46|365.15|363.45|2
1729569450000|2024-10-22 03:57:30|365.14|363.44|365.08|363.38|365.14|363.44|365.04|363.34|8
1729569460000|2024-10-22 03:57:40|365.09|363.39|365.09|363.39|365.09|363.39|365.05|363.35|7
1729569530000|2024-10-22 03:58:50|365.05|363.35|365.06|363.36|365.06|363.36|365.05|363.35|2
1729569540000|2024-10-22 03:59:00|365.07|363.37|365.06|363.36|365.07|363.37|365.06|363.36|4
1729569550000|2024-10-22 03:59:10|365.04|363.34|365.04|363.34|365.04|363.34|365.04|363.34|1
1729569580000|2024-10-22 03:59:40|365.05|363.35|365.04|363.34|365.05|363.35|365.04|363.34|2
1729569590000|2024-10-22 03:59:50|365.05|363.35|365.06|363.36|365.06|363.36|365.05|363.35|6
1729569600000|2024-10-22 04:00:00|365.05|363.35|364.94|363.24|365.05|363.35|364.94|363.24|7
1729569610000|2024-10-22 04:00:10|364.93|363.23|364.92|363.22|364.97|363.27|364.92|363.22|7
1729569620000|2024-10-22 04:00:20|364.91|363.21|364.83|363.13|364.91|363.21|364.8|363.1|10
1729569630000|2024-10-22 04:00:30|364.82|363.12|364.84|363.14|364.84|363.14|364.82|363.12|3
1729569640000|2024-10-22 04:00:40|364.85|363.15|364.84|363.14|364.86|363.16|364.83|363.13|11
1729569650000|2024-10-22 04:00:50|364.85|363.15|364.85|363.15|364.85|363.15|364.84|363.14|3
1729569660000|2024-10-22 04:01:00|364.84|363.14|364.9|363.2|364.9|363.2|364.84|363.14|7
1729569670000|2024-10-22 04:01:10|364.94|363.24|364.95|363.25|364.95|363.25|364.93|363.23|8
1729569690000|2024-10-22 04:01:30|364.96|363.26|364.95|363.25|364.96|363.26|364.95|363.25|2
1729569700000|2024-10-22 04:01:40|364.91|363.21|364.83|363.13|364.91|363.21|364.82|363.12|12
1729569710000|2024-10-22 04:01:50|364.81|363.11|364.82|363.12|364.83|363.13|364.81|363.11|7
1729569720000|2024-10-22 04:02:00|364.81|363.11|364.73|363.03|364.82|363.12|364.73|363.03|7
1729569730000|2024-10-22 04:02:10|364.7|363|364.71|363.01|364.71|363.01|364.61|362.91|12
1729569740000|2024-10-22 04:02:20|364.7|363|364.61|362.91|364.7|363|364.6|362.9|14
1729569750000|2024-10-22 04:02:30|364.6|362.9|364.62|362.92|364.63|362.93|364.6|362.9|12
1729569760000|2024-10-22 04:02:40|364.61|362.91|364.61|362.91|364.62|362.92|364.61|362.91|3
1729569770000|2024-10-22 04:02:50|364.62|362.92|364.65|362.95|364.65|362.95|364.62|362.92|4
1729569780000|2024-10-22 04:03:00|364.66|362.96|364.66|362.96|364.67|362.97|364.66|362.96|3
1729569790000|2024-10-22 04:03:10|364.67|362.97|364.75|363.05|364.75|363.05|364.66|362.96|6
1729569810000|2024-10-22 04:03:30|364.73|363.03|364.75|363.05|364.75|363.05|364.73|363.03|2
1729569840000|2024-10-22 04:04:00|364.73|363.03|364.51|362.81|364.73|363.03|364.51|362.81|12
1729569850000|2024-10-22 04:04:10|364.52|362.82|364.52|362.82|364.52|362.82|364.51|362.81|7
1729569860000|2024-10-22 04:04:20|364.51|362.81|364.42|362.72|364.51|362.81|364.39|362.69|9
1729569870000|2024-10-22 04:04:30|364.41|362.71|364.44|362.74|364.44|362.74|364.41|362.71|6
1729569880000|2024-10-22 04:04:40|364.45|362.75|364.45|362.75|364.46|362.76|364.45|362.75|3
1729569890000|2024-10-22 04:04:50|364.43|362.73|364.43|362.73|364.43|362.73|364.43|362.73|1
1729569900000|2024-10-22 04:05:00|364.47|362.77|364.5|362.8|364.59|362.89|364.44|362.74|12
1729569910000|2024-10-22 04:05:10|364.51|362.81|364.52|362.82|364.52|362.82|364.51|362.81|2
1729569920000|2024-10-22 04:05:20|364.53|362.83|364.66|362.96|364.68|362.98|364.53|362.83|9
1729569930000|2024-10-22 04:05:30|364.67|362.97|364.68|362.98|364.68|362.98|364.67|362.97|2
1729569940000|2024-10-22 04:05:40|364.69|362.99|364.68|362.98|364.69|362.99|364.67|362.97|3
1729569950000|2024-10-22 04:05:50|364.64|362.94|364.62|362.92|364.65|362.95|364.61|362.91|9
1729569960000|2024-10-22 04:06:00|364.64|362.94|364.43|362.73|364.64|362.94|364.43|362.73|8
1729569970000|2024-10-22 04:06:10|364.42|362.72|364.39|362.69|364.42|362.72|364.31|362.61|12
1729569980000|2024-10-22 04:06:20|364.38|362.68|364.32|362.62|364.38|362.68|364.32|362.62|8
1729569990000|2024-10-22 04:06:30|364.33|362.63|364.4|362.7|364.4|362.7|364.33|362.63|18
1729570000000|2024-10-22 04:06:40|364.39|362.69|364.41|362.71|364.44|362.74|364.38|362.68|14
1729570010000|2024-10-22 04:06:50|364.42|362.72|364.39|362.69|364.43|362.73|364.32|362.62|11
1729570020000|2024-10-22 04:07:00|364.41|362.71|364.42|362.72|364.43|362.73|364.41|362.71|6
1729570030000|2024-10-22 04:07:10|364.41|362.71|364.43|362.73|364.43|362.73|364.33|362.63|18
1729570040000|2024-10-22 04:07:20|364.45|362.75|364.46|362.76|364.46|362.76|364.45|362.75|2
1729570050000|2024-10-22 04:07:30|364.47|362.77|364.51|362.81|364.51|362.81|364.47|362.77|4
1729570060000|2024-10-22 04:07:40|364.52|362.82|364.54|362.84|364.54|362.84|364.52|362.82|3
1729570070000|2024-10-22 04:07:50|364.65|362.95|364.67|362.97|364.67|362.97|364.65|362.95|2
1729570080000|2024-10-22 04:08:00|364.65|362.95|364.65|362.95|364.65|362.95|364.62|362.92|5
1729570090000|2024-10-22 04:08:10|364.63|362.93|364.64|362.94|364.64|362.94|364.63|362.93|4
1729570100000|2024-10-22 04:08:20|364.63|362.93|364.63|362.93|364.64|362.94|364.61|362.91|7
1729570110000|2024-10-22 04:08:30|364.62|362.92|364.62|362.92|364.62|362.92|364.62|362.92|1
1729570120000|2024-10-22 04:08:40|364.63|362.93|364.51|362.81|364.63|362.93|364.51|362.81|11
1729570130000|2024-10-22 04:08:50|364.52|362.82|364.58|362.88|364.58|362.88|364.51|362.81|7
1729570140000|2024-10-22 04:09:00|364.56|362.86|364.61|362.91|364.61|362.91|364.52|362.82|15
1729570150000|2024-10-22 04:09:10|364.64|362.94|364.64|362.94|364.67|362.97|364.64|362.94|9
1729570160000|2024-10-22 04:09:20|364.65|362.95|364.59|362.89|364.66|362.96|364.59|362.89|15
1729570170000|2024-10-22 04:09:30|364.58|362.88|364.53|362.83|364.6|362.9|364.53|362.83|12
1729570180000|2024-10-22 04:09:40|364.54|362.84|364.53|362.83|364.54|362.84|364.53|362.83|2
1729570190000|2024-10-22 04:09:50|364.54|362.84|364.5|362.8|364.54|362.84|364.5|362.8|2
1729570200000|2024-10-22 04:10:00|364.51|362.81|364.47|362.77|364.54|362.84|364.47|362.77|6
1729570210000|2024-10-22 04:10:10|364.46|362.76|364.49|362.79|364.49|362.79|364.46|362.76|5
1729570220000|2024-10-22 04:10:20|364.5|362.8|364.46|362.76|364.5|362.8|364.46|362.76|3
1729570230000|2024-10-22 04:10:30|364.47|362.77|364.48|362.78|364.48|362.78|364.47|362.77|8
1729570240000|2024-10-22 04:10:40|364.49|362.79|364.49|362.79|364.49|362.79|364.49|362.79|1
1729570250000|2024-10-22 04:10:50|364.48|362.78|364.49|362.79|364.5|362.8|364.48|362.78|4
1729570260000|2024-10-22 04:11:00|364.5|362.8|364.5|362.8|364.5|362.8|364.5|362.8|1
1729570270000|2024-10-22 04:11:10|364.49|362.79|364.56|362.86|364.57|362.87|364.49|362.79|3
1729570280000|2024-10-22 04:11:20|364.55|362.85|364.57|362.87|364.57|362.87|364.55|362.85|3
1729570290000|2024-10-22 04:11:30|364.56|362.86|364.43|362.73|364.56|362.86|364.41|362.71|11
1729570300000|2024-10-22 04:11:40|364.42|362.72|364.42|362.72|364.43|362.73|364.42|362.72|9
1729570310000|2024-10-22 04:11:50|364.4|362.7|364.41|362.71|364.42|362.72|364.4|362.7|4
1729570320000|2024-10-22 04:12:00|364.42|362.72|364.42|362.72|364.42|362.72|364.39|362.69|8
1729570330000|2024-10-22 04:12:10|364.43|362.73|364.42|362.72|364.43|362.73|364.42|362.72|2
1729570340000|2024-10-22 04:12:20|364.41|362.71|364.34|362.64|364.42|362.72|364.34|362.64|4
1729570350000|2024-10-22 04:12:30|364.33|362.63|364.27|362.57|364.35|362.65|364.25|362.55|16
1729570360000|2024-10-22 04:12:40|364.28|362.58|364.27|362.57|364.32|362.62|364.27|362.57|8
1729570370000|2024-10-22 04:12:50|364.26|362.56|364.18|362.48|364.26|362.56|364.18|362.48|5
1729570380000|2024-10-22 04:13:00|364.15|362.45|364.19|362.49|364.19|362.49|364.12|362.42|11
1729570390000|2024-10-22 04:13:10|364.23|362.53|364.31|362.61|364.31|362.61|364.23|362.53|3
1729570400000|2024-10-22 04:13:20|364.3|362.6|364.32|362.62|364.32|362.62|364.3|362.6|3
1729570410000|2024-10-22 04:13:30|364.33|362.63|364.34|362.64|364.35|362.65|364.33|362.63|3
1729570420000|2024-10-22 04:13:40|364.33|362.63|364.32|362.62|364.34|362.64|364.32|362.62|4
1729570430000|2024-10-22 04:13:50|364.3|362.6|364.29|362.59|364.32|362.62|364.28|362.58|11
1729570440000|2024-10-22 04:14:00|364.3|362.6|364.35|362.65|364.35|362.65|364.3|362.6|7
1729570450000|2024-10-22 04:14:10|364.34|362.64|364.33|362.63|364.34|362.64|364.31|362.61|8
1729570470000|2024-10-22 04:14:30|364.34|362.64|364.38|362.68|364.38|362.68|364.34|362.64|3
1729570500000|2024-10-22 04:15:00|364.39|362.69|364.38|362.68|364.39|362.69|364.38|362.68|2
1729570510000|2024-10-22 04:15:10|364.35|362.65|364.34|362.64|364.35|362.65|364.34|362.64|2
1729570520000|2024-10-22 04:15:20|364.31|362.61|364.33|362.63|364.34|362.64|364.29|362.59|10
1729570530000|2024-10-22 04:15:30|364.34|362.64|364.34|362.64|364.36|362.66|364.31|362.61|6
1729570540000|2024-10-22 04:15:40|364.36|362.66|364.34|362.64|364.36|362.66|364.32|362.62|10
1729570550000|2024-10-22 04:15:50|364.32|362.62|364.33|362.63|364.33|362.63|364.29|362.59|9
1729570560000|2024-10-22 04:16:00|364.34|362.64|364.33|362.63|364.35|362.65|364.33|362.63|8
1729570570000|2024-10-22 04:16:10|364.34|362.64|364.33|362.63|364.35|362.65|364.32|362.62|15
1729570580000|2024-10-22 04:16:20|364.34|362.64|364.37|362.67|364.37|362.67|364.34|362.64|8
1729570590000|2024-10-22 04:16:30|364.38|362.68|364.39|362.69|364.4|362.7|364.38|362.68|4
1729570600000|2024-10-22 04:16:40|364.4|362.7|364.41|362.71|364.41|362.71|364.4|362.7|2
1729570610000|2024-10-22 04:16:50|364.42|362.72|364.43|362.73|364.43|362.73|364.42|362.72|2
1729570630000|2024-10-22 04:17:10|364.54|362.84|364.55|362.85|364.55|362.85|364.54|362.84|2
1729570640000|2024-10-22 04:17:20|364.56|362.86|364.5|362.8|364.57|362.87|364.47|362.77|12
1729570650000|2024-10-22 04:17:30|364.51|362.81|364.4|362.7|364.51|362.81|364.38|362.68|14
1729570660000|2024-10-22 04:17:40|364.41|362.71|364.41|362.71|364.41|362.71|364.4|362.7|3
1729570670000|2024-10-22 04:17:50|364.4|362.7|364.38|362.68|364.41|362.71|364.38|362.68|7
1729570680000|2024-10-22 04:18:00|364.39|362.69|364.34|362.64|364.4|362.7|364.34|362.64|7
1729570690000|2024-10-22 04:18:10|364.33|362.63|364.24|362.54|364.34|362.64|364.23|362.53|12
1729570700000|2024-10-22 04:18:20|364.23|362.53|364.23|362.53|364.24|362.54|364.22|362.52|11
1729570710000|2024-10-22 04:18:30|364.22|362.52|364.21|362.51|364.23|362.53|364.21|362.51|8
1729570740000|2024-10-22 04:19:00|364.27|362.57|364.13|362.43|364.32|362.62|364.13|362.43|14
1729570750000|2024-10-22 04:19:10|364.12|362.42|364.12|362.42|364.14|362.44|364.11|362.41|13
1729570760000|2024-10-22 04:19:20|364.1|362.4|364.13|362.43|364.13|362.43|364.1|362.4|5
1729570770000|2024-10-22 04:19:30|364.11|362.41|364.11|362.41|364.13|362.43|364.11|362.41|7
1729570780000|2024-10-22 04:19:40|364.08|362.38|363.73|362.03|364.08|362.38|363.73|362.03|19
1729570790000|2024-10-22 04:19:50|363.74|362.04|363.72|362.02|363.81|362.11|363.71|362.01|11
1729570800000|2024-10-22 04:20:00|363.71|362.01|363.91|362.21|363.91|362.21|363.7|362|18
1729570810000|2024-10-22 04:20:10|363.92|362.22|363.94|362.24|363.94|362.24|363.92|362.22|5
1729570820000|2024-10-22 04:20:20|363.93|362.23|363.91|362.21|363.94|362.24|363.91|362.21|6
1729570830000|2024-10-22 04:20:30|363.93|362.23|363.89|362.19|363.94|362.24|363.89|362.19|8
1729570840000|2024-10-22 04:20:40|363.88|362.18|363.63|361.93|363.92|362.22|363.63|361.93|12
1729570850000|2024-10-22 04:20:50|363.62|361.92|363.55|361.85|363.62|361.92|363.55|361.85|10
1729570860000|2024-10-22 04:21:00|363.54|361.84|363.59|361.89|363.6|361.9|363.53|361.83|20
1729570870000|2024-10-22 04:21:10|363.58|361.88|363.6|361.9|363.62|361.92|363.58|361.88|8
1729570880000|2024-10-22 04:21:20|363.61|361.91|363.64|361.94|363.65|361.95|363.61|361.91|12
1729570890000|2024-10-22 04:21:30|363.62|361.92|363.6|361.9|363.64|361.94|363.6|361.9|7
1729570900000|2024-10-22 04:21:40|363.57|361.87|363.61|361.91|363.61|361.91|363.56|361.86|5
1729570910000|2024-10-22 04:21:50|363.63|361.93|363.58|361.88|363.65|361.95|363.58|361.88|7
1729570920000|2024-10-22 04:22:00|363.56|361.86|363.52|361.82|363.56|361.86|363.48|361.78|9
1729570930000|2024-10-22 04:22:10|363.51|361.81|363.45|361.75|363.51|361.81|363.45|361.75|6
1729570940000|2024-10-22 04:22:20|363.46|361.76|363.44|361.74|363.46|361.76|363.43|361.73|3
1729570950000|2024-10-22 04:22:30|363.4|361.7|363.39|361.69|363.41|361.71|363.39|361.69|12
1729570960000|2024-10-22 04:22:40|363.38|361.68|363.4|361.7|363.41|361.71|363.36|361.66|9
1729570970000|2024-10-22 04:22:50|363.41|361.71|363.33|361.63|363.43|361.73|363.32|361.62|7
1729570980000|2024-10-22 04:23:00|363.34|361.64|363.71|362.01|363.71|362.01|363.33|361.63|10
1729570990000|2024-10-22 04:23:10|363.73|362.03|363.73|362.03|363.73|362.03|363.73|362.03|1
1729571010000|2024-10-22 04:23:30|363.72|362.02|363.71|362.01|363.72|362.02|363.69|361.99|7
1729571020000|2024-10-22 04:23:40|363.72|362.02|363.71|362.01|363.72|362.02|363.71|362.01|4
1729571030000|2024-10-22 04:23:50|363.72|362.02|363.87|362.17|363.87|362.17|363.72|362.02|6
1729571040000|2024-10-22 04:24:00|363.85|362.15|363.95|362.25|363.95|362.25|363.85|362.15|5
1729571050000|2024-10-22 04:24:10|363.96|362.26|364.1|362.4|364.1|362.4|363.96|362.26|3
1729571060000|2024-10-22 04:24:20|364.12|362.42|364.33|362.63|364.34|362.64|364.11|362.41|13
1729571070000|2024-10-22 04:24:30|364.34|362.64|364.33|362.63|364.35|362.65|364.32|362.62|7
1729571080000|2024-10-22 04:24:40|364.32|362.62|364.24|362.54|364.32|362.62|364.21|362.51|8
1729571090000|2024-10-22 04:24:50|364.23|362.53|364.24|362.54|364.3|362.6|364.23|362.53|6
1729571100000|2024-10-22 04:25:00|364.26|362.56|364.24|362.54|364.26|362.56|364.24|362.54|5
1729571110000|2024-10-22 04:25:10|364.25|362.55|364.52|362.82|364.53|362.83|364.24|362.54|11
1729571120000|2024-10-22 04:25:20|364.51|362.81|364.52|362.82|364.52|362.82|364.51|362.81|2
1729571130000|2024-10-22 04:25:30|364.51|362.81|364.49|362.79|364.51|362.81|364.48|362.78|7
1729571150000|2024-10-22 04:25:50|364.54|362.84|364.55|362.85|364.55|362.85|364.52|362.82|5
1729571160000|2024-10-22 04:26:00|364.54|362.84|364.53|362.83|364.54|362.84|364.52|362.82|5
1729571200000|2024-10-22 04:26:40|364.49|362.79|364.39|362.69|364.49|362.79|364.39|362.69|5
1729571210000|2024-10-22 04:26:50|364.41|362.71|364.53|362.83|364.53|362.83|364.4|362.7|19
1729571220000|2024-10-22 04:27:00|364.51|362.81|364.43|362.73|364.53|362.83|364.43|362.73|10
1729571230000|2024-10-22 04:27:10|364.44|362.74|364.43|362.73|364.44|362.74|364.42|362.72|11
1729571240000|2024-10-22 04:27:20|364.53|362.83|364.52|362.82|364.53|362.83|364.51|362.81|3
1729571250000|2024-10-22 04:27:30|364.56|362.86|364.6|362.9|364.6|362.9|364.52|362.82|6
1729571260000|2024-10-22 04:27:40|364.61|362.91|364.64|362.94|364.64|362.94|364.61|362.91|13
1729571270000|2024-10-22 04:27:50|364.63|362.93|364.65|362.95|364.65|362.95|364.63|362.93|5
1729571290000|2024-10-22 04:28:10|364.64|362.94|364.64|362.94|364.64|362.94|364.63|362.93|5
1729571300000|2024-10-22 04:28:20|364.63|362.93|364.63|362.93|364.63|362.93|364.63|362.93|1
1729571310000|2024-10-22 04:28:30|364.62|362.92|364.6|362.9|364.63|362.93|364.6|362.9|7
1729571320000|2024-10-22 04:28:40|364.59|362.89|364.62|362.92|364.62|362.92|364.59|362.89|6
1729571330000|2024-10-22 04:28:50|364.61|362.91|364.62|362.92|364.62|362.92|364.61|362.91|10
1729571340000|2024-10-22 04:29:00|364.63|362.93|364.63|362.93|364.63|362.93|364.62|362.92|3
1729571350000|2024-10-22 04:29:10|364.62|362.92|364.63|362.93|364.63|362.93|364.61|362.91|4
1729571360000|2024-10-22 04:29:20|364.75|363.05|364.75|363.05|364.75|363.05|364.75|363.05|1
1729571370000|2024-10-22 04:29:30|364.71|363.01|364.72|363.02|364.72|363.02|364.68|362.98|10
1729571380000|2024-10-22 04:29:40|364.71|363.01|364.7|363|364.72|363.02|364.69|362.99|8
1729571390000|2024-10-22 04:29:50|364.69|362.99|364.74|363.04|364.74|363.04|364.69|362.99|13
1729571400000|2024-10-22 04:30:00|364.73|363.03|364.62|362.92|364.74|363.04|364.62|362.92|17
1729571410000|2024-10-22 04:30:10|364.57|362.87|364.62|362.92|364.62|362.92|364.57|362.87|14
1729571420000|2024-10-22 04:30:20|364.61|362.91|364.51|362.81|364.62|362.92|364.43|362.73|15
1729571430000|2024-10-22 04:30:30|364.52|362.82|364.43|362.73|364.52|362.82|364.43|362.73|7
1729571440000|2024-10-22 04:30:40|364.45|362.75|364.43|362.73|364.45|362.75|364.43|362.73|7
1729571450000|2024-10-22 04:30:50|364.45|362.75|364.49|362.79|364.49|362.79|364.43|362.73|11
1729571460000|2024-10-22 04:31:00|364.54|362.84|364.65|362.95|364.67|362.97|364.54|362.84|22
1729571470000|2024-10-22 04:31:10|364.66|362.96|364.66|362.96|364.67|362.97|364.66|362.96|3
1729571480000|2024-10-22 04:31:20|364.62|362.92|364.63|362.93|364.65|362.95|364.62|362.92|5
1729571490000|2024-10-22 04:31:30|364.65|362.95|364.64|362.94|364.68|362.98|364.63|362.93|18
1729571500000|2024-10-22 04:31:40|364.63|362.93|364.59|362.89|364.63|362.93|364.57|362.87|6
1729571510000|2024-10-22 04:31:50|364.54|362.84|364.53|362.83|364.55|362.85|364.52|362.82|7
1729571520000|2024-10-22 04:32:00|364.54|362.84|364.54|362.84|364.54|362.84|364.54|362.84|1
1729571530000|2024-10-22 04:32:10|364.53|362.83|364.55|362.85|364.55|362.85|364.53|362.83|5
1729571540000|2024-10-22 04:32:20|364.56|362.86|364.41|362.71|364.58|362.88|364.41|362.71|13
1729571550000|2024-10-22 04:32:30|364.42|362.72|364.44|362.74|364.44|362.74|364.4|362.7|13
1729571570000|2024-10-22 04:32:50|364.43|362.73|364.43|362.73|364.44|362.74|364.43|362.73|9
1729571580000|2024-10-22 04:33:00|364.44|362.74|364.32|362.62|364.44|362.74|364.32|362.62|11
1729571590000|2024-10-22 04:33:10|364.31|362.61|364.33|362.63|364.33|362.63|364.22|362.52|5
1729571600000|2024-10-22 04:33:20|364.34|362.64|364.33|362.63|364.36|362.66|364.25|362.55|15
1729571610000|2024-10-22 04:33:30|364.28|362.58|364.26|362.56|364.32|362.62|364.26|362.56|9
1729571620000|2024-10-22 04:33:40|364.23|362.53|364.25|362.55|364.25|362.55|364.23|362.53|12
1729571630000|2024-10-22 04:33:50|364.28|362.58|364.28|362.58|364.28|362.58|364.28|362.58|1
1729571640000|2024-10-22 04:34:00|364.33|362.63|364.3|362.6|364.33|362.63|364.29|362.59|7
1729571650000|2024-10-22 04:34:10|364.33|362.63|364.32|362.62|364.33|362.63|364.31|362.61|4
1729571660000|2024-10-22 04:34:20|364.31|362.61|364.36|362.66|364.36|362.66|364.31|362.61|4
1729571670000|2024-10-22 04:34:30|364.34|362.64|364.2|362.5|364.34|362.64|364.15|362.45|12
1729571680000|2024-10-22 04:34:40|364.21|362.51|364.19|362.49|364.21|362.51|364.18|362.48|5
1729571690000|2024-10-22 04:34:50|364.2|362.5|364.2|362.5|364.21|362.51|364.2|362.5|7
1729571700000|2024-10-22 04:35:00|364.21|362.51|364.11|362.41|364.21|362.51|364.09|362.39|9
1729571710000|2024-10-22 04:35:10|364.13|362.43|364.12|362.42|364.14|362.44|364.12|362.42|3
1729571720000|2024-10-22 04:35:20|364.11|362.41|364.13|362.43|364.13|362.43|364.11|362.41|7
1729571730000|2024-10-22 04:35:30|364.12|362.42|364.12|362.42|364.16|362.46|364.11|362.41|10
1729571740000|2024-10-22 04:35:40|364.11|362.41|364|362.3|364.11|362.41|363.91|362.21|11
1729571750000|2024-10-22 04:35:50|363.98|362.28|363.89|362.19|363.98|362.28|363.88|362.18|14
1729571760000|2024-10-22 04:36:00|363.9|362.2|363.89|362.19|363.9|362.2|363.87|362.17|11
1729571770000|2024-10-22 04:36:10|363.87|362.17|363.89|362.19|363.89|362.19|363.8|362.1|18
1729571780000|2024-10-22 04:36:20|363.88|362.18|363.92|362.22|363.97|362.27|363.87|362.17|11
1729571790000|2024-10-22 04:36:30|363.93|362.23|363.93|362.23|363.97|362.27|363.93|362.23|13
1729571800000|2024-10-22 04:36:40|363.91|362.21|363.75|362.05|363.91|362.21|363.74|362.04|6
1729571810000|2024-10-22 04:36:50|363.76|362.06|363.78|362.08|363.79|362.09|363.75|362.05|11
1729571820000|2024-10-22 04:37:00|363.75|362.05|363.74|362.04|363.77|362.07|363.73|362.03|9
1729571830000|2024-10-22 04:37:10|363.75|362.05|363.63|361.93|363.75|362.05|363.62|361.92|14
1729571840000|2024-10-22 04:37:20|363.66|361.96|363.63|361.93|363.66|361.96|363.61|361.91|8
1729571850000|2024-10-22 04:37:30|363.62|361.92|363.76|362.06|363.76|362.06|363.6|361.9|15
1729571860000|2024-10-22 04:37:40|363.75|362.05|363.75|362.05|363.76|362.06|363.74|362.04|7
1729571870000|2024-10-22 04:37:50|363.74|362.04|363.71|362.01|363.74|362.04|363.7|362|3
1729571880000|2024-10-22 04:38:00|363.74|362.04|363.74|362.04|363.75|362.05|363.71|362.01|7
1729571900000|2024-10-22 04:38:20|363.73|362.03|363.74|362.04|363.74|362.04|363.73|362.03|4
1729571920000|2024-10-22 04:38:40|363.75|362.05|363.76|362.06|363.76|362.06|363.75|362.05|2
1729571940000|2024-10-22 04:39:00|363.77|362.07|363.77|362.07|363.77|362.07|363.77|362.07|1
1729571950000|2024-10-22 04:39:10|363.76|362.06|363.75|362.05|363.76|362.06|363.68|361.98|17
1729571960000|2024-10-22 04:39:20|363.73|362.03|363.63|361.93|363.73|362.03|363.63|361.93|10
1729571970000|2024-10-22 04:39:30|363.65|361.95|363.51|361.81|363.65|361.95|363.5|361.8|10
1729571980000|2024-10-22 04:39:40|363.52|361.82|363.53|361.83|363.54|361.84|363.51|361.81|11
1729571990000|2024-10-22 04:39:50|363.51|361.81|363.54|361.84|363.55|361.85|363.51|361.81|13
1729572000000|2024-10-22 04:40:00|363.53|361.83|363.54|361.84|363.54|361.84|363.51|361.81|14
1729572010000|2024-10-22 04:40:10|363.56|361.86|363.57|361.87|363.57|361.87|363.56|361.86|2
1729572030000|2024-10-22 04:40:30|363.49|361.79|363.43|361.73|363.51|361.81|363.41|361.71|8
1729572040000|2024-10-22 04:40:40|363.42|361.72|363.4|361.7|363.42|361.72|363.39|361.69|9
1729572050000|2024-10-22 04:40:50|363.39|361.69|363.42|361.72|363.43|361.73|363.39|361.69|8
1729572060000|2024-10-22 04:41:00|363.43|361.73|363.51|361.81|363.51|361.81|363.43|361.73|5
1729572070000|2024-10-22 04:41:10|363.5|361.8|363.53|361.83|363.54|361.84|363.5|361.8|4
1729572080000|2024-10-22 04:41:20|363.52|361.82|363.54|361.84|363.54|361.84|363.51|361.81|7
1729572100000|2024-10-22 04:41:40|363.55|361.85|363.73|362.03|363.73|362.03|363.55|361.85|5
1729572120000|2024-10-22 04:42:00|363.71|362.01|363.71|362.01|363.71|362.01|363.7|362|3
1729572130000|2024-10-22 04:42:10|363.72|362.02|363.62|361.92|363.72|362.02|363.61|361.91|7
1729572140000|2024-10-22 04:42:20|363.61|361.91|363.6|361.9|363.62|361.92|363.51|361.81|16
1729572150000|2024-10-22 04:42:30|363.57|361.87|363.59|361.89|363.6|361.9|363.57|361.87|3
1729572160000|2024-10-22 04:42:40|363.58|361.88|363.61|361.91|363.62|361.92|363.58|361.88|12
1729572170000|2024-10-22 04:42:50|363.6|361.9|363.64|361.94|363.64|361.94|363.59|361.89|6
1729572180000|2024-10-22 04:43:00|363.65|361.95|363.64|361.94|363.65|361.95|363.64|361.94|2
1729572190000|2024-10-22 04:43:10|363.63|361.93|363.66|361.96|363.69|361.99|363.57|361.87|13
1729572200000|2024-10-22 04:43:20|363.65|361.95|363.64|361.94|363.67|361.97|363.63|361.93|7
1729572210000|2024-10-22 04:43:30|363.65|361.95|363.65|361.95|363.65|361.95|363.65|361.95|1
1729572220000|2024-10-22 04:43:40|363.64|361.94|363.63|361.93|363.64|361.94|363.62|361.92|4
1729572230000|2024-10-22 04:43:50|363.64|361.94|363.63|361.93|363.64|361.94|363.63|361.93|2
1729572240000|2024-10-22 04:44:00|363.61|361.91|363.62|361.92|363.63|361.93|363.6|361.9|7
1729572250000|2024-10-22 04:44:10|363.64|361.94|363.63|361.93|363.64|361.94|363.62|361.92|7
1729572260000|2024-10-22 04:44:20|363.62|361.92|363.62|361.92|363.62|361.92|363.61|361.91|7
1729572270000|2024-10-22 04:44:30|363.63|361.93|363.63|361.93|363.66|361.96|363.63|361.93|12
1729572280000|2024-10-22 04:44:40|363.65|361.95|363.63|361.93|363.65|361.95|363.62|361.92|5
1729572290000|2024-10-22 04:44:50|363.64|361.94|363.62|361.92|363.64|361.94|363.62|361.92|5
1729572300000|2024-10-22 04:45:00|363.64|361.94|363.64|361.94|363.65|361.95|363.63|361.93|6
1729572310000|2024-10-22 04:45:10|363.66|361.96|363.65|361.95|363.67|361.97|363.65|361.95|12
1729572320000|2024-10-22 04:45:20|363.67|361.97|363.65|361.95|363.67|361.97|363.65|361.95|3
1729572330000|2024-10-22 04:45:30|363.67|361.97|363.67|361.97|363.67|361.97|363.67|361.97|1
1729572340000|2024-10-22 04:45:40|363.66|361.96|363.66|361.96|363.68|361.98|363.66|361.96|4
1729572350000|2024-10-22 04:45:50|363.65|361.95|363.65|361.95|363.67|361.97|363.64|361.94|9
1729572360000|2024-10-22 04:46:00|363.64|361.94|363.35|361.65|363.64|361.94|363.35|361.65|17
1729572370000|2024-10-22 04:46:10|363.32|361.62|363.25|361.55|363.32|361.62|363.22|361.52|15
1729572380000|2024-10-22 04:46:20|363.26|361.56|363.24|361.54|363.26|361.56|363.24|361.54|8
1729572390000|2024-10-22 04:46:30|363.22|361.52|363.13|361.43|363.22|361.52|363.12|361.42|7
1729572400000|2024-10-22 04:46:40|363.15|361.45|363.2|361.5|363.2|361.5|363.15|361.45|4
1729572410000|2024-10-22 04:46:50|363.19|361.49|363.2|361.5|363.2|361.5|363.19|361.49|2
1729572420000|2024-10-22 04:47:00|363.25|361.55|363.28|361.58|363.28|361.58|363.22|361.52|9
1729572430000|2024-10-22 04:47:10|363.3|361.6|363.3|361.6|363.32|361.62|363.3|361.6|5
1729572450000|2024-10-22 04:47:30|363.29|361.59|363.28|361.58|363.29|361.59|363.28|361.58|4
1729572460000|2024-10-22 04:47:40|363.29|361.59|363.26|361.56|363.29|361.59|363.18|361.48|12
1729572470000|2024-10-22 04:47:50|363.25|361.55|363.27|361.57|363.27|361.57|363.25|361.55|11
1729572480000|2024-10-22 04:48:00|363.28|361.58|363.23|361.53|363.28|361.58|363.22|361.52|16
1729572490000|2024-10-22 04:48:10|363.24|361.54|363.19|361.49|363.24|361.54|363.19|361.49|8
1729572500000|2024-10-22 04:48:20|363.2|361.5|363.21|361.51|363.22|361.52|363.2|361.5|3
1729572510000|2024-10-22 04:48:30|363.2|361.5|363.3|361.6|363.31|361.61|363.13|361.43|15
1729572520000|2024-10-22 04:48:40|363.29|361.59|363.42|361.72|363.45|361.75|363.29|361.59|22
1729572530000|2024-10-22 04:48:50|363.43|361.73|363.44|361.74|363.45|361.75|363.43|361.73|3
1729572540000|2024-10-22 04:49:00|363.43|361.73|363.34|361.64|363.43|361.73|363.33|361.63|11
1729572550000|2024-10-22 04:49:10|363.35|361.65|363.13|361.43|363.36|361.66|363.11|361.41|9
1729572560000|2024-10-22 04:49:20|363.12|361.42|363.15|361.45|363.15|361.45|363.11|361.41|7
1729572570000|2024-10-22 04:49:30|363.14|361.44|363.14|361.44|363.16|361.46|363.12|361.42|15
1729572580000|2024-10-22 04:49:40|363.15|361.45|363.15|361.45|363.15|361.45|363.15|361.45|1
1729572590000|2024-10-22 04:49:50|363.14|361.44|363.14|361.44|363.14|361.44|363.14|361.44|1
1729572600000|2024-10-22 04:50:00|363.13|361.43|363.13|361.43|363.14|361.44|363.13|361.43|3
1729572610000|2024-10-22 04:50:10|363.15|361.45|363.17|361.47|363.18|361.48|363.15|361.45|7
1729572620000|2024-10-22 04:50:20|363.16|361.46|363.14|361.44|363.16|361.46|363.14|361.44|2
1729572630000|2024-10-22 04:50:30|363.13|361.43|363.14|361.44|363.16|361.46|363.13|361.43|7
1729572640000|2024-10-22 04:50:40|363.15|361.45|363.27|361.57|363.27|361.57|363.14|361.44|9
1729572650000|2024-10-22 04:50:50|363.29|361.59|363.26|361.56|363.29|361.59|363.25|361.55|4
1729572660000|2024-10-22 04:51:00|363.25|361.55|363.2|361.5|363.25|361.55|363.17|361.47|15
1729572670000|2024-10-22 04:51:10|363.21|361.51|363.22|361.52|363.22|361.52|363.18|361.48|7
1729572700000|2024-10-22 04:51:40|363.21|361.51|363.23|361.53|363.23|361.53|363.21|361.51|4
1729572710000|2024-10-22 04:51:50|363.22|361.52|363.22|361.52|363.23|361.53|363.22|361.52|3
1729572720000|2024-10-22 04:52:00|363.21|361.51|363.2|361.5|363.23|361.53|363.2|361.5|8
1729572730000|2024-10-22 04:52:10|363.21|361.51|363.32|361.62|363.41|361.71|363.21|361.51|11
1729572740000|2024-10-22 04:52:20|363.31|361.61|363.34|361.64|363.34|361.64|363.31|361.61|12
1729572750000|2024-10-22 04:52:30|363.32|361.62|363.33|361.63|363.34|361.64|363.32|361.62|10
1729572760000|2024-10-22 04:52:40|363.32|361.62|363.33|361.63|363.33|361.63|363.32|361.62|2
1729572780000|2024-10-22 04:53:00|363.34|361.64|363.32|361.62|363.38|361.68|363.32|361.62|8
1729572790000|2024-10-22 04:53:10|363.33|361.63|363.26|361.56|363.33|361.63|363.26|361.56|7
1729572800000|2024-10-22 04:53:20|363.27|361.57|363.27|361.57|363.28|361.58|363.26|361.56|6
1729572810000|2024-10-22 04:53:30|363.28|361.58|363.29|361.59|363.31|361.61|363.25|361.55|7
1729572820000|2024-10-22 04:53:40|363.32|361.62|363.31|361.61|363.33|361.63|363.27|361.57|7
1729572830000|2024-10-22 04:53:50|363.32|361.62|363.26|361.56|363.32|361.62|363.26|361.56|5
1729572840000|2024-10-22 04:54:00|363.21|361.51|363.22|361.52|363.22|361.52|363.17|361.47|6
1729572860000|2024-10-22 04:54:20|363.23|361.53|363.23|361.53|363.23|361.53|363.23|361.53|1
1729572870000|2024-10-22 04:54:30|363.22|361.52|363.22|361.52|363.22|361.52|363.22|361.52|1
1729572880000|2024-10-22 04:54:40|363.26|361.56|363.34|361.64|363.34|361.64|363.26|361.56|7
1729572890000|2024-10-22 04:54:50|363.35|361.65|363.42|361.72|363.42|361.72|363.35|361.65|10
1729572900000|2024-10-22 04:55:00|363.41|361.71|363.34|361.64|363.41|361.71|363.31|361.61|7
1729572910000|2024-10-22 04:55:10|363.42|361.72|363.43|361.73|363.43|361.73|363.42|361.72|2
1729572920000|2024-10-22 04:55:20|363.44|361.74|363.4|361.7|363.48|361.78|363.39|361.69|13
1729572930000|2024-10-22 04:55:30|363.41|361.71|363.48|361.78|363.48|361.78|363.41|361.71|7
1729572940000|2024-10-22 04:55:40|363.49|361.79|363.48|361.78|363.49|361.79|363.47|361.77|3
1729572950000|2024-10-22 04:55:50|363.42|361.72|363.43|361.73|363.45|361.75|363.42|361.72|7
1729572960000|2024-10-22 04:56:00|363.45|361.75|363.49|361.79|363.49|361.79|363.43|361.73|4
1729572970000|2024-10-22 04:56:10|363.5|361.8|363.6|361.9|363.6|361.9|363.5|361.8|5
1729572990000|2024-10-22 04:56:30|363.61|361.91|363.65|361.95|363.66|361.96|363.6|361.9|7
1729573000000|2024-10-22 04:56:40|363.64|361.94|363.7|362|363.7|362|363.64|361.94|5
1729573010000|2024-10-22 04:56:50|363.71|362.01|363.68|361.98|363.72|362.02|363.68|361.98|9
1729573020000|2024-10-22 04:57:00|363.62|361.92|363.63|361.93|363.65|361.95|363.61|361.91|16
1729573030000|2024-10-22 04:57:10|363.62|361.92|363.69|361.99|363.69|361.99|363.62|361.92|12
1729573040000|2024-10-22 04:57:20|363.7|362|363.78|362.08|363.8|362.1|363.7|362|17
1729573050000|2024-10-22 04:57:30|363.76|362.06|363.8|362.1|363.82|362.12|363.76|362.06|8
1729573060000|2024-10-22 04:57:40|363.81|362.11|363.81|362.11|363.81|362.11|363.79|362.09|6
1729573080000|2024-10-22 04:58:00|363.76|362.06|363.76|362.06|363.77|362.07|363.76|362.06|7
1729573090000|2024-10-22 04:58:10|363.75|362.05|363.75|362.05|363.75|362.05|363.71|362.01|3
1729573100000|2024-10-22 04:58:20|363.74|362.04|363.8|362.1|363.8|362.1|363.74|362.04|4
1729573110000|2024-10-22 04:58:30|363.81|362.11|363.83|362.13|363.86|362.16|363.8|362.1|15
1729573120000|2024-10-22 04:58:40|363.82|362.12|363.81|362.11|363.82|362.12|363.79|362.09|5
1729573130000|2024-10-22 04:58:50|363.82|362.12|363.82|362.12|363.82|362.12|363.8|362.1|6
1729573140000|2024-10-22 04:59:00|363.81|362.11|363.82|362.12|363.82|362.12|363.8|362.1|7
1729573150000|2024-10-22 04:59:10|363.81|362.11|363.84|362.14|363.85|362.15|363.8|362.1|9
1729573160000|2024-10-22 04:59:20|363.82|362.12|363.8|362.1|363.83|362.13|363.8|362.1|4
1729573170000|2024-10-22 04:59:30|363.81|362.11|363.76|362.06|363.81|362.11|363.76|362.06|7
1729573180000|2024-10-22 04:59:40|363.77|362.07|363.78|362.08|363.79|362.09|363.77|362.07|5
1729573190000|2024-10-22 04:59:50|363.76|362.06|363.8|362.1|363.8|362.1|363.76|362.06|12
1729573200000|2024-10-22 05:00:00|363.82|362.12|363.81|362.11|363.83|362.13|363.8|362.1|10
1729573210000|2024-10-22 05:00:10|363.75|362.05|363.33|361.63|363.75|362.05|363.33|361.63|14
1729573220000|2024-10-22 05:00:20|363.34|361.64|363.4|361.7|363.4|361.7|363.31|361.61|16
1729573230000|2024-10-22 05:00:30|363.41|361.71|363.47|361.77|363.47|361.77|363.31|361.61|14
1729573240000|2024-10-22 05:00:40|363.46|361.76|363.4|361.7|363.46|361.76|363.4|361.7|10
1729573250000|2024-10-22 05:00:50|363.41|361.71|363.41|361.71|363.42|361.72|363.41|361.71|3
1729573260000|2024-10-22 05:01:00|363.42|361.72|363.42|361.72|363.43|361.73|363.41|361.71|9
1729573270000|2024-10-22 05:01:10|363.41|361.71|363.42|361.72|363.42|361.72|363.41|361.71|2
1729573280000|2024-10-22 05:01:20|363.4|361.7|363.41|361.71|363.43|361.73|363.4|361.7|7
1729573290000|2024-10-22 05:01:30|363.39|361.69|363.39|361.69|363.41|361.71|363.37|361.67|7
1729573300000|2024-10-22 05:01:40|363.41|361.71|363.43|361.73|363.44|361.74|363.41|361.71|10
1729573310000|2024-10-22 05:01:50|363.42|361.72|363.42|361.72|363.5|361.8|363.42|361.72|14
1729573320000|2024-10-22 05:02:00|363.44|361.74|363.27|361.57|363.44|361.74|363.27|361.57|19
1729573330000|2024-10-22 05:02:10|363.3|361.6|363.38|361.68|363.44|361.74|363.27|361.57|21
1729573340000|2024-10-22 05:02:20|363.35|361.65|363.31|361.61|363.37|361.67|363.31|361.61|8
1729573350000|2024-10-22 05:02:30|363.26|361.56|363.24|361.54|363.26|361.56|363.14|361.44|11
1729573360000|2024-10-22 05:02:40|363.25|361.55|363.41|361.71|363.41|361.71|363.25|361.55|11
1729573370000|2024-10-22 05:02:50|363.4|361.7|363.34|361.64|363.4|361.7|363.32|361.62|12
1729573380000|2024-10-22 05:03:00|363.38|361.68|363.42|361.72|363.43|361.73|363.38|361.68|14
1729573390000|2024-10-22 05:03:10|363.43|361.73|363.39|361.69|363.45|361.75|363.39|361.69|6
1729573400000|2024-10-22 05:03:20|363.41|361.71|363.37|361.67|363.44|361.74|363.37|361.67|14
1729573410000|2024-10-22 05:03:30|363.36|361.66|363.33|361.63|363.41|361.71|363.32|361.62|10
1729573420000|2024-10-22 05:03:40|363.35|361.65|363.51|361.81|363.51|361.81|363.34|361.64|11
1729573430000|2024-10-22 05:03:50|363.48|361.78|363.48|361.78|363.51|361.81|363.48|361.78|3
1729573440000|2024-10-22 05:04:00|363.51|361.81|363.51|361.81|363.51|361.81|363.48|361.78|3
1729573450000|2024-10-22 05:04:10|363.52|361.82|363.63|361.93|363.63|361.93|363.51|361.81|6
1729573460000|2024-10-22 05:04:20|363.62|361.92|363.71|362.01|363.71|362.01|363.61|361.91|10
1729573470000|2024-10-22 05:04:30|363.72|362.02|363.75|362.05|363.75|362.05|363.72|362.02|3
1729573480000|2024-10-22 05:04:40|363.77|362.07|363.75|362.05|363.77|362.07|363.75|362.05|2
1729573490000|2024-10-22 05:04:50|363.76|362.06|363.74|362.04|363.76|362.06|363.74|362.04|2
1729573510000|2024-10-22 05:05:10|363.88|362.18|364.05|362.35|364.05|362.35|363.88|362.18|4
1729573520000|2024-10-22 05:05:20|364.06|362.36|364.08|362.38|364.1|362.4|364.06|362.36|6
1729573530000|2024-10-22 05:05:30|364.09|362.39|364.05|362.35|364.1|362.4|364.04|362.34|10
1729573540000|2024-10-22 05:05:40|364.06|362.36|364.1|362.4|364.1|362.4|364.06|362.36|4
1729573550000|2024-10-22 05:05:50|364.13|362.43|364.39|362.69|364.42|362.72|364.13|362.43|16
1729573560000|2024-10-22 05:06:00|364.4|362.7|364.36|362.66|364.41|362.71|364.33|362.63|16
1729573570000|2024-10-22 05:06:10|364.38|362.68|364.4|362.7|364.42|362.72|364.38|362.68|14
1729573580000|2024-10-22 05:06:20|364.37|362.67|364.4|362.7|364.42|362.72|364.36|362.66|16
1729573590000|2024-10-22 05:06:30|364.39|362.69|364.4|362.7|364.41|362.71|364.38|362.68|17
1729573600000|2024-10-22 05:06:40|364.42|362.72|364.44|362.74|364.47|362.77|364.4|362.7|13
1729573610000|2024-10-22 05:06:50|364.47|362.77|364.43|362.73|364.47|362.77|364.43|362.73|2
1729573620000|2024-10-22 05:07:00|364.45|362.75|364.47|362.77|364.47|362.77|364.43|362.73|7
1729573630000|2024-10-22 05:07:10|364.44|362.74|364.41|362.71|364.44|362.74|364.39|362.69|10
1729573640000|2024-10-22 05:07:20|364.4|362.7|364.3|362.6|364.41|362.71|364.3|362.6|9
1729573650000|2024-10-22 05:07:30|364.31|362.61|364.33|362.63|364.34|362.64|364.31|362.61|5
1729573660000|2024-10-22 05:07:40|364.34|362.64|364.34|362.64|364.35|362.65|364.33|362.63|11
1729573670000|2024-10-22 05:07:50|364.33|362.63|364.33|362.63|364.33|362.63|364.33|362.63|1
1729573680000|2024-10-22 05:08:00|364.36|362.66|364.2|362.5|364.36|362.66|364.2|362.5|8
1729573690000|2024-10-22 05:08:10|364.23|362.53|364.29|362.59|364.3|362.6|364.21|362.51|12
1729573700000|2024-10-22 05:08:20|364.34|362.64|364.42|362.72|364.42|362.72|364.3|362.6|16
1729573710000|2024-10-22 05:08:30|364.41|362.71|364.43|362.73|364.44|362.74|364.41|362.71|19
1729573720000|2024-10-22 05:08:40|364.42|362.72|364.47|362.77|364.47|362.77|364.42|362.72|14
1729573730000|2024-10-22 05:08:50|364.46|362.76|364.44|362.74|364.46|362.76|364.44|362.74|2
1729573740000|2024-10-22 05:09:00|364.47|362.77|364.4|362.7|364.47|362.77|364.4|362.7|7
1729573750000|2024-10-22 05:09:10|364.41|362.71|364.4|362.7|364.42|362.72|364.4|362.7|5
1729573760000|2024-10-22 05:09:20|364.41|362.71|364.45|362.75|364.47|362.77|364.41|362.71|11
1729573770000|2024-10-22 05:09:30|364.42|362.72|364.32|362.62|364.42|362.72|364.31|362.61|7
1729573780000|2024-10-22 05:09:40|364.31|362.61|364.31|362.61|364.31|362.61|364.31|362.61|1
1729573790000|2024-10-22 05:09:50|364.32|362.62|364.34|362.64|364.34|362.64|364.32|362.62|2
1729573800000|2024-10-22 05:10:00|364.33|362.63|364.32|362.62|364.34|362.64|364.3|362.6|15
1729573810000|2024-10-22 05:10:10|364.33|362.63|364.31|362.61|364.37|362.67|364.31|362.61|11
1729573820000|2024-10-22 05:10:20|364.32|362.62|364.45|362.75|364.46|362.76|364.32|362.62|11
1729573830000|2024-10-22 05:10:30|364.46|362.76|364.38|362.68|364.46|362.76|364.37|362.67|6
1729573840000|2024-10-22 05:10:40|364.37|362.67|364.42|362.72|364.42|362.72|364.37|362.67|6
1729573850000|2024-10-22 05:10:50|364.41|362.71|364.47|362.77|364.47|362.77|364.39|362.69|11
1729573860000|2024-10-22 05:11:00|364.6|362.9|364.67|362.97|364.68|362.98|364.6|362.9|7
1729573870000|2024-10-22 05:11:10|364.63|362.93|364.77|363.07|364.77|363.07|364.61|362.91|16
1729573880000|2024-10-22 05:11:20|364.78|363.08|364.73|363.03|364.78|363.08|364.72|363.02|13
1729573890000|2024-10-22 05:11:30|364.72|363.02|364.78|363.08|364.79|363.09|364.56|362.86|22
1729573900000|2024-10-22 05:11:40|364.77|363.07|364.79|363.09|364.79|363.09|364.75|363.05|10
1729573910000|2024-10-22 05:11:50|364.78|363.08|364.8|363.1|364.8|363.1|364.76|363.06|8
1729573920000|2024-10-22 05:12:00|364.81|363.11|364.8|363.1|364.82|363.12|364.78|363.08|11
1729573930000|2024-10-22 05:12:10|364.81|363.11|364.81|363.11|364.83|363.13|364.8|363.1|7
1729573940000|2024-10-22 05:12:20|364.8|363.1|364.72|363.02|364.8|363.1|364.72|363.02|11
1729573950000|2024-10-22 05:12:30|364.76|363.06|364.71|363.01|364.76|363.06|364.71|363.01|9
1729573960000|2024-10-22 05:12:40|364.69|362.99|364.74|363.04|364.75|363.05|364.69|362.99|9
1729573970000|2024-10-22 05:12:50|364.73|363.03|364.5|362.8|364.74|363.04|364.5|362.8|8
1729573980000|2024-10-22 05:13:00|364.52|362.82|364.58|362.88|364.58|362.88|364.49|362.79|10
1729573990000|2024-10-22 05:13:10|364.6|362.9|364.58|362.88|364.61|362.91|364.58|362.88|8
1729574000000|2024-10-22 05:13:20|364.6|362.9|364.6|362.9|364.6|362.9|364.6|362.9|1
1729574010000|2024-10-22 05:13:30|364.59|362.89|364.57|362.87|364.6|362.9|364.57|362.87|7
1729574020000|2024-10-22 05:13:40|364.56|362.86|364.61|362.91|364.62|362.92|364.56|362.86|5
1729574030000|2024-10-22 05:13:50|364.6|362.9|364.59|362.89|364.61|362.91|364.59|362.89|6
1729574040000|2024-10-22 05:14:00|364.58|362.88|364.58|362.88|364.62|362.92|364.58|362.88|7
1729574050000|2024-10-22 05:14:10|364.59|362.89|364.5|362.8|364.6|362.9|364.49|362.79|11
1729574060000|2024-10-22 05:14:20|364.51|362.81|364.51|362.81|364.51|362.81|364.5|362.8|15
1729574070000|2024-10-22 05:14:30|364.5|362.8|364.5|362.8|364.52|362.82|364.5|362.8|12
1729574080000|2024-10-22 05:14:40|364.51|362.81|364.51|362.81|364.51|362.81|364.49|362.79|6
1729574090000|2024-10-22 05:14:50|364.49|362.79|364.55|362.85|364.58|362.88|364.49|362.79|9
1729574100000|2024-10-22 05:15:00|364.56|362.86|364.59|362.89|364.61|362.91|364.55|362.85|8
1729574110000|2024-10-22 05:15:10|364.6|362.9|364.67|362.97|364.67|362.97|364.57|362.87|16
1729574120000|2024-10-22 05:15:20|364.92|363.22|364.97|363.27|364.99|363.29|364.9|363.2|20
1729574130000|2024-10-22 05:15:30|364.96|363.26|364.88|363.18|364.96|363.26|364.87|363.17|13
1729574140000|2024-10-22 05:15:40|364.89|363.19|364.9|363.2|364.9|363.2|364.88|363.18|9
1729574150000|2024-10-22 05:15:50|365.01|363.31|365.08|363.38|365.14|363.44|365.01|363.31|16
1729574160000|2024-10-22 05:16:00|365.07|363.37|364.83|363.13|365.09|363.39|364.78|363.08|17
1729574170000|2024-10-22 05:16:10|364.84|363.14|364.93|363.23|364.96|363.26|364.84|363.14|24
1729574180000|2024-10-22 05:16:20|364.94|363.24|364.92|363.22|364.95|363.25|364.91|363.21|15
1729574190000|2024-10-22 05:16:30|364.91|363.21|364.92|363.22|364.96|363.26|364.91|363.21|19
1729574200000|2024-10-22 05:16:40|364.91|363.21|364.77|363.07|364.95|363.25|364.76|363.06|19
1729574210000|2024-10-22 05:16:50|364.76|363.06|364.5|362.8|364.78|363.08|364.49|362.79|15
1729574220000|2024-10-22 05:17:00|364.49|362.79|364.62|362.92|364.62|362.92|364.49|362.79|12
1729574230000|2024-10-22 05:17:10|364.63|362.93|364.67|362.97|364.69|362.99|364.62|362.92|14
1729574240000|2024-10-22 05:17:20|364.68|362.98|364.68|362.98|364.69|362.99|364.67|362.97|12
1729574250000|2024-10-22 05:17:30|364.67|362.97|364.77|363.07|364.78|363.08|364.67|362.97|12
1729574260000|2024-10-22 05:17:40|364.78|363.08|364.71|363.01|364.78|363.08|364.69|362.99|8
1729574280000|2024-10-22 05:18:00|364.7|363|364.55|362.85|364.7|363|364.55|362.85|3
1729574290000|2024-10-22 05:18:10|364.54|362.84|364.52|362.82|364.55|362.85|364.48|362.78|14
1729574300000|2024-10-22 05:18:20|364.51|362.81|364.5|362.8|364.55|362.85|364.47|362.77|19
1729574310000|2024-10-22 05:18:30|364.49|362.79|364.54|362.84|364.54|362.84|364.49|362.79|8
1729574320000|2024-10-22 05:18:40|364.53|362.83|364.55|362.85|364.57|362.87|364.52|362.82|15
1729574330000|2024-10-22 05:18:50|364.57|362.87|364.6|362.9|364.6|362.9|364.56|362.86|12
1729574340000|2024-10-22 05:19:00|364.62|362.92|364.59|362.89|364.62|362.92|364.57|362.87|11
1729574350000|2024-10-22 05:19:10|364.58|362.88|364.59|362.89|364.6|362.9|364.58|362.88|5
1729574360000|2024-10-22 05:19:20|364.6|362.9|364.54|362.84|364.6|362.9|364.54|362.84|10
1729574370000|2024-10-22 05:19:30|364.56|362.86|364.68|362.98|364.69|362.99|364.56|362.86|11
1729574380000|2024-10-22 05:19:40|364.67|362.97|364.69|362.99|364.69|362.99|364.66|362.96|17
1729574390000|2024-10-22 05:19:50|364.67|362.97|364.68|362.98|364.68|362.98|364.67|362.97|10
1729574400000|2024-10-22 05:20:00|364.69|362.99|364.82|363.12|364.82|363.12|364.67|362.97|12
1729574410000|2024-10-22 05:20:10|364.81|363.11|364.68|362.98|364.82|363.12|364.63|362.93|17
1729574420000|2024-10-22 05:20:20|364.69|362.99|364.7|363|364.71|363.01|364.69|362.99|12
1729574430000|2024-10-22 05:20:30|364.69|362.99|364.5|362.8|364.7|363|364.5|362.8|12
1729574440000|2024-10-22 05:20:40|364.49|362.79|364.68|362.98|364.68|362.98|364.49|362.79|12
1729574450000|2024-10-22 05:20:50|364.67|362.97|364.7|363|364.71|363.01|364.67|362.97|13
1729574460000|2024-10-22 05:21:00|364.71|363.01|364.71|363.01|364.71|363.01|364.7|363|9
1729574470000|2024-10-22 05:21:10|364.7|363|364.54|362.84|364.7|363|364.51|362.81|18
1729574480000|2024-10-22 05:21:20|364.55|362.85|364.48|362.78|364.58|362.88|364.48|362.78|16
1729574490000|2024-10-22 05:21:30|364.43|362.73|364.47|362.77|364.49|362.79|364.43|362.73|19
1729574500000|2024-10-22 05:21:40|364.44|362.74|364.58|362.88|364.58|362.88|364.44|362.74|15
1729574510000|2024-10-22 05:21:50|364.57|362.87|364.59|362.89|364.65|362.95|364.54|362.84|20
1729574520000|2024-10-22 05:22:00|364.56|362.86|364.57|362.87|364.58|362.88|364.56|362.86|20
1729574530000|2024-10-22 05:22:10|364.56|362.86|364.43|362.73|364.56|362.86|364.43|362.73|15
1729574540000|2024-10-22 05:22:20|364.44|362.74|364.49|362.79|364.49|362.79|364.42|362.72|15
1729574550000|2024-10-22 05:22:30|364.48|362.78|364.48|362.78|364.49|362.79|364.48|362.78|3
1729574560000|2024-10-22 05:22:40|364.49|362.79|364.56|362.86|364.6|362.9|364.47|362.77|16
1729574570000|2024-10-22 05:22:50|364.55|362.85|364.55|362.85|364.57|362.87|364.55|362.85|8
1729574580000|2024-10-22 05:23:00|364.49|362.79|364.48|362.78|364.49|362.79|364.46|362.76|13
1729574590000|2024-10-22 05:23:10|364.47|362.77|364.52|362.82|364.52|362.82|364.47|362.77|9
1729574600000|2024-10-22 05:23:20|364.51|362.81|364.51|362.81|364.53|362.83|364.5|362.8|8
1729574610000|2024-10-22 05:23:30|364.5|362.8|364.42|362.72|364.5|362.8|364.41|362.71|17
1729574620000|2024-10-22 05:23:40|364.44|362.74|364.42|362.72|364.44|362.74|364.42|362.72|8
1729574630000|2024-10-22 05:23:50|364.43|362.73|364.48|362.78|364.48|362.78|364.43|362.73|7
1729574640000|2024-10-22 05:24:00|364.46|362.76|364.57|362.87|364.59|362.89|364.45|362.75|17
1729574650000|2024-10-22 05:24:10|364.58|362.88|364.57|362.87|364.58|362.88|364.57|362.87|4
1729574660000|2024-10-22 05:24:20|364.58|362.88|364.57|362.87|364.59|362.89|364.57|362.87|7
1729574670000|2024-10-22 05:24:30|364.59|362.89|364.55|362.85|364.59|362.89|364.54|362.84|6
1729574680000|2024-10-22 05:24:40|364.56|362.86|364.55|362.85|364.56|362.86|364.55|362.85|4
1729574690000|2024-10-22 05:24:50|364.57|362.87|364.58|362.88|364.58|362.88|364.54|362.84|11
1729574700000|2024-10-22 05:25:00|364.57|362.87|364.61|362.91|364.65|362.95|364.56|362.86|12
1729574710000|2024-10-22 05:25:10|364.6|362.9|364.64|362.94|364.66|362.96|364.6|362.9|9
1729574720000|2024-10-22 05:25:20|364.63|362.93|364.61|362.91|364.63|362.93|364.57|362.87|18
1729574730000|2024-10-22 05:25:30|364.62|362.92|364.67|362.97|364.69|362.99|364.61|362.91|15
1729574740000|2024-10-22 05:25:40|364.68|362.98|364.67|362.97|364.68|362.98|364.65|362.95|7
1729574750000|2024-10-22 05:25:50|364.66|362.96|364.67|362.97|364.67|362.97|364.66|362.96|4
1729574760000|2024-10-22 05:26:00|364.68|362.98|364.66|362.96|364.68|362.98|364.66|362.96|11
1729574770000|2024-10-22 05:26:10|364.61|362.91|364.61|362.91|364.61|362.91|364.61|362.91|1
1729574780000|2024-10-22 05:26:20|364.59|362.89|364.39|362.69|364.59|362.89|364.39|362.69|13
1729574790000|2024-10-22 05:26:30|364.37|362.67|364.31|362.61|364.37|362.67|364.27|362.57|16
1729574800000|2024-10-22 05:26:40|364.3|362.6|364.21|362.51|364.32|362.62|364.21|362.51|8
1729574810000|2024-10-22 05:26:50|364.23|362.53|364.29|362.59|364.34|362.64|364.22|362.52|13
1729574820000|2024-10-22 05:27:00|364.31|362.61|364.16|362.46|364.31|362.61|364.15|362.45|15
1729574830000|2024-10-22 05:27:10|364.17|362.47|364.33|362.63|364.35|362.65|364.16|362.46|16
1729574840000|2024-10-22 05:27:20|364.32|362.62|364.32|362.62|364.35|362.65|364.32|362.62|14
1729574850000|2024-10-22 05:27:30|364.33|362.63|364.33|362.63|364.34|362.64|364.32|362.62|9
1729574860000|2024-10-22 05:27:40|364.31|362.61|364.31|362.61|364.31|362.61|364.31|362.61|1
1729574890000|2024-10-22 05:28:10|364.35|362.65|364.31|362.61|364.35|362.65|364.31|362.61|8
1729574900000|2024-10-22 05:28:20|364.34|362.64|364.34|362.64|364.36|362.66|364.31|362.61|15
1729574910000|2024-10-22 05:28:30|364.33|362.63|364.39|362.69|364.39|362.69|364.31|362.61|12
1729574920000|2024-10-22 05:28:40|364.37|362.67|364.36|362.66|364.38|362.68|364.35|362.65|19
1729574930000|2024-10-22 05:28:50|364.37|362.67|364.3|362.6|364.37|362.67|364.25|362.55|10
1729574940000|2024-10-22 05:29:00|364.33|362.63|364.34|362.64|364.34|362.64|364.32|362.62|4
1729574950000|2024-10-22 05:29:10|364.35|362.65|364.37|362.67|364.38|362.68|364.35|362.65|14
1729574960000|2024-10-22 05:29:20|364.36|362.66|364.37|362.67|364.37|362.67|364.35|362.65|6
1729574970000|2024-10-22 05:29:30|364.38|362.68|364.37|362.67|364.39|362.69|364.37|362.67|8
1729574990000|2024-10-22 05:29:50|364.38|362.68|364.39|362.69|364.39|362.69|364.37|362.67|6
1729575000000|2024-10-22 05:30:00|364.38|362.68|364.48|362.78|364.48|362.78|364.37|362.67|9
1729575010000|2024-10-22 05:30:10|364.49|362.79|364.52|362.82|364.52|362.82|364.49|362.79|4
1729575020000|2024-10-22 05:30:20|364.63|362.93|364.63|362.93|364.73|363.03|364.62|362.92|21
1729575030000|2024-10-22 05:30:30|364.64|362.94|364.68|362.98|364.69|362.99|364.64|362.94|10
1729575040000|2024-10-22 05:30:40|364.67|362.97|364.61|362.91|364.67|362.97|364.6|362.9|11
1729575050000|2024-10-22 05:30:50|364.64|362.94|364.61|362.91|364.64|362.94|364.61|362.91|9
1729575060000|2024-10-22 05:31:00|364.64|362.94|364.68|362.98|364.7|363|364.63|362.93|12
1729575070000|2024-10-22 05:31:10|364.69|362.99|364.62|362.92|364.69|362.99|364.62|362.92|17
1729575080000|2024-10-22 05:31:20|364.63|362.93|364.61|362.91|364.63|362.93|364.61|362.91|7
1729575090000|2024-10-22 05:31:30|364.64|362.94|364.67|362.97|364.69|362.99|364.61|362.91|6
1729575100000|2024-10-22 05:31:40|364.66|362.96|364.64|362.94|364.66|362.96|364.6|362.9|11
1729575110000|2024-10-22 05:31:50|364.63|362.93|364.62|362.92|364.66|362.96|364.62|362.92|7
1729575130000|2024-10-22 05:32:10|364.61|362.91|364.62|362.92|364.62|362.92|364.61|362.91|2
1729575140000|2024-10-22 05:32:20|364.63|362.93|364.64|362.94|364.64|362.94|364.6|362.9|9
1729575150000|2024-10-22 05:32:30|364.61|362.91|364.63|362.93|364.65|362.95|364.61|362.91|4
1729575170000|2024-10-22 05:32:50|364.55|362.85|364.56|362.86|364.58|362.88|364.55|362.85|8
1729575180000|2024-10-22 05:33:00|364.55|362.85|364.52|362.82|364.56|362.86|364.52|362.82|5
1729575190000|2024-10-22 05:33:10|364.54|362.84|364.52|362.82|364.54|362.84|364.52|362.82|3
1729575200000|2024-10-22 05:33:20|364.47|362.77|364.3|362.6|364.47|362.77|364.28|362.58|9
1729575210000|2024-10-22 05:33:30|364.31|362.61|364.3|362.6|364.31|362.61|364.29|362.59|20
1729575220000|2024-10-22 05:33:40|364.29|362.59|364.3|362.6|364.31|362.61|364.29|362.59|14
1729575230000|2024-10-22 05:33:50|364.29|362.59|364.24|362.54|364.29|362.59|364.24|362.54|3
1729575240000|2024-10-22 05:34:00|364.23|362.53|364.24|362.54|364.25|362.55|364.23|362.53|3
1729575250000|2024-10-22 05:34:10|364.25|362.55|364.08|362.38|364.25|362.55|364.05|362.35|9
1729575260000|2024-10-22 05:34:20|364.07|362.37|364.05|362.35|364.09|362.39|364.03|362.33|10
1729575270000|2024-10-22 05:34:30|364.09|362.39|364.08|362.38|364.1|362.4|364.07|362.37|7
1729575280000|2024-10-22 05:34:40|364.09|362.39|364.07|362.37|364.09|362.39|364.06|362.36|11
1729575290000|2024-10-22 05:34:50|364.09|362.39|364.07|362.37|364.1|362.4|364.07|362.37|6
1729575300000|2024-10-22 05:35:00|364.08|362.38|364.07|362.37|364.11|362.41|364.07|362.37|4
1729575310000|2024-10-22 05:35:10|363.97|362.27|363.9|362.2|363.98|362.28|363.9|362.2|4
1729575320000|2024-10-22 05:35:20|363.91|362.21|363.88|362.18|363.91|362.21|363.88|362.18|8
1729575330000|2024-10-22 05:35:30|363.89|362.19|363.92|362.22|363.92|362.22|363.88|362.18|16
1729575340000|2024-10-22 05:35:40|363.91|362.21|363.92|362.22|363.94|362.24|363.91|362.21|11
1729575350000|2024-10-22 05:35:50|363.91|362.21|363.92|362.22|363.94|362.24|363.9|362.2|18
1729575360000|2024-10-22 05:36:00|363.93|362.23|363.95|362.25|363.95|362.25|363.93|362.23|2
1729575370000|2024-10-22 05:36:10|363.96|362.26|364.06|362.36|364.06|362.36|363.96|362.26|8
1729575380000|2024-10-22 05:36:20|364.17|362.47|364.16|362.46|364.26|362.56|364.16|362.46|10
1729575390000|2024-10-22 05:36:30|364.15|362.45|364.16|362.46|364.18|362.48|364.15|362.45|12
1729575400000|2024-10-22 05:36:40|364.17|362.47|364.14|362.44|364.18|362.48|364.14|362.44|14
1729575410000|2024-10-22 05:36:50|364.15|362.45|364.02|362.32|364.18|362.48|364.02|362.32|13
1729575420000|2024-10-22 05:37:00|364.01|362.31|364.02|362.32|364.1|362.4|364.01|362.31|17
1729575430000|2024-10-22 05:37:10|363.99|362.29|363.92|362.22|363.99|362.29|363.91|362.21|17
1729575440000|2024-10-22 05:37:20|363.93|362.23|363.91|362.21|363.94|362.24|363.91|362.21|9
1729575450000|2024-10-22 05:37:30|363.92|362.22|363.93|362.23|363.94|362.24|363.91|362.21|8
1729575460000|2024-10-22 05:37:40|363.92|362.22|363.84|362.14|363.93|362.23|363.77|362.07|15
1729575470000|2024-10-22 05:37:50|363.87|362.17|363.85|362.15|363.87|362.17|363.84|362.14|5
1729575480000|2024-10-22 05:38:00|363.86|362.16|364.17|362.47|364.17|362.47|363.86|362.16|11
1729575490000|2024-10-22 05:38:10|364.2|362.5|364.2|362.5|364.2|362.5|364.2|362.5|1
1729575500000|2024-10-22 05:38:20|364.21|362.51|364.13|362.43|364.25|362.55|364.13|362.43|13
1729575510000|2024-10-22 05:38:30|364.12|362.42|364.16|362.46|364.2|362.5|364.12|362.42|11
1729575520000|2024-10-22 05:38:40|364.18|362.48|364.17|362.47|364.2|362.5|364.16|362.46|10
1729575530000|2024-10-22 05:38:50|364.19|362.49|364.23|362.53|364.23|362.53|364.19|362.49|6
1729575540000|2024-10-22 05:39:00|364.25|362.55|364.47|362.77|364.47|362.77|364.23|362.53|14
1729575550000|2024-10-22 05:39:10|364.46|362.76|364.64|362.94|364.69|362.99|364.46|362.76|19
1729575560000|2024-10-22 05:39:20|364.65|362.95|364.53|362.83|364.67|362.97|364.53|362.83|18
1729575570000|2024-10-22 05:39:30|364.52|362.82|364.6|362.9|364.62|362.92|364.48|362.78|18
1729575580000|2024-10-22 05:39:40|364.59|362.89|364.6|362.9|364.61|362.91|364.59|362.89|10
1729575590000|2024-10-22 05:39:50|364.62|362.92|364.63|362.93|364.64|362.94|364.6|362.9|11
1729575600000|2024-10-22 05:40:00|364.64|362.94|364.7|363|364.73|363.03|364.63|362.93|10
1729575610000|2024-10-22 05:40:10|364.69|362.99|364.67|362.97|364.73|363.03|364.64|362.94|17
1729575620000|2024-10-22 05:40:20|364.69|362.99|364.67|362.97|364.69|362.99|364.67|362.97|7
1729575630000|2024-10-22 05:40:30|364.63|362.93|364.58|362.88|364.63|362.93|364.51|362.81|14
1729575640000|2024-10-22 05:40:40|364.57|362.87|364.67|362.97|364.67|362.97|364.56|362.86|14
1729575650000|2024-10-22 05:40:50|364.66|362.96|364.68|362.98|364.7|363|364.65|362.95|18
1729575660000|2024-10-22 05:41:00|364.67|362.97|364.69|362.99|364.7|363|364.67|362.97|7
1729575670000|2024-10-22 05:41:10|364.7|363|364.94|363.24|364.95|363.25|364.7|363|10
1729575680000|2024-10-22 05:41:20|364.95|363.25|365.04|363.34|365.08|363.38|364.94|363.24|16
1729575690000|2024-10-22 05:41:30|365.06|363.36|364.95|363.25|365.06|363.36|364.93|363.23|12
1729575700000|2024-10-22 05:41:40|364.96|363.26|364.93|363.23|365|363.3|364.87|363.17|15
1729575710000|2024-10-22 05:41:50|364.92|363.22|364.88|363.18|364.92|363.22|364.87|363.17|10
1729575720000|2024-10-22 05:42:00|364.9|363.2|364.89|363.19|364.9|363.2|364.87|363.17|12
1729575730000|2024-10-22 05:42:10|364.91|363.21|364.87|363.17|364.91|363.21|364.87|363.17|12
1729575740000|2024-10-22 05:42:20|364.86|363.16|364.7|363|364.86|363.16|364.68|362.98|7
1729575750000|2024-10-22 05:42:30|364.71|363.01|364.6|362.9|364.71|363.01|364.58|362.88|15
1729575760000|2024-10-22 05:42:40|364.59|362.89|364.6|362.9|364.62|362.92|364.57|362.87|15
1729575770000|2024-10-22 05:42:50|364.59|362.89|364.44|362.74|364.6|362.9|364.41|362.71|13
1729575780000|2024-10-22 05:43:00|364.47|362.77|364.24|362.54|364.47|362.77|364.23|362.53|11
1729575790000|2024-10-22 05:43:10|364.28|362.58|364.26|362.56|364.28|362.58|364.17|362.47|12
1729575800000|2024-10-22 05:43:20|364.27|362.57|364.74|363.04|364.85|363.15|364.27|362.57|18
1729575810000|2024-10-22 05:43:30|364.75|363.05|364.77|363.07|364.8|363.1|364.74|363.04|5
1729575820000|2024-10-22 05:43:40|364.76|363.06|364.74|363.04|364.78|363.08|364.74|363.04|9
1729575830000|2024-10-22 05:43:50|364.67|362.97|364.69|362.99|364.7|363|364.66|362.96|8
1729575840000|2024-10-22 05:44:00|364.71|363.01|364.76|363.06|364.77|363.07|364.71|363.01|8
1729575850000|2024-10-22 05:44:10|364.75|363.05|364.73|363.03|364.75|363.05|364.73|363.03|3
1729575860000|2024-10-22 05:44:20|364.72|363.02|364.73|363.03|364.77|363.07|364.72|363.02|11
1729575870000|2024-10-22 05:44:30|364.74|363.04|364.79|363.09|364.8|363.1|364.74|363.04|5
1729575880000|2024-10-22 05:44:40|364.8|363.1|365|363.3|365|363.3|364.8|363.1|6
1729575890000|2024-10-22 05:44:50|365.01|363.31|365.01|363.31|365.01|363.31|364.97|363.27|7
1729575900000|2024-10-22 05:45:00|365|363.3|365.07|363.37|365.08|363.38|364.99|363.29|18
1729575910000|2024-10-22 05:45:10|365.06|363.36|365.05|363.35|365.09|363.39|365.04|363.34|9
1729575920000|2024-10-22 05:45:20|365.06|363.36|365.28|363.58|365.29|363.59|365.05|363.35|16
1729575930000|2024-10-22 05:45:30|365.29|363.59|365.13|363.43|365.29|363.59|365.11|363.41|16
1729575940000|2024-10-22 05:45:40|365.15|363.45|365.37|363.67|365.37|363.67|365.12|363.42|13
1729575950000|2024-10-22 05:45:50|365.36|363.66|365.39|363.69|365.47|363.77|365.35|363.65|15
1729575960000|2024-10-22 05:46:00|365.38|363.68|365.36|363.66|365.38|363.68|365.35|363.65|14
1729575970000|2024-10-22 05:46:10|365.41|363.71|365.06|363.36|365.41|363.71|365.06|363.36|17
1729575980000|2024-10-22 05:46:20|365.05|363.35|364.95|363.25|365.05|363.35|364.94|363.24|11
1729575990000|2024-10-22 05:46:30|364.99|363.29|365.1|363.4|365.1|363.4|364.99|363.29|9
1729576000000|2024-10-22 05:46:40|365.28|363.58|365.15|363.45|365.28|363.58|365.1|363.4|21
1729576010000|2024-10-22 05:46:50|365.14|363.44|365.15|363.45|365.16|363.46|365.12|363.42|12
1729576020000|2024-10-22 05:47:00|365.14|363.44|365.08|363.38|365.14|363.44|365.02|363.32|15
1729576030000|2024-10-22 05:47:10|365.06|363.36|365.04|363.34|365.06|363.36|365.03|363.33|8
1729576040000|2024-10-22 05:47:20|365.05|363.35|365.12|363.42|365.15|363.45|365.04|363.34|10
1729576050000|2024-10-22 05:47:30|365.13|363.43|365.16|363.46|365.16|363.46|365.13|363.43|4
1729576060000|2024-10-22 05:47:40|365.15|363.45|365.15|363.45|365.15|363.45|365.15|363.45|1
1729576070000|2024-10-22 05:47:50|365.16|363.46|365.15|363.45|365.16|363.46|365.15|363.45|6
1729576080000|2024-10-22 05:48:00|365.16|363.46|365.04|363.34|365.16|363.46|365.04|363.34|10
1729576090000|2024-10-22 05:48:10|365.03|363.33|364.95|363.25|365.03|363.33|364.91|363.21|14
1729576100000|2024-10-22 05:48:20|364.96|363.26|364.95|363.25|365|363.3|364.95|363.25|15
1729576110000|2024-10-22 05:48:30|364.96|363.26|364.95|363.25|364.96|363.26|364.92|363.22|12
1729576120000|2024-10-22 05:48:40|364.94|363.24|364.93|363.23|364.94|363.24|364.92|363.22|7
1729576130000|2024-10-22 05:48:50|364.87|363.17|364.81|363.11|364.87|363.17|364.78|363.08|12
1729576140000|2024-10-22 05:49:00|364.8|363.1|364.81|363.11|364.85|363.15|364.8|363.1|13
1729576150000|2024-10-22 05:49:10|364.82|363.12|364.82|363.12|364.84|363.14|364.82|363.12|7
1729576160000|2024-10-22 05:49:20|364.83|363.13|364.83|363.13|364.86|363.16|364.83|363.13|4
1729576170000|2024-10-22 05:49:30|364.82|363.12|364.85|363.15|364.85|363.15|364.81|363.11|3
1729576190000|2024-10-22 05:49:50|364.86|363.16|364.86|363.16|364.86|363.16|364.85|363.15|5
1729576200000|2024-10-22 05:50:00|364.85|363.15|364.86|363.16|364.88|363.18|364.85|363.15|12
1729576210000|2024-10-22 05:50:10|364.84|363.14|364.7|363|364.84|363.14|364.69|362.99|10
1729576220000|2024-10-22 05:50:20|364.67|362.97|364.64|362.94|364.67|362.97|364.55|362.85|17
1729576230000|2024-10-22 05:50:30|364.65|362.95|364.7|363|364.71|363.01|364.65|362.95|15
1729576240000|2024-10-22 05:50:40|364.71|363.01|364.74|363.04|364.74|363.04|364.71|363.01|7
1729576250000|2024-10-22 05:50:50|364.76|363.06|364.82|363.12|364.82|363.12|364.76|363.06|8
1729576260000|2024-10-22 05:51:00|364.81|363.11|364.89|363.19|364.89|363.19|364.81|363.11|11
1729576270000|2024-10-22 05:51:10|364.88|363.18|364.88|363.18|364.89|363.19|364.83|363.13|10
1729576280000|2024-10-22 05:51:20|364.86|363.16|364.76|363.06|364.87|363.17|364.73|363.03|15
1729576290000|2024-10-22 05:51:30|364.75|363.05|364.74|363.04|364.76|363.06|364.69|362.99|12
1729576300000|2024-10-22 05:51:40|364.73|363.03|364.73|363.03|364.74|363.04|364.73|363.03|3
1729576310000|2024-10-22 05:51:50|364.72|363.02|364.74|363.04|364.77|363.07|364.7|363|15
1729576320000|2024-10-22 05:52:00|364.73|363.03|364.89|363.19|364.89|363.19|364.73|363.03|17
1729576330000|2024-10-22 05:52:10|364.88|363.18|364.86|363.16|364.89|363.19|364.82|363.12|12
1729576340000|2024-10-22 05:52:20|364.85|363.15|364.8|363.1|364.87|363.17|364.79|363.09|13
1729576350000|2024-10-22 05:52:30|364.81|363.11|364.81|363.11|364.87|363.17|364.8|363.1|15
1729576360000|2024-10-22 05:52:40|364.82|363.12|364.83|363.13|364.86|363.16|364.81|363.11|6
1729576370000|2024-10-22 05:52:50|364.87|363.17|364.86|363.16|364.88|363.18|364.85|363.15|14
1729576380000|2024-10-22 05:53:00|364.85|363.15|364.8|363.1|364.86|363.16|364.8|363.1|8
1729576390000|2024-10-22 05:53:10|364.79|363.09|364.75|363.05|364.8|363.1|364.73|363.03|15
1729576400000|2024-10-22 05:53:20|364.72|363.02|364.58|362.88|364.72|363.02|364.58|362.88|8
1729576410000|2024-10-22 05:53:30|364.61|362.91|364.62|362.92|364.64|362.94|364.61|362.91|11
1729576420000|2024-10-22 05:53:40|364.61|362.91|364.78|363.08|364.79|363.09|364.61|362.91|15
1729576430000|2024-10-22 05:53:50|364.83|363.13|364.85|363.15|365.04|363.34|364.83|363.13|25
1729576440000|2024-10-22 05:54:00|364.86|363.16|364.9|363.2|364.9|363.2|364.83|363.13|21
1729576450000|2024-10-22 05:54:10|364.89|363.19|364.86|363.16|364.97|363.27|364.85|363.15|18
1729576460000|2024-10-22 05:54:20|364.85|363.15|364.97|363.27|364.97|363.27|364.85|363.15|11
1729576470000|2024-10-22 05:54:30|365|363.3|364.97|363.27|365|363.3|364.95|363.25|5
1729576480000|2024-10-22 05:54:40|364.95|363.25|364.97|363.27|364.97|363.27|364.94|363.24|5
1729576490000|2024-10-22 05:54:50|365.01|363.31|364.97|363.27|365.04|363.34|364.97|363.27|15
1729576500000|2024-10-22 05:55:00|364.98|363.28|365.03|363.33|365.08|363.38|364.97|363.27|19
1729576510000|2024-10-22 05:55:10|365.01|363.31|364.96|363.26|365.04|363.34|364.92|363.22|12
1729576520000|2024-10-22 05:55:20|364.95|363.25|365.01|363.31|365.01|363.31|364.93|363.23|12
1729576530000|2024-10-22 05:55:30|365.02|363.32|365.02|363.32|365.04|363.34|365.01|363.31|8
1729576540000|2024-10-22 05:55:40|365.03|363.33|365.08|363.38|365.08|363.38|365.02|363.32|15
1729576550000|2024-10-22 05:55:50|365.07|363.37|365.06|363.36|365.07|363.37|365.06|363.36|6
1729576560000|2024-10-22 05:56:00|365.05|363.35|365.11|363.41|365.11|363.41|365.05|363.35|10
1729576570000|2024-10-22 05:56:10|365.13|363.43|365.19|363.49|365.19|363.49|365.13|363.43|14
1729576580000|2024-10-22 05:56:20|365.2|363.5|365.12|363.42|365.21|363.51|365.11|363.41|11
1729576590000|2024-10-22 05:56:30|365.13|363.43|365.2|363.5|365.21|363.51|365.12|363.42|18
1729576600000|2024-10-22 05:56:40|365.18|363.48|365.16|363.46|365.18|363.48|365.16|363.46|6
1729576610000|2024-10-22 05:56:50|365.15|363.45|365.17|363.47|365.17|363.47|365.15|363.45|10
1729576620000|2024-10-22 05:57:00|365.18|363.48|365.16|363.46|365.19|363.49|365.16|363.46|15
1729576630000|2024-10-22 05:57:10|365.11|363.41|364.96|363.26|365.11|363.41|364.96|363.26|12
1729576640000|2024-10-22 05:57:20|364.94|363.24|364.85|363.15|364.94|363.24|364.84|363.14|12
1729576650000|2024-10-22 05:57:30|364.84|363.14|364.89|363.19|364.89|363.19|364.84|363.14|13
1729576660000|2024-10-22 05:57:40|364.88|363.18|364.85|363.15|364.89|363.19|364.84|363.14|19
1729576670000|2024-10-22 05:57:50|364.86|363.16|364.85|363.15|364.87|363.17|364.84|363.14|9
1729576680000|2024-10-22 05:58:00|364.86|363.16|364.96|363.26|364.96|363.26|364.86|363.16|7
1729576690000|2024-10-22 05:58:10|364.95|363.25|365.03|363.33|365.04|363.34|364.95|363.25|19
1729576700000|2024-10-22 05:58:20|365.02|363.32|365.02|363.32|365.04|363.34|364.99|363.29|10
1729576710000|2024-10-22 05:58:30|365.04|363.34|364.92|363.22|365.09|363.39|364.92|363.22|12
1729576730000|2024-10-22 05:58:50|364.93|363.23|364.93|363.23|364.93|363.23|364.93|363.23|1
1729576740000|2024-10-22 05:59:00|364.94|363.24|364.96|363.26|364.96|363.26|364.94|363.24|3
1729576750000|2024-10-22 05:59:10|364.97|363.27|365.01|363.31|365.01|363.31|364.97|363.27|7
1729576760000|2024-10-22 05:59:20|365.02|363.32|365.01|363.31|365.02|363.32|365.01|363.31|2
1729576770000|2024-10-22 05:59:30|365.02|363.32|365.02|363.32|365.02|363.32|365.02|363.32|1
1729576780000|2024-10-22 05:59:40|365.03|363.33|365.03|363.33|365.03|363.33|365.03|363.33|1
1729576790000|2024-10-22 05:59:50|365.02|363.32|365.02|363.32|365.03|363.33|365.02|363.32|3
1729576800000|2024-10-22 06:00:00|365.03|363.33|364.99|363.29|365.03|363.33|364.96|363.26|9
1729576810000|2024-10-22 06:00:10|365|363.3|365.03|363.33|365.03|363.33|365|363.3|4
1729576820000|2024-10-22 06:00:20|364.97|363.27|365|363.3|365|363.3|364.97|363.27|4
1729576830000|2024-10-22 06:00:30|364.99|363.29|364.96|363.26|364.99|363.29|364.93|363.23|5
1729576840000|2024-10-22 06:00:40|364.97|363.27|364.97|363.27|364.97|363.27|364.97|363.27|1
1729576860000|2024-10-22 06:01:00|364.98|363.28|365|363.3|365.01|363.31|364.98|363.28|5
1729576870000|2024-10-22 06:01:10|365.01|363.31|365.02|363.32|365.03|363.33|365.01|363.31|4
1729576880000|2024-10-22 06:01:20|365.03|363.33|365.22|363.52|365.22|363.52|365.03|363.33|5
1729576890000|2024-10-22 06:01:30|365.23|363.53|365.23|363.53|365.23|363.53|365.23|363.53|1
1729576900000|2024-10-22 06:01:40|365.33|363.63|365.46|363.76|365.47|363.77|365.33|363.63|13
1729576910000|2024-10-22 06:01:50|365.47|363.77|365.48|363.78|365.48|363.78|365.44|363.74|12
1729576920000|2024-10-22 06:02:00|365.49|363.79|365.58|363.88|365.59|363.89|365.49|363.79|10
1729576930000|2024-10-22 06:02:10|365.57|363.87|365.37|363.67|365.57|363.87|365.36|363.66|8
1729576940000|2024-10-22 06:02:20|365.38|363.68|365.39|363.69|365.41|363.71|365.38|363.68|4
1729576950000|2024-10-22 06:02:30|365.38|363.68|365.38|363.68|365.38|363.68|365.38|363.68|1
1729576960000|2024-10-22 06:02:40|365.39|363.69|365.39|363.69|365.39|363.69|365.39|363.69|1
1729576970000|2024-10-22 06:02:50|365.41|363.71|365.41|363.71|365.41|363.71|365.41|363.71|1
1729576980000|2024-10-22 06:03:00|365.42|363.72|365.48|363.78|365.48|363.78|365.41|363.71|7
1729576990000|2024-10-22 06:03:10|365.49|363.79|365.5|363.8|365.5|363.8|365.48|363.78|4
1729577010000|2024-10-22 06:03:30|365.53|363.83|365.55|363.85|365.55|363.85|365.51|363.81|6
1729577020000|2024-10-22 06:03:40|365.56|363.86|365.49|363.79|365.58|363.88|365.46|363.76|10
1729577030000|2024-10-22 06:03:50|365.5|363.8|365.52|363.82|365.52|363.82|365.5|363.8|7
1729577040000|2024-10-22 06:04:00|365.54|363.84|365.49|363.79|365.57|363.87|365.49|363.79|7
1729577050000|2024-10-22 06:04:10|365.34|363.64|365.14|363.44|365.34|363.64|365.14|363.44|7
1729577060000|2024-10-22 06:04:20|365.08|363.38|365.08|363.38|365.08|363.38|365.07|363.37|7
1729577070000|2024-10-22 06:04:30|365.09|363.39|365.08|363.38|365.13|363.43|365.08|363.38|9
1729577080000|2024-10-22 06:04:40|365.07|363.37|364.92|363.22|365.07|363.37|364.92|363.22|7
1729577090000|2024-10-22 06:04:50|364.93|363.23|364.97|363.27|364.98|363.28|364.93|363.23|5
1729577100000|2024-10-22 06:05:00|364.98|363.28|364.97|363.27|364.98|363.28|364.95|363.25|7
1729577110000|2024-10-22 06:05:10|364.96|363.26|364.9|363.2|364.96|363.26|364.89|363.19|9
1729577120000|2024-10-22 06:05:20|364.89|363.19|364.88|363.18|364.89|363.19|364.88|363.18|2
1729577130000|2024-10-22 06:05:30|364.9|363.2|364.74|363.04|364.9|363.2|364.63|362.93|13
1729577140000|2024-10-22 06:05:40|364.75|363.05|364.72|363.02|364.75|363.05|364.72|363.02|3
1729577150000|2024-10-22 06:05:50|364.7|363|364.62|362.92|364.7|363|364.62|362.92|5
1729577160000|2024-10-22 06:06:00|364.71|363.01|364.65|362.95|364.76|363.06|364.62|362.92|14
1729577170000|2024-10-22 06:06:10|364.64|362.94|364.68|362.98|364.71|363.01|364.64|362.94|12
1729577180000|2024-10-22 06:06:20|364.69|362.99|364.64|362.94|364.72|363.02|364.64|362.94|4
1729577190000|2024-10-22 06:06:30|364.63|362.93|364.65|362.95|364.66|362.96|364.63|362.93|12
1729577200000|2024-10-22 06:06:40|364.69|362.99|364.65|362.95|364.69|362.99|364.63|362.93|15
1729577210000|2024-10-22 06:06:50|364.64|362.94|364.67|362.97|364.67|362.97|364.64|362.94|18
1729577220000|2024-10-22 06:07:00|364.66|362.96|364.68|362.98|364.68|362.98|364.65|362.95|8
1729577230000|2024-10-22 06:07:10|364.67|362.97|364.74|363.04|364.75|363.05|364.67|362.97|19
1729577240000|2024-10-22 06:07:20|364.72|363.02|364.72|363.02|364.73|363.03|364.65|362.95|17
1729577250000|2024-10-22 06:07:30|364.71|363.01|364.84|363.14|364.84|363.14|364.71|363.01|9
1729577260000|2024-10-22 06:07:40|364.82|363.12|364.88|363.18|364.88|363.18|364.77|363.07|16
1729577270000|2024-10-22 06:07:50|364.87|363.17|364.88|363.18|364.9|363.2|364.86|363.16|17
1729577280000|2024-10-22 06:08:00|364.87|363.17|364.88|363.18|364.89|363.19|364.86|363.16|15
1729577290000|2024-10-22 06:08:10|364.89|363.19|364.88|363.18|364.91|363.21|364.88|363.18|20
1729577300000|2024-10-22 06:08:20|364.89|363.19|364.87|363.17|364.89|363.19|364.86|363.16|19
1729577310000|2024-10-22 06:08:30|364.86|363.16|364.89|363.19|364.89|363.19|364.85|363.15|12
1729577320000|2024-10-22 06:08:40|364.9|363.2|364.97|363.27|364.99|363.29|364.9|363.2|14
1729577330000|2024-10-22 06:08:50|364.99|363.29|365.09|363.39|365.09|363.39|364.96|363.26|12
1729577340000|2024-10-22 06:09:00|365.1|363.4|365.35|363.65|365.35|363.65|365.1|363.4|19
1729577350000|2024-10-22 06:09:10|365.34|363.64|365.34|363.64|365.34|363.64|365.29|363.59|12
1729577360000|2024-10-22 06:09:20|365.33|363.63|365.21|363.51|365.33|363.63|365.2|363.5|8
1729577370000|2024-10-22 06:09:30|365.18|363.48|365.13|363.43|365.19|363.49|365.03|363.33|11
1729577380000|2024-10-22 06:09:40|365.14|363.44|365.03|363.33|365.14|363.44|365.03|363.33|8
1729577390000|2024-10-22 06:09:50|365.04|363.34|365.09|363.39|365.11|363.41|365.03|363.33|11
1729577400000|2024-10-22 06:10:00|365.1|363.4|364.84|363.14|365.12|363.42|364.84|363.14|16
1729577410000|2024-10-22 06:10:10|364.8|363.1|364.74|363.04|364.8|363.1|364.72|363.02|6
1729577420000|2024-10-22 06:10:20|364.72|363.02|364.84|363.14|364.85|363.15|364.72|363.02|16
1729577430000|2024-10-22 06:10:30|364.85|363.15|364.86|363.16|364.86|363.16|364.81|363.11|20
1729577440000|2024-10-22 06:10:40|364.85|363.15|364.84|363.14|364.87|363.17|364.84|363.14|13
1729577450000|2024-10-22 06:10:50|364.85|363.15|364.87|363.17|364.87|363.17|364.84|363.14|8
1729577460000|2024-10-22 06:11:00|364.85|363.15|364.88|363.18|364.88|363.18|364.85|363.15|11
1729577470000|2024-10-22 06:11:10|364.87|363.17|364.9|363.2|364.91|363.21|364.85|363.15|16
1729577480000|2024-10-22 06:11:20|364.91|363.21|364.93|363.23|364.93|363.23|364.9|363.2|3
1729577490000|2024-10-22 06:11:30|364.92|363.22|364.92|363.22|364.94|363.24|364.9|363.2|10
1729577500000|2024-10-22 06:11:40|364.9|363.2|364.87|363.17|364.92|363.22|364.86|363.16|5
1729577510000|2024-10-22 06:11:50|364.85|363.15|364.88|363.18|364.88|363.18|364.8|363.1|12
1729577520000|2024-10-22 06:12:00|364.89|363.19|364.91|363.21|364.94|363.24|364.89|363.19|10
1729577530000|2024-10-22 06:12:10|364.9|363.2|364.83|363.13|364.9|363.2|364.83|363.13|8
1729577540000|2024-10-22 06:12:20|364.85|363.15|364.83|363.13|364.86|363.16|364.83|363.13|6
1729577550000|2024-10-22 06:12:30|364.84|363.14|364.84|363.14|364.84|363.14|364.84|363.14|1
1729577560000|2024-10-22 06:12:40|364.83|363.13|364.83|363.13|364.83|363.13|364.83|363.13|1
1729577580000|2024-10-22 06:13:00|364.84|363.14|364.84|363.14|364.85|363.15|364.84|363.14|3
1729577590000|2024-10-22 06:13:10|364.85|363.15|364.85|363.15|364.86|363.16|364.85|363.15|3
1729577600000|2024-10-22 06:13:20|364.86|363.16|364.86|363.16|364.89|363.19|364.84|363.14|14
1729577610000|2024-10-22 06:13:30|364.89|363.19|364.89|363.19|364.91|363.21|364.89|363.19|4
1729577620000|2024-10-22 06:13:40|364.9|363.2|364.83|363.13|364.92|363.22|364.83|363.13|6
1729577640000|2024-10-22 06:14:00|364.79|363.09|364.73|363.03|364.79|363.09|364.72|363.02|5
1729577650000|2024-10-22 06:14:10|364.72|363.02|364.71|363.01|364.72|363.02|364.71|363.01|2
1729577660000|2024-10-22 06:14:20|364.7|363|364.7|363|364.7|363|364.7|363|1
1729577680000|2024-10-22 06:14:40|364.73|363.03|364.73|363.03|364.74|363.04|364.73|363.03|5
1729577690000|2024-10-22 06:14:50|364.74|363.04|364.75|363.05|364.75|363.05|364.73|363.03|12
1729577700000|2024-10-22 06:15:00|364.74|363.04|364.83|363.13|364.85|363.15|364.71|363.01|15
1729577710000|2024-10-22 06:15:10|364.81|363.11|364.91|363.21|364.94|363.24|364.81|363.11|11
1729577720000|2024-10-22 06:15:20|364.92|363.22|364.82|363.12|364.92|363.22|364.8|363.1|12
1729577730000|2024-10-22 06:15:30|364.81|363.11|364.82|363.12|364.83|363.13|364.8|363.1|10
1729577740000|2024-10-22 06:15:40|364.83|363.13|364.92|363.22|364.92|363.22|364.83|363.13|16
1729577750000|2024-10-22 06:15:50|364.9|363.2|364.93|363.23|364.95|363.25|364.9|363.2|12
1729577760000|2024-10-22 06:16:00|364.94|363.24|364.94|363.24|364.98|363.28|364.93|363.23|13
1729577770000|2024-10-22 06:16:10|364.93|363.23|364.94|363.24|364.96|363.26|364.93|363.23|8
1729577780000|2024-10-22 06:16:20|364.95|363.25|364.96|363.26|364.98|363.28|364.94|363.24|13
1729577790000|2024-10-22 06:16:30|364.95|363.25|364.97|363.27|364.99|363.29|364.95|363.25|9
1729577800000|2024-10-22 06:16:40|364.98|363.28|364.96|363.26|364.98|363.28|364.96|363.26|5
1729577810000|2024-10-22 06:16:50|364.98|363.28|364.98|363.28|364.98|363.28|364.96|363.26|10
1729577820000|2024-10-22 06:17:00|364.97|363.27|364.98|363.28|364.98|363.28|364.96|363.26|18
1729577830000|2024-10-22 06:17:10|365.01|363.31|364.98|363.28|365.01|363.31|364.96|363.26|12
1729577840000|2024-10-22 06:17:20|364.99|363.29|365.02|363.32|365.03|363.33|364.99|363.29|14
1729577850000|2024-10-22 06:17:30|365.01|363.31|364.96|363.26|365.01|363.31|364.94|363.24|5
1729577860000|2024-10-22 06:17:40|364.94|363.24|364.92|363.22|364.94|363.24|364.92|363.22|5
1729577880000|2024-10-22 06:18:00|364.95|363.25|364.94|363.24|364.95|363.25|364.93|363.23|5
1729577890000|2024-10-22 06:18:10|364.95|363.25|364.95|363.25|364.96|363.26|364.95|363.25|3
1729577900000|2024-10-22 06:18:20|364.96|363.26|364.96|363.26|364.96|363.26|364.95|363.25|3
1729577910000|2024-10-22 06:18:30|364.95|363.25|364.93|363.23|364.96|363.26|364.93|363.23|6
1729577920000|2024-10-22 06:18:40|364.92|363.22|364.92|363.22|364.92|363.22|364.92|363.22|1
1729577950000|2024-10-22 06:19:10|364.95|363.25|364.94|363.24|364.95|363.25|364.92|363.22|7
1729577960000|2024-10-22 06:19:20|364.93|363.23|364.94|363.24|364.95|363.25|364.93|363.23|6
1729577970000|2024-10-22 06:19:30|364.95|363.25|364.92|363.22|364.95|363.25|364.92|363.22|3
1729578010000|2024-10-22 06:20:10|364.95|363.25|364.92|363.22|364.95|363.25|364.92|363.22|3
1729578030000|2024-10-22 06:20:30|364.95|363.25|365.01|363.31|365.01|363.31|364.95|363.25|7
1729578040000|2024-10-22 06:20:40|365.02|363.32|365.06|363.36|365.06|363.36|365.02|363.32|13
1729578050000|2024-10-22 06:20:50|365.08|363.38|365.16|363.46|365.16|363.46|365.07|363.37|7
1729578060000|2024-10-22 06:21:00|365.14|363.44|365.19|363.49|365.19|363.49|365.14|363.44|14
1729578070000|2024-10-22 06:21:10|365.18|363.48|365.23|363.53|365.26|363.56|365.17|363.47|14
1729578080000|2024-10-22 06:21:20|365.25|363.55|365.24|363.54|365.27|363.57|365.24|363.54|11
1729578090000|2024-10-22 06:21:30|365.21|363.51|365.23|363.53|365.23|363.53|365.21|363.51|2
1729578110000|2024-10-22 06:21:50|365.18|363.48|365.19|363.49|365.2|363.5|365.18|363.48|3
1729578120000|2024-10-22 06:22:00|365.17|363.47|365.16|363.46|365.18|363.48|365.16|363.46|7
1729578130000|2024-10-22 06:22:10|365.15|363.45|365.15|363.45|365.15|363.45|365.15|363.45|1
1729578350000|2024-10-22 06:25:50|365.18|363.48|365.2|363.5|365.21|363.51|365.18|363.48|5
1729578360000|2024-10-22 06:26:00|365.17|363.47|365.17|363.47|365.18|363.48|365.16|363.46|8
1729578370000|2024-10-22 06:26:10|365.16|363.46|365.15|363.45|365.16|363.46|365.15|363.45|2
1729578400000|2024-10-22 06:26:40|365.1|363.4|364.6|362.9|365.1|363.4|364.6|362.9|13
1729578410000|2024-10-22 06:26:50|364.61|362.91|364.71|363.01|364.71|363.01|364.6|362.9|10
1729578420000|2024-10-22 06:27:00|364.78|363.08|364.86|363.16|364.88|363.18|364.78|363.08|18
1729578430000|2024-10-22 06:27:10|364.87|363.17|364.89|363.19|364.97|363.27|364.86|363.16|18
1729578440000|2024-10-22 06:27:20|364.91|363.21|364.91|363.21|364.92|363.22|364.88|363.18|12
1729578450000|2024-10-22 06:27:30|364.92|363.22|364.85|363.15|364.92|363.22|364.83|363.13|7
1729578460000|2024-10-22 06:27:40|364.86|363.16|364.86|363.16|364.87|363.17|364.85|363.15|5
1729578470000|2024-10-22 06:27:50|364.87|363.17|364.88|363.18|364.91|363.21|364.86|363.16|9
1729578480000|2024-10-22 06:28:00|364.86|363.16|364.88|363.18|364.88|363.18|364.85|363.15|6
1729578490000|2024-10-22 06:28:10|364.89|363.19|364.89|363.19|364.89|363.19|364.86|363.16|7
1729578500000|2024-10-22 06:28:20|364.88|363.18|364.84|363.14|364.89|363.19|364.83|363.13|8
1729578510000|2024-10-22 06:28:30|364.82|363.12|364.84|363.14|364.85|363.15|364.81|363.11|6
1729578520000|2024-10-22 06:28:40|364.83|363.13|364.84|363.14|364.84|363.14|364.83|363.13|2
1729578530000|2024-10-22 06:28:50|364.83|363.13|364.81|363.11|364.83|363.13|364.81|363.11|3
1729578540000|2024-10-22 06:29:00|364.8|363.1|364.77|363.07|364.8|363.1|364.76|363.06|12
1729578550000|2024-10-22 06:29:10|364.76|363.06|364.75|363.05|364.76|363.06|364.75|363.05|10
1729578560000|2024-10-22 06:29:20|364.76|363.06|364.75|363.05|364.78|363.08|364.75|363.05|6
1729578570000|2024-10-22 06:29:30|364.78|363.08|364.78|363.08|364.79|363.09|364.77|363.07|11
1729578580000|2024-10-22 06:29:40|364.77|363.07|364.65|362.95|364.78|363.08|364.63|362.93|24
1729578590000|2024-10-22 06:29:50|364.66|362.96|364.67|362.97|364.67|362.97|364.66|362.96|2
1729578600000|2024-10-22 06:30:00|364.66|362.96|364.63|362.93|364.66|362.96|364.63|362.93|7
1729578610000|2024-10-22 06:30:10|364.61|362.91|364.59|362.89|364.62|362.92|364.58|362.88|5
1729578620000|2024-10-22 06:30:20|364.58|362.88|364.33|362.63|364.58|362.88|364.31|362.61|7
1729578630000|2024-10-22 06:30:30|364.43|362.73|364.35|362.65|364.43|362.73|364.35|362.65|12
1729578640000|2024-10-22 06:30:40|364.36|362.66|364.33|362.63|364.44|362.74|364.33|362.63|13
1729578650000|2024-10-22 06:30:50|364.34|362.64|364.4|362.7|364.4|362.7|364.34|362.64|12
1729578660000|2024-10-22 06:31:00|364.42|362.72|364.56|362.86|364.58|362.88|364.39|362.69|20
1729578670000|2024-10-22 06:31:10|364.57|362.87|364.56|362.86|364.57|362.87|364.55|362.85|13
1729578680000|2024-10-22 06:31:20|364.57|362.87|364.56|362.86|364.57|362.87|364.54|362.84|7
1729578690000|2024-10-22 06:31:30|364.58|362.88|364.56|362.86|364.62|362.92|364.56|362.86|13
1729578700000|2024-10-22 06:31:40|364.57|362.87|364.51|362.81|364.57|362.87|364.51|362.81|7
1729578710000|2024-10-22 06:31:50|364.52|362.82|364.56|362.86|364.57|362.87|364.51|362.81|13
1729578720000|2024-10-22 06:32:00|364.55|362.85|364.51|362.81|364.55|362.85|364.51|362.81|6
1729578730000|2024-10-22 06:32:10|364.5|362.8|364.49|362.79|364.5|362.8|364.49|362.79|2
1729578750000|2024-10-22 06:32:30|364.5|362.8|364.5|362.8|364.5|362.8|364.5|362.8|1
1729578760000|2024-10-22 06:32:40|364.51|362.81|364.51|362.81|364.53|362.83|364.51|362.81|12
1729578770000|2024-10-22 06:32:50|364.5|362.8|364.55|362.85|364.57|362.87|364.49|362.79|14
1729578780000|2024-10-22 06:33:00|364.57|362.87|364.51|362.81|364.59|362.89|364.51|362.81|22
1729578790000|2024-10-22 06:33:10|364.53|362.83|364.53|362.83|364.55|362.85|364.52|362.82|11
1729578800000|2024-10-22 06:33:20|364.52|362.82|364.54|362.84|364.54|362.84|364.52|362.82|12
1729578810000|2024-10-22 06:33:30|364.53|362.83|364.49|362.79|364.53|362.83|364.49|362.79|4
1729578840000|2024-10-22 06:34:00|364.5|362.8|364.55|362.85|364.55|362.85|364.5|362.8|12
1729578850000|2024-10-22 06:34:10|364.6|362.9|364.58|362.88|364.6|362.9|364.55|362.85|14
1729578860000|2024-10-22 06:34:20|364.57|362.87|364.57|362.87|364.59|362.89|364.57|362.87|5
1729578870000|2024-10-22 06:34:30|364.58|362.88|364.66|362.96|364.67|362.97|364.57|362.87|16
1729578880000|2024-10-22 06:34:40|364.67|362.97|364.7|363|364.7|363|364.66|362.96|18
1729578890000|2024-10-22 06:34:50|364.69|362.99|364.67|362.97|364.69|362.99|364.65|362.95|12
1729578900000|2024-10-22 06:35:00|364.68|362.98|364.7|363|364.72|363.02|364.68|362.98|10
1729578910000|2024-10-22 06:35:10|364.72|363.02|364.73|363.03|364.74|363.04|364.71|363.01|12
1729578920000|2024-10-22 06:35:20|364.74|363.04|364.75|363.05|364.75|363.05|364.73|363.03|6
1729578930000|2024-10-22 06:35:30|364.76|363.06|364.8|363.1|364.81|363.11|364.75|363.05|11
1729578940000|2024-10-22 06:35:40|364.79|363.09|364.75|363.05|364.83|363.13|364.75|363.05|9
1729578960000|2024-10-22 06:36:00|364.76|363.06|364.76|363.06|364.76|363.06|364.76|363.06|1
1729578970000|2024-10-22 06:36:10|364.77|363.07|364.76|363.06|364.77|363.07|364.74|363.04|7
1729578980000|2024-10-22 06:36:20|364.75|363.05|364.76|363.06|364.78|363.08|364.74|363.04|11
1729578990000|2024-10-22 06:36:30|364.75|363.05|364.76|363.06|364.77|363.07|364.75|363.05|9
1729579000000|2024-10-22 06:36:40|364.77|363.07|364.83|363.13|364.83|363.13|364.77|363.07|13
1729579010000|2024-10-22 06:36:50|364.85|363.15|364.93|363.23|364.93|363.23|364.85|363.15|12
1729579020000|2024-10-22 06:37:00|364.92|363.22|364.92|363.22|364.92|363.22|364.91|363.21|3
1729579030000|2024-10-22 06:37:10|364.87|363.17|364.77|363.07|364.88|363.18|364.75|363.05|9
1729579040000|2024-10-22 06:37:20|364.76|363.06|364.94|363.24|364.94|363.24|364.75|363.05|17
1729579050000|2024-10-22 06:37:30|364.96|363.26|365.04|363.34|365.08|363.38|364.96|363.26|21
1729579060000|2024-10-22 06:37:40|365.05|363.35|364.98|363.28|365.05|363.35|364.98|363.28|11
1729579070000|2024-10-22 06:37:50|364.99|363.29|364.98|363.28|364.99|363.29|364.98|363.28|2
1729579080000|2024-10-22 06:38:00|364.99|363.29|365.14|363.44|365.15|363.45|364.99|363.29|7
1729579090000|2024-10-22 06:38:10|365.1|363.4|364.99|363.29|365.1|363.4|364.99|363.29|6
1729579100000|2024-10-22 06:38:20|364.98|363.28|364.98|363.28|364.98|363.28|364.98|363.28|1
1729579110000|2024-10-22 06:38:30|365|363.3|365.05|363.35|365.07|363.37|364.99|363.29|10
1729579120000|2024-10-22 06:38:40|365.07|363.37|365.15|363.45|365.15|363.45|365.07|363.37|12
1729579130000|2024-10-22 06:38:50|365.14|363.44|365.16|363.46|365.22|363.52|365.14|363.44|7
1729579140000|2024-10-22 06:39:00|365.2|363.5|365.2|363.5|365.2|363.5|365.18|363.48|17
1729579150000|2024-10-22 06:39:10|365.21|363.51|365.21|363.51|365.23|363.53|365.2|363.5|10
1729579160000|2024-10-22 06:39:20|365.22|363.52|365.24|363.54|365.24|363.54|365.21|363.51|6
1729579170000|2024-10-22 06:39:30|365.23|363.53|365.29|363.59|365.29|363.59|365.22|363.52|8
1729579180000|2024-10-22 06:39:40|365.3|363.6|365.3|363.6|365.3|363.6|365.29|363.59|3
1729579190000|2024-10-22 06:39:50|365.32|363.62|365.18|363.48|365.32|363.62|365.17|363.47|16
1729579200000|2024-10-22 06:40:00|365.21|363.51|364.93|363.23|365.21|363.51|364.93|363.23|11
1729579210000|2024-10-22 06:40:10|364.94|363.24|364.98|363.28|365.01|363.31|364.94|363.24|10
1729579220000|2024-10-22 06:40:20|364.99|363.29|365.01|363.31|365.02|363.32|364.99|363.29|6
1729579230000|2024-10-22 06:40:30|365|363.3|365.01|363.31|365.01|363.31|364.93|363.23|12
1729579240000|2024-10-22 06:40:40|365|363.3|365.01|363.31|365.01|363.31|365|363.3|4
1729579250000|2024-10-22 06:40:50|365.02|363.32|365.06|363.36|365.06|363.36|365.01|363.31|11
1729579260000|2024-10-22 06:41:00|365.05|363.35|365.1|363.4|365.1|363.4|364.99|363.29|14
1729579270000|2024-10-22 06:41:10|365.09|363.39|365.12|363.42|365.12|363.42|365.07|363.37|11
1729579280000|2024-10-22 06:41:20|365.11|363.41|365.1|363.4|365.11|363.41|365.1|363.4|4
1729579290000|2024-10-22 06:41:30|365.08|363.38|365.1|363.4|365.11|363.41|365.08|363.38|4
1729579300000|2024-10-22 06:41:40|365.11|363.41|365.13|363.43|365.16|363.46|365.11|363.41|7
1729579310000|2024-10-22 06:41:50|365.15|363.45|365.15|363.45|365.25|363.55|365.15|363.45|10
1729579340000|2024-10-22 06:42:20|365.16|363.46|365.15|363.45|365.16|363.46|365.15|363.45|2
1729579370000|2024-10-22 06:42:50|365.16|363.46|365.16|363.46|365.16|363.46|365.15|363.45|5
1729579380000|2024-10-22 06:43:00|365.17|363.47|365.15|363.45|365.17|363.47|365.15|363.45|9
1729579390000|2024-10-22 06:43:10|365.12|363.42|365.09|363.39|365.12|363.42|365.09|363.39|2
1729579400000|2024-10-22 06:43:20|364.99|363.29|364.9|363.2|364.99|363.29|364.9|363.2|2
1729579410000|2024-10-22 06:43:30|364.91|363.21|364.93|363.23|364.93|363.23|364.91|363.21|2
1729579420000|2024-10-22 06:43:40|364.91|363.21|364.91|363.21|364.91|363.21|364.91|363.21|1
1729579430000|2024-10-22 06:43:50|364.92|363.22|364.92|363.22|364.92|363.22|364.9|363.2|6
1729579440000|2024-10-22 06:44:00|364.91|363.21|364.91|363.21|364.92|363.22|364.9|363.2|9
1729579450000|2024-10-22 06:44:10|364.92|363.22|364.93|363.23|364.93|363.23|364.9|363.2|10
1729579460000|2024-10-22 06:44:20|364.91|363.21|364.91|363.21|364.93|363.23|364.91|363.21|3
1729579470000|2024-10-22 06:44:30|364.93|363.23|364.94|363.24|364.94|363.24|364.91|363.21|9
1729579480000|2024-10-22 06:44:40|364.93|363.23|365|363.3|365.06|363.36|364.93|363.23|15
1729579490000|2024-10-22 06:44:50|364.99|363.29|365.06|363.36|365.08|363.38|364.99|363.29|11
1729579500000|2024-10-22 06:45:00|365.05|363.35|364.93|363.23|365.05|363.35|364.92|363.22|6
1729579510000|2024-10-22 06:45:10|364.92|363.22|364.87|363.17|364.92|363.22|364.87|363.17|9
1729579520000|2024-10-22 06:45:20|364.86|363.16|364.74|363.04|364.86|363.16|364.73|363.03|6
1729579530000|2024-10-22 06:45:30|364.73|363.03|364.78|363.08|364.8|363.1|364.73|363.03|14
1729579540000|2024-10-22 06:45:40|364.77|363.07|364.76|363.06|364.8|363.1|364.74|363.04|12
1729579550000|2024-10-22 06:45:50|364.77|363.07|364.78|363.08|364.8|363.1|364.76|363.06|16
1729579560000|2024-10-22 06:46:00|364.76|363.06|364.72|363.02|364.76|363.06|364.66|362.96|15
1729579570000|2024-10-22 06:46:10|364.74|363.04|364.8|363.1|364.82|363.12|364.74|363.04|9
1729579580000|2024-10-22 06:46:20|364.81|363.11|364.87|363.17|364.87|363.17|364.79|363.09|22
1729579590000|2024-10-22 06:46:30|364.86|363.16|365.01|363.31|365.01|363.31|364.85|363.15|12
1729579600000|2024-10-22 06:46:40|365|363.3|365.01|363.31|365.05|363.35|365|363.3|15
1729579610000|2024-10-22 06:46:50|365.05|363.35|365.07|363.37|365.1|363.4|365.05|363.35|8
1729579620000|2024-10-22 06:47:00|365.08|363.38|365.08|363.38|365.1|363.4|365.06|363.36|8
1729579630000|2024-10-22 06:47:10|365.07|363.37|364.93|363.23|365.07|363.37|364.88|363.18|16
1729579640000|2024-10-22 06:47:20|364.92|363.22|364.93|363.23|364.95|363.25|364.88|363.18|13
1729579650000|2024-10-22 06:47:30|364.92|363.22|364.93|363.23|364.96|363.26|364.88|363.18|20
1729579660000|2024-10-22 06:47:40|364.95|363.25|364.94|363.24|365|363.3|364.93|363.23|19
1729579670000|2024-10-22 06:47:50|364.93|363.23|364.93|363.23|364.94|363.24|364.91|363.21|8
1729579680000|2024-10-22 06:48:00|364.88|363.18|364.9|363.2|364.92|363.22|364.88|363.18|16
1729579690000|2024-10-22 06:48:10|364.91|363.21|364.88|363.18|364.92|363.22|364.88|363.18|8
1729579700000|2024-10-22 06:48:20|364.89|363.19|364.94|363.24|364.94|363.24|364.88|363.18|9
1729579710000|2024-10-22 06:48:30|364.93|363.23|364.94|363.24|364.99|363.29|364.91|363.21|18
1729579720000|2024-10-22 06:48:40|364.92|363.22|364.97|363.27|364.97|363.27|364.91|363.21|15
1729579730000|2024-10-22 06:48:50|364.99|363.29|365.01|363.31|365.02|363.32|364.98|363.28|15
1729579740000|2024-10-22 06:49:00|365.02|363.32|365.09|363.39|365.11|363.41|364.99|363.29|22
1729579750000|2024-10-22 06:49:10|365.07|363.37|364.92|363.22|365.07|363.37|364.9|363.2|14
1729579760000|2024-10-22 06:49:20|364.93|363.23|364.88|363.18|364.95|363.25|364.88|363.18|11
1729579770000|2024-10-22 06:49:30|364.77|363.07|364.66|362.96|364.77|363.07|364.64|362.94|14
1729579780000|2024-10-22 06:49:40|364.67|362.97|364.66|362.96|364.67|362.97|364.66|362.96|2
1729579790000|2024-10-22 06:49:50|364.64|362.94|364.6|362.9|364.64|362.94|364.6|362.9|5
1729579800000|2024-10-22 06:50:00|364.58|362.88|364.58|362.88|364.63|362.93|364.57|362.87|13
1729579810000|2024-10-22 06:50:10|364.6|362.9|364.6|362.9|364.6|362.9|364.59|362.89|7
1729579820000|2024-10-22 06:50:20|364.62|362.92|364.62|362.92|364.63|362.93|364.61|362.91|8
1729579830000|2024-10-22 06:50:30|364.61|362.91|364.58|362.88|364.63|362.93|364.58|362.88|12
1729579840000|2024-10-22 06:50:40|364.59|362.89|364.55|362.85|364.59|362.89|364.54|362.84|7
1729579850000|2024-10-22 06:50:50|364.56|362.86|364.55|362.85|364.58|362.88|364.53|362.83|19
1729579860000|2024-10-22 06:51:00|364.54|362.84|364.61|362.91|364.61|362.91|364.51|362.81|14
1729579870000|2024-10-22 06:51:10|364.6|362.9|364.68|362.98|364.69|362.99|364.59|362.89|14
1729579880000|2024-10-22 06:51:20|364.67|362.97|364.62|362.92|364.67|362.97|364.59|362.89|11
1729579890000|2024-10-22 06:51:30|364.61|362.91|364.56|362.86|364.62|362.92|364.56|362.86|14
1729579900000|2024-10-22 06:51:40|364.57|362.87|364.58|362.88|364.59|362.89|364.56|362.86|5
1729579910000|2024-10-22 06:51:50|364.59|362.89|364.52|362.82|364.59|362.89|364.44|362.74|11
1729579920000|2024-10-22 06:52:00|364.53|362.83|364.64|362.94|364.69|362.99|364.49|362.79|22
1729579930000|2024-10-22 06:52:10|364.65|362.95|364.66|362.96|364.66|362.96|364.63|362.93|12
1729579940000|2024-10-22 06:52:20|364.68|362.98|364.58|362.88|364.68|362.98|364.58|362.88|15
1729579950000|2024-10-22 06:52:30|364.57|362.87|364.74|363.04|364.78|363.08|364.56|362.86|17
1729579960000|2024-10-22 06:52:40|364.75|363.05|364.68|362.98|364.76|363.06|364.68|362.98|10
1729579970000|2024-10-22 06:52:50|364.7|363|364.76|363.06|364.77|363.07|364.7|363|8
1729579980000|2024-10-22 06:53:00|364.75|363.05|364.73|363.03|364.75|363.05|364.72|363.02|6
1729579990000|2024-10-22 06:53:10|364.72|363.02|364.71|363.01|364.73|363.03|364.7|363|5
1729580000000|2024-10-22 06:53:20|364.67|362.97|364.58|362.88|364.7|363|364.57|362.87|16
1729580010000|2024-10-22 06:53:30|364.6|362.9|364.62|362.92|364.64|362.94|364.59|362.89|14
1729580020000|2024-10-22 06:53:40|364.61|362.91|364.68|362.98|364.73|363.03|364.61|362.91|10
1729580030000|2024-10-22 06:53:50|364.62|362.92|364.64|362.94|364.65|362.95|364.62|362.92|9
1729580040000|2024-10-22 06:54:00|364.63|362.93|364.63|362.93|364.71|363.01|364.63|362.93|14
1729580050000|2024-10-22 06:54:10|364.62|362.92|364.57|362.87|364.62|362.92|364.56|362.86|7
1729580060000|2024-10-22 06:54:20|364.56|362.86|364.64|362.94|364.64|362.94|364.56|362.86|11
1729580070000|2024-10-22 06:54:30|364.65|362.95|364.64|362.94|364.65|362.95|364.63|362.93|5
1729580080000|2024-10-22 06:54:40|364.66|362.96|364.68|362.98|364.68|362.98|364.64|362.94|6
1729580090000|2024-10-22 06:54:50|364.7|363|364.62|362.92|364.7|363|364.62|362.92|12
1729580100000|2024-10-22 06:55:00|364.61|362.91|364.62|362.92|364.67|362.97|364.61|362.91|14
1729580110000|2024-10-22 06:55:10|364.61|362.91|364.59|362.89|364.62|362.92|364.53|362.83|17
1729580120000|2024-10-22 06:55:20|364.63|362.93|364.61|362.91|364.65|362.95|364.59|362.89|16
1729580130000|2024-10-22 06:55:30|364.6|362.9|364.49|362.79|364.6|362.9|364.49|362.79|11
1729580180000|2024-10-22 06:56:20|364.48|362.78|364.48|362.78|364.48|362.78|364.48|362.78|1
1729580190000|2024-10-22 06:56:30|364.4|362.7|364.43|362.73|364.43|362.73|364.33|362.63|19
1729580200000|2024-10-22 06:56:40|364.42|362.72|364.36|362.66|364.42|362.72|364.36|362.66|15
1729580210000|2024-10-22 06:56:50|364.35|362.65|364.38|362.68|364.38|362.68|364.29|362.59|13
1729580220000|2024-10-22 06:57:00|364.43|362.73|364.43|362.73|364.43|362.73|364.43|362.73|1
1729580230000|2024-10-22 06:57:10|364.45|362.75|364.42|362.72|364.45|362.75|364.4|362.7|12
1729580240000|2024-10-22 06:57:20|364.41|362.71|364.38|362.68|364.43|362.73|364.38|362.68|6
1729580250000|2024-10-22 06:57:30|364.39|362.69|364.46|362.76|364.49|362.79|364.39|362.69|11
1729580260000|2024-10-22 06:57:40|364.45|362.75|364.46|362.76|364.47|362.77|364.43|362.73|12
1729580270000|2024-10-22 06:57:50|364.45|362.75|364.46|362.76|364.47|362.77|364.44|362.74|10
1729580280000|2024-10-22 06:58:00|364.43|362.73|364.43|362.73|364.43|362.73|364.43|362.73|1
1729580300000|2024-10-22 06:58:20|364.35|362.65|364.27|362.57|364.35|362.65|364.27|362.57|3
1729580310000|2024-10-22 06:58:30|364.28|362.58|364.28|362.58|364.31|362.61|364.27|362.57|7
1729580320000|2024-10-22 06:58:40|364.3|362.6|364.3|362.6|364.3|362.6|364.3|362.6|1
1729580330000|2024-10-22 06:58:50|364.29|362.59|364.32|362.62|364.35|362.65|364.29|362.59|8
1729580340000|2024-10-22 06:59:00|364.33|362.63|364.27|362.57|364.35|362.65|364.27|362.57|14
1729580380000|2024-10-22 06:59:40|364.28|362.58|364.28|362.58|364.28|362.58|364.28|362.58|1
1729580390000|2024-10-22 06:59:50|364.27|362.57|364.27|362.57|364.28|362.58|364.27|362.57|7
1729580400000|2024-10-22 07:00:00|364.28|362.58|364.32|362.62|364.33|362.63|364.27|362.57|10
1729580410000|2024-10-22 07:00:10|364.31|362.61|364.37|362.67|364.37|362.67|364.31|362.61|6
1729580420000|2024-10-22 07:00:20|364.36|362.66|364.38|362.68|364.41|362.71|364.36|362.66|9
1729580430000|2024-10-22 07:00:30|364.37|362.67|364.3|362.6|364.37|362.67|364.3|362.6|7
1729580440000|2024-10-22 07:00:40|364.33|362.63|364.28|362.58|364.33|362.63|364.28|362.58|12
1729580450000|2024-10-22 07:00:50|364.3|362.6|364.31|362.61|364.31|362.61|364.3|362.6|4
1729580460000|2024-10-22 07:01:00|364.37|362.67|364.44|362.74|364.45|362.75|364.37|362.67|7
1729580470000|2024-10-22 07:01:10|364.46|362.76|364.54|362.84|364.6|362.9|364.46|362.76|15
1729580480000|2024-10-22 07:01:20|364.57|362.87|364.54|362.84|364.59|362.89|364.54|362.84|12
1729580490000|2024-10-22 07:01:30|364.57|362.87|364.55|362.85|364.57|362.87|364.51|362.81|20
1729580500000|2024-10-22 07:01:40|364.57|362.87|364.66|362.96|364.68|362.98|364.54|362.84|12
1729580510000|2024-10-22 07:01:50|364.65|362.95|364.56|362.86|364.65|362.95|364.52|362.82|18
1729580520000|2024-10-22 07:02:00|364.58|362.88|364.73|363.03|364.74|363.04|364.56|362.86|14
1729580530000|2024-10-22 07:02:10|364.75|363.05|364.76|363.06|364.92|363.22|364.75|363.05|19
1729580540000|2024-10-22 07:02:20|364.75|363.05|364.74|363.04|364.78|363.08|364.74|363.04|13
1729580560000|2024-10-22 07:02:40|364.76|363.06|364.76|363.06|364.78|363.08|364.75|363.05|6
1729580570000|2024-10-22 07:02:50|364.8|363.1|364.78|363.08|364.87|363.17|364.78|363.08|16
1729580580000|2024-10-22 07:03:00|364.79|363.09|364.94|363.24|364.95|363.25|364.78|363.08|14
1729580590000|2024-10-22 07:03:10|364.95|363.25|364.95|363.25|365|363.3|364.9|363.2|17
1729580600000|2024-10-22 07:03:20|364.93|363.23|364.95|363.25|365|363.3|364.92|363.22|16
1729580610000|2024-10-22 07:03:30|364.96|363.26|365.05|363.35|365.05|363.35|364.96|363.26|13
1729580620000|2024-10-22 07:03:40|365.06|363.36|365.02|363.32|365.06|363.36|365.01|363.31|9
1729580630000|2024-10-22 07:03:50|365.07|363.37|365.07|363.37|365.07|363.37|365.04|363.34|11
1729580640000|2024-10-22 07:04:00|365.06|363.36|365.08|363.38|365.13|363.43|365.06|363.36|8
1729580650000|2024-10-22 07:04:10|365.09|363.39|365.05|363.35|365.09|363.39|365.05|363.35|10
1729580660000|2024-10-22 07:04:20|365.07|363.37|365.05|363.35|365.07|363.37|365.05|363.35|4
1729580670000|2024-10-22 07:04:30|365.06|363.36|365.05|363.35|365.08|363.38|365.04|363.34|11
1729580680000|2024-10-22 07:04:40|365.04|363.34|364.98|363.28|365.04|363.34|364.97|363.27|11
1729580690000|2024-10-22 07:04:50|364.97|363.27|364.96|363.26|364.98|363.28|364.96|363.26|10
1729580700000|2024-10-22 07:05:00|364.97|363.27|364.97|363.27|364.99|363.29|364.96|363.26|9
1729580710000|2024-10-22 07:05:10|364.96|363.26|364.74|363.04|364.96|363.26|364.74|363.04|4
1729580720000|2024-10-22 07:05:20|364.75|363.05|364.75|363.05|364.75|363.05|364.74|363.04|3
1729580730000|2024-10-22 07:05:30|364.77|363.07|364.77|363.07|364.77|363.07|364.77|363.07|1
1729580740000|2024-10-22 07:05:40|364.74|363.04|364.74|363.04|364.76|363.06|364.74|363.04|7
1729580750000|2024-10-22 07:05:50|364.77|363.07|364.75|363.05|364.77|363.07|364.74|363.04|7
1729580760000|2024-10-22 07:06:00|364.83|363.13|364.75|363.05|364.83|363.13|364.75|363.05|11
1729580770000|2024-10-22 07:06:10|364.74|363.04|364.75|363.05|364.76|363.06|364.74|363.04|6
1729580780000|2024-10-22 07:06:20|364.74|363.04|364.75|363.05|364.75|363.05|364.74|363.04|6
1729580790000|2024-10-22 07:06:30|364.74|363.04|364.74|363.04|364.75|363.05|364.74|363.04|7
1729580800000|2024-10-22 07:06:40|364.75|363.05|364.74|363.04|364.75|363.05|364.74|363.04|6
1729580820000|2024-10-22 07:07:00|364.67|362.97|364.54|362.84|364.67|362.97|364.52|362.82|10
1729580830000|2024-10-22 07:07:10|364.53|362.83|364.63|362.93|364.63|362.93|364.53|362.83|6
1729580840000|2024-10-22 07:07:20|364.62|362.92|364.67|362.97|364.67|362.97|364.61|362.91|10
1729580850000|2024-10-22 07:07:30|364.68|362.98|364.6|362.9|364.71|363.01|364.6|362.9|23
1729580860000|2024-10-22 07:07:40|364.61|362.91|364.62|362.92|364.63|362.93|364.58|362.88|13
1729580870000|2024-10-22 07:07:50|364.61|362.91|364.61|362.91|364.62|362.92|364.61|362.91|5
1729580880000|2024-10-22 07:08:00|364.62|362.92|364.56|362.86|364.62|362.92|364.52|362.82|7
1729580890000|2024-10-22 07:08:10|364.57|362.87|364.6|362.9|364.63|362.93|364.57|362.87|12
1729580900000|2024-10-22 07:08:20|364.59|362.89|364.62|362.92|364.62|362.92|364.58|362.88|5
1729580910000|2024-10-22 07:08:30|364.61|362.91|364.56|362.86|364.62|362.92|364.56|362.86|16
1729580920000|2024-10-22 07:08:40|364.52|362.82|364.52|362.82|364.52|362.82|364.52|362.82|1
1729580940000|2024-10-22 07:09:00|364.57|362.87|364.62|362.92|364.63|362.93|364.57|362.87|7
1729580950000|2024-10-22 07:09:10|364.63|362.93|364.66|362.96|364.69|362.99|364.63|362.93|14
1729580960000|2024-10-22 07:09:20|364.65|362.95|364.68|362.98|364.69|362.99|364.65|362.95|5
1729580970000|2024-10-22 07:09:30|364.7|363|364.7|363|364.7|363|364.67|362.97|10
1729580980000|2024-10-22 07:09:40|364.69|362.99|364.7|363|364.7|363|364.69|362.99|2
1729580990000|2024-10-22 07:09:50|364.69|362.99|364.69|362.99|364.7|363|364.68|362.98|6
1729581000000|2024-10-22 07:10:00|364.68|362.98|364.62|362.92|364.68|362.98|364.62|362.92|3
1729581020000|2024-10-22 07:10:20|364.68|362.98|365|363.3|365|363.3|364.68|362.98|15
1729581030000|2024-10-22 07:10:30|364.99|363.29|364.89|363.19|364.99|363.29|364.88|363.18|19
1729581040000|2024-10-22 07:10:40|364.88|363.18|364.87|363.17|364.88|363.18|364.85|363.15|14
1729581050000|2024-10-22 07:10:50|364.88|363.18|364.88|363.18|364.89|363.19|364.83|363.13|15
1729581060000|2024-10-22 07:11:00|364.89|363.19|364.76|363.06|364.9|363.2|364.76|363.06|12
1729581070000|2024-10-22 07:11:10|364.77|363.07|364.77|363.07|364.77|363.07|364.77|363.07|1
1729581080000|2024-10-22 07:11:20|364.76|363.06|364.79|363.09|364.79|363.09|364.74|363.04|8
1729581090000|2024-10-22 07:11:30|364.78|363.08|364.62|362.92|364.8|363.1|364.62|362.92|10
1729581220000|2024-10-22 07:13:40|364.57|362.87|364.52|362.82|364.57|362.87|364.52|362.82|3
1729581230000|2024-10-22 07:13:50|364.56|362.86|364.56|362.86|364.57|362.87|364.54|362.84|7
1729581240000|2024-10-22 07:14:00|364.6|362.9|364.7|363|364.73|363.03|364.57|362.87|15
1729581250000|2024-10-22 07:14:10|364.72|363.02|364.69|362.99|364.72|363.02|364.66|362.96|13
1729581260000|2024-10-22 07:14:20|364.66|362.96|364.91|363.21|364.92|363.22|364.66|362.96|14
1729581270000|2024-10-22 07:14:30|364.93|363.23|364.91|363.21|364.96|363.26|364.87|363.17|13
1729581280000|2024-10-22 07:14:40|364.94|363.24|364.96|363.26|364.99|363.29|364.93|363.23|12
1729581290000|2024-10-22 07:14:50|364.95|363.25|364.92|363.22|364.95|363.25|364.92|363.22|4
1729581300000|2024-10-22 07:15:00|364.91|363.21|365.07|363.37|365.08|363.38|364.91|363.21|11
1729581310000|2024-10-22 07:15:10|365.05|363.35|365.03|363.33|365.07|363.37|365.01|363.31|10
1729581320000|2024-10-22 07:15:20|365.02|363.32|364.96|363.26|365.04|363.34|364.96|363.26|15
1729581350000|2024-10-22 07:15:50|364.98|363.28|364.96|363.26|364.98|363.28|364.96|363.26|6
1729581380000|2024-10-22 07:16:20|364.92|363.22|364.85|363.15|364.92|363.22|364.83|363.13|8
1729581390000|2024-10-22 07:16:30|364.87|363.17|364.87|363.17|364.87|363.17|364.85|363.15|7
1729581430000|2024-10-22 07:17:10|364.79|363.09|364.58|362.88|364.79|363.09|364.58|362.88|4
1729581440000|2024-10-22 07:17:20|364.55|362.85|364.61|362.91|364.61|362.91|364.54|362.84|11
1729581450000|2024-10-22 07:17:30|364.59|362.89|364.59|362.89|364.6|362.9|364.55|362.85|18
1729581460000|2024-10-22 07:17:40|364.56|362.86|364.57|362.87|364.6|362.9|364.54|362.84|8
1729581470000|2024-10-22 07:17:50|364.58|362.88|364.56|362.86|364.59|362.89|364.55|362.85|7
1729581480000|2024-10-22 07:18:00|364.57|362.87|364.56|362.86|364.59|362.89|364.53|362.83|15
1729581490000|2024-10-22 07:18:10|364.57|362.87|364.59|362.89|364.62|362.92|364.55|362.85|14
1729581500000|2024-10-22 07:18:20|364.55|362.85|364.6|362.9|364.61|362.91|364.55|362.85|4
1729581510000|2024-10-22 07:18:30|364.56|362.86|364.6|362.9|364.6|362.9|364.56|362.86|2
1729581520000|2024-10-22 07:18:40|364.55|362.85|364.58|362.88|364.58|362.88|364.55|362.85|3
1729581530000|2024-10-22 07:18:50|364.59|362.89|364.58|362.88|364.6|362.9|364.57|362.87|7
1729581540000|2024-10-22 07:19:00|364.64|362.94|364.71|363.01|364.72|363.02|364.64|362.94|6
1729581550000|2024-10-22 07:19:10|364.7|363|364.76|363.06|364.8|363.1|364.69|362.99|15
1729581560000|2024-10-22 07:19:20|364.79|363.09|364.79|363.09|364.79|363.09|364.75|363.05|7
1729581570000|2024-10-22 07:19:30|364.76|363.06|364.77|363.07|364.78|363.08|364.75|363.05|4
1729581590000|2024-10-22 07:19:50|364.79|363.09|364.8|363.1|364.81|363.11|364.79|363.09|6
1729581600000|2024-10-22 07:20:00|364.78|363.08|364.81|363.11|364.83|363.13|364.77|363.07|8
1729581610000|2024-10-22 07:20:10|364.78|363.08|364.83|363.13|364.83|363.13|364.78|363.08|4
1729581620000|2024-10-22 07:20:20|364.84|363.14|365.06|363.36|365.06|363.36|364.84|363.14|3
1729581640000|2024-10-22 07:20:40|365.02|363.32|364.97|363.27|365.02|363.32|364.96|363.26|20
1729581650000|2024-10-22 07:20:50|364.96|363.26|364.81|363.11|364.96|363.26|364.79|363.09|8
1729581660000|2024-10-22 07:21:00|364.77|363.07|364.6|362.9|364.79|363.09|364.59|362.89|15
1729581670000|2024-10-22 07:21:10|364.61|362.91|364.62|362.92|364.62|362.92|364.58|362.88|14
1729581680000|2024-10-22 07:21:20|364.58|362.88|364.6|362.9|364.62|362.92|364.58|362.88|5
1729581690000|2024-10-22 07:21:30|364.62|362.92|364.62|362.92|364.62|362.92|364.62|362.92|1
1729581700000|2024-10-22 07:21:40|364.63|362.93|364.62|362.92|364.63|362.93|364.62|362.92|2
1729581710000|2024-10-22 07:21:50|364.61|362.91|364.6|362.9|364.61|362.91|364.59|362.89|5
1729581720000|2024-10-22 07:22:00|364.58|362.88|364.6|362.9|364.61|362.91|364.58|362.88|4
1729581730000|2024-10-22 07:22:10|364.62|362.92|364.59|362.89|364.62|362.92|364.59|362.89|3
1729581740000|2024-10-22 07:22:20|364.56|362.86|364.7|363|364.75|363.05|364.56|362.86|8
1729581750000|2024-10-22 07:22:30|364.71|363.01|364.7|363|364.71|363.01|364.69|362.99|6
1729581760000|2024-10-22 07:22:40|364.69|362.99|364.69|362.99|364.69|362.99|364.69|362.99|1
1729581770000|2024-10-22 07:22:50|364.68|362.98|364.58|362.88|364.69|362.99|364.57|362.87|17
1729581780000|2024-10-22 07:23:00|364.6|362.9|364.51|362.81|364.6|362.9|364.5|362.8|24
1729581790000|2024-10-22 07:23:10|364.52|362.82|364.52|362.82|364.59|362.89|364.52|362.82|15
1729581800000|2024-10-22 07:23:20|364.53|362.83|364.56|362.86|364.56|362.86|364.51|362.81|8
1729581820000|2024-10-22 07:23:40|364.54|362.84|364.54|362.84|364.58|362.88|364.53|362.83|9
1729581830000|2024-10-22 07:23:50|364.56|362.86|364.58|362.88|364.58|362.88|364.54|362.84|5
1729581840000|2024-10-22 07:24:00|364.56|362.86|364.58|362.88|364.58|362.88|364.56|362.86|2
1729581850000|2024-10-22 07:24:10|364.59|362.89|364.59|362.89|364.59|362.89|364.59|362.89|1
1729581870000|2024-10-22 07:24:30|364.61|362.91|364.61|362.91|364.61|362.91|364.61|362.91|1
1729581890000|2024-10-22 07:24:50|364.59|362.89|364.6|362.9|364.6|362.9|364.59|362.89|2
1729581900000|2024-10-22 07:25:00|364.58|362.88|364.58|362.88|364.58|362.88|364.58|362.88|1
1729581910000|2024-10-22 07:25:10|364.57|362.87|364.48|362.78|364.57|362.87|364.46|362.76|8
1729581920000|2024-10-22 07:25:20|364.47|362.77|364.58|362.88|364.58|362.88|364.47|362.77|16
1729581930000|2024-10-22 07:25:30|364.55|362.85|364.58|362.88|364.58|362.88|364.55|362.85|15
1729581940000|2024-10-22 07:25:40|364.56|362.86|364.56|362.86|364.56|362.86|364.56|362.86|1
1729581950000|2024-10-22 07:25:50|364.58|362.88|364.56|362.86|364.58|362.88|364.56|362.86|2
1729581960000|2024-10-22 07:26:00|364.58|362.88|364.51|362.81|364.58|362.88|364.51|362.81|5
1729581970000|2024-10-22 07:26:10|364.5|362.8|364.48|362.78|364.5|362.8|364.48|362.78|10
1729581980000|2024-10-22 07:26:20|364.49|362.79|364.55|362.85|364.55|362.85|364.47|362.77|6
1729581990000|2024-10-22 07:26:30|364.54|362.84|364.46|362.76|364.54|362.84|364.46|362.76|11
1729582000000|2024-10-22 07:26:40|364.47|362.77|364.52|362.82|364.53|362.83|364.47|362.77|9
1729582010000|2024-10-22 07:26:50|364.5|362.8|364.49|362.79|364.51|362.81|364.49|362.79|6
1729582020000|2024-10-22 07:27:00|364.48|362.78|364.32|362.62|364.48|362.78|364.3|362.6|13
1729582030000|2024-10-22 07:27:10|364.33|362.63|364.32|362.62|364.35|362.65|364.32|362.62|9
1729582040000|2024-10-22 07:27:20|364.33|362.63|364.35|362.65|364.35|362.65|364.33|362.63|2
1729582050000|2024-10-22 07:27:30|364.34|362.64|364.35|362.65|364.35|362.65|364.34|362.64|2
1729582070000|2024-10-22 07:27:50|364.34|362.64|364.35|362.65|364.35|362.65|364.33|362.63|4
1729582080000|2024-10-22 07:28:00|364.33|362.63|364.29|362.59|364.35|362.65|364.29|362.59|5
1729582090000|2024-10-22 07:28:10|364.3|362.6|364.29|362.59|364.3|362.6|364.29|362.59|8
1729582100000|2024-10-22 07:28:20|364.3|362.6|364.3|362.6|364.3|362.6|364.3|362.6|1
1729582110000|2024-10-22 07:28:30|364.29|362.59|364.33|362.63|364.35|362.65|364.29|362.59|7
1729582120000|2024-10-22 07:28:40|364.34|362.64|364.32|362.62|364.34|362.64|364.32|362.62|5
1729582130000|2024-10-22 07:28:50|364.33|362.63|364.33|362.63|364.34|362.64|364.32|362.62|4
1729582140000|2024-10-22 07:29:00|364.34|362.64|364.25|362.55|364.34|362.64|364.25|362.55|10
1729582150000|2024-10-22 07:29:10|364.24|362.54|364.31|362.61|364.31|362.61|364.24|362.54|6
1729582160000|2024-10-22 07:29:20|364.3|362.6|364.3|362.6|364.31|362.61|364.28|362.58|9
1729582170000|2024-10-22 07:29:30|364.28|362.58|364.29|362.59|364.29|362.59|364.26|362.56|14
1729582180000|2024-10-22 07:29:40|364.28|362.58|364.17|362.47|364.28|362.58|364.16|362.46|15
1729582190000|2024-10-22 07:29:50|364.15|362.45|364.23|362.53|364.24|362.54|364.14|362.44|7
1729582200000|2024-10-22 07:30:00|364.24|362.54|364.14|362.44|364.26|362.56|364.13|362.43|13
1729582210000|2024-10-22 07:30:10|364.13|362.43|364.06|362.36|364.16|362.46|364.04|362.34|17
1729582220000|2024-10-22 07:30:20|364.04|362.34|364.05|362.35|364.06|362.36|364.04|362.34|8
1729582240000|2024-10-22 07:30:40|364.06|362.36|364.06|362.36|364.06|362.36|364.04|362.34|9
1729582250000|2024-10-22 07:30:50|364.08|362.38|364.08|362.38|364.08|362.38|364.08|362.38|1
1729582260000|2024-10-22 07:31:00|364.09|362.39|364.11|362.41|364.11|362.41|364.09|362.39|3
1729582270000|2024-10-22 07:31:10|364.12|362.42|364.31|362.61|364.31|362.61|364.12|362.42|9
1729582280000|2024-10-22 07:31:20|364.32|362.62|364.35|362.65|364.35|362.65|364.32|362.62|4
1729582290000|2024-10-22 07:31:30|364.3|362.6|364.21|362.51|364.3|362.6|364.21|362.51|13
1729582300000|2024-10-22 07:31:40|364.22|362.52|364.24|362.54|364.25|362.55|364.21|362.51|9
1729582310000|2024-10-22 07:31:50|364.25|362.55|364.3|362.6|364.3|362.6|364.25|362.55|3
1729582320000|2024-10-22 07:32:00|364.31|362.61|364.4|362.7|364.4|362.7|364.31|362.61|8
1729582330000|2024-10-22 07:32:10|364.39|362.69|364.28|362.58|364.39|362.69|364.27|362.57|14
1729582340000|2024-10-22 07:32:20|364.29|362.59|364.19|362.49|364.29|362.59|364.18|362.48|12
1729582350000|2024-10-22 07:32:30|364.18|362.48|364.25|362.55|364.29|362.59|364.18|362.48|16
1729582360000|2024-10-22 07:32:40|364.24|362.54|364.25|362.55|364.25|362.55|364.22|362.52|8
1729582370000|2024-10-22 07:32:50|364.23|362.53|364.23|362.53|364.26|362.56|364.21|362.51|9
1729582380000|2024-10-22 07:33:00|364.22|362.52|364.19|362.49|364.22|362.52|364.16|362.46|6
1729582390000|2024-10-22 07:33:10|364.2|362.5|364.26|362.56|364.26|362.56|364.2|362.5|4
1729582400000|2024-10-22 07:33:20|364.27|362.57|364.26|362.56|364.27|362.57|364.26|362.56|2
1729582410000|2024-10-22 07:33:30|364.27|362.57|364.25|362.55|364.27|362.57|364.24|362.54|5
1729582430000|2024-10-22 07:33:50|364.26|362.56|364.26|362.56|364.26|362.56|364.26|362.56|1
1729582440000|2024-10-22 07:34:00|364.27|362.57|364.3|362.6|364.31|362.61|364.27|362.57|5
1729582450000|2024-10-22 07:34:10|364.29|362.59|364.24|362.54|364.29|362.59|364.17|362.47|14
1729582460000|2024-10-22 07:34:20|364.22|362.52|364.21|362.51|364.23|362.53|364.21|362.51|4
1729582470000|2024-10-22 07:34:30|364.25|362.55|364.25|362.55|364.25|362.55|364.24|362.54|3
1729582480000|2024-10-22 07:34:40|364.27|362.57|364.28|362.58|364.29|362.59|364.25|362.55|8
1729582490000|2024-10-22 07:34:50|364.26|362.56|364.27|362.57|364.27|362.57|364.26|362.56|4
1729582500000|2024-10-22 07:35:00|364.28|362.58|364.43|362.73|364.44|362.74|364.28|362.58|8
1729582510000|2024-10-22 07:35:10|364.42|362.72|364.39|362.69|364.42|362.72|364.38|362.68|10
1729582520000|2024-10-22 07:35:20|364.38|362.68|364.38|362.68|364.38|362.68|364.37|362.67|5
1729582530000|2024-10-22 07:35:30|364.37|362.67|364.33|362.63|364.38|362.68|364.33|362.63|9
1729582540000|2024-10-22 07:35:40|364.32|362.62|364.29|362.59|364.32|362.62|364.29|362.59|10
1729582550000|2024-10-22 07:35:50|364.24|362.54|364.21|362.51|364.24|362.54|364.21|362.51|5
1729582560000|2024-10-22 07:36:00|364.25|362.55|364.25|362.55|364.27|362.57|364.24|362.54|9
1729582570000|2024-10-22 07:36:10|364.23|362.53|364.07|362.37|364.24|362.54|364.07|362.37|15
1729582580000|2024-10-22 07:36:20|364.05|362.35|364.05|362.35|364.08|362.38|364.05|362.35|7
1729582590000|2024-10-22 07:36:30|364.06|362.36|363.88|362.18|364.07|362.37|363.88|362.18|14
1729582600000|2024-10-22 07:36:40|363.89|362.19|363.92|362.22|363.92|362.22|363.88|362.18|10
1729582610000|2024-10-22 07:36:50|363.94|362.24|363.82|362.12|363.94|362.24|363.82|362.12|19
1729582620000|2024-10-22 07:37:00|363.79|362.09|363.77|362.07|363.83|362.13|363.72|362.02|19
1729582630000|2024-10-22 07:37:10|363.76|362.06|363.73|362.03|363.76|362.06|363.72|362.02|14
1729582640000|2024-10-22 07:37:20|363.67|361.97|363.66|361.96|363.67|361.97|363.65|361.95|11
1729582650000|2024-10-22 07:37:30|363.65|361.95|363.74|362.04|363.74|362.04|363.65|361.95|10
1729582660000|2024-10-22 07:37:40|363.73|362.03|363.86|362.16|363.86|362.16|363.73|362.03|11
1729582670000|2024-10-22 07:37:50|363.85|362.15|363.87|362.17|363.87|362.17|363.84|362.14|12
1729582680000|2024-10-22 07:38:00|363.86|362.16|364.1|362.4|364.1|362.4|363.86|362.16|14
1729582690000|2024-10-22 07:38:10|364.12|362.42|364.13|362.43|364.16|362.46|364.1|362.4|17
1729582700000|2024-10-22 07:38:20|364.12|362.42|364.11|362.41|364.14|362.44|364.08|362.38|16
1729582710000|2024-10-22 07:38:30|364.12|362.42|364.14|362.44|364.16|362.46|364.12|362.42|5
1729582720000|2024-10-22 07:38:40|364.13|362.43|364.16|362.46|364.17|362.47|364.13|362.43|9
1729582730000|2024-10-22 07:38:50|364.15|362.45|364.16|362.46|364.17|362.47|364.15|362.45|10
1729582740000|2024-10-22 07:39:00|364.17|362.47|364.18|362.48|364.18|362.48|364.16|362.46|9
1729582750000|2024-10-22 07:39:10|364.16|362.46|364.15|362.45|364.16|362.46|364.15|362.45|2
1729582770000|2024-10-22 07:39:30|364.14|362.44|364.05|362.35|364.14|362.44|364.05|362.35|6
1729582780000|2024-10-22 07:39:40|364.03|362.33|363.98|362.28|364.03|362.33|363.94|362.24|14
1729582790000|2024-10-22 07:39:50|363.97|362.27|364.01|362.31|364.01|362.31|363.97|362.27|7
1729582800000|2024-10-22 07:40:00|364.03|362.33|363.97|362.27|364.03|362.33|363.96|362.26|6
1729582810000|2024-10-22 07:40:10|363.98|362.28|363.9|362.2|363.98|362.28|363.9|362.2|15
1729582820000|2024-10-22 07:40:20|363.86|362.16|363.85|362.15|363.88|362.18|363.85|362.15|8
1729582830000|2024-10-22 07:40:30|363.86|362.16|363.88|362.18|363.9|362.2|363.85|362.15|18
1729582840000|2024-10-22 07:40:40|363.87|362.17|363.86|362.16|363.88|362.18|363.82|362.12|13
1729582850000|2024-10-22 07:40:50|363.84|362.14|363.78|362.08|363.86|362.16|363.78|362.08|13
1729582860000|2024-10-22 07:41:00|363.77|362.07|363.78|362.08|363.83|362.13|363.77|362.07|12
1729582870000|2024-10-22 07:41:10|363.74|362.04|363.82|362.12|363.83|362.13|363.74|362.04|10
1729582880000|2024-10-22 07:41:20|363.83|362.13|363.8|362.1|363.83|362.13|363.8|362.1|10
1729582890000|2024-10-22 07:41:30|363.81|362.11|363.88|362.18|363.89|362.19|363.79|362.09|8
1729582900000|2024-10-22 07:41:40|363.86|362.16|363.87|362.17|363.88|362.18|363.86|362.16|3
1729582920000|2024-10-22 07:42:00|363.91|362.21|363.91|362.21|363.91|362.21|363.91|362.21|1
1729582930000|2024-10-22 07:42:10|363.92|362.22|364.06|362.36|364.1|362.4|363.92|362.22|13
1729582940000|2024-10-22 07:42:20|364.07|362.37|364.11|362.41|364.11|362.41|364.07|362.37|3
1729582950000|2024-10-22 07:42:30|364.12|362.42|364.32|362.62|364.32|362.62|364.12|362.42|5
1729582960000|2024-10-22 07:42:40|364.28|362.58|364.27|362.57|364.28|362.58|364.27|362.57|4
1729582970000|2024-10-22 07:42:50|364.28|362.58|364.26|362.56|364.29|362.59|364.24|362.54|9
1729582980000|2024-10-22 07:43:00|364.27|362.57|364.29|362.59|364.29|362.59|364.26|362.56|6
1729582990000|2024-10-22 07:43:10|364.27|362.57|364.33|362.63|364.33|362.63|364.27|362.57|6
1729583000000|2024-10-22 07:43:20|364.31|362.61|364.44|362.74|364.44|362.74|364.31|362.61|5
1729583010000|2024-10-22 07:43:30|364.45|362.75|364.45|362.75|364.45|362.75|364.44|362.74|3
1729583020000|2024-10-22 07:43:40|364.43|362.73|364.51|362.81|364.51|362.81|364.39|362.69|14
1729583030000|2024-10-22 07:43:50|364.5|362.8|364.48|362.78|364.5|362.8|364.48|362.78|5
1729583040000|2024-10-22 07:44:00|364.38|362.68|364.33|362.63|364.38|362.68|364.29|362.59|7
1729583050000|2024-10-22 07:44:10|364.34|362.64|364.32|362.62|364.39|362.69|364.32|362.62|13
1729583060000|2024-10-22 07:44:20|364.33|362.63|364.39|362.69|364.4|362.7|364.33|362.63|9
1729583070000|2024-10-22 07:44:30|364.38|362.68|364.41|362.71|364.42|362.72|364.38|362.68|7
1729583080000|2024-10-22 07:44:40|364.46|362.76|364.45|362.75|364.47|362.77|364.45|362.75|4
1729583090000|2024-10-22 07:44:50|364.44|362.74|364.45|362.75|364.45|362.75|364.42|362.72|6
1729583100000|2024-10-22 07:45:00|364.47|362.77|364.5|362.8|364.5|362.8|364.45|362.75|7
1729583110000|2024-10-22 07:45:10|364.51|362.81|364.44|362.74|364.52|362.82|364.44|362.74|11
1729583120000|2024-10-22 07:45:20|364.38|362.68|364.37|362.67|364.38|362.68|364.36|362.66|5
1729583130000|2024-10-22 07:45:30|364.36|362.66|364.35|362.65|364.38|362.68|364.34|362.64|9
1729583140000|2024-10-22 07:45:40|364.34|362.64|364.38|362.68|364.39|362.69|364.29|362.59|12
1729583150000|2024-10-22 07:45:50|364.37|362.67|364.38|362.68|364.38|362.68|364.32|362.62|15
1729583160000|2024-10-22 07:46:00|364.4|362.7|364.37|362.67|364.4|362.7|364.36|362.66|9
1729583170000|2024-10-22 07:46:10|364.36|362.66|364.17|362.47|364.36|362.66|364.15|362.45|14
1729583180000|2024-10-22 07:46:20|364.15|362.45|364.18|362.48|364.18|362.48|364.13|362.43|5
1729583190000|2024-10-22 07:46:30|364.19|362.49|364.17|362.47|364.19|362.49|364.17|362.47|3
1729583200000|2024-10-22 07:46:40|364.14|362.44|364.17|362.47|364.17|362.47|364.14|362.44|3
1729583220000|2024-10-22 07:47:00|364.19|362.49|364.17|362.47|364.23|362.53|364.17|362.47|8
1729583230000|2024-10-22 07:47:10|364.16|362.46|364.13|362.43|364.16|362.46|364.12|362.42|6
1729583240000|2024-10-22 07:47:20|364.12|362.42|364.05|362.35|364.12|362.42|364.05|362.35|12
1729583250000|2024-10-22 07:47:30|364.06|362.36|364.01|362.31|364.06|362.36|364|362.3|11
1729583260000|2024-10-22 07:47:40|364.02|362.32|364.06|362.36|364.07|362.37|364.02|362.32|3
1729583270000|2024-10-22 07:47:50|364.05|362.35|364|362.3|364.05|362.35|364|362.3|6
1729583280000|2024-10-22 07:48:00|364.01|362.31|364.02|362.32|364.02|362.32|364|362.3|5
1729583290000|2024-10-22 07:48:10|364.01|362.31|364|362.3|364.07|362.37|364|362.3|14
1729583310000|2024-10-22 07:48:30|364.02|362.32|364.1|362.4|364.12|362.42|364.02|362.32|7
1729583320000|2024-10-22 07:48:40|364.08|362.38|364.09|362.39|364.09|362.39|364.08|362.38|8
1729583330000|2024-10-22 07:48:50|364.08|362.38|364.09|362.39|364.09|362.39|364.08|362.38|4
1729583340000|2024-10-22 07:49:00|364.08|362.38|364|362.3|364.08|362.38|364|362.3|4
1729583350000|2024-10-22 07:49:10|363.99|362.29|363.97|362.27|363.99|362.29|363.97|362.27|5
1729583360000|2024-10-22 07:49:20|363.98|362.28|364.03|362.33|364.04|362.34|363.98|362.28|12
1729583370000|2024-10-22 07:49:30|364.04|362.34|364.02|362.32|364.04|362.34|364.02|362.32|3
1729583380000|2024-10-22 07:49:40|364.03|362.33|364.03|362.33|364.05|362.35|364.03|362.33|7
1729583400000|2024-10-22 07:50:00|364.05|362.35|364.09|362.39|364.09|362.39|364.05|362.35|5
1729583420000|2024-10-22 07:50:20|364.08|362.38|364|362.3|364.08|362.38|364|362.3|6
1729583430000|2024-10-22 07:50:30|364.01|362.31|364.01|362.31|364.04|362.34|364.01|362.31|10
1729583440000|2024-10-22 07:50:40|364.02|362.32|363.97|362.27|364.02|362.32|363.96|362.26|6
1729583450000|2024-10-22 07:50:50|364.01|362.31|364.03|362.33|364.05|362.35|364|362.3|8
1729583460000|2024-10-22 07:51:00|364.01|362.31|363.98|362.28|364.01|362.31|363.96|362.26|11
1729583470000|2024-10-22 07:51:10|363.94|362.24|363.86|362.16|363.98|362.28|363.85|362.15|16
1729583480000|2024-10-22 07:51:20|363.85|362.15|363.71|362.01|363.85|362.15|363.69|361.99|15
1729583490000|2024-10-22 07:51:30|363.7|362|363.73|362.03|363.74|362.04|363.7|362|5
1729583500000|2024-10-22 07:51:40|363.74|362.04|363.76|362.06|363.76|362.06|363.73|362.03|4
1729583510000|2024-10-22 07:51:50|363.77|362.07|363.78|362.08|363.79|362.09|363.76|362.06|6
1729583520000|2024-10-22 07:52:00|363.8|362.1|363.85|362.15|363.86|362.16|363.79|362.09|6
1729583530000|2024-10-22 07:52:10|363.83|362.13|363.61|361.91|363.83|362.13|363.55|361.85|18
1729583540000|2024-10-22 07:52:20|363.64|361.94|363.74|362.04|363.74|362.04|363.61|361.91|14
1729583550000|2024-10-22 07:52:30|363.72|362.02|363.75|362.05|363.75|362.05|363.7|362|7
1729583560000|2024-10-22 07:52:40|363.76|362.06|363.7|362|363.76|362.06|363.7|362|4
1729583570000|2024-10-22 07:52:50|363.71|362.01|363.63|361.93|363.71|362.01|363.63|361.93|6
1729583580000|2024-10-22 07:53:00|363.62|361.92|363.61|361.91|363.64|361.94|363.61|361.91|5
1729583590000|2024-10-22 07:53:10|363.57|361.87|363.5|361.8|363.57|361.87|363.48|361.78|11
1729583600000|2024-10-22 07:53:20|363.49|361.79|363.42|361.72|363.5|361.8|363.4|361.7|11
1729583610000|2024-10-22 07:53:30|363.38|361.68|363.4|361.7|363.41|361.71|363.36|361.66|13
1729583620000|2024-10-22 07:53:40|363.38|361.68|362.86|361.16|363.4|361.7|362.86|361.16|9
1729583630000|2024-10-22 07:53:50|362.63|360.93|362.47|360.77|362.63|360.93|362.4|360.7|13
1729583640000|2024-10-22 07:54:00|362.45|360.75|362.57|360.87|362.58|360.88|362.39|360.69|22
1729583650000|2024-10-22 07:54:10|362.54|360.84|362.55|360.85|362.64|360.94|362.54|360.84|14
1729583660000|2024-10-22 07:54:20|362.52|360.82|362.64|360.94|362.67|360.97|362.51|360.81|16
1729583670000|2024-10-22 07:54:30|362.62|360.92|362.44|360.74|362.63|360.93|362.43|360.73|19
1729583680000|2024-10-22 07:54:40|362.45|360.75|362.57|360.87|362.62|360.92|362.44|360.74|8
1729583690000|2024-10-22 07:54:50|362.56|360.86|362.44|360.74|362.56|360.86|362.44|360.74|11
1729583700000|2024-10-22 07:55:00|362.45|360.75|362.46|360.76|362.52|360.82|362.45|360.75|11
1729583710000|2024-10-22 07:55:10|362.45|360.75|362.61|360.91|362.61|360.91|362.43|360.73|10
1729583720000|2024-10-22 07:55:20|362.6|360.9|362.56|360.86|362.61|360.91|362.52|360.82|15
1729583730000|2024-10-22 07:55:30|362.57|360.87|362.67|360.97|362.67|360.97|362.51|360.81|15
1729583740000|2024-10-22 07:55:40|362.66|360.96|362.69|360.99|362.7|361|362.6|360.9|13
1729583750000|2024-10-22 07:55:50|362.68|360.98|362.81|361.11|362.81|361.11|362.68|360.98|15
1729583760000|2024-10-22 07:56:00|362.8|361.1|362.88|361.18|362.89|361.19|362.78|361.08|10
1729583770000|2024-10-22 07:56:10|362.87|361.17|362.9|361.2|362.91|361.21|362.87|361.17|7
1729583780000|2024-10-22 07:56:20|362.91|361.21|362.89|361.19|362.97|361.27|362.88|361.18|17
1729583790000|2024-10-22 07:56:30|362.88|361.18|362.89|361.19|362.89|361.19|362.83|361.13|11
1729583800000|2024-10-22 07:56:40|362.91|361.21|362.89|361.19|362.92|361.22|362.89|361.19|5
1729583810000|2024-10-22 07:56:50|362.9|361.2|362.92|361.22|362.92|361.22|362.9|361.2|2
1729583820000|2024-10-22 07:57:00|362.94|361.24|363.04|361.34|363.04|361.34|362.94|361.24|15
1729583830000|2024-10-22 07:57:10|363.05|361.35|362.88|361.18|363.07|361.37|362.87|361.17|13
1729583840000|2024-10-22 07:57:20|362.87|361.17|362.93|361.23|362.93|361.23|362.87|361.17|14
1729583850000|2024-10-22 07:57:30|362.94|361.24|362.84|361.14|362.96|361.26|362.84|361.14|13
1729583860000|2024-10-22 07:57:40|362.86|361.16|362.85|361.15|362.88|361.18|362.85|361.15|9
1729583870000|2024-10-22 07:57:50|362.84|361.14|362.9|361.2|362.9|361.2|362.83|361.13|10
1729583880000|2024-10-22 07:58:00|362.92|361.22|362.85|361.15|362.92|361.22|362.85|361.15|12
1729583890000|2024-10-22 07:58:10|362.86|361.16|362.78|361.08|362.87|361.17|362.76|361.06|16
1729583900000|2024-10-22 07:58:20|362.79|361.09|362.78|361.08|362.79|361.09|362.76|361.06|11
1729583910000|2024-10-22 07:58:30|362.77|361.07|362.76|361.06|362.79|361.09|362.76|361.06|5
1729583920000|2024-10-22 07:58:40|362.77|361.07|362.77|361.07|362.82|361.12|362.76|361.06|17
1729583930000|2024-10-22 07:58:50|362.78|361.08|362.85|361.15|362.86|361.16|362.77|361.07|13
1729583940000|2024-10-22 07:59:00|362.86|361.16|362.75|361.05|362.86|361.16|362.75|361.05|16
1729583950000|2024-10-22 07:59:10|362.74|361.04|362.76|361.06|362.76|361.06|362.74|361.04|2
1729583960000|2024-10-22 07:59:20|362.77|361.07|362.75|361.05|362.77|361.07|362.75|361.05|5
1729583970000|2024-10-22 07:59:30|362.76|361.06|362.76|361.06|362.76|361.06|362.75|361.05|9
1729583980000|2024-10-22 07:59:40|362.77|361.07|362.71|361.01|362.77|361.07|362.71|361.01|6
1729583990000|2024-10-22 07:59:50|362.72|361.02|362.77|361.07|362.8|361.1|362.72|361.02|9
1729584000000|2024-10-22 08:00:00|362.75|361.05|362.7|361|362.76|361.06|362.69|360.99|10
1729584010000|2024-10-22 08:00:10|362.66|360.96|362.67|360.97|362.69|360.99|362.65|360.95|11
1729584020000|2024-10-22 08:00:20|362.75|361.05|362.73|361.03|362.77|361.07|362.72|361.02|9
1729584030000|2024-10-22 08:00:30|362.69|360.99|362.69|360.99|362.7|361|362.66|360.96|11
1729584040000|2024-10-22 08:00:40|362.7|361|362.68|360.98|362.73|361.03|362.68|360.98|12
1729584050000|2024-10-22 08:00:50|362.69|360.99|362.73|361.03|362.74|361.04|362.69|360.99|17
1729584060000|2024-10-22 08:01:00|362.74|361.04|362.69|360.99|362.77|361.07|362.68|360.98|12
1729584070000|2024-10-22 08:01:10|362.68|360.98|362.64|360.94|362.68|360.98|362.63|360.93|8
1729584080000|2024-10-22 08:01:20|362.69|360.99|362.58|360.88|362.74|361.04|362.56|360.86|14
1729584090000|2024-10-22 08:01:30|362.59|360.89|362.53|360.83|362.59|360.89|362.5|360.8|15
1729584100000|2024-10-22 08:01:40|362.49|360.79|362.51|360.81|362.54|360.84|362.49|360.79|12
1729584110000|2024-10-22 08:01:50|362.53|360.83|362.51|360.81|362.54|360.84|362.5|360.8|13
1729584120000|2024-10-22 08:02:00|362.4|360.7|362.42|360.72|362.44|360.74|362.39|360.69|9
1729584130000|2024-10-22 08:02:10|362.39|360.69|362.36|360.66|362.42|360.72|362.31|360.61|12
1729584140000|2024-10-22 08:02:20|362.35|360.65|362.46|360.76|362.46|360.76|362.35|360.65|10
1729584150000|2024-10-22 08:02:30|362.4|360.7|362.34|360.64|362.4|360.7|362.34|360.64|17
1729584160000|2024-10-22 08:02:40|362.35|360.65|362.34|360.64|362.36|360.66|362.32|360.62|12
1729584170000|2024-10-22 08:02:50|362.35|360.65|362.44|360.74|362.47|360.77|362.31|360.61|17
1729584180000|2024-10-22 08:03:00|362.38|360.68|362.52|360.82|362.52|360.82|362.26|360.56|19
1729584190000|2024-10-22 08:03:10|362.55|360.85|362.29|360.59|362.57|360.87|362.29|360.59|18
1729584200000|2024-10-22 08:03:20|362.28|360.58|362.3|360.6|362.31|360.61|362.26|360.56|14
1729584210000|2024-10-22 08:03:30|362.28|360.58|362.23|360.53|362.29|360.59|362.22|360.52|14
1729584220000|2024-10-22 08:03:40|362.24|360.54|361.94|360.24|362.29|360.59|361.94|360.24|19
1729584230000|2024-10-22 08:03:50|361.95|360.25|361.72|360.02|361.97|360.27|361.72|360.02|19
1729584240000|2024-10-22 08:04:00|361.71|360.01|361.62|359.92|361.72|360.02|361.5|359.8|25
1729584250000|2024-10-22 08:04:10|361.61|359.91|361.73|360.03|361.74|360.04|361.61|359.91|13
1729584260000|2024-10-22 08:04:20|361.74|360.04|361.73|360.03|361.75|360.05|361.71|360.01|11
1729584270000|2024-10-22 08:04:30|361.74|360.04|361.83|360.13|361.83|360.13|361.72|360.02|11
1729584280000|2024-10-22 08:04:40|361.82|360.12|361.76|360.06|361.87|360.17|361.74|360.04|15
1729584290000|2024-10-22 08:04:50|361.74|360.04|361.81|360.11|361.81|360.11|361.57|359.87|21
1729584300000|2024-10-22 08:05:00|361.82|360.12|362.08|360.38|362.12|360.42|361.82|360.12|26
1729584310000|2024-10-22 08:05:10|362.07|360.37|361.88|360.18|362.07|360.37|361.86|360.16|17
1729584320000|2024-10-22 08:05:20|361.9|360.2|362.06|360.36|362.06|360.36|361.88|360.18|19
1729584330000|2024-10-22 08:05:30|362.07|360.37|362.4|360.7|362.4|360.7|362.07|360.37|25
1729584340000|2024-10-22 08:05:40|362.41|360.71|362.38|360.68|362.43|360.73|362.37|360.67|12
1729584350000|2024-10-22 08:05:50|362.37|360.67|362.39|360.69|362.41|360.71|362.36|360.66|13
1729584360000|2024-10-22 08:06:00|362.38|360.68|362.46|360.76|362.48|360.78|362.36|360.66|20
1729584370000|2024-10-22 08:06:10|362.45|360.75|362.28|360.58|362.46|360.76|362.28|360.58|20
1729584380000|2024-10-22 08:06:20|362.27|360.57|362.36|360.66|362.39|360.69|362.27|360.57|17
1729584390000|2024-10-22 08:06:30|362.37|360.67|362.38|360.68|362.41|360.71|362.36|360.66|11
1729584400000|2024-10-22 08:06:40|362.39|360.69|362.49|360.79|362.51|360.81|362.37|360.67|16
1729584410000|2024-10-22 08:06:50|362.46|360.76|362.5|360.8|362.5|360.8|362.46|360.76|7
1729584420000|2024-10-22 08:07:00|362.49|360.79|362.48|360.78|362.51|360.81|362.47|360.77|14
1729584430000|2024-10-22 08:07:10|362.41|360.71|362.49|360.79|362.49|360.79|362.41|360.71|11
1729584440000|2024-10-22 08:07:20|362.48|360.78|362.65|360.95|362.68|360.98|362.48|360.78|16
1729584450000|2024-10-22 08:07:30|362.66|360.96|362.74|361.04|362.74|361.04|362.64|360.94|16
1729584460000|2024-10-22 08:07:40|362.73|361.03|362.7|361|362.74|361.04|362.68|360.98|13
1729584470000|2024-10-22 08:07:50|362.68|360.98|362.67|360.97|362.7|361|362.65|360.95|10
1729584480000|2024-10-22 08:08:00|362.68|360.98|362.75|361.05|362.77|361.07|362.68|360.98|10
1729584490000|2024-10-22 08:08:10|362.74|361.04|362.52|360.82|362.74|361.04|362.51|360.81|14
1729584500000|2024-10-22 08:08:20|362.49|360.79|362.49|360.79|362.51|360.81|362.48|360.78|9
1729584510000|2024-10-22 08:08:30|362.51|360.81|362.58|360.88|362.6|360.9|362.51|360.81|9
1729584520000|2024-10-22 08:08:40|362.57|360.87|362.5|360.8|362.57|360.87|362.5|360.8|9
1729584530000|2024-10-22 08:08:50|362.51|360.81|362.56|360.86|362.56|360.86|362.51|360.81|9
1729584540000|2024-10-22 08:09:00|362.57|360.87|362.59|360.89|362.63|360.93|362.54|360.84|17
1729584550000|2024-10-22 08:09:10|362.6|360.9|362.62|360.92|362.65|360.95|362.59|360.89|10
1729584560000|2024-10-22 08:09:20|362.64|360.94|362.63|360.93|362.64|360.94|362.55|360.85|26
1729584570000|2024-10-22 08:09:30|362.62|360.92|362.55|360.85|362.62|360.92|362.55|360.85|13
1729584580000|2024-10-22 08:09:40|362.56|360.86|362.57|360.87|362.59|360.89|362.55|360.85|10
1729584590000|2024-10-22 08:09:50|362.59|360.89|362.37|360.67|362.59|360.89|362.36|360.66|22
1729584600000|2024-10-22 08:10:00|362.34|360.64|362.19|360.49|362.35|360.65|362.16|360.46|26
1729584610000|2024-10-22 08:10:10|362.17|360.47|361.99|360.29|362.19|360.49|361.98|360.28|24
1729584620000|2024-10-22 08:10:20|361.98|360.28|361.94|360.24|361.98|360.28|361.76|360.06|19
1729584630000|2024-10-22 08:10:30|361.97|360.27|361.87|360.17|362.04|360.34|361.87|360.17|17
1729584640000|2024-10-22 08:10:40|361.88|360.18|361.95|360.25|361.96|360.26|361.84|360.14|20
1729584650000|2024-10-22 08:10:50|361.96|360.26|361.99|360.29|362.02|360.32|361.96|360.26|11
1729584660000|2024-10-22 08:11:00|361.97|360.27|362.09|360.39|362.13|360.43|361.97|360.27|13
1729584670000|2024-10-22 08:11:10|362.08|360.38|361.98|360.28|362.09|360.39|361.94|360.24|13
1729584680000|2024-10-22 08:11:20|361.94|360.24|362.07|360.37|362.09|360.39|361.94|360.24|19
1729584690000|2024-10-22 08:11:30|362.09|360.39|362.08|360.38|362.13|360.43|362.08|360.38|8
1729584700000|2024-10-22 08:11:40|362.09|360.39|362.08|360.38|362.1|360.4|362.08|360.38|3
1729584710000|2024-10-22 08:11:50|362.09|360.39|362.24|360.54|362.24|360.54|362.09|360.39|14
1729584720000|2024-10-22 08:12:00|362.26|360.56|362.3|360.6|362.34|360.64|362.19|360.49|17
1729584730000|2024-10-22 08:12:10|362.31|360.61|362.37|360.67|362.4|360.7|362.3|360.6|16
1729584740000|2024-10-22 08:12:20|362.35|360.65|362.43|360.73|362.47|360.77|362.35|360.65|18
1729584750000|2024-10-22 08:12:30|362.42|360.72|362.62|360.92|362.63|360.93|362.4|360.7|24
1729584760000|2024-10-22 08:12:40|362.63|360.93|362.6|360.9|362.64|360.94|362.56|360.86|14
1729584770000|2024-10-22 08:12:50|362.59|360.89|362.58|360.88|362.6|360.9|362.57|360.87|10
1729584780000|2024-10-22 08:13:00|362.59|360.89|362.57|360.87|362.6|360.9|362.57|360.87|17
1729584790000|2024-10-22 08:13:10|362.59|360.89|362.62|360.92|362.62|360.92|362.58|360.88|6
1729584800000|2024-10-22 08:13:20|362.63|360.93|362.65|360.95|362.67|360.97|362.6|360.9|15
1729584810000|2024-10-22 08:13:30|362.63|360.93|362.65|360.95|362.66|360.96|362.57|360.87|14
1729584820000|2024-10-22 08:13:40|362.66|360.96|362.63|360.93|362.66|360.96|362.63|360.93|7
1729584830000|2024-10-22 08:13:50|362.65|360.95|362.65|360.95|362.66|360.96|362.64|360.94|12
1729584840000|2024-10-22 08:14:00|362.66|360.96|362.56|360.86|362.66|360.96|362.54|360.84|19
1729584850000|2024-10-22 08:14:10|362.55|360.85|362.46|360.76|362.55|360.85|362.46|360.76|6
1729584860000|2024-10-22 08:14:20|362.45|360.75|362.49|360.79|362.5|360.8|362.45|360.75|6
1729584870000|2024-10-22 08:14:30|362.54|360.84|362.56|360.86|362.57|360.87|362.52|360.82|12
1729584880000|2024-10-22 08:14:40|362.57|360.87|362.55|360.85|362.57|360.87|362.53|360.83|10
1729584890000|2024-10-22 08:14:50|362.58|360.88|362.54|360.84|362.58|360.88|362.54|360.84|11
1729584900000|2024-10-22 08:15:00|362.53|360.83|362.54|360.84|362.57|360.87|362.47|360.77|19
1729584910000|2024-10-22 08:15:10|362.55|360.85|362.41|360.71|362.55|360.85|362.41|360.71|8
1729584920000|2024-10-22 08:15:20|362.3|360.6|362.27|360.57|362.3|360.6|362.25|360.55|10
1729584930000|2024-10-22 08:15:30|362.29|360.59|362.29|360.59|362.37|360.67|362.29|360.59|14
1729584940000|2024-10-22 08:15:40|362.26|360.56|362.37|360.67|362.37|360.67|362.24|360.54|14
1729584950000|2024-10-22 08:15:50|362.36|360.66|362.34|360.64|362.36|360.66|362.32|360.62|8
1729584960000|2024-10-22 08:16:00|362.33|360.63|362.47|360.77|362.48|360.78|362.31|360.61|14
1729584970000|2024-10-22 08:16:10|362.48|360.78|362.57|360.87|362.57|360.87|362.42|360.72|20
1729584980000|2024-10-22 08:16:20|362.56|360.86|362.54|360.84|362.57|360.87|362.51|360.81|19
1729584990000|2024-10-22 08:16:30|362.53|360.83|362.46|360.76|362.53|360.83|362.44|360.74|8
1729585000000|2024-10-22 08:16:40|362.47|360.77|362.52|360.82|362.55|360.85|362.47|360.77|7
1729585010000|2024-10-22 08:16:50|362.53|360.83|362.52|360.82|362.55|360.85|362.51|360.81|10
1729585020000|2024-10-22 08:17:00|362.53|360.83|362.34|360.64|362.53|360.83|362.27|360.57|18
1729585030000|2024-10-22 08:17:10|362.33|360.63|362.24|360.54|362.38|360.68|362.24|360.54|23
1729585040000|2024-10-22 08:17:20|362.25|360.55|362.25|360.55|362.29|360.59|362.17|360.47|21
1729585050000|2024-10-22 08:17:30|362.24|360.54|362.21|360.51|362.24|360.54|362.2|360.5|13
1729585060000|2024-10-22 08:17:40|362.2|360.5|362.26|360.56|362.27|360.57|362.19|360.49|12
1729585070000|2024-10-22 08:17:50|362.27|360.57|362.32|360.62|362.35|360.65|362.26|360.56|13
1729585080000|2024-10-22 08:18:00|362.33|360.63|362.55|360.85|362.55|360.85|362.33|360.63|21
1729585090000|2024-10-22 08:18:10|362.51|360.81|362.43|360.73|362.56|360.86|362.43|360.73|19
1729585100000|2024-10-22 08:18:20|362.42|360.72|362.34|360.64|362.43|360.73|362.31|360.61|16
1729585110000|2024-10-22 08:18:30|362.33|360.63|362.37|360.67|362.41|360.71|362.3|360.6|19
1729585120000|2024-10-22 08:18:40|362.39|360.69|362.4|360.7|362.4|360.7|362.34|360.64|14
1729585130000|2024-10-22 08:18:50|362.39|360.69|362.29|360.59|362.39|360.69|362.27|360.57|11
1729585140000|2024-10-22 08:19:00|362.3|360.6|362.3|360.6|362.32|360.62|362.29|360.59|8
1729585150000|2024-10-22 08:19:10|362.29|360.59|362.04|360.34|362.29|360.59|362.01|360.31|23
1729585160000|2024-10-22 08:19:20|362.05|360.35|362|360.3|362.05|360.35|361.98|360.28|13
1729585170000|2024-10-22 08:19:30|361.98|360.28|361.91|360.21|362.04|360.34|361.91|360.21|10
1729585180000|2024-10-22 08:19:40|361.9|360.2|361.87|360.17|361.91|360.21|361.86|360.16|12
1729585190000|2024-10-22 08:19:50|361.86|360.16|361.74|360.04|361.86|360.16|361.74|360.04|9
1729585200000|2024-10-22 08:20:00|361.75|360.05|361.76|360.06|361.79|360.09|361.75|360.05|6
1729585210000|2024-10-22 08:20:10|361.79|360.09|361.8|360.1|361.8|360.1|361.79|360.09|2
1729585220000|2024-10-22 08:20:20|361.79|360.09|361.71|360.01|361.79|360.09|361.69|359.99|8
1729585230000|2024-10-22 08:20:30|361.7|360|361.58|359.88|361.7|360|361.55|359.85|20
1729585240000|2024-10-22 08:20:40|361.59|359.89|361.6|359.9|361.75|360.05|361.59|359.89|17
1729585250000|2024-10-22 08:20:50|361.59|359.89|361.59|359.89|361.59|359.89|361.54|359.84|10
1729585260000|2024-10-22 08:21:00|361.58|359.88|361.53|359.83|361.59|359.89|361.49|359.79|12
1729585270000|2024-10-22 08:21:10|361.52|359.82|361.4|359.7|361.53|359.83|361.38|359.68|15
1729585280000|2024-10-22 08:21:20|361.41|359.71|361.52|359.82|361.52|359.82|361.4|359.7|21
1729585290000|2024-10-22 08:21:30|361.56|359.86|361.73|360.03|361.76|360.06|361.56|359.86|14
1729585300000|2024-10-22 08:21:40|361.72|360.02|361.48|359.78|361.72|360.02|361.46|359.76|21
1729585310000|2024-10-22 08:21:50|361.49|359.79|361.47|359.77|361.53|359.83|361.47|359.77|19
1729585320000|2024-10-22 08:22:00|361.49|359.79|361.51|359.81|361.54|359.84|361.47|359.77|14
1729585330000|2024-10-22 08:22:10|361.52|359.82|361.37|359.67|361.53|359.83|361.35|359.65|16
1729585340000|2024-10-22 08:22:20|361.36|359.66|361.48|359.78|361.49|359.79|361.35|359.65|22
1729585350000|2024-10-22 08:22:30|361.38|359.68|361.44|359.74|361.45|359.75|361.38|359.68|19
1729585360000|2024-10-22 08:22:40|361.45|359.75|361.63|359.93|361.64|359.94|361.45|359.75|8
1729585370000|2024-10-22 08:22:50|361.65|359.95|361.68|359.98|361.72|360.02|361.64|359.94|6
1729585380000|2024-10-22 08:23:00|361.67|359.97|361.72|360.02|361.72|360.02|361.67|359.97|4
1729585390000|2024-10-22 08:23:10|361.81|360.11|361.96|360.26|361.97|360.27|361.81|360.11|9
1729585400000|2024-10-22 08:23:20|361.97|360.27|362.03|360.33|362.07|360.37|361.97|360.27|13
1729585410000|2024-10-22 08:23:30|362.02|360.32|361.96|360.26|362.02|360.32|361.94|360.24|12
1729585420000|2024-10-22 08:23:40|361.95|360.25|361.78|360.08|361.95|360.25|361.77|360.07|16
1729585430000|2024-10-22 08:23:50|361.77|360.07|361.77|360.07|361.78|360.08|361.77|360.07|13
1729585440000|2024-10-22 08:24:00|361.78|360.08|361.79|360.09|361.82|360.12|361.75|360.05|8
1729585450000|2024-10-22 08:24:10|361.8|360.1|361.66|359.96|361.8|360.1|361.66|359.96|10
1729585460000|2024-10-22 08:24:20|361.67|359.97|361.56|359.86|361.68|359.98|361.55|359.85|15
1729585470000|2024-10-22 08:24:30|361.55|359.85|361.49|359.79|361.65|359.95|361.49|359.79|16
1729585480000|2024-10-22 08:24:40|361.48|359.78|361.55|359.85|361.55|359.85|361.42|359.72|12
1729585490000|2024-10-22 08:24:50|361.56|359.86|361.57|359.87|361.58|359.88|361.56|359.86|6
1729585500000|2024-10-22 08:25:00|361.6|359.9|361.56|359.86|361.63|359.93|361.55|359.85|13
1729585510000|2024-10-22 08:25:10|361.57|359.87|361.47|359.77|361.61|359.91|361.46|359.76|13
1729585520000|2024-10-22 08:25:20|361.48|359.78|361.47|359.77|361.5|359.8|361.47|359.77|9
1729585530000|2024-10-22 08:25:30|361.48|359.78|361.4|359.7|361.49|359.79|361.38|359.68|10
1729585540000|2024-10-22 08:25:40|361.39|359.69|361.26|359.56|361.39|359.69|361.26|359.56|10
1729585550000|2024-10-22 08:25:50|361.25|359.55|361.35|359.65|361.39|359.69|361.25|359.55|19
1729585560000|2024-10-22 08:26:00|361.36|359.66|361.12|359.42|361.36|359.66|361.12|359.42|14
1729585570000|2024-10-22 08:26:10|361.13|359.43|361.21|359.51|361.21|359.51|361.12|359.42|16
1729585580000|2024-10-22 08:26:20|361.2|359.5|361.18|359.48|361.2|359.5|361.12|359.42|17
1729585590000|2024-10-22 08:26:30|361.2|359.5|361.09|359.39|361.21|359.51|361.08|359.38|10
1729585600000|2024-10-22 08:26:40|361.11|359.41|361.1|359.4|361.11|359.41|361.09|359.39|8
1729585610000|2024-10-22 08:26:50|361.09|359.39|361.12|359.42|361.12|359.42|361.09|359.39|7
1729585620000|2024-10-22 08:27:00|361.06|359.36|360.97|359.27|361.08|359.38|360.97|359.27|17
1729585630000|2024-10-22 08:27:10|360.96|359.26|360.95|359.25|360.98|359.28|360.9|359.2|16
1729585640000|2024-10-22 08:27:20|360.94|359.24|360.9|359.2|360.94|359.24|360.88|359.18|13
1729585650000|2024-10-22 08:27:30|360.91|359.21|360.95|359.25|360.96|359.26|360.89|359.19|18
1729585660000|2024-10-22 08:27:40|360.9|359.2|360.9|359.2|360.93|359.23|360.88|359.18|19
1729585670000|2024-10-22 08:27:50|360.91|359.21|360.89|359.19|360.92|359.22|360.89|359.19|11
1729585680000|2024-10-22 08:28:00|360.9|359.2|360.92|359.22|360.94|359.24|360.9|359.2|17
1729585690000|2024-10-22 08:28:10|360.93|359.23|360.63|358.93|360.95|359.25|360.57|358.87|23
1729585700000|2024-10-22 08:28:20|360.65|358.95|360.7|359|360.71|359.01|360.65|358.95|15
1729585710000|2024-10-22 08:28:30|360.71|359.01|360.82|359.12|360.83|359.13|360.71|359.01|12
1729585720000|2024-10-22 08:28:40|360.83|359.13|360.87|359.17|360.88|359.18|360.81|359.11|27
1729585730000|2024-10-22 08:28:50|360.86|359.16|360.89|359.19|360.89|359.19|360.83|359.13|17
1729585740000|2024-10-22 08:29:00|360.88|359.18|360.9|359.2|360.9|359.2|360.88|359.18|2
1729585750000|2024-10-22 08:29:10|360.91|359.21|360.96|359.26|360.96|359.26|360.89|359.19|11
1729585760000|2024-10-22 08:29:20|361.15|359.45|361.14|359.44|361.15|359.45|361.1|359.4|12
1729585770000|2024-10-22 08:29:30|361.16|359.46|361.12|359.42|361.19|359.49|361.06|359.36|9
1729585780000|2024-10-22 08:29:40|361.13|359.43|360.94|359.24|361.13|359.43|360.93|359.23|16
1729585790000|2024-10-22 08:29:50|360.93|359.23|360.74|359.04|360.93|359.23|360.73|359.03|12
1729585800000|2024-10-22 08:30:00|360.73|359.03|360.71|359.01|360.73|359.03|360.66|358.96|13
1729585810000|2024-10-22 08:30:10|360.78|359.08|360.77|359.07|360.87|359.17|360.75|359.05|18
1729585820000|2024-10-22 08:30:20|360.78|359.08|360.72|359.02|360.78|359.08|360.66|358.96|23
1729585830000|2024-10-22 08:30:30|360.71|359.01|360.6|358.9|360.71|359.01|360.6|358.9|16
1729585840000|2024-10-22 08:30:40|360.61|358.91|360.63|358.93|360.64|358.94|360.58|358.88|12
1729585850000|2024-10-22 08:30:50|360.64|358.94|360.65|358.95|360.66|358.96|360.64|358.94|15
1729585860000|2024-10-22 08:31:00|360.66|358.96|360.5|358.8|360.66|358.96|360.5|358.8|14
1729585890000|2024-10-22 08:31:30|360.52|358.82|360.74|359.04|360.79|359.09|360.52|358.82|13
1729585900000|2024-10-22 08:31:40|360.73|359.03|360.62|358.92|360.73|359.03|360.57|358.87|20
1729585910000|2024-10-22 08:31:50|360.61|358.91|360.51|358.81|360.65|358.95|360.51|358.81|14
1729585920000|2024-10-22 08:32:00|360.52|358.82|360.5|358.8|360.63|358.93|360.5|358.8|19
1729585940000|2024-10-22 08:32:20|360.49|358.79|360.48|358.78|360.49|358.79|360.48|358.78|2
1729585950000|2024-10-22 08:32:30|360.47|358.77|360.15|358.45|360.47|358.77|360.14|358.44|6
1729585960000|2024-10-22 08:32:40|360.14|358.44|360.15|358.45|360.18|358.48|360.14|358.44|15
1729585970000|2024-10-22 08:32:50|360.17|358.47|360.14|358.44|360.17|358.47|360.14|358.44|4
1729585990000|2024-10-22 08:33:10|360.11|358.41|360.11|358.41|360.11|358.41|360.11|358.41|1
1729586000000|2024-10-22 08:33:20|359.97|358.27|359.93|358.23|359.97|358.27|359.86|358.16|6
1729586010000|2024-10-22 08:33:30|359.95|358.25|360.03|358.33|360.17|358.47|359.95|358.25|18
1729586020000|2024-10-22 08:33:40|360.02|358.32|359.87|358.17|360.08|358.38|359.87|358.17|28
1729586030000|2024-10-22 08:33:50|359.86|358.16|359.86|358.16|359.88|358.18|359.86|358.16|3
1729586040000|2024-10-22 08:34:00|359.89|358.19|360.01|358.31|360.01|358.31|359.89|358.19|15
1729586050000|2024-10-22 08:34:10|360.03|358.33|360.2|358.5|360.2|358.5|359.94|358.24|17
1729586060000|2024-10-22 08:34:20|360.21|358.51|360.32|358.62|360.47|358.77|360.21|358.51|18
1729586070000|2024-10-22 08:34:30|360.37|358.67|360.32|358.62|360.37|358.67|360.29|358.59|21
1729586080000|2024-10-22 08:34:40|360.3|358.6|360.17|358.47|360.34|358.64|360.17|358.47|14
1729586090000|2024-10-22 08:34:50|360.18|358.48|360.19|358.49|360.24|358.54|360.1|358.4|14
1729586100000|2024-10-22 08:35:00|360.18|358.48|360.12|358.42|360.21|358.51|360.12|358.42|16
1729586110000|2024-10-22 08:35:10|360.11|358.41|359.89|358.19|360.11|358.41|359.89|358.19|26
1729586120000|2024-10-22 08:35:20|359.9|358.2|360|358.3|360|358.3|359.9|358.2|21
1729586130000|2024-10-22 08:35:30|359.99|358.29|360|358.3|360.21|358.51|359.96|358.26|18
1729586140000|2024-10-22 08:35:40|360.05|358.35|359.99|358.29|360.05|358.35|359.96|358.26|18
1729586150000|2024-10-22 08:35:50|360|358.3|360|358.3|360.03|358.33|359.98|358.28|23
1729586160000|2024-10-22 08:36:00|359.98|358.28|359.89|358.19|360.01|358.31|359.86|358.16|20
1729586170000|2024-10-22 08:36:10|359.88|358.18|359.86|358.16|359.9|358.2|359.86|358.16|7
1729586180000|2024-10-22 08:36:20|359.75|358.05|359.75|358.05|359.81|358.11|359.74|358.04|15
1729586190000|2024-10-22 08:36:30|359.73|358.03|359.88|358.18|359.88|358.18|359.73|358.03|18
1729586200000|2024-10-22 08:36:40|359.89|358.19|360.13|358.43|360.13|358.43|359.86|358.16|22
1729586210000|2024-10-22 08:36:50|360.14|358.44|360.26|358.56|360.3|358.6|360.14|358.44|28
1729586220000|2024-10-22 08:37:00|360.27|358.57|360.58|358.88|360.6|358.9|360.27|358.57|23
1729586230000|2024-10-22 08:37:10|360.6|358.9|360.61|358.91|360.7|359|360.5|358.8|20
1729586240000|2024-10-22 08:37:20|360.54|358.84|360.68|358.98|360.72|359.02|360.49|358.79|19
1729586250000|2024-10-22 08:37:30|360.69|358.99|360.75|359.05|360.79|359.09|360.68|358.98|24
1729586260000|2024-10-22 08:37:40|360.76|359.06|360.76|359.06|360.87|359.17|360.69|358.99|23
1729586270000|2024-10-22 08:37:50|360.75|359.05|360.6|358.9|360.76|359.06|360.6|358.9|17
1729586280000|2024-10-22 08:38:00|360.62|358.92|360.67|358.97|360.74|359.04|360.62|358.92|18
1729586290000|2024-10-22 08:38:10|360.7|359|360.81|359.11|360.81|359.11|360.65|358.95|15
1729586300000|2024-10-22 08:38:20|360.82|359.12|361.04|359.34|361.07|359.37|360.82|359.12|20
1729586310000|2024-10-22 08:38:30|361.05|359.35|360.91|359.21|361.05|359.35|360.91|359.21|17
1729586320000|2024-10-22 08:38:40|360.87|359.17|360.74|359.04|360.87|359.17|360.69|358.99|10
1729586330000|2024-10-22 08:38:50|360.77|359.07|361.13|359.43|361.13|359.43|360.77|359.07|22
1729586340000|2024-10-22 08:39:00|361.15|359.45|361.19|359.49|361.2|359.5|361.02|359.32|23
1729586350000|2024-10-22 08:39:10|361.2|359.5|361.41|359.71|361.41|359.71|361.2|359.5|11
1729586360000|2024-10-22 08:39:20|361.42|359.72|361.44|359.74|361.47|359.77|361.39|359.69|16
1729586370000|2024-10-22 08:39:30|361.43|359.73|361.44|359.74|361.45|359.75|361.4|359.7|13
1729586380000|2024-10-22 08:39:40|361.43|359.73|361.45|359.75|361.45|359.75|361.42|359.72|8
1729586390000|2024-10-22 08:39:50|361.44|359.74|361.31|359.61|361.44|359.74|361.3|359.6|15
1729586400000|2024-10-22 08:40:00|361.3|359.6|361.34|359.64|361.35|359.65|361.27|359.57|10
1729586410000|2024-10-22 08:40:10|361.32|359.62|361.24|359.54|361.32|359.62|361.2|359.5|20
1729586420000|2024-10-22 08:40:20|361.23|359.53|361.43|359.73|361.43|359.73|361.23|359.53|17
1729586430000|2024-10-22 08:40:30|361.45|359.75|361.51|359.81|361.52|359.82|361.45|359.75|6
1729586440000|2024-10-22 08:40:40|361.52|359.82|361.85|360.15|361.85|360.15|361.52|359.82|18
1729586450000|2024-10-22 08:40:50|361.86|360.16|361.89|360.19|361.89|360.19|361.82|360.12|13
1729586460000|2024-10-22 08:41:00|361.91|360.21|361.78|360.08|361.94|360.24|361.78|360.08|22
1729586470000|2024-10-22 08:41:10|361.82|360.12|361.97|360.27|361.97|360.27|361.79|360.09|22
1729586480000|2024-10-22 08:41:20|361.99|360.29|361.92|360.22|361.99|360.29|361.89|360.19|17
1729586490000|2024-10-22 08:41:30|361.9|360.2|361.7|360|361.97|360.27|361.7|360|22
1729586500000|2024-10-22 08:41:40|361.72|360.02|361.72|360.02|361.75|360.05|361.71|360.01|18
1729586510000|2024-10-22 08:41:50|361.71|360.01|361.64|359.94|361.71|360.01|361.59|359.89|20
1729586520000|2024-10-22 08:42:00|361.66|359.96|361.58|359.88|361.69|359.99|361.56|359.86|21
1729586530000|2024-10-22 08:42:10|361.62|359.92|361.89|360.19|361.89|360.19|361.62|359.92|18
1729586540000|2024-10-22 08:42:20|361.88|360.18|361.92|360.22|361.98|360.28|361.87|360.17|13
1729586550000|2024-10-22 08:42:30|361.91|360.21|361.98|360.28|362|360.3|361.91|360.21|14
1729586560000|2024-10-22 08:42:40|361.99|360.29|361.87|360.17|361.99|360.29|361.86|360.16|19
1729586570000|2024-10-22 08:42:50|361.88|360.18|361.88|360.18|361.89|360.19|361.77|360.07|22
1729586580000|2024-10-22 08:43:00|361.89|360.19|361.88|360.18|361.99|360.29|361.85|360.15|23
1729586590000|2024-10-22 08:43:10|361.87|360.17|361.68|359.98|361.87|360.17|361.66|359.96|21
1729586600000|2024-10-22 08:43:20|361.69|359.99|361.72|360.02|361.74|360.04|361.69|359.99|12
1729586610000|2024-10-22 08:43:30|361.73|360.03|361.82|360.12|361.85|360.15|361.73|360.03|16
1729586620000|2024-10-22 08:43:40|361.84|360.14|361.91|360.21|361.95|360.25|361.84|360.14|28
1729586630000|2024-10-22 08:43:50|361.9|360.2|361.78|360.08|361.9|360.2|361.77|360.07|19
1729586640000|2024-10-22 08:44:00|361.76|360.06|361.88|360.18|361.89|360.19|361.72|360.02|10
1729586650000|2024-10-22 08:44:10|361.87|360.17|361.74|360.04|361.88|360.18|361.74|360.04|15
1729586660000|2024-10-22 08:44:20|361.7|360|361.76|360.06|361.78|360.08|361.7|360|7
1729586670000|2024-10-22 08:44:30|361.78|360.08|361.78|360.08|361.78|360.08|361.75|360.05|5
1729586680000|2024-10-22 08:44:40|361.76|360.06|361.78|360.08|361.78|360.08|361.75|360.05|13
1729586690000|2024-10-22 08:44:50|361.75|360.05|361.76|360.06|361.78|360.08|361.74|360.04|8
1729586700000|2024-10-22 08:45:00|361.75|360.05|361.95|360.25|361.96|360.26|361.74|360.04|24
1729586710000|2024-10-22 08:45:10|361.96|360.26|361.8|360.1|361.97|360.27|361.72|360.02|21
1729586720000|2024-10-22 08:45:20|361.79|360.09|361.67|359.97|361.79|360.09|361.64|359.94|20
1729586730000|2024-10-22 08:45:30|361.66|359.96|361.72|360.02|361.82|360.12|361.64|359.94|22
1729586740000|2024-10-22 08:45:40|361.74|360.04|361.72|360.02|361.75|360.05|361.72|360.02|12
1729586750000|2024-10-22 08:45:50|361.68|359.98|361.88|360.18|361.93|360.23|361.65|359.95|21
1729586760000|2024-10-22 08:46:00|361.89|360.19|361.85|360.15|361.92|360.22|361.79|360.09|22
1729586770000|2024-10-22 08:46:10|361.84|360.14|361.88|360.18|361.95|360.25|361.8|360.1|19
1729586780000|2024-10-22 08:46:20|361.87|360.17|361.96|360.26|362.01|360.31|361.79|360.09|15
1729586790000|2024-10-22 08:46:30|361.95|360.25|362.14|360.44|362.14|360.44|361.95|360.25|9
1729586800000|2024-10-22 08:46:40|362.15|360.45|362.31|360.61|362.31|360.61|362.13|360.43|19
1729586810000|2024-10-22 08:46:50|362.3|360.6|362.17|360.47|362.3|360.6|362.13|360.43|18
1729586820000|2024-10-22 08:47:00|362.16|360.46|362.18|360.48|362.24|360.54|362.15|360.45|19
1729586830000|2024-10-22 08:47:10|362.19|360.49|362.08|360.38|362.2|360.5|362.08|360.38|24
1729586840000|2024-10-22 08:47:20|362.06|360.36|361.87|360.17|362.06|360.36|361.87|360.17|20
1729586850000|2024-10-22 08:47:30|361.86|360.16|361.85|360.15|361.86|360.16|361.81|360.11|24
1729586860000|2024-10-22 08:47:40|361.83|360.13|361.86|360.16|361.88|360.18|361.83|360.13|12
1729586870000|2024-10-22 08:47:50|361.87|360.17|361.82|360.12|361.87|360.17|361.79|360.09|14
1729586880000|2024-10-22 08:48:00|361.83|360.13|361.8|360.1|361.88|360.18|361.8|360.1|19
1729586890000|2024-10-22 08:48:10|361.79|360.09|361.56|359.86|361.81|360.11|361.56|359.86|22
1729586900000|2024-10-22 08:48:20|361.55|359.85|361.54|359.84|361.57|359.87|361.48|359.78|12
1729586910000|2024-10-22 08:48:30|361.57|359.87|361.67|359.97|361.69|359.99|361.54|359.84|17
1729586920000|2024-10-22 08:48:40|361.66|359.96|361.72|360.02|361.77|360.07|361.66|359.96|15
1729586930000|2024-10-22 08:48:50|361.71|360.01|361.6|359.9|361.71|360.01|361.57|359.87|14
1729586940000|2024-10-22 08:49:00|361.61|359.91|361.66|359.96|361.66|359.96|361.56|359.86|24
1729586950000|2024-10-22 08:49:10|361.65|359.95|361.76|360.06|361.79|360.09|361.65|359.95|18
1729586960000|2024-10-22 08:49:20|361.77|360.07|361.79|360.09|361.79|360.09|361.76|360.06|7
1729586980000|2024-10-22 08:49:40|361.78|360.08|361.71|360.01|361.78|360.08|361.71|360.01|12
1729586990000|2024-10-22 08:49:50|361.72|360.02|361.66|359.96|361.73|360.03|361.65|359.95|19
1729587000000|2024-10-22 08:50:00|361.65|359.95|361.68|359.98|361.69|359.99|361.65|359.95|19
1729587010000|2024-10-22 08:50:10|361.65|359.95|361.47|359.77|361.69|359.99|361.47|359.77|20
1729587020000|2024-10-22 08:50:20|361.46|359.76|361.5|359.8|361.51|359.81|361.46|359.76|7
1729587030000|2024-10-22 08:50:30|361.49|359.79|361.41|359.71|361.5|359.8|361.36|359.66|14
1729587040000|2024-10-22 08:50:40|361.42|359.72|361.53|359.83|361.57|359.87|361.42|359.72|16
1729587050000|2024-10-22 08:50:50|361.52|359.82|361.4|359.7|361.56|359.86|361.4|359.7|15
1729587060000|2024-10-22 08:51:00|361.36|359.66|361.27|359.57|361.37|359.67|361.27|359.57|19
1729587070000|2024-10-22 08:51:10|361.28|359.58|361.19|359.49|361.28|359.58|361.13|359.43|21
1729587080000|2024-10-22 08:51:20|361.22|359.52|361.24|359.54|361.3|359.6|361.21|359.51|20
1729587090000|2024-10-22 08:51:30|361.23|359.53|361.04|359.34|361.28|359.58|361.04|359.34|21
1729587100000|2024-10-22 08:51:40|361.05|359.35|360.88|359.18|361.05|359.35|360.87|359.17|22
1729587110000|2024-10-22 08:51:50|360.87|359.17|360.7|359|360.87|359.17|360.7|359|23
1729587120000|2024-10-22 08:52:00|360.72|359.02|360.76|359.06|360.76|359.06|360.57|358.87|22
1729587130000|2024-10-22 08:52:10|360.75|359.05|360.56|358.86|360.75|359.05|360.55|358.85|17
1729587140000|2024-10-22 08:52:20|360.59|358.89|360.61|358.91|360.62|358.92|360.55|358.85|20
1729587150000|2024-10-22 08:52:30|360.65|358.95|361.01|359.31|361.03|359.33|360.65|358.95|28
1729587160000|2024-10-22 08:52:40|360.99|359.29|360.9|359.2|360.99|359.29|360.9|359.2|12
1729587170000|2024-10-22 08:52:50|360.84|359.14|360.89|359.19|360.92|359.22|360.8|359.1|20
1729587180000|2024-10-22 08:53:00|360.88|359.18|361.16|359.46|361.16|359.46|360.88|359.18|17
1729587190000|2024-10-22 08:53:10|361.13|359.43|361.34|359.64|361.38|359.68|361.13|359.43|10
1729587200000|2024-10-22 08:53:20|361.38|359.68|361.07|359.37|361.38|359.68|361.07|359.37|16
1729587210000|2024-10-22 08:53:30|361.06|359.36|361.13|359.43|361.16|359.46|361.06|359.36|9
1729587220000|2024-10-22 08:53:40|361.16|359.46|361.1|359.4|361.16|359.46|361.06|359.36|13
1729587230000|2024-10-22 08:53:50|361.11|359.41|361.26|359.56|361.27|359.57|361.11|359.41|12
1729587240000|2024-10-22 08:54:00|361.27|359.57|361.25|359.55|361.33|359.63|361.22|359.52|20
1729587250000|2024-10-22 08:54:10|361.24|359.54|361.27|359.57|361.27|359.57|361.14|359.44|23
1729587260000|2024-10-22 08:54:20|361.26|359.56|361.27|359.57|361.27|359.57|361.18|359.48|17
1729587270000|2024-10-22 08:54:30|361.26|359.56|361.2|359.5|361.27|359.57|361.17|359.47|19
1729587280000|2024-10-22 08:54:40|361.19|359.49|361.25|359.55|361.28|359.58|361.19|359.49|20
1729587290000|2024-10-22 08:54:50|361.26|359.56|361.2|359.5|361.3|359.6|361.19|359.49|14
1729587300000|2024-10-22 08:55:00|361.19|359.49|361.14|359.44|361.2|359.5|361.11|359.41|15
1729587310000|2024-10-22 08:55:10|361.15|359.45|360.97|359.27|361.18|359.48|360.92|359.22|24
1729587320000|2024-10-22 08:55:20|360.99|359.29|360.97|359.27|361.09|359.39|360.96|359.26|22
1729587330000|2024-10-22 08:55:30|360.96|359.26|360.97|359.27|360.98|359.28|360.91|359.21|17
1729587340000|2024-10-22 08:55:40|360.96|359.26|361.15|359.45|361.18|359.48|360.96|359.26|17
1729587350000|2024-10-22 08:55:50|361.18|359.48|361.17|359.47|361.23|359.53|361.13|359.43|19
1729587360000|2024-10-22 08:56:00|361.16|359.46|360.96|359.26|361.16|359.46|360.95|359.25|20
1729587370000|2024-10-22 08:56:10|360.94|359.24|360.91|359.21|360.96|359.26|360.91|359.21|16
1729587380000|2024-10-22 08:56:20|360.93|359.23|360.82|359.12|360.93|359.23|360.82|359.12|11
1729587390000|2024-10-22 08:56:30|360.81|359.11|360.81|359.11|360.82|359.12|360.73|359.03|16
1729587400000|2024-10-22 08:56:40|360.86|359.16|360.81|359.11|360.94|359.24|360.8|359.1|18
1729587410000|2024-10-22 08:56:50|360.83|359.13|360.9|359.2|360.9|359.2|360.83|359.13|9
1729587420000|2024-10-22 08:57:00|360.88|359.18|360.74|359.04|360.88|359.18|360.74|359.04|18
1729587430000|2024-10-22 08:57:10|360.75|359.05|360.69|358.99|360.77|359.07|360.68|358.98|22
1729587440000|2024-10-22 08:57:20|360.68|358.98|360.59|358.89|360.68|358.98|360.58|358.88|16
1729587450000|2024-10-22 08:57:30|360.61|358.91|360.61|358.91|360.62|358.92|360.55|358.85|21
1729587460000|2024-10-22 08:57:40|360.62|358.92|360.77|359.07|360.78|359.08|360.62|358.92|15
1729587470000|2024-10-22 08:57:50|360.76|359.06|360.77|359.07|360.77|359.07|360.72|359.02|12
1729587480000|2024-10-22 08:58:00|360.76|359.06|360.64|358.94|360.76|359.06|360.6|358.9|17
1729587490000|2024-10-22 08:58:10|360.63|358.93|360.44|358.74|360.64|358.94|360.44|358.74|16
1729587500000|2024-10-22 08:58:20|360.47|358.77|360.31|358.61|360.51|358.81|360.31|358.61|21
1729587510000|2024-10-22 08:58:30|360.32|358.62|360.18|358.48|360.36|358.66|360.18|358.48|22
1729587520000|2024-10-22 08:58:40|360.19|358.49|360.18|358.48|360.3|358.6|360.18|358.48|23
1729587530000|2024-10-22 08:58:50|360.19|358.49|360.15|358.45|360.19|358.49|360.14|358.44|15
1729587540000|2024-10-22 08:59:00|360.13|358.43|360.21|358.51|360.25|358.55|360.07|358.37|21
1729587550000|2024-10-22 08:59:10|360.19|358.49|360.16|358.46|360.19|358.49|360.1|358.4|24
1729587560000|2024-10-22 08:59:20|360.15|358.45|360.05|358.35|360.15|358.45|360.01|358.31|22
1729587570000|2024-10-22 08:59:30|360.06|358.36|360.09|358.39|360.13|358.43|360.06|358.36|13
1729587580000|2024-10-22 08:59:40|360.08|358.38|360.13|358.43|360.14|358.44|360.04|358.34|21
1729587590000|2024-10-22 08:59:50|360.08|358.38|360.13|358.43|360.17|358.47|360.08|358.38|17
1729587600000|2024-10-22 09:00:00|360.14|358.44|360.32|358.62|360.34|358.64|360.13|358.43|18
1729587610000|2024-10-22 09:00:10|360.29|358.59|360.28|358.58|360.35|358.65|360.22|358.52|24
1729587620000|2024-10-22 09:00:20|360.29|358.59|360.43|358.73|360.43|358.73|360.29|358.59|18
1729587630000|2024-10-22 09:00:30|360.44|358.74|360.43|358.73|360.44|358.74|360.38|358.68|8
1729587640000|2024-10-22 09:00:40|360.41|358.71|360.41|358.71|360.41|358.71|360.39|358.69|4
1729587650000|2024-10-22 09:00:50|360.4|358.7|360.13|358.43|360.4|358.7|360.13|358.43|15
1729587660000|2024-10-22 09:01:00|360.09|358.39|359.4|357.7|360.09|358.39|359.4|357.7|24
1729587670000|2024-10-22 09:01:10|359.41|357.71|359.44|357.74|359.44|357.74|359.4|357.7|10
1729587680000|2024-10-22 09:01:20|359.43|357.73|359.42|357.72|359.45|357.75|359.42|357.72|13
1729587690000|2024-10-22 09:01:30|359.41|357.71|359.4|357.7|359.44|357.74|359.4|357.7|14
1729587730000|2024-10-22 09:02:10|359.36|357.66|359.33|357.63|359.36|357.66|359.33|357.63|2
1729587740000|2024-10-22 09:02:20|359.41|357.71|359.95|358.25|359.96|358.26|359.41|357.71|20
1729587750000|2024-10-22 09:02:30|359.96|358.26|360.15|358.45|360.17|358.47|359.93|358.23|28
1729587760000|2024-10-22 09:02:40|360.16|358.46|360.3|358.6|360.32|358.62|360.16|358.46|24
1729587770000|2024-10-22 09:02:50|360.31|358.61|360.36|358.66|360.36|358.66|360.28|358.58|21
1729587780000|2024-10-22 09:03:00|360.35|358.65|360.57|358.87|360.67|358.97|360.35|358.65|23
1729587790000|2024-10-22 09:03:10|360.58|358.88|360.69|358.99|360.7|359|360.56|358.86|21
1729587800000|2024-10-22 09:03:20|360.67|358.97|360.54|358.84|360.68|358.98|360.46|358.76|29
1729587810000|2024-10-22 09:03:30|360.57|358.87|360.57|358.87|360.59|358.89|360.52|358.82|19
1729587820000|2024-10-22 09:03:40|360.56|358.86|360.51|358.81|360.6|358.9|360.45|358.75|25
1729587830000|2024-10-22 09:03:50|360.52|358.82|360.47|358.77|360.56|358.86|360.38|358.68|20
1729587840000|2024-10-22 09:04:00|360.48|358.78|360.37|358.67|360.52|358.82|360.29|358.59|19
1729587850000|2024-10-22 09:04:10|360.39|358.69|360.34|358.64|360.49|358.79|360.34|358.64|14
1729587860000|2024-10-22 09:04:20|360.32|358.62|360.37|358.67|360.38|358.68|360.29|358.59|17
1729587870000|2024-10-22 09:04:30|360.45|358.75|360.21|358.51|360.47|358.77|360.2|358.5|19
1729587880000|2024-10-22 09:04:40|360.27|358.57|360.39|358.69|360.39|358.69|360.27|358.57|23
1729587890000|2024-10-22 09:04:50|360.41|358.71|360.29|358.59|360.42|358.72|360.29|358.59|18
1729587900000|2024-10-22 09:05:00|360.28|358.58|360.17|358.47|360.28|358.58|360.17|358.47|23
1729587910000|2024-10-22 09:05:10|360.18|358.48|359.78|358.08|360.18|358.48|359.69|357.99|28
1729587920000|2024-10-22 09:05:20|359.77|358.07|359.63|357.93|359.77|358.07|359.58|357.88|22
1729587930000|2024-10-22 09:05:30|359.67|357.97|359.77|358.07|359.8|358.1|359.58|357.88|22
1729587940000|2024-10-22 09:05:40|359.78|358.08|359.74|358.04|359.85|358.15|359.74|358.04|19
1729587950000|2024-10-22 09:05:50|359.73|358.03|359.58|357.88|359.73|358.03|359.49|357.79|23
1729587960000|2024-10-22 09:06:00|359.57|357.87|359.41|357.71|359.57|357.87|359.33|357.63|21
1729587970000|2024-10-22 09:06:10|359.4|357.7|359.33|357.63|359.58|357.88|359.33|357.63|25
1729587980000|2024-10-22 09:06:20|359.35|357.65|359.45|357.75|359.47|357.77|359.33|357.63|20
1729587990000|2024-10-22 09:06:30|359.46|357.76|359.33|357.63|359.46|357.76|359.33|357.63|11
1729588000000|2024-10-22 09:06:40|359.34|357.64|358.95|357.25|359.34|357.64|358.95|357.25|11
1729588010000|2024-10-22 09:06:50|358.97|357.27|358.58|356.88|358.97|357.27|358.57|356.87|7
1729588020000|2024-10-22 09:07:00|358.57|356.87|358.67|356.97|358.67|356.97|358.5|356.8|26
1729588030000|2024-10-22 09:07:10|358.7|357|359.04|357.34|359.06|357.36|358.7|357|25
1729588040000|2024-10-22 09:07:20|359.06|357.36|358.98|357.28|359.06|357.36|358.73|357.03|32
1729588050000|2024-10-22 09:07:30|358.97|357.27|358.68|356.98|358.97|357.27|358.67|356.97|27
1729588060000|2024-10-22 09:07:40|358.69|356.99|358.73|357.03|358.78|357.08|358.64|356.94|22
1729588070000|2024-10-22 09:07:50|358.68|356.98|358.72|357.02|358.72|357.02|358.62|356.92|26
1729588080000|2024-10-22 09:08:00|358.74|357.04|358.59|356.89|358.87|357.17|358.59|356.89|27
1729588090000|2024-10-22 09:08:10|358.6|356.9|359.05|357.35|359.05|357.35|358.6|356.9|28
1729588100000|2024-10-22 09:08:20|359.04|357.34|359.15|357.45|359.23|357.53|359.04|357.34|29
1729588110000|2024-10-22 09:08:30|359.11|357.41|358.97|357.27|359.11|357.41|358.93|357.23|23
1729588120000|2024-10-22 09:08:40|358.96|357.26|358.99|357.29|359.01|357.31|358.92|357.22|20
1729588130000|2024-10-22 09:08:50|359|357.3|358.88|357.18|359|357.3|358.81|357.11|17
1729588140000|2024-10-22 09:09:00|358.89|357.19|359.11|357.41|359.2|357.5|358.89|357.19|25
1729588150000|2024-10-22 09:09:10|359.1|357.4|359.52|357.82|359.52|357.82|359.07|357.37|28
1729588160000|2024-10-22 09:09:20|359.54|357.84|359.75|358.05|359.81|358.11|359.53|357.83|27
1729588170000|2024-10-22 09:09:30|359.81|358.11|359.77|358.07|359.88|358.18|359.75|358.05|27
1729588180000|2024-10-22 09:09:40|359.76|358.06|359.78|358.08|359.83|358.13|359.73|358.03|18
1729588190000|2024-10-22 09:09:50|359.83|358.13|359.78|358.08|359.95|358.25|359.77|358.07|17
1729588200000|2024-10-22 09:10:00|359.8|358.1|359.77|358.07|359.9|358.2|359.7|358|28
1729588210000|2024-10-22 09:10:10|359.78|358.08|359.69|357.99|359.89|358.19|359.69|357.99|20
1729588220000|2024-10-22 09:10:20|359.72|358.02|359.8|358.1|359.84|358.14|359.69|357.99|30
1729588230000|2024-10-22 09:10:30|359.76|358.06|359.92|358.22|359.92|358.22|359.76|358.06|19
1729588240000|2024-10-22 09:10:40|359.94|358.24|360.11|358.41|360.12|358.42|359.94|358.24|16
1729588250000|2024-10-22 09:10:50|360.1|358.4|360.21|358.51|360.23|358.53|360.1|358.4|11
1729588260000|2024-10-22 09:11:00|360.22|358.52|360.37|358.67|360.37|358.67|360.15|358.45|17
1729588270000|2024-10-22 09:11:10|360.4|358.7|360.28|358.58|360.47|358.77|360.28|358.58|20
1729588280000|2024-10-22 09:11:20|360.3|358.6|360.29|358.59|360.35|358.65|360.25|358.55|26
1729588290000|2024-10-22 09:11:30|360.27|358.57|360.06|358.36|360.32|358.62|360.06|358.36|25
1729588300000|2024-10-22 09:11:40|360.1|358.4|360.25|358.55|360.31|358.61|360.1|358.4|22
1729588310000|2024-10-22 09:11:50|360.24|358.54|360.34|358.64|360.44|358.74|360.21|358.51|24
1729588320000|2024-10-22 09:12:00|360.35|358.65|360.2|358.5|360.37|358.67|360.2|358.5|26
1729588330000|2024-10-22 09:12:10|360.19|358.49|360.22|358.52|360.24|358.54|360.19|358.49|18
1729588340000|2024-10-22 09:12:20|360.24|358.54|360.29|358.59|360.31|358.61|360.21|358.51|10
1729588350000|2024-10-22 09:12:30|360.25|358.55|360.23|358.53|360.27|358.57|360.18|358.48|20
1729588360000|2024-10-22 09:12:40|360.24|358.54|360.24|358.54|360.33|358.63|360.15|358.45|24
1729588370000|2024-10-22 09:12:50|360.23|358.53|360.24|358.54|360.31|358.61|360.18|358.48|20
1729588380000|2024-10-22 09:13:00|360.2|358.5|360.28|358.58|360.31|358.61|360.1|358.4|27
1729588390000|2024-10-22 09:13:10|360.33|358.63|360.11|358.41|360.33|358.63|360.09|358.39|27
1729588400000|2024-10-22 09:13:20|360.14|358.44|360.02|358.32|360.16|358.46|360.02|358.32|19
1729588410000|2024-10-22 09:13:30|360.06|358.36|360.11|358.41|360.17|358.47|360.06|358.36|16
1729588420000|2024-10-22 09:13:40|360.08|358.38|360|358.3|360.08|358.38|359.98|358.28|26
1729588430000|2024-10-22 09:13:50|360.02|358.32|359.92|358.22|360.07|358.37|359.92|358.22|22
1729588440000|2024-10-22 09:14:00|359.91|358.21|359.74|358.04|359.94|358.24|359.64|357.94|23
1729588450000|2024-10-22 09:14:10|359.75|358.05|360.12|358.42|360.12|358.42|359.75|358.05|21
1729588460000|2024-10-22 09:14:20|360.1|358.4|359.99|358.29|360.11|358.41|359.99|358.29|23
1729588470000|2024-10-22 09:14:30|359.97|358.27|360.02|358.32|360.07|358.37|359.95|358.25|26
1729588480000|2024-10-22 09:14:40|360.04|358.34|359.98|358.28|360.06|358.36|359.93|358.23|15
1729588490000|2024-10-22 09:14:50|359.97|358.27|360.04|358.34|360.07|358.37|359.97|358.27|18
1729588500000|2024-10-22 09:15:00|360.03|358.33|360.01|358.31|360.06|358.36|359.96|358.26|25
1729588510000|2024-10-22 09:15:10|360|358.3|360.26|358.56|360.26|358.56|359.92|358.22|21
1729588520000|2024-10-22 09:15:20|360.29|358.59|360.36|358.66|360.41|358.71|360.29|358.59|21
1729588530000|2024-10-22 09:15:30|360.39|358.69|360.31|358.61|360.43|358.73|360.31|358.61|29
1729588540000|2024-10-22 09:15:40|360.27|358.57|360.5|358.8|360.51|358.81|360.25|358.55|19
1729588550000|2024-10-22 09:15:50|360.49|358.79|360.53|358.83|360.65|358.95|360.47|358.77|24
1729588560000|2024-10-22 09:16:00|360.4|358.7|360.3|358.6|360.43|358.73|360.3|358.6|17
1729588570000|2024-10-22 09:16:10|360.23|358.53|360.06|358.36|360.23|358.53|360.06|358.36|7
1729588590000|2024-10-22 09:16:30|360.05|358.35|360.06|358.36|360.07|358.37|360.03|358.33|6
1729588600000|2024-10-22 09:16:40|359.99|358.29|359.97|358.27|359.99|358.29|359.92|358.22|8
1729588610000|2024-10-22 09:16:50|359.98|358.28|360.18|358.48|360.2|358.5|359.97|358.27|14
1729588620000|2024-10-22 09:17:00|360.17|358.47|359.91|358.21|360.17|358.47|359.91|358.21|25
1729588630000|2024-10-22 09:17:10|359.9|358.2|359.6|357.9|359.91|358.21|359.6|357.9|26
1729588640000|2024-10-22 09:17:20|359.57|357.87|359.43|357.73|359.57|357.87|359.38|357.68|21
1729588650000|2024-10-22 09:17:30|359.45|357.75|359.62|357.92|359.63|357.93|359.43|357.73|21
1729588660000|2024-10-22 09:17:40|359.61|357.91|359.3|357.6|359.68|357.98|359.3|357.6|28
1729588670000|2024-10-22 09:17:50|359.27|357.57|359.25|357.55|359.28|357.58|359.2|357.5|20
1729588680000|2024-10-22 09:18:00|359.26|357.56|359|357.3|359.26|357.56|358.99|357.29|25
1729588690000|2024-10-22 09:18:10|359.04|357.34|359.25|357.55|359.29|357.59|359.04|357.34|20
1729588700000|2024-10-22 09:18:20|359.2|357.5|358.9|357.2|359.2|357.5|358.9|357.2|17
1729588710000|2024-10-22 09:18:30|358.95|357.25|358.8|357.1|358.95|357.25|358.71|357.01|24
1729588720000|2024-10-22 09:18:40|358.81|357.11|358.62|356.92|358.82|357.12|358.57|356.87|24
1729588730000|2024-10-22 09:18:50|358.61|356.91|358.43|356.73|358.62|356.92|358.42|356.72|22
1729588740000|2024-10-22 09:19:00|358.42|356.72|358.35|356.65|358.54|356.84|358.35|356.65|27
1729588750000|2024-10-22 09:19:10|358.36|356.66|358.62|356.92|358.69|356.99|358.36|356.66|31
1729588760000|2024-10-22 09:19:20|358.65|356.95|358.77|357.07|358.79|357.09|358.59|356.89|27
1729588770000|2024-10-22 09:19:30|358.76|357.06|358.67|356.97|358.76|357.06|358.61|356.91|30
1729588780000|2024-10-22 09:19:40|358.65|356.95|358.63|356.93|358.65|356.95|358.45|356.75|22
1729588790000|2024-10-22 09:19:50|358.6|356.9|358.55|356.85|358.6|356.9|358.53|356.83|18
1729588800000|2024-10-22 09:20:00|358.54|356.84|358.62|356.92|358.62|356.92|358.35|356.65|28
1729588810000|2024-10-22 09:20:10|358.63|356.93|358.63|356.93|358.76|357.06|358.58|356.88|28
1729588820000|2024-10-22 09:20:20|358.62|356.92|358.56|356.86|358.62|356.92|358.52|356.82|22
1729588830000|2024-10-22 09:20:30|358.55|356.85|358.54|356.84|358.6|356.9|358.53|356.83|14
1729588840000|2024-10-22 09:20:40|358.59|356.89|358.87|357.17|358.88|357.18|358.59|356.89|29
1729588850000|2024-10-22 09:20:50|358.89|357.19|358.74|357.04|358.95|357.25|358.74|357.04|23
1729588860000|2024-10-22 09:21:00|358.76|357.06|358.62|356.92|358.77|357.07|358.54|356.84|19
1729588870000|2024-10-22 09:21:10|358.61|356.91|358.35|356.65|358.61|356.91|358.35|356.65|19
1729588880000|2024-10-22 09:21:20|358.4|356.7|358.35|356.65|358.4|356.7|358.35|356.65|3
1729588890000|2024-10-22 09:21:30|358.36|356.66|358.43|356.73|358.46|356.76|358.36|356.66|13
1729588900000|2024-10-22 09:21:40|358.45|356.75|358.35|356.65|358.45|356.75|358.35|356.65|18
1729588910000|2024-10-22 09:21:50|358.39|356.69|358.35|356.65|358.4|356.7|358.35|356.65|15
1729588920000|2024-10-22 09:22:00|358.15|356.45|356.96|355.26|358.15|356.45|356.94|355.24|18
1729588930000|2024-10-22 09:22:10|356.99|355.29|357.02|355.32|357.12|355.42|356.99|355.29|30
1729588940000|2024-10-22 09:22:20|357.05|355.35|357.08|355.38|357.08|355.38|356.97|355.27|25
1729588950000|2024-10-22 09:22:30|357.09|355.39|357.45|355.75|357.46|355.76|357.09|355.39|21
1729588960000|2024-10-22 09:22:40|357.44|355.74|357.5|355.8|357.51|355.81|357.44|355.74|22
1729588970000|2024-10-22 09:22:50|357.51|355.81|357.66|355.96|357.76|356.06|357.48|355.78|28
1729588980000|2024-10-22 09:23:00|357.63|355.93|357.81|356.11|357.81|356.11|357.56|355.86|25
1729588990000|2024-10-22 09:23:10|357.82|356.12|357.52|355.82|357.83|356.13|357.48|355.78|21
1729589000000|2024-10-22 09:23:20|357.5|355.8|357.4|355.7|357.52|355.82|357.4|355.7|27
1729589010000|2024-10-22 09:23:30|357.43|355.73|357.54|355.84|357.54|355.84|357.37|355.67|32
1729589020000|2024-10-22 09:23:40|357.53|355.83|357.51|355.81|357.6|355.9|357.45|355.75|20
1729589030000|2024-10-22 09:23:50|357.5|355.8|357.5|355.8|357.53|355.83|357.42|355.72|24
1729589040000|2024-10-22 09:24:00|357.51|355.81|357.34|355.64|357.61|355.91|357.34|355.64|24
1729589050000|2024-10-22 09:24:10|357.31|355.61|357.4|355.7|357.4|355.7|357.29|355.59|15
1729589060000|2024-10-22 09:24:20|357.41|355.71|357.55|355.85|357.55|355.85|357.37|355.67|23
1729589070000|2024-10-22 09:24:30|357.6|355.9|357.78|356.08|357.79|356.09|357.59|355.89|21
1729589080000|2024-10-22 09:24:40|357.79|356.09|357.81|356.11|357.85|356.15|357.75|356.05|20
1729589090000|2024-10-22 09:24:50|357.8|356.1|357.87|356.17|357.87|356.17|357.74|356.04|23
1729589100000|2024-10-22 09:25:00|357.9|356.2|358.02|356.32|358.11|356.41|357.89|356.19|20
1729589110000|2024-10-22 09:25:10|358.03|356.33|358.07|356.37|358.1|356.4|358.01|356.31|14
1729589120000|2024-10-22 09:25:20|358.06|356.36|358.09|356.39|358.11|356.41|358.02|356.32|19
1729589130000|2024-10-22 09:25:30|358.13|356.43|358.18|356.48|358.18|356.48|358.05|356.35|23
1729589140000|2024-10-22 09:25:40|358.17|356.47|358.12|356.42|358.17|356.47|358.12|356.42|7
1729589160000|2024-10-22 09:26:00|358.14|356.44|358.19|356.49|358.19|356.49|358.14|356.44|2
1729589170000|2024-10-22 09:26:10|358.2|356.5|357.76|356.06|358.2|356.5|357.76|356.06|23
1729589180000|2024-10-22 09:26:20|357.75|356.05|357.72|356.02|357.75|356.05|357.72|356.02|3
1729589210000|2024-10-22 09:26:50|357.8|356.1|357.84|356.14|357.84|356.14|357.8|356.1|4
1729589220000|2024-10-22 09:27:00|357.79|356.09|357.54|355.84|357.79|356.09|357.44|355.74|29
1729589230000|2024-10-22 09:27:10|357.53|355.83|357.53|355.83|357.58|355.88|357.49|355.79|22
1729589240000|2024-10-22 09:27:20|357.54|355.84|357.57|355.87|357.58|355.88|357.46|355.76|19
1729589250000|2024-10-22 09:27:30|357.59|355.89|357.78|356.08|357.82|356.12|357.57|355.87|27
1729589260000|2024-10-22 09:27:40|357.77|356.07|357.61|355.91|357.86|356.16|357.57|355.87|29
1729589270000|2024-10-22 09:27:50|357.64|355.94|357.72|356.02|357.76|356.06|357.61|355.91|22
1729589280000|2024-10-22 09:28:00|357.71|356.01|357.71|356.01|357.72|356.02|357.71|356.01|3
1729589290000|2024-10-22 09:28:10|357.73|356.03|357.72|356.02|357.73|356.03|357.71|356.01|4
1729589300000|2024-10-22 09:28:20|357.71|356.01|357.85|356.15|357.85|356.15|357.67|355.97|24
1729589310000|2024-10-22 09:28:30|357.89|356.19|357.96|356.26|357.99|356.29|357.87|356.17|21
1729589320000|2024-10-22 09:28:40|357.97|356.27|357.97|356.27|357.99|356.29|357.88|356.18|25
1729589330000|2024-10-22 09:28:50|357.98|356.28|357.88|356.18|357.98|356.28|357.88|356.18|13
1729589340000|2024-10-22 09:29:00|357.91|356.21|357.73|356.03|357.91|356.21|357.72|356.02|12
1729589350000|2024-10-22 09:29:10|357.72|356.02|357.79|356.09|357.79|356.09|357.72|356.02|11
1729589360000|2024-10-22 09:29:20|357.8|356.1|357.86|356.16|357.88|356.18|357.79|356.09|16
1729589370000|2024-10-22 09:29:30|357.88|356.18|357.89|356.19|357.89|356.19|357.81|356.11|14
1729589380000|2024-10-22 09:29:40|357.93|356.23|357.9|356.2|357.93|356.23|357.87|356.17|10
1729589390000|2024-10-22 09:29:50|357.89|356.19|357.81|356.11|357.89|356.19|357.78|356.08|12
1729589400000|2024-10-22 09:30:00|357.8|356.1|357.85|356.15|357.85|356.15|357.61|355.91|19
1729589410000|2024-10-22 09:30:10|357.82|356.12|358.05|356.35|358.05|356.35|357.82|356.12|18
1729589420000|2024-10-22 09:30:20|358.06|356.36|357.87|356.17|358.16|356.46|357.87|356.17|25
1729589430000|2024-10-22 09:30:30|357.84|356.14|357.46|355.76|357.84|356.14|357.46|355.76|3
1729589440000|2024-10-22 09:30:40|357.48|355.78|357.63|355.93|357.65|355.95|357.47|355.77|26
1729589450000|2024-10-22 09:30:50|357.61|355.91|357.34|355.64|357.61|355.91|357.34|355.64|17
1729589460000|2024-10-22 09:31:00|357.35|355.65|357.58|355.88|357.58|355.88|357.28|355.58|26
1729589470000|2024-10-22 09:31:10|357.61|355.91|357.5|355.8|357.88|356.18|357.5|355.8|25
1729589480000|2024-10-22 09:31:20|357.51|355.81|357.82|356.12|357.86|356.16|357.51|355.81|31
1729589490000|2024-10-22 09:31:30|357.84|356.14|357.85|356.15|357.86|356.16|357.73|356.03|18
1729589500000|2024-10-22 09:31:40|357.8|356.1|357.86|356.16|357.88|356.18|357.75|356.05|23
1729589510000|2024-10-22 09:31:50|357.92|356.22|358.13|356.43|358.15|356.45|357.92|356.22|29
1729589520000|2024-10-22 09:32:00|358.08|356.38|357.78|356.08|358.12|356.42|357.77|356.07|23
1729589530000|2024-10-22 09:32:10|357.77|356.07|357.75|356.05|357.78|356.08|357.48|355.78|25
1729589540000|2024-10-22 09:32:20|357.74|356.04|357.7|356|357.76|356.06|357.7|356|3
1729589560000|2024-10-22 09:32:40|357.58|355.88|357.25|355.55|357.58|355.88|357.25|355.55|12
1729589570000|2024-10-22 09:32:50|357.3|355.6|357.25|355.55|357.3|355.6|357.25|355.55|4
1729589580000|2024-10-22 09:33:00|357.3|355.6|357.29|355.59|357.6|355.9|357.29|355.59|27
1729589590000|2024-10-22 09:33:10|357.31|355.61|357.3|355.6|357.31|355.61|357.25|355.55|10
1729589600000|2024-10-22 09:33:20|357.26|355.56|357.62|355.92|357.68|355.98|357.26|355.56|29
1729589610000|2024-10-22 09:33:30|357.61|355.91|357.63|355.93|357.66|355.96|357.56|355.86|22
1729589620000|2024-10-22 09:33:40|357.62|355.92|357.79|356.09|357.79|356.09|357.58|355.88|21
1729589630000|2024-10-22 09:33:50|357.82|356.12|357.91|356.21|357.97|356.27|357.82|356.12|23
1729589640000|2024-10-22 09:34:00|357.92|356.22|357.94|356.24|358.02|356.32|357.85|356.15|20
1729589650000|2024-10-22 09:34:10|357.96|356.26|358.09|356.39|358.1|356.4|357.92|356.22|19
1729589660000|2024-10-22 09:34:20|358.03|356.33|357.99|356.29|358.06|356.36|357.99|356.29|20
1729589670000|2024-10-22 09:34:30|357.96|356.26|357.78|356.08|357.96|356.26|357.77|356.07|17
1729589680000|2024-10-22 09:34:40|357.77|356.07|357.33|355.63|357.77|356.07|357.31|355.61|15
1729589690000|2024-10-22 09:34:50|357.38|355.68|357.37|355.67|357.44|355.74|357.33|355.63|22
1729589700000|2024-10-22 09:35:00|357.39|355.69|357.51|355.81|357.51|355.81|357.39|355.69|20
1729589710000|2024-10-22 09:35:10|357.54|355.84|357.87|356.17|357.87|356.17|357.54|355.84|24
1729589720000|2024-10-22 09:35:20|357.88|356.18|357.97|356.27|357.99|356.29|357.88|356.18|25
1729589730000|2024-10-22 09:35:30|357.96|356.26|357.95|356.25|357.96|356.26|357.82|356.12|19
1729589740000|2024-10-22 09:35:40|357.9|356.2|357.95|356.25|357.95|356.25|357.87|356.17|23
1729589750000|2024-10-22 09:35:50|357.94|356.24|357.98|356.28|358.01|356.31|357.92|356.22|22
1729589760000|2024-10-22 09:36:00|357.97|356.27|357.95|356.25|358.06|356.36|357.95|356.25|15
1729589770000|2024-10-22 09:36:10|357.93|356.23|358.2|356.5|358.21|356.51|357.92|356.22|12
1729589780000|2024-10-22 09:36:20|358.21|356.51|358.31|356.61|358.36|356.66|358.21|356.51|23
1729589790000|2024-10-22 09:36:30|358.28|356.58|358.27|356.57|358.29|356.59|358.24|356.54|14
1729589800000|2024-10-22 09:36:40|358.26|356.56|358.19|356.49|358.27|356.57|358.19|356.49|5
1729589810000|2024-10-22 09:36:50|358.11|356.41|358|356.3|358.14|356.44|358|356.3|16
1729589820000|2024-10-22 09:37:00|357.99|356.29|357.52|355.82|357.99|356.29|357.52|355.82|19
1729589830000|2024-10-22 09:37:10|357.5|355.8|357.25|355.55|357.5|355.8|357.25|355.55|10
1729589860000|2024-10-22 09:37:40|357.24|355.54|357.24|355.54|357.25|355.55|357.24|355.54|3
1729589870000|2024-10-22 09:37:50|357.23|355.53|356.94|355.24|357.23|355.53|356.94|355.24|4
1729589880000|2024-10-22 09:38:00|356.95|355.25|357.28|355.58|357.31|355.61|356.95|355.25|15
1729589890000|2024-10-22 09:38:10|357.26|355.56|357.12|355.42|357.3|355.6|357.08|355.38|22
1729589900000|2024-10-22 09:38:20|357.11|355.41|357.04|355.34|357.23|355.53|357.04|355.34|25
1729589910000|2024-10-22 09:38:30|357.03|355.33|357.07|355.37|357.14|355.44|357|355.3|21
1729589920000|2024-10-22 09:38:40|357.06|355.36|356.96|355.26|357.09|355.39|356.96|355.26|18
1729589930000|2024-10-22 09:38:50|356.95|355.25|356.95|355.25|356.96|355.26|356.94|355.24|8
1729589940000|2024-10-22 09:39:00|356.98|355.28|356.97|355.27|357.03|355.33|356.94|355.24|13
1729589950000|2024-10-22 09:39:10|356.96|355.26|357.09|355.39|357.2|355.5|356.96|355.26|26
1729589960000|2024-10-22 09:39:20|357.03|355.33|357.08|355.38|357.15|355.45|357.03|355.33|14
1729589990000|2024-10-22 09:39:50|357.05|355.35|357.04|355.34|357.1|355.4|357.02|355.32|15
1729590000000|2024-10-22 09:40:00|357.02|355.32|356.96|355.26|357.17|355.47|356.96|355.26|20
1729590010000|2024-10-22 09:40:10|356.91|355.21|356.48|354.78|356.91|355.21|356.48|354.78|12
1729590020000|2024-10-22 09:40:20|356.53|354.83|356.48|354.78|356.54|354.84|356.48|354.78|10
1729590030000|2024-10-22 09:40:30|356.5|354.8|356.53|354.83|356.57|354.87|356.48|354.78|13
1729590040000|2024-10-22 09:40:40|356.52|354.82|356.52|354.82|356.53|354.83|356.49|354.79|22
1729590050000|2024-10-22 09:40:50|356.56|354.86|356.52|354.82|356.56|354.86|356.48|354.78|18
1729590060000|2024-10-22 09:41:00|356.51|354.81|356.46|354.76|356.51|354.81|356.46|354.76|4
1729590070000|2024-10-22 09:41:10|356.45|354.75|356.45|354.75|356.45|354.75|356.45|354.75|1
1729590080000|2024-10-22 09:41:20|356.44|354.74|356.73|355.03|356.76|355.06|356.43|354.73|18
1729590090000|2024-10-22 09:41:30|356.77|355.07|356.69|354.99|356.8|355.1|356.63|354.93|20
1729590100000|2024-10-22 09:41:40|356.68|354.98|356.71|355.01|356.71|355.01|356.65|354.95|12
1729590110000|2024-10-22 09:41:50|356.74|355.04|356.92|355.22|356.96|355.26|356.74|355.04|28
1729590120000|2024-10-22 09:42:00|356.88|355.18|357.22|355.52|357.26|355.56|356.88|355.18|28
1729590130000|2024-10-22 09:42:10|357.23|355.53|357.33|355.63|357.41|355.71|357.23|355.53|29
1729590140000|2024-10-22 09:42:20|357.38|355.68|357.32|355.62|357.4|355.7|357.29|355.59|21
1729590150000|2024-10-22 09:42:30|357.33|355.63|357.59|355.89|357.59|355.89|357.3|355.6|27
1729590160000|2024-10-22 09:42:40|357.58|355.88|357.49|355.79|357.58|355.88|357.45|355.75|15
1729590170000|2024-10-22 09:42:50|357.48|355.78|357.5|355.8|357.58|355.88|357.48|355.78|16
1729590180000|2024-10-22 09:43:00|357.55|355.85|357.79|356.09|357.79|356.09|357.54|355.84|22
1729590190000|2024-10-22 09:43:10|357.78|356.08|357.8|356.1|357.85|356.15|357.77|356.07|9
1729590200000|2024-10-22 09:43:20|357.78|356.08|357.77|356.07|357.78|356.08|357.77|356.07|2
1729590210000|2024-10-22 09:43:30|357.7|356|357.61|355.91|357.7|356|357.6|355.9|12
1729590220000|2024-10-22 09:43:40|357.56|355.86|357.48|355.78|357.56|355.86|357.4|355.7|6
1729590230000|2024-10-22 09:43:50|357.49|355.79|357.49|355.79|357.55|355.85|357.47|355.77|11
1729590240000|2024-10-22 09:44:00|357.51|355.81|357.59|355.89|357.62|355.92|357.49|355.79|16
1729590250000|2024-10-22 09:44:10|357.58|355.88|357.82|356.12|357.82|356.12|357.58|355.88|29
1729590260000|2024-10-22 09:44:20|357.81|356.11|357.69|355.99|357.86|356.16|357.69|355.99|16
1729590270000|2024-10-22 09:44:30|357.7|356|357.62|355.92|357.76|356.06|357.61|355.91|17
1729590280000|2024-10-22 09:44:40|357.63|355.93|357.62|355.92|357.65|355.95|357.62|355.92|10
1729590290000|2024-10-22 09:44:50|357.63|355.93|357.63|355.93|357.67|355.97|357.63|355.93|8
1729590300000|2024-10-22 09:45:00|357.61|355.91|357.6|355.9|357.61|355.91|357.41|355.71|18
1729590310000|2024-10-22 09:45:10|357.63|355.93|357.42|355.72|357.69|355.99|357.42|355.72|24
1729590320000|2024-10-22 09:45:20|357.43|355.73|357.48|355.78|357.5|355.8|357.32|355.62|20
1729590330000|2024-10-22 09:45:30|357.5|355.8|357.43|355.73|357.5|355.8|357.39|355.69|20
1729590340000|2024-10-22 09:45:40|357.41|355.71|357.71|356.01|357.71|356.01|357.41|355.71|24
1729590350000|2024-10-22 09:45:50|357.74|356.04|357.83|356.13|357.9|356.2|357.74|356.04|23
1729590360000|2024-10-22 09:46:00|357.72|356.02|357.68|355.98|357.78|356.08|357.65|355.95|23
1729590370000|2024-10-22 09:46:10|357.7|356|357.75|356.05|357.89|356.19|357.67|355.97|21
1729590380000|2024-10-22 09:46:20|357.77|356.07|357.7|356|357.84|356.14|357.67|355.97|13
1729590390000|2024-10-22 09:46:30|357.73|356.03|358.02|356.32|358.02|356.32|357.73|356.03|19
1729590400000|2024-10-22 09:46:40|357.99|356.29|357.94|356.24|358.02|356.32|357.9|356.2|15
1729590410000|2024-10-22 09:46:50|357.93|356.23|357.91|356.21|357.97|356.27|357.89|356.19|23
1729590420000|2024-10-22 09:47:00|357.92|356.22|357.72|356.02|357.96|356.26|357.71|356.01|20
1729590430000|2024-10-22 09:47:10|357.74|356.04|357.63|355.93|357.86|356.16|357.52|355.82|23
1729590440000|2024-10-22 09:47:20|357.64|355.94|357.52|355.82|357.64|355.94|357.51|355.81|26
1729590450000|2024-10-22 09:47:30|357.53|355.83|357.6|355.9|357.86|356.16|357.53|355.83|27
1729590460000|2024-10-22 09:47:40|357.59|355.89|357.65|355.95|357.67|355.97|357.53|355.83|15
1729590470000|2024-10-22 09:47:50|357.68|355.98|357.63|355.93|357.71|356.01|357.61|355.91|17
1729590480000|2024-10-22 09:48:00|357.64|355.94|357.95|356.25|357.95|356.25|357.64|355.94|26
1729590490000|2024-10-22 09:48:10|357.94|356.24|358.05|356.35|358.05|356.35|357.94|356.24|23
1729590500000|2024-10-22 09:48:20|358.07|356.37|358.08|356.38|358.1|356.4|358|356.3|19
1729590510000|2024-10-22 09:48:30|358.1|356.4|358.15|356.45|358.15|356.45|358.09|356.39|11
1729590520000|2024-10-22 09:48:40|358.14|356.44|358.19|356.49|358.19|356.49|358.12|356.42|9
1729590530000|2024-10-22 09:48:50|358.2|356.5|358.24|356.54|358.3|356.6|358.2|356.5|25
1729590540000|2024-10-22 09:49:00|358.18|356.48|358.12|356.42|358.23|356.53|358.09|356.39|26
1729590550000|2024-10-22 09:49:10|358.13|356.43|358.22|356.52|358.23|356.53|358.12|356.42|18
1729590560000|2024-10-22 09:49:20|358.23|356.53|358.18|356.48|358.26|356.56|358.18|356.48|16
1729590570000|2024-10-22 09:49:30|358.19|356.49|358.1|356.4|358.2|356.5|358.1|356.4|16
1729590580000|2024-10-22 09:49:40|358.08|356.38|358.09|356.39|358.18|356.48|358.07|356.37|19
1729590590000|2024-10-22 09:49:50|358.12|356.42|358.16|356.46|358.16|356.46|358.11|356.41|16
1729590600000|2024-10-22 09:50:00|358.17|356.47|358.2|356.5|358.33|356.63|358.1|356.4|23
1729590610000|2024-10-22 09:50:10|358.19|356.49|358.35|356.65|358.36|356.66|358.15|356.45|20
1729590620000|2024-10-22 09:50:20|358.39|356.69|358.11|356.41|358.39|356.69|358.11|356.41|27
1729590630000|2024-10-22 09:50:30|358.13|356.43|357.93|356.23|358.18|356.48|357.89|356.19|20
1729590640000|2024-10-22 09:50:40|357.91|356.21|357.97|356.27|357.97|356.27|357.91|356.21|12
1729590650000|2024-10-22 09:50:50|358.02|356.32|357.97|356.27|358.06|356.36|357.97|356.27|18
1729590660000|2024-10-22 09:51:00|357.96|356.26|357.78|356.08|358.02|356.32|357.78|356.08|14
1729590670000|2024-10-22 09:51:10|357.79|356.09|357.96|356.26|357.96|356.26|357.77|356.07|22
1729590680000|2024-10-22 09:51:20|357.97|356.27|358.25|356.55|358.28|356.58|357.97|356.27|26
1729590690000|2024-10-22 09:51:30|358.27|356.57|358.28|356.58|358.3|356.6|358.21|356.51|18
1729590700000|2024-10-22 09:51:40|358.29|356.59|358.35|356.65|358.35|356.65|358.24|356.54|23
1729590710000|2024-10-22 09:51:50|358.33|356.63|358.33|356.63|358.34|356.64|358.31|356.61|13
1729590720000|2024-10-22 09:52:00|358.32|356.62|358.59|356.89|358.59|356.89|358.32|356.62|20
1729590730000|2024-10-22 09:52:10|358.61|356.91|358.78|357.08|358.79|357.09|358.56|356.86|23
1729590740000|2024-10-22 09:52:20|358.81|357.11|358.74|357.04|358.81|357.11|358.7|357|18
1729590750000|2024-10-22 09:52:30|358.75|357.05|358.64|356.94|358.75|357.05|358.64|356.94|13
1729590760000|2024-10-22 09:52:40|358.56|356.86|358.55|356.85|358.63|356.93|358.55|356.85|17
1729590770000|2024-10-22 09:52:50|358.54|356.84|358.51|356.81|358.57|356.87|358.51|356.81|20
1729590780000|2024-10-22 09:53:00|358.48|356.78|358.35|356.65|358.48|356.78|358.35|356.65|15
1729590790000|2024-10-22 09:53:10|358.36|356.66|358.11|356.41|358.36|356.66|358.01|356.31|26
1729590800000|2024-10-22 09:53:20|358.12|356.42|358.12|356.42|358.14|356.44|358.11|356.41|9
1729590810000|2024-10-22 09:53:30|358.1|356.4|358.15|356.45|358.2|356.5|358.1|356.4|10
1729590820000|2024-10-22 09:53:40|358.17|356.47|358.24|356.54|358.32|356.62|358.17|356.47|21
1729590830000|2024-10-22 09:53:50|358.25|356.55|358.28|356.58|358.3|356.6|358.21|356.51|20
1729590840000|2024-10-22 09:54:00|358.29|356.59|358.4|356.7|358.4|356.7|358.29|356.59|16
1729590850000|2024-10-22 09:54:10|358.43|356.73|358.33|356.63|358.43|356.73|358.27|356.57|17
1729590860000|2024-10-22 09:54:20|358.41|356.71|358.37|356.67|358.42|356.72|358.28|356.58|15
1729590870000|2024-10-22 09:54:30|358.38|356.68|358.38|356.68|358.44|356.74|358.38|356.68|12
1729590880000|2024-10-22 09:54:40|358.37|356.67|358.56|356.86|358.57|356.87|358.37|356.67|8
1729590890000|2024-10-22 09:54:50|358.55|356.85|358.57|356.87|358.66|356.96|358.55|356.85|13
1729590900000|2024-10-22 09:55:00|358.58|356.88|358.64|356.94|358.65|356.95|358.58|356.88|13
1729590910000|2024-10-22 09:55:10|358.63|356.93|358.51|356.81|358.65|356.95|358.47|356.77|19
1729590920000|2024-10-22 09:55:20|358.52|356.82|358.68|356.98|358.75|357.05|358.52|356.82|19
1729590930000|2024-10-22 09:55:30|358.67|356.97|358.62|356.92|358.69|356.99|358.6|356.9|10
1729590940000|2024-10-22 09:55:40|358.64|356.94|358.69|356.99|358.73|357.03|358.63|356.93|18
1729590950000|2024-10-22 09:55:50|358.71|357.01|358.6|356.9|358.79|357.09|358.6|356.9|18
1729590960000|2024-10-22 09:56:00|358.61|356.91|358.77|357.07|358.77|357.07|358.61|356.91|13
1729590970000|2024-10-22 09:56:10|358.78|357.08|358.79|357.09|358.81|357.11|358.74|357.04|18
1729590980000|2024-10-22 09:56:20|358.78|357.08|358.85|357.15|358.85|357.15|358.78|357.08|13
1729590990000|2024-10-22 09:56:30|358.84|357.14|358.76|357.06|358.84|357.14|358.7|357|16
1729591000000|2024-10-22 09:56:40|358.82|357.12|358.82|357.12|358.85|357.15|358.82|357.12|5
1729591010000|2024-10-22 09:56:50|358.8|357.1|358.82|357.12|358.82|357.12|358.77|357.07|6
1729591020000|2024-10-22 09:57:00|358.83|357.13|358.87|357.17|358.91|357.21|358.83|357.13|14
1729591030000|2024-10-22 09:57:10|358.85|357.15|358.72|357.02|358.87|357.17|358.72|357.02|8
1729591040000|2024-10-22 09:57:20|358.7|357|358.77|357.07|358.77|357.07|358.7|357|11
1729591050000|2024-10-22 09:57:30|358.78|357.08|358.87|357.17|358.93|357.23|358.78|357.08|20
1729591060000|2024-10-22 09:57:40|358.86|357.16|358.85|357.15|358.9|357.2|358.83|357.13|14
1729591070000|2024-10-22 09:57:50|358.87|357.17|358.92|357.22|358.95|357.25|358.85|357.15|15
1729591080000|2024-10-22 09:58:00|358.93|357.23|358.92|357.22|358.94|357.24|358.91|357.21|9
1729591090000|2024-10-22 09:58:10|358.94|357.24|359|357.3|359|357.3|358.93|357.23|8
1729591100000|2024-10-22 09:58:20|359.01|357.31|359.26|357.56|359.28|357.58|359.01|357.31|8
1729591110000|2024-10-22 09:58:30|359.25|357.55|359.28|357.58|359.38|357.68|359.2|357.5|19
1729591120000|2024-10-22 09:58:40|359.32|357.62|359.45|357.75|359.45|357.75|359.32|357.62|12
1729591130000|2024-10-22 09:58:50|359.43|357.73|359.45|357.75|359.45|357.75|359.36|357.66|19
1729591140000|2024-10-22 09:59:00|359.48|357.78|359.67|357.97|359.73|358.03|359.47|357.77|27
1729591150000|2024-10-22 09:59:10|359.65|357.95|359.69|357.99|359.69|357.99|359.57|357.87|16
1729591160000|2024-10-22 09:59:20|359.67|357.97|359.59|357.89|359.67|357.97|359.56|357.86|14
1729591170000|2024-10-22 09:59:30|359.6|357.9|359.49|357.79|359.6|357.9|359.49|357.79|9
1729591180000|2024-10-22 09:59:40|359.48|357.78|359.42|357.72|359.48|357.78|359.33|357.63|17
1729591190000|2024-10-22 09:59:50|359.37|357.67|359.3|357.6|359.38|357.68|359.29|357.59|9
1729591200000|2024-10-22 10:00:00|359.29|357.59|359.45|357.75|359.45|357.75|359.26|357.56|19
1729591210000|2024-10-22 10:00:10|359.44|357.74|359.51|357.81|359.51|357.81|359.27|357.57|21
1729591220000|2024-10-22 10:00:20|359.52|357.82|359.41|357.71|359.56|357.86|359.4|357.7|18
1729591230000|2024-10-22 10:00:30|359.42|357.72|359.43|357.73|359.5|357.8|359.37|357.67|17
1729591240000|2024-10-22 10:00:40|359.45|357.75|359.59|357.89|359.59|357.89|359.45|357.75|16
1729591250000|2024-10-22 10:00:50|359.61|357.91|359.82|358.12|359.82|358.12|359.61|357.91|20
1729591260000|2024-10-22 10:01:00|359.83|358.13|359.77|358.07|359.99|358.29|359.77|358.07|20
1729591270000|2024-10-22 10:01:10|359.78|358.08|359.78|358.08|359.89|358.19|359.77|358.07|17
1729591280000|2024-10-22 10:01:20|359.79|358.09|359.78|358.08|359.86|358.16|359.73|358.03|16
1729591290000|2024-10-22 10:01:30|359.77|358.07|359.63|357.93|359.77|358.07|359.63|357.93|14
1729591300000|2024-10-22 10:01:40|359.62|357.92|359.59|357.89|359.62|357.92|359.59|357.89|9
1729591310000|2024-10-22 10:01:50|359.66|357.96|359.66|357.96|359.68|357.98|359.63|357.93|15
1729591320000|2024-10-22 10:02:00|359.68|357.98|359.48|357.78|359.75|358.05|359.48|357.78|16
1729591330000|2024-10-22 10:02:10|359.49|357.79|359.56|357.86|359.56|357.86|359.49|357.79|14
1729591340000|2024-10-22 10:02:20|359.6|357.9|359.66|357.96|359.67|357.97|359.6|357.9|13
1729591350000|2024-10-22 10:02:30|359.73|358.03|359.74|358.04|359.81|358.11|359.73|358.03|13
1729591360000|2024-10-22 10:02:40|359.75|358.05|359.59|357.89|359.75|358.05|359.59|357.89|18
1729591370000|2024-10-22 10:02:50|359.6|357.9|359.64|357.94|359.66|357.96|359.59|357.89|8
1729591380000|2024-10-22 10:03:00|359.66|357.96|359.77|358.07|359.77|358.07|359.64|357.94|17
1729591390000|2024-10-22 10:03:10|359.78|358.08|359.68|357.98|359.8|358.1|359.62|357.92|12
1729591400000|2024-10-22 10:03:20|359.71|358.01|359.72|358.02|359.77|358.07|359.65|357.95|17
1729591410000|2024-10-22 10:03:30|359.71|358.01|359.74|358.04|359.75|358.05|359.68|357.98|14
1729591420000|2024-10-22 10:03:40|359.75|358.05|359.46|357.76|359.75|358.05|359.46|357.76|11
1729591430000|2024-10-22 10:03:50|359.45|357.75|359.48|357.78|359.51|357.81|359.45|357.75|13
1729591440000|2024-10-22 10:04:00|359.5|357.8|359.41|357.71|359.51|357.81|359.41|357.71|11
1729591450000|2024-10-22 10:04:10|359.38|357.68|359.61|357.91|359.68|357.98|359.38|357.68|22
1729591460000|2024-10-22 10:04:20|359.62|357.92|359.65|357.95|359.65|357.95|359.62|357.92|6
1729591470000|2024-10-22 10:04:30|359.67|357.97|359.53|357.83|359.67|357.97|359.53|357.83|14
1729591480000|2024-10-22 10:04:40|359.57|357.87|359.58|357.88|359.58|357.88|359.52|357.82|12
1729591490000|2024-10-22 10:04:50|359.59|357.89|359.6|357.9|359.64|357.94|359.59|357.89|3
1729591500000|2024-10-22 10:05:00|359.59|357.89|359.37|357.67|359.59|357.89|359.37|357.67|19
1729591510000|2024-10-22 10:05:10|359.39|357.69|359.36|357.66|359.39|357.69|359.35|357.65|8
1729591520000|2024-10-22 10:05:20|359.34|357.64|359.33|357.63|359.34|357.64|359.26|357.56|13
1729591530000|2024-10-22 10:05:30|359.34|357.64|359.28|357.58|359.36|357.66|359.28|357.58|12
1729591540000|2024-10-22 10:05:40|359.27|357.57|359.23|357.53|359.3|357.6|359.21|357.51|10
1729591550000|2024-10-22 10:05:50|359.2|357.5|359.04|357.34|359.2|357.5|359.03|357.33|15
1729591560000|2024-10-22 10:06:00|359.05|357.35|359.12|357.42|359.12|357.42|359.03|357.33|13
1729591570000|2024-10-22 10:06:10|359.14|357.44|359.22|357.52|359.24|357.54|359.14|357.44|21
1729591580000|2024-10-22 10:06:20|359.24|357.54|359.13|357.43|359.24|357.54|359.13|357.43|11
1729591590000|2024-10-22 10:06:30|359.16|357.46|359.04|357.34|359.16|357.46|359.04|357.34|10
1729591600000|2024-10-22 10:06:40|359.03|357.33|359.04|357.34|359.06|357.36|358.96|357.26|14
1729591610000|2024-10-22 10:06:50|359.03|357.33|359.07|357.37|359.07|357.37|359.03|357.33|13
1729591620000|2024-10-22 10:07:00|359.03|357.33|358.87|357.17|359.03|357.33|358.87|357.17|20
1729591630000|2024-10-22 10:07:10|358.86|357.16|358.84|357.14|358.9|357.2|358.84|357.14|10
1729591640000|2024-10-22 10:07:20|358.83|357.13|358.78|357.08|358.85|357.15|358.76|357.06|12
1729591650000|2024-10-22 10:07:30|358.77|357.07|358.75|357.05|358.77|357.07|358.69|356.99|14
1729591660000|2024-10-22 10:07:40|358.74|357.04|358.74|357.04|358.79|357.09|358.74|357.04|18
1729591670000|2024-10-22 10:07:50|358.73|357.03|358.72|357.02|358.76|357.06|358.7|357|13
1729591680000|2024-10-22 10:08:00|358.73|357.03|358.85|357.15|358.85|357.15|358.72|357.02|19
1729591690000|2024-10-22 10:08:10|358.8|357.1|358.94|357.24|358.95|357.25|358.76|357.06|20
1729591700000|2024-10-22 10:08:20|358.93|357.23|358.96|357.26|358.96|357.26|358.91|357.21|16
1729591710000|2024-10-22 10:08:30|358.97|357.27|358.94|357.24|358.97|357.27|358.93|357.23|15
1729591720000|2024-10-22 10:08:40|358.95|357.25|359.06|357.36|359.06|357.36|358.94|357.24|18
1729591730000|2024-10-22 10:08:50|359.05|357.35|358.94|357.24|359.06|357.36|358.91|357.21|25
1729591740000|2024-10-22 10:09:00|358.93|357.23|358.77|357.07|358.95|357.25|358.75|357.05|19
1729591750000|2024-10-22 10:09:10|358.78|357.08|358.62|356.92|358.82|357.12|358.59|356.89|23
1729591760000|2024-10-22 10:09:20|358.61|356.91|358.82|357.12|358.82|357.12|358.61|356.91|18
1729591770000|2024-10-22 10:09:30|358.81|357.11|358.76|357.06|358.82|357.12|358.74|357.04|18
1729591780000|2024-10-22 10:09:40|358.75|357.05|358.73|357.03|358.76|357.06|358.73|357.03|7
1729591790000|2024-10-22 10:09:50|358.78|357.08|358.87|357.17|358.88|357.18|358.78|357.08|11
1729591800000|2024-10-22 10:10:00|358.85|357.15|358.94|357.24|358.94|357.24|358.82|357.12|21
1729591810000|2024-10-22 10:10:10|358.93|357.23|358.83|357.13|358.94|357.24|358.8|357.1|17
1729591820000|2024-10-22 10:10:20|358.82|357.12|358.86|357.16|358.86|357.16|358.72|357.02|16
1729591830000|2024-10-22 10:10:30|358.87|357.17|358.83|357.13|358.92|357.22|358.83|357.13|19
1729591840000|2024-10-22 10:10:40|358.84|357.14|358.9|357.2|358.93|357.23|358.82|357.12|19
1729591850000|2024-10-22 10:10:50|358.84|357.14|358.64|356.94|358.87|357.17|358.64|356.94|14
1729591860000|2024-10-22 10:11:00|358.62|356.92|358.52|356.82|358.71|357.01|358.52|356.82|19
1729591870000|2024-10-22 10:11:10|358.53|356.83|358.55|356.85|358.56|356.86|358.52|356.82|24
1729591880000|2024-10-22 10:11:20|358.53|356.83|358.45|356.75|358.53|356.83|358.42|356.72|14
1729591890000|2024-10-22 10:11:30|358.44|356.74|358.62|356.92|358.62|356.92|358.44|356.74|20
1729591900000|2024-10-22 10:11:40|358.63|356.93|358.62|356.92|358.63|356.93|358.61|356.91|10
1729591910000|2024-10-22 10:11:50|358.61|356.91|358.48|356.78|358.61|356.91|358.48|356.78|13
1729591920000|2024-10-22 10:12:00|358.47|356.77|358.4|356.7|358.47|356.77|358.38|356.68|16
1729591930000|2024-10-22 10:12:10|358.41|356.71|358.33|356.63|358.41|356.71|358.33|356.63|6
1729591940000|2024-10-22 10:12:20|358.32|356.62|358.35|356.65|358.37|356.67|358.32|356.62|12
1729591950000|2024-10-22 10:12:30|358.36|356.66|358.45|356.75|358.47|356.77|358.33|356.63|15
1729591960000|2024-10-22 10:12:40|358.46|356.76|358.51|356.81|358.53|356.83|358.44|356.74|18
1729591970000|2024-10-22 10:12:50|358.49|356.79|358.72|357.02|358.76|357.06|358.49|356.79|21
1729591980000|2024-10-22 10:13:00|358.73|357.03|358.81|357.11|358.82|357.12|358.71|357.01|15
1729591990000|2024-10-22 10:13:10|358.82|357.12|358.96|357.26|358.96|357.26|358.82|357.12|19
1729592000000|2024-10-22 10:13:20|358.98|357.28|358.83|357.13|358.99|357.29|358.83|357.13|17
1729592010000|2024-10-22 10:13:30|358.81|357.11|358.65|356.95|358.81|357.11|358.65|356.95|13
1729592020000|2024-10-22 10:13:40|358.67|356.97|358.76|357.06|358.77|357.07|358.67|356.97|18
1729592030000|2024-10-22 10:13:50|358.82|357.12|358.85|357.15|358.85|357.15|358.82|357.12|6
1729592040000|2024-10-22 10:14:00|358.86|357.16|358.95|357.25|358.99|357.29|358.86|357.16|13
1729592050000|2024-10-22 10:14:10|358.93|357.23|359.06|357.36|359.09|357.39|358.93|357.23|17
1729592060000|2024-10-22 10:14:20|359.05|357.35|359.08|357.38|359.08|357.38|359.05|357.35|7
1729592070000|2024-10-22 10:14:30|359.1|357.4|359.25|357.55|359.26|357.56|359.1|357.4|16
1729592080000|2024-10-22 10:14:40|359.26|357.56|359.32|357.62|359.33|357.63|359.26|357.56|17
1729592090000|2024-10-22 10:14:50|359.33|357.63|359.28|357.58|359.34|357.64|359.27|357.57|16
1729592100000|2024-10-22 10:15:00|359.27|357.57|359.35|357.65|359.42|357.72|359.27|357.57|17
1729592110000|2024-10-22 10:15:10|359.36|357.66|359.14|357.44|359.36|357.66|359.13|357.43|15
1729592120000|2024-10-22 10:15:20|359.15|357.45|359.25|357.55|359.25|357.55|359.15|357.45|7
1729592130000|2024-10-22 10:15:30|359.24|357.54|359.27|357.57|359.3|357.6|359.23|357.53|8
1729592140000|2024-10-22 10:15:40|359.28|357.58|359.25|357.55|359.28|357.58|359.24|357.54|11
1729592150000|2024-10-22 10:15:50|359.26|357.56|359.35|357.65|359.35|357.65|359.26|357.56|12
1729592160000|2024-10-22 10:16:00|359.33|357.63|359.09|357.39|359.33|357.63|359.07|357.37|17
1729592170000|2024-10-22 10:16:10|359.08|357.38|358.97|357.27|359.08|357.38|358.96|357.26|14
1729592180000|2024-10-22 10:16:20|358.99|357.29|358.9|357.2|359.08|357.38|358.9|357.2|13
1729592190000|2024-10-22 10:16:30|358.92|357.22|358.95|357.25|359.02|357.32|358.92|357.22|17
1729592200000|2024-10-22 10:16:40|358.96|357.26|358.93|357.23|358.98|357.28|358.9|357.2|13
1729592210000|2024-10-22 10:16:50|358.95|357.25|358.99|357.29|359|357.3|358.93|357.23|9
1729592220000|2024-10-22 10:17:00|359|357.3|359.03|357.33|359.04|357.34|358.93|357.23|22
1729592230000|2024-10-22 10:17:10|359.04|357.34|359.18|357.48|359.23|357.53|359.03|357.33|23
1729592240000|2024-10-22 10:17:20|359.14|357.44|359.06|357.36|359.14|357.44|359.02|357.32|13
1729592250000|2024-10-22 10:17:30|359.11|357.41|359.15|357.45|359.23|357.53|359.05|357.35|15
1729592260000|2024-10-22 10:17:40|359.12|357.42|359|357.3|359.12|357.42|358.95|357.25|20
1729592270000|2024-10-22 10:17:50|359.02|357.32|359.05|357.35|359.05|357.35|358.96|357.26|13
1729592280000|2024-10-22 10:18:00|359.04|357.34|359.03|357.33|359.06|357.36|358.96|357.26|11
1729592290000|2024-10-22 10:18:10|359.04|357.34|359.2|357.5|359.23|357.53|359.04|357.34|12
1729592300000|2024-10-22 10:18:20|359.19|357.49|359.27|357.57|359.27|357.57|359.19|357.49|10
1729592310000|2024-10-22 10:18:30|359.26|357.56|359.25|357.55|359.27|357.57|359.22|357.52|17
1729592320000|2024-10-22 10:18:40|359.24|357.54|359.25|357.55|359.25|357.55|359.23|357.53|6
1729592330000|2024-10-22 10:18:50|359.24|357.54|359.26|357.56|359.29|357.59|359.24|357.54|11
1729592340000|2024-10-22 10:19:00|359.27|357.57|359.14|357.44|359.28|357.58|359.14|357.44|15
1729592350000|2024-10-22 10:19:10|359.18|357.48|359.24|357.54|359.27|357.57|359.16|357.46|14
1729592360000|2024-10-22 10:19:20|359.23|357.53|359.19|357.49|359.23|357.53|359.17|357.47|12
1729592370000|2024-10-22 10:19:30|359.17|357.47|359.17|357.47|359.18|357.48|359.14|357.44|19
1729592380000|2024-10-22 10:19:40|359.18|357.48|359.26|357.56|359.26|357.56|359.15|357.45|16
1729592390000|2024-10-22 10:19:50|359.25|357.55|359.2|357.5|359.27|357.57|359.2|357.5|11
1729592400000|2024-10-22 10:20:00|359.21|357.51|359.2|357.5|359.21|357.51|359.2|357.5|12
1729592410000|2024-10-22 10:20:10|359.19|357.49|359.36|357.66|359.37|357.67|359.18|357.48|21
1729592420000|2024-10-22 10:20:20|359.37|357.67|359.47|357.77|359.47|357.77|359.37|357.67|17
1729592430000|2024-10-22 10:20:30|359.46|357.76|359.62|357.92|359.65|357.95|359.46|357.76|19
1729592440000|2024-10-22 10:20:40|359.64|357.94|359.65|357.95|359.65|357.95|359.62|357.92|14
1729592450000|2024-10-22 10:20:50|359.68|357.98|359.59|357.89|359.68|357.98|359.55|357.85|21
1729592460000|2024-10-22 10:21:00|359.6|357.9|359.68|357.98|359.68|357.98|359.6|357.9|8
1729592470000|2024-10-22 10:21:10|359.73|358.03|359.64|357.94|359.77|358.07|359.64|357.94|6
1729592480000|2024-10-22 10:21:20|359.63|357.93|359.53|357.83|359.66|357.96|359.47|357.77|22
1729592490000|2024-10-22 10:21:30|359.52|357.82|359.59|357.89|359.61|357.91|359.51|357.81|14
1729592500000|2024-10-22 10:21:40|359.6|357.9|359.64|357.94|359.64|357.94|359.6|357.9|6
1729592520000|2024-10-22 10:22:00|359.69|357.99|359.68|357.98|359.69|357.99|359.68|357.98|2
1729592530000|2024-10-22 10:22:10|359.71|358.01|359.65|357.95|359.71|358.01|359.65|357.95|10
1729592540000|2024-10-22 10:22:20|359.66|357.96|359.65|357.95|359.66|357.96|359.65|357.95|2
1729592550000|2024-10-22 10:22:30|359.66|357.96|359.74|358.04|359.74|358.04|359.66|357.96|9
1729592560000|2024-10-22 10:22:40|359.75|358.05|359.78|358.08|359.78|358.08|359.75|358.05|4
1729592570000|2024-10-22 10:22:50|359.79|358.09|359.81|358.11|359.81|358.11|359.79|358.09|3
1729592580000|2024-10-22 10:23:00|359.85|358.15|359.98|358.28|359.98|358.28|359.85|358.15|8
1729592590000|2024-10-22 10:23:10|359.99|358.29|360.16|358.46|360.21|358.51|359.99|358.29|21
1729592600000|2024-10-22 10:23:20|360.17|358.47|360.24|358.54|360.24|358.54|360.17|358.47|10
1729592610000|2024-10-22 10:23:30|360.23|358.53|360.25|358.55|360.29|358.59|360.23|358.53|6
1729592620000|2024-10-22 10:23:40|360.24|358.54|360.31|358.61|360.31|358.61|360.23|358.53|9
1729592630000|2024-10-22 10:23:50|360.32|358.62|360.44|358.74|360.44|358.74|360.32|358.62|3
1729592640000|2024-10-22 10:24:00|360.45|358.75|360.47|358.77|360.47|358.77|360.44|358.74|9
1729592650000|2024-10-22 10:24:10|360.46|358.76|360.46|358.76|360.47|358.77|360.35|358.65|14
1729592660000|2024-10-22 10:24:20|360.47|358.77|360.44|358.74|360.48|358.78|360.44|358.74|8
1729592670000|2024-10-22 10:24:30|360.45|358.75|360.44|358.74|360.45|358.75|360.4|358.7|15
1729592680000|2024-10-22 10:24:40|360.43|358.73|360.23|358.53|360.43|358.73|360.23|358.53|11
1729592690000|2024-10-22 10:24:50|360.21|358.51|360.3|358.6|360.3|358.6|360.16|358.46|17
1729592700000|2024-10-22 10:25:00|360.32|358.62|360.45|358.75|360.47|358.77|360.31|358.61|10
1729592710000|2024-10-22 10:25:10|360.44|358.74|360.34|358.64|360.45|358.75|360.32|358.62|15
1729592720000|2024-10-22 10:25:20|360.35|358.65|360.22|358.52|360.35|358.65|360.07|358.37|18
1729592730000|2024-10-22 10:25:30|360.23|358.53|360.32|358.62|360.32|358.62|360.22|358.52|20
1729592740000|2024-10-22 10:25:40|360.28|358.58|360.42|358.72|360.42|358.72|360.25|358.55|10
1729592750000|2024-10-22 10:25:50|360.44|358.74|360.44|358.74|360.44|358.74|360.43|358.73|5
1729592760000|2024-10-22 10:26:00|360.48|358.78|360.49|358.79|360.51|358.81|360.48|358.78|12
1729592770000|2024-10-22 10:26:10|360.51|358.81|360.45|358.75|360.51|358.81|360.4|358.7|15
1729592780000|2024-10-22 10:26:20|360.43|358.73|360.33|358.63|360.43|358.73|360.3|358.6|14
1729592790000|2024-10-22 10:26:30|360.34|358.64|360.34|358.64|360.34|358.64|360.34|358.64|1
1729592800000|2024-10-22 10:26:40|360.35|358.65|360.16|358.46|360.35|358.65|360.14|358.44|19
1729592810000|2024-10-22 10:26:50|360.17|358.47|360.25|358.55|360.25|358.55|360.13|358.43|11
1729592820000|2024-10-22 10:27:00|360.28|358.58|360.33|358.63|360.33|358.63|360.26|358.56|12
1729592830000|2024-10-22 10:27:10|360.31|358.61|360.41|358.71|360.41|358.71|360.27|358.57|13
1729592840000|2024-10-22 10:27:20|360.4|358.7|360.33|358.63|360.44|358.74|360.33|358.63|15
1729592850000|2024-10-22 10:27:30|360.31|358.61|360.33|358.63|360.36|358.66|360.25|358.55|17
1729592860000|2024-10-22 10:27:40|360.3|358.6|360.25|358.55|360.3|358.6|360.25|358.55|3
1729592870000|2024-10-22 10:27:50|360.27|358.57|360.25|358.55|360.27|358.57|360.25|358.55|2
1729592880000|2024-10-22 10:28:00|360.26|358.56|360.25|358.55|360.26|358.56|360.25|358.55|2
1729592890000|2024-10-22 10:28:10|360.26|358.56|360.4|358.7|360.41|358.71|360.25|358.55|17
1729592900000|2024-10-22 10:28:20|360.39|358.69|360.37|358.67|360.39|358.69|360.33|358.63|13
1729592910000|2024-10-22 10:28:30|360.36|358.66|360.4|358.7|360.4|358.7|360.35|358.65|9
1729592920000|2024-10-22 10:28:40|360.41|358.71|360.44|358.74|360.47|358.77|360.41|358.71|12
1729592930000|2024-10-22 10:28:50|360.42|358.72|360.39|358.69|360.42|358.72|360.35|358.65|12
1729592940000|2024-10-22 10:29:00|360.41|358.71|360.34|358.64|360.43|358.73|360.34|358.64|9
1729592950000|2024-10-22 10:29:10|360.38|358.68|360.25|358.55|360.38|358.68|360.25|358.55|5
1729592960000|2024-10-22 10:29:20|360.28|358.58|360.33|358.63|360.34|358.64|360.28|358.58|16
1729592970000|2024-10-22 10:29:30|360.32|358.62|360.33|358.63|360.34|358.64|360.29|358.59|16
1729592980000|2024-10-22 10:29:40|360.32|358.62|360.31|358.61|360.32|358.62|360.28|358.58|10
1729592990000|2024-10-22 10:29:50|360.3|358.6|360.41|358.71|360.41|358.71|360.27|358.57|21
1729593000000|2024-10-22 10:30:00|360.4|358.7|360.41|358.71|360.52|358.82|360.39|358.69|20
1729593010000|2024-10-22 10:30:10|360.43|358.73|360.47|358.77|360.48|358.78|360.21|358.51|31
1729593020000|2024-10-22 10:30:20|360.49|358.79|360.55|358.85|360.56|358.86|360.47|358.77|15
1729593030000|2024-10-22 10:30:30|360.54|358.84|360.43|358.73|360.54|358.84|360.42|358.72|19
1729593040000|2024-10-22 10:30:40|360.42|358.72|360.28|358.58|360.43|358.73|360.27|358.57|11
1729593050000|2024-10-22 10:30:50|360.29|358.59|360.23|358.53|360.32|358.62|360.18|358.48|15
1729593060000|2024-10-22 10:31:00|360.25|358.55|360.47|358.77|360.49|358.79|360.25|358.55|24
1729593070000|2024-10-22 10:31:10|360.49|358.79|360.51|358.81|360.51|358.81|360.45|358.75|17
1729593080000|2024-10-22 10:31:20|360.5|358.8|360.45|358.75|360.5|358.8|360.45|358.75|5
1729593090000|2024-10-22 10:31:30|360.47|358.77|360.45|358.75|360.48|358.78|360.45|358.75|6
1729593110000|2024-10-22 10:31:50|360.46|358.76|360.45|358.75|360.47|358.77|360.45|358.75|3
1729593120000|2024-10-22 10:32:00|360.46|358.76|360.49|358.79|360.51|358.81|360.46|358.76|10
1729593130000|2024-10-22 10:32:10|360.48|358.78|360.48|358.78|360.52|358.82|360.48|358.78|15
1729593140000|2024-10-22 10:32:20|360.47|358.77|360.45|358.75|360.48|358.78|360.45|358.75|6
1729593150000|2024-10-22 10:32:30|360.33|358.63|360.12|358.42|360.33|358.63|360.11|358.41|18
1729593160000|2024-10-22 10:32:40|360.13|358.43|360.11|358.41|360.13|358.43|360.07|358.37|17
1729593170000|2024-10-22 10:32:50|360.1|358.4|360.08|358.38|360.13|358.43|360.08|358.38|13
1729593180000|2024-10-22 10:33:00|360.07|358.37|359.9|358.2|360.07|358.37|359.86|358.16|15
1729593190000|2024-10-22 10:33:10|359.85|358.15|359.71|358.01|359.85|358.15|359.71|358.01|16
1729593200000|2024-10-22 10:33:20|359.7|358|359.92|358.22|359.92|358.22|359.69|357.99|22
1729593210000|2024-10-22 10:33:30|359.91|358.21|359.93|358.23|359.93|358.23|359.89|358.19|18
1729593220000|2024-10-22 10:33:40|359.94|358.24|360.2|358.5|360.2|358.5|359.94|358.24|15
1729593230000|2024-10-22 10:33:50|360.19|358.49|360.21|358.51|360.23|358.53|360.16|358.46|10
1729593240000|2024-10-22 10:34:00|360.2|358.5|360.21|358.51|360.23|358.53|360.18|358.48|8
1729593250000|2024-10-22 10:34:10|360.22|358.52|360.28|358.58|360.3|358.6|360.22|358.52|14
1729593260000|2024-10-22 10:34:20|360.29|358.59|360.22|358.52|360.3|358.6|360.22|358.52|17
1729593270000|2024-10-22 10:34:30|360.21|358.51|360.21|358.51|360.23|358.53|360.21|358.51|7
1729593290000|2024-10-22 10:34:50|360.22|358.52|360.24|358.54|360.25|358.55|360.22|358.52|11
1729593300000|2024-10-22 10:35:00|360.25|358.55|360.28|358.58|360.32|358.62|360.25|358.55|13
1729593310000|2024-10-22 10:35:10|360.27|358.57|360.21|358.51|360.27|358.57|360.21|358.51|6
1729593340000|2024-10-22 10:35:40|360.22|358.52|360.23|358.53|360.25|358.55|360.22|358.52|13
1729593350000|2024-10-22 10:35:50|360.24|358.54|360.24|358.54|360.24|358.54|360.21|358.51|8
1729593360000|2024-10-22 10:36:00|360.22|358.52|360.21|358.51|360.24|358.54|360.21|358.51|8
1729593370000|2024-10-22 10:36:10|360.22|358.52|360.23|358.53|360.29|358.59|360.22|358.52|17
1729593380000|2024-10-22 10:36:20|360.24|358.54|360.31|358.61|360.31|358.61|360.24|358.54|13
1729593390000|2024-10-22 10:36:30|360.29|358.59|360.26|358.56|360.32|358.62|360.26|358.56|11
1729593400000|2024-10-22 10:36:40|360.27|358.57|360.32|358.62|360.33|358.63|360.27|358.57|14
1729593410000|2024-10-22 10:36:50|360.33|358.63|360.51|358.81|360.52|358.82|360.33|358.63|17
1729593420000|2024-10-22 10:37:00|360.53|358.83|360.46|358.76|360.53|358.83|360.46|358.76|8
1729593430000|2024-10-22 10:37:10|360.47|358.77|360.23|358.53|360.47|358.77|360.23|358.53|6
1729593440000|2024-10-22 10:37:20|360.25|358.55|360.34|358.64|360.35|358.65|360.24|358.54|14
1729593450000|2024-10-22 10:37:30|360.35|358.65|360.43|358.73|360.44|358.74|360.34|358.64|15
1729593460000|2024-10-22 10:37:40|360.44|358.74|360.44|358.74|360.49|358.79|360.44|358.74|15
1729593470000|2024-10-22 10:37:50|360.46|358.76|360.4|358.7|360.46|358.76|360.38|358.68|9
1729593480000|2024-10-22 10:38:00|360.41|358.71|360.38|358.68|360.42|358.72|360.38|358.68|7
1729593490000|2024-10-22 10:38:10|360.4|358.7|360.42|358.72|360.42|358.72|360.4|358.7|6
1729593500000|2024-10-22 10:38:20|360.45|358.75|360.43|358.73|360.45|358.75|360.42|358.72|15
1729593510000|2024-10-22 10:38:30|360.42|358.72|360.46|358.76|360.48|358.78|360.42|358.72|11
1729593520000|2024-10-22 10:38:40|360.47|358.77|360.49|358.79|360.53|358.83|360.47|358.77|20
1729593530000|2024-10-22 10:38:50|360.5|358.8|360.49|358.79|360.52|358.82|360.49|358.79|8
1729593540000|2024-10-22 10:39:00|360.5|358.8|360.38|358.68|360.5|358.8|360.38|358.68|7
1729593550000|2024-10-22 10:39:10|360.33|358.63|360.24|358.54|360.33|358.63|360.24|358.54|13
1729593560000|2024-10-22 10:39:20|360.23|358.53|360.25|358.55|360.27|358.57|360.23|358.53|13
1729593570000|2024-10-22 10:39:30|360.23|358.53|360.16|358.46|360.24|358.54|360.16|358.46|10
1729593600000|2024-10-22 10:40:00|360.2|358.5|360.16|358.46|360.2|358.5|360.16|358.46|3
1729593610000|2024-10-22 10:40:10|360.07|358.37|359.93|358.23|360.07|358.37|359.93|358.23|9
1729593620000|2024-10-22 10:40:20|359.94|358.24|359.93|358.23|359.99|358.29|359.93|358.23|12
1729593630000|2024-10-22 10:40:30|359.95|358.25|359.94|358.24|359.96|358.26|359.93|358.23|9
1729593640000|2024-10-22 10:40:40|359.95|358.25|359.93|358.23|359.95|358.25|359.93|358.23|4
1729593660000|2024-10-22 10:41:00|359.94|358.24|360.11|358.41|360.12|358.42|359.94|358.24|19
1729593670000|2024-10-22 10:41:10|360.12|358.42|360.18|358.48|360.19|358.49|360.12|358.42|12
1729593680000|2024-10-22 10:41:20|360.17|358.47|360.15|358.45|360.18|358.48|360.15|358.45|8
1729593710000|2024-10-22 10:41:50|360.05|358.35|359.94|358.24|360.05|358.35|359.94|358.24|2
1729593720000|2024-10-22 10:42:00|359.95|358.25|360.19|358.49|360.2|358.5|359.95|358.25|18
1729593730000|2024-10-22 10:42:10|360.18|358.48|360.21|358.51|360.23|358.53|360.16|358.46|18
1729593740000|2024-10-22 10:42:20|360.19|358.49|360.15|358.45|360.19|358.49|360.15|358.45|8
1729593750000|2024-10-22 10:42:30|360.16|358.46|360.15|358.45|360.16|358.46|360.14|358.44|8
1729593760000|2024-10-22 10:42:40|360.16|358.46|360.15|358.45|360.16|358.46|360.14|358.44|6
1729593770000|2024-10-22 10:42:50|360.14|358.44|360.14|358.44|360.15|358.45|360.14|358.44|3
1729593780000|2024-10-22 10:43:00|360.16|358.46|360.22|358.52|360.23|358.53|360.15|358.45|14
1729593790000|2024-10-22 10:43:10|360.23|358.53|360.25|358.55|360.32|358.62|360.2|358.5|18
1729593800000|2024-10-22 10:43:20|360.24|358.54|360.18|358.48|360.31|358.61|360.18|358.48|19
1729593810000|2024-10-22 10:43:30|360.2|358.5|360.18|358.48|360.24|358.54|360.18|358.48|11
1729593820000|2024-10-22 10:43:40|360.19|358.49|360.19|358.49|360.2|358.5|360.17|358.47|16
1729593830000|2024-10-22 10:43:50|360.18|358.48|360.17|358.47|360.21|358.51|360.16|358.46|18
1729593840000|2024-10-22 10:44:00|360.19|358.49|360.24|358.54|360.24|358.54|360.18|358.48|16
1729593850000|2024-10-22 10:44:10|360.23|358.53|360.23|358.53|360.24|358.54|360.22|358.52|5
1729593860000|2024-10-22 10:44:20|360.22|358.52|360.26|358.56|360.27|358.57|360.21|358.51|10
1729593870000|2024-10-22 10:44:30|360.24|358.54|360.34|358.64|360.35|358.65|360.2|358.5|12
1729593880000|2024-10-22 10:44:40|360.33|358.63|360.3|358.6|360.34|358.64|360.3|358.6|16
1729593890000|2024-10-22 10:44:50|360.31|358.61|360.33|358.63|360.36|358.66|360.3|358.6|12
1729593900000|2024-10-22 10:45:00|360.32|358.62|360.17|358.47|360.33|358.63|360.17|358.47|13
1729593910000|2024-10-22 10:45:10|360.18|358.48|360.29|358.59|360.29|358.59|360.18|358.48|20
1729593920000|2024-10-22 10:45:20|360.3|358.6|360.56|358.86|360.56|358.86|360.3|358.6|16
1729593930000|2024-10-22 10:45:30|360.57|358.87|360.49|358.79|360.57|358.87|360.49|358.79|22
1729593940000|2024-10-22 10:45:40|360.5|358.8|360.5|358.8|360.52|358.82|360.49|358.79|15
1729593950000|2024-10-22 10:45:50|360.51|358.81|360.56|358.86|360.56|358.86|360.5|358.8|14
1729593960000|2024-10-22 10:46:00|360.55|358.85|360.6|358.9|360.6|358.9|360.54|358.84|11
1729593970000|2024-10-22 10:46:10|360.59|358.89|360.54|358.84|360.71|359.01|360.54|358.84|24
1729593980000|2024-10-22 10:46:20|360.53|358.83|360.63|358.93|360.64|358.94|360.52|358.82|21
1729593990000|2024-10-22 10:46:30|360.66|358.96|360.64|358.94|360.71|359.01|360.63|358.93|15
1729594000000|2024-10-22 10:46:40|360.63|358.93|360.5|358.8|360.66|358.96|360.47|358.77|23
1729594010000|2024-10-22 10:46:50|360.51|358.81|360.43|358.73|360.65|358.95|360.43|358.73|13
1729594020000|2024-10-22 10:47:00|360.44|358.74|360.54|358.84|360.57|358.87|360.44|358.74|18
1729594030000|2024-10-22 10:47:10|360.55|358.85|360.4|358.7|360.57|358.87|360.4|358.7|20
1729594040000|2024-10-22 10:47:20|360.41|358.71|360.56|358.86|360.62|358.92|360.41|358.71|19
1729594050000|2024-10-22 10:47:30|360.55|358.85|360.57|358.87|360.59|358.89|360.53|358.83|17
1729594060000|2024-10-22 10:47:40|360.59|358.89|360.66|358.96|360.71|359.01|360.57|358.87|13
1729594070000|2024-10-22 10:47:50|360.65|358.95|360.73|359.03|360.73|359.03|360.65|358.95|15
1729594080000|2024-10-22 10:48:00|360.74|359.04|360.81|359.11|360.81|359.11|360.73|359.03|11
1729594090000|2024-10-22 10:48:10|360.83|359.13|360.87|359.17|360.96|359.26|360.83|359.13|22
1729594100000|2024-10-22 10:48:20|360.86|359.16|360.85|359.15|360.87|359.17|360.83|359.13|16
1729594110000|2024-10-22 10:48:30|360.86|359.16|360.83|359.13|360.89|359.19|360.83|359.13|11
1729594120000|2024-10-22 10:48:40|360.84|359.14|360.83|359.13|360.85|359.15|360.83|359.13|8
1729594130000|2024-10-22 10:48:50|360.82|359.12|360.83|359.13|360.84|359.14|360.82|359.12|8
1729594140000|2024-10-22 10:49:00|360.84|359.14|360.89|359.19|360.89|359.19|360.79|359.09|20
1729594150000|2024-10-22 10:49:10|360.9|359.2|360.82|359.12|360.9|359.2|360.81|359.11|14
1729594160000|2024-10-22 10:49:20|360.81|359.11|360.8|359.1|360.84|359.14|360.8|359.1|12
1729594170000|2024-10-22 10:49:30|360.81|359.11|360.75|359.05|360.83|359.13|360.73|359.03|9
1729594180000|2024-10-22 10:49:40|360.76|359.06|360.73|359.03|360.76|359.06|360.72|359.02|9
1729594190000|2024-10-22 10:49:50|360.72|359.02|360.74|359.04|360.74|359.04|360.72|359.02|13
1729594200000|2024-10-22 10:50:00|360.75|359.05|360.79|359.09|360.8|359.1|360.75|359.05|15
1729594210000|2024-10-22 10:50:10|360.77|359.07|360.75|359.05|360.78|359.08|360.74|359.04|5
1729594220000|2024-10-22 10:50:20|360.78|359.08|360.78|359.08|360.79|359.09|360.77|359.07|7
1729594230000|2024-10-22 10:50:30|360.77|359.07|360.81|359.11|360.86|359.16|360.77|359.07|18
1729594240000|2024-10-22 10:50:40|360.82|359.12|360.9|359.2|360.9|359.2|360.82|359.12|10
1729594250000|2024-10-22 10:50:50|360.93|359.23|360.93|359.23|360.97|359.27|360.92|359.22|16
1729594260000|2024-10-22 10:51:00|360.95|359.25|360.86|359.16|360.95|359.25|360.86|359.16|12
1729594270000|2024-10-22 10:51:10|360.87|359.17|360.69|358.99|360.87|359.17|360.64|358.94|19
1729594280000|2024-10-22 10:51:20|360.68|358.98|360.62|358.92|360.69|358.99|360.62|358.92|20
1729594290000|2024-10-22 10:51:30|360.61|358.91|360.65|358.95|360.66|358.96|360.61|358.91|9
1729594300000|2024-10-22 10:51:40|360.64|358.94|360.65|358.95|360.66|358.96|360.64|358.94|4
1729594310000|2024-10-22 10:51:50|360.66|358.96|360.65|358.95|360.68|358.98|360.64|358.94|16
1729594320000|2024-10-22 10:52:00|360.64|358.94|360.65|358.95|360.67|358.97|360.63|358.93|11
1729594330000|2024-10-22 10:52:10|360.64|358.94|360.63|358.93|360.66|358.96|360.63|358.93|8
1729594340000|2024-10-22 10:52:20|360.65|358.95|360.66|358.96|360.66|358.96|360.64|358.94|9
1729594350000|2024-10-22 10:52:30|360.68|358.98|360.76|359.06|360.8|359.1|360.68|358.98|13
1729594360000|2024-10-22 10:52:40|360.73|359.03|360.73|359.03|360.74|359.04|360.72|359.02|11
1729594370000|2024-10-22 10:52:50|360.72|359.02|360.73|359.03|360.74|359.04|360.72|359.02|8
1729594380000|2024-10-22 10:53:00|360.74|359.04|360.74|359.04|360.74|359.04|360.72|359.02|11
1729594390000|2024-10-22 10:53:10|360.73|359.03|360.73|359.03|360.74|359.04|360.72|359.02|13
1729594400000|2024-10-22 10:53:20|360.74|359.04|360.73|359.03|360.75|359.05|360.73|359.03|10
1729594410000|2024-10-22 10:53:30|360.74|359.04|360.75|359.05|360.75|359.05|360.73|359.03|4
1729594420000|2024-10-22 10:53:40|360.77|359.07|360.76|359.06|360.77|359.07|360.75|359.05|8
1729594430000|2024-10-22 10:53:50|360.75|359.05|360.73|359.03|360.75|359.05|360.72|359.02|5
1729594440000|2024-10-22 10:54:00|360.74|359.04|360.73|359.03|360.74|359.04|360.73|359.03|2
1729594450000|2024-10-22 10:54:10|360.72|359.02|360.73|359.03|360.73|359.03|360.72|359.02|2
1729594460000|2024-10-22 10:54:20|360.75|359.05|360.84|359.14|360.86|359.16|360.74|359.04|21
1729594470000|2024-10-22 10:54:30|360.85|359.15|360.87|359.17|360.87|359.17|360.84|359.14|19
1729594480000|2024-10-22 10:54:40|360.86|359.16|360.9|359.2|360.95|359.25|360.84|359.14|19
1729594490000|2024-10-22 10:54:50|360.91|359.21|360.95|359.25|360.95|359.25|360.91|359.21|8
1729594500000|2024-10-22 10:55:00|360.94|359.24|361.03|359.33|361.03|359.33|360.94|359.24|11
1729594510000|2024-10-22 10:55:10|361.02|359.32|361.03|359.33|361.03|359.33|361.02|359.32|2
1729594520000|2024-10-22 10:55:20|361.04|359.34|361.04|359.34|361.04|359.34|361.04|359.34|1
1729594530000|2024-10-22 10:55:30|361.02|359.32|361.07|359.37|361.07|359.37|361.02|359.32|6
1729594540000|2024-10-22 10:55:40|361.08|359.38|361.12|359.42|361.12|359.42|361.08|359.38|9
1729594550000|2024-10-22 10:55:50|361.13|359.43|361.15|359.45|361.15|359.45|361.13|359.43|3
1729594560000|2024-10-22 10:56:00|361.16|359.46|361.41|359.71|361.41|359.71|361.16|359.46|5
1729594570000|2024-10-22 10:56:10|361.39|359.69|361.36|359.66|361.41|359.71|361.34|359.64|13
1729594580000|2024-10-22 10:56:20|361.37|359.67|361.35|359.65|361.37|359.67|361.35|359.65|4
1729594590000|2024-10-22 10:56:30|361.33|359.63|361.37|359.67|361.37|359.67|361.31|359.61|5
1729594600000|2024-10-22 10:56:40|361.34|359.64|361.39|359.69|361.41|359.71|361.34|359.64|14
1729594610000|2024-10-22 10:56:50|361.4|359.7|361.39|359.69|361.45|359.75|361.39|359.69|14
1729594620000|2024-10-22 10:57:00|361.4|359.7|361.3|359.6|361.42|359.72|361.3|359.6|25
1729594630000|2024-10-22 10:57:10|361.31|359.61|361.32|359.62|361.33|359.63|361.3|359.6|10
1729594640000|2024-10-22 10:57:20|361.31|359.61|361.32|359.62|361.35|359.65|361.3|359.6|8
1729594650000|2024-10-22 10:57:30|361.3|359.6|361.21|359.51|361.3|359.6|361.16|359.46|13
1729594660000|2024-10-22 10:57:40|361.25|359.55|361.27|359.57|361.29|359.59|361.25|359.55|8
1729594670000|2024-10-22 10:57:50|361.28|359.58|361.26|359.56|361.32|359.62|361.26|359.56|9
1729594680000|2024-10-22 10:58:00|361.27|359.57|361.24|359.54|361.29|359.59|361.23|359.53|7
1729594690000|2024-10-22 10:58:10|361.22|359.52|361.22|359.52|361.22|359.52|361.2|359.5|4
1729594700000|2024-10-22 10:58:20|361.23|359.53|361.21|359.51|361.27|359.57|361.2|359.5|9
1729594710000|2024-10-22 10:58:30|361.22|359.52|361.22|359.52|361.24|359.54|361.22|359.52|13
1729594720000|2024-10-22 10:58:40|361.24|359.54|361.23|359.53|361.24|359.54|361.22|359.52|7
1729594730000|2024-10-22 10:58:50|361.24|359.54|361.21|359.51|361.24|359.54|361.21|359.51|8
1729594800000|2024-10-22 11:00:00|361.22|359.52|361.22|359.52|361.25|359.55|361.22|359.52|3
1729594810000|2024-10-22 11:00:10|361.24|359.54|361.21|359.51|361.24|359.54|361.21|359.51|4
1729594820000|2024-10-22 11:00:20|361.19|359.49|361.18|359.48|361.19|359.49|361.18|359.48|2
1729594830000|2024-10-22 11:00:30|361.19|359.49|361.21|359.51|361.21|359.51|361.18|359.48|6
1729594840000|2024-10-22 11:00:40|361.2|359.5|361.19|359.49|361.2|359.5|361.19|359.49|2
1729594850000|2024-10-22 11:00:50|361.21|359.51|361.21|359.51|361.21|359.51|361.21|359.51|1
1729594860000|2024-10-22 11:01:00|361.22|359.52|361.22|359.52|361.24|359.54|361.22|359.52|9
1729594870000|2024-10-22 11:01:10|361.23|359.53|361.23|359.53|361.24|359.54|361.21|359.51|14
1729594880000|2024-10-22 11:01:20|361.22|359.52|361.23|359.53|361.23|359.53|361.22|359.52|2
1729594890000|2024-10-22 11:01:30|361.22|359.52|361.21|359.51|361.22|359.52|361.21|359.51|2
1729594920000|2024-10-22 11:02:00|361.23|359.53|361.24|359.54|361.24|359.54|361.2|359.5|9
1729594930000|2024-10-22 11:02:10|361.22|359.52|361.19|359.49|361.24|359.54|361.19|359.49|7
1729594940000|2024-10-22 11:02:20|361.12|359.42|360.99|359.29|361.12|359.42|360.99|359.29|6
1729594950000|2024-10-22 11:02:30|361|359.3|360.97|359.27|361|359.3|360.97|359.27|5
1729594960000|2024-10-22 11:02:40|360.98|359.28|361.12|359.42|361.12|359.42|360.98|359.28|11
1729594970000|2024-10-22 11:02:50|361.14|359.44|361.12|359.42|361.14|359.44|361.12|359.42|5
1729594980000|2024-10-22 11:03:00|361.11|359.41|361.11|359.41|361.13|359.43|361.11|359.41|8
1729594990000|2024-10-22 11:03:10|361.12|359.42|361.13|359.43|361.15|359.45|361.12|359.42|10
1729595000000|2024-10-22 11:03:20|361.14|359.44|361.15|359.45|361.15|359.45|361.14|359.44|2
1729595010000|2024-10-22 11:03:30|361.14|359.44|361.16|359.46|361.16|359.46|361.14|359.44|5
1729595020000|2024-10-22 11:03:40|361.17|359.47|361.16|359.46|361.17|359.47|361.15|359.45|3
1729595030000|2024-10-22 11:03:50|361.15|359.45|361.15|359.45|361.16|359.46|361.14|359.44|5
1729595040000|2024-10-22 11:04:00|361.14|359.44|361.15|359.45|361.15|359.45|361.12|359.42|15
1729595050000|2024-10-22 11:04:10|361.14|359.44|360.93|359.23|361.15|359.45|360.92|359.22|12
1729595060000|2024-10-22 11:04:20|360.92|359.22|360.99|359.29|361.01|359.31|360.92|359.22|8
1729595070000|2024-10-22 11:04:30|361|359.3|361|359.3|361.01|359.31|360.98|359.28|11
1729595080000|2024-10-22 11:04:40|361.01|359.31|361|359.3|361.01|359.31|360.98|359.28|4
1729595090000|2024-10-22 11:04:50|360.98|359.28|361|359.3|361.01|359.31|360.98|359.28|8
1729595100000|2024-10-22 11:05:00|361.01|359.31|361.13|359.43|361.13|359.43|361.01|359.31|15
1729595110000|2024-10-22 11:05:10|361.15|359.45|361|359.3|361.19|359.49|360.98|359.28|13
1729595120000|2024-10-22 11:05:20|360.98|359.28|361.03|359.33|361.04|359.34|360.98|359.28|16
1729595130000|2024-10-22 11:05:30|361.05|359.35|361.13|359.43|361.13|359.43|361.04|359.34|10
1729595140000|2024-10-22 11:05:40|361.11|359.41|361.13|359.43|361.14|359.44|361.11|359.41|6
1729595160000|2024-10-22 11:06:00|361.1|359.4|361.13|359.43|361.14|359.44|361.1|359.4|14
1729595170000|2024-10-22 11:06:10|361.12|359.42|361.09|359.39|361.12|359.42|361.09|359.39|8
1729595180000|2024-10-22 11:06:20|361.06|359.36|361.32|359.62|361.32|359.62|360.9|359.2|15
1729595190000|2024-10-22 11:06:30|361.35|359.65|361.27|359.57|361.48|359.78|361.25|359.55|20
1729595200000|2024-10-22 11:06:40|361.28|359.58|361.41|359.71|361.43|359.73|361.27|359.57|12
1729595210000|2024-10-22 11:06:50|361.43|359.73|361.5|359.8|361.5|359.8|361.43|359.73|14
1729595220000|2024-10-22 11:07:00|361.53|359.83|361.54|359.84|361.54|359.84|361.51|359.81|14
1729595230000|2024-10-22 11:07:10|361.53|359.83|361.55|359.85|361.59|359.89|361.51|359.81|21
1729595240000|2024-10-22 11:07:20|361.56|359.86|361.48|359.78|361.61|359.91|361.44|359.74|18
1729595250000|2024-10-22 11:07:30|361.45|359.75|361.34|359.64|361.45|359.75|361.29|359.59|22
1729595260000|2024-10-22 11:07:40|361.35|359.65|361.41|359.71|361.42|359.72|361.35|359.65|15
1729595270000|2024-10-22 11:07:50|361.42|359.72|361.53|359.83|361.55|359.85|361.41|359.71|19
1729595280000|2024-10-22 11:08:00|361.55|359.85|361.68|359.98|361.68|359.98|361.55|359.85|18
1729595290000|2024-10-22 11:08:10|361.67|359.97|361.61|359.91|361.67|359.97|361.61|359.91|6
1729595310000|2024-10-22 11:08:30|361.6|359.9|361.54|359.84|361.6|359.9|361.51|359.81|9
1729595320000|2024-10-22 11:08:40|361.55|359.85|361.56|359.86|361.56|359.86|361.53|359.83|5
1729595330000|2024-10-22 11:08:50|361.57|359.87|361.56|359.86|361.58|359.88|361.56|359.86|4
1729595340000|2024-10-22 11:09:00|361.6|359.9|361.57|359.87|361.63|359.93|361.54|359.84|11
1729595350000|2024-10-22 11:09:10|361.58|359.88|361.5|359.8|361.6|359.9|361.46|359.76|16
1729595360000|2024-10-22 11:09:20|361.49|359.79|361.62|359.92|361.62|359.92|361.49|359.79|15
1729595370000|2024-10-22 11:09:30|361.6|359.9|361.66|359.96|361.67|359.97|361.6|359.9|9
1729595380000|2024-10-22 11:09:40|361.65|359.95|361.64|359.94|361.65|359.95|361.63|359.93|3
1729595390000|2024-10-22 11:09:50|361.65|359.95|361.65|359.95|361.65|359.95|361.64|359.94|7
1729595400000|2024-10-22 11:10:00|361.64|359.94|361.63|359.93|361.66|359.96|361.62|359.92|12
1729595410000|2024-10-22 11:10:10|361.64|359.94|361.63|359.93|361.67|359.97|361.61|359.91|10
1729595420000|2024-10-22 11:10:20|361.62|359.92|361.53|359.83|361.62|359.92|361.47|359.77|12
1729595430000|2024-10-22 11:10:30|361.54|359.84|361.43|359.73|361.55|359.85|361.43|359.73|11
1729595440000|2024-10-22 11:10:40|361.44|359.74|361.46|359.76|361.48|359.78|361.44|359.74|5
1729595450000|2024-10-22 11:10:50|361.47|359.77|361.5|359.8|361.5|359.8|361.46|359.76|12
1729595460000|2024-10-22 11:11:00|361.51|359.81|361.48|359.78|361.52|359.82|361.4|359.7|14
1729595470000|2024-10-22 11:11:10|361.49|359.79|361.61|359.91|361.61|359.91|361.49|359.79|8
1729595480000|2024-10-22 11:11:20|361.6|359.9|361.56|359.86|361.6|359.9|361.54|359.84|7
1729595490000|2024-10-22 11:11:30|361.58|359.88|361.66|359.96|361.66|359.96|361.58|359.88|12
1729595500000|2024-10-22 11:11:40|361.67|359.97|361.46|359.76|361.72|360.02|361.46|359.76|13
1729595510000|2024-10-22 11:11:50|361.47|359.77|361.7|360|361.7|360|361.46|359.76|16
1729595520000|2024-10-22 11:12:00|361.71|360.01|361.9|360.2|361.92|360.22|361.71|360.01|13
1729595530000|2024-10-22 11:12:10|361.88|360.18|361.85|360.15|361.89|360.19|361.84|360.14|17
1729595540000|2024-10-22 11:12:20|361.86|360.16|361.92|360.22|361.93|360.23|361.86|360.16|13
1729595550000|2024-10-22 11:12:30|361.9|360.2|361.76|360.06|361.9|360.2|361.75|360.05|13
1729595560000|2024-10-22 11:12:40|361.74|360.04|361.74|360.04|361.77|360.07|361.72|360.02|7
1729595570000|2024-10-22 11:12:50|361.73|360.03|361.77|360.07|361.81|360.11|361.73|360.03|12
1729595580000|2024-10-22 11:13:00|361.76|360.06|361.77|360.07|361.82|360.12|361.75|360.05|14
1729595590000|2024-10-22 11:13:10|361.76|360.06|361.8|360.1|361.81|360.11|361.75|360.05|10
1729595600000|2024-10-22 11:13:20|361.81|360.11|361.84|360.14|361.84|360.14|361.77|360.07|15
1729595610000|2024-10-22 11:13:30|361.83|360.13|361.85|360.15|361.86|360.16|361.83|360.13|6
1729595620000|2024-10-22 11:13:40|361.86|360.16|361.86|360.16|361.86|360.16|361.85|360.15|5
1729595630000|2024-10-22 11:13:50|361.85|360.15|361.84|360.14|361.85|360.15|361.83|360.13|4
1729595640000|2024-10-22 11:14:00|361.83|360.13|361.82|360.12|361.83|360.13|361.75|360.05|17
1729595650000|2024-10-22 11:14:10|361.83|360.13|361.86|360.16|361.9|360.2|361.82|360.12|10
1729595660000|2024-10-22 11:14:20|361.87|360.17|361.87|360.17|361.9|360.2|361.86|360.16|8
1729595670000|2024-10-22 11:14:30|361.88|360.18|361.82|360.12|361.88|360.18|361.81|360.11|6
1729595680000|2024-10-22 11:14:40|361.84|360.14|361.84|360.14|361.86|360.16|361.84|360.14|5
1729595690000|2024-10-22 11:14:50|361.83|360.13|361.85|360.15|361.85|360.15|361.82|360.12|5
1729595700000|2024-10-22 11:15:00|361.86|360.16|361.91|360.21|361.91|360.21|361.85|360.15|15
1729595710000|2024-10-22 11:15:10|361.93|360.23|361.95|360.25|361.95|360.25|361.93|360.23|2
1729595720000|2024-10-22 11:15:20|361.93|360.23|361.77|360.07|361.93|360.23|361.75|360.05|4
1729595730000|2024-10-22 11:15:30|361.78|360.08|361.79|360.09|361.79|360.09|361.76|360.06|7
1729595740000|2024-10-22 11:15:40|361.8|360.1|361.8|360.1|361.8|360.1|361.79|360.09|3
1729595750000|2024-10-22 11:15:50|361.79|360.09|361.78|360.08|361.79|360.09|361.7|360|9
1729595760000|2024-10-22 11:16:00|361.79|360.09|361.75|360.05|361.8|360.1|361.75|360.05|5
1729595770000|2024-10-22 11:16:10|361.76|360.06|361.8|360.1|361.8|360.1|361.7|360|15
1729595780000|2024-10-22 11:16:20|361.88|360.18|361.72|360.02|361.9|360.2|361.7|360|20
1729595790000|2024-10-22 11:16:30|361.71|360.01|361.7|360|361.75|360.05|361.7|360|12
1729595800000|2024-10-22 11:16:40|361.71|360.01|361.45|359.75|361.72|360.02|361.43|359.73|15
1729595810000|2024-10-22 11:16:50|361.46|359.76|361.29|359.59|361.46|359.76|361.18|359.48|20
1729595820000|2024-10-22 11:17:00|361.28|359.58|361.47|359.77|361.47|359.77|361.24|359.54|16
1729595830000|2024-10-22 11:17:10|361.48|359.78|361.52|359.82|361.52|359.82|361.48|359.78|11
1729595840000|2024-10-22 11:17:20|361.51|359.81|361.32|359.62|361.51|359.81|361.27|359.57|13
1729595850000|2024-10-22 11:17:30|361.31|359.61|361.22|359.52|361.31|359.61|361.17|359.47|13
1729595860000|2024-10-22 11:17:40|361.23|359.53|361.2|359.5|361.23|359.53|361.17|359.47|9
1729595870000|2024-10-22 11:17:50|361.12|359.42|361.03|359.33|361.12|359.42|361.01|359.31|17
1729595880000|2024-10-22 11:18:00|361.02|359.32|361.03|359.33|361.03|359.33|360.97|359.27|17
1729595890000|2024-10-22 11:18:10|361.02|359.32|361.04|359.34|361.04|359.34|361|359.3|9
1729595900000|2024-10-22 11:18:20|361.06|359.36|361.06|359.36|361.07|359.37|361.05|359.35|7
1729595910000|2024-10-22 11:18:30|361.04|359.34|361.05|359.35|361.05|359.35|361.04|359.34|6
1729595920000|2024-10-22 11:18:40|361.06|359.36|361.06|359.36|361.06|359.36|361.05|359.35|3
1729595930000|2024-10-22 11:18:50|361.07|359.37|361.28|359.58|361.28|359.58|361.07|359.37|8
1729595940000|2024-10-22 11:19:00|361.21|359.51|361.14|359.44|361.21|359.51|361.11|359.41|9
1729595950000|2024-10-22 11:19:10|361.11|359.41|361.12|359.42|361.12|359.42|361.1|359.4|6
1729595960000|2024-10-22 11:19:20|361.2|359.5|361.19|359.49|361.24|359.54|361.13|359.43|20
1729595970000|2024-10-22 11:19:30|361.18|359.48|361.26|359.56|361.27|359.57|361.15|359.45|17
1729595980000|2024-10-22 11:19:40|361.27|359.57|361.27|359.57|361.28|359.58|361.26|359.56|5
1729595990000|2024-10-22 11:19:50|361.28|359.58|361.31|359.61|361.31|359.61|361.28|359.58|3
1729596000000|2024-10-22 11:20:00|361.32|359.62|361.37|359.67|361.37|359.67|361.32|359.62|5
1729596010000|2024-10-22 11:20:10|361.39|359.69|361.39|359.69|361.39|359.69|361.39|359.69|1
1729596020000|2024-10-22 11:20:20|361.38|359.68|361.47|359.77|361.47|359.77|361.35|359.65|8
1729596030000|2024-10-22 11:20:30|361.45|359.75|361.42|359.72|361.47|359.77|361.42|359.72|6
1729596040000|2024-10-22 11:20:40|361.43|359.73|361.53|359.83|361.53|359.83|361.42|359.72|14
1729596050000|2024-10-22 11:20:50|361.54|359.84|361.55|359.85|361.56|359.86|361.53|359.83|6
1729596060000|2024-10-22 11:21:00|361.56|359.86|361.55|359.85|361.56|359.86|361.54|359.84|8
1729596070000|2024-10-22 11:21:10|361.54|359.84|361.54|359.84|361.54|359.84|361.54|359.84|1
1729596080000|2024-10-22 11:21:20|361.55|359.85|361.55|359.85|361.56|359.86|361.54|359.84|11
1729596090000|2024-10-22 11:21:30|361.56|359.86|361.32|359.62|361.56|359.86|361.32|359.62|10
1729596100000|2024-10-22 11:21:40|361.34|359.64|361.25|359.55|361.34|359.64|361.25|359.55|3
1729596110000|2024-10-22 11:21:50|361.26|359.56|361.31|359.61|361.31|359.61|361.26|359.56|7
1729596120000|2024-10-22 11:22:00|361.32|359.62|361.32|359.62|361.32|359.62|361.32|359.62|1
1729596130000|2024-10-22 11:22:10|361.33|359.63|361.37|359.67|361.37|359.67|361.33|359.63|5
1729596150000|2024-10-22 11:22:30|361.39|359.69|361.34|359.64|361.39|359.69|361.3|359.6|9
1729596160000|2024-10-22 11:22:40|361.35|359.65|361.36|359.66|361.36|359.66|361.35|359.65|2
1729596180000|2024-10-22 11:23:00|361.35|359.65|361.22|359.52|361.35|359.65|361.21|359.51|11
1729596190000|2024-10-22 11:23:10|361.21|359.51|361.24|359.54|361.25|359.55|361.21|359.51|6
1729596200000|2024-10-22 11:23:20|361.23|359.53|361.25|359.55|361.26|359.56|361.23|359.53|7
1729596210000|2024-10-22 11:23:30|361.26|359.56|361.31|359.61|361.31|359.61|361.26|359.56|11
1729596220000|2024-10-22 11:23:40|361.32|359.62|361.31|359.61|361.34|359.64|361.31|359.61|7
1729596230000|2024-10-22 11:23:50|361.33|359.63|361.33|359.63|361.33|359.63|361.32|359.62|3
1729596240000|2024-10-22 11:24:00|361.32|359.62|361.32|359.62|361.34|359.64|361.31|359.61|16
1729596250000|2024-10-22 11:24:10|361.33|359.63|361.36|359.66|361.36|359.66|361.32|359.62|8
1729596260000|2024-10-22 11:24:20|361.37|359.67|361.4|359.7|361.4|359.7|361.37|359.67|4
1729596270000|2024-10-22 11:24:30|361.41|359.71|361.49|359.79|361.49|359.79|361.41|359.71|9
1729596280000|2024-10-22 11:24:40|361.48|359.78|361.47|359.77|361.48|359.78|361.39|359.69|11
1729596290000|2024-10-22 11:24:50|361.48|359.78|361.53|359.83|361.53|359.83|361.48|359.78|6
1729596300000|2024-10-22 11:25:00|361.59|359.89|361.53|359.83|361.62|359.92|361.53|359.83|11
1729596310000|2024-10-22 11:25:10|361.55|359.85|361.6|359.9|361.6|359.9|361.54|359.84|7
1729596320000|2024-10-22 11:25:20|361.61|359.91|361.66|359.96|361.66|359.96|361.61|359.91|6
1729596330000|2024-10-22 11:25:30|361.67|359.97|361.67|359.97|361.67|359.97|361.67|359.97|1
1729596340000|2024-10-22 11:25:40|361.68|359.98|361.74|360.04|361.74|360.04|361.68|359.98|4
1729596350000|2024-10-22 11:25:50|361.75|360.05|361.71|360.01|361.75|360.05|361.68|359.98|5
1729596360000|2024-10-22 11:26:00|361.7|360|361.61|359.91|361.7|360|361.58|359.88|10
1729596370000|2024-10-22 11:26:10|361.6|359.9|361.6|359.9|361.63|359.93|361.59|359.89|13
1729596380000|2024-10-22 11:26:20|361.59|359.89|361.54|359.84|361.6|359.9|361.51|359.81|12
1729596390000|2024-10-22 11:26:30|361.55|359.85|361.57|359.87|361.58|359.88|361.55|359.85|15
1729596400000|2024-10-22 11:26:40|361.58|359.88|361.61|359.91|361.61|359.91|361.56|359.86|9
1729596410000|2024-10-22 11:26:50|361.62|359.92|361.64|359.94|361.64|359.94|361.62|359.92|5
1729596420000|2024-10-22 11:27:00|361.68|359.98|361.71|360.01|361.74|360.04|361.68|359.98|11
1729596430000|2024-10-22 11:27:10|361.73|360.03|361.76|360.06|361.76|360.06|361.71|360.01|6
1729596440000|2024-10-22 11:27:20|361.77|360.07|361.83|360.13|361.84|360.14|361.77|360.07|21
1729596450000|2024-10-22 11:27:30|361.82|360.12|361.82|360.12|361.85|360.15|361.82|360.12|13
1729596460000|2024-10-22 11:27:40|361.83|360.13|361.92|360.22|361.92|360.22|361.83|360.13|16
1729596470000|2024-10-22 11:27:50|361.93|360.23|361.95|360.25|361.95|360.25|361.93|360.23|3
1729596480000|2024-10-22 11:28:00|361.96|360.26|362.02|360.32|362.02|360.32|361.96|360.26|9
1729596490000|2024-10-22 11:28:10|362.01|360.31|362.03|360.33|362.03|360.33|361.97|360.27|18
1729596500000|2024-10-22 11:28:20|362.02|360.32|361.97|360.27|362.08|360.38|361.95|360.25|22
1729596510000|2024-10-22 11:28:30|362.01|360.31|361.97|360.27|362.01|360.31|361.97|360.27|3
1729596520000|2024-10-22 11:28:40|361.98|360.28|361.83|360.13|361.98|360.28|361.82|360.12|14
1729596530000|2024-10-22 11:28:50|361.77|360.07|361.82|360.12|361.82|360.12|361.67|359.97|17
1729596540000|2024-10-22 11:29:00|361.8|360.1|361.79|360.09|361.8|360.1|361.69|359.99|10
1729596550000|2024-10-22 11:29:10|361.8|360.1|361.79|360.09|361.81|360.11|361.72|360.02|10
1729596560000|2024-10-22 11:29:20|361.8|360.1|361.71|360.01|361.81|360.11|361.69|359.99|10
1729596570000|2024-10-22 11:29:30|361.72|360.02|361.75|360.05|361.78|360.08|361.72|360.02|14
1729596580000|2024-10-22 11:29:40|361.77|360.07|361.78|360.08|361.8|360.1|361.77|360.07|8
1729596590000|2024-10-22 11:29:50|361.77|360.07|361.74|360.04|361.77|360.07|361.73|360.03|6
1729596600000|2024-10-22 11:30:00|361.7|360|361.61|359.91|361.7|360|361.6|359.9|21
1729596610000|2024-10-22 11:30:10|361.6|359.9|361.67|359.97|361.67|359.97|361.6|359.9|12
1729596620000|2024-10-22 11:30:20|361.68|359.98|361.71|360.01|361.72|360.02|361.68|359.98|10
1729596630000|2024-10-22 11:30:30|361.7|360|361.68|359.98|361.72|360.02|361.63|359.93|13
1729596640000|2024-10-22 11:30:40|361.69|359.99|361.7|360|361.7|360|361.65|359.95|9
1729596650000|2024-10-22 11:30:50|361.67|359.97|361.8|360.1|361.8|360.1|361.63|359.93|17
1729596660000|2024-10-22 11:31:00|361.81|360.11|361.83|360.13|361.9|360.2|361.81|360.11|18
1729596670000|2024-10-22 11:31:10|361.85|360.15|362|360.3|362|360.3|361.85|360.15|13
1729596680000|2024-10-22 11:31:20|362.01|360.31|362.03|360.33|362.08|360.38|362.01|360.31|14
1729596690000|2024-10-22 11:31:30|362.02|360.32|361.84|360.14|362.02|360.32|361.84|360.14|22
1729596700000|2024-10-22 11:31:40|361.71|360.01|361.77|360.07|361.78|360.08|361.68|359.98|12
1729596710000|2024-10-22 11:31:50|361.73|360.03|361.71|360.01|361.75|360.05|361.71|360.01|14
1729596720000|2024-10-22 11:32:00|361.65|359.95|361.7|360|361.71|360.01|361.62|359.92|11
1729596730000|2024-10-22 11:32:10|361.69|359.99|361.62|359.92|361.71|360.01|361.59|359.89|21
1729596740000|2024-10-22 11:32:20|361.61|359.91|361.62|359.92|361.64|359.94|361.6|359.9|12
1729596750000|2024-10-22 11:32:30|361.51|359.81|361.41|359.71|361.56|359.86|361.41|359.71|11
1729596760000|2024-10-22 11:32:40|361.42|359.72|361.4|359.7|361.44|359.74|361.38|359.68|11
1729596770000|2024-10-22 11:32:50|361.39|359.69|361.2|359.5|361.4|359.7|361.19|359.49|17
1729596780000|2024-10-22 11:33:00|361.19|359.49|361.26|359.56|361.28|359.58|361.18|359.48|18
1729596790000|2024-10-22 11:33:10|361.27|359.57|361.24|359.54|361.33|359.63|361.2|359.5|15
1729596800000|2024-10-22 11:33:20|361.21|359.51|361.05|359.35|361.21|359.51|361.05|359.35|12
1729596810000|2024-10-22 11:33:30|361.04|359.34|361.14|359.44|361.14|359.44|361|359.3|18
1729596820000|2024-10-22 11:33:40|361.17|359.47|361.13|359.43|361.21|359.51|361.13|359.43|16
1729596830000|2024-10-22 11:33:50|361.12|359.42|361.14|359.44|361.2|359.5|361.12|359.42|18
1729596840000|2024-10-22 11:34:00|361.11|359.41|361.32|359.62|361.36|359.66|361.09|359.39|19
1729596850000|2024-10-22 11:34:10|361.31|359.61|361.29|359.59|361.37|359.67|361.22|359.52|18
1729596860000|2024-10-22 11:34:20|361.33|359.63|361.35|359.65|361.36|359.66|361.33|359.63|6
1729596870000|2024-10-22 11:34:30|361.36|359.66|361.39|359.69|361.39|359.69|361.35|359.65|14
1729596880000|2024-10-22 11:34:40|361.38|359.68|361.28|359.58|361.4|359.7|361.28|359.58|19
1729596890000|2024-10-22 11:34:50|361.3|359.6|361.39|359.69|361.39|359.69|361.29|359.59|9
1729596900000|2024-10-22 11:35:00|361.38|359.68|361.27|359.57|361.47|359.77|361.27|359.57|25
1729596910000|2024-10-22 11:35:10|361.29|359.59|361.36|359.66|361.4|359.7|361.28|359.58|16
1729596920000|2024-10-22 11:35:20|361.31|359.61|361.34|359.64|361.39|359.69|361.31|359.61|13
1729596930000|2024-10-22 11:35:30|361.32|359.62|361.32|359.62|361.35|359.65|361.32|359.62|4
1729596940000|2024-10-22 11:35:40|361.35|359.65|361.15|359.45|361.35|359.65|361.15|359.45|15
1729596950000|2024-10-22 11:35:50|361.16|359.46|361.04|359.34|361.17|359.47|361.02|359.32|15
1729596960000|2024-10-22 11:36:00|361.06|359.36|361.19|359.49|361.19|359.49|361.02|359.32|14
1729596970000|2024-10-22 11:36:10|361.2|359.5|361.23|359.53|361.23|359.53|361.2|359.5|6
1729596980000|2024-10-22 11:36:20|361.3|359.6|361.3|359.6|361.3|359.6|361.3|359.6|1
1729596990000|2024-10-22 11:36:30|361.31|359.61|361.42|359.72|361.44|359.74|361.31|359.61|14
1729597000000|2024-10-22 11:36:40|361.41|359.71|361.43|359.73|361.43|359.73|361.41|359.71|5
1729597010000|2024-10-22 11:36:50|361.42|359.72|361.37|359.67|361.42|359.72|361.34|359.64|10
1729597020000|2024-10-22 11:37:00|361.35|359.65|361.31|359.61|361.38|359.68|361.29|359.59|9
1729597030000|2024-10-22 11:37:10|361.29|359.59|361.21|359.51|361.29|359.59|361.2|359.5|10
1729597040000|2024-10-22 11:37:20|361.18|359.48|361.11|359.41|361.18|359.48|361.1|359.4|8
1729597050000|2024-10-22 11:37:30|361.13|359.43|361.13|359.43|361.15|359.45|361.11|359.41|8
1729597060000|2024-10-22 11:37:40|361.12|359.42|361.13|359.43|361.13|359.43|361.12|359.42|2
1729597070000|2024-10-22 11:37:50|361.17|359.47|361.18|359.48|361.19|359.49|361.17|359.47|4
1729597080000|2024-10-22 11:38:00|361.19|359.49|361.32|359.62|361.35|359.65|361.19|359.49|7
1729597090000|2024-10-22 11:38:10|361.31|359.61|361.32|359.62|361.33|359.63|361.29|359.59|12
1729597100000|2024-10-22 11:38:20|361.31|359.61|361.22|359.52|361.31|359.61|361.2|359.5|12
1729597110000|2024-10-22 11:38:30|361.23|359.53|361.23|359.53|361.29|359.59|361.23|359.53|8
1729597120000|2024-10-22 11:38:40|361.22|359.52|361.22|359.52|361.23|359.53|361.22|359.52|7
1729597130000|2024-10-22 11:38:50|361.23|359.53|361.22|359.52|361.24|359.54|361.22|359.52|8
1729597140000|2024-10-22 11:39:00|361.23|359.53|361.12|359.42|361.24|359.54|361.11|359.41|12
1729597150000|2024-10-22 11:39:10|361.06|359.36|361|359.3|361.08|359.38|360.97|359.27|4
1729597160000|2024-10-22 11:39:20|361.02|359.32|361.06|359.36|361.06|359.36|361.02|359.32|7
1729597170000|2024-10-22 11:39:30|361.13|359.43|360.97|359.27|361.14|359.44|360.97|359.27|10
1729597180000|2024-10-22 11:39:40|360.99|359.29|360.97|359.27|361.09|359.39|360.97|359.27|16
1729597190000|2024-10-22 11:39:50|361.01|359.31|361.02|359.32|361.05|359.35|360.99|359.29|9
1729597200000|2024-10-22 11:40:00|361.03|359.33|361.08|359.38|361.14|359.44|361.03|359.33|16
1729597210000|2024-10-22 11:40:10|361.05|359.35|361.03|359.33|361.09|359.39|360.99|359.29|17
1729597220000|2024-10-22 11:40:20|361.04|359.34|361.09|359.39|361.11|359.41|361.03|359.33|13
1729597230000|2024-10-22 11:40:30|361.08|359.38|361.09|359.39|361.11|359.41|361.08|359.38|13
1729597240000|2024-10-22 11:40:40|361.1|359.4|361.09|359.39|361.1|359.4|361.06|359.36|9
1729597250000|2024-10-22 11:40:50|361.08|359.38|361.07|359.37|361.1|359.4|361.07|359.37|4
1729597260000|2024-10-22 11:41:00|361.11|359.41|361.1|359.4|361.13|359.43|361.1|359.4|10
1729597270000|2024-10-22 11:41:10|361.09|359.39|360.94|359.24|361.09|359.39|360.91|359.21|14
1729597280000|2024-10-22 11:41:20|360.9|359.2|360.9|359.2|360.91|359.21|360.87|359.17|12
1729597290000|2024-10-22 11:41:30|360.89|359.19|360.95|359.25|360.97|359.27|360.89|359.19|10
1729597300000|2024-10-22 11:41:40|360.96|359.26|361.04|359.34|361.04|359.34|360.95|359.25|14
1729597310000|2024-10-22 11:41:50|361.03|359.33|360.96|359.26|361.03|359.33|360.96|359.26|13
1729597320000|2024-10-22 11:42:00|360.92|359.22|360.96|359.26|360.96|359.26|360.84|359.14|13
1729597330000|2024-10-22 11:42:10|360.97|359.27|360.98|359.28|360.98|359.28|360.97|359.27|4
1729597340000|2024-10-22 11:42:20|360.97|359.27|360.93|359.23|360.97|359.27|360.89|359.19|13
1729597350000|2024-10-22 11:42:30|360.89|359.19|360.82|359.12|360.93|359.23|360.81|359.11|17
1729597360000|2024-10-22 11:42:40|360.81|359.11|360.85|359.15|360.87|359.17|360.81|359.11|11
1729597370000|2024-10-22 11:42:50|360.86|359.16|360.99|359.29|360.99|359.29|360.84|359.14|18
1729597380000|2024-10-22 11:43:00|360.98|359.28|361.01|359.31|361.01|359.31|360.98|359.28|6
1729597390000|2024-10-22 11:43:10|361.03|359.33|361.03|359.33|361.05|359.35|361.01|359.31|13
1729597400000|2024-10-22 11:43:20|361.04|359.34|361|359.3|361.07|359.37|361|359.3|4
1729597410000|2024-10-22 11:43:30|361.01|359.31|360.99|359.29|361.01|359.31|360.93|359.23|10
1729597420000|2024-10-22 11:43:40|361.01|359.31|361.01|359.31|361.03|359.33|360.94|359.24|15
1729597430000|2024-10-22 11:43:50|361.05|359.35|361.04|359.34|361.05|359.35|361.02|359.32|4
1729597440000|2024-10-22 11:44:00|361.06|359.36|361.02|359.32|361.07|359.37|361.01|359.31|13
1729597450000|2024-10-22 11:44:10|361.01|359.31|361.03|359.33|361.05|359.35|361|359.3|14
1729597460000|2024-10-22 11:44:20|361.02|359.32|361.02|359.32|361.06|359.36|361.02|359.32|6
1729597470000|2024-10-22 11:44:30|361.03|359.33|361.02|359.32|361.03|359.33|361.02|359.32|4
1729597480000|2024-10-22 11:44:40|361.01|359.31|360.92|359.22|361.01|359.31|360.91|359.21|9
1729597490000|2024-10-22 11:44:50|360.9|359.2|360.98|359.28|361|359.3|360.9|359.2|9
1729597500000|2024-10-22 11:45:00|360.97|359.27|360.87|359.17|360.98|359.28|360.87|359.17|17
1729597510000|2024-10-22 11:45:10|360.86|359.16|360.68|358.98|360.86|359.16|360.68|358.98|12
1729597520000|2024-10-22 11:45:20|360.72|359.02|360.73|359.03|360.82|359.12|360.71|359.01|24
1729597530000|2024-10-22 11:45:30|360.72|359.02|360.68|358.98|360.74|359.04|360.64|358.94|14
1729597540000|2024-10-22 11:45:40|360.62|358.92|360.61|358.91|360.62|358.92|360.58|358.88|11
1729597550000|2024-10-22 11:45:50|360.62|358.92|360.6|358.9|360.62|358.92|360.55|358.85|5
1729597560000|2024-10-22 11:46:00|360.59|358.89|360.47|358.77|360.65|358.95|360.46|358.76|21
1729597570000|2024-10-22 11:46:10|360.46|358.76|360.38|358.68|360.46|358.76|360.38|358.68|12
1729597580000|2024-10-22 11:46:20|360.39|358.69|360.25|358.55|360.4|358.7|360.25|358.55|13
1729597590000|2024-10-22 11:46:30|360.24|358.54|360.29|358.59|360.29|358.59|360.23|358.53|10
1729597600000|2024-10-22 11:46:40|360.3|358.6|360.33|358.63|360.33|358.63|360.3|358.6|6
1729597610000|2024-10-22 11:46:50|360.37|358.67|360.4|358.7|360.4|358.7|360.36|358.66|11
1729597620000|2024-10-22 11:47:00|360.41|358.71|360.39|358.69|360.42|358.72|360.39|358.69|4
1729597630000|2024-10-22 11:47:10|360.38|358.68|360.17|358.47|360.38|358.68|360.17|358.47|12
1729597640000|2024-10-22 11:47:20|360.16|358.46|360.23|358.53|360.23|358.53|360.13|358.43|16
1729597650000|2024-10-22 11:47:30|360.18|358.48|360.28|358.58|360.28|358.58|360.16|358.46|14
1729597660000|2024-10-22 11:47:40|360.31|358.61|360.21|358.51|360.36|358.66|360.21|358.51|8
1729597670000|2024-10-22 11:47:50|360.23|358.53|360.21|358.51|360.25|358.55|360.21|358.51|11
1729597680000|2024-10-22 11:48:00|360.22|358.52|360.22|358.52|360.24|358.54|360.11|358.41|19
1729597690000|2024-10-22 11:48:10|360.23|358.53|360.02|358.32|360.23|358.53|360.02|358.32|16
1729597700000|2024-10-22 11:48:20|360.03|358.33|360|358.3|360.04|358.34|360|358.3|5
1729597710000|2024-10-22 11:48:30|360.01|358.31|360.16|358.46|360.18|358.48|360.01|358.31|23
1729597720000|2024-10-22 11:48:40|360.18|358.48|360.2|358.5|360.22|358.52|360.14|358.44|13
1729597730000|2024-10-22 11:48:50|360.22|358.52|360.18|358.48|360.24|358.54|360.13|358.43|18
1729597740000|2024-10-22 11:49:00|360.19|358.49|360.2|358.5|360.23|358.53|360.19|358.49|10
1729597750000|2024-10-22 11:49:10|360.22|358.52|360.12|358.42|360.22|358.52|360.12|358.42|11
1729597760000|2024-10-22 11:49:20|360.11|358.41|360.11|358.41|360.13|358.43|360.1|358.4|14
1729597770000|2024-10-22 11:49:30|360.1|358.4|360.09|358.39|360.12|358.42|360.06|358.36|19
1729597780000|2024-10-22 11:49:40|360.1|358.4|360.2|358.5|360.24|358.54|360.1|358.4|13
1729597790000|2024-10-22 11:49:50|360.21|358.51|360.22|358.52|360.23|358.53|360.21|358.51|6
1729597800000|2024-10-22 11:50:00|360.2|358.5|360.12|358.42|360.2|358.5|360.1|358.4|11
1729597810000|2024-10-22 11:50:10|360.11|358.41|360.13|358.43|360.15|358.45|360.11|358.41|17
1729597820000|2024-10-22 11:50:20|360.12|358.42|360.23|358.53|360.24|358.54|360.12|358.42|13
1729597830000|2024-10-22 11:50:30|360.24|358.54|360.44|358.74|360.44|358.74|360.24|358.54|10
1729597840000|2024-10-22 11:50:40|360.46|358.76|360.47|358.77|360.47|358.77|360.44|358.74|12
1729597850000|2024-10-22 11:50:50|360.48|358.78|360.48|358.78|360.49|358.79|360.48|358.78|5
1729597860000|2024-10-22 11:51:00|360.5|358.8|360.62|358.92|360.63|358.93|360.49|358.79|17
1729597870000|2024-10-22 11:51:10|360.59|358.89|360.57|358.87|360.59|358.89|360.57|358.87|5
1729597880000|2024-10-22 11:51:20|360.59|358.89|360.59|358.89|360.59|358.89|360.57|358.87|3
1729597890000|2024-10-22 11:51:30|360.6|358.9|360.45|358.75|360.62|358.92|360.44|358.74|13
1729597900000|2024-10-22 11:51:40|360.44|358.74|360.43|358.73|360.44|358.74|360.42|358.72|7
1729597910000|2024-10-22 11:51:50|360.44|358.74|360.45|358.75|360.46|358.76|360.44|358.74|9
1729597920000|2024-10-22 11:52:00|360.44|358.74|360.48|358.78|360.48|358.78|360.43|358.73|11
1729597930000|2024-10-22 11:52:10|360.47|358.77|360.46|358.76|360.47|358.77|360.43|358.73|8
1729597940000|2024-10-22 11:52:20|360.48|358.78|360.45|358.75|360.52|358.82|360.44|358.74|13
1729597950000|2024-10-22 11:52:30|360.44|358.74|360.32|358.62|360.44|358.74|360.32|358.62|9
1729597960000|2024-10-22 11:52:40|360.31|358.61|360.27|358.57|360.31|358.61|360.24|358.54|5
1729597970000|2024-10-22 11:52:50|360.26|358.56|360.29|358.59|360.29|358.59|360.26|358.56|3
1729597980000|2024-10-22 11:53:00|360.3|358.6|360.23|358.53|360.35|358.65|360.23|358.53|13
1729597990000|2024-10-22 11:53:10|360.21|358.51|360.27|358.57|360.27|358.57|360.19|358.49|18
1729598000000|2024-10-22 11:53:20|360.26|358.56|360.28|358.58|360.28|358.58|360.26|358.56|7
1729598010000|2024-10-22 11:53:30|360.23|358.53|360.23|358.53|360.24|358.54|360.23|358.53|3
1729598020000|2024-10-22 11:53:40|360.14|358.44|360.15|358.45|360.15|358.45|360.13|358.43|6
1729598030000|2024-10-22 11:53:50|360.16|358.46|360.16|358.46|360.17|358.47|360.16|358.46|3
1729598040000|2024-10-22 11:54:00|360.17|358.47|360.15|358.45|360.19|358.49|360.1|358.4|13
1729598050000|2024-10-22 11:54:10|360.13|358.43|360.18|358.48|360.19|358.49|360.13|358.43|9
1729598060000|2024-10-22 11:54:20|360.19|358.49|360.15|358.45|360.19|358.49|360.13|358.43|9
1729598070000|2024-10-22 11:54:30|360.14|358.44|360.15|358.45|360.15|358.45|360.14|358.44|4
1729598080000|2024-10-22 11:54:40|360.16|358.46|360.13|358.43|360.16|358.46|360.09|358.39|7
1729598090000|2024-10-22 11:54:50|360.12|358.42|360.1|358.4|360.13|358.43|360.09|358.39|6
1729598100000|2024-10-22 11:55:00|360.12|358.42|360.02|358.32|360.12|358.42|359.98|358.28|18
1729598110000|2024-10-22 11:55:10|360.05|358.35|360.11|358.41|360.11|358.41|360.04|358.34|5
1729598120000|2024-10-22 11:55:20|360.14|358.44|360.14|358.44|360.16|358.46|360.13|358.43|14
1729598130000|2024-10-22 11:55:30|360.15|358.45|360.18|358.48|360.21|358.51|360.15|358.45|9
1729598140000|2024-10-22 11:55:40|360.2|358.5|360.1|358.4|360.2|358.5|360.09|358.39|10
1729598150000|2024-10-22 11:55:50|360.09|358.39|360|358.3|360.09|358.39|359.96|358.26|8
1729598160000|2024-10-22 11:56:00|360.01|358.31|360.11|358.41|360.11|358.41|359.99|358.29|15
1729598170000|2024-10-22 11:56:10|360.12|358.42|360.02|358.32|360.12|358.42|359.91|358.21|14
1729598180000|2024-10-22 11:56:20|360.01|358.31|360.05|358.35|360.05|358.35|360.01|358.31|13
1729598200000|2024-10-22 11:56:40|360.06|358.36|360.07|358.37|360.07|358.37|360.05|358.35|4
1729598210000|2024-10-22 11:56:50|360.06|358.36|360.08|358.38|360.08|358.38|360.03|358.33|9
1729598220000|2024-10-22 11:57:00|360.09|358.39|360.13|358.43|360.15|358.45|360.09|358.39|9
1729598230000|2024-10-22 11:57:10|360.15|358.45|359.59|357.89|360.17|358.47|359.57|357.87|15
1729598240000|2024-10-22 11:57:20|359.4|357.7|358.85|357.15|359.4|357.7|358.66|356.96|25
1729598250000|2024-10-22 11:57:30|358.82|357.12|358.95|357.25|358.96|357.26|358.82|357.12|10
1729598260000|2024-10-22 11:57:40|358.94|357.24|358.95|357.25|358.98|357.28|358.91|357.21|11
1729598270000|2024-10-22 11:57:50|358.93|357.23|358.82|357.12|358.99|357.29|358.82|357.12|9
1729598280000|2024-10-22 11:58:00|358.81|357.11|359.05|357.35|359.05|357.35|358.8|357.1|16
1729598290000|2024-10-22 11:58:10|359.07|357.37|359.13|357.43|359.13|357.43|359.07|357.37|10
1729598300000|2024-10-22 11:58:20|359.14|357.44|359.15|357.45|359.16|357.46|359.14|357.44|3
1729598310000|2024-10-22 11:58:30|359.16|357.46|359.2|357.5|359.22|357.52|359.16|357.46|8
1729598320000|2024-10-22 11:58:40|359.21|357.51|359.23|357.53|359.23|357.53|359.19|357.49|4
1729598330000|2024-10-22 11:58:50|359.24|357.54|359.47|357.77|359.47|357.77|359.24|357.54|13
1729598340000|2024-10-22 11:59:00|359.46|357.76|359.39|357.69|359.46|357.76|359.37|357.67|8
1729598350000|2024-10-22 11:59:10|359.42|357.72|359.42|357.72|359.42|357.72|359.42|357.72|1
1729598360000|2024-10-22 11:59:20|359.43|357.73|359.49|357.79|359.51|357.81|359.41|357.71|12
1729598370000|2024-10-22 11:59:30|359.5|357.8|359.58|357.88|359.58|357.88|359.5|357.8|4
1729598380000|2024-10-22 11:59:40|359.55|357.85|359.59|357.89|359.59|357.89|359.53|357.83|13
1729598390000|2024-10-22 11:59:50|359.6|357.9|359.56|357.86|359.61|357.91|359.55|357.85|7
1729598400000|2024-10-22 12:00:00|359.51|357.81|359.43|357.73|359.52|357.82|359.43|357.73|12
1729598410000|2024-10-22 12:00:10|359.42|357.72|359.43|357.73|359.44|357.74|359.4|357.7|7
1729598420000|2024-10-22 12:00:20|359.44|357.74|359.52|357.82|359.54|357.84|359.44|357.74|15
1729598430000|2024-10-22 12:00:30|359.51|357.81|359.38|357.68|359.51|357.81|359.38|357.68|15
1729598440000|2024-10-22 12:00:40|359.37|357.67|359.4|357.7|359.42|357.72|359.35|357.65|13
1729598450000|2024-10-22 12:00:50|359.39|357.69|359.49|357.79|359.51|357.81|359.37|357.67|15
1729598460000|2024-10-22 12:01:00|359.5|357.8|359.43|357.73|359.53|357.83|359.41|357.71|14
1729598470000|2024-10-22 12:01:10|359.51|357.81|359.5|357.8|359.54|357.84|359.48|357.78|10
1729598480000|2024-10-22 12:01:20|359.49|357.79|359.51|357.81|359.55|357.85|359.48|357.78|10
1729598490000|2024-10-22 12:01:30|359.52|357.82|359.58|357.88|359.59|357.89|359.5|357.8|19
1729598500000|2024-10-22 12:01:40|359.57|357.87|359.68|357.98|359.72|358.02|359.55|357.85|22
1729598510000|2024-10-22 12:01:50|359.65|357.95|359.87|358.17|359.87|358.17|359.64|357.94|16
1729598520000|2024-10-22 12:02:00|359.86|358.16|360.08|358.38|360.09|358.39|359.86|358.16|23
1729598530000|2024-10-22 12:02:10|360.07|358.37|360.24|358.54|360.25|358.55|360.07|358.37|19
1729598540000|2024-10-22 12:02:20|360.26|358.56|360.3|358.6|360.31|358.61|360.25|358.55|12
1729598550000|2024-10-22 12:02:30|360.27|358.57|360.11|358.41|360.27|358.57|360.11|358.41|12
1729598560000|2024-10-22 12:02:40|360.12|358.42|360.14|358.44|360.16|358.46|360.11|358.41|11
1729598570000|2024-10-22 12:02:50|360.15|358.45|360.12|358.42|360.15|358.45|360.12|358.42|11
1729598580000|2024-10-22 12:03:00|360.14|358.44|360.14|358.44|360.16|358.46|360.14|358.44|5
1729598590000|2024-10-22 12:03:10|360|358.3|360.07|358.37|360.11|358.41|359.95|358.25|22
1729598600000|2024-10-22 12:03:20|360.06|358.36|360.12|358.42|360.14|358.44|360.06|358.36|19
1729598610000|2024-10-22 12:03:30|360.14|358.44|360.12|358.42|360.14|358.44|360.09|358.39|10
1729598620000|2024-10-22 12:03:40|360.13|358.43|360.11|358.41|360.13|358.43|360.11|358.41|5
1729598630000|2024-10-22 12:03:50|360.12|358.42|360.14|358.44|360.15|358.45|360.1|358.4|5
1729598640000|2024-10-22 12:04:00|360.15|358.45|360.18|358.48|360.22|358.52|360.15|358.45|17
1729598650000|2024-10-22 12:04:10|360.17|358.47|360.13|358.43|360.17|358.47|360.13|358.43|5
1729598660000|2024-10-22 12:04:20|360.14|358.44|360.15|358.45|360.17|358.47|360.14|358.44|4
1729598670000|2024-10-22 12:04:30|360.14|358.44|360.14|358.44|360.17|358.47|360.13|358.43|6
1729598680000|2024-10-22 12:04:40|360.15|358.45|360.14|358.44|360.16|358.46|360.13|358.43|9
1729598690000|2024-10-22 12:04:50|360.15|358.45|360.15|358.45|360.15|358.45|360.1|358.4|4
1729598700000|2024-10-22 12:05:00|360.17|358.47|360.14|358.44|360.18|358.48|360.14|358.44|10
1729598710000|2024-10-22 12:05:10|360.13|358.43|360.01|358.31|360.13|358.43|360|358.3|9
1729598720000|2024-10-22 12:05:20|360.02|358.32|360.05|358.35|360.05|358.35|359.94|358.24|16
1729598730000|2024-10-22 12:05:30|360.07|358.37|360.1|358.4|360.12|358.42|360.07|358.37|11
1729598740000|2024-10-22 12:05:40|360.09|358.39|360.07|358.37|360.09|358.39|360.07|358.37|3
1729598750000|2024-10-22 12:05:50|360.02|358.32|360.02|358.32|360.04|358.34|360.02|358.32|9
1729598760000|2024-10-22 12:06:00|360.01|358.31|360.03|358.33|360.04|358.34|360.01|358.31|10
1729598770000|2024-10-22 12:06:10|360.04|358.34|360.14|358.44|360.14|358.44|360.03|358.33|12
1729598780000|2024-10-22 12:06:20|360.13|358.43|360.25|358.55|360.25|358.55|360.12|358.42|17
1729598790000|2024-10-22 12:06:30|360.27|358.57|360.26|358.56|360.27|358.57|360.23|358.53|7
1729598800000|2024-10-22 12:06:40|360.25|358.55|360.22|358.52|360.27|358.57|360.2|358.5|15
1729598810000|2024-10-22 12:06:50|360.23|358.53|360.23|358.53|360.24|358.54|360.23|358.53|3
1729598820000|2024-10-22 12:07:00|360.24|358.54|360.26|358.56|360.28|358.58|360.23|358.53|17
1729598830000|2024-10-22 12:07:10|360.25|358.55|360.24|358.54|360.34|358.64|360.22|358.52|16
1729598840000|2024-10-22 12:07:20|360.25|358.55|360.27|358.57|360.27|358.57|360.25|358.55|7
1729598850000|2024-10-22 12:07:30|360.28|358.58|360.42|358.72|360.42|358.72|360.28|358.58|14
1729598860000|2024-10-22 12:07:40|360.41|358.71|360.42|358.72|360.44|358.74|360.4|358.7|10
1729598870000|2024-10-22 12:07:50|360.41|358.71|360.27|358.57|360.44|358.74|360.27|358.57|10
1729598880000|2024-10-22 12:08:00|360.21|358.51|360.19|358.49|360.21|358.51|360.17|358.47|13
1729598890000|2024-10-22 12:08:10|360.18|358.48|360.31|358.61|360.31|358.61|360.18|358.48|10
1729598900000|2024-10-22 12:08:20|360.3|358.6|360.34|358.64|360.35|358.65|360.29|358.59|17
1729598910000|2024-10-22 12:08:30|360.32|358.62|360.22|358.52|360.32|358.62|360.2|358.5|14
1729598920000|2024-10-22 12:08:40|360.21|358.51|360.19|358.49|360.25|358.55|360.18|358.48|12
1729598930000|2024-10-22 12:08:50|360.2|358.5|360.23|358.53|360.25|358.55|360.19|358.49|11
1729598940000|2024-10-22 12:09:00|360.24|358.54|360.39|358.69|360.39|358.69|360.24|358.54|19
1729598950000|2024-10-22 12:09:10|360.4|358.7|360.36|358.66|360.44|358.74|360.36|358.66|13
1729598960000|2024-10-22 12:09:20|360.37|358.67|360.36|358.66|360.37|358.67|360.36|358.66|2
1729598970000|2024-10-22 12:09:30|360.38|358.68|360.38|358.68|360.43|358.73|360.38|358.68|17
1729598980000|2024-10-22 12:09:40|360.4|358.7|360.36|358.66|360.4|358.7|360.36|358.66|7
1729599000000|2024-10-22 12:10:00|360.32|358.62|360.18|358.48|360.32|358.62|360.17|358.47|13
1729599010000|2024-10-22 12:10:10|360.2|358.5|360.19|358.49|360.2|358.5|360.19|358.49|6
1729599020000|2024-10-22 12:10:20|360.2|358.5|360.2|358.5|360.22|358.52|360.19|358.49|9
1729599030000|2024-10-22 12:10:30|360.22|358.52|360.23|358.53|360.26|358.56|360.22|358.52|5
1729599040000|2024-10-22 12:10:40|360.26|358.56|360.24|358.54|360.26|358.56|360.24|358.54|4
1729599050000|2024-10-22 12:10:50|360.25|358.55|360.26|358.56|360.27|358.57|360.25|358.55|12
1729599060000|2024-10-22 12:11:00|360.28|358.58|360.38|358.68|360.38|358.68|360.28|358.58|7
1729599070000|2024-10-22 12:11:10|360.4|358.7|360.23|358.53|360.43|358.73|360.22|358.52|19
1729599080000|2024-10-22 12:11:20|360.22|358.52|360.05|358.35|360.22|358.52|360.05|358.35|11
1729599090000|2024-10-22 12:11:30|360.06|358.36|360.08|358.38|360.14|358.44|360.06|358.36|12
1729599100000|2024-10-22 12:11:40|360.07|358.37|360.19|358.49|360.19|358.49|360.07|358.37|18
1729599110000|2024-10-22 12:11:50|360.2|358.5|360.21|358.51|360.23|358.53|360.2|358.5|9
1729599120000|2024-10-22 12:12:00|360.2|358.5|360.33|358.63|360.35|358.65|360.2|358.5|16
1729599130000|2024-10-22 12:12:10|360.34|358.64|360.34|358.64|360.34|358.64|360.32|358.62|13
1729599140000|2024-10-22 12:12:20|360.35|358.65|360.37|358.67|360.37|358.67|360.33|358.63|21
1729599150000|2024-10-22 12:12:30|360.36|358.66|360.32|358.62|360.37|358.67|360.32|358.62|12
1729599160000|2024-10-22 12:12:40|360.33|358.63|360.36|358.66|360.37|358.67|360.32|358.62|15
1729599170000|2024-10-22 12:12:50|360.35|358.65|360.32|358.62|360.36|358.66|360.32|358.62|13
1729599180000|2024-10-22 12:13:00|360.26|358.56|360.23|358.53|360.26|358.56|360.23|358.53|4
1729599190000|2024-10-22 12:13:10|360.22|358.52|360.12|358.42|360.22|358.52|360.12|358.42|12
1729599200000|2024-10-22 12:13:20|360.13|358.43|360.13|358.43|360.13|358.43|360.11|358.41|15
1729599210000|2024-10-22 12:13:30|360.12|358.42|360.14|358.44|360.14|358.44|360.12|358.42|6
1729599220000|2024-10-22 12:13:40|360.13|358.43|360.15|358.45|360.15|358.45|360.13|358.43|5
1729599230000|2024-10-22 12:13:50|360.16|358.46|360.15|358.45|360.16|358.46|360.13|358.43|5
1729599240000|2024-10-22 12:14:00|360.16|358.46|360.09|358.39|360.16|358.46|360.09|358.39|5
1729599250000|2024-10-22 12:14:10|360.05|358.35|360.07|358.37|360.14|358.44|360.05|358.35|14
1729599260000|2024-10-22 12:14:20|360.08|358.38|360.07|358.37|360.13|358.43|360.07|358.37|8
1729599270000|2024-10-22 12:14:30|360.08|358.38|360.05|358.35|360.21|358.51|360.05|358.35|16
1729599280000|2024-10-22 12:14:40|360.04|358.34|359.95|358.25|360.04|358.34|359.95|358.25|6
1729599290000|2024-10-22 12:14:50|359.93|358.23|359.95|358.25|359.96|358.26|359.93|358.23|9
1729599300000|2024-10-22 12:15:00|359.93|358.23|360.08|358.38|360.09|358.39|359.93|358.23|22
1729599310000|2024-10-22 12:15:10|360.09|358.39|360.1|358.4|360.1|358.4|360.08|358.38|13
1729599320000|2024-10-22 12:15:20|360.09|358.39|360.08|358.38|360.1|358.4|360.07|358.37|9
1729599330000|2024-10-22 12:15:30|360.07|358.37|360.1|358.4|360.1|358.4|360.07|358.37|8
1729599340000|2024-10-22 12:15:40|360.11|358.41|360.28|358.58|360.28|358.58|360.08|358.38|15
1729599350000|2024-10-22 12:15:50|360.29|358.59|360.29|358.59|360.31|358.61|360.29|358.59|9
1729599360000|2024-10-22 12:16:00|360.28|358.58|360.08|358.38|360.29|358.59|360.07|358.37|20
1729599370000|2024-10-22 12:16:10|360.09|358.39|360.09|358.39|360.1|358.4|360.07|358.37|17
1729599380000|2024-10-22 12:16:20|360.1|358.4|360.09|358.39|360.1|358.4|360.09|358.39|6
1729599390000|2024-10-22 12:16:30|360.1|358.4|360.14|358.44|360.14|358.44|360.09|358.39|14
1729599400000|2024-10-22 12:16:40|360.15|358.45|360.14|358.44|360.15|358.45|360.11|358.41|8
1729599410000|2024-10-22 12:16:50|360.13|358.43|360.19|358.49|360.19|358.49|360.13|358.43|13
1729599420000|2024-10-22 12:17:00|360.18|358.48|360.17|358.47|360.27|358.57|360.16|358.46|23
1729599430000|2024-10-22 12:17:10|360.12|358.42|360.23|358.53|360.24|358.54|360.12|358.42|14
1729599440000|2024-10-22 12:17:20|360.24|358.54|360.21|358.51|360.24|358.54|360.15|358.45|10
1729599450000|2024-10-22 12:17:30|360.2|358.5|360.12|358.42|360.23|358.53|360.12|358.42|12
1729599460000|2024-10-22 12:17:40|360.11|358.41|360.05|358.35|360.11|358.41|360|358.3|14
1729599470000|2024-10-22 12:17:50|360.04|358.34|359.93|358.23|360.04|358.34|359.91|358.21|10
1729599480000|2024-10-22 12:18:00|359.89|358.19|359.66|357.96|359.91|358.21|359.66|357.96|13
1729599490000|2024-10-22 12:18:10|359.64|357.94|359.65|357.95|359.72|358.02|359.61|357.91|25
1729599500000|2024-10-22 12:18:20|359.66|357.96|359.62|357.92|359.71|358.01|359.59|357.89|24
1729599510000|2024-10-22 12:18:30|359.61|357.91|359.67|357.97|359.68|357.98|359.6|357.9|12
1729599520000|2024-10-22 12:18:40|359.61|357.91|359.63|357.93|359.64|357.94|359.58|357.88|17
1729599530000|2024-10-22 12:18:50|359.64|357.94|359.43|357.73|359.64|357.94|359.43|357.73|13
1729599540000|2024-10-22 12:19:00|359.45|357.75|359.45|357.75|359.48|357.78|359.45|357.75|14
1729599550000|2024-10-22 12:19:10|359.46|357.76|359.42|357.72|359.49|357.79|359.4|357.7|18
1729599560000|2024-10-22 12:19:20|359.44|357.74|359.28|357.58|359.45|357.75|359.24|357.54|16
1729599570000|2024-10-22 12:19:30|359.29|357.59|359.4|357.7|359.41|357.71|359.29|357.59|16
1729599580000|2024-10-22 12:19:40|359.41|357.71|359.41|357.71|359.41|357.71|359.39|357.69|8
1729599590000|2024-10-22 12:19:50|359.4|357.7|359.42|357.72|359.42|357.72|359.4|357.7|15
1729599600000|2024-10-22 12:20:00|359.4|357.7|359.39|357.69|359.42|357.72|359.36|357.66|16
1729599610000|2024-10-22 12:20:10|359.4|357.7|359.3|357.6|359.45|357.75|359.3|357.6|16
1729599620000|2024-10-22 12:20:20|359.32|357.62|359.22|357.52|359.33|357.63|359.22|357.52|10
1729599630000|2024-10-22 12:20:30|359.23|357.53|359.41|357.71|359.42|357.72|359.23|357.53|19
1729599640000|2024-10-22 12:20:40|359.43|357.73|359.44|357.74|359.45|357.75|359.43|357.73|18
1729599650000|2024-10-22 12:20:50|359.41|357.71|359.46|357.76|359.49|357.79|359.41|357.71|15
1729599660000|2024-10-22 12:21:00|359.42|357.72|359.39|357.69|359.43|357.73|359.29|357.59|22
1729599670000|2024-10-22 12:21:10|359.41|357.71|359.41|357.71|359.42|357.72|359.4|357.7|15
1729599680000|2024-10-22 12:21:20|359.42|357.72|359.35|357.65|359.42|357.72|359.32|357.62|15
1729599690000|2024-10-22 12:21:30|359.34|357.64|359.35|357.65|359.36|357.66|359.34|357.64|13
1729599700000|2024-10-22 12:21:40|359.36|357.66|359.38|357.68|359.39|357.69|359.36|357.66|9
1729599710000|2024-10-22 12:21:50|359.37|357.67|359.54|357.84|359.55|357.85|359.37|357.67|15
1729599720000|2024-10-22 12:22:00|359.53|357.83|358.95|357.25|359.53|357.83|358.95|357.25|20
1729599730000|2024-10-22 12:22:10|358.96|357.26|358.85|357.15|358.96|357.26|358.73|357.03|21
1729599740000|2024-10-22 12:22:20|358.84|357.14|358.83|357.13|358.89|357.19|358.83|357.13|16
1729599750000|2024-10-22 12:22:30|358.85|357.15|358.84|357.14|358.86|357.16|358.76|357.06|21
1729599760000|2024-10-22 12:22:40|358.87|357.17|358.69|356.99|358.87|357.17|358.67|356.97|18
1729599770000|2024-10-22 12:22:50|358.68|356.98|358.83|357.13|358.83|357.13|358.68|356.98|17
1729599780000|2024-10-22 12:23:00|358.84|357.14|358.68|356.98|358.84|357.14|358.65|356.95|23
1729599790000|2024-10-22 12:23:10|358.67|356.97|358.59|356.89|358.68|356.98|358.59|356.89|25
1729599800000|2024-10-22 12:23:20|358.56|356.86|358.67|356.97|358.67|356.97|358.55|356.85|22
1729599810000|2024-10-22 12:23:30|358.66|356.96|358.81|357.11|358.86|357.16|358.65|356.95|20
1729599820000|2024-10-22 12:23:40|358.8|357.1|358.69|356.99|358.82|357.12|358.69|356.99|13
1729599830000|2024-10-22 12:23:50|358.64|356.94|358.72|357.02|358.72|357.02|358.64|356.94|13
1729599840000|2024-10-22 12:24:00|358.71|357.01|358.45|356.75|358.72|357.02|358.44|356.74|24
1729599850000|2024-10-22 12:24:10|358.47|356.77|358.34|356.64|358.47|356.77|358.29|356.59|26
1729599860000|2024-10-22 12:24:20|358.35|356.65|358.44|356.74|358.5|356.8|358.35|356.65|17
1729599870000|2024-10-22 12:24:30|358.42|356.72|358.42|356.72|358.44|356.74|358.39|356.69|18
1729599880000|2024-10-22 12:24:40|358.45|356.75|358.29|356.59|358.45|356.75|358.15|356.45|26
1729599890000|2024-10-22 12:24:50|358.33|356.63|358.36|356.66|358.37|356.67|358.3|356.6|14
1729599900000|2024-10-22 12:25:00|358.37|356.67|358.54|356.84|358.54|356.84|358.37|356.67|13
1729599910000|2024-10-22 12:25:10|358.57|356.87|358.86|357.16|358.86|357.16|358.55|356.85|25
1729599920000|2024-10-22 12:25:20|358.87|357.17|359.13|357.43|359.13|357.43|358.87|357.17|22
1729599930000|2024-10-22 12:25:30|359.15|357.45|359.14|357.44|359.19|357.49|359.12|357.42|15
1729599940000|2024-10-22 12:25:40|359.15|357.45|359.16|357.46|359.23|357.53|359.15|357.45|10
1729599950000|2024-10-22 12:25:50|359.17|357.47|359.22|357.52|359.28|357.58|359.17|357.47|17
1729599960000|2024-10-22 12:26:00|359.23|357.53|359.21|357.51|359.3|357.6|359.18|357.48|24
1729599970000|2024-10-22 12:26:10|359.2|357.5|359.21|357.51|359.23|357.53|359.19|357.49|13
1729599980000|2024-10-22 12:26:20|359.22|357.52|359.25|357.55|359.25|357.55|359.1|357.4|20
1729599990000|2024-10-22 12:26:30|359.26|357.56|359.33|357.63|359.35|357.65|359.24|357.54|17
1729600000000|2024-10-22 12:26:40|359.34|357.64|359.24|357.54|359.34|357.64|359.2|357.5|20
1729600010000|2024-10-22 12:26:50|359.25|357.55|359.26|357.56|359.28|357.58|359.24|357.54|10
1729600020000|2024-10-22 12:27:00|359.28|357.58|359.36|357.66|359.36|357.66|359.27|357.57|11
1729600030000|2024-10-22 12:27:10|359.35|357.65|359.27|357.57|359.35|357.65|359.26|357.56|8
1729600040000|2024-10-22 12:27:20|359.28|357.58|359.19|357.49|359.28|357.58|359.14|357.44|18
1729600050000|2024-10-22 12:27:30|359.2|357.5|359.24|357.54|359.24|357.54|359.19|357.49|12
1729600060000|2024-10-22 12:27:40|359.23|357.53|359.04|357.34|359.24|357.54|358.99|357.29|21
1729600070000|2024-10-22 12:27:50|359.03|357.33|359.04|357.34|359.04|357.34|359|357.3|17
1729600080000|2024-10-22 12:28:00|359.03|357.33|359.06|357.36|359.06|357.36|359|357.3|12
1729600090000|2024-10-22 12:28:10|359.05|357.35|359.12|357.42|359.15|357.45|359.05|357.35|13
1729600100000|2024-10-22 12:28:20|359.13|357.43|358.95|357.25|359.14|357.44|358.95|357.25|8
1729600110000|2024-10-22 12:28:30|358.96|357.26|359.01|357.31|359.03|357.33|358.96|357.26|13
1729600120000|2024-10-22 12:28:40|359.02|357.32|359.11|357.41|359.14|357.44|359.01|357.31|22
1729600130000|2024-10-22 12:28:50|359.1|357.4|359.01|357.31|359.1|357.4|359.01|357.31|11
1729600140000|2024-10-22 12:29:00|359.02|357.32|359|357.3|359.05|357.35|359|357.3|8
1729600150000|2024-10-22 12:29:10|359.01|357.31|358.99|357.29|359.02|357.32|358.94|357.24|9
1729600160000|2024-10-22 12:29:20|358.98|357.28|359|357.3|359.02|357.32|358.98|357.28|15
1729600170000|2024-10-22 12:29:30|359.01|357.31|359.04|357.34|359.04|357.34|359|357.3|10
1729600180000|2024-10-22 12:29:40|359.09|357.39|359.23|357.53|359.23|357.53|359.08|357.38|16
1729600190000|2024-10-22 12:29:50|359.22|357.52|359.16|357.46|359.24|357.54|359.15|357.45|14
1729600200000|2024-10-22 12:30:00|359.17|357.47|359.07|357.37|359.19|357.49|359.01|357.31|21
1729600210000|2024-10-22 12:30:10|359.03|357.33|359.12|357.42|359.16|357.46|359.02|357.32|19
1729600220000|2024-10-22 12:30:20|359.13|357.43|359.1|357.4|359.16|357.46|359.1|357.4|9
1729600230000|2024-10-22 12:30:30|359.12|357.42|359.1|357.4|359.19|357.49|359.1|357.4|20
1729600240000|2024-10-22 12:30:40|359.06|357.36|358.84|357.14|359.09|357.39|358.84|357.14|24
1729600250000|2024-10-22 12:30:50|358.83|357.13|358.84|357.14|358.89|357.19|358.82|357.12|25
1729600260000|2024-10-22 12:31:00|358.85|357.15|359.15|357.45|359.15|357.45|358.81|357.11|25
1729600270000|2024-10-22 12:31:10|359.14|357.44|359.32|357.62|359.32|357.62|359.14|357.44|25
1729600280000|2024-10-22 12:31:20|359.31|357.61|359.33|357.63|359.34|357.64|359.29|357.59|13
1729600290000|2024-10-22 12:31:30|359.34|357.64|359.32|357.62|359.37|357.67|359.31|357.61|18
1729600300000|2024-10-22 12:31:40|359.33|357.63|359.17|357.47|359.34|357.64|359.14|357.44|21
1729600310000|2024-10-22 12:31:50|359.19|357.49|359.21|357.51|359.24|357.54|359.19|357.49|18
1729600320000|2024-10-22 12:32:00|359.2|357.5|359.18|357.48|359.21|357.51|359.05|357.35|14
1729600330000|2024-10-22 12:32:10|359.17|357.47|359.25|357.55|359.25|357.55|359.16|357.46|22
1729600340000|2024-10-22 12:32:20|359.24|357.54|359.14|357.44|359.24|357.54|359.04|357.34|25
1729600350000|2024-10-22 12:32:30|359.13|357.43|359.17|357.47|359.25|357.55|359.13|357.43|24
1729600360000|2024-10-22 12:32:40|359.16|357.46|359.12|357.42|359.18|357.48|359.12|357.42|18
1729600370000|2024-10-22 12:32:50|359.1|357.4|358.95|357.25|359.1|357.4|358.95|357.25|18
1729600380000|2024-10-22 12:33:00|358.97|357.27|358.65|356.95|358.97|357.27|358.64|356.94|23
1729600390000|2024-10-22 12:33:10|358.63|356.93|358.52|356.82|358.65|356.95|358.41|356.71|28
1729600400000|2024-10-22 12:33:20|358.53|356.83|358.74|357.04|358.76|357.06|358.53|356.83|27
1729600410000|2024-10-22 12:33:30|358.75|357.05|358.65|356.95|358.89|357.19|358.65|356.95|25
1729600420000|2024-10-22 12:33:40|358.63|356.93|358.57|356.87|358.65|356.95|358.55|356.85|23
1729600430000|2024-10-22 12:33:50|358.58|356.88|358.51|356.81|358.59|356.89|358.49|356.79|17
1729600440000|2024-10-22 12:34:00|358.5|356.8|358.48|356.78|358.56|356.86|358.48|356.78|19
1729600450000|2024-10-22 12:34:10|358.46|356.76|358.4|356.7|358.46|356.76|358.36|356.66|18
1729600460000|2024-10-22 12:34:20|358.41|356.71|358.23|356.53|358.42|356.72|358.23|356.53|23
1729600470000|2024-10-22 12:34:30|358.22|356.52|358.25|356.55|358.32|356.62|358.21|356.51|21
1729600480000|2024-10-22 12:34:40|358.26|356.56|358.39|356.69|358.41|356.71|358.25|356.55|19
1729600490000|2024-10-22 12:34:50|358.4|356.7|358.46|356.76|358.52|356.82|358.38|356.68|20
1729600500000|2024-10-22 12:35:00|358.45|356.75|358.45|356.75|358.54|356.84|358.41|356.71|26
1729600510000|2024-10-22 12:35:10|358.44|356.74|358.42|356.72|358.45|356.75|358.39|356.69|11
1729600520000|2024-10-22 12:35:20|358.41|356.71|358.11|356.41|358.41|356.71|358.06|356.36|20
1729600530000|2024-10-22 12:35:30|358.13|356.43|358.1|356.4|358.17|356.47|358.07|356.37|17
1729600540000|2024-10-22 12:35:40|358.11|356.41|358.02|356.32|358.18|356.48|357.98|356.28|21
1729600550000|2024-10-22 12:35:50|358.03|356.33|358.03|356.33|358.06|356.36|358.01|356.31|26
1729600560000|2024-10-22 12:36:00|358.02|356.32|358.14|356.44|358.17|356.47|358.01|356.31|21
1729600570000|2024-10-22 12:36:10|358.15|356.45|357.86|356.16|358.15|356.45|357.86|356.16|21
1729600590000|2024-10-22 12:36:30|357.92|356.22|358.01|356.31|358.01|356.31|357.92|356.22|7
1729600600000|2024-10-22 12:36:40|358.02|356.32|358.1|356.4|358.11|356.41|358.02|356.32|20
1729600610000|2024-10-22 12:36:50|358.09|356.39|358.07|356.37|358.09|356.39|358.04|356.34|19
1729600620000|2024-10-22 12:37:00|358.05|356.35|357.86|356.16|358.06|356.36|357.86|356.16|9
1729600630000|2024-10-22 12:37:10|357.88|356.18|357.98|356.28|358|356.3|357.88|356.18|21
1729600640000|2024-10-22 12:37:20|357.97|356.27|357.94|356.24|357.98|356.28|357.9|356.2|17
1729600650000|2024-10-22 12:37:30|357.93|356.23|357.86|356.16|357.93|356.23|357.86|356.16|7
1729600660000|2024-10-22 12:37:40|357.95|356.25|357.97|356.27|357.97|356.27|357.88|356.18|14
1729600670000|2024-10-22 12:37:50|357.98|356.28|357.87|356.17|357.99|356.29|357.87|356.17|18
1729600680000|2024-10-22 12:38:00|357.89|356.19|357.86|356.16|357.9|356.2|357.86|356.16|15
1729600690000|2024-10-22 12:38:10|357.97|356.27|357.93|356.23|358|356.3|357.9|356.2|11
1729600700000|2024-10-22 12:38:20|357.94|356.24|358|356.3|358.02|356.32|357.94|356.24|16
1729600710000|2024-10-22 12:38:30|358.02|356.32|358.19|356.49|358.19|356.49|358.02|356.32|25
1729600720000|2024-10-22 12:38:40|358.18|356.48|358.13|356.43|358.2|356.5|358.12|356.42|16
1729600730000|2024-10-22 12:38:50|358.14|356.44|358.15|356.45|358.19|356.49|358.14|356.44|18
1729600740000|2024-10-22 12:39:00|358.14|356.44|357.98|356.28|358.15|356.45|357.96|356.26|20
1729600750000|2024-10-22 12:39:10|357.99|356.29|357.98|356.28|358.02|356.32|357.97|356.27|19
1729600760000|2024-10-22 12:39:20|357.97|356.27|357.95|356.25|358|356.3|357.95|356.25|12
1729600770000|2024-10-22 12:39:30|357.96|356.26|358|356.3|358.03|356.33|357.96|356.26|12
1729600780000|2024-10-22 12:39:40|358.02|356.32|358.05|356.35|358.05|356.35|357.97|356.27|13
1729600790000|2024-10-22 12:39:50|358.06|356.36|358.24|356.54|358.24|356.54|358.06|356.36|11
1729600800000|2024-10-22 12:40:00|358.23|356.53|358.05|356.35|358.23|356.53|358.04|356.34|13
1729600810000|2024-10-22 12:40:10|358.04|356.34|357.96|356.26|358.09|356.39|357.96|356.26|14
1729600820000|2024-10-22 12:40:20|357.97|356.27|357.97|356.27|357.97|356.27|357.86|356.16|16
1729600830000|2024-10-22 12:40:30|357.98|356.28|357.86|356.16|357.98|356.28|357.86|356.16|25
1729600850000|2024-10-22 12:40:50|357.8|356.1|357.53|355.83|357.8|356.1|357.52|355.82|9
1729600860000|2024-10-22 12:41:00|357.55|355.85|357.72|356.02|357.72|356.02|357.54|355.84|24
1729600870000|2024-10-22 12:41:10|357.7|356|357.68|355.98|357.7|356|357.66|355.96|16
1729600880000|2024-10-22 12:41:20|357.71|356.01|357.92|356.22|357.92|356.22|357.71|356.01|17
1729600890000|2024-10-22 12:41:30|357.93|356.23|357.99|356.29|358.06|356.36|357.93|356.23|19
1729600900000|2024-10-22 12:41:40|358|356.3|358.01|356.31|358.03|356.33|357.98|356.28|23
1729600910000|2024-10-22 12:41:50|358|356.3|358.09|356.39|358.1|356.4|357.98|356.28|21
1729600920000|2024-10-22 12:42:00|358.08|356.38|358.03|356.33|358.1|356.4|358.02|356.32|18
1729600930000|2024-10-22 12:42:10|358.04|356.34|357.88|356.18|358.05|356.35|357.88|356.18|9
1729600960000|2024-10-22 12:42:40|357.84|356.14|357.07|355.37|357.84|356.14|357.01|355.31|18
1729600970000|2024-10-22 12:42:50|357.06|355.36|357.27|355.57|357.29|355.59|357.06|355.36|19
1729600980000|2024-10-22 12:43:00|357.26|355.56|357.21|355.51|357.27|355.57|357.19|355.49|25
1729600990000|2024-10-22 12:43:10|357.2|355.5|357.16|355.46|357.2|355.5|357.1|355.4|17
1729601000000|2024-10-22 12:43:20|357.15|355.45|357|355.3|357.15|355.45|357|355.3|15
1729601010000|2024-10-22 12:43:30|356.99|355.29|357.15|355.45|357.15|355.45|356.99|355.29|12
1729601020000|2024-10-22 12:43:40|357.14|355.44|357.16|355.46|357.16|355.46|357.13|355.43|6
1729601030000|2024-10-22 12:43:50|357.14|355.44|357.09|355.39|357.15|355.45|357.06|355.36|14
1729601040000|2024-10-22 12:44:00|357.08|355.38|357.1|355.4|357.11|355.41|357.02|355.32|25
1729601050000|2024-10-22 12:44:10|357.11|355.41|357.1|355.4|357.13|355.43|357.01|355.31|13
1729601060000|2024-10-22 12:44:20|357.12|355.42|357.11|355.41|357.13|355.43|357.03|355.33|24
1729601070000|2024-10-22 12:44:30|357.13|355.43|357.14|355.44|357.17|355.47|357.1|355.4|19
1729601080000|2024-10-22 12:44:40|357.15|355.45|357.19|355.49|357.19|355.49|357.13|355.43|17
1729601090000|2024-10-22 12:44:50|357.2|355.5|357.22|355.52|357.22|355.52|357.15|355.45|14
1729601100000|2024-10-22 12:45:00|357.19|355.49|356.97|355.27|357.21|355.51|356.96|355.26|23
1729601110000|2024-10-22 12:45:10|356.96|355.26|356.88|355.18|356.96|355.26|356.85|355.15|33
1729601120000|2024-10-22 12:45:20|356.9|355.2|357.02|355.32|357.02|355.32|356.87|355.17|19
1729601130000|2024-10-22 12:45:30|357.03|355.33|357.27|355.57|357.27|355.57|357.03|355.33|14
1729601140000|2024-10-22 12:45:40|357.4|355.7|357.56|355.86|357.56|355.86|357.4|355.7|24
1729601150000|2024-10-22 12:45:50|357.59|355.89|357.56|355.86|357.63|355.93|357.55|355.85|22
1729601160000|2024-10-22 12:46:00|357.58|355.88|357.45|355.75|357.6|355.9|357.45|355.75|20
1729601170000|2024-10-22 12:46:10|357.38|355.68|357.46|355.76|357.46|355.76|357.36|355.66|21
1729601180000|2024-10-22 12:46:20|357.47|355.77|357.26|355.56|357.47|355.77|357.26|355.56|19
1729601190000|2024-10-22 12:46:30|357.24|355.54|357.19|355.49|357.24|355.54|357.15|355.45|19
1729601200000|2024-10-22 12:46:40|357.18|355.48|357.21|355.51|357.21|355.51|357.13|355.43|26
1729601210000|2024-10-22 12:46:50|357.22|355.52|357.47|355.77|357.48|355.78|357.22|355.52|15
1729601220000|2024-10-22 12:47:00|357.46|355.76|357.23|355.53|357.46|355.76|357.2|355.5|15
1729601230000|2024-10-22 12:47:10|357.2|355.5|357.18|355.48|357.21|355.51|357.14|355.44|15
1729601240000|2024-10-22 12:47:20|357.19|355.49|357.1|355.4|357.25|355.55|357.07|355.37|26
1729601250000|2024-10-22 12:47:30|357.12|355.42|357.3|355.6|357.3|355.6|357.12|355.42|21
1729601260000|2024-10-22 12:47:40|357.32|355.62|357.43|355.73|357.47|355.77|357.32|355.62|10
1729601270000|2024-10-22 12:47:50|357.42|355.72|357.45|355.75|357.45|355.75|357.34|355.64|22
1729601280000|2024-10-22 12:48:00|357.47|355.77|357.34|355.64|357.48|355.78|357.27|355.57|22
1729601290000|2024-10-22 12:48:10|357.36|355.66|357.34|355.64|357.36|355.66|357.26|355.56|12
1729601300000|2024-10-22 12:48:20|357.35|355.65|357.49|355.79|357.5|355.8|357.35|355.65|20
1729601310000|2024-10-22 12:48:30|357.5|355.8|357.55|355.85|357.57|355.87|357.5|355.8|16
1729601320000|2024-10-22 12:48:40|357.56|355.86|357.58|355.88|357.58|355.88|357.55|355.85|12
1729601330000|2024-10-22 12:48:50|357.59|355.89|357.55|355.85|357.59|355.89|357.54|355.84|9
1729601340000|2024-10-22 12:49:00|357.56|355.86|357.78|356.08|357.78|356.08|357.56|355.86|12
1729601350000|2024-10-22 12:49:10|357.79|356.09|357.97|356.27|357.97|356.27|357.79|356.09|13
1729601360000|2024-10-22 12:49:20|357.98|356.28|358.16|356.46|358.16|356.46|357.98|356.28|16
1729601370000|2024-10-22 12:49:30|358.17|356.47|357.98|356.28|358.19|356.49|357.98|356.28|20
1729601380000|2024-10-22 12:49:40|357.95|356.25|357.98|356.28|357.98|356.28|357.95|356.25|6
1729601390000|2024-10-22 12:49:50|357.99|356.29|358|356.3|358|356.3|357.99|356.29|12
1729601400000|2024-10-22 12:50:00|357.95|356.25|357.99|356.29|358|356.3|357.95|356.25|8
1729601410000|2024-10-22 12:50:10|357.97|356.27|358.08|356.38|358.1|356.4|357.91|356.21|14
1729601420000|2024-10-22 12:50:20|358.07|356.37|357.99|356.29|358.07|356.37|357.99|356.29|10
1729601430000|2024-10-22 12:50:30|357.94|356.24|357.82|356.12|357.94|356.24|357.78|356.08|19
1729601440000|2024-10-22 12:50:40|357.81|356.11|357.92|356.22|357.93|356.23|357.81|356.11|17
1729601450000|2024-10-22 12:50:50|357.9|356.2|357.95|356.25|357.99|356.29|357.89|356.19|19
1729601460000|2024-10-22 12:51:00|357.96|356.26|357.73|356.03|357.97|356.27|357.72|356.02|14
1729601470000|2024-10-22 12:51:10|357.72|356.02|357.79|356.09|357.79|356.09|357.71|356.01|13
1729601480000|2024-10-22 12:51:20|357.8|356.1|357.8|356.1|357.81|356.11|357.78|356.08|6
1729601490000|2024-10-22 12:51:30|357.75|356.05|357.68|355.98|357.75|356.05|357.62|355.92|15
1729601500000|2024-10-22 12:51:40|357.71|356.01|357.67|355.97|357.72|356.02|357.61|355.91|16
1729601510000|2024-10-22 12:51:50|357.66|355.96|357.73|356.03|357.75|356.05|357.66|355.96|24
1729601520000|2024-10-22 12:52:00|357.75|356.05|357.78|356.08|357.78|356.08|357.73|356.03|7
1729601530000|2024-10-22 12:52:10|357.79|356.09|357.78|356.08|357.8|356.1|357.76|356.06|6
1729601540000|2024-10-22 12:52:20|357.8|356.1|357.78|356.08|357.8|356.1|357.76|356.06|5
1729601550000|2024-10-22 12:52:30|357.79|356.09|357.82|356.12|357.82|356.12|357.79|356.09|4
1729601560000|2024-10-22 12:52:40|357.83|356.13|357.96|356.26|357.97|356.27|357.83|356.13|10
1729601570000|2024-10-22 12:52:50|357.95|356.25|357.87|356.17|357.98|356.28|357.86|356.16|13
1729601580000|2024-10-22 12:53:00|357.86|356.16|357.88|356.18|357.9|356.2|357.78|356.08|19
1729601590000|2024-10-22 12:53:10|357.89|356.19|357.91|356.21|357.92|356.22|357.88|356.18|19
1729601600000|2024-10-22 12:53:20|357.92|356.22|358.01|356.31|358.01|356.31|357.92|356.22|14
1729601610000|2024-10-22 12:53:30|358.02|356.32|358.2|356.5|358.21|356.51|358.02|356.32|10
1729601620000|2024-10-22 12:53:40|358.19|356.49|358.14|356.44|358.2|356.5|358.12|356.42|10
1729601630000|2024-10-22 12:53:50|358.16|356.46|358.05|356.35|358.16|356.46|358.05|356.35|9
1729601640000|2024-10-22 12:54:00|358.06|356.36|358.08|356.38|358.08|356.38|358.05|356.35|12
1729601650000|2024-10-22 12:54:10|358.09|356.39|358.23|356.53|358.23|356.53|358.06|356.36|14
1729601660000|2024-10-22 12:54:20|358.24|356.54|358.27|356.57|358.28|356.58|358.24|356.54|8
1729601670000|2024-10-22 12:54:30|358.28|356.58|358.25|356.55|358.28|356.58|358.22|356.52|14
1729601680000|2024-10-22 12:54:40|358.26|356.56|358.34|356.64|358.34|356.64|358.26|356.56|5
1729601690000|2024-10-22 12:54:50|358.33|356.63|358.38|356.68|358.38|356.68|358.32|356.62|11
1729601700000|2024-10-22 12:55:00|358.39|356.69|358.44|356.74|358.47|356.77|358.39|356.69|11
1729601710000|2024-10-22 12:55:10|358.43|356.73|358.43|356.73|358.45|356.75|358.43|356.73|7
1729601720000|2024-10-22 12:55:20|358.45|356.75|358.66|356.96|358.67|356.97|358.44|356.74|12
1729601730000|2024-10-22 12:55:30|358.67|356.97|358.68|356.98|358.69|356.99|358.65|356.95|19
1729601740000|2024-10-22 12:55:40|358.69|356.99|358.69|356.99|358.71|357.01|358.68|356.98|12
1729601750000|2024-10-22 12:55:50|358.7|357|358.66|356.96|358.7|357|358.66|356.96|10
1729601760000|2024-10-22 12:56:00|358.67|356.97|358.67|356.97|358.72|357.02|358.67|356.97|16
1729601770000|2024-10-22 12:56:10|358.69|356.99|358.73|357.03|358.74|357.04|358.69|356.99|11
1729601780000|2024-10-22 12:56:20|358.74|357.04|358.76|357.06|358.76|357.06|358.74|357.04|3
1729601790000|2024-10-22 12:56:30|358.77|357.07|358.9|357.2|358.9|357.2|358.77|357.07|6
1729601800000|2024-10-22 12:56:40|358.88|357.18|358.94|357.24|358.94|357.24|358.88|357.18|11
1729601810000|2024-10-22 12:56:50|358.93|357.23|358.91|357.21|358.93|357.23|358.91|357.21|13
1729601820000|2024-10-22 12:57:00|358.93|357.23|358.92|357.22|358.93|357.23|358.91|357.21|5
1729601830000|2024-10-22 12:57:10|358.91|357.21|358.8|357.1|358.91|357.21|358.8|357.1|4
1729601840000|2024-10-22 12:57:20|358.79|357.09|358.82|357.12|358.84|357.14|358.79|357.09|10
1729601850000|2024-10-22 12:57:30|358.81|357.11|358.74|357.04|358.83|357.13|358.74|357.04|16
1729601860000|2024-10-22 12:57:40|358.73|357.03|358.65|356.95|358.74|357.04|358.65|356.95|8
1729601870000|2024-10-22 12:57:50|358.66|356.96|358.65|356.95|358.72|357.02|358.65|356.95|16
1729601880000|2024-10-22 12:58:00|358.64|356.94|358.58|356.88|358.67|356.97|358.58|356.88|17
1729601890000|2024-10-22 12:58:10|358.57|356.87|358.58|356.88|358.58|356.88|358.57|356.87|2
1729601900000|2024-10-22 12:58:20|358.57|356.87|358.57|356.87|358.58|356.88|358.47|356.77|19
1729601910000|2024-10-22 12:58:30|358.55|356.85|358.52|356.82|358.57|356.87|358.52|356.82|7
1729601920000|2024-10-22 12:58:40|358.54|356.84|358.33|356.63|358.54|356.84|358.33|356.63|14
1729601930000|2024-10-22 12:58:50|358.34|356.64|358.4|356.7|358.41|356.71|358.33|356.63|17
1729601940000|2024-10-22 12:59:00|358.41|356.71|358.25|356.55|358.42|356.72|358.22|356.52|17
1729601950000|2024-10-22 12:59:10|358.24|356.54|358.15|356.45|358.3|356.6|358.14|356.44|15
1729601960000|2024-10-22 12:59:20|358.16|356.46|358.16|356.46|358.2|356.5|358.14|356.44|15
1729601970000|2024-10-22 12:59:30|358.14|356.44|358.16|356.46|358.16|356.46|358.03|356.33|26
1729601980000|2024-10-22 12:59:40|358.17|356.47|358.15|356.45|358.17|356.47|358.11|356.41|24
1729601990000|2024-10-22 12:59:50|358.18|356.48|358.17|356.47|358.2|356.5|358.15|356.45|21
1729602000000|2024-10-22 13:00:00|358.15|356.45|358.14|356.44|358.17|356.47|358.07|356.37|21
1729602010000|2024-10-22 13:00:10|358.13|356.43|358.03|356.33|358.15|356.45|358.03|356.33|20
1729602020000|2024-10-22 13:00:20|357.97|356.27|357.74|356.04|357.97|356.27|357.74|356.04|15
1729602030000|2024-10-22 13:00:30|357.77|356.07|357.81|356.11|357.84|356.14|357.75|356.05|18
1729602040000|2024-10-22 13:00:40|357.79|356.09|357.73|356.03|357.81|356.11|357.73|356.03|19
1729602050000|2024-10-22 13:00:50|357.72|356.02|357.63|355.93|357.73|356.03|357.6|355.9|9
1729602060000|2024-10-22 13:01:00|357.64|355.94|357.67|355.97|357.73|356.03|357.64|355.94|18
1729602070000|2024-10-22 13:01:10|357.63|355.93|357.61|355.91|357.63|355.93|357.54|355.84|11
1729602080000|2024-10-22 13:01:20|357.64|355.94|357.62|355.92|357.64|355.94|357.57|355.87|20
1729602090000|2024-10-22 13:01:30|357.61|355.91|357.59|355.89|357.62|355.92|357.58|355.88|16
1729602100000|2024-10-22 13:01:40|357.58|355.88|357.63|355.93|357.66|355.96|357.53|355.83|19
1729602110000|2024-10-22 13:01:50|357.64|355.94|357.66|355.96|357.68|355.98|357.62|355.92|14
1729602120000|2024-10-22 13:02:00|357.65|355.95|357.79|356.09|357.79|356.09|357.64|355.94|13
1729602130000|2024-10-22 13:02:10|357.77|356.07|357.83|356.13|357.83|356.13|357.73|356.03|11
1729602140000|2024-10-22 13:02:20|357.81|356.11|357.68|355.98|357.91|356.21|357.68|355.98|19
1729602150000|2024-10-22 13:02:30|357.67|355.97|357.42|355.72|357.67|355.97|357.38|355.68|18
1729602160000|2024-10-22 13:02:40|357.44|355.74|357.4|355.7|357.52|355.82|357.4|355.7|17
1729602170000|2024-10-22 13:02:50|357.41|355.71|357.44|355.74|357.44|355.74|357.39|355.69|15
1729602180000|2024-10-22 13:03:00|357.49|355.79|357.43|355.73|357.54|355.84|357.37|355.67|14
1729602190000|2024-10-22 13:03:10|357.45|355.75|357.42|355.72|357.45|355.75|357.37|355.67|14
1729602200000|2024-10-22 13:03:20|357.41|355.71|357.27|355.57|357.41|355.71|357.27|355.57|12
1729602210000|2024-10-22 13:03:30|357.26|355.56|357.25|355.55|357.27|355.57|357.19|355.49|13
1729602220000|2024-10-22 13:03:40|357.26|355.56|357.26|355.56|357.36|355.66|357.26|355.56|16
1729602230000|2024-10-22 13:03:50|357.27|355.57|357.25|355.55|357.31|355.61|357.25|355.55|12
1729602240000|2024-10-22 13:04:00|357.26|355.56|357.27|355.57|357.32|355.62|357.19|355.49|21
1729602250000|2024-10-22 13:04:10|357.26|355.56|357.08|355.38|357.26|355.56|357.08|355.38|13
1729602260000|2024-10-22 13:04:20|357.03|355.33|356.97|355.27|357.04|355.34|356.96|355.26|13
1729602270000|2024-10-22 13:04:30|356.96|355.26|356.86|355.16|356.99|355.29|356.85|355.15|17
1729602280000|2024-10-22 13:04:40|356.85|355.15|356.89|355.19|356.94|355.24|356.85|355.15|11
1729602290000|2024-10-22 13:04:50|356.87|355.17|356.91|355.21|356.91|355.21|356.87|355.17|8
1729602300000|2024-10-22 13:05:00|356.92|355.22|357.19|355.49|357.24|355.54|356.92|355.22|23
1729602310000|2024-10-22 13:05:10|357.2|355.5|357.17|355.47|357.2|355.5|357.14|355.44|13
1729602320000|2024-10-22 13:05:20|357.18|355.48|357.18|355.48|357.25|355.55|357.18|355.48|9
1729602330000|2024-10-22 13:05:30|357.19|355.49|357.13|355.43|357.19|355.49|357.05|355.35|19
1729602340000|2024-10-22 13:05:40|357.15|355.45|357.12|355.42|357.16|355.46|357.09|355.39|14
1729602350000|2024-10-22 13:05:50|357.11|355.41|356.92|355.22|357.11|355.41|356.91|355.21|13
1729602360000|2024-10-22 13:06:00|356.91|355.21|356.91|355.21|356.98|355.28|356.89|355.19|18
1729602370000|2024-10-22 13:06:10|356.9|355.2|356.76|355.06|356.9|355.2|356.75|355.05|6
1729602380000|2024-10-22 13:06:20|356.75|355.05|356.81|355.11|356.81|355.11|356.72|355.02|16
1729602390000|2024-10-22 13:06:30|356.83|355.13|356.99|355.29|357.03|355.33|356.83|355.13|23
1729602400000|2024-10-22 13:06:40|356.98|355.28|356.74|355.04|356.98|355.28|356.73|355.03|20
1729602410000|2024-10-22 13:06:50|356.75|355.05|356.81|355.11|356.81|355.11|356.75|355.05|14
1729602420000|2024-10-22 13:07:00|356.84|355.14|356.78|355.08|356.88|355.18|356.78|355.08|16
1729602430000|2024-10-22 13:07:10|356.79|355.09|356.83|355.13|356.84|355.14|356.74|355.04|18
1729602440000|2024-10-22 13:07:20|356.85|355.15|356.81|355.11|356.86|355.16|356.81|355.11|9
1729602450000|2024-10-22 13:07:30|356.82|355.12|356.88|355.18|356.89|355.19|356.81|355.11|13
1729602460000|2024-10-22 13:07:40|356.85|355.15|356.87|355.17|356.92|355.22|356.85|355.15|7
1729602470000|2024-10-22 13:07:50|356.88|355.18|356.89|355.19|356.95|355.25|356.88|355.18|9
1729602480000|2024-10-22 13:08:00|356.92|355.22|356.77|355.07|356.94|355.24|356.76|355.06|21
1729602490000|2024-10-22 13:08:10|356.78|355.08|356.99|355.29|356.99|355.29|356.78|355.08|22
1729602500000|2024-10-22 13:08:20|356.98|355.28|356.96|355.26|356.98|355.28|356.92|355.22|8
1729602510000|2024-10-22 13:08:30|356.95|355.25|356.95|355.25|356.98|355.28|356.93|355.23|11
1729602520000|2024-10-22 13:08:40|356.97|355.27|356.97|355.27|356.99|355.29|356.95|355.25|18
1729602530000|2024-10-22 13:08:50|356.96|355.26|356.88|355.18|356.96|355.26|356.88|355.18|13
1729602550000|2024-10-22 13:09:10|356.77|355.07|356.5|354.8|356.77|355.07|356.5|354.8|16
1729602560000|2024-10-22 13:09:20|356.49|354.79|356.56|354.86|356.57|354.87|356.47|354.77|15
1729602570000|2024-10-22 13:09:30|356.55|354.85|356.69|354.99|356.7|355|356.55|354.85|13
1729602580000|2024-10-22 13:09:40|356.67|354.97|356.6|354.9|356.69|354.99|356.6|354.9|23
1729602590000|2024-10-22 13:09:50|356.59|354.89|356.66|354.96|356.67|354.97|356.59|354.89|17
1729602600000|2024-10-22 13:10:00|356.67|354.97|356.7|355|356.86|355.16|356.67|354.97|21
1729602610000|2024-10-22 13:10:10|356.72|355.02|356.78|355.08|356.8|355.1|356.7|355|18
1729602620000|2024-10-22 13:10:20|356.77|355.07|356.75|355.05|356.81|355.11|356.7|355|20
1729602630000|2024-10-22 13:10:30|356.76|355.06|356.89|355.19|356.89|355.19|356.75|355.05|21
1729602640000|2024-10-22 13:10:40|356.91|355.21|357.04|355.34|357.05|355.35|356.91|355.21|14
1729602650000|2024-10-22 13:10:50|357.02|355.32|357.08|355.38|357.08|355.38|357.02|355.32|15
1729602660000|2024-10-22 13:11:00|357.07|355.37|357.03|355.33|357.11|355.41|357.02|355.32|16
1729602670000|2024-10-22 13:11:10|357.04|355.34|357.02|355.32|357.05|355.35|356.98|355.28|17
1729602680000|2024-10-22 13:11:20|357.03|355.33|357.03|355.33|357.11|355.41|357.03|355.33|16
1729602690000|2024-10-22 13:11:30|357.06|355.36|357|355.3|357.06|355.36|356.96|355.26|13
1729602700000|2024-10-22 13:11:40|356.98|355.28|356.98|355.28|356.99|355.29|356.96|355.26|11
1729602710000|2024-10-22 13:11:50|357|355.3|357|355.3|357.03|355.33|357|355.3|13
1729602720000|2024-10-22 13:12:00|356.99|355.29|357.06|355.36|357.06|355.36|356.98|355.28|9
1729602730000|2024-10-22 13:12:10|357.05|355.35|357.06|355.36|357.07|355.37|357.02|355.32|14
1729602740000|2024-10-22 13:12:20|357.05|355.35|356.94|355.24|357.05|355.35|356.8|355.1|24
1729602750000|2024-10-22 13:12:30|356.95|355.25|357.1|355.4|357.1|355.4|356.95|355.25|21
1729602760000|2024-10-22 13:12:40|357.09|355.39|357.13|355.43|357.13|355.43|357.05|355.35|17
1729602770000|2024-10-22 13:12:50|357.18|355.48|357.15|355.45|357.18|355.48|357.13|355.43|14
1729602780000|2024-10-22 13:13:00|357.17|355.47|357.2|355.5|357.21|355.51|357.15|355.45|16
1729602790000|2024-10-22 13:13:10|357.21|355.51|357.18|355.48|357.21|355.51|357.18|355.48|11
1729602800000|2024-10-22 13:13:20|357.17|355.47|356.99|355.29|357.17|355.47|356.99|355.29|12
1729602810000|2024-10-22 13:13:30|356.94|355.24|356.9|355.2|356.94|355.24|356.85|355.15|22
1729602820000|2024-10-22 13:13:40|356.95|355.25|356.91|355.21|356.96|355.26|356.91|355.21|16
1729602830000|2024-10-22 13:13:50|356.92|355.22|357.05|355.35|357.05|355.35|356.9|355.2|16
1729602840000|2024-10-22 13:14:00|357.06|355.36|357.29|355.59|357.29|355.59|357.06|355.36|18
1729602850000|2024-10-22 13:14:10|357.28|355.58|357.33|355.63|357.34|355.64|357.28|355.58|15
1729602860000|2024-10-22 13:14:20|357.32|355.62|357.32|355.62|357.34|355.64|357.31|355.61|14
1729602870000|2024-10-22 13:14:30|357.25|355.55|357.11|355.41|357.26|355.56|357.1|355.4|17
1729602880000|2024-10-22 13:14:40|357.12|355.42|357.23|355.53|357.23|355.53|357.11|355.41|17
1729602890000|2024-10-22 13:14:50|357.22|355.52|357.2|355.5|357.23|355.53|357.19|355.49|8
1729602900000|2024-10-22 13:15:00|357.19|355.49|357|355.3|357.2|355.5|356.98|355.28|19
1729602910000|2024-10-22 13:15:10|356.99|355.29|356.97|355.27|357.02|355.32|356.89|355.19|19
1729602920000|2024-10-22 13:15:20|356.98|355.28|356.88|355.18|357.03|355.33|356.86|355.16|24
1729602930000|2024-10-22 13:15:30|356.87|355.17|356.97|355.27|356.98|355.28|356.87|355.17|19
1729602940000|2024-10-22 13:15:40|356.95|355.25|356.93|355.23|356.97|355.27|356.92|355.22|16
1729602950000|2024-10-22 13:15:50|356.96|355.26|356.81|355.11|356.96|355.26|356.81|355.11|16
1729602960000|2024-10-22 13:16:00|356.79|355.09|356.88|355.18|356.95|355.25|356.79|355.09|20
1729602970000|2024-10-22 13:16:10|356.91|355.21|357.09|355.39|357.1|355.4|356.89|355.19|19
1729602980000|2024-10-22 13:16:20|357.11|355.41|357.29|355.59|357.29|355.59|357.09|355.39|19
1729602990000|2024-10-22 13:16:30|357.28|355.58|357.35|355.65|357.36|355.66|357.27|355.57|18
1729603000000|2024-10-22 13:16:40|357.36|355.66|357.34|355.64|357.38|355.68|357.32|355.62|15
1729603010000|2024-10-22 13:16:50|357.35|355.65|357.43|355.73|357.43|355.73|357.34|355.64|13
1729603020000|2024-10-22 13:17:00|357.42|355.72|357.7|356|357.7|356|357.42|355.72|24
1729603030000|2024-10-22 13:17:10|357.71|356.01|357.8|356.1|357.8|356.1|357.66|355.96|19
1729603040000|2024-10-22 13:17:20|357.83|356.13|357.81|356.11|357.84|356.14|357.79|356.09|17
1729603050000|2024-10-22 13:17:30|357.82|356.12|357.9|356.2|357.98|356.28|357.82|356.12|18
1729603060000|2024-10-22 13:17:40|357.91|356.21|357.87|356.17|358.02|356.32|357.82|356.12|21
1729603070000|2024-10-22 13:17:50|357.9|356.2|357.82|356.12|357.92|356.22|357.82|356.12|12
1729603080000|2024-10-22 13:18:00|357.83|356.13|357.74|356.04|357.9|356.2|357.74|356.04|19
1729603090000|2024-10-22 13:18:10|357.78|356.08|357.96|356.26|357.97|356.27|357.78|356.08|21
1729603100000|2024-10-22 13:18:20|357.97|356.27|358.07|356.37|358.07|356.37|357.96|356.26|15
1729603110000|2024-10-22 13:18:30|358.09|356.39|357.87|356.17|358.09|356.39|357.87|356.17|21
1729603120000|2024-10-22 13:18:40|357.89|356.19|358.46|356.76|358.52|356.82|357.81|356.11|17
1729603130000|2024-10-22 13:18:50|358.47|356.77|358.42|356.72|358.5|356.8|358.41|356.71|13
1729603140000|2024-10-22 13:19:00|358.34|356.64|358.4|356.7|358.4|356.7|358.33|356.63|15
1729603150000|2024-10-22 13:19:10|358.36|356.66|358.45|356.75|358.45|356.75|358.31|356.61|13
1729603160000|2024-10-22 13:19:20|358.46|356.76|358.36|356.66|358.47|356.77|358.35|356.65|9
1729603170000|2024-10-22 13:19:30|358.31|356.61|358.22|356.52|358.31|356.61|358.22|356.52|8
1729603180000|2024-10-22 13:19:40|358.21|356.51|358.19|356.49|358.22|356.52|358.18|356.48|13
1729603190000|2024-10-22 13:19:50|358.18|356.48|358.15|356.45|358.19|356.49|358.15|356.45|5
1729603200000|2024-10-22 13:20:00|358.17|356.47|358.25|356.55|358.26|356.56|358.17|356.47|17
1729603210000|2024-10-22 13:20:10|358.23|356.53|358.22|356.52|358.24|356.54|358.21|356.51|8
1729603220000|2024-10-22 13:20:20|358.23|356.53|357.97|356.27|358.23|356.53|357.91|356.21|21
1729603230000|2024-10-22 13:20:30|357.98|356.28|357.95|356.25|358.01|356.31|357.95|356.25|8
1729603240000|2024-10-22 13:20:40|357.94|356.24|358|356.3|358.01|356.31|357.94|356.24|4
1729603250000|2024-10-22 13:20:50|358.01|356.31|357.85|356.15|358.01|356.31|357.84|356.14|14
1729603260000|2024-10-22 13:21:00|357.86|356.16|357.86|356.16|357.93|356.23|357.85|356.15|8
1729603270000|2024-10-22 13:21:10|357.83|356.13|357.89|356.19|357.94|356.24|357.79|356.09|15
1729603280000|2024-10-22 13:21:20|357.87|356.17|358.12|356.42|358.14|356.44|357.87|356.17|10
1729603290000|2024-10-22 13:21:30|358.13|356.43|358.2|356.5|358.2|356.5|358.12|356.42|11
1729603300000|2024-10-22 13:21:40|358.18|356.48|358.32|356.62|358.32|356.62|358.15|356.45|7
1729603310000|2024-10-22 13:21:50|358.31|356.61|358.22|356.52|358.31|356.61|358.19|356.49|8
1729603320000|2024-10-22 13:22:00|358.23|356.53|358.18|356.48|358.24|356.54|358.14|356.44|12
1729603330000|2024-10-22 13:22:10|358.2|356.5|358.1|356.4|358.2|356.5|358.09|356.39|12
1729603340000|2024-10-22 13:22:20|358.12|356.42|358.19|356.49|358.25|356.55|358.12|356.42|14
1729603350000|2024-10-22 13:22:30|358.17|356.47|358.19|356.49|358.2|356.5|358.16|356.46|4
1729603360000|2024-10-22 13:22:40|358.2|356.5|358.29|356.59|358.31|356.61|358.19|356.49|9
1729603370000|2024-10-22 13:22:50|358.3|356.6|358.29|356.59|358.3|356.6|358.21|356.51|10
1729603380000|2024-10-22 13:23:00|358.28|356.58|358.16|356.46|358.28|356.58|358.14|356.44|17
1729603390000|2024-10-22 13:23:10|358.17|356.47|358.09|356.39|358.2|356.5|358.08|356.38|14
1729603400000|2024-10-22 13:23:20|358.1|356.4|358.12|356.42|358.12|356.42|358.07|356.37|16
1729603410000|2024-10-22 13:23:30|358.11|356.41|358.1|356.4|358.13|356.43|358.1|356.4|16
1729603420000|2024-10-22 13:23:40|358.07|356.37|358.09|356.39|358.09|356.39|358.07|356.37|2
1729603430000|2024-10-22 13:23:50|358.1|356.4|358.03|356.33|358.13|356.43|357.98|356.28|13
1729603440000|2024-10-22 13:24:00|357.98|356.28|357.97|356.27|357.98|356.28|357.85|356.15|18
1729603450000|2024-10-22 13:24:10|358|356.3|357.95|356.25|358|356.3|357.94|356.24|7
1729603460000|2024-10-22 13:24:20|357.96|356.26|357.99|356.29|357.99|356.29|357.95|356.25|10
1729603470000|2024-10-22 13:24:30|358|356.3|358.03|356.33|358.03|356.33|357.96|356.26|8
1729603480000|2024-10-22 13:24:40|358.01|356.31|358.01|356.31|358.03|356.33|357.99|356.29|10
1729603490000|2024-10-22 13:24:50|357.92|356.22|357.92|356.22|357.95|356.25|357.92|356.22|7
1729603500000|2024-10-22 13:25:00|357.93|356.23|357.91|356.21|357.93|356.23|357.88|356.18|7
1729603510000|2024-10-22 13:25:10|357.94|356.24|357.94|356.24|357.96|356.26|357.93|356.23|8
1729603520000|2024-10-22 13:25:20|357.93|356.23|357.92|356.22|357.93|356.23|357.89|356.19|6
1729603530000|2024-10-22 13:25:30|357.94|356.24|357.93|356.23|357.94|356.24|357.93|356.23|2
1729603540000|2024-10-22 13:25:40|357.91|356.21|358.01|356.31|358.01|356.31|357.91|356.21|6
1729603550000|2024-10-22 13:25:50|358|356.3|357.94|356.24|358.05|356.35|357.94|356.24|20
1729603560000|2024-10-22 13:26:00|357.93|356.23|357.83|356.13|357.93|356.23|357.83|356.13|16
1729603570000|2024-10-22 13:26:10|357.84|356.14|357.85|356.15|357.85|356.15|357.84|356.14|2
1729603580000|2024-10-22 13:26:20|357.84|356.14|357.8|356.1|357.84|356.14|357.78|356.08|5
1729603590000|2024-10-22 13:26:30|357.81|356.11|357.86|356.16|357.88|356.18|357.81|356.11|10
1729603600000|2024-10-22 13:26:40|357.85|356.15|357.85|356.15|357.86|356.16|357.85|356.15|11
1729603610000|2024-10-22 13:26:50|357.86|356.16|357.85|356.15|357.89|356.19|357.84|356.14|10
1729603620000|2024-10-22 13:27:00|357.87|356.17|357.97|356.27|357.98|356.28|357.87|356.17|11
1729603630000|2024-10-22 13:27:10|357.96|356.26|357.98|356.28|358.11|356.41|357.96|356.26|12
1729603640000|2024-10-22 13:27:20|357.99|356.29|358.05|356.35|358.06|356.36|357.99|356.29|10
1729603650000|2024-10-22 13:27:30|358.06|356.36|358.06|356.36|358.08|356.38|358.05|356.35|7
1729603660000|2024-10-22 13:27:40|358.07|356.37|358.12|356.42|358.12|356.42|358.07|356.37|2
1729603670000|2024-10-22 13:27:50|358.11|356.41|358.11|356.41|358.11|356.41|358.1|356.4|3
1729603680000|2024-10-22 13:28:00|358.13|356.43|358.2|356.5|358.33|356.63|358.13|356.43|11
1729603690000|2024-10-22 13:28:10|358.23|356.53|358.14|356.44|358.23|356.53|358.14|356.44|5
1729603700000|2024-10-22 13:28:20|358.15|356.45|358.18|356.48|358.19|356.49|358.12|356.42|13
1729603710000|2024-10-22 13:28:30|358.13|356.43|358.14|356.44|358.16|356.46|358.13|356.43|7
1729603720000|2024-10-22 13:28:40|358.13|356.43|358.12|356.42|358.14|356.44|358.12|356.42|10
1729603730000|2024-10-22 13:28:50|358.13|356.43|358.07|356.37|358.13|356.43|358.06|356.36|10
1729603740000|2024-10-22 13:29:00|358.08|356.38|358.17|356.47|358.17|356.47|358.08|356.38|8
1729603750000|2024-10-22 13:29:10|358.18|356.48|358.2|356.5|358.2|356.5|358.18|356.48|4
1729603760000|2024-10-22 13:29:20|358.22|356.52|358.22|356.52|358.25|356.55|358.19|356.49|8
1729603770000|2024-10-22 13:29:30|358.19|356.49|358.22|356.52|358.22|356.52|358.17|356.47|9
1729603780000|2024-10-22 13:29:40|358.23|356.53|358.28|356.58|358.32|356.62|358.23|356.53|10
1729603790000|2024-10-22 13:29:50|358.27|356.57|358.24|356.54|358.28|356.58|358.19|356.49|8
1729603800000|2024-10-22 13:30:00|358.22|356.52|358.22|356.52|358.3|356.6|358.15|356.45|24
1729603810000|2024-10-22 13:30:10|358.19|356.49|358.21|356.51|358.26|356.56|358.1|356.4|19
1729603820000|2024-10-22 13:30:20|358.26|356.56|358.44|356.74|358.44|356.74|358.23|356.53|14
1729603830000|2024-10-22 13:30:30|358.49|356.79|358.46|356.76|358.54|356.84|358.41|356.71|22
1729603840000|2024-10-22 13:30:40|358.49|356.79|357.96|356.26|358.49|356.79|357.96|356.26|21
1729603850000|2024-10-22 13:30:50|357.94|356.24|357.89|356.19|357.94|356.24|357.79|356.09|18
1729603860000|2024-10-22 13:31:00|357.91|356.21|357.89|356.19|357.97|356.27|357.88|356.18|19
1729603870000|2024-10-22 13:31:10|357.9|356.2|357.31|355.61|357.9|356.2|357.3|355.6|25
1729603880000|2024-10-22 13:31:20|357.32|355.62|357.29|355.59|357.32|355.62|357.16|355.46|14
1729603890000|2024-10-22 13:31:30|357.3|355.6|356.54|354.84|357.37|355.67|356.5|354.8|22
1729603900000|2024-10-22 13:31:40|356.53|354.83|356.53|354.83|356.59|354.89|356.53|354.83|16
1729603910000|2024-10-22 13:31:50|356.56|354.86|356.66|354.96|356.67|354.97|356.55|354.85|14
1729603920000|2024-10-22 13:32:00|356.64|354.94|356.53|354.83|356.64|354.94|356.49|354.79|21
1729603930000|2024-10-22 13:32:10|356.49|354.79|356.58|354.88|356.59|354.89|356.49|354.79|26
1729603940000|2024-10-22 13:32:20|356.59|354.89|356.66|354.96|356.66|354.96|356.59|354.89|10
1729603950000|2024-10-22 13:32:30|356.65|354.95|356.58|354.88|356.69|354.99|356.53|354.83|21
1729603960000|2024-10-22 13:32:40|356.57|354.87|356.54|354.84|356.6|354.9|356.47|354.77|24
1729603970000|2024-10-22 13:32:50|356.53|354.83|356.52|354.82|356.54|354.84|356.48|354.78|17
1729603980000|2024-10-22 13:33:00|356.51|354.81|356.65|354.95|356.65|354.95|356.46|354.76|19
1729603990000|2024-10-22 13:33:10|356.66|354.96|356.76|355.06|356.88|355.18|356.66|354.96|23
1729604000000|2024-10-22 13:33:20|356.77|355.07|356.48|354.78|356.78|355.08|356.46|354.76|22
1729604010000|2024-10-22 13:33:30|356.52|354.82|356.52|354.82|356.57|354.87|356.49|354.79|21
1729604020000|2024-10-22 13:33:40|356.51|354.81|356.47|354.77|356.51|354.81|356.46|354.76|14
1729604030000|2024-10-22 13:33:50|356.48|354.78|356.44|354.74|356.52|354.82|356.44|354.74|12
1729604040000|2024-10-22 13:34:00|356.46|354.76|356.46|354.76|356.46|354.76|356.46|354.76|1
1729604050000|2024-10-22 13:34:10|356.45|354.75|356.41|354.71|356.45|354.75|356.41|354.71|7
1729604060000|2024-10-22 13:34:20|356.4|354.7|356.38|354.68|356.4|354.7|356.38|354.68|3
1729604070000|2024-10-22 13:34:30|356.37|354.67|356.26|354.56|356.37|354.67|356.25|354.55|7
1729604080000|2024-10-22 13:34:40|356.27|354.57|356.25|354.55|356.3|354.6|356.24|354.54|7
1729604090000|2024-10-22 13:34:50|356.24|354.54|355.74|354.04|356.24|354.54|355.74|354.04|5
1729604100000|2024-10-22 13:35:00|355.78|354.08|355.84|354.14|355.84|354.14|355.43|353.73|26
1729604110000|2024-10-22 13:35:10|355.85|354.15|356.31|354.61|356.31|354.61|355.82|354.12|23
1729604120000|2024-10-22 13:35:20|356.39|354.69|356.1|354.4|356.39|354.69|356.03|354.33|19
1729604130000|2024-10-22 13:35:30|356.15|354.45|356.22|354.52|356.23|354.53|356.15|354.45|13
1729604140000|2024-10-22 13:35:40|356.39|354.69|356.7|355|356.7|355|356.36|354.66|20
1729604150000|2024-10-22 13:35:50|356.71|355.01|356.8|355.1|356.98|355.28|356.71|355.01|25
1729604160000|2024-10-22 13:36:00|356.78|355.08|356.98|355.28|357.05|355.35|356.76|355.06|18
1729604170000|2024-10-22 13:36:10|356.99|355.29|357.02|355.32|357.21|355.51|356.99|355.29|27
1729604180000|2024-10-22 13:36:20|357|355.3|356.86|355.16|357.01|355.31|356.86|355.16|21
1729604190000|2024-10-22 13:36:30|356.85|355.15|356.64|354.94|356.85|355.15|356.64|354.94|19
1729604200000|2024-10-22 13:36:40|356.65|354.95|356.43|354.73|356.66|354.96|356.41|354.71|19
1729604210000|2024-10-22 13:36:50|356.44|354.74|356.64|354.94|356.67|354.97|356.44|354.74|23
1729604220000|2024-10-22 13:37:00|356.65|354.95|356.9|355.2|356.9|355.2|356.63|354.93|21
1729604230000|2024-10-22 13:37:10|356.91|355.21|356.96|355.26|357.01|355.31|356.84|355.14|23
1729604240000|2024-10-22 13:37:20|356.94|355.24|356.91|355.21|357.04|355.34|356.91|355.21|16
1729604250000|2024-10-22 13:37:30|356.85|355.15|356.97|355.27|357.03|355.33|356.85|355.15|19
1729604260000|2024-10-22 13:37:40|356.96|355.26|357.09|355.39|357.1|355.4|356.95|355.25|16
1729604270000|2024-10-22 13:37:50|357.06|355.36|357.25|355.55|357.33|355.63|357.06|355.36|19
1729604280000|2024-10-22 13:38:00|357.18|355.48|357.05|355.35|357.2|355.5|356.99|355.29|22
1729604290000|2024-10-22 13:38:10|357.04|355.34|356.74|355.04|357.06|355.36|356.74|355.04|23
1729604300000|2024-10-22 13:38:20|356.73|355.03|356.64|354.94|356.78|355.08|356.64|354.94|19
1729604310000|2024-10-22 13:38:30|356.63|354.93|356.52|354.82|356.63|354.93|356.42|354.72|19
1729604320000|2024-10-22 13:38:40|356.51|354.81|356.57|354.87|356.57|354.87|356.48|354.78|22
1729604330000|2024-10-22 13:38:50|356.59|354.89|356.71|355.01|356.84|355.14|356.59|354.89|24
1729604340000|2024-10-22 13:39:00|356.72|355.02|356.75|355.05|356.76|355.06|356.53|354.83|23
1729604350000|2024-10-22 13:39:10|356.76|355.06|356.97|355.27|356.97|355.27|356.71|355.01|23
1729604360000|2024-10-22 13:39:20|356.96|355.26|356.93|355.23|356.96|355.26|356.82|355.12|19
1729604370000|2024-10-22 13:39:30|356.94|355.24|356.78|355.08|356.94|355.24|356.78|355.08|17
1729604380000|2024-10-22 13:39:40|356.79|355.09|356.67|354.97|356.84|355.14|356.67|354.97|21
1729604390000|2024-10-22 13:39:50|356.66|354.96|356.57|354.87|356.66|354.96|356.52|354.82|19
1729604400000|2024-10-22 13:40:00|356.56|354.86|356.28|354.58|356.56|354.86|356.25|354.55|17
1729604410000|2024-10-22 13:40:10|356.3|354.6|356.18|354.48|356.3|354.6|356.12|354.42|20
1729604420000|2024-10-22 13:40:20|356.16|354.46|356.23|354.53|356.31|354.61|356.16|354.46|24
1729604430000|2024-10-22 13:40:30|356.22|354.52|356.02|354.32|356.22|354.52|355.95|354.25|24
1729604440000|2024-10-22 13:40:40|356.09|354.39|356.07|354.37|356.1|354.4|355.98|354.28|20
1729604450000|2024-10-22 13:40:50|356.06|354.36|355.99|354.29|356.09|354.39|355.97|354.27|18
1729604460000|2024-10-22 13:41:00|356|354.3|355.93|354.23|356.01|354.31|355.78|354.08|25
1729604470000|2024-10-22 13:41:10|355.94|354.24|355.76|354.06|355.94|354.24|355.76|354.06|24
1729604480000|2024-10-22 13:41:20|355.73|354.03|355.67|353.97|355.8|354.1|355.65|353.95|23
1729604490000|2024-10-22 13:41:30|355.69|353.99|355.89|354.19|356.08|354.38|355.69|353.99|21
1729604500000|2024-10-22 13:41:40|355.92|354.22|355.8|354.1|355.97|354.27|355.76|354.06|27
1729604510000|2024-10-22 13:41:50|355.81|354.11|355.94|354.24|355.97|354.27|355.81|354.11|19
1729604520000|2024-10-22 13:42:00|355.93|354.23|355.89|354.19|355.93|354.23|355.81|354.11|27
1729604530000|2024-10-22 13:42:10|355.88|354.18|356.29|354.59|356.35|354.65|355.88|354.18|20
1729604540000|2024-10-22 13:42:20|356.3|354.6|356.36|354.66|356.44|354.74|356.22|354.52|27
1729604550000|2024-10-22 13:42:30|356.34|354.64|356.41|354.71|356.41|354.71|356.28|354.58|18
1729604560000|2024-10-22 13:42:40|356.42|354.72|356.47|354.77|356.52|354.82|356.42|354.72|18
1729604570000|2024-10-22 13:42:50|356.48|354.78|356.51|354.81|356.51|354.81|356.37|354.67|18
1729604580000|2024-10-22 13:43:00|356.5|354.8|356.61|354.91|356.61|354.91|356.46|354.76|20
1729604590000|2024-10-22 13:43:10|356.6|354.9|356.61|354.91|356.65|354.95|356.58|354.88|24
1729604600000|2024-10-22 13:43:20|356.62|354.92|356.58|354.88|356.65|354.95|356.54|354.84|18
1729604610000|2024-10-22 13:43:30|356.55|354.85|356.54|354.84|356.6|354.9|356.51|354.81|23
1729604620000|2024-10-22 13:43:40|356.53|354.83|356.1|354.4|356.56|354.86|356.1|354.4|30
1729604630000|2024-10-22 13:43:50|356.09|354.39|356.11|354.41|356.15|354.45|356.09|354.39|6
1729604640000|2024-10-22 13:44:00|356.08|354.38|355.89|354.19|356.13|354.43|355.79|354.09|26
1729604650000|2024-10-22 13:44:10|355.82|354.12|355.9|354.2|356.03|354.33|355.82|354.12|27
1729604660000|2024-10-22 13:44:20|355.92|354.22|355.91|354.21|355.92|354.22|355.79|354.09|22
1729604670000|2024-10-22 13:44:30|355.87|354.17|356|354.3|356|354.3|355.87|354.17|19
1729604680000|2024-10-22 13:44:40|356.02|354.32|356.05|354.35|356.13|354.43|356.02|354.32|19
1729604690000|2024-10-22 13:44:50|356.04|354.34|355.85|354.15|356.06|354.36|355.69|353.99|22
1729604700000|2024-10-22 13:45:00|355.87|354.17|355.97|354.27|355.97|354.27|355.81|354.11|29
1729604710000|2024-10-22 13:45:10|356|354.3|355.96|354.26|356.09|354.39|355.89|354.19|26
1729604720000|2024-10-22 13:45:20|355.95|354.25|355.89|354.19|356.02|354.32|355.84|354.14|26
1729604730000|2024-10-22 13:45:30|355.88|354.18|355.7|354|355.9|354.2|355.64|353.94|24
1729604740000|2024-10-22 13:45:40|355.71|354.01|355.83|354.13|355.91|354.21|355.71|354.01|28
1729604750000|2024-10-22 13:45:50|355.82|354.12|355.74|354.04|355.83|354.13|355.7|354|19
1729604760000|2024-10-22 13:46:00|355.75|354.05|355.83|354.13|356.11|354.41|355.75|354.05|30
1729604770000|2024-10-22 13:46:10|355.84|354.14|355.82|354.12|355.89|354.19|355.75|354.05|22
1729604780000|2024-10-22 13:46:20|355.83|354.13|355.68|353.98|355.9|354.2|355.68|353.98|25
1729604790000|2024-10-22 13:46:30|355.67|353.97|355.92|354.22|355.92|354.22|355.62|353.92|27
1729604800000|2024-10-22 13:46:40|355.94|354.24|356.19|354.49|356.26|354.56|355.94|354.24|24
1729604810000|2024-10-22 13:46:50|356.18|354.48|356.11|354.41|356.18|354.48|356.04|354.34|23
1729604820000|2024-10-22 13:47:00|356.15|354.45|356.03|354.33|356.15|354.45|356.02|354.32|19
1729604830000|2024-10-22 13:47:10|356.04|354.34|356.13|354.43|356.27|354.57|356.04|354.34|23
1729604840000|2024-10-22 13:47:20|356.12|354.42|356.15|354.45|356.26|354.56|356.12|354.42|31
1729604850000|2024-10-22 13:47:30|356.14|354.44|356.33|354.63|356.33|354.63|356.13|354.43|24
1729604860000|2024-10-22 13:47:40|356.32|354.62|356.49|354.79|356.49|354.79|356.25|354.55|17
1729604870000|2024-10-22 13:47:50|356.5|354.8|356.53|354.83|356.56|354.86|356.5|354.8|23
1729604880000|2024-10-22 13:48:00|356.52|354.82|356.34|354.64|356.52|354.82|356.27|354.57|23
1729604890000|2024-10-22 13:48:10|356.35|354.65|356.33|354.63|356.4|354.7|356.28|354.58|17
1729604900000|2024-10-22 13:48:20|356.34|354.64|356.31|354.61|356.43|354.73|356.3|354.6|17
1729604910000|2024-10-22 13:48:30|356.29|354.59|356.26|354.56|356.29|354.59|356.21|354.51|15
1729604920000|2024-10-22 13:48:40|356.27|354.57|356.25|354.55|356.27|354.57|356.18|354.48|14
1729604930000|2024-10-22 13:48:50|356.24|354.54|356.17|354.47|356.24|354.54|356.1|354.4|17
1729604940000|2024-10-22 13:49:00|356.16|354.46|356.06|354.36|356.21|354.51|356.03|354.33|20
1729604950000|2024-10-22 13:49:10|356.05|354.35|356.36|354.66|356.37|354.67|356.05|354.35|32
1729604960000|2024-10-22 13:49:20|356.35|354.65|356.33|354.63|356.36|354.66|356.3|354.6|16
1729604970000|2024-10-22 13:49:30|356.32|354.62|356.27|354.57|356.44|354.74|356.26|354.56|20
1729604980000|2024-10-22 13:49:40|356.23|354.53|356.27|354.57|356.27|354.57|356.17|354.47|13
1729604990000|2024-10-22 13:49:50|356.26|354.56|356.2|354.5|356.26|354.56|356.19|354.49|12
1729605000000|2024-10-22 13:50:00|356.19|354.49|356.16|354.46|356.19|354.49|356.16|354.46|3
1729605010000|2024-10-22 13:50:10|356.15|354.45|355.97|354.27|356.17|354.47|355.97|354.27|9
1729605020000|2024-10-22 13:50:20|355.98|354.28|356.04|354.34|356.04|354.34|355.89|354.19|23
1729605030000|2024-10-22 13:50:30|356.06|354.36|355.74|354.04|356.07|354.37|355.73|354.03|25
1729605040000|2024-10-22 13:50:40|355.72|354.02|355.65|353.95|355.82|354.12|355.65|353.95|19
1729605050000|2024-10-22 13:50:50|355.64|353.94|355.52|353.82|355.65|353.95|355.47|353.77|21
1729605060000|2024-10-22 13:51:00|355.5|353.8|355.25|353.55|355.54|353.84|355.22|353.52|20
1729605070000|2024-10-22 13:51:10|355.24|353.54|355.25|353.55|355.26|353.56|355.14|353.44|26
1729605080000|2024-10-22 13:51:20|355.24|353.54|355.25|353.55|355.32|353.62|355.23|353.53|20
1729605090000|2024-10-22 13:51:30|355.26|353.56|355.24|353.54|355.31|353.61|355.23|353.53|25
1729605100000|2024-10-22 13:51:40|355.23|353.53|355.39|353.69|355.5|353.8|355.21|353.51|23
1729605110000|2024-10-22 13:51:50|355.38|353.68|355.39|353.69|355.44|353.74|355.36|353.66|19
1729605120000|2024-10-22 13:52:00|355.38|353.68|355.18|353.48|355.4|353.7|355.14|353.44|21
1729605130000|2024-10-22 13:52:10|355.2|353.5|355.15|353.45|355.22|353.52|355.1|353.4|16
1729605140000|2024-10-22 13:52:20|355.16|353.46|355.19|353.49|355.35|353.65|355.13|353.43|22
1729605150000|2024-10-22 13:52:30|355.17|353.47|355.1|353.4|355.22|353.52|355.1|353.4|21
1729605160000|2024-10-22 13:52:40|355.13|353.43|354.93|353.23|355.13|353.43|354.91|353.21|16
1729605170000|2024-10-22 13:52:50|354.92|353.22|354.93|353.23|354.94|353.24|354.89|353.19|14
1729605180000|2024-10-22 13:53:00|354.92|353.22|355.23|353.53|355.23|353.53|354.9|353.2|24
1729605190000|2024-10-22 13:53:10|355.25|353.55|354.89|353.19|355.25|353.55|354.89|353.19|23
1729605200000|2024-10-22 13:53:20|354.91|353.21|354.99|353.29|354.99|353.29|354.89|353.19|24
1729605210000|2024-10-22 13:53:30|355.02|353.32|355.04|353.34|355.06|353.36|355|353.3|26
1729605220000|2024-10-22 13:53:40|355.05|353.35|355.3|353.6|355.3|353.6|355.05|353.35|26
1729605230000|2024-10-22 13:53:50|355.29|353.59|355.4|353.7|355.42|353.72|355.29|353.59|26
1729605240000|2024-10-22 13:54:00|355.41|353.71|355.65|353.95|355.73|354.03|355.41|353.71|14
1729605250000|2024-10-22 13:54:10|355.66|353.96|355.78|354.08|355.78|354.08|355.65|353.95|14
1729605260000|2024-10-22 13:54:20|355.88|354.18|355.95|354.25|355.95|354.25|355.87|354.17|9
1729605270000|2024-10-22 13:54:30|355.98|354.28|356.03|354.33|356.03|354.33|355.98|354.28|6
1729605280000|2024-10-22 13:54:40|356.04|354.34|356.35|354.65|356.42|354.72|356.04|354.34|19
1729605290000|2024-10-22 13:54:50|356.34|354.64|356.34|354.64|356.34|354.64|356.18|354.48|19
1729605300000|2024-10-22 13:55:00|356.56|354.86|356.61|354.91|356.69|354.99|356.56|354.86|23
1729605310000|2024-10-22 13:55:10|356.6|354.9|356.59|354.89|356.63|354.93|356.57|354.87|21
1729605320000|2024-10-22 13:55:20|356.58|354.88|356.71|355.01|356.71|355.01|356.56|354.86|19
1729605330000|2024-10-22 13:55:30|356.72|355.02|356.42|354.72|356.73|355.03|356.3|354.6|25
1729605340000|2024-10-22 13:55:40|356.35|354.65|356.48|354.78|356.48|354.78|356.24|354.54|16
1729605350000|2024-10-22 13:55:50|356.46|354.76|356.35|354.65|356.5|354.8|356.32|354.62|27
1729605360000|2024-10-22 13:56:00|356.37|354.67|356.11|354.41|356.37|354.67|356.11|354.41|28
1729605370000|2024-10-22 13:56:10|356.05|354.35|356.56|354.86|356.56|354.86|356.04|354.34|24
1729605380000|2024-10-22 13:56:20|356.55|354.85|356.54|354.84|356.64|354.94|356.47|354.77|27
1729605390000|2024-10-22 13:56:30|356.55|354.85|356.39|354.69|356.56|354.86|356.39|354.69|14
1729605400000|2024-10-22 13:56:40|356.38|354.68|356.26|354.56|356.38|354.68|356.19|354.49|24
1729605410000|2024-10-22 13:56:50|356.27|354.57|356.3|354.6|356.31|354.61|356.24|354.54|11
1729605420000|2024-10-22 13:57:00|356.31|354.61|356.31|354.61|356.31|354.61|356.23|354.53|17
1729605430000|2024-10-22 13:57:10|356.32|354.62|356.36|354.66|356.36|354.66|356.32|354.62|5
1729605440000|2024-10-22 13:57:20|356.39|354.69|356.75|355.05|356.78|355.08|356.39|354.69|14
1729605450000|2024-10-22 13:57:30|356.74|355.04|356.76|355.06|356.79|355.09|356.71|355.01|15
1729605460000|2024-10-22 13:57:40|356.77|355.07|356.75|355.05|356.77|355.07|356.68|354.98|23
1729605470000|2024-10-22 13:57:50|356.74|355.04|356.73|355.03|356.76|355.06|356.69|354.99|18
1729605480000|2024-10-22 13:58:00|356.72|355.02|356.75|355.05|356.76|355.06|356.67|354.97|14
1729605490000|2024-10-22 13:58:10|356.76|355.06|356.71|355.01|356.77|355.07|356.71|355.01|13
1729605500000|2024-10-22 13:58:20|356.67|354.97|356.78|355.08|356.78|355.08|356.67|354.97|13
1729605510000|2024-10-22 13:58:30|356.77|355.07|356.56|354.86|356.77|355.07|356.55|354.85|23
1729605520000|2024-10-22 13:58:40|356.55|354.85|356.56|354.86|356.57|354.87|356.55|354.85|9
1729605530000|2024-10-22 13:58:50|356.57|354.87|356.59|354.89|356.59|354.89|356.56|354.86|9
1729605540000|2024-10-22 13:59:00|356.58|354.88|356.98|355.28|356.98|355.28|356.57|354.87|21
1729605550000|2024-10-22 13:59:10|356.99|355.29|356.98|355.28|356.99|355.29|356.9|355.2|18
1729605560000|2024-10-22 13:59:20|356.97|355.27|357.08|355.38|357.1|355.4|356.95|355.25|15
1729605570000|2024-10-22 13:59:30|357.1|355.4|357.1|355.4|357.11|355.41|357.07|355.37|13
1729605580000|2024-10-22 13:59:40|357.06|355.36|356.99|355.29|357.06|355.36|356.97|355.27|12
1729605590000|2024-10-22 13:59:50|357.01|355.31|357.05|355.35|357.05|355.35|357.01|355.31|6
1729605600000|2024-10-22 14:00:00|357.04|355.34|356.99|355.29|357.06|355.36|356.99|355.29|13
1729605610000|2024-10-22 14:00:10|357.01|355.31|356.59|354.89|357.01|355.31|356.58|354.88|17
1729605620000|2024-10-22 14:00:20|356.58|354.88|356.56|354.86|356.58|354.88|356.5|354.8|22
1729605630000|2024-10-22 14:00:30|356.6|354.9|356.57|354.87|356.81|355.11|356.57|354.87|24
1729605640000|2024-10-22 14:00:40|356.49|354.79|356.48|354.78|356.51|354.81|356.43|354.73|23
1729605650000|2024-10-22 14:00:50|356.47|354.77|356.46|354.76|356.5|354.8|356.43|354.73|21
1729605660000|2024-10-22 14:01:00|356.45|354.75|356.68|354.98|356.7|355|356.44|354.74|25
1729605670000|2024-10-22 14:01:10|356.75|355.05|356.5|354.8|356.89|355.19|356.5|354.8|24
1729605680000|2024-10-22 14:01:20|356.49|354.79|356.61|354.91|356.71|355.01|356.49|354.79|25
1729605690000|2024-10-22 14:01:30|356.62|354.92|356.82|355.12|356.88|355.18|356.62|354.92|28
1729605700000|2024-10-22 14:01:40|356.81|355.11|356.7|355|356.81|355.11|356.68|354.98|11
1729605710000|2024-10-22 14:01:50|356.75|355.05|356.83|355.13|356.87|355.17|356.75|355.05|24
1729605720000|2024-10-22 14:02:00|356.73|355.03|356.56|354.86|356.75|355.05|356.56|354.86|8
1729605730000|2024-10-22 14:02:10|356.57|354.87|356.58|354.88|356.58|354.88|356.57|354.87|2
1729605740000|2024-10-22 14:02:20|356.59|354.89|356.4|354.7|356.7|355|356.4|354.7|9
1729605750000|2024-10-22 14:02:30|356.36|354.66|356.39|354.69|356.39|354.69|356.33|354.63|10
1729605760000|2024-10-22 14:02:40|356.35|354.65|356.2|354.5|356.38|354.68|356.14|354.44|13
1729605770000|2024-10-22 14:02:50|356.28|354.58|355.96|354.26|356.31|354.61|355.96|354.26|11
1729605780000|2024-10-22 14:03:00|355.97|354.27|355.8|354.1|355.99|354.29|355.74|354.04|15
1729605790000|2024-10-22 14:03:10|355.82|354.12|355.91|354.21|356|354.3|355.82|354.12|17
1729605800000|2024-10-22 14:03:20|355.84|354.14|355.85|354.15|355.87|354.17|355.76|354.06|22
1729605810000|2024-10-22 14:03:30|355.83|354.13|356.3|354.6|356.3|354.6|355.83|354.13|15
1729605820000|2024-10-22 14:03:40|356.26|354.56|356.4|354.7|356.44|354.74|356.26|354.56|9
1729605830000|2024-10-22 14:03:50|356.38|354.68|356.25|354.55|356.38|354.68|356.21|354.51|26
1729605840000|2024-10-22 14:04:00|356.27|354.57|356.45|354.75|356.45|354.75|356.27|354.57|7
1729605850000|2024-10-22 14:04:10|356.43|354.73|356.45|354.75|356.45|354.75|356.4|354.7|13
1729605860000|2024-10-22 14:04:20|356.46|354.76|356.46|354.76|356.46|354.76|356.46|354.76|1
1729605870000|2024-10-22 14:04:30|356.45|354.75|356.42|354.72|356.45|354.75|356.39|354.69|13
1729605880000|2024-10-22 14:04:40|356.38|354.68|356.2|354.5|356.39|354.69|356.2|354.5|21
1729605890000|2024-10-22 14:04:50|356.19|354.49|356.21|354.51|356.24|354.54|356.17|354.47|16
1729605900000|2024-10-22 14:05:00|356.23|354.53|356.19|354.49|356.24|354.54|356.19|354.49|8
1729605910000|2024-10-22 14:05:10|356.23|354.53|355.95|354.25|356.23|354.53|355.89|354.19|24
1729605920000|2024-10-22 14:05:20|355.89|354.19|355.87|354.17|355.94|354.24|355.79|354.09|10
1729605930000|2024-10-22 14:05:30|355.85|354.15|355.84|354.14|355.87|354.17|355.84|354.14|9
1729605940000|2024-10-22 14:05:40|355.82|354.12|355.87|354.17|355.87|354.17|355.82|354.12|7
1729605950000|2024-10-22 14:05:50|355.85|354.15|355.83|354.13|355.86|354.16|355.75|354.05|19
1729605960000|2024-10-22 14:06:00|355.81|354.11|355.96|354.26|356.01|354.31|355.66|353.96|22
1729605970000|2024-10-22 14:06:10|355.98|354.28|355.83|354.13|356.1|354.4|355.82|354.12|26
1729605980000|2024-10-22 14:06:20|355.85|354.15|356.09|354.39|356.11|354.41|355.85|354.15|13
1729605990000|2024-10-22 14:06:30|356.08|354.38|356.1|354.4|356.1|354.4|355.98|354.28|20
1729606000000|2024-10-22 14:06:40|356.11|354.41|356.03|354.33|356.15|354.45|356|354.3|14
1729606010000|2024-10-22 14:06:50|356|354.3|356.03|354.33|356.09|354.39|356|354.3|20
1729606020000|2024-10-22 14:07:00|356.02|354.32|356.22|354.52|356.3|354.6|356.02|354.32|21
1729606030000|2024-10-22 14:07:10|356.23|354.53|356.35|354.65|356.35|354.65|356.23|354.53|12
1729606040000|2024-10-22 14:07:20|356.36|354.66|356.39|354.69|356.39|354.69|356.36|354.66|6
1729606050000|2024-10-22 14:07:30|356.4|354.7|356.8|355.1|356.8|355.1|356.4|354.7|17
1729606060000|2024-10-22 14:07:40|356.81|355.11|357.05|355.35|357.05|355.35|356.81|355.11|13
1729606070000|2024-10-22 14:07:50|357.06|355.36|357.14|355.44|357.17|355.47|357|355.3|17
1729606080000|2024-10-22 14:08:00|357.13|355.43|357.51|355.81|357.51|355.81|357.13|355.43|16
1729606090000|2024-10-22 14:08:10|357.47|355.77|357.54|355.84|357.54|355.84|357.47|355.77|17
1729606100000|2024-10-22 14:08:20|357.56|355.86|357.38|355.68|357.58|355.88|357.36|355.66|18
1729606110000|2024-10-22 14:08:30|357.45|355.75|357.54|355.84|357.54|355.84|357.33|355.63|14
1729606120000|2024-10-22 14:08:40|357.56|355.86|358.07|356.37|358.21|356.51|357.56|355.86|25
1729606130000|2024-10-22 14:08:50|358.05|356.35|357.97|356.27|358.07|356.37|357.86|356.16|32
1729606140000|2024-10-22 14:09:00|357.98|356.28|357.69|355.99|358.01|356.31|357.68|355.98|30
1729606150000|2024-10-22 14:09:10|357.7|356|357.74|356.04|357.87|356.17|357.7|356|28
1729606160000|2024-10-22 14:09:20|357.72|356.02|357.74|356.04|357.76|356.06|357.68|355.98|14
1729606170000|2024-10-22 14:09:30|357.75|356.05|357.76|356.06|357.8|356.1|357.69|355.99|27
1729606180000|2024-10-22 14:09:40|357.71|356.01|357.68|355.98|357.75|356.05|357.65|355.95|14
1729606190000|2024-10-22 14:09:50|357.67|355.97|357.73|356.03|357.77|356.07|357.64|355.94|28
1729606200000|2024-10-22 14:10:00|357.72|356.02|357.77|356.07|357.82|356.12|357.61|355.91|23
1729606210000|2024-10-22 14:10:10|357.74|356.04|357.4|355.7|357.74|356.04|357.4|355.7|26
1729606220000|2024-10-22 14:10:20|357.41|355.71|357.59|355.89|357.6|355.9|357.41|355.71|24
1729606230000|2024-10-22 14:10:30|357.6|355.9|357.78|356.08|357.8|356.1|357.6|355.9|11
1729606240000|2024-10-22 14:10:40|357.79|356.09|357.83|356.13|357.83|356.13|357.79|356.09|7
1729606250000|2024-10-22 14:10:50|357.84|356.14|357.85|356.15|357.85|356.15|357.84|356.14|2
1729606260000|2024-10-22 14:11:00|357.86|356.16|358.01|356.31|358.06|356.36|357.86|356.16|9
1729606270000|2024-10-22 14:11:10|357.9|356.2|358.04|356.34|358.04|356.34|357.85|356.15|17
1729606280000|2024-10-22 14:11:20|358|356.3|358.04|356.34|358.04|356.34|357.98|356.28|7
1729606290000|2024-10-22 14:11:30|358.05|356.35|358.37|356.67|358.37|356.67|358.05|356.35|13
1729606300000|2024-10-22 14:11:40|358.38|356.68|358.41|356.71|358.42|356.72|358.35|356.65|13
1729606310000|2024-10-22 14:11:50|358.45|356.75|358.24|356.54|358.45|356.75|358.19|356.49|14
1729606320000|2024-10-22 14:12:00|358.2|356.5|358.29|356.59|358.29|356.59|358.2|356.5|8
1729606330000|2024-10-22 14:12:10|358.3|356.6|358.31|356.61|358.4|356.7|358.3|356.6|16
1729606340000|2024-10-22 14:12:20|358.33|356.63|358.36|356.66|358.36|356.66|358.27|356.57|20
1729606350000|2024-10-22 14:12:30|358.38|356.68|358.44|356.74|358.46|356.76|358.38|356.68|16
1729606360000|2024-10-22 14:12:40|358.46|356.76|358.42|356.72|358.46|356.76|358.36|356.66|19
1729606370000|2024-10-22 14:12:50|358.41|356.71|358.39|356.69|358.44|356.74|358.32|356.62|17
1729606380000|2024-10-22 14:13:00|358.36|356.66|358.06|356.36|358.36|356.66|358.05|356.35|25
1729606390000|2024-10-22 14:13:10|358.03|356.33|358.17|356.47|358.17|356.47|358.02|356.32|22
1729606400000|2024-10-22 14:13:20|358.18|356.48|358.24|356.54|358.24|356.54|358.18|356.48|10
1729606410000|2024-10-22 14:13:30|358.23|356.53|358.22|356.52|358.24|356.54|358.22|356.52|6
1729606420000|2024-10-22 14:13:40|358.24|356.54|358.44|356.74|358.44|356.74|358.2|356.5|14
1729606430000|2024-10-22 14:13:50|358.45|356.75|358.36|356.66|358.45|356.75|358.3|356.6|22
1729606440000|2024-10-22 14:14:00|358.31|356.61|358.32|356.62|358.32|356.62|358.3|356.6|14
1729606450000|2024-10-22 14:14:10|358.33|356.63|358.33|356.63|358.33|356.63|358.32|356.62|3
1729606460000|2024-10-22 14:14:20|358.32|356.62|358.22|356.52|358.32|356.62|358.21|356.51|16
1729606470000|2024-10-22 14:14:30|358.23|356.53|358.23|356.53|358.25|356.55|358.22|356.52|10
1729606480000|2024-10-22 14:14:40|358.22|356.52|358.28|356.58|358.28|356.58|358.22|356.52|8
1729606490000|2024-10-22 14:14:50|358.29|356.59|358.46|356.76|358.47|356.77|358.29|356.59|11
1729606500000|2024-10-22 14:15:00|358.43|356.73|358.48|356.78|358.48|356.78|358.31|356.61|19
1729606510000|2024-10-22 14:15:10|358.47|356.77|358.5|356.8|358.5|356.8|358.46|356.76|6
1729606520000|2024-10-22 14:15:20|358.51|356.81|358.56|356.86|358.56|356.86|358.51|356.81|4
1729606530000|2024-10-22 14:15:30|358.57|356.87|358.64|356.94|358.68|356.98|358.57|356.87|11
1729606540000|2024-10-22 14:15:40|358.59|356.89|358.62|356.92|358.69|356.99|358.58|356.88|22
1729606550000|2024-10-22 14:15:50|358.63|356.93|358.58|356.88|358.66|356.96|358.56|356.86|19
1729606560000|2024-10-22 14:16:00|358.57|356.87|358.51|356.81|358.62|356.92|358.51|356.81|28
1729606570000|2024-10-22 14:16:10|358.48|356.78|358.4|356.7|358.51|356.81|358.36|356.66|28
1729606580000|2024-10-22 14:16:20|358.45|356.75|358.42|356.72|358.45|356.75|358.4|356.7|21
1729606590000|2024-10-22 14:16:30|358.41|356.71|358.23|356.53|358.43|356.73|358.22|356.52|20
1729606600000|2024-10-22 14:16:40|358.25|356.55|358.55|356.85|358.55|356.85|358.25|356.55|23
1729606610000|2024-10-22 14:16:50|358.56|356.86|358.55|356.85|358.56|356.86|358.52|356.82|6
1729606620000|2024-10-22 14:17:00|358.56|356.86|358.53|356.83|358.62|356.92|358.53|356.83|14
1729606630000|2024-10-22 14:17:10|358.51|356.81|358.5|356.8|358.62|356.92|358.49|356.79|19
1729606640000|2024-10-22 14:17:20|358.51|356.81|358.55|356.85|358.57|356.87|358.5|356.8|13
1729606650000|2024-10-22 14:17:30|358.57|356.87|358.77|357.07|358.77|357.07|358.56|356.86|15
1729606660000|2024-10-22 14:17:40|358.79|357.09|358.91|357.21|358.94|357.24|358.79|357.09|11
1729606670000|2024-10-22 14:17:50|358.94|357.24|358.87|357.17|358.95|357.25|358.87|357.17|20
1729606680000|2024-10-22 14:18:00|358.85|357.15|358.47|356.77|358.85|357.15|358.45|356.75|28
1729606690000|2024-10-22 14:18:10|358.45|356.75|358.66|356.96|358.73|357.03|358.45|356.75|28
1729606700000|2024-10-22 14:18:20|358.64|356.94|358.48|356.78|358.67|356.97|358.46|356.76|25
1729606710000|2024-10-22 14:18:30|358.5|356.8|358.41|356.71|358.5|356.8|358.41|356.71|9
1729606720000|2024-10-22 14:18:40|358.4|356.7|358.37|356.67|358.4|356.7|358.35|356.65|7
1729606730000|2024-10-22 14:18:50|358.36|356.66|358.33|356.63|358.36|356.66|358.33|356.63|4
1729606740000|2024-10-22 14:19:00|358.32|356.62|358.13|356.43|358.32|356.62|357.91|356.21|17
1729606750000|2024-10-22 14:19:10|358.19|356.49|357.92|356.22|358.21|356.51|357.92|356.22|24
1729606760000|2024-10-22 14:19:20|357.91|356.21|357.9|356.2|357.94|356.24|357.9|356.2|24
1729606770000|2024-10-22 14:19:30|357.91|356.21|357.74|356.04|358|356.3|357.74|356.04|24
1729606780000|2024-10-22 14:19:40|357.69|355.99|357.79|356.09|357.79|356.09|357.66|355.96|21
1729606790000|2024-10-22 14:19:50|357.78|356.08|357.78|356.08|357.86|356.16|357.78|356.08|17
1729606800000|2024-10-22 14:20:00|357.76|356.06|357.55|355.85|357.76|356.06|357.55|355.85|18
1729606810000|2024-10-22 14:20:10|357.54|355.84|357.63|355.93|357.69|355.99|357.51|355.81|23
1729606820000|2024-10-22 14:20:20|357.66|355.96|357.61|355.91|357.66|355.96|357.49|355.79|23
1729606830000|2024-10-22 14:20:30|357.62|355.92|357.81|356.11|357.81|356.11|357.6|355.9|23
1729606840000|2024-10-22 14:20:40|357.8|356.1|357.84|356.14|357.91|356.21|357.76|356.06|15
1729606850000|2024-10-22 14:20:50|357.85|356.15|357.9|356.2|357.91|356.21|357.83|356.13|17
1729606860000|2024-10-22 14:21:00|357.88|356.18|357.89|356.19|357.91|356.21|357.75|356.05|27
1729606870000|2024-10-22 14:21:10|357.9|356.2|358.06|356.36|358.14|356.44|357.9|356.2|21
1729606880000|2024-10-22 14:21:20|358.08|356.38|358.14|356.44|358.2|356.5|358.02|356.32|23
1729606890000|2024-10-22 14:21:30|358.16|356.46|358.22|356.52|358.29|356.59|358.14|356.44|22
1729606900000|2024-10-22 14:21:40|358.21|356.51|358.17|356.47|358.22|356.52|358.04|356.34|16
1729606910000|2024-10-22 14:21:50|358.14|356.44|358.15|356.45|358.23|356.53|358.12|356.42|27
1729606920000|2024-10-22 14:22:00|358.14|356.44|358.14|356.44|358.17|356.47|358.06|356.36|30
1729606930000|2024-10-22 14:22:10|358.15|356.45|358.29|356.59|358.29|356.59|358.11|356.41|27
1729606940000|2024-10-22 14:22:20|358.31|356.61|358.4|356.7|358.45|356.75|358.31|356.61|21
1729606950000|2024-10-22 14:22:30|358.39|356.69|358.15|356.45|358.39|356.69|358.14|356.44|27
1729606960000|2024-10-22 14:22:40|358.14|356.44|358.1|356.4|358.14|356.44|357.98|356.28|22
1729606970000|2024-10-22 14:22:50|358.09|356.39|358.2|356.5|358.21|356.51|358.09|356.39|27
1729606980000|2024-10-22 14:23:00|358.18|356.48|358.17|356.47|358.19|356.49|358.12|356.42|21
1729606990000|2024-10-22 14:23:10|358.19|356.49|358.16|356.46|358.21|356.51|358.09|356.39|23
1729607000000|2024-10-22 14:23:20|358.15|356.45|358.13|356.43|358.2|356.5|358.13|356.43|19
1729607010000|2024-10-22 14:23:30|358.12|356.42|357.93|356.23|358.12|356.42|357.92|356.22|21
1729607020000|2024-10-22 14:23:40|357.92|356.22|357.71|356.01|357.97|356.27|357.71|356.01|17
1729607030000|2024-10-22 14:23:50|357.67|355.97|357.77|356.07|357.8|356.1|357.66|355.96|22
1729607040000|2024-10-22 14:24:00|357.78|356.08|357.75|356.05|357.82|356.12|357.75|356.05|24
1729607050000|2024-10-22 14:24:10|357.74|356.04|357.42|355.72|357.74|356.04|357.4|355.7|23
1729607060000|2024-10-22 14:24:20|357.43|355.73|357|355.3|357.43|355.73|357|355.3|23
1729607070000|2024-10-22 14:24:30|356.97|355.27|357.06|355.36|357.16|355.46|356.93|355.23|27
1729607080000|2024-10-22 14:24:40|357.04|355.34|357.07|355.37|357.1|355.4|356.94|355.24|22
1729607090000|2024-10-22 14:24:50|357.08|355.38|357.23|355.53|357.24|355.54|357.08|355.38|23
1729607100000|2024-10-22 14:25:00|357.22|355.52|357.11|355.41|357.22|355.52|356.93|355.23|28
1729607110000|2024-10-22 14:25:10|357.07|355.37|356.94|355.24|357.09|355.39|356.92|355.22|23
1729607120000|2024-10-22 14:25:20|356.95|355.25|357.18|355.48|357.22|355.52|356.95|355.25|29
1729607130000|2024-10-22 14:25:30|357.19|355.49|357.31|355.61|357.32|355.62|357.19|355.49|13
1729607140000|2024-10-22 14:25:40|357.32|355.62|357.32|355.62|357.37|355.67|357.25|355.55|18
1729607150000|2024-10-22 14:25:50|357.33|355.63|357.24|355.54|357.33|355.63|357.17|355.47|19
1729607160000|2024-10-22 14:26:00|357.25|355.55|357.37|355.67|357.38|355.68|357.25|355.55|22
1729607170000|2024-10-22 14:26:10|357.4|355.7|357.46|355.76|357.46|355.76|357.36|355.66|14
1729607180000|2024-10-22 14:26:20|357.45|355.75|357.2|355.5|357.51|355.81|357.2|355.5|26
1729607190000|2024-10-22 14:26:30|357.23|355.53|357|355.3|357.26|355.56|356.99|355.29|23
1729607200000|2024-10-22 14:26:40|357.01|355.31|357|355.3|357.05|355.35|356.98|355.28|28
1729607210000|2024-10-22 14:26:50|357.02|355.32|356.8|355.1|357.02|355.32|356.8|355.1|25
1729607220000|2024-10-22 14:27:00|356.81|355.11|356.63|354.93|356.83|355.13|356.62|354.92|25
1729607230000|2024-10-22 14:27:10|356.66|354.96|356.59|354.89|356.66|354.96|356.49|354.79|19
1729607240000|2024-10-22 14:27:20|356.6|354.9|356.84|355.14|356.84|355.14|356.58|354.88|17
1729607250000|2024-10-22 14:27:30|356.83|355.13|356.94|355.24|356.96|355.26|356.78|355.08|23
1729607260000|2024-10-22 14:27:40|356.93|355.23|356.86|355.16|356.95|355.25|356.83|355.13|25
1729607270000|2024-10-22 14:27:50|356.88|355.18|357.11|355.41|357.11|355.41|356.87|355.17|23
1729607280000|2024-10-22 14:28:00|357.14|355.44|357.3|355.6|357.34|355.64|357.11|355.41|24
1729607290000|2024-10-22 14:28:10|357.29|355.59|357.05|355.35|357.3|355.6|357.05|355.35|25
1729607300000|2024-10-22 14:28:20|357.04|355.34|356.92|355.22|357.05|355.35|356.89|355.19|18
1729607310000|2024-10-22 14:28:30|356.9|355.2|356.61|354.91|356.92|355.22|356.61|354.91|22
1729607320000|2024-10-22 14:28:40|356.65|354.95|356.69|354.99|356.87|355.17|356.65|354.95|26
1729607330000|2024-10-22 14:28:50|356.72|355.02|356.72|355.02|356.81|355.11|356.69|354.99|26
1729607340000|2024-10-22 14:29:00|356.66|354.96|356.67|354.97|356.73|355.03|356.63|354.93|22
1729607350000|2024-10-22 14:29:10|356.66|354.96|356.43|354.73|356.66|354.96|356.43|354.73|20
1729607360000|2024-10-22 14:29:20|356.38|354.68|356.36|354.66|356.39|354.69|356.24|354.54|23
1729607370000|2024-10-22 14:29:30|356.38|354.68|356.17|354.47|356.38|354.68|356.07|354.37|23
1729607380000|2024-10-22 14:29:40|356.19|354.49|356.03|354.33|356.23|354.53|355.96|354.26|20
1729607390000|2024-10-22 14:29:50|356.07|354.37|356|354.3|356.09|354.39|355.98|354.28|24
1729607400000|2024-10-22 14:30:00|356.01|354.31|356.44|354.74|356.45|354.75|356.01|354.31|30
1729607410000|2024-10-22 14:30:10|356.34|354.64|356.5|354.8|356.54|354.84|356.29|354.59|24
1729607420000|2024-10-22 14:30:20|356.53|354.83|356.38|354.68|356.6|354.9|356.38|354.68|23
1729607430000|2024-10-22 14:30:30|356.34|354.64|356.61|354.91|356.61|354.91|356.34|354.64|27
1729607440000|2024-10-22 14:30:40|356.64|354.94|356.69|354.99|356.78|355.08|356.64|354.94|24
1729607450000|2024-10-22 14:30:50|356.68|354.98|356.76|355.06|356.76|355.06|356.67|354.97|18
1729607460000|2024-10-22 14:31:00|356.77|355.07|356.54|354.84|356.77|355.07|356.54|354.84|14
1729607470000|2024-10-22 14:31:10|356.53|354.83|356.31|354.61|356.53|354.83|356.26|354.56|26
1729607480000|2024-10-22 14:31:20|356.36|354.66|356.42|354.72|356.46|354.76|356.32|354.62|21
1729607490000|2024-10-22 14:31:30|356.39|354.69|356.45|354.75|356.53|354.83|356.36|354.66|24
1729607500000|2024-10-22 14:31:40|356.46|354.76|356.53|354.83|356.56|354.86|356.45|354.75|19
1729607510000|2024-10-22 14:31:50|356.51|354.81|356.63|354.93|356.63|354.93|356.39|354.69|20
1729607520000|2024-10-22 14:32:00|356.69|354.99|357.04|355.34|357.08|355.38|356.63|354.93|26
1729607530000|2024-10-22 14:32:10|357.08|355.38|356.87|355.17|357.08|355.38|356.85|355.15|21
1729607540000|2024-10-22 14:32:20|356.84|355.14|356.81|355.11|356.84|355.14|356.62|354.92|28
1729607550000|2024-10-22 14:32:30|356.83|355.13|356.91|355.21|356.98|355.28|356.83|355.13|29
1729607560000|2024-10-22 14:32:40|356.89|355.19|356.81|355.11|356.92|355.22|356.79|355.09|20
1729607570000|2024-10-22 14:32:50|356.85|355.15|356.83|355.13|356.93|355.23|356.83|355.13|10
1729607580000|2024-10-22 14:33:00|356.82|355.12|356.79|355.09|356.82|355.12|356.7|355|18
1729607590000|2024-10-22 14:33:10|356.8|355.1|357.07|355.37|357.08|355.38|356.8|355.1|22
1729607600000|2024-10-22 14:33:20|357.08|355.38|357.09|355.39|357.09|355.39|356.97|355.27|12
1729607610000|2024-10-22 14:33:30|357.1|355.4|356.93|355.23|357.1|355.4|356.81|355.11|16
1729607620000|2024-10-22 14:33:40|356.91|355.21|356.91|355.21|356.93|355.23|356.68|354.98|20
1729607630000|2024-10-22 14:33:50|356.92|355.22|356.86|355.16|356.94|355.24|356.83|355.13|10
1729607640000|2024-10-22 14:34:00|356.88|355.18|357.12|355.42|357.12|355.42|356.87|355.17|17
1729607650000|2024-10-22 14:34:10|357.15|355.45|357.09|355.39|357.15|355.45|356.96|355.26|18
1729607660000|2024-10-22 14:34:20|357.1|355.4|357.14|355.44|357.2|355.5|357.1|355.4|15
1729607670000|2024-10-22 14:34:30|357.16|355.46|357.33|355.63|357.33|355.63|357.16|355.46|17
1729607680000|2024-10-22 14:34:40|357.34|355.64|357.33|355.63|357.35|355.65|357.3|355.6|12
1729607690000|2024-10-22 14:34:50|357.32|355.62|358.11|356.41|358.11|356.41|357.31|355.61|26
1729607700000|2024-10-22 14:35:00|358.29|356.59|358.37|356.67|358.38|356.68|358.29|356.59|19
1729607710000|2024-10-22 14:35:10|358.4|356.7|358.53|356.83|358.57|356.87|358.32|356.62|20
1729607720000|2024-10-22 14:35:20|358.54|356.84|358.56|356.86|358.62|356.92|358.54|356.84|19
1729607730000|2024-10-22 14:35:30|358.52|356.82|358|356.3|358.52|356.82|358|356.3|13
1729607740000|2024-10-22 14:35:40|358.01|356.31|358.22|356.52|358.35|356.65|358.01|356.31|22
1729607750000|2024-10-22 14:35:50|358.17|356.47|358.22|356.52|358.26|356.56|358.1|356.4|24
1729607760000|2024-10-22 14:36:00|358.27|356.57|358.51|356.81|358.53|356.83|358.27|356.57|27
1729607770000|2024-10-22 14:36:10|358.47|356.77|358.51|356.81|358.66|356.96|358.39|356.69|31
1729607780000|2024-10-22 14:36:20|358.45|356.75|358.87|357.17|358.87|357.17|358.45|356.75|31
1729607790000|2024-10-22 14:36:30|358.86|357.16|358.89|357.19|358.89|357.19|358.77|357.07|24
1729607800000|2024-10-22 14:36:40|358.9|357.2|358.86|357.16|358.91|357.21|358.81|357.11|17
1729607810000|2024-10-22 14:36:50|358.84|357.14|358.88|357.18|358.99|357.29|358.84|357.14|27
1729607820000|2024-10-22 14:37:00|358.89|357.19|358.66|356.96|358.99|357.29|358.57|356.87|22
1729607830000|2024-10-22 14:37:10|358.78|357.08|358.81|357.11|358.81|357.11|358.69|356.99|25
1729607840000|2024-10-22 14:37:20|358.8|357.1|358.65|356.95|358.83|357.13|358.65|356.95|20
1729607850000|2024-10-22 14:37:30|358.72|357.02|358.71|357.01|358.73|357.03|358.59|356.89|21
1729607860000|2024-10-22 14:37:40|358.74|357.04|358.69|356.99|358.82|357.12|358.69|356.99|18
1729607870000|2024-10-22 14:37:50|358.7|357|358.75|357.05|358.82|357.12|358.59|356.89|24
1729607880000|2024-10-22 14:38:00|358.76|357.06|358.67|356.97|358.86|357.16|358.67|356.97|21
1729607890000|2024-10-22 14:38:10|358.62|356.92|358.64|356.94|358.71|357.01|358.57|356.87|21
1729607900000|2024-10-22 14:38:20|358.65|356.95|358.79|357.09|358.81|357.11|358.65|356.95|21
1729607910000|2024-10-22 14:38:30|358.82|357.12|358.4|356.7|358.82|357.12|358.4|356.7|20
1729607920000|2024-10-22 14:38:40|358.32|356.62|358.52|356.82|358.52|356.82|358.24|356.54|27
1729607930000|2024-10-22 14:38:50|358.51|356.81|358.47|356.77|358.58|356.88|358.45|356.75|26
1729607940000|2024-10-22 14:39:00|358.46|356.76|358.55|356.85|358.58|356.88|358.46|356.76|24
1729607950000|2024-10-22 14:39:10|358.53|356.83|358.8|357.1|358.81|357.11|358.48|356.78|27
1729607960000|2024-10-22 14:39:20|358.84|357.14|358.89|357.19|358.89|357.19|358.67|356.97|20
1729607970000|2024-10-22 14:39:30|358.91|357.21|358.98|357.28|359.14|357.44|358.91|357.21|24
1729607980000|2024-10-22 14:39:40|358.96|357.26|359.09|357.39|359.11|357.41|358.95|357.25|18
1729607990000|2024-10-22 14:39:50|359.12|357.42|358.94|357.24|359.12|357.42|358.94|357.24|16
1729608000000|2024-10-22 14:40:00|358.96|357.26|358.94|357.24|358.98|357.28|358.94|357.24|15
1729608020000|2024-10-22 14:40:20|358.95|357.25|358.94|357.24|358.98|357.28|358.94|357.24|10
1729608030000|2024-10-22 14:40:30|358.88|357.18|358.69|356.99|358.88|357.18|358.69|356.99|15
1729608040000|2024-10-22 14:40:40|358.62|356.92|358.71|357.01|358.74|357.04|358.61|356.91|20
1729608050000|2024-10-22 14:40:50|358.72|357.02|358.71|357.01|358.73|357.03|358.59|356.89|20
1729608060000|2024-10-22 14:41:00|358.72|357.02|358.91|357.21|358.93|357.23|358.69|356.99|23
1729608070000|2024-10-22 14:41:10|358.88|357.18|358.96|357.26|358.97|357.27|358.86|357.16|20
1729608080000|2024-10-22 14:41:20|358.98|357.28|358.97|357.27|359.15|357.45|358.97|357.27|19
1729608090000|2024-10-22 14:41:30|358.96|357.26|358.83|357.13|358.96|357.26|358.83|357.13|17
1729608100000|2024-10-22 14:41:40|358.78|357.08|358.85|357.15|358.9|357.2|358.67|356.97|26
1729608110000|2024-10-22 14:41:50|358.84|357.14|358.81|357.11|358.92|357.22|358.8|357.1|20
1729608120000|2024-10-22 14:42:00|358.77|357.07|358.74|357.04|358.8|357.1|358.65|356.95|28
1729608130000|2024-10-22 14:42:10|358.75|357.05|358.78|357.08|358.79|357.09|358.73|357.03|20
1729608140000|2024-10-22 14:42:20|358.8|357.1|358.7|357|358.8|357.1|358.67|356.97|17
1729608150000|2024-10-22 14:42:30|358.72|357.02|358.84|357.14|358.86|357.16|358.65|356.95|19
1729608160000|2024-10-22 14:42:40|358.81|357.11|358.88|357.18|359.05|357.35|358.81|357.11|27
1729608170000|2024-10-22 14:42:50|358.89|357.19|358.9|357.2|359.01|357.31|358.89|357.19|16
1729608180000|2024-10-22 14:43:00|358.88|357.18|358.81|357.11|358.88|357.18|358.77|357.07|20
1729608190000|2024-10-22 14:43:10|358.79|357.09|358.74|357.04|358.91|357.21|358.67|356.97|24
1729608200000|2024-10-22 14:43:20|358.75|357.05|358.89|357.19|358.93|357.23|358.75|357.05|19
1729608210000|2024-10-22 14:43:30|358.88|357.18|358.87|357.17|358.98|357.28|358.85|357.15|25
1729608220000|2024-10-22 14:43:40|358.86|357.16|358.85|357.15|358.9|357.2|358.8|357.1|24
1729608230000|2024-10-22 14:43:50|358.89|357.19|359.01|357.31|359.01|357.31|358.87|357.17|17
1729608240000|2024-10-22 14:44:00|359.02|357.32|359|357.3|359.09|357.39|358.97|357.27|22
1729608250000|2024-10-22 14:44:10|358.99|357.29|358.9|357.2|359.01|357.31|358.9|357.2|19
1729608260000|2024-10-22 14:44:20|358.89|357.19|359.05|357.35|359.09|357.39|358.87|357.17|23
1729608270000|2024-10-22 14:44:30|359.06|357.36|359.06|357.36|359.06|357.36|358.98|357.28|10
1729608280000|2024-10-22 14:44:40|359.05|357.35|359.08|357.38|359.1|357.4|359.03|357.33|12
1729608290000|2024-10-22 14:44:50|359.07|357.37|359.07|357.37|359.07|357.37|359.02|357.32|6
1729608300000|2024-10-22 14:45:00|359.05|357.35|358.98|357.28|359.05|357.35|358.96|357.26|20
1729608310000|2024-10-22 14:45:10|358.95|357.25|358.93|357.23|358.99|357.29|358.9|357.2|12
1729608320000|2024-10-22 14:45:20|359|357.3|358.87|357.17|359|357.3|358.84|357.14|21
1729608330000|2024-10-22 14:45:30|358.86|357.16|359.06|357.36|359.06|357.36|358.86|357.16|22
1729608340000|2024-10-22 14:45:40|359.05|357.35|359.01|357.31|359.13|357.43|358.99|357.29|25
1729608350000|2024-10-22 14:45:50|359|357.3|358.84|357.14|359|357.3|358.84|357.14|24
1729608360000|2024-10-22 14:46:00|358.81|357.11|358.55|356.85|358.81|357.11|358.55|356.85|20
1729608370000|2024-10-22 14:46:10|358.54|356.84|358.26|356.56|358.56|356.86|358.23|356.53|27
1729608380000|2024-10-22 14:46:20|358.28|356.58|358.29|356.59|358.41|356.71|358.23|356.53|28
1729608390000|2024-10-22 14:46:30|358.3|356.6|358.39|356.69|358.39|356.69|358.21|356.51|16
1729608400000|2024-10-22 14:46:40|358.4|356.7|358.27|356.57|358.41|356.71|358.24|356.54|20
1729608410000|2024-10-22 14:46:50|358.28|356.58|358.36|356.66|358.41|356.71|358.27|356.57|20
1729608420000|2024-10-22 14:47:00|358.37|356.67|358.54|356.84|358.57|356.87|358.32|356.62|22
1729608430000|2024-10-22 14:47:10|358.5|356.8|358.41|356.71|358.53|356.83|358.39|356.69|25
1729608440000|2024-10-22 14:47:20|358.39|356.69|358.14|356.44|358.39|356.69|358.14|356.44|19
1729608450000|2024-10-22 14:47:30|358.1|356.4|358.14|356.44|358.21|356.51|358.06|356.36|24
1729608460000|2024-10-22 14:47:40|358.13|356.43|358.09|356.39|358.14|356.44|358.07|356.37|23
1729608470000|2024-10-22 14:47:50|358.1|356.4|358.28|356.58|358.29|356.59|358.07|356.37|14
1729608480000|2024-10-22 14:48:00|358.26|356.56|358.29|356.59|358.3|356.6|358.16|356.46|17
1729608490000|2024-10-22 14:48:10|358.27|356.57|358.31|356.61|358.37|356.67|358.22|356.52|23
1729608500000|2024-10-22 14:48:20|358.33|356.63|358.46|356.76|358.54|356.84|358.33|356.63|22
1729608510000|2024-10-22 14:48:30|358.47|356.77|358.54|356.84|358.54|356.84|358.43|356.73|18
1729608520000|2024-10-22 14:48:40|358.61|356.91|358.66|356.96|358.68|356.98|358.61|356.91|13
1729608530000|2024-10-22 14:48:50|358.67|356.97|358.67|356.97|358.68|356.98|358.63|356.93|11
1729608540000|2024-10-22 14:49:00|358.68|356.98|358.71|357.01|358.73|357.03|358.57|356.87|19
1729608550000|2024-10-22 14:49:10|358.72|357.02|358.73|357.03|358.77|357.07|358.72|357.02|16
1729608560000|2024-10-22 14:49:20|358.74|357.04|358.85|357.15|358.91|357.21|358.73|357.03|21
1729608570000|2024-10-22 14:49:30|358.84|357.14|358.93|357.23|358.93|357.23|358.77|357.07|17
1729608580000|2024-10-22 14:49:40|358.97|357.27|358.97|357.27|358.99|357.29|358.96|357.26|15
1729608590000|2024-10-22 14:49:50|358.96|357.26|358.82|357.12|358.98|357.28|358.82|357.12|11
1729608600000|2024-10-22 14:50:00|358.85|357.15|359|357.3|359|357.3|358.73|357.03|20
1729608610000|2024-10-22 14:50:10|359.01|357.31|358.99|357.29|359.01|357.31|358.98|357.28|15
1729608620000|2024-10-22 14:50:20|359|357.3|358.74|357.04|359|357.3|358.73|357.03|23
1729608630000|2024-10-22 14:50:30|358.72|357.02|358.47|356.77|358.72|357.02|358.47|356.77|27
1729608640000|2024-10-22 14:50:40|358.46|356.76|358.7|357|358.7|357|358.46|356.76|19
1729608650000|2024-10-22 14:50:50|358.69|356.99|358.68|356.98|358.71|357.01|358.66|356.96|10
1729608660000|2024-10-22 14:51:00|358.69|356.99|358.81|357.11|358.86|357.16|358.68|356.98|12
1729608670000|2024-10-22 14:51:10|358.79|357.09|358.93|357.23|358.94|357.24|358.72|357.02|21
1729608680000|2024-10-22 14:51:20|358.86|357.16|358.87|357.17|358.88|357.18|358.79|357.09|17
1729608690000|2024-10-22 14:51:30|358.86|357.16|358.9|357.2|358.96|357.26|358.86|357.16|12
1729608700000|2024-10-22 14:51:40|358.89|357.19|358.88|357.18|358.89|357.19|358.79|357.09|13
1729608710000|2024-10-22 14:51:50|358.9|357.2|359|357.3|359|357.3|358.9|357.2|8
1729608720000|2024-10-22 14:52:00|358.99|357.29|358.92|357.22|358.99|357.29|358.9|357.2|15
1729608730000|2024-10-22 14:52:10|358.94|357.24|359.1|357.4|359.15|357.45|358.94|357.24|20
1729608740000|2024-10-22 14:52:20|359.09|357.39|359.22|357.52|359.27|357.57|359.09|357.39|21
1729608750000|2024-10-22 14:52:30|359.21|357.51|359.2|357.5|359.21|357.51|359.16|357.46|13
1729608760000|2024-10-22 14:52:40|359.21|357.51|359.24|357.54|359.24|357.54|359.19|357.49|13
1729608770000|2024-10-22 14:52:50|359.22|357.52|359.17|357.47|359.29|357.59|359.17|357.47|10
1729608780000|2024-10-22 14:53:00|359.18|357.48|359.2|357.5|359.25|357.55|359.17|357.47|21
1729608790000|2024-10-22 14:53:10|359.23|357.53|359|357.3|359.23|357.53|358.99|357.29|13
1729608800000|2024-10-22 14:53:20|359.02|357.32|359.11|357.41|359.11|357.41|359.02|357.32|13
1729608810000|2024-10-22 14:53:30|359.1|357.4|358.98|357.28|359.1|357.4|358.98|357.28|18
1729608820000|2024-10-22 14:53:40|358.99|357.29|359.07|357.37|359.09|357.39|358.99|357.29|17
1729608830000|2024-10-22 14:53:50|359.06|357.36|359.08|357.38|359.08|357.38|359.04|357.34|15
1729608840000|2024-10-22 14:54:00|359.07|357.37|359.05|357.35|359.1|357.4|359.02|357.32|22
1729608850000|2024-10-22 14:54:10|359.03|357.33|358.86|357.16|359.03|357.33|358.84|357.14|20
1729608860000|2024-10-22 14:54:20|358.85|357.15|358.91|357.21|358.92|357.22|358.83|357.13|24
1729608870000|2024-10-22 14:54:30|358.92|357.22|358.97|357.27|359.01|357.31|358.9|357.2|15
1729608880000|2024-10-22 14:54:40|359|357.3|359.16|357.46|359.16|357.46|359|357.3|23
1729608890000|2024-10-22 14:54:50|359.18|357.48|359.22|357.52|359.22|357.52|359.16|357.46|14
1729608900000|2024-10-22 14:55:00|359.24|357.54|359.12|357.42|359.24|357.54|359.12|357.42|21
1729608910000|2024-10-22 14:55:10|359.1|357.4|359.21|357.51|359.27|357.57|359.1|357.4|12
1729608920000|2024-10-22 14:55:20|359.22|357.52|359.12|357.42|359.24|357.54|359.1|357.4|16
1729608930000|2024-10-22 14:55:30|359.14|357.44|359.22|357.52|359.23|357.53|359.14|357.44|10
1729608940000|2024-10-22 14:55:40|359.25|357.55|359.22|357.52|359.25|357.55|359.21|357.51|9
1729608950000|2024-10-22 14:55:50|359.21|357.51|359.51|357.81|359.55|357.85|359.21|357.51|24
1729608960000|2024-10-22 14:56:00|359.5|357.8|359.58|357.88|359.58|357.88|359.5|357.8|21
1729608970000|2024-10-22 14:56:10|359.57|357.87|359.47|357.77|359.58|357.88|359.45|357.75|24
1729608980000|2024-10-22 14:56:20|359.48|357.78|359.47|357.77|359.53|357.83|359.45|357.75|19
1729608990000|2024-10-22 14:56:30|359.46|357.76|359.37|357.67|359.47|357.77|359.32|357.62|18
1729609000000|2024-10-22 14:56:40|359.44|357.74|359.45|357.75|359.45|357.75|359.42|357.72|24
1729609010000|2024-10-22 14:56:50|359.44|357.74|359.52|357.82|359.55|357.85|359.44|357.74|17
1729609020000|2024-10-22 14:57:00|359.5|357.8|359.38|357.68|359.5|357.8|359.34|357.64|22
1729609030000|2024-10-22 14:57:10|359.39|357.69|359.57|357.87|359.57|357.87|359.38|357.68|25
1729609040000|2024-10-22 14:57:20|359.56|357.86|359.59|357.89|359.6|357.9|359.55|357.85|19
1729609050000|2024-10-22 14:57:30|359.6|357.9|359.53|357.83|359.61|357.91|359.52|357.82|20
1729609060000|2024-10-22 14:57:40|359.52|357.82|359.5|357.8|359.54|357.84|359.39|357.69|21
1729609070000|2024-10-22 14:57:50|359.51|357.81|359.43|357.73|359.53|357.83|359.4|357.7|23
1729609080000|2024-10-22 14:58:00|359.4|357.7|359.31|357.61|359.4|357.7|359.25|357.55|24
1729609090000|2024-10-22 14:58:10|359.32|357.62|359.32|357.62|359.35|357.65|359.27|357.57|21
1729609100000|2024-10-22 14:58:20|359.31|357.61|359.21|357.51|359.31|357.61|359.16|357.46|13
1729609110000|2024-10-22 14:58:30|359.19|357.49|359.29|357.59|359.32|357.62|359.18|357.48|23
1729609120000|2024-10-22 14:58:40|359.3|357.6|359.31|357.61|359.32|357.62|359.29|357.59|18
1729609130000|2024-10-22 14:58:50|359.3|357.6|359.35|357.65|359.37|357.67|359.3|357.6|18
1729609140000|2024-10-22 14:59:00|359.36|357.66|359.33|357.63|359.37|357.67|359.27|357.57|20
1729609150000|2024-10-22 14:59:10|359.34|357.64|359.39|357.69|359.41|357.71|359.33|357.63|18
1729609160000|2024-10-22 14:59:20|359.42|357.72|359.18|357.48|359.42|357.72|359.18|357.48|18
1729609170000|2024-10-22 14:59:30|359.19|357.49|359.38|357.68|359.38|357.68|359.19|357.49|20
1729609180000|2024-10-22 14:59:40|359.4|357.7|359.28|357.58|359.4|357.7|359.26|357.56|13
1729609190000|2024-10-22 14:59:50|359.29|357.59|359.34|357.64|359.34|357.64|359.29|357.59|14
1729609200000|2024-10-22 15:00:00|359.36|357.66|359.35|357.65|359.36|357.66|359.2|357.5|21
1729609210000|2024-10-22 15:00:10|359.34|357.64|359.37|357.67|359.38|357.68|359.25|357.55|28
1729609220000|2024-10-22 15:00:20|359.4|357.7|359.42|357.72|359.48|357.78|359.39|357.69|26
1729609230000|2024-10-22 15:00:30|359.47|357.77|359.55|357.85|359.58|357.88|359.47|357.77|17
1729609240000|2024-10-22 15:00:40|359.54|357.84|359.59|357.89|359.59|357.89|359.54|357.84|20
1729609250000|2024-10-22 15:00:50|359.6|357.9|359.72|358.02|359.84|358.14|359.59|357.89|20
1729609260000|2024-10-22 15:01:00|359.62|357.92|359.25|357.55|359.62|357.92|359.25|357.55|22
1729609270000|2024-10-22 15:01:10|359.23|357.53|359.41|357.71|359.41|357.71|359.18|357.48|15
1729609280000|2024-10-22 15:01:20|359.44|357.74|359.54|357.84|359.56|357.86|359.44|357.74|15
1729609290000|2024-10-22 15:01:30|359.53|357.83|359.5|357.8|359.54|357.84|359.47|357.77|17
1729609300000|2024-10-22 15:01:40|359.49|357.79|359.65|357.95|359.65|357.95|359.49|357.79|27
1729609310000|2024-10-22 15:01:50|359.64|357.94|359.7|358|359.71|358.01|359.62|357.92|20
1729609320000|2024-10-22 15:02:00|359.72|358.02|359.68|357.98|359.72|358.02|359.57|357.87|27
1729609330000|2024-10-22 15:02:10|359.67|357.97|359.93|358.23|359.93|358.23|359.66|357.96|18
1729609340000|2024-10-22 15:02:20|359.88|358.18|359.87|358.17|359.88|358.18|359.87|358.17|2
1729609350000|2024-10-22 15:02:30|359.9|358.2|360|358.3|360.01|358.31|359.9|358.2|10
1729609360000|2024-10-22 15:02:40|360.01|358.31|359.94|358.24|360.01|358.31|359.93|358.23|16
1729609370000|2024-10-22 15:02:50|359.93|358.23|359.87|358.17|359.94|358.24|359.86|358.16|11
1729609380000|2024-10-22 15:03:00|359.88|358.18|359.96|358.26|359.99|358.29|359.88|358.18|27
1729609390000|2024-10-22 15:03:10|359.97|358.27|359.99|358.29|360.02|358.32|359.96|358.26|13
1729609400000|2024-10-22 15:03:20|359.98|358.28|360.05|358.35|360.1|358.4|359.98|358.28|17
1729609410000|2024-10-22 15:03:30|360.03|358.33|360.03|358.33|360.04|358.34|359.96|358.26|10
1729609420000|2024-10-22 15:03:40|360.04|358.34|360.34|358.64|360.42|358.72|360.04|358.34|23
1729609430000|2024-10-22 15:03:50|360.33|358.63|360.18|358.48|360.35|358.65|360.18|358.48|17
1729609440000|2024-10-22 15:04:00|360.11|358.41|360.06|358.36|360.17|358.47|359.97|358.27|20
1729609450000|2024-10-22 15:04:10|360.05|358.35|359.87|358.17|360.06|358.36|359.85|358.15|15
1729609460000|2024-10-22 15:04:20|359.86|358.16|359.56|357.86|359.86|358.16|359.56|357.86|16
1729609470000|2024-10-22 15:04:30|359.49|357.79|359.67|357.97|359.67|357.97|359.49|357.79|21
1729609480000|2024-10-22 15:04:40|359.64|357.94|359.59|357.89|359.64|357.94|359.52|357.82|20
1729609490000|2024-10-22 15:04:50|359.6|357.9|359.58|357.88|359.62|357.92|359.58|357.88|8
1729609500000|2024-10-22 15:05:00|359.59|357.89|359.64|357.94|359.64|357.94|359.47|357.77|23
1729609510000|2024-10-22 15:05:10|359.67|357.97|359.82|358.12|359.83|358.13|359.67|357.97|23
1729609520000|2024-10-22 15:05:20|359.81|358.11|359.66|357.96|359.83|358.13|359.66|357.96|17
1729609530000|2024-10-22 15:05:30|359.65|357.95|359.78|358.08|359.78|358.08|359.65|357.95|9
1729609540000|2024-10-22 15:05:40|359.79|358.09|359.57|357.87|359.8|358.1|359.57|357.87|20
1729609550000|2024-10-22 15:05:50|359.56|357.86|359.55|357.85|359.58|357.88|359.49|357.79|20
1729609560000|2024-10-22 15:06:00|359.56|357.86|359.33|357.63|359.65|357.95|359.33|357.63|27
1729609570000|2024-10-22 15:06:10|359.34|357.64|359.33|357.63|359.47|357.77|359.26|357.56|28
1729609580000|2024-10-22 15:06:20|359.32|357.62|359.37|357.67|359.38|357.68|359.24|357.54|24
1729609590000|2024-10-22 15:06:30|359.38|357.68|359.4|357.7|359.4|357.7|359.31|357.61|25
1729609600000|2024-10-22 15:06:40|359.38|357.68|359.24|357.54|359.38|357.68|359.24|357.54|18
1729609610000|2024-10-22 15:06:50|359.27|357.57|359.4|357.7|359.49|357.79|359.27|357.57|19
1729609620000|2024-10-22 15:07:00|359.41|357.71|359.35|357.65|359.46|357.76|359.35|357.65|23
1729609630000|2024-10-22 15:07:10|359.34|357.64|359.51|357.81|359.52|357.82|359.26|357.56|28
1729609640000|2024-10-22 15:07:20|359.5|357.8|359.41|357.71|359.52|357.82|359.3|357.6|25
1729609650000|2024-10-22 15:07:30|359.44|357.74|359.34|357.64|359.45|357.75|359.29|357.59|18
1729609660000|2024-10-22 15:07:40|359.35|357.65|359.44|357.74|359.46|357.76|359.35|357.65|17
1729609670000|2024-10-22 15:07:50|359.45|357.75|359.41|357.71|359.47|357.77|359.41|357.71|14
1729609680000|2024-10-22 15:08:00|359.4|357.7|359.45|357.75|359.47|357.77|359.18|357.48|30
1729609690000|2024-10-22 15:08:10|359.46|357.76|359.51|357.81|359.53|357.83|359.46|357.76|14
1729609700000|2024-10-22 15:08:20|359.46|357.76|359.45|357.75|359.46|357.76|359.43|357.73|14
1729609710000|2024-10-22 15:08:30|359.49|357.79|359.45|357.75|359.51|357.81|359.45|357.75|15
1729609720000|2024-10-22 15:08:40|359.46|357.76|359.45|357.75|359.52|357.82|359.45|357.75|22
1729609730000|2024-10-22 15:08:50|359.44|357.74|359.51|357.81|359.51|357.81|359.43|357.73|16
1729609740000|2024-10-22 15:09:00|359.57|357.87|359.54|357.84|359.65|357.95|359.54|357.84|18
1729609750000|2024-10-22 15:09:10|359.55|357.85|359.49|357.79|359.56|357.86|359.46|357.76|16
1729609760000|2024-10-22 15:09:20|359.5|357.8|359.69|357.99|359.76|358.06|359.5|357.8|16
1729609770000|2024-10-22 15:09:30|359.65|357.95|359.66|357.96|359.66|357.96|359.64|357.94|6
1729609780000|2024-10-22 15:09:40|359.69|357.99|359.7|358|359.71|358.01|359.69|357.99|9
1729609790000|2024-10-22 15:09:50|359.72|358.02|359.69|357.99|359.72|358.02|359.69|357.99|8
1729609800000|2024-10-22 15:10:00|359.66|357.96|359.49|357.79|359.68|357.98|359.49|357.79|25
1729609810000|2024-10-22 15:10:10|359.5|357.8|359.51|357.81|359.61|357.91|359.5|357.8|22
1729609820000|2024-10-22 15:10:20|359.49|357.79|359.47|357.77|359.49|357.79|359.47|357.77|7
1729609830000|2024-10-22 15:10:30|359.48|357.78|359.32|357.62|359.5|357.8|359.32|357.62|22
1729609840000|2024-10-22 15:10:40|359.35|357.65|359.33|357.63|359.36|357.66|359.29|357.59|22
1729609850000|2024-10-22 15:10:50|359.32|357.62|359.21|357.51|359.32|357.62|359.2|357.5|14
1729609860000|2024-10-22 15:11:00|359.19|357.49|359.02|357.32|359.27|357.57|359.02|357.32|20
1729609870000|2024-10-22 15:11:10|359.04|357.34|358.92|357.22|359.08|357.38|358.92|357.22|13
1729609880000|2024-10-22 15:11:20|358.9|357.2|359.02|357.32|359.07|357.37|358.86|357.16|19
1729609890000|2024-10-22 15:11:30|359.04|357.34|358.89|357.19|359.04|357.34|358.88|357.18|26
1729609900000|2024-10-22 15:11:40|358.88|357.18|358.92|357.22|358.94|357.24|358.86|357.16|19
1729609910000|2024-10-22 15:11:50|358.87|357.17|358.77|357.07|358.87|357.17|358.72|357.02|15
1729609920000|2024-10-22 15:12:00|358.73|357.03|358.59|356.89|358.74|357.04|358.59|356.89|17
1729609930000|2024-10-22 15:12:10|358.61|356.91|358.69|356.99|358.71|357.01|358.61|356.91|20
1729609940000|2024-10-22 15:12:20|358.68|356.98|358.97|357.27|358.97|357.27|358.68|356.98|14
1729609950000|2024-10-22 15:12:30|358.99|357.29|358.99|357.29|358.99|357.29|358.92|357.22|16
1729609960000|2024-10-22 15:12:40|358.97|357.27|358.88|357.18|358.98|357.28|358.85|357.15|16
1729609970000|2024-10-22 15:12:50|358.9|357.2|358.91|357.21|358.92|357.22|358.88|357.18|15
1729609980000|2024-10-22 15:13:00|358.9|357.2|358.92|357.22|358.92|357.22|358.8|357.1|21
1729609990000|2024-10-22 15:13:10|358.89|357.19|358.99|357.29|359|357.3|358.89|357.19|9
1729610000000|2024-10-22 15:13:20|359|357.3|359|357.3|359|357.3|358.98|357.28|8
1729610010000|2024-10-22 15:13:30|358.99|357.29|359|357.3|359|357.3|358.97|357.27|10
1729610020000|2024-10-22 15:13:40|358.99|357.29|358.96|357.26|358.99|357.29|358.93|357.23|12
1729610030000|2024-10-22 15:13:50|358.94|357.24|358.95|357.25|358.97|357.27|358.93|357.23|17
1729610040000|2024-10-22 15:14:00|358.93|357.23|358.95|357.25|358.95|357.25|358.9|357.2|19
1729610050000|2024-10-22 15:14:10|358.94|357.24|358.95|357.25|358.99|357.29|358.94|357.24|12
1729610060000|2024-10-22 15:14:20|358.94|357.24|358.84|357.14|358.95|357.25|358.8|357.1|12
1729610070000|2024-10-22 15:14:30|358.86|357.16|358.78|357.08|358.86|357.16|358.78|357.08|6
1729610080000|2024-10-22 15:14:40|358.79|357.09|358.74|357.04|358.83|357.13|358.73|357.03|18
1729610090000|2024-10-22 15:14:50|358.75|357.05|358.76|357.06|358.76|357.06|358.73|357.03|6
1729610100000|2024-10-22 15:15:00|358.74|357.04|358.95|357.25|358.95|357.25|358.74|357.04|12
1729610110000|2024-10-22 15:15:10|358.96|357.26|358.99|357.29|358.99|357.29|358.96|357.26|4
1729610120000|2024-10-22 15:15:20|359|357.3|359.15|357.45|359.31|357.61|359|357.3|20
1729610130000|2024-10-22 15:15:30|359.16|357.46|359.2|357.5|359.2|357.5|359.12|357.42|17
1729610140000|2024-10-22 15:15:40|359.18|357.48|359.19|357.49|359.2|357.5|359.11|357.41|16
1729610150000|2024-10-22 15:15:50|359.18|357.48|359.15|357.45|359.18|357.48|359.14|357.44|14
1729610160000|2024-10-22 15:16:00|359.14|357.44|359|357.3|359.14|357.44|358.96|357.26|20
1729610170000|2024-10-22 15:16:10|358.98|357.28|358.85|357.15|358.99|357.29|358.82|357.12|18
1729610180000|2024-10-22 15:16:20|358.84|357.14|358.81|357.11|358.84|357.14|358.77|357.07|15
1729610190000|2024-10-22 15:16:30|358.79|357.09|358.81|357.11|358.81|357.11|358.79|357.09|5
1729610200000|2024-10-22 15:16:40|358.83|357.13|358.78|357.08|358.85|357.15|358.78|357.08|4
1729610210000|2024-10-22 15:16:50|358.79|357.09|358.68|356.98|358.8|357.1|358.68|356.98|12
1729610220000|2024-10-22 15:17:00|358.66|356.96|358.68|356.98|358.68|356.98|358.5|356.8|14
1729610230000|2024-10-22 15:17:10|358.71|357.01|358.86|357.16|358.88|357.18|358.65|356.95|21
1729610240000|2024-10-22 15:17:20|358.84|357.14|358.59|356.89|358.84|357.14|358.58|356.88|31
1729610250000|2024-10-22 15:17:30|358.6|356.9|358.59|356.89|358.62|356.92|358.56|356.86|11
1729610260000|2024-10-22 15:17:40|358.57|356.87|358.44|356.74|358.57|356.87|358.44|356.74|17
1729610270000|2024-10-22 15:17:50|358.4|356.7|358.43|356.73|358.44|356.74|358.39|356.69|18
1729610280000|2024-10-22 15:18:00|358.41|356.71|358.25|356.55|358.41|356.71|358.25|356.55|24
1729610290000|2024-10-22 15:18:10|358.22|356.52|357.94|356.24|358.25|356.55|357.92|356.22|25
1729610300000|2024-10-22 15:18:20|357.95|356.25|358.11|356.41|358.12|356.42|357.95|356.25|17
1729610310000|2024-10-22 15:18:30|358.12|356.42|358.08|356.38|358.12|356.42|358.08|356.38|5
1729610320000|2024-10-22 15:18:40|358.07|356.37|357.67|355.97|358.07|356.37|357.66|355.96|20
1729610330000|2024-10-22 15:18:50|357.66|355.96|357.15|355.45|357.72|356.02|357.12|355.42|30
1729610340000|2024-10-22 15:19:00|357.07|355.37|356.93|355.23|357.07|355.37|356.91|355.21|28
1729610350000|2024-10-22 15:19:10|356.91|355.21|357.12|355.42|357.12|355.42|356.91|355.21|20
1729610360000|2024-10-22 15:19:20|357.06|355.36|357.27|355.57|357.34|355.64|357.06|355.36|23
1729610370000|2024-10-22 15:19:30|357.29|355.59|357.08|355.38|357.29|355.59|357.08|355.38|22
1729610380000|2024-10-22 15:19:40|357.06|355.36|356.87|355.17|357.06|355.36|356.87|355.17|17
1729610390000|2024-10-22 15:19:50|356.86|355.16|356.57|354.87|356.86|355.16|356.56|354.86|7
1729610400000|2024-10-22 15:20:00|356.58|354.88|356.54|354.84|356.58|354.88|356.43|354.73|20
1729610410000|2024-10-22 15:20:10|356.56|354.86|356.39|354.69|356.56|354.86|356.33|354.63|12
1729610420000|2024-10-22 15:20:20|356.46|354.76|356.77|355.07|356.79|355.09|356.46|354.76|21
1729610430000|2024-10-22 15:20:30|356.72|355.02|356.45|354.75|356.73|355.03|356.45|354.75|21
1729610440000|2024-10-22 15:20:40|356.4|354.7|356.59|354.89|356.59|354.89|356.37|354.67|14
1729610450000|2024-10-22 15:20:50|356.58|354.88|356.46|354.76|356.61|354.91|356.38|354.68|32
1729610460000|2024-10-22 15:21:00|356.36|354.66|356.19|354.49|356.36|354.66|356.19|354.49|23
1729610470000|2024-10-22 15:21:10|356.18|354.48|356.43|354.73|356.43|354.73|356.18|354.48|19
1729610480000|2024-10-22 15:21:20|356.58|354.88|356.57|354.87|356.68|354.98|356.57|354.87|20
1729610490000|2024-10-22 15:21:30|356.58|354.88|356.47|354.77|356.6|354.9|356.47|354.77|26
1729610500000|2024-10-22 15:21:40|356.46|354.76|356.37|354.67|356.47|354.77|356.33|354.63|21
1729610510000|2024-10-22 15:21:50|356.36|354.66|356.24|354.54|356.38|354.68|356.19|354.49|14
1729610520000|2024-10-22 15:22:00|356.23|354.53|356.29|354.59|356.39|354.69|356.23|354.53|19
1729610530000|2024-10-22 15:22:10|356.3|354.6|356.37|354.67|356.38|354.68|356.3|354.6|16
1729610540000|2024-10-22 15:22:20|356.38|354.68|356.3|354.6|356.38|354.68|356.29|354.59|16
1729610550000|2024-10-22 15:22:30|356.29|354.59|356.11|354.41|356.29|354.59|356.09|354.39|12
1729610560000|2024-10-22 15:22:40|356.12|354.42|356.07|354.37|356.12|354.42|356.06|354.36|16
1729610570000|2024-10-22 15:22:50|356.06|354.36|356.17|354.47|356.25|354.55|356.06|354.36|9
1729610580000|2024-10-22 15:23:00|356.18|354.48|356.16|354.46|356.2|354.5|356.15|354.45|10
1729610590000|2024-10-22 15:23:10|356.19|354.49|356.38|354.68|356.41|354.71|356.19|354.49|17
1729610600000|2024-10-22 15:23:20|356.34|354.64|356.66|354.96|356.66|354.96|356.34|354.64|12
1729610610000|2024-10-22 15:23:30|356.63|354.93|356.53|354.83|356.64|354.94|356.52|354.82|9
1729610620000|2024-10-22 15:23:40|356.52|354.82|356.52|354.82|356.53|354.83|356.52|354.82|5
1729610630000|2024-10-22 15:23:50|356.51|354.81|356.39|354.69|356.51|354.81|356.38|354.68|4
1729610640000|2024-10-22 15:24:00|356.36|354.66|356.05|354.35|356.39|354.69|356.05|354.35|23
1729610650000|2024-10-22 15:24:10|356.06|354.36|356.08|354.38|356.08|354.38|356.03|354.33|20
1729610660000|2024-10-22 15:24:20|356.06|354.36|356.21|354.51|356.22|354.52|356.05|354.35|8
1729610670000|2024-10-22 15:24:30|356.17|354.47|356.09|354.39|356.17|354.47|356.08|354.38|19
1729610680000|2024-10-22 15:24:40|356.08|354.38|356.05|354.35|356.09|354.39|356.05|354.35|15
1729610690000|2024-10-22 15:24:50|356.04|354.34|355.9|354.2|356.08|354.38|355.85|354.15|14
1729610700000|2024-10-22 15:25:00|355.89|354.19|355.96|354.26|356.06|354.36|355.86|354.16|21
1729610710000|2024-10-22 15:25:10|356|354.3|355.85|354.15|356.03|354.33|355.85|354.15|21
1729610720000|2024-10-22 15:25:20|355.84|354.14|355.86|354.16|355.86|354.16|355.71|354.01|18
1729610730000|2024-10-22 15:25:30|355.89|354.19|355.91|354.21|355.98|354.28|355.85|354.15|12
1729610740000|2024-10-22 15:25:40|355.89|354.19|355.76|354.06|355.89|354.19|355.73|354.03|17
1729610750000|2024-10-22 15:25:50|355.78|354.08|355.67|353.97|355.78|354.08|355.67|353.97|11
1729610760000|2024-10-22 15:26:00|355.68|353.98|355.53|353.83|355.69|353.99|355.51|353.81|23
1729610770000|2024-10-22 15:26:10|355.54|353.84|355.46|353.76|355.61|353.91|355.45|353.75|21
1729610780000|2024-10-22 15:26:20|355.45|353.75|355.49|353.79|355.58|353.88|355.45|353.75|24
1729610790000|2024-10-22 15:26:30|355.53|353.83|355.39|353.69|355.57|353.87|355.35|353.65|27
1729610800000|2024-10-22 15:26:40|355.38|353.68|355.5|353.8|355.56|353.86|355.3|353.6|18
1729610810000|2024-10-22 15:26:50|355.49|353.79|355.64|353.94|355.64|353.94|355.49|353.79|14
1729610820000|2024-10-22 15:27:00|355.72|354.02|355.75|354.05|355.8|354.1|355.67|353.97|13
1729610830000|2024-10-22 15:27:10|355.87|354.17|355.95|354.25|356.02|354.32|355.8|354.1|24
1729610840000|2024-10-22 15:27:20|355.96|354.26|355.87|354.17|355.96|354.26|355.82|354.12|16
1729610850000|2024-10-22 15:27:30|355.95|354.25|355.99|354.29|356.02|354.32|355.95|354.25|14
1729610860000|2024-10-22 15:27:40|355.96|354.26|355.98|354.28|356.03|354.33|355.95|354.25|16
1729610870000|2024-10-22 15:27:50|355.97|354.27|356|354.3|356.03|354.33|355.92|354.22|14
1729610880000|2024-10-22 15:28:00|356.01|354.31|356.18|354.48|356.19|354.49|356.01|354.31|20
1729610890000|2024-10-22 15:28:10|356.19|354.49|356.07|354.37|356.19|354.49|356.07|354.37|11
1729610900000|2024-10-22 15:28:20|356.05|354.35|355.96|354.26|356.08|354.38|355.94|354.24|16
1729610910000|2024-10-22 15:28:30|355.97|354.27|355.96|354.26|355.97|354.27|355.92|354.22|12
1729610920000|2024-10-22 15:28:40|355.95|354.25|355.91|354.21|355.96|354.26|355.91|354.21|12
1729610930000|2024-10-22 15:28:50|355.9|354.2|355.9|354.2|355.9|354.2|355.9|354.2|1
1729610940000|2024-10-22 15:29:00|356.04|354.34|356.04|354.34|356.04|354.34|356.04|354.34|1
1729610950000|2024-10-22 15:29:10|356.02|354.32|356.03|354.33|356.03|354.33|356.02|354.32|2
1729610960000|2024-10-22 15:29:20|356.13|354.43|356.3|354.6|356.33|354.63|356.13|354.43|10
1729610970000|2024-10-22 15:29:30|356.27|354.57|356.14|354.44|356.27|354.57|356.13|354.43|22
1729610980000|2024-10-22 15:29:40|356.15|354.45|356.16|354.46|356.17|354.47|356.15|354.45|6
1729610990000|2024-10-22 15:29:50|356.15|354.45|356.16|354.46|356.16|354.46|356.13|354.43|15
1729611000000|2024-10-22 15:30:00|356.19|354.49|356.3|354.6|356.3|354.6|356.19|354.49|11
1729611010000|2024-10-22 15:30:10|356.29|354.59|356.45|354.75|356.47|354.77|356.29|354.59|16
1729611020000|2024-10-22 15:30:20|356.43|354.73|356.4|354.7|356.45|354.75|356.34|354.64|20
1729611030000|2024-10-22 15:30:30|356.36|354.66|356.43|354.73|356.43|354.73|356.36|354.66|9
1729611040000|2024-10-22 15:30:40|356.44|354.74|356.18|354.48|356.44|354.74|356.18|354.48|16
1729611050000|2024-10-22 15:30:50|356.17|354.47|356.2|354.5|356.2|354.5|356.12|354.42|4
1729611060000|2024-10-22 15:31:00|356.31|354.61|356.39|354.69|356.39|354.69|356.2|354.5|23
1729611070000|2024-10-22 15:31:10|356.4|354.7|356.48|354.78|356.56|354.86|356.4|354.7|11
1729611080000|2024-10-22 15:31:20|356.47|354.77|356.49|354.79|356.49|354.79|356.47|354.77|3
1729611090000|2024-10-22 15:31:30|356.5|354.8|356.52|354.82|356.52|354.82|356.5|354.8|3
1729611100000|2024-10-22 15:31:40|356.53|354.83|356.49|354.79|356.53|354.83|356.48|354.78|5
1729611110000|2024-10-22 15:31:50|356.5|354.8|356.5|354.8|356.5|354.8|356.5|354.8|1
1729611120000|2024-10-22 15:32:00|356.58|354.88|356.65|354.95|356.65|354.95|356.58|354.88|16
1729611130000|2024-10-22 15:32:10|356.64|354.94|356.64|354.94|356.64|354.94|356.64|354.94|1
1729611140000|2024-10-22 15:32:20|356.65|354.95|356.65|354.95|356.65|354.95|356.65|354.95|1
1729611150000|2024-10-22 15:32:30|356.66|354.96|356.66|354.96|356.67|354.97|356.66|354.96|3
1729611160000|2024-10-22 15:32:40|356.67|354.97|356.66|354.96|356.67|354.97|356.66|354.96|2
1729611170000|2024-10-22 15:32:50|356.64|354.94|356.66|354.96|356.66|354.96|356.64|354.94|2
1729611180000|2024-10-22 15:33:00|356.67|354.97|356.81|355.11|356.81|355.11|356.67|354.97|10
1729611190000|2024-10-22 15:33:10|356.82|355.12|356.77|355.07|356.83|355.13|356.69|354.99|10
1729611200000|2024-10-22 15:33:20|356.78|355.08|356.69|354.99|356.79|355.09|356.68|354.98|12
1729611210000|2024-10-22 15:33:30|356.68|354.98|356.57|354.87|356.7|355|356.56|354.86|16
1729611220000|2024-10-22 15:33:40|356.58|354.88|356.6|354.9|356.6|354.9|356.57|354.87|5
1729611230000|2024-10-22 15:33:50|356.66|354.96|356.7|355|356.73|355.03|356.65|354.95|20
1729611240000|2024-10-22 15:34:00|356.69|354.99|356.51|354.81|356.7|355|356.51|354.81|14
1729611250000|2024-10-22 15:34:10|356.57|354.87|356.59|354.89|356.59|354.89|356.57|354.87|4
1729611260000|2024-10-22 15:34:20|356.58|354.88|356.69|354.99|356.69|354.99|356.58|354.88|8
1729611270000|2024-10-22 15:34:30|356.7|355|356.58|354.88|356.71|355.01|356.58|354.88|10
1729611280000|2024-10-22 15:34:40|356.59|354.89|356.6|354.9|356.6|354.9|356.58|354.88|13
1729611290000|2024-10-22 15:34:50|356.61|354.91|356.76|355.06|356.76|355.06|356.61|354.91|16
1729611300000|2024-10-22 15:35:00|356.78|355.08|356.86|355.16|356.9|355.2|356.74|355.04|16
1729611310000|2024-10-22 15:35:10|356.84|355.14|356.89|355.19|356.89|355.19|356.84|355.14|6
1729611320000|2024-10-22 15:35:20|356.9|355.2|356.86|355.16|356.9|355.2|356.86|355.16|7
1729611330000|2024-10-22 15:35:30|356.85|355.15|356.65|354.95|356.85|355.15|356.63|354.93|8
1729611340000|2024-10-22 15:35:40|356.66|354.96|356.7|355|356.7|355|356.66|354.96|4
1729611350000|2024-10-22 15:35:50|356.72|355.02|356.7|355|356.72|355.02|356.7|355|4
1729611360000|2024-10-22 15:36:00|356.68|354.98|356.65|354.95|356.68|354.98|356.65|354.95|2
1729611370000|2024-10-22 15:36:10|356.6|354.9|356.64|354.94|356.64|354.94|356.6|354.9|5
1729611380000|2024-10-22 15:36:20|356.76|355.06|357.01|355.31|357.02|355.32|356.76|355.06|20
1729611390000|2024-10-22 15:36:30|357|355.3|356.99|355.29|357|355.3|356.98|355.28|5
1729611400000|2024-10-22 15:36:40|357|355.3|356.97|355.27|357|355.3|356.97|355.27|5
1729611410000|2024-10-22 15:36:50|357|355.3|357|355.3|357|355.3|356.94|355.24|21
1729611420000|2024-10-22 15:37:00|356.99|355.29|356.94|355.24|357.01|355.31|356.94|355.24|14
1729611430000|2024-10-22 15:37:10|356.92|355.22|356.75|355.05|356.92|355.22|356.69|354.99|21
1729611440000|2024-10-22 15:37:20|356.74|355.04|356.79|355.09|356.79|355.09|356.73|355.03|7
1729611450000|2024-10-22 15:37:30|356.8|355.1|356.8|355.1|356.87|355.17|356.8|355.1|7
1729611460000|2024-10-22 15:37:40|356.81|355.11|356.92|355.22|356.92|355.22|356.81|355.11|7
1729611470000|2024-10-22 15:37:50|356.93|355.23|356.99|355.29|357.11|355.41|356.93|355.23|12
1729611480000|2024-10-22 15:38:00|356.98|355.28|356.99|355.29|356.99|355.29|356.9|355.2|11
1729611490000|2024-10-22 15:38:10|356.98|355.28|356.9|355.2|356.98|355.28|356.9|355.2|11
1729611500000|2024-10-22 15:38:20|356.93|355.23|356.98|355.28|356.98|355.28|356.92|355.22|8
1729611510000|2024-10-22 15:38:30|357|355.3|356.97|355.27|357|355.3|356.95|355.25|6
1729611520000|2024-10-22 15:38:40|356.96|355.26|357.01|355.31|357.03|355.33|356.93|355.23|13
1729611530000|2024-10-22 15:38:50|357|355.3|356.99|355.29|357.01|355.31|356.99|355.29|3
1729611540000|2024-10-22 15:39:00|357|355.3|356.99|355.29|357|355.3|356.99|355.29|8
1729611550000|2024-10-22 15:39:10|356.89|355.19|356.87|355.17|356.91|355.21|356.87|355.17|9
1729611560000|2024-10-22 15:39:20|356.86|355.16|356.85|355.15|356.86|355.16|356.78|355.08|13
1729611570000|2024-10-22 15:39:30|356.92|355.22|357.01|355.31|357.01|355.31|356.92|355.22|13
1729611580000|2024-10-22 15:39:40|356.99|355.29|356.97|355.27|357|355.3|356.97|355.27|8
1729611590000|2024-10-22 15:39:50|356.99|355.29|357.06|355.36|357.1|355.4|356.99|355.29|10
1729611600000|2024-10-22 15:40:00|357.05|355.35|357.01|355.31|357.06|355.36|356.97|355.27|15
1729611610000|2024-10-22 15:40:10|357|355.3|357|355.3|357.01|355.31|357|355.3|7
1729611620000|2024-10-22 15:40:20|357.01|355.31|357.01|355.31|357.02|355.32|356.99|355.29|11
1729611630000|2024-10-22 15:40:30|357|355.3|357.02|355.32|357.04|355.34|356.96|355.26|16
1729611640000|2024-10-22 15:40:40|357.03|355.33|356.99|355.29|357.03|355.33|356.97|355.27|7
1729611650000|2024-10-22 15:40:50|357|355.3|357.04|355.34|357.05|355.35|356.98|355.28|14
1729611660000|2024-10-22 15:41:00|357.01|355.31|357.13|355.43|357.13|355.43|357.01|355.31|7
1729611670000|2024-10-22 15:41:10|357.12|355.42|357.07|355.37|357.12|355.42|357.03|355.33|11
1729611680000|2024-10-22 15:41:20|357.08|355.38|357.11|355.41|357.11|355.41|357.08|355.38|4
1729611690000|2024-10-22 15:41:30|357.18|355.48|357.28|355.58|357.28|355.58|357.18|355.48|11
1729611700000|2024-10-22 15:41:40|357.27|355.57|357.38|355.68|357.38|355.68|357.27|355.57|10
1729611710000|2024-10-22 15:41:50|357.39|355.69|357.55|355.85|357.55|355.85|357.39|355.69|4
1729611720000|2024-10-22 15:42:00|357.56|355.86|357.71|356.01|357.78|356.08|357.56|355.86|14
1729611730000|2024-10-22 15:42:10|357.83|356.13|357.89|356.19|357.92|356.22|357.83|356.13|23
1729611740000|2024-10-22 15:42:20|357.88|356.18|357.89|356.19|357.89|356.19|357.87|356.17|14
1729611750000|2024-10-22 15:42:30|357.88|356.18|357.96|356.26|357.96|356.26|357.88|356.18|9
1729611760000|2024-10-22 15:42:40|357.95|356.25|357.92|356.22|357.98|356.28|357.92|356.22|12
1729611770000|2024-10-22 15:42:50|357.91|356.21|357.88|356.18|357.93|356.23|357.83|356.13|20
1729611780000|2024-10-22 15:43:00|357.89|356.19|357.86|356.16|357.89|356.19|357.84|356.14|7
1729611790000|2024-10-22 15:43:10|357.84|356.14|357.88|356.18|357.88|356.18|357.84|356.14|6
1729611800000|2024-10-22 15:43:20|357.86|356.16|357.91|356.21|357.91|356.21|357.86|356.16|7
1729611810000|2024-10-22 15:43:30|357.9|356.2|357.87|356.17|357.9|356.2|357.86|356.16|9
1729611820000|2024-10-22 15:43:40|357.86|356.16|357.88|356.18|357.88|356.18|357.86|356.16|2
1729611830000|2024-10-22 15:43:50|357.91|356.21|357.94|356.24|357.94|356.24|357.91|356.21|2
1729611840000|2024-10-22 15:44:00|357.93|356.23|357.9|356.2|357.94|356.24|357.9|356.2|11
1729611850000|2024-10-22 15:44:10|357.89|356.19|357.65|355.95|357.89|356.19|357.63|355.93|13
1729611860000|2024-10-22 15:44:20|357.6|355.9|357.59|355.89|357.6|355.9|357.56|355.86|18
1729611870000|2024-10-22 15:44:30|357.58|355.88|357.66|355.96|357.68|355.98|357.58|355.88|16
1729611880000|2024-10-22 15:44:40|357.65|355.95|357.7|356|357.7|356|357.65|355.95|9
1729611890000|2024-10-22 15:44:50|357.71|356.01|357.71|356.01|357.71|356.01|357.71|356.01|1
1729611900000|2024-10-22 15:45:00|357.63|355.93|357.69|355.99|357.71|356.01|357.63|355.93|6
1729611910000|2024-10-22 15:45:10|357.68|355.98|357.69|355.99|357.69|355.99|357.66|355.96|9
1729611920000|2024-10-22 15:45:20|357.76|356.06|357.85|356.15|357.85|356.15|357.76|356.06|14
1729611930000|2024-10-22 15:45:30|357.84|356.14|357.86|356.16|357.88|356.18|357.83|356.13|14
1729611940000|2024-10-22 15:45:40|357.83|356.13|357.76|356.06|357.83|356.13|357.67|355.97|27
1729611950000|2024-10-22 15:45:50|357.75|356.05|357.77|356.07|357.77|356.07|357.75|356.05|5
1729611960000|2024-10-22 15:46:00|357.86|356.16|357.76|356.06|357.87|356.17|357.65|355.95|14
1729611970000|2024-10-22 15:46:10|357.77|356.07|357.68|355.98|357.77|356.07|357.67|355.97|9
1729611980000|2024-10-22 15:46:20|357.67|355.97|357.4|355.7|357.67|355.97|357.34|355.64|17
1729611990000|2024-10-22 15:46:30|357.39|355.69|357.45|355.75|357.49|355.79|357.39|355.69|11
1729612000000|2024-10-22 15:46:40|357.48|355.78|357.47|355.77|357.5|355.8|357.44|355.74|20
1729612010000|2024-10-22 15:46:50|357.48|355.78|357.41|355.71|357.48|355.78|357.36|355.66|22
1729612020000|2024-10-22 15:47:00|357.4|355.7|357.5|355.8|357.52|355.82|357.4|355.7|17
1729612030000|2024-10-22 15:47:10|357.49|355.79|357.75|356.05|357.8|356.1|357.45|355.75|25
1729612040000|2024-10-22 15:47:20|357.76|356.06|357.69|355.99|357.82|356.12|357.68|355.98|16
1729612050000|2024-10-22 15:47:30|357.67|355.97|357.57|355.87|357.67|355.97|357.57|355.87|18
1729612060000|2024-10-22 15:47:40|357.6|355.9|357.59|355.89|357.65|355.95|357.5|355.8|18
1729612070000|2024-10-22 15:47:50|357.6|355.9|357.52|355.82|357.6|355.9|357.5|355.8|13
1729612080000|2024-10-22 15:48:00|357.54|355.84|357.49|355.79|357.55|355.85|357.48|355.78|13
1729612090000|2024-10-22 15:48:10|357.48|355.78|357.4|355.7|357.51|355.81|357.32|355.62|23
1729612100000|2024-10-22 15:48:20|357.37|355.67|357.38|355.68|357.41|355.71|357.34|355.64|12
1729612110000|2024-10-22 15:48:30|357.39|355.69|357.27|355.57|357.39|355.69|357.27|355.57|18
1729612120000|2024-10-22 15:48:40|357.26|355.56|357.3|355.6|357.3|355.6|357.21|355.51|20
1729612130000|2024-10-22 15:48:50|357.28|355.58|357.29|355.59|357.4|355.7|357.27|355.57|21
1729612140000|2024-10-22 15:49:00|357.28|355.58|357.17|355.47|357.29|355.59|357.11|355.41|23
1729612150000|2024-10-22 15:49:10|357.18|355.48|357.39|355.69|357.39|355.69|357.18|355.48|22
1729612160000|2024-10-22 15:49:20|357.38|355.68|357.29|355.59|357.45|355.75|357.29|355.59|21
1729612170000|2024-10-22 15:49:30|357.27|355.57|357.23|355.53|357.29|355.59|357.21|355.51|17
1729612180000|2024-10-22 15:49:40|357.22|355.52|357.21|355.51|357.22|355.52|357.12|355.42|22
1729612190000|2024-10-22 15:49:50|357.2|355.5|357.19|355.49|357.21|355.51|357.19|355.49|3
1729612200000|2024-10-22 15:50:00|357.18|355.48|357.21|355.51|357.21|355.51|357.18|355.48|14
1729612210000|2024-10-22 15:50:10|357.2|355.5|357.16|355.46|357.31|355.61|357.16|355.46|21
1729612220000|2024-10-22 15:50:20|357.14|355.44|357.14|355.44|357.19|355.49|357.13|355.43|17
1729612230000|2024-10-22 15:50:30|357.13|355.43|357.08|355.38|357.18|355.48|357.02|355.32|19
1729612240000|2024-10-22 15:50:40|357.07|355.37|357.07|355.37|357.1|355.4|357.02|355.32|19
1729612250000|2024-10-22 15:50:50|357.02|355.32|357.11|355.41|357.12|355.42|356.99|355.29|17
1729612260000|2024-10-22 15:51:00|357.1|355.4|356.98|355.28|357.12|355.42|356.98|355.28|13
1729612270000|2024-10-22 15:51:10|356.99|355.29|356.78|355.08|357|355.3|356.77|355.07|20
1729612280000|2024-10-22 15:51:20|356.82|355.12|356.81|355.11|356.83|355.13|356.8|355.1|9
1729612290000|2024-10-22 15:51:30|356.78|355.08|356.81|355.11|356.84|355.14|356.78|355.08|13
1729612300000|2024-10-22 15:51:40|356.82|355.12|356.92|355.22|356.95|355.25|356.82|355.12|18
1729612310000|2024-10-22 15:51:50|356.93|355.23|357.02|355.32|357.03|355.33|356.93|355.23|8
1729612320000|2024-10-22 15:52:00|357.01|355.31|357.1|355.4|357.11|355.41|357|355.3|10
1729612330000|2024-10-22 15:52:10|357.09|355.39|356.93|355.23|357.11|355.41|356.93|355.23|22
1729612340000|2024-10-22 15:52:20|356.9|355.2|356.87|355.17|356.9|355.2|356.79|355.09|23
1729612350000|2024-10-22 15:52:30|356.86|355.16|356.9|355.2|356.94|355.24|356.86|355.16|20
1729612360000|2024-10-22 15:52:40|356.88|355.18|356.87|355.17|356.91|355.21|356.87|355.17|12
1729612370000|2024-10-22 15:52:50|356.86|355.16|356.83|355.13|356.88|355.18|356.79|355.09|16
1729612380000|2024-10-22 15:53:00|356.82|355.12|356.8|355.1|356.83|355.13|356.79|355.09|15
1729612390000|2024-10-22 15:53:10|356.79|355.09|356.74|355.04|356.81|355.11|356.74|355.04|16
1729612400000|2024-10-22 15:53:20|356.75|355.05|356.78|355.08|356.82|355.12|356.74|355.04|19
1729612410000|2024-10-22 15:53:30|356.81|355.11|356.81|355.11|356.85|355.15|356.79|355.09|17
1729612420000|2024-10-22 15:53:40|356.8|355.1|356.81|355.11|356.84|355.14|356.8|355.1|10
1729612430000|2024-10-22 15:53:50|356.87|355.17|357.17|355.47|357.17|355.47|356.87|355.17|24
1729612440000|2024-10-22 15:54:00|357.15|355.45|357.26|355.56|357.3|355.6|357.15|355.45|21
1729612450000|2024-10-22 15:54:10|357.27|355.57|357.31|355.61|357.31|355.61|357.26|355.56|20
1729612460000|2024-10-22 15:54:20|357.37|355.67|357.38|355.68|357.48|355.78|357.33|355.63|20
1729612470000|2024-10-22 15:54:30|357.36|355.66|357.35|355.65|357.4|355.7|357.33|355.63|12
1729612480000|2024-10-22 15:54:40|357.36|355.66|357.45|355.75|357.45|355.75|357.36|355.66|12
1729612490000|2024-10-22 15:54:50|357.44|355.74|357.57|355.87|357.57|355.87|357.44|355.74|15
1729612500000|2024-10-22 15:55:00|357.58|355.88|357.56|355.86|357.59|355.89|357.48|355.78|22
1729612510000|2024-10-22 15:55:10|357.58|355.88|357.62|355.92|357.66|355.96|357.58|355.88|12
1729612520000|2024-10-22 15:55:20|357.63|355.93|357.66|355.96|357.72|356.02|357.62|355.92|15
1729612530000|2024-10-22 15:55:30|357.67|355.97|357.64|355.94|357.68|355.98|357.63|355.93|15
1729612540000|2024-10-22 15:55:40|357.66|355.96|357.59|355.89|357.68|355.98|357.59|355.89|11
1729612550000|2024-10-22 15:55:50|357.6|355.9|357.71|356.01|357.73|356.03|357.59|355.89|24
1729612560000|2024-10-22 15:56:00|357.7|356|357.67|355.97|357.7|356|357.64|355.94|18
1729612570000|2024-10-22 15:56:10|357.66|355.96|357.59|355.89|357.66|355.96|357.59|355.89|7
1729612580000|2024-10-22 15:56:20|357.61|355.91|357.64|355.94|357.65|355.95|357.59|355.89|13
1729612590000|2024-10-22 15:56:30|357.65|355.95|357.72|356.02|357.74|356.04|357.61|355.91|14
1729612600000|2024-10-22 15:56:40|357.71|356.01|357.66|355.96|357.74|356.04|357.66|355.96|8
1729612610000|2024-10-22 15:56:50|357.67|355.97|357.6|355.9|357.67|355.97|357.6|355.9|3
1729612620000|2024-10-22 15:57:00|357.61|355.91|357.71|356.01|357.73|356.03|357.61|355.91|7
1729612630000|2024-10-22 15:57:10|357.72|356.02|357.69|355.99|357.72|356.02|357.67|355.97|8
1729612640000|2024-10-22 15:57:20|357.67|355.97|357.73|356.03|357.74|356.04|357.67|355.97|9
1729612650000|2024-10-22 15:57:30|357.72|356.02|357.51|355.81|357.72|356.02|357.51|355.81|12
1729612660000|2024-10-22 15:57:40|357.52|355.82|357.61|355.91|357.62|355.92|357.52|355.82|7
1729612670000|2024-10-22 15:57:50|357.6|355.9|357.61|355.91|357.61|355.91|357.59|355.89|8
1729612680000|2024-10-22 15:58:00|357.6|355.9|357.51|355.81|357.61|355.91|357.5|355.8|10
1729612690000|2024-10-22 15:58:10|357.5|355.8|357.42|355.72|357.52|355.82|357.41|355.71|20
1729612700000|2024-10-22 15:58:20|357.37|355.67|357.46|355.76|357.46|355.76|357.36|355.66|18
1729612710000|2024-10-22 15:58:30|357.47|355.77|357.46|355.76|357.47|355.77|357.44|355.74|14
1729612720000|2024-10-22 15:58:40|357.45|355.75|357.41|355.71|357.46|355.76|357.41|355.71|16
1729612730000|2024-10-22 15:58:50|357.43|355.73|357.41|355.71|357.43|355.73|357.4|355.7|12
1729612740000|2024-10-22 15:59:00|357.4|355.7|357.4|355.7|357.41|355.71|357.4|355.7|7
1729612750000|2024-10-22 15:59:10|357.41|355.71|357.42|355.72|357.43|355.73|357.4|355.7|9
1729612760000|2024-10-22 15:59:20|357.44|355.74|357.43|355.73|357.44|355.74|357.42|355.72|5
1729612770000|2024-10-22 15:59:30|357.44|355.74|357.4|355.7|357.45|355.75|357.4|355.7|9
1729612780000|2024-10-22 15:59:40|357.39|355.69|357.28|355.58|357.44|355.74|357.28|355.58|14
1729612790000|2024-10-22 15:59:50|357.27|355.57|357.23|355.53|357.3|355.6|357.23|355.53|17
1729612800000|2024-10-22 16:00:00|357.21|355.51|357.17|355.47|357.22|355.52|357.1|355.4|19
1729612810000|2024-10-22 16:00:10|357.15|355.45|357.01|355.31|357.15|355.45|356.97|355.27|22
1729612820000|2024-10-22 16:00:20|357|355.3|356.89|355.19|357|355.3|356.8|355.1|22
1729612830000|2024-10-22 16:00:30|356.87|355.17|356.83|355.13|356.91|355.21|356.83|355.13|11
1729612840000|2024-10-22 16:00:40|356.84|355.14|356.64|354.94|356.89|355.19|356.64|354.94|24
1729612850000|2024-10-22 16:00:50|356.61|354.91|356.68|354.98|356.69|354.99|356.6|354.9|23
1729612860000|2024-10-22 16:01:00|356.69|354.99|356.73|355.03|356.84|355.14|356.69|354.99|20
1729612870000|2024-10-22 16:01:10|356.71|355.01|356.68|354.98|356.71|355.01|356.66|354.96|12
1729612880000|2024-10-22 16:01:20|356.66|354.96|356.76|355.06|356.81|355.11|356.66|354.96|24
1729612890000|2024-10-22 16:01:30|356.75|355.05|356.75|355.05|356.76|355.06|356.68|354.98|19
1729612900000|2024-10-22 16:01:40|356.74|355.04|356.56|354.86|356.74|355.04|356.52|354.82|16
1729612910000|2024-10-22 16:01:50|356.54|354.84|356.51|354.81|356.54|354.84|356.46|354.76|12
1729612920000|2024-10-22 16:02:00|356.49|354.79|356.56|354.86|356.6|354.9|356.49|354.79|24
1729612930000|2024-10-22 16:02:10|356.5|354.8|356.63|354.93|356.63|354.93|356.46|354.76|25
1729612940000|2024-10-22 16:02:20|356.65|354.95|356.68|354.98|356.69|354.99|356.6|354.9|16
1729612950000|2024-10-22 16:02:30|356.67|354.97|356.65|354.95|356.68|354.98|356.64|354.94|10
1729612960000|2024-10-22 16:02:40|356.66|354.96|356.55|354.85|356.66|354.96|356.53|354.83|12
1729612970000|2024-10-22 16:02:50|356.57|354.87|356.56|354.86|356.57|354.87|356.55|354.85|9
1729612980000|2024-10-22 16:03:00|356.57|354.87|356.63|354.93|356.64|354.94|356.56|354.86|16
1729612990000|2024-10-22 16:03:10|356.64|354.94|356.74|355.04|356.74|355.04|356.58|354.88|23
1729613000000|2024-10-22 16:03:20|356.77|355.07|356.69|354.99|356.83|355.13|356.66|354.96|23
1729613010000|2024-10-22 16:03:30|356.7|355|356.72|355.02|356.77|355.07|356.68|354.98|16
1729613020000|2024-10-22 16:03:40|356.7|355|356.75|355.05|356.77|355.07|356.7|355|7
1729613030000|2024-10-22 16:03:50|356.76|355.06|356.84|355.14|356.84|355.14|356.69|354.99|18
1729613040000|2024-10-22 16:04:00|356.83|355.13|356.84|355.14|356.9|355.2|356.8|355.1|27
1729613050000|2024-10-22 16:04:10|356.78|355.08|356.78|355.08|356.78|355.08|356.75|355.05|6
1729613060000|2024-10-22 16:04:20|356.76|355.06|356.9|355.2|356.93|355.23|356.76|355.06|15
1729613070000|2024-10-22 16:04:30|356.85|355.15|356.9|355.2|356.91|355.21|356.85|355.15|15
1729613080000|2024-10-22 16:04:40|356.89|355.19|356.9|355.2|356.91|355.21|356.89|355.19|8
1729613090000|2024-10-22 16:04:50|356.93|355.23|356.93|355.23|356.98|355.28|356.93|355.23|10
1729613100000|2024-10-22 16:05:00|356.94|355.24|356.97|355.27|357.01|355.31|356.94|355.24|12
1729613110000|2024-10-22 16:05:10|356.94|355.24|356.9|355.2|356.94|355.24|356.87|355.17|14
1729613120000|2024-10-22 16:05:20|356.89|355.19|356.78|355.08|356.9|355.2|356.76|355.06|12
1729613130000|2024-10-22 16:05:30|356.8|355.1|356.81|355.11|356.89|355.19|356.78|355.08|10
1729613140000|2024-10-22 16:05:40|356.8|355.1|356.75|355.05|356.81|355.11|356.71|355.01|19
1729613150000|2024-10-22 16:05:50|356.74|355.04|356.64|354.94|356.76|355.06|356.62|354.92|17
1729613160000|2024-10-22 16:06:00|356.65|354.95|356.73|355.03|356.79|355.09|356.65|354.95|19
1729613170000|2024-10-22 16:06:10|356.76|355.06|356.79|355.09|356.79|355.09|356.75|355.05|9
1729613180000|2024-10-22 16:06:20|356.81|355.11|357|355.3|357.01|355.31|356.81|355.11|17
1729613190000|2024-10-22 16:06:30|356.99|355.29|356.97|355.27|357.03|355.33|356.95|355.25|10
1729613200000|2024-10-22 16:06:40|356.98|355.28|356.98|355.28|357.01|355.31|356.96|355.26|12
1729613210000|2024-10-22 16:06:50|356.99|355.29|356.99|355.29|357.02|355.32|356.99|355.29|12
1729613220000|2024-10-22 16:07:00|356.98|355.28|356.82|355.12|356.98|355.28|356.81|355.11|16
1729613230000|2024-10-22 16:07:10|356.84|355.14|356.91|355.21|356.91|355.21|356.79|355.09|18
1729613240000|2024-10-22 16:07:20|356.9|355.2|356.89|355.19|356.99|355.29|356.88|355.18|18
1729613250000|2024-10-22 16:07:30|356.88|355.18|356.89|355.19|356.89|355.19|356.81|355.11|14
1729613260000|2024-10-22 16:07:40|356.88|355.18|356.81|355.11|356.88|355.18|356.79|355.09|12
1729613270000|2024-10-22 16:07:50|356.8|355.1|356.77|355.07|356.82|355.12|356.77|355.07|13
1729613280000|2024-10-22 16:08:00|356.78|355.08|356.81|355.11|356.82|355.12|356.72|355.02|18
1729613290000|2024-10-22 16:08:10|356.8|355.1|356.61|354.91|356.83|355.13|356.61|354.91|25
1729613300000|2024-10-22 16:08:20|356.6|354.9|356.49|354.79|356.61|354.91|356.49|354.79|17
1729613310000|2024-10-22 16:08:30|356.5|354.8|356.53|354.83|356.53|354.83|356.47|354.77|10
1729613320000|2024-10-22 16:08:40|356.52|354.82|356.47|354.77|356.52|354.82|356.45|354.75|23
1729613330000|2024-10-22 16:08:50|356.51|354.81|356.49|354.79|356.51|354.81|356.47|354.77|18
1729613340000|2024-10-22 16:09:00|356.5|354.8|356.57|354.87|356.62|354.92|356.49|354.79|21
1729613350000|2024-10-22 16:09:10|356.6|354.9|356.47|354.77|356.6|354.9|356.36|354.66|27
1729613360000|2024-10-22 16:09:20|356.46|354.76|356.82|355.12|356.82|355.12|356.46|354.76|26
1729613370000|2024-10-22 16:09:30|356.79|355.09|356.82|355.12|356.82|355.12|356.78|355.08|18
1729613380000|2024-10-22 16:09:40|356.83|355.13|356.92|355.22|356.94|355.24|356.83|355.13|17
1729613390000|2024-10-22 16:09:50|356.91|355.21|356.88|355.18|356.91|355.21|356.82|355.12|11
1729613400000|2024-10-22 16:10:00|356.9|355.2|356.97|355.27|357|355.3|356.89|355.19|15
1729613410000|2024-10-22 16:10:10|356.98|355.28|357.11|355.41|357.11|355.41|356.98|355.28|12
1729613420000|2024-10-22 16:10:20|357.12|355.42|357.45|355.75|357.47|355.77|357.12|355.42|21
1729613430000|2024-10-22 16:10:30|357.44|355.74|357.35|355.65|357.44|355.74|357.35|355.65|10
1729613440000|2024-10-22 16:10:40|357.38|355.68|357.44|355.74|357.5|355.8|357.38|355.68|13
1729613450000|2024-10-22 16:10:50|357.43|355.73|357.44|355.74|357.49|355.79|357.43|355.73|15
1729613460000|2024-10-22 16:11:00|357.43|355.73|357.44|355.74|357.54|355.84|357.42|355.72|19
1729613470000|2024-10-22 16:11:10|357.45|355.75|357.35|355.65|357.46|355.76|357.35|355.65|10
1729613490000|2024-10-22 16:11:30|357.36|355.66|357.48|355.78|357.48|355.78|357.35|355.65|9
1729613500000|2024-10-22 16:11:40|357.52|355.82|357.5|355.8|357.52|355.82|357.5|355.8|2
1729613510000|2024-10-22 16:11:50|357.51|355.81|357.47|355.77|357.51|355.81|357.47|355.77|11
1729613520000|2024-10-22 16:12:00|357.46|355.76|357.41|355.71|357.48|355.78|357.41|355.71|10
1729613530000|2024-10-22 16:12:10|357.4|355.7|357.28|355.58|357.4|355.7|357.28|355.58|10
1729613540000|2024-10-22 16:12:20|357.3|355.6|357.28|355.58|357.3|355.6|357.28|355.58|2
1729613550000|2024-10-22 16:12:30|357.27|355.57|357.33|355.63|357.35|355.65|357.27|355.57|6
1729613560000|2024-10-22 16:12:40|357.32|355.62|357.33|355.63|357.33|355.63|357.32|355.62|2
1729613580000|2024-10-22 16:13:00|357.35|355.65|357.36|355.66|357.38|355.68|357.33|355.63|15
1729613590000|2024-10-22 16:13:10|357.37|355.67|357.36|355.66|357.37|355.67|357.36|355.66|4
1729613600000|2024-10-22 16:13:20|357.38|355.68|357.34|355.64|357.38|355.68|357.31|355.61|10
1729613610000|2024-10-22 16:13:30|357.33|355.63|357.35|355.65|357.36|355.66|357.33|355.63|12
1729613620000|2024-10-22 16:13:40|357.37|355.67|357.3|355.6|357.37|355.67|357.27|355.57|11
1729613630000|2024-10-22 16:13:50|357.31|355.61|357.51|355.81|357.52|355.82|357.3|355.6|14
1729613640000|2024-10-22 16:14:00|357.47|355.77|357.6|355.9|357.6|355.9|357.47|355.77|15
1729613650000|2024-10-22 16:14:10|357.57|355.87|357.58|355.88|357.67|355.97|357.56|355.86|19
1729613660000|2024-10-22 16:14:20|357.59|355.89|357.53|355.83|357.69|355.99|357.52|355.82|19
1729613670000|2024-10-22 16:14:30|357.54|355.84|357.6|355.9|357.61|355.91|357.53|355.83|13
1729613680000|2024-10-22 16:14:40|357.59|355.89|357.72|356.02|357.72|356.02|357.59|355.89|17
1729613690000|2024-10-22 16:14:50|357.73|356.03|357.76|356.06|357.82|356.12|357.72|356.02|16
1729613700000|2024-10-22 16:15:00|357.75|356.05|357.67|355.97|357.75|356.05|357.66|355.96|20
1729613710000|2024-10-22 16:15:10|357.69|355.99|357.69|355.99|357.73|356.03|357.68|355.98|11
1729613720000|2024-10-22 16:15:20|357.7|356|357.82|356.12|357.9|356.2|357.7|356|22
1729613730000|2024-10-22 16:15:30|357.8|356.1|357.86|356.16|357.89|356.19|357.79|356.09|14
1729613740000|2024-10-22 16:15:40|357.84|356.14|357.87|356.17|357.88|356.18|357.84|356.14|7
1729613750000|2024-10-22 16:15:50|357.86|356.16|357.83|356.13|357.86|356.16|357.81|356.11|6
1729613760000|2024-10-22 16:16:00|357.82|356.12|357.86|356.16|357.86|356.16|357.8|356.1|4
1729613770000|2024-10-22 16:16:10|357.84|356.14|357.87|356.17|357.88|356.18|357.84|356.14|8
1729613780000|2024-10-22 16:16:20|357.88|356.18|357.89|356.19|357.9|356.2|357.88|356.18|8
1729613790000|2024-10-22 16:16:30|357.9|356.2|357.8|356.1|357.9|356.2|357.76|356.06|20
1729613800000|2024-10-22 16:16:40|357.81|356.11|357.84|356.14|357.86|356.16|357.81|356.11|6
1729613810000|2024-10-22 16:16:50|357.82|356.12|357.81|356.11|357.89|356.19|357.8|356.1|9
1729613820000|2024-10-22 16:17:00|357.82|356.12|357.81|356.11|357.85|356.15|357.81|356.11|7
1729613830000|2024-10-22 16:17:10|357.82|356.12|357.71|356.01|357.82|356.12|357.71|356.01|10
1729613840000|2024-10-22 16:17:20|357.72|356.02|357.62|355.92|357.73|356.03|357.62|355.92|14
1729613850000|2024-10-22 16:17:30|357.64|355.94|357.67|355.97|357.67|355.97|357.61|355.91|12
1729613860000|2024-10-22 16:17:40|357.66|355.96|357.64|355.94|357.69|355.99|357.63|355.93|14
1729613870000|2024-10-22 16:17:50|357.63|355.93|357.6|355.9|357.64|355.94|357.6|355.9|13
1729613880000|2024-10-22 16:18:00|357.61|355.91|357.63|355.93|357.7|356|357.58|355.88|15
1729613890000|2024-10-22 16:18:10|357.62|355.92|357.53|355.83|357.62|355.92|357.52|355.82|5
1729613900000|2024-10-22 16:18:20|357.52|355.82|357.53|355.83|357.53|355.83|357.52|355.82|12
1729613910000|2024-10-22 16:18:30|357.52|355.82|357.51|355.81|357.53|355.83|357.5|355.8|12
1729613920000|2024-10-22 16:18:40|357.52|355.82|357.41|355.71|357.52|355.82|357.4|355.7|9
1729613930000|2024-10-22 16:18:50|357.36|355.66|357.35|355.65|357.39|355.69|357.35|355.65|15
1729613940000|2024-10-22 16:19:00|357.37|355.67|357.31|355.61|357.37|355.67|357.27|355.57|12
1729613950000|2024-10-22 16:19:10|357.32|355.62|357.21|355.51|357.32|355.62|357.21|355.51|11
1729613960000|2024-10-22 16:19:20|357.22|355.52|357.02|355.32|357.22|355.52|357.02|355.32|11
1729613970000|2024-10-22 16:19:30|357.01|355.31|356.91|355.21|357.01|355.31|356.89|355.19|15
1729613980000|2024-10-22 16:19:40|356.9|355.2|356.81|355.11|356.92|355.22|356.8|355.1|12
1729613990000|2024-10-22 16:19:50|356.75|355.05|356.58|354.88|356.75|355.05|356.53|354.83|21
1729614000000|2024-10-22 16:20:00|356.6|354.9|357.01|355.31|357.01|355.31|356.6|354.9|28
1729614010000|2024-10-22 16:20:10|357|355.3|356.97|355.27|357.02|355.32|356.92|355.22|18
1729614020000|2024-10-22 16:20:20|356.98|355.28|356.98|355.28|357|355.3|356.87|355.17|20
1729614030000|2024-10-22 16:20:30|356.97|355.27|356.92|355.22|357.01|355.31|356.92|355.22|15
1729614040000|2024-10-22 16:20:40|356.93|355.23|356.71|355.01|356.93|355.23|356.71|355.01|18
1729614050000|2024-10-22 16:20:50|356.7|355|356.55|354.85|356.7|355|356.41|354.71|23
1729614060000|2024-10-22 16:21:00|356.54|354.84|356.41|354.71|356.57|354.87|356.35|354.65|22
1729614070000|2024-10-22 16:21:10|356.39|354.69|356.45|354.75|356.45|354.75|356.31|354.61|10
1729614080000|2024-10-22 16:21:20|356.47|354.77|356.57|354.87|356.57|354.87|356.42|354.72|16
1729614090000|2024-10-22 16:21:30|356.56|354.86|356.56|354.86|356.57|354.87|356.53|354.83|14
1729614100000|2024-10-22 16:21:40|356.57|354.87|356.52|354.82|356.57|354.87|356.48|354.78|16
1729614110000|2024-10-22 16:21:50|356.53|354.83|356.44|354.74|356.54|354.84|356.44|354.74|12
1729614120000|2024-10-22 16:22:00|356.45|354.75|356.55|354.85|356.62|354.92|356.36|354.66|16
1729614130000|2024-10-22 16:22:10|356.56|354.86|356.49|354.79|356.59|354.89|356.49|354.79|18
1729614140000|2024-10-22 16:22:20|356.48|354.78|356.54|354.84|356.56|354.86|356.46|354.76|21
1729614150000|2024-10-22 16:22:30|356.53|354.83|356.54|354.84|356.56|354.86|356.5|354.8|16
1729614160000|2024-10-22 16:22:40|356.55|354.85|356.54|354.84|356.58|354.88|356.52|354.82|11
1729614170000|2024-10-22 16:22:50|356.46|354.76|356.32|354.62|356.46|354.76|356.29|354.59|24
1729614180000|2024-10-22 16:23:00|356.31|354.61|356.21|354.51|356.49|354.79|356.21|354.51|24
1729614190000|2024-10-22 16:23:10|356.23|354.53|356.17|354.47|356.29|354.59|356.16|354.46|22
1729614200000|2024-10-22 16:23:20|356.2|354.5|356.19|354.49|356.24|354.54|356.19|354.49|12
1729614210000|2024-10-22 16:23:30|356.21|354.51|356.19|354.49|356.24|354.54|356.19|354.49|16
1729614220000|2024-10-22 16:23:40|356.17|354.47|355.99|354.29|356.2|354.5|355.96|354.26|16
1729614230000|2024-10-22 16:23:50|355.98|354.28|356.08|354.38|356.08|354.38|355.98|354.28|18
1729614240000|2024-10-22 16:24:00|356.06|354.36|356.08|354.38|356.12|354.42|356|354.3|23
1729614250000|2024-10-22 16:24:10|356.05|354.35|356|354.3|356.05|354.35|355.99|354.29|14
1729614260000|2024-10-22 16:24:20|355.99|354.29|356.05|354.35|356.05|354.35|355.97|354.27|10
1729614270000|2024-10-22 16:24:30|356.06|354.36|356.49|354.79|356.49|354.79|356|354.3|29
1729614280000|2024-10-22 16:24:40|356.5|354.8|356.44|354.74|356.57|354.87|356.44|354.74|22
1729614290000|2024-10-22 16:24:50|356.45|354.75|356.51|354.81|356.53|354.83|356.44|354.74|12
1729614300000|2024-10-22 16:25:00|356.5|354.8|356.41|354.71|356.55|354.85|356.4|354.7|22
1729614310000|2024-10-22 16:25:10|356.43|354.73|356.21|354.51|356.43|354.73|356.21|354.51|19
1729614320000|2024-10-22 16:25:20|356.18|354.48|356.2|354.5|356.21|354.51|356.16|354.46|18
1729614330000|2024-10-22 16:25:30|356.21|354.51|356.21|354.51|356.23|354.53|356.2|354.5|10
1729614340000|2024-10-22 16:25:40|356.22|354.52|355.97|354.27|356.22|354.52|355.94|354.24|20
1729614350000|2024-10-22 16:25:50|355.98|354.28|355.99|354.29|355.99|354.29|355.96|354.26|5
1729614360000|2024-10-22 16:26:00|355.96|354.26|356|354.3|356.02|354.32|355.88|354.18|23
1729614370000|2024-10-22 16:26:10|356.03|354.33|356.11|354.41|356.17|354.47|356.03|354.33|17
1729614380000|2024-10-22 16:26:20|356.1|354.4|355.92|354.22|356.12|354.42|355.92|354.22|18
1729614390000|2024-10-22 16:26:30|355.9|354.2|355.92|354.22|355.95|354.25|355.85|354.15|23
1729614400000|2024-10-22 16:26:40|355.93|354.23|355.97|354.27|355.99|354.29|355.88|354.18|14
1729614410000|2024-10-22 16:26:50|356.01|354.31|356.03|354.33|356.05|354.35|356.01|354.31|10
1729614420000|2024-10-22 16:27:00|356.02|354.32|355.8|354.1|356.02|354.32|355.8|354.1|15
1729614430000|2024-10-22 16:27:10|355.78|354.08|355.84|354.14|355.89|354.19|355.78|354.08|18
1729614440000|2024-10-22 16:27:20|355.86|354.16|355.96|354.26|356.06|354.36|355.86|354.16|18
1729614450000|2024-10-22 16:27:30|355.98|354.28|355.89|354.19|355.98|354.28|355.87|354.17|12
1729614460000|2024-10-22 16:27:40|355.9|354.2|356|354.3|356|354.3|355.89|354.19|9
1729614470000|2024-10-22 16:27:50|355.93|354.23|355.94|354.24|355.94|354.24|355.86|354.16|14
1729614480000|2024-10-22 16:28:00|355.96|354.26|355.91|354.21|356.02|354.32|355.88|354.18|11
1729614490000|2024-10-22 16:28:10|355.92|354.22|355.91|354.21|356|354.3|355.91|354.21|9
1729614500000|2024-10-22 16:28:20|355.9|354.2|355.95|354.25|356|354.3|355.9|354.2|12
1729614510000|2024-10-22 16:28:30|355.91|354.21|355.84|354.14|355.91|354.21|355.82|354.12|15
1729614520000|2024-10-22 16:28:40|355.82|354.12|355.88|354.18|355.88|354.18|355.78|354.08|10
1729614530000|2024-10-22 16:28:50|355.87|354.17|355.88|354.18|355.88|354.18|355.82|354.12|8
1729614540000|2024-10-22 16:29:00|355.87|354.17|355.81|354.11|355.87|354.17|355.76|354.06|11
1729614550000|2024-10-22 16:29:10|355.79|354.09|355.81|354.11|355.83|354.13|355.78|354.08|16
1729614560000|2024-10-22 16:29:20|355.82|354.12|355.76|354.06|355.94|354.24|355.76|354.06|21
1729614570000|2024-10-22 16:29:30|355.81|354.11|355.8|354.1|355.81|354.11|355.78|354.08|9
1729614580000|2024-10-22 16:29:40|355.84|354.14|355.89|354.19|355.9|354.2|355.79|354.09|17
1729614590000|2024-10-22 16:29:50|355.91|354.21|356|354.3|356.01|354.31|355.91|354.21|12
1729614600000|2024-10-22 16:30:00|355.98|354.28|356.2|354.5|356.21|354.51|355.96|354.26|14
1729614610000|2024-10-22 16:30:10|356.18|354.48|356.28|354.58|356.29|354.59|356.18|354.48|10
1729614620000|2024-10-22 16:30:20|356.29|354.59|356.28|354.58|356.35|354.65|356.28|354.58|9
1729614630000|2024-10-22 16:30:30|356.29|354.59|356.29|354.59|356.29|354.59|356.18|354.48|10
1729614640000|2024-10-22 16:30:40|356.31|354.61|356.4|354.7|356.41|354.71|356.28|354.58|16
1729614650000|2024-10-22 16:30:50|356.41|354.71|356.5|354.8|356.67|354.97|356.41|354.71|25
1729614660000|2024-10-22 16:31:00|356.49|354.79|356.63|354.93|356.69|354.99|356.49|354.79|24
1729614670000|2024-10-22 16:31:10|356.61|354.91|356.69|354.99|356.69|354.99|356.6|354.9|7
1729614680000|2024-10-22 16:31:20|356.67|354.97|356.67|354.97|356.7|355|356.6|354.9|15
1729614690000|2024-10-22 16:31:30|356.68|354.98|356.66|354.96|356.71|355.01|356.64|354.94|14
1729614700000|2024-10-22 16:31:40|356.68|354.98|356.8|355.1|356.8|355.1|356.68|354.98|7
1729614710000|2024-10-22 16:31:50|356.87|355.17|356.95|355.25|356.99|355.29|356.87|355.17|8
1729614720000|2024-10-22 16:32:00|357|355.3|356.98|355.28|357|355.3|356.89|355.19|17
1729614730000|2024-10-22 16:32:10|356.99|355.29|356.97|355.27|357.08|355.38|356.94|355.24|16
1729614740000|2024-10-22 16:32:20|356.96|355.26|356.89|355.19|356.96|355.26|356.88|355.18|5
1729614750000|2024-10-22 16:32:30|356.95|355.25|356.97|355.27|356.97|355.27|356.88|355.18|6
1729614760000|2024-10-22 16:32:40|356.98|355.28|356.86|355.16|356.99|355.29|356.86|355.16|21
1729614770000|2024-10-22 16:32:50|356.87|355.17|356.85|355.15|356.88|355.18|356.85|355.15|14
1729614780000|2024-10-22 16:33:00|356.81|355.11|356.87|355.17|356.93|355.23|356.73|355.03|12
1729614790000|2024-10-22 16:33:10|356.88|355.18|356.82|355.12|356.91|355.21|356.82|355.12|12
1729614800000|2024-10-22 16:33:20|356.85|355.15|356.84|355.14|356.85|355.15|356.83|355.13|3
1729614810000|2024-10-22 16:33:30|356.77|355.07|356.65|354.95|356.77|355.07|356.65|354.95|8
1729614820000|2024-10-22 16:33:40|356.64|354.94|356.77|355.07|356.81|355.11|356.61|354.91|13
1729614830000|2024-10-22 16:33:50|356.76|355.06|356.77|355.07|356.78|355.08|356.76|355.06|6
1729614840000|2024-10-22 16:34:00|356.76|355.06|356.82|355.12|356.85|355.15|356.76|355.06|13
1729614850000|2024-10-22 16:34:10|356.83|355.13|356.81|355.11|356.85|355.15|356.8|355.1|13
1729614860000|2024-10-22 16:34:20|356.8|355.1|356.83|355.13|356.83|355.13|356.76|355.06|12
1729614870000|2024-10-22 16:34:30|356.8|355.1|356.78|355.08|356.81|355.11|356.77|355.07|8
1729614880000|2024-10-22 16:34:40|356.77|355.07|356.8|355.1|356.8|355.1|356.74|355.04|8
1729614890000|2024-10-22 16:34:50|356.81|355.11|357.11|355.41|357.11|355.41|356.81|355.11|20
1729614900000|2024-10-22 16:35:00|357.12|355.42|356.95|355.25|357.14|355.44|356.95|355.25|20
1729614910000|2024-10-22 16:35:10|356.94|355.24|356.83|355.13|356.94|355.24|356.82|355.12|15
1729614920000|2024-10-22 16:35:20|356.84|355.14|356.83|355.13|356.84|355.14|356.82|355.12|3
1729614930000|2024-10-22 16:35:30|356.84|355.14|356.88|355.18|356.88|355.18|356.83|355.13|5
1729614940000|2024-10-22 16:35:40|356.89|355.19|356.89|355.19|356.91|355.21|356.87|355.17|15
1729614950000|2024-10-22 16:35:50|356.9|355.2|356.89|355.19|356.9|355.2|356.89|355.19|8
1729614960000|2024-10-22 16:36:00|356.9|355.2|356.87|355.17|356.99|355.29|356.87|355.17|16
1729614970000|2024-10-22 16:36:10|356.76|355.06|356.7|355|356.76|355.06|356.65|354.95|18
1729614980000|2024-10-22 16:36:20|356.74|355.04|356.76|355.06|356.81|355.11|356.7|355|20
1729614990000|2024-10-22 16:36:30|356.75|355.05|356.67|354.97|356.75|355.05|356.64|354.94|18
1729615000000|2024-10-22 16:36:40|356.7|355|356.68|354.98|356.7|355|356.67|354.97|14
1729615010000|2024-10-22 16:36:50|356.67|354.97|356.55|354.85|356.68|354.98|356.55|354.85|15
1729615020000|2024-10-22 16:37:00|356.56|354.86|356.37|354.67|356.57|354.87|356.37|354.67|22
1729615030000|2024-10-22 16:37:10|356.38|354.68|356.39|354.69|356.39|354.69|356.32|354.62|17
1729615040000|2024-10-22 16:37:20|356.38|354.68|356.3|354.6|356.38|354.68|356.27|354.57|14
1729615050000|2024-10-22 16:37:30|356.29|354.59|356.39|354.69|356.39|354.69|356.29|354.59|7
1729615060000|2024-10-22 16:37:40|356.4|354.7|356.54|354.84|356.58|354.88|356.4|354.7|17
1729615070000|2024-10-22 16:37:50|356.56|354.86|356.55|354.85|356.57|354.87|356.54|354.84|11
1729615080000|2024-10-22 16:38:00|356.5|354.8|356.7|355|356.7|355|356.5|354.8|15
1729615090000|2024-10-22 16:38:10|356.71|355.01|356.67|354.97|356.73|355.03|356.65|354.95|12
1729615100000|2024-10-22 16:38:20|356.68|354.98|356.63|354.93|356.69|354.99|356.61|354.91|9
1729615110000|2024-10-22 16:38:30|356.64|354.94|356.65|354.95|356.65|354.95|356.63|354.93|14
1729615120000|2024-10-22 16:38:40|356.64|354.94|356.44|354.74|356.7|355|356.44|354.74|26
1729615130000|2024-10-22 16:38:50|356.45|354.75|356.49|354.79|356.49|354.79|356.45|354.75|8
1729615140000|2024-10-22 16:39:00|356.48|354.78|356.34|354.64|356.49|354.79|356.34|354.64|13
1729615150000|2024-10-22 16:39:10|356.32|354.62|356.1|354.4|356.32|354.62|356.05|354.35|18
1729615160000|2024-10-22 16:39:20|356.11|354.41|356.06|354.36|356.28|354.58|356.06|354.36|21
1729615170000|2024-10-22 16:39:30|356.05|354.35|356.07|354.37|356.07|354.37|356|354.3|13
1729615180000|2024-10-22 16:39:40|356.06|354.36|356.06|354.36|356.06|354.36|356.04|354.34|18
1729615190000|2024-10-22 16:39:50|356.05|354.35|356.08|354.38|356.08|354.38|356.05|354.35|8
1729615200000|2024-10-22 16:40:00|356.07|354.37|356.04|354.34|356.07|354.37|356.03|354.33|16
1729615210000|2024-10-22 16:40:10|356.06|354.36|356.27|354.57|356.27|354.57|356.06|354.36|14
1729615220000|2024-10-22 16:40:20|356.24|354.54|355.96|354.26|356.27|354.57|355.96|354.26|19
1729615230000|2024-10-22 16:40:30|355.98|354.28|356.03|354.33|356.03|354.33|355.97|354.27|15
1729615240000|2024-10-22 16:40:40|356|354.3|355.86|354.16|356|354.3|355.84|354.14|9
1729615250000|2024-10-22 16:40:50|355.88|354.18|355.99|354.29|356|354.3|355.86|354.16|15
1729615260000|2024-10-22 16:41:00|355.98|354.28|356.25|354.55|356.25|354.55|355.96|354.26|16
1729615270000|2024-10-22 16:41:10|356.18|354.48|356.05|354.35|356.19|354.49|356.05|354.35|11
1729615280000|2024-10-22 16:41:20|356.04|354.34|356.05|354.35|356.05|354.35|356.03|354.33|8
1729615290000|2024-10-22 16:41:30|356.03|354.33|355.84|354.14|356.05|354.35|355.8|354.1|14
1729615300000|2024-10-22 16:41:40|355.83|354.13|355.75|354.05|355.83|354.13|355.75|354.05|8
1729615310000|2024-10-22 16:41:50|355.73|354.03|355.55|353.85|355.73|354.03|355.54|353.84|16
1729615320000|2024-10-22 16:42:00|355.54|353.84|355.6|353.9|355.6|353.9|355.53|353.83|15
1729615330000|2024-10-22 16:42:10|355.58|353.88|355.55|353.85|355.58|353.88|355.55|353.85|9
1729615340000|2024-10-22 16:42:20|355.54|353.84|355.63|353.93|355.71|354.01|355.53|353.83|16
1729615350000|2024-10-22 16:42:30|355.62|353.92|355.58|353.88|355.62|353.92|355.52|353.82|8
1729615360000|2024-10-22 16:42:40|355.59|353.89|355.56|353.86|355.68|353.98|355.56|353.86|15
1729615370000|2024-10-22 16:42:50|355.54|353.84|355.55|353.85|355.56|353.86|355.51|353.81|11
1729615380000|2024-10-22 16:43:00|355.59|353.89|355.52|353.82|355.6|353.9|355.51|353.81|11
1729615390000|2024-10-22 16:43:10|355.53|353.83|355.3|353.6|355.57|353.87|355.29|353.59|22
1729615400000|2024-10-22 16:43:20|355.34|353.64|355.39|353.69|355.39|353.69|355.33|353.63|8
1729615410000|2024-10-22 16:43:30|355.4|353.7|355.63|353.93|355.67|353.97|355.4|353.7|12
1729615420000|2024-10-22 16:43:40|355.62|353.92|355.72|354.02|355.72|354.02|355.62|353.92|10
1729615430000|2024-10-22 16:43:50|355.7|354|355.8|354.1|355.81|354.11|355.7|354|7
1729615440000|2024-10-22 16:44:00|355.79|354.09|355.56|353.86|355.79|354.09|355.55|353.85|13
1729615450000|2024-10-22 16:44:10|355.55|353.85|355.34|353.64|355.55|353.85|355.33|353.63|16
1729615460000|2024-10-22 16:44:20|355.35|353.65|355.24|353.54|355.36|353.66|355.24|353.54|13
1729615470000|2024-10-22 16:44:30|355.25|353.55|355.25|353.55|355.27|353.57|355.21|353.51|13
1729615480000|2024-10-22 16:44:40|355.26|353.56|355.24|353.54|355.26|353.56|355.22|353.52|11
1729615490000|2024-10-22 16:44:50|355.22|353.52|355.21|353.51|355.25|353.55|355.2|353.5|12
1729615500000|2024-10-22 16:45:00|355.2|353.5|355.15|353.45|355.21|353.51|355.14|353.44|15
1729615510000|2024-10-22 16:45:10|355.18|353.48|355.54|353.84|355.54|353.84|355.18|353.48|23
1729615520000|2024-10-22 16:45:20|355.55|353.85|355.61|353.91|355.61|353.91|355.49|353.79|13
1729615530000|2024-10-22 16:45:30|355.59|353.89|355.63|353.93|355.63|353.93|355.56|353.86|5
1729615540000|2024-10-22 16:45:40|355.64|353.94|355.66|353.96|355.66|353.96|355.63|353.93|5
1729615550000|2024-10-22 16:45:50|355.65|353.95|355.63|353.93|355.66|353.96|355.62|353.92|6
1729615560000|2024-10-22 16:46:00|355.62|353.92|355.77|354.07|355.78|354.08|355.54|353.84|18
1729615570000|2024-10-22 16:46:10|355.78|354.08|355.76|354.06|355.83|354.13|355.73|354.03|22
1729615580000|2024-10-22 16:46:20|355.75|354.05|355.84|354.14|355.86|354.16|355.75|354.05|11
1729615590000|2024-10-22 16:46:30|355.85|354.15|355.86|354.16|355.86|354.16|355.85|354.15|2
1729615600000|2024-10-22 16:46:40|355.93|354.23|356|354.3|356.05|354.35|355.93|354.23|19
1729615610000|2024-10-22 16:46:50|356.03|354.33|356.23|354.53|356.23|354.53|356.03|354.33|17
1729615620000|2024-10-22 16:47:00|356.24|354.54|356.3|354.6|356.3|354.6|356.24|354.54|11
1729615630000|2024-10-22 16:47:10|356.29|354.59|356.23|354.53|356.29|354.59|356.16|354.46|17
1729615640000|2024-10-22 16:47:20|356.24|354.54|356.04|354.34|356.24|354.54|355.99|354.29|19
1729615650000|2024-10-22 16:47:30|356.05|354.35|356.17|354.47|356.23|354.53|356.05|354.35|20
1729615660000|2024-10-22 16:47:40|356.21|354.51|356.3|354.6|356.3|354.6|356.21|354.51|14
1729615670000|2024-10-22 16:47:50|356.29|354.59|356.21|354.51|356.29|354.59|356.17|354.47|12
1729615680000|2024-10-22 16:48:00|356.23|354.53|356.12|354.42|356.24|354.54|356.11|354.41|17
1729615690000|2024-10-22 16:48:10|356.13|354.43|356.04|354.34|356.13|354.43|356.03|354.33|14
1729615700000|2024-10-22 16:48:20|356.03|354.33|355.99|354.29|356.06|354.36|355.99|354.29|19
1729615720000|2024-10-22 16:48:40|355.96|354.26|355.94|354.24|355.97|354.27|355.92|354.22|11
1729615730000|2024-10-22 16:48:50|355.92|354.22|355.84|354.14|355.96|354.26|355.83|354.13|14
1729615740000|2024-10-22 16:49:00|355.83|354.13|355.93|354.23|355.94|354.24|355.82|354.12|17
1729615750000|2024-10-22 16:49:10|355.88|354.18|355.75|354.05|355.88|354.18|355.73|354.03|15
1729615760000|2024-10-22 16:49:20|355.76|354.06|355.69|353.99|355.83|354.13|355.69|353.99|13
1729615770000|2024-10-22 16:49:30|355.63|353.93|355.74|354.04|355.74|354.04|355.63|353.93|15
1729615780000|2024-10-22 16:49:40|355.73|354.03|355.71|354.01|355.73|354.03|355.64|353.94|14
1729615790000|2024-10-22 16:49:50|355.72|354.02|355.63|353.93|355.72|354.02|355.6|353.9|16
1729615800000|2024-10-22 16:50:00|355.6|353.9|355.55|353.85|355.6|353.9|355.46|353.76|17
1729615810000|2024-10-22 16:50:10|355.53|353.83|355.73|354.03|355.73|354.03|355.53|353.83|13
1729615820000|2024-10-22 16:50:20|355.77|354.07|355.78|354.08|355.78|354.08|355.62|353.92|21
1729615830000|2024-10-22 16:50:30|355.79|354.09|355.72|354.02|355.79|354.09|355.67|353.97|20
1729615840000|2024-10-22 16:50:40|355.74|354.04|355.76|354.06|355.81|354.11|355.73|354.03|15
1729615850000|2024-10-22 16:50:50|355.75|354.05|355.58|353.88|355.76|354.06|355.56|353.86|14
1729615860000|2024-10-22 16:51:00|355.57|353.87|355.4|353.7|355.57|353.87|355.39|353.69|12
1729615870000|2024-10-22 16:51:10|355.39|353.69|355.36|353.66|355.4|353.7|355.29|353.59|16
1729615880000|2024-10-22 16:51:20|355.37|353.67|355.45|353.75|355.53|353.83|355.37|353.67|19
1729615890000|2024-10-22 16:51:30|355.46|353.76|355.51|353.81|355.53|353.83|355.45|353.75|16
1729615900000|2024-10-22 16:51:40|355.5|353.8|355.64|353.94|355.64|353.94|355.49|353.79|20
1729615910000|2024-10-22 16:51:50|355.65|353.95|355.76|354.06|355.76|354.06|355.65|353.95|5
1729615920000|2024-10-22 16:52:00|355.77|354.07|355.68|353.98|355.85|354.15|355.64|353.94|20
1729615930000|2024-10-22 16:52:10|355.67|353.97|355.63|353.93|355.68|353.98|355.62|353.92|11
1729615940000|2024-10-22 16:52:20|355.62|353.92|355.74|354.04|355.74|354.04|355.6|353.9|13
1729615950000|2024-10-22 16:52:30|355.73|354.03|355.74|354.04|355.75|354.05|355.73|354.03|10
1729615960000|2024-10-22 16:52:40|355.73|354.03|355.65|353.95|355.74|354.04|355.64|353.94|13
1729615970000|2024-10-22 16:52:50|355.63|353.93|355.64|353.94|355.65|353.95|355.63|353.93|5
1729615980000|2024-10-22 16:53:00|355.65|353.95|355.44|353.74|355.66|353.96|355.44|353.74|20
1729615990000|2024-10-22 16:53:10|355.43|353.73|355.37|353.67|355.43|353.73|355.37|353.67|10
1729616000000|2024-10-22 16:53:20|355.36|353.66|355.29|353.59|355.37|353.67|355.26|353.56|12
1729616010000|2024-10-22 16:53:30|355.26|353.56|355.24|353.54|355.3|353.6|355.18|353.48|19
1729616020000|2024-10-22 16:53:40|355.22|353.52|355.23|353.53|355.26|353.56|355.21|353.51|18
1729616030000|2024-10-22 16:53:50|355.24|353.54|355.27|353.57|355.27|353.57|355.24|353.54|3
1729616040000|2024-10-22 16:54:00|355.26|353.56|355.3|353.6|355.31|353.61|355.24|353.54|11
1729616050000|2024-10-22 16:54:10|355.26|353.56|355.41|353.71|355.41|353.71|355.26|353.56|12
1729616060000|2024-10-22 16:54:20|355.42|353.72|355.45|353.75|355.45|353.75|355.42|353.72|4
1729616070000|2024-10-22 16:54:30|355.46|353.76|355.46|353.76|355.46|353.76|355.46|353.76|1
1729616080000|2024-10-22 16:54:40|355.47|353.77|355.47|353.77|355.47|353.77|355.47|353.77|1
1729616090000|2024-10-22 16:54:50|355.46|353.76|355.54|353.84|355.57|353.87|355.46|353.76|3
1729616100000|2024-10-22 16:55:00|355.55|353.85|355.62|353.92|355.63|353.93|355.54|353.84|25
1729616110000|2024-10-22 16:55:10|355.6|353.9|355.64|353.94|355.68|353.98|355.6|353.9|6
1729616120000|2024-10-22 16:55:20|355.61|353.91|355.64|353.94|355.66|353.96|355.61|353.91|12
1729616130000|2024-10-22 16:55:30|355.65|353.95|355.69|353.99|355.69|353.99|355.64|353.94|8
1729616140000|2024-10-22 16:55:40|355.64|353.94|355.66|353.96|355.66|353.96|355.64|353.94|2
1729616150000|2024-10-22 16:55:50|355.63|353.93|355.54|353.84|355.63|353.93|355.54|353.84|9
1729616160000|2024-10-22 16:56:00|355.55|353.85|355.42|353.72|355.55|353.85|355.41|353.71|16
1729616170000|2024-10-22 16:56:10|355.4|353.7|355.25|353.55|355.4|353.7|355.22|353.52|19
1729616180000|2024-10-22 16:56:20|355.24|353.54|355.32|353.62|355.34|353.64|355.21|353.51|16
1729616190000|2024-10-22 16:56:30|355.33|353.63|355.29|353.59|355.33|353.63|355.27|353.57|22
1729616200000|2024-10-22 16:56:40|355.3|353.6|355.29|353.59|355.31|353.61|355.28|353.58|10
1729616210000|2024-10-22 16:56:50|355.28|353.58|355.28|353.58|355.29|353.59|355.28|353.58|7
1729616220000|2024-10-22 16:57:00|355.29|353.59|355.17|353.47|355.29|353.59|355.15|353.45|19
1729616230000|2024-10-22 16:57:10|355.16|353.46|355.18|353.48|355.18|353.48|355.13|353.43|14
1729616240000|2024-10-22 16:57:20|355.2|353.5|355.22|353.52|355.22|353.52|355.2|353.5|5
1729616250000|2024-10-22 16:57:30|355.21|353.51|355.19|353.49|355.21|353.51|355.16|353.46|6
1729616260000|2024-10-22 16:57:40|355.2|353.5|355.16|353.46|355.2|353.5|355.14|353.44|9
1729616270000|2024-10-22 16:57:50|355.14|353.44|355.16|353.46|355.17|353.47|355.14|353.44|8
1729616280000|2024-10-22 16:58:00|355.17|353.47|355.21|353.51|355.23|353.53|355.16|353.46|17
1729616290000|2024-10-22 16:58:10|355.22|353.52|355.21|353.51|355.22|353.52|355.19|353.49|7
1729616300000|2024-10-22 16:58:20|355.2|353.5|355.16|353.46|355.21|353.51|355.16|353.46|5
1729616310000|2024-10-22 16:58:30|355.17|353.47|355.15|353.45|355.24|353.54|355.14|353.44|14
1729616320000|2024-10-22 16:58:40|355.17|353.47|355.22|353.52|355.22|353.52|355.17|353.47|5
1729616330000|2024-10-22 16:58:50|355.24|353.54|355.22|353.52|355.24|353.54|355.22|353.52|5
1729616340000|2024-10-22 16:59:00|355.21|353.51|355.06|353.36|355.21|353.51|355.05|353.35|14
1729616350000|2024-10-22 16:59:10|355.05|353.35|355.22|353.52|355.22|353.52|355.05|353.35|11
1729616360000|2024-10-22 16:59:20|355.24|353.54|355.23|353.53|355.24|353.54|355.23|353.53|4
1729616370000|2024-10-22 16:59:30|355.24|353.54|355.25|353.55|355.25|353.55|355.24|353.54|2
1729616380000|2024-10-22 16:59:40|355.24|353.54|355.15|353.45|355.24|353.54|355.13|353.43|17
1729616390000|2024-10-22 16:59:50|355.14|353.44|355.1|353.4|355.14|353.44|355.09|353.39|9
1729616400000|2024-10-22 17:00:00|355.14|353.44|355.13|353.43|355.22|353.52|355.12|353.42|15
1729616410000|2024-10-22 17:00:10|355.12|353.42|354.95|353.25|355.12|353.42|354.95|353.25|18
1729616420000|2024-10-22 17:00:20|354.94|353.24|354.93|353.23|355|353.3|354.93|353.23|20
1729616430000|2024-10-22 17:00:30|354.94|353.24|355.11|353.41|355.11|353.41|354.93|353.23|13
1729616440000|2024-10-22 17:00:40|355.16|353.46|355.14|353.44|355.17|353.47|355.13|353.43|11
1729616450000|2024-10-22 17:00:50|355.21|353.51|355.14|353.44|355.21|353.51|355.14|353.44|9
1729616460000|2024-10-22 17:01:00|355.13|353.43|354.98|353.28|355.16|353.46|354.93|353.23|19
1729616470000|2024-10-22 17:01:10|354.99|353.29|355.18|353.48|355.18|353.48|354.99|353.29|12
1729616480000|2024-10-22 17:01:20|355.17|353.47|355.15|353.45|355.23|353.53|355.14|353.44|16
1729616490000|2024-10-22 17:01:30|355.14|353.44|355.18|353.48|355.18|353.48|355.12|353.42|21
1729616500000|2024-10-22 17:01:40|355.17|353.47|355.04|353.34|355.17|353.47|355.04|353.34|12
1729616510000|2024-10-22 17:01:50|355.05|353.35|354.94|353.24|355.06|353.36|354.94|353.24|8
1729616520000|2024-10-22 17:02:00|354.95|353.25|355.07|353.37|355.07|353.37|354.95|353.25|7
1729616530000|2024-10-22 17:02:10|355.06|353.36|355.15|353.45|355.22|353.52|355.06|353.36|11
1729616540000|2024-10-22 17:02:20|355.19|353.49|355.4|353.7|355.41|353.71|355.15|353.45|22
1729616550000|2024-10-22 17:02:30|355.39|353.69|355.47|353.77|355.47|353.77|355.34|353.64|10
1729616560000|2024-10-22 17:02:40|355.49|353.79|355.59|353.89|355.64|353.94|355.49|353.79|19
1729616570000|2024-10-22 17:02:50|355.58|353.88|355.59|353.89|355.61|353.91|355.54|353.84|18
1729616580000|2024-10-22 17:03:00|355.6|353.9|355.69|353.99|355.69|353.99|355.6|353.9|17
1729616590000|2024-10-22 17:03:10|355.68|353.98|355.62|353.92|355.69|353.99|355.62|353.92|15
1729616600000|2024-10-22 17:03:20|355.54|353.84|355.36|353.66|355.54|353.84|355.35|353.65|26
1729616610000|2024-10-22 17:03:30|355.35|353.65|355.45|353.75|355.45|353.75|355.35|353.65|19
1729616620000|2024-10-22 17:03:40|355.46|353.76|355.63|353.93|355.66|353.96|355.46|353.76|11
1729616630000|2024-10-22 17:03:50|355.62|353.92|355.67|353.97|355.67|353.97|355.58|353.88|8
1729616640000|2024-10-22 17:04:00|355.66|353.96|355.63|353.93|355.67|353.97|355.62|353.92|8
1729616650000|2024-10-22 17:04:10|355.61|353.91|355.62|353.92|355.63|353.93|355.51|353.81|11
1729616660000|2024-10-22 17:04:20|355.63|353.93|355.57|353.87|355.63|353.93|355.52|353.82|16
1729616670000|2024-10-22 17:04:30|355.55|353.85|355.6|353.9|355.63|353.93|355.52|353.82|18
1729616680000|2024-10-22 17:04:40|355.59|353.89|355.54|353.84|355.59|353.89|355.52|353.82|12
1729616690000|2024-10-22 17:04:50|355.53|353.83|355.71|354.01|355.73|354.03|355.53|353.83|11
1729616700000|2024-10-22 17:05:00|355.7|354|355.61|353.91|355.7|354|355.6|353.9|9
1729616710000|2024-10-22 17:05:10|355.59|353.89|355.54|353.84|355.59|353.89|355.5|353.8|16
1729616720000|2024-10-22 17:05:20|355.55|353.85|355.42|353.72|355.55|353.85|355.42|353.72|25
1729616730000|2024-10-22 17:05:30|355.43|353.73|355.43|353.73|355.45|353.75|355.41|353.71|12
1729616740000|2024-10-22 17:05:40|355.44|353.74|355.46|353.76|355.46|353.76|355.44|353.74|3
1729616750000|2024-10-22 17:05:50|355.47|353.77|355.65|353.95|355.67|353.97|355.47|353.77|17
1729616760000|2024-10-22 17:06:00|355.67|353.97|355.68|353.98|355.68|353.98|355.66|353.96|8
1729616770000|2024-10-22 17:06:10|355.67|353.97|355.84|354.14|355.84|354.14|355.64|353.94|15
1729616780000|2024-10-22 17:06:20|355.83|354.13|355.89|354.19|355.9|354.2|355.81|354.11|22
1729616790000|2024-10-22 17:06:30|355.88|354.18|355.74|354.04|355.88|354.18|355.74|354.04|11
1729616800000|2024-10-22 17:06:40|355.73|354.03|355.72|354.02|355.73|354.03|355.69|353.99|21
1729616810000|2024-10-22 17:06:50|355.74|354.04|355.81|354.11|355.82|354.12|355.73|354.03|16
1729616820000|2024-10-22 17:07:00|355.82|354.12|356.1|354.4|356.1|354.4|355.82|354.12|12
1729616830000|2024-10-22 17:07:10|356.11|354.41|356.29|354.59|356.29|354.59|356.09|354.39|15
1729616840000|2024-10-22 17:07:20|356.3|354.6|356.36|354.66|356.4|354.7|356.3|354.6|9
1729616850000|2024-10-22 17:07:30|356.35|354.65|356.36|354.66|356.37|354.67|356.33|354.63|16
1729616860000|2024-10-22 17:07:40|356.35|354.65|356.37|354.67|356.38|354.68|356.34|354.64|11
1729616870000|2024-10-22 17:07:50|356.34|354.64|356.22|354.52|356.35|354.65|356.22|354.52|16
1729616880000|2024-10-22 17:08:00|356.23|354.53|356.31|354.61|356.33|354.63|356.19|354.49|20
1729616890000|2024-10-22 17:08:10|356.3|354.6|356.32|354.62|356.33|354.63|356.3|354.6|18
1729616900000|2024-10-22 17:08:20|356.31|354.61|356.3|354.6|356.33|354.63|356.26|354.56|14
1729616910000|2024-10-22 17:08:30|356.29|354.59|356.31|354.61|356.32|354.62|356.29|354.59|12
1729616920000|2024-10-22 17:08:40|356.32|354.62|356.4|354.7|356.49|354.79|356.32|354.62|17
1729616930000|2024-10-22 17:08:50|356.41|354.71|356.44|354.74|356.44|354.74|356.41|354.71|4
1729616940000|2024-10-22 17:09:00|356.43|354.73|356.38|354.68|356.43|354.73|356.27|354.57|19
1729616950000|2024-10-22 17:09:10|356.37|354.67|356.41|354.71|356.41|354.71|356.37|354.67|5
1729616960000|2024-10-22 17:09:20|356.42|354.72|356.57|354.87|356.57|354.87|356.42|354.72|8
1729616970000|2024-10-22 17:09:30|356.56|354.86|356.62|354.92|356.62|354.92|356.52|354.82|14
1729616980000|2024-10-22 17:09:40|356.61|354.91|356.5|354.8|356.61|354.91|356.49|354.79|9
1729616990000|2024-10-22 17:09:50|356.48|354.78|356.63|354.93|356.64|354.94|356.48|354.78|15
1729617000000|2024-10-22 17:10:00|356.6|354.9|356.8|355.1|356.8|355.1|356.58|354.88|22
1729617010000|2024-10-22 17:10:10|356.81|355.11|356.61|354.91|356.82|355.12|356.61|354.91|21
1729617020000|2024-10-22 17:10:20|356.62|354.92|356.66|354.96|356.66|354.96|356.62|354.92|10
1729617030000|2024-10-22 17:10:30|356.67|354.97|356.8|355.1|356.81|355.11|356.66|354.96|22
1729617040000|2024-10-22 17:10:40|356.79|355.09|356.79|355.09|356.79|355.09|356.74|355.04|11
1729617050000|2024-10-22 17:10:50|356.8|355.1|356.9|355.2|356.93|355.23|356.8|355.1|10
1729617060000|2024-10-22 17:11:00|356.89|355.19|356.9|355.2|356.94|355.24|356.87|355.17|11
1729617070000|2024-10-22 17:11:10|356.92|355.22|356.82|355.12|356.92|355.22|356.82|355.12|12
1729617080000|2024-10-22 17:11:20|356.85|355.15|356.75|355.05|356.9|355.2|356.75|355.05|10
1729617090000|2024-10-22 17:11:30|356.77|355.07|356.8|355.1|356.8|355.1|356.6|354.9|16
1729617100000|2024-10-22 17:11:40|356.81|355.11|356.8|355.1|356.81|355.11|356.8|355.1|14
1729617110000|2024-10-22 17:11:50|356.81|355.11|356.62|354.92|356.81|355.11|356.62|354.92|9
1729617120000|2024-10-22 17:12:00|356.6|354.9|356.55|354.85|356.62|354.92|356.46|354.76|25
1729617130000|2024-10-22 17:12:10|356.56|354.86|356.4|354.7|356.56|354.86|356.4|354.7|15
1729617140000|2024-10-22 17:12:20|356.39|354.69|356.31|354.61|356.4|354.7|356.28|354.58|13
1729617150000|2024-10-22 17:12:30|356.3|354.6|356.33|354.63|356.34|354.64|356.3|354.6|12
1729617160000|2024-10-22 17:12:40|356.34|354.64|356.34|354.64|356.39|354.69|356.32|354.62|19
1729617170000|2024-10-22 17:12:50|356.33|354.63|356.32|354.62|356.34|354.64|356.31|354.61|7
1729617180000|2024-10-22 17:13:00|356.33|354.63|356.35|354.65|356.35|354.65|356.32|354.62|13
1729617190000|2024-10-22 17:13:10|356.36|354.66|356.46|354.76|356.48|354.78|356.35|354.65|8
1729617200000|2024-10-22 17:13:20|356.48|354.78|356.54|354.84|356.55|354.85|356.48|354.78|13
1729617210000|2024-10-22 17:13:30|356.55|354.85|356.54|354.84|356.57|354.87|356.51|354.81|22
1729617220000|2024-10-22 17:13:40|356.57|354.87|356.57|354.87|356.58|354.88|356.56|354.86|6
1729617230000|2024-10-22 17:13:50|356.58|354.88|356.57|354.87|356.58|354.88|356.51|354.81|11
1729617240000|2024-10-22 17:14:00|356.58|354.88|356.58|354.88|356.59|354.89|356.54|354.84|9
1729617250000|2024-10-22 17:14:10|356.56|354.86|356.77|355.07|356.77|355.07|356.55|354.85|14
1729617260000|2024-10-22 17:14:20|356.78|355.08|356.79|355.09|356.81|355.11|356.72|355.02|15
1729617270000|2024-10-22 17:14:30|356.78|355.08|356.82|355.12|356.83|355.13|356.76|355.06|17
1729617280000|2024-10-22 17:14:40|356.8|355.1|356.65|354.95|356.82|355.12|356.65|354.95|16
1729617290000|2024-10-22 17:14:50|356.64|354.94|356.7|355|356.71|355.01|356.64|354.94|13
1729617300000|2024-10-22 17:15:00|356.68|354.98|356.71|355.01|356.71|355.01|356.61|354.91|18
1729617310000|2024-10-22 17:15:10|356.72|355.02|356.82|355.12|356.82|355.12|356.71|355.01|9
1729617320000|2024-10-22 17:15:20|356.83|355.13|356.85|355.15|356.85|355.15|356.82|355.12|5
1729617330000|2024-10-22 17:15:30|356.86|355.16|356.88|355.18|356.88|355.18|356.86|355.16|3
1729617340000|2024-10-22 17:15:40|356.82|355.12|356.78|355.08|356.84|355.14|356.77|355.07|5
1729617350000|2024-10-22 17:15:50|356.79|355.09|356.78|355.08|356.8|355.1|356.68|354.98|21
1729617360000|2024-10-22 17:16:00|356.77|355.07|356.71|355.01|356.8|355.1|356.71|355.01|14
1729617370000|2024-10-22 17:16:10|356.74|355.04|356.85|355.15|356.85|355.15|356.74|355.04|11
1729617380000|2024-10-22 17:16:20|356.81|355.11|356.81|355.11|356.81|355.11|356.78|355.08|4
1729617390000|2024-10-22 17:16:30|356.82|355.12|356.82|355.12|356.82|355.12|356.82|355.12|1
1729617400000|2024-10-22 17:16:40|356.8|355.1|356.8|355.1|356.81|355.11|356.8|355.1|5
1729617410000|2024-10-22 17:16:50|356.82|355.12|356.72|355.02|356.82|355.12|356.72|355.02|5
1729617420000|2024-10-22 17:17:00|356.71|355.01|356.52|354.82|356.71|355.01|356.48|354.78|17
1729617430000|2024-10-22 17:17:10|356.53|354.83|356.51|354.81|356.58|354.88|356.5|354.8|22
1729617440000|2024-10-22 17:17:20|356.53|354.83|356.5|354.8|356.53|354.83|356.5|354.8|4
1729617450000|2024-10-22 17:17:30|356.49|354.79|356.61|354.91|356.61|354.91|356.46|354.76|12
1729617460000|2024-10-22 17:17:40|356.6|354.9|356.58|354.88|356.65|354.95|356.56|354.86|20
1729617470000|2024-10-22 17:17:50|356.59|354.89|356.59|354.89|356.61|354.91|356.58|354.88|7
1729617480000|2024-10-22 17:18:00|356.57|354.87|356.49|354.79|356.57|354.87|356.48|354.78|12
1729617490000|2024-10-22 17:18:10|356.48|354.78|356.52|354.82|356.56|354.86|356.48|354.78|13
1729617500000|2024-10-22 17:18:20|356.51|354.81|356.44|354.74|356.53|354.83|356.44|354.74|14
1729617510000|2024-10-22 17:18:30|356.43|354.73|356.4|354.7|356.44|354.74|356.39|354.69|13
1729617520000|2024-10-22 17:18:40|356.41|354.71|356.41|354.71|356.42|354.72|356.41|354.71|5
1729617530000|2024-10-22 17:18:50|356.43|354.73|356.43|354.73|356.45|354.75|356.42|354.72|13
1729617540000|2024-10-22 17:19:00|356.41|354.71|356.45|354.75|356.45|354.75|356.33|354.63|16
1729617550000|2024-10-22 17:19:10|356.47|354.77|356.62|354.92|356.64|354.94|356.45|354.75|24
1729617560000|2024-10-22 17:19:20|356.63|354.93|356.84|355.14|356.84|355.14|356.63|354.93|17
1729617570000|2024-10-22 17:19:30|356.83|355.13|356.85|355.15|356.88|355.18|356.81|355.11|19
1729617580000|2024-10-22 17:19:40|356.84|355.14|356.74|355.04|356.85|355.15|356.73|355.03|11
1729617590000|2024-10-22 17:19:50|356.73|355.03|356.77|355.07|356.77|355.07|356.7|355|10
1729617600000|2024-10-22 17:20:00|356.76|355.06|356.95|355.25|356.96|355.26|356.75|355.05|21
1729617610000|2024-10-22 17:20:10|356.97|355.27|357.2|355.5|357.2|355.5|356.97|355.27|24
1729617620000|2024-10-22 17:20:20|357.23|355.53|357.51|355.81|357.51|355.81|357.21|355.51|15
1729617630000|2024-10-22 17:20:30|357.52|355.82|357.73|356.03|357.75|356.05|357.49|355.79|19
1729617640000|2024-10-22 17:20:40|357.74|356.04|357.84|356.14|357.84|356.14|357.72|356.02|24
1729617650000|2024-10-22 17:20:50|357.86|356.16|357.92|356.22|357.93|356.23|357.84|356.14|25
1729617660000|2024-10-22 17:21:00|357.93|356.23|358.14|356.44|358.14|356.44|357.9|356.2|25
1729617670000|2024-10-22 17:21:10|358.05|356.35|358.18|356.48|358.24|356.54|358.05|356.35|21
1729617680000|2024-10-22 17:21:20|358.17|356.47|358.15|356.45|358.29|356.59|358.11|356.41|27
1729617690000|2024-10-22 17:21:30|358.13|356.43|358.18|356.48|358.18|356.48|358.08|356.38|21
1729617700000|2024-10-22 17:21:40|358.15|356.45|358.27|356.57|358.27|356.57|358.1|356.4|27
1729617710000|2024-10-22 17:21:50|358.29|356.59|358.19|356.49|358.3|356.6|358.17|356.47|20
1729617720000|2024-10-22 17:22:00|358.17|356.47|358.16|356.46|358.2|356.5|358.1|356.4|23
1729617730000|2024-10-22 17:22:10|358.17|356.47|358.27|356.57|358.31|356.61|358.17|356.47|22
1729617740000|2024-10-22 17:22:20|358.26|356.56|358.14|356.44|358.28|356.58|358.14|356.44|19
1729617750000|2024-10-22 17:22:30|358.17|356.47|358.05|356.35|358.17|356.47|358.02|356.32|20
1729617760000|2024-10-22 17:22:40|358.07|356.37|358.17|356.47|358.2|356.5|358.04|356.34|25
1729617770000|2024-10-22 17:22:50|358.16|356.46|358.14|356.44|358.19|356.49|358.14|356.44|10
1729617780000|2024-10-22 17:23:00|358.1|356.4|358.23|356.53|358.27|356.57|358.1|356.4|19
1729617790000|2024-10-22 17:23:10|358.24|356.54|358.17|356.47|358.25|356.55|358.17|356.47|11
1729617800000|2024-10-22 17:23:20|358.18|356.48|358.17|356.47|358.19|356.49|358.16|356.46|7
1729617810000|2024-10-22 17:23:30|358.19|356.49|358.17|356.47|358.22|356.52|358.16|356.46|13
1729617820000|2024-10-22 17:23:40|358.18|356.48|358.24|356.54|358.24|356.54|358.16|356.46|13
1729617830000|2024-10-22 17:23:50|358.23|356.53|358.23|356.53|358.24|356.54|358.2|356.5|12
1729617840000|2024-10-22 17:24:00|358.22|356.52|358.19|356.49|358.22|356.52|357.99|356.29|21
1729617850000|2024-10-22 17:24:10|358.2|356.5|358.02|356.32|358.2|356.5|358.02|356.32|14
1729617860000|2024-10-22 17:24:20|357.95|356.25|357.89|356.19|357.95|356.25|357.83|356.13|11
1729617870000|2024-10-22 17:24:30|357.87|356.17|357.96|356.26|357.96|356.26|357.83|356.13|20
1729617880000|2024-10-22 17:24:40|357.95|356.25|358|356.3|358.02|356.32|357.92|356.22|20
1729617890000|2024-10-22 17:24:50|358.01|356.31|357.97|356.27|358.01|356.31|357.93|356.23|11
1729617900000|2024-10-22 17:25:00|357.96|356.26|358.08|356.38|358.09|356.39|357.94|356.24|16
1729617910000|2024-10-22 17:25:10|358.1|356.4|358.01|356.31|358.1|356.4|357.93|356.23|17
1729617920000|2024-10-22 17:25:20|358.03|356.33|358.04|356.34|358.09|356.39|358.02|356.32|15
1729617930000|2024-10-22 17:25:30|358.03|356.33|358.08|356.38|358.1|356.4|358.03|356.33|13
1729617940000|2024-10-22 17:25:40|358.06|356.36|358.01|356.31|358.06|356.36|358.01|356.31|10
1729617950000|2024-10-22 17:25:50|358.03|356.33|358.08|356.38|358.1|356.4|358.03|356.33|10
1729617960000|2024-10-22 17:26:00|358.07|356.37|358.07|356.37|358.12|356.42|358.05|356.35|15
1729617970000|2024-10-22 17:26:10|358.06|356.36|358.01|356.31|358.09|356.39|358.01|356.31|12
1729617980000|2024-10-22 17:26:20|358.03|356.33|357.99|356.29|358.03|356.33|357.94|356.24|9
1729617990000|2024-10-22 17:26:30|358.02|356.32|358.05|356.35|358.05|356.35|357.99|356.29|13
1729618000000|2024-10-22 17:26:40|358.06|356.36|358.06|356.36|358.09|356.39|357.94|356.24|20
1729618010000|2024-10-22 17:26:50|358.08|356.38|358.08|356.38|358.09|356.39|358.05|356.35|15
1729618020000|2024-10-22 17:27:00|358.09|356.39|358.01|356.31|358.1|356.4|357.97|356.27|9
1729618030000|2024-10-22 17:27:10|357.99|356.29|358|356.3|358.02|356.32|357.98|356.28|15
1729618040000|2024-10-22 17:27:20|357.99|356.29|357.94|356.24|358|356.3|357.94|356.24|6
1729618050000|2024-10-22 17:27:30|357.95|356.25|357.9|356.2|357.95|356.25|357.85|356.15|17
1729618060000|2024-10-22 17:27:40|357.89|356.19|357.91|356.21|357.91|356.21|357.88|356.18|8
1729618070000|2024-10-22 17:27:50|357.9|356.2|357.92|356.22|357.92|356.22|357.9|356.2|3
1729618080000|2024-10-22 17:28:00|357.93|356.23|358.28|356.58|358.28|356.58|357.93|356.23|8
1729618090000|2024-10-22 17:28:10|358.3|356.6|358.32|356.62|358.32|356.62|358.3|356.6|2
1729618100000|2024-10-22 17:28:20|358.33|356.63|358.44|356.74|358.44|356.74|358.33|356.63|6
1729618110000|2024-10-22 17:28:30|358.43|356.73|358.43|356.73|358.43|356.73|358.42|356.72|3
1729618120000|2024-10-22 17:28:40|358.44|356.74|358.44|356.74|358.44|356.74|358.44|356.74|1
1729618130000|2024-10-22 17:28:50|358.42|356.72|358.44|356.74|358.44|356.74|358.42|356.72|3
1729618140000|2024-10-22 17:29:00|358.41|356.71|358.44|356.74|358.44|356.74|358.41|356.71|4
1729618150000|2024-10-22 17:29:10|358.45|356.75|358.45|356.75|358.45|356.75|358.45|356.75|1
1729618160000|2024-10-22 17:29:20|358.43|356.73|358.44|356.74|358.44|356.74|358.43|356.73|2
1729618180000|2024-10-22 17:29:40|358.43|356.73|358.04|356.34|358.43|356.73|358.04|356.34|4
1729618190000|2024-10-22 17:29:50|358.06|356.36|357.98|356.28|358.06|356.36|357.97|356.27|12
1729618200000|2024-10-22 17:30:00|357.99|356.29|358.14|356.44|358.17|356.47|357.99|356.29|18
1729618210000|2024-10-22 17:30:10|358.15|356.45|358.17|356.47|358.17|356.47|358.15|356.45|3
1729618220000|2024-10-22 17:30:20|358.18|356.48|358.18|356.48|358.18|356.48|358.15|356.45|5
1729618230000|2024-10-22 17:30:30|358.17|356.47|358.14|356.44|358.17|356.47|358.13|356.43|11
1729618240000|2024-10-22 17:30:40|358.21|356.51|358.34|356.64|358.34|356.64|358.21|356.51|7
1729618250000|2024-10-22 17:30:50|358.35|356.65|358.36|356.66|358.37|356.67|358.34|356.64|10
1729618260000|2024-10-22 17:31:00|358.34|356.64|358.35|356.65|358.39|356.69|358.26|356.56|14
1729618270000|2024-10-22 17:31:10|358.32|356.62|358.2|356.5|358.32|356.62|358.18|356.48|15
1729618280000|2024-10-22 17:31:20|358.18|356.48|358.15|356.45|358.19|356.49|358.11|356.41|12
1729618290000|2024-10-22 17:31:30|358.21|356.51|358.47|356.77|358.47|356.77|358.21|356.51|18
1729618300000|2024-10-22 17:31:40|358.48|356.78|358.55|356.85|358.57|356.87|358.46|356.76|12
1729618310000|2024-10-22 17:31:50|358.56|356.86|358.54|356.84|358.57|356.87|358.54|356.84|9
1729618320000|2024-10-22 17:32:00|358.5|356.8|358.52|356.82|358.56|356.86|358.5|356.8|16
1729618330000|2024-10-22 17:32:10|358.54|356.84|358.62|356.92|358.64|356.94|358.51|356.81|12
1729618340000|2024-10-22 17:32:20|358.61|356.91|358.59|356.89|358.61|356.91|358.56|356.86|7
1729618350000|2024-10-22 17:32:30|358.61|356.91|358.61|356.91|358.61|356.91|358.6|356.9|3
1729618370000|2024-10-22 17:32:50|358.59|356.89|358.58|356.88|358.59|356.89|358.58|356.88|2
1729618380000|2024-10-22 17:33:00|358.59|356.89|358.58|356.88|358.59|356.89|358.55|356.85|8
1729618390000|2024-10-22 17:33:10|358.64|356.94|358.78|357.08|358.78|357.08|358.64|356.94|8
1729618400000|2024-10-22 17:33:20|358.79|357.09|358.85|357.15|358.86|357.16|358.76|357.06|15
1729618410000|2024-10-22 17:33:30|358.83|357.13|358.77|357.07|358.84|357.14|358.77|357.07|11
1729618420000|2024-10-22 17:33:40|358.68|356.98|358.73|357.03|358.73|357.03|358.62|356.92|8
1729618430000|2024-10-22 17:33:50|358.74|357.04|358.77|357.07|358.79|357.09|358.74|357.04|14
1729618440000|2024-10-22 17:34:00|358.75|357.05|358.65|356.95|358.77|357.07|358.59|356.89|16
1729618450000|2024-10-22 17:34:10|358.66|356.96|358.7|357|358.77|357.07|358.64|356.94|16
1729618460000|2024-10-22 17:34:20|358.72|357.02|358.76|357.06|358.81|357.11|358.7|357|20
1729618470000|2024-10-22 17:34:30|358.72|357.02|358.62|356.92|358.76|357.06|358.59|356.89|15
1729618480000|2024-10-22 17:34:40|358.56|356.86|358.45|356.75|358.56|356.86|358.43|356.73|15
1729618490000|2024-10-22 17:34:50|358.44|356.74|358.43|356.73|358.44|356.74|358.41|356.71|9
1729618500000|2024-10-22 17:35:00|358.42|356.72|358.59|356.89|358.59|356.89|358.42|356.72|24
1729618510000|2024-10-22 17:35:10|358.6|356.9|358.61|356.91|358.61|356.91|358.57|356.87|7
1729618520000|2024-10-22 17:35:20|358.58|356.88|358.57|356.87|358.61|356.91|358.57|356.87|15
1729618530000|2024-10-22 17:35:30|358.59|356.89|358.56|356.86|358.59|356.89|358.55|356.85|13
1729618540000|2024-10-22 17:35:40|358.57|356.87|358.55|356.85|358.57|356.87|358.55|356.85|9
1729618550000|2024-10-22 17:35:50|358.56|356.86|358.57|356.87|358.57|356.87|358.55|356.85|4
1729618560000|2024-10-22 17:36:00|358.62|356.92|358.63|356.93|358.65|356.95|358.59|356.89|15
1729618570000|2024-10-22 17:36:10|358.58|356.88|358.55|356.85|358.62|356.92|358.54|356.84|19
1729618580000|2024-10-22 17:36:20|358.54|356.84|358.34|356.64|358.56|356.86|358.34|356.64|5
1729618590000|2024-10-22 17:36:30|358.41|356.71|358.27|356.57|358.42|356.72|358.2|356.5|19
1729618600000|2024-10-22 17:36:40|358.3|356.6|358.16|356.46|358.3|356.6|358.14|356.44|22
1729618610000|2024-10-22 17:36:50|358.17|356.47|357.85|356.15|358.17|356.47|357.84|356.14|21
1729618620000|2024-10-22 17:37:00|357.86|356.16|358|356.3|358|356.3|357.85|356.15|22
1729618630000|2024-10-22 17:37:10|358.01|356.31|358.15|356.45|358.15|356.45|358.01|356.31|15
1729618640000|2024-10-22 17:37:20|358.16|356.46|358.33|356.63|358.34|356.64|358.11|356.41|13
1729618650000|2024-10-22 17:37:30|358.32|356.62|358.32|356.62|358.34|356.64|358.32|356.62|13
1729618660000|2024-10-22 17:37:40|358.31|356.61|358.39|356.69|358.4|356.7|358.31|356.61|19
1729618670000|2024-10-22 17:37:50|358.38|356.68|358.4|356.7|358.45|356.75|358.38|356.68|20
1729618680000|2024-10-22 17:38:00|358.41|356.71|358.14|356.44|358.41|356.71|358.13|356.43|23
1729618690000|2024-10-22 17:38:10|358.15|356.45|358.15|356.45|358.2|356.5|358.14|356.44|12
1729618700000|2024-10-22 17:38:20|358.17|356.47|358.57|356.87|358.57|356.87|358.17|356.47|20
1729618710000|2024-10-22 17:38:30|358.58|356.88|358.56|356.86|358.59|356.89|358.55|356.85|20
1729618720000|2024-10-22 17:38:40|358.53|356.83|358.44|356.74|358.53|356.83|358.39|356.69|9
1729618730000|2024-10-22 17:38:50|358.43|356.73|358.42|356.72|358.45|356.75|358.42|356.72|20
1729618740000|2024-10-22 17:39:00|358.43|356.73|358.45|356.75|358.45|356.75|358.42|356.72|17
1729618750000|2024-10-22 17:39:10|358.52|356.82|358.48|356.78|358.52|356.82|358.48|356.78|6
1729618770000|2024-10-22 17:39:30|358.41|356.71|358.37|356.67|358.41|356.71|358.37|356.67|4
1729618780000|2024-10-22 17:39:40|358.38|356.68|358.26|356.56|358.38|356.68|358.26|356.56|9
1729618790000|2024-10-22 17:39:50|358.27|356.57|358.3|356.6|358.3|356.6|358.27|356.57|2
1729618800000|2024-10-22 17:40:00|358.27|356.57|358.22|356.52|358.27|356.57|358.17|356.47|7
1729618810000|2024-10-22 17:40:10|358.23|356.53|358.26|356.56|358.3|356.6|358.23|356.53|23
1729618820000|2024-10-22 17:40:20|358.16|356.46|358.23|356.53|358.29|356.59|358.1|356.4|20
1729618830000|2024-10-22 17:40:30|358.19|356.49|358.46|356.76|358.47|356.77|358.19|356.49|17
1729618840000|2024-10-22 17:40:40|358.47|356.77|358.45|356.75|358.47|356.77|358.41|356.71|17
1729618850000|2024-10-22 17:40:50|358.44|356.74|358.27|356.57|358.45|356.75|358.26|356.56|17
1729618860000|2024-10-22 17:41:00|358.26|356.56|358.24|356.54|358.29|356.59|358.24|356.54|8
1729618870000|2024-10-22 17:41:10|358.27|356.57|358.26|356.56|358.28|356.58|358.24|356.54|13
1729618880000|2024-10-22 17:41:20|358.28|356.58|358.29|356.59|358.29|356.59|358.24|356.54|12
1729618890000|2024-10-22 17:41:30|358.3|356.6|358.33|356.63|358.37|356.67|358.3|356.6|11
1729618900000|2024-10-22 17:41:40|358.35|356.65|358.43|356.73|358.43|356.73|358.33|356.63|15
1729618910000|2024-10-22 17:41:50|358.42|356.72|358.44|356.74|358.44|356.74|358.41|356.71|6
1729618920000|2024-10-22 17:42:00|358.51|356.81|358.49|356.79|358.52|356.82|358.46|356.76|10
1729618930000|2024-10-22 17:42:10|358.48|356.78|358.47|356.77|358.48|356.78|358.47|356.77|12
1729618940000|2024-10-22 17:42:20|358.48|356.78|358.47|356.77|358.48|356.78|358.47|356.77|6
1729618950000|2024-10-22 17:42:30|358.48|356.78|358.4|356.7|358.49|356.79|358.38|356.68|13
1729618960000|2024-10-22 17:42:40|358.41|356.71|358.5|356.8|358.52|356.82|358.41|356.71|8
1729618970000|2024-10-22 17:42:50|358.49|356.79|358.49|356.79|358.49|356.79|358.48|356.78|7
1729618980000|2024-10-22 17:43:00|358.51|356.81|358.48|356.78|358.51|356.81|358.48|356.78|3
1729618990000|2024-10-22 17:43:10|358.37|356.67|358.25|356.55|358.37|356.67|358.25|356.55|6
1729619000000|2024-10-22 17:43:20|358.26|356.56|358.27|356.57|358.28|356.58|358.26|356.56|5
1729619010000|2024-10-22 17:43:30|358.26|356.56|358.25|356.55|358.27|356.57|358.25|356.55|4
1729619020000|2024-10-22 17:43:40|358.27|356.57|358.29|356.59|358.29|356.59|358.27|356.57|3
1729619030000|2024-10-22 17:43:50|358.27|356.57|358.25|356.55|358.27|356.57|358.25|356.55|2
1729619040000|2024-10-22 17:44:00|358.27|356.57|358.27|356.57|358.29|356.59|358.25|356.55|11
1729619050000|2024-10-22 17:44:10|358.25|356.55|358.29|356.59|358.31|356.61|358.25|356.55|11
1729619060000|2024-10-22 17:44:20|358.3|356.6|358.32|356.62|358.34|356.64|358.3|356.6|15
1729619070000|2024-10-22 17:44:30|358.33|356.63|358.34|356.64|358.36|356.66|358.33|356.63|5
1729619080000|2024-10-22 17:44:40|358.35|356.65|358.35|356.65|358.35|356.65|358.35|356.65|1
1729619090000|2024-10-22 17:44:50|358.36|356.66|358.35|356.65|358.36|356.66|358.34|356.64|4
1729619100000|2024-10-22 17:45:00|358.36|356.66|358.25|356.55|358.36|356.66|358.25|356.55|14
1729619110000|2024-10-22 17:45:10|358.26|356.56|358.33|356.63|358.35|356.65|358.25|356.55|14
1729619120000|2024-10-22 17:45:20|358.34|356.64|358.38|356.68|358.41|356.71|358.34|356.64|22
1729619130000|2024-10-22 17:45:30|358.32|356.62|358.28|356.58|358.39|356.69|358.28|356.58|18
1729619140000|2024-10-22 17:45:40|358.27|356.57|358.28|356.58|358.29|356.59|358.27|356.57|16
1729619150000|2024-10-22 17:45:50|358.29|356.59|358.37|356.67|358.39|356.69|358.25|356.55|20
1729619160000|2024-10-22 17:46:00|358.35|356.65|358.37|356.67|358.37|356.67|358.35|356.65|3
1729619170000|2024-10-22 17:46:10|358.36|356.66|358.26|356.56|358.36|356.66|358.25|356.55|21
1729619180000|2024-10-22 17:46:20|358.29|356.59|358.29|356.59|358.32|356.62|358.25|356.55|22
1729619190000|2024-10-22 17:46:30|358.31|356.61|358.29|356.59|358.32|356.62|358.27|356.57|17
1729619200000|2024-10-22 17:46:40|358.3|356.6|358.29|356.59|358.31|356.61|358.29|356.59|10
1729619210000|2024-10-22 17:46:50|358.31|356.61|358.36|356.66|358.36|356.66|358.3|356.6|15
1729619220000|2024-10-22 17:47:00|358.35|356.65|358.34|356.64|358.39|356.69|358.25|356.55|16
1729619230000|2024-10-22 17:47:10|358.28|356.58|358.27|356.57|358.29|356.59|358.25|356.55|16
1729619240000|2024-10-22 17:47:20|358.25|356.55|358.25|356.55|358.25|356.55|358.25|356.55|1
1729619250000|2024-10-22 17:47:30|358.14|356.44|358.07|356.37|358.14|356.44|358.07|356.37|12
1729619260000|2024-10-22 17:47:40|358.05|356.35|358.03|356.33|358.07|356.37|358.02|356.32|14
1729619270000|2024-10-22 17:47:50|358.02|356.32|357.96|356.26|358.02|356.32|357.94|356.24|12
1729619280000|2024-10-22 17:48:00|357.98|356.28|358.03|356.33|358.03|356.33|357.97|356.27|16
1729619290000|2024-10-22 17:48:10|358.04|356.34|358.11|356.41|358.14|356.44|358.04|356.34|13
1729619300000|2024-10-22 17:48:20|358.05|356.35|358.07|356.37|358.13|356.43|358.05|356.35|8
1729619310000|2024-10-22 17:48:30|358.08|356.38|358.11|356.41|358.12|356.42|358.07|356.37|9
1729619320000|2024-10-22 17:48:40|358.12|356.42|358.27|356.57|358.27|356.57|358.09|356.39|16
1729619330000|2024-10-22 17:48:50|358.28|356.58|358.24|356.54|358.29|356.59|358.22|356.52|13
1729619340000|2024-10-22 17:49:00|358.25|356.55|358.03|356.33|358.25|356.55|357.97|356.27|21
1729619350000|2024-10-22 17:49:10|358.04|356.34|358.02|356.32|358.04|356.34|357.98|356.28|12
1729619360000|2024-10-22 17:49:20|357.99|356.29|357.94|356.24|358|356.3|357.93|356.23|12
1729619370000|2024-10-22 17:49:30|357.93|356.23|357.92|356.22|357.97|356.27|357.9|356.2|13
1729619380000|2024-10-22 17:49:40|357.93|356.23|358|356.3|358.02|356.32|357.92|356.22|9
1729619390000|2024-10-22 17:49:50|358.01|356.31|357.97|356.27|358.05|356.35|357.96|356.26|12
1729619400000|2024-10-22 17:50:00|357.95|356.25|357.98|356.28|357.99|356.29|357.93|356.23|18
1729619410000|2024-10-22 17:50:10|357.99|356.29|358.02|356.32|358.02|356.32|357.94|356.24|15
1729619420000|2024-10-22 17:50:20|358.03|356.33|358.1|356.4|358.1|356.4|358.02|356.32|7
1729619430000|2024-10-22 17:50:30|358.11|356.41|358.2|356.5|358.21|356.51|358.11|356.41|11
1729619440000|2024-10-22 17:50:40|358.19|356.49|358.11|356.41|358.19|356.49|358.1|356.4|8
1729619450000|2024-10-22 17:50:50|358.07|356.37|358.07|356.37|358.08|356.38|358.02|356.32|16
1729619460000|2024-10-22 17:51:00|358.08|356.38|358.04|356.34|358.08|356.38|357.97|356.27|15
1729619470000|2024-10-22 17:51:10|358.03|356.33|358.01|356.31|358.05|356.35|358.01|356.31|14
1729619480000|2024-10-22 17:51:20|358.03|356.33|358.03|356.33|358.03|356.33|358|356.3|7
1729619490000|2024-10-22 17:51:30|358.04|356.34|358.05|356.35|358.18|356.48|358.04|356.34|12
1729619500000|2024-10-22 17:51:40|358.07|356.37|358.13|356.43|358.13|356.43|358.06|356.36|16
1729619510000|2024-10-22 17:51:50|358.14|356.44|358.14|356.44|358.14|356.44|358.13|356.43|7
1729619520000|2024-10-22 17:52:00|358.17|356.47|357.95|356.25|358.18|356.48|357.95|356.25|12
1729619530000|2024-10-22 17:52:10|357.98|356.28|358.04|356.34|358.04|356.34|357.98|356.28|5
1729619540000|2024-10-22 17:52:20|358.03|356.33|358.01|356.31|358.04|356.34|357.99|356.29|8
1729619550000|2024-10-22 17:52:30|358|356.3|358.01|356.31|358.01|356.31|358|356.3|4
1729619560000|2024-10-22 17:52:40|358|356.3|357.9|356.2|358|356.3|357.9|356.2|10
1729619570000|2024-10-22 17:52:50|357.85|356.15|357.77|356.07|357.85|356.15|357.7|356|19
1729619580000|2024-10-22 17:53:00|357.76|356.06|357.95|356.25|357.97|356.27|357.75|356.05|21
1729619590000|2024-10-22 17:53:10|357.96|356.26|357.94|356.24|357.97|356.27|357.94|356.24|9
1729619600000|2024-10-22 17:53:20|357.97|356.27|358.02|356.32|358.05|356.35|357.97|356.27|14
1729619610000|2024-10-22 17:53:30|358.03|356.33|358.03|356.33|358.04|356.34|358.03|356.33|5
1729619620000|2024-10-22 17:53:40|358.04|356.34|358.04|356.34|358.04|356.34|358.02|356.32|5
1729619630000|2024-10-22 17:53:50|358.03|356.33|357.94|356.24|358.04|356.34|357.94|356.24|10
1729619640000|2024-10-22 17:54:00|357.95|356.25|357.92|356.22|357.95|356.25|357.9|356.2|15
1729619650000|2024-10-22 17:54:10|357.93|356.23|357.94|356.24|357.94|356.24|357.92|356.22|10
1729619660000|2024-10-22 17:54:20|357.95|356.25|357.94|356.24|357.95|356.25|357.91|356.21|10
1729619670000|2024-10-22 17:54:30|357.95|356.25|358.04|356.34|358.04|356.34|357.95|356.25|9
1729619680000|2024-10-22 17:54:40|358.03|356.33|358.03|356.33|358.03|356.33|358.01|356.31|4
1729619690000|2024-10-22 17:54:50|358.02|356.32|358.03|356.33|358.04|356.34|358.02|356.32|10
1729619700000|2024-10-22 17:55:00|358.04|356.34|358.04|356.34|358.04|356.34|358.03|356.33|11
1729619710000|2024-10-22 17:55:10|358.03|356.33|358.04|356.34|358.05|356.35|358.03|356.33|6
1729619720000|2024-10-22 17:55:20|358.03|356.33|357.98|356.28|358.04|356.34|357.95|356.25|12
1729619730000|2024-10-22 17:55:30|357.95|356.25|358.04|356.34|358.04|356.34|357.9|356.2|18
1729619740000|2024-10-22 17:55:40|358.11|356.41|358.13|356.43|358.14|356.44|358.09|356.39|5
1729619750000|2024-10-22 17:55:50|358.1|356.4|358.18|356.48|358.19|356.49|358.08|356.38|19
1729619760000|2024-10-22 17:56:00|358.17|356.47|358.07|356.37|358.17|356.47|358.07|356.37|14
1729619770000|2024-10-22 17:56:10|358.09|356.39|358.08|356.38|358.1|356.4|358.08|356.38|5
1729619780000|2024-10-22 17:56:20|358.06|356.36|358|356.3|358.08|356.38|358|356.3|9
1729619790000|2024-10-22 17:56:30|358.01|356.31|358.05|356.35|358.06|356.36|358|356.3|10
1729619800000|2024-10-22 17:56:40|358.04|356.34|358.05|356.35|358.05|356.35|358.04|356.34|6
1729619810000|2024-10-22 17:56:50|358.07|356.37|358.03|356.33|358.07|356.37|358.02|356.32|8
1729619820000|2024-10-22 17:57:00|358.02|356.32|358.05|356.35|358.05|356.35|358.02|356.32|13
1729619830000|2024-10-22 17:57:10|358.06|356.36|358.26|356.56|358.29|356.59|358.06|356.36|18
1729619840000|2024-10-22 17:57:20|358.27|356.57|358.07|356.37|358.27|356.57|358.07|356.37|14
1729619850000|2024-10-22 17:57:30|358.06|356.36|358.06|356.36|358.09|356.39|358.06|356.36|8
1729619860000|2024-10-22 17:57:40|358.05|356.35|358.08|356.38|358.1|356.4|358.05|356.35|7
1729619870000|2024-10-22 17:57:50|358.09|356.39|358.09|356.39|358.09|356.39|358.08|356.38|5
1729619880000|2024-10-22 17:58:00|358.08|356.38|358.08|356.38|358.09|356.39|358.08|356.38|5
1729619890000|2024-10-22 17:58:10|358.09|356.39|358.13|356.43|358.13|356.43|358.09|356.39|4
1729619900000|2024-10-22 17:58:20|358.14|356.44|358.16|356.46|358.16|356.46|358.11|356.41|11
1729619910000|2024-10-22 17:58:30|358.15|356.45|358.15|356.45|358.16|356.46|358.15|356.45|9
1729619920000|2024-10-22 17:58:40|358.17|356.47|358.24|356.54|358.28|356.58|358.17|356.47|14
1729619930000|2024-10-22 17:58:50|358.15|356.45|358.15|356.45|358.18|356.48|358.14|356.44|10
1729619940000|2024-10-22 17:59:00|358.14|356.44|358.16|356.46|358.16|356.46|358.14|356.44|9
1729619950000|2024-10-22 17:59:10|358.15|356.45|358.05|356.35|358.18|356.48|358.04|356.34|11
1729619960000|2024-10-22 17:59:20|358.1|356.4|358.02|356.32|358.1|356.4|358.01|356.31|11
1729619970000|2024-10-22 17:59:30|358.03|356.33|358.04|356.34|358.05|356.35|358.02|356.32|6
1729619980000|2024-10-22 17:59:40|358.05|356.35|358.09|356.39|358.11|356.41|358.05|356.35|11
1729619990000|2024-10-22 17:59:50|358.1|356.4|358.12|356.42|358.12|356.42|358.1|356.4|2
1729620000000|2024-10-22 18:00:00|358.16|356.46|358.22|356.52|358.22|356.52|358.07|356.37|13
1729620010000|2024-10-22 18:00:10|358.23|356.53|358.19|356.49|358.23|356.53|358.18|356.48|6
1729620020000|2024-10-22 18:00:20|358.2|356.5|358.2|356.5|358.2|356.5|358.15|356.45|11
1729620030000|2024-10-22 18:00:30|358.15|356.45|358.2|356.5|358.2|356.5|358.15|356.45|13
1729620040000|2024-10-22 18:00:40|358.19|356.49|358.32|356.62|358.32|356.62|358.19|356.49|7
1729620050000|2024-10-22 18:00:50|358.29|356.59|358.31|356.61|358.31|356.61|358.27|356.57|12
1729620060000|2024-10-22 18:01:00|358.28|356.58|358.42|356.72|358.42|356.72|358.28|356.58|17
1729620070000|2024-10-22 18:01:10|358.43|356.73|358.5|356.8|358.5|356.8|358.41|356.71|18
1729620080000|2024-10-22 18:01:20|358.51|356.81|358.53|356.83|358.53|356.83|358.5|356.8|9
1729620090000|2024-10-22 18:01:30|358.51|356.81|358.48|356.78|358.51|356.81|358.44|356.74|11
1729620110000|2024-10-22 18:01:50|358.47|356.77|358.43|356.73|358.5|356.8|358.39|356.69|18
1729620120000|2024-10-22 18:02:00|358.45|356.75|358.79|357.09|358.79|357.09|358.45|356.75|12
1729620130000|2024-10-22 18:02:10|358.8|357.1|358.98|357.28|358.99|357.29|358.79|357.09|16
1729620140000|2024-10-22 18:02:20|358.97|357.27|358.97|357.27|359|357.3|358.94|357.24|14
1729620150000|2024-10-22 18:02:30|358.98|357.28|358.99|357.29|359|357.3|358.96|357.26|8
1729620160000|2024-10-22 18:02:40|358.98|357.28|359.11|357.41|359.11|357.41|358.98|357.28|21
1729620170000|2024-10-22 18:02:50|359.1|357.4|359.33|357.63|359.33|357.63|359.1|357.4|15
1729620180000|2024-10-22 18:03:00|359.34|357.64|359.39|357.69|359.44|357.74|359.34|357.64|20
1729620190000|2024-10-22 18:03:10|359.38|357.68|359.3|357.6|359.42|357.72|359.26|357.56|12
1729620200000|2024-10-22 18:03:20|359.32|357.62|359.43|357.73|359.43|357.73|359.32|357.62|21
1729620210000|2024-10-22 18:03:30|359.42|357.72|359.38|357.68|359.43|357.73|359.34|357.64|19
1729620220000|2024-10-22 18:03:40|359.39|357.69|359.37|357.67|359.43|357.73|359.35|357.65|17
1729620230000|2024-10-22 18:03:50|359.38|357.68|359.43|357.73|359.46|357.76|359.37|357.67|20
1729620240000|2024-10-22 18:04:00|359.41|357.71|359.31|357.61|359.41|357.71|359.3|357.6|12
1729620250000|2024-10-22 18:04:10|359.3|357.6|359.35|357.65|359.37|357.67|359.25|357.55|19
1729620260000|2024-10-22 18:04:20|359.34|357.64|359.34|357.64|359.46|357.76|359.31|357.61|17
1729620270000|2024-10-22 18:04:30|359.35|357.65|359.36|357.66|359.37|357.67|359.31|357.61|17
1729620280000|2024-10-22 18:04:40|359.4|357.7|359.41|357.71|359.45|357.75|359.39|357.69|9
1729620290000|2024-10-22 18:04:50|359.42|357.72|359.44|357.74|359.45|357.75|359.42|357.72|5
1729620300000|2024-10-22 18:05:00|359.43|357.73|359.35|357.65|359.44|357.74|359.32|357.62|18
1729620310000|2024-10-22 18:05:10|359.33|357.63|359.41|357.71|359.42|357.72|359.33|357.63|11
1729620320000|2024-10-22 18:05:20|359.42|357.72|359.41|357.71|359.42|357.72|359.39|357.69|9
1729620330000|2024-10-22 18:05:30|359.42|357.72|359.47|357.77|359.48|357.78|359.4|357.7|8
1729620340000|2024-10-22 18:05:40|359.46|357.76|359.56|357.86|359.56|357.86|359.46|357.76|10
1729620350000|2024-10-22 18:05:50|359.57|357.87|359.56|357.86|359.57|357.87|359.55|357.85|5
1729620360000|2024-10-22 18:06:00|359.57|357.87|359.61|357.91|359.64|357.94|359.56|357.86|17
1729620370000|2024-10-22 18:06:10|359.6|357.9|359.69|357.99|359.7|358|359.6|357.9|20
1729620380000|2024-10-22 18:06:20|359.68|357.98|359.56|357.86|359.68|357.98|359.52|357.82|16
1729620390000|2024-10-22 18:06:30|359.55|357.85|359.65|357.95|359.67|357.97|359.55|357.85|19
1729620400000|2024-10-22 18:06:40|359.66|357.96|359.57|357.87|359.66|357.96|359.57|357.87|17
1729620410000|2024-10-22 18:06:50|359.56|357.86|359.57|357.87|359.58|357.88|359.56|357.86|6
1729620420000|2024-10-22 18:07:00|359.54|357.84|359.52|357.82|359.54|357.84|359.49|357.79|14
1729620430000|2024-10-22 18:07:10|359.53|357.83|359.58|357.88|359.59|357.89|359.53|357.83|11
1729620440000|2024-10-22 18:07:20|359.57|357.87|359.59|357.89|359.59|357.89|359.55|357.85|5
1729620450000|2024-10-22 18:07:30|359.6|357.9|359.71|358.01|359.72|358.02|359.6|357.9|12
1729620460000|2024-10-22 18:07:40|359.72|358.02|359.69|357.99|359.74|358.04|359.69|357.99|14
1729620470000|2024-10-22 18:07:50|359.7|358|359.58|357.88|359.72|358.02|359.56|357.86|17
1729620480000|2024-10-22 18:08:00|359.59|357.89|359.68|357.98|359.68|357.98|359.55|357.85|16
1729620490000|2024-10-22 18:08:10|359.7|358|359.73|358.03|359.78|358.08|359.67|357.97|16
1729620500000|2024-10-22 18:08:20|359.76|358.06|359.65|357.95|359.76|358.06|359.63|357.93|17
1729620510000|2024-10-22 18:08:30|359.63|357.93|359.64|357.94|359.64|357.94|359.59|357.89|12
1729620520000|2024-10-22 18:08:40|359.65|357.95|359.63|357.93|359.66|357.96|359.59|357.89|8
1729620530000|2024-10-22 18:08:50|359.6|357.9|359.63|357.93|359.63|357.93|359.6|357.9|6
1729620540000|2024-10-22 18:09:00|359.6|357.9|359.52|357.82|359.6|357.9|359.51|357.81|7
1729620550000|2024-10-22 18:09:10|359.53|357.83|359.59|357.89|359.59|357.89|359.51|357.81|16
1729620560000|2024-10-22 18:09:20|359.57|357.87|359.51|357.81|359.59|357.89|359.5|357.8|9
1729620570000|2024-10-22 18:09:30|359.53|357.83|359.52|357.82|359.56|357.86|359.51|357.81|23
1729620580000|2024-10-22 18:09:40|359.51|357.81|359.45|357.75|359.51|357.81|359.44|357.74|9
1729620590000|2024-10-22 18:09:50|359.48|357.78|359.5|357.8|359.5|357.8|359.47|357.77|6
1729620600000|2024-10-22 18:10:00|359.51|357.81|359.52|357.82|359.52|357.82|359.48|357.78|17
1729620610000|2024-10-22 18:10:10|359.5|357.8|359.44|357.74|359.51|357.81|359.44|357.74|9
1729620620000|2024-10-22 18:10:20|359.37|357.67|359.27|357.57|359.37|357.67|359.26|357.56|7
1729620630000|2024-10-22 18:10:30|359.29|357.59|359.27|357.57|359.3|357.6|359.26|357.56|10
1729620640000|2024-10-22 18:10:40|359.26|357.56|359.31|357.61|359.33|357.63|359.25|357.55|6
1729620650000|2024-10-22 18:10:50|359.32|357.62|359.39|357.69|359.39|357.69|359.31|357.61|8
1729620660000|2024-10-22 18:11:00|359.38|357.68|359.53|357.83|359.54|357.84|359.37|357.67|20
1729620670000|2024-10-22 18:11:10|359.54|357.84|359.53|357.83|359.54|357.84|359.5|357.8|10
1729620680000|2024-10-22 18:11:20|359.5|357.8|359.46|357.76|359.53|357.83|359.46|357.76|14
1729620690000|2024-10-22 18:11:30|359.45|357.75|359.48|357.78|359.48|357.78|359.45|357.75|4
1729620700000|2024-10-22 18:11:40|359.49|357.79|359.53|357.83|359.53|357.83|359.48|357.78|7
1729620710000|2024-10-22 18:11:50|359.52|357.82|359.51|357.81|359.54|357.84|359.51|357.81|10
1729620720000|2024-10-22 18:12:00|359.52|357.82|359.47|357.77|359.54|357.84|359.45|357.75|14
1729620730000|2024-10-22 18:12:10|359.45|357.75|359.45|357.75|359.48|357.78|359.45|357.75|5
1729620740000|2024-10-22 18:12:20|359.48|357.78|359.45|357.75|359.48|357.78|359.45|357.75|3
1729620750000|2024-10-22 18:12:30|359.47|357.77|359.53|357.83|359.54|357.84|359.46|357.76|10
1729620760000|2024-10-22 18:12:40|359.52|357.82|359.56|357.86|359.56|357.86|359.51|357.81|13
1729620770000|2024-10-22 18:12:50|359.55|357.85|359.49|357.79|359.55|357.85|359.49|357.79|9
1729620780000|2024-10-22 18:13:00|359.5|357.8|359.46|357.76|359.5|357.8|359.46|357.76|10
1729620790000|2024-10-22 18:13:10|359.45|357.75|359.45|357.75|359.45|357.75|359.45|357.75|1
1729620800000|2024-10-22 18:13:20|359.38|357.68|359.37|357.67|359.38|357.68|359.33|357.63|9
1729620810000|2024-10-22 18:13:30|359.35|357.65|359.36|357.66|359.37|357.67|359.35|357.65|8
1729620820000|2024-10-22 18:13:40|359.37|357.67|359.36|357.66|359.38|357.68|359.36|357.66|7
1729620830000|2024-10-22 18:13:50|359.37|357.67|359.37|357.67|359.38|357.68|359.37|357.67|3
1729620840000|2024-10-22 18:14:00|359.38|357.68|359.19|357.49|359.38|357.68|359.18|357.48|17
1729620850000|2024-10-22 18:14:10|359.2|357.5|359.19|357.49|359.21|357.51|359.19|357.49|4
1729620860000|2024-10-22 18:14:20|359.18|357.48|359.18|357.48|359.19|357.49|359.18|357.48|5
1729620870000|2024-10-22 18:14:30|359.17|357.47|359.18|357.48|359.19|357.49|359.17|357.47|6
1729620880000|2024-10-22 18:14:40|359.19|357.49|359.18|357.48|359.19|357.49|359.18|357.48|6
1729620890000|2024-10-22 18:14:50|359.19|357.49|359.16|357.46|359.21|357.51|359.15|357.45|12
1729620900000|2024-10-22 18:15:00|359.17|357.47|359.32|357.62|359.32|357.62|359.17|357.47|9
1729620910000|2024-10-22 18:15:10|359.33|357.63|359.34|357.64|359.47|357.77|359.33|357.63|13
1729620920000|2024-10-22 18:15:20|359.32|357.62|359.27|357.57|359.32|357.62|359.26|357.56|5
1729620930000|2024-10-22 18:15:30|359.28|357.58|359.29|357.59|359.34|357.64|359.27|357.57|20
1729620940000|2024-10-22 18:15:40|359.28|357.58|359.25|357.55|359.28|357.58|359.25|357.55|3
1729620960000|2024-10-22 18:16:00|359.24|357.54|358.68|356.98|359.24|357.54|358.68|356.98|18
1729620970000|2024-10-22 18:16:10|358.64|356.94|358.46|356.76|358.64|356.94|358.45|356.75|18
1729620980000|2024-10-22 18:16:20|358.45|356.75|358.27|356.57|358.45|356.75|358.26|356.56|12
1729620990000|2024-10-22 18:16:30|358.29|356.59|358.15|356.45|358.29|356.59|358.15|356.45|14
1729621000000|2024-10-22 18:16:40|358.2|356.5|358.17|356.47|358.2|356.5|358.15|356.45|9
1729621010000|2024-10-22 18:16:50|358.16|356.46|358.15|356.45|358.16|356.46|358.15|356.45|6
1729621020000|2024-10-22 18:17:00|358.13|356.43|358.06|356.36|358.13|356.43|358.05|356.35|6
1729621030000|2024-10-22 18:17:10|358.04|356.34|358.04|356.34|358.04|356.34|358.04|356.34|1
1729621040000|2024-10-22 18:17:20|358.03|356.33|358.04|356.34|358.04|356.34|358.03|356.33|2
1729621050000|2024-10-22 18:17:30|358.03|356.33|358.03|356.33|358.03|356.33|358.03|356.33|1
1729621060000|2024-10-22 18:17:40|357.98|356.28|357.91|356.21|358|356.3|357.91|356.21|8
1729621070000|2024-10-22 18:17:50|357.86|356.16|357.84|356.14|357.88|356.18|357.84|356.14|6
1729621080000|2024-10-22 18:18:00|357.89|356.19|357.86|356.16|357.98|356.28|357.86|356.16|11
1729621090000|2024-10-22 18:18:10|357.75|356.05|357.77|356.07|357.77|356.07|357.73|356.03|8
1729621100000|2024-10-22 18:18:20|357.78|356.08|357.85|356.15|357.85|356.15|357.78|356.08|5
1729621110000|2024-10-22 18:18:30|357.76|356.06|357.75|356.05|357.77|356.07|357.75|356.05|3
1729621120000|2024-10-22 18:18:40|357.73|356.03|357.74|356.04|357.74|356.04|357.73|356.03|2
1729621130000|2024-10-22 18:18:50|357.75|356.05|357.78|356.08|357.78|356.08|357.75|356.05|2
1729621140000|2024-10-22 18:19:00|357.77|356.07|357.51|355.81|357.77|356.07|357.51|355.81|13
1729621150000|2024-10-22 18:19:10|357.47|355.77|357.46|355.76|357.47|355.77|357.44|355.74|5
1729621160000|2024-10-22 18:19:20|357.49|355.79|357.49|355.79|357.49|355.79|357.48|355.78|3
1729621170000|2024-10-22 18:19:30|357.48|355.78|357.47|355.77|357.48|355.78|357.47|355.77|2
1729621180000|2024-10-22 18:19:40|357.46|355.76|357.46|355.76|357.48|355.78|357.46|355.76|5
1729621190000|2024-10-22 18:19:50|357.47|355.77|357.47|355.77|357.47|355.77|357.46|355.76|3
1729621200000|2024-10-22 18:20:00|357.45|355.75|357.64|355.94|357.64|355.94|357.45|355.75|6
1729621210000|2024-10-22 18:20:10|357.63|355.93|357.66|355.96|357.66|355.96|357.63|355.93|5
1729621220000|2024-10-22 18:20:20|357.65|355.95|357.65|355.95|357.65|355.95|357.64|355.94|5
1729621230000|2024-10-22 18:20:30|357.62|355.92|357.55|355.85|357.62|355.92|357.54|355.84|6
1729621240000|2024-10-22 18:20:40|357.59|355.89|357.59|355.89|357.59|355.89|357.56|355.86|6
1729621250000|2024-10-22 18:20:50|357.58|355.88|357.39|355.69|357.58|355.88|357.38|355.68|13
1729621260000|2024-10-22 18:21:00|357.38|355.68|357.13|355.43|357.39|355.69|357.13|355.43|11
1729621270000|2024-10-22 18:21:10|357.12|355.42|357.07|355.37|357.12|355.42|356.99|355.29|17
1729621280000|2024-10-22 18:21:20|357.03|355.33|357.01|355.31|357.03|355.33|357|355.3|5
1729621290000|2024-10-22 18:21:30|357|355.3|356.97|355.27|357.01|355.31|356.97|355.27|6
1729621300000|2024-10-22 18:21:40|356.96|355.26|356.94|355.24|356.96|355.26|356.93|355.23|13
1729621310000|2024-10-22 18:21:50|356.95|355.25|356.86|355.16|356.95|355.25|356.86|355.16|13
1729621320000|2024-10-22 18:22:00|356.88|355.18|356.69|354.99|356.88|355.18|356.69|354.99|9
1729621330000|2024-10-22 18:22:10|356.68|354.98|356.73|355.03|356.73|355.03|356.61|354.91|16
1729621340000|2024-10-22 18:22:20|356.71|355.01|356.63|354.93|356.71|355.01|356.63|354.93|5
1729621350000|2024-10-22 18:22:30|356.64|354.94|356.64|354.94|356.65|354.95|356.63|354.93|7
1729621360000|2024-10-22 18:22:40|356.63|354.93|356.52|354.82|356.63|354.93|356.41|354.71|17
1729621370000|2024-10-22 18:22:50|356.51|354.81|356.5|354.8|356.52|354.82|356.5|354.8|5
1729621380000|2024-10-22 18:23:00|356.46|354.76|356.45|354.75|356.46|354.76|356.45|354.75|2
1729621400000|2024-10-22 18:23:20|356.46|354.76|356.6|354.9|356.6|354.9|356.43|354.73|15
1729621410000|2024-10-22 18:23:30|356.59|354.89|356.63|354.93|356.63|354.93|356.59|354.89|7
1729621420000|2024-10-22 18:23:40|356.61|354.91|356.71|355.01|356.71|355.01|356.58|354.88|15
1729621430000|2024-10-22 18:23:50|356.75|355.05|356.82|355.12|356.82|355.12|356.73|355.03|18
1729621440000|2024-10-22 18:24:00|356.79|355.09|357.03|355.33|357.03|355.33|356.79|355.09|12
1729621450000|2024-10-22 18:24:10|357.02|355.32|356.92|355.22|357.02|355.32|356.9|355.2|13
1729621460000|2024-10-22 18:24:20|356.91|355.21|357|355.3|357.03|355.33|356.91|355.21|17
1729621470000|2024-10-22 18:24:30|356.99|355.29|356.93|355.23|356.99|355.29|356.92|355.22|4
1729621480000|2024-10-22 18:24:40|356.94|355.24|356.92|355.22|356.95|355.25|356.92|355.22|7
1729621490000|2024-10-22 18:24:50|356.93|355.23|356.94|355.24|356.97|355.27|356.93|355.23|11
1729621500000|2024-10-22 18:25:00|356.95|355.25|357.11|355.41|357.11|355.41|356.94|355.24|9
1729621510000|2024-10-22 18:25:10|357.13|355.43|357.15|355.45|357.22|355.52|357.12|355.42|15
1729621520000|2024-10-22 18:25:20|357.16|355.46|357.16|355.46|357.18|355.48|357.14|355.44|12
1729621530000|2024-10-22 18:25:30|357.15|355.45|357.14|355.44|357.16|355.46|357.14|355.44|11
1729621540000|2024-10-22 18:25:40|357.15|355.45|357.14|355.44|357.15|355.45|357.14|355.44|12
1729621550000|2024-10-22 18:25:50|357.13|355.43|357.14|355.44|357.14|355.44|357.13|355.43|6
1729621560000|2024-10-22 18:26:00|357.15|355.45|357.14|355.44|357.15|355.45|357.14|355.44|4
1729621570000|2024-10-22 18:26:10|357.15|355.45|356.96|355.26|357.24|355.54|356.96|355.26|16
1729621580000|2024-10-22 18:26:20|356.95|355.25|356.95|355.25|356.99|355.29|356.91|355.21|25
1729621590000|2024-10-22 18:26:30|356.93|355.23|356.86|355.16|356.93|355.23|356.86|355.16|9
1729621600000|2024-10-22 18:26:40|356.85|355.15|356.84|355.14|356.87|355.17|356.84|355.14|7
1729621610000|2024-10-22 18:26:50|356.89|355.19|357.08|355.38|357.08|355.38|356.89|355.19|13
1729621620000|2024-10-22 18:27:00|357.03|355.33|357.02|355.32|357.06|355.36|357.01|355.31|9
1729621630000|2024-10-22 18:27:10|357.03|355.33|357.03|355.33|357.05|355.35|357.02|355.32|10
1729621640000|2024-10-22 18:27:20|357.02|355.32|357.33|355.63|357.34|355.64|357.02|355.32|11
1729621650000|2024-10-22 18:27:30|357.32|355.62|357.48|355.78|357.48|355.78|357.32|355.62|12
1729621660000|2024-10-22 18:27:40|357.45|355.75|357.47|355.77|357.48|355.78|357.36|355.66|7
1729621670000|2024-10-22 18:27:50|357.49|355.79|357.51|355.81|357.51|355.81|357.49|355.79|2
1729621680000|2024-10-22 18:28:00|357.53|355.83|357.54|355.84|357.59|355.89|357.53|355.83|5
1729621690000|2024-10-22 18:28:10|357.56|355.86|357.58|355.88|357.59|355.89|357.56|355.86|6
1729621700000|2024-10-22 18:28:20|357.57|355.87|357.71|356.01|357.71|356.01|357.55|355.85|19
1729621710000|2024-10-22 18:28:30|357.66|355.96|357.49|355.79|357.69|355.99|357.49|355.79|16
1729621720000|2024-10-22 18:28:40|357.43|355.73|357.4|355.7|357.47|355.77|357.4|355.7|4
1729621730000|2024-10-22 18:28:50|357.42|355.72|357.47|355.77|357.49|355.79|357.42|355.72|9
1729621740000|2024-10-22 18:29:00|357.43|355.73|357.4|355.7|357.43|355.73|357.4|355.7|3
1729621750000|2024-10-22 18:29:10|357.34|355.64|357.25|355.55|357.39|355.69|357.22|355.52|8
1729621760000|2024-10-22 18:29:20|357.31|355.61|357.3|355.6|357.32|355.62|357.29|355.59|5
1729621770000|2024-10-22 18:29:30|357.29|355.59|357.37|355.67|357.37|355.67|357.29|355.59|16
1729621780000|2024-10-22 18:29:40|357.38|355.68|357.38|355.68|357.38|355.68|357.38|355.68|1
1729621790000|2024-10-22 18:29:50|357.39|355.69|357.4|355.7|357.41|355.71|357.38|355.68|7
1729621800000|2024-10-22 18:30:00|357.46|355.76|357.57|355.87|357.64|355.94|357.46|355.76|10
1729621810000|2024-10-22 18:30:10|357.6|355.9|357.59|355.89|357.6|355.9|357.58|355.88|4
1729621820000|2024-10-22 18:30:20|357.61|355.91|357.67|355.97|357.67|355.97|357.61|355.91|3
1729621830000|2024-10-22 18:30:30|357.64|355.94|357.62|355.92|357.66|355.96|357.58|355.88|9
1729621840000|2024-10-22 18:30:40|357.61|355.91|357.38|355.68|357.66|355.96|357.28|355.58|19
1729621850000|2024-10-22 18:30:50|357.33|355.63|357.32|355.62|357.4|355.7|357.28|355.58|14
1729621860000|2024-10-22 18:31:00|357.27|355.57|357.26|355.56|357.27|355.57|357.26|355.56|2
1729621870000|2024-10-22 18:31:10|357.27|355.57|357.27|355.57|357.27|355.57|357.26|355.56|3
1729621880000|2024-10-22 18:31:20|357.3|355.6|357.18|355.48|357.4|355.7|357.18|355.48|13
1729621890000|2024-10-22 18:31:30|357.17|355.47|357.3|355.6|357.3|355.6|357.17|355.47|15
1729621900000|2024-10-22 18:31:40|357.29|355.59|357.3|355.6|357.31|355.61|357.28|355.58|13
1729621910000|2024-10-22 18:31:50|357.31|355.61|357.23|355.53|357.31|355.61|357.21|355.51|18
1729621920000|2024-10-22 18:32:00|357.24|355.54|357.26|355.56|357.26|355.56|357.17|355.47|9
1729621930000|2024-10-22 18:32:10|357.27|355.57|357.36|355.66|357.49|355.79|357.27|355.57|19
1729621940000|2024-10-22 18:32:20|357.37|355.67|357.36|355.66|357.38|355.68|357.3|355.6|11
1729621950000|2024-10-22 18:32:30|357.32|355.62|357.22|355.52|357.36|355.66|357.2|355.5|16
1729621960000|2024-10-22 18:32:40|357.2|355.5|357.2|355.5|357.2|355.5|357.19|355.49|9
1729621970000|2024-10-22 18:32:50|357.22|355.52|357.3|355.6|357.34|355.64|357.22|355.52|7
1729621980000|2024-10-22 18:33:00|357.24|355.54|357.13|355.43|357.24|355.54|357.08|355.38|15
1729621990000|2024-10-22 18:33:10|357.12|355.42|357|355.3|357.12|355.42|356.95|355.25|10
1729622000000|2024-10-22 18:33:20|357.01|355.31|357.1|355.4|357.1|355.4|356.97|355.27|5
1729622010000|2024-10-22 18:33:30|357.02|355.32|357.07|355.37|357.07|355.37|356.99|355.29|14
1729622020000|2024-10-22 18:33:40|357.1|355.4|357.02|355.32|357.1|355.4|357.02|355.32|22
1729622030000|2024-10-22 18:33:50|356.99|355.29|357|355.3|357|355.3|356.96|355.26|9
1729622040000|2024-10-22 18:34:00|356.98|355.28|357.09|355.39|357.09|355.39|356.98|355.28|7
1729622050000|2024-10-22 18:34:10|357.13|355.43|357.09|355.39|357.13|355.43|357.09|355.39|2
1729622060000|2024-10-22 18:34:20|357.08|355.38|357.1|355.4|357.1|355.4|357.08|355.38|9
1729622070000|2024-10-22 18:34:30|357.09|355.39|357.07|355.37|357.09|355.39|357.07|355.37|9
1729622080000|2024-10-22 18:34:40|357.08|355.38|357.18|355.48|357.18|355.48|357.07|355.37|9
1729622090000|2024-10-22 18:34:50|357.2|355.5|357.32|355.62|357.32|355.62|357.2|355.5|3
1729622100000|2024-10-22 18:35:00|357.33|355.63|357.29|355.59|357.33|355.63|357.29|355.59|6
1729622110000|2024-10-22 18:35:10|357.26|355.56|357.09|355.39|357.26|355.56|357.09|355.39|17
1729622120000|2024-10-22 18:35:20|357.1|355.4|356.97|355.27|357.19|355.49|356.95|355.25|16
1729622130000|2024-10-22 18:35:30|357.01|355.31|357.1|355.4|357.11|355.41|357|355.3|9
1729622140000|2024-10-22 18:35:40|357.11|355.41|357.12|355.42|357.12|355.42|357.1|355.4|6
1729622150000|2024-10-22 18:35:50|357.11|355.41|357.17|355.47|357.17|355.47|357.06|355.36|10
1729622160000|2024-10-22 18:36:00|357.18|355.48|357.18|355.48|357.2|355.5|357.14|355.44|9
1729622170000|2024-10-22 18:36:10|357.16|355.46|357.34|355.64|357.35|355.65|357.16|355.46|10
1729622180000|2024-10-22 18:36:20|357.33|355.63|357.3|355.6|357.33|355.63|357.27|355.57|9
1729622190000|2024-10-22 18:36:30|357.29|355.59|357.2|355.5|357.29|355.59|357.18|355.48|13
1729622200000|2024-10-22 18:36:40|357.19|355.49|357.22|355.52|357.23|355.53|357.19|355.49|3
1729622210000|2024-10-22 18:36:50|357.23|355.53|357.31|355.61|357.31|355.61|357.23|355.53|9
1729622220000|2024-10-22 18:37:00|357.24|355.54|357.1|355.4|357.29|355.59|357.08|355.38|15
1729622230000|2024-10-22 18:37:10|357.02|355.32|356.91|355.21|357.03|355.33|356.9|355.2|16
1729622240000|2024-10-22 18:37:20|356.92|355.22|357.03|355.33|357.04|355.34|356.92|355.22|13
1729622250000|2024-10-22 18:37:30|357.01|355.31|357.03|355.33|357.05|355.35|356.97|355.27|9
1729622260000|2024-10-22 18:37:40|357.01|355.31|357.11|355.41|357.11|355.41|357.01|355.31|8
1729622270000|2024-10-22 18:37:50|357.04|355.34|357.08|355.38|357.09|355.39|357.04|355.34|5
1729622280000|2024-10-22 18:38:00|357.02|355.32|357.19|355.49|357.19|355.49|356.98|355.28|12
1729622290000|2024-10-22 18:38:10|357.18|355.48|357.08|355.38|357.18|355.48|357.06|355.36|5
1729622300000|2024-10-22 18:38:20|357.09|355.39|357.07|355.37|357.11|355.41|357.06|355.36|13
1729622310000|2024-10-22 18:38:30|357.06|355.36|356.96|355.26|357.06|355.36|356.96|355.26|11
1729622320000|2024-10-22 18:38:40|356.99|355.29|356.93|355.23|356.99|355.29|356.92|355.22|11
1729622330000|2024-10-22 18:38:50|356.92|355.22|356.92|355.22|356.92|355.22|356.91|355.21|3
1729622340000|2024-10-22 18:39:00|356.96|355.26|356.97|355.27|356.99|355.29|356.9|355.2|13
1729622350000|2024-10-22 18:39:10|356.98|355.28|356.96|355.26|357.01|355.31|356.96|355.26|12
1729622360000|2024-10-22 18:39:20|356.97|355.27|356.97|355.27|357|355.3|356.95|355.25|10
1729622370000|2024-10-22 18:39:30|357|355.3|356.93|355.23|357.01|355.31|356.93|355.23|8
1729622380000|2024-10-22 18:39:40|356.92|355.22|356.91|355.21|356.92|355.22|356.91|355.21|2
1729622390000|2024-10-22 18:39:50|356.92|355.22|356.91|355.21|356.92|355.22|356.88|355.18|5
1729622400000|2024-10-22 18:40:00|356.9|355.2|356.72|355.02|356.91|355.21|356.72|355.02|12
1729622410000|2024-10-22 18:40:10|356.69|354.99|356.8|355.1|356.81|355.11|356.69|354.99|13
1729622420000|2024-10-22 18:40:20|356.75|355.05|356.76|355.06|356.76|355.06|356.71|355.01|9
1729622430000|2024-10-22 18:40:30|356.71|355.01|356.74|355.04|356.74|355.04|356.7|355|7
1729622450000|2024-10-22 18:40:50|356.78|355.08|356.78|355.08|356.78|355.08|356.78|355.08|1
1729622460000|2024-10-22 18:41:00|356.87|355.17|356.73|355.03|356.88|355.18|356.73|355.03|12
1729622470000|2024-10-22 18:41:10|356.72|355.02|356.63|354.93|356.72|355.02|356.62|354.92|13
1729622480000|2024-10-22 18:41:20|356.67|354.97|356.67|354.97|356.72|355.02|356.63|354.93|14
1729622490000|2024-10-22 18:41:30|356.61|354.91|356.53|354.83|356.63|354.93|356.53|354.83|7
1729622500000|2024-10-22 18:41:40|356.54|354.84|356.56|354.86|356.6|354.9|356.53|354.83|14
1729622510000|2024-10-22 18:41:50|356.6|354.9|356.54|354.84|356.62|354.92|356.54|354.84|16
1729622520000|2024-10-22 18:42:00|356.49|354.79|356.56|354.86|356.56|354.86|356.49|354.79|14
1729622530000|2024-10-22 18:42:10|356.5|354.8|356.53|354.83|356.53|354.83|356.38|354.68|17
1729622540000|2024-10-22 18:42:20|356.49|354.79|356.36|354.66|356.49|354.79|356.36|354.66|19
1729622550000|2024-10-22 18:42:30|356.25|354.55|356.36|354.66|356.37|354.67|356.24|354.54|19
1729622560000|2024-10-22 18:42:40|356.37|354.67|356.37|354.67|356.4|354.7|356.35|354.65|15
1729622570000|2024-10-22 18:42:50|356.4|354.7|356.45|354.75|356.45|354.75|356.4|354.7|2
1729622580000|2024-10-22 18:43:00|356.49|354.79|356.67|354.97|356.67|354.97|356.35|354.65|11
1729622590000|2024-10-22 18:43:10|356.66|354.96|356.48|354.78|356.69|354.99|356.48|354.78|16
1729622600000|2024-10-22 18:43:20|356.45|354.75|356.28|354.58|356.45|354.75|356.28|354.58|8
1729622610000|2024-10-22 18:43:30|356.3|354.6|356.29|354.59|356.32|354.62|356.29|354.59|8
1729622620000|2024-10-22 18:43:40|356.3|354.6|356.3|354.6|356.3|354.6|356.26|354.56|13
1729622630000|2024-10-22 18:43:50|356.31|354.61|356.37|354.67|356.4|354.7|356.3|354.6|5
1729622640000|2024-10-22 18:44:00|356.36|354.66|356.41|354.71|356.42|354.72|356.28|354.58|10
1729622650000|2024-10-22 18:44:10|356.4|354.7|356.41|354.71|356.42|354.72|356.4|354.7|6
1729622660000|2024-10-22 18:44:20|356.4|354.7|356.4|354.7|356.42|354.72|356.4|354.7|3
1729622670000|2024-10-22 18:44:30|356.44|354.74|356.66|354.96|356.67|354.97|356.44|354.74|18
1729622680000|2024-10-22 18:44:40|356.67|354.97|356.7|355|356.71|355.01|356.65|354.95|10
1729622690000|2024-10-22 18:44:50|356.68|354.98|356.69|354.99|356.7|355|356.67|354.97|9
1729622700000|2024-10-22 18:45:00|356.68|354.98|356.78|355.08|356.86|355.16|356.68|354.98|13
1729622710000|2024-10-22 18:45:10|356.79|355.09|356.88|355.18|356.88|355.18|356.78|355.08|12
1729622720000|2024-10-22 18:45:20|356.89|355.19|357.01|355.31|357.04|355.34|356.86|355.16|14
1729622730000|2024-10-22 18:45:30|357.03|355.33|357.18|355.48|357.19|355.49|357.01|355.31|14
1729622740000|2024-10-22 18:45:40|357.19|355.49|357.13|355.43|357.19|355.49|357.13|355.43|10
1729622750000|2024-10-22 18:45:50|357.17|355.47|357.17|355.47|357.17|355.47|357.17|355.47|1
1729622760000|2024-10-22 18:46:00|357.22|355.52|357.25|355.55|357.3|355.6|357.19|355.49|13
1729622770000|2024-10-22 18:46:10|357.26|355.56|357.28|355.58|357.3|355.6|357.25|355.55|10
1729622780000|2024-10-22 18:46:20|357.27|355.57|357.23|355.53|357.28|355.58|357.23|355.53|9
1729622790000|2024-10-22 18:46:30|357.27|355.57|357.26|355.56|357.27|355.57|357.2|355.5|13
1729622800000|2024-10-22 18:46:40|357.27|355.57|357.23|355.53|357.27|355.57|357.21|355.51|10
1729622810000|2024-10-22 18:46:50|357.19|355.49|357.28|355.58|357.29|355.59|357.19|355.49|15
1729622820000|2024-10-22 18:47:00|357.27|355.57|357.28|355.58|357.3|355.6|357.25|355.55|22
1729622830000|2024-10-22 18:47:10|357.29|355.59|357.28|355.58|357.29|355.59|357.27|355.57|4
1729622840000|2024-10-22 18:47:20|357.27|355.57|357.23|355.53|357.31|355.61|357.22|355.52|11
1729622850000|2024-10-22 18:47:30|357.29|355.59|357.27|355.57|357.29|355.59|357.18|355.48|13
1729622860000|2024-10-22 18:47:40|357.28|355.58|357.29|355.59|357.29|355.59|357.24|355.54|17
1729622870000|2024-10-22 18:47:50|357.3|355.6|357.29|355.59|357.3|355.6|357.25|355.55|8
1729622880000|2024-10-22 18:48:00|357.3|355.6|357.16|355.46|357.32|355.62|357.16|355.46|19
1729622890000|2024-10-22 18:48:10|357.17|355.47|357.2|355.5|357.21|355.51|357.17|355.47|12
1729622900000|2024-10-22 18:48:20|357.18|355.48|357.07|355.37|357.2|355.5|357.07|355.37|9
1729622910000|2024-10-22 18:48:30|357.11|355.41|357.1|355.4|357.11|355.41|357.05|355.35|11
1729622920000|2024-10-22 18:48:40|357.02|355.32|356.97|355.27|357.02|355.32|356.97|355.27|2
1729622930000|2024-10-22 18:48:50|356.98|355.28|356.99|355.29|356.99|355.29|356.94|355.24|9
1729622940000|2024-10-22 18:49:00|357|355.3|356.98|355.28|357.03|355.33|356.97|355.27|17
1729622950000|2024-10-22 18:49:10|356.97|355.27|356.97|355.27|357|355.3|356.97|355.27|17
1729622960000|2024-10-22 18:49:20|356.94|355.24|356.98|355.28|356.98|355.28|356.94|355.24|8
1729622970000|2024-10-22 18:49:30|356.99|355.29|357.01|355.31|357.02|355.32|356.99|355.29|16
1729622980000|2024-10-22 18:49:40|357|355.3|357.01|355.31|357.01|355.31|357|355.3|14
1729622990000|2024-10-22 18:49:50|357.02|355.32|357.08|355.38|357.17|355.47|357.02|355.32|8
1729623000000|2024-10-22 18:50:00|357.07|355.37|357.08|355.38|357.1|355.4|357.04|355.34|7
1729623010000|2024-10-22 18:50:10|357.02|355.32|356.96|355.26|357.02|355.32|356.96|355.26|2
1729623020000|2024-10-22 18:50:20|356.94|355.24|356.92|355.22|356.94|355.24|356.92|355.22|5
1729623030000|2024-10-22 18:50:30|356.91|355.21|356.9|355.2|356.91|355.21|356.9|355.2|2
1729623040000|2024-10-22 18:50:40|356.93|355.23|356.93|355.23|356.93|355.23|356.93|355.23|1
1729623050000|2024-10-22 18:50:50|356.81|355.11|356.59|354.89|356.81|355.11|356.59|354.89|5
1729623060000|2024-10-22 18:51:00|356.6|354.9|356.57|354.87|356.6|354.9|356.57|354.87|13
1729623070000|2024-10-22 18:51:10|356.58|354.88|356.58|354.88|356.59|354.89|356.57|354.87|15
1729623080000|2024-10-22 18:51:20|356.59|354.89|356.42|354.72|356.59|354.89|356.39|354.69|11
1729623090000|2024-10-22 18:51:30|356.43|354.73|356.53|354.83|356.53|354.83|356.43|354.73|7
1729623100000|2024-10-22 18:51:40|356.56|354.86|356.67|354.97|356.69|354.99|356.56|354.86|9
1729623110000|2024-10-22 18:51:50|356.68|354.98|356.8|355.1|356.81|355.11|356.66|354.96|22
1729623120000|2024-10-22 18:52:00|356.79|355.09|356.76|355.06|356.79|355.09|356.73|355.03|9
1729623130000|2024-10-22 18:52:10|356.77|355.07|356.75|355.05|356.81|355.11|356.75|355.05|8
1729623140000|2024-10-22 18:52:20|356.77|355.07|356.79|355.09|356.79|355.09|356.66|354.96|20
1729623150000|2024-10-22 18:52:30|356.78|355.08|356.69|354.99|356.79|355.09|356.68|354.98|10
1729623160000|2024-10-22 18:52:40|356.7|355|356.68|354.98|356.7|355|356.68|354.98|17
1729623170000|2024-10-22 18:52:50|356.7|355|356.69|354.99|356.7|355|356.68|354.98|7
1729623180000|2024-10-22 18:53:00|356.73|355.03|356.76|355.06|356.8|355.1|356.7|355|14
1729623190000|2024-10-22 18:53:10|356.75|355.05|356.58|354.88|356.75|355.05|356.58|354.88|6
1729623200000|2024-10-22 18:53:20|356.62|354.92|356.61|354.91|356.64|354.94|356.6|354.9|17
1729623210000|2024-10-22 18:53:30|356.65|354.95|356.64|354.94|356.67|354.97|356.6|354.9|12
1729623220000|2024-10-22 18:53:40|356.65|354.95|356.73|355.03|356.74|355.04|356.65|354.95|17
1729623230000|2024-10-22 18:53:50|356.71|355.01|356.71|355.01|356.71|355.01|356.68|354.98|11
1729623240000|2024-10-22 18:54:00|356.7|355|356.71|355.01|356.72|355.02|356.69|354.99|17
1729623250000|2024-10-22 18:54:10|356.68|354.98|356.6|354.9|356.72|355.02|356.58|354.88|14
1729623260000|2024-10-22 18:54:20|356.62|354.92|356.68|354.98|356.71|355.01|356.6|354.9|12
1729623270000|2024-10-22 18:54:30|356.69|354.99|356.67|354.97|356.69|354.99|356.65|354.95|10
1729623280000|2024-10-22 18:54:40|356.65|354.95|356.65|354.95|356.65|354.95|356.64|354.94|3
1729623290000|2024-10-22 18:54:50|356.66|354.96|356.68|354.98|356.68|354.98|356.66|354.96|3
1729623300000|2024-10-22 18:55:00|356.67|354.97|356.69|354.99|356.71|355.01|356.64|354.94|9
1729623310000|2024-10-22 18:55:10|356.7|355|356.69|354.99|356.7|355|356.69|354.99|4
1729623320000|2024-10-22 18:55:20|356.68|354.98|356.67|354.97|356.68|354.98|356.64|354.94|9
1729623330000|2024-10-22 18:55:30|356.69|354.99|356.65|354.95|356.69|354.99|356.65|354.95|8
1729623340000|2024-10-22 18:55:40|356.66|354.96|356.67|354.97|356.68|354.98|356.66|354.96|10
1729623350000|2024-10-22 18:55:50|356.68|354.98|356.6|354.9|356.69|354.99|356.58|354.88|12
1729623360000|2024-10-22 18:56:00|356.59|354.89|356.48|354.78|356.59|354.89|356.48|354.78|15
1729623370000|2024-10-22 18:56:10|356.46|354.76|356.27|354.57|356.46|354.76|356.24|354.54|12
1729623380000|2024-10-22 18:56:20|356.26|354.56|356.28|354.58|356.28|354.58|356.26|354.56|9
1729623390000|2024-10-22 18:56:30|356.3|354.6|356.3|354.6|356.33|354.63|356.3|354.6|4
1729623400000|2024-10-22 18:56:40|356.29|354.59|356.28|354.58|356.29|354.59|356.27|354.57|4
1729623410000|2024-10-22 18:56:50|356.27|354.57|356.28|354.58|356.28|354.58|356.27|354.57|2
1729623420000|2024-10-22 18:57:00|356.29|354.59|356.27|354.57|356.3|354.6|356.26|354.56|16
1729623430000|2024-10-22 18:57:10|356.26|354.56|356.24|354.54|356.26|354.56|356.24|354.54|2
1729623440000|2024-10-22 18:57:20|356.26|354.56|356.26|354.56|356.27|354.57|356.24|354.54|4
1729623450000|2024-10-22 18:57:30|356.24|354.54|356.14|354.44|356.24|354.54|356.13|354.43|5
1729623460000|2024-10-22 18:57:40|356.13|354.43|356.3|354.6|356.3|354.6|356.09|354.39|9
1729623470000|2024-10-22 18:57:50|356.29|354.59|356.29|354.59|356.32|354.62|356.29|354.59|10
1729623480000|2024-10-22 18:58:00|356.26|354.56|356.32|354.62|356.32|354.62|356.26|354.56|8
1729623490000|2024-10-22 18:58:10|356.29|354.59|356.24|354.54|356.29|354.59|356.24|354.54|5
1729623510000|2024-10-22 18:58:30|356.17|354.47|356.1|354.4|356.17|354.47|356.08|354.38|7
1729623520000|2024-10-22 18:58:40|356.11|354.41|356.11|354.41|356.19|354.49|356.11|354.41|15
1729623530000|2024-10-22 18:58:50|356.12|354.42|356.19|354.49|356.21|354.51|356.12|354.42|8
1729623540000|2024-10-22 18:59:00|356.18|354.48|356.2|354.5|356.2|354.5|356.16|354.46|8
1729623550000|2024-10-22 18:59:10|356.19|354.49|356.25|354.55|356.25|354.55|356.18|354.48|14
1729623560000|2024-10-22 18:59:20|356.24|354.54|356.26|354.56|356.29|354.59|356.22|354.52|11
1729623570000|2024-10-22 18:59:30|356.25|354.55|356.19|354.49|356.27|354.57|356.19|354.49|13
1729623580000|2024-10-22 18:59:40|356.16|354.46|356.29|354.59|356.29|354.59|356.16|354.46|19
1729623590000|2024-10-22 18:59:50|356.27|354.57|356.26|354.56|356.28|354.58|356.22|354.52|9
1729623600000|2024-10-22 19:00:00|356.24|354.54|356.26|354.56|356.3|354.6|356.23|354.53|15
1729623610000|2024-10-22 19:00:10|356.28|354.58|356.24|354.54|356.28|354.58|356.24|354.54|4
1729623630000|2024-10-22 19:00:30|356.27|354.57|356.4|354.7|356.4|354.7|356.27|354.57|15
1729623640000|2024-10-22 19:00:40|356.42|354.72|356.49|354.79|356.55|354.85|356.42|354.72|17
1729623650000|2024-10-22 19:00:50|356.5|354.8|356.5|354.8|356.51|354.81|356.49|354.79|5
1729623660000|2024-10-22 19:01:00|356.52|354.82|356.55|354.85|356.55|354.85|356.38|354.68|17
1729623670000|2024-10-22 19:01:10|356.56|354.86|356.52|354.82|356.56|354.86|356.5|354.8|8
1729623680000|2024-10-22 19:01:20|356.51|354.81|356.51|354.81|356.53|354.83|356.5|354.8|11
1729623690000|2024-10-22 19:01:30|356.49|354.79|356.53|354.83|356.53|354.83|356.49|354.79|6
1729623700000|2024-10-22 19:01:40|356.52|354.82|356.61|354.91|356.61|354.91|356.51|354.81|11
1729623710000|2024-10-22 19:01:50|356.6|354.9|356.65|354.95|356.65|354.95|356.59|354.89|11
1729623720000|2024-10-22 19:02:00|356.66|354.96|356.64|354.94|356.71|355.01|356.63|354.93|14
1729623730000|2024-10-22 19:02:10|356.68|354.98|356.55|354.85|356.68|354.98|356.55|354.85|12
1729623740000|2024-10-22 19:02:20|356.53|354.83|356.57|354.87|356.58|354.88|356.5|354.8|13
1729623750000|2024-10-22 19:02:30|356.59|354.89|356.56|354.86|356.59|354.89|356.55|354.85|8
1729623760000|2024-10-22 19:02:40|356.57|354.87|356.56|354.86|356.58|354.88|356.56|354.86|6
1729623770000|2024-10-22 19:02:50|356.57|354.87|356.58|354.88|356.58|354.88|356.56|354.86|4
1729623780000|2024-10-22 19:03:00|356.57|354.87|356.48|354.78|356.57|354.87|356.48|354.78|6
1729623790000|2024-10-22 19:03:10|356.39|354.69|356.38|354.68|356.39|354.69|356.3|354.6|14
1729623800000|2024-10-22 19:03:20|356.41|354.71|356.49|354.79|356.51|354.81|356.39|354.69|15
1729623810000|2024-10-22 19:03:30|356.5|354.8|356.56|354.86|356.61|354.91|356.5|354.8|9
1729623820000|2024-10-22 19:03:40|356.55|354.85|356.51|354.81|356.55|354.85|356.5|354.8|7
1729623830000|2024-10-22 19:03:50|356.5|354.8|356.39|354.69|356.51|354.81|356.37|354.67|14
1729623840000|2024-10-22 19:04:00|356.47|354.77|356.4|354.7|356.51|354.81|356.36|354.66|14
1729623860000|2024-10-22 19:04:20|356.42|354.72|356.46|354.76|356.46|354.76|356.4|354.7|6
1729623870000|2024-10-22 19:04:30|356.44|354.74|356.5|354.8|356.51|354.81|356.44|354.74|8
1729623880000|2024-10-22 19:04:40|356.52|354.82|356.52|354.82|356.54|354.84|356.52|354.82|6
1729623890000|2024-10-22 19:04:50|356.53|354.83|356.68|354.98|356.68|354.98|356.53|354.83|14
1729623900000|2024-10-22 19:05:00|356.66|354.96|356.9|355.2|356.9|355.2|356.66|354.96|16
1729623910000|2024-10-22 19:05:10|356.91|355.21|357.2|355.5|357.21|355.51|356.91|355.21|16
1729623920000|2024-10-22 19:05:20|357.21|355.51|357.22|355.52|357.29|355.59|357.21|355.51|18
1729623930000|2024-10-22 19:05:30|357.19|355.49|357.22|355.52|357.23|355.53|357.18|355.48|11
1729623940000|2024-10-22 19:05:40|357.23|355.53|357.27|355.57|357.28|355.58|357.22|355.52|15
1729623950000|2024-10-22 19:05:50|357.24|355.54|357.19|355.49|357.26|355.56|357.19|355.49|15
1729623960000|2024-10-22 19:06:00|357.2|355.5|357.17|355.47|357.2|355.5|357.16|355.46|14
1729623970000|2024-10-22 19:06:10|357.18|355.48|357.26|355.56|357.26|355.56|357.17|355.47|21
1729623980000|2024-10-22 19:06:20|357.25|355.55|357.18|355.48|357.26|355.56|357.17|355.47|17
1729623990000|2024-10-22 19:06:30|357.19|355.49|357.19|355.49|357.19|355.49|357.17|355.47|12
1729624000000|2024-10-22 19:06:40|357.23|355.53|357.26|355.56|357.26|355.56|357.23|355.53|6
1729624010000|2024-10-22 19:06:50|357.24|355.54|357.2|355.5|357.24|355.54|357.19|355.49|12
1729624020000|2024-10-22 19:07:00|357.19|355.49|357.28|355.58|357.29|355.59|357.19|355.49|11
1729624030000|2024-10-22 19:07:10|357.27|355.57|357.18|355.48|357.29|355.59|357.17|355.47|11
1729624040000|2024-10-22 19:07:20|357.17|355.47|357.2|355.5|357.2|355.5|357.17|355.47|5
1729624050000|2024-10-22 19:07:30|357.19|355.49|357.19|355.49|357.2|355.5|357.19|355.49|5
1729624060000|2024-10-22 19:07:40|357.2|355.5|357.2|355.5|357.21|355.51|357.18|355.48|14
1729624070000|2024-10-22 19:07:50|357.19|355.49|357.18|355.48|357.19|355.49|357.18|355.48|2
1729624080000|2024-10-22 19:08:00|357.17|355.47|357.19|355.49|357.2|355.5|357.17|355.47|8
1729624090000|2024-10-22 19:08:10|357.18|355.48|357.16|355.46|357.18|355.48|357.16|355.46|2
1729624100000|2024-10-22 19:08:20|357.05|355.35|356.98|355.28|357.05|355.35|356.94|355.24|10
1729624110000|2024-10-22 19:08:30|356.99|355.29|356.99|355.29|357|355.3|356.97|355.27|11
1729624120000|2024-10-22 19:08:40|357.01|355.31|357.08|355.38|357.08|355.38|357.01|355.31|16
1729624130000|2024-10-22 19:08:50|357.07|355.37|357.1|355.4|357.1|355.4|357.06|355.36|13
1729624140000|2024-10-22 19:09:00|357.09|355.39|357.02|355.32|357.09|355.39|357.02|355.32|12
1729624150000|2024-10-22 19:09:10|357.03|355.33|357.09|355.39|357.11|355.41|357.03|355.33|10
1729624160000|2024-10-22 19:09:20|357.11|355.41|357.1|355.4|357.12|355.42|357.08|355.38|13
1729624170000|2024-10-22 19:09:30|357.03|355.33|357.15|355.45|357.15|355.45|357.03|355.33|12
1729624180000|2024-10-22 19:09:40|357.16|355.46|357.11|355.41|357.16|355.46|357.09|355.39|11
1729624190000|2024-10-22 19:09:50|357.15|355.45|357.18|355.48|357.21|355.51|357.15|355.45|11
1729624200000|2024-10-22 19:10:00|357.19|355.49|357.26|355.56|357.27|355.57|357.18|355.48|10
1729624210000|2024-10-22 19:10:10|357.28|355.58|357.48|355.78|357.48|355.78|357.27|355.57|16
1729624220000|2024-10-22 19:10:20|357.46|355.76|357.41|355.71|357.47|355.77|357.4|355.7|11
1729624230000|2024-10-22 19:10:30|357.4|355.7|357.47|355.77|357.47|355.77|357.4|355.7|13
1729624240000|2024-10-22 19:10:40|357.46|355.76|357.58|355.88|357.58|355.88|357.44|355.74|13
1729624250000|2024-10-22 19:10:50|357.59|355.89|357.57|355.87|357.59|355.89|357.53|355.83|13
1729624260000|2024-10-22 19:11:00|357.56|355.86|357.57|355.87|357.6|355.9|357.54|355.84|13
1729624270000|2024-10-22 19:11:10|357.56|355.86|357.52|355.82|357.56|355.86|357.46|355.76|20
1729624280000|2024-10-22 19:11:20|357.48|355.78|357.38|355.68|357.5|355.8|357.38|355.68|15
1729624290000|2024-10-22 19:11:30|357.39|355.69|357.46|355.76|357.46|355.76|357.39|355.69|6
1729624300000|2024-10-22 19:11:40|357.47|355.77|357.51|355.81|357.52|355.82|357.47|355.77|16
1729624310000|2024-10-22 19:11:50|357.5|355.8|357.53|355.83|357.55|355.85|357.5|355.8|10
1729624320000|2024-10-22 19:12:00|357.55|355.85|357.63|355.93|357.64|355.94|357.53|355.83|16
1729624330000|2024-10-22 19:12:10|357.62|355.92|357.64|355.94|357.65|355.95|357.56|355.86|17
1729624340000|2024-10-22 19:12:20|357.66|355.96|357.67|355.97|357.67|355.97|357.66|355.96|10
1729624350000|2024-10-22 19:12:30|357.68|355.98|357.65|355.95|357.71|356.01|357.65|355.95|16
1729624360000|2024-10-22 19:12:40|357.69|355.99|357.69|355.99|357.69|355.99|357.66|355.96|6
1729624370000|2024-10-22 19:12:50|357.68|355.98|357.61|355.91|357.68|355.98|357.61|355.91|5
1729624380000|2024-10-22 19:13:00|357.62|355.92|357.62|355.92|357.62|355.92|357.62|355.92|1
1729624390000|2024-10-22 19:13:10|357.65|355.95|357.66|355.96|357.66|355.96|357.65|355.95|4
1729624400000|2024-10-22 19:13:20|357.67|355.97|357.66|355.96|357.67|355.97|357.64|355.94|12
1729624410000|2024-10-22 19:13:30|357.65|355.95|357.62|355.92|357.66|355.96|357.62|355.92|8
1729624420000|2024-10-22 19:13:40|357.63|355.93|357.76|356.06|357.76|356.06|357.62|355.92|7
1729624430000|2024-10-22 19:13:50|357.79|356.09|357.78|356.08|357.79|356.09|357.75|356.05|8
1729624440000|2024-10-22 19:14:00|357.77|356.07|357.68|355.98|357.8|356.1|357.68|355.98|19
1729624450000|2024-10-22 19:14:10|357.69|355.99|357.64|355.94|357.7|356|357.63|355.93|11
1729624460000|2024-10-22 19:14:20|357.65|355.95|357.67|355.97|357.7|356|357.65|355.95|10
1729624470000|2024-10-22 19:14:30|357.66|355.96|357.66|355.96|357.69|355.99|357.62|355.92|16
1729624480000|2024-10-22 19:14:40|357.65|355.95|357.64|355.94|357.68|355.98|357.63|355.93|9
1729624490000|2024-10-22 19:14:50|357.65|355.95|357.62|355.92|357.65|355.95|357.62|355.92|5
1729624500000|2024-10-22 19:15:00|357.6|355.9|357.6|355.9|357.62|355.92|357.6|355.9|12
1729624510000|2024-10-22 19:15:10|357.61|355.91|357.61|355.91|357.61|355.91|357.61|355.91|1
1729624520000|2024-10-22 19:15:20|357.62|355.92|357.6|355.9|357.63|355.93|357.6|355.9|10
1729624530000|2024-10-22 19:15:30|357.61|355.91|357.62|355.92|357.63|355.93|357.61|355.91|10
1729624540000|2024-10-22 19:15:40|357.61|355.91|357.62|355.92|357.64|355.94|357.61|355.91|7
1729624550000|2024-10-22 19:15:50|357.64|355.94|357.62|355.92|357.7|356|357.62|355.92|12
1729624560000|2024-10-22 19:16:00|357.61|355.91|357.62|355.92|357.63|355.93|357.6|355.9|7
1729624570000|2024-10-22 19:16:10|357.61|355.91|357.61|355.91|357.61|355.91|357.61|355.91|1
1729624580000|2024-10-22 19:16:20|357.6|355.9|357.4|355.7|357.6|355.9|357.4|355.7|3
1729624590000|2024-10-22 19:16:30|357.39|355.69|357.4|355.7|357.4|355.7|357.37|355.67|5
1729624600000|2024-10-22 19:16:40|357.39|355.69|357.37|355.67|357.39|355.69|357.37|355.67|3
1729624610000|2024-10-22 19:16:50|357.39|355.69|357.4|355.7|357.42|355.72|357.39|355.69|3
1729624620000|2024-10-22 19:17:00|357.39|355.69|357.37|355.67|357.39|355.69|357.37|355.67|2
1729624630000|2024-10-22 19:17:10|357.39|355.69|357.48|355.78|357.48|355.78|357.39|355.69|6
1729624640000|2024-10-22 19:17:20|357.49|355.79|357.49|355.79|357.49|355.79|357.48|355.78|5
1729624650000|2024-10-22 19:17:30|357.5|355.8|357.55|355.85|357.6|355.9|357.49|355.79|12
1729624660000|2024-10-22 19:17:40|357.57|355.87|357.62|355.92|357.65|355.95|357.55|355.85|17
1729624670000|2024-10-22 19:17:50|357.63|355.93|357.62|355.92|357.63|355.93|357.62|355.92|4
1729624680000|2024-10-22 19:18:00|357.64|355.94|357.84|356.14|357.84|356.14|357.64|355.94|13
1729624690000|2024-10-22 19:18:10|357.83|356.13|357.89|356.19|357.89|356.19|357.82|356.12|23
1729624700000|2024-10-22 19:18:20|357.88|356.18|358.01|356.31|358.01|356.31|357.87|356.17|18
1729624710000|2024-10-22 19:18:30|358|356.3|357.96|356.26|358|356.3|357.93|356.23|21
1729624720000|2024-10-22 19:18:40|357.97|356.27|357.93|356.23|357.98|356.28|357.92|356.22|14
1729624730000|2024-10-22 19:18:50|357.94|356.24|357.92|356.22|358|356.3|357.92|356.22|21
1729624740000|2024-10-22 19:19:00|357.91|356.21|357.88|356.18|357.91|356.21|357.81|356.11|17
1729624750000|2024-10-22 19:19:10|357.86|356.16|357.88|356.18|357.89|356.19|357.86|356.16|14
1729624760000|2024-10-22 19:19:20|357.89|356.19|357.86|356.16|357.92|356.22|357.86|356.16|19
1729624770000|2024-10-22 19:19:30|357.87|356.17|357.89|356.19|357.94|356.24|357.87|356.17|16
1729624780000|2024-10-22 19:19:40|357.88|356.18|357.85|356.15|357.88|356.18|357.84|356.14|16
1729624790000|2024-10-22 19:19:50|357.84|356.14|357.82|356.12|357.84|356.14|357.81|356.11|10
1729624800000|2024-10-22 19:20:00|357.81|356.11|357.81|356.11|357.82|356.12|357.81|356.11|5
1729624810000|2024-10-22 19:20:10|357.7|356|357.66|355.96|357.7|356|357.63|355.93|9
1729624820000|2024-10-22 19:20:20|357.67|355.97|357.59|355.89|357.67|355.97|357.59|355.89|12
1729624840000|2024-10-22 19:20:40|357.5|355.8|357.4|355.7|357.5|355.8|357.4|355.7|9
1729624850000|2024-10-22 19:20:50|357.41|355.71|357.47|355.77|357.47|355.77|357.37|355.67|13
1729624860000|2024-10-22 19:21:00|357.46|355.76|357.45|355.75|357.46|355.76|357.4|355.7|14
1729624870000|2024-10-22 19:21:10|357.44|355.74|357.44|355.74|357.5|355.8|357.43|355.73|16
1729624880000|2024-10-22 19:21:20|357.42|355.72|357.46|355.76|357.47|355.77|357.42|355.72|4
1729624890000|2024-10-22 19:21:30|357.47|355.77|357.53|355.83|357.57|355.87|357.47|355.77|6
1729624900000|2024-10-22 19:21:40|357.5|355.8|357.5|355.8|357.56|355.86|357.47|355.77|12
1729624910000|2024-10-22 19:21:50|357.48|355.78|357.48|355.78|357.5|355.8|357.45|355.75|13
1729624920000|2024-10-22 19:22:00|357.51|355.81|357.53|355.83|357.54|355.84|357.47|355.77|13
1729624930000|2024-10-22 19:22:10|357.52|355.82|357.47|355.77|357.52|355.82|357.47|355.77|5
1729624940000|2024-10-22 19:22:20|357.44|355.74|357.49|355.79|357.49|355.79|357.44|355.74|5
1729624950000|2024-10-22 19:22:30|357.46|355.76|357.46|355.76|357.49|355.79|357.44|355.74|14
1729624960000|2024-10-22 19:22:40|357.45|355.75|357.46|355.76|357.46|355.76|357.45|355.75|2
1729624970000|2024-10-22 19:22:50|357.47|355.77|357.49|355.79|357.5|355.8|357.47|355.77|5
1729624980000|2024-10-22 19:23:00|357.5|355.8|357.48|355.78|357.52|355.82|357.46|355.76|12
1729624990000|2024-10-22 19:23:10|357.46|355.76|357.49|355.79|357.49|355.79|357.46|355.76|5
1729625000000|2024-10-22 19:23:20|357.48|355.78|357.51|355.81|357.51|355.81|357.48|355.78|5
1729625010000|2024-10-22 19:23:30|357.5|355.8|357.5|355.8|357.5|355.8|357.48|355.78|8
1729625020000|2024-10-22 19:23:40|357.51|355.81|357.6|355.9|357.6|355.9|357.5|355.8|8
1729625030000|2024-10-22 19:23:50|357.57|355.87|357.59|355.89|357.59|355.89|357.54|355.84|4
1729625040000|2024-10-22 19:24:00|357.54|355.84|357.61|355.91|357.61|355.91|357.54|355.84|7
1729625050000|2024-10-22 19:24:10|357.6|355.9|357.66|355.96|357.71|356.01|357.59|355.89|16
1729625060000|2024-10-22 19:24:20|357.67|355.97|357.8|356.1|357.81|356.11|357.67|355.97|14
1729625070000|2024-10-22 19:24:30|357.86|356.16|357.84|356.14|357.88|356.18|357.82|356.12|18
1729625080000|2024-10-22 19:24:40|357.83|356.13|357.79|356.09|357.83|356.13|357.79|356.09|7
1729625090000|2024-10-22 19:24:50|357.68|355.98|357.59|355.89|357.68|355.98|357.59|355.89|10
1729625100000|2024-10-22 19:25:00|357.6|355.9|357.39|355.69|357.6|355.9|357.39|355.69|9
1729625110000|2024-10-22 19:25:10|357.4|355.7|357.35|355.65|357.49|355.79|357.35|355.65|14
1729625120000|2024-10-22 19:25:20|357.36|355.66|357.37|355.67|357.39|355.69|357.33|355.63|11
1729625130000|2024-10-22 19:25:30|357.35|355.65|357.34|355.64|357.35|355.65|357.34|355.64|12
1729625140000|2024-10-22 19:25:40|357.35|355.65|357.45|355.75|357.45|355.75|357.34|355.64|13
1729625150000|2024-10-22 19:25:50|357.43|355.73|357.61|355.91|357.62|355.92|357.37|355.67|16
1729625160000|2024-10-22 19:26:00|357.6|355.9|357.61|355.91|357.61|355.91|357.59|355.89|4
1729625170000|2024-10-22 19:26:10|357.6|355.9|357.64|355.94|357.64|355.94|357.58|355.88|9
1729625180000|2024-10-22 19:26:20|357.7|356|357.71|356.01|357.71|356.01|357.69|355.99|8
1729625190000|2024-10-22 19:26:30|357.7|356|357.68|355.98|357.71|356.01|357.68|355.98|8
1729625200000|2024-10-22 19:26:40|357.63|355.93|357.56|355.86|357.63|355.93|357.56|355.86|11
1729625210000|2024-10-22 19:26:50|357.57|355.87|357.66|355.96|357.67|355.97|357.56|355.86|11
1729625220000|2024-10-22 19:27:00|357.64|355.94|357.55|355.85|357.66|355.96|357.55|355.85|11
1729625230000|2024-10-22 19:27:10|357.45|355.75|357.4|355.7|357.45|355.75|357.38|355.68|9
1729625240000|2024-10-22 19:27:20|357.42|355.72|357.48|355.78|357.49|355.79|357.4|355.7|11
1729625250000|2024-10-22 19:27:30|357.47|355.77|357.47|355.77|357.47|355.77|357.44|355.74|5
1729625260000|2024-10-22 19:27:40|357.44|355.74|357.48|355.78|357.5|355.8|357.44|355.74|12
1729625270000|2024-10-22 19:27:50|357.47|355.77|357.49|355.79|357.5|355.8|357.45|355.75|8
1729625280000|2024-10-22 19:28:00|357.47|355.77|357.47|355.77|357.49|355.79|357.47|355.77|7
1729625290000|2024-10-22 19:28:10|357.46|355.76|357.48|355.78|357.5|355.8|357.44|355.74|16
1729625300000|2024-10-22 19:28:20|357.49|355.79|357.47|355.77|357.49|355.79|357.46|355.76|8
1729625310000|2024-10-22 19:28:30|357.48|355.78|357.47|355.77|357.49|355.79|357.46|355.76|10
1729625320000|2024-10-22 19:28:40|357.46|355.76|357.48|355.78|357.48|355.78|357.46|355.76|3
1729625330000|2024-10-22 19:28:50|357.47|355.77|357.51|355.81|357.51|355.81|357.46|355.76|9
1729625340000|2024-10-22 19:29:00|357.52|355.82|357.71|356.01|357.71|356.01|357.52|355.82|8
1729625350000|2024-10-22 19:29:10|357.7|356|357.65|355.95|357.7|356|357.64|355.94|9
1729625360000|2024-10-22 19:29:20|357.66|355.96|357.65|355.95|357.7|356|357.65|355.95|8
1729625370000|2024-10-22 19:29:30|357.63|355.93|357.57|355.87|357.65|355.95|357.55|355.85|9
1729625380000|2024-10-22 19:29:40|357.58|355.88|357.6|355.9|357.62|355.92|357.58|355.88|6
1729625390000|2024-10-22 19:29:50|357.61|355.91|357.62|355.92|357.62|355.92|357.6|355.9|6
1729625400000|2024-10-22 19:30:00|357.63|355.93|357.66|355.96|357.68|355.98|357.6|355.9|15
1729625410000|2024-10-22 19:30:10|357.65|355.95|357.6|355.9|357.66|355.96|357.59|355.89|13
1729625420000|2024-10-22 19:30:20|357.59|355.89|357.7|356|357.75|356.05|357.57|355.87|14
1729625430000|2024-10-22 19:30:30|357.71|356.01|357.81|356.11|357.86|356.16|357.71|356.01|21
1729625440000|2024-10-22 19:30:40|357.8|356.1|357.77|356.07|357.8|356.1|357.77|356.07|2
1729625450000|2024-10-22 19:30:50|357.67|355.97|357.62|355.92|357.67|355.97|357.58|355.88|13
1729625460000|2024-10-22 19:31:00|357.6|355.9|357.55|355.85|357.6|355.9|357.38|355.68|14
1729625470000|2024-10-22 19:31:10|357.56|355.86|357.64|355.94|357.64|355.94|357.56|355.86|20
1729625480000|2024-10-22 19:31:20|357.68|355.98|357.7|356|357.71|356.01|357.66|355.96|9
1729625490000|2024-10-22 19:31:30|357.69|355.99|357.69|355.99|357.7|356|357.62|355.92|17
1729625500000|2024-10-22 19:31:40|357.65|355.95|357.72|356.02|357.72|356.02|357.64|355.94|17
1729625510000|2024-10-22 19:31:50|357.71|356.01|357.72|356.02|357.72|356.02|357.71|356.01|2
1729625520000|2024-10-22 19:32:00|357.71|356.01|357.65|355.95|357.71|356.01|357.65|355.95|14
1729625530000|2024-10-22 19:32:10|357.66|355.96|357.56|355.86|357.66|355.96|357.56|355.86|4
1729625540000|2024-10-22 19:32:20|357.59|355.89|357.59|355.89|357.59|355.89|357.59|355.89|1
1729625550000|2024-10-22 19:32:30|357.58|355.88|357.59|355.89|357.59|355.89|357.56|355.86|11
1729625560000|2024-10-22 19:32:40|357.58|355.88|357.56|355.86|357.59|355.89|357.56|355.86|4
1729625570000|2024-10-22 19:32:50|357.48|355.78|357.5|355.8|357.5|355.8|357.47|355.77|3
1729625580000|2024-10-22 19:33:00|357.51|355.81|357.5|355.8|357.52|355.82|357.47|355.77|12
1729625590000|2024-10-22 19:33:10|357.51|355.81|357.56|355.86|357.56|355.86|357.51|355.81|5
1729625600000|2024-10-22 19:33:20|357.57|355.87|357.58|355.88|357.59|355.89|357.55|355.85|13
1729625610000|2024-10-22 19:33:30|357.59|355.89|357.62|355.92|357.62|355.92|357.59|355.89|10
1729625620000|2024-10-22 19:33:40|357.61|355.91|357.61|355.91|357.62|355.92|357.61|355.91|3
1729625630000|2024-10-22 19:33:50|357.62|355.92|357.68|355.98|357.7|356|357.61|355.91|17
1729625640000|2024-10-22 19:34:00|357.69|355.99|357.75|356.05|357.75|356.05|357.68|355.98|7
1729625650000|2024-10-22 19:34:10|357.76|356.06|357.83|356.13|357.84|356.14|357.76|356.06|8
1729625660000|2024-10-22 19:34:20|357.84|356.14|357.73|356.03|357.84|356.14|357.73|356.03|14
1729625670000|2024-10-22 19:34:30|357.78|356.08|357.69|355.99|357.78|356.08|357.67|355.97|9
1729625680000|2024-10-22 19:34:40|357.7|356|357.74|356.04|357.77|356.07|357.7|356|11
1729625690000|2024-10-22 19:34:50|357.75|356.05|357.75|356.05|357.76|356.06|357.73|356.03|6
1729625700000|2024-10-22 19:35:00|357.74|356.04|357.56|355.86|357.74|356.04|357.55|355.85|11
1729625710000|2024-10-22 19:35:10|357.58|355.88|357.69|355.99|357.69|355.99|357.57|355.87|12
1729625720000|2024-10-22 19:35:20|357.7|356|357.76|356.06|357.78|356.08|357.7|356|7
1729625730000|2024-10-22 19:35:30|357.79|356.09|357.67|355.97|357.79|356.09|357.66|355.96|20
1729625740000|2024-10-22 19:35:40|357.68|355.98|357.64|355.94|357.71|356.01|357.64|355.94|11
1729625750000|2024-10-22 19:35:50|357.65|355.95|357.66|355.96|357.66|355.96|357.64|355.94|7
1729625760000|2024-10-22 19:36:00|357.67|355.97|357.77|356.07|357.79|356.09|357.66|355.96|13
1729625770000|2024-10-22 19:36:10|357.76|356.06|357.91|356.21|357.91|356.21|357.76|356.06|10
1729625780000|2024-10-22 19:36:20|357.92|356.22|358.02|356.32|358.03|356.33|357.92|356.22|17
1729625790000|2024-10-22 19:36:30|358.01|356.31|357.96|356.26|358.01|356.31|357.96|356.26|3
1729625800000|2024-10-22 19:36:40|357.8|356.1|357.71|356.01|357.8|356.1|357.71|356.01|10
1729625810000|2024-10-22 19:36:50|357.72|356.02|357.71|356.01|357.72|356.02|357.71|356.01|4
1729625830000|2024-10-22 19:37:10|357.75|356.05|357.72|356.02|357.75|356.05|357.72|356.02|3
1729625840000|2024-10-22 19:37:20|357.73|356.03|357.71|356.01|357.73|356.03|357.71|356.01|3
1729625860000|2024-10-22 19:37:40|357.69|355.99|357.48|355.78|357.69|355.99|357.48|355.78|3
1729625870000|2024-10-22 19:37:50|357.47|355.77|357.47|355.77|357.47|355.77|357.47|355.77|1
1729625880000|2024-10-22 19:38:00|357.5|355.8|357.61|355.91|357.63|355.93|357.5|355.8|12
1729625890000|2024-10-22 19:38:10|357.63|355.93|357.72|356.02|357.72|356.02|357.63|355.93|10
1729625900000|2024-10-22 19:38:20|357.74|356.04|357.78|356.08|357.78|356.08|357.72|356.02|12
1729625910000|2024-10-22 19:38:30|357.76|356.06|357.78|356.08|357.78|356.08|357.76|356.06|5
1729625920000|2024-10-22 19:38:40|357.8|356.1|357.89|356.19|357.89|356.19|357.8|356.1|5
1729625930000|2024-10-22 19:38:50|357.87|356.17|357.85|356.15|357.87|356.17|357.83|356.13|6
1729625940000|2024-10-22 19:39:00|357.84|356.14|357.76|356.06|357.87|356.17|357.76|356.06|11
1729625950000|2024-10-22 19:39:10|357.77|356.07|357.69|355.99|357.77|356.07|357.69|355.99|5
1729625990000|2024-10-22 19:39:50|357.68|355.98|357.51|355.81|357.68|355.98|357.51|355.81|3
1729626000000|2024-10-22 19:40:00|357.5|355.8|357.49|355.79|357.51|355.81|357.48|355.78|6
1729626020000|2024-10-22 19:40:20|357.5|355.8|357.49|355.79|357.51|355.81|357.49|355.79|4
1729626030000|2024-10-22 19:40:30|357.48|355.78|357.47|355.77|357.48|355.78|357.47|355.77|2
1729626040000|2024-10-22 19:40:40|357.39|355.69|357.39|355.69|357.39|355.69|357.29|355.59|5
1729626050000|2024-10-22 19:40:50|357.44|355.74|357.46|355.76|357.46|355.76|357.44|355.74|4
1729626140000|2024-10-22 19:42:20|357.53|355.83|357.57|355.87|357.57|355.87|357.53|355.83|6
1729626150000|2024-10-22 19:42:30|357.54|355.84|357.53|355.83|357.58|355.88|357.5|355.8|10
1729626160000|2024-10-22 19:42:40|357.54|355.84|357.56|355.86|357.58|355.88|357.52|355.82|9
1729626170000|2024-10-22 19:42:50|357.55|355.85|357.5|355.8|357.57|355.87|357.49|355.79|13
1729626180000|2024-10-22 19:43:00|357.51|355.81|357.5|355.8|357.51|355.81|357.49|355.79|6
1729626190000|2024-10-22 19:43:10|357.51|355.81|357.5|355.8|357.54|355.84|357.5|355.8|6
1729626200000|2024-10-22 19:43:20|357.49|355.79|357.6|355.9|357.6|355.9|357.49|355.79|9
1729626210000|2024-10-22 19:43:30|357.61|355.91|357.65|355.95|357.67|355.97|357.61|355.91|5
1729626220000|2024-10-22 19:43:40|357.64|355.94|357.71|356.01|357.72|356.02|357.62|355.92|8
1729626230000|2024-10-22 19:43:50|357.72|356.02|357.74|356.04|357.77|356.07|357.72|356.02|9
1729626240000|2024-10-22 19:44:00|357.77|356.07|357.79|356.09|357.88|356.18|357.74|356.04|14
1729626250000|2024-10-22 19:44:10|357.85|356.15|357.84|356.14|357.85|356.15|357.83|356.13|9
1729626260000|2024-10-22 19:44:20|357.86|356.16|357.86|356.16|357.89|356.19|357.84|356.14|15
1729626270000|2024-10-22 19:44:30|357.85|356.15|357.87|356.17|357.89|356.19|357.85|356.15|13
1729626280000|2024-10-22 19:44:40|357.86|356.16|357.86|356.16|357.9|356.2|357.86|356.16|9
1729626290000|2024-10-22 19:44:50|357.9|356.2|357.91|356.21|357.91|356.21|357.86|356.16|4
1729626300000|2024-10-22 19:45:00|357.92|356.22|357.91|356.21|357.92|356.22|357.9|356.2|10
1729626310000|2024-10-22 19:45:10|357.9|356.2|358.01|356.31|358.03|356.33|357.9|356.2|14
1729626320000|2024-10-22 19:45:20|358.02|356.32|358.03|356.33|358.04|356.34|358.02|356.32|8
1729626330000|2024-10-22 19:45:30|357.97|356.27|358.12|356.42|358.12|356.42|357.97|356.27|10
1729626340000|2024-10-22 19:45:40|358.13|356.43|358.13|356.43|358.14|356.44|358.12|356.42|7
1729626350000|2024-10-22 19:45:50|358.12|356.42|358.15|356.45|358.16|356.46|358.11|356.41|7
1729626360000|2024-10-22 19:46:00|358.17|356.47|358.16|356.46|358.2|356.5|358.14|356.44|14
1729626370000|2024-10-22 19:46:10|358.15|356.45|358.21|356.51|358.22|356.52|358.15|356.45|13
1729626380000|2024-10-22 19:46:20|358.22|356.52|358.25|356.55|358.31|356.61|358.21|356.51|13
1729626390000|2024-10-22 19:46:30|358.22|356.52|358.18|356.48|358.22|356.52|358.16|356.46|5
1729626400000|2024-10-22 19:46:40|358.19|356.49|358.3|356.6|358.3|356.6|358.19|356.49|11
1729626410000|2024-10-22 19:46:50|358.29|356.59|358.25|356.55|358.29|356.59|358.23|356.53|15
1729626420000|2024-10-22 19:47:00|358.24|356.54|358.25|356.55|358.32|356.62|358.21|356.51|12
1729626430000|2024-10-22 19:47:10|358.24|356.54|358.25|356.55|358.3|356.6|358.24|356.54|15
1729626440000|2024-10-22 19:47:20|358.24|356.54|358.32|356.62|358.35|356.65|358.24|356.54|17
1729626450000|2024-10-22 19:47:30|358.31|356.61|358.28|356.58|358.31|356.61|358.26|356.56|4
1729626460000|2024-10-22 19:47:40|358.3|356.6|358.35|356.65|358.36|356.66|358.3|356.6|8
1729626470000|2024-10-22 19:47:50|358.36|356.66|358.29|356.59|358.36|356.66|358.28|356.58|9
1729626480000|2024-10-22 19:48:00|358.26|356.56|358.29|356.59|358.32|356.62|358.24|356.54|24
1729626490000|2024-10-22 19:48:10|358.3|356.6|358.31|356.61|358.33|356.63|358.25|356.55|14
1729626500000|2024-10-22 19:48:20|358.3|356.6|358.24|356.54|358.33|356.63|358.24|356.54|11
1729626510000|2024-10-22 19:48:30|358.25|356.55|358.25|356.55|358.25|356.55|358.24|356.54|5
1729626520000|2024-10-22 19:48:40|358.24|356.54|358.35|356.65|358.35|356.65|358.24|356.54|12
1729626530000|2024-10-22 19:48:50|358.34|356.64|358.34|356.64|358.34|356.64|358.31|356.61|10
1729626540000|2024-10-22 19:49:00|358.35|356.65|358.31|356.61|358.35|356.65|358.31|356.61|6
1729626550000|2024-10-22 19:49:10|358.32|356.62|358.27|356.57|358.36|356.66|358.27|356.57|15
1729626560000|2024-10-22 19:49:20|358.28|356.58|358.33|356.63|358.34|356.64|358.28|356.58|8
1729626570000|2024-10-22 19:49:30|358.34|356.64|358.29|356.59|358.34|356.64|358.29|356.59|7
1729626600000|2024-10-22 19:50:00|358.27|356.57|358.29|356.59|358.29|356.59|358.26|356.56|3
1729626610000|2024-10-22 19:50:10|358.28|356.58|358.15|356.45|358.29|356.59|358.12|356.42|9
1729626620000|2024-10-22 19:50:20|358.14|356.44|358.12|356.42|358.18|356.48|358.12|356.42|12
1729626670000|2024-10-22 19:51:10|358.15|356.45|358.18|356.48|358.2|356.5|358.12|356.42|10
1729626680000|2024-10-22 19:51:20|358.2|356.5|358.17|356.47|358.2|356.5|358.16|356.46|15
1729626690000|2024-10-22 19:51:30|358.13|356.43|358.12|356.42|358.15|356.45|358.12|356.42|7
1729626710000|2024-10-22 19:51:50|358.11|356.41|358.06|356.36|358.11|356.41|358.06|356.36|3
1729626720000|2024-10-22 19:52:00|358.04|356.34|358.01|356.31|358.04|356.34|358.01|356.31|4
1729626730000|2024-10-22 19:52:10|358|356.3|357.97|356.27|358|356.3|357.97|356.27|2
1729626740000|2024-10-22 19:52:20|357.96|356.26|357.7|356|357.96|356.26|357.68|355.98|8
1729626750000|2024-10-22 19:52:30|357.69|355.99|357.67|355.97|357.69|355.99|357.67|355.97|5
1729626760000|2024-10-22 19:52:40|357.66|355.96|357.66|355.96|357.67|355.97|357.66|355.96|7
1729626770000|2024-10-22 19:52:50|357.68|355.98|357.68|355.98|357.68|355.98|357.68|355.98|1
1729626780000|2024-10-22 19:53:00|357.66|355.96|357.66|355.96|357.66|355.96|357.65|355.95|3
1729626790000|2024-10-22 19:53:10|357.68|355.98|357.74|356.04|357.74|356.04|357.68|355.98|5
1729626800000|2024-10-22 19:53:20|357.75|356.05|357.81|356.11|357.82|356.12|357.74|356.04|8
1729626810000|2024-10-22 19:53:30|357.84|356.14|358.03|356.33|358.03|356.33|357.81|356.11|15
1729626820000|2024-10-22 19:53:40|358.02|356.32|358.01|356.31|358.03|356.33|357.98|356.28|12
1729626830000|2024-10-22 19:53:50|358.02|356.32|358|356.3|358.02|356.32|357.94|356.24|12
1729626840000|2024-10-22 19:54:00|357.99|356.29|357.94|356.24|358|356.3|357.92|356.22|11
1729626850000|2024-10-22 19:54:10|357.93|356.23|357.99|356.29|357.99|356.29|357.93|356.23|4
1729626860000|2024-10-22 19:54:20|358|356.3|358.01|356.31|358.02|356.32|358|356.3|4
1729626870000|2024-10-22 19:54:30|358.02|356.32|357.97|356.27|358.06|356.36|357.96|356.26|12
1729626880000|2024-10-22 19:54:40|357.96|356.26|357.92|356.22|357.98|356.28|357.89|356.19|17
1729626890000|2024-10-22 19:54:50|357.91|356.21|358|356.3|358.01|356.31|357.91|356.21|16
1729626900000|2024-10-22 19:55:00|358.01|356.31|357.93|356.23|358.01|356.31|357.93|356.23|18
1729626910000|2024-10-22 19:55:10|357.92|356.22|357.92|356.22|357.94|356.24|357.92|356.22|11
1729626920000|2024-10-22 19:55:20|357.82|356.12|357.8|356.1|357.82|356.12|357.77|356.07|5
1729626930000|2024-10-22 19:55:30|357.83|356.13|358.04|356.34|358.04|356.34|357.83|356.13|12
1729626940000|2024-10-22 19:55:40|358.05|356.35|358.04|356.34|358.06|356.36|358.02|356.32|13
1729626950000|2024-10-22 19:55:50|358.02|356.32|358.02|356.32|358.04|356.34|358|356.3|14
1729626960000|2024-10-22 19:56:00|358.04|356.34|357.92|356.22|358.04|356.34|357.92|356.22|13
1729626980000|2024-10-22 19:56:20|357.8|356.1|357.73|356.03|357.8|356.1|357.71|356.01|14
1729626990000|2024-10-22 19:56:30|357.75|356.05|357.81|356.11|357.82|356.12|357.73|356.03|11
1729627000000|2024-10-22 19:56:40|357.73|356.03|357.73|356.03|357.73|356.03|357.73|356.03|1
1729627010000|2024-10-22 19:56:50|357.74|356.04|357.73|356.03|357.77|356.07|357.72|356.02|15
1729627020000|2024-10-22 19:57:00|357.74|356.04|357.71|356.01|357.74|356.04|357.7|356|16
1729627030000|2024-10-22 19:57:10|357.7|356|357.71|356.01|357.73|356.03|357.7|356|14
1729627040000|2024-10-22 19:57:20|357.7|356|357.7|356|357.72|356.02|357.7|356|3
1729627070000|2024-10-22 19:57:50|357.72|356.02|357.73|356.03|357.74|356.04|357.72|356.02|4
1729627080000|2024-10-22 19:58:00|357.71|356.01|357.74|356.04|357.74|356.04|357.7|356|14
1729627090000|2024-10-22 19:58:10|357.76|356.06|357.92|356.22|357.95|356.25|357.76|356.06|18
1729627100000|2024-10-22 19:58:20|357.95|356.25|358.07|356.37|358.07|356.37|357.95|356.25|10
1729627110000|2024-10-22 19:58:30|358.08|356.38|358.28|356.58|358.32|356.62|358.08|356.38|21
1729627120000|2024-10-22 19:58:40|358.27|356.57|358.34|356.64|358.4|356.7|358.27|356.57|18
1729627130000|2024-10-22 19:58:50|358.36|356.66|358.41|356.71|358.49|356.79|358.35|356.65|13
1729627140000|2024-10-22 19:59:00|358.4|356.7|358.39|356.69|358.43|356.73|358.2|356.5|24
1729627150000|2024-10-22 19:59:10|358.4|356.7|358.42|356.72|358.54|356.84|358.39|356.69|25
1729627160000|2024-10-22 19:59:20|358.41|356.71|358.51|356.81|358.53|356.83|358.41|356.71|22
1729627170000|2024-10-22 19:59:30|358.5|356.8|358.59|356.89|358.65|356.95|358.46|356.76|23
1729627180000|2024-10-22 19:59:40|358.6|356.9|358.66|356.96|358.69|356.99|358.6|356.9|18
1729627190000|2024-10-22 19:59:50|358.65|356.95|358.52|356.82|358.73|357.03|358.52|356.82|20
1729627200000|2024-10-22 20:00:00|358.51|356.81|358.15|356.45|358.51|356.81|358.15|356.45|7
1729627220000|2024-10-22 20:00:20|358.13|356.43|358.12|356.42|358.13|356.43|358.12|356.42|2
1729627230000|2024-10-22 20:00:30|358.1|356.4|357.88|356.18|358.1|356.4|357.83|356.13|15
1729627240000|2024-10-22 20:00:40|357.89|356.19|357.8|356.1|357.89|356.19|357.79|356.09|16
1729627250000|2024-10-22 20:00:50|357.79|356.09|357.79|356.09|357.83|356.13|357.79|356.09|9
1729627260000|2024-10-22 20:01:00|357.78|356.08|357.98|356.28|358.03|356.33|357.78|356.08|20
1729627270000|2024-10-22 20:01:10|357.94|356.24|357.97|356.27|357.97|356.27|357.9|356.2|18
1729627280000|2024-10-22 20:01:20|357.98|356.28|357.98|356.28|357.99|356.29|357.97|356.27|7
1729627290000|2024-10-22 20:01:30|357.97|356.27|357.92|356.22|358|356.3|357.9|356.2|10
1729627300000|2024-10-22 20:01:40|357.93|356.23|357.96|356.26|357.96|356.26|357.9|356.2|15
1729627310000|2024-10-22 20:01:50|357.95|356.25|357.95|356.25|357.96|356.26|357.92|356.22|13
1729627320000|2024-10-22 20:02:00|357.94|356.24|357.76|356.06|357.96|356.26|357.76|356.06|12
1729627330000|2024-10-22 20:02:10|357.77|356.07|357.82|356.12|357.83|356.13|357.72|356.02|14
1729627340000|2024-10-22 20:02:20|357.79|356.09|357.87|356.17|357.89|356.19|357.79|356.09|6
1729627350000|2024-10-22 20:02:30|357.88|356.18|358.05|356.35|358.05|356.35|357.88|356.18|11
1729627360000|2024-10-22 20:02:40|358.04|356.34|358.03|356.33|358.05|356.35|358|356.3|8
1729627370000|2024-10-22 20:02:50|358.02|356.32|358.05|356.35|358.05|356.35|358.02|356.32|6
1729627380000|2024-10-22 20:03:00|358.06|356.36|357.94|356.24|358.06|356.36|357.91|356.21|17
1729627390000|2024-10-22 20:03:10|357.95|356.25|357.99|356.29|357.99|356.29|357.95|356.25|7
1729627400000|2024-10-22 20:03:20|357.98|356.28|358.02|356.32|358.02|356.32|357.98|356.28|6
1729627410000|2024-10-22 20:03:30|358.01|356.31|358.01|356.31|358.02|356.32|358|356.3|10
1729627420000|2024-10-22 20:03:40|358.02|356.32|358.15|356.45|358.15|356.45|358.02|356.32|10
1729627430000|2024-10-22 20:03:50|358.22|356.52|358.23|356.53|358.23|356.53|358.22|356.52|2
1729627440000|2024-10-22 20:04:00|358.22|356.52|358.29|356.59|358.32|356.62|358.12|356.42|20
1729627450000|2024-10-22 20:04:10|358.3|356.6|358.31|356.61|358.33|356.63|358.27|356.57|15
1729627460000|2024-10-22 20:04:20|358.34|356.64|358.34|356.64|358.34|356.64|358.33|356.63|11
1729627470000|2024-10-22 20:04:30|358.33|356.63|358.38|356.68|358.38|356.68|358.33|356.63|2
1729627480000|2024-10-22 20:04:40|358.36|356.66|358.38|356.68|358.39|356.69|358.36|356.66|17
1729627490000|2024-10-22 20:04:50|358.39|356.69|358.4|356.7|358.4|356.7|358.37|356.67|14
1729627500000|2024-10-22 20:05:00|358.39|356.69|358.41|356.71|358.45|356.75|358.39|356.69|11
1729627510000|2024-10-22 20:05:10|358.42|356.72|358.42|356.72|358.44|356.74|358.4|356.7|9
1729627520000|2024-10-22 20:05:20|358.43|356.73|358.42|356.72|358.44|356.74|358.4|356.7|10
1729627530000|2024-10-22 20:05:30|358.44|356.74|358.46|356.76|358.46|356.76|358.44|356.74|5
1729627540000|2024-10-22 20:05:40|358.45|356.75|358.38|356.68|358.46|356.76|358.37|356.67|16
1729627550000|2024-10-22 20:05:50|358.39|356.69|358.38|356.68|358.44|356.74|358.36|356.66|8
1729627560000|2024-10-22 20:06:00|358.34|356.64|358.38|356.68|358.38|356.68|358.3|356.6|11
1729627570000|2024-10-22 20:06:10|358.37|356.67|358.29|356.59|358.39|356.69|358.22|356.52|20
1729627580000|2024-10-22 20:06:20|358.3|356.6|358.3|356.6|358.31|356.61|358.28|356.58|7
1729627590000|2024-10-22 20:06:30|358.31|356.61|358.31|356.61|358.31|356.61|358.18|356.48|15
1729627600000|2024-10-22 20:06:40|358.32|356.62|358.39|356.69|358.42|356.72|358.32|356.62|12
1729627610000|2024-10-22 20:06:50|358.4|356.7|358.44|356.74|358.46|356.76|358.4|356.7|12
1729627620000|2024-10-22 20:07:00|358.43|356.73|358.23|356.53|358.43|356.73|358.23|356.53|13
1729627630000|2024-10-22 20:07:10|358.21|356.51|358.17|356.47|358.21|356.51|358.16|356.46|12
1729627640000|2024-10-22 20:07:20|358.18|356.48|358.29|356.59|358.32|356.62|358.17|356.47|17
1729627650000|2024-10-22 20:07:30|358.3|356.6|358.26|356.56|358.3|356.6|358.26|356.56|8
1729627660000|2024-10-22 20:07:40|358.29|356.59|358.27|356.57|358.33|356.63|358.27|356.57|12
1729627670000|2024-10-22 20:07:50|358.29|356.59|358.26|356.56|358.29|356.59|358.21|356.51|9
1729627680000|2024-10-22 20:08:00|358.27|356.57|358.24|356.54|358.27|356.57|358.24|356.54|14
1729627690000|2024-10-22 20:08:10|358.23|356.53|358.21|356.51|358.23|356.53|358.21|356.51|3
1729627700000|2024-10-22 20:08:20|358.2|356.5|358.23|356.53|358.23|356.53|358.2|356.5|2
1729627720000|2024-10-22 20:08:40|358.22|356.52|358.18|356.48|358.22|356.52|358.18|356.48|3
1729627730000|2024-10-22 20:08:50|358.22|356.52|358.21|356.51|358.22|356.52|358.21|356.51|2
1729627760000|2024-10-22 20:09:20|358.2|356.5|358.2|356.5|358.2|356.5|358.2|356.5|1
1729627780000|2024-10-22 20:09:40|358.19|356.49|358.2|356.5|358.2|356.5|358.19|356.49|2
1729627810000|2024-10-22 20:10:10|358.19|356.49|358.19|356.49|358.19|356.49|358.19|356.49|1
1729627820000|2024-10-22 20:10:20|358.18|356.48|358.2|356.5|358.2|356.5|358.18|356.48|2
1729627830000|2024-10-22 20:10:30|358.19|356.49|358.19|356.49|358.19|356.49|358.19|356.49|1
1729627840000|2024-10-22 20:10:40|358.18|356.48|358.18|356.48|358.18|356.48|358.18|356.48|1
1729627850000|2024-10-22 20:10:50|358.17|356.47|358.17|356.47|358.17|356.47|358.17|356.47|1
1729627860000|2024-10-22 20:11:00|358.04|356.34|357.97|356.27|358.04|356.34|357.97|356.27|2
1729627870000|2024-10-22 20:11:10|357.86|356.16|357.69|355.99|357.86|356.16|357.67|355.97|9
1729627880000|2024-10-22 20:11:20|357.7|356|357.7|356|357.7|356|357.7|356|1
1729627900000|2024-10-22 20:11:40|357.73|356.03|357.72|356.02|357.73|356.03|357.72|356.02|2
1729627910000|2024-10-22 20:11:50|357.69|355.99|357.71|356.01|357.72|356.02|357.69|355.99|6
1729627920000|2024-10-22 20:12:00|357.69|355.99|357.71|356.01|357.71|356.01|357.69|355.99|2
1729627930000|2024-10-22 20:12:10|357.73|356.03|357.58|355.88|357.73|356.03|357.4|355.7|17
1729627940000|2024-10-22 20:12:20|357.62|355.92|357.61|355.91|357.67|355.97|357.61|355.91|9
1729627950000|2024-10-22 20:12:30|357.62|355.92|357.82|356.12|357.82|356.12|357.62|355.92|8
1729627960000|2024-10-22 20:12:40|357.81|356.11|357.79|356.09|357.81|356.11|357.76|356.06|6
1729627970000|2024-10-22 20:12:50|357.78|356.08|357.75|356.05|357.78|356.08|357.74|356.04|4
1729627980000|2024-10-22 20:13:00|357.74|356.04|357.77|356.07|357.78|356.08|357.74|356.04|7
1729627990000|2024-10-22 20:13:10|357.78|356.08|357.79|356.09|357.79|356.09|357.78|356.08|4
1729628000000|2024-10-22 20:13:20|357.82|356.12|357.92|356.22|357.99|356.29|357.82|356.12|9
1729628020000|2024-10-22 20:13:40|357.87|356.17|357.92|356.22|357.92|356.22|357.87|356.17|9
1729628030000|2024-10-22 20:13:50|357.94|356.24|357.95|356.25|357.95|356.25|357.94|356.24|2
1729628040000|2024-10-22 20:14:00|357.94|356.24|357.95|356.25|357.95|356.25|357.89|356.19|7
1729628060000|2024-10-22 20:14:20|357.94|356.24|357.93|356.23|357.94|356.24|357.91|356.21|7
1729628070000|2024-10-22 20:14:30|357.94|356.24|357.91|356.21|357.96|356.26|357.9|356.2|7
1729628080000|2024-10-22 20:14:40|357.92|356.22|357.93|356.23|357.95|356.25|357.92|356.22|6
1729628090000|2024-10-22 20:14:50|357.89|356.19|357.93|356.23|357.94|356.24|357.89|356.19|6
1729628100000|2024-10-22 20:15:00|357.92|356.22|357.65|355.95|357.93|356.23|357.65|355.95|19
1729628110000|2024-10-22 20:15:10|357.66|355.96|357.64|355.94|357.66|355.96|357.53|355.83|11
1729628120000|2024-10-22 20:15:20|357.66|355.96|357.69|355.99|357.69|355.99|357.66|355.96|3
1729628130000|2024-10-22 20:15:30|357.7|356|357.91|356.21|357.91|356.21|357.7|356|13
1729628140000|2024-10-22 20:15:40|357.92|356.22|357.95|356.25|357.98|356.28|357.89|356.19|11
1729628150000|2024-10-22 20:15:50|357.96|356.26|357.98|356.28|358|356.3|357.95|356.25|9
1729628160000|2024-10-22 20:16:00|357.97|356.27|357.92|356.22|357.97|356.27|357.91|356.21|10
1729628170000|2024-10-22 20:16:10|357.93|356.23|357.97|356.27|357.97|356.27|357.93|356.23|5
1729628180000|2024-10-22 20:16:20|357.96|356.26|357.91|356.21|357.96|356.26|357.9|356.2|7
1729628190000|2024-10-22 20:16:30|357.88|356.18|357.85|356.15|357.88|356.18|357.81|356.11|6
1729628200000|2024-10-22 20:16:40|357.86|356.16|357.9|356.2|357.9|356.2|357.86|356.16|5
1729628210000|2024-10-22 20:16:50|357.89|356.19|357.9|356.2|357.9|356.2|357.89|356.19|4
1729628220000|2024-10-22 20:17:00|357.91|356.21|358.1|356.4|358.16|356.46|357.91|356.21|13
1729628230000|2024-10-22 20:17:10|358.11|356.41|358.12|356.42|358.13|356.43|358.11|356.41|6
1729628240000|2024-10-22 20:17:20|358.1|356.4|358|356.3|358.1|356.4|357.95|356.25|14
1729628250000|2024-10-22 20:17:30|358.01|356.31|358.01|356.31|358.02|356.32|357.98|356.28|10
1729628260000|2024-10-22 20:17:40|358|356.3|358.01|356.31|358.01|356.31|357.98|356.28|7
1729628270000|2024-10-22 20:17:50|358.06|356.36|358.12|356.42|358.12|356.42|358.06|356.36|3
1729628280000|2024-10-22 20:18:00|358.13|356.43|358.02|356.32|358.13|356.43|358.02|356.32|9
1729628290000|2024-10-22 20:18:10|357.98|356.28|358.13|356.43|358.13|356.43|357.98|356.28|11
1729628300000|2024-10-22 20:18:20|358.14|356.44|358.1|356.4|358.14|356.44|358.1|356.4|10
1729628310000|2024-10-22 20:18:30|358.13|356.43|358.13|356.43|358.13|356.43|358.11|356.41|3
1729628320000|2024-10-22 20:18:40|358.14|356.44|358.14|356.44|358.14|356.44|358.14|356.44|1
1729628330000|2024-10-22 20:18:50|358.15|356.45|358.04|356.34|358.15|356.45|358.04|356.34|9
1729628340000|2024-10-22 20:19:00|358.06|356.36|357.77|356.07|358.06|356.36|357.75|356.05|14
1729628350000|2024-10-22 20:19:10|357.76|356.06|357.79|356.09|357.83|356.13|357.75|356.05|11
1729628360000|2024-10-22 20:19:20|357.8|356.1|357.83|356.13|357.83|356.13|357.8|356.1|13
1729628370000|2024-10-22 20:19:30|357.82|356.12|357.84|356.14|357.84|356.14|357.79|356.09|6
1729628380000|2024-10-22 20:19:40|357.83|356.13|357.84|356.14|357.84|356.14|357.83|356.13|4
1729628390000|2024-10-22 20:19:50|357.83|356.13|357.87|356.17|357.87|356.17|357.83|356.13|13
1729628400000|2024-10-22 20:20:00|357.82|356.12|357.83|356.13|357.85|356.15|357.82|356.12|4
1729628410000|2024-10-22 20:20:10|357.85|356.15|357.85|356.15|357.88|356.18|357.84|356.14|6
1729628420000|2024-10-22 20:20:20|357.84|356.14|357.66|355.96|357.84|356.14|357.66|355.96|9
1729628430000|2024-10-22 20:20:30|357.68|355.98|357.61|355.91|357.69|355.99|357.61|355.91|5
1729628440000|2024-10-22 20:20:40|357.63|355.93|357.66|355.96|357.66|355.96|357.63|355.93|3
1729628460000|2024-10-22 20:21:00|357.67|355.97|357.7|356|357.7|356|357.67|355.97|3
1729628470000|2024-10-22 20:21:10|357.72|356.02|357.9|356.2|357.9|356.2|357.71|356.01|12
1729628480000|2024-10-22 20:21:20|357.91|356.21|357.95|356.25|357.95|356.25|357.89|356.19|6
1729628490000|2024-10-22 20:21:30|357.94|356.24|357.83|356.13|357.94|356.24|357.82|356.12|10
1729628500000|2024-10-22 20:21:40|357.82|356.12|357.82|356.12|357.83|356.13|357.81|356.11|9
1729628510000|2024-10-22 20:21:50|357.83|356.13|357.83|356.13|357.83|356.13|357.81|356.11|7
1729628520000|2024-10-22 20:22:00|357.82|356.12|357.93|356.23|357.93|356.23|357.82|356.12|5
1729628530000|2024-10-22 20:22:10|357.94|356.24|357.95|356.25|357.96|356.26|357.94|356.24|3
1729628540000|2024-10-22 20:22:20|357.9|356.2|357.91|356.21|357.92|356.22|357.88|356.18|5
1729628550000|2024-10-22 20:22:30|357.9|356.2|357.91|356.21|357.92|356.22|357.89|356.19|7
1729628560000|2024-10-22 20:22:40|357.9|356.2|357.9|356.2|357.9|356.2|357.89|356.19|5
1729628570000|2024-10-22 20:22:50|357.89|356.19|357.73|356.03|357.89|356.19|357.73|356.03|11
1729628580000|2024-10-22 20:23:00|357.72|356.02|357.48|355.78|357.72|356.02|357.47|355.77|16
1729628590000|2024-10-22 20:23:10|357.46|355.76|357.42|355.72|357.51|355.81|357.36|355.66|17
1729628600000|2024-10-22 20:23:20|357.44|355.74|357.34|355.64|357.45|355.75|357.33|355.63|9
1729628610000|2024-10-22 20:23:30|357.33|355.63|357.38|355.68|357.38|355.68|357.22|355.52|21
1729628620000|2024-10-22 20:23:40|357.37|355.67|357.36|355.66|357.37|355.67|357.33|355.63|7
1729628630000|2024-10-22 20:23:50|357.37|355.67|357.34|355.64|357.43|355.73|357.33|355.63|12
1729628640000|2024-10-22 20:24:00|357.35|355.65|357.46|355.76|357.46|355.76|357.33|355.63|11
1729628650000|2024-10-22 20:24:10|357.47|355.77|357.49|355.79|357.49|355.79|357.45|355.75|6
1729628660000|2024-10-22 20:24:20|357.52|355.82|357.55|355.85|357.55|355.85|357.51|355.81|6
1729628670000|2024-10-22 20:24:30|357.54|355.84|357.37|355.67|357.54|355.84|357.36|355.66|12
1729628680000|2024-10-22 20:24:40|357.35|355.65|357.32|355.62|357.36|355.66|357.31|355.61|9
1729628690000|2024-10-22 20:24:50|357.33|355.63|357.33|355.63|357.33|355.63|357.33|355.63|1
1729628700000|2024-10-22 20:25:00|357.31|355.61|357.23|355.53|357.31|355.61|357.21|355.51|18
1729628710000|2024-10-22 20:25:10|357.22|355.52|357.23|355.53|357.23|355.53|357.22|355.52|2
1729628720000|2024-10-22 20:25:20|357.22|355.52|357.13|355.43|357.22|355.52|357.11|355.41|4
1729628730000|2024-10-22 20:25:30|357.12|355.42|357.12|355.42|357.12|355.42|357.11|355.41|5
1729628740000|2024-10-22 20:25:40|357.13|355.43|357.14|355.44|357.15|355.45|357.11|355.41|6
1729628750000|2024-10-22 20:25:50|357.15|355.45|357.18|355.48|357.25|355.55|357.15|355.45|8
1729628760000|2024-10-22 20:26:00|357.17|355.47|357.17|355.47|357.17|355.47|357.13|355.43|10
1729628770000|2024-10-22 20:26:10|357.16|355.46|357.17|355.47|357.17|355.47|357.16|355.46|2
1729628780000|2024-10-22 20:26:20|357.22|355.52|357.33|355.63|357.33|355.63|357.22|355.52|8
1729628790000|2024-10-22 20:26:30|357.34|355.64|357.45|355.75|357.46|355.76|357.34|355.64|4
1729628800000|2024-10-22 20:26:40|357.44|355.74|357.45|355.75|357.45|355.75|357.44|355.74|2
1729628810000|2024-10-22 20:26:50|357.44|355.74|357.47|355.77|357.48|355.78|357.44|355.74|7
1729628820000|2024-10-22 20:27:00|357.4|355.7|357.36|355.66|357.43|355.73|357.35|355.65|8
1729628830000|2024-10-22 20:27:10|357.37|355.67|357.36|355.66|357.37|355.67|357.36|355.66|2
1729628840000|2024-10-22 20:27:20|357.37|355.67|357.37|355.67|357.37|355.67|357.37|355.67|1
1729628850000|2024-10-22 20:27:30|357.36|355.66|357.35|355.65|357.37|355.67|357.32|355.62|7
1729628860000|2024-10-22 20:27:40|357.34|355.64|357.36|355.66|357.36|355.66|357.34|355.64|3
1729628870000|2024-10-22 20:27:50|357.37|355.67|357.28|355.58|357.37|355.67|357.28|355.58|4
1729628880000|2024-10-22 20:28:00|357.29|355.59|357.34|355.64|357.35|355.65|357.29|355.59|4
1729628890000|2024-10-22 20:28:10|357.32|355.62|357.33|355.63|357.35|355.65|357.28|355.58|9
1729628900000|2024-10-22 20:28:20|357.35|355.65|357.36|355.66|357.36|355.66|357.35|355.65|2
1729628920000|2024-10-22 20:28:40|357.38|355.68|357.45|355.75|357.46|355.76|357.38|355.68|3
1729628930000|2024-10-22 20:28:50|357.46|355.76|357.43|355.73|357.46|355.76|357.43|355.73|2
1729628940000|2024-10-22 20:29:00|357.42|355.72|357.35|355.65|357.42|355.72|357.35|355.65|6
1729628950000|2024-10-22 20:29:10|357.34|355.64|357.34|355.64|357.36|355.66|357.31|355.61|15
1729628960000|2024-10-22 20:29:20|357.36|355.66|357.45|355.75|357.45|355.75|357.35|355.65|8
1729628990000|2024-10-22 20:29:50|357.44|355.74|357.43|355.73|357.44|355.74|357.43|355.73|2
1729629000000|2024-10-22 20:30:00|357.44|355.74|357.54|355.84|357.54|355.84|357.44|355.74|8
1729629010000|2024-10-22 20:30:10|357.55|355.85|357.56|355.86|357.56|355.86|357.55|355.85|2
1729629020000|2024-10-22 20:30:20|357.55|355.85|357.51|355.81|357.55|355.85|357.45|355.75|13
1729629030000|2024-10-22 20:30:30|357.53|355.83|357.55|355.85|357.55|355.85|357.53|355.83|3
1729629040000|2024-10-22 20:30:40|357.54|355.84|357.6|355.9|357.64|355.94|357.52|355.82|8
1729629050000|2024-10-22 20:30:50|357.57|355.87|357.65|355.95|357.65|355.95|357.57|355.87|6
1729629060000|2024-10-22 20:31:00|357.61|355.91|357.64|355.94|357.65|355.95|357.61|355.91|6
1729629070000|2024-10-22 20:31:10|357.63|355.93|357.64|355.94|357.65|355.95|357.63|355.93|5
1729629080000|2024-10-22 20:31:20|357.66|355.96|357.8|356.1|357.8|356.1|357.65|355.95|9
1729629090000|2024-10-22 20:31:30|357.82|356.12|357.9|356.2|358.02|356.32|357.8|356.1|23
1729629100000|2024-10-22 20:31:40|357.91|356.21|357.94|356.24|357.94|356.24|357.9|356.2|4
1729629110000|2024-10-22 20:31:50|357.93|356.23|357.93|356.23|357.94|356.24|357.93|356.23|3
1729629120000|2024-10-22 20:32:00|357.92|356.22|357.92|356.22|357.94|356.24|357.9|356.2|12
1729629130000|2024-10-22 20:32:10|357.93|356.23|357.92|356.22|357.93|356.23|357.85|356.15|13
1729629140000|2024-10-22 20:32:20|357.91|356.21|357.86|356.16|357.91|356.21|357.85|356.15|9
1729629150000|2024-10-22 20:32:30|357.85|356.15|357.83|356.13|357.86|356.16|357.82|356.12|10
1729629160000|2024-10-22 20:32:40|357.82|356.12|357.89|356.19|357.89|356.19|357.82|356.12|15
1729629170000|2024-10-22 20:32:50|357.92|356.22|357.9|356.2|357.92|356.22|357.9|356.2|2
1729629180000|2024-10-22 20:33:00|357.92|356.22|358|356.3|358.02|356.32|357.92|356.22|14
1729629190000|2024-10-22 20:33:10|358.01|356.31|357.91|356.21|358.01|356.31|357.89|356.19|10
1729629200000|2024-10-22 20:33:20|357.9|356.2|357.92|356.22|357.92|356.22|357.9|356.2|3
1729629220000|2024-10-22 20:33:40|357.91|356.21|357.89|356.19|357.92|356.22|357.89|356.19|5
1729629230000|2024-10-22 20:33:50|357.9|356.2|357.94|356.24|357.94|356.24|357.9|356.2|4
1729629240000|2024-10-22 20:34:00|357.93|356.23|358.01|356.31|358.05|356.35|357.92|356.22|9
1729629250000|2024-10-22 20:34:10|358.03|356.33|358.08|356.38|358.11|356.41|358.03|356.33|13
1729629260000|2024-10-22 20:34:20|358.04|356.34|358.04|356.34|358.04|356.34|358.04|356.34|1
1729629270000|2024-10-22 20:34:30|358.01|356.31|358.02|356.32|358.02|356.32|358|356.3|6
1729629280000|2024-10-22 20:34:40|358.03|356.33|358.04|356.34|358.04|356.34|358.02|356.32|14
1729629290000|2024-10-22 20:34:50|358.05|356.35|358.05|356.35|358.05|356.35|358.05|356.35|1
1729629300000|2024-10-22 20:35:00|358.1|356.4|358.09|356.39|358.11|356.41|358.04|356.34|11
1729629310000|2024-10-22 20:35:10|358.1|356.4|358.1|356.4|358.1|356.4|358.1|356.4|1
1729629320000|2024-10-22 20:35:20|358.09|356.39|358.11|356.41|358.11|356.41|358.09|356.39|2
1729629340000|2024-10-22 20:35:40|358.12|356.42|358.06|356.36|358.12|356.42|358.06|356.36|3
1729629350000|2024-10-22 20:35:50|358.04|356.34|358.04|356.34|358.04|356.34|358.03|356.33|3
1729629360000|2024-10-22 20:36:00|358.03|356.33|357.99|356.29|358.07|356.37|357.99|356.29|11
1729629370000|2024-10-22 20:36:10|357.95|356.25|358|356.3|358.01|356.31|357.95|356.25|10
1729629380000|2024-10-22 20:36:20|357.99|356.29|357.95|356.25|357.99|356.29|357.95|356.25|5
1729629410000|2024-10-22 20:36:50|357.94|356.24|357.82|356.12|357.94|356.24|357.79|356.09|7
1729629420000|2024-10-22 20:37:00|357.83|356.13|357.96|356.26|357.96|356.26|357.83|356.13|15
1729629430000|2024-10-22 20:37:10|357.98|356.28|357.95|356.25|357.98|356.28|357.94|356.24|7
1729629440000|2024-10-22 20:37:20|357.94|356.24|357.95|356.25|357.97|356.27|357.92|356.22|9
1729629450000|2024-10-22 20:37:30|357.93|356.23|357.92|356.22|357.93|356.23|357.92|356.22|2
1729629470000|2024-10-22 20:37:50|357.93|356.23|357.92|356.22|357.93|356.23|357.92|356.22|2
1729629480000|2024-10-22 20:38:00|357.93|356.23|357.95|356.25|357.95|356.25|357.92|356.22|7
1729629490000|2024-10-22 20:38:10|357.97|356.27|357.95|356.25|357.99|356.29|357.95|356.25|11
1729629500000|2024-10-22 20:38:20|357.93|356.23|357.93|356.23|357.93|356.23|357.93|356.23|1
1729629540000|2024-10-22 20:39:00|357.92|356.22|357.75|356.05|357.92|356.22|357.75|356.05|4
1729629550000|2024-10-22 20:39:10|357.74|356.04|357.69|355.99|357.74|356.04|357.69|355.99|2
1729629570000|2024-10-22 20:39:30|357.7|356|357.7|356|357.7|356|357.7|356|1
1729629580000|2024-10-22 20:39:40|357.74|356.04|357.76|356.06|357.76|356.06|357.74|356.04|2
1729629590000|2024-10-22 20:39:50|357.77|356.07|357.77|356.07|357.78|356.08|357.74|356.04|13
1729629600000|2024-10-22 20:40:00|357.75|356.05|357.82|356.12|357.85|356.15|357.75|356.05|14
1729629610000|2024-10-22 20:40:10|357.83|356.13|357.83|356.13|357.83|356.13|357.83|356.13|1
1729629620000|2024-10-22 20:40:20|357.84|356.14|357.84|356.14|357.84|356.14|357.84|356.14|1
1729629630000|2024-10-22 20:40:30|357.86|356.16|357.84|356.14|357.86|356.16|357.84|356.14|11
1729629640000|2024-10-22 20:40:40|357.85|356.15|357.86|356.16|357.86|356.16|357.81|356.11|11
1729629650000|2024-10-22 20:40:50|357.87|356.17|357.87|356.17|357.87|356.17|357.83|356.13|11
1729629660000|2024-10-22 20:41:00|357.88|356.18|357.9|356.2|357.91|356.21|357.87|356.17|6
1729629670000|2024-10-22 20:41:10|357.91|356.21|358|356.3|358.02|356.32|357.9|356.2|10
1729629680000|2024-10-22 20:41:20|358.04|356.34|357.97|356.27|358.04|356.34|357.97|356.27|5
1729629690000|2024-10-22 20:41:30|357.98|356.28|357.97|356.27|357.98|356.28|357.97|356.27|8
1729629700000|2024-10-22 20:41:40|357.98|356.28|357.99|356.29|357.99|356.29|357.97|356.27|4
1729629710000|2024-10-22 20:41:50|358.01|356.31|358.11|356.41|358.13|356.43|358.01|356.31|6
1729629720000|2024-10-22 20:42:00|358.12|356.42|358.03|356.33|358.12|356.42|358.02|356.32|13
1729629730000|2024-10-22 20:42:10|358|356.3|358|356.3|358.03|356.33|358|356.3|4
1729629740000|2024-10-22 20:42:20|357.99|356.29|357.97|356.27|357.99|356.29|357.97|356.27|3
1729629770000|2024-10-22 20:42:50|357.95|356.25|357.92|356.22|357.95|356.25|357.88|356.18|4
1729629780000|2024-10-22 20:43:00|357.93|356.23|357.93|356.23|357.96|356.26|357.9|356.2|5
1729629790000|2024-10-22 20:43:10|357.92|356.22|357.92|356.22|357.93|356.23|357.9|356.2|14
1729629800000|2024-10-22 20:43:20|357.93|356.23|357.93|356.23|357.94|356.24|357.93|356.23|3
1729629810000|2024-10-22 20:43:30|357.94|356.24|357.94|356.24|357.95|356.25|357.94|356.24|3
1729629820000|2024-10-22 20:43:40|357.9|356.2|357.82|356.12|357.9|356.2|357.82|356.12|10
1729629830000|2024-10-22 20:43:50|357.83|356.13|357.83|356.13|357.83|356.13|357.82|356.12|5
1729629840000|2024-10-22 20:44:00|357.85|356.15|357.85|356.15|357.85|356.15|357.85|356.15|1
1729629850000|2024-10-22 20:44:10|357.89|356.19|357.91|356.21|357.91|356.21|357.89|356.19|3
1729629870000|2024-10-22 20:44:30|357.92|356.22|357.92|356.22|357.93|356.23|357.92|356.22|3
1729629880000|2024-10-22 20:44:40|357.94|356.24|357.95|356.25|357.95|356.25|357.94|356.24|2
1729629900000|2024-10-22 20:45:00|357.96|356.26|357.82|356.12|357.96|356.26|357.82|356.12|11
1729629910000|2024-10-22 20:45:10|357.81|356.11|357.77|356.07|357.81|356.11|357.77|356.07|5
1729629930000|2024-10-22 20:45:30|357.78|356.08|357.92|356.22|357.92|356.22|357.78|356.08|12
1729629940000|2024-10-22 20:45:40|357.94|356.24|357.91|356.21|357.95|356.25|357.91|356.21|11
1729629950000|2024-10-22 20:45:50|357.93|356.23|357.94|356.24|358.01|356.31|357.93|356.23|6
1729629960000|2024-10-22 20:46:00|357.91|356.21|357.8|356.1|357.91|356.21|357.8|356.1|8
1729629970000|2024-10-22 20:46:10|357.84|356.14|357.84|356.14|357.85|356.15|357.82|356.12|5
1729629980000|2024-10-22 20:46:20|357.82|356.12|357.83|356.13|357.83|356.13|357.82|356.12|2
1729629990000|2024-10-22 20:46:30|357.85|356.15|357.85|356.15|357.85|356.15|357.85|356.15|1
1729630000000|2024-10-22 20:46:40|357.86|356.16|357.96|356.26|357.96|356.26|357.86|356.16|8
1729630010000|2024-10-22 20:46:50|357.97|356.27|357.97|356.27|357.97|356.27|357.97|356.27|1
1729630020000|2024-10-22 20:47:00|357.95|356.25|357.99|356.29|358.01|356.31|357.84|356.14|17
1729630030000|2024-10-22 20:47:10|358|356.3|357.95|356.25|358.03|356.33|357.92|356.22|13
1729630040000|2024-10-22 20:47:20|357.98|356.28|358.01|356.31|358.01|356.31|357.98|356.28|2
1729630050000|2024-10-22 20:47:30|358.08|356.38|358.09|356.39|358.09|356.39|358.08|356.38|2
1729630060000|2024-10-22 20:47:40|358.06|356.36|358.06|356.36|358.09|356.39|358.06|356.36|6
1729630070000|2024-10-22 20:47:50|358.07|356.37|358.06|356.36|358.07|356.37|358.04|356.34|8
1729630080000|2024-10-22 20:48:00|358.07|356.37|358.06|356.36|358.07|356.37|358.05|356.35|4
1729630090000|2024-10-22 20:48:10|358.08|356.38|358.13|356.43|358.13|356.43|358.08|356.38|4
1729630100000|2024-10-22 20:48:20|358.12|356.42|358.09|356.39|358.14|356.44|358.09|356.39|7
1729630110000|2024-10-22 20:48:30|358.08|356.38|358.12|356.42|358.12|356.42|358.04|356.34|16
1729630120000|2024-10-22 20:48:40|358.16|356.46|358.23|356.53|358.23|356.53|358.16|356.46|4
1729630130000|2024-10-22 20:48:50|358.24|356.54|358.2|356.5|358.24|356.54|358.17|356.47|12
1729630140000|2024-10-22 20:49:00|358.19|356.49|358.21|356.51|358.21|356.51|358.16|356.46|12
1729630150000|2024-10-22 20:49:10|358.24|356.54|358.23|356.53|358.25|356.55|358.23|356.53|6
1729630160000|2024-10-22 20:49:20|358.22|356.52|358.09|356.39|358.22|356.52|358.09|356.39|6
1729630170000|2024-10-22 20:49:30|358.1|356.4|358.1|356.4|358.1|356.4|358.09|356.39|11
1729630180000|2024-10-22 20:49:40|358.14|356.44|358.13|356.43|358.14|356.44|358.13|356.43|2
1729630190000|2024-10-22 20:49:50|358.14|356.44|358.14|356.44|358.14|356.44|358.13|356.43|7
1729630200000|2024-10-22 20:50:00|358.15|356.45|358.18|356.48|358.18|356.48|358.15|356.45|7
1729630220000|2024-10-22 20:50:20|358.17|356.47|358.13|356.43|358.17|356.47|358.11|356.41|5
1729630230000|2024-10-22 20:50:30|358.11|356.41|358.13|356.43|358.13|356.43|358.11|356.41|2
1729630240000|2024-10-22 20:50:40|358.12|356.42|358.13|356.43|358.14|356.44|358.12|356.42|8
1729630250000|2024-10-22 20:50:50|358.14|356.44|358.13|356.43|358.15|356.45|358.13|356.43|5
1729630260000|2024-10-22 20:51:00|358.14|356.44|358.13|356.43|358.16|356.46|358.09|356.39|11
1729630270000|2024-10-22 20:51:10|358.14|356.44|358.11|356.41|358.16|356.46|358.07|356.37|12
1729630280000|2024-10-22 20:51:20|358.12|356.42|358.15|356.45|358.15|356.45|358.12|356.42|7
1729630290000|2024-10-22 20:51:30|358.13|356.43|358.13|356.43|358.15|356.45|358.13|356.43|3
1729630300000|2024-10-22 20:51:40|358.15|356.45|358.15|356.45|358.15|356.45|358.14|356.44|3
1729630310000|2024-10-22 20:51:50|358.09|356.39|358.09|356.39|358.1|356.4|358.09|356.39|3
1729630320000|2024-10-22 20:52:00|358.08|356.38|358.02|356.32|358.08|356.38|358.02|356.32|10
1729630340000|2024-10-22 20:52:20|358.04|356.34|358.08|356.38|358.08|356.38|358.04|356.34|4
1729630350000|2024-10-22 20:52:30|358.1|356.4|358.16|356.46|358.16|356.46|358.1|356.4|4
1729630360000|2024-10-22 20:52:40|358.17|356.47|358.24|356.54|358.24|356.54|358.17|356.47|2
1729630370000|2024-10-22 20:52:50|358.22|356.52|358.18|356.48|358.22|356.52|358.18|356.48|2
1729630380000|2024-10-22 20:53:00|358.17|356.47|358.21|356.51|358.21|356.51|358.15|356.45|9
1729630390000|2024-10-22 20:53:10|358.23|356.53|358.11|356.41|358.23|356.53|358.1|356.4|7
1729630410000|2024-10-22 20:53:30|358.1|356.4|358.05|356.35|358.11|356.41|358.04|356.34|17
1729630420000|2024-10-22 20:53:40|358.11|356.41|358.06|356.36|358.11|356.41|358.06|356.36|7
1729630430000|2024-10-22 20:53:50|358.07|356.37|358.1|356.4|358.12|356.42|358.07|356.37|8
1729630440000|2024-10-22 20:54:00|358.09|356.39|358.06|356.36|358.11|356.41|358.05|356.35|7
1729630450000|2024-10-22 20:54:10|358.07|356.37|358.03|356.33|358.07|356.37|358.03|356.33|9
1729630460000|2024-10-22 20:54:20|358.02|356.32|358.06|356.36|358.06|356.36|358.02|356.32|4
1729630470000|2024-10-22 20:54:30|358.07|356.37|358.11|356.41|358.11|356.41|358.07|356.37|3
1729630480000|2024-10-22 20:54:40|358.1|356.4|358.12|356.42|358.12|356.42|358.1|356.4|9
1729630490000|2024-10-22 20:54:50|358.14|356.44|358.11|356.41|358.14|356.44|358.1|356.4|5
1729630500000|2024-10-22 20:55:00|358.1|356.4|358.13|356.43|358.14|356.44|358.1|356.4|8
1729630510000|2024-10-22 20:55:10|358.14|356.44|358.16|356.46|358.16|356.46|358.14|356.44|5
1729630520000|2024-10-22 20:55:20|358.17|356.47|358.22|356.52|358.22|356.52|358.17|356.47|3
1729630530000|2024-10-22 20:55:30|358.21|356.51|358.22|356.52|358.22|356.52|358.21|356.51|2
1729630560000|2024-10-22 20:56:00|358.21|356.51|358.19|356.49|358.21|356.51|358.19|356.49|5
1729630570000|2024-10-22 20:56:10|358.2|356.5|358.29|356.59|358.3|356.6|358.2|356.5|9
1729630590000|2024-10-22 20:56:30|358.31|356.61|358.36|356.66|358.36|356.66|358.31|356.61|7
1729630600000|2024-10-22 20:56:40|358.38|356.68|358.4|356.7|358.42|356.72|358.38|356.68|9
1729630610000|2024-10-22 20:56:50|358.38|356.68|358.32|356.62|358.4|356.7|358.28|356.58|13
1729630620000|2024-10-22 20:57:00|358.31|356.61|358.29|356.59|358.31|356.61|358.25|356.55|14
1729630630000|2024-10-22 20:57:10|358.3|356.6|358.32|356.62|358.32|356.62|358.28|356.58|18
1729630640000|2024-10-22 20:57:20|358.31|356.61|358.29|356.59|358.31|356.61|358.28|356.58|4
1729630650000|2024-10-22 20:57:30|358.3|356.6|358.31|356.61|358.34|356.64|358.29|356.59|11
1729630660000|2024-10-22 20:57:40|358.3|356.6|358.36|356.66|358.39|356.69|358.3|356.6|12
1729630670000|2024-10-22 20:57:50|358.3|356.6|358.31|356.61|358.31|356.61|358.3|356.6|6
1729630680000|2024-10-22 20:58:00|358.3|356.6|358.29|356.59|358.31|356.61|358.29|356.59|8
1729630690000|2024-10-22 20:58:10|358.3|356.6|358.3|356.6|358.32|356.62|358.29|356.59|12
1729630700000|2024-10-22 20:58:20|358.32|356.62|358.31|356.61|358.33|356.63|358.3|356.6|9
1729630710000|2024-10-22 20:58:30|358.3|356.6|358.31|356.61|358.31|356.61|358.3|356.6|6
1729630720000|2024-10-22 20:58:40|358.3|356.6|358.29|356.59|358.32|356.62|358.28|356.58|13
1729630730000|2024-10-22 20:58:50|358.28|356.58|358.31|356.61|358.33|356.63|358.27|356.57|12
1729630740000|2024-10-22 20:59:00|358.29|356.59|358.25|356.55|358.29|356.59|358.25|356.55|9
1729630750000|2024-10-22 20:59:10|358.24|356.54|358.24|356.54|358.24|356.54|358.24|356.54|1
1729630760000|2024-10-22 20:59:20|358.25|356.55|358.26|356.56|358.26|356.56|358.25|356.55|2
1729630770000|2024-10-22 20:59:30|358.27|356.57|358.26|356.56|358.28|356.58|358.26|356.56|5
1729630780000|2024-10-22 20:59:40|358.27|356.57|358.27|356.57|358.27|356.57|358.27|356.57|1
1729630790000|2024-10-22 20:59:50|358.26|356.56|358.26|356.56|358.28|356.58|358.26|356.56|3
1729630800000|2024-10-22 21:00:00|358.27|356.57|358.26|356.56|358.29|356.59|358.25|356.55|8
1729630810000|2024-10-22 21:00:10|358.27|356.57|358.25|356.55|358.27|356.57|358.24|356.54|5
1729630820000|2024-10-22 21:00:20|358.24|356.54|358.28|356.58|358.28|356.58|358.24|356.54|5
1729630830000|2024-10-22 21:00:30|358.29|356.59|358.33|356.63|358.34|356.64|358.29|356.59|4
1729630840000|2024-10-22 21:00:40|358.34|356.64|358.44|356.74|358.44|356.74|358.34|356.64|9
1729630850000|2024-10-22 21:00:50|358.45|356.75|358.41|356.71|358.46|356.76|358.39|356.69|16
1729630860000|2024-10-22 21:01:00|358.4|356.7|358.42|356.72|358.47|356.77|358.4|356.7|14
1729630870000|2024-10-22 21:01:10|358.43|356.73|358.42|356.72|358.43|356.73|358.41|356.71|4
1729630880000|2024-10-22 21:01:20|358.4|356.7|358.39|356.69|358.42|356.72|358.39|356.69|4
1729630890000|2024-10-22 21:01:30|358.41|356.71|358.42|356.72|358.42|356.72|358.39|356.69|7
1729630900000|2024-10-22 21:01:40|358.43|356.73|358.36|356.66|358.43|356.73|358.35|356.65|9
1729630920000|2024-10-22 21:02:00|358.38|356.68|358.35|356.65|358.4|356.7|358.34|356.64|17
1729630930000|2024-10-22 21:02:10|358.34|356.64|358.42|356.72|358.43|356.73|358.34|356.64|10
1729630940000|2024-10-22 21:02:20|358.43|356.73|358.43|356.73|358.43|356.73|358.42|356.72|5
1729630950000|2024-10-22 21:02:30|358.42|356.72|358.36|356.66|358.42|356.72|358.35|356.65|4
1729630960000|2024-10-22 21:02:40|358.33|356.63|358.34|356.64|358.34|356.64|358.32|356.62|10
1729630970000|2024-10-22 21:02:50|358.36|356.66|358.35|356.65|358.36|356.66|358.35|356.65|2
1729630980000|2024-10-22 21:03:00|358.36|356.66|358.42|356.72|358.42|356.72|358.36|356.66|4
1729630990000|2024-10-22 21:03:10|358.43|356.73|358.43|356.73|358.45|356.75|358.43|356.73|7
1729631000000|2024-10-22 21:03:20|358.44|356.74|358.45|356.75|358.45|356.75|358.44|356.74|2
1729631010000|2024-10-22 21:03:30|358.44|356.74|358.34|356.64|358.44|356.74|358.34|356.64|7
1729631020000|2024-10-22 21:03:40|358.35|356.65|358.31|356.61|358.35|356.65|358.31|356.61|6
1729631030000|2024-10-22 21:03:50|358.29|356.59|358.24|356.54|358.29|356.59|358.24|356.54|7
1729631040000|2024-10-22 21:04:00|358.23|356.53|358.05|356.35|358.23|356.53|358.05|356.35|10
1729631050000|2024-10-22 21:04:10|358.04|356.34|358.02|356.32|358.04|356.34|358.02|356.32|3
1729631100000|2024-10-22 21:05:00|358.03|356.33|358.02|356.32|358.03|356.33|358.02|356.32|2
1729631110000|2024-10-22 21:05:10|358.04|356.34|358.02|356.32|358.04|356.34|358.02|356.32|2
1729631120000|2024-10-22 21:05:20|358.01|356.31|357.84|356.14|358.01|356.31|357.84|356.14|6
1729631130000|2024-10-22 21:05:30|357.83|356.13|357.8|356.1|357.84|356.14|357.8|356.1|10
1729631150000|2024-10-22 21:05:50|357.82|356.12|357.84|356.14|357.84|356.14|357.82|356.12|2
1729631160000|2024-10-22 21:06:00|357.86|356.16|357.87|356.17|357.92|356.22|357.84|356.14|16
1729631170000|2024-10-22 21:06:10|357.89|356.19|357.87|356.17|357.91|356.21|357.87|356.17|13
1729631180000|2024-10-22 21:06:20|357.88|356.18|357.84|356.14|357.88|356.18|357.82|356.12|10
1729631190000|2024-10-22 21:06:30|357.83|356.13|357.81|356.11|357.83|356.13|357.81|356.11|3
1729631220000|2024-10-22 21:07:00|357.82|356.12|357.8|356.1|357.84|356.14|357.8|356.1|6
1729631230000|2024-10-22 21:07:10|357.81|356.11|357.83|356.13|357.83|356.13|357.81|356.11|6
1729631250000|2024-10-22 21:07:30|357.84|356.14|357.95|356.25|357.97|356.27|357.84|356.14|8
1729631260000|2024-10-22 21:07:40|357.94|356.24|357.95|356.25|357.96|356.26|357.93|356.23|8
1729631270000|2024-10-22 21:07:50|357.94|356.24|357.95|356.25|357.95|356.25|357.94|356.24|4
1729631280000|2024-10-22 21:08:00|357.94|356.24|357.85|356.15|357.95|356.25|357.85|356.15|14
1729631290000|2024-10-22 21:08:10|357.86|356.16|357.95|356.25|357.95|356.25|357.86|356.16|9
1729631300000|2024-10-22 21:08:20|357.96|356.26|357.96|356.26|357.96|356.26|357.96|356.26|1
1729631310000|2024-10-22 21:08:30|357.95|356.25|357.92|356.22|357.95|356.25|357.92|356.22|8
1729631320000|2024-10-22 21:08:40|357.93|356.23|357.91|356.21|357.93|356.23|357.91|356.21|3
1729631330000|2024-10-22 21:08:50|357.93|356.23|357.96|356.26|357.96|356.26|357.93|356.23|3
1729631340000|2024-10-22 21:09:00|357.95|356.25|357.88|356.18|357.95|356.25|357.88|356.18|6
1729631350000|2024-10-22 21:09:10|357.9|356.2|357.8|356.1|357.97|356.27|357.8|356.1|8
1729631360000|2024-10-22 21:09:20|357.82|356.12|357.83|356.13|357.84|356.14|357.82|356.12|3
1729631370000|2024-10-22 21:09:30|357.85|356.15|357.83|356.13|357.85|356.15|357.83|356.13|2
1729631380000|2024-10-22 21:09:40|357.84|356.14|357.81|356.11|357.84|356.14|357.81|356.11|6
1729631390000|2024-10-22 21:09:50|357.82|356.12|357.84|356.14|357.84|356.14|357.81|356.11|3
1729631400000|2024-10-22 21:10:00|357.86|356.16|357.8|356.1|357.86|356.16|357.8|356.1|7
1729631410000|2024-10-22 21:10:10|357.79|356.09|357.65|355.95|357.79|356.09|357.65|355.95|6
1729631420000|2024-10-22 21:10:20|357.64|355.94|357.63|355.93|357.64|355.94|357.63|355.93|2
1729631470000|2024-10-22 21:11:10|357.62|355.92|357.62|355.92|357.62|355.92|357.62|355.92|1
1729631480000|2024-10-22 21:11:20|357.61|355.91|357.63|355.93|357.63|355.93|357.59|355.89|4
1729631510000|2024-10-22 21:11:50|357.62|355.92|357.61|355.91|357.62|355.92|357.61|355.91|2
1729631530000|2024-10-22 21:12:10|357.69|355.99|357.73|356.03|357.74|356.04|357.69|355.99|6
1729631540000|2024-10-22 21:12:20|357.74|356.04|357.88|356.18|357.9|356.2|357.74|356.04|11
1729631550000|2024-10-22 21:12:30|357.87|356.17|357.87|356.17|357.87|356.17|357.87|356.17|1
1729631560000|2024-10-22 21:12:40|357.86|356.16|357.88|356.18|357.88|356.18|357.86|356.16|2
1729631570000|2024-10-22 21:12:50|357.87|356.17|357.87|356.17|357.88|356.18|357.87|356.17|5
1729631580000|2024-10-22 21:13:00|357.86|356.16|357.86|356.16|357.86|356.16|357.86|356.16|1
1729631590000|2024-10-22 21:13:10|357.87|356.17|357.86|356.16|357.87|356.17|357.86|356.16|2
1729631610000|2024-10-22 21:13:30|357.87|356.17|357.87|356.17|357.87|356.17|357.87|356.17|1
1729631620000|2024-10-22 21:13:40|357.9|356.2|357.95|356.25|357.95|356.25|357.9|356.2|4
1729631630000|2024-10-22 21:13:50|357.94|356.24|357.89|356.19|357.95|356.25|357.89|356.19|7
1729631640000|2024-10-22 21:14:00|358.02|356.32|358.18|356.48|358.2|356.5|358.02|356.32|11
1729631650000|2024-10-22 21:14:10|358.19|356.49|358.21|356.51|358.22|356.52|358.18|356.48|5
1729631660000|2024-10-22 21:14:20|358.2|356.5|358.21|356.51|358.21|356.51|358.2|356.5|2
1729631670000|2024-10-22 21:14:30|358.22|356.52|358.31|356.61|358.31|356.61|358.21|356.51|10
1729631700000|2024-10-22 21:15:00|358.28|356.58|358.23|356.53|358.28|356.58|358.23|356.53|7
1729631710000|2024-10-22 21:15:10|358.15|356.45|358.09|356.39|358.18|356.48|358.09|356.39|10
1729631730000|2024-10-22 21:15:30|358.07|356.37|358.04|356.34|358.07|356.37|358.04|356.34|3
1729631740000|2024-10-22 21:15:40|358.03|356.33|358.03|356.33|358.03|356.33|358.03|356.33|1
1729631750000|2024-10-22 21:15:50|358.06|356.36|358.09|356.39|358.09|356.39|358.06|356.36|2
1729631760000|2024-10-22 21:16:00|358.08|356.38|358.08|356.38|358.08|356.38|358.07|356.37|3
1729631770000|2024-10-22 21:16:10|358.07|356.37|358.09|356.39|358.09|356.39|358.07|356.37|2
1729631780000|2024-10-22 21:16:20|358.08|356.38|358.08|356.38|358.08|356.38|358.08|356.38|1
1729631790000|2024-10-22 21:16:30|358.07|356.37|358.07|356.37|358.07|356.37|358.07|356.37|1
1729631800000|2024-10-22 21:16:40|358.08|356.38|358.07|356.37|358.08|356.38|358.07|356.37|10
1729631810000|2024-10-22 21:16:50|358.08|356.38|358.07|356.37|358.08|356.38|358.07|356.37|10
1729631820000|2024-10-22 21:17:00|358.08|356.38|358.07|356.37|358.08|356.38|358.07|356.37|2
1729631860000|2024-10-22 21:17:40|358.08|356.38|358.08|356.38|358.08|356.38|358.08|356.38|1
1729631880000|2024-10-22 21:18:00|358.07|356.37|358.07|356.37|358.07|356.37|358.07|356.37|1
1729631890000|2024-10-22 21:18:10|358.06|356.36|358.05|356.35|358.07|356.37|358.04|356.34|5
1729631940000|2024-10-22 21:19:00|358.04|356.34|358.04|356.34|358.04|356.34|358.04|356.34|1
1729631950000|2024-10-22 21:19:10|358.03|356.33|358.03|356.33|358.03|356.33|358.03|356.33|1
1729632000000|2024-10-22 21:20:00|358.02|356.32|358.07|356.37|358.07|356.37|358.02|356.32|3
1729632050000|2024-10-22 21:20:50|358.08|356.38|358.08|356.38|358.08|356.38|358.08|356.38|1
1729632070000|2024-10-22 21:21:10|358.09|356.39|358.09|356.39|358.09|356.39|358.09|356.39|1
1729632080000|2024-10-22 21:21:20|358.08|356.38|358.09|356.39|358.09|356.39|358.08|356.38|4
1729632090000|2024-10-22 21:21:30|358.08|356.38|358.09|356.39|358.09|356.39|358.08|356.38|4
1729632100000|2024-10-22 21:21:40|358.08|356.38|358.08|356.38|358.08|356.38|358.08|356.38|1
1729632110000|2024-10-22 21:21:50|358.09|356.39|358.08|356.38|358.09|356.39|358.08|356.38|2
1729632120000|2024-10-22 21:22:00|358.07|356.37|358.07|356.37|358.08|356.38|358.07|356.37|5
1729632180000|2024-10-22 21:23:00|358.05|356.35|357.99|356.29|358.05|356.35|357.99|356.29|3
1729632190000|2024-10-22 21:23:10|357.97|356.27|357.96|356.26|357.97|356.27|357.96|356.26|2
1729632200000|2024-10-22 21:23:20|357.95|356.25|357.95|356.25|357.95|356.25|357.95|356.25|1
1729632230000|2024-10-22 21:23:50|357.94|356.24|357.94|356.24|357.94|356.24|357.94|356.24|1
1729632240000|2024-10-22 21:24:00|357.93|356.23|357.96|356.26|357.96|356.26|357.93|356.23|2
1729632270000|2024-10-22 21:24:30|357.95|356.25|357.94|356.24|357.95|356.25|357.94|356.24|2
1729632280000|2024-10-22 21:24:40|357.96|356.26|357.96|356.26|357.96|356.26|357.96|356.26|1
1729632290000|2024-10-22 21:24:50|357.95|356.25|357.91|356.21|357.95|356.25|357.91|356.21|5
1729632300000|2024-10-22 21:25:00|357.9|356.2|357.88|356.18|357.9|356.2|357.88|356.18|3
1729632330000|2024-10-22 21:25:30|357.87|356.17|357.87|356.17|357.87|356.17|357.87|356.17|1
1729632350000|2024-10-22 21:25:50|357.86|356.16|357.85|356.15|357.86|356.16|357.85|356.15|2
1729632360000|2024-10-22 21:26:00|357.84|356.14|357.84|356.14|357.84|356.14|357.84|356.14|1
1729632370000|2024-10-22 21:26:10|357.83|356.13|357.71|356.01|357.83|356.13|357.71|356.01|4
1729632380000|2024-10-22 21:26:20|357.7|356|357.57|355.87|357.7|356|357.57|355.87|2
1729632390000|2024-10-22 21:26:30|357.56|355.86|357.57|355.87|357.57|355.87|357.56|355.86|6
1729632400000|2024-10-22 21:26:40|357.56|355.86|357.57|355.87|357.57|355.87|357.56|355.86|4
1729632410000|2024-10-22 21:26:50|357.56|355.86|357.56|355.86|357.57|355.87|357.56|355.86|3
1729632420000|2024-10-22 21:27:00|357.55|355.85|357.55|355.85|357.55|355.85|357.55|355.85|1
1729632480000|2024-10-22 21:28:00|357.54|355.84|357.46|355.76|357.54|355.84|357.46|355.76|3
1729632500000|2024-10-22 21:28:20|357.45|355.75|357.45|355.75|357.45|355.75|357.45|355.75|1
1729632530000|2024-10-22 21:28:50|357.46|355.76|357.45|355.75|357.47|355.77|357.45|355.75|4
1729632540000|2024-10-22 21:29:00|357.46|355.76|357.41|355.71|357.46|355.76|357.41|355.71|5
1729632580000|2024-10-22 21:29:40|357.42|355.72|357.44|355.74|357.45|355.75|357.42|355.72|3
1729632590000|2024-10-22 21:29:50|357.43|355.73|357.43|355.73|357.43|355.73|357.43|355.73|1
1729632600000|2024-10-22 21:30:00|357.45|355.75|357.37|355.67|357.45|355.75|357.37|355.67|8
1729632610000|2024-10-22 21:30:10|357.39|355.69|357.38|355.68|357.39|355.69|357.38|355.68|2
1729632630000|2024-10-22 21:30:30|357.39|355.69|357.45|355.75|357.45|355.75|357.39|355.69|5
1729632640000|2024-10-22 21:30:40|357.46|355.76|357.46|355.76|357.46|355.76|357.46|355.76|1
1729632660000|2024-10-22 21:31:00|357.45|355.75|357.39|355.69|357.45|355.75|357.39|355.69|7
1729632670000|2024-10-22 21:31:10|357.38|355.68|357.36|355.66|357.38|355.68|357.35|355.65|7
1729632690000|2024-10-22 21:31:30|357.35|355.65|357.22|355.52|357.35|355.65|357.22|355.52|5
1729632700000|2024-10-22 21:31:40|357.21|355.51|357.18|355.48|357.22|355.52|357.18|355.48|6
1729632710000|2024-10-22 21:31:50|357.17|355.47|357.11|355.41|357.17|355.47|357.11|355.41|2
1729632740000|2024-10-22 21:32:20|357.1|355.4|357.07|355.37|357.1|355.4|357.07|355.37|4
1729632750000|2024-10-22 21:32:30|357.06|355.36|357.06|355.36|357.06|355.36|357.06|355.36|1
1729632760000|2024-10-22 21:32:40|357.07|355.37|357.07|355.37|357.07|355.37|357.07|355.37|1
1729632770000|2024-10-22 21:32:50|357.06|355.36|357.07|355.37|357.07|355.37|357.05|355.35|3
1729632800000|2024-10-22 21:33:20|357.06|355.36|357.05|355.35|357.06|355.36|357.05|355.35|2
1729632810000|2024-10-22 21:33:30|357.07|355.37|357.07|355.37|357.07|355.37|357.07|355.37|1
1729632820000|2024-10-22 21:33:40|357.09|355.39|357.08|355.38|357.1|355.4|357.07|355.37|11
1729632830000|2024-10-22 21:33:50|357.09|355.39|357.1|355.4|357.1|355.4|357.07|355.37|5
1729632840000|2024-10-22 21:34:00|357.09|355.39|357.08|355.38|357.09|355.39|357.07|355.37|6
1729632850000|2024-10-22 21:34:10|357.07|355.37|357.08|355.38|357.08|355.38|357.07|355.37|4
1729632900000|2024-10-22 21:35:00|357.11|355.41|357.12|355.42|357.14|355.44|357.1|355.4|8
1729632910000|2024-10-22 21:35:10|357.15|355.45|357.13|355.43|357.15|355.45|357.13|355.43|2
1729632920000|2024-10-22 21:35:20|357.12|355.42|357.12|355.42|357.12|355.42|357.12|355.42|1
1729632930000|2024-10-22 21:35:30|357.13|355.43|357.18|355.48|357.18|355.48|357.11|355.41|5
1729632940000|2024-10-22 21:35:40|357.19|355.49|357.22|355.52|357.22|355.52|357.19|355.49|4
1729632950000|2024-10-22 21:35:50|357.21|355.51|357.21|355.51|357.21|355.51|357.2|355.5|3
1729632960000|2024-10-22 21:36:00|357.23|355.53|357.25|355.55|357.25|355.55|357.23|355.53|3
1729632970000|2024-10-22 21:36:10|357.26|355.56|357.26|355.56|357.26|355.56|357.26|355.56|1
1729632980000|2024-10-22 21:36:20|357.28|355.58|357.26|355.56|357.28|355.58|357.26|355.56|2
1729632990000|2024-10-22 21:36:30|357.28|355.58|357.28|355.58|357.28|355.58|357.28|355.58|1
1729633000000|2024-10-22 21:36:40|357.29|355.59|357.29|355.59|357.29|355.59|357.29|355.59|1
1729633010000|2024-10-22 21:36:50|357.3|355.6|357.3|355.6|357.3|355.6|357.3|355.6|1
1729633020000|2024-10-22 21:37:00|357.27|355.57|357.27|355.57|357.27|355.57|357.26|355.56|3
1729633040000|2024-10-22 21:37:20|357.2|355.5|357.21|355.51|357.21|355.51|357.2|355.5|2
1729633050000|2024-10-22 21:37:30|357.27|355.57|357.29|355.59|357.29|355.59|357.26|355.56|5
1729633060000|2024-10-22 21:37:40|357.26|355.56|357.26|355.56|357.26|355.56|357.26|355.56|1
1729633100000|2024-10-22 21:38:20|357.14|355.44|357.14|355.44|357.14|355.44|357.14|355.44|1
1729633110000|2024-10-22 21:38:30|357.25|355.55|357.26|355.56|357.26|355.56|357.25|355.55|2
1729633120000|2024-10-22 21:38:40|357.16|355.46|357.16|355.46|357.16|355.46|357.16|355.46|1
1729633130000|2024-10-22 21:38:50|357.26|355.56|357.26|355.56|357.26|355.56|357.26|355.56|1
1729633140000|2024-10-22 21:39:00|357.15|355.45|357.15|355.45|357.15|355.45|357.15|355.45|1
1729633150000|2024-10-22 21:39:10|357.26|355.56|357.26|355.56|357.26|355.56|357.26|355.56|1
1729633180000|2024-10-22 21:39:40|357.27|355.57|357.27|355.57|357.27|355.57|357.27|355.57|1
1729633200000|2024-10-22 21:40:00|357.26|355.56|357.22|355.52|357.26|355.56|357.22|355.52|3
1729633210000|2024-10-22 21:40:10|357.21|355.51|357.2|355.5|357.21|355.51|357.2|355.5|2
1729633280000|2024-10-22 21:41:20|357.22|355.52|357.22|355.52|357.22|355.52|357.22|355.52|1
1729633300000|2024-10-22 21:41:40|357.23|355.53|357.25|355.55|357.25|355.55|357.23|355.53|2
1729633310000|2024-10-22 21:41:50|357.24|355.54|357.26|355.56|357.26|355.56|357.24|355.54|4
1729633320000|2024-10-22 21:42:00|357.25|355.55|357.25|355.55|357.25|355.55|357.25|355.55|1
1729633330000|2024-10-22 21:42:10|357.27|355.57|357.32|355.62|357.32|355.62|357.27|355.57|5
1729633360000|2024-10-22 21:42:40|357.33|355.63|357.33|355.63|357.33|355.63|357.33|355.63|1
1729633370000|2024-10-22 21:42:50|357.3|355.6|357.3|355.6|357.3|355.6|357.3|355.6|1
1729633380000|2024-10-22 21:43:00|357.29|355.59|357.26|355.56|357.29|355.59|357.26|355.56|9
1729633390000|2024-10-22 21:43:10|357.27|355.57|357.27|355.57|357.28|355.58|357.27|355.57|5
1729633400000|2024-10-22 21:43:20|357.26|355.56|357.26|355.56|357.26|355.56|357.26|355.56|1
1729633410000|2024-10-22 21:43:30|357.25|355.55|357.24|355.54|357.25|355.55|357.24|355.54|2
1729633430000|2024-10-22 21:43:50|357.3|355.6|357.25|355.55|357.3|355.6|357.24|355.54|9
1729633440000|2024-10-22 21:44:00|357.24|355.54|357.22|355.52|357.24|355.54|357.22|355.52|3
1729633470000|2024-10-22 21:44:30|357.24|355.54|357.32|355.62|357.32|355.62|357.24|355.54|4
1729633480000|2024-10-22 21:44:40|357.29|355.59|357.32|355.62|357.32|355.62|357.29|355.59|10
1729633490000|2024-10-22 21:44:50|357.33|355.63|357.33|355.63|357.33|355.63|357.33|355.63|1
1729633500000|2024-10-22 21:45:00|357.34|355.64|357.31|355.61|357.34|355.64|357.3|355.6|4
1729633510000|2024-10-22 21:45:10|357.33|355.63|357.33|355.63|357.33|355.63|357.32|355.62|5
1729633520000|2024-10-22 21:45:20|357.35|355.65|357.36|355.66|357.37|355.67|357.32|355.62|9
1729633530000|2024-10-22 21:45:30|357.33|355.63|357.31|355.61|357.33|355.63|357.31|355.61|3
1729633570000|2024-10-22 21:46:10|357.32|355.62|357.32|355.62|357.32|355.62|357.32|355.62|1
1729633590000|2024-10-22 21:46:30|357.31|355.61|357.31|355.61|357.31|355.61|357.31|355.61|1
1729633610000|2024-10-22 21:46:50|357.32|355.62|357.32|355.62|357.32|355.62|357.32|355.62|1
1729633620000|2024-10-22 21:47:00|357.35|355.65|357.39|355.69|357.39|355.69|357.35|355.65|5
1729633630000|2024-10-22 21:47:10|357.4|355.7|357.42|355.72|357.42|355.72|357.4|355.7|2
1729633640000|2024-10-22 21:47:20|357.4|355.7|357.4|355.7|357.4|355.7|357.4|355.7|1
1729633650000|2024-10-22 21:47:30|357.41|355.71|357.41|355.71|357.41|355.71|357.41|355.71|1
1729633660000|2024-10-22 21:47:40|357.39|355.69|357.39|355.69|357.39|355.69|357.39|355.69|1
1729633670000|2024-10-22 21:47:50|357.4|355.7|357.4|355.7|357.4|355.7|357.39|355.69|3
1729633680000|2024-10-22 21:48:00|357.43|355.73|357.43|355.73|357.43|355.73|357.43|355.73|1
1729633690000|2024-10-22 21:48:10|357.44|355.74|357.43|355.73|357.44|355.74|357.43|355.73|2
1729633700000|2024-10-22 21:48:20|357.42|355.72|357.39|355.69|357.42|355.72|357.39|355.69|3
1729633710000|2024-10-22 21:48:30|357.38|355.68|357.4|355.7|357.4|355.7|357.37|355.67|5
1729633720000|2024-10-22 21:48:40|357.39|355.69|357.42|355.72|357.42|355.72|357.39|355.69|4
1729633740000|2024-10-22 21:49:00|357.43|355.73|357.41|355.71|357.43|355.73|357.4|355.7|5
1729633750000|2024-10-22 21:49:10|357.42|355.72|357.44|355.74|357.44|355.74|357.42|355.72|2
1729633780000|2024-10-22 21:49:40|357.45|355.75|357.5|355.8|357.5|355.8|357.45|355.75|7
1729633790000|2024-10-22 21:49:50|357.49|355.79|357.49|355.79|357.49|355.79|357.49|355.79|1
1729633800000|2024-10-22 21:50:00|357.52|355.82|357.72|356.02|357.72|356.02|357.51|355.81|6
1729633810000|2024-10-22 21:50:10|357.73|356.03|357.73|356.03|357.73|356.03|357.73|356.03|1
1729633820000|2024-10-22 21:50:20|357.74|356.04|357.74|356.04|357.74|356.04|357.74|356.04|1
1729633830000|2024-10-22 21:50:30|357.76|356.06|357.76|356.06|357.76|356.06|357.74|356.04|5
1729633850000|2024-10-22 21:50:50|357.75|356.05|357.75|356.05|357.75|356.05|357.75|356.05|1
1729633860000|2024-10-22 21:51:00|357.76|356.06|357.76|356.06|357.76|356.06|357.76|356.06|1
1729633900000|2024-10-22 21:51:40|357.75|356.05|357.75|356.05|357.75|356.05|357.75|356.05|1
1729633910000|2024-10-22 21:51:50|357.78|356.08|357.78|356.08|357.78|356.08|357.78|356.08|1
1729633920000|2024-10-22 21:52:00|357.76|356.06|357.72|356.02|357.76|356.06|357.72|356.02|5
1729633930000|2024-10-22 21:52:10|357.73|356.03|357.74|356.04|357.74|356.04|357.73|356.03|4
1729633940000|2024-10-22 21:52:20|357.73|356.03|357.73|356.03|357.73|356.03|357.73|356.03|1
1729633950000|2024-10-22 21:52:30|357.74|356.04|357.74|356.04|357.76|356.06|357.74|356.04|3
1729633960000|2024-10-22 21:52:40|357.76|356.06|357.74|356.04|357.76|356.06|357.74|356.04|2
1729633970000|2024-10-22 21:52:50|357.72|356.02|357.72|356.02|357.72|356.02|357.72|356.02|1
1729633990000|2024-10-22 21:53:10|357.67|355.97|357.67|355.97|357.67|355.97|357.67|355.97|1
1729634020000|2024-10-22 21:53:40|357.68|355.98|357.67|355.97|357.68|355.98|357.67|355.97|2
1729634030000|2024-10-22 21:53:50|357.68|355.98|357.67|355.97|357.68|355.98|357.67|355.97|6
1729634110000|2024-10-22 21:55:10|357.68|355.98|357.68|355.98|357.68|355.98|357.68|355.98|1
1729634120000|2024-10-22 21:55:20|357.67|355.97|357.68|355.98|357.68|355.98|357.67|355.97|2
1729634130000|2024-10-22 21:55:30|357.7|356|357.66|355.96|357.7|356|357.66|355.96|6
1729634140000|2024-10-22 21:55:40|357.64|355.94|357.66|355.96|357.66|355.96|357.64|355.94|4
1729634150000|2024-10-22 21:55:50|357.64|355.94|357.73|356.03|357.74|356.04|357.64|355.94|14
1729634160000|2024-10-22 21:56:00|357.76|356.06|357.79|356.09|357.79|356.09|357.73|356.03|9
1729634170000|2024-10-22 21:56:10|357.82|356.12|357.91|356.21|357.91|356.21|357.81|356.11|17
1729634180000|2024-10-22 21:56:20|357.92|356.22|357.92|356.22|357.94|356.24|357.91|356.21|5
1729634190000|2024-10-22 21:56:30|357.94|356.24|357.92|356.22|357.94|356.24|357.92|356.22|2
1729634210000|2024-10-22 21:56:50|357.93|356.23|357.97|356.27|357.97|356.27|357.93|356.23|3
1729634220000|2024-10-22 21:57:00|357.98|356.28|357.98|356.28|358|356.3|357.96|356.26|10
1729634240000|2024-10-22 21:57:20|357.96|356.26|357.98|356.28|357.98|356.28|357.96|356.26|4
1729634250000|2024-10-22 21:57:30|357.96|356.26|357.98|356.28|357.98|356.28|357.96|356.26|2
1729634260000|2024-10-22 21:57:40|357.99|356.29|358.03|356.33|358.03|356.33|357.99|356.29|5
1729634300000|2024-10-22 21:58:20|358.01|356.31|358.08|356.38|358.08|356.38|358.01|356.31|8
1729634310000|2024-10-22 21:58:30|358.12|356.42|358.12|356.42|358.12|356.42|358.12|356.42|1
1729634330000|2024-10-22 21:58:50|358.13|356.43|358.29|356.59|358.29|356.59|358.13|356.43|18
1729634340000|2024-10-22 21:59:00|358.32|356.62|358.35|356.65|358.36|356.66|358.32|356.62|5
1729634350000|2024-10-22 21:59:10|358.33|356.63|358.23|356.53|358.33|356.63|358.23|356.53|3
1729634360000|2024-10-22 21:59:20|358.22|356.52|358.22|356.52|358.22|356.52|358.22|356.52|1
1729634370000|2024-10-22 21:59:30|358.21|356.51|358.21|356.51|358.21|356.51|358.21|356.51|1
1729634380000|2024-10-22 21:59:40|358.2|356.5|358.2|356.5|358.2|356.5|358.2|356.5|1
1729634400000|2024-10-22 22:00:00|358.19|356.49|358.14|356.44|358.19|356.49|358.14|356.44|6
1729634410000|2024-10-22 22:00:10|358.13|356.43|358.05|356.35|358.13|356.43|358.05|356.35|6
1729634420000|2024-10-22 22:00:20|358.04|356.34|358.02|356.32|358.04|356.34|358.02|356.32|3
1729634430000|2024-10-22 22:00:30|358.01|356.31|357.98|356.28|358.01|356.31|357.98|356.28|3
1729634440000|2024-10-22 22:00:40|357.95|356.25|357.96|356.26|357.96|356.26|357.92|356.22|4
1729634450000|2024-10-22 22:00:50|357.95|356.25|357.9|356.2|357.95|356.25|357.9|356.2|3
1729634460000|2024-10-22 22:01:00|357.96|356.26|358.01|356.31|358.01|356.31|357.94|356.24|10
1729634470000|2024-10-22 22:01:10|358.02|356.32|358|356.3|358.02|356.32|358|356.3|5
1729634480000|2024-10-22 22:01:20|358.04|356.34|358.05|356.35|358.06|356.36|358.04|356.34|3
1729634510000|2024-10-22 22:01:50|358.06|356.36|358.03|356.33|358.06|356.36|358.03|356.33|6
1729634530000|2024-10-22 22:02:10|358.04|356.34|358.04|356.34|358.04|356.34|358.04|356.34|1
1729634540000|2024-10-22 22:02:20|358.03|356.33|358.03|356.33|358.03|356.33|358.03|356.33|1
1729634550000|2024-10-22 22:02:30|358.04|356.34|358.2|356.5|358.2|356.5|358.04|356.34|11
1729634560000|2024-10-22 22:02:40|358.18|356.48|358.1|356.4|358.18|356.48|358.1|356.4|4
1729634570000|2024-10-22 22:02:50|358.12|356.42|358.11|356.41|358.12|356.42|358.11|356.41|2
1729634580000|2024-10-22 22:03:00|358.12|356.42|358.19|356.49|358.2|356.5|358.12|356.42|8
1729634590000|2024-10-22 22:03:10|358.2|356.5|358.2|356.5|358.2|356.5|358.2|356.5|1
1729634610000|2024-10-22 22:03:30|358.27|356.57|358.25|356.55|358.28|356.58|358.25|356.55|6
1729634630000|2024-10-22 22:03:50|358.24|356.54|358.14|356.44|358.24|356.54|358.1|356.4|21
1729634640000|2024-10-22 22:04:00|358.15|356.45|358.2|356.5|358.21|356.51|358.15|356.45|6
1729634650000|2024-10-22 22:04:10|358.19|356.49|358.22|356.52|358.22|356.52|358.19|356.49|3
1729634660000|2024-10-22 22:04:20|358.24|356.54|358.29|356.59|358.3|356.6|358.24|356.54|4
1729634670000|2024-10-22 22:04:30|358.28|356.58|358.25|356.55|358.28|356.58|358.22|356.52|9
1729634680000|2024-10-22 22:04:40|358.26|356.56|358.29|356.59|358.31|356.61|358.26|356.56|9
1729634690000|2024-10-22 22:04:50|358.28|356.58|358.28|356.58|358.28|356.58|358.28|356.58|1
1729634700000|2024-10-22 22:05:00|358.29|356.59|358.33|356.63|358.33|356.63|358.29|356.59|5
1729634710000|2024-10-22 22:05:10|358.34|356.64|358.43|356.73|358.45|356.75|358.34|356.64|11
1729634720000|2024-10-22 22:05:20|358.42|356.72|358.29|356.59|358.42|356.72|358.25|356.55|6
1729634730000|2024-10-22 22:05:30|358.32|356.62|358.3|356.6|358.32|356.62|358.3|356.6|3
1729634740000|2024-10-22 22:05:40|358.32|356.62|358.34|356.64|358.39|356.69|358.29|356.59|10
1729634750000|2024-10-22 22:05:50|358.35|356.65|358.29|356.59|358.35|356.65|358.29|356.59|3
1729634760000|2024-10-22 22:06:00|358.31|356.61|358.43|356.73|358.43|356.73|358.31|356.61|12
1729634770000|2024-10-22 22:06:10|358.44|356.74|358.44|356.74|358.45|356.75|358.44|356.74|3
1729634780000|2024-10-22 22:06:20|358.43|356.73|358.42|356.72|358.43|356.73|358.42|356.72|2
1729634790000|2024-10-22 22:06:30|358.43|356.73|358.47|356.77|358.47|356.77|358.43|356.73|6
1729634800000|2024-10-22 22:06:40|358.48|356.78|358.6|356.9|358.6|356.9|358.47|356.77|15
1729634810000|2024-10-22 22:06:50|358.59|356.89|358.6|356.9|358.61|356.91|358.59|356.89|5
1729634820000|2024-10-22 22:07:00|358.59|356.89|358.41|356.71|358.59|356.89|358.41|356.71|5
1729634830000|2024-10-22 22:07:10|358.43|356.73|358.43|356.73|358.43|356.73|358.43|356.73|1
1729634850000|2024-10-22 22:07:30|358.44|356.74|358.46|356.76|358.46|356.76|358.44|356.74|3
1729634860000|2024-10-22 22:07:40|358.44|356.74|358.47|356.77|358.51|356.81|358.44|356.74|16
1729634870000|2024-10-22 22:07:50|358.48|356.78|358.5|356.8|358.5|356.8|358.48|356.78|3
1729634880000|2024-10-22 22:08:00|358.48|356.78|358.42|356.72|358.49|356.79|358.41|356.71|8
1729634890000|2024-10-22 22:08:10|358.41|356.71|358.41|356.71|358.41|356.71|358.41|356.71|1
1729634900000|2024-10-22 22:08:20|358.4|356.7|358.3|356.6|358.4|356.7|358.26|356.56|3
1729634910000|2024-10-22 22:08:30|358.33|356.63|358.4|356.7|358.4|356.7|358.33|356.63|7
1729634920000|2024-10-22 22:08:40|358.41|356.71|358.43|356.73|358.48|356.78|358.41|356.71|8
1729634940000|2024-10-22 22:09:00|358.44|356.74|358.45|356.75|358.45|356.75|358.44|356.74|2
1729634950000|2024-10-22 22:09:10|358.46|356.76|358.46|356.76|358.48|356.78|358.44|356.74|6
1729634960000|2024-10-22 22:09:20|358.47|356.77|358.48|356.78|358.5|356.8|358.47|356.77|4
1729634970000|2024-10-22 22:09:30|358.49|356.79|358.52|356.82|358.52|356.82|358.49|356.79|4
1729634990000|2024-10-22 22:09:50|358.53|356.83|358.53|356.83|358.54|356.84|358.53|356.83|3
1729635000000|2024-10-22 22:10:00|358.54|356.84|358.53|356.83|358.54|356.84|358.53|356.83|2
1729635020000|2024-10-22 22:10:20|358.43|356.73|358.43|356.73|358.43|356.73|358.43|356.73|1
1729635040000|2024-10-22 22:10:40|358.44|356.74|358.45|356.75|358.45|356.75|358.44|356.74|2
1729635050000|2024-10-22 22:10:50|358.46|356.76|358.44|356.74|358.47|356.77|358.43|356.73|9
1729635060000|2024-10-22 22:11:00|358.45|356.75|358.54|356.84|358.54|356.84|358.45|356.75|11
1729635070000|2024-10-22 22:11:10|358.55|356.85|358.55|356.85|358.56|356.86|358.54|356.84|7
1729635080000|2024-10-22 22:11:20|358.56|356.86|358.58|356.88|358.6|356.9|358.55|356.85|8
1729635090000|2024-10-22 22:11:30|358.57|356.87|358.59|356.89|358.59|356.89|358.57|356.87|5
1729635100000|2024-10-22 22:11:40|358.6|356.9|358.61|356.91|358.61|356.91|358.6|356.9|2
1729635120000|2024-10-22 22:12:00|358.59|356.89|358.59|356.89|358.59|356.89|358.59|356.89|1
1729635140000|2024-10-22 22:12:20|358.6|356.9|358.61|356.91|358.61|356.91|358.6|356.9|2
1729635160000|2024-10-22 22:12:40|358.62|356.92|358.6|356.9|358.62|356.92|358.59|356.89|3
1729635180000|2024-10-22 22:13:00|358.59|356.89|358.59|356.89|358.59|356.89|358.59|356.89|1
1729635200000|2024-10-22 22:13:20|358.6|356.9|358.6|356.9|358.6|356.9|358.6|356.9|1
1729635230000|2024-10-22 22:13:50|358.59|356.89|358.52|356.82|358.59|356.89|358.52|356.82|2
1729635240000|2024-10-22 22:14:00|358.48|356.78|358.48|356.78|358.48|356.78|358.48|356.78|1
1729635250000|2024-10-22 22:14:10|358.44|356.74|358.44|356.74|358.44|356.74|358.44|356.74|1
1729635260000|2024-10-22 22:14:20|358.43|356.73|358.33|356.63|358.43|356.73|358.3|356.6|9
1729635270000|2024-10-22 22:14:30|358.34|356.64|358.36|356.66|358.36|356.66|358.34|356.64|2
1729635280000|2024-10-22 22:14:40|358.34|356.64|358.33|356.63|358.34|356.64|358.33|356.63|2
1729635290000|2024-10-22 22:14:50|358.31|356.61|358.33|356.63|358.33|356.63|358.31|356.61|2
1729635300000|2024-10-22 22:15:00|358.34|356.64|358.36|356.66|358.39|356.69|358.34|356.64|11
1729635310000|2024-10-22 22:15:10|358.37|356.67|358.43|356.73|358.43|356.73|358.37|356.67|9
1729635320000|2024-10-22 22:15:20|358.44|356.74|358.52|356.82|358.52|356.82|358.44|356.74|8
1729635330000|2024-10-22 22:15:30|358.53|356.83|358.52|356.82|358.53|356.83|358.5|356.8|7
1729635340000|2024-10-22 22:15:40|358.53|356.83|358.54|356.84|358.56|356.86|358.51|356.81|9
1729635350000|2024-10-22 22:15:50|358.56|356.86|358.53|356.83|358.56|356.86|358.5|356.8|5
1729635360000|2024-10-22 22:16:00|358.48|356.78|358.48|356.78|358.48|356.78|358.48|356.78|1
1729635390000|2024-10-22 22:16:30|358.47|356.77|358.29|356.59|358.47|356.77|358.29|356.59|11
1729635400000|2024-10-22 22:16:40|358.38|356.68|358.48|356.78|358.53|356.83|358.38|356.68|14
1729635410000|2024-10-22 22:16:50|358.49|356.79|358.51|356.81|358.51|356.81|358.49|356.79|2
1729635420000|2024-10-22 22:17:00|358.53|356.83|358.56|356.86|358.56|356.86|358.53|356.83|3
1729635430000|2024-10-22 22:17:10|358.57|356.87|358.56|356.86|358.61|356.91|358.55|356.85|12
1729635440000|2024-10-22 22:17:20|358.55|356.85|358.53|356.83|358.55|356.85|358.53|356.83|10
1729635450000|2024-10-22 22:17:30|358.52|356.82|358.52|356.82|358.53|356.83|358.5|356.8|6
1729635460000|2024-10-22 22:17:40|358.53|356.83|358.54|356.84|358.54|356.84|358.53|356.83|8
1729635470000|2024-10-22 22:17:50|358.55|356.85|358.65|356.95|358.65|356.95|358.54|356.84|12
1729635480000|2024-10-22 22:18:00|358.66|356.96|358.63|356.93|358.68|356.98|358.63|356.93|9
1729635490000|2024-10-22 22:18:10|358.65|356.95|358.64|356.94|358.66|356.96|358.61|356.91|8
1729635500000|2024-10-22 22:18:20|358.63|356.93|358.6|356.9|358.63|356.93|358.59|356.89|5
1729635510000|2024-10-22 22:18:30|358.59|356.89|358.59|356.89|358.59|356.89|358.59|356.89|1
1729635520000|2024-10-22 22:18:40|358.6|356.9|358.66|356.96|358.66|356.96|358.6|356.9|2
1729635530000|2024-10-22 22:18:50|358.65|356.95|358.58|356.88|358.65|356.95|358.51|356.81|14
1729635540000|2024-10-22 22:19:00|358.78|357.08|358.77|357.07|358.84|357.14|358.75|357.05|19
1729635550000|2024-10-22 22:19:10|358.76|357.06|358.76|357.06|358.81|357.11|358.73|357.03|11
1729635560000|2024-10-22 22:19:20|358.78|357.08|358.79|357.09|358.8|357.1|358.78|357.08|11
1729635570000|2024-10-22 22:19:30|358.78|357.08|358.73|357.03|358.78|357.08|358.73|357.03|3
1729635580000|2024-10-22 22:19:40|358.69|356.99|358.64|356.94|358.69|356.99|358.64|356.94|9
1729635590000|2024-10-22 22:19:50|358.66|356.96|358.7|357|358.7|357|358.66|356.96|5
1729635600000|2024-10-22 22:20:00|358.69|356.99|358.77|357.07|358.77|357.07|358.69|356.99|5
1729635610000|2024-10-22 22:20:10|358.79|357.09|358.96|357.26|358.98|357.28|358.74|357.04|17
1729635620000|2024-10-22 22:20:20|358.97|357.27|358.85|357.15|358.97|357.27|358.85|357.15|17
1729635630000|2024-10-22 22:20:30|358.84|357.14|358.8|357.1|358.84|357.14|358.79|357.09|8
1729635640000|2024-10-22 22:20:40|358.86|357.16|358.84|357.14|358.86|357.16|358.84|357.14|4
1729635650000|2024-10-22 22:20:50|358.81|357.11|358.79|357.09|358.81|357.11|358.78|357.08|5
1729635660000|2024-10-22 22:21:00|358.78|357.08|358.79|357.09|358.83|357.13|358.78|357.08|6
1729635670000|2024-10-22 22:21:10|358.78|357.08|358.73|357.03|358.78|357.08|358.73|357.03|5
1729635680000|2024-10-22 22:21:20|358.78|357.08|358.84|357.14|358.84|357.14|358.78|357.08|4
1729635690000|2024-10-22 22:21:30|358.78|357.08|358.73|357.03|358.82|357.12|358.73|357.03|8
1729635700000|2024-10-22 22:21:40|358.74|357.04|358.73|357.03|358.74|357.04|358.73|357.03|2
1729635710000|2024-10-22 22:21:50|358.74|357.04|358.76|357.06|358.77|357.07|358.74|357.04|3
1729635720000|2024-10-22 22:22:00|358.77|357.07|358.78|357.08|358.79|357.09|358.77|357.07|10
1729635730000|2024-10-22 22:22:10|358.79|357.09|358.77|357.07|358.79|357.09|358.73|357.03|8
1729635740000|2024-10-22 22:22:20|358.76|357.06|358.76|357.06|358.77|357.07|358.76|357.06|7
1729635750000|2024-10-22 22:22:30|358.77|357.07|358.76|357.06|358.8|357.1|358.76|357.06|8
1729635770000|2024-10-22 22:22:50|358.73|357.03|358.73|357.03|358.73|357.03|358.73|357.03|1
1729635780000|2024-10-22 22:23:00|358.74|357.04|358.74|357.04|358.74|357.04|358.74|357.04|1
1729635790000|2024-10-22 22:23:10|358.76|357.06|358.81|357.11|358.81|357.11|358.75|357.05|11
1729635800000|2024-10-22 22:23:20|358.8|357.1|358.78|357.08|358.81|357.11|358.78|357.08|12
1729635810000|2024-10-22 22:23:30|358.79|357.09|358.84|357.14|358.84|357.14|358.77|357.07|6
1729635820000|2024-10-22 22:23:40|358.83|357.13|358.79|357.09|358.83|357.13|358.74|357.04|10
1729635830000|2024-10-22 22:23:50|358.77|357.07|358.88|357.18|358.9|357.2|358.76|357.06|7
1729635840000|2024-10-22 22:24:00|358.87|357.17|358.76|357.06|358.87|357.17|358.76|357.06|6
1729635850000|2024-10-22 22:24:10|358.74|357.04|358.73|357.03|358.74|357.04|358.73|357.03|2
1729635880000|2024-10-22 22:24:40|358.74|357.04|358.75|357.05|358.78|357.08|358.74|357.04|12
1729635890000|2024-10-22 22:24:50|358.76|357.06|358.78|357.08|358.79|357.09|358.76|357.06|8
1729635900000|2024-10-22 22:25:00|358.79|357.09|358.87|357.17|358.87|357.17|358.78|357.08|7
1729635910000|2024-10-22 22:25:10|358.86|357.16|358.84|357.14|358.87|357.17|358.83|357.13|13
1729635920000|2024-10-22 22:25:20|358.85|357.15|358.9|357.2|358.9|357.2|358.85|357.15|3
1729635930000|2024-10-22 22:25:30|358.94|357.24|358.9|357.2|358.95|357.25|358.9|357.2|12
1729635940000|2024-10-22 22:25:40|358.89|357.19|358.91|357.21|358.91|357.21|358.88|357.18|4
1729635950000|2024-10-22 22:25:50|358.89|357.19|358.95|357.25|358.96|357.26|358.89|357.19|6
1729635960000|2024-10-22 22:26:00|358.96|357.26|358.95|357.25|358.99|357.29|358.95|357.25|7
1729635970000|2024-10-22 22:26:10|358.94|357.24|358.84|357.14|358.94|357.24|358.84|357.14|13
1729635980000|2024-10-22 22:26:20|358.86|357.16|358.76|357.06|358.86|357.16|358.74|357.04|13
1729635990000|2024-10-22 22:26:30|358.75|357.05|358.86|357.16|358.86|357.16|358.74|357.04|7
1729636000000|2024-10-22 22:26:40|358.85|357.15|358.88|357.18|358.94|357.24|358.85|357.15|10
1729636010000|2024-10-22 22:26:50|358.87|357.17|358.86|357.16|358.89|357.19|358.86|357.16|11
1729636020000|2024-10-22 22:27:00|358.87|357.17|358.87|357.17|358.87|357.17|358.87|357.17|1
1729636030000|2024-10-22 22:27:10|358.94|357.24|358.95|357.25|358.95|357.25|358.94|357.24|8
1729636040000|2024-10-22 22:27:20|358.94|357.24|358.85|357.15|358.94|357.24|358.85|357.15|5
1729636070000|2024-10-22 22:27:50|358.87|357.17|358.86|357.16|358.88|357.18|358.86|357.16|5
1729636080000|2024-10-22 22:28:00|358.85|357.15|358.83|357.13|358.85|357.15|358.83|357.13|2
1729636090000|2024-10-22 22:28:10|358.84|357.14|358.87|357.17|358.87|357.17|358.84|357.14|3
1729636100000|2024-10-22 22:28:20|358.86|357.16|358.85|357.15|358.87|357.17|358.84|357.14|5
1729636120000|2024-10-22 22:28:40|358.86|357.16|358.88|357.18|358.9|357.2|358.84|357.14|10
1729636130000|2024-10-22 22:28:50|358.87|357.17|358.87|357.17|358.87|357.17|358.85|357.15|8
1729636140000|2024-10-22 22:29:00|358.85|357.15|358.84|357.14|358.87|357.17|358.84|357.14|4
1729636150000|2024-10-22 22:29:10|358.83|357.13|358.79|357.09|358.83|357.13|358.79|357.09|12
1729636160000|2024-10-22 22:29:20|358.8|357.1|358.79|357.09|358.8|357.1|358.77|357.07|7
1729636170000|2024-10-22 22:29:30|358.77|357.07|358.82|357.12|358.82|357.12|358.77|357.07|11
1729636180000|2024-10-22 22:29:40|358.8|357.1|358.86|357.16|358.86|357.16|358.8|357.1|9
1729636190000|2024-10-22 22:29:50|358.85|357.15|358.86|357.16|358.86|357.16|358.85|357.15|4
1729636200000|2024-10-22 22:30:00|358.85|357.15|358.86|357.16|358.86|357.16|358.85|357.15|6
1729636210000|2024-10-22 22:30:10|358.85|357.15|358.92|357.22|358.96|357.26|358.82|357.12|14
1729636220000|2024-10-22 22:30:20|358.93|357.23|358.97|357.27|358.99|357.29|358.93|357.23|12
1729636230000|2024-10-22 22:30:30|358.98|357.28|359.13|357.43|359.13|357.43|358.97|357.27|12
1729636240000|2024-10-22 22:30:40|359.14|357.44|359.11|357.41|359.16|357.46|359.09|357.39|14
1729636250000|2024-10-22 22:30:50|359.1|357.4|359.09|357.39|359.11|357.41|359.09|357.39|10
1729636260000|2024-10-22 22:31:00|359.08|357.38|358.85|357.15|359.08|357.38|358.85|357.15|14
1729636270000|2024-10-22 22:31:10|358.86|357.16|358.83|357.13|358.9|357.2|358.83|357.13|15
1729636280000|2024-10-22 22:31:20|358.81|357.11|358.65|356.95|358.81|357.11|358.65|356.95|14
1729636290000|2024-10-22 22:31:30|358.63|356.93|358.69|356.99|358.69|356.99|358.63|356.93|9
1729636300000|2024-10-22 22:31:40|358.72|357.02|358.78|357.08|358.82|357.12|358.71|357.01|6
1729636310000|2024-10-22 22:31:50|358.79|357.09|358.75|357.05|358.8|357.1|358.75|357.05|14
1729636320000|2024-10-22 22:32:00|358.76|357.06|358.7|357|358.76|357.06|358.7|357|6
1729636330000|2024-10-22 22:32:10|358.66|356.96|358.57|356.87|358.66|356.96|358.57|356.87|6
1729636340000|2024-10-22 22:32:20|358.6|356.9|358.61|356.91|358.62|356.92|358.59|356.89|5
1729636350000|2024-10-22 22:32:30|358.63|356.93|358.64|356.94|358.66|356.96|358.63|356.93|5
1729636360000|2024-10-22 22:32:40|358.67|356.97|358.73|357.03|358.73|357.03|358.67|356.97|2
1729636370000|2024-10-22 22:32:50|358.74|357.04|358.75|357.05|358.77|357.07|358.72|357.02|10
1729636380000|2024-10-22 22:33:00|358.77|357.07|358.77|357.07|358.78|357.08|358.75|357.05|9
1729636390000|2024-10-22 22:33:10|358.75|357.05|358.77|357.07|358.77|357.07|358.74|357.04|3
1729636400000|2024-10-22 22:33:20|358.76|357.06|358.9|357.2|358.9|357.2|358.75|357.05|11
1729636410000|2024-10-22 22:33:30|358.89|357.19|358.99|357.29|358.99|357.29|358.86|357.16|14
1729636420000|2024-10-22 22:33:40|358.98|357.28|358.96|357.26|358.99|357.29|358.96|357.26|10
1729636430000|2024-10-22 22:33:50|358.97|357.27|358.97|357.27|358.97|357.27|358.97|357.27|1
1729636440000|2024-10-22 22:34:00|358.98|357.28|359.09|357.39|359.11|357.41|358.98|357.28|8
1729636450000|2024-10-22 22:34:10|359.07|357.37|359.01|357.31|359.07|357.37|359.01|357.31|5
1729636460000|2024-10-22 22:34:20|359.05|357.35|359.04|357.34|359.05|357.35|359.02|357.32|8
1729636490000|2024-10-22 22:34:50|359.03|357.33|359.03|357.33|359.03|357.33|359.03|357.33|1
1729636500000|2024-10-22 22:35:00|359.04|357.34|359.08|357.38|359.08|357.38|359.04|357.34|5
1729636510000|2024-10-22 22:35:10|359.1|357.4|359.26|357.56|359.27|357.57|359.1|357.4|9
1729636520000|2024-10-22 22:35:20|359.27|357.57|359.27|357.57|359.27|357.57|359.27|357.57|1
1729636530000|2024-10-22 22:35:30|359.25|357.55|359.29|357.59|359.29|357.59|359.25|357.55|4
1729636540000|2024-10-22 22:35:40|359.34|357.64|359.32|357.62|359.34|357.64|359.3|357.6|9
1729636550000|2024-10-22 22:35:50|359.3|357.6|359.22|357.52|359.3|357.6|359.22|357.52|8
1729636560000|2024-10-22 22:36:00|359.23|357.53|359.25|357.55|359.3|357.6|359.23|357.53|8
1729636570000|2024-10-22 22:36:10|359.24|357.54|359.29|357.59|359.29|357.59|359.24|357.54|4
1729636580000|2024-10-22 22:36:20|359.28|357.58|359.2|357.5|359.28|357.58|359.16|357.46|6
1729636600000|2024-10-22 22:36:40|359.22|357.52|359.22|357.52|359.22|357.52|359.22|357.52|1
1729636610000|2024-10-22 22:36:50|359.23|357.53|359.23|357.53|359.24|357.54|359.23|357.53|3
1729636620000|2024-10-22 22:37:00|359.24|357.54|359.2|357.5|359.25|357.55|359.19|357.49|8
1729636630000|2024-10-22 22:37:10|359.21|357.51|359.28|357.58|359.28|357.58|359.2|357.5|10
1729636640000|2024-10-22 22:37:20|359.29|357.59|359.3|357.6|359.3|357.6|359.24|357.54|13
1729636650000|2024-10-22 22:37:30|359.25|357.55|359.28|357.58|359.28|357.58|359.24|357.54|7
1729636660000|2024-10-22 22:37:40|359.27|357.57|359.24|357.54|359.28|357.58|359.24|357.54|4
1729636670000|2024-10-22 22:37:50|359.25|357.55|359.27|357.57|359.27|357.57|359.25|357.55|2
1729636680000|2024-10-22 22:38:00|359.28|357.58|359.3|357.6|359.31|357.61|359.28|357.58|4
1729636690000|2024-10-22 22:38:10|359.31|357.61|359.38|357.68|359.4|357.7|359.31|357.61|8
1729636700000|2024-10-22 22:38:20|359.33|357.63|359.33|357.63|359.33|357.63|359.31|357.61|7
1729636710000|2024-10-22 22:38:30|359.32|357.62|359.33|357.63|359.34|357.64|359.3|357.6|11
1729636720000|2024-10-22 22:38:40|359.34|357.64|359.33|357.63|359.34|357.64|359.33|357.63|2
1729636730000|2024-10-22 22:38:50|359.34|357.64|359.34|357.64|359.34|357.64|359.34|357.64|1
1729636740000|2024-10-22 22:39:00|359.33|357.63|359.35|357.65|359.35|357.65|359.31|357.61|9
1729636750000|2024-10-22 22:39:10|359.33|357.63|359.33|357.63|359.34|357.64|359.33|357.63|9
1729636760000|2024-10-22 22:39:20|359.34|357.64|359.35|357.65|359.39|357.69|359.34|357.64|8
1729636770000|2024-10-22 22:39:30|359.36|357.66|359.36|357.66|359.36|357.66|359.35|357.65|3
1729636780000|2024-10-22 22:39:40|359.34|357.64|359.34|357.64|359.34|357.64|359.34|357.64|1
1729636790000|2024-10-22 22:39:50|359.35|357.65|359.38|357.68|359.38|357.68|359.35|357.65|3
1729636800000|2024-10-22 22:40:00|359.39|357.69|359.4|357.7|359.4|357.7|359.39|357.69|6
1729636810000|2024-10-22 22:40:10|359.39|357.69|359.36|357.66|359.4|357.7|359.35|357.65|10
1729636820000|2024-10-22 22:40:20|359.35|357.65|359.34|357.64|359.36|357.66|359.34|357.64|4
1729636830000|2024-10-22 22:40:30|359.35|357.65|359.37|357.67|359.38|357.68|359.35|357.65|3
1729636840000|2024-10-22 22:40:40|359.35|357.65|359.37|357.67|359.4|357.7|359.35|357.65|8
1729636850000|2024-10-22 22:40:50|359.36|357.66|359.4|357.7|359.4|357.7|359.36|357.66|2
1729636860000|2024-10-22 22:41:00|359.5|357.8|359.55|357.85|359.57|357.87|359.5|357.8|14
1729636870000|2024-10-22 22:41:10|359.54|357.84|359.49|357.79|359.54|357.84|359.47|357.77|13
1729636880000|2024-10-22 22:41:20|359.48|357.78|359.46|357.76|359.48|357.78|359.46|357.76|2
1729636890000|2024-10-22 22:41:30|359.47|357.77|359.46|357.76|359.47|357.77|359.46|357.76|4
1729636900000|2024-10-22 22:41:40|359.42|357.72|359.44|357.74|359.44|357.74|359.41|357.71|4
1729636910000|2024-10-22 22:41:50|359.46|357.76|359.44|357.74|359.46|357.76|359.39|357.69|7
1729636920000|2024-10-22 22:42:00|359.45|357.75|359.46|357.76|359.47|357.77|359.45|357.75|6
1729636930000|2024-10-22 22:42:10|359.47|357.77|359.48|357.78|359.49|357.79|359.47|357.77|4
1729636940000|2024-10-22 22:42:20|359.49|357.79|359.51|357.81|359.52|357.82|359.49|357.79|4
1729636950000|2024-10-22 22:42:30|359.47|357.77|359.44|357.74|359.47|357.77|359.44|357.74|2
1729636960000|2024-10-22 22:42:40|359.43|357.73|359.42|357.72|359.43|357.73|359.42|357.72|2
1729636970000|2024-10-22 22:42:50|359.44|357.74|359.49|357.79|359.49|357.79|359.43|357.73|10
1729636980000|2024-10-22 22:43:00|359.48|357.78|359.55|357.85|359.55|357.85|359.47|357.77|11
1729636990000|2024-10-22 22:43:10|359.56|357.86|359.63|357.93|359.63|357.93|359.56|357.86|15
1729637000000|2024-10-22 22:43:20|359.62|357.92|359.67|357.97|359.69|357.99|359.59|357.89|8
1729637010000|2024-10-22 22:43:30|359.65|357.95|359.62|357.92|359.65|357.95|359.62|357.92|7
1729637020000|2024-10-22 22:43:40|359.63|357.93|359.61|357.91|359.66|357.96|359.59|357.89|10
1729637030000|2024-10-22 22:43:50|359.59|357.89|359.58|357.88|359.6|357.9|359.57|357.87|5
1729637040000|2024-10-22 22:44:00|359.56|357.86|359.58|357.88|359.58|357.88|359.56|357.86|2
1729637050000|2024-10-22 22:44:10|359.56|357.86|359.47|357.77|359.56|357.86|359.46|357.76|7
1729637060000|2024-10-22 22:44:20|359.48|357.78|359.54|357.84|359.54|357.84|359.46|357.76|14
1729637070000|2024-10-22 22:44:30|359.53|357.83|359.45|357.75|359.54|357.84|359.45|357.75|7
1729637080000|2024-10-22 22:44:40|359.46|357.76|359.46|357.76|359.49|357.79|359.46|357.76|5
1729637090000|2024-10-22 22:44:50|359.48|357.78|359.47|357.77|359.48|357.78|359.47|357.77|2
1729637100000|2024-10-22 22:45:00|359.46|357.76|359.46|357.76|359.57|357.87|359.46|357.76|9
1729637110000|2024-10-22 22:45:10|359.42|357.72|359.46|357.76|359.49|357.79|359.39|357.69|15
1729637120000|2024-10-22 22:45:20|359.44|357.74|359.48|357.78|359.51|357.81|359.44|357.74|8
1729637130000|2024-10-22 22:45:30|359.49|357.79|359.5|357.8|359.5|357.8|359.48|357.78|8
1729637140000|2024-10-22 22:45:40|359.51|357.81|359.59|357.89|359.6|357.9|359.51|357.81|6
1729637150000|2024-10-22 22:45:50|359.6|357.9|359.41|357.71|359.6|357.9|359.39|357.69|14
1729637160000|2024-10-22 22:46:00|359.42|357.72|359.4|357.7|359.44|357.74|359.39|357.69|10
1729637170000|2024-10-22 22:46:10|359.39|357.69|359.37|357.67|359.39|357.69|359.32|357.62|11
1729637180000|2024-10-22 22:46:20|359.38|357.68|359.35|357.65|359.38|357.68|359.35|357.65|8
1729637190000|2024-10-22 22:46:30|359.34|357.64|359.3|357.6|359.35|357.65|359.3|357.6|8
1729637200000|2024-10-22 22:46:40|359.28|357.58|359.21|357.51|359.28|357.58|359.21|357.51|13
1729637210000|2024-10-22 22:46:50|359.19|357.49|359.16|357.46|359.2|357.5|359.13|357.43|8
1729637220000|2024-10-22 22:47:00|359.17|357.47|359.32|357.62|359.34|357.64|359.16|357.46|18
1729637230000|2024-10-22 22:47:10|359.28|357.58|359.3|357.6|359.3|357.6|359.26|357.56|7
1729637240000|2024-10-22 22:47:20|359.31|357.61|359.3|357.6|359.31|357.61|359.3|357.6|6
1729637250000|2024-10-22 22:47:30|359.28|357.58|359.29|357.59|359.3|357.6|359.28|357.58|11
1729637260000|2024-10-22 22:47:40|359.28|357.58|359.28|357.58|359.29|357.59|359.28|357.58|5
1729637270000|2024-10-22 22:47:50|359.29|357.59|359.29|357.59|359.29|357.59|359.28|357.58|3
1729637280000|2024-10-22 22:48:00|359.28|357.58|359.34|357.64|359.36|357.66|359.26|357.56|14
1729637290000|2024-10-22 22:48:10|359.35|357.65|359.33|357.63|359.36|357.66|359.31|357.61|10
1729637300000|2024-10-22 22:48:20|359.34|357.64|359.33|357.63|359.34|357.64|359.33|357.63|10
1729637310000|2024-10-22 22:48:30|359.29|357.59|359.34|357.64|359.35|357.65|359.29|357.59|9
1729637320000|2024-10-22 22:48:40|359.35|357.65|359.34|357.64|359.35|357.65|359.34|357.64|2
1729637330000|2024-10-22 22:48:50|359.35|357.65|359.34|357.64|359.35|357.65|359.34|357.64|2
1729637340000|2024-10-22 22:49:00|359.35|357.65|359.47|357.77|359.48|357.78|359.35|357.65|10
1729637350000|2024-10-22 22:49:10|359.48|357.78|359.53|357.83|359.53|357.83|359.48|357.78|3
1729637360000|2024-10-22 22:49:20|359.52|357.82|359.47|357.77|359.53|357.83|359.47|357.77|6
1729637370000|2024-10-22 22:49:30|359.48|357.78|359.46|357.76|359.48|357.78|359.46|357.76|5
1729637380000|2024-10-22 22:49:40|359.48|357.78|359.47|357.77|359.48|357.78|359.47|357.77|2
1729637390000|2024-10-22 22:49:50|359.48|357.78|359.47|357.77|359.48|357.78|359.47|357.77|4
1729637400000|2024-10-22 22:50:00|359.45|357.75|359.29|357.59|359.46|357.76|359.29|357.59|9
1729637410000|2024-10-22 22:50:10|359.27|357.57|359.28|357.58|359.32|357.62|359.27|357.57|8
1729637420000|2024-10-22 22:50:20|359.27|357.57|359.21|357.51|359.27|357.57|359.2|357.5|8
1729637430000|2024-10-22 22:50:30|359.2|357.5|359.14|357.44|359.2|357.5|359.14|357.44|9
1729637440000|2024-10-22 22:50:40|359.13|357.43|359.1|357.4|359.13|357.43|359.06|357.36|7
1729637450000|2024-10-22 22:50:50|359.09|357.39|359.02|357.32|359.15|357.45|359.01|357.31|15
1729637460000|2024-10-22 22:51:00|359.01|357.31|359|357.3|359.04|357.34|358.96|357.26|21
1729637470000|2024-10-22 22:51:10|359.01|357.31|359.1|357.4|359.12|357.42|359|357.3|13
1729637480000|2024-10-22 22:51:20|359.11|357.41|359.19|357.49|359.22|357.52|359.11|357.41|8
1729637490000|2024-10-22 22:51:30|359.2|357.5|359.3|357.6|359.31|357.61|359.2|357.5|11
1729637500000|2024-10-22 22:51:40|359.29|357.59|359.26|357.56|359.29|357.59|359.26|357.56|3
1729637510000|2024-10-22 22:51:50|359.28|357.58|359.33|357.63|359.33|357.63|359.27|357.57|6
1729637520000|2024-10-22 22:52:00|359.34|357.64|359.22|357.52|359.34|357.64|359.22|357.52|12
1729637530000|2024-10-22 22:52:10|359.19|357.49|359.17|357.47|359.2|357.5|359.13|357.43|12
1729637540000|2024-10-22 22:52:20|359.16|357.46|359.17|357.47|359.19|357.49|359.14|357.44|7
1729637550000|2024-10-22 22:52:30|359.16|357.46|359.17|357.47|359.17|357.47|359.16|357.46|2
1729637560000|2024-10-22 22:52:40|359.19|357.49|359.19|357.49|359.22|357.52|359.18|357.48|7
1729637570000|2024-10-22 22:52:50|359.17|357.47|359.19|357.49|359.19|357.49|359.15|357.45|4
1729637580000|2024-10-22 22:53:00|359.2|357.5|359.24|357.54|359.24|357.54|359.2|357.5|7
1729637590000|2024-10-22 22:53:10|359.25|357.55|359.26|357.56|359.26|357.56|359.24|357.54|3
1729637600000|2024-10-22 22:53:20|359.22|357.52|359.2|357.5|359.22|357.52|359.2|357.5|3
1729637610000|2024-10-22 22:53:30|359.19|357.49|359.16|357.46|359.19|357.49|359.16|357.46|7
1729637620000|2024-10-22 22:53:40|359.15|357.45|359.09|357.39|359.15|357.45|359.09|357.39|12
1729637630000|2024-10-22 22:53:50|359.1|357.4|359.11|357.41|359.13|357.43|359.09|357.39|14
1729637640000|2024-10-22 22:54:00|359.1|357.4|359.1|357.4|359.1|357.4|359.1|357.4|1
1729637650000|2024-10-22 22:54:10|359.13|357.43|359.15|357.45|359.16|357.46|359.12|357.42|6
1729637660000|2024-10-22 22:54:20|359.16|357.46|359.16|357.46|359.16|357.46|359.16|357.46|1
1729637670000|2024-10-22 22:54:30|359.17|357.47|359.29|357.59|359.31|357.61|359.17|357.47|6
1729637680000|2024-10-22 22:54:40|359.3|357.6|359.28|357.58|359.3|357.6|359.28|357.58|3
1729637690000|2024-10-22 22:54:50|359.25|357.55|359.22|357.52|359.25|357.55|359.19|357.49|9
1729637700000|2024-10-22 22:55:00|359.23|357.53|359.2|357.5|359.26|357.56|359.2|357.5|11
1729637710000|2024-10-22 22:55:10|359.22|357.52|359.24|357.54|359.24|357.54|359.2|357.5|4
1729637720000|2024-10-22 22:55:20|359.23|357.53|359.25|357.55|359.25|357.55|359.18|357.48|5
1729637730000|2024-10-22 22:55:30|359.24|357.54|359.18|357.48|359.25|357.55|359.18|357.48|5
1729637740000|2024-10-22 22:55:40|359.19|357.49|359.19|357.49|359.19|357.49|359.18|357.48|3
1729637750000|2024-10-22 22:55:50|359.18|357.48|359.21|357.51|359.21|357.51|359.15|357.45|5
1729637770000|2024-10-22 22:56:10|359.2|357.5|359.18|357.48|359.2|357.5|359.18|357.48|3
1729637780000|2024-10-22 22:56:20|359.17|357.47|359.11|357.41|359.17|357.47|359.11|357.41|6
1729637790000|2024-10-22 22:56:30|359.08|357.38|359.07|357.37|359.09|357.39|359.06|357.36|10
1729637800000|2024-10-22 22:56:40|359.06|357.36|359.38|357.68|359.38|357.68|359.06|357.36|11
1729637810000|2024-10-22 22:56:50|359.37|357.67|359.34|357.64|359.37|357.67|359.34|357.64|9
1729637820000|2024-10-22 22:57:00|359.35|357.65|359.35|357.65|359.35|357.65|359.34|357.64|3
1729637830000|2024-10-22 22:57:10|359.36|357.66|359.43|357.73|359.46|357.76|359.36|357.66|8
1729637840000|2024-10-22 22:57:20|359.44|357.74|359.43|357.73|359.44|357.74|359.37|357.67|13
1729637850000|2024-10-22 22:57:30|359.42|357.72|359.39|357.69|359.42|357.72|359.38|357.68|19
1729637860000|2024-10-22 22:57:40|359.4|357.7|359.4|357.7|359.4|357.7|359.39|357.69|9
1729637870000|2024-10-22 22:57:50|359.39|357.69|359.3|357.6|359.39|357.69|359.3|357.6|7
1729637880000|2024-10-22 22:58:00|359.32|357.62|359.32|357.62|359.32|357.62|359.32|357.62|1
1729637890000|2024-10-22 22:58:10|359.27|357.57|359.25|357.55|359.27|357.57|359.22|357.52|6
1729637900000|2024-10-22 22:58:20|359.24|357.54|359.24|357.54|359.24|357.54|359.24|357.54|1
1729637910000|2024-10-22 22:58:30|359.25|357.55|359.23|357.53|359.25|357.55|359.21|357.51|8
1729637920000|2024-10-22 22:58:40|359.22|357.52|359.17|357.47|359.22|357.52|359.15|357.45|14
1729637940000|2024-10-22 22:59:00|359.16|357.46|359.16|357.46|359.16|357.46|359.16|357.46|1
1729637960000|2024-10-22 22:59:20|359.14|357.44|359.08|357.38|359.15|357.45|359.05|357.35|12
1729637970000|2024-10-22 22:59:30|359.1|357.4|359.04|357.34|359.1|357.4|359.01|357.31|12
1729637980000|2024-10-22 22:59:40|359.03|357.33|358.94|357.24|359.03|357.33|358.93|357.23|5
1729637990000|2024-10-22 22:59:50|358.95|357.25|358.93|357.23|358.99|357.29|358.91|357.21|17
1729638000000|2024-10-22 23:00:00|358.92|357.22|358.93|357.23|358.98|357.28|358.92|357.22|11
1729638010000|2024-10-22 23:00:10|358.92|357.22|358.9|357.2|358.92|357.22|358.87|357.17|13
1729638020000|2024-10-22 23:00:20|358.91|357.21|359.02|357.32|359.03|357.33|358.91|357.21|9
1729638030000|2024-10-22 23:00:30|359.01|357.31|358.98|357.28|359.02|357.32|358.98|357.28|7
1729638050000|2024-10-22 23:00:50|358.97|357.27|358.99|357.29|358.99|357.29|358.97|357.27|5
1729638060000|2024-10-22 23:01:00|358.98|357.28|358.99|357.29|358.99|357.29|358.96|357.26|5
1729638070000|2024-10-22 23:01:10|359|357.3|359.02|357.32|359.02|357.32|359|357.3|5
1729638080000|2024-10-22 23:01:20|359.01|357.31|358.98|357.28|359.01|357.31|358.97|357.27|5
1729638090000|2024-10-22 23:01:30|358.99|357.29|359|357.3|359.01|357.31|358.99|357.29|4
1729638100000|2024-10-22 23:01:40|359.01|357.31|359.05|357.35|359.05|357.35|359.01|357.31|2
1729638110000|2024-10-22 23:01:50|359.02|357.32|359.05|357.35|359.05|357.35|359.02|357.32|2
1729638120000|2024-10-22 23:02:00|359.04|357.34|359.1|357.4|359.1|357.4|359.03|357.33|11
1729638130000|2024-10-22 23:02:10|359.12|357.42|359.13|357.43|359.13|357.43|359.12|357.42|2
1729638140000|2024-10-22 23:02:20|359.09|357.39|359.12|357.42|359.13|357.43|359.09|357.39|6
1729638150000|2024-10-22 23:02:30|359.11|357.41|359.12|357.42|359.12|357.42|359.1|357.4|6
1729638160000|2024-10-22 23:02:40|359.11|357.41|359.11|357.41|359.13|357.43|359.09|357.39|4
1729638170000|2024-10-22 23:02:50|359.12|357.42|359.08|357.38|359.12|357.42|359.08|357.38|4
1729638180000|2024-10-22 23:03:00|359.1|357.4|359.1|357.4|359.1|357.4|359.09|357.39|7
1729638190000|2024-10-22 23:03:10|359.11|357.41|359.09|357.39|359.12|357.42|359.08|357.38|7
1729638200000|2024-10-22 23:03:20|359.08|357.38|359.07|357.37|359.09|357.39|359.06|357.36|7
1729638210000|2024-10-22 23:03:30|359.08|357.38|359.09|357.39|359.1|357.4|359.08|357.38|5
1729638220000|2024-10-22 23:03:40|359.08|357.38|359.07|357.37|359.09|357.39|359.07|357.37|7
1729638230000|2024-10-22 23:03:50|359.06|357.36|359.07|357.37|359.07|357.37|359.06|357.36|6
1729638240000|2024-10-22 23:04:00|359.08|357.38|359.08|357.38|359.08|357.38|359.08|357.38|1
1729638260000|2024-10-22 23:04:20|359.07|357.37|359.1|357.4|359.1|357.4|359.07|357.37|6
1729638270000|2024-10-22 23:04:30|359.09|357.39|359.09|357.39|359.09|357.39|359.08|357.38|3
1729638280000|2024-10-22 23:04:40|359.08|357.38|359.08|357.38|359.09|357.39|359.08|357.38|3
1729638290000|2024-10-22 23:04:50|359.09|357.39|359.08|357.38|359.09|357.39|359.08|357.38|2
1729638300000|2024-10-22 23:05:00|359.07|357.37|359.03|357.33|359.07|357.37|359.03|357.33|10
1729638310000|2024-10-22 23:05:10|359.04|357.34|359|357.3|359.04|357.34|359|357.3|8
1729638320000|2024-10-22 23:05:20|358.97|357.27|358.91|357.21|358.99|357.29|358.91|357.21|6
1729638330000|2024-10-22 23:05:30|358.9|357.2|358.71|357.01|358.9|357.2|358.69|356.99|17
1729638340000|2024-10-22 23:05:40|358.7|357|358.63|356.93|358.71|357.01|358.6|356.9|15
1729638350000|2024-10-22 23:05:50|358.62|356.92|358.61|356.91|358.62|356.92|358.61|356.91|2
1729638360000|2024-10-22 23:06:00|358.62|356.92|358.54|356.84|358.62|356.92|358.54|356.84|12
1729638370000|2024-10-22 23:06:10|358.55|356.85|358.61|356.91|358.61|356.91|358.54|356.84|6
1729638390000|2024-10-22 23:06:30|358.59|356.89|358.57|356.87|358.59|356.89|358.57|356.87|6
1729638400000|2024-10-22 23:06:40|358.56|356.86|358.49|356.79|358.57|356.87|358.49|356.79|20
1729638410000|2024-10-22 23:06:50|358.5|356.8|358.48|356.78|358.5|356.8|358.45|356.75|6
1729638420000|2024-10-22 23:07:00|358.49|356.79|358.46|356.76|358.49|356.79|358.46|356.76|3
1729638430000|2024-10-22 23:07:10|358.48|356.78|358.65|356.95|358.68|356.98|358.48|356.78|7
1729638440000|2024-10-22 23:07:20|358.64|356.94|358.61|356.91|358.64|356.94|358.57|356.87|12
1729638450000|2024-10-22 23:07:30|358.55|356.85|358.59|356.89|358.6|356.9|358.55|356.85|7
1729638460000|2024-10-22 23:07:40|358.55|356.85|358.57|356.87|358.59|356.89|358.55|356.85|13
1729638470000|2024-10-22 23:07:50|358.58|356.88|358.59|356.89|358.59|356.89|358.58|356.88|2
1729638480000|2024-10-22 23:08:00|358.6|356.9|358.58|356.88|358.6|356.9|358.54|356.84|5
1729638490000|2024-10-22 23:08:10|358.57|356.87|358.55|356.85|358.57|356.87|358.54|356.84|4
1729638500000|2024-10-22 23:08:20|358.51|356.81|358.51|356.81|358.51|356.81|358.51|356.81|1
1729638520000|2024-10-22 23:08:40|358.5|356.8|358.5|356.8|358.51|356.81|358.5|356.8|3
1729638530000|2024-10-22 23:08:50|358.51|356.81|358.55|356.85|358.55|356.85|358.5|356.8|8
1729638540000|2024-10-22 23:09:00|358.53|356.83|358.52|356.82|358.53|356.83|358.5|356.8|4
1729638550000|2024-10-22 23:09:10|358.53|356.83|358.58|356.88|358.59|356.89|358.53|356.83|5
1729638560000|2024-10-22 23:09:20|358.59|356.89|358.59|356.89|358.6|356.9|358.58|356.88|7
1729638570000|2024-10-22 23:09:30|358.6|356.9|358.64|356.94|358.64|356.94|358.6|356.9|5
1729638590000|2024-10-22 23:09:50|358.65|356.95|358.65|356.95|358.66|356.96|358.64|356.94|7
1729638600000|2024-10-22 23:10:00|358.61|356.91|358.59|356.89|358.61|356.91|358.59|356.89|2
1729638610000|2024-10-22 23:10:10|358.58|356.88|358.45|356.75|358.58|356.88|358.45|356.75|12
1729638620000|2024-10-22 23:10:20|358.42|356.72|358.43|356.73|358.43|356.73|358.4|356.7|11
1729638640000|2024-10-22 23:10:40|358.46|356.76|358.57|356.87|358.64|356.94|358.44|356.74|7
1729638650000|2024-10-22 23:10:50|358.56|356.86|358.54|356.84|358.56|356.86|358.51|356.81|8
1729638660000|2024-10-22 23:11:00|358.53|356.83|358.53|356.83|358.55|356.85|358.53|356.83|8
1729638670000|2024-10-22 23:11:10|358.51|356.81|358.53|356.83|358.55|356.85|358.51|356.81|3
1729638680000|2024-10-22 23:11:20|358.52|356.82|358.45|356.75|358.52|356.82|358.43|356.73|15
1729638690000|2024-10-22 23:11:30|358.46|356.76|358.56|356.86|358.57|356.87|358.46|356.76|10
1729638710000|2024-10-22 23:11:50|358.55|356.85|358.51|356.81|358.55|356.85|358.51|356.81|2
1729638720000|2024-10-22 23:12:00|358.53|356.83|358.51|356.81|358.54|356.84|358.51|356.81|6
1729638730000|2024-10-22 23:12:10|358.5|356.8|358.5|356.8|358.5|356.8|358.5|356.8|1
1729638740000|2024-10-22 23:12:20|358.46|356.76|358.51|356.81|358.52|356.82|358.46|356.76|6
1729638760000|2024-10-22 23:12:40|358.53|356.83|358.53|356.83|358.53|356.83|358.52|356.82|3
1729638770000|2024-10-22 23:12:50|358.5|356.8|358.49|356.79|358.51|356.81|358.49|356.79|9
1729638780000|2024-10-22 23:13:00|358.47|356.77|358.49|356.79|358.49|356.79|358.47|356.77|10
1729638790000|2024-10-22 23:13:10|358.48|356.78|358.47|356.77|358.49|356.79|358.47|356.77|4
1729638800000|2024-10-22 23:13:20|358.49|356.79|358.41|356.71|358.49|356.79|358.41|356.71|8
1729638810000|2024-10-22 23:13:30|358.4|356.7|358.27|356.57|358.41|356.71|358.26|356.56|15
1729638820000|2024-10-22 23:13:40|358.28|356.58|358.38|356.68|358.39|356.69|358.28|356.58|9
1729638830000|2024-10-22 23:13:50|358.39|356.69|358.35|356.65|358.39|356.69|358.32|356.62|8
1729638840000|2024-10-22 23:14:00|358.36|356.66|358.25|356.55|358.36|356.66|358.24|356.54|8
1729638850000|2024-10-22 23:14:10|358.27|356.57|358.26|356.56|358.29|356.59|358.26|356.56|5
1729638860000|2024-10-22 23:14:20|358.25|356.55|358.24|356.54|358.25|356.55|358.24|356.54|4
1729638870000|2024-10-22 23:14:30|358.23|356.53|358.19|356.49|358.23|356.53|358.19|356.49|3
1729638880000|2024-10-22 23:14:40|358.18|356.48|358.17|356.47|358.2|356.5|358.17|356.47|8
1729638890000|2024-10-22 23:14:50|358.19|356.49|358.17|356.47|358.19|356.49|358.17|356.47|5
1729638900000|2024-10-22 23:15:00|358.16|356.46|358.1|356.4|358.16|356.46|358.1|356.4|9
1729638910000|2024-10-22 23:15:10|358.12|356.42|358.11|356.41|358.13|356.43|358.11|356.41|4
1729638920000|2024-10-22 23:15:20|358.1|356.4|358.11|356.41|358.12|356.42|358.1|356.4|4
1729638930000|2024-10-22 23:15:30|358.1|356.4|358.1|356.4|358.12|356.42|358.1|356.4|5
1729638940000|2024-10-22 23:15:40|358.11|356.41|358.12|356.42|358.12|356.42|358.1|356.4|10
1729638950000|2024-10-22 23:15:50|358.14|356.44|358.21|356.51|358.21|356.51|358.14|356.44|5
1729638960000|2024-10-22 23:16:00|358.2|356.5|358.21|356.51|358.21|356.51|358.2|356.5|2
1729638980000|2024-10-22 23:16:20|358.2|356.5|358.24|356.54|358.24|356.54|358.2|356.5|4
1729638990000|2024-10-22 23:16:30|358.25|356.55|358.3|356.6|358.3|356.6|358.25|356.55|5
1729639000000|2024-10-22 23:16:40|358.27|356.57|358.35|356.65|358.35|356.65|358.27|356.57|6
1729639010000|2024-10-22 23:16:50|358.36|356.66|358.46|356.76|358.46|356.76|358.36|356.66|16
1729639020000|2024-10-22 23:17:00|358.48|356.78|358.55|356.85|358.55|356.85|358.48|356.78|15
1729639030000|2024-10-22 23:17:10|358.56|356.86|358.57|356.87|358.63|356.93|358.56|356.86|15
1729639040000|2024-10-22 23:17:20|358.58|356.88|358.6|356.9|358.6|356.9|358.58|356.88|3
1729639050000|2024-10-22 23:17:30|358.57|356.87|358.55|356.85|358.58|356.88|358.55|356.85|3
1729639060000|2024-10-22 23:17:40|358.56|356.86|358.63|356.93|358.63|356.93|358.56|356.86|3
1729639070000|2024-10-22 23:17:50|358.64|356.94|358.67|356.97|358.67|356.97|358.64|356.94|4
1729639080000|2024-10-22 23:18:00|358.68|356.98|358.65|356.95|358.68|356.98|358.63|356.93|10
1729639090000|2024-10-22 23:18:10|358.62|356.92|358.57|356.87|358.64|356.94|358.57|356.87|5
1729639100000|2024-10-22 23:18:20|358.58|356.88|358.56|356.86|358.58|356.88|358.56|356.86|5
1729639110000|2024-10-22 23:18:30|358.55|356.85|358.65|356.95|358.67|356.97|358.55|356.85|9
1729639120000|2024-10-22 23:18:40|358.67|356.97|358.49|356.79|358.67|356.97|358.49|356.79|12
1729639130000|2024-10-22 23:18:50|358.47|356.77|358.6|356.9|358.61|356.91|358.46|356.76|12
1729639140000|2024-10-22 23:19:00|358.59|356.89|358.43|356.73|358.59|356.89|358.43|356.73|13
1729639150000|2024-10-22 23:19:10|358.42|356.72|358.37|356.67|358.43|356.73|358.37|356.67|14
1729639160000|2024-10-22 23:19:20|358.34|356.64|358.3|356.6|358.34|356.64|358.27|356.57|5
1729639170000|2024-10-22 23:19:30|358.28|356.58|358.33|356.63|358.34|356.64|358.28|356.58|9
1729639180000|2024-10-22 23:19:40|358.34|356.64|358.29|356.59|358.34|356.64|358.29|356.59|7
1729639200000|2024-10-22 23:20:00|358.3|356.6|358.41|356.71|358.41|356.71|358.3|356.6|5
1729639210000|2024-10-22 23:20:10|358.4|356.7|358.5|356.8|358.5|356.8|358.4|356.7|7
1729639220000|2024-10-22 23:20:20|358.51|356.81|358.51|356.81|358.53|356.83|358.49|356.79|7
1729639230000|2024-10-22 23:20:30|358.52|356.82|358.53|356.83|358.54|356.84|358.52|356.82|12
1729639240000|2024-10-22 23:20:40|358.54|356.84|358.5|356.8|358.55|356.85|358.5|356.8|12
1729639250000|2024-10-22 23:20:50|358.51|356.81|358.53|356.83|358.53|356.83|358.5|356.8|9
1729639260000|2024-10-22 23:21:00|358.54|356.84|358.57|356.87|358.57|356.87|358.54|356.84|8
1729639270000|2024-10-22 23:21:10|358.52|356.82|358.55|356.85|358.55|356.85|358.52|356.82|4
1729639280000|2024-10-22 23:21:20|358.56|356.86|358.69|356.99|358.69|356.99|358.55|356.85|13
1729639290000|2024-10-22 23:21:30|358.67|356.97|358.66|356.96|358.67|356.97|358.65|356.95|5
1729639300000|2024-10-22 23:21:40|358.67|356.97|358.69|356.99|358.69|356.99|358.67|356.97|2
1729639310000|2024-10-22 23:21:50|358.68|356.98|358.67|356.97|358.68|356.98|358.65|356.95|11
1729639320000|2024-10-22 23:22:00|358.66|356.96|358.61|356.91|358.67|356.97|358.59|356.89|13
1729639330000|2024-10-22 23:22:10|358.6|356.9|358.51|356.81|358.6|356.9|358.48|356.78|10
1729639340000|2024-10-22 23:22:20|358.5|356.8|358.48|356.78|358.51|356.81|358.47|356.77|6
1729639350000|2024-10-22 23:22:30|358.51|356.81|358.62|356.92|358.63|356.93|358.5|356.8|19
1729639360000|2024-10-22 23:22:40|358.63|356.93|358.62|356.92|358.63|356.93|358.61|356.91|10
1729639370000|2024-10-22 23:22:50|358.61|356.91|358.58|356.88|358.61|356.91|358.58|356.88|5
1729639380000|2024-10-22 23:23:00|358.59|356.89|358.62|356.92|358.63|356.93|358.59|356.89|8
1729639390000|2024-10-22 23:23:10|358.63|356.93|358.65|356.95|358.65|356.95|358.61|356.91|22
1729639400000|2024-10-22 23:23:20|358.66|356.96|358.76|357.06|358.76|357.06|358.66|356.96|8
1729639410000|2024-10-22 23:23:30|358.77|357.07|358.88|357.18|358.88|357.18|358.77|357.07|8
1729639420000|2024-10-22 23:23:40|358.89|357.19|359.02|357.32|359.02|357.32|358.89|357.19|9
1729639430000|2024-10-22 23:23:50|359.03|357.33|359.01|357.31|359.06|357.36|359.01|357.31|10
1729639440000|2024-10-22 23:24:00|359.02|357.32|359.02|357.32|359.03|357.33|359.01|357.31|5
1729639450000|2024-10-22 23:24:10|359.03|357.33|359.03|357.33|359.03|357.33|359.03|357.33|1
1729639460000|2024-10-22 23:24:20|359.04|357.34|359.04|357.34|359.04|357.34|359.04|357.34|1
1729639480000|2024-10-22 23:24:40|359|357.3|358.97|357.27|359|357.3|358.93|357.23|10
1729639490000|2024-10-22 23:24:50|358.96|357.26|358.95|357.25|358.96|357.26|358.95|357.25|2
1729639500000|2024-10-22 23:25:00|358.94|357.24|358.88|357.18|358.94|357.24|358.87|357.17|8
1729639510000|2024-10-22 23:25:10|358.87|357.17|358.86|357.16|358.87|357.17|358.86|357.16|4
1729639520000|2024-10-22 23:25:20|358.87|357.17|358.77|357.07|358.87|357.17|358.77|357.07|7
1729639530000|2024-10-22 23:25:30|358.78|357.08|358.75|357.05|358.79|357.09|358.75|357.05|9
1729639540000|2024-10-22 23:25:40|358.76|357.06|358.74|357.04|358.76|357.06|358.74|357.04|5
1729639550000|2024-10-22 23:25:50|358.75|357.05|358.68|356.98|358.75|357.05|358.66|356.96|6
1729639560000|2024-10-22 23:26:00|358.67|356.97|358.67|356.97|358.67|356.97|358.67|356.97|1
1729639570000|2024-10-22 23:26:10|358.72|357.02|358.75|357.05|358.76|357.06|358.72|357.02|6
1729639580000|2024-10-22 23:26:20|358.76|357.06|358.76|357.06|358.76|357.06|358.75|357.05|5
1729639590000|2024-10-22 23:26:30|358.78|357.08|358.75|357.05|358.78|357.08|358.75|357.05|3
1729639600000|2024-10-22 23:26:40|358.76|357.06|358.75|357.05|358.77|357.07|358.75|357.05|5
1729639610000|2024-10-22 23:26:50|358.76|357.06|358.74|357.04|358.77|357.07|358.74|357.04|3
1729639620000|2024-10-22 23:27:00|358.75|357.05|358.77|357.07|358.77|357.07|358.74|357.04|5
1729639630000|2024-10-22 23:27:10|358.76|357.06|358.77|357.07|358.78|357.08|358.76|357.06|8
1729639640000|2024-10-22 23:27:20|358.76|357.06|358.78|357.08|358.78|357.08|358.76|357.06|7
1729639650000|2024-10-22 23:27:30|358.77|357.07|358.76|357.06|358.78|357.08|358.76|357.06|4
1729639660000|2024-10-22 23:27:40|358.77|357.07|358.7|357|358.77|357.07|358.7|357|3
1729639670000|2024-10-22 23:27:50|358.68|356.98|358.68|356.98|358.68|356.98|358.68|356.98|1
1729639680000|2024-10-22 23:28:00|358.7|357|358.73|357.03|358.73|357.03|358.7|357|9
1729639690000|2024-10-22 23:28:10|358.74|357.04|358.74|357.04|358.74|357.04|358.74|357.04|1
1729639700000|2024-10-22 23:28:20|358.72|357.02|358.72|357.02|358.72|357.02|358.7|357|4
1729639710000|2024-10-22 23:28:30|358.71|357.01|358.71|357.01|358.71|357.01|358.69|356.99|4
1729639720000|2024-10-22 23:28:40|358.7|357|358.68|356.98|358.7|357|358.67|356.97|4
1729639730000|2024-10-22 23:28:50|358.69|356.99|358.74|357.04|358.74|357.04|358.69|356.99|6
1729639740000|2024-10-22 23:29:00|358.73|357.03|358.94|357.24|358.94|357.24|358.71|357.01|12
1729639750000|2024-10-22 23:29:10|358.93|357.23|358.93|357.23|358.96|357.26|358.93|357.23|8
1729639760000|2024-10-22 23:29:20|358.94|357.24|358.94|357.24|358.96|357.26|358.93|357.23|10
1729639770000|2024-10-22 23:29:30|358.93|357.23|358.97|357.27|358.98|357.28|358.93|357.23|5
1729639780000|2024-10-22 23:29:40|358.93|357.23|358.96|357.26|358.97|357.27|358.93|357.23|5
1729639790000|2024-10-22 23:29:50|358.97|357.27|358.98|357.28|358.98|357.28|358.97|357.27|12
1729639800000|2024-10-22 23:30:00|358.97|357.27|358.97|357.27|358.98|357.28|358.96|357.26|7
1729639810000|2024-10-22 23:30:10|358.96|357.26|358.85|357.15|358.97|357.27|358.85|357.15|12
1729639820000|2024-10-22 23:30:20|358.86|357.16|358.98|357.28|358.98|357.28|358.86|357.16|13
1729639830000|2024-10-22 23:30:30|358.97|357.27|358.97|357.27|358.99|357.29|358.97|357.27|15
1729639840000|2024-10-22 23:30:40|358.98|357.28|358.97|357.27|358.98|357.28|358.97|357.27|4
1729639860000|2024-10-22 23:31:00|358.95|357.25|358.89|357.19|358.95|357.25|358.84|357.14|8
1729639870000|2024-10-22 23:31:10|358.9|357.2|358.97|357.27|358.97|357.27|358.87|357.17|13
1729639880000|2024-10-22 23:31:20|358.98|357.28|358.95|357.25|358.99|357.29|358.95|357.25|6
1729639890000|2024-10-22 23:31:30|358.93|357.23|358.89|357.19|358.93|357.23|358.86|357.16|7
1729639900000|2024-10-22 23:31:40|358.86|357.16|358.86|357.16|358.87|357.17|358.85|357.15|9
1729639910000|2024-10-22 23:31:50|358.87|357.17|358.88|357.18|358.89|357.19|358.86|357.16|17
1729639920000|2024-10-22 23:32:00|358.87|357.17|358.85|357.15|358.89|357.19|358.84|357.14|12
1729639930000|2024-10-22 23:32:10|358.86|357.16|358.91|357.21|358.92|357.22|358.86|357.16|6
1729639940000|2024-10-22 23:32:20|358.94|357.24|358.97|357.27|358.97|357.27|358.94|357.24|3
1729639950000|2024-10-22 23:32:30|358.98|357.28|359.08|357.38|359.08|357.38|358.98|357.28|14
1729639960000|2024-10-22 23:32:40|359.07|357.37|359.08|357.38|359.09|357.39|359.07|357.37|8
1729639970000|2024-10-22 23:32:50|359.09|357.39|359.25|357.55|359.25|357.55|359.09|357.39|14
1729639980000|2024-10-22 23:33:00|359.24|357.54|359.21|357.51|359.24|357.54|359.21|357.51|6
1729639990000|2024-10-22 23:33:10|359.2|357.5|359.12|357.42|359.2|357.5|359.12|357.42|11
1729640000000|2024-10-22 23:33:20|359.1|357.4|359.1|357.4|359.1|357.4|359.09|357.39|5
1729640010000|2024-10-22 23:33:30|359.11|357.41|359.11|357.41|359.11|357.41|359.11|357.41|1
1729640020000|2024-10-22 23:33:40|359.12|357.42|359.12|357.42|359.12|357.42|359.12|357.42|1
1729640030000|2024-10-22 23:33:50|359.13|357.43|359.13|357.43|359.13|357.43|359.13|357.43|1
1729640040000|2024-10-22 23:34:00|359.12|357.42|359.16|357.46|359.18|357.48|359.12|357.42|3
1729640050000|2024-10-22 23:34:10|359.17|357.47|359.18|357.48|359.18|357.48|359.16|357.46|4
1729640060000|2024-10-22 23:34:20|359.17|357.47|359.15|357.45|359.18|357.48|359.14|357.44|10
1729640070000|2024-10-22 23:34:30|359.14|357.44|359.02|357.32|359.14|357.44|358.99|357.29|12
1729640080000|2024-10-22 23:34:40|359|357.3|358.81|357.11|359|357.3|358.8|357.1|8
1729640090000|2024-10-22 23:34:50|358.8|357.1|358.81|357.11|358.81|357.11|358.8|357.1|2
1729640100000|2024-10-22 23:35:00|358.82|357.12|358.81|357.11|358.82|357.12|358.8|357.1|10
1729640110000|2024-10-22 23:35:10|358.8|357.1|358.78|357.08|358.81|357.11|358.77|357.07|9
1729640120000|2024-10-22 23:35:20|358.77|357.07|358.76|357.06|358.8|357.1|358.74|357.04|18
1729640130000|2024-10-22 23:35:30|358.77|357.07|358.69|356.99|358.77|357.07|358.69|356.99|9
1729640140000|2024-10-22 23:35:40|358.63|356.93|358.61|356.91|358.65|356.95|358.6|356.9|13
1729640150000|2024-10-22 23:35:50|358.6|356.9|358.61|356.91|358.62|356.92|358.6|356.9|6
1729640160000|2024-10-22 23:36:00|358.62|356.92|358.63|356.93|358.64|356.94|358.62|356.92|4
1729640170000|2024-10-22 23:36:10|358.64|356.94|358.65|356.95|358.65|356.95|358.64|356.94|2
1729640190000|2024-10-22 23:36:30|358.66|356.96|358.64|356.94|358.66|356.96|358.64|356.94|2
1729640200000|2024-10-22 23:36:40|358.62|356.92|358.56|356.86|358.62|356.92|358.55|356.85|8
1729640210000|2024-10-22 23:36:50|358.55|356.85|358.61|356.91|358.61|356.91|358.55|356.85|10
1729640220000|2024-10-22 23:37:00|358.62|356.92|358.57|356.87|358.63|356.93|358.57|356.87|9
1729640230000|2024-10-22 23:37:10|358.58|356.88|358.57|356.87|358.59|356.89|358.57|356.87|10
1729640250000|2024-10-22 23:37:30|358.58|356.88|358.65|356.95|358.67|356.97|358.58|356.88|7
1729640260000|2024-10-22 23:37:40|358.66|356.96|358.69|356.99|358.69|356.99|358.64|356.94|10
1729640270000|2024-10-22 23:37:50|358.67|356.97|358.67|356.97|358.7|357|358.65|356.95|12
1729640280000|2024-10-22 23:38:00|358.64|356.94|358.62|356.92|358.66|356.96|358.62|356.92|9
1729640290000|2024-10-22 23:38:10|358.63|356.93|358.63|356.93|358.66|356.96|358.62|356.92|15
1729640300000|2024-10-22 23:38:20|358.65|356.95|358.72|357.02|358.73|357.03|358.65|356.95|11
1729640320000|2024-10-22 23:38:40|358.71|357.01|358.72|357.02|358.72|357.02|358.59|356.89|11
1729640330000|2024-10-22 23:38:50|358.68|356.98|358.65|356.95|358.72|357.02|358.64|356.94|8
1729640340000|2024-10-22 23:39:00|358.64|356.94|358.58|356.88|358.66|356.96|358.58|356.88|11
1729640350000|2024-10-22 23:39:10|358.54|356.84|358.54|356.84|358.54|356.84|358.54|356.84|1
1729640360000|2024-10-22 23:39:20|358.55|356.85|358.61|356.91|358.61|356.91|358.54|356.84|4
1729640370000|2024-10-22 23:39:30|358.59|356.89|358.6|356.9|358.61|356.91|358.57|356.87|9
1729640380000|2024-10-22 23:39:40|358.59|356.89|358.6|356.9|358.6|356.9|358.59|356.89|4
1729640390000|2024-10-22 23:39:50|358.59|356.89|358.59|356.89|358.6|356.9|358.59|356.89|3
1729640400000|2024-10-22 23:40:00|358.64|356.94|358.63|356.93|358.65|356.95|358.63|356.93|7
1729640410000|2024-10-22 23:40:10|358.62|356.92|358.61|356.91|358.63|356.93|358.61|356.91|6
1729640420000|2024-10-22 23:40:20|358.6|356.9|358.6|356.9|358.6|356.9|358.6|356.9|1
1729640430000|2024-10-22 23:40:30|358.59|356.89|358.56|356.86|358.59|356.89|358.52|356.82|7
1729640440000|2024-10-22 23:40:40|358.57|356.87|358.57|356.87|358.57|356.87|358.54|356.84|5
1729640450000|2024-10-22 23:40:50|358.56|356.86|358.56|356.86|358.57|356.87|358.55|356.85|5
1729640460000|2024-10-22 23:41:00|358.55|356.85|358.56|356.86|358.57|356.87|358.55|356.85|9
1729640470000|2024-10-22 23:41:10|358.59|356.89|358.58|356.88|358.59|356.89|358.55|356.85|15
1729640480000|2024-10-22 23:41:20|358.56|356.86|358.57|356.87|358.57|356.87|358.56|356.86|6
1729640490000|2024-10-22 23:41:30|358.56|356.86|358.54|356.84|358.57|356.87|358.54|356.84|7
1729640500000|2024-10-22 23:41:40|358.53|356.83|358.57|356.87|358.57|356.87|358.53|356.83|11
1729640510000|2024-10-22 23:41:50|358.58|356.88|358.57|356.87|358.58|356.88|358.57|356.87|6
1729640520000|2024-10-22 23:42:00|358.58|356.88|358.66|356.96|358.66|356.96|358.58|356.88|5
1729640530000|2024-10-22 23:42:10|358.68|356.98|358.64|356.94|358.7|357|358.63|356.93|13
1729640540000|2024-10-22 23:42:20|358.63|356.93|358.64|356.94|358.64|356.94|358.63|356.93|14
1729640550000|2024-10-22 23:42:30|358.65|356.95|358.66|356.96|358.67|356.97|358.65|356.95|8
1729640560000|2024-10-22 23:42:40|358.67|356.97|358.65|356.95|358.67|356.97|358.64|356.94|11
1729640580000|2024-10-22 23:43:00|358.64|356.94|358.54|356.84|358.64|356.94|358.54|356.84|5
1729640590000|2024-10-22 23:43:10|358.55|356.85|358.55|356.85|358.55|356.85|358.55|356.85|1
1729640600000|2024-10-22 23:43:20|358.54|356.84|358.51|356.81|358.54|356.84|358.49|356.79|6
1729640610000|2024-10-22 23:43:30|358.52|356.82|358.52|356.82|358.54|356.84|358.51|356.81|5
1729640620000|2024-10-22 23:43:40|358.53|356.83|358.52|356.82|358.54|356.84|358.52|356.82|9
1729640630000|2024-10-22 23:43:50|358.53|356.83|358.52|356.82|358.53|356.83|358.52|356.82|2
1729640640000|2024-10-22 23:44:00|358.51|356.81|358.49|356.79|358.51|356.81|358.49|356.79|7
1729640650000|2024-10-22 23:44:10|358.48|356.78|358.32|356.62|358.48|356.78|358.32|356.62|8
1729640660000|2024-10-22 23:44:20|358.35|356.65|358.34|356.64|358.37|356.67|358.32|356.62|11
1729640670000|2024-10-22 23:44:30|358.33|356.63|358.32|356.62|358.33|356.63|358.32|356.62|2
1729640680000|2024-10-22 23:44:40|358.31|356.61|358.32|356.62|358.32|356.62|358.31|356.61|4
1729640690000|2024-10-22 23:44:50|358.31|356.61|358.32|356.62|358.33|356.63|358.31|356.61|12
1729640700000|2024-10-22 23:45:00|358.34|356.64|358.24|356.54|358.34|356.64|358.22|356.52|14
1729640710000|2024-10-22 23:45:10|358.23|356.53|358.23|356.53|358.23|356.53|358.23|356.53|1
1729640720000|2024-10-22 23:45:20|358.24|356.54|358.24|356.54|358.24|356.54|358.17|356.47|19
1729640730000|2024-10-22 23:45:30|358.25|356.55|358.27|356.57|358.29|356.59|358.23|356.53|19
1729640740000|2024-10-22 23:45:40|358.28|356.58|358.24|356.54|358.28|356.58|358.23|356.53|7
1729640750000|2024-10-22 23:45:50|358.23|356.53|358.12|356.42|358.23|356.53|358.12|356.42|7
1729640760000|2024-10-22 23:46:00|358.11|356.41|358|356.3|358.11|356.41|357.98|356.28|6
1729640770000|2024-10-22 23:46:10|357.97|356.27|357.86|356.16|357.97|356.27|357.85|356.15|13
1729640780000|2024-10-22 23:46:20|357.85|356.15|357.85|356.15|357.87|356.17|357.84|356.14|11
1729640790000|2024-10-22 23:46:30|357.82|356.12|357.73|356.03|357.82|356.12|357.71|356.01|6
1729640800000|2024-10-22 23:46:40|357.72|356.02|357.85|356.15|357.86|356.16|357.72|356.02|14
1729640810000|2024-10-22 23:46:50|357.84|356.14|357.82|356.12|357.84|356.14|357.82|356.12|7
1729640820000|2024-10-22 23:47:00|357.81|356.11|357.61|355.91|357.82|356.12|357.61|355.91|18
1729640830000|2024-10-22 23:47:10|357.62|355.92|357.63|355.93|357.68|355.98|357.61|355.91|9
1729640840000|2024-10-22 23:47:20|357.62|355.92|357.45|355.75|357.64|355.94|357.41|355.71|15
1729640850000|2024-10-22 23:47:30|357.46|355.76|357.65|355.95|357.67|355.97|357.45|355.75|13
1729640860000|2024-10-22 23:47:40|357.67|355.97|357.65|355.95|357.67|355.97|357.63|355.93|4
1729640870000|2024-10-22 23:47:50|357.64|355.94|357.64|355.94|357.64|355.94|357.64|355.94|1
1729640880000|2024-10-22 23:48:00|357.68|355.98|357.66|355.96|357.69|355.99|357.64|355.94|9
1729640890000|2024-10-22 23:48:10|357.67|355.97|357.77|356.07|357.77|356.07|357.67|355.97|8
1729640900000|2024-10-22 23:48:20|357.8|356.1|357.73|356.03|357.8|356.1|357.71|356.01|14
1729640910000|2024-10-22 23:48:30|357.74|356.04|357.76|356.06|357.77|356.07|357.74|356.04|18
1729640920000|2024-10-22 23:48:40|357.77|356.07|357.75|356.05|357.77|356.07|357.75|356.05|3
1729640930000|2024-10-22 23:48:50|357.76|356.06|357.8|356.1|357.81|356.11|357.76|356.06|4
1729640940000|2024-10-22 23:49:00|357.84|356.14|357.55|355.85|357.84|356.14|357.55|355.85|20
1729640950000|2024-10-22 23:49:10|357.54|355.84|357.67|355.97|357.67|355.97|357.47|355.77|19
1729640960000|2024-10-22 23:49:20|357.66|355.96|357.56|355.86|357.68|355.98|357.55|355.85|14
1729640970000|2024-10-22 23:49:30|357.55|355.85|357.54|355.84|357.56|355.86|357.53|355.83|8
1729640980000|2024-10-22 23:49:40|357.53|355.83|357.54|355.84|357.54|355.84|357.53|355.83|2
1729640990000|2024-10-22 23:49:50|357.56|355.86|357.55|355.85|357.57|355.87|357.55|355.85|3
1729641000000|2024-10-22 23:50:00|357.56|355.86|357.54|355.84|357.57|355.87|357.54|355.84|5
1729641010000|2024-10-22 23:50:10|357.53|355.83|357.53|355.83|357.54|355.84|357.53|355.83|3
1729641020000|2024-10-22 23:50:20|357.56|355.86|357.66|355.96|357.7|356|357.56|355.86|9
1729641030000|2024-10-22 23:50:30|357.68|355.98|357.75|356.05|357.78|356.08|357.65|355.95|23
1729641040000|2024-10-22 23:50:40|357.76|356.06|357.96|356.26|357.96|356.26|357.76|356.06|20
1729641050000|2024-10-22 23:50:50|357.95|356.25|357.94|356.24|357.98|356.28|357.9|356.2|18
1729641060000|2024-10-22 23:51:00|357.93|356.23|357.94|356.24|357.94|356.24|357.92|356.22|11
1729641070000|2024-10-22 23:51:10|357.93|356.23|357.91|356.21|357.93|356.23|357.87|356.17|11
1729641080000|2024-10-22 23:51:20|357.92|356.22|357.95|356.25|357.98|356.28|357.91|356.21|10
1729641090000|2024-10-22 23:51:30|357.96|356.26|358.05|356.35|358.05|356.35|357.96|356.26|13
1729641100000|2024-10-22 23:51:40|358.03|356.33|357.92|356.22|358.04|356.34|357.84|356.14|16
1729641110000|2024-10-22 23:51:50|357.93|356.23|357.9|356.2|357.93|356.23|357.9|356.2|3
1729641120000|2024-10-22 23:52:00|357.86|356.16|357.85|356.15|357.88|356.18|357.82|356.12|18
1729641130000|2024-10-22 23:52:10|357.87|356.17|357.89|356.19|357.89|356.19|357.84|356.14|11
1729641140000|2024-10-22 23:52:20|357.93|356.23|357.81|356.11|357.94|356.24|357.8|356.1|17
1729641150000|2024-10-22 23:52:30|357.82|356.12|357.82|356.12|357.82|356.12|357.81|356.11|5
1729641160000|2024-10-22 23:52:40|357.83|356.13|357.85|356.15|357.86|356.16|357.83|356.13|4
1729641170000|2024-10-22 23:52:50|357.84|356.14|357.85|356.15|357.85|356.15|357.84|356.14|2
1729641180000|2024-10-22 23:53:00|357.83|356.13|357.83|356.13|357.86|356.16|357.82|356.12|13
1729641190000|2024-10-22 23:53:10|357.85|356.15|357.84|356.14|357.85|356.15|357.84|356.14|4
1729641200000|2024-10-22 23:53:20|357.85|356.15|357.85|356.15|357.85|356.15|357.85|356.15|1
1729641210000|2024-10-22 23:53:30|357.86|356.16|357.93|356.23|357.93|356.23|357.86|356.16|6
1729641220000|2024-10-22 23:53:40|357.91|356.21|357.97|356.27|357.97|356.27|357.91|356.21|7
1729641230000|2024-10-22 23:53:50|357.96|356.26|357.97|356.27|357.99|356.29|357.95|356.25|12
1729641240000|2024-10-22 23:54:00|357.98|356.28|357.96|356.26|357.98|356.28|357.95|356.25|6
1729641250000|2024-10-22 23:54:10|357.95|356.25|357.96|356.26|357.97|356.27|357.95|356.25|4
1729641260000|2024-10-22 23:54:20|357.98|356.28|357.96|356.26|357.98|356.28|357.96|356.26|9
1729641270000|2024-10-22 23:54:30|357.97|356.27|357.99|356.29|357.99|356.29|357.96|356.26|13
1729641280000|2024-10-22 23:54:40|357.98|356.28|357.99|356.29|357.99|356.29|357.98|356.28|10
1729641290000|2024-10-22 23:54:50|357.98|356.28|357.97|356.27|357.99|356.29|357.97|356.27|12
1729641300000|2024-10-22 23:55:00|357.96|356.26|357.87|356.17|357.96|356.26|357.84|356.14|13
1729641320000|2024-10-22 23:55:20|357.84|356.14|357.85|356.15|357.85|356.15|357.84|356.14|2
1729641330000|2024-10-22 23:55:30|357.84|356.14|357.84|356.14|357.84|356.14|357.84|356.14|1
1729641340000|2024-10-22 23:55:40|357.83|356.13|357.82|356.12|357.84|356.14|357.82|356.12|3
1729641350000|2024-10-22 23:55:50|357.81|356.11|357.79|356.09|357.82|356.12|357.79|356.09|5
1729641360000|2024-10-22 23:56:00|357.78|356.08|357.77|356.07|357.78|356.08|357.77|356.07|4
1729641370000|2024-10-22 23:56:10|357.76|356.06|357.75|356.05|357.76|356.06|357.75|356.05|4
1729641380000|2024-10-22 23:56:20|357.76|356.06|357.75|356.05|357.76|356.06|357.74|356.04|10
1729641390000|2024-10-22 23:56:30|357.74|356.04|357.75|356.05|357.75|356.05|357.74|356.04|10
1729641400000|2024-10-22 23:56:40|357.74|356.04|357.76|356.06|357.76|356.06|357.74|356.04|11
1729641410000|2024-10-22 23:56:50|357.75|356.05|357.83|356.13|357.83|356.13|357.75|356.05|6
1729641420000|2024-10-22 23:57:00|357.84|356.14|357.85|356.15|357.85|356.15|357.78|356.08|11
1729641430000|2024-10-22 23:57:10|357.89|356.19|357.94|356.24|357.94|356.24|357.89|356.19|12
1729641440000|2024-10-22 23:57:20|357.93|356.23|357.93|356.23|357.94|356.24|357.91|356.21|7
1729641450000|2024-10-22 23:57:30|357.91|356.21|357.92|356.22|357.93|356.23|357.91|356.21|8
1729641460000|2024-10-22 23:57:40|357.93|356.23|358|356.3|358|356.3|357.92|356.22|13
1729641470000|2024-10-22 23:57:50|358.02|356.32|358.04|356.34|358.07|356.37|358.02|356.32|12
1729641480000|2024-10-22 23:58:00|358.03|356.33|358.03|356.33|358.04|356.34|358.03|356.33|3
1729641490000|2024-10-22 23:58:10|358.02|356.32|358.03|356.33|358.03|356.33|358.02|356.32|6
1729641500000|2024-10-22 23:58:20|358.04|356.34|358.04|356.34|358.04|356.34|358.04|356.34|1
1729641510000|2024-10-22 23:58:30|358.03|356.33|358.04|356.34|358.04|356.34|358.03|356.33|4
1729641520000|2024-10-22 23:58:40|358.06|356.36|358.04|356.34|358.06|356.36|358.04|356.34|5
1729641530000|2024-10-22 23:58:50|358.05|356.35|358.14|356.44|358.14|356.44|358.04|356.34|14
1729641540000|2024-10-22 23:59:00|358.11|356.41|358.12|356.42|358.12|356.42|358.11|356.41|2
1729641550000|2024-10-22 23:59:10|358.13|356.43|358.15|356.45|358.16|356.46|358.12|356.42|12
1729641560000|2024-10-22 23:59:20|358.16|356.46|358.23|356.53|358.24|356.54|358.16|356.46|10
1729641570000|2024-10-22 23:59:30|358.22|356.52|358.24|356.54|358.24|356.54|358.22|356.52|7
1729641580000|2024-10-22 23:59:40|358.25|356.55|358.25|356.55|358.25|356.55|358.25|356.55|1
1729641590000|2024-10-22 23:59:50|358.26|356.56|357.95|356.25|358.26|356.56|357.95|356.25|6
1729641600000|2024-10-23 00:00:00|357.97|356.27|358.13|356.43|358.21|356.51|357.97|356.27|20
1729641610000|2024-10-23 00:00:10|358.11|356.41|358.15|356.45|358.16|356.46|358.11|356.41|9
1729641620000|2024-10-23 00:00:20|358.14|356.44|358.17|356.47|358.21|356.51|358.14|356.44|15
1729641630000|2024-10-23 00:00:30|358.15|356.45|358.08|356.38|358.15|356.45|358.06|356.36|13
1729641640000|2024-10-23 00:00:40|358.11|356.41|358.13|356.43|358.14|356.44|358.11|356.41|7
1729641650000|2024-10-23 00:00:50|358.09|356.39|358.02|356.32|358.09|356.39|358.02|356.32|4
1729641660000|2024-10-23 00:01:00|358.03|356.33|358.05|356.35|358.05|356.35|357.94|356.24|14
1729641670000|2024-10-23 00:01:10|358.07|356.37|358.03|356.33|358.08|356.38|358.02|356.32|25
1729641680000|2024-10-23 00:01:20|358.04|356.34|357.93|356.23|358.04|356.34|357.93|356.23|7
1729641690000|2024-10-23 00:01:30|357.94|356.24|358.04|356.34|358.05|356.35|357.91|356.21|15
1729641700000|2024-10-23 00:01:40|358.05|356.35|358.05|356.35|358.06|356.36|358.04|356.34|13
1729641710000|2024-10-23 00:01:50|358.03|356.33|358.01|356.31|358.04|356.34|358.01|356.31|7
1729641720000|2024-10-23 00:02:00|358.02|356.32|358.07|356.37|358.13|356.43|358.01|356.31|17
1729641730000|2024-10-23 00:02:10|358.05|356.35|357.94|356.24|358.05|356.35|357.93|356.23|19
1729641740000|2024-10-23 00:02:20|357.95|356.25|357.96|356.26|357.98|356.28|357.95|356.25|6
1729641750000|2024-10-23 00:02:30|357.91|356.21|357.91|356.21|357.92|356.22|357.9|356.2|9
1729641760000|2024-10-23 00:02:40|357.9|356.2|357.94|356.24|357.96|356.26|357.9|356.2|6
1729641770000|2024-10-23 00:02:50|357.93|356.23|357.96|356.26|357.96|356.26|357.93|356.23|11
1729641780000|2024-10-23 00:03:00|358|356.3|357.98|356.28|358|356.3|357.97|356.27|13
1729641790000|2024-10-23 00:03:10|357.96|356.26|358.08|356.38|358.08|356.38|357.94|356.24|10
1729641800000|2024-10-23 00:03:20|358.09|356.39|358.08|356.38|358.09|356.39|358.05|356.35|13
1729641810000|2024-10-23 00:03:30|358.09|356.39|358.07|356.37|358.09|356.39|358.05|356.35|16
1729641820000|2024-10-23 00:03:40|358.05|356.35|358.04|356.34|358.06|356.36|358.02|356.32|7
1729641830000|2024-10-23 00:03:50|358.05|356.35|357.94|356.24|358.05|356.35|357.91|356.21|11
1729641840000|2024-10-23 00:04:00|357.95|356.25|357.96|356.26|357.97|356.27|357.95|356.25|6
1729641850000|2024-10-23 00:04:10|357.95|356.25|357.95|356.25|357.96|356.26|357.92|356.22|9
1729641860000|2024-10-23 00:04:20|357.94|356.24|357.83|356.13|357.97|356.27|357.82|356.12|17
1729641870000|2024-10-23 00:04:30|357.89|356.19|357.95|356.25|357.95|356.25|357.89|356.19|8
1729641880000|2024-10-23 00:04:40|357.94|356.24|358.02|356.32|358.02|356.32|357.94|356.24|7
1729641890000|2024-10-23 00:04:50|358.01|356.31|357.9|356.2|358.01|356.31|357.9|356.2|13
1729641900000|2024-10-23 00:05:00|357.88|356.18|357.79|356.09|357.88|356.18|357.79|356.09|9
1729641910000|2024-10-23 00:05:10|357.81|356.11|357.75|356.05|357.81|356.11|357.72|356.02|17
1729641920000|2024-10-23 00:05:20|357.74|356.04|357.75|356.05|357.75|356.05|357.74|356.04|2
1729641930000|2024-10-23 00:05:30|357.74|356.04|357.75|356.05|357.75|356.05|357.74|356.04|4
1729641940000|2024-10-23 00:05:40|357.79|356.09|357.79|356.09|357.84|356.14|357.76|356.06|7
1729641950000|2024-10-23 00:05:50|357.78|356.08|357.66|355.96|357.78|356.08|357.66|355.96|7
1729641960000|2024-10-23 00:06:00|357.65|355.95|357.66|355.96|357.67|355.97|357.65|355.95|14
1729641970000|2024-10-23 00:06:10|357.65|355.95|357.45|355.75|357.65|355.95|357.45|355.75|12
1729641980000|2024-10-23 00:06:20|357.42|355.72|357.46|355.76|357.48|355.78|357.42|355.72|14
1729641990000|2024-10-23 00:06:30|357.48|355.78|357.5|355.8|357.5|355.8|357.46|355.76|5
1729642000000|2024-10-23 00:06:40|357.51|355.81|357.53|355.83|357.57|355.87|357.47|355.77|15
1729642010000|2024-10-23 00:06:50|357.54|355.84|357.72|356.02|357.76|356.06|357.54|355.84|15
1729642020000|2024-10-23 00:07:00|357.73|356.03|357.78|356.08|357.87|356.17|357.73|356.03|15
1729642030000|2024-10-23 00:07:10|357.76|356.06|357.74|356.04|357.76|356.06|357.73|356.03|3
1729642040000|2024-10-23 00:07:20|357.72|356.02|357.6|355.9|357.75|356.05|357.57|355.87|19
1729642050000|2024-10-23 00:07:30|357.59|355.89|357.57|355.87|357.6|355.9|357.56|355.86|11
1729642060000|2024-10-23 00:07:40|357.58|355.88|357.6|355.9|357.61|355.91|357.58|355.88|8
1729642070000|2024-10-23 00:07:50|357.59|355.89|357.6|355.9|357.6|355.9|357.59|355.89|4
1729642080000|2024-10-23 00:08:00|357.58|355.88|357.58|355.88|357.58|355.88|357.56|355.86|13
1729642090000|2024-10-23 00:08:10|357.57|355.87|357.57|355.87|357.57|355.87|357.56|355.86|5
1729642100000|2024-10-23 00:08:20|357.56|355.86|357.68|355.98|357.68|355.98|357.56|355.86|12
1729642110000|2024-10-23 00:08:30|357.69|355.99|358.04|356.34|358.06|356.36|357.69|355.99|19
1729642120000|2024-10-23 00:08:40|358.03|356.33|358.03|356.33|358.06|356.36|358.01|356.31|16
1729642130000|2024-10-23 00:08:50|358.04|356.34|358.02|356.32|358.06|356.36|358.01|356.31|14
1729642140000|2024-10-23 00:09:00|358.04|356.34|358.02|356.32|358.05|356.35|357.97|356.27|11
1729642150000|2024-10-23 00:09:10|358.03|356.33|357.95|356.25|358.04|356.34|357.95|356.25|6
1729642160000|2024-10-23 00:09:20|357.96|356.26|357.93|356.23|357.97|356.27|357.92|356.22|7
1729642170000|2024-10-23 00:09:30|357.92|356.22|357.99|356.29|358.01|356.31|357.92|356.22|6
1729642180000|2024-10-23 00:09:40|358|356.3|358.01|356.31|358.01|356.31|358|356.3|2
1729642190000|2024-10-23 00:09:50|357.99|356.29|358|356.3|358.01|356.31|357.99|356.29|3
1729642200000|2024-10-23 00:10:00|358.01|356.31|358.03|356.33|358.03|356.33|357.98|356.28|17
1729642210000|2024-10-23 00:10:10|358.02|356.32|358.02|356.32|358.03|356.33|358.02|356.32|7
1729642220000|2024-10-23 00:10:20|358.03|356.33|358.07|356.37|358.1|356.4|358.02|356.32|9
1729642230000|2024-10-23 00:10:30|358.06|356.36|357.94|356.24|358.06|356.36|357.94|356.24|11
1729642240000|2024-10-23 00:10:40|357.95|356.25|357.65|355.95|357.96|356.26|357.63|355.93|17
1729642250000|2024-10-23 00:10:50|357.64|355.94|357.58|355.88|357.65|355.95|357.58|355.88|12
1729642260000|2024-10-23 00:11:00|357.6|355.9|357.51|355.81|357.61|355.91|357.5|355.8|14
1729642270000|2024-10-23 00:11:10|357.5|355.8|357.49|355.79|357.5|355.8|357.47|355.77|6
1729642280000|2024-10-23 00:11:20|357.5|355.8|357.46|355.76|357.51|355.81|357.46|355.76|10
1729642290000|2024-10-23 00:11:30|357.49|355.79|357.53|355.83|357.57|355.87|357.49|355.79|6
1729642300000|2024-10-23 00:11:40|357.61|355.91|357.54|355.84|357.61|355.91|357.54|355.84|9
1729642310000|2024-10-23 00:11:50|357.53|355.83|357.44|355.74|357.54|355.84|357.43|355.73|6
1729642320000|2024-10-23 00:12:00|357.45|355.75|357.46|355.76|357.55|355.85|357.45|355.75|9
1729642330000|2024-10-23 00:12:10|357.45|355.75|357.4|355.7|357.46|355.76|357.39|355.69|8
1729642340000|2024-10-23 00:12:20|357.36|355.66|357.34|355.64|357.37|355.67|357.34|355.64|11
1729642350000|2024-10-23 00:12:30|357.33|355.63|357.36|355.66|357.37|355.67|357.33|355.63|5
1729642360000|2024-10-23 00:12:40|357.34|355.64|357.3|355.6|357.35|355.65|357.3|355.6|12
1729642370000|2024-10-23 00:12:50|357.35|355.65|357.38|355.68|357.38|355.68|357.35|355.65|4
1729642380000|2024-10-23 00:13:00|357.37|355.67|357.37|355.67|357.4|355.7|357.36|355.66|12
1729642390000|2024-10-23 00:13:10|357.36|355.66|357.26|355.56|357.37|355.67|357.26|355.56|12
1729642400000|2024-10-23 00:13:20|357.27|355.57|357.26|355.56|357.28|355.58|357.22|355.52|23
1729642410000|2024-10-23 00:13:30|357.23|355.53|357.25|355.55|357.25|355.55|357.21|355.51|12
1729642420000|2024-10-23 00:13:40|357.26|355.56|357.24|355.54|357.26|355.56|357.22|355.52|14
1729642430000|2024-10-23 00:13:50|357.23|355.53|357.23|355.53|357.24|355.54|357.22|355.52|19
1729642440000|2024-10-23 00:14:00|357.22|355.52|357.11|355.41|357.22|355.52|357.09|355.39|14
1729642450000|2024-10-23 00:14:10|357.13|355.43|357.11|355.41|357.13|355.43|357.11|355.41|8
1729642460000|2024-10-23 00:14:20|357.12|355.42|357.18|355.48|357.18|355.48|357.11|355.41|15
1729642470000|2024-10-23 00:14:30|357.14|355.44|357.24|355.54|357.24|355.54|357.14|355.44|8
1729642480000|2024-10-23 00:14:40|357.26|355.56|357.27|355.57|357.29|355.59|357.25|355.55|10
1729642490000|2024-10-23 00:14:50|357.28|355.58|357.19|355.49|357.28|355.58|357.18|355.48|17
1729642500000|2024-10-23 00:15:00|357.2|355.5|357.09|355.39|357.2|355.5|357.09|355.39|11
1729642510000|2024-10-23 00:15:10|357.08|355.38|357.07|355.37|357.08|355.38|357.07|355.37|2
1729642540000|2024-10-23 00:15:40|357.06|355.36|357.06|355.36|357.06|355.36|357.06|355.36|1
1729642550000|2024-10-23 00:15:50|357.05|355.35|357.05|355.35|357.05|355.35|357.05|355.35|1
1729642560000|2024-10-23 00:16:00|356.97|355.27|356.66|354.96|356.97|355.27|356.66|354.96|9
1729642580000|2024-10-23 00:16:20|356.65|354.95|356.57|354.87|356.65|354.95|356.56|354.86|5
1729642590000|2024-10-23 00:16:30|356.58|354.88|356.67|354.97|356.67|354.97|356.58|354.88|5
1729642600000|2024-10-23 00:16:40|356.7|355|357.07|355.37|357.11|355.41|356.7|355|12
1729642610000|2024-10-23 00:16:50|357.05|355.35|356.97|355.27|357.06|355.36|356.97|355.27|20
1729642620000|2024-10-23 00:17:00|356.98|355.28|356.97|355.27|356.98|355.28|356.97|355.27|2
1729642630000|2024-10-23 00:17:10|357.01|355.31|357.07|355.37|357.08|355.38|357.01|355.31|14
1729642640000|2024-10-23 00:17:20|357.08|355.38|357.17|355.47|357.17|355.47|357.02|355.32|15
1729642650000|2024-10-23 00:17:30|357.18|355.48|357.33|355.63|357.33|355.63|357.18|355.48|12
1729642660000|2024-10-23 00:17:40|357.31|355.61|357.25|355.55|357.31|355.61|357.25|355.55|6
1729642670000|2024-10-23 00:17:50|357.24|355.54|357.31|355.61|357.31|355.61|357.23|355.53|8
1729642680000|2024-10-23 00:18:00|357.33|355.63|357.29|355.59|357.41|355.71|357.29|355.59|12
1729642700000|2024-10-23 00:18:20|357.32|355.62|357.39|355.69|357.41|355.71|357.32|355.62|15
1729642710000|2024-10-23 00:18:30|357.38|355.68|357.42|355.72|357.42|355.72|357.36|355.66|10
1729642720000|2024-10-23 00:18:40|357.4|355.7|357.37|355.67|357.41|355.71|357.37|355.67|11
1729642730000|2024-10-23 00:18:50|357.4|355.7|357.43|355.73|357.43|355.73|357.39|355.69|7
1729642740000|2024-10-23 00:19:00|357.5|355.8|357.47|355.77|357.52|355.82|357.45|355.75|16
1729642750000|2024-10-23 00:19:10|357.48|355.78|357.49|355.79|357.52|355.82|357.48|355.78|11
1729642760000|2024-10-23 00:19:20|357.48|355.78|357.48|355.78|357.52|355.82|357.45|355.75|14
1729642770000|2024-10-23 00:19:30|357.49|355.79|357.48|355.78|357.49|355.79|357.48|355.78|4
1729642780000|2024-10-23 00:19:40|357.47|355.77|357.42|355.72|357.47|355.77|357.42|355.72|6
1729642790000|2024-10-23 00:19:50|357.44|355.74|357.44|355.74|357.44|355.74|357.42|355.72|3
1729642800000|2024-10-23 00:20:00|357.42|355.72|357.2|355.5|357.44|355.74|357.2|355.5|9
1729642810000|2024-10-23 00:20:10|357.19|355.49|356.76|355.06|357.19|355.49|356.76|355.06|8
1729642820000|2024-10-23 00:20:20|356.75|355.05|356.62|354.92|356.75|355.05|356.62|354.92|7
1729642830000|2024-10-23 00:20:30|356.64|354.94|356.6|354.9|356.65|354.95|356.6|354.9|10
1729642840000|2024-10-23 00:20:40|356.63|354.93|356.64|354.94|356.69|354.99|356.62|354.92|12
1729642850000|2024-10-23 00:20:50|356.65|354.95|356.76|355.06|356.76|355.06|356.64|354.94|12
1729642860000|2024-10-23 00:21:00|356.75|355.05|356.85|355.15|356.86|355.16|356.72|355.02|14
1729642870000|2024-10-23 00:21:10|356.92|355.22|356.82|355.12|356.92|355.22|356.82|355.12|15
1729642880000|2024-10-23 00:21:20|356.79|355.09|356.77|355.07|356.79|355.09|356.77|355.07|2
1729642890000|2024-10-23 00:21:30|356.76|355.06|356.83|355.13|356.86|355.16|356.76|355.06|14
1729642900000|2024-10-23 00:21:40|356.84|355.14|356.84|355.14|356.84|355.14|356.81|355.11|11
1729642910000|2024-10-23 00:21:50|356.83|355.13|356.76|355.06|356.83|355.13|356.76|355.06|11
1729642920000|2024-10-23 00:22:00|356.77|355.07|356.78|355.08|356.78|355.08|356.77|355.07|4
1729642930000|2024-10-23 00:22:10|356.79|355.09|356.86|355.16|356.86|355.16|356.78|355.08|11
1729642940000|2024-10-23 00:22:20|356.88|355.18|356.76|355.06|356.9|355.2|356.76|355.06|12
1729642950000|2024-10-23 00:22:30|356.77|355.07|356.79|355.09|356.79|355.09|356.77|355.07|5
1729642960000|2024-10-23 00:22:40|356.78|355.08|356.93|355.23|356.96|355.26|356.78|355.08|15
1729642970000|2024-10-23 00:22:50|356.92|355.22|357.04|355.34|357.04|355.34|356.92|355.22|9
1729642980000|2024-10-23 00:23:00|357.03|355.33|357.15|355.45|357.18|355.48|357.03|355.33|16
1729642990000|2024-10-23 00:23:10|357.16|355.46|357.37|355.67|357.4|355.7|357.16|355.46|14
1729643000000|2024-10-23 00:23:20|357.38|355.68|357.4|355.7|357.42|355.72|357.37|355.67|8
1729643010000|2024-10-23 00:23:30|357.42|355.72|357.36|355.66|357.42|355.72|357.35|355.65|10
1729643020000|2024-10-23 00:23:40|357.37|355.67|357.42|355.72|357.42|355.72|357.37|355.67|12
1729643030000|2024-10-23 00:23:50|357.41|355.71|357.31|355.61|357.41|355.71|357.29|355.59|10
1729643040000|2024-10-23 00:24:00|357.36|355.66|357.26|355.56|357.41|355.71|357.26|355.56|20
1729643050000|2024-10-23 00:24:10|357.25|355.55|357.09|355.39|357.26|355.56|357.08|355.38|11
1729643060000|2024-10-23 00:24:20|357.12|355.42|357.19|355.49|357.24|355.54|357.1|355.4|7
1729643070000|2024-10-23 00:24:30|357.21|355.51|357.16|355.46|357.24|355.54|357.14|355.44|17
1729643080000|2024-10-23 00:24:40|357.15|355.45|356.92|355.22|357.15|355.45|356.91|355.21|14
1729643090000|2024-10-23 00:24:50|356.91|355.21|356.92|355.22|356.95|355.25|356.9|355.2|15
1729643100000|2024-10-23 00:25:00|356.93|355.23|356.99|355.29|357|355.3|356.93|355.23|4
1729643110000|2024-10-23 00:25:10|357.03|355.33|357.11|355.41|357.11|355.41|357.02|355.32|10
1729643120000|2024-10-23 00:25:20|357.1|355.4|357.07|355.37|357.1|355.4|357.04|355.34|10
1729643130000|2024-10-23 00:25:30|357.09|355.39|357.12|355.42|357.13|355.43|357.08|355.38|9
1729643140000|2024-10-23 00:25:40|357.14|355.44|357.19|355.49|357.19|355.49|357.14|355.44|7
1729643150000|2024-10-23 00:25:50|357.18|355.48|357.05|355.35|357.19|355.49|357.04|355.34|15
1729643160000|2024-10-23 00:26:00|357.04|355.34|357.05|355.35|357.05|355.35|357.04|355.34|10
1729643170000|2024-10-23 00:26:10|357.04|355.34|357.01|355.31|357.04|355.34|357|355.3|10
1729643180000|2024-10-23 00:26:20|357.03|355.33|357.33|355.63|357.36|355.66|357.03|355.33|17
1729643190000|2024-10-23 00:26:30|357.32|355.62|357.33|355.63|357.34|355.64|357.3|355.6|16
1729643200000|2024-10-23 00:26:40|357.34|355.64|357.27|355.57|357.34|355.64|357.26|355.56|12
1729643210000|2024-10-23 00:26:50|357.26|355.56|357.33|355.63|357.33|355.63|357.26|355.56|9
1729643220000|2024-10-23 00:27:00|357.35|355.65|357.36|355.66|357.42|355.72|357.34|355.64|21
1729643230000|2024-10-23 00:27:10|357.37|355.67|357.35|355.65|357.37|355.67|357.34|355.64|10
1729643240000|2024-10-23 00:27:20|357.33|355.63|357.33|355.63|357.33|355.63|357.3|355.6|17
1729643250000|2024-10-23 00:27:30|357.36|355.66|357.36|355.66|357.4|355.7|357.35|355.65|11
1729643260000|2024-10-23 00:27:40|357.37|355.67|357.3|355.6|357.37|355.67|357.29|355.59|8
1729643270000|2024-10-23 00:27:50|357.29|355.59|357.26|355.56|357.3|355.6|357.26|355.56|6
1729643310000|2024-10-23 00:28:30|357.29|355.59|357.26|355.56|357.29|355.59|357.26|355.56|5
1729643320000|2024-10-23 00:28:40|357.27|355.57|357.26|355.56|357.27|355.57|357.26|355.56|4
1729643330000|2024-10-23 00:28:50|357.27|355.57|357.29|355.59|357.32|355.62|357.27|355.57|10
1729643340000|2024-10-23 00:29:00|357.28|355.58|357.26|355.56|357.3|355.6|357.26|355.56|4
1729643410000|2024-10-23 00:30:10|357.2|355.5|356.81|355.11|357.2|355.5|356.81|355.11|8
1729643420000|2024-10-23 00:30:20|356.8|355.1|356.75|355.05|356.8|355.1|356.69|354.99|5
1729643430000|2024-10-23 00:30:30|356.74|355.04|356.72|355.02|356.75|355.05|356.72|355.02|16
1729643440000|2024-10-23 00:30:40|356.73|355.03|356.72|355.02|356.75|355.05|356.71|355.01|5
1729643450000|2024-10-23 00:30:50|356.73|355.03|356.83|355.13|356.83|355.13|356.72|355.02|13
1729643460000|2024-10-23 00:31:00|356.84|355.14|356.72|355.02|356.84|355.14|356.69|354.99|11
1729643470000|2024-10-23 00:31:10|356.73|355.03|356.74|355.04|356.74|355.04|356.73|355.03|4
1729643480000|2024-10-23 00:31:20|356.79|355.09|356.85|355.15|356.85|355.15|356.79|355.09|12
1729643490000|2024-10-23 00:31:30|356.84|355.14|356.8|355.1|356.86|355.16|356.8|355.1|15
1729643500000|2024-10-23 00:31:40|356.75|355.05|356.79|355.09|356.81|355.11|356.75|355.05|4
1729643510000|2024-10-23 00:31:50|356.76|355.06|356.75|355.05|356.76|355.06|356.75|355.05|2
1729643530000|2024-10-23 00:32:10|356.76|355.06|356.76|355.06|356.76|355.06|356.76|355.06|1
1729643540000|2024-10-23 00:32:20|356.77|355.07|356.87|355.17|356.87|355.17|356.77|355.07|6
1729643550000|2024-10-23 00:32:30|356.91|355.21|357|355.3|357.05|355.35|356.91|355.21|19
1729643560000|2024-10-23 00:32:40|357.01|355.31|357|355.3|357.04|355.34|357|355.3|14
1729643570000|2024-10-23 00:32:50|357.01|355.31|357.02|355.32|357.02|355.32|357|355.3|23
1729643580000|2024-10-23 00:33:00|357.01|355.31|357.07|355.37|357.07|355.37|357.01|355.31|8
1729643590000|2024-10-23 00:33:10|357.1|355.4|357.19|355.49|357.19|355.49|357.1|355.4|10
1729643600000|2024-10-23 00:33:20|357.18|355.48|357.27|355.57|357.27|355.57|357.18|355.48|15
1729643610000|2024-10-23 00:33:30|357.25|355.55|357.02|355.32|357.27|355.57|357.02|355.32|20
1729643620000|2024-10-23 00:33:40|357.03|355.33|357.06|355.36|357.09|355.39|357.02|355.32|22
1729643630000|2024-10-23 00:33:50|357.05|355.35|357.02|355.32|357.05|355.35|356.99|355.29|11
1729643640000|2024-10-23 00:34:00|357.03|355.33|357.06|355.36|357.09|355.39|357.01|355.31|10
1729643650000|2024-10-23 00:34:10|357.08|355.38|357.19|355.49|357.19|355.49|357.08|355.38|5
1729643660000|2024-10-23 00:34:20|357.2|355.5|357.19|355.49|357.2|355.5|357.15|355.45|6
1729643670000|2024-10-23 00:34:30|357.22|355.52|357.21|355.51|357.29|355.59|357.21|355.51|13
1729643680000|2024-10-23 00:34:40|357.19|355.49|357.07|355.37|357.19|355.49|357.05|355.35|8
1729643690000|2024-10-23 00:34:50|357.08|355.38|357.05|355.35|357.08|355.38|357.04|355.34|7
1729643700000|2024-10-23 00:35:00|357.06|355.36|357.02|355.32|357.09|355.39|357.02|355.32|11
1729643710000|2024-10-23 00:35:10|357.01|355.31|356.76|355.06|357.03|355.33|356.76|355.06|20
1729643720000|2024-10-23 00:35:20|356.77|355.07|356.8|355.1|356.8|355.1|356.77|355.07|6
1729643730000|2024-10-23 00:35:30|356.82|355.12|356.79|355.09|356.91|355.21|356.79|355.09|15
1729643740000|2024-10-23 00:35:40|356.8|355.1|356.78|355.08|356.8|355.1|356.78|355.08|11
1729643750000|2024-10-23 00:35:50|356.79|355.09|356.81|355.11|356.81|355.11|356.78|355.08|3
1729643760000|2024-10-23 00:36:00|356.8|355.1|356.8|355.1|356.8|355.1|356.79|355.09|3
1729643770000|2024-10-23 00:36:10|356.81|355.11|356.9|355.2|356.91|355.21|356.81|355.11|8
1729643780000|2024-10-23 00:36:20|356.89|355.19|356.88|355.18|356.89|355.19|356.87|355.17|7
1729643790000|2024-10-23 00:36:30|356.89|355.19|356.79|355.09|356.89|355.19|356.78|355.08|10
1729643800000|2024-10-23 00:36:40|356.78|355.08|356.84|355.14|356.89|355.19|356.78|355.08|12
1729643810000|2024-10-23 00:36:50|356.8|355.1|356.76|355.06|356.8|355.1|356.76|355.06|7
1729643820000|2024-10-23 00:37:00|356.77|355.07|356.76|355.06|356.77|355.07|356.76|355.06|4
1729643830000|2024-10-23 00:37:10|356.75|355.05|356.69|354.99|356.75|355.05|356.64|354.94|7
1729643840000|2024-10-23 00:37:20|356.72|355.02|356.72|355.02|356.72|355.02|356.67|354.97|17
1729643850000|2024-10-23 00:37:30|356.73|355.03|356.71|355.01|356.76|355.06|356.68|354.98|14
1729643860000|2024-10-23 00:37:40|356.77|355.07|356.82|355.12|356.82|355.12|356.76|355.06|15
1729643870000|2024-10-23 00:37:50|356.81|355.11|356.78|355.08|356.81|355.11|356.78|355.08|3
1729643930000|2024-10-23 00:38:50|356.8|355.1|356.83|355.13|356.83|355.13|356.8|355.1|2
1729643940000|2024-10-23 00:39:00|356.9|355.2|356.83|355.13|356.99|355.29|356.82|355.12|14
1729643950000|2024-10-23 00:39:10|356.81|355.11|356.8|355.1|356.81|355.11|356.8|355.1|2
1729643960000|2024-10-23 00:39:20|356.81|355.11|356.78|355.08|356.82|355.12|356.78|355.08|9
1729643970000|2024-10-23 00:39:30|356.79|355.09|356.81|355.11|356.81|355.11|356.79|355.09|2
1729643980000|2024-10-23 00:39:40|356.82|355.12|356.79|355.09|356.82|355.12|356.78|355.08|5
1729643990000|2024-10-23 00:39:50|356.78|355.08|356.78|355.08|356.78|355.08|356.78|355.08|1
1729644000000|2024-10-23 00:40:00|356.79|355.09|356.78|355.08|356.79|355.09|356.78|355.08|2
1729644010000|2024-10-23 00:40:10|356.77|355.07|356.6|354.9|356.77|355.07|356.56|354.86|6
1729644020000|2024-10-23 00:40:20|356.59|354.89|356.6|354.9|356.6|354.9|356.59|354.89|2
1729644030000|2024-10-23 00:40:30|356.65|354.95|356.81|355.11|356.81|355.11|356.64|354.94|20
1729644040000|2024-10-23 00:40:40|356.8|355.1|356.82|355.12|356.82|355.12|356.8|355.1|9
1729644060000|2024-10-23 00:41:00|356.79|355.09|356.82|355.12|356.9|355.2|356.79|355.09|10
1729644070000|2024-10-23 00:41:10|356.79|355.09|356.78|355.08|356.79|355.09|356.78|355.08|6
1729644080000|2024-10-23 00:41:20|356.8|355.1|356.78|355.08|356.8|355.1|356.78|355.08|5
1729644100000|2024-10-23 00:41:40|356.75|355.05|356.62|354.92|356.75|355.05|356.59|354.89|7
1729644110000|2024-10-23 00:41:50|356.61|354.91|356.6|354.9|356.61|354.91|356.58|354.88|7
1729644120000|2024-10-23 00:42:00|356.59|354.89|356.58|354.88|356.59|354.89|356.58|354.88|2
1729644130000|2024-10-23 00:42:10|356.57|354.87|356.56|354.86|356.57|354.87|356.56|354.86|6
1729644140000|2024-10-23 00:42:20|356.55|354.85|356.55|354.85|356.56|354.86|356.55|354.85|5
1729644150000|2024-10-23 00:42:30|356.56|354.86|356.49|354.79|356.56|354.86|356.47|354.77|13
1729644160000|2024-10-23 00:42:40|356.5|354.8|356.52|354.82|356.53|354.83|356.47|354.77|17
1729644180000|2024-10-23 00:43:00|356.45|354.75|356.43|354.73|356.45|354.75|356.41|354.71|3
1729644190000|2024-10-23 00:43:10|356.42|354.72|356.42|354.72|356.43|354.73|356.41|354.71|7
1729644200000|2024-10-23 00:43:20|356.41|354.71|356.44|354.74|356.44|354.74|356.41|354.71|6
1729644210000|2024-10-23 00:43:30|356.43|354.73|356.4|354.7|356.43|354.73|356.38|354.68|10
1729644220000|2024-10-23 00:43:40|356.39|354.69|356.4|354.7|356.41|354.71|356.39|354.69|4
1729644230000|2024-10-23 00:43:50|356.39|354.69|356.37|354.67|356.39|354.69|356.37|354.67|11
1729644240000|2024-10-23 00:44:00|356.38|354.68|356.37|354.67|356.38|354.68|356.37|354.67|6
1729644250000|2024-10-23 00:44:10|356.38|354.68|356.21|354.51|356.38|354.68|356.18|354.48|12
1729644260000|2024-10-23 00:44:20|356.22|354.52|356.25|354.55|356.27|354.57|356.22|354.52|9
1729644270000|2024-10-23 00:44:30|356.26|354.56|356.23|354.53|356.26|354.56|356.21|354.51|5
1729644280000|2024-10-23 00:44:40|356.22|354.52|356.19|354.49|356.22|354.52|356.18|354.48|4
1729644290000|2024-10-23 00:44:50|356.2|354.5|356.37|354.67|356.39|354.69|356.2|354.5|8
1729644300000|2024-10-23 00:45:00|356.38|354.68|356.2|354.5|356.39|354.69|356.2|354.5|13
1729644310000|2024-10-23 00:45:10|356.21|354.51|356.31|354.61|356.32|354.62|356.21|354.51|8
1729644320000|2024-10-23 00:45:20|356.32|354.62|356.27|354.57|356.32|354.62|356.26|354.56|13
1729644330000|2024-10-23 00:45:30|356.26|354.56|356.31|354.61|356.31|354.61|356.26|354.56|4
1729644340000|2024-10-23 00:45:40|356.32|354.62|356.22|354.52|356.32|354.62|356.22|354.52|11
1729644350000|2024-10-23 00:45:50|356.24|354.54|356.23|354.53|356.24|354.54|356.22|354.52|10
1729644360000|2024-10-23 00:46:00|356.24|354.54|356.24|354.54|356.25|354.55|356.23|354.53|7
1729644370000|2024-10-23 00:46:10|356.23|354.53|356.23|354.53|356.23|354.53|356.23|354.53|1
1729644390000|2024-10-23 00:46:30|356.21|354.51|356.32|354.62|356.32|354.62|356.21|354.51|14
1729644400000|2024-10-23 00:46:40|356.31|354.61|356.12|354.42|356.32|354.62|356.11|354.41|21
1729644410000|2024-10-23 00:46:50|356.11|354.41|356.1|354.4|356.11|354.41|356.09|354.39|4
1729644420000|2024-10-23 00:47:00|356.09|354.39|356.08|354.38|356.1|354.4|356.08|354.38|4
1729644430000|2024-10-23 00:47:10|356.11|354.41|356.11|354.41|356.14|354.44|356.11|354.41|3
1729644440000|2024-10-23 00:47:20|356.12|354.42|356.15|354.45|356.15|354.45|356.11|354.41|9
1729644450000|2024-10-23 00:47:30|356.14|354.44|356.1|354.4|356.14|354.44|356.09|354.39|7
1729644460000|2024-10-23 00:47:40|356.11|354.41|356.1|354.4|356.11|354.41|356.09|354.39|8
1729644470000|2024-10-23 00:47:50|356.09|354.39|356.12|354.42|356.12|354.42|356.05|354.35|13
1729644480000|2024-10-23 00:48:00|356.13|354.43|356.29|354.59|356.29|354.59|356.13|354.43|12
1729644490000|2024-10-23 00:48:10|356.28|354.58|356.3|354.6|356.34|354.64|356.28|354.58|17
1729644500000|2024-10-23 00:48:20|356.31|354.61|356.51|354.81|356.51|354.81|356.31|354.61|15
1729644510000|2024-10-23 00:48:30|356.5|354.8|356.5|354.8|356.51|354.81|356.5|354.8|9
1729644520000|2024-10-23 00:48:40|356.51|354.81|356.5|354.8|356.51|354.81|356.5|354.8|2
1729644530000|2024-10-23 00:48:50|356.51|354.81|356.52|354.82|356.52|354.82|356.5|354.8|9
1729644540000|2024-10-23 00:49:00|356.53|354.83|356.5|354.8|356.53|354.83|356.46|354.76|16
1729644550000|2024-10-23 00:49:10|356.51|354.81|356.5|354.8|356.51|354.81|356.5|354.8|2
1729644560000|2024-10-23 00:49:20|356.52|354.82|356.59|354.89|356.59|354.89|356.51|354.81|14
1729644570000|2024-10-23 00:49:30|356.6|354.9|356.7|355|356.71|355.01|356.6|354.9|12
1729644580000|2024-10-23 00:49:40|356.69|354.99|356.63|354.93|356.69|354.99|356.59|354.89|11
1729644590000|2024-10-23 00:49:50|356.62|354.92|356.56|354.86|356.62|354.92|356.54|354.84|10
1729644600000|2024-10-23 00:50:00|356.57|354.87|356.5|354.8|356.58|354.88|356.5|354.8|5
1729644610000|2024-10-23 00:50:10|356.51|354.81|356.51|354.81|356.51|354.81|356.45|354.75|9
1729644620000|2024-10-23 00:50:20|356.52|354.82|356.52|354.82|356.53|354.83|356.51|354.81|8
1729644630000|2024-10-23 00:50:30|356.51|354.81|356.33|354.63|356.51|354.81|356.33|354.63|13
1729644640000|2024-10-23 00:50:40|356.27|354.57|356.26|354.56|356.27|354.57|356.21|354.51|12
1729644650000|2024-10-23 00:50:50|356.23|354.53|356.23|354.53|356.25|354.55|356.22|354.52|4
1729644660000|2024-10-23 00:51:00|356.19|354.49|356.07|354.37|356.19|354.49|356.02|354.32|18
1729644670000|2024-10-23 00:51:10|356.05|354.35|356.03|354.33|356.07|354.37|356.03|354.33|11
1729644680000|2024-10-23 00:51:20|356.04|354.34|355.97|354.27|356.04|354.34|355.95|354.25|13
1729644690000|2024-10-23 00:51:30|355.96|354.26|355.88|354.18|355.96|354.26|355.83|354.13|11
1729644700000|2024-10-23 00:51:40|355.92|354.22|355.95|354.25|355.99|354.29|355.91|354.21|16
1729644710000|2024-10-23 00:51:50|355.96|354.26|355.95|354.25|356|354.3|355.94|354.24|9
1729644720000|2024-10-23 00:52:00|355.93|354.23|355.87|354.17|355.93|354.23|355.85|354.15|10
1729644730000|2024-10-23 00:52:10|355.88|354.18|355.97|354.27|355.97|354.27|355.88|354.18|4
1729644740000|2024-10-23 00:52:20|355.98|354.28|355.93|354.23|355.98|354.28|355.92|354.22|10
1729644750000|2024-10-23 00:52:30|355.94|354.24|355.91|354.21|355.94|354.24|355.9|354.2|7
1729644760000|2024-10-23 00:52:40|355.9|354.2|355.94|354.24|355.94|354.24|355.9|354.2|5
1729644770000|2024-10-23 00:52:50|355.93|354.23|355.9|354.2|355.95|354.25|355.89|354.19|18
1729644780000|2024-10-23 00:53:00|355.91|354.21|355.87|354.17|355.91|354.21|355.87|354.17|6
1729644790000|2024-10-23 00:53:10|355.88|354.18|355.79|354.09|355.9|354.2|355.78|354.08|14
1729644800000|2024-10-23 00:53:20|355.8|354.1|355.94|354.24|355.98|354.28|355.79|354.09|22
1729644810000|2024-10-23 00:53:30|355.95|354.25|355.98|354.28|355.98|354.28|355.95|354.25|15
1729644820000|2024-10-23 00:53:40|355.94|354.24|355.97|354.27|355.97|354.27|355.91|354.21|10
1729644830000|2024-10-23 00:53:50|355.96|354.26|355.69|353.99|355.97|354.27|355.69|353.99|14
1729644840000|2024-10-23 00:54:00|355.68|353.98|355.74|354.04|355.77|354.07|355.67|353.97|10
1729644850000|2024-10-23 00:54:10|355.75|354.05|355.88|354.18|355.88|354.18|355.74|354.04|17
1729644860000|2024-10-23 00:54:20|355.87|354.17|355.93|354.23|355.94|354.24|355.86|354.16|12
1729644870000|2024-10-23 00:54:30|355.94|354.24|355.97|354.27|355.98|354.28|355.9|354.2|20
1729644880000|2024-10-23 00:54:40|355.98|354.28|355.99|354.29|355.99|354.29|355.98|354.28|8
1729644890000|2024-10-23 00:54:50|355.98|354.28|355.98|354.28|356|354.3|355.98|354.28|17
1729644900000|2024-10-23 00:55:00|355.99|354.29|356.01|354.31|356.06|354.36|355.88|354.18|15
1729644910000|2024-10-23 00:55:10|356|354.3|356.01|354.31|356.02|354.32|356|354.3|4
1729644920000|2024-10-23 00:55:20|356.02|354.32|355.94|354.24|356.02|354.32|355.92|354.22|7
1729644930000|2024-10-23 00:55:30|355.93|354.23|356.08|354.38|356.09|354.39|355.93|354.23|10
1729644940000|2024-10-23 00:55:40|356.07|354.37|356.06|354.36|356.07|354.37|356|354.3|8
1729644950000|2024-10-23 00:55:50|356.05|354.35|356.07|354.37|356.07|354.37|356.05|354.35|3
1729644960000|2024-10-23 00:56:00|356.06|354.36|356.02|354.32|356.06|354.36|356.02|354.32|7
1729644970000|2024-10-23 00:56:10|355.97|354.27|356.04|354.34|356.05|354.35|355.96|354.26|12
1729644980000|2024-10-23 00:56:20|356.03|354.33|356.15|354.45|356.15|354.45|356.03|354.33|14
1729644990000|2024-10-23 00:56:30|356.16|354.46|356.25|354.55|356.28|354.58|356.16|354.46|15
1729645000000|2024-10-23 00:56:40|356.24|354.54|356.25|354.55|356.26|354.56|356.24|354.54|9
1729645010000|2024-10-23 00:56:50|356.24|354.54|356.09|354.39|356.24|354.54|356.09|354.39|5
1729645020000|2024-10-23 00:57:00|356.12|354.42|356.04|354.34|356.12|354.42|356.04|354.34|3
1729645030000|2024-10-23 00:57:10|355.96|354.26|355.95|354.25|355.96|354.26|355.95|354.25|2
1729645040000|2024-10-23 00:57:20|355.96|354.26|356.04|354.34|356.04|354.34|355.96|354.26|10
1729645050000|2024-10-23 00:57:30|356.03|354.33|355.94|354.24|356.03|354.33|355.94|354.24|8
1729645060000|2024-10-23 00:57:40|355.95|354.25|355.94|354.24|355.95|354.25|355.94|354.24|4
1729645070000|2024-10-23 00:57:50|355.95|354.25|355.94|354.24|355.95|354.25|355.94|354.24|6
1729645080000|2024-10-23 00:58:00|355.95|354.25|355.96|354.26|355.96|354.26|355.95|354.25|2
1729645090000|2024-10-23 00:58:10|355.95|354.25|355.94|354.24|355.96|354.26|355.93|354.23|5
1729645100000|2024-10-23 00:58:20|355.96|354.26|355.95|354.25|355.96|354.26|355.94|354.24|5
1729645110000|2024-10-23 00:58:30|355.94|354.24|355.95|354.25|355.95|354.25|355.94|354.24|2
1729645120000|2024-10-23 00:58:40|355.94|354.24|355.95|354.25|355.95|354.25|355.93|354.23|8
1729645130000|2024-10-23 00:58:50|355.94|354.24|355.94|354.24|355.95|354.25|355.94|354.24|3
1729645140000|2024-10-23 00:59:00|355.92|354.22|355.92|354.22|355.93|354.23|355.92|354.22|3
1729645150000|2024-10-23 00:59:10|355.93|354.23|356.04|354.34|356.06|354.36|355.93|354.23|18
1729645160000|2024-10-23 00:59:20|356.01|354.31|356.04|354.34|356.04|354.34|356|354.3|5
1729645170000|2024-10-23 00:59:30|356.05|354.35|356.05|354.35|356.05|354.35|356.04|354.34|3
1729645180000|2024-10-23 00:59:40|356.04|354.34|355.98|354.28|356.04|354.34|355.97|354.27|12
1729645190000|2024-10-23 00:59:50|355.96|354.26|355.94|354.24|355.96|354.26|355.94|354.24|2
1729645200000|2024-10-23 01:00:00|355.95|354.25|355.98|354.28|356.05|354.35|355.95|354.25|13
1729645210000|2024-10-23 01:00:10|355.99|354.29|356.1|354.4|356.11|354.41|355.99|354.29|9
1729645220000|2024-10-23 01:00:20|356.11|354.41|356.11|354.41|356.16|354.46|356.1|354.4|21
1729645230000|2024-10-23 01:00:30|356.1|354.4|356.04|354.34|356.17|354.47|355.98|354.28|18
1729645240000|2024-10-23 01:00:40|356.03|354.33|356.01|354.31|356.03|354.33|355.98|354.28|7
1729645250000|2024-10-23 01:00:50|356.02|354.32|356.03|354.33|356.04|354.34|356|354.3|11
1729645260000|2024-10-23 01:01:00|356.04|354.34|356.03|354.33|356.04|354.34|356.03|354.33|4
1729645270000|2024-10-23 01:01:10|356.04|354.34|356.06|354.36|356.06|354.36|356.04|354.34|3
1729645280000|2024-10-23 01:01:20|356.03|354.33|356.05|354.35|356.05|354.35|356.03|354.33|3
1729645290000|2024-10-23 01:01:30|356.06|354.36|356.13|354.43|356.13|354.43|356.06|354.36|5
1729645300000|2024-10-23 01:01:40|356.14|354.44|356.25|354.55|356.25|354.55|356.14|354.44|11
1729645310000|2024-10-23 01:01:50|356.26|354.56|356.38|354.68|356.38|354.68|356.26|354.56|13
1729645320000|2024-10-23 01:02:00|356.4|354.7|356.44|354.74|356.44|354.74|356.4|354.7|7
1729645330000|2024-10-23 01:02:10|356.48|354.78|356.61|354.91|356.61|354.91|356.48|354.78|11
1729645340000|2024-10-23 01:02:20|356.62|354.92|356.63|354.93|356.64|354.94|356.62|354.92|4
1729645350000|2024-10-23 01:02:30|356.62|354.92|356.62|354.92|356.63|354.93|356.62|354.92|3
1729645360000|2024-10-23 01:02:40|356.61|354.91|356.66|354.96|356.66|354.96|356.61|354.91|8
1729645370000|2024-10-23 01:02:50|356.64|354.94|356.51|354.81|356.64|354.94|356.51|354.81|7
1729645380000|2024-10-23 01:03:00|356.52|354.82|356.66|354.96|356.67|354.97|356.51|354.81|12
1729645390000|2024-10-23 01:03:10|356.67|354.97|356.73|355.03|356.73|355.03|356.67|354.97|3
1729645400000|2024-10-23 01:03:20|356.71|355.01|356.6|354.9|356.73|355.03|356.6|354.9|14
1729645410000|2024-10-23 01:03:30|356.59|354.89|356.57|354.87|356.62|354.92|356.52|354.82|11
1729645420000|2024-10-23 01:03:40|356.56|354.86|356.48|354.78|356.56|354.86|356.44|354.74|8
1729645430000|2024-10-23 01:03:50|356.49|354.79|356.48|354.78|356.49|354.79|356.48|354.78|2
1729645450000|2024-10-23 01:04:10|356.49|354.79|356.4|354.7|356.49|354.79|356.4|354.7|6
1729645460000|2024-10-23 01:04:20|356.39|354.69|356.39|354.69|356.39|354.69|356.39|354.69|1
1729645470000|2024-10-23 01:04:30|356.42|354.72|356.53|354.83|356.53|354.83|356.41|354.71|8
1729645480000|2024-10-23 01:04:40|356.58|354.88|356.63|354.93|356.63|354.93|356.58|354.88|5
1729645490000|2024-10-23 01:04:50|356.62|354.92|356.63|354.93|356.69|354.99|356.62|354.92|14
1729645500000|2024-10-23 01:05:00|356.65|354.95|356.63|354.93|356.65|354.95|356.63|354.93|7
1729645510000|2024-10-23 01:05:10|356.68|354.98|356.64|354.94|356.68|354.98|356.63|354.93|10
1729645520000|2024-10-23 01:05:20|356.6|354.9|356.65|354.95|356.65|354.95|356.53|354.83|11
1729645530000|2024-10-23 01:05:30|356.64|354.94|356.6|354.9|356.64|354.94|356.6|354.9|4
1729645540000|2024-10-23 01:05:40|356.59|354.89|356.61|354.91|356.62|354.92|356.59|354.89|4
1729645550000|2024-10-23 01:05:50|356.53|354.83|356.46|354.76|356.54|354.84|356.46|354.76|7
1729645560000|2024-10-23 01:06:00|356.43|354.73|356.52|354.82|356.52|354.82|356.35|354.65|17
1729645570000|2024-10-23 01:06:10|356.51|354.81|356.41|354.71|356.51|354.81|356.41|354.71|8
1729645580000|2024-10-23 01:06:20|356.45|354.75|356.44|354.74|356.46|354.76|356.43|354.73|5
1729645590000|2024-10-23 01:06:30|356.43|354.73|356.43|354.73|356.43|354.73|356.43|354.73|1
1729645600000|2024-10-23 01:06:40|356.41|354.71|356.42|354.72|356.42|354.72|356.41|354.71|2
1729645610000|2024-10-23 01:06:50|356.41|354.71|356.43|354.73|356.44|354.74|356.41|354.71|7
1729645620000|2024-10-23 01:07:00|356.42|354.72|356.36|354.66|356.42|354.72|356.35|354.65|5
1729645630000|2024-10-23 01:07:10|356.34|354.64|356.18|354.48|356.34|354.64|356.18|354.48|9
1729645640000|2024-10-23 01:07:20|356.2|354.5|356.33|354.63|356.34|354.64|356.2|354.5|16
1729645650000|2024-10-23 01:07:30|356.34|354.64|356.38|354.68|356.41|354.71|356.34|354.64|7
1729645660000|2024-10-23 01:07:40|356.37|354.67|356.35|354.65|356.37|354.67|356.33|354.63|7
1729645670000|2024-10-23 01:07:50|356.32|354.62|356.36|354.66|356.37|354.67|356.31|354.61|10
1729645680000|2024-10-23 01:08:00|356.34|354.64|356.26|354.56|356.34|354.64|356.26|354.56|16
1729645690000|2024-10-23 01:08:10|356.27|354.57|356.27|354.57|356.27|354.57|356.25|354.55|9
1729645700000|2024-10-23 01:08:20|356.26|354.56|356.18|354.48|356.26|354.56|356.18|354.48|8
1729645710000|2024-10-23 01:08:30|356.17|354.47|356.14|354.44|356.17|354.47|356.13|354.43|10
1729645720000|2024-10-23 01:08:40|356.13|354.43|356.14|354.44|356.15|354.45|356.12|354.42|8
1729645730000|2024-10-23 01:08:50|356.13|354.43|356.14|354.44|356.14|354.44|356.13|354.43|2
1729645740000|2024-10-23 01:09:00|356.15|354.45|356.34|354.64|356.34|354.64|356.15|354.45|17
1729645750000|2024-10-23 01:09:10|356.37|354.67|356.36|354.66|356.37|354.67|356.3|354.6|16
1729645760000|2024-10-23 01:09:20|356.35|354.65|356.35|354.65|356.36|354.66|356.31|354.61|11
1729645770000|2024-10-23 01:09:30|356.37|354.67|356.4|354.7|356.4|354.7|356.36|354.66|10
1729645780000|2024-10-23 01:09:40|356.39|354.69|356.54|354.84|356.55|354.85|356.38|354.68|14
1729645790000|2024-10-23 01:09:50|356.55|354.85|356.52|354.82|356.56|354.86|356.52|354.82|8
1729645800000|2024-10-23 01:10:00|356.49|354.79|356.48|354.78|356.52|354.82|356.48|354.78|9
1729645810000|2024-10-23 01:10:10|356.45|354.75|356.42|354.72|356.45|354.75|356.42|354.72|3
1729645820000|2024-10-23 01:10:20|356.43|354.73|356.42|354.72|356.43|354.73|356.4|354.7|4
1729645830000|2024-10-23 01:10:30|356.44|354.74|356.45|354.75|356.47|354.77|356.43|354.73|11
1729645840000|2024-10-23 01:10:40|356.44|354.74|356.44|354.74|356.45|354.75|356.43|354.73|5
1729645850000|2024-10-23 01:10:50|356.43|354.73|356.49|354.79|356.49|354.79|356.43|354.73|8
1729645860000|2024-10-23 01:11:00|356.52|354.82|356.52|354.82|356.53|354.83|356.5|354.8|6
1729645870000|2024-10-23 01:11:10|356.53|354.83|356.53|354.83|356.54|354.84|356.53|354.83|3
1729645880000|2024-10-23 01:11:20|356.45|354.75|356.45|354.75|356.46|354.76|356.45|354.75|3
1729645890000|2024-10-23 01:11:30|356.42|354.72|356.25|354.55|356.42|354.72|356.24|354.54|11
1729645900000|2024-10-23 01:11:40|356.24|354.54|356.26|354.56|356.26|354.56|356.24|354.54|3
1729645910000|2024-10-23 01:11:50|356.25|354.55|356.22|354.52|356.25|354.55|356.22|354.52|8
1729645920000|2024-10-23 01:12:00|356.23|354.53|356.18|354.48|356.23|354.53|356.13|354.43|10
1729645930000|2024-10-23 01:12:10|356.19|354.49|356.26|354.56|356.27|354.57|356.18|354.48|7
1729645940000|2024-10-23 01:12:20|356.25|354.55|356.21|354.51|356.25|354.55|356.16|354.46|12
1729645950000|2024-10-23 01:12:30|356.23|354.53|356.19|354.49|356.25|354.55|356.19|354.49|5
1729645960000|2024-10-23 01:12:40|356.2|354.5|356.25|354.55|356.25|354.55|356.17|354.47|7
1729645970000|2024-10-23 01:12:50|356.23|354.53|356.17|354.47|356.23|354.53|356.17|354.47|6
1729645980000|2024-10-23 01:13:00|356.15|354.45|356.13|354.43|356.16|354.46|356.1|354.4|10
1729645990000|2024-10-23 01:13:10|356.14|354.44|356.13|354.43|356.16|354.46|356.13|354.43|13
1729646000000|2024-10-23 01:13:20|356.14|354.44|356.2|354.5|356.22|354.52|356.13|354.43|14
1729646010000|2024-10-23 01:13:30|356.19|354.49|356.19|354.49|356.19|354.49|356.14|354.44|5
1729646030000|2024-10-23 01:13:50|356.18|354.48|356.17|354.47|356.19|354.49|356.16|354.46|14
1729646040000|2024-10-23 01:14:00|356.16|354.46|356.18|354.48|356.19|354.49|356.15|354.45|6
1729646050000|2024-10-23 01:14:10|356.17|354.47|356.16|354.46|356.19|354.49|356.16|354.46|4
1729646060000|2024-10-23 01:14:20|356.15|354.45|355.93|354.23|356.15|354.45|355.93|354.23|8
1729646070000|2024-10-23 01:14:30|355.96|354.26|355.92|354.22|355.97|354.27|355.9|354.2|9
1729646080000|2024-10-23 01:14:40|355.9|354.2|355.94|354.24|355.96|354.26|355.9|354.2|12
1729646090000|2024-10-23 01:14:50|355.96|354.26|355.92|354.22|355.96|354.26|355.9|354.2|7
1729646100000|2024-10-23 01:15:00|355.94|354.24|355.95|354.25|355.97|354.27|355.92|354.22|8
1729646110000|2024-10-23 01:15:10|355.94|354.24|355.92|354.22|355.95|354.25|355.92|354.22|5
1729646120000|2024-10-23 01:15:20|355.9|354.2|355.87|354.17|355.9|354.2|355.85|354.15|9
1729646130000|2024-10-23 01:15:30|355.83|354.13|355.86|354.16|355.87|354.17|355.83|354.13|6
1729646140000|2024-10-23 01:15:40|355.85|354.15|355.84|354.14|355.85|354.15|355.84|354.14|4
1729646150000|2024-10-23 01:15:50|355.85|354.15|355.87|354.17|355.88|354.18|355.84|354.14|15
1729646160000|2024-10-23 01:16:00|355.86|354.16|355.8|354.1|355.86|354.16|355.8|354.1|10
1729646170000|2024-10-23 01:16:10|355.83|354.13|355.81|354.11|355.83|354.13|355.8|354.1|10
1729646180000|2024-10-23 01:16:20|355.83|354.13|355.81|354.11|355.83|354.13|355.81|354.11|4
1729646190000|2024-10-23 01:16:30|355.83|354.13|355.81|354.11|355.83|354.13|355.81|354.11|8
1729646200000|2024-10-23 01:16:40|355.79|354.09|355.7|354|355.79|354.09|355.69|353.99|8
1729646210000|2024-10-23 01:16:50|355.69|353.99|355.7|354|355.71|354.01|355.68|353.98|9
1729646220000|2024-10-23 01:17:00|355.67|353.97|355.62|353.92|355.69|353.99|355.61|353.91|14
1729646230000|2024-10-23 01:17:10|355.63|353.93|355.71|354.01|355.71|354.01|355.63|353.93|14
1729646240000|2024-10-23 01:17:20|355.72|354.02|355.73|354.03|355.74|354.04|355.72|354.02|5
1729646250000|2024-10-23 01:17:30|355.72|354.02|355.72|354.02|355.72|354.02|355.72|354.02|1
1729646260000|2024-10-23 01:17:40|355.71|354.01|355.61|353.91|355.71|354.01|355.61|353.91|5
1729646270000|2024-10-23 01:17:50|355.63|353.93|355.63|353.93|355.66|353.96|355.62|353.92|6
1729646280000|2024-10-23 01:18:00|355.65|353.95|355.73|354.03|355.75|354.05|355.65|353.95|12
1729646290000|2024-10-23 01:18:10|355.72|354.02|355.73|354.03|355.73|354.03|355.69|353.99|11
1729646300000|2024-10-23 01:18:20|355.75|354.05|355.92|354.22|355.94|354.24|355.75|354.05|15
1729646310000|2024-10-23 01:18:30|355.93|354.23|355.99|354.29|355.99|354.29|355.93|354.23|12
1729646320000|2024-10-23 01:18:40|355.98|354.28|356.08|354.38|356.08|354.38|355.98|354.28|11
1729646330000|2024-10-23 01:18:50|356.09|354.39|356.14|354.44|356.14|354.44|356.09|354.39|12
1729646340000|2024-10-23 01:19:00|356.15|354.45|356.1|354.4|356.16|354.46|356.1|354.4|4
1729646350000|2024-10-23 01:19:10|356.09|354.39|356.09|354.39|356.11|354.41|356.02|354.32|18
1729646360000|2024-10-23 01:19:20|356.1|354.4|356.13|354.43|356.14|354.44|356.08|354.38|16
1729646370000|2024-10-23 01:19:30|356.14|354.44|356.2|354.5|356.21|354.51|356.14|354.44|13
1729646380000|2024-10-23 01:19:40|356.21|354.51|356.29|354.59|356.29|354.59|356.21|354.51|7
1729646390000|2024-10-23 01:19:50|356.3|354.6|356.34|354.64|356.36|354.66|356.3|354.6|7
1729646400000|2024-10-23 01:20:00|356.35|354.65|356.41|354.71|356.41|354.71|356.33|354.63|6
1729646410000|2024-10-23 01:20:10|356.43|354.73|356.58|354.88|356.59|354.89|356.43|354.73|7
1729646420000|2024-10-23 01:20:20|356.57|354.87|356.59|354.89|356.59|354.89|356.54|354.84|11
1729646430000|2024-10-23 01:20:30|356.6|354.9|356.62|354.92|356.62|354.92|356.59|354.89|8
1729646440000|2024-10-23 01:20:40|356.55|354.85|356.53|354.83|356.58|354.88|356.52|354.82|7
1729646450000|2024-10-23 01:20:50|356.57|354.87|356.57|354.87|356.57|354.87|356.57|354.87|1
1729646460000|2024-10-23 01:21:00|356.58|354.88|356.67|354.97|356.67|354.97|356.58|354.88|10
1729646470000|2024-10-23 01:21:10|356.68|354.98|356.9|355.2|356.9|355.2|356.68|354.98|14
1729646480000|2024-10-23 01:21:20|356.91|355.21|356.95|355.25|356.95|355.25|356.85|355.15|16
1729646490000|2024-10-23 01:21:30|356.94|355.24|356.82|355.12|356.97|355.27|356.82|355.12|11
1729646500000|2024-10-23 01:21:40|356.83|355.13|356.78|355.08|356.84|355.14|356.78|355.08|9
1729646510000|2024-10-23 01:21:50|356.81|355.11|356.85|355.15|356.88|355.18|356.81|355.11|10
1729646520000|2024-10-23 01:22:00|356.83|355.13|356.82|355.12|356.84|355.14|356.82|355.12|8
1729646530000|2024-10-23 01:22:10|356.81|355.11|356.78|355.08|356.81|355.11|356.76|355.06|6
1729646540000|2024-10-23 01:22:20|356.79|355.09|356.78|355.08|356.81|355.11|356.77|355.07|6
1729646550000|2024-10-23 01:22:30|356.79|355.09|356.73|355.03|356.79|355.09|356.72|355.02|10
1729646560000|2024-10-23 01:22:40|356.76|355.06|356.78|355.08|356.78|355.08|356.75|355.05|5
1729646580000|2024-10-23 01:23:00|356.81|355.11|356.83|355.13|356.83|355.13|356.78|355.08|11
1729646590000|2024-10-23 01:23:10|356.82|355.12|356.81|355.11|356.82|355.12|356.81|355.11|2
1729646600000|2024-10-23 01:23:20|356.82|355.12|356.81|355.11|356.82|355.12|356.75|355.05|7
1729646610000|2024-10-23 01:23:30|356.82|355.12|356.82|355.12|356.83|355.13|356.81|355.11|5
1729646620000|2024-10-23 01:23:40|356.81|355.11|356.81|355.11|356.82|355.12|356.81|355.11|3
1729646630000|2024-10-23 01:23:50|356.83|355.13|356.82|355.12|356.83|355.13|356.82|355.12|2
1729646640000|2024-10-23 01:24:00|356.85|355.15|356.89|355.19|356.9|355.2|356.82|355.12|14
1729646650000|2024-10-23 01:24:10|356.9|355.2|356.91|355.21|356.94|355.24|356.9|355.2|6
1729646660000|2024-10-23 01:24:20|356.92|355.22|356.86|355.16|356.92|355.22|356.86|355.16|10
1729646670000|2024-10-23 01:24:30|356.87|355.17|356.87|355.17|356.87|355.17|356.87|355.17|1
1729646680000|2024-10-23 01:24:40|356.86|355.16|356.81|355.11|356.86|355.16|356.8|355.1|4
1729646690000|2024-10-23 01:24:50|356.82|355.12|356.83|355.13|356.84|355.14|356.82|355.12|3
1729646700000|2024-10-23 01:25:00|356.85|355.15|356.89|355.19|356.89|355.19|356.85|355.15|7
1729646710000|2024-10-23 01:25:10|356.9|355.2|356.91|355.21|356.91|355.21|356.9|355.2|2
1729646720000|2024-10-23 01:25:20|356.92|355.22|356.94|355.24|356.94|355.24|356.92|355.22|3
1729646740000|2024-10-23 01:25:40|356.93|355.23|356.93|355.23|356.94|355.24|356.92|355.22|5
1729646750000|2024-10-23 01:25:50|356.94|355.24|356.86|355.16|356.94|355.24|356.86|355.16|4
1729646760000|2024-10-23 01:26:00|356.85|355.15|356.85|355.15|356.85|355.15|356.84|355.14|3
1729646770000|2024-10-23 01:26:10|356.86|355.16|356.88|355.18|356.88|355.18|356.85|355.15|4
1729646780000|2024-10-23 01:26:20|356.89|355.19|356.89|355.19|356.9|355.2|356.89|355.19|3
1729646810000|2024-10-23 01:26:50|356.88|355.18|356.89|355.19|356.89|355.19|356.83|355.13|8
1729646820000|2024-10-23 01:27:00|356.9|355.2|356.9|355.2|356.9|355.2|356.89|355.19|3
1729646830000|2024-10-23 01:27:10|356.91|355.21|356.91|355.21|356.93|355.23|356.91|355.21|6
1729646840000|2024-10-23 01:27:20|356.9|355.2|356.94|355.24|356.94|355.24|356.9|355.2|3
1729646850000|2024-10-23 01:27:30|356.95|355.25|356.97|355.27|356.97|355.27|356.95|355.25|6
1729646860000|2024-10-23 01:27:40|356.96|355.26|356.96|355.26|356.97|355.27|356.96|355.26|3
1729646870000|2024-10-23 01:27:50|356.97|355.27|356.96|355.26|356.97|355.27|356.96|355.26|6
1729646880000|2024-10-23 01:28:00|356.95|355.25|356.97|355.27|356.97|355.27|356.83|355.13|12
1729646890000|2024-10-23 01:28:10|356.98|355.28|356.97|355.27|356.98|355.28|356.96|355.26|3
1729646900000|2024-10-23 01:28:20|356.96|355.26|356.99|355.29|356.99|355.29|356.96|355.26|7
1729646910000|2024-10-23 01:28:30|356.98|355.28|356.99|355.29|356.99|355.29|356.96|355.26|7
1729646920000|2024-10-23 01:28:40|357.01|355.31|356.99|355.29|357.01|355.31|356.99|355.29|3
1729646930000|2024-10-23 01:28:50|356.98|355.28|356.98|355.28|356.98|355.28|356.97|355.27|3
1729646940000|2024-10-23 01:29:00|356.97|355.27|357.03|355.33|357.03|355.33|356.97|355.27|15
1729646950000|2024-10-23 01:29:10|357.04|355.34|357.05|355.35|357.06|355.36|357.04|355.34|6
1729646960000|2024-10-23 01:29:20|357.04|355.34|356.97|355.27|357.04|355.34|356.95|355.25|7
1729646970000|2024-10-23 01:29:30|356.98|355.28|356.97|355.27|356.98|355.28|356.95|355.25|6
1729646980000|2024-10-23 01:29:40|356.96|355.26|356.98|355.28|357|355.3|356.96|355.26|11
1729646990000|2024-10-23 01:29:50|356.97|355.27|357.03|355.33|357.03|355.33|356.97|355.27|18
1729647000000|2024-10-23 01:30:00|357|355.3|357.02|355.32|357.02|355.32|356.98|355.28|10
1729647010000|2024-10-23 01:30:10|357.01|355.31|356.96|355.26|357.02|355.32|356.96|355.26|14
1729647020000|2024-10-23 01:30:20|356.97|355.27|357.05|355.35|357.08|355.38|356.97|355.27|19
1729647030000|2024-10-23 01:30:30|357.04|355.34|356.99|355.29|357.05|355.35|356.99|355.29|18
1729647040000|2024-10-23 01:30:40|357|355.3|357.01|355.31|357.02|355.32|356.98|355.28|9
1729647050000|2024-10-23 01:30:50|356.98|355.28|356.98|355.28|357.02|355.32|356.96|355.26|13
1729647060000|2024-10-23 01:31:00|356.99|355.29|356.77|355.07|356.99|355.29|356.76|355.06|12
1729647070000|2024-10-23 01:31:10|356.79|355.09|356.81|355.11|356.86|355.16|356.78|355.08|18
1729647080000|2024-10-23 01:31:20|356.8|355.1|356.78|355.08|356.82|355.12|356.76|355.06|12
1729647090000|2024-10-23 01:31:30|356.8|355.1|356.84|355.14|356.84|355.14|356.79|355.09|11
1729647100000|2024-10-23 01:31:40|356.85|355.15|356.81|355.11|356.9|355.2|356.81|355.11|16
1729647110000|2024-10-23 01:31:50|356.8|355.1|356.81|355.11|356.83|355.13|356.8|355.1|3
1729647130000|2024-10-23 01:32:10|356.8|355.1|356.69|354.99|356.8|355.1|356.69|354.99|8
1729647140000|2024-10-23 01:32:20|356.7|355|356.46|354.76|356.7|355|356.46|354.76|14
1729647150000|2024-10-23 01:32:30|356.47|354.77|356.4|354.7|356.49|354.79|356.39|354.69|16
1729647160000|2024-10-23 01:32:40|356.39|354.69|356.1|354.4|356.39|354.69|356.1|354.4|9
1729647170000|2024-10-23 01:32:50|356.09|354.39|356.3|354.6|356.3|354.6|356.08|354.38|16
1729647180000|2024-10-23 01:33:00|356.32|354.62|356.18|354.48|356.34|354.64|356.14|354.44|21
1729647190000|2024-10-23 01:33:10|356.21|354.51|356.26|354.56|356.26|354.56|356.17|354.47|21
1729647200000|2024-10-23 01:33:20|356.27|354.57|356.35|354.65|356.35|354.65|356.26|354.56|9
1729647210000|2024-10-23 01:33:30|356.36|354.66|356.72|355.02|356.72|355.02|356.36|354.66|23
1729647220000|2024-10-23 01:33:40|356.7|355|356.73|355.03|356.75|355.05|356.7|355|10
1729647230000|2024-10-23 01:33:50|356.68|354.98|356.69|354.99|356.72|355.02|356.68|354.98|14
1729647240000|2024-10-23 01:34:00|356.71|355.01|356.7|355|356.72|355.02|356.69|354.99|21
1729647250000|2024-10-23 01:34:10|356.69|354.99|356.77|355.07|356.78|355.08|356.69|354.99|19
1729647260000|2024-10-23 01:34:20|356.72|355.02|356.78|355.08|356.79|355.09|356.72|355.02|12
1729647270000|2024-10-23 01:34:30|356.79|355.09|356.81|355.11|356.83|355.13|356.78|355.08|22
1729647280000|2024-10-23 01:34:40|356.82|355.12|356.86|355.16|356.87|355.17|356.79|355.09|20
1729647290000|2024-10-23 01:34:50|356.87|355.17|356.79|355.09|356.87|355.17|356.79|355.09|13
1729647300000|2024-10-23 01:35:00|356.78|355.08|356.8|355.1|356.81|355.11|356.78|355.08|4
1729647310000|2024-10-23 01:35:10|356.79|355.09|356.78|355.08|356.8|355.1|356.75|355.05|6
1729647320000|2024-10-23 01:35:20|356.79|355.09|356.8|355.1|356.8|355.1|356.76|355.06|8
1729647330000|2024-10-23 01:35:30|356.81|355.11|356.8|355.1|356.84|355.14|356.76|355.06|10
1729647340000|2024-10-23 01:35:40|356.79|355.09|356.77|355.07|356.79|355.09|356.76|355.06|9
1729647350000|2024-10-23 01:35:50|356.78|355.08|356.76|355.06|356.79|355.09|356.76|355.06|5
1729647360000|2024-10-23 01:36:00|356.78|355.08|356.86|355.16|356.86|355.16|356.76|355.06|6
1729647370000|2024-10-23 01:36:10|356.85|355.15|356.86|355.16|356.89|355.19|356.85|355.15|15
1729647380000|2024-10-23 01:36:20|356.92|355.22|356.94|355.24|356.94|355.24|356.88|355.18|12
1729647390000|2024-10-23 01:36:30|356.96|355.26|357.06|355.36|357.06|355.36|356.96|355.26|12
1729647400000|2024-10-23 01:36:40|357.07|355.37|357.08|355.38|357.08|355.38|357.07|355.37|2
1729647410000|2024-10-23 01:36:50|357.11|355.41|357.13|355.43|357.15|355.45|357.1|355.4|10
1729647420000|2024-10-23 01:37:00|357.14|355.44|357.18|355.48|357.21|355.51|357.14|355.44|11
1729647430000|2024-10-23 01:37:10|357.2|355.5|357.21|355.51|357.21|355.51|357.19|355.49|5
1729647440000|2024-10-23 01:37:20|357.2|355.5|357.19|355.49|357.2|355.5|357.18|355.48|4
1729647450000|2024-10-23 01:37:30|357.21|355.51|357.2|355.5|357.21|355.51|357.17|355.47|8
1729647460000|2024-10-23 01:37:40|357.17|355.47|357.17|355.47|357.2|355.5|357.16|355.46|6
1729647470000|2024-10-23 01:37:50|357.16|355.46|357.19|355.49|357.19|355.49|357.16|355.46|8
1729647480000|2024-10-23 01:38:00|357.11|355.41|357.09|355.39|357.13|355.43|357.09|355.39|5
1729647490000|2024-10-23 01:38:10|357.08|355.38|357.11|355.41|357.12|355.42|357.07|355.37|15
1729647500000|2024-10-23 01:38:20|357.13|355.43|357.19|355.49|357.19|355.49|357.07|355.37|10
1729647510000|2024-10-23 01:38:30|357.18|355.48|357.25|355.55|357.28|355.58|357.18|355.48|10
1729647520000|2024-10-23 01:38:40|357.24|355.54|357.31|355.61|357.31|355.61|357.24|355.54|10
1729647530000|2024-10-23 01:38:50|357.32|355.62|357.32|355.62|357.32|355.62|357.32|355.62|1
1729647540000|2024-10-23 01:39:00|357.28|355.58|357.26|355.56|357.28|355.58|357.19|355.49|13
1729647550000|2024-10-23 01:39:10|357.24|355.54|357.26|355.56|357.26|355.56|357.23|355.53|14
1729647560000|2024-10-23 01:39:20|357.25|355.55|357.27|355.57|357.28|355.58|357.25|355.55|10
1729647570000|2024-10-23 01:39:30|357.33|355.63|357.27|355.57|357.33|355.63|357.24|355.54|16
1729647580000|2024-10-23 01:39:40|357.25|355.55|357.26|355.56|357.29|355.59|357.25|355.55|10
1729647590000|2024-10-23 01:39:50|357.29|355.59|357.26|355.56|357.29|355.59|357.26|355.56|3
1729647600000|2024-10-23 01:40:00|357.3|355.6|357.14|355.44|357.3|355.6|357.06|355.36|15
1729647610000|2024-10-23 01:40:10|357.13|355.43|357.27|355.57|357.28|355.58|357.13|355.43|13
1729647620000|2024-10-23 01:40:20|357.26|355.56|357.32|355.62|357.32|355.62|357.26|355.56|15
1729647630000|2024-10-23 01:40:30|357.33|355.63|357.24|355.54|357.33|355.63|357.24|355.54|12
1729647640000|2024-10-23 01:40:40|357.2|355.5|357.14|355.44|357.21|355.51|357.14|355.44|6
1729647650000|2024-10-23 01:40:50|357.15|355.45|357.15|355.45|357.17|355.47|357.08|355.38|10
1729647660000|2024-10-23 01:41:00|357.16|355.46|357.24|355.54|357.24|355.54|357.16|355.46|10
1729647670000|2024-10-23 01:41:10|357.25|355.55|357.3|355.6|357.31|355.61|357.24|355.54|9
1729647680000|2024-10-23 01:41:20|357.25|355.55|357.26|355.56|357.28|355.58|357.24|355.54|4
1729647690000|2024-10-23 01:41:30|357.27|355.57|357.21|355.51|357.29|355.59|357.16|355.46|9
1729647700000|2024-10-23 01:41:40|357.2|355.5|357.15|355.45|357.2|355.5|357.15|355.45|5
1729647710000|2024-10-23 01:41:50|357.19|355.49|357.16|355.46|357.19|355.49|357.16|355.46|4
1729647720000|2024-10-23 01:42:00|357.21|355.51|357.18|355.48|357.21|355.51|357.17|355.47|5
1729647730000|2024-10-23 01:42:10|357.17|355.47|357.14|355.44|357.17|355.47|357.04|355.34|13
1729647740000|2024-10-23 01:42:20|357.15|355.45|357.12|355.42|357.15|355.45|357.12|355.42|4
1729647750000|2024-10-23 01:42:30|357.1|355.4|357.06|355.36|357.1|355.4|357.04|355.34|15
1729647760000|2024-10-23 01:42:40|357.07|355.37|357.07|355.37|357.09|355.39|357.04|355.34|12
1729647770000|2024-10-23 01:42:50|357.06|355.36|356.88|355.18|357.06|355.36|356.87|355.17|10
1729647780000|2024-10-23 01:43:00|356.87|355.17|356.85|355.15|356.88|355.18|356.84|355.14|13
1729647790000|2024-10-23 01:43:10|356.88|355.18|356.84|355.14|356.88|355.18|356.79|355.09|9
1729647800000|2024-10-23 01:43:20|356.82|355.12|356.78|355.08|356.82|355.12|356.74|355.04|16
1729647810000|2024-10-23 01:43:30|356.77|355.07|356.78|355.08|356.81|355.11|356.75|355.05|13
1729647820000|2024-10-23 01:43:40|356.8|355.1|356.87|355.17|356.89|355.19|356.76|355.06|13
1729647830000|2024-10-23 01:43:50|356.88|355.18|356.84|355.14|356.89|355.19|356.84|355.14|14
1729647840000|2024-10-23 01:44:00|356.88|355.18|356.88|355.18|356.88|355.18|356.84|355.14|5
1729647850000|2024-10-23 01:44:10|356.84|355.14|356.79|355.09|356.88|355.18|356.79|355.09|4
1729647860000|2024-10-23 01:44:20|356.78|355.08|356.7|355|356.78|355.08|356.69|354.99|15
1729647870000|2024-10-23 01:44:30|356.71|355.01|356.7|355|356.71|355.01|356.67|354.97|10
1729647880000|2024-10-23 01:44:40|356.69|354.99|356.69|354.99|356.7|355|356.66|354.96|13
1729647890000|2024-10-23 01:44:50|356.68|354.98|356.69|354.99|356.7|355|356.67|354.97|5
1729647900000|2024-10-23 01:45:00|356.74|355.04|356.7|355|356.76|355.06|356.69|354.99|8
1729647910000|2024-10-23 01:45:10|356.65|354.95|356.67|354.97|356.7|355|356.63|354.93|16
1729647920000|2024-10-23 01:45:20|356.68|354.98|356.74|355.04|356.74|355.04|356.65|354.95|12
1729647930000|2024-10-23 01:45:30|356.75|355.05|356.78|355.08|356.78|355.08|356.73|355.03|12
1729647940000|2024-10-23 01:45:40|356.79|355.09|356.77|355.07|356.8|355.1|356.77|355.07|8
1729647950000|2024-10-23 01:45:50|356.78|355.08|356.67|354.97|356.78|355.08|356.65|354.95|17
1729647960000|2024-10-23 01:46:00|356.68|354.98|356.74|355.04|356.75|355.05|356.62|354.92|15
1729647970000|2024-10-23 01:46:10|356.76|355.06|356.77|355.07|356.77|355.07|356.75|355.05|6
1729647980000|2024-10-23 01:46:20|356.76|355.06|356.78|355.08|356.79|355.09|356.76|355.06|6
1729647990000|2024-10-23 01:46:30|356.76|355.06|356.77|355.07|356.77|355.07|356.76|355.06|2
1729648000000|2024-10-23 01:46:40|356.78|355.08|356.79|355.09|356.79|355.09|356.74|355.04|4
1729648010000|2024-10-23 01:46:50|356.75|355.05|356.78|355.08|356.79|355.09|356.75|355.05|5
1729648020000|2024-10-23 01:47:00|356.77|355.07|356.86|355.16|356.86|355.16|356.76|355.06|16
1729648030000|2024-10-23 01:47:10|356.87|355.17|356.86|355.16|356.87|355.17|356.85|355.15|3
1729648040000|2024-10-23 01:47:20|356.81|355.11|356.7|355|356.81|355.11|356.7|355|9
1729648050000|2024-10-23 01:47:30|356.72|355.02|356.71|355.01|356.74|355.04|356.71|355.01|6
1729648060000|2024-10-23 01:47:40|356.69|354.99|356.69|354.99|356.72|355.02|356.69|354.99|4
1729648080000|2024-10-23 01:48:00|356.71|355.01|356.73|355.03|356.74|355.04|356.7|355|7
1729648090000|2024-10-23 01:48:10|356.75|355.05|356.71|355.01|356.76|355.06|356.69|354.99|10
1729648100000|2024-10-23 01:48:20|356.73|355.03|356.78|355.08|356.78|355.08|356.72|355.02|11
1729648110000|2024-10-23 01:48:30|356.8|355.1|356.79|355.09|356.8|355.1|356.76|355.06|4
1729648130000|2024-10-23 01:48:50|356.8|355.1|356.79|355.09|356.8|355.1|356.79|355.09|2
1729648140000|2024-10-23 01:49:00|356.8|355.1|356.8|355.1|356.8|355.1|356.79|355.09|3
1729648150000|2024-10-23 01:49:10|356.76|355.06|356.76|355.06|356.76|355.06|356.74|355.04|6
1729648160000|2024-10-23 01:49:20|356.77|355.07|356.79|355.09|356.79|355.09|356.77|355.07|4
1729648170000|2024-10-23 01:49:30|356.77|355.07|356.76|355.06|356.77|355.07|356.76|355.06|2
1729648180000|2024-10-23 01:49:40|356.74|355.04|356.75|355.05|356.75|355.05|356.74|355.04|2
1729648200000|2024-10-23 01:50:00|356.76|355.06|356.77|355.07|356.78|355.08|356.76|355.06|3
1729648210000|2024-10-23 01:50:10|356.78|355.08|356.77|355.07|356.78|355.08|356.76|355.06|4
1729648220000|2024-10-23 01:50:20|356.76|355.06|356.68|354.98|356.76|355.06|356.66|354.96|7
1729648230000|2024-10-23 01:50:30|356.69|354.99|356.57|354.87|356.69|354.99|356.53|354.83|7
1729648240000|2024-10-23 01:50:40|356.58|354.88|356.56|354.86|356.58|354.88|356.55|354.85|6
1729648250000|2024-10-23 01:50:50|356.53|354.83|356.54|354.84|356.55|354.85|356.53|354.83|6
1729648260000|2024-10-23 01:51:00|356.55|354.85|356.34|354.64|356.55|354.85|356.34|354.64|12
1729648270000|2024-10-23 01:51:10|356.39|354.69|356.36|354.66|356.39|354.69|356.28|354.58|8
1729648280000|2024-10-23 01:51:20|356.35|354.65|356.07|354.37|356.35|354.65|356.07|354.37|7
1729648290000|2024-10-23 01:51:30|356.06|354.36|356.08|354.38|356.08|354.38|356.06|354.36|6
1729648300000|2024-10-23 01:51:40|356.07|354.37|356.09|354.39|356.09|354.39|356.06|354.36|6
1729648310000|2024-10-23 01:51:50|356.1|354.4|356.1|354.4|356.1|354.4|356.07|354.37|7
1729648320000|2024-10-23 01:52:00|356.09|354.39|356.08|354.38|356.09|354.39|356.07|354.37|4
1729648330000|2024-10-23 01:52:10|356.06|354.36|355.92|354.22|356.06|354.36|355.92|354.22|10
1729648340000|2024-10-23 01:52:20|355.93|354.23|355.95|354.25|355.96|354.26|355.93|354.23|8
1729648350000|2024-10-23 01:52:30|355.96|354.26|355.96|354.26|355.96|354.26|355.95|354.25|5
1729648360000|2024-10-23 01:52:40|355.97|354.27|356.03|354.33|356.06|354.36|355.94|354.24|9
1729648370000|2024-10-23 01:52:50|356.04|354.34|356.01|354.31|356.05|354.35|356.01|354.31|4
1729648380000|2024-10-23 01:53:00|356.04|354.34|356.05|354.35|356.05|354.35|356|354.3|11
1729648390000|2024-10-23 01:53:10|356.03|354.33|356.02|354.32|356.05|354.35|356.02|354.32|12
1729648400000|2024-10-23 01:53:20|356.04|354.34|355.94|354.24|356.04|354.34|355.93|354.23|6
1729648410000|2024-10-23 01:53:30|355.96|354.26|356.01|354.31|356.02|354.32|355.94|354.24|12
1729648420000|2024-10-23 01:53:40|356|354.3|356.05|354.35|356.09|354.39|356|354.3|6
1729648430000|2024-10-23 01:53:50|356.07|354.37|356.07|354.37|356.08|354.38|356.05|354.35|13
1729648440000|2024-10-23 01:54:00|356.06|354.36|356.13|354.43|356.14|354.44|356|354.3|18
1729648450000|2024-10-23 01:54:10|356.14|354.44|356.18|354.48|356.19|354.49|356.13|354.43|13
1729648460000|2024-10-23 01:54:20|356.19|354.49|356.2|354.5|356.2|354.5|356.17|354.47|11
1729648470000|2024-10-23 01:54:30|356.19|354.49|356.2|354.5|356.21|354.51|356.19|354.49|5
1729648480000|2024-10-23 01:54:40|356.27|354.57|356.43|354.73|356.44|354.74|356.25|354.55|11
1729648490000|2024-10-23 01:54:50|356.45|354.75|356.43|354.73|356.45|354.75|356.43|354.73|3
1729648500000|2024-10-23 01:55:00|356.42|354.72|356.35|354.65|356.43|354.73|356.35|354.65|9
1729648510000|2024-10-23 01:55:10|356.36|354.66|356.47|354.77|356.47|354.77|356.36|354.66|11
1729648520000|2024-10-23 01:55:20|356.54|354.84|356.5|354.8|356.58|354.88|356.48|354.78|13
1729648530000|2024-10-23 01:55:30|356.53|354.83|356.61|354.91|356.62|354.92|356.53|354.83|10
1729648540000|2024-10-23 01:55:40|356.62|354.92|356.64|354.94|356.67|354.97|356.6|354.9|15
1729648550000|2024-10-23 01:55:50|356.62|354.92|356.64|354.94|356.65|354.95|356.57|354.87|12
1729648560000|2024-10-23 01:56:00|356.65|354.95|356.62|354.92|356.73|355.03|356.62|354.92|17
1729648570000|2024-10-23 01:56:10|356.59|354.89|356.57|354.87|356.59|354.89|356.56|354.86|7
1729648580000|2024-10-23 01:56:20|356.58|354.88|356.58|354.88|356.58|354.88|356.57|354.87|5
1729648590000|2024-10-23 01:56:30|356.59|354.89|356.59|354.89|356.59|354.89|356.58|354.88|5
1729648600000|2024-10-23 01:56:40|356.58|354.88|356.53|354.83|356.58|354.88|356.5|354.8|10
1729648610000|2024-10-23 01:56:50|356.52|354.82|356.56|354.86|356.57|354.87|356.52|354.82|5
1729648620000|2024-10-23 01:57:00|356.59|354.89|356.63|354.93|356.63|354.93|356.57|354.87|6
1729648630000|2024-10-23 01:57:10|356.64|354.94|356.63|354.93|356.68|354.98|356.63|354.93|14
1729648640000|2024-10-23 01:57:20|356.62|354.92|356.56|354.86|356.63|354.93|356.56|354.86|8
1729648650000|2024-10-23 01:57:30|356.57|354.87|356.69|354.99|356.69|354.99|356.55|354.85|8
1729648660000|2024-10-23 01:57:40|356.7|355|356.66|354.96|356.7|355|356.66|354.96|3
1729648670000|2024-10-23 01:57:50|356.67|354.97|356.69|354.99|356.69|354.99|356.67|354.97|2
1729648680000|2024-10-23 01:58:00|356.7|355|356.7|355|356.7|355|356.69|354.99|7
1729648690000|2024-10-23 01:58:10|356.71|355.01|356.66|354.96|356.73|355.03|356.66|354.96|11
1729648700000|2024-10-23 01:58:20|356.62|354.92|356.59|354.89|356.62|354.92|356.56|354.86|8
1729648710000|2024-10-23 01:58:30|356.58|354.88|356.56|354.86|356.58|354.88|356.56|354.86|4
1729648720000|2024-10-23 01:58:40|356.57|354.87|356.58|354.88|356.58|354.88|356.57|354.87|2
1729648730000|2024-10-23 01:58:50|356.59|354.89|356.56|354.86|356.59|354.89|356.56|354.86|2
1729648740000|2024-10-23 01:59:00|356.55|354.85|356.71|355.01|356.71|355.01|356.55|354.85|12
1729648750000|2024-10-23 01:59:10|356.72|355.02|356.71|355.01|356.72|355.02|356.67|354.97|5
1729648760000|2024-10-23 01:59:20|356.72|355.02|356.79|355.09|356.79|355.09|356.72|355.02|3
1729648770000|2024-10-23 01:59:30|356.78|355.08|356.71|355.01|356.78|355.08|356.7|355|8
1729648780000|2024-10-23 01:59:40|356.72|355.02|356.78|355.08|356.81|355.11|356.7|355|18
1729648790000|2024-10-23 01:59:50|356.79|355.09|356.79|355.09|356.79|355.09|356.79|355.09|1
1729648800000|2024-10-23 02:00:00|356.76|355.06|356.68|354.98|356.79|355.09|356.62|354.92|19
1729648810000|2024-10-23 02:00:10|356.69|354.99|356.53|354.83|356.7|355|356.52|354.82|13
1729648820000|2024-10-23 02:00:20|356.52|354.82|356.52|354.82|356.55|354.85|356.51|354.81|7
1729648830000|2024-10-23 02:00:30|356.55|354.85|356.52|354.82|356.55|354.85|356.52|354.82|4
1729648840000|2024-10-23 02:00:40|356.51|354.81|356.42|354.72|356.51|354.81|356.42|354.72|8
1729648850000|2024-10-23 02:00:50|356.41|354.71|356.52|354.82|356.52|354.82|356.4|354.7|17
1729648860000|2024-10-23 02:01:00|356.57|354.87|356.69|354.99|356.72|355.02|356.56|354.86|18
1729648870000|2024-10-23 02:01:10|356.7|355|356.66|354.96|356.7|355|356.64|354.94|5
1729648880000|2024-10-23 02:01:20|356.67|354.97|356.68|354.98|356.71|355.01|356.66|354.96|8
1729648890000|2024-10-23 02:01:30|356.66|354.96|356.7|355|356.71|355.01|356.66|354.96|10
1729648900000|2024-10-23 02:01:40|356.69|354.99|356.71|355.01|356.72|355.02|356.68|354.98|7
1729648910000|2024-10-23 02:01:50|356.7|355|356.71|355.01|356.71|355.01|356.65|354.95|9
1729648920000|2024-10-23 02:02:00|356.7|355|356.62|354.92|356.7|355|356.58|354.88|13
1729648930000|2024-10-23 02:02:10|356.65|354.95|356.81|355.11|356.83|355.13|356.62|354.92|17
1729648940000|2024-10-23 02:02:20|356.84|355.14|356.86|355.16|356.86|355.16|356.78|355.08|14
1729648950000|2024-10-23 02:02:30|356.85|355.15|356.7|355|356.85|355.15|356.7|355|12
1729648960000|2024-10-23 02:02:40|356.71|355.01|356.76|355.06|356.76|355.06|356.7|355|8
1729648970000|2024-10-23 02:02:50|356.75|355.05|356.77|355.07|356.79|355.09|356.75|355.05|11
1729648980000|2024-10-23 02:03:00|356.76|355.06|356.79|355.09|356.79|355.09|356.76|355.06|6
1729648990000|2024-10-23 02:03:10|356.8|355.1|356.87|355.17|356.87|355.17|356.8|355.1|7
1729649000000|2024-10-23 02:03:20|356.88|355.18|356.89|355.19|356.9|355.2|356.86|355.16|11
1729649010000|2024-10-23 02:03:30|356.88|355.18|356.88|355.18|356.89|355.19|356.87|355.17|7
1729649020000|2024-10-23 02:03:40|356.89|355.19|356.74|355.04|356.89|355.19|356.73|355.03|18
1729649030000|2024-10-23 02:03:50|356.72|355.02|356.71|355.01|356.73|355.03|356.7|355|6
1729649040000|2024-10-23 02:04:00|356.72|355.02|356.86|355.16|356.86|355.16|356.72|355.02|10
1729649050000|2024-10-23 02:04:10|356.85|355.15|356.78|355.08|356.85|355.15|356.75|355.05|11
1729649060000|2024-10-23 02:04:20|356.79|355.09|356.79|355.09|356.81|355.11|356.77|355.07|4
1729649070000|2024-10-23 02:04:30|356.8|355.1|356.8|355.1|356.8|355.1|356.8|355.1|1
1729649080000|2024-10-23 02:04:40|356.81|355.11|356.83|355.13|356.83|355.13|356.81|355.11|6
1729649090000|2024-10-23 02:04:50|356.82|355.12|356.81|355.11|356.82|355.12|356.81|355.11|2
1729649100000|2024-10-23 02:05:00|356.79|355.09|356.73|355.03|356.79|355.09|356.7|355|14
1729649110000|2024-10-23 02:05:10|356.72|355.02|356.73|355.03|356.75|355.05|356.72|355.02|8
1729649120000|2024-10-23 02:05:20|356.72|355.02|356.62|354.92|356.72|355.02|356.62|354.92|6
1729649130000|2024-10-23 02:05:30|356.63|354.93|356.62|354.92|356.63|354.93|356.62|354.92|2
1729649140000|2024-10-23 02:05:40|356.61|354.91|356.59|354.89|356.61|354.91|356.59|354.89|3
1729649150000|2024-10-23 02:05:50|356.53|354.83|356.53|354.83|356.53|354.83|356.53|354.83|1
1729649160000|2024-10-23 02:06:00|356.52|354.82|356.26|354.56|356.52|354.82|356.24|354.54|15
1729649170000|2024-10-23 02:06:10|356.27|354.57|356.2|354.5|356.3|354.6|356.12|354.42|13
1729649180000|2024-10-23 02:06:20|356.19|354.49|356.12|354.42|356.19|354.49|356.09|354.39|16
1729649190000|2024-10-23 02:06:30|356.13|354.43|355.97|354.27|356.13|354.43|355.89|354.19|19
1729649200000|2024-10-23 02:06:40|355.98|354.28|355.99|354.29|355.99|354.29|355.97|354.27|4
1729649210000|2024-10-23 02:06:50|356|354.3|356|354.3|356.01|354.31|355.98|354.28|11
1729649220000|2024-10-23 02:07:00|355.99|354.29|356.01|354.31|356.02|354.32|355.95|354.25|15
1729649230000|2024-10-23 02:07:10|356|354.3|356.1|354.4|356.1|354.4|355.96|354.26|15
1729649240000|2024-10-23 02:07:20|356.12|354.42|356.19|354.49|356.21|354.51|356.12|354.42|15
1729649250000|2024-10-23 02:07:30|356.17|354.47|355.97|354.27|356.17|354.47|355.94|354.24|19
1729649260000|2024-10-23 02:07:40|355.96|354.26|356|354.3|356|354.3|355.96|354.26|11
1729649270000|2024-10-23 02:07:50|356.03|354.33|356.01|354.31|356.03|354.33|356|354.3|6
1729649280000|2024-10-23 02:08:00|356|354.3|355.99|354.29|356.04|354.34|355.96|354.26|14
1729649290000|2024-10-23 02:08:10|356|354.3|356.11|354.41|356.11|354.41|356|354.3|16
1729649300000|2024-10-23 02:08:20|356.09|354.39|356.18|354.48|356.18|354.48|356.08|354.38|12
1729649310000|2024-10-23 02:08:30|356.2|354.5|356.18|354.48|356.2|354.5|356.13|354.43|12
1729649320000|2024-10-23 02:08:40|356.19|354.49|356.2|354.5|356.2|354.5|356.13|354.43|12
1729649330000|2024-10-23 02:08:50|356.18|354.48|356.18|354.48|356.19|354.49|356.18|354.48|3
1729649340000|2024-10-23 02:09:00|356.2|354.5|356.44|354.74|356.45|354.75|356.2|354.5|14
1729649350000|2024-10-23 02:09:10|356.43|354.73|356.47|354.77|356.47|354.77|356.42|354.72|9
1729649360000|2024-10-23 02:09:20|356.45|354.75|356.47|354.77|356.49|354.79|356.45|354.75|8
1729649370000|2024-10-23 02:09:30|356.45|354.75|356.56|354.86|356.56|354.86|356.45|354.75|10
1729649380000|2024-10-23 02:09:40|356.55|354.85|356.48|354.78|356.56|354.86|356.48|354.78|12
1729649390000|2024-10-23 02:09:50|356.47|354.77|356.44|354.74|356.47|354.77|356.39|354.69|11
1729649400000|2024-10-23 02:10:00|356.42|354.72|356.39|354.69|356.45|354.75|356.29|354.59|23
1729649410000|2024-10-23 02:10:10|356.38|354.68|356.18|354.48|356.39|354.69|356.18|354.48|16
1729649420000|2024-10-23 02:10:20|356.19|354.49|356.16|354.46|356.19|354.49|356.16|354.46|4
1729649430000|2024-10-23 02:10:30|356.17|354.47|356.13|354.43|356.19|354.49|356.11|354.41|18
1729649440000|2024-10-23 02:10:40|356.14|354.44|356.11|354.41|356.14|354.44|356.11|354.41|13
1729649450000|2024-10-23 02:10:50|356.13|354.43|356.12|354.42|356.14|354.44|356.11|354.41|8
1729649460000|2024-10-23 02:11:00|356.11|354.41|356.11|354.41|356.13|354.43|356.06|354.36|11
1729649470000|2024-10-23 02:11:10|356.12|354.42|356.22|354.52|356.22|354.52|356.12|354.42|9
1729649480000|2024-10-23 02:11:20|356.21|354.51|356.21|354.51|356.22|354.52|356.18|354.48|14
1729649490000|2024-10-23 02:11:30|356.18|354.48|356.17|354.47|356.2|354.5|356.11|354.41|13
1729649500000|2024-10-23 02:11:40|356.18|354.48|356.27|354.57|356.28|354.58|356.18|354.48|13
1729649510000|2024-10-23 02:11:50|356.26|354.56|356.22|354.52|356.29|354.59|356.22|354.52|9
1729649520000|2024-10-23 02:12:00|356.21|354.51|356.19|354.49|356.21|354.51|356.16|354.46|14
1729649530000|2024-10-23 02:12:10|356.2|354.5|356.47|354.77|356.47|354.77|356.2|354.5|18
1729649540000|2024-10-23 02:12:20|356.49|354.79|356.49|354.79|356.52|354.82|356.47|354.77|12
1729649550000|2024-10-23 02:12:30|356.47|354.77|356.49|354.79|356.49|354.79|356.47|354.77|3
1729649570000|2024-10-23 02:12:50|356.48|354.78|356.4|354.7|356.48|354.78|356.4|354.7|7
1729649580000|2024-10-23 02:13:00|356.39|354.69|356.4|354.7|356.4|354.7|356.39|354.69|2
1729649590000|2024-10-23 02:13:10|356.42|354.72|356.41|354.71|356.5|354.8|356.39|354.69|14
1729649600000|2024-10-23 02:13:20|356.39|354.69|356.36|354.66|356.4|354.7|356.35|354.65|9
1729649610000|2024-10-23 02:13:30|356.34|354.64|356.3|354.6|356.34|354.64|356.3|354.6|10
1729649620000|2024-10-23 02:13:40|356.31|354.61|356.34|354.64|356.36|354.66|356.3|354.6|8
1729649630000|2024-10-23 02:13:50|356.35|354.65|356.43|354.73|356.43|354.73|356.35|354.65|10
1729649640000|2024-10-23 02:14:00|356.42|354.72|356.44|354.74|356.44|354.74|356.42|354.72|7
1729649650000|2024-10-23 02:14:10|356.45|354.75|356.39|354.69|356.45|354.75|356.39|354.69|13
1729649660000|2024-10-23 02:14:20|356.38|354.68|356.4|354.7|356.4|354.7|356.38|354.68|3
1729649670000|2024-10-23 02:14:30|356.39|354.69|356.36|354.66|356.39|354.69|356.34|354.64|8
1729649680000|2024-10-23 02:14:40|356.38|354.68|356.27|354.57|356.38|354.68|356.27|354.57|9
1729649690000|2024-10-23 02:14:50|356.26|354.56|356.26|354.56|356.28|354.58|356.26|354.56|4
1729649700000|2024-10-23 02:15:00|356.24|354.54|356.25|354.55|356.33|354.63|356.19|354.49|15
1729649710000|2024-10-23 02:15:10|356.26|354.56|356.29|354.59|356.3|354.6|356.24|354.54|11
1729649720000|2024-10-23 02:15:20|356.3|354.6|356.24|354.54|356.4|354.7|356.23|354.53|18
1729649730000|2024-10-23 02:15:30|356.25|354.55|356.34|354.64|356.38|354.68|356.24|354.54|15
1729649740000|2024-10-23 02:15:40|356.35|354.65|356.38|354.68|356.38|354.68|356.35|354.65|16
1729649750000|2024-10-23 02:15:50|356.4|354.7|356.43|354.73|356.43|354.73|356.4|354.7|5
1729649760000|2024-10-23 02:16:00|356.41|354.71|356.39|354.69|356.41|354.71|356.35|354.65|9
1729649770000|2024-10-23 02:16:10|356.38|354.68|356.41|354.71|356.41|354.71|356.38|354.68|7
1729649780000|2024-10-23 02:16:20|356.45|354.75|356.42|354.72|356.51|354.81|356.42|354.72|19
1729649790000|2024-10-23 02:16:30|356.39|354.69|356.47|354.77|356.47|354.77|356.39|354.69|11
1729649800000|2024-10-23 02:16:40|356.49|354.79|356.56|354.86|356.56|354.86|356.49|354.79|8
1729649810000|2024-10-23 02:16:50|356.57|354.87|356.5|354.8|356.58|354.88|356.49|354.79|11
1729649820000|2024-10-23 02:17:00|356.49|354.79|356.57|354.87|356.57|354.87|356.44|354.74|12
1729649830000|2024-10-23 02:17:10|356.56|354.86|356.61|354.91|356.61|354.91|356.56|354.86|8
1729649840000|2024-10-23 02:17:20|356.6|354.9|356.59|354.89|356.61|354.91|356.58|354.88|5
1729649850000|2024-10-23 02:17:30|356.61|354.91|356.61|354.91|356.62|354.92|356.61|354.91|3
1729649870000|2024-10-23 02:17:50|356.62|354.92|356.58|354.88|356.64|354.94|356.58|354.88|5
1729649880000|2024-10-23 02:18:00|356.59|354.89|356.62|354.92|356.65|354.95|356.57|354.87|12
1729649890000|2024-10-23 02:18:10|356.61|354.91|356.54|354.84|356.61|354.91|356.54|354.84|4
1729649900000|2024-10-23 02:18:20|356.52|354.82|356.27|354.57|356.52|354.82|356.27|354.57|21
1729649910000|2024-10-23 02:18:30|356.25|354.55|356.19|354.49|356.25|354.55|356.16|354.46|15
1729649920000|2024-10-23 02:18:40|356.2|354.5|356.26|354.56|356.26|354.56|356.2|354.5|14
1729649930000|2024-10-23 02:18:50|356.27|354.57|356.24|354.54|356.27|354.57|356.23|354.53|11
1729649940000|2024-10-23 02:19:00|356.25|354.55|356.28|354.58|356.3|354.6|356.24|354.54|18
1729649950000|2024-10-23 02:19:10|356.27|354.57|356.12|354.42|356.27|354.57|356.12|354.42|14
1729649960000|2024-10-23 02:19:20|356|354.3|355.9|354.2|356|354.3|355.9|354.2|10
1729649970000|2024-10-23 02:19:30|355.91|354.21|355.86|354.16|355.92|354.22|355.86|354.16|11
1729649980000|2024-10-23 02:19:40|355.88|354.18|355.91|354.21|355.91|354.21|355.85|354.15|9
1729649990000|2024-10-23 02:19:50|355.94|354.24|355.97|354.27|356.01|354.31|355.94|354.24|12
1729650000000|2024-10-23 02:20:00|355.98|354.28|355.86|354.16|355.99|354.29|355.86|354.16|11
1729650010000|2024-10-23 02:20:10|355.74|354.04|355.79|354.09|355.8|354.1|355.73|354.03|10
1729650020000|2024-10-23 02:20:20|355.8|354.1|355.8|354.1|355.84|354.14|355.79|354.09|14
1729650030000|2024-10-23 02:20:30|355.79|354.09|355.8|354.1|355.82|354.12|355.79|354.09|8
1729650040000|2024-10-23 02:20:40|355.81|354.11|355.78|354.08|355.83|354.13|355.76|354.06|13
1729650050000|2024-10-23 02:20:50|355.77|354.07|355.73|354.03|355.81|354.11|355.73|354.03|11
1729650060000|2024-10-23 02:21:00|355.74|354.04|355.84|354.14|355.86|354.16|355.74|354.04|7
1729650070000|2024-10-23 02:21:10|355.8|354.1|355.82|354.12|355.86|354.16|355.77|354.07|9
1729650080000|2024-10-23 02:21:20|355.76|354.06|355.72|354.02|355.76|354.06|355.71|354.01|5
1729650090000|2024-10-23 02:21:30|355.71|354.01|355.53|353.83|355.71|354.01|355.48|353.78|12
1729650100000|2024-10-23 02:21:40|355.54|353.84|355.57|353.87|355.58|353.88|355.54|353.84|5
1729650110000|2024-10-23 02:21:50|355.56|353.86|355.56|353.86|355.57|353.87|355.56|353.86|5
1729650120000|2024-10-23 02:22:00|355.58|353.88|355.52|353.82|355.58|353.88|355.49|353.79|9
1729650130000|2024-10-23 02:22:10|355.5|353.8|355.57|353.87|355.61|353.91|355.49|353.79|13
1729650140000|2024-10-23 02:22:20|355.58|353.88|355.67|353.97|355.7|354|355.56|353.86|15
1729650150000|2024-10-23 02:22:30|355.65|353.95|355.64|353.94|355.68|353.98|355.6|353.9|10
1729650160000|2024-10-23 02:22:40|355.63|353.93|355.65|353.95|355.65|353.95|355.62|353.92|13
1729650170000|2024-10-23 02:22:50|355.64|353.94|355.65|353.95|355.66|353.96|355.64|353.94|12
1729650180000|2024-10-23 02:23:00|355.67|353.97|355.61|353.91|355.67|353.97|355.61|353.91|5
1729650230000|2024-10-23 02:23:50|355.58|353.88|355.46|353.76|355.58|353.88|355.46|353.76|3
1729650240000|2024-10-23 02:24:00|355.44|353.74|355.26|353.56|355.44|353.74|355.23|353.53|10
1729650250000|2024-10-23 02:24:10|355.28|353.58|355.3|353.6|355.3|353.6|355.24|353.54|15
1729650260000|2024-10-23 02:24:20|355.29|353.59|355.41|353.71|355.41|353.71|355.27|353.57|15
1729650270000|2024-10-23 02:24:30|355.42|353.72|355.45|353.75|355.47|353.77|355.42|353.72|9
1729650280000|2024-10-23 02:24:40|355.5|353.8|355.49|353.79|355.51|353.81|355.48|353.78|8
1729650290000|2024-10-23 02:24:50|355.45|353.75|355.48|353.78|355.49|353.79|355.45|353.75|11
1729650300000|2024-10-23 02:25:00|355.5|353.8|355.45|353.75|355.5|353.8|355.45|353.75|5
1729650370000|2024-10-23 02:26:10|355.5|353.8|355.45|353.75|355.5|353.8|355.45|353.75|16
1729650380000|2024-10-23 02:26:20|355.47|353.77|355.45|353.75|355.48|353.78|355.45|353.75|19
1729650390000|2024-10-23 02:26:30|355.47|353.77|355.61|353.91|355.62|353.92|355.45|353.75|14
1729650400000|2024-10-23 02:26:40|355.59|353.89|355.5|353.8|355.59|353.89|355.47|353.77|12
1729650410000|2024-10-23 02:26:50|355.47|353.77|355.45|353.75|355.49|353.79|355.45|353.75|5
1729650440000|2024-10-23 02:27:20|355.36|353.66|355.3|353.6|355.36|353.66|355.3|353.6|2
1729650450000|2024-10-23 02:27:30|355.27|353.57|355.04|353.34|355.27|353.57|355.02|353.32|6
1729650460000|2024-10-23 02:27:40|355.03|353.33|355.07|353.37|355.11|353.41|355.01|353.31|11
1729650470000|2024-10-23 02:27:50|355.06|353.36|355.06|353.36|355.06|353.36|355.06|353.36|1
1729650500000|2024-10-23 02:28:20|355.03|353.33|354.91|353.21|355.03|353.33|354.86|353.16|9
1729650510000|2024-10-23 02:28:30|354.9|353.2|354.86|353.16|354.91|353.21|354.86|353.16|13
1729650520000|2024-10-23 02:28:40|354.92|353.22|354.24|352.54|354.92|353.22|354.15|352.45|17
1729650530000|2024-10-23 02:28:50|354.25|352.55|354.42|352.72|354.42|352.72|354.25|352.55|21
1729650540000|2024-10-23 02:29:00|354.39|352.69|354.5|352.8|354.5|352.8|354.34|352.64|14
1729650550000|2024-10-23 02:29:10|354.51|352.81|354.53|352.83|354.54|352.84|354.49|352.79|13
1729650560000|2024-10-23 02:29:20|354.52|352.82|354.49|352.79|354.53|352.83|354.49|352.79|16
1729650570000|2024-10-23 02:29:30|354.5|352.8|354.51|352.81|354.53|352.83|354.48|352.78|12
1729650580000|2024-10-23 02:29:40|354.5|352.8|354.49|352.79|354.5|352.8|354.47|352.77|6
1729650590000|2024-10-23 02:29:50|354.5|352.8|354.48|352.78|354.5|352.8|354.48|352.78|21
1729650600000|2024-10-23 02:30:00|354.49|352.79|354.44|352.74|354.5|352.8|354.44|352.74|12
1729650610000|2024-10-23 02:30:10|354.45|352.75|354.44|352.74|354.45|352.75|354.44|352.74|2
1729650620000|2024-10-23 02:30:20|354.51|352.81|354.5|352.8|354.52|352.82|354.49|352.79|6
1729650630000|2024-10-23 02:30:30|354.54|352.84|354.67|352.97|354.74|353.04|354.54|352.84|16
1729650650000|2024-10-23 02:30:50|354.72|353.02|354.75|353.05|354.77|353.07|354.72|353.02|10
1729650660000|2024-10-23 02:31:00|354.74|353.04|354.91|353.21|354.91|353.21|354.74|353.04|16
1729650670000|2024-10-23 02:31:10|354.89|353.19|355.03|353.33|355.03|353.33|354.79|353.09|18
1729650680000|2024-10-23 02:31:20|355.02|353.32|355.08|353.38|355.08|353.38|355.02|353.32|13
1729650690000|2024-10-23 02:31:30|355.05|353.35|355.14|353.44|355.19|353.49|355.05|353.35|9
1729650720000|2024-10-23 02:32:00|355.13|353.43|354.98|353.28|355.13|353.43|354.98|353.28|7
1729650730000|2024-10-23 02:32:10|355.05|353.35|355.03|353.33|355.15|353.45|355.03|353.33|15
1729650740000|2024-10-23 02:32:20|355.02|353.32|355|353.3|355.02|353.32|354.97|353.27|3
1729650750000|2024-10-23 02:32:30|354.99|353.29|354.96|353.26|355.05|353.35|354.94|353.24|13
1729650760000|2024-10-23 02:32:40|354.97|353.27|354.96|353.26|354.99|353.29|354.95|353.25|11
1729650770000|2024-10-23 02:32:50|355.02|353.32|354.96|353.26|355.05|353.35|354.96|353.26|14
1729650780000|2024-10-23 02:33:00|354.94|353.24|354.95|353.25|354.97|353.27|354.94|353.24|14
1729650790000|2024-10-23 02:33:10|354.96|353.26|354.92|353.22|354.96|353.26|354.92|353.22|6
1729650800000|2024-10-23 02:33:20|354.91|353.21|354.7|353|354.91|353.21|354.69|352.99|8
1729650810000|2024-10-23 02:33:30|354.73|353.03|354.71|353.01|354.73|353.03|354.7|353|11
1729650820000|2024-10-23 02:33:40|354.7|353|354.85|353.15|354.85|353.15|354.7|353|10
1729650830000|2024-10-23 02:33:50|354.83|353.13|354.92|353.22|354.97|353.27|354.83|353.13|12
1729650840000|2024-10-23 02:34:00|354.93|353.23|354.94|353.24|354.95|353.25|354.92|353.22|15
1729650850000|2024-10-23 02:34:10|354.96|353.26|354.97|353.27|355|353.3|354.91|353.21|11
1729650860000|2024-10-23 02:34:20|354.96|353.26|354.92|353.22|354.96|353.26|354.91|353.21|13
1729650870000|2024-10-23 02:34:30|354.93|353.23|354.9|353.2|354.94|353.24|354.9|353.2|8
1729650890000|2024-10-23 02:34:50|354.89|353.19|354.88|353.18|354.89|353.19|354.88|353.18|2
1729650900000|2024-10-23 02:35:00|354.9|353.2|354.98|353.28|354.99|353.29|354.9|353.2|6
1729650910000|2024-10-23 02:35:10|354.97|353.27|354.9|353.2|354.97|353.27|354.9|353.2|7
1729650920000|2024-10-23 02:35:20|354.85|353.15|354.68|352.98|354.85|353.15|354.65|352.95|9
1729650930000|2024-10-23 02:35:30|354.67|352.97|354.7|353|354.7|353|354.66|352.96|9
1729650940000|2024-10-23 02:35:40|354.72|353.02|354.9|353.2|354.91|353.21|354.72|353.02|16
1729650950000|2024-10-23 02:35:50|354.91|353.21|355.01|353.31|355.02|353.32|354.91|353.21|12
1729650960000|2024-10-23 02:36:00|355.02|353.32|355.15|353.45|355.18|353.48|355.02|353.32|16
1729650970000|2024-10-23 02:36:10|355.16|353.46|355.12|353.42|355.23|353.53|355.12|353.42|14
1729650980000|2024-10-23 02:36:20|355.1|353.4|354.89|353.19|355.1|353.4|354.89|353.19|12
1729650990000|2024-10-23 02:36:30|354.87|353.17|354.89|353.19|354.92|353.22|354.87|353.17|7
1729651000000|2024-10-23 02:36:40|354.9|353.2|354.97|353.27|354.97|353.27|354.89|353.19|13
1729651010000|2024-10-23 02:36:50|354.96|353.26|354.97|353.27|354.97|353.27|354.94|353.24|5
1729651020000|2024-10-23 02:37:00|355.01|353.31|355.02|353.32|355.02|353.32|354.93|353.23|10
1729651030000|2024-10-23 02:37:10|355.04|353.34|355.14|353.44|355.15|353.45|355.04|353.34|11
1729651040000|2024-10-23 02:37:20|355.13|353.43|355.21|353.51|355.23|353.53|355.11|353.41|15
1729651050000|2024-10-23 02:37:30|355.22|353.52|355.18|353.48|355.22|353.52|355.18|353.48|10
1729651060000|2024-10-23 02:37:40|355.17|353.47|354.98|353.28|355.18|353.48|354.93|353.23|17
1729651070000|2024-10-23 02:37:50|354.99|353.29|355.03|353.33|355.08|353.38|354.99|353.29|12
1729651080000|2024-10-23 02:38:00|355.02|353.32|354.94|353.24|355.02|353.32|354.92|353.22|10
1729651090000|2024-10-23 02:38:10|354.96|353.26|354.93|353.23|354.98|353.28|354.91|353.21|14
1729651100000|2024-10-23 02:38:20|354.92|353.22|354.88|353.18|354.92|353.22|354.88|353.18|2
1729651110000|2024-10-23 02:38:30|354.87|353.17|354.68|352.98|354.87|353.17|354.66|352.96|8
1729651120000|2024-10-23 02:38:40|354.67|352.97|354.67|352.97|354.71|353.01|354.67|352.97|8
1729651130000|2024-10-23 02:38:50|354.69|352.99|354.66|352.96|354.69|352.99|354.66|352.96|4
1729651150000|2024-10-23 02:39:10|354.7|353|354.66|352.96|354.72|353.02|354.66|352.96|12
1729651160000|2024-10-23 02:39:20|354.65|352.95|354.6|352.9|354.65|352.95|354.5|352.8|13
1729651170000|2024-10-23 02:39:30|354.59|352.89|354.55|352.85|354.59|352.89|354.51|352.81|11
1729651180000|2024-10-23 02:39:40|354.56|352.86|354.48|352.78|354.56|352.86|354.48|352.78|8
1729651190000|2024-10-23 02:39:50|354.47|352.77|354.44|352.74|354.48|352.78|354.44|352.74|8
1729651200000|2024-10-23 02:40:00|354.45|352.75|354.58|352.88|354.58|352.88|354.45|352.75|14
1729651210000|2024-10-23 02:40:10|354.59|352.89|354.67|352.97|354.71|353.01|354.59|352.89|10
1729651220000|2024-10-23 02:40:20|354.65|352.95|354.83|353.13|354.85|353.15|354.65|352.95|17
1729651230000|2024-10-23 02:40:30|354.81|353.11|354.68|352.98|354.81|353.11|354.68|352.98|15
1729651240000|2024-10-23 02:40:40|354.67|352.97|354.66|352.96|354.68|352.98|354.66|352.96|3
1729651250000|2024-10-23 02:40:50|354.68|352.98|354.66|352.96|354.68|352.98|354.66|352.96|4
1729651260000|2024-10-23 02:41:00|354.61|352.91|354.58|352.88|354.61|352.91|354.51|352.81|21
1729651270000|2024-10-23 02:41:10|354.6|352.9|354.63|352.93|354.63|352.93|354.58|352.88|8
1729651280000|2024-10-23 02:41:20|354.62|352.92|354.55|352.85|354.63|352.93|354.55|352.85|5
1729651290000|2024-10-23 02:41:30|354.54|352.84|354.51|352.81|354.55|352.85|354.51|352.81|4
1729651300000|2024-10-23 02:41:40|354.53|352.83|354.53|352.83|354.54|352.84|354.51|352.81|7
1729651310000|2024-10-23 02:41:50|354.54|352.84|354.54|352.84|354.54|352.84|354.54|352.84|1
1729651320000|2024-10-23 02:42:00|354.55|352.85|354.62|352.92|354.62|352.92|354.55|352.85|4
1729651330000|2024-10-23 02:42:10|354.63|352.93|354.6|352.9|354.63|352.93|354.54|352.84|7
1729651340000|2024-10-23 02:42:20|354.59|352.89|354.52|352.82|354.59|352.89|354.52|352.82|6
1729651350000|2024-10-23 02:42:30|354.53|352.83|354.6|352.9|354.6|352.9|354.52|352.82|9
1729651360000|2024-10-23 02:42:40|354.61|352.91|354.6|352.9|354.65|352.95|354.57|352.87|11
1729651370000|2024-10-23 02:42:50|354.58|352.88|354.61|352.91|354.61|352.91|354.56|352.86|7
1729651380000|2024-10-23 02:43:00|354.62|352.92|354.82|353.12|354.86|353.16|354.62|352.92|18
1729651390000|2024-10-23 02:43:10|354.84|353.14|354.98|353.28|354.98|353.28|354.84|353.14|16
1729651400000|2024-10-23 02:43:20|354.97|353.27|354.94|353.24|354.98|353.28|354.92|353.22|16
1729651410000|2024-10-23 02:43:30|354.96|353.26|354.95|353.25|354.96|353.26|354.95|353.25|2
1729651420000|2024-10-23 02:43:40|354.94|353.24|354.92|353.22|354.94|353.24|354.92|353.22|2
1729651430000|2024-10-23 02:43:50|354.93|353.23|354.91|353.21|354.94|353.24|354.91|353.21|4
1729651440000|2024-10-23 02:44:00|354.85|353.15|354.83|353.13|354.87|353.17|354.82|353.12|9
1729651460000|2024-10-23 02:44:20|354.82|353.12|354.76|353.06|354.83|353.13|354.76|353.06|14
1729651470000|2024-10-23 02:44:30|354.77|353.07|354.83|353.13|354.84|353.14|354.77|353.07|4
1729651480000|2024-10-23 02:44:40|354.82|353.12|354.81|353.11|354.82|353.12|354.8|353.1|3
1729651490000|2024-10-23 02:44:50|354.84|353.14|354.93|353.23|354.93|353.23|354.84|353.14|8
1729651500000|2024-10-23 02:45:00|354.97|353.27|354.93|353.23|355.03|353.33|354.93|353.23|13
1729651510000|2024-10-23 02:45:10|354.91|353.21|354.95|353.25|354.97|353.27|354.89|353.19|17
1729651520000|2024-10-23 02:45:20|354.97|353.27|354.9|353.2|354.99|353.29|354.9|353.2|11
1729651530000|2024-10-23 02:45:30|354.91|353.21|354.67|352.97|354.91|353.21|354.67|352.97|11
1729651540000|2024-10-23 02:45:40|354.66|352.96|354.57|352.87|354.66|352.96|354.57|352.87|8
1729651550000|2024-10-23 02:45:50|354.56|352.86|354.62|352.92|354.63|352.93|354.54|352.84|16
1729651560000|2024-10-23 02:46:00|354.63|352.93|354.84|353.14|354.84|353.14|354.63|352.93|14
1729651570000|2024-10-23 02:46:10|354.83|353.13|354.84|353.14|354.85|353.15|354.75|353.05|8
1729651580000|2024-10-23 02:46:20|354.85|353.15|354.83|353.13|354.88|353.18|354.81|353.11|12
1729651590000|2024-10-23 02:46:30|354.85|353.15|354.85|353.15|354.86|353.16|354.83|353.13|9
1729651600000|2024-10-23 02:46:40|354.84|353.14|354.86|353.16|354.86|353.16|354.83|353.13|8
1729651610000|2024-10-23 02:46:50|354.85|353.15|354.85|353.15|354.86|353.16|354.84|353.14|12
1729651620000|2024-10-23 02:47:00|354.86|353.16|355.02|353.32|355.04|353.34|354.86|353.16|10
1729651630000|2024-10-23 02:47:10|355|353.3|355.01|353.31|355.02|353.32|354.98|353.28|9
1729651640000|2024-10-23 02:47:20|355.02|353.32|355.11|353.41|355.11|353.41|354.99|353.29|9
1729651650000|2024-10-23 02:47:30|355.1|353.4|355.2|353.5|355.24|353.54|355.1|353.4|12
1729651660000|2024-10-23 02:47:40|355.19|353.49|355.27|353.57|355.27|353.57|355.17|353.47|11
1729651670000|2024-10-23 02:47:50|355.25|353.55|355.33|353.63|355.33|353.63|355.24|353.54|9
1729651680000|2024-10-23 02:48:00|355.34|353.64|355.31|353.61|355.35|353.65|355.31|353.61|8
1729651690000|2024-10-23 02:48:10|355.3|353.6|355.4|353.7|355.4|353.7|355.3|353.6|12
1729651700000|2024-10-23 02:48:20|355.42|353.72|355.46|353.76|355.47|353.77|355.42|353.72|9
1729651710000|2024-10-23 02:48:30|355.45|353.75|355.41|353.71|355.47|353.77|355.41|353.71|14
1729651720000|2024-10-23 02:48:40|355.42|353.72|355.34|353.64|355.42|353.72|355.31|353.61|9
1729651730000|2024-10-23 02:48:50|355.35|353.65|355.3|353.6|355.36|353.66|355.3|353.6|12
1729651740000|2024-10-23 02:49:00|355.24|353.54|355.26|353.56|355.29|353.59|355.23|353.53|20
1729651750000|2024-10-23 02:49:10|355.25|353.55|355.31|353.61|355.32|353.62|355.25|353.55|7
1729651760000|2024-10-23 02:49:20|355.32|353.62|355.32|353.62|355.32|353.62|355.32|353.62|1
1729651770000|2024-10-23 02:49:30|355.29|353.59|355.15|353.45|355.29|353.59|355.15|353.45|7
1729651780000|2024-10-23 02:49:40|355.14|353.44|355.13|353.43|355.16|353.46|355.13|353.43|10
1729651790000|2024-10-23 02:49:50|355.15|353.45|355.13|353.43|355.15|353.45|355.13|353.43|2
1729651800000|2024-10-23 02:50:00|355.16|353.46|355.04|353.34|355.17|353.47|355.04|353.34|9
1729651810000|2024-10-23 02:50:10|355.03|353.33|354.82|353.12|355.03|353.33|354.82|353.12|14
1729651820000|2024-10-23 02:50:20|354.8|353.1|354.82|353.12|354.84|353.14|354.79|353.09|6
1729651830000|2024-10-23 02:50:30|354.84|353.14|354.95|353.25|354.95|353.25|354.81|353.11|10
1729651840000|2024-10-23 02:50:40|354.94|353.24|354.95|353.25|354.95|353.25|354.94|353.24|2
1729651850000|2024-10-23 02:50:50|354.96|353.26|355.02|353.32|355.02|353.32|354.96|353.26|5
1729651860000|2024-10-23 02:51:00|355.03|353.33|355.04|353.34|355.04|353.34|355.03|353.33|2
1729651870000|2024-10-23 02:51:10|355.01|353.31|354.95|353.25|355.01|353.31|354.94|353.24|9
1729651880000|2024-10-23 02:51:20|354.94|353.24|354.84|353.14|354.94|353.24|354.84|353.14|13
1729651890000|2024-10-23 02:51:30|354.86|353.16|354.86|353.16|354.86|353.16|354.86|353.16|1
1729651900000|2024-10-23 02:51:40|354.85|353.15|355.01|353.31|355.01|353.31|354.84|353.14|19
1729651910000|2024-10-23 02:51:50|355|353.3|355.03|353.33|355.05|353.35|354.95|353.25|7
1729651920000|2024-10-23 02:52:00|355.02|353.32|355.01|353.31|355.02|353.32|354.95|353.25|10
1729651930000|2024-10-23 02:52:10|355|353.3|354.96|353.26|355|353.3|354.93|353.23|5
1729651940000|2024-10-23 02:52:20|354.95|353.25|354.9|353.2|354.97|353.27|354.88|353.18|12
1729651950000|2024-10-23 02:52:30|354.91|353.21|354.92|353.22|354.93|353.23|354.9|353.2|7
1729651960000|2024-10-23 02:52:40|354.93|353.23|355.11|353.41|355.11|353.41|354.93|353.23|14
1729651970000|2024-10-23 02:52:50|355.1|353.4|355.07|353.37|355.11|353.41|355.06|353.36|15
1729651980000|2024-10-23 02:53:00|355.06|353.36|355.02|353.32|355.06|353.36|354.95|353.25|11
1729651990000|2024-10-23 02:53:10|355.03|353.33|355.07|353.37|355.09|353.39|355.02|353.32|12
1729652000000|2024-10-23 02:53:20|355.06|353.36|354.97|353.27|355.09|353.39|354.97|353.27|20
1729652010000|2024-10-23 02:53:30|354.96|353.26|354.97|353.27|355|353.3|354.96|353.26|7
1729652020000|2024-10-23 02:53:40|354.98|353.28|355.01|353.31|355.01|353.31|354.97|353.27|5
1729652030000|2024-10-23 02:53:50|354.99|353.29|354.99|353.29|355|353.3|354.99|353.29|3
1729652040000|2024-10-23 02:54:00|354.95|353.25|354.97|353.27|355|353.3|354.95|353.25|11
1729652050000|2024-10-23 02:54:10|354.94|353.24|354.89|353.19|354.96|353.26|354.89|353.19|13
1729652060000|2024-10-23 02:54:20|354.87|353.17|354.85|353.15|354.87|353.17|354.84|353.14|8
1729652070000|2024-10-23 02:54:30|354.84|353.14|354.81|353.11|354.84|353.14|354.81|353.11|3
1729652080000|2024-10-23 02:54:40|354.78|353.08|354.82|353.12|354.82|353.12|354.78|353.08|8
1729652090000|2024-10-23 02:54:50|354.81|353.11|354.8|353.1|354.82|353.12|354.8|353.1|14
1729652100000|2024-10-23 02:55:00|354.76|353.06|354.88|353.18|354.89|353.19|354.76|353.06|12
1729652110000|2024-10-23 02:55:10|354.91|353.21|354.88|353.18|354.91|353.21|354.88|353.18|3
1729652120000|2024-10-23 02:55:20|354.91|353.21|354.87|353.17|354.91|353.21|354.83|353.13|8
1729652130000|2024-10-23 02:55:30|354.86|353.16|354.88|353.18|354.91|353.21|354.85|353.15|15
1729652140000|2024-10-23 02:55:40|354.83|353.13|354.8|353.1|354.83|353.13|354.8|353.1|3
1729652150000|2024-10-23 02:55:50|354.81|353.11|354.74|353.04|354.81|353.11|354.74|353.04|7
1729652160000|2024-10-23 02:56:00|354.75|353.05|354.75|353.05|354.76|353.06|354.75|353.05|3
1729652170000|2024-10-23 02:56:10|354.74|353.04|354.74|353.04|354.76|353.06|354.74|353.04|4
1729652180000|2024-10-23 02:56:20|354.75|353.05|354.64|352.94|354.75|353.05|354.64|352.94|7
1729652190000|2024-10-23 02:56:30|354.63|352.93|354.58|352.88|354.63|352.93|354.56|352.86|9
1729652200000|2024-10-23 02:56:40|354.61|352.91|354.6|352.9|354.62|352.92|354.58|352.88|9
1729652210000|2024-10-23 02:56:50|354.59|352.89|354.49|352.79|354.59|352.89|354.43|352.73|12
1729652220000|2024-10-23 02:57:00|354.51|352.81|354.45|352.75|354.51|352.81|354.44|352.74|8
1729652230000|2024-10-23 02:57:10|354.47|352.77|354.57|352.87|354.59|352.89|354.46|352.76|16
1729652240000|2024-10-23 02:57:20|354.58|352.88|354.58|352.88|354.59|352.89|354.58|352.88|3
1729652250000|2024-10-23 02:57:30|354.57|352.87|354.41|352.71|354.57|352.87|354.39|352.69|18
1729652260000|2024-10-23 02:57:40|354.42|352.72|354.46|352.76|354.46|352.76|354.41|352.71|9
1729652270000|2024-10-23 02:57:50|354.45|352.75|354.43|352.73|354.48|352.78|354.43|352.73|12
1729652280000|2024-10-23 02:58:00|354.42|352.72|354.41|352.71|354.45|352.75|354.4|352.7|8
1729652290000|2024-10-23 02:58:10|354.4|352.7|354.39|352.69|354.4|352.7|354.38|352.68|8
1729652300000|2024-10-23 02:58:20|354.4|352.7|354.43|352.73|354.44|352.74|354.4|352.7|9
1729652310000|2024-10-23 02:58:30|354.42|352.72|354.4|352.7|354.42|352.72|354.4|352.7|4
1729652320000|2024-10-23 02:58:40|354.41|352.71|354.49|352.79|354.49|352.79|354.41|352.71|4
1729652330000|2024-10-23 02:58:50|354.48|352.78|354.44|352.74|354.48|352.78|354.42|352.72|7
1729652340000|2024-10-23 02:59:00|354.42|352.72|354.4|352.7|354.43|352.73|354.38|352.68|7
1729652350000|2024-10-23 02:59:10|354.38|352.68|354.38|352.68|354.38|352.68|354.36|352.66|6
1729652380000|2024-10-23 02:59:40|354.46|352.76|354.53|352.83|354.53|352.83|354.46|352.76|5
1729652390000|2024-10-23 02:59:50|354.54|352.84|354.53|352.83|354.54|352.84|354.53|352.83|2
1729652400000|2024-10-23 03:00:00|354.52|352.82|354.33|352.63|354.52|352.82|354.31|352.61|14
1729652410000|2024-10-23 03:00:10|354.34|352.64|354.24|352.54|354.37|352.67|354.24|352.54|11
1729652420000|2024-10-23 03:00:20|354.23|352.53|354.06|352.36|354.23|352.53|354.04|352.34|18
1729652430000|2024-10-23 03:00:30|354.07|352.37|354.08|352.38|354.08|352.38|353.96|352.26|14
1729652440000|2024-10-23 03:00:40|354.07|352.37|354.25|352.55|354.25|352.55|354.07|352.37|8
1729652450000|2024-10-23 03:00:50|354.26|352.56|354.3|352.6|354.39|352.69|354.26|352.56|18
1729652460000|2024-10-23 03:01:00|354.28|352.58|354.29|352.59|354.31|352.61|354.24|352.54|17
1729652470000|2024-10-23 03:01:10|354.28|352.58|354.31|352.61|354.32|352.62|354.28|352.58|12
1729652480000|2024-10-23 03:01:20|354.3|352.6|354.28|352.58|354.3|352.6|354.28|352.58|2
1729652490000|2024-10-23 03:01:30|354.32|352.62|354.28|352.58|354.32|352.62|354.28|352.58|2
1729652530000|2024-10-23 03:02:10|354.33|352.63|354.33|352.63|354.33|352.63|354.33|352.63|1
1729652540000|2024-10-23 03:02:20|354.37|352.67|354.43|352.73|354.45|352.75|354.36|352.66|15
1729652550000|2024-10-23 03:02:30|354.44|352.74|354.6|352.9|354.6|352.9|354.44|352.74|10
1729652560000|2024-10-23 03:02:40|354.58|352.88|354.61|352.91|354.61|352.91|354.57|352.87|5
1729652570000|2024-10-23 03:02:50|354.59|352.89|354.59|352.89|354.61|352.91|354.55|352.85|14
1729652580000|2024-10-23 03:03:00|354.58|352.88|354.84|353.14|354.84|353.14|354.57|352.87|17
1729652590000|2024-10-23 03:03:10|354.85|353.15|354.9|353.2|354.92|353.22|354.82|353.12|11
1729652600000|2024-10-23 03:03:20|354.91|353.21|355.1|353.4|355.1|353.4|354.91|353.21|15
1729652610000|2024-10-23 03:03:30|355.12|353.42|355.02|353.32|355.12|353.42|354.99|353.29|13
1729652620000|2024-10-23 03:03:40|355.03|353.33|355.02|353.32|355.06|353.36|355.01|353.31|7
1729652630000|2024-10-23 03:03:50|355|353.3|355.01|353.31|355.01|353.31|355|353.3|2
1729652640000|2024-10-23 03:04:00|355|353.3|354.95|353.25|355|353.3|354.95|353.25|2
1729652650000|2024-10-23 03:04:10|354.92|353.22|354.89|353.19|354.92|353.22|354.85|353.15|11
1729652660000|2024-10-23 03:04:20|354.87|353.17|354.85|353.15|354.88|353.18|354.82|353.12|11
1729652670000|2024-10-23 03:04:30|354.87|353.17|354.84|353.14|354.88|353.18|354.82|353.12|8
1729652680000|2024-10-23 03:04:40|354.86|353.16|354.91|353.21|354.91|353.21|354.86|353.16|10
1729652690000|2024-10-23 03:04:50|354.9|353.2|354.91|353.21|354.92|353.22|354.88|353.18|9
1729652700000|2024-10-23 03:05:00|354.92|353.22|354.99|353.29|354.99|353.29|354.9|353.2|14
1729652710000|2024-10-23 03:05:10|355|353.3|355.13|353.43|355.13|353.43|355|353.3|7
1729652720000|2024-10-23 03:05:20|355.15|353.45|355.3|353.6|355.3|353.6|355.15|353.45|8
1729652730000|2024-10-23 03:05:30|355.29|353.59|355.26|353.56|355.33|353.63|355.21|353.51|8
1729652740000|2024-10-23 03:05:40|355.28|353.58|355.27|353.57|355.35|353.65|355.27|353.57|11
1729652750000|2024-10-23 03:05:50|355.28|353.58|355.3|353.6|355.3|353.6|355.27|353.57|5
1729652760000|2024-10-23 03:06:00|355.26|353.56|355.41|353.71|355.41|353.71|355.26|353.56|10
1729652770000|2024-10-23 03:06:10|355.39|353.69|355.44|353.74|355.45|353.75|355.39|353.69|7
1729652780000|2024-10-23 03:06:20|355.47|353.77|355.41|353.71|355.52|353.82|355.41|353.71|10
1729652820000|2024-10-23 03:07:00|355.45|353.75|355.45|353.75|355.45|353.75|355.45|353.75|1
1729652830000|2024-10-23 03:07:10|355.47|353.77|355.5|353.8|355.54|353.84|355.47|353.77|11
1729652840000|2024-10-23 03:07:20|355.51|353.81|355.5|353.8|355.51|353.81|355.48|353.78|9
1729652850000|2024-10-23 03:07:30|355.51|353.81|355.5|353.8|355.51|353.81|355.5|353.8|2
1729652880000|2024-10-23 03:08:00|355.49|353.79|355.5|353.8|355.5|353.8|355.49|353.79|2
1729652890000|2024-10-23 03:08:10|355.45|353.75|355.53|353.83|355.55|353.85|355.41|353.71|14
1729652900000|2024-10-23 03:08:20|355.54|353.84|355.72|354.02|355.72|354.02|355.54|353.84|9
1729652910000|2024-10-23 03:08:30|355.69|353.99|355.67|353.97|355.69|353.99|355.67|353.97|6
1729652920000|2024-10-23 03:08:40|355.68|353.98|355.68|353.98|355.68|353.98|355.67|353.97|7
1729652930000|2024-10-23 03:08:50|355.7|354|355.73|354.03|355.74|354.04|355.7|354|6
1729652940000|2024-10-23 03:09:00|355.72|354.02|355.65|353.95|355.73|354.03|355.65|353.95|12
1729652950000|2024-10-23 03:09:10|355.66|353.96|355.69|353.99|355.71|354.01|355.65|353.95|12
1729652960000|2024-10-23 03:09:20|355.7|354|355.7|354|355.74|354.04|355.69|353.99|9
1729652970000|2024-10-23 03:09:30|355.69|353.99|355.68|353.98|355.69|353.99|355.68|353.98|2
1729652980000|2024-10-23 03:09:40|355.63|353.93|355.63|353.93|355.63|353.93|355.63|353.93|1
1729652990000|2024-10-23 03:09:50|355.66|353.96|355.63|353.93|355.66|353.96|355.63|353.93|7
1729653020000|2024-10-23 03:10:20|355.61|353.91|355.51|353.81|355.61|353.91|355.51|353.81|10
1729653030000|2024-10-23 03:10:30|355.52|353.82|355.48|353.78|355.52|353.82|355.48|353.78|9
1729653040000|2024-10-23 03:10:40|355.49|353.79|355.48|353.78|355.49|353.79|355.48|353.78|4
1729653070000|2024-10-23 03:11:10|355.47|353.77|355.33|353.63|355.47|353.77|355.32|353.62|8
1729653080000|2024-10-23 03:11:20|355.35|353.65|355.4|353.7|355.47|353.77|355.34|353.64|17
1729653090000|2024-10-23 03:11:30|355.41|353.71|355.43|353.73|355.43|353.73|355.4|353.7|7
1729653100000|2024-10-23 03:11:40|355.42|353.72|355.42|353.72|355.43|353.73|355.4|353.7|9
1729653110000|2024-10-23 03:11:50|355.43|353.73|355.43|353.73|355.43|353.73|355.42|353.72|13
1729653120000|2024-10-23 03:12:00|355.42|353.72|355.38|353.68|355.43|353.73|355.37|353.67|7
1729653130000|2024-10-23 03:12:10|355.37|353.67|355.33|353.63|355.37|353.67|355.3|353.6|12
1729653140000|2024-10-23 03:12:20|355.32|353.62|355.35|353.65|355.37|353.67|355.32|353.62|11
1729653150000|2024-10-23 03:12:30|355.34|353.64|355.35|353.65|355.35|353.65|355.34|353.64|2
1729653160000|2024-10-23 03:12:40|355.34|353.64|355.3|353.6|355.35|353.65|355.29|353.59|8
1729653170000|2024-10-23 03:12:50|355.28|353.58|355.19|353.49|355.28|353.58|355.18|353.48|12
1729653180000|2024-10-23 03:13:00|355.18|353.48|354.89|353.19|355.19|353.49|354.84|353.14|18
1729653190000|2024-10-23 03:13:10|354.91|353.21|354.91|353.21|354.96|353.26|354.91|353.21|12
1729653200000|2024-10-23 03:13:20|354.9|353.2|354.91|353.21|354.94|353.24|354.89|353.19|15
1729653210000|2024-10-23 03:13:30|354.92|353.22|354.95|353.25|354.96|353.26|354.91|353.21|15
1729653220000|2024-10-23 03:13:40|354.94|353.24|354.91|353.21|354.94|353.24|354.9|353.2|6
1729653230000|2024-10-23 03:13:50|354.93|353.23|355.04|353.34|355.07|353.37|354.91|353.21|15
1729653240000|2024-10-23 03:14:00|355.03|353.33|354.99|353.29|355.04|353.34|354.99|353.29|10
1729653250000|2024-10-23 03:14:10|355|353.3|355.07|353.37|355.08|353.38|355|353.3|9
1729653260000|2024-10-23 03:14:20|355.06|353.36|354.98|353.28|355.07|353.37|354.96|353.26|13
1729653270000|2024-10-23 03:14:30|354.99|353.29|354.85|353.15|354.99|353.29|354.85|353.15|14
1729653280000|2024-10-23 03:14:40|354.88|353.18|354.93|353.23|354.93|353.23|354.88|353.18|5
1729653290000|2024-10-23 03:14:50|354.91|353.21|354.91|353.21|354.92|353.22|354.9|353.2|5
1729653300000|2024-10-23 03:15:00|354.9|353.2|354.95|353.25|354.95|353.25|354.88|353.18|10
1729653310000|2024-10-23 03:15:10|354.96|353.26|355.11|353.41|355.15|353.45|354.96|353.26|18
1729653320000|2024-10-23 03:15:20|355.12|353.42|355.08|353.38|355.12|353.42|355.07|353.37|7
1729653330000|2024-10-23 03:15:30|355.07|353.37|355.03|353.33|355.07|353.37|355.03|353.33|13
1729653340000|2024-10-23 03:15:40|355.05|353.35|355.06|353.36|355.12|353.42|355.03|353.33|13
1729653350000|2024-10-23 03:15:50|355.1|353.4|355.13|353.43|355.14|353.44|355.1|353.4|5
1729653360000|2024-10-23 03:16:00|355.04|353.34|354.98|353.28|355.09|353.39|354.95|353.25|20
1729653370000|2024-10-23 03:16:10|354.99|353.29|355|353.3|355.04|353.34|354.95|353.25|10
1729653380000|2024-10-23 03:16:20|355.02|353.32|355.03|353.33|355.03|353.33|355|353.3|4
1729653390000|2024-10-23 03:16:30|355.02|353.32|355.01|353.31|355.02|353.32|354.99|353.29|7
1729653400000|2024-10-23 03:16:40|355.02|353.32|355.03|353.33|355.03|353.33|355.01|353.31|4
1729653410000|2024-10-23 03:16:50|355.04|353.34|354.95|353.25|355.05|353.35|354.95|353.25|10
1729653420000|2024-10-23 03:17:00|354.85|353.15|354.66|352.96|354.85|353.15|354.63|352.93|17
1729653430000|2024-10-23 03:17:10|354.65|352.95|354.63|352.93|354.65|352.95|354.61|352.91|10
1729653440000|2024-10-23 03:17:20|354.62|352.92|354.62|352.92|354.66|352.96|354.61|352.91|13
1729653450000|2024-10-23 03:17:30|354.6|352.9|354.51|352.81|354.62|352.92|354.49|352.79|18
1729653460000|2024-10-23 03:17:40|354.49|352.79|354.44|352.74|354.49|352.79|354.4|352.7|22
1729653470000|2024-10-23 03:17:50|354.43|352.73|354.42|352.72|354.44|352.74|354.42|352.72|4
1729653480000|2024-10-23 03:18:00|354.45|352.75|354.3|352.6|354.45|352.75|354.29|352.59|21
1729653490000|2024-10-23 03:18:10|354.29|352.59|354.34|352.64|354.41|352.71|354.29|352.59|17
1729653500000|2024-10-23 03:18:20|354.36|352.66|354.29|352.59|354.36|352.66|354.29|352.59|20
1729653510000|2024-10-23 03:18:30|354.28|352.58|354.28|352.58|354.31|352.61|354.25|352.55|17
1729653520000|2024-10-23 03:18:40|354.27|352.57|354.13|352.43|354.27|352.57|354.08|352.38|24
1729653530000|2024-10-23 03:18:50|354.15|352.45|354.13|352.43|354.15|352.45|354.13|352.43|7
1729653540000|2024-10-23 03:19:00|354.09|352.39|354.01|352.31|354.18|352.48|354.01|352.31|16
1729653550000|2024-10-23 03:19:10|354|352.3|354.05|352.35|354.06|352.36|353.9|352.2|11
1729653560000|2024-10-23 03:19:20|354.06|352.36|354.12|352.42|354.12|352.42|354.06|352.36|12
1729653570000|2024-10-23 03:19:30|354.11|352.41|354.09|352.39|354.28|352.58|354.03|352.33|20
1729653580000|2024-10-23 03:19:40|354.04|352.34|353.94|352.24|354.08|352.38|353.94|352.24|8
1729653590000|2024-10-23 03:19:50|353.95|352.25|354.01|352.31|354.03|352.33|353.94|352.24|14
1729653600000|2024-10-23 03:20:00|354.02|352.32|354.01|352.31|354.03|352.33|353.96|352.26|16
1729653610000|2024-10-23 03:20:10|353.99|352.29|354.3|352.6|354.3|352.6|353.99|352.29|17
1729653620000|2024-10-23 03:20:20|354.34|352.64|354.36|352.66|354.39|352.69|354.34|352.64|9
1729653630000|2024-10-23 03:20:30|354.37|352.67|354.37|352.67|354.37|352.67|354.36|352.66|3
1729653640000|2024-10-23 03:20:40|354.36|352.66|354.17|352.47|354.37|352.67|354.17|352.47|10
1729653650000|2024-10-23 03:20:50|354.18|352.48|354.14|352.44|354.18|352.48|354.13|352.43|14
1729653660000|2024-10-23 03:21:00|354.16|352.46|354.15|352.45|354.22|352.52|354.11|352.41|18
1729653670000|2024-10-23 03:21:10|354.18|352.48|354.17|352.47|354.33|352.63|354.15|352.45|22
1729653680000|2024-10-23 03:21:20|354.19|352.49|354.16|352.46|354.23|352.53|354.11|352.41|19
1729653690000|2024-10-23 03:21:30|354.15|352.45|354.15|352.45|354.18|352.48|354.15|352.45|4
1729653700000|2024-10-23 03:21:40|354.14|352.44|354.16|352.46|354.16|352.46|354.13|352.43|8
1729653710000|2024-10-23 03:21:50|354.17|352.47|354.06|352.36|354.17|352.47|354.06|352.36|10
1729653720000|2024-10-23 03:22:00|354.1|352.4|354.18|352.48|354.25|352.55|354.1|352.4|19
1729653730000|2024-10-23 03:22:10|354.17|352.47|354.07|352.37|354.21|352.51|354.07|352.37|19
1729653740000|2024-10-23 03:22:20|354.08|352.38|353.96|352.26|354.09|352.39|353.94|352.24|20
1729653750000|2024-10-23 03:22:30|353.94|352.24|353.97|352.27|353.98|352.28|353.94|352.24|16
1729653760000|2024-10-23 03:22:40|353.99|352.29|353.96|352.26|354|352.3|353.96|352.26|4
1729653770000|2024-10-23 03:22:50|353.97|352.27|353.96|352.26|354|352.3|353.95|352.25|12
1729653780000|2024-10-23 03:23:00|353.98|352.28|353.93|352.23|354.01|352.31|353.92|352.22|22
1729653790000|2024-10-23 03:23:10|353.92|352.22|353.88|352.18|353.92|352.22|353.87|352.17|9
1729653800000|2024-10-23 03:23:20|353.89|352.19|353.88|352.18|353.89|352.19|353.88|352.18|6
1729653810000|2024-10-23 03:23:30|353.89|352.19|353.88|352.18|353.9|352.2|353.86|352.16|11
1729653820000|2024-10-23 03:23:40|353.9|352.2|353.95|352.25|353.97|352.27|353.88|352.18|14
1729653830000|2024-10-23 03:23:50|353.94|352.24|353.88|352.18|353.94|352.24|353.88|352.18|8
1729653840000|2024-10-23 03:24:00|353.86|352.16|353.86|352.16|353.86|352.16|353.86|352.16|1
1729653850000|2024-10-23 03:24:10|353.88|352.18|353.9|352.2|353.91|352.21|353.88|352.18|11
1729653860000|2024-10-23 03:24:20|353.91|352.21|353.85|352.15|353.91|352.21|353.85|352.15|8
1729653870000|2024-10-23 03:24:30|353.84|352.14|353.82|352.12|353.84|352.14|353.82|352.12|3
1729653880000|2024-10-23 03:24:40|353.86|352.16|353.86|352.16|353.86|352.16|353.86|352.16|1
1729653890000|2024-10-23 03:24:50|353.85|352.15|353.84|352.14|353.85|352.15|353.84|352.14|2
1729653910000|2024-10-23 03:25:10|353.79|352.09|353.7|352|353.79|352.09|353.69|351.99|7
1729653920000|2024-10-23 03:25:20|353.73|352.03|353.75|352.05|353.8|352.1|353.73|352.03|8
1729653940000|2024-10-23 03:25:40|353.77|352.07|353.76|352.06|353.77|352.07|353.76|352.06|2
1729653950000|2024-10-23 03:25:50|353.75|352.05|353.75|352.05|353.76|352.06|353.75|352.05|3
1729653960000|2024-10-23 03:26:00|353.72|352.02|353.72|352.02|353.72|352.02|353.72|352.02|1
1729653970000|2024-10-23 03:26:10|353.7|352|353.7|352|353.7|352|353.7|352|1
1729653980000|2024-10-23 03:26:20|353.75|352.05|353.72|352.02|353.77|352.07|353.72|352.02|6
1729653990000|2024-10-23 03:26:30|353.71|352.01|353.7|352|353.71|352.01|353.7|352|2
1729654040000|2024-10-23 03:27:20|353.66|351.96|353.66|351.96|353.66|351.96|353.66|351.96|1
1729654050000|2024-10-23 03:27:30|353.7|352|353.35|351.65|353.7|352|353.35|351.65|22
1729654060000|2024-10-23 03:27:40|353.36|351.66|353.55|351.85|353.55|351.85|353.36|351.66|18
1729654070000|2024-10-23 03:27:50|353.52|351.82|353.48|351.78|353.53|351.83|353.48|351.78|9
1729654080000|2024-10-23 03:28:00|353.49|351.79|353.48|351.78|353.49|351.79|353.48|351.78|2
1729654100000|2024-10-23 03:28:20|353.47|351.77|353.35|351.65|353.47|351.77|353.34|351.64|8
1729654110000|2024-10-23 03:28:30|353.34|351.64|353.35|351.65|353.35|351.65|353.34|351.64|6
1729654120000|2024-10-23 03:28:40|353.34|351.64|353.35|351.65|353.35|351.65|353.34|351.64|2
1729654130000|2024-10-23 03:28:50|353.38|351.68|353.36|351.66|353.38|351.68|353.35|351.65|4
1729654140000|2024-10-23 03:29:00|353.42|351.72|353.33|351.63|353.42|351.72|353.33|351.63|4
1729654160000|2024-10-23 03:29:20|353.35|351.65|353.62|351.92|353.63|351.93|353.35|351.65|16
1729654170000|2024-10-23 03:29:30|353.61|351.91|353.64|351.94|353.64|351.94|353.61|351.91|5
1729654180000|2024-10-23 03:29:40|353.66|351.96|353.69|351.99|353.71|352.01|353.66|351.96|9
1729654190000|2024-10-23 03:29:50|353.68|351.98|353.67|351.97|353.68|351.98|353.67|351.97|10
1729654200000|2024-10-23 03:30:00|353.66|351.96|353.62|351.92|353.68|351.98|353.6|351.9|18
1729654210000|2024-10-23 03:30:10|353.58|351.88|353.51|351.81|353.59|351.89|353.39|351.69|26
1729654220000|2024-10-23 03:30:20|353.55|351.85|353.55|351.85|353.56|351.86|353.45|351.75|16
1729654230000|2024-10-23 03:30:30|353.53|351.83|353.43|351.73|353.58|351.88|353.43|351.73|21
1729654240000|2024-10-23 03:30:40|353.45|351.75|353.56|351.86|353.57|351.87|353.45|351.75|10
1729654250000|2024-10-23 03:30:50|353.57|351.87|353.67|351.97|353.67|351.97|353.57|351.87|11
1729654260000|2024-10-23 03:31:00|353.63|351.93|353.53|351.83|353.63|351.93|353.53|351.83|10
1729654270000|2024-10-23 03:31:10|353.5|351.8|353.61|351.91|353.61|351.91|353.5|351.8|9
1729654280000|2024-10-23 03:31:20|353.6|351.9|353.53|351.83|353.6|351.9|353.52|351.82|7
1729654290000|2024-10-23 03:31:30|353.54|351.84|353.57|351.87|353.57|351.87|353.52|351.82|11
1729654300000|2024-10-23 03:31:40|353.58|351.88|353.55|351.85|353.6|351.9|353.53|351.83|13
1729654310000|2024-10-23 03:31:50|353.57|351.87|353.6|351.9|353.6|351.9|353.57|351.87|4
1729654320000|2024-10-23 03:32:00|353.57|351.87|353.44|351.74|353.57|351.87|353.44|351.74|11
1729654330000|2024-10-23 03:32:10|353.38|351.68|353.34|351.64|353.38|351.68|353.34|351.64|7
1729654340000|2024-10-23 03:32:20|353.33|351.63|353.33|351.63|353.33|351.63|353.33|351.63|1
1729654370000|2024-10-23 03:32:50|353.34|351.64|353.33|351.63|353.34|351.64|353.33|351.63|2
1729654380000|2024-10-23 03:33:00|353.34|351.64|353.61|351.91|353.61|351.91|353.34|351.64|8
1729654390000|2024-10-23 03:33:10|353.6|351.9|353.61|351.91|353.61|351.91|353.59|351.89|4
1729654400000|2024-10-23 03:33:20|353.64|351.94|353.71|352.01|353.71|352.01|353.64|351.94|6
1729654410000|2024-10-23 03:33:30|353.67|351.97|353.67|351.97|353.67|351.97|353.65|351.95|4
1729654420000|2024-10-23 03:33:40|353.68|351.98|353.74|352.04|353.74|352.04|353.68|351.98|7
1729654430000|2024-10-23 03:33:50|353.75|352.05|353.77|352.07|353.77|352.07|353.75|352.05|3
1729654440000|2024-10-23 03:34:00|353.75|352.05|353.69|351.99|353.76|352.06|353.69|351.99|5
1729654450000|2024-10-23 03:34:10|353.7|352|353.72|352.02|353.73|352.03|353.7|352|5
1729654470000|2024-10-23 03:34:30|353.67|351.97|353.59|351.89|353.67|351.97|353.56|351.86|7
1729654480000|2024-10-23 03:34:40|353.6|351.9|353.56|351.86|353.63|351.93|353.56|351.86|6
1729654490000|2024-10-23 03:34:50|353.57|351.87|353.52|351.82|353.57|351.87|353.52|351.82|5
1729654500000|2024-10-23 03:35:00|353.46|351.76|353.57|351.87|353.6|351.9|353.46|351.76|14
1729654510000|2024-10-23 03:35:10|353.59|351.89|353.6|351.9|353.6|351.9|353.59|351.89|2
1729654520000|2024-10-23 03:35:20|353.59|351.89|353.61|351.91|353.61|351.91|353.59|351.89|3
1729654530000|2024-10-23 03:35:30|353.62|351.92|353.62|351.92|353.62|351.92|353.62|351.92|1
1729654540000|2024-10-23 03:35:40|353.63|351.93|353.63|351.93|353.63|351.93|353.63|351.93|1
1729654550000|2024-10-23 03:35:50|353.64|351.94|353.65|351.95|353.65|351.95|353.64|351.94|2
1729654560000|2024-10-23 03:36:00|353.64|351.94|353.69|351.99|353.73|352.03|353.64|351.94|10
1729654570000|2024-10-23 03:36:10|353.7|352|353.93|352.23|353.93|352.23|353.7|352|11
1729654580000|2024-10-23 03:36:20|353.92|352.22|353.86|352.16|353.93|352.23|353.86|352.16|4
1729654590000|2024-10-23 03:36:30|353.87|352.17|353.9|352.2|353.9|352.2|353.84|352.14|8
1729654600000|2024-10-23 03:36:40|353.91|352.21|353.94|352.24|353.94|352.24|353.91|352.21|4
1729654610000|2024-10-23 03:36:50|353.95|352.25|353.97|352.27|353.97|352.27|353.95|352.25|3
1729654620000|2024-10-23 03:37:00|353.98|352.28|353.96|352.26|353.98|352.28|353.96|352.26|4
1729654630000|2024-10-23 03:37:10|353.97|352.27|353.97|352.27|353.98|352.28|353.97|352.27|3
1729654650000|2024-10-23 03:37:30|353.98|352.28|353.98|352.28|353.98|352.28|353.98|352.28|1
1729654660000|2024-10-23 03:37:40|353.97|352.27|353.97|352.27|353.97|352.27|353.97|352.27|1
1729654670000|2024-10-23 03:37:50|353.95|352.25|353.94|352.24|353.95|352.25|353.92|352.22|4
1729654680000|2024-10-23 03:38:00|353.95|352.25|353.99|352.29|353.99|352.29|353.95|352.25|7
1729654690000|2024-10-23 03:38:10|354|352.3|353.99|352.29|354|352.3|353.97|352.27|5
1729654700000|2024-10-23 03:38:20|354|352.3|354|352.3|354|352.3|354|352.3|1
1729654710000|2024-10-23 03:38:30|353.97|352.27|353.98|352.28|353.98|352.28|353.97|352.27|2
1729654720000|2024-10-23 03:38:40|353.99|352.29|354|352.3|354|352.3|353.99|352.29|2
1729654740000|2024-10-23 03:39:00|353.97|352.27|354.01|352.31|354.01|352.31|353.97|352.27|5
1729654750000|2024-10-23 03:39:10|353.93|352.23|354.04|352.34|354.04|352.34|353.93|352.23|8
1729654760000|2024-10-23 03:39:20|354.05|352.35|354.09|352.39|354.09|352.39|354.05|352.35|5
1729654780000|2024-10-23 03:39:40|354.06|352.36|354.09|352.39|354.09|352.39|354.06|352.36|4
1729654790000|2024-10-23 03:39:50|354.06|352.36|354.07|352.37|354.07|352.37|354.06|352.36|2
1729654800000|2024-10-23 03:40:00|354.08|352.38|354.34|352.64|354.34|352.64|354.08|352.38|9
1729654810000|2024-10-23 03:40:10|354.33|352.63|354.23|352.53|354.34|352.64|354.23|352.53|12
1729654820000|2024-10-23 03:40:20|354.25|352.55|354.19|352.49|354.25|352.55|354.18|352.48|8
1729654830000|2024-10-23 03:40:30|354.17|352.47|354.18|352.48|354.18|352.48|354.16|352.46|6
1729654840000|2024-10-23 03:40:40|354.17|352.47|354.15|352.45|354.21|352.51|354.14|352.44|7
1729654850000|2024-10-23 03:40:50|354.14|352.44|354.11|352.41|354.14|352.44|354.07|352.37|12
1729654860000|2024-10-23 03:41:00|354.12|352.42|354.07|352.37|354.12|352.42|354.05|352.35|7
1729654870000|2024-10-23 03:41:10|354.08|352.38|354.07|352.37|354.08|352.38|354.05|352.35|6
1729654880000|2024-10-23 03:41:20|354.08|352.38|354.2|352.5|354.2|352.5|354.08|352.38|9
1729654890000|2024-10-23 03:41:30|354.18|352.48|354.16|352.46|354.18|352.48|354.16|352.46|2
1729654910000|2024-10-23 03:41:50|354.19|352.49|354.19|352.49|354.19|352.49|354.19|352.49|1
1729654920000|2024-10-23 03:42:00|354.2|352.5|354.17|352.47|354.2|352.5|354.17|352.47|2
1729654930000|2024-10-23 03:42:10|354.15|352.45|354.2|352.5|354.2|352.5|354.15|352.45|8
1729654950000|2024-10-23 03:42:30|354.21|352.51|354.22|352.52|354.23|352.53|354.21|352.51|7
1729654960000|2024-10-23 03:42:40|354.23|352.53|354.33|352.63|354.33|352.63|354.23|352.53|7
1729654970000|2024-10-23 03:42:50|354.34|352.64|354.28|352.58|354.36|352.66|354.28|352.58|7
1729654980000|2024-10-23 03:43:00|354.29|352.59|354.47|352.77|354.49|352.79|354.26|352.56|14
1729654990000|2024-10-23 03:43:10|354.48|352.78|354.49|352.79|354.49|352.79|354.39|352.69|8
1729655010000|2024-10-23 03:43:30|354.5|352.8|354.58|352.88|354.58|352.88|354.5|352.8|12
1729655020000|2024-10-23 03:43:40|354.59|352.89|354.65|352.95|354.66|352.96|354.58|352.88|6
1729655030000|2024-10-23 03:43:50|354.64|352.94|354.48|352.78|354.64|352.94|354.46|352.76|11
1729655040000|2024-10-23 03:44:00|354.47|352.77|354.47|352.77|354.5|352.8|354.46|352.76|4
1729655050000|2024-10-23 03:44:10|354.49|352.79|354.5|352.8|354.5|352.8|354.49|352.79|2
1729655060000|2024-10-23 03:44:20|354.52|352.82|354.6|352.9|354.6|352.9|354.52|352.82|9
1729655070000|2024-10-23 03:44:30|354.59|352.89|354.6|352.9|354.6|352.9|354.56|352.86|17
1729655080000|2024-10-23 03:44:40|354.61|352.91|354.63|352.93|354.63|352.93|354.61|352.91|3
1729655090000|2024-10-23 03:44:50|354.69|352.99|354.67|352.97|354.69|352.99|354.67|352.97|2
1729655100000|2024-10-23 03:45:00|354.64|352.94|354.63|352.93|354.64|352.94|354.58|352.88|7
1729655110000|2024-10-23 03:45:10|354.64|352.94|354.63|352.93|354.65|352.95|354.58|352.88|8
1729655120000|2024-10-23 03:45:20|354.59|352.89|354.46|352.76|354.59|352.89|354.4|352.7|11
1729655130000|2024-10-23 03:45:30|354.44|352.74|354.43|352.73|354.44|352.74|354.42|352.72|9
1729655140000|2024-10-23 03:45:40|354.41|352.71|354.44|352.74|354.44|352.74|354.41|352.71|4
1729655150000|2024-10-23 03:45:50|354.45|352.75|354.47|352.77|354.47|352.77|354.4|352.7|8
1729655160000|2024-10-23 03:46:00|354.45|352.75|354.43|352.73|354.47|352.77|354.42|352.72|7
1729655170000|2024-10-23 03:46:10|354.44|352.74|354.49|352.79|354.5|352.8|354.44|352.74|8
1729655180000|2024-10-23 03:46:20|354.5|352.8|354.44|352.74|354.5|352.8|354.43|352.73|7
1729655190000|2024-10-23 03:46:30|354.45|352.75|354.45|352.75|354.45|352.75|354.45|352.75|1
1729655200000|2024-10-23 03:46:40|354.46|352.76|354.53|352.83|354.53|352.83|354.46|352.76|4
1729655210000|2024-10-23 03:46:50|354.54|352.84|354.54|352.84|354.55|352.85|354.52|352.82|7
1729655220000|2024-10-23 03:47:00|354.55|352.85|354.43|352.73|354.55|352.85|354.41|352.71|12
1729655230000|2024-10-23 03:47:10|354.41|352.71|354.28|352.58|354.41|352.71|354.28|352.58|7
1729655240000|2024-10-23 03:47:20|354.27|352.57|354.28|352.58|354.3|352.6|354.25|352.55|5
1729655250000|2024-10-23 03:47:30|354.34|352.64|354.34|352.64|354.34|352.64|354.34|352.64|1
1729655260000|2024-10-23 03:47:40|354.35|352.65|354.35|352.65|354.37|352.67|354.35|352.65|4
1729655270000|2024-10-23 03:47:50|354.36|352.66|354.47|352.77|354.47|352.77|354.36|352.66|8
1729655280000|2024-10-23 03:48:00|354.46|352.76|354.38|352.68|354.49|352.79|354.38|352.68|9
1729655290000|2024-10-23 03:48:10|354.39|352.69|354.4|352.7|354.41|352.71|354.37|352.67|10
1729655310000|2024-10-23 03:48:30|354.43|352.73|354.56|352.86|354.56|352.86|354.43|352.73|12
1729655320000|2024-10-23 03:48:40|354.57|352.87|354.64|352.94|354.64|352.94|354.57|352.87|13
1729655330000|2024-10-23 03:48:50|354.66|352.96|354.74|353.04|354.74|353.04|354.66|352.96|9
1729655340000|2024-10-23 03:49:00|354.73|353.03|354.82|353.12|354.82|353.12|354.69|352.99|14
1729655350000|2024-10-23 03:49:10|354.83|353.13|354.85|353.15|354.85|353.15|354.82|353.12|5
1729655360000|2024-10-23 03:49:20|354.86|353.16|354.94|353.24|354.96|353.26|354.86|353.16|7
1729655370000|2024-10-23 03:49:30|354.96|353.26|354.94|353.24|354.96|353.26|354.88|353.18|12
1729655390000|2024-10-23 03:49:50|354.95|353.25|354.95|353.25|354.97|353.27|354.95|353.25|4
1729655400000|2024-10-23 03:50:00|354.93|353.23|355.05|353.35|355.05|353.35|354.93|353.23|15
1729655410000|2024-10-23 03:50:10|355.03|353.33|355.13|353.43|355.14|353.44|355.03|353.33|13
1729655420000|2024-10-23 03:50:20|355.16|353.46|355.15|353.45|355.19|353.49|355.12|353.42|9
1729655430000|2024-10-23 03:50:30|355.12|353.42|355.14|353.44|355.15|353.45|355.12|353.42|5
1729655440000|2024-10-23 03:50:40|355.15|353.45|355.46|353.76|355.46|353.76|355.15|353.45|21
1729655450000|2024-10-23 03:50:50|355.47|353.77|355.58|353.88|355.59|353.89|355.46|353.76|9
1729655460000|2024-10-23 03:51:00|355.56|353.86|355.58|353.88|355.6|353.9|355.53|353.83|20
1729655470000|2024-10-23 03:51:10|355.57|353.87|355.39|353.69|355.57|353.87|355.39|353.69|13
1729655480000|2024-10-23 03:51:20|355.32|353.62|355.33|353.63|355.39|353.69|355.3|353.6|10
1729655490000|2024-10-23 03:51:30|355.34|353.64|355.36|353.66|355.37|353.67|355.3|353.6|22
1729655500000|2024-10-23 03:51:40|355.37|353.67|355.24|353.54|355.38|353.68|355.23|353.53|11
1729655510000|2024-10-23 03:51:50|355.21|353.51|355.19|353.49|355.22|353.52|355.13|353.43|20
1729655520000|2024-10-23 03:52:00|355.17|353.47|355.14|353.44|355.19|353.49|355.06|353.36|13
1729655530000|2024-10-23 03:52:10|355.15|353.45|355.08|353.38|355.15|353.45|355.06|353.36|9
1729655540000|2024-10-23 03:52:20|355.09|353.39|354.99|353.29|355.14|353.44|354.99|353.29|13
1729655550000|2024-10-23 03:52:30|354.97|353.27|355.03|353.33|355.03|353.33|354.96|353.26|15
1729655560000|2024-10-23 03:52:40|355.02|353.32|355.17|353.47|355.17|353.47|355.02|353.32|11
1729655570000|2024-10-23 03:52:50|355.16|353.46|355.14|353.44|355.16|353.46|355.14|353.44|9
1729655580000|2024-10-23 03:53:00|355.16|353.46|355.29|353.59|355.29|353.59|355.14|353.44|22
1729655590000|2024-10-23 03:53:10|355.28|353.58|355.23|353.53|355.29|353.59|355.22|353.52|13
1729655600000|2024-10-23 03:53:20|355.26|353.56|355.22|353.52|355.26|353.56|355.22|353.52|9
1729655610000|2024-10-23 03:53:30|355.24|353.54|355.22|353.52|355.24|353.54|355.22|353.52|5
1729655620000|2024-10-23 03:53:40|355.23|353.53|355.21|353.51|355.26|353.56|355.21|353.51|5
1729655630000|2024-10-23 03:53:50|355.22|353.52|355.25|353.55|355.25|353.55|355.21|353.51|8
1729655640000|2024-10-23 03:54:00|355.23|353.53|355.43|353.73|355.44|353.74|355.22|353.52|18
1729655650000|2024-10-23 03:54:10|355.39|353.69|355.38|353.68|355.43|353.73|355.38|353.68|11
1729655660000|2024-10-23 03:54:20|355.41|353.71|355.38|353.68|355.44|353.74|355.38|353.68|14
1729655670000|2024-10-23 03:54:30|355.41|353.71|355.41|353.71|355.43|353.73|355.4|353.7|9
1729655680000|2024-10-23 03:54:40|355.38|353.68|355.38|353.68|355.38|353.68|355.38|353.68|1
1729655700000|2024-10-23 03:55:00|355.37|353.67|355.3|353.6|355.37|353.67|355.26|353.56|19
1729655710000|2024-10-23 03:55:10|355.31|353.61|355.27|353.57|355.34|353.64|355.27|353.57|7
1729655720000|2024-10-23 03:55:20|355.26|353.56|355.07|353.37|355.26|353.56|355.07|353.37|16
1729655730000|2024-10-23 03:55:30|355.1|353.4|355.11|353.41|355.12|353.42|355.08|353.38|12
1729655740000|2024-10-23 03:55:40|355.12|353.42|355.12|353.42|355.13|353.43|355.08|353.38|9
1729655750000|2024-10-23 03:55:50|355.08|353.38|355.11|353.41|355.12|353.42|355.08|353.38|7
1729655760000|2024-10-23 03:56:00|355.12|353.42|355.23|353.53|355.23|353.53|355.12|353.42|12
1729655770000|2024-10-23 03:56:10|355.25|353.55|355.23|353.53|355.25|353.55|355.23|353.53|2
1729655780000|2024-10-23 03:56:20|355.27|353.57|355.21|353.51|355.28|353.58|355.21|353.51|7
1729655790000|2024-10-23 03:56:30|355.2|353.5|355.15|353.45|355.23|353.53|355.15|353.45|10
1729655800000|2024-10-23 03:56:40|355.17|353.47|355.06|353.36|355.17|353.47|355.06|353.36|4
1729655810000|2024-10-23 03:56:50|355.09|353.39|354.95|353.25|355.09|353.39|354.92|353.22|6
1729655820000|2024-10-23 03:57:00|354.96|353.26|355.14|353.44|355.14|353.44|354.96|353.26|16
1729655830000|2024-10-23 03:57:10|355.17|353.47|355.17|353.47|355.22|353.52|355.15|353.45|22
1729655840000|2024-10-23 03:57:20|355.22|353.52|355.21|353.51|355.22|353.52|355.18|353.48|11
1729655850000|2024-10-23 03:57:30|355.18|353.48|355.22|353.52|355.24|353.54|355.18|353.48|5
1729655860000|2024-10-23 03:57:40|355.26|353.56|355.24|353.54|355.28|353.58|355.24|353.54|7
1729655870000|2024-10-23 03:57:50|355.27|353.57|355.25|353.55|355.28|353.58|355.25|353.55|4
1729655880000|2024-10-23 03:58:00|355.24|353.54|355.27|353.57|355.28|353.58|355.23|353.53|7
1729655890000|2024-10-23 03:58:10|355.29|353.59|355.3|353.6|355.3|353.6|355.29|353.59|2
1729655910000|2024-10-23 03:58:30|355.28|353.58|355.19|353.49|355.28|353.58|355.19|353.49|4
1729655920000|2024-10-23 03:58:40|355.17|353.47|355.27|353.57|355.27|353.57|355.17|353.47|14
1729655930000|2024-10-23 03:58:50|355.26|353.56|355.27|353.57|355.29|353.59|355.25|353.55|9
1729655960000|2024-10-23 03:59:20|355.33|353.63|355.28|353.58|355.33|353.63|355.27|353.57|3
1729655970000|2024-10-23 03:59:30|355.25|353.55|355.24|353.54|355.25|353.55|355.24|353.54|2
1729655980000|2024-10-23 03:59:40|355.32|353.62|355.26|353.56|355.32|353.62|355.25|353.55|5
1729655990000|2024-10-23 03:59:50|355.28|353.58|355.29|353.59|355.34|353.64|355.26|353.56|8
1729656000000|2024-10-23 04:00:00|355.31|353.61|355.24|353.54|355.34|353.64|355.2|353.5|9
1729656010000|2024-10-23 04:00:10|355.25|353.55|355.21|353.51|355.25|353.55|355.2|353.5|5
1729656020000|2024-10-23 04:00:20|355.22|353.52|355.21|353.51|355.22|353.52|355.2|353.5|3
1729656030000|2024-10-23 04:00:30|355.24|353.54|355.16|353.46|355.24|353.54|355.06|353.36|15
1729656040000|2024-10-23 04:00:40|355.13|353.43|355.13|353.43|355.13|353.43|355.13|353.43|1
1729656050000|2024-10-23 04:00:50|355.14|353.44|355.16|353.46|355.19|353.49|355.14|353.44|9
1729656060000|2024-10-23 04:01:00|355.13|353.43|355.03|353.33|355.13|353.43|354.9|353.2|21
1729656070000|2024-10-23 04:01:10|355.04|353.34|355.05|353.35|355.06|353.36|355.04|353.34|5
1729656080000|2024-10-23 04:01:20|355.04|353.34|355.11|353.41|355.12|353.42|355.01|353.31|10
1729656090000|2024-10-23 04:01:30|355.12|353.42|355.17|353.47|355.17|353.47|355.12|353.42|12
1729656100000|2024-10-23 04:01:40|355.18|353.48|355.4|353.7|355.4|353.7|355.17|353.47|20
1729656110000|2024-10-23 04:01:50|355.41|353.71|355.45|353.75|355.45|353.75|355.41|353.71|5
1729656120000|2024-10-23 04:02:00|355.46|353.76|355.5|353.8|355.55|353.85|355.46|353.76|6
1729656130000|2024-10-23 04:02:10|355.51|353.81|355.59|353.89|355.59|353.89|355.51|353.81|12
1729656140000|2024-10-23 04:02:20|355.63|353.93|355.65|353.95|355.68|353.98|355.62|353.92|10
1729656150000|2024-10-23 04:02:30|355.61|353.91|355.64|353.94|355.64|353.94|355.59|353.89|7
1729656160000|2024-10-23 04:02:40|355.68|353.98|355.77|354.07|355.79|354.09|355.68|353.98|5
1729656170000|2024-10-23 04:02:50|355.78|354.08|355.83|354.13|355.83|354.13|355.78|354.08|4
1729656180000|2024-10-23 04:03:00|355.82|354.12|355.73|354.03|355.86|354.16|355.73|354.03|13
1729656190000|2024-10-23 04:03:10|355.72|354.02|355.68|353.98|355.72|354.02|355.68|353.98|6
1729656200000|2024-10-23 04:03:20|355.69|353.99|355.73|354.03|355.73|354.03|355.68|353.98|4
1729656210000|2024-10-23 04:03:30|355.7|354|355.71|354.01|355.72|354.02|355.69|353.99|5
1729656220000|2024-10-23 04:03:40|355.7|354|355.67|353.97|355.7|354|355.67|353.97|9
1729656230000|2024-10-23 04:03:50|355.68|353.98|355.75|354.05|355.75|354.05|355.68|353.98|8
1729656240000|2024-10-23 04:04:00|355.74|354.04|355.76|354.06|355.76|354.06|355.74|354.04|3
1729656250000|2024-10-23 04:04:10|355.81|354.11|355.81|354.11|355.81|354.11|355.8|354.1|5
1729656260000|2024-10-23 04:04:20|355.8|354.1|355.73|354.03|355.8|354.1|355.73|354.03|10
1729656270000|2024-10-23 04:04:30|355.72|354.02|355.73|354.03|355.74|354.04|355.72|354.02|3
1729656280000|2024-10-23 04:04:40|355.72|354.02|355.62|353.92|355.72|354.02|355.62|353.92|6
1729656290000|2024-10-23 04:04:50|355.61|353.91|355.55|353.85|355.65|353.95|355.55|353.85|6
1729656300000|2024-10-23 04:05:00|355.5|353.8|355.49|353.79|355.54|353.84|355.49|353.79|10
1729656310000|2024-10-23 04:05:10|355.5|353.8|355.46|353.76|355.52|353.82|355.43|353.73|10
1729656320000|2024-10-23 04:05:20|355.48|353.78|355.44|353.74|355.51|353.81|355.44|353.74|7
1729656330000|2024-10-23 04:05:30|355.43|353.73|355.43|353.73|355.45|353.75|355.39|353.69|6
1729656340000|2024-10-23 04:05:40|355.47|353.77|355.46|353.76|355.47|353.77|355.46|353.76|2
1729656350000|2024-10-23 04:05:50|355.47|353.77|355.48|353.78|355.48|353.78|355.47|353.77|2
1729656360000|2024-10-23 04:06:00|355.47|353.77|355.47|353.77|355.47|353.77|355.44|353.74|5
1729656370000|2024-10-23 04:06:10|355.45|353.75|355.45|353.75|355.45|353.75|355.45|353.75|1
1729656380000|2024-10-23 04:06:20|355.44|353.74|355.34|353.64|355.45|353.75|355.31|353.61|11
1729656390000|2024-10-23 04:06:30|355.33|353.63|355.25|353.55|355.33|353.63|355.23|353.53|15
1729656400000|2024-10-23 04:06:40|355.27|353.57|355.26|353.56|355.27|353.57|355.22|353.52|10
1729656410000|2024-10-23 04:06:50|355.25|353.55|355.21|353.51|355.25|353.55|355.2|353.5|5
1729656420000|2024-10-23 04:07:00|355.22|353.52|355.22|353.52|355.25|353.55|355.21|353.51|6
1729656430000|2024-10-23 04:07:10|355.23|353.53|355.23|353.53|355.23|353.53|355.23|353.53|1
1729656440000|2024-10-23 04:07:20|355.24|353.54|355.2|353.5|355.24|353.54|355.2|353.5|4
1729656450000|2024-10-23 04:07:30|355.21|353.51|355.26|353.56|355.27|353.57|355.2|353.5|9
1729656460000|2024-10-23 04:07:40|355.27|353.57|355.25|353.55|355.34|353.64|355.23|353.53|8
1729656470000|2024-10-23 04:07:50|355.26|353.56|355.37|353.67|355.37|353.67|355.26|353.56|11
1729656480000|2024-10-23 04:08:00|355.38|353.68|355.49|353.79|355.49|353.79|355.38|353.68|6
1729656490000|2024-10-23 04:08:10|355.5|353.8|355.63|353.93|355.63|353.93|355.5|353.8|7
1729656500000|2024-10-23 04:08:20|355.66|353.96|355.61|353.91|355.66|353.96|355.61|353.91|6
1729656510000|2024-10-23 04:08:30|355.6|353.9|355.51|353.81|355.61|353.91|355.49|353.79|14
1729656520000|2024-10-23 04:08:40|355.52|353.82|355.51|353.81|355.52|353.82|355.51|353.81|2
1729656530000|2024-10-23 04:08:50|355.52|353.82|355.53|353.83|355.54|353.84|355.51|353.81|5
1729656540000|2024-10-23 04:09:00|355.52|353.82|355.28|353.58|355.52|353.82|355.24|353.54|15
1729656550000|2024-10-23 04:09:10|355.29|353.59|355.22|353.52|355.3|353.6|355.22|353.52|7
1729656560000|2024-10-23 04:09:20|355.23|353.53|355.23|353.53|355.23|353.53|355.23|353.53|1
1729656570000|2024-10-23 04:09:30|355.25|353.55|355.33|353.63|355.34|353.64|355.25|353.55|9
1729656580000|2024-10-23 04:09:40|355.31|353.61|355.35|353.65|355.35|353.65|355.31|353.61|5
1729656590000|2024-10-23 04:09:50|355.34|353.64|355.36|353.66|355.37|353.67|355.34|353.64|12
1729656600000|2024-10-23 04:10:00|355.37|353.67|355.45|353.75|355.49|353.79|355.36|353.66|18
1729656610000|2024-10-23 04:10:10|355.46|353.76|355.53|353.83|355.55|353.85|355.46|353.76|9
1729656620000|2024-10-23 04:10:20|355.52|353.82|355.45|353.75|355.52|353.82|355.39|353.69|15
1729656630000|2024-10-23 04:10:30|355.46|353.76|355.55|353.85|355.55|353.85|355.45|353.75|12
1729656640000|2024-10-23 04:10:40|355.53|353.83|355.56|353.86|355.57|353.87|355.53|353.83|10
1729656650000|2024-10-23 04:10:50|355.54|353.84|355.54|353.84|355.56|353.86|355.54|353.84|6
1729656660000|2024-10-23 04:11:00|355.55|353.85|355.54|353.84|355.55|353.85|355.53|353.83|6
1729656670000|2024-10-23 04:11:10|355.53|353.83|355.44|353.74|355.58|353.88|355.44|353.74|13
1729656680000|2024-10-23 04:11:20|355.45|353.75|355.57|353.87|355.6|353.9|355.45|353.75|15
1729656690000|2024-10-23 04:11:30|355.56|353.86|355.51|353.81|355.56|353.86|355.51|353.81|8
1729656700000|2024-10-23 04:11:40|355.5|353.8|355.5|353.8|355.5|353.8|355.5|353.8|1
1729656710000|2024-10-23 04:11:50|355.49|353.79|355.47|353.77|355.49|353.79|355.43|353.73|10
1729656720000|2024-10-23 04:12:00|355.43|353.73|355.46|353.76|355.5|353.8|355.43|353.73|12
1729656730000|2024-10-23 04:12:10|355.47|353.77|355.54|353.84|355.56|353.86|355.47|353.77|11
1729656740000|2024-10-23 04:12:20|355.53|353.83|355.53|353.83|355.56|353.86|355.51|353.81|5
1729656750000|2024-10-23 04:12:30|355.52|353.82|355.52|353.82|355.56|353.86|355.51|353.81|12
1729656760000|2024-10-23 04:12:40|355.54|353.84|355.52|353.82|355.54|353.84|355.52|353.82|4
1729656770000|2024-10-23 04:12:50|355.53|353.83|355.54|353.84|355.56|353.86|355.53|353.83|5
1729656780000|2024-10-23 04:13:00|355.55|353.85|355.65|353.95|355.66|353.96|355.55|353.85|7
1729656790000|2024-10-23 04:13:10|355.64|353.94|355.62|353.92|355.64|353.94|355.62|353.92|3
1729656800000|2024-10-23 04:13:20|355.61|353.91|355.55|353.85|355.61|353.91|355.54|353.84|7
1729656810000|2024-10-23 04:13:30|355.56|353.86|355.55|353.85|355.56|353.86|355.55|353.85|4
1729656820000|2024-10-23 04:13:40|355.54|353.84|355.64|353.94|355.64|353.94|355.54|353.84|8
1729656830000|2024-10-23 04:13:50|355.62|353.92|355.69|353.99|355.69|353.99|355.62|353.92|8
1729656840000|2024-10-23 04:14:00|355.7|354|355.54|353.84|355.7|354|355.54|353.84|16
1729656850000|2024-10-23 04:14:10|355.56|353.86|355.6|353.9|355.6|353.9|355.54|353.84|15
1729656860000|2024-10-23 04:14:20|355.61|353.91|355.66|353.96|355.69|353.99|355.58|353.88|14
1729656870000|2024-10-23 04:14:30|355.67|353.97|355.67|353.97|355.69|353.99|355.64|353.94|10
1729656880000|2024-10-23 04:14:40|355.66|353.96|355.67|353.97|355.7|354|355.66|353.96|5
1729656890000|2024-10-23 04:14:50|355.69|353.99|355.75|354.05|355.78|354.08|355.67|353.97|11
1729656900000|2024-10-23 04:15:00|355.74|354.04|355.62|353.92|355.74|354.04|355.61|353.91|13
1729656910000|2024-10-23 04:15:10|355.61|353.91|355.49|353.79|355.61|353.91|355.47|353.77|12
1729656920000|2024-10-23 04:15:20|355.48|353.78|355.52|353.82|355.55|353.85|355.47|353.77|8
1729656930000|2024-10-23 04:15:30|355.51|353.81|355.58|353.88|355.59|353.89|355.48|353.78|20
1729656940000|2024-10-23 04:15:40|355.57|353.87|355.57|353.87|355.58|353.88|355.57|353.87|3
1729656950000|2024-10-23 04:15:50|355.58|353.88|355.61|353.91|355.65|353.95|355.58|353.88|12
1729656960000|2024-10-23 04:16:00|355.6|353.9|355.49|353.79|355.6|353.9|355.48|353.78|15
1729656970000|2024-10-23 04:16:10|355.47|353.77|355.5|353.8|355.51|353.81|355.47|353.77|9
1729656980000|2024-10-23 04:16:20|355.49|353.79|355.47|353.77|355.52|353.82|355.46|353.76|9
1729656990000|2024-10-23 04:16:30|355.46|353.76|355.31|353.61|355.46|353.76|355.3|353.6|17
1729657000000|2024-10-23 04:16:40|355.32|353.62|355.33|353.63|355.36|353.66|355.3|353.6|13
1729657010000|2024-10-23 04:16:50|355.34|353.64|355.38|353.68|355.39|353.69|355.33|353.63|10
1729657020000|2024-10-23 04:17:00|355.41|353.71|355.46|353.76|355.48|353.78|355.41|353.71|8
1729657030000|2024-10-23 04:17:10|355.47|353.77|355.53|353.83|355.53|353.83|355.47|353.77|12
1729657040000|2024-10-23 04:17:20|355.54|353.84|355.54|353.84|355.56|353.86|355.54|353.84|6
1729657050000|2024-10-23 04:17:30|355.57|353.87|355.81|354.11|355.81|354.11|355.57|353.87|18
1729657060000|2024-10-23 04:17:40|355.8|354.1|355.76|354.06|355.81|354.11|355.71|354.01|9
1729657070000|2024-10-23 04:17:50|355.77|354.07|355.7|354|355.77|354.07|355.65|353.95|19
1729657080000|2024-10-23 04:18:00|355.71|354.01|355.79|354.09|355.81|354.11|355.65|353.95|13
1729657090000|2024-10-23 04:18:10|355.82|354.12|355.83|354.13|355.88|354.18|355.81|354.11|14
1729657100000|2024-10-23 04:18:20|355.77|354.07|355.63|353.93|355.82|354.12|355.63|353.93|15
1729657110000|2024-10-23 04:18:30|355.66|353.96|355.73|354.03|355.73|354.03|355.66|353.96|13
1729657120000|2024-10-23 04:18:40|355.71|354.01|355.71|354.01|355.73|354.03|355.68|353.98|9
1729657130000|2024-10-23 04:18:50|355.7|354|355.7|354|355.73|354.03|355.7|354|4
1729657140000|2024-10-23 04:19:00|355.68|353.98|355.74|354.04|355.76|354.06|355.68|353.98|12
1729657150000|2024-10-23 04:19:10|355.73|354.03|355.67|353.97|355.73|354.03|355.66|353.96|8
1729657160000|2024-10-23 04:19:20|355.66|353.96|355.76|354.06|355.76|354.06|355.66|353.96|10
1729657170000|2024-10-23 04:19:30|355.75|354.05|355.69|353.99|355.75|354.05|355.69|353.99|10
1729657180000|2024-10-23 04:19:40|355.67|353.97|355.66|353.96|355.67|353.97|355.64|353.94|13
1729657190000|2024-10-23 04:19:50|355.65|353.95|355.66|353.96|355.66|353.96|355.63|353.93|6
1729657200000|2024-10-23 04:20:00|355.67|353.97|355.79|354.09|355.79|354.09|355.67|353.97|14
1729657210000|2024-10-23 04:20:10|355.78|354.08|355.79|354.09|355.81|354.11|355.75|354.05|13
1729657220000|2024-10-23 04:20:20|355.78|354.08|355.58|353.88|355.78|354.08|355.58|353.88|9
1729657230000|2024-10-23 04:20:30|355.57|353.87|355.59|353.89|355.62|353.92|355.56|353.86|6
1729657240000|2024-10-23 04:20:40|355.56|353.86|355.59|353.89|355.62|353.92|355.56|353.86|5
1729657250000|2024-10-23 04:20:50|355.58|353.88|355.62|353.92|355.62|353.92|355.5|353.8|14
1729657260000|2024-10-23 04:21:00|355.63|353.93|355.76|354.06|355.77|354.07|355.63|353.93|8
1729657270000|2024-10-23 04:21:10|355.77|354.07|355.84|354.14|355.84|354.14|355.77|354.07|8
1729657280000|2024-10-23 04:21:20|355.81|354.11|355.81|354.11|355.85|354.15|355.81|354.11|9
1729657290000|2024-10-23 04:21:30|355.79|354.09|355.79|354.09|355.88|354.18|355.77|354.07|15
1729657300000|2024-10-23 04:21:40|355.77|354.07|355.64|353.94|355.78|354.08|355.64|353.94|15
1729657310000|2024-10-23 04:21:50|355.65|353.95|355.65|353.95|355.67|353.97|355.63|353.93|11
1729657320000|2024-10-23 04:22:00|355.64|353.94|355.53|353.83|355.65|353.95|355.53|353.83|11
1729657330000|2024-10-23 04:22:10|355.52|353.82|355.54|353.84|355.54|353.84|355.52|353.82|7
1729657340000|2024-10-23 04:22:20|355.53|353.83|355.44|353.74|355.54|353.84|355.44|353.74|9
1729657350000|2024-10-23 04:22:30|355.45|353.75|355.51|353.81|355.52|353.82|355.45|353.75|12
1729657360000|2024-10-23 04:22:40|355.52|353.82|355.52|353.82|355.53|353.83|355.49|353.79|11
1729657370000|2024-10-23 04:22:50|355.51|353.81|355.49|353.79|355.51|353.81|355.46|353.76|10
1729657390000|2024-10-23 04:23:10|355.45|353.75|355.49|353.79|355.49|353.79|355.45|353.75|5
1729657400000|2024-10-23 04:23:20|355.46|353.76|355.43|353.73|355.47|353.77|355.38|353.68|10
1729657410000|2024-10-23 04:23:30|355.39|353.69|355.44|353.74|355.44|353.74|355.39|353.69|11
1729657420000|2024-10-23 04:23:40|355.41|353.71|355.3|353.6|355.43|353.73|355.3|353.6|16
1729657430000|2024-10-23 04:23:50|355.31|353.61|355.31|353.61|355.32|353.62|355.21|353.51|14
1729657440000|2024-10-23 04:24:00|355.32|353.62|355.25|353.55|355.32|353.62|355.24|353.54|12
1729657450000|2024-10-23 04:24:10|355.24|353.54|355.2|353.5|355.24|353.54|355.1|353.4|23
1729657460000|2024-10-23 04:24:20|355.19|353.49|355.23|353.53|355.23|353.53|355.19|353.49|4
1729657470000|2024-10-23 04:24:30|355.22|353.52|355.21|353.51|355.22|353.52|355.2|353.5|5
1729657480000|2024-10-23 04:24:40|355.2|353.5|355.21|353.51|355.24|353.54|355.2|353.5|9
1729657490000|2024-10-23 04:24:50|355.23|353.53|355.2|353.5|355.24|353.54|355.19|353.49|14
1729657500000|2024-10-23 04:25:00|355.21|353.51|355|353.3|355.21|353.51|354.93|353.23|16
1729657510000|2024-10-23 04:25:10|354.99|353.29|354.97|353.27|355.01|353.31|354.97|353.27|10
1729657520000|2024-10-23 04:25:20|354.98|353.28|354.95|353.25|354.99|353.29|354.94|353.24|9
1729657530000|2024-10-23 04:25:30|354.94|353.24|354.94|353.24|354.96|353.26|354.94|353.24|5
1729657540000|2024-10-23 04:25:40|354.9|353.2|354.79|353.09|354.9|353.2|354.73|353.03|18
1729657550000|2024-10-23 04:25:50|354.78|353.08|354.8|353.1|354.8|353.1|354.74|353.04|10
1729657560000|2024-10-23 04:26:00|354.83|353.13|354.63|352.93|354.83|353.13|354.63|352.93|18
1729657570000|2024-10-23 04:26:10|354.64|352.94|354.55|352.85|354.64|352.94|354.54|352.84|13
1729657580000|2024-10-23 04:26:20|354.56|352.86|354.57|352.87|354.6|352.9|354.56|352.86|13
1729657590000|2024-10-23 04:26:30|354.58|352.88|354.64|352.94|354.66|352.96|354.55|352.85|18
1729657600000|2024-10-23 04:26:40|354.65|352.95|354.78|353.08|354.83|353.13|354.65|352.95|15
1729657610000|2024-10-23 04:26:50|354.79|353.09|354.97|353.27|354.97|353.27|354.79|353.09|20
1729657620000|2024-10-23 04:27:00|354.98|353.28|354.78|353.08|354.98|353.28|354.78|353.08|23
1729657630000|2024-10-23 04:27:10|354.8|353.1|354.9|353.2|354.9|353.2|354.77|353.07|15
1729657640000|2024-10-23 04:27:20|354.94|353.24|355.01|353.31|355.01|353.31|354.91|353.21|9
1729657650000|2024-10-23 04:27:30|355.06|353.36|355.02|353.32|355.07|353.37|354.99|353.29|17
1729657660000|2024-10-23 04:27:40|355.06|353.36|355.06|353.36|355.07|353.37|355.03|353.33|13
1729657670000|2024-10-23 04:27:50|355.07|353.37|355.16|353.46|355.19|353.49|355.07|353.37|12
1729657680000|2024-10-23 04:28:00|355.17|353.47|355.15|353.45|355.17|353.47|355.09|353.39|18
1729657690000|2024-10-23 04:28:10|355.16|353.46|355.27|353.57|355.28|353.58|355.15|353.45|15
1729657700000|2024-10-23 04:28:20|355.28|353.58|355.3|353.6|355.34|353.64|355.25|353.55|10
1729657710000|2024-10-23 04:28:30|355.29|353.59|355.31|353.61|355.32|353.62|355.25|353.55|24
1729657720000|2024-10-23 04:28:40|355.3|353.6|355.36|353.66|355.38|353.68|355.28|353.58|23
1729657730000|2024-10-23 04:28:50|355.37|353.67|355.35|353.65|355.43|353.73|355.35|353.65|12
1729657740000|2024-10-23 04:29:00|355.36|353.66|355.35|353.65|355.38|353.68|355.32|353.62|13
1729657750000|2024-10-23 04:29:10|355.34|353.64|355.35|353.65|355.37|353.67|355.29|353.59|13
1729657760000|2024-10-23 04:29:20|355.36|353.66|355.3|353.6|355.36|353.66|355.3|353.6|7
1729657770000|2024-10-23 04:29:30|355.31|353.61|355.32|353.62|355.35|353.65|355.3|353.6|8
1729657780000|2024-10-23 04:29:40|355.31|353.61|355.36|353.66|355.36|353.66|355.3|353.6|11
1729657790000|2024-10-23 04:29:50|355.33|353.63|355.31|353.61|355.35|353.65|355.31|353.61|10
1729657800000|2024-10-23 04:30:00|355.3|353.6|355.02|353.32|355.3|353.6|355.02|353.32|19
1729657810000|2024-10-23 04:30:10|355.01|353.31|355.01|353.31|355.03|353.33|354.98|353.28|18
1729657820000|2024-10-23 04:30:20|354.99|353.29|355.01|353.31|355.05|353.35|354.99|353.29|10
1729657830000|2024-10-23 04:30:30|355.05|353.35|354.9|353.2|355.05|353.35|354.89|353.19|18
1729657840000|2024-10-23 04:30:40|354.92|353.22|354.87|353.17|354.92|353.22|354.81|353.11|18
1729657850000|2024-10-23 04:30:50|354.82|353.12|354.97|353.27|354.97|353.27|354.81|353.11|10
1729657860000|2024-10-23 04:31:00|354.95|353.25|354.95|353.25|354.97|353.27|354.91|353.21|21
1729657870000|2024-10-23 04:31:10|354.93|353.23|355.04|353.34|355.04|353.34|354.87|353.17|20
1729657880000|2024-10-23 04:31:20|355.03|353.33|355.16|353.46|355.17|353.47|355.03|353.33|19
1729657890000|2024-10-23 04:31:30|355.13|353.43|355.04|353.34|355.13|353.43|355.01|353.31|12
1729657900000|2024-10-23 04:31:40|355.03|353.33|354.97|353.27|355.03|353.33|354.97|353.27|7
1729657920000|2024-10-23 04:32:00|354.93|353.23|354.83|353.13|354.93|353.23|354.79|353.09|10
1729657930000|2024-10-23 04:32:10|354.86|353.16|354.95|353.25|354.96|353.26|354.84|353.14|15
1729657940000|2024-10-23 04:32:20|354.96|353.26|354.87|353.17|354.98|353.28|354.84|353.14|13
1729657950000|2024-10-23 04:32:30|354.86|353.16|354.83|353.13|354.97|353.27|354.8|353.1|17
1729657960000|2024-10-23 04:32:40|354.79|353.09|354.76|353.06|354.83|353.13|354.76|353.06|11
1729657970000|2024-10-23 04:32:50|354.77|353.07|354.72|353.02|354.77|353.07|354.7|353|10
1729657980000|2024-10-23 04:33:00|354.7|353|354.64|352.94|354.72|353.02|354.62|352.92|18
1729657990000|2024-10-23 04:33:10|354.63|352.93|354.76|353.06|354.77|353.07|354.61|352.91|12
1729658000000|2024-10-23 04:33:20|354.77|353.07|354.95|353.25|354.95|353.25|354.77|353.07|19
1729658010000|2024-10-23 04:33:30|354.94|353.24|355.02|353.32|355.02|353.32|354.82|353.12|19
1729658020000|2024-10-23 04:33:40|355.03|353.33|355.14|353.44|355.15|353.45|355.03|353.33|17
1729658030000|2024-10-23 04:33:50|355.13|353.43|355.08|353.38|355.15|353.45|355.07|353.37|12
1729658040000|2024-10-23 04:34:00|355.07|353.37|355.16|353.46|355.17|353.47|355.02|353.32|18
1729658050000|2024-10-23 04:34:10|355.15|353.45|355.19|353.49|355.22|353.52|355.13|353.43|18
1729658060000|2024-10-23 04:34:20|355.22|353.52|355.16|353.46|355.22|353.52|355.14|353.44|13
1729658070000|2024-10-23 04:34:30|355.15|353.45|355.3|353.6|355.32|353.62|355.14|353.44|16
1729658080000|2024-10-23 04:34:40|355.29|353.59|355.28|353.58|355.3|353.6|355.24|353.54|11
1729658090000|2024-10-23 04:34:50|355.27|353.57|355.2|353.5|355.27|353.57|355.2|353.5|8
1729658100000|2024-10-23 04:35:00|355.21|353.51|355.23|353.53|355.23|353.53|355.2|353.5|7
1729658110000|2024-10-23 04:35:10|355.26|353.56|355.28|353.58|355.32|353.62|355.26|353.56|13
1729658120000|2024-10-23 04:35:20|355.29|353.59|355.34|353.64|355.34|353.64|355.22|353.52|15
1729658130000|2024-10-23 04:35:30|355.33|353.63|355.31|353.61|355.35|353.65|355.24|353.54|14
1729658140000|2024-10-23 04:35:40|355.32|353.62|355.42|353.72|355.42|353.72|355.32|353.62|12
1729658150000|2024-10-23 04:35:50|355.44|353.74|355.46|353.76|355.46|353.76|355.39|353.69|20
1729658160000|2024-10-23 04:36:00|355.45|353.75|355.35|353.65|355.45|353.75|355.35|353.65|19
1729658170000|2024-10-23 04:36:10|355.32|353.62|355.27|353.57|355.32|353.62|355.23|353.53|17
1729658180000|2024-10-23 04:36:20|355.29|353.59|355.21|353.51|355.3|353.6|355.2|353.5|16
1729658190000|2024-10-23 04:36:30|355.22|353.52|355.25|353.55|355.27|353.57|355.22|353.52|12
1729658200000|2024-10-23 04:36:40|355.24|353.54|355.36|353.66|355.36|353.66|355.24|353.54|20
1729658210000|2024-10-23 04:36:50|355.37|353.67|355.35|353.65|355.37|353.67|355.29|353.59|18
1729658220000|2024-10-23 04:37:00|355.32|353.62|355.54|353.84|355.54|353.84|355.31|353.61|23
1729658230000|2024-10-23 04:37:10|355.53|353.83|355.45|353.75|355.53|353.83|355.45|353.75|10
1729658240000|2024-10-23 04:37:20|355.46|353.76|355.55|353.85|355.58|353.88|355.45|353.75|24
1729658250000|2024-10-23 04:37:30|355.54|353.84|355.55|353.85|355.6|353.9|355.54|353.84|18
1729658260000|2024-10-23 04:37:40|355.54|353.84|355.57|353.87|355.58|353.88|355.54|353.84|9
1729658270000|2024-10-23 04:37:50|355.56|353.86|355.54|353.84|355.58|353.88|355.49|353.79|21
1729658280000|2024-10-23 04:38:00|355.55|353.85|355.56|353.86|355.58|353.88|355.54|353.84|17
1729658290000|2024-10-23 04:38:10|355.55|353.85|355.6|353.9|355.6|353.9|355.55|353.85|8
1729658300000|2024-10-23 04:38:20|355.59|353.89|355.64|353.94|355.68|353.98|355.59|353.89|14
1729658310000|2024-10-23 04:38:30|355.65|353.95|355.64|353.94|355.66|353.96|355.6|353.9|9
1729658320000|2024-10-23 04:38:40|355.58|353.88|355.68|353.98|355.68|353.98|355.58|353.88|8
1729658330000|2024-10-23 04:38:50|355.64|353.94|355.76|354.06|355.76|354.06|355.64|353.94|10
1729658340000|2024-10-23 04:39:00|355.75|354.05|355.68|353.98|355.75|354.05|355.68|353.98|7
1729658360000|2024-10-23 04:39:20|355.69|353.99|355.74|354.04|355.82|354.12|355.69|353.99|16
1729658370000|2024-10-23 04:39:30|355.76|354.06|355.9|354.2|355.9|354.2|355.75|354.05|18
1729658380000|2024-10-23 04:39:40|355.97|354.27|355.96|354.26|355.98|354.28|355.96|354.26|5
1729658390000|2024-10-23 04:39:50|355.95|354.25|355.83|354.13|355.95|354.25|355.82|354.12|14
1729658400000|2024-10-23 04:40:00|355.81|354.11|355.76|354.06|355.86|354.16|355.76|354.06|15
1729658410000|2024-10-23 04:40:10|355.75|354.05|355.68|353.98|355.76|354.06|355.68|353.98|8
1729658420000|2024-10-23 04:40:20|355.69|353.99|355.68|353.98|355.69|353.99|355.68|353.98|2
1729658430000|2024-10-23 04:40:30|355.69|353.99|355.74|354.04|355.77|354.07|355.69|353.99|9
1729658440000|2024-10-23 04:40:40|355.76|354.06|355.85|354.15|355.86|354.16|355.75|354.05|7
1729658450000|2024-10-23 04:40:50|355.86|354.16|355.98|354.28|355.98|354.28|355.85|354.15|18
1729658460000|2024-10-23 04:41:00|355.96|354.26|355.95|354.25|356.01|354.31|355.95|354.25|19
1729658470000|2024-10-23 04:41:10|355.98|354.28|356.08|354.38|356.08|354.38|355.97|354.27|14
1729658480000|2024-10-23 04:41:20|356.07|354.37|355.93|354.23|356.07|354.37|355.93|354.23|13
1729658490000|2024-10-23 04:41:30|355.91|354.21|355.94|354.24|355.95|354.25|355.9|354.2|11
1729658500000|2024-10-23 04:41:40|355.95|354.25|355.97|354.27|355.97|354.27|355.92|354.22|15
1729658510000|2024-10-23 04:41:50|355.96|354.26|355.9|354.2|355.96|354.26|355.9|354.2|7
1729658530000|2024-10-23 04:42:10|355.92|354.22|355.92|354.22|355.96|354.26|355.92|354.22|8
1729658540000|2024-10-23 04:42:20|355.9|354.2|355.76|354.06|355.9|354.2|355.73|354.03|5
1729658550000|2024-10-23 04:42:30|355.74|354.04|355.66|353.96|355.77|354.07|355.66|353.96|7
1729658560000|2024-10-23 04:42:40|355.67|353.97|355.66|353.96|355.69|353.99|355.66|353.96|7
1729658570000|2024-10-23 04:42:50|355.67|353.97|355.66|353.96|355.68|353.98|355.66|353.96|6
1729658580000|2024-10-23 04:43:00|355.65|353.95|355.65|353.95|355.65|353.95|355.65|353.95|1
1729658590000|2024-10-23 04:43:10|355.48|353.78|355.55|353.85|355.56|353.86|355.48|353.78|8
1729658600000|2024-10-23 04:43:20|355.54|353.84|355.61|353.91|355.62|353.92|355.44|353.74|19
1729658610000|2024-10-23 04:43:30|355.62|353.92|355.6|353.9|355.67|353.97|355.57|353.87|12
1729658620000|2024-10-23 04:43:40|355.59|353.89|355.61|353.91|355.65|353.95|355.57|353.87|24
1729658630000|2024-10-23 04:43:50|355.65|353.95|355.6|353.9|355.66|353.96|355.58|353.88|19
1729658640000|2024-10-23 04:44:00|355.57|353.87|355.61|353.91|355.65|353.95|355.57|353.87|12
1729658650000|2024-10-23 04:44:10|355.64|353.94|355.65|353.95|355.69|353.99|355.57|353.87|20
1729658660000|2024-10-23 04:44:20|355.64|353.94|355.55|353.85|355.64|353.94|355.47|353.77|23
1729658670000|2024-10-23 04:44:30|355.54|353.84|355.54|353.84|355.66|353.96|355.54|353.84|14
1729658680000|2024-10-23 04:44:40|355.53|353.83|355.47|353.77|355.53|353.83|355.45|353.75|16
1729658690000|2024-10-23 04:44:50|355.46|353.76|355.46|353.76|355.47|353.77|355.46|353.76|3
1729658700000|2024-10-23 04:45:00|355.45|353.75|355.54|353.84|355.54|353.84|355.45|353.75|12
1729658710000|2024-10-23 04:45:10|355.55|353.85|355.56|353.86|355.57|353.87|355.52|353.82|13
1729658720000|2024-10-23 04:45:20|355.55|353.85|355.55|353.85|355.55|353.85|355.55|353.85|1
1729658730000|2024-10-23 04:45:30|355.58|353.88|355.65|353.95|355.66|353.96|355.57|353.87|11
1729658740000|2024-10-23 04:45:40|355.66|353.96|355.51|353.81|355.67|353.97|355.49|353.79|15
1729658750000|2024-10-23 04:45:50|355.52|353.82|355.46|353.76|355.52|353.82|355.44|353.74|12
1729658760000|2024-10-23 04:46:00|355.48|353.78|355.3|353.6|355.48|353.78|355.3|353.6|16
1729658770000|2024-10-23 04:46:10|355.31|353.61|355.22|353.52|355.37|353.67|355.22|353.52|14
1729658790000|2024-10-23 04:46:30|355.21|353.51|355.13|353.43|355.21|353.51|355.08|353.38|14
1729658800000|2024-10-23 04:46:40|355.15|353.45|355.24|353.54|355.25|353.55|355.12|353.42|15
1729658810000|2024-10-23 04:46:50|355.23|353.53|355.26|353.56|355.28|353.58|355.23|353.53|15
1729658820000|2024-10-23 04:47:00|355.28|353.58|355.27|353.57|355.28|353.58|355.22|353.52|18
1729658830000|2024-10-23 04:47:10|355.3|353.6|355.28|353.58|355.32|353.62|355.28|353.58|9
1729658840000|2024-10-23 04:47:20|355.29|353.59|355.32|353.62|355.32|353.62|355.23|353.53|15
1729658850000|2024-10-23 04:47:30|355.31|353.61|355.45|353.75|355.47|353.77|355.3|353.6|16
1729658860000|2024-10-23 04:47:40|355.43|353.73|355.46|353.76|355.48|353.78|355.41|353.71|12
1729658870000|2024-10-23 04:47:50|355.49|353.79|355.48|353.78|355.52|353.82|355.46|353.76|20
1729658880000|2024-10-23 04:48:00|355.51|353.81|355.45|353.75|355.51|353.81|355.38|353.68|24
1729658890000|2024-10-23 04:48:10|355.44|353.74|355.37|353.67|355.48|353.78|355.37|353.67|13
1729658900000|2024-10-23 04:48:20|355.36|353.66|355.37|353.67|355.37|353.67|355.26|353.56|21
1729658910000|2024-10-23 04:48:30|355.36|353.66|355.56|353.86|355.56|353.86|355.34|353.64|22
1729658920000|2024-10-23 04:48:40|355.55|353.85|355.59|353.89|355.6|353.9|355.52|353.82|18
1729658930000|2024-10-23 04:48:50|355.58|353.88|355.53|353.83|355.58|353.88|355.53|353.83|11
1729658940000|2024-10-23 04:49:00|355.51|353.81|355.47|353.77|355.51|353.81|355.46|353.76|14
1729658950000|2024-10-23 04:49:10|355.45|353.75|355.45|353.75|355.45|353.75|355.45|353.75|1
1729658960000|2024-10-23 04:49:20|355.47|353.77|355.47|353.77|355.47|353.77|355.45|353.75|9
1729658970000|2024-10-23 04:49:30|355.46|353.76|355.47|353.77|355.48|353.78|355.46|353.76|9
1729658980000|2024-10-23 04:49:40|355.48|353.78|355.6|353.9|355.6|353.9|355.48|353.78|9
1729658990000|2024-10-23 04:49:50|355.59|353.89|355.59|353.89|355.63|353.93|355.57|353.87|14
1729659000000|2024-10-23 04:50:00|355.58|353.88|355.57|353.87|355.61|353.91|355.54|353.84|17
1729659010000|2024-10-23 04:50:10|355.62|353.92|355.65|353.95|355.68|353.98|355.62|353.92|21
1729659020000|2024-10-23 04:50:20|355.63|353.93|355.54|353.84|355.63|353.93|355.5|353.8|21
1729659030000|2024-10-23 04:50:30|355.52|353.82|355.48|353.78|355.54|353.84|355.47|353.77|14
1729659040000|2024-10-23 04:50:40|355.47|353.77|355.45|353.75|355.48|353.78|355.45|353.75|6
1729659050000|2024-10-23 04:50:50|355.46|353.76|355.45|353.75|355.46|353.76|355.45|353.75|2
1729659060000|2024-10-23 04:51:00|355.49|353.79|355.52|353.82|355.52|353.82|355.47|353.77|12
1729659070000|2024-10-23 04:51:10|355.49|353.79|355.51|353.81|355.51|353.81|355.48|353.78|15
1729659080000|2024-10-23 04:51:20|355.52|353.82|355.54|353.84|355.55|353.85|355.48|353.78|14
1729659090000|2024-10-23 04:51:30|355.53|353.83|355.55|353.85|355.59|353.89|355.52|353.82|19
1729659100000|2024-10-23 04:51:40|355.57|353.87|355.54|353.84|355.59|353.89|355.52|353.82|15
1729659110000|2024-10-23 04:51:50|355.53|353.83|355.54|353.84|355.56|353.86|355.51|353.81|14
1729659120000|2024-10-23 04:52:00|355.53|353.83|355.54|353.84|355.56|353.86|355.52|353.82|12
1729659130000|2024-10-23 04:52:10|355.52|353.82|355.48|353.78|355.52|353.82|355.45|353.75|7
1729659140000|2024-10-23 04:52:20|355.47|353.77|355.27|353.57|355.47|353.77|355.26|353.56|18
1729659150000|2024-10-23 04:52:30|355.26|353.56|355.33|353.63|355.33|353.63|355.23|353.53|11
1729659160000|2024-10-23 04:52:40|355.32|353.62|355.35|353.65|355.36|353.66|355.32|353.62|8
1729659170000|2024-10-23 04:52:50|355.36|353.66|355.43|353.73|355.43|353.73|355.35|353.65|13
1729659180000|2024-10-23 04:53:00|355.42|353.72|355.51|353.81|355.52|353.82|355.39|353.69|16
1729659190000|2024-10-23 04:53:10|355.52|353.82|355.49|353.79|355.52|353.82|355.47|353.77|13
1729659200000|2024-10-23 04:53:20|355.5|353.8|355.54|353.84|355.57|353.87|355.48|353.78|13
1729659210000|2024-10-23 04:53:30|355.55|353.85|355.58|353.88|355.6|353.9|355.55|353.85|10
1729659220000|2024-10-23 04:53:40|355.55|353.85|355.57|353.87|355.57|353.87|355.55|353.85|5
1729659230000|2024-10-23 04:53:50|355.58|353.88|355.63|353.93|355.65|353.95|355.58|353.88|15
1729659240000|2024-10-23 04:54:00|355.65|353.95|355.8|354.1|355.89|354.19|355.65|353.95|18
1729659250000|2024-10-23 04:54:10|355.82|354.12|355.83|354.13|355.85|354.15|355.79|354.09|13
1729659260000|2024-10-23 04:54:20|355.82|354.12|355.9|354.2|355.91|354.21|355.81|354.11|17
1729659270000|2024-10-23 04:54:30|355.91|354.21|355.84|354.14|355.91|354.21|355.82|354.12|9
1729659280000|2024-10-23 04:54:40|355.85|354.15|355.71|354.01|355.86|354.16|355.71|354.01|17
1729659290000|2024-10-23 04:54:50|355.72|354.02|355.75|354.05|355.76|354.06|355.71|354.01|16
1729659300000|2024-10-23 04:55:00|355.74|354.04|355.79|354.09|355.82|354.12|355.73|354.03|16
1729659310000|2024-10-23 04:55:10|355.8|354.1|355.8|354.1|355.82|354.12|355.75|354.05|17
1729659320000|2024-10-23 04:55:20|355.81|354.11|355.92|354.22|355.92|354.22|355.77|354.07|16
1729659330000|2024-10-23 04:55:30|355.91|354.21|355.98|354.28|355.98|354.28|355.89|354.19|13
1729659340000|2024-10-23 04:55:40|356|354.3|355.93|354.23|356.01|354.31|355.92|354.22|11
1729659350000|2024-10-23 04:55:50|355.94|354.24|355.91|354.21|355.94|354.24|355.91|354.21|10
1729659360000|2024-10-23 04:56:00|355.93|354.23|355.91|354.21|355.94|354.24|355.91|354.21|14
1729659370000|2024-10-23 04:56:10|355.93|354.23|355.93|354.23|355.93|354.23|355.93|354.23|1
1729659380000|2024-10-23 04:56:20|355.91|354.21|355.91|354.21|355.91|354.21|355.91|354.21|1
1729659400000|2024-10-23 04:56:40|355.86|354.16|355.79|354.09|355.86|354.16|355.69|353.99|13
1729659410000|2024-10-23 04:56:50|355.78|354.08|355.81|354.11|355.82|354.12|355.77|354.07|15
1729659420000|2024-10-23 04:57:00|355.8|354.1|355.77|354.07|355.83|354.13|355.76|354.06|15
1729659430000|2024-10-23 04:57:10|355.76|354.06|355.85|354.15|355.86|354.16|355.76|354.06|19
1729659440000|2024-10-23 04:57:20|355.84|354.14|355.82|354.12|355.87|354.17|355.8|354.1|21
1729659450000|2024-10-23 04:57:30|355.83|354.13|355.85|354.15|355.88|354.18|355.83|354.13|8
1729659460000|2024-10-23 04:57:40|355.83|354.13|355.84|354.14|355.84|354.14|355.79|354.09|13
1729659470000|2024-10-23 04:57:50|355.87|354.17|355.83|354.13|355.87|354.17|355.8|354.1|18
1729659480000|2024-10-23 04:58:00|355.84|354.14|355.8|354.1|355.84|354.14|355.78|354.08|12
1729659490000|2024-10-23 04:58:10|355.79|354.09|355.79|354.09|355.79|354.09|355.76|354.06|10
1729659500000|2024-10-23 04:58:20|355.78|354.08|355.77|354.07|355.8|354.1|355.76|354.06|11
1729659510000|2024-10-23 04:58:30|355.76|354.06|355.82|354.12|355.83|354.13|355.76|354.06|11
1729659520000|2024-10-23 04:58:40|355.8|354.1|355.79|354.09|355.81|354.11|355.77|354.07|17
1729659530000|2024-10-23 04:58:50|355.8|354.1|355.92|354.22|355.92|354.22|355.79|354.09|14
1729659540000|2024-10-23 04:59:00|355.91|354.21|355.88|354.18|355.91|354.21|355.86|354.16|13
1729659550000|2024-10-23 04:59:10|355.86|354.16|355.91|354.21|355.91|354.21|355.84|354.14|6
1729659560000|2024-10-23 04:59:20|355.9|354.2|355.98|354.28|355.98|354.28|355.89|354.19|10
1729659570000|2024-10-23 04:59:30|355.97|354.27|355.9|354.2|355.97|354.27|355.9|354.2|6
1729659600000|2024-10-23 05:00:00|355.92|354.22|355.92|354.22|355.92|354.22|355.92|354.22|1
1729659610000|2024-10-23 05:00:10|355.91|354.21|355.91|354.21|355.91|354.21|355.91|354.21|1
1729659620000|2024-10-23 05:00:20|355.95|354.25|356.03|354.33|356.03|354.33|355.95|354.25|8
1729659630000|2024-10-23 05:00:30|356.02|354.32|355.91|354.21|356.05|354.35|355.91|354.21|21
1729659640000|2024-10-23 05:00:40|355.9|354.2|355.92|354.22|355.92|354.22|355.9|354.2|5
1729659650000|2024-10-23 05:00:50|355.91|354.21|355.68|353.98|355.91|354.21|355.68|353.98|14
1729659660000|2024-10-23 05:01:00|355.67|353.97|355.66|353.96|355.67|353.97|355.66|353.96|2
1729659670000|2024-10-23 05:01:10|355.67|353.97|355.67|353.97|355.74|354.04|355.67|353.97|9
1729659680000|2024-10-23 05:01:20|355.66|353.96|355.51|353.81|355.66|353.96|355.49|353.79|14
1729659690000|2024-10-23 05:01:30|355.5|353.8|355.52|353.82|355.54|353.84|355.49|353.79|12
1729659700000|2024-10-23 05:01:40|355.53|353.83|355.45|353.75|355.54|353.84|355.44|353.74|19
1729659710000|2024-10-23 05:01:50|355.44|353.74|355.54|353.84|355.55|353.85|355.44|353.74|10
1729659720000|2024-10-23 05:02:00|355.59|353.89|355.58|353.88|355.68|353.98|355.56|353.86|18
1729659730000|2024-10-23 05:02:10|355.57|353.87|355.62|353.92|355.62|353.92|355.5|353.8|12
1729659740000|2024-10-23 05:02:20|355.61|353.91|355.53|353.83|355.62|353.92|355.52|353.82|15
1729659750000|2024-10-23 05:02:30|355.52|353.82|355.44|353.74|355.52|353.82|355.44|353.74|8
1729659760000|2024-10-23 05:02:40|355.45|353.75|355.44|353.74|355.45|353.75|355.44|353.74|2
1729659770000|2024-10-23 05:02:50|355.47|353.77|355.44|353.74|355.47|353.77|355.44|353.74|2
1729659820000|2024-10-23 05:03:40|355.32|353.62|355.22|353.52|355.32|353.62|355.22|353.52|2
1729659870000|2024-10-23 05:04:30|355.26|353.56|355.33|353.63|355.33|353.63|355.26|353.56|6
1729659880000|2024-10-23 05:04:40|355.35|353.65|355.39|353.69|355.39|353.69|355.35|353.65|10
1729659890000|2024-10-23 05:04:50|355.38|353.68|355.25|353.55|355.4|353.7|355.25|353.55|11
1729659900000|2024-10-23 05:05:00|355.24|353.54|355.22|353.52|355.28|353.58|355.22|353.52|15
1729659910000|2024-10-23 05:05:10|355.21|353.51|354.99|353.29|355.21|353.51|354.99|353.29|6
1729659920000|2024-10-23 05:05:20|354.98|353.28|354.98|353.28|354.98|353.28|354.98|353.28|1
1729659930000|2024-10-23 05:05:30|355|353.3|355.1|353.4|355.11|353.41|354.98|353.28|9
1729659950000|2024-10-23 05:05:50|355.09|353.39|355.08|353.38|355.09|353.39|355.02|353.32|17
1729659960000|2024-10-23 05:06:00|355.09|353.39|355.62|353.92|355.62|353.92|355.09|353.39|22
1729659970000|2024-10-23 05:06:10|355.61|353.91|355.61|353.91|355.65|353.95|355.52|353.82|22
1729659980000|2024-10-23 05:06:20|355.63|353.93|355.62|353.92|355.63|353.93|355.52|353.82|14
1729659990000|2024-10-23 05:06:30|355.63|353.93|355.79|354.09|355.79|354.09|355.63|353.93|18
1729660000000|2024-10-23 05:06:40|355.81|354.11|355.81|354.11|355.9|354.2|355.81|354.11|14
1729660010000|2024-10-23 05:06:50|355.82|354.12|355.85|354.15|355.86|354.16|355.81|354.11|12
1729660020000|2024-10-23 05:07:00|355.84|354.14|355.83|354.13|355.87|354.17|355.81|354.11|22
1729660030000|2024-10-23 05:07:10|355.84|354.14|355.95|354.25|355.96|354.26|355.83|354.13|15
1729660040000|2024-10-23 05:07:20|355.94|354.24|355.93|354.23|356|354.3|355.91|354.21|22
1729660050000|2024-10-23 05:07:30|355.94|354.24|355.91|354.21|355.94|354.24|355.9|354.2|8
1729660060000|2024-10-23 05:07:40|355.9|354.2|355.9|354.2|355.92|354.22|355.9|354.2|7
1729660070000|2024-10-23 05:07:50|355.92|354.22|355.9|354.2|355.92|354.22|355.9|354.2|3
1729660090000|2024-10-23 05:08:10|355.84|354.14|355.71|354.01|355.84|354.14|355.71|354.01|4
1729660100000|2024-10-23 05:08:20|355.7|354|355.62|353.92|355.7|354|355.58|353.88|18
1729660110000|2024-10-23 05:08:30|355.61|353.91|355.65|353.95|355.71|354.01|355.6|353.9|17
1729660120000|2024-10-23 05:08:40|355.66|353.96|355.65|353.95|355.66|353.96|355.64|353.94|4
1729660130000|2024-10-23 05:08:50|355.67|353.97|355.64|353.94|355.67|353.97|355.64|353.94|6
1729660150000|2024-10-23 05:09:10|355.65|353.95|355.64|353.94|355.66|353.96|355.64|353.94|7
1729660170000|2024-10-23 05:09:30|355.59|353.89|355.62|353.92|355.62|353.92|355.56|353.86|5
1729660180000|2024-10-23 05:09:40|355.61|353.91|355.61|353.91|355.64|353.94|355.59|353.89|8
1729660190000|2024-10-23 05:09:50|355.6|353.9|355.61|353.91|355.62|353.92|355.58|353.88|14
1729660200000|2024-10-23 05:10:00|355.6|353.9|355.58|353.88|355.6|353.9|355.54|353.84|11
1729660210000|2024-10-23 05:10:10|355.57|353.87|355.73|354.03|355.75|354.05|355.57|353.87|15
1729660220000|2024-10-23 05:10:20|355.7|354|355.75|354.05|355.75|354.05|355.63|353.93|20
1729660230000|2024-10-23 05:10:30|355.7|354|355.78|354.08|355.79|354.09|355.7|354|11
1729660240000|2024-10-23 05:10:40|355.76|354.06|355.76|354.06|355.77|354.07|355.76|354.06|3
1729660250000|2024-10-23 05:10:50|355.77|354.07|355.79|354.09|355.79|354.09|355.77|354.07|6
1729660260000|2024-10-23 05:11:00|355.78|354.08|355.78|354.08|355.79|354.09|355.78|354.08|9
1729660270000|2024-10-23 05:11:10|355.79|354.09|355.83|354.13|355.84|354.14|355.79|354.09|11
1729660280000|2024-10-23 05:11:20|355.85|354.15|355.9|354.2|355.9|354.2|355.85|354.15|5
1729660290000|2024-10-23 05:11:30|355.89|354.19|355.79|354.09|355.94|354.24|355.79|354.09|21
1729660300000|2024-10-23 05:11:40|355.78|354.08|355.76|354.06|355.78|354.08|355.76|354.06|3
1729660360000|2024-10-23 05:12:40|355.74|354.04|355.55|353.85|355.74|354.04|355.55|353.85|3
1729660370000|2024-10-23 05:12:50|355.54|353.84|355.54|353.84|355.54|353.84|355.54|353.84|1
1729660380000|2024-10-23 05:13:00|355.55|353.85|355.56|353.86|355.58|353.88|355.54|353.84|6
1729660390000|2024-10-23 05:13:10|355.57|353.87|355.61|353.91|355.61|353.91|355.57|353.87|6
1729660400000|2024-10-23 05:13:20|355.6|353.9|355.6|353.9|355.62|353.92|355.59|353.89|7
1729660410000|2024-10-23 05:13:30|355.62|353.92|355.65|353.95|355.67|353.97|355.62|353.92|9
1729660420000|2024-10-23 05:13:40|355.67|353.97|355.71|354.01|355.77|354.07|355.67|353.97|15
1729660430000|2024-10-23 05:13:50|355.72|354.02|355.73|354.03|355.76|354.06|355.69|353.99|11
1729660440000|2024-10-23 05:14:00|355.72|354.02|355.73|354.03|355.73|354.03|355.6|353.9|11
1729660450000|2024-10-23 05:14:10|355.76|354.06|355.73|354.03|355.76|354.06|355.73|354.03|5
1729660460000|2024-10-23 05:14:20|355.72|354.02|355.74|354.04|355.74|354.04|355.71|354.01|8
1729660470000|2024-10-23 05:14:30|355.75|354.05|355.88|354.18|355.88|354.18|355.75|354.05|12
1729660480000|2024-10-23 05:14:40|355.89|354.19|355.88|354.18|355.89|354.19|355.88|354.18|6
1729660490000|2024-10-23 05:14:50|355.89|354.19|355.91|354.21|355.93|354.23|355.89|354.19|4
1729660500000|2024-10-23 05:15:00|355.89|354.19|355.98|354.28|356.05|354.35|355.89|354.19|13
1729660520000|2024-10-23 05:15:20|356|354.3|355.99|354.29|356|354.3|355.99|354.29|2
1729660530000|2024-10-23 05:15:30|356.01|354.31|356|354.3|356.05|354.35|356|354.3|6
1729660540000|2024-10-23 05:15:40|356.01|354.31|356.02|354.32|356.07|354.37|356|354.3|19
1729660550000|2024-10-23 05:15:50|356.01|354.31|356.05|354.35|356.05|354.35|355.98|354.28|15
1729660560000|2024-10-23 05:16:00|356.04|354.34|356.08|354.38|356.08|354.38|356.01|354.31|18
1729660570000|2024-10-23 05:16:10|356.06|354.36|356.15|354.45|356.16|354.46|356.03|354.33|13
1729660580000|2024-10-23 05:16:20|356.16|354.46|356.14|354.44|356.18|354.48|356.09|354.39|16
1729660590000|2024-10-23 05:16:30|356.13|354.43|356.03|354.33|356.13|354.43|356.02|354.32|13
1729660600000|2024-10-23 05:16:40|356.05|354.35|356.03|354.33|356.05|354.35|356.01|354.31|9
1729660610000|2024-10-23 05:16:50|356.04|354.34|356.13|354.43|356.13|354.43|356.04|354.34|9
1729660620000|2024-10-23 05:17:00|356.11|354.41|356.09|354.39|356.17|354.47|356.07|354.37|14
1729660630000|2024-10-23 05:17:10|356.1|354.4|356.07|354.37|356.14|354.44|356.07|354.37|6
1729660640000|2024-10-23 05:17:20|356.08|354.38|356.21|354.51|356.21|354.51|356.08|354.38|7
1729660650000|2024-10-23 05:17:30|356.22|354.52|356.28|354.58|356.31|354.61|356.22|354.52|8
1729660660000|2024-10-23 05:17:40|356.27|354.57|356.28|354.58|356.28|354.58|356.26|354.56|7
1729660670000|2024-10-23 05:17:50|356.3|354.6|356.31|354.61|356.34|354.64|356.3|354.6|10
1729660680000|2024-10-23 05:18:00|356.32|354.62|356.34|354.64|356.35|354.65|356.24|354.54|13
1729660700000|2024-10-23 05:18:20|356.33|354.63|356.41|354.71|356.41|354.71|356.33|354.63|12
1729660710000|2024-10-23 05:18:30|356.43|354.73|356.45|354.75|356.46|354.76|356.42|354.72|11
1729660720000|2024-10-23 05:18:40|356.44|354.74|356.54|354.84|356.54|354.84|356.43|354.73|9
1729660730000|2024-10-23 05:18:50|356.53|354.83|356.56|354.86|356.6|354.9|356.53|354.83|8
1729660740000|2024-10-23 05:19:00|356.55|354.85|356.52|354.82|356.55|354.85|356.48|354.78|11
1729660750000|2024-10-23 05:19:10|356.54|354.84|356.54|354.84|356.54|354.84|356.5|354.8|13
1729660760000|2024-10-23 05:19:20|356.52|354.82|356.53|354.83|356.54|354.84|356.51|354.81|16
1729660770000|2024-10-23 05:19:30|356.54|354.84|356.48|354.78|356.54|354.84|356.48|354.78|7
1729660780000|2024-10-23 05:19:40|356.49|354.79|356.48|354.78|356.49|354.79|356.48|354.78|8
1729660790000|2024-10-23 05:19:50|356.49|354.79|356.48|354.78|356.49|354.79|356.48|354.78|2
1729660800000|2024-10-23 05:20:00|356.49|354.79|356.48|354.78|356.5|354.8|356.48|354.78|4
1729660820000|2024-10-23 05:20:20|356.49|354.79|356.48|354.78|356.5|354.8|356.48|354.78|9
1729660840000|2024-10-23 05:20:40|356.45|354.75|356.27|354.57|356.45|354.75|356.27|354.57|6
1729660850000|2024-10-23 05:20:50|356.26|354.56|356.25|354.55|356.26|354.56|356.24|354.54|5
1729660860000|2024-10-23 05:21:00|356.23|354.53|356.22|354.52|356.23|354.53|356.22|354.52|2
1729660880000|2024-10-23 05:21:20|356.17|354.47|356.09|354.39|356.17|354.47|356.09|354.39|2
1729660890000|2024-10-23 05:21:30|356.08|354.38|356.08|354.38|356.08|354.38|356.08|354.38|1
1729660900000|2024-10-23 05:21:40|356.07|354.37|356.04|354.34|356.07|354.37|356.04|354.34|2
1729660910000|2024-10-23 05:21:50|356|354.3|355.78|354.08|356|354.3|355.78|354.08|6
1729660920000|2024-10-23 05:22:00|355.77|354.07|355.65|353.95|355.77|354.07|355.6|353.9|14
1729660930000|2024-10-23 05:22:10|355.64|353.94|355.7|354|355.7|354|355.64|353.94|7
1729660940000|2024-10-23 05:22:20|355.67|353.97|355.72|354.02|355.72|354.02|355.66|353.96|7
1729660950000|2024-10-23 05:22:30|355.73|354.03|355.72|354.02|355.75|354.05|355.72|354.02|4
1729660960000|2024-10-23 05:22:40|355.68|353.98|355.72|354.02|355.73|354.03|355.5|353.8|16
1729660970000|2024-10-23 05:22:50|355.71|354.01|355.7|354|355.72|354.02|355.69|353.99|5
1729660980000|2024-10-23 05:23:00|355.71|354.01|355.61|353.91|355.78|354.08|355.6|353.9|24
1729660990000|2024-10-23 05:23:10|355.62|353.92|355.61|353.91|355.65|353.95|355.55|353.85|18
1729661000000|2024-10-23 05:23:20|355.6|353.9|355.49|353.79|355.6|353.9|355.48|353.78|19
1729661010000|2024-10-23 05:23:30|355.5|353.8|355.35|353.65|355.5|353.8|355.34|353.64|23
1729661020000|2024-10-23 05:23:40|355.36|353.66|355.39|353.69|355.39|353.69|355.36|353.66|12
1729661030000|2024-10-23 05:23:50|355.4|353.7|355.39|353.69|355.42|353.72|355.39|353.69|4
1729661040000|2024-10-23 05:24:00|355.35|353.65|355.36|353.66|355.38|353.68|355.24|353.54|21
1729661050000|2024-10-23 05:24:10|355.37|353.67|355.21|353.51|355.37|353.67|355.21|353.51|25
1729661060000|2024-10-23 05:24:20|355.24|353.54|355.38|353.68|355.38|353.68|355.18|353.48|14
1729661070000|2024-10-23 05:24:30|355.37|353.67|355.34|353.64|355.37|353.67|355.31|353.61|14
1729661080000|2024-10-23 05:24:40|355.33|353.63|355.37|353.67|355.37|353.67|355.33|353.63|15
1729661090000|2024-10-23 05:24:50|355.36|353.66|355.35|353.65|355.36|353.66|355.35|353.65|2
1729661110000|2024-10-23 05:25:10|355.38|353.68|355.41|353.71|355.42|353.72|355.37|353.67|14
1729661120000|2024-10-23 05:25:20|355.42|353.72|355.42|353.72|355.42|353.72|355.39|353.69|4
1729661130000|2024-10-23 05:25:30|355.49|353.79|355.64|353.94|355.64|353.94|355.49|353.79|7
1729661140000|2024-10-23 05:25:40|355.65|353.95|355.64|353.94|355.65|353.95|355.64|353.94|2
1729661150000|2024-10-23 05:25:50|355.63|353.93|355.64|353.94|355.64|353.94|355.61|353.91|3
1729661160000|2024-10-23 05:26:00|355.65|353.95|355.82|354.12|355.86|354.16|355.65|353.95|10
1729661170000|2024-10-23 05:26:10|355.83|354.13|355.83|354.13|355.86|354.16|355.78|354.08|14
1729661180000|2024-10-23 05:26:20|355.81|354.11|355.66|353.96|355.81|354.11|355.66|353.96|15
1729661190000|2024-10-23 05:26:30|355.64|353.94|355.55|353.85|355.64|353.94|355.55|353.85|18
1729661200000|2024-10-23 05:26:40|355.6|353.9|355.59|353.89|355.6|353.9|355.59|353.89|8
1729661210000|2024-10-23 05:26:50|355.6|353.9|355.64|353.94|355.64|353.94|355.59|353.89|5
1729661220000|2024-10-23 05:27:00|355.63|353.93|355.62|353.92|355.63|353.93|355.62|353.92|2
1729661230000|2024-10-23 05:27:10|355.64|353.94|355.64|353.94|355.64|353.94|355.64|353.94|1
1729661240000|2024-10-23 05:27:20|355.63|353.93|355.63|353.93|355.63|353.93|355.63|353.93|1
1729661250000|2024-10-23 05:27:30|355.58|353.88|355.64|353.94|355.64|353.94|355.58|353.88|6
1729661260000|2024-10-23 05:27:40|355.63|353.93|355.64|353.94|355.64|353.94|355.6|353.9|3
1729661270000|2024-10-23 05:27:50|355.63|353.93|355.64|353.94|355.64|353.94|355.63|353.93|2
1729661290000|2024-10-23 05:28:10|355.63|353.93|355.49|353.79|355.64|353.94|355.49|353.79|20
1729661300000|2024-10-23 05:28:20|355.45|353.75|355.39|353.69|355.5|353.8|355.37|353.67|16
1729661310000|2024-10-23 05:28:30|355.37|353.67|355.42|353.72|355.42|353.72|355.37|353.67|3
1729661320000|2024-10-23 05:28:40|355.43|353.73|355.56|353.86|355.56|353.86|355.43|353.73|3
1729661330000|2024-10-23 05:28:50|355.51|353.81|355.52|353.82|355.53|353.83|355.51|353.81|6
1729661340000|2024-10-23 05:29:00|355.51|353.81|355.28|353.58|355.51|353.81|355.28|353.58|19
1729661350000|2024-10-23 05:29:10|355.29|353.59|355.28|353.58|355.32|353.62|355.26|353.56|17
1729661360000|2024-10-23 05:29:20|355.27|353.57|355.26|353.56|355.28|353.58|355.25|353.55|6
1729661370000|2024-10-23 05:29:30|355.28|353.58|355.42|353.72|355.42|353.72|355.28|353.58|9
1729661380000|2024-10-23 05:29:40|355.44|353.74|355.45|353.75|355.45|353.75|355.42|353.72|7
1729661390000|2024-10-23 05:29:50|355.44|353.74|355.43|353.73|355.44|353.74|355.43|353.73|2
1729661400000|2024-10-23 05:30:00|355.41|353.71|355.43|353.73|355.56|353.86|355.37|353.67|24
1729661410000|2024-10-23 05:30:10|355.42|353.72|355.33|353.63|355.43|353.73|355.32|353.62|18
1729661420000|2024-10-23 05:30:20|355.32|353.62|355.32|353.62|355.34|353.64|355.25|353.55|25
1729661430000|2024-10-23 05:30:30|355.35|353.65|355.45|353.75|355.45|353.75|355.31|353.61|13
1729661440000|2024-10-23 05:30:40|355.43|353.73|355.39|353.69|355.45|353.75|355.39|353.69|11
1729661450000|2024-10-23 05:30:50|355.34|353.64|355.34|353.64|355.39|353.69|355.27|353.57|20
1729661460000|2024-10-23 05:31:00|355.36|353.66|355.41|353.71|355.45|353.75|355.36|353.66|12
1729661470000|2024-10-23 05:31:10|355.39|353.69|355.41|353.71|355.43|353.73|355.38|353.68|22
1729661480000|2024-10-23 05:31:20|355.4|353.7|355.42|353.72|355.45|353.75|355.39|353.69|14
1729661490000|2024-10-23 05:31:30|355.41|353.71|355.4|353.7|355.45|353.75|355.4|353.7|5
1729661500000|2024-10-23 05:31:40|355.41|353.71|355.45|353.75|355.45|353.75|355.41|353.71|15
1729661510000|2024-10-23 05:31:50|355.44|353.74|355.44|353.74|355.45|353.75|355.44|353.74|3
1729661520000|2024-10-23 05:32:00|355.45|353.75|355.45|353.75|355.45|353.75|355.35|353.65|13
1729661540000|2024-10-23 05:32:20|355.55|353.85|355.59|353.89|355.66|353.96|355.55|353.85|11
1729661550000|2024-10-23 05:32:30|355.58|353.88|355.44|353.74|355.58|353.88|355.42|353.72|17
1729661560000|2024-10-23 05:32:40|355.46|353.76|355.48|353.78|355.5|353.8|355.43|353.73|13
1729661570000|2024-10-23 05:32:50|355.49|353.79|355.56|353.86|355.56|353.86|355.48|353.78|11
1729661580000|2024-10-23 05:33:00|355.59|353.89|355.68|353.98|355.68|353.98|355.58|353.88|13
1729661590000|2024-10-23 05:33:10|355.65|353.95|355.68|353.98|355.68|353.98|355.65|353.95|6
1729661600000|2024-10-23 05:33:20|355.67|353.97|355.68|353.98|355.68|353.98|355.6|353.9|13
1729661610000|2024-10-23 05:33:30|355.66|353.96|355.68|353.98|355.68|353.98|355.66|353.96|2
1729661640000|2024-10-23 05:34:00|355.84|354.14|355.84|354.14|355.86|354.16|355.83|354.13|8
1729661650000|2024-10-23 05:34:10|355.87|354.17|355.6|353.9|355.87|354.17|355.59|353.89|19
1729661660000|2024-10-23 05:34:20|355.59|353.89|355.63|353.93|355.64|353.94|355.57|353.87|16
1729661670000|2024-10-23 05:34:30|355.62|353.92|355.65|353.95|355.65|353.95|355.61|353.91|12
1729661680000|2024-10-23 05:34:40|355.66|353.96|355.69|353.99|355.69|353.99|355.66|353.96|4
1729661690000|2024-10-23 05:34:50|355.66|353.96|355.66|353.96|355.66|353.96|355.65|353.95|3
1729661700000|2024-10-23 05:35:00|355.65|353.95|355.44|353.74|355.65|353.95|355.39|353.69|15
1729661710000|2024-10-23 05:35:10|355.43|353.73|355.26|353.56|355.43|353.73|355.26|353.56|17
1729661720000|2024-10-23 05:35:20|355.25|353.55|355.22|353.52|355.33|353.63|355.22|353.52|19
1729661750000|2024-10-23 05:35:50|355.21|353.51|355.21|353.51|355.21|353.51|355.21|353.51|1
1729661760000|2024-10-23 05:36:00|355.22|353.52|355.21|353.51|355.22|353.52|355.21|353.51|2
1729661770000|2024-10-23 05:36:10|355.2|353.5|354.92|353.22|355.2|353.5|354.89|353.19|16
1729661780000|2024-10-23 05:36:20|354.91|353.21|354.85|353.15|354.91|353.21|354.8|353.1|14
1729661790000|2024-10-23 05:36:30|354.88|353.18|354.68|352.98|354.91|353.21|354.67|352.97|23
1729661800000|2024-10-23 05:36:40|354.67|352.97|354.74|353.04|354.74|353.04|354.67|352.97|8
1729661810000|2024-10-23 05:36:50|354.72|353.02|354.8|353.1|354.8|353.1|354.56|352.86|22
1729661820000|2024-10-23 05:37:00|354.79|353.09|355.16|353.46|355.16|353.46|354.78|353.08|13
1729661830000|2024-10-23 05:37:10|355.15|353.45|354.98|353.28|355.17|353.47|354.97|353.27|21
1729661840000|2024-10-23 05:37:20|354.97|353.27|355|353.3|355|353.3|354.81|353.11|12
1729661850000|2024-10-23 05:37:30|355.03|353.33|354.96|353.26|355.04|353.34|354.95|353.25|15
1729661860000|2024-10-23 05:37:40|355|353.3|355.04|353.34|355.04|353.34|355|353.3|2
1729661870000|2024-10-23 05:37:50|355.11|353.41|355.2|353.5|355.2|353.5|355.11|353.41|8
1729661880000|2024-10-23 05:38:00|355.22|353.52|355.34|353.64|355.46|353.76|355.22|353.52|19
1729661890000|2024-10-23 05:38:10|355.35|353.65|355.49|353.79|355.49|353.79|355.34|353.64|20
1729661900000|2024-10-23 05:38:20|355.48|353.78|355.49|353.79|355.49|353.79|355.41|353.71|13
1729661910000|2024-10-23 05:38:30|355.48|353.78|355.42|353.72|355.49|353.79|355.34|353.64|24
1729661920000|2024-10-23 05:38:40|355.4|353.7|355.41|353.71|355.43|353.73|355.36|353.66|19
1729661930000|2024-10-23 05:38:50|355.4|353.7|355.42|353.72|355.43|353.73|355.4|353.7|8
1729661940000|2024-10-23 05:39:00|355.41|353.71|355.36|353.66|355.49|353.79|355.31|353.61|20
1729661950000|2024-10-23 05:39:10|355.37|353.67|355.42|353.72|355.42|353.72|355.35|353.65|14
1729661960000|2024-10-23 05:39:20|355.41|353.71|355.56|353.86|355.57|353.87|355.39|353.69|14
1729661970000|2024-10-23 05:39:30|355.57|353.87|355.55|353.85|355.57|353.87|355.54|353.84|6
1729661980000|2024-10-23 05:39:40|355.5|353.8|355.56|353.86|355.56|353.86|355.5|353.8|9
1729661990000|2024-10-23 05:39:50|355.55|353.85|355.46|353.76|355.55|353.85|355.46|353.76|5
1729662000000|2024-10-23 05:40:00|355.47|353.77|355.45|353.75|355.52|353.82|355.44|353.74|12
1729662010000|2024-10-23 05:40:10|355.44|353.74|355.36|353.66|355.46|353.76|355.31|353.61|12
1729662020000|2024-10-23 05:40:20|355.35|353.65|355.25|353.55|355.38|353.68|355.25|353.55|9
1729662030000|2024-10-23 05:40:30|355.26|353.56|355.28|353.58|355.28|353.58|355.26|353.56|2
1729662040000|2024-10-23 05:40:40|355.25|353.55|355.28|353.58|355.28|353.58|355.25|353.55|2
1729662050000|2024-10-23 05:40:50|355.37|353.67|355.43|353.73|355.46|353.76|355.37|353.67|6
1729662060000|2024-10-23 05:41:00|355.42|353.72|355.28|353.58|355.42|353.72|355.26|353.56|19
1729662070000|2024-10-23 05:41:10|355.27|353.57|355.4|353.7|355.43|353.73|355.27|353.57|19
1729662080000|2024-10-23 05:41:20|355.42|353.72|355.4|353.7|355.47|353.77|355.38|353.68|19
1729662090000|2024-10-23 05:41:30|355.39|353.69|355.45|353.75|355.45|353.75|355.38|353.68|14
1729662100000|2024-10-23 05:41:40|355.44|353.74|355.42|353.72|355.45|353.75|355.39|353.69|16
1729662110000|2024-10-23 05:41:50|355.43|353.73|355.47|353.77|355.47|353.77|355.42|353.72|6
1729662120000|2024-10-23 05:42:00|355.45|353.75|355.4|353.7|355.45|353.75|355.39|353.69|6
1729662130000|2024-10-23 05:42:10|355.39|353.69|355.37|353.67|355.39|353.69|355.37|353.67|3
1729662140000|2024-10-23 05:42:20|355.36|353.66|355.32|353.62|355.36|353.66|355.32|353.62|4
1729662150000|2024-10-23 05:42:30|355.31|353.61|355.29|353.59|355.31|353.61|355.29|353.59|3
1729662160000|2024-10-23 05:42:40|355.32|353.62|355.33|353.63|355.33|353.63|355.29|353.59|5
1729662170000|2024-10-23 05:42:50|355.32|353.62|355.33|353.63|355.35|353.65|355.31|353.61|7
1729662180000|2024-10-23 05:43:00|355.32|353.62|355.28|353.58|355.32|353.62|355.28|353.58|5
1729662190000|2024-10-23 05:43:10|355.27|353.57|355.32|353.62|355.34|353.64|355.27|353.57|6
1729662200000|2024-10-23 05:43:20|355.31|353.61|355.05|353.35|355.31|353.61|355.02|353.32|10
1729662210000|2024-10-23 05:43:30|355.06|353.36|355.18|353.48|355.2|353.5|355.06|353.36|12
1729662220000|2024-10-23 05:43:40|355.19|353.49|355.31|353.61|355.32|353.62|355.19|353.49|10
1729662230000|2024-10-23 05:43:50|355.3|353.6|355.29|353.59|355.3|353.6|355.29|353.59|4
1729662240000|2024-10-23 05:44:00|355.3|353.6|355.37|353.67|355.37|353.67|355.29|353.59|15
1729662250000|2024-10-23 05:44:10|355.38|353.68|355.27|353.57|355.38|353.68|355.25|353.55|17
1729662260000|2024-10-23 05:44:20|355.28|353.58|355.25|353.55|355.28|353.58|355.24|353.54|9
1729662270000|2024-10-23 05:44:30|355.24|353.54|355.25|353.55|355.25|353.55|355.24|353.54|2
1729662280000|2024-10-23 05:44:40|355.26|353.56|355.31|353.61|355.31|353.61|355.25|353.55|7
1729662290000|2024-10-23 05:44:50|355.33|353.63|355.44|353.74|355.48|353.78|355.33|353.63|14
1729662300000|2024-10-23 05:45:00|355.43|353.73|355.45|353.75|355.45|353.75|355.32|353.62|11
1729662310000|2024-10-23 05:45:10|355.44|353.74|355.47|353.77|355.47|353.77|355.37|353.67|15
1729662320000|2024-10-23 05:45:20|355.46|353.76|355.46|353.76|355.47|353.77|355.45|353.75|9
1729662330000|2024-10-23 05:45:30|355.47|353.77|355.49|353.79|355.51|353.81|355.43|353.73|11
1729662340000|2024-10-23 05:45:40|355.47|353.77|355.48|353.78|355.53|353.83|355.47|353.77|14
1729662350000|2024-10-23 05:45:50|355.47|353.77|355.46|353.76|355.51|353.81|355.46|353.76|8
1729662360000|2024-10-23 05:46:00|355.45|353.75|355.45|353.75|355.45|353.75|355.45|353.75|1
1729662370000|2024-10-23 05:46:10|355.46|353.76|355.5|353.8|355.5|353.8|355.46|353.76|3
1729662380000|2024-10-23 05:46:20|355.49|353.79|355.58|353.88|355.58|353.88|355.49|353.79|7
1729662390000|2024-10-23 05:46:30|355.56|353.86|355.46|353.76|355.57|353.87|355.46|353.76|6
1729662400000|2024-10-23 05:46:40|355.47|353.77|355.46|353.76|355.47|353.77|355.46|353.76|2
1729662410000|2024-10-23 05:46:50|355.45|353.75|355.43|353.73|355.45|353.75|355.43|353.73|3
1729662420000|2024-10-23 05:47:00|355.46|353.76|355.52|353.82|355.52|353.82|355.46|353.76|9
1729662430000|2024-10-23 05:47:10|355.5|353.8|355.48|353.78|355.5|353.8|355.48|353.78|6
1729662470000|2024-10-23 05:47:50|355.85|354.15|355.82|354.12|355.87|354.17|355.81|354.11|12
1729662480000|2024-10-23 05:48:00|355.81|354.11|355.79|354.09|355.83|354.13|355.79|354.09|11
1729662490000|2024-10-23 05:48:10|355.8|354.1|355.79|354.09|355.8|354.1|355.79|354.09|2
1729662500000|2024-10-23 05:48:20|355.78|354.08|355.79|354.09|355.79|354.09|355.77|354.07|4
1729662510000|2024-10-23 05:48:30|355.82|354.12|355.87|354.17|355.87|354.17|355.82|354.12|2
1729662520000|2024-10-23 05:48:40|355.85|354.15|355.85|354.15|355.86|354.16|355.85|354.15|3
1729662530000|2024-10-23 05:48:50|355.84|354.14|355.81|354.11|355.84|354.14|355.8|354.1|11
1729662540000|2024-10-23 05:49:00|355.8|354.1|355.79|354.09|355.81|354.11|355.79|354.09|12
1729662550000|2024-10-23 05:49:10|355.81|354.11|355.8|354.1|355.81|354.11|355.8|354.1|6
1729662560000|2024-10-23 05:49:20|355.79|354.09|355.79|354.09|355.79|354.09|355.79|354.09|1
1729662570000|2024-10-23 05:49:30|355.78|354.08|355.78|354.08|355.78|354.08|355.78|354.08|1
1729662580000|2024-10-23 05:49:40|355.77|354.07|355.7|354|355.77|354.07|355.7|354|4
1729662590000|2024-10-23 05:49:50|355.69|353.99|355.69|353.99|355.69|353.99|355.69|353.99|1
1729662600000|2024-10-23 05:50:00|355.68|353.98|355.68|353.98|355.68|353.98|355.68|353.98|1
1729662610000|2024-10-23 05:50:10|355.67|353.97|355.58|353.88|355.7|354|355.58|353.88|8
1729662620000|2024-10-23 05:50:20|355.61|353.91|355.56|353.86|355.61|353.91|355.56|353.86|5
1729662630000|2024-10-23 05:50:30|355.55|353.85|355.29|353.59|355.55|353.85|355.27|353.57|12
1729662640000|2024-10-23 05:50:40|355.3|353.6|355.27|353.57|355.3|353.6|355.27|353.57|10
1729662650000|2024-10-23 05:50:50|355.29|353.59|355.38|353.68|355.38|353.68|355.28|353.58|9
1729662660000|2024-10-23 05:51:00|355.4|353.7|355.47|353.77|355.48|353.78|355.4|353.7|17
1729662670000|2024-10-23 05:51:10|355.45|353.75|355.38|353.68|355.45|353.75|355.38|353.68|9
1729662680000|2024-10-23 05:51:20|355.39|353.69|355.35|353.65|355.4|353.7|355.35|353.65|9
1729662700000|2024-10-23 05:51:40|355.34|353.64|355.31|353.61|355.34|353.64|355.31|353.61|4
1729662710000|2024-10-23 05:51:50|355.3|353.6|355.34|353.64|355.34|353.64|355.27|353.57|6
1729662720000|2024-10-23 05:52:00|355.33|353.63|355.31|353.61|355.33|353.63|355.31|353.61|3
1729662730000|2024-10-23 05:52:10|355.35|353.65|355.26|353.56|355.35|353.65|355.26|353.56|5
1729662760000|2024-10-23 05:52:40|355.27|353.57|355.26|353.56|355.29|353.59|355.26|353.56|4
1729662770000|2024-10-23 05:52:50|355.27|353.57|355.3|353.6|355.32|353.62|355.26|353.56|8
1729662780000|2024-10-23 05:53:00|355.27|353.57|355.27|353.57|355.29|353.59|355.27|353.57|4
1729662790000|2024-10-23 05:53:10|355.28|353.58|355.29|353.59|355.3|353.6|355.26|353.56|13
1729662800000|2024-10-23 05:53:20|355.3|353.6|355.37|353.67|355.37|353.67|355.29|353.59|8
1729662810000|2024-10-23 05:53:30|355.38|353.68|355.5|353.8|355.57|353.87|355.36|353.66|19
1729662820000|2024-10-23 05:53:40|355.49|353.79|355.51|353.81|355.51|353.81|355.46|353.76|8
1729662830000|2024-10-23 05:53:50|355.52|353.82|355.59|353.89|355.59|353.89|355.52|353.82|9
1729662840000|2024-10-23 05:54:00|355.6|353.9|355.71|354.01|355.71|354.01|355.6|353.9|15
1729662850000|2024-10-23 05:54:10|355.73|354.03|355.77|354.07|355.78|354.08|355.71|354.01|8
1729662860000|2024-10-23 05:54:20|355.81|354.11|355.91|354.21|355.92|354.22|355.8|354.1|9
1729662870000|2024-10-23 05:54:30|355.89|354.19|355.89|354.19|355.92|354.22|355.89|354.19|8
1729662880000|2024-10-23 05:54:40|355.91|354.21|355.96|354.26|355.96|354.26|355.91|354.21|7
1729662890000|2024-10-23 05:54:50|355.99|354.29|355.96|354.26|355.99|354.29|355.92|354.22|9
1729662900000|2024-10-23 05:55:00|355.93|354.23|355.9|354.2|355.96|354.26|355.83|354.13|14
1729662910000|2024-10-23 05:55:10|355.91|354.21|355.97|354.27|355.99|354.29|355.91|354.21|8
1729662920000|2024-10-23 05:55:20|355.98|354.28|355.99|354.29|356.01|354.31|355.98|354.28|8
1729662930000|2024-10-23 05:55:30|356.01|354.31|356.01|354.31|356.01|354.31|356.01|354.31|1
1729662940000|2024-10-23 05:55:40|356|354.3|355.98|354.28|356|354.3|355.96|354.26|6
1729662950000|2024-10-23 05:55:50|356|354.3|355.99|354.29|356|354.3|355.98|354.28|5
1729662960000|2024-10-23 05:56:00|355.98|354.28|355.99|354.29|355.99|354.29|355.98|354.28|4
1729662970000|2024-10-23 05:56:10|355.98|354.28|355.99|354.29|355.99|354.29|355.98|354.28|4
1729662980000|2024-10-23 05:56:20|355.98|354.28|355.99|354.29|356.01|354.31|355.9|354.2|9
1729662990000|2024-10-23 05:56:30|356.03|354.33|355.99|354.29|356.03|354.33|355.96|354.26|5
1729663000000|2024-10-23 05:56:40|355.98|354.28|355.99|354.29|355.99|354.29|355.96|354.26|8
1729663010000|2024-10-23 05:56:50|355.95|354.25|355.99|354.29|355.99|354.29|355.95|354.25|6
1729663020000|2024-10-23 05:57:00|356|354.3|355.97|354.27|356|354.3|355.95|354.25|13
1729663030000|2024-10-23 05:57:10|355.98|354.28|355.97|354.27|355.99|354.29|355.95|354.25|8
1729663040000|2024-10-23 05:57:20|355.93|354.23|355.96|354.26|355.96|354.26|355.93|354.23|2
1729663050000|2024-10-23 05:57:30|355.98|354.28|355.96|354.26|355.99|354.29|355.93|354.23|17
1729663060000|2024-10-23 05:57:40|355.95|354.25|355.81|354.11|355.99|354.29|355.81|354.11|13
1729663080000|2024-10-23 05:58:00|355.8|354.1|355.8|354.1|355.8|354.1|355.8|354.1|1
1729663090000|2024-10-23 05:58:10|355.79|354.09|355.71|354.01|355.79|354.09|355.69|353.99|13
1729663100000|2024-10-23 05:58:20|355.72|354.02|355.69|353.99|355.72|354.02|355.69|353.99|12
1729663110000|2024-10-23 05:58:30|355.7|354|355.7|354|355.71|354.01|355.69|353.99|4
1729663120000|2024-10-23 05:58:40|355.71|354.01|355.77|354.07|355.79|354.09|355.71|354.01|9
1729663130000|2024-10-23 05:58:50|355.73|354.03|355.71|354.01|355.76|354.06|355.7|354|10
1729663140000|2024-10-23 05:59:00|355.7|354|355.77|354.07|355.78|354.08|355.7|354|9
1729663150000|2024-10-23 05:59:10|355.76|354.06|355.86|354.16|355.86|354.16|355.76|354.06|6
1729663170000|2024-10-23 05:59:30|355.85|354.15|355.78|354.08|355.85|354.15|355.77|354.07|4
1729663180000|2024-10-23 05:59:40|355.77|354.07|355.77|354.07|355.78|354.08|355.77|354.07|3
1729663190000|2024-10-23 05:59:50|355.76|354.06|355.78|354.08|355.78|354.08|355.76|354.06|2
1729663200000|2024-10-23 06:00:00|355.8|354.1|355.77|354.07|355.87|354.17|355.76|354.06|15
1729663210000|2024-10-23 06:00:10|355.78|354.08|355.84|354.14|355.84|354.14|355.76|354.06|5
1729663220000|2024-10-23 06:00:20|355.86|354.16|355.83|354.13|355.88|354.18|355.82|354.12|19
1729663230000|2024-10-23 06:00:30|355.82|354.12|355.82|354.12|355.83|354.13|355.82|354.12|7
1729663260000|2024-10-23 06:01:00|355.81|354.11|355.68|353.98|355.81|354.11|355.68|353.98|2
1729663270000|2024-10-23 06:01:10|355.67|353.97|355.58|353.88|355.67|353.97|355.58|353.88|2
1729663280000|2024-10-23 06:01:20|355.57|353.87|355.55|353.85|355.57|353.87|355.55|353.85|3
1729663290000|2024-10-23 06:01:30|355.58|353.88|355.59|353.89|355.61|353.91|355.58|353.88|13
1729663300000|2024-10-23 06:01:40|355.58|353.88|355.58|353.88|355.59|353.89|355.58|353.88|3
1729663310000|2024-10-23 06:01:50|355.57|353.87|355.58|353.88|355.58|353.88|355.55|353.85|4
1729663320000|2024-10-23 06:02:00|355.6|353.9|355.58|353.88|355.6|353.9|355.58|353.88|5
1729663330000|2024-10-23 06:02:10|355.59|353.89|355.62|353.92|355.62|353.92|355.58|353.88|9
1729663340000|2024-10-23 06:02:20|355.61|353.91|355.7|354|355.7|354|355.61|353.91|10
1729663350000|2024-10-23 06:02:30|355.71|354.01|355.68|353.98|355.71|354.01|355.64|353.94|14
1729663360000|2024-10-23 06:02:40|355.7|354|355.8|354.1|355.81|354.11|355.7|354|10
1729663370000|2024-10-23 06:02:50|355.79|354.09|355.79|354.09|355.8|354.1|355.79|354.09|3
1729663380000|2024-10-23 06:03:00|355.78|354.08|355.77|354.07|355.79|354.09|355.77|354.07|6
1729663390000|2024-10-23 06:03:10|355.78|354.08|355.81|354.11|355.81|354.11|355.77|354.07|14
1729663400000|2024-10-23 06:03:20|355.83|354.13|355.9|354.2|355.9|354.2|355.83|354.13|6
1729663410000|2024-10-23 06:03:30|355.91|354.21|355.92|354.22|355.93|354.23|355.9|354.2|10
1729663420000|2024-10-23 06:03:40|355.91|354.21|355.91|354.21|355.92|354.22|355.9|354.2|11
1729663430000|2024-10-23 06:03:50|355.9|354.2|355.89|354.19|355.93|354.23|355.88|354.18|14
1729663440000|2024-10-23 06:04:00|355.88|354.18|355.86|354.16|355.92|354.22|355.85|354.15|21
1729663450000|2024-10-23 06:04:10|355.87|354.17|355.88|354.18|355.91|354.21|355.86|354.16|12
1729663460000|2024-10-23 06:04:20|355.89|354.19|355.91|354.21|355.93|354.23|355.89|354.19|10
1729663470000|2024-10-23 06:04:30|355.9|354.2|355.88|354.18|355.92|354.22|355.87|354.17|10
1729663480000|2024-10-23 06:04:40|355.87|354.17|355.89|354.19|355.9|354.2|355.86|354.16|12
1729663490000|2024-10-23 06:04:50|355.9|354.2|355.89|354.19|355.93|354.23|355.89|354.19|6
1729663500000|2024-10-23 06:05:00|355.9|354.2|355.88|354.18|355.97|354.27|355.86|354.16|16
1729663510000|2024-10-23 06:05:10|355.89|354.19|355.96|354.26|355.96|354.26|355.89|354.19|8
1729663520000|2024-10-23 06:05:20|355.98|354.28|355.99|354.29|356.01|354.31|355.98|354.28|11
1729663530000|2024-10-23 06:05:30|356.06|354.36|356.09|354.39|356.11|354.41|356.06|354.36|7
1729663540000|2024-10-23 06:05:40|356.1|354.4|356.14|354.44|356.15|354.45|356.09|354.39|8
1729663550000|2024-10-23 06:05:50|356.13|354.43|356.12|354.42|356.26|354.56|356.11|354.41|15
1729663560000|2024-10-23 06:06:00|356.14|354.44|356.18|354.48|356.19|354.49|356.14|354.44|10
1729663570000|2024-10-23 06:06:10|356.17|354.47|356.17|354.47|356.19|354.49|356.17|354.47|6
1729663580000|2024-10-23 06:06:20|356.16|354.46|356.17|354.47|356.2|354.5|356.15|354.45|15
1729663590000|2024-10-23 06:06:30|356.18|354.48|356.26|354.56|356.29|354.59|356.18|354.48|15
1729663600000|2024-10-23 06:06:40|356.27|354.57|356.25|354.55|356.31|354.61|356.25|354.55|16
1729663610000|2024-10-23 06:06:50|356.27|354.57|356.25|354.55|356.28|354.58|356.25|354.55|16
1729663620000|2024-10-23 06:07:00|356.27|354.57|356.27|354.57|356.29|354.59|356.26|354.56|5
1729663630000|2024-10-23 06:07:10|356.3|354.6|356.27|354.57|356.3|354.6|356.27|354.57|3
1729663640000|2024-10-23 06:07:20|356.28|354.58|356.25|354.55|356.29|354.59|356.25|354.55|5
1729663650000|2024-10-23 06:07:30|356.27|354.57|356.26|354.56|356.27|354.57|356.26|354.56|4
1729663660000|2024-10-23 06:07:40|356.25|354.55|356.25|354.55|356.25|354.55|356.25|354.55|1
1729663710000|2024-10-23 06:08:30|356.26|354.56|356.26|354.56|356.27|354.57|356.25|354.55|6
1729663720000|2024-10-23 06:08:40|356.27|354.57|356.25|354.55|356.27|354.57|356.25|354.55|5
1729663770000|2024-10-23 06:09:30|356.26|354.56|356.25|354.55|356.26|354.56|356.25|354.55|4
1729663780000|2024-10-23 06:09:40|356.26|354.56|356.26|354.56|356.26|354.56|356.25|354.55|5
1729663790000|2024-10-23 06:09:50|356.25|354.55|356.27|354.57|356.29|354.59|356.25|354.55|7
1729663800000|2024-10-23 06:10:00|356.28|354.58|356.25|354.55|356.29|354.59|356.25|354.55|10
1729663810000|2024-10-23 06:10:10|356.26|354.56|356.29|354.59|356.3|354.6|356.25|354.55|11
1729663820000|2024-10-23 06:10:20|356.28|354.58|356.27|354.57|356.28|354.58|356.26|354.56|12
1729663830000|2024-10-23 06:10:30|356.28|354.58|356.1|354.4|356.28|354.58|356.09|354.39|15
1729663840000|2024-10-23 06:10:40|356.11|354.41|356.1|354.4|356.11|354.41|356.1|354.4|2
1729663850000|2024-10-23 06:10:50|356.11|354.41|356.08|354.38|356.11|354.41|356.08|354.38|4
1729663860000|2024-10-23 06:11:00|356.07|354.37|356.33|354.63|356.33|354.63|356.07|354.37|5
1729663870000|2024-10-23 06:11:10|356.35|354.65|356.35|354.65|356.39|354.69|356.35|354.65|8
1729663880000|2024-10-23 06:11:20|356.33|354.63|356.35|354.65|356.35|354.65|356.33|354.63|7
1729663890000|2024-10-23 06:11:30|356.37|354.67|356.34|354.64|356.37|354.67|356.34|354.64|5
1729663900000|2024-10-23 06:11:40|356.32|354.62|356.31|354.61|356.32|354.62|356.31|354.61|2
1729663910000|2024-10-23 06:11:50|356.3|354.6|356.3|354.6|356.3|354.6|356.3|354.6|1
1729663930000|2024-10-23 06:12:10|356.31|354.61|356.3|354.6|356.31|354.61|356.3|354.6|4
1729663940000|2024-10-23 06:12:20|356.32|354.62|356.31|354.61|356.32|354.62|356.3|354.6|11
1729663950000|2024-10-23 06:12:30|356.32|354.62|356.55|354.85|356.55|354.85|356.31|354.61|19
1729663980000|2024-10-23 06:13:00|356.57|354.87|356.6|354.9|356.61|354.91|356.57|354.87|6
1729663990000|2024-10-23 06:13:10|356.58|354.88|356.68|354.98|356.68|354.98|356.58|354.88|12
1729664000000|2024-10-23 06:13:20|356.67|354.97|356.6|354.9|356.68|354.98|356.6|354.9|6
1729664010000|2024-10-23 06:13:30|356.61|354.91|356.63|354.93|356.66|354.96|356.61|354.91|8
1729664020000|2024-10-23 06:13:40|356.64|354.94|356.63|354.93|356.66|354.96|356.61|354.91|8
1729664030000|2024-10-23 06:13:50|356.64|354.94|356.66|354.96|356.68|354.98|356.64|354.94|7
1729664040000|2024-10-23 06:14:00|356.67|354.97|356.76|355.06|356.77|355.07|356.67|354.97|11
1729664050000|2024-10-23 06:14:10|356.77|355.07|356.77|355.07|356.77|355.07|356.75|355.05|9
1729664060000|2024-10-23 06:14:20|356.78|355.08|356.86|355.16|356.87|355.17|356.78|355.08|14
1729664070000|2024-10-23 06:14:30|356.85|355.15|356.89|355.19|356.89|355.19|356.85|355.15|10
1729664080000|2024-10-23 06:14:40|356.9|355.2|357.03|355.33|357.03|355.33|356.9|355.2|19
1729664090000|2024-10-23 06:14:50|357.02|355.32|357.02|355.32|357.05|355.35|357.02|355.32|12
1729664100000|2024-10-23 06:15:00|357.04|355.34|357.05|355.35|357.05|355.35|357.03|355.33|8
1729664110000|2024-10-23 06:15:10|357.04|355.34|357.06|355.36|357.06|355.36|357.03|355.33|6
1729664120000|2024-10-23 06:15:20|357.05|355.35|357.14|355.44|357.16|355.46|357.05|355.35|12
1729664130000|2024-10-23 06:15:30|357.16|355.46|357.16|355.46|357.16|355.46|357.15|355.45|5
1729664140000|2024-10-23 06:15:40|357.15|355.45|357.14|355.44|357.17|355.47|357.14|355.44|16
1729664150000|2024-10-23 06:15:50|357.15|355.45|357.22|355.52|357.23|355.53|357.14|355.44|20
1729664160000|2024-10-23 06:16:00|357.21|355.51|357.21|355.51|357.23|355.53|357.19|355.49|10
1729664170000|2024-10-23 06:16:10|357.22|355.52|357.22|355.52|357.23|355.53|357.21|355.51|18
1729664180000|2024-10-23 06:16:20|357.21|355.51|357.21|355.51|357.22|355.52|357.21|355.51|11
1729664190000|2024-10-23 06:16:30|357.22|355.52|357.19|355.49|357.22|355.52|357.19|355.49|4
1729664210000|2024-10-23 06:16:50|357.22|355.52|357.2|355.5|357.24|355.54|357.2|355.5|5
1729664220000|2024-10-23 06:17:00|357.22|355.52|357.42|355.72|357.42|355.72|357.22|355.52|20
1729664230000|2024-10-23 06:17:10|357.43|355.73|357.43|355.73|357.43|355.73|357.42|355.72|9
1729664240000|2024-10-23 06:17:20|357.44|355.74|357.53|355.83|357.56|355.86|357.44|355.74|15
1729664250000|2024-10-23 06:17:30|357.54|355.84|357.54|355.84|357.55|355.85|357.53|355.83|4
1729664260000|2024-10-23 06:17:40|357.55|355.85|357.59|355.89|357.59|355.89|357.55|355.85|9
1729664270000|2024-10-23 06:17:50|357.58|355.88|357.62|355.92|357.62|355.92|357.56|355.86|14
1729664280000|2024-10-23 06:18:00|357.64|355.94|357.66|355.96|357.66|355.96|357.6|355.9|9
1729664290000|2024-10-23 06:18:10|357.65|355.95|357.66|355.96|357.66|355.96|357.63|355.93|5
1729664300000|2024-10-23 06:18:20|357.65|355.95|357.52|355.82|357.65|355.95|357.52|355.82|9
1729664310000|2024-10-23 06:18:30|357.53|355.83|357.61|355.91|357.61|355.91|357.53|355.83|7
1729664320000|2024-10-23 06:18:40|357.6|355.9|357.59|355.89|357.63|355.93|357.59|355.89|10
1729664330000|2024-10-23 06:18:50|357.57|355.87|357.59|355.89|357.65|355.95|357.57|355.87|7
1729664340000|2024-10-23 06:19:00|357.6|355.9|357.63|355.93|357.63|355.93|357.57|355.87|7
1729664350000|2024-10-23 06:19:10|357.62|355.92|357.68|355.98|357.68|355.98|357.6|355.9|7
1729664360000|2024-10-23 06:19:20|357.66|355.96|357.76|356.06|357.76|356.06|357.66|355.96|8
1729664370000|2024-10-23 06:19:30|357.75|356.05|357.8|356.1|357.8|356.1|357.75|356.05|10
1729664380000|2024-10-23 06:19:40|357.79|356.09|357.79|356.09|357.8|356.1|357.77|356.07|8
1729664390000|2024-10-23 06:19:50|357.7|356|357.69|355.99|357.72|356.02|357.69|355.99|4
1729664400000|2024-10-23 06:20:00|357.68|355.98|357.78|356.08|357.79|356.09|357.68|355.98|9
1729664410000|2024-10-23 06:20:10|357.8|356.1|357.81|356.11|357.82|356.12|357.79|356.09|14
1729664420000|2024-10-23 06:20:20|357.8|356.1|357.81|356.11|357.81|356.11|357.8|356.1|2
1729664430000|2024-10-23 06:20:30|357.8|356.1|357.79|356.09|357.81|356.11|357.79|356.09|6
1729664440000|2024-10-23 06:20:40|357.77|356.07|357.71|356.01|357.77|356.07|357.64|355.94|10
1729664450000|2024-10-23 06:20:50|357.7|356|357.62|355.92|357.72|356.02|357.62|355.92|16
1729664460000|2024-10-23 06:21:00|357.57|355.87|357.59|355.89|357.64|355.94|357.57|355.87|14
1729664470000|2024-10-23 06:21:10|357.58|355.88|357.61|355.91|357.62|355.92|357.57|355.87|13
1729664480000|2024-10-23 06:21:20|357.62|355.92|357.67|355.97|357.74|356.04|357.6|355.9|16
1729664490000|2024-10-23 06:21:30|357.66|355.96|357.63|355.93|357.68|355.98|357.63|355.93|10
1729664500000|2024-10-23 06:21:40|357.64|355.94|357.69|355.99|357.71|356.01|357.64|355.94|18
1729664510000|2024-10-23 06:21:50|357.68|355.98|357.67|355.97|357.69|355.99|357.67|355.97|10
1729664520000|2024-10-23 06:22:00|357.65|355.95|357.65|355.95|357.65|355.95|357.65|355.95|1
1729664530000|2024-10-23 06:22:10|357.66|355.96|357.68|355.98|357.69|355.99|357.65|355.95|5
1729664540000|2024-10-23 06:22:20|357.67|355.97|357.75|356.05|357.78|356.08|357.65|355.95|23
1729664550000|2024-10-23 06:22:30|357.74|356.04|357.71|356.01|357.75|356.05|357.7|356|13
1729664560000|2024-10-23 06:22:40|357.65|355.95|357.67|355.97|357.68|355.98|357.65|355.95|5
1729664570000|2024-10-23 06:22:50|357.66|355.96|357.56|355.86|357.66|355.96|357.56|355.86|4
1729664580000|2024-10-23 06:23:00|357.55|355.85|357.44|355.74|357.55|355.85|357.42|355.72|5
1729664590000|2024-10-23 06:23:10|357.45|355.75|357.46|355.76|357.48|355.78|357.42|355.72|17
1729664600000|2024-10-23 06:23:20|357.45|355.75|357.48|355.78|357.48|355.78|357.45|355.75|7
1729664610000|2024-10-23 06:23:30|357.47|355.77|357.42|355.72|357.48|355.78|357.42|355.72|6
1729664630000|2024-10-23 06:23:50|357.43|355.73|357.42|355.72|357.44|355.74|357.42|355.72|4
1729664640000|2024-10-23 06:24:00|357.41|355.71|357.55|355.85|357.55|355.85|357.33|355.63|13
1729664650000|2024-10-23 06:24:10|357.56|355.86|357.52|355.82|357.56|355.86|357.48|355.78|15
1729664660000|2024-10-23 06:24:20|357.53|355.83|357.74|356.04|357.74|356.04|357.52|355.82|14
1729664670000|2024-10-23 06:24:30|357.73|356.03|357.65|355.95|357.74|356.04|357.65|355.95|7
1729664680000|2024-10-23 06:24:40|357.63|355.93|357.55|355.85|357.63|355.93|357.55|355.85|3
1729664690000|2024-10-23 06:24:50|357.57|355.87|357.55|355.85|357.58|355.88|357.55|355.85|9
1729664700000|2024-10-23 06:25:00|357.57|355.87|357.58|355.88|357.59|355.89|357.55|355.85|9
1729664710000|2024-10-23 06:25:10|357.57|355.87|357.6|355.9|357.6|355.9|357.55|355.85|9
1729664720000|2024-10-23 06:25:20|357.59|355.89|357.69|355.99|357.69|355.99|357.59|355.89|14
1729664730000|2024-10-23 06:25:30|357.72|356.02|357.79|356.09|357.8|356.1|357.67|355.97|23
1729664740000|2024-10-23 06:25:40|357.78|356.08|357.77|356.07|357.79|356.09|357.74|356.04|15
1729664750000|2024-10-23 06:25:50|357.71|356.01|357.67|355.97|357.71|356.01|357.67|355.97|11
1729664760000|2024-10-23 06:26:00|357.68|355.98|357.59|355.89|357.68|355.98|357.59|355.89|9
1729664780000|2024-10-23 06:26:20|357.55|355.85|357.55|355.85|357.55|355.85|357.55|355.85|1
1729664800000|2024-10-23 06:26:40|357.54|355.84|357.54|355.84|357.54|355.84|357.54|355.84|1
1729664810000|2024-10-23 06:26:50|357.46|355.76|357.46|355.76|357.46|355.76|357.38|355.68|7
1729664820000|2024-10-23 06:27:00|357.44|355.74|357.46|355.76|357.46|355.76|357.43|355.73|10
1729664830000|2024-10-23 06:27:10|357.47|355.77|357.7|356|357.72|356.02|357.47|355.77|22
1729664840000|2024-10-23 06:27:20|357.71|356.01|357.7|356|357.72|356.02|357.68|355.98|20
1729664850000|2024-10-23 06:27:30|357.69|355.99|357.68|355.98|357.72|356.02|357.68|355.98|17
1729664860000|2024-10-23 06:27:40|357.69|355.99|357.61|355.91|357.69|355.99|357.61|355.91|9
1729664870000|2024-10-23 06:27:50|357.6|355.9|357.6|355.9|357.61|355.91|357.6|355.9|3
1729664880000|2024-10-23 06:28:00|357.59|355.89|357.59|355.89|357.59|355.89|357.55|355.85|6
1729664890000|2024-10-23 06:28:10|357.58|355.88|357.58|355.88|357.59|355.89|357.55|355.85|14
1729664900000|2024-10-23 06:28:20|357.57|355.87|357.57|355.87|357.58|355.88|357.56|355.86|9
1729664910000|2024-10-23 06:28:30|357.55|355.85|357.61|355.91|357.63|355.93|357.55|355.85|19
1729664920000|2024-10-23 06:28:40|357.6|355.9|357.54|355.84|357.6|355.9|357.5|355.8|18
1729664930000|2024-10-23 06:28:50|357.55|355.85|357.61|355.91|357.63|355.93|357.55|355.85|19
1729664940000|2024-10-23 06:29:00|357.6|355.9|357.61|355.91|357.63|355.93|357.6|355.9|10
1729664950000|2024-10-23 06:29:10|357.63|355.93|357.62|355.92|357.63|355.93|357.62|355.92|10
1729664960000|2024-10-23 06:29:20|357.6|355.9|357.58|355.88|357.6|355.9|357.58|355.88|5
1729664970000|2024-10-23 06:29:30|357.59|355.89|357.58|355.88|357.59|355.89|357.57|355.87|8
1729664980000|2024-10-23 06:29:40|357.59|355.89|357.57|355.87|357.59|355.89|357.57|355.87|3
1729664990000|2024-10-23 06:29:50|357.56|355.86|357.51|355.81|357.57|355.87|357.51|355.81|9
1729665000000|2024-10-23 06:30:00|357.49|355.79|357.54|355.84|357.59|355.89|357.47|355.77|17
1729665010000|2024-10-23 06:30:10|357.53|355.83|357.51|355.81|357.58|355.88|357.51|355.81|18
1729665020000|2024-10-23 06:30:20|357.52|355.82|357.47|355.77|357.52|355.82|357.47|355.77|11
1729665030000|2024-10-23 06:30:30|357.42|355.72|357.27|355.57|357.42|355.72|357.23|355.53|17
1729665040000|2024-10-23 06:30:40|357.25|355.55|357.19|355.49|357.27|355.57|357.18|355.48|15
1729665050000|2024-10-23 06:30:50|357.18|355.48|357.18|355.48|357.23|355.53|357.17|355.47|17
1729665060000|2024-10-23 06:31:00|357.19|355.49|357.33|355.63|357.33|355.63|357.19|355.49|22
1729665070000|2024-10-23 06:31:10|357.34|355.64|357.3|355.6|357.35|355.65|357.27|355.57|16
1729665080000|2024-10-23 06:31:20|357.31|355.61|357.28|355.58|357.31|355.61|357.27|355.57|17
1729665090000|2024-10-23 06:31:30|357.25|355.55|357.2|355.5|357.25|355.55|357.18|355.48|12
1729665100000|2024-10-23 06:31:40|357.19|355.49|357.18|355.48|357.19|355.49|357.17|355.47|4
1729665110000|2024-10-23 06:31:50|357.17|355.47|357.17|355.47|357.18|355.48|357.17|355.47|3
1729665120000|2024-10-23 06:32:00|357.18|355.48|357.31|355.61|357.33|355.63|357.18|355.48|19
1729665130000|2024-10-23 06:32:10|357.27|355.57|357.31|355.61|357.32|355.62|357.27|355.57|14
1729665140000|2024-10-23 06:32:20|357.3|355.6|357.22|355.52|357.32|355.62|357.22|355.52|14
1729665150000|2024-10-23 06:32:30|357.21|355.51|357.2|355.5|357.21|355.51|357.18|355.48|10
1729665160000|2024-10-23 06:32:40|357.19|355.49|357.17|355.47|357.2|355.5|357.17|355.47|7
1729665170000|2024-10-23 06:32:50|357.16|355.46|357.2|355.5|357.22|355.52|357.15|355.45|13
1729665180000|2024-10-23 06:33:00|357.21|355.51|357.21|355.51|357.24|355.54|357.19|355.49|17
1729665190000|2024-10-23 06:33:10|357.22|355.52|357.42|355.72|357.45|355.75|357.22|355.52|18
1729665200000|2024-10-23 06:33:20|357.41|355.71|357.38|355.68|357.41|355.71|357.38|355.68|4
1729665210000|2024-10-23 06:33:30|357.37|355.67|357.23|355.53|357.37|355.67|357.19|355.49|17
1729665220000|2024-10-23 06:33:40|357.22|355.52|357.17|355.47|357.22|355.52|357.17|355.47|10
1729665230000|2024-10-23 06:33:50|357.18|355.48|357.2|355.5|357.21|355.51|357.17|355.47|12
1729665240000|2024-10-23 06:34:00|357.19|355.49|356.98|355.28|357.2|355.5|356.98|355.28|12
1729665250000|2024-10-23 06:34:10|356.97|355.27|356.98|355.28|356.99|355.29|356.96|355.26|7
1729665260000|2024-10-23 06:34:20|356.99|355.29|356.95|355.25|356.99|355.29|356.95|355.25|6
1729665270000|2024-10-23 06:34:30|356.94|355.24|356.95|355.25|356.95|355.25|356.94|355.24|4
1729665280000|2024-10-23 06:34:40|356.96|355.26|356.96|355.26|356.96|355.26|356.96|355.26|1
1729665290000|2024-10-23 06:34:50|357.02|355.32|357.02|355.32|357.02|355.32|356.98|355.28|9
1729665300000|2024-10-23 06:35:00|357|355.3|357.12|355.42|357.12|355.42|357|355.3|13
1729665310000|2024-10-23 06:35:10|357.11|355.41|357.19|355.49|357.19|355.49|357.11|355.41|5
1729665320000|2024-10-23 06:35:20|357.2|355.5|357.21|355.51|357.22|355.52|357.14|355.44|17
1729665330000|2024-10-23 06:35:30|357.2|355.5|357.17|355.47|357.21|355.51|357.17|355.47|11
1729665340000|2024-10-23 06:35:40|357.18|355.48|357.2|355.5|357.21|355.51|357.18|355.48|3
1729665350000|2024-10-23 06:35:50|357.21|355.51|357.25|355.55|357.26|355.56|357.2|355.5|7
1729665360000|2024-10-23 06:36:00|357.24|355.54|357.2|355.5|357.26|355.56|357.2|355.5|19
1729665370000|2024-10-23 06:36:10|357.21|355.51|357.2|355.5|357.28|355.58|357.19|355.49|19
1729665380000|2024-10-23 06:36:20|357.19|355.49|357.13|355.43|357.21|355.51|357.05|355.35|16
1729665390000|2024-10-23 06:36:30|357.11|355.41|357.04|355.34|357.11|355.41|357.04|355.34|16
1729665400000|2024-10-23 06:36:40|357.03|355.33|357.04|355.34|357.05|355.35|356.99|355.29|14
1729665410000|2024-10-23 06:36:50|357.05|355.35|357.17|355.47|357.17|355.47|357.04|355.34|8
1729665420000|2024-10-23 06:37:00|357.19|355.49|357.19|355.49|357.21|355.51|357.18|355.48|6
1729665430000|2024-10-23 06:37:10|357.18|355.48|357.19|355.49|357.2|355.5|357.18|355.48|10
1729665440000|2024-10-23 06:37:20|357.18|355.48|356.96|355.26|357.19|355.49|356.96|355.26|11
1729665450000|2024-10-23 06:37:30|356.95|355.25|356.94|355.24|356.95|355.25|356.93|355.23|4
1729665460000|2024-10-23 06:37:40|356.93|355.23|356.92|355.22|356.95|355.25|356.92|355.22|10
1729665470000|2024-10-23 06:37:50|356.91|355.21|356.89|355.19|356.91|355.21|356.89|355.19|3
1729665480000|2024-10-23 06:38:00|356.88|355.18|357.08|355.38|357.08|355.38|356.88|355.18|22
1729665490000|2024-10-23 06:38:10|357.07|355.37|356.98|355.28|357.07|355.37|356.97|355.27|14
1729665500000|2024-10-23 06:38:20|356.95|355.25|356.81|355.11|356.99|355.29|356.79|355.09|23
1729665510000|2024-10-23 06:38:30|356.8|355.1|356.92|355.22|356.92|355.22|356.78|355.08|18
1729665520000|2024-10-23 06:38:40|356.91|355.21|356.9|355.2|356.93|355.23|356.84|355.14|17
1729665530000|2024-10-23 06:38:50|356.91|355.21|356.9|355.2|356.93|355.23|356.89|355.19|11
1729665540000|2024-10-23 06:39:00|356.91|355.21|357|355.3|357.03|355.33|356.91|355.21|16
1729665550000|2024-10-23 06:39:10|357.01|355.31|356.99|355.29|357.01|355.31|356.97|355.27|13
1729665560000|2024-10-23 06:39:20|356.98|355.28|356.92|355.22|356.98|355.28|356.92|355.22|9
1729665570000|2024-10-23 06:39:30|356.93|355.23|356.94|355.24|356.94|355.24|356.93|355.23|2
1729665580000|2024-10-23 06:39:40|356.93|355.23|356.93|355.23|356.93|355.23|356.92|355.22|3
1729665590000|2024-10-23 06:39:50|356.95|355.25|356.99|355.29|357|355.3|356.93|355.23|11
1729665600000|2024-10-23 06:40:00|356.98|355.28|357|355.3|357|355.3|356.92|355.22|14
1729665610000|2024-10-23 06:40:10|356.99|355.29|356.85|355.15|356.99|355.29|356.83|355.13|17
1729665620000|2024-10-23 06:40:20|356.81|355.11|356.77|355.07|356.85|355.15|356.76|355.06|8
1729665630000|2024-10-23 06:40:30|356.74|355.04|356.9|355.2|356.9|355.2|356.73|355.03|17
1729665640000|2024-10-23 06:40:40|356.89|355.19|356.87|355.17|356.9|355.2|356.82|355.12|19
1729665650000|2024-10-23 06:40:50|356.86|355.16|356.91|355.21|356.95|355.25|356.86|355.16|17
1729665660000|2024-10-23 06:41:00|356.88|355.18|356.8|355.1|356.91|355.21|356.75|355.05|19
1729665670000|2024-10-23 06:41:10|356.79|355.09|356.74|355.04|356.79|355.09|356.73|355.03|7
1729665680000|2024-10-23 06:41:20|356.73|355.03|356.82|355.12|356.82|355.12|356.73|355.03|8
1729665690000|2024-10-23 06:41:30|356.85|355.15|356.72|355.02|356.85|355.15|356.72|355.02|11
1729665700000|2024-10-23 06:41:40|356.73|355.03|356.74|355.04|356.76|355.06|356.73|355.03|10
1729665710000|2024-10-23 06:41:50|356.75|355.05|356.82|355.12|356.86|355.16|356.75|355.05|7
1729665720000|2024-10-23 06:42:00|356.83|355.13|356.83|355.13|356.83|355.13|356.82|355.12|3
1729665730000|2024-10-23 06:42:10|356.86|355.16|356.86|355.16|356.88|355.18|356.82|355.12|13
1729665740000|2024-10-23 06:42:20|356.85|355.15|356.86|355.16|356.88|355.18|356.85|355.15|9
1729665750000|2024-10-23 06:42:30|356.83|355.13|356.85|355.15|356.86|355.16|356.8|355.1|8
1729665760000|2024-10-23 06:42:40|356.86|355.16|356.85|355.15|356.86|355.16|356.83|355.13|11
1729665770000|2024-10-23 06:42:50|356.84|355.14|356.84|355.14|356.84|355.14|356.84|355.14|1
1729665780000|2024-10-23 06:43:00|356.81|355.11|356.77|355.07|356.81|355.11|356.77|355.07|3
1729665790000|2024-10-23 06:43:10|356.75|355.05|356.7|355|356.76|355.06|356.7|355|16
1729665800000|2024-10-23 06:43:20|356.69|354.99|356.72|355.02|356.72|355.02|356.69|354.99|3
1729665810000|2024-10-23 06:43:30|356.71|355.01|356.71|355.01|356.72|355.02|356.7|355|8
1729665830000|2024-10-23 06:43:50|356.73|355.03|356.7|355|356.73|355.03|356.7|355|3
1729665860000|2024-10-23 06:44:20|356.71|355.01|356.74|355.04|356.74|355.04|356.7|355|4
1729665870000|2024-10-23 06:44:30|356.75|355.05|356.76|355.06|356.77|355.07|356.75|355.05|6
1729665880000|2024-10-23 06:44:40|356.75|355.05|356.76|355.06|356.77|355.07|356.74|355.04|15
1729665890000|2024-10-23 06:44:50|356.77|355.07|356.84|355.14|356.85|355.15|356.77|355.07|7
1729665900000|2024-10-23 06:45:00|356.74|355.04|356.7|355|356.75|355.05|356.7|355|8
1729665910000|2024-10-23 06:45:10|356.71|355.01|356.7|355|356.71|355.01|356.7|355|2
1729665920000|2024-10-23 06:45:20|356.69|354.99|356.7|355|356.7|355|356.69|354.99|2
1729665940000|2024-10-23 06:45:40|356.69|354.99|356.68|354.98|356.69|354.99|356.68|354.98|2
1729665950000|2024-10-23 06:45:50|356.69|354.99|356.69|354.99|356.7|355|356.69|354.99|3
1729665960000|2024-10-23 06:46:00|356.67|354.97|356.54|354.84|356.67|354.97|356.51|354.81|9
1729665970000|2024-10-23 06:46:10|356.51|354.81|356.5|354.8|356.54|354.84|356.5|354.8|12
1729665980000|2024-10-23 06:46:20|356.48|354.78|356.32|354.62|356.48|354.78|356.32|354.62|13
1729665990000|2024-10-23 06:46:30|356.33|354.63|356.35|354.65|356.36|354.66|356.33|354.63|14
1729666000000|2024-10-23 06:46:40|356.36|354.66|356.37|354.67|356.38|354.68|356.31|354.61|12
1729666010000|2024-10-23 06:46:50|356.33|354.63|356.33|354.63|356.35|354.65|356.33|354.63|12
1729666020000|2024-10-23 06:47:00|356.34|354.64|356.34|354.64|356.35|354.65|356.34|354.64|5
1729666030000|2024-10-23 06:47:10|356.35|354.65|356.33|354.63|356.35|354.65|356.27|354.57|12
1729666040000|2024-10-23 06:47:20|356.32|354.62|356.33|354.63|356.36|354.66|356.32|354.62|7
1729666050000|2024-10-23 06:47:30|356.32|354.62|356.33|354.63|356.33|354.63|356.32|354.62|4
1729666060000|2024-10-23 06:47:40|356.32|354.62|356.33|354.63|356.33|354.63|356.3|354.6|5
1729666070000|2024-10-23 06:47:50|356.34|354.64|356.33|354.63|356.34|354.64|356.33|354.63|2
1729666080000|2024-10-23 06:48:00|356.32|354.62|356.34|354.64|356.35|354.65|356.29|354.59|11
1729666090000|2024-10-23 06:48:10|356.35|354.65|356.46|354.76|356.46|354.76|356.35|354.65|5
1729666100000|2024-10-23 06:48:20|356.47|354.77|356.52|354.82|356.52|354.82|356.44|354.74|13
1729666110000|2024-10-23 06:48:30|356.51|354.81|356.52|354.82|356.52|354.82|356.51|354.81|4
1729666120000|2024-10-23 06:48:40|356.56|354.86|356.55|354.85|356.56|354.86|356.54|354.84|4
1729666130000|2024-10-23 06:48:50|356.54|354.84|356.55|354.85|356.55|354.85|356.54|354.84|2
1729666140000|2024-10-23 06:49:00|356.59|354.89|356.55|354.85|356.59|354.89|356.55|354.85|6
1729666160000|2024-10-23 06:49:20|356.56|354.86|356.61|354.91|356.62|354.92|356.55|354.85|14
1729666170000|2024-10-23 06:49:30|356.6|354.9|356.56|354.86|356.6|354.9|356.56|354.86|6
1729666180000|2024-10-23 06:49:40|356.57|354.87|356.57|354.87|356.59|354.89|356.56|354.86|7
1729666190000|2024-10-23 06:49:50|356.61|354.91|356.57|354.87|356.61|354.91|356.57|354.87|4
1729666200000|2024-10-23 06:50:00|356.55|354.85|356.56|354.86|356.58|354.88|356.55|354.85|9
1729666210000|2024-10-23 06:50:10|356.57|354.87|356.53|354.83|356.57|354.87|356.53|354.83|4
1729666220000|2024-10-23 06:50:20|356.52|354.82|356.51|354.81|356.52|354.82|356.51|354.81|2
1729666230000|2024-10-23 06:50:30|356.5|354.8|356.48|354.78|356.5|354.8|356.48|354.78|3
1729666240000|2024-10-23 06:50:40|356.47|354.77|356.46|354.76|356.47|354.77|356.46|354.76|2
1729666250000|2024-10-23 06:50:50|356.45|354.75|356.43|354.73|356.45|354.75|356.43|354.73|3
1729666260000|2024-10-23 06:51:00|356.42|354.72|356.42|354.72|356.42|354.72|356.42|354.72|1
1729666280000|2024-10-23 06:51:20|356.41|354.71|356.18|354.48|356.41|354.71|356.16|354.46|12
1729666290000|2024-10-23 06:51:30|356.17|354.47|356.14|354.44|356.18|354.48|356.14|354.44|12
1729666300000|2024-10-23 06:51:40|356.13|354.43|355.92|354.22|356.13|354.43|355.91|354.21|9
1729666310000|2024-10-23 06:51:50|355.93|354.23|355.92|354.22|356|354.3|355.91|354.21|16
1729666320000|2024-10-23 06:52:00|355.93|354.23|355.92|354.22|355.99|354.29|355.91|354.21|10
1729666330000|2024-10-23 06:52:10|355.91|354.21|355.9|354.2|355.91|354.21|355.9|354.2|2
1729666340000|2024-10-23 06:52:20|355.89|354.19|355.77|354.07|355.89|354.19|355.77|354.07|5
1729666350000|2024-10-23 06:52:30|355.73|354.03|355.69|353.99|355.73|354.03|355.69|353.99|4
1729666360000|2024-10-23 06:52:40|355.68|353.98|355.69|353.99|355.69|353.99|355.66|353.96|4
1729666370000|2024-10-23 06:52:50|355.68|353.98|355.67|353.97|355.68|353.98|355.67|353.97|2
1729666380000|2024-10-23 06:53:00|355.66|353.96|355.47|353.77|355.66|353.96|355.47|353.77|10
1729666390000|2024-10-23 06:53:10|355.48|353.78|355.36|353.66|355.48|353.78|355.36|353.66|12
1729666400000|2024-10-23 06:53:20|355.35|353.65|355.3|353.6|355.35|353.65|355.15|353.45|20
1729666410000|2024-10-23 06:53:30|355.29|353.59|355.41|353.71|355.45|353.75|355.29|353.59|20
1729666420000|2024-10-23 06:53:40|355.4|353.7|355.52|353.82|355.52|353.82|355.4|353.7|11
1729666430000|2024-10-23 06:53:50|355.53|353.83|355.61|353.91|355.62|353.92|355.53|353.83|17
1729666440000|2024-10-23 06:54:00|355.6|353.9|355.79|354.09|355.8|354.1|355.6|353.9|12
1729666450000|2024-10-23 06:54:10|355.78|354.08|355.55|353.85|355.78|354.08|355.55|353.85|18
1729666460000|2024-10-23 06:54:20|355.56|353.86|355.45|353.75|355.58|353.88|355.43|353.73|13
1729666470000|2024-10-23 06:54:30|355.46|353.76|355.56|353.86|355.56|353.86|355.46|353.76|11
1729666480000|2024-10-23 06:54:40|355.57|353.87|355.57|353.87|355.61|353.91|355.56|353.86|8
1729666490000|2024-10-23 06:54:50|355.6|353.9|355.6|353.9|355.61|353.91|355.58|353.88|9
1729666500000|2024-10-23 06:55:00|355.62|353.92|355.47|353.77|355.62|353.92|355.46|353.76|15
1729666510000|2024-10-23 06:55:10|355.46|353.76|355.43|353.73|355.46|353.76|355.43|353.73|4
1729666520000|2024-10-23 06:55:20|355.42|353.72|355.42|353.72|355.42|353.72|355.42|353.72|1
1729666530000|2024-10-23 06:55:30|355.41|353.71|355.57|353.87|355.58|353.88|355.41|353.71|9
1729666540000|2024-10-23 06:55:40|355.55|353.85|355.5|353.8|355.55|353.85|355.5|353.8|3
1729666550000|2024-10-23 06:55:50|355.49|353.79|355.48|353.78|355.52|353.82|355.47|353.77|8
1729666560000|2024-10-23 06:56:00|355.47|353.77|355.43|353.73|355.47|353.77|355.43|353.73|4
1729666570000|2024-10-23 06:56:10|355.42|353.72|355.51|353.81|355.52|353.82|355.42|353.72|11
1729666580000|2024-10-23 06:56:20|355.52|353.82|355.43|353.73|355.52|353.82|355.43|353.73|8
1729666590000|2024-10-23 06:56:30|355.42|353.72|355.43|353.73|355.44|353.74|355.42|353.72|6
1729666600000|2024-10-23 06:56:40|355.44|353.74|355.44|353.74|355.5|353.8|355.43|353.73|11
1729666610000|2024-10-23 06:56:50|355.43|353.73|355.27|353.57|355.43|353.73|355.27|353.57|6
1729666620000|2024-10-23 06:57:00|355.26|353.56|355.32|353.62|355.32|353.62|355.24|353.54|19
1729666630000|2024-10-23 06:57:10|355.35|353.65|355.34|353.64|355.41|353.71|355.32|353.62|14
1729666640000|2024-10-23 06:57:20|355.37|353.67|355.35|353.65|355.37|353.67|355.35|353.65|5
1729666650000|2024-10-23 06:57:30|355.3|353.6|355.2|353.5|355.3|353.6|355.2|353.5|10
1729666660000|2024-10-23 06:57:40|355.21|353.51|355.22|353.52|355.28|353.58|355.21|353.51|13
1729666670000|2024-10-23 06:57:50|355.21|353.51|355.2|353.5|355.22|353.52|355.2|353.5|8
1729666680000|2024-10-23 06:58:00|355.26|353.56|355.47|353.77|355.48|353.78|355.26|353.56|9
1729666690000|2024-10-23 06:58:10|355.48|353.78|355.52|353.82|355.58|353.88|355.48|353.78|15
1729666700000|2024-10-23 06:58:20|355.55|353.85|355.54|353.84|355.6|353.9|355.53|353.83|21
1729666710000|2024-10-23 06:58:30|355.53|353.83|355.54|353.84|355.55|353.85|355.51|353.81|20
1729666720000|2024-10-23 06:58:40|355.53|353.83|355.6|353.9|355.6|353.9|355.53|353.83|11
1729666730000|2024-10-23 06:58:50|355.66|353.96|355.56|353.86|355.67|353.97|355.55|353.85|19
1729666740000|2024-10-23 06:59:00|355.57|353.87|355.58|353.88|355.59|353.89|355.53|353.83|18
1729666750000|2024-10-23 06:59:10|355.57|353.87|355.45|353.75|355.57|353.87|355.43|353.73|21
1729666760000|2024-10-23 06:59:20|355.43|353.73|355.46|353.76|355.49|353.79|355.43|353.73|12
1729666770000|2024-10-23 06:59:30|355.44|353.74|355.42|353.72|355.44|353.74|355.42|353.72|2
1729666780000|2024-10-23 06:59:40|355.43|353.73|355.45|353.75|355.47|353.77|355.42|353.72|8
1729666790000|2024-10-23 06:59:50|355.44|353.74|355.45|353.75|355.48|353.78|355.44|353.74|11
1729666800000|2024-10-23 07:00:00|355.44|353.74|355.5|353.8|355.56|353.86|355.44|353.74|22
1729666810000|2024-10-23 07:00:10|355.46|353.76|355.47|353.77|355.47|353.77|355.44|353.74|6
1729666820000|2024-10-23 07:00:20|355.45|353.75|355.43|353.73|355.47|353.77|355.42|353.72|14
1729666830000|2024-10-23 07:00:30|355.47|353.77|355.42|353.72|355.51|353.81|355.42|353.72|13
1729666840000|2024-10-23 07:00:40|355.32|353.62|355.35|353.65|355.38|353.68|355.23|353.53|22
1729666850000|2024-10-23 07:00:50|355.36|353.66|355.48|353.78|355.56|353.86|355.35|353.65|15
1729666860000|2024-10-23 07:01:00|355.47|353.77|355.27|353.57|355.47|353.77|355.25|353.55|21
1729666870000|2024-10-23 07:01:10|355.26|353.56|355.48|353.78|355.48|353.78|355.26|353.56|20
1729666880000|2024-10-23 07:01:20|355.52|353.82|355.45|353.75|355.52|353.82|355.43|353.73|18
1729666890000|2024-10-23 07:01:30|355.44|353.74|355.58|353.88|355.6|353.9|355.42|353.72|13
1729666900000|2024-10-23 07:01:40|355.57|353.87|355.41|353.71|355.57|353.87|355.41|353.71|15
1729666910000|2024-10-23 07:01:50|355.43|353.73|355.44|353.74|355.51|353.81|355.42|353.72|13
1729666920000|2024-10-23 07:02:00|355.47|353.77|355.47|353.77|355.47|353.77|355.35|353.65|17
1729666930000|2024-10-23 07:02:10|355.48|353.78|355.5|353.8|355.5|353.8|355.44|353.74|8
1729666940000|2024-10-23 07:02:20|355.52|353.82|355.69|353.99|355.69|353.99|355.52|353.82|12
1729666950000|2024-10-23 07:02:30|355.7|354|355.67|353.97|355.7|354|355.65|353.95|13
1729666960000|2024-10-23 07:02:40|355.68|353.98|355.78|354.08|355.78|354.08|355.67|353.97|21
1729666970000|2024-10-23 07:02:50|355.79|354.09|355.75|354.05|355.81|354.11|355.75|354.05|15
1729666980000|2024-10-23 07:03:00|355.76|354.06|355.73|354.03|355.78|354.08|355.71|354.01|23
1729666990000|2024-10-23 07:03:10|355.74|354.04|355.68|353.98|355.74|354.04|355.67|353.97|11
1729667000000|2024-10-23 07:03:20|355.77|354.07|355.71|354.01|355.8|354.1|355.68|353.98|25
1729667010000|2024-10-23 07:03:30|355.72|354.02|355.63|353.93|355.78|354.08|355.63|353.93|17
1729667020000|2024-10-23 07:03:40|355.61|353.91|355.5|353.8|355.61|353.91|355.5|353.8|9
1729667030000|2024-10-23 07:03:50|355.49|353.79|355.43|353.73|355.49|353.79|355.41|353.71|18
1729667040000|2024-10-23 07:04:00|355.44|353.74|355.41|353.71|355.44|353.74|355.41|353.71|13
1729667060000|2024-10-23 07:04:20|355.42|353.72|355.49|353.79|355.49|353.79|355.42|353.72|10
1729667070000|2024-10-23 07:04:30|355.5|353.8|355.5|353.8|355.58|353.88|355.49|353.79|14
1729667080000|2024-10-23 07:04:40|355.51|353.81|355.55|353.85|355.55|353.85|355.49|353.79|9
1729667090000|2024-10-23 07:04:50|355.53|353.83|355.5|353.8|355.53|353.83|355.49|353.79|6
1729667100000|2024-10-23 07:05:00|355.49|353.79|355.78|354.08|355.8|354.1|355.49|353.79|19
1729667110000|2024-10-23 07:05:10|355.77|354.07|355.76|354.06|355.77|354.07|355.74|354.04|13
1729667120000|2024-10-23 07:05:20|355.77|354.07|355.71|354.01|355.8|354.1|355.71|354.01|12
1729667130000|2024-10-23 07:05:30|355.7|354|355.69|353.99|355.71|354.01|355.67|353.97|14
1729667140000|2024-10-23 07:05:40|355.7|354|355.69|353.99|355.78|354.08|355.69|353.99|16
1729667150000|2024-10-23 07:05:50|355.71|354.01|355.7|354|355.71|354.01|355.68|353.98|11
1729667160000|2024-10-23 07:06:00|355.73|354.03|355.69|353.99|355.73|354.03|355.68|353.98|11
1729667170000|2024-10-23 07:06:10|355.68|353.98|355.6|353.9|355.68|353.98|355.59|353.89|7
1729667180000|2024-10-23 07:06:20|355.59|353.89|355.51|353.81|355.6|353.9|355.51|353.81|10
1729667190000|2024-10-23 07:06:30|355.5|353.8|355.7|354|355.73|354.03|355.5|353.8|17
1729667200000|2024-10-23 07:06:40|355.71|354.01|355.73|354.03|355.74|354.04|355.71|354.01|14
1729667210000|2024-10-23 07:06:50|355.75|354.05|355.78|354.08|355.78|354.08|355.73|354.03|14
1729667220000|2024-10-23 07:07:00|355.77|354.07|356.02|354.32|356.02|354.32|355.77|354.07|18
1729667230000|2024-10-23 07:07:10|356.01|354.31|356.08|354.38|356.11|354.41|356|354.3|11
1729667240000|2024-10-23 07:07:20|356.1|354.4|356.04|354.34|356.1|354.4|356.04|354.34|10
1729667250000|2024-10-23 07:07:30|356.07|354.37|356.13|354.43|356.13|354.43|356.06|354.36|9
1729667260000|2024-10-23 07:07:40|356.12|354.42|356.15|354.45|356.17|354.47|356.12|354.42|18
1729667270000|2024-10-23 07:07:50|356.14|354.44|356.16|354.46|356.19|354.49|356.13|354.43|11
1729667280000|2024-10-23 07:08:00|356.15|354.45|356.11|354.41|356.15|354.45|356.11|354.41|6
1729667290000|2024-10-23 07:08:10|356.1|354.4|356.09|354.39|356.1|354.4|356.09|354.39|2
1729667300000|2024-10-23 07:08:20|356.11|354.41|356.14|354.44|356.14|354.44|356.11|354.41|4
1729667310000|2024-10-23 07:08:30|356.13|354.43|356.11|354.41|356.16|354.46|356.11|354.41|9
1729667320000|2024-10-23 07:08:40|356.12|354.42|356.16|354.46|356.19|354.49|356.12|354.42|10
1729667330000|2024-10-23 07:08:50|356.15|354.45|356.14|354.44|356.17|354.47|356.12|354.42|14
1729667340000|2024-10-23 07:09:00|356.12|354.42|356.22|354.52|356.22|354.52|356.11|354.41|11
1729667350000|2024-10-23 07:09:10|356.21|354.51|356.2|354.5|356.21|354.51|356.16|354.46|14
1729667360000|2024-10-23 07:09:20|356.19|354.49|356.13|354.43|356.19|354.49|356.13|354.43|13
1729667370000|2024-10-23 07:09:30|356.14|354.44|356.14|354.44|356.17|354.47|356.13|354.43|9
1729667380000|2024-10-23 07:09:40|356.15|354.45|356.15|354.45|356.17|354.47|356.14|354.44|5
1729667390000|2024-10-23 07:09:50|356.14|354.44|356.11|354.41|356.14|354.44|356.11|354.41|6
1729667400000|2024-10-23 07:10:00|356.12|354.42|355.97|354.27|356.15|354.45|355.95|354.25|18
1729667410000|2024-10-23 07:10:10|355.95|354.25|355.9|354.2|355.95|354.25|355.89|354.19|19
1729667420000|2024-10-23 07:10:20|355.89|354.19|355.68|353.98|355.89|354.19|355.66|353.96|10
1729667430000|2024-10-23 07:10:30|355.67|353.97|355.66|353.96|355.67|353.97|355.66|353.96|2
1729667440000|2024-10-23 07:10:40|355.65|353.95|355.65|353.95|355.65|353.95|355.65|353.95|1
1729667450000|2024-10-23 07:10:50|355.64|353.94|355.66|353.96|355.66|353.96|355.61|353.91|5
1729667470000|2024-10-23 07:11:10|355.65|353.95|355.65|353.95|355.65|353.95|355.65|353.95|1
1729667480000|2024-10-23 07:11:20|355.64|353.94|355.65|353.95|355.65|353.95|355.62|353.92|4
1729667490000|2024-10-23 07:11:30|355.64|353.94|355.69|353.99|355.73|354.03|355.64|353.94|15
1729667500000|2024-10-23 07:11:40|355.68|353.98|355.88|354.18|355.88|354.18|355.68|353.98|12
1729667510000|2024-10-23 07:11:50|355.87|354.17|355.85|354.15|355.87|354.17|355.85|354.15|9
1729667520000|2024-10-23 07:12:00|355.84|354.14|355.86|354.16|355.86|354.16|355.84|354.14|2
1729667530000|2024-10-23 07:12:10|355.85|354.15|355.65|353.95|355.86|354.16|355.65|353.95|10
1729667540000|2024-10-23 07:12:20|355.64|353.94|355.64|353.94|355.65|353.95|355.62|353.92|12
1729667550000|2024-10-23 07:12:30|355.63|353.93|355.57|353.87|355.63|353.93|355.57|353.87|6
1729667560000|2024-10-23 07:12:40|355.56|353.86|355.34|353.64|355.56|353.86|355.34|353.64|5
1729667570000|2024-10-23 07:12:50|355.25|353.55|355.2|353.5|355.25|353.55|355.19|353.49|15
1729667580000|2024-10-23 07:13:00|355.19|353.49|355.17|353.47|355.2|353.5|355.17|353.47|17
1729667590000|2024-10-23 07:13:10|355.18|353.48|355.17|353.47|355.2|353.5|355.17|353.47|9
1729667600000|2024-10-23 07:13:20|355.18|353.48|355.17|353.47|355.2|353.5|355.17|353.47|7
1729667610000|2024-10-23 07:13:30|355.16|353.46|355.14|353.44|355.16|353.46|354.99|353.29|17
1729667620000|2024-10-23 07:13:40|355.13|353.43|355.04|353.34|355.13|353.43|355.01|353.31|13
1729667630000|2024-10-23 07:13:50|355.05|353.35|355.21|353.51|355.21|353.51|355.05|353.35|12
1729667640000|2024-10-23 07:14:00|355.24|353.54|355.2|353.5|355.27|353.57|355.2|353.5|16
1729667650000|2024-10-23 07:14:10|355.21|353.51|355.07|353.37|355.21|353.51|355.04|353.34|16
1729667660000|2024-10-23 07:14:20|355.08|353.38|355.08|353.38|355.2|353.5|355.08|353.38|16
1729667670000|2024-10-23 07:14:30|355.07|353.37|355.11|353.41|355.15|353.45|355.04|353.34|9
1729667680000|2024-10-23 07:14:40|355.1|353.4|355.15|353.45|355.16|353.46|355.1|353.4|13
1729667690000|2024-10-23 07:14:50|355.14|353.44|355.15|353.45|355.16|353.46|355.14|353.44|3
1729667700000|2024-10-23 07:15:00|355.18|353.48|355.21|353.51|355.32|353.62|355.18|353.48|13
1729667710000|2024-10-23 07:15:10|355.15|353.45|355.04|353.34|355.17|353.47|355.03|353.33|17
1729667720000|2024-10-23 07:15:20|355.05|353.35|355.31|353.61|355.31|353.61|355.05|353.35|15
1729667730000|2024-10-23 07:15:30|355.35|353.65|355.36|353.66|355.4|353.7|355.31|353.61|17
1729667740000|2024-10-23 07:15:40|355.35|353.65|355.31|353.61|355.42|353.72|355.31|353.61|22
1729667750000|2024-10-23 07:15:50|355.3|353.6|355.24|353.54|355.3|353.6|355.24|353.54|12
1729667760000|2024-10-23 07:16:00|355.21|353.51|355.02|353.32|355.21|353.51|355.02|353.32|15
1729667770000|2024-10-23 07:16:10|355.01|353.31|354.96|353.26|355.05|353.35|354.96|353.26|14
1729667780000|2024-10-23 07:16:20|354.97|353.27|354.96|353.26|355.01|353.31|354.96|353.26|12
1729667790000|2024-10-23 07:16:30|355.01|353.31|355.35|353.65|355.35|353.65|355.01|353.31|14
1729667800000|2024-10-23 07:16:40|355.36|353.66|355.49|353.79|355.56|353.86|355.36|353.66|20
1729667810000|2024-10-23 07:16:50|355.5|353.8|355.49|353.79|355.5|353.8|355.45|353.75|17
1729667820000|2024-10-23 07:17:00|355.48|353.78|355.54|353.84|355.54|353.84|355.47|353.77|15
1729667830000|2024-10-23 07:17:10|355.55|353.85|355.74|354.04|355.86|354.16|355.55|353.85|25
1729667840000|2024-10-23 07:17:20|355.75|354.05|355.79|354.09|355.79|354.09|355.72|354.02|20
1729667850000|2024-10-23 07:17:30|355.78|354.08|355.76|354.06|355.84|354.14|355.74|354.04|24
1729667860000|2024-10-23 07:17:40|355.75|354.05|355.74|354.04|355.77|354.07|355.7|354|10
1729667870000|2024-10-23 07:17:50|355.75|354.05|355.74|354.04|355.82|354.12|355.73|354.03|19
1729667880000|2024-10-23 07:18:00|355.73|354.03|355.83|354.13|355.83|354.13|355.73|354.03|23
1729667890000|2024-10-23 07:18:10|355.84|354.14|355.9|354.2|355.94|354.24|355.82|354.12|17
1729667900000|2024-10-23 07:18:20|355.89|354.19|355.87|354.17|355.89|354.19|355.87|354.17|11
1729667910000|2024-10-23 07:18:30|355.86|354.16|355.71|354.01|355.86|354.16|355.71|354.01|6
1729667920000|2024-10-23 07:18:40|355.7|354|355.74|354.04|355.74|354.04|355.65|353.95|14
1729667930000|2024-10-23 07:18:50|355.75|354.05|355.78|354.08|355.79|354.09|355.68|353.98|15
1729667940000|2024-10-23 07:19:00|355.79|354.09|355.81|354.11|355.81|354.11|355.73|354.03|10
1729667950000|2024-10-23 07:19:10|355.86|354.16|355.81|354.11|355.86|354.16|355.81|354.11|11
1729667960000|2024-10-23 07:19:20|355.73|354.03|355.63|353.93|355.73|354.03|355.63|353.93|9
1729667970000|2024-10-23 07:19:30|355.64|353.94|355.66|353.96|355.68|353.98|355.63|353.93|11
1729667980000|2024-10-23 07:19:40|355.68|353.98|355.66|353.96|355.68|353.98|355.63|353.93|13
1729667990000|2024-10-23 07:19:50|355.67|353.97|355.66|353.96|355.68|353.98|355.63|353.93|12
1729668000000|2024-10-23 07:20:00|355.65|353.95|355.64|353.94|355.77|354.07|355.64|353.94|23
1729668010000|2024-10-23 07:20:10|355.65|353.95|355.62|353.92|355.65|353.95|355.46|353.76|11
1729668020000|2024-10-23 07:20:20|355.65|353.95|355.65|353.95|355.73|354.03|355.63|353.93|15
1729668030000|2024-10-23 07:20:30|355.63|353.93|355.83|354.13|355.83|354.13|355.61|353.91|18
1729668040000|2024-10-23 07:20:40|355.84|354.14|355.84|354.14|355.88|354.18|355.84|354.14|9
1729668050000|2024-10-23 07:20:50|355.85|354.15|355.96|354.26|355.96|354.26|355.85|354.15|6
1729668060000|2024-10-23 07:21:00|355.94|354.24|355.9|354.2|355.96|354.26|355.88|354.18|17
1729668070000|2024-10-23 07:21:10|355.88|354.18|355.95|354.25|355.96|354.26|355.88|354.18|10
1729668080000|2024-10-23 07:21:20|355.94|354.24|355.88|354.18|355.94|354.24|355.81|354.11|14
1729668090000|2024-10-23 07:21:30|355.89|354.19|355.85|354.15|355.94|354.24|355.84|354.14|14
1729668100000|2024-10-23 07:21:40|355.84|354.14|355.86|354.16|355.86|354.16|355.84|354.14|5
1729668110000|2024-10-23 07:21:50|355.84|354.14|355.87|354.17|355.89|354.19|355.84|354.14|8
1729668120000|2024-10-23 07:22:00|355.85|354.15|355.69|353.99|355.85|354.15|355.62|353.92|22
1729668130000|2024-10-23 07:22:10|355.7|354|355.87|354.17|355.87|354.17|355.7|354|15
1729668140000|2024-10-23 07:22:20|355.89|354.19|355.72|354.02|355.9|354.2|355.72|354.02|14
1729668150000|2024-10-23 07:22:30|355.71|354.01|355.84|354.14|355.84|354.14|355.64|353.94|22
1729668160000|2024-10-23 07:22:40|355.83|354.13|355.92|354.22|355.92|354.22|355.83|354.13|5
1729668170000|2024-10-23 07:22:50|355.94|354.24|355.94|354.24|355.95|354.25|355.92|354.22|9
1729668180000|2024-10-23 07:23:00|355.93|354.23|355.96|354.26|355.96|354.26|355.84|354.14|16
1729668190000|2024-10-23 07:23:10|356|354.3|355.98|354.28|356.02|354.32|355.93|354.23|14
1729668200000|2024-10-23 07:23:20|355.97|354.27|355.87|354.17|355.97|354.27|355.81|354.11|20
1729668210000|2024-10-23 07:23:30|355.83|354.13|355.92|354.22|355.92|354.22|355.83|354.13|14
1729668220000|2024-10-23 07:23:40|355.91|354.21|355.73|354.03|355.91|354.21|355.73|354.03|19
1729668230000|2024-10-23 07:23:50|355.74|354.04|355.63|353.93|355.74|354.04|355.6|353.9|15
1729668240000|2024-10-23 07:24:00|355.65|353.95|355.67|353.97|355.76|354.06|355.65|353.95|14
1729668250000|2024-10-23 07:24:10|355.66|353.96|355.59|353.89|355.66|353.96|355.56|353.86|8
1729668260000|2024-10-23 07:24:20|355.63|353.93|355.65|353.95|355.65|353.95|355.61|353.91|7
1729668270000|2024-10-23 07:24:30|355.66|353.96|355.62|353.92|355.72|354.02|355.55|353.85|20
1729668280000|2024-10-23 07:24:40|355.61|353.91|355.65|353.95|355.65|353.95|355.59|353.89|11
1729668290000|2024-10-23 07:24:50|355.61|353.91|355.65|353.95|355.65|353.95|355.61|353.91|4
1729668300000|2024-10-23 07:25:00|355.61|353.91|355.78|354.08|355.78|354.08|355.61|353.91|11
1729668310000|2024-10-23 07:25:10|355.81|354.11|355.69|353.99|355.81|354.11|355.64|353.94|19
1729668320000|2024-10-23 07:25:20|355.68|353.98|355.77|354.07|355.77|354.07|355.64|353.94|12
1729668330000|2024-10-23 07:25:30|355.76|354.06|355.81|354.11|355.82|354.12|355.74|354.04|8
1729668340000|2024-10-23 07:25:40|355.8|354.1|355.64|353.94|355.8|354.1|355.63|353.93|19
1729668350000|2024-10-23 07:25:50|355.63|353.93|355.63|353.93|355.64|353.94|355.6|353.9|18
1729668360000|2024-10-23 07:26:00|355.65|353.95|355.59|353.89|355.66|353.96|355.55|353.85|19
1729668370000|2024-10-23 07:26:10|355.57|353.87|355.55|353.85|355.62|353.92|355.51|353.81|19
1729668380000|2024-10-23 07:26:20|355.56|353.86|355.74|354.04|355.76|354.06|355.56|353.86|15
1729668390000|2024-10-23 07:26:30|355.75|354.05|355.74|354.04|355.75|354.05|355.71|354.01|13
1729668400000|2024-10-23 07:26:40|355.73|354.03|355.75|354.05|355.76|354.06|355.63|353.93|15
1729668410000|2024-10-23 07:26:50|355.76|354.06|355.73|354.03|355.76|354.06|355.71|354.01|9
1729668420000|2024-10-23 07:27:00|355.74|354.04|355.72|354.02|355.75|354.05|355.71|354.01|9
1729668430000|2024-10-23 07:27:10|355.71|354.01|355.56|353.86|355.74|354.04|355.54|353.84|14
1729668440000|2024-10-23 07:27:20|355.55|353.85|355.61|353.91|355.62|353.92|355.51|353.81|18
1729668450000|2024-10-23 07:27:30|355.6|353.9|355.61|353.91|355.62|353.92|355.56|353.86|6
1729668460000|2024-10-23 07:27:40|355.52|353.82|355.53|353.83|355.56|353.86|355.52|353.82|14
1729668470000|2024-10-23 07:27:50|355.54|353.84|355.55|353.85|355.55|353.85|355.51|353.81|11
1729668480000|2024-10-23 07:28:00|355.56|353.86|355.55|353.85|355.62|353.92|355.55|353.85|10
1729668490000|2024-10-23 07:28:10|355.56|353.86|355.63|353.93|355.66|353.96|355.56|353.86|10
1729668500000|2024-10-23 07:28:20|355.65|353.95|355.58|353.88|355.65|353.95|355.56|353.86|12
1729668510000|2024-10-23 07:28:30|355.63|353.93|355.65|353.95|355.66|353.96|355.61|353.91|8
1729668520000|2024-10-23 07:28:40|355.64|353.94|355.61|353.91|355.65|353.95|355.57|353.87|12
1729668530000|2024-10-23 07:28:50|355.63|353.93|355.48|353.78|355.65|353.95|355.46|353.76|20
1729668540000|2024-10-23 07:29:00|355.52|353.82|355.44|353.74|355.52|353.82|355.42|353.72|10
1729668550000|2024-10-23 07:29:10|355.43|353.73|355.45|353.75|355.46|353.76|355.33|353.63|12
1729668560000|2024-10-23 07:29:20|355.46|353.76|355.43|353.73|355.46|353.76|355.41|353.71|12
1729668570000|2024-10-23 07:29:30|355.52|353.82|355.54|353.84|355.58|353.88|355.52|353.82|12
1729668590000|2024-10-23 07:29:50|355.55|353.85|355.55|353.85|355.57|353.87|355.55|353.85|4
1729668600000|2024-10-23 07:30:00|355.56|353.86|355.57|353.87|355.63|353.93|355.45|353.75|16
1729668610000|2024-10-23 07:30:10|355.58|353.88|355.56|353.86|355.64|353.94|355.55|353.85|10
1729668620000|2024-10-23 07:30:20|355.55|353.85|355.6|353.9|355.61|353.91|355.55|353.85|9
1729668630000|2024-10-23 07:30:30|355.57|353.87|355.45|353.75|355.57|353.87|355.39|353.69|18
1729668640000|2024-10-23 07:30:40|355.47|353.77|355.28|353.58|355.47|353.77|355.27|353.57|14
1729668650000|2024-10-23 07:30:50|355.34|353.64|355.35|353.65|355.35|353.65|355.34|353.64|2
1729668660000|2024-10-23 07:31:00|355.34|353.64|355.14|353.44|355.34|353.64|355.04|353.34|21
1729668670000|2024-10-23 07:31:10|355.16|353.46|355.06|353.36|355.2|353.5|355.05|353.35|17
1729668680000|2024-10-23 07:31:20|355.08|353.38|355.04|353.34|355.09|353.39|355.04|353.34|8
1729668690000|2024-10-23 07:31:30|355.03|353.33|355.04|353.34|355.08|353.38|355.01|353.31|11
1729668700000|2024-10-23 07:31:40|355.07|353.37|355.04|353.34|355.08|353.38|355.02|353.32|16
1729668710000|2024-10-23 07:31:50|355.03|353.33|355.05|353.35|355.07|353.37|355.02|353.32|12
1729668720000|2024-10-23 07:32:00|355.06|353.36|354.94|353.24|355.06|353.36|354.9|353.2|18
1729668730000|2024-10-23 07:32:10|354.9|353.2|354.81|353.11|354.91|353.21|354.78|353.08|18
1729668740000|2024-10-23 07:32:20|354.86|353.16|354.86|353.16|354.88|353.18|354.84|353.14|12
1729668750000|2024-10-23 07:32:30|354.85|353.15|354.88|353.18|354.89|353.19|354.85|353.15|4
1729668760000|2024-10-23 07:32:40|354.91|353.21|355.09|353.39|355.09|353.39|354.91|353.21|12
1729668770000|2024-10-23 07:32:50|355.08|353.38|355.03|353.33|355.1|353.4|355.02|353.32|12
1729668780000|2024-10-23 07:33:00|355.04|353.34|354.91|353.21|355.05|353.35|354.88|353.18|12
1729668790000|2024-10-23 07:33:10|354.83|353.13|354.62|352.92|354.83|353.13|354.58|352.88|24
1729668800000|2024-10-23 07:33:20|354.63|352.93|354.69|352.99|354.7|353|354.62|352.92|27
1729668810000|2024-10-23 07:33:30|354.65|352.95|354.63|352.93|354.72|353.02|354.6|352.9|18
1729668820000|2024-10-23 07:33:40|354.64|352.94|354.66|352.96|354.71|353.01|354.63|352.93|18
1729668830000|2024-10-23 07:33:50|354.67|352.97|354.71|353.01|354.71|353.01|354.64|352.94|15
1729668840000|2024-10-23 07:34:00|354.76|353.06|354.58|352.88|354.77|353.07|354.58|352.88|19
1729668850000|2024-10-23 07:34:10|354.61|352.91|354.66|352.96|354.73|353.03|354.61|352.91|13
1729668860000|2024-10-23 07:34:20|354.65|352.95|354.74|353.04|354.74|353.04|354.65|352.95|17
1729668870000|2024-10-23 07:34:30|354.69|352.99|354.69|352.99|354.77|353.07|354.67|352.97|11
1729668880000|2024-10-23 07:34:40|354.68|352.98|354.93|353.23|354.93|353.23|354.67|352.97|17
1729668890000|2024-10-23 07:34:50|354.96|353.26|355.03|353.33|355.12|353.42|354.95|353.25|24
1729668900000|2024-10-23 07:35:00|355.05|353.35|355.14|353.44|355.19|353.49|355.04|353.34|25
1729668910000|2024-10-23 07:35:10|355.15|353.45|355.05|353.35|355.17|353.47|355.04|353.34|16
1729668920000|2024-10-23 07:35:20|355.07|353.37|354.9|353.2|355.07|353.37|354.88|353.18|14
1729668930000|2024-10-23 07:35:30|354.89|353.19|354.86|353.16|354.89|353.19|354.82|353.12|17
1729668940000|2024-10-23 07:35:40|354.87|353.17|354.85|353.15|354.92|353.22|354.83|353.13|17
1729668950000|2024-10-23 07:35:50|354.83|353.13|354.78|353.08|354.85|353.15|354.77|353.07|15
1729668960000|2024-10-23 07:36:00|354.76|353.06|354.83|353.13|354.88|353.18|354.74|353.04|26
1729668970000|2024-10-23 07:36:10|354.81|353.11|354.65|352.95|354.81|353.11|354.63|352.93|17
1729668980000|2024-10-23 07:36:20|354.73|353.03|354.79|353.09|354.79|353.09|354.66|352.96|15
1729668990000|2024-10-23 07:36:30|354.8|353.1|354.66|352.96|354.83|353.13|354.65|352.95|18
1729669000000|2024-10-23 07:36:40|354.67|352.97|354.65|352.95|354.67|352.97|354.63|352.93|9
1729669010000|2024-10-23 07:36:50|354.67|352.97|354.64|352.94|354.67|352.97|354.64|352.94|13
1729669020000|2024-10-23 07:37:00|354.65|352.95|354.72|353.02|354.75|353.05|354.65|352.95|19
1729669030000|2024-10-23 07:37:10|354.71|353.01|354.43|352.73|354.71|353.01|354.42|352.72|20
1729669040000|2024-10-23 07:37:20|354.44|352.74|354.45|352.75|354.48|352.78|354.41|352.71|14
1729669050000|2024-10-23 07:37:30|354.46|352.76|354.46|352.76|354.46|352.76|354.46|352.76|1
1729669060000|2024-10-23 07:37:40|354.47|352.77|354.58|352.88|354.6|352.9|354.47|352.77|12
1729669070000|2024-10-23 07:37:50|354.56|352.86|354.56|352.86|354.56|352.86|354.53|352.83|10
1729669080000|2024-10-23 07:38:00|354.55|352.85|354.56|352.86|354.58|352.88|354.54|352.84|11
1729669090000|2024-10-23 07:38:10|354.55|352.85|354.49|352.79|354.55|352.85|354.45|352.75|10
1729669100000|2024-10-23 07:38:20|354.51|352.81|354.63|352.93|354.64|352.94|354.51|352.81|17
1729669110000|2024-10-23 07:38:30|354.64|352.94|354.65|352.95|354.67|352.97|354.64|352.94|8
1729669120000|2024-10-23 07:38:40|354.64|352.94|354.69|352.99|354.69|352.99|354.64|352.94|5
1729669130000|2024-10-23 07:38:50|354.68|352.98|354.63|352.93|354.68|352.98|354.62|352.92|11
1729669140000|2024-10-23 07:39:00|354.64|352.94|354.57|352.87|354.64|352.94|354.46|352.76|14
1729669150000|2024-10-23 07:39:10|354.58|352.88|354.55|352.85|354.6|352.9|354.54|352.84|12
1729669160000|2024-10-23 07:39:20|354.54|352.84|354.53|352.83|354.59|352.89|354.44|352.74|15
1729669170000|2024-10-23 07:39:30|354.52|352.82|354.48|352.78|354.52|352.82|354.46|352.76|11
1729669180000|2024-10-23 07:39:40|354.47|352.77|354.47|352.77|354.48|352.78|354.45|352.75|13
1729669190000|2024-10-23 07:39:50|354.49|352.79|354.5|352.8|354.55|352.85|354.49|352.79|14
1729669200000|2024-10-23 07:40:00|354.56|352.86|354.55|352.85|354.67|352.97|354.54|352.84|18
1729669210000|2024-10-23 07:40:10|354.56|352.86|354.57|352.87|354.64|352.94|354.56|352.86|11
1729669220000|2024-10-23 07:40:20|354.56|352.86|354.75|353.05|354.75|353.05|354.56|352.86|12
1729669230000|2024-10-23 07:40:30|354.74|353.04|354.55|352.85|354.74|353.04|354.55|352.85|12
1729669240000|2024-10-23 07:40:40|354.52|352.82|354.45|352.75|354.52|352.82|354.43|352.73|15
1729669250000|2024-10-23 07:40:50|354.46|352.76|354.46|352.76|354.47|352.77|354.45|352.75|9
1729669260000|2024-10-23 07:41:00|354.45|352.75|354.43|352.73|354.45|352.75|354.43|352.73|4
1729669270000|2024-10-23 07:41:10|354.28|352.58|354.18|352.48|354.28|352.58|354.18|352.48|5
1729669280000|2024-10-23 07:41:20|354.21|352.51|354.22|352.52|354.24|352.54|354.2|352.5|11
1729669290000|2024-10-23 07:41:30|354.19|352.49|354.18|352.48|354.19|352.49|354.18|352.48|2
1729669300000|2024-10-23 07:41:40|354.06|352.36|353.93|352.23|354.06|352.36|353.93|352.23|3
1729669310000|2024-10-23 07:41:50|353.82|352.12|353.8|352.1|353.86|352.16|353.79|352.09|7
1729669320000|2024-10-23 07:42:00|353.79|352.09|353.9|352.2|353.94|352.24|353.79|352.09|15
1729669330000|2024-10-23 07:42:10|353.91|352.21|353.94|352.24|353.96|352.26|353.91|352.21|11
1729669340000|2024-10-23 07:42:20|353.97|352.27|354.08|352.38|354.09|352.39|353.97|352.27|12
1729669350000|2024-10-23 07:42:30|354.09|352.39|354.19|352.49|354.29|352.59|354.09|352.39|18
1729669360000|2024-10-23 07:42:40|354.18|352.48|354.14|352.44|354.18|352.48|354.14|352.44|4
1729669370000|2024-10-23 07:42:50|354.13|352.43|354.11|352.41|354.13|352.43|354.11|352.41|3
1729669380000|2024-10-23 07:43:00|354.1|352.4|353.94|352.24|354.1|352.4|353.94|352.24|11
1729669390000|2024-10-23 07:43:10|353.97|352.27|354.01|352.31|354.03|352.33|353.97|352.27|11
1729669400000|2024-10-23 07:43:20|354|352.3|354|352.3|354.03|352.33|353.98|352.28|11
1729669410000|2024-10-23 07:43:30|353.99|352.29|354.05|352.35|354.05|352.35|353.97|352.27|8
1729669420000|2024-10-23 07:43:40|354.04|352.34|353.99|352.29|354.05|352.35|353.99|352.29|14
1729669430000|2024-10-23 07:43:50|353.98|352.28|353.95|352.25|353.98|352.28|353.93|352.23|5
1729669440000|2024-10-23 07:44:00|353.97|352.27|353.96|352.26|354.02|352.32|353.96|352.26|14
1729669450000|2024-10-23 07:44:10|353.95|352.25|353.95|352.25|353.95|352.25|353.95|352.25|1
1729669460000|2024-10-23 07:44:20|353.94|352.24|353.93|352.23|353.94|352.24|353.93|352.23|2
1729669470000|2024-10-23 07:44:30|353.92|352.22|353.97|352.27|353.97|352.27|353.92|352.22|6
1729669480000|2024-10-23 07:44:40|353.96|352.26|354|352.3|354|352.3|353.95|352.25|7
1729669490000|2024-10-23 07:44:50|353.99|352.29|353.98|352.28|354|352.3|353.97|352.27|11
1729669500000|2024-10-23 07:45:00|353.97|352.27|354.07|352.37|354.16|352.46|353.97|352.27|16
1729669510000|2024-10-23 07:45:10|354.06|352.36|354.2|352.5|354.2|352.5|354.04|352.34|19
1729669520000|2024-10-23 07:45:20|354.23|352.53|354.42|352.72|354.43|352.73|354.23|352.53|16
1729669530000|2024-10-23 07:45:30|354.43|352.73|354.43|352.73|354.45|352.75|354.43|352.73|11
1729669540000|2024-10-23 07:45:40|354.45|352.75|354.55|352.85|354.56|352.86|354.42|352.72|17
1729669550000|2024-10-23 07:45:50|354.56|352.86|354.44|352.74|354.56|352.86|354.44|352.74|9
1729669560000|2024-10-23 07:46:00|354.45|352.75|354.42|352.72|354.49|352.79|354.42|352.72|17
1729669570000|2024-10-23 07:46:10|354.41|352.71|354.49|352.79|354.51|352.81|354.41|352.71|20
1729669580000|2024-10-23 07:46:20|354.46|352.76|354.43|352.73|354.47|352.77|354.42|352.72|18
1729669590000|2024-10-23 07:46:30|354.44|352.74|354.47|352.77|354.49|352.79|354.42|352.72|16
1729669600000|2024-10-23 07:46:40|354.46|352.76|354.42|352.72|354.49|352.79|354.42|352.72|19
1729669610000|2024-10-23 07:46:50|354.41|352.71|354.2|352.5|354.41|352.71|354.2|352.5|12
1729669620000|2024-10-23 07:47:00|354.19|352.49|354.02|352.32|354.19|352.49|353.98|352.28|16
1729669630000|2024-10-23 07:47:10|354.01|352.31|353.98|352.28|354.04|352.34|353.98|352.28|11
1729669640000|2024-10-23 07:47:20|353.97|352.27|353.98|352.28|354.02|352.32|353.86|352.16|18
1729669650000|2024-10-23 07:47:30|353.99|352.29|354.17|352.47|354.17|352.47|353.98|352.28|12
1729669660000|2024-10-23 07:47:40|354.19|352.49|354.28|352.58|354.35|352.65|354.19|352.49|15
1729669670000|2024-10-23 07:47:50|354.29|352.59|354.28|352.58|354.29|352.59|354.28|352.58|2
1729669680000|2024-10-23 07:48:00|354.25|352.55|353.77|352.07|354.25|352.55|353.77|352.07|16
1729669690000|2024-10-23 07:48:10|353.78|352.08|353.75|352.05|353.84|352.14|353.75|352.05|19
1729669700000|2024-10-23 07:48:20|353.71|352.01|353.75|352.05|353.76|352.06|353.7|352|16
1729669710000|2024-10-23 07:48:30|353.77|352.07|353.76|352.06|353.83|352.13|353.75|352.05|15
1729669720000|2024-10-23 07:48:40|353.77|352.07|353.62|351.92|353.77|352.07|353.62|351.92|11
1729669740000|2024-10-23 07:49:00|353.61|351.91|353.51|351.81|353.61|351.91|353.51|351.81|13
1729669750000|2024-10-23 07:49:10|353.5|351.8|353.43|351.73|353.5|351.8|353.39|351.69|16
1729669760000|2024-10-23 07:49:20|353.44|351.74|353.57|351.87|353.58|351.88|353.44|351.74|20
1729669770000|2024-10-23 07:49:30|353.58|351.88|353.73|352.03|353.75|352.05|353.57|351.87|17
1729669780000|2024-10-23 07:49:40|353.72|352.02|353.84|352.14|353.85|352.15|353.71|352.01|10
1729669790000|2024-10-23 07:49:50|353.83|352.13|353.76|352.06|353.83|352.13|353.76|352.06|15
1729669800000|2024-10-23 07:50:00|353.75|352.05|353.65|351.95|353.75|352.05|353.58|351.88|19
1729669810000|2024-10-23 07:50:10|353.64|351.94|353.65|351.95|353.77|352.07|353.64|351.94|15
1729669820000|2024-10-23 07:50:20|353.67|351.97|353.6|351.9|353.7|352|353.56|351.86|22
1729669830000|2024-10-23 07:50:30|353.57|351.87|353.58|351.88|353.6|351.9|353.56|351.86|17
1729669840000|2024-10-23 07:50:40|353.59|351.89|353.56|351.86|353.59|351.89|353.48|351.78|19
1729669850000|2024-10-23 07:50:50|353.57|351.87|353.52|351.82|353.57|351.87|353.52|351.82|13
1729669860000|2024-10-23 07:51:00|353.5|351.8|353.58|351.88|353.65|351.95|353.48|351.78|18
1729669870000|2024-10-23 07:51:10|353.56|351.86|353.67|351.97|353.67|351.97|353.55|351.85|14
1729669880000|2024-10-23 07:51:20|353.66|351.96|353.79|352.09|353.79|352.09|353.66|351.96|7
1729669890000|2024-10-23 07:51:30|353.78|352.08|353.75|352.05|353.78|352.08|353.68|351.98|17
1729669900000|2024-10-23 07:51:40|353.74|352.04|353.9|352.2|353.91|352.21|353.74|352.04|8
1729669910000|2024-10-23 07:51:50|353.89|352.19|353.78|352.08|353.89|352.19|353.74|352.04|15
1729669920000|2024-10-23 07:52:00|353.77|352.07|353.75|352.05|353.81|352.11|353.74|352.04|11
1729669930000|2024-10-23 07:52:10|353.74|352.04|353.61|351.91|353.82|352.12|353.61|351.91|18
1729669940000|2024-10-23 07:52:20|353.62|351.92|353.73|352.03|353.75|352.05|353.57|351.87|14
1729669950000|2024-10-23 07:52:30|353.77|352.07|353.74|352.04|353.87|352.17|353.73|352.03|12
1729669960000|2024-10-23 07:52:40|353.72|352.02|353.72|352.02|353.72|352.02|353.72|352.02|1
1729669970000|2024-10-23 07:52:50|353.78|352.08|353.78|352.08|353.78|352.08|353.76|352.06|4
1729669980000|2024-10-23 07:53:00|353.76|352.06|353.73|352.03|353.76|352.06|353.72|352.02|11
1729669990000|2024-10-23 07:53:10|353.72|352.02|353.48|351.78|353.72|352.02|353.48|351.78|6
1729670000000|2024-10-23 07:53:20|353.47|351.77|353.49|351.79|353.51|351.81|353.45|351.75|11
1729670010000|2024-10-23 07:53:30|353.47|351.77|353.57|351.87|353.57|351.87|353.45|351.75|13
1729670020000|2024-10-23 07:53:40|353.55|351.85|353.44|351.74|353.58|351.88|353.44|351.74|13
1729670030000|2024-10-23 07:53:50|353.45|351.75|353.46|351.76|353.47|351.77|353.44|351.74|5
1729670040000|2024-10-23 07:54:00|353.43|351.73|353.44|351.74|353.5|351.8|353.43|351.73|17
1729670050000|2024-10-23 07:54:10|353.43|351.73|353.56|351.86|353.58|351.88|353.39|351.69|22
1729670060000|2024-10-23 07:54:20|353.57|351.87|353.6|351.9|353.65|351.95|353.57|351.87|13
1729670070000|2024-10-23 07:54:30|353.61|351.91|353.76|352.06|353.78|352.08|353.61|351.91|12
1729670080000|2024-10-23 07:54:40|353.75|352.05|353.72|352.02|353.75|352.05|353.72|352.02|9
1729670090000|2024-10-23 07:54:50|353.73|352.03|353.75|352.05|353.79|352.09|353.72|352.02|10
1729670100000|2024-10-23 07:55:00|353.77|352.07|353.78|352.08|353.78|352.08|353.74|352.04|6
1729670110000|2024-10-23 07:55:10|353.8|352.1|353.81|352.11|353.88|352.18|353.8|352.1|10
1729670120000|2024-10-23 07:55:20|353.84|352.14|353.79|352.09|353.93|352.23|353.77|352.07|22
1729670130000|2024-10-23 07:55:30|353.8|352.1|353.72|352.02|353.85|352.15|353.72|352.02|17
1729670140000|2024-10-23 07:55:40|353.74|352.04|353.72|352.02|353.74|352.04|353.72|352.02|4
1729670150000|2024-10-23 07:55:50|353.73|352.03|353.77|352.07|353.78|352.08|353.73|352.03|8
1729670160000|2024-10-23 07:56:00|353.76|352.06|353.56|351.86|353.76|352.06|353.51|351.81|21
1729670170000|2024-10-23 07:56:10|353.55|351.85|353.59|351.89|353.59|351.89|353.52|351.82|12
1729670180000|2024-10-23 07:56:20|353.58|351.88|353.64|351.94|353.64|351.94|353.56|351.86|11
1729670190000|2024-10-23 07:56:30|353.65|351.95|353.63|351.93|353.67|351.97|353.58|351.88|10
1729670200000|2024-10-23 07:56:40|353.65|351.95|353.76|352.06|353.76|352.06|353.65|351.95|10
1729670210000|2024-10-23 07:56:50|353.74|352.04|353.76|352.06|353.76|352.06|353.74|352.04|3
1729670220000|2024-10-23 07:57:00|353.78|352.08|353.85|352.15|353.86|352.16|353.78|352.08|12
1729670230000|2024-10-23 07:57:10|353.84|352.14|353.76|352.06|353.84|352.14|353.74|352.04|9
1729670240000|2024-10-23 07:57:20|353.78|352.08|353.71|352.01|353.79|352.09|353.71|352.01|13
1729670250000|2024-10-23 07:57:30|353.7|352|353.68|351.98|353.7|352|353.68|351.98|3
1729670260000|2024-10-23 07:57:40|353.67|351.97|353.67|351.97|353.67|351.97|353.64|351.94|5
1729670270000|2024-10-23 07:57:50|353.66|351.96|353.5|351.8|353.71|352.01|353.49|351.79|10
1729670280000|2024-10-23 07:58:00|353.51|351.81|353.47|351.77|353.55|351.85|353.46|351.76|16
1729670290000|2024-10-23 07:58:10|353.48|351.78|353.52|351.82|353.54|351.84|353.47|351.77|17
1729670300000|2024-10-23 07:58:20|353.53|351.83|353.5|351.8|353.54|351.84|353.5|351.8|9
1729670320000|2024-10-23 07:58:40|353.51|351.81|353.6|351.9|353.6|351.9|353.5|351.8|8
1729670330000|2024-10-23 07:58:50|353.58|351.88|353.63|351.93|353.65|351.95|353.58|351.88|11
1729670340000|2024-10-23 07:59:00|353.64|351.94|353.54|351.84|353.64|351.94|353.54|351.84|9
1729670350000|2024-10-23 07:59:10|353.53|351.83|353.59|351.89|353.59|351.89|353.5|351.8|17
1729670360000|2024-10-23 07:59:20|353.58|351.88|353.5|351.8|353.58|351.88|353.49|351.79|16
1729670370000|2024-10-23 07:59:30|353.49|351.79|353.34|351.64|353.51|351.81|353.34|351.64|6
1729670390000|2024-10-23 07:59:50|353.33|351.63|353.33|351.63|353.34|351.64|353.33|351.63|3
1729670400000|2024-10-23 08:00:00|353.34|351.64|353.33|351.63|353.34|351.64|353.33|351.63|10
1729670410000|2024-10-23 08:00:10|353.32|351.62|353.33|351.63|353.33|351.63|353.32|351.62|2
1729670420000|2024-10-23 08:00:20|353.32|351.62|353.31|351.61|353.32|351.62|353.31|351.61|2
1729670430000|2024-10-23 08:00:30|353.32|351.62|353.33|351.63|353.33|351.63|353.32|351.62|2
1729670440000|2024-10-23 08:00:40|353.32|351.62|353.39|351.69|353.43|351.73|353.32|351.62|10
1729670450000|2024-10-23 08:00:50|353.4|351.7|353.44|351.74|353.44|351.74|353.4|351.7|6
1729670480000|2024-10-23 08:01:20|353.42|351.72|353.33|351.63|353.42|351.72|353.33|351.63|10
1729670490000|2024-10-23 08:01:30|353.34|351.64|353.33|351.63|353.34|351.64|353.33|351.63|2
1729670500000|2024-10-23 08:01:40|353.32|351.62|353.32|351.62|353.32|351.62|353.32|351.62|1
1729670510000|2024-10-23 08:01:50|353.33|351.63|353.33|351.63|353.33|351.63|353.33|351.63|1
1729670520000|2024-10-23 08:02:00|353.35|351.65|353.37|351.67|353.37|351.67|353.33|351.63|5
1729670530000|2024-10-23 08:02:10|353.36|351.66|353.37|351.67|353.37|351.67|353.33|351.63|9
1729670540000|2024-10-23 08:02:20|353.35|351.65|353.37|351.67|353.37|351.67|353.35|351.65|4
1729670550000|2024-10-23 08:02:30|353.38|351.68|353.38|351.68|353.38|351.68|353.38|351.68|1
1729670560000|2024-10-23 08:02:40|353.36|351.66|353.33|351.63|353.36|351.66|353.33|351.63|4
1729670580000|2024-10-23 08:03:00|353.32|351.62|353.32|351.62|353.32|351.62|353.32|351.62|1
1729670590000|2024-10-23 08:03:10|353.31|351.61|353|351.3|353.31|351.61|353|351.3|3
1729670600000|2024-10-23 08:03:20|352.99|351.29|353.12|351.42|353.12|351.42|352.99|351.29|8
1729670610000|2024-10-23 08:03:30|353.11|351.41|353.08|351.38|353.11|351.41|353.07|351.37|10
1729670620000|2024-10-23 08:03:40|353.07|351.37|352.29|350.59|353.07|351.37|352.24|350.54|17
1729670630000|2024-10-23 08:03:50|352.19|350.49|352.03|350.33|352.23|350.53|352.03|350.33|21
1729670640000|2024-10-23 08:04:00|352.06|350.36|352.09|350.39|352.12|350.42|352.05|350.35|21
1729670650000|2024-10-23 08:04:10|352.07|350.37|352.33|350.63|352.38|350.68|352.07|350.37|24
1729670660000|2024-10-23 08:04:20|352.34|350.64|352.61|350.91|352.61|350.91|352.34|350.64|7
1729670670000|2024-10-23 08:04:30|352.6|350.9|352.58|350.88|352.61|350.91|352.55|350.85|12
1729670680000|2024-10-23 08:04:40|352.61|350.91|352.5|350.8|352.63|350.93|352.45|350.75|17
1729670690000|2024-10-23 08:04:50|352.51|350.81|352.46|350.76|352.54|350.84|352.46|350.76|14
1729670700000|2024-10-23 08:05:00|352.39|350.69|352.46|350.76|352.54|350.84|352.36|350.66|21
1729670710000|2024-10-23 08:05:10|352.44|350.74|352.37|350.67|352.44|350.74|352.28|350.58|18
1729670720000|2024-10-23 08:05:20|352.42|350.72|352.5|350.8|352.54|350.84|352.39|350.69|19
1729670730000|2024-10-23 08:05:30|352.47|350.77|352.54|350.84|352.54|350.84|352.42|350.72|11
1729670740000|2024-10-23 08:05:40|352.59|350.89|353.07|351.37|353.1|351.4|352.59|350.89|14
1729670750000|2024-10-23 08:05:50|353.02|351.32|352.9|351.2|353.02|351.32|352.87|351.17|25
1729670760000|2024-10-23 08:06:00|352.92|351.22|352.88|351.18|353.08|351.38|352.87|351.17|22
1729670770000|2024-10-23 08:06:10|352.87|351.17|352.8|351.1|352.91|351.21|352.78|351.08|15
1729670780000|2024-10-23 08:06:20|352.79|351.09|352.84|351.14|352.84|351.14|352.77|351.07|18
1729670790000|2024-10-23 08:06:30|352.87|351.17|353.15|351.45|353.15|351.45|352.87|351.17|16
1729670800000|2024-10-23 08:06:40|353.23|351.53|353.3|351.6|353.32|351.62|353.23|351.53|14
1729670810000|2024-10-23 08:06:50|353.32|351.62|353.53|351.83|353.53|351.83|353.31|351.61|16
1729670820000|2024-10-23 08:07:00|353.5|351.8|353.63|351.93|353.63|351.93|353.45|351.75|23
1729670830000|2024-10-23 08:07:10|353.62|351.92|353.56|351.86|353.63|351.93|353.56|351.86|6
1729670840000|2024-10-23 08:07:20|353.54|351.84|353.45|351.75|353.54|351.84|353.45|351.75|19
1729670850000|2024-10-23 08:07:30|353.47|351.77|353.48|351.78|353.48|351.78|353.46|351.76|6
1729670860000|2024-10-23 08:07:40|353.5|351.8|353.79|352.09|353.79|352.09|353.5|351.8|12
1729670870000|2024-10-23 08:07:50|353.8|352.1|353.86|352.16|353.86|352.16|353.8|352.1|2
1729670880000|2024-10-23 08:08:00|353.84|352.14|353.97|352.27|353.97|352.27|353.79|352.09|14
1729670890000|2024-10-23 08:08:10|353.96|352.26|353.96|352.26|354.05|352.35|353.9|352.2|21
1729670900000|2024-10-23 08:08:20|353.99|352.29|354.1|352.4|354.13|352.43|353.99|352.29|17
1729670910000|2024-10-23 08:08:30|354.11|352.41|354.27|352.57|354.27|352.57|354.11|352.41|6
1729670920000|2024-10-23 08:08:40|354.18|352.48|354.24|352.54|354.28|352.58|354.17|352.47|24
1729670930000|2024-10-23 08:08:50|354.25|352.55|354.25|352.55|354.28|352.58|354.24|352.54|19
1729670940000|2024-10-23 08:09:00|354.26|352.56|354.26|352.56|354.3|352.6|354.11|352.41|29
1729670950000|2024-10-23 08:09:10|354.27|352.57|354.23|352.53|354.27|352.57|354.19|352.49|18
1729670960000|2024-10-23 08:09:20|354.24|352.54|354.36|352.66|354.36|352.66|354.18|352.48|15
1729670970000|2024-10-23 08:09:30|354.37|352.67|354.36|352.66|354.43|352.73|354.36|352.66|10
1729670980000|2024-10-23 08:09:40|354.37|352.67|354.35|352.65|354.45|352.75|354.35|352.65|14
1729670990000|2024-10-23 08:09:50|354.36|352.66|354.43|352.73|354.43|352.73|354.35|352.65|14
1729671000000|2024-10-23 08:10:00|354.45|352.75|354.52|352.82|354.59|352.89|354.38|352.68|23
1729671010000|2024-10-23 08:10:10|354.54|352.84|354.45|352.75|354.54|352.84|354.43|352.73|20
1729671020000|2024-10-23 08:10:20|354.44|352.74|354.41|352.71|354.51|352.81|354.36|352.66|14
1729671030000|2024-10-23 08:10:30|354.42|352.72|354.47|352.77|354.47|352.77|354.4|352.7|13
1729671040000|2024-10-23 08:10:40|354.45|352.75|354.36|352.66|354.46|352.76|354.36|352.66|12
1729671050000|2024-10-23 08:10:50|354.34|352.64|354.34|352.64|354.43|352.73|354.33|352.63|17
1729671060000|2024-10-23 08:11:00|354.35|352.65|354.17|352.47|354.4|352.7|354.15|352.45|22
1729671070000|2024-10-23 08:11:10|354.18|352.48|354.08|352.38|354.2|352.5|354.08|352.38|11
1729671080000|2024-10-23 08:11:20|354.05|352.35|354.07|352.37|354.12|352.42|354.02|352.32|22
1729671090000|2024-10-23 08:11:30|354.06|352.36|354.08|352.38|354.08|352.38|354.02|352.32|10
1729671100000|2024-10-23 08:11:40|354.07|352.37|354.16|352.46|354.17|352.47|354.07|352.37|10
1729671110000|2024-10-23 08:11:50|354.15|352.45|354.06|352.36|354.15|352.45|354.03|352.33|9
1729671120000|2024-10-23 08:12:00|354.05|352.35|353.98|352.28|354.05|352.35|353.9|352.2|17
1729671130000|2024-10-23 08:12:10|353.96|352.26|353.95|352.25|353.99|352.29|353.89|352.19|15
1729671140000|2024-10-23 08:12:20|353.93|352.23|353.92|352.22|353.94|352.24|353.89|352.19|12
1729671150000|2024-10-23 08:12:30|353.91|352.21|353.74|352.04|353.93|352.23|353.66|351.96|18
1729671160000|2024-10-23 08:12:40|353.71|352.01|353.84|352.14|353.84|352.14|353.71|352.01|9
1729671170000|2024-10-23 08:12:50|353.88|352.18|353.84|352.14|353.89|352.19|353.84|352.14|9
1729671180000|2024-10-23 08:13:00|353.83|352.13|353.75|352.05|353.83|352.13|353.68|351.98|19
1729671190000|2024-10-23 08:13:10|353.76|352.06|353.77|352.07|353.84|352.14|353.74|352.04|16
1729671200000|2024-10-23 08:13:20|353.78|352.08|353.94|352.24|353.95|352.25|353.78|352.08|13
1729671210000|2024-10-23 08:13:30|353.95|352.25|353.95|352.25|353.97|352.27|353.92|352.22|14
1729671220000|2024-10-23 08:13:40|353.96|352.26|353.92|352.22|354|352.3|353.92|352.22|14
1729671230000|2024-10-23 08:13:50|353.91|352.21|354.08|352.38|354.09|352.39|353.88|352.18|14
1729671240000|2024-10-23 08:14:00|354.09|352.39|354.1|352.4|354.16|352.46|354.09|352.39|13
1729671250000|2024-10-23 08:14:10|354.09|352.39|354.1|352.4|354.13|352.43|354.09|352.39|9
1729671260000|2024-10-23 08:14:20|354.09|352.39|354.08|352.38|354.09|352.39|354.08|352.38|2
1729671270000|2024-10-23 08:14:30|354.1|352.4|354.1|352.4|354.1|352.4|354.09|352.39|3
1729671280000|2024-10-23 08:14:40|354.11|352.41|354.09|352.39|354.13|352.43|354.08|352.38|10
1729671290000|2024-10-23 08:14:50|354.1|352.4|354.14|352.44|354.14|352.44|354.1|352.4|17
1729671300000|2024-10-23 08:15:00|354.13|352.43|354.09|352.39|354.15|352.45|354.08|352.38|18
1729671310000|2024-10-23 08:15:10|354.1|352.4|354.18|352.48|354.19|352.49|354.08|352.38|13
1729671320000|2024-10-23 08:15:20|354.19|352.49|354.15|352.45|354.19|352.49|354.11|352.41|14
1729671330000|2024-10-23 08:15:30|354.14|352.44|353.76|352.06|354.14|352.44|353.76|352.06|7
1729671340000|2024-10-23 08:15:40|353.74|352.04|353.65|351.95|353.74|352.04|353.6|351.9|8
1729671350000|2024-10-23 08:15:50|353.63|351.93|353.58|351.88|353.63|351.93|353.54|351.84|13
1729671360000|2024-10-23 08:16:00|353.59|351.89|353.61|351.91|353.61|351.91|353.59|351.89|2
1729671370000|2024-10-23 08:16:10|353.62|351.92|353.44|351.74|353.62|351.92|353.39|351.69|20
1729671380000|2024-10-23 08:16:20|353.45|351.75|353.43|351.73|353.49|351.79|353.43|351.73|20
1729671390000|2024-10-23 08:16:30|353.44|351.74|353.38|351.68|353.45|351.75|353.33|351.63|20
1729671400000|2024-10-23 08:16:40|353.36|351.66|353.26|351.56|353.36|351.66|353.21|351.51|12
1729671410000|2024-10-23 08:16:50|353.24|351.54|353.16|351.46|353.24|351.54|353.13|351.43|9
1729671420000|2024-10-23 08:17:00|353.13|351.43|352.99|351.29|353.13|351.43|352.92|351.22|21
1729671430000|2024-10-23 08:17:10|352.98|351.28|352.97|351.27|353.02|351.32|352.97|351.27|7
1729671440000|2024-10-23 08:17:20|352.96|351.26|352.91|351.21|352.96|351.26|352.84|351.14|10
1729671450000|2024-10-23 08:17:30|352.97|351.27|352.94|351.24|353.03|351.33|352.92|351.22|6
1729671460000|2024-10-23 08:17:40|352.93|351.23|352.95|351.25|352.99|351.29|352.92|351.22|14
1729671470000|2024-10-23 08:17:50|352.97|351.27|352.91|351.21|352.98|351.28|352.91|351.21|18
1729671480000|2024-10-23 08:18:00|352.92|351.22|352.7|351|352.96|351.26|352.7|351|17
1729671490000|2024-10-23 08:18:10|352.68|350.98|352.7|351|352.7|351|352.66|350.96|12
1729671500000|2024-10-23 08:18:20|352.71|351.01|352.72|351.02|352.72|351.02|352.71|351.01|2
1729671510000|2024-10-23 08:18:30|352.73|351.03|352.95|351.25|353.02|351.32|352.73|351.03|21
1729671520000|2024-10-23 08:18:40|352.93|351.23|352.65|350.95|352.93|351.23|352.65|350.95|18
1729671530000|2024-10-23 08:18:50|352.64|350.94|352.65|350.95|352.68|350.98|352.64|350.94|11
1729671540000|2024-10-23 08:19:00|352.64|350.94|352.23|350.53|352.64|350.94|352.19|350.49|19
1729671550000|2024-10-23 08:19:10|352.24|350.54|352.28|350.58|352.28|350.58|352.24|350.54|3
1729671560000|2024-10-23 08:19:20|352.29|350.59|352.27|350.57|352.29|350.59|352.27|350.57|2
1729671570000|2024-10-23 08:19:30|352.24|350.54|352.27|350.57|352.27|350.57|352.23|350.53|4
1729671600000|2024-10-23 08:20:00|352.25|350.55|352.21|350.51|352.27|350.57|352.21|350.51|15
1729671610000|2024-10-23 08:20:10|352.19|350.49|352.03|350.33|352.25|350.55|352.03|350.33|19
1729671620000|2024-10-23 08:20:20|352.04|350.34|352.05|350.35|352.05|350.35|352.03|350.33|8
1729671630000|2024-10-23 08:20:30|352.09|350.39|352.11|350.41|352.14|350.44|352.09|350.39|12
1729671640000|2024-10-23 08:20:40|352.1|350.4|352.03|350.33|352.1|350.4|352.03|350.33|9
1729671660000|2024-10-23 08:21:00|352.04|350.34|352.04|350.34|352.04|350.34|352.04|350.34|1
1729671670000|2024-10-23 08:21:10|352.09|350.39|352.27|350.57|352.27|350.57|352.09|350.39|12
1729671710000|2024-10-23 08:21:50|352.21|350.51|352.23|350.53|352.23|350.53|352.21|350.51|3
1729671720000|2024-10-23 08:22:00|352.24|350.54|352.46|350.76|352.46|350.76|352.24|350.54|10
1729671730000|2024-10-23 08:22:10|352.47|350.77|352.42|350.72|352.49|350.79|352.39|350.69|14
1729671740000|2024-10-23 08:22:20|352.43|350.73|352.39|350.69|352.43|350.73|352.39|350.69|3
1729671750000|2024-10-23 08:22:30|352.4|350.7|352.43|350.73|352.45|350.75|352.38|350.68|11
1729671760000|2024-10-23 08:22:40|352.45|350.75|352.28|350.58|352.45|350.75|352.27|350.57|22
1729671770000|2024-10-23 08:22:50|352.29|350.59|352.31|350.61|352.31|350.61|352.29|350.59|6
1729671780000|2024-10-23 08:23:00|352.32|350.62|352.36|350.66|352.36|350.66|352.32|350.62|5
1729671810000|2024-10-23 08:23:30|352.42|350.72|352.49|350.79|352.49|350.79|352.42|350.72|4
1729671820000|2024-10-23 08:23:40|352.53|350.83|352.56|350.86|352.58|350.88|352.53|350.83|8
1729671830000|2024-10-23 08:23:50|352.55|350.85|352.56|350.86|352.56|350.86|352.55|350.85|4
1729671840000|2024-10-23 08:24:00|352.53|350.83|352.5|350.8|352.53|350.83|352.41|350.71|20
1729671850000|2024-10-23 08:24:10|352.49|350.79|352.28|350.58|352.52|350.82|352.28|350.58|18
1729671860000|2024-10-23 08:24:20|352.26|350.56|352.31|350.61|352.32|350.62|352.26|350.56|13
1729671870000|2024-10-23 08:24:30|352.32|350.62|352.24|350.54|352.32|350.62|352.22|350.52|7
1729671880000|2024-10-23 08:24:40|352.23|350.53|352.25|350.55|352.26|350.56|352.21|350.51|7
1729671890000|2024-10-23 08:24:50|352.23|350.53|352.29|350.59|352.29|350.59|352.22|350.52|11
1729671900000|2024-10-23 08:25:00|352.28|350.58|352.32|350.62|352.32|350.62|352.27|350.57|8
1729671910000|2024-10-23 08:25:10|352.33|350.63|352.55|350.85|352.55|350.85|352.33|350.63|9
1729671930000|2024-10-23 08:25:30|352.57|350.87|352.77|351.07|352.77|351.07|352.57|350.87|6
1729671940000|2024-10-23 08:25:40|352.76|351.06|352.79|351.09|352.79|351.09|352.74|351.04|7
1729671950000|2024-10-23 08:25:50|352.92|351.22|352.93|351.23|352.97|351.27|352.92|351.22|10
1729671960000|2024-10-23 08:26:00|352.94|351.24|352.72|351.02|352.95|351.25|352.68|350.98|18
1729671970000|2024-10-23 08:26:10|352.73|351.03|352.48|350.78|352.73|351.03|352.46|350.76|19
1729671980000|2024-10-23 08:26:20|352.47|350.77|352.45|350.75|352.47|350.77|352.45|350.75|7
1729671990000|2024-10-23 08:26:30|352.46|350.76|352.42|350.72|352.5|350.8|352.42|350.72|9
1729672000000|2024-10-23 08:26:40|352.43|350.73|352.49|350.79|352.49|350.79|352.42|350.72|8
1729672010000|2024-10-23 08:26:50|352.5|350.8|352.48|350.78|352.56|350.86|352.46|350.76|18
1729672020000|2024-10-23 08:27:00|352.47|350.77|352.6|350.9|352.6|350.9|352.46|350.76|12
1729672030000|2024-10-23 08:27:10|352.58|350.88|352.39|350.69|352.58|350.88|352.39|350.69|14
1729672040000|2024-10-23 08:27:20|352.4|350.7|352.45|350.75|352.47|350.77|352.4|350.7|13
1729672050000|2024-10-23 08:27:30|352.46|350.76|352.41|350.71|352.48|350.78|352.4|350.7|9
1729672060000|2024-10-23 08:27:40|352.39|350.69|352.38|350.68|352.39|350.69|352.33|350.63|11
1729672070000|2024-10-23 08:27:50|352.39|350.69|352.39|350.69|352.4|350.7|352.37|350.67|12
1729672080000|2024-10-23 08:28:00|352.38|350.68|352.4|350.7|352.41|350.71|352.38|350.68|4
1729672090000|2024-10-23 08:28:10|352.41|350.71|352.35|350.65|352.41|350.71|352.34|350.64|16
1729672100000|2024-10-23 08:28:20|352.34|350.64|352.38|350.68|352.38|350.68|352.34|350.64|8
1729672130000|2024-10-23 08:28:50|352.36|350.66|352.36|350.66|352.36|350.66|352.33|350.63|4
1729672140000|2024-10-23 08:29:00|352.37|350.67|352.38|350.68|352.38|350.68|352.36|350.66|3
1729672150000|2024-10-23 08:29:10|352.35|350.65|352.36|350.66|352.37|350.67|352.35|350.65|4
1729672160000|2024-10-23 08:29:20|352.38|350.68|352.38|350.68|352.38|350.68|352.38|350.68|1
1729672180000|2024-10-23 08:29:40|352.39|350.69|352.41|350.71|352.41|350.71|352.39|350.69|3
1729672190000|2024-10-23 08:29:50|352.38|350.68|352.38|350.68|352.38|350.68|352.38|350.68|1
1729672200000|2024-10-23 08:30:00|352.37|350.67|352.24|350.54|352.37|350.67|352.24|350.54|10
1729672210000|2024-10-23 08:30:10|352.23|350.53|352.29|350.59|352.3|350.6|352.23|350.53|19
1729672220000|2024-10-23 08:30:20|352.3|350.6|352.56|350.86|352.6|350.9|352.3|350.6|16
1729672230000|2024-10-23 08:30:30|352.57|350.87|352.66|350.96|352.66|350.96|352.57|350.87|7
1729672240000|2024-10-23 08:30:40|352.76|351.06|352.86|351.16|352.86|351.16|352.76|351.06|11
1729672250000|2024-10-23 08:30:50|352.87|351.17|352.85|351.15|352.89|351.19|352.85|351.15|6
1729672260000|2024-10-23 08:31:00|352.84|351.14|352.58|350.88|352.85|351.15|352.55|350.85|23
1729672270000|2024-10-23 08:31:10|352.63|350.93|352.84|351.14|352.84|351.14|352.62|350.92|9
1729672280000|2024-10-23 08:31:20|352.83|351.13|352.52|350.82|352.83|351.13|352.51|350.81|18
1729672290000|2024-10-23 08:31:30|352.53|350.83|352.65|350.95|352.65|350.95|352.53|350.83|20
1729672300000|2024-10-23 08:31:40|352.63|350.93|352.76|351.06|352.78|351.08|352.56|350.86|14
1729672310000|2024-10-23 08:31:50|352.75|351.05|352.67|350.97|352.78|351.08|352.67|350.97|11
1729672320000|2024-10-23 08:32:00|352.68|350.98|352.67|350.97|352.86|351.16|352.67|350.97|24
1729672330000|2024-10-23 08:32:10|352.68|350.98|352.77|351.07|352.8|351.1|352.68|350.98|20
1729672340000|2024-10-23 08:32:20|352.76|351.06|352.82|351.12|352.82|351.12|352.71|351.01|17
1729672350000|2024-10-23 08:32:30|352.83|351.13|352.8|351.1|352.88|351.18|352.77|351.07|16
1729672360000|2024-10-23 08:32:40|352.78|351.08|352.82|351.12|352.84|351.14|352.77|351.07|11
1729672370000|2024-10-23 08:32:50|352.81|351.11|352.78|351.08|352.83|351.13|352.76|351.06|13
1729672380000|2024-10-23 08:33:00|352.81|351.11|352.65|350.95|352.86|351.16|352.53|350.83|16
1729672390000|2024-10-23 08:33:10|352.64|350.94|352.4|350.7|352.65|350.95|352.35|350.65|19
1729672400000|2024-10-23 08:33:20|352.42|350.72|352.38|350.68|352.45|350.75|352.35|350.65|11
1729672410000|2024-10-23 08:33:30|352.39|350.69|352.28|350.58|352.39|350.69|352.26|350.56|16
1729672420000|2024-10-23 08:33:40|352.29|350.59|352.12|350.42|352.3|350.6|352.09|350.39|23
1729672430000|2024-10-23 08:33:50|352.17|350.47|352.11|350.41|352.19|350.49|352.11|350.41|6
1729672440000|2024-10-23 08:34:00|352.09|350.39|352.18|350.48|352.18|350.48|352.04|350.34|11
1729672450000|2024-10-23 08:34:10|352.19|350.49|352.21|350.51|352.36|350.66|352.19|350.49|20
1729672460000|2024-10-23 08:34:20|352.2|350.5|352.57|350.87|352.57|350.87|352.2|350.5|22
1729672470000|2024-10-23 08:34:30|352.58|350.88|352.45|350.75|352.62|350.92|352.45|350.75|19
1729672480000|2024-10-23 08:34:40|352.46|350.76|352.43|350.73|352.46|350.76|352.37|350.67|13
1729672490000|2024-10-23 08:34:50|352.44|350.74|352.51|350.81|352.58|350.88|352.44|350.74|15
1729672500000|2024-10-23 08:35:00|352.5|350.8|352.49|350.79|352.56|350.86|352.47|350.77|16
1729672510000|2024-10-23 08:35:10|352.5|350.8|352.57|350.87|352.57|350.87|352.49|350.79|4
1729672520000|2024-10-23 08:35:20|352.58|350.88|352.68|350.98|352.7|351|352.57|350.87|13
1729672530000|2024-10-23 08:35:30|352.67|350.97|352.65|350.95|352.77|351.07|352.65|350.95|19
1729672540000|2024-10-23 08:35:40|352.63|350.93|352.67|350.97|352.67|350.97|352.61|350.91|8
1729672550000|2024-10-23 08:35:50|352.66|350.96|352.66|350.96|352.66|350.96|352.64|350.94|6
1729672560000|2024-10-23 08:36:00|352.64|350.94|352.53|350.83|352.67|350.97|352.53|350.83|10
1729672570000|2024-10-23 08:36:10|352.52|350.82|352.52|350.82|352.53|350.83|352.46|350.76|13
1729672580000|2024-10-23 08:36:20|352.5|350.8|352.4|350.7|352.54|350.84|352.37|350.67|15
1729672590000|2024-10-23 08:36:30|352.41|350.71|352.62|350.92|352.63|350.93|352.41|350.71|11
1729672600000|2024-10-23 08:36:40|352.64|350.94|352.6|350.9|352.66|350.96|352.57|350.87|16
1729672610000|2024-10-23 08:36:50|352.61|350.91|352.65|350.95|352.65|350.95|352.6|350.9|5
1729672620000|2024-10-23 08:37:00|352.64|350.94|352.55|350.85|352.66|350.96|352.55|350.85|12
1729672630000|2024-10-23 08:37:10|352.51|350.81|352.51|350.81|352.54|350.84|352.5|350.8|10
1729672640000|2024-10-23 08:37:20|352.48|350.78|352.59|350.89|352.59|350.89|352.48|350.78|5
1729672650000|2024-10-23 08:37:30|352.6|350.9|352.59|350.89|352.65|350.95|352.56|350.86|12
1729672660000|2024-10-23 08:37:40|352.58|350.88|352.59|350.89|352.6|350.9|352.55|350.85|9
1729672670000|2024-10-23 08:37:50|352.58|350.88|352.52|350.82|352.59|350.89|352.49|350.79|11
1729672680000|2024-10-23 08:38:00|352.57|350.87|352.58|350.88|352.59|350.89|352.54|350.84|12
1729672690000|2024-10-23 08:38:10|352.6|350.9|352.52|350.82|352.62|350.92|352.48|350.78|16
1729672700000|2024-10-23 08:38:20|352.51|350.81|352.54|350.84|352.55|350.85|352.51|350.81|6
1729672710000|2024-10-23 08:38:30|352.5|350.8|352.44|350.74|352.5|350.8|352.44|350.74|7
1729672720000|2024-10-23 08:38:40|352.43|350.73|352.17|350.47|352.43|350.73|352.14|350.44|13
1729672730000|2024-10-23 08:38:50|352.16|350.46|352.1|350.4|352.16|350.46|352.1|350.4|7
1729672740000|2024-10-23 08:39:00|352.13|350.43|352.12|350.42|352.13|350.43|352.04|350.34|19
1729672750000|2024-10-23 08:39:10|352.17|350.47|352.23|350.53|352.3|350.6|352.17|350.47|17
1729672760000|2024-10-23 08:39:20|352.24|350.54|352.25|350.55|352.26|350.56|352.24|350.54|6
1729672770000|2024-10-23 08:39:30|352.26|350.56|352.44|350.74|352.44|350.74|352.26|350.56|8
1729672780000|2024-10-23 08:39:40|352.43|350.73|352.39|350.69|352.43|350.73|352.37|350.67|7
1729672790000|2024-10-23 08:39:50|352.4|350.7|352.46|350.76|352.46|350.76|352.4|350.7|6
1729672800000|2024-10-23 08:40:00|352.49|350.79|352.4|350.7|352.49|350.79|352.37|350.67|13
1729672810000|2024-10-23 08:40:10|352.43|350.73|352.46|350.76|352.46|350.76|352.42|350.72|9
1729672820000|2024-10-23 08:40:20|352.48|350.78|352.57|350.87|352.58|350.88|352.48|350.78|6
1729672830000|2024-10-23 08:40:30|352.55|350.85|352.39|350.69|352.55|350.85|352.37|350.67|14
1729672840000|2024-10-23 08:40:40|352.4|350.7|352.4|350.7|352.45|350.75|352.4|350.7|16
1729672850000|2024-10-23 08:40:50|352.39|350.69|352.23|350.53|352.4|350.7|352.21|350.51|14
1729672860000|2024-10-23 08:41:00|352.21|350.51|352.03|350.33|352.21|350.51|352.03|350.33|16
1729672880000|2024-10-23 08:41:20|352.05|350.35|352.04|350.34|352.06|350.36|352.04|350.34|7
1729672890000|2024-10-23 08:41:30|352.06|350.36|352.38|350.68|352.38|350.68|352.06|350.36|13
1729672900000|2024-10-23 08:41:40|352.37|350.67|352.42|350.72|352.45|350.75|352.35|350.65|19
1729672910000|2024-10-23 08:41:50|352.43|350.73|352.47|350.77|352.51|350.81|352.43|350.73|14
1729672920000|2024-10-23 08:42:00|352.48|350.78|352.33|350.63|352.48|350.78|352.33|350.63|16
1729672930000|2024-10-23 08:42:10|352.35|350.65|352.29|350.59|352.38|350.68|352.28|350.58|18
1729672940000|2024-10-23 08:42:20|352.31|350.61|352.43|350.73|352.46|350.76|352.3|350.6|16
1729672950000|2024-10-23 08:42:30|352.4|350.7|352.28|350.58|352.44|350.74|352.24|350.54|14
1729672960000|2024-10-23 08:42:40|352.29|350.59|352.44|350.74|352.47|350.77|352.29|350.59|15
1729672970000|2024-10-23 08:42:50|352.43|350.73|352.45|350.75|352.45|350.75|352.4|350.7|6
1729672980000|2024-10-23 08:43:00|352.43|350.73|352.18|350.48|352.43|350.73|352.18|350.48|23
1729672990000|2024-10-23 08:43:10|352.14|350.44|352.03|350.33|352.14|350.44|352.03|350.33|5
1729673000000|2024-10-23 08:43:20|352.04|350.34|352.03|350.33|352.04|350.34|352.03|350.33|2
1729673030000|2024-10-23 08:43:50|352.04|350.34|352.04|350.34|352.04|350.34|352.04|350.34|1
1729673040000|2024-10-23 08:44:00|352.03|350.33|352.03|350.33|352.03|350.33|352.03|350.33|1
1729673100000|2024-10-23 08:45:00|352.11|350.41|352.19|350.49|352.19|350.49|352.11|350.41|4
1729673110000|2024-10-23 08:45:10|352.2|350.5|352.2|350.5|352.21|350.51|352.12|350.42|15
1729673120000|2024-10-23 08:45:20|352.19|350.49|352.2|350.5|352.2|350.5|352.19|350.49|4
1729673130000|2024-10-23 08:45:30|352.19|350.49|352.15|350.45|352.28|350.58|352.14|350.44|10
1729673140000|2024-10-23 08:45:40|352.12|350.42|352.12|350.42|352.13|350.43|352.11|350.41|5
1729673150000|2024-10-23 08:45:50|352.11|350.41|352.11|350.41|352.12|350.42|352.11|350.41|3
1729673160000|2024-10-23 08:46:00|352.1|350.4|352.05|350.35|352.1|350.4|352.03|350.33|16
1729673170000|2024-10-23 08:46:10|352.04|350.34|352.05|350.35|352.05|350.35|352.04|350.34|4
1729673190000|2024-10-23 08:46:30|352.16|350.46|352.36|350.66|352.37|350.67|352.16|350.46|15
1729673200000|2024-10-23 08:46:40|352.37|350.67|352.28|350.58|352.39|350.69|352.28|350.58|12
1729673210000|2024-10-23 08:46:50|352.31|350.61|352.24|350.54|352.31|350.61|352.23|350.53|11
1729673220000|2024-10-23 08:47:00|352.22|350.52|352.03|350.33|352.22|350.52|352.03|350.33|12
1729673250000|2024-10-23 08:47:30|352.02|350.32|351.86|350.16|352.02|350.32|351.86|350.16|4
1729673270000|2024-10-23 08:47:50|351.85|350.15|351.84|350.14|351.86|350.16|351.84|350.14|4
1729673280000|2024-10-23 08:48:00|351.86|350.16|351.87|350.17|351.88|350.18|351.85|350.15|11
1729673290000|2024-10-23 08:48:10|351.86|350.16|351.6|349.9|351.88|350.18|351.59|349.89|11
1729673300000|2024-10-23 08:48:20|351.59|349.89|351.59|349.89|351.59|349.89|351.59|349.89|1
1729673310000|2024-10-23 08:48:30|351.63|349.93|351.66|349.96|351.66|349.96|351.63|349.93|3
1729673320000|2024-10-23 08:48:40|351.64|349.94|351.62|349.92|351.64|349.94|351.6|349.9|12
1729673330000|2024-10-23 08:48:50|351.64|349.94|351.64|349.94|351.66|349.96|351.6|349.9|15
1729673340000|2024-10-23 08:49:00|351.65|349.95|351.59|349.89|351.69|349.99|351.59|349.89|13
1729673350000|2024-10-23 08:49:10|351.6|349.9|351.59|349.89|351.62|349.92|351.59|349.89|8
1729673370000|2024-10-23 08:49:30|351.57|349.87|351.57|349.87|351.57|349.87|351.57|349.87|1
1729673380000|2024-10-23 08:49:40|351.56|349.86|351.59|349.89|351.59|349.89|351.56|349.86|2
1729673390000|2024-10-23 08:49:50|351.58|349.88|351.57|349.87|351.58|349.88|351.57|349.87|2
1729673400000|2024-10-23 08:50:00|351.59|349.89|351.61|349.91|351.62|349.92|351.59|349.89|12
1729673410000|2024-10-23 08:50:10|351.62|349.92|351.62|349.92|351.62|349.92|351.59|349.89|13
1729673420000|2024-10-23 08:50:20|351.59|349.89|351.61|349.91|351.64|349.94|351.59|349.89|11
1729673430000|2024-10-23 08:50:30|351.6|349.9|351.59|349.89|351.61|349.91|351.59|349.89|4
1729673450000|2024-10-23 08:50:50|351.58|349.88|351.57|349.87|351.58|349.88|351.57|349.87|2
1729673460000|2024-10-23 08:51:00|351.59|349.89|351.59|349.89|351.59|349.89|351.58|349.88|3
1729673470000|2024-10-23 08:51:10|351.57|349.87|351.56|349.86|351.57|349.87|351.56|349.86|2
1729673480000|2024-10-23 08:51:20|351.42|349.72|351.39|349.69|351.42|349.72|351.32|349.62|14
1729673490000|2024-10-23 08:51:30|351.4|349.7|351.57|349.87|351.59|349.89|351.4|349.7|14
1729673500000|2024-10-23 08:51:40|351.54|349.84|351.44|349.74|351.54|349.84|351.39|349.69|9
1729673510000|2024-10-23 08:51:50|351.4|349.7|351.44|349.74|351.44|349.74|351.4|349.7|2
1729673520000|2024-10-23 08:52:00|351.4|349.7|351.34|349.64|351.4|349.7|351.31|349.61|15
1729673530000|2024-10-23 08:52:10|351.35|349.65|351.34|349.64|351.38|349.68|351.31|349.61|16
1729673540000|2024-10-23 08:52:20|351.33|349.63|351.3|349.6|351.35|349.65|351.3|349.6|14
1729673550000|2024-10-23 08:52:30|351.32|349.62|351.27|349.57|351.34|349.64|351.25|349.55|14
1729673560000|2024-10-23 08:52:40|351.28|349.58|351.33|349.63|351.4|349.7|351.25|349.55|22
1729673570000|2024-10-23 08:52:50|351.36|349.66|351.44|349.74|351.44|349.74|351.3|349.6|14
1729673580000|2024-10-23 08:53:00|351.63|349.93|351.64|349.94|351.64|349.94|351.62|349.92|5
1729673590000|2024-10-23 08:53:10|351.66|349.96|351.66|349.96|351.66|349.96|351.61|349.91|9
1729673600000|2024-10-23 08:53:20|351.64|349.94|351.66|349.96|351.66|349.96|351.56|349.86|8
1729673610000|2024-10-23 08:53:30|351.61|349.91|351.65|349.95|351.66|349.96|351.61|349.91|15
1729673620000|2024-10-23 08:53:40|351.64|349.94|351.53|349.83|351.66|349.96|351.49|349.79|12
1729673630000|2024-10-23 08:53:50|351.52|349.82|351.63|349.93|351.63|349.93|351.52|349.82|19
1729673640000|2024-10-23 08:54:00|351.66|349.96|351.66|349.96|351.66|349.96|351.66|349.96|1
1729673660000|2024-10-23 08:54:20|351.77|350.07|351.78|350.08|351.88|350.18|351.77|350.07|12
1729673670000|2024-10-23 08:54:30|351.77|350.07|351.76|350.06|351.77|350.07|351.71|350.01|23
1729673680000|2024-10-23 08:54:40|351.75|350.05|351.66|349.96|351.75|350.05|351.62|349.92|14
1729673690000|2024-10-23 08:54:50|351.67|349.97|351.64|349.94|351.67|349.97|351.63|349.93|8
1729673700000|2024-10-23 08:55:00|351.65|349.95|351.61|349.91|351.66|349.96|351.54|349.84|27
1729673710000|2024-10-23 08:55:10|351.6|349.9|351.55|349.85|351.61|349.91|351.52|349.82|16
1729673720000|2024-10-23 08:55:20|351.56|349.86|351.55|349.85|351.58|349.88|351.53|349.83|12
1729673730000|2024-10-23 08:55:30|351.54|349.84|351.53|349.83|351.59|349.89|351.52|349.82|18
1729673740000|2024-10-23 08:55:40|351.51|349.81|351.42|349.72|351.52|349.82|351.37|349.67|16
1729673750000|2024-10-23 08:55:50|351.41|349.71|351.4|349.7|351.41|349.71|351.39|349.69|5
1729673760000|2024-10-23 08:56:00|351.39|349.69|351.4|349.7|351.4|349.7|351.29|349.59|17
1729673770000|2024-10-23 08:56:10|351.41|349.71|351.35|349.65|351.45|349.75|351.35|349.65|12
1729673780000|2024-10-23 08:56:20|351.34|349.64|351.34|349.64|351.4|349.7|351.28|349.58|23
1729673790000|2024-10-23 08:56:30|351.32|349.62|351.25|349.55|351.32|349.62|351.25|349.55|11
1729673820000|2024-10-23 08:57:00|351.24|349.54|351.23|349.53|351.24|349.54|351.23|349.53|2
1729673830000|2024-10-23 08:57:10|351.25|349.55|351.23|349.53|351.25|349.55|351.23|349.53|2
1729673840000|2024-10-23 08:57:20|351.25|349.55|351.25|349.55|351.25|349.55|351.23|349.53|3
1729673850000|2024-10-23 08:57:30|351.23|349.53|350.67|348.97|351.25|349.55|350.67|348.97|12
1729673860000|2024-10-23 08:57:40|350.69|348.99|350.31|348.61|350.7|349|350.31|348.61|13
1729673870000|2024-10-23 08:57:50|350.27|348.57|350.16|348.46|350.31|348.61|350.13|348.43|22
1729673880000|2024-10-23 08:58:00|350.17|348.47|350.71|349.01|350.71|349.01|350.17|348.47|26
1729673890000|2024-10-23 08:58:10|350.72|349.02|350.49|348.79|350.72|349.02|350.48|348.78|17
1729673900000|2024-10-23 08:58:20|350.5|348.8|350.66|348.96|350.66|348.96|350.41|348.71|28
1729673910000|2024-10-23 08:58:30|350.68|348.98|350.58|348.88|350.68|348.98|350.51|348.81|20
1729673920000|2024-10-23 08:58:40|350.59|348.89|350.5|348.8|350.6|348.9|350.5|348.8|15
1729673930000|2024-10-23 08:58:50|350.51|348.81|350.41|348.71|350.56|348.86|350.41|348.71|15
1729673940000|2024-10-23 08:59:00|350.4|348.7|350.29|348.59|350.4|348.7|350.17|348.47|23
1729673950000|2024-10-23 08:59:10|350.25|348.55|350.21|348.51|350.25|348.55|350.12|348.42|22
1729673960000|2024-10-23 08:59:20|350.22|348.52|350.17|348.47|350.24|348.54|350.14|348.44|13
1729673970000|2024-10-23 08:59:30|350.18|348.48|350.45|348.75|350.45|348.75|350.18|348.48|22
1729673980000|2024-10-23 08:59:40|350.46|348.76|350.55|348.85|350.58|348.88|350.45|348.75|18
1729673990000|2024-10-23 08:59:50|350.54|348.84|350.47|348.77|350.54|348.84|350.38|348.68|16
1729674000000|2024-10-23 09:00:00|350.45|348.75|350.51|348.81|350.57|348.87|350.43|348.73|17
1729674010000|2024-10-23 09:00:10|350.53|348.83|350.29|348.59|350.53|348.83|350.29|348.59|20
1729674020000|2024-10-23 09:00:20|350.28|348.58|350.31|348.61|350.33|348.63|350.22|348.52|26
1729674030000|2024-10-23 09:00:30|350.3|348.6|350.33|348.63|350.33|348.63|350.19|348.49|14
1729674040000|2024-10-23 09:00:40|350.31|348.61|350.42|348.72|350.42|348.72|350.28|348.58|13
1729674050000|2024-10-23 09:00:50|350.43|348.73|350.76|349.06|350.76|349.06|350.43|348.73|13
1729674060000|2024-10-23 09:01:00|350.85|349.15|351.3|349.6|351.32|349.62|350.85|349.15|25
1729674070000|2024-10-23 09:01:10|351.27|349.57|351.36|349.66|351.36|349.66|351.19|349.49|23
1729674080000|2024-10-23 09:01:20|351.37|349.67|351.31|349.61|351.43|349.73|351.23|349.53|20
1729674090000|2024-10-23 09:01:30|351.34|349.64|351.2|349.5|351.38|349.68|351.15|349.45|26
1729674100000|2024-10-23 09:01:40|351.21|349.51|351.42|349.72|351.45|349.75|351.21|349.51|21
1729674110000|2024-10-23 09:01:50|351.43|349.73|351.54|349.84|351.54|349.84|351.43|349.73|15
1729674120000|2024-10-23 09:02:00|351.57|349.87|351.46|349.76|351.58|349.88|351.28|349.58|19
1729674130000|2024-10-23 09:02:10|351.49|349.79|351.64|349.94|351.64|349.94|351.49|349.79|19
1729674140000|2024-10-23 09:02:20|351.63|349.93|351.85|350.15|351.85|350.15|351.62|349.92|12
1729674150000|2024-10-23 09:02:30|351.86|350.16|351.71|350.01|351.91|350.21|351.7|350|22
1729674160000|2024-10-23 09:02:40|351.72|350.02|351.61|349.91|351.79|350.09|351.61|349.91|17
1729674170000|2024-10-23 09:02:50|351.59|349.89|351.47|349.77|351.62|349.92|351.44|349.74|17
1729674180000|2024-10-23 09:03:00|351.48|349.78|351.59|349.89|351.71|350.01|351.48|349.78|23
1729674190000|2024-10-23 09:03:10|351.58|349.88|351.53|349.83|351.67|349.97|351.53|349.83|21
1729674200000|2024-10-23 09:03:20|351.55|349.85|351.72|350.02|351.72|350.02|351.52|349.82|12
1729674210000|2024-10-23 09:03:30|351.73|350.03|351.63|349.93|351.78|350.08|351.57|349.87|21
1729674220000|2024-10-23 09:03:40|351.65|349.95|351.77|350.07|351.78|350.08|351.65|349.95|19
1729674230000|2024-10-23 09:03:50|351.76|350.06|351.83|350.13|351.84|350.14|351.75|350.05|17
1729674240000|2024-10-23 09:04:00|351.84|350.14|352.04|350.34|352.05|350.35|351.84|350.14|18
1729674250000|2024-10-23 09:04:10|352.03|350.33|352.03|350.33|352.03|350.33|352.02|350.32|13
1729674260000|2024-10-23 09:04:20|352.02|350.32|351.84|350.14|352.02|350.32|351.79|350.09|16
1729674270000|2024-10-23 09:04:30|351.83|350.13|351.69|349.99|351.88|350.18|351.69|349.99|13
1729674280000|2024-10-23 09:04:40|351.7|350|351.56|349.86|351.74|350.04|351.56|349.86|11
1729674290000|2024-10-23 09:04:50|351.55|349.85|351.16|349.46|351.55|349.85|351.14|349.44|21
1729674300000|2024-10-23 09:05:00|351.15|349.45|350.93|349.23|351.15|349.45|350.9|349.2|12
1729674310000|2024-10-23 09:05:10|350.99|349.29|350.92|349.22|351.14|349.44|350.92|349.22|22
1729674320000|2024-10-23 09:05:20|350.91|349.21|350.96|349.26|350.97|349.27|350.83|349.13|19
1729674330000|2024-10-23 09:05:30|350.97|349.27|350.91|349.21|350.99|349.29|350.85|349.15|15
1729674340000|2024-10-23 09:05:40|350.92|349.22|351|349.3|351|349.3|350.92|349.22|6
1729674350000|2024-10-23 09:05:50|350.92|349.22|350.87|349.17|350.92|349.22|350.86|349.16|7
1729674360000|2024-10-23 09:06:00|350.9|349.2|350.68|348.98|350.94|349.24|350.68|348.98|17
1729674370000|2024-10-23 09:06:10|350.67|348.97|350.57|348.87|350.67|348.97|350.51|348.81|22
1729674380000|2024-10-23 09:06:20|350.58|348.88|350.56|348.86|350.58|348.88|350.55|348.85|9
1729674390000|2024-10-23 09:06:30|350.52|348.82|350.27|348.57|350.52|348.82|350.24|348.54|28
1729674400000|2024-10-23 09:06:40|350.26|348.56|350.19|348.49|350.26|348.56|350.17|348.47|11
1729674410000|2024-10-23 09:06:50|350.18|348.48|350.22|348.52|350.28|348.58|350.18|348.48|19
1729674420000|2024-10-23 09:07:00|350.25|348.55|350.25|348.55|350.41|348.71|350.2|348.5|18
1729674430000|2024-10-23 09:07:10|350.26|348.56|350.6|348.9|350.6|348.9|350.25|348.55|18
1729674440000|2024-10-23 09:07:20|350.62|348.92|350.5|348.8|350.68|348.98|350.48|348.78|18
1729674450000|2024-10-23 09:07:30|350.51|348.81|350.79|349.09|350.79|349.09|350.51|348.81|17
1729674460000|2024-10-23 09:07:40|350.81|349.11|350.77|349.07|350.89|349.19|350.71|349.01|17
1729674470000|2024-10-23 09:07:50|350.76|349.06|350.85|349.15|350.89|349.19|350.72|349.02|13
1729674480000|2024-10-23 09:08:00|350.84|349.14|350.91|349.21|350.91|349.21|350.82|349.12|13
1729674490000|2024-10-23 09:08:10|350.93|349.23|350.79|349.09|350.95|349.25|350.79|349.09|11
1729674500000|2024-10-23 09:08:20|350.8|349.1|350.83|349.13|350.83|349.13|350.8|349.1|7
1729674510000|2024-10-23 09:08:30|350.75|349.05|350.66|348.96|350.75|349.05|350.62|348.92|11
1729674520000|2024-10-23 09:08:40|350.67|348.97|350.69|348.99|350.79|349.09|350.67|348.97|13
1729674530000|2024-10-23 09:08:50|350.66|348.96|350.84|349.14|350.86|349.16|350.65|348.95|12
1729674540000|2024-10-23 09:09:00|350.82|349.12|350.81|349.11|350.83|349.13|350.7|349|19
1729674550000|2024-10-23 09:09:10|350.8|349.1|350.75|349.05|350.81|349.11|350.75|349.05|21
1729674560000|2024-10-23 09:09:20|350.72|349.02|350.47|348.77|350.72|349.02|350.47|348.77|21
1729674570000|2024-10-23 09:09:30|350.48|348.78|350.63|348.93|350.64|348.94|350.48|348.78|13
1729674580000|2024-10-23 09:09:40|350.61|348.91|350.39|348.69|350.61|348.91|350.38|348.68|22
1729674590000|2024-10-23 09:09:50|350.38|348.68|350.6|348.9|350.6|348.9|350.38|348.68|14
1729674600000|2024-10-23 09:10:00|350.57|348.87|350.49|348.79|350.64|348.94|350.49|348.79|19
1729674610000|2024-10-23 09:10:10|350.47|348.77|350.45|348.75|350.52|348.82|350.45|348.75|17
1729674620000|2024-10-23 09:10:20|350.44|348.74|350.35|348.65|350.44|348.74|350.27|348.57|19
1729674630000|2024-10-23 09:10:30|350.36|348.66|350.53|348.83|350.54|348.84|350.35|348.65|14
1729674640000|2024-10-23 09:10:40|350.52|348.82|350.45|348.75|350.52|348.82|350.39|348.69|21
1729674650000|2024-10-23 09:10:50|350.47|348.77|350.53|348.83|350.55|348.85|350.47|348.77|17
1729674660000|2024-10-23 09:11:00|350.52|348.82|350.51|348.81|350.6|348.9|350.51|348.81|21
1729674670000|2024-10-23 09:11:10|350.5|348.8|350.41|348.71|350.51|348.81|350.39|348.69|16
1729674680000|2024-10-23 09:11:20|350.4|348.7|350.37|348.67|350.43|348.73|350.36|348.66|13
1729674690000|2024-10-23 09:11:30|350.34|348.64|350.21|348.51|350.34|348.64|350.2|348.5|11
1729674700000|2024-10-23 09:11:40|350.19|348.49|350.25|348.55|350.31|348.61|350.19|348.49|13
1729674710000|2024-10-23 09:11:50|350.24|348.54|350.22|348.52|350.24|348.54|350.21|348.51|10
1729674720000|2024-10-23 09:12:00|350.23|348.53|350.14|348.44|350.31|348.61|350.14|348.44|22
1729674730000|2024-10-23 09:12:10|350.13|348.43|349.89|348.19|350.13|348.43|349.88|348.18|8
1729674740000|2024-10-23 09:12:20|349.88|348.18|349.9|348.2|349.9|348.2|349.88|348.18|2
1729674750000|2024-10-23 09:12:30|349.93|348.23|349.88|348.18|349.94|348.24|349.88|348.18|8
1729674760000|2024-10-23 09:12:40|349.9|348.2|349.94|348.24|349.94|348.24|349.9|348.2|4
1729674770000|2024-10-23 09:12:50|349.95|348.25|350.08|348.38|350.09|348.39|349.95|348.25|10
1729674780000|2024-10-23 09:13:00|350.09|348.39|350.16|348.46|350.22|348.52|350.08|348.38|12
1729674790000|2024-10-23 09:13:10|350.18|348.48|350.02|348.32|350.18|348.48|349.99|348.29|18
1729674800000|2024-10-23 09:13:20|350.03|348.33|350.1|348.4|350.1|348.4|350.02|348.32|12
1729674810000|2024-10-23 09:13:30|350.16|348.46|350.23|348.53|350.24|348.54|350.15|348.45|16
1729674820000|2024-10-23 09:13:40|350.25|348.55|350.36|348.66|350.36|348.66|350.25|348.55|19
1729674830000|2024-10-23 09:13:50|350.35|348.65|350.18|348.48|350.35|348.65|350.14|348.44|16
1729674840000|2024-10-23 09:14:00|350.19|348.49|350.17|348.47|350.24|348.54|350.17|348.47|13
1729674850000|2024-10-23 09:14:10|350.16|348.46|350.14|348.44|350.17|348.47|350.1|348.4|15
1729674860000|2024-10-23 09:14:20|350.13|348.43|350.1|348.4|350.13|348.43|350.08|348.38|9
1729674870000|2024-10-23 09:14:30|350.09|348.39|349.88|348.18|350.09|348.39|349.88|348.18|6
1729674900000|2024-10-23 09:15:00|349.81|348.11|349.71|348.01|349.81|348.11|349.68|347.98|14
1729674910000|2024-10-23 09:15:10|349.72|348.02|349.54|347.84|349.74|348.04|349.54|347.84|11
1729674920000|2024-10-23 09:15:20|349.56|347.86|349.69|347.99|349.69|347.99|349.53|347.83|16
1729674930000|2024-10-23 09:15:30|349.7|348|349.74|348.04|349.74|348.04|349.7|348|4
1729674940000|2024-10-23 09:15:40|349.75|348.05|349.74|348.04|349.81|348.11|349.74|348.04|8
1729674950000|2024-10-23 09:15:50|349.79|348.09|349.74|348.04|349.79|348.09|349.74|348.04|2
1729674960000|2024-10-23 09:16:00|349.75|348.05|349.83|348.13|349.83|348.13|349.75|348.05|11
1729674970000|2024-10-23 09:16:10|349.77|348.07|349.78|348.08|349.78|348.08|349.74|348.04|8
1729674980000|2024-10-23 09:16:20|349.79|348.09|349.87|348.17|349.87|348.17|349.79|348.09|9
1729674990000|2024-10-23 09:16:30|350.05|348.35|350.05|348.35|350.05|348.35|350.04|348.34|3
1729675000000|2024-10-23 09:16:40|350.06|348.36|350.21|348.51|350.21|348.51|350.06|348.36|11
1729675010000|2024-10-23 09:16:50|350.2|348.5|350.17|348.47|350.2|348.5|350.17|348.47|4
1729675020000|2024-10-23 09:17:00|350.16|348.46|350.15|348.45|350.16|348.46|350.15|348.45|2
1729675030000|2024-10-23 09:17:10|350.12|348.42|350.14|348.44|350.17|348.47|350.1|348.4|12
1729675040000|2024-10-23 09:17:20|350.15|348.45|350.27|348.57|350.28|348.58|350.13|348.43|20
1729675050000|2024-10-23 09:17:30|350.26|348.56|350.34|348.64|350.35|348.65|350.25|348.55|11
1729675060000|2024-10-23 09:17:40|350.35|348.65|350.33|348.63|350.35|348.65|350.28|348.58|5
1729675070000|2024-10-23 09:17:50|350.3|348.6|350.28|348.58|350.31|348.61|350.23|348.53|6
1729675080000|2024-10-23 09:18:00|350.3|348.6|350.3|348.6|350.33|348.63|350.25|348.55|10
1729675090000|2024-10-23 09:18:10|350.29|348.59|350.3|348.6|350.31|348.61|350.27|348.57|9
1729675100000|2024-10-23 09:18:20|350.31|348.61|350.24|348.54|350.32|348.62|350.24|348.54|9
1729675110000|2024-10-23 09:18:30|350.26|348.56|350.22|348.52|350.27|348.57|350.22|348.52|9
1729675120000|2024-10-23 09:18:40|350.24|348.54|350.34|348.64|350.34|348.64|350.22|348.52|21
1729675130000|2024-10-23 09:18:50|350.32|348.62|350.27|348.57|350.33|348.63|350.24|348.54|7
1729675140000|2024-10-23 09:19:00|350.23|348.53|350.16|348.46|350.26|348.56|350.12|348.42|15
1729675150000|2024-10-23 09:19:10|350.14|348.44|350.18|348.48|350.25|348.55|350.14|348.44|10
1729675160000|2024-10-23 09:19:20|350.16|348.46|350.31|348.61|350.31|348.61|350.16|348.46|5
1729675170000|2024-10-23 09:19:30|350.3|348.6|350.27|348.57|350.31|348.61|350.25|348.55|13
1729675180000|2024-10-23 09:19:40|350.26|348.56|350.27|348.57|350.31|348.61|350.25|348.55|9
1729675190000|2024-10-23 09:19:50|350.3|348.6|350.32|348.62|350.32|348.62|350.3|348.6|6
1729675200000|2024-10-23 09:20:00|350.27|348.57|350.23|348.53|350.27|348.57|350.2|348.5|9
1729675210000|2024-10-23 09:20:10|350.25|348.55|350.29|348.59|350.29|348.59|350.25|348.55|26
1729675220000|2024-10-23 09:20:20|350.28|348.58|350.27|348.57|350.28|348.58|350.18|348.48|13
1729675230000|2024-10-23 09:20:30|350.28|348.58|350.24|348.54|350.28|348.58|350.24|348.54|5
1729675240000|2024-10-23 09:20:40|350.26|348.56|350.24|348.54|350.27|348.57|350.24|348.54|3
1729675250000|2024-10-23 09:20:50|350.23|348.53|350.27|348.57|350.27|348.57|350.23|348.53|17
1729675260000|2024-10-23 09:21:00|350.26|348.56|350.36|348.66|350.36|348.66|350.25|348.55|11
1729675270000|2024-10-23 09:21:10|350.38|348.68|350.4|348.7|350.4|348.7|350.32|348.62|15
1729675280000|2024-10-23 09:21:20|350.42|348.72|350.44|348.74|350.44|348.74|350.42|348.72|3
1729675290000|2024-10-23 09:21:30|350.45|348.75|350.54|348.84|350.61|348.91|350.45|348.75|10
1729675300000|2024-10-23 09:21:40|350.51|348.81|350.54|348.84|350.54|348.84|350.51|348.81|2
1729675310000|2024-10-23 09:21:50|350.55|348.85|350.56|348.86|350.56|348.86|350.54|348.84|5
1729675320000|2024-10-23 09:22:00|350.55|348.85|350.76|349.06|350.76|349.06|350.55|348.85|9
1729675330000|2024-10-23 09:22:10|350.79|349.09|350.74|349.04|350.81|349.11|350.74|349.04|18
1729675340000|2024-10-23 09:22:20|350.75|349.05|350.81|349.11|350.81|349.11|350.75|349.05|7
1729675350000|2024-10-23 09:22:30|350.82|349.12|350.79|349.09|350.83|349.13|350.7|349|15
1729675360000|2024-10-23 09:22:40|350.8|349.1|350.73|349.03|350.8|349.1|350.69|348.99|13
1729675370000|2024-10-23 09:22:50|350.76|349.06|350.73|349.03|350.76|349.06|350.73|349.03|12
1729675380000|2024-10-23 09:23:00|350.72|349.02|350.64|348.94|350.72|349.02|350.64|348.94|12
1729675390000|2024-10-23 09:23:10|350.66|348.96|350.63|348.93|350.7|349|350.63|348.93|9
1729675400000|2024-10-23 09:23:20|350.62|348.92|350.63|348.93|350.64|348.94|350.62|348.92|5
1729675410000|2024-10-23 09:23:30|350.65|348.95|350.64|348.94|350.69|348.99|350.64|348.94|8
1729675420000|2024-10-23 09:23:40|350.63|348.93|350.6|348.9|350.63|348.93|350.5|348.8|17
1729675430000|2024-10-23 09:23:50|350.61|348.91|350.67|348.97|350.67|348.97|350.61|348.91|8
1729675440000|2024-10-23 09:24:00|350.66|348.96|350.73|349.03|350.73|349.03|350.63|348.93|10
1729675450000|2024-10-23 09:24:10|350.71|349.01|350.69|348.99|350.71|349.01|350.68|348.98|10
1729675460000|2024-10-23 09:24:20|350.68|348.98|350.73|349.03|350.74|349.04|350.68|348.98|13
1729675470000|2024-10-23 09:24:30|350.74|349.04|350.82|349.12|350.83|349.13|350.74|349.04|9
1729675480000|2024-10-23 09:24:40|350.83|349.13|350.93|349.23|350.93|349.23|350.83|349.13|7
1729675490000|2024-10-23 09:24:50|350.94|349.24|350.95|349.25|350.96|349.26|350.94|349.24|3
1729675500000|2024-10-23 09:25:00|350.94|349.24|350.94|349.24|350.97|349.27|350.92|349.22|6
1729675510000|2024-10-23 09:25:10|350.93|349.23|350.87|349.17|350.93|349.23|350.87|349.17|3
1729675520000|2024-10-23 09:25:20|350.85|349.15|351.39|349.69|351.43|349.73|350.85|349.15|15
1729675530000|2024-10-23 09:25:30|351.4|349.7|351.25|349.55|351.4|349.7|351.25|349.55|9
1729675540000|2024-10-23 09:25:40|351.23|349.53|351.14|349.44|351.23|349.53|351.14|349.44|6
1729675550000|2024-10-23 09:25:50|351.1|349.4|351.11|349.41|351.12|349.42|351.1|349.4|5
1729675560000|2024-10-23 09:26:00|351.12|349.42|351.13|349.43|351.13|349.43|351.11|349.41|6
1729675570000|2024-10-23 09:26:10|351.18|349.48|351.28|349.58|351.28|349.58|351.18|349.48|11
1729675580000|2024-10-23 09:26:20|351.29|349.59|351.33|349.63|351.33|349.63|351.28|349.58|12
1729675590000|2024-10-23 09:26:30|351.32|349.62|351.35|349.65|351.37|349.67|351.32|349.62|6
1729675600000|2024-10-23 09:26:40|351.36|349.66|351.36|349.66|351.36|349.66|351.36|349.66|1
1729675610000|2024-10-23 09:26:50|351.35|349.65|351.34|349.64|351.35|349.65|351.34|349.64|2
1729675620000|2024-10-23 09:27:00|351.35|349.65|351.36|349.66|351.37|349.67|351.34|349.64|8
1729675630000|2024-10-23 09:27:10|351.35|349.65|351.31|349.61|351.37|349.67|351.31|349.61|11
1729675640000|2024-10-23 09:27:20|351.29|349.59|351.35|349.65|351.35|349.65|351.28|349.58|9
1729675650000|2024-10-23 09:27:30|351.34|349.64|351.34|349.64|351.37|349.67|351.33|349.63|8
1729675670000|2024-10-23 09:27:50|351.3|349.6|351.33|349.63|351.33|349.63|351.3|349.6|3
1729675680000|2024-10-23 09:28:00|351.3|349.6|351.12|349.42|351.3|349.6|351.11|349.41|11
1729675690000|2024-10-23 09:28:10|351.09|349.39|351.17|349.47|351.17|349.47|351.09|349.39|8
1729675700000|2024-10-23 09:28:20|351.15|349.45|351.19|349.49|351.2|349.5|351.14|349.44|6
1729675710000|2024-10-23 09:28:30|351.18|349.48|351.14|349.44|351.2|349.5|351.14|349.44|5
1729675720000|2024-10-23 09:28:40|351.12|349.42|351.14|349.44|351.14|349.44|351.11|349.41|5
1729675730000|2024-10-23 09:28:50|351.16|349.46|351.24|349.54|351.27|349.57|351.16|349.46|11
1729675740000|2024-10-23 09:29:00|351.25|349.55|351.25|349.55|351.26|349.56|351.24|349.54|5
1729675750000|2024-10-23 09:29:10|351.24|349.54|351.24|349.54|351.24|349.54|351.21|349.51|5
1729675760000|2024-10-23 09:29:20|351.25|349.55|351.31|349.61|351.32|349.62|351.25|349.55|10
1729675770000|2024-10-23 09:29:30|351.32|349.62|351.3|349.6|351.32|349.62|351.3|349.6|5
1729675800000|2024-10-23 09:30:00|351.31|349.61|351.37|349.67|351.37|349.67|351.31|349.61|6
1729675810000|2024-10-23 09:30:10|351.36|349.66|350.95|349.25|351.36|349.66|350.95|349.25|7
1729675820000|2024-10-23 09:30:20|350.96|349.26|351.01|349.31|351.01|349.31|350.96|349.26|6
1729675830000|2024-10-23 09:30:30|351.03|349.33|351.04|349.34|351.04|349.34|351.03|349.33|4
1729675840000|2024-10-23 09:30:40|351.05|349.35|351.4|349.7|351.47|349.77|351.05|349.35|19
1729675850000|2024-10-23 09:30:50|351.41|349.71|351.3|349.6|351.41|349.71|351.29|349.59|15
1729675860000|2024-10-23 09:31:00|351.31|349.61|351.46|349.76|351.46|349.76|351.3|349.6|9
1729675870000|2024-10-23 09:31:10|351.47|349.77|351.54|349.84|351.55|349.85|351.47|349.77|15
1729675880000|2024-10-23 09:31:20|351.52|349.82|351.54|349.84|351.57|349.87|351.52|349.82|10
1729675890000|2024-10-23 09:31:30|351.53|349.83|351.43|349.73|351.53|349.83|351.43|349.73|9
1729675900000|2024-10-23 09:31:40|351.41|349.71|351.25|349.55|351.42|349.72|351.25|349.55|6
1729675910000|2024-10-23 09:31:50|351.28|349.58|351.33|349.63|351.34|349.64|351.28|349.58|13
1729675920000|2024-10-23 09:32:00|351.34|349.64|351.51|349.81|351.51|349.81|351.32|349.62|19
1729675930000|2024-10-23 09:32:10|351.52|349.82|351.52|349.82|351.57|349.87|351.52|349.82|6
1729675940000|2024-10-23 09:32:20|351.5|349.8|351.55|349.85|351.55|349.85|351.44|349.74|15
1729675950000|2024-10-23 09:32:30|351.57|349.87|351.54|349.84|351.57|349.87|351.53|349.83|7
1729675960000|2024-10-23 09:32:40|351.53|349.83|351.58|349.88|351.58|349.88|351.53|349.83|5
1729675970000|2024-10-23 09:32:50|351.59|349.89|351.56|349.86|351.66|349.96|351.56|349.86|12
1729675980000|2024-10-23 09:33:00|351.55|349.85|351.57|349.87|351.57|349.87|351.51|349.81|9
1729675990000|2024-10-23 09:33:10|351.63|349.93|351.58|349.88|351.63|349.93|351.57|349.87|11
1729676000000|2024-10-23 09:33:20|351.57|349.87|351.54|349.84|351.57|349.87|351.48|349.78|18
1729676010000|2024-10-23 09:33:30|351.53|349.83|351.54|349.84|351.55|349.85|351.5|349.8|14
1729676020000|2024-10-23 09:33:40|351.55|349.85|351.62|349.92|351.62|349.92|351.55|349.85|9
1729676030000|2024-10-23 09:33:50|351.61|349.91|351.69|349.99|351.69|349.99|351.61|349.91|9
1729676040000|2024-10-23 09:34:00|351.71|350.01|351.71|350.01|351.71|350.01|351.67|349.97|8
1729676050000|2024-10-23 09:34:10|351.7|350|351.75|350.05|351.75|350.05|351.7|350|11
1729676060000|2024-10-23 09:34:20|351.74|350.04|351.73|350.03|351.74|350.04|351.71|350.01|9
1729676070000|2024-10-23 09:34:30|351.72|350.02|351.73|350.03|351.75|350.05|351.71|350.01|8
1729676080000|2024-10-23 09:34:40|351.71|350.01|351.73|350.03|351.73|350.03|351.69|349.99|9
1729676090000|2024-10-23 09:34:50|351.74|350.04|351.72|350.02|351.75|350.05|351.71|350.01|8
1729676100000|2024-10-23 09:35:00|351.73|350.03|351.75|350.05|351.8|350.1|351.73|350.03|11
1729676110000|2024-10-23 09:35:10|351.78|350.08|351.79|350.09|351.8|350.1|351.76|350.06|10
1729676120000|2024-10-23 09:35:20|351.76|350.06|351.78|350.08|351.81|350.11|351.76|350.06|8
1729676130000|2024-10-23 09:35:30|351.79|350.09|351.8|350.1|351.81|350.11|351.78|350.08|11
1729676150000|2024-10-23 09:35:50|351.77|350.07|351.79|350.09|351.81|350.11|351.77|350.07|13
1729676160000|2024-10-23 09:36:00|351.77|350.07|351.79|350.09|351.8|350.1|351.71|350.01|18
1729676170000|2024-10-23 09:36:10|351.8|350.1|351.99|350.29|352|350.3|351.8|350.1|7
1729676180000|2024-10-23 09:36:20|352|350.3|351.94|350.24|352.02|350.32|351.94|350.24|11
1729676190000|2024-10-23 09:36:30|351.93|350.23|351.93|350.23|351.98|350.28|351.86|350.16|18
1729676200000|2024-10-23 09:36:40|351.92|350.22|351.93|350.23|351.95|350.25|351.87|350.17|16
1729676210000|2024-10-23 09:36:50|351.92|350.22|352.03|350.33|352.07|350.37|351.92|350.22|22
1729676220000|2024-10-23 09:37:00|352.01|350.31|352.19|350.49|352.19|350.49|352.01|350.31|21
1729676230000|2024-10-23 09:37:10|352.2|350.5|352.15|350.45|352.26|350.56|352.12|350.42|22
1729676240000|2024-10-23 09:37:20|352.16|350.46|352.23|350.53|352.23|350.53|352.14|350.44|5
1729676250000|2024-10-23 09:37:30|352.17|350.47|352.24|350.54|352.28|350.58|352.17|350.47|14
1729676260000|2024-10-23 09:37:40|352.25|350.55|352.15|350.45|352.25|350.55|352.15|350.45|16
1729676270000|2024-10-23 09:37:50|352.14|350.44|352.24|350.54|352.26|350.56|352.14|350.44|16
1729676280000|2024-10-23 09:38:00|352.22|350.52|352.29|350.59|352.29|350.59|352.1|350.4|19
1729676290000|2024-10-23 09:38:10|352.31|350.61|352.35|350.65|352.35|350.65|352.31|350.61|8
1729676300000|2024-10-23 09:38:20|352.34|350.64|352.13|350.43|352.34|350.64|352.13|350.43|9
1729676310000|2024-10-23 09:38:30|352.15|350.45|352.26|350.56|352.28|350.58|352.14|350.44|16
1729676320000|2024-10-23 09:38:40|352.25|350.55|352.25|350.55|352.26|350.56|352.23|350.53|14
1729676330000|2024-10-23 09:38:50|352.24|350.54|352.31|350.61|352.31|350.61|352.23|350.53|8
1729676340000|2024-10-23 09:39:00|352.32|350.62|352.4|350.7|352.41|350.71|352.32|350.62|9
1729676350000|2024-10-23 09:39:10|352.41|350.71|352.4|350.7|352.41|350.71|352.37|350.67|13
1729676360000|2024-10-23 09:39:20|352.41|350.71|352.49|350.79|352.49|350.79|352.4|350.7|8
1729676370000|2024-10-23 09:39:30|352.5|350.8|352.56|350.86|352.56|350.86|352.49|350.79|7
1729676380000|2024-10-23 09:39:40|352.54|350.84|352.45|350.75|352.56|350.86|352.41|350.71|14
1729676390000|2024-10-23 09:39:50|352.46|350.76|352.33|350.63|352.46|350.76|352.33|350.63|13
1729676400000|2024-10-23 09:40:00|352.31|350.61|351.97|350.27|352.31|350.61|351.97|350.27|20
1729676410000|2024-10-23 09:40:10|352|350.3|352.08|350.38|352.11|350.41|352|350.3|10
1729676420000|2024-10-23 09:40:20|352.07|350.37|352.1|350.4|352.1|350.4|352.04|350.34|11
1729676430000|2024-10-23 09:40:30|352.12|350.42|352.06|350.36|352.17|350.47|352.05|350.35|11
1729676440000|2024-10-23 09:40:40|352.08|350.38|352.06|350.36|352.08|350.38|352.06|350.36|3
1729676450000|2024-10-23 09:40:50|352.07|350.37|352.07|350.37|352.07|350.37|352.01|350.31|5
1729676460000|2024-10-23 09:41:00|352.06|350.36|352.07|350.37|352.07|350.37|352.05|350.35|9
1729676470000|2024-10-23 09:41:10|352.06|350.36|351.93|350.23|352.08|350.38|351.93|350.23|9
1729676480000|2024-10-23 09:41:20|351.94|350.24|351.99|350.29|351.99|350.29|351.94|350.24|10
1729676490000|2024-10-23 09:41:30|352|350.3|352.33|350.63|352.33|350.63|352|350.3|13
1729676500000|2024-10-23 09:41:40|352.35|350.65|352.37|350.67|352.41|350.71|352.33|350.63|9
1729676510000|2024-10-23 09:41:50|352.36|350.66|352.35|350.65|352.36|350.66|352.35|350.65|4
1729676520000|2024-10-23 09:42:00|352.36|350.66|352.42|350.72|352.42|350.72|352.36|350.66|7
1729676530000|2024-10-23 09:42:10|352.41|350.71|352.22|350.52|352.41|350.71|352.21|350.51|9
1729676540000|2024-10-23 09:42:20|352.23|350.53|352.2|350.5|352.23|350.53|352.15|350.45|9
1729676550000|2024-10-23 09:42:30|352.19|350.49|352.22|350.52|352.23|350.53|352.19|350.49|11
1729676560000|2024-10-23 09:42:40|352.23|350.53|352.29|350.59|352.31|350.61|352.23|350.53|11
1729676570000|2024-10-23 09:42:50|352.28|350.58|352.28|350.58|352.3|350.6|352.28|350.58|9
1729676580000|2024-10-23 09:43:00|352.3|350.6|352.38|350.68|352.39|350.69|352.3|350.6|12
1729676590000|2024-10-23 09:43:10|352.39|350.69|352.4|350.7|352.42|350.72|352.38|350.68|6
1729676600000|2024-10-23 09:43:20|352.48|350.78|352.48|350.78|352.53|350.83|352.48|350.78|15
1729676610000|2024-10-23 09:43:30|352.47|350.77|352.37|350.67|352.48|350.78|352.37|350.67|8
1729676620000|2024-10-23 09:43:40|352.35|350.65|352.43|350.73|352.44|350.74|352.34|350.64|16
1729676630000|2024-10-23 09:43:50|352.42|350.72|352.43|350.73|352.46|350.76|352.42|350.72|6
1729676640000|2024-10-23 09:44:00|352.45|350.75|352.47|350.77|352.48|350.78|352.45|350.75|7
1729676650000|2024-10-23 09:44:10|352.46|350.76|352.39|350.69|352.47|350.77|352.37|350.67|14
1729676660000|2024-10-23 09:44:20|352.41|350.71|352.43|350.73|352.43|350.73|352.41|350.71|2
1729676670000|2024-10-23 09:44:30|352.41|350.71|352.38|350.68|352.43|350.73|352.38|350.68|7
1729676680000|2024-10-23 09:44:40|352.36|350.66|352.35|350.65|352.36|350.66|352.35|350.65|2
1729676690000|2024-10-23 09:44:50|352.34|350.64|352.33|350.63|352.34|350.64|352.31|350.61|3
1729676700000|2024-10-23 09:45:00|352.45|350.75|352.27|350.57|352.45|350.75|352.26|350.56|20
1729676710000|2024-10-23 09:45:10|352.25|350.55|352.24|350.54|352.26|350.56|352.16|350.46|14
1729676720000|2024-10-23 09:45:20|352.23|350.53|352.04|350.34|352.23|350.53|352.02|350.32|11
1729676730000|2024-10-23 09:45:30|352.05|350.35|352.16|350.46|352.17|350.47|352.05|350.35|14
1729676740000|2024-10-23 09:45:40|352.17|350.47|352.27|350.57|352.27|350.57|352.17|350.47|7
1729676750000|2024-10-23 09:45:50|352.26|350.56|352.23|350.53|352.26|350.56|352.2|350.5|10
1729676760000|2024-10-23 09:46:00|352.22|350.52|352.28|350.58|352.29|350.59|352.18|350.48|14
1729676770000|2024-10-23 09:46:10|352.27|350.57|352.1|350.4|352.27|350.57|352.1|350.4|15
1729676780000|2024-10-23 09:46:20|352.13|350.43|352.24|350.54|352.26|350.56|352.1|350.4|14
1729676790000|2024-10-23 09:46:30|352.22|350.52|352.11|350.41|352.22|350.52|352.11|350.41|12
1729676800000|2024-10-23 09:46:40|352.12|350.42|352.24|350.54|352.25|350.55|352.11|350.41|9
1729676810000|2024-10-23 09:46:50|352.21|350.51|352.18|350.48|352.21|350.51|352.18|350.48|4
1729676820000|2024-10-23 09:47:00|352.17|350.47|352.13|350.43|352.2|350.5|352.12|350.42|12
1729676830000|2024-10-23 09:47:10|352.12|350.42|352.12|350.42|352.13|350.43|352.05|350.35|11
1729676840000|2024-10-23 09:47:20|352.17|350.47|352.27|350.57|352.27|350.57|352.17|350.47|11
1729676850000|2024-10-23 09:47:30|352.26|350.56|352.21|350.51|352.3|350.6|352.21|350.51|15
1729676860000|2024-10-23 09:47:40|352.23|350.53|352.26|350.56|352.26|350.56|352.22|350.52|5
1729676870000|2024-10-23 09:47:50|352.25|350.55|352.1|350.4|352.25|350.55|352.09|350.39|17
1729676880000|2024-10-23 09:48:00|352.11|350.41|352.25|350.55|352.28|350.58|352.08|350.38|14
1729676890000|2024-10-23 09:48:10|352.26|350.56|352.27|350.57|352.27|350.57|352.25|350.55|7
1729676900000|2024-10-23 09:48:20|352.26|350.56|352.29|350.59|352.29|350.59|352.25|350.55|4
1729676910000|2024-10-23 09:48:30|352.28|350.58|352.23|350.53|352.28|350.58|352.22|350.52|9
1729676920000|2024-10-23 09:48:40|352.21|350.51|352.22|350.52|352.22|350.52|352.21|350.51|4
1729676930000|2024-10-23 09:48:50|352.24|350.54|352.24|350.54|352.24|350.54|352.24|350.54|1
1729676940000|2024-10-23 09:49:00|352.23|350.53|352.3|350.6|352.3|350.6|352.23|350.53|4
1729676950000|2024-10-23 09:49:10|352.29|350.59|352.29|350.59|352.29|350.59|352.29|350.59|1
1729676960000|2024-10-23 09:49:20|352.3|350.6|352.4|350.7|352.4|350.7|352.3|350.6|7
1729676970000|2024-10-23 09:49:30|352.47|350.77|352.48|350.78|352.49|350.79|352.47|350.77|4
1729676980000|2024-10-23 09:49:40|352.49|350.79|352.59|350.89|352.6|350.9|352.48|350.78|15
1729676990000|2024-10-23 09:49:50|352.61|350.91|352.61|350.91|352.61|350.91|352.61|350.91|1
1729677000000|2024-10-23 09:50:00|352.6|350.9|352.6|350.9|352.6|350.9|352.59|350.89|7
1729677010000|2024-10-23 09:50:10|352.66|350.96|352.62|350.92|352.66|350.96|352.61|350.91|7
1729677020000|2024-10-23 09:50:20|352.61|350.91|352.58|350.88|352.62|350.92|352.58|350.88|5
1729677030000|2024-10-23 09:50:30|352.59|350.89|352.58|350.88|352.59|350.89|352.58|350.88|2
1729677040000|2024-10-23 09:50:40|352.59|350.89|352.59|350.89|352.59|350.89|352.59|350.89|1
1729677050000|2024-10-23 09:50:50|352.6|350.9|352.71|351.01|352.71|351.01|352.6|350.9|3
1729677060000|2024-10-23 09:51:00|352.72|351.02|352.64|350.94|352.74|351.04|352.63|350.93|15
1729677070000|2024-10-23 09:51:10|352.63|350.93|352.65|350.95|352.65|350.95|352.6|350.9|13
1729677080000|2024-10-23 09:51:20|352.64|350.94|352.7|351|352.71|351.01|352.63|350.93|9
1729677090000|2024-10-23 09:51:30|352.69|350.99|352.7|351|352.71|351.01|352.68|350.98|10
1729677100000|2024-10-23 09:51:40|352.72|351.02|352.72|351.02|352.72|351.02|352.72|351.02|1
1729677110000|2024-10-23 09:51:50|352.71|351.01|352.68|350.98|352.72|351.02|352.68|350.98|4
1729677120000|2024-10-23 09:52:00|352.7|351|352.68|350.98|352.7|351|352.68|350.98|2
1729677130000|2024-10-23 09:52:10|352.69|350.99|352.69|350.99|352.7|351|352.69|350.99|5
1729677140000|2024-10-23 09:52:20|352.7|351|352.69|350.99|352.7|351|352.69|350.99|2
1729677150000|2024-10-23 09:52:30|352.7|351|352.7|351|352.71|351.01|352.7|351|5
1729677160000|2024-10-23 09:52:40|352.71|351.01|352.72|351.02|352.73|351.03|352.7|351|8
1729677170000|2024-10-23 09:52:50|352.69|350.99|352.71|351.01|352.71|351.01|352.69|350.99|4
1729677180000|2024-10-23 09:53:00|352.69|350.99|352.72|351.02|352.73|351.03|352.69|350.99|7
1729677190000|2024-10-23 09:53:10|352.71|351.01|352.71|351.01|352.72|351.02|352.71|351.01|7
1729677210000|2024-10-23 09:53:30|352.72|351.02|352.76|351.06|352.76|351.06|352.72|351.02|5
1729677230000|2024-10-23 09:53:50|352.77|351.07|352.72|351.02|352.77|351.07|352.72|351.02|6
1729677240000|2024-10-23 09:54:00|352.71|351.01|352.75|351.05|352.8|351.1|352.69|350.99|13
1729677250000|2024-10-23 09:54:10|352.77|351.07|352.75|351.05|352.77|351.07|352.74|351.04|7
1729677260000|2024-10-23 09:54:20|352.76|351.06|352.75|351.05|352.76|351.06|352.75|351.05|2
1729677270000|2024-10-23 09:54:30|352.74|351.04|352.75|351.05|352.75|351.05|352.72|351.02|4
1729677280000|2024-10-23 09:54:40|352.74|351.04|352.77|351.07|352.78|351.08|352.74|351.04|11
1729677290000|2024-10-23 09:54:50|352.78|351.08|352.77|351.07|352.78|351.08|352.77|351.07|2
1729677300000|2024-10-23 09:55:00|352.82|351.12|352.74|351.04|352.87|351.17|352.74|351.04|8
1729677310000|2024-10-23 09:55:10|352.73|351.03|352.73|351.03|352.75|351.05|352.7|351|11
1729677320000|2024-10-23 09:55:20|352.74|351.04|352.74|351.04|352.74|351.04|352.73|351.03|3
1729677330000|2024-10-23 09:55:30|352.75|351.05|352.76|351.06|352.77|351.07|352.74|351.04|13
1729677340000|2024-10-23 09:55:40|352.77|351.07|352.74|351.04|352.77|351.07|352.72|351.02|8
1729677350000|2024-10-23 09:55:50|352.73|351.03|352.73|351.03|352.74|351.04|352.73|351.03|7
1729677360000|2024-10-23 09:56:00|352.75|351.05|352.86|351.16|352.86|351.16|352.73|351.03|8
1729677370000|2024-10-23 09:56:10|352.84|351.14|352.74|351.04|352.84|351.14|352.74|351.04|8
1729677380000|2024-10-23 09:56:20|352.76|351.06|352.75|351.05|352.78|351.08|352.75|351.05|9
1729677390000|2024-10-23 09:56:30|352.74|351.04|352.85|351.15|352.85|351.15|352.71|351.01|11
1729677400000|2024-10-23 09:56:40|352.84|351.14|352.85|351.15|352.86|351.16|352.83|351.13|11
1729677410000|2024-10-23 09:56:50|352.84|351.14|352.75|351.05|352.84|351.14|352.75|351.05|8
1729677420000|2024-10-23 09:57:00|352.71|351.01|352.77|351.07|352.78|351.08|352.71|351.01|9
1729677430000|2024-10-23 09:57:10|352.75|351.05|352.75|351.05|352.78|351.08|352.73|351.03|13
1729677440000|2024-10-23 09:57:20|352.74|351.04|352.7|351|352.74|351.04|352.7|351|5
1729677450000|2024-10-23 09:57:30|352.69|350.99|352.67|350.97|352.69|350.99|352.64|350.94|7
1729677460000|2024-10-23 09:57:40|352.66|350.96|352.67|350.97|352.67|350.97|352.62|350.92|9
1729677470000|2024-10-23 09:57:50|352.68|350.98|352.62|350.92|352.68|350.98|352.61|350.91|11
1729677480000|2024-10-23 09:58:00|352.65|350.95|352.62|350.92|352.65|350.95|352.55|350.85|20
1729677490000|2024-10-23 09:58:10|352.64|350.94|352.67|350.97|352.67|350.97|352.62|350.92|9
1729677500000|2024-10-23 09:58:20|352.66|350.96|352.55|350.85|352.66|350.96|352.54|350.84|9
1729677510000|2024-10-23 09:58:30|352.56|350.86|352.56|350.86|352.57|350.87|352.56|350.86|5
1729677520000|2024-10-23 09:58:40|352.57|350.87|352.47|350.77|352.57|350.87|352.47|350.77|10
1729677530000|2024-10-23 09:58:50|352.46|350.76|352.43|350.73|352.46|350.76|352.43|350.73|5
1729677540000|2024-10-23 09:59:00|352.44|350.74|352.55|350.85|352.55|350.85|352.44|350.74|8
1729677550000|2024-10-23 09:59:10|352.56|350.86|352.59|350.89|352.59|350.89|352.56|350.86|10
1729677560000|2024-10-23 09:59:20|352.63|350.93|352.61|350.91|352.63|350.93|352.61|350.91|9
1729677570000|2024-10-23 09:59:30|352.64|350.94|352.65|350.95|352.65|350.95|352.64|350.94|2
1729677600000|2024-10-23 10:00:00|352.63|350.93|353.71|352.01|353.74|352.04|352.63|350.93|21
1729677610000|2024-10-23 10:00:10|353.7|352|353.61|351.91|353.7|352|353.57|351.87|16
1729677620000|2024-10-23 10:00:20|353.58|351.88|353.42|351.72|353.61|351.91|353.42|351.72|16
1729677630000|2024-10-23 10:00:30|353.44|351.74|353.46|351.76|353.51|351.81|353.44|351.74|13
1729677640000|2024-10-23 10:00:40|353.45|351.75|353.4|351.7|353.45|351.75|353.39|351.69|5
1729677650000|2024-10-23 10:00:50|353.39|351.69|353.38|351.68|353.39|351.69|353.37|351.67|8
1729677660000|2024-10-23 10:01:00|353.37|351.67|353.22|351.52|353.4|351.7|353.21|351.51|17
1729677670000|2024-10-23 10:01:10|353.23|351.53|353.35|351.65|353.36|351.66|353.23|351.53|17
1729677680000|2024-10-23 10:01:20|353.34|351.64|353.11|351.41|353.34|351.64|353.07|351.37|11
1729677690000|2024-10-23 10:01:30|353.12|351.42|353.2|351.5|353.22|351.52|353.12|351.42|13
1729677700000|2024-10-23 10:01:40|353.19|351.49|353.15|351.45|353.19|351.49|353.1|351.4|6
1729677710000|2024-10-23 10:01:50|353.14|351.44|353.13|351.43|353.15|351.45|353.13|351.43|3
1729677720000|2024-10-23 10:02:00|353.14|351.44|353.05|351.35|353.18|351.48|353.05|351.35|10
1729677730000|2024-10-23 10:02:10|353.07|351.37|353.1|351.4|353.1|351.4|353.05|351.35|11
1729677740000|2024-10-23 10:02:20|353.12|351.42|353.19|351.49|353.24|351.54|353.12|351.42|6
1729677750000|2024-10-23 10:02:30|353.2|351.5|353.24|351.54|353.24|351.54|353.2|351.5|7
1729677760000|2024-10-23 10:02:40|353.23|351.53|353.21|351.51|353.23|351.53|353.15|351.45|18
1729677770000|2024-10-23 10:02:50|353.2|351.5|353.34|351.64|353.36|351.66|353.2|351.5|6
1729677780000|2024-10-23 10:03:00|353.32|351.62|353.53|351.83|353.53|351.83|353.32|351.62|10
1729677790000|2024-10-23 10:03:10|353.54|351.84|353.6|351.9|353.62|351.92|353.53|351.83|17
1729677800000|2024-10-23 10:03:20|353.61|351.91|353.5|351.8|353.64|351.94|353.5|351.8|14
1729677810000|2024-10-23 10:03:30|353.53|351.83|353.59|351.89|353.59|351.89|353.5|351.8|14
1729677820000|2024-10-23 10:03:40|353.65|351.95|353.45|351.75|353.65|351.95|353.45|351.75|12
1729677830000|2024-10-23 10:03:50|353.5|351.8|353.52|351.82|353.53|351.83|353.5|351.8|6
1729677840000|2024-10-23 10:04:00|353.51|351.81|353.53|351.83|353.63|351.93|353.51|351.81|15
1729677850000|2024-10-23 10:04:10|353.48|351.78|353.5|351.8|353.5|351.8|353.46|351.76|10
1729677880000|2024-10-23 10:04:40|353.56|351.86|353.55|351.85|353.56|351.86|353.55|351.85|2
1729677890000|2024-10-23 10:04:50|353.54|351.84|353.52|351.82|353.54|351.84|353.52|351.82|9
1729677900000|2024-10-23 10:05:00|353.51|351.81|353.46|351.76|353.54|351.84|353.46|351.76|12
1729677910000|2024-10-23 10:05:10|353.45|351.75|353.07|351.37|353.45|351.75|353.07|351.37|13
1729677920000|2024-10-23 10:05:20|353.06|351.36|353.08|351.38|353.12|351.42|353.02|351.32|13
1729677930000|2024-10-23 10:05:30|353.07|351.37|352.97|351.27|353.07|351.37|352.97|351.27|14
1729677940000|2024-10-23 10:05:40|352.96|351.26|352.96|351.26|352.97|351.27|352.96|351.26|5
1729677950000|2024-10-23 10:05:50|352.97|351.27|352.96|351.26|352.97|351.27|352.96|351.26|6
1729677960000|2024-10-23 10:06:00|352.97|351.27|352.96|351.26|352.97|351.27|352.96|351.26|4
1729677970000|2024-10-23 10:06:10|352.97|351.27|353.12|351.42|353.12|351.42|352.96|351.26|12
1729677980000|2024-10-23 10:06:20|353.11|351.41|353.1|351.4|353.12|351.42|353.09|351.39|11
1729677990000|2024-10-23 10:06:30|353.09|351.39|353.02|351.32|353.09|351.39|352.99|351.29|5
1729678000000|2024-10-23 10:06:40|353.03|351.33|353.15|351.45|353.15|351.45|353.03|351.33|4
1729678010000|2024-10-23 10:06:50|353.14|351.44|353.23|351.53|353.23|351.53|353.13|351.43|7
1729678020000|2024-10-23 10:07:00|353.25|351.55|353.27|351.57|353.29|351.59|353.25|351.55|11
1729678030000|2024-10-23 10:07:10|353.28|351.58|353.39|351.69|353.39|351.69|353.28|351.58|10
1729678040000|2024-10-23 10:07:20|353.38|351.68|353.32|351.62|353.39|351.69|353.32|351.62|14
1729678050000|2024-10-23 10:07:30|353.31|351.61|353.35|351.65|353.37|351.67|353.31|351.61|6
1729678060000|2024-10-23 10:07:40|353.33|351.63|353.33|351.63|353.33|351.63|353.29|351.59|16
1729678070000|2024-10-23 10:07:50|353.32|351.62|353.34|351.64|353.35|351.65|353.32|351.62|10
1729678080000|2024-10-23 10:08:00|353.33|351.63|353.31|351.61|353.35|351.65|353.3|351.6|14
1729678090000|2024-10-23 10:08:10|353.32|351.62|353.28|351.58|353.33|351.63|353.25|351.55|18
1729678100000|2024-10-23 10:08:20|353.27|351.57|353.3|351.6|353.3|351.6|353.27|351.57|7
1729678110000|2024-10-23 10:08:30|353.29|351.59|353.32|351.62|353.35|351.65|353.29|351.59|9
1729678120000|2024-10-23 10:08:40|353.31|351.61|353.32|351.62|353.32|351.62|353.31|351.61|2
1729678130000|2024-10-23 10:08:50|353.34|351.64|353.35|351.65|353.35|351.65|353.34|351.64|2
1729678140000|2024-10-23 10:09:00|353.39|351.69|353.4|351.7|353.41|351.71|353.39|351.69|9
1729678150000|2024-10-23 10:09:10|353.41|351.71|353.44|351.74|353.45|351.75|353.4|351.7|8
1729678160000|2024-10-23 10:09:20|353.43|351.73|353.34|351.64|353.43|351.73|353.34|351.64|15
1729678170000|2024-10-23 10:09:30|353.3|351.6|353.25|351.55|353.3|351.6|353.23|351.53|12
1729678180000|2024-10-23 10:09:40|353.28|351.58|353.27|351.57|353.28|351.58|353.26|351.56|4
1729678190000|2024-10-23 10:09:50|353.28|351.58|353.29|351.59|353.29|351.59|353.26|351.56|7
1729678200000|2024-10-23 10:10:00|353.31|351.61|353.24|351.54|353.31|351.61|353.24|351.54|7
1729678210000|2024-10-23 10:10:10|353.23|351.53|353.25|351.55|353.25|351.55|353.15|351.45|18
1729678220000|2024-10-23 10:10:20|353.23|351.53|353.23|351.53|353.26|351.56|353.21|351.51|13
1729678230000|2024-10-23 10:10:30|353.22|351.52|353.22|351.52|353.22|351.52|353.16|351.46|16
1729678240000|2024-10-23 10:10:40|353.2|351.5|353.22|351.52|353.23|351.53|353.2|351.5|10
1729678250000|2024-10-23 10:10:50|353.21|351.51|353.19|351.49|353.21|351.51|353.19|351.49|5
1729678260000|2024-10-23 10:11:00|353.18|351.48|353.16|351.46|353.18|351.48|353.16|351.46|4
1729678270000|2024-10-23 10:11:10|353.17|351.47|353.19|351.49|353.21|351.51|353.17|351.47|16
1729678280000|2024-10-23 10:11:20|353.2|351.5|353.18|351.48|353.2|351.5|353.14|351.44|11
1729678290000|2024-10-23 10:11:30|353.17|351.47|353.2|351.5|353.2|351.5|353.17|351.47|4
1729678300000|2024-10-23 10:11:40|353.19|351.49|353.19|351.49|353.19|351.49|353.19|351.49|1
1729678310000|2024-10-23 10:11:50|353.2|351.5|353.2|351.5|353.2|351.5|353.19|351.49|3
1729678330000|2024-10-23 10:12:10|353.24|351.54|353.16|351.46|353.24|351.54|353.16|351.46|7
1729678340000|2024-10-23 10:12:20|353.13|351.43|353.13|351.43|353.14|351.44|353.12|351.42|7
1729678350000|2024-10-23 10:12:30|353.14|351.44|353.14|351.44|353.14|351.44|353.13|351.43|3
1729678360000|2024-10-23 10:12:40|353.13|351.43|353.12|351.42|353.14|351.44|353.11|351.41|14
1729678370000|2024-10-23 10:12:50|353.13|351.43|353.08|351.38|353.13|351.43|353.07|351.37|10
1729678380000|2024-10-23 10:13:00|353.07|351.37|353.03|351.33|353.07|351.37|353.03|351.33|10
1729678390000|2024-10-23 10:13:10|353.04|351.34|353.1|351.4|353.11|351.41|353.04|351.34|5
1729678400000|2024-10-23 10:13:20|353.09|351.39|353.05|351.35|353.09|351.39|353.04|351.34|11
1729678410000|2024-10-23 10:13:30|353.04|351.34|353.06|351.36|353.07|351.37|353.03|351.33|9
1729678420000|2024-10-23 10:13:40|353.07|351.37|353.06|351.36|353.07|351.37|353.04|351.34|7
1729678440000|2024-10-23 10:14:00|353.07|351.37|352.99|351.29|353.07|351.37|352.99|351.29|15
1729678450000|2024-10-23 10:14:10|353.01|351.31|353.02|351.32|353.02|351.32|353|351.3|6
1729678460000|2024-10-23 10:14:20|353.01|351.31|353|351.3|353.02|351.32|352.98|351.28|13
1729678470000|2024-10-23 10:14:30|353.05|351.35|352.99|351.29|353.05|351.35|352.99|351.29|19
1729678480000|2024-10-23 10:14:40|352.98|351.28|352.97|351.27|352.99|351.29|352.97|351.27|10
1729678490000|2024-10-23 10:14:50|352.98|351.28|352.97|351.27|353|351.3|352.97|351.27|12
1729678500000|2024-10-23 10:15:00|352.98|351.28|352.98|351.28|353|351.3|352.97|351.27|6
1729678510000|2024-10-23 10:15:10|352.97|351.27|352.98|351.28|352.98|351.28|352.97|351.27|10
1729678520000|2024-10-23 10:15:20|352.97|351.27|352.97|351.27|352.98|351.28|352.96|351.26|7
1729678530000|2024-10-23 10:15:30|352.96|351.26|352.97|351.27|352.97|351.27|352.96|351.26|6
1729678550000|2024-10-23 10:15:50|352.98|351.28|353.09|351.39|353.09|351.39|352.98|351.28|2
1729678560000|2024-10-23 10:16:00|353.11|351.41|353.11|351.41|353.11|351.41|353.11|351.41|1
1729678570000|2024-10-23 10:16:10|353.1|351.4|352.98|351.28|353.11|351.41|352.98|351.28|16
1729678580000|2024-10-23 10:16:20|352.96|351.26|352.96|351.26|352.97|351.27|352.96|351.26|3
1729678680000|2024-10-23 10:18:00|352.98|351.28|353.01|351.31|353.03|351.33|352.98|351.28|7
1729678690000|2024-10-23 10:18:10|353.02|351.32|353.03|351.33|353.03|351.33|353.01|351.31|7
1729678700000|2024-10-23 10:18:20|353.02|351.32|353.02|351.32|353.02|351.32|352.99|351.29|17
1729678710000|2024-10-23 10:18:30|353.05|351.35|353.05|351.35|353.07|351.37|353.03|351.33|13
1729678720000|2024-10-23 10:18:40|353.04|351.34|353.05|351.35|353.05|351.35|353.03|351.33|10
1729678730000|2024-10-23 10:18:50|353.04|351.34|353.05|351.35|353.05|351.35|353.04|351.34|4
1729678740000|2024-10-23 10:19:00|353.04|351.34|353.04|351.34|353.07|351.37|353|351.3|14
1729678750000|2024-10-23 10:19:10|353.05|351.35|353.07|351.37|353.11|351.41|353.05|351.35|6
1729678760000|2024-10-23 10:19:20|353.08|351.38|353.11|351.41|353.14|351.44|353.06|351.36|13
1729678770000|2024-10-23 10:19:30|353.12|351.42|353.14|351.44|353.14|351.44|353.11|351.41|4
1729678790000|2024-10-23 10:19:50|353.17|351.47|353.27|351.57|353.27|351.57|353.17|351.47|4
1729678800000|2024-10-23 10:20:00|353.31|351.61|353.55|351.85|353.55|351.85|353.3|351.6|6
1729678810000|2024-10-23 10:20:10|353.54|351.84|353.51|351.81|353.54|351.84|353.47|351.77|4
1729678820000|2024-10-23 10:20:20|353.5|351.8|353.3|351.6|353.5|351.8|353.29|351.59|18
1729678830000|2024-10-23 10:20:30|353.31|351.61|353.34|351.64|353.35|351.65|353.31|351.61|6
1729678840000|2024-10-23 10:20:40|353.32|351.62|353.21|351.51|353.32|351.62|353.21|351.51|16
1729678850000|2024-10-23 10:20:50|353.19|351.49|353.17|351.47|353.19|351.49|353.15|351.45|6
1729678860000|2024-10-23 10:21:00|353.2|351.5|353.29|351.59|353.29|351.59|353.2|351.5|23
1729678870000|2024-10-23 10:21:10|353.3|351.6|353.29|351.59|353.3|351.6|353.29|351.59|2
1729678880000|2024-10-23 10:21:20|353.36|351.66|353.4|351.7|353.41|351.71|353.35|351.65|14
1729678890000|2024-10-23 10:21:30|353.41|351.71|353.52|351.82|353.52|351.82|353.39|351.69|16
1729678900000|2024-10-23 10:21:40|353.51|351.81|353.55|351.85|353.55|351.85|353.5|351.8|17
1729678910000|2024-10-23 10:21:50|353.52|351.82|353.55|351.85|353.55|351.85|353.52|351.82|3
1729678920000|2024-10-23 10:22:00|353.52|351.82|353.52|351.82|353.52|351.82|353.49|351.79|9
1729678930000|2024-10-23 10:22:10|353.53|351.83|353.56|351.86|353.56|351.86|353.51|351.81|6
1729678940000|2024-10-23 10:22:20|353.57|351.87|353.59|351.89|353.59|351.89|353.57|351.87|3
1729678950000|2024-10-23 10:22:30|353.6|351.9|353.56|351.86|353.6|351.9|353.56|351.86|2
1729678980000|2024-10-23 10:23:00|353.55|351.85|353.5|351.8|353.55|351.85|353.5|351.8|6
1729678990000|2024-10-23 10:23:10|353.51|351.81|353.53|351.83|353.53|351.83|353.5|351.8|15
1729679000000|2024-10-23 10:23:20|353.51|351.81|353.51|351.81|353.51|351.81|353.49|351.79|13
1729679010000|2024-10-23 10:23:30|353.53|351.83|353.51|351.81|353.53|351.83|353.51|351.81|10
1729679020000|2024-10-23 10:23:40|353.53|351.83|353.4|351.7|353.53|351.83|353.4|351.7|21
1729679030000|2024-10-23 10:23:50|353.39|351.69|353.32|351.62|353.39|351.69|353.3|351.6|17
1729679040000|2024-10-23 10:24:00|353.31|351.61|353.29|351.59|353.31|351.61|353.29|351.59|8
1729679050000|2024-10-23 10:24:10|353.3|351.6|353.25|351.55|353.3|351.6|353.25|351.55|7
1729679060000|2024-10-23 10:24:20|353.26|351.56|353.13|351.43|353.26|351.56|353.1|351.4|12
1729679070000|2024-10-23 10:24:30|353.14|351.44|353.24|351.54|353.25|351.55|353.14|351.44|7
1729679080000|2024-10-23 10:24:40|353.23|351.53|353.24|351.54|353.24|351.54|353.23|351.53|6
1729679090000|2024-10-23 10:24:50|353.23|351.53|353.24|351.54|353.24|351.54|353.23|351.53|6
1729679100000|2024-10-23 10:25:00|353.23|351.53|353.14|351.44|353.23|351.53|353.11|351.41|19
1729679110000|2024-10-23 10:25:10|353.15|351.45|353.16|351.46|353.26|351.56|353.13|351.43|19
1729679120000|2024-10-23 10:25:20|353.18|351.48|353.34|351.64|353.36|351.66|353.18|351.48|18
1729679130000|2024-10-23 10:25:30|353.35|351.65|353.41|351.71|353.41|351.71|353.33|351.63|15
1729679140000|2024-10-23 10:25:40|353.39|351.69|353.4|351.7|353.42|351.72|353.39|351.69|14
1729679150000|2024-10-23 10:25:50|353.41|351.71|353.4|351.7|353.42|351.72|353.39|351.69|9
1729679160000|2024-10-23 10:26:00|353.39|351.69|353.28|351.58|353.39|351.69|353.28|351.58|10
1729679170000|2024-10-23 10:26:10|353.27|351.57|353.2|351.5|353.28|351.58|353.19|351.49|15
1729679180000|2024-10-23 10:26:20|353.21|351.51|353.24|351.54|353.24|351.54|353.2|351.5|10
1729679190000|2024-10-23 10:26:30|353.23|351.53|353.24|351.54|353.24|351.54|353.21|351.51|16
1729679200000|2024-10-23 10:26:40|353.22|351.52|353.31|351.61|353.32|351.62|353.22|351.52|10
1729679210000|2024-10-23 10:26:50|353.32|351.62|353.37|351.67|353.37|351.67|353.32|351.62|5
1729679220000|2024-10-23 10:27:00|353.36|351.66|353.49|351.79|353.5|351.8|353.36|351.66|12
1729679230000|2024-10-23 10:27:10|353.52|351.82|353.56|351.86|353.56|351.86|353.49|351.79|13
1729679240000|2024-10-23 10:27:20|353.51|351.81|353.56|351.86|353.56|351.86|353.51|351.81|3
1729679250000|2024-10-23 10:27:30|353.53|351.83|353.56|351.86|353.56|351.86|353.47|351.77|10
1729679260000|2024-10-23 10:27:40|353.53|351.83|353.55|351.85|353.55|351.85|353.52|351.82|9
1729679270000|2024-10-23 10:27:50|353.52|351.82|353.51|351.81|353.55|351.85|353.5|351.8|10
1729679280000|2024-10-23 10:28:00|353.48|351.78|353.49|351.79|353.49|351.79|353.47|351.77|11
1729679290000|2024-10-23 10:28:10|353.5|351.8|353.5|351.8|353.5|351.8|353.49|351.79|3
1729679300000|2024-10-23 10:28:20|353.51|351.81|353.56|351.86|353.56|351.86|353.51|351.81|2
1729679320000|2024-10-23 10:28:40|353.51|351.81|353.55|351.85|353.55|351.85|353.51|351.81|3
1729679330000|2024-10-23 10:28:50|353.56|351.86|353.56|351.86|353.56|351.86|353.56|351.86|1
1729679340000|2024-10-23 10:29:00|353.57|351.87|353.6|351.9|353.6|351.9|353.57|351.87|4
1729679350000|2024-10-23 10:29:10|353.61|351.91|353.6|351.9|353.61|351.91|353.58|351.88|4
1729679360000|2024-10-23 10:29:20|353.61|351.91|353.61|351.91|353.61|351.91|353.61|351.91|1
1729679380000|2024-10-23 10:29:40|353.58|351.88|353.56|351.86|353.58|351.88|353.56|351.86|2
1729679390000|2024-10-23 10:29:50|353.55|351.85|353.52|351.82|353.55|351.85|353.51|351.81|8
1729679400000|2024-10-23 10:30:00|353.53|351.83|353.57|351.87|353.57|351.87|353.52|351.82|7
1729679410000|2024-10-23 10:30:10|353.56|351.86|353.56|351.86|353.56|351.86|353.56|351.86|1
1729679420000|2024-10-23 10:30:20|353.57|351.87|353.56|351.86|353.57|351.87|353.56|351.86|4
1729679430000|2024-10-23 10:30:30|353.52|351.82|353.52|351.82|353.54|351.84|353.5|351.8|8
1729679440000|2024-10-23 10:30:40|353.51|351.81|353.56|351.86|353.56|351.86|353.51|351.81|3
1729679460000|2024-10-23 10:31:00|353.54|351.84|353.54|351.84|353.55|351.85|353.54|351.84|3
1729679470000|2024-10-23 10:31:10|353.56|351.86|353.56|351.86|353.56|351.86|353.56|351.86|1
1729679490000|2024-10-23 10:31:30|353.57|351.87|353.58|351.88|353.58|351.88|353.56|351.86|4
1729679500000|2024-10-23 10:31:40|353.59|351.89|353.57|351.87|353.6|351.9|353.57|351.87|3
1729679510000|2024-10-23 10:31:50|353.58|351.88|353.56|351.86|353.59|351.89|353.56|351.86|3
1729679520000|2024-10-23 10:32:00|353.53|351.83|353.53|351.83|353.53|351.83|353.53|351.83|1
1729679530000|2024-10-23 10:32:10|353.51|351.81|353.5|351.8|353.52|351.82|353.49|351.79|12
1729679540000|2024-10-23 10:32:20|353.51|351.81|353.52|351.82|353.52|351.82|353.5|351.8|12
1729679550000|2024-10-23 10:32:30|353.51|351.81|353.48|351.78|353.51|351.81|353.48|351.78|12
1729679560000|2024-10-23 10:32:40|353.49|351.79|353.52|351.82|353.53|351.83|353.43|351.73|15
1729679570000|2024-10-23 10:32:50|353.51|351.81|353.52|351.82|353.53|351.83|353.49|351.79|10
1729679580000|2024-10-23 10:33:00|353.53|351.83|353.47|351.77|353.53|351.83|353.47|351.77|7
1729679590000|2024-10-23 10:33:10|353.48|351.78|353.5|351.8|353.52|351.82|353.48|351.78|6
1729679600000|2024-10-23 10:33:20|353.52|351.82|353.56|351.86|353.56|351.86|353.5|351.8|11
1729679610000|2024-10-23 10:33:30|353.55|351.85|353.56|351.86|353.56|351.86|353.55|351.85|4
1729679620000|2024-10-23 10:33:40|353.54|351.84|353.56|351.86|353.56|351.86|353.54|351.84|4
1729679640000|2024-10-23 10:34:00|353.55|351.85|353.4|351.7|353.55|351.85|353.4|351.7|11
1729679650000|2024-10-23 10:34:10|353.41|351.71|353.44|351.74|353.44|351.74|353.41|351.71|2
1729679670000|2024-10-23 10:34:30|353.5|351.8|353.5|351.8|353.5|351.8|353.5|351.8|1
1729679690000|2024-10-23 10:34:50|353.47|351.77|353.5|351.8|353.5|351.8|353.47|351.77|4
1729679700000|2024-10-23 10:35:00|353.49|351.79|353.49|351.79|353.5|351.8|353.47|351.77|12
1729679710000|2024-10-23 10:35:10|353.48|351.78|353.49|351.79|353.49|351.79|353.47|351.77|12
1729679720000|2024-10-23 10:35:20|353.48|351.78|353.5|351.8|353.5|351.8|353.47|351.77|9
1729679730000|2024-10-23 10:35:30|353.53|351.83|353.55|351.85|353.56|351.86|353.53|351.83|9
1729679740000|2024-10-23 10:35:40|353.54|351.84|353.49|351.79|353.55|351.85|353.47|351.77|14
1729679750000|2024-10-23 10:35:50|353.48|351.78|353.48|351.78|353.49|351.79|353.47|351.77|17
1729679760000|2024-10-23 10:36:00|353.49|351.79|353.43|351.73|353.49|351.79|353.43|351.73|7
1729679770000|2024-10-23 10:36:10|353.4|351.7|353.41|351.71|353.41|351.71|353.4|351.7|4
1729679780000|2024-10-23 10:36:20|353.4|351.7|353.41|351.71|353.41|351.71|353.4|351.7|6
1729679810000|2024-10-23 10:36:50|353.47|351.77|353.47|351.77|353.47|351.77|353.47|351.77|1
1729679820000|2024-10-23 10:37:00|353.46|351.76|353.45|351.75|353.46|351.76|353.45|351.75|2
1729679830000|2024-10-23 10:37:10|353.47|351.77|353.46|351.76|353.47|351.77|353.46|351.76|4
1729679840000|2024-10-23 10:37:20|353.47|351.77|353.45|351.75|353.47|351.77|353.45|351.75|5
1729679850000|2024-10-23 10:37:30|353.44|351.74|353.43|351.73|353.44|351.74|353.43|351.73|2
1729679860000|2024-10-23 10:37:40|353.42|351.72|353.42|351.72|353.42|351.72|353.42|351.72|1
1729679870000|2024-10-23 10:37:50|353.41|351.71|353.41|351.71|353.41|351.71|353.41|351.71|1
1729679900000|2024-10-23 10:38:20|353.39|351.69|353.33|351.63|353.39|351.69|353.33|351.63|3
1729679910000|2024-10-23 10:38:30|353.3|351.6|353.26|351.56|353.3|351.6|353.17|351.47|11
1729679920000|2024-10-23 10:38:40|353.27|351.57|353.41|351.71|353.43|351.73|353.27|351.57|16
1729679930000|2024-10-23 10:38:50|353.42|351.72|353.36|351.66|353.42|351.72|353.36|351.66|7
1729679940000|2024-10-23 10:39:00|353.38|351.68|353.41|351.71|353.41|351.71|353.38|351.68|3
1729679950000|2024-10-23 10:39:10|353.42|351.72|353.35|351.65|353.48|351.78|353.35|351.65|15
1729679960000|2024-10-23 10:39:20|353.36|351.66|353.39|351.69|353.39|351.69|353.35|351.65|9
1729679970000|2024-10-23 10:39:30|353.38|351.68|353.36|351.66|353.38|351.68|353.35|351.65|9
1729679980000|2024-10-23 10:39:40|353.35|351.65|353.35|351.65|353.36|351.66|353.35|351.65|3
1729679990000|2024-10-23 10:39:50|353.36|351.66|353.35|351.65|353.36|351.66|353.35|351.65|2
1729680000000|2024-10-23 10:40:00|353.36|351.66|353.06|351.36|353.36|351.66|353.06|351.36|19
1729680010000|2024-10-23 10:40:10|353.22|351.52|352.96|351.26|353.22|351.52|352.96|351.26|4
1729680060000|2024-10-23 10:41:00|352.95|351.25|352.94|351.24|352.95|351.25|352.94|351.24|2
1729680070000|2024-10-23 10:41:10|352.95|351.25|352.94|351.24|352.95|351.25|352.94|351.24|2
1729680080000|2024-10-23 10:41:20|352.93|351.23|352.96|351.26|352.96|351.26|352.93|351.23|2
1729680160000|2024-10-23 10:42:40|353|351.3|352.99|351.29|353|351.3|352.99|351.29|2
1729680170000|2024-10-23 10:42:50|352.98|351.28|352.99|351.29|352.99|351.29|352.98|351.28|12
1729680180000|2024-10-23 10:43:00|352.98|351.28|352.99|351.29|352.99|351.29|352.98|351.28|2
1729680190000|2024-10-23 10:43:10|353|351.3|353.03|351.33|353.03|351.33|353|351.3|3
1729680200000|2024-10-23 10:43:20|353.02|351.32|353.03|351.33|353.03|351.33|353|351.3|4
1729680210000|2024-10-23 10:43:30|353.02|351.32|352.98|351.28|353.02|351.32|352.98|351.28|8
1729680220000|2024-10-23 10:43:40|352.99|351.29|352.98|351.28|353.04|351.34|352.98|351.28|14
1729680230000|2024-10-23 10:43:50|352.99|351.29|352.98|351.28|353|351.3|352.98|351.28|8
1729680240000|2024-10-23 10:44:00|352.99|351.29|353.09|351.39|353.09|351.39|352.98|351.28|7
1729680250000|2024-10-23 10:44:10|353.1|351.4|353.12|351.42|353.12|351.42|353.1|351.4|3
1729680260000|2024-10-23 10:44:20|353.11|351.41|353.11|351.41|353.12|351.42|353.11|351.41|3
1729680270000|2024-10-23 10:44:30|353.12|351.42|353.11|351.41|353.12|351.42|353.11|351.41|2
1729680320000|2024-10-23 10:45:20|353.13|351.43|353.11|351.41|353.13|351.43|353.11|351.41|2
1729680340000|2024-10-23 10:45:40|353.15|351.45|353.16|351.46|353.16|351.46|353.15|351.45|2
1729680350000|2024-10-23 10:45:50|353.15|351.45|353.12|351.42|353.15|351.45|353.12|351.42|4
1729680360000|2024-10-23 10:46:00|353.11|351.41|353.11|351.41|353.11|351.41|353.11|351.41|1
1729680410000|2024-10-23 10:46:50|353.03|351.33|352.96|351.26|353.03|351.33|352.96|351.26|2
1729680430000|2024-10-23 10:47:10|353.01|351.31|353.1|351.4|353.12|351.42|353.01|351.31|5
1729680440000|2024-10-23 10:47:20|353.11|351.41|353.04|351.34|353.11|351.41|353.04|351.34|9
1729680450000|2024-10-23 10:47:30|353.05|351.35|353.12|351.42|353.12|351.42|353.03|351.33|14
1729680460000|2024-10-23 10:47:40|353.11|351.41|353.13|351.43|353.14|351.44|353.11|351.41|9
1729680470000|2024-10-23 10:47:50|353.12|351.42|353.09|351.39|353.13|351.43|353.07|351.37|11
1729680480000|2024-10-23 10:48:00|353.06|351.36|353.06|351.36|353.07|351.37|353.05|351.35|4
1729680490000|2024-10-23 10:48:10|353.05|351.35|353.05|351.35|353.06|351.36|353.05|351.35|5
1729680500000|2024-10-23 10:48:20|353.06|351.36|353.09|351.39|353.09|351.39|353.05|351.35|11
1729680510000|2024-10-23 10:48:30|353.07|351.37|353.07|351.37|353.07|351.37|353.05|351.35|5
1729680530000|2024-10-23 10:48:50|353.05|351.35|352.96|351.26|353.05|351.35|352.96|351.26|10
1729680540000|2024-10-23 10:49:00|352.95|351.25|352.91|351.21|352.95|351.25|352.91|351.21|5
1729680550000|2024-10-23 10:49:10|352.9|351.2|352.66|350.96|352.9|351.2|352.62|350.92|12
1729680560000|2024-10-23 10:49:20|352.74|351.04|352.78|351.08|352.79|351.09|352.71|351.01|9
1729680570000|2024-10-23 10:49:30|352.77|351.07|352.66|350.96|352.78|351.08|352.66|350.96|20
1729680580000|2024-10-23 10:49:40|352.67|350.97|352.64|350.94|352.67|350.97|352.63|350.93|15
1729680590000|2024-10-23 10:49:50|352.65|350.95|352.62|350.92|352.65|350.95|352.62|350.92|9
1729680600000|2024-10-23 10:50:00|352.61|350.91|352.64|350.94|352.65|350.95|352.58|350.88|14
1729680610000|2024-10-23 10:50:10|352.66|350.96|352.8|351.1|352.81|351.11|352.66|350.96|11
1729680620000|2024-10-23 10:50:20|352.79|351.09|352.8|351.1|352.81|351.11|352.78|351.08|13
1729680630000|2024-10-23 10:50:30|352.79|351.09|352.69|350.99|352.79|351.09|352.67|350.97|11
1729680640000|2024-10-23 10:50:40|352.68|350.98|352.73|351.03|352.73|351.03|352.68|350.98|14
1729680650000|2024-10-23 10:50:50|352.72|351.02|352.7|351|352.72|351.02|352.69|350.99|6
1729680660000|2024-10-23 10:51:00|352.69|350.99|352.71|351.01|352.72|351.02|352.69|350.99|12
1729680670000|2024-10-23 10:51:10|352.7|351|352.6|350.9|352.7|351|352.59|350.89|19
1729680680000|2024-10-23 10:51:20|352.57|350.87|352.54|350.84|352.57|350.87|352.46|350.76|19
1729680690000|2024-10-23 10:51:30|352.53|350.83|352.42|350.72|352.53|350.83|352.42|350.72|12
1729680700000|2024-10-23 10:51:40|352.39|350.69|352.42|350.72|352.44|350.74|352.38|350.68|9
1729680710000|2024-10-23 10:51:50|352.41|350.71|352.38|350.68|352.41|350.71|352.38|350.68|7
1729680720000|2024-10-23 10:52:00|352.4|350.7|352.4|350.7|352.4|350.7|352.4|350.7|1
1729680730000|2024-10-23 10:52:10|352.38|350.68|352.39|350.69|352.4|350.7|352.38|350.68|8
1729680740000|2024-10-23 10:52:20|352.38|350.68|352.41|350.71|352.41|350.71|352.38|350.68|11
1729680750000|2024-10-23 10:52:30|352.39|350.69|352.41|350.71|352.41|350.71|352.39|350.69|2
1729680770000|2024-10-23 10:52:50|352.39|350.69|352.41|350.71|352.41|350.71|352.39|350.69|3
1729680780000|2024-10-23 10:53:00|352.4|350.7|352.48|350.78|352.48|350.78|352.39|350.69|7
1729680790000|2024-10-23 10:53:10|352.5|350.8|352.43|350.73|352.5|350.8|352.43|350.73|4
1729680800000|2024-10-23 10:53:20|352.38|350.68|352.2|350.5|352.38|350.68|352.17|350.47|18
1729680810000|2024-10-23 10:53:30|352.17|350.47|352.18|350.48|352.2|350.5|352.16|350.46|16
1729680820000|2024-10-23 10:53:40|352.19|350.49|352.2|350.5|352.2|350.5|352.18|350.48|9
1729680830000|2024-10-23 10:53:50|352.19|350.49|352.37|350.67|352.37|350.67|352.17|350.47|10
1729680840000|2024-10-23 10:54:00|352.38|350.68|352.51|350.81|352.51|350.81|352.38|350.68|12
1729680850000|2024-10-23 10:54:10|352.49|350.79|352.49|350.79|352.49|350.79|352.44|350.74|11
1729680860000|2024-10-23 10:54:20|352.48|350.78|352.33|350.63|352.48|350.78|352.31|350.61|21
1729680870000|2024-10-23 10:54:30|352.34|350.64|352.33|350.63|352.34|350.64|352.31|350.61|10
1729680880000|2024-10-23 10:54:40|352.34|350.64|352.33|350.63|352.35|350.65|352.29|350.59|15
1729680890000|2024-10-23 10:54:50|352.32|350.62|352.32|350.62|352.33|350.63|352.3|350.6|12
1729680900000|2024-10-23 10:55:00|352.31|350.61|352.35|350.65|352.35|350.65|352.22|350.52|21
1729680910000|2024-10-23 10:55:10|352.34|350.64|352.41|350.71|352.42|350.72|352.31|350.61|12
1729680920000|2024-10-23 10:55:20|352.4|350.7|352.37|350.67|352.41|350.71|352.36|350.66|18
1729680930000|2024-10-23 10:55:30|352.33|350.63|352.38|350.68|352.4|350.7|352.28|350.58|14
1729680940000|2024-10-23 10:55:40|352.4|350.7|352.37|350.67|352.4|350.7|352.34|350.64|12
1729680950000|2024-10-23 10:55:50|352.38|350.68|352.38|350.68|352.4|350.7|352.37|350.67|9
1729680960000|2024-10-23 10:56:00|352.39|350.69|352.62|350.92|352.63|350.93|352.38|350.68|13
1729680970000|2024-10-23 10:56:10|352.61|350.91|352.63|350.93|352.63|350.93|352.58|350.88|10
1729680980000|2024-10-23 10:56:20|352.59|350.89|352.53|350.83|352.59|350.89|352.53|350.83|6
1729680990000|2024-10-23 10:56:30|352.52|350.82|352.46|350.76|352.56|350.86|352.42|350.72|24
1729681000000|2024-10-23 10:56:40|352.5|350.8|352.5|350.8|352.52|350.82|352.5|350.8|11
1729681010000|2024-10-23 10:56:50|352.49|350.79|352.49|350.79|352.5|350.8|352.49|350.79|7
1729681020000|2024-10-23 10:57:00|352.5|350.8|352.47|350.77|352.5|350.8|352.45|350.75|8
1729681030000|2024-10-23 10:57:10|352.48|350.78|352.48|350.78|352.48|350.78|352.46|350.76|7
1729681040000|2024-10-23 10:57:20|352.47|350.77|352.48|350.78|352.48|350.78|352.47|350.77|2
1729681050000|2024-10-23 10:57:30|352.47|350.77|352.4|350.7|352.47|350.77|352.4|350.7|4
1729681060000|2024-10-23 10:57:40|352.41|350.71|352.39|350.69|352.43|350.73|352.37|350.67|24
1729681070000|2024-10-23 10:57:50|352.41|350.71|352.31|350.61|352.41|350.71|352.28|350.58|20
1729681080000|2024-10-23 10:58:00|352.32|350.62|352.4|350.7|352.41|350.71|352.31|350.61|18
1729681090000|2024-10-23 10:58:10|352.41|350.71|352.44|350.74|352.44|350.74|352.39|350.69|7
1729681100000|2024-10-23 10:58:20|352.48|350.78|352.45|350.75|352.49|350.79|352.45|350.75|5
1729681110000|2024-10-23 10:58:30|352.42|350.72|352.38|350.68|352.42|350.72|352.34|350.64|8
1729681150000|2024-10-23 10:59:10|352.4|350.7|352.41|350.71|352.42|350.72|352.4|350.7|4
1729681160000|2024-10-23 10:59:20|352.43|350.73|352.39|350.69|352.43|350.73|352.39|350.69|7
1729681170000|2024-10-23 10:59:30|352.38|350.68|352.37|350.67|352.38|350.68|352.37|350.67|2
1729681180000|2024-10-23 10:59:40|352.36|350.66|352.39|350.69|352.39|350.69|352.36|350.66|3
1729681190000|2024-10-23 10:59:50|352.4|350.7|352.4|350.7|352.4|350.7|352.4|350.7|1
1729681200000|2024-10-23 11:00:00|352.46|350.76|352.41|350.71|352.58|350.88|352.37|350.67|13
1729681210000|2024-10-23 11:00:10|352.4|350.7|352.35|350.65|352.4|350.7|352.31|350.61|11
1729681220000|2024-10-23 11:00:20|352.34|350.64|352.34|350.64|352.35|350.65|352.32|350.62|15
1729681230000|2024-10-23 11:00:30|352.33|350.63|352.34|350.64|352.34|350.64|352.32|350.62|14
1729681240000|2024-10-23 11:00:40|352.32|350.62|352.31|350.61|352.34|350.64|352.26|350.56|17
1729681250000|2024-10-23 11:00:50|352.3|350.6|352.43|350.73|352.43|350.73|352.28|350.58|16
1729681260000|2024-10-23 11:01:00|352.42|350.72|352.39|350.69|352.43|350.73|352.37|350.67|12
1729681270000|2024-10-23 11:01:10|352.4|350.7|352.39|350.69|352.4|350.7|352.39|350.69|2
1729681280000|2024-10-23 11:01:20|352.4|350.7|352.49|350.79|352.52|350.82|352.39|350.69|18
1729681290000|2024-10-23 11:01:30|352.5|350.8|352.64|350.94|352.64|350.94|352.5|350.8|7
1729681300000|2024-10-23 11:01:40|352.65|350.95|352.7|351|352.71|351.01|352.62|350.92|8
1729681310000|2024-10-23 11:01:50|352.73|351.03|352.79|351.09|352.79|351.09|352.71|351.01|9
1729681320000|2024-10-23 11:02:00|352.78|351.08|352.86|351.16|352.86|351.16|352.77|351.07|7
1729681330000|2024-10-23 11:02:10|352.9|351.2|352.94|351.24|352.94|351.24|352.88|351.18|9
1729681340000|2024-10-23 11:02:20|352.98|351.28|352.82|351.12|352.99|351.29|352.82|351.12|14
1729681350000|2024-10-23 11:02:30|352.8|351.1|352.73|351.03|352.8|351.1|352.71|351.01|14
1729681360000|2024-10-23 11:02:40|352.75|351.05|352.73|351.03|352.75|351.05|352.71|351.01|4
1729681370000|2024-10-23 11:02:50|352.75|351.05|352.73|351.03|352.75|351.05|352.73|351.03|2
1729681380000|2024-10-23 11:03:00|352.74|351.04|352.7|351|352.74|351.04|352.65|350.95|18
1729681390000|2024-10-23 11:03:10|352.69|350.99|352.67|350.97|352.7|351|352.67|350.97|24
1729681400000|2024-10-23 11:03:20|352.68|350.98|352.63|350.93|352.69|350.99|352.63|350.93|12
1729681410000|2024-10-23 11:03:30|352.64|350.94|352.58|350.88|352.65|350.95|352.57|350.87|12
1729681420000|2024-10-23 11:03:40|352.57|350.87|352.68|350.98|352.68|350.98|352.57|350.87|17
1729681430000|2024-10-23 11:03:50|352.67|350.97|352.67|350.97|352.69|350.99|352.66|350.96|10
1729681440000|2024-10-23 11:04:00|352.66|350.96|352.69|350.99|352.69|350.99|352.66|350.96|4
1729681450000|2024-10-23 11:04:10|352.73|351.03|352.79|351.09|352.8|351.1|352.72|351.02|13
1729681460000|2024-10-23 11:04:20|352.78|351.08|352.79|351.09|352.8|351.1|352.78|351.08|6
1729681470000|2024-10-23 11:04:30|352.78|351.08|352.79|351.09|352.79|351.09|352.72|351.02|9
1729681480000|2024-10-23 11:04:40|352.78|351.08|352.81|351.11|352.81|351.11|352.78|351.08|4
1729681490000|2024-10-23 11:04:50|352.8|351.1|352.79|351.09|352.8|351.1|352.79|351.09|2
1729681500000|2024-10-23 11:05:00|352.8|351.1|352.89|351.19|352.89|351.19|352.8|351.1|5
1729681510000|2024-10-23 11:05:10|352.91|351.21|352.89|351.19|352.91|351.21|352.89|351.19|5
1729681520000|2024-10-23 11:05:20|352.92|351.22|352.92|351.22|352.93|351.23|352.91|351.21|5
1729681530000|2024-10-23 11:05:30|352.9|351.2|352.9|351.2|352.9|351.2|352.81|351.11|9
1729681540000|2024-10-23 11:05:40|352.89|351.19|352.87|351.17|352.9|351.2|352.87|351.17|9
1729681550000|2024-10-23 11:05:50|352.86|351.16|352.76|351.06|352.86|351.16|352.74|351.04|9
1729681560000|2024-10-23 11:06:00|352.77|351.07|352.8|351.1|352.8|351.1|352.77|351.07|3
1729681570000|2024-10-23 11:06:10|352.81|351.11|352.81|351.11|352.81|351.11|352.81|351.11|1
1729681580000|2024-10-23 11:06:20|352.87|351.17|352.92|351.22|352.92|351.22|352.87|351.17|6
1729681590000|2024-10-23 11:06:30|352.91|351.21|352.89|351.19|352.91|351.21|352.88|351.18|7
1729681600000|2024-10-23 11:06:40|352.91|351.21|352.84|351.14|352.93|351.23|352.84|351.14|12
1729681610000|2024-10-23 11:06:50|352.85|351.15|352.89|351.19|352.9|351.2|352.81|351.11|13
1729681620000|2024-10-23 11:07:00|352.93|351.23|352.93|351.23|352.93|351.23|352.93|351.23|1
1729681700000|2024-10-23 11:08:20|352.91|351.21|352.93|351.23|352.93|351.23|352.91|351.21|2
1729681730000|2024-10-23 11:08:50|352.89|351.19|352.93|351.23|352.93|351.23|352.89|351.19|2
1729681780000|2024-10-23 11:09:40|352.94|351.24|352.96|351.26|352.96|351.26|352.94|351.24|3
1729681790000|2024-10-23 11:09:50|352.98|351.28|352.99|351.29|352.99|351.29|352.98|351.28|2
1729681800000|2024-10-23 11:10:00|352.96|351.26|352.97|351.27|352.97|351.27|352.96|351.26|2
1729681810000|2024-10-23 11:10:10|352.93|351.23|352.93|351.23|352.93|351.23|352.93|351.23|1
1729681820000|2024-10-23 11:10:20|352.94|351.24|352.85|351.15|352.94|351.24|352.84|351.14|10
1729681830000|2024-10-23 11:10:30|352.84|351.14|352.9|351.2|352.91|351.21|352.83|351.13|8
1729681840000|2024-10-23 11:10:40|352.88|351.18|352.87|351.17|352.88|351.18|352.87|351.17|8
1729681850000|2024-10-23 11:10:50|352.88|351.18|352.85|351.15|352.88|351.18|352.83|351.13|8
1729681860000|2024-10-23 11:11:00|352.84|351.14|352.84|351.14|352.86|351.16|352.83|351.13|7
1729681870000|2024-10-23 11:11:10|352.83|351.13|352.75|351.05|352.85|351.15|352.74|351.04|8
1729681880000|2024-10-23 11:11:20|352.74|351.04|352.78|351.08|352.8|351.1|352.73|351.03|7
1729681890000|2024-10-23 11:11:30|352.77|351.07|352.76|351.06|352.78|351.08|352.75|351.05|8
1729681900000|2024-10-23 11:11:40|352.77|351.07|352.87|351.17|352.87|351.17|352.77|351.07|8
1729681910000|2024-10-23 11:11:50|352.86|351.16|352.84|351.14|352.87|351.17|352.84|351.14|4
1729681920000|2024-10-23 11:12:00|352.83|351.13|352.77|351.07|352.83|351.13|352.74|351.04|3
1729681930000|2024-10-23 11:12:10|352.78|351.08|352.73|351.03|352.78|351.08|352.73|351.03|2
1729681940000|2024-10-23 11:12:20|352.72|351.02|352.72|351.02|352.72|351.02|352.71|351.01|3
1729681950000|2024-10-23 11:12:30|352.68|350.98|352.54|350.84|352.68|350.98|352.54|350.84|10
1729681960000|2024-10-23 11:12:40|352.55|350.85|352.56|350.86|352.59|350.89|352.54|350.84|12
1729681970000|2024-10-23 11:12:50|352.59|350.89|352.56|350.86|352.59|350.89|352.55|350.85|6
1729681980000|2024-10-23 11:13:00|352.54|350.84|352.58|350.88|352.58|350.88|352.54|350.84|5
1729681990000|2024-10-23 11:13:10|352.57|350.87|352.55|350.85|352.58|350.88|352.54|350.84|10
1729682000000|2024-10-23 11:13:20|352.57|350.87|352.56|350.86|352.57|350.87|352.56|350.86|2
1729682010000|2024-10-23 11:13:30|352.55|350.85|352.54|350.84|352.56|350.86|352.52|350.82|8
1729682020000|2024-10-23 11:13:40|352.56|350.86|352.64|350.94|352.64|350.94|352.56|350.86|9
1729682030000|2024-10-23 11:13:50|352.65|350.95|352.66|350.96|352.68|350.98|352.63|350.93|7
1729682040000|2024-10-23 11:14:00|352.65|350.95|352.6|350.9|352.68|350.98|352.6|350.9|7
1729682050000|2024-10-23 11:14:10|352.56|350.86|352.55|350.85|352.56|350.86|352.51|350.81|8
1729682060000|2024-10-23 11:14:20|352.56|350.86|352.55|350.85|352.56|350.86|352.54|350.84|5
1729682070000|2024-10-23 11:14:30|352.56|350.86|352.55|350.85|352.56|350.86|352.54|350.84|9
1729682080000|2024-10-23 11:14:40|352.56|350.86|352.56|350.86|352.57|350.87|352.54|350.84|13
1729682090000|2024-10-23 11:14:50|352.55|350.85|352.57|350.87|352.57|350.87|352.55|350.85|7
1729682100000|2024-10-23 11:15:00|352.56|350.86|352.75|351.05|352.77|351.07|352.56|350.86|15
1729682110000|2024-10-23 11:15:10|352.76|351.06|352.59|350.89|352.76|351.06|352.59|350.89|8
1729682120000|2024-10-23 11:15:20|352.58|350.88|352.62|350.92|352.63|350.93|352.55|350.85|18
1729682130000|2024-10-23 11:15:30|352.64|350.94|352.72|351.02|352.77|351.07|352.64|350.94|12
1729682140000|2024-10-23 11:15:40|352.7|351|352.7|351|352.71|351.01|352.68|350.98|18
1729682150000|2024-10-23 11:15:50|352.71|351.01|352.71|351.01|352.72|351.02|352.7|351|9
1729682160000|2024-10-23 11:16:00|352.72|351.02|352.77|351.07|352.82|351.12|352.72|351.02|13
1729682170000|2024-10-23 11:16:10|352.78|351.08|352.79|351.09|352.8|351.1|352.78|351.08|3
1729682180000|2024-10-23 11:16:20|352.81|351.11|352.83|351.13|352.83|351.13|352.81|351.11|3
1729682190000|2024-10-23 11:16:30|352.82|351.12|352.81|351.11|352.82|351.12|352.81|351.11|2
1729682200000|2024-10-23 11:16:40|352.82|351.12|352.75|351.05|352.83|351.13|352.74|351.04|11
1729682210000|2024-10-23 11:16:50|352.76|351.06|352.67|350.97|352.76|351.06|352.66|350.96|10
1729682220000|2024-10-23 11:17:00|352.68|350.98|352.75|351.05|352.75|351.05|352.68|350.98|6
1729682230000|2024-10-23 11:17:10|352.76|351.06|352.81|351.11|352.81|351.11|352.76|351.06|9
1729682240000|2024-10-23 11:17:20|352.8|351.1|352.72|351.02|352.8|351.1|352.71|351.01|13
1729682250000|2024-10-23 11:17:30|352.69|350.99|352.72|351.02|352.72|351.02|352.67|350.97|14
1729682260000|2024-10-23 11:17:40|352.76|351.06|352.8|351.1|352.8|351.1|352.76|351.06|5
1729682270000|2024-10-23 11:17:50|352.81|351.11|352.83|351.13|352.83|351.13|352.81|351.11|5
1729682280000|2024-10-23 11:18:00|352.84|351.14|352.86|351.16|352.86|351.16|352.84|351.14|3
1729682290000|2024-10-23 11:18:10|352.87|351.17|352.86|351.16|352.87|351.17|352.86|351.16|2
1729682300000|2024-10-23 11:18:20|352.82|351.12|352.86|351.16|352.86|351.16|352.82|351.12|7
1729682320000|2024-10-23 11:18:40|352.85|351.15|352.84|351.14|352.85|351.15|352.84|351.14|2
1729682330000|2024-10-23 11:18:50|352.85|351.15|352.85|351.15|352.85|351.15|352.85|351.15|1
1729682340000|2024-10-23 11:19:00|352.86|351.16|352.86|351.16|352.86|351.16|352.85|351.15|3
1729682350000|2024-10-23 11:19:10|352.85|351.15|352.85|351.15|352.85|351.15|352.85|351.15|1
1729682360000|2024-10-23 11:19:20|352.81|351.11|352.77|351.07|352.81|351.11|352.76|351.06|7
1729682370000|2024-10-23 11:19:30|352.78|351.08|352.77|351.07|352.78|351.08|352.75|351.05|10
1729682380000|2024-10-23 11:19:40|352.76|351.06|352.78|351.08|352.79|351.09|352.76|351.06|6
1729682390000|2024-10-23 11:19:50|352.79|351.09|352.74|351.04|352.79|351.09|352.74|351.04|15
1729682400000|2024-10-23 11:20:00|352.75|351.05|352.79|351.09|352.79|351.09|352.75|351.05|12
1729682410000|2024-10-23 11:20:10|352.78|351.08|352.79|351.09|352.79|351.09|352.78|351.08|8
1729682420000|2024-10-23 11:20:20|352.78|351.08|352.76|351.06|352.79|351.09|352.71|351.01|11
1729682430000|2024-10-23 11:20:30|352.78|351.08|352.78|351.08|352.79|351.09|352.76|351.06|13
1729682440000|2024-10-23 11:20:40|352.79|351.09|352.78|351.08|352.79|351.09|352.77|351.07|7
1729682450000|2024-10-23 11:20:50|352.77|351.07|352.75|351.05|352.79|351.09|352.74|351.04|10
1729682460000|2024-10-23 11:21:00|352.76|351.06|352.79|351.09|352.79|351.09|352.74|351.04|11
1729682470000|2024-10-23 11:21:10|352.78|351.08|352.73|351.03|352.79|351.09|352.73|351.03|16
1729682480000|2024-10-23 11:21:20|352.72|351.02|352.73|351.03|352.73|351.03|352.71|351.01|5
1729682490000|2024-10-23 11:21:30|352.74|351.04|352.74|351.04|352.74|351.04|352.74|351.04|1
1729682530000|2024-10-23 11:22:10|352.73|351.03|352.62|350.92|352.73|351.03|352.62|350.92|11
1729682540000|2024-10-23 11:22:20|352.64|350.94|352.72|351.02|352.72|351.02|352.63|350.93|11
1729682550000|2024-10-23 11:22:30|352.73|351.03|352.74|351.04|352.74|351.04|352.73|351.03|2
1729682560000|2024-10-23 11:22:40|352.73|351.03|352.65|350.95|352.73|351.03|352.64|350.94|3
1729682570000|2024-10-23 11:22:50|352.66|350.96|352.72|351.02|352.73|351.03|352.66|350.96|13
1729682580000|2024-10-23 11:23:00|352.73|351.03|352.74|351.04|352.74|351.04|352.73|351.03|2
1729682590000|2024-10-23 11:23:10|352.75|351.05|352.76|351.06|352.76|351.06|352.75|351.05|2
1729682600000|2024-10-23 11:23:20|352.75|351.05|352.75|351.05|352.76|351.06|352.75|351.05|3
1729682610000|2024-10-23 11:23:30|352.74|351.04|352.75|351.05|352.75|351.05|352.74|351.04|2
1729682620000|2024-10-23 11:23:40|352.76|351.06|352.77|351.07|352.77|351.07|352.76|351.06|2
1729682630000|2024-10-23 11:23:50|352.74|351.04|352.74|351.04|352.74|351.04|352.74|351.04|1
1729682660000|2024-10-23 11:24:20|352.73|351.03|352.73|351.03|352.73|351.03|352.72|351.02|3
1729682690000|2024-10-23 11:24:50|352.74|351.04|352.74|351.04|352.74|351.04|352.74|351.04|1
1729682700000|2024-10-23 11:25:00|352.73|351.03|352.73|351.03|352.78|351.08|352.73|351.03|11
1729682710000|2024-10-23 11:25:10|352.71|351.01|352.59|350.89|352.71|351.01|352.59|350.89|5
1729682720000|2024-10-23 11:25:20|352.6|350.9|352.56|350.86|352.6|350.9|352.55|350.85|7
1729682730000|2024-10-23 11:25:30|352.55|350.85|352.53|350.83|352.56|350.86|352.53|350.83|3
1729682740000|2024-10-23 11:25:40|352.54|350.84|352.55|350.85|352.55|350.85|352.54|350.84|2
1729682750000|2024-10-23 11:25:50|352.56|350.86|352.55|350.85|352.56|350.86|352.54|350.84|4
1729682760000|2024-10-23 11:26:00|352.57|350.87|352.62|350.92|352.64|350.94|352.56|350.86|7
1729682770000|2024-10-23 11:26:10|352.63|350.93|352.53|350.83|352.65|350.95|352.53|350.83|20
1729682780000|2024-10-23 11:26:20|352.54|350.84|352.56|350.86|352.57|350.87|352.54|350.84|5
1729682790000|2024-10-23 11:26:30|352.55|350.85|352.54|350.84|352.56|350.86|352.54|350.84|6
1729682800000|2024-10-23 11:26:40|352.55|350.85|352.55|350.85|352.55|350.85|352.55|350.85|1
1729682810000|2024-10-23 11:26:50|352.54|350.84|352.56|350.86|352.56|350.86|352.53|350.83|5
1729682830000|2024-10-23 11:27:10|352.6|350.9|352.64|350.94|352.64|350.94|352.6|350.9|10
1729682840000|2024-10-23 11:27:20|352.68|350.98|352.68|350.98|352.68|350.98|352.68|350.98|1
1729682850000|2024-10-23 11:27:30|352.69|350.99|352.89|351.19|352.89|351.19|352.69|350.99|7
1729682860000|2024-10-23 11:27:40|352.93|351.23|352.97|351.27|352.98|351.28|352.93|351.23|9
1729682870000|2024-10-23 11:27:50|352.96|351.26|352.97|351.27|352.97|351.27|352.95|351.25|13
1729682880000|2024-10-23 11:28:00|352.96|351.26|352.92|351.22|352.96|351.26|352.91|351.21|11
1729682890000|2024-10-23 11:28:10|352.93|351.23|352.95|351.25|352.96|351.26|352.91|351.21|13
1729682900000|2024-10-23 11:28:20|352.96|351.26|352.93|351.23|352.96|351.26|352.91|351.21|14
1729682910000|2024-10-23 11:28:30|352.9|351.2|352.84|351.14|352.92|351.22|352.84|351.14|16
1729682920000|2024-10-23 11:28:40|352.85|351.15|352.9|351.2|352.91|351.21|352.85|351.15|14
1729682930000|2024-10-23 11:28:50|352.91|351.21|352.87|351.17|352.91|351.21|352.84|351.14|10
1729682940000|2024-10-23 11:29:00|352.86|351.16|352.91|351.21|352.93|351.23|352.84|351.14|14
1729682950000|2024-10-23 11:29:10|352.9|351.2|352.9|351.2|352.92|351.22|352.88|351.18|10
1729682960000|2024-10-23 11:29:20|352.89|351.19|352.82|351.12|352.9|351.2|352.81|351.11|9
1729682970000|2024-10-23 11:29:30|352.81|351.11|352.81|351.11|352.82|351.12|352.8|351.1|11
1729682980000|2024-10-23 11:29:40|352.8|351.1|352.8|351.1|352.82|351.12|352.8|351.1|9
1729682990000|2024-10-23 11:29:50|352.79|351.09|352.75|351.05|352.81|351.11|352.73|351.03|18
1729683000000|2024-10-23 11:30:00|352.76|351.06|352.66|350.96|352.77|351.07|352.66|350.96|17
1729683010000|2024-10-23 11:30:10|352.67|350.97|352.71|351.01|352.71|351.01|352.67|350.97|12
1729683020000|2024-10-23 11:30:20|352.69|350.99|352.79|351.09|352.79|351.09|352.69|350.99|7
1729683030000|2024-10-23 11:30:30|352.78|351.08|352.8|351.1|352.82|351.12|352.78|351.08|11
1729683040000|2024-10-23 11:30:40|352.79|351.09|352.71|351.01|352.82|351.12|352.7|351|16
1729683050000|2024-10-23 11:30:50|352.72|351.02|352.71|351.01|352.75|351.05|352.7|351|20
1729683060000|2024-10-23 11:31:00|352.7|351|352.73|351.03|352.73|351.03|352.65|350.95|11
1729683070000|2024-10-23 11:31:10|352.72|351.02|352.65|350.95|352.73|351.03|352.63|350.93|11
1729683080000|2024-10-23 11:31:20|352.66|350.96|352.61|350.91|352.66|350.96|352.6|350.9|13
1729683090000|2024-10-23 11:31:30|352.64|350.94|352.65|350.95|352.65|350.95|352.6|350.9|12
1729683100000|2024-10-23 11:31:40|352.63|350.93|352.66|350.96|352.66|350.96|352.61|350.91|10
1729683120000|2024-10-23 11:32:00|352.68|350.98|352.75|351.05|352.79|351.09|352.68|350.98|11
1729683130000|2024-10-23 11:32:10|352.77|351.07|352.83|351.13|352.83|351.13|352.74|351.04|11
1729683140000|2024-10-23 11:32:20|352.87|351.17|352.89|351.19|352.89|351.19|352.86|351.16|10
1729683150000|2024-10-23 11:32:30|352.88|351.18|352.8|351.1|352.89|351.19|352.79|351.09|18
1729683160000|2024-10-23 11:32:40|352.81|351.11|352.84|351.14|352.84|351.14|352.78|351.08|10
1729683170000|2024-10-23 11:32:50|352.82|351.12|352.8|351.1|352.83|351.13|352.78|351.08|14
1729683180000|2024-10-23 11:33:00|352.79|351.09|352.83|351.13|352.83|351.13|352.78|351.08|16
1729683190000|2024-10-23 11:33:10|352.81|351.11|352.81|351.11|352.85|351.15|352.78|351.08|19
1729683200000|2024-10-23 11:33:20|352.82|351.12|352.89|351.19|352.9|351.2|352.8|351.1|21
1729683210000|2024-10-23 11:33:30|352.88|351.18|352.78|351.08|352.89|351.19|352.77|351.07|8
1729683220000|2024-10-23 11:33:40|352.79|351.09|352.79|351.09|352.82|351.12|352.75|351.05|20
1729683230000|2024-10-23 11:33:50|352.8|351.1|352.8|351.1|352.8|351.1|352.8|351.1|1
1729683240000|2024-10-23 11:34:00|352.84|351.14|352.8|351.1|352.84|351.14|352.8|351.1|8
1729683250000|2024-10-23 11:34:10|352.79|351.09|352.71|351.01|352.81|351.11|352.68|350.98|18
1729683260000|2024-10-23 11:34:20|352.72|351.02|352.89|351.19|352.89|351.19|352.72|351.02|8
1729683270000|2024-10-23 11:34:30|352.88|351.18|352.86|351.16|352.88|351.18|352.83|351.13|13
1729683280000|2024-10-23 11:34:40|352.85|351.15|352.7|351|352.87|351.17|352.64|350.94|25
1729683290000|2024-10-23 11:34:50|352.68|350.98|352.69|350.99|352.7|351|352.64|350.94|13
1729683300000|2024-10-23 11:35:00|352.71|351.01|352.74|351.04|352.75|351.05|352.71|351.01|11
1729683310000|2024-10-23 11:35:10|352.73|351.03|352.59|350.89|352.73|351.03|352.57|350.87|14
1729683320000|2024-10-23 11:35:20|352.58|350.88|352.55|350.85|352.59|350.89|352.53|350.83|10
1729683330000|2024-10-23 11:35:30|352.56|350.86|352.59|350.89|352.62|350.92|352.54|350.84|15
1729683340000|2024-10-23 11:35:40|352.58|350.88|352.54|350.84|352.58|350.88|352.54|350.84|11
1729683350000|2024-10-23 11:35:50|352.55|350.85|352.59|350.89|352.61|350.91|352.55|350.85|21
1729683360000|2024-10-23 11:36:00|352.6|350.9|352.58|350.88|352.6|350.9|352.58|350.88|7
1729683370000|2024-10-23 11:36:10|352.59|350.89|352.48|350.78|352.59|350.89|352.48|350.78|15
1729683380000|2024-10-23 11:36:20|352.49|350.79|352.45|350.75|352.5|350.8|352.45|350.75|9
1729683390000|2024-10-23 11:36:30|352.44|350.74|352.37|350.67|352.45|350.75|352.37|350.67|14
1729683400000|2024-10-23 11:36:40|352.38|350.68|352.29|350.59|352.39|350.69|352.27|350.57|19
1729683410000|2024-10-23 11:36:50|352.28|350.58|352.17|350.47|352.28|350.58|352.17|350.47|13
1729683420000|2024-10-23 11:37:00|352.18|350.48|352.03|350.33|352.18|350.48|352.03|350.33|20
1729683430000|2024-10-23 11:37:10|352.04|350.34|352.1|350.4|352.11|350.41|352.04|350.34|20
1729683440000|2024-10-23 11:37:20|352.08|350.38|352.01|350.31|352.09|350.39|352.01|350.31|12
1729683450000|2024-10-23 11:37:30|352.02|350.32|352.01|350.31|352.02|350.32|352.01|350.31|16
1729683460000|2024-10-23 11:37:40|352.02|350.32|352.04|350.34|352.07|350.37|352.01|350.31|22
1729683470000|2024-10-23 11:37:50|352.05|350.35|352.04|350.34|352.05|350.35|352.03|350.33|10
1729683480000|2024-10-23 11:38:00|352.05|350.35|352|350.3|352.05|350.35|351.98|350.28|13
1729683490000|2024-10-23 11:38:10|351.99|350.29|352|350.3|352.03|350.33|351.99|350.29|15
1729683500000|2024-10-23 11:38:20|351.98|350.28|352.02|350.32|352.02|350.32|351.98|350.28|9
1729683510000|2024-10-23 11:38:30|352.01|350.31|351.94|350.24|352.01|350.31|351.94|350.24|15
1729683520000|2024-10-23 11:38:40|351.93|350.23|351.93|350.23|351.95|350.25|351.92|350.22|9
1729683530000|2024-10-23 11:38:50|351.95|350.25|351.7|350|351.95|350.25|351.7|350|20
1729683540000|2024-10-23 11:39:00|351.69|349.99|351.64|349.94|351.72|350.02|351.61|349.91|25
1729683550000|2024-10-23 11:39:10|351.6|349.9|351.59|349.89|351.62|349.92|351.58|349.88|18
1729683560000|2024-10-23 11:39:20|351.58|349.88|351.64|349.94|351.64|349.94|351.57|349.87|14
1729683570000|2024-10-23 11:39:30|351.63|349.93|351.69|349.99|351.71|350.01|351.63|349.93|13
1729683580000|2024-10-23 11:39:40|351.68|349.98|351.71|350.01|351.71|350.01|351.66|349.96|14
1729683590000|2024-10-23 11:39:50|351.7|350|351.6|349.9|351.7|350|351.58|349.88|11
1729683600000|2024-10-23 11:40:00|351.61|349.91|351.59|349.89|351.61|349.91|351.59|349.89|3
1729683610000|2024-10-23 11:40:10|351.58|349.88|351.58|349.88|351.7|350|351.57|349.87|20
1729683620000|2024-10-23 11:40:20|351.54|349.84|351.41|349.71|351.54|349.84|351.39|349.69|24
1729683630000|2024-10-23 11:40:30|351.42|349.72|351.42|349.72|351.46|349.76|351.35|349.65|25
1729683640000|2024-10-23 11:40:40|351.38|349.68|351.37|349.67|351.38|349.68|351.27|349.57|14
1729683650000|2024-10-23 11:40:50|351.33|349.63|351.2|349.5|351.33|349.63|351.2|349.5|21
1729683660000|2024-10-23 11:41:00|351.21|349.51|351.3|349.6|351.3|349.6|351.21|349.51|8
1729683670000|2024-10-23 11:41:10|351.33|349.63|351.21|349.51|351.33|349.63|351.14|349.44|21
1729683680000|2024-10-23 11:41:20|351.2|349.5|351.19|349.49|351.2|349.5|351.16|349.46|12
1729683690000|2024-10-23 11:41:30|351.17|349.47|351.17|349.47|351.18|349.48|351.13|349.43|10
1729683700000|2024-10-23 11:41:40|351.16|349.46|351.09|349.39|351.17|349.47|351.04|349.34|23
1729683710000|2024-10-23 11:41:50|351.11|349.41|351.08|349.38|351.24|349.54|351.05|349.35|18
1729683720000|2024-10-23 11:42:00|351.09|349.39|351.05|349.35|351.09|349.39|351.03|349.33|14
1729683730000|2024-10-23 11:42:10|351.06|349.36|351.13|349.43|351.13|349.43|351.06|349.36|7
1729683740000|2024-10-23 11:42:20|351.12|349.42|351.1|349.4|351.12|349.42|351.1|349.4|4
1729683750000|2024-10-23 11:42:30|351.07|349.37|351.11|349.41|351.15|349.45|351.03|349.33|15
1729683760000|2024-10-23 11:42:40|351.12|349.42|351.13|349.43|351.15|349.45|351.11|349.41|11
1729683770000|2024-10-23 11:42:50|351.12|349.42|351.11|349.41|351.12|349.42|351.08|349.38|7
1729683780000|2024-10-23 11:43:00|351.1|349.4|351.13|349.43|351.13|349.43|351.08|349.38|9
1729683800000|2024-10-23 11:43:20|351.18|349.48|351.24|349.54|351.24|349.54|351.18|349.48|2
1729683810000|2024-10-23 11:43:30|351.29|349.59|351.57|349.87|351.57|349.87|351.29|349.59|9
1729683820000|2024-10-23 11:43:40|351.56|349.86|351.43|349.73|351.56|349.86|351.42|349.72|17
1729683830000|2024-10-23 11:43:50|351.42|349.72|351.39|349.69|351.43|349.73|351.35|349.65|13
1729683840000|2024-10-23 11:44:00|351.36|349.66|351.42|349.72|351.43|349.73|351.36|349.66|15
1729683850000|2024-10-23 11:44:10|351.41|349.71|351.32|349.62|351.41|349.71|351.31|349.61|12
1729683860000|2024-10-23 11:44:20|351.31|349.61|351.13|349.43|351.32|349.62|351.13|349.43|23
1729683870000|2024-10-23 11:44:30|351.12|349.42|351.14|349.44|351.16|349.46|351.12|349.42|10
1729683880000|2024-10-23 11:44:40|351.13|349.43|351.11|349.41|351.13|349.43|351.08|349.38|13
1729683890000|2024-10-23 11:44:50|351.12|349.42|351.21|349.51|351.21|349.51|351.12|349.42|9
1729683900000|2024-10-23 11:45:00|351.25|349.55|351.19|349.49|351.25|349.55|351.15|349.45|16
1729683910000|2024-10-23 11:45:10|351.18|349.48|351.15|349.45|351.18|349.48|351.11|349.41|8
1729683920000|2024-10-23 11:45:20|351.16|349.46|351.15|349.45|351.16|349.46|351.15|349.45|2
1729683930000|2024-10-23 11:45:30|351.2|349.5|351.18|349.48|351.2|349.5|351.13|349.43|8
1729683940000|2024-10-23 11:45:40|351.19|349.49|351.2|349.5|351.24|349.54|351.19|349.49|6
1729683950000|2024-10-23 11:45:50|351.22|349.52|351.22|349.52|351.24|349.54|351.22|349.52|4
1729683960000|2024-10-23 11:46:00|351.27|349.57|351.11|349.41|351.28|349.58|351.09|349.39|19
1729683970000|2024-10-23 11:46:10|351.1|349.4|351.09|349.39|351.1|349.4|351.07|349.37|5
1729683980000|2024-10-23 11:46:20|351.08|349.38|351.09|349.39|351.09|349.39|351.06|349.36|10
1729683990000|2024-10-23 11:46:30|351.1|349.4|351.11|349.41|351.12|349.42|351.09|349.39|12
1729684000000|2024-10-23 11:46:40|351.12|349.42|351.23|349.53|351.23|349.53|351.1|349.4|11
1729684010000|2024-10-23 11:46:50|351.24|349.54|351.19|349.49|351.24|349.54|351.15|349.45|18
1729684020000|2024-10-23 11:47:00|351.18|349.48|351.17|349.47|351.18|349.48|351.17|349.47|6
1729684030000|2024-10-23 11:47:10|351.16|349.46|351.12|349.42|351.16|349.46|351.08|349.38|7
1729684040000|2024-10-23 11:47:20|351.11|349.41|351.07|349.37|351.12|349.42|351.07|349.37|10
1729684050000|2024-10-23 11:47:30|351.08|349.38|351.07|349.37|351.09|349.39|351.05|349.35|18
1729684060000|2024-10-23 11:47:40|351.08|349.38|351.09|349.39|351.1|349.4|351.08|349.38|6
1729684070000|2024-10-23 11:47:50|351.08|349.38|351.11|349.41|351.11|349.41|351.08|349.38|10
1729684080000|2024-10-23 11:48:00|351.12|349.42|351.12|349.42|351.14|349.44|351.11|349.41|9
1729684090000|2024-10-23 11:48:10|351.1|349.4|351.11|349.41|351.11|349.41|351.1|349.4|6
1729684100000|2024-10-23 11:48:20|351.07|349.37|351.05|349.35|351.07|349.37|351.05|349.35|2
1729684110000|2024-10-23 11:48:30|351.04|349.34|351.04|349.34|351.06|349.36|351.04|349.34|9
1729684120000|2024-10-23 11:48:40|351.02|349.32|350.94|349.24|351.03|349.33|350.94|349.24|14
1729684130000|2024-10-23 11:48:50|350.93|349.23|350.66|348.96|350.93|349.23|350.66|348.96|17
1729684140000|2024-10-23 11:49:00|350.65|348.95|350.57|348.87|350.66|348.96|350.53|348.83|16
1729684150000|2024-10-23 11:49:10|350.55|348.85|350.36|348.66|350.55|348.85|350.35|348.65|18
1729684160000|2024-10-23 11:49:20|350.37|348.67|350.18|348.48|350.37|348.67|350.16|348.46|12
1729684170000|2024-10-23 11:49:30|350.19|348.49|350.18|348.48|350.19|348.49|350.18|348.48|2
1729684180000|2024-10-23 11:49:40|350.17|348.47|350.18|348.48|350.18|348.48|350.17|348.47|8
1729684190000|2024-10-23 11:49:50|350.19|348.49|350.18|348.48|350.2|348.5|350.18|348.48|4
1729684200000|2024-10-23 11:50:00|350.19|348.49|350.3|348.6|350.3|348.6|350.19|348.49|9
1729684210000|2024-10-23 11:50:10|350.31|348.61|350.37|348.67|350.42|348.72|350.31|348.61|12
1729684220000|2024-10-23 11:50:20|350.38|348.68|350.45|348.75|350.49|348.79|350.38|348.68|10
1729684230000|2024-10-23 11:50:30|350.43|348.73|350.43|348.73|350.47|348.77|350.41|348.71|23
1729684240000|2024-10-23 11:50:40|350.45|348.75|350.44|348.74|350.46|348.76|350.42|348.72|13
1729684250000|2024-10-23 11:50:50|350.46|348.76|350.45|348.75|350.47|348.77|350.45|348.75|5
1729684260000|2024-10-23 11:51:00|350.46|348.76|350.47|348.77|350.47|348.77|350.46|348.76|2
1729684270000|2024-10-23 11:51:10|350.44|348.74|350.28|348.58|350.44|348.74|350.22|348.52|22
1729684290000|2024-10-23 11:51:30|350.27|348.57|350.2|348.5|350.27|348.57|350.16|348.46|4
1729684300000|2024-10-23 11:51:40|350.19|348.49|350.21|348.51|350.25|348.55|350.17|348.47|12
1729684310000|2024-10-23 11:51:50|350.24|348.54|350.32|348.62|350.32|348.62|350.22|348.52|10
1729684320000|2024-10-23 11:52:00|350.33|348.63|350.57|348.87|350.58|348.88|350.33|348.63|13
1729684330000|2024-10-23 11:52:10|350.58|348.88|350.51|348.81|350.58|348.88|350.44|348.74|18
1729684340000|2024-10-23 11:52:20|350.5|348.8|350.49|348.79|350.53|348.83|350.48|348.78|17
1729684350000|2024-10-23 11:52:30|350.52|348.82|350.47|348.77|350.53|348.83|350.47|348.77|12
1729684360000|2024-10-23 11:52:40|350.53|348.83|350.5|348.8|350.53|348.83|350.5|348.8|5
1729684370000|2024-10-23 11:52:50|350.44|348.74|350.33|348.63|350.45|348.75|350.3|348.6|14
1729684380000|2024-10-23 11:53:00|350.32|348.62|350.3|348.6|350.32|348.62|350.3|348.6|2
1729684390000|2024-10-23 11:53:10|350.31|348.61|350.44|348.74|350.45|348.75|350.31|348.61|7
1729684400000|2024-10-23 11:53:20|350.43|348.73|350.4|348.7|350.43|348.73|350.4|348.7|3
1729684410000|2024-10-23 11:53:30|350.41|348.71|350.4|348.7|350.41|348.71|350.4|348.7|2
1729684420000|2024-10-23 11:53:40|350.44|348.74|350.55|348.85|350.55|348.85|350.44|348.74|3
1729684440000|2024-10-23 11:54:00|350.6|348.9|350.62|348.92|350.62|348.92|350.6|348.9|7
1729684450000|2024-10-23 11:54:10|350.58|348.88|350.58|348.88|350.58|348.88|350.57|348.87|3
1729684460000|2024-10-23 11:54:20|350.57|348.87|350.47|348.77|350.58|348.88|350.47|348.77|19
1729684470000|2024-10-23 11:54:30|350.48|348.78|350.23|348.53|350.48|348.78|350.23|348.53|16
1729684480000|2024-10-23 11:54:40|350.25|348.55|350.24|348.54|350.32|348.62|350.24|348.54|14
1729684490000|2024-10-23 11:54:50|350.26|348.56|350.31|348.61|350.31|348.61|350.26|348.56|7
1729684500000|2024-10-23 11:55:00|350.32|348.62|350.23|348.53|350.32|348.62|350.18|348.48|15
1729684510000|2024-10-23 11:55:10|350.24|348.54|350.21|348.51|350.24|348.54|350.2|348.5|5
1729684520000|2024-10-23 11:55:20|350.2|348.5|350.11|348.41|350.2|348.5|350.11|348.41|3
1729684530000|2024-10-23 11:55:30|350.12|348.42|350.17|348.47|350.24|348.54|350.12|348.42|18
1729684540000|2024-10-23 11:55:40|350.18|348.48|350.22|348.52|350.22|348.52|350.18|348.48|17
1729684550000|2024-10-23 11:55:50|350.21|348.51|350.14|348.44|350.22|348.52|350.14|348.44|18
1729684560000|2024-10-23 11:56:00|350.13|348.43|350.14|348.44|350.24|348.54|350.12|348.42|15
1729684570000|2024-10-23 11:56:10|350.13|348.43|350.09|348.39|350.13|348.43|350.08|348.38|8
1729684580000|2024-10-23 11:56:20|350.12|348.42|350.09|348.39|350.12|348.42|350.09|348.39|2
1729684590000|2024-10-23 11:56:30|350.08|348.38|350.09|348.39|350.09|348.39|350.08|348.38|6
1729684610000|2024-10-23 11:56:50|350.11|348.41|350.12|348.42|350.12|348.42|350.11|348.41|2
1729684630000|2024-10-23 11:57:10|350.09|348.39|349.88|348.18|350.09|348.39|349.88|348.18|13
1729684640000|2024-10-23 11:57:20|349.89|348.19|349.92|348.22|349.96|348.26|349.89|348.19|18
1729684650000|2024-10-23 11:57:30|349.93|348.23|350|348.3|350.01|348.31|349.93|348.23|3
1729684660000|2024-10-23 11:57:40|349.95|348.25|349.81|348.11|349.95|348.25|349.8|348.1|20
1729684670000|2024-10-23 11:57:50|349.82|348.12|349.79|348.09|349.84|348.14|349.79|348.09|20
1729684680000|2024-10-23 11:58:00|349.8|348.1|349.82|348.12|349.83|348.13|349.79|348.09|11
1729684690000|2024-10-23 11:58:10|349.87|348.17|349.97|348.27|349.97|348.27|349.87|348.17|4
1729684700000|2024-10-23 11:58:20|350|348.3|349.99|348.29|350.03|348.33|349.99|348.29|15
1729684710000|2024-10-23 11:58:30|349.98|348.28|349.89|348.19|349.98|348.28|349.87|348.17|16
1729684720000|2024-10-23 11:58:40|349.9|348.2|349.98|348.28|350.02|348.32|349.9|348.2|14
1729684730000|2024-10-23 11:58:50|349.97|348.27|350|348.3|350|348.3|349.72|348.02|23
1729684740000|2024-10-23 11:59:00|349.96|348.26|349.94|348.24|349.97|348.27|349.81|348.11|24
1729684750000|2024-10-23 11:59:10|349.96|348.26|349.82|348.12|349.96|348.26|349.79|348.09|25
1729684760000|2024-10-23 11:59:20|349.83|348.13|349.87|348.17|349.87|348.17|349.81|348.11|21
1729684770000|2024-10-23 11:59:30|349.85|348.15|350.04|348.34|350.04|348.34|349.84|348.14|19
1729684780000|2024-10-23 11:59:40|350.09|348.39|350.05|348.35|350.09|348.39|350.01|348.31|17
1729684790000|2024-10-23 11:59:50|350.04|348.34|350.07|348.37|350.09|348.39|350.02|348.32|15
1729684800000|2024-10-23 12:00:00|350.08|348.38|349.98|348.28|350.09|348.39|349.95|348.25|20
1729684810000|2024-10-23 12:00:10|349.95|348.25|349.85|348.15|349.95|348.25|349.83|348.13|12
1729684820000|2024-10-23 12:00:20|349.84|348.14|349.78|348.08|349.84|348.14|349.74|348.04|22
1729684830000|2024-10-23 12:00:30|349.74|348.04|349.66|347.96|349.74|348.04|349.62|347.92|16
1729684840000|2024-10-23 12:00:40|349.67|347.97|349.67|347.97|349.67|347.97|349.64|347.94|14
1729684850000|2024-10-23 12:00:50|349.66|347.96|349.74|348.04|349.8|348.1|349.66|347.96|7
1729684860000|2024-10-23 12:01:00|349.73|348.03|349.85|348.15|349.85|348.15|349.73|348.03|15
1729684870000|2024-10-23 12:01:10|349.86|348.16|350.06|348.36|350.06|348.36|349.84|348.14|19
1729684880000|2024-10-23 12:01:20|350.05|348.35|350.11|348.41|350.12|348.42|350|348.3|15
1729684890000|2024-10-23 12:01:30|350.1|348.4|349.74|348.04|350.11|348.41|349.59|347.89|31
1729684900000|2024-10-23 12:01:40|349.73|348.03|349.83|348.13|349.88|348.18|349.71|348.01|19
1729684910000|2024-10-23 12:01:50|349.84|348.14|349.9|348.2|349.92|348.22|349.82|348.12|18
1729684920000|2024-10-23 12:02:00|349.91|348.21|350.21|348.51|350.21|348.51|349.89|348.19|24
1729684930000|2024-10-23 12:02:10|350.18|348.48|350.14|348.44|350.19|348.49|350.13|348.43|15
1729684940000|2024-10-23 12:02:20|350.15|348.45|350.23|348.53|350.25|348.55|350.15|348.45|18
1729684950000|2024-10-23 12:02:30|350.22|348.52|350.37|348.67|350.39|348.69|350.21|348.51|20
1729684960000|2024-10-23 12:02:40|350.38|348.68|350.35|348.65|350.39|348.69|350.35|348.65|13
1729684970000|2024-10-23 12:02:50|350.34|348.64|350.36|348.66|350.38|348.68|350.34|348.64|8
1729684980000|2024-10-23 12:03:00|350.35|348.65|350.3|348.6|350.35|348.65|350.22|348.52|26
1729684990000|2024-10-23 12:03:10|350.29|348.59|350.22|348.52|350.29|348.59|350.18|348.48|18
1729685000000|2024-10-23 12:03:20|350.21|348.51|350.21|348.51|350.3|348.6|350.2|348.5|17
1729685010000|2024-10-23 12:03:30|350.23|348.53|350.23|348.53|350.27|348.57|350.19|348.49|15
1729685020000|2024-10-23 12:03:40|350.24|348.54|350.23|348.53|350.29|348.59|350.2|348.5|19
1729685030000|2024-10-23 12:03:50|350.22|348.52|350.14|348.44|350.22|348.52|350.11|348.41|13
1729685040000|2024-10-23 12:04:00|350.13|348.43|349.78|348.08|350.14|348.44|349.77|348.07|20
1729685050000|2024-10-23 12:04:10|349.76|348.06|349.33|347.63|349.76|348.06|349.33|347.63|25
1729685060000|2024-10-23 12:04:20|349.34|347.64|349.34|347.64|349.38|347.68|349.34|347.64|13
1729685070000|2024-10-23 12:04:30|349.32|347.62|349.33|347.63|349.36|347.66|349.29|347.59|12
1729685090000|2024-10-23 12:04:50|349.38|347.68|349.36|347.66|349.39|347.69|349.35|347.65|14
1729685100000|2024-10-23 12:05:00|349.39|347.69|349.72|348.02|349.72|348.02|349.39|347.69|23
1729685110000|2024-10-23 12:05:10|349.73|348.03|349.45|347.75|349.73|348.03|349.44|347.74|23
1729685120000|2024-10-23 12:05:20|349.44|347.74|349.38|347.68|349.46|347.76|349.38|347.68|16
1729685130000|2024-10-23 12:05:30|349.39|347.69|349.36|347.66|349.39|347.69|349.36|347.66|4
1729685140000|2024-10-23 12:05:40|349.34|347.64|349.35|347.65|349.36|347.66|349.33|347.63|7
1729685150000|2024-10-23 12:05:50|349.37|347.67|349.6|347.9|349.6|347.9|349.35|347.65|7
1729685160000|2024-10-23 12:06:00|349.58|347.88|349.57|347.87|349.72|348.02|349.56|347.86|23
1729685170000|2024-10-23 12:06:10|349.56|347.86|349.38|347.68|349.59|347.89|349.38|347.68|22
1729685180000|2024-10-23 12:06:20|349.4|347.7|349.36|347.66|349.4|347.7|349.36|347.66|3
1729685200000|2024-10-23 12:06:40|349.38|347.68|349.37|347.67|349.38|347.68|349.37|347.67|2
1729685210000|2024-10-23 12:06:50|349.36|347.66|349.33|347.63|349.36|347.66|349.33|347.63|6
1729685220000|2024-10-23 12:07:00|349.29|347.59|349.29|347.59|349.29|347.59|349.29|347.59|1
1729685230000|2024-10-23 12:07:10|349.33|347.63|349.7|348|349.71|348.01|349.33|347.63|16
1729685240000|2024-10-23 12:07:20|349.67|347.97|349.62|347.92|349.69|347.99|349.62|347.92|15
1729685250000|2024-10-23 12:07:30|349.63|347.93|349.61|347.91|349.64|347.94|349.6|347.9|13
1729685260000|2024-10-23 12:07:40|349.6|347.9|349.45|347.75|349.6|347.9|349.39|347.69|12
1729685270000|2024-10-23 12:07:50|349.46|347.76|349.41|347.71|349.46|347.76|349.39|347.69|7
1729685280000|2024-10-23 12:08:00|349.4|347.7|349.59|347.89|349.6|347.9|349.4|347.7|18
1729685290000|2024-10-23 12:08:10|349.58|347.88|349.56|347.86|349.58|347.88|349.53|347.83|17
1729685300000|2024-10-23 12:08:20|349.57|347.87|349.67|347.97|349.69|347.99|349.56|347.86|13
1729685310000|2024-10-23 12:08:30|349.65|347.95|349.95|348.25|349.95|348.25|349.65|347.95|11
1729685320000|2024-10-23 12:08:40|349.98|348.28|350.08|348.38|350.16|348.46|349.98|348.28|13
1729685330000|2024-10-23 12:08:50|350.07|348.37|350.03|348.33|350.08|348.38|350.03|348.33|16
1729685340000|2024-10-23 12:09:00|350.04|348.34|350.18|348.48|350.18|348.48|350.04|348.34|4
1729685350000|2024-10-23 12:09:10|350.19|348.49|350.15|348.45|350.19|348.49|350.13|348.43|8
1729685360000|2024-10-23 12:09:20|350.3|348.6|350.19|348.49|350.3|348.6|350.14|348.44|21
1729685370000|2024-10-23 12:09:30|350.2|348.5|350.16|348.46|350.25|348.55|350.14|348.44|13
1729685380000|2024-10-23 12:09:40|350.15|348.45|350.18|348.48|350.18|348.48|350.14|348.44|19
1729685390000|2024-10-23 12:09:50|350.17|348.47|350.06|348.36|350.17|348.47|350.03|348.33|11
1729685400000|2024-10-23 12:10:00|350.05|348.35|350.05|348.35|350.06|348.36|350.03|348.33|6
1729685410000|2024-10-23 12:10:10|350.09|348.39|350.07|348.37|350.13|348.43|350.06|348.36|13
1729685420000|2024-10-23 12:10:20|350.06|348.36|350.07|348.37|350.11|348.41|350.06|348.36|9
1729685430000|2024-10-23 12:10:30|350.08|348.38|350.25|348.55|350.37|348.67|350.07|348.37|21
1729685440000|2024-10-23 12:10:40|350.26|348.56|350.14|348.44|350.36|348.66|350.11|348.41|23
1729685450000|2024-10-23 12:10:50|350.15|348.45|350.19|348.49|350.25|348.55|350.15|348.45|14
1729685460000|2024-10-23 12:11:00|350.18|348.48|350.15|348.45|350.22|348.52|350.06|348.36|20
1729685470000|2024-10-23 12:11:10|350.16|348.46|350.14|348.44|350.16|348.46|350.1|348.4|13
1729685480000|2024-10-23 12:11:20|350.21|348.51|350.05|348.35|350.26|348.56|350.05|348.35|23
1729685490000|2024-10-23 12:11:30|350.04|348.34|349.94|348.24|350.04|348.34|349.92|348.22|20
1729685500000|2024-10-23 12:11:40|349.93|348.23|349.93|348.23|349.93|348.23|349.91|348.21|11
1729685510000|2024-10-23 12:11:50|349.92|348.22|349.82|348.12|349.92|348.22|349.81|348.11|6
1729685520000|2024-10-23 12:12:00|349.83|348.13|349.91|348.21|349.91|348.21|349.83|348.13|4
1729685530000|2024-10-23 12:12:10|349.9|348.2|349.92|348.22|349.96|348.26|349.82|348.12|20
1729685540000|2024-10-23 12:12:20|349.93|348.23|349.84|348.14|349.93|348.23|349.84|348.14|10
1729685550000|2024-10-23 12:12:30|349.85|348.15|349.98|348.28|349.99|348.29|349.85|348.15|15
1729685560000|2024-10-23 12:12:40|349.97|348.27|349.81|348.11|349.99|348.29|349.78|348.08|20
1729685570000|2024-10-23 12:12:50|349.79|348.09|349.47|347.77|349.87|348.17|349.47|347.77|20
1729685580000|2024-10-23 12:13:00|349.52|347.82|349.29|347.59|349.52|347.82|349.28|347.58|21
1729685590000|2024-10-23 12:13:10|349.28|347.58|349.28|347.58|349.28|347.58|349.25|347.55|4
1729685600000|2024-10-23 12:13:20|349.34|347.64|349.28|347.58|349.42|347.72|349.28|347.58|8
1729685610000|2024-10-23 12:13:30|349.26|347.56|349.25|347.55|349.27|347.57|349.25|347.55|5
1729685620000|2024-10-23 12:13:40|349.28|347.58|349.25|347.55|349.28|347.58|349.25|347.55|4
1729685630000|2024-10-23 12:13:50|349.24|347.54|349.06|347.36|349.24|347.54|348.98|347.28|16
1729685640000|2024-10-23 12:14:00|349.13|347.43|349.09|347.39|349.16|347.46|349.02|347.32|22
1729685650000|2024-10-23 12:14:10|349.1|347.4|349.03|347.33|349.12|347.42|349.03|347.33|14
1729685660000|2024-10-23 12:14:20|349.06|347.36|349.18|347.48|349.31|347.61|349.03|347.33|24
1729685670000|2024-10-23 12:14:30|349.2|347.5|349.38|347.68|349.38|347.68|349.16|347.46|17
1729685680000|2024-10-23 12:14:40|349.43|347.73|349.44|347.74|349.55|347.85|349.38|347.68|19
1729685690000|2024-10-23 12:14:50|349.43|347.73|349.22|347.52|349.43|347.73|349.22|347.52|23
1729685700000|2024-10-23 12:15:00|349.24|347.54|349.16|347.46|349.43|347.73|349.15|347.45|26
1729685710000|2024-10-23 12:15:10|349.17|347.47|349.13|347.43|349.19|347.49|349.12|347.42|19
1729685720000|2024-10-23 12:15:20|349.09|347.39|349.1|347.4|349.15|347.45|349.08|347.38|19
1729685730000|2024-10-23 12:15:30|349.07|347.37|349.26|347.56|349.31|347.61|349.07|347.37|23
1729685740000|2024-10-23 12:15:40|349.29|347.59|349.32|347.62|349.32|347.62|349.29|347.59|2
1729685750000|2024-10-23 12:15:50|349.28|347.58|349.21|347.51|349.28|347.58|349.21|347.51|7
1729685760000|2024-10-23 12:16:00|349.2|347.5|349.16|347.46|349.2|347.5|349.16|347.46|4
1729685770000|2024-10-23 12:16:10|349.15|347.45|349.21|347.51|349.21|347.51|349.14|347.44|4
1729685780000|2024-10-23 12:16:20|349.28|347.58|349.49|347.79|349.49|347.79|349.28|347.58|11
1729685790000|2024-10-23 12:16:30|349.51|347.81|349.59|347.89|349.79|348.09|349.51|347.81|22
1729685800000|2024-10-23 12:16:40|349.6|347.9|349.75|348.05|349.75|348.05|349.59|347.89|9
1729685810000|2024-10-23 12:16:50|349.74|348.04|349.66|347.96|349.79|348.09|349.62|347.92|15
1729685820000|2024-10-23 12:17:00|349.65|347.95|349.65|347.95|349.66|347.96|349.64|347.94|5
1729685830000|2024-10-23 12:17:10|349.7|348|349.59|347.89|349.79|348.09|349.58|347.88|15
1729685840000|2024-10-23 12:17:20|349.58|347.88|349.74|348.04|349.74|348.04|349.57|347.87|7
1729685850000|2024-10-23 12:17:30|349.81|348.11|349.67|347.97|349.93|348.23|349.67|347.97|17
1729685860000|2024-10-23 12:17:40|349.68|347.98|349.77|348.07|349.77|348.07|349.67|347.97|13
1729685870000|2024-10-23 12:17:50|349.75|348.05|349.87|348.17|349.87|348.17|349.74|348.04|17
1729685880000|2024-10-23 12:18:00|349.88|348.18|349.96|348.26|349.96|348.26|349.83|348.13|20
1729685890000|2024-10-23 12:18:10|349.94|348.24|350.05|348.35|350.06|348.36|349.92|348.22|17
1729685900000|2024-10-23 12:18:20|350.07|348.37|350.32|348.62|350.32|348.62|350.07|348.37|16
1729685910000|2024-10-23 12:18:30|350.34|348.64|350.07|348.37|350.34|348.64|350.06|348.36|22
1729685920000|2024-10-23 12:18:40|350.08|348.38|350.23|348.53|350.26|348.56|350.08|348.38|13
1729685930000|2024-10-23 12:18:50|350.22|348.52|350.34|348.64|350.35|348.65|350.21|348.51|14
1729685940000|2024-10-23 12:19:00|350.37|348.67|350.53|348.83|350.53|348.83|350.33|348.63|30
1729685950000|2024-10-23 12:19:10|350.49|348.79|350.69|348.99|350.69|348.99|350.49|348.79|19
1729685960000|2024-10-23 12:19:20|350.71|349.01|350.79|349.09|350.81|349.11|350.71|349.01|16
1729685970000|2024-10-23 12:19:30|350.81|349.11|350.93|349.23|350.93|349.23|350.73|349.03|22
1729685980000|2024-10-23 12:19:40|350.92|349.22|350.9|349.2|350.94|349.24|350.87|349.17|15
1729685990000|2024-10-23 12:19:50|350.92|349.22|350.72|349.02|350.95|349.25|350.71|349.01|17
1729686000000|2024-10-23 12:20:00|350.73|349.03|350.83|349.13|350.84|349.14|350.73|349.03|9
1729686010000|2024-10-23 12:20:10|350.79|349.09|350.72|349.02|350.79|349.09|350.65|348.95|27
1729686020000|2024-10-23 12:20:20|350.71|349.01|350.58|348.88|350.73|349.03|350.54|348.84|16
1729686030000|2024-10-23 12:20:30|350.57|348.87|350.45|348.75|350.57|348.87|350.38|348.68|21
1729686040000|2024-10-23 12:20:40|350.44|348.74|350.15|348.45|350.45|348.75|350.15|348.45|17
1729686050000|2024-10-23 12:20:50|350.14|348.44|350.13|348.43|350.15|348.45|350.13|348.43|6
1729686060000|2024-10-23 12:21:00|350.12|348.42|350.06|348.36|350.15|348.45|350.05|348.35|21
1729686070000|2024-10-23 12:21:10|350.07|348.37|350.24|348.54|350.24|348.54|350.02|348.32|19
1729686080000|2024-10-23 12:21:20|350.23|348.53|350.29|348.59|350.29|348.59|350.18|348.48|19
1729686090000|2024-10-23 12:21:30|350.28|348.58|350.34|348.64|350.42|348.72|350.28|348.58|21
1729686100000|2024-10-23 12:21:40|350.3|348.6|350.27|348.57|350.34|348.64|350.24|348.54|20
1729686110000|2024-10-23 12:21:50|350.25|348.55|350.25|348.55|350.27|348.57|350.22|348.52|16
1729686120000|2024-10-23 12:22:00|350.27|348.57|350.03|348.33|350.29|348.59|349.98|348.28|24
1729686130000|2024-10-23 12:22:10|350.04|348.34|350.01|348.31|350.04|348.34|349.87|348.17|20
1729686140000|2024-10-23 12:22:20|350|348.3|350.05|348.35|350.06|348.36|349.99|348.29|15
1729686150000|2024-10-23 12:22:30|350.06|348.36|350|348.3|350.06|348.36|349.99|348.29|18
1729686160000|2024-10-23 12:22:40|349.99|348.29|350.02|348.32|350.05|348.35|349.93|348.23|20
1729686170000|2024-10-23 12:22:50|350.01|348.31|350.06|348.36|350.06|348.36|349.96|348.26|17
1729686180000|2024-10-23 12:23:00|350.05|348.35|350.03|348.33|350.07|348.37|349.97|348.27|23
1729686190000|2024-10-23 12:23:10|350.02|348.32|349.86|348.16|350.02|348.32|349.83|348.13|23
1729686200000|2024-10-23 12:23:20|349.87|348.17|349.62|347.92|349.87|348.17|349.61|347.91|23
1729686210000|2024-10-23 12:23:30|349.6|347.9|349.46|347.76|349.62|347.92|349.37|347.67|20
1729686220000|2024-10-23 12:23:40|349.47|347.77|349.52|347.82|349.52|347.82|349.43|347.73|19
1729686230000|2024-10-23 12:23:50|349.53|347.83|349.65|347.95|349.65|347.95|349.53|347.83|11
1729686240000|2024-10-23 12:24:00|349.64|347.94|349.68|347.98|349.68|347.98|349.63|347.93|5
1729686250000|2024-10-23 12:24:10|349.66|347.96|349.62|347.92|349.66|347.96|349.62|347.92|3
1729686260000|2024-10-23 12:24:20|349.6|347.9|349.6|347.9|349.63|347.93|349.6|347.9|8
1729686270000|2024-10-23 12:24:30|349.61|347.91|349.63|347.93|349.65|347.95|349.61|347.91|10
1729686280000|2024-10-23 12:24:40|349.67|347.97|349.79|348.09|349.82|348.12|349.67|347.97|9
1729686290000|2024-10-23 12:24:50|349.8|348.1|349.8|348.1|349.83|348.13|349.79|348.09|8
1729686300000|2024-10-23 12:25:00|349.79|348.09|349.39|347.69|349.79|348.09|349.38|347.68|22
1729686310000|2024-10-23 12:25:10|349.41|347.71|349.42|347.72|349.59|347.89|349.41|347.71|19
1729686320000|2024-10-23 12:25:20|349.45|347.75|349.4|347.7|349.46|347.76|349.39|347.69|15
1729686330000|2024-10-23 12:25:30|349.42|347.72|349.63|347.93|349.63|347.93|349.41|347.71|10
1729686340000|2024-10-23 12:25:40|349.65|347.95|349.61|347.91|349.65|347.95|349.6|347.9|10
1729686350000|2024-10-23 12:25:50|349.66|347.96|349.65|347.95|349.66|347.96|349.64|347.94|9
1729686360000|2024-10-23 12:26:00|349.64|347.94|349.76|348.06|349.77|348.07|349.62|347.92|18
1729686370000|2024-10-23 12:26:10|349.75|348.05|349.75|348.05|349.77|348.07|349.7|348|16
1729686380000|2024-10-23 12:26:20|349.74|348.04|349.73|348.03|349.74|348.04|349.7|348|10
1729686390000|2024-10-23 12:26:30|349.72|348.02|349.74|348.04|349.76|348.06|349.64|347.94|17
1729686400000|2024-10-23 12:26:40|349.73|348.03|349.8|348.1|349.8|348.1|349.72|348.02|13
1729686410000|2024-10-23 12:26:50|349.79|348.09|349.7|348|349.79|348.09|349.66|347.96|18
1729686420000|2024-10-23 12:27:00|349.69|347.99|349.65|347.95|349.7|348|349.65|347.95|8
1729686430000|2024-10-23 12:27:10|349.68|347.98|349.65|347.95|349.68|347.98|349.64|347.94|7
1729686440000|2024-10-23 12:27:20|349.64|347.94|349.69|347.99|349.69|347.99|349.64|347.94|5
1729686450000|2024-10-23 12:27:30|349.68|347.98|349.69|347.99|349.69|347.99|349.65|347.95|15
1729686460000|2024-10-23 12:27:40|349.68|347.98|349.68|347.98|349.69|347.99|349.67|347.97|15
1729686470000|2024-10-23 12:27:50|349.67|347.97|349.17|347.47|349.69|347.99|349.1|347.4|28
1729686480000|2024-10-23 12:28:00|349.18|347.48|349.15|347.45|349.23|347.53|349.15|347.45|13
1729686490000|2024-10-23 12:28:10|349.16|347.46|349.38|347.68|349.51|347.81|349.16|347.46|23
1729686500000|2024-10-23 12:28:20|349.39|347.69|349.44|347.74|349.45|347.75|349.37|347.67|11
1729686510000|2024-10-23 12:28:30|349.45|347.75|349.55|347.85|349.55|347.85|349.38|347.68|23
1729686520000|2024-10-23 12:28:40|349.59|347.89|349.58|347.88|349.61|347.91|349.58|347.88|5
1729686530000|2024-10-23 12:28:50|349.57|347.87|349.55|347.85|349.59|347.89|349.54|347.84|15
1729686540000|2024-10-23 12:29:00|349.56|347.86|349.53|347.83|349.58|347.88|349.53|347.83|13
1729686550000|2024-10-23 12:29:10|349.5|347.8|349.4|347.7|349.51|347.81|349.33|347.63|24
1729686560000|2024-10-23 12:29:20|349.39|347.69|349.37|347.67|349.39|347.69|349.36|347.66|8
1729686570000|2024-10-23 12:29:30|349.38|347.68|349.46|347.76|349.47|347.77|349.37|347.67|22
1729686580000|2024-10-23 12:29:40|349.47|347.77|349.68|347.98|349.68|347.98|349.46|347.76|11
1729686590000|2024-10-23 12:29:50|349.69|347.99|349.77|348.07|349.8|348.1|349.69|347.99|18
1729686600000|2024-10-23 12:30:00|349.75|348.05|349.5|347.8|349.75|348.05|349.45|347.75|21
1729686610000|2024-10-23 12:30:10|349.49|347.79|349.55|347.85|349.7|348|349.49|347.79|18
1729686620000|2024-10-23 12:30:20|349.54|347.84|349.15|347.45|349.55|347.85|349.11|347.41|29
1729686630000|2024-10-23 12:30:30|349.09|347.39|349.01|347.31|349.09|347.39|348.88|347.18|21
1729686640000|2024-10-23 12:30:40|349.02|347.32|349.01|347.31|349.1|347.4|349|347.3|20
1729686650000|2024-10-23 12:30:50|349|347.3|349.19|347.49|349.19|347.49|348.92|347.22|23
1729686660000|2024-10-23 12:31:00|348.98|347.28|348.89|347.19|349.07|347.37|348.88|347.18|27
1729686670000|2024-10-23 12:31:10|348.88|347.18|348.96|347.26|348.98|347.28|348.88|347.18|23
1729686680000|2024-10-23 12:31:20|348.97|347.27|348.51|346.81|348.97|347.27|348.51|346.81|10
1729686690000|2024-10-23 12:31:30|348.5|346.8|348.13|346.43|348.5|346.8|348.13|346.43|12
1729686700000|2024-10-23 12:31:40|348.11|346.41|348.25|346.55|348.25|346.55|348.07|346.37|17
1729686710000|2024-10-23 12:31:50|348.27|346.57|348.2|346.5|348.39|346.69|348.15|346.45|26
1729686720000|2024-10-23 12:32:00|348.18|346.48|348.28|346.58|348.39|346.69|348.15|346.45|27
1729686730000|2024-10-23 12:32:10|348.25|346.55|348.33|346.63|348.37|346.67|348.1|346.4|23
1729686740000|2024-10-23 12:32:20|348.37|346.67|348.73|347.03|348.73|347.03|348.23|346.53|32
1729686750000|2024-10-23 12:32:30|348.74|347.04|348.85|347.15|348.85|347.15|348.6|346.9|26
1729686760000|2024-10-23 12:32:40|348.97|347.27|348.99|347.29|349.26|347.56|348.97|347.27|27
1729686770000|2024-10-23 12:32:50|349|347.3|349.24|347.54|349.26|347.56|349|347.3|27
1729686780000|2024-10-23 12:33:00|349.25|347.55|349.52|347.82|349.56|347.86|349.17|347.47|33
1729686790000|2024-10-23 12:33:10|349.54|347.84|349.42|347.72|349.56|347.86|349.37|347.67|22
1729686800000|2024-10-23 12:33:20|349.41|347.71|349.53|347.83|349.54|347.84|349.34|347.64|30
1729686810000|2024-10-23 12:33:30|349.59|347.89|349.59|347.89|349.59|347.89|349.51|347.81|11
1729686820000|2024-10-23 12:33:40|349.76|348.06|349.94|348.24|349.94|348.24|349.76|348.06|2
1729686830000|2024-10-23 12:33:50|349.96|348.26|349.77|348.07|349.99|348.29|349.76|348.06|21
1729686840000|2024-10-23 12:34:00|349.79|348.09|349.99|348.29|349.99|348.29|349.79|348.09|15
1729686850000|2024-10-23 12:34:10|350|348.3|350.02|348.32|350.07|348.37|349.97|348.27|20
1729686860000|2024-10-23 12:34:20|350.08|348.38|350.19|348.49|350.27|348.57|350.07|348.37|20
1729686870000|2024-10-23 12:34:30|350.2|348.5|350.13|348.43|350.34|348.64|350.13|348.43|31
1729686880000|2024-10-23 12:34:40|350.15|348.45|350.1|348.4|350.23|348.53|350.01|348.31|22
1729686890000|2024-10-23 12:34:50|350.08|348.38|350.22|348.52|350.27|348.57|350.02|348.32|22
1729686900000|2024-10-23 12:35:00|350.23|348.53|350.31|348.61|350.34|348.64|350.2|348.5|20
1729686910000|2024-10-23 12:35:10|350.3|348.6|350.01|348.31|350.31|348.61|350.01|348.31|26
1729686920000|2024-10-23 12:35:20|350.04|348.34|350.08|348.38|350.15|348.45|350.02|348.32|21
1729686930000|2024-10-23 12:35:30|350.06|348.36|350.1|348.4|350.14|348.44|350.03|348.33|27
1729686940000|2024-10-23 12:35:40|350.09|348.39|350.1|348.4|350.13|348.43|350.03|348.33|24
1729686950000|2024-10-23 12:35:50|350.08|348.38|350.15|348.45|350.15|348.45|350.05|348.35|20
1729686960000|2024-10-23 12:36:00|350.14|348.44|350.34|348.64|350.36|348.66|350.09|348.39|21
1729686970000|2024-10-23 12:36:10|350.36|348.66|350.31|348.61|350.39|348.69|350.29|348.59|21
1729686980000|2024-10-23 12:36:20|350.34|348.64|350.35|348.65|350.36|348.66|350.25|348.55|21
1729686990000|2024-10-23 12:36:30|350.37|348.67|350.21|348.51|350.43|348.73|350.21|348.51|24
1729687000000|2024-10-23 12:36:40|350.24|348.54|350.22|348.52|350.24|348.54|350.15|348.45|14
1729687010000|2024-10-23 12:36:50|350.23|348.53|350.25|348.55|350.25|348.55|350.19|348.49|12
1729687020000|2024-10-23 12:37:00|350.24|348.54|350.1|348.4|350.24|348.54|349.99|348.29|27
1729687030000|2024-10-23 12:37:10|350.02|348.32|350.03|348.33|350.07|348.37|349.98|348.28|20
1729687040000|2024-10-23 12:37:20|350.02|348.32|350.13|348.43|350.16|348.46|350.02|348.32|18
1729687050000|2024-10-23 12:37:30|350.14|348.44|350.35|348.65|350.37|348.67|350.13|348.43|15
1729687060000|2024-10-23 12:37:40|350.36|348.66|350.42|348.72|350.46|348.76|350.36|348.66|21
1729687070000|2024-10-23 12:37:50|350.39|348.69|350.38|348.68|350.42|348.72|350.35|348.65|11
1729687080000|2024-10-23 12:38:00|350.37|348.67|350.13|348.43|350.37|348.67|350.1|348.4|17
1729687090000|2024-10-23 12:38:10|350.12|348.42|350.25|348.55|350.25|348.55|350.12|348.42|22
1729687100000|2024-10-23 12:38:20|350.23|348.53|350.3|348.6|350.32|348.62|350.2|348.5|20
1729687110000|2024-10-23 12:38:30|350.29|348.59|350.24|348.54|350.29|348.59|350.2|348.5|22
1729687120000|2024-10-23 12:38:40|350.23|348.53|350.24|348.54|350.26|348.56|350.22|348.52|16
1729687130000|2024-10-23 12:38:50|350.23|348.53|350.41|348.71|350.43|348.73|350.23|348.53|15
1729687140000|2024-10-23 12:39:00|350.42|348.72|350.4|348.7|350.43|348.73|350.28|348.58|24
1729687150000|2024-10-23 12:39:10|350.38|348.68|350.4|348.7|350.45|348.75|350.33|348.63|16
1729687160000|2024-10-23 12:39:20|350.38|348.68|350.32|348.62|350.41|348.71|350.23|348.53|18
1729687170000|2024-10-23 12:39:30|350.31|348.61|350.29|348.59|350.31|348.61|350.29|348.59|9
1729687180000|2024-10-23 12:39:40|350.26|348.56|350.39|348.69|350.44|348.74|350.26|348.56|15
1729687190000|2024-10-23 12:39:50|350.37|348.67|350.55|348.85|350.55|348.85|350.37|348.67|22
1729687200000|2024-10-23 12:40:00|350.54|348.84|350.27|348.57|350.55|348.85|350.26|348.56|24
1729687210000|2024-10-23 12:40:10|350.25|348.55|350.29|348.59|350.29|348.59|350.25|348.55|18
1729687220000|2024-10-23 12:40:20|350.27|348.57|350.11|348.41|350.28|348.58|350.11|348.41|20
1729687230000|2024-10-23 12:40:30|350.12|348.42|350.03|348.33|350.13|348.43|349.99|348.29|23
1729687240000|2024-10-23 12:40:40|350.05|348.35|350.05|348.35|350.11|348.41|350.01|348.31|15
1729687250000|2024-10-23 12:40:50|350.03|348.33|350.03|348.33|350.07|348.37|350.02|348.32|16
1729687260000|2024-10-23 12:41:00|350.02|348.32|350.11|348.41|350.11|348.41|350|348.3|12
1729687270000|2024-10-23 12:41:10|350.07|348.37|350.11|348.41|350.11|348.41|350.04|348.34|13
1729687280000|2024-10-23 12:41:20|350.13|348.43|350.13|348.43|350.29|348.59|350.12|348.42|18
1729687290000|2024-10-23 12:41:30|350.12|348.42|350.17|348.47|350.17|348.47|350.12|348.42|15
1729687300000|2024-10-23 12:41:40|350.2|348.5|350.21|348.51|350.22|348.52|350.19|348.49|14
1729687310000|2024-10-23 12:41:50|350.2|348.5|350.2|348.5|350.2|348.5|350.17|348.47|7
1729687320000|2024-10-23 12:42:00|350.19|348.49|350.25|348.55|350.27|348.57|350.19|348.49|14
1729687330000|2024-10-23 12:42:10|350.24|348.54|350.31|348.61|350.32|348.62|350.24|348.54|16
1729687340000|2024-10-23 12:42:20|350.3|348.6|350.44|348.74|350.44|348.74|350.3|348.6|15
1729687350000|2024-10-23 12:42:30|350.45|348.75|350.49|348.79|350.53|348.83|350.45|348.75|9
1729687360000|2024-10-23 12:42:40|350.5|348.8|350.5|348.8|350.5|348.8|350.46|348.76|8
1729687370000|2024-10-23 12:42:50|350.52|348.82|350.5|348.8|350.53|348.83|350.48|348.78|12
1729687380000|2024-10-23 12:43:00|350.51|348.81|350.43|348.73|350.53|348.83|350.42|348.72|22
1729687390000|2024-10-23 12:43:10|350.42|348.72|350.37|348.67|350.43|348.73|350.36|348.66|18
1729687400000|2024-10-23 12:43:20|350.39|348.69|350.42|348.72|350.44|348.74|350.39|348.69|14
1729687410000|2024-10-23 12:43:30|350.41|348.71|350.38|348.68|350.44|348.74|350.35|348.65|12
1729687420000|2024-10-23 12:43:40|350.37|348.67|350.43|348.73|350.44|348.74|350.37|348.67|15
1729687430000|2024-10-23 12:43:50|350.45|348.75|350.58|348.88|350.58|348.88|350.45|348.75|8
1729687440000|2024-10-23 12:44:00|350.59|348.89|350.52|348.82|350.59|348.89|350.49|348.79|20
1729687450000|2024-10-23 12:44:10|350.51|348.81|350.57|348.87|350.57|348.87|350.5|348.8|10
1729687460000|2024-10-23 12:44:20|350.55|348.85|350.5|348.8|350.55|348.85|350.49|348.79|7
1729687470000|2024-10-23 12:44:30|350.49|348.79|350.4|348.7|350.52|348.82|350.39|348.69|20
1729687480000|2024-10-23 12:44:40|350.42|348.72|350.42|348.72|350.42|348.72|350.4|348.7|4
1729687490000|2024-10-23 12:44:50|350.44|348.74|350.43|348.73|350.46|348.76|350.41|348.71|18
1729687500000|2024-10-23 12:45:00|350.44|348.74|350.47|348.77|350.5|348.8|350.43|348.73|12
1729687510000|2024-10-23 12:45:10|350.46|348.76|350.5|348.8|350.54|348.84|350.45|348.75|10
1729687520000|2024-10-23 12:45:20|350.52|348.82|350.53|348.83|350.53|348.83|350.47|348.77|7
1729687530000|2024-10-23 12:45:30|350.54|348.84|350.61|348.91|350.71|349.01|350.54|348.84|18
1729687540000|2024-10-23 12:45:40|350.62|348.92|350.75|349.05|350.75|349.05|350.61|348.91|16
1729687550000|2024-10-23 12:45:50|350.77|349.07|350.96|349.26|350.96|349.26|350.77|349.07|17
1729687560000|2024-10-23 12:46:00|350.95|349.25|350.98|349.28|351|349.3|350.88|349.18|21
1729687570000|2024-10-23 12:46:10|350.97|349.27|351.12|349.42|351.16|349.46|350.97|349.27|18
1729687580000|2024-10-23 12:46:20|351.07|349.37|350.99|349.29|351.08|349.38|350.97|349.27|20
1729687590000|2024-10-23 12:46:30|351.01|349.31|351.06|349.36|351.1|349.4|351.01|349.31|17
1729687600000|2024-10-23 12:46:40|351.05|349.35|351.06|349.36|351.06|349.36|350.9|349.2|25
1729687610000|2024-10-23 12:46:50|351.05|349.35|351.01|349.31|351.06|349.36|350.99|349.29|21
1729687620000|2024-10-23 12:47:00|350.99|349.29|350.96|349.26|351|349.3|350.86|349.16|26
1729687630000|2024-10-23 12:47:10|350.95|349.25|351.03|349.33|351.05|349.35|350.93|349.23|16
1729687640000|2024-10-23 12:47:20|351.04|349.34|351.07|349.37|351.13|349.43|351|349.3|21
1729687650000|2024-10-23 12:47:30|351.1|349.4|351.11|349.41|351.22|349.52|351.08|349.38|24
1729687660000|2024-10-23 12:47:40|351.12|349.42|351.07|349.37|351.16|349.46|350.98|349.28|22
1729687670000|2024-10-23 12:47:50|351.06|349.36|350.95|349.25|351.09|349.39|350.95|349.25|18
1729687680000|2024-10-23 12:48:00|350.94|349.24|350.73|349.03|350.99|349.29|350.69|348.99|24
1729687690000|2024-10-23 12:48:10|350.74|349.04|350.72|349.02|350.77|349.07|350.7|349|24
1729687700000|2024-10-23 12:48:20|350.71|349.01|350.68|348.98|350.71|349.01|350.67|348.97|12
1729687710000|2024-10-23 12:48:30|350.67|348.97|350.6|348.9|350.67|348.97|350.58|348.88|16
1729687720000|2024-10-23 12:48:40|350.61|348.91|350.56|348.86|350.68|348.98|350.56|348.86|19
1729687730000|2024-10-23 12:48:50|350.57|348.87|350.61|348.91|350.61|348.91|350.56|348.86|11
1729687740000|2024-10-23 12:49:00|350.63|348.93|350.55|348.85|350.63|348.93|350.53|348.83|14
1729687750000|2024-10-23 12:49:10|350.6|348.9|350.7|349|350.79|349.09|350.6|348.9|17
1729687760000|2024-10-23 12:49:20|350.71|349.01|350.71|349.01|350.72|349.02|350.67|348.97|16
1729687770000|2024-10-23 12:49:30|350.7|349|350.68|348.98|350.7|349|350.67|348.97|12
1729687780000|2024-10-23 12:49:40|350.69|348.99|350.77|349.07|350.77|349.07|350.59|348.89|17
1729687790000|2024-10-23 12:49:50|350.78|349.08|350.68|348.98|350.79|349.09|350.67|348.97|18
1729687800000|2024-10-23 12:50:00|350.72|349.02|350.58|348.88|350.73|349.03|350.54|348.84|20
1729687810000|2024-10-23 12:50:10|350.61|348.91|350.6|348.9|350.62|348.92|350.52|348.82|17
1729687820000|2024-10-23 12:50:20|350.59|348.89|350.62|348.92|350.64|348.94|350.53|348.83|22
1729687830000|2024-10-23 12:50:30|350.61|348.91|350.55|348.85|350.66|348.96|350.54|348.84|17
1729687840000|2024-10-23 12:50:40|350.61|348.91|350.61|348.91|350.63|348.93|350.61|348.91|13
1729687850000|2024-10-23 12:50:50|350.62|348.92|350.6|348.9|350.65|348.95|350.59|348.89|15
1729687860000|2024-10-23 12:51:00|350.58|348.88|350.61|348.91|350.61|348.91|350.52|348.82|13
1729687870000|2024-10-23 12:51:10|350.62|348.92|350.68|348.98|350.7|349|350.62|348.92|13
1729687880000|2024-10-23 12:51:20|350.69|348.99|350.59|348.89|350.7|349|350.58|348.88|19
1729687890000|2024-10-23 12:51:30|350.61|348.91|350.68|348.98|350.68|348.98|350.58|348.88|20
1729687900000|2024-10-23 12:51:40|350.72|349.02|350.72|349.02|350.77|349.07|350.7|349|20
1729687910000|2024-10-23 12:51:50|350.71|349.01|350.7|349|350.75|349.05|350.69|348.99|15
1729687920000|2024-10-23 12:52:00|350.75|349.05|350.84|349.14|350.84|349.14|350.75|349.05|16
1729687930000|2024-10-23 12:52:10|350.88|349.18|350.98|349.28|350.98|349.28|350.88|349.18|18
1729687940000|2024-10-23 12:52:20|350.96|349.26|350.9|349.2|350.96|349.26|350.89|349.19|18
1729687950000|2024-10-23 12:52:30|350.89|349.19|350.79|349.09|350.91|349.21|350.79|349.09|19
1729687960000|2024-10-23 12:52:40|350.78|349.08|350.79|349.09|350.8|349.1|350.78|349.08|4
1729687970000|2024-10-23 12:52:50|350.8|349.1|350.79|349.09|350.82|349.12|350.78|349.08|11
1729687980000|2024-10-23 12:53:00|350.8|349.1|350.84|349.14|350.86|349.16|350.8|349.1|17
1729687990000|2024-10-23 12:53:10|350.83|349.13|350.99|349.29|351|349.3|350.83|349.13|19
1729688000000|2024-10-23 12:53:20|351.01|349.31|350.89|349.19|351.04|349.34|350.88|349.18|29
1729688010000|2024-10-23 12:53:30|350.9|349.2|350.82|349.12|350.94|349.24|350.82|349.12|19
1729688020000|2024-10-23 12:53:40|350.8|349.1|350.77|349.07|350.8|349.1|350.68|348.98|21
1729688030000|2024-10-23 12:53:50|350.78|349.08|350.79|349.09|350.79|349.09|350.71|349.01|20
1729688040000|2024-10-23 12:54:00|350.81|349.11|350.77|349.07|350.82|349.12|350.71|349.01|21
1729688050000|2024-10-23 12:54:10|350.76|349.06|350.61|348.91|350.77|349.07|350.6|348.9|15
1729688060000|2024-10-23 12:54:20|350.62|348.92|350.66|348.96|350.66|348.96|350.59|348.89|15
1729688070000|2024-10-23 12:54:30|350.65|348.95|350.62|348.92|350.66|348.96|350.61|348.91|9
1729688080000|2024-10-23 12:54:40|350.63|348.93|350.64|348.94|350.65|348.95|350.62|348.92|13
1729688090000|2024-10-23 12:54:50|350.62|348.92|350.66|348.96|350.66|348.96|350.61|348.91|17
1729688100000|2024-10-23 12:55:00|350.67|348.97|350.65|348.95|350.67|348.97|350.59|348.89|19
1729688110000|2024-10-23 12:55:10|350.64|348.94|350.59|348.89|350.67|348.97|350.52|348.82|21
1729688120000|2024-10-23 12:55:20|350.57|348.87|350.53|348.83|350.66|348.96|350.53|348.83|22
1729688130000|2024-10-23 12:55:30|350.51|348.81|350.63|348.93|350.65|348.95|350.51|348.81|21
1729688140000|2024-10-23 12:55:40|350.6|348.9|350.62|348.92|350.66|348.96|350.6|348.9|18
1729688150000|2024-10-23 12:55:50|350.61|348.91|350.69|348.99|350.7|349|350.6|348.9|13
1729688160000|2024-10-23 12:56:00|350.68|348.98|350.72|349.02|350.76|349.06|350.61|348.91|19
1729688170000|2024-10-23 12:56:10|350.71|349.01|350.8|349.1|350.84|349.14|350.71|349.01|14
1729688180000|2024-10-23 12:56:20|350.77|349.07|350.76|349.06|350.77|349.07|350.6|348.9|21
1729688190000|2024-10-23 12:56:30|350.75|349.05|350.73|349.03|350.77|349.07|350.63|348.93|18
1729688200000|2024-10-23 12:56:40|350.7|349|350.64|348.94|350.7|349|350.61|348.91|15
1729688210000|2024-10-23 12:56:50|350.63|348.93|350.75|349.05|350.75|349.05|350.61|348.91|15
1729688220000|2024-10-23 12:57:00|350.78|349.08|350.94|349.24|350.94|349.24|350.78|349.08|18
1729688230000|2024-10-23 12:57:10|350.93|349.23|350.94|349.24|351|349.3|350.93|349.23|14
1729688240000|2024-10-23 12:57:20|350.93|349.23|351.06|349.36|351.07|349.37|350.91|349.21|17
1729688250000|2024-10-23 12:57:30|351.05|349.35|351.03|349.33|351.12|349.42|351.02|349.32|19
1729688260000|2024-10-23 12:57:40|351.06|349.36|351.14|349.44|351.16|349.46|351.06|349.36|23
1729688270000|2024-10-23 12:57:50|351.13|349.43|351.2|349.5|351.2|349.5|351.13|349.43|9
1729688280000|2024-10-23 12:58:00|351.19|349.49|351.12|349.42|351.19|349.49|351.08|349.38|17
1729688290000|2024-10-23 12:58:10|351.1|349.4|351.05|349.35|351.12|349.42|351.03|349.33|11
1729688300000|2024-10-23 12:58:20|351.04|349.34|351.1|349.4|351.1|349.4|351.03|349.33|14
1729688310000|2024-10-23 12:58:30|351.11|349.41|351.05|349.35|351.11|349.41|351.04|349.34|11
1729688320000|2024-10-23 12:58:40|351.07|349.37|351.06|349.36|351.08|349.38|351.06|349.36|7
1729688330000|2024-10-23 12:58:50|351.05|349.35|351.07|349.37|351.07|349.37|351.03|349.33|8
1729688340000|2024-10-23 12:59:00|351.06|349.36|351.07|349.37|351.07|349.37|351.03|349.33|14
1729688350000|2024-10-23 12:59:10|351.08|349.38|350.99|349.29|351.08|349.38|350.99|349.29|14
1729688360000|2024-10-23 12:59:20|350.98|349.28|351.03|349.33|351.03|349.33|350.96|349.26|19
1729688370000|2024-10-23 12:59:30|351.02|349.32|351.04|349.34|351.06|349.36|351.02|349.32|6
1729688380000|2024-10-23 12:59:40|351.05|349.35|351.05|349.35|351.06|349.36|351.05|349.35|7
1729688390000|2024-10-23 12:59:50|351.04|349.34|351.05|349.35|351.05|349.35|351.03|349.33|10
1729688400000|2024-10-23 13:00:00|351.06|349.36|351.03|349.33|351.07|349.37|351|349.3|18
1729688410000|2024-10-23 13:00:10|351.02|349.32|350.9|349.2|351.04|349.34|350.9|349.2|19
1729688420000|2024-10-23 13:00:20|350.91|349.21|350.93|349.23|350.96|349.26|350.9|349.2|15
1729688430000|2024-10-23 13:00:30|350.92|349.22|351.02|349.32|351.07|349.37|350.91|349.21|13
1729688440000|2024-10-23 13:00:40|351.01|349.31|350.92|349.22|351.03|349.33|350.91|349.21|16
1729688450000|2024-10-23 13:00:50|350.91|349.21|350.99|349.29|350.99|349.29|350.9|349.2|10
1729688460000|2024-10-23 13:01:00|350.98|349.28|350.82|349.12|351|349.3|350.82|349.12|16
1729688470000|2024-10-23 13:01:10|350.75|349.05|350.86|349.16|350.86|349.16|350.74|349.04|12
1729688480000|2024-10-23 13:01:20|350.85|349.15|350.88|349.18|350.88|349.18|350.84|349.14|16
1729688490000|2024-10-23 13:01:30|350.87|349.17|350.9|349.2|350.93|349.23|350.87|349.17|9
1729688500000|2024-10-23 13:01:40|350.92|349.22|350.87|349.17|350.92|349.22|350.85|349.15|7
1729688510000|2024-10-23 13:01:50|350.89|349.19|351.07|349.37|351.1|349.4|350.87|349.17|16
1729688520000|2024-10-23 13:02:00|351.05|349.35|350.74|349.04|351.05|349.35|350.74|349.04|19
1729688530000|2024-10-23 13:02:10|350.75|349.05|350.86|349.16|350.86|349.16|350.64|348.94|17
1729688540000|2024-10-23 13:02:20|350.85|349.15|350.84|349.14|350.88|349.18|350.78|349.08|12
1729688550000|2024-10-23 13:02:30|350.85|349.15|350.82|349.12|350.85|349.15|350.81|349.11|3
1729688560000|2024-10-23 13:02:40|350.83|349.13|350.83|349.13|350.83|349.13|350.82|349.12|3
1729688570000|2024-10-23 13:02:50|350.84|349.14|350.85|349.15|350.85|349.15|350.83|349.13|4
1729688580000|2024-10-23 13:03:00|350.9|349.2|350.93|349.23|350.93|349.23|350.9|349.2|12
1729688590000|2024-10-23 13:03:10|350.95|349.25|350.96|349.26|350.97|349.27|350.93|349.23|12
1729688600000|2024-10-23 13:03:20|351.03|349.33|351.04|349.34|351.04|349.34|351.02|349.32|10
1729688610000|2024-10-23 13:03:30|351.02|349.32|351.27|349.57|351.27|349.57|351.02|349.32|12
1729688620000|2024-10-23 13:03:40|351.26|349.56|351.22|349.52|351.3|349.6|351.22|349.52|8
1729688640000|2024-10-23 13:04:00|351.21|349.51|351.17|349.47|351.21|349.51|351.12|349.42|21
1729688650000|2024-10-23 13:04:10|351.16|349.46|351.19|349.49|351.19|349.49|351.12|349.42|15
1729688660000|2024-10-23 13:04:20|351.18|349.48|351.25|349.55|351.25|349.55|351.16|349.46|8
1729688670000|2024-10-23 13:04:30|351.24|349.54|351.17|349.47|351.24|349.54|351.13|349.43|11
1729688680000|2024-10-23 13:04:40|351.13|349.43|351.17|349.47|351.18|349.48|351.13|349.43|15
1729688690000|2024-10-23 13:04:50|351.16|349.46|351.16|349.46|351.17|349.47|351.14|349.44|10
1729688700000|2024-10-23 13:05:00|351.15|349.45|351.16|349.46|351.17|349.47|351.14|349.44|9
1729688710000|2024-10-23 13:05:10|351.17|349.47|351.11|349.41|351.17|349.47|351.05|349.35|15
1729688720000|2024-10-23 13:05:20|351.1|349.4|351.14|349.44|351.15|349.45|351.1|349.4|12
1729688730000|2024-10-23 13:05:30|351.16|349.46|351.13|349.43|351.16|349.46|351.13|349.43|4
1729688740000|2024-10-23 13:05:40|351.09|349.39|351.15|349.45|351.16|349.46|351.09|349.39|12
1729688750000|2024-10-23 13:05:50|351.14|349.44|351.09|349.39|351.15|349.45|351.09|349.39|10
1729688760000|2024-10-23 13:06:00|351.11|349.41|351.07|349.37|351.12|349.42|351.07|349.37|7
1729688770000|2024-10-23 13:06:10|351.06|349.36|351.05|349.35|351.06|349.36|351.03|349.33|8
1729688780000|2024-10-23 13:06:20|351.04|349.34|351.02|349.32|351.04|349.34|351.02|349.32|5
1729688790000|2024-10-23 13:06:30|351.03|349.33|351.03|349.33|351.04|349.34|351.02|349.32|10
1729688800000|2024-10-23 13:06:40|351.04|349.34|351|349.3|351.04|349.34|350.98|349.28|8
1729688810000|2024-10-23 13:06:50|351.01|349.31|351.26|349.56|351.26|349.56|351.01|349.31|16
1729688820000|2024-10-23 13:07:00|351.28|349.58|351.29|349.59|351.36|349.66|351.28|349.58|10
1729688830000|2024-10-23 13:07:10|351.3|349.6|351.46|349.76|351.46|349.76|351.3|349.6|10
1729688840000|2024-10-23 13:07:20|351.48|349.78|351.48|349.78|351.56|349.86|351.46|349.76|12
1729688850000|2024-10-23 13:07:30|351.46|349.76|351.48|349.78|351.52|349.82|351.43|349.73|11
1729688860000|2024-10-23 13:07:40|351.49|349.79|351.51|349.81|351.51|349.81|351.46|349.76|7
1729688870000|2024-10-23 13:07:50|351.52|349.82|351.52|349.82|351.66|349.96|351.5|349.8|23
1729688880000|2024-10-23 13:08:00|351.53|349.83|351.59|349.89|351.59|349.89|351.47|349.77|15
1729688890000|2024-10-23 13:08:10|351.62|349.92|351.65|349.95|351.66|349.96|351.62|349.92|5
1729688900000|2024-10-23 13:08:20|351.66|349.96|351.65|349.95|351.68|349.98|351.63|349.93|12
1729688910000|2024-10-23 13:08:30|351.66|349.96|351.58|349.88|351.66|349.96|351.56|349.86|17
1729688930000|2024-10-23 13:08:50|351.59|349.89|351.6|349.9|351.6|349.9|351.58|349.88|9
1729688940000|2024-10-23 13:09:00|351.58|349.88|351.55|349.85|351.58|349.88|351.55|349.85|9
1729688950000|2024-10-23 13:09:10|351.56|349.86|351.57|349.87|351.57|349.87|351.55|349.85|6
1729688960000|2024-10-23 13:09:20|351.58|349.88|351.61|349.91|351.63|349.93|351.58|349.88|12
1729688970000|2024-10-23 13:09:30|351.62|349.92|351.67|349.97|351.67|349.97|351.59|349.89|7
1729688980000|2024-10-23 13:09:40|351.71|350.01|351.72|350.02|351.73|350.03|351.67|349.97|10
1729688990000|2024-10-23 13:09:50|351.76|350.06|351.74|350.04|351.85|350.15|351.73|350.03|13
1729689000000|2024-10-23 13:10:00|351.73|350.03|351.66|349.96|351.73|350.03|351.65|349.95|20
1729689010000|2024-10-23 13:10:10|351.65|349.95|351.6|349.9|351.66|349.96|351.59|349.89|15
1729689020000|2024-10-23 13:10:20|351.59|349.89|351.68|349.98|351.7|350|351.5|349.8|19
1729689030000|2024-10-23 13:10:30|351.69|349.99|351.6|349.9|351.69|349.99|351.58|349.88|19
1729689040000|2024-10-23 13:10:40|351.59|349.89|351.6|349.9|351.61|349.91|351.54|349.84|12
1729689050000|2024-10-23 13:10:50|351.59|349.89|351.6|349.9|351.63|349.93|351.55|349.85|14
1729689060000|2024-10-23 13:11:00|351.61|349.91|351.58|349.88|351.61|349.91|351.56|349.86|16
1729689070000|2024-10-23 13:11:10|351.57|349.87|351.59|349.89|351.61|349.91|351.57|349.87|10
1729689080000|2024-10-23 13:11:20|351.56|349.86|351.51|349.81|351.6|349.9|351.51|349.81|7
1729689090000|2024-10-23 13:11:30|351.5|349.8|351.33|349.63|351.5|349.8|351.33|349.63|18
1729689100000|2024-10-23 13:11:40|351.34|349.64|351.31|349.61|351.34|349.64|351.31|349.61|11
1729689110000|2024-10-23 13:11:50|351.3|349.6|351.31|349.61|351.34|349.64|351.29|349.59|19
1729689120000|2024-10-23 13:12:00|351.32|349.62|351.29|349.59|351.38|349.68|351.29|349.59|13
1729689130000|2024-10-23 13:12:10|351.28|349.58|351.28|349.58|351.3|349.6|351.21|349.51|20
1729689140000|2024-10-23 13:12:20|351.25|349.55|351.26|349.56|351.26|349.56|351.23|349.53|11
1729689150000|2024-10-23 13:12:30|351.28|349.58|351.34|349.64|351.39|349.69|351.27|349.57|16
1729689160000|2024-10-23 13:12:40|351.33|349.63|351.3|349.6|351.34|349.64|351.27|349.57|10
1729689170000|2024-10-23 13:12:50|351.31|349.61|351.31|349.61|351.31|349.61|351.29|349.59|8
1729689180000|2024-10-23 13:13:00|351.29|349.59|351.36|349.66|351.36|349.66|351.25|349.55|15
1729689190000|2024-10-23 13:13:10|351.33|349.63|351.36|349.66|351.37|349.67|351.32|349.62|13
1729689200000|2024-10-23 13:13:20|351.35|349.65|351.32|349.62|351.35|349.65|351.28|349.58|12
1729689210000|2024-10-23 13:13:30|351.31|349.61|351.33|349.63|351.34|349.64|351.3|349.6|15
1729689220000|2024-10-23 13:13:40|351.32|349.62|351.32|349.62|351.33|349.63|351.31|349.61|5
1729689230000|2024-10-23 13:13:50|351.31|349.61|351.4|349.7|351.43|349.73|351.31|349.61|15
1729689240000|2024-10-23 13:14:00|351.42|349.72|351.62|349.92|351.62|349.92|351.42|349.72|8
1729689250000|2024-10-23 13:14:10|351.61|349.91|351.5|349.8|351.62|349.92|351.5|349.8|8
1729689260000|2024-10-23 13:14:20|351.51|349.81|351.53|349.83|351.55|349.85|351.51|349.81|17
1729689270000|2024-10-23 13:14:30|351.52|349.82|351.52|349.82|351.53|349.83|351.52|349.82|11
1729689280000|2024-10-23 13:14:40|351.53|349.83|351.63|349.93|351.63|349.93|351.53|349.83|11
1729689290000|2024-10-23 13:14:50|351.61|349.91|351.7|350|351.7|350|351.61|349.91|14
1729689300000|2024-10-23 13:15:00|351.72|350.02|351.55|349.85|351.75|350.05|351.47|349.77|18
1729689310000|2024-10-23 13:15:10|351.54|349.84|351.42|349.72|351.55|349.85|351.42|349.72|16
1729689320000|2024-10-23 13:15:20|351.43|349.73|351.38|349.68|351.5|349.8|351.38|349.68|24
1729689330000|2024-10-23 13:15:30|351.39|349.69|351.33|349.63|351.39|349.69|351.29|349.59|17
1729689340000|2024-10-23 13:15:40|351.34|349.64|351.37|349.67|351.37|349.67|351.34|349.64|4
1729689350000|2024-10-23 13:15:50|351.42|349.72|351.44|349.74|351.45|349.75|351.42|349.72|3
1729689360000|2024-10-23 13:16:00|351.43|349.73|351.45|349.75|351.45|349.75|351.43|349.73|13
1729689370000|2024-10-23 13:16:10|351.46|349.76|351.47|349.77|351.47|349.77|351.45|349.75|7
1729689380000|2024-10-23 13:16:20|351.49|349.79|351.37|349.67|351.49|349.79|351.36|349.66|5
1729689390000|2024-10-23 13:16:30|351.34|349.64|351.28|349.58|351.36|349.66|351.28|349.58|18
1729689400000|2024-10-23 13:16:40|351.29|349.59|351.14|349.44|351.29|349.59|351.14|349.44|11
1729689410000|2024-10-23 13:16:50|351.12|349.42|351.18|349.48|351.19|349.49|351.12|349.42|10
1729689420000|2024-10-23 13:17:00|351.19|349.49|351.41|349.71|351.41|349.71|351.19|349.49|10
1729689430000|2024-10-23 13:17:10|351.31|349.61|351.41|349.71|351.41|349.71|351.31|349.61|11
1729689440000|2024-10-23 13:17:20|351.4|349.7|351.27|349.57|351.4|349.7|351.26|349.56|14
1729689450000|2024-10-23 13:17:30|351.29|349.59|351.24|349.54|351.3|349.6|351.22|349.52|12
1729689460000|2024-10-23 13:17:40|351.25|349.55|351.25|349.55|351.25|349.55|351.24|349.54|5
1729689470000|2024-10-23 13:17:50|351.26|349.56|351.26|349.56|351.35|349.65|351.25|349.55|13
1729689480000|2024-10-23 13:18:00|351.27|349.57|351.2|349.5|351.27|349.57|351.19|349.49|9
1729689490000|2024-10-23 13:18:10|351.23|349.53|351.21|349.51|351.23|349.53|351.18|349.48|15
1729689500000|2024-10-23 13:18:20|351.23|349.53|351.19|349.49|351.23|349.53|351.18|349.48|9
1729689510000|2024-10-23 13:18:30|351.18|349.48|351.2|349.5|351.2|349.5|351.11|349.41|12
1729689520000|2024-10-23 13:18:40|351.19|349.49|351.3|349.6|351.32|349.62|351.18|349.48|11
1729689530000|2024-10-23 13:18:50|351.31|349.61|351.3|349.6|351.32|349.62|351.3|349.6|10
1729689540000|2024-10-23 13:19:00|351.31|349.61|351.27|349.57|351.33|349.63|351.26|349.56|19
1729689550000|2024-10-23 13:19:10|351.26|349.56|351.19|349.49|351.27|349.57|351.17|349.47|18
1729689560000|2024-10-23 13:19:20|351.18|349.48|351.22|349.52|351.22|349.52|351.13|349.43|14
1729689570000|2024-10-23 13:19:30|351.21|349.51|351.21|349.51|351.22|349.52|351.19|349.49|7
1729689580000|2024-10-23 13:19:40|351.2|349.5|351.21|349.51|351.24|349.54|351.2|349.5|14
1729689590000|2024-10-23 13:19:50|351.11|349.41|351.07|349.37|351.11|349.41|351.04|349.34|15
1729689600000|2024-10-23 13:20:00|351.06|349.36|350.93|349.23|351.11|349.41|350.92|349.22|23
1729689610000|2024-10-23 13:20:10|350.92|349.22|350.92|349.22|350.92|349.22|350.91|349.21|3
1729689620000|2024-10-23 13:20:20|350.91|349.21|350.83|349.13|350.92|349.22|350.8|349.1|16
1729689630000|2024-10-23 13:20:30|350.82|349.12|350.84|349.14|350.84|349.14|350.81|349.11|12
1729689640000|2024-10-23 13:20:40|350.85|349.15|350.89|349.19|350.9|349.2|350.84|349.14|10
1729689650000|2024-10-23 13:20:50|350.92|349.22|350.9|349.2|350.92|349.22|350.9|349.2|13
1729689660000|2024-10-23 13:21:00|350.88|349.18|350.89|349.19|350.9|349.2|350.88|349.18|6
1729689670000|2024-10-23 13:21:10|350.9|349.2|350.96|349.26|350.98|349.28|350.9|349.2|6
1729689680000|2024-10-23 13:21:20|350.94|349.24|350.96|349.26|351.05|349.35|350.94|349.24|13
1729689690000|2024-10-23 13:21:30|350.97|349.27|351.01|349.31|351.01|349.31|350.97|349.27|9
1729689700000|2024-10-23 13:21:40|351|349.3|350.84|349.14|351|349.3|350.84|349.14|12
1729689710000|2024-10-23 13:21:50|350.83|349.13|350.85|349.15|350.85|349.15|350.79|349.09|11
1729689720000|2024-10-23 13:22:00|350.86|349.16|350.96|349.26|350.99|349.29|350.86|349.16|15
1729689730000|2024-10-23 13:22:10|350.97|349.27|350.98|349.28|351.01|349.31|350.95|349.25|8
1729689740000|2024-10-23 13:22:20|351.05|349.35|351.08|349.38|351.1|349.4|351.01|349.31|18
1729689750000|2024-10-23 13:22:30|351.09|349.39|351.11|349.41|351.13|349.43|351.08|349.38|9
1729689760000|2024-10-23 13:22:40|351.1|349.4|351.02|349.32|351.1|349.4|350.98|349.28|12
1729689770000|2024-10-23 13:22:50|351.03|349.33|351.02|349.32|351.03|349.33|350.98|349.28|10
1729689780000|2024-10-23 13:23:00|351|349.3|350.95|349.25|351.06|349.36|350.89|349.19|9
1729689790000|2024-10-23 13:23:10|350.97|349.27|351.03|349.33|351.1|349.4|350.97|349.27|12
1729689800000|2024-10-23 13:23:20|351.02|349.32|351.06|349.36|351.06|349.36|351|349.3|16
1729689810000|2024-10-23 13:23:30|351.05|349.35|351.05|349.35|351.06|349.36|351.01|349.31|12
1729689820000|2024-10-23 13:23:40|351.02|349.32|351.04|349.34|351.06|349.36|350.99|349.29|14
1729689830000|2024-10-23 13:23:50|351.02|349.32|350.85|349.15|351.02|349.32|350.83|349.13|22
1729689840000|2024-10-23 13:24:00|350.86|349.16|350.77|349.07|350.86|349.16|350.76|349.06|15
1729689850000|2024-10-23 13:24:10|350.78|349.08|350.74|349.04|350.79|349.09|350.73|349.03|21
1729689860000|2024-10-23 13:24:20|350.77|349.07|350.77|349.07|350.77|349.07|350.74|349.04|7
1729689870000|2024-10-23 13:24:30|350.76|349.06|350.74|349.04|350.76|349.06|350.74|349.04|7
1729689880000|2024-10-23 13:24:40|350.75|349.05|350.77|349.07|350.78|349.08|350.74|349.04|13
1729689890000|2024-10-23 13:24:50|350.76|349.06|350.76|349.06|350.89|349.19|350.75|349.05|21
1729689900000|2024-10-23 13:25:00|350.75|349.05|350.9|349.2|350.92|349.22|350.75|349.05|19
1729689910000|2024-10-23 13:25:10|350.89|349.19|350.94|349.24|350.95|349.25|350.89|349.19|18
1729689920000|2024-10-23 13:25:20|350.95|349.25|351.07|349.37|351.08|349.38|350.94|349.24|19
1729689930000|2024-10-23 13:25:30|351.05|349.35|351.01|349.31|351.06|349.36|351.01|349.31|13
1729689940000|2024-10-23 13:25:40|350.99|349.29|351.07|349.37|351.1|349.4|350.99|349.29|18
1729689950000|2024-10-23 13:25:50|351.08|349.38|351.06|349.36|351.16|349.46|351.04|349.34|26
1729689960000|2024-10-23 13:26:00|351.08|349.38|351.18|349.48|351.18|349.48|351.08|349.38|16
1729689970000|2024-10-23 13:26:10|351.19|349.49|351.16|349.46|351.25|349.55|351.16|349.46|24
1729689980000|2024-10-23 13:26:20|351.13|349.43|351.19|349.49|351.21|349.51|351.12|349.42|15
1729689990000|2024-10-23 13:26:30|351.18|349.48|351.35|349.65|351.36|349.66|351.18|349.48|17
1729690000000|2024-10-23 13:26:40|351.34|349.64|351.26|349.56|351.35|349.65|351.24|349.54|22
1729690010000|2024-10-23 13:26:50|351.27|349.57|351.44|349.74|351.44|349.74|351.27|349.57|23
1729690020000|2024-10-23 13:27:00|351.45|349.75|351.63|349.93|351.63|349.93|351.45|349.75|16
1729690030000|2024-10-23 13:27:10|351.64|349.94|351.72|350.02|351.73|350.03|351.63|349.93|17
1729690040000|2024-10-23 13:27:20|351.71|350.01|351.73|350.03|351.75|350.05|351.69|349.99|14
1729690050000|2024-10-23 13:27:30|351.74|350.04|351.72|350.02|351.75|350.05|351.72|350.02|13
1729690060000|2024-10-23 13:27:40|351.71|350.01|351.77|350.07|351.77|350.07|351.71|350.01|15
1729690070000|2024-10-23 13:27:50|351.78|350.08|351.78|350.08|351.92|350.22|351.78|350.08|22
1729690080000|2024-10-23 13:28:00|351.77|350.07|351.83|350.13|351.84|350.14|351.71|350.01|24
1729690090000|2024-10-23 13:28:10|351.84|350.14|351.9|350.2|351.9|350.2|351.84|350.14|4
1729690100000|2024-10-23 13:28:20|351.91|350.21|351.88|350.18|351.91|350.21|351.88|350.18|3
1729690110000|2024-10-23 13:28:30|351.89|350.19|351.83|350.13|351.89|350.19|351.78|350.08|15
1729690120000|2024-10-23 13:28:40|351.82|350.12|351.85|350.15|351.86|350.16|351.8|350.1|14
1729690130000|2024-10-23 13:28:50|351.84|350.14|351.85|350.15|351.85|350.15|351.84|350.14|10
1729690140000|2024-10-23 13:29:00|351.84|350.14|351.91|350.21|351.91|350.21|351.84|350.14|16
1729690150000|2024-10-23 13:29:10|351.9|350.2|351.89|350.19|351.9|350.2|351.88|350.18|12
1729690160000|2024-10-23 13:29:20|351.9|350.2|351.91|350.21|351.91|350.21|351.9|350.2|4
1729690170000|2024-10-23 13:29:30|351.9|350.2|351.94|350.24|351.94|350.24|351.9|350.2|4
1729690180000|2024-10-23 13:29:40|351.92|350.22|351.94|350.24|351.94|350.24|351.92|350.22|7
1729690190000|2024-10-23 13:29:50|351.93|350.23|351.9|350.2|351.96|350.26|351.9|350.2|12
1729690200000|2024-10-23 13:30:00|351.86|350.16|351.91|350.21|351.93|350.23|351.86|350.16|15
1729690210000|2024-10-23 13:30:10|351.92|350.22|351.79|350.09|351.92|350.22|351.79|350.09|16
1729690220000|2024-10-23 13:30:20|351.78|350.08|351.84|350.14|351.85|350.15|351.74|350.04|21
1729690230000|2024-10-23 13:30:30|351.85|350.15|351.87|350.17|351.88|350.18|351.79|350.09|10
1729690240000|2024-10-23 13:30:40|351.85|350.15|351.83|350.13|351.87|350.17|351.83|350.13|16
1729690250000|2024-10-23 13:30:50|351.82|350.12|351.83|350.13|351.85|350.15|351.77|350.07|18
1729690260000|2024-10-23 13:31:00|351.86|350.16|351.91|350.21|351.92|350.22|351.82|350.12|20
1729690270000|2024-10-23 13:31:10|351.9|350.2|351.69|349.99|351.91|350.21|351.69|349.99|18
1729690280000|2024-10-23 13:31:20|351.68|349.98|351.46|349.76|351.68|349.98|351.46|349.76|17
1729690290000|2024-10-23 13:31:30|351.41|349.71|351.41|349.71|351.42|349.72|351.27|349.57|17
1729690300000|2024-10-23 13:31:40|351.4|349.7|351.44|349.74|351.46|349.76|351.4|349.7|15
1729690310000|2024-10-23 13:31:50|351.46|349.76|351.54|349.84|351.54|349.84|351.46|349.76|17
1729690320000|2024-10-23 13:32:00|351.58|349.88|351.64|349.94|351.67|349.97|351.49|349.79|28
1729690330000|2024-10-23 13:32:10|351.63|349.93|351.36|349.66|351.63|349.93|351.36|349.66|28
1729690340000|2024-10-23 13:32:20|351.37|349.67|351.38|349.68|351.44|349.74|351.36|349.66|14
1729690350000|2024-10-23 13:32:30|351.4|349.7|351.17|349.47|351.4|349.7|351.17|349.47|16
1729690360000|2024-10-23 13:32:40|351.16|349.46|351.09|349.39|351.21|349.51|351.06|349.36|17
1729690370000|2024-10-23 13:32:50|351.1|349.4|351.12|349.42|351.13|349.43|351.08|349.38|20
1729690380000|2024-10-23 13:33:00|351.13|349.43|351.12|349.42|351.18|349.48|351.07|349.37|18
1729690390000|2024-10-23 13:33:10|351.07|349.37|351.06|349.36|351.13|349.43|351.05|349.35|14
1729690400000|2024-10-23 13:33:20|351.12|349.42|351.12|349.42|351.17|349.47|351.08|349.38|17
1729690410000|2024-10-23 13:33:30|351.08|349.38|351.07|349.37|351.09|349.39|350.99|349.29|24
1729690420000|2024-10-23 13:33:40|351.06|349.36|351.14|349.44|351.15|349.45|351.06|349.36|11
1729690430000|2024-10-23 13:33:50|351.22|349.52|351.16|349.46|351.24|349.54|351.14|349.44|14
1729690440000|2024-10-23 13:34:00|351.17|349.47|351.01|349.31|351.17|349.47|351.01|349.31|20
1729690450000|2024-10-23 13:34:10|351|349.3|351.27|349.57|351.29|349.59|350.99|349.29|21
1729690460000|2024-10-23 13:34:20|351.32|349.62|351.33|349.63|351.4|349.7|351.32|349.62|22
1729690470000|2024-10-23 13:34:30|351.35|349.65|351.37|349.67|351.37|349.67|351.25|349.55|20
1729690480000|2024-10-23 13:34:40|351.36|349.66|351.34|349.64|351.37|349.67|351.3|349.6|24
1729690490000|2024-10-23 13:34:50|351.35|349.65|351.28|349.58|351.38|349.68|351.27|349.57|18
1729690500000|2024-10-23 13:35:00|351.33|349.63|351.37|349.67|351.38|349.68|351.27|349.57|17
1729690510000|2024-10-23 13:35:10|351.36|349.66|351.46|349.76|351.46|349.76|351.27|349.57|20
1729690520000|2024-10-23 13:35:20|351.47|349.77|351.47|349.77|351.55|349.85|351.46|349.76|12
1729690530000|2024-10-23 13:35:30|351.46|349.76|351.25|349.55|351.49|349.79|351.25|349.55|23
1729690540000|2024-10-23 13:35:40|351.26|349.56|351.37|349.67|351.37|349.67|351.26|349.56|18
1729690550000|2024-10-23 13:35:50|351.41|349.71|351.41|349.71|351.44|349.74|351.34|349.64|14
1729690560000|2024-10-23 13:36:00|351.4|349.7|351.41|349.71|351.54|349.84|351.4|349.7|21
1729690570000|2024-10-23 13:36:10|351.4|349.7|351.28|349.58|351.4|349.7|351.28|349.58|17
1729690580000|2024-10-23 13:36:20|351.3|349.6|351.37|349.67|351.44|349.74|351.24|349.54|27
1729690590000|2024-10-23 13:36:30|351.36|349.66|351.26|349.56|351.36|349.66|351.19|349.49|21
1729690600000|2024-10-23 13:36:40|351.25|349.55|351.26|349.56|351.27|349.57|351.2|349.5|16
1729690610000|2024-10-23 13:36:50|351.25|349.55|351.37|349.67|351.38|349.68|351.25|349.55|14
1729690620000|2024-10-23 13:37:00|351.36|349.66|351.72|350.02|351.72|350.02|351.36|349.66|23
1729690630000|2024-10-23 13:37:10|351.76|350.06|351.88|350.18|351.9|350.2|351.76|350.06|17
1729690640000|2024-10-23 13:37:20|351.87|350.17|351.81|350.11|351.87|350.17|351.75|350.05|16
1729690650000|2024-10-23 13:37:30|351.82|350.12|351.76|350.06|351.84|350.14|351.75|350.05|27
1729690660000|2024-10-23 13:37:40|351.75|350.05|351.76|350.06|351.76|350.06|351.72|350.02|11
1729690670000|2024-10-23 13:37:50|351.75|350.05|351.44|349.74|351.75|350.05|351.42|349.72|22
1729690680000|2024-10-23 13:38:00|351.43|349.73|351.5|349.8|351.5|349.8|351.37|349.67|19
1729690690000|2024-10-23 13:38:10|351.51|349.81|351.54|349.84|351.57|349.87|351.5|349.8|24
1729690700000|2024-10-23 13:38:20|351.55|349.85|351.45|349.75|351.55|349.85|351.45|349.75|16
1729690710000|2024-10-23 13:38:30|351.44|349.74|351.35|349.65|351.45|349.75|351.34|349.64|18
1729690720000|2024-10-23 13:38:40|351.36|349.66|351.3|349.6|351.36|349.66|351.28|349.58|20
1729690730000|2024-10-23 13:38:50|351.32|349.62|351.46|349.76|351.46|349.76|351.31|349.61|24
1729690740000|2024-10-23 13:39:00|351.45|349.75|351.57|349.87|351.57|349.87|351.37|349.67|18
1729690750000|2024-10-23 13:39:10|351.54|349.84|351.4|349.7|351.56|349.86|351.37|349.67|26
1729690760000|2024-10-23 13:39:20|351.39|349.69|351.51|349.81|351.51|349.81|351.39|349.69|13
1729690770000|2024-10-23 13:39:30|351.53|349.83|351.52|349.82|351.57|349.87|351.47|349.77|21
1729690780000|2024-10-23 13:39:40|351.53|349.83|351.53|349.83|351.64|349.94|351.53|349.83|18
1729690790000|2024-10-23 13:39:50|351.5|349.8|351.56|349.86|351.57|349.87|351.48|349.78|22
1729690800000|2024-10-23 13:40:00|351.57|349.87|351.62|349.92|351.69|349.99|351.55|349.85|22
1729690810000|2024-10-23 13:40:10|351.61|349.91|351.54|349.84|351.61|349.91|351.53|349.83|22
1729690820000|2024-10-23 13:40:20|351.53|349.83|351.48|349.78|351.55|349.85|351.41|349.71|18
1729690830000|2024-10-23 13:40:30|351.45|349.75|351.38|349.68|351.48|349.78|351.38|349.68|16
1729690840000|2024-10-23 13:40:40|351.37|349.67|351.48|349.78|351.51|349.81|351.37|349.67|16
1729690850000|2024-10-23 13:40:50|351.5|349.8|351.6|349.9|351.6|349.9|351.5|349.8|14
1729690860000|2024-10-23 13:41:00|351.57|349.87|351.54|349.84|351.58|349.88|351.5|349.8|24
1729690870000|2024-10-23 13:41:10|351.53|349.83|351.49|349.79|351.53|349.83|351.43|349.73|21
1729690880000|2024-10-23 13:41:20|351.5|349.8|351.5|349.8|351.51|349.81|351.43|349.73|16
1729690890000|2024-10-23 13:41:30|351.49|349.79|351.59|349.89|351.61|349.91|351.49|349.79|22
1729690900000|2024-10-23 13:41:40|351.58|349.88|351.67|349.97|351.67|349.97|351.55|349.85|13
1729690910000|2024-10-23 13:41:50|351.69|349.99|351.67|349.97|351.69|349.99|351.6|349.9|18
1729690920000|2024-10-23 13:42:00|351.64|349.94|351.86|350.16|351.86|350.16|351.64|349.94|15
1729690930000|2024-10-23 13:42:10|351.85|350.15|351.85|350.15|351.88|350.18|351.84|350.14|16
1729690940000|2024-10-23 13:42:20|351.86|350.16|351.82|350.12|351.86|350.16|351.72|350.02|13
1729690950000|2024-10-23 13:42:30|351.81|350.11|351.92|350.22|351.92|350.22|351.81|350.11|17
1729690960000|2024-10-23 13:42:40|351.91|350.21|351.9|350.2|351.91|350.21|351.87|350.17|15
1729690970000|2024-10-23 13:42:50|351.91|350.21|351.86|350.16|351.92|350.22|351.86|350.16|20
1729690980000|2024-10-23 13:43:00|351.87|350.17|351.93|350.23|351.94|350.24|351.87|350.17|19
1729690990000|2024-10-23 13:43:10|351.92|350.22|351.88|350.18|351.94|350.24|351.88|350.18|14
1729691000000|2024-10-23 13:43:20|351.89|350.19|351.79|350.09|351.91|350.21|351.79|350.09|17
1729691010000|2024-10-23 13:43:30|351.78|350.08|351.68|349.98|351.78|350.08|351.64|349.94|17
1729691020000|2024-10-23 13:43:40|351.65|349.95|351.76|350.06|351.76|350.06|351.65|349.95|10
1729691030000|2024-10-23 13:43:50|351.77|350.07|351.74|350.04|351.77|350.07|351.72|350.02|7
1729691040000|2024-10-23 13:44:00|351.75|350.05|351.89|350.19|351.89|350.19|351.75|350.05|15
1729691050000|2024-10-23 13:44:10|351.9|350.2|351.91|350.21|351.94|350.24|351.9|350.2|7
1729691060000|2024-10-23 13:44:20|351.92|350.22|351.94|350.24|351.96|350.26|351.89|350.19|23
1729691070000|2024-10-23 13:44:30|351.95|350.25|352.1|350.4|352.16|350.46|351.95|350.25|16
1729691080000|2024-10-23 13:44:40|352.11|350.41|351.78|350.08|352.11|350.41|351.76|350.06|27
1729691090000|2024-10-23 13:44:50|351.79|350.09|351.85|350.15|351.86|350.16|351.79|350.09|13
1729691100000|2024-10-23 13:45:00|351.82|350.12|351.76|350.06|351.85|350.15|351.76|350.06|21
1729691110000|2024-10-23 13:45:10|351.77|350.07|351.88|350.18|351.9|350.2|351.76|350.06|17
1729691120000|2024-10-23 13:45:20|351.89|350.19|352.11|350.41|352.13|350.43|351.89|350.19|25
1729691130000|2024-10-23 13:45:30|352.12|350.42|352.09|350.39|352.13|350.43|352.06|350.36|18
1729691140000|2024-10-23 13:45:40|352.11|350.41|352.22|350.52|352.22|350.52|352.11|350.41|15
1729691150000|2024-10-23 13:45:50|352.23|350.53|352.37|350.67|352.43|350.73|352.23|350.53|25
1729691160000|2024-10-23 13:46:00|352.38|350.68|352.34|350.64|352.5|350.8|352.34|350.64|26
1729691170000|2024-10-23 13:46:10|352.37|350.67|352.36|350.66|352.43|350.73|352.34|350.64|28
1729691180000|2024-10-23 13:46:20|352.37|350.67|352.58|350.88|352.59|350.89|352.37|350.67|18
1729691190000|2024-10-23 13:46:30|352.6|350.9|352.48|350.78|352.6|350.9|352.46|350.76|17
1729691200000|2024-10-23 13:46:40|352.47|350.77|352.63|350.93|352.66|350.96|352.46|350.76|20
1729691210000|2024-10-23 13:46:50|352.62|350.92|352.91|351.21|352.93|351.23|352.61|350.91|19
1729691220000|2024-10-23 13:47:00|352.93|351.23|352.73|351.03|352.93|351.23|352.73|351.03|20
1729691230000|2024-10-23 13:47:10|352.74|351.04|352.68|350.98|352.82|351.12|352.68|350.98|25
1729691240000|2024-10-23 13:47:20|352.67|350.97|352.55|350.85|352.68|350.98|352.39|350.69|30
1729691250000|2024-10-23 13:47:30|352.54|350.84|352.59|350.89|352.6|350.9|352.46|350.76|25
1729691260000|2024-10-23 13:47:40|352.56|350.86|352.46|350.76|352.57|350.87|352.46|350.76|23
1729691270000|2024-10-23 13:47:50|352.47|350.77|352.52|350.82|352.58|350.88|352.47|350.77|16
1729691280000|2024-10-23 13:48:00|352.51|350.81|352.48|350.78|352.61|350.91|352.45|350.75|30
1729691290000|2024-10-23 13:48:10|352.49|350.79|352.62|350.92|352.62|350.92|352.42|350.72|22
1729691300000|2024-10-23 13:48:20|352.73|351.03|352.64|350.94|352.86|351.16|352.64|350.94|17
1729691310000|2024-10-23 13:48:30|352.65|350.95|352.62|350.92|352.65|350.95|352.57|350.87|20
1729691320000|2024-10-23 13:48:40|352.63|350.93|352.65|350.95|352.65|350.95|352.61|350.91|9
1729691330000|2024-10-23 13:48:50|352.66|350.96|352.77|351.07|352.83|351.13|352.66|350.96|21
1729691340000|2024-10-23 13:49:00|352.75|351.05|352.69|350.99|352.8|351.1|352.65|350.95|23
1729691350000|2024-10-23 13:49:10|352.74|351.04|352.61|350.91|352.8|351.1|352.6|350.9|22
1729691360000|2024-10-23 13:49:20|352.62|350.92|352.6|350.9|352.62|350.92|352.56|350.86|18
1729691370000|2024-10-23 13:49:30|352.61|350.91|352.61|350.91|352.62|350.92|352.54|350.84|21
1729691380000|2024-10-23 13:49:40|352.62|350.92|352.63|350.93|352.64|350.94|352.6|350.9|15
1729691390000|2024-10-23 13:49:50|352.62|350.92|352.97|351.27|352.97|351.27|352.62|350.92|16
1729691400000|2024-10-23 13:50:00|352.96|351.26|352.95|351.25|352.99|351.29|352.95|351.25|20
1729691410000|2024-10-23 13:50:10|352.96|351.26|352.71|351.01|352.96|351.26|352.71|351.01|19
1729691420000|2024-10-23 13:50:20|352.73|351.03|352.76|351.06|352.78|351.08|352.71|351.01|16
1729691430000|2024-10-23 13:50:30|352.75|351.05|352.54|350.84|352.75|351.05|352.54|350.84|18
1729691440000|2024-10-23 13:50:40|352.51|350.81|352.44|350.74|352.51|350.81|352.37|350.67|26
1729691450000|2024-10-23 13:50:50|352.47|350.77|352.51|350.81|352.51|350.81|352.44|350.74|13
1729691460000|2024-10-23 13:51:00|352.49|350.79|352.41|350.71|352.49|350.79|352.38|350.68|16
1729691470000|2024-10-23 13:51:10|352.43|350.73|352.48|350.78|352.54|350.84|352.43|350.73|20
1729691480000|2024-10-23 13:51:20|352.53|350.83|352.53|350.83|352.54|350.84|352.49|350.79|18
1729691490000|2024-10-23 13:51:30|352.51|350.81|352.35|350.65|352.51|350.81|352.35|350.65|18
1729691500000|2024-10-23 13:51:40|352.3|350.6|352.33|350.63|352.36|350.66|352.3|350.6|8
1729691510000|2024-10-23 13:51:50|352.21|350.51|352.09|350.39|352.21|350.51|352.02|350.32|20
1729691520000|2024-10-23 13:52:00|352.1|350.4|351.96|350.26|352.12|350.42|351.95|350.25|19
1729691530000|2024-10-23 13:52:10|351.95|350.25|352.11|350.41|352.11|350.41|351.93|350.23|19
1729691540000|2024-10-23 13:52:20|352.12|350.42|352.04|350.34|352.12|350.42|352.03|350.33|20
1729691550000|2024-10-23 13:52:30|352.05|350.35|352.09|350.39|352.13|350.43|352.05|350.35|22
1729691560000|2024-10-23 13:52:40|352.08|350.38|352.14|350.44|352.14|350.44|352.03|350.33|19
1729691570000|2024-10-23 13:52:50|352.13|350.43|352.12|350.42|352.14|350.44|352.06|350.36|13
1729691580000|2024-10-23 13:53:00|352.13|350.43|352.12|350.42|352.14|350.44|352.1|350.4|11
1729691590000|2024-10-23 13:53:10|352.11|350.41|352.08|350.38|352.11|350.41|352.07|350.37|14
1729691600000|2024-10-23 13:53:20|352.09|350.39|351.83|350.13|352.1|350.4|351.83|350.13|24
1729691610000|2024-10-23 13:53:30|351.76|350.06|351.85|350.15|351.85|350.15|351.65|349.95|18
1729691620000|2024-10-23 13:53:40|351.82|350.12|351.93|350.23|351.93|350.23|351.82|350.12|12
1729691630000|2024-10-23 13:53:50|351.94|350.24|351.94|350.24|351.94|350.24|351.94|350.24|1
1729691640000|2024-10-23 13:54:00|351.93|350.23|352.13|350.43|352.13|350.43|351.86|350.16|20
1729691650000|2024-10-23 13:54:10|352.12|350.42|351.99|350.29|352.12|350.42|351.94|350.24|19
1729691660000|2024-10-23 13:54:20|352.05|350.35|352.12|350.42|352.15|350.45|351.96|350.26|20
1729691670000|2024-10-23 13:54:30|352.11|350.41|351.87|350.17|352.11|350.41|351.87|350.17|22
1729691680000|2024-10-23 13:54:40|351.86|350.16|351.78|350.08|351.86|350.16|351.75|350.05|25
1729691690000|2024-10-23 13:54:50|351.8|350.1|351.89|350.19|351.89|350.19|351.8|350.1|19
1729691700000|2024-10-23 13:55:00|351.88|350.18|351.89|350.19|351.94|350.24|351.84|350.14|15
1729691710000|2024-10-23 13:55:10|351.9|350.2|351.95|350.25|351.95|350.25|351.9|350.2|6
1729691720000|2024-10-23 13:55:20|352.05|350.35|352.13|350.43|352.13|350.43|352.04|350.34|10
1729691730000|2024-10-23 13:55:30|352.12|350.42|352.13|350.43|352.13|350.43|352.11|350.41|8
1729691780000|2024-10-23 13:56:20|352.14|350.44|352.15|350.45|352.15|350.45|352.14|350.44|2
1729691790000|2024-10-23 13:56:30|352.13|350.43|352.22|350.52|352.22|350.52|352.13|350.43|10
1729691800000|2024-10-23 13:56:40|352.23|350.53|352.15|350.45|352.27|350.57|352.15|350.45|14
1729691810000|2024-10-23 13:56:50|352.13|350.43|352.25|350.55|352.27|350.57|352.12|350.42|17
1729691820000|2024-10-23 13:57:00|352.24|350.54|352.24|350.54|352.31|350.61|352.24|350.54|15
1729691830000|2024-10-23 13:57:10|352.22|350.52|352.1|350.4|352.31|350.61|352.1|350.4|28
1729691840000|2024-10-23 13:57:20|352.12|350.42|351.89|350.19|352.14|350.44|351.89|350.19|25
1729691850000|2024-10-23 13:57:30|351.88|350.18|351.89|350.19|351.94|350.24|351.88|350.18|8
1729691860000|2024-10-23 13:57:40|351.85|350.15|351.85|350.15|351.88|350.18|351.79|350.09|11
1729691870000|2024-10-23 13:57:50|351.86|350.16|351.96|350.26|351.96|350.26|351.85|350.15|15
1729691880000|2024-10-23 13:58:00|351.95|350.25|351.97|350.27|352.01|350.31|351.93|350.23|19
1729691890000|2024-10-23 13:58:10|351.96|350.26|352.01|350.31|352.01|350.31|351.93|350.23|17
1729691900000|2024-10-23 13:58:20|352.03|350.33|352.05|350.35|352.07|350.37|352.03|350.33|15
1729691910000|2024-10-23 13:58:30|352.04|350.34|352.34|350.64|352.34|350.64|352.04|350.34|18
1729691920000|2024-10-23 13:58:40|352.33|350.63|352.29|350.59|352.36|350.66|352.26|350.56|20
1729691930000|2024-10-23 13:58:50|352.3|350.6|352.4|350.7|352.4|350.7|352.3|350.6|16
1729691940000|2024-10-23 13:59:00|352.44|350.74|352.41|350.71|352.46|350.76|352.34|350.64|18
1729691950000|2024-10-23 13:59:10|352.4|350.7|352.45|350.75|352.46|350.76|352.39|350.69|12
1729691960000|2024-10-23 13:59:20|352.44|350.74|352.32|350.62|352.48|350.78|352.25|350.55|14
1729691970000|2024-10-23 13:59:30|352.31|350.61|352.33|350.63|352.35|350.65|352.3|350.6|20
1729691980000|2024-10-23 13:59:40|352.25|350.55|352.34|350.64|352.38|350.68|352.25|350.55|23
1729691990000|2024-10-23 13:59:50|352.35|350.65|352.33|350.63|352.35|350.65|352.29|350.59|10
1729692000000|2024-10-23 14:00:00|352.35|350.65|352.43|350.73|352.46|350.76|352.35|350.65|18
1729692010000|2024-10-23 14:00:10|352.44|350.74|352.52|350.82|352.55|350.85|352.35|350.65|20
1729692020000|2024-10-23 14:00:20|352.47|350.77|352.24|350.54|352.47|350.77|352.22|350.52|21
1729692030000|2024-10-23 14:00:30|352.21|350.51|351.97|350.27|352.21|350.51|351.91|350.21|26
1729692040000|2024-10-23 14:00:40|351.95|350.25|352.03|350.33|352.07|350.37|351.95|350.25|24
1729692050000|2024-10-23 14:00:50|352.02|350.32|352.06|350.36|352.09|350.39|351.99|350.29|12
1729692060000|2024-10-23 14:01:00|352.05|350.35|352.15|350.45|352.25|350.55|352.05|350.35|25
1729692070000|2024-10-23 14:01:10|352.13|350.43|352.15|350.45|352.18|350.48|352.11|350.41|19
1729692080000|2024-10-23 14:01:20|352.21|350.51|352|350.3|352.24|350.54|351.99|350.29|29
1729692090000|2024-10-23 14:01:30|352.02|350.32|352.17|350.47|352.17|350.47|352.02|350.32|20
1729692100000|2024-10-23 14:01:40|352.15|350.45|352.11|350.41|352.16|350.46|352.09|350.39|23
1729692110000|2024-10-23 14:01:50|352.13|350.43|352.24|350.54|352.27|350.57|352.11|350.41|24
1729692120000|2024-10-23 14:02:00|352.23|350.53|352.16|350.46|352.23|350.53|352.1|350.4|20
1729692130000|2024-10-23 14:02:10|352.17|350.47|352.01|350.31|352.2|350.5|351.96|350.26|22
1729692140000|2024-10-23 14:02:20|351.99|350.29|352.05|350.35|352.09|350.39|351.94|350.24|18
1729692150000|2024-10-23 14:02:30|352.06|350.36|351.9|350.2|352.08|350.38|351.9|350.2|22
1729692160000|2024-10-23 14:02:40|351.91|350.21|352.03|350.33|352.07|350.37|351.9|350.2|26
1729692170000|2024-10-23 14:02:50|352.05|350.35|351.72|350.02|352.05|350.35|351.7|350|28
1729692180000|2024-10-23 14:03:00|351.71|350.01|351.83|350.13|351.86|350.16|351.71|350.01|11
1729692190000|2024-10-23 14:03:10|351.85|350.15|351.84|350.14|351.85|350.15|351.73|350.03|27
1729692200000|2024-10-23 14:03:20|351.83|350.13|351.82|350.12|351.86|350.16|351.78|350.08|16
1729692210000|2024-10-23 14:03:30|351.84|350.14|351.83|350.13|351.84|350.14|351.77|350.07|9
1729692220000|2024-10-23 14:03:40|351.84|350.14|351.96|350.26|351.96|350.26|351.84|350.14|14
1729692230000|2024-10-23 14:03:50|351.97|350.27|352.05|350.35|352.05|350.35|351.97|350.27|9
1729692240000|2024-10-23 14:04:00|352.04|350.34|352.04|350.34|352.08|350.38|352.04|350.34|10
1729692250000|2024-10-23 14:04:10|351.99|350.29|351.62|349.92|351.99|350.29|351.62|349.92|8
1729692260000|2024-10-23 14:04:20|351.64|349.94|351.62|349.92|351.65|349.95|351.62|349.92|4
1729692270000|2024-10-23 14:04:30|351.63|349.93|351.65|349.95|351.65|349.95|351.62|349.92|8
1729692280000|2024-10-23 14:04:40|351.64|349.94|351.57|349.87|351.65|349.95|351.57|349.87|7
1729692290000|2024-10-23 14:04:50|351.56|349.86|351.57|349.87|351.57|349.87|351.56|349.86|2
1729692300000|2024-10-23 14:05:00|351.56|349.86|351.71|350.01|351.71|350.01|351.56|349.86|5
1729692310000|2024-10-23 14:05:10|351.72|350.02|351.57|349.87|351.8|350.1|351.57|349.87|17
1729692320000|2024-10-23 14:05:20|351.56|349.86|351.51|349.81|351.56|349.86|351.51|349.81|2
1729692330000|2024-10-23 14:05:30|351.5|349.8|351.47|349.77|351.5|349.8|351.47|349.77|4
1729692340000|2024-10-23 14:05:40|351.46|349.76|351.51|349.81|351.51|349.81|351.45|349.75|5
1729692350000|2024-10-23 14:05:50|351.5|349.8|351.51|349.81|351.51|349.81|351.49|349.79|3
1729692360000|2024-10-23 14:06:00|351.53|349.83|351.46|349.76|351.54|349.84|351.46|349.76|8
1729692370000|2024-10-23 14:06:10|351.48|349.78|351.26|349.56|351.48|349.78|351.26|349.56|7
1729692380000|2024-10-23 14:06:20|351.25|349.55|351.07|349.37|351.25|349.55|351.07|349.37|8
1729692390000|2024-10-23 14:06:30|351.08|349.38|350.93|349.23|351.08|349.38|350.91|349.21|8
1729692400000|2024-10-23 14:06:40|350.87|349.17|350.69|348.99|350.88|349.18|350.69|348.99|7
1729692410000|2024-10-23 14:06:50|350.67|348.97|350.71|349.01|350.71|349.01|350.66|348.96|18
1729692420000|2024-10-23 14:07:00|350.7|349|350.7|349|350.71|349.01|350.68|348.98|13
1729692430000|2024-10-23 14:07:10|350.75|349.05|351.02|349.32|351.02|349.32|350.72|349.02|19
1729692440000|2024-10-23 14:07:20|351.01|349.31|350.99|349.29|351.02|349.32|350.96|349.26|14
1729692450000|2024-10-23 14:07:30|351.01|349.31|350.9|349.2|351.01|349.31|350.9|349.2|16
1729692460000|2024-10-23 14:07:40|350.92|349.22|350.92|349.22|350.97|349.27|350.9|349.2|13
1729692470000|2024-10-23 14:07:50|350.91|349.21|350.92|349.22|350.93|349.23|350.89|349.19|11
1729692480000|2024-10-23 14:08:00|350.98|349.28|351|349.3|351|349.3|350.98|349.28|2
1729692490000|2024-10-23 14:08:10|350.99|349.29|350.9|349.2|350.99|349.29|350.9|349.2|16
1729692500000|2024-10-23 14:08:20|350.91|349.21|350.93|349.23|350.93|349.23|350.91|349.21|2
1729692510000|2024-10-23 14:08:30|350.92|349.22|350.9|349.2|350.92|349.22|350.88|349.18|11
1729692520000|2024-10-23 14:08:40|350.89|349.19|350.97|349.27|350.97|349.27|350.89|349.19|5
1729692530000|2024-10-23 14:08:50|350.96|349.26|350.83|349.13|350.97|349.27|350.82|349.12|12
1729692540000|2024-10-23 14:09:00|350.82|349.12|350.56|348.86|350.82|349.12|350.56|348.86|18
1729692550000|2024-10-23 14:09:10|350.54|348.84|350.32|348.62|350.54|348.84|350.31|348.61|22
1729692560000|2024-10-23 14:09:20|350.3|348.6|350.25|348.55|350.3|348.6|350.19|348.49|20
1729692570000|2024-10-23 14:09:30|350.22|348.52|350.24|348.54|350.29|348.59|350.06|348.36|13
1729692580000|2024-10-23 14:09:40|350.23|348.53|350.28|348.58|350.28|348.58|350.17|348.47|11
1729692590000|2024-10-23 14:09:50|350.24|348.54|350.21|348.51|350.26|348.56|350.21|348.51|6
1729692600000|2024-10-23 14:10:00|350.2|348.5|349.91|348.21|350.21|348.51|349.9|348.2|17
1729692610000|2024-10-23 14:10:10|349.93|348.23|350.03|348.33|350.17|348.47|349.93|348.23|22
1729692620000|2024-10-23 14:10:20|350.02|348.32|350.2|348.5|350.21|348.51|350.02|348.32|17
1729692630000|2024-10-23 14:10:30|350.19|348.49|350.3|348.6|350.3|348.6|350.19|348.49|13
1729692640000|2024-10-23 14:10:40|350.26|348.56|350.24|348.54|350.31|348.61|350.24|348.54|12
1729692650000|2024-10-23 14:10:50|350.26|348.56|350.39|348.69|350.39|348.69|350.23|348.53|13
1729692660000|2024-10-23 14:11:00|350.41|348.71|350.82|349.12|350.82|349.12|350.41|348.71|23
1729692670000|2024-10-23 14:11:10|350.83|349.13|351.01|349.31|351.03|349.33|350.82|349.12|20
1729692680000|2024-10-23 14:11:20|351|349.3|350.98|349.28|351.01|349.31|350.93|349.23|17
1729692690000|2024-10-23 14:11:30|350.97|349.27|350.83|349.13|351.01|349.31|350.81|349.11|17
1729692700000|2024-10-23 14:11:40|350.81|349.11|350.81|349.11|350.84|349.14|350.76|349.06|20
1729692710000|2024-10-23 14:11:50|350.83|349.13|350.8|349.1|350.84|349.14|350.77|349.07|14
1729692720000|2024-10-23 14:12:00|350.82|349.12|350.86|349.16|350.86|349.16|350.74|349.04|13
1729692730000|2024-10-23 14:12:10|350.85|349.15|350.91|349.21|350.91|349.21|350.78|349.08|22
1729692740000|2024-10-23 14:12:20|350.92|349.22|351.01|349.31|351.1|349.4|350.92|349.22|20
1729692750000|2024-10-23 14:12:30|351|349.3|351.02|349.32|351.04|349.34|350.99|349.29|23
1729692760000|2024-10-23 14:12:40|351.03|349.33|350.92|349.22|351.03|349.33|350.92|349.22|13
1729692770000|2024-10-23 14:12:50|350.93|349.23|350.9|349.2|350.93|349.23|350.9|349.2|8
1729692780000|2024-10-23 14:13:00|350.89|349.19|350.86|349.16|350.89|349.19|350.86|349.16|4
1729692790000|2024-10-23 14:13:10|350.85|349.15|350.91|349.21|350.91|349.21|350.85|349.15|5
1729692800000|2024-10-23 14:13:20|350.93|349.23|350.91|349.21|350.94|349.24|350.91|349.21|5
1729692820000|2024-10-23 14:13:40|350.92|349.22|351.04|349.34|351.04|349.34|350.92|349.22|12
1729692830000|2024-10-23 14:13:50|351.02|349.32|350.98|349.28|351.02|349.32|350.98|349.28|7
1729692840000|2024-10-23 14:14:00|350.97|349.27|351.03|349.33|351.03|349.33|350.96|349.26|16
1729692850000|2024-10-23 14:14:10|351.02|349.32|350.99|349.29|351.03|349.33|350.92|349.22|25
1729692860000|2024-10-23 14:14:20|350.98|349.28|350.96|349.26|350.99|349.29|350.95|349.25|18
1729692870000|2024-10-23 14:14:30|350.95|349.25|350.97|349.27|350.97|349.27|350.95|349.25|5
1729692880000|2024-10-23 14:14:40|350.96|349.26|350.77|349.07|350.96|349.26|350.76|349.06|18
1729692890000|2024-10-23 14:14:50|350.75|349.05|350.75|349.05|350.76|349.06|350.69|348.99|16
1729692900000|2024-10-23 14:15:00|350.74|349.04|350.65|348.95|350.74|349.04|350.65|348.95|13
1729692910000|2024-10-23 14:15:10|350.64|348.94|350.62|348.92|350.64|348.94|350.62|348.92|3
1729692920000|2024-10-23 14:15:20|350.65|348.95|350.61|348.91|350.65|348.95|350.61|348.91|6
1729692930000|2024-10-23 14:15:30|350.6|348.9|350.46|348.76|350.6|348.9|350.45|348.75|11
1729692940000|2024-10-23 14:15:40|350.48|348.78|350.53|348.83|350.62|348.92|350.48|348.78|19
1729692950000|2024-10-23 14:15:50|350.52|348.82|350.56|348.86|350.56|348.86|350.52|348.82|7
1729692960000|2024-10-23 14:16:00|350.52|348.82|350.54|348.84|350.56|348.86|350.48|348.78|11
1729692970000|2024-10-23 14:16:10|350.55|348.85|350.51|348.81|350.56|348.86|350.5|348.8|16
1729692980000|2024-10-23 14:16:20|350.52|348.82|350.56|348.86|350.56|348.86|350.51|348.81|6
1729693000000|2024-10-23 14:16:40|350.67|348.97|350.81|349.11|350.81|349.11|350.67|348.97|4
1729693020000|2024-10-23 14:17:00|350.79|349.09|350.77|349.07|350.81|349.11|350.73|349.03|21
1729693030000|2024-10-23 14:17:10|350.81|349.11|351.09|349.39|351.09|349.39|350.81|349.11|4
1729693040000|2024-10-23 14:17:20|351.08|349.38|351.19|349.49|351.27|349.57|351.07|349.37|24
1729693050000|2024-10-23 14:17:30|351.15|349.45|351.05|349.35|351.15|349.45|351.02|349.32|24
1729693060000|2024-10-23 14:17:40|351.04|349.34|351.03|349.33|351.06|349.36|350.99|349.29|15
1729693070000|2024-10-23 14:17:50|351.02|349.32|350.99|349.29|351.03|349.33|350.95|349.25|23
1729693080000|2024-10-23 14:18:00|351|349.3|350.98|349.28|351.09|349.39|350.95|349.25|12
1729693090000|2024-10-23 14:18:10|350.95|349.25|351.11|349.41|351.11|349.41|350.88|349.18|24
1729693100000|2024-10-23 14:18:20|351.12|349.42|351.12|349.42|351.12|349.42|351.01|349.31|24
1729693110000|2024-10-23 14:18:30|351.09|349.39|351.08|349.38|351.11|349.41|351|349.3|18
1729693120000|2024-10-23 14:18:40|351.1|349.4|351.04|349.34|351.13|349.43|351.02|349.32|21
1729693130000|2024-10-23 14:18:50|351.06|349.36|351|349.3|351.09|349.39|350.99|349.29|19
1729693140000|2024-10-23 14:19:00|350.99|349.29|350.95|349.25|351.07|349.37|350.95|349.25|23
1729693150000|2024-10-23 14:19:10|350.88|349.18|350.88|349.18|350.89|349.19|350.87|349.17|5
1729693160000|2024-10-23 14:19:20|350.87|349.17|350.8|349.1|350.87|349.17|350.73|349.03|11
1729693170000|2024-10-23 14:19:30|350.78|349.08|350.78|349.08|350.8|349.1|350.76|349.06|16
1729693180000|2024-10-23 14:19:40|350.76|349.06|350.72|349.02|350.79|349.09|350.72|349.02|20
1729693190000|2024-10-23 14:19:50|350.73|349.03|350.79|349.09|350.79|349.09|350.67|348.97|29
1729693200000|2024-10-23 14:20:00|350.78|349.08|350.66|348.96|350.82|349.12|350.66|348.96|23
1729693210000|2024-10-23 14:20:10|350.65|348.95|350.78|349.08|350.78|349.08|350.59|348.89|17
1729693220000|2024-10-23 14:20:20|350.79|349.09|350.96|349.26|350.97|349.27|350.79|349.09|9
1729693230000|2024-10-23 14:20:30|350.94|349.24|350.83|349.13|350.94|349.24|350.82|349.12|22
1729693240000|2024-10-23 14:20:40|350.84|349.14|350.96|349.26|350.96|349.26|350.83|349.13|18
1729693250000|2024-10-23 14:20:50|350.92|349.22|350.78|349.08|350.93|349.23|350.78|349.08|27
1729693260000|2024-10-23 14:21:00|350.77|349.07|350.96|349.26|350.96|349.26|350.77|349.07|9
1729693270000|2024-10-23 14:21:10|350.95|349.25|350.9|349.2|350.96|349.26|350.9|349.2|7
1729693280000|2024-10-23 14:21:20|350.91|349.21|350.96|349.26|350.96|349.26|350.87|349.17|12
1729693290000|2024-10-23 14:21:30|350.92|349.22|350.78|349.08|350.96|349.26|350.74|349.04|22
1729693300000|2024-10-23 14:21:40|350.77|349.07|350.78|349.08|350.85|349.15|350.75|349.05|28
1729693310000|2024-10-23 14:21:50|350.76|349.06|350.82|349.12|350.82|349.12|350.76|349.06|10
1729693320000|2024-10-23 14:22:00|350.83|349.13|350.7|349|350.83|349.13|350.66|348.96|21
1729693330000|2024-10-23 14:22:10|350.69|348.99|350.75|349.05|350.83|349.13|350.68|348.98|25
1729693340000|2024-10-23 14:22:20|350.83|349.13|350.91|349.21|350.91|349.21|350.83|349.13|4
1729693350000|2024-10-23 14:22:30|350.93|349.23|350.96|349.26|350.96|349.26|350.93|349.23|2
1729693360000|2024-10-23 14:22:40|351.12|349.42|351.13|349.43|351.13|349.43|351.12|349.42|2
1729693370000|2024-10-23 14:22:50|351.16|349.46|351.18|349.48|351.2|349.5|351.13|349.43|18
1729693380000|2024-10-23 14:23:00|351.16|349.46|351.2|349.5|351.2|349.5|351.08|349.38|11
1729693390000|2024-10-23 14:23:10|351.27|349.57|351.31|349.61|351.38|349.68|351.27|349.57|7
1729693400000|2024-10-23 14:23:20|351.32|349.62|351.26|349.56|351.33|349.63|351.22|349.52|28
1729693410000|2024-10-23 14:23:30|351.27|349.57|351.27|349.57|351.29|349.59|351.2|349.5|24
1729693420000|2024-10-23 14:23:40|351.28|349.58|351.29|349.59|351.3|349.6|351.23|349.53|22
1729693430000|2024-10-23 14:23:50|351.3|349.6|351.35|349.65|351.39|349.69|351.25|349.55|26
1729693440000|2024-10-23 14:24:00|351.38|349.68|351.2|349.5|351.39|349.69|351.2|349.5|29
1729693450000|2024-10-23 14:24:10|351.18|349.48|351.19|349.49|351.19|349.49|351.15|349.45|13
1729693460000|2024-10-23 14:24:20|351.2|349.5|351.42|349.72|351.42|349.72|351.2|349.5|3
1729693500000|2024-10-23 14:25:00|351.41|349.71|351.42|349.72|351.42|349.72|351.38|349.68|10
1729693510000|2024-10-23 14:25:10|351.56|349.86|351.59|349.89|351.59|349.89|351.55|349.85|7
1729693520000|2024-10-23 14:25:20|351.6|349.9|351.77|350.07|351.8|350.1|351.6|349.9|13
1729693530000|2024-10-23 14:25:30|351.8|350.1|351.81|350.11|351.86|350.16|351.8|350.1|10
1729693540000|2024-10-23 14:25:40|351.79|350.09|351.51|349.81|351.79|350.09|351.51|349.81|16
1729693550000|2024-10-23 14:25:50|351.52|349.82|351.55|349.85|351.55|349.85|351.52|349.82|2
1729693560000|2024-10-23 14:26:00|351.58|349.88|351.54|349.84|351.59|349.89|351.5|349.8|21
1729693570000|2024-10-23 14:26:10|351.55|349.85|351.63|349.93|351.63|349.93|351.54|349.84|15
1729693580000|2024-10-23 14:26:20|351.62|349.92|351.51|349.81|351.62|349.92|351.47|349.77|16
1729693590000|2024-10-23 14:26:30|351.49|349.79|351.39|349.69|351.55|349.85|351.38|349.68|30
1729693600000|2024-10-23 14:26:40|351.38|349.68|351.41|349.71|351.41|349.71|351.38|349.68|7
1729693610000|2024-10-23 14:26:50|351.52|349.82|351.57|349.87|351.62|349.92|351.52|349.82|19
1729693620000|2024-10-23 14:27:00|351.6|349.9|351.69|349.99|351.69|349.99|351.58|349.88|25
1729693630000|2024-10-23 14:27:10|351.68|349.98|351.66|349.96|351.79|350.09|351.66|349.96|25
1729693640000|2024-10-23 14:27:20|351.67|349.97|351.71|350.01|351.71|350.01|351.66|349.96|20
1729693650000|2024-10-23 14:27:30|351.7|350|351.65|349.95|351.71|350.01|351.65|349.95|10
1729693660000|2024-10-23 14:27:40|351.63|349.93|351.56|349.86|351.63|349.93|351.53|349.83|20
1729693670000|2024-10-23 14:27:50|351.55|349.85|351.5|349.8|351.57|349.87|351.49|349.79|18
1729693680000|2024-10-23 14:28:00|351.49|349.79|351.59|349.89|351.61|349.91|351.48|349.78|27
1729693690000|2024-10-23 14:28:10|351.57|349.87|351.57|349.87|351.6|349.9|351.49|349.79|23
1729693700000|2024-10-23 14:28:20|351.58|349.88|351.55|349.85|351.62|349.92|351.49|349.79|23
1729693710000|2024-10-23 14:28:30|351.56|349.86|351.47|349.77|351.58|349.88|351.47|349.77|10
1729693720000|2024-10-23 14:28:40|351.53|349.83|351.54|349.84|351.56|349.86|351.52|349.82|12
1729693730000|2024-10-23 14:28:50|351.53|349.83|351.46|349.76|351.53|349.83|351.46|349.76|18
1729693740000|2024-10-23 14:29:00|351.47|349.77|351.44|349.74|351.48|349.78|351.44|349.74|13
1729693750000|2024-10-23 14:29:10|351.45|349.75|351.49|349.79|351.49|349.79|351.45|349.75|4
1729693760000|2024-10-23 14:29:20|351.56|349.86|351.59|349.89|351.62|349.92|351.56|349.86|6
1729693770000|2024-10-23 14:29:30|351.61|349.91|351.63|349.93|351.63|349.93|351.61|349.91|3
1729693780000|2024-10-23 14:29:40|351.6|349.9|351.51|349.81|351.6|349.9|351.51|349.81|5
1729693790000|2024-10-23 14:29:50|351.52|349.82|351.53|349.83|351.56|349.86|351.49|349.79|19
1729693800000|2024-10-23 14:30:00|351.52|349.82|351.43|349.73|351.52|349.82|351.42|349.72|16
1729693810000|2024-10-23 14:30:10|351.42|349.72|351.5|349.8|351.5|349.8|351.42|349.72|16
1729693820000|2024-10-23 14:30:20|351.49|349.79|351.45|349.75|351.49|349.79|351.44|349.74|10
1729693830000|2024-10-23 14:30:30|351.46|349.76|351.36|349.66|351.47|349.77|351.35|349.65|15
1729693840000|2024-10-23 14:30:40|351.34|349.64|351.4|349.7|351.4|349.7|351.34|349.64|6
1729693850000|2024-10-23 14:30:50|351.37|349.67|351.28|349.58|351.37|349.67|351.23|349.53|8
1729693860000|2024-10-23 14:31:00|351.25|349.55|351.25|349.55|351.26|349.56|351.2|349.5|22
1729693870000|2024-10-23 14:31:10|351.26|349.56|351.26|349.56|351.27|349.57|351.25|349.55|4
1729693880000|2024-10-23 14:31:20|351.25|349.55|351.27|349.57|351.27|349.57|351.25|349.55|4
1729693910000|2024-10-23 14:31:50|351.28|349.58|351.42|349.72|351.42|349.72|351.28|349.58|14
1729693920000|2024-10-23 14:32:00|351.43|349.73|351.62|349.92|351.62|349.92|351.4|349.7|4
1729693930000|2024-10-23 14:32:10|351.58|349.88|351.62|349.92|351.62|349.92|351.56|349.86|5
1729693960000|2024-10-23 14:32:40|351.63|349.93|351.63|349.93|351.63|349.93|351.63|349.93|1
1729693970000|2024-10-23 14:32:50|351.64|349.94|351.68|349.98|351.68|349.98|351.64|349.94|5
1729693980000|2024-10-23 14:33:00|351.69|349.99|351.72|350.02|351.74|350.04|351.69|349.99|3
1729694000000|2024-10-23 14:33:20|351.89|350.19|351.89|350.19|351.89|350.19|351.89|350.19|1
1729694010000|2024-10-23 14:33:30|351.88|350.18|351.8|350.1|351.88|350.18|351.79|350.09|8
1729694020000|2024-10-23 14:33:40|351.79|350.09|351.89|350.19|351.89|350.19|351.79|350.09|12
1729694030000|2024-10-23 14:33:50|351.9|350.2|351.95|350.25|351.95|350.25|351.9|350.2|2
1729694100000|2024-10-23 14:35:00|352.1|350.4|352.17|350.47|352.17|350.47|352.1|350.4|9
1729694120000|2024-10-23 14:35:20|352.3|350.6|352.34|350.64|352.37|350.67|352.3|350.6|21
1729694130000|2024-10-23 14:35:30|352.37|350.67|352.36|350.66|352.37|350.67|352.33|350.63|13
1729694140000|2024-10-23 14:35:40|352.35|350.65|352.24|350.54|352.35|350.65|352.24|350.54|12
1729694150000|2024-10-23 14:35:50|352.22|350.52|352.15|350.45|352.24|350.54|352.1|350.4|28
1729694160000|2024-10-23 14:36:00|352.13|350.43|352.04|350.34|352.17|350.47|352.04|350.34|10
1729694170000|2024-10-23 14:36:10|352.03|350.33|351.86|350.16|352.04|350.34|351.84|350.14|17
1729694180000|2024-10-23 14:36:20|351.87|350.17|351.92|350.22|351.92|350.22|351.87|350.17|7
1729694190000|2024-10-23 14:36:30|351.89|350.19|351.85|350.15|351.89|350.19|351.85|350.15|14
1729694200000|2024-10-23 14:36:40|351.86|350.16|351.88|350.18|351.92|350.22|351.81|350.11|14
1729694210000|2024-10-23 14:36:50|351.89|350.19|351.87|350.17|351.9|350.2|351.85|350.15|16
1729694220000|2024-10-23 14:37:00|351.88|350.18|351.81|350.11|351.89|350.19|351.81|350.11|24
1729694230000|2024-10-23 14:37:10|351.82|350.12|351.85|350.15|351.88|350.18|351.81|350.11|25
1729694240000|2024-10-23 14:37:20|351.87|350.17|351.88|350.18|351.89|350.19|351.85|350.15|10
1729694250000|2024-10-23 14:37:30|351.87|350.17|351.74|350.04|351.88|350.18|351.74|350.04|24
1729694260000|2024-10-23 14:37:40|351.73|350.03|351.74|350.04|351.74|350.04|351.67|349.97|8
1729694270000|2024-10-23 14:37:50|351.73|350.03|351.71|350.01|351.73|350.03|351.71|350.01|5
1729694310000|2024-10-23 14:38:30|351.78|350.08|351.8|350.1|351.85|350.15|351.76|350.06|14
1729694320000|2024-10-23 14:38:40|351.77|350.07|351.76|350.06|351.78|350.08|351.75|350.05|18
1729694330000|2024-10-23 14:38:50|351.8|350.1|351.76|350.06|351.82|350.12|351.75|350.05|16
1729694340000|2024-10-23 14:39:00|351.75|350.05|351.84|350.14|351.85|350.15|351.75|350.05|14
1729694350000|2024-10-23 14:39:10|351.83|350.13|351.74|350.04|351.83|350.13|351.73|350.03|15
1729694360000|2024-10-23 14:39:20|351.73|350.03|351.79|350.09|351.81|350.11|351.73|350.03|14
1729694370000|2024-10-23 14:39:30|351.77|350.07|351.77|350.07|351.79|350.09|351.75|350.05|13
1729694380000|2024-10-23 14:39:40|351.76|350.06|351.76|350.06|351.78|350.08|351.75|350.05|12
1729694390000|2024-10-23 14:39:50|351.77|350.07|351.76|350.06|351.77|350.07|351.74|350.04|12
1729694400000|2024-10-23 14:40:00|351.75|350.05|351.81|350.11|351.87|350.17|351.75|350.05|14
1729694410000|2024-10-23 14:40:10|351.82|350.12|351.71|350.01|351.84|350.14|351.7|350|13
1729694420000|2024-10-23 14:40:20|351.73|350.03|351.78|350.08|351.78|350.08|351.73|350.03|6
1729694430000|2024-10-23 14:40:30|351.77|350.07|351.75|350.05|351.77|350.07|351.7|350|18
1729694440000|2024-10-23 14:40:40|351.74|350.04|351.74|350.04|351.76|350.06|351.73|350.03|16
1729694450000|2024-10-23 14:40:50|351.73|350.03|351.76|350.06|351.77|350.07|351.73|350.03|12
1729694460000|2024-10-23 14:41:00|351.75|350.05|351.76|350.06|351.79|350.09|351.74|350.04|23
1729694470000|2024-10-23 14:41:10|351.75|350.05|351.76|350.06|351.83|350.13|351.75|350.05|14
1729694480000|2024-10-23 14:41:20|351.78|350.08|351.7|350|351.78|350.08|351.7|350|16
1729694490000|2024-10-23 14:41:30|351.71|350.01|351.7|350|351.72|350.02|351.7|350|6
1729694540000|2024-10-23 14:42:20|351.74|350.04|351.77|350.07|351.77|350.07|351.74|350.04|12
1729694550000|2024-10-23 14:42:30|351.76|350.06|351.76|350.06|351.77|350.07|351.74|350.04|8
1729694560000|2024-10-23 14:42:40|351.75|350.05|351.71|350.01|351.75|350.05|351.71|350.01|6
1729694600000|2024-10-23 14:43:20|351.74|350.04|351.84|350.14|351.84|350.14|351.74|350.04|6
1729694610000|2024-10-23 14:43:30|351.87|350.17|351.91|350.21|351.92|350.22|351.85|350.15|18
1729694620000|2024-10-23 14:43:40|351.9|350.2|351.85|350.15|351.92|350.22|351.83|350.13|16
1729694630000|2024-10-23 14:43:50|351.83|350.13|351.76|350.06|351.85|350.15|351.75|350.05|12
1729694640000|2024-10-23 14:44:00|351.75|350.05|351.89|350.19|351.95|350.25|351.75|350.05|19
1729694650000|2024-10-23 14:44:10|351.87|350.17|351.88|350.18|351.89|350.19|351.86|350.16|13
1729694660000|2024-10-23 14:44:20|351.87|350.17|351.88|350.18|351.88|350.18|351.87|350.17|2
1729694670000|2024-10-23 14:44:30|351.87|350.17|351.86|350.16|351.88|350.18|351.85|350.15|12
1729694680000|2024-10-23 14:44:40|351.85|350.15|351.88|350.18|351.9|350.2|351.85|350.15|18
1729694690000|2024-10-23 14:44:50|351.89|350.19|351.89|350.19|351.91|350.21|351.88|350.18|9
1729694700000|2024-10-23 14:45:00|351.9|350.2|351.94|350.24|351.98|350.28|351.9|350.2|14
1729694710000|2024-10-23 14:45:10|351.93|350.23|351.96|350.26|352.04|350.34|351.9|350.2|24
1729694720000|2024-10-23 14:45:20|351.94|350.24|351.96|350.26|351.97|350.27|351.89|350.19|21
1729694730000|2024-10-23 14:45:30|351.95|350.25|352.07|350.37|352.08|350.38|351.95|350.25|10
1729694740000|2024-10-23 14:45:40|352.06|350.36|352.01|350.31|352.06|350.36|352.01|350.31|13
1729694750000|2024-10-23 14:45:50|351.99|350.29|351.97|350.27|351.99|350.29|351.95|350.25|15
1729694760000|2024-10-23 14:46:00|351.95|350.25|352.02|350.32|352.03|350.33|351.95|350.25|24
1729694770000|2024-10-23 14:46:10|352.01|350.31|351.99|350.29|352.06|350.36|351.94|350.24|19
1729694780000|2024-10-23 14:46:20|352.01|350.31|351.74|350.04|352.02|350.32|351.73|350.03|23
1729694790000|2024-10-23 14:46:30|351.73|350.03|351.71|350.01|351.73|350.03|351.71|350.01|7
1729694800000|2024-10-23 14:46:40|351.72|350.02|351.74|350.04|351.75|350.05|351.71|350.01|14
1729694810000|2024-10-23 14:46:50|351.73|350.03|351.76|350.06|351.89|350.19|351.72|350.02|24
1729694820000|2024-10-23 14:47:00|351.77|350.07|351.76|350.06|351.77|350.07|351.73|350.03|18
1729694830000|2024-10-23 14:47:10|351.75|350.05|351.73|350.03|351.79|350.09|351.73|350.03|14
1729694840000|2024-10-23 14:47:20|351.75|350.05|351.82|350.12|351.88|350.18|351.74|350.04|18
1729694850000|2024-10-23 14:47:30|351.81|350.11|351.73|350.03|351.83|350.13|351.7|350|16
1729694860000|2024-10-23 14:47:40|351.72|350.02|351.71|350.01|351.74|350.04|351.7|350|16
1729694870000|2024-10-23 14:47:50|351.72|350.02|351.7|350|351.72|350.02|351.7|350|3
1729694880000|2024-10-23 14:48:00|351.68|349.98|351.68|349.98|351.68|349.98|351.68|349.98|1
1729694890000|2024-10-23 14:48:10|351.67|349.97|351.7|350|351.7|350|351.66|349.96|3
1729694930000|2024-10-23 14:48:50|351.68|349.98|351.68|349.98|351.68|349.98|351.68|349.98|1
1729694940000|2024-10-23 14:49:00|351.67|349.97|351.67|349.97|351.67|349.97|351.67|349.97|1
1729694950000|2024-10-23 14:49:10|351.7|350|351.68|349.98|351.7|350|351.68|349.98|6
1729694960000|2024-10-23 14:49:20|351.7|350|351.66|349.96|351.7|350|351.66|349.96|4
1729694970000|2024-10-23 14:49:30|351.65|349.95|351.23|349.53|351.65|349.95|351.23|349.53|11
1729694980000|2024-10-23 14:49:40|351.25|349.55|351.24|349.54|351.3|349.6|351.23|349.53|20
1729694990000|2024-10-23 14:49:50|351.25|349.55|351.26|349.56|351.29|349.59|351.24|349.54|13
1729695000000|2024-10-23 14:50:00|351.27|349.57|351.26|349.56|351.27|349.57|351.24|349.54|18
1729695010000|2024-10-23 14:50:10|351.25|349.55|351.32|349.62|351.32|349.62|351.25|349.55|26
1729695020000|2024-10-23 14:50:20|351.35|349.65|351.24|349.54|351.39|349.69|351.24|349.54|14
1729695030000|2024-10-23 14:50:30|351.23|349.53|351.17|349.47|351.25|349.55|351.15|349.45|18
1729695040000|2024-10-23 14:50:40|351.15|349.45|351.06|349.36|351.17|349.47|351.06|349.36|20
1729695050000|2024-10-23 14:50:50|351.07|349.37|351.06|349.36|351.09|349.39|351.06|349.36|12
1729695060000|2024-10-23 14:51:00|351.07|349.37|350.89|349.19|351.07|349.37|350.89|349.19|26
1729695070000|2024-10-23 14:51:10|350.86|349.16|350.75|349.05|350.87|349.17|350.71|349.01|28
1729695080000|2024-10-23 14:51:20|350.74|349.04|350.68|348.98|350.75|349.05|350.63|348.93|19
1729695090000|2024-10-23 14:51:30|350.67|348.97|350.63|348.93|350.74|349.04|350.6|348.9|19
1729695100000|2024-10-23 14:51:40|350.64|348.94|350.79|349.09|350.79|349.09|350.63|348.93|22
1729695110000|2024-10-23 14:51:50|350.78|349.08|350.76|349.06|350.82|349.12|350.73|349.03|22
1729695120000|2024-10-23 14:52:00|350.77|349.07|350.65|348.95|350.79|349.09|350.63|348.93|23
1729695130000|2024-10-23 14:52:10|350.62|348.92|350.55|348.85|350.69|348.99|350.53|348.83|22
1729695140000|2024-10-23 14:52:20|350.56|348.86|350.62|348.92|350.63|348.93|350.54|348.84|25
1729695150000|2024-10-23 14:52:30|350.63|348.93|350.63|348.93|350.63|348.93|350.61|348.91|12
1729695160000|2024-10-23 14:52:40|350.62|348.92|350.41|348.71|350.63|348.93|350.41|348.71|19
1729695170000|2024-10-23 14:52:50|350.38|348.68|350.3|348.6|350.4|348.7|350.27|348.57|20
1729695180000|2024-10-23 14:53:00|350.31|348.61|350.38|348.68|350.39|348.69|350.29|348.59|18
1729695190000|2024-10-23 14:53:10|350.39|348.69|350.3|348.6|350.42|348.72|350.3|348.6|24
1729695200000|2024-10-23 14:53:20|350.31|348.61|350.25|348.55|350.31|348.61|350.25|348.55|20
1729695210000|2024-10-23 14:53:30|350.26|348.56|350.37|348.67|350.37|348.67|350.25|348.55|11
1729695220000|2024-10-23 14:53:40|350.36|348.66|350.31|348.61|350.4|348.7|350.29|348.59|25
1729695230000|2024-10-23 14:53:50|350.3|348.6|350.34|348.64|350.37|348.67|350.26|348.56|18
1729695240000|2024-10-23 14:54:00|350.35|348.65|350.36|348.66|350.39|348.69|350.27|348.57|14
1729695250000|2024-10-23 14:54:10|350.35|348.65|350.4|348.7|350.42|348.72|350.34|348.64|12
1729695260000|2024-10-23 14:54:20|350.37|348.67|350.4|348.7|350.42|348.72|350.35|348.65|16
1729695270000|2024-10-23 14:54:30|350.38|348.68|350.37|348.67|350.39|348.69|350.34|348.64|21
1729695280000|2024-10-23 14:54:40|350.36|348.66|350.53|348.83|350.53|348.83|350.36|348.66|9
1729695290000|2024-10-23 14:54:50|350.64|348.94|350.46|348.76|350.64|348.94|350.45|348.75|18
1729695300000|2024-10-23 14:55:00|350.48|348.78|350.87|349.17|350.95|349.25|350.47|348.77|24
1729695310000|2024-10-23 14:55:10|350.88|349.18|350.9|349.2|350.91|349.21|350.87|349.17|11
1729695320000|2024-10-23 14:55:20|350.91|349.21|350.87|349.17|350.93|349.23|350.85|349.15|8
1729695330000|2024-10-23 14:55:30|350.88|349.18|350.58|348.88|350.88|349.18|350.57|348.87|19
1729695340000|2024-10-23 14:55:40|350.56|348.86|350.39|348.69|350.56|348.86|350.39|348.69|17
1729695350000|2024-10-23 14:55:50|350.37|348.67|350.31|348.61|350.37|348.67|350.3|348.6|13
1729695360000|2024-10-23 14:56:00|350.3|348.6|350.37|348.67|350.38|348.68|350.3|348.6|10
1729695370000|2024-10-23 14:56:10|350.36|348.66|350.1|348.4|350.36|348.66|350.1|348.4|25
1729695380000|2024-10-23 14:56:20|350.11|348.41|350.24|348.54|350.25|348.55|350.09|348.39|21
1729695390000|2024-10-23 14:56:30|350.23|348.53|350.27|348.57|350.28|348.58|350.23|348.53|9
1729695400000|2024-10-23 14:56:40|350.25|348.55|350.3|348.6|350.3|348.6|350.24|348.54|8
1729695410000|2024-10-23 14:56:50|350.29|348.59|350.3|348.6|350.3|348.6|350.28|348.58|6
1729695420000|2024-10-23 14:57:00|350.28|348.58|350.25|348.55|350.28|348.58|350.23|348.53|11
1729695430000|2024-10-23 14:57:10|350.26|348.56|350.26|348.56|350.28|348.58|350.23|348.53|11
1729695440000|2024-10-23 14:57:20|350.25|348.55|350.28|348.58|350.32|348.62|350.24|348.54|18
1729695450000|2024-10-23 14:57:30|350.26|348.56|350.32|348.62|350.32|348.62|350.24|348.54|13
1729695460000|2024-10-23 14:57:40|350.31|348.61|350.32|348.62|350.32|348.62|350.29|348.59|9
1729695470000|2024-10-23 14:57:50|350.29|348.59|350.3|348.6|350.31|348.61|350.29|348.59|8
1729695480000|2024-10-23 14:58:00|350.31|348.61|350.31|348.61|350.31|348.61|350.3|348.6|3
1729695490000|2024-10-23 14:58:10|350.3|348.6|350.26|348.56|350.31|348.61|350.25|348.55|22
1729695500000|2024-10-23 14:58:20|350.27|348.57|350.23|348.53|350.27|348.57|350.22|348.52|6
1729695510000|2024-10-23 14:58:30|350.22|348.52|350.06|348.36|350.22|348.52|350.06|348.36|21
1729695520000|2024-10-23 14:58:40|350.07|348.37|350.06|348.36|350.07|348.37|350|348.3|18
1729695530000|2024-10-23 14:58:50|350.05|348.35|350.11|348.41|350.11|348.41|350.01|348.31|17
1729695540000|2024-10-23 14:59:00|350.1|348.4|350.11|348.41|350.12|348.42|350.03|348.33|23
1729695550000|2024-10-23 14:59:10|350.1|348.4|350.12|348.42|350.14|348.44|350.09|348.39|16
1729695560000|2024-10-23 14:59:20|350.1|348.4|350.18|348.48|350.18|348.48|350.1|348.4|10
1729695570000|2024-10-23 14:59:30|350.17|348.47|350.18|348.48|350.18|348.48|350.17|348.47|12
1729695580000|2024-10-23 14:59:40|350.19|348.49|350.31|348.61|350.35|348.65|350.19|348.49|8
1729695590000|2024-10-23 14:59:50|350.32|348.62|350.33|348.63|350.35|348.65|350.32|348.62|7
1729695600000|2024-10-23 15:00:00|350.34|348.64|350.29|348.59|350.34|348.64|350.27|348.57|23
1729695610000|2024-10-23 15:00:10|350.3|348.6|350.3|348.6|350.35|348.65|350.22|348.52|25
1729695620000|2024-10-23 15:00:20|350.32|348.62|350.27|348.57|350.34|348.64|350.26|348.56|13
1729695630000|2024-10-23 15:00:30|350.3|348.6|350.09|348.39|350.3|348.6|350.09|348.39|21
1729695640000|2024-10-23 15:00:40|350.08|348.38|350.07|348.37|350.15|348.45|350.04|348.34|20
1729695650000|2024-10-23 15:00:50|350.08|348.38|349.99|348.29|350.08|348.38|349.96|348.26|16
1729695660000|2024-10-23 15:01:00|349.98|348.28|349.8|348.1|349.98|348.28|349.71|348.01|22
1729695670000|2024-10-23 15:01:10|349.83|348.13|350.22|348.52|350.22|348.52|349.82|348.12|20
1729695680000|2024-10-23 15:01:20|350.21|348.51|350.16|348.46|350.21|348.51|350.08|348.38|11
1729695690000|2024-10-23 15:01:30|350.18|348.48|350.24|348.54|350.26|348.56|350.17|348.47|21
1729695700000|2024-10-23 15:01:40|350.23|348.53|350.16|348.46|350.24|348.54|350.08|348.38|22
1729695710000|2024-10-23 15:01:50|350.17|348.47|350.26|348.56|350.26|348.56|350.17|348.47|17
1729695720000|2024-10-23 15:02:00|350.25|348.55|350.26|348.56|350.26|348.56|350.18|348.48|13
1729695730000|2024-10-23 15:02:10|350.27|348.57|350.24|348.54|350.27|348.57|350.21|348.51|13
1729695740000|2024-10-23 15:02:20|350.26|348.56|350.18|348.48|350.26|348.56|350.08|348.38|21
1729695750000|2024-10-23 15:02:30|350.17|348.47|350.15|348.45|350.17|348.47|350.1|348.4|14
1729695760000|2024-10-23 15:02:40|350.19|348.49|350.13|348.43|350.22|348.52|350.13|348.43|13
1729695770000|2024-10-23 15:02:50|350.11|348.41|350.06|348.36|350.11|348.41|350.02|348.32|17
1729695780000|2024-10-23 15:03:00|350.04|348.34|350.04|348.34|350.06|348.36|349.98|348.28|16
1729695790000|2024-10-23 15:03:10|350|348.3|349.96|348.26|350|348.3|349.95|348.25|6
1729695800000|2024-10-23 15:03:20|349.95|348.25|349.76|348.06|349.96|348.26|349.76|348.06|21
1729695810000|2024-10-23 15:03:30|349.77|348.07|349.62|347.92|349.77|348.07|349.62|347.92|26
1729695820000|2024-10-23 15:03:40|349.6|347.9|349.65|347.95|349.65|347.95|349.55|347.85|11
1729695830000|2024-10-23 15:03:50|349.64|347.94|349.68|347.98|349.69|347.99|349.64|347.94|10
1729695840000|2024-10-23 15:04:00|349.69|347.99|349.75|348.05|349.75|348.05|349.69|347.99|12
1729695850000|2024-10-23 15:04:10|349.74|348.04|349.75|348.05|349.75|348.05|349.68|347.98|10
1729695860000|2024-10-23 15:04:20|349.74|348.04|349.75|348.05|349.76|348.06|349.74|348.04|4
1729695870000|2024-10-23 15:04:30|349.74|348.04|349.68|347.98|349.74|348.04|349.67|347.97|9
1729695880000|2024-10-23 15:04:40|349.67|347.97|349.66|347.96|349.67|347.97|349.65|347.95|16
1729695890000|2024-10-23 15:04:50|349.67|347.97|349.71|348.01|349.75|348.05|349.66|347.96|18
1729695900000|2024-10-23 15:05:00|349.69|347.99|349.66|347.96|349.73|348.03|349.65|347.95|16
1729695910000|2024-10-23 15:05:10|349.65|347.95|349.46|347.76|349.65|347.95|349.46|347.76|23
1729695920000|2024-10-23 15:05:20|349.47|347.77|349.54|347.84|349.54|347.84|349.44|347.74|10
1729695930000|2024-10-23 15:05:30|349.52|347.82|349.58|347.88|349.58|347.88|349.51|347.81|17
1729695940000|2024-10-23 15:05:40|349.62|347.92|349.87|348.17|349.91|348.21|349.62|347.92|24
1729695950000|2024-10-23 15:05:50|349.88|348.18|349.74|348.04|349.93|348.23|349.74|348.04|18
1729695960000|2024-10-23 15:06:00|349.72|348.02|349.76|348.06|349.77|348.07|349.64|347.94|17
1729695970000|2024-10-23 15:06:10|349.77|348.07|349.74|348.04|349.82|348.12|349.74|348.04|11
1729695980000|2024-10-23 15:06:20|349.71|348.01|349.66|347.96|349.72|348.02|349.63|347.93|17
1729695990000|2024-10-23 15:06:30|349.65|347.95|349.51|347.81|349.65|347.95|349.51|347.81|12
1729696000000|2024-10-23 15:06:40|349.5|347.8|349.56|347.86|349.61|347.91|349.49|347.79|16
1729696010000|2024-10-23 15:06:50|349.55|347.85|349.52|347.82|349.57|347.87|349.52|347.82|8
1729696020000|2024-10-23 15:07:00|349.5|347.8|349.56|347.86|349.57|347.87|349.42|347.72|17
1729696030000|2024-10-23 15:07:10|349.6|347.9|349.62|347.92|349.62|347.92|349.56|347.86|17
1729696040000|2024-10-23 15:07:20|349.63|347.93|349.92|348.22|349.92|348.22|349.63|347.93|10
1729696050000|2024-10-23 15:07:30|349.91|348.21|349.89|348.19|349.93|348.23|349.89|348.19|15
1729696060000|2024-10-23 15:07:40|349.91|348.21|349.78|348.08|349.91|348.21|349.78|348.08|9
1729696070000|2024-10-23 15:07:50|349.79|348.09|349.67|347.97|349.79|348.09|349.66|347.96|6
1729696080000|2024-10-23 15:08:00|349.7|348|349.69|347.99|349.71|348.01|349.68|347.98|12
1729696090000|2024-10-23 15:08:10|349.68|347.98|349.64|347.94|349.68|347.98|349.64|347.94|9
1729696100000|2024-10-23 15:08:20|349.63|347.93|349.7|348|349.7|348|349.62|347.92|8
1729696110000|2024-10-23 15:08:30|349.69|347.99|349.62|347.92|349.69|347.99|349.62|347.92|10
1729696120000|2024-10-23 15:08:40|349.63|347.93|349.66|347.96|349.66|347.96|349.62|347.92|13
1729696130000|2024-10-23 15:08:50|349.67|347.97|349.65|347.95|349.7|348|349.63|347.93|13
1729696140000|2024-10-23 15:09:00|349.64|347.94|349.58|347.88|349.64|347.94|349.57|347.87|10
1729696150000|2024-10-23 15:09:10|349.57|347.87|349.63|347.93|349.66|347.96|349.57|347.87|16
1729696160000|2024-10-23 15:09:20|349.61|347.91|349.65|347.95|349.67|347.97|349.61|347.91|9
1729696170000|2024-10-23 15:09:30|349.64|347.94|349.65|347.95|349.67|347.97|349.63|347.93|9
1729696180000|2024-10-23 15:09:40|349.68|347.98|349.72|348.02|349.78|348.08|349.65|347.95|14
1729696190000|2024-10-23 15:09:50|349.73|348.03|349.63|347.93|349.73|348.03|349.63|347.93|13
1729696200000|2024-10-23 15:10:00|349.67|347.97|349.65|347.95|349.71|348.01|349.65|347.95|12
1729696210000|2024-10-23 15:10:10|349.68|347.98|349.68|347.98|349.7|348|349.65|347.95|16
1729696220000|2024-10-23 15:10:20|349.66|347.96|349.55|347.85|349.66|347.96|349.54|347.84|12
1729696230000|2024-10-23 15:10:30|349.57|347.87|349.46|347.76|349.57|347.87|349.46|347.76|24
1729696240000|2024-10-23 15:10:40|349.44|347.74|349.21|347.51|349.44|347.74|349.21|347.51|24
1729696250000|2024-10-23 15:10:50|349.2|347.5|349.16|347.46|349.2|347.5|349.03|347.33|19
1729696260000|2024-10-23 15:11:00|349.15|347.45|348.95|347.25|349.16|347.46|348.94|347.24|23
1729696270000|2024-10-23 15:11:10|348.96|347.26|348.97|347.27|349.03|347.33|348.94|347.24|24
1729696280000|2024-10-23 15:11:20|348.96|347.26|349.32|347.62|349.34|347.64|348.94|347.24|21
1729696290000|2024-10-23 15:11:30|349.33|347.63|349.3|347.6|349.41|347.71|349.3|347.6|18
1729696300000|2024-10-23 15:11:40|349.35|347.65|349.14|347.44|349.37|347.67|349.14|347.44|23
1729696310000|2024-10-23 15:11:50|349.12|347.42|349.04|347.34|349.12|347.42|348.97|347.27|18
1729696320000|2024-10-23 15:12:00|349.05|347.35|348.91|347.21|349.06|347.36|348.91|347.21|22
1729696330000|2024-10-23 15:12:10|348.92|347.22|348.93|347.23|348.94|347.24|348.88|347.18|16
1729696340000|2024-10-23 15:12:20|348.94|347.24|348.93|347.23|348.95|347.25|348.92|347.22|13
1729696350000|2024-10-23 15:12:30|348.92|347.22|348.93|347.23|348.94|347.24|348.92|347.22|16
1729696360000|2024-10-23 15:12:40|348.92|347.22|348.93|347.23|348.94|347.24|348.91|347.21|15
1729696370000|2024-10-23 15:12:50|348.94|347.24|348.81|347.11|348.94|347.24|348.76|347.06|22
1729696380000|2024-10-23 15:13:00|348.79|347.09|348.68|346.98|348.79|347.09|348.68|346.98|21
1729696390000|2024-10-23 15:13:10|348.69|346.99|348.68|346.98|348.71|347.01|348.68|346.98|4
1729696400000|2024-10-23 15:13:20|348.67|346.97|348.67|346.97|348.67|346.97|348.66|346.96|3
1729696410000|2024-10-23 15:13:30|348.66|346.96|348.65|346.95|348.66|346.96|348.65|346.95|2
1729696420000|2024-10-23 15:13:40|348.58|346.88|348.45|346.75|348.58|346.88|348.45|346.75|13
1729696430000|2024-10-23 15:13:50|348.48|346.78|348.37|346.67|348.53|346.83|348.34|346.64|21
1729696440000|2024-10-23 15:14:00|348.32|346.62|348.29|346.59|348.36|346.66|348.26|346.56|19
1729696450000|2024-10-23 15:14:10|348.28|346.58|348.34|346.64|348.41|346.71|348.28|346.58|23
1729696460000|2024-10-23 15:14:20|348.3|346.6|348.32|346.62|348.32|346.62|348.27|346.57|15
1729696470000|2024-10-23 15:14:30|348.3|346.6|348.27|346.57|348.3|346.6|348.27|346.57|11
1729696480000|2024-10-23 15:14:40|348.26|346.56|348.23|346.53|348.26|346.56|348.23|346.53|6
1729696490000|2024-10-23 15:14:50|348.22|346.52|348.22|346.52|348.22|346.52|348.22|346.52|1
1729696500000|2024-10-23 15:15:00|348.24|346.54|348.64|346.94|348.66|346.96|348.22|346.52|20
1729696510000|2024-10-23 15:15:10|348.66|346.96|348.68|346.98|348.69|346.99|348.56|346.86|20
1729696520000|2024-10-23 15:15:20|348.66|346.96|348.71|347.01|348.72|347.02|348.57|346.87|19
1729696530000|2024-10-23 15:15:30|348.7|347|348.74|347.04|348.76|347.06|348.7|347|12
1729696540000|2024-10-23 15:15:40|348.76|347.06|348.71|347.01|348.76|347.06|348.68|346.98|15
1729696550000|2024-10-23 15:15:50|348.73|347.03|348.7|347|348.74|347.04|348.69|346.99|13
1729696560000|2024-10-23 15:16:00|348.71|347.01|348.7|347|348.75|347.05|348.7|347|11
1729696570000|2024-10-23 15:16:10|348.69|346.99|348.74|347.04|348.74|347.04|348.69|346.99|6
1729696580000|2024-10-23 15:16:20|348.73|347.03|348.68|346.98|348.73|347.03|348.68|346.98|7
1729696590000|2024-10-23 15:16:30|348.7|347|348.76|347.06|348.76|347.06|348.7|347|3
1729696600000|2024-10-23 15:16:40|348.78|347.08|349.03|347.33|349.03|347.33|348.75|347.05|17
1729696610000|2024-10-23 15:16:50|348.99|347.29|349.02|347.32|349.06|347.36|348.99|347.29|9
1729696620000|2024-10-23 15:17:00|349.01|347.31|349.02|347.32|349.03|347.33|349.01|347.31|6
1729696630000|2024-10-23 15:17:10|349.03|347.33|349.04|347.34|349.07|347.37|349.03|347.33|8
1729696640000|2024-10-23 15:17:20|349.03|347.33|349.1|347.4|349.1|347.4|349.03|347.33|5
1729696650000|2024-10-23 15:17:30|349.09|347.39|349.16|347.46|349.16|347.46|349.09|347.39|19
1729696660000|2024-10-23 15:17:40|349.15|347.45|349.16|347.46|349.17|347.47|349.15|347.45|5
1729696670000|2024-10-23 15:17:50|349.15|347.45|349.16|347.46|349.16|347.46|349.15|347.45|2
1729696680000|2024-10-23 15:18:00|349.15|347.45|349.02|347.32|349.15|347.45|349.02|347.32|9
1729696690000|2024-10-23 15:18:10|349.01|347.31|348.65|346.95|349.01|347.31|348.64|346.94|10
1729696700000|2024-10-23 15:18:20|348.66|346.96|348.67|346.97|348.71|347.01|348.55|346.85|18
1729696710000|2024-10-23 15:18:30|348.65|346.95|348.35|346.65|348.65|346.95|348.34|346.64|15
1729696720000|2024-10-23 15:18:40|348.36|346.66|348.35|346.65|348.4|346.7|348.33|346.63|17
1729696730000|2024-10-23 15:18:50|348.33|346.63|348.07|346.37|348.33|346.63|348.07|346.37|14
1729696740000|2024-10-23 15:19:00|348.09|346.39|348.48|346.78|348.48|346.78|348.07|346.37|21
1729696750000|2024-10-23 15:19:10|348.5|346.8|348.83|347.13|348.83|347.13|348.5|346.8|10
1729696760000|2024-10-23 15:19:20|348.84|347.14|348.67|346.97|348.84|347.14|348.67|346.97|21
1729696770000|2024-10-23 15:19:30|348.66|346.96|348.82|347.12|348.82|347.12|348.65|346.95|14
1729696780000|2024-10-23 15:19:40|348.85|347.15|348.93|347.23|348.93|347.23|348.85|347.15|2
1729696810000|2024-10-23 15:20:10|348.89|347.19|348.84|347.14|348.89|347.19|348.84|347.14|4
1729696820000|2024-10-23 15:20:20|348.83|347.13|348.8|347.1|348.83|347.13|348.72|347.02|19
1729696830000|2024-10-23 15:20:30|348.81|347.11|348.58|346.88|348.81|347.11|348.58|346.88|28
1729696840000|2024-10-23 15:20:40|348.61|346.91|348.58|346.88|348.61|346.91|348.58|346.88|4
1729696850000|2024-10-23 15:20:50|348.6|346.9|348.68|346.98|348.68|346.98|348.58|346.88|13
1729696860000|2024-10-23 15:21:00|348.7|347|348.94|347.24|348.94|347.24|348.68|346.98|15
1729696870000|2024-10-23 15:21:10|348.93|347.23|348.79|347.09|348.93|347.23|348.79|347.09|6
1729696880000|2024-10-23 15:21:20|348.81|347.11|348.91|347.21|348.91|347.21|348.81|347.11|8
1729696890000|2024-10-23 15:21:30|348.94|347.24|348.91|347.21|348.94|347.24|348.91|347.21|7
1729696900000|2024-10-23 15:21:40|348.9|347.2|348.79|347.09|348.9|347.2|348.79|347.09|4
1729696910000|2024-10-23 15:21:50|348.76|347.06|348.73|347.03|348.76|347.06|348.73|347.03|2
1729696920000|2024-10-23 15:22:00|348.71|347.01|348.35|346.65|348.71|347.01|348.35|346.65|17
1729696930000|2024-10-23 15:22:10|348.38|346.68|348.68|346.98|348.74|347.04|348.38|346.68|11
1729696940000|2024-10-23 15:22:20|348.67|346.97|348.8|347.1|348.85|347.15|348.67|346.97|14
1729696950000|2024-10-23 15:22:30|348.81|347.11|348.72|347.02|348.81|347.11|348.72|347.02|9
1729696960000|2024-10-23 15:22:40|348.73|347.03|348.67|346.97|348.73|347.03|348.62|346.92|15
1729696970000|2024-10-23 15:22:50|348.64|346.94|348.63|346.93|348.64|346.94|348.63|346.93|2
1729696980000|2024-10-23 15:23:00|348.62|346.92|348.42|346.72|348.63|346.93|348.42|346.72|15
1729696990000|2024-10-23 15:23:10|348.36|346.66|348.07|346.37|348.37|346.67|348.07|346.37|23
1729697000000|2024-10-23 15:23:20|348.08|346.38|348.07|346.37|348.14|346.44|348.07|346.37|6
1729697010000|2024-10-23 15:23:30|348.06|346.36|348.05|346.35|348.06|346.36|348.05|346.35|2
1729697020000|2024-10-23 15:23:40|348.04|346.34|347.32|345.62|348.04|346.34|347.32|345.62|14
1729697030000|2024-10-23 15:23:50|347.33|345.63|347.43|345.73|347.49|345.79|347.33|345.63|17
1729697040000|2024-10-23 15:24:00|347.39|345.69|347.34|345.64|347.39|345.69|347.34|345.64|10
1729697050000|2024-10-23 15:24:10|347.38|345.68|347.19|345.49|347.48|345.78|347.19|345.49|16
1729697060000|2024-10-23 15:24:20|347.18|345.48|346.89|345.19|347.18|345.48|346.86|345.16|25
1729697070000|2024-10-23 15:24:30|346.95|345.25|347.01|345.31|347.01|345.31|346.95|345.25|3
1729697080000|2024-10-23 15:24:40|347|345.3|346.78|345.08|347|345.3|346.78|345.08|10
1729697090000|2024-10-23 15:24:50|346.77|345.07|346.85|345.15|346.85|345.15|346.77|345.07|15
1729697100000|2024-10-23 15:25:00|346.84|345.14|346.73|345.03|346.86|345.16|346.73|345.03|13
1729697110000|2024-10-23 15:25:10|346.74|345.04|347.07|345.37|347.07|345.37|346.74|345.04|10
1729697120000|2024-10-23 15:25:20|347.06|345.36|347.06|345.36|347.07|345.37|347.06|345.36|3
1729697130000|2024-10-23 15:25:30|346.93|345.23|346.74|345.04|346.93|345.23|346.74|345.04|4
1729697140000|2024-10-23 15:25:40|346.72|345.02|346.55|344.85|346.74|345.04|346.55|344.85|6
1729697160000|2024-10-23 15:26:00|346.65|344.95|346.72|345.02|346.86|345.16|346.65|344.95|16
1729697170000|2024-10-23 15:26:10|346.7|345|346.88|345.18|346.9|345.2|346.7|345|16
1729697180000|2024-10-23 15:26:20|346.87|345.17|347.02|345.32|347.1|345.4|346.86|345.16|18
1729697190000|2024-10-23 15:26:30|347.03|345.33|347.05|345.35|347.06|345.36|346.98|345.28|11
1729697200000|2024-10-23 15:26:40|347.07|345.37|347.05|345.35|347.07|345.37|346.96|345.26|14
1729697210000|2024-10-23 15:26:50|347.02|345.32|346.93|345.23|347.02|345.32|346.91|345.21|7
1729697220000|2024-10-23 15:27:00|346.95|345.25|346.95|345.25|346.95|345.25|346.95|345.25|1
1729697230000|2024-10-23 15:27:10|346.91|345.21|346.89|345.19|346.93|345.23|346.86|345.16|22
1729697240000|2024-10-23 15:27:20|346.97|345.27|347.09|345.39|347.18|345.48|346.97|345.27|13
1729697250000|2024-10-23 15:27:30|347.08|345.38|346.87|345.17|347.08|345.38|346.86|345.16|9
1729697260000|2024-10-23 15:27:40|346.86|345.16|346.62|344.92|346.87|345.17|346.62|344.92|19
1729697270000|2024-10-23 15:27:50|346.67|344.97|346.65|344.95|346.67|344.97|346.65|344.95|2
1729697280000|2024-10-23 15:28:00|346.64|344.94|346.43|344.73|346.64|344.94|346.41|344.71|10
1729697290000|2024-10-23 15:28:10|346.47|344.77|346.51|344.81|346.54|344.84|346.41|344.71|19
1729697300000|2024-10-23 15:28:20|346.52|344.82|346.51|344.81|346.57|344.87|346.51|344.81|12
1729697310000|2024-10-23 15:28:30|346.48|344.78|346.41|344.71|346.5|344.8|346.41|344.71|12
1729697320000|2024-10-23 15:28:40|346.32|344.62|346.41|344.71|346.41|344.71|346.32|344.62|5
1729697330000|2024-10-23 15:28:50|346.42|344.72|346.49|344.79|346.49|344.79|346.42|344.72|4
1729697340000|2024-10-23 15:29:00|346.48|344.78|346.65|344.95|346.68|344.98|346.43|344.73|12
1729697350000|2024-10-23 15:29:10|346.64|344.94|346.64|344.94|346.64|344.94|346.59|344.89|14
1729697360000|2024-10-23 15:29:20|346.59|344.89|346.52|344.82|346.59|344.89|346.51|344.81|13
1729697370000|2024-10-23 15:29:30|346.55|344.85|346.62|344.92|346.62|344.92|346.46|344.76|21
1729697380000|2024-10-23 15:29:40|346.59|344.89|346.56|344.86|346.6|344.9|346.52|344.82|14
1729697390000|2024-10-23 15:29:50|346.55|344.85|346.59|344.89|346.62|344.92|346.52|344.82|16
1729697400000|2024-10-23 15:30:00|346.62|344.92|346.3|344.6|346.62|344.92|346.3|344.6|13
1729697410000|2024-10-23 15:30:10|346.29|344.59|346.28|344.58|346.29|344.59|346.28|344.58|2
1729697420000|2024-10-23 15:30:20|346.27|344.57|346.25|344.55|346.27|344.57|346.11|344.41|10
1729697430000|2024-10-23 15:30:30|346.24|344.54|346.13|344.43|346.24|344.54|346.13|344.43|8
1729697440000|2024-10-23 15:30:40|346.12|344.42|346.42|344.72|346.42|344.72|346.11|344.41|17
1729697450000|2024-10-23 15:30:50|346.56|344.86|346.74|345.04|346.75|345.05|346.56|344.86|15
1729697460000|2024-10-23 15:31:00|346.75|345.05|347|345.3|347.1|345.4|346.75|345.05|23
1729697470000|2024-10-23 15:31:10|347.01|345.31|347.02|345.32|347.03|345.33|346.95|345.25|21
1729697480000|2024-10-23 15:31:20|347.01|345.31|347.03|345.33|347.03|345.33|346.95|345.25|14
1729697490000|2024-10-23 15:31:30|347.05|345.35|346.95|345.25|347.05|345.35|346.94|345.24|14
1729697500000|2024-10-23 15:31:40|346.96|345.26|346.99|345.29|346.99|345.29|346.94|345.24|12
1729697510000|2024-10-23 15:31:50|346.98|345.28|346.93|345.23|346.99|345.29|346.93|345.23|10
1729697520000|2024-10-23 15:32:00|346.92|345.22|346.78|345.08|346.92|345.22|346.73|345.03|9
1729697530000|2024-10-23 15:32:10|346.79|345.09|346.73|345.03|346.8|345.1|346.73|345.03|18
1729697540000|2024-10-23 15:32:20|346.72|345.02|346.65|344.95|346.72|345.02|346.65|344.95|11
1729697550000|2024-10-23 15:32:30|346.68|344.98|346.64|344.94|346.68|344.98|346.64|344.94|11
1729697560000|2024-10-23 15:32:40|346.63|344.93|346.86|345.16|346.89|345.19|346.63|344.93|13
1729697570000|2024-10-23 15:32:50|346.87|345.17|346.89|345.19|346.9|345.2|346.86|345.16|12
1729697580000|2024-10-23 15:33:00|346.9|345.2|347.12|345.42|347.16|345.46|346.9|345.2|12
1729697590000|2024-10-23 15:33:10|347.1|345.4|347.08|345.38|347.14|345.44|347.08|345.38|21
1729697600000|2024-10-23 15:33:20|347.09|345.39|347.16|345.46|347.18|345.48|347.09|345.39|9
1729697610000|2024-10-23 15:33:30|347.17|345.47|347.16|345.46|347.17|345.47|347.15|345.45|4
1729697620000|2024-10-23 15:33:40|347.11|345.41|347.08|345.38|347.13|345.43|347.08|345.38|6
1729697630000|2024-10-23 15:33:50|347.07|345.37|347.07|345.37|347.09|345.39|347.07|345.37|5
1729697640000|2024-10-23 15:34:00|347.08|345.38|347.08|345.38|347.16|345.46|347.08|345.38|11
1729697650000|2024-10-23 15:34:10|347.07|345.37|347.03|345.33|347.07|345.37|347.03|345.33|5
1729697660000|2024-10-23 15:34:20|347.02|345.32|347.03|345.33|347.03|345.33|347.02|345.32|2
1729697670000|2024-10-23 15:34:30|347.04|345.34|347.08|345.38|347.18|345.48|347.04|345.34|11
1729697680000|2024-10-23 15:34:40|346.91|345.21|346.74|345.04|346.91|345.21|346.73|345.03|8
1729697690000|2024-10-23 15:34:50|346.79|345.09|346.8|345.1|346.84|345.14|346.77|345.07|13
1729697700000|2024-10-23 15:35:00|346.77|345.07|346.85|345.15|346.89|345.19|346.77|345.07|16
1729697710000|2024-10-23 15:35:10|346.86|345.16|347.07|345.37|347.11|345.41|346.86|345.16|11
1729697720000|2024-10-23 15:35:20|347.09|345.39|347.07|345.37|347.12|345.42|347.07|345.37|10
1729697730000|2024-10-23 15:35:30|347.06|345.36|346.9|345.2|347.07|345.37|346.9|345.2|12
1729697740000|2024-10-23 15:35:40|346.92|345.22|346.9|345.2|346.93|345.23|346.9|345.2|9
1729697750000|2024-10-23 15:35:50|346.91|345.21|346.91|345.21|346.91|345.21|346.9|345.2|3
1729697760000|2024-10-23 15:36:00|346.89|345.19|346.82|345.12|346.89|345.19|346.82|345.12|4
1729697770000|2024-10-23 15:36:10|346.79|345.09|346.74|345.04|346.82|345.12|346.71|345.01|18
1729697780000|2024-10-23 15:36:20|346.7|345|346.73|345.03|346.74|345.04|346.64|344.94|15
1729697790000|2024-10-23 15:36:30|346.72|345.02|346.69|344.99|346.73|345.03|346.68|344.98|13
1729697800000|2024-10-23 15:36:40|346.71|345.01|346.89|345.19|346.95|345.25|346.71|345.01|10
1729697810000|2024-10-23 15:36:50|346.94|345.24|346.9|345.2|346.95|345.25|346.84|345.14|22
1729697820000|2024-10-23 15:37:00|346.94|345.24|346.96|345.26|346.98|345.28|346.88|345.18|24
1729697830000|2024-10-23 15:37:10|346.95|345.25|346.94|345.24|346.97|345.27|346.91|345.21|18
1729697840000|2024-10-23 15:37:20|346.95|345.25|346.94|345.24|346.95|345.25|346.91|345.21|12
1729697850000|2024-10-23 15:37:30|346.93|345.23|346.86|345.16|346.93|345.23|346.81|345.11|16
1729697860000|2024-10-23 15:37:40|346.85|345.15|346.81|345.11|346.85|345.15|346.8|345.1|15
1729697870000|2024-10-23 15:37:50|346.79|345.09|346.18|344.48|346.79|345.09|346.18|344.48|21
1729697880000|2024-10-23 15:38:00|346.19|344.49|346.06|344.36|346.32|344.62|345.98|344.28|24
1729697890000|2024-10-23 15:38:10|346.08|344.38|346.01|344.31|346.08|344.38|346|344.3|19
1729697900000|2024-10-23 15:38:20|346.03|344.33|346|344.3|346.03|344.33|345.98|344.28|5
1729697910000|2024-10-23 15:38:30|345.98|344.28|345.97|344.27|345.98|344.28|345.97|344.27|2
1729697920000|2024-10-23 15:38:40|345.96|344.26|346|344.3|346|344.3|345.96|344.26|3
1729697930000|2024-10-23 15:38:50|346.1|344.4|346.17|344.47|346.18|344.48|346.05|344.35|6
1729697940000|2024-10-23 15:39:00|346.16|344.46|346.13|344.43|346.16|344.46|346.01|344.31|22
1729697950000|2024-10-23 15:39:10|346.14|344.44|346.01|344.31|346.16|344.46|346.01|344.31|20
1729697960000|2024-10-23 15:39:20|346.02|344.32|345.98|344.28|346.02|344.32|345.98|344.28|9
1729697980000|2024-10-23 15:39:40|345.99|344.29|346.07|344.37|346.09|344.39|345.99|344.29|7
1729697990000|2024-10-23 15:39:50|346.14|344.44|346.09|344.39|346.2|344.5|346.06|344.36|19
1729698000000|2024-10-23 15:40:00|346.11|344.41|345.98|344.28|346.11|344.41|345.98|344.28|12
1729698010000|2024-10-23 15:40:10|345.95|344.25|345.6|343.9|345.95|344.25|345.6|343.9|6
1729698020000|2024-10-23 15:40:20|345.59|343.89|345.47|343.77|345.63|343.93|345.47|343.77|18
1729698030000|2024-10-23 15:40:30|345.46|343.76|345.44|343.74|345.47|343.77|345.44|343.74|4
1729698040000|2024-10-23 15:40:40|345.43|343.73|345.42|343.72|345.43|343.73|345.42|343.72|2
1729698050000|2024-10-23 15:40:50|345.45|343.75|345.47|343.77|345.47|343.77|345.42|343.72|3
1729698060000|2024-10-23 15:41:00|345.54|343.84|345.81|344.11|345.82|344.12|345.54|343.84|5
1729698070000|2024-10-23 15:41:10|345.87|344.17|346.27|344.57|346.27|344.57|345.85|344.15|15
1729698080000|2024-10-23 15:41:20|346.29|344.59|346.65|344.95|346.65|344.95|346.27|344.57|17
1729698090000|2024-10-23 15:41:30|346.6|344.9|346.64|344.94|346.65|344.95|346.6|344.9|6
1729698100000|2024-10-23 15:41:40|346.62|344.92|346.48|344.78|346.62|344.92|346.48|344.78|21
1729698110000|2024-10-23 15:41:50|346.47|344.77|346.14|344.44|346.47|344.77|346.12|344.42|18
1729698120000|2024-10-23 15:42:00|346.15|344.45|346.37|344.67|346.49|344.79|346.15|344.45|15
1729698130000|2024-10-23 15:42:10|346.33|344.63|346.26|344.56|346.39|344.69|346.26|344.56|14
1729698140000|2024-10-23 15:42:20|346.25|344.55|346.31|344.61|346.31|344.61|346.19|344.49|18
1729698150000|2024-10-23 15:42:30|346.27|344.57|346.13|344.43|346.36|344.66|346.13|344.43|20
1729698160000|2024-10-23 15:42:40|346.08|344.38|346.16|344.46|346.17|344.47|346.02|344.32|13
1729698170000|2024-10-23 15:42:50|346.18|344.48|346.11|344.41|346.22|344.52|346.09|344.39|17
1729698180000|2024-10-23 15:43:00|346.1|344.4|346.15|344.45|346.17|344.47|346.06|344.36|11
1729698190000|2024-10-23 15:43:10|346.13|344.43|346.15|344.45|346.15|344.45|346.11|344.41|12
1729698200000|2024-10-23 15:43:20|346.17|344.47|346.39|344.69|346.41|344.71|346.17|344.47|10
1729698210000|2024-10-23 15:43:30|346.36|344.66|346.43|344.73|346.43|344.73|346.36|344.66|10
1729698220000|2024-10-23 15:43:40|346.46|344.76|346.44|344.74|346.46|344.76|346.41|344.71|11
1729698230000|2024-10-23 15:43:50|346.43|344.73|346.37|344.67|346.43|344.73|346.35|344.65|7
1729698240000|2024-10-23 15:44:00|346.38|344.68|346.43|344.73|346.43|344.73|346.37|344.67|13
1729698250000|2024-10-23 15:44:10|346.44|344.74|346.32|344.62|346.44|344.74|346.31|344.61|13
1729698260000|2024-10-23 15:44:20|346.31|344.61|346.32|344.62|346.35|344.65|346.29|344.59|13
1729698270000|2024-10-23 15:44:30|346.3|344.6|346.42|344.72|346.45|344.75|346.3|344.6|11
1729698280000|2024-10-23 15:44:40|346.45|344.75|346.55|344.85|346.56|344.86|346.41|344.71|9
1729698290000|2024-10-23 15:44:50|346.53|344.83|346.5|344.8|346.56|344.86|346.5|344.8|8
1729698300000|2024-10-23 15:45:00|346.49|344.79|346.5|344.8|346.53|344.83|346.48|344.78|13
1729698310000|2024-10-23 15:45:10|346.48|344.78|346.43|344.73|346.48|344.78|346.41|344.71|15
1729698320000|2024-10-23 15:45:20|346.5|344.8|346.58|344.88|346.58|344.88|346.5|344.8|2
1729698330000|2024-10-23 15:45:30|346.6|344.9|346.51|344.81|346.6|344.9|346.5|344.8|19
1729698340000|2024-10-23 15:45:40|346.53|344.83|346.49|344.79|346.53|344.83|346.49|344.79|9
1729698350000|2024-10-23 15:45:50|346.47|344.77|346.32|344.62|346.47|344.77|346.23|344.53|12
1729698360000|2024-10-23 15:46:00|346.35|344.65|346.51|344.81|346.52|344.82|346.35|344.65|11
1729698370000|2024-10-23 15:46:10|346.52|344.82|346.89|345.19|346.89|345.19|346.52|344.82|12
1729698380000|2024-10-23 15:46:20|346.93|345.23|346.99|345.29|347|345.3|346.93|345.23|14
1729698390000|2024-10-23 15:46:30|347|345.3|346.93|345.23|347.02|345.32|346.93|345.23|8
1729698410000|2024-10-23 15:46:50|346.97|345.27|347|345.3|347.04|345.34|346.97|345.27|12
1729698420000|2024-10-23 15:47:00|347.01|345.31|347.04|345.34|347.11|345.41|347.01|345.31|11
1729698430000|2024-10-23 15:47:10|347.02|345.32|346.91|345.21|347.03|345.33|346.85|345.15|25
1729698440000|2024-10-23 15:47:20|346.95|345.25|347.03|345.33|347.03|345.33|346.93|345.23|19
1729698450000|2024-10-23 15:47:30|347.05|345.35|347.17|345.47|347.24|345.54|347.03|345.33|15
1729698460000|2024-10-23 15:47:40|347.16|345.46|347.08|345.38|347.26|345.56|347.05|345.35|17
1729698470000|2024-10-23 15:47:50|347.09|345.39|347.22|345.52|347.22|345.52|347.09|345.39|17
1729698480000|2024-10-23 15:48:00|347.25|345.55|347.28|345.58|347.28|345.58|347.19|345.49|20
1729698490000|2024-10-23 15:48:10|347.35|345.65|347.29|345.59|347.35|345.65|347.26|345.56|4
1729698500000|2024-10-23 15:48:20|347.26|345.56|347.36|345.66|347.36|345.66|347.19|345.49|11
1729698510000|2024-10-23 15:48:30|347.34|345.64|347.33|345.63|347.36|345.66|347.32|345.62|21
1729698520000|2024-10-23 15:48:40|347.32|345.62|347.66|345.96|347.66|345.96|347.32|345.62|14
1729698530000|2024-10-23 15:48:50|347.65|345.95|347.59|345.89|347.65|345.95|347.53|345.83|15
1729698540000|2024-10-23 15:49:00|347.62|345.92|347.54|345.84|347.62|345.92|347.53|345.83|12
1729698550000|2024-10-23 15:49:10|347.53|345.83|347.32|345.62|347.53|345.83|347.32|345.62|5
1729698560000|2024-10-23 15:49:20|347.31|345.61|347.28|345.58|347.38|345.68|347.28|345.58|16
1729698570000|2024-10-23 15:49:30|347.31|345.61|347.23|345.53|347.34|345.64|347.19|345.49|23
1729698580000|2024-10-23 15:49:40|347.16|345.46|347.27|345.57|347.27|345.57|347.15|345.45|12
1729698590000|2024-10-23 15:49:50|347.32|345.62|347.32|345.62|347.38|345.68|347.32|345.62|7
1729698600000|2024-10-23 15:50:00|347.33|345.63|347.31|345.61|347.36|345.66|347.23|345.53|25
1729698610000|2024-10-23 15:50:10|347.35|345.65|347.37|345.67|347.37|345.67|347.3|345.6|11
1729698620000|2024-10-23 15:50:20|347.36|345.66|347.28|345.58|347.36|345.66|347.28|345.58|6
1729698630000|2024-10-23 15:50:30|347.27|345.57|347.23|345.53|347.27|345.57|347.13|345.43|13
1729698640000|2024-10-23 15:50:40|347.22|345.52|347.22|345.52|347.23|345.53|347.17|345.47|6
1729698650000|2024-10-23 15:50:50|347.18|345.48|347.22|345.52|347.22|345.52|347.11|345.41|16
1729698660000|2024-10-23 15:51:00|347.21|345.51|347.22|345.52|347.22|345.52|347.21|345.51|2
1729698670000|2024-10-23 15:51:10|347.23|345.53|347.28|345.58|347.28|345.58|347.22|345.52|8
1729698680000|2024-10-23 15:51:20|347.29|345.59|347.58|345.88|347.61|345.91|347.29|345.59|14
1729698690000|2024-10-23 15:51:30|347.54|345.84|347.66|345.96|347.66|345.96|347.53|345.83|7
1729698700000|2024-10-23 15:51:40|347.65|345.95|347.63|345.93|347.69|345.99|347.58|345.88|13
1729698710000|2024-10-23 15:51:50|347.65|345.95|347.52|345.82|347.72|346.02|347.52|345.82|15
1729698720000|2024-10-23 15:52:00|347.55|345.85|347.6|345.9|347.65|345.95|347.49|345.79|18
1729698730000|2024-10-23 15:52:10|347.61|345.91|347.69|345.99|347.85|346.15|347.61|345.91|19
1729698740000|2024-10-23 15:52:20|347.66|345.96|347.61|345.91|347.66|345.96|347.51|345.81|17
1729698750000|2024-10-23 15:52:30|347.6|345.9|347.64|345.94|347.65|345.95|347.6|345.9|17
1729698760000|2024-10-23 15:52:40|347.65|345.95|347.59|345.89|347.67|345.97|347.57|345.87|18
1729698770000|2024-10-23 15:52:50|347.61|345.91|347.59|345.89|347.63|345.93|347.55|345.85|9
1729698780000|2024-10-23 15:53:00|347.55|345.85|347.45|345.75|347.58|345.88|347.33|345.63|18
1729698790000|2024-10-23 15:53:10|347.46|345.76|347.43|345.73|347.51|345.81|347.43|345.73|16
1729698800000|2024-10-23 15:53:20|347.45|345.75|347.46|345.76|347.51|345.81|347.45|345.75|9
1729698810000|2024-10-23 15:53:30|347.43|345.73|347.44|345.74|347.46|345.76|347.39|345.69|15
1729698820000|2024-10-23 15:53:40|347.45|345.75|347.35|345.65|347.45|345.75|347.31|345.61|17
1729698830000|2024-10-23 15:53:50|347.37|345.67|347.19|345.49|347.37|345.67|347.17|345.47|26
1729698840000|2024-10-23 15:54:00|347.21|345.51|346.87|345.17|347.24|345.54|346.87|345.17|18
1729698850000|2024-10-23 15:54:10|346.84|345.14|346.92|345.22|346.94|345.24|346.75|345.05|23
1729698860000|2024-10-23 15:54:20|346.93|345.23|347.17|345.47|347.17|345.47|346.93|345.23|12
1729698870000|2024-10-23 15:54:30|347.26|345.56|347.24|345.54|347.35|345.65|347.24|345.54|16
1729698880000|2024-10-23 15:54:40|347.23|345.53|347.14|345.44|347.24|345.54|347.09|345.39|10
1729698890000|2024-10-23 15:54:50|347.1|345.4|347.14|345.44|347.15|345.45|347.09|345.39|15
1729698900000|2024-10-23 15:55:00|347.16|345.46|347.14|345.44|347.26|345.56|347.14|345.44|11
1729698910000|2024-10-23 15:55:10|347.16|345.46|347.25|345.55|347.25|345.55|347.16|345.46|3
1729698920000|2024-10-23 15:55:20|347.28|345.58|347.25|345.55|347.31|345.61|347.25|345.55|4
1729698930000|2024-10-23 15:55:30|347.24|345.54|347.08|345.38|347.24|345.54|347.08|345.38|3
1729698940000|2024-10-23 15:55:40|347.09|345.39|346.95|345.25|347.09|345.39|346.88|345.18|8
1729698950000|2024-10-23 15:55:50|346.96|345.26|346.97|345.27|346.99|345.29|346.96|345.26|4
1729698960000|2024-10-23 15:56:00|346.96|345.26|346.87|345.17|346.96|345.26|346.87|345.17|15
1729698970000|2024-10-23 15:56:10|346.88|345.18|346.83|345.13|346.88|345.18|346.67|344.97|13
1729698980000|2024-10-23 15:56:20|346.82|345.12|346.99|345.29|347.01|345.31|346.82|345.12|9
1729698990000|2024-10-23 15:56:30|346.96|345.26|346.99|345.29|346.99|345.29|346.88|345.18|14
1729699000000|2024-10-23 15:56:40|347.01|345.31|346.95|345.25|347.03|345.33|346.93|345.23|9
1729699010000|2024-10-23 15:56:50|347.02|345.32|347.14|345.44|347.14|345.44|347.02|345.32|9
1729699020000|2024-10-23 15:57:00|347.16|345.46|347.35|345.65|347.35|345.65|347.16|345.46|13
1729699030000|2024-10-23 15:57:10|347.4|345.7|347.34|345.64|347.4|345.7|347.3|345.6|14
1729699040000|2024-10-23 15:57:20|347.32|345.62|347.3|345.6|347.39|345.69|347.3|345.6|18
1729699050000|2024-10-23 15:57:30|347.31|345.61|347.31|345.61|347.31|345.61|347.31|345.61|1
1729699060000|2024-10-23 15:57:40|347.34|345.64|347.34|345.64|347.39|345.69|347.33|345.63|16
1729699070000|2024-10-23 15:57:50|347.33|345.63|347.35|345.65|347.36|345.66|347.33|345.63|20
1729699080000|2024-10-23 15:58:00|347.34|345.64|347.24|345.54|347.34|345.64|347.23|345.53|16
1729699090000|2024-10-23 15:58:10|347.25|345.55|347.31|345.61|347.31|345.61|347.24|345.54|14
1729699100000|2024-10-23 15:58:20|347.3|345.6|347.19|345.49|347.3|345.6|347.13|345.43|23
1729699110000|2024-10-23 15:58:30|347.2|345.5|347.23|345.53|347.24|345.54|347.14|345.44|11
1729699120000|2024-10-23 15:58:40|347.24|345.54|347.44|345.74|347.48|345.78|347.24|345.54|11
1729699130000|2024-10-23 15:58:50|347.46|345.76|347.49|345.79|347.49|345.79|347.46|345.76|2
1729699140000|2024-10-23 15:59:00|347.52|345.82|347.55|345.85|347.55|345.85|347.52|345.82|3
1729699150000|2024-10-23 15:59:10|347.56|345.86|347.57|345.87|347.65|345.95|347.56|345.86|9
1729699160000|2024-10-23 15:59:20|347.6|345.9|347.65|345.95|347.65|345.95|347.6|345.9|4
1729699170000|2024-10-23 15:59:30|347.63|345.93|347.63|345.93|347.63|345.93|347.63|345.93|1
1729699180000|2024-10-23 15:59:40|347.65|345.95|347.63|345.93|347.65|345.95|347.6|345.9|11
1729699190000|2024-10-23 15:59:50|347.61|345.91|347.63|345.93|347.64|345.94|347.55|345.85|15
1729699200000|2024-10-23 16:00:00|347.61|345.91|347.81|346.11|347.84|346.14|347.61|345.91|29
1729699210000|2024-10-23 16:00:10|347.77|346.07|347.77|346.07|347.86|346.16|347.73|346.03|21
1729699220000|2024-10-23 16:00:20|347.76|346.06|347.79|346.09|347.84|346.14|347.73|346.03|16
1729699230000|2024-10-23 16:00:30|347.81|346.11|347.82|346.12|347.85|346.15|347.81|346.11|10
1729699240000|2024-10-23 16:00:40|347.84|346.14|347.73|346.03|347.84|346.14|347.73|346.03|15
1729699250000|2024-10-23 16:00:50|347.76|346.06|347.75|346.05|347.79|346.09|347.74|346.04|12
1729699260000|2024-10-23 16:01:00|347.74|346.04|347.82|346.12|347.82|346.12|347.74|346.04|14
1729699270000|2024-10-23 16:01:10|347.85|346.15|347.74|346.04|347.86|346.16|347.74|346.04|12
1729699280000|2024-10-23 16:01:20|347.75|346.05|347.81|346.11|347.84|346.14|347.75|346.05|10
1729699290000|2024-10-23 16:01:30|347.79|346.09|347.95|346.25|347.95|346.25|347.73|346.03|20
1729699300000|2024-10-23 16:01:40|347.96|346.26|348|346.3|348.03|346.33|347.96|346.26|7
1729699310000|2024-10-23 16:01:50|347.97|346.27|347.72|346.02|347.97|346.27|347.72|346.02|4
1729699320000|2024-10-23 16:02:00|347.68|345.98|347.77|346.07|347.81|346.11|347.65|345.95|19
1729699330000|2024-10-23 16:02:10|347.76|346.06|347.72|346.02|347.76|346.06|347.72|346.02|8
1729699340000|2024-10-23 16:02:20|347.74|346.04|347.78|346.08|347.78|346.08|347.72|346.02|7
1729699350000|2024-10-23 16:02:30|347.76|346.06|347.55|345.85|347.78|346.08|347.53|345.83|11
1729699360000|2024-10-23 16:02:40|347.65|345.95|347.55|345.85|347.67|345.97|347.55|345.85|22
1729699370000|2024-10-23 16:02:50|347.53|345.83|347.46|345.76|347.53|345.83|347.42|345.72|20
1729699380000|2024-10-23 16:03:00|347.45|345.75|347.31|345.61|347.45|345.75|347.31|345.61|9
1729699390000|2024-10-23 16:03:10|347.34|345.64|347.41|345.71|347.42|345.72|347.31|345.61|12
1729699400000|2024-10-23 16:03:20|347.36|345.66|347.32|345.62|347.36|345.66|347.31|345.61|6
1729699410000|2024-10-23 16:03:30|347.31|345.61|347.25|345.55|347.34|345.64|347.19|345.49|16
1729699420000|2024-10-23 16:03:40|347.24|345.54|347.29|345.59|347.31|345.61|347.23|345.53|13
1729699430000|2024-10-23 16:03:50|347.3|345.6|347.22|345.52|347.31|345.61|347.22|345.52|9
1729699440000|2024-10-23 16:04:00|347.18|345.48|347.22|345.52|347.22|345.52|347.15|345.45|14
1729699450000|2024-10-23 16:04:10|347.24|345.54|347.24|345.54|347.32|345.62|347.24|345.54|13
1729699460000|2024-10-23 16:04:20|347.26|345.56|347.36|345.66|347.36|345.66|347.25|345.55|14
1729699470000|2024-10-23 16:04:30|347.34|345.64|347.17|345.47|347.34|345.64|347.16|345.46|9
1729699480000|2024-10-23 16:04:40|347.16|345.46|347.16|345.46|347.21|345.51|347.16|345.46|5
1729699490000|2024-10-23 16:04:50|347.18|345.48|347.16|345.46|347.18|345.48|347.16|345.46|3
1729699500000|2024-10-23 16:05:00|347.18|345.48|347.22|345.52|347.25|345.55|347.18|345.48|7
1729699510000|2024-10-23 16:05:10|347.21|345.51|347.03|345.33|347.22|345.52|347|345.3|16
1729699520000|2024-10-23 16:05:20|346.99|345.29|346.72|345.02|346.99|345.29|346.72|345.02|10
1729699530000|2024-10-23 16:05:30|346.7|345|346.45|344.75|346.7|345|346.43|344.73|17
1729699540000|2024-10-23 16:05:40|346.44|344.74|346.3|344.6|346.44|344.74|346.3|344.6|14
1729699550000|2024-10-23 16:05:50|346.29|344.59|346.33|344.63|346.34|344.64|346.29|344.59|11
1729699560000|2024-10-23 16:06:00|346.32|344.62|346.21|344.51|346.32|344.62|346.09|344.39|25
1729699570000|2024-10-23 16:06:10|346.24|344.54|346.24|344.54|346.33|344.63|346.23|344.53|16
1729699580000|2024-10-23 16:06:20|346.22|344.52|346.19|344.49|346.22|344.52|346.15|344.45|18
1729699590000|2024-10-23 16:06:30|346.23|344.53|346.33|344.63|346.33|344.63|346.15|344.45|19
1729699600000|2024-10-23 16:06:40|346.28|344.58|346.16|344.46|346.28|344.58|346.12|344.42|12
1729699610000|2024-10-23 16:06:50|346.15|344.45|346.16|344.46|346.16|344.46|346.11|344.41|11
1729699620000|2024-10-23 16:07:00|346.12|344.42|346.21|344.51|346.22|344.52|346.09|344.39|15
1729699630000|2024-10-23 16:07:10|346.22|344.52|346.33|344.63|346.33|344.63|346.22|344.52|12
1729699640000|2024-10-23 16:07:20|346.34|344.64|346.3|344.6|346.34|344.64|346.27|344.57|12
1729699650000|2024-10-23 16:07:30|346.31|344.61|346.15|344.45|346.31|344.61|346.14|344.44|21
1729699660000|2024-10-23 16:07:40|346.13|344.43|346.1|344.4|346.13|344.43|346.07|344.37|18
1729699670000|2024-10-23 16:07:50|346.14|344.44|346.06|344.36|346.15|344.45|346.06|344.36|8
1729699680000|2024-10-23 16:08:00|346.05|344.35|345.61|343.91|346.05|344.35|345.61|343.91|16
1729699690000|2024-10-23 16:08:10|345.58|343.88|345.56|343.86|345.58|343.88|345.56|343.86|3
1729699700000|2024-10-23 16:08:20|345.57|343.87|345.72|344.02|345.72|344.02|345.57|343.87|7
1729699710000|2024-10-23 16:08:30|345.76|344.06|345.81|344.11|345.86|344.16|345.76|344.06|8
1729699720000|2024-10-23 16:08:40|345.76|344.06|345.66|343.96|345.81|344.11|345.66|343.96|8
1729699730000|2024-10-23 16:08:50|345.65|343.95|345.61|343.91|345.65|343.95|345.6|343.9|9
1729699740000|2024-10-23 16:09:00|345.6|343.9|345.56|343.86|345.61|343.91|345.56|343.86|7
1729699750000|2024-10-23 16:09:10|345.64|343.94|345.72|344.02|345.74|344.04|345.64|343.94|8
1729699760000|2024-10-23 16:09:20|345.74|344.04|345.97|344.27|345.97|344.27|345.74|344.04|7
1729699770000|2024-10-23 16:09:30|345.98|344.28|346.18|344.48|346.25|344.55|345.98|344.28|24
1729699780000|2024-10-23 16:09:40|346.17|344.47|346.12|344.42|346.17|344.47|346.11|344.41|9
1729699790000|2024-10-23 16:09:50|346.11|344.41|346.22|344.52|346.22|344.52|346.11|344.41|7
1729699800000|2024-10-23 16:10:00|346.23|344.53|346.06|344.36|346.23|344.53|346.06|344.36|10
1729699810000|2024-10-23 16:10:10|346.05|344.35|345.86|344.16|346.06|344.36|345.86|344.16|14
1729699820000|2024-10-23 16:10:20|345.85|344.15|345.65|343.95|345.85|344.15|345.65|343.95|8
1729699830000|2024-10-23 16:10:30|345.68|343.98|345.71|344.01|345.73|344.03|345.68|343.98|12
1729699840000|2024-10-23 16:10:40|345.68|343.98|345.71|344.01|345.73|344.03|345.67|343.97|15
1729699850000|2024-10-23 16:10:50|345.73|344.03|346.04|344.34|346.05|344.35|345.73|344.03|21
1729699860000|2024-10-23 16:11:00|346.03|344.33|346.41|344.71|346.41|344.71|346.03|344.33|21
1729699870000|2024-10-23 16:11:10|346.4|344.7|346.44|344.74|346.54|344.84|346.39|344.69|12
1729699880000|2024-10-23 16:11:20|346.45|344.75|346.45|344.75|346.45|344.75|346.45|344.75|1
1729699890000|2024-10-23 16:11:30|346.44|344.74|346.01|344.31|346.44|344.74|346.01|344.31|10
1729699900000|2024-10-23 16:11:40|346.02|344.32|346.04|344.34|346.05|344.35|346.02|344.32|4
1729699910000|2024-10-23 16:11:50|346.01|344.31|346.02|344.32|346.03|344.33|346.01|344.31|4
1729699920000|2024-10-23 16:12:00|346.03|344.33|346.01|344.31|346.05|344.35|346.01|344.31|8
1729699930000|2024-10-23 16:12:10|346|344.3|345.7|344|346|344.3|345.69|343.99|10
1729699940000|2024-10-23 16:12:20|345.67|343.97|345.74|344.04|345.78|344.08|345.63|343.93|29
1729699950000|2024-10-23 16:12:30|345.75|344.05|345.83|344.13|345.83|344.13|345.75|344.05|6
1729699960000|2024-10-23 16:12:40|345.8|344.1|345.67|343.97|345.8|344.1|345.65|343.95|22
1729699970000|2024-10-23 16:12:50|345.66|343.96|345.81|344.11|345.81|344.11|345.66|343.96|7
1729699980000|2024-10-23 16:13:00|345.9|344.2|345.96|344.26|346.02|344.32|345.88|344.18|8
1729699990000|2024-10-23 16:13:10|345.9|344.2|345.96|344.26|345.99|344.29|345.9|344.2|23
1729700000000|2024-10-23 16:13:20|345.94|344.24|345.85|344.15|345.94|344.24|345.85|344.15|10
1729700010000|2024-10-23 16:13:30|345.84|344.14|345.63|343.93|345.84|344.14|345.58|343.88|20
1729700020000|2024-10-23 16:13:40|345.62|343.92|345.59|343.89|345.65|343.95|345.59|343.89|21
1729700030000|2024-10-23 16:13:50|345.58|343.88|345.58|343.88|345.58|343.88|345.55|343.85|5
1729700040000|2024-10-23 16:14:00|345.6|343.9|345.76|344.06|345.76|344.06|345.6|343.9|12
1729700050000|2024-10-23 16:14:10|345.78|344.08|346.1|344.4|346.19|344.49|345.78|344.08|26
1729700060000|2024-10-23 16:14:20|346.09|344.39|346.11|344.41|346.11|344.41|346.04|344.34|12
1729700070000|2024-10-23 16:14:30|346.1|344.4|346.22|344.52|346.23|344.53|346.04|344.34|13
1729700080000|2024-10-23 16:14:40|346.21|344.51|346.33|344.63|346.33|344.63|346.2|344.5|11
1729700090000|2024-10-23 16:14:50|346.32|344.62|346.25|344.55|346.32|344.62|346.25|344.55|17
1729700100000|2024-10-23 16:15:00|346.22|344.52|345.83|344.13|346.22|344.52|345.83|344.13|15
1729700110000|2024-10-23 16:15:10|345.78|344.08|345.55|343.85|345.78|344.08|345.54|343.84|14
1729700120000|2024-10-23 16:15:20|345.58|343.88|345.61|343.91|345.73|344.03|345.57|343.87|14
1729700130000|2024-10-23 16:15:30|345.62|343.92|345.73|344.03|345.79|344.09|345.61|343.91|22
1729700140000|2024-10-23 16:15:40|345.75|344.05|345.81|344.11|345.81|344.11|345.71|344.01|12
1729700150000|2024-10-23 16:15:50|345.77|344.07|345.71|344.01|345.77|344.07|345.7|344|12
1729700160000|2024-10-23 16:16:00|345.72|344.02|345.98|344.28|345.98|344.28|345.72|344.02|8
1729700170000|2024-10-23 16:16:10|346|344.3|346.1|344.4|346.16|344.46|346|344.3|21
1729700180000|2024-10-23 16:16:20|346.12|344.42|346.03|344.33|346.14|344.44|346.03|344.33|8
1729700190000|2024-10-23 16:16:30|346|344.3|346.11|344.41|346.11|344.41|345.94|344.24|24
1729700200000|2024-10-23 16:16:40|346.14|344.44|346.26|344.56|346.36|344.66|346.14|344.44|13
1729700210000|2024-10-23 16:16:50|346.25|344.55|346.08|344.38|346.29|344.59|346.08|344.38|15
1729700220000|2024-10-23 16:17:00|346.09|344.39|346.01|344.31|346.2|344.5|345.97|344.27|23
1729700230000|2024-10-23 16:17:10|345.99|344.29|346.21|344.51|346.22|344.52|345.95|344.25|31
1729700240000|2024-10-23 16:17:20|346.19|344.49|346.31|344.61|346.33|344.63|346.18|344.48|19
1729700250000|2024-10-23 16:17:30|346.28|344.58|346.11|344.41|346.31|344.61|346.05|344.35|26
1729700260000|2024-10-23 16:17:40|346.08|344.38|345.84|344.14|346.08|344.38|345.8|344.1|20
1729700270000|2024-10-23 16:17:50|345.85|344.15|345.9|344.2|345.97|344.27|345.82|344.12|18
1729700280000|2024-10-23 16:18:00|345.86|344.16|346.08|344.38|346.19|344.49|345.85|344.15|20
1729700290000|2024-10-23 16:18:10|346.07|344.37|346.13|344.43|346.21|344.51|346.05|344.35|23
1729700300000|2024-10-23 16:18:20|346.14|344.44|346.41|344.71|346.41|344.71|346.14|344.44|22
1729700310000|2024-10-23 16:18:30|346.44|344.74|346.54|344.84|346.54|344.84|346.43|344.73|12
1729700320000|2024-10-23 16:18:40|346.52|344.82|346.57|344.87|346.57|344.87|346.47|344.77|20
1729700330000|2024-10-23 16:18:50|346.52|344.82|346.52|344.82|346.58|344.88|346.51|344.81|9
1729700340000|2024-10-23 16:19:00|346.51|344.81|346.34|344.64|346.51|344.81|346.24|344.54|18
1729700350000|2024-10-23 16:19:10|346.32|344.62|346.48|344.78|346.5|344.8|346.32|344.62|16
1729700360000|2024-10-23 16:19:20|346.49|344.79|346.43|344.73|346.49|344.79|346.4|344.7|17
1729700370000|2024-10-23 16:19:30|346.44|344.74|346.55|344.85|346.55|344.85|346.44|344.74|14
1729700380000|2024-10-23 16:19:40|346.57|344.87|346.63|344.93|346.7|345|346.55|344.85|14
1729700390000|2024-10-23 16:19:50|346.61|344.91|346.67|344.97|346.67|344.97|346.6|344.9|19
1729700400000|2024-10-23 16:20:00|346.65|344.95|346.45|344.75|346.68|344.98|346.44|344.74|20
1729700410000|2024-10-23 16:20:10|346.42|344.72|346.13|344.43|346.45|344.75|346.07|344.37|14
1729700420000|2024-10-23 16:20:20|346.11|344.41|346.04|344.34|346.14|344.44|346.04|344.34|21
1729700430000|2024-10-23 16:20:30|346.01|344.31|345.84|344.14|346.01|344.31|345.82|344.12|16
1729700440000|2024-10-23 16:20:40|345.83|344.13|345.61|343.91|345.83|344.13|345.58|343.88|19
1729700450000|2024-10-23 16:20:50|345.68|343.98|345.83|344.13|345.84|344.14|345.68|343.98|22
1729700460000|2024-10-23 16:21:00|345.81|344.11|345.74|344.04|345.81|344.11|345.74|344.04|16
1729700470000|2024-10-23 16:21:10|345.76|344.06|345.73|344.03|345.85|344.15|345.73|344.03|14
1729700480000|2024-10-23 16:21:20|345.71|344.01|345.73|344.03|345.75|344.05|345.55|343.85|26
1729700490000|2024-10-23 16:21:30|345.74|344.04|345.53|343.83|345.76|344.06|345.53|343.83|23
1729700500000|2024-10-23 16:21:40|345.48|343.78|345.32|343.62|345.51|343.81|345.32|343.62|19
1729700510000|2024-10-23 16:21:50|345.31|343.61|345.29|343.59|345.31|343.61|345.25|343.55|10
1729700520000|2024-10-23 16:22:00|345.28|343.58|345.23|343.53|345.28|343.58|345.16|343.46|12
1729700530000|2024-10-23 16:22:10|345.22|343.52|345.32|343.62|345.45|343.75|345.21|343.51|20
1729700540000|2024-10-23 16:22:20|345.35|343.65|345.41|343.71|345.44|343.74|345.28|343.58|14
1729700550000|2024-10-23 16:22:30|345.43|343.73|345.74|344.04|345.74|344.04|345.43|343.73|13
1729700560000|2024-10-23 16:22:40|345.75|344.05|345.61|343.91|345.77|344.07|345.61|343.91|19
1729700570000|2024-10-23 16:22:50|345.62|343.92|345.71|344.01|345.71|344.01|345.59|343.89|11
1729700580000|2024-10-23 16:23:00|345.69|343.99|345.72|344.02|345.79|344.09|345.63|343.93|21
1729700590000|2024-10-23 16:23:10|345.71|344.01|345.74|344.04|345.82|344.12|345.71|344.01|15
1729700600000|2024-10-23 16:23:20|345.8|344.1|345.77|344.07|345.81|344.11|345.71|344.01|15
1729700610000|2024-10-23 16:23:30|345.78|344.08|345.84|344.14|345.84|344.14|345.75|344.05|14
1729700620000|2024-10-23 16:23:40|345.83|344.13|346|344.3|346|344.3|345.82|344.12|9
1729700630000|2024-10-23 16:23:50|346.03|344.33|346.08|344.38|346.08|344.38|346.01|344.31|8
1729700640000|2024-10-23 16:24:00|346.02|344.32|345.99|344.29|346.08|344.38|345.98|344.28|15
1729700650000|2024-10-23 16:24:10|346.02|344.32|346.18|344.48|346.18|344.48|346.02|344.32|14
1729700660000|2024-10-23 16:24:20|346.19|344.49|346|344.3|346.26|344.56|345.99|344.29|17
1729700670000|2024-10-23 16:24:30|345.99|344.29|346.01|344.31|346.01|344.31|345.96|344.26|6
1729700680000|2024-10-23 16:24:40|346.02|344.32|345.89|344.19|346.02|344.32|345.84|344.14|6
1729700690000|2024-10-23 16:24:50|345.86|344.16|345.8|344.1|345.87|344.17|345.76|344.06|16
1729700700000|2024-10-23 16:25:00|345.78|344.08|345.89|344.19|345.9|344.2|345.76|344.06|12
1729700710000|2024-10-23 16:25:10|345.9|344.2|345.85|344.15|345.9|344.2|345.78|344.08|11
1729700720000|2024-10-23 16:25:20|345.87|344.17|345.81|344.11|345.93|344.23|345.76|344.06|20
1729700730000|2024-10-23 16:25:30|345.8|344.1|345.94|344.24|345.94|344.24|345.76|344.06|15
1729700740000|2024-10-23 16:25:40|345.95|344.25|345.82|344.12|345.95|344.25|345.82|344.12|13
1729700750000|2024-10-23 16:25:50|345.84|344.14|345.7|344|345.84|344.14|345.7|344|14
1729700760000|2024-10-23 16:26:00|345.69|343.99|345.81|344.11|345.88|344.18|345.67|343.97|14
1729700770000|2024-10-23 16:26:10|345.82|344.12|345.87|344.17|346.01|344.31|345.82|344.12|17
1729700780000|2024-10-23 16:26:20|345.85|344.15|345.9|344.2|345.91|344.21|345.85|344.15|18
1729700790000|2024-10-23 16:26:30|345.86|344.16|345.62|343.92|345.86|344.16|345.61|343.91|19
1729700800000|2024-10-23 16:26:40|345.61|343.91|345.61|343.91|345.7|344|345.58|343.88|24
1729700810000|2024-10-23 16:26:50|345.64|343.94|345.55|343.85|345.67|343.97|345.49|343.79|17
1729700820000|2024-10-23 16:27:00|345.53|343.83|345.57|343.87|345.6|343.9|345.51|343.81|18
1729700830000|2024-10-23 16:27:10|345.55|343.85|345.61|343.91|345.71|344.01|345.55|343.85|18
1729700840000|2024-10-23 16:27:20|345.59|343.89|345.27|343.57|345.59|343.89|345.27|343.57|14
1729700850000|2024-10-23 16:27:30|345.25|343.55|345.19|343.49|345.25|343.55|345.19|343.49|8
1729700860000|2024-10-23 16:27:40|345.18|343.48|344.98|343.28|345.23|343.53|344.95|343.25|16
1729700870000|2024-10-23 16:27:50|344.99|343.29|345.2|343.5|345.24|343.54|344.96|343.26|19
1729700880000|2024-10-23 16:28:00|345.17|343.47|345.2|343.5|345.23|343.53|345.15|343.45|13
1729700890000|2024-10-23 16:28:10|345.21|343.51|345.13|343.43|345.25|343.55|345.13|343.43|20
1729700900000|2024-10-23 16:28:20|345.12|343.42|345.23|343.53|345.23|343.53|345.06|343.36|23
1729700910000|2024-10-23 16:28:30|345.26|343.56|345.42|343.72|345.43|343.73|345.13|343.43|27
1729700920000|2024-10-23 16:28:40|345.43|343.73|345.41|343.71|345.43|343.73|345.36|343.66|10
1729700930000|2024-10-23 16:28:50|345.4|343.7|345.53|343.83|345.53|343.83|345.39|343.69|14
1729700940000|2024-10-23 16:29:00|345.54|343.84|345.55|343.85|345.55|343.85|345.39|343.69|18
1729700950000|2024-10-23 16:29:10|345.56|343.86|345.4|343.7|345.61|343.91|345.4|343.7|17
1729700960000|2024-10-23 16:29:20|345.42|343.72|345.6|343.9|345.62|343.92|345.4|343.7|22
1729700970000|2024-10-23 16:29:30|345.58|343.88|345.53|343.83|345.61|343.91|345.5|343.8|8
1729700980000|2024-10-23 16:29:40|345.54|343.84|345.47|343.77|345.55|343.85|345.47|343.77|7
1729700990000|2024-10-23 16:29:50|345.46|343.76|345.55|343.85|345.58|343.88|345.46|343.76|9
1729701000000|2024-10-23 16:30:00|345.57|343.87|345.52|343.82|345.65|343.95|345.47|343.77|22
1729701010000|2024-10-23 16:30:10|345.51|343.81|345.68|343.98|345.72|344.02|345.51|343.81|20
1729701020000|2024-10-23 16:30:20|345.65|343.95|345.84|344.14|345.84|344.14|345.62|343.92|18
1729701030000|2024-10-23 16:30:30|345.85|344.15|345.71|344.01|345.86|344.16|345.71|344.01|18
1729701040000|2024-10-23 16:30:40|345.7|344|345.74|344.04|345.78|344.08|345.7|344|13
1729701050000|2024-10-23 16:30:50|345.75|344.05|345.77|344.07|345.84|344.14|345.74|344.04|18
1729701060000|2024-10-23 16:31:00|345.78|344.08|345.64|343.94|345.78|344.08|345.64|343.94|7
1729701070000|2024-10-23 16:31:10|345.63|343.93|345.82|344.12|345.82|344.12|345.62|343.92|13
1729701080000|2024-10-23 16:31:20|345.79|344.09|345.78|344.08|345.82|344.12|345.7|344|15
1729701090000|2024-10-23 16:31:30|345.79|344.09|345.67|343.97|345.79|344.09|345.66|343.96|14
1729701100000|2024-10-23 16:31:40|345.65|343.95|345.62|343.92|345.68|343.98|345.62|343.92|16
1729701110000|2024-10-23 16:31:50|345.64|343.94|345.71|344.01|345.8|344.1|345.64|343.94|19
1729701120000|2024-10-23 16:32:00|345.74|344.04|345.65|343.95|345.74|344.04|345.59|343.89|21
1729701130000|2024-10-23 16:32:10|345.66|343.96|345.6|343.9|345.68|343.98|345.58|343.88|15
1729701140000|2024-10-23 16:32:20|345.57|343.87|345.24|343.54|345.57|343.87|345.02|343.32|26
1729701150000|2024-10-23 16:32:30|345.22|343.52|345.55|343.85|345.55|343.85|345.22|343.52|18
1729701160000|2024-10-23 16:32:40|345.62|343.92|345.94|344.24|345.94|344.24|345.62|343.92|17
1729701170000|2024-10-23 16:32:50|345.95|344.25|345.83|344.13|345.99|344.29|345.82|344.12|20
1729701180000|2024-10-23 16:33:00|345.82|344.12|345.5|343.8|345.82|344.12|345.46|343.76|21
1729701190000|2024-10-23 16:33:10|345.48|343.78|345.48|343.78|345.54|343.84|345.47|343.77|16
1729701200000|2024-10-23 16:33:20|345.49|343.79|345.62|343.92|345.62|343.92|345.48|343.78|15
1729701210000|2024-10-23 16:33:30|345.6|343.9|345.93|344.23|345.93|344.23|345.59|343.89|21
1729701220000|2024-10-23 16:33:40|345.92|344.22|345.92|344.22|345.92|344.22|345.86|344.16|11
1729701230000|2024-10-23 16:33:50|345.95|344.25|346.02|344.32|346.02|344.32|345.95|344.25|13
1729701240000|2024-10-23 16:34:00|345.97|344.27|346.33|344.63|346.33|344.63|345.97|344.27|21
1729701250000|2024-10-23 16:34:10|346.32|344.62|346.38|344.68|346.39|344.69|346.24|344.54|27
1729701260000|2024-10-23 16:34:20|346.37|344.67|346.26|344.56|346.37|344.67|346.25|344.55|21
1729701270000|2024-10-23 16:34:30|346.25|344.55|346.08|344.38|346.26|344.56|346.08|344.38|14
1729701280000|2024-10-23 16:34:40|346.07|344.37|346.03|344.33|346.07|344.37|346.03|344.33|8
1729701290000|2024-10-23 16:34:50|346.02|344.32|346.02|344.32|346.08|344.38|346.01|344.31|10
1729701300000|2024-10-23 16:35:00|346.06|344.36|346.31|344.61|346.31|344.61|346.05|344.35|14
1729701310000|2024-10-23 16:35:10|346.25|344.55|346.18|344.48|346.26|344.56|346.17|344.47|18
1729701320000|2024-10-23 16:35:20|346.19|344.49|346.32|344.62|346.32|344.62|346.19|344.49|12
1729701330000|2024-10-23 16:35:30|346.34|344.64|346.34|344.64|346.35|344.65|346.28|344.58|20
1729701340000|2024-10-23 16:35:40|346.33|344.63|346.5|344.8|346.5|344.8|346.33|344.63|16
1729701350000|2024-10-23 16:35:50|346.49|344.79|346.52|344.82|346.52|344.82|346.39|344.69|11
1729701360000|2024-10-23 16:36:00|346.5|344.8|346.6|344.9|346.6|344.9|346.5|344.8|11
1729701370000|2024-10-23 16:36:10|346.65|344.95|346.82|345.12|346.82|345.12|346.65|344.95|13
1729701380000|2024-10-23 16:36:20|346.79|345.09|346.9|345.2|346.9|345.2|346.79|345.09|10
1729701390000|2024-10-23 16:36:30|346.85|345.15|346.86|345.16|346.86|345.16|346.8|345.1|14
1729701400000|2024-10-23 16:36:40|346.84|345.14|346.83|345.13|346.91|345.21|346.81|345.11|17
1729701410000|2024-10-23 16:36:50|346.85|345.15|346.81|345.11|346.92|345.22|346.79|345.09|15
1729701420000|2024-10-23 16:37:00|346.82|345.12|346.72|345.02|346.84|345.14|346.68|344.98|16
1729701430000|2024-10-23 16:37:10|346.71|345.01|346.61|344.91|346.71|345.01|346.61|344.91|13
1729701440000|2024-10-23 16:37:20|346.63|344.93|346.61|344.91|346.65|344.95|346.61|344.91|15
1729701450000|2024-10-23 16:37:30|346.63|344.93|346.78|345.08|346.81|345.11|346.61|344.91|16
1729701460000|2024-10-23 16:37:40|346.77|345.07|346.7|345|346.77|345.07|346.68|344.98|17
1729701470000|2024-10-23 16:37:50|346.68|344.98|346.72|345.02|346.73|345.03|346.68|344.98|19
1729701480000|2024-10-23 16:38:00|346.71|345.01|346.44|344.74|346.71|345.01|346.41|344.71|23
1729701490000|2024-10-23 16:38:10|346.42|344.72|346.5|344.8|346.51|344.81|346.41|344.71|11
1729701500000|2024-10-23 16:38:20|346.49|344.79|346.37|344.67|346.49|344.79|346.36|344.66|16
1729701510000|2024-10-23 16:38:30|346.36|344.66|346.43|344.73|346.5|344.8|346.36|344.66|18
1729701520000|2024-10-23 16:38:40|346.44|344.74|346.26|344.56|346.54|344.84|346.26|344.56|16
1729701530000|2024-10-23 16:38:50|346.28|344.58|346.29|344.59|346.31|344.61|346.26|344.56|10
1729701540000|2024-10-23 16:39:00|346.3|344.6|346.31|344.61|346.31|344.61|346.17|344.47|18
1729701550000|2024-10-23 16:39:10|346.29|344.59|346.21|344.51|346.31|344.61|346.17|344.47|16
1729701560000|2024-10-23 16:39:20|346.18|344.48|346.24|344.54|346.24|344.54|346.1|344.4|21
1729701570000|2024-10-23 16:39:30|346.23|344.53|346.21|344.51|346.25|344.55|346.13|344.43|22
1729701580000|2024-10-23 16:39:40|346.2|344.5|346.18|344.48|346.21|344.51|346.17|344.47|13
1729701590000|2024-10-23 16:39:50|346.17|344.47|346.18|344.48|346.2|344.5|346.09|344.39|23
1729701600000|2024-10-23 16:40:00|346.19|344.49|346.03|344.33|346.21|344.51|346.01|344.31|22
1729701610000|2024-10-23 16:40:10|346.05|344.35|345.77|344.07|346.05|344.35|345.77|344.07|26
1729701620000|2024-10-23 16:40:20|345.78|344.08|345.88|344.18|346.09|344.39|345.75|344.05|25
1729701630000|2024-10-23 16:40:30|345.83|344.13|346|344.3|346|344.3|345.82|344.12|21
1729701640000|2024-10-23 16:40:40|345.98|344.28|345.99|344.29|346.08|344.38|345.98|344.28|18
1729701650000|2024-10-23 16:40:50|345.97|344.27|345.93|344.23|345.98|344.28|345.92|344.22|15
1729701660000|2024-10-23 16:41:00|345.92|344.22|345.82|344.12|345.92|344.22|345.81|344.11|10
1729701670000|2024-10-23 16:41:10|345.8|344.1|345.59|343.89|345.8|344.1|345.58|343.88|23
1729701680000|2024-10-23 16:41:20|345.6|343.9|345.77|344.07|345.8|344.1|345.59|343.89|11
1729701690000|2024-10-23 16:41:30|345.78|344.08|345.7|344|345.8|344.1|345.69|343.99|18
1729701700000|2024-10-23 16:41:40|345.69|343.99|345.72|344.02|345.78|344.08|345.69|343.99|16
1729701710000|2024-10-23 16:41:50|345.74|344.04|345.71|344.01|345.76|344.06|345.68|343.98|16
1729701720000|2024-10-23 16:42:00|345.7|344|345.95|344.25|345.95|344.25|345.68|343.98|22
1729701730000|2024-10-23 16:42:10|345.93|344.23|345.89|344.19|345.93|344.23|345.86|344.16|14
1729701740000|2024-10-23 16:42:20|345.86|344.16|345.63|343.93|345.86|344.16|345.62|343.92|25
1729701750000|2024-10-23 16:42:30|345.62|343.92|345.69|343.99|345.71|344.01|345.62|343.92|13
1729701760000|2024-10-23 16:42:40|345.7|344|345.77|344.07|345.78|344.08|345.68|343.98|18
1729701770000|2024-10-23 16:42:50|345.78|344.08|345.79|344.09|345.85|344.15|345.78|344.08|18
1729701780000|2024-10-23 16:43:00|345.78|344.08|346.03|344.33|346.03|344.33|345.78|344.08|14
1729701790000|2024-10-23 16:43:10|346.01|344.31|345.92|344.22|346.03|344.33|345.89|344.19|20
1729701800000|2024-10-23 16:43:20|345.91|344.21|345.89|344.19|345.93|344.23|345.87|344.17|15
1729701810000|2024-10-23 16:43:30|345.84|344.14|345.83|344.13|345.87|344.17|345.81|344.11|21
1729701820000|2024-10-23 16:43:40|345.82|344.12|345.85|344.15|345.85|344.15|345.81|344.11|5
1729701830000|2024-10-23 16:43:50|345.84|344.14|345.83|344.13|345.84|344.14|345.8|344.1|11
1729701840000|2024-10-23 16:44:00|345.8|344.1|345.82|344.12|345.87|344.17|345.8|344.1|9
1729701850000|2024-10-23 16:44:10|345.8|344.1|345.7|344|345.82|344.12|345.69|343.99|14
1729701860000|2024-10-23 16:44:20|345.69|343.99|345.69|343.99|345.7|344|345.67|343.97|8
1729701870000|2024-10-23 16:44:30|345.67|343.97|345.65|343.95|345.69|343.99|345.65|343.95|9
1729701880000|2024-10-23 16:44:40|345.64|343.94|345.72|344.02|345.72|344.02|345.64|343.94|3
1729701890000|2024-10-23 16:44:50|345.71|344.01|345.51|343.81|345.72|344.02|345.51|343.81|16
1729701900000|2024-10-23 16:45:00|345.49|343.79|345.53|343.83|345.59|343.89|345.49|343.79|15
1729701910000|2024-10-23 16:45:10|345.52|343.82|345.44|343.74|345.52|343.82|345.44|343.74|16
1729701920000|2024-10-23 16:45:20|345.46|343.76|345.6|343.9|345.6|343.9|345.46|343.76|21
1729701930000|2024-10-23 16:45:30|345.59|343.89|345.44|343.74|345.6|343.9|345.44|343.74|17
1729701940000|2024-10-23 16:45:40|345.45|343.75|345.61|343.91|345.62|343.92|345.45|343.75|8
1729701950000|2024-10-23 16:45:50|345.6|343.9|345.59|343.89|345.61|343.91|345.58|343.88|5
1729701960000|2024-10-23 16:46:00|345.6|343.9|345.52|343.82|345.6|343.9|345.52|343.82|9
1729701970000|2024-10-23 16:46:10|345.51|343.81|345.4|343.7|345.51|343.81|345.37|343.67|11
1729701980000|2024-10-23 16:46:20|345.39|343.69|345.22|343.52|345.39|343.69|345.22|343.52|14
1729701990000|2024-10-23 16:46:30|345.21|343.51|345.1|343.4|345.21|343.51|345.06|343.36|14
1729702000000|2024-10-23 16:46:40|345.09|343.39|345.13|343.43|345.18|343.48|345.03|343.33|16
1729702010000|2024-10-23 16:46:50|345.09|343.39|345.22|343.52|345.25|343.55|345.06|343.36|15
1729702020000|2024-10-23 16:47:00|345.25|343.55|345.21|343.51|345.25|343.55|345.2|343.5|17
1729702030000|2024-10-23 16:47:10|345.2|343.5|345.19|343.49|345.21|343.51|345.1|343.4|12
1729702040000|2024-10-23 16:47:20|345.17|343.47|345.06|343.36|345.17|343.47|344.98|343.28|14
1729702050000|2024-10-23 16:47:30|345.08|343.38|345.23|343.53|345.23|343.53|345.08|343.38|7
1729702060000|2024-10-23 16:47:40|345.22|343.52|345.17|343.47|345.26|343.56|345.17|343.47|14
1729702070000|2024-10-23 16:47:50|345.13|343.43|344.98|343.28|345.15|343.45|344.97|343.27|19
1729702080000|2024-10-23 16:48:00|344.99|343.29|344.96|343.26|345.03|343.33|344.96|343.26|14
1729702090000|2024-10-23 16:48:10|344.97|343.27|345.03|343.33|345.04|343.34|344.97|343.27|10
1729702100000|2024-10-23 16:48:20|345.02|343.32|344.5|342.8|345.02|343.32|344.5|342.8|15
1729702110000|2024-10-23 16:48:30|344.49|342.79|344.46|342.76|344.49|342.79|344.46|342.76|4
1729702120000|2024-10-23 16:48:40|344.24|342.54|344.15|342.45|344.47|342.77|344.14|342.44|19
1729702130000|2024-10-23 16:48:50|344.13|342.43|344.21|342.51|344.21|342.51|344.07|342.37|18
1729702140000|2024-10-23 16:49:00|344.24|342.54|343.98|342.28|344.31|342.61|343.94|342.24|22
1729702150000|2024-10-23 16:49:10|343.96|342.26|343.82|342.12|344.11|342.41|343.77|342.07|20
1729702160000|2024-10-23 16:49:20|343.81|342.11|343.72|342.02|343.81|342.11|343.7|342|15
1729702170000|2024-10-23 16:49:30|343.71|342.01|344.57|342.87|344.57|342.87|343.71|342.01|27
1729702180000|2024-10-23 16:49:40|344.56|342.86|344.62|342.92|344.62|342.92|344.46|342.76|19
1729702190000|2024-10-23 16:49:50|344.68|342.98|344.54|342.84|344.69|342.99|344.54|342.84|17
1729702200000|2024-10-23 16:50:00|344.53|342.83|344.73|343.03|344.78|343.08|344.48|342.78|26
1729702210000|2024-10-23 16:50:10|344.77|343.07|344.74|343.04|344.86|343.16|344.62|342.92|22
1729702220000|2024-10-23 16:50:20|344.75|343.05|345.1|343.4|345.1|343.4|344.74|343.04|16
1729702230000|2024-10-23 16:50:30|345.09|343.39|345.07|343.37|345.12|343.42|345.01|343.31|18
1729702240000|2024-10-23 16:50:40|345.08|343.38|345.02|343.32|345.15|343.45|345.02|343.32|26
1729702250000|2024-10-23 16:50:50|345.04|343.34|345.16|343.46|345.22|343.52|345.04|343.34|20
1729702260000|2024-10-23 16:51:00|345.13|343.43|345.07|343.37|345.15|343.45|345.05|343.35|17
1729702270000|2024-10-23 16:51:10|345.06|343.36|345.18|343.48|345.2|343.5|345.04|343.34|17
1729702280000|2024-10-23 16:51:20|345.16|343.46|345.19|343.49|345.19|343.49|345.12|343.42|11
1729702290000|2024-10-23 16:51:30|345.18|343.48|345.25|343.55|345.26|343.56|345.14|343.44|21
1729702300000|2024-10-23 16:51:40|345.23|343.53|345.13|343.43|345.23|343.53|345.13|343.43|11
1729702310000|2024-10-23 16:51:50|345.16|343.46|344.98|343.28|345.18|343.48|344.98|343.28|13
1729702320000|2024-10-23 16:52:00|344.97|343.27|344.64|342.94|344.97|343.27|344.61|342.91|18
1729702330000|2024-10-23 16:52:10|344.63|342.93|344.5|342.8|344.63|342.93|344.45|342.75|24
1729702340000|2024-10-23 16:52:20|344.51|342.81|344.56|342.86|344.68|342.98|344.51|342.81|18
1729702350000|2024-10-23 16:52:30|344.57|342.87|344.81|343.11|344.81|343.11|344.55|342.85|21
1729702360000|2024-10-23 16:52:40|344.79|343.09|344.76|343.06|344.84|343.14|344.76|343.06|15
1729702370000|2024-10-23 16:52:50|344.75|343.05|344.67|342.97|344.75|343.05|344.67|342.97|10
1729702380000|2024-10-23 16:53:00|344.66|342.96|344.51|342.81|344.66|342.96|344.51|342.81|10
1729702390000|2024-10-23 16:53:10|344.5|342.8|344.28|342.58|344.5|342.8|344.28|342.58|15
1729702400000|2024-10-23 16:53:20|344.23|342.53|344.03|342.33|344.23|342.53|344.03|342.33|20
1729702410000|2024-10-23 16:53:30|344.12|342.42|343.93|342.23|344.14|342.44|343.93|342.23|24
1729702420000|2024-10-23 16:53:40|343.95|342.25|343.92|342.22|343.95|342.25|343.88|342.18|17
1729702430000|2024-10-23 16:53:50|343.96|342.26|343.91|342.21|344.06|342.36|343.91|342.21|17
1729702440000|2024-10-23 16:54:00|343.9|342.2|343.51|341.81|343.9|342.2|343.51|341.81|17
1729702450000|2024-10-23 16:54:10|343.5|341.8|343.5|341.8|343.55|341.85|343.5|341.8|16
1729702460000|2024-10-23 16:54:20|343.49|341.79|343.69|341.99|343.74|342.04|343.47|341.77|19
1729702470000|2024-10-23 16:54:30|343.75|342.05|343.66|341.96|343.78|342.08|343.65|341.95|19
1729702480000|2024-10-23 16:54:40|343.67|341.97|343.69|341.99|343.79|342.09|343.67|341.97|16
1729702490000|2024-10-23 16:54:50|343.68|341.98|343.69|341.99|343.71|342.01|343.65|341.95|16
1729702500000|2024-10-23 16:55:00|343.68|341.98|343.55|341.85|343.68|341.98|343.54|341.84|19
1729702510000|2024-10-23 16:55:10|343.54|341.84|343.26|341.56|343.54|341.84|343.26|341.56|17
1729702520000|2024-10-23 16:55:20|343.25|341.55|343.79|342.09|343.83|342.13|343.23|341.53|28
1729702530000|2024-10-23 16:55:30|343.78|342.08|343.44|341.74|343.78|342.08|343.44|341.74|25
1729702540000|2024-10-23 16:55:40|343.43|341.73|343.4|341.7|343.47|341.77|343.34|341.64|23
1729702550000|2024-10-23 16:55:50|343.38|341.68|343.29|341.59|343.4|341.7|343.27|341.57|17
1729702560000|2024-10-23 16:56:00|343.31|341.61|343.42|341.72|343.63|341.93|343.3|341.6|22
1729702570000|2024-10-23 16:56:10|343.47|341.77|343.52|341.82|343.58|341.88|343.46|341.76|16
1729702580000|2024-10-23 16:56:20|343.51|341.81|343.33|341.63|343.52|341.82|343.33|341.63|16
1729702590000|2024-10-23 16:56:30|343.31|341.61|343.25|341.55|343.31|341.61|343.25|341.55|14
1729702600000|2024-10-23 16:56:40|343.24|341.54|343.07|341.37|343.24|341.54|343.06|341.36|12
1729702610000|2024-10-23 16:56:50|343.06|341.36|343.07|341.37|343.08|341.38|343.05|341.35|11
1729702620000|2024-10-23 16:57:00|343.06|341.36|343.16|341.46|343.17|341.47|343.06|341.36|13
1729702630000|2024-10-23 16:57:10|343.15|341.45|343.37|341.67|343.37|341.67|343.1|341.4|19
1729702640000|2024-10-23 16:57:20|343.36|341.66|343.21|341.51|343.37|341.67|343.2|341.5|23
1729702650000|2024-10-23 16:57:30|343.22|341.52|343.15|341.45|343.22|341.52|343.11|341.41|15
1729702660000|2024-10-23 16:57:40|343.14|341.44|343.11|341.41|343.14|341.44|343.07|341.37|11
1729702670000|2024-10-23 16:57:50|343.14|341.44|343.16|341.46|343.18|341.48|343.14|341.44|3
1729702680000|2024-10-23 16:58:00|343.2|341.5|343.18|341.48|343.27|341.57|343.16|341.46|17
1729702690000|2024-10-23 16:58:10|343.14|341.44|343.08|341.38|343.14|341.44|343.07|341.37|7
1729702700000|2024-10-23 16:58:20|343.07|341.37|343.1|341.4|343.17|341.47|343.07|341.37|14
1729702710000|2024-10-23 16:58:30|343.09|341.39|342.84|341.14|343.1|341.4|342.84|341.14|16
1729702720000|2024-10-23 16:58:40|342.87|341.17|343.03|341.33|343.03|341.33|342.83|341.13|12
1729702730000|2024-10-23 16:58:50|343.01|341.31|343.32|341.62|343.34|341.64|343.01|341.31|7
1729702740000|2024-10-23 16:59:00|343.33|341.63|343.27|341.57|343.33|341.63|343.27|341.57|7
1729702750000|2024-10-23 16:59:10|343.28|341.58|343.23|341.53|343.28|341.58|343.21|341.51|12
1729702760000|2024-10-23 16:59:20|343.24|341.54|343.18|341.48|343.24|341.54|343.17|341.47|7
1729702770000|2024-10-23 16:59:30|343.17|341.47|343.18|341.48|343.18|341.48|343.11|341.41|8
1729702780000|2024-10-23 16:59:40|343.21|341.51|343.28|341.58|343.31|341.61|343.21|341.51|15
1729702790000|2024-10-23 16:59:50|343.27|341.57|343.22|341.52|343.31|341.61|343.22|341.52|9
1729702800000|2024-10-23 17:00:00|343.21|341.51|342.99|341.29|343.21|341.51|342.99|341.29|12
1729702810000|2024-10-23 17:00:10|342.95|341.25|343.3|341.6|343.3|341.6|342.95|341.25|12
1729702820000|2024-10-23 17:00:20|343.31|341.61|343.18|341.48|343.31|341.61|343.17|341.47|14
1729702830000|2024-10-23 17:00:30|343.17|341.47|343.11|341.41|343.18|341.48|343.03|341.33|16
1729702840000|2024-10-23 17:00:40|343.12|341.42|343.19|341.49|343.29|341.59|343.12|341.42|20
1729702850000|2024-10-23 17:00:50|343.21|341.51|343.29|341.59|343.3|341.6|343.21|341.51|8
1729702860000|2024-10-23 17:01:00|343.28|341.58|343.35|341.65|343.38|341.68|343.28|341.58|19
1729702870000|2024-10-23 17:01:10|343.36|341.66|343.42|341.72|343.42|341.72|343.35|341.65|12
1729702880000|2024-10-23 17:01:20|343.44|341.74|343.58|341.88|343.58|341.88|343.41|341.71|18
1729702890000|2024-10-23 17:01:30|343.59|341.89|343.71|342.01|343.71|342.01|343.59|341.89|12
1729702900000|2024-10-23 17:01:40|343.73|342.03|343.7|342|343.89|342.19|343.69|341.99|24
1729702910000|2024-10-23 17:01:50|343.71|342.01|343.73|342.03|343.79|342.09|343.66|341.96|23
1729702920000|2024-10-23 17:02:00|343.74|342.04|343.34|341.64|343.76|342.06|343.33|341.63|24
1729702930000|2024-10-23 17:02:10|343.35|341.65|343.41|341.71|343.42|341.72|343.3|341.6|15
1729702940000|2024-10-23 17:02:20|343.42|341.72|343.01|341.31|343.42|341.72|342.97|341.27|23
1729702950000|2024-10-23 17:02:30|343.07|341.37|342.9|341.2|343.17|341.47|342.9|341.2|25
1729702960000|2024-10-23 17:02:40|342.89|341.19|342.87|341.17|342.91|341.21|342.8|341.1|19
1729702970000|2024-10-23 17:02:50|342.86|341.16|342.82|341.12|342.86|341.16|342.82|341.12|15
1729702980000|2024-10-23 17:03:00|342.81|341.11|342.69|340.99|342.82|341.12|342.62|340.92|22
1729702990000|2024-10-23 17:03:10|342.72|341.02|342.9|341.2|342.96|341.26|342.72|341.02|30
1729703000000|2024-10-23 17:03:20|342.95|341.25|343.12|341.42|343.21|341.51|342.92|341.22|31
1729703010000|2024-10-23 17:03:30|343.07|341.37|343.16|341.46|343.17|341.47|342.97|341.27|19
1729703020000|2024-10-23 17:03:40|343.13|341.43|342.89|341.19|343.13|341.43|342.86|341.16|19
1729703030000|2024-10-23 17:03:50|342.9|341.2|342.83|341.13|342.96|341.26|342.81|341.11|18
1729703040000|2024-10-23 17:04:00|342.82|341.12|342.97|341.27|343|341.3|342.7|341|31
1729703050000|2024-10-23 17:04:10|342.93|341.23|342.96|341.26|343.02|341.32|342.83|341.13|24
1729703060000|2024-10-23 17:04:20|342.97|341.27|342.93|341.23|343.07|341.37|342.93|341.23|21
1729703070000|2024-10-23 17:04:30|342.92|341.22|343.13|341.43|343.13|341.43|342.91|341.21|19
1729703080000|2024-10-23 17:04:40|343.12|341.42|342.98|341.28|343.14|341.44|342.98|341.28|18
1729703090000|2024-10-23 17:04:50|342.97|341.27|342.8|341.1|342.97|341.27|342.8|341.1|17
1729703100000|2024-10-23 17:05:00|342.79|341.09|342.66|340.96|342.88|341.18|342.66|340.96|19
1729703110000|2024-10-23 17:05:10|342.65|340.95|342.49|340.79|342.65|340.95|342.49|340.79|15
1729703120000|2024-10-23 17:05:20|342.48|340.78|342.49|340.79|342.49|340.79|342.18|340.48|20
1729703130000|2024-10-23 17:05:30|342.51|340.81|342.59|340.89|342.66|340.96|342.51|340.81|16
1729703140000|2024-10-23 17:05:40|342.58|340.88|342.29|340.59|342.58|340.88|342.29|340.59|20
1729703150000|2024-10-23 17:05:50|342.28|340.58|342.15|340.45|342.28|340.58|342.12|340.42|16
1729703160000|2024-10-23 17:06:00|342.17|340.47|342.08|340.38|342.2|340.5|342.08|340.38|13
1729703170000|2024-10-23 17:06:10|342.09|340.39|342.57|340.87|342.57|340.87|342.08|340.38|22
1729703180000|2024-10-23 17:06:20|342.6|340.9|342.5|340.8|342.6|340.9|342.47|340.77|20
1729703190000|2024-10-23 17:06:30|342.52|340.82|342.56|340.86|342.6|340.9|342.49|340.79|21
1729703200000|2024-10-23 17:06:40|342.55|340.85|342.5|340.8|342.55|340.85|342.44|340.74|13
1729703210000|2024-10-23 17:06:50|342.49|340.79|342.46|340.76|342.49|340.79|342.44|340.74|10
1729703220000|2024-10-23 17:07:00|342.47|340.77|342.89|341.19|343.02|341.32|342.47|340.77|29
1729703230000|2024-10-23 17:07:10|342.91|341.21|342.89|341.19|342.97|341.27|342.87|341.17|21
1729703240000|2024-10-23 17:07:20|342.91|341.21|342.9|341.2|342.96|341.26|342.87|341.17|10
1729703250000|2024-10-23 17:07:30|342.96|341.26|342.92|341.22|342.96|341.26|342.89|341.19|19
1729703260000|2024-10-23 17:07:40|342.91|341.21|343.03|341.33|343.08|341.38|342.91|341.21|23
1729703270000|2024-10-23 17:07:50|343.04|341.34|342.89|341.19|343.1|341.4|342.89|341.19|16
1729703280000|2024-10-23 17:08:00|342.85|341.15|343.03|341.33|343.07|341.37|342.85|341.15|18
1729703290000|2024-10-23 17:08:10|343.04|341.34|342.98|341.28|343.04|341.34|342.93|341.23|11
1729703300000|2024-10-23 17:08:20|342.97|341.27|342.94|341.24|343.03|341.33|342.94|341.24|16
1729703310000|2024-10-23 17:08:30|342.9|341.2|342.93|341.23|342.93|341.23|342.85|341.15|12
1729703320000|2024-10-23 17:08:40|342.91|341.21|343.05|341.35|343.07|341.37|342.91|341.21|14
1729703330000|2024-10-23 17:08:50|343.02|341.32|342.89|341.19|343.04|341.34|342.87|341.17|15
1729703340000|2024-10-23 17:09:00|342.88|341.18|342.73|341.03|342.91|341.21|342.71|341.01|24
1729703350000|2024-10-23 17:09:10|342.76|341.06|343.02|341.32|343.04|341.34|342.76|341.06|20
1729703360000|2024-10-23 17:09:20|343.04|341.34|343.02|341.32|343.04|341.34|342.94|341.24|16
1729703370000|2024-10-23 17:09:30|342.99|341.29|342.81|341.11|342.99|341.29|342.81|341.11|25
1729703380000|2024-10-23 17:09:40|342.83|341.13|342.72|341.02|342.83|341.13|342.7|341|10
1729703390000|2024-10-23 17:09:50|342.75|341.05|342.37|340.67|342.75|341.05|342.28|340.58|25
1729703400000|2024-10-23 17:10:00|342.35|340.65|342.24|340.54|342.45|340.75|342.24|340.54|24
1729703410000|2024-10-23 17:10:10|342.25|340.55|342.12|340.42|342.25|340.55|342.12|340.42|18
1729703420000|2024-10-23 17:10:20|342.1|340.4|342.09|340.39|342.19|340.49|342.07|340.37|20
1729703430000|2024-10-23 17:10:30|342.11|340.41|342.39|340.69|342.4|340.7|342.11|340.41|15
1729703440000|2024-10-23 17:10:40|342.37|340.67|342.41|340.71|342.41|340.71|342.37|340.67|8
1729703450000|2024-10-23 17:10:50|342.42|340.72|342.53|340.83|342.53|340.83|342.38|340.68|16
1729703460000|2024-10-23 17:11:00|342.52|340.82|342.64|340.94|342.69|340.99|342.51|340.81|19
1729703470000|2024-10-23 17:11:10|342.63|340.93|342.57|340.87|342.63|340.93|342.56|340.86|13
1729703480000|2024-10-23 17:11:20|342.6|340.9|342.54|340.84|342.61|340.91|342.46|340.76|17
1729703490000|2024-10-23 17:11:30|342.53|340.83|342.95|341.25|343.01|341.31|342.52|340.82|22
1729703500000|2024-10-23 17:11:40|342.93|341.23|342.62|340.92|342.96|341.26|342.62|340.92|14
1729703510000|2024-10-23 17:11:50|342.63|340.93|342.51|340.81|342.63|340.93|342.5|340.8|14
1729703520000|2024-10-23 17:12:00|342.49|340.79|342.74|341.04|342.76|341.06|342.49|340.79|16
1729703530000|2024-10-23 17:12:10|342.75|341.05|342.75|341.05|342.78|341.08|342.68|340.98|21
1729703540000|2024-10-23 17:12:20|342.77|341.07|342.72|341.02|342.85|341.15|342.71|341.01|13
1729703550000|2024-10-23 17:12:30|342.67|340.97|342.47|340.77|342.69|340.99|342.45|340.75|18
1729703560000|2024-10-23 17:12:40|342.46|340.76|342.5|340.8|342.54|340.84|342.4|340.7|20
1729703570000|2024-10-23 17:12:50|342.49|340.79|342.5|340.8|342.5|340.8|342.43|340.73|23
1729703580000|2024-10-23 17:13:00|342.51|340.81|342.66|340.96|342.66|340.96|342.51|340.81|20
1729703590000|2024-10-23 17:13:10|342.68|340.98|342.93|341.23|342.93|341.23|342.68|340.98|18
1729703600000|2024-10-23 17:13:20|342.95|341.25|342.86|341.16|342.97|341.27|342.85|341.15|16
1729703610000|2024-10-23 17:13:30|342.85|341.15|342.71|341.01|342.87|341.17|342.71|341.01|15
1729703620000|2024-10-23 17:13:40|342.72|341.02|342.83|341.13|342.86|341.16|342.72|341.02|11
1729703630000|2024-10-23 17:13:50|342.82|341.12|342.87|341.17|342.87|341.17|342.78|341.08|16
1729703640000|2024-10-23 17:14:00|342.86|341.16|342.83|341.13|342.86|341.16|342.79|341.09|15
1729703650000|2024-10-23 17:14:10|342.82|341.12|342.97|341.27|342.97|341.27|342.79|341.09|20
1729703660000|2024-10-23 17:14:20|342.99|341.29|343.1|341.4|343.13|341.43|342.97|341.27|16
1729703670000|2024-10-23 17:14:30|343.11|341.41|343.06|341.36|343.13|341.43|343.04|341.34|15
1729703680000|2024-10-23 17:14:40|343.03|341.33|343.09|341.39|343.11|341.41|342.98|341.28|18
1729703690000|2024-10-23 17:14:50|343.08|341.38|343.08|341.38|343.08|341.38|342.9|341.2|15
1729703700000|2024-10-23 17:15:00|343.05|341.35|343.02|341.32|343.11|341.41|343|341.3|22
1729703710000|2024-10-23 17:15:10|343.01|341.31|342.99|341.29|343.03|341.33|342.97|341.27|12
1729703720000|2024-10-23 17:15:20|342.97|341.27|342.88|341.18|343.01|341.31|342.88|341.18|22
1729703730000|2024-10-23 17:15:30|342.89|341.19|342.76|341.06|342.89|341.19|342.71|341.01|21
1729703740000|2024-10-23 17:15:40|342.77|341.07|342.47|340.77|342.85|341.15|342.47|340.77|23
1729703750000|2024-10-23 17:15:50|342.49|340.79|342.6|340.9|342.63|340.93|342.48|340.78|18
1729703760000|2024-10-23 17:16:00|342.64|340.94|342.63|340.93|342.78|341.08|342.63|340.93|21
1729703770000|2024-10-23 17:16:10|342.62|340.92|342.72|341.02|342.72|341.02|342.61|340.91|14
1729703780000|2024-10-23 17:16:20|342.74|341.04|342.8|341.1|342.84|341.14|342.74|341.04|20
1729703790000|2024-10-23 17:16:30|342.82|341.12|342.81|341.11|342.85|341.15|342.78|341.08|19
1729703800000|2024-10-23 17:16:40|342.8|341.1|342.83|341.13|342.86|341.16|342.79|341.09|20
1729703810000|2024-10-23 17:16:50|342.82|341.12|342.99|341.29|343.01|341.31|342.82|341.12|8
1729703820000|2024-10-23 17:17:00|343|341.3|343.07|341.37|343.1|341.4|342.89|341.19|19
1729703830000|2024-10-23 17:17:10|343.06|341.36|342.79|341.09|343.1|341.4|342.79|341.09|25
1729703840000|2024-10-23 17:17:20|342.78|341.08|343.28|341.58|343.4|341.7|342.77|341.07|23
1729703850000|2024-10-23 17:17:30|343.27|341.57|343.09|341.39|343.27|341.57|343.04|341.34|26
1729703860000|2024-10-23 17:17:40|343.05|341.35|343.09|341.39|343.09|341.39|343.05|341.35|13
1729703870000|2024-10-23 17:17:50|343.07|341.37|343.17|341.47|343.17|341.47|343.07|341.37|8
1729703880000|2024-10-23 17:18:00|343.14|341.44|343.31|341.61|343.4|341.7|343.14|341.44|25
1729703890000|2024-10-23 17:18:10|343.32|341.62|343.22|341.52|343.32|341.62|343.21|341.51|26
1729703900000|2024-10-23 17:18:20|343.21|341.51|343.13|341.43|343.25|341.55|343.13|341.43|22
1729703910000|2024-10-23 17:18:30|343.14|341.44|343.23|341.53|343.26|341.56|343.14|341.44|19
1729703920000|2024-10-23 17:18:40|343.22|341.52|343.22|341.52|343.22|341.52|343.15|341.45|15
1729703930000|2024-10-23 17:18:50|343.23|341.53|343.26|341.56|343.27|341.57|343.23|341.53|10
1729703940000|2024-10-23 17:19:00|343.25|341.55|343.04|341.34|343.25|341.55|343.03|341.33|18
1729703950000|2024-10-23 17:19:10|343.03|341.33|342.92|341.22|343.03|341.33|342.81|341.11|23
1729703960000|2024-10-23 17:19:20|342.94|341.24|342.85|341.15|342.94|341.24|342.78|341.08|20
1729703970000|2024-10-23 17:19:30|342.86|341.16|342.97|341.27|342.99|341.29|342.86|341.16|10
1729703980000|2024-10-23 17:19:40|342.96|341.26|343.08|341.38|343.08|341.38|342.89|341.19|23
1729703990000|2024-10-23 17:19:50|343.09|341.39|343.08|341.38|343.12|341.42|343.04|341.34|20
1729704000000|2024-10-23 17:20:00|343.09|341.39|343.04|341.34|343.11|341.41|343|341.3|24
1729704010000|2024-10-23 17:20:10|343.07|341.37|343.12|341.42|343.19|341.49|343.07|341.37|27
1729704020000|2024-10-23 17:20:20|343.11|341.41|343.02|341.32|343.12|341.42|343|341.3|18
1729704030000|2024-10-23 17:20:30|343.01|341.31|343.3|341.6|343.31|341.61|343.01|341.31|21
1729704040000|2024-10-23 17:20:40|343.31|341.61|343.39|341.69|343.4|341.7|343.29|341.59|17
1729704050000|2024-10-23 17:20:50|343.4|341.7|343.54|341.84|343.54|341.84|343.4|341.7|24
1729704060000|2024-10-23 17:21:00|343.51|341.81|343.47|341.77|343.71|342.01|343.47|341.77|20
1729704070000|2024-10-23 17:21:10|343.48|341.78|343.66|341.96|343.66|341.96|343.47|341.77|22
1729704080000|2024-10-23 17:21:20|343.65|341.95|343.61|341.91|343.67|341.97|343.61|341.91|24
1729704090000|2024-10-23 17:21:30|343.66|341.96|343.61|341.91|343.66|341.96|343.59|341.89|20
1729704100000|2024-10-23 17:21:40|343.63|341.93|343.6|341.9|343.63|341.93|343.59|341.89|17
1729704110000|2024-10-23 17:21:50|343.61|341.91|343.72|342.02|343.73|342.03|343.59|341.89|19
1729704120000|2024-10-23 17:22:00|343.73|342.03|343.67|341.97|343.73|342.03|343.62|341.92|26
1729704130000|2024-10-23 17:22:10|343.68|341.98|343.56|341.86|343.68|341.98|343.5|341.8|18
1729704140000|2024-10-23 17:22:20|343.54|341.84|343.6|341.9|343.63|341.93|343.54|341.84|18
1729704150000|2024-10-23 17:22:30|343.61|341.91|343.5|341.8|343.61|341.91|343.48|341.78|21
1729704160000|2024-10-23 17:22:40|343.51|341.81|343.44|341.74|343.51|341.81|343.37|341.67|17
1729704170000|2024-10-23 17:22:50|343.42|341.72|343.51|341.81|343.52|341.82|343.42|341.72|14
1729704180000|2024-10-23 17:23:00|343.5|341.8|343.51|341.81|343.57|341.87|343.48|341.78|24
1729704190000|2024-10-23 17:23:10|343.5|341.8|343.51|341.81|343.56|341.86|343.43|341.73|26
1729704200000|2024-10-23 17:23:20|343.5|341.8|343.56|341.86|343.59|341.89|343.5|341.8|18
1729704210000|2024-10-23 17:23:30|343.55|341.85|343.75|342.05|343.76|342.06|343.52|341.82|23
1729704220000|2024-10-23 17:23:40|343.74|342.04|343.78|342.08|343.78|342.08|343.71|342.01|20
1729704230000|2024-10-23 17:23:50|343.77|342.07|343.94|342.24|343.98|342.28|343.77|342.07|20
1729704240000|2024-10-23 17:24:00|343.95|342.25|343.93|342.23|343.95|342.25|343.85|342.15|23
1729704250000|2024-10-23 17:24:10|343.94|342.24|343.9|342.2|343.99|342.29|343.89|342.19|18
1729704260000|2024-10-23 17:24:20|343.89|342.19|343.97|342.27|343.97|342.27|343.88|342.18|20
1729704270000|2024-10-23 17:24:30|343.96|342.26|344.04|342.34|344.1|342.4|343.96|342.26|19
1729704280000|2024-10-23 17:24:40|344.05|342.35|343.99|342.29|344.12|342.42|343.99|342.29|24
1729704290000|2024-10-23 17:24:50|344|342.3|343.96|342.26|344|342.3|343.95|342.25|14
1729704300000|2024-10-23 17:25:00|343.95|342.25|343.77|342.07|343.95|342.25|343.77|342.07|27
1729704310000|2024-10-23 17:25:10|343.76|342.06|343.48|341.78|343.76|342.06|343.48|341.78|19
1729704320000|2024-10-23 17:25:20|343.52|341.82|343.45|341.75|343.52|341.82|343.45|341.75|13
1729704330000|2024-10-23 17:25:30|343.43|341.73|343.4|341.7|343.5|341.8|343.36|341.66|19
1729704340000|2024-10-23 17:25:40|343.35|341.65|343.24|341.54|343.41|341.71|343.21|341.51|18
1729704350000|2024-10-23 17:25:50|343.25|341.55|343.23|341.53|343.25|341.55|343.2|341.5|13
1729704360000|2024-10-23 17:26:00|343.25|341.55|343.37|341.67|343.39|341.69|343.25|341.55|17
1729704370000|2024-10-23 17:26:10|343.36|341.66|343.09|341.39|343.37|341.67|343.07|341.37|26
1729704380000|2024-10-23 17:26:20|343.08|341.38|343.16|341.46|343.17|341.47|343.08|341.38|22
1729704390000|2024-10-23 17:26:30|343.18|341.48|343.22|341.52|343.23|341.53|343.17|341.47|19
1729704400000|2024-10-23 17:26:40|343.24|341.54|343.31|341.61|343.32|341.62|343.23|341.53|16
1729704410000|2024-10-23 17:26:50|343.32|341.62|343.32|341.62|343.36|341.66|343.28|341.58|21
1729704420000|2024-10-23 17:27:00|343.29|341.59|343.28|341.58|343.32|341.62|343.24|341.54|13
1729704430000|2024-10-23 17:27:10|343.3|341.6|343.31|341.61|343.32|341.62|343.28|341.58|18
1729704440000|2024-10-23 17:27:20|343.3|341.6|343.18|341.48|343.32|341.62|343.18|341.48|18
1729704450000|2024-10-23 17:27:30|343.17|341.47|343.16|341.46|343.18|341.48|343.1|341.4|24
1729704460000|2024-10-23 17:27:40|343.13|341.43|343.22|341.52|343.24|341.54|343.08|341.38|17
1729704470000|2024-10-23 17:27:50|343.23|341.53|343.23|341.53|343.25|341.55|343.18|341.48|12
1729704480000|2024-10-23 17:28:00|343.25|341.55|343.27|341.57|343.33|341.63|343.25|341.55|20
1729704490000|2024-10-23 17:28:10|343.25|341.55|343.36|341.66|343.38|341.68|343.17|341.47|23
1729704500000|2024-10-23 17:28:20|343.35|341.65|343.36|341.66|343.36|341.66|343.32|341.62|10
1729704510000|2024-10-23 17:28:30|343.34|341.64|343.36|341.66|343.37|341.67|343.34|341.64|4
1729704520000|2024-10-23 17:28:40|343.34|341.64|343.37|341.67|343.42|341.72|343.34|341.64|14
1729704530000|2024-10-23 17:28:50|343.36|341.66|343.41|341.71|343.44|341.74|343.35|341.65|18
1729704540000|2024-10-23 17:29:00|343.4|341.7|343.56|341.86|343.56|341.86|343.38|341.68|21
1729704550000|2024-10-23 17:29:10|343.57|341.87|343.63|341.93|343.65|341.95|343.52|341.82|9
1729704560000|2024-10-23 17:29:20|343.67|341.97|343.65|341.95|343.67|341.97|343.64|341.94|14
1729704570000|2024-10-23 17:29:30|343.72|342.02|343.76|342.06|343.77|342.07|343.72|342.02|7
1729704580000|2024-10-23 17:29:40|343.77|342.07|343.8|342.1|343.82|342.12|343.76|342.06|5
1729704590000|2024-10-23 17:29:50|343.79|342.09|343.79|342.09|343.79|342.09|343.77|342.07|7
1729704600000|2024-10-23 17:30:00|343.77|342.07|343.58|341.88|343.79|342.09|343.58|341.88|23
1729704610000|2024-10-23 17:30:10|343.59|341.89|343.8|342.1|343.82|342.12|343.58|341.88|24
1729704620000|2024-10-23 17:30:20|343.78|342.08|343.68|341.98|343.82|342.12|343.63|341.93|22
1729704630000|2024-10-23 17:30:30|343.69|341.99|343.59|341.89|343.69|341.99|343.59|341.89|13
1729704640000|2024-10-23 17:30:40|343.58|341.88|343.32|341.62|343.58|341.88|343.32|341.62|21
1729704650000|2024-10-23 17:30:50|343.29|341.59|343.26|341.56|343.33|341.63|343.26|341.56|19
1729704660000|2024-10-23 17:31:00|343.25|341.55|343.19|341.49|343.26|341.56|343.09|341.39|23
1729704670000|2024-10-23 17:31:10|343.2|341.5|343.26|341.56|343.33|341.63|343.2|341.5|17
1729704680000|2024-10-23 17:31:20|343.28|341.58|343.35|341.65|343.38|341.68|343.27|341.57|13
1729704690000|2024-10-23 17:31:30|343.34|341.64|343.3|341.6|343.34|341.64|343.3|341.6|9
1729704700000|2024-10-23 17:31:40|343.29|341.59|343.25|341.55|343.32|341.62|343.25|341.55|18
1729704710000|2024-10-23 17:31:50|343.24|341.54|343.16|341.46|343.24|341.54|343.15|341.45|10
1729704720000|2024-10-23 17:32:00|343.15|341.45|343.16|341.46|343.16|341.46|343.12|341.42|13
1729704730000|2024-10-23 17:32:10|343.18|341.48|343.17|341.47|343.19|341.49|343.1|341.4|16
1729704740000|2024-10-23 17:32:20|343.16|341.46|343.17|341.47|343.17|341.47|343.11|341.41|18
1729704750000|2024-10-23 17:32:30|343.16|341.46|342.85|341.15|343.16|341.46|342.85|341.15|23
1729704760000|2024-10-23 17:32:40|342.84|341.14|342.68|340.98|342.84|341.14|342.67|340.97|18
1729704770000|2024-10-23 17:32:50|342.69|340.99|342.79|341.09|342.8|341.1|342.69|340.99|13
1729704780000|2024-10-23 17:33:00|342.8|341.1|342.9|341.2|342.93|341.23|342.8|341.1|15
1729704790000|2024-10-23 17:33:10|342.92|341.22|342.82|341.12|342.95|341.25|342.82|341.12|17
1729704800000|2024-10-23 17:33:20|342.81|341.11|342.56|340.86|342.81|341.11|342.54|340.84|23
1729704810000|2024-10-23 17:33:30|342.57|340.87|342.54|340.84|342.68|340.98|342.54|340.84|16
1729704820000|2024-10-23 17:33:40|342.53|340.83|342.49|340.79|342.56|340.86|342.45|340.75|28
1729704830000|2024-10-23 17:33:50|342.48|340.78|342.46|340.76|342.55|340.85|342.46|340.76|18
1729704840000|2024-10-23 17:34:00|342.48|340.78|342.49|340.79|342.56|340.86|342.48|340.78|22
1729704850000|2024-10-23 17:34:10|342.48|340.78|342.65|340.95|342.65|340.95|342.48|340.78|14
1729704860000|2024-10-23 17:34:20|342.66|340.96|342.74|341.04|342.78|341.08|342.65|340.95|27
1729704870000|2024-10-23 17:34:30|342.73|341.03|342.86|341.16|342.87|341.17|342.7|341|22
1729704880000|2024-10-23 17:34:40|342.84|341.14|342.89|341.19|342.93|341.23|342.84|341.14|13
1729704890000|2024-10-23 17:34:50|342.9|341.2|342.66|340.96|342.9|341.2|342.65|340.95|19
1729704900000|2024-10-23 17:35:00|342.65|340.95|342.63|340.93|342.65|340.95|342.59|340.89|7
1729704910000|2024-10-23 17:35:10|342.6|340.9|342.64|340.94|342.64|340.94|342.59|340.89|5
1729704920000|2024-10-23 17:35:20|342.63|340.93|342.74|341.04|342.74|341.04|342.59|340.89|12
1729704930000|2024-10-23 17:35:30|342.79|341.09|342.72|341.02|342.79|341.09|342.71|341.01|14
1729704940000|2024-10-23 17:35:40|342.73|341.03|342.78|341.08|342.8|341.1|342.72|341.02|14
1729704950000|2024-10-23 17:35:50|342.77|341.07|342.64|340.94|342.79|341.09|342.64|340.94|19
1729704960000|2024-10-23 17:36:00|342.63|340.93|342.45|340.75|342.66|340.96|342.44|340.74|27
1729704970000|2024-10-23 17:36:10|342.35|340.65|342.65|340.95|342.67|340.97|342.35|340.65|29
1729704980000|2024-10-23 17:36:20|342.63|340.93|342.53|340.83|342.73|341.03|342.46|340.76|26
1729704990000|2024-10-23 17:36:30|342.54|340.84|342.56|340.86|342.58|340.88|342.48|340.78|25
1729705000000|2024-10-23 17:36:40|342.55|340.85|342.74|341.04|342.74|341.04|342.54|340.84|22
1729705010000|2024-10-23 17:36:50|342.76|341.06|342.86|341.16|342.87|341.17|342.75|341.05|21
1729705020000|2024-10-23 17:37:00|342.84|341.14|342.93|341.23|342.94|341.24|342.83|341.13|16
1729705030000|2024-10-23 17:37:10|342.95|341.25|342.99|341.29|343.04|341.34|342.95|341.25|15
1729705040000|2024-10-23 17:37:20|343|341.3|342.95|341.25|343.02|341.32|342.95|341.25|15
1729705050000|2024-10-23 17:37:30|342.96|341.26|343.07|341.37|343.07|341.37|342.94|341.24|17
1729705060000|2024-10-23 17:37:40|343.09|341.39|343.03|341.33|343.14|341.44|343.03|341.33|6
1729705070000|2024-10-23 17:37:50|343.02|341.32|343.12|341.42|343.12|341.42|342.95|341.25|21
1729705080000|2024-10-23 17:38:00|343.11|341.41|343.02|341.32|343.14|341.44|343.01|341.31|20
1729705090000|2024-10-23 17:38:10|343.01|341.31|342.97|341.27|343.09|341.39|342.97|341.27|20
1729705100000|2024-10-23 17:38:20|342.98|341.28|342.93|341.23|342.99|341.29|342.89|341.19|21
1729705110000|2024-10-23 17:38:30|342.92|341.22|342.74|341.04|342.92|341.22|342.7|341|23
1729705120000|2024-10-23 17:38:40|342.76|341.06|342.92|341.22|342.93|341.23|342.75|341.05|16
1729705130000|2024-10-23 17:38:50|342.91|341.21|342.9|341.2|342.93|341.23|342.83|341.13|21
1729705140000|2024-10-23 17:39:00|342.88|341.18|342.93|341.23|342.94|341.24|342.82|341.12|19
1729705150000|2024-10-23 17:39:10|342.92|341.22|342.83|341.13|342.92|341.22|342.82|341.12|7
1729705160000|2024-10-23 17:39:20|342.84|341.14|342.83|341.13|342.84|341.14|342.78|341.08|9
1729705170000|2024-10-23 17:39:30|342.88|341.18|342.93|341.23|342.93|341.23|342.83|341.13|10
1729705180000|2024-10-23 17:39:40|342.94|341.24|342.94|341.24|342.97|341.27|342.92|341.22|15
1729705190000|2024-10-23 17:39:50|342.93|341.23|342.93|341.23|342.93|341.23|342.93|341.23|1
1729705200000|2024-10-23 17:40:00|342.92|341.22|342.88|341.18|342.92|341.22|342.88|341.18|5
1729705210000|2024-10-23 17:40:10|342.93|341.23|342.95|341.25|342.96|341.26|342.9|341.2|10
1729705220000|2024-10-23 17:40:20|342.94|341.24|342.92|341.22|342.96|341.26|342.91|341.21|8
1729705230000|2024-10-23 17:40:30|342.91|341.21|342.9|341.2|342.96|341.26|342.9|341.2|11
1729705240000|2024-10-23 17:40:40|342.97|341.27|342.92|341.22|342.97|341.27|342.92|341.22|6
1729705250000|2024-10-23 17:40:50|342.91|341.21|342.89|341.19|342.91|341.21|342.89|341.19|3
1729705260000|2024-10-23 17:41:00|342.88|341.18|343.06|341.36|343.06|341.36|342.88|341.18|10
1729705270000|2024-10-23 17:41:10|343.07|341.37|343.23|341.53|343.27|341.57|343.07|341.37|22
1729705280000|2024-10-23 17:41:20|343.26|341.56|343.26|341.56|343.35|341.65|343.26|341.56|20
1729705290000|2024-10-23 17:41:30|343.27|341.57|343.34|341.64|343.35|341.65|343.27|341.57|9
1729705300000|2024-10-23 17:41:40|343.33|341.63|343.89|342.19|343.9|342.2|343.3|341.6|26
1729705310000|2024-10-23 17:41:50|343.94|342.24|343.65|341.95|343.96|342.26|343.65|341.95|21
1729705320000|2024-10-23 17:42:00|343.68|341.98|343.63|341.93|343.69|341.99|343.61|341.91|9
1729705330000|2024-10-23 17:42:10|343.65|341.95|343.83|342.13|343.85|342.15|343.65|341.95|19
1729705340000|2024-10-23 17:42:20|343.84|342.14|343.81|342.11|343.85|342.15|343.8|342.1|19
1729705350000|2024-10-23 17:42:30|343.82|342.12|343.5|341.8|343.85|342.15|343.49|341.79|24
1729705360000|2024-10-23 17:42:40|343.51|341.81|343.64|341.94|343.69|341.99|343.5|341.8|24
1729705370000|2024-10-23 17:42:50|343.65|341.95|343.65|341.95|343.69|341.99|343.63|341.93|19
1729705380000|2024-10-23 17:43:00|343.64|341.94|343.43|341.73|343.65|341.95|343.41|341.71|22
1729705390000|2024-10-23 17:43:10|343.4|341.7|343.48|341.78|343.5|341.8|343.39|341.69|11
1729705400000|2024-10-23 17:43:20|343.47|341.77|343.5|341.8|343.52|341.82|343.44|341.74|20
1729705410000|2024-10-23 17:43:30|343.51|341.81|343.45|341.75|343.51|341.81|343.42|341.72|13
1729705420000|2024-10-23 17:43:40|343.44|341.74|343.44|341.74|343.46|341.76|343.44|341.74|6
1729705430000|2024-10-23 17:43:50|343.47|341.77|343.55|341.85|343.59|341.89|343.47|341.77|8
1729705440000|2024-10-23 17:44:00|343.53|341.83|343.56|341.86|343.56|341.86|343.46|341.76|19
1729705450000|2024-10-23 17:44:10|343.58|341.88|343.55|341.85|343.63|341.93|343.55|341.85|17
1729705460000|2024-10-23 17:44:20|343.54|341.84|343.54|341.84|343.55|341.85|343.48|341.78|18
1729705470000|2024-10-23 17:44:30|343.53|341.83|343.53|341.83|343.57|341.87|343.48|341.78|23
1729705480000|2024-10-23 17:44:40|343.54|341.84|343.54|341.84|343.54|341.84|343.51|341.81|23
1729705490000|2024-10-23 17:44:50|343.53|341.83|343.4|341.7|343.53|341.83|343.4|341.7|13
1729705500000|2024-10-23 17:45:00|343.39|341.69|343.22|341.52|343.39|341.69|343.16|341.46|14
1729705510000|2024-10-23 17:45:10|343.21|341.51|343.29|341.59|343.29|341.59|343.15|341.45|21
1729705520000|2024-10-23 17:45:20|343.3|341.6|343.2|341.5|343.33|341.63|343.19|341.49|22
1729705530000|2024-10-23 17:45:30|343.19|341.49|343.11|341.41|343.19|341.49|343.1|341.4|16
1729705540000|2024-10-23 17:45:40|343.1|341.4|343.14|341.44|343.14|341.44|343.1|341.4|15
1729705550000|2024-10-23 17:45:50|343.12|341.42|343.25|341.55|343.25|341.55|342.99|341.29|17
1729705560000|2024-10-23 17:46:00|343.24|341.54|343.28|341.58|343.38|341.68|343.21|341.51|27
1729705570000|2024-10-23 17:46:10|343.27|341.57|343.26|341.56|343.27|341.57|343.19|341.49|14
1729705580000|2024-10-23 17:46:20|343.27|341.57|343.31|341.61|343.32|341.62|343.26|341.56|21
1729705590000|2024-10-23 17:46:30|343.29|341.59|343.29|341.59|343.33|341.63|343.27|341.57|17
1729705600000|2024-10-23 17:46:40|343.28|341.58|343.26|341.56|343.31|341.61|343.21|341.51|20
1729705610000|2024-10-23 17:46:50|343.27|341.57|343.29|341.59|343.35|341.65|343.27|341.57|22
1729705620000|2024-10-23 17:47:00|343.27|341.57|343.22|341.52|343.28|341.58|343.22|341.52|24
1729705630000|2024-10-23 17:47:10|343.23|341.53|343.35|341.65|343.37|341.67|343.23|341.53|14
1729705640000|2024-10-23 17:47:20|343.34|341.64|343.36|341.66|343.37|341.67|343.33|341.63|22
1729705650000|2024-10-23 17:47:30|343.37|341.67|343.44|341.74|343.46|341.76|343.37|341.67|10
1729705660000|2024-10-23 17:47:40|343.41|341.71|343.37|341.67|343.44|341.74|343.37|341.67|14
1729705670000|2024-10-23 17:47:50|343.36|341.66|343.33|341.63|343.36|341.66|343.32|341.62|10
1729705680000|2024-10-23 17:48:00|343.29|341.59|343.26|341.56|343.31|341.61|343.23|341.53|22
1729705690000|2024-10-23 17:48:10|343.25|341.55|343.41|341.71|343.41|341.71|343.22|341.52|25
1729705700000|2024-10-23 17:48:20|343.42|341.72|343.38|341.68|343.44|341.74|343.38|341.68|22
1729705710000|2024-10-23 17:48:30|343.37|341.67|343.35|341.65|343.43|341.73|343.35|341.65|14
1729705720000|2024-10-23 17:48:40|343.34|341.64|343.23|341.53|343.34|341.64|343.21|341.51|16
1729705730000|2024-10-23 17:48:50|343.22|341.52|343.36|341.66|343.45|341.75|343.22|341.52|17
1729705740000|2024-10-23 17:49:00|343.37|341.67|343.36|341.66|343.38|341.68|343.29|341.59|13
1729705750000|2024-10-23 17:49:10|343.35|341.65|343.37|341.67|343.4|341.7|343.35|341.65|14
1729705760000|2024-10-23 17:49:20|343.39|341.69|343.49|341.79|343.51|341.81|343.39|341.69|15
1729705770000|2024-10-23 17:49:30|343.51|341.81|343.58|341.88|343.58|341.88|343.47|341.77|13
1729705780000|2024-10-23 17:49:40|343.57|341.87|343.62|341.92|343.65|341.95|343.56|341.86|19
1729705790000|2024-10-23 17:49:50|343.61|341.91|343.73|342.03|343.75|342.05|343.59|341.89|23
1729705800000|2024-10-23 17:50:00|343.74|342.04|343.79|342.09|343.83|342.13|343.73|342.03|18
1729705810000|2024-10-23 17:50:10|343.77|342.07|343.8|342.1|343.82|342.12|343.71|342.01|23
1729705820000|2024-10-23 17:50:20|343.79|342.09|343.64|341.94|343.79|342.09|343.62|341.92|21
1729705830000|2024-10-23 17:50:30|343.65|341.95|343.62|341.92|343.65|341.95|343.56|341.86|14
1729705840000|2024-10-23 17:50:40|343.66|341.96|343.66|341.96|343.67|341.97|343.64|341.94|12
1729705850000|2024-10-23 17:50:50|343.67|341.97|343.75|342.05|343.75|342.05|343.63|341.93|18
1729705860000|2024-10-23 17:51:00|343.74|342.04|344|342.3|344|342.3|343.74|342.04|16
1729705870000|2024-10-23 17:51:10|343.99|342.29|344.12|342.42|344.17|342.47|343.99|342.29|22
1729705880000|2024-10-23 17:51:20|344.11|342.41|344.06|342.36|344.14|342.44|344.04|342.34|18
1729705890000|2024-10-23 17:51:30|344.08|342.38|344.21|342.51|344.23|342.53|344.05|342.35|13
1729705900000|2024-10-23 17:51:40|344.22|342.52|343.95|342.25|344.23|342.53|343.94|342.24|21
1729705910000|2024-10-23 17:51:50|343.94|342.24|343.83|342.13|343.99|342.29|343.83|342.13|14
1729705920000|2024-10-23 17:52:00|343.82|342.12|343.85|342.15|343.9|342.2|343.82|342.12|15
1729705930000|2024-10-23 17:52:10|343.86|342.16|343.82|342.12|343.92|342.22|343.81|342.11|17
1729705940000|2024-10-23 17:52:20|343.83|342.13|343.73|342.03|343.85|342.15|343.73|342.03|22
1729705950000|2024-10-23 17:52:30|343.74|342.04|343.75|342.05|343.79|342.09|343.72|342.02|21
1729705960000|2024-10-23 17:52:40|343.72|342.02|343.73|342.03|343.75|342.05|343.71|342.01|16
1729705970000|2024-10-23 17:52:50|343.72|342.02|343.83|342.13|343.83|342.13|343.72|342.02|16
1729705980000|2024-10-23 17:53:00|343.82|342.12|343.73|342.03|343.83|342.13|343.73|342.03|15
1729705990000|2024-10-23 17:53:10|343.74|342.04|343.85|342.15|343.87|342.17|343.73|342.03|16
1729706000000|2024-10-23 17:53:20|343.84|342.14|343.82|342.12|343.85|342.15|343.82|342.12|7
1729706010000|2024-10-23 17:53:30|343.83|342.13|343.88|342.18|343.88|342.18|343.83|342.13|3
1729706020000|2024-10-23 17:53:40|343.87|342.17|343.84|342.14|343.87|342.17|343.78|342.08|18
1729706030000|2024-10-23 17:53:50|343.85|342.15|343.82|342.12|343.89|342.19|343.82|342.12|11
1729706040000|2024-10-23 17:54:00|343.81|342.11|343.9|342.2|343.9|342.2|343.81|342.11|14
1729706050000|2024-10-23 17:54:10|343.89|342.19|344.03|342.33|344.03|342.33|343.89|342.19|14
1729706060000|2024-10-23 17:54:20|343.99|342.29|343.83|342.13|344.01|342.31|343.81|342.11|19
1729706070000|2024-10-23 17:54:30|343.82|342.12|343.84|342.14|343.84|342.14|343.77|342.07|16
1729706080000|2024-10-23 17:54:40|343.83|342.13|343.86|342.16|343.88|342.18|343.83|342.13|16
1729706090000|2024-10-23 17:54:50|343.85|342.15|343.81|342.11|343.86|342.16|343.8|342.1|18
1729706100000|2024-10-23 17:55:00|343.8|342.1|343.75|342.05|343.83|342.13|343.73|342.03|19
1729706110000|2024-10-23 17:55:10|343.74|342.04|343.83|342.13|343.86|342.16|343.74|342.04|15
1729706120000|2024-10-23 17:55:20|343.78|342.08|343.74|342.04|343.78|342.08|343.68|341.98|17
1729706130000|2024-10-23 17:55:30|343.76|342.06|343.76|342.06|343.79|342.09|343.76|342.06|9
1729706140000|2024-10-23 17:55:40|343.77|342.07|343.85|342.15|343.86|342.16|343.75|342.05|18
1729706150000|2024-10-23 17:55:50|343.84|342.14|343.84|342.14|343.85|342.15|343.81|342.11|13
1729706160000|2024-10-23 17:56:00|343.83|342.13|343.67|341.97|343.84|342.14|343.66|341.96|19
1729706170000|2024-10-23 17:56:10|343.66|341.96|343.67|341.97|343.71|342.01|343.59|341.89|8
1729706180000|2024-10-23 17:56:20|343.63|341.93|343.61|341.91|343.74|342.04|343.6|341.9|26
1729706190000|2024-10-23 17:56:30|343.62|341.92|343.48|341.78|343.62|341.92|343.43|341.73|20
1729706200000|2024-10-23 17:56:40|343.46|341.76|343.43|341.73|343.53|341.83|343.43|341.73|18
1729706210000|2024-10-23 17:56:50|343.42|341.72|343.5|341.8|343.5|341.8|343.38|341.68|22
1729706220000|2024-10-23 17:57:00|343.48|341.78|343.52|341.82|343.56|341.86|343.43|341.73|17
1729706230000|2024-10-23 17:57:10|343.56|341.86|343.51|341.81|343.57|341.87|343.43|341.73|23
1729706240000|2024-10-23 17:57:20|343.49|341.79|343.48|341.78|343.52|341.82|343.46|341.76|13
1729706250000|2024-10-23 17:57:30|343.44|341.74|343.12|341.42|343.44|341.74|343.08|341.38|28
1729706260000|2024-10-23 17:57:40|343.11|341.41|342.83|341.13|343.11|341.41|342.83|341.13|24
1729706270000|2024-10-23 17:57:50|342.82|341.12|342.56|340.86|342.82|341.12|342.47|340.77|20
1729706280000|2024-10-23 17:58:00|342.57|340.87|342.52|340.82|342.57|340.87|342.5|340.8|16
1729706290000|2024-10-23 17:58:10|342.5|340.8|342.24|340.54|342.5|340.8|342.24|340.54|21
1729706300000|2024-10-23 17:58:20|342.22|340.52|342.21|340.51|342.27|340.57|342.21|340.51|9
1729706310000|2024-10-23 17:58:30|342.22|340.52|342.22|340.52|342.26|340.56|342.21|340.51|12
1729706320000|2024-10-23 17:58:40|342.23|340.53|342.19|340.49|342.23|340.53|342.16|340.46|15
1729706330000|2024-10-23 17:58:50|342.18|340.48|342.18|340.48|342.2|340.5|342.15|340.45|14
1729706340000|2024-10-23 17:59:00|342.17|340.47|342.12|340.42|342.17|340.47|342.09|340.39|9
1729706350000|2024-10-23 17:59:10|342.15|340.45|342|340.3|342.26|340.56|342|340.3|16
1729706360000|2024-10-23 17:59:20|341.99|340.29|342.27|340.57|342.29|340.59|341.95|340.25|24
1729706370000|2024-10-23 17:59:30|342.25|340.55|342.47|340.77|342.47|340.77|342.25|340.55|18
1729706380000|2024-10-23 17:59:40|342.48|340.78|342.44|340.74|342.58|340.88|342.42|340.72|16
1729706390000|2024-10-23 17:59:50|342.43|340.73|342.39|340.69|342.43|340.73|342.37|340.67|9
1729706400000|2024-10-23 18:00:00|342.4|340.7|342.32|340.62|342.49|340.79|342.32|340.62|25
1729706410000|2024-10-23 18:00:10|342.33|340.63|342.31|340.61|342.37|340.67|342.27|340.57|20
1729706420000|2024-10-23 18:00:20|342.32|340.62|342.59|340.89|342.67|340.97|342.32|340.62|24
1729706430000|2024-10-23 18:00:30|342.58|340.88|342.39|340.69|342.58|340.88|342.39|340.69|12
1729706440000|2024-10-23 18:00:40|342.36|340.66|342.34|340.64|342.36|340.66|342.28|340.58|26
1729706450000|2024-10-23 18:00:50|342.35|340.65|342.45|340.75|342.46|340.76|342.31|340.61|23
1729706460000|2024-10-23 18:01:00|342.43|340.73|342.26|340.56|342.46|340.76|342.25|340.55|17
1729706470000|2024-10-23 18:01:10|342.27|340.57|342.03|340.33|342.31|340.61|342.03|340.33|22
1729706480000|2024-10-23 18:01:20|342.14|340.44|342.11|340.41|342.14|340.44|342.07|340.37|19
1729706490000|2024-10-23 18:01:30|342.12|340.42|342.36|340.66|342.36|340.66|342.12|340.42|16
1729706500000|2024-10-23 18:01:40|342.37|340.67|342.39|340.69|342.45|340.75|342.36|340.66|17
1729706510000|2024-10-23 18:01:50|342.37|340.67|342.13|340.43|342.37|340.67|342.13|340.43|21
1729706520000|2024-10-23 18:02:00|342.12|340.42|342.02|340.32|342.16|340.46|342|340.3|17
1729706530000|2024-10-23 18:02:10|342.01|340.31|341.96|340.26|342.02|340.32|341.88|340.18|24
1729706540000|2024-10-23 18:02:20|341.95|340.25|341.78|340.08|341.95|340.25|341.77|340.07|31
1729706550000|2024-10-23 18:02:30|341.77|340.07|341.78|340.08|341.79|340.09|341.66|339.96|21
1729706560000|2024-10-23 18:02:40|341.76|340.06|341.78|340.08|341.85|340.15|341.76|340.06|15
1729706570000|2024-10-23 18:02:50|341.77|340.07|341.69|339.99|341.77|340.07|341.69|339.99|18
1729706580000|2024-10-23 18:03:00|341.68|339.98|341.71|340.01|341.82|340.12|341.67|339.97|21
1729706590000|2024-10-23 18:03:10|341.7|340|341.81|340.11|341.84|340.14|341.65|339.95|22
1729706600000|2024-10-23 18:03:20|341.82|340.12|341.36|339.66|341.82|340.12|341.33|339.63|25
1729706610000|2024-10-23 18:03:30|341.35|339.65|341.13|339.43|341.43|339.73|341.13|339.43|23
1729706620000|2024-10-23 18:03:40|341.12|339.42|340.85|339.15|341.12|339.42|340.85|339.15|6
1729706630000|2024-10-23 18:03:50|340.84|339.14|340.61|338.91|340.84|339.14|340.58|338.88|12
1729706640000|2024-10-23 18:04:00|340.62|338.92|339.93|338.23|340.64|338.94|339.57|337.87|35
1729706650000|2024-10-23 18:04:10|339.88|338.18|339.66|337.96|339.98|338.28|339.53|337.83|32
1729706660000|2024-10-23 18:04:20|339.67|337.97|339.53|337.83|339.86|338.16|339.53|337.83|30
1729706670000|2024-10-23 18:04:30|339.49|337.79|339.36|337.66|339.49|337.79|339.14|337.44|25
1729706680000|2024-10-23 18:04:40|339.42|337.72|339.19|337.49|339.42|337.72|339.14|337.44|23
1729706690000|2024-10-23 18:04:50|339.26|337.56|339.51|337.81|339.51|337.81|339.26|337.56|28
1729706700000|2024-10-23 18:05:00|339.5|337.8|339.98|338.28|340.09|338.39|339.45|337.75|28
1729706710000|2024-10-23 18:05:10|339.96|338.26|339.45|337.75|339.96|338.26|339.36|337.66|29
1729706720000|2024-10-23 18:05:20|339.49|337.79|339.55|337.85|339.72|338.02|339.44|337.74|30
1729706730000|2024-10-23 18:05:30|339.48|337.78|339.24|337.54|339.48|337.78|339.21|337.51|18
1729706740000|2024-10-23 18:05:40|339.36|337.66|339.71|338.01|339.78|338.08|339.36|337.66|29
1729706750000|2024-10-23 18:05:50|339.72|338.02|339.81|338.11|339.87|338.17|339.72|338.02|23
1729706760000|2024-10-23 18:06:00|339.82|338.12|339.93|338.23|340.06|338.36|339.78|338.08|31
1729706770000|2024-10-23 18:06:10|339.95|338.25|340.12|338.42|340.12|338.42|339.78|338.08|29
1729706780000|2024-10-23 18:06:20|340.11|338.41|340.12|338.42|340.12|338.42|340.09|338.39|3
1729706790000|2024-10-23 18:06:30|340.09|338.39|339.86|338.16|340.1|338.4|339.85|338.15|20
1729706800000|2024-10-23 18:06:40|339.87|338.17|339.97|338.27|339.97|338.27|339.81|338.11|29
1729706810000|2024-10-23 18:06:50|339.99|338.29|339.83|338.13|339.99|338.29|339.78|338.08|20
1729706820000|2024-10-23 18:07:00|339.84|338.14|340.02|338.32|340.12|338.42|339.83|338.13|27
1729706830000|2024-10-23 18:07:10|339.94|338.24|340.12|338.42|340.12|338.42|339.91|338.21|14
1729706840000|2024-10-23 18:07:20|340.11|338.41|340.85|339.15|340.94|339.24|340.11|338.41|29
1729706850000|2024-10-23 18:07:30|340.86|339.16|340.86|339.16|340.88|339.18|340.48|338.78|27
1729706860000|2024-10-23 18:07:40|340.88|339.18|341.07|339.37|341.07|339.37|340.88|339.18|24
1729706870000|2024-10-23 18:07:50|341.09|339.39|340.88|339.18|341.09|339.39|340.87|339.17|20
1729706880000|2024-10-23 18:08:00|340.97|339.27|341.11|339.41|341.12|339.42|340.92|339.22|22
1729706890000|2024-10-23 18:08:10|341.12|339.42|340.83|339.13|341.12|339.42|340.71|339.01|22
1729706900000|2024-10-23 18:08:20|340.82|339.12|340.8|339.1|340.86|339.16|340.77|339.07|21
1729706910000|2024-10-23 18:08:30|340.79|339.09|340.69|338.99|340.9|339.2|340.69|338.99|19
1729706920000|2024-10-23 18:08:40|340.65|338.95|340.74|339.04|340.75|339.05|340.63|338.93|25
1729706930000|2024-10-23 18:08:50|340.73|339.03|340.75|339.05|340.78|339.08|340.62|338.92|21
1729706940000|2024-10-23 18:09:00|340.73|339.03|340.8|339.1|340.9|339.2|340.72|339.02|21
1729706950000|2024-10-23 18:09:10|340.81|339.11|340.98|339.28|341|339.3|340.81|339.11|22
1729706960000|2024-10-23 18:09:20|340.99|339.29|341.3|339.6|341.35|339.65|340.99|339.29|20
1729706970000|2024-10-23 18:09:30|341.28|339.58|341.25|339.55|341.32|339.62|341.25|339.55|12
1729706980000|2024-10-23 18:09:40|341.24|339.54|341.19|339.49|341.25|339.55|341.07|339.37|26
1729706990000|2024-10-23 18:09:50|341.18|339.48|341.15|339.45|341.2|339.5|341.13|339.43|18
1729707000000|2024-10-23 18:10:00|341.16|339.46|341.3|339.6|341.31|339.61|341.14|339.44|26
1729707010000|2024-10-23 18:10:10|341.29|339.59|341.71|340.01|341.73|340.03|341.23|339.53|24
1729707020000|2024-10-23 18:10:20|341.73|340.03|341.86|340.16|341.99|340.29|341.72|340.02|26
1729707030000|2024-10-23 18:10:30|341.85|340.15|341.76|340.06|341.85|340.15|341.7|340|32
1729707040000|2024-10-23 18:10:40|341.77|340.07|341.82|340.12|341.82|340.12|341.68|339.98|16
1729707080000|2024-10-23 18:11:20|342.15|340.45|342.11|340.41|342.15|340.45|342.11|340.41|8
1729707090000|2024-10-23 18:11:30|342.1|340.4|342.26|340.56|342.27|340.57|342.1|340.4|24
1729707100000|2024-10-23 18:11:40|342.27|340.57|342.17|340.47|342.27|340.57|342.17|340.47|25
1729707110000|2024-10-23 18:11:50|342.18|340.48|342.11|340.41|342.2|340.5|342.1|340.4|21
1729707120000|2024-10-23 18:12:00|342.16|340.46|341.98|340.28|342.18|340.48|341.88|340.18|24
1729707130000|2024-10-23 18:12:10|342.01|340.31|341.81|340.11|342.01|340.31|341.71|340.01|27
1729707140000|2024-10-23 18:12:20|341.8|340.1|341.82|340.12|341.87|340.17|341.74|340.04|22
1729707150000|2024-10-23 18:12:30|341.8|340.1|342|340.3|342|340.3|341.8|340.1|18
1729707160000|2024-10-23 18:12:40|342.02|340.32|342.39|340.69|342.39|340.69|342.02|340.32|28
1729707170000|2024-10-23 18:12:50|342.4|340.7|342.17|340.47|342.4|340.7|342.16|340.46|21
1729707180000|2024-10-23 18:13:00|342.19|340.49|342.17|340.47|342.28|340.58|342.16|340.46|21
1729707190000|2024-10-23 18:13:10|342.15|340.45|342.2|340.5|342.22|340.52|342.14|340.44|11
1729707200000|2024-10-23 18:13:20|342.16|340.46|342.1|340.4|342.16|340.46|342.02|340.32|15
1729707210000|2024-10-23 18:13:30|342.11|340.41|342.16|340.46|342.2|340.5|342.11|340.41|17
1729707220000|2024-10-23 18:13:40|342.11|340.41|342.01|340.31|342.11|340.41|341.98|340.28|17
1729707230000|2024-10-23 18:13:50|342|340.3|342.11|340.41|342.11|340.41|341.98|340.28|12
1729707240000|2024-10-23 18:14:00|342.12|340.42|341.96|340.26|342.14|340.44|341.96|340.26|15
1729707250000|2024-10-23 18:14:10|341.88|340.18|341.8|340.1|341.99|340.29|341.8|340.1|18
1729707260000|2024-10-23 18:14:20|341.82|340.12|341.89|340.19|341.95|340.25|341.82|340.12|10
1729707270000|2024-10-23 18:14:30|341.88|340.18|341.81|340.11|341.91|340.21|341.8|340.1|14
1729707280000|2024-10-23 18:14:40|341.69|339.99|341.79|340.09|341.79|340.09|341.69|339.99|6
1729707290000|2024-10-23 18:14:50|341.87|340.17|341.74|340.04|341.93|340.23|341.74|340.04|19
1729707300000|2024-10-23 18:15:00|341.64|339.94|341.94|340.24|341.94|340.24|341.62|339.92|28
1729707310000|2024-10-23 18:15:10|341.9|340.2|341.83|340.13|341.94|340.24|341.81|340.11|16
1729707320000|2024-10-23 18:15:20|341.85|340.15|341.41|339.71|341.91|340.21|341.41|339.71|21
1729707330000|2024-10-23 18:15:30|341.42|339.72|341.41|339.71|341.45|339.75|341.32|339.62|27
1729707340000|2024-10-23 18:15:40|341.4|339.7|341.28|339.58|341.41|339.71|341.27|339.57|16
1729707350000|2024-10-23 18:15:50|341.27|339.57|341.27|339.57|341.35|339.65|341.27|339.57|12
1729707360000|2024-10-23 18:16:00|341.3|339.6|340.83|339.13|341.3|339.6|340.8|339.1|16
1729707370000|2024-10-23 18:16:10|341|339.3|341.01|339.31|341.01|339.31|340.82|339.12|24
1729707380000|2024-10-23 18:16:20|341|339.3|341|339.3|341.13|339.43|340.94|339.24|24
1729707390000|2024-10-23 18:16:30|340.96|339.26|340.78|339.08|340.97|339.27|340.78|339.08|22
1729707400000|2024-10-23 18:16:40|340.76|339.06|340.83|339.13|340.83|339.13|340.69|338.99|18
1729707410000|2024-10-23 18:16:50|340.87|339.17|341.03|339.33|341.03|339.33|340.87|339.17|17
1729707420000|2024-10-23 18:17:00|341.01|339.31|340.85|339.15|341.08|339.38|340.85|339.15|20
1729707430000|2024-10-23 18:17:10|340.84|339.14|340.94|339.24|341.02|339.32|340.84|339.14|15
1729707440000|2024-10-23 18:17:20|340.93|339.23|340.77|339.07|340.93|339.23|340.74|339.04|28
1729707450000|2024-10-23 18:17:30|340.64|338.94|340.44|338.74|340.71|339.01|340.35|338.65|25
1729707460000|2024-10-23 18:17:40|340.48|338.78|340.42|338.72|340.5|338.8|340.41|338.71|17
1729707470000|2024-10-23 18:17:50|340.41|338.71|340.42|338.72|340.52|338.82|340.31|338.61|18
1729707480000|2024-10-23 18:18:00|340.45|338.75|340.43|338.73|340.47|338.77|340.26|338.56|26
1729707490000|2024-10-23 18:18:10|340.42|338.72|340.2|338.5|340.44|338.74|340.2|338.5|25
1729707500000|2024-10-23 18:18:20|340.18|338.48|340.14|338.44|340.18|338.48|340.04|338.34|30
1729707510000|2024-10-23 18:18:30|340.13|338.43|339.91|338.21|340.17|338.47|339.82|338.12|29
1729707520000|2024-10-23 18:18:40|339.94|338.24|339.71|338.01|339.96|338.26|339.68|337.98|24
1729707530000|2024-10-23 18:18:50|339.73|338.03|340.22|338.52|340.22|338.52|339.73|338.03|24
1729707540000|2024-10-23 18:19:00|340.2|338.5|340.16|338.46|340.2|338.5|339.91|338.21|24
1729707550000|2024-10-23 18:19:10|340.18|338.48|340.26|338.56|340.33|338.63|340.18|338.48|25
1729707560000|2024-10-23 18:19:20|340.25|338.55|340.61|338.91|340.61|338.91|340.2|338.5|15
1729707570000|2024-10-23 18:19:30|340.55|338.85|340.48|338.78|340.55|338.85|340.38|338.68|16
1729707580000|2024-10-23 18:19:40|340.49|338.79|340.5|338.8|340.5|338.8|340.48|338.78|8
1729707590000|2024-10-23 18:19:50|340.53|338.83|340.8|339.1|340.86|339.16|340.51|338.81|15
1729707600000|2024-10-23 18:20:00|340.78|339.08|340.82|339.12|340.88|339.18|340.71|339.01|17
1729707610000|2024-10-23 18:20:10|340.81|339.11|340.67|338.97|340.82|339.12|340.67|338.97|15
1729707620000|2024-10-23 18:20:20|340.71|339.01|340.39|338.69|340.73|339.03|340.39|338.69|23
1729707630000|2024-10-23 18:20:30|340.4|338.7|340.38|338.68|340.44|338.74|340.33|338.63|14
1729707640000|2024-10-23 18:20:40|340.41|338.71|340.27|338.57|340.44|338.74|340.27|338.57|20
1729707650000|2024-10-23 18:20:50|340.24|338.54|340.62|338.92|340.62|338.92|340.24|338.54|19
1729707660000|2024-10-23 18:21:00|340.63|338.93|341.05|339.35|341.18|339.48|340.63|338.93|31
1729707670000|2024-10-23 18:21:10|341.06|339.36|341.15|339.45|341.25|339.55|340.83|339.13|23
1729707680000|2024-10-23 18:21:20|341.17|339.47|340.99|339.29|341.27|339.57|340.96|339.26|24
1729707690000|2024-10-23 18:21:30|340.96|339.26|340.81|339.11|340.96|339.26|340.81|339.11|25
1729707700000|2024-10-23 18:21:40|340.83|339.13|340.86|339.16|340.86|339.16|340.73|339.03|18
1729707710000|2024-10-23 18:21:50|340.87|339.17|340.91|339.21|340.95|339.25|340.82|339.12|15
1729707720000|2024-10-23 18:22:00|340.92|339.22|341.3|339.6|341.35|339.65|340.92|339.22|25
1729707730000|2024-10-23 18:22:10|341.31|339.61|341.59|339.89|341.6|339.9|341.31|339.61|25
1729707740000|2024-10-23 18:22:20|341.6|339.9|341.62|339.92|341.64|339.94|341.58|339.88|17
1729707750000|2024-10-23 18:22:30|341.61|339.91|341.63|339.93|341.65|339.95|341.58|339.88|16
1729707760000|2024-10-23 18:22:40|341.62|339.92|341.55|339.85|341.62|339.92|341.53|339.83|15
1729707770000|2024-10-23 18:22:50|341.54|339.84|341.62|339.92|341.66|339.96|341.54|339.84|9
1729707780000|2024-10-23 18:23:00|341.61|339.91|341.84|340.14|341.89|340.19|341.61|339.91|24
1729707790000|2024-10-23 18:23:10|341.85|340.15|342.09|340.39|342.13|340.43|341.85|340.15|18
1729707800000|2024-10-23 18:23:20|342.1|340.4|342.12|340.42|342.15|340.45|342|340.3|16
1729707810000|2024-10-23 18:23:30|342.11|340.41|342.13|340.43|342.13|340.43|342|340.3|14
1729707820000|2024-10-23 18:23:40|342.14|340.44|342.08|340.38|342.17|340.47|342.02|340.32|13
1729707830000|2024-10-23 18:23:50|342.04|340.34|342.06|340.36|342.06|340.36|342.02|340.32|9
1729707840000|2024-10-23 18:24:00|342.07|340.37|342.18|340.48|342.25|340.55|342.07|340.37|12
1729707850000|2024-10-23 18:24:10|342.2|340.5|342.09|340.39|342.24|340.54|342.09|340.39|13
1729707860000|2024-10-23 18:24:20|342.05|340.35|342.04|340.34|342.05|340.35|341.93|340.23|17
1729707870000|2024-10-23 18:24:30|342.05|340.35|342.01|340.31|342.1|340.4|341.98|340.28|16
1729707880000|2024-10-23 18:24:40|342|340.3|342.02|340.32|342.02|340.32|341.96|340.26|6
1729707890000|2024-10-23 18:24:50|342|340.3|342.13|340.43|342.13|340.43|342|340.3|11
1729707900000|2024-10-23 18:25:00|342.12|340.42|342.24|340.54|342.33|340.63|342.12|340.42|12
1729707910000|2024-10-23 18:25:10|342.23|340.53|342.33|340.63|342.33|340.63|342.19|340.49|13
1729707920000|2024-10-23 18:25:20|342.34|340.64|342.26|340.56|342.34|340.64|342.23|340.53|15
1729707930000|2024-10-23 18:25:30|342.24|340.54|342.03|340.33|342.24|340.54|341.97|340.27|14
1729707940000|2024-10-23 18:25:40|342.04|340.34|342.03|340.33|342.08|340.38|341.99|340.29|20
1729707950000|2024-10-23 18:25:50|342.02|340.32|342.04|340.34|342.05|340.35|341.96|340.26|18
1729707960000|2024-10-23 18:26:00|342.02|340.32|341.94|340.24|342.04|340.34|341.92|340.22|22
1729707970000|2024-10-23 18:26:10|341.93|340.23|341.77|340.07|341.97|340.27|341.75|340.05|19
1729707980000|2024-10-23 18:26:20|341.78|340.08|341.76|340.06|341.81|340.11|341.74|340.04|15
1729707990000|2024-10-23 18:26:30|341.75|340.05|341.74|340.04|341.79|340.09|341.73|340.03|11
1729708000000|2024-10-23 18:26:40|341.77|340.07|341.84|340.14|341.84|340.14|341.74|340.04|6
1729708010000|2024-10-23 18:26:50|341.85|340.15|341.76|340.06|341.88|340.18|341.75|340.05|16
1729708020000|2024-10-23 18:27:00|341.74|340.04|341.62|339.92|341.75|340.05|341.58|339.88|20
1729708030000|2024-10-23 18:27:10|341.61|339.91|341.42|339.72|341.61|339.91|341.41|339.71|16
1729708040000|2024-10-23 18:27:20|341.41|339.71|341.46|339.76|341.5|339.8|341.39|339.69|19
1729708050000|2024-10-23 18:27:30|341.47|339.77|341.53|339.83|341.56|339.86|341.47|339.77|10
1729708060000|2024-10-23 18:27:40|341.54|339.84|341.56|339.86|341.56|339.86|341.51|339.81|13
1729708070000|2024-10-23 18:27:50|341.55|339.85|341.56|339.86|341.6|339.9|341.51|339.81|13
1729708080000|2024-10-23 18:28:00|341.54|339.84|341.51|339.81|341.57|339.87|341.51|339.81|11
1729708090000|2024-10-23 18:28:10|341.5|339.8|341.28|339.58|341.5|339.8|341.27|339.57|25
1729708100000|2024-10-23 18:28:20|341.29|339.59|341.27|339.57|341.34|339.64|341.25|339.55|23
1729708110000|2024-10-23 18:28:30|341.26|339.56|341.18|339.48|341.26|339.56|341.14|339.44|15
1729708120000|2024-10-23 18:28:40|341.16|339.46|341.33|339.63|341.4|339.7|341.15|339.45|20
1729708130000|2024-10-23 18:28:50|341.34|339.64|341.32|339.62|341.38|339.68|341.32|339.62|13
1729708140000|2024-10-23 18:29:00|341.34|339.64|341.35|339.65|341.42|339.72|341.32|339.62|14
1729708150000|2024-10-23 18:29:10|341.36|339.66|341.64|339.94|341.64|339.94|341.35|339.65|22
1729708160000|2024-10-23 18:29:20|341.67|339.97|341.63|339.93|341.67|339.97|341.59|339.89|14
1729708170000|2024-10-23 18:29:30|341.61|339.91|341.4|339.7|341.61|339.91|341.4|339.7|18
1729708180000|2024-10-23 18:29:40|341.39|339.69|341.3|339.6|341.39|339.69|341.3|339.6|10
1729708190000|2024-10-23 18:29:50|341.29|339.59|341.25|339.55|341.32|339.62|341.24|339.54|13
1729708200000|2024-10-23 18:30:00|341.22|339.52|341.28|339.58|341.3|339.6|341.19|339.49|19
1729708210000|2024-10-23 18:30:10|341.27|339.57|341.27|339.57|341.32|339.62|341.22|339.52|21
1729708220000|2024-10-23 18:30:20|341.28|339.58|341.48|339.78|341.66|339.96|341.28|339.58|22
1729708230000|2024-10-23 18:30:30|341.4|339.7|341.42|339.72|341.43|339.73|341.4|339.7|13
1729708240000|2024-10-23 18:30:40|341.43|339.73|341.33|339.63|341.47|339.77|341.33|339.63|17
1729708250000|2024-10-23 18:30:50|341.34|339.64|341.32|339.62|341.36|339.66|341.3|339.6|19
1729708260000|2024-10-23 18:31:00|341.31|339.61|341.23|339.53|341.31|339.61|341.16|339.46|15
1729708270000|2024-10-23 18:31:10|341.24|339.54|341.32|339.62|341.47|339.77|341.24|339.54|16
1729708280000|2024-10-23 18:31:20|341.33|339.63|341.48|339.78|341.48|339.78|341.33|339.63|11
1729708290000|2024-10-23 18:31:30|341.51|339.81|341.63|339.93|341.63|339.93|341.5|339.8|12
1729708300000|2024-10-23 18:31:40|341.65|339.95|342.03|340.33|342.04|340.34|341.65|339.95|24
1729708310000|2024-10-23 18:31:50|342.02|340.32|341.91|340.21|342.02|340.32|341.9|340.2|8
1729708320000|2024-10-23 18:32:00|341.9|340.2|342.01|340.31|342.02|340.32|341.9|340.2|14
1729708330000|2024-10-23 18:32:10|342.07|340.37|342|340.3|342.11|340.41|342|340.3|13
1729708340000|2024-10-23 18:32:20|341.97|340.27|341.92|340.22|342|340.3|341.89|340.19|19
1729708350000|2024-10-23 18:32:30|341.91|340.21|342.12|340.42|342.12|340.42|341.87|340.17|13
1729708360000|2024-10-23 18:32:40|342.14|340.44|342.21|340.51|342.23|340.53|342.08|340.38|15
1729708370000|2024-10-23 18:32:50|342.22|340.52|342.31|340.61|342.31|340.61|342.19|340.49|15
1729708380000|2024-10-23 18:33:00|342.29|340.59|342.16|340.46|342.31|340.61|342.13|340.43|16
1729708390000|2024-10-23 18:33:10|342.2|340.5|342.24|340.54|342.24|340.54|342.2|340.5|12
1729708400000|2024-10-23 18:33:20|342.23|340.53|342.32|340.62|342.32|340.62|342.18|340.48|11
1729708410000|2024-10-23 18:33:30|342.34|340.64|342.14|340.44|342.39|340.69|342.14|340.44|20
1729708420000|2024-10-23 18:33:40|342.15|340.45|342.11|340.41|342.23|340.53|342.1|340.4|25
1729708430000|2024-10-23 18:33:50|342.1|340.4|342.09|340.39|342.14|340.44|342.09|340.39|13
1729708440000|2024-10-23 18:34:00|342.1|340.4|342.23|340.53|342.31|340.61|342.1|340.4|20
1729708450000|2024-10-23 18:34:10|342.24|340.54|342.18|340.48|342.24|340.54|342.18|340.48|14
1729708460000|2024-10-23 18:34:20|342.17|340.47|341.84|340.14|342.17|340.47|341.84|340.14|22
1729708470000|2024-10-23 18:34:30|341.85|340.15|341.71|340.01|341.85|340.15|341.69|339.99|27
1729708480000|2024-10-23 18:34:40|341.7|340|341.79|340.09|341.86|340.16|341.7|340|14
1729708490000|2024-10-23 18:34:50|341.78|340.08|341.84|340.14|341.84|340.14|341.78|340.08|13
1729708500000|2024-10-23 18:35:00|341.83|340.13|341.74|340.04|341.83|340.13|341.74|340.04|13
1729708510000|2024-10-23 18:35:10|341.73|340.03|341.84|340.14|341.85|340.15|341.73|340.03|12
1729708520000|2024-10-23 18:35:20|341.83|340.13|341.86|340.16|341.86|340.16|341.8|340.1|8
1729708530000|2024-10-23 18:35:30|341.85|340.15|341.81|340.11|341.86|340.16|341.81|340.11|7
1729708540000|2024-10-23 18:35:40|341.85|340.15|341.82|340.12|341.85|340.15|341.82|340.12|4
1729708550000|2024-10-23 18:35:50|341.81|340.11|341.81|340.11|341.81|340.11|341.81|340.11|1
1729708560000|2024-10-23 18:36:00|341.8|340.1|341.53|339.83|341.8|340.1|341.53|339.83|4
1729708570000|2024-10-23 18:36:10|341.52|339.82|341.5|339.8|341.57|339.87|341.47|339.77|18
1729708580000|2024-10-23 18:36:20|341.49|339.79|341.43|339.73|341.49|339.79|341.42|339.72|15
1729708590000|2024-10-23 18:36:30|341.44|339.74|341.55|339.85|341.55|339.85|341.44|339.74|10
1729708600000|2024-10-23 18:36:40|341.54|339.84|341.48|339.78|341.54|339.84|341.41|339.71|14
1729708610000|2024-10-23 18:36:50|341.53|339.83|341.51|339.81|341.55|339.85|341.5|339.8|12
1729708620000|2024-10-23 18:37:00|341.53|339.83|341.56|339.86|341.56|339.86|341.53|339.83|6
1729708630000|2024-10-23 18:37:10|341.55|339.85|341.58|339.88|341.58|339.88|341.47|339.77|22
1729708640000|2024-10-23 18:37:20|341.56|339.86|341.77|340.07|341.77|340.07|341.56|339.86|13
1729708650000|2024-10-23 18:37:30|341.79|340.09|341.74|340.04|341.81|340.11|341.68|339.98|19
1729708660000|2024-10-23 18:37:40|341.73|340.03|341.69|339.99|341.73|340.03|341.69|339.99|10
1729708670000|2024-10-23 18:37:50|341.68|339.98|341.64|339.94|341.69|339.99|341.61|339.91|13
1729708680000|2024-10-23 18:38:00|341.63|339.93|341.54|339.84|341.63|339.93|341.54|339.84|13
1729708690000|2024-10-23 18:38:10|341.51|339.81|341.14|339.44|341.51|339.81|341.14|339.44|18
1729708700000|2024-10-23 18:38:20|341.13|339.43|341.2|339.5|341.2|339.5|341.09|339.39|13
1729708710000|2024-10-23 18:38:30|341.21|339.51|341.41|339.71|341.42|339.72|341.2|339.5|12
1729708720000|2024-10-23 18:38:40|341.42|339.72|341.54|339.84|341.54|339.84|341.42|339.72|9
1729708730000|2024-10-23 18:38:50|341.53|339.83|341.54|339.84|341.56|339.86|341.47|339.77|19
1729708740000|2024-10-23 18:39:00|341.53|339.83|341.56|339.86|341.63|339.93|341.53|339.83|8
1729708750000|2024-10-23 18:39:10|341.58|339.88|341.66|339.96|341.66|339.96|341.58|339.88|12
1729708760000|2024-10-23 18:39:20|341.68|339.98|341.62|339.92|341.71|340.01|341.61|339.91|9
1729708770000|2024-10-23 18:39:30|341.59|339.89|341.56|339.86|341.6|339.9|341.52|339.82|17
1729708780000|2024-10-23 18:39:40|341.54|339.84|341.54|339.84|341.57|339.87|341.53|339.83|14
1729708790000|2024-10-23 18:39:50|341.52|339.82|341.51|339.81|341.53|339.83|341.51|339.81|8
1729708800000|2024-10-23 18:40:00|341.49|339.79|341.77|340.07|341.88|340.18|341.47|339.77|26
1729708810000|2024-10-23 18:40:10|341.76|340.06|341.87|340.17|341.87|340.17|341.73|340.03|10
1729708820000|2024-10-23 18:40:20|341.86|340.16|341.92|340.22|341.92|340.22|341.8|340.1|14
1729708830000|2024-10-23 18:40:30|341.93|340.23|341.9|340.2|341.96|340.26|341.89|340.19|15
1729708840000|2024-10-23 18:40:40|341.92|340.22|342.08|340.38|342.08|340.38|341.92|340.22|10
1729708850000|2024-10-23 18:40:50|342.07|340.37|341.98|340.28|342.07|340.37|341.98|340.28|12
1729708860000|2024-10-23 18:41:00|341.91|340.21|342.25|340.55|342.25|340.55|341.91|340.21|22
1729708870000|2024-10-23 18:41:10|342.26|340.56|342.37|340.67|342.43|340.73|342.26|340.56|15
1729708880000|2024-10-23 18:41:20|342.36|340.66|342.13|340.43|342.37|340.67|342.13|340.43|10
1729708890000|2024-10-23 18:41:30|342.11|340.41|341.89|340.19|342.12|340.42|341.89|340.19|10
1729708900000|2024-10-23 18:41:40|341.88|340.18|341.74|340.04|341.89|340.19|341.73|340.03|8
1729708910000|2024-10-23 18:41:50|341.73|340.03|341.75|340.05|341.75|340.05|341.71|340.01|4
1729708920000|2024-10-23 18:42:00|341.76|340.06|341.95|340.25|341.95|340.25|341.76|340.06|13
1729708930000|2024-10-23 18:42:10|341.96|340.26|341.97|340.27|342|340.3|341.96|340.26|4
1729708940000|2024-10-23 18:42:20|341.98|340.28|342.11|340.41|342.12|340.42|341.98|340.28|12
1729708950000|2024-10-23 18:42:30|342.1|340.4|342.07|340.37|342.1|340.4|342.06|340.36|5
1729708970000|2024-10-23 18:42:50|342.21|340.51|342.43|340.73|342.45|340.75|342.21|340.51|6
1729708980000|2024-10-23 18:43:00|342.44|340.74|342.28|340.58|342.45|340.75|342.28|340.58|24
1729708990000|2024-10-23 18:43:10|342.35|340.65|342.39|340.69|342.4|340.7|342.35|340.65|3
1729709000000|2024-10-23 18:43:20|342.43|340.73|342.47|340.77|342.47|340.77|342.43|340.73|2
1729709010000|2024-10-23 18:43:30|342.46|340.76|342.45|340.75|342.46|340.76|342.42|340.72|9
1729709020000|2024-10-23 18:43:40|342.44|340.74|342.44|340.74|342.45|340.75|342.43|340.73|11
1729709030000|2024-10-23 18:43:50|342.45|340.75|342.52|340.82|342.52|340.82|342.44|340.74|14
1729709040000|2024-10-23 18:44:00|342.51|340.81|342.55|340.85|342.63|340.93|342.5|340.8|18
1729709050000|2024-10-23 18:44:10|342.56|340.86|342.56|340.86|342.57|340.87|342.55|340.85|7
1729709060000|2024-10-23 18:44:20|342.55|340.85|342.64|340.94|342.66|340.96|342.55|340.85|11
1729709070000|2024-10-23 18:44:30|342.63|340.93|342.75|341.05|342.79|341.09|342.6|340.9|18
1729709080000|2024-10-23 18:44:40|342.76|341.06|342.78|341.08|342.85|341.15|342.74|341.04|16
1729709090000|2024-10-23 18:44:50|342.77|341.07|342.88|341.18|342.88|341.18|342.77|341.07|16
1729709100000|2024-10-23 18:45:00|342.93|341.23|342.92|341.22|342.95|341.25|342.88|341.18|20
1729709110000|2024-10-23 18:45:10|342.93|341.23|343|341.3|343|341.3|342.88|341.18|20
1729709120000|2024-10-23 18:45:20|343.03|341.33|343.03|341.33|343.07|341.37|342.99|341.29|23
1729709130000|2024-10-23 18:45:30|343.04|341.34|343.06|341.36|343.06|341.36|343.03|341.33|7
1729709140000|2024-10-23 18:45:40|343.05|341.35|343.2|341.5|343.24|341.54|343.05|341.35|21
1729709150000|2024-10-23 18:45:50|343.22|341.52|343.35|341.65|343.36|341.66|343.22|341.52|14
1729709160000|2024-10-23 18:46:00|343.34|341.64|343.52|341.82|343.53|341.83|343.33|341.63|22
1729709170000|2024-10-23 18:46:10|343.55|341.85|343.6|341.9|343.6|341.9|343.51|341.81|25
1729709180000|2024-10-23 18:46:20|343.61|341.91|343.37|341.67|343.61|341.91|343.36|341.66|26
1729709190000|2024-10-23 18:46:30|343.36|341.66|343.4|341.7|343.45|341.75|343.3|341.6|21
1729709200000|2024-10-23 18:46:40|343.39|341.69|343.58|341.88|343.59|341.89|343.38|341.68|23
1729709210000|2024-10-23 18:46:50|343.59|341.89|343.36|341.66|343.61|341.91|343.36|341.66|20
1729709220000|2024-10-23 18:47:00|343.32|341.62|343.53|341.83|343.56|341.86|343.32|341.62|23
1729709230000|2024-10-23 18:47:10|343.52|341.82|343.62|341.92|343.63|341.93|343.51|341.81|18
1729709240000|2024-10-23 18:47:20|343.58|341.88|343.3|341.6|343.58|341.88|343.27|341.57|21
1729709250000|2024-10-23 18:47:30|343.29|341.59|343.53|341.83|343.53|341.83|343.25|341.55|26
1729709260000|2024-10-23 18:47:40|343.51|341.81|343.46|341.76|343.51|341.81|343.42|341.72|22
1729709270000|2024-10-23 18:47:50|343.42|341.72|343.44|341.74|343.5|341.8|343.4|341.7|21
1729709280000|2024-10-23 18:48:00|343.39|341.69|343.48|341.78|343.52|341.82|343.36|341.66|20
1729709290000|2024-10-23 18:48:10|343.47|341.77|343.59|341.89|343.59|341.89|343.46|341.76|17
1729709300000|2024-10-23 18:48:20|343.6|341.9|343.69|341.99|343.8|342.1|343.6|341.9|17
1729709310000|2024-10-23 18:48:30|343.67|341.97|343.23|341.53|343.67|341.97|343.23|341.53|24
1729709320000|2024-10-23 18:48:40|343.24|341.54|343.07|341.37|343.24|341.54|343.05|341.35|12
1729709330000|2024-10-23 18:48:50|343.15|341.45|343.06|341.36|343.17|341.47|343.05|341.35|15
1729709340000|2024-10-23 18:49:00|343.07|341.37|342.94|341.24|343.15|341.45|342.87|341.17|20
1729709350000|2024-10-23 18:49:10|342.93|341.23|342.86|341.16|343.03|341.33|342.86|341.16|23
1729709360000|2024-10-23 18:49:20|342.84|341.14|342.95|341.25|342.95|341.25|342.76|341.06|20
1729709370000|2024-10-23 18:49:30|342.94|341.24|342.79|341.09|342.96|341.26|342.79|341.09|19
1729709380000|2024-10-23 18:49:40|342.78|341.08|342.8|341.1|342.8|341.1|342.76|341.06|11
1729709390000|2024-10-23 18:49:50|342.79|341.09|342.87|341.17|342.87|341.17|342.78|341.08|8
1729709400000|2024-10-23 18:50:00|342.86|341.16|343.12|341.42|343.16|341.46|342.85|341.15|19
1729709410000|2024-10-23 18:50:10|343.14|341.44|343.05|341.35|343.19|341.49|343.05|341.35|23
1729709420000|2024-10-23 18:50:20|343.06|341.36|342.95|341.25|343.06|341.36|342.88|341.18|14
1729709430000|2024-10-23 18:50:30|342.99|341.29|342.98|341.28|342.99|341.29|342.85|341.15|17
1729709440000|2024-10-23 18:50:40|342.97|341.27|343.05|341.35|343.05|341.35|342.92|341.22|12
1729709450000|2024-10-23 18:50:50|343.03|341.33|343.03|341.33|343.03|341.33|342.92|341.22|17
1729709460000|2024-10-23 18:51:00|343.04|341.34|343.28|341.58|343.43|341.73|343.04|341.34|24
1729709470000|2024-10-23 18:51:10|343.27|341.57|343.46|341.76|343.47|341.77|343.27|341.57|22
1729709480000|2024-10-23 18:51:20|343.45|341.75|343.42|341.72|343.46|341.76|343.38|341.68|19
1729709490000|2024-10-23 18:51:30|343.44|341.74|343.54|341.84|343.57|341.87|343.4|341.7|16
1729709500000|2024-10-23 18:51:40|343.51|341.81|343.2|341.5|343.52|341.82|343.2|341.5|19
1729709510000|2024-10-23 18:51:50|343.17|341.47|343.17|341.47|343.21|341.51|343.16|341.46|12
1729709520000|2024-10-23 18:52:00|343.19|341.49|343.19|341.49|343.24|341.54|343.15|341.45|18
1729709530000|2024-10-23 18:52:10|343.18|341.48|343.06|341.36|343.18|341.48|343.02|341.32|11
1729709540000|2024-10-23 18:52:20|343.05|341.35|343.26|341.56|343.26|341.56|343.03|341.33|16
1729709550000|2024-10-23 18:52:30|343.28|341.58|343.29|341.59|343.29|341.59|343.25|341.55|19
1729709560000|2024-10-23 18:52:40|343.27|341.57|343.26|341.56|343.28|341.58|343.26|341.56|8
1729709570000|2024-10-23 18:52:50|343.28|341.58|343.35|341.65|343.35|341.65|343.25|341.55|9
1729709580000|2024-10-23 18:53:00|343.36|341.66|343.37|341.67|343.42|341.72|343.36|341.66|4
1729709590000|2024-10-23 18:53:10|343.4|341.7|343.35|341.65|343.4|341.7|343.32|341.62|22
1729709600000|2024-10-23 18:53:20|343.39|341.69|343.32|341.62|343.39|341.69|343.26|341.56|18
1729709610000|2024-10-23 18:53:30|343.33|341.63|343.34|341.64|343.42|341.72|343.31|341.61|20
1729709620000|2024-10-23 18:53:40|343.37|341.67|343.2|341.5|343.37|341.67|343.09|341.39|13
1729709630000|2024-10-23 18:53:50|343.22|341.52|343.2|341.5|343.25|341.55|343.16|341.46|9
1729709640000|2024-10-23 18:54:00|343.17|341.47|343.2|341.5|343.23|341.53|343.16|341.46|7
1729709650000|2024-10-23 18:54:10|343.16|341.46|343.18|341.48|343.2|341.5|343.1|341.4|16
1729709660000|2024-10-23 18:54:20|343.15|341.45|343.01|341.31|343.21|341.51|343.01|341.31|24
1729709670000|2024-10-23 18:54:30|343.02|341.32|343.02|341.32|343.02|341.32|343|341.3|6
1729709680000|2024-10-23 18:54:40|343.04|341.34|343.06|341.36|343.1|341.4|343.02|341.32|16
1729709690000|2024-10-23 18:54:50|343.04|341.34|342.88|341.18|343.04|341.34|342.7|341|12
1729709700000|2024-10-23 18:55:00|342.89|341.19|343.12|341.42|343.12|341.42|342.89|341.19|12
1729709710000|2024-10-23 18:55:10|343.09|341.39|343.09|341.39|343.28|341.58|343.06|341.36|18
1729709720000|2024-10-23 18:55:20|343.11|341.41|343.25|341.55|343.29|341.59|343.09|341.39|22
1729709730000|2024-10-23 18:55:30|343.23|341.53|343.28|341.58|343.32|341.62|343.22|341.52|11
1729709740000|2024-10-23 18:55:40|343.34|341.64|343.4|341.7|343.62|341.92|343.34|341.64|18
1729709750000|2024-10-23 18:55:50|343.43|341.73|343.4|341.7|343.46|341.76|343.39|341.69|22
1729709760000|2024-10-23 18:56:00|343.39|341.69|343.5|341.8|343.5|341.8|343.39|341.69|8
1729709770000|2024-10-23 18:56:10|343.49|341.79|343.48|341.78|343.5|341.8|343.44|341.74|22
1729709780000|2024-10-23 18:56:20|343.49|341.79|343.51|341.81|343.53|341.83|343.45|341.75|21
1729709790000|2024-10-23 18:56:30|343.49|341.79|343.64|341.94|343.68|341.98|343.44|341.74|20
1729709800000|2024-10-23 18:56:40|343.67|341.97|343.66|341.96|343.69|341.99|343.64|341.94|18
1729709810000|2024-10-23 18:56:50|343.65|341.95|343.62|341.92|343.65|341.95|343.6|341.9|13
1729709820000|2024-10-23 18:57:00|343.63|341.93|343.5|341.8|343.64|341.94|343.49|341.79|18
1729709830000|2024-10-23 18:57:10|343.49|341.79|343.31|341.61|343.5|341.8|343.24|341.54|14
1729709840000|2024-10-23 18:57:20|343.3|341.6|343.44|341.74|343.44|341.74|343.29|341.59|15
1729709850000|2024-10-23 18:57:30|343.46|341.76|343.54|341.84|343.59|341.89|343.46|341.76|16
1729709860000|2024-10-23 18:57:40|343.53|341.83|343.53|341.83|343.54|341.84|343.49|341.79|10
1729709870000|2024-10-23 18:57:50|343.52|341.82|343.57|341.87|343.64|341.94|343.52|341.82|13
1729709880000|2024-10-23 18:58:00|343.6|341.9|343.42|341.72|343.6|341.9|343.42|341.72|20
1729709890000|2024-10-23 18:58:10|343.41|341.71|343.45|341.75|343.46|341.76|343.41|341.71|18
1729709900000|2024-10-23 18:58:20|343.47|341.77|343.47|341.77|343.49|341.79|343.47|341.77|7
1729709910000|2024-10-23 18:58:30|343.45|341.75|343.5|341.8|343.55|341.85|343.44|341.74|15
1729709920000|2024-10-23 18:58:40|343.51|341.81|343.53|341.83|343.59|341.89|343.51|341.81|16
1729709930000|2024-10-23 18:58:50|343.51|341.81|343.57|341.87|343.59|341.89|343.51|341.81|12
1729709940000|2024-10-23 18:59:00|343.56|341.86|343.52|341.82|343.56|341.86|343.49|341.79|5
1729709950000|2024-10-23 18:59:10|343.51|341.81|343.58|341.88|343.59|341.89|343.51|341.81|14
1729709960000|2024-10-23 18:59:20|343.6|341.9|343.74|342.04|343.74|342.04|343.6|341.9|16
1729709970000|2024-10-23 18:59:30|343.71|342.01|343.74|342.04|343.74|342.04|343.67|341.97|19
1729709980000|2024-10-23 18:59:40|343.73|342.03|343.71|342.01|343.73|342.03|343.7|342|9
1729709990000|2024-10-23 18:59:50|343.72|342.02|343.72|342.02|343.72|342.02|343.71|342.01|9
1729710000000|2024-10-23 19:00:00|343.7|342|343.67|341.97|343.7|342|343.57|341.87|19
1729710010000|2024-10-23 19:00:10|343.64|341.94|343.63|341.93|343.66|341.96|343.63|341.93|10
1729710020000|2024-10-23 19:00:20|343.62|341.92|343.44|341.74|343.62|341.92|343.44|341.74|12
1729710030000|2024-10-23 19:00:30|343.45|341.75|343.6|341.9|343.6|341.9|343.45|341.75|15
1729710040000|2024-10-23 19:00:40|343.61|341.91|343.81|342.11|343.81|342.11|343.61|341.91|10
1729710050000|2024-10-23 19:00:50|343.79|342.09|343.8|342.1|343.8|342.1|343.74|342.04|9
1729710060000|2024-10-23 19:01:00|343.82|342.12|343.92|342.22|344|342.3|343.82|342.12|15
1729710070000|2024-10-23 19:01:10|343.94|342.24|343.98|342.28|343.98|342.28|343.91|342.21|17
1729710080000|2024-10-23 19:01:20|343.99|342.29|344.17|342.47|344.31|342.61|343.99|342.29|23
1729710090000|2024-10-23 19:01:30|344.16|342.46|344.14|342.44|344.2|342.5|344.12|342.42|15
1729710100000|2024-10-23 19:01:40|344.26|342.56|344.17|342.47|344.27|342.57|344.15|342.45|19
1729710110000|2024-10-23 19:01:50|344.16|342.46|344.16|342.46|344.17|342.47|344.15|342.45|11
1729710120000|2024-10-23 19:02:00|344.2|342.5|344.2|342.5|344.34|342.64|344.2|342.5|15
1729710130000|2024-10-23 19:02:10|344.22|342.52|343.82|342.12|344.22|342.52|343.82|342.12|26
1729710140000|2024-10-23 19:02:20|343.84|342.14|344.15|342.45|344.15|342.45|343.84|342.14|19
1729710150000|2024-10-23 19:02:30|344.21|342.51|344.12|342.42|344.21|342.51|344.12|342.42|15
1729710160000|2024-10-23 19:02:40|344.13|342.43|344.17|342.47|344.25|342.55|344.13|342.43|19
1729710170000|2024-10-23 19:02:50|344.15|342.45|344.18|342.48|344.25|342.55|344.15|342.45|15
1729710180000|2024-10-23 19:03:00|344.17|342.47|344.28|342.58|344.34|342.64|344.17|342.47|22
1729710190000|2024-10-23 19:03:10|344.27|342.57|344.33|342.63|344.33|342.63|344.26|342.56|10
1729710200000|2024-10-23 19:03:20|344.32|342.62|344.27|342.57|344.32|342.62|344.16|342.46|15
1729710210000|2024-10-23 19:03:30|344.28|342.58|344.31|342.61|344.33|342.63|344.28|342.58|10
1729710220000|2024-10-23 19:03:40|344.33|342.63|344.33|342.63|344.38|342.68|344.29|342.59|12
1729710230000|2024-10-23 19:03:50|344.31|342.61|344.29|342.59|344.34|342.64|344.28|342.58|11
1729710240000|2024-10-23 19:04:00|344.3|342.6|344.4|342.7|344.48|342.78|344.3|342.6|11
1729710250000|2024-10-23 19:04:10|344.39|342.69|343.99|342.29|344.4|342.7|343.99|342.29|24
1729710260000|2024-10-23 19:04:20|344|342.3|344.14|342.44|344.17|342.47|344|342.3|18
1729710270000|2024-10-23 19:04:30|344.13|342.43|344.13|342.43|344.13|342.43|344.09|342.39|16
1729710280000|2024-10-23 19:04:40|344.14|342.44|344.12|342.42|344.16|342.46|344.11|342.41|12
1729710290000|2024-10-23 19:04:50|344.1|342.4|344.13|342.43|344.18|342.48|344.09|342.39|15
1729710300000|2024-10-23 19:05:00|344.12|342.42|343.93|342.23|344.15|342.45|343.93|342.23|23
1729710310000|2024-10-23 19:05:10|343.92|342.22|343.75|342.05|343.94|342.24|343.75|342.05|25
1729710320000|2024-10-23 19:05:20|343.73|342.03|343.6|341.9|343.73|342.03|343.59|341.89|16
1729710330000|2024-10-23 19:05:30|343.62|341.92|343.61|341.91|343.62|341.92|343.59|341.89|8
1729710340000|2024-10-23 19:05:40|343.6|341.9|343.62|341.92|343.62|341.92|343.59|341.89|7
1729710350000|2024-10-23 19:05:50|343.58|341.88|343.6|341.9|343.61|341.91|343.58|341.88|5
1729710360000|2024-10-23 19:06:00|343.59|341.89|343.47|341.77|343.6|341.9|343.47|341.77|8
1729710370000|2024-10-23 19:06:10|343.44|341.74|343.46|341.76|343.46|341.76|343.44|341.74|11
1729710380000|2024-10-23 19:06:20|343.45|341.75|343.62|341.92|343.68|341.98|343.45|341.75|14
1729710390000|2024-10-23 19:06:30|343.63|341.93|343.54|341.84|343.73|342.03|343.53|341.83|19
1729710400000|2024-10-23 19:06:40|343.55|341.85|343.54|341.84|343.57|341.87|343.49|341.79|10
1729710410000|2024-10-23 19:06:50|343.56|341.86|343.61|341.91|343.67|341.97|343.56|341.86|18
1729710420000|2024-10-23 19:07:00|343.6|341.9|343.54|341.84|343.61|341.91|343.54|341.84|19
1729710430000|2024-10-23 19:07:10|343.55|341.85|343.61|341.91|343.63|341.93|343.55|341.85|12
1729710440000|2024-10-23 19:07:20|343.63|341.93|343.63|341.93|343.64|341.94|343.6|341.9|18
1729710450000|2024-10-23 19:07:30|343.65|341.95|343.64|341.94|343.65|341.95|343.63|341.93|4
1729710460000|2024-10-23 19:07:40|343.65|341.95|343.76|342.06|343.79|342.09|343.65|341.95|8
1729710470000|2024-10-23 19:07:50|343.75|342.05|343.73|342.03|343.8|342.1|343.73|342.03|6
1729710480000|2024-10-23 19:08:00|343.71|342.01|343.52|341.82|343.71|342.01|343.52|341.82|12
1729710490000|2024-10-23 19:08:10|343.51|341.81|343.69|341.99|343.72|342.02|343.51|341.81|15
1729710500000|2024-10-23 19:08:20|343.64|341.94|343.57|341.87|343.65|341.95|343.52|341.82|13
1729710510000|2024-10-23 19:08:30|343.55|341.85|343.54|341.84|343.57|341.87|343.51|341.81|13
1729710520000|2024-10-23 19:08:40|343.53|341.83|343.47|341.77|343.56|341.86|343.47|341.77|11
1729710530000|2024-10-23 19:08:50|343.49|341.79|343.61|341.91|343.61|341.91|343.45|341.75|18
1729710540000|2024-10-23 19:09:00|343.6|341.9|343.43|341.73|343.61|341.91|343.43|341.73|14
1729710550000|2024-10-23 19:09:10|343.42|341.72|343.33|341.63|343.43|341.73|343.33|341.63|15
1729710560000|2024-10-23 19:09:20|343.32|341.62|343.32|341.62|343.32|341.62|343.29|341.59|8
1729710570000|2024-10-23 19:09:30|343.35|341.65|343.39|341.69|343.44|341.74|343.35|341.65|17
1729710580000|2024-10-23 19:09:40|343.38|341.68|343.42|341.72|343.42|341.72|343.38|341.68|6
1729710590000|2024-10-23 19:09:50|343.41|341.71|343.31|341.61|343.42|341.72|343.3|341.6|13
1729710600000|2024-10-23 19:10:00|343.33|341.63|343.56|341.86|343.57|341.87|343.33|341.63|12
1729710610000|2024-10-23 19:10:10|343.54|341.84|343.36|341.66|343.57|341.87|343.36|341.66|22
1729710620000|2024-10-23 19:10:20|343.39|341.69|343.38|341.68|343.4|341.7|343.38|341.68|6
1729710630000|2024-10-23 19:10:30|343.37|341.67|343.36|341.66|343.39|341.69|343.34|341.64|15
1729710640000|2024-10-23 19:10:40|343.35|341.65|343.13|341.43|343.35|341.65|343.13|341.43|15
1729710650000|2024-10-23 19:10:50|343.12|341.42|343.12|341.42|343.14|341.44|343.12|341.42|4
1729710660000|2024-10-23 19:11:00|343.14|341.44|343.23|341.53|343.27|341.57|343.14|341.44|13
1729710670000|2024-10-23 19:11:10|343.24|341.54|343.28|341.58|343.38|341.68|343.24|341.54|20
1729710680000|2024-10-23 19:11:20|343.3|341.6|343.23|341.53|343.3|341.6|343.22|341.52|10
1729710690000|2024-10-23 19:11:30|343.22|341.52|343.34|341.64|343.36|341.66|343.22|341.52|12
1729710700000|2024-10-23 19:11:40|343.36|341.66|343.24|341.54|343.36|341.66|343.23|341.53|16
1729710710000|2024-10-23 19:11:50|343.25|341.55|343.27|341.57|343.3|341.6|343.22|341.52|13
1729710720000|2024-10-23 19:12:00|343.26|341.56|343.15|341.45|343.26|341.56|343.11|341.41|18
1729710730000|2024-10-23 19:12:10|343.14|341.44|343.13|341.43|343.15|341.45|343.12|341.42|8
1729710740000|2024-10-23 19:12:20|343.12|341.42|342.96|341.26|343.12|341.42|342.95|341.25|18
1729710750000|2024-10-23 19:12:30|342.95|341.25|342.75|341.05|342.95|341.25|342.73|341.03|18
1729710760000|2024-10-23 19:12:40|342.76|341.06|342.56|340.86|342.76|341.06|342.56|340.86|21
1729710770000|2024-10-23 19:12:50|342.55|340.85|342.58|340.88|342.65|340.95|342.55|340.85|10
1729710780000|2024-10-23 19:13:00|342.57|340.87|342.55|340.85|342.59|340.89|342.55|340.85|10
1729710790000|2024-10-23 19:13:10|342.56|340.86|342.77|341.07|342.83|341.13|342.56|340.86|19
1729710800000|2024-10-23 19:13:20|342.76|341.06|342.78|341.08|342.8|341.1|342.73|341.03|8
1729710810000|2024-10-23 19:13:30|342.77|341.07|342.7|341|342.77|341.07|342.7|341|7
1729710820000|2024-10-23 19:13:40|342.67|340.97|342.63|340.93|342.67|340.97|342.57|340.87|13
1729710830000|2024-10-23 19:13:50|342.65|340.95|342.65|340.95|342.67|340.97|342.62|340.92|8
1729710840000|2024-10-23 19:14:00|342.64|340.94|342.64|340.94|342.67|340.97|342.64|340.94|8
1729710850000|2024-10-23 19:14:10|342.65|340.95|342.83|341.13|342.85|341.15|342.65|340.95|14
1729710860000|2024-10-23 19:14:20|342.87|341.17|342.88|341.18|342.89|341.19|342.86|341.16|10
1729710870000|2024-10-23 19:14:30|342.84|341.14|342.89|341.19|342.97|341.27|342.84|341.14|17
1729710880000|2024-10-23 19:14:40|342.9|341.2|342.87|341.17|342.9|341.2|342.85|341.15|13
1729710890000|2024-10-23 19:14:50|342.88|341.18|342.86|341.16|342.88|341.18|342.85|341.15|7
1729710900000|2024-10-23 19:15:00|342.84|341.14|342.82|341.12|343|341.3|342.8|341.1|27
1729710910000|2024-10-23 19:15:10|342.83|341.13|342.96|341.26|342.96|341.26|342.83|341.13|20
1729710920000|2024-10-23 19:15:20|343.02|341.32|343.04|341.34|343.04|341.34|342.96|341.26|13
1729710930000|2024-10-23 19:15:30|343.05|341.35|342.9|341.2|343.05|341.35|342.9|341.2|16
1729710940000|2024-10-23 19:15:40|342.89|341.19|342.58|340.88|342.9|341.2|342.58|340.88|23
1729710950000|2024-10-23 19:15:50|342.55|340.85|342.59|340.89|342.59|340.89|342.55|340.85|14
1729710960000|2024-10-23 19:16:00|342.66|340.96|342.78|341.08|342.8|341.1|342.66|340.96|20
1729710970000|2024-10-23 19:16:10|342.77|341.07|342.7|341|342.78|341.08|342.7|341|11
1729710980000|2024-10-23 19:16:20|342.69|340.99|342.78|341.08|342.81|341.11|342.65|340.95|21
1729710990000|2024-10-23 19:16:30|342.81|341.11|342.95|341.25|342.95|341.25|342.76|341.06|16
1729711000000|2024-10-23 19:16:40|342.94|341.24|342.87|341.17|342.94|341.24|342.85|341.15|16
1729711010000|2024-10-23 19:16:50|342.92|341.22|343.17|341.47|343.17|341.47|342.92|341.22|15
1729711020000|2024-10-23 19:17:00|343.16|341.46|343.4|341.7|343.4|341.7|343.13|341.43|24
1729711030000|2024-10-23 19:17:10|343.39|341.69|343.17|341.47|343.4|341.7|343.17|341.47|19
1729711040000|2024-10-23 19:17:20|343.18|341.48|343.2|341.5|343.2|341.5|343.12|341.42|10
1729711050000|2024-10-23 19:17:30|343.21|341.51|343.32|341.62|343.35|341.65|343.21|341.51|12
1729711060000|2024-10-23 19:17:40|343.35|341.65|343.42|341.72|343.44|341.74|343.31|341.61|16
1729711070000|2024-10-23 19:17:50|343.41|341.71|343.57|341.87|343.57|341.87|343.39|341.69|12
1729711080000|2024-10-23 19:18:00|343.58|341.88|343.55|341.85|343.68|341.98|343.54|341.84|14
1729711090000|2024-10-23 19:18:10|343.56|341.86|343.64|341.94|343.64|341.94|343.56|341.86|11
1729711100000|2024-10-23 19:18:20|343.65|341.95|343.62|341.92|343.7|342|343.62|341.92|16
1729711110000|2024-10-23 19:18:30|343.61|341.91|343.62|341.92|343.65|341.95|343.54|341.84|20
1729711120000|2024-10-23 19:18:40|343.63|341.93|343.74|342.04|343.76|342.06|343.63|341.93|16
1729711130000|2024-10-23 19:18:50|343.73|342.03|343.64|341.94|343.73|342.03|343.64|341.94|9
1729711140000|2024-10-23 19:19:00|343.65|341.95|343.65|341.95|343.66|341.96|343.63|341.93|9
1729711150000|2024-10-23 19:19:10|343.64|341.94|343.68|341.98|343.69|341.99|343.63|341.93|16
1729711160000|2024-10-23 19:19:20|343.7|342|343.74|342.04|343.77|342.07|343.7|342|12
1729711170000|2024-10-23 19:19:30|343.76|342.06|343.73|342.03|343.82|342.12|343.73|342.03|15
1729711180000|2024-10-23 19:19:40|343.8|342.1|343.83|342.13|343.86|342.16|343.75|342.05|21
1729711190000|2024-10-23 19:19:50|343.82|342.12|343.83|342.13|343.87|342.17|343.8|342.1|16
1729711200000|2024-10-23 19:20:00|343.82|342.12|344.03|342.33|344.03|342.33|343.79|342.09|9
1729711210000|2024-10-23 19:20:10|344.05|342.35|344.03|342.33|344.16|342.46|344.02|342.32|18
1729711220000|2024-10-23 19:20:20|344.02|342.32|344.04|342.34|344.08|342.38|344.02|342.32|17
1729711230000|2024-10-23 19:20:30|344.03|342.33|344.05|342.35|344.06|342.36|344.03|342.33|8
1729711240000|2024-10-23 19:20:40|344.1|342.4|344.12|342.42|344.16|342.46|344.1|342.4|18
1729711250000|2024-10-23 19:20:50|344.07|342.37|343.98|342.28|344.11|342.41|343.97|342.27|21
1729711260000|2024-10-23 19:21:00|343.95|342.25|343.79|342.09|343.95|342.25|343.78|342.08|17
1729711270000|2024-10-23 19:21:10|343.81|342.11|343.74|342.04|343.82|342.12|343.74|342.04|18
1729711280000|2024-10-23 19:21:20|343.73|342.03|343.71|342.01|343.76|342.06|343.7|342|14
1729711290000|2024-10-23 19:21:30|343.72|342.02|343.75|342.05|343.76|342.06|343.71|342.01|10
1729711300000|2024-10-23 19:21:40|343.82|342.12|343.86|342.16|343.88|342.18|343.82|342.12|12
1729711330000|2024-10-23 19:22:10|343.85|342.15|343.84|342.14|343.85|342.15|343.84|342.14|2
1729711340000|2024-10-23 19:22:20|343.83|342.13|343.83|342.13|343.83|342.13|343.83|342.13|1
1729711350000|2024-10-23 19:22:30|343.84|342.14|343.82|342.12|343.84|342.14|343.82|342.12|3
1729711360000|2024-10-23 19:22:40|343.81|342.11|344|342.3|344|342.3|343.81|342.11|11
1729711370000|2024-10-23 19:22:50|343.99|342.29|343.96|342.26|344|342.3|343.96|342.26|18
1729711380000|2024-10-23 19:23:00|343.97|342.27|343.95|342.25|343.97|342.27|343.95|342.25|5
1729711390000|2024-10-23 19:23:10|343.97|342.27|344.04|342.34|344.06|342.36|343.97|342.27|11
1729711400000|2024-10-23 19:23:20|344.03|342.33|344.06|342.36|344.06|342.36|344.03|342.33|4
1729711410000|2024-10-23 19:23:30|344.05|342.35|344.11|342.41|344.12|342.42|344.05|342.35|7
1729711420000|2024-10-23 19:23:40|344.12|342.42|344.31|342.61|344.31|342.61|344.12|342.42|14
1729711430000|2024-10-23 19:23:50|344.3|342.6|344.34|342.64|344.34|342.64|344.29|342.59|14
1729711440000|2024-10-23 19:24:00|344.32|342.62|344.33|342.63|344.33|342.63|344.24|342.54|20
1729711450000|2024-10-23 19:24:10|344.32|342.62|344.33|342.63|344.43|342.73|344.28|342.58|21
1729711460000|2024-10-23 19:24:20|344.34|342.64|344.39|342.69|344.44|342.74|344.34|342.64|13
1729711470000|2024-10-23 19:24:30|344.4|342.7|344.35|342.65|344.41|342.71|344.32|342.62|11
1729711480000|2024-10-23 19:24:40|344.37|342.67|344.27|342.57|344.37|342.67|344.25|342.55|13
1729711490000|2024-10-23 19:24:50|344.26|342.56|344.26|342.56|344.3|342.6|344.26|342.56|9
1729711500000|2024-10-23 19:25:00|344.25|342.55|344.23|342.53|344.27|342.57|344.21|342.51|19
1729711510000|2024-10-23 19:25:10|344.22|342.52|344.27|342.57|344.27|342.57|344.2|342.5|17
1729711520000|2024-10-23 19:25:20|344.26|342.56|344.35|342.65|344.38|342.68|344.26|342.56|10
1729711530000|2024-10-23 19:25:30|344.36|342.66|344.44|342.74|344.44|342.74|344.36|342.66|8
1729711540000|2024-10-23 19:25:40|344.48|342.78|344.6|342.9|344.61|342.91|344.48|342.78|10
1729711550000|2024-10-23 19:25:50|344.61|342.91|344.51|342.81|344.61|342.91|344.51|342.81|20
1729711560000|2024-10-23 19:26:00|344.52|342.82|344.56|342.86|344.56|342.86|344.52|342.82|10
1729711570000|2024-10-23 19:26:10|344.55|342.85|344.68|342.98|344.68|342.98|344.55|342.85|17
1729711580000|2024-10-23 19:26:20|344.67|342.97|344.6|342.9|344.67|342.97|344.59|342.89|17
1729711590000|2024-10-23 19:26:30|344.61|342.91|344.63|342.93|344.64|342.94|344.59|342.89|15
1729711600000|2024-10-23 19:26:40|344.62|342.92|344.63|342.93|344.65|342.95|344.61|342.91|13
1729711610000|2024-10-23 19:26:50|344.64|342.94|344.56|342.86|344.69|342.99|344.54|342.84|17
1729711620000|2024-10-23 19:27:00|344.55|342.85|344.63|342.93|344.63|342.93|344.5|342.8|11
1729711630000|2024-10-23 19:27:10|344.66|342.96|344.94|343.24|344.94|343.24|344.66|342.96|21
1729711640000|2024-10-23 19:27:20|344.93|343.23|344.92|343.22|344.93|343.23|344.89|343.19|10
1729711650000|2024-10-23 19:27:30|344.93|343.23|344.97|343.27|345.02|343.32|344.93|343.23|13
1729711660000|2024-10-23 19:27:40|344.99|343.29|345.32|343.62|345.42|343.72|344.99|343.29|26
1729711670000|2024-10-23 19:27:50|345.4|343.7|345.31|343.61|345.44|343.74|345.3|343.6|20
1729711680000|2024-10-23 19:28:00|345.29|343.59|345.52|343.82|345.52|343.82|345.29|343.59|24
1729711690000|2024-10-23 19:28:10|345.49|343.79|345.49|343.79|345.49|343.79|345.41|343.71|21
1729711700000|2024-10-23 19:28:20|345.5|343.8|345.39|343.69|345.51|343.81|345.37|343.67|16
1729711710000|2024-10-23 19:28:30|345.4|343.7|345.53|343.83|345.53|343.83|345.37|343.67|18
1729711720000|2024-10-23 19:28:40|345.52|343.82|345.46|343.76|345.52|343.82|345.43|343.73|21
1729711730000|2024-10-23 19:28:50|345.45|343.75|345.54|343.84|345.55|343.85|345.44|343.74|18
1729711740000|2024-10-23 19:29:00|345.53|343.83|345.56|343.86|345.58|343.88|345.53|343.83|13
1729711750000|2024-10-23 19:29:10|345.57|343.87|345.53|343.83|345.57|343.87|345.53|343.83|4
1729711760000|2024-10-23 19:29:20|345.5|343.8|345.5|343.8|345.52|343.82|345.44|343.74|14
1729711770000|2024-10-23 19:29:30|345.49|343.79|345.5|343.8|345.54|343.84|345.49|343.79|5
1729711780000|2024-10-23 19:29:40|345.49|343.79|345.49|343.79|345.51|343.81|345.49|343.79|12
1729711790000|2024-10-23 19:29:50|345.5|343.8|345.44|343.74|345.51|343.81|345.41|343.71|13
1729711800000|2024-10-23 19:30:00|345.43|343.73|345.48|343.78|345.51|343.81|345.42|343.72|11
1729711810000|2024-10-23 19:30:10|345.5|343.8|345.45|343.75|345.51|343.81|345.42|343.72|17
1729711820000|2024-10-23 19:30:20|345.46|343.76|345.52|343.82|345.52|343.82|345.46|343.76|13
1729711830000|2024-10-23 19:30:30|345.54|343.84|345.36|343.66|345.54|343.84|345.36|343.66|16
1729711840000|2024-10-23 19:30:40|345.38|343.68|345.45|343.75|345.45|343.75|345.36|343.66|13
1729711850000|2024-10-23 19:30:50|345.44|343.74|345.06|343.36|345.45|343.75|345.06|343.36|21
1729711860000|2024-10-23 19:31:00|345.1|343.4|345.34|343.64|345.36|343.66|345.08|343.38|18
1729711870000|2024-10-23 19:31:10|345.35|343.65|345.17|343.47|345.36|343.66|345.16|343.46|10
1729711880000|2024-10-23 19:31:20|345.18|343.48|345.35|343.65|345.38|343.68|345.18|343.48|17
1729711890000|2024-10-23 19:31:30|345.34|343.64|345.33|343.63|345.41|343.71|345.3|343.6|13
1729711900000|2024-10-23 19:31:40|345.34|343.64|345.33|343.63|345.37|343.67|345.3|343.6|14
1729711910000|2024-10-23 19:31:50|345.38|343.68|345.38|343.68|345.48|343.78|345.38|343.68|13
1729711920000|2024-10-23 19:32:00|345.37|343.67|345.3|343.6|345.37|343.67|345.26|343.56|13
1729711930000|2024-10-23 19:32:10|345.29|343.59|345.17|343.47|345.3|343.6|345.05|343.35|21
1729711940000|2024-10-23 19:32:20|345.16|343.46|345.36|343.66|345.38|343.68|345.16|343.46|16
1729711960000|2024-10-23 19:32:40|345.35|343.65|345.32|343.62|345.35|343.65|345.32|343.62|4
1729711970000|2024-10-23 19:32:50|345.31|343.61|345.31|343.61|345.32|343.62|345.28|343.58|6
1729711980000|2024-10-23 19:33:00|345.34|343.64|345.39|343.69|345.44|343.74|345.34|343.64|12
1729711990000|2024-10-23 19:33:10|345.38|343.68|345.36|343.66|345.38|343.68|345.36|343.66|13
1729712000000|2024-10-23 19:33:20|345.32|343.62|345.06|343.36|345.32|343.62|345.05|343.35|17
1729712010000|2024-10-23 19:33:30|345.07|343.37|345.03|343.33|345.07|343.37|345.01|343.31|12
1729712020000|2024-10-23 19:33:40|345.05|343.35|345.01|343.31|345.05|343.35|344.99|343.29|11
1729712030000|2024-10-23 19:33:50|345.06|343.36|345.12|343.42|345.14|343.44|345.05|343.35|15
1729712040000|2024-10-23 19:34:00|345.14|343.44|345.3|343.6|345.33|343.63|345.14|343.44|11
1729712050000|2024-10-23 19:34:10|345.32|343.62|345.32|343.62|345.47|343.77|345.32|343.62|23
1729712060000|2024-10-23 19:34:20|345.33|343.63|345.41|343.71|345.41|343.71|345.3|343.6|17
1729712070000|2024-10-23 19:34:30|345.43|343.73|345.43|343.73|345.45|343.75|345.39|343.69|9
1729712080000|2024-10-23 19:34:40|345.41|343.71|345.44|343.74|345.44|343.74|345.35|343.65|16
1729712090000|2024-10-23 19:34:50|345.42|343.72|345.4|343.7|345.43|343.73|345.39|343.69|9
1729712100000|2024-10-23 19:35:00|345.41|343.71|345.54|343.84|345.54|343.84|345.41|343.71|7
1729712110000|2024-10-23 19:35:10|345.55|343.85|345.56|343.86|345.58|343.88|345.55|343.85|5
1729712120000|2024-10-23 19:35:20|345.58|343.88|345.59|343.89|345.59|343.89|345.55|343.85|7
1729712130000|2024-10-23 19:35:30|345.57|343.87|345.55|343.85|345.57|343.87|345.55|343.85|3
1729712140000|2024-10-23 19:35:40|345.54|343.84|345.56|343.86|345.59|343.89|345.54|343.84|6
1729712150000|2024-10-23 19:35:50|345.55|343.85|345.56|343.86|345.56|343.86|345.54|343.84|6
1729712160000|2024-10-23 19:36:00|345.57|343.87|345.57|343.87|345.58|343.88|345.54|343.84|10
1729712170000|2024-10-23 19:36:10|345.56|343.86|345.49|343.79|345.56|343.86|345.48|343.78|7
1729712180000|2024-10-23 19:36:20|345.52|343.82|345.64|343.94|345.64|343.94|345.52|343.82|14
1729712190000|2024-10-23 19:36:30|345.62|343.92|345.6|343.9|345.62|343.92|345.6|343.9|10
1729712200000|2024-10-23 19:36:40|345.59|343.89|345.61|343.91|345.63|343.93|345.58|343.88|10
1729712210000|2024-10-23 19:36:50|345.59|343.89|345.57|343.87|345.6|343.9|345.57|343.87|7
1729712220000|2024-10-23 19:37:00|345.55|343.85|345.53|343.83|345.56|343.86|345.45|343.75|13
1729712230000|2024-10-23 19:37:10|345.51|343.81|345.47|343.77|345.51|343.81|345.47|343.77|5
1729712240000|2024-10-23 19:37:20|345.48|343.78|345.62|343.92|345.62|343.92|345.47|343.77|12
1729712250000|2024-10-23 19:37:30|345.63|343.93|345.86|344.16|345.87|344.17|345.63|343.93|13
1729712260000|2024-10-23 19:37:40|345.85|344.15|345.79|344.09|345.85|344.15|345.68|343.98|17
1729712270000|2024-10-23 19:37:50|345.8|344.1|345.69|343.99|345.8|344.1|345.69|343.99|16
1729712280000|2024-10-23 19:38:00|345.7|344|345.5|343.8|345.77|344.07|345.5|343.8|14
1729712290000|2024-10-23 19:38:10|345.49|343.79|345.53|343.83|345.54|343.84|345.49|343.79|11
1729712300000|2024-10-23 19:38:20|345.54|343.84|345.65|343.95|345.71|344.01|345.54|343.84|19
1729712310000|2024-10-23 19:38:30|345.67|343.97|345.73|344.03|345.76|344.06|345.65|343.95|20
1729712320000|2024-10-23 19:38:40|345.76|344.06|345.63|343.93|345.76|344.06|345.63|343.93|16
1729712330000|2024-10-23 19:38:50|345.64|343.94|345.66|343.96|345.66|343.96|345.61|343.91|10
1729712340000|2024-10-23 19:39:00|345.76|344.06|345.66|343.96|345.78|344.08|345.66|343.96|11
1729712350000|2024-10-23 19:39:10|345.65|343.95|345.46|343.76|345.65|343.95|345.46|343.76|15
1729712360000|2024-10-23 19:39:20|345.44|343.74|345.28|343.58|345.45|343.75|345.27|343.57|14
1729712370000|2024-10-23 19:39:30|345.31|343.61|345.33|343.63|345.33|343.63|345.29|343.59|5
1729712380000|2024-10-23 19:39:40|345.32|343.62|345.37|343.67|345.38|343.68|345.3|343.6|5
1729712390000|2024-10-23 19:39:50|345.36|343.66|345.36|343.66|345.36|343.66|345.36|343.66|1
1729712400000|2024-10-23 19:40:00|345.33|343.63|345.4|343.7|345.43|343.73|345.29|343.59|14
1729712410000|2024-10-23 19:40:10|345.42|343.72|345.87|344.17|345.87|344.17|345.41|343.71|15
1729712420000|2024-10-23 19:40:20|345.84|344.14|345.9|344.2|345.91|344.21|345.83|344.13|13
1729712430000|2024-10-23 19:40:30|345.89|344.19|345.99|344.29|346.07|344.37|345.87|344.17|21
1729712440000|2024-10-23 19:40:40|345.98|344.28|345.97|344.27|346.08|344.38|345.97|344.27|19
1729712450000|2024-10-23 19:40:50|345.99|344.29|345.89|344.19|346.01|344.31|345.89|344.19|14
1729712460000|2024-10-23 19:41:00|345.9|344.2|346.09|344.39|346.1|344.4|345.9|344.2|12
1729712470000|2024-10-23 19:41:10|346.07|344.37|345.96|344.26|346.07|344.37|345.93|344.23|16
1729712480000|2024-10-23 19:41:20|346.04|344.34|345.99|344.29|346.05|344.35|345.98|344.28|15
1729712490000|2024-10-23 19:41:30|345.98|344.28|346.07|344.37|346.07|344.37|345.84|344.14|10
1729712500000|2024-10-23 19:41:40|346.06|344.36|346.03|344.33|346.06|344.36|346.03|344.33|7
1729712510000|2024-10-23 19:41:50|346.02|344.32|346.05|344.35|346.14|344.44|346.02|344.32|18
1729712520000|2024-10-23 19:42:00|346.07|344.37|346.09|344.39|346.13|344.43|346.06|344.36|18
1729712530000|2024-10-23 19:42:10|346.05|344.35|346.15|344.45|346.17|344.47|346|344.3|21
1729712540000|2024-10-23 19:42:20|346.09|344.39|346.14|344.44|346.15|344.45|346.02|344.32|15
1729712550000|2024-10-23 19:42:30|346.16|344.46|346.31|344.61|346.34|344.64|346.16|344.46|14
1729712560000|2024-10-23 19:42:40|346.3|344.6|346.33|344.63|346.33|344.63|346.26|344.56|11
1729712570000|2024-10-23 19:42:50|346.34|344.64|346.37|344.67|346.37|344.67|346.34|344.64|3
1729712580000|2024-10-23 19:43:00|346.35|344.65|346.37|344.67|346.37|344.67|346.34|344.64|4
1729712590000|2024-10-23 19:43:10|346.38|344.68|346.4|344.7|346.4|344.7|346.38|344.68|3
1729712600000|2024-10-23 19:43:20|346.37|344.67|346.37|344.67|346.37|344.67|346.37|344.67|1
1729712610000|2024-10-23 19:43:30|346.36|344.66|346.37|344.67|346.37|344.67|346.27|344.57|14
1729712620000|2024-10-23 19:43:40|346.35|344.65|346.37|344.67|346.37|344.67|346.3|344.6|7
1729712630000|2024-10-23 19:43:50|346.38|344.68|346.42|344.72|346.43|344.73|346.38|344.68|10
1729712640000|2024-10-23 19:44:00|346.43|344.73|346.43|344.73|346.44|344.74|346.41|344.71|8
1729712650000|2024-10-23 19:44:10|346.42|344.72|346.43|344.73|346.44|344.74|346.37|344.67|16
1729712660000|2024-10-23 19:44:20|346.44|344.74|346.65|344.95|346.65|344.95|346.44|344.74|7
1729712670000|2024-10-23 19:44:30|346.66|344.96|346.67|344.97|346.67|344.97|346.66|344.96|2
1729712680000|2024-10-23 19:44:40|346.68|344.98|346.64|344.94|346.68|344.98|346.64|344.94|7
1729712690000|2024-10-23 19:44:50|346.65|344.95|346.63|344.93|346.65|344.95|346.63|344.93|7
1729712700000|2024-10-23 19:45:00|346.62|344.92|346.53|344.83|346.62|344.92|346.53|344.83|20
1729712710000|2024-10-23 19:45:10|346.54|344.84|346.41|344.71|346.54|344.84|346.37|344.67|23
1729712720000|2024-10-23 19:45:20|346.42|344.72|346.36|344.66|346.47|344.77|346.36|344.66|20
1729712730000|2024-10-23 19:45:30|346.34|344.64|346.39|344.69|346.44|344.74|346.3|344.6|22
1729712740000|2024-10-23 19:45:40|346.38|344.68|346.4|344.7|346.48|344.78|346.38|344.68|19
1729712750000|2024-10-23 19:45:50|346.37|344.67|346.3|344.6|346.41|344.71|346.29|344.59|17
1729712760000|2024-10-23 19:46:00|346.31|344.61|346.43|344.73|346.44|344.74|346.27|344.57|20
1729712770000|2024-10-23 19:46:10|346.44|344.74|346.48|344.78|346.64|344.94|346.44|344.74|22
1729712780000|2024-10-23 19:46:20|346.47|344.77|346.31|344.61|346.47|344.77|346.28|344.58|22
1729712790000|2024-10-23 19:46:30|346.36|344.66|346.39|344.69|346.4|344.7|346.34|344.64|23
1729712800000|2024-10-23 19:46:40|346.37|344.67|346.39|344.69|346.42|344.72|346.37|344.67|21
1729712810000|2024-10-23 19:46:50|346.4|344.7|346.42|344.72|346.44|344.74|346.39|344.69|17
1729712820000|2024-10-23 19:47:00|346.41|344.71|346.28|344.58|346.42|344.72|346.28|344.58|14
1729712830000|2024-10-23 19:47:10|346.27|344.57|346.34|344.64|346.44|344.74|346.22|344.52|18
1729712840000|2024-10-23 19:47:20|346.42|344.72|346.31|344.61|346.43|344.73|346.31|344.61|20
1729712850000|2024-10-23 19:47:30|346.4|344.7|346.31|344.61|346.42|344.72|346.31|344.61|20
1729712860000|2024-10-23 19:47:40|346.32|344.62|346.41|344.71|346.44|344.74|346.32|344.62|18
1729712920000|2024-10-23 19:48:40|346.63|344.93|346.62|344.92|346.65|344.95|346.62|344.92|4
1729712930000|2024-10-23 19:48:50|346.65|344.95|346.65|344.95|346.65|344.95|346.62|344.92|3
1729712940000|2024-10-23 19:49:00|346.66|344.96|346.59|344.89|346.66|344.96|346.59|344.89|6
1729712950000|2024-10-23 19:49:10|346.6|344.9|346.65|344.95|346.65|344.95|346.58|344.88|7
1729712960000|2024-10-23 19:49:20|346.66|344.96|347.07|345.37|347.07|345.37|346.66|344.96|11
1729712970000|2024-10-23 19:49:30|347.08|345.38|347.14|345.44|347.15|345.45|347.07|345.37|11
1729712980000|2024-10-23 19:49:40|347.12|345.42|347.08|345.38|347.12|345.42|346.98|345.28|18
1729712990000|2024-10-23 19:49:50|347.09|345.39|347.02|345.32|347.09|345.39|347.01|345.31|17
1729713000000|2024-10-23 19:50:00|347.07|345.37|347.12|345.42|347.15|345.45|347.07|345.37|17
1729713010000|2024-10-23 19:50:10|347.13|345.43|347.31|345.61|347.31|345.61|347.13|345.43|17
1729713030000|2024-10-23 19:50:30|347.25|345.55|347.31|345.61|347.34|345.64|347.25|345.55|15
1729713060000|2024-10-23 19:51:00|347.3|345.6|347.26|345.56|347.3|345.6|347.25|345.55|8
1729713070000|2024-10-23 19:51:10|347.25|345.55|347.28|345.58|347.28|345.58|347.25|345.55|20
1729713080000|2024-10-23 19:51:20|347.29|345.59|347.32|345.62|347.32|345.62|347.28|345.58|10
1729713090000|2024-10-23 19:51:30|347.29|345.59|347.27|345.57|347.31|345.61|347.16|345.46|21
1729713100000|2024-10-23 19:51:40|347.29|345.59|347.22|345.52|347.31|345.61|347.11|345.41|11
1729713110000|2024-10-23 19:51:50|347.21|345.51|347.31|345.61|347.31|345.61|347.21|345.51|21
1729713120000|2024-10-23 19:52:00|347.3|345.6|347.25|345.55|347.31|345.61|347.24|345.54|14
1729713130000|2024-10-23 19:52:10|347.26|345.56|347.31|345.61|347.31|345.61|347.25|345.55|14
1729713160000|2024-10-23 19:52:40|347.32|345.62|347.34|345.64|347.34|345.64|347.31|345.61|5
1729713170000|2024-10-23 19:52:50|347.32|345.62|347.31|345.61|347.33|345.63|347.31|345.61|3
1729713190000|2024-10-23 19:53:10|347.32|345.62|347.36|345.66|347.39|345.69|347.31|345.61|13
1729713200000|2024-10-23 19:53:20|347.37|345.67|347.3|345.6|347.37|345.67|347.3|345.6|4
1729713210000|2024-10-23 19:53:30|347.31|345.61|347.31|345.61|347.31|345.61|347.31|345.61|1
1729713240000|2024-10-23 19:54:00|347.43|345.73|347.48|345.78|347.51|345.81|347.43|345.73|10
1729713250000|2024-10-23 19:54:10|347.49|345.79|347.51|345.81|347.51|345.81|347.47|345.77|6
1729713260000|2024-10-23 19:54:20|347.52|345.82|347.72|346.02|347.75|346.05|347.52|345.82|8
1729713270000|2024-10-23 19:54:30|347.71|346.01|347.7|346|347.71|346.01|347.66|345.96|9
1729713280000|2024-10-23 19:54:40|347.74|346.04|347.83|346.13|347.83|346.13|347.66|345.96|21
1729713290000|2024-10-23 19:54:50|347.85|346.15|347.78|346.08|347.86|346.16|347.78|346.08|12
1729713300000|2024-10-23 19:55:00|347.8|346.1|347.75|346.05|347.84|346.14|347.72|346.02|25
1729713310000|2024-10-23 19:55:10|347.76|346.06|347.74|346.04|347.76|346.06|347.74|346.04|6
1729713320000|2024-10-23 19:55:20|347.73|346.03|347.64|345.94|347.73|346.03|347.64|345.94|8
1729713330000|2024-10-23 19:55:30|347.65|345.95|347.64|345.94|347.65|345.95|347.64|345.94|2
1729713340000|2024-10-23 19:55:40|347.63|345.93|347.68|345.98|347.69|345.99|347.63|345.93|7
1729713350000|2024-10-23 19:55:50|347.69|345.99|347.91|346.21|347.91|346.21|347.68|345.98|18
1729713360000|2024-10-23 19:56:00|347.89|346.19|347.91|346.21|347.92|346.22|347.87|346.17|15
1729713370000|2024-10-23 19:56:10|347.92|346.22|348.06|346.36|348.1|346.4|347.92|346.22|19
1729713380000|2024-10-23 19:56:20|348.08|346.38|348.15|346.45|348.15|346.45|347.96|346.26|16
1729713390000|2024-10-23 19:56:30|348.13|346.43|348.16|346.46|348.2|346.5|348.13|346.43|13
1729713400000|2024-10-23 19:56:40|348.17|346.47|348.18|346.48|348.22|346.52|348.16|346.46|12
1729713410000|2024-10-23 19:56:50|348.19|346.49|348.23|346.53|348.23|346.53|348.18|346.48|4
1729713420000|2024-10-23 19:57:00|348.24|346.54|348.52|346.82|348.63|346.93|348.24|346.54|17
1729713430000|2024-10-23 19:57:10|348.51|346.81|348.59|346.89|348.61|346.91|348.48|346.78|29
1729713440000|2024-10-23 19:57:20|348.58|346.88|348.77|347.07|348.79|347.09|348.56|346.86|19
1729713450000|2024-10-23 19:57:30|348.78|347.08|348.88|347.18|348.94|347.24|348.71|347.01|22
1729713460000|2024-10-23 19:57:40|349.04|347.34|348.95|347.25|349.06|347.36|348.93|347.23|21
1729713470000|2024-10-23 19:57:50|348.96|347.26|348.97|347.27|348.99|347.29|348.94|347.24|12
1729713480000|2024-10-23 19:58:00|348.96|347.26|349|347.3|349|347.3|348.86|347.16|12
1729713490000|2024-10-23 19:58:10|349.09|347.39|349.13|347.43|349.21|347.51|349.08|347.38|16
1729713500000|2024-10-23 19:58:20|349.17|347.47|349.19|347.49|349.27|347.57|349.14|347.44|20
1729713510000|2024-10-23 19:58:30|349.2|347.5|349.3|347.6|349.31|347.61|349.19|347.49|16
1729713520000|2024-10-23 19:58:40|349.33|347.63|349.28|347.58|349.36|347.66|349.25|347.55|9
1729713530000|2024-10-23 19:58:50|349.3|347.6|349.22|347.52|349.36|347.66|349.18|347.48|10
1729713540000|2024-10-23 19:59:00|349.25|347.55|349.24|347.54|349.28|347.58|349.2|347.5|25
1729713550000|2024-10-23 19:59:10|349.23|347.53|349.58|347.88|349.62|347.92|349.21|347.51|22
1729713560000|2024-10-23 19:59:20|349.59|347.89|349.84|348.14|349.84|348.14|349.56|347.86|17
1729713570000|2024-10-23 19:59:30|349.85|348.15|350.18|348.48|350.18|348.48|349.84|348.14|7
1729713580000|2024-10-23 19:59:40|350.2|348.5|350.2|348.5|350.21|348.51|350.17|348.47|12
1729713590000|2024-10-23 19:59:50|350.21|348.51|350.51|348.81|350.51|348.81|350.21|348.51|5
1729713600000|2024-10-23 20:00:00|350.54|348.84|349.66|347.96|350.56|348.86|349.64|347.94|28
1729713610000|2024-10-23 20:00:10|349.72|348.02|349.33|347.63|349.74|348.04|349.31|347.61|28
1729713620000|2024-10-23 20:00:20|349.28|347.58|349.33|347.63|349.35|347.65|349.27|347.57|28
1729713630000|2024-10-23 20:00:30|349.34|347.64|348.85|347.15|349.34|347.64|348.85|347.15|21
1729713640000|2024-10-23 20:00:40|348.86|347.16|348.74|347.04|348.86|347.16|348.69|346.99|14
1729713650000|2024-10-23 20:00:50|348.71|347.01|348.67|346.97|348.71|347.01|348.66|346.96|9
1729713660000|2024-10-23 20:01:00|348.71|347.01|348.69|346.99|348.72|347.02|348.65|346.95|13
1729713680000|2024-10-23 20:01:20|348.7|347|348.4|346.7|348.7|347|348.4|346.7|9
1729713690000|2024-10-23 20:01:30|348.37|346.67|347.96|346.26|348.37|346.67|347.88|346.18|21
1729713700000|2024-10-23 20:01:40|347.97|346.27|347.91|346.21|347.97|346.27|347.88|346.18|11
1729713710000|2024-10-23 20:01:50|347.9|346.2|347.74|346.04|347.9|346.2|347.71|346.01|15
1729713720000|2024-10-23 20:02:00|347.75|346.05|347.7|346|347.89|346.19|347.7|346|17
1729713730000|2024-10-23 20:02:10|347.71|346.01|347.76|346.06|347.8|346.1|347.71|346.01|21
1729713740000|2024-10-23 20:02:20|347.79|346.09|347.68|345.98|347.79|346.09|347.68|345.98|15
1729713750000|2024-10-23 20:02:30|347.64|345.94|347.66|345.96|347.78|346.08|347.64|345.94|17
1729713760000|2024-10-23 20:02:40|347.65|345.95|347.6|345.9|347.65|345.95|347.56|345.86|14
1729713770000|2024-10-23 20:02:50|347.58|345.88|347.52|345.82|347.58|345.88|347.52|345.82|6
1729713780000|2024-10-23 20:03:00|347.49|345.79|347.72|346.02|347.73|346.03|347.46|345.76|17
1729713790000|2024-10-23 20:03:10|347.71|346.01|347.64|345.94|347.73|346.03|347.64|345.94|26
1729713800000|2024-10-23 20:03:20|347.6|345.9|347.84|346.14|347.85|346.15|347.57|345.87|26
1729713810000|2024-10-23 20:03:30|347.85|346.15|347.73|346.03|347.85|346.15|347.71|346.01|20
1729713820000|2024-10-23 20:03:40|347.75|346.05|347.62|345.92|347.77|346.07|347.59|345.89|23
1729713830000|2024-10-23 20:03:50|347.63|345.93|347.68|345.98|347.7|346|347.63|345.93|12
1729713840000|2024-10-23 20:04:00|347.67|345.97|347.67|345.97|347.7|346|347.61|345.91|19
1729713850000|2024-10-23 20:04:10|347.69|345.99|347.71|346.01|347.75|346.05|347.69|345.99|13
1729713860000|2024-10-23 20:04:20|347.72|346.02|347.92|346.22|347.95|346.25|347.7|346|18
1729713870000|2024-10-23 20:04:30|347.91|346.21|347.84|346.14|347.94|346.24|347.76|346.06|17
1729713880000|2024-10-23 20:04:40|347.85|346.15|347.91|346.21|347.96|346.26|347.84|346.14|18
1729713890000|2024-10-23 20:04:50|347.88|346.18|347.94|346.24|347.99|346.29|347.83|346.13|16
1729713900000|2024-10-23 20:05:00|347.95|346.25|347.85|346.15|347.95|346.25|347.82|346.12|16
1729713910000|2024-10-23 20:05:10|347.84|346.14|347.85|346.15|347.87|346.17|347.79|346.09|23
1729713920000|2024-10-23 20:05:20|347.84|346.14|347.85|346.15|347.88|346.18|347.82|346.12|22
1729713930000|2024-10-23 20:05:30|347.84|346.14|347.93|346.23|347.93|346.23|347.8|346.1|11
1729713940000|2024-10-23 20:05:40|347.91|346.21|347.71|346.01|347.91|346.21|347.71|346.01|13
1729713950000|2024-10-23 20:05:50|347.62|345.92|347.71|346.01|347.71|346.01|347.61|345.91|27
1729713960000|2024-10-23 20:06:00|347.65|345.95|347.68|345.98|347.69|345.99|347.61|345.91|23
1729713970000|2024-10-23 20:06:10|347.69|345.99|347.66|345.96|347.81|346.11|347.65|345.95|19
1729713980000|2024-10-23 20:06:20|347.63|345.93|347.66|345.96|347.72|346.02|347.46|345.76|28
1729713990000|2024-10-23 20:06:30|347.59|345.89|347.93|346.23|347.93|346.23|347.59|345.89|26
1729714000000|2024-10-23 20:06:40|347.94|346.24|348.15|346.45|348.15|346.45|347.92|346.22|26
1729714010000|2024-10-23 20:06:50|348.16|346.46|347.97|346.27|348.17|346.47|347.95|346.25|19
1729714020000|2024-10-23 20:07:00|347.98|346.28|347.87|346.17|348.04|346.34|347.83|346.13|28
1729714030000|2024-10-23 20:07:10|347.89|346.19|347.99|346.29|347.99|346.29|347.78|346.08|25
1729714040000|2024-10-23 20:07:20|347.96|346.26|347.93|346.23|347.99|346.29|347.8|346.1|28
1729714050000|2024-10-23 20:07:30|347.94|346.24|347.98|346.28|347.98|346.28|347.84|346.14|26
1729714060000|2024-10-23 20:07:40|348.01|346.31|348.06|346.36|348.11|346.41|347.96|346.26|23
1729714070000|2024-10-23 20:07:50|348|346.3|348.1|346.4|348.1|346.4|347.95|346.25|22
1729714080000|2024-10-23 20:08:00|348.03|346.33|347.88|346.18|348.09|346.39|347.88|346.18|19
1729714090000|2024-10-23 20:08:10|347.87|346.17|347.89|346.19|347.92|346.22|347.84|346.14|11
1729714100000|2024-10-23 20:08:20|347.87|346.17|347.86|346.16|347.91|346.21|347.86|346.16|18
1729714110000|2024-10-23 20:08:30|347.87|346.17|347.78|346.08|347.87|346.17|347.67|345.97|18
1729714120000|2024-10-23 20:08:40|347.74|346.04|347.72|346.02|347.8|346.1|347.66|345.96|19
1729714130000|2024-10-23 20:08:50|347.74|346.04|347.71|346.01|347.79|346.09|347.69|345.99|17
1729714140000|2024-10-23 20:09:00|347.7|346|347.75|346.05|347.75|346.05|347.64|345.94|26
1729714150000|2024-10-23 20:09:10|347.72|346.02|347.69|345.99|347.73|346.03|347.66|345.96|20
1729714160000|2024-10-23 20:09:20|347.67|345.97|347.86|346.16|347.88|346.18|347.6|345.9|27
1729714170000|2024-10-23 20:09:30|347.85|346.15|347.78|346.08|347.94|346.24|347.78|346.08|21
1729714180000|2024-10-23 20:09:40|347.75|346.05|347.78|346.08|347.8|346.1|347.66|345.96|26
1729714190000|2024-10-23 20:09:50|347.77|346.07|347.68|345.98|347.77|346.07|347.67|345.97|17
1729714200000|2024-10-23 20:10:00|347.71|346.01|347.6|345.9|347.75|346.05|347.6|345.9|18
1729714210000|2024-10-23 20:10:10|347.66|345.96|347.71|346.01|347.73|346.03|347.65|345.95|19
1729714220000|2024-10-23 20:10:20|347.76|346.06|347.75|346.05|347.78|346.08|347.7|346|20
1729714230000|2024-10-23 20:10:30|347.77|346.07|347.75|346.05|347.77|346.07|347.72|346.02|20
1729714240000|2024-10-23 20:10:40|347.71|346.01|347.72|346.02|347.73|346.03|347.65|345.95|21
1729714250000|2024-10-23 20:10:50|347.7|346|347.7|346|347.72|346.02|347.6|345.9|22
1729714260000|2024-10-23 20:11:00|347.66|345.96|347.62|345.92|347.69|345.99|347.58|345.88|24
1729714270000|2024-10-23 20:11:10|347.61|345.91|347.59|345.89|347.67|345.97|347.59|345.89|20
1729714280000|2024-10-23 20:11:20|347.62|345.92|347.61|345.91|347.63|345.93|347.58|345.88|10
1729714290000|2024-10-23 20:11:30|347.62|345.92|347.63|345.93|347.65|345.95|347.62|345.92|6
1729714300000|2024-10-23 20:11:40|347.62|345.92|347.76|346.06|347.79|346.09|347.62|345.92|11
1729714310000|2024-10-23 20:11:50|347.78|346.08|347.63|345.93|347.78|346.08|347.55|345.85|15
1729714320000|2024-10-23 20:12:00|347.64|345.94|347.66|345.96|347.79|346.09|347.64|345.94|19
1729714330000|2024-10-23 20:12:10|347.65|345.95|347.48|345.78|347.65|345.95|347.48|345.78|15
1729714340000|2024-10-23 20:12:20|347.5|345.8|347.55|345.85|347.57|345.87|347.48|345.78|12
1729714350000|2024-10-23 20:12:30|347.56|345.86|347.71|346.01|347.71|346.01|347.56|345.86|9
1729714360000|2024-10-23 20:12:40|347.69|345.99|347.56|345.86|347.71|346.01|347.56|345.86|15
1729714370000|2024-10-23 20:12:50|347.57|345.87|347.56|345.86|347.57|345.87|347.56|345.86|2
1729714380000|2024-10-23 20:13:00|347.57|345.87|347.57|345.87|347.64|345.94|347.54|345.84|21
1729714390000|2024-10-23 20:13:10|347.56|345.86|347.65|345.95|347.66|345.96|347.53|345.83|13
1729714400000|2024-10-23 20:13:20|347.64|345.94|347.67|345.97|347.67|345.97|347.62|345.92|18
1729714410000|2024-10-23 20:13:30|347.68|345.98|347.95|346.25|347.95|346.25|347.68|345.98|13
1729714420000|2024-10-23 20:13:40|347.94|346.24|347.98|346.28|347.98|346.28|347.93|346.23|5
1729714430000|2024-10-23 20:13:50|347.97|346.27|347.88|346.18|347.97|346.27|347.86|346.16|10
1729714440000|2024-10-23 20:14:00|347.87|346.17|347.89|346.19|347.9|346.2|347.82|346.12|11
1729714450000|2024-10-23 20:14:10|347.9|346.2|347.91|346.21|347.91|346.21|347.9|346.2|2
1729714460000|2024-10-23 20:14:20|347.9|346.2|347.67|345.97|347.9|346.2|347.67|345.97|14
1729714470000|2024-10-23 20:14:30|347.68|345.98|347.72|346.02|347.72|346.02|347.67|345.97|6
1729714480000|2024-10-23 20:14:40|347.71|346.01|347.73|346.03|347.74|346.04|347.68|345.98|7
1729714490000|2024-10-23 20:14:50|347.76|346.06|347.7|346|347.76|346.06|347.68|345.98|13
1729714500000|2024-10-23 20:15:00|347.69|345.99|347.69|345.99|347.69|345.99|347.68|345.98|3
1729714510000|2024-10-23 20:15:10|347.68|345.98|347.69|345.99|347.7|346|347.65|345.95|11
1729714520000|2024-10-23 20:15:20|347.71|346.01|347.73|346.03|347.77|346.07|347.71|346.01|8
1729714530000|2024-10-23 20:15:30|347.75|346.05|347.96|346.26|347.96|346.26|347.75|346.05|10
1729714540000|2024-10-23 20:15:40|347.95|346.25|348|346.3|348|346.3|347.95|346.25|8
1729714550000|2024-10-23 20:15:50|347.99|346.29|347.97|346.27|348.06|346.36|347.95|346.25|12
1729714560000|2024-10-23 20:16:00|347.96|346.26|347.99|346.29|348.01|346.31|347.96|346.26|10
1729714570000|2024-10-23 20:16:10|347.98|346.28|348.01|346.31|348.06|346.36|347.97|346.27|10
1729714580000|2024-10-23 20:16:20|348.02|346.32|347.96|346.26|348.02|346.32|347.95|346.25|18
1729714590000|2024-10-23 20:16:30|347.97|346.27|348.15|346.45|348.15|346.45|347.95|346.25|14
1729714600000|2024-10-23 20:16:40|348.13|346.43|348.3|346.6|348.3|346.6|348.12|346.42|19
1729714610000|2024-10-23 20:16:50|348.31|346.61|348.29|346.59|348.32|346.62|348.29|346.59|4
1729714620000|2024-10-23 20:17:00|348.31|346.61|348.31|346.61|348.31|346.61|348.26|346.56|17
1729714630000|2024-10-23 20:17:10|348.3|346.6|348.51|346.81|348.51|346.81|348.3|346.6|11
1729714640000|2024-10-23 20:17:20|348.53|346.83|348.7|347|348.71|347.01|348.52|346.82|15
1729714650000|2024-10-23 20:17:30|348.71|347.01|348.98|347.28|349.05|347.35|348.71|347.01|16
1729714660000|2024-10-23 20:17:40|348.97|347.27|348.9|347.2|348.98|347.28|348.87|347.17|20
1729714670000|2024-10-23 20:17:50|348.88|347.18|348.98|347.28|349.04|347.34|348.83|347.13|15
1729714680000|2024-10-23 20:18:00|348.93|347.23|348.98|347.28|349.02|347.32|348.93|347.23|15
1729714690000|2024-10-23 20:18:10|348.97|347.27|348.88|347.18|348.98|347.28|348.78|347.08|16
1729714700000|2024-10-23 20:18:20|348.87|347.17|348.92|347.22|348.96|347.26|348.87|347.17|12
1729714710000|2024-10-23 20:18:30|348.91|347.21|349.15|347.45|349.27|347.57|348.91|347.21|29
1729714720000|2024-10-23 20:18:40|349.14|347.44|349.08|347.38|349.14|347.44|349.08|347.38|10
1729714730000|2024-10-23 20:18:50|349.09|347.39|349.06|347.36|349.11|347.41|349.05|347.35|16
1729714740000|2024-10-23 20:19:00|349.05|347.35|348.93|347.23|349.07|347.37|348.93|347.23|29
1729714750000|2024-10-23 20:19:10|348.94|347.24|349.12|347.42|349.14|347.44|348.94|347.24|21
1729714760000|2024-10-23 20:19:20|349.1|347.4|349.12|347.42|349.15|347.45|349.1|347.4|14
1729714770000|2024-10-23 20:19:30|349.14|347.44|349.07|347.37|349.14|347.44|349.05|347.35|22
1729714780000|2024-10-23 20:19:40|349.06|347.36|349.06|347.36|349.07|347.37|349.02|347.32|17
1729714790000|2024-10-23 20:19:50|349.03|347.33|349.05|347.35|349.06|347.36|349.03|347.33|16
1729714800000|2024-10-23 20:20:00|349.06|347.36|349.17|347.47|349.22|347.52|349.04|347.34|23
1729714810000|2024-10-23 20:20:10|349.16|347.46|349.05|347.35|349.17|347.47|349.05|347.35|9
1729714820000|2024-10-23 20:20:20|349.04|347.34|349.07|347.37|349.16|347.46|349.03|347.33|10
1729714830000|2024-10-23 20:20:30|349.06|347.36|349.05|347.35|349.06|347.36|349.03|347.33|10
1729714840000|2024-10-23 20:20:40|349.03|347.33|348.96|347.26|349.03|347.33|348.96|347.26|7
1729714850000|2024-10-23 20:20:50|348.95|347.25|348.96|347.26|348.96|347.26|348.92|347.22|13
1729714860000|2024-10-23 20:21:00|348.92|347.22|348.82|347.12|348.92|347.22|348.81|347.11|4
1729714870000|2024-10-23 20:21:10|348.83|347.13|348.89|347.19|348.93|347.23|348.83|347.13|18
1729714880000|2024-10-23 20:21:20|348.88|347.18|348.88|347.18|348.88|347.18|348.88|347.18|1
1729714890000|2024-10-23 20:21:30|348.89|347.19|349|347.3|349.14|347.44|348.89|347.19|15
1729714900000|2024-10-23 20:21:40|348.99|347.29|349.25|347.55|349.29|347.59|348.99|347.29|14
1729714910000|2024-10-23 20:21:50|349.26|347.56|349.27|347.57|349.3|347.6|349.26|347.56|10
1729714920000|2024-10-23 20:22:00|349.28|347.58|349.29|347.59|349.29|347.59|349.25|347.55|7
1729714930000|2024-10-23 20:22:10|349.25|347.55|349.27|347.57|349.33|347.63|349.25|347.55|14
1729714940000|2024-10-23 20:22:20|349.26|347.56|349.3|347.6|349.3|347.6|349.25|347.55|10
1729714950000|2024-10-23 20:22:30|349.25|347.55|349.21|347.51|349.25|347.55|349.18|347.48|5
1729714960000|2024-10-23 20:22:40|349.2|347.5|349.16|347.46|349.2|347.5|349.16|347.46|9
1729714970000|2024-10-23 20:22:50|349.17|347.47|349.18|347.48|349.19|347.49|349.12|347.42|9
1729714980000|2024-10-23 20:23:00|349.17|347.47|349.14|347.44|349.19|347.49|349.12|347.42|17
1729714990000|2024-10-23 20:23:10|349.16|347.46|349.17|347.47|349.17|347.47|349.13|347.43|10
1729715000000|2024-10-23 20:23:20|349.15|347.45|349.28|347.58|349.31|347.61|349.13|347.43|16
1729715010000|2024-10-23 20:23:30|349.24|347.54|349.16|347.46|349.24|347.54|349.15|347.45|8
1729715020000|2024-10-23 20:23:40|349.17|347.47|349.25|347.55|349.27|347.57|349.17|347.47|9
1729715030000|2024-10-23 20:23:50|349.24|347.54|348.99|347.29|349.24|347.54|348.85|347.15|21
1729715040000|2024-10-23 20:24:00|349.04|347.34|348.86|347.16|349.05|347.35|348.86|347.16|28
1729715050000|2024-10-23 20:24:10|348.85|347.15|348.83|347.13|348.85|347.15|348.79|347.09|19
1729715060000|2024-10-23 20:24:20|348.82|347.12|348.96|347.26|348.96|347.26|348.81|347.11|20
1729715070000|2024-10-23 20:24:30|348.95|347.25|348.9|347.2|348.98|347.28|348.9|347.2|21
1729715080000|2024-10-23 20:24:40|348.89|347.19|348.97|347.27|348.98|347.28|348.89|347.19|13
1729715090000|2024-10-23 20:24:50|348.96|347.26|348.88|347.18|348.97|347.27|348.87|347.17|10
1729715100000|2024-10-23 20:25:00|348.87|347.17|348.96|347.26|348.97|347.27|348.86|347.16|19
1729715110000|2024-10-23 20:25:10|348.97|347.27|348.99|347.29|349|347.3|348.95|347.25|11
1729715120000|2024-10-23 20:25:20|349|347.3|349.07|347.37|349.09|347.39|349|347.3|10
1729715130000|2024-10-23 20:25:30|349.06|347.36|349.14|347.44|349.14|347.44|349.05|347.35|16
1729715140000|2024-10-23 20:25:40|349.15|347.45|349.26|347.56|349.34|347.64|349.15|347.45|13
1729715150000|2024-10-23 20:25:50|349.25|347.55|349.09|347.39|349.25|347.55|349.09|347.39|12
1729715160000|2024-10-23 20:26:00|349.1|347.4|349.12|347.42|349.15|347.45|349.09|347.39|16
1729715170000|2024-10-23 20:26:10|349.13|347.43|349.09|347.39|349.13|347.43|349.08|347.38|17
1729715180000|2024-10-23 20:26:20|349.08|347.38|349.03|347.33|349.09|347.39|348.98|347.28|20
1729715190000|2024-10-23 20:26:30|349.02|347.32|348.97|347.27|349.02|347.32|348.91|347.21|16
1729715200000|2024-10-23 20:26:40|348.96|347.26|348.88|347.18|348.97|347.27|348.85|347.15|20
1729715210000|2024-10-23 20:26:50|348.87|347.17|348.9|347.2|348.91|347.21|348.86|347.16|11
1729715220000|2024-10-23 20:27:00|348.89|347.19|348.88|347.18|348.9|347.2|348.88|347.18|17
1729715230000|2024-10-23 20:27:10|348.89|347.19|348.83|347.13|348.9|347.2|348.79|347.09|14
1729715240000|2024-10-23 20:27:20|348.82|347.12|348.83|347.13|348.87|347.17|348.81|347.11|16
1729715250000|2024-10-23 20:27:30|348.82|347.12|348.79|347.09|348.83|347.13|348.77|347.07|12
1729715260000|2024-10-23 20:27:40|348.8|347.1|348.79|347.09|348.8|347.1|348.76|347.06|12
1729715270000|2024-10-23 20:27:50|348.8|347.1|348.77|347.07|348.8|347.1|348.76|347.06|11
1729715280000|2024-10-23 20:28:00|348.78|347.08|348.76|347.06|348.78|347.08|348.75|347.05|12
1729715290000|2024-10-23 20:28:10|348.75|347.05|348.76|347.06|348.78|347.08|348.75|347.05|11
1729715300000|2024-10-23 20:28:20|348.75|347.05|348.92|347.22|348.92|347.22|348.75|347.05|14
1729715310000|2024-10-23 20:28:30|348.9|347.2|348.94|347.24|348.96|347.26|348.9|347.2|19
1729715320000|2024-10-23 20:28:40|348.95|347.25|348.94|347.24|348.95|347.25|348.93|347.23|5
1729715330000|2024-10-23 20:28:50|348.95|347.25|349.04|347.34|349.04|347.34|348.95|347.25|10
1729715340000|2024-10-23 20:29:00|349.09|347.39|349.01|347.31|349.09|347.39|349|347.3|14
1729715350000|2024-10-23 20:29:10|348.98|347.28|348.89|347.19|348.98|347.28|348.83|347.13|12
1729715360000|2024-10-23 20:29:20|348.91|347.21|349.1|347.4|349.11|347.41|348.9|347.2|13
1729715370000|2024-10-23 20:29:30|349.03|347.33|348.91|347.21|349.03|347.33|348.88|347.18|17
1729715380000|2024-10-23 20:29:40|348.9|347.2|348.95|347.25|348.95|347.25|348.88|347.18|19
1729715390000|2024-10-23 20:29:50|348.94|347.24|348.94|347.24|348.96|347.26|348.91|347.21|15
1729715400000|2024-10-23 20:30:00|348.93|347.23|349.05|347.35|349.08|347.38|348.93|347.23|18
1729715410000|2024-10-23 20:30:10|349.06|347.36|349.1|347.4|349.1|347.4|348.97|347.27|17
1729715420000|2024-10-23 20:30:20|349.11|347.41|349.1|347.4|349.14|347.44|349.06|347.36|18
1729715430000|2024-10-23 20:30:30|349.09|347.39|349.31|347.61|349.31|347.61|349.09|347.39|20
1729715440000|2024-10-23 20:30:40|349.3|347.6|349.32|347.62|349.35|347.65|349.28|347.58|20
1729715450000|2024-10-23 20:30:50|349.3|347.6|349.31|347.61|349.33|347.63|349.29|347.59|18
1729715460000|2024-10-23 20:31:00|349.32|347.62|349.38|347.68|349.46|347.76|349.3|347.6|19
1729715470000|2024-10-23 20:31:10|349.37|347.67|349.3|347.6|349.38|347.68|349.3|347.6|14
1729715480000|2024-10-23 20:31:20|349.32|347.62|349.32|347.62|349.36|347.66|349.3|347.6|13
1729715490000|2024-10-23 20:31:30|349.3|347.6|349.16|347.46|349.32|347.62|349.13|347.43|28
1729715500000|2024-10-23 20:31:40|349.15|347.45|349.03|347.33|349.16|347.46|348.96|347.26|27
1729715510000|2024-10-23 20:31:50|349.05|347.35|349.14|347.44|349.18|347.48|349.05|347.35|22
1729715520000|2024-10-23 20:32:00|349.12|347.42|349.26|347.56|349.34|347.64|349.1|347.4|27
1729715530000|2024-10-23 20:32:10|349.28|347.58|349.43|347.73|349.43|347.73|349.28|347.58|20
1729715540000|2024-10-23 20:32:20|349.42|347.72|349.53|347.83|349.61|347.91|349.42|347.72|26
1729715550000|2024-10-23 20:32:30|349.54|347.84|349.4|347.7|349.55|347.85|349.4|347.7|27
1729715560000|2024-10-23 20:32:40|349.38|347.68|349.24|347.54|349.38|347.68|349.2|347.5|24
1729715570000|2024-10-23 20:32:50|349.23|347.53|349.2|347.5|349.25|347.55|349.19|347.49|17
1729715580000|2024-10-23 20:33:00|349.19|347.49|349.29|347.59|349.32|347.62|349.15|347.45|15
1729715590000|2024-10-23 20:33:10|349.28|347.58|349.32|347.62|349.36|347.66|349.26|347.56|17
1729715600000|2024-10-23 20:33:20|349.35|347.65|349.28|347.58|349.37|347.67|349.28|347.58|12
1729715610000|2024-10-23 20:33:30|349.27|347.57|349.17|347.47|349.27|347.57|349.14|347.44|26
1729715620000|2024-10-23 20:33:40|349.18|347.48|349.17|347.47|349.21|347.51|348.99|347.29|28
1729715630000|2024-10-23 20:33:50|349.16|347.46|349.08|347.38|349.17|347.47|349.08|347.38|9
1729715640000|2024-10-23 20:34:00|349.09|347.39|348.95|347.25|349.09|347.39|348.95|347.25|23
1729715650000|2024-10-23 20:34:10|348.94|347.24|348.93|347.23|348.98|347.28|348.88|347.18|23
1729715660000|2024-10-23 20:34:20|348.94|347.24|348.85|347.15|348.94|347.24|348.85|347.15|22
1729715670000|2024-10-23 20:34:30|348.84|347.14|348.85|347.15|348.89|347.19|348.83|347.13|19
1729715680000|2024-10-23 20:34:40|348.86|347.16|348.86|347.16|348.87|347.17|348.79|347.09|18
1729715690000|2024-10-23 20:34:50|348.88|347.18|348.89|347.19|348.92|347.22|348.88|347.18|15
1729715700000|2024-10-23 20:35:00|348.85|347.15|348.81|347.11|348.99|347.29|348.81|347.11|24
1729715710000|2024-10-23 20:35:10|348.8|347.1|348.74|347.04|348.84|347.14|348.73|347.03|18
1729715720000|2024-10-23 20:35:20|348.73|347.03|348.73|347.03|348.73|347.03|348.56|346.86|17
1729715730000|2024-10-23 20:35:30|348.74|347.04|348.77|347.07|348.78|347.08|348.74|347.04|9
1729715740000|2024-10-23 20:35:40|348.73|347.03|348.77|347.07|348.78|347.08|348.72|347.02|11
1729715750000|2024-10-23 20:35:50|348.78|347.08|348.94|347.24|348.99|347.29|348.78|347.08|20
1729715760000|2024-10-23 20:36:00|348.91|347.21|349.14|347.44|349.14|347.44|348.91|347.21|25
1729715770000|2024-10-23 20:36:10|349.13|347.43|349.14|347.44|349.14|347.44|349.12|347.42|5
1729715780000|2024-10-23 20:36:20|349.13|347.43|349.12|347.42|349.14|347.44|349.11|347.41|11
1729715790000|2024-10-23 20:36:30|349.11|347.41|348.95|347.25|349.11|347.41|348.94|347.24|15
1729715800000|2024-10-23 20:36:40|348.94|347.24|348.83|347.13|348.98|347.28|348.8|347.1|15
1729715810000|2024-10-23 20:36:50|348.84|347.14|348.83|347.13|348.84|347.14|348.79|347.09|12
1729715820000|2024-10-23 20:37:00|348.84|347.14|348.82|347.12|348.84|347.14|348.8|347.1|4
1729715830000|2024-10-23 20:37:10|348.87|347.17|348.92|347.22|349.01|347.31|348.87|347.17|13
1729715840000|2024-10-23 20:37:20|348.9|347.2|348.84|347.14|348.93|347.23|348.84|347.14|23
1729715850000|2024-10-23 20:37:30|348.83|347.13|348.81|347.11|348.84|347.14|348.81|347.11|19
1729715860000|2024-10-23 20:37:40|348.82|347.12|348.83|347.13|348.83|347.13|348.8|347.1|10
1729715870000|2024-10-23 20:37:50|348.82|347.12|349|347.3|349.01|347.31|348.82|347.12|14
1729715880000|2024-10-23 20:38:00|349.01|347.31|349.02|347.32|349.02|347.32|348.96|347.26|11
1729715890000|2024-10-23 20:38:10|349.01|347.31|349.01|347.31|349.02|347.32|348.98|347.28|8
1729715900000|2024-10-23 20:38:20|349|347.3|349.06|347.36|349.09|347.39|348.96|347.26|19
1729715910000|2024-10-23 20:38:30|349.07|347.37|348.97|347.27|349.07|347.37|348.96|347.26|14
1729715920000|2024-10-23 20:38:40|348.96|347.26|348.93|347.23|348.96|347.26|348.9|347.2|7
1729715930000|2024-10-23 20:38:50|348.95|347.25|348.98|347.28|349|347.3|348.92|347.22|13
1729715940000|2024-10-23 20:39:00|348.97|347.27|348.95|347.25|349.04|347.34|348.94|347.24|21
1729715950000|2024-10-23 20:39:10|348.94|347.24|348.94|347.24|348.96|347.26|348.92|347.22|13
1729715960000|2024-10-23 20:39:20|348.95|347.25|349.14|347.44|349.14|347.44|348.95|347.25|12
1729715970000|2024-10-23 20:39:30|349.13|347.43|349.13|347.43|349.14|347.44|349.13|347.43|9
1729715980000|2024-10-23 20:39:40|349.14|347.44|349.14|347.44|349.15|347.45|349.12|347.42|4
1729715990000|2024-10-23 20:39:50|349.13|347.43|349.13|347.43|349.13|347.43|349.12|347.42|7
1729716000000|2024-10-23 20:40:00|349.14|347.44|349.15|347.45|349.23|347.53|349.13|347.43|20
1729716010000|2024-10-23 20:40:10|349.16|347.46|348.93|347.23|349.16|347.46|348.91|347.21|26
1729716020000|2024-10-23 20:40:20|348.94|347.24|348.9|347.2|348.97|347.27|348.9|347.2|19
1729716030000|2024-10-23 20:40:30|348.92|347.22|348.91|347.21|348.93|347.23|348.89|347.19|17
1729716040000|2024-10-23 20:40:40|348.93|347.23|348.81|347.11|348.93|347.23|348.62|346.92|19
1729716050000|2024-10-23 20:40:50|348.8|347.1|348.9|347.2|348.9|347.2|348.79|347.09|11
1729716060000|2024-10-23 20:41:00|348.89|347.19|348.66|346.96|348.89|347.19|348.64|346.94|20
1729716070000|2024-10-23 20:41:10|348.65|346.95|348.78|347.08|348.78|347.08|348.62|346.92|21
1729716080000|2024-10-23 20:41:20|348.79|347.09|348.79|347.09|348.85|347.15|348.79|347.09|11
1729716090000|2024-10-23 20:41:30|348.83|347.13|348.85|347.15|348.89|347.19|348.8|347.1|13
1729716100000|2024-10-23 20:41:40|348.81|347.11|348.79|347.09|348.84|347.14|348.74|347.04|25
1729716110000|2024-10-23 20:41:50|348.81|347.11|348.76|347.06|348.86|347.16|348.76|347.06|17
1729716120000|2024-10-23 20:42:00|348.75|347.05|348.7|347|348.75|347.05|348.69|346.99|21
1729716130000|2024-10-23 20:42:10|348.69|346.99|348.71|347.01|348.76|347.06|348.68|346.98|20
1729716140000|2024-10-23 20:42:20|348.72|347.02|348.73|347.03|348.75|347.05|348.66|346.96|16
1729716150000|2024-10-23 20:42:30|348.74|347.04|348.74|347.04|348.76|347.06|348.68|346.98|17
1729716160000|2024-10-23 20:42:40|348.73|347.03|348.76|347.06|348.76|347.06|348.68|346.98|12
1729716170000|2024-10-23 20:42:50|348.75|347.05|348.71|347.01|348.75|347.05|348.7|347|21
1729716180000|2024-10-23 20:43:00|348.72|347.02|348.7|347|348.75|347.05|348.7|347|16
1729716190000|2024-10-23 20:43:10|348.69|346.99|348.71|347.01|348.74|347.04|348.59|346.89|22
1729716200000|2024-10-23 20:43:20|348.72|347.02|348.72|347.02|348.73|347.03|348.69|346.99|13
1729716210000|2024-10-23 20:43:30|348.71|347.01|348.71|347.01|348.72|347.02|348.63|346.93|16
1729716220000|2024-10-23 20:43:40|348.72|347.02|348.7|347|348.73|347.03|348.7|347|9
1729716230000|2024-10-23 20:43:50|348.69|346.99|348.7|347|348.72|347.02|348.69|346.99|11
1729716240000|2024-10-23 20:44:00|348.71|347.01|348.73|347.03|348.75|347.05|348.7|347|9
1729716250000|2024-10-23 20:44:10|348.74|347.04|348.74|347.04|348.74|347.04|348.73|347.03|3
1729716260000|2024-10-23 20:44:20|348.73|347.03|348.74|347.04|348.74|347.04|348.73|347.03|10
1729716270000|2024-10-23 20:44:30|348.73|347.03|348.74|347.04|348.76|347.06|348.73|347.03|15
1729716280000|2024-10-23 20:44:40|348.75|347.05|348.87|347.17|348.88|347.18|348.73|347.03|15
1729716290000|2024-10-23 20:44:50|348.88|347.18|349.04|347.34|349.08|347.38|348.88|347.18|17
1729716300000|2024-10-23 20:45:00|349.12|347.42|349.03|347.33|349.14|347.44|349.01|347.31|20
1729716310000|2024-10-23 20:45:10|349.04|347.34|348.81|347.11|349.04|347.34|348.78|347.08|21
1729716320000|2024-10-23 20:45:20|348.82|347.12|348.6|346.9|348.82|347.12|348.57|346.87|32
1729716330000|2024-10-23 20:45:30|348.59|346.89|348.57|346.87|348.64|346.94|348.57|346.87|20
1729716340000|2024-10-23 20:45:40|348.59|346.89|348.68|346.98|348.68|346.98|348.59|346.89|17
1729716350000|2024-10-23 20:45:50|348.69|346.99|348.79|347.09|348.79|347.09|348.69|346.99|14
1729716360000|2024-10-23 20:46:00|348.78|347.08|348.74|347.04|348.78|347.08|348.72|347.02|11
1729716370000|2024-10-23 20:46:10|348.73|347.03|348.69|346.99|348.76|347.06|348.69|346.99|16
1729716380000|2024-10-23 20:46:20|348.68|346.98|348.75|347.05|348.75|347.05|348.68|346.98|9
1729716390000|2024-10-23 20:46:30|348.74|347.04|348.74|347.04|348.77|347.07|348.71|347.01|14
1729716400000|2024-10-23 20:46:40|348.73|347.03|348.67|346.97|348.74|347.04|348.67|346.97|12
1729716410000|2024-10-23 20:46:50|348.66|346.96|348.74|347.04|348.74|347.04|348.66|346.96|13
1729716420000|2024-10-23 20:47:00|348.75|347.05|348.77|347.07|348.79|347.09|348.74|347.04|15
1729716430000|2024-10-23 20:47:10|348.76|347.06|348.68|346.98|348.76|347.06|348.68|346.98|10
1729716440000|2024-10-23 20:47:20|348.67|346.97|348.67|346.97|348.68|346.98|348.62|346.92|10
1729716450000|2024-10-23 20:47:30|348.66|346.96|348.6|346.9|348.66|346.96|348.6|346.9|20
1729716460000|2024-10-23 20:47:40|348.62|346.92|348.61|346.91|348.66|346.96|348.59|346.89|19
1729716470000|2024-10-23 20:47:50|348.62|346.92|348.64|346.94|348.64|346.94|348.59|346.89|17
1729716480000|2024-10-23 20:48:00|348.63|346.93|348.68|346.98|348.68|346.98|348.61|346.91|10
1729716490000|2024-10-23 20:48:10|348.72|347.02|348.88|347.18|348.91|347.21|348.72|347.02|19
1729716500000|2024-10-23 20:48:20|348.86|347.16|348.87|347.17|348.88|347.18|348.84|347.14|9
1729716510000|2024-10-23 20:48:30|348.88|347.18|348.88|347.18|348.88|347.18|348.87|347.17|5
1729716520000|2024-10-23 20:48:40|348.89|347.19|349.04|347.34|349.07|347.37|348.89|347.19|8
1729716530000|2024-10-23 20:48:50|349.06|347.36|349.07|347.37|349.07|347.37|349.06|347.36|2
1729716540000|2024-10-23 20:49:00|349.13|347.43|348.96|347.26|349.17|347.47|348.96|347.26|14
1729716550000|2024-10-23 20:49:10|348.98|347.28|348.87|347.17|349|347.3|348.87|347.17|23
1729716560000|2024-10-23 20:49:20|348.88|347.18|348.92|347.22|348.93|347.23|348.85|347.15|19
1729716570000|2024-10-23 20:49:30|348.88|347.18|348.96|347.26|349|347.3|348.86|347.16|23
1729716580000|2024-10-23 20:49:40|348.97|347.27|348.99|347.29|349|347.3|348.94|347.24|14
1729716590000|2024-10-23 20:49:50|348.98|347.28|348.98|347.28|349.01|347.31|348.94|347.24|17
1729716600000|2024-10-23 20:50:00|349.01|347.31|349.09|347.39|349.1|347.4|349.01|347.31|19
1729716610000|2024-10-23 20:50:10|349.1|347.4|349.03|347.33|349.1|347.4|349.03|347.33|19
1729716620000|2024-10-23 20:50:20|349.07|347.37|348.99|347.29|349.07|347.37|348.98|347.28|8
1729716630000|2024-10-23 20:50:30|348.98|347.28|349.01|347.31|349.06|347.36|348.96|347.26|16
1729716640000|2024-10-23 20:50:40|348.94|347.24|348.93|347.23|349|347.3|348.91|347.21|16
1729716650000|2024-10-23 20:50:50|348.92|347.22|348.84|347.14|348.92|347.22|348.78|347.08|11
1729716660000|2024-10-23 20:51:00|348.85|347.15|348.85|347.15|348.89|347.19|348.82|347.12|25
1729716670000|2024-10-23 20:51:10|348.86|347.16|348.87|347.17|348.89|347.19|348.85|347.15|12
1729716680000|2024-10-23 20:51:20|348.9|347.2|348.94|347.24|348.96|347.26|348.9|347.2|12
1729716690000|2024-10-23 20:51:30|348.92|347.22|348.82|347.12|348.93|347.23|348.81|347.11|17
1729716700000|2024-10-23 20:51:40|348.84|347.14|348.84|347.14|348.86|347.16|348.81|347.11|11
1729716710000|2024-10-23 20:51:50|348.83|347.13|348.86|347.16|348.86|347.16|348.83|347.13|6
1729716720000|2024-10-23 20:52:00|348.88|347.18|348.93|347.23|348.97|347.27|348.88|347.18|11
1729716730000|2024-10-23 20:52:10|348.92|347.22|348.98|347.28|349.01|347.31|348.88|347.18|15
1729716740000|2024-10-23 20:52:20|348.99|347.29|348.95|347.25|349|347.3|348.94|347.24|23
1729716750000|2024-10-23 20:52:30|348.96|347.26|349.07|347.37|349.07|347.37|348.96|347.26|15
1729716760000|2024-10-23 20:52:40|349.05|347.35|349.09|347.39|349.1|347.4|349.05|347.35|14
1729716770000|2024-10-23 20:52:50|349.06|347.36|349.07|347.37|349.1|347.4|349.06|347.36|12
1729716780000|2024-10-23 20:53:00|349.06|347.36|349.1|347.4|349.1|347.4|349.05|347.35|23
1729716790000|2024-10-23 20:53:10|349.09|347.39|349.1|347.4|349.1|347.4|349.05|347.35|18
1729716800000|2024-10-23 20:53:20|349.08|347.38|349.04|347.34|349.11|347.41|349.03|347.33|22
1729716810000|2024-10-23 20:53:30|349.02|347.32|348.93|347.23|349.04|347.34|348.93|347.23|14
1729716820000|2024-10-23 20:53:40|348.9|347.2|348.99|347.29|349|347.3|348.9|347.2|15
1729716830000|2024-10-23 20:53:50|348.97|347.27|349.04|347.34|349.07|347.37|348.97|347.27|15
1729716840000|2024-10-23 20:54:00|349.03|347.33|349.08|347.38|349.09|347.39|349.03|347.33|16
1729716850000|2024-10-23 20:54:10|349.09|347.39|349.1|347.4|349.1|347.4|349.06|347.36|11
1729716860000|2024-10-23 20:54:20|349.09|347.39|349.09|347.39|349.1|347.4|349.08|347.38|9
1729716900000|2024-10-23 20:55:00|349.17|347.47|349.19|347.49|349.21|347.51|349.17|347.47|18
1729716910000|2024-10-23 20:55:10|349.18|347.48|349.19|347.49|349.19|347.49|349.18|347.48|6
1729716920000|2024-10-23 20:55:20|349.2|347.5|349.2|347.5|349.2|347.5|349.2|347.5|1
1729716930000|2024-10-23 20:55:30|349.18|347.48|349.16|347.46|349.18|347.48|349.16|347.46|8
1729716940000|2024-10-23 20:55:40|349.17|347.47|349.09|347.39|349.17|347.47|349.09|347.39|10
1729716950000|2024-10-23 20:55:50|349.11|347.41|349.08|347.38|349.11|347.41|349.08|347.38|14
1729716960000|2024-10-23 20:56:00|349.07|347.37|349.09|347.39|349.09|347.39|349.07|347.37|3
1729716970000|2024-10-23 20:56:10|349.1|347.4|349.22|347.52|349.25|347.55|349.1|347.4|5
1729716980000|2024-10-23 20:56:20|349.19|347.49|349.17|347.47|349.19|347.49|349.13|347.43|8
1729716990000|2024-10-23 20:56:30|349.16|347.46|349.19|347.49|349.19|347.49|349.13|347.43|8
1729717000000|2024-10-23 20:56:40|349.18|347.48|349.22|347.52|349.22|347.52|349.18|347.48|5
1729717010000|2024-10-23 20:56:50|349.21|347.51|349.22|347.52|349.22|347.52|349.2|347.5|9
1729717020000|2024-10-23 20:57:00|349.21|347.51|349.16|347.46|349.22|347.52|349.16|347.46|13
1729717030000|2024-10-23 20:57:10|349.17|347.47|349.21|347.51|349.21|347.51|349.16|347.46|15
1729717040000|2024-10-23 20:57:20|349.19|347.49|349.19|347.49|349.2|347.5|349.19|347.49|3
1729717050000|2024-10-23 20:57:30|349.18|347.48|349.19|347.49|349.19|347.49|349.18|347.48|6
1729717060000|2024-10-23 20:57:40|349.18|347.48|349.19|347.49|349.19|347.49|349.18|347.48|2
1729717070000|2024-10-23 20:57:50|349.2|347.5|349.21|347.51|349.21|347.51|349.2|347.5|6
1729717080000|2024-10-23 20:58:00|349.2|347.5|349.25|347.55|349.25|347.55|349.18|347.48|8
1729717090000|2024-10-23 20:58:10|349.24|347.54|349.22|347.52|349.24|347.54|349.21|347.51|7
1729717100000|2024-10-23 20:58:20|349.21|347.51|349.29|347.59|349.3|347.6|349.21|347.51|7
1729717110000|2024-10-23 20:58:30|349.3|347.6|349.28|347.58|349.3|347.6|349.28|347.58|3
1729717120000|2024-10-23 20:58:40|349.29|347.59|349.23|347.53|349.29|347.59|349.23|347.53|5
1729717130000|2024-10-23 20:58:50|349.22|347.52|349.19|347.49|349.22|347.52|349.18|347.48|6
1729717140000|2024-10-23 20:59:00|349.18|347.48|349.11|347.41|349.19|347.49|349.11|347.41|9
1729717150000|2024-10-23 20:59:10|349.1|347.4|349.03|347.33|349.1|347.4|349.03|347.33|8
1729717160000|2024-10-23 20:59:20|349.02|347.32|348.98|347.28|349.05|347.35|348.98|347.28|12
1729717170000|2024-10-23 20:59:30|349.05|347.35|349.08|347.38|349.11|347.41|349.05|347.35|10
1729717180000|2024-10-23 20:59:40|349.11|347.41|349.03|347.33|349.14|347.44|349.03|347.33|8
1729717190000|2024-10-23 20:59:50|349.01|347.31|348.92|347.22|349.01|347.31|348.89|347.19|12
1729717200000|2024-10-23 21:00:00|349.01|347.31|349.15|347.45|349.17|347.47|349.01|347.31|15
1729717210000|2024-10-23 21:00:10|349.14|347.44|349.11|347.41|349.15|347.45|349.09|347.39|5
1729717220000|2024-10-23 21:00:20|349.1|347.4|349.1|347.4|349.1|347.4|349.1|347.4|1
1729717230000|2024-10-23 21:00:30|349.11|347.41|349.02|347.32|349.11|347.41|349.02|347.32|7
1729717240000|2024-10-23 21:00:40|349.01|347.31|348.99|347.29|349.01|347.31|348.92|347.22|11
1729717250000|2024-10-23 21:00:50|349|347.3|348.97|347.27|349|347.3|348.94|347.24|9
1729717260000|2024-10-23 21:01:00|348.98|347.28|349.08|347.38|349.08|347.38|348.98|347.28|15
1729717270000|2024-10-23 21:01:10|349.06|347.36|349.04|347.34|349.06|347.36|349.04|347.34|3
1729717280000|2024-10-23 21:01:20|349.01|347.31|349.01|347.31|349.02|347.32|349|347.3|5
1729717290000|2024-10-23 21:01:30|349|347.3|348.58|346.88|349|347.3|348.4|346.7|21
1729717300000|2024-10-23 21:01:40|348.59|346.89|348.6|346.9|348.62|346.92|348.59|346.89|10
1729717310000|2024-10-23 21:01:50|348.57|346.87|348.57|346.87|348.58|346.88|348.53|346.83|11
1729717320000|2024-10-23 21:02:00|348.56|346.86|348.56|346.86|348.68|346.98|348.54|346.84|14
1729717330000|2024-10-23 21:02:10|348.53|346.83|348.55|346.85|348.59|346.89|348.53|346.83|21
1729717340000|2024-10-23 21:02:20|348.54|346.84|348.5|346.8|348.57|346.87|348.5|346.8|15
1729717350000|2024-10-23 21:02:30|348.49|346.79|348.48|346.78|348.49|346.79|348.48|346.78|2
1729717360000|2024-10-23 21:02:40|348.47|346.77|348.59|346.89|348.59|346.89|348.47|346.77|8
1729717370000|2024-10-23 21:02:50|348.6|346.9|348.54|346.84|348.66|346.96|348.54|346.84|17
1729717380000|2024-10-23 21:03:00|348.53|346.83|348.52|346.82|348.56|346.86|348.51|346.81|10
1729717390000|2024-10-23 21:03:10|348.53|346.83|348.39|346.69|348.54|346.84|348.38|346.68|7
1729717400000|2024-10-23 21:03:20|348.38|346.68|348.44|346.74|348.44|346.74|348.38|346.68|8
1729717410000|2024-10-23 21:03:30|348.4|346.7|348.5|346.8|348.57|346.87|348.4|346.7|15
1729717420000|2024-10-23 21:03:40|348.51|346.81|348.5|346.8|348.53|346.83|348.5|346.8|8
1729717430000|2024-10-23 21:03:50|348.51|346.81|348.52|346.82|348.54|346.84|348.51|346.81|4
1729717440000|2024-10-23 21:04:00|348.55|346.85|348.55|346.85|348.56|346.86|348.52|346.82|7
1729717450000|2024-10-23 21:04:10|348.56|346.86|348.48|346.78|348.57|346.87|348.48|346.78|8
1729717460000|2024-10-23 21:04:20|348.47|346.77|348.5|346.8|348.5|346.8|348.45|346.75|12
1729717470000|2024-10-23 21:04:30|348.49|346.79|348.46|346.76|348.5|346.8|348.46|346.76|5
1729717480000|2024-10-23 21:04:40|348.45|346.75|348.48|346.78|348.5|346.8|348.45|346.75|9
1729717490000|2024-10-23 21:04:50|348.47|346.77|348.51|346.81|348.51|346.81|348.47|346.77|12
1729717500000|2024-10-23 21:05:00|348.55|346.85|348.71|347.01|348.71|347.01|348.55|346.85|13
1729717510000|2024-10-23 21:05:10|348.72|347.02|348.84|347.14|348.84|347.14|348.72|347.02|17
1729717520000|2024-10-23 21:05:20|348.83|347.13|348.84|347.14|348.85|347.15|348.83|347.13|5
1729717530000|2024-10-23 21:05:30|348.85|347.15|348.85|347.15|348.85|347.15|348.84|347.14|3
1729717540000|2024-10-23 21:05:40|348.74|347.04|348.72|347.02|348.74|347.04|348.72|347.02|4
1729717550000|2024-10-23 21:05:50|348.71|347.01|348.68|346.98|348.71|347.01|348.66|346.96|5
1729717560000|2024-10-23 21:06:00|348.7|347|348.68|346.98|348.7|347|348.55|346.85|10
1729717570000|2024-10-23 21:06:10|348.66|346.96|348.65|346.95|348.73|347.03|348.65|346.95|14
1729717580000|2024-10-23 21:06:20|348.67|346.97|348.65|346.95|348.67|346.97|348.65|346.95|4
1729717590000|2024-10-23 21:06:30|348.64|346.94|348.65|346.95|348.7|347|348.62|346.92|9
1729717600000|2024-10-23 21:06:40|348.64|346.94|348.68|346.98|348.68|346.98|348.64|346.94|3
1729717610000|2024-10-23 21:06:50|348.66|346.96|348.65|346.95|348.68|346.98|348.65|346.95|6
1729717620000|2024-10-23 21:07:00|348.66|346.96|348.66|346.96|348.66|346.96|348.65|346.95|3
1729717630000|2024-10-23 21:07:10|348.55|346.85|348.51|346.81|348.55|346.85|348.45|346.75|13
1729717640000|2024-10-23 21:07:20|348.52|346.82|348.5|346.8|348.52|346.82|348.49|346.79|4
1729717650000|2024-10-23 21:07:30|348.51|346.81|348.57|346.87|348.57|346.87|348.51|346.81|4
1729717660000|2024-10-23 21:07:40|348.58|346.88|348.58|346.88|348.58|346.88|348.58|346.88|1
1729717670000|2024-10-23 21:07:50|348.59|346.89|348.59|346.89|348.59|346.89|348.59|346.89|1
1729717690000|2024-10-23 21:08:10|348.62|346.92|348.66|346.96|348.67|346.97|348.62|346.92|8
1729717700000|2024-10-23 21:08:20|348.65|346.95|348.65|346.95|348.66|346.96|348.62|346.92|15
1729717710000|2024-10-23 21:08:30|348.63|346.93|348.65|346.95|348.65|346.95|348.63|346.93|9
1729717720000|2024-10-23 21:08:40|348.64|346.94|348.63|346.93|348.65|346.95|348.63|346.93|8
1729717740000|2024-10-23 21:09:00|348.58|346.88|348.48|346.78|348.58|346.88|348.46|346.76|8
1729717750000|2024-10-23 21:09:10|348.47|346.77|348.49|346.79|348.51|346.81|348.47|346.77|6
1729717760000|2024-10-23 21:09:20|348.48|346.78|348.46|346.76|348.48|346.78|348.44|346.74|9
1729717770000|2024-10-23 21:09:30|348.45|346.75|348.45|346.75|348.48|346.78|348.45|346.75|10
1729717780000|2024-10-23 21:09:40|348.46|346.76|348.37|346.67|348.46|346.76|348.37|346.67|12
1729717790000|2024-10-23 21:09:50|348.38|346.68|348.31|346.61|348.39|346.69|348.31|346.61|9
1729717800000|2024-10-23 21:10:00|348.3|346.6|348.27|346.57|348.31|346.61|348.26|346.56|5
1729717810000|2024-10-23 21:10:10|348.28|346.58|348.3|346.6|348.3|346.6|348.28|346.58|3
1729717820000|2024-10-23 21:10:20|348.24|346.54|348.01|346.31|348.24|346.54|348|346.3|11
1729717830000|2024-10-23 21:10:30|348.02|346.32|347.75|346.05|348.02|346.32|347.75|346.05|11
1729717840000|2024-10-23 21:10:40|347.78|346.08|347.79|346.09|347.81|346.11|347.78|346.08|7
1729717850000|2024-10-23 21:10:50|347.78|346.08|347.7|346|347.81|346.11|347.7|346|9
1729717860000|2024-10-23 21:11:00|347.69|345.99|347.7|346|347.7|346|347.66|345.96|11
1729717870000|2024-10-23 21:11:10|347.69|345.99|347.84|346.14|347.84|346.14|347.69|345.99|12
1729717880000|2024-10-23 21:11:20|347.95|346.25|348.14|346.44|348.15|346.45|347.95|346.25|16
1729717890000|2024-10-23 21:11:30|348.16|346.46|348.21|346.51|348.21|346.51|348.16|346.46|10
1729717900000|2024-10-23 21:11:40|348.2|346.5|348.2|346.5|348.2|346.5|348.2|346.5|1
1729717910000|2024-10-23 21:11:50|348.19|346.49|348.2|346.5|348.2|346.5|348.19|346.49|2
1729717920000|2024-10-23 21:12:00|348.21|346.51|348.28|346.58|348.3|346.6|348.21|346.51|10
1729717930000|2024-10-23 21:12:10|348.27|346.57|348.3|346.6|348.3|346.6|348.26|346.56|11
1729717940000|2024-10-23 21:12:20|348.29|346.59|348.26|346.56|348.31|346.61|348.26|346.56|3
1729717950000|2024-10-23 21:12:30|348.27|346.57|348.28|346.58|348.3|346.6|348.27|346.57|6
1729717960000|2024-10-23 21:12:40|348.27|346.57|348.49|346.79|348.49|346.79|348.27|346.57|18
1729717970000|2024-10-23 21:12:50|348.5|346.8|348.51|346.81|348.53|346.83|348.48|346.78|9
1729717980000|2024-10-23 21:13:00|348.49|346.79|348.54|346.84|348.54|346.84|348.48|346.78|11
1729717990000|2024-10-23 21:13:10|348.55|346.85|348.54|346.84|348.59|346.89|348.54|346.84|11
1729718000000|2024-10-23 21:13:20|348.55|346.85|348.55|346.85|348.56|346.86|348.54|346.84|10
1729718010000|2024-10-23 21:13:30|348.54|346.84|348.56|346.86|348.56|346.86|348.54|346.84|7
1729718020000|2024-10-23 21:13:40|348.55|346.85|348.58|346.88|348.58|346.88|348.54|346.84|6
1729718030000|2024-10-23 21:13:50|348.6|346.9|348.59|346.89|348.6|346.9|348.59|346.89|4
1729718040000|2024-10-23 21:14:00|348.6|346.9|348.61|346.91|348.64|346.94|348.58|346.88|10
1729718050000|2024-10-23 21:14:10|348.62|346.92|348.62|346.92|348.62|346.92|348.59|346.89|5
1729718060000|2024-10-23 21:14:20|348.61|346.91|348.57|346.87|348.61|346.91|348.56|346.86|4
1729718070000|2024-10-23 21:14:30|348.56|346.86|348.56|346.86|348.58|346.88|348.56|346.86|8
1729718080000|2024-10-23 21:14:40|348.59|346.89|348.57|346.87|348.59|346.89|348.57|346.87|11
1729718090000|2024-10-23 21:14:50|348.58|346.88|348.58|346.88|348.61|346.91|348.58|346.88|10
1729718100000|2024-10-23 21:15:00|348.62|346.92|348.66|346.96|348.66|346.96|348.59|346.89|7
1729718110000|2024-10-23 21:15:10|348.65|346.95|348.67|346.97|348.67|346.97|348.65|346.95|3
1729718120000|2024-10-23 21:15:20|348.68|346.98|348.68|346.98|348.68|346.98|348.67|346.97|5
1729718130000|2024-10-23 21:15:30|348.67|346.97|348.7|347|348.7|347|348.67|346.97|4
1729718140000|2024-10-23 21:15:40|348.71|347.01|348.72|347.02|348.74|347.04|348.7|347|9
1729718150000|2024-10-23 21:15:50|348.71|347.01|348.71|347.01|348.72|347.02|348.69|346.99|10
1729718160000|2024-10-23 21:16:00|348.7|347|348.79|347.09|348.79|347.09|348.7|347|11
1729718170000|2024-10-23 21:16:10|348.78|347.08|348.68|346.98|348.78|347.08|348.65|346.95|13
1729718180000|2024-10-23 21:16:20|348.67|346.97|348.62|346.92|348.67|346.97|348.62|346.92|9
1729718190000|2024-10-23 21:16:30|348.64|346.94|348.65|346.95|348.66|346.96|348.64|346.94|4
1729718200000|2024-10-23 21:16:40|348.66|346.96|348.66|346.96|348.67|346.97|348.66|346.96|3
1729718210000|2024-10-23 21:16:50|348.69|346.99|348.66|346.96|348.69|346.99|348.66|346.96|8
1729718220000|2024-10-23 21:17:00|348.67|346.97|348.61|346.91|348.67|346.97|348.6|346.9|7
1729718230000|2024-10-23 21:17:10|348.63|346.93|348.72|347.02|348.72|347.02|348.63|346.93|6
1729718240000|2024-10-23 21:17:20|348.71|347.01|348.82|347.12|348.85|347.15|348.71|347.01|20
1729718250000|2024-10-23 21:17:30|348.81|347.11|348.8|347.1|348.82|347.12|348.77|347.07|12
1729718260000|2024-10-23 21:17:40|348.81|347.11|348.79|347.09|348.82|347.12|348.77|347.07|9
1729718270000|2024-10-23 21:17:50|348.8|347.1|348.81|347.11|348.81|347.11|348.76|347.06|12
1729718280000|2024-10-23 21:18:00|348.82|347.12|348.82|347.12|348.82|347.12|348.81|347.11|3
1729718290000|2024-10-23 21:18:10|348.83|347.13|348.85|347.15|348.92|347.22|348.8|347.1|18
1729718300000|2024-10-23 21:18:20|348.84|347.14|348.79|347.09|348.84|347.14|348.79|347.09|6
1729718310000|2024-10-23 21:18:30|348.8|347.1|348.81|347.11|348.83|347.13|348.79|347.09|5
1729718320000|2024-10-23 21:18:40|348.8|347.1|348.81|347.11|348.82|347.12|348.8|347.1|5
1729718330000|2024-10-23 21:18:50|348.8|347.1|348.81|347.11|348.81|347.11|348.8|347.1|2
1729718340000|2024-10-23 21:19:00|348.8|347.1|348.81|347.11|348.81|347.11|348.8|347.1|2
1729718360000|2024-10-23 21:19:20|348.82|347.12|348.89|347.19|348.91|347.21|348.82|347.12|8
1729718370000|2024-10-23 21:19:30|348.9|347.2|348.86|347.16|348.9|347.2|348.86|347.16|4
1729718380000|2024-10-23 21:19:40|348.87|347.17|348.8|347.1|348.87|347.17|348.8|347.1|7
1729718390000|2024-10-23 21:19:50|348.77|347.07|348.79|347.09|348.8|347.1|348.75|347.05|6
1729718400000|2024-10-23 21:20:00|348.8|347.1|348.75|347.05|348.8|347.1|348.73|347.03|9
1729718410000|2024-10-23 21:20:10|348.76|347.06|348.77|347.07|348.78|347.08|348.76|347.06|3
1729718420000|2024-10-23 21:20:20|348.76|347.06|348.71|347.01|348.76|347.06|348.68|346.98|4
1729718430000|2024-10-23 21:20:30|348.68|346.98|348.59|346.89|348.71|347.01|348.59|346.89|9
1729718440000|2024-10-23 21:20:40|348.6|346.9|348.62|346.92|348.62|346.92|348.59|346.89|4
1729718450000|2024-10-23 21:20:50|348.54|346.84|348.4|346.7|348.54|346.84|348.4|346.7|7
1729718460000|2024-10-23 21:21:00|348.42|346.72|348.29|346.59|348.42|346.72|348.29|346.59|10
1729718470000|2024-10-23 21:21:10|348.3|346.6|348.3|346.6|348.3|346.6|348.29|346.59|7
1729718480000|2024-10-23 21:21:20|348.31|346.61|348.31|346.61|348.31|346.61|348.31|346.61|1
1729718490000|2024-10-23 21:21:30|348.32|346.62|348.34|346.64|348.34|346.64|348.32|346.62|3
1729718500000|2024-10-23 21:21:40|348.42|346.72|348.48|346.78|348.49|346.79|348.42|346.72|7
1729718510000|2024-10-23 21:21:50|348.49|346.79|348.45|346.75|348.49|346.79|348.4|346.7|9
1729718520000|2024-10-23 21:22:00|348.48|346.78|348.49|346.79|348.49|346.79|348.46|346.76|4
1729718530000|2024-10-23 21:22:10|348.48|346.78|348.43|346.73|348.48|346.78|348.42|346.72|7
1729718540000|2024-10-23 21:22:20|348.42|346.72|348.43|346.73|348.43|346.73|348.42|346.72|4
1729718560000|2024-10-23 21:22:40|348.42|346.72|348.43|346.73|348.43|346.73|348.42|346.72|4
1729718570000|2024-10-23 21:22:50|348.42|346.72|348.42|346.72|348.42|346.72|348.42|346.72|1
1729718580000|2024-10-23 21:23:00|348.4|346.7|348.4|346.7|348.4|346.7|348.4|346.7|1
1729718590000|2024-10-23 21:23:10|348.41|346.71|348.41|346.71|348.41|346.71|348.41|346.71|1
1729718600000|2024-10-23 21:23:20|348.42|346.72|348.42|346.72|348.42|346.72|348.41|346.71|3
1729718630000|2024-10-23 21:23:50|348.4|346.7|348.42|346.72|348.42|346.72|348.4|346.7|2
1729718650000|2024-10-23 21:24:10|348.41|346.71|348.2|346.5|348.41|346.71|348.2|346.5|3
1729718660000|2024-10-23 21:24:20|348.18|346.48|348.16|346.46|348.2|346.5|348.16|346.46|12
1729718670000|2024-10-23 21:24:30|348.19|346.49|348.2|346.5|348.2|346.5|348.19|346.49|2
1729718680000|2024-10-23 21:24:40|348.21|346.51|348.23|346.53|348.25|346.55|348.21|346.51|3
1729718690000|2024-10-23 21:24:50|348.22|346.52|348.29|346.59|348.3|346.6|348.21|346.51|7
1729718700000|2024-10-23 21:25:00|348.33|346.63|348.18|346.48|348.33|346.63|348.06|346.36|17
1729718720000|2024-10-23 21:25:20|348.19|346.49|348.2|346.5|348.21|346.51|348.17|346.47|4
1729718730000|2024-10-23 21:25:30|348.19|346.49|348.32|346.62|348.33|346.63|348.19|346.49|6
1729718740000|2024-10-23 21:25:40|348.31|346.61|348.32|346.62|348.32|346.62|348.31|346.61|2
1729718750000|2024-10-23 21:25:50|348.34|346.64|348.4|346.7|348.42|346.72|348.31|346.61|9
1729718760000|2024-10-23 21:26:00|348.39|346.69|348.4|346.7|348.41|346.71|348.37|346.67|7
1729718770000|2024-10-23 21:26:10|348.33|346.63|348.36|346.66|348.37|346.67|348.33|346.63|5
1729718780000|2024-10-23 21:26:20|348.37|346.67|348.28|346.58|348.37|346.67|348.28|346.58|7
1729718790000|2024-10-23 21:26:30|348.29|346.59|348.15|346.45|348.29|346.59|348.15|346.45|5
1729718800000|2024-10-23 21:26:40|348.16|346.46|348.2|346.5|348.2|346.5|348.16|346.46|7
1729718820000|2024-10-23 21:27:00|348.23|346.53|348.25|346.55|348.27|346.57|348.23|346.53|5
1729718830000|2024-10-23 21:27:10|348.24|346.54|348.27|346.57|348.27|346.57|348.24|346.54|2
1729718840000|2024-10-23 21:27:20|348.24|346.54|348.24|346.54|348.24|346.54|348.24|346.54|1
1729718850000|2024-10-23 21:27:30|348.26|346.56|348.26|346.56|348.27|346.57|348.24|346.54|4
1729718860000|2024-10-23 21:27:40|348.24|346.54|348.26|346.56|348.26|346.56|348.24|346.54|4
1729718870000|2024-10-23 21:27:50|348.25|346.55|348.25|346.55|348.25|346.55|348.25|346.55|1
1729718880000|2024-10-23 21:28:00|348.21|346.51|348.24|346.54|348.24|346.54|348.21|346.51|2
1729718890000|2024-10-23 21:28:10|348.25|346.55|348.27|346.57|348.27|346.57|348.25|346.55|2
1729718910000|2024-10-23 21:28:30|348.29|346.59|348.29|346.59|348.29|346.59|348.29|346.59|1
1729718920000|2024-10-23 21:28:40|348.25|346.55|348.2|346.5|348.25|346.55|348.2|346.5|2
1729718950000|2024-10-23 21:29:10|348.21|346.51|348.21|346.51|348.21|346.51|348.21|346.51|1
1729718980000|2024-10-23 21:29:40|348.2|346.5|348.2|346.5|348.2|346.5|348.2|346.5|1
1729718990000|2024-10-23 21:29:50|348.21|346.51|348.21|346.51|348.21|346.51|348.21|346.51|1
1729719000000|2024-10-23 21:30:00|348.23|346.53|348.23|346.53|348.23|346.53|348.23|346.53|1
1729719010000|2024-10-23 21:30:10|348.3|346.6|348.3|346.6|348.3|346.6|348.29|346.59|3
1729719020000|2024-10-23 21:30:20|348.29|346.59|348.28|346.58|348.29|346.59|348.28|346.58|2
1729719030000|2024-10-23 21:30:30|348.29|346.59|348.29|346.59|348.29|346.59|348.29|346.59|1
1729719040000|2024-10-23 21:30:40|348.31|346.61|348.32|346.62|348.32|346.62|348.31|346.61|2
1729719050000|2024-10-23 21:30:50|348.31|346.61|348.32|346.62|348.32|346.62|348.31|346.61|2
1729719060000|2024-10-23 21:31:00|348.31|346.61|348.24|346.54|348.31|346.61|348.24|346.54|5
1729719070000|2024-10-23 21:31:10|348.2|346.5|348.11|346.41|348.2|346.5|348.11|346.41|9
1729719080000|2024-10-23 21:31:20|348.14|346.44|347.92|346.22|348.14|346.44|347.9|346.2|12
1729719090000|2024-10-23 21:31:30|347.91|346.21|347.9|346.2|347.92|346.22|347.9|346.2|4
1729719100000|2024-10-23 21:31:40|347.93|346.23|347.9|346.2|347.93|346.23|347.9|346.2|4
1729719110000|2024-10-23 21:31:50|347.89|346.19|347.9|346.2|347.9|346.2|347.89|346.19|2
1729719120000|2024-10-23 21:32:00|347.92|346.22|347.89|346.19|347.92|346.22|347.89|346.19|4
1729719140000|2024-10-23 21:32:20|347.87|346.17|347.85|346.15|347.87|346.17|347.84|346.14|4
1729719150000|2024-10-23 21:32:30|347.86|346.16|347.86|346.16|347.86|346.16|347.86|346.16|1
1729719160000|2024-10-23 21:32:40|347.83|346.13|347.81|346.11|347.83|346.13|347.81|346.11|3
1729719180000|2024-10-23 21:33:00|347.8|346.1|347.72|346.02|347.8|346.1|347.71|346.01|10
1729719190000|2024-10-23 21:33:10|347.71|346.01|347.71|346.01|347.71|346.01|347.71|346.01|1
1729719200000|2024-10-23 21:33:20|347.72|346.02|347.72|346.02|347.72|346.02|347.72|346.02|1
1729719210000|2024-10-23 21:33:30|347.71|346.01|347.72|346.02|347.73|346.03|347.71|346.01|3
1729719220000|2024-10-23 21:33:40|347.73|346.03|347.68|345.98|347.82|346.12|347.67|345.97|10
1729719230000|2024-10-23 21:33:50|347.71|346.01|347.71|346.01|347.71|346.01|347.68|345.98|5
1729719240000|2024-10-23 21:34:00|347.68|345.98|347.72|346.02|347.72|346.02|347.68|345.98|7
1729719250000|2024-10-23 21:34:10|347.73|346.03|347.84|346.14|347.84|346.14|347.73|346.03|6
1729719260000|2024-10-23 21:34:20|347.86|346.16|348.02|346.32|348.02|346.32|347.86|346.16|16
1729719270000|2024-10-23 21:34:30|348.03|346.33|347.98|346.28|348.03|346.33|347.98|346.28|6
1729719280000|2024-10-23 21:34:40|348.01|346.31|347.98|346.28|348.01|346.31|347.98|346.28|4
1729719290000|2024-10-23 21:34:50|347.97|346.27|347.89|346.19|347.98|346.28|347.89|346.19|8
1729719300000|2024-10-23 21:35:00|347.9|346.2|347.9|346.2|347.9|346.2|347.87|346.17|6
1729719310000|2024-10-23 21:35:10|347.87|346.17|347.88|346.18|347.88|346.18|347.87|346.17|2
1729719320000|2024-10-23 21:35:20|347.87|346.17|347.87|346.17|347.87|346.17|347.87|346.17|1
1729719330000|2024-10-23 21:35:30|347.9|346.2|347.96|346.26|347.96|346.26|347.87|346.17|5
1729719340000|2024-10-23 21:35:40|347.97|346.27|347.94|346.24|347.98|346.28|347.89|346.19|4
1729719350000|2024-10-23 21:35:50|347.91|346.21|347.89|346.19|347.91|346.21|347.89|346.19|3
1729719360000|2024-10-23 21:36:00|347.92|346.22|347.96|346.26|347.96|346.26|347.92|346.22|4
1729719390000|2024-10-23 21:36:30|347.95|346.25|347.89|346.19|347.95|346.25|347.89|346.19|5
1729719400000|2024-10-23 21:36:40|347.87|346.17|347.85|346.15|347.87|346.17|347.85|346.15|3
1729719410000|2024-10-23 21:36:50|347.86|346.16|347.86|346.16|347.86|346.16|347.86|346.16|1
1729719420000|2024-10-23 21:37:00|347.85|346.15|347.86|346.16|347.87|346.17|347.83|346.13|8
1729719480000|2024-10-23 21:38:00|347.89|346.19|347.87|346.17|347.9|346.2|347.87|346.17|3
1729719490000|2024-10-23 21:38:10|347.86|346.16|347.86|346.16|347.86|346.16|347.86|346.16|1
1729719510000|2024-10-23 21:38:30|347.87|346.17|347.98|346.28|347.99|346.29|347.87|346.17|6
1729719520000|2024-10-23 21:38:40|347.99|346.29|347.98|346.28|347.99|346.29|347.98|346.28|2
1729719530000|2024-10-23 21:38:50|347.93|346.23|347.98|346.28|347.98|346.28|347.93|346.23|2
1729719540000|2024-10-23 21:39:00|347.97|346.27|347.97|346.27|347.97|346.27|347.94|346.24|3
1729719560000|2024-10-23 21:39:20|347.95|346.25|347.96|346.26|347.96|346.26|347.95|346.25|2
1729719580000|2024-10-23 21:39:40|348.01|346.31|347.99|346.29|348.03|346.33|347.99|346.29|7
1729719590000|2024-10-23 21:39:50|348|346.3|347.95|346.25|348|346.3|347.93|346.23|6
1729719600000|2024-10-23 21:40:00|347.86|346.16|347.87|346.17|347.88|346.18|347.86|346.16|7
1729719610000|2024-10-23 21:40:10|347.89|346.19|347.88|346.18|347.89|346.19|347.88|346.18|2
1729719620000|2024-10-23 21:40:20|347.87|346.17|347.88|346.18|347.88|346.18|347.87|346.17|2
1729719630000|2024-10-23 21:40:30|347.87|346.17|347.88|346.18|347.88|346.18|347.87|346.17|2
1729719640000|2024-10-23 21:40:40|347.87|346.17|347.87|346.17|347.88|346.18|347.87|346.17|3
1729719650000|2024-10-23 21:40:50|347.86|346.16|347.86|346.16|347.86|346.16|347.86|346.16|1
1729719660000|2024-10-23 21:41:00|347.85|346.15|347.82|346.12|347.85|346.15|347.82|346.12|4
1729719670000|2024-10-23 21:41:10|347.81|346.11|347.8|346.1|347.81|346.11|347.8|346.1|2
1729719700000|2024-10-23 21:41:40|347.79|346.09|347.79|346.09|347.79|346.09|347.79|346.09|1
1729719730000|2024-10-23 21:42:10|347.78|346.08|347.78|346.08|347.78|346.08|347.78|346.08|1
1729719770000|2024-10-23 21:42:50|347.79|346.09|347.81|346.11|347.84|346.14|347.79|346.09|5
1729719780000|2024-10-23 21:43:00|347.8|346.1|347.79|346.09|347.8|346.1|347.79|346.09|2
1729719790000|2024-10-23 21:43:10|347.78|346.08|347.76|346.06|347.78|346.08|347.76|346.06|3
1729719800000|2024-10-23 21:43:20|347.75|346.05|347.73|346.03|347.75|346.05|347.73|346.03|3
1729719810000|2024-10-23 21:43:30|347.72|346.02|347.73|346.03|347.75|346.05|347.72|346.02|4
1729719820000|2024-10-23 21:43:40|347.72|346.02|347.72|346.02|347.72|346.02|347.72|346.02|1
1729719830000|2024-10-23 21:43:50|347.68|345.98|347.61|345.91|347.68|345.98|347.61|345.91|9
1729719840000|2024-10-23 21:44:00|347.6|345.9|347.7|346|347.7|346|347.6|345.9|15
1729719850000|2024-10-23 21:44:10|347.72|346.02|347.76|346.06|347.76|346.06|347.72|346.02|7
1729719860000|2024-10-23 21:44:20|347.78|346.08|347.76|346.06|347.79|346.09|347.76|346.06|6
1729719870000|2024-10-23 21:44:30|347.79|346.09|347.79|346.09|347.81|346.11|347.76|346.06|12
1729719880000|2024-10-23 21:44:40|347.81|346.11|347.85|346.15|347.87|346.17|347.81|346.11|7
1729719890000|2024-10-23 21:44:50|347.86|346.16|347.88|346.18|347.88|346.18|347.86|346.16|2
1729719900000|2024-10-23 21:45:00|347.91|346.21|347.88|346.18|347.91|346.21|347.88|346.18|2
1729719910000|2024-10-23 21:45:10|347.79|346.09|347.67|345.97|347.79|346.09|347.66|345.96|11
1729719920000|2024-10-23 21:45:20|347.66|345.96|347.66|345.96|347.66|345.96|347.66|345.96|1
1729719930000|2024-10-23 21:45:30|347.68|345.98|347.66|345.96|347.68|345.98|347.66|345.96|3
1729719940000|2024-10-23 21:45:40|347.65|345.95|347.67|345.97|347.68|345.98|347.65|345.95|3
1729719950000|2024-10-23 21:45:50|347.66|345.96|347.64|345.94|347.66|345.96|347.64|345.94|4
1729719960000|2024-10-23 21:46:00|347.62|345.92|347.57|345.87|347.64|345.94|347.54|345.84|9
1729719970000|2024-10-23 21:46:10|347.56|345.86|347.51|345.81|347.56|345.86|347.5|345.8|10
1729719980000|2024-10-23 21:46:20|347.5|345.8|347.5|345.8|347.5|345.8|347.48|345.78|8
1729719990000|2024-10-23 21:46:30|347.48|345.78|347.49|345.79|347.49|345.79|347.45|345.75|5
1729720000000|2024-10-23 21:46:40|347.48|345.78|347.36|345.66|347.48|345.78|347.32|345.62|17
1729720010000|2024-10-23 21:46:50|347.35|345.65|347.38|345.68|347.38|345.68|347.35|345.65|3
1729720020000|2024-10-23 21:47:00|347.37|345.67|347.4|345.7|347.41|345.71|347.37|345.67|6
1729720030000|2024-10-23 21:47:10|347.39|345.69|347.37|345.67|347.41|345.71|347.35|345.65|11
1729720050000|2024-10-23 21:47:30|347.38|345.68|347.38|345.68|347.39|345.69|347.38|345.68|3
1729720060000|2024-10-23 21:47:40|347.37|345.67|347.34|345.64|347.38|345.68|347.34|345.64|4
1729720070000|2024-10-23 21:47:50|347.35|345.65|347.38|345.68|347.38|345.68|347.35|345.65|4
1729720080000|2024-10-23 21:48:00|347.39|345.69|347.37|345.67|347.39|345.69|347.37|345.67|7
1729720090000|2024-10-23 21:48:10|347.38|345.68|347.38|345.68|347.38|345.68|347.35|345.65|3
1729720100000|2024-10-23 21:48:20|347.37|345.67|347.37|345.67|347.37|345.67|347.37|345.67|1
1729720110000|2024-10-23 21:48:30|347.36|345.66|347.37|345.67|347.38|345.68|347.36|345.66|3
1729720120000|2024-10-23 21:48:40|347.36|345.66|347.36|345.66|347.36|345.66|347.36|345.66|1
1729720150000|2024-10-23 21:49:10|347.35|345.65|347.35|345.65|347.38|345.68|347.35|345.65|5
1729720160000|2024-10-23 21:49:20|347.37|345.67|347.37|345.67|347.37|345.67|347.37|345.67|1
1729720170000|2024-10-23 21:49:30|347.36|345.66|347.37|345.67|347.37|345.67|347.35|345.65|3
1729720180000|2024-10-23 21:49:40|347.38|345.68|347.39|345.69|347.39|345.69|347.38|345.68|2
1729720190000|2024-10-23 21:49:50|347.4|345.7|347.39|345.69|347.41|345.71|347.39|345.69|3
1729720210000|2024-10-23 21:50:10|347.42|345.72|347.4|345.7|347.42|345.72|347.39|345.69|3
1729720220000|2024-10-23 21:50:20|347.41|345.71|347.41|345.71|347.41|345.71|347.4|345.7|3
1729720270000|2024-10-23 21:51:10|347.42|345.72|347.43|345.73|347.45|345.75|347.42|345.72|4
1729720280000|2024-10-23 21:51:20|347.44|345.74|347.44|345.74|347.44|345.74|347.44|345.74|1
1729720290000|2024-10-23 21:51:30|347.5|345.8|347.51|345.81|347.51|345.81|347.5|345.8|4
1729720300000|2024-10-23 21:51:40|347.48|345.78|347.43|345.73|347.48|345.78|347.41|345.71|8
1729720310000|2024-10-23 21:51:50|347.42|345.72|347.43|345.73|347.43|345.73|347.42|345.72|2
1729720320000|2024-10-23 21:52:00|347.42|345.72|347.47|345.77|347.47|345.77|347.42|345.72|4
1729720330000|2024-10-23 21:52:10|347.46|345.76|347.43|345.73|347.47|345.77|347.43|345.73|4
1729720350000|2024-10-23 21:52:30|347.44|345.74|347.44|345.74|347.44|345.74|347.44|345.74|1
1729720360000|2024-10-23 21:52:40|347.43|345.73|347.41|345.71|347.46|345.76|347.4|345.7|9
1729720370000|2024-10-23 21:52:50|347.4|345.7|347.4|345.7|347.42|345.72|347.4|345.7|3
1729720390000|2024-10-23 21:53:10|347.39|345.69|347.36|345.66|347.39|345.69|347.35|345.65|4
1729720400000|2024-10-23 21:53:20|347.34|345.64|347.23|345.53|347.34|345.64|347.23|345.53|7
1729720410000|2024-10-23 21:53:30|347.22|345.52|347.17|345.47|347.22|345.52|347.14|345.44|5
1729720420000|2024-10-23 21:53:40|347.16|345.46|347.13|345.43|347.16|345.46|347.12|345.42|5
1729720430000|2024-10-23 21:53:50|347.04|345.34|346.96|345.26|347.04|345.34|346.96|345.26|9
1729720440000|2024-10-23 21:54:00|346.95|345.25|346.83|345.13|346.95|345.25|346.81|345.11|12
1729720450000|2024-10-23 21:54:10|346.82|345.12|346.82|345.12|346.82|345.12|346.81|345.11|5
1729720460000|2024-10-23 21:54:20|346.8|345.1|346.8|345.1|346.8|345.1|346.8|345.1|1
1729720480000|2024-10-23 21:54:40|346.84|345.14|346.89|345.19|346.93|345.23|346.84|345.14|14
1729720490000|2024-10-23 21:54:50|346.9|345.2|346.9|345.2|346.9|345.2|346.9|345.2|1
1729720500000|2024-10-23 21:55:00|346.91|345.21|346.89|345.19|346.91|345.21|346.89|345.19|2
1729720530000|2024-10-23 21:55:30|346.91|345.21|347.01|345.31|347.02|345.32|346.91|345.21|11
1729720540000|2024-10-23 21:55:40|347|345.3|347.01|345.31|347.01|345.31|347|345.3|2
1729720550000|2024-10-23 21:55:50|347.02|345.32|347.01|345.31|347.03|345.33|347.01|345.31|3
1729720560000|2024-10-23 21:56:00|347|345.3|346.98|345.28|347|345.3|346.98|345.28|5
1729720580000|2024-10-23 21:56:20|346.99|345.29|347.03|345.33|347.03|345.33|346.99|345.29|2
1729720590000|2024-10-23 21:56:30|347.02|345.32|347.03|345.33|347.03|345.33|347.01|345.31|4
1729720600000|2024-10-23 21:56:40|347.02|345.32|347.01|345.31|347.04|345.34|347.01|345.31|4
1729720610000|2024-10-23 21:56:50|347.04|345.34|347.03|345.33|347.04|345.34|347.03|345.33|4
1729720630000|2024-10-23 21:57:10|347.04|345.34|347.09|345.39|347.09|345.39|347.04|345.34|5
1729720650000|2024-10-23 21:57:30|347.11|345.41|347.12|345.42|347.12|345.42|347.11|345.41|2
1729720660000|2024-10-23 21:57:40|347.1|345.4|347.17|345.47|347.17|345.47|347.1|345.4|4
1729720690000|2024-10-23 21:58:10|347.23|345.53|347.11|345.41|347.25|345.55|347.11|345.41|11
1729720700000|2024-10-23 21:58:20|347.12|345.42|347.13|345.43|347.15|345.45|347.12|345.42|4
1729720710000|2024-10-23 21:58:30|347.16|345.46|347.14|345.44|347.18|345.48|347.14|345.44|5
1729720720000|2024-10-23 21:58:40|347.15|345.45|347.14|345.44|347.15|345.45|347.14|345.44|4
1729720730000|2024-10-23 21:58:50|347.15|345.45|347.16|345.46|347.18|345.48|347.14|345.44|11
1729720740000|2024-10-23 21:59:00|347.15|345.45|347.14|345.44|347.15|345.45|347.13|345.43|6
1729720760000|2024-10-23 21:59:20|347.16|345.46|347.19|345.49|347.2|345.5|347.14|345.44|7
1729720770000|2024-10-23 21:59:30|347.2|345.5|347.2|345.5|347.2|345.5|347.2|345.5|1
1729720780000|2024-10-23 21:59:40|347.19|345.49|347.15|345.45|347.19|345.49|347.15|345.45|5
1729720790000|2024-10-23 21:59:50|347.14|345.44|347.11|345.41|347.14|345.44|347.11|345.41|4
1729720800000|2024-10-23 22:00:00|347.1|345.4|347.11|345.41|347.13|345.43|347.1|345.4|4
1729720810000|2024-10-23 22:00:10|347.12|345.42|347.13|345.43|347.15|345.45|347.12|345.42|7
1729720820000|2024-10-23 22:00:20|347.12|345.42|347.1|345.4|347.12|345.42|347.06|345.36|8
1729720830000|2024-10-23 22:00:30|347.11|345.41|347.16|345.46|347.17|345.47|347.1|345.4|7
1729720840000|2024-10-23 22:00:40|347.15|345.45|347.21|345.51|347.23|345.53|347.15|345.45|8
1729720850000|2024-10-23 22:00:50|347.2|345.5|347.27|345.57|347.27|345.57|347.2|345.5|6
1729720860000|2024-10-23 22:01:00|347.28|345.58|347.33|345.63|347.37|345.67|347.28|345.58|8
1729720870000|2024-10-23 22:01:10|347.32|345.62|347.33|345.63|347.33|345.63|347.32|345.62|2
1729720880000|2024-10-23 22:01:20|347.34|345.64|347.36|345.66|347.36|345.66|347.34|345.64|2
1729720890000|2024-10-23 22:01:30|347.33|345.63|347.33|345.63|347.33|345.63|347.33|345.63|1
1729720910000|2024-10-23 22:01:50|347.34|345.64|347.34|345.64|347.34|345.64|347.34|345.64|1
1729720920000|2024-10-23 22:02:00|347.35|345.65|347.4|345.7|347.4|345.7|347.35|345.65|6
1729720930000|2024-10-23 22:02:10|347.41|345.71|347.45|345.75|347.45|345.75|347.41|345.71|4
1729720940000|2024-10-23 22:02:20|347.46|345.76|347.46|345.76|347.46|345.76|347.46|345.76|1
1729720950000|2024-10-23 22:02:30|347.47|345.77|347.49|345.79|347.5|345.8|347.47|345.77|4
1729720960000|2024-10-23 22:02:40|347.48|345.78|347.49|345.79|347.49|345.79|347.48|345.78|2
1729720980000|2024-10-23 22:03:00|347.48|345.78|347.47|345.77|347.48|345.78|347.47|345.77|2
1729720990000|2024-10-23 22:03:10|347.48|345.78|347.47|345.77|347.48|345.78|347.47|345.77|2
1729721000000|2024-10-23 22:03:20|347.48|345.78|347.48|345.78|347.48|345.78|347.48|345.78|1
1729721010000|2024-10-23 22:03:30|347.49|345.79|347.51|345.81|347.51|345.81|347.48|345.78|5
1729721020000|2024-10-23 22:03:40|347.53|345.83|347.53|345.83|347.53|345.83|347.53|345.83|1
1729721030000|2024-10-23 22:03:50|347.52|345.82|347.52|345.82|347.52|345.82|347.52|345.82|1
1729721040000|2024-10-23 22:04:00|347.47|345.77|347.52|345.82|347.52|345.82|347.47|345.77|5
1729721050000|2024-10-23 22:04:10|347.53|345.83|347.52|345.82|347.53|345.83|347.51|345.81|4
1729721070000|2024-10-23 22:04:30|347.53|345.83|347.53|345.83|347.53|345.83|347.52|345.82|3
1729721080000|2024-10-23 22:04:40|347.54|345.84|347.54|345.84|347.56|345.86|347.54|345.84|5
1729721090000|2024-10-23 22:04:50|347.5|345.8|347.48|345.78|347.5|345.8|347.47|345.77|3
1729721100000|2024-10-23 22:05:00|347.47|345.77|347.47|345.77|347.47|345.77|347.47|345.77|1
1729721130000|2024-10-23 22:05:30|347.44|345.74|347.38|345.68|347.44|345.74|347.38|345.68|3
1729721140000|2024-10-23 22:05:40|347.37|345.67|347.37|345.67|347.37|345.67|347.37|345.67|1
1729721150000|2024-10-23 22:05:50|347.4|345.7|347.47|345.77|347.47|345.77|347.4|345.7|7
1729721160000|2024-10-23 22:06:00|347.48|345.78|347.51|345.81|347.51|345.81|347.48|345.78|3
1729721170000|2024-10-23 22:06:10|347.53|345.83|347.61|345.91|347.62|345.92|347.53|345.83|8
1729721180000|2024-10-23 22:06:20|347.6|345.9|347.58|345.88|347.6|345.9|347.58|345.88|2
1729721190000|2024-10-23 22:06:30|347.59|345.89|347.58|345.88|347.59|345.89|347.58|345.88|2
1729721200000|2024-10-23 22:06:40|347.59|345.89|347.58|345.88|347.59|345.89|347.58|345.88|2
1729721310000|2024-10-23 22:08:30|347.59|345.89|347.59|345.89|347.59|345.89|347.59|345.89|1
1729721320000|2024-10-23 22:08:40|347.6|345.9|347.6|345.9|347.6|345.9|347.6|345.9|1
1729721330000|2024-10-23 22:08:50|347.59|345.89|347.58|345.88|347.6|345.9|347.58|345.88|3
1729721400000|2024-10-23 22:10:00|347.59|345.89|347.58|345.88|347.59|345.89|347.58|345.88|2
1729721430000|2024-10-23 22:10:30|347.5|345.8|347.47|345.77|347.5|345.8|347.46|345.76|3
1729721440000|2024-10-23 22:10:40|347.46|345.76|347.46|345.76|347.46|345.76|347.46|345.76|1
1729721450000|2024-10-23 22:10:50|347.47|345.77|347.51|345.81|347.51|345.81|347.47|345.77|4
1729721460000|2024-10-23 22:11:00|347.52|345.82|347.52|345.82|347.52|345.82|347.52|345.82|1
1729721470000|2024-10-23 22:11:10|347.53|345.83|347.53|345.83|347.53|345.83|347.53|345.83|1
1729721480000|2024-10-23 22:11:20|347.54|345.84|347.56|345.86|347.56|345.86|347.54|345.84|3
1729721490000|2024-10-23 22:11:30|347.55|345.85|347.58|345.88|347.58|345.88|347.55|345.85|3
1729721510000|2024-10-23 22:11:50|347.57|345.87|347.56|345.86|347.57|345.87|347.56|345.86|2
1729721540000|2024-10-23 22:12:20|347.47|345.77|347.46|345.76|347.47|345.77|347.46|345.76|2
1729721600000|2024-10-23 22:13:20|347.48|345.78|347.48|345.78|347.48|345.78|347.48|345.78|1
1729721610000|2024-10-23 22:13:30|347.49|345.79|347.52|345.82|347.52|345.82|347.49|345.79|4
1729721620000|2024-10-23 22:13:40|347.53|345.83|347.54|345.84|347.54|345.84|347.53|345.83|2
1729721640000|2024-10-23 22:14:00|347.55|345.85|347.55|345.85|347.55|345.85|347.55|345.85|1
1729721650000|2024-10-23 22:14:10|347.56|345.86|347.58|345.88|347.58|345.88|347.56|345.86|4
1729721680000|2024-10-23 22:14:40|347.55|345.85|347.5|345.8|347.55|345.85|347.5|345.8|3
1729721700000|2024-10-23 22:15:00|347.47|345.77|347.49|345.79|347.49|345.79|347.47|345.77|2
1729721710000|2024-10-23 22:15:10|347.47|345.77|347.45|345.75|347.47|345.77|347.44|345.74|3
1729721720000|2024-10-23 22:15:20|347.44|345.74|347.37|345.67|347.44|345.74|347.36|345.66|9
1729721730000|2024-10-23 22:15:30|347.36|345.66|347.36|345.66|347.36|345.66|347.36|345.66|1
1729721740000|2024-10-23 22:15:40|347.34|345.64|347.34|345.64|347.35|345.65|347.34|345.64|9
1729721750000|2024-10-23 22:15:50|347.33|345.63|347.34|345.64|347.34|345.64|347.33|345.63|2
1729721770000|2024-10-23 22:16:10|347.35|345.65|347.34|345.64|347.35|345.65|347.34|345.64|2
1729721780000|2024-10-23 22:16:20|347.35|345.65|347.4|345.7|347.41|345.71|347.35|345.65|14
1729721790000|2024-10-23 22:16:30|347.41|345.71|347.41|345.71|347.41|345.71|347.41|345.71|1
1729721800000|2024-10-23 22:16:40|347.39|345.69|347.36|345.66|347.39|345.69|347.35|345.65|7
1729721810000|2024-10-23 22:16:50|347.37|345.67|347.35|345.65|347.37|345.67|347.34|345.64|10
1729721820000|2024-10-23 22:17:00|347.38|345.68|347.35|345.65|347.38|345.68|347.34|345.64|6
1729721830000|2024-10-23 22:17:10|347.34|345.64|347.36|345.66|347.36|345.66|347.31|345.61|16
1729721840000|2024-10-23 22:17:20|347.33|345.63|347.35|345.65|347.36|345.66|347.33|345.63|12
1729721860000|2024-10-23 22:17:40|347.39|345.69|347.41|345.71|347.41|345.71|347.39|345.69|2
1729721870000|2024-10-23 22:17:50|347.37|345.67|347.4|345.7|347.4|345.7|347.35|345.65|8
1729721880000|2024-10-23 22:18:00|347.36|345.66|347.39|345.69|347.39|345.69|347.36|345.66|7
1729721890000|2024-10-23 22:18:10|347.4|345.7|347.4|345.7|347.42|345.72|347.38|345.68|9
1729721900000|2024-10-23 22:18:20|347.42|345.72|347.38|345.68|347.42|345.72|347.38|345.68|7
1729721910000|2024-10-23 22:18:30|347.4|345.7|347.38|345.68|347.4|345.7|347.38|345.68|11
1729721920000|2024-10-23 22:18:40|347.4|345.7|347.44|345.74|347.46|345.76|347.36|345.66|12
1729721930000|2024-10-23 22:18:50|347.45|345.75|347.44|345.74|347.45|345.75|347.44|345.74|8
1729721940000|2024-10-23 22:19:00|347.45|345.75|347.45|345.75|347.45|345.75|347.43|345.73|7
1729721950000|2024-10-23 22:19:10|347.44|345.74|347.36|345.66|347.44|345.74|347.35|345.65|8
1729721960000|2024-10-23 22:19:20|347.37|345.67|347.55|345.85|347.55|345.85|347.35|345.65|6
1729721970000|2024-10-23 22:19:30|347.54|345.84|347.53|345.83|347.55|345.85|347.5|345.8|10
1729721980000|2024-10-23 22:19:40|347.54|345.84|347.53|345.83|347.55|345.85|347.5|345.8|17
1729721990000|2024-10-23 22:19:50|347.54|345.84|347.45|345.75|347.54|345.84|347.43|345.73|12
1729722000000|2024-10-23 22:20:00|347.44|345.74|347.45|345.75|347.46|345.76|347.43|345.73|14
1729722010000|2024-10-23 22:20:10|347.47|345.77|347.44|345.74|347.47|345.77|347.43|345.73|12
1729722020000|2024-10-23 22:20:20|347.43|345.73|347.45|345.75|347.49|345.79|347.43|345.73|20
1729722030000|2024-10-23 22:20:30|347.47|345.77|347.45|345.75|347.47|345.77|347.44|345.74|6
1729722040000|2024-10-23 22:20:40|347.44|345.74|347.42|345.72|347.44|345.74|347.4|345.7|8
1729722050000|2024-10-23 22:20:50|347.4|345.7|347.28|345.58|347.4|345.7|347.2|345.5|11
1729722060000|2024-10-23 22:21:00|347.3|345.6|347.33|345.63|347.35|345.65|347.24|345.54|24
1729722070000|2024-10-23 22:21:10|347.32|345.62|347.34|345.64|347.36|345.66|347.29|345.59|17
1729722080000|2024-10-23 22:21:20|347.35|345.65|347.34|345.64|347.38|345.68|347.33|345.63|18
1729722100000|2024-10-23 22:21:40|347.36|345.66|347.46|345.76|347.48|345.78|347.36|345.66|13
1729722110000|2024-10-23 22:21:50|347.45|345.75|347.55|345.85|347.58|345.88|347.45|345.75|16
1729722120000|2024-10-23 22:22:00|347.54|345.84|347.42|345.72|347.54|345.84|347.42|345.72|16
1729722130000|2024-10-23 22:22:10|347.38|345.68|347.34|345.64|347.41|345.71|347.34|345.64|7
1729722140000|2024-10-23 22:22:20|347.32|345.62|347.33|345.63|347.33|345.63|347.32|345.62|2
1729722150000|2024-10-23 22:22:30|347.35|345.65|347.3|345.6|347.45|345.75|347.3|345.6|20
1729722160000|2024-10-23 22:22:40|347.29|345.59|347.24|345.54|347.35|345.65|347.24|345.54|12
1729722170000|2024-10-23 22:22:50|347.23|345.53|347.19|345.49|347.23|345.53|347.19|345.49|7
1729722180000|2024-10-23 22:23:00|347.11|345.41|347.11|345.41|347.16|345.46|347.11|345.41|15
1729722190000|2024-10-23 22:23:10|347.13|345.43|347.13|345.43|347.17|345.47|347.12|345.42|12
1729722200000|2024-10-23 22:23:20|347.14|345.44|347.09|345.39|347.16|345.46|347.09|345.39|19
1729722210000|2024-10-23 22:23:30|347.07|345.37|347.05|345.35|347.08|345.38|347.01|345.31|19
1729722220000|2024-10-23 22:23:40|347.06|345.36|347.01|345.31|347.06|345.36|347|345.3|8
1729722230000|2024-10-23 22:23:50|347.02|345.32|347.03|345.33|347.04|345.34|347.01|345.31|9
1729722240000|2024-10-23 22:24:00|347.02|345.32|346.96|345.26|347.04|345.34|346.96|345.26|18
1729722250000|2024-10-23 22:24:10|346.94|345.24|346.98|345.28|346.99|345.29|346.9|345.2|19
1729722260000|2024-10-23 22:24:20|347.01|345.31|347.03|345.33|347.04|345.34|346.92|345.22|19
1729722270000|2024-10-23 22:24:30|347.04|345.34|347.01|345.31|347.1|345.4|347.01|345.31|18
1729722280000|2024-10-23 22:24:40|347.03|345.33|347.16|345.46|347.18|345.48|347.03|345.33|15
1729722290000|2024-10-23 22:24:50|347.18|345.48|347.03|345.33|347.18|345.48|347|345.3|19
1729722300000|2024-10-23 22:25:00|347|345.3|347.05|345.35|347.05|345.35|346.97|345.27|13
1729722310000|2024-10-23 22:25:10|347.09|345.39|347.13|345.43|347.14|345.44|347.06|345.36|21
1729722320000|2024-10-23 22:25:20|347.1|345.4|346.95|345.25|347.12|345.42|346.94|345.24|20
1729722330000|2024-10-23 22:25:30|346.94|345.24|347.09|345.39|347.09|345.39|346.94|345.24|18
1729722340000|2024-10-23 22:25:40|347.07|345.37|347.01|345.31|347.13|345.43|347.01|345.31|16
1729722350000|2024-10-23 22:25:50|347|345.3|347|345.3|347.06|345.36|346.99|345.29|19
1729722360000|2024-10-23 22:26:00|347.01|345.31|347.04|345.34|347.13|345.43|346.94|345.24|22
1729722370000|2024-10-23 22:26:10|347.01|345.31|347.09|345.39|347.09|345.39|346.93|345.23|16
1729722380000|2024-10-23 22:26:20|347.07|345.37|347.1|345.4|347.11|345.41|347.03|345.33|19
1729722390000|2024-10-23 22:26:30|347.09|345.39|347.26|345.56|347.26|345.56|347.09|345.39|11
1729722400000|2024-10-23 22:26:40|347.23|345.53|347.21|345.51|347.25|345.55|347.21|345.51|6
1729722410000|2024-10-23 22:26:50|347.23|345.53|347.22|345.52|347.25|345.55|347.15|345.45|18
1729722420000|2024-10-23 22:27:00|347.21|345.51|347.16|345.46|347.24|345.54|347.14|345.44|11
1729722430000|2024-10-23 22:27:10|347.2|345.5|347.16|345.46|347.2|345.5|347.11|345.41|16
1729722440000|2024-10-23 22:27:20|347.2|345.5|347.19|345.49|347.24|345.54|347.17|345.47|18
1729722450000|2024-10-23 22:27:30|347.2|345.5|347.13|345.43|347.23|345.53|347.13|345.43|18
1729722460000|2024-10-23 22:27:40|347.1|345.4|347.03|345.33|347.1|345.4|347.02|345.32|14
1729722470000|2024-10-23 22:27:50|347.02|345.32|347.02|345.32|347.03|345.33|346.99|345.29|15
1729722480000|2024-10-23 22:28:00|347.01|345.31|346.95|345.25|347.05|345.35|346.95|345.25|22
1729722490000|2024-10-23 22:28:10|346.96|345.26|346.85|345.15|346.98|345.28|346.84|345.14|23
1729722500000|2024-10-23 22:28:20|346.87|345.17|346.87|345.17|346.87|345.17|346.79|345.09|20
1729722510000|2024-10-23 22:28:30|346.85|345.15|346.83|345.13|346.9|345.2|346.83|345.13|23
1729722520000|2024-10-23 22:28:40|346.84|345.14|346.83|345.13|346.84|345.14|346.82|345.12|4
1729722540000|2024-10-23 22:29:00|346.86|345.16|346.93|345.23|347.03|345.33|346.86|345.16|22
1729722550000|2024-10-23 22:29:10|346.92|345.22|346.93|345.23|346.96|345.26|346.91|345.21|19
1729722560000|2024-10-23 22:29:20|346.94|345.24|347.03|345.33|347.03|345.33|346.92|345.22|22
1729722570000|2024-10-23 22:29:30|347.01|345.31|346.93|345.23|347.02|345.32|346.93|345.23|9
1729722580000|2024-10-23 22:29:40|346.92|345.22|346.93|345.23|346.96|345.26|346.92|345.22|17
1729722590000|2024-10-23 22:29:50|346.94|345.24|346.96|345.26|347.04|345.34|346.92|345.22|14
1729722600000|2024-10-23 22:30:00|347|345.3|347.09|345.39|347.11|345.41|346.96|345.26|12
1729722610000|2024-10-23 22:30:10|347.1|345.4|347.11|345.41|347.17|345.47|347.04|345.34|23
1729722620000|2024-10-23 22:30:20|347.1|345.4|347.13|345.43|347.19|345.49|347.1|345.4|14
1729722630000|2024-10-23 22:30:30|347.14|345.44|347.15|345.45|347.23|345.53|347.14|345.44|13
1729722640000|2024-10-23 22:30:40|347.14|345.44|347.12|345.42|347.16|345.46|347.11|345.41|17
1729722650000|2024-10-23 22:30:50|347.15|345.45|347.29|345.59|347.29|345.59|347.15|345.45|21
1729722660000|2024-10-23 22:31:00|347.31|345.61|347.21|345.51|347.32|345.62|347.18|345.48|25
1729722670000|2024-10-23 22:31:10|347.18|345.48|347.14|345.44|347.18|345.48|347.1|345.4|17
1729722680000|2024-10-23 22:31:20|347.13|345.43|347.22|345.52|347.25|345.55|347.13|345.43|9
1729722690000|2024-10-23 22:31:30|347.21|345.51|347.14|345.44|347.23|345.53|347.13|345.43|14
1729722700000|2024-10-23 22:31:40|347.13|345.43|347.01|345.31|347.15|345.45|347|345.3|19
1729722710000|2024-10-23 22:31:50|347.02|345.32|346.96|345.26|347.03|345.33|346.95|345.25|18
1729722720000|2024-10-23 22:32:00|346.97|345.27|346.97|345.27|347.07|345.37|346.96|345.26|24
1729722730000|2024-10-23 22:32:10|346.96|345.26|346.95|345.25|346.98|345.28|346.95|345.25|11
1729722740000|2024-10-23 22:32:20|346.97|345.27|346.95|345.25|346.97|345.27|346.95|345.25|4
1729722750000|2024-10-23 22:32:30|346.94|345.24|346.85|345.15|346.94|345.24|346.85|345.15|10
1729722760000|2024-10-23 22:32:40|346.86|345.16|347.03|345.33|347.06|345.36|346.85|345.15|26
1729722770000|2024-10-23 22:32:50|347.05|345.35|347.05|345.35|347.12|345.42|347.03|345.33|24
1729722780000|2024-10-23 22:33:00|347.06|345.36|347.3|345.6|347.34|345.64|347.06|345.36|20
1729722790000|2024-10-23 22:33:10|347.33|345.63|347.33|345.63|347.45|345.75|347.32|345.62|15
1729722800000|2024-10-23 22:33:20|347.34|345.64|347.45|345.75|347.47|345.77|347.33|345.63|19
1729722810000|2024-10-23 22:33:30|347.44|345.74|347.46|345.76|347.46|345.76|347.43|345.73|3
1729722820000|2024-10-23 22:33:40|347.51|345.81|347.43|345.73|347.51|345.81|347.4|345.7|20
1729722830000|2024-10-23 22:33:50|347.41|345.71|347.55|345.85|347.66|345.96|347.41|345.71|22
1729722840000|2024-10-23 22:34:00|347.54|345.84|347.52|345.82|347.58|345.88|347.52|345.82|19
1729722850000|2024-10-23 22:34:10|347.54|345.84|347.43|345.73|347.54|345.84|347.43|345.73|18
1729722860000|2024-10-23 22:34:20|347.42|345.72|347.55|345.85|347.56|345.86|347.42|345.72|16
1729722870000|2024-10-23 22:34:30|347.51|345.81|347.52|345.82|347.52|345.82|347.5|345.8|5
1729722880000|2024-10-23 22:34:40|347.51|345.81|347.48|345.78|347.51|345.81|347.48|345.78|8
1729722890000|2024-10-23 22:34:50|347.47|345.77|347.43|345.73|347.47|345.77|347.43|345.73|12
1729722900000|2024-10-23 22:35:00|347.42|345.72|347.35|345.65|347.42|345.72|347.31|345.61|12
1729722910000|2024-10-23 22:35:10|347.34|345.64|347.48|345.78|347.5|345.8|347.34|345.64|14
1729722920000|2024-10-23 22:35:20|347.55|345.85|347.62|345.92|347.64|345.94|347.53|345.83|20
1729722930000|2024-10-23 22:35:30|347.59|345.89|347.6|345.9|347.64|345.94|347.55|345.85|16
1729722940000|2024-10-23 22:35:40|347.58|345.88|347.55|345.85|347.58|345.88|347.54|345.84|12
1729722950000|2024-10-23 22:35:50|347.54|345.84|347.53|345.83|347.59|345.89|347.51|345.81|16
1729722960000|2024-10-23 22:36:00|347.51|345.81|347.49|345.79|347.54|345.84|347.47|345.77|17
1729722970000|2024-10-23 22:36:10|347.47|345.77|347.58|345.88|347.64|345.94|347.46|345.76|27
1729722980000|2024-10-23 22:36:20|347.6|345.9|347.6|345.9|347.62|345.92|347.54|345.84|16
1729722990000|2024-10-23 22:36:30|347.62|345.92|347.56|345.86|347.62|345.92|347.56|345.86|18
1729723000000|2024-10-23 22:36:40|347.55|345.85|347.57|345.87|347.6|345.9|347.55|345.85|15
1729723010000|2024-10-23 22:36:50|347.55|345.85|347.57|345.87|347.58|345.88|347.52|345.82|14
1729723020000|2024-10-23 22:37:00|347.55|345.85|347.55|345.85|347.58|345.88|347.54|345.84|14
1729723030000|2024-10-23 22:37:10|347.54|345.84|347.52|345.82|347.55|345.85|347.52|345.82|13
1729723040000|2024-10-23 22:37:20|347.55|345.85|347.61|345.91|347.64|345.94|347.55|345.85|8
1729723050000|2024-10-23 22:37:30|347.62|345.92|347.73|346.03|347.73|346.03|347.62|345.92|13
1729723060000|2024-10-23 22:37:40|347.71|346.01|347.66|345.96|347.72|346.02|347.64|345.94|15
1729723070000|2024-10-23 22:37:50|347.67|345.97|347.65|345.95|347.69|345.99|347.65|345.95|12
1729723080000|2024-10-23 22:38:00|347.66|345.96|347.75|346.05|347.79|346.09|347.66|345.96|17
1729723090000|2024-10-23 22:38:10|347.76|346.06|347.76|346.06|347.76|346.06|347.72|346.02|7
1729723110000|2024-10-23 22:38:30|347.78|346.08|347.78|346.08|347.78|346.08|347.75|346.05|4
1729723120000|2024-10-23 22:38:40|347.81|346.11|347.76|346.06|347.91|346.21|347.76|346.06|18
1729723130000|2024-10-23 22:38:50|347.78|346.08|347.75|346.05|347.79|346.09|347.75|346.05|16
1729723140000|2024-10-23 22:39:00|347.74|346.04|347.76|346.06|347.76|346.06|347.74|346.04|2
1729723150000|2024-10-23 22:39:10|347.78|346.08|347.78|346.08|347.79|346.09|347.78|346.08|3
1729723160000|2024-10-23 22:39:20|347.76|346.06|347.77|346.07|347.78|346.08|347.76|346.06|6
1729723170000|2024-10-23 22:39:30|347.78|346.08|347.88|346.18|347.88|346.18|347.76|346.06|14
1729723180000|2024-10-23 22:39:40|347.87|346.17|347.78|346.08|347.87|346.17|347.78|346.08|13
1729723190000|2024-10-23 22:39:50|347.77|346.07|347.78|346.08|347.78|346.08|347.75|346.05|9
1729723200000|2024-10-23 22:40:00|347.77|346.07|347.75|346.05|347.79|346.09|347.75|346.05|7
1729723210000|2024-10-23 22:40:10|347.73|346.03|347.67|345.97|347.73|346.03|347.67|345.97|8
1729723240000|2024-10-23 22:40:40|347.68|345.98|347.68|345.98|347.68|345.98|347.68|345.98|1
1729723250000|2024-10-23 22:40:50|347.66|345.96|347.66|345.96|347.66|345.96|347.66|345.96|1
1729723260000|2024-10-23 22:41:00|347.68|345.98|347.68|345.98|347.68|345.98|347.68|345.98|1
1729723270000|2024-10-23 22:41:10|347.71|346.01|347.87|346.17|347.9|346.2|347.71|346.01|17
1729723280000|2024-10-23 22:41:20|347.9|346.2|347.89|346.19|347.92|346.22|347.85|346.15|21
1729723290000|2024-10-23 22:41:30|347.88|346.18|347.9|346.2|347.9|346.2|347.88|346.18|2
1729723300000|2024-10-23 22:41:40|347.91|346.21|347.92|346.22|347.93|346.23|347.9|346.2|12
1729723310000|2024-10-23 22:41:50|347.9|346.2|347.89|346.19|347.92|346.22|347.89|346.19|6
1729723320000|2024-10-23 22:42:00|347.9|346.2|347.89|346.19|347.91|346.21|347.89|346.19|9
1729723330000|2024-10-23 22:42:10|347.88|346.18|347.92|346.22|347.92|346.22|347.88|346.18|13
1729723340000|2024-10-23 22:42:20|347.93|346.23|348.05|346.35|348.05|346.35|347.93|346.23|16
1729723350000|2024-10-23 22:42:30|348.06|346.36|348.2|346.5|348.22|346.52|348.05|346.35|20
1729723360000|2024-10-23 22:42:40|348.21|346.51|348.34|346.64|348.35|346.65|348.21|346.51|18
1729723370000|2024-10-23 22:42:50|348.33|346.63|348.37|346.67|348.38|346.68|348.33|346.63|12
1729723380000|2024-10-23 22:43:00|348.36|346.66|348.36|346.66|348.38|346.68|348.34|346.64|13
1729723390000|2024-10-23 22:43:10|348.35|346.65|348.42|346.72|348.42|346.72|348.33|346.63|17
1729723400000|2024-10-23 22:43:20|348.41|346.71|348.42|346.72|348.42|346.72|348.38|346.68|8
1729723410000|2024-10-23 22:43:30|348.41|346.71|348.41|346.71|348.41|346.71|348.39|346.69|7
1729723420000|2024-10-23 22:43:40|348.4|346.7|348.4|346.7|348.41|346.71|348.4|346.7|3
1729723430000|2024-10-23 22:43:50|348.41|346.71|348.44|346.74|348.47|346.77|348.41|346.71|13
1729723440000|2024-10-23 22:44:00|348.46|346.76|348.48|346.78|348.51|346.81|348.46|346.76|15
1729723450000|2024-10-23 22:44:10|348.47|346.77|348.48|346.78|348.48|346.78|348.44|346.74|11
1729723460000|2024-10-23 22:44:20|348.47|346.77|348.48|346.78|348.5|346.8|348.46|346.76|8
1729723470000|2024-10-23 22:44:30|348.5|346.8|348.45|346.75|348.5|346.8|348.45|346.75|4
1729723480000|2024-10-23 22:44:40|348.44|346.74|348.47|346.77|348.47|346.77|348.44|346.74|6
1729723490000|2024-10-23 22:44:50|348.48|346.78|348.47|346.77|348.51|346.81|348.47|346.77|13
1729723500000|2024-10-23 22:45:00|348.46|346.76|348.45|346.75|348.47|346.77|348.44|346.74|8
1729723510000|2024-10-23 22:45:10|348.47|346.77|348.5|346.8|348.51|346.81|348.46|346.76|12
1729723520000|2024-10-23 22:45:20|348.54|346.84|348.48|346.78|348.59|346.89|348.48|346.78|12
1729723530000|2024-10-23 22:45:30|348.47|346.77|348.48|346.78|348.49|346.79|348.47|346.77|5
1729723540000|2024-10-23 22:45:40|348.5|346.8|348.5|346.8|348.5|346.8|348.48|346.78|6
1729723550000|2024-10-23 22:45:50|348.49|346.79|348.4|346.7|348.49|346.79|348.4|346.7|8
1729723560000|2024-10-23 22:46:00|348.39|346.69|348.21|346.51|348.39|346.69|348.21|346.51|13
1729723570000|2024-10-23 22:46:10|348.2|346.5|348.19|346.49|348.29|346.59|348.19|346.49|21
1729723580000|2024-10-23 22:46:20|348.2|346.5|348.18|346.48|348.27|346.57|348.18|346.48|18
1729723590000|2024-10-23 22:46:30|348.15|346.45|348.14|346.44|348.15|346.45|348.14|346.44|2
1729723600000|2024-10-23 22:46:40|348.12|346.42|348.06|346.36|348.12|346.42|348.03|346.33|6
1729723610000|2024-10-23 22:46:50|348.05|346.35|348.06|346.36|348.11|346.41|348.02|346.32|15
1729723620000|2024-10-23 22:47:00|348.05|346.35|348.09|346.39|348.14|346.44|348.04|346.34|15
1729723630000|2024-10-23 22:47:10|348.08|346.38|348.28|346.58|348.28|346.58|348.04|346.34|23
1729723640000|2024-10-23 22:47:20|348.29|346.59|348.3|346.6|348.33|346.63|348.29|346.59|14
1729723650000|2024-10-23 22:47:30|348.31|346.61|348.25|346.55|348.31|346.61|348.25|346.55|10
1729723660000|2024-10-23 22:47:40|348.26|346.56|348.24|346.54|348.33|346.63|348.24|346.54|16
1729723670000|2024-10-23 22:47:50|348.25|346.55|348.28|346.58|348.3|346.6|348.24|346.54|11
1729723680000|2024-10-23 22:48:00|348.29|346.59|348.16|346.46|348.29|346.59|348.16|346.46|24
1729723690000|2024-10-23 22:48:10|348.17|346.47|348.18|346.48|348.19|346.49|348.17|346.47|9
1729723710000|2024-10-23 22:48:30|348.16|346.46|348.17|346.47|348.17|346.47|348.16|346.46|2
1729723720000|2024-10-23 22:48:40|348.16|346.46|348.2|346.5|348.2|346.5|348.13|346.43|9
1729723730000|2024-10-23 22:48:50|348.21|346.51|348.17|346.47|348.21|346.51|348.16|346.46|10
1729723740000|2024-10-23 22:49:00|348.19|346.49|348.18|346.48|348.2|346.5|348.16|346.46|16
1729723750000|2024-10-23 22:49:10|348.19|346.49|348.4|346.7|348.44|346.74|348.19|346.49|24
1729723760000|2024-10-23 22:49:20|348.41|346.71|348.42|346.72|348.43|346.73|348.37|346.67|14
1729723770000|2024-10-23 22:49:30|348.41|346.71|348.44|346.74|348.46|346.76|348.41|346.71|12
1729723780000|2024-10-23 22:49:40|348.46|346.76|348.45|346.75|348.47|346.77|348.45|346.75|5
1729723790000|2024-10-23 22:49:50|348.44|346.74|348.45|346.75|348.45|346.75|348.44|346.74|8
1729723800000|2024-10-23 22:50:00|348.44|346.74|348.44|346.74|348.46|346.76|348.44|346.74|9
1729723810000|2024-10-23 22:50:10|348.43|346.73|348.47|346.77|348.47|346.77|348.43|346.73|3
1729723820000|2024-10-23 22:50:20|348.48|346.78|348.62|346.92|348.63|346.93|348.48|346.78|11
1729723830000|2024-10-23 22:50:30|348.67|346.97|348.65|346.95|348.67|346.97|348.63|346.93|17
1729723840000|2024-10-23 22:50:40|348.66|346.96|348.71|347.01|348.76|347.06|348.65|346.95|19
1729723850000|2024-10-23 22:50:50|348.7|347|348.6|346.9|348.7|347|348.55|346.85|11
1729723860000|2024-10-23 22:51:00|348.59|346.89|348.59|346.89|348.6|346.9|348.56|346.86|24
1729723870000|2024-10-23 22:51:10|348.58|346.88|348.54|346.84|348.6|346.9|348.54|346.84|11
1729723880000|2024-10-23 22:51:20|348.55|346.85|348.44|346.74|348.55|346.85|348.42|346.72|13
1729723890000|2024-10-23 22:51:30|348.43|346.73|348.41|346.71|348.44|346.74|348.41|346.71|5
1729723900000|2024-10-23 22:51:40|348.42|346.72|348.42|346.72|348.43|346.73|348.42|346.72|3
1729723910000|2024-10-23 22:51:50|348.43|346.73|348.42|346.72|348.43|346.73|348.41|346.71|8
1729723920000|2024-10-23 22:52:00|348.4|346.7|348.23|346.53|348.4|346.7|348.23|346.53|13
1729723930000|2024-10-23 22:52:10|348.24|346.54|348.22|346.52|348.24|346.54|348.21|346.51|15
1729723940000|2024-10-23 22:52:20|348.23|346.53|348.22|346.52|348.23|346.53|348.22|346.52|10
1729723950000|2024-10-23 22:52:30|348.23|346.53|348.19|346.49|348.23|346.53|348.19|346.49|11
1729723960000|2024-10-23 22:52:40|348.18|346.48|348.18|346.48|348.19|346.49|348.18|346.48|5
1729723970000|2024-10-23 22:52:50|348.19|346.49|348.18|346.48|348.19|346.49|348.16|346.46|8
1729723980000|2024-10-23 22:53:00|348.17|346.47|348.16|346.46|348.18|346.48|348.16|346.46|8
1729723990000|2024-10-23 22:53:10|348.17|346.47|348.21|346.51|348.21|346.51|348.17|346.47|4
1729724000000|2024-10-23 22:53:20|348.22|346.52|348.22|346.52|348.22|346.52|348.22|346.52|1
1729724010000|2024-10-23 22:53:30|348.19|346.49|348.22|346.52|348.22|346.52|348.19|346.49|2
1729724020000|2024-10-23 22:53:40|348.19|346.49|348.21|346.51|348.21|346.51|348.19|346.49|3
1729724030000|2024-10-23 22:53:50|348.2|346.5|348.07|346.37|348.2|346.5|348.07|346.37|11
1729724040000|2024-10-23 22:54:00|348.06|346.36|348.02|346.32|348.07|346.37|348.02|346.32|10
1729724050000|2024-10-23 22:54:10|348.01|346.31|348.04|346.34|348.04|346.34|348|346.3|14
1729724060000|2024-10-23 22:54:20|348.03|346.33|347.96|346.26|348.03|346.33|347.96|346.26|9
1729724070000|2024-10-23 22:54:30|347.95|346.25|348.01|346.31|348.04|346.34|347.95|346.25|13
1729724080000|2024-10-23 22:54:40|347.98|346.28|347.94|346.24|347.98|346.28|347.94|346.24|6
1729724090000|2024-10-23 22:54:50|347.95|346.25|347.94|346.24|347.95|346.25|347.94|346.24|6
1729724100000|2024-10-23 22:55:00|347.95|346.25|347.96|346.26|347.97|346.27|347.94|346.24|11
1729724110000|2024-10-23 22:55:10|347.95|346.25|347.88|346.18|347.96|346.26|347.86|346.16|11
1729724120000|2024-10-23 22:55:20|347.87|346.17|347.79|346.09|347.87|346.17|347.79|346.09|5
1729724130000|2024-10-23 22:55:30|347.82|346.12|347.64|345.94|347.82|346.12|347.62|345.92|17
1729724140000|2024-10-23 22:55:40|347.66|345.96|347.55|345.85|347.69|345.99|347.55|345.85|15
1729724150000|2024-10-23 22:55:50|347.54|345.84|347.54|345.84|347.56|345.86|347.51|345.81|17
1729724160000|2024-10-23 22:56:00|347.53|345.83|347.63|345.93|347.64|345.94|347.53|345.83|15
1729724170000|2024-10-23 22:56:10|347.64|345.94|347.63|345.93|347.66|345.96|347.63|345.93|7
1729724180000|2024-10-23 22:56:20|347.62|345.92|347.55|345.85|347.62|345.92|347.54|345.84|15
1729724190000|2024-10-23 22:56:30|347.54|345.84|347.54|345.84|347.56|345.86|347.53|345.83|9
1729724200000|2024-10-23 22:56:40|347.56|345.86|347.56|345.86|347.57|345.87|347.53|345.83|8
1729724210000|2024-10-23 22:56:50|347.58|345.88|347.56|345.86|347.58|345.88|347.56|345.86|2
1729724220000|2024-10-23 22:57:00|347.55|345.85|347.56|345.86|347.56|345.86|347.53|345.83|11
1729724230000|2024-10-23 22:57:10|347.64|345.94|347.67|345.97|347.69|345.99|347.63|345.93|15
1729724240000|2024-10-23 22:57:20|347.66|345.96|347.68|345.98|347.69|345.99|347.66|345.96|12
1729724250000|2024-10-23 22:57:30|347.67|345.97|347.68|345.98|347.69|345.99|347.66|345.96|9
1729724260000|2024-10-23 22:57:40|347.67|345.97|347.68|345.98|347.68|345.98|347.67|345.97|4
1729724270000|2024-10-23 22:57:50|347.67|345.97|347.68|345.98|347.68|345.98|347.67|345.97|2
1729724280000|2024-10-23 22:58:00|347.67|345.97|347.67|345.97|347.68|345.98|347.65|345.95|9
1729724290000|2024-10-23 22:58:10|347.68|345.98|347.68|345.98|347.68|345.98|347.67|345.97|3
1729724300000|2024-10-23 22:58:20|347.67|345.97|347.57|345.87|347.68|345.98|347.57|345.87|7
1729724310000|2024-10-23 22:58:30|347.55|345.85|347.55|345.85|347.57|345.87|347.55|345.85|6
1729724320000|2024-10-23 22:58:40|347.56|345.86|347.56|345.86|347.56|345.86|347.56|345.86|1
1729724330000|2024-10-23 22:58:50|347.57|345.87|347.56|345.86|347.58|345.88|347.56|345.86|8
1729724340000|2024-10-23 22:59:00|347.55|345.85|347.54|345.84|347.56|345.86|347.54|345.84|6
1729724350000|2024-10-23 22:59:10|347.53|345.83|347.51|345.81|347.53|345.83|347.5|345.8|6
1729724360000|2024-10-23 22:59:20|347.5|345.8|347.54|345.84|347.55|345.85|347.5|345.8|16
1729724370000|2024-10-23 22:59:30|347.55|345.85|347.54|345.84|347.55|345.85|347.53|345.83|6
1729724380000|2024-10-23 22:59:40|347.49|345.79|347.49|345.79|347.5|345.8|347.49|345.79|3
1729724390000|2024-10-23 22:59:50|347.48|345.78|347.44|345.74|347.5|345.8|347.44|345.74|10
1729724400000|2024-10-23 23:00:00|347.45|345.75|347.39|345.69|347.46|345.76|347.34|345.64|19
1729724410000|2024-10-23 23:00:10|347.4|345.7|347.57|345.87|347.61|345.91|347.4|345.7|19
1729724420000|2024-10-23 23:00:20|347.58|345.88|347.5|345.8|347.62|345.92|347.5|345.8|10
1729724430000|2024-10-23 23:00:30|347.49|345.79|347.41|345.71|347.5|345.8|347.41|345.71|10
1729724440000|2024-10-23 23:00:40|347.4|345.7|347.29|345.59|347.4|345.7|347.29|345.59|15
1729724450000|2024-10-23 23:00:50|347.28|345.58|347.24|345.54|347.28|345.58|347.24|345.54|9
1729724460000|2024-10-23 23:01:00|347.23|345.53|347.26|345.56|347.26|345.56|347.22|345.52|11
1729724470000|2024-10-23 23:01:10|347.25|345.55|347.33|345.63|347.34|345.64|347.22|345.52|18
1729724480000|2024-10-23 23:01:20|347.32|345.62|347.27|345.57|347.32|345.62|347.27|345.57|11
1729724490000|2024-10-23 23:01:30|347.26|345.56|347.29|345.59|347.29|345.59|347.26|345.56|5
1729724500000|2024-10-23 23:01:40|347.28|345.58|347.26|345.56|347.29|345.59|347.25|345.55|7
1729724520000|2024-10-23 23:02:00|347.28|345.58|347.31|345.61|347.34|345.64|347.28|345.58|4
1729724530000|2024-10-23 23:02:10|347.33|345.63|347.27|345.57|347.33|345.63|347.27|345.57|11
1729724540000|2024-10-23 23:02:20|347.29|345.59|347.25|345.55|347.29|345.59|347.25|345.55|9
1729724550000|2024-10-23 23:02:30|347.26|345.56|347.26|345.56|347.28|345.58|347.25|345.55|6
1729724560000|2024-10-23 23:02:40|347.28|345.58|347.29|345.59|347.31|345.61|347.27|345.57|6
1729724570000|2024-10-23 23:02:50|347.27|345.57|347.29|345.59|347.29|345.59|347.27|345.57|2
1729724580000|2024-10-23 23:03:00|347.31|345.61|347.41|345.71|347.43|345.73|347.31|345.61|8
1729724590000|2024-10-23 23:03:10|347.4|345.7|347.49|345.79|347.55|345.85|347.4|345.7|13
1729724600000|2024-10-23 23:03:20|347.48|345.78|347.47|345.77|347.56|345.86|347.46|345.76|13
1729724610000|2024-10-23 23:03:30|347.46|345.76|347.5|345.8|347.51|345.81|347.46|345.76|6
1729724620000|2024-10-23 23:03:40|347.52|345.82|347.5|345.8|347.52|345.82|347.5|345.8|6
1729724630000|2024-10-23 23:03:50|347.51|345.81|347.5|345.8|347.51|345.81|347.5|345.8|2
1729724640000|2024-10-23 23:04:00|347.49|345.79|347.49|345.79|347.49|345.79|347.48|345.78|3
1729724650000|2024-10-23 23:04:10|347.51|345.81|347.5|345.8|347.51|345.81|347.5|345.8|4
1729724660000|2024-10-23 23:04:20|347.49|345.79|347.46|345.76|347.49|345.79|347.46|345.76|8
1729724670000|2024-10-23 23:04:30|347.47|345.77|347.46|345.76|347.47|345.77|347.46|345.76|2
1729724690000|2024-10-23 23:04:50|347.45|345.75|347.29|345.59|347.45|345.75|347.29|345.59|4
1729724700000|2024-10-23 23:05:00|347.28|345.58|347.06|345.36|347.28|345.58|347.05|345.35|10
1729724710000|2024-10-23 23:05:10|347.07|345.37|347.09|345.39|347.1|345.4|347.07|345.37|6
1729724720000|2024-10-23 23:05:20|347.07|345.37|347.08|345.38|347.08|345.38|347.07|345.37|2
1729724730000|2024-10-23 23:05:30|347.07|345.37|347.08|345.38|347.08|345.38|347.07|345.37|4
1729724740000|2024-10-23 23:05:40|347.17|345.47|347.24|345.54|347.24|345.54|347.17|345.47|5
1729724750000|2024-10-23 23:05:50|347.25|345.55|347.35|345.65|347.35|345.65|347.25|345.55|10
1729724760000|2024-10-23 23:06:00|347.4|345.7|347.53|345.83|347.55|345.85|347.39|345.69|12
1729724770000|2024-10-23 23:06:10|347.54|345.84|347.57|345.87|347.57|345.87|347.54|345.84|5
1729724780000|2024-10-23 23:06:20|347.6|345.9|347.54|345.84|347.6|345.9|347.52|345.82|10
1729724790000|2024-10-23 23:06:30|347.55|345.85|347.55|345.85|347.57|345.87|347.54|345.84|6
1729724800000|2024-10-23 23:06:40|347.54|345.84|347.48|345.78|347.54|345.84|347.48|345.78|7
1729724810000|2024-10-23 23:06:50|347.47|345.77|347.48|345.78|347.49|345.79|347.47|345.77|6
1729724820000|2024-10-23 23:07:00|347.47|345.77|347.5|345.8|347.5|345.8|347.45|345.75|10
1729724830000|2024-10-23 23:07:10|347.55|345.85|347.55|345.85|347.56|345.86|347.52|345.82|15
1729724840000|2024-10-23 23:07:20|347.56|345.86|347.57|345.87|347.57|345.87|347.55|345.85|10
1729724850000|2024-10-23 23:07:30|347.58|345.88|347.58|345.88|347.58|345.88|347.58|345.88|1
1729724860000|2024-10-23 23:07:40|347.57|345.87|347.54|345.84|347.57|345.87|347.54|345.84|2
1729724870000|2024-10-23 23:07:50|347.55|345.85|347.54|345.84|347.57|345.87|347.54|345.84|6
1729724880000|2024-10-23 23:08:00|347.55|345.85|347.56|345.86|347.56|345.86|347.53|345.83|6
1729724890000|2024-10-23 23:08:10|347.55|345.85|347.6|345.9|347.61|345.91|347.53|345.83|12
1729724900000|2024-10-23 23:08:20|347.59|345.89|347.57|345.87|347.6|345.9|347.56|345.86|8
1729724910000|2024-10-23 23:08:30|347.58|345.88|347.6|345.9|347.62|345.92|347.57|345.87|7
1729724920000|2024-10-23 23:08:40|347.61|345.91|347.6|345.9|347.61|345.91|347.6|345.9|2
1729724930000|2024-10-23 23:08:50|347.62|345.92|347.6|345.9|347.62|345.92|347.6|345.9|3
1729724940000|2024-10-23 23:09:00|347.62|345.92|347.86|346.16|347.86|346.16|347.61|345.91|9
1729724950000|2024-10-23 23:09:10|347.84|346.14|347.85|346.15|347.85|346.15|347.84|346.14|4
1729724960000|2024-10-23 23:09:20|347.89|346.19|347.95|346.25|347.95|346.25|347.87|346.17|9
1729724970000|2024-10-23 23:09:30|347.96|346.26|348.16|346.46|348.17|346.47|347.95|346.25|12
1729724980000|2024-10-23 23:09:40|348.18|346.48|348.17|346.47|348.21|346.51|348.17|346.47|6
1729724990000|2024-10-23 23:09:50|348.23|346.53|348.36|346.66|348.37|346.67|348.23|346.53|18
1729725000000|2024-10-23 23:10:00|348.35|346.65|348.33|346.63|348.35|346.65|348.3|346.6|7
1729725010000|2024-10-23 23:10:10|348.34|346.64|348.25|346.55|348.35|346.65|348.23|346.53|9
1729725020000|2024-10-23 23:10:20|348.24|346.54|348.25|346.55|348.25|346.55|348.22|346.52|8
1729725030000|2024-10-23 23:10:30|348.24|346.54|348.11|346.41|348.25|346.55|348.11|346.41|7
1729725040000|2024-10-23 23:10:40|348.12|346.42|348.28|346.58|348.31|346.61|348.12|346.42|13
1729725050000|2024-10-23 23:10:50|348.29|346.59|348.35|346.65|348.35|346.65|348.29|346.59|8
1729725060000|2024-10-23 23:11:00|348.34|346.64|348.39|346.69|348.39|346.69|348.34|346.64|4
1729725070000|2024-10-23 23:11:10|348.34|346.64|348.46|346.76|348.46|346.76|348.34|346.64|13
1729725080000|2024-10-23 23:11:20|348.43|346.73|348.42|346.72|348.45|346.75|348.38|346.68|11
1729725090000|2024-10-23 23:11:30|348.43|346.73|348.43|346.73|348.44|346.74|348.42|346.72|15
1729725100000|2024-10-23 23:11:40|348.45|346.75|348.5|346.8|348.51|346.81|348.43|346.73|9
1729725110000|2024-10-23 23:11:50|348.49|346.79|348.5|346.8|348.51|346.81|348.49|346.79|6
1729725120000|2024-10-23 23:12:00|348.49|346.79|348.44|346.74|348.49|346.79|348.38|346.68|10
1729725130000|2024-10-23 23:12:10|348.43|346.73|348.38|346.68|348.43|346.73|348.38|346.68|4
1729725140000|2024-10-23 23:12:20|348.4|346.7|348.42|346.72|348.43|346.73|348.4|346.7|14
1729725150000|2024-10-23 23:12:30|348.41|346.71|348.42|346.72|348.43|346.73|348.41|346.71|4
1729725160000|2024-10-23 23:12:40|348.41|346.71|348.37|346.67|348.41|346.71|348.37|346.67|7
1729725170000|2024-10-23 23:12:50|348.39|346.69|348.42|346.72|348.44|346.74|348.39|346.69|6
1729725180000|2024-10-23 23:13:00|348.43|346.73|348.46|346.76|348.46|346.76|348.43|346.73|2
1729725190000|2024-10-23 23:13:10|348.47|346.77|348.48|346.78|348.48|346.78|348.47|346.77|2
1729725200000|2024-10-23 23:13:20|348.47|346.77|348.48|346.78|348.48|346.78|348.47|346.77|4
1729725210000|2024-10-23 23:13:30|348.47|346.77|348.51|346.81|348.52|346.82|348.46|346.76|6
1729725220000|2024-10-23 23:13:40|348.52|346.82|348.52|346.82|348.53|346.83|348.52|346.82|3
1729725230000|2024-10-23 23:13:50|348.5|346.8|348.52|346.82|348.52|346.82|348.49|346.79|5
1729725240000|2024-10-23 23:14:00|348.53|346.83|348.54|346.84|348.55|346.85|348.52|346.82|10
1729725250000|2024-10-23 23:14:10|348.55|346.85|348.57|346.87|348.6|346.9|348.55|346.85|9
1729725260000|2024-10-23 23:14:20|348.6|346.9|348.57|346.87|348.6|346.9|348.57|346.87|3
1729725270000|2024-10-23 23:14:30|348.56|346.86|348.43|346.73|348.56|346.86|348.42|346.72|10
1729725280000|2024-10-23 23:14:40|348.44|346.74|348.43|346.73|348.44|346.74|348.43|346.73|2
1729725290000|2024-10-23 23:14:50|348.45|346.75|348.48|346.78|348.52|346.82|348.45|346.75|10
1729725300000|2024-10-23 23:15:00|348.49|346.79|348.34|346.64|348.49|346.79|348.34|346.64|12
1729725310000|2024-10-23 23:15:10|348.35|346.65|348.36|346.66|348.4|346.7|348.35|346.65|10
1729725320000|2024-10-23 23:15:20|348.35|346.65|348.37|346.67|348.38|346.68|348.34|346.64|5
1729725330000|2024-10-23 23:15:30|348.36|346.66|348.36|346.66|348.37|346.67|348.34|346.64|9
1729725340000|2024-10-23 23:15:40|348.34|346.64|348.26|346.56|348.34|346.64|348.26|346.56|7
1729725350000|2024-10-23 23:15:50|348.27|346.57|348.15|346.45|348.27|346.57|348.15|346.45|5
1729725360000|2024-10-23 23:16:00|348.14|346.44|348.12|346.42|348.15|346.45|348.08|346.38|8
1729725370000|2024-10-23 23:16:10|348.11|346.41|348.17|346.47|348.18|346.48|348.11|346.41|8
1729725380000|2024-10-23 23:16:20|348.18|346.48|348.19|346.49|348.19|346.49|348.18|346.48|6
1729725390000|2024-10-23 23:16:30|348.18|346.48|348.2|346.5|348.21|346.51|348.18|346.48|5
1729725400000|2024-10-23 23:16:40|348.21|346.51|348.33|346.63|348.34|346.64|348.21|346.51|11
1729725410000|2024-10-23 23:16:50|348.34|346.64|348.31|346.61|348.34|346.64|348.3|346.6|12
1729725420000|2024-10-23 23:17:00|348.33|346.63|348.37|346.67|348.42|346.72|348.31|346.61|13
1729725430000|2024-10-23 23:17:10|348.36|346.66|348.45|346.75|348.46|346.76|348.36|346.66|12
1729725440000|2024-10-23 23:17:20|348.44|346.74|348.5|346.8|348.5|346.8|348.43|346.73|8
1729725450000|2024-10-23 23:17:30|348.49|346.79|348.44|346.74|348.49|346.79|348.42|346.72|8
1729725460000|2024-10-23 23:17:40|348.43|346.73|348.48|346.78|348.49|346.79|348.43|346.73|11
1729725470000|2024-10-23 23:17:50|348.47|346.77|348.47|346.77|348.47|346.77|348.47|346.77|1
1729725480000|2024-10-23 23:18:00|348.48|346.78|348.44|346.74|348.48|346.78|348.44|346.74|2
1729725490000|2024-10-23 23:18:10|348.45|346.75|348.4|346.7|348.45|346.75|348.4|346.7|3
1729725500000|2024-10-23 23:18:20|348.39|346.69|348.37|346.67|348.4|346.7|348.37|346.67|9
1729725510000|2024-10-23 23:18:30|348.35|346.65|348.38|346.68|348.39|346.69|348.35|346.65|6
1729725520000|2024-10-23 23:18:40|348.39|346.69|348.46|346.76|348.52|346.82|348.38|346.68|17
1729725530000|2024-10-23 23:18:50|348.5|346.8|348.6|346.9|348.61|346.91|348.5|346.8|12
1729725540000|2024-10-23 23:19:00|348.59|346.89|348.6|346.9|348.6|346.9|348.56|346.86|12
1729725550000|2024-10-23 23:19:10|348.61|346.91|348.65|346.95|348.69|346.99|348.59|346.89|13
1729725560000|2024-10-23 23:19:20|348.67|346.97|348.77|347.07|348.79|347.09|348.65|346.95|20
1729725570000|2024-10-23 23:19:30|348.76|347.06|348.7|347|348.79|347.09|348.69|346.99|20
1729725580000|2024-10-23 23:19:40|348.71|347.01|348.76|347.06|348.78|347.08|348.71|347.01|20
1729725590000|2024-10-23 23:19:50|348.77|347.07|348.82|347.12|348.82|347.12|348.77|347.07|14
1729725600000|2024-10-23 23:20:00|348.83|347.13|348.9|347.2|348.92|347.22|348.83|347.13|14
1729725610000|2024-10-23 23:20:10|348.91|347.21|348.7|347|348.91|347.21|348.7|347|11
1729725620000|2024-10-23 23:20:20|348.69|346.99|348.68|346.98|348.69|346.99|348.63|346.93|8
1729725630000|2024-10-23 23:20:30|348.66|346.96|348.64|346.94|348.68|346.98|348.64|346.94|11
1729725640000|2024-10-23 23:20:40|348.66|346.96|348.64|346.94|348.66|346.96|348.64|346.94|11
1729725650000|2024-10-23 23:20:50|348.65|346.95|348.69|346.99|348.7|347|348.64|346.94|4
1729725660000|2024-10-23 23:21:00|348.68|346.98|348.62|346.92|348.69|346.99|348.62|346.92|7
1729725670000|2024-10-23 23:21:10|348.61|346.91|348.58|346.88|348.61|346.91|348.56|346.86|5
1729725680000|2024-10-23 23:21:20|348.56|346.86|348.71|347.01|348.74|347.04|348.54|346.84|15
1729725690000|2024-10-23 23:21:30|348.72|347.02|348.65|346.95|348.72|347.02|348.64|346.94|15
1729725700000|2024-10-23 23:21:40|348.67|346.97|348.75|347.05|348.77|347.07|348.67|346.97|17
1729725710000|2024-10-23 23:21:50|348.76|347.06|348.76|347.06|348.76|347.06|348.74|347.04|13
1729725720000|2024-10-23 23:22:00|348.78|347.08|348.8|347.1|348.8|347.1|348.73|347.03|12
1729725730000|2024-10-23 23:22:10|348.79|347.09|348.88|347.18|348.96|347.26|348.79|347.09|21
1729725740000|2024-10-23 23:22:20|348.86|347.16|348.75|347.05|348.88|347.18|348.75|347.05|12
1729725750000|2024-10-23 23:22:30|348.69|346.99|348.74|347.04|348.75|347.05|348.69|346.99|7
1729725760000|2024-10-23 23:22:40|348.73|347.03|348.75|347.05|348.76|347.06|348.67|346.97|11
1729725770000|2024-10-23 23:22:50|348.76|347.06|348.74|347.04|348.76|347.06|348.73|347.03|7
1729725780000|2024-10-23 23:23:00|348.73|347.03|348.76|347.06|348.77|347.07|348.69|346.99|10
1729725790000|2024-10-23 23:23:10|348.77|347.07|348.78|347.08|348.78|347.08|348.76|347.06|14
1729725800000|2024-10-23 23:23:20|348.77|347.07|348.75|347.05|348.77|347.07|348.74|347.04|6
1729725810000|2024-10-23 23:23:30|348.74|347.04|348.74|347.04|348.75|347.05|348.72|347.02|6
1729725820000|2024-10-23 23:23:40|348.72|347.02|348.63|346.93|348.72|347.02|348.62|346.92|7
1729725830000|2024-10-23 23:23:50|348.62|346.92|348.63|346.93|348.63|346.93|348.62|346.92|14
1729725840000|2024-10-23 23:24:00|348.62|346.92|348.76|347.06|348.76|347.06|348.62|346.92|10
1729725850000|2024-10-23 23:24:10|348.75|347.05|348.65|346.95|348.76|347.06|348.65|346.95|13
1729725860000|2024-10-23 23:24:20|348.64|346.94|348.65|346.95|348.65|346.95|348.64|346.94|4
1729725870000|2024-10-23 23:24:30|348.64|346.94|348.54|346.84|348.65|346.95|348.52|346.82|9
1729725880000|2024-10-23 23:24:40|348.53|346.83|348.48|346.78|348.53|346.83|348.48|346.78|5
1729725890000|2024-10-23 23:24:50|348.46|346.76|348.46|346.76|348.46|346.76|348.46|346.76|1
1729725900000|2024-10-23 23:25:00|348.44|346.74|348.27|346.57|348.44|346.74|348.23|346.53|21
1729725910000|2024-10-23 23:25:10|348.28|346.58|348.12|346.42|348.36|346.66|348.11|346.41|14
1729725920000|2024-10-23 23:25:20|348.11|346.41|347.97|346.27|348.11|346.41|347.96|346.26|17
1729725930000|2024-10-23 23:25:30|347.96|346.26|347.98|346.28|347.98|346.28|347.9|346.2|9
1729725940000|2024-10-23 23:25:40|347.97|346.27|347.95|346.25|347.99|346.29|347.95|346.25|8
1729725950000|2024-10-23 23:25:50|347.96|346.26|348.1|346.4|348.13|346.43|347.96|346.26|9
1729725960000|2024-10-23 23:26:00|348.11|346.41|348.13|346.43|348.13|346.43|348.11|346.41|3
1729725970000|2024-10-23 23:26:10|348.17|346.47|348.09|346.39|348.2|346.5|348.09|346.39|14
1729725980000|2024-10-23 23:26:20|348.03|346.33|348.08|346.38|348.09|346.39|348.03|346.33|5
1729725990000|2024-10-23 23:26:30|348.09|346.39|348|346.3|348.11|346.41|348|346.3|6
1729726000000|2024-10-23 23:26:40|348.01|346.31|348.13|346.43|348.17|346.47|348.01|346.31|8
1729726010000|2024-10-23 23:26:50|348.14|346.44|348.12|346.42|348.18|346.48|348.12|346.42|10
1729726020000|2024-10-23 23:27:00|348.11|346.41|348.2|346.5|348.2|346.5|348.06|346.36|18
1729726030000|2024-10-23 23:27:10|348.22|346.52|348.23|346.53|348.24|346.54|348.21|346.51|7
1729726040000|2024-10-23 23:27:20|348.24|346.54|348.25|346.55|348.28|346.58|348.21|346.51|11
1729726050000|2024-10-23 23:27:30|348.26|346.56|348.27|346.57|348.28|346.58|348.25|346.55|7
1729726060000|2024-10-23 23:27:40|348.29|346.59|348.18|346.48|348.29|346.59|348.18|346.48|9
1729726070000|2024-10-23 23:27:50|348.19|346.49|348.22|346.52|348.23|346.53|348.18|346.48|6
1729726080000|2024-10-23 23:28:00|348.09|346.39|348.1|346.4|348.14|346.44|348.08|346.38|7
1729726090000|2024-10-23 23:28:10|348.12|346.42|348.1|346.4|348.12|346.42|348.1|346.4|5
1729726100000|2024-10-23 23:28:20|348.13|346.43|348.18|346.48|348.18|346.48|348.13|346.43|4
1729726110000|2024-10-23 23:28:30|348.19|346.49|348.19|346.49|348.19|346.49|348.19|346.49|1
1729726120000|2024-10-23 23:28:40|348.17|346.47|348.2|346.5|348.2|346.5|348.17|346.47|3
1729726140000|2024-10-23 23:29:00|348.19|346.49|348.32|346.62|348.33|346.63|348.19|346.49|9
1729726150000|2024-10-23 23:29:10|348.31|346.61|348.35|346.65|348.35|346.65|348.3|346.6|5
1729726170000|2024-10-23 23:29:30|348.39|346.69|348.39|346.69|348.4|346.7|348.39|346.69|5
1729726180000|2024-10-23 23:29:40|348.38|346.68|348.39|346.69|348.4|346.7|348.34|346.64|11
1729726190000|2024-10-23 23:29:50|348.38|346.68|348.34|346.64|348.38|346.68|348.34|346.64|5
1729726200000|2024-10-23 23:30:00|348.33|346.63|348.38|346.68|348.39|346.69|348.33|346.63|14
1729726210000|2024-10-23 23:30:10|348.4|346.7|348.3|346.6|348.4|346.7|348.29|346.59|17
1729726220000|2024-10-23 23:30:20|348.32|346.62|348.24|346.54|348.34|346.64|348.24|346.54|8
1729726230000|2024-10-23 23:30:30|348.23|346.53|348.22|346.52|348.23|346.53|348.21|346.51|6
1729726240000|2024-10-23 23:30:40|348.21|346.51|348.24|346.54|348.24|346.54|348.17|346.47|14
1729726250000|2024-10-23 23:30:50|348.23|346.53|348.23|346.53|348.24|346.54|348.23|346.53|3
1729726260000|2024-10-23 23:31:00|348.24|346.54|348.28|346.58|348.31|346.61|348.24|346.54|4
1729726270000|2024-10-23 23:31:10|348.29|346.59|348.27|346.57|348.29|346.59|348.23|346.53|18
1729726280000|2024-10-23 23:31:20|348.26|346.56|348.27|346.57|348.27|346.57|348.24|346.54|5
1729726290000|2024-10-23 23:31:30|348.26|346.56|348.27|346.57|348.27|346.57|348.24|346.54|12
1729726300000|2024-10-23 23:31:40|348.32|346.62|348.39|346.69|348.4|346.7|348.3|346.6|12
1729726310000|2024-10-23 23:31:50|348.4|346.7|348.35|346.65|348.4|346.7|348.35|346.65|11
1729726320000|2024-10-23 23:32:00|348.36|346.66|348.56|346.86|348.56|346.86|348.35|346.65|22
1729726330000|2024-10-23 23:32:10|348.54|346.84|348.55|346.85|348.55|346.85|348.52|346.82|18
1729726340000|2024-10-23 23:32:20|348.54|346.84|348.56|346.86|348.6|346.9|348.54|346.84|9
1729726350000|2024-10-23 23:32:30|348.52|346.82|348.5|346.8|348.52|346.82|348.49|346.79|3
1729726360000|2024-10-23 23:32:40|348.49|346.79|348.46|346.76|348.5|346.8|348.45|346.75|8
1729726370000|2024-10-23 23:32:50|348.5|346.8|348.47|346.77|348.5|346.8|348.47|346.77|4
1729726380000|2024-10-23 23:33:00|348.49|346.79|348.54|346.84|348.54|346.84|348.49|346.79|5
1729726390000|2024-10-23 23:33:10|348.53|346.83|348.49|346.79|348.53|346.83|348.49|346.79|4
1729726400000|2024-10-23 23:33:20|348.48|346.78|348.4|346.7|348.48|346.78|348.4|346.7|6
1729726410000|2024-10-23 23:33:30|348.36|346.66|348.4|346.7|348.4|346.7|348.34|346.64|7
1729726420000|2024-10-23 23:33:40|348.41|346.71|348.41|346.71|348.41|346.71|348.4|346.7|3
1729726430000|2024-10-23 23:33:50|348.4|346.7|348.34|346.64|348.4|346.7|348.34|346.64|7
1729726440000|2024-10-23 23:34:00|348.35|346.65|348.47|346.77|348.47|346.77|348.34|346.64|13
1729726450000|2024-10-23 23:34:10|348.46|346.76|348.45|346.75|348.47|346.77|348.44|346.74|8
1729726470000|2024-10-23 23:34:30|348.48|346.78|348.51|346.81|348.52|346.82|348.48|346.78|14
1729726480000|2024-10-23 23:34:40|348.5|346.8|348.5|346.8|348.51|346.81|348.49|346.79|5
1729726490000|2024-10-23 23:34:50|348.49|346.79|348.49|346.79|348.52|346.82|348.49|346.79|9
1729726500000|2024-10-23 23:35:00|348.5|346.8|348.46|346.76|348.54|346.84|348.46|346.76|10
1729726510000|2024-10-23 23:35:10|348.48|346.78|348.48|346.78|348.5|346.8|348.48|346.78|7
1729726520000|2024-10-23 23:35:20|348.47|346.77|348.47|346.77|348.47|346.77|348.44|346.74|10
1729726530000|2024-10-23 23:35:30|348.46|346.76|348.45|346.75|348.47|346.77|348.45|346.75|3
1729726540000|2024-10-23 23:35:40|348.43|346.73|348.48|346.78|348.49|346.79|348.43|346.73|14
1729726550000|2024-10-23 23:35:50|348.5|346.8|348.31|346.61|348.5|346.8|348.31|346.61|14
1729726560000|2024-10-23 23:36:00|348.29|346.59|348.18|346.48|348.31|346.61|348.18|346.48|16
1729726570000|2024-10-23 23:36:10|348.17|346.47|348.12|346.42|348.18|346.48|348.12|346.42|10
1729726580000|2024-10-23 23:36:20|348.13|346.43|348.04|346.34|348.15|346.45|348|346.3|14
1729726590000|2024-10-23 23:36:30|348.05|346.35|348.01|346.31|348.06|346.36|348|346.3|16
1729726600000|2024-10-23 23:36:40|348|346.3|347.99|346.29|348|346.3|347.92|346.22|14
1729726610000|2024-10-23 23:36:50|347.97|346.27|348|346.3|348|346.3|347.96|346.26|6
1729726620000|2024-10-23 23:37:00|348.01|346.31|347.94|346.24|348.01|346.31|347.94|346.24|8
1729726630000|2024-10-23 23:37:10|347.95|346.25|348.03|346.33|348.03|346.33|347.95|346.25|17
1729726640000|2024-10-23 23:37:20|348.02|346.32|348.01|346.31|348.02|346.32|348|346.3|5
1729726650000|2024-10-23 23:37:30|348|346.3|348|346.3|348.07|346.37|348|346.3|12
1729726660000|2024-10-23 23:37:40|348.01|346.31|348.04|346.34|348.04|346.34|348|346.3|4
1729726670000|2024-10-23 23:37:50|348.05|346.35|348.18|346.48|348.22|346.52|348.05|346.35|15
1729726680000|2024-10-23 23:38:00|348.14|346.44|348.21|346.51|348.21|346.51|348.14|346.44|5
1729726690000|2024-10-23 23:38:10|348.2|346.5|347.95|346.25|348.2|346.5|347.94|346.24|10
1729726700000|2024-10-23 23:38:20|347.96|346.26|347.97|346.27|347.97|346.27|347.96|346.26|2
1729726710000|2024-10-23 23:38:30|347.98|346.28|348.1|346.4|348.1|346.4|347.97|346.27|8
1729726720000|2024-10-23 23:38:40|348.12|346.42|348.1|346.4|348.14|346.44|348.1|346.4|8
1729726730000|2024-10-23 23:38:50|348.09|346.39|348.16|346.46|348.16|346.46|348.09|346.39|6
1729726740000|2024-10-23 23:39:00|348.15|346.45|348.1|346.4|348.15|346.45|348.1|346.4|9
1729726750000|2024-10-23 23:39:10|348.11|346.41|348.1|346.4|348.12|346.42|348.1|346.4|6
1729726760000|2024-10-23 23:39:20|348.11|346.41|348.36|346.66|348.36|346.66|348.11|346.41|13
1729726770000|2024-10-23 23:39:30|348.34|346.64|348.32|346.62|348.41|346.71|348.32|346.62|18
1729726780000|2024-10-23 23:39:40|348.3|346.6|348.33|346.63|348.33|346.63|348.3|346.6|9
1729726790000|2024-10-23 23:39:50|348.32|346.62|348.38|346.68|348.38|346.68|348.3|346.6|15
1729726800000|2024-10-23 23:40:00|348.36|346.66|348.58|346.88|348.58|346.88|348.36|346.66|13
1729726810000|2024-10-23 23:40:10|348.61|346.91|348.51|346.81|348.62|346.92|348.48|346.78|21
1729726820000|2024-10-23 23:40:20|348.5|346.8|348.52|346.82|348.52|346.82|348.47|346.77|9
1729726830000|2024-10-23 23:40:30|348.51|346.81|348.65|346.95|348.65|346.95|348.5|346.8|17
1729726840000|2024-10-23 23:40:40|348.69|346.99|348.61|346.91|348.69|346.99|348.59|346.89|13
1729726850000|2024-10-23 23:40:50|348.59|346.89|348.6|346.9|348.63|346.93|348.58|346.88|9
1729726860000|2024-10-23 23:41:00|348.61|346.91|348.59|346.89|348.61|346.91|348.58|346.88|4
1729726870000|2024-10-23 23:41:10|348.58|346.88|348.51|346.81|348.58|346.88|348.5|346.8|13
1729726880000|2024-10-23 23:41:20|348.52|346.82|348.62|346.92|348.63|346.93|348.51|346.81|11
1729726890000|2024-10-23 23:41:30|348.61|346.91|348.69|346.99|348.7|347|348.58|346.88|12
1729726900000|2024-10-23 23:41:40|348.7|347|348.77|347.07|348.78|347.08|348.68|346.98|12
1729726910000|2024-10-23 23:41:50|348.76|347.06|348.72|347.02|348.76|347.06|348.72|347.02|5
1729726920000|2024-10-23 23:42:00|348.73|347.03|348.71|347.01|348.73|347.03|348.68|346.98|6
1729726930000|2024-10-23 23:42:10|348.73|347.03|348.68|346.98|348.73|347.03|348.68|346.98|11
1729726940000|2024-10-23 23:42:20|348.69|346.99|348.59|346.89|348.69|346.99|348.59|346.89|15
1729726950000|2024-10-23 23:42:30|348.6|346.9|348.76|347.06|348.76|347.06|348.6|346.9|10
1729726960000|2024-10-23 23:42:40|348.74|347.04|348.92|347.22|348.93|347.23|348.74|347.04|17
1729726970000|2024-10-23 23:42:50|348.91|347.21|348.89|347.19|348.92|347.22|348.86|347.16|12
1729726980000|2024-10-23 23:43:00|348.9|347.2|348.72|347.02|348.9|347.2|348.72|347.02|13
1729726990000|2024-10-23 23:43:10|348.75|347.05|348.75|347.05|348.75|347.05|348.74|347.04|3
1729727000000|2024-10-23 23:43:20|348.74|347.04|348.7|347|348.8|347.1|348.7|347|12
1729727010000|2024-10-23 23:43:30|348.69|346.99|348.76|347.06|348.78|347.08|348.69|346.99|10
1729727020000|2024-10-23 23:43:40|348.77|347.07|348.76|347.06|348.77|347.07|348.76|347.06|6
1729727030000|2024-10-23 23:43:50|348.74|347.04|348.79|347.09|348.79|347.09|348.71|347.01|10
1729727040000|2024-10-23 23:44:00|348.78|347.08|348.95|347.25|348.99|347.29|348.78|347.08|15
1729727050000|2024-10-23 23:44:10|348.94|347.24|348.76|347.06|348.94|347.24|348.76|347.06|16
1729727060000|2024-10-23 23:44:20|348.78|347.08|348.78|347.08|348.8|347.1|348.77|347.07|11
1729727070000|2024-10-23 23:44:30|348.77|347.07|348.78|347.08|348.78|347.08|348.77|347.07|4
1729727080000|2024-10-23 23:44:40|348.77|347.07|348.78|347.08|348.78|347.08|348.77|347.07|6
1729727090000|2024-10-23 23:44:50|348.77|347.07|348.8|347.1|348.86|347.16|348.77|347.07|11
1729727100000|2024-10-23 23:45:00|348.81|347.11|348.95|347.25|348.96|347.26|348.79|347.09|17
1729727110000|2024-10-23 23:45:10|348.96|347.26|348.91|347.21|348.96|347.26|348.89|347.19|10
1729727120000|2024-10-23 23:45:20|348.9|347.2|348.83|347.13|348.95|347.25|348.83|347.13|13
1729727130000|2024-10-23 23:45:30|348.82|347.12|348.91|347.21|348.92|347.22|348.82|347.12|7
1729727140000|2024-10-23 23:45:40|348.9|347.2|348.86|347.16|348.9|347.2|348.84|347.14|15
1729727150000|2024-10-23 23:45:50|348.88|347.18|348.88|347.18|348.88|347.18|348.88|347.18|1
1729727160000|2024-10-23 23:46:00|348.91|347.21|348.99|347.29|349.03|347.33|348.89|347.19|16
1729727170000|2024-10-23 23:46:10|348.97|347.27|348.99|347.29|349|347.3|348.97|347.27|7
1729727180000|2024-10-23 23:46:20|348.98|347.28|348.9|347.2|348.98|347.28|348.9|347.2|5
1729727190000|2024-10-23 23:46:30|348.91|347.21|348.93|347.23|348.94|347.24|348.9|347.2|14
1729727200000|2024-10-23 23:46:40|348.94|347.24|349.19|347.49|349.24|347.54|348.93|347.23|12
1729727210000|2024-10-23 23:46:50|349.2|347.5|349.21|347.51|349.22|347.52|349.2|347.5|8
1729727220000|2024-10-23 23:47:00|349.2|347.5|349.14|347.44|349.2|347.5|349.14|347.44|14
1729727230000|2024-10-23 23:47:10|349.11|347.41|349.02|347.32|349.11|347.41|349.02|347.32|6
1729727250000|2024-10-23 23:47:30|349.03|347.33|349.07|347.37|349.08|347.38|349.03|347.33|10
1729727260000|2024-10-23 23:47:40|349.06|347.36|349.08|347.38|349.13|347.43|349.06|347.36|10
1729727270000|2024-10-23 23:47:50|349.1|347.4|349.09|347.39|349.1|347.4|349.08|347.38|4
1729727280000|2024-10-23 23:48:00|349.11|347.41|349.22|347.52|349.23|347.53|349.09|347.39|13
1729727290000|2024-10-23 23:48:10|349.23|347.53|349.16|347.46|349.27|347.57|349.14|347.44|12
1729727300000|2024-10-23 23:48:20|349.12|347.42|349.04|347.34|349.12|347.42|349.04|347.34|9
1729727310000|2024-10-23 23:48:30|349.08|347.38|349.09|347.39|349.13|347.43|349.06|347.36|12
1729727320000|2024-10-23 23:48:40|349.08|347.38|349.17|347.47|349.17|347.47|349.07|347.37|6
1729727330000|2024-10-23 23:48:50|349.18|347.48|349.11|347.41|349.19|347.49|349.11|347.41|11
1729727340000|2024-10-23 23:49:00|349.1|347.4|349.08|347.38|349.1|347.4|349.08|347.38|5
1729727350000|2024-10-23 23:49:10|349.06|347.36|349|347.3|349.09|347.39|348.97|347.27|9
1729727360000|2024-10-23 23:49:20|349.01|347.31|348.85|347.15|349.02|347.32|348.85|347.15|8
1729727370000|2024-10-23 23:49:30|348.86|347.16|348.85|347.15|348.87|347.17|348.85|347.15|16
1729727380000|2024-10-23 23:49:40|348.86|347.16|348.86|347.16|348.9|347.2|348.85|347.15|13
1729727390000|2024-10-23 23:49:50|348.87|347.17|348.91|347.21|348.92|347.22|348.87|347.17|19
1729727400000|2024-10-23 23:50:00|348.88|347.18|348.91|347.21|348.93|347.23|348.87|347.17|13
1729727410000|2024-10-23 23:50:10|348.92|347.22|348.87|347.17|348.92|347.22|348.82|347.12|16
1729727420000|2024-10-23 23:50:20|348.86|347.16|348.88|347.18|348.89|347.19|348.86|347.16|8
1729727430000|2024-10-23 23:50:30|348.87|347.17|348.89|347.19|348.89|347.19|348.87|347.17|7
1729727440000|2024-10-23 23:50:40|348.92|347.22|348.85|347.15|348.92|347.22|348.84|347.14|13
1729727450000|2024-10-23 23:50:50|348.86|347.16|348.86|347.16|348.92|347.22|348.85|347.15|17
1729727460000|2024-10-23 23:51:00|348.87|347.17|348.85|347.15|348.89|347.19|348.83|347.13|19
1729727470000|2024-10-23 23:51:10|348.84|347.14|349|347.3|349|347.3|348.84|347.14|16
1729727480000|2024-10-23 23:51:20|349.01|347.31|349.1|347.4|349.11|347.41|349|347.3|11
1729727490000|2024-10-23 23:51:30|349.12|347.42|349.07|347.37|349.13|347.43|349.04|347.34|13
1729727500000|2024-10-23 23:51:40|349.08|347.38|349.08|347.38|349.11|347.41|349.06|347.36|17
1729727510000|2024-10-23 23:51:50|349.09|347.39|349.08|347.38|349.11|347.41|349.08|347.38|8
1729727520000|2024-10-23 23:52:00|349.1|347.4|349.17|347.47|349.18|347.48|349.09|347.39|13
1729727530000|2024-10-23 23:52:10|349.18|347.48|349.15|347.45|349.2|347.5|349.13|347.43|11
1729727540000|2024-10-23 23:52:20|349.13|347.43|349.06|347.36|349.13|347.43|349.06|347.36|11
1729727550000|2024-10-23 23:52:30|349.05|347.35|349.1|347.4|349.1|347.4|349.05|347.35|6
1729727560000|2024-10-23 23:52:40|349.11|347.41|349.09|347.39|349.11|347.41|349.09|347.39|11
1729727570000|2024-10-23 23:52:50|349.1|347.4|349.06|347.36|349.1|347.4|349.06|347.36|9
1729727580000|2024-10-23 23:53:00|349.08|347.38|349.22|347.52|349.23|347.53|349.07|347.37|15
1729727590000|2024-10-23 23:53:10|349.2|347.5|349.16|347.46|349.22|347.52|349.16|347.46|6
1729727600000|2024-10-23 23:53:20|349.15|347.45|349.15|347.45|349.16|347.46|349.15|347.45|7
1729727610000|2024-10-23 23:53:30|349.16|347.46|349.09|347.39|349.16|347.46|349.09|347.39|16
1729727620000|2024-10-23 23:53:40|349.07|347.37|349.1|347.4|349.12|347.42|349.07|347.37|5
1729727630000|2024-10-23 23:53:50|349.09|347.39|349.09|347.39|349.11|347.41|349.09|347.39|7
1729727640000|2024-10-23 23:54:00|349.08|347.38|349.12|347.42|349.12|347.42|349.08|347.38|3
1729727650000|2024-10-23 23:54:10|349.11|347.41|349.12|347.42|349.12|347.42|349.11|347.41|2
1729727660000|2024-10-23 23:54:20|349.11|347.41|348.85|347.15|349.11|347.41|348.82|347.12|8
1729727670000|2024-10-23 23:54:30|348.87|347.17|349|347.3|349.01|347.31|348.85|347.15|13
1729727680000|2024-10-23 23:54:40|349.01|347.31|349.01|347.31|349.01|347.31|349.01|347.31|1
1729727690000|2024-10-23 23:54:50|349|347.3|349.01|347.31|349.01|347.31|349|347.3|2
1729727700000|2024-10-23 23:55:00|349|347.3|349.12|347.42|349.21|347.51|349|347.3|16
1729727710000|2024-10-23 23:55:10|349.11|347.41|349.03|347.33|349.12|347.42|349.03|347.33|18
1729727720000|2024-10-23 23:55:20|349|347.3|348.91|347.21|349|347.3|348.88|347.18|8
1729727730000|2024-10-23 23:55:30|348.92|347.22|348.87|347.17|348.92|347.22|348.79|347.09|14
1729727740000|2024-10-23 23:55:40|348.89|347.19|348.84|347.14|348.92|347.22|348.84|347.14|10
1729727750000|2024-10-23 23:55:50|348.82|347.12|348.82|347.12|348.86|347.16|348.82|347.12|9
1729727760000|2024-10-23 23:56:00|348.83|347.13|348.98|347.28|349.01|347.31|348.83|347.13|12
1729727770000|2024-10-23 23:56:10|348.99|347.29|348.98|347.28|348.99|347.29|348.91|347.21|18
1729727780000|2024-10-23 23:56:20|348.99|347.29|348.98|347.28|348.99|347.29|348.97|347.27|4
1729727790000|2024-10-23 23:56:30|349|347.3|348.94|347.24|349|347.3|348.94|347.24|7
1729727800000|2024-10-23 23:56:40|348.95|347.25|348.94|347.24|348.95|347.25|348.91|347.21|6
1729727810000|2024-10-23 23:56:50|348.92|347.22|348.9|347.2|348.93|347.23|348.84|347.14|10
1729727820000|2024-10-23 23:57:00|348.89|347.19|348.87|347.17|348.89|347.19|348.83|347.13|15
1729727830000|2024-10-23 23:57:10|348.83|347.13|348.82|347.12|348.83|347.13|348.82|347.12|2
1729727840000|2024-10-23 23:57:20|348.81|347.11|348.63|346.93|348.81|347.11|348.62|346.92|13
1729727850000|2024-10-23 23:57:30|348.62|346.92|348.59|346.89|348.63|346.93|348.54|346.84|13
1729727860000|2024-10-23 23:57:40|348.58|346.88|348.6|346.9|348.61|346.91|348.54|346.84|11
1729727870000|2024-10-23 23:57:50|348.61|346.91|348.62|346.92|348.65|346.95|348.6|346.9|17
1729727880000|2024-10-23 23:58:00|348.6|346.9|348.65|346.95|348.66|346.96|348.59|346.89|15
1729727890000|2024-10-23 23:58:10|348.64|346.94|348.63|346.93|348.64|346.94|348.58|346.88|7
1729727900000|2024-10-23 23:58:20|348.64|346.94|348.63|346.93|348.64|346.94|348.63|346.93|4
1729727910000|2024-10-23 23:58:30|348.64|346.94|348.78|347.08|348.78|347.08|348.64|346.94|11
1729727920000|2024-10-23 23:58:40|348.77|347.07|348.79|347.09|348.8|347.1|348.76|347.06|7
1729727930000|2024-10-23 23:58:50|348.77|347.07|348.8|347.1|348.81|347.11|348.73|347.03|10
1729727940000|2024-10-23 23:59:00|348.79|347.09|348.75|347.05|348.79|347.09|348.75|347.05|10
1729727950000|2024-10-23 23:59:10|348.73|347.03|348.73|347.03|348.77|347.07|348.72|347.02|10
1729727960000|2024-10-23 23:59:20|348.72|347.02|348.65|346.95|348.72|347.02|348.63|346.93|12
1729727970000|2024-10-23 23:59:30|348.66|346.96|348.65|346.95|348.7|347|348.64|346.94|7
1729727980000|2024-10-23 23:59:40|348.64|346.94|348.55|346.85|348.64|346.94|348.53|346.83|14
1729727990000|2024-10-23 23:59:50|348.57|346.87|348.58|346.88|348.58|346.88|348.56|346.86|8
1729728000000|2024-10-24 00:00:00|348.57|346.87|348.78|347.08|348.85|347.15|348.57|346.87|18
1729728010000|2024-10-24 00:00:10|348.77|347.07|348.62|346.92|348.81|347.11|348.62|346.92|24
1729728020000|2024-10-24 00:00:20|348.6|346.9|348.66|346.96|348.69|346.99|348.58|346.88|21
1729728030000|2024-10-24 00:00:30|348.67|346.97|348.55|346.85|348.67|346.97|348.54|346.84|14
1729728040000|2024-10-24 00:00:40|348.54|346.84|348.48|346.78|348.56|346.86|348.47|346.77|20
1729728050000|2024-10-24 00:00:50|348.47|346.77|348.48|346.78|348.54|346.84|348.45|346.75|23
1729728060000|2024-10-24 00:01:00|348.47|346.77|348.42|346.72|348.51|346.81|348.42|346.72|16
1729728070000|2024-10-24 00:01:10|348.47|346.77|348.38|346.68|348.47|346.77|348.38|346.68|15
1729728080000|2024-10-24 00:01:20|348.39|346.69|348.68|346.98|348.68|346.98|348.38|346.68|27
1729728090000|2024-10-24 00:01:30|348.66|346.96|348.68|346.98|348.68|346.98|348.6|346.9|16
1729728100000|2024-10-24 00:01:40|348.67|346.97|348.59|346.89|348.68|346.98|348.45|346.75|21
1729728110000|2024-10-24 00:01:50|348.58|346.88|348.56|346.86|348.58|346.88|348.56|346.86|3
1729728120000|2024-10-24 00:02:00|348.57|346.87|348.44|346.74|348.6|346.9|348.44|346.74|17
1729728130000|2024-10-24 00:02:10|348.48|346.78|348.47|346.77|348.52|346.82|348.43|346.73|12
1729728140000|2024-10-24 00:02:20|348.48|346.78|348.47|346.77|348.48|346.78|348.44|346.74|6
1729728150000|2024-10-24 00:02:30|348.43|346.73|348.49|346.79|348.58|346.88|348.43|346.73|10
1729728160000|2024-10-24 00:02:40|348.48|346.78|348.46|346.76|348.5|346.8|348.46|346.76|9
1729728170000|2024-10-24 00:02:50|348.47|346.77|348.38|346.68|348.48|346.78|348.35|346.65|16
1729728180000|2024-10-24 00:03:00|348.39|346.69|348.37|346.67|348.39|346.69|348.32|346.62|12
1729728190000|2024-10-24 00:03:10|348.36|346.66|348.38|346.68|348.39|346.69|348.33|346.63|14
1729728200000|2024-10-24 00:03:20|348.31|346.61|348.49|346.79|348.49|346.79|348.26|346.56|12
1729728210000|2024-10-24 00:03:30|348.54|346.84|348.58|346.88|348.62|346.92|348.54|346.84|26
1729728220000|2024-10-24 00:03:40|348.59|346.89|348.58|346.88|348.65|346.95|348.56|346.86|15
1729728230000|2024-10-24 00:03:50|348.57|346.87|348.58|346.88|348.58|346.88|348.56|346.86|6
1729728240000|2024-10-24 00:04:00|348.51|346.81|348.26|346.56|348.51|346.81|348.17|346.47|26
1729728260000|2024-10-24 00:04:20|348.32|346.62|348.34|346.64|348.34|346.64|348.3|346.6|4
1729728270000|2024-10-24 00:04:30|348.37|346.67|348.49|346.79|348.51|346.81|348.36|346.66|14
1729728280000|2024-10-24 00:04:40|348.51|346.81|348.5|346.8|348.51|346.81|348.48|346.78|12
1729728290000|2024-10-24 00:04:50|348.49|346.79|348.37|346.67|348.49|346.79|348.36|346.66|12
1729728300000|2024-10-24 00:05:00|348.35|346.65|348.34|346.64|348.39|346.69|348.3|346.6|21
1729728310000|2024-10-24 00:05:10|348.36|346.66|348.33|346.63|348.36|346.66|348.32|346.62|7
1729728320000|2024-10-24 00:05:20|348.35|346.65|348.33|346.63|348.35|346.65|348.33|346.63|2
1729728340000|2024-10-24 00:05:40|348.32|346.62|348.52|346.82|348.53|346.83|348.32|346.62|8
1729728350000|2024-10-24 00:05:50|348.5|346.8|348.57|346.87|348.59|346.89|348.47|346.77|18
1729728360000|2024-10-24 00:06:00|348.56|346.86|348.55|346.85|348.56|346.86|348.5|346.8|13
1729728370000|2024-10-24 00:06:10|348.54|346.84|348.39|346.69|348.55|346.85|348.37|346.67|18
1729728380000|2024-10-24 00:06:20|348.4|346.7|348.61|346.91|348.63|346.93|348.4|346.7|25
1729728390000|2024-10-24 00:06:30|348.59|346.89|348.6|346.9|348.71|347.01|348.59|346.89|11
1729728400000|2024-10-24 00:06:40|348.58|346.88|348.65|346.95|348.69|346.99|348.55|346.85|24
1729728410000|2024-10-24 00:06:50|348.64|346.94|348.69|346.99|348.69|346.99|348.64|346.94|18
1729728420000|2024-10-24 00:07:00|348.68|346.98|348.46|346.76|348.69|346.99|348.46|346.76|20
1729728430000|2024-10-24 00:07:10|348.45|346.75|348.22|346.52|348.5|346.8|348.22|346.52|25
1729728440000|2024-10-24 00:07:20|348.18|346.48|348.17|346.47|348.18|346.48|348.15|346.45|15
1729728450000|2024-10-24 00:07:30|348.18|346.48|348.21|346.51|348.21|346.51|348.15|346.45|12
1729728460000|2024-10-24 00:07:40|348.2|346.5|348.18|346.48|348.26|346.56|348.17|346.47|13
1729728470000|2024-10-24 00:07:50|348.17|346.47|348.18|346.48|348.18|346.48|348.16|346.46|16
1729728480000|2024-10-24 00:08:00|348.17|346.47|348.11|346.41|348.26|346.56|348.11|346.41|17
1729728490000|2024-10-24 00:08:10|348.14|346.44|348.12|346.42|348.16|346.46|348.06|346.36|17
1729728500000|2024-10-24 00:08:20|348.11|346.41|348.28|346.58|348.29|346.59|348.11|346.41|15
1729728510000|2024-10-24 00:08:30|348.26|346.56|348.27|346.57|348.28|346.58|348.24|346.54|11
1729728520000|2024-10-24 00:08:40|348.26|346.56|348.17|346.47|348.29|346.59|348.14|346.44|12
1729728530000|2024-10-24 00:08:50|348.14|346.44|348.16|346.46|348.19|346.49|348.14|346.44|11
1729728540000|2024-10-24 00:09:00|348.14|346.44|348.16|346.46|348.19|346.49|348.06|346.36|21
1729728550000|2024-10-24 00:09:10|348.18|346.48|348.37|346.67|348.41|346.71|348.17|346.47|18
1729728560000|2024-10-24 00:09:20|348.39|346.69|348.24|346.54|348.39|346.69|348.24|346.54|14
1729728570000|2024-10-24 00:09:30|348.26|346.56|348.61|346.91|348.63|346.93|348.25|346.55|24
1729728580000|2024-10-24 00:09:40|348.63|346.93|348.71|347.01|348.72|347.02|348.63|346.93|16
1729728590000|2024-10-24 00:09:50|348.7|347|348.79|347.09|348.79|347.09|348.7|347|12
1729728600000|2024-10-24 00:10:00|348.76|347.06|348.82|347.12|348.82|347.12|348.63|346.93|13
1729728610000|2024-10-24 00:10:10|348.85|347.15|348.9|347.2|348.9|347.2|348.85|347.15|20
1729728620000|2024-10-24 00:10:20|348.91|347.21|348.94|347.24|348.95|347.25|348.9|347.2|11
1729728630000|2024-10-24 00:10:30|349|347.3|348.99|347.29|349.04|347.34|348.96|347.26|20
1729728640000|2024-10-24 00:10:40|348.98|347.28|348.98|347.28|348.98|347.28|348.97|347.27|7
1729728650000|2024-10-24 00:10:50|348.96|347.26|348.98|347.28|348.98|347.28|348.95|347.25|6
1729728660000|2024-10-24 00:11:00|348.99|347.29|348.97|347.27|348.99|347.29|348.94|347.24|12
1729728670000|2024-10-24 00:11:10|348.93|347.23|348.9|347.2|348.93|347.23|348.86|347.16|8
1729728680000|2024-10-24 00:11:20|348.88|347.18|348.9|347.2|348.99|347.29|348.88|347.18|10
1729728690000|2024-10-24 00:11:30|348.89|347.19|348.98|347.28|349|347.3|348.89|347.19|6
1729728700000|2024-10-24 00:11:40|348.93|347.23|348.89|347.19|348.93|347.23|348.89|347.19|6
1729728710000|2024-10-24 00:11:50|348.86|347.16|348.69|346.99|348.86|347.16|348.69|346.99|7
1729728720000|2024-10-24 00:12:00|348.68|346.98|348.79|347.09|348.79|347.09|348.67|346.97|17
1729728730000|2024-10-24 00:12:10|348.78|347.08|348.76|347.06|348.78|347.08|348.68|346.98|12
1729728740000|2024-10-24 00:12:20|348.75|347.05|348.76|347.06|348.77|347.07|348.75|347.05|5
1729728750000|2024-10-24 00:12:30|348.77|347.07|348.77|347.07|348.78|347.08|348.73|347.03|11
1729728760000|2024-10-24 00:12:40|348.78|347.08|348.65|346.95|348.78|347.08|348.65|346.95|7
1729728770000|2024-10-24 00:12:50|348.63|346.93|348.68|346.98|348.75|347.05|348.63|346.93|11
1729728780000|2024-10-24 00:13:00|348.69|346.99|348.69|346.99|348.7|347|348.65|346.95|5
1729728790000|2024-10-24 00:13:10|348.7|347|348.74|347.04|348.79|347.09|348.7|347|12
1729728800000|2024-10-24 00:13:20|348.73|347.03|348.78|347.08|348.78|347.08|348.73|347.03|2
1729728810000|2024-10-24 00:13:30|348.71|347.01|348.67|346.97|348.71|347.01|348.65|346.95|16
1729728820000|2024-10-24 00:13:40|348.68|346.98|348.65|346.95|348.7|347|348.65|346.95|9
1729728830000|2024-10-24 00:13:50|348.66|346.96|348.57|346.87|348.66|346.96|348.57|346.87|11
1729728840000|2024-10-24 00:14:00|348.58|346.88|348.59|346.89|348.6|346.9|348.58|346.88|12
1729728850000|2024-10-24 00:14:10|348.6|346.9|348.68|346.98|348.68|346.98|348.6|346.9|12
1729728860000|2024-10-24 00:14:20|348.62|346.92|348.57|346.87|348.67|346.97|348.57|346.87|12
1729728870000|2024-10-24 00:14:30|348.58|346.88|348.6|346.9|348.6|346.9|348.57|346.87|9
1729728880000|2024-10-24 00:14:40|348.62|346.92|348.57|346.87|348.62|346.92|348.57|346.87|7
1729728890000|2024-10-24 00:14:50|348.56|346.86|348.59|346.89|348.6|346.9|348.56|346.86|9
1729728900000|2024-10-24 00:15:00|348.58|346.88|348.62|346.92|348.67|346.97|348.47|346.77|15
1729728910000|2024-10-24 00:15:10|348.61|346.91|348.56|346.86|348.61|346.91|348.53|346.83|16
1729728920000|2024-10-24 00:15:20|348.55|346.85|348.59|346.89|348.61|346.91|348.55|346.85|11
1729728930000|2024-10-24 00:15:30|348.57|346.87|348.56|346.86|348.57|346.87|348.54|346.84|9
1729728940000|2024-10-24 00:15:40|348.57|346.87|348.6|346.9|348.6|346.9|348.57|346.87|10
1729728950000|2024-10-24 00:15:50|348.59|346.89|348.65|346.95|348.74|347.04|348.59|346.89|12
1729728960000|2024-10-24 00:16:00|348.64|346.94|348.65|346.95|348.66|346.96|348.62|346.92|11
1729728970000|2024-10-24 00:16:10|348.66|346.96|348.78|347.08|348.79|347.09|348.66|346.96|16
1729728980000|2024-10-24 00:16:20|348.77|347.07|348.56|346.86|348.78|347.08|348.55|346.85|16
1729728990000|2024-10-24 00:16:30|348.58|346.88|348.57|346.87|348.58|346.88|348.56|346.86|4
1729729000000|2024-10-24 00:16:40|348.56|346.86|348.46|346.76|348.57|346.87|348.45|346.75|13
1729729010000|2024-10-24 00:16:50|348.47|346.77|348.48|346.78|348.49|346.79|348.47|346.77|3
1729729020000|2024-10-24 00:17:00|348.47|346.77|348.34|346.64|348.48|346.78|348.28|346.58|18
1729729030000|2024-10-24 00:17:10|348.32|346.62|348.25|346.55|348.34|346.64|348.24|346.54|19
1729729040000|2024-10-24 00:17:20|348.27|346.57|348.26|346.56|348.3|346.6|348.26|346.56|17
1729729050000|2024-10-24 00:17:30|348.25|346.55|348.18|346.48|348.28|346.58|348.18|346.48|15
1729729060000|2024-10-24 00:17:40|348.17|346.47|348.02|346.32|348.17|346.47|348.01|346.31|16
1729729070000|2024-10-24 00:17:50|348.01|346.31|348.01|346.31|348.04|346.34|347.97|346.27|20
1729729080000|2024-10-24 00:18:00|348|346.3|348.09|346.39|348.09|346.39|348|346.3|16
1729729090000|2024-10-24 00:18:10|348.13|346.43|348.16|346.46|348.26|346.56|348.11|346.41|23
1729729100000|2024-10-24 00:18:20|348.15|346.45|347.98|346.28|348.15|346.45|347.96|346.26|11
1729729110000|2024-10-24 00:18:30|347.97|346.27|347.96|346.26|347.98|346.28|347.96|346.26|16
1729729120000|2024-10-24 00:18:40|347.95|346.25|347.76|346.06|347.95|346.25|347.76|346.06|24
1729729130000|2024-10-24 00:18:50|347.77|346.07|347.78|346.08|347.8|346.1|347.75|346.05|17
1729729140000|2024-10-24 00:19:00|347.77|346.07|347.58|345.88|347.8|346.1|347.58|345.88|23
1729729150000|2024-10-24 00:19:10|347.57|345.87|347.67|345.97|347.69|345.99|347.56|345.86|12
1729729160000|2024-10-24 00:19:20|347.68|345.98|348.15|346.45|348.15|346.45|347.67|345.97|23
1729729170000|2024-10-24 00:19:30|348.19|346.49|348.25|346.55|348.25|346.55|348.17|346.47|19
1729729180000|2024-10-24 00:19:40|348.23|346.53|348.58|346.88|348.58|346.88|348.23|346.53|22
1729729190000|2024-10-24 00:19:50|348.55|346.85|348.46|346.76|348.57|346.87|348.46|346.76|21
1729729200000|2024-10-24 00:20:00|348.45|346.75|348.39|346.69|348.46|346.76|348.38|346.68|16
1729729210000|2024-10-24 00:20:10|348.43|346.73|348.37|346.67|348.47|346.77|348.36|346.66|18
1729729220000|2024-10-24 00:20:20|348.36|346.66|348.29|346.59|348.38|346.68|348.25|346.55|16
1729729230000|2024-10-24 00:20:30|348.25|346.55|348.16|346.46|348.25|346.55|348.08|346.38|15
1729729240000|2024-10-24 00:20:40|348.11|346.41|348.02|346.32|348.16|346.46|348.02|346.32|12
1729729250000|2024-10-24 00:20:50|348.03|346.33|348.01|346.31|348.04|346.34|348|346.3|13
1729729260000|2024-10-24 00:21:00|347.99|346.29|348|346.3|348.05|346.35|347.98|346.28|18
1729729270000|2024-10-24 00:21:10|347.99|346.29|348|346.3|348.14|346.44|347.99|346.29|15
1729729280000|2024-10-24 00:21:20|348.01|346.31|348.01|346.31|348.01|346.31|347.97|346.27|15
1729729290000|2024-10-24 00:21:30|348|346.3|347.95|346.25|348|346.3|347.85|346.15|18
1729729300000|2024-10-24 00:21:40|347.93|346.23|347.9|346.2|347.96|346.26|347.9|346.2|12
1729729310000|2024-10-24 00:21:50|347.91|346.21|347.9|346.2|347.94|346.24|347.89|346.19|14
1729729320000|2024-10-24 00:22:00|347.94|346.24|347.79|346.09|347.94|346.24|347.79|346.09|13
1729729330000|2024-10-24 00:22:10|347.78|346.08|347.97|346.27|347.98|346.28|347.78|346.08|15
1729729340000|2024-10-24 00:22:20|347.95|346.25|347.77|346.07|347.99|346.29|347.77|346.07|20
1729729350000|2024-10-24 00:22:30|347.78|346.08|347.68|345.98|347.85|346.15|347.67|345.97|26
1729729360000|2024-10-24 00:22:40|347.65|345.95|347.7|346|347.7|346|347.65|345.95|15
1729729370000|2024-10-24 00:22:50|347.68|345.98|347.7|346|347.8|346.1|347.68|345.98|19
1729729380000|2024-10-24 00:23:00|347.69|345.99|347.6|345.9|347.74|346.04|347.6|345.9|19
1729729390000|2024-10-24 00:23:10|347.59|345.89|347.55|345.85|347.59|345.89|347.52|345.82|14
1729729400000|2024-10-24 00:23:20|347.52|345.82|347.55|345.85|347.56|345.86|347.52|345.82|5
1729729410000|2024-10-24 00:23:30|347.59|345.89|347.59|345.89|347.69|345.99|347.58|345.88|16
1729729420000|2024-10-24 00:23:40|347.58|345.88|347.57|345.87|347.6|345.9|347.56|345.86|14
1729729430000|2024-10-24 00:23:50|347.58|345.88|347.57|345.87|347.59|345.89|347.55|345.85|13
1729729440000|2024-10-24 00:24:00|347.59|345.89|347.65|345.95|347.65|345.95|347.58|345.88|12
1729729450000|2024-10-24 00:24:10|347.71|346.01|347.89|346.19|347.89|346.19|347.69|345.99|26
1729729460000|2024-10-24 00:24:20|347.87|346.17|347.88|346.18|347.91|346.21|347.85|346.15|14
1729729470000|2024-10-24 00:24:30|347.87|346.17|347.79|346.09|347.87|346.17|347.79|346.09|13
1729729480000|2024-10-24 00:24:40|347.83|346.13|347.81|346.11|347.83|346.13|347.79|346.09|12
1729729490000|2024-10-24 00:24:50|347.83|346.13|347.81|346.11|347.84|346.14|347.77|346.07|12
1729729500000|2024-10-24 00:25:00|347.78|346.08|347.96|346.26|347.99|346.29|347.74|346.04|20
1729729510000|2024-10-24 00:25:10|347.94|346.24|347.94|346.24|348.01|346.31|347.93|346.23|10
1729729520000|2024-10-24 00:25:20|347.93|346.23|347.93|346.23|347.93|346.23|347.93|346.23|1
1729729530000|2024-10-24 00:25:30|347.99|346.29|347.92|346.22|347.99|346.29|347.9|346.2|9
1729729540000|2024-10-24 00:25:40|347.91|346.21|347.69|345.99|347.97|346.27|347.69|345.99|14
1729729550000|2024-10-24 00:25:50|347.68|345.98|347.67|345.97|347.68|345.98|347.66|345.96|6
1729729560000|2024-10-24 00:26:00|347.68|345.98|347.64|345.94|347.68|345.98|347.6|345.9|14
1729729570000|2024-10-24 00:26:10|347.72|346.02|347.61|345.91|347.76|346.06|347.61|345.91|14
1729729580000|2024-10-24 00:26:20|347.6|345.9|347.28|345.58|347.6|345.9|347.27|345.57|16
1729729590000|2024-10-24 00:26:30|347.29|345.59|347.23|345.53|347.29|345.59|347.22|345.52|9
1729729600000|2024-10-24 00:26:40|347.24|345.54|347.22|345.52|347.24|345.54|347.2|345.5|8
1729729610000|2024-10-24 00:26:50|347.24|345.54|347.27|345.57|347.27|345.57|347.24|345.54|6
1729729620000|2024-10-24 00:27:00|347.26|345.56|347.23|345.53|347.26|345.56|347.23|345.53|8
1729729630000|2024-10-24 00:27:10|347.24|345.54|347.27|345.57|347.28|345.58|347.22|345.52|10
1729729640000|2024-10-24 00:27:20|347.26|345.56|347.12|345.42|347.26|345.56|347.12|345.42|18
1729729650000|2024-10-24 00:27:30|347.14|345.44|347.23|345.53|347.23|345.53|347.14|345.44|13
1729729660000|2024-10-24 00:27:40|347.22|345.52|347.12|345.42|347.23|345.53|347.12|345.42|7
1729729670000|2024-10-24 00:27:50|347.11|345.41|347.13|345.43|347.13|345.43|347.11|345.41|6
1729729680000|2024-10-24 00:28:00|347.14|345.44|347.28|345.58|347.3|345.6|347.14|345.44|12
1729729690000|2024-10-24 00:28:10|347.3|345.6|347.4|345.7|347.42|345.72|347.3|345.6|12
1729729700000|2024-10-24 00:28:20|347.43|345.73|347.57|345.87|347.57|345.87|347.39|345.69|18
1729729710000|2024-10-24 00:28:30|347.6|345.9|347.57|345.87|347.77|346.07|347.57|345.87|14
1729729720000|2024-10-24 00:28:40|347.55|345.85|347.45|345.75|347.58|345.88|347.44|345.74|17
1729729730000|2024-10-24 00:28:50|347.46|345.76|347.46|345.76|347.48|345.78|347.45|345.75|8
1729729740000|2024-10-24 00:29:00|347.44|345.74|347.44|345.74|347.46|345.76|347.43|345.73|10
1729729750000|2024-10-24 00:29:10|347.43|345.73|347.44|345.74|347.44|345.74|347.43|345.73|4
1729729760000|2024-10-24 00:29:20|347.46|345.76|347.42|345.72|347.46|345.76|347.4|345.7|7
1729729770000|2024-10-24 00:29:30|347.44|345.74|347.44|345.74|347.44|345.74|347.44|345.74|1
1729729780000|2024-10-24 00:29:40|347.53|345.83|347.55|345.85|347.6|345.9|347.53|345.83|16
1729729790000|2024-10-24 00:29:50|347.54|345.84|347.7|346|347.7|346|347.54|345.84|12
1729729800000|2024-10-24 00:30:00|347.69|345.99|347.72|346.02|347.76|346.06|347.68|345.98|10
1729729810000|2024-10-24 00:30:10|347.71|346.01|347.72|346.02|347.73|346.03|347.69|345.99|12
1729729820000|2024-10-24 00:30:20|347.74|346.04|347.92|346.22|348.03|346.33|347.74|346.04|16
1729729830000|2024-10-24 00:30:30|347.9|346.2|347.96|346.26|347.96|346.26|347.85|346.15|16
1729729840000|2024-10-24 00:30:40|347.99|346.29|347.93|346.23|348.04|346.34|347.92|346.22|20
1729729850000|2024-10-24 00:30:50|347.94|346.24|347.91|346.21|347.95|346.25|347.9|346.2|9
1729729860000|2024-10-24 00:31:00|347.9|346.2|348.01|346.31|348.01|346.31|347.9|346.2|16
1729729870000|2024-10-24 00:31:10|348|346.3|348.01|346.31|348.01|346.31|347.9|346.2|17
1729729880000|2024-10-24 00:31:20|348.04|346.34|348.03|346.33|348.09|346.39|348.01|346.31|17
1729729890000|2024-10-24 00:31:30|348.04|346.34|348.24|346.54|348.24|346.54|348.03|346.33|19
1729729900000|2024-10-24 00:31:40|348.22|346.52|348.16|346.46|348.27|346.57|348.16|346.46|20
1729729910000|2024-10-24 00:31:50|348.15|346.45|348.14|346.44|348.22|346.52|348.14|346.44|10
1729729920000|2024-10-24 00:32:00|348.15|346.45|348.2|346.5|348.22|346.52|348.12|346.42|11
1729729930000|2024-10-24 00:32:10|348.19|346.49|348.27|346.57|348.28|346.58|348.19|346.49|14
1729729940000|2024-10-24 00:32:20|348.28|346.58|348.54|346.84|348.65|346.95|348.28|346.58|27
1729729950000|2024-10-24 00:32:30|348.52|346.82|348.65|346.95|348.65|346.95|348.52|346.82|18
1729729960000|2024-10-24 00:32:40|348.64|346.94|348.58|346.88|348.64|346.94|348.56|346.86|15
1729729970000|2024-10-24 00:32:50|348.59|346.89|348.56|346.86|348.64|346.94|348.56|346.86|20
1729729980000|2024-10-24 00:33:00|348.55|346.85|348.49|346.79|348.55|346.85|348.49|346.79|22
1729729990000|2024-10-24 00:33:10|348.52|346.82|348.5|346.8|348.59|346.89|348.5|346.8|10
1729730000000|2024-10-24 00:33:20|348.51|346.81|348.44|346.74|348.54|346.84|348.43|346.73|12
1729730010000|2024-10-24 00:33:30|348.43|346.73|348.1|346.4|348.43|346.73|348.07|346.37|22
1729730020000|2024-10-24 00:33:40|348.11|346.41|348|346.3|348.12|346.42|347.99|346.29|15
1729730030000|2024-10-24 00:33:50|347.98|346.28|347.99|346.29|348.02|346.32|347.98|346.28|13
1729730040000|2024-10-24 00:34:00|347.98|346.28|347.86|346.16|348.03|346.33|347.82|346.12|20
1729730050000|2024-10-24 00:34:10|347.88|346.18|347.8|346.1|347.88|346.18|347.79|346.09|20
1729730060000|2024-10-24 00:34:20|347.82|346.12|347.83|346.13|347.83|346.13|347.8|346.1|15
1729730070000|2024-10-24 00:34:30|347.85|346.15|347.83|346.13|347.85|346.15|347.82|346.12|8
1729730080000|2024-10-24 00:34:40|347.8|346.1|347.84|346.14|347.84|346.14|347.8|346.1|9
1729730090000|2024-10-24 00:34:50|347.86|346.16|347.88|346.18|347.95|346.25|347.86|346.16|13
1729730100000|2024-10-24 00:35:00|347.87|346.17|347.92|346.22|348.09|346.39|347.87|346.17|20
1729730110000|2024-10-24 00:35:10|347.93|346.23|347.93|346.23|347.96|346.26|347.89|346.19|12
1729730120000|2024-10-24 00:35:20|347.92|346.22|347.9|346.2|347.94|346.24|347.89|346.19|15
1729730130000|2024-10-24 00:35:30|347.92|346.22|347.99|346.29|347.99|346.29|347.89|346.19|15
1729730140000|2024-10-24 00:35:40|347.94|346.24|348.22|346.52|348.22|346.52|347.94|346.24|22
1729730150000|2024-10-24 00:35:50|348.23|346.53|348.4|346.7|348.4|346.7|348.23|346.53|15
1729730160000|2024-10-24 00:36:00|348.39|346.69|348.59|346.89|348.62|346.92|348.38|346.68|19
1729730170000|2024-10-24 00:36:10|348.58|346.88|348.49|346.79|348.58|346.88|348.46|346.76|25
1729730180000|2024-10-24 00:36:20|348.5|346.8|348.51|346.81|348.55|346.85|348.49|346.79|23
1729730190000|2024-10-24 00:36:30|348.52|346.82|348.43|346.73|348.53|346.83|348.43|346.73|19
1729730200000|2024-10-24 00:36:40|348.42|346.72|348.42|346.72|348.44|346.74|348.39|346.69|12
1729730210000|2024-10-24 00:36:50|348.41|346.71|348.4|346.7|348.42|346.72|348.4|346.7|12
1729730220000|2024-10-24 00:37:00|348.38|346.68|348.4|346.7|348.47|346.77|348.33|346.63|22
1729730230000|2024-10-24 00:37:10|348.39|346.69|348.47|346.77|348.47|346.77|348.35|346.65|18
1729730240000|2024-10-24 00:37:20|348.42|346.72|348.51|346.81|348.54|346.84|348.42|346.72|18
1729730250000|2024-10-24 00:37:30|348.53|346.83|348.52|346.82|348.59|346.89|348.52|346.82|16
1729730260000|2024-10-24 00:37:40|348.51|346.81|348.52|346.82|348.52|346.82|348.49|346.79|16
1729730270000|2024-10-24 00:37:50|348.51|346.81|348.45|346.75|348.51|346.81|348.45|346.75|14
1729730280000|2024-10-24 00:38:00|348.44|346.74|348.52|346.82|348.52|346.82|348.44|346.74|19
1729730290000|2024-10-24 00:38:10|348.51|346.81|348.67|346.97|348.67|346.97|348.49|346.79|18
1729730300000|2024-10-24 00:38:20|348.66|346.96|348.67|346.97|348.7|347|348.66|346.96|11
1729730310000|2024-10-24 00:38:30|348.66|346.96|348.75|347.05|348.8|347.1|348.66|346.96|14
1729730320000|2024-10-24 00:38:40|348.74|347.04|348.76|347.06|348.76|347.06|348.73|347.03|10
1729730330000|2024-10-24 00:38:50|348.74|347.04|348.74|347.04|348.76|347.06|348.71|347.01|14
1729730340000|2024-10-24 00:39:00|348.73|347.03|348.68|346.98|348.75|347.05|348.68|346.98|10
1729730350000|2024-10-24 00:39:10|348.71|347.01|348.68|346.98|348.77|347.07|348.68|346.98|15
1729730360000|2024-10-24 00:39:20|348.67|346.97|348.67|346.97|348.69|346.99|348.67|346.97|7
1729730370000|2024-10-24 00:39:30|348.66|346.96|348.66|346.96|348.66|346.96|348.65|346.95|7
1729730380000|2024-10-24 00:39:40|348.65|346.95|348.77|347.07|348.77|347.07|348.63|346.93|14
1729730390000|2024-10-24 00:39:50|348.81|347.11|348.75|347.05|348.81|347.11|348.75|347.05|25
1729730400000|2024-10-24 00:40:00|348.76|347.06|348.83|347.13|348.84|347.14|348.75|347.05|12
1729730410000|2024-10-24 00:40:10|348.84|347.14|348.93|347.23|348.97|347.27|348.82|347.12|18
1729730420000|2024-10-24 00:40:20|348.92|347.22|348.94|347.24|348.95|347.25|348.9|347.2|9
1729730430000|2024-10-24 00:40:30|348.93|347.23|348.85|347.15|348.94|347.24|348.85|347.15|8
1729730440000|2024-10-24 00:40:40|348.86|347.16|348.86|347.16|348.87|347.17|348.83|347.13|10
1729730450000|2024-10-24 00:40:50|348.82|347.12|349|347.3|349|347.3|348.82|347.12|14
1729730460000|2024-10-24 00:41:00|348.99|347.29|348.82|347.12|348.99|347.29|348.72|347.02|22
1729730470000|2024-10-24 00:41:10|348.84|347.14|348.83|347.13|348.84|347.14|348.82|347.12|11
1729730480000|2024-10-24 00:41:20|348.85|347.15|348.91|347.21|348.94|347.24|348.83|347.13|22
1729730490000|2024-10-24 00:41:30|348.89|347.19|349.06|347.36|349.06|347.36|348.82|347.12|16
1729730500000|2024-10-24 00:41:40|349.08|347.38|349.12|347.42|349.15|347.45|349.06|347.36|19
1729730510000|2024-10-24 00:41:50|349.11|347.41|349.15|347.45|349.19|347.49|349.1|347.4|21
1729730520000|2024-10-24 00:42:00|349.13|347.43|349.17|347.47|349.17|347.47|349.12|347.42|8
1729730530000|2024-10-24 00:42:10|349.18|347.48|349.17|347.47|349.24|347.54|349.16|347.46|18
1729730540000|2024-10-24 00:42:20|349.18|347.48|349.34|347.64|349.42|347.72|349.18|347.48|22
1729730550000|2024-10-24 00:42:30|349.35|347.65|349.27|347.57|349.36|347.66|349.27|347.57|11
1729730560000|2024-10-24 00:42:40|349.28|347.58|349.33|347.63|349.33|347.63|349.27|347.57|7
1729730570000|2024-10-24 00:42:50|349.34|347.64|349.34|347.64|349.34|347.64|349.34|347.64|1
1729730580000|2024-10-24 00:43:00|349.33|347.63|349.33|347.63|349.33|347.63|349.33|347.63|1
1729730590000|2024-10-24 00:43:10|349.27|347.57|349.34|347.64|349.34|347.64|349.27|347.57|10
1729730600000|2024-10-24 00:43:20|349.33|347.63|349.4|347.7|349.44|347.74|349.33|347.63|18
1729730610000|2024-10-24 00:43:30|349.43|347.73|349.37|347.67|349.44|347.74|349.37|347.67|15
1729730620000|2024-10-24 00:43:40|349.38|347.68|349.36|347.66|349.44|347.74|349.34|347.64|16
1729730630000|2024-10-24 00:43:50|349.34|347.64|349.65|347.95|349.68|347.98|349.33|347.63|18
1729730640000|2024-10-24 00:44:00|349.64|347.94|349.66|347.96|349.66|347.96|349.55|347.85|16
1729730650000|2024-10-24 00:44:10|349.65|347.95|349.55|347.85|349.65|347.95|349.54|347.84|10
1729730660000|2024-10-24 00:44:20|349.58|347.88|349.7|348|349.72|348.02|349.58|347.88|18
1729730670000|2024-10-24 00:44:30|349.72|348.02|349.77|348.07|349.77|348.07|349.7|348|9
1729730700000|2024-10-24 00:45:00|349.78|348.08|349.78|348.08|349.78|348.08|349.78|348.08|1
1729730710000|2024-10-24 00:45:10|349.79|348.09|350.06|348.36|350.07|348.37|349.79|348.09|9
1729730720000|2024-10-24 00:45:20|350.07|348.37|350.01|348.31|350.07|348.37|350.01|348.31|13
1729730730000|2024-10-24 00:45:30|349.99|348.29|350.03|348.33|350.04|348.34|349.97|348.27|9
1729730740000|2024-10-24 00:45:40|350.05|348.35|350.05|348.35|350.05|348.35|349.99|348.29|6
1729730760000|2024-10-24 00:46:00|350.04|348.34|350.14|348.44|350.15|348.45|350.04|348.34|9
1729730770000|2024-10-24 00:46:10|350.18|348.48|350.24|348.54|350.27|348.57|350.18|348.48|10
1729730780000|2024-10-24 00:46:20|350.27|348.57|350.29|348.59|350.29|348.59|350.2|348.5|12
1729730790000|2024-10-24 00:46:30|350.28|348.58|350.26|348.56|350.28|348.58|350.22|348.52|11
1729730800000|2024-10-24 00:46:40|350.23|348.53|350.3|348.6|350.36|348.66|350.23|348.53|8
1729730810000|2024-10-24 00:46:50|350.29|348.59|350.84|349.14|350.84|349.14|350.27|348.57|20
1729730820000|2024-10-24 00:47:00|350.86|349.16|351.03|349.33|351.19|349.49|350.86|349.16|30
1729730830000|2024-10-24 00:47:10|350.96|349.26|351.24|349.54|351.25|349.55|350.96|349.26|27
1729730840000|2024-10-24 00:47:20|351.27|349.57|350.9|349.2|351.32|349.62|350.88|349.18|27
1729730850000|2024-10-24 00:47:30|350.97|349.27|351.09|349.39|351.24|349.54|350.97|349.27|26
1729730860000|2024-10-24 00:47:40|351.11|349.41|351.23|349.53|351.39|349.69|351.11|349.41|16
1729730870000|2024-10-24 00:47:50|351.22|349.52|351.21|349.51|351.37|349.67|351.21|349.51|23
1729730880000|2024-10-24 00:48:00|351.22|349.52|351.35|349.65|351.35|349.65|351.15|349.45|23
1729730890000|2024-10-24 00:48:10|351.36|349.66|351.5|349.8|351.63|349.93|351.36|349.66|20
1729730900000|2024-10-24 00:48:20|351.54|349.84|351.49|349.79|351.65|349.95|351.45|349.75|25
1729730910000|2024-10-24 00:48:30|351.5|349.8|351.79|350.09|351.79|350.09|351.49|349.79|20
1729730920000|2024-10-24 00:48:40|351.77|350.07|351.79|350.09|351.79|350.09|351.77|350.07|2
1729730930000|2024-10-24 00:48:50|351.97|350.27|352.07|350.37|352.16|350.46|351.97|350.27|13
1729730940000|2024-10-24 00:49:00|352.04|350.34|351.68|349.98|352.08|350.38|351.65|349.95|26
1729730950000|2024-10-24 00:49:10|351.69|349.99|351.72|350.02|351.86|350.16|351.66|349.96|27
1729730960000|2024-10-24 00:49:20|351.69|349.99|351.92|350.22|352.03|350.33|351.69|349.99|18
1729730970000|2024-10-24 00:49:30|351.94|350.24|351.77|350.07|351.95|350.25|351.72|350.02|24
1729730980000|2024-10-24 00:49:40|351.75|350.05|351.66|349.96|351.75|350.05|351.59|349.89|17
1729730990000|2024-10-24 00:49:50|351.65|349.95|351.86|350.16|351.86|350.16|351.6|349.9|19
1729731000000|2024-10-24 00:50:00|351.84|350.14|351.9|350.2|352.07|350.37|351.83|350.13|27
1729731010000|2024-10-24 00:50:10|351.92|350.22|351.88|350.18|351.95|350.25|351.87|350.17|14
1729731020000|2024-10-24 00:50:20|351.91|350.21|351.74|350.04|351.91|350.21|351.7|350|17
1729731030000|2024-10-24 00:50:30|351.75|350.05|352.03|350.33|352.08|350.38|351.7|350|21
1729731040000|2024-10-24 00:50:40|351.98|350.28|352.14|350.44|352.21|350.51|351.98|350.28|19
1729731050000|2024-10-24 00:50:50|352.13|350.43|352.02|350.32|352.15|350.45|352.02|350.32|15
1729731060000|2024-10-24 00:51:00|352.03|350.33|351.93|350.23|352.04|350.34|351.89|350.19|17
1729731070000|2024-10-24 00:51:10|351.95|350.25|351.97|350.27|352.24|350.54|351.94|350.24|26
1729731080000|2024-10-24 00:51:20|351.99|350.29|352.24|350.54|352.26|350.56|351.99|350.29|16
1729731090000|2024-10-24 00:51:30|352.21|350.51|352.06|350.36|352.21|350.51|352.02|350.32|12
1729731100000|2024-10-24 00:51:40|352.05|350.35|351.91|350.21|352.07|350.37|351.89|350.19|18
1729731110000|2024-10-24 00:51:50|351.95|350.25|351.9|350.2|351.95|350.25|351.87|350.17|18
1729731120000|2024-10-24 00:52:00|351.88|350.18|351.87|350.17|351.94|350.24|351.86|350.16|11
1729731130000|2024-10-24 00:52:10|351.88|350.18|351.94|350.24|351.94|350.24|351.86|350.16|14
1729731140000|2024-10-24 00:52:20|351.98|350.28|351.92|350.22|352.01|350.31|351.92|350.22|14
1729731150000|2024-10-24 00:52:30|351.91|350.21|351.96|350.26|351.96|350.26|351.88|350.18|17
1729731160000|2024-10-24 00:52:40|351.97|350.27|352.01|350.31|352.01|350.31|351.97|350.27|7
1729731170000|2024-10-24 00:52:50|352.02|350.32|352.15|350.45|352.17|350.47|352.02|350.32|18
1729731180000|2024-10-24 00:53:00|352.16|350.46|352.33|350.63|352.38|350.68|352.16|350.46|15
1729731190000|2024-10-24 00:53:10|352.32|350.62|352.24|350.54|352.32|350.62|352.2|350.5|16
1729731200000|2024-10-24 00:53:20|352.23|350.53|352.04|350.34|352.23|350.53|352.02|350.32|15
1729731210000|2024-10-24 00:53:30|352.02|350.32|352|350.3|352.03|350.33|351.95|350.25|19
1729731220000|2024-10-24 00:53:40|352.01|350.31|351.93|350.23|352.01|350.31|351.92|350.22|10
1729731230000|2024-10-24 00:53:50|351.92|350.22|351.81|350.11|351.92|350.22|351.8|350.1|7
1729731240000|2024-10-24 00:54:00|351.85|350.15|351.82|350.12|351.85|350.15|351.82|350.12|3
1729731250000|2024-10-24 00:54:10|351.84|350.14|351.89|350.19|351.89|350.19|351.82|350.12|14
1729731260000|2024-10-24 00:54:20|351.87|350.17|352.29|350.59|352.3|350.6|351.87|350.17|17
1729731270000|2024-10-24 00:54:30|352.28|350.58|352.36|350.66|352.38|350.68|352.22|350.52|12
1729731280000|2024-10-24 00:54:40|352.49|350.79|352.51|350.81|352.57|350.87|352.49|350.79|11
1729731290000|2024-10-24 00:54:50|352.5|350.8|352.52|350.82|352.52|350.82|352.44|350.74|11
1729731300000|2024-10-24 00:55:00|352.51|350.81|352.59|350.89|352.59|350.89|352.48|350.78|14
1729731320000|2024-10-24 00:55:20|352.6|350.9|352.64|350.94|352.64|350.94|352.6|350.9|8
1729731330000|2024-10-24 00:55:30|352.65|350.95|352.85|351.15|352.85|351.15|352.65|350.95|15
1729731340000|2024-10-24 00:55:40|352.86|351.16|352.91|351.21|352.97|351.27|352.86|351.16|9
1729731350000|2024-10-24 00:55:50|352.92|351.22|352.81|351.11|352.92|351.22|352.69|350.99|20
1729731360000|2024-10-24 00:56:00|352.8|351.1|353.11|351.41|353.24|351.54|352.8|351.1|23
1729731370000|2024-10-24 00:56:10|353.12|351.42|352.99|351.29|353.19|351.49|352.98|351.28|28
1729731380000|2024-10-24 00:56:20|353|351.3|353.15|351.45|353.15|351.45|352.99|351.29|19
1729731390000|2024-10-24 00:56:30|353.14|351.44|353.26|351.56|353.28|351.58|353.12|351.42|21
1729731400000|2024-10-24 00:56:40|353.25|351.55|353.17|351.47|353.31|351.61|353.17|351.47|19
1729731410000|2024-10-24 00:56:50|353.18|351.48|353.18|351.48|353.22|351.52|353.15|351.45|11
1729731420000|2024-10-24 00:57:00|353.17|351.47|353.25|351.55|353.31|351.61|353.16|351.46|22
1729731430000|2024-10-24 00:57:10|353.26|351.56|353.08|351.38|353.26|351.56|353.08|351.38|13
1729731440000|2024-10-24 00:57:20|353.07|351.37|353.22|351.52|353.22|351.52|352.9|351.2|17
1729731450000|2024-10-24 00:57:30|353.2|351.5|353.11|351.41|353.22|351.52|353.11|351.41|20
1729731460000|2024-10-24 00:57:40|353.1|351.4|352.99|351.29|353.1|351.4|352.99|351.29|22
1729731470000|2024-10-24 00:57:50|352.98|351.28|352.97|351.27|352.99|351.29|352.97|351.27|7
1729731480000|2024-10-24 00:58:00|352.98|351.28|352.85|351.15|352.98|351.28|352.83|351.13|9
1729731490000|2024-10-24 00:58:10|352.86|351.16|353.21|351.51|353.32|351.62|352.83|351.13|20
1729731500000|2024-10-24 00:58:20|353.2|351.5|353.15|351.45|353.2|351.5|353.1|351.4|15
1729731510000|2024-10-24 00:58:30|353.17|351.47|353.23|351.53|353.29|351.59|353.17|351.47|19
1729731520000|2024-10-24 00:58:40|353.21|351.51|353.29|351.59|353.29|351.59|353.21|351.51|11
1729731530000|2024-10-24 00:58:50|353.27|351.57|353.39|351.69|353.4|351.7|353.26|351.56|13
1729731540000|2024-10-24 00:59:00|353.41|351.71|353.4|351.7|353.45|351.75|353.39|351.69|20
1729731550000|2024-10-24 00:59:10|353.38|351.68|353.2|351.5|353.39|351.69|353.19|351.49|14
1729731560000|2024-10-24 00:59:20|353.21|351.51|353.19|351.49|353.25|351.55|353.19|351.49|11
1729731570000|2024-10-24 00:59:30|353.18|351.48|353.21|351.51|353.21|351.51|353.18|351.48|4
1729731580000|2024-10-24 00:59:40|353.31|351.61|353.3|351.6|353.32|351.62|353.25|351.55|10
1729731590000|2024-10-24 00:59:50|353.31|351.61|353.38|351.68|353.41|351.71|353.26|351.56|21
1729731600000|2024-10-24 01:00:00|353.39|351.69|353.6|351.9|353.6|351.9|353.39|351.69|25
1729731610000|2024-10-24 01:00:10|353.62|351.92|353.54|351.84|353.63|351.93|353.5|351.8|21
1729731620000|2024-10-24 01:00:20|353.55|351.85|353.38|351.68|353.63|351.93|353.38|351.68|22
1729731630000|2024-10-24 01:00:30|353.37|351.67|353.17|351.47|353.37|351.67|353.17|351.47|18
1729731640000|2024-10-24 01:00:40|353.18|351.48|353.12|351.42|353.18|351.48|353.09|351.39|17
1729731650000|2024-10-24 01:00:50|353.09|351.39|353.09|351.39|353.2|351.5|353.09|351.39|21
1729731660000|2024-10-24 01:01:00|353.08|351.38|352.85|351.15|353.08|351.38|352.85|351.15|23
1729731670000|2024-10-24 01:01:10|352.82|351.12|352.84|351.14|352.87|351.17|352.79|351.09|20
1729731680000|2024-10-24 01:01:20|352.85|351.15|352.81|351.11|352.85|351.15|352.74|351.04|19
1729731690000|2024-10-24 01:01:30|352.82|351.12|352.79|351.09|352.92|351.22|352.75|351.05|23
1729731700000|2024-10-24 01:01:40|352.78|351.08|352.7|351|352.78|351.08|352.67|350.97|16
1729731710000|2024-10-24 01:01:50|352.68|350.98|352.71|351.01|352.79|351.09|352.68|350.98|18
1729731720000|2024-10-24 01:02:00|352.69|350.99|352.69|350.99|352.84|351.14|352.67|350.97|25
1729731730000|2024-10-24 01:02:10|352.66|350.96|352.72|351.02|352.72|351.02|352.62|350.92|22
1729731740000|2024-10-24 01:02:20|352.74|351.04|352.75|351.05|352.77|351.07|352.72|351.02|22
1729731750000|2024-10-24 01:02:30|352.74|351.04|352.69|350.99|352.74|351.04|352.64|350.94|20
1729731760000|2024-10-24 01:02:40|352.72|351.02|352.5|350.8|352.72|351.02|352.4|350.7|22
1729731770000|2024-10-24 01:02:50|352.45|350.75|352.44|350.74|352.45|350.75|352.44|350.74|4
1729731780000|2024-10-24 01:03:00|352.45|350.75|352.45|350.75|352.47|350.77|352.43|350.73|14
1729731790000|2024-10-24 01:03:10|352.44|350.74|352.62|350.92|352.62|350.92|352.41|350.71|17
1729731800000|2024-10-24 01:03:20|352.61|350.91|352.61|350.91|352.63|350.93|352.55|350.85|14
1729731810000|2024-10-24 01:03:30|352.6|350.9|352.72|351.02|352.77|351.07|352.58|350.88|14
1729731820000|2024-10-24 01:03:40|352.67|350.97|352.73|351.03|352.79|351.09|352.62|350.92|20
1729731830000|2024-10-24 01:03:50|352.74|351.04|352.75|351.05|352.75|351.05|352.73|351.03|9
1729731840000|2024-10-24 01:04:00|352.74|351.04|352.98|351.28|353.06|351.36|352.74|351.04|21
1729731850000|2024-10-24 01:04:10|352.97|351.27|353.04|351.34|353.04|351.34|352.97|351.27|10
1729731860000|2024-10-24 01:04:20|353.02|351.32|353.07|351.37|353.07|351.37|353.02|351.32|13
1729731870000|2024-10-24 01:04:30|353.14|351.44|353.26|351.56|353.26|351.56|353.11|351.41|14
1729731880000|2024-10-24 01:04:40|353.27|351.57|353.2|351.5|353.27|351.57|353.18|351.48|14
1729731890000|2024-10-24 01:04:50|353.19|351.49|353.17|351.47|353.19|351.49|353.15|351.45|8
1729731900000|2024-10-24 01:05:00|353.27|351.57|353.41|351.71|353.42|351.72|353.27|351.57|15
1729731910000|2024-10-24 01:05:10|353.37|351.67|353.47|351.77|353.52|351.82|353.35|351.65|19
1729731920000|2024-10-24 01:05:20|353.48|351.78|353.39|351.69|353.5|351.8|353.39|351.69|9
1729731930000|2024-10-24 01:05:30|353.38|351.68|353.22|351.52|353.41|351.71|353.16|351.46|22
1729731940000|2024-10-24 01:05:40|353.27|351.57|353.3|351.6|353.32|351.62|353.27|351.57|11
1729731950000|2024-10-24 01:05:50|353.31|351.61|353.29|351.59|353.34|351.64|353.29|351.59|11
1729731960000|2024-10-24 01:06:00|353.28|351.58|353.42|351.72|353.42|351.72|353.28|351.58|14
1729731970000|2024-10-24 01:06:10|353.44|351.74|353.46|351.76|353.49|351.79|353.44|351.74|8
1729731980000|2024-10-24 01:06:20|353.47|351.77|353.5|351.8|353.51|351.81|353.47|351.77|8
1729731990000|2024-10-24 01:06:30|353.48|351.78|353.45|351.75|353.51|351.81|353.45|351.75|15
1729732000000|2024-10-24 01:06:40|353.38|351.68|353.2|351.5|353.38|351.68|353.18|351.48|21
1729732010000|2024-10-24 01:06:50|353.19|351.49|353.13|351.43|353.19|351.49|353.13|351.43|8
1729732020000|2024-10-24 01:07:00|353.11|351.41|353.05|351.35|353.11|351.41|353.04|351.34|14
1729732030000|2024-10-24 01:07:10|353.04|351.34|353|351.3|353.07|351.37|352.96|351.26|17
1729732040000|2024-10-24 01:07:20|352.97|351.27|352.89|351.19|352.99|351.29|352.88|351.18|13
1729732050000|2024-10-24 01:07:30|352.88|351.18|352.87|351.17|352.89|351.19|352.83|351.13|11
1729732060000|2024-10-24 01:07:40|352.88|351.18|353.35|351.65|353.36|351.66|352.88|351.18|10
1729732070000|2024-10-24 01:07:50|353.37|351.67|353.55|351.85|353.56|351.86|353.37|351.67|19
1729732080000|2024-10-24 01:08:00|353.49|351.79|353.39|351.69|353.49|351.79|353.39|351.69|18
1729732090000|2024-10-24 01:08:10|353.36|351.66|353.17|351.47|353.37|351.67|353.16|351.46|18
1729732100000|2024-10-24 01:08:20|353.2|351.5|353.33|351.63|353.38|351.68|353.19|351.49|26
1729732110000|2024-10-24 01:08:30|353.32|351.62|353.13|351.43|353.32|351.62|353.09|351.39|18
1729732120000|2024-10-24 01:08:40|353.15|351.45|353.17|351.47|353.28|351.58|353.15|351.45|20
1729732130000|2024-10-24 01:08:50|353.18|351.48|353.43|351.73|353.43|351.73|353.03|351.33|27
1729732140000|2024-10-24 01:09:00|353.41|351.71|353.38|351.68|353.44|351.74|353.3|351.6|22
1729732150000|2024-10-24 01:09:10|353.41|351.71|353.74|352.04|353.91|352.21|353.41|351.71|27
1729732160000|2024-10-24 01:09:20|353.76|352.06|353.8|352.1|353.95|352.25|353.67|351.97|28
1729732170000|2024-10-24 01:09:30|353.76|352.06|353.95|352.25|353.96|352.26|353.6|351.9|19
1729732180000|2024-10-24 01:09:40|353.96|352.26|354.06|352.36|354.06|352.36|353.94|352.24|16
1729732190000|2024-10-24 01:09:50|354.05|352.35|353.96|352.26|354.05|352.35|353.88|352.18|25
1729732200000|2024-10-24 01:10:00|353.95|352.25|353.67|351.97|354.03|352.33|353.67|351.97|31
1729732210000|2024-10-24 01:10:10|353.66|351.96|353.62|351.92|353.66|351.96|353.59|351.89|16
1729732220000|2024-10-24 01:10:20|353.59|351.89|353.7|352|353.72|352.02|353.59|351.89|12
1729732230000|2024-10-24 01:10:30|353.72|352.02|353.96|352.26|353.96|352.26|353.71|352.01|16
1729732240000|2024-10-24 01:10:40|353.95|352.25|354|352.3|354.01|352.31|353.93|352.23|21
1729732250000|2024-10-24 01:10:50|354.01|352.31|354.04|352.34|354.09|352.39|354.01|352.31|12
1729732260000|2024-10-24 01:11:00|354.03|352.33|354.35|352.65|354.35|352.65|354.02|352.32|18
1729732270000|2024-10-24 01:11:10|354.33|352.63|354.4|352.7|354.43|352.73|354.32|352.62|24
1729732280000|2024-10-24 01:11:20|354.38|352.68|354.57|352.87|354.61|352.91|354.38|352.68|32
1729732290000|2024-10-24 01:11:30|354.61|352.91|354.95|353.25|355.01|353.31|354.53|352.83|28
1729732300000|2024-10-24 01:11:40|354.97|353.27|354.86|353.16|354.97|353.27|354.8|353.1|19
1729732310000|2024-10-24 01:11:50|354.88|353.18|354.53|352.83|355|353.3|354.51|352.81|28
1729732320000|2024-10-24 01:12:00|354.59|352.89|354.82|353.12|354.84|353.14|354.55|352.85|23
1729732330000|2024-10-24 01:12:10|354.81|353.11|354.86|353.16|354.87|353.17|354.73|353.03|16
1729732340000|2024-10-24 01:12:20|354.87|353.17|354.64|352.94|354.87|353.17|354.62|352.92|19
1729732350000|2024-10-24 01:12:30|354.67|352.97|354.78|353.08|354.93|353.23|354.67|352.97|18
1729732360000|2024-10-24 01:12:40|354.77|353.07|354.85|353.15|354.86|353.16|354.77|353.07|14
1729732370000|2024-10-24 01:12:50|354.86|353.16|354.82|353.12|354.95|353.25|354.81|353.11|17
1729732380000|2024-10-24 01:13:00|354.83|353.13|354.79|353.09|354.84|353.14|354.79|353.09|8
1729732390000|2024-10-24 01:13:10|354.76|353.06|355.09|353.39|355.09|353.39|354.76|353.06|14
1729732400000|2024-10-24 01:13:20|355.14|353.44|354.81|353.11|355.2|353.5|354.81|353.11|21
1729732410000|2024-10-24 01:13:30|354.82|353.12|354.87|353.17|354.92|353.22|354.82|353.12|17
1729732420000|2024-10-24 01:13:40|354.85|353.15|354.97|353.27|354.97|353.27|354.77|353.07|15
1729732430000|2024-10-24 01:13:50|355.04|353.34|354.92|353.22|355.09|353.39|354.8|353.1|18
1729732440000|2024-10-24 01:14:00|354.91|353.21|354.77|353.07|355.07|353.37|354.77|353.07|20
1729732450000|2024-10-24 01:14:10|354.78|353.08|354.52|352.82|354.83|353.13|354.47|352.77|20
1729732460000|2024-10-24 01:14:20|354.49|352.79|354.57|352.87|354.68|352.98|354.49|352.79|25
1729732470000|2024-10-24 01:14:30|354.55|352.85|354.28|352.58|354.55|352.85|354.28|352.58|9
1729732480000|2024-10-24 01:14:40|354.3|352.6|354.33|352.63|354.37|352.67|354.3|352.6|8
1729732490000|2024-10-24 01:14:50|354.32|352.62|354.26|352.56|354.32|352.62|354.26|352.56|8
1729732500000|2024-10-24 01:15:00|354.25|352.55|354.47|352.77|354.74|353.04|354.22|352.52|32
1729732510000|2024-10-24 01:15:10|354.42|352.72|354.2|352.5|354.49|352.79|354.2|352.5|21
1729732520000|2024-10-24 01:15:20|354.15|352.45|354.14|352.44|354.23|352.53|354.13|352.43|16
1729732530000|2024-10-24 01:15:30|354.09|352.39|354.07|352.37|354.15|352.45|354.04|352.34|20
1729732540000|2024-10-24 01:15:40|354.08|352.38|354.16|352.46|354.22|352.52|354.08|352.38|15
1729732550000|2024-10-24 01:15:50|354.19|352.49|354.04|352.34|354.25|352.55|354.04|352.34|10
1729732560000|2024-10-24 01:16:00|354.09|352.39|354.23|352.53|354.38|352.68|354.09|352.39|25
1729732570000|2024-10-24 01:16:10|354.16|352.46|354.26|352.56|354.27|352.57|354.08|352.38|17
1729732580000|2024-10-24 01:16:20|354.23|352.53|354.05|352.35|354.23|352.53|354.01|352.31|12
1729732590000|2024-10-24 01:16:30|354.06|352.36|354.17|352.47|354.2|352.5|354.06|352.36|13
1729732600000|2024-10-24 01:16:40|354.15|352.45|354.06|352.36|354.15|352.45|354.03|352.33|12
1729732610000|2024-10-24 01:16:50|354.05|352.35|354.12|352.42|354.12|352.42|353.94|352.24|16
1729732620000|2024-10-24 01:17:00|354.2|352.5|353.95|352.25|354.29|352.59|353.95|352.25|18
1729732630000|2024-10-24 01:17:10|353.89|352.19|354|352.3|354.03|352.33|353.88|352.18|16
1729732640000|2024-10-24 01:17:20|353.99|352.29|353.84|352.14|354.03|352.33|353.84|352.14|10
1729732650000|2024-10-24 01:17:30|353.86|352.16|353.84|352.14|353.88|352.18|353.79|352.09|17
1729732660000|2024-10-24 01:17:40|353.8|352.1|353.67|351.97|353.8|352.1|353.66|351.96|18
1729732670000|2024-10-24 01:17:50|353.66|351.96|353.49|351.79|353.69|351.99|353.49|351.79|18
1729732680000|2024-10-24 01:18:00|353.5|351.8|353.31|351.61|353.5|351.8|353.24|351.54|23
1729732690000|2024-10-24 01:18:10|353.3|351.6|353.42|351.72|353.44|351.74|353.27|351.57|20
1729732700000|2024-10-24 01:18:20|353.45|351.75|353.36|351.66|353.49|351.79|353.31|351.61|18
1729732710000|2024-10-24 01:18:30|353.37|351.67|353.43|351.73|353.44|351.74|353.25|351.55|16
1729732720000|2024-10-24 01:18:40|353.47|351.77|353.45|351.75|353.58|351.88|353.45|351.75|22
1729732730000|2024-10-24 01:18:50|353.44|351.74|353.47|351.77|353.47|351.77|353.39|351.69|8
1729732740000|2024-10-24 01:19:00|353.46|351.76|353.39|351.69|353.55|351.85|353.36|351.66|20
1729732750000|2024-10-24 01:19:10|353.42|351.72|353.8|352.1|353.8|352.1|353.42|351.72|14
1729732760000|2024-10-24 01:19:20|353.82|352.12|353.58|351.88|353.83|352.13|353.58|351.88|13
1729732770000|2024-10-24 01:19:30|353.57|351.87|353.58|351.88|353.58|351.88|353.54|351.84|5
1729732780000|2024-10-24 01:19:40|353.57|351.87|353.62|351.92|353.67|351.97|353.56|351.86|15
1729732790000|2024-10-24 01:19:50|353.65|351.95|353.79|352.09|353.79|352.09|353.65|351.95|11
1729732800000|2024-10-24 01:20:00|353.78|352.08|353.77|352.07|353.78|352.08|353.66|351.96|12
1729732810000|2024-10-24 01:20:10|353.76|352.06|353.85|352.15|353.94|352.24|353.69|351.99|23
1729732820000|2024-10-24 01:20:20|353.81|352.11|353.96|352.26|354.09|352.39|353.81|352.11|28
1729732830000|2024-10-24 01:20:30|353.95|352.25|354.13|352.43|354.13|352.43|353.95|352.25|13
1729732840000|2024-10-24 01:20:40|354.14|352.44|353.91|352.21|354.2|352.5|353.91|352.21|20
1729732850000|2024-10-24 01:20:50|353.9|352.2|353.95|352.25|354|352.3|353.88|352.18|20
1729732860000|2024-10-24 01:21:00|353.96|352.26|353.73|352.03|353.96|352.26|353.71|352.01|20
1729732870000|2024-10-24 01:21:10|353.8|352.1|353.52|351.82|353.81|352.11|353.51|351.81|22
1729732880000|2024-10-24 01:21:20|353.54|351.84|353.37|351.67|353.57|351.87|353.34|351.64|19
1729732890000|2024-10-24 01:21:30|353.34|351.64|353.4|351.7|353.4|351.7|353.33|351.63|11
1729732900000|2024-10-24 01:21:40|353.46|351.76|353.36|351.66|353.52|351.82|353.33|351.63|20
1729732910000|2024-10-24 01:21:50|353.35|351.65|353.37|351.67|353.44|351.74|353.31|351.61|12
1729732920000|2024-10-24 01:22:00|353.36|351.66|353.39|351.69|353.46|351.76|353.35|351.65|17
1729732930000|2024-10-24 01:22:10|353.4|351.7|353.47|351.77|353.6|351.9|353.38|351.68|19
1729732940000|2024-10-24 01:22:20|353.54|351.84|353.48|351.78|353.54|351.84|353.43|351.73|13
1729732950000|2024-10-24 01:22:30|353.47|351.77|353.4|351.7|353.49|351.79|353.4|351.7|14
1729732960000|2024-10-24 01:22:40|353.39|351.69|353.39|351.69|353.42|351.72|353.39|351.69|8
1729732970000|2024-10-24 01:22:50|353.38|351.68|353.52|351.82|353.53|351.83|353.38|351.68|12
1729732980000|2024-10-24 01:23:00|353.49|351.79|353.86|352.16|353.89|352.19|353.49|351.79|18
1729732990000|2024-10-24 01:23:10|353.85|352.15|353.87|352.17|353.88|352.18|353.75|352.05|16
1729733000000|2024-10-24 01:23:20|353.86|352.16|353.85|352.15|353.86|352.16|353.76|352.06|11
1729733010000|2024-10-24 01:23:30|353.86|352.16|353.83|352.13|353.87|352.17|353.71|352.01|13
1729733020000|2024-10-24 01:23:40|353.82|352.12|353.79|352.09|353.82|352.12|353.72|352.02|15
1729733030000|2024-10-24 01:23:50|353.81|352.11|353.84|352.14|353.85|352.15|353.81|352.11|8
1729733040000|2024-10-24 01:24:00|353.93|352.23|354.01|352.31|354.11|352.41|353.93|352.23|12
1729733050000|2024-10-24 01:24:10|354|352.3|353.85|352.15|354|352.3|353.85|352.15|5
1729733060000|2024-10-24 01:24:20|353.83|352.13|353.93|352.23|353.93|352.23|353.83|352.13|14
1729733070000|2024-10-24 01:24:30|353.94|352.24|354.06|352.36|354.06|352.36|353.94|352.24|17
1729733080000|2024-10-24 01:24:40|354.07|352.37|354.17|352.47|354.17|352.47|354.05|352.35|4
1729733090000|2024-10-24 01:24:50|354.15|352.45|354.28|352.58|354.32|352.62|354.15|352.45|18
1729733100000|2024-10-24 01:25:00|354.26|352.56|354.07|352.37|354.26|352.56|354.07|352.37|19
1729733110000|2024-10-24 01:25:10|354.05|352.35|353.88|352.18|354.05|352.35|353.86|352.16|20
1729733120000|2024-10-24 01:25:20|353.9|352.2|354.05|352.35|354.06|352.36|353.9|352.2|10
1729733130000|2024-10-24 01:25:30|354.06|352.36|353.97|352.27|354.12|352.42|353.94|352.24|21
1729733140000|2024-10-24 01:25:40|353.96|352.26|353.9|352.2|353.96|352.26|353.86|352.16|18
1729733150000|2024-10-24 01:25:50|353.91|352.21|353.91|352.21|353.96|352.26|353.87|352.17|12
1729733160000|2024-10-24 01:26:00|353.92|352.22|353.92|352.22|353.94|352.24|353.88|352.18|22
1729733170000|2024-10-24 01:26:10|353.93|352.23|353.88|352.18|353.93|352.23|353.83|352.13|19
1729733180000|2024-10-24 01:26:20|353.86|352.16|353.85|352.15|353.88|352.18|353.78|352.08|23
1729733190000|2024-10-24 01:26:30|353.84|352.14|353.67|351.97|353.85|352.15|353.67|351.97|17
1729733200000|2024-10-24 01:26:40|353.65|351.95|353.51|351.81|353.65|351.95|353.5|351.8|19
1729733210000|2024-10-24 01:26:50|353.5|351.8|353.32|351.62|353.5|351.8|353.32|351.62|15
1729733220000|2024-10-24 01:27:00|353.33|351.63|353.43|351.73|353.55|351.85|353.33|351.63|20
1729733230000|2024-10-24 01:27:10|353.42|351.72|353.52|351.82|353.55|351.85|353.38|351.68|23
1729733240000|2024-10-24 01:27:20|353.55|351.85|353.66|351.96|353.66|351.96|353.54|351.84|7
1729733250000|2024-10-24 01:27:30|353.68|351.98|353.58|351.88|353.72|352.02|353.57|351.87|11
1729733260000|2024-10-24 01:27:40|353.56|351.86|353.56|351.86|353.58|351.88|353.56|351.86|9
1729733270000|2024-10-24 01:27:50|353.57|351.87|353.56|351.86|353.57|351.87|353.53|351.83|8
1729733280000|2024-10-24 01:28:00|353.57|351.87|353.54|351.84|353.57|351.87|353.54|351.84|12
1729733290000|2024-10-24 01:28:10|353.55|351.85|353.57|351.87|353.57|351.87|353.51|351.81|10
1729733300000|2024-10-24 01:28:20|353.51|351.81|353.51|351.81|353.57|351.87|353.49|351.79|8
1729733310000|2024-10-24 01:28:30|353.43|351.73|353.35|351.65|353.43|351.73|353.33|351.63|20
1729733320000|2024-10-24 01:28:40|353.34|351.64|353.48|351.78|353.52|351.82|353.34|351.64|16
1729733330000|2024-10-24 01:28:50|353.47|351.77|353.45|351.75|353.47|351.77|353.45|351.75|6
1729733340000|2024-10-24 01:29:00|353.46|351.76|353.49|351.79|353.49|351.79|353.41|351.71|14
1729733350000|2024-10-24 01:29:10|353.48|351.78|353.5|351.8|353.51|351.81|353.48|351.78|10
1729733360000|2024-10-24 01:29:20|353.49|351.79|353.5|351.8|353.5|351.8|353.46|351.76|4
1729733370000|2024-10-24 01:29:30|353.49|351.79|353.44|351.74|353.49|351.79|353.43|351.73|12
1729733380000|2024-10-24 01:29:40|353.43|351.73|353.46|351.76|353.46|351.76|353.43|351.73|3
1729733390000|2024-10-24 01:29:50|353.44|351.74|353.47|351.77|353.52|351.82|353.44|351.74|6
1729733400000|2024-10-24 01:30:00|353.48|351.78|353.44|351.74|353.62|351.92|353.44|351.74|22
1729733410000|2024-10-24 01:30:10|353.42|351.72|353.45|351.75|353.45|351.75|353.36|351.66|9
1729733420000|2024-10-24 01:30:20|353.43|351.73|353.53|351.83|353.53|351.83|353.41|351.71|18
1729733430000|2024-10-24 01:30:30|353.52|351.82|353.44|351.74|353.52|351.82|353.41|351.71|16
1729733440000|2024-10-24 01:30:40|353.43|351.73|353.5|351.8|353.58|351.88|353.41|351.71|14
1729733450000|2024-10-24 01:30:50|353.51|351.81|353.67|351.97|353.67|351.97|353.51|351.81|12
1729733460000|2024-10-24 01:31:00|353.69|351.99|353.84|352.14|353.88|352.18|353.65|351.95|22
1729733470000|2024-10-24 01:31:10|353.85|352.15|353.84|352.14|353.99|352.29|353.84|352.14|17
1729733480000|2024-10-24 01:31:20|353.85|352.15|353.83|352.13|353.86|352.16|353.83|352.13|12
1729733490000|2024-10-24 01:31:30|353.78|352.08|353.85|352.15|353.87|352.17|353.74|352.04|15
1729733500000|2024-10-24 01:31:40|353.84|352.14|353.88|352.18|353.9|352.2|353.81|352.11|16
1729733510000|2024-10-24 01:31:50|353.85|352.15|353.79|352.09|353.86|352.16|353.79|352.09|7
1729733520000|2024-10-24 01:32:00|353.8|352.1|353.82|352.12|353.88|352.18|353.8|352.1|9
1729733530000|2024-10-24 01:32:10|353.81|352.11|353.83|352.13|353.89|352.19|353.77|352.07|19
1729733540000|2024-10-24 01:32:20|353.81|352.11|353.53|351.83|353.81|352.11|353.52|351.82|23
1729733550000|2024-10-24 01:32:30|353.56|351.86|353.44|351.74|353.57|351.87|353.43|351.73|12
1729733560000|2024-10-24 01:32:40|353.46|351.76|353.42|351.72|353.46|351.76|353.36|351.66|12
1729733570000|2024-10-24 01:32:50|353.37|351.67|353.37|351.67|353.4|351.7|353.33|351.63|27
1729733580000|2024-10-24 01:33:00|353.38|351.68|353.43|351.73|353.49|351.79|353.38|351.68|16
1729733590000|2024-10-24 01:33:10|353.47|351.77|353.63|351.93|353.63|351.93|353.47|351.77|8
1729733600000|2024-10-24 01:33:20|353.61|351.91|353.45|351.75|353.61|351.91|353.45|351.75|14
1729733610000|2024-10-24 01:33:30|353.39|351.69|353.46|351.76|353.48|351.78|353.37|351.67|21
1729733620000|2024-10-24 01:33:40|353.47|351.77|353.47|351.77|353.48|351.78|353.45|351.75|19
1729733630000|2024-10-24 01:33:50|353.46|351.76|353.58|351.88|353.6|351.9|353.45|351.75|18
1729733640000|2024-10-24 01:34:00|353.57|351.87|353.48|351.78|353.58|351.88|353.45|351.75|11
1729733650000|2024-10-24 01:34:10|353.49|351.79|353.45|351.75|353.54|351.84|353.45|351.75|12
1729733660000|2024-10-24 01:34:20|353.46|351.76|353.46|351.76|353.46|351.76|353.45|351.75|11
1729733670000|2024-10-24 01:34:30|353.45|351.75|353.46|351.76|353.46|351.76|353.38|351.68|12
1729733680000|2024-10-24 01:34:40|353.45|351.75|353.41|351.71|353.45|351.75|353.39|351.69|11
1729733690000|2024-10-24 01:34:50|353.4|351.7|353.41|351.71|353.45|351.75|353.4|351.7|16
1729733700000|2024-10-24 01:35:00|353.44|351.74|353.56|351.86|353.58|351.88|353.44|351.74|19
1729733710000|2024-10-24 01:35:10|353.57|351.87|353.72|352.02|353.72|352.02|353.56|351.86|21
1729733720000|2024-10-24 01:35:20|353.71|352.01|354.03|352.33|354.03|352.33|353.71|352.01|16
1729733730000|2024-10-24 01:35:30|354.04|352.34|354.28|352.58|354.28|352.58|354.04|352.34|21
1729733740000|2024-10-24 01:35:40|354.26|352.56|354.37|352.67|354.38|352.68|354.26|352.56|24
1729733750000|2024-10-24 01:35:50|354.34|352.64|354.22|352.52|354.34|352.64|354.21|352.51|15
1729733760000|2024-10-24 01:36:00|354.24|352.54|354.26|352.56|354.38|352.68|354.24|352.54|19
1729733770000|2024-10-24 01:36:10|354.27|352.57|354.26|352.56|354.34|352.64|354.26|352.56|18
1729733780000|2024-10-24 01:36:20|354.27|352.57|354.37|352.67|354.38|352.68|354.26|352.56|13
1729733790000|2024-10-24 01:36:30|354.36|352.66|354.44|352.74|354.49|352.79|354.36|352.66|14
1729733800000|2024-10-24 01:36:40|354.46|352.76|354.45|352.75|354.48|352.78|354.38|352.68|14
1729733810000|2024-10-24 01:36:50|354.44|352.74|354.44|352.74|354.45|352.75|354.44|352.74|5
1729733820000|2024-10-24 01:37:00|354.4|352.7|354.26|352.56|354.4|352.7|354.23|352.53|16
1729733830000|2024-10-24 01:37:10|354.24|352.54|353.98|352.28|354.24|352.54|353.93|352.23|17
1729733840000|2024-10-24 01:37:20|353.99|352.29|353.85|352.15|353.99|352.29|353.85|352.15|7
1729733850000|2024-10-24 01:37:30|353.84|352.14|353.83|352.13|353.86|352.16|353.83|352.13|14
1729733860000|2024-10-24 01:37:40|353.84|352.14|353.79|352.09|353.85|352.15|353.78|352.08|13
1729733870000|2024-10-24 01:37:50|353.8|352.1|353.84|352.14|353.84|352.14|353.78|352.08|11
1729733880000|2024-10-24 01:38:00|353.87|352.17|353.92|352.22|353.97|352.27|353.87|352.17|12
1729733890000|2024-10-24 01:38:10|353.97|352.27|353.93|352.23|354|352.3|353.91|352.21|14
1729733900000|2024-10-24 01:38:20|353.88|352.18|353.99|352.29|353.99|352.29|353.85|352.15|10
1729733910000|2024-10-24 01:38:30|354|352.3|353.96|352.26|354|352.3|353.96|352.26|3
1729733920000|2024-10-24 01:38:40|353.97|352.27|353.93|352.23|353.98|352.28|353.92|352.22|12
1729733930000|2024-10-24 01:38:50|353.92|352.22|353.75|352.05|353.92|352.22|353.75|352.05|17
1729733940000|2024-10-24 01:39:00|353.76|352.06|353.78|352.08|353.78|352.08|353.74|352.04|9
1729733950000|2024-10-24 01:39:10|353.79|352.09|353.85|352.15|353.85|352.15|353.79|352.09|3
1729733960000|2024-10-24 01:39:20|353.83|352.13|353.79|352.09|353.83|352.13|353.77|352.07|10
1729733970000|2024-10-24 01:39:30|353.74|352.04|353.76|352.06|353.77|352.07|353.73|352.03|12
1729733980000|2024-10-24 01:39:40|353.79|352.09|353.81|352.11|353.81|352.11|353.78|352.08|7
1729733990000|2024-10-24 01:39:50|353.8|352.1|353.72|352.02|353.81|352.11|353.72|352.02|12
1729734000000|2024-10-24 01:40:00|353.71|352.01|353.48|351.78|353.71|352.01|353.48|351.78|17
1729734010000|2024-10-24 01:40:10|353.47|351.77|353.52|351.82|353.52|351.82|353.44|351.74|10
1729734020000|2024-10-24 01:40:20|353.53|351.83|353.51|351.81|353.55|351.85|353.5|351.8|13
1729734030000|2024-10-24 01:40:30|353.45|351.75|353.44|351.74|353.46|351.76|353.37|351.67|8
1729734040000|2024-10-24 01:40:40|353.47|351.77|353.46|351.76|353.49|351.79|353.44|351.74|8
1729734050000|2024-10-24 01:40:50|353.49|351.79|353.46|351.76|353.49|351.79|353.44|351.74|14
1729734060000|2024-10-24 01:41:00|353.47|351.77|353.44|351.74|353.49|351.79|353.44|351.74|10
1729734070000|2024-10-24 01:41:10|353.45|351.75|353.47|351.77|353.49|351.79|353.44|351.74|11
1729734080000|2024-10-24 01:41:20|353.46|351.76|353.46|351.76|353.5|351.8|353.46|351.76|12
1729734090000|2024-10-24 01:41:30|353.49|351.79|353.42|351.72|353.49|351.79|353.4|351.7|7
1729734100000|2024-10-24 01:41:40|353.39|351.69|353.36|351.66|353.39|351.69|353.36|351.66|17
1729734110000|2024-10-24 01:41:50|353.35|351.65|353.26|351.56|353.35|351.65|353.26|351.56|6
1729734120000|2024-10-24 01:42:00|353.27|351.57|353.08|351.38|353.3|351.6|353.07|351.37|21
1729734130000|2024-10-24 01:42:10|353.07|351.37|353.12|351.42|353.13|351.43|353.07|351.37|8
1729734140000|2024-10-24 01:42:20|353.13|351.43|353.16|351.46|353.19|351.49|353.13|351.43|17
1729734150000|2024-10-24 01:42:30|353.17|351.47|353.18|351.48|353.2|351.5|353.16|351.46|22
1729734160000|2024-10-24 01:42:40|353.2|351.5|353.25|351.55|353.27|351.57|353.18|351.48|11
1729734170000|2024-10-24 01:42:50|353.26|351.56|353.35|351.65|353.37|351.67|353.25|351.55|10
1729734180000|2024-10-24 01:43:00|353.39|351.69|353.44|351.74|353.44|351.74|353.35|351.65|10
1729734190000|2024-10-24 01:43:10|353.45|351.75|353.46|351.76|353.49|351.79|353.44|351.74|11
1729734200000|2024-10-24 01:43:20|353.47|351.77|353.48|351.78|353.49|351.79|353.46|351.76|9
1729734210000|2024-10-24 01:43:30|353.49|351.79|353.48|351.78|353.5|351.8|353.46|351.76|13
1729734220000|2024-10-24 01:43:40|353.47|351.77|353.47|351.77|353.48|351.78|353.46|351.76|5
1729734230000|2024-10-24 01:43:50|353.46|351.76|353.39|351.69|353.49|351.79|353.39|351.69|8
1729734240000|2024-10-24 01:44:00|353.4|351.7|353.39|351.69|353.42|351.72|353.39|351.69|12
1729734250000|2024-10-24 01:44:10|353.37|351.67|353.27|351.57|353.38|351.68|353.27|351.57|12
1729734260000|2024-10-24 01:44:20|353.28|351.58|353.21|351.51|353.28|351.58|353.19|351.49|13
1729734270000|2024-10-24 01:44:30|353.2|351.5|353.16|351.46|353.21|351.51|353.16|351.46|12
1729734280000|2024-10-24 01:44:40|353.12|351.42|353.02|351.32|353.13|351.43|353.01|351.31|12
1729734290000|2024-10-24 01:44:50|353.03|351.33|353.09|351.39|353.09|351.39|353.03|351.33|6
1729734300000|2024-10-24 01:45:00|353.08|351.38|353.12|351.42|353.17|351.47|353.07|351.37|22
1729734310000|2024-10-24 01:45:10|353.13|351.43|353.3|351.6|353.31|351.61|353.13|351.43|12
1729734320000|2024-10-24 01:45:20|353.31|351.61|353.45|351.75|353.46|351.76|353.31|351.61|13
1729734330000|2024-10-24 01:45:30|353.46|351.76|353.48|351.78|353.55|351.85|353.44|351.74|17
1729734340000|2024-10-24 01:45:40|353.47|351.77|353.45|351.75|353.48|351.78|353.45|351.75|16
1729734350000|2024-10-24 01:45:50|353.46|351.76|353.57|351.87|353.59|351.89|353.41|351.71|18
1729734360000|2024-10-24 01:46:00|353.58|351.88|353.51|351.81|353.62|351.92|353.51|351.81|17
1729734370000|2024-10-24 01:46:10|353.52|351.82|353.52|351.82|353.53|351.83|353.51|351.81|10
1729734380000|2024-10-24 01:46:20|353.53|351.83|353.54|351.84|353.55|351.85|353.5|351.8|9
1729734390000|2024-10-24 01:46:30|353.55|351.85|353.66|351.96|353.69|351.99|353.53|351.83|23
1729734400000|2024-10-24 01:46:40|353.67|351.97|353.69|351.99|353.72|352.02|353.66|351.96|15
1729734410000|2024-10-24 01:46:50|353.68|351.98|353.68|351.98|353.7|352|353.6|351.9|16
1729734420000|2024-10-24 01:47:00|353.69|351.99|353.73|352.03|353.73|352.03|353.69|351.99|6
1729734430000|2024-10-24 01:47:10|353.72|352.02|353.81|352.11|353.82|352.12|353.68|351.98|19
1729734440000|2024-10-24 01:47:20|353.8|352.1|353.81|352.11|353.81|352.11|353.78|352.08|12
1729734450000|2024-10-24 01:47:30|353.82|352.12|353.81|352.11|353.82|352.12|353.8|352.1|3
1729734460000|2024-10-24 01:47:40|353.82|352.12|353.94|352.24|354.04|352.34|353.82|352.12|20
1729734470000|2024-10-24 01:47:50|353.91|352.21|353.93|352.23|353.93|352.23|353.9|352.2|11
1729734480000|2024-10-24 01:48:00|353.92|352.22|353.77|352.07|353.92|352.22|353.77|352.07|10
1729734490000|2024-10-24 01:48:10|353.76|352.06|353.8|352.1|353.81|352.11|353.73|352.03|13
1729734500000|2024-10-24 01:48:20|353.78|352.08|353.87|352.17|353.92|352.22|353.78|352.08|18
1729734510000|2024-10-24 01:48:30|353.86|352.16|353.68|351.98|353.87|352.17|353.68|351.98|22
1729734520000|2024-10-24 01:48:40|353.69|351.99|353.69|351.99|353.7|352|353.66|351.96|17
1729734530000|2024-10-24 01:48:50|353.71|352.01|353.72|352.02|353.73|352.03|353.71|352.01|7
1729734540000|2024-10-24 01:49:00|353.74|352.04|353.69|351.99|353.78|352.08|353.66|351.96|16
1729734550000|2024-10-24 01:49:10|353.71|352.01|353.67|351.97|353.71|352.01|353.67|351.97|10
1729734560000|2024-10-24 01:49:20|353.68|351.98|353.31|351.61|353.71|352.01|353.29|351.59|21
1729734570000|2024-10-24 01:49:30|353.33|351.63|353.43|351.73|353.43|351.73|353.33|351.63|11
1729734580000|2024-10-24 01:49:40|353.46|351.76|353.43|351.73|353.46|351.76|353.41|351.71|11
1729734590000|2024-10-24 01:49:50|353.42|351.72|353.54|351.84|353.56|351.86|353.42|351.72|15
1729734600000|2024-10-24 01:50:00|353.55|351.85|353.6|351.9|353.62|351.92|353.52|351.82|13
1729734610000|2024-10-24 01:50:10|353.62|351.92|353.76|352.06|353.77|352.07|353.62|351.92|15
1729734620000|2024-10-24 01:50:20|353.77|352.07|353.93|352.23|353.94|352.24|353.77|352.07|21
1729734630000|2024-10-24 01:50:30|353.9|352.2|353.91|352.21|353.91|352.21|353.88|352.18|12
1729734640000|2024-10-24 01:50:40|353.94|352.24|353.89|352.19|353.94|352.24|353.87|352.17|11
1729734650000|2024-10-24 01:50:50|353.88|352.18|353.81|352.11|353.9|352.2|353.81|352.11|10
1729734660000|2024-10-24 01:51:00|353.78|352.08|353.8|352.1|353.81|352.11|353.72|352.02|23
1729734670000|2024-10-24 01:51:10|353.81|352.11|353.72|352.02|353.84|352.14|353.71|352.01|11
1729734680000|2024-10-24 01:51:20|353.73|352.03|353.79|352.09|353.8|352.1|353.7|352|17
1729734690000|2024-10-24 01:51:30|353.78|352.08|353.79|352.09|353.81|352.11|353.78|352.08|7
1729734700000|2024-10-24 01:51:40|353.8|352.1|353.85|352.15|353.85|352.15|353.8|352.1|5
1729734710000|2024-10-24 01:51:50|353.82|352.12|353.82|352.12|353.84|352.14|353.81|352.11|15
1729734720000|2024-10-24 01:52:00|353.85|352.15|353.91|352.21|353.99|352.29|353.79|352.09|17
1729734730000|2024-10-24 01:52:10|353.93|352.23|353.99|352.29|354.01|352.31|353.88|352.18|18
1729734740000|2024-10-24 01:52:20|353.98|352.28|354.02|352.32|354.07|352.37|353.97|352.27|15
1729734750000|2024-10-24 01:52:30|353.99|352.29|354.01|352.31|354.09|352.39|353.89|352.19|16
1729734760000|2024-10-24 01:52:40|354|352.3|354.01|352.31|354.04|352.34|353.99|352.29|8
1729734770000|2024-10-24 01:52:50|354.02|352.32|354.02|352.32|354.09|352.39|354.01|352.31|10
1729734780000|2024-10-24 01:53:00|354.03|352.33|354.19|352.49|354.19|352.49|354.03|352.33|19
1729734790000|2024-10-24 01:53:10|354.2|352.5|354.33|352.63|354.4|352.7|354.19|352.49|19
1729734800000|2024-10-24 01:53:20|354.32|352.62|354.37|352.67|354.38|352.68|354.29|352.59|22
1729734810000|2024-10-24 01:53:30|354.39|352.69|354.47|352.77|354.48|352.78|354.38|352.68|5
1729734820000|2024-10-24 01:53:40|354.46|352.76|354.5|352.8|354.54|352.84|354.46|352.76|13
1729734830000|2024-10-24 01:53:50|354.47|352.77|354.51|352.81|354.52|352.82|354.47|352.77|15
1729734840000|2024-10-24 01:54:00|354.5|352.8|354.7|353|354.7|353|354.5|352.8|15
1729734850000|2024-10-24 01:54:10|354.74|353.04|354.69|352.99|354.74|353.04|354.66|352.96|8
1729734860000|2024-10-24 01:54:20|354.7|353|354.7|353|354.7|353|354.67|352.97|10
1729734870000|2024-10-24 01:54:30|354.66|352.96|354.66|352.96|354.69|352.99|354.62|352.92|13
1729734880000|2024-10-24 01:54:40|354.65|352.95|354.61|352.91|354.66|352.96|354.61|352.91|7
1729734890000|2024-10-24 01:54:50|354.6|352.9|354.37|352.67|354.6|352.9|354.37|352.67|8
1729734900000|2024-10-24 01:55:00|354.38|352.68|354.36|352.66|354.42|352.72|354.35|352.65|14
1729734910000|2024-10-24 01:55:10|354.39|352.69|354.3|352.6|354.39|352.69|354.29|352.59|14
1729734920000|2024-10-24 01:55:20|354.31|352.61|354.48|352.78|354.49|352.79|354.29|352.59|11
1729734930000|2024-10-24 01:55:30|354.47|352.77|354.38|352.68|354.47|352.77|354.32|352.62|15
1729734940000|2024-10-24 01:55:40|354.37|352.67|354.4|352.7|354.46|352.76|354.37|352.67|15
1729734950000|2024-10-24 01:55:50|354.39|352.69|354.39|352.69|354.4|352.7|354.36|352.66|6
1729734960000|2024-10-24 01:56:00|354.43|352.73|354.66|352.96|354.66|352.96|354.4|352.7|20
1729734970000|2024-10-24 01:56:10|354.67|352.97|354.6|352.9|354.74|353.04|354.58|352.88|21
1729734980000|2024-10-24 01:56:20|354.59|352.89|354.49|352.79|354.59|352.89|354.48|352.78|13
1729734990000|2024-10-24 01:56:30|354.48|352.78|354.37|352.67|354.48|352.78|354.37|352.67|13
1729735000000|2024-10-24 01:56:40|354.38|352.68|354.36|352.66|354.4|352.7|354.36|352.66|12
1729735010000|2024-10-24 01:56:50|354.4|352.7|354.33|352.63|354.4|352.7|354.29|352.59|8
1729735020000|2024-10-24 01:57:00|354.35|352.65|354.34|352.64|354.35|352.65|354.28|352.58|14
1729735030000|2024-10-24 01:57:10|354.33|352.63|354.4|352.7|354.4|352.7|354.33|352.63|20
1729735040000|2024-10-24 01:57:20|354.43|352.73|354.46|352.76|354.5|352.8|354.4|352.7|14
1729735050000|2024-10-24 01:57:30|354.38|352.68|354.45|352.75|354.46|352.76|354.35|352.65|12
1729735060000|2024-10-24 01:57:40|354.46|352.76|354.46|352.76|354.49|352.79|354.44|352.74|9
1729735070000|2024-10-24 01:57:50|354.45|352.75|354.46|352.76|354.46|352.76|354.45|352.75|8
1729735080000|2024-10-24 01:58:00|354.45|352.75|354.41|352.71|354.52|352.82|354.41|352.71|23
1729735090000|2024-10-24 01:58:10|354.42|352.72|354.2|352.5|354.42|352.72|354.2|352.5|20
1729735100000|2024-10-24 01:58:20|354.19|352.49|354.4|352.7|354.45|352.75|354.17|352.47|23
1729735110000|2024-10-24 01:58:30|354.37|352.67|354.34|352.64|354.39|352.69|354.33|352.63|16
1729735120000|2024-10-24 01:58:40|354.35|352.65|354.32|352.62|354.38|352.68|354.28|352.58|11
1729735130000|2024-10-24 01:58:50|354.31|352.61|354.32|352.62|354.33|352.63|354.31|352.61|6
1729735140000|2024-10-24 01:59:00|354.34|352.64|354.33|352.63|354.37|352.67|354.26|352.56|7
1729735150000|2024-10-24 01:59:10|354.26|352.56|354.32|352.62|354.32|352.62|354.24|352.54|7
1729735160000|2024-10-24 01:59:20|354.33|352.63|354.39|352.69|354.4|352.7|354.33|352.63|7
1729735170000|2024-10-24 01:59:30|354.36|352.66|354.39|352.69|354.39|352.69|354.36|352.66|3
1729735190000|2024-10-24 01:59:50|354.4|352.7|354.46|352.76|354.46|352.76|354.4|352.7|3
1729735200000|2024-10-24 02:00:00|354.48|352.78|354.45|352.75|354.48|352.78|354.44|352.74|14
1729735210000|2024-10-24 02:00:10|354.44|352.74|354.46|352.76|354.47|352.77|354.42|352.72|7
1729735220000|2024-10-24 02:00:20|354.4|352.7|354.39|352.69|354.44|352.74|354.38|352.68|13
1729735230000|2024-10-24 02:00:30|354.47|352.77|354.65|352.95|354.67|352.97|354.46|352.76|23
1729735240000|2024-10-24 02:00:40|354.61|352.91|354.61|352.91|354.63|352.93|354.58|352.88|18
1729735250000|2024-10-24 02:00:50|354.62|352.92|354.6|352.9|354.62|352.92|354.57|352.87|13
1729735260000|2024-10-24 02:01:00|354.59|352.89|354.63|352.93|354.63|352.93|354.59|352.89|8
1729735270000|2024-10-24 02:01:10|354.6|352.9|354.59|352.89|354.62|352.92|354.57|352.87|12
1729735280000|2024-10-24 02:01:20|354.6|352.9|354.39|352.69|354.6|352.9|354.38|352.68|14
1729735290000|2024-10-24 02:01:30|354.4|352.7|354.32|352.62|354.4|352.7|354.3|352.6|11
1729735300000|2024-10-24 02:01:40|354.35|352.65|354.32|352.62|354.36|352.66|354.3|352.6|21
1729735310000|2024-10-24 02:01:50|354.33|352.63|354.26|352.56|354.33|352.63|354.22|352.52|23
1729735320000|2024-10-24 02:02:00|354.33|352.63|354.33|352.63|354.42|352.72|354.33|352.63|16
1729735330000|2024-10-24 02:02:10|354.32|352.62|354.07|352.37|354.34|352.64|354.06|352.36|25
1729735340000|2024-10-24 02:02:20|354.1|352.4|354.28|352.58|354.29|352.59|354.1|352.4|19
1729735350000|2024-10-24 02:02:30|354.26|352.56|354.16|352.46|354.26|352.56|354.16|352.46|14
1729735360000|2024-10-24 02:02:40|354.18|352.48|354.08|352.38|354.22|352.52|354.05|352.35|19
1729735370000|2024-10-24 02:02:50|354.09|352.39|354.12|352.42|354.14|352.44|354.09|352.39|12
1729735380000|2024-10-24 02:03:00|354.13|352.43|354.16|352.46|354.17|352.47|354.12|352.42|11
1729735390000|2024-10-24 02:03:10|354.14|352.44|354.06|352.36|354.15|352.45|354.05|352.35|21
1729735400000|2024-10-24 02:03:20|354.05|352.35|353.94|352.24|354.06|352.36|353.94|352.24|18
1729735410000|2024-10-24 02:03:30|353.95|352.25|353.92|352.22|353.96|352.26|353.91|352.21|13
1729735420000|2024-10-24 02:03:40|353.97|352.27|353.82|352.12|353.98|352.28|353.81|352.11|10
1729735430000|2024-10-24 02:03:50|353.81|352.11|353.77|352.07|353.82|352.12|353.74|352.04|15
1729735440000|2024-10-24 02:04:00|353.76|352.06|353.88|352.18|353.88|352.18|353.76|352.06|10
1729735450000|2024-10-24 02:04:10|353.87|352.17|353.86|352.16|353.88|352.18|353.84|352.14|12
1729735460000|2024-10-24 02:04:20|353.85|352.15|353.82|352.12|353.86|352.16|353.81|352.11|9
1729735470000|2024-10-24 02:04:30|353.81|352.11|353.79|352.09|353.82|352.12|353.77|352.07|8
1729735480000|2024-10-24 02:04:40|353.78|352.08|353.84|352.14|353.84|352.14|353.77|352.07|14
1729735490000|2024-10-24 02:04:50|353.82|352.12|353.82|352.12|353.82|352.12|353.82|352.12|1
1729735500000|2024-10-24 02:05:00|353.81|352.11|353.86|352.16|353.88|352.18|353.81|352.11|11
1729735510000|2024-10-24 02:05:10|353.85|352.15|353.89|352.19|353.89|352.19|353.85|352.15|7
1729735520000|2024-10-24 02:05:20|353.91|352.21|354.2|352.5|354.26|352.56|353.91|352.21|19
1729735530000|2024-10-24 02:05:30|354.21|352.51|354.21|352.51|354.24|352.54|354.2|352.5|12
1729735540000|2024-10-24 02:05:40|354.22|352.52|354.25|352.55|354.26|352.56|354.2|352.5|11
1729735550000|2024-10-24 02:05:50|354.26|352.56|354.14|352.44|354.26|352.56|354.14|352.44|15
1729735560000|2024-10-24 02:06:00|354.15|352.45|354.08|352.38|354.16|352.46|354.01|352.31|16
1729735570000|2024-10-24 02:06:10|354.06|352.36|354.07|352.37|354.07|352.37|354.04|352.34|7
1729735580000|2024-10-24 02:06:20|354.08|352.38|354.06|352.36|354.09|352.39|354.06|352.36|7
1729735590000|2024-10-24 02:06:30|354.07|352.37|354.05|352.35|354.07|352.37|354|352.3|9
1729735600000|2024-10-24 02:06:40|354.06|352.36|354.05|352.35|354.06|352.36|354.03|352.33|7
1729735610000|2024-10-24 02:06:50|354.06|352.36|354.09|352.39|354.1|352.4|354.06|352.36|7
1729735620000|2024-10-24 02:07:00|354.1|352.4|353.99|352.29|354.12|352.42|353.99|352.29|13
1729735630000|2024-10-24 02:07:10|353.97|352.27|353.92|352.22|353.98|352.28|353.88|352.18|10
1729735640000|2024-10-24 02:07:20|353.94|352.24|353.94|352.24|353.94|352.24|353.94|352.24|1
1729735650000|2024-10-24 02:07:30|353.95|352.25|354.11|352.41|354.11|352.41|353.95|352.25|11
1729735660000|2024-10-24 02:07:40|354.14|352.44|354.17|352.47|354.22|352.52|354.14|352.44|16
1729735670000|2024-10-24 02:07:50|354.18|352.48|354.2|352.5|354.2|352.5|354.12|352.42|14
1729735680000|2024-10-24 02:08:00|354.21|352.51|354.2|352.5|354.24|352.54|354.17|352.47|10
1729735690000|2024-10-24 02:08:10|354.22|352.52|354.21|352.51|354.25|352.55|354.2|352.5|16
1729735700000|2024-10-24 02:08:20|354.22|352.52|354.08|352.38|354.23|352.53|354.08|352.38|18
1729735710000|2024-10-24 02:08:30|354.09|352.39|354.01|352.31|354.09|352.39|354.01|352.31|16
1729735720000|2024-10-24 02:08:40|354.02|352.32|354.05|352.35|354.06|352.36|353.98|352.28|21
1729735730000|2024-10-24 02:08:50|354.03|352.33|354.05|352.35|354.07|352.37|354.03|352.33|12
1729735740000|2024-10-24 02:09:00|354.06|352.36|354.1|352.4|354.15|352.45|354.06|352.36|9
1729735750000|2024-10-24 02:09:10|354.08|352.38|354.01|352.31|354.1|352.4|354.01|352.31|10
1729735760000|2024-10-24 02:09:20|354.02|352.32|354.01|352.31|354.03|352.33|354|352.3|13
1729735770000|2024-10-24 02:09:30|354|352.3|354.15|352.45|354.16|352.46|353.99|352.29|15
1729735780000|2024-10-24 02:09:40|354.14|352.44|354.13|352.43|354.15|352.45|354.13|352.43|7
1729735790000|2024-10-24 02:09:50|354.12|352.42|354.32|352.62|354.33|352.63|354.08|352.38|24
1729735800000|2024-10-24 02:10:00|354.38|352.68|354.49|352.79|354.61|352.91|354.38|352.68|20
1729735810000|2024-10-24 02:10:10|354.48|352.78|354.45|352.75|354.49|352.79|354.43|352.73|10
1729735820000|2024-10-24 02:10:20|354.43|352.73|354.54|352.84|354.54|352.84|354.43|352.73|15
1729735830000|2024-10-24 02:10:30|354.53|352.83|354.48|352.78|354.54|352.84|354.48|352.78|13
1729735840000|2024-10-24 02:10:40|354.49|352.79|354.57|352.87|354.58|352.88|354.49|352.79|10
1729735850000|2024-10-24 02:10:50|354.55|352.85|354.65|352.95|354.68|352.98|354.55|352.85|12
1729735860000|2024-10-24 02:11:00|354.66|352.96|354.65|352.95|354.66|352.96|354.65|352.95|2
1729735870000|2024-10-24 02:11:10|354.66|352.96|354.67|352.97|354.67|352.97|354.58|352.88|9
1729735880000|2024-10-24 02:11:20|354.71|353.01|354.66|352.96|354.76|353.06|354.64|352.94|11
1729735890000|2024-10-24 02:11:30|354.67|352.97|354.57|352.87|354.67|352.97|354.57|352.87|13
1729735900000|2024-10-24 02:11:40|354.58|352.88|354.55|352.85|354.58|352.88|354.55|352.85|11
1729735910000|2024-10-24 02:11:50|354.54|352.84|354.46|352.76|354.57|352.87|354.45|352.75|11
1729735920000|2024-10-24 02:12:00|354.48|352.78|354.28|352.58|354.51|352.81|354.28|352.58|14
1729735930000|2024-10-24 02:12:10|354.27|352.57|354.18|352.48|354.28|352.58|354.16|352.46|7
1729735940000|2024-10-24 02:12:20|354.21|352.51|354.18|352.48|354.21|352.51|354.18|352.48|7
1729735950000|2024-10-24 02:12:30|354.2|352.5|354.17|352.47|354.2|352.5|354.16|352.46|7
1729735960000|2024-10-24 02:12:40|354.19|352.49|354.13|352.43|354.19|352.49|354.12|352.42|9
1729735970000|2024-10-24 02:12:50|354.14|352.44|354.12|352.42|354.15|352.45|354.12|352.42|9
1729735980000|2024-10-24 02:13:00|354.13|352.43|354.13|352.43|354.15|352.45|354.12|352.42|9
1729735990000|2024-10-24 02:13:10|354.12|352.42|354.14|352.44|354.14|352.44|354.08|352.38|11
1729736000000|2024-10-24 02:13:20|354.15|352.45|354.14|352.44|354.17|352.47|354.14|352.44|6
1729736010000|2024-10-24 02:13:30|354.13|352.43|354.3|352.6|354.3|352.6|354.08|352.38|9
1729736020000|2024-10-24 02:13:40|354.28|352.58|354.34|352.64|354.35|352.65|354.28|352.58|9
1729736030000|2024-10-24 02:13:50|354.38|352.68|354.38|352.68|354.4|352.7|354.37|352.67|6
1729736040000|2024-10-24 02:14:00|354.39|352.69|354.3|352.6|354.39|352.69|354.29|352.59|11
1729736050000|2024-10-24 02:14:10|354.29|352.59|354.31|352.61|354.31|352.61|354.29|352.59|3
1729736060000|2024-10-24 02:14:20|354.32|352.62|354.32|352.62|354.33|352.63|354.31|352.61|6
1729736070000|2024-10-24 02:14:30|354.36|352.66|354.49|352.79|354.5|352.8|354.36|352.66|16
1729736080000|2024-10-24 02:14:40|354.48|352.78|354.47|352.77|354.53|352.83|354.47|352.77|11
1729736090000|2024-10-24 02:14:50|354.46|352.76|354.46|352.76|354.47|352.77|354.46|352.76|7
1729736100000|2024-10-24 02:15:00|354.47|352.77|354.66|352.96|354.72|353.02|354.47|352.77|23
1729736110000|2024-10-24 02:15:10|354.65|352.95|354.68|352.98|354.68|352.98|354.64|352.94|17
1729736120000|2024-10-24 02:15:20|354.7|353|354.71|353.01|354.78|353.08|354.7|353|13
1729736130000|2024-10-24 02:15:30|354.7|353|354.68|352.98|354.71|353.01|354.67|352.97|9
1729736140000|2024-10-24 02:15:40|354.69|352.99|354.65|352.95|354.71|353.01|354.63|352.93|16
1729736150000|2024-10-24 02:15:50|354.66|352.96|354.74|353.04|354.77|353.07|354.66|352.96|12
1729736160000|2024-10-24 02:16:00|354.76|353.06|354.69|352.99|354.78|353.08|354.69|352.99|9
1729736170000|2024-10-24 02:16:10|354.7|353|354.66|352.96|354.72|353.02|354.66|352.96|12
1729736180000|2024-10-24 02:16:20|354.67|352.97|354.66|352.96|354.77|353.07|354.66|352.96|14
1729736190000|2024-10-24 02:16:30|354.62|352.92|354.65|352.95|354.65|352.95|354.56|352.86|6
1729736200000|2024-10-24 02:16:40|354.63|352.93|354.74|353.04|354.74|353.04|354.59|352.89|13
1729736210000|2024-10-24 02:16:50|354.73|353.03|354.68|352.98|354.73|353.03|354.67|352.97|9
1729736220000|2024-10-24 02:17:00|354.69|352.99|354.74|353.04|354.74|353.04|354.69|352.99|8
1729736230000|2024-10-24 02:17:10|354.77|353.07|354.76|353.06|354.81|353.11|354.75|353.05|7
1729736240000|2024-10-24 02:17:20|354.77|353.07|354.85|353.15|354.97|353.27|354.77|353.07|17
1729736250000|2024-10-24 02:17:30|354.84|353.14|354.73|353.03|354.84|353.14|354.71|353.01|10
1729736260000|2024-10-24 02:17:40|354.76|353.06|354.63|352.93|354.76|353.06|354.63|352.93|15
1729736270000|2024-10-24 02:17:50|354.64|352.94|354.56|352.86|354.65|352.95|354.56|352.86|8
1729736280000|2024-10-24 02:18:00|354.52|352.82|354.38|352.68|354.52|352.82|354.37|352.67|15
1729736290000|2024-10-24 02:18:10|354.37|352.67|354.33|352.63|354.4|352.7|354.33|352.63|11
1729736300000|2024-10-24 02:18:20|354.34|352.64|354.34|352.64|354.45|352.75|354.34|352.64|14
1729736310000|2024-10-24 02:18:30|354.33|352.63|354.59|352.89|354.61|352.91|354.33|352.63|12
1729736320000|2024-10-24 02:18:40|354.57|352.87|354.58|352.88|354.58|352.88|354.53|352.83|10
1729736330000|2024-10-24 02:18:50|354.56|352.86|354.51|352.81|354.56|352.86|354.51|352.81|9
1729736340000|2024-10-24 02:19:00|354.53|352.83|354.74|353.04|354.75|353.05|354.53|352.83|19
1729736350000|2024-10-24 02:19:10|354.73|353.03|354.93|353.23|354.95|353.25|354.73|353.03|13
1729736360000|2024-10-24 02:19:20|354.92|353.22|354.94|353.24|354.97|353.27|354.92|353.22|12
1729736370000|2024-10-24 02:19:30|354.95|353.25|354.81|353.11|354.97|353.27|354.81|353.11|11
1729736380000|2024-10-24 02:19:40|354.82|353.12|354.84|353.14|354.87|353.17|354.82|353.12|6
1729736390000|2024-10-24 02:19:50|354.85|353.15|354.98|353.28|354.99|353.29|354.85|353.15|15
1729736400000|2024-10-24 02:20:00|354.99|353.29|355|353.3|355.02|353.32|354.94|353.24|11
1729736410000|2024-10-24 02:20:10|354.99|353.29|354.77|353.07|354.99|353.29|354.77|353.07|12
1729736420000|2024-10-24 02:20:20|354.8|353.1|354.66|352.96|354.81|353.11|354.66|352.96|14
1729736430000|2024-10-24 02:20:30|354.65|352.95|354.43|352.73|354.65|352.95|354.43|352.73|14
1729736440000|2024-10-24 02:20:40|354.44|352.74|354.5|352.8|354.5|352.8|354.43|352.73|12
1729736450000|2024-10-24 02:20:50|354.49|352.79|354.46|352.76|354.51|352.81|354.46|352.76|5
1729736460000|2024-10-24 02:21:00|354.52|352.82|354.69|352.99|354.7|353|354.52|352.82|14
1729736470000|2024-10-24 02:21:10|354.7|353|354.71|353.01|354.72|353.02|354.67|352.97|9
1729736480000|2024-10-24 02:21:20|354.72|353.02|354.8|353.1|354.87|353.17|354.72|353.02|12
1729736490000|2024-10-24 02:21:30|354.78|353.08|354.95|353.25|354.95|353.25|354.78|353.08|19
1729736500000|2024-10-24 02:21:40|354.93|353.23|355.06|353.36|355.15|353.45|354.93|353.23|16
1729736510000|2024-10-24 02:21:50|355.05|353.35|354.99|353.29|355.06|353.36|354.99|353.29|7
1729736520000|2024-10-24 02:22:00|355|353.3|355.23|353.53|355.24|353.54|355|353.3|13
1729736530000|2024-10-24 02:22:10|355.2|353.5|355.25|353.55|355.3|353.6|355.2|353.5|18
1729736540000|2024-10-24 02:22:20|355.26|353.56|355.29|353.59|355.3|353.6|355.22|353.52|12
1729736550000|2024-10-24 02:22:30|355.3|353.6|355.3|353.6|355.3|353.6|355.28|353.58|9
1729736560000|2024-10-24 02:22:40|355.29|353.59|355.29|353.59|355.29|353.59|355.29|353.59|1
1729736570000|2024-10-24 02:22:50|355.28|353.58|355.28|353.58|355.28|353.58|355.26|353.56|5
1729736580000|2024-10-24 02:23:00|355.29|353.59|355.3|353.6|355.3|353.6|355.29|353.59|2
1729736590000|2024-10-24 02:23:10|355.28|353.58|355.26|353.56|355.28|353.58|355.25|353.55|4
1729736600000|2024-10-24 02:23:20|355.27|353.57|355.26|353.56|355.3|353.6|355.26|353.56|10
1729736610000|2024-10-24 02:23:30|355.27|353.57|355.21|353.51|355.28|353.58|355.2|353.5|13
1729736620000|2024-10-24 02:23:40|355.2|353.5|355.19|353.49|355.22|353.52|355.18|353.48|8
1729736630000|2024-10-24 02:23:50|355.22|353.52|355.29|353.59|355.29|353.59|355.2|353.5|7
1729736640000|2024-10-24 02:24:00|355.25|353.55|355.28|353.58|355.28|353.58|355.25|353.55|10
1729736650000|2024-10-24 02:24:10|355.27|353.57|355.11|353.41|355.27|353.57|355.09|353.39|12
1729736660000|2024-10-24 02:24:20|355.1|353.4|355.22|353.52|355.22|353.52|355.1|353.4|8
1729736670000|2024-10-24 02:24:30|355.23|353.53|355.18|353.48|355.23|353.53|355.15|353.45|7
1729736680000|2024-10-24 02:24:40|355.2|353.5|355.14|353.44|355.2|353.5|355.08|353.38|10
1729736690000|2024-10-24 02:24:50|355.12|353.42|355.09|353.39|355.14|353.44|355.08|353.38|12
1729736700000|2024-10-24 02:25:00|355.1|353.4|355.09|353.39|355.21|353.51|355.09|353.39|16
1729736710000|2024-10-24 02:25:10|355.08|353.38|355.2|353.5|355.2|353.5|355.07|353.37|6
1729736720000|2024-10-24 02:25:20|355.21|353.51|355.2|353.5|355.22|353.52|355.2|353.5|5
1729736730000|2024-10-24 02:25:30|355.21|353.51|355.24|353.54|355.25|353.55|355.21|353.51|6
1729736740000|2024-10-24 02:25:40|355.23|353.53|355.29|353.59|355.3|353.6|355.23|353.53|15
1729736750000|2024-10-24 02:25:50|355.27|353.57|355.28|353.58|355.28|353.58|355.27|353.57|2
1729736760000|2024-10-24 02:26:00|355.29|353.59|355.3|353.6|355.3|353.6|355.27|353.57|17
1729736770000|2024-10-24 02:26:10|355.29|353.59|355.23|353.53|355.29|353.59|355.2|353.5|7
1729736780000|2024-10-24 02:26:20|355.24|353.54|355.26|353.56|355.26|353.56|355.24|353.54|15
1729736790000|2024-10-24 02:26:30|355.27|353.57|355.24|353.54|355.27|353.57|355.24|353.54|3
1729736800000|2024-10-24 02:26:40|355.25|353.55|355.21|353.51|355.25|353.55|355.21|353.51|4
1729736810000|2024-10-24 02:26:50|355.22|353.52|355.23|353.53|355.24|353.54|355.21|353.51|7
1729736820000|2024-10-24 02:27:00|355.2|353.5|355.27|353.57|355.28|353.58|355.16|353.46|15
1729736830000|2024-10-24 02:27:10|355.26|353.56|355.21|353.51|355.26|353.56|355.18|353.48|10
1729736840000|2024-10-24 02:27:20|355.22|353.52|355.18|353.48|355.23|353.53|355.14|353.44|14
1729736850000|2024-10-24 02:27:30|355.17|353.47|355.3|353.6|355.3|353.6|355.17|353.47|6
1729736860000|2024-10-24 02:27:40|355.29|353.59|355.3|353.6|355.3|353.6|355.28|353.58|4
1729736880000|2024-10-24 02:28:00|355.31|353.61|355.6|353.9|355.6|353.9|355.31|353.61|12
1729736890000|2024-10-24 02:28:10|355.59|353.89|355.61|353.91|355.61|353.91|355.58|353.88|8
1729736920000|2024-10-24 02:28:40|355.62|353.92|355.61|353.91|355.63|353.93|355.61|353.91|6
1729736940000|2024-10-24 02:29:00|355.6|353.9|355.59|353.89|355.6|353.9|355.5|353.8|14
1729736950000|2024-10-24 02:29:10|355.6|353.9|355.61|353.91|355.61|353.91|355.6|353.9|2
1729736960000|2024-10-24 02:29:20|355.62|353.92|355.62|353.92|355.64|353.94|355.61|353.91|5
1729736970000|2024-10-24 02:29:30|355.61|353.91|355.61|353.91|355.61|353.91|355.61|353.91|1
1729736990000|2024-10-24 02:29:50|355.62|353.92|355.66|353.96|355.67|353.97|355.62|353.92|7
1729737000000|2024-10-24 02:30:00|355.63|353.93|355.58|353.88|355.64|353.94|355.55|353.85|11
1729737010000|2024-10-24 02:30:10|355.59|353.89|355.61|353.91|355.61|353.91|355.59|353.89|4
1729737030000|2024-10-24 02:30:30|355.62|353.92|355.75|354.05|355.75|354.05|355.62|353.92|3
1729737050000|2024-10-24 02:30:50|355.76|354.06|356.14|354.44|356.14|354.44|355.75|354.05|10
1729737060000|2024-10-24 02:31:00|356.15|354.45|356.01|354.31|356.15|354.45|355.82|354.12|22
1729737070000|2024-10-24 02:31:10|356|354.3|355.98|354.28|356|354.3|355.93|354.23|11
1729737080000|2024-10-24 02:31:20|355.99|354.29|356.04|354.34|356.06|354.36|355.99|354.29|10
1729737090000|2024-10-24 02:31:30|356.05|354.35|356.02|354.32|356.1|354.4|356.02|354.32|11
1729737100000|2024-10-24 02:31:40|356.03|354.33|355.99|354.29|356.03|354.33|355.99|354.29|4
1729737110000|2024-10-24 02:31:50|356|354.3|355.99|354.29|356|354.3|355.97|354.27|5
1729737120000|2024-10-24 02:32:00|355.98|354.28|355.97|354.27|356.07|354.37|355.97|354.27|11
1729737130000|2024-10-24 02:32:10|355.98|354.28|355.9|354.2|355.99|354.29|355.89|354.19|14
1729737140000|2024-10-24 02:32:20|355.89|354.19|355.79|354.09|355.89|354.19|355.79|354.09|5
1729737150000|2024-10-24 02:32:30|355.8|354.1|355.81|354.11|355.83|354.13|355.8|354.1|8
1729737160000|2024-10-24 02:32:40|355.82|354.12|355.72|354.02|355.82|354.12|355.72|354.02|7
1729737170000|2024-10-24 02:32:50|355.7|354|355.61|353.91|355.7|354|355.6|353.9|7
1729737180000|2024-10-24 02:33:00|355.65|353.95|355.84|354.14|355.84|354.14|355.65|353.95|15
1729737190000|2024-10-24 02:33:10|355.79|354.09|355.8|354.1|355.81|354.11|355.73|354.03|8
1729737200000|2024-10-24 02:33:20|355.78|354.08|355.69|353.99|355.78|354.08|355.69|353.99|6
1729737210000|2024-10-24 02:33:30|355.7|354|355.88|354.18|355.89|354.19|355.69|353.99|8
1729737220000|2024-10-24 02:33:40|355.89|354.19|355.9|354.2|355.91|354.21|355.89|354.19|7
1729737230000|2024-10-24 02:33:50|355.89|354.19|355.92|354.22|355.92|354.22|355.88|354.18|11
1729737240000|2024-10-24 02:34:00|355.96|354.26|356.21|354.51|356.21|354.51|355.96|354.26|20
1729737250000|2024-10-24 02:34:10|356.15|354.45|356.13|354.43|356.16|354.46|356.1|354.4|7
1729737260000|2024-10-24 02:34:20|356.12|354.42|356.1|354.4|356.12|354.42|356.1|354.4|2
1729737270000|2024-10-24 02:34:30|356.11|354.41|355.95|354.25|356.11|354.41|355.95|354.25|8
1729737280000|2024-10-24 02:34:40|355.94|354.24|355.69|353.99|355.94|354.24|355.69|353.99|7
1729737290000|2024-10-24 02:34:50|355.68|353.98|355.8|354.1|355.88|354.18|355.68|353.98|13
1729737300000|2024-10-24 02:35:00|355.82|354.12|355.87|354.17|355.89|354.19|355.82|354.12|7
1729737310000|2024-10-24 02:35:10|355.89|354.19|356.01|354.31|356.01|354.31|355.89|354.19|10
1729737320000|2024-10-24 02:35:20|356.08|354.38|356.18|354.48|356.18|354.48|356.08|354.38|5
1729737330000|2024-10-24 02:35:30|356.19|354.49|356.08|354.38|356.19|354.49|356.06|354.36|7
1729737340000|2024-10-24 02:35:40|356.09|354.39|356.18|354.48|356.18|354.48|356.09|354.39|6
1729737350000|2024-10-24 02:35:50|356.2|354.5|356.25|354.55|356.26|354.56|356.2|354.5|10
1729737360000|2024-10-24 02:36:00|356.28|354.58|356.08|354.38|356.29|354.59|356.08|354.38|10
1729737370000|2024-10-24 02:36:10|356.03|354.33|355.98|354.28|356.03|354.33|355.97|354.27|5
1729737380000|2024-10-24 02:36:20|355.97|354.27|355.77|354.07|355.97|354.27|355.66|353.96|12
1729737390000|2024-10-24 02:36:30|355.76|354.06|355.72|354.02|355.8|354.1|355.72|354.02|14
1729737400000|2024-10-24 02:36:40|355.71|354.01|355.59|353.89|355.71|354.01|355.59|353.89|7
1729737410000|2024-10-24 02:36:50|355.57|353.87|355.5|353.8|355.57|353.87|355.49|353.79|12
1729737420000|2024-10-24 02:37:00|355.51|353.81|355.42|353.72|355.51|353.81|355.37|353.67|12
1729737430000|2024-10-24 02:37:10|355.47|353.77|355.36|353.66|355.5|353.8|355.36|353.66|12
1729737440000|2024-10-24 02:37:20|355.39|353.69|355.44|353.74|355.5|353.8|355.39|353.69|9
1729737450000|2024-10-24 02:37:30|355.39|353.69|355.18|353.48|355.39|353.69|355.18|353.48|14
1729737460000|2024-10-24 02:37:40|355.19|353.49|355.29|353.59|355.29|353.59|355.19|353.49|5
1729737470000|2024-10-24 02:37:50|355.28|353.58|355.29|353.59|355.29|353.59|355.27|353.57|5
1729737480000|2024-10-24 02:38:00|355.3|353.6|355.22|353.52|355.32|353.62|355.18|353.48|11
1729737490000|2024-10-24 02:38:10|355.23|353.53|355.23|353.53|355.31|353.61|355.23|353.53|11
1729737500000|2024-10-24 02:38:20|355.26|353.56|355.27|353.57|355.3|353.6|355.26|353.56|7
1729737510000|2024-10-24 02:38:30|355.3|353.6|355.34|353.64|355.34|353.64|355.29|353.59|7
1729737520000|2024-10-24 02:38:40|355.35|353.65|355.24|353.54|355.41|353.71|355.24|353.54|14
1729737530000|2024-10-24 02:38:50|355.23|353.53|355.22|353.52|355.23|353.53|355.18|353.48|4
1729737540000|2024-10-24 02:39:00|355.2|353.5|355.14|353.44|355.2|353.5|355.12|353.42|6
1729737550000|2024-10-24 02:39:10|355.15|353.45|355.12|353.42|355.22|353.52|355.12|353.42|10
1729737560000|2024-10-24 02:39:20|355.15|353.45|355.14|353.44|355.15|353.45|355.14|353.44|2
1729737570000|2024-10-24 02:39:30|355.12|353.42|355.11|353.41|355.15|353.45|355.11|353.41|7
1729737580000|2024-10-24 02:39:40|355.09|353.39|355.14|353.44|355.14|353.44|355.09|353.39|6
1729737590000|2024-10-24 02:39:50|355.13|353.43|355.22|353.52|355.22|353.52|355.13|353.43|10
1729737600000|2024-10-24 02:40:00|355.23|353.53|355.3|353.6|355.3|353.6|355.23|353.53|6
1729737610000|2024-10-24 02:40:10|355.31|353.61|355.51|353.81|355.51|353.81|355.31|353.61|14
1729737620000|2024-10-24 02:40:20|355.5|353.8|355.54|353.84|355.54|353.84|355.48|353.78|7
1729737630000|2024-10-24 02:40:30|355.52|353.82|355.5|353.8|355.52|353.82|355.47|353.77|9
1729737640000|2024-10-24 02:40:40|355.49|353.79|355.48|353.78|355.49|353.79|355.45|353.75|6
1729737650000|2024-10-24 02:40:50|355.49|353.79|355.48|353.78|355.49|353.79|355.48|353.78|2
1729737660000|2024-10-24 02:41:00|355.49|353.79|355.49|353.79|355.55|353.85|355.48|353.78|10
1729737670000|2024-10-24 02:41:10|355.5|353.8|355.47|353.77|355.53|353.83|355.47|353.77|9
1729737680000|2024-10-24 02:41:20|355.48|353.78|355.36|353.66|355.48|353.78|355.33|353.63|9
1729737690000|2024-10-24 02:41:30|355.37|353.67|355.51|353.81|355.51|353.81|355.37|353.67|16
1729737700000|2024-10-24 02:41:40|355.52|353.82|355.63|353.93|355.65|353.95|355.52|353.82|17
1729737710000|2024-10-24 02:41:50|355.65|353.95|355.75|354.05|355.76|354.06|355.65|353.95|7
1729737720000|2024-10-24 02:42:00|355.72|354.02|355.75|354.05|355.75|354.05|355.72|354.02|5
1729737730000|2024-10-24 02:42:10|355.76|354.06|355.75|354.05|355.76|354.06|355.75|354.05|2
1729737740000|2024-10-24 02:42:20|355.76|354.06|355.76|354.06|355.76|354.06|355.76|354.06|1
1729737750000|2024-10-24 02:42:30|355.75|354.05|355.64|353.94|355.75|354.05|355.62|353.92|5
1729737760000|2024-10-24 02:42:40|355.65|353.95|355.66|353.96|355.66|353.96|355.65|353.95|2
1729737770000|2024-10-24 02:42:50|355.68|353.98|355.8|354.1|355.8|354.1|355.68|353.98|7
1729737780000|2024-10-24 02:43:00|355.79|354.09|355.85|354.15|355.86|354.16|355.76|354.06|12
1729737790000|2024-10-24 02:43:10|355.83|354.13|355.81|354.11|355.83|354.13|355.81|354.11|2
1729737800000|2024-10-24 02:43:20|355.83|354.13|355.83|354.13|355.83|354.13|355.83|354.13|1
1729737810000|2024-10-24 02:43:30|355.82|354.12|355.66|353.96|355.82|354.12|355.64|353.94|9
1729737820000|2024-10-24 02:43:40|355.65|353.95|355.54|353.84|355.65|353.95|355.54|353.84|5
1729737830000|2024-10-24 02:43:50|355.56|353.86|355.59|353.89|355.59|353.89|355.56|353.86|11
1729737840000|2024-10-24 02:44:00|355.61|353.91|355.78|354.08|355.8|354.1|355.61|353.91|14
1729737850000|2024-10-24 02:44:10|355.79|354.09|355.54|353.84|355.79|354.09|355.51|353.81|13
1729737860000|2024-10-24 02:44:20|355.55|353.85|355.63|353.93|355.63|353.93|355.55|353.85|10
1729737870000|2024-10-24 02:44:30|355.56|353.86|355.59|353.89|355.6|353.9|355.56|353.86|4
1729737880000|2024-10-24 02:44:40|355.6|353.9|355.6|353.9|355.61|353.91|355.59|353.89|4
1729737890000|2024-10-24 02:44:50|355.62|353.92|355.64|353.94|355.64|353.94|355.62|353.92|2
1729737900000|2024-10-24 02:45:00|355.68|353.98|355.69|353.99|355.75|354.05|355.64|353.94|11
1729737910000|2024-10-24 02:45:10|355.7|354|355.67|353.97|355.7|354|355.67|353.97|8
1729737920000|2024-10-24 02:45:20|355.68|353.98|355.82|354.12|355.82|354.12|355.68|353.98|9
1729737930000|2024-10-24 02:45:30|355.81|354.11|355.88|354.18|355.92|354.22|355.81|354.11|15
1729737940000|2024-10-24 02:45:40|355.86|354.16|355.76|354.06|355.86|354.16|355.76|354.06|5
1729737950000|2024-10-24 02:45:50|355.75|354.05|355.74|354.04|355.75|354.05|355.74|354.04|2
1729737960000|2024-10-24 02:46:00|355.76|354.06|355.79|354.09|355.83|354.13|355.76|354.06|12
1729737970000|2024-10-24 02:46:10|355.78|354.08|355.72|354.02|355.82|354.12|355.72|354.02|10
1729737980000|2024-10-24 02:46:20|355.71|354.01|355.72|354.02|355.72|354.02|355.71|354.01|2
1729737990000|2024-10-24 02:46:30|355.74|354.04|355.74|354.04|355.74|354.04|355.74|354.04|1
1729738000000|2024-10-24 02:46:40|355.76|354.06|355.85|354.15|355.85|354.15|355.76|354.06|5
1729738010000|2024-10-24 02:46:50|355.84|354.14|355.89|354.19|355.89|354.19|355.84|354.14|5
1729738020000|2024-10-24 02:47:00|355.91|354.21|355.93|354.23|355.99|354.29|355.91|354.21|11
1729738030000|2024-10-24 02:47:10|355.94|354.24|356.03|354.33|356.09|354.39|355.94|354.24|21
1729738040000|2024-10-24 02:47:20|356.05|354.35|356.04|354.34|356.08|354.38|356.04|354.34|6
1729738050000|2024-10-24 02:47:30|356.06|354.36|356.21|354.51|356.23|354.53|356.06|354.36|12
1729738060000|2024-10-24 02:47:40|356.2|354.5|356.22|354.52|356.29|354.59|356.2|354.5|18
1729738080000|2024-10-24 02:48:00|356.21|354.51|356.14|354.44|356.23|354.53|356.13|354.43|11
1729738090000|2024-10-24 02:48:10|356.12|354.42|356.19|354.49|356.19|354.49|356.12|354.42|15
1729738100000|2024-10-24 02:48:20|356.2|354.5|356.24|354.54|356.24|354.54|356.2|354.5|9
1729738110000|2024-10-24 02:48:30|356.23|354.53|356.15|354.45|356.23|354.53|356.15|354.45|4
1729738120000|2024-10-24 02:48:40|356.17|354.47|356.22|354.52|356.22|354.52|356.17|354.47|7
1729738130000|2024-10-24 02:48:50|356.24|354.54|356.24|354.54|356.24|354.54|356.24|354.54|1
1729738140000|2024-10-24 02:49:00|356.26|354.56|356.29|354.59|356.29|354.59|356.25|354.55|10
1729738150000|2024-10-24 02:49:10|356.3|354.6|356.32|354.62|356.32|354.62|356.29|354.59|7
1729738160000|2024-10-24 02:49:20|356.33|354.63|356.3|354.6|356.33|354.63|356.3|354.6|6
1729738180000|2024-10-24 02:49:40|356.31|354.61|356.33|354.63|356.33|354.63|356.31|354.61|5
1729738190000|2024-10-24 02:49:50|356.32|354.62|356.32|354.62|356.33|354.63|356.31|354.61|17
1729738200000|2024-10-24 02:50:00|356.33|354.63|356.36|354.66|356.37|354.67|356.33|354.63|8
1729738210000|2024-10-24 02:50:10|356.37|354.67|356.42|354.72|356.42|354.72|356.37|354.67|6
1729738220000|2024-10-24 02:50:20|356.43|354.73|356.47|354.77|356.47|354.77|356.43|354.73|5
1729738230000|2024-10-24 02:50:30|356.48|354.78|356.68|354.98|356.7|355|356.48|354.78|10
1729738240000|2024-10-24 02:50:40|356.69|354.99|356.63|354.93|356.69|354.99|356.57|354.87|8
1729738250000|2024-10-24 02:50:50|356.64|354.94|356.68|354.98|356.68|354.98|356.64|354.94|4
1729738260000|2024-10-24 02:51:00|356.66|354.96|356.6|354.9|356.68|354.98|356.51|354.81|14
1729738270000|2024-10-24 02:51:10|356.61|354.91|356.59|354.89|356.61|354.91|356.59|354.89|3
1729738280000|2024-10-24 02:51:20|356.57|354.87|356.6|354.9|356.62|354.92|356.55|354.85|8
1729738290000|2024-10-24 02:51:30|356.62|354.92|356.71|355.01|356.72|355.02|356.62|354.92|19
1729738300000|2024-10-24 02:51:40|356.72|355.02|356.7|355|356.75|355.05|356.7|355|15
1729738310000|2024-10-24 02:51:50|356.68|354.98|356.7|355|356.71|355.01|356.68|354.98|9
1729738320000|2024-10-24 02:52:00|356.69|354.99|356.62|354.92|356.73|355.03|356.59|354.89|22
1729738330000|2024-10-24 02:52:10|356.6|354.9|356.55|354.85|356.6|354.9|356.54|354.84|7
1729738340000|2024-10-24 02:52:20|356.59|354.89|356.6|354.9|356.71|355.01|356.59|354.89|9
1729738350000|2024-10-24 02:52:30|356.59|354.89|356.61|354.91|356.62|354.92|356.57|354.87|10
1729738360000|2024-10-24 02:52:40|356.62|354.92|356.63|354.93|356.64|354.94|356.62|354.92|10
1729738370000|2024-10-24 02:52:50|356.64|354.94|356.64|354.94|356.64|354.94|356.64|354.94|1
1729738380000|2024-10-24 02:53:00|356.65|354.95|356.58|354.88|356.68|354.98|356.54|354.84|14
1729738390000|2024-10-24 02:53:10|356.59|354.89|356.64|354.94|356.64|354.94|356.58|354.88|11
1729738400000|2024-10-24 02:53:20|356.67|354.97|356.74|355.04|356.74|355.04|356.67|354.97|9
1729738410000|2024-10-24 02:53:30|356.75|355.05|356.82|355.12|356.83|355.13|356.75|355.05|9
1729738420000|2024-10-24 02:53:40|356.85|355.15|356.81|355.11|356.85|355.15|356.8|355.1|9
1729738430000|2024-10-24 02:53:50|356.82|355.12|356.83|355.13|356.86|355.16|356.82|355.12|13
1729738440000|2024-10-24 02:54:00|356.84|355.14|356.71|355.01|356.86|355.16|356.62|354.92|22
1729738450000|2024-10-24 02:54:10|356.72|355.02|356.82|355.12|356.83|355.13|356.72|355.02|10
1729738460000|2024-10-24 02:54:20|356.83|355.13|356.86|355.16|356.86|355.16|356.83|355.13|4
1729738470000|2024-10-24 02:54:30|356.87|355.17|356.82|355.12|356.87|355.17|356.82|355.12|9
1729738480000|2024-10-24 02:54:40|356.83|355.13|356.87|355.17|356.87|355.17|356.83|355.13|7
1729738500000|2024-10-24 02:55:00|356.84|355.14|356.68|354.98|356.84|355.14|356.65|354.95|16
1729738510000|2024-10-24 02:55:10|356.7|355|356.84|355.14|356.84|355.14|356.7|355|11
1729738520000|2024-10-24 02:55:20|356.85|355.15|356.88|355.18|356.88|355.18|356.85|355.15|5
1729738530000|2024-10-24 02:55:30|356.89|355.19|356.92|355.22|356.92|355.22|356.89|355.19|14
1729738540000|2024-10-24 02:55:40|356.94|355.24|356.94|355.24|356.94|355.24|356.94|355.24|1
1729738550000|2024-10-24 02:55:50|356.9|355.2|356.89|355.19|356.9|355.2|356.89|355.19|2
1729738560000|2024-10-24 02:56:00|356.9|355.2|356.68|354.98|356.9|355.2|356.67|354.97|11
1729738570000|2024-10-24 02:56:10|356.69|354.99|356.81|355.11|356.81|355.11|356.68|354.98|13
1729738580000|2024-10-24 02:56:20|356.8|355.1|356.78|355.08|356.83|355.13|356.78|355.08|6
1729738590000|2024-10-24 02:56:30|356.74|355.04|356.67|354.97|356.74|355.04|356.67|354.97|7
1729738600000|2024-10-24 02:56:40|356.66|354.96|356.52|354.82|356.66|354.96|356.51|354.81|9
1729738610000|2024-10-24 02:56:50|356.4|354.7|356.43|354.73|356.43|354.73|356.4|354.7|3
1729738620000|2024-10-24 02:57:00|356.44|354.74|356.58|354.88|356.6|354.9|356.44|354.74|10
1729738630000|2024-10-24 02:57:10|356.59|354.89|356.56|354.86|356.59|354.89|356.56|354.86|5
1729738640000|2024-10-24 02:57:20|356.58|354.88|356.59|354.89|356.59|354.89|356.58|354.88|2
1729738650000|2024-10-24 02:57:30|356.6|354.9|356.6|354.9|356.63|354.93|356.6|354.9|5
1729738660000|2024-10-24 02:57:40|356.61|354.91|356.61|354.91|356.64|354.94|356.61|354.91|7
1729738670000|2024-10-24 02:57:50|356.59|354.89|356.53|354.83|356.6|354.9|356.52|354.82|6
1729738680000|2024-10-24 02:58:00|356.55|354.85|356.61|354.91|356.61|354.91|356.54|354.84|9
1729738690000|2024-10-24 02:58:10|356.6|354.9|356.56|354.86|356.61|354.91|356.56|354.86|6
1729738700000|2024-10-24 02:58:20|356.57|354.87|356.68|354.98|356.78|355.08|356.57|354.87|14
1729738710000|2024-10-24 02:58:30|356.71|355.01|356.63|354.93|356.71|355.01|356.61|354.91|15
1729738720000|2024-10-24 02:58:40|356.62|354.92|356.62|354.92|356.69|354.99|356.62|354.92|5
1729738730000|2024-10-24 02:58:50|356.6|354.9|356.6|354.9|356.6|354.9|356.57|354.87|4
1729738740000|2024-10-24 02:59:00|356.61|354.91|356.68|354.98|356.68|354.98|356.61|354.91|4
1729738750000|2024-10-24 02:59:10|356.71|355.01|356.74|355.04|356.77|355.07|356.71|355.01|7
1729738760000|2024-10-24 02:59:20|356.75|355.05|356.69|354.99|356.82|355.12|356.69|354.99|12
1729738770000|2024-10-24 02:59:30|356.68|354.98|356.71|355.01|356.74|355.04|356.67|354.97|9
1729738780000|2024-10-24 02:59:40|356.72|355.02|356.87|355.17|356.9|355.2|356.72|355.02|10
1729738790000|2024-10-24 02:59:50|356.91|355.21|357.01|355.31|357.01|355.31|356.91|355.21|6
1729738800000|2024-10-24 03:00:00|357|355.3|356.71|355.01|357.01|355.31|356.71|355.01|13
1729738810000|2024-10-24 03:00:10|356.7|355|356.71|355.01|356.82|355.12|356.7|355|14
1729738820000|2024-10-24 03:00:20|356.72|355.02|356.73|355.03|356.73|355.03|356.64|354.94|9
1729738830000|2024-10-24 03:00:30|356.74|355.04|356.64|354.94|356.74|355.04|356.62|354.92|10
1729738840000|2024-10-24 03:00:40|356.66|354.96|356.52|354.82|356.69|354.99|356.49|354.79|11
1729738850000|2024-10-24 03:00:50|356.53|354.83|356.7|355|356.7|355|356.53|354.83|11
1729738860000|2024-10-24 03:01:00|356.67|354.97|356.75|355.05|356.8|355.1|356.65|354.95|15
1729738870000|2024-10-24 03:01:10|356.76|355.06|356.7|355|356.79|355.09|356.69|354.99|9
1729738880000|2024-10-24 03:01:20|356.71|355.01|356.85|355.15|356.85|355.15|356.71|355.01|10
1729738890000|2024-10-24 03:01:30|356.91|355.21|356.88|355.18|356.93|355.23|356.87|355.17|8
1729738900000|2024-10-24 03:01:40|356.92|355.22|356.99|355.29|356.99|355.29|356.92|355.22|15
1729738910000|2024-10-24 03:01:50|357|355.3|356.92|355.22|357|355.3|356.92|355.22|11
1729738920000|2024-10-24 03:02:00|356.9|355.2|356.79|355.09|356.91|355.21|356.77|355.07|13
1729738930000|2024-10-24 03:02:10|356.82|355.12|356.8|355.1|356.82|355.12|356.79|355.09|7
1729738940000|2024-10-24 03:02:20|356.79|355.09|356.82|355.12|356.87|355.17|356.79|355.09|14
1729738950000|2024-10-24 03:02:30|356.81|355.11|356.78|355.08|356.81|355.11|356.67|354.97|15
1729738960000|2024-10-24 03:02:40|356.8|355.1|356.79|355.09|356.8|355.1|356.79|355.09|4
1729738970000|2024-10-24 03:02:50|356.78|355.08|356.85|355.15|356.85|355.15|356.78|355.08|9
1729738980000|2024-10-24 03:03:00|356.9|355.2|356.56|354.86|356.92|355.22|356.56|354.86|13
1729738990000|2024-10-24 03:03:10|356.53|354.83|356.63|354.93|356.63|354.93|356.49|354.79|16
1729739000000|2024-10-24 03:03:20|356.64|354.94|356.64|354.94|356.64|354.94|356.64|354.94|1
1729739010000|2024-10-24 03:03:30|356.62|354.92|356.59|354.89|356.64|354.94|356.59|354.89|6
1729739020000|2024-10-24 03:03:40|356.58|354.88|356.6|354.9|356.62|354.92|356.58|354.88|6
1729739030000|2024-10-24 03:03:50|356.62|354.92|356.47|354.77|356.62|354.92|356.45|354.75|12
1729739040000|2024-10-24 03:04:00|356.46|354.76|356.55|354.85|356.56|354.86|356.46|354.76|18
1729739050000|2024-10-24 03:04:10|356.56|354.86|356.63|354.93|356.67|354.97|356.56|354.86|15
1729739060000|2024-10-24 03:04:20|356.62|354.92|356.59|354.89|356.63|354.93|356.59|354.89|8
1729739070000|2024-10-24 03:04:30|356.6|354.9|356.66|354.96|356.66|354.96|356.6|354.9|9
1729739080000|2024-10-24 03:04:40|356.64|354.94|356.61|354.91|356.64|354.94|356.61|354.91|14
1729739090000|2024-10-24 03:04:50|356.59|354.89|356.61|354.91|356.62|354.92|356.58|354.88|11
1729739100000|2024-10-24 03:05:00|356.62|354.92|356.7|355|356.7|355|356.58|354.88|17
1729739110000|2024-10-24 03:05:10|356.71|355.01|356.85|355.15|356.85|355.15|356.71|355.01|14
1729739120000|2024-10-24 03:05:20|356.9|355.2|356.99|355.29|357|355.3|356.9|355.2|10
1729739130000|2024-10-24 03:05:30|357|355.3|357.01|355.31|357.01|355.31|357|355.3|2
1729739150000|2024-10-24 03:05:50|357.02|355.32|357.41|355.71|357.41|355.71|357.02|355.32|9
1729739160000|2024-10-24 03:06:00|357.39|355.69|357.3|355.6|357.4|355.7|357.25|355.55|18
1729739170000|2024-10-24 03:06:10|357.29|355.59|357.29|355.59|357.34|355.64|357.28|355.58|13
1729739180000|2024-10-24 03:06:20|357.26|355.56|357.29|355.59|357.3|355.6|357.26|355.56|8
1729739190000|2024-10-24 03:06:30|357.28|355.58|357.23|355.53|357.28|355.58|357.22|355.52|8
1729739200000|2024-10-24 03:06:40|357.25|355.55|357.1|355.4|357.25|355.55|357.1|355.4|10
1729739210000|2024-10-24 03:06:50|357.11|355.41|356.61|354.91|357.11|355.41|356.58|354.88|13
1729739220000|2024-10-24 03:07:00|356.6|354.9|356.78|355.08|356.81|355.11|356.6|354.9|19
1729739230000|2024-10-24 03:07:10|356.79|355.09|356.9|355.2|356.9|355.2|356.77|355.07|12
1729739240000|2024-10-24 03:07:20|356.89|355.19|356.81|355.11|356.89|355.19|356.76|355.06|9
1729739250000|2024-10-24 03:07:30|356.8|355.1|356.87|355.17|356.89|355.19|356.71|355.01|18
1729739260000|2024-10-24 03:07:40|356.88|355.18|356.78|355.08|356.92|355.22|356.78|355.08|13
1729739270000|2024-10-24 03:07:50|356.79|355.09|356.82|355.12|356.83|355.13|356.79|355.09|5
1729739280000|2024-10-24 03:08:00|356.83|355.13|356.95|355.25|356.97|355.27|356.83|355.13|11
1729739290000|2024-10-24 03:08:10|356.94|355.24|356.95|355.25|356.95|355.25|356.94|355.24|2
1729739300000|2024-10-24 03:08:20|356.98|355.28|356.99|355.29|357.01|355.31|356.98|355.28|6
1729739310000|2024-10-24 03:08:30|356.97|355.27|356.9|355.2|356.97|355.27|356.89|355.19|8
1729739320000|2024-10-24 03:08:40|356.89|355.19|356.78|355.08|356.89|355.19|356.78|355.08|6
1729739330000|2024-10-24 03:08:50|356.77|355.07|356.84|355.14|356.84|355.14|356.77|355.07|4
1729739340000|2024-10-24 03:09:00|356.85|355.15|356.83|355.13|356.85|355.15|356.83|355.13|3
1729739360000|2024-10-24 03:09:20|356.65|354.95|356.65|354.95|356.65|354.95|356.65|354.95|1
1729739370000|2024-10-24 03:09:30|356.66|354.96|356.59|354.89|356.69|354.99|356.58|354.88|12
1729739380000|2024-10-24 03:09:40|356.61|354.91|356.75|355.05|356.76|355.06|356.61|354.91|14
1729739390000|2024-10-24 03:09:50|356.74|355.04|356.71|355.01|356.75|355.05|356.71|355.01|7
1729739400000|2024-10-24 03:10:00|356.7|355|356.78|355.08|356.78|355.08|356.63|354.93|7
1729739410000|2024-10-24 03:10:10|356.79|355.09|356.67|354.97|356.79|355.09|356.65|354.95|11
1729739420000|2024-10-24 03:10:20|356.7|355|356.74|355.04|356.74|355.04|356.67|354.97|12
1729739430000|2024-10-24 03:10:30|356.73|355.03|356.72|355.02|356.74|355.04|356.7|355|10
1729739440000|2024-10-24 03:10:40|356.73|355.03|356.72|355.02|356.73|355.03|356.67|354.97|7
1729739450000|2024-10-24 03:10:50|356.73|355.03|356.74|355.04|356.74|355.04|356.73|355.03|4
1729739460000|2024-10-24 03:11:00|356.73|355.03|356.84|355.14|356.86|355.16|356.73|355.03|14
1729739470000|2024-10-24 03:11:10|356.85|355.15|356.86|355.16|356.92|355.22|356.85|355.15|7
1729739480000|2024-10-24 03:11:20|356.89|355.19|356.94|355.24|356.96|355.26|356.83|355.13|11
1729739490000|2024-10-24 03:11:30|356.93|355.23|356.93|355.23|356.93|355.23|356.86|355.16|8
1729739500000|2024-10-24 03:11:40|356.92|355.22|356.89|355.19|356.92|355.22|356.88|355.18|3
1729739510000|2024-10-24 03:11:50|356.91|355.21|356.93|355.23|356.94|355.24|356.89|355.19|12
1729739520000|2024-10-24 03:12:00|356.95|355.25|356.96|355.26|356.98|355.28|356.93|355.23|15
1729739530000|2024-10-24 03:12:10|356.93|355.23|357.03|355.33|357.03|355.33|356.93|355.23|7
1729739540000|2024-10-24 03:12:20|357.02|355.32|357.05|355.35|357.05|355.35|357.02|355.32|7
1729739550000|2024-10-24 03:12:30|357.04|355.34|356.81|355.11|357.04|355.34|356.81|355.11|9
1729739560000|2024-10-24 03:12:40|356.78|355.08|356.84|355.14|356.89|355.19|356.78|355.08|15
1729739570000|2024-10-24 03:12:50|356.85|355.15|356.83|355.13|356.87|355.17|356.82|355.12|5
1729739580000|2024-10-24 03:13:00|356.85|355.15|356.89|355.19|356.89|355.19|356.85|355.15|2
1729739590000|2024-10-24 03:13:10|356.9|355.2|356.91|355.21|356.91|355.21|356.83|355.13|7
1729739600000|2024-10-24 03:13:20|356.9|355.2|356.86|355.16|356.91|355.21|356.86|355.16|9
1729739610000|2024-10-24 03:13:30|356.87|355.17|357.02|355.32|357.08|355.38|356.87|355.17|18
1729739620000|2024-10-24 03:13:40|357|355.3|356.94|355.24|357|355.3|356.94|355.24|5
1729739630000|2024-10-24 03:13:50|356.96|355.26|356.97|355.27|357.02|355.32|356.96|355.26|6
1729739640000|2024-10-24 03:14:00|356.94|355.24|356.87|355.17|356.94|355.24|356.87|355.17|5
1729739650000|2024-10-24 03:14:10|356.9|355.2|356.91|355.21|356.94|355.24|356.88|355.18|8
1729739660000|2024-10-24 03:14:20|356.92|355.22|356.87|355.17|356.93|355.23|356.87|355.17|12
1729739670000|2024-10-24 03:14:30|356.89|355.19|356.82|355.12|356.89|355.19|356.81|355.11|5
1729739680000|2024-10-24 03:14:40|356.83|355.13|356.81|355.11|356.83|355.13|356.79|355.09|6
1729739690000|2024-10-24 03:14:50|356.82|355.12|356.81|355.11|356.82|355.12|356.79|355.09|3
1729739700000|2024-10-24 03:15:00|356.79|355.09|356.82|355.12|356.82|355.12|356.79|355.09|3
1729739710000|2024-10-24 03:15:10|356.83|355.13|356.83|355.13|356.83|355.13|356.83|355.13|1
1729739720000|2024-10-24 03:15:20|356.84|355.14|356.91|355.21|356.91|355.21|356.84|355.14|8
1729739730000|2024-10-24 03:15:30|356.92|355.22|356.92|355.22|356.92|355.22|356.92|355.22|1
1729739740000|2024-10-24 03:15:40|356.93|355.23|356.93|355.23|356.94|355.24|356.93|355.23|3
1729739750000|2024-10-24 03:15:50|356.9|355.2|356.9|355.2|356.9|355.2|356.9|355.2|1
1729739770000|2024-10-24 03:16:10|356.82|355.12|356.8|355.1|356.85|355.15|356.76|355.06|7
1729739780000|2024-10-24 03:16:20|356.81|355.11|356.81|355.11|356.81|355.11|356.81|355.11|1
1729739790000|2024-10-24 03:16:30|356.82|355.12|356.82|355.12|356.82|355.12|356.82|355.12|1
1729739810000|2024-10-24 03:16:50|356.8|355.1|356.74|355.04|356.81|355.11|356.74|355.04|5
1729739820000|2024-10-24 03:17:00|356.7|355|356.69|354.99|356.71|355.01|356.69|354.99|5
1729739830000|2024-10-24 03:17:10|356.73|355.03|356.7|355|356.73|355.03|356.7|355|4
1729739840000|2024-10-24 03:17:20|356.71|355.01|356.54|354.84|356.74|355.04|356.54|354.84|10
1729739850000|2024-10-24 03:17:30|356.53|354.83|356.56|354.86|356.56|354.86|356.53|354.83|15
1729739860000|2024-10-24 03:17:40|356.59|354.89|356.55|354.85|356.59|354.89|356.55|354.85|6
1729739870000|2024-10-24 03:17:50|356.51|354.81|356.58|354.88|356.58|354.88|356.51|354.81|4
1729739880000|2024-10-24 03:18:00|356.6|354.9|356.6|354.9|356.67|354.97|356.55|354.85|17
1729739890000|2024-10-24 03:18:10|356.59|354.89|356.61|354.91|356.62|354.92|356.59|354.89|7
1729739900000|2024-10-24 03:18:20|356.64|354.94|356.73|355.03|356.78|355.08|356.64|354.94|12
1729739910000|2024-10-24 03:18:30|356.71|355.01|356.74|355.04|356.74|355.04|356.67|354.97|11
1729739920000|2024-10-24 03:18:40|356.76|355.06|356.75|355.05|356.76|355.06|356.73|355.03|4
1729739930000|2024-10-24 03:18:50|356.74|355.04|356.68|354.98|356.74|355.04|356.65|354.95|10
1729739940000|2024-10-24 03:19:00|356.69|354.99|356.68|354.98|356.69|354.99|356.66|354.96|12
1729739950000|2024-10-24 03:19:10|356.69|354.99|356.7|355|356.7|355|356.66|354.96|7
1729739960000|2024-10-24 03:19:20|356.67|354.97|356.7|355|356.72|355.02|356.67|354.97|8
1729739970000|2024-10-24 03:19:30|356.76|355.06|356.82|355.12|356.82|355.12|356.76|355.06|3
1729739990000|2024-10-24 03:19:50|356.81|355.11|356.83|355.13|356.83|355.13|356.78|355.08|6
1729740000000|2024-10-24 03:20:00|356.84|355.14|356.85|355.15|356.85|355.15|356.84|355.14|4
1729740010000|2024-10-24 03:20:10|356.86|355.16|357.17|355.47|357.17|355.47|356.86|355.16|12
1729740020000|2024-10-24 03:20:20|357.21|355.51|357.29|355.59|357.3|355.6|357.21|355.51|18
1729740030000|2024-10-24 03:20:30|357.33|355.63|357.25|355.55|357.33|355.63|357.25|355.55|15
1729740040000|2024-10-24 03:20:40|357.27|355.57|357.24|355.54|357.29|355.59|357.23|355.53|7
1729740050000|2024-10-24 03:20:50|357.22|355.52|357.24|355.54|357.26|355.56|357.21|355.51|10
1729740060000|2024-10-24 03:21:00|357.23|355.53|357.36|355.66|357.41|355.71|357.23|355.53|10
1729740070000|2024-10-24 03:21:10|357.35|355.65|357.33|355.63|357.35|355.65|357.31|355.61|12
1729740080000|2024-10-24 03:21:20|357.35|355.65|357.34|355.64|357.35|355.65|357.31|355.61|8
1729740090000|2024-10-24 03:21:30|357.36|355.66|357.29|355.59|357.36|355.66|357.25|355.55|10
1729740100000|2024-10-24 03:21:40|357.31|355.61|357.2|355.5|357.31|355.61|357.19|355.49|12
1729740110000|2024-10-24 03:21:50|357.21|355.51|357.24|355.54|357.25|355.55|357.2|355.5|16
1729740120000|2024-10-24 03:22:00|357.26|355.56|357.32|355.62|357.33|355.63|357.24|355.54|20
1729740130000|2024-10-24 03:22:10|357.31|355.61|357.41|355.71|357.42|355.72|357.29|355.59|23
1729740140000|2024-10-24 03:22:20|357.43|355.73|357.43|355.73|357.45|355.75|357.43|355.73|10
1729740160000|2024-10-24 03:22:40|357.44|355.74|357.44|355.74|357.44|355.74|357.43|355.73|3
1729740170000|2024-10-24 03:22:50|357.45|355.75|357.41|355.71|357.46|355.76|357.4|355.7|5
1729740180000|2024-10-24 03:23:00|357.42|355.72|357.43|355.73|357.43|355.73|357.42|355.72|6
1729740190000|2024-10-24 03:23:10|357.45|355.75|357.49|355.79|357.53|355.83|357.45|355.75|14
1729740200000|2024-10-24 03:23:20|357.48|355.78|357.47|355.77|357.48|355.78|357.46|355.76|10
1729740210000|2024-10-24 03:23:30|357.46|355.76|357.52|355.82|357.52|355.82|357.46|355.76|18
1729740220000|2024-10-24 03:23:40|357.51|355.81|357.49|355.79|357.52|355.82|357.49|355.79|6
1729740230000|2024-10-24 03:23:50|357.5|355.8|357.47|355.77|357.52|355.82|357.47|355.77|9
1729740240000|2024-10-24 03:24:00|357.46|355.76|357.4|355.7|357.46|355.76|357.4|355.7|6
1729740250000|2024-10-24 03:24:10|357.38|355.68|357.41|355.71|357.45|355.75|357.38|355.68|9
1729740260000|2024-10-24 03:24:20|357.43|355.73|357.43|355.73|357.43|355.73|357.43|355.73|1
1729740280000|2024-10-24 03:24:40|357.46|355.76|357.48|355.78|357.52|355.82|357.45|355.75|11
1729740290000|2024-10-24 03:24:50|357.47|355.77|357.47|355.77|357.5|355.8|357.47|355.77|15
1729740300000|2024-10-24 03:25:00|357.48|355.78|357.54|355.84|357.54|355.84|357.47|355.77|7
1729740310000|2024-10-24 03:25:10|357.51|355.81|357.49|355.79|357.51|355.81|357.47|355.77|6
1729740320000|2024-10-24 03:25:20|357.5|355.8|357.56|355.86|357.56|355.86|357.49|355.79|6
1729740330000|2024-10-24 03:25:30|357.55|355.85|357.57|355.87|357.58|355.88|357.55|355.85|3
1729740340000|2024-10-24 03:25:40|357.58|355.88|357.62|355.92|357.64|355.94|357.58|355.88|12
1729740350000|2024-10-24 03:25:50|357.61|355.91|357.54|355.84|357.61|355.91|357.54|355.84|3
1729740360000|2024-10-24 03:26:00|357.57|355.87|357.54|355.84|357.58|355.88|357.54|355.84|8
1729740370000|2024-10-24 03:26:10|357.57|355.87|357.47|355.77|357.57|355.87|357.47|355.77|6
1729740380000|2024-10-24 03:26:20|357.46|355.76|357.46|355.76|357.46|355.76|357.46|355.76|1
1729740390000|2024-10-24 03:26:30|357.34|355.64|357.35|355.65|357.35|355.65|357.34|355.64|6
1729740400000|2024-10-24 03:26:40|357.34|355.64|357.36|355.66|357.36|355.66|357.34|355.64|8
1729740410000|2024-10-24 03:26:50|357.37|355.67|357.34|355.64|357.44|355.74|357.34|355.64|7
1729740420000|2024-10-24 03:27:00|357.33|355.63|357.33|355.63|357.35|355.65|357.33|355.63|12
1729740430000|2024-10-24 03:27:10|357.34|355.64|357.3|355.6|357.41|355.71|357.3|355.6|13
1729740440000|2024-10-24 03:27:20|357.28|355.58|357.2|355.5|357.28|355.58|357.2|355.5|5
1729740450000|2024-10-24 03:27:30|357.21|355.51|357.07|355.37|357.21|355.51|357.05|355.35|12
1729740460000|2024-10-24 03:27:40|357.05|355.35|357.19|355.49|357.19|355.49|357.05|355.35|21
1729740470000|2024-10-24 03:27:50|357.2|355.5|357.15|355.45|357.26|355.56|357.14|355.44|23
1729740480000|2024-10-24 03:28:00|357.11|355.41|357|355.3|357.11|355.41|356.88|355.18|10
1729740490000|2024-10-24 03:28:10|357.01|355.31|357.01|355.31|357.05|355.35|357|355.3|13
1729740500000|2024-10-24 03:28:20|357.02|355.32|357.04|355.34|357.05|355.35|356.99|355.29|15
1729740510000|2024-10-24 03:28:30|357.02|355.32|357.12|355.42|357.17|355.47|357.02|355.32|19
1729740520000|2024-10-24 03:28:40|357.13|355.43|357.1|355.4|357.13|355.43|357.1|355.4|16
1729740530000|2024-10-24 03:28:50|357.11|355.41|357.08|355.38|357.11|355.41|357.07|355.37|10
1729740540000|2024-10-24 03:29:00|357.09|355.39|357.18|355.48|357.2|355.5|357.07|355.37|11
1729740550000|2024-10-24 03:29:10|357.16|355.46|357.15|355.45|357.19|355.49|357.13|355.43|16
1729740560000|2024-10-24 03:29:20|357.14|355.44|357.15|355.45|357.17|355.47|357.13|355.43|9
1729740570000|2024-10-24 03:29:30|357.17|355.47|357.14|355.44|357.19|355.49|357.14|355.44|4
1729740580000|2024-10-24 03:29:40|357.15|355.45|357.16|355.46|357.17|355.47|357.14|355.44|9
1729740590000|2024-10-24 03:29:50|357.19|355.49|357.17|355.47|357.19|355.49|357.04|355.34|20
1729740600000|2024-10-24 03:30:00|357.19|355.49|357.13|355.43|357.19|355.49|357.13|355.43|16
1729740610000|2024-10-24 03:30:10|357.09|355.39|357.01|355.31|357.09|355.39|357.01|355.31|14
1729740620000|2024-10-24 03:30:20|357|355.3|356.94|355.24|357|355.3|356.94|355.24|8
1729740630000|2024-10-24 03:30:30|356.93|355.23|356.81|355.11|356.93|355.23|356.81|355.11|12
1729740640000|2024-10-24 03:30:40|356.8|355.1|356.84|355.14|356.84|355.14|356.76|355.06|14
1729740650000|2024-10-24 03:30:50|356.85|355.15|356.84|355.14|356.85|355.15|356.77|355.07|9
1729740660000|2024-10-24 03:31:00|356.8|355.1|356.63|354.93|356.8|355.1|356.63|354.93|13
1729740670000|2024-10-24 03:31:10|356.64|354.94|356.66|354.96|356.66|354.96|356.63|354.93|3
1729740680000|2024-10-24 03:31:20|356.6|354.9|356.64|354.94|356.65|354.95|356.6|354.9|7
1729740690000|2024-10-24 03:31:30|356.69|354.99|356.53|354.83|356.69|354.99|356.49|354.79|11
1729740700000|2024-10-24 03:31:40|356.57|354.87|356.48|354.78|356.57|354.87|356.45|354.75|12
1729740710000|2024-10-24 03:31:50|356.47|354.77|356.58|354.88|356.59|354.89|356.47|354.77|13
1729740720000|2024-10-24 03:32:00|356.61|354.91|356.49|354.79|356.61|354.91|356.47|354.77|15
1729740730000|2024-10-24 03:32:10|356.5|354.8|356.56|354.86|356.56|354.86|356.48|354.78|14
1729740740000|2024-10-24 03:32:20|356.53|354.83|356.5|354.8|356.53|354.83|356.47|354.77|13
1729740750000|2024-10-24 03:32:30|356.46|354.76|356.55|354.85|356.58|354.88|356.46|354.76|17
1729740760000|2024-10-24 03:32:40|356.54|354.84|356.56|354.86|356.56|354.86|356.54|354.84|9
1729740770000|2024-10-24 03:32:50|356.54|354.84|356.49|354.79|356.55|354.85|356.49|354.79|6
1729740780000|2024-10-24 03:33:00|356.48|354.78|356.46|354.76|356.48|354.78|356.43|354.73|9
1729740790000|2024-10-24 03:33:10|356.43|354.73|356.35|354.65|356.43|354.73|356.34|354.64|4
1729740800000|2024-10-24 03:33:20|356.34|354.64|356.52|354.82|356.53|354.83|356.34|354.64|13
1729740810000|2024-10-24 03:33:30|356.56|354.86|356.47|354.77|356.56|354.86|356.46|354.76|11
1729740820000|2024-10-24 03:33:40|356.45|354.75|356.36|354.66|356.45|354.75|356.34|354.64|13
1729740830000|2024-10-24 03:33:50|356.35|354.65|356.38|354.68|356.38|354.68|356.34|354.64|8
1729740840000|2024-10-24 03:34:00|356.42|354.72|356.44|354.74|356.44|354.74|356.37|354.67|15
1729740850000|2024-10-24 03:34:10|356.42|354.72|356.36|354.66|356.43|354.73|356.36|354.66|7
1729740860000|2024-10-24 03:34:20|356.46|354.76|356.81|355.11|356.82|355.12|356.46|354.76|13
1729740870000|2024-10-24 03:34:30|356.82|355.12|356.95|355.25|356.95|355.25|356.82|355.12|14
1729740880000|2024-10-24 03:34:40|356.96|355.26|356.94|355.24|356.96|355.26|356.94|355.24|7
1729740890000|2024-10-24 03:34:50|356.92|355.22|356.77|355.07|356.92|355.22|356.77|355.07|10
1729740900000|2024-10-24 03:35:00|356.72|355.02|356.73|355.03|356.78|355.08|356.67|354.97|11
1729740910000|2024-10-24 03:35:10|356.76|355.06|356.67|354.97|356.76|355.06|356.67|354.97|3
1729740920000|2024-10-24 03:35:20|356.66|354.96|356.54|354.84|356.66|354.96|356.54|354.84|8
1729740930000|2024-10-24 03:35:30|356.55|354.85|356.56|354.86|356.56|354.86|356.55|354.85|2
1729740940000|2024-10-24 03:35:40|356.57|354.87|356.46|354.76|356.57|354.87|356.45|354.75|7
1729740950000|2024-10-24 03:35:50|356.35|354.65|356.44|354.74|356.44|354.74|356.35|354.65|18
1729740960000|2024-10-24 03:36:00|356.45|354.75|356.49|354.79|356.56|354.86|356.45|354.75|14
1729740970000|2024-10-24 03:36:10|356.48|354.78|356.46|354.76|356.54|354.84|356.45|354.75|13
1729740980000|2024-10-24 03:36:20|356.43|354.73|356.44|354.74|356.44|354.74|356.43|354.73|2
1729740990000|2024-10-24 03:36:30|356.45|354.75|356.35|354.65|356.46|354.76|356.35|354.65|18
1729741000000|2024-10-24 03:36:40|356.36|354.66|356.35|354.65|356.39|354.69|356.35|354.65|9
1729741010000|2024-10-24 03:36:50|356.34|354.64|356.35|354.65|356.36|354.66|356.34|354.64|12
1729741020000|2024-10-24 03:37:00|356.34|354.64|356.33|354.63|356.4|354.7|356.31|354.61|12
1729741030000|2024-10-24 03:37:10|356.27|354.57|356.19|354.49|356.27|354.57|356.17|354.47|18
1729741040000|2024-10-24 03:37:20|356.18|354.48|356.15|354.45|356.21|354.51|356.15|354.45|8
1729741050000|2024-10-24 03:37:30|356.2|354.5|355.98|354.28|356.2|354.5|355.97|354.27|13
1729741060000|2024-10-24 03:37:40|355.99|354.29|356.06|354.36|356.06|354.36|355.99|354.29|3
1729741070000|2024-10-24 03:37:50|356.03|354.33|355.93|354.23|356.04|354.34|355.91|354.21|7
1729741080000|2024-10-24 03:38:00|355.95|354.25|355.95|354.25|355.95|354.25|355.94|354.24|5
1729741090000|2024-10-24 03:38:10|355.94|354.24|355.87|354.17|355.97|354.27|355.85|354.15|15
1729741100000|2024-10-24 03:38:20|355.9|354.2|355.79|354.09|355.93|354.23|355.79|354.09|19
1729741110000|2024-10-24 03:38:30|355.8|354.1|355.87|354.17|355.94|354.24|355.68|353.98|25
1729741120000|2024-10-24 03:38:40|355.89|354.19|355.93|354.23|355.95|354.25|355.89|354.19|21
1729741130000|2024-10-24 03:38:50|355.94|354.24|355.94|354.24|355.95|354.25|355.92|354.22|8
1729741140000|2024-10-24 03:39:00|355.98|354.28|356.06|354.36|356.09|354.39|355.98|354.28|10
1729741150000|2024-10-24 03:39:10|356.02|354.32|355.96|354.26|356.05|354.35|355.95|354.25|14
1729741160000|2024-10-24 03:39:20|355.95|354.25|355.88|354.18|355.95|354.25|355.88|354.18|9
1729741170000|2024-10-24 03:39:30|355.91|354.21|355.88|354.18|355.91|354.21|355.88|354.18|8
1729741180000|2024-10-24 03:39:40|355.89|354.19|355.95|354.25|355.95|354.25|355.88|354.18|13
1729741190000|2024-10-24 03:39:50|355.93|354.23|355.94|354.24|355.95|354.25|355.92|354.22|7
1729741200000|2024-10-24 03:40:00|355.95|354.25|355.88|354.18|355.97|354.27|355.88|354.18|14
1729741210000|2024-10-24 03:40:10|355.89|354.19|355.83|354.13|355.89|354.19|355.81|354.11|8
1729741220000|2024-10-24 03:40:20|355.81|354.11|355.7|354|355.82|354.12|355.69|353.99|18
1729741230000|2024-10-24 03:40:30|355.68|353.98|355.68|353.98|355.72|354.02|355.67|353.97|12
1729741240000|2024-10-24 03:40:40|355.69|353.99|355.64|353.94|355.71|354.01|355.64|353.94|16
1729741250000|2024-10-24 03:40:50|355.67|353.97|355.63|353.93|355.67|353.97|355.63|353.93|10
1729741260000|2024-10-24 03:41:00|355.64|353.94|355.72|354.02|355.72|354.02|355.64|353.94|9
1729741280000|2024-10-24 03:41:20|355.67|353.97|355.66|353.96|355.71|354.01|355.66|353.96|3
1729741290000|2024-10-24 03:41:30|355.58|353.88|355.62|353.92|355.66|353.96|355.58|353.88|15
1729741300000|2024-10-24 03:41:40|355.63|353.93|355.68|353.98|355.68|353.98|355.62|353.92|16
1729741310000|2024-10-24 03:41:50|355.67|353.97|355.62|353.92|355.69|353.99|355.62|353.92|15
1729741320000|2024-10-24 03:42:00|355.57|353.87|355.59|353.89|355.64|353.94|355.57|353.87|13
1729741330000|2024-10-24 03:42:10|355.57|353.87|355.55|353.85|355.6|353.9|355.54|353.84|8
1729741340000|2024-10-24 03:42:20|355.56|353.86|355.56|353.86|355.57|353.87|355.55|353.85|11
1729741350000|2024-10-24 03:42:30|355.57|353.87|355.55|353.85|355.6|353.9|355.55|353.85|8
1729741360000|2024-10-24 03:42:40|355.53|353.83|355.55|353.85|355.55|353.85|355.51|353.81|13
1729741370000|2024-10-24 03:42:50|355.54|353.84|355.54|353.84|355.55|353.85|355.53|353.83|9
1729741380000|2024-10-24 03:43:00|355.55|353.85|355.62|353.92|355.62|353.92|355.54|353.84|14
1729741390000|2024-10-24 03:43:10|355.65|353.95|355.78|354.08|355.81|354.11|355.65|353.95|18
1729741400000|2024-10-24 03:43:20|355.8|354.1|355.77|354.07|355.82|354.12|355.76|354.06|13
1729741410000|2024-10-24 03:43:30|355.76|354.06|355.7|354|355.8|354.1|355.69|353.99|11
1729741420000|2024-10-24 03:43:40|355.73|354.03|355.73|354.03|355.73|354.03|355.67|353.97|13
1729741430000|2024-10-24 03:43:50|355.69|353.99|355.68|353.98|355.73|354.03|355.68|353.98|11
1729741440000|2024-10-24 03:44:00|355.71|354.01|355.77|354.07|355.78|354.08|355.71|354.01|5
1729741450000|2024-10-24 03:44:10|355.76|354.06|355.77|354.07|355.78|354.08|355.73|354.03|11
1729741460000|2024-10-24 03:44:20|355.76|354.06|355.75|354.05|355.77|354.07|355.75|354.05|3
1729741470000|2024-10-24 03:44:30|355.86|354.16|355.83|354.13|355.86|354.16|355.78|354.08|7
1729741480000|2024-10-24 03:44:40|355.78|354.08|355.75|354.05|355.82|354.12|355.75|354.05|12
1729741490000|2024-10-24 03:44:50|355.77|354.07|355.65|353.95|355.77|354.07|355.62|353.92|9
1729741500000|2024-10-24 03:45:00|355.61|353.91|355.54|353.84|355.64|353.94|355.52|353.82|9
1729741510000|2024-10-24 03:45:10|355.53|353.83|355.48|353.78|355.53|353.83|355.47|353.77|10
1729741520000|2024-10-24 03:45:20|355.49|353.79|355.45|353.75|355.49|353.79|355.45|353.75|5
1729741530000|2024-10-24 03:45:30|355.48|353.78|355.47|353.77|355.48|353.78|355.45|353.75|12
1729741540000|2024-10-24 03:45:40|355.46|353.76|355.47|353.77|355.48|353.78|355.46|353.76|10
1729741550000|2024-10-24 03:45:50|355.48|353.78|355.45|353.75|355.48|353.78|355.44|353.74|10
1729741560000|2024-10-24 03:46:00|355.43|353.73|355.4|353.7|355.43|353.73|355.35|353.65|7
1729741570000|2024-10-24 03:46:10|355.39|353.69|355.33|353.63|355.39|353.69|355.31|353.61|9
1729741580000|2024-10-24 03:46:20|355.34|353.64|355.36|353.66|355.36|353.66|355.31|353.61|8
1729741590000|2024-10-24 03:46:30|355.37|353.67|355.33|353.63|355.41|353.71|355.27|353.57|12
1729741600000|2024-10-24 03:46:40|355.36|353.66|355.35|353.65|355.36|353.66|355.32|353.62|4
1729741610000|2024-10-24 03:46:50|355.34|353.64|355.36|353.66|355.36|353.66|355.31|353.61|8
1729741620000|2024-10-24 03:47:00|355.35|353.65|355.35|353.65|355.36|353.66|355.35|353.65|5
1729741630000|2024-10-24 03:47:10|355.36|353.66|355.35|353.65|355.36|353.66|355.35|353.65|4
1729741640000|2024-10-24 03:47:20|355.36|353.66|355.39|353.69|355.39|353.69|355.36|353.66|2
1729741670000|2024-10-24 03:47:50|355.37|353.67|355.36|353.66|355.37|353.67|355.36|353.66|2
1729741680000|2024-10-24 03:48:00|355.34|353.64|355.25|353.55|355.37|353.67|355.24|353.54|11
1729741700000|2024-10-24 03:48:20|355.26|353.56|355.31|353.61|355.31|353.61|355.26|353.56|4
1729741710000|2024-10-24 03:48:30|355.27|353.57|355.27|353.57|355.27|353.57|355.27|353.57|1
1729741720000|2024-10-24 03:48:40|355.26|353.56|355.24|353.54|355.26|353.56|355.24|353.54|6
1729741730000|2024-10-24 03:48:50|355.26|353.56|355.39|353.69|355.39|353.69|355.26|353.56|7
1729741740000|2024-10-24 03:49:00|355.33|353.63|355.39|353.69|355.39|353.69|355.33|353.63|14
1729741750000|2024-10-24 03:49:10|355.4|353.7|355.4|353.7|355.4|353.7|355.4|353.7|1
1729741760000|2024-10-24 03:49:20|355.41|353.71|355.44|353.74|355.44|353.74|355.41|353.71|4
1729741770000|2024-10-24 03:49:30|355.45|353.75|355.44|353.74|355.45|353.75|355.42|353.72|4
1729741780000|2024-10-24 03:49:40|355.45|353.75|355.46|353.76|355.46|353.76|355.45|353.75|2
1729741790000|2024-10-24 03:49:50|355.47|353.77|355.75|354.05|355.78|354.08|355.47|353.77|9
1729741800000|2024-10-24 03:50:00|355.74|354.04|355.8|354.1|355.8|354.1|355.74|354.04|9
1729741810000|2024-10-24 03:50:10|355.9|354.2|355.96|354.26|355.99|354.29|355.9|354.2|6
1729741820000|2024-10-24 03:50:20|355.94|354.24|356.02|354.32|356.02|354.32|355.94|354.24|2
1729741840000|2024-10-24 03:50:40|356.01|354.31|356.02|354.32|356.02|354.32|356.01|354.31|2
1729741880000|2024-10-24 03:51:20|356.03|354.33|356.02|354.32|356.03|354.33|356.02|354.32|2
1729741890000|2024-10-24 03:51:30|355.99|354.29|355.94|354.24|355.99|354.29|355.93|354.23|5
1729741900000|2024-10-24 03:51:40|355.97|354.27|355.97|354.27|356.01|354.31|355.92|354.22|15
1729741910000|2024-10-24 03:51:50|356.02|354.32|356.03|354.33|356.03|354.33|356.02|354.32|2
1729741920000|2024-10-24 03:52:00|356.04|354.34|356.02|354.32|356.04|354.34|356.02|354.32|2
1729741940000|2024-10-24 03:52:20|356.03|354.33|356.03|354.33|356.03|354.33|356.03|354.33|1
1729741960000|2024-10-24 03:52:40|356.02|354.32|356.02|354.32|356.02|354.32|356.02|354.32|1
1729742010000|2024-10-24 03:53:30|355.97|354.27|355.93|354.23|355.98|354.28|355.92|354.22|8
1729742020000|2024-10-24 03:53:40|355.91|354.21|355.88|354.18|355.96|354.26|355.87|354.17|9
1729742030000|2024-10-24 03:53:50|355.89|354.19|355.88|354.18|355.89|354.19|355.88|354.18|2
1729742040000|2024-10-24 03:54:00|355.86|354.16|355.8|354.1|355.86|354.16|355.8|354.1|6
1729742050000|2024-10-24 03:54:10|355.81|354.11|355.89|354.19|355.95|354.25|355.81|354.11|12
1729742060000|2024-10-24 03:54:20|355.88|354.18|355.87|354.17|355.88|354.18|355.86|354.16|11
1729742070000|2024-10-24 03:54:30|355.86|354.16|355.89|354.19|355.91|354.21|355.86|354.16|10
1729742080000|2024-10-24 03:54:40|355.9|354.2|355.86|354.16|355.9|354.2|355.86|354.16|4
1729742090000|2024-10-24 03:54:50|355.87|354.17|355.87|354.17|355.87|354.17|355.87|354.17|1
1729742100000|2024-10-24 03:55:00|355.89|354.19|355.92|354.22|355.94|354.24|355.89|354.19|13
1729742110000|2024-10-24 03:55:10|355.93|354.23|356.02|354.32|356.02|354.32|355.93|354.23|6
1729742180000|2024-10-24 03:56:20|355.94|354.24|355.88|354.18|355.94|354.24|355.88|354.18|2
1729742190000|2024-10-24 03:56:30|355.87|354.17|355.87|354.17|355.87|354.17|355.87|354.17|1
1729742200000|2024-10-24 03:56:40|355.84|354.14|355.9|354.2|355.9|354.2|355.84|354.14|5
1729742210000|2024-10-24 03:56:50|355.89|354.19|355.91|354.21|355.91|354.21|355.87|354.17|6
1729742220000|2024-10-24 03:57:00|355.94|354.24|355.98|354.28|355.98|354.28|355.93|354.23|7
1729742230000|2024-10-24 03:57:10|355.97|354.27|355.99|354.29|355.99|354.29|355.96|354.26|5
1729742250000|2024-10-24 03:57:30|355.92|354.22|355.91|354.21|355.92|354.22|355.91|354.21|2
1729742260000|2024-10-24 03:57:40|355.9|354.2|355.9|354.2|355.9|354.2|355.9|354.2|1
1729742270000|2024-10-24 03:57:50|355.87|354.17|355.87|354.17|355.89|354.19|355.87|354.17|4
1729742280000|2024-10-24 03:58:00|355.86|354.16|355.89|354.19|355.89|354.19|355.86|354.16|2
1729742290000|2024-10-24 03:58:10|355.86|354.16|355.88|354.18|355.88|354.18|355.83|354.13|5
1729742300000|2024-10-24 03:58:20|355.89|354.19|355.94|354.24|355.94|354.24|355.87|354.17|5
1729742310000|2024-10-24 03:58:30|355.92|354.22|355.88|354.18|355.92|354.22|355.88|354.18|3
1729742320000|2024-10-24 03:58:40|355.86|354.16|355.88|354.18|355.88|354.18|355.86|354.16|2
1729742330000|2024-10-24 03:58:50|355.89|354.19|355.91|354.21|355.92|354.22|355.89|354.19|8
1729742340000|2024-10-24 03:59:00|355.92|354.22|355.91|354.21|355.92|354.22|355.89|354.19|4
1729742370000|2024-10-24 03:59:30|355.92|354.22|355.92|354.22|355.93|354.23|355.91|354.21|5
1729742390000|2024-10-24 03:59:50|355.91|354.21|355.89|354.19|355.91|354.21|355.89|354.19|3
1729742400000|2024-10-24 04:00:00|355.81|354.11|355.8|354.1|355.82|354.12|355.79|354.09|8
1729742410000|2024-10-24 04:00:10|355.83|354.13|355.92|354.22|355.92|354.22|355.83|354.13|9
1729742420000|2024-10-24 04:00:20|355.93|354.23|355.98|354.28|355.98|354.28|355.93|354.23|4
1729742430000|2024-10-24 04:00:30|356.02|354.32|355.95|354.25|356.02|354.32|355.95|354.25|7
1729742440000|2024-10-24 04:00:40|355.96|354.26|355.92|354.22|355.98|354.28|355.92|354.22|13
1729742450000|2024-10-24 04:00:50|355.91|354.21|355.83|354.13|355.91|354.21|355.83|354.13|9
1729742460000|2024-10-24 04:01:00|355.86|354.16|355.9|354.2|355.9|354.2|355.86|354.16|3
1729742470000|2024-10-24 04:01:10|355.89|354.19|355.84|354.14|355.89|354.19|355.84|354.14|6
1729742480000|2024-10-24 04:01:20|355.83|354.13|355.65|353.95|355.83|354.13|355.64|353.94|8
1729742490000|2024-10-24 04:01:30|355.63|353.93|355.58|353.88|355.63|353.93|355.58|353.88|10
1729742500000|2024-10-24 04:01:40|355.59|353.89|355.57|353.87|355.6|353.9|355.57|353.87|5
1729742520000|2024-10-24 04:02:00|355.6|353.9|355.63|353.93|355.63|353.93|355.6|353.9|5
1729742530000|2024-10-24 04:02:10|355.64|353.94|355.63|353.93|355.65|353.95|355.63|353.93|6
1729742540000|2024-10-24 04:02:20|355.62|353.92|355.62|353.92|355.64|353.94|355.62|353.92|4
1729742550000|2024-10-24 04:02:30|355.6|353.9|355.57|353.87|355.6|353.9|355.55|353.85|12
1729742560000|2024-10-24 04:02:40|355.56|353.86|355.64|353.94|355.65|353.95|355.55|353.85|17
1729742570000|2024-10-24 04:02:50|355.65|353.95|355.73|354.03|355.73|354.03|355.64|353.94|13
1729742580000|2024-10-24 04:03:00|355.72|354.02|355.64|353.94|355.72|354.02|355.59|353.89|12
1729742590000|2024-10-24 04:03:10|355.66|353.96|355.75|354.05|355.75|354.05|355.66|353.96|13
1729742600000|2024-10-24 04:03:20|355.76|354.06|355.78|354.08|355.78|354.08|355.72|354.02|9
1729742610000|2024-10-24 04:03:30|355.76|354.06|355.68|353.98|355.76|354.06|355.68|353.98|5
1729742620000|2024-10-24 04:03:40|355.7|354|355.7|354|355.7|354|355.68|353.98|3
1729742630000|2024-10-24 04:03:50|355.68|353.98|355.72|354.02|355.73|354.03|355.68|353.98|13
1729742640000|2024-10-24 04:04:00|355.71|354.01|355.69|353.99|355.71|354.01|355.66|353.96|6
1729742650000|2024-10-24 04:04:10|355.7|354|355.7|354|355.7|354|355.7|354|1
1729742660000|2024-10-24 04:04:20|355.71|354.01|355.85|354.15|355.85|354.15|355.71|354.01|10
1729742670000|2024-10-24 04:04:30|355.88|354.18|355.88|354.18|355.89|354.19|355.88|354.18|3
1729742680000|2024-10-24 04:04:40|355.87|354.17|355.88|354.18|355.88|354.18|355.86|354.16|4
1729742690000|2024-10-24 04:04:50|355.87|354.17|355.89|354.19|355.89|354.19|355.87|354.17|9
1729742700000|2024-10-24 04:05:00|355.92|354.22|355.92|354.22|355.92|354.22|355.92|354.22|1
1729742710000|2024-10-24 04:05:10|355.93|354.23|356.01|354.31|356.01|354.31|355.93|354.23|9
1729742720000|2024-10-24 04:05:20|356.02|354.32|356.03|354.33|356.03|354.33|356.02|354.32|2
1729742730000|2024-10-24 04:05:30|356.24|354.54|356.4|354.7|356.4|354.7|356.24|354.54|7
1729742740000|2024-10-24 04:05:40|356.38|354.68|356.41|354.71|356.41|354.71|356.36|354.66|6
1729742750000|2024-10-24 04:05:50|356.43|354.73|356.43|354.73|356.43|354.73|356.43|354.73|1
1729742760000|2024-10-24 04:06:00|356.42|354.72|356.34|354.64|356.42|354.72|356.33|354.63|13
1729742770000|2024-10-24 04:06:10|356.33|354.63|356.3|354.6|356.34|354.64|356.3|354.6|12
1729742780000|2024-10-24 04:06:20|356.29|354.59|356.3|354.6|356.3|354.6|356.28|354.58|4
1729742790000|2024-10-24 04:06:30|356.31|354.61|356.27|354.57|356.31|354.61|356.27|354.57|5
1729742800000|2024-10-24 04:06:40|356.26|354.56|356.2|354.5|356.26|354.56|356.19|354.49|7
1729742810000|2024-10-24 04:06:50|356.19|354.49|356.28|354.58|356.28|354.58|356.19|354.49|8
1729742820000|2024-10-24 04:07:00|356.27|354.57|356.31|354.61|356.32|354.62|356.25|354.55|8
1729742830000|2024-10-24 04:07:10|356.32|354.62|356.43|354.73|356.44|354.74|356.32|354.62|6
1729742840000|2024-10-24 04:07:20|356.44|354.74|356.51|354.81|356.52|354.82|356.44|354.74|8
1729742850000|2024-10-24 04:07:30|356.5|354.8|356.5|354.8|356.5|354.8|356.47|354.77|7
1729742860000|2024-10-24 04:07:40|356.52|354.82|356.57|354.87|356.6|354.9|356.52|354.82|6
1729742870000|2024-10-24 04:07:50|356.6|354.9|356.57|354.87|356.62|354.92|356.57|354.87|4
1729742880000|2024-10-24 04:08:00|356.55|354.85|356.51|354.81|356.55|354.85|356.47|354.77|10
1729742890000|2024-10-24 04:08:10|356.52|354.82|356.5|354.8|356.56|354.86|356.49|354.79|8
1729742900000|2024-10-24 04:08:20|356.49|354.79|356.49|354.79|356.5|354.8|356.49|354.79|3
1729742910000|2024-10-24 04:08:30|356.51|354.81|356.46|354.76|356.55|354.85|356.46|354.76|9
1729742920000|2024-10-24 04:08:40|356.34|354.64|356.29|354.59|356.34|354.64|356.28|354.58|4
1729742930000|2024-10-24 04:08:50|356.3|354.6|356.3|354.6|356.3|354.6|356.29|354.59|3
1729742940000|2024-10-24 04:09:00|356.29|354.59|356.25|354.55|356.29|354.59|356.25|354.55|5
1729742950000|2024-10-24 04:09:10|356.19|354.49|356.21|354.51|356.21|354.51|356.19|354.49|3
1729742970000|2024-10-24 04:09:30|356.22|354.52|356.23|354.53|356.23|354.53|356.22|354.52|6
1729742980000|2024-10-24 04:09:40|356.24|354.54|356.3|354.6|356.3|354.6|356.23|354.53|9
1729742990000|2024-10-24 04:09:50|356.36|354.66|356.26|354.56|356.36|354.66|356.26|354.56|4
1729743000000|2024-10-24 04:10:00|356.23|354.53|356.36|354.66|356.4|354.7|356.23|354.53|11
1729743010000|2024-10-24 04:10:10|356.35|354.65|356.44|354.74|356.44|354.74|356.35|354.65|3
1729743020000|2024-10-24 04:10:20|356.47|354.77|356.53|354.83|356.61|354.91|356.47|354.77|12
1729743030000|2024-10-24 04:10:30|356.54|354.84|356.44|354.74|356.54|354.84|356.44|354.74|7
1729743040000|2024-10-24 04:10:40|356.46|354.76|356.49|354.79|356.49|354.79|356.46|354.76|4
1729743050000|2024-10-24 04:10:50|356.47|354.77|356.45|354.75|356.48|354.78|356.45|354.75|6
1729743060000|2024-10-24 04:11:00|356.44|354.74|356.44|354.74|356.44|354.74|356.44|354.74|1
1729743070000|2024-10-24 04:11:10|356.45|354.75|356.44|354.74|356.48|354.78|356.44|354.74|11
1729743080000|2024-10-24 04:11:20|356.45|354.75|356.41|354.71|356.45|354.75|356.41|354.71|6
1729743090000|2024-10-24 04:11:30|356.42|354.72|356.41|354.71|356.43|354.73|356.41|354.71|5
1729743100000|2024-10-24 04:11:40|356.42|354.72|356.44|354.74|356.45|354.75|356.42|354.72|5
1729743110000|2024-10-24 04:11:50|356.47|354.77|356.49|354.79|356.5|354.8|356.47|354.77|7
1729743120000|2024-10-24 04:12:00|356.47|354.77|356.46|354.76|356.47|354.77|356.45|354.75|6
1729743130000|2024-10-24 04:12:10|356.47|354.77|356.47|354.77|356.48|354.78|356.45|354.75|8
1729743140000|2024-10-24 04:12:20|356.45|354.75|356.44|354.74|356.45|354.75|356.4|354.7|9
1729743150000|2024-10-24 04:12:30|356.47|354.77|356.45|354.75|356.48|354.78|356.45|354.75|6
1729743160000|2024-10-24 04:12:40|356.44|354.74|356.44|354.74|356.45|354.75|356.44|354.74|7
1729743170000|2024-10-24 04:12:50|356.45|354.75|356.45|354.75|356.45|354.75|356.42|354.72|4
1729743180000|2024-10-24 04:13:00|356.41|354.71|356.36|354.66|356.41|354.71|356.36|354.66|3
1729743200000|2024-10-24 04:13:20|356.33|354.63|356.35|354.65|356.35|354.65|356.33|354.63|4
1729743210000|2024-10-24 04:13:30|356.34|354.64|356.31|354.61|356.34|354.64|356.31|354.61|2
1729743220000|2024-10-24 04:13:40|356.3|354.6|356.28|354.58|356.3|354.6|356.28|354.58|3
1729743230000|2024-10-24 04:13:50|356.24|354.54|356.24|354.54|356.25|354.55|356.24|354.54|5
1729743240000|2024-10-24 04:14:00|356.25|354.55|356.27|354.57|356.27|354.57|356.25|354.55|3
1729743260000|2024-10-24 04:14:20|356.28|354.58|356.36|354.66|356.37|354.67|356.28|354.58|5
1729743270000|2024-10-24 04:14:30|356.38|354.68|356.36|354.66|356.38|354.68|356.36|354.66|2
1729743280000|2024-10-24 04:14:40|356.38|354.68|356.38|354.68|356.38|354.68|356.38|354.68|1
1729743290000|2024-10-24 04:14:50|356.39|354.69|356.3|354.6|356.4|354.7|356.3|354.6|6
1729743300000|2024-10-24 04:15:00|356.21|354.51|356.12|354.42|356.21|354.51|356.12|354.42|5
1729743310000|2024-10-24 04:15:10|356.11|354.41|356.07|354.37|356.11|354.41|356.07|354.37|5
1729743320000|2024-10-24 04:15:20|356.06|354.36|355.85|354.15|356.06|354.36|355.81|354.11|6
1729743330000|2024-10-24 04:15:30|355.83|354.13|355.84|354.14|355.86|354.16|355.83|354.13|6
1729743350000|2024-10-24 04:15:50|355.82|354.12|355.82|354.12|355.82|354.12|355.82|354.12|1
1729743360000|2024-10-24 04:16:00|355.84|354.14|355.89|354.19|355.89|354.19|355.82|354.12|6
1729743370000|2024-10-24 04:16:10|355.96|354.26|355.92|354.22|355.99|354.29|355.92|354.22|15
1729743380000|2024-10-24 04:16:20|355.91|354.21|355.9|354.2|355.91|354.21|355.86|354.16|6
1729743390000|2024-10-24 04:16:30|355.89|354.19|355.83|354.13|355.89|354.19|355.83|354.13|7
1729743400000|2024-10-24 04:16:40|355.81|354.11|355.77|354.07|355.81|354.11|355.76|354.06|7
1729743410000|2024-10-24 04:16:50|355.79|354.09|355.86|354.16|355.87|354.17|355.79|354.09|12
1729743420000|2024-10-24 04:17:00|355.82|354.12|355.84|354.14|355.84|354.14|355.78|354.08|8
1729743430000|2024-10-24 04:17:10|355.83|354.13|355.85|354.15|355.86|354.16|355.83|354.13|11
1729743440000|2024-10-24 04:17:20|355.84|354.14|355.84|354.14|355.85|354.15|355.84|354.14|5
1729743450000|2024-10-24 04:17:30|355.85|354.15|355.8|354.1|355.85|354.15|355.8|354.1|7
1729743460000|2024-10-24 04:17:40|355.76|354.06|355.8|354.1|355.8|354.1|355.75|354.05|6
1729743470000|2024-10-24 04:17:50|355.82|354.12|355.88|354.18|355.89|354.19|355.82|354.12|4
1729743480000|2024-10-24 04:18:00|355.9|354.2|356|354.3|356.01|354.31|355.9|354.2|5
1729743490000|2024-10-24 04:18:10|355.98|354.28|355.98|354.28|355.98|354.28|355.96|354.26|10
1729743500000|2024-10-24 04:18:20|355.99|354.29|355.95|354.25|356.02|354.32|355.95|354.25|8
1729743510000|2024-10-24 04:18:30|355.96|354.26|355.96|354.26|355.96|354.26|355.96|354.26|1
1729743530000|2024-10-24 04:18:50|355.94|354.24|355.93|354.23|355.94|354.24|355.93|354.23|2
1729743550000|2024-10-24 04:19:10|355.87|354.17|356.04|354.34|356.04|354.34|355.87|354.17|11
1729743560000|2024-10-24 04:19:20|356.03|354.33|356.04|354.34|356.07|354.37|356.03|354.33|6
1729743570000|2024-10-24 04:19:30|355.99|354.29|355.9|354.2|355.99|354.29|355.89|354.19|12
1729743580000|2024-10-24 04:19:40|355.89|354.19|355.93|354.23|355.93|354.23|355.89|354.19|7
1729743590000|2024-10-24 04:19:50|355.92|354.22|355.96|354.26|355.97|354.27|355.92|354.22|13
1729743600000|2024-10-24 04:20:00|355.97|354.27|355.93|354.23|355.97|354.27|355.92|354.22|6
1729743610000|2024-10-24 04:20:10|355.96|354.26|355.91|354.21|355.96|354.26|355.91|354.21|6
1729743620000|2024-10-24 04:20:20|355.9|354.2|355.85|354.15|355.9|354.2|355.85|354.15|6
1729743630000|2024-10-24 04:20:30|355.88|354.18|355.88|354.18|355.88|354.18|355.88|354.18|1
1729743640000|2024-10-24 04:20:40|355.86|354.16|355.7|354|355.86|354.16|355.7|354|10
1729743650000|2024-10-24 04:20:50|355.71|354.01|355.78|354.08|355.78|354.08|355.7|354|16
1729743660000|2024-10-24 04:21:00|355.79|354.09|355.73|354.03|355.86|354.16|355.7|354|17
1729743670000|2024-10-24 04:21:10|355.72|354.02|355.69|353.99|355.76|354.06|355.63|353.93|18
1729743680000|2024-10-24 04:21:20|355.67|353.97|355.81|354.11|355.82|354.12|355.67|353.97|11
1729743690000|2024-10-24 04:21:30|355.82|354.12|355.77|354.07|355.84|354.14|355.76|354.06|7
1729743700000|2024-10-24 04:21:40|355.78|354.08|355.85|354.15|355.85|354.15|355.77|354.07|6
1729743710000|2024-10-24 04:21:50|355.84|354.14|355.81|354.11|355.88|354.18|355.81|354.11|5
1729743720000|2024-10-24 04:22:00|355.8|354.1|355.75|354.05|355.8|354.1|355.74|354.04|8
1729743730000|2024-10-24 04:22:10|355.76|354.06|355.85|354.15|355.85|354.15|355.76|354.06|3
1729743740000|2024-10-24 04:22:20|355.86|354.16|355.81|354.11|355.87|354.17|355.81|354.11|6
1729743750000|2024-10-24 04:22:30|355.84|354.14|356.12|354.42|356.13|354.43|355.84|354.14|15
1729743760000|2024-10-24 04:22:40|356.13|354.43|356.07|354.37|356.13|354.43|356.07|354.37|6
1729743770000|2024-10-24 04:22:50|356.06|354.36|356.12|354.42|356.12|354.42|356.06|354.36|8
1729743780000|2024-10-24 04:23:00|356.13|354.43|356.23|354.53|356.23|354.53|356.13|354.43|12
1729743790000|2024-10-24 04:23:10|356.22|354.52|356.23|354.53|356.23|354.53|356.22|354.52|6
1729743800000|2024-10-24 04:23:20|356.24|354.54|356.24|354.54|356.24|354.54|356.23|354.53|7
1729743810000|2024-10-24 04:23:30|356.25|354.55|356.22|354.52|356.27|354.57|356.21|354.51|9
1729743820000|2024-10-24 04:23:40|356.23|354.53|356.26|354.56|356.26|354.56|356.23|354.53|16
1729743830000|2024-10-24 04:23:50|356.25|354.55|356.29|354.59|356.33|354.63|356.25|354.55|6
1729743840000|2024-10-24 04:24:00|356.27|354.57|356.25|354.55|356.27|354.57|356.25|354.55|2
1729743850000|2024-10-24 04:24:10|356.15|354.45|356.11|354.41|356.15|354.45|356.11|354.41|10
1729743860000|2024-10-24 04:24:20|356.12|354.42|356.2|354.5|356.2|354.5|356.09|354.39|13
1729743870000|2024-10-24 04:24:30|356.21|354.51|356.17|354.47|356.21|354.51|356.17|354.47|5
1729743880000|2024-10-24 04:24:40|356.16|354.46|356.15|354.45|356.17|354.47|356.15|354.45|6
1729743890000|2024-10-24 04:24:50|356.12|354.42|356.17|354.47|356.17|354.47|356.09|354.39|7
1729743900000|2024-10-24 04:25:00|356.18|354.48|356.28|354.58|356.3|354.6|356.18|354.48|7
1729743910000|2024-10-24 04:25:10|356.3|354.6|356.35|354.65|356.35|354.65|356.29|354.59|8
1729743920000|2024-10-24 04:25:20|356.32|354.62|356.38|354.68|356.38|354.68|356.32|354.62|6
1729743930000|2024-10-24 04:25:30|356.37|354.67|356.38|354.68|356.38|354.68|356.33|354.63|5
1729743940000|2024-10-24 04:25:40|356.36|354.66|356.36|354.66|356.37|354.67|356.35|354.65|6
1729743950000|2024-10-24 04:25:50|356.35|354.65|356.3|354.6|356.35|354.65|356.3|354.6|6
1729743960000|2024-10-24 04:26:00|356.26|354.56|356.24|354.54|356.26|354.56|356.22|354.52|5
1729743970000|2024-10-24 04:26:10|356.28|354.58|356.3|354.6|356.32|354.62|356.28|354.58|12
1729743980000|2024-10-24 04:26:20|356.28|354.58|356.25|354.55|356.3|354.6|356.25|354.55|11
1729743990000|2024-10-24 04:26:30|356.26|354.56|356.26|354.56|356.27|354.57|356.26|354.56|5
1729744000000|2024-10-24 04:26:40|356.27|354.57|356.27|354.57|356.27|354.57|356.26|354.56|3
1729744010000|2024-10-24 04:26:50|356.26|354.56|356.21|354.51|356.26|354.56|356.2|354.5|7
1729744020000|2024-10-24 04:27:00|356.22|354.52|356.26|354.56|356.27|354.57|356.22|354.52|10
1729744030000|2024-10-24 04:27:10|356.27|354.57|356.3|354.6|356.3|354.6|356.26|354.56|8
1729744040000|2024-10-24 04:27:20|356.31|354.61|356.34|354.64|356.34|354.64|356.3|354.6|6
1729744050000|2024-10-24 04:27:30|356.45|354.75|356.45|354.75|356.46|354.76|356.45|354.75|3
1729744060000|2024-10-24 04:27:40|356.46|354.76|356.49|354.79|356.49|354.79|356.46|354.76|3
1729744070000|2024-10-24 04:27:50|356.48|354.78|356.51|354.81|356.51|354.81|356.47|354.77|12
1729744080000|2024-10-24 04:28:00|356.53|354.83|356.55|354.85|356.55|354.85|356.51|354.81|7
1729744090000|2024-10-24 04:28:10|356.56|354.86|356.57|354.87|356.59|354.89|356.56|354.86|9
1729744100000|2024-10-24 04:28:20|356.56|354.86|356.55|354.85|356.57|354.87|356.54|354.84|6
1729744110000|2024-10-24 04:28:30|356.54|354.84|356.67|354.97|356.67|354.97|356.54|354.84|12
1729744120000|2024-10-24 04:28:40|356.68|354.98|356.76|355.06|356.8|355.1|356.68|354.98|13
1729744130000|2024-10-24 04:28:50|356.75|355.05|356.7|355|356.75|355.05|356.67|354.97|6
1729744140000|2024-10-24 04:29:00|356.69|354.99|356.65|354.95|356.69|354.99|356.65|354.95|5
1729744150000|2024-10-24 04:29:10|356.59|354.89|356.65|354.95|356.65|354.95|356.59|354.89|2
1729744170000|2024-10-24 04:29:30|356.62|354.92|356.65|354.95|356.65|354.95|356.62|354.92|3
1729744180000|2024-10-24 04:29:40|356.67|354.97|356.7|355|356.71|355.01|356.65|354.95|9
1729744200000|2024-10-24 04:30:00|356.66|354.96|356.62|354.92|356.66|354.96|356.62|354.92|5
1729744220000|2024-10-24 04:30:20|356.6|354.9|356.63|354.93|356.65|354.95|356.6|354.9|6
1729744230000|2024-10-24 04:30:30|356.62|354.92|356.6|354.9|356.62|354.92|356.6|354.9|2
1729744240000|2024-10-24 04:30:40|356.61|354.91|356.6|354.9|356.61|354.91|356.6|354.9|2
1729744250000|2024-10-24 04:30:50|356.63|354.93|356.6|354.9|356.63|354.93|356.6|354.9|3
1729744260000|2024-10-24 04:31:00|356.58|354.88|356.58|354.88|356.61|354.91|356.56|354.86|6
1729744270000|2024-10-24 04:31:10|356.56|354.86|356.58|354.88|356.63|354.93|356.51|354.81|10
1729744280000|2024-10-24 04:31:20|356.56|354.86|356.57|354.87|356.59|354.89|356.56|354.86|5
1729744290000|2024-10-24 04:31:30|356.58|354.88|356.57|354.87|356.59|354.89|356.55|354.85|7
1729744300000|2024-10-24 04:31:40|356.58|354.88|356.6|354.9|356.6|354.9|356.58|354.88|4
1729744320000|2024-10-24 04:32:00|356.61|354.91|356.6|354.9|356.61|354.91|356.6|354.9|2
1729744330000|2024-10-24 04:32:10|356.59|354.89|356.7|355|356.7|355|356.56|354.86|7
1729744340000|2024-10-24 04:32:20|356.69|354.99|356.68|354.98|356.69|354.99|356.66|354.96|8
1729744350000|2024-10-24 04:32:30|356.67|354.97|356.7|355|356.73|355.03|356.67|354.97|9
1729744360000|2024-10-24 04:32:40|356.71|355.01|356.71|355.01|356.73|355.03|356.71|355.01|6
1729744370000|2024-10-24 04:32:50|356.72|355.02|356.76|355.06|356.77|355.07|356.72|355.02|6
1729744380000|2024-10-24 04:33:00|356.75|355.05|356.66|354.96|356.77|355.07|356.65|354.95|12
1729744390000|2024-10-24 04:33:10|356.65|354.95|356.65|354.95|356.67|354.97|356.65|354.95|9
1729744400000|2024-10-24 04:33:20|356.64|354.94|356.62|354.92|356.64|354.94|356.61|354.91|15
1729744410000|2024-10-24 04:33:30|356.61|354.91|356.6|354.9|356.61|354.91|356.6|354.9|2
1729744420000|2024-10-24 04:33:40|356.58|354.88|356.58|354.88|356.59|354.89|356.58|354.88|3
1729744430000|2024-10-24 04:33:50|356.56|354.86|356.56|354.86|356.56|354.86|356.56|354.86|1
1729744440000|2024-10-24 04:34:00|356.57|354.87|356.57|354.87|356.57|354.87|356.57|354.87|1
1729744450000|2024-10-24 04:34:10|356.56|354.86|356.56|354.86|356.56|354.86|356.56|354.86|1
1729744460000|2024-10-24 04:34:20|356.55|354.85|356.54|354.84|356.56|354.86|356.53|354.83|6
1729744470000|2024-10-24 04:34:30|356.55|354.85|356.53|354.83|356.56|354.86|356.53|354.83|5
1729744480000|2024-10-24 04:34:40|356.52|354.82|356.51|354.81|356.52|354.82|356.51|354.81|2
1729744490000|2024-10-24 04:34:50|356.54|354.84|356.53|354.83|356.54|354.84|356.53|354.83|2
1729744500000|2024-10-24 04:35:00|356.54|354.84|356.59|354.89|356.59|354.89|356.54|354.84|5
1729744510000|2024-10-24 04:35:10|356.6|354.9|356.6|354.9|356.63|354.93|356.59|354.89|7
1729744520000|2024-10-24 04:35:20|356.61|354.91|356.6|354.9|356.62|354.92|356.58|354.88|8
1729744530000|2024-10-24 04:35:30|356.61|354.91|356.62|354.92|356.62|354.92|356.61|354.91|2
1729744540000|2024-10-24 04:35:40|356.63|354.93|356.65|354.95|356.65|354.95|356.63|354.93|3
1729744550000|2024-10-24 04:35:50|356.62|354.92|356.45|354.75|356.65|354.95|356.45|354.75|9
1729744560000|2024-10-24 04:36:00|356.46|354.76|356.72|355.02|356.72|355.02|356.44|354.74|10
1729744570000|2024-10-24 04:36:10|356.73|355.03|356.73|355.03|356.76|355.06|356.73|355.03|8
1729744580000|2024-10-24 04:36:20|356.74|355.04|356.73|355.03|356.74|355.04|356.72|355.02|3
1729744590000|2024-10-24 04:36:30|356.74|355.04|356.76|355.06|356.79|355.09|356.73|355.03|9
1729744600000|2024-10-24 04:36:40|356.8|355.1|356.88|355.18|356.88|355.18|356.8|355.1|12
1729744610000|2024-10-24 04:36:50|356.89|355.19|356.99|355.29|357|355.3|356.89|355.19|5
1729744620000|2024-10-24 04:37:00|356.98|355.28|356.9|355.2|356.99|355.29|356.9|355.2|8
1729744630000|2024-10-24 04:37:10|356.89|355.19|356.96|355.26|356.96|355.26|356.89|355.19|8
1729744650000|2024-10-24 04:37:30|356.95|355.25|356.96|355.26|356.97|355.27|356.94|355.24|8
1729744660000|2024-10-24 04:37:40|356.97|355.27|356.98|355.28|357|355.3|356.96|355.26|10
1729744670000|2024-10-24 04:37:50|357|355.3|357.06|355.36|357.06|355.36|357|355.3|6
1729744680000|2024-10-24 04:38:00|357.04|355.34|357.04|355.34|357.05|355.35|357.03|355.33|7
1729744690000|2024-10-24 04:38:10|357.05|355.35|357.16|355.46|357.16|355.46|357.05|355.35|6
1729744700000|2024-10-24 04:38:20|357.17|355.47|357.13|355.43|357.19|355.49|357.13|355.43|10
1729744710000|2024-10-24 04:38:30|357.14|355.44|357.12|355.42|357.14|355.44|357.12|355.42|3
1729744720000|2024-10-24 04:38:40|357.11|355.41|357.13|355.43|357.13|355.43|357.09|355.39|5
1729744730000|2024-10-24 04:38:50|357.12|355.42|357.12|355.42|357.13|355.43|357.12|355.42|7
1729744740000|2024-10-24 04:39:00|357.1|355.4|357.04|355.34|357.1|355.4|357.03|355.33|6
1729744750000|2024-10-24 04:39:10|357.03|355.33|357|355.3|357.03|355.33|357|355.3|3
1729744760000|2024-10-24 04:39:20|356.99|355.29|356.91|355.21|356.99|355.29|356.91|355.21|5
1729744770000|2024-10-24 04:39:30|356.9|355.2|356.89|355.19|356.9|355.2|356.89|355.19|2
1729744780000|2024-10-24 04:39:40|356.8|355.1|356.85|355.15|356.85|355.15|356.79|355.09|8
1729744790000|2024-10-24 04:39:50|356.92|355.22|356.91|355.21|356.93|355.23|356.89|355.19|7
1729744800000|2024-10-24 04:40:00|356.9|355.2|356.85|355.15|356.9|355.2|356.84|355.14|6
1729744810000|2024-10-24 04:40:10|356.84|355.14|357.01|355.31|357.01|355.31|356.84|355.14|7
1729744820000|2024-10-24 04:40:20|357.02|355.32|357|355.3|357.02|355.32|356.96|355.26|8
1729744830000|2024-10-24 04:40:30|356.98|355.28|357.02|355.32|357.02|355.32|356.98|355.28|6
1729744840000|2024-10-24 04:40:40|357.01|355.31|357.04|355.34|357.05|355.35|357.01|355.31|6
1729744850000|2024-10-24 04:40:50|357.06|355.36|357.05|355.35|357.06|355.36|357.04|355.34|5
1729744860000|2024-10-24 04:41:00|357.06|355.36|357.08|355.38|357.08|355.38|357.05|355.35|6
1729744870000|2024-10-24 04:41:10|357.06|355.36|357.06|355.36|357.06|355.36|357.05|355.35|3
1729744880000|2024-10-24 04:41:20|357.05|355.35|356.87|355.17|357.05|355.35|356.87|355.17|11
1729744890000|2024-10-24 04:41:30|356.86|355.16|356.79|355.09|356.86|355.16|356.75|355.05|8
1729744900000|2024-10-24 04:41:40|356.8|355.1|356.91|355.21|356.91|355.21|356.8|355.1|8
1729744910000|2024-10-24 04:41:50|356.95|355.25|356.88|355.18|356.95|355.25|356.88|355.18|13
1729744920000|2024-10-24 04:42:00|356.91|355.21|356.94|355.24|356.97|355.27|356.91|355.21|9
1729744930000|2024-10-24 04:42:10|356.93|355.23|357.05|355.35|357.05|355.35|356.93|355.23|7
1729744940000|2024-10-24 04:42:20|357.03|355.33|357.07|355.37|357.08|355.38|357.03|355.33|12
1729744950000|2024-10-24 04:42:30|357.08|355.38|357.02|355.32|357.08|355.38|357.02|355.32|7
1729744960000|2024-10-24 04:42:40|357.03|355.33|357.01|355.31|357.04|355.34|357|355.3|6
1729744970000|2024-10-24 04:42:50|356.99|355.29|357.02|355.32|357.04|355.34|356.99|355.29|5
1729744980000|2024-10-24 04:43:00|357.08|355.38|357.12|355.42|357.12|355.42|357.05|355.35|8
1729744990000|2024-10-24 04:43:10|357.14|355.44|357.13|355.43|357.14|355.44|357.13|355.43|2
1729745000000|2024-10-24 04:43:20|357.18|355.48|357.19|355.49|357.2|355.5|357.18|355.48|3
1729745010000|2024-10-24 04:43:30|357.2|355.5|357.22|355.52|357.24|355.54|357.19|355.49|9
1729745020000|2024-10-24 04:43:40|357.23|355.53|357.23|355.53|357.23|355.53|357.22|355.52|3
1729745030000|2024-10-24 04:43:50|357.22|355.52|357.21|355.51|357.22|355.52|357.21|355.51|2
1729745040000|2024-10-24 04:44:00|357.2|355.5|357.14|355.44|357.2|355.5|357.14|355.44|4
1729745060000|2024-10-24 04:44:20|357.13|355.43|357.14|355.44|357.16|355.46|357.13|355.43|6
1729745070000|2024-10-24 04:44:30|357.15|355.45|357.15|355.45|357.15|355.45|357.15|355.45|1
1729745090000|2024-10-24 04:44:50|357.14|355.44|357.14|355.44|357.15|355.45|357.14|355.44|5
1729745100000|2024-10-24 04:45:00|357.15|355.45|357.25|355.55|357.25|355.55|357.14|355.44|11
1729745110000|2024-10-24 04:45:10|357.26|355.56|357.27|355.57|357.3|355.6|357.26|355.56|3
1729745120000|2024-10-24 04:45:20|357.25|355.55|357.19|355.49|357.25|355.55|357.18|355.48|8
1729745130000|2024-10-24 04:45:30|357.2|355.5|357.19|355.49|357.22|355.52|357.19|355.49|6
1729745140000|2024-10-24 04:45:40|357.18|355.48|357.1|355.4|357.18|355.48|357.09|355.39|6
1729745150000|2024-10-24 04:45:50|357.09|355.39|357.11|355.41|357.12|355.42|357.09|355.39|9
1729745160000|2024-10-24 04:46:00|357.1|355.4|357.03|355.33|357.11|355.41|357.03|355.33|8
1729745180000|2024-10-24 04:46:20|357.05|355.35|357.06|355.36|357.08|355.38|357.05|355.35|10
1729745190000|2024-10-24 04:46:30|357.05|355.35|357.01|355.31|357.05|355.35|357.01|355.31|2
1729745200000|2024-10-24 04:46:40|357.02|355.32|356.98|355.28|357.03|355.33|356.98|355.28|5
1729745210000|2024-10-24 04:46:50|356.97|355.27|356.97|355.27|356.98|355.28|356.91|355.21|9
1729745220000|2024-10-24 04:47:00|356.98|355.28|357.15|355.45|357.16|355.46|356.98|355.28|12
1729745230000|2024-10-24 04:47:10|357.16|355.46|357.27|355.57|357.28|355.58|357.14|355.44|12
1729745240000|2024-10-24 04:47:20|357.28|355.58|357.25|355.55|357.28|355.58|357.25|355.55|6
1729745250000|2024-10-24 04:47:30|357.23|355.53|357.23|355.53|357.24|355.54|357.23|355.53|13
1729745260000|2024-10-24 04:47:40|357.24|355.54|357.36|355.66|357.38|355.68|357.23|355.53|11
1729745270000|2024-10-24 04:47:50|357.34|355.64|357.3|355.6|357.34|355.64|357.27|355.57|14
1729745280000|2024-10-24 04:48:00|357.29|355.59|357.32|355.62|357.32|355.62|357.29|355.59|7
1729745290000|2024-10-24 04:48:10|357.33|355.63|357.37|355.67|357.38|355.68|357.33|355.63|7
1729745300000|2024-10-24 04:48:20|357.36|355.66|357.35|355.65|357.36|355.66|357.32|355.62|7
1729745310000|2024-10-24 04:48:30|357.34|355.64|357.34|355.64|357.35|355.65|357.34|355.64|5
1729745320000|2024-10-24 04:48:40|357.35|355.65|357.34|355.64|357.36|355.66|357.33|355.63|10
1729745330000|2024-10-24 04:48:50|357.35|355.65|357.36|355.66|357.36|355.66|357.34|355.64|6
1729745340000|2024-10-24 04:49:00|357.34|355.64|357.39|355.69|357.39|355.69|357.34|355.64|5
1729745350000|2024-10-24 04:49:10|357.38|355.68|357.3|355.6|357.38|355.68|357.3|355.6|8
1729745360000|2024-10-24 04:49:20|357.29|355.59|357.28|355.58|357.29|355.59|357.28|355.58|2
1729745380000|2024-10-24 04:49:40|357.27|355.57|357.2|355.5|357.27|355.57|357.2|355.5|2
1729745390000|2024-10-24 04:49:50|357.21|355.51|357.18|355.48|357.21|355.51|357.18|355.48|9
1729745400000|2024-10-24 04:50:00|357.19|355.49|357.32|355.62|357.32|355.62|357.19|355.49|14
1729745410000|2024-10-24 04:50:10|357.33|355.63|357.18|355.48|357.34|355.64|357.18|355.48|9
1729745420000|2024-10-24 04:50:20|357.17|355.47|357.16|355.46|357.17|355.47|357.16|355.46|4
1729745430000|2024-10-24 04:50:30|357.15|355.45|356.98|355.28|357.15|355.45|356.96|355.26|12
1729745440000|2024-10-24 04:50:40|357.01|355.31|357.05|355.35|357.06|355.36|357.01|355.31|10
1729745450000|2024-10-24 04:50:50|357.08|355.38|357.04|355.34|357.08|355.38|357.03|355.33|5
1729745460000|2024-10-24 04:51:00|357.05|355.35|357.1|355.4|357.1|355.4|357.05|355.35|4
1729745470000|2024-10-24 04:51:10|357.11|355.41|357.18|355.48|357.18|355.48|357.09|355.39|10
1729745480000|2024-10-24 04:51:20|357.17|355.47|357.29|355.59|357.29|355.59|357.16|355.46|12
1729745490000|2024-10-24 04:51:30|357.3|355.6|357.35|355.65|357.36|355.66|357.3|355.6|5
1729745500000|2024-10-24 04:51:40|357.36|355.66|357.42|355.72|357.47|355.77|357.36|355.66|7
1729745510000|2024-10-24 04:51:50|357.41|355.71|357.38|355.68|357.42|355.72|357.33|355.63|11
1729745520000|2024-10-24 04:52:00|357.36|355.66|357.37|355.67|357.37|355.67|357.32|355.62|16
1729745530000|2024-10-24 04:52:10|357.38|355.68|357.84|356.14|357.84|356.14|357.37|355.67|10
1729745540000|2024-10-24 04:52:20|357.85|356.15|357.87|356.17|357.87|356.17|357.85|356.15|5
1729745550000|2024-10-24 04:52:30|357.88|356.18|357.73|356.03|357.9|356.2|357.73|356.03|10
1729745560000|2024-10-24 04:52:40|357.72|356.02|357.7|356|357.73|356.03|357.7|356|8
1729745570000|2024-10-24 04:52:50|357.71|356.01|357.71|356.01|357.72|356.02|357.7|356|4
1729745580000|2024-10-24 04:53:00|357.72|356.02|357.66|355.96|357.72|356.02|357.66|355.96|6
1729745590000|2024-10-24 04:53:10|357.67|355.97|357.68|355.98|357.68|355.98|357.66|355.96|4
1729745600000|2024-10-24 04:53:20|357.69|355.99|357.74|356.04|357.74|356.04|357.66|355.96|7
1729745610000|2024-10-24 04:53:30|357.75|356.05|357.77|356.07|357.77|356.07|357.73|356.03|7
1729745620000|2024-10-24 04:53:40|357.79|356.09|357.78|356.08|357.82|356.12|357.78|356.08|14
1729745630000|2024-10-24 04:53:50|357.79|356.09|357.76|356.06|357.8|356.1|357.76|356.06|6
1729745650000|2024-10-24 04:54:10|357.81|356.11|357.76|356.06|357.82|356.12|357.76|356.06|11
1729745660000|2024-10-24 04:54:20|357.75|356.05|357.71|356.01|357.75|356.05|357.71|356.01|4
1729745670000|2024-10-24 04:54:30|357.66|355.96|357.66|355.96|357.66|355.96|357.66|355.96|1
1729745680000|2024-10-24 04:54:40|357.67|355.97|357.74|356.04|357.74|356.04|357.67|355.97|7
1729745690000|2024-10-24 04:54:50|357.73|356.03|357.7|356|357.74|356.04|357.67|355.97|7
1729745700000|2024-10-24 04:55:00|357.72|356.02|357.76|356.06|357.76|356.06|357.7|356|13
1729745710000|2024-10-24 04:55:10|357.75|356.05|357.78|356.08|357.78|356.08|357.74|356.04|4
1729745720000|2024-10-24 04:55:20|357.77|356.07|357.84|356.14|357.85|356.15|357.77|356.07|5
1729745730000|2024-10-24 04:55:30|357.83|356.13|357.85|356.15|357.85|356.15|357.83|356.13|5
1729745740000|2024-10-24 04:55:40|357.84|356.14|357.87|356.17|357.88|356.18|357.84|356.14|4
1729745750000|2024-10-24 04:55:50|357.83|356.13|357.84|356.14|357.84|356.14|357.82|356.12|3
1729745760000|2024-10-24 04:56:00|357.86|356.16|357.94|356.24|357.94|356.24|357.84|356.14|14
1729745770000|2024-10-24 04:56:10|357.92|356.22|357.91|356.21|357.92|356.22|357.91|356.21|4
1729745780000|2024-10-24 04:56:20|357.92|356.22|357.92|356.22|357.92|356.22|357.91|356.21|3
1729745790000|2024-10-24 04:56:30|357.91|356.21|357.91|356.21|357.92|356.22|357.91|356.21|3
1729745800000|2024-10-24 04:56:40|357.9|356.2|357.83|356.13|357.9|356.2|357.83|356.13|7
1729745810000|2024-10-24 04:56:50|357.82|356.12|357.79|356.09|357.82|356.12|357.79|356.09|4
1729745820000|2024-10-24 04:57:00|357.75|356.05|357.77|356.07|357.79|356.09|357.73|356.03|11
1729745830000|2024-10-24 04:57:10|357.78|356.08|357.88|356.18|357.88|356.18|357.78|356.08|10
1729745840000|2024-10-24 04:57:20|357.87|356.17|357.86|356.16|357.87|356.17|357.85|356.15|3
1729745850000|2024-10-24 04:57:30|357.88|356.18|357.89|356.19|357.89|356.19|357.88|356.18|2
1729745860000|2024-10-24 04:57:40|357.88|356.18|357.96|356.26|357.96|356.26|357.88|356.18|10
1729745870000|2024-10-24 04:57:50|357.94|356.24|357.92|356.22|357.96|356.26|357.92|356.22|5
1729745880000|2024-10-24 04:58:00|357.91|356.21|357.89|356.19|357.91|356.21|357.89|356.19|2
1729745890000|2024-10-24 04:58:10|357.85|356.15|357.9|356.2|357.9|356.2|357.85|356.15|11
1729745900000|2024-10-24 04:58:20|357.88|356.18|357.93|356.23|357.93|356.23|357.88|356.18|5
1729745910000|2024-10-24 04:58:30|357.92|356.22|357.93|356.23|357.95|356.25|357.91|356.21|10
1729745920000|2024-10-24 04:58:40|357.95|356.25|357.95|356.25|357.96|356.26|357.93|356.23|6
1729745930000|2024-10-24 04:58:50|357.91|356.21|357.91|356.21|357.92|356.22|357.91|356.21|3
1729745940000|2024-10-24 04:59:00|357.9|356.2|357.91|356.21|357.91|356.21|357.9|356.2|4
1729745950000|2024-10-24 04:59:10|357.9|356.2|357.88|356.18|357.91|356.21|357.88|356.18|5
1729745960000|2024-10-24 04:59:20|357.87|356.17|357.78|356.08|357.87|356.17|357.78|356.08|6
1729745970000|2024-10-24 04:59:30|357.71|356.01|357.62|355.92|357.71|356.01|357.62|355.92|7
1729745980000|2024-10-24 04:59:40|357.63|355.93|357.61|355.91|357.63|355.93|357.6|355.9|5
1729745990000|2024-10-24 04:59:50|357.6|355.9|357.65|355.95|357.73|356.03|357.6|355.9|11
1729746000000|2024-10-24 05:00:00|357.64|355.94|357.68|355.98|357.68|355.98|357.64|355.94|7
1729746010000|2024-10-24 05:00:10|357.62|355.92|357.61|355.91|357.64|355.94|357.61|355.91|8
1729746020000|2024-10-24 05:00:20|357.59|355.89|357.49|355.79|357.59|355.89|357.49|355.79|7
1729746030000|2024-10-24 05:00:30|357.48|355.78|357.49|355.79|357.51|355.81|357.46|355.76|9
1729746040000|2024-10-24 05:00:40|357.5|355.8|357.53|355.83|357.53|355.83|357.47|355.77|10
1729746050000|2024-10-24 05:00:50|357.54|355.84|357.56|355.86|357.57|355.87|357.54|355.84|3
1729746060000|2024-10-24 05:01:00|357.59|355.89|357.52|355.82|357.62|355.92|357.5|355.8|8
1729746070000|2024-10-24 05:01:10|357.53|355.83|357.5|355.8|357.55|355.85|357.5|355.8|7
1729746080000|2024-10-24 05:01:20|357.49|355.79|357.49|355.79|357.49|355.79|357.49|355.79|1
1729746090000|2024-10-24 05:01:30|357.47|355.77|357.38|355.68|357.47|355.77|357.37|355.67|7
1729746100000|2024-10-24 05:01:40|357.37|355.67|357.36|355.66|357.37|355.67|357.33|355.63|7
1729746110000|2024-10-24 05:01:50|357.37|355.67|357.42|355.72|357.43|355.73|357.37|355.67|4
1729746120000|2024-10-24 05:02:00|357.41|355.71|357.47|355.77|357.54|355.84|357.39|355.69|14
1729746130000|2024-10-24 05:02:10|357.46|355.76|357.34|355.64|357.46|355.76|357.34|355.64|7
1729746140000|2024-10-24 05:02:20|357.5|355.8|357.46|355.76|357.5|355.8|357.46|355.76|9
1729746150000|2024-10-24 05:02:30|357.45|355.75|357.3|355.6|357.46|355.76|357.3|355.6|9
1729746160000|2024-10-24 05:02:40|357.29|355.59|357.11|355.41|357.29|355.59|357.11|355.41|6
1729746170000|2024-10-24 05:02:50|357.08|355.38|357|355.3|357.08|355.38|357|355.3|6
1729746180000|2024-10-24 05:03:00|356.99|355.29|356.94|355.24|356.99|355.29|356.91|355.21|14
1729746190000|2024-10-24 05:03:10|356.93|355.23|356.95|355.25|356.95|355.25|356.89|355.19|11
1729746200000|2024-10-24 05:03:20|356.94|355.24|356.8|355.1|356.94|355.24|356.8|355.1|8
1729746210000|2024-10-24 05:03:30|356.81|355.11|356.91|355.21|356.92|355.22|356.81|355.11|14
1729746220000|2024-10-24 05:03:40|356.88|355.18|356.84|355.14|356.9|355.2|356.84|355.14|7
1729746230000|2024-10-24 05:03:50|356.86|355.16|356.89|355.19|356.9|355.2|356.85|355.15|5
1729746240000|2024-10-24 05:04:00|356.88|355.18|356.7|355|356.88|355.18|356.7|355|11
1729746250000|2024-10-24 05:04:10|356.69|354.99|356.88|355.18|356.88|355.18|356.69|354.99|7
1729746270000|2024-10-24 05:04:30|356.87|355.17|356.87|355.17|356.87|355.17|356.86|355.16|3
1729746280000|2024-10-24 05:04:40|356.86|355.16|356.83|355.13|356.87|355.17|356.82|355.12|8
1729746290000|2024-10-24 05:04:50|356.84|355.14|356.95|355.25|357|355.3|356.84|355.14|7
1729746300000|2024-10-24 05:05:00|356.93|355.23|356.95|355.25|356.96|355.26|356.93|355.23|4
1729746310000|2024-10-24 05:05:10|356.93|355.23|356.89|355.19|356.94|355.24|356.87|355.17|13
1729746320000|2024-10-24 05:05:20|356.9|355.2|357|355.3|357.01|355.31|356.9|355.2|6
1729746330000|2024-10-24 05:05:30|357.01|355.31|357.16|355.46|357.18|355.48|357|355.3|10
1729746340000|2024-10-24 05:05:40|357.14|355.44|357.07|355.37|357.14|355.44|357.05|355.35|8
1729746350000|2024-10-24 05:05:50|357.09|355.39|357.09|355.39|357.09|355.39|357.09|355.39|1
1729746360000|2024-10-24 05:06:00|357.11|355.41|357.31|355.61|357.33|355.63|357.11|355.41|11
1729746370000|2024-10-24 05:06:10|357.29|355.59|357.26|355.56|357.3|355.6|357.26|355.56|11
1729746380000|2024-10-24 05:06:20|357.24|355.54|357.24|355.54|357.24|355.54|357.19|355.49|11
1729746390000|2024-10-24 05:06:30|357.25|355.55|357.26|355.56|357.27|355.57|357.25|355.55|3
1729746400000|2024-10-24 05:06:40|357.25|355.55|357.24|355.54|357.25|355.55|357.23|355.53|3
1729746410000|2024-10-24 05:06:50|357.27|355.57|357.27|355.57|357.27|355.57|357.27|355.57|1
1729746420000|2024-10-24 05:07:00|357.28|355.58|357.54|355.84|357.54|355.84|357.28|355.58|14
1729746430000|2024-10-24 05:07:10|357.57|355.87|357.48|355.78|357.58|355.88|357.42|355.72|8
1729746440000|2024-10-24 05:07:20|357.49|355.79|357.5|355.8|357.52|355.82|357.49|355.79|3
1729746450000|2024-10-24 05:07:30|357.51|355.81|357.53|355.83|357.53|355.83|357.49|355.79|4
1729746460000|2024-10-24 05:07:40|357.52|355.82|357.61|355.91|357.62|355.92|357.52|355.82|9
1729746470000|2024-10-24 05:07:50|357.6|355.9|357.59|355.89|357.61|355.91|357.58|355.88|5
1729746480000|2024-10-24 05:08:00|357.58|355.88|357.5|355.8|357.58|355.88|357.48|355.78|11
1729746490000|2024-10-24 05:08:10|357.54|355.84|357.62|355.92|357.62|355.92|357.54|355.84|5
1729746500000|2024-10-24 05:08:20|357.51|355.81|357.59|355.89|357.6|355.9|357.51|355.81|6
1729746510000|2024-10-24 05:08:30|357.58|355.88|357.66|355.96|357.67|355.97|357.58|355.88|10
1729746530000|2024-10-24 05:08:50|357.67|355.97|357.68|355.98|357.68|355.98|357.66|355.96|4
1729746540000|2024-10-24 05:09:00|357.66|355.96|357.63|355.93|357.69|355.99|357.63|355.93|6
1729746550000|2024-10-24 05:09:10|357.65|355.95|357.65|355.95|357.65|355.95|357.64|355.94|3
1729746560000|2024-10-24 05:09:20|357.64|355.94|357.67|355.97|357.7|356|357.64|355.94|7
1729746570000|2024-10-24 05:09:30|357.66|355.96|357.63|355.93|357.67|355.97|357.63|355.93|5
1729746580000|2024-10-24 05:09:40|357.65|355.95|357.64|355.94|357.68|355.98|357.64|355.94|5
1729746590000|2024-10-24 05:09:50|357.65|355.95|357.65|355.95|357.65|355.95|357.65|355.95|1
1729746600000|2024-10-24 05:10:00|357.66|355.96|357.74|356.04|357.74|356.04|357.64|355.94|8
1729746610000|2024-10-24 05:10:10|357.71|356.01|357.56|355.86|357.71|356.01|357.56|355.86|12
1729746620000|2024-10-24 05:10:20|357.57|355.87|357.58|355.88|357.58|355.88|357.56|355.86|9
1729746630000|2024-10-24 05:10:30|357.57|355.87|357.63|355.93|357.63|355.93|357.57|355.87|8
1729746640000|2024-10-24 05:10:40|357.64|355.94|357.65|355.95|357.65|355.95|357.62|355.92|8
1729746650000|2024-10-24 05:10:50|357.64|355.94|357.83|356.13|357.84|356.14|357.64|355.94|10
1729746660000|2024-10-24 05:11:00|357.81|356.11|357.74|356.04|357.81|356.11|357.74|356.04|4
1729746670000|2024-10-24 05:11:10|357.73|356.03|357.64|355.94|357.73|356.03|357.63|355.93|9
1729746680000|2024-10-24 05:11:20|357.65|355.95|357.68|355.98|357.69|355.99|357.64|355.94|4
1729746690000|2024-10-24 05:11:30|357.67|355.97|357.74|356.04|357.74|356.04|357.65|355.95|11
1729746700000|2024-10-24 05:11:40|357.75|356.05|357.72|356.02|357.75|356.05|357.68|355.98|15
1729746710000|2024-10-24 05:11:50|357.74|356.04|357.83|356.13|357.84|356.14|357.74|356.04|7
1729746720000|2024-10-24 05:12:00|357.84|356.14|357.84|356.14|357.84|356.14|357.82|356.12|4
1729746730000|2024-10-24 05:12:10|357.86|356.16|357.84|356.14|357.86|356.16|357.84|356.14|3
1729746740000|2024-10-24 05:12:20|357.82|356.12|357.82|356.12|357.82|356.12|357.81|356.11|7
1729746750000|2024-10-24 05:12:30|357.81|356.11|357.78|356.08|357.82|356.12|357.78|356.08|6
1729746770000|2024-10-24 05:12:50|357.79|356.09|357.82|356.12|357.82|356.12|357.79|356.09|9
1729746780000|2024-10-24 05:13:00|357.8|356.1|357.83|356.13|357.86|356.16|357.78|356.08|9
1729746790000|2024-10-24 05:13:10|357.82|356.12|357.86|356.16|357.87|356.17|357.82|356.12|7
1729746800000|2024-10-24 05:13:20|357.87|356.17|357.82|356.12|357.87|356.17|357.8|356.1|10
1729746810000|2024-10-24 05:13:30|357.8|356.1|357.84|356.14|357.84|356.14|357.8|356.1|6
1729746820000|2024-10-24 05:13:40|357.83|356.13|357.84|356.14|357.85|356.15|357.83|356.13|4
1729746830000|2024-10-24 05:13:50|357.85|356.15|357.86|356.16|357.89|356.19|357.85|356.15|6
1729746840000|2024-10-24 05:14:00|357.85|356.15|357.93|356.23|357.93|356.23|357.82|356.12|9
1729746850000|2024-10-24 05:14:10|357.94|356.24|357.74|356.04|357.94|356.24|357.74|356.04|9
1729746860000|2024-10-24 05:14:20|357.71|356.01|357.69|355.99|357.71|356.01|357.69|355.99|2
1729746870000|2024-10-24 05:14:30|357.71|356.01|357.71|356.01|357.72|356.02|357.71|356.01|3
1729746890000|2024-10-24 05:14:50|357.7|356|357.71|356.01|357.71|356.01|357.7|356|4
1729746900000|2024-10-24 05:15:00|357.73|356.03|357.73|356.03|357.78|356.08|357.71|356.01|14
1729746910000|2024-10-24 05:15:10|357.75|356.05|357.75|356.05|357.75|356.05|357.73|356.03|9
1729746920000|2024-10-24 05:15:20|357.77|356.07|357.83|356.13|357.84|356.14|357.77|356.07|5
1729746940000|2024-10-24 05:15:40|357.85|356.15|357.86|356.16|357.87|356.17|357.85|356.15|6
1729746950000|2024-10-24 05:15:50|357.84|356.14|357.74|356.04|357.84|356.14|357.74|356.04|7
1729746960000|2024-10-24 05:16:00|357.75|356.05|357.68|355.98|357.75|356.05|357.67|355.97|7
1729746970000|2024-10-24 05:16:10|357.67|355.97|357.54|355.84|357.67|355.97|357.54|355.84|5
1729746980000|2024-10-24 05:16:20|357.55|355.85|357.63|355.93|357.63|355.93|357.54|355.84|7
1729746990000|2024-10-24 05:16:30|357.65|355.95|357.79|356.09|357.79|356.09|357.65|355.95|6
1729747000000|2024-10-24 05:16:40|357.86|356.16|357.92|356.22|357.94|356.24|357.84|356.14|11
1729747010000|2024-10-24 05:16:50|357.94|356.24|357.96|356.26|357.96|356.26|357.94|356.24|4
1729747020000|2024-10-24 05:17:00|357.94|356.24|357.96|356.26|357.96|356.26|357.94|356.24|5
1729747030000|2024-10-24 05:17:10|357.95|356.25|357.91|356.21|357.96|356.26|357.91|356.21|9
1729747040000|2024-10-24 05:17:20|357.88|356.18|357.88|356.18|357.89|356.19|357.85|356.15|12
1729747050000|2024-10-24 05:17:30|357.87|356.17|357.92|356.22|357.92|356.22|357.87|356.17|18
1729747060000|2024-10-24 05:17:40|357.91|356.21|357.83|356.13|357.92|356.22|357.83|356.13|5
1729747070000|2024-10-24 05:17:50|357.85|356.15|357.83|356.13|357.85|356.15|357.83|356.13|6
1729747080000|2024-10-24 05:18:00|357.85|356.15|357.92|356.22|357.92|356.22|357.83|356.13|9
1729747100000|2024-10-24 05:18:20|357.91|356.21|357.87|356.17|357.92|356.22|357.83|356.13|9
1729747110000|2024-10-24 05:18:30|357.85|356.15|357.84|356.14|357.85|356.15|357.84|356.14|4
1729747120000|2024-10-24 05:18:40|357.83|356.13|357.83|356.13|357.83|356.13|357.82|356.12|3
1729747140000|2024-10-24 05:19:00|357.82|356.12|357.92|356.22|357.93|356.23|357.82|356.12|6
1729747150000|2024-10-24 05:19:10|357.93|356.23|357.94|356.24|357.95|356.25|357.88|356.18|8
1729747160000|2024-10-24 05:19:20|357.93|356.23|357.95|356.25|357.96|356.26|357.93|356.23|4
1729747170000|2024-10-24 05:19:30|357.94|356.24|357.88|356.18|357.95|356.25|357.88|356.18|9
1729747180000|2024-10-24 05:19:40|357.92|356.22|357.88|356.18|357.92|356.22|357.88|356.18|8
1729747190000|2024-10-24 05:19:50|357.89|356.19|357.93|356.23|357.93|356.23|357.89|356.19|3
1729747210000|2024-10-24 05:20:10|357.95|356.25|358.16|356.46|358.21|356.51|357.95|356.25|13
1729747230000|2024-10-24 05:20:30|358.15|356.45|358.12|356.42|358.15|356.45|358.12|356.42|2
1729747240000|2024-10-24 05:20:40|358.1|356.4|358.07|356.37|358.1|356.4|358.07|356.37|4
1729747250000|2024-10-24 05:20:50|358.05|356.35|358.06|356.36|358.06|356.36|358.02|356.32|9
1729747260000|2024-10-24 05:21:00|358.04|356.34|357.87|356.17|358.04|356.34|357.87|356.17|12
1729747270000|2024-10-24 05:21:10|357.88|356.18|357.73|356.03|357.88|356.18|357.73|356.03|9
1729747280000|2024-10-24 05:21:20|357.77|356.07|357.72|356.02|357.78|356.08|357.72|356.02|14
1729747290000|2024-10-24 05:21:30|357.73|356.03|357.71|356.01|357.73|356.03|357.71|356.01|3
1729747300000|2024-10-24 05:21:40|357.72|356.02|357.79|356.09|357.79|356.09|357.72|356.02|4
1729747310000|2024-10-24 05:21:50|357.84|356.14|357.75|356.05|357.86|356.16|357.75|356.05|9
1729747320000|2024-10-24 05:22:00|357.76|356.06|357.86|356.16|357.89|356.19|357.76|356.06|16
1729747330000|2024-10-24 05:22:10|357.87|356.17|357.86|356.16|357.87|356.17|357.83|356.13|13
1729747340000|2024-10-24 05:22:20|357.84|356.14|357.82|356.12|357.84|356.14|357.82|356.12|5
1729747350000|2024-10-24 05:22:30|357.83|356.13|357.91|356.21|357.91|356.21|357.82|356.12|9
1729747360000|2024-10-24 05:22:40|357.9|356.2|357.83|356.13|357.9|356.2|357.83|356.13|7
1729747370000|2024-10-24 05:22:50|357.85|356.15|357.85|356.15|357.86|356.16|357.83|356.13|5
1729747380000|2024-10-24 05:23:00|357.86|356.16|357.83|356.13|357.86|356.16|357.83|356.13|5
1729747390000|2024-10-24 05:23:10|357.81|356.11|357.75|356.05|357.83|356.13|357.75|356.05|9
1729747400000|2024-10-24 05:23:20|357.71|356.01|357.63|355.93|357.71|356.01|357.61|355.91|5
1729747410000|2024-10-24 05:23:30|357.65|355.95|357.54|355.84|357.65|355.95|357.51|355.81|14
1729747420000|2024-10-24 05:23:40|357.53|355.83|357.54|355.84|357.54|355.84|357.53|355.83|2
1729747430000|2024-10-24 05:23:50|357.55|355.85|357.54|355.84|357.57|355.87|357.52|355.82|11
1729747440000|2024-10-24 05:24:00|357.53|355.83|357.54|355.84|357.54|355.84|357.53|355.83|16
1729747450000|2024-10-24 05:24:10|357.53|355.83|357.54|355.84|357.54|355.84|357.53|355.83|2
1729747460000|2024-10-24 05:24:20|357.53|355.83|357.53|355.83|357.54|355.84|357.53|355.83|3
1729747470000|2024-10-24 05:24:30|357.56|355.86|357.56|355.86|357.57|355.87|357.55|355.85|4
1729747480000|2024-10-24 05:24:40|357.69|355.99|357.72|356.02|357.73|356.03|357.67|355.97|16
1729747490000|2024-10-24 05:24:50|357.71|356.01|357.55|355.85|357.72|356.02|357.55|355.85|10
1729747500000|2024-10-24 05:25:00|357.56|355.86|357.55|355.85|357.56|355.86|357.54|355.84|10
1729747510000|2024-10-24 05:25:10|357.56|355.86|357.65|355.95|357.66|355.96|357.56|355.86|6
1729747520000|2024-10-24 05:25:20|357.64|355.94|357.64|355.94|357.64|355.94|357.63|355.93|3
1729747540000|2024-10-24 05:25:40|357.61|355.91|357.64|355.94|357.65|355.95|357.6|355.9|4
1729747550000|2024-10-24 05:25:50|357.65|355.95|358.04|356.34|358.04|356.34|357.65|355.95|13
1729747560000|2024-10-24 05:26:00|358.06|356.36|357.87|356.17|358.06|356.36|357.87|356.17|11
1729747570000|2024-10-24 05:26:10|357.85|356.15|357.8|356.1|357.85|356.15|357.74|356.04|11
1729747580000|2024-10-24 05:26:20|357.81|356.11|357.95|356.25|357.97|356.27|357.81|356.11|11
1729747590000|2024-10-24 05:26:30|357.93|356.23|357.86|356.16|357.93|356.23|357.86|356.16|10
1729747600000|2024-10-24 05:26:40|357.85|356.15|357.75|356.05|357.85|356.15|357.75|356.05|8
1729747610000|2024-10-24 05:26:50|357.76|356.06|357.76|356.06|357.77|356.07|357.75|356.05|12
1729747620000|2024-10-24 05:27:00|357.77|356.07|357.76|356.06|357.77|356.07|357.76|356.06|14
1729747630000|2024-10-24 05:27:10|357.77|356.07|357.69|355.99|357.77|356.07|357.69|355.99|11
1729747640000|2024-10-24 05:27:20|357.68|355.98|357.66|355.96|357.68|355.98|357.66|355.96|3
1729747650000|2024-10-24 05:27:30|357.67|355.97|357.71|356.01|357.74|356.04|357.67|355.97|16
1729747660000|2024-10-24 05:27:40|357.7|356|357.67|355.97|357.7|356|357.67|355.97|5
1729747670000|2024-10-24 05:27:50|357.68|355.98|357.67|355.97|357.68|355.98|357.65|355.95|4
1729747680000|2024-10-24 05:28:00|357.66|355.96|357.56|355.86|357.66|355.96|357.56|355.86|5
1729747690000|2024-10-24 05:28:10|357.57|355.87|357.57|355.87|357.57|355.87|357.57|355.87|1
1729747700000|2024-10-24 05:28:20|357.49|355.79|357.47|355.77|357.49|355.79|357.47|355.77|3
1729747710000|2024-10-24 05:28:30|357.46|355.76|357.46|355.76|357.46|355.76|357.46|355.76|1
1729747720000|2024-10-24 05:28:40|357.44|355.74|357.11|355.41|357.46|355.76|357.11|355.41|11
1729747730000|2024-10-24 05:28:50|357.07|355.37|356.89|355.19|357.07|355.37|356.89|355.19|8
1729747740000|2024-10-24 05:29:00|356.9|355.2|356.93|355.23|356.95|355.25|356.9|355.2|6
1729747750000|2024-10-24 05:29:10|356.92|355.22|356.93|355.23|356.94|355.24|356.92|355.22|3
1729747760000|2024-10-24 05:29:20|356.92|355.22|356.97|355.27|356.99|355.29|356.91|355.21|8
1729747770000|2024-10-24 05:29:30|356.96|355.26|356.95|355.25|356.96|355.26|356.92|355.22|5
1729747780000|2024-10-24 05:29:40|356.94|355.24|357|355.3|357|355.3|356.94|355.24|5
1729747790000|2024-10-24 05:29:50|357.02|355.32|357.06|355.36|357.07|355.37|357.02|355.32|4
1729747800000|2024-10-24 05:30:00|356.96|355.26|356.98|355.28|356.98|355.28|356.95|355.25|15
1729747810000|2024-10-24 05:30:10|356.97|355.27|356.97|355.27|356.98|355.28|356.97|355.27|9
1729747820000|2024-10-24 05:30:20|356.98|355.28|356.97|355.27|356.98|355.28|356.97|355.27|18
1729747830000|2024-10-24 05:30:30|356.95|355.25|356.95|355.25|356.97|355.27|356.94|355.24|9
1729747840000|2024-10-24 05:30:40|356.94|355.24|356.94|355.24|356.94|355.24|356.94|355.24|1
1729747850000|2024-10-24 05:30:50|356.93|355.23|356.81|355.11|356.93|355.23|356.81|355.11|4
1729747860000|2024-10-24 05:31:00|356.82|355.12|356.82|355.12|356.82|355.12|356.81|355.11|5
1729747870000|2024-10-24 05:31:10|356.83|355.13|356.86|355.16|356.92|355.22|356.83|355.13|5
1729747880000|2024-10-24 05:31:20|356.87|355.17|356.84|355.14|356.87|355.17|356.84|355.14|5
1729747890000|2024-10-24 05:31:30|356.85|355.15|356.81|355.11|356.85|355.15|356.81|355.11|8
1729747920000|2024-10-24 05:32:00|356.82|355.12|356.82|355.12|356.85|355.15|356.81|355.11|5
1729747930000|2024-10-24 05:32:10|356.85|355.15|356.84|355.14|356.85|355.15|356.82|355.12|10
1729747940000|2024-10-24 05:32:20|356.86|355.16|356.86|355.16|356.86|355.16|356.86|355.16|1
1729747950000|2024-10-24 05:32:30|356.85|355.15|356.98|355.28|357.04|355.34|356.85|355.15|8
1729747960000|2024-10-24 05:32:40|356.97|355.27|356.78|355.08|356.97|355.27|356.78|355.08|9
1729747970000|2024-10-24 05:32:50|356.79|355.09|356.78|355.08|356.81|355.11|356.77|355.07|7
1729747980000|2024-10-24 05:33:00|356.8|355.1|356.76|355.06|356.8|355.1|356.76|355.06|7
1729747990000|2024-10-24 05:33:10|356.78|355.08|356.77|355.07|356.8|355.1|356.77|355.07|10
1729748000000|2024-10-24 05:33:20|356.78|355.08|356.76|355.06|356.78|355.08|356.76|355.06|5
1729748010000|2024-10-24 05:33:30|356.77|355.07|356.77|355.07|356.77|355.07|356.76|355.06|7
1729748020000|2024-10-24 05:33:40|356.78|355.08|356.78|355.08|356.78|355.08|356.78|355.08|1
1729748030000|2024-10-24 05:33:50|356.79|355.09|356.81|355.11|356.81|355.11|356.79|355.09|2
1729748040000|2024-10-24 05:34:00|356.79|355.09|356.76|355.06|356.79|355.09|356.76|355.06|4
1729748050000|2024-10-24 05:34:10|356.79|355.09|356.8|355.1|356.81|355.11|356.76|355.06|8
1729748060000|2024-10-24 05:34:20|356.79|355.09|356.8|355.1|356.8|355.1|356.79|355.09|6
1729748070000|2024-10-24 05:34:30|356.79|355.09|356.8|355.1|356.8|355.1|356.78|355.08|8
1729748080000|2024-10-24 05:34:40|356.79|355.09|356.79|355.09|356.8|355.1|356.79|355.09|9
1729748090000|2024-10-24 05:34:50|356.78|355.08|356.77|355.07|356.79|355.09|356.76|355.06|8
1729748100000|2024-10-24 05:35:00|356.76|355.06|356.83|355.13|356.83|355.13|356.67|354.97|12
1729748170000|2024-10-24 05:36:10|356.81|355.11|356.71|355.01|356.81|355.11|356.68|354.98|4
1729748180000|2024-10-24 05:36:20|356.69|354.99|356.77|355.07|356.77|355.07|356.69|354.99|4
1729748190000|2024-10-24 05:36:30|356.76|355.06|356.8|355.1|356.8|355.1|356.75|355.05|7
1729748200000|2024-10-24 05:36:40|356.81|355.11|356.8|355.1|356.84|355.14|356.79|355.09|7
1729748210000|2024-10-24 05:36:50|356.81|355.11|356.8|355.1|356.81|355.11|356.8|355.1|4
1729748220000|2024-10-24 05:37:00|356.79|355.09|356.64|354.94|356.79|355.09|356.62|354.92|14
1729748230000|2024-10-24 05:37:10|356.65|354.95|356.7|355|356.73|355.03|356.65|354.95|10
1729748240000|2024-10-24 05:37:20|356.69|354.99|356.8|355.1|356.83|355.13|356.69|354.99|14
1729748250000|2024-10-24 05:37:30|356.81|355.11|356.8|355.1|356.83|355.13|356.79|355.09|5
1729748260000|2024-10-24 05:37:40|356.79|355.09|356.77|355.07|356.81|355.11|356.77|355.07|7
1729748270000|2024-10-24 05:37:50|356.79|355.09|356.78|355.08|356.79|355.09|356.77|355.07|4
1729748280000|2024-10-24 05:38:00|356.77|355.07|356.76|355.06|356.78|355.08|356.75|355.05|12
1729748290000|2024-10-24 05:38:10|356.77|355.07|356.78|355.08|356.79|355.09|356.76|355.06|9
1729748300000|2024-10-24 05:38:20|356.77|355.07|356.77|355.07|356.78|355.08|356.77|355.07|3
1729748310000|2024-10-24 05:38:30|356.75|355.05|356.75|355.05|356.76|355.06|356.75|355.05|3
1729748320000|2024-10-24 05:38:40|356.76|355.06|356.75|355.05|356.76|355.06|356.74|355.04|6
1729748340000|2024-10-24 05:39:00|356.74|355.04|356.75|355.05|356.75|355.05|356.74|355.04|4
1729748350000|2024-10-24 05:39:10|356.76|355.06|356.77|355.07|356.77|355.07|356.76|355.06|2
1729748360000|2024-10-24 05:39:20|356.76|355.06|356.77|355.07|356.77|355.07|356.76|355.06|2
1729748370000|2024-10-24 05:39:30|356.78|355.08|356.82|355.12|356.82|355.12|356.78|355.08|2
1729748380000|2024-10-24 05:39:40|356.8|355.1|356.81|355.11|356.81|355.11|356.8|355.1|2
1729748390000|2024-10-24 05:39:50|356.79|355.09|356.79|355.09|356.79|355.09|356.79|355.09|1
1729748400000|2024-10-24 05:40:00|356.78|355.08|356.79|355.09|356.79|355.09|356.78|355.08|4
1729748410000|2024-10-24 05:40:10|356.78|355.08|356.8|355.1|356.8|355.1|356.78|355.08|3
1729748420000|2024-10-24 05:40:20|356.81|355.11|356.81|355.11|356.81|355.11|356.81|355.11|1
1729748460000|2024-10-24 05:41:00|356.82|355.12|356.81|355.11|356.82|355.12|356.81|355.11|2
1729748470000|2024-10-24 05:41:10|356.82|355.12|356.83|355.13|356.85|355.15|356.81|355.11|11
1729748480000|2024-10-24 05:41:20|356.82|355.12|356.73|355.03|356.82|355.12|356.72|355.02|6
1729748490000|2024-10-24 05:41:30|356.74|355.04|356.74|355.04|356.74|355.04|356.74|355.04|1
1729748500000|2024-10-24 05:41:40|356.73|355.03|356.7|355|356.73|355.03|356.7|355|4
1729748510000|2024-10-24 05:41:50|356.68|354.98|356.67|354.97|356.68|354.98|356.66|354.96|4
1729748520000|2024-10-24 05:42:00|356.66|354.96|356.63|354.93|356.66|354.96|356.62|354.92|7
1729748530000|2024-10-24 05:42:10|356.65|354.95|356.48|354.78|356.65|354.95|356.44|354.74|11
1729748540000|2024-10-24 05:42:20|356.47|354.77|356.47|354.77|356.48|354.78|356.47|354.77|3
1729748550000|2024-10-24 05:42:30|356.48|354.78|356.48|354.78|356.48|354.78|356.47|354.77|7
1729748560000|2024-10-24 05:42:40|356.5|354.8|356.51|354.81|356.51|354.81|356.5|354.8|2
1729748570000|2024-10-24 05:42:50|356.55|354.85|356.5|354.8|356.55|354.85|356.5|354.8|7
1729748580000|2024-10-24 05:43:00|356.52|354.82|356.54|354.84|356.56|354.86|356.51|354.81|11
1729748620000|2024-10-24 05:43:40|356.53|354.83|356.53|354.83|356.54|354.84|356.53|354.83|3
1729748630000|2024-10-24 05:43:50|356.54|354.84|356.58|354.88|356.58|354.88|356.54|354.84|2
1729748640000|2024-10-24 05:44:00|356.57|354.87|356.55|354.85|356.57|354.87|356.5|354.8|6
1729748660000|2024-10-24 05:44:20|356.54|354.84|356.54|354.84|356.55|354.85|356.54|354.84|3
1729748670000|2024-10-24 05:44:30|356.55|354.85|356.54|354.84|356.55|354.85|356.54|354.84|4
1729748680000|2024-10-24 05:44:40|356.53|354.83|356.5|354.8|356.53|354.83|356.47|354.77|6
1729748690000|2024-10-24 05:44:50|356.52|354.82|356.5|354.8|356.52|354.82|356.5|354.8|12
1729748700000|2024-10-24 05:45:00|356.52|354.82|356.5|354.8|356.52|354.82|356.5|354.8|12
1729748710000|2024-10-24 05:45:10|356.55|354.85|356.55|354.85|356.61|354.91|356.54|354.84|9
1729748720000|2024-10-24 05:45:20|356.53|354.83|356.54|354.84|356.54|354.84|356.53|354.83|2
1729748730000|2024-10-24 05:45:30|356.53|354.83|356.56|354.86|356.57|354.87|356.53|354.83|10
1729748740000|2024-10-24 05:45:40|356.57|354.87|356.49|354.79|356.63|354.93|356.49|354.79|12
1729748750000|2024-10-24 05:45:50|356.5|354.8|356.5|354.8|356.52|354.82|356.5|354.8|8
1729748760000|2024-10-24 05:46:00|356.51|354.81|356.46|354.76|356.51|354.81|356.45|354.75|6
1729748770000|2024-10-24 05:46:10|356.45|354.75|356.34|354.64|356.45|354.75|356.34|354.64|7
1729748780000|2024-10-24 05:46:20|356.35|354.65|356.34|354.64|356.36|354.66|356.34|354.64|12
1729748790000|2024-10-24 05:46:30|356.33|354.63|356.4|354.7|356.4|354.7|356.32|354.62|9
1729748800000|2024-10-24 05:46:40|356.36|354.66|356.44|354.74|356.44|354.74|356.36|354.66|4
1729748810000|2024-10-24 05:46:50|356.48|354.78|356.46|354.76|356.48|354.78|356.46|354.76|3
1729748820000|2024-10-24 05:47:00|356.47|354.77|356.56|354.86|356.56|354.86|356.47|354.77|8
1729748830000|2024-10-24 05:47:10|356.57|354.87|356.63|354.93|356.63|354.93|356.52|354.82|13
1729748840000|2024-10-24 05:47:20|356.64|354.94|356.61|354.91|356.66|354.96|356.61|354.91|10
1729748850000|2024-10-24 05:47:30|356.62|354.92|356.6|354.9|356.63|354.93|356.57|354.87|11
1729748860000|2024-10-24 05:47:40|356.62|354.92|356.7|355|356.7|355|356.62|354.92|10
1729748870000|2024-10-24 05:47:50|356.71|355.01|356.66|354.96|356.71|355.01|356.65|354.95|5
1729748880000|2024-10-24 05:48:00|356.65|354.95|356.66|354.96|356.7|355|356.65|354.95|7
1729748890000|2024-10-24 05:48:10|356.64|354.94|356.65|354.95|356.66|354.96|356.64|354.94|6
1729748900000|2024-10-24 05:48:20|356.64|354.94|356.62|354.92|356.65|354.95|356.62|354.92|7
1729748910000|2024-10-24 05:48:30|356.63|354.93|356.63|354.93|356.65|354.95|356.62|354.92|9
1729748920000|2024-10-24 05:48:40|356.61|354.91|356.61|354.91|356.61|354.91|356.59|354.89|4
1729748930000|2024-10-24 05:48:50|356.6|354.9|356.62|354.92|356.63|354.93|356.6|354.9|8
1729748940000|2024-10-24 05:49:00|356.61|354.91|356.53|354.83|356.61|354.91|356.53|354.83|7
1729748950000|2024-10-24 05:49:10|356.52|354.82|356.54|354.84|356.55|354.85|356.49|354.79|22
1729748960000|2024-10-24 05:49:20|356.53|354.83|356.54|354.84|356.54|354.84|356.53|354.83|4
1729748970000|2024-10-24 05:49:30|356.53|354.83|356.54|354.84|356.54|354.84|356.51|354.81|8
1729748980000|2024-10-24 05:49:40|356.56|354.86|356.58|354.88|356.59|354.89|356.56|354.86|4
1729748990000|2024-10-24 05:49:50|356.63|354.93|356.61|354.91|356.63|354.93|356.61|354.91|5
1729749000000|2024-10-24 05:50:00|356.62|354.92|356.58|354.88|356.62|354.92|356.57|354.87|5
1729749010000|2024-10-24 05:50:10|356.57|354.87|356.59|354.89|356.59|354.89|356.51|354.81|14
1729749020000|2024-10-24 05:50:20|356.58|354.88|356.59|354.89|356.59|354.89|356.56|354.86|10
1729749030000|2024-10-24 05:50:30|356.58|354.88|356.59|354.89|356.59|354.89|356.58|354.88|2
1729749040000|2024-10-24 05:50:40|356.6|354.9|356.54|354.84|356.62|354.92|356.54|354.84|10
1729749050000|2024-10-24 05:50:50|356.55|354.85|356.61|354.91|356.61|354.91|356.54|354.84|5
1729749060000|2024-10-24 05:51:00|356.62|354.92|356.61|354.91|356.62|354.92|356.56|354.86|12
1729749070000|2024-10-24 05:51:10|356.59|354.89|356.58|354.88|356.59|354.89|356.54|354.84|11
1729749080000|2024-10-24 05:51:20|356.61|354.91|356.61|354.91|356.63|354.93|356.6|354.9|6
1729749090000|2024-10-24 05:51:30|356.59|354.89|356.61|354.91|356.61|354.91|356.59|354.89|2
1729749100000|2024-10-24 05:51:40|356.62|354.92|356.6|354.9|356.63|354.93|356.6|354.9|8
1729749110000|2024-10-24 05:51:50|356.61|354.91|356.54|354.84|356.61|354.91|356.54|354.84|7
1729749120000|2024-10-24 05:52:00|356.5|354.8|356.51|354.81|356.52|354.82|356.5|354.8|10
1729749140000|2024-10-24 05:52:20|356.53|354.83|356.53|354.83|356.53|354.83|356.53|354.83|1
1729749150000|2024-10-24 05:52:30|356.52|354.82|356.52|354.82|356.53|354.83|356.51|354.81|7
1729749160000|2024-10-24 05:52:40|356.51|354.81|356.52|354.82|356.52|354.82|356.51|354.81|6
1729749170000|2024-10-24 05:52:50|356.51|354.81|356.51|354.81|356.52|354.82|356.51|354.81|3
1729749180000|2024-10-24 05:53:00|356.49|354.79|356.51|354.81|356.51|354.81|356.49|354.79|4
1729749190000|2024-10-24 05:53:10|356.52|354.82|356.51|354.81|356.52|354.82|356.51|354.81|2
1729749200000|2024-10-24 05:53:20|356.5|354.8|356.49|354.79|356.5|354.8|356.49|354.79|2
1729749210000|2024-10-24 05:53:30|356.48|354.78|356.41|354.71|356.48|354.78|356.41|354.71|4
1729749220000|2024-10-24 05:53:40|356.39|354.69|356.43|354.73|356.44|354.74|356.39|354.69|7
1729749230000|2024-10-24 05:53:50|356.42|354.72|356.4|354.7|356.42|354.72|356.4|354.7|5
1729749240000|2024-10-24 05:54:00|356.39|354.69|356.4|354.7|356.4|354.7|356.37|354.67|10
1729749250000|2024-10-24 05:54:10|356.38|354.68|356.38|354.68|356.41|354.71|356.37|354.67|10
1729749260000|2024-10-24 05:54:20|356.39|354.69|356.41|354.71|356.41|354.71|356.37|354.67|7
1729749270000|2024-10-24 05:54:30|356.4|354.7|356.43|354.73|356.43|354.73|356.4|354.7|9
1729749290000|2024-10-24 05:54:50|356.44|354.74|356.48|354.78|356.48|354.78|356.44|354.74|4
1729749300000|2024-10-24 05:55:00|356.47|354.77|356.53|354.83|356.54|354.84|356.47|354.77|13
1729749310000|2024-10-24 05:55:10|356.55|354.85|356.53|354.83|356.55|354.85|356.48|354.78|15
1729749320000|2024-10-24 05:55:20|356.55|354.85|356.55|354.85|356.55|354.85|356.53|354.83|4
1729749330000|2024-10-24 05:55:30|356.54|354.84|356.55|354.85|356.55|354.85|356.51|354.81|6
1729749340000|2024-10-24 05:55:40|356.53|354.83|356.59|354.89|356.6|354.9|356.51|354.81|6
1729749350000|2024-10-24 05:55:50|356.6|354.9|356.62|354.92|356.62|354.92|356.6|354.9|2
1729749360000|2024-10-24 05:56:00|356.6|354.9|356.6|354.9|356.6|354.9|356.6|354.9|1
1729749370000|2024-10-24 05:56:10|356.61|354.91|356.61|354.91|356.61|354.91|356.61|354.91|1
1729749380000|2024-10-24 05:56:20|356.62|354.92|356.6|354.9|356.62|354.92|356.6|354.9|4
1729749390000|2024-10-24 05:56:30|356.59|354.89|356.57|354.87|356.59|354.89|356.57|354.87|2
1729749400000|2024-10-24 05:56:40|356.56|354.86|356.59|354.89|356.6|354.9|356.55|354.85|9
1729749410000|2024-10-24 05:56:50|356.6|354.9|356.59|354.89|356.6|354.9|356.58|354.88|8
1729749420000|2024-10-24 05:57:00|356.6|354.9|356.58|354.88|356.65|354.95|356.58|354.88|7
1729749430000|2024-10-24 05:57:10|356.55|354.85|356.49|354.79|356.55|354.85|356.49|354.79|4
1729749440000|2024-10-24 05:57:20|356.51|354.81|356.51|354.81|356.51|354.81|356.51|354.81|1
1729749450000|2024-10-24 05:57:30|356.53|354.83|356.5|354.8|356.53|354.83|356.5|354.8|8
1729749460000|2024-10-24 05:57:40|356.49|354.79|356.51|354.81|356.51|354.81|356.49|354.79|10
1729749470000|2024-10-24 05:57:50|356.54|354.84|356.52|354.82|356.54|354.84|356.52|354.82|2
1729749480000|2024-10-24 05:58:00|356.51|354.81|356.5|354.8|356.51|354.81|356.5|354.8|2
1729749490000|2024-10-24 05:58:10|356.49|354.79|356.5|354.8|356.52|354.82|356.49|354.79|6
1729749500000|2024-10-24 05:58:20|356.49|354.79|356.54|354.84|356.54|354.84|356.49|354.79|10
1729749510000|2024-10-24 05:58:30|356.55|354.85|356.58|354.88|356.58|354.88|356.55|354.85|4
1729749520000|2024-10-24 05:58:40|356.54|354.84|356.55|354.85|356.55|354.85|356.54|354.84|2
1729749530000|2024-10-24 05:58:50|356.56|354.86|356.57|354.87|356.57|354.87|356.55|354.85|5
1729749540000|2024-10-24 05:59:00|356.58|354.88|356.59|354.89|356.6|354.9|356.56|354.86|8
1729749550000|2024-10-24 05:59:10|356.6|354.9|356.67|354.97|356.7|355|356.57|354.87|5
1729749560000|2024-10-24 05:59:20|356.68|354.98|356.63|354.93|356.68|354.98|356.63|354.93|4
1729749570000|2024-10-24 05:59:30|356.64|354.94|356.68|354.98|356.68|354.98|356.64|354.94|8
1729749580000|2024-10-24 05:59:40|356.67|354.97|356.69|354.99|356.7|355|356.67|354.97|5
1729749590000|2024-10-24 05:59:50|356.68|354.98|356.62|354.92|356.69|354.99|356.62|354.92|11
1729749600000|2024-10-24 06:00:00|356.64|354.94|356.66|354.96|356.67|354.97|356.58|354.88|15
1729749610000|2024-10-24 06:00:10|356.65|354.95|356.6|354.9|356.7|355|356.59|354.89|17
1729749620000|2024-10-24 06:00:20|356.61|354.91|356.67|354.97|356.69|354.99|356.61|354.91|8
1729749630000|2024-10-24 06:00:30|356.65|354.95|356.68|354.98|356.71|355.01|356.65|354.95|9
1729749640000|2024-10-24 06:00:40|356.7|355|356.71|355.01|356.71|355.01|356.7|355|4
1729749650000|2024-10-24 06:00:50|356.72|355.02|356.72|355.02|356.72|355.02|356.72|355.02|1
1729749660000|2024-10-24 06:01:00|356.73|355.03|356.79|355.09|356.8|355.1|356.71|355.01|6
1729749670000|2024-10-24 06:01:10|356.77|355.07|356.77|355.07|356.77|355.07|356.77|355.07|1
1729749680000|2024-10-24 06:01:20|356.78|355.08|356.77|355.07|356.78|355.08|356.76|355.06|6
1729749690000|2024-10-24 06:01:30|356.79|355.09|356.78|355.08|356.8|355.1|356.77|355.07|4
1729749700000|2024-10-24 06:01:40|356.77|355.07|356.78|355.08|356.78|355.08|356.77|355.07|4
1729749710000|2024-10-24 06:01:50|356.81|355.11|356.82|355.12|356.83|355.13|356.8|355.1|11
1729749720000|2024-10-24 06:02:00|356.83|355.13|356.81|355.11|356.88|355.18|356.81|355.11|8
1729749730000|2024-10-24 06:02:10|356.82|355.12|356.7|355|356.82|355.12|356.69|354.99|13
1729749740000|2024-10-24 06:02:20|356.71|355.01|356.7|355|356.77|355.07|356.68|354.98|21
1729749750000|2024-10-24 06:02:30|356.67|354.97|356.73|355.03|356.73|355.03|356.66|354.96|5
1729749760000|2024-10-24 06:02:40|356.74|355.04|356.74|355.04|356.76|355.06|356.74|355.04|4
1729749770000|2024-10-24 06:02:50|356.72|355.02|356.72|355.02|356.74|355.04|356.71|355.01|8
1729749780000|2024-10-24 06:03:00|356.71|355.01|356.76|355.06|356.76|355.06|356.71|355.01|6
1729749790000|2024-10-24 06:03:10|356.75|355.05|356.71|355.01|356.78|355.08|356.71|355.01|10
1729749800000|2024-10-24 06:03:20|356.72|355.02|356.65|354.95|356.72|355.02|356.64|354.94|10
1729749810000|2024-10-24 06:03:30|356.64|354.94|356.8|355.1|356.81|355.11|356.64|354.94|17
1729749820000|2024-10-24 06:03:40|356.79|355.09|356.79|355.09|356.79|355.09|356.77|355.07|12
1729749830000|2024-10-24 06:03:50|356.8|355.1|356.82|355.12|356.84|355.14|356.8|355.1|6
1729749840000|2024-10-24 06:04:00|356.81|355.11|356.69|354.99|356.81|355.11|356.68|354.98|8
1729749850000|2024-10-24 06:04:10|356.68|354.98|356.69|354.99|356.69|354.99|356.68|354.98|4
1729749860000|2024-10-24 06:04:20|356.68|354.98|356.68|354.98|356.68|354.98|356.66|354.96|7
1729749870000|2024-10-24 06:04:30|356.69|354.99|356.71|355.01|356.71|355.01|356.59|354.89|19
1729749880000|2024-10-24 06:04:40|356.7|355|356.69|354.99|356.7|355|356.68|354.98|7
1729749890000|2024-10-24 06:04:50|356.68|354.98|356.71|355.01|356.71|355.01|356.68|354.98|3
1729749900000|2024-10-24 06:05:00|356.72|355.02|356.71|355.01|356.72|355.02|356.71|355.01|2
1729749910000|2024-10-24 06:05:10|356.72|355.02|356.72|355.02|356.72|355.02|356.72|355.02|1
1729749920000|2024-10-24 06:05:20|356.8|355.1|356.82|355.12|356.82|355.12|356.8|355.1|3
1729749930000|2024-10-24 06:05:30|356.83|355.13|356.85|355.15|356.85|355.15|356.83|355.13|3
1729749940000|2024-10-24 06:05:40|356.84|355.14|356.87|355.17|356.87|355.17|356.84|355.14|4
1729749950000|2024-10-24 06:05:50|356.86|355.16|356.76|355.06|356.86|355.16|356.75|355.05|13
1729749960000|2024-10-24 06:06:00|356.74|355.04|356.74|355.04|356.74|355.04|356.67|354.97|12
1729749970000|2024-10-24 06:06:10|356.75|355.05|356.67|354.97|356.79|355.09|356.65|354.95|7
1729749980000|2024-10-24 06:06:20|356.66|354.96|356.65|354.95|356.66|354.96|356.63|354.93|3
1729749990000|2024-10-24 06:06:30|356.63|354.93|356.68|354.98|356.68|354.98|356.55|354.85|13
1729750000000|2024-10-24 06:06:40|356.69|354.99|356.69|354.99|356.73|355.03|356.69|354.99|8
1729750010000|2024-10-24 06:06:50|356.67|354.97|356.68|354.98|356.68|354.98|356.66|354.96|6
1729750020000|2024-10-24 06:07:00|356.66|354.96|356.77|355.07|356.78|355.08|356.66|354.96|16
1729750030000|2024-10-24 06:07:10|356.8|355.1|356.64|354.94|356.8|355.1|356.63|354.93|16
1729750040000|2024-10-24 06:07:20|356.62|354.92|356.61|354.91|356.64|354.94|356.61|354.91|7
1729750050000|2024-10-24 06:07:30|356.62|354.92|356.62|354.92|356.62|354.92|356.62|354.92|1
1729750060000|2024-10-24 06:07:40|356.64|354.94|356.59|354.89|356.67|354.97|356.58|354.88|16
1729750070000|2024-10-24 06:07:50|356.58|354.88|356.62|354.92|356.62|354.92|356.58|354.88|9
1729750080000|2024-10-24 06:08:00|356.63|354.93|356.71|355.01|356.71|355.01|356.63|354.93|9
1729750090000|2024-10-24 06:08:10|356.65|354.95|356.85|355.15|356.85|355.15|356.65|354.95|10
1729750100000|2024-10-24 06:08:20|356.78|355.08|356.71|355.01|356.78|355.08|356.67|354.97|12
1729750110000|2024-10-24 06:08:30|356.72|355.02|356.72|355.02|356.72|355.02|356.71|355.01|3
1729750120000|2024-10-24 06:08:40|356.74|355.04|356.77|355.07|356.77|355.07|356.72|355.02|5
1729750130000|2024-10-24 06:08:50|356.82|355.12|356.83|355.13|356.84|355.14|356.82|355.12|4
1729750140000|2024-10-24 06:09:00|356.82|355.12|356.66|354.96|356.82|355.12|356.66|354.96|12
1729750150000|2024-10-24 06:09:10|356.64|354.94|356.66|354.96|356.66|354.96|356.62|354.92|4
1729750160000|2024-10-24 06:09:20|356.68|354.98|356.54|354.84|356.68|354.98|356.53|354.83|12
1729750170000|2024-10-24 06:09:30|356.56|354.86|356.6|354.9|356.6|354.9|356.56|354.86|7
1729750180000|2024-10-24 06:09:40|356.61|354.91|356.61|354.91|356.61|354.91|356.59|354.89|5
1729750190000|2024-10-24 06:09:50|356.59|354.89|356.55|354.85|356.59|354.89|356.55|354.85|5
1729750200000|2024-10-24 06:10:00|356.54|354.84|356.61|354.91|356.62|354.92|356.54|354.84|20
1729750210000|2024-10-24 06:10:10|356.62|354.92|356.58|354.88|356.63|354.93|356.57|354.87|6
1729750220000|2024-10-24 06:10:20|356.55|354.85|356.53|354.83|356.55|354.85|356.53|354.83|4
1729750230000|2024-10-24 06:10:30|356.54|354.84|356.67|354.97|356.67|354.97|356.54|354.84|13
1729750240000|2024-10-24 06:10:40|356.65|354.95|356.74|355.04|356.74|355.04|356.65|354.95|9
1729750250000|2024-10-24 06:10:50|356.72|355.02|356.73|355.03|356.73|355.03|356.72|355.02|2
1729750260000|2024-10-24 06:11:00|356.74|355.04|356.8|355.1|356.8|355.1|356.7|355|11
1729750270000|2024-10-24 06:11:10|356.78|355.08|356.75|355.05|356.78|355.08|356.75|355.05|5
1729750280000|2024-10-24 06:11:20|356.76|355.06|356.76|355.06|356.76|355.06|356.75|355.05|7
1729750290000|2024-10-24 06:11:30|356.77|355.07|356.78|355.08|356.8|355.1|356.77|355.07|6
1729750300000|2024-10-24 06:11:40|356.79|355.09|356.8|355.1|356.8|355.1|356.79|355.09|2
1729750310000|2024-10-24 06:11:50|356.79|355.09|356.79|355.09|356.83|355.13|356.79|355.09|8
1729750320000|2024-10-24 06:12:00|356.8|355.1|356.8|355.1|356.8|355.1|356.78|355.08|5
1729750330000|2024-10-24 06:12:10|356.79|355.09|356.76|355.06|356.79|355.09|356.76|355.06|2
1729750340000|2024-10-24 06:12:20|356.75|355.05|356.75|355.05|356.76|355.06|356.75|355.05|3
1729750350000|2024-10-24 06:12:30|356.76|355.06|356.77|355.07|356.77|355.07|356.76|355.06|2
1729750360000|2024-10-24 06:12:40|356.78|355.08|356.84|355.14|356.84|355.14|356.78|355.08|4
1729750370000|2024-10-24 06:12:50|356.85|355.15|356.86|355.16|356.86|355.16|356.85|355.15|6
1729750380000|2024-10-24 06:13:00|356.85|355.15|356.88|355.18|356.88|355.18|356.85|355.15|3
1729750390000|2024-10-24 06:13:10|356.89|355.19|356.9|355.2|356.9|355.2|356.89|355.19|4
1729750400000|2024-10-24 06:13:20|356.89|355.19|356.99|355.29|357|355.3|356.89|355.19|6
1729750410000|2024-10-24 06:13:30|356.98|355.28|356.98|355.28|356.98|355.28|356.97|355.27|3
1729750420000|2024-10-24 06:13:40|356.97|355.27|356.96|355.26|356.98|355.28|356.96|355.26|5
1729750430000|2024-10-24 06:13:50|356.95|355.25|356.91|355.21|356.95|355.25|356.9|355.2|3
1729750450000|2024-10-24 06:14:10|356.9|355.2|356.9|355.2|356.9|355.2|356.9|355.2|1
1729750460000|2024-10-24 06:14:20|356.89|355.19|356.78|355.08|356.9|355.2|356.78|355.08|9
1729750470000|2024-10-24 06:14:30|356.77|355.07|356.77|355.07|356.77|355.07|356.77|355.07|1
1729750480000|2024-10-24 06:14:40|356.79|355.09|356.81|355.11|356.81|355.11|356.79|355.09|2
1729750500000|2024-10-24 06:15:00|356.82|355.12|356.82|355.12|356.86|355.16|356.82|355.12|9
1729750510000|2024-10-24 06:15:10|356.83|355.13|356.82|355.12|356.86|355.16|356.82|355.12|6
1729750520000|2024-10-24 06:15:20|356.83|355.13|356.85|355.15|356.85|355.15|356.82|355.12|5
1729750530000|2024-10-24 06:15:30|356.86|355.16|356.86|355.16|356.86|355.16|356.86|355.16|1
1729750540000|2024-10-24 06:15:40|356.87|355.17|357.03|355.33|357.04|355.34|356.86|355.16|13
1729750550000|2024-10-24 06:15:50|356.99|355.29|357|355.3|357|355.3|356.98|355.28|7
1729750560000|2024-10-24 06:16:00|357.05|355.35|357.07|355.37|357.09|355.39|357.01|355.31|10
1729750570000|2024-10-24 06:16:10|357.08|355.38|357.09|355.39|357.1|355.4|357.07|355.37|7
1729750580000|2024-10-24 06:16:20|357.1|355.4|357.1|355.4|357.1|355.4|357.09|355.39|5
1729750590000|2024-10-24 06:16:30|357.11|355.41|357.11|355.41|357.14|355.44|357.11|355.41|10
1729750600000|2024-10-24 06:16:40|357.1|355.4|357.1|355.4|357.11|355.41|357.1|355.4|3
1729750610000|2024-10-24 06:16:50|357.11|355.41|357.1|355.4|357.11|355.41|357.1|355.4|4
1729750620000|2024-10-24 06:17:00|357.08|355.38|357.03|355.33|357.08|355.38|357.03|355.33|6
1729750630000|2024-10-24 06:17:10|357.02|355.32|356.79|355.09|357.02|355.32|356.79|355.09|7
1729750640000|2024-10-24 06:17:20|356.76|355.06|356.72|355.02|356.76|355.06|356.72|355.02|7
1729750650000|2024-10-24 06:17:30|356.73|355.03|356.76|355.06|356.8|355.1|356.73|355.03|10
1729750660000|2024-10-24 06:17:40|356.74|355.04|356.73|355.03|356.74|355.04|356.72|355.02|4
1729750670000|2024-10-24 06:17:50|356.74|355.04|356.77|355.07|356.77|355.07|356.73|355.03|6
1729750680000|2024-10-24 06:18:00|356.76|355.06|356.74|355.04|356.76|355.06|356.74|355.04|5
1729750690000|2024-10-24 06:18:10|356.75|355.05|356.73|355.03|356.75|355.05|356.73|355.03|6
1729750700000|2024-10-24 06:18:20|356.72|355.02|356.72|355.02|356.73|355.03|356.72|355.02|3
1729750710000|2024-10-24 06:18:30|356.71|355.01|356.75|355.05|356.75|355.05|356.71|355.01|8
1729750720000|2024-10-24 06:18:40|356.77|355.07|356.77|355.07|356.77|355.07|356.76|355.06|9
1729750730000|2024-10-24 06:18:50|356.75|355.05|356.73|355.03|356.75|355.05|356.73|355.03|3
1729750740000|2024-10-24 06:19:00|356.71|355.01|356.69|354.99|356.71|355.01|356.69|354.99|5
1729750750000|2024-10-24 06:19:10|356.7|355|356.66|354.96|356.7|355|356.66|354.96|5
1729750760000|2024-10-24 06:19:20|356.64|354.94|356.6|354.9|356.64|354.94|356.55|354.85|11
1729750770000|2024-10-24 06:19:30|356.59|354.89|356.63|354.93|356.63|354.93|356.58|354.88|11
1729750780000|2024-10-24 06:19:40|356.61|354.91|356.65|354.95|356.66|354.96|356.61|354.91|8
1729750790000|2024-10-24 06:19:50|356.63|354.93|356.96|355.26|356.96|355.26|356.63|354.93|17
1729750800000|2024-10-24 06:20:00|356.97|355.27|357.09|355.39|357.09|355.39|356.97|355.27|10
1729750810000|2024-10-24 06:20:10|357.12|355.42|357.2|355.5|357.2|355.5|357.1|355.4|9
1729750820000|2024-10-24 06:20:20|357.16|355.46|357.09|355.39|357.17|355.47|357.07|355.37|7
1729750830000|2024-10-24 06:20:30|357.11|355.41|357.13|355.43|357.15|355.45|357.1|355.4|14
1729750840000|2024-10-24 06:20:40|357.14|355.44|357.18|355.48|357.18|355.48|357.14|355.44|3
1729750850000|2024-10-24 06:20:50|357.19|355.49|357.2|355.5|357.2|355.5|357.19|355.49|2
1729750860000|2024-10-24 06:21:00|357.17|355.47|357.24|355.54|357.24|355.54|357.17|355.47|8
1729750870000|2024-10-24 06:21:10|357.23|355.53|357.2|355.5|357.23|355.53|357.19|355.49|8
1729750880000|2024-10-24 06:21:20|357.17|355.47|357.25|355.55|357.25|355.55|357.17|355.47|8
1729750890000|2024-10-24 06:21:30|357.26|355.56|357.31|355.61|357.32|355.62|357.26|355.56|18
1729750900000|2024-10-24 06:21:40|357.3|355.6|357.3|355.6|357.31|355.61|357.29|355.59|4
1729750910000|2024-10-24 06:21:50|357.37|355.67|357.45|355.75|357.46|355.76|357.37|355.67|17
1729750920000|2024-10-24 06:22:00|357.46|355.76|357.45|355.75|357.46|355.76|357.44|355.74|10
1729750930000|2024-10-24 06:22:10|357.46|355.76|357.42|355.72|357.46|355.76|357.37|355.67|6
1729750940000|2024-10-24 06:22:20|357.4|355.7|357.42|355.72|357.42|355.72|357.38|355.68|9
1729750950000|2024-10-24 06:22:30|357.43|355.73|357.34|355.64|357.43|355.73|357.34|355.64|10
1729750960000|2024-10-24 06:22:40|357.3|355.6|357.3|355.6|357.3|355.6|357.28|355.58|4
1729750970000|2024-10-24 06:22:50|357.29|355.59|357.29|355.59|357.3|355.6|357.29|355.59|9
1729750980000|2024-10-24 06:23:00|357.33|355.63|357.36|355.66|357.37|355.67|357.32|355.62|11
1729750990000|2024-10-24 06:23:10|357.38|355.68|357.41|355.71|357.41|355.71|357.38|355.68|2
1729751000000|2024-10-24 06:23:20|357.42|355.72|357.41|355.71|357.43|355.73|357.4|355.7|6
1729751010000|2024-10-24 06:23:30|357.39|355.69|357.33|355.63|357.39|355.69|357.33|355.63|7
1729751020000|2024-10-24 06:23:40|357.34|355.64|357.41|355.71|357.41|355.71|357.34|355.64|10
1729751030000|2024-10-24 06:23:50|357.4|355.7|357.41|355.71|357.41|355.71|357.4|355.7|4
1729751040000|2024-10-24 06:24:00|357.42|355.72|357.45|355.75|357.45|355.75|357.42|355.72|4
1729751050000|2024-10-24 06:24:10|357.46|355.76|357.49|355.79|357.49|355.79|357.45|355.75|6
1729751060000|2024-10-24 06:24:20|357.63|355.93|357.6|355.9|357.63|355.93|357.59|355.89|3
1729751080000|2024-10-24 06:24:40|357.63|355.93|357.63|355.93|357.63|355.93|357.62|355.92|3
1729751090000|2024-10-24 06:24:50|357.61|355.91|357.63|355.93|357.63|355.93|357.61|355.91|8
1729751100000|2024-10-24 06:25:00|357.62|355.92|357.51|355.81|357.62|355.92|357.5|355.8|14
1729751110000|2024-10-24 06:25:10|357.5|355.8|357.46|355.76|357.5|355.8|357.46|355.76|3
1729751120000|2024-10-24 06:25:20|357.47|355.77|357.48|355.78|357.51|355.81|357.47|355.77|8
1729751130000|2024-10-24 06:25:30|357.49|355.79|357.57|355.87|357.57|355.87|357.48|355.78|10
1729751140000|2024-10-24 06:25:40|357.56|355.86|357.58|355.88|357.58|355.88|357.56|355.86|5
1729751150000|2024-10-24 06:25:50|357.59|355.89|357.65|355.95|357.67|355.97|357.59|355.89|7
1729751160000|2024-10-24 06:26:00|357.66|355.96|357.64|355.94|357.67|355.97|357.64|355.94|12
1729751170000|2024-10-24 06:26:10|357.63|355.93|357.45|355.75|357.63|355.93|357.45|355.75|13
1729751180000|2024-10-24 06:26:20|357.43|355.73|357.49|355.79|357.49|355.79|357.43|355.73|3
1729751190000|2024-10-24 06:26:30|357.48|355.78|357.52|355.82|357.54|355.84|357.48|355.78|14
1729751200000|2024-10-24 06:26:40|357.51|355.81|357.51|355.81|357.52|355.82|357.5|355.8|9
1729751210000|2024-10-24 06:26:50|357.52|355.82|357.51|355.81|357.52|355.82|357.51|355.81|4
1729751220000|2024-10-24 06:27:00|357.52|355.82|357.61|355.91|357.61|355.91|357.52|355.82|12
1729751230000|2024-10-24 06:27:10|357.6|355.9|357.6|355.9|357.6|355.9|357.6|355.9|1
1729751260000|2024-10-24 06:27:40|357.67|355.97|357.72|356.02|357.73|356.03|357.67|355.97|5
1729751270000|2024-10-24 06:27:50|357.71|356.01|357.72|356.02|357.72|356.02|357.71|356.01|2
1729751280000|2024-10-24 06:28:00|357.7|356|357.73|356.03|357.73|356.03|357.7|356|8
1729751290000|2024-10-24 06:28:10|357.72|356.02|357.65|355.95|357.72|356.02|357.64|355.94|8
1729751300000|2024-10-24 06:28:20|357.64|355.94|357.54|355.84|357.65|355.95|357.54|355.84|5
1729751310000|2024-10-24 06:28:30|357.55|355.85|357.57|355.87|357.59|355.89|357.55|355.85|9
1729751330000|2024-10-24 06:28:50|357.56|355.86|357.52|355.82|357.56|355.86|357.52|355.82|11
1729751340000|2024-10-24 06:29:00|357.53|355.83|357.53|355.83|357.53|355.83|357.53|355.83|1
1729751350000|2024-10-24 06:29:10|357.52|355.82|357.53|355.83|357.53|355.83|357.52|355.82|6
1729751360000|2024-10-24 06:29:20|357.52|355.82|357.48|355.78|357.54|355.84|357.48|355.78|9
1729751370000|2024-10-24 06:29:30|357.47|355.77|357.36|355.66|357.47|355.77|357.36|355.66|8
1729751380000|2024-10-24 06:29:40|357.35|355.65|357.31|355.61|357.35|355.65|357.31|355.61|7
1729751390000|2024-10-24 06:29:50|357.32|355.62|357.22|355.52|357.32|355.62|357.22|355.52|8
1729751400000|2024-10-24 06:30:00|357.21|355.51|357.2|355.5|357.21|355.51|357.19|355.49|4
1729751410000|2024-10-24 06:30:10|357.16|355.46|357.13|355.43|357.17|355.47|357.13|355.43|6
1729751420000|2024-10-24 06:30:20|357.14|355.44|357.2|355.5|357.21|355.51|357.12|355.42|9
1729751430000|2024-10-24 06:30:30|357.15|355.45|357.15|355.45|357.15|355.45|357.15|355.45|1
1729751440000|2024-10-24 06:30:40|357.13|355.43|357.14|355.44|357.17|355.47|357.13|355.43|5
1729751450000|2024-10-24 06:30:50|357.15|355.45|357.15|355.45|357.16|355.46|357.14|355.44|5
1729751470000|2024-10-24 06:31:10|357.16|355.46|357.15|355.45|357.16|355.46|357.15|355.45|2
1729751480000|2024-10-24 06:31:20|357.16|355.46|357.15|355.45|357.16|355.46|357.15|355.45|2
1729751490000|2024-10-24 06:31:30|357.16|355.46|357.32|355.62|357.32|355.62|357.16|355.46|9
1729751500000|2024-10-24 06:31:40|357.31|355.61|357.31|355.61|357.31|355.61|357.31|355.61|1
1729751510000|2024-10-24 06:31:50|357.32|355.62|357.25|355.55|357.33|355.63|357.25|355.55|9
1729751520000|2024-10-24 06:32:00|357.26|355.56|357.15|355.45|357.26|355.56|357.15|355.45|4
1729751530000|2024-10-24 06:32:10|357.14|355.44|357.16|355.46|357.16|355.46|357.12|355.42|6
1729751540000|2024-10-24 06:32:20|357.17|355.47|357.3|355.6|357.31|355.61|357.17|355.47|7
1729751550000|2024-10-24 06:32:30|357.31|355.61|357.28|355.58|357.32|355.62|357.28|355.58|8
1729751560000|2024-10-24 06:32:40|357.29|355.59|357.33|355.63|357.34|355.64|357.29|355.59|10
1729751570000|2024-10-24 06:32:50|357.34|355.64|357.34|355.64|357.35|355.65|357.34|355.64|3
1729751580000|2024-10-24 06:33:00|357.33|355.63|357.34|355.64|357.34|355.64|357.33|355.63|4
1729751590000|2024-10-24 06:33:10|357.33|355.63|357.32|355.62|357.34|355.64|357.32|355.62|4
1729751600000|2024-10-24 06:33:20|357.31|355.61|357.3|355.6|357.31|355.61|357.27|355.57|6
1729751610000|2024-10-24 06:33:30|357.29|355.59|357.25|355.55|357.29|355.59|357.25|355.55|10
1729751620000|2024-10-24 06:33:40|357.24|355.54|357.08|355.38|357.25|355.55|357.08|355.38|9
1729751630000|2024-10-24 06:33:50|357.06|355.36|357.08|355.38|357.09|355.39|357.05|355.35|8
1729751640000|2024-10-24 06:34:00|357.09|355.39|357.09|355.39|357.09|355.39|357.09|355.39|1
1729751650000|2024-10-24 06:34:10|357.1|355.4|357.23|355.53|357.23|355.53|357.09|355.39|8
1729751660000|2024-10-24 06:34:20|357.24|355.54|357.25|355.55|357.25|355.55|357.24|355.54|2
1729751670000|2024-10-24 06:34:30|357.26|355.56|357.34|355.64|357.34|355.64|357.26|355.56|5
1729751680000|2024-10-24 06:34:40|357.35|355.65|357.34|355.64|357.35|355.65|357.33|355.63|4
1729751700000|2024-10-24 06:35:00|357.35|355.65|357.4|355.7|357.41|355.71|357.35|355.65|5
1729751720000|2024-10-24 06:35:20|357.41|355.71|357.44|355.74|357.44|355.74|357.41|355.71|10
1729751730000|2024-10-24 06:35:30|357.43|355.73|357.52|355.82|357.52|355.82|357.43|355.73|4
1729751740000|2024-10-24 06:35:40|357.51|355.81|357.52|355.82|357.52|355.82|357.51|355.81|4
1729751750000|2024-10-24 06:35:50|357.51|355.81|357.52|355.82|357.52|355.82|357.51|355.81|4
1729751760000|2024-10-24 06:36:00|357.54|355.84|357.32|355.62|357.54|355.84|357.32|355.62|13
1729751770000|2024-10-24 06:36:10|357.33|355.63|357.25|355.55|357.33|355.63|357.25|355.55|9
1729751780000|2024-10-24 06:36:20|357.24|355.54|357.17|355.47|357.24|355.54|357.17|355.47|6
1729751790000|2024-10-24 06:36:30|357.18|355.48|357.16|355.46|357.22|355.52|357.16|355.46|6
1729751800000|2024-10-24 06:36:40|357.17|355.47|357.18|355.48|357.18|355.48|357.17|355.47|2
1729751810000|2024-10-24 06:36:50|357.16|355.46|357.15|355.45|357.18|355.48|357.15|355.45|4
1729751820000|2024-10-24 06:37:00|357.14|355.44|357.14|355.44|357.16|355.46|357.14|355.44|3
1729751830000|2024-10-24 06:37:10|357.13|355.43|357.14|355.44|357.15|355.45|357.13|355.43|6
1729751840000|2024-10-24 06:37:20|357.13|355.43|357.12|355.42|357.14|355.44|357.12|355.42|4
1729751850000|2024-10-24 06:37:30|357.13|355.43|357.04|355.34|357.13|355.43|357.03|355.33|8
1729751860000|2024-10-24 06:37:40|357.03|355.33|357.06|355.36|357.1|355.4|357.03|355.33|6
1729751870000|2024-10-24 06:37:50|357.07|355.37|357.07|355.37|357.08|355.38|357.06|355.36|4
1729751880000|2024-10-24 06:38:00|357.05|355.35|357.07|355.37|357.07|355.37|357.03|355.33|7
1729751890000|2024-10-24 06:38:10|357.06|355.36|357.08|355.38|357.09|355.39|357.06|355.36|15
1729751900000|2024-10-24 06:38:20|357.07|355.37|357.1|355.4|357.11|355.41|357.06|355.36|7
1729751910000|2024-10-24 06:38:30|357.11|355.41|357.13|355.43|357.14|355.44|357.11|355.41|3
1729751920000|2024-10-24 06:38:40|357.14|355.44|357.14|355.44|357.14|355.44|357.14|355.44|1
1729751930000|2024-10-24 06:38:50|357.15|355.45|357.12|355.42|357.16|355.46|357.12|355.42|5
1729751940000|2024-10-24 06:39:00|357.13|355.43|357.14|355.44|357.15|355.45|357.13|355.43|10
1729751950000|2024-10-24 06:39:10|357.13|355.43|357.16|355.46|357.16|355.46|357.13|355.43|6
1729751960000|2024-10-24 06:39:20|357.15|355.45|357.16|355.46|357.16|355.46|357.15|355.45|2
1729751970000|2024-10-24 06:39:30|357.15|355.45|357.14|355.44|357.16|355.46|357.14|355.44|4
1729751980000|2024-10-24 06:39:40|357.13|355.43|357.11|355.41|357.14|355.44|357.1|355.4|7
1729752000000|2024-10-24 06:40:00|357.12|355.42|357.14|355.44|357.14|355.44|357.12|355.42|3
1729752010000|2024-10-24 06:40:10|357.15|355.45|357.17|355.47|357.17|355.47|357.15|355.45|5
1729752020000|2024-10-24 06:40:20|357.18|355.48|357.32|355.62|357.33|355.63|357.18|355.48|9
1729752030000|2024-10-24 06:40:30|357.33|355.63|357.32|355.62|357.33|355.63|357.31|355.61|4
1729752040000|2024-10-24 06:40:40|357.34|355.64|357.34|355.64|357.34|355.64|357.34|355.64|1
1729752050000|2024-10-24 06:40:50|357.36|355.66|357.33|355.63|357.36|355.66|357.33|355.63|5
1729752060000|2024-10-24 06:41:00|357.35|355.65|357.32|355.62|357.35|355.65|357.32|355.62|11
1729752070000|2024-10-24 06:41:10|357.33|355.63|357.33|355.63|357.33|355.63|357.33|355.63|1
1729752080000|2024-10-24 06:41:20|357.32|355.62|357.3|355.6|357.32|355.62|357.3|355.6|7
1729752090000|2024-10-24 06:41:30|357.31|355.61|357.26|355.56|357.31|355.61|357.26|355.56|9
1729752100000|2024-10-24 06:41:40|357.25|355.55|357.23|355.53|357.25|355.55|357.22|355.52|7
1729752110000|2024-10-24 06:41:50|357.22|355.52|357.13|355.43|357.23|355.53|357.13|355.43|13
1729752120000|2024-10-24 06:42:00|357.1|355.4|357.15|355.45|357.17|355.47|357.1|355.4|7
1729752130000|2024-10-24 06:42:10|357.16|355.46|357.09|355.39|357.16|355.46|357.09|355.39|9
1729752140000|2024-10-24 06:42:20|357.11|355.41|357.09|355.39|357.11|355.41|357.09|355.39|10
1729752150000|2024-10-24 06:42:30|357.11|355.41|357.03|355.33|357.11|355.41|357.02|355.32|5
1729752160000|2024-10-24 06:42:40|357.04|355.34|357.03|355.33|357.07|355.37|357.03|355.33|5
1729752170000|2024-10-24 06:42:50|357.02|355.32|357.03|355.33|357.03|355.33|357.02|355.32|6
1729752180000|2024-10-24 06:43:00|357.04|355.34|356.91|355.21|357.04|355.34|356.89|355.19|15
1729752190000|2024-10-24 06:43:10|356.9|355.2|356.93|355.23|356.97|355.27|356.9|355.2|16
1729752200000|2024-10-24 06:43:20|356.94|355.24|356.96|355.26|356.96|355.26|356.94|355.24|2
1729752210000|2024-10-24 06:43:30|356.95|355.25|356.93|355.23|356.95|355.25|356.93|355.23|2
1729752220000|2024-10-24 06:43:40|356.94|355.24|356.95|355.25|356.98|355.28|356.94|355.24|5
1729752230000|2024-10-24 06:43:50|356.93|355.23|356.84|355.14|356.93|355.23|356.8|355.1|12
1729752240000|2024-10-24 06:44:00|356.85|355.15|356.91|355.21|356.94|355.24|356.85|355.15|15
1729752250000|2024-10-24 06:44:10|356.92|355.22|356.83|355.13|356.94|355.24|356.83|355.13|9
1729752260000|2024-10-24 06:44:20|356.82|355.12|356.79|355.09|356.82|355.12|356.78|355.08|12
1729752270000|2024-10-24 06:44:30|356.78|355.08|356.7|355|356.78|355.08|356.69|354.99|8
1729752280000|2024-10-24 06:44:40|356.73|355.03|356.73|355.03|356.73|355.03|356.72|355.02|3
1729752290000|2024-10-24 06:44:50|356.72|355.02|356.68|354.98|356.73|355.03|356.65|354.95|6
1729752300000|2024-10-24 06:45:00|356.69|354.99|356.81|355.11|356.83|355.13|356.69|354.99|9
1729752310000|2024-10-24 06:45:10|356.8|355.1|356.74|355.04|356.8|355.1|356.74|355.04|6
1729752320000|2024-10-24 06:45:20|356.72|355.02|356.72|355.02|356.73|355.03|356.7|355|5
1729752330000|2024-10-24 06:45:30|356.73|355.03|356.72|355.02|356.73|355.03|356.72|355.02|2
1729752340000|2024-10-24 06:45:40|356.69|354.99|356.69|354.99|356.69|354.99|356.69|354.99|1
1729752380000|2024-10-24 06:46:20|356.68|354.98|356.72|355.02|356.72|355.02|356.65|354.95|6
1729752390000|2024-10-24 06:46:30|356.71|355.01|356.45|354.75|356.71|355.01|356.44|354.74|10
1729752400000|2024-10-24 06:46:40|356.44|354.74|356.36|354.66|356.48|354.78|356.36|354.66|13
1729752410000|2024-10-24 06:46:50|356.38|354.68|356.33|354.63|356.38|354.68|356.33|354.63|8
1729752420000|2024-10-24 06:47:00|356.34|354.64|356.33|354.63|356.36|354.66|356.33|354.63|6
1729752430000|2024-10-24 06:47:10|356.34|354.64|356.4|354.7|356.41|354.71|356.34|354.64|10
1729752440000|2024-10-24 06:47:20|356.41|354.71|356.56|354.86|356.58|354.88|356.41|354.71|8
1729752450000|2024-10-24 06:47:30|356.55|354.85|356.56|354.86|356.58|354.88|356.53|354.83|15
1729752460000|2024-10-24 06:47:40|356.57|354.87|356.55|354.85|356.6|354.9|356.55|354.85|11
1729752470000|2024-10-24 06:47:50|356.51|354.81|356.46|354.76|356.51|354.81|356.44|354.74|9
1729752480000|2024-10-24 06:48:00|356.45|354.75|356.29|354.59|356.45|354.75|356.29|354.59|11
1729752490000|2024-10-24 06:48:10|356.31|354.61|356.29|354.59|356.31|354.61|356.29|354.59|5
1729752500000|2024-10-24 06:48:20|356.31|354.61|356.29|354.59|356.31|354.61|356.29|354.59|6
1729752510000|2024-10-24 06:48:30|356.3|354.6|356.29|354.59|356.3|354.6|356.29|354.59|2
1729752520000|2024-10-24 06:48:40|356.3|354.6|356.29|354.59|356.3|354.6|356.29|354.59|8
1729752550000|2024-10-24 06:49:10|356.2|354.5|356.17|354.47|356.22|354.52|356.17|354.47|7
1729752560000|2024-10-24 06:49:20|356.16|354.46|356.17|354.47|356.17|354.47|356.15|354.45|3
1729752580000|2024-10-24 06:49:40|356.16|354.46|356.19|354.49|356.19|354.49|356.16|354.46|5
1729752590000|2024-10-24 06:49:50|356.17|354.47|356.17|354.47|356.19|354.49|356.17|354.47|9
1729752600000|2024-10-24 06:50:00|356.19|354.49|356.65|354.95|356.65|354.95|356.19|354.49|9
1729752610000|2024-10-24 06:50:10|356.66|354.96|356.67|354.97|356.7|355|356.63|354.93|12
1729752620000|2024-10-24 06:50:20|356.68|354.98|356.92|355.22|356.92|355.22|356.68|354.98|15
1729752630000|2024-10-24 06:50:30|356.93|355.23|356.9|355.2|356.94|355.24|356.89|355.19|9
1729752640000|2024-10-24 06:50:40|356.89|355.19|356.89|355.19|356.89|355.19|356.87|355.17|4
1729752670000|2024-10-24 06:51:10|356.96|355.26|356.96|355.26|356.96|355.26|356.96|355.26|1
1729752680000|2024-10-24 06:51:20|356.95|355.25|356.77|355.07|356.96|355.26|356.77|355.07|12
1729752690000|2024-10-24 06:51:30|356.76|355.06|356.59|354.89|356.76|355.06|356.59|354.89|7
1729752700000|2024-10-24 06:51:40|356.58|354.88|356.58|354.88|356.59|354.89|356.56|354.86|7
1729752710000|2024-10-24 06:51:50|356.61|354.91|356.6|354.9|356.61|354.91|356.59|354.89|8
1729752720000|2024-10-24 06:52:00|356.64|354.94|356.6|354.9|356.64|354.94|356.58|354.88|7
1729752730000|2024-10-24 06:52:10|356.59|354.89|356.6|354.9|356.6|354.9|356.56|354.86|12
1729752740000|2024-10-24 06:52:20|356.59|354.89|356.57|354.87|356.6|354.9|356.57|354.87|8
1729752750000|2024-10-24 06:52:30|356.56|354.86|356.56|354.86|356.56|354.86|356.56|354.86|1
1729752820000|2024-10-24 06:53:40|356.55|354.85|356.56|354.86|356.56|354.86|356.55|354.85|2
1729752830000|2024-10-24 06:53:50|356.55|354.85|356.56|354.86|356.56|354.86|356.55|354.85|2
1729752840000|2024-10-24 06:54:00|356.48|354.78|356.32|354.62|356.48|354.78|356.31|354.61|13
1729752850000|2024-10-24 06:54:10|356.33|354.63|356.31|354.61|356.33|354.63|356.31|354.61|7
1729752860000|2024-10-24 06:54:20|356.32|354.62|356.33|354.63|356.34|354.64|356.32|354.62|4
1729752870000|2024-10-24 06:54:30|356.36|354.66|356.36|354.66|356.37|354.67|356.35|354.65|5
1729752880000|2024-10-24 06:54:40|356.37|354.67|356.35|354.65|356.37|354.67|356.35|354.65|3
1729752890000|2024-10-24 06:54:50|356.36|354.66|356.29|354.59|356.36|354.66|356.29|354.59|8
1729752900000|2024-10-24 06:55:00|356.27|354.57|356.26|354.56|356.32|354.62|356.15|354.45|14
1729752910000|2024-10-24 06:55:10|356.24|354.54|356.04|354.34|356.27|354.57|356.03|354.33|16
1729752920000|2024-10-24 06:55:20|356.03|354.33|356|354.3|356.05|354.35|356|354.3|7
1729752940000|2024-10-24 06:55:40|355.99|354.29|355.87|354.17|355.99|354.29|355.86|354.16|9
1729752950000|2024-10-24 06:55:50|355.89|354.19|355.86|354.16|355.89|354.19|355.83|354.13|6
1729752960000|2024-10-24 06:56:00|355.89|354.19|355.98|354.28|356|354.3|355.88|354.18|12
1729752970000|2024-10-24 06:56:10|356|354.3|356.05|354.35|356.05|354.35|356|354.3|5
1729752980000|2024-10-24 06:56:20|356.1|354.4|356.27|354.57|356.28|354.58|356.1|354.4|9
1729752990000|2024-10-24 06:56:30|356.28|354.58|356.25|354.55|356.31|354.61|356.25|354.55|11
1729753000000|2024-10-24 06:56:40|356.24|354.54|356.25|354.55|356.25|354.55|356.24|354.54|6
1729753010000|2024-10-24 06:56:50|356.24|354.54|356.21|354.51|356.26|354.56|356.21|354.51|9
1729753020000|2024-10-24 06:57:00|356.18|354.48|356.11|354.41|356.18|354.48|356.11|354.41|9
1729753030000|2024-10-24 06:57:10|356.14|354.44|356.11|354.41|356.14|354.44|356.1|354.4|8
1729753040000|2024-10-24 06:57:20|356.14|354.44|356.06|354.36|356.14|354.44|356.04|354.34|8
1729753050000|2024-10-24 06:57:30|356.05|354.35|356.02|354.32|356.06|354.36|355.97|354.27|12
1729753060000|2024-10-24 06:57:40|356|354.3|355.97|354.27|356|354.3|355.97|354.27|6
1729753070000|2024-10-24 06:57:50|355.93|354.23|355.88|354.18|355.93|354.23|355.88|354.18|3
1729753080000|2024-10-24 06:58:00|355.87|354.17|355.83|354.13|355.87|354.17|355.81|354.11|10
1729753090000|2024-10-24 06:58:10|355.85|354.15|355.84|354.14|355.85|354.15|355.83|354.13|8
1729753100000|2024-10-24 06:58:20|355.83|354.13|355.84|354.14|355.85|354.15|355.83|354.13|6
1729753110000|2024-10-24 06:58:30|355.83|354.13|355.65|353.95|355.85|354.15|355.65|353.95|14
1729753120000|2024-10-24 06:58:40|355.6|353.9|355.66|353.96|355.66|353.96|355.56|353.86|13
1729753130000|2024-10-24 06:58:50|355.67|353.97|355.65|353.95|355.7|354|355.64|353.94|11
1729753140000|2024-10-24 06:59:00|355.66|353.96|355.59|353.89|355.66|353.96|355.59|353.89|8
1729753150000|2024-10-24 06:59:10|355.57|353.87|355.59|353.89|355.59|353.89|355.56|353.86|6
1729753160000|2024-10-24 06:59:20|355.6|353.9|355.6|353.9|355.6|353.9|355.6|353.9|1
1729753170000|2024-10-24 06:59:30|355.61|353.91|355.6|353.9|355.61|353.91|355.6|353.9|2
1729753180000|2024-10-24 06:59:40|355.65|353.95|355.58|353.88|355.65|353.95|355.58|353.88|5
1729753190000|2024-10-24 06:59:50|355.59|353.89|355.51|353.81|355.59|353.89|355.51|353.81|11
1729753200000|2024-10-24 07:00:00|355.48|353.78|355.51|353.81|355.51|353.81|355.42|353.72|11
1729753210000|2024-10-24 07:00:10|355.52|353.82|355.59|353.89|355.69|353.99|355.52|353.82|12
1729753220000|2024-10-24 07:00:20|355.61|353.91|355.74|354.04|355.74|354.04|355.61|353.91|9
1729753230000|2024-10-24 07:00:30|355.73|354.03|355.6|353.9|355.73|354.03|355.6|353.9|12
1729753240000|2024-10-24 07:00:40|355.61|353.91|355.63|353.93|355.63|353.93|355.6|353.9|4
1729753250000|2024-10-24 07:00:50|355.64|353.94|355.67|353.97|355.67|353.97|355.64|353.94|4
1729753260000|2024-10-24 07:01:00|355.82|354.12|355.96|354.26|355.98|354.28|355.81|354.11|15
1729753270000|2024-10-24 07:01:10|355.97|354.27|356.09|354.39|356.1|354.4|355.97|354.27|10
1729753280000|2024-10-24 07:01:20|356.07|354.37|355.82|354.12|356.08|354.38|355.8|354.1|14
1729753290000|2024-10-24 07:01:30|355.86|354.16|355.8|354.1|355.89|354.19|355.8|354.1|14
1729753300000|2024-10-24 07:01:40|355.79|354.09|355.72|354.02|355.83|354.13|355.71|354.01|17
1729753310000|2024-10-24 07:01:50|355.71|354.01|355.71|354.01|355.73|354.03|355.68|353.98|18
1729753320000|2024-10-24 07:02:00|355.72|354.02|355.79|354.09|355.79|354.09|355.71|354.01|11
1729753330000|2024-10-24 07:02:10|355.8|354.1|355.88|354.18|355.92|354.22|355.79|354.09|17
1729753340000|2024-10-24 07:02:20|355.87|354.17|355.71|354.01|355.87|354.17|355.71|354.01|8
1729753350000|2024-10-24 07:02:30|355.7|354|355.92|354.22|355.93|354.23|355.7|354|16
1729753360000|2024-10-24 07:02:40|355.89|354.19|355.76|354.06|355.89|354.19|355.74|354.04|10
1729753370000|2024-10-24 07:02:50|355.74|354.04|355.76|354.06|355.84|354.14|355.67|353.97|11
1729753380000|2024-10-24 07:03:00|355.77|354.07|355.82|354.12|355.85|354.15|355.77|354.07|11
1729753390000|2024-10-24 07:03:10|355.81|354.11|355.85|354.15|355.86|354.16|355.75|354.05|14
1729753400000|2024-10-24 07:03:20|355.86|354.16|355.76|354.06|355.86|354.16|355.76|354.06|10
1729753410000|2024-10-24 07:03:30|355.77|354.07|355.68|353.98|355.77|354.07|355.68|353.98|16
1729753420000|2024-10-24 07:03:40|355.67|353.97|355.5|353.8|355.67|353.97|355.5|353.8|10
1729753430000|2024-10-24 07:03:50|355.51|353.81|355.57|353.87|355.57|353.87|355.49|353.79|14
1729753440000|2024-10-24 07:04:00|355.56|353.86|355.57|353.87|355.57|353.87|355.56|353.86|10
1729753450000|2024-10-24 07:04:10|355.56|353.86|355.42|353.72|355.57|353.87|355.41|353.71|17
1729753460000|2024-10-24 07:04:20|355.43|353.73|355.45|353.75|355.47|353.77|355.43|353.73|4
1729753470000|2024-10-24 07:04:30|355.44|353.74|355.55|353.85|355.55|353.85|355.43|353.73|10
1729753480000|2024-10-24 07:04:40|355.56|353.86|355.56|353.86|355.58|353.88|355.56|353.86|5
1729753490000|2024-10-24 07:04:50|355.65|353.95|355.68|353.98|355.68|353.98|355.65|353.95|6
1729753500000|2024-10-24 07:05:00|355.66|353.96|355.72|354.02|355.73|354.03|355.66|353.96|14
1729753510000|2024-10-24 07:05:10|355.73|354.03|355.7|354|355.73|354.03|355.69|353.99|16
1729753520000|2024-10-24 07:05:20|355.71|354.01|355.73|354.03|355.73|354.03|355.7|354|7
1729753530000|2024-10-24 07:05:30|355.74|354.04|356.05|354.35|356.05|354.35|355.74|354.04|7
1729753540000|2024-10-24 07:05:40|356.06|354.36|356.16|354.46|356.17|354.47|356.06|354.36|12
1729753550000|2024-10-24 07:05:50|356.18|354.48|356.1|354.4|356.19|354.49|356.08|354.38|11
1729753560000|2024-10-24 07:06:00|356.07|354.37|356.05|354.35|356.1|354.4|356.04|354.34|10
1729753570000|2024-10-24 07:06:10|356.06|354.36|356.26|354.56|356.26|354.56|356.06|354.36|18
1729753580000|2024-10-24 07:06:20|356.24|354.54|356.26|354.56|356.26|354.56|356.23|354.53|7
1729753590000|2024-10-24 07:06:30|356.4|354.7|356.45|354.75|356.55|354.85|356.4|354.7|17
1729753600000|2024-10-24 07:06:40|356.47|354.77|356.47|354.77|356.51|354.81|356.46|354.76|14
1729753610000|2024-10-24 07:06:50|356.46|354.76|356.48|354.78|356.49|354.79|356.45|354.75|10
1729753620000|2024-10-24 07:07:00|356.47|354.77|356.43|354.73|356.48|354.78|356.43|354.73|14
1729753630000|2024-10-24 07:07:10|356.44|354.74|356.4|354.7|356.5|354.8|356.4|354.7|15
1729753640000|2024-10-24 07:07:20|356.41|354.71|356.39|354.69|356.41|354.71|356.39|354.69|17
1729753650000|2024-10-24 07:07:30|356.41|354.71|356.43|354.73|356.43|354.73|356.4|354.7|5
1729753660000|2024-10-24 07:07:40|356.42|354.72|356.62|354.92|356.62|354.92|356.42|354.72|10
1729753670000|2024-10-24 07:07:50|356.64|354.94|356.63|354.93|356.65|354.95|356.63|354.93|3
1729753680000|2024-10-24 07:08:00|356.64|354.94|356.64|354.94|356.64|354.94|356.63|354.93|3
1729753690000|2024-10-24 07:08:10|356.65|354.95|356.6|354.9|356.65|354.95|356.59|354.89|12
1729753700000|2024-10-24 07:08:20|356.61|354.91|356.6|354.9|356.61|354.91|356.57|354.87|21
1729753710000|2024-10-24 07:08:30|356.58|354.88|356.48|354.78|356.58|354.88|356.47|354.77|9
1729753720000|2024-10-24 07:08:40|356.49|354.79|356.55|354.85|356.56|354.86|356.49|354.79|10
1729753730000|2024-10-24 07:08:50|356.56|354.86|356.52|354.82|356.56|354.86|356.52|354.82|7
1729753740000|2024-10-24 07:09:00|356.51|354.81|356.52|354.82|356.54|354.84|356.51|354.81|11
1729753750000|2024-10-24 07:09:10|356.51|354.81|356.46|354.76|356.51|354.81|356.42|354.72|8
1729753760000|2024-10-24 07:09:20|356.45|354.75|356.45|354.75|356.46|354.76|356.4|354.7|15
1729753770000|2024-10-24 07:09:30|356.44|354.74|356.42|354.72|356.44|354.74|356.34|354.64|16
1729753780000|2024-10-24 07:09:40|356.43|354.73|356.54|354.84|356.55|354.85|356.43|354.73|22
1729753790000|2024-10-24 07:09:50|356.53|354.83|356.53|354.83|356.54|354.84|356.53|354.83|3
1729753800000|2024-10-24 07:10:00|356.54|354.84|356.54|354.84|356.55|354.85|356.47|354.77|13
1729753810000|2024-10-24 07:10:10|356.53|354.83|356.4|354.7|356.54|354.84|356.4|354.7|14
1729753820000|2024-10-24 07:10:20|356.41|354.71|356.32|354.62|356.44|354.74|356.32|354.62|12
1729753830000|2024-10-24 07:10:30|356.33|354.63|356.36|354.66|356.39|354.69|356.33|354.63|13
1729753840000|2024-10-24 07:10:40|356.35|354.65|356.38|354.68|356.38|354.68|356.35|354.65|3
1729753850000|2024-10-24 07:10:50|356.39|354.69|356.53|354.83|356.54|354.84|356.39|354.69|13
1729753860000|2024-10-24 07:11:00|356.54|354.84|356.61|354.91|356.64|354.94|356.54|354.84|13
1729753870000|2024-10-24 07:11:10|356.59|354.89|356.66|354.96|356.71|355.01|356.54|354.84|19
1729753880000|2024-10-24 07:11:20|356.69|354.99|356.69|354.99|356.69|354.99|356.57|354.87|16
1729753890000|2024-10-24 07:11:30|356.64|354.94|356.61|354.91|356.64|354.94|356.61|354.91|4
1729753900000|2024-10-24 07:11:40|356.64|354.94|356.64|354.94|356.64|354.94|356.64|354.94|1
1729753910000|2024-10-24 07:11:50|356.66|354.96|356.66|354.96|356.66|354.96|356.65|354.95|3
1729753920000|2024-10-24 07:12:00|356.67|354.97|356.66|354.96|356.7|355|356.65|354.95|20
1729753930000|2024-10-24 07:12:10|356.65|354.95|356.67|354.97|356.67|354.97|356.65|354.95|5
1729753940000|2024-10-24 07:12:20|356.69|354.99|357.05|355.35|357.05|355.35|356.69|354.99|9
1729753950000|2024-10-24 07:12:30|357.04|355.34|356.98|355.28|357.05|355.35|356.94|355.24|11
1729753960000|2024-10-24 07:12:40|356.99|355.29|357.06|355.36|357.12|355.42|356.98|355.28|25
1729753970000|2024-10-24 07:12:50|357.07|355.37|357.06|355.36|357.11|355.41|357.02|355.32|16
1729753980000|2024-10-24 07:13:00|357.05|355.35|357.15|355.45|357.16|355.46|357.05|355.35|15
1729753990000|2024-10-24 07:13:10|357.14|355.44|357.07|355.37|357.14|355.44|357.06|355.36|19
1729754000000|2024-10-24 07:13:20|357.06|355.36|357.13|355.43|357.13|355.43|357.06|355.36|14
1729754010000|2024-10-24 07:13:30|357.14|355.44|357.28|355.58|357.28|355.58|357.14|355.44|13
1729754020000|2024-10-24 07:13:40|357.27|355.57|357.27|355.57|357.27|355.57|357.25|355.55|9
1729754030000|2024-10-24 07:13:50|357.26|355.56|357.17|355.47|357.26|355.56|357.15|355.45|14
1729754040000|2024-10-24 07:14:00|357.16|355.46|357.17|355.47|357.17|355.47|357.16|355.46|8
1729754050000|2024-10-24 07:14:10|357.16|355.46|357.26|355.56|357.32|355.62|357.16|355.46|10
1729754060000|2024-10-24 07:14:20|357.27|355.57|357.36|355.66|357.39|355.69|357.27|355.57|18
1729754070000|2024-10-24 07:14:30|357.35|355.65|357.4|355.7|357.4|355.7|357.35|355.65|10
1729754080000|2024-10-24 07:14:40|357.42|355.72|357.44|355.74|357.5|355.8|357.4|355.7|13
1729754090000|2024-10-24 07:14:50|357.46|355.76|357.42|355.72|357.49|355.79|357.42|355.72|15
1729754100000|2024-10-24 07:15:00|357.41|355.71|357.41|355.71|357.44|355.74|357.31|355.61|21
1729754110000|2024-10-24 07:15:10|357.4|355.7|357.44|355.74|357.47|355.77|357.38|355.68|19
1729754120000|2024-10-24 07:15:20|357.49|355.79|357.57|355.87|357.58|355.88|357.49|355.79|18
1729754130000|2024-10-24 07:15:30|357.58|355.88|357.64|355.94|357.65|355.95|357.57|355.87|19
1729754140000|2024-10-24 07:15:40|357.65|355.95|357.66|355.96|357.66|355.96|357.61|355.91|11
1729754150000|2024-10-24 07:15:50|357.64|355.94|357.58|355.88|357.68|355.98|357.58|355.88|17
1729754160000|2024-10-24 07:16:00|357.55|355.85|357.65|355.95|357.66|355.96|357.55|355.85|10
1729754170000|2024-10-24 07:16:10|357.62|355.92|357.62|355.92|357.63|355.93|357.6|355.9|16
1729754180000|2024-10-24 07:16:20|357.61|355.91|357.64|355.94|357.66|355.96|357.61|355.91|14
1729754190000|2024-10-24 07:16:30|357.65|355.95|357.64|355.94|357.67|355.97|357.61|355.91|12
1729754200000|2024-10-24 07:16:40|357.65|355.95|357.64|355.94|357.66|355.96|357.61|355.91|15
1729754210000|2024-10-24 07:16:50|357.63|355.93|357.63|355.93|357.67|355.97|357.62|355.92|10
1729754220000|2024-10-24 07:17:00|357.62|355.92|357.6|355.9|357.63|355.93|357.6|355.9|5
1729754230000|2024-10-24 07:17:10|357.59|355.89|357.55|355.85|357.59|355.89|357.53|355.83|13
1729754240000|2024-10-24 07:17:20|357.54|355.84|357.61|355.91|357.63|355.93|357.53|355.83|15
1729754250000|2024-10-24 07:17:30|357.62|355.92|357.61|355.91|357.62|355.92|357.59|355.89|6
1729754260000|2024-10-24 07:17:40|357.62|355.92|357.59|355.89|357.64|355.94|357.59|355.89|5
1729754270000|2024-10-24 07:17:50|357.58|355.88|357.55|355.85|357.58|355.88|357.54|355.84|5
1729754280000|2024-10-24 07:18:00|357.56|355.86|357.6|355.9|357.61|355.91|357.56|355.86|8
1729754290000|2024-10-24 07:18:10|357.57|355.87|357.56|355.86|357.59|355.89|357.55|355.85|11
1729754300000|2024-10-24 07:18:20|357.55|355.85|357.56|355.86|357.58|355.88|357.55|355.85|9
1729754310000|2024-10-24 07:18:30|357.55|355.85|357.56|355.86|357.56|355.86|357.54|355.84|6
1729754320000|2024-10-24 07:18:40|357.57|355.87|357.53|355.83|357.6|355.9|357.53|355.83|19
1729754330000|2024-10-24 07:18:50|357.54|355.84|357.54|355.84|357.54|355.84|357.54|355.84|1
1729754340000|2024-10-24 07:19:00|357.52|355.82|357.45|355.75|357.52|355.82|357.42|355.72|14
1729754350000|2024-10-24 07:19:10|357.44|355.74|357.45|355.75|357.48|355.78|357.44|355.74|12
1729754360000|2024-10-24 07:19:20|357.38|355.68|357.47|355.77|357.48|355.78|357.35|355.65|11
1729754370000|2024-10-24 07:19:30|357.45|355.75|357.45|355.75|357.47|355.77|357.45|355.75|5
1729754380000|2024-10-24 07:19:40|357.46|355.76|357.46|355.76|357.46|355.76|357.45|355.75|5
1729754390000|2024-10-24 07:19:50|357.45|355.75|357.38|355.68|357.46|355.76|357.38|355.68|11
1729754400000|2024-10-24 07:20:00|357.37|355.67|357.09|355.39|357.37|355.67|357.07|355.37|20
1729754410000|2024-10-24 07:20:10|357.08|355.38|357.17|355.47|357.18|355.48|357.07|355.37|12
1729754420000|2024-10-24 07:20:20|357.16|355.46|357.18|355.48|357.2|355.5|357.16|355.46|9
1729754430000|2024-10-24 07:20:30|357.19|355.49|357.38|355.68|357.39|355.69|357.19|355.49|13
1729754440000|2024-10-24 07:20:40|357.37|355.67|357.53|355.83|357.55|355.85|357.35|355.65|18
1729754450000|2024-10-24 07:20:50|357.55|355.85|357.59|355.89|357.64|355.94|357.55|355.85|16
1729754460000|2024-10-24 07:21:00|357.6|355.9|357.61|355.91|357.62|355.92|357.6|355.9|12
1729754470000|2024-10-24 07:21:10|357.6|355.9|357.63|355.93|357.63|355.93|357.58|355.88|8
1729754480000|2024-10-24 07:21:20|357.66|355.96|357.65|355.95|357.67|355.97|357.65|355.95|8
1729754490000|2024-10-24 07:21:30|357.67|355.97|357.8|356.1|357.81|356.11|357.65|355.95|10
1729754500000|2024-10-24 07:21:40|357.78|356.08|357.75|356.05|357.78|356.08|357.74|356.04|12
1729754510000|2024-10-24 07:21:50|357.76|356.06|357.69|355.99|357.76|356.06|357.69|355.99|10
1729754520000|2024-10-24 07:22:00|357.63|355.93|357.41|355.71|357.63|355.93|357.41|355.71|16
1729754530000|2024-10-24 07:22:10|357.42|355.72|357.53|355.83|357.53|355.83|357.42|355.72|16
1729754540000|2024-10-24 07:22:20|357.55|355.85|357.53|355.83|357.55|355.85|357.45|355.75|20
1729754550000|2024-10-24 07:22:30|357.55|355.85|357.64|355.94|357.64|355.94|357.54|355.84|11
1729754560000|2024-10-24 07:22:40|357.69|355.99|357.76|356.06|357.76|356.06|357.66|355.96|12
1729754570000|2024-10-24 07:22:50|357.75|356.05|357.75|356.05|357.78|356.08|357.74|356.04|13
1729754580000|2024-10-24 07:23:00|357.73|356.03|357.62|355.92|357.73|356.03|357.58|355.88|10
1729754590000|2024-10-24 07:23:10|357.63|355.93|357.6|355.9|357.64|355.94|357.6|355.9|7
1729754600000|2024-10-24 07:23:20|357.59|355.89|357.59|355.89|357.63|355.93|357.58|355.88|13
1729754610000|2024-10-24 07:23:30|357.6|355.9|357.6|355.9|357.61|355.91|357.59|355.89|8
1729754620000|2024-10-24 07:23:40|357.61|355.91|357.56|355.86|357.62|355.92|357.56|355.86|9
1729754630000|2024-10-24 07:23:50|357.55|355.85|357.44|355.74|357.55|355.85|357.44|355.74|14
1729754640000|2024-10-24 07:24:00|357.45|355.75|357.54|355.84|357.55|355.85|357.44|355.74|15
1729754650000|2024-10-24 07:24:10|357.53|355.83|357.68|355.98|357.68|355.98|357.53|355.83|20
1729754660000|2024-10-24 07:24:20|357.7|356|357.7|356|357.71|356.01|357.68|355.98|11
1729754670000|2024-10-24 07:24:30|357.69|355.99|357.77|356.07|357.78|356.08|357.69|355.99|16
1729754680000|2024-10-24 07:24:40|357.75|356.05|357.83|356.13|357.83|356.13|357.73|356.03|12
1729754690000|2024-10-24 07:24:50|357.82|356.12|358|356.3|358.01|356.31|357.82|356.12|20
1729754700000|2024-10-24 07:25:00|358.01|356.31|358|356.3|358.07|356.37|357.98|356.28|13
1729754710000|2024-10-24 07:25:10|357.97|356.27|357.83|356.13|357.97|356.27|357.83|356.13|11
1729754720000|2024-10-24 07:25:20|357.84|356.14|357.75|356.05|357.84|356.14|357.75|356.05|15
1729754730000|2024-10-24 07:25:30|357.73|356.03|357.78|356.08|357.81|356.11|357.73|356.03|9
1729754740000|2024-10-24 07:25:40|357.77|356.07|357.69|355.99|357.81|356.11|357.69|355.99|16
1729754750000|2024-10-24 07:25:50|357.67|355.97|357.67|355.97|357.69|355.99|357.61|355.91|16
1729754760000|2024-10-24 07:26:00|357.64|355.94|357.49|355.79|357.71|356.01|357.48|355.78|19
1729754770000|2024-10-24 07:26:10|357.5|355.8|357.39|355.69|357.52|355.82|357.38|355.68|16
1729754780000|2024-10-24 07:26:20|357.37|355.67|357.35|355.65|357.37|355.67|357.35|355.65|3
1729754790000|2024-10-24 07:26:30|357.33|355.63|357.33|355.63|357.36|355.66|357.33|355.63|4
1729754800000|2024-10-24 07:26:40|357.23|355.53|356.96|355.26|357.24|355.54|356.96|355.26|12
1729754810000|2024-10-24 07:26:50|356.95|355.25|356.75|355.05|356.95|355.25|356.75|355.05|13
1729754820000|2024-10-24 07:27:00|356.78|355.08|356.9|355.2|356.9|355.2|356.78|355.08|19
1729754830000|2024-10-24 07:27:10|356.89|355.19|356.91|355.21|356.92|355.22|356.75|355.05|22
1729754840000|2024-10-24 07:27:20|356.9|355.2|356.83|355.13|356.91|355.21|356.83|355.13|11
1729754850000|2024-10-24 07:27:30|356.74|355.04|356.83|355.13|356.83|355.13|356.66|354.96|19
1729754860000|2024-10-24 07:27:40|356.88|355.18|357|355.3|357|355.3|356.88|355.18|16
1729754870000|2024-10-24 07:27:50|356.99|355.29|356.98|355.28|357.11|355.41|356.95|355.25|20
1729754880000|2024-10-24 07:28:00|356.97|355.27|357.03|355.33|357.03|355.33|356.92|355.22|18
1729754890000|2024-10-24 07:28:10|357.02|355.32|357|355.3|357.05|355.35|356.99|355.29|21
1729754900000|2024-10-24 07:28:20|356.99|355.29|357.08|355.38|357.09|355.39|356.98|355.28|10
1729754910000|2024-10-24 07:28:30|357.11|355.41|357.32|355.62|357.32|355.62|357.11|355.41|18
1729754920000|2024-10-24 07:28:40|357.35|355.65|357.45|355.75|357.5|355.8|357.35|355.65|19
1729754930000|2024-10-24 07:28:50|357.46|355.76|357.47|355.77|357.48|355.78|357.46|355.76|10
1729754940000|2024-10-24 07:29:00|357.48|355.78|357.44|355.74|357.48|355.78|357.37|355.67|20
1729754950000|2024-10-24 07:29:10|357.45|355.75|357.28|355.58|357.45|355.75|357.28|355.58|22
1729754960000|2024-10-24 07:29:20|357.29|355.59|357.31|355.61|357.31|355.61|357.29|355.59|3
1729754970000|2024-10-24 07:29:30|357.29|355.59|357.47|355.77|357.5|355.8|357.28|355.58|14
1729754980000|2024-10-24 07:29:40|357.49|355.79|357.42|355.72|357.51|355.81|357.37|355.67|21
1729754990000|2024-10-24 07:29:50|357.41|355.71|357.45|355.75|357.45|355.75|357.39|355.69|7
1729755000000|2024-10-24 07:30:00|357.44|355.74|357.58|355.88|357.72|356.02|357.44|355.74|22
1729755010000|2024-10-24 07:30:10|357.53|355.83|357.5|355.8|357.53|355.83|357.48|355.78|14
1729755020000|2024-10-24 07:30:20|357.51|355.81|357.24|355.54|357.56|355.86|357.24|355.54|24
1729755030000|2024-10-24 07:30:30|357.22|355.52|356.79|355.09|357.22|355.52|356.79|355.09|18
1729755040000|2024-10-24 07:30:40|356.76|355.06|356.39|354.69|356.76|355.06|356.39|354.69|18
1729755050000|2024-10-24 07:30:50|356.37|354.67|356.14|354.44|356.37|354.67|355.93|354.23|22
1729755060000|2024-10-24 07:31:00|356.13|354.43|356.64|354.94|356.66|354.96|356.13|354.43|31
1729755070000|2024-10-24 07:31:10|356.65|354.95|356.96|355.26|356.97|355.27|356.65|354.95|25
1729755080000|2024-10-24 07:31:20|356.98|355.28|356.8|355.1|357.04|355.34|356.8|355.1|27
1729755090000|2024-10-24 07:31:30|356.78|355.08|356.61|354.91|356.78|355.08|356.56|354.86|15
1729755100000|2024-10-24 07:31:40|356.62|354.92|356.6|354.9|356.66|354.96|356.59|354.89|14
1729755110000|2024-10-24 07:31:50|356.61|354.91|356.6|354.9|356.69|354.99|356.6|354.9|19
1729755120000|2024-10-24 07:32:00|356.59|354.89|356.5|354.8|356.59|354.89|356.46|354.76|15
1729755130000|2024-10-24 07:32:10|356.51|354.81|356.43|354.73|356.52|354.82|356.39|354.69|16
1729755140000|2024-10-24 07:32:20|356.4|354.7|356.26|354.56|356.4|354.7|356.26|354.56|14
1729755150000|2024-10-24 07:32:30|356.25|354.55|356.16|354.46|356.26|354.56|356.12|354.42|12
1729755160000|2024-10-24 07:32:40|356.19|354.49|356.29|354.59|356.3|354.6|356.19|354.49|15
1729755170000|2024-10-24 07:32:50|356.3|354.6|356.4|354.7|356.42|354.72|356.3|354.6|14
1729755180000|2024-10-24 07:33:00|356.39|354.69|356.43|354.73|356.45|354.75|356.38|354.68|18
1729755190000|2024-10-24 07:33:10|356.41|354.71|356.46|354.76|356.48|354.78|356.4|354.7|9
1729755200000|2024-10-24 07:33:20|356.4|354.7|356.36|354.66|356.4|354.7|356.36|354.66|7
1729755210000|2024-10-24 07:33:30|356.35|354.65|356.27|354.57|356.35|354.65|356.24|354.54|24
1729755220000|2024-10-24 07:33:40|356.28|354.58|356.31|354.61|356.31|354.61|356.25|354.55|11
1729755230000|2024-10-24 07:33:50|356.3|354.6|356.32|354.62|356.33|354.63|356.3|354.6|12
1729755240000|2024-10-24 07:34:00|356.33|354.63|356.44|354.74|356.45|354.75|356.27|354.57|20
1729755250000|2024-10-24 07:34:10|356.43|354.73|356.4|354.7|356.45|354.75|356.4|354.7|14
1729755260000|2024-10-24 07:34:20|356.31|354.61|356.26|354.56|356.31|354.61|356.23|354.53|13
1729755270000|2024-10-24 07:34:30|356.27|354.57|356.37|354.67|356.42|354.72|356.27|354.57|13
1729755280000|2024-10-24 07:34:40|356.34|354.64|356.29|354.59|356.34|354.64|356.26|354.56|14
1729755290000|2024-10-24 07:34:50|356.3|354.6|356.22|354.52|356.3|354.6|356.09|354.39|16
1729755300000|2024-10-24 07:35:00|356.24|354.54|356.22|354.52|356.31|354.61|356.18|354.48|23
1729755310000|2024-10-24 07:35:10|356.21|354.51|356.19|354.49|356.31|354.61|356.19|354.49|17
1729755320000|2024-10-24 07:35:20|356.2|354.5|356.04|354.34|356.2|354.5|356.01|354.31|18
1729755330000|2024-10-24 07:35:30|356.03|354.33|355.88|354.18|356.05|354.35|355.88|354.18|25
1729755340000|2024-10-24 07:35:40|355.86|354.16|355.84|354.14|355.9|354.2|355.82|354.12|19
1729755350000|2024-10-24 07:35:50|355.83|354.13|355.79|354.09|355.83|354.13|355.74|354.04|15
1729755360000|2024-10-24 07:36:00|355.83|354.13|355.82|354.12|355.83|354.13|355.82|354.12|2
1729755370000|2024-10-24 07:36:10|355.83|354.13|355.7|354|355.94|354.24|355.7|354|17
1729755380000|2024-10-24 07:36:20|355.72|354.02|355.83|354.13|355.9|354.2|355.72|354.02|8
1729755390000|2024-10-24 07:36:30|355.82|354.12|355.75|354.05|355.82|354.12|355.73|354.03|16
1729755400000|2024-10-24 07:36:40|355.77|354.07|355.73|354.03|355.77|354.07|355.71|354.01|9
1729755410000|2024-10-24 07:36:50|355.72|354.02|355.71|354.01|355.72|354.02|355.69|353.99|7
1729755420000|2024-10-24 07:37:00|355.72|354.02|355.7|354|355.79|354.09|355.69|353.99|14
1729755430000|2024-10-24 07:37:10|355.73|354.03|355.92|354.22|355.92|354.22|355.73|354.03|13
1729755440000|2024-10-24 07:37:20|355.91|354.21|356|354.3|356.03|354.33|355.88|354.18|18
1729755450000|2024-10-24 07:37:30|356.02|354.32|356.1|354.4|356.1|354.4|355.98|354.28|15
1729755460000|2024-10-24 07:37:40|356.11|354.41|356.29|354.59|356.3|354.6|356.11|354.41|21
1729755470000|2024-10-24 07:37:50|356.3|354.6|356.33|354.63|356.36|354.66|356.29|354.59|17
1729755480000|2024-10-24 07:38:00|356.34|354.64|356.24|354.54|356.45|354.75|356.23|354.53|23
1729755490000|2024-10-24 07:38:10|356.23|354.53|356.2|354.5|356.23|354.53|356.11|354.41|17
1729755500000|2024-10-24 07:38:20|356.19|354.49|356.11|354.41|356.22|354.52|356.11|354.41|19
1729755510000|2024-10-24 07:38:30|356.14|354.44|356.15|354.45|356.2|354.5|356.14|354.44|18
1729755520000|2024-10-24 07:38:40|356.13|354.43|356.14|354.44|356.14|354.44|356.09|354.39|10
1729755530000|2024-10-24 07:38:50|356.15|354.45|356.2|354.5|356.21|354.51|356.15|354.45|17
1729755540000|2024-10-24 07:39:00|356.18|354.48|356.2|354.5|356.21|354.51|356.14|354.44|14
1729755550000|2024-10-24 07:39:10|356.17|354.47|356.08|354.38|356.17|354.47|356.08|354.38|16
1729755560000|2024-10-24 07:39:20|356.1|354.4|356.12|354.42|356.14|354.44|356.09|354.39|7
1729755570000|2024-10-24 07:39:30|356.11|354.41|356.09|354.39|356.23|354.53|356.04|354.34|22
1729755580000|2024-10-24 07:39:40|356.06|354.36|356.06|354.36|356.06|354.36|356.04|354.34|11
1729755590000|2024-10-24 07:39:50|356.08|354.38|356.13|354.43|356.22|354.52|356.08|354.38|19
1729755600000|2024-10-24 07:40:00|356.12|354.42|356.18|354.48|356.18|354.48|356.1|354.4|19
1729755610000|2024-10-24 07:40:10|356.17|354.47|356.29|354.59|356.33|354.63|356.17|354.47|12
1729755620000|2024-10-24 07:40:20|356.27|354.57|356.09|354.39|356.3|354.6|356.09|354.39|18
1729755630000|2024-10-24 07:40:30|356.04|354.34|356.29|354.59|356.33|354.63|356.04|354.34|25
1729755640000|2024-10-24 07:40:40|356.31|354.61|356.19|354.49|356.31|354.61|356.16|354.46|17
1729755650000|2024-10-24 07:40:50|356.18|354.48|356.19|354.49|356.21|354.51|356.18|354.48|8
1729755660000|2024-10-24 07:41:00|356.24|354.54|356.19|354.49|356.27|354.57|356.19|354.49|15
1729755670000|2024-10-24 07:41:10|356.2|354.5|356.17|354.47|356.22|354.52|356.16|354.46|14
1729755680000|2024-10-24 07:41:20|356.12|354.42|356.19|354.49|356.21|354.51|356.09|354.39|17
1729755690000|2024-10-24 07:41:30|356.18|354.48|356.24|354.54|356.24|354.54|356.17|354.47|12
1729755700000|2024-10-24 07:41:40|356.26|354.56|356.3|354.6|356.33|354.63|356.26|354.56|9
1729755710000|2024-10-24 07:41:50|356.29|354.59|356.22|354.52|356.29|354.59|356.19|354.49|13
1729755720000|2024-10-24 07:42:00|356.19|354.49|356.17|354.47|356.24|354.54|356.17|354.47|12
1729755730000|2024-10-24 07:42:10|356.18|354.48|356.14|354.44|356.18|354.48|356.13|354.43|11
1729755740000|2024-10-24 07:42:20|356.13|354.43|356.11|354.41|356.13|354.43|356.07|354.37|11
1729755750000|2024-10-24 07:42:30|356.12|354.42|356.27|354.57|356.28|354.58|356.12|354.42|10
1729755760000|2024-10-24 07:42:40|356.29|354.59|356.23|354.53|356.3|354.6|356.21|354.51|9
1729755770000|2024-10-24 07:42:50|356.21|354.51|356.22|354.52|356.23|354.53|356.21|354.51|6
1729755790000|2024-10-24 07:43:10|356.23|354.53|356.12|354.42|356.26|354.56|356.12|354.42|7
1729755800000|2024-10-24 07:43:20|356.13|354.43|356.05|354.35|356.16|354.46|356.05|354.35|11
1729755810000|2024-10-24 07:43:30|356.06|354.36|355.97|354.27|356.06|354.36|355.96|354.26|9
1729755820000|2024-10-24 07:43:40|355.98|354.28|356.01|354.31|356.03|354.33|355.97|354.27|6
1729755830000|2024-10-24 07:43:50|356.03|354.33|356.03|354.33|356.03|354.33|355.99|354.29|6
1729755840000|2024-10-24 07:44:00|356.02|354.32|355.99|354.29|356.03|354.33|355.98|354.28|9
1729755850000|2024-10-24 07:44:10|355.98|354.28|355.89|354.19|355.98|354.28|355.88|354.18|22
1729755860000|2024-10-24 07:44:20|355.88|354.18|355.9|354.2|355.92|354.22|355.85|354.15|15
1729755870000|2024-10-24 07:44:30|355.88|354.18|355.9|354.2|355.91|354.21|355.88|354.18|12
1729755880000|2024-10-24 07:44:40|355.88|354.18|355.91|354.21|355.92|354.22|355.88|354.18|4
1729755890000|2024-10-24 07:44:50|355.89|354.19|356.01|354.31|356.01|354.31|355.87|354.17|12
1729755900000|2024-10-24 07:45:00|356.03|354.33|355.9|354.2|356.05|354.35|355.89|354.19|15
1729755910000|2024-10-24 07:45:10|355.91|354.21|355.77|354.07|355.91|354.21|355.76|354.06|12
1729755920000|2024-10-24 07:45:20|355.76|354.06|355.87|354.17|355.88|354.18|355.73|354.03|17
1729755930000|2024-10-24 07:45:30|355.88|354.18|355.79|354.09|355.88|354.18|355.79|354.09|10
1729755940000|2024-10-24 07:45:40|355.78|354.08|355.81|354.11|355.82|354.12|355.77|354.07|19
1729755950000|2024-10-24 07:45:50|355.82|354.12|355.78|354.08|355.82|354.12|355.77|354.07|6
1729755960000|2024-10-24 07:46:00|355.79|354.09|355.78|354.08|355.82|354.12|355.77|354.07|10
1729755970000|2024-10-24 07:46:10|355.76|354.06|355.77|354.07|355.78|354.08|355.73|354.03|10
1729755980000|2024-10-24 07:46:20|355.75|354.05|355.76|354.06|355.82|354.12|355.75|354.05|10
1729755990000|2024-10-24 07:46:30|355.74|354.04|355.65|353.95|355.74|354.04|355.63|353.93|17
1729756000000|2024-10-24 07:46:40|355.66|353.96|355.59|353.89|355.66|353.96|355.59|353.89|5
1729756010000|2024-10-24 07:46:50|355.6|353.9|355.59|353.89|355.61|353.91|355.55|353.85|12
1729756020000|2024-10-24 07:47:00|355.57|353.87|355.49|353.79|355.59|353.89|355.47|353.77|14
1729756030000|2024-10-24 07:47:10|355.52|353.82|355.5|353.8|355.52|353.82|355.45|353.75|11
1729756040000|2024-10-24 07:47:20|355.53|353.83|355.48|353.78|355.59|353.89|355.46|353.76|13
1729756050000|2024-10-24 07:47:30|355.52|353.82|355.52|353.82|355.53|353.83|355.49|353.79|11
1729756060000|2024-10-24 07:47:40|355.51|353.81|355.43|353.73|355.51|353.81|355.42|353.72|9
1729756070000|2024-10-24 07:47:50|355.44|353.74|355.52|353.82|355.53|353.83|355.44|353.74|9
1729756080000|2024-10-24 07:48:00|355.53|353.83|355.53|353.83|355.53|353.83|355.52|353.82|7
1729756090000|2024-10-24 07:48:10|355.52|353.82|355.54|353.84|355.54|353.84|355.52|353.82|5
1729756100000|2024-10-24 07:48:20|355.53|353.83|355.54|353.84|355.54|353.84|355.53|353.83|2
1729756110000|2024-10-24 07:48:30|355.53|353.83|355.33|353.63|355.53|353.83|355.33|353.63|13
1729756120000|2024-10-24 07:48:40|355.34|353.64|355.37|353.67|355.38|353.68|355.33|353.63|14
1729756130000|2024-10-24 07:48:50|355.36|353.66|355.51|353.81|355.51|353.81|355.36|353.66|8
1729756140000|2024-10-24 07:49:00|355.48|353.78|355.48|353.78|355.48|353.78|355.48|353.78|1
1729756150000|2024-10-24 07:49:10|355.49|353.79|355.26|353.56|355.49|353.79|355.22|353.52|19
1729756160000|2024-10-24 07:49:20|355.25|353.55|354.94|353.24|355.25|353.55|354.94|353.24|20
1729756170000|2024-10-24 07:49:30|354.95|353.25|354.87|353.17|354.95|353.25|354.82|353.12|19
1729756180000|2024-10-24 07:49:40|354.88|353.18|354.71|353.01|354.88|353.18|354.68|352.98|22
1729756190000|2024-10-24 07:49:50|354.74|353.04|354.81|353.11|354.81|353.11|354.7|353|14
1729756200000|2024-10-24 07:50:00|354.77|353.07|354.66|352.96|354.77|353.07|354.66|352.96|27
1729756210000|2024-10-24 07:50:10|354.63|352.93|354.83|353.13|354.85|353.15|354.62|352.92|25
1729756220000|2024-10-24 07:50:20|354.84|353.14|354.96|353.26|354.97|353.27|354.83|353.13|13
1729756230000|2024-10-24 07:50:30|354.97|353.27|355|353.3|355.05|353.35|354.97|353.27|9
1729756240000|2024-10-24 07:50:40|355.01|353.31|354.75|353.05|355.02|353.32|354.74|353.04|23
1729756250000|2024-10-24 07:50:50|354.74|353.04|354.66|352.96|354.75|353.05|354.62|352.92|14
1729756260000|2024-10-24 07:51:00|354.65|352.95|354.63|352.93|354.66|352.96|354.63|352.93|12
1729756270000|2024-10-24 07:51:10|354.64|352.94|354.69|352.99|354.7|353|354.64|352.94|18
1729756280000|2024-10-24 07:51:20|354.68|352.98|354.77|353.07|354.79|353.09|354.68|352.98|15
1729756290000|2024-10-24 07:51:30|354.78|353.08|354.65|352.95|354.82|353.12|354.64|352.94|17
1729756300000|2024-10-24 07:51:40|354.63|352.93|354.53|352.83|354.64|352.94|354.52|352.82|19
1729756310000|2024-10-24 07:51:50|354.54|352.84|354.47|352.77|354.54|352.84|354.46|352.76|9
1729756320000|2024-10-24 07:52:00|354.46|352.76|354.46|352.76|354.46|352.76|354.42|352.72|14
1729756330000|2024-10-24 07:52:10|354.44|352.74|354.55|352.85|354.55|352.85|354.44|352.74|11
1729756340000|2024-10-24 07:52:20|354.53|352.83|354.42|352.72|354.53|352.83|354.39|352.69|16
1729756350000|2024-10-24 07:52:30|354.43|352.73|354.28|352.58|354.43|352.73|354.28|352.58|11
1729756360000|2024-10-24 07:52:40|354.29|352.59|354.35|352.65|354.35|352.65|354.26|352.56|17
1729756370000|2024-10-24 07:52:50|354.34|352.64|354.31|352.61|354.36|352.66|354.3|352.6|17
1729756380000|2024-10-24 07:53:00|354.3|352.6|354.26|352.56|354.31|352.61|354.24|352.54|19
1729756390000|2024-10-24 07:53:10|354.27|352.57|354.38|352.68|354.38|352.68|354.27|352.57|7
1729756400000|2024-10-24 07:53:20|354.36|352.66|354.28|352.58|354.36|352.66|354.26|352.56|10
1729756410000|2024-10-24 07:53:30|354.26|352.56|354.23|352.53|354.31|352.61|354.23|352.53|16
1729756420000|2024-10-24 07:53:40|354.22|352.52|354.35|352.65|354.37|352.67|354.21|352.51|18
1729756430000|2024-10-24 07:53:50|354.32|352.62|354.26|352.56|354.33|352.63|354.26|352.56|13
1729756440000|2024-10-24 07:54:00|354.25|352.55|354.21|352.51|354.25|352.55|354.21|352.51|5
1729756450000|2024-10-24 07:54:10|354.26|352.56|354.26|352.56|354.27|352.57|354.24|352.54|5
1729756460000|2024-10-24 07:54:20|354.27|352.57|354.46|352.76|354.46|352.76|354.27|352.57|13
1729756470000|2024-10-24 07:54:30|354.47|352.77|354.58|352.88|354.58|352.88|354.47|352.77|21
1729756480000|2024-10-24 07:54:40|354.57|352.87|354.58|352.88|354.59|352.89|354.57|352.87|10
1729756490000|2024-10-24 07:54:50|354.59|352.89|354.34|352.64|354.59|352.89|354.34|352.64|12
1729756500000|2024-10-24 07:55:00|354.35|352.65|354.44|352.74|354.44|352.74|354.35|352.65|10
1729756510000|2024-10-24 07:55:10|354.45|352.75|354.39|352.69|354.45|352.75|354.39|352.69|4
1729756520000|2024-10-24 07:55:20|354.4|352.7|354.44|352.74|354.46|352.76|354.4|352.7|9
1729756530000|2024-10-24 07:55:30|354.45|352.75|354.49|352.79|354.49|352.79|354.45|352.75|6
1729756540000|2024-10-24 07:55:40|354.48|352.78|354.41|352.71|354.48|352.78|354.4|352.7|19
1729756550000|2024-10-24 07:55:50|354.42|352.72|354.44|352.74|354.51|352.81|354.34|352.64|27
1729756560000|2024-10-24 07:56:00|354.45|352.75|354.51|352.81|354.53|352.83|354.45|352.75|19
1729756570000|2024-10-24 07:56:10|354.53|352.83|354.24|352.54|354.6|352.9|354.24|352.54|23
1729756580000|2024-10-24 07:56:20|354.25|352.55|354.31|352.61|354.31|352.61|354.24|352.54|20
1729756590000|2024-10-24 07:56:30|354.3|352.6|354.28|352.58|354.32|352.62|354.26|352.56|17
1729756600000|2024-10-24 07:56:40|354.27|352.57|354.29|352.59|354.29|352.59|354.24|352.54|11
1729756610000|2024-10-24 07:56:50|354.3|352.6|354.26|352.56|354.32|352.62|354.24|352.54|19
1729756620000|2024-10-24 07:57:00|354.27|352.57|354.24|352.54|354.27|352.57|354.22|352.52|9
1729756630000|2024-10-24 07:57:10|354.23|352.53|354.24|352.54|354.26|352.56|354.23|352.53|6
1729756640000|2024-10-24 07:57:20|354.23|352.53|353.98|352.28|354.24|352.54|353.98|352.28|16
1729756650000|2024-10-24 07:57:30|353.91|352.21|353.93|352.23|353.93|352.23|353.91|352.21|12
1729756660000|2024-10-24 07:57:40|353.97|352.27|354.1|352.4|354.1|352.4|353.96|352.26|10
1729756670000|2024-10-24 07:57:50|354.13|352.43|354.01|352.31|354.16|352.46|354.01|352.31|16
1729756680000|2024-10-24 07:58:00|354.02|352.32|354.07|352.37|354.07|352.37|353.99|352.29|15
1729756690000|2024-10-24 07:58:10|354.08|352.38|354.07|352.37|354.08|352.38|354.01|352.31|8
1729756700000|2024-10-24 07:58:20|354.08|352.38|354.08|352.38|354.08|352.38|354.08|352.38|1
1729756710000|2024-10-24 07:58:30|354.1|352.4|354.04|352.34|354.15|352.45|354.03|352.33|10
1729756720000|2024-10-24 07:58:40|354.1|352.4|354.1|352.4|354.11|352.41|354.06|352.36|11
1729756730000|2024-10-24 07:58:50|354.11|352.41|354.13|352.43|354.13|352.43|354.06|352.36|10
1729756740000|2024-10-24 07:59:00|354.15|352.45|354.14|352.44|354.15|352.45|354.14|352.44|2
1729756750000|2024-10-24 07:59:10|354.13|352.43|354.17|352.47|354.17|352.47|354.13|352.43|4
1729756760000|2024-10-24 07:59:20|354.18|352.48|354.19|352.49|354.19|352.49|354.15|352.45|7
1729756770000|2024-10-24 07:59:30|354.2|352.5|354.19|352.49|354.2|352.5|354.17|352.47|8
1729756780000|2024-10-24 07:59:40|354.17|352.47|354.15|352.45|354.17|352.47|354.07|352.37|10
1729756790000|2024-10-24 07:59:50|354.18|352.48|354.16|352.46|354.22|352.52|354.16|352.46|13
1729756800000|2024-10-24 08:00:00|354.17|352.47|354.01|352.31|354.22|352.52|354.01|352.31|21
1729756810000|2024-10-24 08:00:10|354|352.3|353.9|352.2|354|352.3|353.86|352.16|15
1729756820000|2024-10-24 08:00:20|353.89|352.19|353.78|352.08|353.89|352.19|353.77|352.07|22
1729756830000|2024-10-24 08:00:30|353.79|352.09|353.76|352.06|353.84|352.14|353.71|352.01|19
1729756840000|2024-10-24 08:00:40|353.77|352.07|353.82|352.12|353.87|352.17|353.77|352.07|16
1729756850000|2024-10-24 08:00:50|353.83|352.13|353.85|352.15|353.87|352.17|353.81|352.11|18
1729756860000|2024-10-24 08:01:00|353.86|352.16|354.06|352.36|354.26|352.56|353.86|352.16|26
1729756870000|2024-10-24 08:01:10|354.1|352.4|354.24|352.54|354.26|352.56|354.1|352.4|16
1729756880000|2024-10-24 08:01:20|354.23|352.53|354.32|352.62|354.32|352.62|354.2|352.5|16
1729756890000|2024-10-24 08:01:30|354.31|352.61|354.28|352.58|354.43|352.73|354.28|352.58|24
1729756900000|2024-10-24 08:01:40|354.29|352.59|354.35|352.65|354.35|352.65|354.27|352.57|14
1729756910000|2024-10-24 08:01:50|354.34|352.64|354.31|352.61|354.38|352.68|354.29|352.59|18
1729756920000|2024-10-24 08:02:00|354.32|352.62|354.18|352.48|354.32|352.62|354.11|352.41|20
1729756930000|2024-10-24 08:02:10|354.2|352.5|354.27|352.57|354.31|352.61|354.18|352.48|23
1729756940000|2024-10-24 08:02:20|354.28|352.58|354.28|352.58|354.32|352.62|354.26|352.56|21
1729756950000|2024-10-24 08:02:30|354.27|352.57|354.36|352.66|354.37|352.67|354.27|352.57|22
1729756960000|2024-10-24 08:02:40|354.37|352.67|354.32|352.62|354.44|352.74|354.31|352.61|17
1729756970000|2024-10-24 08:02:50|354.33|352.63|354.33|352.63|354.34|352.64|354.32|352.62|9
1729756980000|2024-10-24 08:03:00|354.31|352.61|354.36|352.66|354.36|352.66|354.31|352.61|17
1729756990000|2024-10-24 08:03:10|354.35|352.65|354.34|352.64|354.36|352.66|354.33|352.63|10
1729757000000|2024-10-24 08:03:20|354.35|352.65|354.5|352.8|354.5|352.8|354.33|352.63|16
1729757010000|2024-10-24 08:03:30|354.52|352.82|354.75|353.05|354.76|353.06|354.52|352.82|24
1729757020000|2024-10-24 08:03:40|354.77|353.07|354.72|353.02|354.77|353.07|354.71|353.01|8
1729757030000|2024-10-24 08:03:50|354.73|353.03|354.7|353|354.73|353.03|354.68|352.98|17
1729757040000|2024-10-24 08:04:00|354.71|353.01|354.59|352.89|354.74|353.04|354.52|352.82|16
1729757050000|2024-10-24 08:04:10|354.6|352.9|354.61|352.91|354.61|352.91|354.56|352.86|12
1729757060000|2024-10-24 08:04:20|354.63|352.93|354.66|352.96|354.68|352.98|354.61|352.91|13
1729757070000|2024-10-24 08:04:30|354.67|352.97|354.75|353.05|354.75|353.05|354.67|352.97|14
1729757080000|2024-10-24 08:04:40|354.74|353.04|354.7|353|354.81|353.11|354.7|353|12
1729757090000|2024-10-24 08:04:50|354.69|352.99|354.93|353.23|354.95|353.25|354.69|352.99|23
1729757100000|2024-10-24 08:05:00|354.98|353.28|355.17|353.47|355.17|353.47|354.98|353.28|17
1729757110000|2024-10-24 08:05:10|355.2|353.5|355.07|353.37|355.22|353.52|355.04|353.34|16
1729757120000|2024-10-24 08:05:20|355.08|353.38|355.04|353.34|355.08|353.38|355|353.3|21
1729757130000|2024-10-24 08:05:30|355.05|353.35|355.15|353.45|355.17|353.47|355.05|353.35|14
1729757140000|2024-10-24 08:05:40|355.17|353.47|355.23|353.53|355.23|353.53|355.16|353.46|19
1729757150000|2024-10-24 08:05:50|355.24|353.54|355.42|353.72|355.44|353.74|355.24|353.54|14
1729757160000|2024-10-24 08:06:00|355.4|353.7|355.49|353.79|355.5|353.8|355.39|353.69|14
1729757170000|2024-10-24 08:06:10|355.48|353.78|355.45|353.75|355.5|353.8|355.41|353.71|14
1729757180000|2024-10-24 08:06:20|355.46|353.76|355.46|353.76|355.48|353.78|355.45|353.75|11
1729757190000|2024-10-24 08:06:30|355.45|353.75|355.3|353.6|355.45|353.75|355.3|353.6|12
1729757200000|2024-10-24 08:06:40|355.31|353.61|355.18|353.48|355.33|353.63|355.14|353.44|18
1729757210000|2024-10-24 08:06:50|355.19|353.49|355.18|353.48|355.2|353.5|355.1|353.4|13
1729757220000|2024-10-24 08:07:00|355.19|353.49|355.26|353.56|355.3|353.6|355.19|353.49|18
1729757230000|2024-10-24 08:07:10|355.24|353.54|355.26|353.56|355.28|353.58|355.18|353.48|20
1729757240000|2024-10-24 08:07:20|355.27|353.57|355.49|353.79|355.49|353.79|355.27|353.57|7
1729757250000|2024-10-24 08:07:30|355.5|353.8|355.56|353.86|355.56|353.86|355.5|353.8|13
1729757260000|2024-10-24 08:07:40|355.58|353.88|355.57|353.87|355.59|353.89|355.56|353.86|10
1729757270000|2024-10-24 08:07:50|355.61|353.91|355.58|353.88|355.63|353.93|355.55|353.85|13
1729757280000|2024-10-24 08:08:00|355.6|353.9|355.77|354.07|355.77|354.07|355.6|353.9|8
1729757290000|2024-10-24 08:08:10|355.75|354.05|355.76|354.06|355.84|354.14|355.75|354.05|17
1729757300000|2024-10-24 08:08:20|355.66|353.96|354.96|353.26|355.66|353.96|354.96|353.26|25
1729757310000|2024-10-24 08:08:30|354.93|353.23|355.44|353.74|355.44|353.74|354.93|353.23|21
1729757320000|2024-10-24 08:08:40|355.45|353.75|355.44|353.74|355.45|353.75|355.36|353.66|16
1729757330000|2024-10-24 08:08:50|355.43|353.73|355.45|353.75|355.45|353.75|355.4|353.7|19
1729757340000|2024-10-24 08:09:00|355.44|353.74|355.38|353.68|355.47|353.77|355.38|353.68|8
1729757350000|2024-10-24 08:09:10|355.37|353.67|355.44|353.74|355.44|353.74|355.37|353.67|10
1729757360000|2024-10-24 08:09:20|355.43|353.73|355.47|353.77|355.49|353.79|355.41|353.71|14
1729757370000|2024-10-24 08:09:30|355.48|353.78|355.63|353.93|355.63|353.93|355.47|353.77|11
1729757380000|2024-10-24 08:09:40|355.62|353.92|355.63|353.93|355.7|354|355.61|353.91|16
1729757390000|2024-10-24 08:09:50|355.64|353.94|355.55|353.85|355.67|353.97|355.55|353.85|12
1729757400000|2024-10-24 08:10:00|355.57|353.87|355.66|353.96|355.69|353.99|355.57|353.87|17
1729757410000|2024-10-24 08:10:10|355.63|353.93|355.75|354.05|355.75|354.05|355.62|353.92|16
1729757420000|2024-10-24 08:10:20|355.76|354.06|355.61|353.91|355.76|354.06|355.58|353.88|17
1729757430000|2024-10-24 08:10:30|355.63|353.93|355.74|354.04|355.75|354.05|355.63|353.93|13
1729757440000|2024-10-24 08:10:40|355.75|354.05|355.92|354.22|355.92|354.22|355.74|354.04|16
1729757450000|2024-10-24 08:10:50|355.91|354.21|355.95|354.25|355.95|354.25|355.82|354.12|15
1729757460000|2024-10-24 08:11:00|355.96|354.26|355.94|354.24|355.98|354.28|355.93|354.23|11
1729757470000|2024-10-24 08:11:10|355.95|354.25|355.98|354.28|356|354.3|355.95|354.25|23
1729757480000|2024-10-24 08:11:20|355.99|354.29|355.85|354.15|356|354.3|355.85|354.15|21
1729757490000|2024-10-24 08:11:30|355.83|354.13|355.91|354.21|355.92|354.22|355.77|354.07|12
1729757500000|2024-10-24 08:11:40|355.95|354.25|356.02|354.32|356.02|354.32|355.95|354.25|13
1729757510000|2024-10-24 08:11:50|356.03|354.33|356|354.3|356.05|354.35|355.98|354.28|11
1729757520000|2024-10-24 08:12:00|356.01|354.31|356.03|354.33|356.03|354.33|356.01|354.31|2
1729757530000|2024-10-24 08:12:10|356.05|354.35|356.1|354.4|356.11|354.41|356.05|354.35|10
1729757540000|2024-10-24 08:12:20|356.11|354.41|356.12|354.42|356.15|354.45|356.1|354.4|15
1729757550000|2024-10-24 08:12:30|356.11|354.41|356.17|354.47|356.17|354.47|356.11|354.41|13
1729757560000|2024-10-24 08:12:40|356.13|354.43|356.1|354.4|356.18|354.48|356.1|354.4|20
1729757570000|2024-10-24 08:12:50|356.09|354.39|356.11|354.41|356.13|354.43|356.09|354.39|7
1729757580000|2024-10-24 08:13:00|356.13|354.43|356.03|354.33|356.13|354.43|356.03|354.33|8
1729757590000|2024-10-24 08:13:10|356.04|354.34|355.9|354.2|356.04|354.34|355.89|354.19|15
1729757600000|2024-10-24 08:13:20|355.91|354.21|355.92|354.22|355.97|354.27|355.91|354.21|8
1729757610000|2024-10-24 08:13:30|355.91|354.21|355.84|354.14|355.92|354.22|355.82|354.12|6
1729757620000|2024-10-24 08:13:40|355.83|354.13|355.68|353.98|355.84|354.14|355.65|353.95|16
1729757630000|2024-10-24 08:13:50|355.67|353.97|355.72|354.02|355.73|354.03|355.67|353.97|11
1729757640000|2024-10-24 08:14:00|355.75|354.05|355.93|354.23|355.93|354.23|355.75|354.05|17
1729757650000|2024-10-24 08:14:10|355.94|354.24|356.04|354.34|356.05|354.35|355.93|354.23|17
1729757660000|2024-10-24 08:14:20|356.05|354.35|356.02|354.32|356.05|354.35|356.01|354.31|3
1729757670000|2024-10-24 08:14:30|355.98|354.28|356.01|354.31|356.01|354.31|355.94|354.24|7
1729757680000|2024-10-24 08:14:40|356.02|354.32|356.01|354.31|356.03|354.33|355.99|354.29|12
1729757690000|2024-10-24 08:14:50|356.02|354.32|355.96|354.26|356.02|354.32|355.93|354.23|4
1729757700000|2024-10-24 08:15:00|355.93|354.23|355.96|354.26|355.97|354.27|355.93|354.23|13
1729757710000|2024-10-24 08:15:10|355.86|354.16|356.02|354.32|356.02|354.32|355.83|354.13|16
1729757720000|2024-10-24 08:15:20|356.03|354.33|355.84|354.14|356.03|354.33|355.84|354.14|13
1729757730000|2024-10-24 08:15:30|355.85|354.15|355.93|354.23|355.95|354.25|355.84|354.14|19
1729757740000|2024-10-24 08:15:40|355.94|354.24|356.19|354.49|356.19|354.49|355.93|354.23|18
1729757750000|2024-10-24 08:15:50|356.2|354.5|356.25|354.55|356.26|354.56|356.2|354.5|8
1729757760000|2024-10-24 08:16:00|356.27|354.57|356.38|354.68|356.43|354.73|356.24|354.54|19
1729757770000|2024-10-24 08:16:10|356.37|354.67|356.46|354.76|356.46|354.76|356.36|354.66|13
1729757780000|2024-10-24 08:16:20|356.47|354.77|356.62|354.92|356.65|354.95|356.45|354.75|24
1729757790000|2024-10-24 08:16:30|356.63|354.93|356.6|354.9|356.65|354.95|356.54|354.84|20
1729757800000|2024-10-24 08:16:40|356.59|354.89|356.62|354.92|356.66|354.96|356.58|354.88|21
1729757810000|2024-10-24 08:16:50|356.61|354.91|356.58|354.88|356.68|354.98|356.55|354.85|13
1729757820000|2024-10-24 08:17:00|356.54|354.84|356.43|354.73|356.55|354.85|356.42|354.72|5
1729757830000|2024-10-24 08:17:10|356.45|354.75|356.2|354.5|356.45|354.75|356.2|354.5|13
1729757840000|2024-10-24 08:17:20|356.21|354.51|356.23|354.53|356.24|354.54|356.19|354.49|9
1729757850000|2024-10-24 08:17:30|356.22|354.52|356.29|354.59|356.29|354.59|356.13|354.43|15
1729757860000|2024-10-24 08:17:40|356.26|354.56|356.11|354.41|356.3|354.6|356.11|354.41|11
1729757870000|2024-10-24 08:17:50|356.07|354.37|356.09|354.39|356.12|354.42|356.06|354.36|10
1729757880000|2024-10-24 08:18:00|356.11|354.41|355.89|354.19|356.11|354.41|355.89|354.19|13
1729757890000|2024-10-24 08:18:10|355.88|354.18|355.71|354.01|355.89|354.19|355.67|353.97|18
1729757900000|2024-10-24 08:18:20|355.7|354|355.64|353.94|355.7|354|355.55|353.85|20
1729757910000|2024-10-24 08:18:30|355.65|353.95|355.65|353.95|355.66|353.96|355.65|353.95|3
1729757920000|2024-10-24 08:18:40|355.63|353.93|355.5|353.8|355.63|353.93|355.49|353.79|8
1729757930000|2024-10-24 08:18:50|355.47|353.77|355.4|353.7|355.47|353.77|355.36|353.66|13
1729757940000|2024-10-24 08:19:00|355.35|353.65|355.36|353.66|355.39|353.69|355.35|353.65|15
1729757950000|2024-10-24 08:19:10|355.35|353.65|355.48|353.78|355.48|353.78|355.27|353.57|14
1729757960000|2024-10-24 08:19:20|355.47|353.77|355.5|353.8|355.56|353.86|355.44|353.74|14
1729757970000|2024-10-24 08:19:30|355.51|353.81|355.68|353.98|355.68|353.98|355.51|353.81|12
1729757980000|2024-10-24 08:19:40|355.69|353.99|355.64|353.94|355.76|354.06|355.64|353.94|10
1729757990000|2024-10-24 08:19:50|355.67|353.97|355.67|353.97|355.67|353.97|355.65|353.95|4
1729758000000|2024-10-24 08:20:00|355.65|353.95|355.77|354.07|355.79|354.09|355.65|353.95|14
1729758010000|2024-10-24 08:20:10|355.76|354.06|355.74|354.04|355.76|354.06|355.68|353.98|10
1729758020000|2024-10-24 08:20:20|355.76|354.06|355.66|353.96|355.79|354.09|355.65|353.95|13
1729758030000|2024-10-24 08:20:30|355.65|353.95|355.75|354.05|355.75|354.05|355.58|353.88|18
1729758040000|2024-10-24 08:20:40|355.77|354.07|355.78|354.08|355.78|354.08|355.73|354.03|6
1729758050000|2024-10-24 08:20:50|355.77|354.07|355.76|354.06|355.77|354.07|355.73|354.03|5
1729758060000|2024-10-24 08:21:00|355.75|354.05|355.5|353.8|355.75|354.05|355.47|353.77|10
1729758070000|2024-10-24 08:21:10|355.51|353.81|355.44|353.74|355.56|353.86|355.41|353.71|16
1729758080000|2024-10-24 08:21:20|355.43|353.73|355.28|353.58|355.43|353.73|355.28|353.58|17
1729758090000|2024-10-24 08:21:30|355.29|353.59|355.34|353.64|355.34|353.64|355.25|353.55|14
1729758100000|2024-10-24 08:21:40|355.35|353.65|355.27|353.57|355.4|353.7|355.27|353.57|9
1729758110000|2024-10-24 08:21:50|355.28|353.58|355.35|353.65|355.35|353.65|355.26|353.56|11
1729758120000|2024-10-24 08:22:00|355.36|353.66|355.34|353.64|355.36|353.66|355.34|353.64|3
1729758130000|2024-10-24 08:22:10|355.26|353.56|355.13|353.43|355.3|353.6|355.13|353.43|11
1729758140000|2024-10-24 08:22:20|355.15|353.45|355.24|353.54|355.26|353.56|355.15|353.45|11
1729758150000|2024-10-24 08:22:30|355.25|353.55|355.11|353.41|355.25|353.55|355.1|353.4|12
1729758160000|2024-10-24 08:22:40|355.12|353.42|355.16|353.46|355.17|353.47|355.12|353.42|6
1729758170000|2024-10-24 08:22:50|355.13|353.43|355.24|353.54|355.24|353.54|355.1|353.4|15
1729758180000|2024-10-24 08:23:00|355.25|353.55|355.44|353.74|355.44|353.74|355.24|353.54|16
1729758190000|2024-10-24 08:23:10|355.42|353.72|355.37|353.67|355.42|353.72|355.34|353.64|8
1729758200000|2024-10-24 08:23:20|355.38|353.68|355.45|353.75|355.45|353.75|355.38|353.68|5
1729758210000|2024-10-24 08:23:30|355.46|353.76|355.48|353.78|355.49|353.79|355.45|353.75|9
1729758220000|2024-10-24 08:23:40|355.49|353.79|355.51|353.81|355.52|353.82|355.47|353.77|8
1729758230000|2024-10-24 08:23:50|355.52|353.82|355.43|353.73|355.52|353.82|355.43|353.73|7
1729758240000|2024-10-24 08:24:00|355.44|353.74|355.51|353.81|355.51|353.81|355.44|353.74|6
1729758250000|2024-10-24 08:24:10|355.53|353.83|355.53|353.83|355.54|353.84|355.52|353.82|6
1729758260000|2024-10-24 08:24:20|355.52|353.82|355.52|353.82|355.52|353.82|355.52|353.82|1
1729758270000|2024-10-24 08:24:30|355.55|353.85|355.54|353.84|355.56|353.86|355.52|353.82|12
1729758280000|2024-10-24 08:24:40|355.55|353.85|355.54|353.84|355.55|353.85|355.54|353.84|4
1729758290000|2024-10-24 08:24:50|355.55|353.85|355.64|353.94|355.75|354.05|355.54|353.84|17
1729758300000|2024-10-24 08:25:00|355.65|353.95|355.53|353.83|355.65|353.95|355.53|353.83|8
1729758310000|2024-10-24 08:25:10|355.51|353.81|355.4|353.7|355.51|353.81|355.4|353.7|22
1729758320000|2024-10-24 08:25:20|355.37|353.67|355.35|353.65|355.39|353.69|355.34|353.64|13
1729758330000|2024-10-24 08:25:30|355.4|353.7|355.45|353.75|355.46|353.76|355.38|353.68|9
1729758340000|2024-10-24 08:25:40|355.44|353.74|355.24|353.54|355.44|353.74|355.23|353.53|13
1729758350000|2024-10-24 08:25:50|355.25|353.55|355.26|353.56|355.28|353.58|355.24|353.54|12
1729758360000|2024-10-24 08:26:00|355.25|353.55|355.28|353.58|355.28|353.58|355.23|353.53|11
1729758370000|2024-10-24 08:26:10|355.27|353.57|355.15|353.45|355.27|353.57|355.15|353.45|20
1729758380000|2024-10-24 08:26:20|355.14|353.44|355.06|353.36|355.15|353.45|355.02|353.32|10
1729758390000|2024-10-24 08:26:30|355.07|353.37|355.27|353.57|355.27|353.57|355.07|353.37|16
1729758400000|2024-10-24 08:26:40|355.26|353.56|355.35|353.65|355.35|353.65|355.26|353.56|7
1729758410000|2024-10-24 08:26:50|355.34|353.64|355.57|353.87|355.57|353.87|355.34|353.64|13
1729758420000|2024-10-24 08:27:00|355.58|353.88|355.86|354.16|355.87|354.17|355.58|353.88|16
1729758430000|2024-10-24 08:27:10|355.87|354.17|355.86|354.16|355.9|354.2|355.86|354.16|15
1729758440000|2024-10-24 08:27:20|355.85|354.15|355.75|354.05|355.87|354.17|355.72|354.02|12
1729758450000|2024-10-24 08:27:30|355.76|354.06|355.77|354.07|355.85|354.15|355.76|354.06|12
1729758460000|2024-10-24 08:27:40|355.78|354.08|355.85|354.15|355.86|354.16|355.76|354.06|15
1729758470000|2024-10-24 08:27:50|355.86|354.16|355.86|354.16|355.88|354.18|355.84|354.14|10
1729758480000|2024-10-24 08:28:00|355.85|354.15|355.84|354.14|355.87|354.17|355.84|354.14|5
1729758490000|2024-10-24 08:28:10|355.81|354.11|355.78|354.08|355.81|354.11|355.78|354.08|2
1729758500000|2024-10-24 08:28:20|355.76|354.06|355.76|354.06|355.76|354.06|355.76|354.06|1
1729758510000|2024-10-24 08:28:30|355.78|354.08|355.76|354.06|355.78|354.08|355.76|354.06|4
1729758520000|2024-10-24 08:28:40|355.74|354.04|355.75|354.05|355.75|354.05|355.66|353.96|17
1729758530000|2024-10-24 08:28:50|355.76|354.06|355.78|354.08|355.8|354.1|355.76|354.06|8
1729758550000|2024-10-24 08:29:10|355.77|354.07|355.67|353.97|355.77|354.07|355.65|353.95|7
1729758560000|2024-10-24 08:29:20|355.69|353.99|355.67|353.97|355.69|353.99|355.66|353.96|7
1729758570000|2024-10-24 08:29:30|355.66|353.96|355.53|353.83|355.66|353.96|355.53|353.83|4
1729758580000|2024-10-24 08:29:40|355.51|353.81|355.55|353.85|355.55|353.85|355.51|353.81|4
1729758590000|2024-10-24 08:29:50|355.53|353.83|355.54|353.84|355.54|353.84|355.53|353.83|2
1729758600000|2024-10-24 08:30:00|355.53|353.83|355.47|353.77|355.53|353.83|355.47|353.77|5
1729758610000|2024-10-24 08:30:10|355.52|353.82|355.36|353.66|355.52|353.82|355.29|353.59|11
1729758620000|2024-10-24 08:30:20|355.37|353.67|355.26|353.56|355.39|353.69|355.21|353.51|16
1729758630000|2024-10-24 08:30:30|355.22|353.52|355.33|353.63|355.35|353.65|355.18|353.48|20
1729758640000|2024-10-24 08:30:40|355.29|353.59|355.37|353.67|355.37|353.67|355.29|353.59|15
1729758650000|2024-10-24 08:30:50|355.38|353.68|355.47|353.77|355.47|353.77|355.35|353.65|21
1729758660000|2024-10-24 08:31:00|355.49|353.79|355.73|354.03|355.74|354.04|355.48|353.78|24
1729758670000|2024-10-24 08:31:10|355.74|354.04|356.02|354.32|356.06|354.36|355.7|354|18
1729758680000|2024-10-24 08:31:20|356.01|354.31|355.94|354.24|356.02|354.32|355.89|354.19|13
1729758690000|2024-10-24 08:31:30|355.92|354.22|355.9|354.2|355.93|354.23|355.9|354.2|4
1729758700000|2024-10-24 08:31:40|355.89|354.19|355.97|354.27|355.97|354.27|355.88|354.18|6
1729758710000|2024-10-24 08:31:50|355.95|354.25|356.03|354.33|356.03|354.33|355.95|354.25|11
1729758720000|2024-10-24 08:32:00|356.05|354.35|356.09|354.39|356.14|354.44|356.04|354.34|14
1729758730000|2024-10-24 08:32:10|356.1|354.4|356.03|354.33|356.1|354.4|356.03|354.33|7
1729758740000|2024-10-24 08:32:20|356.04|354.34|356.22|354.52|356.22|354.52|356.04|354.34|15
1729758750000|2024-10-24 08:32:30|356.18|354.48|356.12|354.42|356.18|354.48|356.12|354.42|6
1729758760000|2024-10-24 08:32:40|356.1|354.4|356.02|354.32|356.1|354.4|356.01|354.31|9
1729758770000|2024-10-24 08:32:50|356.03|354.33|356.04|354.34|356.04|354.34|356.03|354.33|4
1729758780000|2024-10-24 08:33:00|356.03|354.33|356.03|354.33|356.03|354.33|355.94|354.24|10
1729758790000|2024-10-24 08:33:10|356.02|354.32|355.96|354.26|356.03|354.33|355.96|354.26|7
1729758800000|2024-10-24 08:33:20|355.94|354.24|355.95|354.25|355.95|354.25|355.94|354.24|2
1729758810000|2024-10-24 08:33:30|355.96|354.26|356|354.3|356.06|354.36|355.96|354.26|14
1729758820000|2024-10-24 08:33:40|356.01|354.31|356.05|354.35|356.08|354.38|356|354.3|18
1729758830000|2024-10-24 08:33:50|356.06|354.36|356.04|354.34|356.08|354.38|355.99|354.29|17
1729758840000|2024-10-24 08:34:00|356|354.3|355.68|353.98|356.01|354.31|355.68|353.98|12
1729758850000|2024-10-24 08:34:10|355.65|353.95|355.77|354.07|355.78|354.08|355.62|353.92|15
1729758860000|2024-10-24 08:34:20|355.78|354.08|355.64|353.94|355.83|354.13|355.64|353.94|13
1729758870000|2024-10-24 08:34:30|355.63|353.93|355.52|353.82|355.63|353.93|355.46|353.76|11
1729758880000|2024-10-24 08:34:40|355.56|353.86|355.65|353.95|355.65|353.95|355.55|353.85|17
1729758890000|2024-10-24 08:34:50|355.66|353.96|355.56|353.86|355.66|353.96|355.56|353.86|4
1729758900000|2024-10-24 08:35:00|355.58|353.88|355.56|353.86|355.58|353.88|355.54|353.84|14
1729758910000|2024-10-24 08:35:10|355.61|353.91|355.67|353.97|355.76|354.06|355.58|353.88|24
1729758920000|2024-10-24 08:35:20|355.68|353.98|355.67|353.97|355.76|354.06|355.67|353.97|13
1729758930000|2024-10-24 08:35:30|355.68|353.98|355.5|353.8|355.7|354|355.5|353.8|12
1729758940000|2024-10-24 08:35:40|355.49|353.79|355.36|353.66|355.49|353.79|355.33|353.63|18
1729758950000|2024-10-24 08:35:50|355.29|353.59|355.36|353.66|355.36|353.66|355.28|353.58|14
1729758960000|2024-10-24 08:36:00|355.34|353.64|355.26|353.56|355.38|353.68|355.26|353.56|21
1729758970000|2024-10-24 08:36:10|355.25|353.55|355.12|353.42|355.25|353.55|355.12|353.42|13
1729758980000|2024-10-24 08:36:20|355.11|353.41|355.23|353.53|355.23|353.53|355.03|353.33|19
1729758990000|2024-10-24 08:36:30|355.22|353.52|355.17|353.47|355.22|353.52|355.13|353.43|13
1729759000000|2024-10-24 08:36:40|355.16|353.46|355.25|353.55|355.25|353.55|355.16|353.46|8
1729759010000|2024-10-24 08:36:50|355.3|353.6|355.23|353.53|355.31|353.61|355.23|353.53|16
1729759020000|2024-10-24 08:37:00|355.26|353.56|355.17|353.47|355.27|353.57|355.16|353.46|17
1729759030000|2024-10-24 08:37:10|355.18|353.48|355.1|353.4|355.18|353.48|355.1|353.4|12
1729759040000|2024-10-24 08:37:20|355.07|353.37|354.97|353.27|355.08|353.38|354.87|353.17|16
1729759050000|2024-10-24 08:37:30|354.98|353.28|354.89|353.19|354.98|353.28|354.88|353.18|14
1729759060000|2024-10-24 08:37:40|354.92|353.22|354.94|353.24|355.04|353.34|354.92|353.22|17
1729759070000|2024-10-24 08:37:50|354.93|353.23|354.85|353.15|354.93|353.23|354.84|353.14|13
1729759080000|2024-10-24 08:38:00|354.86|353.16|354.79|353.09|354.9|353.2|354.79|353.09|15
1729759090000|2024-10-24 08:38:10|354.77|353.07|354.79|353.09|354.79|353.09|354.74|353.04|6
1729759100000|2024-10-24 08:38:20|354.78|353.08|354.91|353.21|354.91|353.21|354.76|353.06|15
1729759110000|2024-10-24 08:38:30|354.9|353.2|354.89|353.19|354.93|353.23|354.89|353.19|8
1729759120000|2024-10-24 08:38:40|354.9|353.2|354.95|353.25|354.97|353.27|354.9|353.2|10
1729759130000|2024-10-24 08:38:50|354.96|353.26|354.97|353.27|354.97|353.27|354.95|353.25|5
1729759140000|2024-10-24 08:39:00|354.91|353.21|354.92|353.22|354.92|353.22|354.88|353.18|7
1729759150000|2024-10-24 08:39:10|354.93|353.23|354.95|353.25|355.07|353.37|354.93|353.23|12
1729759160000|2024-10-24 08:39:20|354.93|353.23|354.87|353.17|354.93|353.23|354.79|353.09|14
1729759170000|2024-10-24 08:39:30|354.86|353.16|354.83|353.13|354.87|353.17|354.82|353.12|9
1729759180000|2024-10-24 08:39:40|354.86|353.16|354.8|353.1|354.88|353.18|354.8|353.1|9
1729759190000|2024-10-24 08:39:50|354.81|353.11|354.8|353.1|354.81|353.11|354.79|353.09|3
1729759200000|2024-10-24 08:40:00|354.82|353.12|354.89|353.19|354.92|353.22|354.8|353.1|11
1729759210000|2024-10-24 08:40:10|354.9|353.2|355.08|353.38|355.08|353.38|354.89|353.19|20
1729759220000|2024-10-24 08:40:20|355.06|353.36|355.33|353.63|355.34|353.64|355.06|353.36|25
1729759230000|2024-10-24 08:40:30|355.34|353.64|355.41|353.71|355.41|353.71|355.34|353.64|19
1729759240000|2024-10-24 08:40:40|355.43|353.73|355.35|353.65|355.46|353.76|355.34|353.64|11
1729759250000|2024-10-24 08:40:50|355.33|353.63|355.36|353.66|355.45|353.75|355.31|353.61|15
1729759260000|2024-10-24 08:41:00|355.37|353.67|355.37|353.67|355.43|353.73|355.34|353.64|18
1729759270000|2024-10-24 08:41:10|355.36|353.66|355.29|353.59|355.36|353.66|355.29|353.59|7
1729759280000|2024-10-24 08:41:20|355.28|353.58|355.05|353.35|355.28|353.58|355|353.3|18
1729759290000|2024-10-24 08:41:30|355.08|353.38|355.09|353.39|355.11|353.41|355.07|353.37|7
1729759300000|2024-10-24 08:41:40|355.01|353.31|355.04|353.34|355.05|353.35|355|353.3|12
1729759310000|2024-10-24 08:41:50|355.02|353.32|354.88|353.18|355.02|353.32|354.86|353.16|13
1729759320000|2024-10-24 08:42:00|354.89|353.19|354.81|353.11|354.9|353.2|354.81|353.11|12
1729759330000|2024-10-24 08:42:10|354.76|353.06|354.81|353.11|354.81|353.11|354.69|352.99|22
1729759340000|2024-10-24 08:42:20|354.85|353.15|354.76|353.06|354.85|353.15|354.76|353.06|15
1729759350000|2024-10-24 08:42:30|354.75|353.05|354.73|353.03|354.78|353.08|354.69|352.99|16
1729759360000|2024-10-24 08:42:40|354.75|353.05|354.76|353.06|354.8|353.1|354.75|353.05|14
1729759370000|2024-10-24 08:42:50|354.75|353.05|354.78|353.08|354.78|353.08|354.71|353.01|18
1729759380000|2024-10-24 08:43:00|354.79|353.09|354.78|353.08|354.83|353.13|354.78|353.08|10
1729759390000|2024-10-24 08:43:10|354.79|353.09|354.86|353.16|354.86|353.16|354.79|353.09|6
1729759400000|2024-10-24 08:43:20|354.85|353.15|354.78|353.08|354.85|353.15|354.78|353.08|11
1729759410000|2024-10-24 08:43:30|354.79|353.09|354.78|353.08|354.83|353.13|354.78|353.08|6
1729759420000|2024-10-24 08:43:40|354.77|353.07|354.76|353.06|354.77|353.07|354.76|353.06|6
1729759430000|2024-10-24 08:43:50|354.75|353.05|354.74|353.04|354.75|353.05|354.74|353.04|2
1729759450000|2024-10-24 08:44:10|354.73|353.03|354.72|353.02|354.73|353.03|354.72|353.02|2
1729759460000|2024-10-24 08:44:20|354.71|353.01|354.67|352.97|354.71|353.01|354.67|352.97|5
1729759470000|2024-10-24 08:44:30|354.73|353.03|354.74|353.04|354.74|353.04|354.7|353|5
1729759500000|2024-10-24 08:45:00|354.73|353.03|354.73|353.03|354.74|353.04|354.71|353.01|5
1729759510000|2024-10-24 08:45:10|354.72|353.02|354.72|353.02|354.74|353.04|354.72|353.02|4
1729759520000|2024-10-24 08:45:20|354.71|353.01|354.23|352.53|354.71|353.01|354.14|352.44|19
1729759530000|2024-10-24 08:45:30|354.22|352.52|354.3|352.6|354.33|352.63|354.22|352.52|17
1729759540000|2024-10-24 08:45:40|354.31|352.61|354.15|352.45|354.38|352.68|354.14|352.44|16
1729759550000|2024-10-24 08:45:50|354.14|352.44|354.05|352.35|354.14|352.44|354.03|352.33|19
1729759560000|2024-10-24 08:46:00|354.07|352.37|354|352.3|354.09|352.39|353.94|352.24|16
1729759570000|2024-10-24 08:46:10|353.97|352.27|353.88|352.18|353.99|352.29|353.83|352.13|22
1729759580000|2024-10-24 08:46:20|353.86|352.16|353.94|352.24|353.95|352.25|353.82|352.12|14
1729759590000|2024-10-24 08:46:30|353.9|352.2|353.87|352.17|353.9|352.2|353.83|352.13|11
1729759600000|2024-10-24 08:46:40|353.86|352.16|353.77|352.07|353.88|352.18|353.72|352.02|19
1729759610000|2024-10-24 08:46:50|353.74|352.04|353.77|352.07|353.77|352.07|353.73|352.03|17
1729759620000|2024-10-24 08:47:00|353.8|352.1|353.85|352.15|353.88|352.18|353.79|352.09|16
1729759630000|2024-10-24 08:47:10|353.87|352.17|353.85|352.15|353.88|352.18|353.81|352.11|23
1729759640000|2024-10-24 08:47:20|353.86|352.16|354.36|352.66|354.36|352.66|353.85|352.15|24
1729759650000|2024-10-24 08:47:30|354.35|352.65|354.29|352.59|354.35|352.65|354.29|352.59|8
1729759660000|2024-10-24 08:47:40|354.28|352.58|354.2|352.5|354.28|352.58|354.11|352.41|15
1729759670000|2024-10-24 08:47:50|354.21|352.51|354.31|352.61|354.31|352.61|354.21|352.51|12
1729759680000|2024-10-24 08:48:00|354.33|352.63|354.02|352.32|354.37|352.67|354.02|352.32|21
1729759690000|2024-10-24 08:48:10|353.99|352.29|353.94|352.24|354.05|352.35|353.92|352.22|15
1729759700000|2024-10-24 08:48:20|353.95|352.25|354.12|352.42|354.17|352.47|353.95|352.25|21
1729759710000|2024-10-24 08:48:30|354.13|352.43|354.19|352.49|354.29|352.59|354.13|352.43|20
1729759720000|2024-10-24 08:48:40|354.18|352.48|354.2|352.5|354.21|352.51|354.12|352.42|14
1729759730000|2024-10-24 08:48:50|354.21|352.51|354.06|352.36|354.21|352.51|354.06|352.36|12
1729759740000|2024-10-24 08:49:00|354.07|352.37|354.12|352.42|354.12|352.42|354.06|352.36|10
1729759750000|2024-10-24 08:49:10|354.14|352.44|354.29|352.59|354.31|352.61|354.14|352.44|18
1729759760000|2024-10-24 08:49:20|354.28|352.58|354.32|352.62|354.32|352.62|354.22|352.52|13
1729759770000|2024-10-24 08:49:30|354.33|352.63|354.12|352.42|354.34|352.64|354.12|352.42|12
1729759780000|2024-10-24 08:49:40|354.13|352.43|354.05|352.35|354.15|352.45|354.05|352.35|11
1729759790000|2024-10-24 08:49:50|354.07|352.37|354.08|352.38|354.16|352.46|354.07|352.37|9
1729759800000|2024-10-24 08:50:00|354.09|352.39|354.13|352.43|354.22|352.52|354.07|352.37|16
1729759810000|2024-10-24 08:50:10|354.14|352.44|354.22|352.52|354.22|352.52|354.08|352.38|12
1729759820000|2024-10-24 08:50:20|354.21|352.51|354.06|352.36|354.24|352.54|354.06|352.36|17
1729759830000|2024-10-24 08:50:30|354.04|352.34|353.84|352.14|354.06|352.36|353.84|352.14|20
1729759840000|2024-10-24 08:50:40|353.85|352.15|353.84|352.14|353.88|352.18|353.84|352.14|10
1729759850000|2024-10-24 08:50:50|353.85|352.15|353.77|352.07|353.88|352.18|353.71|352.01|20
1729759860000|2024-10-24 08:51:00|353.79|352.09|353.75|352.05|353.85|352.15|353.73|352.03|18
1729759870000|2024-10-24 08:51:10|353.77|352.07|353.83|352.13|353.84|352.14|353.73|352.03|13
1729759880000|2024-10-24 08:51:20|353.81|352.11|353.8|352.1|353.85|352.15|353.8|352.1|7
1729759890000|2024-10-24 08:51:30|353.79|352.09|353.52|351.82|353.79|352.09|353.5|351.8|19
1729759900000|2024-10-24 08:51:40|353.54|351.84|353.62|351.92|353.63|351.93|353.54|351.84|15
1729759910000|2024-10-24 08:51:50|353.63|351.93|353.53|351.83|353.63|351.93|353.53|351.83|8
1729759920000|2024-10-24 08:52:00|353.55|351.85|353.38|351.68|353.58|351.88|353.38|351.68|18
1729759930000|2024-10-24 08:52:10|353.37|351.67|353.4|351.7|353.4|351.7|353.28|351.58|20
1729759940000|2024-10-24 08:52:20|353.39|351.69|353.37|351.67|353.41|351.71|353.33|351.63|14
1729759950000|2024-10-24 08:52:30|353.34|351.64|353.33|351.63|353.34|351.64|353.27|351.57|11
1729759960000|2024-10-24 08:52:40|353.34|351.64|353.41|351.71|353.51|351.81|353.34|351.64|14
1729759970000|2024-10-24 08:52:50|353.42|351.72|353.29|351.59|353.46|351.76|353.25|351.55|14
1729759980000|2024-10-24 08:53:00|353.31|351.61|353.27|351.57|353.33|351.63|353.25|351.55|11
1729759990000|2024-10-24 08:53:10|353.26|351.56|353.3|351.6|353.31|351.61|353.26|351.56|6
1729760000000|2024-10-24 08:53:20|353.31|351.61|353.26|351.56|353.34|351.64|353.24|351.54|21
1729760010000|2024-10-24 08:53:30|353.27|351.57|353.17|351.47|353.27|351.57|353.17|351.47|7
1729760020000|2024-10-24 08:53:40|353.18|351.48|353.15|351.45|353.22|351.52|353.15|351.45|11
1729760030000|2024-10-24 08:53:50|353.16|351.46|353.05|351.35|353.18|351.48|352.95|351.25|19
1729760040000|2024-10-24 08:54:00|353.06|351.36|353.05|351.35|353.09|351.39|353.01|351.31|11
1729760050000|2024-10-24 08:54:10|353.04|351.34|353.22|351.52|353.22|351.52|352.98|351.28|21
1729760060000|2024-10-24 08:54:20|353.16|351.46|353.17|351.47|353.18|351.48|353.14|351.44|9
1729760070000|2024-10-24 08:54:30|353.19|351.49|353.17|351.47|353.25|351.55|353.15|351.45|11
1729760080000|2024-10-24 08:54:40|353.19|351.49|353.13|351.43|353.22|351.52|353.13|351.43|9
1729760090000|2024-10-24 08:54:50|353.12|351.42|352.96|351.26|353.12|351.42|352.96|351.26|11
1729760100000|2024-10-24 08:55:00|352.97|351.27|352.74|351.04|352.97|351.27|352.69|350.99|15
1729760110000|2024-10-24 08:55:10|352.81|351.11|352.89|351.19|352.9|351.2|352.81|351.11|15
1729760120000|2024-10-24 08:55:20|352.9|351.2|352.87|351.17|352.94|351.24|352.85|351.15|12
1729760130000|2024-10-24 08:55:30|352.88|351.18|352.81|351.11|352.92|351.22|352.81|351.11|10
1729760140000|2024-10-24 08:55:40|352.82|351.12|353.28|351.58|353.28|351.58|352.82|351.12|18
1729760150000|2024-10-24 08:55:50|353.3|351.6|353.43|351.73|353.49|351.79|353.3|351.6|12
1729760160000|2024-10-24 08:56:00|353.44|351.74|353.49|351.79|353.55|351.85|353.25|351.55|20
1729760170000|2024-10-24 08:56:10|353.5|351.8|353.33|351.63|353.54|351.84|353.33|351.63|13
1729760180000|2024-10-24 08:56:20|353.34|351.64|353.12|351.42|353.35|351.65|353.12|351.42|15
1729760190000|2024-10-24 08:56:30|353.13|351.43|353.04|351.34|353.15|351.45|353.04|351.34|18
1729760200000|2024-10-24 08:56:40|352.99|351.29|352.99|351.29|353.03|351.33|352.95|351.25|18
1729760210000|2024-10-24 08:56:50|353.01|351.31|353.02|351.32|353.05|351.35|353.01|351.31|9
1729760220000|2024-10-24 08:57:00|353.01|351.31|352.84|351.14|353.02|351.32|352.81|351.11|20
1729760230000|2024-10-24 08:57:10|352.83|351.13|353.06|351.36|353.06|351.36|352.79|351.09|21
1729760240000|2024-10-24 08:57:20|353.05|351.35|352.9|351.2|353.06|351.36|352.9|351.2|11
1729760250000|2024-10-24 08:57:30|352.91|351.21|352.79|351.09|352.93|351.23|352.79|351.09|15
1729760260000|2024-10-24 08:57:40|352.78|351.08|352.81|351.11|352.92|351.22|352.69|350.99|26
1729760270000|2024-10-24 08:57:50|352.79|351.09|352.85|351.15|352.86|351.16|352.73|351.03|14
1729760280000|2024-10-24 08:58:00|352.87|351.17|352.88|351.18|352.94|351.24|352.87|351.17|21
1729760290000|2024-10-24 08:58:10|352.89|351.19|353.02|351.32|353.1|351.4|352.89|351.19|19
1729760300000|2024-10-24 08:58:20|353.04|351.34|352.96|351.26|353.04|351.34|352.92|351.22|18
1729760310000|2024-10-24 08:58:30|352.97|351.27|353|351.3|353.07|351.37|352.97|351.27|23
1729760320000|2024-10-24 08:58:40|353.02|351.32|352.93|351.23|353.02|351.32|352.93|351.23|13
1729760330000|2024-10-24 08:58:50|352.92|351.22|352.96|351.26|353.01|351.31|352.91|351.21|18
1729760340000|2024-10-24 08:59:00|352.95|351.25|352.77|351.07|352.95|351.25|352.75|351.05|22
1729760350000|2024-10-24 08:59:10|352.79|351.09|352.77|351.07|352.88|351.18|352.77|351.07|18
1729760360000|2024-10-24 08:59:20|352.74|351.04|352.51|350.81|352.75|351.05|352.5|350.8|22
1729760370000|2024-10-24 08:59:30|352.52|350.82|352.49|350.79|352.52|350.82|352.46|350.76|15
1729760380000|2024-10-24 08:59:40|352.48|350.78|352.56|350.86|352.6|350.9|352.48|350.78|24
1729760390000|2024-10-24 08:59:50|352.54|350.84|352.55|350.85|352.55|350.85|352.35|350.65|19
1729760400000|2024-10-24 09:00:00|352.54|350.84|352.94|351.24|352.94|351.24|352.54|350.84|25
1729760410000|2024-10-24 09:00:10|352.95|351.25|353.15|351.45|353.15|351.45|352.91|351.21|26
1729760420000|2024-10-24 09:00:20|353.14|351.44|352.81|351.11|353.15|351.45|352.81|351.11|29
1729760430000|2024-10-24 09:00:30|352.77|351.07|352.61|350.91|352.84|351.14|352.61|350.91|24
1729760440000|2024-10-24 09:00:40|352.59|350.89|352.66|350.96|352.83|351.13|352.54|350.84|28
1729760450000|2024-10-24 09:00:50|352.67|350.97|352.72|351.02|352.77|351.07|352.67|350.97|26
1729760460000|2024-10-24 09:01:00|352.73|351.03|352.84|351.14|352.84|351.14|352.65|350.95|29
1729760470000|2024-10-24 09:01:10|352.85|351.15|352.84|351.14|352.96|351.26|352.76|351.06|27
1729760480000|2024-10-24 09:01:20|352.8|351.1|352.83|351.13|352.9|351.2|352.77|351.07|21
1729760490000|2024-10-24 09:01:30|352.82|351.12|352.83|351.13|352.97|351.27|352.81|351.11|28
1729760500000|2024-10-24 09:01:40|352.8|351.1|352.82|351.12|352.89|351.19|352.8|351.1|21
1729760510000|2024-10-24 09:01:50|352.83|351.13|352.64|350.94|352.83|351.13|352.64|350.94|20
1729760520000|2024-10-24 09:02:00|352.63|350.93|352.31|350.61|352.81|351.11|352.25|350.55|34
1729760530000|2024-10-24 09:02:10|352.32|350.62|352.33|350.63|352.34|350.64|352.23|350.53|27
1729760540000|2024-10-24 09:02:20|352.35|350.65|352.15|350.45|352.38|350.68|352.08|350.38|28
1729760550000|2024-10-24 09:02:30|352.16|350.46|352.39|350.69|352.44|350.74|352.16|350.46|32
1729760560000|2024-10-24 09:02:40|352.41|350.71|352.26|350.56|352.41|350.71|352.24|350.54|16
1729760570000|2024-10-24 09:02:50|352.25|350.55|352.15|350.45|352.26|350.56|352.08|350.38|22
1729760580000|2024-10-24 09:03:00|352.12|350.42|352.23|350.53|352.23|350.53|352.1|350.4|20
1729760590000|2024-10-24 09:03:10|352.3|350.6|352.6|350.9|352.71|351.01|352.3|350.6|18
1729760600000|2024-10-24 09:03:20|352.61|350.91|352.73|351.03|352.75|351.05|352.6|350.9|22
1729760610000|2024-10-24 09:03:30|352.7|351|352.59|350.89|352.7|351|352.53|350.83|17
1729760620000|2024-10-24 09:03:40|352.61|350.91|352.75|351.05|352.75|351.05|352.61|350.91|21
1729760630000|2024-10-24 09:03:50|352.74|351.04|352.63|350.93|352.76|351.06|352.63|350.93|18
1729760640000|2024-10-24 09:04:00|352.62|350.92|352.27|350.57|352.62|350.92|352.25|350.55|27
1729760650000|2024-10-24 09:04:10|352.29|350.59|352.18|350.48|352.39|350.69|352.18|350.48|24
1729760660000|2024-10-24 09:04:20|352.19|350.49|352.11|350.41|352.23|350.53|352.06|350.36|17
1729760670000|2024-10-24 09:04:30|352.12|350.42|351.94|350.24|352.14|350.44|351.88|350.18|25
1729760680000|2024-10-24 09:04:40|351.95|350.25|352.01|350.31|352.01|350.31|351.89|350.19|24
1729760690000|2024-10-24 09:04:50|352.02|350.32|351.91|350.21|352.12|350.42|351.89|350.19|27
1729760700000|2024-10-24 09:05:00|351.95|350.25|351.86|350.16|352.09|350.39|351.86|350.16|31
1729760710000|2024-10-24 09:05:10|351.85|350.15|352.08|350.38|352.08|350.38|351.68|349.98|32
1729760720000|2024-10-24 09:05:20|352.09|350.39|351.67|349.97|352.12|350.42|351.67|349.97|30
1729760730000|2024-10-24 09:05:30|351.66|349.96|351.6|349.9|351.78|350.08|351.6|349.9|31
1729760740000|2024-10-24 09:05:40|351.62|349.92|351.59|349.89|351.71|350.01|351.59|349.89|21
1729760750000|2024-10-24 09:05:50|351.61|349.91|351.61|349.91|351.64|349.94|351.59|349.89|15
1729760760000|2024-10-24 09:06:00|351.62|349.92|351.83|350.13|351.84|350.14|351.62|349.92|25
1729760770000|2024-10-24 09:06:10|351.84|350.14|351.81|350.11|351.85|350.15|351.69|349.99|25
1729760780000|2024-10-24 09:06:20|351.83|350.13|352.12|350.42|352.12|350.42|351.83|350.13|25
1729760790000|2024-10-24 09:06:30|352.15|350.45|352.28|350.58|352.31|350.61|352.15|350.45|17
1729760800000|2024-10-24 09:06:40|352.29|350.59|352.36|350.66|352.36|350.66|352.26|350.56|11
1729760810000|2024-10-24 09:06:50|352.37|350.67|352.53|350.83|352.57|350.87|352.37|350.67|22
1729760820000|2024-10-24 09:07:00|352.54|350.84|352.9|351.2|352.9|351.2|352.53|350.83|23
1729760830000|2024-10-24 09:07:10|352.83|351.13|352.96|351.26|352.97|351.27|352.76|351.06|26
1729760840000|2024-10-24 09:07:20|352.98|351.28|353.23|351.53|353.26|351.56|352.98|351.28|23
1729760850000|2024-10-24 09:07:30|353.3|351.6|353.19|351.49|353.36|351.66|353.12|351.42|21
1729760860000|2024-10-24 09:07:40|353.2|351.5|353.24|351.54|353.26|351.56|353.2|351.5|10
1729760870000|2024-10-24 09:07:50|353.29|351.59|353.32|351.62|353.35|351.65|353.28|351.58|18
1729760880000|2024-10-24 09:08:00|353.33|351.63|353.53|351.83|353.53|351.83|353.31|351.61|28
1729760890000|2024-10-24 09:08:10|353.54|351.84|353.67|351.97|353.71|352.01|353.54|351.84|22
1729760900000|2024-10-24 09:08:20|353.65|351.95|353.71|352.01|353.71|352.01|353.63|351.93|10
1729760910000|2024-10-24 09:08:30|353.68|351.98|353.72|352.02|353.73|352.03|353.61|351.91|18
1729760920000|2024-10-24 09:08:40|353.7|352|353.74|352.04|353.76|352.06|353.63|351.93|26
1729760930000|2024-10-24 09:08:50|353.73|352.03|353.83|352.13|353.83|352.13|353.73|352.03|22
1729760940000|2024-10-24 09:09:00|353.85|352.15|354.12|352.42|354.12|352.42|353.85|352.15|24
1729760950000|2024-10-24 09:09:10|354.13|352.43|353.94|352.24|354.13|352.43|353.91|352.21|19
1729760960000|2024-10-24 09:09:20|353.9|352.2|353.72|352.02|353.91|352.21|353.71|352.01|16
1729760970000|2024-10-24 09:09:30|353.73|352.03|353.93|352.23|353.95|352.25|353.69|351.99|17
1729760980000|2024-10-24 09:09:40|353.91|352.21|353.96|352.26|354.05|352.35|353.91|352.21|17
1729760990000|2024-10-24 09:09:50|353.94|352.24|354.42|352.72|354.44|352.74|353.92|352.22|27
1729761000000|2024-10-24 09:10:00|354.4|352.7|354.3|352.6|354.54|352.84|354.3|352.6|31
1729761010000|2024-10-24 09:10:10|354.29|352.59|354.18|352.48|354.29|352.59|353.97|352.27|27
1729761020000|2024-10-24 09:10:20|354.16|352.46|354.19|352.49|354.25|352.55|354.16|352.46|20
1729761030000|2024-10-24 09:10:30|354.18|352.48|353.88|352.18|354.18|352.48|353.8|352.1|16
1729761040000|2024-10-24 09:10:40|353.89|352.19|354.2|352.5|354.2|352.5|353.89|352.19|23
1729761050000|2024-10-24 09:10:50|354.19|352.49|354.22|352.52|354.26|352.56|354.18|352.48|16
1729761060000|2024-10-24 09:11:00|354.23|352.53|353.75|352.05|354.23|352.53|353.75|352.05|20
1729761070000|2024-10-24 09:11:10|353.78|352.08|353.85|352.15|353.86|352.16|353.76|352.06|17
1729761080000|2024-10-24 09:11:20|353.86|352.16|353.83|352.13|353.95|352.25|353.78|352.08|24
1729761090000|2024-10-24 09:11:30|353.86|352.16|353.92|352.22|353.99|352.29|353.82|352.12|18
1729761100000|2024-10-24 09:11:40|353.91|352.21|354.07|352.37|354.07|352.37|353.91|352.21|15
1729761110000|2024-10-24 09:11:50|354.09|352.39|354.11|352.41|354.11|352.41|354.09|352.39|3
1729761120000|2024-10-24 09:12:00|354.22|352.52|354.35|352.65|354.4|352.7|354.22|352.52|17
1729761130000|2024-10-24 09:12:10|354.33|352.63|354.56|352.86|354.57|352.87|354.32|352.62|22
1729761140000|2024-10-24 09:12:20|354.58|352.88|354.46|352.76|354.61|352.91|354.46|352.76|15
1729761150000|2024-10-24 09:12:30|354.47|352.77|354.37|352.67|354.5|352.8|354.36|352.66|18
1729761160000|2024-10-24 09:12:40|354.36|352.66|354.2|352.5|354.39|352.69|354.19|352.49|8
1729761170000|2024-10-24 09:12:50|354.21|352.51|354.3|352.6|354.31|352.61|354.2|352.5|12
1729761180000|2024-10-24 09:13:00|354.31|352.61|354.34|352.64|354.34|352.64|354.26|352.56|16
1729761190000|2024-10-24 09:13:10|354.38|352.68|354.43|352.73|354.43|352.73|354.28|352.58|13
1729761200000|2024-10-24 09:13:20|354.44|352.74|354.29|352.59|354.53|352.83|354.29|352.59|14
1729761210000|2024-10-24 09:13:30|354.3|352.6|354.38|352.68|354.4|352.7|354.3|352.6|16
1729761220000|2024-10-24 09:13:40|354.34|352.64|354.38|352.68|354.39|352.69|354.32|352.62|14
1729761230000|2024-10-24 09:13:50|354.36|352.66|354.39|352.69|354.39|352.69|354.29|352.59|10
1729761240000|2024-10-24 09:14:00|354.38|352.68|354.21|352.51|354.38|352.68|354.19|352.49|19
1729761250000|2024-10-24 09:14:10|354.25|352.55|354.28|352.58|354.29|352.59|354.22|352.52|14
1729761260000|2024-10-24 09:14:20|354.35|352.65|354.29|352.59|354.4|352.7|354.29|352.59|15
1729761270000|2024-10-24 09:14:30|354.28|352.58|354.12|352.42|354.28|352.58|354.08|352.38|20
1729761280000|2024-10-24 09:14:40|354.11|352.41|354.31|352.61|354.31|352.61|354.11|352.41|13
1729761290000|2024-10-24 09:14:50|354.33|352.63|354.32|352.62|354.48|352.78|354.31|352.61|18
1729761300000|2024-10-24 09:15:00|354.33|352.63|354.11|352.41|354.33|352.63|353.97|352.27|18
1729761310000|2024-10-24 09:15:10|354.1|352.4|354.24|352.54|354.26|352.56|354.03|352.33|22
1729761320000|2024-10-24 09:15:20|354.25|352.55|354.4|352.7|354.4|352.7|354.25|352.55|15
1729761330000|2024-10-24 09:15:30|354.41|352.71|354.48|352.78|354.49|352.79|354.4|352.7|24
1729761340000|2024-10-24 09:15:40|354.49|352.79|354.42|352.72|354.5|352.8|354.38|352.68|21
1729761350000|2024-10-24 09:15:50|354.41|352.71|354.38|352.68|354.44|352.74|354.37|352.67|16
1729761360000|2024-10-24 09:16:00|354.39|352.69|354.31|352.61|354.46|352.76|354.27|352.57|20
1729761370000|2024-10-24 09:16:10|354.3|352.6|354.33|352.63|354.37|352.67|354.26|352.56|16
1729761380000|2024-10-24 09:16:20|354.35|352.65|354.47|352.77|354.47|352.77|354.32|352.62|17
1729761390000|2024-10-24 09:16:30|354.49|352.79|354.66|352.96|354.66|352.96|354.41|352.71|17
1729761400000|2024-10-24 09:16:40|354.65|352.95|354.65|352.95|354.68|352.98|354.6|352.9|16
1729761410000|2024-10-24 09:16:50|354.63|352.93|354.29|352.59|354.64|352.94|354.29|352.59|24
1729761420000|2024-10-24 09:17:00|354.3|352.6|354.04|352.34|354.33|352.63|354.04|352.34|25
1729761430000|2024-10-24 09:17:10|354.03|352.33|354.01|352.31|354.03|352.33|353.95|352.25|25
1729761440000|2024-10-24 09:17:20|353.97|352.27|353.85|352.15|353.97|352.27|353.74|352.04|24
1729761450000|2024-10-24 09:17:30|353.87|352.17|353.88|352.18|353.98|352.28|353.87|352.17|15
1729761460000|2024-10-24 09:17:40|353.89|352.19|353.91|352.21|353.94|352.24|353.87|352.17|26
1729761470000|2024-10-24 09:17:50|353.92|352.22|354.11|352.41|354.14|352.44|353.91|352.21|23
1729761480000|2024-10-24 09:18:00|354.08|352.38|354.33|352.63|354.4|352.7|354.06|352.36|24
1729761490000|2024-10-24 09:18:10|354.32|352.62|354.46|352.76|354.49|352.79|354.26|352.56|24
1729761500000|2024-10-24 09:18:20|354.48|352.78|354.5|352.8|354.53|352.83|354.45|352.75|21
1729761510000|2024-10-24 09:18:30|354.48|352.78|354.71|353.01|354.71|353.01|354.48|352.78|16
1729761520000|2024-10-24 09:18:40|354.7|353|354.57|352.87|354.7|353|354.53|352.83|16
1729761530000|2024-10-24 09:18:50|354.59|352.89|354.57|352.87|354.59|352.89|354.57|352.87|13
1729761540000|2024-10-24 09:19:00|354.58|352.88|354.57|352.87|354.59|352.89|354.5|352.8|10
1729761550000|2024-10-24 09:19:10|354.59|352.89|354.69|352.99|354.75|353.05|354.59|352.89|17
1729761560000|2024-10-24 09:19:20|354.71|353.01|354.71|353.01|354.71|353.01|354.69|352.99|9
1729761570000|2024-10-24 09:19:30|354.69|352.99|354.78|353.08|354.79|353.09|354.69|352.99|12
1729761580000|2024-10-24 09:19:40|354.79|353.09|354.93|353.23|354.93|353.23|354.78|353.08|15
1729761590000|2024-10-24 09:19:50|354.95|353.25|354.93|353.23|354.95|353.25|354.89|353.19|13
1729761600000|2024-10-24 09:20:00|354.95|353.25|354.96|353.26|354.96|353.26|354.9|353.2|13
1729761610000|2024-10-24 09:20:10|354.95|353.25|354.88|353.18|355.03|353.33|354.88|353.18|13
1729761620000|2024-10-24 09:20:20|354.89|353.19|354.65|352.95|354.93|353.23|354.61|352.91|16
1729761630000|2024-10-24 09:20:30|354.66|352.96|354.2|352.5|354.67|352.97|354.18|352.48|26
1729761640000|2024-10-24 09:20:40|354.21|352.51|354.25|352.55|354.4|352.7|354.2|352.5|24
1729761650000|2024-10-24 09:20:50|354.32|352.62|354.17|352.47|354.35|352.65|354.15|352.45|20
1729761660000|2024-10-24 09:21:00|354.16|352.46|354.11|352.41|354.27|352.57|354.03|352.33|25
1729761670000|2024-10-24 09:21:10|354.14|352.44|354.04|352.34|354.17|352.47|354.04|352.34|9
1729761680000|2024-10-24 09:21:20|353.99|352.29|353.88|352.18|354|352.3|353.8|352.1|20
1729761690000|2024-10-24 09:21:30|353.89|352.19|353.7|352|353.91|352.21|353.64|351.94|22
1729761700000|2024-10-24 09:21:40|353.71|352.01|353.97|352.27|353.99|352.29|353.71|352.01|24
1729761710000|2024-10-24 09:21:50|353.93|352.23|354.15|352.45|354.15|352.45|353.92|352.22|22
1729761720000|2024-10-24 09:22:00|354.16|352.46|353.79|352.09|354.2|352.5|353.79|352.09|26
1729761730000|2024-10-24 09:22:10|353.8|352.1|353.91|352.21|353.91|352.21|353.8|352.1|12
1729761740000|2024-10-24 09:22:20|353.9|352.2|353.97|352.27|354.06|352.36|353.9|352.2|28
1729761750000|2024-10-24 09:22:30|353.98|352.28|353.97|352.27|353.99|352.29|353.84|352.14|21
1729761760000|2024-10-24 09:22:40|353.96|352.26|353.93|352.23|353.97|352.27|353.91|352.21|13
1729761770000|2024-10-24 09:22:50|353.92|352.22|353.73|352.03|353.92|352.22|353.67|351.97|18
1729761780000|2024-10-24 09:23:00|353.69|351.99|353.69|351.99|353.73|352.03|353.53|351.83|18
1729761790000|2024-10-24 09:23:10|353.67|351.97|353.75|352.05|353.83|352.13|353.66|351.96|25
1729761800000|2024-10-24 09:23:20|353.74|352.04|353.72|352.02|353.79|352.09|353.67|351.97|19
1729761810000|2024-10-24 09:23:30|353.71|352.01|353.91|352.21|353.91|352.21|353.68|351.98|21
1729761820000|2024-10-24 09:23:40|353.9|352.2|353.87|352.17|353.9|352.2|353.79|352.09|15
1729761830000|2024-10-24 09:23:50|353.92|352.22|354.03|352.33|354.07|352.37|353.9|352.2|17
1729761840000|2024-10-24 09:24:00|354.06|352.36|354.14|352.44|354.16|352.46|354.06|352.36|14
1729761850000|2024-10-24 09:24:10|354.15|352.45|354.44|352.74|354.48|352.78|354.15|352.45|24
1729761860000|2024-10-24 09:24:20|354.48|352.78|354.31|352.61|354.48|352.78|354.29|352.59|23
1729761870000|2024-10-24 09:24:30|354.32|352.62|354.27|352.57|354.39|352.69|354.23|352.53|18
1729761880000|2024-10-24 09:24:40|354.28|352.58|354.19|352.49|354.28|352.58|354.19|352.49|12
1729761890000|2024-10-24 09:24:50|354.23|352.53|354.2|352.5|354.24|352.54|354.18|352.48|15
1729761900000|2024-10-24 09:25:00|354.18|352.48|354.18|352.48|354.21|352.51|354.11|352.41|20
1729761910000|2024-10-24 09:25:10|354.19|352.49|354.23|352.53|354.32|352.62|354.15|352.45|19
1729761920000|2024-10-24 09:25:20|354.24|352.54|354.27|352.57|354.28|352.58|354.21|352.51|16
1729761930000|2024-10-24 09:25:30|354.28|352.58|354.3|352.6|354.3|352.6|354.19|352.49|22
1729761940000|2024-10-24 09:25:40|354.29|352.59|354.22|352.52|354.29|352.59|354.19|352.49|10
1729761950000|2024-10-24 09:25:50|354.21|352.51|354.24|352.54|354.29|352.59|354.18|352.48|15
1729761960000|2024-10-24 09:26:00|354.25|352.55|354.14|352.44|354.28|352.58|354.12|352.42|13
1729761970000|2024-10-24 09:26:10|354.15|352.45|354.19|352.49|354.19|352.49|354.11|352.41|15
1729761980000|2024-10-24 09:26:20|354.17|352.47|354.09|352.39|354.18|352.48|354.09|352.39|18
1729761990000|2024-10-24 09:26:30|354.07|352.37|354.11|352.41|354.12|352.42|354.07|352.37|10
1729762000000|2024-10-24 09:26:40|354.08|352.38|354.28|352.58|354.29|352.59|354.08|352.38|11
1729762010000|2024-10-24 09:26:50|354.29|352.59|354.32|352.62|354.32|352.62|354.28|352.58|4
1729762020000|2024-10-24 09:27:00|354.33|352.63|354.34|352.64|354.34|352.64|354.33|352.63|2
1729762030000|2024-10-24 09:27:10|354.35|352.65|354.89|353.19|354.9|353.2|354.35|352.65|23
1729762040000|2024-10-24 09:27:20|354.9|353.2|355|353.3|355.03|353.33|354.89|353.19|14
1729762050000|2024-10-24 09:27:30|354.98|353.28|354.81|353.11|354.98|353.28|354.78|353.08|14
1729762060000|2024-10-24 09:27:40|354.84|353.14|354.81|353.11|354.85|353.15|354.81|353.11|8
1729762070000|2024-10-24 09:27:50|354.82|353.12|354.72|353.02|354.82|353.12|354.71|353.01|8
1729762080000|2024-10-24 09:28:00|354.71|353.01|354.66|352.96|354.71|353.01|354.55|352.85|10
1729762090000|2024-10-24 09:28:10|354.67|352.97|354.71|353.01|354.72|353.02|354.66|352.96|15
1729762100000|2024-10-24 09:28:20|354.69|352.99|354.48|352.78|354.84|353.14|354.48|352.78|22
1729762110000|2024-10-24 09:28:30|354.49|352.79|354.64|352.94|354.67|352.97|354.49|352.79|14
1729762120000|2024-10-24 09:28:40|354.67|352.97|354.68|352.98|354.68|352.98|354.62|352.92|11
1729762130000|2024-10-24 09:28:50|354.73|353.03|354.62|352.92|354.76|353.06|354.62|352.92|23
1729762140000|2024-10-24 09:29:00|354.63|352.93|354.53|352.83|354.63|352.93|354.53|352.83|13
1729762150000|2024-10-24 09:29:10|354.59|352.89|354.58|352.88|354.59|352.89|354.57|352.87|5
1729762160000|2024-10-24 09:29:20|354.59|352.89|354.58|352.88|354.63|352.93|354.58|352.88|6
1729762170000|2024-10-24 09:29:30|354.59|352.89|354.53|352.83|354.64|352.94|354.53|352.83|6
1729762180000|2024-10-24 09:29:40|354.52|352.82|354.68|352.98|354.68|352.98|354.52|352.82|18
1729762190000|2024-10-24 09:29:50|354.65|352.95|354.62|352.92|354.68|352.98|354.61|352.91|15
1729762200000|2024-10-24 09:30:00|354.61|352.91|354.51|352.81|354.64|352.94|354.51|352.81|14
1729762210000|2024-10-24 09:30:10|354.52|352.82|354.53|352.83|354.56|352.86|354.46|352.76|26
1729762220000|2024-10-24 09:30:20|354.52|352.82|354.61|352.91|354.62|352.92|354.5|352.8|16
1729762230000|2024-10-24 09:30:30|354.62|352.92|354.54|352.84|354.62|352.92|354.5|352.8|15
1729762240000|2024-10-24 09:30:40|354.53|352.83|354.59|352.89|354.63|352.93|354.53|352.83|21
1729762250000|2024-10-24 09:30:50|354.57|352.87|354.6|352.9|354.6|352.9|354.54|352.84|8
1729762260000|2024-10-24 09:31:00|354.59|352.89|354.36|352.66|354.62|352.92|354.33|352.63|18
1729762270000|2024-10-24 09:31:10|354.33|352.63|354.29|352.59|354.4|352.7|354.28|352.58|21
1729762280000|2024-10-24 09:31:20|354.28|352.58|354.27|352.57|354.29|352.59|354.26|352.56|8
1729762290000|2024-10-24 09:31:30|354.28|352.58|354.38|352.68|354.39|352.69|354.28|352.58|22
1729762300000|2024-10-24 09:31:40|354.39|352.69|354.67|352.97|354.72|353.02|354.39|352.69|23
1729762310000|2024-10-24 09:31:50|354.66|352.96|354.67|352.97|354.7|353|354.57|352.87|16
1729762320000|2024-10-24 09:32:00|354.68|352.98|354.85|353.15|354.86|353.16|354.68|352.98|23
1729762330000|2024-10-24 09:32:10|354.83|353.13|354.8|353.1|354.83|353.13|354.76|353.06|24
1729762340000|2024-10-24 09:32:20|354.51|352.81|354.19|352.49|354.51|352.81|354.19|352.49|26
1729762350000|2024-10-24 09:32:30|354.16|352.46|354.03|352.33|354.2|352.5|354.03|352.33|25
1729762360000|2024-10-24 09:32:40|353.97|352.27|354.08|352.38|354.08|352.38|353.95|352.25|20
1729762370000|2024-10-24 09:32:50|354.07|352.37|354.04|352.34|354.1|352.4|354.03|352.33|15
1729762380000|2024-10-24 09:33:00|354.05|352.35|353.84|352.14|354.09|352.39|353.75|352.05|24
1729762390000|2024-10-24 09:33:10|353.8|352.1|353.87|352.17|353.87|352.17|353.78|352.08|10
1729762400000|2024-10-24 09:33:20|353.88|352.18|353.65|351.95|353.88|352.18|353.58|351.88|18
1729762410000|2024-10-24 09:33:30|353.66|351.96|353.54|351.84|353.66|351.96|353.52|351.82|22
1729762420000|2024-10-24 09:33:40|353.53|351.83|353.4|351.7|353.57|351.87|353.4|351.7|18
1729762430000|2024-10-24 09:33:50|353.39|351.69|353.27|351.57|353.39|351.69|353.21|351.51|21
1729762440000|2024-10-24 09:34:00|353.28|351.58|353.46|351.76|353.47|351.77|353.28|351.58|23
1729762450000|2024-10-24 09:34:10|353.45|351.75|353.41|351.71|353.58|351.88|353.38|351.68|25
1729762460000|2024-10-24 09:34:20|353.38|351.68|353.4|351.7|353.44|351.74|353.38|351.68|12
1729762470000|2024-10-24 09:34:30|353.39|351.69|353.5|351.8|353.52|351.82|353.39|351.69|16
1729762480000|2024-10-24 09:34:40|353.51|351.81|353.72|352.02|353.75|352.05|353.51|351.81|20
1729762490000|2024-10-24 09:34:50|353.71|352.01|353.7|352|353.78|352.08|353.69|351.99|16
1729762500000|2024-10-24 09:35:00|353.68|351.98|353.54|351.84|353.68|351.98|353.54|351.84|20
1729762510000|2024-10-24 09:35:10|353.53|351.83|353.57|351.87|353.7|352|353.52|351.82|29
1729762520000|2024-10-24 09:35:20|353.54|351.84|353.37|351.67|353.54|351.84|353.3|351.6|16
1729762530000|2024-10-24 09:35:30|353.35|351.65|353.47|351.77|353.47|351.77|353.35|351.65|18
1729762540000|2024-10-24 09:35:40|353.48|351.78|353.42|351.72|353.52|351.82|353.39|351.69|20
1729762560000|2024-10-24 09:36:00|353.41|351.71|353.38|351.68|353.43|351.73|353.27|351.57|19
1729762570000|2024-10-24 09:36:10|353.34|351.64|353.15|351.45|353.34|351.64|353.1|351.4|26
1729762580000|2024-10-24 09:36:20|353.16|351.46|353.37|351.67|353.4|351.7|353.11|351.41|26
1729762590000|2024-10-24 09:36:30|353.39|351.69|353.45|351.75|353.53|351.83|353.39|351.69|20
1729762600000|2024-10-24 09:36:40|353.43|351.73|353.51|351.81|353.51|351.81|353.41|351.71|12
1729762610000|2024-10-24 09:36:50|353.52|351.82|353.19|351.49|353.53|351.83|353.19|351.49|14
1729762620000|2024-10-24 09:37:00|353.22|351.52|353.4|351.7|353.4|351.7|353.22|351.52|21
1729762630000|2024-10-24 09:37:10|353.38|351.68|353.4|351.7|353.45|351.75|353.22|351.52|26
1729762640000|2024-10-24 09:37:20|353.39|351.69|353.44|351.74|353.54|351.84|353.33|351.63|20
1729762650000|2024-10-24 09:37:30|353.43|351.73|353.44|351.74|353.54|351.84|353.43|351.73|16
1729762660000|2024-10-24 09:37:40|353.47|351.77|353.62|351.92|353.63|351.93|353.47|351.77|14
1729762670000|2024-10-24 09:37:50|353.63|351.93|353.48|351.78|353.63|351.93|353.42|351.72|18
1729762680000|2024-10-24 09:38:00|353.49|351.79|353.44|351.74|353.5|351.8|353.39|351.69|15
1729762690000|2024-10-24 09:38:10|353.52|351.82|353.61|351.91|353.61|351.91|353.46|351.76|9
1729762700000|2024-10-24 09:38:20|353.62|351.92|353.44|351.74|353.62|351.92|353.43|351.73|16
1729762710000|2024-10-24 09:38:30|353.42|351.72|353.21|351.51|353.45|351.75|353.12|351.42|18
1729762720000|2024-10-24 09:38:40|353.2|351.5|353.24|351.54|353.25|351.55|353.17|351.47|15
1729762730000|2024-10-24 09:38:50|353.23|351.53|353.13|351.43|353.23|351.53|353.09|351.39|18
1729762740000|2024-10-24 09:39:00|353.14|351.44|353.01|351.31|353.14|351.44|353.01|351.31|23
1729762750000|2024-10-24 09:39:10|353|351.3|353.13|351.43|353.23|351.53|353|351.3|21
1729762760000|2024-10-24 09:39:20|353.16|351.46|353.12|351.42|353.16|351.46|353.05|351.35|17
1729762770000|2024-10-24 09:39:30|353.13|351.43|353.11|351.41|353.13|351.43|353.09|351.39|11
1729762780000|2024-10-24 09:39:40|353.12|351.42|353.26|351.56|353.27|351.57|353.12|351.42|13
1729762790000|2024-10-24 09:39:50|353.25|351.55|353.25|351.55|353.34|351.64|353.24|351.54|13
1729762800000|2024-10-24 09:40:00|353.24|351.54|353.16|351.46|353.25|351.55|353.13|351.43|17
1729762810000|2024-10-24 09:40:10|353.18|351.48|353.16|351.46|353.28|351.58|353.15|351.45|12
1729762820000|2024-10-24 09:40:20|353.13|351.43|353.12|351.42|353.22|351.52|352.99|351.29|27
1729762830000|2024-10-24 09:40:30|353.09|351.39|353.16|351.46|353.21|351.51|353.09|351.39|14
1729762840000|2024-10-24 09:40:40|353.18|351.48|353.23|351.53|353.24|351.54|353.17|351.47|16
1729762850000|2024-10-24 09:40:50|353.2|351.5|353.39|351.69|353.39|351.69|353.2|351.5|20
1729762860000|2024-10-24 09:41:00|353.37|351.67|353.27|351.57|353.37|351.67|353.27|351.57|13
1729762870000|2024-10-24 09:41:10|353.26|351.56|353.31|351.61|353.35|351.65|353.26|351.56|12
1729762880000|2024-10-24 09:41:20|353.32|351.62|353.49|351.79|353.49|351.79|353.3|351.6|17
1729762890000|2024-10-24 09:41:30|353.51|351.81|353.44|351.74|353.57|351.87|353.44|351.74|20
1729762900000|2024-10-24 09:41:40|353.45|351.75|353.38|351.68|353.45|351.75|353.36|351.66|19
1729762910000|2024-10-24 09:41:50|353.37|351.67|353.37|351.67|353.38|351.68|353.37|351.67|5
1729762920000|2024-10-24 09:42:00|353.36|351.66|353.33|351.63|353.36|351.66|353.29|351.59|15
1729762930000|2024-10-24 09:42:10|353.34|351.64|353.32|351.62|353.34|351.64|353.22|351.52|19
1729762940000|2024-10-24 09:42:20|353.34|351.64|353.3|351.6|353.44|351.74|353.3|351.6|18
1729762950000|2024-10-24 09:42:30|353.33|351.63|353.32|351.62|353.33|351.63|353.31|351.61|3
1729762960000|2024-10-24 09:42:40|353.34|351.64|353.48|351.78|353.49|351.79|353.34|351.64|14
1729762970000|2024-10-24 09:42:50|353.45|351.75|353.3|351.6|353.47|351.77|353.29|351.59|11
1729762980000|2024-10-24 09:43:00|353.28|351.58|353.2|351.5|353.28|351.58|353.19|351.49|9
1729762990000|2024-10-24 09:43:10|353.22|351.52|353.24|351.54|353.24|351.54|353.19|351.49|7
1729763000000|2024-10-24 09:43:20|353.25|351.55|353.34|351.64|353.34|351.64|353.24|351.54|10
1729763010000|2024-10-24 09:43:30|353.33|351.63|353.22|351.52|353.33|351.63|353.19|351.49|14
1729763020000|2024-10-24 09:43:40|353.21|351.51|353.26|351.56|353.27|351.57|353.2|351.5|11
1729763030000|2024-10-24 09:43:50|353.24|351.54|353.17|351.47|353.24|351.54|353.17|351.47|13
1729763040000|2024-10-24 09:44:00|353.18|351.48|353.06|351.36|353.22|351.52|353.06|351.36|15
1729763050000|2024-10-24 09:44:10|353.07|351.37|353.08|351.38|353.1|351.4|353.07|351.37|10
1729763060000|2024-10-24 09:44:20|353.1|351.4|353.09|351.39|353.11|351.41|353.08|351.38|12
1729763070000|2024-10-24 09:44:30|353.11|351.41|353.1|351.4|353.14|351.44|353.1|351.4|16
1729763080000|2024-10-24 09:44:40|353.08|351.38|352.87|351.17|353.08|351.38|352.81|351.11|16
1729763090000|2024-10-24 09:44:50|352.89|351.19|352.86|351.16|352.91|351.21|352.86|351.16|6
1729763100000|2024-10-24 09:45:00|352.85|351.15|352.86|351.16|352.87|351.17|352.8|351.1|16
1729763110000|2024-10-24 09:45:10|352.87|351.17|352.59|350.89|352.87|351.17|352.48|350.78|20
1729763120000|2024-10-24 09:45:20|352.61|350.91|353.05|351.35|353.05|351.35|352.61|350.91|23
1729763130000|2024-10-24 09:45:30|353.03|351.33|353.08|351.38|353.19|351.49|352.98|351.28|26
1729763140000|2024-10-24 09:45:40|353.06|351.36|352.93|351.23|353.1|351.4|352.93|351.23|18
1729763150000|2024-10-24 09:45:50|352.94|351.24|353.02|351.32|353.02|351.32|352.92|351.22|16
1729763160000|2024-10-24 09:46:00|353|351.3|353.13|351.43|353.13|351.43|352.93|351.23|22
1729763170000|2024-10-24 09:46:10|353.14|351.44|353.2|351.5|353.23|351.53|353.12|351.42|20
1729763180000|2024-10-24 09:46:20|353.22|351.52|353.34|351.64|353.34|351.64|353.19|351.49|17
1729763190000|2024-10-24 09:46:30|353.36|351.66|353.4|351.7|353.45|351.75|353.35|351.65|12
1729763200000|2024-10-24 09:46:40|353.37|351.67|353.41|351.71|353.41|351.71|353.29|351.59|16
1729763210000|2024-10-24 09:46:50|353.39|351.69|353.43|351.73|353.5|351.8|353.39|351.69|17
1729763220000|2024-10-24 09:47:00|353.44|351.74|353.41|351.71|353.47|351.77|353.41|351.71|14
1729763230000|2024-10-24 09:47:10|353.4|351.7|353.35|351.65|353.4|351.7|353.32|351.62|10
1729763240000|2024-10-24 09:47:20|353.36|351.66|353.38|351.68|353.43|351.73|353.34|351.64|16
1729763250000|2024-10-24 09:47:30|353.37|351.67|353.22|351.52|353.37|351.67|353.19|351.49|12
1729763260000|2024-10-24 09:47:40|353.21|351.51|353.18|351.48|353.27|351.57|353.17|351.47|14
1729763270000|2024-10-24 09:47:50|353.17|351.47|353.27|351.57|353.32|351.62|353.17|351.47|21
1729763280000|2024-10-24 09:48:00|353.3|351.6|353.05|351.35|353.3|351.6|352.98|351.28|20
1729763290000|2024-10-24 09:48:10|353.08|351.38|353.12|351.42|353.18|351.48|353.08|351.38|19
1729763300000|2024-10-24 09:48:20|353.11|351.41|353.06|351.36|353.12|351.42|353.02|351.32|18
1729763310000|2024-10-24 09:48:30|353.08|351.38|353.14|351.44|353.22|351.52|353.08|351.38|16
1729763320000|2024-10-24 09:48:40|353.13|351.43|352.99|351.29|353.13|351.43|352.98|351.28|15
1729763330000|2024-10-24 09:48:50|352.96|351.26|353|351.3|353.02|351.32|352.93|351.23|7
1729763340000|2024-10-24 09:49:00|352.95|351.25|352.69|350.99|352.95|351.25|352.66|350.96|17
1729763350000|2024-10-24 09:49:10|352.72|351.02|353.05|351.35|353.05|351.35|352.72|351.02|25
1729763360000|2024-10-24 09:49:20|353.04|351.34|353.05|351.35|353.05|351.35|352.96|351.26|15
1729763370000|2024-10-24 09:49:30|353.03|351.33|352.8|351.1|353.03|351.33|352.8|351.1|17
1729763380000|2024-10-24 09:49:40|352.81|351.11|352.98|351.28|353|351.3|352.81|351.11|18
1729763390000|2024-10-24 09:49:50|352.97|351.27|353.1|351.4|353.16|351.46|352.92|351.22|18
1729763400000|2024-10-24 09:50:00|353.09|351.39|353.18|351.48|353.2|351.5|353.07|351.37|20
1729763410000|2024-10-24 09:50:10|353.21|351.51|353.37|351.67|353.37|351.67|353.2|351.5|20
1729763420000|2024-10-24 09:50:20|353.42|351.72|353.51|351.81|353.57|351.87|353.41|351.71|15
1729763430000|2024-10-24 09:50:30|353.53|351.83|353.61|351.91|353.66|351.96|353.52|351.82|12
1729763440000|2024-10-24 09:50:40|353.62|351.92|353.5|351.8|353.62|351.92|353.5|351.8|18
1729763450000|2024-10-24 09:50:50|353.51|351.81|353.56|351.86|353.57|351.87|353.51|351.81|5
1729763460000|2024-10-24 09:51:00|353.54|351.84|353.54|351.84|353.56|351.86|353.39|351.69|14
1729763470000|2024-10-24 09:51:10|353.51|351.81|353.51|351.81|353.51|351.81|353.42|351.72|18
1729763480000|2024-10-24 09:51:20|353.52|351.82|353.5|351.8|353.55|351.85|353.48|351.78|6
1729763490000|2024-10-24 09:51:30|353.51|351.81|353.42|351.72|353.54|351.84|353.31|351.61|18
1729763500000|2024-10-24 09:51:40|353.43|351.73|353.42|351.72|353.46|351.76|353.37|351.67|22
1729763510000|2024-10-24 09:51:50|353.39|351.69|353.41|351.71|353.41|351.71|353.34|351.64|12
1729763520000|2024-10-24 09:52:00|353.4|351.7|353.4|351.7|353.41|351.71|353.35|351.65|18
1729763530000|2024-10-24 09:52:10|353.41|351.71|353.42|351.72|353.42|351.72|353.35|351.65|16
1729763540000|2024-10-24 09:52:20|353.45|351.75|353.37|351.67|353.45|351.75|353.33|351.63|13
1729763550000|2024-10-24 09:52:30|353.36|351.66|353.32|351.62|353.43|351.73|353.32|351.62|17
1729763560000|2024-10-24 09:52:40|353.28|351.58|353.3|351.6|353.3|351.6|353.17|351.47|15
1729763570000|2024-10-24 09:52:50|353.28|351.58|353.24|351.54|353.31|351.61|353.24|351.54|18
1729763580000|2024-10-24 09:53:00|353.2|351.5|353.28|351.58|353.37|351.67|353.2|351.5|13
1729763590000|2024-10-24 09:53:10|353.29|351.59|353.3|351.6|353.38|351.68|353.27|351.57|19
1729763600000|2024-10-24 09:53:20|353.4|351.7|353.36|351.66|353.4|351.7|353.36|351.66|5
1729763610000|2024-10-24 09:53:30|353.33|351.63|353.21|351.51|353.33|351.63|353.2|351.5|13
1729763620000|2024-10-24 09:53:40|353.22|351.52|353.3|351.6|353.31|351.61|353.22|351.52|20
1729763630000|2024-10-24 09:53:50|353.31|351.61|353.3|351.6|353.32|351.62|353.28|351.58|17
1729763640000|2024-10-24 09:54:00|353.29|351.59|353.34|351.64|353.34|351.64|353.26|351.56|18
1729763650000|2024-10-24 09:54:10|353.41|351.71|353.45|351.75|353.45|351.75|353.36|351.66|20
1729763660000|2024-10-24 09:54:20|353.52|351.82|353.48|351.78|353.52|351.82|353.47|351.77|9
1729763670000|2024-10-24 09:54:30|353.49|351.79|353.56|351.86|353.56|351.86|353.47|351.77|12
1729763680000|2024-10-24 09:54:40|353.55|351.85|353.48|351.78|353.56|351.86|353.47|351.77|9
1729763700000|2024-10-24 09:55:00|353.5|351.8|353.49|351.79|353.52|351.82|353.46|351.76|12
1729763710000|2024-10-24 09:55:10|353.48|351.78|353.53|351.83|353.54|351.84|353.46|351.76|18
1729763720000|2024-10-24 09:55:20|353.52|351.82|353.54|351.84|353.54|351.84|353.48|351.78|8
1729763730000|2024-10-24 09:55:30|353.56|351.86|353.62|351.92|353.62|351.92|353.54|351.84|12
1729763740000|2024-10-24 09:55:40|353.61|351.91|353.59|351.89|353.63|351.93|353.58|351.88|17
1729763750000|2024-10-24 09:55:50|353.58|351.88|353.49|351.79|353.6|351.9|353.49|351.79|9
1729763760000|2024-10-24 09:56:00|353.48|351.78|353.44|351.74|353.49|351.79|353.38|351.68|13
1729763770000|2024-10-24 09:56:10|353.43|351.73|353.38|351.68|353.44|351.74|353.35|351.65|14
1729763780000|2024-10-24 09:56:20|353.37|351.67|353.5|351.8|353.5|351.8|353.37|351.67|11
1729763790000|2024-10-24 09:56:30|353.52|351.82|353.56|351.86|353.58|351.88|353.51|351.81|17
1729763800000|2024-10-24 09:56:40|353.57|351.87|353.6|351.9|353.61|351.91|353.57|351.87|19
1729763810000|2024-10-24 09:56:50|353.59|351.89|353.66|351.96|353.68|351.98|353.59|351.89|16
1729763820000|2024-10-24 09:57:00|353.67|351.97|353.68|351.98|353.7|352|353.66|351.96|15
1729763830000|2024-10-24 09:57:10|353.69|351.99|353.81|352.11|353.82|352.12|353.69|351.99|15
1729763840000|2024-10-24 09:57:20|353.78|352.08|353.73|352.03|353.78|352.08|353.68|351.98|12
1729763850000|2024-10-24 09:57:30|353.72|352.02|353.67|351.97|353.74|352.04|353.65|351.95|12
1729763860000|2024-10-24 09:57:40|353.68|351.98|353.64|351.94|353.68|351.98|353.64|351.94|5
1729763870000|2024-10-24 09:57:50|353.65|351.95|353.56|351.86|353.65|351.95|353.56|351.86|5
1729763880000|2024-10-24 09:58:00|353.58|351.88|353.48|351.78|353.62|351.92|353.48|351.78|18
1729763890000|2024-10-24 09:58:10|353.47|351.77|353.48|351.78|353.48|351.78|353.42|351.72|8
1729763900000|2024-10-24 09:58:20|353.49|351.79|353.43|351.73|353.49|351.79|353.43|351.73|6
1729763910000|2024-10-24 09:58:30|353.4|351.7|353.47|351.77|353.48|351.78|353.4|351.7|8
1729763920000|2024-10-24 09:58:40|353.48|351.78|353.43|351.73|353.5|351.8|353.4|351.7|11
1729763930000|2024-10-24 09:58:50|353.47|351.77|353.5|351.8|353.51|351.81|353.46|351.76|6
1729763940000|2024-10-24 09:59:00|353.49|351.79|353.4|351.7|353.49|351.79|353.37|351.67|13
1729763950000|2024-10-24 09:59:10|353.39|351.69|353.49|351.79|353.49|351.79|353.39|351.69|14
1729763960000|2024-10-24 09:59:20|353.5|351.8|353.4|351.7|353.5|351.8|353.4|351.7|6
1729763970000|2024-10-24 09:59:30|353.41|351.71|353.42|351.72|353.42|351.72|353.41|351.71|10
1729763980000|2024-10-24 09:59:40|353.41|351.71|353.49|351.79|353.49|351.79|353.39|351.69|4
1729763990000|2024-10-24 09:59:50|353.48|351.78|353.49|351.79|353.49|351.79|353.47|351.77|3
1729764000000|2024-10-24 10:00:00|353.5|351.8|353.42|351.72|353.58|351.88|353.42|351.72|10
1729764010000|2024-10-24 10:00:10|353.43|351.73|353.28|351.58|353.43|351.73|353.27|351.57|6
1729764020000|2024-10-24 10:00:20|353.29|351.59|353.4|351.7|353.41|351.71|353.29|351.59|13
1729764030000|2024-10-24 10:00:30|353.39|351.69|353.31|351.61|353.4|351.7|353.31|351.61|12
1729764040000|2024-10-24 10:00:40|353.33|351.63|353.33|351.63|353.36|351.66|353.3|351.6|12
1729764050000|2024-10-24 10:00:50|353.32|351.62|353.22|351.52|353.33|351.63|353.22|351.52|11
1729764060000|2024-10-24 10:01:00|353.11|351.41|353.18|351.48|353.21|351.51|353.11|351.41|15
1729764070000|2024-10-24 10:01:10|353.19|351.49|353.08|351.38|353.27|351.57|353.08|351.38|15
1729764080000|2024-10-24 10:01:20|353.09|351.39|353.1|351.4|353.11|351.41|353.09|351.39|11
1729764090000|2024-10-24 10:01:30|353.09|351.39|352.99|351.29|353.09|351.39|352.95|351.25|11
1729764100000|2024-10-24 10:01:40|353.01|351.31|353.02|351.32|353.02|351.32|352.98|351.28|5
1729764110000|2024-10-24 10:01:50|353.04|351.34|353.05|351.35|353.11|351.41|353.04|351.34|13
1729764120000|2024-10-24 10:02:00|352.98|351.28|353.04|351.34|353.04|351.34|352.97|351.27|10
1729764130000|2024-10-24 10:02:10|353.03|351.33|353.06|351.36|353.06|351.36|352.99|351.29|8
1729764140000|2024-10-24 10:02:20|353.09|351.39|353.29|351.59|353.29|351.59|353.09|351.39|19
1729764150000|2024-10-24 10:02:30|353.3|351.6|353.46|351.76|353.46|351.76|353.3|351.6|14
1729764160000|2024-10-24 10:02:40|353.47|351.77|353.68|351.98|353.69|351.99|353.47|351.77|19
1729764170000|2024-10-24 10:02:50|353.69|351.99|353.64|351.94|353.7|352|353.6|351.9|13
1729764180000|2024-10-24 10:03:00|353.66|351.96|353.63|351.93|353.66|351.96|353.61|351.91|11
1729764190000|2024-10-24 10:03:10|353.61|351.91|353.61|351.91|353.64|351.94|353.59|351.89|12
1729764200000|2024-10-24 10:03:20|353.63|351.93|353.68|351.98|353.71|352.01|353.62|351.92|18
1729764210000|2024-10-24 10:03:30|353.67|351.97|353.56|351.86|353.67|351.97|353.5|351.8|18
1729764220000|2024-10-24 10:03:40|353.55|351.85|353.63|351.93|353.63|351.93|353.55|351.85|7
1729764240000|2024-10-24 10:04:00|353.65|351.95|353.8|352.1|353.8|352.1|353.65|351.95|8
1729764250000|2024-10-24 10:04:10|353.82|352.12|353.95|352.25|354.03|352.33|353.82|352.12|18
1729764260000|2024-10-24 10:04:20|353.97|352.27|353.89|352.19|354.02|352.32|353.87|352.17|14
1729764270000|2024-10-24 10:04:30|353.88|352.18|353.86|352.16|353.88|352.18|353.79|352.09|7
1729764280000|2024-10-24 10:04:40|353.9|352.2|353.89|352.19|353.95|352.25|353.89|352.19|13
1729764290000|2024-10-24 10:04:50|353.88|352.18|353.85|352.15|353.88|352.18|353.84|352.14|6
1729764300000|2024-10-24 10:05:00|353.86|352.16|353.86|352.16|353.86|352.16|353.84|352.14|9
1729764310000|2024-10-24 10:05:10|353.88|352.18|354|352.3|354.04|352.34|353.88|352.18|12
1729764320000|2024-10-24 10:05:20|353.98|352.28|353.89|352.19|353.98|352.28|353.89|352.19|7
1729764330000|2024-10-24 10:05:30|353.88|352.18|353.81|352.11|353.88|352.18|353.8|352.1|6
1729764340000|2024-10-24 10:05:40|353.83|352.13|354.05|352.35|354.06|352.36|353.83|352.13|16
1729764350000|2024-10-24 10:05:50|354.06|352.36|354.22|352.52|354.24|352.54|354.06|352.36|23
1729764360000|2024-10-24 10:06:00|354.21|352.51|354.21|352.51|354.22|352.52|354.21|352.51|11
1729764370000|2024-10-24 10:06:10|354.22|352.52|354.27|352.57|354.3|352.6|354.22|352.52|10
1729764380000|2024-10-24 10:06:20|354.28|352.58|354.12|352.42|354.33|352.63|354.11|352.41|14
1729764390000|2024-10-24 10:06:30|354.08|352.38|354.02|352.32|354.08|352.38|353.97|352.27|11
1729764400000|2024-10-24 10:06:40|354.03|352.33|354.02|352.32|354.08|352.38|354.01|352.31|12
1729764410000|2024-10-24 10:06:50|354|352.3|353.94|352.24|354.01|352.31|353.85|352.15|17
1729764420000|2024-10-24 10:07:00|353.93|352.23|354.04|352.34|354.04|352.34|353.93|352.23|15
1729764430000|2024-10-24 10:07:10|354.05|352.35|354.01|352.31|354.12|352.42|354.01|352.31|9
1729764440000|2024-10-24 10:07:20|354|352.3|354.14|352.44|354.14|352.44|354|352.3|14
1729764450000|2024-10-24 10:07:30|354.15|352.45|354.14|352.44|354.24|352.54|354.14|352.44|11
1729764460000|2024-10-24 10:07:40|354.15|352.45|354.32|352.62|354.33|352.63|354.15|352.45|19
1729764470000|2024-10-24 10:07:50|354.31|352.61|354.29|352.59|354.31|352.61|354.25|352.55|10
1729764480000|2024-10-24 10:08:00|354.31|352.61|354.17|352.47|354.32|352.62|354.17|352.47|18
1729764490000|2024-10-24 10:08:10|354.2|352.5|354.13|352.43|354.22|352.52|354.13|352.43|5
1729764500000|2024-10-24 10:08:20|354.12|352.42|354.33|352.63|354.33|352.63|354.1|352.4|21
1729764510000|2024-10-24 10:08:30|354.32|352.62|354.33|352.63|354.33|352.63|354.25|352.55|8
1729764520000|2024-10-24 10:08:40|354.36|352.66|354.48|352.78|354.48|352.78|354.36|352.66|16
1729764530000|2024-10-24 10:08:50|354.46|352.76|354.21|352.51|354.46|352.76|354.21|352.51|20
1729764540000|2024-10-24 10:09:00|354.18|352.48|354.08|352.38|354.21|352.51|354.08|352.38|15
1729764550000|2024-10-24 10:09:10|354.09|352.39|354.11|352.41|354.13|352.43|354.08|352.38|10
1729764560000|2024-10-24 10:09:20|354.13|352.43|354.1|352.4|354.14|352.44|354.09|352.39|13
1729764570000|2024-10-24 10:09:30|354.09|352.39|354|352.3|354.09|352.39|353.92|352.22|16
1729764580000|2024-10-24 10:09:40|354.01|352.31|354.01|352.31|354.09|352.39|354|352.3|14
1729764590000|2024-10-24 10:09:50|354.02|352.32|354.04|352.34|354.06|352.36|354.01|352.31|17
1729764600000|2024-10-24 10:10:00|354.03|352.33|354.12|352.42|354.13|352.43|354.03|352.33|10
1729764610000|2024-10-24 10:10:10|354.1|352.4|353.89|352.19|354.11|352.41|353.8|352.1|29
1729764620000|2024-10-24 10:10:20|353.93|352.23|353.97|352.27|353.98|352.28|353.87|352.17|14
1729764630000|2024-10-24 10:10:30|353.95|352.25|354|352.3|354|352.3|353.94|352.24|8
1729764640000|2024-10-24 10:10:40|353.98|352.28|353.92|352.22|354|352.3|353.92|352.22|10
1729764650000|2024-10-24 10:10:50|353.91|352.21|353.94|352.24|354.01|352.31|353.9|352.2|15
1729764660000|2024-10-24 10:11:00|353.96|352.26|353.86|352.16|353.99|352.29|353.85|352.15|10
1729764670000|2024-10-24 10:11:10|353.85|352.15|353.92|352.22|353.92|352.22|353.85|352.15|9
1729764680000|2024-10-24 10:11:20|353.91|352.21|353.87|352.17|353.91|352.21|353.85|352.15|5
1729764690000|2024-10-24 10:11:30|353.85|352.15|353.88|352.18|353.9|352.2|353.83|352.13|7
1729764700000|2024-10-24 10:11:40|353.85|352.15|353.88|352.18|353.91|352.21|353.85|352.15|11
1729764710000|2024-10-24 10:11:50|353.84|352.14|353.95|352.25|353.95|352.25|353.84|352.14|8
1729764720000|2024-10-24 10:12:00|353.96|352.26|354.07|352.37|354.09|352.39|353.96|352.26|12
1729764730000|2024-10-24 10:12:10|354.06|352.36|353.98|352.28|354.06|352.36|353.98|352.28|7
1729764740000|2024-10-24 10:12:20|353.96|352.26|353.85|352.15|353.96|352.26|353.83|352.13|11
1729764750000|2024-10-24 10:12:30|353.86|352.16|353.95|352.25|353.96|352.26|353.86|352.16|9
1729764760000|2024-10-24 10:12:40|353.96|352.26|354.05|352.35|354.07|352.37|353.96|352.26|11
1729764770000|2024-10-24 10:12:50|354.03|352.33|354.03|352.33|354.05|352.35|354.03|352.33|4
1729764780000|2024-10-24 10:13:00|354.04|352.34|354.24|352.54|354.24|352.54|354.02|352.32|15
1729764790000|2024-10-24 10:13:10|354.2|352.5|354.07|352.37|354.2|352.5|354.06|352.36|11
1729764800000|2024-10-24 10:13:20|354.06|352.36|353.91|352.21|354.07|352.37|353.91|352.21|14
1729764810000|2024-10-24 10:13:30|353.9|352.2|353.9|352.2|353.94|352.24|353.89|352.19|10
1729764820000|2024-10-24 10:13:40|353.91|352.21|354.01|352.31|354.01|352.31|353.91|352.21|10
1729764830000|2024-10-24 10:13:50|354.02|352.32|354.16|352.46|354.17|352.47|354.02|352.32|14
1729764840000|2024-10-24 10:14:00|354.17|352.47|354.11|352.41|354.19|352.49|354.11|352.41|13
1729764860000|2024-10-24 10:14:20|354.12|352.42|354.13|352.43|354.14|352.44|354.12|352.42|3
1729764880000|2024-10-24 10:14:40|354.11|352.41|354.23|352.53|354.23|352.53|354.08|352.38|14
1729764890000|2024-10-24 10:14:50|354.21|352.51|354.42|352.72|354.42|352.72|354.21|352.51|9
1729764900000|2024-10-24 10:15:00|354.48|352.78|354.69|352.99|354.69|352.99|354.45|352.75|18
1729764910000|2024-10-24 10:15:10|354.7|353|354.73|353.03|354.74|353.04|354.7|353|12
1729764920000|2024-10-24 10:15:20|354.72|353.02|354.74|353.04|354.74|353.04|354.7|353|7
1729764930000|2024-10-24 10:15:30|354.73|353.03|354.82|353.12|354.82|353.12|354.73|353.03|9
1729764940000|2024-10-24 10:15:40|354.83|353.13|354.83|353.13|354.84|353.14|354.81|353.11|5
1729764950000|2024-10-24 10:15:50|354.79|353.09|354.74|353.04|354.79|353.09|354.74|353.04|3
1729764960000|2024-10-24 10:16:00|354.73|353.03|354.69|352.99|354.73|353.03|354.66|352.96|11
1729764970000|2024-10-24 10:16:10|354.68|352.98|354.69|352.99|354.7|353|354.68|352.98|4
1729764980000|2024-10-24 10:16:20|354.7|353|354.74|353.04|354.74|353.04|354.69|352.99|15
1729764990000|2024-10-24 10:16:30|354.73|353.03|354.75|353.05|354.75|353.05|354.72|353.02|5
1729765000000|2024-10-24 10:16:40|354.76|353.06|354.76|353.06|354.79|353.09|354.71|353.01|11
1729765010000|2024-10-24 10:16:50|354.77|353.07|354.77|353.07|354.8|353.1|354.76|353.06|10
1729765020000|2024-10-24 10:17:00|354.79|353.09|354.83|353.13|354.83|353.13|354.79|353.09|6
1729765030000|2024-10-24 10:17:10|354.82|353.12|354.78|353.08|354.83|353.13|354.78|353.08|7
1729765040000|2024-10-24 10:17:20|354.75|353.05|354.64|352.94|354.75|353.05|354.59|352.89|15
1729765050000|2024-10-24 10:17:30|354.65|352.95|354.64|352.94|354.65|352.95|354.61|352.91|9
1729765060000|2024-10-24 10:17:40|354.65|352.95|354.63|352.93|354.65|352.95|354.6|352.9|11
1729765070000|2024-10-24 10:17:50|354.62|352.92|354.59|352.89|354.63|352.93|354.52|352.82|13
1729765080000|2024-10-24 10:18:00|354.58|352.88|354.64|352.94|354.67|352.97|354.54|352.84|15
1729765090000|2024-10-24 10:18:10|354.63|352.93|354.6|352.9|354.63|352.93|354.6|352.9|3
1729765100000|2024-10-24 10:18:20|354.61|352.91|354.67|352.97|354.68|352.98|354.6|352.9|10
1729765110000|2024-10-24 10:18:30|354.68|352.98|354.68|352.98|354.69|352.99|354.64|352.94|12
1729765120000|2024-10-24 10:18:40|354.69|352.99|354.73|353.03|354.74|353.04|354.69|352.99|10
1729765130000|2024-10-24 10:18:50|354.71|353.01|354.78|353.08|354.78|353.08|354.7|353|8
1729765140000|2024-10-24 10:19:00|354.76|353.06|354.74|353.04|354.76|353.06|354.71|353.01|9
1729765150000|2024-10-24 10:19:10|354.76|353.06|354.82|353.12|354.82|353.12|354.76|353.06|9
1729765160000|2024-10-24 10:19:20|354.83|353.13|354.86|353.16|354.87|353.17|354.83|353.13|7
1729765170000|2024-10-24 10:19:30|354.87|353.17|354.93|353.23|354.96|353.26|354.86|353.16|12
1729765180000|2024-10-24 10:19:40|354.91|353.21|354.93|353.23|354.93|353.23|354.91|353.21|11
1729765190000|2024-10-24 10:19:50|354.92|353.22|354.92|353.22|354.94|353.24|354.87|353.17|7
1729765200000|2024-10-24 10:20:00|354.91|353.21|354.89|353.19|354.91|353.21|354.87|353.17|4
1729765210000|2024-10-24 10:20:10|354.91|353.21|354.91|353.21|354.91|353.21|354.91|353.21|1
1729765230000|2024-10-24 10:20:30|354.93|353.23|354.91|353.21|354.93|353.23|354.91|353.21|2
1729765240000|2024-10-24 10:20:40|354.93|353.23|354.9|353.2|354.96|353.26|354.88|353.18|9
1729765250000|2024-10-24 10:20:50|354.89|353.19|354.94|353.24|354.94|353.24|354.89|353.19|4
1729765260000|2024-10-24 10:21:00|354.93|353.23|354.92|353.22|354.95|353.25|354.89|353.19|8
1729765280000|2024-10-24 10:21:20|354.89|353.19|354.84|353.14|354.89|353.19|354.84|353.14|2
1729765290000|2024-10-24 10:21:30|354.85|353.15|354.81|353.11|354.85|353.15|354.8|353.1|7
1729765300000|2024-10-24 10:21:40|354.8|353.1|354.76|353.06|354.8|353.1|354.76|353.06|3
1729765310000|2024-10-24 10:21:50|354.78|353.08|354.84|353.14|354.84|353.14|354.78|353.08|4
1729765320000|2024-10-24 10:22:00|354.83|353.13|354.78|353.08|354.83|353.13|354.72|353.02|13
1729765330000|2024-10-24 10:22:10|354.79|353.09|354.81|353.11|354.81|353.11|354.77|353.07|7
1729765340000|2024-10-24 10:22:20|354.8|353.1|354.82|353.12|354.82|353.12|354.8|353.1|13
1729765350000|2024-10-24 10:22:30|354.83|353.13|354.78|353.08|354.84|353.14|354.77|353.07|12
1729765360000|2024-10-24 10:22:40|354.79|353.09|354.86|353.16|354.86|353.16|354.79|353.09|6
1729765370000|2024-10-24 10:22:50|354.87|353.17|354.96|353.26|354.98|353.28|354.86|353.16|11
1729765380000|2024-10-24 10:23:00|354.91|353.21|354.82|353.12|354.91|353.21|354.82|353.12|12
1729765390000|2024-10-24 10:23:10|354.83|353.13|354.88|353.18|354.89|353.19|354.83|353.13|9
1729765400000|2024-10-24 10:23:20|354.87|353.17|354.87|353.17|354.87|353.17|354.87|353.17|1
1729765410000|2024-10-24 10:23:30|354.88|353.18|354.9|353.2|354.9|353.2|354.88|353.18|8
1729765420000|2024-10-24 10:23:40|354.89|353.19|354.88|353.18|354.89|353.19|354.85|353.15|5
1729765430000|2024-10-24 10:23:50|354.89|353.19|354.88|353.18|354.92|353.22|354.88|353.18|8
1729765440000|2024-10-24 10:24:00|354.89|353.19|354.89|353.19|354.89|353.19|354.86|353.16|8
1729765450000|2024-10-24 10:24:10|354.88|353.18|354.9|353.2|354.9|353.2|354.86|353.16|6
1729765460000|2024-10-24 10:24:20|354.88|353.18|354.84|353.14|354.88|353.18|354.84|353.14|6
1729765470000|2024-10-24 10:24:30|354.83|353.13|354.87|353.17|354.87|353.17|354.83|353.13|9
1729765480000|2024-10-24 10:24:40|354.88|353.18|354.95|353.25|354.95|353.25|354.88|353.18|6
1729765490000|2024-10-24 10:24:50|354.96|353.26|354.96|353.26|354.98|353.28|354.96|353.26|6
1729765500000|2024-10-24 10:25:00|354.97|353.27|354.96|353.26|354.98|353.28|354.96|353.26|7
1729765510000|2024-10-24 10:25:10|354.98|353.28|354.99|353.29|355|353.3|354.98|353.28|4
1729765520000|2024-10-24 10:25:20|354.97|353.27|354.98|353.28|355|353.3|354.97|353.27|10
1729765530000|2024-10-24 10:25:30|354.99|353.29|355.05|353.35|355.05|353.35|354.97|353.27|8
1729765540000|2024-10-24 10:25:40|355.07|353.37|355.11|353.41|355.11|353.41|355.07|353.37|9
1729765550000|2024-10-24 10:25:50|355.1|353.4|355.1|353.4|355.1|353.4|355.1|353.4|1
1729765560000|2024-10-24 10:26:00|355.11|353.41|355.1|353.4|355.12|353.42|355.05|353.35|14
1729765570000|2024-10-24 10:26:10|355.12|353.42|355.2|353.5|355.2|353.5|355.11|353.41|11
1729765580000|2024-10-24 10:26:20|355.22|353.52|355.21|353.51|355.23|353.53|355.21|353.51|3
1729765590000|2024-10-24 10:26:30|355.23|353.53|355.23|353.53|355.23|353.53|355.13|353.43|15
1729765600000|2024-10-24 10:26:40|355.24|353.54|355.32|353.62|355.35|353.65|355.24|353.54|8
1729765610000|2024-10-24 10:26:50|355.33|353.63|355.45|353.75|355.45|353.75|355.33|353.63|12
1729765620000|2024-10-24 10:27:00|355.44|353.74|355.52|353.82|355.52|353.82|355.41|353.71|10
1729765630000|2024-10-24 10:27:10|355.54|353.84|355.51|353.81|355.54|353.84|355.49|353.79|13
1729765640000|2024-10-24 10:27:20|355.53|353.83|355.52|353.82|355.55|353.85|355.49|353.79|9
1729765650000|2024-10-24 10:27:30|355.54|353.84|355.59|353.89|355.6|353.9|355.54|353.84|8
1729765660000|2024-10-24 10:27:40|355.6|353.9|355.52|353.82|355.62|353.92|355.52|353.82|13
1729765670000|2024-10-24 10:27:50|355.58|353.88|355.59|353.89|355.6|353.9|355.58|353.88|11
1729765680000|2024-10-24 10:28:00|355.56|353.86|355.63|353.93|355.68|353.98|355.56|353.86|10
1729765690000|2024-10-24 10:28:10|355.62|353.92|355.63|353.93|355.63|353.93|355.55|353.85|15
1729765700000|2024-10-24 10:28:20|355.64|353.94|355.59|353.89|355.64|353.94|355.53|353.83|9
1729765710000|2024-10-24 10:28:30|355.58|353.88|355.57|353.87|355.58|353.88|355.53|353.83|15
1729765720000|2024-10-24 10:28:40|355.58|353.88|355.69|353.99|355.71|354.01|355.57|353.87|16
1729765730000|2024-10-24 10:28:50|355.7|354|355.7|354|355.74|354.04|355.69|353.99|15
1729765740000|2024-10-24 10:29:00|355.68|353.98|355.62|353.92|355.68|353.98|355.62|353.92|8
1729765750000|2024-10-24 10:29:10|355.63|353.93|355.62|353.92|355.63|353.93|355.61|353.91|5
1729765760000|2024-10-24 10:29:20|355.61|353.91|355.49|353.79|355.61|353.91|355.49|353.79|5
1729765770000|2024-10-24 10:29:30|355.5|353.8|355.45|353.75|355.5|353.8|355.44|353.74|5
1729765780000|2024-10-24 10:29:40|355.44|353.74|355.43|353.73|355.44|353.74|355.43|353.73|2
1729765790000|2024-10-24 10:29:50|355.44|353.74|355.43|353.73|355.45|353.75|355.42|353.72|7
1729765800000|2024-10-24 10:30:00|355.45|353.75|355.44|353.74|355.45|353.75|355.43|353.73|4
1729765810000|2024-10-24 10:30:10|355.42|353.72|355.4|353.7|355.43|353.73|355.39|353.69|6
1729765830000|2024-10-24 10:30:30|355.38|353.68|355.4|353.7|355.4|353.7|355.31|353.61|12
1729765840000|2024-10-24 10:30:40|355.42|353.72|355.41|353.71|355.43|353.73|355.38|353.68|13
1729765850000|2024-10-24 10:30:50|355.4|353.7|355.56|353.86|355.56|353.86|355.4|353.7|14
1729765860000|2024-10-24 10:31:00|355.57|353.87|355.63|353.93|355.63|353.93|355.57|353.87|7
1729765870000|2024-10-24 10:31:10|355.6|353.9|355.55|353.85|355.62|353.92|355.5|353.8|15
1729765880000|2024-10-24 10:31:20|355.56|353.86|355.58|353.88|355.68|353.98|355.5|353.8|17
1729765890000|2024-10-24 10:31:30|355.55|353.85|355.76|354.06|355.76|354.06|355.55|353.85|10
1729765900000|2024-10-24 10:31:40|355.74|354.04|355.82|354.12|355.82|354.12|355.74|354.04|19
1729765910000|2024-10-24 10:31:50|355.8|354.1|355.9|354.2|355.9|354.2|355.8|354.1|12
1729765920000|2024-10-24 10:32:00|355.91|354.21|356.01|354.31|356.05|354.35|355.91|354.21|17
1729765930000|2024-10-24 10:32:10|356.03|354.33|356.01|354.31|356.03|354.33|355.95|354.25|11
1729765940000|2024-10-24 10:32:20|356.02|354.32|355.9|354.2|356.05|354.35|355.88|354.18|11
1729765950000|2024-10-24 10:32:30|355.92|354.22|356|354.3|356|354.3|355.92|354.22|6
1729765960000|2024-10-24 10:32:40|356.01|354.31|355.86|354.16|356.08|354.38|355.84|354.14|8
1729765970000|2024-10-24 10:32:50|355.87|354.17|355.86|354.16|355.91|354.21|355.84|354.14|19
1729765980000|2024-10-24 10:33:00|355.87|354.17|355.94|354.24|355.98|354.28|355.87|354.17|16
1729765990000|2024-10-24 10:33:10|355.92|354.22|355.89|354.19|355.92|354.22|355.86|354.16|12
1729766000000|2024-10-24 10:33:20|355.9|354.2|355.88|354.18|355.92|354.22|355.88|354.18|10
1729766010000|2024-10-24 10:33:30|355.84|354.14|355.7|354|355.84|354.14|355.69|353.99|20
1729766020000|2024-10-24 10:33:40|355.71|354.01|355.72|354.02|355.73|354.03|355.66|353.96|10
1729766030000|2024-10-24 10:33:50|355.73|354.03|355.68|353.98|355.81|354.11|355.63|353.93|15
1729766040000|2024-10-24 10:34:00|355.67|353.97|355.77|354.07|355.8|354.1|355.67|353.97|17
1729766050000|2024-10-24 10:34:10|355.75|354.05|355.72|354.02|355.75|354.05|355.65|353.95|15
1729766060000|2024-10-24 10:34:20|355.73|354.03|355.72|354.02|355.73|354.03|355.7|354|4
1729766070000|2024-10-24 10:34:30|355.7|354|355.66|353.96|355.72|354.02|355.66|353.96|8
1729766080000|2024-10-24 10:34:40|355.65|353.95|355.44|353.74|355.65|353.95|355.44|353.74|11
1729766090000|2024-10-24 10:34:50|355.47|353.77|355.45|353.75|355.49|353.79|355.45|353.75|7
1729766100000|2024-10-24 10:35:00|355.4|353.7|355.38|353.68|355.4|353.7|355.26|353.56|17
1729766110000|2024-10-24 10:35:10|355.37|353.67|355.37|353.67|355.37|353.67|355.32|353.62|8
1729766120000|2024-10-24 10:35:20|355.34|353.64|355.36|353.66|355.37|353.67|355.34|353.64|8
1729766130000|2024-10-24 10:35:30|355.37|353.67|355.41|353.71|355.43|353.73|355.37|353.67|7
1729766140000|2024-10-24 10:35:40|355.39|353.69|355.4|353.7|355.4|353.7|355.38|353.68|4
1729766150000|2024-10-24 10:35:50|355.41|353.71|355.36|353.66|355.42|353.72|355.36|353.66|13
1729766160000|2024-10-24 10:36:00|355.35|353.65|355.37|353.67|355.38|353.68|355.27|353.57|13
1729766170000|2024-10-24 10:36:10|355.38|353.68|355.32|353.62|355.39|353.69|355.32|353.62|10
1729766180000|2024-10-24 10:36:20|355.31|353.61|355.11|353.41|355.32|353.62|355.09|353.39|13
1729766190000|2024-10-24 10:36:30|355.12|353.42|355.14|353.44|355.15|353.45|355.12|353.42|3
1729766200000|2024-10-24 10:36:40|355.12|353.42|355.12|353.42|355.12|353.42|355.09|353.39|6
1729766210000|2024-10-24 10:36:50|355.13|353.43|355.13|353.43|355.13|353.43|355.12|353.42|7
1729766220000|2024-10-24 10:37:00|355.15|353.45|355.17|353.47|355.17|353.47|355.12|353.42|8
1729766230000|2024-10-24 10:37:10|355.18|353.48|355.16|353.46|355.18|353.48|355.14|353.44|9
1729766240000|2024-10-24 10:37:20|355.14|353.44|355.16|353.46|355.17|353.47|355.14|353.44|5
1729766250000|2024-10-24 10:37:30|355.17|353.47|355.23|353.53|355.29|353.59|355.17|353.47|12
1729766260000|2024-10-24 10:37:40|355.24|353.54|355.38|353.68|355.38|353.68|355.23|353.53|9
1729766270000|2024-10-24 10:37:50|355.39|353.69|355.4|353.7|355.4|353.7|355.39|353.69|2
1729766280000|2024-10-24 10:38:00|355.37|353.67|355.32|353.62|355.37|353.67|355.3|353.6|8
1729766290000|2024-10-24 10:38:10|355.33|353.63|355.38|353.68|355.4|353.7|355.33|353.63|11
1729766300000|2024-10-24 10:38:20|355.37|353.67|355.32|353.62|355.37|353.67|355.31|353.61|4
1729766310000|2024-10-24 10:38:30|355.35|353.65|355.49|353.79|355.5|353.8|355.35|353.65|15
1729766320000|2024-10-24 10:38:40|355.46|353.76|355.5|353.8|355.51|353.81|355.46|353.76|9
1729766330000|2024-10-24 10:38:50|355.51|353.81|355.5|353.8|355.53|353.83|355.49|353.79|6
1729766340000|2024-10-24 10:39:00|355.48|353.78|355.45|353.75|355.52|353.82|355.45|353.75|9
1729766350000|2024-10-24 10:39:10|355.46|353.76|355.47|353.77|355.47|353.77|355.42|353.72|7
1729766360000|2024-10-24 10:39:20|355.46|353.76|355.47|353.77|355.47|353.77|355.45|353.75|9
1729766370000|2024-10-24 10:39:30|355.49|353.79|355.61|353.91|355.61|353.91|355.49|353.79|10
1729766380000|2024-10-24 10:39:40|355.6|353.9|355.53|353.83|355.6|353.9|355.51|353.81|8
1729766390000|2024-10-24 10:39:50|355.55|353.85|355.55|353.85|355.56|353.86|355.55|353.85|5
1729766400000|2024-10-24 10:40:00|355.56|353.86|355.47|353.77|355.56|353.86|355.46|353.76|8
1729766410000|2024-10-24 10:40:10|355.46|353.76|355.52|353.82|355.54|353.84|355.46|353.76|14
1729766420000|2024-10-24 10:40:20|355.53|353.83|355.52|353.82|355.53|353.83|355.52|353.82|2
1729766430000|2024-10-24 10:40:30|355.46|353.76|355.41|353.71|355.47|353.77|355.41|353.71|6
1729766440000|2024-10-24 10:40:40|355.34|353.64|355.46|353.76|355.46|353.76|355.34|353.64|9
1729766450000|2024-10-24 10:40:50|355.45|353.75|355.5|353.8|355.5|353.8|355.45|353.75|10
1729766460000|2024-10-24 10:41:00|355.49|353.79|355.51|353.81|355.54|353.84|355.49|353.79|9
1729766470000|2024-10-24 10:41:10|355.52|353.82|355.57|353.87|355.57|353.87|355.5|353.8|11
1729766480000|2024-10-24 10:41:20|355.58|353.88|355.53|353.83|355.59|353.89|355.53|353.83|6
1729766490000|2024-10-24 10:41:30|355.54|353.84|355.59|353.89|355.6|353.9|355.52|353.82|12
1729766500000|2024-10-24 10:41:40|355.58|353.88|355.38|353.68|355.58|353.88|355.38|353.68|17
1729766510000|2024-10-24 10:41:50|355.37|353.67|355.22|353.52|355.39|353.69|355.22|353.52|16
1729766520000|2024-10-24 10:42:00|355.23|353.53|355.27|353.57|355.3|353.6|355.23|353.53|13
1729766530000|2024-10-24 10:42:10|355.26|353.56|355.26|353.56|355.27|353.57|355.25|353.55|5
1729766540000|2024-10-24 10:42:20|355.27|353.57|355.29|353.59|355.3|353.6|355.26|353.56|10
1729766550000|2024-10-24 10:42:30|355.28|353.58|355.26|353.56|355.28|353.58|355.26|353.56|2
1729766560000|2024-10-24 10:42:40|355.28|353.58|355.34|353.64|355.38|353.68|355.28|353.58|14
1729766570000|2024-10-24 10:42:50|355.35|353.65|355.29|353.59|355.35|353.65|355.28|353.58|18
1729766580000|2024-10-24 10:43:00|355.3|353.6|355.34|353.64|355.35|353.65|355.3|353.6|12
1729766590000|2024-10-24 10:43:10|355.35|353.65|355.39|353.69|355.39|353.69|355.35|353.65|4
1729766600000|2024-10-24 10:43:20|355.38|353.68|355.39|353.69|355.41|353.71|355.38|353.68|12
1729766610000|2024-10-24 10:43:30|355.38|353.68|355.28|353.58|355.38|353.68|355.28|353.58|9
1729766620000|2024-10-24 10:43:40|355.3|353.6|355.28|353.58|355.3|353.6|355.27|353.57|9
1729766630000|2024-10-24 10:43:50|355.29|353.59|355.29|353.59|355.3|353.6|355.28|353.58|5
1729766650000|2024-10-24 10:44:10|355.31|353.61|355.32|353.62|355.33|353.63|355.31|353.61|6
1729766660000|2024-10-24 10:44:20|355.33|353.63|355.32|353.62|355.35|353.65|355.32|353.62|10
1729766670000|2024-10-24 10:44:30|355.33|353.63|355.33|353.63|355.33|353.63|355.33|353.63|1
1729766680000|2024-10-24 10:44:40|355.32|353.62|355.29|353.59|355.32|353.62|355.27|353.57|10
1729766690000|2024-10-24 10:44:50|355.28|353.58|355.22|353.52|355.3|353.6|355.21|353.51|8
1729766700000|2024-10-24 10:45:00|355.23|353.53|355.29|353.59|355.29|353.59|355.22|353.52|19
1729766710000|2024-10-24 10:45:10|355.28|353.58|355.3|353.6|355.33|353.63|355.27|353.57|15
1729766720000|2024-10-24 10:45:20|355.32|353.62|355.37|353.67|355.37|353.67|355.32|353.62|5
1729766730000|2024-10-24 10:45:30|355.36|353.66|355.35|353.65|355.37|353.67|355.32|353.62|12
1729766740000|2024-10-24 10:45:40|355.28|353.58|355.33|353.63|355.33|353.63|355.28|353.58|5
1729766750000|2024-10-24 10:45:50|355.3|353.6|355.31|353.61|355.32|353.62|355.3|353.6|4
1729766770000|2024-10-24 10:46:10|355.32|353.62|355.42|353.72|355.47|353.77|355.32|353.62|15
1729766780000|2024-10-24 10:46:20|355.41|353.71|355.33|353.63|355.42|353.72|355.31|353.61|7
1729766790000|2024-10-24 10:46:30|355.31|353.61|355.28|353.58|355.31|353.61|355.26|353.56|9
1729766800000|2024-10-24 10:46:40|355.27|353.57|355.31|353.61|355.33|353.63|355.23|353.53|16
1729766810000|2024-10-24 10:46:50|355.32|353.62|355.29|353.59|355.32|353.62|355.28|353.58|11
1729766820000|2024-10-24 10:47:00|355.3|353.6|355.31|353.61|355.31|353.61|355.25|353.55|13
1729766830000|2024-10-24 10:47:10|355.33|353.63|355.33|353.63|355.33|353.63|355.33|353.63|1
1729766840000|2024-10-24 10:47:20|355.37|353.67|355.44|353.74|355.44|353.74|355.37|353.67|9
1729766850000|2024-10-24 10:47:30|355.4|353.7|355.38|353.68|355.41|353.71|355.38|353.68|9
1729766860000|2024-10-24 10:47:40|355.41|353.71|355.38|353.68|355.41|353.71|355.36|353.66|11
1729766870000|2024-10-24 10:47:50|355.4|353.7|355.44|353.74|355.46|353.76|355.4|353.7|4
1729766880000|2024-10-24 10:48:00|355.46|353.76|355.39|353.69|355.46|353.76|355.36|353.66|18
1729766890000|2024-10-24 10:48:10|355.38|353.68|355.34|353.64|355.39|353.69|355.34|353.64|20
1729766900000|2024-10-24 10:48:20|355.32|353.62|355.24|353.54|355.32|353.62|355.24|353.54|9
1729766910000|2024-10-24 10:48:30|355.23|353.53|355.23|353.53|355.3|353.6|355.23|353.53|13
1729766920000|2024-10-24 10:48:40|355.2|353.5|355.23|353.53|355.23|353.53|355.2|353.5|9
1729766930000|2024-10-24 10:48:50|355.22|353.52|355.16|353.46|355.22|353.52|355.14|353.44|12
1729766940000|2024-10-24 10:49:00|355.14|353.44|354.92|353.22|355.16|353.46|354.92|353.22|14
1729766950000|2024-10-24 10:49:10|354.91|353.21|354.92|353.22|354.92|353.22|354.91|353.21|2
1729766960000|2024-10-24 10:49:20|354.94|353.24|354.94|353.24|354.96|353.26|354.94|353.24|6
1729766970000|2024-10-24 10:49:30|354.93|353.23|354.97|353.27|354.99|353.29|354.89|353.19|11
1729766980000|2024-10-24 10:49:40|354.98|353.28|355.06|353.36|355.07|353.37|354.97|353.27|14
1729766990000|2024-10-24 10:49:50|355.08|353.38|355.18|353.48|355.2|353.5|355.08|353.38|10
1729767000000|2024-10-24 10:50:00|355.19|353.49|355.27|353.57|355.29|353.59|355.19|353.49|13
1729767010000|2024-10-24 10:50:10|355.26|353.56|355.13|353.43|355.28|353.58|355.08|353.38|19
1729767020000|2024-10-24 10:50:20|355.12|353.42|355.15|353.45|355.16|353.46|355.11|353.41|10
1729767030000|2024-10-24 10:50:30|355.17|353.47|355.16|353.46|355.19|353.49|355.15|353.45|16
1729767040000|2024-10-24 10:50:40|355.13|353.43|355.29|353.59|355.31|353.61|355.13|353.43|12
1729767050000|2024-10-24 10:50:50|355.3|353.6|355.29|353.59|355.33|353.63|355.27|353.57|8
1729767060000|2024-10-24 10:51:00|355.28|353.58|355.42|353.72|355.42|353.72|355.26|353.56|15
1729767070000|2024-10-24 10:51:10|355.43|353.73|355.59|353.89|355.6|353.9|355.36|353.66|16
1729767080000|2024-10-24 10:51:20|355.6|353.9|355.68|353.98|355.76|354.06|355.59|353.89|23
1729767090000|2024-10-24 10:51:30|355.69|353.99|355.49|353.79|355.7|354|355.49|353.79|16
1729767100000|2024-10-24 10:51:40|355.5|353.8|355.54|353.84|355.55|353.85|355.49|353.79|16
1729767110000|2024-10-24 10:51:50|355.51|353.81|355.55|353.85|355.55|353.85|355.48|353.78|5
1729767120000|2024-10-24 10:52:00|355.53|353.83|355.49|353.79|355.53|353.83|355.43|353.73|17
1729767130000|2024-10-24 10:52:10|355.51|353.81|355.58|353.88|355.58|353.88|355.51|353.81|3
1729767140000|2024-10-24 10:52:20|355.59|353.89|355.39|353.69|355.59|353.89|355.38|353.68|22
1729767150000|2024-10-24 10:52:30|355.4|353.7|355.33|353.63|355.4|353.7|355.31|353.61|9
1729767160000|2024-10-24 10:52:40|355.32|353.62|355.37|353.67|355.37|353.67|355.32|353.62|9
1729767170000|2024-10-24 10:52:50|355.39|353.69|355.45|353.75|355.48|353.78|355.39|353.69|6
1729767180000|2024-10-24 10:53:00|355.47|353.77|355.47|353.77|355.48|353.78|355.44|353.74|8
1729767190000|2024-10-24 10:53:10|355.46|353.76|355.57|353.87|355.57|353.87|355.46|353.76|9
1729767200000|2024-10-24 10:53:20|355.58|353.88|355.5|353.8|355.58|353.88|355.5|353.8|8
1729767210000|2024-10-24 10:53:30|355.51|353.81|355.5|353.8|355.51|353.81|355.5|353.8|4
1729767220000|2024-10-24 10:53:40|355.51|353.81|355.56|353.86|355.56|353.86|355.51|353.81|6
1729767230000|2024-10-24 10:53:50|355.57|353.87|355.5|353.8|355.57|353.87|355.5|353.8|13
1729767240000|2024-10-24 10:54:00|355.49|353.79|355.36|353.66|355.49|353.79|355.35|353.65|14
1729767250000|2024-10-24 10:54:10|355.35|353.65|355.23|353.53|355.35|353.65|355.22|353.52|15
1729767260000|2024-10-24 10:54:20|355.21|353.51|355.08|353.38|355.21|353.51|355.07|353.37|8
1729767270000|2024-10-24 10:54:30|354.98|353.28|354.96|353.26|354.99|353.29|354.91|353.21|11
1729767280000|2024-10-24 10:54:40|354.97|353.27|355.04|353.34|355.07|353.37|354.96|353.26|16
1729767290000|2024-10-24 10:54:50|355.05|353.35|355|353.3|355.05|353.35|354.96|353.26|14
1729767300000|2024-10-24 10:55:00|354.99|353.29|354.99|353.29|354.99|353.29|354.94|353.24|9
1729767310000|2024-10-24 10:55:10|354.98|353.28|354.88|353.18|354.98|353.28|354.87|353.17|14
1729767320000|2024-10-24 10:55:20|354.87|353.17|354.88|353.18|354.92|353.22|354.86|353.16|13
1729767330000|2024-10-24 10:55:30|354.87|353.17|355|353.3|355|353.3|354.86|353.16|14
1729767340000|2024-10-24 10:55:40|354.99|353.29|354.98|353.28|355.07|353.37|354.96|353.26|14
1729767350000|2024-10-24 10:55:50|354.99|353.29|354.98|353.28|355.01|353.31|354.98|353.28|9
1729767360000|2024-10-24 10:56:00|354.97|353.27|354.87|353.17|354.97|353.27|354.84|353.14|14
1729767370000|2024-10-24 10:56:10|354.88|353.18|354.83|353.13|354.88|353.18|354.82|353.12|10
1729767380000|2024-10-24 10:56:20|354.88|353.18|354.93|353.23|354.95|353.25|354.88|353.18|7
1729767390000|2024-10-24 10:56:30|354.94|353.24|354.86|353.16|354.94|353.24|354.86|353.16|9
1729767400000|2024-10-24 10:56:40|354.9|353.2|354.9|353.2|354.9|353.2|354.9|353.2|1
1729767410000|2024-10-24 10:56:50|354.88|353.18|354.91|353.21|354.91|353.21|354.83|353.13|13
1729767420000|2024-10-24 10:57:00|354.92|353.22|354.96|353.26|355.01|353.31|354.92|353.22|12
1729767430000|2024-10-24 10:57:10|354.97|353.27|354.96|353.26|354.97|353.27|354.92|353.22|9
1729767440000|2024-10-24 10:57:20|354.95|353.25|354.95|353.25|354.96|353.26|354.95|353.25|5
1729767450000|2024-10-24 10:57:30|354.97|353.27|354.88|353.18|355.02|353.32|354.87|353.17|11
1729767460000|2024-10-24 10:57:40|354.89|353.19|354.89|353.19|354.9|353.2|354.88|353.18|5
1729767470000|2024-10-24 10:57:50|354.9|353.2|354.87|353.17|354.91|353.21|354.87|353.17|9
1729767500000|2024-10-24 10:58:20|354.88|353.18|354.88|353.18|354.88|353.18|354.87|353.17|3
1729767510000|2024-10-24 10:58:30|354.89|353.19|355.04|353.34|355.07|353.37|354.89|353.19|5
1729767520000|2024-10-24 10:58:40|355.05|353.35|355.05|353.35|355.1|353.4|355.02|353.32|9
1729767530000|2024-10-24 10:58:50|355.04|353.34|355.03|353.33|355.04|353.34|355.02|353.32|4
1729767540000|2024-10-24 10:59:00|355.01|353.31|354.97|353.27|355.01|353.31|354.95|353.25|7
1729767550000|2024-10-24 10:59:10|354.98|353.28|354.98|353.28|354.99|353.29|354.97|353.27|8
1729767560000|2024-10-24 10:59:20|354.97|353.27|355|353.3|355.02|353.32|354.97|353.27|9
1729767570000|2024-10-24 10:59:30|355.02|353.32|355|353.3|355.03|353.33|355|353.3|6
1729767580000|2024-10-24 10:59:40|354.99|353.29|354.96|353.26|354.99|353.29|354.96|353.26|4
1729767590000|2024-10-24 10:59:50|354.98|353.28|355.03|353.33|355.04|353.34|354.98|353.28|5
1729767600000|2024-10-24 11:00:00|355.07|353.37|354.91|353.21|355.07|353.37|354.86|353.16|11
1729767610000|2024-10-24 11:00:10|354.92|353.22|355.06|353.36|355.09|353.39|354.92|353.22|6
1729767620000|2024-10-24 11:00:20|355.05|353.35|355.07|353.37|355.09|353.39|355.04|353.34|14
1729767630000|2024-10-24 11:00:30|355.03|353.33|354.98|353.28|355.04|353.34|354.95|353.25|14
1729767640000|2024-10-24 11:00:40|355.03|353.33|355.07|353.37|355.07|353.37|355.02|353.32|5
1729767650000|2024-10-24 11:00:50|355.06|353.36|355.02|353.32|355.09|353.39|354.97|353.27|15
1729767660000|2024-10-24 11:01:00|355.03|353.33|354.94|353.24|355.1|353.4|354.94|353.24|12
1729767670000|2024-10-24 11:01:10|354.99|353.29|355.07|353.37|355.07|353.37|354.99|353.29|5
1729767680000|2024-10-24 11:01:20|355.08|353.38|355|353.3|355.08|353.38|354.98|353.28|14
1729767690000|2024-10-24 11:01:30|354.99|353.29|355.02|353.32|355.02|353.32|354.98|353.28|6
1729767700000|2024-10-24 11:01:40|355.06|353.36|355.05|353.35|355.06|353.36|355.04|353.34|7
1729767710000|2024-10-24 11:01:50|355.06|353.36|354.9|353.2|355.06|353.36|354.9|353.2|8
1729767720000|2024-10-24 11:02:00|354.89|353.19|354.94|353.24|354.95|353.25|354.89|353.19|8
1729767730000|2024-10-24 11:02:10|354.92|353.22|354.88|353.18|354.94|353.24|354.88|353.18|7
1729767740000|2024-10-24 11:02:20|354.89|353.19|354.88|353.18|354.89|353.19|354.88|353.18|2
1729767750000|2024-10-24 11:02:30|354.9|353.2|354.81|353.11|354.9|353.2|354.81|353.11|12
1729767760000|2024-10-24 11:02:40|354.8|353.1|354.82|353.12|354.82|353.12|354.78|353.08|4
1729767770000|2024-10-24 11:02:50|354.81|353.11|354.8|353.1|354.81|353.11|354.8|353.1|4
1729767780000|2024-10-24 11:03:00|354.81|353.11|354.89|353.19|354.89|353.19|354.78|353.08|13
1729767790000|2024-10-24 11:03:10|354.88|353.18|354.83|353.13|354.88|353.18|354.83|353.13|5
1729767800000|2024-10-24 11:03:20|354.82|353.12|354.85|353.15|354.87|353.17|354.82|353.12|12
1729767810000|2024-10-24 11:03:30|354.86|353.16|354.87|353.17|354.88|353.18|354.85|353.15|8
1729767820000|2024-10-24 11:03:40|354.89|353.19|354.88|353.18|354.9|353.2|354.88|353.18|4
1729767830000|2024-10-24 11:03:50|354.89|353.19|354.76|353.06|354.89|353.19|354.76|353.06|5
1729767840000|2024-10-24 11:04:00|354.78|353.08|354.79|353.09|354.79|353.09|354.76|353.06|4
1729767850000|2024-10-24 11:04:10|354.8|353.1|354.76|353.06|354.81|353.11|354.76|353.06|10
1729767860000|2024-10-24 11:04:20|354.71|353.01|354.74|353.04|354.75|353.05|354.71|353.01|11
1729767870000|2024-10-24 11:04:30|354.73|353.03|354.43|352.73|354.73|353.03|354.43|352.73|23
1729767880000|2024-10-24 11:04:40|354.45|352.75|354.21|352.51|354.45|352.75|354.21|352.51|15
1729767890000|2024-10-24 11:04:50|354.23|352.53|354.21|352.51|354.26|352.56|354.21|352.51|7
1729767900000|2024-10-24 11:05:00|354.22|352.52|354.25|352.55|354.3|352.6|354.21|352.51|19
1729767910000|2024-10-24 11:05:10|354.24|352.54|354.16|352.46|354.32|352.62|354.16|352.46|14
1729767920000|2024-10-24 11:05:20|354.18|352.48|354.17|352.47|354.19|352.49|354.17|352.47|7
1729767930000|2024-10-24 11:05:30|354.19|352.49|354.2|352.5|354.2|352.5|354.17|352.47|6
1729767940000|2024-10-24 11:05:40|354.25|352.55|354.28|352.58|354.29|352.59|354.23|352.53|10
1729767960000|2024-10-24 11:06:00|354.29|352.59|354.3|352.6|354.3|352.6|354.29|352.59|2
1729767970000|2024-10-24 11:06:10|354.31|352.61|354.28|352.58|354.37|352.67|354.28|352.58|4
1729767980000|2024-10-24 11:06:20|354.29|352.59|354.23|352.53|354.31|352.61|354.23|352.53|13
1729767990000|2024-10-24 11:06:30|354.24|352.54|354.28|352.58|354.28|352.58|354.24|352.54|3
1729768000000|2024-10-24 11:06:40|354.29|352.59|354.27|352.57|354.29|352.59|354.27|352.57|2
1729768010000|2024-10-24 11:06:50|354.29|352.59|354.31|352.61|354.31|352.61|354.27|352.57|5
1729768020000|2024-10-24 11:07:00|354.4|352.7|354.25|352.55|354.41|352.71|354.25|352.55|8
1729768030000|2024-10-24 11:07:10|354.24|352.54|354.27|352.57|354.27|352.57|354.24|352.54|4
1729768040000|2024-10-24 11:07:20|354.26|352.56|354.27|352.57|354.27|352.57|354.25|352.55|6
1729768050000|2024-10-24 11:07:30|354.26|352.56|354.22|352.52|354.29|352.59|354.22|352.52|12
1729768060000|2024-10-24 11:07:40|354.21|352.51|354.27|352.57|354.27|352.57|354.16|352.46|15
1729768070000|2024-10-24 11:07:50|354.26|352.56|354.28|352.58|354.28|352.58|354.26|352.56|10
1729768080000|2024-10-24 11:08:00|354.26|352.56|354.28|352.58|354.3|352.6|354.26|352.56|10
1729768090000|2024-10-24 11:08:10|354.29|352.59|354.32|352.62|354.38|352.68|354.28|352.58|7
1729768100000|2024-10-24 11:08:20|354.31|352.61|354.32|352.62|354.32|352.62|354.31|352.61|2
1729768110000|2024-10-24 11:08:30|354.33|352.63|354.31|352.61|354.33|352.63|354.31|352.61|3
1729768120000|2024-10-24 11:08:40|354.32|352.62|354.32|352.62|354.41|352.71|354.32|352.62|5
1729768130000|2024-10-24 11:08:50|354.31|352.61|354.29|352.59|354.31|352.61|354.29|352.59|3
1729768140000|2024-10-24 11:09:00|354.28|352.58|354.29|352.59|354.32|352.62|354.27|352.57|9
1729768150000|2024-10-24 11:09:10|354.25|352.55|354.08|352.38|354.25|352.55|354.08|352.38|9
1729768160000|2024-10-24 11:09:20|354.09|352.39|354.09|352.39|354.14|352.44|354.09|352.39|4
1729768170000|2024-10-24 11:09:30|354.1|352.4|354.1|352.4|354.12|352.42|354.09|352.39|6
1729768180000|2024-10-24 11:09:40|354.11|352.41|354.15|352.45|354.15|352.45|354.11|352.41|3
1729768190000|2024-10-24 11:09:50|354.16|352.46|354.24|352.54|354.28|352.58|354.16|352.46|10
1729768200000|2024-10-24 11:10:00|354.23|352.53|354.27|352.57|354.31|352.61|354.23|352.53|6
1729768210000|2024-10-24 11:10:10|354.28|352.58|354.26|352.56|354.29|352.59|354.26|352.56|4
1729768220000|2024-10-24 11:10:20|354.24|352.54|354.16|352.46|354.24|352.54|354.08|352.38|10
1729768230000|2024-10-24 11:10:30|354.17|352.47|354.18|352.48|354.18|352.48|354.17|352.47|2
1729768240000|2024-10-24 11:10:40|354.19|352.49|354.24|352.54|354.26|352.56|354.19|352.49|19
1729768250000|2024-10-24 11:10:50|354.25|352.55|354.16|352.46|354.25|352.55|354.16|352.46|8
1729768260000|2024-10-24 11:11:00|354.17|352.47|354.25|352.55|354.25|352.55|354.16|352.46|10
1729768270000|2024-10-24 11:11:10|354.24|352.54|354.17|352.47|354.24|352.54|354.17|352.47|3
1729768280000|2024-10-24 11:11:20|354.18|352.48|354.17|352.47|354.18|352.48|354.17|352.47|2
1729768290000|2024-10-24 11:11:30|354.16|352.46|354.17|352.47|354.17|352.47|354.16|352.46|2
1729768300000|2024-10-24 11:11:40|354.18|352.48|354.29|352.59|354.29|352.59|354.18|352.48|7
1729768310000|2024-10-24 11:11:50|354.28|352.58|354.21|352.51|354.28|352.58|354.2|352.5|8
1729768320000|2024-10-24 11:12:00|354.23|352.53|354.22|352.52|354.23|352.53|354.21|352.51|4
1729768330000|2024-10-24 11:12:10|354.23|352.53|354.23|352.53|354.23|352.53|354.22|352.52|5
1729768340000|2024-10-24 11:12:20|354.22|352.52|354.09|352.39|354.23|352.53|354.09|352.39|9
1729768350000|2024-10-24 11:12:30|354.1|352.4|354.13|352.43|354.16|352.46|354.1|352.4|11
1729768360000|2024-10-24 11:12:40|354.15|352.45|354.13|352.43|354.15|352.45|354.13|352.43|3
1729768370000|2024-10-24 11:12:50|354.12|352.42|354.15|352.45|354.15|352.45|354.12|352.42|3
1729768380000|2024-10-24 11:13:00|354.16|352.46|354.07|352.37|354.17|352.47|354.06|352.36|10
1729768390000|2024-10-24 11:13:10|354.05|352.35|354.07|352.37|354.07|352.37|354.04|352.34|12
1729768400000|2024-10-24 11:13:20|354.06|352.36|354.02|352.32|354.06|352.36|354|352.3|14
1729768410000|2024-10-24 11:13:30|354.03|352.33|354.04|352.34|354.04|352.34|354.03|352.33|4
1729768420000|2024-10-24 11:13:40|354.03|352.33|354.03|352.33|354.03|352.33|354|352.3|10
1729768430000|2024-10-24 11:13:50|354.02|352.32|353.91|352.21|354.03|352.33|353.91|352.21|6
1729768440000|2024-10-24 11:14:00|353.92|352.22|353.87|352.17|353.92|352.22|353.85|352.15|8
1729768450000|2024-10-24 11:14:10|353.86|352.16|353.78|352.08|353.86|352.16|353.78|352.08|5
1729768460000|2024-10-24 11:14:20|353.8|352.1|353.81|352.11|353.84|352.14|353.8|352.1|7
1729768470000|2024-10-24 11:14:30|353.83|352.13|353.9|352.2|353.91|352.21|353.81|352.11|8
1729768500000|2024-10-24 11:15:00|353.92|352.22|354.02|352.32|354.02|352.32|353.9|352.2|10
1729768510000|2024-10-24 11:15:10|353.94|352.24|353.94|352.24|353.94|352.24|353.92|352.22|3
1729768520000|2024-10-24 11:15:20|353.92|352.22|353.95|352.25|353.97|352.27|353.92|352.22|6
1729768530000|2024-10-24 11:15:30|353.96|352.26|353.99|352.29|353.99|352.29|353.96|352.26|3
1729768540000|2024-10-24 11:15:40|354.01|352.31|353.98|352.28|354.04|352.34|353.98|352.28|12
1729768550000|2024-10-24 11:15:50|353.99|352.29|353.96|352.26|354.02|352.32|353.95|352.25|10
1729768560000|2024-10-24 11:16:00|353.94|352.24|353.94|352.24|353.94|352.24|353.91|352.21|4
1729768570000|2024-10-24 11:16:10|353.92|352.22|353.94|352.24|353.94|352.24|353.92|352.22|2
1729768580000|2024-10-24 11:16:20|353.96|352.26|353.98|352.28|353.98|352.28|353.96|352.26|2
1729768590000|2024-10-24 11:16:30|353.97|352.27|353.99|352.29|353.99|352.29|353.97|352.27|5
1729768600000|2024-10-24 11:16:40|354.01|352.31|353.88|352.18|354.01|352.31|353.88|352.18|5
1729768610000|2024-10-24 11:16:50|353.9|352.2|353.94|352.24|353.94|352.24|353.88|352.18|4
1729768620000|2024-10-24 11:17:00|353.95|352.25|353.96|352.26|354|352.3|353.95|352.25|7
1729768630000|2024-10-24 11:17:10|353.98|352.28|353.99|352.29|353.99|352.29|353.98|352.28|2
1729768640000|2024-10-24 11:17:20|354.01|352.31|353.99|352.29|354.02|352.32|353.99|352.29|3
1729768650000|2024-10-24 11:17:30|353.97|352.27|354.01|352.31|354.01|352.31|353.95|352.25|6
1729768660000|2024-10-24 11:17:40|354.02|352.32|354.1|352.4|354.11|352.41|354.02|352.32|9
1729768670000|2024-10-24 11:17:50|354.11|352.41|354.11|352.41|354.11|352.41|354.11|352.41|1
1729768680000|2024-10-24 11:18:00|354.13|352.43|354.13|352.43|354.13|352.43|354.11|352.41|3
1729768690000|2024-10-24 11:18:10|354.14|352.44|354.1|352.4|354.19|352.49|354.05|352.35|11
1729768700000|2024-10-24 11:18:20|354.13|352.43|354.13|352.43|354.18|352.48|354.12|352.42|13
1729768710000|2024-10-24 11:18:30|354.14|352.44|354.16|352.46|354.16|352.46|354.13|352.43|6
1729768720000|2024-10-24 11:18:40|354.18|352.48|354.18|352.48|354.18|352.48|354.06|352.36|14
1729768730000|2024-10-24 11:18:50|354.21|352.51|354.13|352.43|354.21|352.51|354.13|352.43|3
1729768740000|2024-10-24 11:19:00|354.14|352.44|354.07|352.37|354.14|352.44|353.98|352.28|12
1729768750000|2024-10-24 11:19:10|354.05|352.35|354.04|352.34|354.05|352.35|354.04|352.34|8
1729768760000|2024-10-24 11:19:20|354.05|352.35|354.18|352.48|354.18|352.48|354.05|352.35|23
1729768770000|2024-10-24 11:19:30|354.19|352.49|354.1|352.4|354.24|352.54|354.1|352.4|13
1729768780000|2024-10-24 11:19:40|354.11|352.41|354.09|352.39|354.11|352.41|354.07|352.37|6
1729768790000|2024-10-24 11:19:50|354.07|352.37|354.15|352.45|354.15|352.45|354.07|352.37|6
1729768800000|2024-10-24 11:20:00|354.14|352.44|354.26|352.56|354.31|352.61|354.14|352.44|18
1729768810000|2024-10-24 11:20:10|354.27|352.57|353.98|352.28|354.29|352.59|353.98|352.28|17
1729768820000|2024-10-24 11:20:20|353.97|352.27|353.93|352.23|353.97|352.27|353.88|352.18|9
1729768830000|2024-10-24 11:20:30|353.94|352.24|354.05|352.35|354.05|352.35|353.94|352.24|13
1729768840000|2024-10-24 11:20:40|354.04|352.34|354.08|352.38|354.08|352.38|354.04|352.34|11
1729768850000|2024-10-24 11:20:50|354.09|352.39|354.18|352.48|354.19|352.49|354.09|352.39|12
1729768860000|2024-10-24 11:21:00|354.19|352.49|354.26|352.56|354.31|352.61|354.18|352.48|17
1729768870000|2024-10-24 11:21:10|354.24|352.54|354.26|352.56|354.26|352.56|354.24|352.54|9
1729768880000|2024-10-24 11:21:20|354.28|352.58|354.31|352.61|354.33|352.63|354.28|352.58|13
1729768890000|2024-10-24 11:21:30|354.29|352.59|354.29|352.59|354.31|352.61|354.29|352.59|13
1729768920000|2024-10-24 11:22:00|354.28|352.58|354.29|352.59|354.29|352.59|354.21|352.51|12
1729768930000|2024-10-24 11:22:10|354.28|352.58|354.1|352.4|354.28|352.58|354.05|352.35|11
1729768940000|2024-10-24 11:22:20|354.14|352.44|354.2|352.5|354.2|352.5|354.14|352.44|17
1729768950000|2024-10-24 11:22:30|354.16|352.46|354.16|352.46|354.18|352.48|354.15|352.45|11
1729768960000|2024-10-24 11:22:40|354.17|352.47|354.16|352.46|354.18|352.48|354.15|352.45|10
1729768970000|2024-10-24 11:22:50|354.17|352.47|354.18|352.48|354.18|352.48|354.17|352.47|2
1729768980000|2024-10-24 11:23:00|354.19|352.49|354.22|352.52|354.22|352.52|354.19|352.49|5
1729768990000|2024-10-24 11:23:10|354.23|352.53|354.18|352.48|354.25|352.55|354.18|352.48|7
1729769000000|2024-10-24 11:23:20|354.17|352.47|354.19|352.49|354.21|352.51|354.08|352.38|10
1729769010000|2024-10-24 11:23:30|354.21|352.51|354.21|352.51|354.21|352.51|354.19|352.49|5
1729769020000|2024-10-24 11:23:40|354.19|352.49|354.25|352.55|354.26|352.56|354.19|352.49|6
1729769030000|2024-10-24 11:23:50|354.27|352.57|354.26|352.56|354.29|352.59|354.25|352.55|14
1729769040000|2024-10-24 11:24:00|354.28|352.58|354.08|352.38|354.29|352.59|354.08|352.38|10
1729769050000|2024-10-24 11:24:10|354.07|352.37|354.04|352.34|354.07|352.37|354.04|352.34|5
1729769060000|2024-10-24 11:24:20|354.02|352.32|353.98|352.28|354.02|352.32|353.93|352.23|15
1729769070000|2024-10-24 11:24:30|354|352.3|354.05|352.35|354.09|352.39|354|352.3|10
1729769080000|2024-10-24 11:24:40|354.06|352.36|354.08|352.38|354.08|352.38|354.06|352.36|6
1729769090000|2024-10-24 11:24:50|354.1|352.4|354.09|352.39|354.12|352.42|354.08|352.38|14
1729769100000|2024-10-24 11:25:00|354.1|352.4|354.15|352.45|354.15|352.45|354.09|352.39|19
1729769110000|2024-10-24 11:25:10|354.19|352.49|354.21|352.51|354.23|352.53|354.19|352.49|15
1729769120000|2024-10-24 11:25:20|354.2|352.5|354.12|352.42|354.2|352.5|354.12|352.42|6
1729769130000|2024-10-24 11:25:30|354.13|352.43|354.1|352.4|354.13|352.43|354.1|352.4|4
1729769140000|2024-10-24 11:25:40|354.12|352.42|354.15|352.45|354.15|352.45|354.12|352.42|5
1729769150000|2024-10-24 11:25:50|354.14|352.44|354.12|352.42|354.14|352.44|354.12|352.42|2
1729769160000|2024-10-24 11:26:00|354.13|352.43|354.25|352.55|354.25|352.55|354.13|352.43|9
1729769170000|2024-10-24 11:26:10|354.28|352.58|354.26|352.56|354.28|352.58|354.26|352.56|2
1729769180000|2024-10-24 11:26:20|354.27|352.57|354.2|352.5|354.28|352.58|354.2|352.5|13
1729769190000|2024-10-24 11:26:30|354.19|352.49|354.21|352.51|354.21|352.51|354.19|352.49|3
1729769200000|2024-10-24 11:26:40|354.2|352.5|354.08|352.38|354.2|352.5|354.04|352.34|6
1729769210000|2024-10-24 11:26:50|354.07|352.37|354.04|352.34|354.12|352.42|354.04|352.34|7
1729769220000|2024-10-24 11:27:00|354.03|352.33|354.03|352.33|354.03|352.33|354|352.3|8
1729769230000|2024-10-24 11:27:10|354.08|352.38|354.26|352.56|354.26|352.56|354.08|352.38|14
1729769240000|2024-10-24 11:27:20|354.24|352.54|354.24|352.54|354.24|352.54|354.24|352.54|1
1729769250000|2024-10-24 11:27:30|354.27|352.57|354.44|352.74|354.45|352.75|354.26|352.56|12
1729769260000|2024-10-24 11:27:40|354.45|352.75|354.45|352.75|354.46|352.76|354.44|352.74|7
1729769270000|2024-10-24 11:27:50|354.44|352.74|354.46|352.76|354.48|352.78|354.44|352.74|7
1729769280000|2024-10-24 11:28:00|354.45|352.75|354.48|352.78|354.48|352.78|354.43|352.73|12
1729769290000|2024-10-24 11:28:10|354.49|352.79|354.55|352.85|354.55|352.85|354.49|352.79|6
1729769300000|2024-10-24 11:28:20|354.56|352.86|354.58|352.88|354.59|352.89|354.55|352.85|7
1729769310000|2024-10-24 11:28:30|354.61|352.91|354.63|352.93|354.63|352.93|354.61|352.91|12
1729769320000|2024-10-24 11:28:40|354.62|352.92|354.63|352.93|354.63|352.93|354.62|352.92|2
1729769330000|2024-10-24 11:28:50|354.64|352.94|354.6|352.9|354.64|352.94|354.6|352.9|4
1729769340000|2024-10-24 11:29:00|354.58|352.88|354.54|352.84|354.58|352.88|354.54|352.84|3
1729769350000|2024-10-24 11:29:10|354.52|352.82|354.47|352.77|354.52|352.82|354.44|352.74|12
1729769360000|2024-10-24 11:29:20|354.48|352.78|354.48|352.78|354.48|352.78|354.48|352.78|1
1729769370000|2024-10-24 11:29:30|354.5|352.8|354.55|352.85|354.56|352.86|354.5|352.8|8
1729769380000|2024-10-24 11:29:40|354.56|352.86|354.62|352.92|354.62|352.92|354.54|352.84|8
1729769390000|2024-10-24 11:29:50|354.64|352.94|354.66|352.96|354.66|352.96|354.64|352.94|5
1729769400000|2024-10-24 11:30:00|354.65|352.95|354.65|352.95|354.68|352.98|354.6|352.9|11
1729769410000|2024-10-24 11:30:10|354.66|352.96|354.7|353|354.7|353|354.66|352.96|4
1729769420000|2024-10-24 11:30:20|354.74|353.04|354.8|353.1|354.8|353.1|354.74|353.04|3
1729769430000|2024-10-24 11:30:30|354.81|353.11|354.73|353.03|354.83|353.13|354.72|353.02|7
1729769440000|2024-10-24 11:30:40|354.74|353.04|354.74|353.04|354.74|353.04|354.73|353.03|7
1729769450000|2024-10-24 11:30:50|354.75|353.05|354.79|353.09|354.79|353.09|354.75|353.05|11
1729769460000|2024-10-24 11:31:00|354.78|353.08|354.76|353.06|354.78|353.08|354.73|353.03|7
1729769470000|2024-10-24 11:31:10|354.77|353.07|354.78|353.08|354.78|353.08|354.73|353.03|11
1729769480000|2024-10-24 11:31:20|354.79|353.09|354.83|353.13|354.83|353.13|354.79|353.09|3
1729769490000|2024-10-24 11:31:30|354.82|353.12|354.74|353.04|354.82|353.12|354.73|353.03|5
1729769500000|2024-10-24 11:31:40|354.73|353.03|354.71|353.01|354.74|353.04|354.69|352.99|13
1729769510000|2024-10-24 11:31:50|354.72|353.02|354.73|353.03|354.75|353.05|354.72|353.02|6
1729769520000|2024-10-24 11:32:00|354.74|353.04|354.74|353.04|354.74|353.04|354.73|353.03|5
1729769530000|2024-10-24 11:32:10|354.75|353.05|354.74|353.04|354.75|353.05|354.74|353.04|2
1729769540000|2024-10-24 11:32:20|354.75|353.05|354.95|353.25|354.95|353.25|354.75|353.05|6
1729769550000|2024-10-24 11:32:30|354.96|353.26|354.95|353.25|355.04|353.34|354.95|353.25|15
1729769560000|2024-10-24 11:32:40|354.94|353.24|354.95|353.25|354.95|353.25|354.94|353.24|2
1729769570000|2024-10-24 11:32:50|354.96|353.26|354.97|353.27|355|353.3|354.95|353.25|6
1729769580000|2024-10-24 11:33:00|354.98|353.28|354.93|353.23|354.98|353.28|354.87|353.17|11
1729769590000|2024-10-24 11:33:10|354.95|353.25|354.98|353.28|354.98|353.28|354.95|353.25|5
1729769600000|2024-10-24 11:33:20|354.99|353.29|355.01|353.31|355.01|353.31|354.86|353.16|14
1729769610000|2024-10-24 11:33:30|354.99|353.29|354.94|353.24|354.99|353.29|354.92|353.22|17
1729769620000|2024-10-24 11:33:40|354.95|353.25|355.02|353.32|355.06|353.36|354.95|353.25|21
1729769630000|2024-10-24 11:33:50|355.01|353.31|355.19|353.49|355.19|353.49|354.92|353.22|24
1729769640000|2024-10-24 11:34:00|355.18|353.48|355.52|353.82|355.55|353.85|355.16|353.46|23
1729769650000|2024-10-24 11:34:10|355.51|353.81|355.61|353.91|355.61|353.91|355.46|353.76|15
1729769660000|2024-10-24 11:34:20|355.62|353.92|355.53|353.83|355.62|353.92|355.48|353.78|19
1729769670000|2024-10-24 11:34:30|355.52|353.82|355.44|353.74|355.52|353.82|355.44|353.74|13
1729769680000|2024-10-24 11:34:40|355.45|353.75|355.41|353.71|355.46|353.76|355.41|353.71|6
1729769690000|2024-10-24 11:34:50|355.42|353.72|355.35|353.65|355.42|353.72|355.35|353.65|11
1729769700000|2024-10-24 11:35:00|355.38|353.68|355.03|353.33|355.38|353.68|355.03|353.33|20
1729769710000|2024-10-24 11:35:10|355.04|353.34|355.08|353.38|355.09|353.39|355.03|353.33|10
1729769720000|2024-10-24 11:35:20|355.09|353.39|355.13|353.43|355.13|353.43|355.08|353.38|7
1729769730000|2024-10-24 11:35:30|355.2|353.5|355.29|353.59|355.29|353.59|355.2|353.5|6
1729769740000|2024-10-24 11:35:40|355.3|353.6|355.29|353.59|355.3|353.6|355.25|353.55|13
1729769750000|2024-10-24 11:35:50|355.27|353.57|355.26|353.56|355.27|353.57|355.26|353.56|4
1729769760000|2024-10-24 11:36:00|355.25|353.55|355.25|353.55|355.25|353.55|355.25|353.55|1
1729769770000|2024-10-24 11:36:10|355.24|353.54|355.12|353.42|355.24|353.54|355.12|353.42|10
1729769780000|2024-10-24 11:36:20|355.13|353.43|355.15|353.45|355.15|353.45|355.13|353.43|11
1729769790000|2024-10-24 11:36:30|355.14|353.44|355.12|353.42|355.14|353.44|355.1|353.4|16
1729769800000|2024-10-24 11:36:40|355.13|353.43|355.16|353.46|355.16|353.46|355.12|353.42|8
1729769810000|2024-10-24 11:36:50|355.15|353.45|355.13|353.43|355.15|353.45|355.13|353.43|2
1729769820000|2024-10-24 11:37:00|355.14|353.44|355.23|353.53|355.23|353.53|355.13|353.43|12
1729769830000|2024-10-24 11:37:10|355.24|353.54|355.23|353.53|355.26|353.56|355.23|353.53|5
1729769840000|2024-10-24 11:37:20|355.24|353.54|355.18|353.48|355.24|353.54|355.18|353.48|9
1729769850000|2024-10-24 11:37:30|355.17|353.47|355.16|353.46|355.17|353.47|355.15|353.45|5
1729769860000|2024-10-24 11:37:40|355.15|353.45|355.21|353.51|355.21|353.51|355.15|353.45|6
1729769870000|2024-10-24 11:37:50|355.22|353.52|355.22|353.52|355.23|353.53|355.22|353.52|3
1729769880000|2024-10-24 11:38:00|355.2|353.5|355.2|353.5|355.2|353.5|355.17|353.47|9
1729769890000|2024-10-24 11:38:10|355.18|353.48|355.05|353.35|355.18|353.48|355.05|353.35|9
1729769900000|2024-10-24 11:38:20|355.06|353.36|355.09|353.39|355.09|353.39|355.06|353.36|7
1729769910000|2024-10-24 11:38:30|355.1|353.4|355.19|353.49|355.19|353.49|355.1|353.4|6
1729769920000|2024-10-24 11:38:40|355.2|353.5|355.15|353.45|355.2|353.5|355.14|353.44|4
1729769930000|2024-10-24 11:38:50|355.12|353.42|355.18|353.48|355.18|353.48|355.12|353.42|7
1729769960000|2024-10-24 11:39:20|355.19|353.49|355.14|353.44|355.23|353.53|355.13|353.43|10
1729769970000|2024-10-24 11:39:30|355.15|353.45|355.14|353.44|355.18|353.48|355.14|353.44|6
1729769980000|2024-10-24 11:39:40|355.09|353.39|355.13|353.43|355.13|353.43|355.09|353.39|3
1729769990000|2024-10-24 11:39:50|355.14|353.44|355.18|353.48|355.18|353.48|355.14|353.44|10
1729770000000|2024-10-24 11:40:00|355.17|353.47|355.27|353.57|355.28|353.58|355.17|353.47|15
1729770010000|2024-10-24 11:40:10|355.24|353.54|355.28|353.58|355.3|353.6|355.24|353.54|9
1729770020000|2024-10-24 11:40:20|355.27|353.57|355.17|353.47|355.27|353.57|355.17|353.47|12
1729770030000|2024-10-24 11:40:30|355.18|353.48|355.17|353.47|355.19|353.49|355.17|353.47|4
1729770040000|2024-10-24 11:40:40|355.18|353.48|355|353.3|355.18|353.48|355|353.3|12
1729770050000|2024-10-24 11:40:50|354.94|353.24|354.74|353.04|354.94|353.24|354.74|353.04|9
1729770060000|2024-10-24 11:41:00|354.75|353.05|354.75|353.05|354.77|353.07|354.75|353.05|5
1729770070000|2024-10-24 11:41:10|354.76|353.06|354.85|353.15|354.86|353.16|354.73|353.03|11
1729770080000|2024-10-24 11:41:20|354.87|353.17|354.87|353.17|354.87|353.17|354.87|353.17|1
1729770090000|2024-10-24 11:41:30|354.84|353.14|354.78|353.08|354.84|353.14|354.77|353.07|5
1729770100000|2024-10-24 11:41:40|354.79|353.09|354.79|353.09|354.79|353.09|354.78|353.08|9
1729770110000|2024-10-24 11:41:50|354.8|353.1|354.8|353.1|354.8|353.1|354.79|353.09|3
1729770120000|2024-10-24 11:42:00|354.77|353.07|354.81|353.11|354.81|353.11|354.77|353.07|11
1729770130000|2024-10-24 11:42:10|354.83|353.13|354.92|353.22|354.93|353.23|354.83|353.13|13
1729770140000|2024-10-24 11:42:20|354.93|353.23|355.05|353.35|355.05|353.35|354.93|353.23|7
1729770150000|2024-10-24 11:42:30|355.06|353.36|355.09|353.39|355.09|353.39|355.05|353.35|6
1729770160000|2024-10-24 11:42:40|355.15|353.45|355.2|353.5|355.2|353.5|355.07|353.37|19
1729770170000|2024-10-24 11:42:50|355.21|353.51|355.16|353.46|355.21|353.51|355.16|353.46|3
1729770180000|2024-10-24 11:43:00|355.15|353.45|355.08|353.38|355.15|353.45|355.04|353.34|12
1729770190000|2024-10-24 11:43:10|355.09|353.39|355.15|353.45|355.15|353.45|355.08|353.38|8
1729770200000|2024-10-24 11:43:20|355.14|353.44|355.17|353.47|355.18|353.48|355.14|353.44|5
1729770210000|2024-10-24 11:43:30|355.18|353.48|355.16|353.46|355.18|353.48|355.16|353.46|11
1729770220000|2024-10-24 11:43:40|355.12|353.42|355.25|353.55|355.25|353.55|355.05|353.35|9
1729770230000|2024-10-24 11:43:50|355.26|353.56|355.28|353.58|355.28|353.58|355.26|353.56|3
1729770240000|2024-10-24 11:44:00|355.2|353.5|355.29|353.59|355.29|353.59|355.18|353.48|14
1729770250000|2024-10-24 11:44:10|355.3|353.6|355.4|353.7|355.41|353.71|355.3|353.6|16
1729770260000|2024-10-24 11:44:20|355.41|353.71|355.41|353.71|355.42|353.72|355.38|353.68|7
1729770270000|2024-10-24 11:44:30|355.43|353.73|355.34|353.64|355.44|353.74|355.34|353.64|3
1729770280000|2024-10-24 11:44:40|355.35|353.65|355.33|353.63|355.35|353.65|355.28|353.58|9
1729770290000|2024-10-24 11:44:50|355.32|353.62|355.35|353.65|355.35|353.65|355.32|353.62|4
1729770300000|2024-10-24 11:45:00|355.36|353.66|355.47|353.77|355.47|353.77|355.32|353.62|15
1729770310000|2024-10-24 11:45:10|355.46|353.76|355.43|353.73|355.46|353.76|355.4|353.7|13
1729770320000|2024-10-24 11:45:20|355.44|353.74|355.42|353.72|355.47|353.77|355.42|353.72|9
1729770330000|2024-10-24 11:45:30|355.43|353.73|355.57|353.87|355.57|353.87|355.43|353.73|14
1729770340000|2024-10-24 11:45:40|355.58|353.88|355.59|353.89|355.61|353.91|355.57|353.87|7
1729770350000|2024-10-24 11:45:50|355.6|353.9|355.72|354.02|355.73|354.03|355.59|353.89|11
1729770360000|2024-10-24 11:46:00|355.71|354.01|355.65|353.95|355.71|354.01|355.6|353.9|11
1729770370000|2024-10-24 11:46:10|355.66|353.96|355.74|354.04|355.75|354.05|355.66|353.96|7
1729770380000|2024-10-24 11:46:20|355.75|354.05|355.67|353.97|355.75|354.05|355.66|353.96|5
1729770400000|2024-10-24 11:46:40|355.6|353.9|355.62|353.92|355.62|353.92|355.6|353.9|2
1729770410000|2024-10-24 11:46:50|355.63|353.93|355.66|353.96|355.66|353.96|355.63|353.93|3
1729770420000|2024-10-24 11:47:00|355.65|353.95|355.64|353.94|355.65|353.95|355.62|353.92|4
1729770430000|2024-10-24 11:47:10|355.62|353.92|355.7|354|355.74|354.04|355.62|353.92|12
1729770440000|2024-10-24 11:47:20|355.69|353.99|355.68|353.98|355.69|353.99|355.67|353.97|3
1729770450000|2024-10-24 11:47:30|355.69|353.99|355.69|353.99|355.69|353.99|355.69|353.99|1
1729770460000|2024-10-24 11:47:40|355.73|354.03|355.65|353.95|355.73|354.03|355.65|353.95|5
1729770470000|2024-10-24 11:47:50|355.66|353.96|355.65|353.95|355.66|353.96|355.65|353.95|2
1729770480000|2024-10-24 11:48:00|355.66|353.96|355.57|353.87|355.66|353.96|355.57|353.87|5
1729770490000|2024-10-24 11:48:10|355.56|353.86|355.56|353.86|355.56|353.86|355.56|353.86|1
1729770500000|2024-10-24 11:48:20|355.57|353.87|355.75|354.05|355.76|354.06|355.57|353.87|12
1729770510000|2024-10-24 11:48:30|355.76|354.06|355.72|354.02|355.76|354.06|355.72|354.02|4
1729770520000|2024-10-24 11:48:40|355.73|354.03|355.75|354.05|355.76|354.06|355.73|354.03|4
1729770530000|2024-10-24 11:48:50|355.76|354.06|355.78|354.08|355.78|354.08|355.76|354.06|6
1729770540000|2024-10-24 11:49:00|355.76|354.06|355.71|354.01|355.76|354.06|355.71|354.01|4
1729770550000|2024-10-24 11:49:10|355.72|354.02|355.75|354.05|355.76|354.06|355.72|354.02|5
1729770560000|2024-10-24 11:49:20|355.74|354.04|355.61|353.91|355.74|354.04|355.61|353.91|7
1729770570000|2024-10-24 11:49:30|355.6|353.9|355.63|353.93|355.63|353.93|355.57|353.87|5
1729770580000|2024-10-24 11:49:40|355.64|353.94|355.64|353.94|355.64|353.94|355.64|353.94|1
1729770590000|2024-10-24 11:49:50|355.66|353.96|355.68|353.98|355.69|353.99|355.66|353.96|10
1729770600000|2024-10-24 11:50:00|355.66|353.96|355.65|353.95|355.66|353.96|355.59|353.89|8
1729770610000|2024-10-24 11:50:10|355.66|353.96|355.68|353.98|355.69|353.99|355.66|353.96|6
1729770620000|2024-10-24 11:50:20|355.67|353.97|355.66|353.96|355.67|353.97|355.64|353.94|4
1729770630000|2024-10-24 11:50:30|355.67|353.97|355.73|354.03|355.73|354.03|355.67|353.97|6
1729770640000|2024-10-24 11:50:40|355.74|354.04|355.74|354.04|355.74|354.04|355.74|354.04|1
1729770660000|2024-10-24 11:51:00|355.71|354.01|355.73|354.03|355.73|354.03|355.71|354.01|3
1729770670000|2024-10-24 11:51:10|355.74|354.04|355.74|354.04|355.74|354.04|355.72|354.02|6
1729770680000|2024-10-24 11:51:20|355.72|354.02|355.73|354.03|355.73|354.03|355.72|354.02|2
1729770690000|2024-10-24 11:51:30|355.74|354.04|355.74|354.04|355.74|354.04|355.74|354.04|1
1729770700000|2024-10-24 11:51:40|355.75|354.05|355.75|354.05|355.76|354.06|355.74|354.04|4
1729770760000|2024-10-24 11:52:40|355.76|354.06|355.77|354.07|355.78|354.08|355.75|354.05|7
1729770770000|2024-10-24 11:52:50|355.78|354.08|355.75|354.05|355.78|354.08|355.75|354.05|3
1729770780000|2024-10-24 11:53:00|355.76|354.06|355.72|354.02|355.76|354.06|355.72|354.02|6
1729770790000|2024-10-24 11:53:10|355.73|354.03|355.68|353.98|355.73|354.03|355.68|353.98|5
1729770800000|2024-10-24 11:53:20|355.69|353.99|355.71|354.01|355.72|354.02|355.69|353.99|7
1729770810000|2024-10-24 11:53:30|355.72|354.02|355.74|354.04|355.74|354.04|355.72|354.02|3
1729770820000|2024-10-24 11:53:40|355.75|354.05|355.75|354.05|355.75|354.05|355.74|354.04|3
1729770830000|2024-10-24 11:53:50|355.77|354.07|355.79|354.09|355.8|354.1|355.77|354.07|4
1729770860000|2024-10-24 11:54:20|355.8|354.1|355.8|354.1|355.8|354.1|355.8|354.1|1
1729770870000|2024-10-24 11:54:30|355.81|354.11|355.81|354.11|355.81|354.11|355.81|354.11|1
1729770890000|2024-10-24 11:54:50|355.82|354.12|355.83|354.13|355.83|354.13|355.82|354.12|2
1729770900000|2024-10-24 11:55:00|355.81|354.11|355.81|354.11|355.82|354.12|355.79|354.09|6
1729770910000|2024-10-24 11:55:10|355.82|354.12|355.76|354.06|355.82|354.12|355.76|354.06|4
1729770920000|2024-10-24 11:55:20|355.77|354.07|355.77|354.07|355.77|354.07|355.77|354.07|1
1729770930000|2024-10-24 11:55:30|355.78|354.08|355.78|354.08|355.79|354.09|355.78|354.08|3
1729770940000|2024-10-24 11:55:40|355.79|354.09|355.77|354.07|355.79|354.09|355.77|354.07|3
1729770950000|2024-10-24 11:55:50|355.78|354.08|355.8|354.1|355.8|354.1|355.78|354.08|3
1729770960000|2024-10-24 11:56:00|355.81|354.11|355.81|354.11|355.83|354.13|355.8|354.1|8
1729770970000|2024-10-24 11:56:10|355.82|354.12|355.8|354.1|355.83|354.13|355.8|354.1|3
1729770980000|2024-10-24 11:56:20|355.81|354.11|355.83|354.13|355.83|354.13|355.81|354.11|3
1729771000000|2024-10-24 11:56:40|355.8|354.1|355.81|354.11|355.81|354.11|355.8|354.1|2
1729771010000|2024-10-24 11:56:50|355.82|354.12|355.8|354.1|355.83|354.13|355.8|354.1|3
1729771020000|2024-10-24 11:57:00|355.81|354.11|355.8|354.1|355.82|354.12|355.8|354.1|5
1729771030000|2024-10-24 11:57:10|355.78|354.08|355.72|354.02|355.78|354.08|355.72|354.02|10
1729771040000|2024-10-24 11:57:20|355.71|354.01|355.66|353.96|355.71|354.01|355.66|353.96|7
1729771050000|2024-10-24 11:57:30|355.67|353.97|355.67|353.97|355.68|353.98|355.67|353.97|5
1729771060000|2024-10-24 11:57:40|355.68|353.98|355.68|353.98|355.69|353.99|355.67|353.97|6
1729771070000|2024-10-24 11:57:50|355.69|353.99|356.24|354.54|356.24|354.54|355.69|353.99|17
1729771080000|2024-10-24 11:58:00|356.26|354.56|356.2|354.5|356.31|354.61|356.2|354.5|9
1729771090000|2024-10-24 11:58:10|356.22|354.52|356.27|354.57|356.27|354.57|356.22|354.52|18
1729771100000|2024-10-24 11:58:20|356.28|354.58|356.23|354.53|356.35|354.65|356.23|354.53|15
1729771110000|2024-10-24 11:58:30|356.24|354.54|356.28|354.58|356.3|354.6|356.24|354.54|16
1729771120000|2024-10-24 11:58:40|356.27|354.57|356.22|354.52|356.29|354.59|356.22|354.52|14
1729771130000|2024-10-24 11:58:50|356.24|354.54|356.26|354.56|356.26|354.56|356.22|354.52|10
1729771140000|2024-10-24 11:59:00|356.25|354.55|356.23|354.53|356.3|354.6|356.22|354.52|18
1729771150000|2024-10-24 11:59:10|356.24|354.54|356.31|354.61|356.31|354.61|356.22|354.52|13
1729771160000|2024-10-24 11:59:20|356.33|354.63|356.36|354.66|356.4|354.7|356.33|354.63|9
1729771170000|2024-10-24 11:59:30|356.37|354.67|356.36|354.66|356.38|354.68|356.36|354.66|3
1729771180000|2024-10-24 11:59:40|356.29|354.59|356.31|354.61|356.31|354.61|356.27|354.57|5
1729771190000|2024-10-24 11:59:50|356.32|354.62|356.33|354.63|356.33|354.63|356.32|354.62|2
1729771200000|2024-10-24 12:00:00|356.35|354.65|356.27|354.57|356.36|354.66|356.23|354.53|9
1729771210000|2024-10-24 12:00:10|356.28|354.58|356.29|354.59|356.29|354.59|356.28|354.58|2
1729771220000|2024-10-24 12:00:20|356.25|354.55|356.24|354.54|356.25|354.55|356.23|354.53|4
1729771230000|2024-10-24 12:00:30|356.27|354.57|356.2|354.5|356.28|354.58|356.2|354.5|8
1729771240000|2024-10-24 12:00:40|356.24|354.54|356.23|354.53|356.24|354.54|356.23|354.53|2
1729771250000|2024-10-24 12:00:50|356.22|354.52|356.29|354.59|356.29|354.59|356.21|354.51|5
1729771260000|2024-10-24 12:01:00|356.3|354.6|356.28|354.58|356.41|354.71|356.28|354.58|14
1729771270000|2024-10-24 12:01:10|356.27|354.57|356.22|354.52|356.27|354.57|356.22|354.52|8
1729771280000|2024-10-24 12:01:20|356.2|354.5|356.2|354.5|356.2|354.5|356.2|354.5|1
1729771350000|2024-10-24 12:02:30|356.23|354.53|356.28|354.58|356.28|354.58|356.23|354.53|3
1729771360000|2024-10-24 12:02:40|356.29|354.59|356.36|354.66|356.38|354.68|356.29|354.59|9
1729771370000|2024-10-24 12:02:50|356.37|354.67|356.38|354.68|356.38|354.68|356.34|354.64|8
1729771380000|2024-10-24 12:03:00|356.39|354.69|356.47|354.77|356.47|354.77|356.34|354.64|10
1729771390000|2024-10-24 12:03:10|356.49|354.79|356.5|354.8|356.5|354.8|356.48|354.78|5
1729771400000|2024-10-24 12:03:20|356.48|354.78|356.5|354.8|356.52|354.82|356.48|354.78|6
1729771410000|2024-10-24 12:03:30|356.48|354.78|356.5|354.8|356.5|354.8|356.44|354.74|7
1729771420000|2024-10-24 12:03:40|356.51|354.81|356.49|354.79|356.51|354.81|356.48|354.78|7
1729771430000|2024-10-24 12:03:50|356.48|354.78|356.5|354.8|356.5|354.8|356.46|354.76|5
1729771440000|2024-10-24 12:04:00|356.51|354.81|356.66|354.96|356.66|354.96|356.51|354.81|10
1729771450000|2024-10-24 12:04:10|356.64|354.94|356.63|354.93|356.64|354.94|356.61|354.91|4
1729771460000|2024-10-24 12:04:20|356.64|354.94|356.58|354.88|356.64|354.94|356.54|354.84|10
1729771470000|2024-10-24 12:04:30|356.6|354.9|356.7|355|356.7|355|356.6|354.9|14
1729771480000|2024-10-24 12:04:40|356.73|355.03|356.7|355|356.75|355.05|356.69|354.99|7
1729771490000|2024-10-24 12:04:50|356.71|355.01|356.71|355.01|356.72|355.02|356.7|355|10
1729771500000|2024-10-24 12:05:00|356.76|355.06|356.8|355.1|356.83|355.13|356.75|355.05|8
1729771510000|2024-10-24 12:05:10|356.79|355.09|357.08|355.38|357.09|355.39|356.79|355.09|19
1729771520000|2024-10-24 12:05:20|357.1|355.4|357.32|355.62|357.32|355.62|357.1|355.4|19
1729771530000|2024-10-24 12:05:30|357.36|355.66|357.39|355.69|357.45|355.75|357.36|355.66|12
1729771540000|2024-10-24 12:05:40|357.4|355.7|357.36|355.66|357.42|355.72|357.36|355.66|9
1729771550000|2024-10-24 12:05:50|357.34|355.64|357.32|355.62|357.34|355.64|357.31|355.61|4
1729771560000|2024-10-24 12:06:00|357.22|355.52|357.14|355.44|357.22|355.52|357.14|355.44|4
1729771570000|2024-10-24 12:06:10|357.07|355.37|357.03|355.33|357.18|355.48|357.03|355.33|23
1729771580000|2024-10-24 12:06:20|357.01|355.31|357.09|355.39|357.09|355.39|356.94|355.24|14
1729771590000|2024-10-24 12:06:30|357.08|355.38|357.08|355.38|357.09|355.39|357.07|355.37|9
1729771600000|2024-10-24 12:06:40|357.07|355.37|357.08|355.38|357.08|355.38|357.03|355.33|6
1729771610000|2024-10-24 12:06:50|357.09|355.39|357.12|355.42|357.2|355.5|357.09|355.39|10
1729771620000|2024-10-24 12:07:00|357.13|355.43|357.03|355.33|357.13|355.43|356.99|355.29|12
1729771630000|2024-10-24 12:07:10|357.05|355.35|357.05|355.35|357.06|355.36|357.02|355.32|10
1729771640000|2024-10-24 12:07:20|357.03|355.33|357.03|355.33|357.05|355.35|356.99|355.29|14
1729771650000|2024-10-24 12:07:30|357.01|355.31|356.8|355.1|357.01|355.31|356.79|355.09|13
1729771660000|2024-10-24 12:07:40|356.82|355.12|356.82|355.12|356.85|355.15|356.81|355.11|12
1729771670000|2024-10-24 12:07:50|356.81|355.11|356.69|354.99|356.82|355.12|356.69|354.99|7
1729771680000|2024-10-24 12:08:00|356.68|354.98|356.6|354.9|356.68|354.98|356.55|354.85|17
1729771690000|2024-10-24 12:08:10|356.61|354.91|356.66|354.96|356.66|354.96|356.6|354.9|8
1729771700000|2024-10-24 12:08:20|356.67|354.97|356.84|355.14|356.86|355.16|356.67|354.97|14
1729771710000|2024-10-24 12:08:30|356.85|355.15|356.79|355.09|356.85|355.15|356.79|355.09|6
1729771720000|2024-10-24 12:08:40|356.8|355.1|356.76|355.06|356.8|355.1|356.71|355.01|4
1729771730000|2024-10-24 12:08:50|356.73|355.03|356.61|354.91|356.73|355.03|356.6|354.9|6
1729771740000|2024-10-24 12:09:00|356.57|354.87|356.54|354.84|356.57|354.87|356.49|354.79|9
1729771750000|2024-10-24 12:09:10|356.56|354.86|356.57|354.87|356.58|354.88|356.56|354.86|3
1729771760000|2024-10-24 12:09:20|356.58|354.88|356.52|354.82|356.58|354.88|356.52|354.82|8
1729771770000|2024-10-24 12:09:30|356.53|354.83|356.56|354.86|356.56|354.86|356.52|354.82|5
1729771780000|2024-10-24 12:09:40|356.57|354.87|356.65|354.95|356.65|354.95|356.55|354.85|8
1729771790000|2024-10-24 12:09:50|356.66|354.96|356.66|354.96|356.7|355|356.65|354.95|16
1729771800000|2024-10-24 12:10:00|356.65|354.95|356.8|355.1|356.8|355.1|356.65|354.95|8
1729771810000|2024-10-24 12:10:10|356.81|355.11|356.72|355.02|356.81|355.11|356.68|354.98|11
1729771820000|2024-10-24 12:10:20|356.7|355|356.77|355.07|356.79|355.09|356.7|355|11
1729771830000|2024-10-24 12:10:30|356.76|355.06|356.73|355.03|356.76|355.06|356.72|355.02|4
1729771840000|2024-10-24 12:10:40|356.74|355.04|356.67|354.97|356.74|355.04|356.66|354.96|4
1729771850000|2024-10-24 12:10:50|356.66|354.96|356.61|354.91|356.66|354.96|356.61|354.91|2
1729771860000|2024-10-24 12:11:00|356.62|354.92|356.68|354.98|356.68|354.98|356.62|354.92|5
1729771880000|2024-10-24 12:11:20|356.69|354.99|356.66|354.96|356.69|354.99|356.66|354.96|3
1729771890000|2024-10-24 12:11:30|356.64|354.94|356.65|354.95|356.65|354.95|356.64|354.94|2
1729771910000|2024-10-24 12:11:50|356.63|354.93|356.54|354.84|356.63|354.93|356.54|354.84|5
1729771920000|2024-10-24 12:12:00|356.55|354.85|356.57|354.87|356.57|354.87|356.54|354.84|9
1729771930000|2024-10-24 12:12:10|356.58|354.88|356.62|354.92|356.66|354.96|356.58|354.88|15
1729771940000|2024-10-24 12:12:20|356.63|354.93|356.66|354.96|356.66|354.96|356.63|354.93|3
1729771950000|2024-10-24 12:12:30|356.67|354.97|356.66|354.96|356.68|354.98|356.63|354.93|6
1729771960000|2024-10-24 12:12:40|356.67|354.97|356.65|354.95|356.67|354.97|356.65|354.95|5
1729771970000|2024-10-24 12:12:50|356.66|354.96|356.65|354.95|356.66|354.96|356.65|354.95|4
1729771980000|2024-10-24 12:13:00|356.62|354.92|356.65|354.95|356.65|354.95|356.62|354.92|9
1729771990000|2024-10-24 12:13:10|356.64|354.94|356.62|354.92|356.65|354.95|356.62|354.92|6
1729772000000|2024-10-24 12:13:20|356.63|354.93|356.61|354.91|356.65|354.95|356.61|354.91|12
1729772010000|2024-10-24 12:13:30|356.62|354.92|356.62|354.92|356.62|354.92|356.62|354.92|1
1729772020000|2024-10-24 12:13:40|356.6|354.9|356.53|354.83|356.6|354.9|356.53|354.83|6
1729772030000|2024-10-24 12:13:50|356.52|354.82|356.53|354.83|356.54|354.84|356.52|354.82|6
1729772040000|2024-10-24 12:14:00|356.52|354.82|356.3|354.6|356.52|354.82|356.3|354.6|15
1729772050000|2024-10-24 12:14:10|356.31|354.61|356.3|354.6|356.31|354.61|356.3|354.6|6
1729772060000|2024-10-24 12:14:20|356.32|354.62|356.32|354.62|356.32|354.62|356.31|354.61|3
1729772070000|2024-10-24 12:14:30|356.33|354.63|356.34|354.64|356.37|354.67|356.31|354.61|12
1729772080000|2024-10-24 12:14:40|356.35|354.65|356.34|354.64|356.37|354.67|356.34|354.64|5
1729772090000|2024-10-24 12:14:50|356.35|354.65|356.37|354.67|356.37|354.67|356.35|354.65|3
1729772100000|2024-10-24 12:15:00|356.38|354.68|356.6|354.9|356.6|354.9|356.38|354.68|12
1729772110000|2024-10-24 12:15:10|356.61|354.91|356.63|354.93|356.63|354.93|356.61|354.91|3
1729772120000|2024-10-24 12:15:20|356.64|354.94|356.6|354.9|356.64|354.94|356.6|354.9|2
1729772130000|2024-10-24 12:15:30|356.61|354.91|356.62|354.92|356.62|354.92|356.61|354.91|2
1729772140000|2024-10-24 12:15:40|356.6|354.9|356.6|354.9|356.6|354.9|356.6|354.9|1
1729772170000|2024-10-24 12:16:10|356.59|354.89|356.57|354.87|356.59|354.89|356.57|354.87|3
1729772180000|2024-10-24 12:16:20|356.56|354.86|356.6|354.9|356.6|354.9|356.54|354.84|5
1729772240000|2024-10-24 12:17:20|356.61|354.91|356.6|354.9|356.61|354.91|356.6|354.9|2
1729772290000|2024-10-24 12:18:10|356.61|354.91|356.62|354.92|356.62|354.92|356.61|354.91|2
1729772300000|2024-10-24 12:18:20|356.6|354.9|356.6|354.9|356.6|354.9|356.6|354.9|1
1729772360000|2024-10-24 12:19:20|356.61|354.91|356.6|354.9|356.61|354.91|356.6|354.9|2
1729772370000|2024-10-24 12:19:30|356.61|354.91|356.6|354.9|356.61|354.91|356.6|354.9|2
1729772380000|2024-10-24 12:19:40|356.61|354.91|356.61|354.91|356.62|354.92|356.6|354.9|6
1729772390000|2024-10-24 12:19:50|356.62|354.92|356.68|354.98|356.68|354.98|356.62|354.92|7
1729772400000|2024-10-24 12:20:00|356.66|354.96|356.73|355.03|356.74|355.04|356.66|354.96|14
1729772410000|2024-10-24 12:20:10|356.74|355.04|356.7|355|356.74|355.04|356.7|355|9
1729772420000|2024-10-24 12:20:20|356.67|354.97|356.69|354.99|356.69|354.99|356.6|354.9|11
1729772430000|2024-10-24 12:20:30|356.7|355|356.85|355.15|356.95|355.25|356.7|355|11
1729772440000|2024-10-24 12:20:40|356.84|355.14|356.62|354.92|356.84|355.14|356.61|354.91|4
1729772460000|2024-10-24 12:21:00|356.61|354.91|356.62|354.92|356.63|354.93|356.61|354.91|5
1729772470000|2024-10-24 12:21:10|356.61|354.91|356.61|354.91|356.61|354.91|356.61|354.91|1
1729772490000|2024-10-24 12:21:30|356.63|354.93|356.61|354.91|356.63|354.93|356.61|354.91|7
1729772520000|2024-10-24 12:22:00|356.62|354.92|356.61|354.91|356.62|354.92|356.61|354.91|2
1729772530000|2024-10-24 12:22:10|356.62|354.92|356.61|354.91|356.62|354.92|356.61|354.91|4
1729772540000|2024-10-24 12:22:20|356.6|354.9|356.56|354.86|356.6|354.9|356.56|354.86|5
1729772550000|2024-10-24 12:22:30|356.55|354.85|356.51|354.81|356.55|354.85|356.51|354.81|5
1729772560000|2024-10-24 12:22:40|356.4|354.7|356.36|354.66|356.4|354.7|356.36|354.66|5
1729772570000|2024-10-24 12:22:50|356.35|354.65|356.39|354.69|356.39|354.69|356.35|354.65|3
1729772600000|2024-10-24 12:23:20|356.38|354.68|356.37|354.67|356.38|354.68|356.37|354.67|2
1729772610000|2024-10-24 12:23:30|356.36|354.66|356.39|354.69|356.39|354.69|356.36|354.66|2
1729772620000|2024-10-24 12:23:40|356.38|354.68|356.38|354.68|356.38|354.68|356.35|354.65|5
1729772630000|2024-10-24 12:23:50|356.37|354.67|356.17|354.47|356.37|354.67|356.17|354.47|4
1729772650000|2024-10-24 12:24:10|356.19|354.49|356.21|354.51|356.26|354.56|356.19|354.49|15
1729772660000|2024-10-24 12:24:20|356.2|354.5|356.21|354.51|356.24|354.54|356.2|354.5|13
1729772670000|2024-10-24 12:24:30|356.2|354.5|356.18|354.48|356.2|354.5|356.18|354.48|3
1729772680000|2024-10-24 12:24:40|356.17|354.47|356.17|354.47|356.17|354.47|356.17|354.47|1
1729772690000|2024-10-24 12:24:50|356.18|354.48|356.24|354.54|356.25|354.55|356.18|354.48|15
1729772700000|2024-10-24 12:25:00|356.23|354.53|356.41|354.71|356.41|354.71|356.23|354.53|13
1729772710000|2024-10-24 12:25:10|356.4|354.7|356.37|354.67|356.41|354.71|356.34|354.64|10
1729772720000|2024-10-24 12:25:20|356.38|354.68|356.39|354.69|356.42|354.72|356.34|354.64|12
1729772730000|2024-10-24 12:25:30|356.41|354.71|356.35|354.65|356.41|354.71|356.34|354.64|7
1729772800000|2024-10-24 12:26:40|356.39|354.69|356.41|354.71|356.41|354.71|356.39|354.69|2
1729772810000|2024-10-24 12:26:50|356.43|354.73|356.62|354.92|356.65|354.95|356.43|354.73|17
1729772830000|2024-10-24 12:27:10|356.61|354.91|356.6|354.9|356.61|354.91|356.6|354.9|2
1729772840000|2024-10-24 12:27:20|356.62|354.92|356.62|354.92|356.62|354.92|356.62|354.92|1
1729772880000|2024-10-24 12:28:00|356.61|354.91|356.59|354.89|356.61|354.91|356.59|354.89|3
1729772890000|2024-10-24 12:28:10|356.58|354.88|356.61|354.91|356.62|354.92|356.58|354.88|3
1729772900000|2024-10-24 12:28:20|356.6|354.9|356.56|354.86|356.6|354.9|356.56|354.86|5
1729772910000|2024-10-24 12:28:30|356.61|354.91|356.59|354.89|356.61|354.91|356.59|354.89|3
1729773080000|2024-10-24 12:31:20|356.45|354.75|356.43|354.73|356.45|354.75|356.41|354.71|9
1729773090000|2024-10-24 12:31:30|356.42|354.72|356.43|354.73|356.45|354.75|356.42|354.72|10
1729773100000|2024-10-24 12:31:40|356.44|354.74|356.45|354.75|356.49|354.79|356.43|354.73|10
1729773110000|2024-10-24 12:31:50|356.46|354.76|356.49|354.79|356.5|354.8|356.46|354.76|4
1729773120000|2024-10-24 12:32:00|356.5|354.8|356.67|354.97|356.68|354.98|356.49|354.79|14
1729773130000|2024-10-24 12:32:10|356.66|354.96|356.63|354.93|356.67|354.97|356.62|354.92|9
1729773140000|2024-10-24 12:32:20|356.64|354.94|356.62|354.92|356.68|354.98|356.62|354.92|10
1729773150000|2024-10-24 12:32:30|356.5|354.8|356.52|354.82|356.52|354.82|356.48|354.78|9
1729773160000|2024-10-24 12:32:40|356.51|354.81|356.53|354.83|356.54|354.84|356.45|354.75|16
1729773170000|2024-10-24 12:32:50|356.52|354.82|356.52|354.82|356.53|354.83|356.45|354.75|15
1729773180000|2024-10-24 12:33:00|356.51|354.81|356.55|354.85|356.59|354.89|356.48|354.78|13
1729773190000|2024-10-24 12:33:10|356.54|354.84|356.5|354.8|356.61|354.91|356.5|354.8|10
1729773200000|2024-10-24 12:33:20|356.49|354.79|356.41|354.71|356.49|354.79|356.4|354.7|11
1729773210000|2024-10-24 12:33:30|356.4|354.7|356.4|354.7|356.41|354.71|356.4|354.7|5
1729773220000|2024-10-24 12:33:40|356.39|354.69|356.17|354.47|356.39|354.69|356.17|354.47|5
1729773230000|2024-10-24 12:33:50|356.18|354.48|356.17|354.47|356.2|354.5|356.17|354.47|7
1729773240000|2024-10-24 12:34:00|356.18|354.48|356.17|354.47|356.19|354.49|356.17|354.47|7
1729773250000|2024-10-24 12:34:10|356.19|354.49|356.22|354.52|356.26|354.56|356.19|354.49|11
1729773260000|2024-10-24 12:34:20|356.21|354.51|356.22|354.52|356.22|354.52|356.21|354.51|2
1729773270000|2024-10-24 12:34:30|356.21|354.51|356.14|354.44|356.21|354.51|356.1|354.4|7
1729773280000|2024-10-24 12:34:40|356.15|354.45|356.23|354.53|356.23|354.53|356.15|354.45|9
1729773290000|2024-10-24 12:34:50|356.26|354.56|356.34|354.64|356.34|354.64|356.26|354.56|11
1729773300000|2024-10-24 12:35:00|356.36|354.66|356.37|354.67|356.38|354.68|356.27|354.57|19
1729773310000|2024-10-24 12:35:10|356.36|354.66|356.41|354.71|356.41|354.71|356.26|354.56|15
1729773320000|2024-10-24 12:35:20|356.4|354.7|356.37|354.67|356.4|354.7|356.37|354.67|10
1729773330000|2024-10-24 12:35:30|356.41|354.71|356.4|354.7|356.43|354.73|356.37|354.67|14
1729773340000|2024-10-24 12:35:40|356.39|354.69|356.32|354.62|356.4|354.7|356.29|354.59|16
1729773350000|2024-10-24 12:35:50|356.31|354.61|356.28|354.58|356.33|354.63|356.28|354.58|11
1729773360000|2024-10-24 12:36:00|356.29|354.59|356.39|354.69|356.39|354.69|356.29|354.59|8
1729773370000|2024-10-24 12:36:10|356.32|354.62|356.37|354.67|356.4|354.7|356.31|354.61|18
1729773380000|2024-10-24 12:36:20|356.38|354.68|356.3|354.6|356.38|354.68|356.29|354.59|16
1729773390000|2024-10-24 12:36:30|356.32|354.62|356.4|354.7|356.42|354.72|356.32|354.62|14
1729773400000|2024-10-24 12:36:40|356.41|354.71|356.42|354.72|356.42|354.72|356.41|354.71|8
1729773410000|2024-10-24 12:36:50|356.41|354.71|356.39|354.69|356.42|354.72|356.38|354.68|8
1729773420000|2024-10-24 12:37:00|356.4|354.7|356.7|355|356.7|355|356.4|354.7|21
1729773430000|2024-10-24 12:37:10|356.69|354.99|356.72|355.02|356.72|355.02|356.64|354.94|15
1729773440000|2024-10-24 12:37:20|356.71|355.01|356.93|355.23|356.93|355.23|356.71|355.01|16
1729773450000|2024-10-24 12:37:30|356.94|355.24|356.96|355.26|356.96|355.26|356.9|355.2|16
1729773460000|2024-10-24 12:37:40|356.95|355.25|356.8|355.1|356.95|355.25|356.78|355.08|16
1729773470000|2024-10-24 12:37:50|356.79|355.09|356.78|355.08|356.82|355.12|356.78|355.08|8
1729773480000|2024-10-24 12:38:00|356.79|355.09|356.71|355.01|356.79|355.09|356.65|354.95|19
1729773490000|2024-10-24 12:38:10|356.7|355|356.7|355|356.7|355|356.62|354.92|16
1729773500000|2024-10-24 12:38:20|356.69|354.99|356.72|355.02|356.74|355.04|356.69|354.99|8
1729773510000|2024-10-24 12:38:30|356.7|355|356.78|355.08|356.79|355.09|356.7|355|12
1729773520000|2024-10-24 12:38:40|356.79|355.09|356.8|355.1|356.81|355.11|356.79|355.09|3
1729773530000|2024-10-24 12:38:50|356.81|355.11|356.63|354.93|356.82|355.12|356.61|354.91|9
1729773540000|2024-10-24 12:39:00|356.6|354.9|356.37|354.67|356.6|354.9|356.37|354.67|8
1729773550000|2024-10-24 12:39:10|356.39|354.69|356.4|354.7|356.43|354.73|356.39|354.69|5
1729773560000|2024-10-24 12:39:20|356.39|354.69|356.38|354.68|356.4|354.7|356.38|354.68|5
1729773570000|2024-10-24 12:39:30|356.36|354.66|356.15|354.45|356.36|354.66|356.15|354.45|9
1729773580000|2024-10-24 12:39:40|356.17|354.47|356.08|354.38|356.18|354.48|356.08|354.38|12
1729773590000|2024-10-24 12:39:50|356.1|354.4|356.27|354.57|356.27|354.57|356.1|354.4|12
1729773600000|2024-10-24 12:40:00|356.25|354.55|356.31|354.61|356.38|354.68|356.25|354.55|14
1729773610000|2024-10-24 12:40:10|356.33|354.63|356.33|354.63|356.34|354.64|356.26|354.56|11
1729773620000|2024-10-24 12:40:20|356.32|354.62|356.36|354.66|356.36|354.66|356.31|354.61|5
1729773630000|2024-10-24 12:40:30|356.37|354.67|356.31|354.61|356.38|354.68|356.21|354.51|13
1729773640000|2024-10-24 12:40:40|356.32|354.62|356.37|354.67|356.37|354.67|356.3|354.6|10
1729773650000|2024-10-24 12:40:50|356.38|354.68|356.2|354.5|356.39|354.69|356.17|354.47|14
1729773660000|2024-10-24 12:41:00|356.19|354.49|356.09|354.39|356.19|354.49|356.09|354.39|10
1729773670000|2024-10-24 12:41:10|356.1|354.4|356.17|354.47|356.17|354.47|356.09|354.39|7
1729773680000|2024-10-24 12:41:20|356.19|354.49|356.12|354.42|356.19|354.49|356.12|354.42|4
1729773690000|2024-10-24 12:41:30|356.14|354.44|356.2|354.5|356.21|354.51|356.12|354.42|10
1729773700000|2024-10-24 12:41:40|356.18|354.48|356.09|354.39|356.18|354.48|356.08|354.38|5
1729773710000|2024-10-24 12:41:50|356.07|354.37|355.99|354.29|356.07|354.37|355.99|354.29|8
1729773720000|2024-10-24 12:42:00|355.97|354.27|355.99|354.29|356.04|354.34|355.97|354.27|20
1729773730000|2024-10-24 12:42:10|356|354.3|356|354.3|356.01|354.31|355.98|354.28|7
1729773740000|2024-10-24 12:42:20|356.02|354.32|356.16|354.46|356.16|354.46|356.02|354.32|9
1729773750000|2024-10-24 12:42:30|356.14|354.44|356.12|354.42|356.14|354.44|356.12|354.42|2
1729773760000|2024-10-24 12:42:40|356.13|354.43|356.12|354.42|356.14|354.44|356.12|354.42|4
1729773770000|2024-10-24 12:42:50|356.11|354.41|355.98|354.28|356.11|354.41|355.97|354.27|11
1729773780000|2024-10-24 12:43:00|355.97|354.27|355.94|354.24|355.98|354.28|355.94|354.24|15
1729773790000|2024-10-24 12:43:10|355.96|354.26|356.02|354.32|356.03|354.33|355.93|354.23|23
1729773800000|2024-10-24 12:43:20|356.01|354.31|356|354.3|356.04|354.34|356|354.3|9
1729773810000|2024-10-24 12:43:30|356.01|354.31|355.99|354.29|356.01|354.31|355.99|354.29|3
1729773830000|2024-10-24 12:43:50|355.98|354.28|355.94|354.24|355.98|354.28|355.91|354.21|8
1729773840000|2024-10-24 12:44:00|355.93|354.23|355.92|354.22|355.93|354.23|355.87|354.17|12
1729773850000|2024-10-24 12:44:10|355.91|354.21|355.91|354.21|355.91|354.21|355.89|354.19|7
1729773860000|2024-10-24 12:44:20|355.92|354.22|355.96|354.26|355.97|354.27|355.91|354.21|10
1729773870000|2024-10-24 12:44:30|355.88|354.18|355.89|354.19|355.89|354.19|355.86|354.16|16
1729773880000|2024-10-24 12:44:40|355.88|354.18|355.85|354.15|355.88|354.18|355.84|354.14|13
1729773890000|2024-10-24 12:44:50|355.84|354.14|355.75|354.05|355.84|354.14|355.74|354.04|19
1729773900000|2024-10-24 12:45:00|355.77|354.07|355.8|354.1|355.81|354.11|355.77|354.07|6
1729773910000|2024-10-24 12:45:10|355.79|354.09|355.84|354.14|355.86|354.16|355.79|354.09|12
1729773920000|2024-10-24 12:45:20|355.81|354.11|355.98|354.28|355.98|354.28|355.81|354.11|20
1729773930000|2024-10-24 12:45:30|355.97|354.27|355.96|354.26|355.97|354.27|355.96|354.26|2
1729773940000|2024-10-24 12:45:40|355.95|354.25|356.02|354.32|356.02|354.32|355.95|354.25|7
1729773950000|2024-10-24 12:45:50|356.03|354.33|356.09|354.39|356.09|354.39|356.03|354.33|8
1729773960000|2024-10-24 12:46:00|356.1|354.4|356.06|354.36|356.1|354.4|356.04|354.34|8
1729773970000|2024-10-24 12:46:10|356.07|354.37|356.09|354.39|356.09|354.39|356.06|354.36|7
1729773980000|2024-10-24 12:46:20|356.1|354.4|356.13|354.43|356.13|354.43|356.1|354.4|11
1729773990000|2024-10-24 12:46:30|356.14|354.44|356.16|354.46|356.16|354.46|356.14|354.44|4
1729774000000|2024-10-24 12:46:40|356.14|354.44|356.16|354.46|356.19|354.49|356.08|354.38|14
1729774010000|2024-10-24 12:46:50|356.13|354.43|356.18|354.48|356.18|354.48|356.13|354.43|9
1729774020000|2024-10-24 12:47:00|356.19|354.49|356.18|354.48|356.19|354.49|356.18|354.48|6
1729774030000|2024-10-24 12:47:10|356.19|354.49|356.23|354.53|356.24|354.54|356.18|354.48|17
1729774040000|2024-10-24 12:47:20|356.24|354.54|356.28|354.58|356.29|354.59|356.24|354.54|8
1729774050000|2024-10-24 12:47:30|356.27|354.57|355.93|354.23|356.27|354.57|355.92|354.22|15
1729774060000|2024-10-24 12:47:40|355.92|354.22|355.97|354.27|355.97|354.27|355.91|354.21|13
1729774070000|2024-10-24 12:47:50|355.96|354.26|355.96|354.26|355.97|354.27|355.96|354.26|7
1729774080000|2024-10-24 12:48:00|355.97|354.27|356.05|354.35|356.05|354.35|355.97|354.27|12
1729774090000|2024-10-24 12:48:10|356.06|354.36|356.08|354.38|356.1|354.4|356.06|354.36|6
1729774100000|2024-10-24 12:48:20|356.06|354.36|356.05|354.35|356.08|354.38|356.05|354.35|5
1729774110000|2024-10-24 12:48:30|356.07|354.37|356.08|354.38|356.09|354.39|356.07|354.37|6
1729774120000|2024-10-24 12:48:40|356.09|354.39|356|354.3|356.09|354.39|355.99|354.29|9
1729774130000|2024-10-24 12:48:50|356.01|354.31|356.02|354.32|356.02|354.32|356.01|354.31|2
1729774140000|2024-10-24 12:49:00|355.99|354.29|355.97|354.27|355.99|354.29|355.96|354.26|8
1729774150000|2024-10-24 12:49:10|355.98|354.28|355.98|354.28|355.99|354.29|355.98|354.28|3
1729774160000|2024-10-24 12:49:20|356|354.3|356.08|354.38|356.08|354.38|356|354.3|2
1729774170000|2024-10-24 12:49:30|356.07|354.37|356.08|354.38|356.08|354.38|356.03|354.33|10
1729774180000|2024-10-24 12:49:40|356.09|354.39|356|354.3|356.09|354.39|356|354.3|12
1729774190000|2024-10-24 12:49:50|356.01|354.31|356.05|354.35|356.06|354.36|356.01|354.31|5
1729774200000|2024-10-24 12:50:00|356.06|354.36|356.05|354.35|356.08|354.38|356.05|354.35|8
1729774210000|2024-10-24 12:50:10|355.98|354.28|355.96|354.26|356.01|354.31|355.94|354.24|8
1729774220000|2024-10-24 12:50:20|355.97|354.27|356.04|354.34|356.05|354.35|355.97|354.27|11
1729774230000|2024-10-24 12:50:30|356.05|354.35|356.05|354.35|356.09|354.39|356.05|354.35|15
1729774240000|2024-10-24 12:50:40|356.06|354.36|356.41|354.71|356.44|354.74|356.06|354.36|17
1729774250000|2024-10-24 12:50:50|356.37|354.67|356.47|354.77|356.47|354.77|356.37|354.67|12
1729774260000|2024-10-24 12:51:00|356.46|354.76|356.57|354.87|356.59|354.89|356.46|354.76|14
1729774270000|2024-10-24 12:51:10|356.58|354.88|356.65|354.95|356.65|354.95|356.58|354.88|16
1729774280000|2024-10-24 12:51:20|356.66|354.96|356.57|354.87|356.67|354.97|356.57|354.87|7
1729774290000|2024-10-24 12:51:30|356.58|354.88|356.6|354.9|356.61|354.91|356.58|354.88|4
1729774300000|2024-10-24 12:51:40|356.58|354.88|356.59|354.89|356.61|354.91|356.58|354.88|9
1729774310000|2024-10-24 12:51:50|356.62|354.92|356.45|354.75|356.62|354.92|356.45|354.75|8
1729774320000|2024-10-24 12:52:00|356.46|354.76|356.57|354.87|356.58|354.88|356.46|354.76|8
1729774330000|2024-10-24 12:52:10|356.49|354.79|357.02|355.32|357.05|355.35|356.48|354.78|22
1729774340000|2024-10-24 12:52:20|357.04|355.34|357.11|355.41|357.11|355.41|357.04|355.34|13
1729774350000|2024-10-24 12:52:30|357.09|355.39|357.11|355.41|357.12|355.42|357.09|355.39|6
1729774360000|2024-10-24 12:52:40|357.09|355.39|356.87|355.17|357.09|355.39|356.85|355.15|7
1729774370000|2024-10-24 12:52:50|356.88|355.18|356.9|355.2|356.91|355.21|356.88|355.18|5
1729774380000|2024-10-24 12:53:00|356.91|355.21|356.9|355.2|356.91|355.21|356.85|355.15|9
1729774390000|2024-10-24 12:53:10|356.91|355.21|356.87|355.17|356.91|355.21|356.86|355.16|4
1729774400000|2024-10-24 12:53:20|356.88|355.18|356.96|355.26|356.96|355.26|356.88|355.18|11
1729774410000|2024-10-24 12:53:30|356.97|355.27|356.95|355.25|356.98|355.28|356.95|355.25|18
1729774420000|2024-10-24 12:53:40|356.96|355.26|356.99|355.29|356.99|355.29|356.96|355.26|11
1729774430000|2024-10-24 12:53:50|357.06|355.36|357.05|355.35|357.07|355.37|357.04|355.34|6
1729774440000|2024-10-24 12:54:00|357.07|355.37|357.09|355.39|357.09|355.39|357.06|355.36|7
1729774450000|2024-10-24 12:54:10|357.16|355.46|357.33|355.63|357.35|355.65|357.16|355.46|15
1729774460000|2024-10-24 12:54:20|357.34|355.64|357.29|355.59|357.34|355.64|357.25|355.55|7
1729774470000|2024-10-24 12:54:30|357.33|355.63|357.39|355.69|357.4|355.7|357.33|355.63|11
1729774480000|2024-10-24 12:54:40|357.35|355.65|357.38|355.68|357.39|355.69|357.35|355.65|5
1729774490000|2024-10-24 12:54:50|357.37|355.67|357.29|355.59|357.39|355.69|357.28|355.58|12
1729774500000|2024-10-24 12:55:00|357.3|355.6|357.15|355.45|357.3|355.6|357|355.3|22
1729774510000|2024-10-24 12:55:10|357.13|355.43|357.19|355.49|357.19|355.49|357.13|355.43|6
1729774520000|2024-10-24 12:55:20|357.25|355.55|357.27|355.57|357.33|355.63|357.25|355.55|14
1729774530000|2024-10-24 12:55:30|357.29|355.59|357.35|355.65|357.36|355.66|357.29|355.59|9
1729774540000|2024-10-24 12:55:40|357.36|355.66|357.36|355.66|357.37|355.67|357.36|355.66|3
1729774550000|2024-10-24 12:55:50|357.35|355.65|357.44|355.74|357.44|355.74|357.35|355.65|11
1729774560000|2024-10-24 12:56:00|357.43|355.73|357.35|355.65|357.43|355.73|357.35|355.65|9
1729774570000|2024-10-24 12:56:10|357.36|355.66|357.2|355.5|357.36|355.66|357.13|355.43|16
1729774580000|2024-10-24 12:56:20|357.21|355.51|357.42|355.72|357.42|355.72|357.21|355.51|11
1729774590000|2024-10-24 12:56:30|357.43|355.73|357.41|355.71|357.43|355.73|357.38|355.68|10
1729774600000|2024-10-24 12:56:40|357.39|355.69|357.49|355.79|357.54|355.84|357.39|355.69|15
1729774610000|2024-10-24 12:56:50|357.47|355.77|357.47|355.77|357.52|355.82|357.44|355.74|13
1729774620000|2024-10-24 12:57:00|357.4|355.7|357.47|355.77|357.49|355.79|357.31|355.61|17
1729774630000|2024-10-24 12:57:10|357.48|355.78|357.41|355.71|357.48|355.78|357.41|355.71|5
1729774640000|2024-10-24 12:57:20|357.44|355.74|357.33|355.63|357.44|355.74|357.33|355.63|10
1729774650000|2024-10-24 12:57:30|357.34|355.64|357.2|355.5|357.34|355.64|357.2|355.5|7
1729774660000|2024-10-24 12:57:40|357.19|355.49|357.29|355.59|357.29|355.59|357.17|355.47|11
1729774670000|2024-10-24 12:57:50|357.27|355.57|357.29|355.59|357.29|355.59|357.26|355.56|7
1729774680000|2024-10-24 12:58:00|357.32|355.62|357.2|355.5|357.33|355.63|357.2|355.5|11
1729774690000|2024-10-24 12:58:10|357.18|355.48|357.3|355.6|357.33|355.63|357.17|355.47|13
1729774700000|2024-10-24 12:58:20|357.31|355.61|357.28|355.58|357.31|355.61|357.23|355.53|11
1729774710000|2024-10-24 12:58:30|357.27|355.57|357.31|355.61|357.31|355.61|357.25|355.55|10
1729774720000|2024-10-24 12:58:40|357.32|355.62|357.39|355.69|357.4|355.7|357.32|355.62|5
1729774730000|2024-10-24 12:58:50|357.4|355.7|357.45|355.75|357.51|355.81|357.4|355.7|15
1729774740000|2024-10-24 12:59:00|357.46|355.76|357.46|355.76|357.47|355.77|357.45|355.75|5
1729774750000|2024-10-24 12:59:10|357.45|355.75|357.29|355.59|357.45|355.75|357.29|355.59|11
1729774760000|2024-10-24 12:59:20|357.3|355.6|357.36|355.66|357.36|355.66|357.3|355.6|8
1729774770000|2024-10-24 12:59:30|357.35|355.65|357.4|355.7|357.4|355.7|357.35|355.65|12
1729774780000|2024-10-24 12:59:40|357.41|355.71|357.47|355.77|357.47|355.77|357.41|355.71|11
1729774790000|2024-10-24 12:59:50|357.45|355.75|357.39|355.69|357.45|355.75|357.38|355.68|10
1729774800000|2024-10-24 13:00:00|357.38|355.68|357.63|355.93|357.64|355.94|357.38|355.68|19
1729774810000|2024-10-24 13:00:10|357.64|355.94|357.64|355.94|357.67|355.97|357.63|355.93|10
1729774820000|2024-10-24 13:00:20|357.65|355.95|357.64|355.94|357.66|355.96|357.63|355.93|6
1729774830000|2024-10-24 13:00:30|357.65|355.95|357.79|356.09|357.79|356.09|357.64|355.94|15
1729774840000|2024-10-24 13:00:40|357.8|356.1|357.72|356.02|357.8|356.1|357.69|355.99|9
1729774850000|2024-10-24 13:00:50|357.71|356.01|357.69|355.99|357.73|356.03|357.68|355.98|12
1729774860000|2024-10-24 13:01:00|357.7|356|357.67|355.97|357.76|356.06|357.67|355.97|21
1729774870000|2024-10-24 13:01:10|357.68|355.98|357.67|355.97|357.69|355.99|357.67|355.97|5
1729774880000|2024-10-24 13:01:20|357.68|355.98|357.62|355.92|357.71|356.01|357.62|355.92|9
1729774890000|2024-10-24 13:01:30|357.63|355.93|357.58|355.88|357.64|355.94|357.58|355.88|10
1729774900000|2024-10-24 13:01:40|357.59|355.89|357.63|355.93|357.64|355.94|357.59|355.89|9
1729774910000|2024-10-24 13:01:50|357.61|355.91|357.55|355.85|357.63|355.93|357.53|355.83|9
1729774920000|2024-10-24 13:02:00|357.54|355.84|357.36|355.66|357.54|355.84|357.36|355.66|12
1729774930000|2024-10-24 13:02:10|357.37|355.67|357.34|355.64|357.4|355.7|357.34|355.64|9
1729774940000|2024-10-24 13:02:20|357.36|355.66|357.34|355.64|357.37|355.67|357.34|355.64|4
1729774950000|2024-10-24 13:02:30|357.33|355.63|357.29|355.59|357.33|355.63|357.24|355.54|20
1729774960000|2024-10-24 13:02:40|357.27|355.57|357.28|355.58|357.29|355.59|357.25|355.55|8
1729774970000|2024-10-24 13:02:50|357.23|355.53|356.96|355.26|357.24|355.54|356.96|355.26|16
1729774980000|2024-10-24 13:03:00|356.97|355.27|357.15|355.45|357.15|355.45|356.97|355.27|14
1729774990000|2024-10-24 13:03:10|357.16|355.46|357.01|355.31|357.18|355.48|357.01|355.31|15
1729775000000|2024-10-24 13:03:20|357.02|355.32|356.98|355.28|357.02|355.32|356.96|355.26|16
1729775010000|2024-10-24 13:03:30|356.97|355.27|356.91|355.21|356.97|355.27|356.91|355.21|5
1729775020000|2024-10-24 13:03:40|356.92|355.22|356.91|355.21|356.94|355.24|356.9|355.2|12
1729775030000|2024-10-24 13:03:50|356.92|355.22|356.91|355.21|356.93|355.23|356.91|355.21|12
1729775040000|2024-10-24 13:04:00|356.92|355.22|356.9|355.2|356.93|355.23|356.89|355.19|17
1729775050000|2024-10-24 13:04:10|356.92|355.22|357|355.3|357.03|355.33|356.92|355.22|13
1729775060000|2024-10-24 13:04:20|357.01|355.31|357|355.3|357.02|355.32|357|355.3|4
1729775070000|2024-10-24 13:04:30|356.99|355.29|357.02|355.32|357.02|355.32|356.96|355.26|6
1729775080000|2024-10-24 13:04:40|357|355.3|356.9|355.2|357|355.3|356.88|355.18|6
1729775090000|2024-10-24 13:04:50|356.89|355.19|356.91|355.21|357.03|355.33|356.88|355.18|12
1729775100000|2024-10-24 13:05:00|356.92|355.22|356.83|355.13|356.92|355.22|356.76|355.06|16
1729775110000|2024-10-24 13:05:10|356.86|355.16|356.94|355.24|357.01|355.31|356.84|355.14|15
1729775120000|2024-10-24 13:05:20|356.95|355.25|356.81|355.11|356.98|355.28|356.8|355.1|19
1729775130000|2024-10-24 13:05:30|356.75|355.05|356.69|354.99|356.75|355.05|356.69|354.99|10
1729775140000|2024-10-24 13:05:40|356.7|355|356.82|355.12|356.82|355.12|356.69|354.99|14
1729775150000|2024-10-24 13:05:50|356.83|355.13|356.76|355.06|356.83|355.13|356.76|355.06|8
1729775160000|2024-10-24 13:06:00|356.77|355.07|356.8|355.1|356.85|355.15|356.77|355.07|11
1729775170000|2024-10-24 13:06:10|356.75|355.05|356.77|355.07|356.77|355.07|356.75|355.05|3
1729775180000|2024-10-24 13:06:20|356.79|355.09|356.82|355.12|356.83|355.13|356.79|355.09|11
1729775190000|2024-10-24 13:06:30|356.83|355.13|356.8|355.1|356.83|355.13|356.78|355.08|9
1729775200000|2024-10-24 13:06:40|356.79|355.09|356.78|355.08|356.79|355.09|356.75|355.05|11
1729775210000|2024-10-24 13:06:50|356.76|355.06|356.98|355.28|356.98|355.28|356.76|355.06|16
1729775220000|2024-10-24 13:07:00|356.99|355.29|357.09|355.39|357.09|355.39|356.98|355.28|12
1729775230000|2024-10-24 13:07:10|357.11|355.41|357.15|355.45|357.16|355.46|357.08|355.38|14
1729775240000|2024-10-24 13:07:20|357.13|355.43|356.99|355.29|357.14|355.44|356.99|355.29|9
1729775250000|2024-10-24 13:07:30|357|355.3|357.02|355.32|357.03|355.33|356.99|355.29|18
1729775260000|2024-10-24 13:07:40|357.03|355.33|357.03|355.33|357.03|355.33|357.02|355.32|15
1729775270000|2024-10-24 13:07:50|357.05|355.35|357.09|355.39|357.11|355.41|357.05|355.35|10
1729775280000|2024-10-24 13:08:00|357.1|355.4|357.09|355.39|357.1|355.4|357.03|355.33|15
1729775290000|2024-10-24 13:08:10|357.07|355.37|357.07|355.37|357.09|355.39|357.07|355.37|7
1729775300000|2024-10-24 13:08:20|357.08|355.38|356.79|355.09|357.08|355.38|356.77|355.07|14
1729775310000|2024-10-24 13:08:30|356.8|355.1|356.8|355.1|356.81|355.11|356.8|355.1|9
1729775320000|2024-10-24 13:08:40|356.81|355.11|356.82|355.12|356.82|355.12|356.8|355.1|10
1729775330000|2024-10-24 13:08:50|356.81|355.11|356.82|355.12|356.82|355.12|356.77|355.07|7
1729775340000|2024-10-24 13:09:00|356.83|355.13|356.77|355.07|356.83|355.13|356.77|355.07|9
1729775350000|2024-10-24 13:09:10|356.76|355.06|356.8|355.1|356.83|355.13|356.76|355.06|13
1729775360000|2024-10-24 13:09:20|356.81|355.11|356.66|354.96|356.83|355.13|356.66|354.96|10
1729775370000|2024-10-24 13:09:30|356.63|354.93|356.58|354.88|356.63|354.93|356.57|354.87|10
1729775380000|2024-10-24 13:09:40|356.57|354.87|356.6|354.9|356.6|354.9|356.55|354.85|5
1729775390000|2024-10-24 13:09:50|356.61|354.91|356.68|354.98|356.69|354.99|356.61|354.91|8
1729775400000|2024-10-24 13:10:00|356.7|355|356.76|355.06|356.76|355.06|356.7|355|4
1729775410000|2024-10-24 13:10:10|356.77|355.07|356.77|355.07|356.77|355.07|356.77|355.07|1
1729775420000|2024-10-24 13:10:20|356.78|355.08|356.83|355.13|356.84|355.14|356.78|355.08|12
1729775440000|2024-10-24 13:10:40|356.81|355.11|356.81|355.11|356.82|355.12|356.8|355.1|5
1729775460000|2024-10-24 13:11:00|356.8|355.1|356.66|354.96|356.8|355.1|356.66|354.96|10
1729775470000|2024-10-24 13:11:10|356.64|354.94|356.68|354.98|356.69|354.99|356.63|354.93|13
1729775480000|2024-10-24 13:11:20|356.67|354.97|356.63|354.93|356.67|354.97|356.63|354.93|3
1729775490000|2024-10-24 13:11:30|356.62|354.92|356.63|354.93|356.63|354.93|356.59|354.89|7
1729775500000|2024-10-24 13:11:40|356.65|354.95|356.85|355.15|356.85|355.15|356.63|354.93|17
1729775510000|2024-10-24 13:11:50|356.86|355.16|356.8|355.1|356.86|355.16|356.75|355.05|11
1729775520000|2024-10-24 13:12:00|356.82|355.12|356.83|355.13|356.83|355.13|356.81|355.11|14
1729775530000|2024-10-24 13:12:10|356.82|355.12|356.88|355.18|356.88|355.18|356.81|355.11|13
1729775550000|2024-10-24 13:12:30|356.87|355.17|356.83|355.13|356.87|355.17|356.8|355.1|17
1729775560000|2024-10-24 13:12:40|356.84|355.14|357.1|355.4|357.1|355.4|356.84|355.14|18
1729775570000|2024-10-24 13:12:50|357.09|355.39|357|355.3|357.09|355.39|357|355.3|11
1729775580000|2024-10-24 13:13:00|357.02|355.32|357.4|355.7|357.4|355.7|357.02|355.32|19
1729775590000|2024-10-24 13:13:10|357.39|355.69|357.36|355.66|357.44|355.74|357.36|355.66|19
1729775600000|2024-10-24 13:13:20|357.34|355.64|357.39|355.69|357.4|355.7|357.33|355.63|13
1729775610000|2024-10-24 13:13:30|357.38|355.68|357.43|355.73|357.43|355.73|357.33|355.63|16
1729775620000|2024-10-24 13:13:40|357.44|355.74|358.04|356.34|358.04|356.34|357.44|355.74|25
1729775630000|2024-10-24 13:13:50|358|356.3|358.79|357.09|358.79|357.09|358|356.3|24
1729775640000|2024-10-24 13:14:00|358.83|357.13|358.69|356.99|358.88|357.18|358.67|356.97|35
1729775650000|2024-10-24 13:14:10|358.68|356.98|358.51|356.81|358.68|356.98|358.45|356.75|19
1729775660000|2024-10-24 13:14:20|358.5|356.8|358.36|356.66|358.57|356.87|358.31|356.61|17
1729775670000|2024-10-24 13:14:30|358.34|356.64|358.2|356.5|358.39|356.69|358.18|356.48|16
1729775680000|2024-10-24 13:14:40|358.22|356.52|358.26|356.56|358.27|356.57|358.22|356.52|11
1729775690000|2024-10-24 13:14:50|358.27|356.57|358.19|356.49|358.28|356.58|358.18|356.48|13
1729775700000|2024-10-24 13:15:00|358.18|356.48|358.37|356.67|358.39|356.69|358.11|356.41|28
1729775710000|2024-10-24 13:15:10|358.39|356.69|358.32|356.62|358.51|356.81|358.31|356.61|16
1729775720000|2024-10-24 13:15:20|358.33|356.63|358.36|356.66|358.36|356.66|358.33|356.63|10
1729775730000|2024-10-24 13:15:30|358.35|356.65|358.17|356.47|358.37|356.67|358.17|356.47|14
1729775740000|2024-10-24 13:15:40|358.19|356.49|358.27|356.57|358.3|356.6|358.19|356.49|13
1729775750000|2024-10-24 13:15:50|358.28|356.58|358.82|357.12|358.82|357.12|358.28|356.58|22
1729775760000|2024-10-24 13:16:00|358.81|357.11|358.97|357.27|359.06|357.36|358.81|357.11|32
1729775770000|2024-10-24 13:16:10|358.93|357.23|358.74|357.04|358.93|357.23|358.74|357.04|17
1729775780000|2024-10-24 13:16:20|358.75|357.05|358.42|356.72|358.75|357.05|358.41|356.71|17
1729775790000|2024-10-24 13:16:30|358.39|356.69|358.41|356.71|358.48|356.78|358.36|356.66|14
1729775800000|2024-10-24 13:16:40|358.43|356.73|358.49|356.79|358.49|356.79|358.43|356.73|8
1729775810000|2024-10-24 13:16:50|358.47|356.77|358.37|356.67|358.47|356.77|358.37|356.67|13
1729775820000|2024-10-24 13:17:00|358.35|356.65|358.21|356.51|358.35|356.65|358.12|356.42|18
1729775830000|2024-10-24 13:17:10|358.26|356.56|358.29|356.59|358.32|356.62|358.24|356.54|15
1729775840000|2024-10-24 13:17:20|358.3|356.6|358.35|356.65|358.42|356.72|358.3|356.6|14
1729775850000|2024-10-24 13:17:30|358.36|356.66|358.3|356.6|358.36|356.66|358.25|356.55|8
1729775860000|2024-10-24 13:17:40|358.31|356.61|358.26|356.56|358.31|356.61|358.26|356.56|11
1729775870000|2024-10-24 13:17:50|358.24|356.54|358.14|356.44|358.24|356.54|358.14|356.44|11
1729775880000|2024-10-24 13:18:00|358.16|356.46|358.21|356.51|358.22|356.52|358.16|356.46|10
1729775890000|2024-10-24 13:18:10|358.2|356.5|358.36|356.66|358.36|356.66|358.13|356.43|18
1729775900000|2024-10-24 13:18:20|358.34|356.64|358.16|356.46|358.34|356.64|358.16|356.46|20
1729775910000|2024-10-24 13:18:30|358.15|356.45|358.15|356.45|358.2|356.5|358.13|356.43|13
1729775920000|2024-10-24 13:18:40|358.16|356.46|358.02|356.32|358.16|356.46|357.98|356.28|15
1729775930000|2024-10-24 13:18:50|358.01|356.31|357.99|356.29|358.09|356.39|357.99|356.29|14
1729775940000|2024-10-24 13:19:00|357.98|356.28|357.98|356.28|357.99|356.29|357.91|356.21|15
1729775950000|2024-10-24 13:19:10|357.99|356.29|358|356.3|358.06|356.36|357.95|356.25|16
1729775960000|2024-10-24 13:19:20|358.01|356.31|358.04|356.34|358.06|356.36|358.01|356.31|9
1729775970000|2024-10-24 13:19:30|358.03|356.33|358.13|356.43|358.17|356.47|358.03|356.33|15
1729775980000|2024-10-24 13:19:40|358.09|356.39|358.07|356.37|358.16|356.46|358.07|356.37|16
1729775990000|2024-10-24 13:19:50|358.09|356.39|358.19|356.49|358.24|356.54|358.09|356.39|13
1729776000000|2024-10-24 13:20:00|358.18|356.48|358.26|356.56|358.26|356.56|358.06|356.36|16
1729776010000|2024-10-24 13:20:10|358.27|356.57|358.58|356.88|358.89|357.19|358.27|356.57|24
1729776020000|2024-10-24 13:20:20|358.5|356.8|358.38|356.68|358.52|356.82|358.3|356.6|16
1729776030000|2024-10-24 13:20:30|358.4|356.7|358.49|356.79|358.49|356.79|358.4|356.7|8
1729776040000|2024-10-24 13:20:40|358.5|356.8|358.55|356.85|358.59|356.89|358.5|356.8|8
1729776050000|2024-10-24 13:20:50|358.53|356.83|358.4|356.7|358.53|356.83|358.39|356.69|10
1729776060000|2024-10-24 13:21:00|358.43|356.73|358.43|356.73|358.51|356.81|358.4|356.7|15
1729776070000|2024-10-24 13:21:10|358.42|356.72|358.54|356.84|358.54|356.84|358.41|356.71|11
1729776080000|2024-10-24 13:21:20|358.55|356.85|358.61|356.91|358.62|356.92|358.55|356.85|7
1729776090000|2024-10-24 13:21:30|358.62|356.92|358.51|356.81|358.68|356.98|358.51|356.81|15
1729776100000|2024-10-24 13:21:40|358.5|356.8|358.5|356.8|358.5|356.8|358.5|356.8|1
1729776110000|2024-10-24 13:21:50|358.41|356.71|358.47|356.77|358.48|356.78|358.39|356.69|10
1729776120000|2024-10-24 13:22:00|358.46|356.76|358.46|356.76|358.46|356.76|358.45|356.75|3
1729776130000|2024-10-24 13:22:10|358.44|356.74|358.31|356.61|358.44|356.74|358.3|356.6|11
1729776140000|2024-10-24 13:22:20|358.32|356.62|358.49|356.79|358.53|356.83|358.32|356.62|13
1729776150000|2024-10-24 13:22:30|358.48|356.78|358.41|356.71|358.48|356.78|358.38|356.68|14
1729776160000|2024-10-24 13:22:40|358.42|356.72|358.41|356.71|358.42|356.72|358.4|356.7|7
1729776170000|2024-10-24 13:22:50|358.42|356.72|358.41|356.71|358.42|356.72|358.41|356.71|2
1729776180000|2024-10-24 13:23:00|358.39|356.69|358.46|356.76|358.47|356.77|358.39|356.69|4
1729776190000|2024-10-24 13:23:10|358.47|356.77|358.54|356.84|358.54|356.84|358.47|356.77|8
1729776200000|2024-10-24 13:23:20|358.55|356.85|358.56|356.86|358.6|356.9|358.51|356.81|16
1729776210000|2024-10-24 13:23:30|358.55|356.85|358.5|356.8|358.55|356.85|358.47|356.77|12
1729776220000|2024-10-24 13:23:40|358.52|356.82|358.62|356.92|358.62|356.92|358.51|356.81|12
1729776230000|2024-10-24 13:23:50|358.6|356.9|358.38|356.68|358.6|356.9|358.38|356.68|23
1729776240000|2024-10-24 13:24:00|358.37|356.67|358.55|356.85|358.57|356.87|358.35|356.65|27
1729776250000|2024-10-24 13:24:10|358.53|356.83|358.53|356.83|358.59|356.89|358.53|356.83|11
1729776260000|2024-10-24 13:24:20|358.51|356.81|358.45|356.75|358.51|356.81|358.43|356.73|8
1729776270000|2024-10-24 13:24:30|358.44|356.74|358.4|356.7|358.44|356.74|358.33|356.63|8
1729776280000|2024-10-24 13:24:40|358.39|356.69|358.43|356.73|358.51|356.81|358.39|356.69|18
1729776290000|2024-10-24 13:24:50|358.42|356.72|358.3|356.6|358.42|356.72|358.29|356.59|8
1729776300000|2024-10-24 13:25:00|358.29|356.59|358.3|356.6|358.31|356.61|358.27|356.57|7
1729776310000|2024-10-24 13:25:10|358.31|356.61|358.32|356.62|358.35|356.65|358.3|356.6|12
1729776320000|2024-10-24 13:25:20|358.31|356.61|358.32|356.62|358.32|356.62|358.28|356.58|7
1729776330000|2024-10-24 13:25:30|358.31|356.61|358.42|356.72|358.42|356.72|358.31|356.61|14
1729776340000|2024-10-24 13:25:40|358.41|356.71|358.34|356.64|358.43|356.73|358.33|356.63|12
1729776350000|2024-10-24 13:25:50|358.35|356.65|358.41|356.71|358.43|356.73|358.35|356.65|14
1729776360000|2024-10-24 13:26:00|358.53|356.83|358.63|356.93|358.69|356.99|358.53|356.83|12
1729776370000|2024-10-24 13:26:10|358.61|356.91|358.49|356.79|358.61|356.91|358.46|356.76|11
1729776380000|2024-10-24 13:26:20|358.5|356.8|358.54|356.84|358.67|356.97|358.5|356.8|14
1729776390000|2024-10-24 13:26:30|358.52|356.82|358.59|356.89|358.59|356.89|358.52|356.82|8
1729776400000|2024-10-24 13:26:40|358.57|356.87|358.61|356.91|358.61|356.91|358.57|356.87|9
1729776410000|2024-10-24 13:26:50|358.63|356.93|358.64|356.94|358.64|356.94|358.61|356.91|6
1729776420000|2024-10-24 13:27:00|358.63|356.93|358.64|356.94|358.65|356.95|358.62|356.92|5
1729776430000|2024-10-24 13:27:10|358.65|356.95|358.62|356.92|358.65|356.95|358.62|356.92|10
1729776440000|2024-10-24 13:27:20|358.63|356.93|358.56|356.86|358.63|356.93|358.55|356.85|13
1729776450000|2024-10-24 13:27:30|358.57|356.87|358.55|356.85|358.58|356.88|358.55|356.85|5
1729776460000|2024-10-24 13:27:40|358.48|356.78|358.43|356.73|358.48|356.78|358.41|356.71|15
1729776470000|2024-10-24 13:27:50|358.44|356.74|358.29|356.59|358.45|356.75|358.27|356.57|15
1729776480000|2024-10-24 13:28:00|358.3|356.6|358.32|356.62|358.37|356.67|358.3|356.6|14
1729776490000|2024-10-24 13:28:10|358.31|356.61|358.17|356.47|358.31|356.61|358.15|356.45|10
1729776500000|2024-10-24 13:28:20|358.18|356.48|358.19|356.49|358.2|356.5|358.18|356.48|4
1729776510000|2024-10-24 13:28:30|358.16|356.46|358.15|356.45|358.16|356.46|358.03|356.33|24
1729776520000|2024-10-24 13:28:40|358.14|356.44|358.14|356.44|358.16|356.46|358.13|356.43|10
1729776530000|2024-10-24 13:28:50|358.15|356.45|358.14|356.44|358.15|356.45|358.14|356.44|8
1729776540000|2024-10-24 13:29:00|358.15|356.45|358.16|356.46|358.16|356.46|358.15|356.45|2
1729776550000|2024-10-24 13:29:10|358.14|356.44|358.05|356.35|358.15|356.45|358.03|356.33|8
1729776560000|2024-10-24 13:29:20|358.03|356.33|358.12|356.42|358.15|356.45|358.03|356.33|15
1729776570000|2024-10-24 13:29:30|358.11|356.41|357.93|356.23|358.11|356.41|357.93|356.23|8
1729776580000|2024-10-24 13:29:40|357.92|356.22|357.9|356.2|357.92|356.22|357.9|356.2|3
1729776590000|2024-10-24 13:29:50|357.91|356.21|357.84|356.14|357.91|356.21|357.82|356.12|7
1729776600000|2024-10-24 13:30:00|357.85|356.15|358|356.3|358|356.3|357.84|356.14|17
1729776610000|2024-10-24 13:30:10|358.04|356.34|358.07|356.37|358.1|356.4|358.04|356.34|18
1729776620000|2024-10-24 13:30:20|358.06|356.36|358.08|356.38|358.08|356.38|357.98|356.28|17
1729776630000|2024-10-24 13:30:30|358.06|356.36|358.15|356.45|358.15|356.45|358.02|356.32|20
1729776640000|2024-10-24 13:30:40|358.14|356.44|358.13|356.43|358.16|356.46|358.12|356.42|12
1729776650000|2024-10-24 13:30:50|358.15|356.45|357.93|356.23|358.15|356.45|357.93|356.23|11
1729776660000|2024-10-24 13:31:00|357.94|356.24|358.01|356.31|358.01|356.31|357.94|356.24|8
1729776670000|2024-10-24 13:31:10|358.02|356.32|358.01|356.31|358.04|356.34|357.96|356.26|22
1729776680000|2024-10-24 13:31:20|358|356.3|358.01|356.31|358.02|356.32|357.97|356.27|10
1729776690000|2024-10-24 13:31:30|357.99|356.29|357.96|356.26|357.99|356.29|357.95|356.25|13
1729776700000|2024-10-24 13:31:40|357.95|356.25|357.9|356.2|357.95|356.25|357.89|356.19|10
1729776710000|2024-10-24 13:31:50|357.89|356.19|357.75|356.05|357.89|356.19|357.71|356.01|12
1729776720000|2024-10-24 13:32:00|357.74|356.04|357.3|355.6|357.78|356.08|357.3|355.6|25
1729776730000|2024-10-24 13:32:10|357.29|355.59|357.2|355.5|357.29|355.59|357.19|355.49|17
1729776740000|2024-10-24 13:32:20|357.19|355.49|357.15|355.45|357.19|355.49|357.08|355.38|16
1729776750000|2024-10-24 13:32:30|357.16|355.46|357.16|355.46|357.16|355.46|357.13|355.43|11
1729776760000|2024-10-24 13:32:40|357.21|355.51|357.47|355.77|357.5|355.8|357.21|355.51|18
1729776770000|2024-10-24 13:32:50|357.46|355.76|357.38|355.68|357.51|355.81|357.37|355.67|12
1729776780000|2024-10-24 13:33:00|357.4|355.7|357.38|355.68|357.47|355.77|357.38|355.68|17
1729776790000|2024-10-24 13:33:10|357.4|355.7|357.38|355.68|357.42|355.72|357.36|355.66|18
1729776800000|2024-10-24 13:33:20|357.36|355.66|357.42|355.72|357.43|355.73|357.36|355.66|8
1729776810000|2024-10-24 13:33:30|357.41|355.71|357.26|355.56|357.41|355.71|357.26|355.56|7
1729776820000|2024-10-24 13:33:40|357.25|355.55|357.22|355.52|357.25|355.55|357.1|355.4|13
1729776830000|2024-10-24 13:33:50|357.31|355.61|357.52|355.82|357.52|355.82|357.31|355.61|10
1729776840000|2024-10-24 13:34:00|357.5|355.8|357.66|355.96|357.66|355.96|357.47|355.77|8
1729776850000|2024-10-24 13:34:10|357.65|355.95|358.12|356.42|358.12|356.42|357.63|355.93|19
1729776860000|2024-10-24 13:34:20|358.18|356.48|358.29|356.59|358.33|356.63|358.18|356.48|14
1729776870000|2024-10-24 13:34:30|358.28|356.58|358.29|356.59|358.31|356.61|358.15|356.45|13
1729776880000|2024-10-24 13:34:40|358.3|356.6|358.23|356.53|358.31|356.61|358.22|356.52|10
1729776890000|2024-10-24 13:34:50|358.24|356.54|358.23|356.53|358.24|356.54|358.22|356.52|8
1729776900000|2024-10-24 13:35:00|358.24|356.54|358.27|356.57|358.27|356.57|358.23|356.53|15
1729776910000|2024-10-24 13:35:10|358.26|356.56|358.12|356.42|358.26|356.56|358.12|356.42|16
1729776920000|2024-10-24 13:35:20|358.13|356.43|358.27|356.57|358.27|356.57|358.13|356.43|20
1729776930000|2024-10-24 13:35:30|358.25|356.55|358.3|356.6|358.31|356.61|358.22|356.52|13
1729776940000|2024-10-24 13:35:40|358.31|356.61|358.31|356.61|358.4|356.7|358.3|356.6|16
1729776950000|2024-10-24 13:35:50|358.34|356.64|358.33|356.63|358.37|356.67|358.33|356.63|7
1729776960000|2024-10-24 13:36:00|358.36|356.66|358.35|356.65|358.42|356.72|358.35|356.65|10
1729776970000|2024-10-24 13:36:10|358.36|356.66|358.45|356.75|358.45|356.75|358.3|356.6|12
1729776980000|2024-10-24 13:36:20|358.47|356.77|358.76|357.06|358.78|357.08|358.46|356.76|14
1729776990000|2024-10-24 13:36:30|358.8|357.1|358.88|357.18|358.88|357.18|358.8|357.1|12
1729777000000|2024-10-24 13:36:40|358.86|357.16|358.75|357.05|359.13|357.43|358.75|357.05|23
1729777010000|2024-10-24 13:36:50|358.73|357.03|358.85|357.15|358.88|357.18|358.65|356.95|23
1729777020000|2024-10-24 13:37:00|358.83|357.13|358.62|356.92|358.84|357.14|358.61|356.91|22
1729777030000|2024-10-24 13:37:10|358.64|356.94|358.72|357.02|358.72|357.02|358.64|356.94|17
1729777040000|2024-10-24 13:37:20|358.73|357.03|358.86|357.16|358.86|357.16|358.73|357.03|8
1729777050000|2024-10-24 13:37:30|358.85|357.15|358.84|357.14|358.95|357.25|358.81|357.11|19
1729777060000|2024-10-24 13:37:40|358.79|357.09|358.81|357.11|358.81|357.11|358.73|357.03|10
1729777070000|2024-10-24 13:37:50|358.79|357.09|358.7|357|358.79|357.09|358.64|356.94|18
1729777080000|2024-10-24 13:38:00|358.71|357.01|358.84|357.14|358.84|357.14|358.71|357.01|10
1729777090000|2024-10-24 13:38:10|358.73|357.03|358.77|357.07|358.78|357.08|358.73|357.03|11
1729777100000|2024-10-24 13:38:20|358.75|357.05|358.76|357.06|358.76|357.06|358.7|357|16
1729777110000|2024-10-24 13:38:30|358.75|357.05|358.76|357.06|358.8|357.1|358.75|357.05|11
1729777120000|2024-10-24 13:38:40|358.73|357.03|358.51|356.81|358.73|357.03|358.47|356.77|16
1729777130000|2024-10-24 13:38:50|358.52|356.82|358.41|356.71|358.52|356.82|358.34|356.64|17
1729777140000|2024-10-24 13:39:00|358.39|356.69|358.56|356.86|358.57|356.87|358.36|356.66|22
1729777150000|2024-10-24 13:39:10|358.6|356.9|359.02|357.32|359.03|357.33|358.59|356.89|19
1729777160000|2024-10-24 13:39:20|359.04|357.34|359|357.3|359.12|357.42|359|357.3|12
1729777170000|2024-10-24 13:39:30|359.02|357.32|359.1|357.4|359.1|357.4|359.01|357.31|15
1729777180000|2024-10-24 13:39:40|359.09|357.39|359.03|357.33|359.09|357.39|359.02|357.32|19
1729777190000|2024-10-24 13:39:50|359.01|357.31|359.09|357.39|359.09|357.39|358.94|357.24|14
1729777200000|2024-10-24 13:40:00|359.13|357.43|359.16|357.46|359.18|357.48|359.11|357.41|14
1729777210000|2024-10-24 13:40:10|359.15|357.45|359.15|357.45|359.21|357.51|359.1|357.4|15
1729777220000|2024-10-24 13:40:20|359.16|357.46|359.12|357.42|359.18|357.48|359.12|357.42|15
1729777230000|2024-10-24 13:40:30|359.11|357.41|359.15|357.45|359.18|357.48|359.11|357.41|13
1729777240000|2024-10-24 13:40:40|359.14|357.44|358.97|357.27|359.14|357.44|358.97|357.27|16
1729777250000|2024-10-24 13:40:50|358.96|357.26|359.18|357.48|359.21|357.51|358.95|357.25|23
1729777260000|2024-10-24 13:41:00|359.19|357.49|359.31|357.61|359.31|357.61|359.19|357.49|17
1729777270000|2024-10-24 13:41:10|359.3|357.6|359.35|357.65|359.35|357.65|359.29|357.59|11
1729777280000|2024-10-24 13:41:20|359.36|357.66|359.44|357.74|359.46|357.76|359.36|357.66|12
1729777290000|2024-10-24 13:41:30|359.46|357.76|359.46|357.76|359.47|357.77|359.44|357.74|5
1729777300000|2024-10-24 13:41:40|359.44|357.74|359.46|357.76|359.46|357.76|359.44|357.74|3
1729777310000|2024-10-24 13:41:50|359.47|357.77|359.47|357.77|359.47|357.77|359.46|357.76|3
1729777320000|2024-10-24 13:42:00|359.44|357.74|359.43|357.73|359.44|357.74|359.41|357.71|5
1729777330000|2024-10-24 13:42:10|359.42|357.72|359.64|357.94|359.64|357.94|359.42|357.72|10
1729777340000|2024-10-24 13:42:20|359.65|357.95|359.66|357.96|359.67|357.97|359.65|357.95|5
1729777350000|2024-10-24 13:42:30|359.67|357.97|359.7|358|359.7|358|359.67|357.97|4
1729777360000|2024-10-24 13:42:40|359.71|358.01|359.65|357.95|359.71|358.01|359.64|357.94|3
1729777370000|2024-10-24 13:42:50|359.66|357.96|359.9|358.2|359.9|358.2|359.66|357.96|7
1729777380000|2024-10-24 13:43:00|359.91|358.21|359.98|358.28|360.02|358.32|359.85|358.15|17
1729777390000|2024-10-24 13:43:10|359.97|358.27|360|358.3|360.06|358.36|359.97|358.27|13
1729777400000|2024-10-24 13:43:20|360.02|358.32|359.96|358.26|360.02|358.32|359.9|358.2|14
1729777410000|2024-10-24 13:43:30|359.97|358.27|360.07|358.37|360.07|358.37|359.97|358.27|8
1729777420000|2024-10-24 13:43:40|360.06|358.36|360.1|358.4|360.1|358.4|360.06|358.36|11
1729777430000|2024-10-24 13:43:50|360.11|358.41|360.14|358.44|360.14|358.44|360.11|358.41|6
1729777440000|2024-10-24 13:44:00|360.15|358.45|360.29|358.59|360.29|358.59|360.15|358.45|13
1729777450000|2024-10-24 13:44:10|360.3|358.6|360.32|358.62|360.33|358.63|360.29|358.59|7
1729777460000|2024-10-24 13:44:20|360.33|358.63|360.46|358.76|360.46|358.76|360.33|358.63|9
1729777470000|2024-10-24 13:44:30|360.47|358.77|360.39|358.69|360.49|358.79|360.33|358.63|16
1729777480000|2024-10-24 13:44:40|360.38|358.68|360.07|358.37|360.38|358.68|360.07|358.37|17
1729777490000|2024-10-24 13:44:50|360.08|358.38|360.16|358.46|360.17|358.47|360.01|358.31|17
1729777500000|2024-10-24 13:45:00|360.17|358.47|359.97|358.27|360.21|358.51|359.96|358.26|23
1729777510000|2024-10-24 13:45:10|359.98|358.28|360.05|358.35|360.08|358.38|359.98|358.28|19
1729777520000|2024-10-24 13:45:20|360.04|358.34|359.81|358.11|360.05|358.35|359.8|358.1|17
1729777530000|2024-10-24 13:45:30|359.8|358.1|359.79|358.09|359.84|358.14|359.72|358.02|15
1729777540000|2024-10-24 13:45:40|359.8|358.1|359.75|358.05|359.8|358.1|359.6|357.9|20
1729777550000|2024-10-24 13:45:50|359.76|358.06|359.88|358.18|359.94|358.24|359.76|358.06|16
1729777560000|2024-10-24 13:46:00|359.87|358.17|359.92|358.22|360.05|358.35|359.87|358.17|21
1729777570000|2024-10-24 13:46:10|359.91|358.21|359.66|357.96|359.91|358.21|359.66|357.96|18
1729777580000|2024-10-24 13:46:20|359.64|357.94|359.51|357.81|359.64|357.94|359.34|357.64|26
1729777590000|2024-10-24 13:46:30|359.5|357.8|359.47|357.77|359.51|357.81|359.32|357.62|26
1729777600000|2024-10-24 13:46:40|359.48|357.78|359.65|357.95|359.65|357.95|359.48|357.78|16
1729777610000|2024-10-24 13:46:50|359.63|357.93|359.66|357.96|359.68|357.98|359.62|357.92|22
1729777620000|2024-10-24 13:47:00|359.67|357.97|359.53|357.83|359.84|358.14|359.5|357.8|21
1729777630000|2024-10-24 13:47:10|359.52|357.82|359.78|358.08|359.78|358.08|359.5|357.8|21
1729777640000|2024-10-24 13:47:20|359.79|358.09|360.13|358.43|360.14|358.44|359.79|358.09|21
1729777650000|2024-10-24 13:47:30|360.14|358.44|360.2|358.5|360.22|358.52|360.14|358.44|14
1729777660000|2024-10-24 13:47:40|360.21|358.51|359.98|358.28|360.22|358.52|359.98|358.28|19
1729777670000|2024-10-24 13:47:50|359.97|358.27|359.89|358.19|359.97|358.27|359.88|358.18|18
1729777680000|2024-10-24 13:48:00|359.9|358.2|359.56|357.86|359.9|358.2|359.46|357.76|21
1729777690000|2024-10-24 13:48:10|359.55|357.85|359.52|357.82|359.55|357.85|359.46|357.76|16
1729777700000|2024-10-24 13:48:20|359.53|357.83|359.2|357.5|359.53|357.83|359.18|357.48|21
1729777710000|2024-10-24 13:48:30|359.21|357.51|359.07|357.37|359.22|357.52|359.07|357.37|16
1729777720000|2024-10-24 13:48:40|359.09|357.39|358.93|357.23|359.12|357.42|358.87|357.17|21
1729777730000|2024-10-24 13:48:50|358.99|357.29|359.47|357.77|359.47|357.77|358.99|357.29|22
1729777740000|2024-10-24 13:49:00|359.5|357.8|359.43|357.73|359.54|357.84|359.37|357.67|29
1729777750000|2024-10-24 13:49:10|359.42|357.72|359.49|357.79|359.51|357.81|359.31|357.61|21
1729777760000|2024-10-24 13:49:20|359.5|357.8|359.49|357.79|359.64|357.94|359.49|357.79|21
1729777770000|2024-10-24 13:49:30|359.48|357.78|359.44|357.74|359.48|357.78|359.38|357.68|16
1729777780000|2024-10-24 13:49:40|359.35|357.65|359.56|357.86|359.56|357.86|359.35|357.65|11
1729777790000|2024-10-24 13:49:50|359.57|357.87|359.64|357.94|359.7|358|359.57|357.87|14
1729777800000|2024-10-24 13:50:00|359.68|357.98|359.78|358.08|359.93|358.23|359.65|357.95|26
1729777810000|2024-10-24 13:50:10|359.76|358.06|359.74|358.04|359.89|358.19|359.74|358.04|24
1729777820000|2024-10-24 13:50:20|359.73|358.03|359.7|358|359.73|358.03|359.6|357.9|21
1729777830000|2024-10-24 13:50:30|359.71|358.01|359.8|358.1|359.81|358.11|359.71|358.01|20
1729777840000|2024-10-24 13:50:40|359.78|358.08|359.6|357.9|359.79|358.09|359.59|357.89|21
1729777850000|2024-10-24 13:50:50|359.58|357.88|359.35|357.65|359.59|357.89|359.33|357.63|21
1729777860000|2024-10-24 13:51:00|359.36|357.66|359.36|357.66|359.42|357.72|359.31|357.61|22
1729777870000|2024-10-24 13:51:10|359.34|357.64|359.15|357.45|359.38|357.68|359.15|357.45|20
1729777880000|2024-10-24 13:51:20|359.17|357.47|359.13|357.43|359.21|357.51|359.1|357.4|23
1729777890000|2024-10-24 13:51:30|359.12|357.42|359.38|357.68|359.38|357.68|359.12|357.42|23
1729777900000|2024-10-24 13:51:40|359.37|357.67|359.47|357.77|359.47|357.77|359.32|357.62|15
1729777910000|2024-10-24 13:51:50|359.44|357.74|359.48|357.78|359.48|357.78|359.42|357.72|12
1729777920000|2024-10-24 13:52:00|359.49|357.79|359.2|357.5|359.49|357.79|359.2|357.5|19
1729777930000|2024-10-24 13:52:10|359.23|357.53|359.26|357.56|359.39|357.69|359.23|357.53|21
1729777940000|2024-10-24 13:52:20|359.25|357.55|359.32|357.62|359.32|357.62|359.24|357.54|13
1729777950000|2024-10-24 13:52:30|359.33|357.63|359.27|357.57|359.34|357.64|359.27|357.57|8
1729777960000|2024-10-24 13:52:40|359.28|357.58|359.25|357.55|359.29|357.59|359.18|357.48|14
1729777970000|2024-10-24 13:52:50|359.26|357.56|359.23|357.53|359.36|357.66|359.21|357.51|20
1729777980000|2024-10-24 13:53:00|359.24|357.54|359.2|357.5|359.24|357.54|359.09|357.39|26
1729777990000|2024-10-24 13:53:10|359.22|357.52|359.47|357.77|359.47|357.77|359.22|357.52|18
1729778000000|2024-10-24 13:53:20|359.48|357.78|359.68|357.98|359.68|357.98|359.48|357.78|13
1729778010000|2024-10-24 13:53:30|359.69|357.99|359.83|358.13|359.85|358.15|359.69|357.99|19
1729778020000|2024-10-24 13:53:40|359.85|358.15|359.84|358.14|359.86|358.16|359.82|358.12|13
1729778030000|2024-10-24 13:53:50|359.85|358.15|359.9|358.2|359.9|358.2|359.81|358.11|21
1729778040000|2024-10-24 13:54:00|359.91|358.21|360.11|358.41|360.11|358.41|359.91|358.21|17
1729778050000|2024-10-24 13:54:10|360.12|358.42|360.27|358.57|360.3|358.6|360.12|358.42|20
1729778060000|2024-10-24 13:54:20|360.28|358.58|360.32|358.62|360.32|358.62|360.26|358.56|8
1729778070000|2024-10-24 13:54:30|360.33|358.63|360.38|358.68|360.38|358.68|360.31|358.61|14
1729778080000|2024-10-24 13:54:40|360.37|358.67|360.44|358.74|360.44|358.74|360.37|358.67|15
1729778090000|2024-10-24 13:54:50|360.45|358.75|360.49|358.79|360.49|358.79|360.44|358.74|13
1729778100000|2024-10-24 13:55:00|360.48|358.78|360.26|358.56|360.6|358.9|360.26|358.56|17
1729778110000|2024-10-24 13:55:10|360.27|358.57|360.32|358.62|360.32|358.62|360.21|358.51|14
1729778120000|2024-10-24 13:55:20|360.31|358.61|360.19|358.49|360.31|358.61|360.13|358.43|18
1729778130000|2024-10-24 13:55:30|360.21|358.51|360.26|358.56|360.27|358.57|360.2|358.5|14
1729778140000|2024-10-24 13:55:40|360.27|358.57|360.18|358.48|360.27|358.57|360.14|358.44|17
1729778150000|2024-10-24 13:55:50|360.19|358.49|360.25|358.55|360.25|358.55|360.19|358.49|13
1729778160000|2024-10-24 13:56:00|360.26|358.56|360.21|358.51|360.31|358.61|360.2|358.5|22
1729778170000|2024-10-24 13:56:10|360.24|358.54|360.22|358.52|360.26|358.56|360.21|358.51|10
1729778180000|2024-10-24 13:56:20|360.23|358.53|360.17|358.47|360.23|358.53|360.17|358.47|7
1729778190000|2024-10-24 13:56:30|360.11|358.41|360.06|358.36|360.12|358.42|360.05|358.35|9
1729778200000|2024-10-24 13:56:40|360.04|358.34|360.17|358.47|360.17|358.47|360.04|358.34|12
1729778210000|2024-10-24 13:56:50|360.18|358.48|360.09|358.39|360.21|358.51|360.09|358.39|13
1729778220000|2024-10-24 13:57:00|360.08|358.38|360.04|358.34|360.09|358.39|359.89|358.19|19
1729778230000|2024-10-24 13:57:10|360.03|358.33|360.13|358.43|360.14|358.44|360.03|358.33|14
1729778240000|2024-10-24 13:57:20|360.12|358.42|359.87|358.17|360.13|358.43|359.85|358.15|16
1729778250000|2024-10-24 13:57:30|359.89|358.19|359.94|358.24|359.97|358.27|359.87|358.17|12
1729778260000|2024-10-24 13:57:40|359.91|358.21|359.85|358.15|359.91|358.21|359.8|358.1|13
1729778270000|2024-10-24 13:57:50|359.84|358.14|359.83|358.13|359.85|358.15|359.81|358.11|10
1729778280000|2024-10-24 13:58:00|359.85|358.15|359.84|358.14|359.85|358.15|359.82|358.12|15
1729778290000|2024-10-24 13:58:10|359.85|358.15|359.93|358.23|359.96|358.26|359.85|358.15|21
1729778300000|2024-10-24 13:58:20|359.92|358.22|359.84|358.14|359.92|358.22|359.8|358.1|17
1729778310000|2024-10-24 13:58:30|359.85|358.15|359.84|358.14|359.86|358.16|359.81|358.11|7
1729778320000|2024-10-24 13:58:40|359.85|358.15|359.8|358.1|359.95|358.25|359.8|358.1|14
1729778330000|2024-10-24 13:58:50|359.83|358.13|359.76|358.06|359.83|358.13|359.74|358.04|7
1729778340000|2024-10-24 13:59:00|359.73|358.03|359.75|358.05|359.77|358.07|359.73|358.03|13
1729778350000|2024-10-24 13:59:10|359.73|358.03|359.77|358.07|359.79|358.09|359.72|358.02|9
1729778360000|2024-10-24 13:59:20|359.78|358.08|359.7|358|359.86|358.16|359.69|357.99|16
1729778370000|2024-10-24 13:59:30|359.71|358.01|359.64|357.94|359.73|358.03|359.64|357.94|12
1729778380000|2024-10-24 13:59:40|359.63|357.93|359.66|357.96|359.66|357.96|359.62|357.92|11
1729778390000|2024-10-24 13:59:50|359.65|357.95|359.57|357.87|359.65|357.95|359.52|357.82|9
1729778400000|2024-10-24 14:00:00|359.58|357.88|359.57|357.87|359.59|357.89|359.48|357.78|22
1729778410000|2024-10-24 14:00:10|359.58|357.88|359.53|357.83|359.67|357.97|359.52|357.82|14
1729778420000|2024-10-24 14:00:20|359.54|357.84|359.59|357.89|359.59|357.89|359.48|357.78|14
1729778430000|2024-10-24 14:00:30|359.57|357.87|359.3|357.6|359.63|357.93|359.26|357.56|27
1729778440000|2024-10-24 14:00:40|359.31|357.61|359.65|357.95|359.67|357.97|359.31|357.61|22
1729778450000|2024-10-24 14:00:50|359.64|357.94|359.49|357.79|359.66|357.96|359.47|357.77|14
1729778460000|2024-10-24 14:01:00|359.45|357.75|359.37|357.67|359.45|357.75|359.28|357.58|18
1729778470000|2024-10-24 14:01:10|359.35|357.65|359.3|357.6|359.45|357.75|359.3|357.6|20
1729778480000|2024-10-24 14:01:20|359.31|357.61|359.44|357.74|359.46|357.76|359.31|357.61|24
1729778490000|2024-10-24 14:01:30|359.42|357.72|359.44|357.74|359.51|357.81|359.42|357.72|19
1729778500000|2024-10-24 14:01:40|359.43|357.73|359.25|357.55|359.45|357.75|359.23|357.53|18
1729778510000|2024-10-24 14:01:50|359.24|357.54|359.13|357.43|359.24|357.54|359.13|357.43|18
1729778520000|2024-10-24 14:02:00|359.15|357.45|359.24|357.54|359.3|357.6|359.12|357.42|22
1729778530000|2024-10-24 14:02:10|359.23|357.53|359.57|357.87|359.6|357.9|359.23|357.53|23
1729778540000|2024-10-24 14:02:20|359.56|357.86|359.83|358.13|359.91|358.21|359.56|357.86|17
1729778550000|2024-10-24 14:02:30|359.81|358.11|360.06|358.36|360.06|358.36|359.81|358.11|21
1729778560000|2024-10-24 14:02:40|360.04|358.34|359.93|358.23|360.04|358.34|359.93|358.23|9
1729778570000|2024-10-24 14:02:50|359.92|358.22|359.81|358.11|359.92|358.22|359.8|358.1|15
1729778580000|2024-10-24 14:03:00|359.82|358.12|359.65|357.95|359.83|358.13|359.65|357.95|18
1729778590000|2024-10-24 14:03:10|359.61|357.91|359.62|357.92|359.63|357.93|359.53|357.83|21
1729778600000|2024-10-24 14:03:20|359.63|357.93|359.49|357.79|359.66|357.96|359.34|357.64|22
1729778610000|2024-10-24 14:03:30|359.5|357.8|359.39|357.69|359.52|357.82|359.39|357.69|14
1729778620000|2024-10-24 14:03:40|359.4|357.7|359.26|357.56|359.41|357.71|359.21|357.51|20
1729778630000|2024-10-24 14:03:50|359.29|357.59|359.25|357.55|359.32|357.62|359.25|357.55|14
1729778640000|2024-10-24 14:04:00|359.26|357.56|359.31|357.61|359.31|357.61|359.26|357.56|17
1729778650000|2024-10-24 14:04:10|359.32|357.62|359.44|357.74|359.44|357.74|359.32|357.62|14
1729778660000|2024-10-24 14:04:20|359.43|357.73|359.01|357.31|359.43|357.73|358.99|357.29|19
1729778670000|2024-10-24 14:04:30|359.02|357.32|359.44|357.74|359.45|357.75|359.02|357.32|21
1729778680000|2024-10-24 14:04:40|359.43|357.73|359.37|357.67|359.43|357.73|359.33|357.63|11
1729778690000|2024-10-24 14:04:50|359.38|357.68|359.32|357.62|359.39|357.69|359.25|357.55|18
1729778700000|2024-10-24 14:05:00|359.33|357.63|359.43|357.73|359.45|357.75|359.33|357.63|12
1729778710000|2024-10-24 14:05:10|359.38|357.68|359.28|357.58|359.38|357.68|359.26|357.56|16
1729778720000|2024-10-24 14:05:20|359.29|357.59|359.44|357.74|359.44|357.74|359.29|357.59|14
1729778730000|2024-10-24 14:05:30|359.43|357.73|359.38|357.68|359.43|357.73|359.35|357.65|12
1729778740000|2024-10-24 14:05:40|359.39|357.69|359.44|357.74|359.49|357.79|359.38|357.68|10
1729778750000|2024-10-24 14:05:50|359.43|357.73|359.14|357.44|359.43|357.73|359.13|357.43|20
1729778760000|2024-10-24 14:06:00|359.13|357.43|359.3|357.6|359.3|357.6|359.08|357.38|19
1729778770000|2024-10-24 14:06:10|359.34|357.64|359.4|357.7|359.42|357.72|359.33|357.63|20
1729778780000|2024-10-24 14:06:20|359.41|357.71|359.39|357.69|359.48|357.78|359.38|357.68|18
1729778790000|2024-10-24 14:06:30|359.4|357.7|359.31|357.61|359.43|357.73|359.24|357.54|21
1729778800000|2024-10-24 14:06:40|359.29|357.59|359.18|357.48|359.34|357.64|359.18|357.48|13
1729778810000|2024-10-24 14:06:50|359.17|357.47|359.08|357.38|359.18|357.48|359.06|357.36|10
1729778820000|2024-10-24 14:07:00|359.11|357.41|358.99|357.29|359.11|357.41|358.96|357.26|15
1729778830000|2024-10-24 14:07:10|358.97|357.27|359.06|357.36|359.13|357.43|358.97|357.27|12
1729778840000|2024-10-24 14:07:20|359.07|357.37|359|357.3|359.1|357.4|359|357.3|8
1729778850000|2024-10-24 14:07:30|358.99|357.29|358.81|357.11|358.99|357.29|358.63|356.93|19
1729778860000|2024-10-24 14:07:40|358.89|357.19|359.1|357.4|359.1|357.4|358.88|357.18|16
1729778870000|2024-10-24 14:07:50|359.13|357.43|359.09|357.39|359.13|357.43|359.05|357.35|17
1729778880000|2024-10-24 14:08:00|359.08|357.38|358.93|357.23|359.09|357.39|358.9|357.2|23
1729778890000|2024-10-24 14:08:10|358.95|357.25|358.86|357.16|358.99|357.29|358.82|357.12|25
1729778900000|2024-10-24 14:08:20|358.87|357.17|358.75|357.05|358.92|357.22|358.74|357.04|15
1729778910000|2024-10-24 14:08:30|358.76|357.06|358.8|357.1|358.8|357.1|358.71|357.01|17
1729778920000|2024-10-24 14:08:40|358.81|357.11|358.83|357.13|358.83|357.13|358.79|357.09|10
1729778930000|2024-10-24 14:08:50|358.84|357.14|358.91|357.21|358.94|357.24|358.84|357.14|15
1729778940000|2024-10-24 14:09:00|358.83|357.13|358.99|357.29|359.03|357.33|358.82|357.12|23
1729778950000|2024-10-24 14:09:10|359|357.3|359.01|357.31|359.01|357.31|358.87|357.17|21
1729778960000|2024-10-24 14:09:20|359.02|357.32|359.21|357.51|359.24|357.54|359.02|357.32|23
1729778970000|2024-10-24 14:09:30|359.19|357.49|359.18|357.48|359.24|357.54|359.17|357.47|14
1729778980000|2024-10-24 14:09:40|359.15|357.45|359.24|357.54|359.25|357.55|359.14|357.44|21
1729778990000|2024-10-24 14:09:50|359.25|357.55|359.29|357.59|359.29|357.59|359.24|357.54|7
1729779000000|2024-10-24 14:10:00|359.28|357.58|359.34|357.64|359.34|357.64|359.2|357.5|19
1729779010000|2024-10-24 14:10:10|359.36|357.66|359.16|357.46|359.38|357.68|359.05|357.35|21
1729779020000|2024-10-24 14:10:20|359.17|357.47|359.23|357.53|359.23|357.53|359.17|357.47|19
1729779030000|2024-10-24 14:10:30|359.24|357.54|359.06|357.36|359.24|357.54|359.01|357.31|20
1729779040000|2024-10-24 14:10:40|359.04|357.34|358.95|357.25|359.04|357.34|358.89|357.19|14
1729779050000|2024-10-24 14:10:50|358.96|357.26|358.98|357.28|359|357.3|358.94|357.24|15
1729779060000|2024-10-24 14:11:00|358.96|357.26|358.93|357.23|358.97|357.27|358.83|357.13|22
1729779070000|2024-10-24 14:11:10|358.94|357.24|359.04|357.34|359.04|357.34|358.93|357.23|18
1729779080000|2024-10-24 14:11:20|359.03|357.33|358.94|357.24|359.03|357.33|358.94|357.24|6
1729779090000|2024-10-24 14:11:30|358.9|357.2|358.88|357.18|358.9|357.2|358.82|357.12|13
1729779100000|2024-10-24 14:11:40|358.89|357.19|359.07|357.37|359.07|357.37|358.88|357.18|16
1729779110000|2024-10-24 14:11:50|359.08|357.38|359.08|357.38|359.08|357.38|359.08|357.38|1
1729779120000|2024-10-24 14:12:00|359.09|357.39|359.05|357.35|359.09|357.39|358.97|357.27|11
1729779130000|2024-10-24 14:12:10|359.06|357.36|359.22|357.52|359.22|357.52|359.06|357.36|11
1729779140000|2024-10-24 14:12:20|359.21|357.51|359.38|357.68|359.38|357.68|359.21|357.51|18
1729779150000|2024-10-24 14:12:30|359.4|357.7|359.56|357.86|359.56|357.86|359.39|357.69|18
1729779160000|2024-10-24 14:12:40|359.58|357.88|359.81|358.11|359.81|358.11|359.58|357.88|18
1729779170000|2024-10-24 14:12:50|359.82|358.12|359.84|358.14|359.94|358.24|359.82|358.12|16
1729779180000|2024-10-24 14:13:00|359.81|358.11|359.82|358.12|359.94|358.24|359.79|358.09|17
1729779190000|2024-10-24 14:13:10|359.83|358.13|359.81|358.11|359.85|358.15|359.8|358.1|12
1729779200000|2024-10-24 14:13:20|359.82|358.12|359.99|358.29|359.99|358.29|359.82|358.12|10
1729779210000|2024-10-24 14:13:30|359.98|358.28|359.98|358.28|359.98|358.28|359.89|358.19|14
1729779220000|2024-10-24 14:13:40|359.99|358.29|359.91|358.21|360.05|358.35|359.91|358.21|12
1729779230000|2024-10-24 14:13:50|359.92|358.22|359.9|358.2|359.92|358.22|359.84|358.14|9
1729779240000|2024-10-24 14:14:00|359.89|358.19|359.68|357.98|359.89|358.19|359.6|357.9|15
1729779250000|2024-10-24 14:14:10|359.69|357.99|359.72|358.02|359.76|358.06|359.69|357.99|21
1729779260000|2024-10-24 14:14:20|359.65|357.95|359.57|357.87|359.66|357.96|359.55|357.85|11
1729779270000|2024-10-24 14:14:30|359.58|357.88|359.75|358.05|359.75|358.05|359.58|357.88|15
1729779280000|2024-10-24 14:14:40|359.73|358.03|359.82|358.12|359.83|358.13|359.7|358|18
1729779290000|2024-10-24 14:14:50|359.8|358.1|359.79|358.09|359.8|358.1|359.74|358.04|7
1729779300000|2024-10-24 14:15:00|359.8|358.1|359.7|358|359.83|358.13|359.69|357.99|10
1729779310000|2024-10-24 14:15:10|359.69|357.99|359.69|357.99|359.69|357.99|359.59|357.89|7
1729779320000|2024-10-24 14:15:20|359.68|357.98|359.78|358.08|359.78|358.08|359.65|357.95|16
1729779330000|2024-10-24 14:15:30|359.79|358.09|359.93|358.23|359.94|358.24|359.79|358.09|12
1729779340000|2024-10-24 14:15:40|359.94|358.24|360.04|358.34|360.04|358.34|359.94|358.24|12
1729779350000|2024-10-24 14:15:50|360.05|358.35|359.87|358.17|360.05|358.35|359.87|358.17|12
1729779360000|2024-10-24 14:16:00|359.86|358.16|359.73|358.03|359.87|358.17|359.72|358.02|17
1729779370000|2024-10-24 14:16:10|359.74|358.04|359.5|357.8|359.74|358.04|359.42|357.72|16
1729779380000|2024-10-24 14:16:20|359.51|357.81|359.62|357.92|359.64|357.94|359.51|357.81|15
1729779390000|2024-10-24 14:16:30|359.63|357.93|359.65|357.95|359.67|357.97|359.62|357.92|19
1729779400000|2024-10-24 14:16:40|359.66|357.96|359.52|357.82|359.71|358.01|359.52|357.82|21
1729779410000|2024-10-24 14:16:50|359.53|357.83|359.52|357.82|359.61|357.91|359.52|357.82|15
1729779420000|2024-10-24 14:17:00|359.51|357.81|359.41|357.71|359.57|357.87|359.41|357.71|24
1729779430000|2024-10-24 14:17:10|359.38|357.68|359.4|357.7|359.42|357.72|359.35|357.65|12
1729779440000|2024-10-24 14:17:20|359.41|357.71|359.76|358.06|359.76|358.06|359.41|357.71|18
1729779450000|2024-10-24 14:17:30|359.77|358.07|359.34|357.64|359.77|358.07|359.34|357.64|20
1729779460000|2024-10-24 14:17:40|359.33|357.63|359.44|357.74|359.44|357.74|359.33|357.63|17
1729779470000|2024-10-24 14:17:50|359.41|357.71|359.33|357.63|359.42|357.72|359.32|357.62|16
1729779480000|2024-10-24 14:18:00|359.32|357.62|359.09|357.39|359.37|357.67|359.09|357.39|19
1729779490000|2024-10-24 14:18:10|359.07|357.37|359.1|357.4|359.1|357.4|358.97|357.27|15
1729779500000|2024-10-24 14:18:20|359.17|357.47|359.04|357.34|359.17|357.47|358.95|357.25|17
1729779510000|2024-10-24 14:18:30|359.05|357.35|358.82|357.12|359.06|357.36|358.75|357.05|17
1729779520000|2024-10-24 14:18:40|358.83|357.13|358.96|357.26|358.96|357.26|358.83|357.13|15
1729779530000|2024-10-24 14:18:50|358.97|357.27|359.04|357.34|359.04|357.34|358.93|357.23|10
1729779540000|2024-10-24 14:19:00|359.02|357.32|359.01|357.31|359.1|357.4|359.01|357.31|18
1729779550000|2024-10-24 14:19:10|359.02|357.32|358.99|357.29|359.05|357.35|358.94|357.24|17
1729779560000|2024-10-24 14:19:20|358.95|357.25|358.9|357.2|358.99|357.29|358.87|357.17|10
1729779570000|2024-10-24 14:19:30|358.91|357.21|358.76|357.06|358.92|357.22|358.76|357.06|14
1729779580000|2024-10-24 14:19:40|358.78|357.08|358.78|357.08|358.83|357.13|358.77|357.07|11
1729779590000|2024-10-24 14:19:50|358.79|357.09|358.63|356.93|358.83|357.13|358.63|356.93|15
1729779600000|2024-10-24 14:20:00|358.64|356.94|358.68|356.98|358.68|356.98|358.58|356.88|19
1729779610000|2024-10-24 14:20:10|358.7|357|358.88|357.18|358.89|357.19|358.69|356.99|20
1729779620000|2024-10-24 14:20:20|358.89|357.19|358.71|357.01|358.89|357.19|358.65|356.95|16
1729779630000|2024-10-24 14:20:30|358.65|356.95|358.53|356.83|358.66|356.96|358.41|356.71|20
1729779640000|2024-10-24 14:20:40|358.54|356.84|358.5|356.8|358.59|356.89|358.47|356.77|12
1729779650000|2024-10-24 14:20:50|358.51|356.81|358.55|356.85|358.58|356.88|358.51|356.81|14
1729779660000|2024-10-24 14:21:00|358.56|356.86|358.56|356.86|358.59|356.89|358.55|356.85|8
1729779670000|2024-10-24 14:21:10|358.55|356.85|358.54|356.84|358.56|356.86|358.47|356.77|16
1729779680000|2024-10-24 14:21:20|358.53|356.83|358.41|356.71|358.53|356.83|358.38|356.68|15
1729779690000|2024-10-24 14:21:30|358.48|356.78|358.41|356.71|358.52|356.82|358.39|356.69|13
1729779700000|2024-10-24 14:21:40|358.4|356.7|358.56|356.86|358.56|356.86|358.36|356.66|20
1729779710000|2024-10-24 14:21:50|358.54|356.84|358.74|357.04|358.74|357.04|358.54|356.84|17
1729779720000|2024-10-24 14:22:00|358.75|357.05|358.55|356.85|358.79|357.09|358.55|356.85|18
1729779730000|2024-10-24 14:22:10|358.57|356.87|358.98|357.28|359.17|357.47|358.57|356.87|20
1729779740000|2024-10-24 14:22:20|358.99|357.29|359.03|357.33|359.08|357.38|358.98|357.28|15
1729779750000|2024-10-24 14:22:30|359.01|357.31|359.03|357.33|359.04|357.34|358.98|357.28|20
1729779760000|2024-10-24 14:22:40|359.04|357.34|358.83|357.13|359.05|357.35|358.78|357.08|15
1729779770000|2024-10-24 14:22:50|358.84|357.14|358.8|357.1|358.86|357.16|358.8|357.1|14
1729779780000|2024-10-24 14:23:00|358.79|357.09|358.77|357.07|358.85|357.15|358.76|357.06|18
1729779790000|2024-10-24 14:23:10|358.75|357.05|358.75|357.05|358.75|357.05|358.64|356.94|10
1729779800000|2024-10-24 14:23:20|358.74|357.04|358.79|357.09|358.86|357.16|358.74|357.04|15
1729779810000|2024-10-24 14:23:30|358.78|357.08|358.77|357.07|358.79|357.09|358.74|357.04|13
1729779820000|2024-10-24 14:23:40|358.76|357.06|358.83|357.13|358.83|357.13|358.71|357.01|20
1729779830000|2024-10-24 14:23:50|358.81|357.11|358.73|357.03|358.81|357.11|358.72|357.02|12
1729779840000|2024-10-24 14:24:00|358.79|357.09|358.9|357.2|358.9|357.2|358.79|357.09|17
1729779850000|2024-10-24 14:24:10|358.91|357.21|358.83|357.13|358.93|357.23|358.83|357.13|14
1729779860000|2024-10-24 14:24:20|358.82|357.12|358.88|357.18|358.88|357.18|358.8|357.1|12
1729779870000|2024-10-24 14:24:30|358.89|357.19|359.16|357.46|359.17|357.47|358.89|357.19|24
1729779880000|2024-10-24 14:24:40|359.17|357.47|359.2|357.5|359.24|357.54|359.17|357.47|14
1729779890000|2024-10-24 14:24:50|359.21|357.51|359.52|357.82|359.53|357.83|359.21|357.51|16
1729779900000|2024-10-24 14:25:00|359.5|357.8|359.69|357.99|359.71|358.01|359.44|357.74|19
1729779910000|2024-10-24 14:25:10|359.7|358|360.03|358.33|360.03|358.33|359.7|358|23
1729779920000|2024-10-24 14:25:20|360.04|358.34|360.14|358.44|360.14|358.44|360.01|358.31|20
1729779930000|2024-10-24 14:25:30|360.15|358.45|360.06|358.36|360.15|358.45|359.96|358.26|17
1729779940000|2024-10-24 14:25:40|360.07|358.37|360.01|358.31|360.07|358.37|359.97|358.27|19
1729779950000|2024-10-24 14:25:50|360.04|358.34|360.08|358.38|360.08|358.38|360.01|358.31|17
1729779960000|2024-10-24 14:26:00|360.07|358.37|360.17|358.47|360.24|358.54|360.07|358.37|21
1729779970000|2024-10-24 14:26:10|360.16|358.46|360|358.3|360.19|358.49|360|358.3|22
1729779980000|2024-10-24 14:26:20|359.99|358.29|359.8|358.1|360.05|358.35|359.79|358.09|21
1729779990000|2024-10-24 14:26:30|359.79|358.09|359.77|358.07|359.79|358.09|359.65|357.95|21
1729780000000|2024-10-24 14:26:40|359.73|358.03|359.75|358.05|359.76|358.06|359.7|358|20
1729780010000|2024-10-24 14:26:50|359.76|358.06|359.87|358.17|359.87|358.17|359.76|358.06|10
1729780020000|2024-10-24 14:27:00|359.86|358.16|359.77|358.07|359.86|358.16|359.77|358.07|12
1729780030000|2024-10-24 14:27:10|359.76|358.06|359.59|357.89|359.76|358.06|359.57|357.87|13
1729780040000|2024-10-24 14:27:20|359.6|357.9|359.59|357.89|359.68|357.98|359.59|357.89|18
1729780050000|2024-10-24 14:27:30|359.6|357.9|359.58|357.88|359.64|357.94|359.58|357.88|7
1729780060000|2024-10-24 14:27:40|359.59|357.89|359.64|357.94|359.65|357.95|359.59|357.89|15
1729780070000|2024-10-24 14:27:50|359.63|357.93|359.44|357.74|359.63|357.93|359.41|357.71|15
1729780080000|2024-10-24 14:28:00|359.45|357.75|359.32|357.62|359.61|357.91|359.32|357.62|21
1729780090000|2024-10-24 14:28:10|359.3|357.6|358.98|357.28|359.31|357.61|358.92|357.22|18
1729780100000|2024-10-24 14:28:20|358.96|357.26|359.14|357.44|359.15|357.45|358.96|357.26|13
1729780110000|2024-10-24 14:28:30|359.15|357.45|359.11|357.41|359.16|357.46|359.11|357.41|12
1729780120000|2024-10-24 14:28:40|359.07|357.37|359.06|357.36|359.07|357.37|358.95|357.25|20
1729780130000|2024-10-24 14:28:50|359.07|357.37|359.09|357.39|359.09|357.39|359.05|357.35|14
1729780140000|2024-10-24 14:29:00|359.08|357.38|359.11|357.41|359.11|357.41|359.06|357.36|15
1729780150000|2024-10-24 14:29:10|359.2|357.5|359.11|357.41|359.28|357.58|359.1|357.4|11
1729780160000|2024-10-24 14:29:20|359.12|357.42|358.82|357.12|359.12|357.42|358.82|357.12|15
1729780170000|2024-10-24 14:29:30|358.83|357.13|358.94|357.24|358.95|357.25|358.83|357.13|15
1729780180000|2024-10-24 14:29:40|358.95|357.25|358.98|357.28|359.08|357.38|358.95|357.25|11
1729780190000|2024-10-24 14:29:50|358.96|357.26|358.99|357.29|359.07|357.37|358.96|357.26|17
1729780200000|2024-10-24 14:30:00|359|357.3|358.95|357.25|359.03|357.33|358.87|357.17|18
1729780210000|2024-10-24 14:30:10|359.03|357.33|359.13|357.43|359.18|357.48|359.03|357.33|15
1729780220000|2024-10-24 14:30:20|359.15|357.45|359.15|357.45|359.2|357.5|359.13|357.43|17
1729780230000|2024-10-24 14:30:30|359.12|357.42|358.94|357.24|359.13|357.43|358.94|357.24|9
1729780240000|2024-10-24 14:30:40|358.91|357.21|358.98|357.28|359.02|357.32|358.9|357.2|20
1729780250000|2024-10-24 14:30:50|358.97|357.27|359.02|357.32|359.04|357.34|358.96|357.26|13
1729780260000|2024-10-24 14:31:00|359.01|357.31|358.78|357.08|359.01|357.31|358.78|357.08|24
1729780270000|2024-10-24 14:31:10|358.77|357.07|358.97|357.27|358.97|357.27|358.74|357.04|16
1729780280000|2024-10-24 14:31:20|358.96|357.26|358.93|357.23|358.96|357.26|358.84|357.14|13
1729780290000|2024-10-24 14:31:30|358.95|357.25|358.9|357.2|359.01|357.31|358.86|357.16|18
1729780300000|2024-10-24 14:31:40|358.91|357.21|359.08|357.38|359.08|357.38|358.86|357.16|11
1729780310000|2024-10-24 14:31:50|359.06|357.36|359.17|357.47|359.17|357.47|359.05|357.35|14
1729780320000|2024-10-24 14:32:00|359.18|357.48|359.17|357.47|359.31|357.61|359.16|357.46|27
1729780330000|2024-10-24 14:32:10|359.15|357.45|359.1|357.4|359.15|357.45|359|357.3|24
1729780340000|2024-10-24 14:32:20|359.11|357.41|359.26|357.56|359.26|357.56|359.11|357.41|15
1729780350000|2024-10-24 14:32:30|359.23|357.53|359.34|357.64|359.36|357.66|359.23|357.53|8
1729780360000|2024-10-24 14:32:40|359.35|357.65|359.41|357.71|359.41|357.71|359.35|357.65|11
1729780370000|2024-10-24 14:32:50|359.42|357.72|359.31|357.61|359.43|357.73|359.31|357.61|8
1729780380000|2024-10-24 14:33:00|359.33|357.63|359.39|357.69|359.39|357.69|359.28|357.58|15
1729780390000|2024-10-24 14:33:10|359.4|357.7|359.24|357.54|359.4|357.7|359.23|357.53|16
1729780400000|2024-10-24 14:33:20|359.23|357.53|359.23|357.53|359.24|357.54|359.14|357.44|14
1729780410000|2024-10-24 14:33:30|359.24|357.54|359.46|357.76|359.46|357.76|359.24|357.54|12
1729780420000|2024-10-24 14:33:40|359.45|357.75|359.45|357.75|359.46|357.76|359.44|357.74|8
1729780430000|2024-10-24 14:33:50|359.43|357.73|359.38|357.68|359.45|357.75|359.35|357.65|9
1729780440000|2024-10-24 14:34:00|359.37|357.67|359.36|357.66|359.37|357.67|359.33|357.63|11
1729780450000|2024-10-24 14:34:10|359.35|357.65|359.33|357.63|359.36|357.66|359.33|357.63|3
1729780460000|2024-10-24 14:34:20|359.34|357.64|359.33|357.63|359.34|357.64|359.31|357.61|6
1729780470000|2024-10-24 14:34:30|359.32|357.62|359.37|357.67|359.37|357.67|359.32|357.62|10
1729780480000|2024-10-24 14:34:40|359.35|357.65|359.28|357.58|359.35|357.65|359.28|357.58|10
1729780490000|2024-10-24 14:34:50|359.29|357.59|359.32|357.62|359.33|357.63|359.28|357.58|8
1729780500000|2024-10-24 14:35:00|359.34|357.64|359.22|357.52|359.34|357.64|359.21|357.51|14
1729780510000|2024-10-24 14:35:10|359.19|357.49|359.07|357.37|359.21|357.51|359.06|357.36|21
1729780520000|2024-10-24 14:35:20|359.06|357.36|359.16|357.46|359.16|357.46|359.04|357.34|14
1729780530000|2024-10-24 14:35:30|359.15|357.45|359.01|357.31|359.15|357.45|359.01|357.31|16
1729780540000|2024-10-24 14:35:40|359.02|357.32|359.19|357.49|359.19|357.49|359.01|357.31|18
1729780550000|2024-10-24 14:35:50|359.18|357.48|359.34|357.64|359.34|357.64|359.18|357.48|15
1729780560000|2024-10-24 14:36:00|359.35|357.65|359.5|357.8|359.61|357.91|359.35|357.65|21
1729780570000|2024-10-24 14:36:10|359.52|357.82|359.53|357.83|359.56|357.86|359.52|357.82|10
1729780580000|2024-10-24 14:36:20|359.54|357.84|359.51|357.81|359.55|357.85|359.51|357.81|14
1729780590000|2024-10-24 14:36:30|359.5|357.8|359.46|357.76|359.5|357.8|359.45|357.75|10
1729780600000|2024-10-24 14:36:40|359.43|357.73|359.45|357.75|359.46|357.76|359.43|357.73|14
1729780610000|2024-10-24 14:36:50|359.46|357.76|359.86|358.16|359.87|358.17|359.46|357.76|18
1729780620000|2024-10-24 14:37:00|359.94|358.24|359.93|358.23|359.94|358.24|359.81|358.11|24
1729780630000|2024-10-24 14:37:10|359.94|358.24|360.12|358.42|360.15|358.45|359.94|358.24|20
1729780640000|2024-10-24 14:37:20|360.11|358.41|360.17|358.47|360.18|358.48|360.1|358.4|23
1729780650000|2024-10-24 14:37:30|360.19|358.49|360.15|358.45|360.25|358.55|360.13|358.43|26
1729780660000|2024-10-24 14:37:40|360.16|358.46|360.21|358.51|360.24|358.54|360.15|358.45|19
1729780670000|2024-10-24 14:37:50|360.19|358.49|360.22|358.52|360.25|358.55|360.19|358.49|14
1729780680000|2024-10-24 14:38:00|360.25|358.55|360.26|358.56|360.27|358.57|360.21|358.51|18
1729780690000|2024-10-24 14:38:10|360.27|358.57|360.42|358.72|360.44|358.74|360.25|358.55|29
1729780700000|2024-10-24 14:38:20|360.33|358.63|360.38|358.68|360.42|358.72|360.33|358.63|18
1729780710000|2024-10-24 14:38:30|360.39|358.69|360.32|358.62|360.42|358.72|360.31|358.61|26
1729780720000|2024-10-24 14:38:40|360.31|358.61|360.41|358.71|360.42|358.72|360.31|358.61|8
1729780730000|2024-10-24 14:38:50|360.43|358.73|360.56|358.86|360.57|358.87|360.41|358.71|23
1729780740000|2024-10-24 14:39:00|360.57|358.87|360.51|358.81|360.59|358.89|360.49|358.79|19
1729780750000|2024-10-24 14:39:10|360.49|358.79|360.44|358.74|360.52|358.82|360.38|358.68|16
1729780760000|2024-10-24 14:39:20|360.48|358.78|360.48|358.78|360.51|358.81|360.47|358.77|11
1729780770000|2024-10-24 14:39:30|360.49|358.79|360.31|358.61|360.51|358.81|360.31|358.61|21
1729780780000|2024-10-24 14:39:40|360.33|358.63|360.53|358.83|360.56|358.86|360.32|358.62|13
1729780790000|2024-10-24 14:39:50|360.52|358.82|360.55|358.85|360.55|358.85|360.47|358.77|15
1729780800000|2024-10-24 14:40:00|360.56|358.86|360.45|358.75|360.56|358.86|360.45|358.75|14
1729780810000|2024-10-24 14:40:10|360.46|358.76|360.45|358.75|360.55|358.85|360.45|358.75|8
1729780820000|2024-10-24 14:40:20|360.42|358.72|360.53|358.83|360.56|358.86|360.39|358.69|12
1729780830000|2024-10-24 14:40:30|360.55|358.85|360.6|358.9|360.68|358.98|360.53|358.83|19
1729780840000|2024-10-24 14:40:40|360.61|358.91|360.49|358.79|360.61|358.91|360.46|358.76|17
1729780850000|2024-10-24 14:40:50|360.47|358.77|360.25|358.55|360.47|358.77|360.21|358.51|18
1729780860000|2024-10-24 14:41:00|360.23|358.53|360.34|358.64|360.34|358.64|360.23|358.53|14
1729780870000|2024-10-24 14:41:10|360.35|358.65|360.3|358.6|360.42|358.72|360.3|358.6|18
1729780880000|2024-10-24 14:41:20|360.31|358.61|360.25|358.55|360.31|358.61|360.24|358.54|7
1729780890000|2024-10-24 14:41:30|360.27|358.57|360.25|358.55|360.3|358.6|360.24|358.54|17
1729780900000|2024-10-24 14:41:40|360.24|358.54|360.26|358.56|360.28|358.58|360.21|358.51|18
1729780910000|2024-10-24 14:41:50|360.23|358.53|360.24|358.54|360.27|358.57|360.23|358.53|5
1729780920000|2024-10-24 14:42:00|360.25|358.55|360.2|358.5|360.26|358.56|360.2|358.5|10
1729780930000|2024-10-24 14:42:10|360.17|358.47|360.14|358.44|360.21|358.51|360.14|358.44|21
1729780940000|2024-10-24 14:42:20|360.01|358.31|360.32|358.62|360.32|358.62|360|358.3|15
1729780950000|2024-10-24 14:42:30|360.33|358.63|360.32|358.62|360.41|358.71|360.31|358.61|11
1729780960000|2024-10-24 14:42:40|360.31|358.61|360.32|358.62|360.32|358.62|360.29|358.59|5
1729780970000|2024-10-24 14:42:50|360.35|358.65|360.35|358.65|360.42|358.72|360.35|358.65|20
1729780990000|2024-10-24 14:43:10|360.34|358.64|359.69|357.99|360.34|358.64|359.69|357.99|13
1729781000000|2024-10-24 14:43:20|359.7|358|359.71|358.01|359.71|358.01|359.7|358|2
1729781010000|2024-10-24 14:43:30|359.68|357.98|359.7|358|359.83|358.13|359.68|357.98|16
1729781020000|2024-10-24 14:43:40|359.71|358.01|359.68|357.98|359.71|358.01|359.64|357.94|8
1729781030000|2024-10-24 14:43:50|359.69|357.99|359.67|357.97|359.76|358.06|359.66|357.96|8
1729781040000|2024-10-24 14:44:00|359.68|357.98|359.71|358.01|359.71|358.01|359.68|357.98|5
1729781050000|2024-10-24 14:44:10|359.7|358|359.68|357.98|359.71|358.01|359.64|357.94|13
1729781060000|2024-10-24 14:44:20|359.69|357.99|359.67|357.97|359.71|358.01|359.66|357.96|10
1729781070000|2024-10-24 14:44:30|359.68|357.98|359.82|358.12|359.84|358.14|359.67|357.97|14
1729781080000|2024-10-24 14:44:40|359.83|358.13|359.75|358.05|359.83|358.13|359.74|358.04|11
1729781090000|2024-10-24 14:44:50|359.72|358.02|359.77|358.07|359.84|358.14|359.72|358.02|14
1729781100000|2024-10-24 14:45:00|359.75|358.05|359.53|357.83|359.75|358.05|359.49|357.79|15
1729781110000|2024-10-24 14:45:10|359.54|357.84|359.51|357.81|359.56|357.86|359.44|357.74|17
1729781120000|2024-10-24 14:45:20|359.52|357.82|359.46|357.76|359.55|357.85|359.46|357.76|16
1729781130000|2024-10-24 14:45:30|359.41|357.71|359.3|357.6|359.41|357.71|359.22|357.52|19
1729781140000|2024-10-24 14:45:40|359.28|357.58|359.34|357.64|359.34|357.64|359.23|357.53|16
1729781150000|2024-10-24 14:45:50|359.35|357.65|359.24|357.54|359.37|357.67|359.24|357.54|14
1729781160000|2024-10-24 14:46:00|359.23|357.53|359.45|357.75|359.45|357.75|359.22|357.52|14
1729781170000|2024-10-24 14:46:10|359.46|357.76|359.59|357.89|359.59|357.89|359.45|357.75|12
1729781180000|2024-10-24 14:46:20|359.58|357.88|359.52|357.82|359.58|357.88|359.48|357.78|9
1729781190000|2024-10-24 14:46:30|359.55|357.85|359.5|357.8|359.56|357.86|359.48|357.78|14
1729781200000|2024-10-24 14:46:40|359.49|357.79|359.49|357.79|359.5|357.8|359.46|357.76|10
1729781210000|2024-10-24 14:46:50|359.5|357.8|359.8|358.1|359.8|358.1|359.5|357.8|19
1729781220000|2024-10-24 14:47:00|359.81|358.11|359.98|358.28|360.04|358.34|359.78|358.08|19
1729781230000|2024-10-24 14:47:10|359.99|358.29|360.04|358.34|360.04|358.34|359.92|358.22|23
1729781240000|2024-10-24 14:47:20|360.02|358.32|360.02|358.32|360.02|358.32|359.97|358.27|15
1729781250000|2024-10-24 14:47:30|360.03|358.33|360.19|358.49|360.21|358.51|360.03|358.33|12
1729781260000|2024-10-24 14:47:40|360.17|358.47|359.98|358.28|360.18|358.48|359.96|358.26|14
1729781270000|2024-10-24 14:47:50|359.97|358.27|359.96|358.26|359.97|358.27|359.96|358.26|2
1729781280000|2024-10-24 14:48:00|359.95|358.25|359.96|358.26|359.97|358.27|359.9|358.2|11
1729781290000|2024-10-24 14:48:10|359.92|358.22|359.96|358.26|359.96|358.26|359.92|358.22|14
1729781300000|2024-10-24 14:48:20|359.97|358.27|359.85|358.15|359.97|358.27|359.85|358.15|18
1729781310000|2024-10-24 14:48:30|359.86|358.16|359.79|358.09|359.86|358.16|359.69|357.99|20
1729781320000|2024-10-24 14:48:40|359.8|358.1|359.9|358.2|359.9|358.2|359.8|358.1|8
1729781330000|2024-10-24 14:48:50|359.91|358.21|360.03|358.33|360.03|358.33|359.91|358.21|15
1729781340000|2024-10-24 14:49:00|360|358.3|359.91|358.21|360|358.3|359.9|358.2|15
1729781350000|2024-10-24 14:49:10|359.89|358.19|359.85|358.15|359.91|358.21|359.8|358.1|15
1729781360000|2024-10-24 14:49:20|359.84|358.14|359.81|358.11|359.88|358.18|359.81|358.11|16
1729781370000|2024-10-24 14:49:30|359.82|358.12|359.73|358.03|359.83|358.13|359.73|358.03|6
1729781380000|2024-10-24 14:49:40|359.72|358.02|359.57|357.87|359.74|358.04|359.53|357.83|24
1729781390000|2024-10-24 14:49:50|359.53|357.83|359.52|357.82|359.54|357.84|359.5|357.8|21
1729781400000|2024-10-24 14:50:00|359.5|357.8|359.25|357.55|359.51|357.81|359.25|357.55|25
1729781410000|2024-10-24 14:50:10|359.22|357.52|359.34|357.64|359.45|357.75|359.22|357.52|27
1729781420000|2024-10-24 14:50:20|359.35|357.65|359.22|357.52|359.35|357.65|359.19|357.49|17
1729781430000|2024-10-24 14:50:30|359.23|357.53|359.22|357.52|359.35|357.65|359.21|357.51|21
1729781440000|2024-10-24 14:50:40|359.21|357.51|359.1|357.4|359.21|357.51|359.1|357.4|9
1729781450000|2024-10-24 14:50:50|359.07|357.37|359.03|357.33|359.08|357.38|359.03|357.33|6
1729781460000|2024-10-24 14:51:00|359.04|357.34|359.02|357.32|359.05|357.35|359.02|357.32|5
1729781470000|2024-10-24 14:51:10|359|357.3|358.93|357.23|359|357.3|358.91|357.21|8
1729781480000|2024-10-24 14:51:20|358.94|357.24|358.93|357.23|359.03|357.33|358.93|357.23|17
1729781490000|2024-10-24 14:51:30|358.91|357.21|358.79|357.09|358.91|357.21|358.76|357.06|13
1729781500000|2024-10-24 14:51:40|358.75|357.05|358.66|356.96|358.75|357.05|358.61|356.91|17
1729781510000|2024-10-24 14:51:50|358.67|356.97|358.74|357.04|358.79|357.09|358.66|356.96|23
1729781520000|2024-10-24 14:52:00|358.72|357.02|358.8|357.1|358.81|357.11|358.67|356.97|14
1729781530000|2024-10-24 14:52:10|358.77|357.07|358.61|356.91|358.79|357.09|358.61|356.91|19
1729781540000|2024-10-24 14:52:20|358.46|356.76|358.24|356.54|358.46|356.76|358.1|356.4|11
1729781550000|2024-10-24 14:52:30|358.25|356.55|358.18|356.48|358.3|356.6|358.18|356.48|14
1729781560000|2024-10-24 14:52:40|358.19|356.49|358.5|356.8|358.5|356.8|358.19|356.49|23
1729781570000|2024-10-24 14:52:50|358.49|356.79|358.51|356.81|358.53|356.83|358.46|356.76|18
1729781580000|2024-10-24 14:53:00|358.5|356.8|358.42|356.72|358.5|356.8|358.4|356.7|18
1729781590000|2024-10-24 14:53:10|358.46|356.76|358.54|356.84|358.7|357|358.46|356.76|21
1729781600000|2024-10-24 14:53:20|358.53|356.83|358.57|356.87|358.58|356.88|358.53|356.83|16
1729781610000|2024-10-24 14:53:30|358.56|356.86|358.55|356.85|358.6|356.9|358.54|356.84|17
1729781620000|2024-10-24 14:53:40|358.56|356.86|358.57|356.87|358.57|356.87|358.49|356.79|21
1729781630000|2024-10-24 14:53:50|358.56|356.86|358.48|356.78|358.56|356.86|358.48|356.78|15
1729781640000|2024-10-24 14:54:00|358.49|356.79|358.33|356.63|358.49|356.79|358.26|356.56|23
1729781650000|2024-10-24 14:54:10|358.34|356.64|358.28|356.58|358.35|356.65|358.27|356.57|13
1729781660000|2024-10-24 14:54:20|358.24|356.54|358.2|356.5|358.25|356.55|358.18|356.48|11
1729781670000|2024-10-24 14:54:30|358.22|356.52|358.24|356.54|358.31|356.61|358.22|356.52|14
1729781680000|2024-10-24 14:54:40|358.25|356.55|358.2|356.5|358.3|356.6|358.13|356.43|23
1729781690000|2024-10-24 14:54:50|358.28|356.58|358.3|356.6|358.3|356.6|358.28|356.58|7
1729781700000|2024-10-24 14:55:00|358.31|356.61|358.24|356.54|358.45|356.75|358.23|356.53|16
1729781710000|2024-10-24 14:55:10|358.26|356.56|358.1|356.4|358.28|356.58|358.1|356.4|22
1729781720000|2024-10-24 14:55:20|358.11|356.41|358.33|356.63|358.33|356.63|358.1|356.4|16
1729781730000|2024-10-24 14:55:30|358.34|356.64|358.3|356.6|358.35|356.65|358.23|356.53|21
1729781740000|2024-10-24 14:55:40|358.31|356.61|358.27|356.57|358.31|356.61|358.24|356.54|20
1729781750000|2024-10-24 14:55:50|358.26|356.56|358.34|356.64|358.34|356.64|358.26|356.56|12
1729781760000|2024-10-24 14:56:00|358.37|356.67|358.4|356.7|358.4|356.7|358.37|356.67|4
1729781780000|2024-10-24 14:56:20|358.41|356.71|358.42|356.72|358.43|356.73|358.41|356.71|5
1729781790000|2024-10-24 14:56:30|358.43|356.73|358.46|356.76|358.46|356.76|358.43|356.73|4
1729781800000|2024-10-24 14:56:40|358.47|356.77|358.4|356.7|358.48|356.78|358.4|356.7|3
1729781810000|2024-10-24 14:56:50|358.41|356.71|358.43|356.73|358.43|356.73|358.4|356.7|6
1729781820000|2024-10-24 14:57:00|358.44|356.74|358.49|356.79|358.49|356.79|358.4|356.7|5
1729781830000|2024-10-24 14:57:10|358.5|356.8|358.59|356.89|358.59|356.89|358.44|356.74|19
1729781840000|2024-10-24 14:57:20|358.65|356.95|358.68|356.98|358.69|356.99|358.65|356.95|12
1729781850000|2024-10-24 14:57:30|358.66|356.96|358.51|356.81|358.66|356.96|358.49|356.79|13
1729781860000|2024-10-24 14:57:40|358.5|356.8|358.48|356.78|358.5|356.8|358.43|356.73|10
1729781870000|2024-10-24 14:57:50|358.47|356.77|358.48|356.78|358.48|356.78|358.46|356.76|4
1729781880000|2024-10-24 14:58:00|358.5|356.8|358.43|356.73|358.5|356.8|358.43|356.73|12
1729781890000|2024-10-24 14:58:10|358.42|356.72|358.35|356.65|358.42|356.72|358.33|356.63|19
1729781900000|2024-10-24 14:58:20|358.36|356.66|358.47|356.77|358.47|356.77|358.36|356.66|8
1729781910000|2024-10-24 14:58:30|358.46|356.76|358.4|356.7|358.46|356.76|358.37|356.67|20
1729781920000|2024-10-24 14:58:40|358.39|356.69|358.53|356.83|358.59|356.89|358.39|356.69|14
1729781930000|2024-10-24 14:58:50|358.54|356.84|358.71|357.01|358.71|357.01|358.54|356.84|15
1729781940000|2024-10-24 14:59:00|358.7|357|358.73|357.03|358.81|357.11|358.67|356.97|19
1729781950000|2024-10-24 14:59:10|358.74|357.04|358.79|357.09|358.8|357.1|358.71|357.01|22
1729781960000|2024-10-24 14:59:20|358.8|357.1|358.83|357.13|358.85|357.15|358.8|357.1|8
1729781970000|2024-10-24 14:59:30|358.82|357.12|358.8|357.1|358.84|357.14|358.73|357.03|15
1729781980000|2024-10-24 14:59:40|358.79|357.09|358.71|357.01|358.79|357.09|358.7|357|9
1729781990000|2024-10-24 14:59:50|358.74|357.04|358.74|357.04|358.75|357.05|358.71|357.01|6
1729782000000|2024-10-24 15:00:00|358.68|356.98|358.84|357.14|358.87|357.17|358.67|356.97|22
1729782010000|2024-10-24 15:00:10|358.88|357.18|358.73|357.03|358.89|357.19|358.73|357.03|22
1729782020000|2024-10-24 15:00:20|358.69|356.99|358.73|357.03|358.83|357.13|358.69|356.99|23
1729782030000|2024-10-24 15:00:30|358.69|356.99|358.63|356.93|358.69|356.99|358.61|356.91|14
1729782040000|2024-10-24 15:00:40|358.64|356.94|358.97|357.27|358.97|357.27|358.64|356.94|23
1729782050000|2024-10-24 15:00:50|358.95|357.25|358.77|357.07|359.08|357.38|358.77|357.07|30
1729782060000|2024-10-24 15:01:00|358.74|357.04|358.98|357.28|358.98|357.28|358.56|356.86|22
1729782070000|2024-10-24 15:01:10|358.96|357.26|359.14|357.44|359.16|357.46|358.96|357.26|17
1729782080000|2024-10-24 15:01:20|359.16|357.46|359.3|357.6|359.31|357.61|359.16|357.46|21
1729782090000|2024-10-24 15:01:30|359.31|357.61|359.15|357.45|359.32|357.62|359.15|357.45|22
1729782100000|2024-10-24 15:01:40|359.1|357.4|358.86|357.16|359.1|357.4|358.85|357.15|16
1729782110000|2024-10-24 15:01:50|358.87|357.17|358.88|357.18|358.92|357.22|358.85|357.15|23
1729782120000|2024-10-24 15:02:00|358.82|357.12|358.58|356.88|358.82|357.12|358.55|356.85|24
1729782130000|2024-10-24 15:02:10|358.61|356.91|358.75|357.05|358.82|357.12|358.6|356.9|23
1729782140000|2024-10-24 15:02:20|358.76|357.06|359.24|357.54|359.24|357.54|358.76|357.06|30
1729782150000|2024-10-24 15:02:30|359.23|357.53|359.09|357.39|359.23|357.53|359.07|357.37|23
1729782160000|2024-10-24 15:02:40|359.1|357.4|359.1|357.4|359.11|357.41|359|357.3|15
1729782170000|2024-10-24 15:02:50|359.06|357.36|359.06|357.36|359.06|357.36|359.01|357.31|9
1729782180000|2024-10-24 15:03:00|359.07|357.37|358.96|357.26|359.09|357.39|358.96|357.26|26
1729782190000|2024-10-24 15:03:10|358.97|357.27|358.99|357.29|358.99|357.29|358.94|357.24|18
1729782200000|2024-10-24 15:03:20|359|357.3|359.07|357.37|359.07|357.37|359|357.3|8
1729782210000|2024-10-24 15:03:30|359.09|357.39|359.16|357.46|359.23|357.53|359.09|357.39|25
1729782220000|2024-10-24 15:03:40|359.17|357.47|359.29|357.59|359.31|357.61|359.17|357.47|17
1729782230000|2024-10-24 15:03:50|359.28|357.58|359.26|357.56|359.29|357.59|359.22|357.52|15
1729782240000|2024-10-24 15:04:00|359.28|357.58|359.22|357.52|359.28|357.58|359.18|357.48|16
1729782250000|2024-10-24 15:04:10|359.23|357.53|359.07|357.37|359.23|357.53|359.06|357.36|17
1729782260000|2024-10-24 15:04:20|359.08|357.38|358.99|357.29|359.14|357.44|358.97|357.27|17
1729782270000|2024-10-24 15:04:30|358.98|357.28|359.02|357.32|359.11|357.41|358.98|357.28|19
1729782280000|2024-10-24 15:04:40|359.04|357.34|358.98|357.28|359.04|357.34|358.91|357.21|13
1729782290000|2024-10-24 15:04:50|358.99|357.29|358.92|357.22|358.99|357.29|358.88|357.18|18
1729782300000|2024-10-24 15:05:00|358.93|357.23|358.82|357.12|358.98|357.28|358.82|357.12|19
1729782310000|2024-10-24 15:05:10|358.8|357.1|358.7|357|358.8|357.1|358.63|356.93|18
1729782320000|2024-10-24 15:05:20|358.71|357.01|358.62|356.92|358.71|357.01|358.62|356.92|17
1729782330000|2024-10-24 15:05:30|358.6|356.9|358.61|356.91|358.67|356.97|358.56|356.86|17
1729782340000|2024-10-24 15:05:40|358.62|356.92|358.44|356.74|358.63|356.93|358.43|356.73|23
1729782350000|2024-10-24 15:05:50|358.43|356.73|358.38|356.68|358.43|356.73|358.32|356.62|19
1729782360000|2024-10-24 15:06:00|358.36|356.66|358.5|356.8|358.54|356.84|358.36|356.66|20
1729782370000|2024-10-24 15:06:10|358.51|356.81|358.55|356.85|358.56|356.86|358.51|356.81|16
1729782380000|2024-10-24 15:06:20|358.56|356.86|358.78|357.08|358.78|357.08|358.55|356.85|20
1729782390000|2024-10-24 15:06:30|358.77|357.07|358.95|357.25|358.98|357.28|358.77|357.07|23
1729782400000|2024-10-24 15:06:40|358.93|357.23|358.96|357.26|359|357.3|358.9|357.2|24
1729782410000|2024-10-24 15:06:50|358.97|357.27|358.84|357.14|358.97|357.27|358.8|357.1|15
1729782420000|2024-10-24 15:07:00|358.83|357.13|358.85|357.15|358.85|357.15|358.75|357.05|20
1729782430000|2024-10-24 15:07:10|358.84|357.14|358.9|357.2|358.91|357.21|358.84|357.14|5
1729782440000|2024-10-24 15:07:20|358.88|357.18|359.14|357.44|359.17|357.47|358.87|357.17|21
1729782450000|2024-10-24 15:07:30|359.15|357.45|359.19|357.49|359.2|357.5|359.15|357.45|5
1729782460000|2024-10-24 15:07:40|359.2|357.5|359.17|357.47|359.29|357.59|359.17|357.47|19
1729782470000|2024-10-24 15:07:50|359.15|357.45|359.2|357.5|359.2|357.5|359.15|357.45|8
1729782480000|2024-10-24 15:08:00|359.19|357.49|359.18|357.48|359.2|357.5|359.16|357.46|14
1729782490000|2024-10-24 15:08:10|359.19|357.49|359.32|357.62|359.32|357.62|359.19|357.49|18
1729782500000|2024-10-24 15:08:20|359.34|357.64|359.21|357.51|359.34|357.64|359.2|357.5|10
1729782510000|2024-10-24 15:08:30|359.18|357.48|359.14|357.44|359.18|357.48|359.12|357.42|9
1729782520000|2024-10-24 15:08:40|359.15|357.45|359.31|357.61|359.34|357.64|359.14|357.44|24
1729782530000|2024-10-24 15:08:50|359.25|357.55|359.16|357.46|359.27|357.57|359.15|357.45|17
1729782540000|2024-10-24 15:09:00|359.19|357.49|359.27|357.57|359.27|357.57|359.18|357.48|13
1729782550000|2024-10-24 15:09:10|359.28|357.58|359.21|357.51|359.31|357.61|359.19|357.49|12
1729782560000|2024-10-24 15:09:20|359.22|357.52|359.17|357.47|359.22|357.52|359.17|357.47|2
1729782570000|2024-10-24 15:09:30|359.13|357.43|359.12|357.42|359.13|357.43|359.05|357.35|12
1729782580000|2024-10-24 15:09:40|359.19|357.49|359.22|357.52|359.22|357.52|359.18|357.48|7
1729782590000|2024-10-24 15:09:50|359.23|357.53|359.23|357.53|359.23|357.53|359.22|357.52|5
1729782600000|2024-10-24 15:10:00|359.24|357.54|359.34|357.64|359.39|357.69|359.24|357.54|15
1729782610000|2024-10-24 15:10:10|359.36|357.66|359.43|357.73|359.45|357.75|359.36|357.66|9
1729782620000|2024-10-24 15:10:20|359.44|357.74|359.41|357.71|359.45|357.75|359.41|357.71|6
1729782630000|2024-10-24 15:10:30|359.4|357.7|359.47|357.77|359.47|357.77|359.39|357.69|16
1729782640000|2024-10-24 15:10:40|359.46|357.76|359.19|357.49|359.47|357.77|359.11|357.41|18
1729782650000|2024-10-24 15:10:50|359.2|357.5|359.3|357.6|359.35|357.65|359.2|357.5|13
1729782660000|2024-10-24 15:11:00|359.31|357.61|359.32|357.62|359.33|357.63|359.3|357.6|11
1729782670000|2024-10-24 15:11:10|359.33|357.63|359.46|357.76|359.48|357.78|359.29|357.59|21
1729782680000|2024-10-24 15:11:20|359.44|357.74|359.41|357.71|359.44|357.74|359.39|357.69|12
1729782690000|2024-10-24 15:11:30|359.42|357.72|359.48|357.78|359.49|357.79|359.42|357.72|11
1729782700000|2024-10-24 15:11:40|359.49|357.79|359.5|357.8|359.54|357.84|359.48|357.78|21
1729782710000|2024-10-24 15:11:50|359.51|357.81|359.59|357.89|359.63|357.93|359.51|357.81|23
1729782720000|2024-10-24 15:12:00|359.56|357.86|359.45|357.75|359.61|357.91|359.45|357.75|19
1729782730000|2024-10-24 15:12:10|359.46|357.76|359.51|357.81|359.54|357.84|359.46|357.76|18
1729782740000|2024-10-24 15:12:20|359.5|357.8|359.52|357.82|359.56|357.86|359.45|357.75|20
1729782750000|2024-10-24 15:12:30|359.5|357.8|359.56|357.86|359.56|357.86|359.49|357.79|18
1729782760000|2024-10-24 15:12:40|359.57|357.87|359.6|357.9|359.66|357.96|359.56|357.86|17
1729782770000|2024-10-24 15:12:50|359.61|357.91|359.63|357.93|359.65|357.95|359.59|357.89|12
1729782780000|2024-10-24 15:13:00|359.64|357.94|359.76|358.06|359.76|358.06|359.64|357.94|15
1729782790000|2024-10-24 15:13:10|359.77|358.07|359.79|358.09|359.81|358.11|359.68|357.98|18
1729782800000|2024-10-24 15:13:20|359.82|358.12|359.88|358.18|359.9|358.2|359.82|358.12|15
1729782810000|2024-10-24 15:13:30|359.89|358.19|359.89|358.19|359.89|358.19|359.87|358.17|4
1729782820000|2024-10-24 15:13:40|359.9|358.2|359.91|358.21|359.92|358.22|359.89|358.19|8
1729782830000|2024-10-24 15:13:50|359.99|358.29|360.01|358.31|360.02|358.32|359.94|358.24|24
1729782840000|2024-10-24 15:14:00|360|358.3|360.08|358.38|360.09|358.39|359.97|358.27|11
1729782850000|2024-10-24 15:14:10|360.09|358.39|360.08|358.38|360.11|358.41|360.07|358.37|12
1729782860000|2024-10-24 15:14:20|360.09|358.39|360.13|358.43|360.13|358.43|360.08|358.38|7
1729782870000|2024-10-24 15:14:30|360.16|358.46|360.06|358.36|360.17|358.47|360.04|358.34|12
1729782880000|2024-10-24 15:14:40|360.05|358.35|360.02|358.32|360.06|358.36|360.01|358.31|9
1729782890000|2024-10-24 15:14:50|360.03|358.33|360.04|358.34|360.06|358.36|360.03|358.33|13
1729782900000|2024-10-24 15:15:00|360.03|358.33|360.13|358.43|360.14|358.44|359.94|358.24|21
1729782910000|2024-10-24 15:15:10|360.14|358.44|360.04|358.34|360.14|358.44|360.01|358.31|19
1729782920000|2024-10-24 15:15:20|360|358.3|359.96|358.26|360.03|358.33|359.9|358.2|16
1729782930000|2024-10-24 15:15:30|360.02|358.32|360.02|358.32|360.06|358.36|359.96|358.26|19
1729782940000|2024-10-24 15:15:40|360.04|358.34|359.98|358.28|360.06|358.36|359.97|358.27|10
1729782950000|2024-10-24 15:15:50|359.99|358.29|359.99|358.29|360|358.3|359.99|358.29|3
1729782960000|2024-10-24 15:16:00|360|358.3|360.12|358.42|360.13|358.43|360|358.3|13
1729782970000|2024-10-24 15:16:10|360.08|358.38|360.06|358.36|360.12|358.42|360.05|358.35|9
1729782980000|2024-10-24 15:16:20|360.05|358.35|359.98|358.28|360.06|358.36|359.98|358.28|5
1729782990000|2024-10-24 15:16:30|359.99|358.29|360.03|358.33|360.06|358.36|359.99|358.29|14
1729783000000|2024-10-24 15:16:40|360|358.3|360.04|358.34|360.05|358.35|360|358.3|13
1729783010000|2024-10-24 15:16:50|360.03|358.33|359.87|358.17|360.05|358.35|359.79|358.09|19
1729783020000|2024-10-24 15:17:00|359.92|358.22|359.81|358.11|359.93|358.23|359.74|358.04|18
1729783030000|2024-10-24 15:17:10|359.88|358.18|359.97|358.27|359.97|358.27|359.88|358.18|15
1729783040000|2024-10-24 15:17:20|359.98|358.28|359.9|358.2|360.09|358.39|359.89|358.19|18
1729783050000|2024-10-24 15:17:30|359.91|358.21|360.06|358.36|360.07|358.37|359.91|358.21|18
1729783060000|2024-10-24 15:17:40|360.07|358.37|359.99|358.29|360.09|358.39|359.99|358.29|16
1729783070000|2024-10-24 15:17:50|360|358.3|359.96|358.26|360.01|358.31|359.91|358.21|15
1729783080000|2024-10-24 15:18:00|359.97|358.27|359.83|358.13|360|358.3|359.83|358.13|21
1729783090000|2024-10-24 15:18:10|359.87|358.17|359.84|358.14|359.88|358.18|359.79|358.09|15
1729783100000|2024-10-24 15:18:20|359.9|358.2|360|358.3|360.03|358.33|359.85|358.15|19
1729783110000|2024-10-24 15:18:30|360.01|358.31|359.94|358.24|360.01|358.31|359.92|358.22|16
1729783120000|2024-10-24 15:18:40|359.92|358.22|359.89|358.19|359.95|358.25|359.86|358.16|15
1729783130000|2024-10-24 15:18:50|359.9|358.2|359.99|358.29|360.01|358.31|359.9|358.2|16
1729783140000|2024-10-24 15:19:00|360|358.3|359.88|358.18|360.02|358.32|359.87|358.17|20
1729783150000|2024-10-24 15:19:10|359.87|358.17|359.85|358.15|359.88|358.18|359.83|358.13|12
1729783160000|2024-10-24 15:19:20|359.8|358.1|359.95|358.25|359.97|358.27|359.8|358.1|20
1729783170000|2024-10-24 15:19:30|359.96|358.26|359.9|358.2|359.96|358.26|359.85|358.15|13
1729783180000|2024-10-24 15:19:40|359.91|358.21|359.74|358.04|359.91|358.21|359.7|358|13
1729783190000|2024-10-24 15:19:50|359.72|358.02|359.72|358.02|359.78|358.08|359.72|358.02|18
1729783200000|2024-10-24 15:20:00|359.73|358.03|359.65|357.95|359.8|358.1|359.65|357.95|17
1729783210000|2024-10-24 15:20:10|359.68|357.98|359.81|358.11|359.83|358.13|359.66|357.96|19
1729783220000|2024-10-24 15:20:20|359.84|358.14|359.91|358.21|359.94|358.24|359.83|358.13|15
1729783230000|2024-10-24 15:20:30|359.92|358.22|359.97|358.27|360|358.3|359.9|358.2|17
1729783240000|2024-10-24 15:20:40|359.95|358.25|359.85|358.15|359.97|358.27|359.84|358.14|14
1729783250000|2024-10-24 15:20:50|359.86|358.16|359.87|358.17|359.9|358.2|359.85|358.15|6
1729783260000|2024-10-24 15:21:00|359.86|358.16|359.67|357.97|359.86|358.16|359.67|357.97|11
1729783270000|2024-10-24 15:21:10|359.66|357.96|359.65|357.95|359.69|357.99|359.62|357.92|19
1729783280000|2024-10-24 15:21:20|359.68|357.98|359.61|357.91|359.68|357.98|359.56|357.86|18
1729783290000|2024-10-24 15:21:30|359.62|357.92|359.58|357.88|359.62|357.92|359.55|357.85|14
1729783300000|2024-10-24 15:21:40|359.59|357.89|359.74|358.04|359.74|358.04|359.59|357.89|13
1729783310000|2024-10-24 15:21:50|359.75|358.05|359.71|358.01|359.77|358.07|359.71|358.01|12
1729783320000|2024-10-24 15:22:00|359.72|358.02|359.7|358|359.76|358.06|359.69|357.99|15
1729783330000|2024-10-24 15:22:10|359.69|357.99|359.55|357.85|359.69|357.99|359.55|357.85|3
1729783340000|2024-10-24 15:22:20|359.57|357.87|359.52|357.82|359.59|357.89|359.52|357.82|15
1729783350000|2024-10-24 15:22:30|359.56|357.86|359.3|357.6|359.62|357.92|359.3|357.6|22
1729783360000|2024-10-24 15:22:40|359.23|357.53|359.33|357.63|359.33|357.63|359.22|357.52|17
1729783370000|2024-10-24 15:22:50|359.37|357.67|359.36|357.66|359.39|357.69|359.35|357.65|10
1729783380000|2024-10-24 15:23:00|359.34|357.64|359.31|357.61|359.38|357.68|359.31|357.61|17
1729783390000|2024-10-24 15:23:10|359.32|357.62|359.36|357.66|359.36|357.66|359.32|357.62|14
1729783400000|2024-10-24 15:23:20|359.35|357.65|359.21|357.51|359.35|357.65|359.2|357.5|10
1729783410000|2024-10-24 15:23:30|359.19|357.49|359.18|357.48|359.19|357.49|359.08|357.38|18
1729783420000|2024-10-24 15:23:40|359.16|357.46|359.2|357.5|359.22|357.52|359.16|357.46|11
1729783430000|2024-10-24 15:23:50|359.21|357.51|359.25|357.55|359.25|357.55|359.15|357.45|14
1729783440000|2024-10-24 15:24:00|359.26|357.56|359.19|357.49|359.27|357.57|359.18|357.48|13
1729783450000|2024-10-24 15:24:10|359.18|357.48|359.22|357.52|359.25|357.55|359.17|357.47|18
1729783460000|2024-10-24 15:24:20|359.2|357.5|359.22|357.52|359.24|357.54|359.19|357.49|14
1729783470000|2024-10-24 15:24:30|359.15|357.45|359.14|357.44|359.18|357.48|359.13|357.43|11
1729783480000|2024-10-24 15:24:40|359.13|357.43|359.13|357.43|359.13|357.43|359.09|357.39|7
1729783490000|2024-10-24 15:24:50|359.12|357.42|359.19|357.49|359.21|357.51|359.12|357.42|13
1729783500000|2024-10-24 15:25:00|359.17|357.47|359.19|357.49|359.22|357.52|359.15|357.45|15
1729783510000|2024-10-24 15:25:10|359.17|357.47|359.22|357.52|359.24|357.54|359.14|357.44|18
1729783520000|2024-10-24 15:25:20|359.23|357.53|359.26|357.56|359.27|357.57|359.22|357.52|13
1729783530000|2024-10-24 15:25:30|359.24|357.54|359.2|357.5|359.26|357.56|359.16|357.46|12
1729783540000|2024-10-24 15:25:40|359.19|357.49|359.13|357.43|359.19|357.49|359.07|357.37|17
1729783550000|2024-10-24 15:25:50|359.14|357.44|359.13|357.43|359.14|357.44|359.08|357.38|13
1729783560000|2024-10-24 15:26:00|359.12|357.42|359.28|357.58|359.28|357.58|359.12|357.42|15
1729783570000|2024-10-24 15:26:10|359.27|357.57|359.29|357.59|359.3|357.6|359.26|357.56|15
1729783580000|2024-10-24 15:26:20|359.28|357.58|359.31|357.61|359.33|357.63|359.28|357.58|8
1729783590000|2024-10-24 15:26:30|359.3|357.6|359.32|357.62|359.34|357.64|359.28|357.58|13
1729783600000|2024-10-24 15:26:40|359.33|357.63|359.34|357.64|359.34|357.64|359.32|357.62|8
1729783610000|2024-10-24 15:26:50|359.32|357.62|359.31|357.61|359.33|357.63|359.31|357.61|5
1729783620000|2024-10-24 15:27:00|359.3|357.6|359.3|357.6|359.3|357.6|359.3|357.6|1
1729783630000|2024-10-24 15:27:10|359.29|357.59|359.31|357.61|359.31|357.61|359.29|357.59|5
1729783640000|2024-10-24 15:27:20|359.28|357.58|359.25|357.55|359.28|357.58|359.23|357.53|15
1729783650000|2024-10-24 15:27:30|359.26|357.56|359.26|357.56|359.28|357.58|359.23|357.53|12
1729783660000|2024-10-24 15:27:40|359.25|357.55|359.27|357.57|359.27|357.57|359.23|357.53|7
1729783670000|2024-10-24 15:27:50|359.25|357.55|359.22|357.52|359.25|357.55|359.22|357.52|3
1729783680000|2024-10-24 15:28:00|359.23|357.53|359.29|357.59|359.29|357.59|359.23|357.53|8
1729783690000|2024-10-24 15:28:10|359.3|357.6|359.27|357.57|359.32|357.62|359.25|357.55|9
1729783700000|2024-10-24 15:28:20|359.28|357.58|359.28|357.58|359.29|357.59|359.26|357.56|9
1729783710000|2024-10-24 15:28:30|359.3|357.6|359.31|357.61|359.33|357.63|359.3|357.6|11
1729783720000|2024-10-24 15:28:40|359.3|357.6|359.31|357.61|359.32|357.62|359.29|357.59|8
1729783730000|2024-10-24 15:28:50|359.32|357.62|359.32|357.62|359.33|357.63|359.3|357.6|13
1729783740000|2024-10-24 15:29:00|359.31|357.61|359.32|357.62|359.33|357.63|359.3|357.6|13
1729783750000|2024-10-24 15:29:10|359.33|357.63|359.29|357.59|359.33|357.63|359.28|357.58|8
1729783760000|2024-10-24 15:29:20|359.28|357.58|359.27|357.57|359.28|357.58|359.24|357.54|9
1729783770000|2024-10-24 15:29:30|359.26|357.56|359.28|357.58|359.28|357.58|359.26|357.56|5
1729783780000|2024-10-24 15:29:40|359.27|357.57|359.2|357.5|359.27|357.57|359.2|357.5|6
1729783790000|2024-10-24 15:29:50|359.19|357.49|359.2|357.5|359.21|357.51|359.15|357.45|7
1729783800000|2024-10-24 15:30:00|359.21|357.51|359.21|357.51|359.23|357.53|359.17|357.47|17
1729783810000|2024-10-24 15:30:10|359.2|357.5|359.18|357.48|359.2|357.5|359.17|357.47|5
1729783820000|2024-10-24 15:30:20|359.2|357.5|359.36|357.66|359.36|357.66|359.2|357.5|10
1729783830000|2024-10-24 15:30:30|359.37|357.67|359.37|357.67|359.38|357.68|359.35|357.65|10
1729783840000|2024-10-24 15:30:40|359.47|357.77|359.28|357.58|359.47|357.77|359.27|357.57|15
1729783850000|2024-10-24 15:30:50|359.3|357.6|359.36|357.66|359.36|357.66|359.3|357.6|19
1729783860000|2024-10-24 15:31:00|359.33|357.63|359.27|357.57|359.36|357.66|359.27|357.57|11
1729783870000|2024-10-24 15:31:10|359.28|357.58|359.57|357.87|359.57|357.87|359.27|357.57|17
1729783880000|2024-10-24 15:31:20|359.53|357.83|359.56|357.86|359.56|357.86|359.53|357.83|2
1729783890000|2024-10-24 15:31:30|359.57|357.87|359.68|357.98|359.68|357.98|359.57|357.87|2
1729783900000|2024-10-24 15:31:40|359.66|357.96|359.68|357.98|359.68|357.98|359.66|357.96|3
1729783910000|2024-10-24 15:31:50|359.65|357.95|359.68|357.98|359.73|358.03|359.65|357.95|10
1729783920000|2024-10-24 15:32:00|359.69|357.99|359.65|357.95|359.72|358.02|359.61|357.91|19
1729783930000|2024-10-24 15:32:10|359.66|357.96|359.66|357.96|359.67|357.97|359.65|357.95|8
1729783940000|2024-10-24 15:32:20|359.64|357.94|359.63|357.93|359.64|357.94|359.6|357.9|8
1729783950000|2024-10-24 15:32:30|359.64|357.94|359.61|357.91|359.65|357.95|359.59|357.89|8
1729783960000|2024-10-24 15:32:40|359.59|357.89|359.48|357.78|359.59|357.89|359.46|357.76|12
1729783970000|2024-10-24 15:32:50|359.49|357.79|359.4|357.7|359.5|357.8|359.37|357.67|22
1729783980000|2024-10-24 15:33:00|359.39|357.69|359.33|357.63|359.41|357.71|359.33|357.63|13
1729783990000|2024-10-24 15:33:10|359.32|357.62|359.17|357.47|359.32|357.62|359.17|357.47|22
1729784000000|2024-10-24 15:33:20|359.18|357.48|359.13|357.43|359.18|357.48|359.04|357.34|16
1729784010000|2024-10-24 15:33:30|359.14|357.44|359.17|357.47|359.21|357.51|359.13|357.43|14
1729784020000|2024-10-24 15:33:40|359.18|357.48|359.21|357.51|359.22|357.52|359.18|357.48|5
1729784030000|2024-10-24 15:33:50|359.19|357.49|359.27|357.57|359.28|357.58|359.19|357.49|13
1729784040000|2024-10-24 15:34:00|359.28|357.58|359.33|357.63|359.33|357.63|359.27|357.57|7
1729784050000|2024-10-24 15:34:10|359.34|357.64|359.37|357.67|359.37|357.67|359.33|357.63|8
1729784060000|2024-10-24 15:34:20|359.38|357.68|359.38|357.68|359.38|357.68|359.38|357.68|1
1729784070000|2024-10-24 15:34:30|359.4|357.7|359.41|357.71|359.41|357.71|359.4|357.7|4
1729784080000|2024-10-24 15:34:40|359.42|357.72|359.56|357.86|359.58|357.88|359.42|357.72|12
1729784090000|2024-10-24 15:34:50|359.57|357.87|359.58|357.88|359.58|357.88|359.57|357.87|2
1729784100000|2024-10-24 15:35:00|359.56|357.86|359.62|357.92|359.62|357.92|359.55|357.85|10
1729784110000|2024-10-24 15:35:10|359.63|357.93|359.62|357.92|359.63|357.93|359.62|357.92|4
1729784120000|2024-10-24 15:35:20|359.63|357.93|359.63|357.93|359.64|357.94|359.62|357.92|5
1729784130000|2024-10-24 15:35:30|359.64|357.94|359.63|357.93|359.64|357.94|359.63|357.93|4
1729784140000|2024-10-24 15:35:40|359.64|357.94|359.75|358.05|359.75|358.05|359.64|357.94|12
1729784150000|2024-10-24 15:35:50|359.79|358.09|359.85|358.15|359.87|358.17|359.77|358.07|13
1729784160000|2024-10-24 15:36:00|359.84|358.14|359.84|358.14|359.84|358.14|359.79|358.09|6
1729784170000|2024-10-24 15:36:10|359.83|358.13|359.69|357.99|359.83|358.13|359.69|357.99|7
1729784180000|2024-10-24 15:36:20|359.7|358|359.71|358.01|359.71|358.01|359.69|357.99|4
1729784190000|2024-10-24 15:36:30|359.72|358.02|359.75|358.05|359.75|358.05|359.72|358.02|4
1729784200000|2024-10-24 15:36:40|359.74|358.04|359.69|357.99|359.74|358.04|359.69|357.99|3
1729784230000|2024-10-24 15:37:10|359.7|358|359.73|358.03|359.73|358.03|359.69|357.99|12
1729784240000|2024-10-24 15:37:20|359.72|358.02|359.72|358.02|359.72|358.02|359.71|358.01|3
1729784250000|2024-10-24 15:37:30|359.71|358.01|359.76|358.06|359.76|358.06|359.71|358.01|3
1729784260000|2024-10-24 15:37:40|359.75|358.05|359.74|358.04|359.76|358.06|359.73|358.03|4
1729784270000|2024-10-24 15:37:50|359.75|358.05|359.74|358.04|359.75|358.05|359.74|358.04|2
1729784280000|2024-10-24 15:38:00|359.75|358.05|359.82|358.12|359.82|358.12|359.73|358.03|10
1729784290000|2024-10-24 15:38:10|359.83|358.13|359.74|358.04|359.84|358.14|359.71|358.01|18
1729784300000|2024-10-24 15:38:20|359.75|358.05|359.75|358.05|359.77|358.07|359.72|358.02|11
1729784310000|2024-10-24 15:38:30|359.73|358.03|359.79|358.09|359.79|358.09|359.73|358.03|9
1729784320000|2024-10-24 15:38:40|359.8|358.1|359.92|358.22|359.95|358.25|359.78|358.08|13
1729784330000|2024-10-24 15:38:50|359.93|358.23|359.98|358.28|360.02|358.32|359.92|358.22|19
1729784340000|2024-10-24 15:39:00|359.99|358.29|359.96|358.26|359.99|358.29|359.92|358.22|12
1729784350000|2024-10-24 15:39:10|359.97|358.27|359.99|358.29|359.99|358.29|359.96|358.26|9
1729784360000|2024-10-24 15:39:20|359.98|358.28|359.94|358.24|359.99|358.29|359.94|358.24|6
1729784370000|2024-10-24 15:39:30|359.95|358.25|359.94|358.24|359.95|358.25|359.94|358.24|4
1729784380000|2024-10-24 15:39:40|359.93|358.23|359.91|358.21|359.93|358.23|359.91|358.21|3
1729784390000|2024-10-24 15:39:50|359.94|358.24|359.91|358.21|359.94|358.24|359.91|358.21|3
1729784400000|2024-10-24 15:40:00|359.92|358.22|359.94|358.24|359.94|358.24|359.92|358.22|4
1729784410000|2024-10-24 15:40:10|359.93|358.23|359.99|358.29|360|358.3|359.92|358.22|8
1729784420000|2024-10-24 15:40:20|360|358.3|360.16|358.46|360.16|358.46|360|358.3|14
1729784430000|2024-10-24 15:40:30|360.17|358.47|360.15|358.45|360.17|358.47|360.15|358.45|17
1729784440000|2024-10-24 15:40:40|360.16|358.46|360.18|358.48|360.18|358.48|360.16|358.46|13
1729784450000|2024-10-24 15:40:50|360.19|358.49|360.18|358.48|360.2|358.5|360.18|358.48|6
1729784460000|2024-10-24 15:41:00|360.17|358.47|360.26|358.56|360.28|358.58|360.17|358.47|14
1729784470000|2024-10-24 15:41:10|360.27|358.57|360.41|358.71|360.42|358.72|360.26|358.56|8
1729784480000|2024-10-24 15:41:20|360.42|358.72|360.42|358.72|360.43|358.73|360.4|358.7|15
1729784490000|2024-10-24 15:41:30|360.43|358.73|360.49|358.79|360.49|358.79|360.42|358.72|12
1729784500000|2024-10-24 15:41:40|360.52|358.82|360.52|358.82|360.53|358.83|360.51|358.81|5
1729784510000|2024-10-24 15:41:50|360.53|358.83|360.56|358.86|360.57|358.87|360.53|358.83|13
1729784520000|2024-10-24 15:42:00|360.57|358.87|360.73|359.03|360.76|359.06|360.56|358.86|18
1729784530000|2024-10-24 15:42:10|360.74|359.04|360.77|359.07|360.78|359.08|360.71|359.01|12
1729784540000|2024-10-24 15:42:20|360.78|359.08|361.01|359.31|361.02|359.32|360.77|359.07|14
1729784550000|2024-10-24 15:42:30|361.09|359.39|361.15|359.45|361.15|359.45|361.09|359.39|7
1729784560000|2024-10-24 15:42:40|361.16|359.46|361.45|359.75|361.45|359.75|361.16|359.46|10
1729784570000|2024-10-24 15:42:50|361.43|359.73|361.43|359.73|361.44|359.74|361.41|359.71|11
1729784580000|2024-10-24 15:43:00|361.44|359.74|361.52|359.82|361.54|359.84|361.44|359.74|11
1729784590000|2024-10-24 15:43:10|361.53|359.83|361.82|360.12|361.82|360.12|361.5|359.8|19
1729784600000|2024-10-24 15:43:20|361.84|360.14|361.96|360.26|361.96|360.26|361.84|360.14|20
1729784610000|2024-10-24 15:43:30|361.97|360.27|362.05|360.35|362.05|360.35|361.93|360.23|14
1729784620000|2024-10-24 15:43:40|362.06|360.36|362|360.3|362.07|360.37|361.98|360.28|11
1729784630000|2024-10-24 15:43:50|362.01|360.31|361.97|360.27|362.02|360.32|361.97|360.27|10
1729784640000|2024-10-24 15:44:00|361.96|360.26|361.98|360.28|361.98|360.28|361.96|360.26|3
1729784650000|2024-10-24 15:44:10|361.99|360.29|362|360.3|362|360.3|361.99|360.29|2
1729784660000|2024-10-24 15:44:20|361.99|360.29|361.99|360.29|361.99|360.29|361.99|360.29|1
1729784670000|2024-10-24 15:44:30|361.96|360.26|361.7|360|361.96|360.26|361.68|359.98|8
1729784680000|2024-10-24 15:44:40|361.69|359.99|361.73|360.03|361.73|360.03|361.6|359.9|10
1729784690000|2024-10-24 15:44:50|361.74|360.04|361.78|360.08|361.78|360.08|361.74|360.04|9
1729784700000|2024-10-24 15:45:00|361.74|360.04|361.91|360.21|361.91|360.21|361.74|360.04|16
1729784710000|2024-10-24 15:45:10|361.9|360.2|361.96|360.26|361.97|360.27|361.9|360.2|14
1729784720000|2024-10-24 15:45:20|361.97|360.27|361.88|360.18|361.97|360.27|361.84|360.14|13
1729784730000|2024-10-24 15:45:30|361.89|360.19|361.91|360.21|361.91|360.21|361.89|360.19|5
1729784740000|2024-10-24 15:45:40|361.92|360.22|362.02|360.32|362.02|360.32|361.92|360.22|7
1729784750000|2024-10-24 15:45:50|362|360.3|361.88|360.18|362|360.3|361.86|360.16|7
1729784760000|2024-10-24 15:46:00|361.86|360.16|361.85|360.15|361.86|360.16|361.85|360.15|2
1729784770000|2024-10-24 15:46:10|361.83|360.13|361.8|360.1|361.83|360.13|361.8|360.1|5
1729784780000|2024-10-24 15:46:20|361.69|359.99|361.64|359.94|361.69|359.99|361.61|359.91|5
1729784790000|2024-10-24 15:46:30|361.63|359.93|361.66|359.96|361.66|359.96|361.58|359.88|16
1729784800000|2024-10-24 15:46:40|361.67|359.97|361.62|359.92|361.68|359.98|361.61|359.91|12
1729784810000|2024-10-24 15:46:50|361.63|359.93|361.78|360.08|361.78|360.08|361.61|359.91|20
1729784820000|2024-10-24 15:47:00|361.79|360.09|361.72|360.02|361.79|360.09|361.72|360.02|8
1729784830000|2024-10-24 15:47:10|361.73|360.03|361.74|360.04|361.78|360.08|361.73|360.03|10
1729784840000|2024-10-24 15:47:20|361.75|360.05|361.55|359.85|361.76|360.06|361.5|359.8|15
1729784850000|2024-10-24 15:47:30|361.57|359.87|361.73|360.03|361.73|360.03|361.57|359.87|15
1729784860000|2024-10-24 15:47:40|361.74|360.04|361.49|359.79|361.77|360.07|361.49|359.79|11
1729784870000|2024-10-24 15:47:50|361.53|359.83|361.37|359.67|361.53|359.83|361.32|359.62|23
1729784880000|2024-10-24 15:48:00|361.38|359.68|361.49|359.79|361.49|359.79|361.27|359.57|18
1729784890000|2024-10-24 15:48:10|361.5|359.8|361.54|359.84|361.61|359.91|361.49|359.79|17
1729784900000|2024-10-24 15:48:20|361.55|359.85|361.4|359.7|361.55|359.85|361.4|359.7|19
1729784910000|2024-10-24 15:48:30|361.38|359.68|361.3|359.6|361.38|359.68|361.3|359.6|10
1729784920000|2024-10-24 15:48:40|361.29|359.59|361.3|359.6|361.3|359.6|361.19|359.49|16
1729784930000|2024-10-24 15:48:50|361.31|359.61|361.29|359.59|361.36|359.66|361.29|359.59|8
1729784940000|2024-10-24 15:49:00|361.25|359.55|361.14|359.44|361.27|359.57|361.13|359.43|9
1729784950000|2024-10-24 15:49:10|361.12|359.42|360.97|359.27|361.12|359.42|360.85|359.15|17
1729784960000|2024-10-24 15:49:20|360.98|359.28|361.09|359.39|361.09|359.39|360.96|359.26|13
1729784970000|2024-10-24 15:49:30|361.07|359.37|361.03|359.33|361.07|359.37|361.01|359.31|7
1729784980000|2024-10-24 15:49:40|361.04|359.34|361.09|359.39|361.09|359.39|361.04|359.34|5
1729784990000|2024-10-24 15:49:50|361.1|359.4|361|359.3|361.1|359.4|360.98|359.28|9
1729785000000|2024-10-24 15:50:00|360.99|359.29|360.86|359.16|360.99|359.29|360.83|359.13|20
1729785010000|2024-10-24 15:50:10|360.81|359.11|360.91|359.21|360.91|359.21|360.81|359.11|20
1729785020000|2024-10-24 15:50:20|360.9|359.2|360.81|359.11|360.93|359.23|360.81|359.11|21
1729785030000|2024-10-24 15:50:30|360.71|359.01|360.6|358.9|360.71|359.01|360.51|358.81|25
1729785040000|2024-10-24 15:50:40|360.61|358.91|360.52|358.82|360.63|358.93|360.49|358.79|16
1729785050000|2024-10-24 15:50:50|360.49|358.79|360.44|358.74|360.5|358.8|360.37|358.67|17
1729785060000|2024-10-24 15:51:00|360.43|358.73|360.47|358.77|360.47|358.77|360.36|358.66|21
1729785070000|2024-10-24 15:51:10|360.48|358.78|360.53|358.83|360.6|358.9|360.48|358.78|18
1729785080000|2024-10-24 15:51:20|360.54|358.84|360.71|359.01|360.71|359.01|360.51|358.81|23
1729785090000|2024-10-24 15:51:30|360.73|359.03|360.59|358.89|360.74|359.04|360.58|358.88|18
1729785100000|2024-10-24 15:51:40|360.58|358.88|360.36|358.66|360.58|358.88|360.36|358.66|18
1729785110000|2024-10-24 15:51:50|360.35|358.65|360.33|358.63|360.35|358.65|360.32|358.62|3
1729785120000|2024-10-24 15:52:00|360.36|358.66|360.33|358.63|360.43|358.73|360.31|358.61|15
1729785130000|2024-10-24 15:52:10|360.36|358.66|360.26|358.56|360.36|358.66|360.22|358.52|9
1729785140000|2024-10-24 15:52:20|360.32|358.62|360.3|358.6|360.32|358.62|360.26|358.56|12
1729785150000|2024-10-24 15:52:30|360.31|358.61|360.25|358.55|360.32|358.62|360.25|358.55|12
1729785160000|2024-10-24 15:52:40|360.23|358.53|360.3|358.6|360.34|358.64|360.23|358.53|13
1729785170000|2024-10-24 15:52:50|360.31|358.61|360.23|358.53|360.31|358.61|360.23|358.53|11
1729785180000|2024-10-24 15:53:00|360.19|358.49|360.02|358.32|360.19|358.49|360.02|358.32|22
1729785190000|2024-10-24 15:53:10|360.01|358.31|359.79|358.09|360.01|358.31|359.7|358|21
1729785200000|2024-10-24 15:53:20|359.82|358.12|359.87|358.17|359.93|358.23|359.82|358.12|17
1729785210000|2024-10-24 15:53:30|359.86|358.16|359.78|358.08|359.87|358.17|359.68|357.98|24
1729785220000|2024-10-24 15:53:40|359.77|358.07|360.07|358.37|360.14|358.44|359.77|358.07|30
1729785230000|2024-10-24 15:53:50|360.05|358.35|359.87|358.17|360.05|358.35|359.85|358.15|15
1729785240000|2024-10-24 15:54:00|359.85|358.15|359.95|358.25|359.95|358.25|359.7|358|21
1729785250000|2024-10-24 15:54:10|359.96|358.26|360.28|358.58|360.28|358.58|359.96|358.26|23
1729785260000|2024-10-24 15:54:20|360.3|358.6|360.17|358.47|360.33|358.63|360.17|358.47|22
1729785270000|2024-10-24 15:54:30|360.16|358.46|360.18|358.48|360.19|358.49|360.16|358.46|8
1729785280000|2024-10-24 15:54:40|360.19|358.49|360.29|358.59|360.29|358.59|360.19|358.49|10
1729785290000|2024-10-24 15:54:50|360.28|358.58|360.26|358.56|360.28|358.58|360.25|358.55|4
1729785300000|2024-10-24 15:55:00|360.27|358.57|360.27|358.57|360.28|358.58|360.26|358.56|10
1729785310000|2024-10-24 15:55:10|360.29|358.59|360.38|358.68|360.38|358.68|360.28|358.58|21
1729785320000|2024-10-24 15:55:20|360.39|358.69|360.36|358.66|360.39|358.69|360.36|358.66|13
1729785330000|2024-10-24 15:55:30|360.37|358.67|360.29|358.59|360.43|358.73|360.28|358.58|15
1729785340000|2024-10-24 15:55:40|360.3|358.6|360.27|358.57|360.34|358.64|360.27|358.57|15
1729785350000|2024-10-24 15:55:50|360.24|358.54|360.05|358.35|360.24|358.54|360.04|358.34|10
1729785360000|2024-10-24 15:56:00|360.06|358.36|360.14|358.44|360.18|358.48|360.06|358.36|16
1729785370000|2024-10-24 15:56:10|360.15|358.45|360.07|358.37|360.17|358.47|360.03|358.33|20
1729785380000|2024-10-24 15:56:20|360.06|358.36|360.12|358.42|360.12|358.42|360.04|358.34|13
1729785390000|2024-10-24 15:56:30|360.11|358.41|360.18|358.48|360.18|358.48|360.11|358.41|11
1729785400000|2024-10-24 15:56:40|360.21|358.51|360.35|358.65|360.35|358.65|360.21|358.51|17
1729785410000|2024-10-24 15:56:50|360.4|358.7|360.42|358.72|360.44|358.74|360.4|358.7|14
1729785420000|2024-10-24 15:57:00|360.41|358.71|360.64|358.94|360.68|358.98|360.38|358.68|20
1729785430000|2024-10-24 15:57:10|360.68|358.98|360.63|358.93|360.68|358.98|360.5|358.8|18
1729785440000|2024-10-24 15:57:20|360.65|358.95|360.67|358.97|360.67|358.97|360.61|358.91|12
1729785450000|2024-10-24 15:57:30|360.65|358.95|360.62|358.92|360.7|359|360.61|358.91|14
1729785460000|2024-10-24 15:57:40|360.63|358.93|360.75|359.05|360.8|359.1|360.63|358.93|18
1729785470000|2024-10-24 15:57:50|360.74|359.04|360.72|359.02|360.78|359.08|360.72|359.02|19
1729785480000|2024-10-24 15:58:00|360.74|359.04|360.75|359.05|360.81|359.11|360.72|359.02|22
1729785490000|2024-10-24 15:58:10|360.74|359.04|360.55|358.85|360.74|359.04|360.51|358.81|19
1729785500000|2024-10-24 15:58:20|360.58|358.88|360.52|358.82|360.58|358.88|360.5|358.8|15
1729785510000|2024-10-24 15:58:30|360.53|358.83|360.53|358.83|360.54|358.84|360.53|358.83|3
1729785520000|2024-10-24 15:58:40|360.45|358.75|360.41|358.71|360.47|358.77|360.32|358.62|24
1729785530000|2024-10-24 15:58:50|360.4|358.7|360.42|358.72|360.42|358.72|360.38|358.68|10
1729785540000|2024-10-24 15:59:00|360.43|358.73|360.41|358.71|360.45|358.75|360.4|358.7|9
1729785550000|2024-10-24 15:59:10|360.4|358.7|360.38|358.68|360.4|358.7|360.36|358.66|11
1729785560000|2024-10-24 15:59:20|360.39|358.69|360.27|358.57|360.4|358.7|360.25|358.55|10
1729785570000|2024-10-24 15:59:30|360.28|358.58|360.31|358.61|360.33|358.63|360.26|358.56|12
1729785580000|2024-10-24 15:59:40|360.32|358.62|360.27|358.57|360.32|358.62|360.24|358.54|12
1729785590000|2024-10-24 15:59:50|360.28|358.58|360.26|358.56|360.33|358.63|360.26|358.56|10
1729785600000|2024-10-24 16:00:00|360.27|358.57|360.31|358.61|360.34|358.64|360.26|358.56|14
1729785610000|2024-10-24 16:00:10|360.3|358.6|360.42|358.72|360.43|358.73|360.3|358.6|20
1729785620000|2024-10-24 16:00:20|360.43|358.73|360.54|358.84|360.55|358.85|360.43|358.73|15
1729785630000|2024-10-24 16:00:30|360.52|358.82|360.52|358.82|360.52|358.82|360.45|358.75|20
1729785640000|2024-10-24 16:00:40|360.57|358.87|360.7|359|360.78|359.08|360.57|358.87|26
1729785650000|2024-10-24 16:00:50|360.71|359.01|360.71|359.01|360.72|359.02|360.68|358.98|15
1729785660000|2024-10-24 16:01:00|360.72|359.02|360.94|359.24|360.94|359.24|360.7|359|23
1729785670000|2024-10-24 16:01:10|360.93|359.23|360.97|359.27|360.97|359.27|360.93|359.23|23
1729785680000|2024-10-24 16:01:20|360.99|359.29|360.99|359.29|361.05|359.35|360.99|359.29|16
1729785690000|2024-10-24 16:01:30|360.98|359.28|361|359.3|361.01|359.31|360.94|359.24|21
1729785700000|2024-10-24 16:01:40|360.98|359.28|360.97|359.27|361.01|359.31|360.97|359.27|10
1729785710000|2024-10-24 16:01:50|360.98|359.28|361.03|359.33|361.05|359.35|360.98|359.28|11
1729785720000|2024-10-24 16:02:00|361.04|359.34|361.04|359.34|361.05|359.35|360.98|359.28|10
1729785730000|2024-10-24 16:02:10|361.05|359.35|360.88|359.18|361.05|359.35|360.88|359.18|9
1729785740000|2024-10-24 16:02:20|360.87|359.17|360.78|359.08|360.91|359.21|360.78|359.08|12
1729785750000|2024-10-24 16:02:30|360.79|359.09|360.79|359.09|360.86|359.16|360.79|359.09|16
1729785760000|2024-10-24 16:02:40|360.81|359.11|360.79|359.09|360.82|359.12|360.79|359.09|16
1729785770000|2024-10-24 16:02:50|360.8|359.1|360.72|359.02|360.8|359.1|360.68|358.98|10
1729785780000|2024-10-24 16:03:00|360.71|359.01|360.72|359.02|360.72|359.02|360.58|358.88|13
1729785790000|2024-10-24 16:03:10|360.73|359.03|360.95|359.25|360.96|359.26|360.73|359.03|22
1729785800000|2024-10-24 16:03:20|360.96|359.26|360.87|359.17|360.98|359.28|360.87|359.17|11
1729785810000|2024-10-24 16:03:30|360.88|359.18|361.11|359.41|361.11|359.41|360.88|359.18|17
1729785820000|2024-10-24 16:03:40|361.1|359.4|361.02|359.32|361.1|359.4|361.01|359.31|12
1729785830000|2024-10-24 16:03:50|361.01|359.31|360.97|359.27|361.01|359.31|360.97|359.27|4
1729785840000|2024-10-24 16:04:00|360.98|359.28|361.08|359.38|361.08|359.38|360.97|359.27|10
1729785850000|2024-10-24 16:04:10|361.05|359.35|361.25|359.55|361.27|359.57|361.05|359.35|17
1729785860000|2024-10-24 16:04:20|361.27|359.57|361.26|359.56|361.29|359.59|361.25|359.55|16
1729785870000|2024-10-24 16:04:30|361.27|359.57|361.25|359.55|361.29|359.59|361.21|359.51|18
1729785890000|2024-10-24 16:04:50|361.27|359.57|361.25|359.55|361.27|359.57|361.25|359.55|2
1729785950000|2024-10-24 16:05:50|361.08|359.38|360.76|359.06|361.08|359.38|360.76|359.06|10
1729785960000|2024-10-24 16:06:00|360.7|359|360.54|358.84|360.7|359|360.54|358.84|12
1729785970000|2024-10-24 16:06:10|360.49|358.79|360.25|358.55|360.49|358.79|360.2|358.5|14
1729785980000|2024-10-24 16:06:20|360.24|358.54|360.11|358.41|360.25|358.55|360.1|358.4|13
1729785990000|2024-10-24 16:06:30|360.1|358.4|360|358.3|360.12|358.42|359.93|358.23|15
1729786000000|2024-10-24 16:06:40|360.01|358.31|360.2|358.5|360.22|358.52|360.01|358.31|17
1729786010000|2024-10-24 16:06:50|360.21|358.51|360.24|358.54|360.28|358.58|360.21|358.51|17
1729786020000|2024-10-24 16:07:00|360.25|358.55|360.23|358.53|360.25|358.55|360.05|358.35|24
1729786030000|2024-10-24 16:07:10|360.22|358.52|360.18|358.48|360.24|358.54|360.18|358.48|14
1729786040000|2024-10-24 16:07:20|360.2|358.5|360.03|358.33|360.2|358.5|360.03|358.33|11
1729786050000|2024-10-24 16:07:30|359.97|358.27|360.02|358.32|360.03|358.33|359.93|358.23|15
1729786060000|2024-10-24 16:07:40|360.03|358.33|360.02|358.32|360.03|358.33|359.97|358.27|10
1729786070000|2024-10-24 16:07:50|360.01|358.31|359.9|358.2|360.01|358.31|359.89|358.19|16
1729786080000|2024-10-24 16:08:00|359.91|358.21|359.88|358.18|359.93|358.23|359.87|358.17|13
1729786090000|2024-10-24 16:08:10|359.89|358.19|359.9|358.2|359.96|358.26|359.89|358.19|14
1729786100000|2024-10-24 16:08:20|359.91|358.21|360.07|358.37|360.08|358.38|359.91|358.21|15
1729786110000|2024-10-24 16:08:30|360.08|358.38|359.95|358.25|360.11|358.41|359.91|358.21|21
1729786120000|2024-10-24 16:08:40|359.94|358.24|360.1|358.4|360.11|358.41|359.92|358.22|17
1729786130000|2024-10-24 16:08:50|360.11|358.41|360.12|358.42|360.2|358.5|360.1|358.4|11
1729786140000|2024-10-24 16:09:00|360.09|358.39|360.21|358.51|360.21|358.51|360.09|358.39|13
1729786150000|2024-10-24 16:09:10|360.22|358.52|360.19|358.49|360.25|358.55|360.16|358.46|21
1729786160000|2024-10-24 16:09:20|360.17|358.47|360.03|358.33|360.17|358.47|360.01|358.31|14
1729786170000|2024-10-24 16:09:30|360.02|358.32|360.03|358.33|360.04|358.34|359.99|358.29|11
1729786180000|2024-10-24 16:09:40|360.04|358.34|360.07|358.37|360.08|358.38|360.04|358.34|11
1729786190000|2024-10-24 16:09:50|360.08|358.38|360.07|358.37|360.08|358.38|359.99|358.29|10
1729786200000|2024-10-24 16:10:00|360.08|358.38|360.11|358.41|360.23|358.53|360.08|358.38|13
1729786210000|2024-10-24 16:10:10|360.12|358.42|360.1|358.4|360.14|358.44|360.04|358.34|18
1729786220000|2024-10-24 16:10:20|360.09|358.39|359.98|358.28|360.1|358.4|359.98|358.28|8
1729786230000|2024-10-24 16:10:30|359.92|358.22|359.68|357.98|359.93|358.23|359.65|357.95|18
1729786240000|2024-10-24 16:10:40|359.7|358|359.7|358|359.74|358.04|359.67|357.97|14
1729786250000|2024-10-24 16:10:50|359.69|357.99|359.59|357.89|359.7|358|359.59|357.89|13
1729786260000|2024-10-24 16:11:00|359.58|357.88|359.46|357.76|359.58|357.88|359.45|357.75|14
1729786270000|2024-10-24 16:11:10|359.45|357.75|359.42|357.72|359.47|357.77|359.4|357.7|9
1729786280000|2024-10-24 16:11:20|359.43|357.73|359.5|357.8|359.5|357.8|359.42|357.72|8
1729786300000|2024-10-24 16:11:40|359.43|357.73|359.28|357.58|359.43|357.73|359.28|357.58|6
1729786310000|2024-10-24 16:11:50|359.26|357.56|359.25|357.55|359.31|357.61|359.18|357.48|20
1729786320000|2024-10-24 16:12:00|359.21|357.51|359.26|357.56|359.26|357.56|359.17|357.47|19
1729786330000|2024-10-24 16:12:10|359.25|357.55|359.22|357.52|359.25|357.55|359.2|357.5|12
1729786340000|2024-10-24 16:12:20|359.21|357.51|359.1|357.4|359.21|357.51|359.09|357.39|18
1729786350000|2024-10-24 16:12:30|359.08|357.38|358.98|357.28|359.08|357.38|358.97|357.27|10
1729786360000|2024-10-24 16:12:40|359|357.3|358.99|357.29|359.02|357.32|358.97|357.27|15
1729786370000|2024-10-24 16:12:50|359|357.3|359.03|357.33|359.03|357.33|358.99|357.29|12
1729786400000|2024-10-24 16:13:20|358.98|357.28|358.99|357.29|359.01|357.31|358.93|357.23|16
1729786410000|2024-10-24 16:13:30|359.02|357.32|359|357.3|359.02|357.32|358.98|357.28|14
1729786420000|2024-10-24 16:13:40|358.98|357.28|359.03|357.33|359.03|357.33|358.94|357.24|8
1729786430000|2024-10-24 16:13:50|359.06|357.36|358.99|357.29|359.06|357.36|358.99|357.29|17
1729786440000|2024-10-24 16:14:00|359|357.3|359|357.3|359|357.3|358.88|357.18|12
1729786450000|2024-10-24 16:14:10|359.01|357.31|359.04|357.34|359.04|357.34|359.01|357.31|7
1729786460000|2024-10-24 16:14:20|359.03|357.33|359.02|357.32|359.03|357.33|358.99|357.29|6
1729786470000|2024-10-24 16:14:30|359.01|357.31|358.99|357.29|359.04|357.34|358.98|357.28|22
1729786480000|2024-10-24 16:14:40|359|357.3|358.98|357.28|359.01|357.31|358.92|357.22|25
1729786490000|2024-10-24 16:14:50|358.94|357.24|358.96|357.26|358.96|357.26|358.93|357.23|7
1729786500000|2024-10-24 16:15:00|359.01|357.31|359.01|357.31|359.04|357.34|358.84|357.14|25
1729786510000|2024-10-24 16:15:10|359|357.3|359.01|357.31|359.02|357.32|358.92|357.22|18
1729786520000|2024-10-24 16:15:20|359.04|357.34|358.92|357.22|359.04|357.34|358.9|357.2|15
1729786530000|2024-10-24 16:15:30|358.9|357.2|358.75|357.05|358.93|357.23|358.75|357.05|14
1729786540000|2024-10-24 16:15:40|358.78|357.08|358.8|357.1|358.8|357.1|358.59|356.89|16
1729786550000|2024-10-24 16:15:50|358.77|357.07|358.82|357.12|358.82|357.12|358.77|357.07|8
1729786560000|2024-10-24 16:16:00|358.83|357.13|358.73|357.03|358.83|357.13|358.69|356.99|22
1729786570000|2024-10-24 16:16:10|358.72|357.02|358.63|356.93|358.77|357.07|358.6|356.9|27
1729786580000|2024-10-24 16:16:20|358.65|356.95|358.57|356.87|358.65|356.95|358.5|356.8|13
1729786590000|2024-10-24 16:16:30|358.58|356.88|358.62|356.92|358.62|356.92|358.58|356.88|5
1729786600000|2024-10-24 16:16:40|358.63|356.93|358.64|356.94|358.65|356.95|358.6|356.9|8
1729786610000|2024-10-24 16:16:50|358.63|356.93|358.6|356.9|358.65|356.95|358.59|356.89|6
1729786620000|2024-10-24 16:17:00|358.61|356.91|358.61|356.91|358.64|356.94|358.58|356.88|9
1729786630000|2024-10-24 16:17:10|358.62|356.92|358.9|357.2|358.93|357.23|358.62|356.92|12
1729786640000|2024-10-24 16:17:20|358.92|357.22|358.85|357.15|358.93|357.23|358.79|357.09|18
1729786650000|2024-10-24 16:17:30|358.84|357.14|358.92|357.22|358.93|357.23|358.83|357.13|14
1729786660000|2024-10-24 16:17:40|358.9|357.2|358.83|357.13|358.92|357.22|358.83|357.13|21
1729786670000|2024-10-24 16:17:50|358.82|357.12|358.79|357.09|358.82|357.12|358.72|357.02|14
1729786680000|2024-10-24 16:18:00|358.78|357.08|358.69|356.99|358.8|357.1|358.69|356.99|21
1729786690000|2024-10-24 16:18:10|358.7|357|358.8|357.1|358.82|357.12|358.69|356.99|21
1729786700000|2024-10-24 16:18:20|358.81|357.11|358.69|356.99|358.81|357.11|358.69|356.99|11
1729786710000|2024-10-24 16:18:30|358.7|357|358.68|356.98|358.7|357|358.57|356.87|19
1729786720000|2024-10-24 16:18:40|358.66|356.96|358.79|357.09|358.79|357.09|358.6|356.9|13
1729786730000|2024-10-24 16:18:50|358.8|357.1|358.81|357.11|358.84|357.14|358.75|357.05|17
1729786740000|2024-10-24 16:19:00|358.82|357.12|358.7|357|358.82|357.12|358.62|356.92|23
1729786750000|2024-10-24 16:19:10|358.67|356.97|358.63|356.93|358.67|356.97|358.46|356.76|18
1729786760000|2024-10-24 16:19:20|358.62|356.92|358.73|357.03|358.76|357.06|358.59|356.89|18
1729786770000|2024-10-24 16:19:30|358.72|357.02|358.69|356.99|358.72|357.02|358.63|356.93|8
1729786780000|2024-10-24 16:19:40|358.68|356.98|358.85|357.15|358.85|357.15|358.68|356.98|19
1729786790000|2024-10-24 16:19:50|358.86|357.16|358.81|357.11|358.91|357.21|358.79|357.09|21
1729786800000|2024-10-24 16:20:00|358.82|357.12|358.78|357.08|358.82|357.12|358.69|356.99|20
1729786810000|2024-10-24 16:20:10|358.83|357.13|358.93|357.23|358.95|357.25|358.83|357.13|10
1729786820000|2024-10-24 16:20:20|358.96|357.26|359.27|357.57|359.27|357.57|358.96|357.26|13
1729786830000|2024-10-24 16:20:30|359.26|357.56|359.16|357.46|359.27|357.57|359.16|357.46|15
1729786840000|2024-10-24 16:20:40|359.09|357.39|359.2|357.5|359.21|357.51|359.01|357.31|21
1729786850000|2024-10-24 16:20:50|359.21|357.51|359.19|357.49|359.21|357.51|359.11|357.41|18
1729786860000|2024-10-24 16:21:00|359.13|357.43|359.36|357.66|359.36|357.66|359.1|357.4|20
1729786870000|2024-10-24 16:21:10|359.35|357.65|359.36|357.66|359.49|357.79|359.33|357.63|24
1729786880000|2024-10-24 16:21:20|359.34|357.64|359.49|357.79|359.49|357.79|359.34|357.64|23
1729786890000|2024-10-24 16:21:30|359.48|357.78|359.38|357.68|359.5|357.8|359.38|357.68|16
1729786900000|2024-10-24 16:21:40|359.37|357.67|359.54|357.84|359.54|357.84|359.37|357.67|18
1729786910000|2024-10-24 16:21:50|359.53|357.83|359.61|357.91|359.62|357.92|359.52|357.82|20
1729786920000|2024-10-24 16:22:00|359.62|357.92|359.84|358.14|359.85|358.15|359.62|357.92|24
1729786930000|2024-10-24 16:22:10|359.86|358.16|359.73|358.03|359.9|358.2|359.7|358|19
1729786940000|2024-10-24 16:22:20|359.72|358.02|359.63|357.93|359.72|358.02|359.61|357.91|11
1729786950000|2024-10-24 16:22:30|359.62|357.92|359.5|357.8|359.62|357.92|359.5|357.8|15
1729786960000|2024-10-24 16:22:40|359.51|357.81|359.28|357.58|359.52|357.82|359.28|357.58|13
1729786970000|2024-10-24 16:22:50|359.29|357.59|359.2|357.5|359.34|357.64|359.2|357.5|14
1729786980000|2024-10-24 16:23:00|359.16|357.46|359.22|357.52|359.24|357.54|359.15|357.45|14
1729786990000|2024-10-24 16:23:10|359.21|357.51|359.32|357.62|359.32|357.62|359.19|357.49|20
1729787000000|2024-10-24 16:23:20|359.38|357.68|359.39|357.69|359.39|357.69|359.33|357.63|9
1729787010000|2024-10-24 16:23:30|359.4|357.7|359.52|357.82|359.55|357.85|359.4|357.7|19
1729787020000|2024-10-24 16:23:40|359.54|357.84|359.53|357.83|359.55|357.85|359.52|357.82|13
1729787030000|2024-10-24 16:23:50|359.55|357.85|359.53|357.83|359.55|357.85|359.53|357.83|4
1729787040000|2024-10-24 16:24:00|359.54|357.84|359.48|357.78|359.55|357.85|359.41|357.71|15
1729787050000|2024-10-24 16:24:10|359.42|357.72|359.58|357.88|359.58|357.88|359.37|357.67|14
1729787060000|2024-10-24 16:24:20|359.57|357.87|359.52|357.82|359.57|357.87|359.5|357.8|14
1729787070000|2024-10-24 16:24:30|359.53|357.83|359.7|358|359.7|358|359.52|357.82|23
1729787080000|2024-10-24 16:24:40|359.71|358.01|359.62|357.92|359.71|358.01|359.56|357.86|16
1729787090000|2024-10-24 16:24:50|359.61|357.91|359.6|357.9|359.62|357.92|359.58|357.88|11
1729787100000|2024-10-24 16:25:00|359.59|357.89|359.47|357.77|359.59|357.89|359.47|357.77|13
1729787110000|2024-10-24 16:25:10|359.48|357.78|359.62|357.92|359.62|357.92|359.42|357.72|18
1729787120000|2024-10-24 16:25:20|359.66|357.96|359.66|357.96|359.66|357.96|359.59|357.89|6
1729787130000|2024-10-24 16:25:30|359.7|358|359.69|357.99|359.72|358.02|359.66|357.96|11
1729787140000|2024-10-24 16:25:40|359.7|358|359.68|357.98|359.71|358.01|359.6|357.9|14
1729787150000|2024-10-24 16:25:50|359.69|357.99|359.63|357.93|359.69|357.99|359.6|357.9|12
1729787160000|2024-10-24 16:26:00|359.64|357.94|359.73|358.03|359.73|358.03|359.61|357.91|13
1729787170000|2024-10-24 16:26:10|359.74|358.04|359.93|358.23|359.93|358.23|359.74|358.04|13
1729787180000|2024-10-24 16:26:20|359.92|358.22|359.9|358.2|359.92|358.22|359.87|358.17|8
1729787190000|2024-10-24 16:26:30|359.91|358.21|359.96|358.26|359.96|358.26|359.9|358.2|22
1729787200000|2024-10-24 16:26:40|359.97|358.27|360.02|358.32|360.03|358.33|359.95|358.25|17
1729787210000|2024-10-24 16:26:50|360|358.3|359.9|358.2|360.01|358.31|359.9|358.2|17
1729787220000|2024-10-24 16:27:00|359.87|358.17|359.96|358.26|359.96|358.26|359.86|358.16|10
1729787230000|2024-10-24 16:27:10|359.93|358.23|360.02|358.32|360.03|358.33|359.92|358.22|17
1729787240000|2024-10-24 16:27:20|360.01|358.31|359.97|358.27|360.01|358.31|359.93|358.23|10
1729787250000|2024-10-24 16:27:30|359.98|358.28|359.98|358.28|360.03|358.33|359.97|358.27|13
1729787260000|2024-10-24 16:27:40|359.99|358.29|360.01|358.31|360.03|358.33|359.98|358.28|21
1729787270000|2024-10-24 16:27:50|359.99|358.29|359.97|358.27|360.01|358.31|359.97|358.27|15
1729787280000|2024-10-24 16:28:00|360|358.3|360.02|358.32|360.03|358.33|359.97|358.27|17
1729787290000|2024-10-24 16:28:10|360.03|358.33|359.92|358.22|360.12|358.42|359.92|358.22|14
1729787300000|2024-10-24 16:28:20|359.91|358.21|359.9|358.2|359.91|358.21|359.89|358.19|13
1729787310000|2024-10-24 16:28:30|359.88|358.18|360|358.3|360.03|358.33|359.88|358.18|14
1729787320000|2024-10-24 16:28:40|360.01|358.31|359.97|358.27|360.01|358.31|359.96|358.26|5
1729787330000|2024-10-24 16:28:50|359.98|358.28|359.96|358.26|360.05|358.35|359.94|358.24|19
1729787340000|2024-10-24 16:29:00|359.94|358.24|359.94|358.24|359.95|358.25|359.87|358.17|14
1729787350000|2024-10-24 16:29:10|359.95|358.25|359.98|358.28|359.99|358.29|359.95|358.25|8
1729787360000|2024-10-24 16:29:20|360|358.3|360.07|358.37|360.07|358.37|359.97|358.27|11
1729787370000|2024-10-24 16:29:30|360.12|358.42|360.13|358.43|360.16|358.46|360.08|358.38|19
1729787380000|2024-10-24 16:29:40|360.1|358.4|360.13|358.43|360.16|358.46|360.08|358.38|22
1729787390000|2024-10-24 16:29:50|360.14|358.44|360.1|358.4|360.14|358.44|360.07|358.37|8
1729787400000|2024-10-24 16:30:00|360.07|358.37|360.14|358.44|360.17|358.47|359.99|358.29|18
1729787410000|2024-10-24 16:30:10|360.12|358.42|360.22|358.52|360.22|358.52|360.12|358.42|16
1729787420000|2024-10-24 16:30:20|360.21|358.51|360.19|358.49|360.22|358.52|360.1|358.4|14
1729787430000|2024-10-24 16:30:30|360.2|358.5|360.23|358.53|360.23|358.53|360.16|358.46|13
1729787440000|2024-10-24 16:30:40|360.24|358.54|360.18|358.48|360.24|358.54|360.17|358.47|13
1729787450000|2024-10-24 16:30:50|360.19|358.49|360.19|358.49|360.19|358.49|360.18|358.48|3
1729787460000|2024-10-24 16:31:00|360.2|358.5|360.13|358.43|360.23|358.53|360.13|358.43|9
1729787470000|2024-10-24 16:31:10|360.12|358.42|360.19|358.49|360.19|358.49|360.12|358.42|8
1729787480000|2024-10-24 16:31:20|360.18|358.48|360.21|358.51|360.21|358.51|360.16|358.46|10
1729787490000|2024-10-24 16:31:30|360.18|358.48|360.19|358.49|360.22|358.52|360.18|358.48|11
1729787500000|2024-10-24 16:31:40|360.18|358.48|360.18|358.48|360.19|358.49|360.1|358.4|9
1729787510000|2024-10-24 16:31:50|360.19|358.49|360.24|358.54|360.24|358.54|360.19|358.49|11
1729787520000|2024-10-24 16:32:00|360.23|358.53|360.26|358.56|360.27|358.57|360.22|358.52|13
1729787530000|2024-10-24 16:32:10|360.23|358.53|360.45|358.75|360.45|358.75|360.21|358.51|22
1729787540000|2024-10-24 16:32:20|360.46|358.76|360.51|358.81|360.52|358.82|360.46|358.76|10
1729787550000|2024-10-24 16:32:30|360.52|358.82|360.98|359.28|360.98|359.28|360.52|358.82|17
1729787560000|2024-10-24 16:32:40|360.99|359.29|361.06|359.36|361.18|359.48|360.99|359.29|17
1729787570000|2024-10-24 16:32:50|361.07|359.37|361.18|359.48|361.18|359.48|361.05|359.35|17
1729787580000|2024-10-24 16:33:00|361.19|359.49|361.17|359.47|361.29|359.59|361.17|359.47|21
1729787590000|2024-10-24 16:33:10|361.13|359.43|361.18|359.48|361.24|359.54|361.05|359.35|24
1729787600000|2024-10-24 16:33:20|361.17|359.47|361.44|359.74|361.45|359.75|361.06|359.36|23
1729787610000|2024-10-24 16:33:30|361.45|359.75|361.46|359.76|361.52|359.82|361.44|359.74|22
1729787620000|2024-10-24 16:33:40|361.47|359.77|361.6|359.9|361.6|359.9|361.47|359.77|15
1729787630000|2024-10-24 16:33:50|361.61|359.91|361.65|359.95|361.65|359.95|361.6|359.9|12
1729787640000|2024-10-24 16:34:00|361.7|360|361.78|360.08|361.79|360.09|361.7|360|17
1729787650000|2024-10-24 16:34:10|361.8|360.1|361.77|360.07|361.87|360.17|361.77|360.07|19
1729787660000|2024-10-24 16:34:20|361.78|360.08|361.66|359.96|361.78|360.08|361.66|359.96|5
1729787670000|2024-10-24 16:34:30|361.59|359.89|361.78|360.08|361.8|360.1|361.56|359.86|15
1729787680000|2024-10-24 16:34:40|361.79|360.09|361.94|360.24|361.95|360.25|361.78|360.08|20
1729787690000|2024-10-24 16:34:50|361.93|360.23|361.96|360.26|361.96|360.26|361.85|360.15|19
1729787700000|2024-10-24 16:35:00|361.95|360.25|361.85|360.15|361.99|360.29|361.85|360.15|16
1729787710000|2024-10-24 16:35:10|361.81|360.11|361.77|360.07|361.82|360.12|361.72|360.02|17
1729787720000|2024-10-24 16:35:20|361.79|360.09|361.88|360.18|361.94|360.24|361.79|360.09|17
1729787730000|2024-10-24 16:35:30|361.81|360.11|361.99|360.29|361.99|360.29|361.81|360.11|15
1729787740000|2024-10-24 16:35:40|361.98|360.28|361.99|360.29|361.99|360.29|361.96|360.26|4
1729787750000|2024-10-24 16:35:50|361.96|360.26|361.93|360.23|361.96|360.26|361.93|360.23|4
1729787760000|2024-10-24 16:36:00|361.94|360.24|361.53|359.83|361.94|360.24|361.53|359.83|15
1729787770000|2024-10-24 16:36:10|361.55|359.85|361.41|359.71|361.56|359.86|361.37|359.67|12
1729787780000|2024-10-24 16:36:20|361.4|359.7|361.6|359.9|361.67|359.97|361.35|359.65|21
1729787790000|2024-10-24 16:36:30|361.61|359.91|361.46|359.76|361.61|359.91|361.46|359.76|10
1729787800000|2024-10-24 16:36:40|361.47|359.77|361.46|359.76|361.55|359.85|361.45|359.75|16
1729787810000|2024-10-24 16:36:50|361.48|359.78|361.49|359.79|361.49|359.79|361.46|359.76|11
1729787820000|2024-10-24 16:37:00|361.52|359.82|361.98|360.28|361.98|360.28|361.52|359.82|15
1729787830000|2024-10-24 16:37:10|361.99|360.29|362.01|360.31|362.01|360.31|361.99|360.29|3
1729787840000|2024-10-24 16:37:20|362.02|360.32|362.18|360.48|362.28|360.58|362.02|360.32|18
1729787850000|2024-10-24 16:37:30|362.2|360.5|362.05|360.35|362.28|360.58|362.05|360.35|17
1729787860000|2024-10-24 16:37:40|362.06|360.36|362.18|360.48|362.19|360.49|362.06|360.36|13
1729787870000|2024-10-24 16:37:50|362.21|360.51|362.28|360.58|362.3|360.6|362.19|360.49|10
1729787880000|2024-10-24 16:38:00|362.27|360.57|361.98|360.28|362.27|360.57|361.98|360.28|13
1729787890000|2024-10-24 16:38:10|361.99|360.29|362.03|360.33|362.04|360.34|361.99|360.29|7
1729787900000|2024-10-24 16:38:20|362|360.3|361.96|360.26|362.03|360.33|361.96|360.26|5
1729787910000|2024-10-24 16:38:30|361.95|360.25|361.95|360.25|361.95|360.25|361.9|360.2|9
1729787920000|2024-10-24 16:38:40|361.93|360.23|361.94|360.24|361.94|360.24|361.82|360.12|11
1729787930000|2024-10-24 16:38:50|361.95|360.25|361.97|360.27|361.98|360.28|361.95|360.25|5
1729787940000|2024-10-24 16:39:00|361.98|360.28|362.06|360.36|362.06|360.36|361.98|360.28|9
1729787950000|2024-10-24 16:39:10|362.03|360.33|362.04|360.34|362.07|360.37|362.01|360.31|8
1729787960000|2024-10-24 16:39:20|362.05|360.35|362.06|360.36|362.06|360.36|362.05|360.35|2
1729787970000|2024-10-24 16:39:30|362.07|360.37|362.03|360.33|362.24|360.54|362.03|360.33|18
1729787980000|2024-10-24 16:39:40|362.04|360.34|362.11|360.41|362.17|360.47|362.04|360.34|13
1729787990000|2024-10-24 16:39:50|362.09|360.39|361.93|360.23|362.09|360.39|361.93|360.23|6
1729788000000|2024-10-24 16:40:00|361.94|360.24|361.92|360.22|361.94|360.24|361.81|360.11|17
1729788010000|2024-10-24 16:40:10|361.96|360.26|362.14|360.44|362.14|360.44|361.96|360.26|20
1729788020000|2024-10-24 16:40:20|362.15|360.45|362.12|360.42|362.24|360.54|362.09|360.39|21
1729788030000|2024-10-24 16:40:30|362.13|360.43|362.19|360.49|362.23|360.53|362.13|360.43|7
1729788040000|2024-10-24 16:40:40|362.2|360.5|362.16|360.46|362.23|360.53|362.12|360.42|12
1729788050000|2024-10-24 16:40:50|362.15|360.45|362.29|360.59|362.3|360.6|362.15|360.45|14
1729788060000|2024-10-24 16:41:00|362.26|360.56|362.25|360.55|362.27|360.57|362.17|360.47|14
1729788070000|2024-10-24 16:41:10|362.27|360.57|362.3|360.6|362.3|360.6|362.24|360.54|16
1729788080000|2024-10-24 16:41:20|362.31|360.61|362.34|360.64|362.35|360.65|362.31|360.61|6
1729788090000|2024-10-24 16:41:30|362.32|360.62|362.33|360.63|362.33|360.63|362.25|360.55|17
1729788100000|2024-10-24 16:41:40|362.34|360.64|362.31|360.61|362.35|360.65|362.31|360.61|6
1729788110000|2024-10-24 16:41:50|362.32|360.62|362.2|360.5|362.32|360.62|362.2|360.5|3
1729788120000|2024-10-24 16:42:00|362.19|360.49|361.91|360.21|362.19|360.49|361.87|360.17|20
1729788130000|2024-10-24 16:42:10|361.92|360.22|361.96|360.26|361.96|360.26|361.9|360.2|18
1729788140000|2024-10-24 16:42:20|361.97|360.27|361.96|360.26|361.99|360.29|361.93|360.23|15
1729788150000|2024-10-24 16:42:30|361.91|360.21|362.04|360.34|362.21|360.51|361.87|360.17|22
1729788160000|2024-10-24 16:42:40|362.02|360.32|362.08|360.38|362.11|360.41|362.01|360.31|11
1729788170000|2024-10-24 16:42:50|362.09|360.39|362.09|360.39|362.17|360.47|362.07|360.37|10
1729788180000|2024-10-24 16:43:00|362.05|360.35|362.03|360.33|362.12|360.42|362.02|360.32|16
1729788190000|2024-10-24 16:43:10|362.01|360.31|362.06|360.36|362.07|360.37|361.83|360.13|18
1729788200000|2024-10-24 16:43:20|362.05|360.35|361.88|360.18|362.07|360.37|361.88|360.18|11
1729788210000|2024-10-24 16:43:30|361.86|360.16|361.94|360.24|361.94|360.24|361.86|360.16|15
1729788220000|2024-10-24 16:43:40|361.95|360.25|361.91|360.21|361.95|360.25|361.89|360.19|12
1729788230000|2024-10-24 16:43:50|361.92|360.22|362.15|360.45|362.16|360.46|361.9|360.2|18
1729788240000|2024-10-24 16:44:00|362.16|360.46|362.19|360.49|362.19|360.49|362.12|360.42|12
1729788250000|2024-10-24 16:44:10|362.17|360.47|362.19|360.49|362.19|360.49|362.16|360.46|9
1729788260000|2024-10-24 16:44:20|362.2|360.5|362.31|360.61|362.31|360.61|362.2|360.5|7
1729788290000|2024-10-24 16:44:50|362.32|360.62|362.28|360.58|362.34|360.64|362.25|360.55|7
1729788300000|2024-10-24 16:45:00|362.29|360.59|362.31|360.61|362.37|360.67|362.29|360.59|16
1729788310000|2024-10-24 16:45:10|362.29|360.59|362.33|360.63|362.33|360.63|362.11|360.41|12
1729788320000|2024-10-24 16:45:20|362.34|360.64|362.42|360.72|362.42|360.72|362.34|360.64|12
1729788330000|2024-10-24 16:45:30|362.31|360.61|362.52|360.82|362.52|360.82|362.31|360.61|15
1729788340000|2024-10-24 16:45:40|362.53|360.83|362.52|360.82|362.54|360.84|362.49|360.79|10
1729788350000|2024-10-24 16:45:50|362.53|360.83|362.53|360.83|362.53|360.83|362.51|360.81|4
1729788360000|2024-10-24 16:46:00|362.49|360.79|362.51|360.81|362.51|360.81|362.44|360.74|14
1729788370000|2024-10-24 16:46:10|362.52|360.82|362.87|361.17|362.87|361.17|362.52|360.82|13
1729788380000|2024-10-24 16:46:20|362.86|361.16|362.97|361.27|362.97|361.27|362.86|361.16|9
1729788390000|2024-10-24 16:46:30|362.98|361.28|362.92|361.22|363|361.3|362.92|361.22|4
1729788400000|2024-10-24 16:46:40|362.9|361.2|362.72|361.02|362.9|361.2|362.71|361.01|5
1729788410000|2024-10-24 16:46:50|362.71|361.01|362.54|360.84|362.71|361.01|362.47|360.77|18
1729788420000|2024-10-24 16:47:00|362.53|360.83|362.83|361.13|362.83|361.13|362.53|360.83|17
1729788430000|2024-10-24 16:47:10|362.84|361.14|362.92|361.22|362.92|361.22|362.84|361.14|7
1729788440000|2024-10-24 16:47:20|362.98|361.28|363.05|361.35|363.05|361.35|362.98|361.28|2
1729788450000|2024-10-24 16:47:30|363.06|361.36|363.05|361.35|363.08|361.38|363.05|361.35|4
1729788460000|2024-10-24 16:47:40|363.06|361.36|362.86|361.16|363.08|361.38|362.86|361.16|9
1729788470000|2024-10-24 16:47:50|362.88|361.18|362.94|361.24|362.95|361.25|362.86|361.16|13
1729788480000|2024-10-24 16:48:00|362.93|361.23|362.98|361.28|362.99|361.29|362.89|361.19|11
1729788490000|2024-10-24 16:48:10|363.02|361.32|363.04|361.34|363.04|361.34|363.02|361.32|2
1729788500000|2024-10-24 16:48:20|363.31|361.61|363.4|361.7|363.4|361.7|363.31|361.61|3
1729788510000|2024-10-24 16:48:30|363.41|361.71|363.41|361.71|363.41|361.71|363.39|361.69|8
1729788520000|2024-10-24 16:48:40|363.39|361.69|363.41|361.71|363.41|361.71|363.31|361.61|14
1729788530000|2024-10-24 16:48:50|363.4|361.7|363.85|362.15|363.92|362.22|363.4|361.7|17
1729788540000|2024-10-24 16:49:00|363.86|362.16|363.97|362.27|363.97|362.27|363.79|362.09|16
1729788550000|2024-10-24 16:49:10|364.02|362.32|364.15|362.45|364.27|362.57|364.02|362.32|16
1729788560000|2024-10-24 16:49:20|364.16|362.46|364.29|362.59|364.3|362.6|364.16|362.46|18
1729788570000|2024-10-24 16:49:30|364.3|362.6|364.63|362.93|364.63|362.93|364.3|362.6|17
1729788580000|2024-10-24 16:49:40|364.66|362.96|364.61|362.91|364.68|362.98|364.59|362.89|20
1729788590000|2024-10-24 16:49:50|364.59|362.89|364.58|362.88|364.68|362.98|364.58|362.88|18
1729788600000|2024-10-24 16:50:00|364.59|362.89|364.53|362.83|364.63|362.93|364.53|362.83|8
1729788610000|2024-10-24 16:50:10|364.51|362.81|364.46|362.76|364.51|362.81|364.46|362.76|4
1729788620000|2024-10-24 16:50:20|364.45|362.75|364.37|362.67|364.45|362.75|364.37|362.67|4
1729788630000|2024-10-24 16:50:30|364.36|362.66|364.43|362.73|364.43|362.73|364.35|362.65|8
1729788640000|2024-10-24 16:50:40|364.41|362.71|364.33|362.63|364.41|362.71|364.33|362.63|3
1729788650000|2024-10-24 16:50:50|364.32|362.62|363.85|362.15|364.32|362.62|363.85|362.15|12
1729788660000|2024-10-24 16:51:00|363.84|362.14|363.73|362.03|363.95|362.25|363.7|362|22
1729788670000|2024-10-24 16:51:10|363.74|362.04|363.71|362.01|363.81|362.11|363.7|362|20
1729788680000|2024-10-24 16:51:20|363.72|362.02|363.56|361.86|363.73|362.03|363.54|361.84|15
1729788690000|2024-10-24 16:51:30|363.57|361.87|363.43|361.73|363.64|361.94|363.43|361.73|14
1729788700000|2024-10-24 16:51:40|363.44|361.74|363.7|362|363.73|362.03|363.44|361.74|19
1729788710000|2024-10-24 16:51:50|363.69|361.99|363.96|362.26|363.96|362.26|363.68|361.98|20
1729788720000|2024-10-24 16:52:00|363.95|362.25|363.8|362.1|363.96|362.26|363.78|362.08|19
1729788730000|2024-10-24 16:52:10|363.82|362.12|363.45|361.75|363.86|362.16|363.45|361.75|18
1729788740000|2024-10-24 16:52:20|363.44|361.74|363.54|361.84|363.54|361.84|363.44|361.74|15
1729788750000|2024-10-24 16:52:30|363.57|361.87|363.42|361.72|363.58|361.88|363.42|361.72|9
1729788760000|2024-10-24 16:52:40|363.39|361.69|363.31|361.61|363.39|361.69|363.31|361.61|5
1729788770000|2024-10-24 16:52:50|363.37|361.67|363.13|361.43|363.37|361.67|363.12|361.42|13
1729788780000|2024-10-24 16:53:00|363.12|361.42|363.1|361.4|363.13|361.43|363.07|361.37|16
1729788790000|2024-10-24 16:53:10|363.11|361.41|363.09|361.39|363.13|361.43|363.08|361.38|6
1729788800000|2024-10-24 16:53:20|363.1|361.4|363.1|361.4|363.11|361.41|363.09|361.39|7
1729788820000|2024-10-24 16:53:40|363.11|361.41|363.1|361.4|363.12|361.42|363.1|361.4|4
1729788840000|2024-10-24 16:54:00|363.05|361.35|362.95|361.25|363.05|361.35|362.95|361.25|2
1729788850000|2024-10-24 16:54:10|362.91|361.21|363|361.3|363.02|361.32|362.91|361.21|11
1729788860000|2024-10-24 16:54:20|363.01|361.31|362.9|361.2|363.03|361.33|362.81|361.11|16
1729788870000|2024-10-24 16:54:30|362.91|361.21|362.92|361.22|362.92|361.22|362.91|361.21|2
1729788880000|2024-10-24 16:54:40|362.89|361.19|362.9|361.2|362.9|361.2|362.89|361.19|2
1729788890000|2024-10-24 16:54:50|362.91|361.21|362.93|361.23|362.93|361.23|362.91|361.21|3
1729788900000|2024-10-24 16:55:00|362.92|361.22|363.08|361.38|363.13|361.43|362.92|361.22|8
1729788910000|2024-10-24 16:55:10|363.09|361.39|363.26|361.56|363.26|361.56|363.09|361.39|14
1729788920000|2024-10-24 16:55:20|363.28|361.58|363.58|361.88|363.67|361.97|363.28|361.58|14
1729788930000|2024-10-24 16:55:30|363.59|361.89|363.65|361.95|363.65|361.95|363.57|361.87|11
1729788940000|2024-10-24 16:55:40|363.66|361.96|363.76|362.06|363.8|362.1|363.66|361.96|14
1729788950000|2024-10-24 16:55:50|363.75|362.05|363.96|362.26|364.05|362.35|363.75|362.05|20
1729788960000|2024-10-24 16:56:00|363.97|362.27|363.66|361.96|364.03|362.33|363.66|361.96|20
1729788970000|2024-10-24 16:56:10|363.67|361.97|363.72|362.02|363.83|362.13|363.67|361.97|19
1729788980000|2024-10-24 16:56:20|363.82|362.12|363.85|362.15|363.89|362.19|363.82|362.12|9
1729788990000|2024-10-24 16:56:30|363.86|362.16|363.8|362.1|363.87|362.17|363.8|362.1|10
1729789000000|2024-10-24 16:56:40|363.81|362.11|363.78|362.08|363.81|362.11|363.78|362.08|10
1729789010000|2024-10-24 16:56:50|363.77|362.07|363.77|362.07|363.77|362.07|363.77|362.07|1
1729789020000|2024-10-24 16:57:00|363.76|362.06|363.78|362.08|363.78|362.08|363.76|362.06|7
1729789030000|2024-10-24 16:57:10|363.77|362.07|363.72|362.02|363.77|362.07|363.69|361.99|6
1729789040000|2024-10-24 16:57:20|363.71|362.01|363.74|362.04|363.74|362.04|363.71|362.01|6
1729789050000|2024-10-24 16:57:30|363.71|362.01|363.74|362.04|363.74|362.04|363.71|362.01|9
1729789060000|2024-10-24 16:57:40|363.75|362.05|363.71|362.01|363.76|362.06|363.71|362.01|4
1729789070000|2024-10-24 16:57:50|363.72|362.02|363.71|362.01|363.74|362.04|363.71|362.01|7
1729789080000|2024-10-24 16:58:00|363.72|362.02|363.62|361.92|363.79|362.09|363.62|361.92|10
1729789090000|2024-10-24 16:58:10|363.64|361.94|363.75|362.05|363.75|362.05|363.62|361.92|10
1729789100000|2024-10-24 16:58:20|363.76|362.06|363.77|362.07|363.77|362.07|363.76|362.06|2
1729789110000|2024-10-24 16:58:30|363.75|362.05|363.56|361.86|363.75|362.05|363.56|361.86|14
1729789120000|2024-10-24 16:58:40|363.55|361.85|363.56|361.86|363.57|361.87|363.49|361.79|16
1729789130000|2024-10-24 16:58:50|363.61|361.91|363.55|361.85|363.63|361.93|363.55|361.85|13
1729789140000|2024-10-24 16:59:00|363.56|361.86|363.4|361.7|363.56|361.86|363.4|361.7|9
1729789150000|2024-10-24 16:59:10|363.38|361.68|363.22|361.52|363.38|361.68|363.21|361.51|8
1729789160000|2024-10-24 16:59:20|363.23|361.53|363.23|361.53|363.28|361.58|363.23|361.53|8
1729789170000|2024-10-24 16:59:30|363.24|361.54|363.25|361.55|363.25|361.55|363.24|361.54|2
1729789180000|2024-10-24 16:59:40|363.23|361.53|363.24|361.54|363.24|361.54|363.23|361.53|2
1729789190000|2024-10-24 16:59:50|363.25|361.55|363.23|361.53|363.26|361.56|363.23|361.53|3
1729789200000|2024-10-24 17:00:00|363.24|361.54|363.3|361.6|363.54|361.84|363.24|361.54|15
1729789210000|2024-10-24 17:00:10|363.31|361.61|363.33|361.63|363.34|361.64|363.27|361.57|17
1729789220000|2024-10-24 17:00:20|363.32|361.62|363.38|361.68|363.4|361.7|363.32|361.62|17
1729789230000|2024-10-24 17:00:30|363.4|361.7|363.4|361.7|363.43|361.73|363.4|361.7|8
1729789240000|2024-10-24 17:00:40|363.41|361.71|363.43|361.73|363.43|361.73|363.41|361.71|3
1729789250000|2024-10-24 17:00:50|363.44|361.74|363.27|361.57|363.44|361.74|363.26|361.56|11
1729789260000|2024-10-24 17:01:00|363.28|361.58|362.87|361.17|363.28|361.58|362.86|361.16|6
1729789270000|2024-10-24 17:01:10|362.88|361.18|362.87|361.17|362.88|361.18|362.82|361.12|13
1729789280000|2024-10-24 17:01:20|362.88|361.18|363.16|361.46|363.17|361.47|362.88|361.18|18
1729789290000|2024-10-24 17:01:30|363.17|361.47|363.28|361.58|363.35|361.65|363.17|361.47|7
1729789300000|2024-10-24 17:01:40|363.27|361.57|363.31|361.61|363.31|361.61|363.24|361.54|5
1729789310000|2024-10-24 17:01:50|363.34|361.64|363.41|361.71|363.41|361.71|363.33|361.63|7
1729789320000|2024-10-24 17:02:00|363.4|361.7|363.4|361.7|363.41|361.71|363.4|361.7|3
1729789330000|2024-10-24 17:02:10|363.22|361.52|363.19|361.49|363.22|361.52|363.1|361.4|10
1729789340000|2024-10-24 17:02:20|363.18|361.48|363.11|361.41|363.27|361.57|363.1|361.4|18
1729789350000|2024-10-24 17:02:30|363.1|361.4|363.33|361.63|363.33|361.63|363.1|361.4|19
1729789360000|2024-10-24 17:02:40|363.31|361.61|363.41|361.71|363.42|361.72|363.31|361.61|20
1729789370000|2024-10-24 17:02:50|363.46|361.76|363.14|361.44|363.47|361.77|363.14|361.44|24
1729789380000|2024-10-24 17:03:00|363.06|361.36|362.71|361.01|363.06|361.36|362.71|361.01|11
1729789390000|2024-10-24 17:03:10|362.69|360.99|362.53|360.83|362.69|360.99|362.53|360.83|6
1729789400000|2024-10-24 17:03:20|362.43|360.73|362.33|360.63|362.43|360.73|362.33|360.63|3
1729789420000|2024-10-24 17:03:40|362.32|360.62|362.24|360.54|362.32|360.62|362.24|360.54|3
1729789450000|2024-10-24 17:04:10|362.31|360.61|362.49|360.79|362.51|360.81|362.31|360.61|5
1729789470000|2024-10-24 17:04:30|362.63|360.93|362.7|361|362.71|361.01|362.63|360.93|5
1729789480000|2024-10-24 17:04:40|362.67|360.97|363.06|361.36|363.08|361.38|362.67|360.97|28
1729789490000|2024-10-24 17:04:50|363.12|361.42|363.36|361.66|363.38|361.68|363.11|361.41|25
1729789500000|2024-10-24 17:05:00|363.4|361.7|363.98|362.28|363.99|362.29|363.4|361.7|29
1729789510000|2024-10-24 17:05:10|364.01|362.31|364.03|362.33|364.16|362.46|363.97|362.27|27
1729789520000|2024-10-24 17:05:20|364.09|362.39|364.12|362.42|364.14|362.44|364.03|362.33|14
1729789530000|2024-10-24 17:05:30|364.13|362.43|364.12|362.42|364.18|362.48|364.12|362.42|14
1729789540000|2024-10-24 17:05:40|364.13|362.43|364.19|362.49|364.19|362.49|364.13|362.43|11
1729789550000|2024-10-24 17:05:50|364.2|362.5|363.99|362.29|364.22|362.52|363.99|362.29|12
1729789560000|2024-10-24 17:06:00|363.97|362.27|362.7|361|363.97|362.27|362.7|361|20
1729789570000|2024-10-24 17:06:10|362.78|361.08|363.2|361.5|363.22|361.52|362.77|361.07|29
1729789580000|2024-10-24 17:06:20|363.29|361.59|362.82|361.12|363.29|361.59|362.82|361.12|10
1729789590000|2024-10-24 17:06:30|362.79|361.09|362.53|360.83|362.79|361.09|362.51|360.81|5
1729789600000|2024-10-24 17:06:40|362.51|360.81|362.58|360.88|362.58|360.88|362.51|360.81|12
1729789610000|2024-10-24 17:06:50|362.51|360.81|362.51|360.81|362.53|360.83|362.51|360.81|5
1729789630000|2024-10-24 17:07:10|362.48|360.78|362.2|360.5|362.48|360.78|362.19|360.49|5
1729789640000|2024-10-24 17:07:20|362.21|360.51|361.81|360.11|362.25|360.55|361.81|360.11|18
1729789650000|2024-10-24 17:07:30|361.86|360.16|361.62|359.92|361.86|360.16|361.56|359.86|18
1729789660000|2024-10-24 17:07:40|361.63|359.93|361.49|359.79|361.63|359.93|361.46|359.76|15
1729789670000|2024-10-24 17:07:50|361.5|359.8|361.45|359.75|361.5|359.8|361.45|359.75|4
1729789680000|2024-10-24 17:08:00|361.44|359.74|361.2|359.5|361.44|359.74|361.2|359.5|6
1729789690000|2024-10-24 17:08:10|361.26|359.56|361.31|359.61|361.32|359.62|361.2|359.5|14
1729789700000|2024-10-24 17:08:20|361.35|359.65|361.63|359.93|361.68|359.98|361.35|359.65|14
1729789710000|2024-10-24 17:08:30|361.56|359.86|361.55|359.85|361.57|359.87|361.5|359.8|20
1729789720000|2024-10-24 17:08:40|361.56|359.86|361.66|359.96|361.73|360.03|361.52|359.82|19
1729789730000|2024-10-24 17:08:50|361.65|359.95|361.46|359.76|361.67|359.97|361.46|359.76|6
1729789740000|2024-10-24 17:09:00|361.44|359.74|361.37|359.67|361.44|359.74|361.35|359.65|7
1729789750000|2024-10-24 17:09:10|361.35|359.65|361.15|359.45|361.35|359.65|361.14|359.44|11
1729789760000|2024-10-24 17:09:20|361.14|359.44|361.28|359.58|361.28|359.58|361.08|359.38|22
1729789770000|2024-10-24 17:09:30|361.27|359.57|361.76|360.06|361.81|360.11|361.27|359.57|23
1729789780000|2024-10-24 17:09:40|361.75|360.05|361.91|360.21|361.91|360.21|361.7|360|19
1729789790000|2024-10-24 17:09:50|361.92|360.22|362.05|360.35|362.1|360.4|361.92|360.22|14
1729789800000|2024-10-24 17:10:00|362.06|360.36|362.07|360.37|362.13|360.43|362.02|360.32|20
1729789810000|2024-10-24 17:10:10|362.08|360.38|362.27|360.57|362.29|360.59|362.07|360.37|26
1729789820000|2024-10-24 17:10:20|362.24|360.54|362.43|360.73|362.46|360.76|362.22|360.52|28
1729789830000|2024-10-24 17:10:30|362.41|360.71|362.62|360.92|362.62|360.92|362.41|360.71|24
1729789840000|2024-10-24 17:10:40|362.63|360.93|362.6|360.9|362.63|360.93|362.6|360.9|2
1729789850000|2024-10-24 17:10:50|362.61|360.91|362.61|360.91|362.61|360.91|362.61|360.91|1
1729789860000|2024-10-24 17:11:00|362.62|360.92|362.6|360.9|362.66|360.96|362.6|360.9|5
1729789870000|2024-10-24 17:11:10|362.72|361.02|362.61|360.91|362.96|361.26|362.61|360.91|17
1729789910000|2024-10-24 17:11:50|362.57|360.87|362.34|360.64|362.57|360.87|362.23|360.53|13
1729789980000|2024-10-24 17:13:00|362.44|360.74|362.76|361.06|362.79|361.09|362.44|360.74|17
1729789990000|2024-10-24 17:13:10|362.74|361.04|362.27|360.57|362.74|361.04|362.24|360.54|25
1729790000000|2024-10-24 17:13:20|362.23|360.53|362.21|360.51|362.23|360.53|362.21|360.51|3
1729790010000|2024-10-24 17:13:30|362.22|360.52|362.31|360.61|362.35|360.65|362.22|360.52|13
1729790020000|2024-10-24 17:13:40|362.32|360.62|362.1|360.4|362.32|360.62|362.06|360.36|12
1729790030000|2024-10-24 17:13:50|362.09|360.39|362.13|360.43|362.13|360.43|362.09|360.39|4
1729790040000|2024-10-24 17:14:00|362.12|360.42|361.91|360.21|362.12|360.42|361.91|360.21|9
1729790050000|2024-10-24 17:14:10|361.92|360.22|361.92|360.22|361.95|360.25|361.91|360.21|9
1729790060000|2024-10-24 17:14:20|361.93|360.23|361.9|360.2|361.93|360.23|361.9|360.2|5
1729790070000|2024-10-24 17:14:30|361.91|360.21|361.9|360.2|361.91|360.21|361.9|360.2|4
1729790080000|2024-10-24 17:14:40|361.91|360.21|362.01|360.31|362.01|360.31|361.91|360.21|8
1729790090000|2024-10-24 17:14:50|362|360.3|361.94|360.24|362.07|360.37|361.94|360.24|15
1729790100000|2024-10-24 17:15:00|361.93|360.23|361.79|360.09|362|360.3|361.74|360.04|15
1729790110000|2024-10-24 17:15:10|361.78|360.08|361.52|359.82|361.78|360.08|361.52|359.82|8
1729790120000|2024-10-24 17:15:20|361.51|359.81|361.31|359.61|361.51|359.81|361.25|359.55|13
1729790130000|2024-10-24 17:15:30|361.32|359.62|361.32|359.62|361.34|359.64|361.31|359.61|5
1729790140000|2024-10-24 17:15:40|361.33|359.63|361.29|359.59|361.33|359.63|361.28|359.58|8
1729790150000|2024-10-24 17:15:50|361.28|359.58|361.34|359.64|361.36|359.66|361.28|359.58|15
1729790160000|2024-10-24 17:16:00|361.35|359.65|361.46|359.76|361.5|359.8|361.34|359.64|18
1729790170000|2024-10-24 17:16:10|361.47|359.77|361.7|360|361.75|360.05|361.47|359.77|15
1729790180000|2024-10-24 17:16:20|361.72|360.02|361.95|360.25|361.97|360.27|361.71|360.01|8
1729790190000|2024-10-24 17:16:30|361.88|360.18|361.98|360.28|361.99|360.29|361.79|360.09|18
1729790200000|2024-10-24 17:16:40|361.99|360.29|362.1|360.4|362.11|360.41|361.99|360.29|19
1729790210000|2024-10-24 17:16:50|362.13|360.43|362.07|360.37|362.33|360.63|362.07|360.37|20
1729790220000|2024-10-24 17:17:00|362.06|360.36|361.6|359.9|362.08|360.38|361.58|359.88|22
1729790230000|2024-10-24 17:17:10|361.56|359.86|361.31|359.61|361.56|359.86|361.31|359.61|21
1729790240000|2024-10-24 17:17:20|361.32|359.62|361.15|359.45|361.33|359.63|361.12|359.42|25
1729790250000|2024-10-24 17:17:30|361.14|359.44|361.37|359.67|361.42|359.72|361.14|359.44|24
1729790260000|2024-10-24 17:17:40|361.36|359.66|361.32|359.62|361.4|359.7|361.31|359.61|21
1729790270000|2024-10-24 17:17:50|361.33|359.63|361.52|359.82|361.56|359.86|361.3|359.6|14
1729790280000|2024-10-24 17:18:00|361.58|359.88|361.44|359.74|361.58|359.88|361.41|359.71|23
1729790290000|2024-10-24 17:18:10|361.42|359.72|361.32|359.62|361.51|359.81|361.29|359.59|22
1729790300000|2024-10-24 17:18:20|361.33|359.63|361.28|359.58|361.33|359.63|361.22|359.52|26
1729790310000|2024-10-24 17:18:30|361.27|359.57|361.26|359.56|361.34|359.64|361.26|359.56|26
1729790320000|2024-10-24 17:18:40|361.22|359.52|361.11|359.41|361.26|359.56|361.07|359.37|24
1729790330000|2024-10-24 17:18:50|361.1|359.4|361.22|359.52|361.24|359.54|361.1|359.4|19
1729790340000|2024-10-24 17:19:00|361.23|359.53|361.26|359.56|361.27|359.57|361.13|359.43|21
1729790350000|2024-10-24 17:19:10|361.27|359.57|361.25|359.55|361.28|359.58|361.21|359.51|14
1729790360000|2024-10-24 17:19:20|361.24|359.54|361.24|359.54|361.26|359.56|361.16|359.46|23
1729790370000|2024-10-24 17:19:30|361.25|359.55|361.26|359.56|361.26|359.56|361.23|359.53|8
1729790380000|2024-10-24 17:19:40|361.25|359.55|361.3|359.6|361.3|359.6|361.25|359.55|5
1729790390000|2024-10-24 17:19:50|361.29|359.59|361.31|359.61|361.31|359.61|361.28|359.58|5
1729790400000|2024-10-24 17:20:00|361.3|359.6|361.51|359.81|361.51|359.81|361.3|359.6|6
1729790410000|2024-10-24 17:20:10|361.52|359.82|361.86|360.16|361.93|360.23|361.52|359.82|23
1729790420000|2024-10-24 17:20:20|361.85|360.15|361.49|359.79|361.86|360.16|361.48|359.78|22
1729790430000|2024-10-24 17:20:30|361.5|359.8|361.46|359.76|361.52|359.82|361.46|359.76|23
1729790440000|2024-10-24 17:20:40|361.45|359.75|361.31|359.61|361.45|359.75|361.31|359.61|19
1729790450000|2024-10-24 17:20:50|361.32|359.62|361.33|359.63|361.34|359.64|361.28|359.58|17
1729790460000|2024-10-24 17:21:00|361.32|359.62|361.34|359.64|361.34|359.64|361.3|359.6|13
1729790470000|2024-10-24 17:21:10|361.33|359.63|361.28|359.58|361.34|359.64|361.26|359.56|24
1729790480000|2024-10-24 17:21:20|361.31|359.61|361.28|359.58|361.34|359.64|361.27|359.57|20
1729790490000|2024-10-24 17:21:30|361.31|359.61|361.24|359.54|361.32|359.62|361.24|359.54|14
1729790500000|2024-10-24 17:21:40|361.27|359.57|361.26|359.56|361.33|359.63|361.26|359.56|14
1729790510000|2024-10-24 17:21:50|361.29|359.59|361.29|359.59|361.34|359.64|361.23|359.53|19
1729790520000|2024-10-24 17:22:00|361.28|359.58|361.26|359.56|361.33|359.63|361.24|359.54|19
1729790530000|2024-10-24 17:22:10|361.25|359.55|361.32|359.62|361.32|359.62|361.17|359.47|22
1729790540000|2024-10-24 17:22:20|361.34|359.64|361.36|359.66|361.37|359.67|361.32|359.62|18
1729790550000|2024-10-24 17:22:30|361.35|359.65|361.27|359.57|361.37|359.67|361.27|359.57|17
1729790560000|2024-10-24 17:22:40|361.28|359.58|361.25|359.55|361.29|359.59|361.2|359.5|24
1729790570000|2024-10-24 17:22:50|361.24|359.54|361.23|359.53|361.26|359.56|361.22|359.52|11
1729790580000|2024-10-24 17:23:00|361.24|359.54|361.15|359.45|361.24|359.54|361.11|359.41|17
1729790620000|2024-10-24 17:23:40|361.2|359.5|361.21|359.51|361.25|359.55|361.2|359.5|5
1729790630000|2024-10-24 17:23:50|361.22|359.52|361.18|359.48|361.24|359.54|361.18|359.48|5
1729790640000|2024-10-24 17:24:00|361.17|359.47|361.15|359.45|361.19|359.49|361.15|359.45|24
1729790650000|2024-10-24 17:24:10|361.16|359.46|361.17|359.47|361.21|359.51|361.15|359.45|20
1729790660000|2024-10-24 17:24:20|361.18|359.48|361.15|359.45|361.18|359.48|361.13|359.43|12
1729790670000|2024-10-24 17:24:30|361.13|359.43|361.15|359.45|361.15|359.45|361.12|359.42|11
1729790680000|2024-10-24 17:24:40|361.2|359.5|361.25|359.55|361.26|359.56|361.2|359.5|5
1729790690000|2024-10-24 17:24:50|361.24|359.54|361.37|359.67|361.37|359.67|361.24|359.54|6
1729790700000|2024-10-24 17:25:00|361.42|359.72|361.73|360.03|361.79|360.09|361.42|359.72|13
1729790710000|2024-10-24 17:25:10|361.71|360.01|361.4|359.7|361.71|360.01|361.4|359.7|8
1729790750000|2024-10-24 17:25:50|361.39|359.69|361.15|359.45|361.39|359.69|361.15|359.45|3
1729790760000|2024-10-24 17:26:00|361.19|359.49|361.15|359.45|361.19|359.49|361.15|359.45|15
1729790770000|2024-10-24 17:26:10|361.14|359.44|361.15|359.45|361.15|359.45|361.14|359.44|2
1729790810000|2024-10-24 17:26:50|361.22|359.52|361.3|359.6|361.3|359.6|361.22|359.52|5
1729790820000|2024-10-24 17:27:00|361.28|359.58|361.49|359.79|361.55|359.85|361.24|359.54|24
1729790830000|2024-10-24 17:27:10|361.52|359.82|361.56|359.86|361.56|359.86|361.52|359.82|16
1729790840000|2024-10-24 17:27:20|361.57|359.87|361.56|359.86|361.6|359.9|361.51|359.81|10
1729790850000|2024-10-24 17:27:30|361.54|359.84|361.82|360.12|361.84|360.14|361.52|359.82|18
1729790860000|2024-10-24 17:27:40|361.86|360.16|362.19|360.49|362.23|360.53|361.85|360.15|20
1729790870000|2024-10-24 17:27:50|362.18|360.48|362.15|360.45|362.18|360.48|362.11|360.41|15
1729790880000|2024-10-24 17:28:00|362.2|360.5|362.24|360.54|362.34|360.64|362.2|360.5|23
1729790890000|2024-10-24 17:28:10|362.25|360.55|362.11|360.41|362.29|360.59|362.1|360.4|15
1729790900000|2024-10-24 17:28:20|362.1|360.4|362.26|360.56|362.26|360.56|362.02|360.32|17
1729790910000|2024-10-24 17:28:30|362.3|360.6|362.65|360.95|362.65|360.95|362.3|360.6|12
1729790920000|2024-10-24 17:28:40|362.64|360.94|362.5|360.8|362.66|360.96|362.46|360.76|20
1729790930000|2024-10-24 17:28:50|362.51|360.81|362.6|360.9|362.6|360.9|362.5|360.8|14
1729790940000|2024-10-24 17:29:00|362.62|360.92|362.41|360.71|362.68|360.98|362.41|360.71|17
1729790950000|2024-10-24 17:29:10|362.4|360.7|362.31|360.61|362.4|360.7|362.28|360.58|15
1729790960000|2024-10-24 17:29:20|362.32|360.62|362.11|360.41|362.32|360.62|362.11|360.41|17
1729790970000|2024-10-24 17:29:30|362.09|360.39|362.12|360.42|362.12|360.42|362.08|360.38|11
1729790980000|2024-10-24 17:29:40|362.11|360.41|362.03|360.33|362.11|360.41|362.02|360.32|4
1729790990000|2024-10-24 17:29:50|362.05|360.35|362.03|360.33|362.08|360.38|362.02|360.32|11
1729791000000|2024-10-24 17:30:00|362.04|360.34|361.91|360.21|362.04|360.34|361.8|360.1|16
1729791010000|2024-10-24 17:30:10|361.94|360.24|362.19|360.49|362.19|360.49|361.94|360.24|19
1729791020000|2024-10-24 17:30:20|362.2|360.5|362.43|360.73|362.49|360.79|362.2|360.5|22
1729791030000|2024-10-24 17:30:30|362.46|360.76|362.2|360.5|362.46|360.76|362.19|360.49|16
1729791040000|2024-10-24 17:30:40|362.21|360.51|362.23|360.53|362.23|360.53|362.19|360.49|17
1729791050000|2024-10-24 17:30:50|362.22|360.52|362.24|360.54|362.24|360.54|362.21|360.51|15
1729791060000|2024-10-24 17:31:00|362.23|360.53|362.22|360.52|362.24|360.54|362.12|360.42|26
1729791070000|2024-10-24 17:31:10|362.23|360.53|362.46|360.76|362.48|360.78|362.23|360.53|21
1729791080000|2024-10-24 17:31:20|362.47|360.77|362.57|360.87|362.57|360.87|362.47|360.77|13
1729791090000|2024-10-24 17:31:30|362.6|360.9|362.63|360.93|362.67|360.97|362.47|360.77|21
1729791100000|2024-10-24 17:31:40|362.62|360.92|362.28|360.58|362.68|360.98|362.28|360.58|26
1729791110000|2024-10-24 17:31:50|362.29|360.59|362.04|360.34|362.31|360.61|362.03|360.33|16
1729791120000|2024-10-24 17:32:00|362.1|360.4|361.99|360.29|362.12|360.42|361.95|360.25|22
1729791130000|2024-10-24 17:32:10|361.98|360.28|362.16|360.46|362.16|360.46|361.85|360.15|26
1729791140000|2024-10-24 17:32:20|362.15|360.45|362.21|360.51|362.22|360.52|362.08|360.38|27
1729791150000|2024-10-24 17:32:30|362.22|360.52|362.17|360.47|362.31|360.61|362.14|360.44|24
1729791160000|2024-10-24 17:32:40|362.19|360.49|362.15|360.45|362.19|360.49|362.12|360.42|14
1729791170000|2024-10-24 17:32:50|362.17|360.47|362.18|360.48|362.18|360.48|362.17|360.47|2
1729791180000|2024-10-24 17:33:00|362.17|360.47|362.58|360.88|362.58|360.88|362.09|360.39|22
1729791190000|2024-10-24 17:33:10|362.55|360.85|362.52|360.82|362.65|360.95|362.52|360.82|26
1729791200000|2024-10-24 17:33:20|362.51|360.81|362.49|360.79|362.54|360.84|362.44|360.74|7
1729791210000|2024-10-24 17:33:30|362.47|360.77|362.35|360.65|362.47|360.77|362.32|360.62|18
1729791220000|2024-10-24 17:33:40|362.37|360.67|362.34|360.64|362.4|360.7|362.31|360.61|21
1729791230000|2024-10-24 17:33:50|362.32|360.62|362.46|360.76|362.5|360.8|362.32|360.62|15
1729791240000|2024-10-24 17:34:00|362.48|360.78|362.42|360.72|362.52|360.82|362.39|360.69|22
1729791250000|2024-10-24 17:34:10|362.43|360.73|362.44|360.74|362.44|360.74|362.43|360.73|6
1729791260000|2024-10-24 17:34:20|362.43|360.73|362.25|360.55|362.44|360.74|362.24|360.54|14
1729791270000|2024-10-24 17:34:30|362.26|360.56|362.24|360.54|362.35|360.65|362.24|360.54|14
1729791280000|2024-10-24 17:34:40|362.22|360.52|362.05|360.35|362.22|360.52|362.05|360.35|25
1729791290000|2024-10-24 17:34:50|362.04|360.34|362.13|360.43|362.13|360.43|362.04|360.34|13
1729791300000|2024-10-24 17:35:00|362.14|360.44|362.26|360.56|362.26|360.56|362.12|360.42|15
1729791310000|2024-10-24 17:35:10|362.23|360.53|362.27|360.57|362.29|360.59|362.23|360.53|15
1729791320000|2024-10-24 17:35:20|362.28|360.58|362.28|360.58|362.28|360.58|362.25|360.55|10
1729791330000|2024-10-24 17:35:30|362.29|360.59|362.38|360.68|362.39|360.69|362.29|360.59|14
1729791340000|2024-10-24 17:35:40|362.39|360.69|362.33|360.63|362.4|360.7|362.33|360.63|15
1729791350000|2024-10-24 17:35:50|362.31|360.61|362.26|360.56|362.31|360.61|362.26|360.56|4
1729791360000|2024-10-24 17:36:00|362.27|360.57|362.25|360.55|362.3|360.6|362.25|360.55|19
1729791370000|2024-10-24 17:36:10|362.21|360.51|362.23|360.53|362.23|360.53|362.1|360.4|15
1729791380000|2024-10-24 17:36:20|362.22|360.52|362.26|360.56|362.26|360.56|362.22|360.52|7
1729791390000|2024-10-24 17:36:30|362.3|360.6|362.26|360.56|362.3|360.6|362.26|360.56|3
1729791400000|2024-10-24 17:36:40|362.27|360.57|362.32|360.62|362.34|360.64|362.25|360.55|17
1729791410000|2024-10-24 17:36:50|362.33|360.63|362.35|360.65|362.37|360.67|362.32|360.62|17
1729791420000|2024-10-24 17:37:00|362.36|360.66|362.36|360.66|362.37|360.67|362.34|360.64|9
1729791430000|2024-10-24 17:37:10|362.35|360.65|362.19|360.49|362.35|360.65|362.16|360.46|17
1729791440000|2024-10-24 17:37:20|362.16|360.46|362.12|360.42|362.18|360.48|362.11|360.41|17
1729791450000|2024-10-24 17:37:30|362.13|360.43|362.28|360.58|362.3|360.6|362.13|360.43|17
1729791460000|2024-10-24 17:37:40|362.27|360.57|362.26|360.56|362.27|360.57|362.19|360.49|15
1729791470000|2024-10-24 17:37:50|362.25|360.55|362.26|360.56|362.26|360.56|362.23|360.53|18
1729791480000|2024-10-24 17:38:00|362.24|360.54|362.23|360.53|362.26|360.56|362.23|360.53|5
1729791530000|2024-10-24 17:38:50|362.18|360.48|362.13|360.43|362.18|360.48|362.11|360.41|7
1729791540000|2024-10-24 17:39:00|362.14|360.44|362.14|360.44|362.15|360.45|362.12|360.42|6
1729791550000|2024-10-24 17:39:10|362.12|360.42|362.18|360.48|362.2|360.5|362.12|360.42|11
1729791560000|2024-10-24 17:39:20|362.17|360.47|362.13|360.43|362.17|360.47|362.11|360.41|19
1729791570000|2024-10-24 17:39:30|362.14|360.44|362.12|360.42|362.17|360.47|362.12|360.42|16
1729791580000|2024-10-24 17:39:40|362.08|360.38|362.02|360.32|362.08|360.38|361.89|360.19|20
1729791590000|2024-10-24 17:39:50|362.03|360.33|362.02|360.32|362.03|360.33|362.01|360.31|13
1729791600000|2024-10-24 17:40:00|362.03|360.33|362.17|360.47|362.17|360.47|362.02|360.32|17
1729791610000|2024-10-24 17:40:10|362.15|360.45|362.06|360.36|362.21|360.51|362.04|360.34|25
1729791620000|2024-10-24 17:40:20|362.04|360.34|362.19|360.49|362.19|360.49|362.04|360.34|23
1729791630000|2024-10-24 17:40:30|362.2|360.5|362.12|360.42|362.2|360.5|362.1|360.4|18
1729791640000|2024-10-24 17:40:40|362.13|360.43|362.15|360.45|362.24|360.54|362.11|360.41|15
1729791650000|2024-10-24 17:40:50|362.16|360.46|361.8|360.1|362.16|360.46|361.8|360.1|16
1729791670000|2024-10-24 17:41:10|361.76|360.06|361.75|360.05|361.76|360.06|361.69|359.99|11
1729791680000|2024-10-24 17:41:20|361.76|360.06|361.66|359.96|361.77|360.07|361.66|359.96|21
1729791690000|2024-10-24 17:41:30|361.64|359.94|361.68|359.98|361.69|359.99|361.64|359.94|14
1729791700000|2024-10-24 17:41:40|361.69|359.99|361.71|360.01|361.72|360.02|361.68|359.98|12
1729791710000|2024-10-24 17:41:50|361.7|360|361.69|359.99|361.71|360.01|361.68|359.98|8
1729791720000|2024-10-24 17:42:00|361.7|360|361.58|359.88|361.72|360.02|361.58|359.88|13
1729791760000|2024-10-24 17:42:40|361.57|359.87|361.43|359.73|361.57|359.87|361.4|359.7|10
1729791770000|2024-10-24 17:42:50|361.44|359.74|361.53|359.83|361.55|359.85|361.43|359.73|18
1729791780000|2024-10-24 17:43:00|361.54|359.84|361.46|359.76|361.59|359.89|361.45|359.75|18
1729791790000|2024-10-24 17:43:10|361.47|359.77|361.49|359.79|361.49|359.79|361.41|359.71|14
1729791800000|2024-10-24 17:43:20|361.5|359.8|361.51|359.81|361.52|359.82|361.49|359.79|14
1729791810000|2024-10-24 17:43:30|361.52|359.82|361.54|359.84|361.57|359.87|361.5|359.8|21
1729791820000|2024-10-24 17:43:40|361.55|359.85|361.58|359.88|361.58|359.88|361.5|359.8|9
1729791830000|2024-10-24 17:43:50|361.57|359.87|361.57|359.87|361.59|359.89|361.55|359.85|9
1729791840000|2024-10-24 17:44:00|361.56|359.86|361.57|359.87|361.59|359.89|361.56|359.86|8
1729791850000|2024-10-24 17:44:10|361.56|359.86|361.44|359.74|361.58|359.88|361.42|359.72|15
1729791860000|2024-10-24 17:44:20|361.45|359.75|361.51|359.81|361.53|359.83|361.44|359.74|10
1729791870000|2024-10-24 17:44:30|361.53|359.83|361.53|359.83|361.53|359.83|361.52|359.82|5
1729791880000|2024-10-24 17:44:40|361.52|359.82|361.43|359.73|361.53|359.83|361.43|359.73|14
1729791890000|2024-10-24 17:44:50|361.45|359.75|361.44|359.74|361.45|359.75|361.43|359.73|3
1729791900000|2024-10-24 17:45:00|361.45|359.75|361.46|359.76|361.54|359.84|361.45|359.75|16
1729791910000|2024-10-24 17:45:10|361.45|359.75|361.54|359.84|361.54|359.84|361.45|359.75|20
1729791920000|2024-10-24 17:45:20|361.55|359.85|361.41|359.71|361.56|359.86|361.37|359.67|22
1729791930000|2024-10-24 17:45:30|361.4|359.7|361.44|359.74|361.45|359.75|361.38|359.68|12
1729791940000|2024-10-24 17:45:40|361.46|359.76|361.39|359.69|361.5|359.8|361.39|359.69|18
1729791950000|2024-10-24 17:45:50|361.38|359.68|361.44|359.74|361.44|359.74|361.38|359.68|19
1729791960000|2024-10-24 17:46:00|361.45|359.75|361.89|360.19|361.92|360.22|361.45|359.75|23
1729791970000|2024-10-24 17:46:10|361.91|360.21|361.97|360.27|361.97|360.27|361.87|360.17|13
1729791990000|2024-10-24 17:46:30|362.05|360.35|362.15|360.45|362.16|360.46|362.05|360.35|13
1729792000000|2024-10-24 17:46:40|362.14|360.44|361.94|360.24|362.15|360.45|361.93|360.23|18
1729792010000|2024-10-24 17:46:50|361.92|360.22|361.89|360.19|361.92|360.22|361.85|360.15|10
1729792020000|2024-10-24 17:47:00|361.87|360.17|361.84|360.14|361.87|360.17|361.84|360.14|2
1729792040000|2024-10-24 17:47:20|361.75|360.05|361.62|359.92|361.75|360.05|361.62|359.92|15
1729792050000|2024-10-24 17:47:30|361.65|359.95|361.62|359.92|361.65|359.95|361.62|359.92|2
1729792080000|2024-10-24 17:48:00|361.48|359.78|361.26|359.56|361.48|359.78|361.17|359.47|9
1729792090000|2024-10-24 17:48:10|361.27|359.57|361.24|359.54|361.3|359.6|361.21|359.51|25
1729792100000|2024-10-24 17:48:20|361.23|359.53|361.17|359.47|361.23|359.53|361.17|359.47|7
1729792110000|2024-10-24 17:48:30|361.22|359.52|361.24|359.54|361.27|359.57|361.2|359.5|11
1729792120000|2024-10-24 17:48:40|361.22|359.52|361.01|359.31|361.22|359.52|361.01|359.31|21
1729792130000|2024-10-24 17:48:50|361.02|359.32|361.11|359.41|361.11|359.41|361.01|359.31|17
1729792140000|2024-10-24 17:49:00|361.1|359.4|361.06|359.36|361.16|359.46|361.06|359.36|15
1729792150000|2024-10-24 17:49:10|361.05|359.35|361.04|359.34|361.1|359.4|360.99|359.29|18
1729792160000|2024-10-24 17:49:20|361|359.3|360.95|359.25|361.03|359.33|360.95|359.25|12
1729792170000|2024-10-24 17:49:30|360.97|359.27|360.95|359.25|360.97|359.27|360.95|359.25|4
1729792210000|2024-10-24 17:50:10|361|359.3|361.07|359.37|361.09|359.39|361|359.3|18
1729792220000|2024-10-24 17:50:20|361.09|359.39|361.01|359.31|361.09|359.39|360.99|359.29|16
1729792230000|2024-10-24 17:50:30|361.02|359.32|360.99|359.29|361.03|359.33|360.99|359.29|17
1729792240000|2024-10-24 17:50:40|360.98|359.28|361.11|359.41|361.12|359.42|360.98|359.28|9
1729792250000|2024-10-24 17:50:50|361.1|359.4|361.02|359.32|361.11|359.41|361.02|359.32|9
1729792260000|2024-10-24 17:51:00|361.01|359.31|361.08|359.38|361.09|359.39|360.99|359.29|17
1729792270000|2024-10-24 17:51:10|361.09|359.39|361.11|359.41|361.12|359.42|361.07|359.37|15
1729792280000|2024-10-24 17:51:20|361.1|359.4|361.14|359.44|361.17|359.47|361.07|359.37|15
1729792290000|2024-10-24 17:51:30|361.08|359.38|361.03|359.33|361.09|359.39|361.03|359.33|14
1729792300000|2024-10-24 17:51:40|361.04|359.34|360.97|359.27|361.04|359.34|360.97|359.27|15
1729792310000|2024-10-24 17:51:50|360.98|359.28|361.05|359.35|361.06|359.36|360.97|359.27|12
1729792320000|2024-10-24 17:52:00|361.06|359.36|360.95|359.25|361.06|359.36|360.95|359.25|6
1729792340000|2024-10-24 17:52:20|360.97|359.27|360.96|359.26|360.97|359.27|360.96|359.26|4
1729792350000|2024-10-24 17:52:30|360.95|359.25|360.95|359.25|360.96|359.26|360.95|359.25|3
1729792360000|2024-10-24 17:52:40|360.94|359.24|360.94|359.24|360.94|359.24|360.94|359.24|1
1729792370000|2024-10-24 17:52:50|360.93|359.23|360.92|359.22|360.93|359.23|360.91|359.21|5
1729792380000|2024-10-24 17:53:00|360.91|359.21|360.82|359.12|360.91|359.21|360.78|359.08|8
1729792390000|2024-10-24 17:53:10|360.81|359.11|360.81|359.11|360.82|359.12|360.78|359.08|22
1729792400000|2024-10-24 17:53:20|360.8|359.1|360.78|359.08|360.82|359.12|360.78|359.08|7
1729792410000|2024-10-24 17:53:30|360.76|359.06|360.81|359.11|360.81|359.11|360.72|359.02|11
1729792420000|2024-10-24 17:53:40|360.83|359.13|360.72|359.02|360.83|359.13|360.72|359.02|13
1729792430000|2024-10-24 17:53:50|360.73|359.03|360.75|359.05|360.77|359.07|360.73|359.03|14
1729792440000|2024-10-24 17:54:00|360.76|359.06|360.72|359.02|360.77|359.07|360.72|359.02|11
1729792450000|2024-10-24 17:54:10|360.73|359.03|360.74|359.04|360.77|359.07|360.72|359.02|11
1729792460000|2024-10-24 17:54:20|360.75|359.05|360.75|359.05|360.75|359.05|360.74|359.04|9
1729792470000|2024-10-24 17:54:30|360.74|359.04|360.72|359.02|360.75|359.05|360.72|359.02|8
1729792480000|2024-10-24 17:54:40|360.73|359.03|360.79|359.09|360.81|359.11|360.72|359.02|10
1729792490000|2024-10-24 17:54:50|360.78|359.08|360.76|359.06|360.78|359.08|360.76|359.06|10
1729792500000|2024-10-24 17:55:00|360.75|359.05|360.78|359.08|360.8|359.1|360.75|359.05|17
1729792510000|2024-10-24 17:55:10|360.79|359.09|360.78|359.08|360.81|359.11|360.75|359.05|14
1729792520000|2024-10-24 17:55:20|360.77|359.07|360.85|359.15|360.86|359.16|360.75|359.05|16
1729792530000|2024-10-24 17:55:30|360.86|359.16|360.87|359.17|360.98|359.28|360.86|359.16|12
1729792540000|2024-10-24 17:55:40|360.86|359.16|360.72|359.02|360.86|359.16|360.72|359.02|12
1729792550000|2024-10-24 17:55:50|360.73|359.03|360.72|359.02|360.76|359.06|360.72|359.02|8
1729792560000|2024-10-24 17:56:00|360.74|359.04|360.72|359.02|360.74|359.04|360.72|359.02|2
1729792590000|2024-10-24 17:56:30|360.68|358.98|360.65|358.95|360.68|358.98|360.65|358.95|2
1729792610000|2024-10-24 17:56:50|360.64|358.94|360.64|358.94|360.64|358.94|360.64|358.94|1
1729792620000|2024-10-24 17:57:00|360.63|358.93|360.31|358.61|360.63|358.93|360.31|358.61|10
1729792630000|2024-10-24 17:57:10|360.3|358.6|360.3|358.6|360.31|358.61|360.3|358.6|3
1729792640000|2024-10-24 17:57:20|360.28|358.58|360.24|358.54|360.28|358.58|360.24|358.54|3
1729792680000|2024-10-24 17:58:00|360.23|358.53|360.24|358.54|360.24|358.54|360.22|358.52|3
1729792690000|2024-10-24 17:58:10|360.23|358.53|360.23|358.53|360.24|358.54|360.23|358.53|3
1729792700000|2024-10-24 17:58:20|360.22|358.52|360.21|358.51|360.22|358.52|360.21|358.51|2
1729792710000|2024-10-24 17:58:30|360.2|358.5|360.2|358.5|360.2|358.5|360.2|358.5|1
1729792730000|2024-10-24 17:58:50|360.19|358.49|360.18|358.48|360.2|358.5|360.18|358.48|4
1729792740000|2024-10-24 17:59:00|360.17|358.47|360.17|358.47|360.17|358.47|360.17|358.47|1
1729792780000|2024-10-24 17:59:40|360.09|358.39|360.07|358.37|360.09|358.39|360.07|358.37|3
1729792810000|2024-10-24 18:00:10|360.06|358.36|359.94|358.24|360.07|358.37|359.9|358.2|12
1729792820000|2024-10-24 18:00:20|359.95|358.25|360.06|358.36|360.07|358.37|359.91|358.21|21
1729792830000|2024-10-24 18:00:30|360.02|358.32|360.05|358.35|360.05|358.35|360.02|358.32|14
1729792840000|2024-10-24 18:00:40|360.04|358.34|360.02|358.32|360.05|358.35|360.02|358.32|9
1729792850000|2024-10-24 18:00:50|360.03|358.33|359.87|358.17|360.03|358.33|359.87|358.17|11
1729792860000|2024-10-24 18:01:00|359.88|358.18|359.88|358.18|359.88|358.18|359.87|358.17|5
1729792880000|2024-10-24 18:01:20|359.87|358.17|359.93|358.23|359.93|358.23|359.85|358.15|6
1729792890000|2024-10-24 18:01:30|360.05|358.35|360.05|358.35|360.05|358.35|360.02|358.32|9
1729792900000|2024-10-24 18:01:40|360.16|358.46|360.53|358.83|360.54|358.84|360.14|358.44|14
1729792910000|2024-10-24 18:01:50|360.58|358.88|360.54|358.84|360.61|358.91|360.54|358.84|6
1729792940000|2024-10-24 18:02:20|360.47|358.77|360.35|358.65|360.47|358.77|360.35|358.65|13
1729792950000|2024-10-24 18:02:30|360.34|358.64|360.34|358.64|360.4|358.7|360.28|358.58|18
1729792960000|2024-10-24 18:02:40|360.32|358.62|360.09|358.39|360.33|358.63|360.09|358.39|24
1729792970000|2024-10-24 18:02:50|360.11|358.41|359.98|358.28|360.11|358.41|359.98|358.28|11
1729792980000|2024-10-24 18:03:00|359.97|358.27|359.84|358.14|359.97|358.27|359.82|358.12|22
1729792990000|2024-10-24 18:03:10|359.85|358.15|359.84|358.14|359.9|358.2|359.84|358.14|13
1729793000000|2024-10-24 18:03:20|359.86|358.16|359.85|358.15|359.86|358.16|359.85|358.15|2
1729793010000|2024-10-24 18:03:30|359.88|358.18|359.88|358.18|359.88|358.18|359.86|358.16|4
1729793020000|2024-10-24 18:03:40|359.87|358.17|359.87|358.17|359.88|358.18|359.87|358.17|3
1729793030000|2024-10-24 18:03:50|359.89|358.19|359.92|358.22|359.92|358.22|359.89|358.19|10
1729793040000|2024-10-24 18:04:00|359.91|358.21|360.13|358.43|360.16|358.46|359.91|358.21|16
1729793050000|2024-10-24 18:04:10|360.14|358.44|360.16|358.46|360.17|358.47|360.14|358.44|5
1729793060000|2024-10-24 18:04:20|360.17|358.47|360.18|358.48|360.18|358.48|360.12|358.42|12
1729793070000|2024-10-24 18:04:30|360.19|358.49|360.3|358.6|360.3|358.6|360.19|358.49|4
1729793080000|2024-10-24 18:04:40|360.28|358.58|360.37|358.67|360.37|358.67|360.27|358.57|9
1729793090000|2024-10-24 18:04:50|360.33|358.63|360.3|358.6|360.33|358.63|360.29|358.59|12
1729793100000|2024-10-24 18:05:00|360.25|358.55|360.1|358.4|360.25|358.55|360.1|358.4|19
1729793110000|2024-10-24 18:05:10|360.12|358.42|360.15|358.45|360.17|358.47|360.1|358.4|15
1729793120000|2024-10-24 18:05:20|360.16|358.46|360.16|358.46|360.17|358.47|360.13|358.43|8
1729793130000|2024-10-24 18:05:30|360.17|358.47|360.36|358.66|360.37|358.67|360.17|358.47|14
1729793140000|2024-10-24 18:05:40|360.35|358.65|360.38|358.68|360.39|358.69|360.33|358.63|14
1729793150000|2024-10-24 18:05:50|360.39|358.69|360.39|358.69|360.55|358.85|360.36|358.66|22
1729793160000|2024-10-24 18:06:00|360.38|358.68|360.48|358.78|360.48|358.78|360.37|358.67|17
1729793170000|2024-10-24 18:06:10|360.47|358.77|360.4|358.7|360.58|358.88|360.4|358.7|18
1729793180000|2024-10-24 18:06:20|360.41|358.71|360.44|358.74|360.46|358.76|360.4|358.7|13
1729793190000|2024-10-24 18:06:30|360.48|358.78|360.47|358.77|360.5|358.8|360.47|358.77|5
1729793200000|2024-10-24 18:06:40|360.48|358.78|360.73|359.03|360.73|359.03|360.47|358.77|13
1729793210000|2024-10-24 18:06:50|360.72|359.02|360.93|359.23|360.93|359.23|360.72|359.02|5
1729793220000|2024-10-24 18:07:00|360.92|359.22|360.88|359.18|360.92|359.22|360.87|359.17|14
1729793230000|2024-10-24 18:07:10|360.87|359.17|360.76|359.06|360.87|359.17|360.76|359.06|10
1729793250000|2024-10-24 18:07:30|360.64|358.94|360.55|358.85|360.64|358.94|360.55|358.85|2
1729793260000|2024-10-24 18:07:40|360.54|358.84|360.54|358.84|360.54|358.84|360.54|358.84|1
1729793280000|2024-10-24 18:08:00|360.44|358.74|360.28|358.58|360.44|358.74|360.28|358.58|9
1729793290000|2024-10-24 18:08:10|360.29|358.59|360.45|358.75|360.46|358.76|360.29|358.59|15
1729793300000|2024-10-24 18:08:20|360.42|358.72|360.36|358.66|360.44|358.74|360.36|358.66|8
1729793310000|2024-10-24 18:08:30|360.37|358.67|360.43|358.73|360.45|358.75|360.37|358.67|10
1729793320000|2024-10-24 18:08:40|360.42|358.72|360.35|358.65|360.42|358.72|360.31|358.61|15
1729793330000|2024-10-24 18:08:50|360.37|358.67|360.36|358.66|360.42|358.72|360.33|358.63|15
1729793340000|2024-10-24 18:09:00|360.35|358.65|360.3|358.6|360.36|358.66|360.3|358.6|16
1729793350000|2024-10-24 18:09:10|360.29|358.59|360.25|358.55|360.33|358.63|360.25|358.55|16
1729793360000|2024-10-24 18:09:20|360.24|358.54|360.28|358.58|360.31|358.61|360.24|358.54|13
1729793370000|2024-10-24 18:09:30|360.27|358.57|360.27|358.57|360.28|358.58|360.26|358.56|11
1729793380000|2024-10-24 18:09:40|360.28|358.58|360.32|358.62|360.32|358.62|360.27|358.57|5
1729793390000|2024-10-24 18:09:50|360.31|358.61|360.31|358.61|360.32|358.62|360.28|358.58|9
1729793400000|2024-10-24 18:10:00|360.33|358.63|360.34|358.64|360.38|358.68|360.33|358.63|7
1729793410000|2024-10-24 18:10:10|360.4|358.7|360.32|358.62|360.4|358.7|360.32|358.62|8
1729793420000|2024-10-24 18:10:20|360.31|358.61|360.28|358.58|360.31|358.61|360.24|358.54|9
1729793430000|2024-10-24 18:10:30|360.27|358.57|360.24|358.54|360.28|358.58|360.24|358.54|11
1729793440000|2024-10-24 18:10:40|360.23|358.53|360.24|358.54|360.24|358.54|360.2|358.5|5
1729793470000|2024-10-24 18:11:10|360.25|358.55|360.29|358.59|360.3|358.6|360.25|358.55|13
1729793480000|2024-10-24 18:11:20|360.28|358.58|360.24|358.54|360.29|358.59|360.24|358.54|13
1729793490000|2024-10-24 18:11:30|360.23|358.53|360.23|358.53|360.23|358.53|360.23|358.53|1
1729793500000|2024-10-24 18:11:40|360.22|358.52|360.32|358.62|360.32|358.62|360.22|358.52|13
1729793510000|2024-10-24 18:11:50|360.33|358.63|360.39|358.69|360.39|358.69|360.31|358.61|7
1729793520000|2024-10-24 18:12:00|360.38|358.68|360.75|359.05|360.9|359.2|360.38|358.68|17
1729793530000|2024-10-24 18:12:10|360.74|359.04|360.73|359.03|360.75|359.05|360.73|359.03|4
1729793540000|2024-10-24 18:12:20|360.62|358.92|360.67|358.97|360.68|358.98|360.56|358.86|13
1729793550000|2024-10-24 18:12:30|360.66|358.96|360.58|358.88|360.66|358.96|360.53|358.83|12
1729793560000|2024-10-24 18:12:40|360.59|358.89|360.55|358.85|360.59|358.89|360.55|358.85|7
1729793570000|2024-10-24 18:12:50|360.58|358.88|360.57|358.87|360.58|358.88|360.57|358.87|2
1729793580000|2024-10-24 18:13:00|360.56|358.86|360.59|358.89|360.6|358.9|360.56|358.86|17
1729793590000|2024-10-24 18:13:10|360.58|358.88|360.51|358.81|360.58|358.88|360.51|358.81|8
1729793600000|2024-10-24 18:13:20|360.54|358.84|360.56|358.86|360.56|358.86|360.54|358.84|2
1729793610000|2024-10-24 18:13:30|360.55|358.85|360.55|358.85|360.57|358.87|360.55|358.85|4
1729793620000|2024-10-24 18:13:40|360.56|358.86|360.56|358.86|360.58|358.88|360.55|358.85|9
1729793630000|2024-10-24 18:13:50|360.57|358.87|360.52|358.82|360.57|358.87|360.51|358.81|14
1729793640000|2024-10-24 18:14:00|360.51|358.81|360.51|358.81|360.51|358.81|360.51|358.81|1
1729793650000|2024-10-24 18:14:10|360.54|358.84|360.54|358.84|360.58|358.88|360.53|358.83|9
1729793660000|2024-10-24 18:14:20|360.56|358.86|360.59|358.89|360.59|358.89|360.55|358.85|7
1729793670000|2024-10-24 18:14:30|360.58|358.88|360.53|358.83|360.7|359|360.53|358.83|20
1729793680000|2024-10-24 18:14:40|360.54|358.84|360.51|358.81|360.56|358.86|360.51|358.81|10
1729793700000|2024-10-24 18:15:00|360.5|358.8|360.49|358.79|360.5|358.8|360.49|358.79|2
1729793710000|2024-10-24 18:15:10|360.5|358.8|360.51|358.81|360.51|358.81|360.5|358.8|4
1729793720000|2024-10-24 18:15:20|360.5|358.8|360.34|358.64|360.5|358.8|360.28|358.58|7
1729793730000|2024-10-24 18:15:30|360.35|358.65|360.44|358.74|360.46|358.76|360.35|358.65|14
1729793740000|2024-10-24 18:15:40|360.45|358.75|360.45|358.75|360.49|358.79|360.44|358.74|17
1729793750000|2024-10-24 18:15:50|360.46|358.76|360.51|358.81|360.51|358.81|360.38|358.68|21
1729793760000|2024-10-24 18:16:00|360.49|358.79|360.59|358.89|360.67|358.97|360.49|358.79|16
1729793770000|2024-10-24 18:16:10|360.6|358.9|360.51|358.81|360.62|358.92|360.51|358.81|10
1729793790000|2024-10-24 18:16:30|360.38|358.68|360.32|358.62|360.38|358.68|360.29|358.59|11
1729793800000|2024-10-24 18:16:40|360.31|358.61|360.41|358.71|360.41|358.71|360.31|358.61|8
1729793810000|2024-10-24 18:16:50|360.43|358.73|360.51|358.81|360.52|358.82|360.41|358.71|12
1729793820000|2024-10-24 18:17:00|360.53|358.83|360.43|358.73|360.53|358.83|360.43|358.73|17
1729793830000|2024-10-24 18:17:10|360.44|358.74|360.4|358.7|360.44|358.74|360.4|358.7|6
1729793840000|2024-10-24 18:17:20|360.39|358.69|360.41|358.71|360.43|358.73|360.39|358.69|16
1729793850000|2024-10-24 18:17:30|360.42|358.72|360.4|358.7|360.44|358.74|360.4|358.7|12
1729793860000|2024-10-24 18:17:40|360.41|358.71|360.43|358.73|360.43|358.73|360.41|358.71|7
1729793870000|2024-10-24 18:17:50|360.42|358.72|360.54|358.84|360.56|358.86|360.41|358.71|25
1729793880000|2024-10-24 18:18:00|360.56|358.86|360.42|358.72|360.62|358.92|360.42|358.72|26
1729793890000|2024-10-24 18:18:10|360.41|358.71|360.39|358.69|360.44|358.74|360.38|358.68|13
1729793900000|2024-10-24 18:18:20|360.38|358.68|360.54|358.84|360.57|358.87|360.38|358.68|19
1729793910000|2024-10-24 18:18:30|360.56|358.86|360.57|358.87|360.57|358.87|360.53|358.83|17
1729793920000|2024-10-24 18:18:40|360.59|358.89|360.57|358.87|360.59|358.89|360.54|358.84|12
1729793930000|2024-10-24 18:18:50|360.58|358.88|360.88|359.18|360.93|359.23|360.58|358.88|21
1729793940000|2024-10-24 18:19:00|360.87|359.17|360.71|359.01|360.88|359.18|360.71|359.01|11
1729793950000|2024-10-24 18:19:10|360.65|358.95|360.49|358.79|360.65|358.95|360.49|358.79|14
1729793960000|2024-10-24 18:19:20|360.5|358.8|360.49|358.79|360.54|358.84|360.49|358.79|14
1729793970000|2024-10-24 18:19:30|360.51|358.81|360.69|358.99|360.72|359.02|360.5|358.8|17
1729793980000|2024-10-24 18:19:40|360.71|359.01|360.63|358.93|360.72|359.02|360.63|358.93|16
1729793990000|2024-10-24 18:19:50|360.64|358.94|360.89|359.19|360.92|359.22|360.64|358.94|19
1729794000000|2024-10-24 18:20:00|360.9|359.2|361.02|359.32|361.03|359.33|360.89|359.19|21
1729794010000|2024-10-24 18:20:10|361.03|359.33|361.31|359.61|361.31|359.61|361.02|359.32|22
1729794020000|2024-10-24 18:20:20|361.29|359.59|361.31|359.61|361.34|359.64|361.29|359.59|23
1729794030000|2024-10-24 18:20:30|361.32|359.62|361.67|359.97|361.73|360.03|361.31|359.61|18
1729794040000|2024-10-24 18:20:40|361.69|359.99|361.57|359.87|361.69|359.99|361.56|359.86|17
1729794050000|2024-10-24 18:20:50|361.58|359.88|361.57|359.87|361.62|359.92|361.56|359.86|15
1729794060000|2024-10-24 18:21:00|361.56|359.86|361.52|359.82|361.57|359.87|361.51|359.81|13
1729794070000|2024-10-24 18:21:10|361.51|359.81|361.3|359.6|361.51|359.81|361.3|359.6|7
1729794080000|2024-10-24 18:21:20|361.34|359.64|361.38|359.68|361.44|359.74|361.34|359.64|18
1729794090000|2024-10-24 18:21:30|361.37|359.67|361.13|359.43|361.37|359.67|361.12|359.42|20
1729794100000|2024-10-24 18:21:40|361.12|359.42|361.13|359.43|361.21|359.51|361.1|359.4|27
1729794110000|2024-10-24 18:21:50|361.11|359.41|361.03|359.33|361.21|359.51|361.03|359.33|26
1729794120000|2024-10-24 18:22:00|361.06|359.36|360.98|359.28|361.06|359.36|360.93|359.23|20
1729794130000|2024-10-24 18:22:10|360.99|359.29|361.07|359.37|361.07|359.37|360.97|359.27|20
1729794140000|2024-10-24 18:22:20|361.09|359.39|361.05|359.35|361.22|359.52|361.05|359.35|29
1729794150000|2024-10-24 18:22:30|361.07|359.37|360.99|359.29|361.08|359.38|360.95|359.25|22
1729794160000|2024-10-24 18:22:40|360.97|359.27|361.68|359.98|361.69|359.99|360.96|359.26|23
1729794170000|2024-10-24 18:22:50|361.67|359.97|361.66|359.96|361.84|360.14|361.66|359.96|22
1729794180000|2024-10-24 18:23:00|361.65|359.95|361.81|360.11|361.99|360.29|361.59|359.89|19
1729794190000|2024-10-24 18:23:10|361.82|360.12|362.08|360.38|362.08|360.38|361.72|360.02|22
1729794200000|2024-10-24 18:23:20|362.03|360.33|361.92|360.22|362.1|360.4|361.91|360.21|19
1729794210000|2024-10-24 18:23:30|361.91|360.21|361.66|359.96|361.93|360.23|361.62|359.92|24
1729794220000|2024-10-24 18:23:40|361.64|359.94|361.8|360.1|361.9|360.2|361.64|359.94|25
1729794230000|2024-10-24 18:23:50|361.82|360.12|361.93|360.23|361.93|360.23|361.82|360.12|17
1729794240000|2024-10-24 18:24:00|361.94|360.24|361.82|360.12|361.94|360.24|361.8|360.1|23
1729794250000|2024-10-24 18:24:10|361.84|360.14|361.75|360.05|361.84|360.14|361.66|359.96|24
1729794260000|2024-10-24 18:24:20|361.68|359.98|361.75|360.05|361.75|360.05|361.65|359.95|24
1729794270000|2024-10-24 18:24:30|361.73|360.03|361.74|360.04|361.76|360.06|361.66|359.96|19
1729794280000|2024-10-24 18:24:40|361.75|360.05|361.55|359.85|361.75|360.05|361.55|359.85|24
1729794290000|2024-10-24 18:24:50|361.56|359.86|361.55|359.85|361.57|359.87|361.54|359.84|13
1729794300000|2024-10-24 18:25:00|361.54|359.84|361.54|359.84|361.56|359.86|361.48|359.78|19
1729794310000|2024-10-24 18:25:10|361.57|359.87|361.62|359.92|361.66|359.96|361.56|359.86|15
1729794320000|2024-10-24 18:25:20|361.61|359.91|361.59|359.89|361.61|359.91|361.54|359.84|24
1729794330000|2024-10-24 18:25:30|361.55|359.85|361.63|359.93|361.63|359.93|361.47|359.77|10
1729794340000|2024-10-24 18:25:40|361.6|359.9|361.75|360.05|361.75|360.05|361.44|359.74|20
1729794350000|2024-10-24 18:25:50|361.76|360.06|362.12|360.42|362.14|360.44|361.76|360.06|20
1729794360000|2024-10-24 18:26:00|362.08|360.38|362.01|360.31|362.1|360.4|362.01|360.31|18
1729794370000|2024-10-24 18:26:10|362.02|360.32|362|360.3|362.03|360.33|361.97|360.27|15
1729794380000|2024-10-24 18:26:20|362.01|360.31|362.01|360.31|362.04|360.34|361.98|360.28|18
1729794390000|2024-10-24 18:26:30|361.99|360.29|361.96|360.26|362.03|360.33|361.96|360.26|10
1729794400000|2024-10-24 18:26:40|361.93|360.23|362.03|360.33|362.03|360.33|361.81|360.11|13
1729794410000|2024-10-24 18:26:50|362.04|360.34|362.12|360.42|362.12|360.42|362.04|360.34|10
1729794420000|2024-10-24 18:27:00|362.07|360.37|362.05|360.35|362.07|360.37|362.05|360.35|6
1729794430000|2024-10-24 18:27:10|362.06|360.36|362.07|360.37|362.07|360.37|362.05|360.35|7
1729794440000|2024-10-24 18:27:20|362.01|360.31|361.93|360.23|362.01|360.31|361.92|360.22|14
1729794450000|2024-10-24 18:27:30|361.94|360.24|362.14|360.44|362.14|360.44|361.88|360.18|18
1729794460000|2024-10-24 18:27:40|362.12|360.42|362.13|360.43|362.14|360.44|362.12|360.42|3
1729794470000|2024-10-24 18:27:50|362.14|360.44|362.16|360.46|362.18|360.48|362.14|360.44|5
1729794480000|2024-10-24 18:28:00|362.17|360.47|362.18|360.48|362.18|360.48|362.16|360.46|11
1729794490000|2024-10-24 18:28:10|362.41|360.71|362.45|360.75|362.45|360.75|362.41|360.71|2
1729794500000|2024-10-24 18:28:20|362.49|360.79|363.1|361.4|363.1|361.4|362.49|360.79|9
1729794510000|2024-10-24 18:28:30|363.13|361.43|363.05|361.35|363.14|361.44|363.05|361.35|11
1729794520000|2024-10-24 18:28:40|363.1|361.4|363.09|361.39|363.12|361.42|363.09|361.39|12
1729794530000|2024-10-24 18:28:50|363.08|361.38|363.05|361.35|363.1|361.4|363.05|361.35|12
1729794540000|2024-10-24 18:29:00|363.01|361.31|362.89|361.19|363.01|361.31|362.89|361.19|2
1729794550000|2024-10-24 18:29:10|362.75|361.05|362.67|360.97|362.75|361.05|362.67|360.97|7
1729794610000|2024-10-24 18:30:10|362.66|360.96|362.59|360.89|362.66|360.96|362.45|360.75|16
1729794620000|2024-10-24 18:30:20|362.58|360.88|362.6|360.9|362.64|360.94|362.58|360.88|17
1729794630000|2024-10-24 18:30:30|362.62|360.92|362.57|360.87|362.62|360.92|362.54|360.84|15
1729794640000|2024-10-24 18:30:40|362.58|360.88|362.56|360.86|362.58|360.88|362.55|360.85|11
1729794650000|2024-10-24 18:30:50|362.58|360.88|362.5|360.8|362.58|360.88|362.5|360.8|19
1729794660000|2024-10-24 18:31:00|362.49|360.79|362.48|360.78|362.51|360.81|362.47|360.77|14
1729794670000|2024-10-24 18:31:10|362.47|360.77|362.25|360.55|362.47|360.77|362.25|360.55|5
1729794680000|2024-10-24 18:31:20|362.08|360.38|362.01|360.31|362.09|360.39|361.96|360.26|20
1729794690000|2024-10-24 18:31:30|362.06|360.36|362.34|360.64|362.37|360.67|362.03|360.33|26
1729794700000|2024-10-24 18:31:40|362.32|360.62|362.63|360.93|362.8|361.1|362.23|360.53|26
1729794710000|2024-10-24 18:31:50|362.64|360.94|362.77|361.07|362.79|361.09|362.64|360.94|15
1729794720000|2024-10-24 18:32:00|362.76|361.06|362.69|360.99|362.77|361.07|362.69|360.99|16
1729794730000|2024-10-24 18:32:10|362.7|361|362.52|360.82|362.71|361.01|362.52|360.82|13
1729794740000|2024-10-24 18:32:20|362.53|360.83|362.68|360.98|362.85|361.15|362.53|360.83|26
1729794750000|2024-10-24 18:32:30|362.69|360.99|362.62|360.92|362.69|360.99|362.6|360.9|16
1729794760000|2024-10-24 18:32:40|362.61|360.91|362.38|360.68|362.61|360.91|362.38|360.68|19
1729794770000|2024-10-24 18:32:50|362.36|360.66|362.35|360.65|362.41|360.71|362.33|360.63|16
1729794780000|2024-10-24 18:33:00|362.33|360.63|362.57|360.87|362.65|360.95|362.33|360.63|22
1729794790000|2024-10-24 18:33:10|362.58|360.88|362.54|360.84|362.6|360.9|362.54|360.84|9
1729794800000|2024-10-24 18:33:20|362.49|360.79|362.26|360.56|362.49|360.79|362.26|360.56|21
1729794810000|2024-10-24 18:33:30|362.25|360.55|362.09|360.39|362.25|360.55|362.09|360.39|15
1729794820000|2024-10-24 18:33:40|362.08|360.38|362.02|360.32|362.21|360.51|362.02|360.32|17
1729794830000|2024-10-24 18:33:50|362.03|360.33|361.9|360.2|362.03|360.33|361.84|360.14|11
1729794840000|2024-10-24 18:34:00|361.92|360.22|361.84|360.14|361.92|360.22|361.84|360.14|16
1729794850000|2024-10-24 18:34:10|361.86|360.16|362.27|360.57|362.27|360.57|361.85|360.15|16
1729794860000|2024-10-24 18:34:20|362.36|360.66|362.45|360.75|362.45|360.75|362.36|360.66|16
1729794870000|2024-10-24 18:34:30|362.43|360.73|362.58|360.88|362.58|360.88|362.43|360.73|12
1729794880000|2024-10-24 18:34:40|362.59|360.89|362.57|360.87|362.59|360.89|362.57|360.87|13
1729794890000|2024-10-24 18:34:50|362.58|360.88|362.58|360.88|362.59|360.89|362.58|360.88|19
1729794900000|2024-10-24 18:35:00|362.59|360.89|362.77|361.07|362.79|361.09|362.59|360.89|4
1729794910000|2024-10-24 18:35:10|362.78|361.08|362.95|361.25|362.95|361.25|362.78|361.08|20
1729794920000|2024-10-24 18:35:20|363|361.3|363.08|361.38|363.08|361.38|363|361.3|2
1729794930000|2024-10-24 18:35:30|363.07|361.37|363.09|361.39|363.1|361.4|363.05|361.35|7
1729794940000|2024-10-24 18:35:40|363.1|361.4|363.09|361.39|363.1|361.4|363.07|361.37|9
1729794950000|2024-10-24 18:35:50|363.1|361.4|363.06|361.36|363.1|361.4|363.06|361.36|15
1729794960000|2024-10-24 18:36:00|363.03|361.33|362.72|361.02|363.03|361.33|362.72|361.02|16
1729794970000|2024-10-24 18:36:10|362.69|360.99|362.67|360.97|362.69|360.99|362.66|360.96|5
1729794980000|2024-10-24 18:36:20|362.68|360.98|362.67|360.97|362.69|360.99|362.67|360.97|10
1729794990000|2024-10-24 18:36:30|362.68|360.98|362.68|360.98|362.68|360.98|362.67|360.97|5
1729795000000|2024-10-24 18:36:40|362.67|360.97|363.02|361.32|363.05|361.35|362.67|360.97|15
1729795010000|2024-10-24 18:36:50|363.01|361.31|362.98|361.28|363.03|361.33|362.96|361.26|16
1729795020000|2024-10-24 18:37:00|362.96|361.26|362.76|361.06|362.96|361.26|362.74|361.04|8
1729795030000|2024-10-24 18:37:10|362.74|361.04|362.74|361.04|362.89|361.19|362.74|361.04|20
1729795040000|2024-10-24 18:37:20|362.72|361.02|362.68|360.98|362.73|361.03|362.68|360.98|5
1729795050000|2024-10-24 18:37:30|362.65|360.95|362.55|360.85|362.65|360.95|362.48|360.78|12
1729795060000|2024-10-24 18:37:40|362.59|360.89|362.72|361.02|362.73|361.03|362.59|360.89|13
1729795070000|2024-10-24 18:37:50|362.73|361.03|362.83|361.13|362.83|361.13|362.68|360.98|6
1729795080000|2024-10-24 18:38:00|362.91|361.21|362.99|361.29|362.99|361.29|362.91|361.21|12
1729795090000|2024-10-24 18:38:10|362.97|361.27|362.96|361.26|362.98|361.28|362.96|361.26|4
1729795110000|2024-10-24 18:38:30|362.91|361.21|362.92|361.22|362.92|361.22|362.86|361.16|5
1729795120000|2024-10-24 18:38:40|362.91|361.21|362.91|361.21|362.92|361.22|362.9|361.2|9
1729795130000|2024-10-24 18:38:50|362.94|361.24|362.95|361.25|362.95|361.25|362.93|361.23|9
1729795140000|2024-10-24 18:39:00|362.94|361.24|362.97|361.27|362.97|361.27|362.94|361.24|5
1729795150000|2024-10-24 18:39:10|362.96|361.26|362.95|361.25|362.97|361.27|362.94|361.24|12
1729795160000|2024-10-24 18:39:20|362.96|361.26|362.93|361.23|362.97|361.27|362.93|361.23|4
1729795170000|2024-10-24 18:39:30|362.94|361.24|362.83|361.13|362.94|361.24|362.82|361.12|10
1729795180000|2024-10-24 18:39:40|362.82|361.12|362.82|361.12|362.85|361.15|362.82|361.12|7
1729795190000|2024-10-24 18:39:50|362.83|361.13|362.82|361.12|362.83|361.13|362.82|361.12|10
1729795200000|2024-10-24 18:40:00|362.81|361.11|362.83|361.13|362.84|361.14|362.81|361.11|4
1729795210000|2024-10-24 18:40:10|362.81|361.11|362.91|361.21|362.93|361.23|362.81|361.11|7
1729795220000|2024-10-24 18:40:20|362.92|361.22|362.95|361.25|362.95|361.25|362.92|361.22|7
1729795230000|2024-10-24 18:40:30|362.93|361.23|362.8|361.1|362.95|361.25|362.8|361.1|16
1729795240000|2024-10-24 18:40:40|362.81|361.11|362.82|361.12|362.83|361.13|362.79|361.09|10
1729795250000|2024-10-24 18:40:50|362.85|361.15|362.85|361.15|362.85|361.15|362.85|361.15|1
1729795260000|2024-10-24 18:41:00|362.84|361.14|362.83|361.13|362.85|361.15|362.82|361.12|15
1729795270000|2024-10-24 18:41:10|362.84|361.14|362.66|360.96|362.84|361.14|362.66|360.96|14
1729795280000|2024-10-24 18:41:20|362.65|360.95|362.69|360.99|362.7|361|362.65|360.95|20
1729795290000|2024-10-24 18:41:30|362.68|360.98|362.62|360.92|362.7|361|362.62|360.92|12
1729795300000|2024-10-24 18:41:40|362.64|360.94|362.48|360.78|362.64|360.94|362.47|360.77|7
1729795310000|2024-10-24 18:41:50|362.49|360.79|362.49|360.79|362.49|360.79|362.49|360.79|1
1729795320000|2024-10-24 18:42:00|362.51|360.81|362.51|360.81|362.52|360.82|362.51|360.81|3
1729795330000|2024-10-24 18:42:10|362.54|360.84|362.58|360.88|362.58|360.88|362.54|360.84|5
1729795340000|2024-10-24 18:42:20|362.59|360.89|362.74|361.04|362.74|361.04|362.59|360.89|7
1729795350000|2024-10-24 18:42:30|362.75|361.05|362.74|361.04|362.75|361.05|362.74|361.04|2
1729795360000|2024-10-24 18:42:40|362.78|361.08|362.78|361.08|362.78|361.08|362.78|361.08|1
1729795370000|2024-10-24 18:42:50|362.79|361.09|362.79|361.09|362.79|361.09|362.79|361.09|1
1729795380000|2024-10-24 18:43:00|362.8|361.1|362.8|361.1|362.8|361.1|362.8|361.1|1
1729795390000|2024-10-24 18:43:10|362.79|361.09|362.75|361.05|362.8|361.1|362.74|361.04|4
1729795400000|2024-10-24 18:43:20|362.76|361.06|362.6|360.9|362.76|361.06|362.58|360.88|7
1729795410000|2024-10-24 18:43:30|362.64|360.94|362.66|360.96|362.69|360.99|362.63|360.93|20
1729795420000|2024-10-24 18:43:40|362.64|360.94|362.62|360.92|362.64|360.94|362.59|360.89|5
1729795430000|2024-10-24 18:43:50|362.64|360.94|362.62|360.92|362.64|360.94|362.62|360.92|2
1729795440000|2024-10-24 18:44:00|362.61|360.91|362.62|360.92|362.62|360.92|362.59|360.89|6
1729795450000|2024-10-24 18:44:10|362.61|360.91|362.61|360.91|362.62|360.92|362.6|360.9|17
1729795460000|2024-10-24 18:44:20|362.6|360.9|362.6|360.9|362.62|360.92|362.6|360.9|12
1729795470000|2024-10-24 18:44:30|362.61|360.91|362.61|360.91|362.62|360.92|362.6|360.9|9
1729795480000|2024-10-24 18:44:40|362.6|360.9|362.63|360.93|362.63|360.93|362.6|360.9|10
1729795490000|2024-10-24 18:44:50|362.64|360.94|362.64|360.94|362.64|360.94|362.64|360.94|1
1729795500000|2024-10-24 18:45:00|362.63|360.93|362.71|361.01|362.73|361.03|362.63|360.93|8
1729795510000|2024-10-24 18:45:10|362.72|361.02|362.71|361.01|362.72|361.02|362.7|361|4
1729795520000|2024-10-24 18:45:20|362.7|361|362.64|360.94|362.7|361|362.63|360.93|6
1729795530000|2024-10-24 18:45:30|362.62|360.92|362.64|360.94|362.64|360.94|362.62|360.92|7
1729795540000|2024-10-24 18:45:40|362.63|360.93|362.61|360.91|362.64|360.94|362.6|360.9|16
1729795550000|2024-10-24 18:45:50|362.6|360.9|362.59|360.89|362.61|360.91|362.59|360.89|3
1729795560000|2024-10-24 18:46:00|362.52|360.82|362.45|360.75|362.52|360.82|362.42|360.72|13
1729795570000|2024-10-24 18:46:10|362.44|360.74|362.48|360.78|362.48|360.78|362.44|360.74|10
1729795590000|2024-10-24 18:46:30|362.47|360.77|362.48|360.78|362.48|360.78|362.46|360.76|4
1729795600000|2024-10-24 18:46:40|362.49|360.79|362.53|360.83|362.53|360.83|362.49|360.79|4
1729795610000|2024-10-24 18:46:50|362.54|360.84|363.04|361.34|363.04|361.34|362.54|360.84|8
1729795620000|2024-10-24 18:47:00|363.03|361.33|362.8|361.1|363.03|361.33|362.75|361.05|20
1729795630000|2024-10-24 18:47:10|362.81|361.11|362.78|361.08|362.81|361.11|362.76|361.06|5
1729795640000|2024-10-24 18:47:20|362.77|361.07|362.75|361.05|362.78|361.08|362.75|361.05|4
1729795650000|2024-10-24 18:47:30|362.77|361.07|362.75|361.05|362.77|361.07|362.75|361.05|5
1729795660000|2024-10-24 18:47:40|362.76|361.06|362.81|361.11|362.83|361.13|362.76|361.06|10
1729795670000|2024-10-24 18:47:50|362.82|361.12|362.82|361.12|362.83|361.13|362.77|361.07|11
1729795680000|2024-10-24 18:48:00|362.8|361.1|362.88|361.18|362.88|361.18|362.8|361.1|14
1729795690000|2024-10-24 18:48:10|362.87|361.17|362.84|361.14|362.87|361.17|362.84|361.14|9
1729795700000|2024-10-24 18:48:20|362.85|361.15|362.85|361.15|362.87|361.17|362.84|361.14|6
1729795710000|2024-10-24 18:48:30|362.86|361.16|362.75|361.05|362.86|361.16|362.75|361.05|5
1729795740000|2024-10-24 18:49:00|362.72|361.02|362.44|360.74|362.72|361.02|362.42|360.72|10
1729795750000|2024-10-24 18:49:10|362.43|360.73|362.63|360.93|362.64|360.94|362.41|360.71|13
1729795760000|2024-10-24 18:49:20|362.64|360.94|362.67|360.97|362.67|360.97|362.61|360.91|4
1729795770000|2024-10-24 18:49:30|362.74|361.04|362.66|360.96|362.8|361.1|362.65|360.95|6
1729795780000|2024-10-24 18:49:40|362.65|360.95|362.65|360.95|362.66|360.96|362.65|360.95|3
1729795790000|2024-10-24 18:49:50|362.64|360.94|362.83|361.13|362.85|361.15|362.63|360.93|12
1729795800000|2024-10-24 18:50:00|362.82|361.12|363.06|361.36|363.06|361.36|362.82|361.12|14
1729795810000|2024-10-24 18:50:10|363.05|361.35|363.06|361.36|363.07|361.37|363|361.3|17
1729795820000|2024-10-24 18:50:20|363.05|361.35|362.97|361.27|363.05|361.35|362.97|361.27|6
1729795830000|2024-10-24 18:50:30|362.94|361.24|362.81|361.11|362.94|361.24|362.8|361.1|9
1729795840000|2024-10-24 18:50:40|362.82|361.12|363.37|361.67|363.46|361.76|362.81|361.11|25
1729795850000|2024-10-24 18:50:50|363.36|361.66|363.15|361.45|363.36|361.66|363.15|361.45|5
1729795860000|2024-10-24 18:51:00|363.16|361.46|363.15|361.45|363.16|361.46|363.15|361.45|2
1729795880000|2024-10-24 18:51:20|363.22|361.52|363.28|361.58|363.28|361.58|363.22|361.52|7
1729795890000|2024-10-24 18:51:30|363.27|361.57|363.49|361.79|363.49|361.79|363.2|361.5|14
1729795900000|2024-10-24 18:51:40|363.53|361.83|363.6|361.9|363.63|361.93|363.52|361.82|28
1729795910000|2024-10-24 18:51:50|363.61|361.91|363.83|362.13|364.03|362.33|363.52|361.82|29
1729795920000|2024-10-24 18:52:00|363.82|362.12|363.8|362.1|363.82|362.12|363.64|361.94|13
1729795930000|2024-10-24 18:52:10|363.79|362.09|364.14|362.44|364.33|362.63|363.78|362.08|20
1729795940000|2024-10-24 18:52:20|364.2|362.5|364.5|362.8|364.53|362.83|364.2|362.5|17
1729795950000|2024-10-24 18:52:30|364.49|362.79|364.3|362.6|364.61|362.91|364.3|362.6|17
1729795960000|2024-10-24 18:52:40|364.27|362.57|364.23|362.53|364.28|362.58|364.23|362.53|12
1729795970000|2024-10-24 18:52:50|364.24|362.54|364.23|362.53|364.24|362.54|364.23|362.53|2
1729795980000|2024-10-24 18:53:00|364.22|362.52|364.18|362.48|364.22|362.52|364.18|362.48|2
1729795990000|2024-10-24 18:53:10|364.17|362.47|363.96|362.26|364.17|362.47|363.96|362.26|5
1729796000000|2024-10-24 18:53:20|364|362.3|364.18|362.48|364.25|362.55|364|362.3|15
1729796020000|2024-10-24 18:53:40|364.26|362.56|364.35|362.65|364.35|362.65|364.26|362.56|10
1729796030000|2024-10-24 18:53:50|364.32|362.62|364.03|362.33|364.33|362.63|363.96|362.26|14
1729796040000|2024-10-24 18:54:00|364.04|362.34|364.27|362.57|364.3|362.6|363.99|362.29|18
1729796050000|2024-10-24 18:54:10|364.26|362.56|363.95|362.25|364.3|362.6|363.95|362.25|26
1729796070000|2024-10-24 18:54:30|363.86|362.16|363.73|362.03|363.86|362.16|363.73|362.03|2
1729796080000|2024-10-24 18:54:40|363.76|362.06|363.79|362.09|363.79|362.09|363.76|362.06|2
1729796090000|2024-10-24 18:54:50|363.86|362.16|364.24|362.54|364.34|362.64|363.86|362.16|19
1729796100000|2024-10-24 18:55:00|364.23|362.53|364.12|362.42|364.23|362.53|364.06|362.36|24
1729796110000|2024-10-24 18:55:10|364.13|362.43|363.98|362.28|364.16|362.46|363.98|362.28|20
1729796120000|2024-10-24 18:55:20|363.97|362.27|363.95|362.25|363.97|362.27|363.95|362.25|3
1729796130000|2024-10-24 18:55:30|363.94|362.24|363.92|362.22|363.95|362.25|363.92|362.22|5
1729796140000|2024-10-24 18:55:40|363.91|362.21|363.84|362.14|363.91|362.21|363.71|362.01|15
1729796150000|2024-10-24 18:55:50|363.85|362.15|363.58|361.88|363.92|362.22|363.57|361.87|20
1729796160000|2024-10-24 18:56:00|363.57|361.87|363.35|361.65|363.57|361.87|363.29|361.59|23
1729796170000|2024-10-24 18:56:10|363.34|361.64|363.4|361.7|363.45|361.75|363.33|361.63|19
1729796180000|2024-10-24 18:56:20|363.39|361.69|363.47|361.77|363.51|361.81|363.38|361.68|18
1729796190000|2024-10-24 18:56:30|363.46|361.76|363.52|361.82|363.52|361.82|363.46|361.76|12
1729796200000|2024-10-24 18:56:40|363.51|361.81|363.49|361.79|363.52|361.82|363.49|361.79|7
1729796210000|2024-10-24 18:56:50|363.5|361.8|363.49|361.79|363.51|361.81|363.49|361.79|8
1729796220000|2024-10-24 18:57:00|363.48|361.78|363.53|361.83|363.53|361.83|363.48|361.78|15
1729796230000|2024-10-24 18:57:10|363.59|361.89|363.58|361.88|363.65|361.95|363.57|361.87|11
1729796240000|2024-10-24 18:57:20|363.57|361.87|363.69|361.99|363.73|362.03|363.49|361.79|16
1729796250000|2024-10-24 18:57:30|363.74|362.04|363.67|361.97|363.74|362.04|363.49|361.79|16
1729796260000|2024-10-24 18:57:40|363.64|361.94|363.68|361.98|363.74|362.04|363.64|361.94|18
1729796270000|2024-10-24 18:57:50|363.7|362|363.58|361.88|363.7|362|363.58|361.88|19
1729796280000|2024-10-24 18:58:00|363.59|361.89|363.63|361.93|363.64|361.94|363.58|361.88|14
1729796290000|2024-10-24 18:58:10|363.62|361.92|363.7|362|363.7|362|363.6|361.9|12
1729796300000|2024-10-24 18:58:20|363.69|361.99|363.64|361.94|363.69|361.99|363.63|361.93|10
1729796310000|2024-10-24 18:58:30|363.69|361.99|363.81|362.11|363.85|362.15|363.69|361.99|11
1729796320000|2024-10-24 18:58:40|363.83|362.13|363.92|362.22|363.92|362.22|363.83|362.13|7
1729796330000|2024-10-24 18:58:50|363.9|362.2|363.86|362.16|363.91|362.21|363.85|362.15|6
1729796340000|2024-10-24 18:59:00|363.87|362.17|363.86|362.16|363.87|362.17|363.86|362.16|2
1729796350000|2024-10-24 18:59:10|363.88|362.18|363.89|362.19|363.91|362.21|363.88|362.18|5
1729796360000|2024-10-24 18:59:20|363.87|362.17|363.95|362.25|363.99|362.29|363.86|362.16|11
1729796370000|2024-10-24 18:59:30|363.96|362.26|363.93|362.23|363.97|362.27|363.92|362.22|8
1729796380000|2024-10-24 18:59:40|363.94|362.24|363.88|362.18|363.94|362.24|363.85|362.15|14
1729796390000|2024-10-24 18:59:50|363.87|362.17|363.83|362.13|363.87|362.17|363.83|362.13|9
1729796400000|2024-10-24 19:00:00|363.82|362.12|363.69|361.99|363.82|362.12|363.54|361.84|15
1729796410000|2024-10-24 19:00:10|363.7|362|363.8|362.1|363.83|362.13|363.69|361.99|19
1729796420000|2024-10-24 19:00:20|363.79|362.09|363.57|361.87|363.8|362.1|363.57|361.87|18
1729796430000|2024-10-24 19:00:30|363.55|361.85|363.55|361.85|363.57|361.87|363.53|361.83|14
1729796440000|2024-10-24 19:00:40|363.54|361.84|363.54|361.84|363.55|361.85|363.52|361.82|6
1729796450000|2024-10-24 19:00:50|363.53|361.83|363.6|361.9|363.6|361.9|363.48|361.78|6
1729796460000|2024-10-24 19:01:00|363.59|361.89|363.76|362.06|363.77|362.07|363.55|361.85|20
1729796470000|2024-10-24 19:01:10|363.74|362.04|363.73|362.03|363.76|362.06|363.71|362.01|8
1729796480000|2024-10-24 19:01:20|363.71|362.01|363.71|362.01|363.74|362.04|363.71|362.01|7
1729796490000|2024-10-24 19:01:30|363.64|361.94|363.65|361.95|363.65|361.95|363.58|361.88|12
1729796500000|2024-10-24 19:01:40|363.73|362.03|363.77|362.07|363.8|362.1|363.73|362.03|12
1729796510000|2024-10-24 19:01:50|363.78|362.08|363.8|362.1|363.83|362.13|363.76|362.06|10
1729796520000|2024-10-24 19:02:00|363.87|362.17|364|362.3|364.02|362.32|363.87|362.17|23
1729796530000|2024-10-24 19:02:10|363.99|362.29|364.02|362.32|364.04|362.34|363.99|362.29|19
1729796540000|2024-10-24 19:02:20|363.99|362.29|364|362.3|364.02|362.32|363.98|362.28|11
1729796550000|2024-10-24 19:02:30|363.95|362.25|363.87|362.17|363.95|362.25|363.85|362.15|12
1729796560000|2024-10-24 19:02:40|363.85|362.15|363.73|362.03|363.88|362.18|363.73|362.03|8
1729796570000|2024-10-24 19:02:50|363.74|362.04|363.75|362.05|363.75|362.05|363.74|362.04|2
1729796580000|2024-10-24 19:03:00|363.74|362.04|363.73|362.03|363.75|362.05|363.73|362.03|7
1729796590000|2024-10-24 19:03:10|363.75|362.05|363.77|362.07|363.81|362.11|363.75|362.05|16
1729796600000|2024-10-24 19:03:20|363.78|362.08|363.76|362.06|363.87|362.17|363.76|362.06|19
1729796610000|2024-10-24 19:03:30|363.74|362.04|363.73|362.03|363.74|362.04|363.73|362.03|2
1729796620000|2024-10-24 19:03:40|363.72|362.02|363.64|361.94|363.73|362.03|363.63|361.93|11
1729796630000|2024-10-24 19:03:50|363.66|361.96|363.58|361.88|363.68|361.98|363.57|361.87|18
1729796640000|2024-10-24 19:04:00|363.57|361.87|363.59|361.89|363.6|361.9|363.57|361.87|14
1729796650000|2024-10-24 19:04:10|363.58|361.88|363.64|361.94|363.64|361.94|363.58|361.88|16
1729796680000|2024-10-24 19:04:40|363.63|361.93|363.64|361.94|363.64|361.94|363.63|361.93|4
1729796690000|2024-10-24 19:04:50|363.63|361.93|363.61|361.91|363.64|361.94|363.61|361.91|10
1729796700000|2024-10-24 19:05:00|363.6|361.9|363.56|361.86|363.6|361.9|363.54|361.84|17
1729796710000|2024-10-24 19:05:10|363.58|361.88|363.55|361.85|363.58|361.88|363.55|361.85|12
1729796720000|2024-10-24 19:05:20|363.54|361.84|363.51|361.81|363.54|361.84|363.51|361.81|3
1729796730000|2024-10-24 19:05:30|363.5|361.8|363.84|362.14|363.85|362.15|363.47|361.77|13
1729796740000|2024-10-24 19:05:40|363.82|362.12|363.83|362.13|363.85|362.15|363.82|362.12|9
1729796750000|2024-10-24 19:05:50|363.82|362.12|363.83|362.13|363.83|362.13|363.79|362.09|9
1729796760000|2024-10-24 19:06:00|363.87|362.17|363.93|362.23|363.98|362.28|363.85|362.15|15
1729796770000|2024-10-24 19:06:10|363.92|362.22|363.91|362.21|363.94|362.24|363.91|362.21|17
1729796780000|2024-10-24 19:06:20|363.92|362.22|364|362.3|364.02|362.32|363.91|362.21|18
1729796790000|2024-10-24 19:06:30|364.01|362.31|364.01|362.31|364.05|362.35|364.01|362.31|6
1729796800000|2024-10-24 19:06:40|364.04|362.34|364.12|362.42|364.14|362.44|364.01|362.31|14
1729796810000|2024-10-24 19:06:50|364.09|362.39|363.73|362.03|364.09|362.39|363.7|362|19
1729796820000|2024-10-24 19:07:00|363.74|362.04|363.75|362.05|363.75|362.05|363.73|362.03|17
1729796830000|2024-10-24 19:07:10|363.77|362.07|363.82|362.12|363.84|362.14|363.71|362.01|15
1729796840000|2024-10-24 19:07:20|363.85|362.15|363.81|362.11|363.85|362.15|363.81|362.11|8
1729796850000|2024-10-24 19:07:30|363.8|362.1|363.73|362.03|363.8|362.1|363.71|362.01|11
1729796860000|2024-10-24 19:07:40|363.74|362.04|363.76|362.06|363.79|362.09|363.72|362.02|14
1729796870000|2024-10-24 19:07:50|363.75|362.05|363.73|362.03|363.8|362.1|363.73|362.03|18
1729796880000|2024-10-24 19:08:00|363.72|362.02|363.69|361.99|363.72|362.02|363.69|361.99|12
1729796890000|2024-10-24 19:08:10|363.71|362.01|363.7|362|363.74|362.04|363.69|361.99|12
1729796900000|2024-10-24 19:08:20|363.71|362.01|363.71|362.01|363.83|362.13|363.71|362.01|12
1729796910000|2024-10-24 19:08:30|363.72|362.02|363.64|361.94|363.73|362.03|363.64|361.94|16
1729796920000|2024-10-24 19:08:40|363.65|361.95|363.62|361.92|363.65|361.95|363.62|361.92|4
1729796930000|2024-10-24 19:08:50|363.64|361.94|364.17|362.47|364.17|362.47|363.64|361.94|16
1729796940000|2024-10-24 19:09:00|364.18|362.48|364.19|362.49|364.23|362.53|364.18|362.48|11
1729796950000|2024-10-24 19:09:10|364.24|362.54|364.29|362.59|364.31|362.61|364.23|362.53|9
1729796960000|2024-10-24 19:09:20|364.31|362.61|364.31|362.61|364.31|362.61|364.28|362.58|8
1729796970000|2024-10-24 19:09:30|364.3|362.6|364.34|362.64|364.36|362.66|364.29|362.59|8
1729796980000|2024-10-24 19:09:40|364.32|362.62|364.32|362.62|364.33|362.63|364.32|362.62|3
1729796990000|2024-10-24 19:09:50|364.31|362.61|364.24|362.54|364.31|362.61|364.16|362.46|9
1729797000000|2024-10-24 19:10:00|364.21|362.51|364.25|362.55|364.3|362.6|364.21|362.51|8
1729797010000|2024-10-24 19:10:10|364.24|362.54|364.24|362.54|364.25|362.55|364.24|362.54|3
1729797020000|2024-10-24 19:10:20|364.23|362.53|364.04|362.34|364.23|362.53|363.99|362.29|10
1729797030000|2024-10-24 19:10:30|364.05|362.35|364.21|362.51|364.21|362.51|364.05|362.35|14
1729797040000|2024-10-24 19:10:40|364.2|362.5|364.22|362.52|364.24|362.54|364.2|362.5|8
1729797060000|2024-10-24 19:11:00|364.21|362.51|364.22|362.52|364.22|362.52|364.21|362.51|4
1729797070000|2024-10-24 19:11:10|364.21|362.51|364.01|362.31|364.21|362.51|364.01|362.31|7
1729797080000|2024-10-24 19:11:20|364.02|362.32|363.95|362.25|364.04|362.34|363.95|362.25|13
1729797090000|2024-10-24 19:11:30|363.92|362.22|363.79|362.09|363.92|362.22|363.75|362.05|12
1729797100000|2024-10-24 19:11:40|363.83|362.13|363.97|362.27|364.12|362.42|363.83|362.13|22
1729797110000|2024-10-24 19:11:50|363.98|362.28|364.06|362.36|364.06|362.36|363.98|362.28|5
1729797120000|2024-10-24 19:12:00|364.05|362.35|363.98|362.28|364.05|362.35|363.95|362.25|17
1729797130000|2024-10-24 19:12:10|364.02|362.32|364.1|362.4|364.1|362.4|364.01|362.31|3
1729797140000|2024-10-24 19:12:20|364.09|362.39|364.06|362.36|364.16|362.46|364|362.3|23
1729797150000|2024-10-24 19:12:30|364.05|362.35|364.06|362.36|364.06|362.36|364.05|362.35|6
1729797160000|2024-10-24 19:12:40|364.07|362.37|364.04|362.34|364.07|362.37|364.04|362.34|12
1729797170000|2024-10-24 19:12:50|364.06|362.36|364.03|362.33|364.06|362.36|364|362.3|8
1729797180000|2024-10-24 19:13:00|364.05|362.35|364.32|362.62|364.35|362.65|364.05|362.35|6
1729797190000|2024-10-24 19:13:10|364.33|362.63|364.39|362.69|364.39|362.69|364.33|362.63|10
1729797200000|2024-10-24 19:13:20|364.4|362.7|364.49|362.79|364.5|362.8|364.39|362.69|16
1729797210000|2024-10-24 19:13:30|364.48|362.78|364.49|362.79|364.49|362.79|364.42|362.72|8
1729797220000|2024-10-24 19:13:40|364.5|362.8|364.5|362.8|364.5|362.8|364.49|362.79|3
1729797230000|2024-10-24 19:13:50|364.51|362.81|364.52|362.82|364.53|362.83|364.5|362.8|8
1729797250000|2024-10-24 19:14:10|364.53|362.83|364.51|362.81|364.53|362.83|364.51|362.81|5
1729797260000|2024-10-24 19:14:20|364.52|362.82|364.51|362.81|364.52|362.82|364.51|362.81|2
1729797270000|2024-10-24 19:14:30|364.46|362.76|364.46|362.76|364.46|362.76|364.46|362.76|1
1729797280000|2024-10-24 19:14:40|364.45|362.75|364.37|362.67|364.45|362.75|364.36|362.66|6
1729797290000|2024-10-24 19:14:50|364.38|362.68|364.36|362.66|364.38|362.68|364.36|362.66|7
1729797300000|2024-10-24 19:15:00|364.37|362.67|364.43|362.73|364.47|362.77|364.35|362.65|15
1729797310000|2024-10-24 19:15:10|364.46|362.76|364.56|362.86|364.56|362.86|364.45|362.75|12
1729797320000|2024-10-24 19:15:20|364.55|362.85|364.52|362.82|364.56|362.86|364.52|362.82|6
1729797330000|2024-10-24 19:15:30|364.51|362.81|364.57|362.87|364.58|362.88|364.51|362.81|8
1729797340000|2024-10-24 19:15:40|364.58|362.88|364.55|362.85|364.58|362.88|364.49|362.79|5
1729797350000|2024-10-24 19:15:50|364.56|362.86|364.62|362.92|364.63|362.93|364.55|362.85|11
1729797360000|2024-10-24 19:16:00|364.63|362.93|364.78|363.08|364.99|363.29|364.63|362.93|20
1729797370000|2024-10-24 19:16:10|364.82|363.12|364.96|363.26|365|363.3|364.82|363.12|21
1729797380000|2024-10-24 19:16:20|364.97|363.27|364.97|363.27|364.98|363.28|364.93|363.23|26
1729797390000|2024-10-24 19:16:30|364.98|363.28|364.85|363.15|365.2|363.5|364.83|363.13|27
1729797400000|2024-10-24 19:16:40|364.83|363.13|364.91|363.21|364.94|363.24|364.81|363.11|21
1729797410000|2024-10-24 19:16:50|364.92|363.22|364.87|363.17|364.92|363.22|364.83|363.13|21
1729797420000|2024-10-24 19:17:00|364.92|363.22|365.01|363.31|365.01|363.31|364.83|363.13|29
1729797430000|2024-10-24 19:17:10|364.99|363.29|364.98|363.28|365.03|363.33|364.93|363.23|24
1729797440000|2024-10-24 19:17:20|364.97|363.27|365|363.3|365|363.3|364.96|363.26|23
1729797450000|2024-10-24 19:17:30|364.99|363.29|364.94|363.24|365.02|363.32|364.92|363.22|10
1729797460000|2024-10-24 19:17:40|364.95|363.25|364.95|363.25|364.99|363.29|364.91|363.21|21
1729797470000|2024-10-24 19:17:50|364.99|363.29|365.02|363.32|365.02|363.32|364.94|363.24|20
1729797480000|2024-10-24 19:18:00|365.03|363.33|365.03|363.33|365.03|363.33|364.95|363.25|19
1729797490000|2024-10-24 19:18:10|365.07|363.37|365.04|363.34|365.1|363.4|365.02|363.32|17
1729797500000|2024-10-24 19:18:20|365.05|363.35|365.08|363.38|365.11|363.41|365.03|363.33|17
1729797510000|2024-10-24 19:18:30|365.09|363.39|364.84|363.14|365.1|363.4|364.84|363.14|13
1729797520000|2024-10-24 19:18:40|364.81|363.11|364.68|362.98|364.81|363.11|364.66|362.96|14
1729797530000|2024-10-24 19:18:50|364.69|362.99|364.63|362.93|364.73|363.03|364.63|362.93|10
1729797540000|2024-10-24 19:19:00|364.62|362.92|364.6|362.9|364.63|362.93|364.54|362.84|17
1729797550000|2024-10-24 19:19:10|364.58|362.88|364.8|363.1|364.8|363.1|364.58|362.88|18
1729797560000|2024-10-24 19:19:20|364.81|363.11|364.96|363.26|364.97|363.27|364.81|363.11|19
1729797570000|2024-10-24 19:19:30|364.95|363.25|364.86|363.16|364.95|363.25|364.86|363.16|8
1729797580000|2024-10-24 19:19:40|364.87|363.17|364.92|363.22|364.92|363.22|364.87|363.17|2
1729797590000|2024-10-24 19:19:50|364.96|363.26|364.91|363.21|365.06|363.36|364.91|363.21|24
1729797600000|2024-10-24 19:20:00|364.92|363.22|364.98|363.28|364.98|363.28|364.92|363.22|7
1729797610000|2024-10-24 19:20:10|364.99|363.29|365.12|363.42|365.13|363.43|364.99|363.29|11
1729797620000|2024-10-24 19:20:20|365.13|363.43|365.16|363.46|365.16|363.46|365.13|363.43|4
1729797630000|2024-10-24 19:20:30|365.24|363.54|365.18|363.48|365.24|363.54|365.17|363.47|15
1729797640000|2024-10-24 19:20:40|365.2|363.5|365.29|363.59|365.29|363.59|365.19|363.49|10
1729797650000|2024-10-24 19:20:50|365.26|363.56|365.34|363.64|365.39|363.69|365.26|363.56|15
1729797660000|2024-10-24 19:21:00|365.35|363.65|365.37|363.67|365.37|363.67|365.28|363.58|21
1729797670000|2024-10-24 19:21:10|365.36|363.66|365.24|363.54|365.38|363.68|365.23|363.53|10
1729797680000|2024-10-24 19:21:20|365.22|363.52|365.25|363.55|365.25|363.55|365.22|363.52|4
1729797690000|2024-10-24 19:21:30|365.26|363.56|365.36|363.66|365.36|363.66|365.26|363.56|11
1729797700000|2024-10-24 19:21:40|365.37|363.67|365.41|363.71|365.41|363.71|365.37|363.67|3
1729797710000|2024-10-24 19:21:50|365.4|363.7|365.39|363.69|365.41|363.71|365.37|363.67|6
1729797720000|2024-10-24 19:22:00|365.37|363.67|365.42|363.72|365.43|363.73|365.37|363.67|8
1729797730000|2024-10-24 19:22:10|365.41|363.71|365.38|363.68|365.41|363.71|365.35|363.65|10
1729797740000|2024-10-24 19:22:20|365.4|363.7|365.42|363.72|365.42|363.72|365.39|363.69|9
1729797750000|2024-10-24 19:22:30|365.41|363.71|365.34|363.64|365.41|363.71|365.33|363.63|10
1729797760000|2024-10-24 19:22:40|365.33|363.63|365.4|363.7|365.42|363.72|365.33|363.63|19
1729797770000|2024-10-24 19:22:50|365.41|363.71|365.36|363.66|365.41|363.71|365.34|363.64|11
1729797780000|2024-10-24 19:23:00|365.37|363.67|365.43|363.73|365.43|363.73|365.35|363.65|16
1729797790000|2024-10-24 19:23:10|365.42|363.72|365.41|363.71|365.42|363.72|365.36|363.66|3
1729797800000|2024-10-24 19:23:20|365.39|363.69|365.39|363.69|365.39|363.69|365.29|363.59|12
1729797810000|2024-10-24 19:23:30|365.4|363.7|365.42|363.72|365.45|363.75|365.39|363.69|11
1729797820000|2024-10-24 19:23:40|365.44|363.74|365.44|363.74|365.45|363.75|365.44|363.74|3
1729797830000|2024-10-24 19:23:50|365.46|363.76|365.45|363.75|365.46|363.76|365.44|363.74|4
1729797840000|2024-10-24 19:24:00|365.44|363.74|365.31|363.61|365.45|363.75|365.29|363.59|8
1729797850000|2024-10-24 19:24:10|365.3|363.6|365.4|363.7|365.43|363.73|365.29|363.59|17
1729797860000|2024-10-24 19:24:20|365.41|363.71|365.41|363.71|365.43|363.73|365.41|363.71|12
1729797870000|2024-10-24 19:24:30|365.42|363.72|365.42|363.72|365.46|363.76|365.41|363.71|6
1729797880000|2024-10-24 19:24:40|365.41|363.71|365.44|363.74|365.46|363.76|365.41|363.71|12
1729797890000|2024-10-24 19:24:50|365.45|363.75|365.55|363.85|365.55|363.85|365.45|363.75|10
1729797900000|2024-10-24 19:25:00|365.56|363.86|365.57|363.87|365.57|363.87|365.53|363.83|4
1729797920000|2024-10-24 19:25:20|365.61|363.91|365.8|364.1|365.8|364.1|365.61|363.91|3
1729797930000|2024-10-24 19:25:30|365.81|364.11|365.88|364.18|365.88|364.18|365.81|364.11|8
1729797940000|2024-10-24 19:25:40|365.89|364.19|365.82|364.12|365.89|364.19|365.82|364.12|2
1729797950000|2024-10-24 19:25:50|365.83|364.13|365.85|364.15|365.94|364.24|365.83|364.13|13
1729797960000|2024-10-24 19:26:00|365.91|364.21|365.89|364.19|365.91|364.21|365.85|364.15|6
1729797970000|2024-10-24 19:26:10|365.9|364.2|365.94|364.24|365.94|364.24|365.9|364.2|7
1729798000000|2024-10-24 19:26:40|365.93|364.23|365.93|364.23|365.93|364.23|365.93|364.23|1
1729798010000|2024-10-24 19:26:50|365.88|364.18|365.8|364.1|365.89|364.19|365.79|364.09|5
1729798020000|2024-10-24 19:27:00|365.81|364.11|365.94|364.24|365.94|364.24|365.81|364.11|16
1729798030000|2024-10-24 19:27:10|365.95|364.25|366.24|364.54|366.24|364.54|365.95|364.25|12
1729798040000|2024-10-24 19:27:20|366.25|364.55|366.29|364.59|366.29|364.59|366.25|364.55|5
1729798050000|2024-10-24 19:27:30|366.3|364.6|366.29|364.59|366.3|364.6|366.29|364.59|2
1729798070000|2024-10-24 19:27:50|366.3|364.6|366.41|364.71|366.44|364.74|366.3|364.6|15
1729798080000|2024-10-24 19:28:00|366.42|364.72|366.59|364.89|366.59|364.89|366.38|364.68|19
1729798090000|2024-10-24 19:28:10|366.6|364.9|366.66|364.96|366.66|364.96|366.6|364.9|13
1729798100000|2024-10-24 19:28:20|366.74|365.04|366.86|365.16|366.86|365.16|366.74|365.04|11
1729798110000|2024-10-24 19:28:30|366.87|365.17|367.13|365.43|367.17|365.47|366.87|365.17|20
1729798120000|2024-10-24 19:28:40|367.14|365.44|367.38|365.68|367.38|365.68|367.09|365.39|23
1729798130000|2024-10-24 19:28:50|367.39|365.69|367.53|365.83|367.57|365.87|367.39|365.69|19
1729798140000|2024-10-24 19:29:00|367.54|365.84|367.32|365.62|367.55|365.85|367.32|365.62|15
1729798150000|2024-10-24 19:29:10|367.34|365.64|367.08|365.38|367.34|365.64|367.04|365.34|20
1729798160000|2024-10-24 19:29:20|367.02|365.32|366.73|365.03|367.08|365.38|366.73|365.03|20
1729798170000|2024-10-24 19:29:30|366.72|365.02|367.11|365.41|367.14|365.44|366.72|365.02|23
1729798180000|2024-10-24 19:29:40|367.1|365.4|367.46|365.76|367.62|365.92|367.1|365.4|24
1729798190000|2024-10-24 19:29:50|367.43|365.73|367.5|365.8|367.5|365.8|367.33|365.63|24
1729798200000|2024-10-24 19:30:00|367.55|365.85|367.57|365.87|367.59|365.89|367.53|365.83|22
1729798210000|2024-10-24 19:30:10|367.55|365.85|367.25|365.55|367.6|365.9|367.16|365.46|28
1729798220000|2024-10-24 19:30:20|367.26|365.56|367.63|365.93|367.63|365.93|367.26|365.56|15
1729798230000|2024-10-24 19:30:30|367.59|365.89|367.19|365.49|367.59|365.89|367.07|365.37|18
1729798240000|2024-10-24 19:30:40|367.2|365.5|366.73|365.03|367.2|365.5|366.73|365.03|29
1729798250000|2024-10-24 19:30:50|366.71|365.01|366.55|364.85|366.71|365.01|366.53|364.83|20
1729798260000|2024-10-24 19:31:00|366.47|364.77|366.47|364.77|366.47|364.77|366.24|364.54|26
1729798270000|2024-10-24 19:31:10|366.48|364.78|366.48|364.78|366.48|364.78|366.37|364.67|24
1729798280000|2024-10-24 19:31:20|366.44|364.74|366.25|364.55|366.49|364.79|366.24|364.54|20
1729798290000|2024-10-24 19:31:30|366.27|364.57|366.24|364.54|366.28|364.58|366.15|364.45|17
1729798300000|2024-10-24 19:31:40|366.19|364.49|366.26|364.56|366.26|364.56|366.17|364.47|17
1729798310000|2024-10-24 19:31:50|366.27|364.57|366.3|364.6|366.4|364.7|366.26|364.56|21
1729798320000|2024-10-24 19:32:00|366.31|364.61|366.7|365|366.7|365|366.31|364.61|21
1729798330000|2024-10-24 19:32:10|366.71|365.01|366.57|364.87|366.72|365.02|366.57|364.87|18
1729798340000|2024-10-24 19:32:20|366.55|364.85|366.61|364.91|366.61|364.91|366.42|364.72|28
1729798350000|2024-10-24 19:32:30|366.59|364.89|366.23|364.53|366.6|364.9|366.23|364.53|23
1729798360000|2024-10-24 19:32:40|366.21|364.51|365.25|363.55|366.22|364.52|365.23|363.53|29
1729798370000|2024-10-24 19:32:50|365.24|363.54|365.09|363.39|365.35|363.65|365.09|363.39|22
1729798380000|2024-10-24 19:33:00|365|363.3|364.86|363.16|365|363.3|364.56|362.86|26
1729798390000|2024-10-24 19:33:10|364.92|363.22|364.91|363.21|365|363.3|364.83|363.13|24
1729798400000|2024-10-24 19:33:20|364.92|363.22|365.12|363.42|365.21|363.51|364.92|363.22|26
1729798410000|2024-10-24 19:33:30|365.11|363.41|364.55|362.85|365.11|363.41|364.52|362.82|22
1729798420000|2024-10-24 19:33:40|364.54|362.84|364.35|362.65|364.55|362.85|364.32|362.62|21
1729798430000|2024-10-24 19:33:50|364.34|362.64|364.52|362.82|364.57|362.87|364.33|362.63|14
1729798440000|2024-10-24 19:34:00|364.56|362.86|364.54|362.84|364.64|362.94|364.49|362.79|20
1729798450000|2024-10-24 19:34:10|364.56|362.86|364.74|363.04|364.74|363.04|364.54|362.84|21
1729798460000|2024-10-24 19:34:20|364.78|363.08|364.89|363.19|364.9|363.2|364.63|362.93|23
1729798470000|2024-10-24 19:34:30|364.91|363.21|364.99|363.29|364.99|363.29|364.89|363.19|23
1729798480000|2024-10-24 19:34:40|365|363.3|365.14|363.44|365.14|363.44|364.99|363.29|17
1729798490000|2024-10-24 19:34:50|365.08|363.38|365.28|363.58|365.28|363.58|365.08|363.38|12
1729798500000|2024-10-24 19:35:00|365.36|363.66|365.38|363.68|365.43|363.73|365.36|363.66|24
1729798510000|2024-10-24 19:35:10|365.37|363.67|365.16|363.46|365.37|363.67|365.07|363.37|18
1729798520000|2024-10-24 19:35:20|365.15|363.45|365.2|363.5|365.2|363.5|365.02|363.32|21
1729798530000|2024-10-24 19:35:30|365.22|363.52|365.4|363.7|365.4|363.7|365.22|363.52|4
1729798540000|2024-10-24 19:35:40|365.41|363.71|365.3|363.6|365.41|363.71|365.26|363.56|13
1729798550000|2024-10-24 19:35:50|365.31|363.61|365.29|363.59|365.32|363.62|365.28|363.58|13
1729798560000|2024-10-24 19:36:00|365.3|363.6|365.59|363.89|365.59|363.89|365.25|363.55|21
1729798570000|2024-10-24 19:36:10|365.61|363.91|365.67|363.97|365.74|364.04|365.59|363.89|14
1729798580000|2024-10-24 19:36:20|365.68|363.98|365.61|363.91|365.68|363.98|365.59|363.89|22
1729798590000|2024-10-24 19:36:30|365.6|363.9|365.68|363.98|365.68|363.98|365.56|363.86|15
1729798600000|2024-10-24 19:36:40|365.66|363.96|365.79|364.09|365.79|364.09|365.66|363.96|9
1729798610000|2024-10-24 19:36:50|365.86|364.16|365.91|364.21|365.91|364.21|365.81|364.11|13
1729798620000|2024-10-24 19:37:00|365.88|364.18|365.8|364.1|365.88|364.18|365.72|364.02|23
1729798630000|2024-10-24 19:37:10|365.79|364.09|365.91|364.21|365.93|364.23|365.79|364.09|18
1729798640000|2024-10-24 19:37:20|365.93|364.23|365.95|364.25|365.95|364.25|365.93|364.23|5
1729798650000|2024-10-24 19:37:30|365.96|364.26|365.95|364.25|365.97|364.27|365.95|364.25|3
1729798660000|2024-10-24 19:37:40|366|364.3|366.05|364.35|366.05|364.35|366|364.3|2
1729798680000|2024-10-24 19:38:00|366.04|364.34|365.77|364.07|366.04|364.34|365.69|363.99|17
1729798690000|2024-10-24 19:38:10|365.78|364.08|366.01|364.31|366.01|364.31|365.78|364.08|12
1729798700000|2024-10-24 19:38:20|366.02|364.32|366.05|364.35|366.06|364.36|366|364.3|9
1729798710000|2024-10-24 19:38:30|366|364.3|366|364.3|366.09|364.39|365.95|364.25|16
1729798720000|2024-10-24 19:38:40|365.99|364.29|366.29|364.59|366.29|364.59|365.99|364.29|17
1729798730000|2024-10-24 19:38:50|366.27|364.57|365.99|364.29|366.27|364.57|365.97|364.27|22
1729798740000|2024-10-24 19:39:00|365.97|364.27|365.95|364.25|366|364.3|365.85|364.15|14
1729798750000|2024-10-24 19:39:10|365.97|364.27|366.11|364.41|366.11|364.41|365.97|364.27|15
1729798760000|2024-10-24 19:39:20|366.1|364.4|366.09|364.39|366.12|364.42|366.08|364.38|15
1729798770000|2024-10-24 19:39:30|366.1|364.4|366.1|364.4|366.14|364.44|366.08|364.38|19
1729798780000|2024-10-24 19:39:40|366.11|364.41|366.11|364.41|366.14|364.44|366.05|364.35|10
1729798790000|2024-10-24 19:39:50|366.1|364.4|365.66|363.96|366.1|364.4|365.66|363.96|13
1729798800000|2024-10-24 19:40:00|365.65|363.95|365|363.3|365.65|363.95|364.94|363.24|23
1729798810000|2024-10-24 19:40:10|365.01|363.31|364.98|363.28|365.02|363.32|364.93|363.23|22
1729798820000|2024-10-24 19:40:20|364.99|363.29|364.9|363.2|364.99|363.29|364.78|363.08|20
1729798830000|2024-10-24 19:40:30|364.89|363.19|365.01|363.31|365.01|363.31|364.89|363.19|13
1729798840000|2024-10-24 19:40:40|365.07|363.37|365.21|363.51|365.25|363.55|365.07|363.37|23
1729798850000|2024-10-24 19:40:50|365.23|363.53|365.4|363.7|365.42|363.72|365.23|363.53|13
1729798860000|2024-10-24 19:41:00|365.43|363.73|365.58|363.88|365.58|363.88|365.37|363.67|24
1729798870000|2024-10-24 19:41:10|365.57|363.87|365.5|363.8|365.57|363.87|365.43|363.73|11
1729798880000|2024-10-24 19:41:20|365.51|363.81|365.43|363.73|365.52|363.82|365.41|363.71|10
1729798890000|2024-10-24 19:41:30|365.37|363.67|365.19|363.49|365.37|363.67|365|363.3|12
1729798900000|2024-10-24 19:41:40|365.18|363.48|365.27|363.57|365.3|363.6|365.17|363.47|14
1729798910000|2024-10-24 19:41:50|365.28|363.58|365.31|363.61|365.35|363.65|365.27|363.57|13
1729798920000|2024-10-24 19:42:00|365.32|363.62|365.33|363.63|365.39|363.69|365.29|363.59|20
1729798930000|2024-10-24 19:42:10|365.34|363.64|365.48|363.78|365.48|363.78|365.34|363.64|15
1729798940000|2024-10-24 19:42:20|365.49|363.79|365.57|363.87|365.61|363.91|365.48|363.78|18
1729798950000|2024-10-24 19:42:30|365.59|363.89|365.68|363.98|365.68|363.98|365.57|363.87|20
1729798960000|2024-10-24 19:42:40|365.66|363.96|365.78|364.08|365.82|364.12|365.66|363.96|22
1729798970000|2024-10-24 19:42:50|365.77|364.07|365.87|364.17|365.93|364.23|365.77|364.07|21
1729798980000|2024-10-24 19:43:00|365.86|364.16|365.7|364|365.9|364.2|365.67|363.97|22
1729798990000|2024-10-24 19:43:10|365.68|363.98|365.69|363.99|365.77|364.07|365.55|363.85|23
1729799000000|2024-10-24 19:43:20|365.68|363.98|365.36|363.66|365.72|364.02|365.3|363.6|27
1729799010000|2024-10-24 19:43:30|365.35|363.65|365.56|363.86|365.59|363.89|365.35|363.65|23
1729799020000|2024-10-24 19:43:40|365.55|363.85|365.35|363.65|365.55|363.85|365.34|363.64|21
1729799030000|2024-10-24 19:43:50|365.34|363.64|365.14|363.44|365.34|363.64|365.14|363.44|20
1729799040000|2024-10-24 19:44:00|365.16|363.46|365.2|363.5|365.22|363.52|365.12|363.42|19
1729799050000|2024-10-24 19:44:10|365.22|363.52|365.26|363.56|365.28|363.58|365.16|363.46|26
1729799060000|2024-10-24 19:44:20|365.32|363.62|365.43|363.73|365.47|363.77|365.32|363.62|21
1729799070000|2024-10-24 19:44:30|365.42|363.72|365.34|363.64|365.51|363.81|365.14|363.44|25
1729799080000|2024-10-24 19:44:40|365.35|363.65|365.48|363.78|365.48|363.78|365.35|363.65|18
1729799090000|2024-10-24 19:44:50|365.46|363.76|365.44|363.74|365.49|363.79|365.43|363.73|18
1729799100000|2024-10-24 19:45:00|365.45|363.75|365.38|363.68|365.47|363.77|365.33|363.63|28
1729799110000|2024-10-24 19:45:10|365.35|363.65|365.42|363.72|365.42|363.72|365.34|363.64|20
1729799120000|2024-10-24 19:45:20|365.43|363.73|365.79|364.09|365.79|364.09|365.35|363.65|27
1729799130000|2024-10-24 19:45:30|365.81|364.11|365.96|364.26|366.03|364.33|365.81|364.11|27
1729799140000|2024-10-24 19:45:40|365.97|364.27|366.11|364.41|366.12|364.42|365.91|364.21|26
1729799150000|2024-10-24 19:45:50|366.12|364.42|366.25|364.55|366.39|364.69|366.11|364.41|24
1729799160000|2024-10-24 19:46:00|366.24|364.54|366.15|364.45|366.24|364.54|366.15|364.45|14
1729799170000|2024-10-24 19:46:10|366.19|364.49|366.39|364.69|366.39|364.69|366.19|364.49|16
1729799180000|2024-10-24 19:46:20|366.4|364.7|366.35|364.65|366.41|364.71|366.29|364.59|16
1729799190000|2024-10-24 19:46:30|366.36|364.66|366.43|364.73|366.46|364.76|366.33|364.63|20
1729799200000|2024-10-24 19:46:40|366.42|364.72|366.79|365.09|366.8|365.1|366.42|364.72|22
1729799210000|2024-10-24 19:46:50|366.77|365.07|366.41|364.71|366.83|365.13|366.41|364.71|14
1729799220000|2024-10-24 19:47:00|366.4|364.7|366.19|364.49|366.4|364.7|366.18|364.48|5
1729799230000|2024-10-24 19:47:10|366.24|364.54|366.35|364.65|366.38|364.68|366.19|364.49|23
1729799240000|2024-10-24 19:47:20|366.34|364.64|366.29|364.59|366.61|364.91|366.26|364.56|23
1729799250000|2024-10-24 19:47:30|366.27|364.57|366.45|364.75|366.46|364.76|366.19|364.49|10
1729799260000|2024-10-24 19:47:40|366.46|364.76|366.74|365.04|366.8|365.1|366.46|364.76|16
1729799270000|2024-10-24 19:47:50|366.77|365.07|366.8|365.1|366.86|365.16|366.76|365.06|14
1729799280000|2024-10-24 19:48:00|366.81|365.11|366.98|365.28|367.05|365.35|366.79|365.09|15
1729799290000|2024-10-24 19:48:10|366.94|365.24|366.47|364.77|366.94|365.24|366.44|364.74|9
1729799300000|2024-10-24 19:48:20|366.46|364.76|366.48|364.78|366.5|364.8|366.46|364.76|4
1729799310000|2024-10-24 19:48:30|366.52|364.82|366.46|364.76|366.57|364.87|366.38|364.68|24
1729799320000|2024-10-24 19:48:40|366.47|364.77|366.66|364.96|366.67|364.97|366.47|364.77|14
1729799330000|2024-10-24 19:48:50|366.65|364.95|366.67|364.97|366.68|364.98|366.62|364.92|9
1729799340000|2024-10-24 19:49:00|366.64|364.94|366.68|364.98|366.68|364.98|366.63|364.93|7
1729799360000|2024-10-24 19:49:20|366.69|364.99|366.68|364.98|366.71|365.01|366.68|364.98|4
1729799370000|2024-10-24 19:49:30|366.67|364.97|366.31|364.61|366.67|364.97|366.31|364.61|19
1729799380000|2024-10-24 19:49:40|366.32|364.62|366.02|364.32|366.33|364.63|365.99|364.29|12
1729799390000|2024-10-24 19:49:50|365.94|364.24|365.89|364.19|365.97|364.27|365.89|364.19|15
1729799400000|2024-10-24 19:50:00|365.9|364.2|365.98|364.28|365.99|364.29|365.9|364.2|7
1729799410000|2024-10-24 19:50:10|365.99|364.29|366|364.3|366.01|364.31|365.99|364.29|4
1729799420000|2024-10-24 19:50:20|365.99|364.29|365.91|364.21|365.99|364.29|365.89|364.19|8
1729799430000|2024-10-24 19:50:30|365.9|364.2|365.91|364.21|365.92|364.22|365.89|364.19|8
1729799450000|2024-10-24 19:50:50|365.92|364.22|365.91|364.21|365.92|364.22|365.91|364.21|2
1729799460000|2024-10-24 19:51:00|365.95|364.25|366|364.3|366|364.3|365.95|364.25|2
1729799470000|2024-10-24 19:51:10|365.99|364.29|366|364.3|366|364.3|365.99|364.29|2
1729799480000|2024-10-24 19:51:20|365.99|364.29|365.99|364.29|366|364.3|365.98|364.28|6
1729799490000|2024-10-24 19:51:30|366|364.3|365.84|364.14|366|364.3|365.84|364.14|12
1729799500000|2024-10-24 19:51:40|365.74|364.04|365.68|363.98|365.74|364.04|365.63|363.93|19
1729799510000|2024-10-24 19:51:50|365.66|363.96|365.55|363.85|365.66|363.96|365.55|363.85|5
1729799520000|2024-10-24 19:52:00|365.56|363.86|365.55|363.85|365.59|363.89|365.55|363.85|12
1729799530000|2024-10-24 19:52:10|365.56|363.86|365.54|363.84|365.57|363.87|365.54|363.84|5
1729799540000|2024-10-24 19:52:20|365.53|363.83|365.33|363.63|365.53|363.83|365.33|363.63|9
1729799550000|2024-10-24 19:52:30|365.32|363.62|365.27|363.57|365.32|363.62|365.22|363.52|6
1729799560000|2024-10-24 19:52:40|365.28|363.58|365.24|363.54|365.3|363.6|365.19|363.49|15
1729799570000|2024-10-24 19:52:50|365.25|363.55|365.32|363.62|365.32|363.62|365.24|363.54|8
1729799580000|2024-10-24 19:53:00|365.33|363.63|365.61|363.91|365.61|363.91|365.33|363.63|12
1729799590000|2024-10-24 19:53:10|365.62|363.92|366.01|364.31|366.01|364.31|365.62|363.92|16
1729799600000|2024-10-24 19:53:20|366.02|364.32|365.93|364.23|366.02|364.32|365.93|364.23|10
1729799610000|2024-10-24 19:53:30|365.94|364.24|365.95|364.25|365.97|364.27|365.94|364.24|10
1729799620000|2024-10-24 19:53:40|366|364.3|365.95|364.25|366.01|364.31|365.94|364.24|6
1729799630000|2024-10-24 19:53:50|365.94|364.24|366.07|364.37|366.07|364.37|365.94|364.24|9
1729799640000|2024-10-24 19:54:00|366.05|364.35|365.97|364.27|366.05|364.35|365.97|364.27|8
1729799650000|2024-10-24 19:54:10|365.96|364.26|365.97|364.27|365.97|364.27|365.94|364.24|8
1729799660000|2024-10-24 19:54:20|365.98|364.28|366.1|364.4|366.1|364.4|365.97|364.27|18
1729799670000|2024-10-24 19:54:30|366.11|364.41|366.18|364.48|366.21|364.51|366.11|364.41|15
1729799680000|2024-10-24 19:54:40|366.19|364.49|366.22|364.52|366.32|364.62|366.19|364.49|13
1729799690000|2024-10-24 19:54:50|366.21|364.51|366.19|364.49|366.21|364.51|366.12|364.42|11
1729799700000|2024-10-24 19:55:00|366.18|364.48|366.27|364.57|366.27|364.57|366.13|364.43|24
1729799710000|2024-10-24 19:55:10|366.26|364.56|366.35|364.65|366.35|364.65|366.26|364.56|14
1729799720000|2024-10-24 19:55:20|366.36|364.66|366.37|364.67|366.37|364.67|366.32|364.62|10
1729799730000|2024-10-24 19:55:30|366.38|364.68|366.58|364.88|366.6|364.9|366.38|364.68|13
1729799740000|2024-10-24 19:55:40|366.59|364.89|366.59|364.89|366.6|364.9|366.57|364.87|10
1729799750000|2024-10-24 19:55:50|366.6|364.9|366.66|364.96|366.66|364.96|366.6|364.9|4
1729799760000|2024-10-24 19:56:00|366.67|364.97|366.65|364.95|366.71|365.01|366.62|364.92|13
1729799770000|2024-10-24 19:56:10|366.62|364.92|366.55|364.85|366.62|364.92|366.51|364.81|9
1729799780000|2024-10-24 19:56:20|366.54|364.84|366.38|364.68|366.54|364.84|366.25|364.55|13
1729799790000|2024-10-24 19:56:30|366.37|364.67|366.73|365.03|366.73|365.03|366.3|364.6|17
1729799800000|2024-10-24 19:56:40|366.74|365.04|366.83|365.13|366.89|365.19|366.74|365.04|10
1729799810000|2024-10-24 19:56:50|366.84|365.14|366.82|365.12|366.87|365.17|366.82|365.12|17
1729799820000|2024-10-24 19:57:00|366.87|365.17|366.91|365.21|366.93|365.23|366.84|365.14|24
1729799830000|2024-10-24 19:57:10|367|365.3|367.05|365.35|367.06|365.36|367|365.3|11
1729799840000|2024-10-24 19:57:20|367.07|365.37|367.04|365.34|367.09|365.39|367|365.3|12
1729799850000|2024-10-24 19:57:30|367.03|365.33|366.94|365.24|367.03|365.33|366.91|365.21|19
1729799860000|2024-10-24 19:57:40|366.92|365.22|367.01|365.31|367.03|365.33|366.92|365.22|15
1729799870000|2024-10-24 19:57:50|366.92|365.22|366.65|364.95|366.92|365.22|366.55|364.85|19
1729799880000|2024-10-24 19:58:00|366.7|365|366.61|364.91|366.74|365.04|366.61|364.91|6
1729799890000|2024-10-24 19:58:10|366.46|364.76|366.09|364.39|366.46|364.76|366.02|364.32|11
1729799900000|2024-10-24 19:58:20|366.1|364.4|366.09|364.39|366.1|364.4|366.09|364.39|2
1729799910000|2024-10-24 19:58:30|366.1|364.4|366.12|364.42|366.13|364.43|366.1|364.4|5
1729799920000|2024-10-24 19:58:40|366.09|364.39|366.28|364.58|366.29|364.59|366.09|364.39|8
1729799930000|2024-10-24 19:58:50|366.29|364.59|366.11|364.41|366.29|364.59|366.11|364.41|9
1729799940000|2024-10-24 19:59:00|366.12|364.42|366.23|364.53|366.27|364.57|365.94|364.24|24
1729799950000|2024-10-24 19:59:10|366.24|364.54|366.18|364.48|366.25|364.55|366|364.3|20
1729799960000|2024-10-24 19:59:20|366.29|364.59|366.22|364.52|366.71|365.01|366.22|364.52|17
1729799970000|2024-10-24 19:59:30|366.17|364.47|366.2|364.5|366.23|364.53|366.09|364.39|24
1729799980000|2024-10-24 19:59:40|366.19|364.49|366.31|364.61|366.36|364.66|366.19|364.49|26
1729799990000|2024-10-24 19:59:50|366.32|364.62|366.34|364.64|366.36|364.66|366.29|364.59|16
1729800000000|2024-10-24 20:00:00|366.36|364.66|366.35|364.65|366.56|364.86|366.35|364.65|21
1729800010000|2024-10-24 20:00:10|366.37|364.67|366.61|364.91|366.64|364.94|366.35|364.65|12
1729800020000|2024-10-24 20:00:20|366.58|364.88|366.84|365.14|366.91|365.21|366.57|364.87|13
1729800030000|2024-10-24 20:00:30|366.8|365.1|366.55|364.85|366.8|365.1|366.52|364.82|11
1729800040000|2024-10-24 20:00:40|366.56|364.86|366.44|364.74|366.6|364.9|366.44|364.74|8
1729800050000|2024-10-24 20:00:50|366.45|364.75|366.45|364.75|366.45|364.75|366.45|364.75|1
1729800060000|2024-10-24 20:01:00|366.44|364.74|366.34|364.64|366.44|364.74|366.33|364.63|14
1729800070000|2024-10-24 20:01:10|366.36|364.66|366.65|364.95|366.85|365.15|366.34|364.64|20
1729800080000|2024-10-24 20:01:20|366.61|364.91|365.96|364.26|366.69|364.99|365.9|364.2|20
1729800090000|2024-10-24 20:01:30|365.92|364.22|365.98|364.28|365.99|364.29|365.79|364.09|18
1729800100000|2024-10-24 20:01:40|365.94|364.24|365.98|364.28|365.98|364.28|365.94|364.24|15
1729800110000|2024-10-24 20:01:50|365.99|364.29|366.03|364.33|366.11|364.41|365.99|364.29|20
1729800120000|2024-10-24 20:02:00|366.04|364.34|365.55|363.85|366.07|364.37|365.55|363.85|17
1729800130000|2024-10-24 20:02:10|365.54|363.84|364.97|363.27|365.85|364.15|364.97|363.27|29
1729800140000|2024-10-24 20:02:20|364.99|363.29|365|363.3|365.07|363.37|364.88|363.18|35
1729800150000|2024-10-24 20:02:30|364.97|363.27|365.03|363.33|365.14|363.44|364.97|363.27|17
1729800160000|2024-10-24 20:02:40|365.02|363.32|365.24|363.54|365.24|363.54|365|363.3|28
1729800170000|2024-10-24 20:02:50|365.25|363.55|365.4|363.7|365.42|363.72|365.25|363.55|16
1729800180000|2024-10-24 20:03:00|365.29|363.59|365.47|363.77|365.47|363.77|365.17|363.47|21
1729800190000|2024-10-24 20:03:10|365.48|363.78|365.55|363.85|365.63|363.93|365.46|363.76|21
1729800200000|2024-10-24 20:03:20|365.56|363.86|365.64|363.94|365.65|363.95|365.56|363.86|14
1729800210000|2024-10-24 20:03:30|365.61|363.91|365.62|363.92|365.62|363.92|365.61|363.91|2
1729800230000|2024-10-24 20:03:50|365.63|363.93|365.99|364.29|365.99|364.29|365.63|363.93|11
1729800240000|2024-10-24 20:04:00|366|364.3|365.97|364.27|366.09|364.39|365.94|364.24|9
1729800250000|2024-10-24 20:04:10|365.98|364.28|365.81|364.11|366.06|364.36|365.67|363.97|25
1729800260000|2024-10-24 20:04:20|365.83|364.13|365.86|364.16|365.87|364.17|365.73|364.03|23
1729800270000|2024-10-24 20:04:30|365.87|364.17|365.78|364.08|365.92|364.22|365.76|364.06|17
1729800280000|2024-10-24 20:04:40|365.85|364.15|365.56|363.86|365.99|364.29|365.39|363.69|30
1729800290000|2024-10-24 20:04:50|365.57|363.87|365.59|363.89|365.67|363.97|365.51|363.81|15
1729800300000|2024-10-24 20:05:00|365.51|363.81|365.4|363.7|365.51|363.81|365.32|363.62|12
1729800310000|2024-10-24 20:05:10|365.31|363.61|365.8|364.1|365.8|364.1|365.16|363.46|28
1729800320000|2024-10-24 20:05:20|365.82|364.12|365.87|364.17|366.02|364.32|365.82|364.12|17
1729800330000|2024-10-24 20:05:30|365.88|364.18|365.9|364.2|365.9|364.2|365.88|364.18|3
1729800340000|2024-10-24 20:05:40|365.94|364.24|366.35|364.65|366.36|364.66|365.94|364.24|27
1729800350000|2024-10-24 20:05:50|366.44|364.74|366.65|364.95|366.65|364.95|366.37|364.67|27
1729800360000|2024-10-24 20:06:00|366.66|364.96|366.49|364.79|366.74|365.04|366.49|364.79|18
1729800370000|2024-10-24 20:06:10|366.56|364.86|366.86|365.16|366.87|365.17|366.55|364.85|19
1729800380000|2024-10-24 20:06:20|366.88|365.18|366.62|364.92|366.94|365.24|366.57|364.87|17
1729800390000|2024-10-24 20:06:30|366.63|364.93|366.74|365.04|366.74|365.04|366.63|364.93|3
1729800400000|2024-10-24 20:06:40|366.76|365.06|366.57|364.87|366.79|365.09|366.56|364.86|5
1729800410000|2024-10-24 20:06:50|366.58|364.88|366.54|364.84|366.6|364.9|366.53|364.83|12
1729800420000|2024-10-24 20:07:00|366.53|364.83|366.57|364.87|366.59|364.89|366.49|364.79|12
1729800430000|2024-10-24 20:07:10|366.55|364.85|366.46|364.76|366.55|364.85|366.46|364.76|5
1729800440000|2024-10-24 20:07:20|366.33|364.63|366.12|364.42|366.33|364.63|366.06|364.36|17
1729800450000|2024-10-24 20:07:30|366.11|364.41|366.12|364.42|366.14|364.44|366.11|364.41|4
1729800460000|2024-10-24 20:07:40|366.08|364.38|366.28|364.58|366.43|364.73|366.02|364.32|21
1729800470000|2024-10-24 20:07:50|366.27|364.57|366.18|364.48|366.34|364.64|366.18|364.48|14
1729800480000|2024-10-24 20:08:00|366.16|364.46|365.92|364.22|366.16|364.46|365.91|364.21|21
1729800490000|2024-10-24 20:08:10|365.94|364.24|366|364.3|366.01|364.31|365.93|364.23|11
1729800510000|2024-10-24 20:08:30|366.01|364.31|365.8|364.1|366.09|364.39|365.8|364.1|10
1729800520000|2024-10-24 20:08:40|365.74|364.04|365.72|364.02|365.74|364.04|365.72|364.02|2
1729800530000|2024-10-24 20:08:50|365.73|364.03|365.93|364.23|365.94|364.24|365.73|364.03|8
1729800540000|2024-10-24 20:09:00|365.92|364.22|365.92|364.22|365.93|364.23|365.92|364.22|3
1729800550000|2024-10-24 20:09:10|365.91|364.21|365.86|364.16|365.93|364.23|365.85|364.15|8
1729800560000|2024-10-24 20:09:20|365.88|364.18|366.02|364.32|366.05|364.35|365.85|364.15|8
1729800570000|2024-10-24 20:09:30|366.05|364.35|366.14|364.44|366.15|364.45|366.05|364.35|15
1729800580000|2024-10-24 20:09:40|366.15|364.45|366.14|364.44|366.15|364.45|366.12|364.42|11
1729800590000|2024-10-24 20:09:50|366.15|364.45|366.21|364.51|366.27|364.57|366.15|364.45|11
1729800600000|2024-10-24 20:10:00|366.24|364.54|366.22|364.52|366.27|364.57|366.21|364.51|13
1729800610000|2024-10-24 20:10:10|366.23|364.53|366.21|364.51|366.23|364.53|366.21|364.51|3
1729800620000|2024-10-24 20:10:20|366.09|364.39|366.02|364.32|366.09|364.39|366|364.3|15
1729800630000|2024-10-24 20:10:30|366.03|364.33|366.16|364.46|366.22|364.52|366.02|364.32|15
1729800640000|2024-10-24 20:10:40|366.17|364.47|366.12|364.42|366.17|364.47|366.11|364.41|12
1729800650000|2024-10-24 20:10:50|366.09|364.39|366.2|364.5|366.2|364.5|366.04|364.34|15
1729800660000|2024-10-24 20:11:00|366.21|364.51|366.23|364.53|366.24|364.54|366.21|364.51|7
1729800670000|2024-10-24 20:11:10|366.24|364.54|366.33|364.63|366.34|364.64|366.24|364.54|11
1729800680000|2024-10-24 20:11:20|366.34|364.64|366.35|364.65|366.39|364.69|366.33|364.63|19
1729800690000|2024-10-24 20:11:30|366.36|364.66|366.37|364.67|366.41|364.71|366.35|364.65|18
1729800700000|2024-10-24 20:11:40|366.36|364.66|366.38|364.68|366.39|364.69|366.36|364.66|16
1729800710000|2024-10-24 20:11:50|366.39|364.69|366.34|364.64|366.4|364.7|366.34|364.64|16
1729800720000|2024-10-24 20:12:00|366.35|364.65|366.28|364.58|366.35|364.65|366.23|364.53|12
1729800730000|2024-10-24 20:12:10|366.27|364.57|366.28|364.58|366.29|364.59|366.25|364.55|24
1729800740000|2024-10-24 20:12:20|366.32|364.62|366.29|364.59|366.32|364.62|366.28|364.58|9
1729800750000|2024-10-24 20:12:30|366.28|364.58|366.26|364.56|366.29|364.59|366.23|364.53|13
1729800760000|2024-10-24 20:12:40|366.27|364.57|366.26|364.56|366.3|364.6|366.25|364.55|11
1729800770000|2024-10-24 20:12:50|366.27|364.57|366.24|364.54|366.28|364.58|366.24|364.54|5
1729800780000|2024-10-24 20:13:00|366.26|364.56|366.23|364.53|366.26|364.56|366.22|364.52|9
1729800790000|2024-10-24 20:13:10|366.22|364.52|366.38|364.68|366.38|364.68|366.22|364.52|17
1729800800000|2024-10-24 20:13:20|366.36|364.66|366.37|364.67|366.39|364.69|366.36|364.66|8
1729800810000|2024-10-24 20:13:30|366.34|364.64|366.33|364.63|366.34|364.64|366.33|364.63|2
1729800820000|2024-10-24 20:13:40|366.35|364.65|366.39|364.69|366.39|364.69|366.35|364.65|9
1729800830000|2024-10-24 20:13:50|366.37|364.67|366.23|364.53|366.37|364.67|366.23|364.53|9
1729800840000|2024-10-24 20:14:00|366.25|364.55|366.23|364.53|366.26|364.56|366.23|364.53|7
1729800850000|2024-10-24 20:14:10|366.18|364.48|366.22|364.52|366.22|364.52|366.17|364.47|5
1729800870000|2024-10-24 20:14:30|366.19|364.49|366.21|364.51|366.22|364.52|366.17|364.47|16
1729800880000|2024-10-24 20:14:40|366.22|364.52|366.2|364.5|366.22|364.52|366.2|364.5|2
1729800890000|2024-10-24 20:14:50|366.21|364.51|366.16|364.46|366.21|364.51|366.15|364.45|10
1729800900000|2024-10-24 20:15:00|366.17|364.47|366.3|364.6|366.3|364.6|366.16|364.46|13
1729800910000|2024-10-24 20:15:10|366.29|364.59|366.04|364.34|366.31|364.61|366.04|364.34|17
1729800920000|2024-10-24 20:15:20|366.05|364.35|365.65|363.95|366.1|364.4|365.65|363.95|13
1729800930000|2024-10-24 20:15:30|365.66|363.96|365.65|363.95|365.66|363.96|365.65|363.95|6
1729800940000|2024-10-24 20:15:40|365.66|363.96|365.66|363.96|365.67|363.97|365.63|363.93|14
1729800950000|2024-10-24 20:15:50|365.67|363.97|365.82|364.12|365.82|364.12|365.65|363.95|12
1729800960000|2024-10-24 20:16:00|365.84|364.14|365.88|364.18|365.88|364.18|365.82|364.12|18
1729800970000|2024-10-24 20:16:10|365.97|364.27|365.95|364.25|366.06|364.36|365.93|364.23|8
1729800980000|2024-10-24 20:16:20|365.94|364.24|365.95|364.25|365.96|364.26|365.94|364.24|4
1729800990000|2024-10-24 20:16:30|365.96|364.26|366|364.3|366.04|364.34|365.94|364.24|13
1729801000000|2024-10-24 20:16:40|366.01|364.31|366|364.3|366.01|364.31|366|364.3|4
1729801010000|2024-10-24 20:16:50|366.01|364.31|365.99|364.29|366.03|364.33|365.99|364.29|8
1729801020000|2024-10-24 20:17:00|365.98|364.28|366.02|364.32|366.02|364.32|365.97|364.27|8
1729801030000|2024-10-24 20:17:10|366.04|364.34|365.99|364.29|366.06|364.36|365.99|364.29|7
1729801040000|2024-10-24 20:17:20|366|364.3|365.93|364.23|366|364.3|365.93|364.23|16
1729801050000|2024-10-24 20:17:30|365.97|364.27|365.98|364.28|365.98|364.28|365.95|364.25|6
1729801060000|2024-10-24 20:17:40|365.99|364.29|365.99|364.29|365.99|364.29|365.99|364.29|1
1729801080000|2024-10-24 20:18:00|365.96|364.26|365.85|364.15|365.97|364.27|365.83|364.13|17
1729801090000|2024-10-24 20:18:10|365.84|364.14|365.67|363.97|365.84|364.14|365.64|363.94|19
1729801100000|2024-10-24 20:18:20|365.68|363.98|365.68|363.98|365.7|364|365.64|363.94|17
1729801110000|2024-10-24 20:18:30|365.67|363.97|365.57|363.87|365.7|364|365.57|363.87|21
1729801120000|2024-10-24 20:18:40|365.55|363.85|365.46|363.76|365.62|363.92|365.46|363.76|21
1729801130000|2024-10-24 20:18:50|365.47|363.77|365.42|363.72|365.47|363.77|365.4|363.7|15
1729801140000|2024-10-24 20:19:00|365.43|363.73|365.43|363.73|365.45|363.75|365.41|363.71|14
1729801150000|2024-10-24 20:19:10|365.45|363.75|365.35|363.65|365.45|363.75|365.35|363.65|6
1729801180000|2024-10-24 20:19:40|365.36|363.66|365.4|363.7|365.45|363.75|365.36|363.66|9
1729801190000|2024-10-24 20:19:50|365.41|363.71|365.43|363.73|365.44|363.74|365.41|363.71|3
1729801200000|2024-10-24 20:20:00|365.44|363.74|365.4|363.7|365.44|363.74|365.4|363.7|9
1729801210000|2024-10-24 20:20:10|365.42|363.72|365.45|363.75|365.45|363.75|365.4|363.7|5
1729801220000|2024-10-24 20:20:20|365.44|363.74|365.4|363.7|365.44|363.74|365.4|363.7|5
1729801230000|2024-10-24 20:20:30|365.39|363.69|365.4|363.7|365.4|363.7|365.39|363.69|2
1729801240000|2024-10-24 20:20:40|365.37|363.67|365.31|363.61|365.37|363.67|365.28|363.58|7
1729801250000|2024-10-24 20:20:50|365.3|363.6|365.3|363.6|365.31|363.61|365.3|363.6|3
1729801260000|2024-10-24 20:21:00|365.31|363.61|365.34|363.64|365.34|363.64|365.31|363.61|6
1729801270000|2024-10-24 20:21:10|365.4|363.7|365.27|363.57|365.4|363.7|365.23|363.53|18
1729801280000|2024-10-24 20:21:20|365.32|363.62|365.26|363.56|365.32|363.62|365.24|363.54|13
1729801290000|2024-10-24 20:21:30|365.25|363.55|365.18|363.48|365.25|363.55|365.18|363.48|11
1729801300000|2024-10-24 20:21:40|365.15|363.45|365.06|363.36|365.15|363.45|365.04|363.34|17
1729801310000|2024-10-24 20:21:50|365.05|363.35|365.07|363.37|365.07|363.37|365.05|363.35|13
1729801320000|2024-10-24 20:22:00|365.05|363.35|364.9|363.2|365.05|363.35|364.84|363.14|17
1729801330000|2024-10-24 20:22:10|364.89|363.19|364.92|363.22|364.94|363.24|364.88|363.18|13
1729801340000|2024-10-24 20:22:20|364.91|363.21|364.88|363.18|364.93|363.23|364.87|363.17|7
1729801350000|2024-10-24 20:22:30|364.87|363.17|365.35|363.65|365.43|363.73|364.85|363.15|15
1729801360000|2024-10-24 20:22:40|365.34|363.64|365.26|363.56|365.34|363.64|365.26|363.56|6
1729801370000|2024-10-24 20:22:50|365.18|363.48|365.03|363.33|365.18|363.48|365.03|363.33|11
1729801380000|2024-10-24 20:23:00|364.98|363.28|364.92|363.22|364.98|363.28|364.92|363.22|16
1729801390000|2024-10-24 20:23:10|364.93|363.23|364.93|363.23|364.93|363.23|364.92|363.22|15
1729801400000|2024-10-24 20:23:20|364.97|363.27|364.96|363.26|364.98|363.28|364.94|363.24|8
1729801410000|2024-10-24 20:23:30|364.95|363.25|364.95|363.25|364.96|363.26|364.95|363.25|7
1729801420000|2024-10-24 20:23:40|364.96|363.26|364.93|363.23|364.97|363.27|364.93|363.23|6
1729801430000|2024-10-24 20:23:50|364.9|363.2|364.85|363.15|364.9|363.2|364.85|363.15|6
1729801440000|2024-10-24 20:24:00|364.87|363.17|364.85|363.15|364.87|363.17|364.85|363.15|3
1729801450000|2024-10-24 20:24:10|364.76|363.06|364.72|363.02|364.76|363.06|364.71|363.01|4
1729801470000|2024-10-24 20:24:30|364.69|362.99|364.7|363|364.71|363.01|364.68|362.98|12
1729801480000|2024-10-24 20:24:40|364.69|362.99|364.67|362.97|364.69|362.99|364.67|362.97|8
1729801500000|2024-10-24 20:25:00|364.72|363.02|364.65|362.95|364.8|363.1|364.64|362.94|9
1729801510000|2024-10-24 20:25:10|364.64|362.94|364.65|362.95|364.65|362.95|364.64|362.94|2
1729801520000|2024-10-24 20:25:20|364.64|362.94|364.64|362.94|364.65|362.95|364.64|362.94|3
1729801530000|2024-10-24 20:25:30|364.66|362.96|364.64|362.94|364.68|362.98|364.64|362.94|8
1729801550000|2024-10-24 20:25:50|364.65|362.95|364.64|362.94|364.65|362.95|364.64|362.94|2
1729801570000|2024-10-24 20:26:10|364.6|362.9|364.44|362.74|364.6|362.9|364.44|362.74|3
1729801580000|2024-10-24 20:26:20|364.43|362.73|364.42|362.72|364.43|362.73|364.42|362.72|2
1729801590000|2024-10-24 20:26:30|364.43|362.73|364.42|362.72|364.45|362.75|364.42|362.72|7
1729801610000|2024-10-24 20:26:50|364.43|362.73|364.46|362.76|364.46|362.76|364.43|362.73|8
1729801620000|2024-10-24 20:27:00|364.45|362.75|364.45|362.75|364.48|362.78|364.44|362.74|8
1729801630000|2024-10-24 20:27:10|364.44|362.74|364.44|362.74|364.45|362.75|364.44|362.74|5
1729801640000|2024-10-24 20:27:20|364.45|362.75|364.45|362.75|364.46|362.76|364.45|362.75|5
1729801650000|2024-10-24 20:27:30|364.43|362.73|364.47|362.77|364.47|362.77|364.43|362.73|3
1729801660000|2024-10-24 20:27:40|364.46|362.76|364.47|362.77|364.47|362.77|364.46|362.76|2
1729801670000|2024-10-24 20:27:50|364.46|362.76|364.47|362.77|364.47|362.77|364.46|362.76|12
1729801680000|2024-10-24 20:28:00|364.46|362.76|364.46|362.76|364.47|362.77|364.46|362.76|13
1729801690000|2024-10-24 20:28:10|364.47|362.77|364.46|362.76|364.47|362.77|364.46|362.76|2
1729801700000|2024-10-24 20:28:20|364.47|362.77|364.44|362.74|364.47|362.77|364.44|362.74|2
1729801710000|2024-10-24 20:28:30|364.42|362.72|364.36|362.66|364.42|362.72|364.33|362.63|8
1729801720000|2024-10-24 20:28:40|364.37|362.67|364.49|362.79|364.5|362.8|364.37|362.67|9
1729801730000|2024-10-24 20:28:50|364.48|362.78|364.42|362.72|364.48|362.78|364.42|362.72|6
1729801740000|2024-10-24 20:29:00|364.43|362.73|364.5|362.8|364.5|362.8|364.43|362.73|13
1729801750000|2024-10-24 20:29:10|364.51|362.81|364.5|362.8|364.51|362.81|364.48|362.78|15
1729801760000|2024-10-24 20:29:20|364.51|362.81|364.5|362.8|364.51|362.81|364.49|362.79|7
1729801770000|2024-10-24 20:29:30|364.49|362.79|364.45|362.75|364.5|362.8|364.45|362.75|5
1729801780000|2024-10-24 20:29:40|364.43|362.73|364.43|362.73|364.43|362.73|364.43|362.73|1
1729801790000|2024-10-24 20:29:50|364.42|362.72|364.42|362.72|364.42|362.72|364.42|362.72|1
1729801800000|2024-10-24 20:30:00|364.43|362.73|364.45|362.75|364.45|362.75|364.42|362.72|5
1729801810000|2024-10-24 20:30:10|364.35|362.65|364.37|362.67|364.4|362.7|364.34|362.64|12
1729801820000|2024-10-24 20:30:20|364.33|362.63|364.08|362.38|364.34|362.64|364.05|362.35|14
1729801830000|2024-10-24 20:30:30|364.1|362.4|364.05|362.35|364.1|362.4|364.05|362.35|17
1729801840000|2024-10-24 20:30:40|364.28|362.58|364.3|362.6|364.32|362.62|364.27|362.57|8
1729801850000|2024-10-24 20:30:50|364.32|362.62|364.27|362.57|364.32|362.62|364.25|362.55|11
1729801860000|2024-10-24 20:31:00|364.28|362.58|364.26|362.56|364.3|362.6|364.26|362.56|16
1729801870000|2024-10-24 20:31:10|364.27|362.57|364.27|362.57|364.29|362.59|364.26|362.56|9
1729801880000|2024-10-24 20:31:20|364.28|362.58|364.27|362.57|364.28|362.58|364.25|362.55|6
1729801890000|2024-10-24 20:31:30|364.26|362.56|364.32|362.62|364.32|362.62|364.26|362.56|6
1729801900000|2024-10-24 20:31:40|364.33|362.63|364.64|362.94|364.64|362.94|364.33|362.63|12
1729801910000|2024-10-24 20:31:50|364.61|362.91|364.49|362.79|364.62|362.92|364.48|362.78|16
1729801920000|2024-10-24 20:32:00|364.45|362.75|364.4|362.7|364.47|362.77|364.4|362.7|15
1729801930000|2024-10-24 20:32:10|364.38|362.68|364.38|362.68|364.38|362.68|364.38|362.68|1
1729801940000|2024-10-24 20:32:20|364.4|362.7|364.39|362.69|364.4|362.7|364.37|362.67|8
1729801950000|2024-10-24 20:32:30|364.38|362.68|364.38|362.68|364.39|362.69|364.38|362.68|3
1729801960000|2024-10-24 20:32:40|364.36|362.66|364.27|362.57|364.36|362.66|364.26|362.56|18
1729801970000|2024-10-24 20:32:50|364.26|362.56|364.32|362.62|364.32|362.62|364.26|362.56|5
1729801980000|2024-10-24 20:33:00|364.31|362.61|364.35|362.65|364.36|362.66|364.3|362.6|7
1729801990000|2024-10-24 20:33:10|364.36|362.66|364.47|362.77|364.53|362.83|364.35|362.65|11
1729802000000|2024-10-24 20:33:20|364.46|362.76|364.4|362.7|364.46|362.76|364.4|362.7|15
1729802010000|2024-10-24 20:33:30|364.39|362.69|364.36|362.66|364.39|362.69|364.36|362.66|6
1729802020000|2024-10-24 20:33:40|364.37|362.67|364.32|362.62|364.37|362.67|364.26|362.56|10
1729802030000|2024-10-24 20:33:50|364.33|362.63|364.26|362.56|364.34|362.64|364.23|362.53|9
1729802040000|2024-10-24 20:34:00|364.25|362.55|364.25|362.55|364.25|362.55|364.23|362.53|13
1729802050000|2024-10-24 20:34:10|364.24|362.54|364.22|362.52|364.24|362.54|364.21|362.51|10
1729802060000|2024-10-24 20:34:20|364.23|362.53|364.24|362.54|364.25|362.55|364.23|362.53|4
1729802070000|2024-10-24 20:34:30|364.23|362.53|364.16|362.46|364.23|362.53|364.16|362.46|3
1729802080000|2024-10-24 20:34:40|364.13|362.43|364.12|362.42|364.15|362.45|364.08|362.38|8
1729802090000|2024-10-24 20:34:50|364.11|362.41|364.18|362.48|364.2|362.5|364.11|362.41|5
1729802100000|2024-10-24 20:35:00|364.19|362.49|364.06|362.36|364.21|362.51|364.04|362.34|17
1729802110000|2024-10-24 20:35:10|364.05|362.35|364.04|362.34|364.05|362.35|364.04|362.34|4
1729802120000|2024-10-24 20:35:20|364.03|362.33|364.05|362.35|364.05|362.35|364.03|362.33|5
1729802130000|2024-10-24 20:35:30|364.04|362.34|363.99|362.29|364.04|362.34|363.99|362.29|9
1729802140000|2024-10-24 20:35:40|363.97|362.27|363.98|362.28|363.98|362.28|363.97|362.27|2
1729802150000|2024-10-24 20:35:50|363.97|362.27|363.87|362.17|363.98|362.28|363.87|362.17|8
1729802160000|2024-10-24 20:36:00|363.88|362.18|363.89|362.19|363.93|362.23|363.87|362.17|10
1729802170000|2024-10-24 20:36:10|363.9|362.2|363.85|362.15|363.92|362.22|363.85|362.15|8
1729802180000|2024-10-24 20:36:20|363.86|362.16|363.85|362.15|363.87|362.17|363.85|362.15|6
1729802190000|2024-10-24 20:36:30|363.86|362.16|363.81|362.11|363.87|362.17|363.8|362.1|9
1729802200000|2024-10-24 20:36:40|363.77|362.07|363.84|362.14|363.88|362.18|363.76|362.06|12
1729802210000|2024-10-24 20:36:50|363.82|362.12|363.86|362.16|363.86|362.16|363.82|362.12|4
1729802220000|2024-10-24 20:37:00|363.84|362.14|363.83|362.13|363.84|362.14|363.81|362.11|6
1729802230000|2024-10-24 20:37:10|363.81|362.11|363.81|362.11|363.82|362.12|363.8|362.1|5
1729802240000|2024-10-24 20:37:20|363.85|362.15|363.81|362.11|363.85|362.15|363.81|362.11|3
1729802250000|2024-10-24 20:37:30|363.82|362.12|363.82|362.12|363.86|362.16|363.82|362.12|4
1729802260000|2024-10-24 20:37:40|363.81|362.11|363.79|362.09|363.82|362.12|363.78|362.08|7
1729802270000|2024-10-24 20:37:50|363.81|362.11|363.81|362.11|363.81|362.11|363.81|362.11|1
1729802280000|2024-10-24 20:38:00|363.83|362.13|363.82|362.12|363.83|362.13|363.81|362.11|3
1729802290000|2024-10-24 20:38:10|363.83|362.13|363.81|362.11|363.84|362.14|363.81|362.11|3
1729802300000|2024-10-24 20:38:20|363.79|362.09|363.82|362.12|363.82|362.12|363.79|362.09|3
1729802310000|2024-10-24 20:38:30|363.84|362.14|364|362.3|364|362.3|363.84|362.14|4
1729802320000|2024-10-24 20:38:40|363.97|362.27|363.88|362.18|363.98|362.28|363.88|362.18|8
1729802330000|2024-10-24 20:38:50|363.87|362.17|363.93|362.23|363.95|362.25|363.87|362.17|6
1729802340000|2024-10-24 20:39:00|363.91|362.21|363.86|362.16|363.92|362.22|363.86|362.16|4
1729802350000|2024-10-24 20:39:10|363.83|362.13|363.82|362.12|363.83|362.13|363.81|362.11|3
1729802360000|2024-10-24 20:39:20|363.81|362.11|363.77|362.07|363.81|362.11|363.77|362.07|4
1729802370000|2024-10-24 20:39:30|363.78|362.08|364.03|362.33|364.03|362.33|363.78|362.08|8
1729802380000|2024-10-24 20:39:40|364.01|362.31|364|362.3|364.01|362.31|364|362.3|4
1729802390000|2024-10-24 20:39:50|364.01|362.31|364|362.3|364.02|362.32|363.97|362.27|9
1729802400000|2024-10-24 20:40:00|363.99|362.29|364|362.3|364.03|362.33|363.99|362.29|10
1729802410000|2024-10-24 20:40:10|364.03|362.33|364|362.3|364.03|362.33|363.98|362.28|8
1729802420000|2024-10-24 20:40:20|363.89|362.19|363.93|362.23|363.95|362.25|363.78|362.08|16
1729802430000|2024-10-24 20:40:30|363.94|362.24|364.33|362.63|364.33|362.63|363.94|362.24|15
1729802440000|2024-10-24 20:40:40|364.35|362.65|364.63|362.93|364.63|362.93|364.35|362.65|21
1729802450000|2024-10-24 20:40:50|364.62|362.92|364.43|362.73|364.63|362.93|364.29|362.59|19
1729802460000|2024-10-24 20:41:00|364.44|362.74|364.39|362.69|364.45|362.75|364.3|362.6|18
1729802470000|2024-10-24 20:41:10|364.38|362.68|364.14|362.44|364.55|362.85|364.14|362.44|22
1729802480000|2024-10-24 20:41:20|364.13|362.43|364.18|362.48|364.27|362.57|364.13|362.43|13
1729802490000|2024-10-24 20:41:30|364.2|362.5|364.29|362.59|364.29|362.59|364.2|362.5|10
1729802500000|2024-10-24 20:41:40|364.28|362.58|364.74|363.04|364.74|363.04|364.23|362.53|14
1729802510000|2024-10-24 20:41:50|364.77|363.07|364.59|362.89|364.85|363.15|364.55|362.85|24
1729802520000|2024-10-24 20:42:00|364.6|362.9|364.82|363.12|364.83|363.13|364.6|362.9|25
1729802530000|2024-10-24 20:42:10|364.81|363.11|364.75|363.05|364.82|363.12|364.71|363.01|17
1729802540000|2024-10-24 20:42:20|364.74|363.04|364.82|363.12|364.88|363.18|364.74|363.04|19
1729802550000|2024-10-24 20:42:30|364.83|363.13|364.85|363.15|364.89|363.19|364.83|363.13|14
1729802560000|2024-10-24 20:42:40|364.87|363.17|364.91|363.21|364.91|363.21|364.86|363.16|13
1729802570000|2024-10-24 20:42:50|364.92|363.22|364.97|363.27|364.97|363.27|364.89|363.19|17
1729802580000|2024-10-24 20:43:00|364.95|363.25|364.88|363.18|364.96|363.26|364.88|363.18|15
1729802590000|2024-10-24 20:43:10|364.87|363.17|364.88|363.18|364.9|363.2|364.87|363.17|15
1729802600000|2024-10-24 20:43:20|364.89|363.19|364.9|363.2|364.9|363.2|364.86|363.16|11
1729802610000|2024-10-24 20:43:30|364.89|363.19|365|363.3|365.02|363.32|364.89|363.19|15
1729802620000|2024-10-24 20:43:40|364.97|363.27|364.99|363.29|365.01|363.31|364.97|363.27|15
1729802630000|2024-10-24 20:43:50|365|363.3|364.99|363.29|365.01|363.31|364.98|363.28|8
1729802640000|2024-10-24 20:44:00|365|363.3|365.11|363.41|365.12|363.42|364.99|363.29|8
1729802650000|2024-10-24 20:44:10|365.12|363.42|365.09|363.39|365.23|363.53|365.08|363.38|19
1729802660000|2024-10-24 20:44:20|365.1|363.4|365.13|363.43|365.13|363.43|365.09|363.39|15
1729802670000|2024-10-24 20:44:30|365.14|363.44|365.31|363.61|365.32|363.62|365.14|363.44|15
1729802680000|2024-10-24 20:44:40|365.3|363.6|365.38|363.68|365.4|363.7|365.29|363.59|10
1729802690000|2024-10-24 20:44:50|365.35|363.65|365.36|363.66|365.36|363.66|365.33|363.63|5
1729802700000|2024-10-24 20:45:00|365.38|363.68|365.38|363.68|365.39|363.69|365.36|363.66|6
1729802710000|2024-10-24 20:45:10|365.37|363.67|365.56|363.86|365.57|363.87|365.37|363.67|22
1729802720000|2024-10-24 20:45:20|365.55|363.85|365.75|364.05|365.75|364.05|365.55|363.85|21
1729802730000|2024-10-24 20:45:30|365.74|364.04|365.93|364.23|365.95|364.25|365.74|364.04|10
1729802740000|2024-10-24 20:45:40|365.94|364.24|365.94|364.24|365.99|364.29|365.91|364.21|16
1729802750000|2024-10-24 20:45:50|365.95|364.25|366|364.3|366.02|364.32|365.91|364.21|15
1729802760000|2024-10-24 20:46:00|365.99|364.29|365.91|364.21|366.01|364.31|365.91|364.21|11
1729802770000|2024-10-24 20:46:10|365.94|364.24|365.93|364.23|365.94|364.24|365.92|364.22|8
1729802780000|2024-10-24 20:46:20|365.92|364.22|365.93|364.23|365.93|364.23|365.92|364.22|10
1729802790000|2024-10-24 20:46:30|365.94|364.24|365.92|364.22|365.96|364.26|365.91|364.21|13
1729802800000|2024-10-24 20:46:40|365.93|364.23|365.92|364.22|365.93|364.23|365.91|364.21|8
1729802810000|2024-10-24 20:46:50|365.93|364.23|365.59|363.89|365.93|364.23|365.59|363.89|9
1729802820000|2024-10-24 20:47:00|365.64|363.94|365.64|363.94|365.65|363.95|365.64|363.94|3
1729802830000|2024-10-24 20:47:10|365.65|363.95|365.53|363.83|365.65|363.95|365.48|363.78|10
1729802840000|2024-10-24 20:47:20|365.56|363.86|365.53|363.83|365.56|363.86|365.53|363.83|6
1729802850000|2024-10-24 20:47:30|365.5|363.8|365.49|363.79|365.51|363.81|365.42|363.72|13
1729802860000|2024-10-24 20:47:40|365.48|363.78|365.48|363.78|365.5|363.8|365.44|363.74|9
1729802870000|2024-10-24 20:47:50|365.56|363.86|365.49|363.79|365.56|363.86|365.45|363.75|11
1729802880000|2024-10-24 20:48:00|365.48|363.78|365.63|363.93|365.63|363.93|365.48|363.78|11
1729802890000|2024-10-24 20:48:10|365.62|363.92|365.58|363.88|365.62|363.92|365.56|363.86|11
1729802900000|2024-10-24 20:48:20|365.6|363.9|365.58|363.88|365.6|363.9|365.58|363.88|6
1729802910000|2024-10-24 20:48:30|365.59|363.89|365.68|363.98|365.69|363.99|365.58|363.88|8
1729802920000|2024-10-24 20:48:40|365.7|364|365.63|363.93|365.7|364|365.62|363.92|14
1729802930000|2024-10-24 20:48:50|365.62|363.92|365.6|363.9|365.63|363.93|365.53|363.83|5
1729802940000|2024-10-24 20:49:00|365.59|363.89|365.51|363.81|365.59|363.89|365.49|363.79|20
1729802950000|2024-10-24 20:49:10|365.52|363.82|365.45|363.75|365.52|363.82|365.45|363.75|4
1729802960000|2024-10-24 20:49:20|365.36|363.66|365.32|363.62|365.36|363.66|365.32|363.62|6
1729802970000|2024-10-24 20:49:30|365.36|363.66|365.29|363.59|365.4|363.7|365.22|363.52|12
1729802980000|2024-10-24 20:49:40|365.28|363.58|365.29|363.59|365.31|363.61|365.28|363.58|9
1729802990000|2024-10-24 20:49:50|365.28|363.58|365.28|363.58|365.29|363.59|365.26|363.56|11
1729803000000|2024-10-24 20:50:00|365.29|363.59|365.39|363.69|365.52|363.82|365.29|363.59|22
1729803010000|2024-10-24 20:50:10|365.41|363.71|365.28|363.58|365.41|363.71|365.26|363.56|17
1729803020000|2024-10-24 20:50:20|365.27|363.57|365.2|363.5|365.28|363.58|365.18|363.48|24
1729803030000|2024-10-24 20:50:30|365.19|363.49|365.22|363.52|365.24|363.54|365.16|363.46|20
1729803040000|2024-10-24 20:50:40|365.23|363.53|365.17|363.47|365.23|363.53|365.16|363.46|17
1729803050000|2024-10-24 20:50:50|365.18|363.48|365.21|363.51|365.23|363.53|365.16|363.46|23
1729803060000|2024-10-24 20:51:00|365.22|363.52|365.39|363.69|365.4|363.7|365.21|363.51|15
1729803070000|2024-10-24 20:51:10|365.4|363.7|365.41|363.71|365.41|363.71|365.34|363.64|13
1729803080000|2024-10-24 20:51:20|365.4|363.7|365.31|363.61|365.41|363.71|365.29|363.59|22
1729803090000|2024-10-24 20:51:30|365.32|363.62|365.2|363.5|365.32|363.62|365.19|363.49|14
1729803100000|2024-10-24 20:51:40|365.22|363.52|365.28|363.58|365.29|363.59|365.18|363.48|14
1729803110000|2024-10-24 20:51:50|365.3|363.6|365.31|363.61|365.31|363.61|365.22|363.52|14
1729803120000|2024-10-24 20:52:00|365.32|363.62|365.39|363.69|365.43|363.73|365.32|363.62|21
1729803130000|2024-10-24 20:52:10|365.41|363.71|365.44|363.74|365.44|363.74|365.4|363.7|12
1729803140000|2024-10-24 20:52:20|365.53|363.83|365.62|363.92|365.64|363.94|365.53|363.83|4
1729803150000|2024-10-24 20:52:30|365.63|363.93|365.74|364.04|365.74|364.04|365.58|363.88|20
1729803160000|2024-10-24 20:52:40|365.75|364.05|365.75|364.05|365.9|364.2|365.75|364.05|16
1729803170000|2024-10-24 20:52:50|365.74|364.04|365.81|364.11|365.82|364.12|365.74|364.04|13
1729803180000|2024-10-24 20:53:00|365.8|364.1|365.8|364.1|365.82|364.12|365.72|364.02|23
1729803190000|2024-10-24 20:53:10|365.83|364.13|365.79|364.09|365.85|364.15|365.78|364.08|22
1729803200000|2024-10-24 20:53:20|365.81|364.11|365.74|364.04|365.81|364.11|365.7|364|13
1729803210000|2024-10-24 20:53:30|365.73|364.03|365.75|364.05|365.82|364.12|365.73|364.03|9
1729803220000|2024-10-24 20:53:40|365.74|364.04|365.75|364.05|365.77|364.07|365.74|364.04|12
1729803230000|2024-10-24 20:53:50|365.74|364.04|365.73|364.03|365.76|364.06|365.71|364.01|12
1729803240000|2024-10-24 20:54:00|365.74|364.04|365.72|364.02|365.74|364.04|365.72|364.02|7
1729803250000|2024-10-24 20:54:10|365.73|364.03|365.8|364.1|365.83|364.13|365.73|364.03|15
1729803260000|2024-10-24 20:54:20|365.79|364.09|365.81|364.11|365.81|364.11|365.78|364.08|10
1729803270000|2024-10-24 20:54:30|365.8|364.1|365.7|364|365.8|364.1|365.7|364|6
1729803300000|2024-10-24 20:55:00|365.73|364.03|365.74|364.04|365.75|364.05|365.73|364.03|11
1729803310000|2024-10-24 20:55:10|365.75|364.05|365.74|364.04|365.75|364.05|365.74|364.04|4
1729803320000|2024-10-24 20:55:20|365.75|364.05|365.82|364.12|365.85|364.15|365.74|364.04|11
1729803330000|2024-10-24 20:55:30|365.81|364.11|365.8|364.1|365.84|364.14|365.79|364.09|13
1729803340000|2024-10-24 20:55:40|365.81|364.11|365.64|363.94|365.81|364.11|365.62|363.92|15
1729803350000|2024-10-24 20:55:50|365.63|363.93|365.62|363.92|365.65|363.95|365.61|363.91|12
1729803360000|2024-10-24 20:56:00|365.63|363.93|365.63|363.93|365.63|363.93|365.59|363.89|10
1729803370000|2024-10-24 20:56:10|365.61|363.91|365.56|363.86|365.63|363.93|365.5|363.8|18
1729803380000|2024-10-24 20:56:20|365.55|363.85|365.52|363.82|365.55|363.85|365.51|363.81|5
1729803390000|2024-10-24 20:56:30|365.55|363.85|365.51|363.81|365.55|363.85|365.5|363.8|4
1729803400000|2024-10-24 20:56:40|365.52|363.82|365.48|363.78|365.53|363.83|365.48|363.78|10
1729803410000|2024-10-24 20:56:50|365.51|363.81|365.51|363.81|365.52|363.82|365.51|363.81|5
1729803420000|2024-10-24 20:57:00|365.5|363.8|365.49|363.79|365.5|363.8|365.46|363.76|8
1729803430000|2024-10-24 20:57:10|365.46|363.76|365.45|363.75|365.51|363.81|365.45|363.75|11
1729803440000|2024-10-24 20:57:20|365.46|363.76|365.48|363.78|365.49|363.79|365.45|363.75|6
1729803460000|2024-10-24 20:57:40|365.45|363.75|365.43|363.73|365.47|363.77|365.43|363.73|11
1729803470000|2024-10-24 20:57:50|365.44|363.74|365.46|363.76|365.49|363.79|365.44|363.74|9
1729803480000|2024-10-24 20:58:00|365.47|363.77|365.38|363.68|365.47|363.77|365.38|363.68|7
1729803490000|2024-10-24 20:58:10|365.37|363.67|365.2|363.5|365.37|363.67|365.2|363.5|6
1729803500000|2024-10-24 20:58:20|365.19|363.49|365.13|363.43|365.2|363.5|365.13|363.43|6
1729803540000|2024-10-24 20:59:00|365.12|363.42|365.12|363.42|365.13|363.43|365.12|363.42|3
1729803550000|2024-10-24 20:59:10|365.13|363.43|365.12|363.42|365.13|363.43|365.12|363.42|2
1729803560000|2024-10-24 20:59:20|365.15|363.45|365.21|363.51|365.24|363.54|365.15|363.45|5
1729803570000|2024-10-24 20:59:30|365.25|363.55|365.28|363.58|365.28|363.58|365.25|363.55|5
1729803580000|2024-10-24 20:59:40|365.29|363.59|365.29|363.59|365.35|363.65|365.29|363.59|7
1729803590000|2024-10-24 20:59:50|365.3|363.6|365.33|363.63|365.34|363.64|365.3|363.6|5
1729803600000|2024-10-24 21:00:00|365.34|363.64|365.41|363.71|365.61|363.91|365.34|363.64|22
1729803610000|2024-10-24 21:00:10|365.4|363.7|365.22|363.52|365.4|363.7|365.21|363.51|17
1729803620000|2024-10-24 21:00:20|365.21|363.51|365.21|363.51|365.24|363.54|365.21|363.51|12
1729803630000|2024-10-24 21:00:30|365.19|363.49|365.14|363.44|365.2|363.5|365.14|363.44|5
1729803640000|2024-10-24 21:00:40|365.15|363.45|365.17|363.47|365.18|363.48|365.15|363.45|8
1729803650000|2024-10-24 21:00:50|365.16|363.46|365.07|363.37|365.16|363.46|364.98|363.28|13
1729803660000|2024-10-24 21:01:00|365.06|363.36|365.06|363.36|365.07|363.37|365.04|363.34|11
1729803670000|2024-10-24 21:01:10|365.07|363.37|365.08|363.38|365.11|363.41|365.07|363.37|6
1729803680000|2024-10-24 21:01:20|365.09|363.39|365.1|363.4|365.1|363.4|365.09|363.39|2
1729803690000|2024-10-24 21:01:30|365.2|363.5|365.11|363.41|365.2|363.5|365.11|363.41|11
1729803700000|2024-10-24 21:01:40|365.09|363.39|364.86|363.16|365.09|363.39|364.8|363.1|23
1729803710000|2024-10-24 21:01:50|364.87|363.17|364.76|363.06|364.87|363.17|364.73|363.03|20
1729803720000|2024-10-24 21:02:00|364.75|363.05|364.67|362.97|364.76|363.06|364.66|362.96|13
1729803730000|2024-10-24 21:02:10|364.68|362.98|364.65|362.95|364.87|363.17|364.64|362.94|17
1729803740000|2024-10-24 21:02:20|364.63|362.93|364.62|362.92|364.64|362.94|364.55|362.85|13
1729803750000|2024-10-24 21:02:30|364.71|363.01|364.58|362.88|364.72|363.02|364.58|362.88|22
1729803760000|2024-10-24 21:02:40|364.6|362.9|364.63|362.93|364.64|362.94|364.53|362.83|12
1729803770000|2024-10-24 21:02:50|364.6|362.9|364.47|362.77|364.6|362.9|364.47|362.77|13
1729803780000|2024-10-24 21:03:00|364.46|362.76|364.42|362.72|364.52|362.82|364.42|362.72|18
1729803790000|2024-10-24 21:03:10|364.41|362.71|364.12|362.42|364.41|362.71|364.12|362.42|29
1729803800000|2024-10-24 21:03:20|364.13|362.43|364.08|362.38|364.13|362.43|363.97|362.27|21
1729803810000|2024-10-24 21:03:30|364.06|362.36|364.07|362.37|364.12|362.42|364|362.3|30
1729803820000|2024-10-24 21:03:40|364.06|362.36|364.05|362.35|364.14|362.44|364.04|362.34|20
1729803830000|2024-10-24 21:03:50|364.07|362.37|364.1|362.4|364.14|362.44|364.07|362.37|9
1729803840000|2024-10-24 21:04:00|364.09|362.39|364.2|362.5|364.21|362.51|364.08|362.38|18
1729803850000|2024-10-24 21:04:10|364.23|362.53|364.1|362.4|364.23|362.53|364.1|362.4|17
1729803860000|2024-10-24 21:04:20|364.11|362.41|364.63|362.93|364.63|362.93|363.98|362.28|23
1729803870000|2024-10-24 21:04:30|364.62|362.92|364.95|363.25|364.96|363.26|364.61|362.91|21
1729803880000|2024-10-24 21:04:40|364.94|363.24|365.02|363.32|365.02|363.32|364.94|363.24|18
1729803890000|2024-10-24 21:04:50|365.01|363.31|365.01|363.31|365.02|363.32|364.94|363.24|16
1729803900000|2024-10-24 21:05:00|365.04|363.34|365.39|363.69|365.42|363.72|365.04|363.34|23
1729803910000|2024-10-24 21:05:10|365.4|363.7|365.38|363.68|365.43|363.73|365.38|363.68|14
1729803920000|2024-10-24 21:05:20|365.39|363.69|365.23|363.53|365.41|363.71|365.22|363.52|20
1729803930000|2024-10-24 21:05:30|365.24|363.54|365.21|363.51|365.24|363.54|365.21|363.51|5
1729803940000|2024-10-24 21:05:40|365.23|363.53|365.18|363.48|365.25|363.55|365.18|363.48|4
1729803950000|2024-10-24 21:05:50|365.17|363.47|365.11|363.41|365.31|363.61|365.11|363.41|14
1729803960000|2024-10-24 21:06:00|365.09|363.39|365.05|363.35|365.12|363.42|365.04|363.34|12
1729803970000|2024-10-24 21:06:10|365.08|363.38|364.86|363.16|365.09|363.39|364.79|363.09|21
1729803980000|2024-10-24 21:06:20|364.85|363.15|364.95|363.25|364.97|363.27|364.8|363.1|21
1729803990000|2024-10-24 21:06:30|364.94|363.24|364.72|363.02|364.94|363.24|364.7|363|20
1729804000000|2024-10-24 21:06:40|364.78|363.08|364.51|362.81|364.78|363.08|364.51|362.81|21
1729804010000|2024-10-24 21:06:50|364.5|362.8|364.96|363.26|364.98|363.28|364.5|362.8|21
1729804020000|2024-10-24 21:07:00|364.97|363.27|365.22|363.52|365.22|363.52|364.96|363.26|14
1729804030000|2024-10-24 21:07:10|365.23|363.53|365.37|363.67|365.37|363.67|365.2|363.5|14
1729804040000|2024-10-24 21:07:20|365.38|363.68|365.49|363.79|365.55|363.85|365.36|363.66|21
1729804050000|2024-10-24 21:07:30|365.48|363.78|365.59|363.89|365.6|363.9|365.47|363.77|18
1729804060000|2024-10-24 21:07:40|365.6|363.9|365.64|363.94|365.66|363.96|365.6|363.9|17
1729804070000|2024-10-24 21:07:50|365.63|363.93|365.65|363.95|365.66|363.96|365.62|363.92|19
1729804080000|2024-10-24 21:08:00|365.64|363.94|365.3|363.6|365.64|363.94|365.05|363.35|28
1729804090000|2024-10-24 21:08:10|365.34|363.64|365.26|363.56|365.36|363.66|365.17|363.47|24
1729804100000|2024-10-24 21:08:20|365.25|363.55|365.79|364.09|365.79|364.09|365.22|363.52|26
1729804110000|2024-10-24 21:08:30|365.85|364.15|365.84|364.14|366.26|364.56|365.84|364.14|27
1729804120000|2024-10-24 21:08:40|365.76|364.06|365.66|363.96|365.78|364.08|365.62|363.92|25
1729804130000|2024-10-24 21:08:50|365.65|363.95|365.21|363.51|365.75|364.05|365.17|363.47|27
1729804140000|2024-10-24 21:09:00|365.18|363.48|365.01|363.31|365.19|363.49|365.01|363.31|28
1729804150000|2024-10-24 21:09:10|365.03|363.33|365.5|363.8|365.67|363.97|364.95|363.25|30
1729804160000|2024-10-24 21:09:20|365.47|363.77|365.8|364.1|365.83|364.13|365.45|363.75|26
1729804170000|2024-10-24 21:09:30|365.81|364.11|366.13|364.43|366.13|364.43|365.8|364.1|20
1729804180000|2024-10-24 21:09:40|366.14|364.44|366.18|364.48|366.22|364.52|366.12|364.42|18
1729804190000|2024-10-24 21:09:50|366.17|364.47|366.55|364.85|366.55|364.85|366.17|364.47|15
1729804200000|2024-10-24 21:10:00|366.56|364.86|366.24|364.54|366.57|364.87|366.05|364.35|29
1729804210000|2024-10-24 21:10:10|366.25|364.55|366.47|364.77|366.47|364.77|366.15|364.45|18
1729804220000|2024-10-24 21:10:20|366.43|364.73|366.63|364.93|366.67|364.97|366.42|364.72|23
1729804230000|2024-10-24 21:10:30|366.58|364.88|366.65|364.95|366.67|364.97|366.57|364.87|22
1729804240000|2024-10-24 21:10:40|366.71|365.01|366.98|365.28|366.98|365.28|366.71|365.01|21
1729804250000|2024-10-24 21:10:50|367|365.3|367.02|365.32|367.1|365.4|366.98|365.28|17
1729804260000|2024-10-24 21:11:00|367.03|365.33|367.34|365.64|367.37|365.67|367.03|365.33|13
1729804270000|2024-10-24 21:11:10|367.33|365.63|367.43|365.73|367.43|365.73|367.25|365.55|11
1729804280000|2024-10-24 21:11:20|367.44|365.74|367.7|366|367.7|366|367.44|365.74|12
1729804290000|2024-10-24 21:11:30|367.68|365.98|367.57|365.87|367.68|365.98|367.57|365.87|9
1729804300000|2024-10-24 21:11:40|367.56|365.86|367.65|365.95|367.65|365.95|367.53|365.83|14
1729804310000|2024-10-24 21:11:50|367.63|365.93|367.32|365.62|367.63|365.93|367.32|365.62|11
1729804320000|2024-10-24 21:12:00|367.23|365.53|367.23|365.53|367.23|365.53|366.98|365.28|24
1729804330000|2024-10-24 21:12:10|367.37|365.67|367.12|365.42|367.43|365.73|367.07|365.37|16
1729804340000|2024-10-24 21:12:20|367.13|365.43|367.27|365.57|367.46|365.76|367.13|365.43|21
1729804350000|2024-10-24 21:12:30|367.25|365.55|367.24|365.54|367.32|365.62|367.07|365.37|15
1729804360000|2024-10-24 21:12:40|367.19|365.49|367.32|365.62|367.32|365.62|367.04|365.34|15
1729804370000|2024-10-24 21:12:50|367.33|365.63|367.31|365.61|367.33|365.63|367.14|365.44|18
1729804380000|2024-10-24 21:13:00|367.3|365.6|367.71|366.01|367.71|366.01|367.3|365.6|23
1729804390000|2024-10-24 21:13:10|367.72|366.02|367.47|365.77|367.72|366.02|367.46|365.76|22
1729804400000|2024-10-24 21:13:20|367.46|365.76|367.14|365.44|367.46|365.76|367.13|365.43|21
1729804410000|2024-10-24 21:13:30|367.17|365.47|367.34|365.64|367.34|365.64|367.16|365.46|13
1729804420000|2024-10-24 21:13:40|367.36|365.66|367.42|365.72|367.5|365.8|367.36|365.66|15
1729804430000|2024-10-24 21:13:50|367.41|365.71|367.54|365.84|367.63|365.93|367.41|365.71|22
1729804440000|2024-10-24 21:14:00|367.53|365.83|367.59|365.89|367.68|365.98|367.53|365.83|20
1729804450000|2024-10-24 21:14:10|367.56|365.86|367.68|365.98|367.68|365.98|367.24|365.54|20
1729804460000|2024-10-24 21:14:20|367.67|365.97|367.67|365.97|367.68|365.98|367.63|365.93|7
1729804470000|2024-10-24 21:14:30|367.68|365.98|367.66|365.96|367.68|365.98|367.66|365.96|4
1729804480000|2024-10-24 21:14:40|367.68|365.98|367.66|365.96|367.71|366.01|367.66|365.96|14
1729804490000|2024-10-24 21:14:50|367.64|365.94|367.6|365.9|367.68|365.98|367.6|365.9|13
1729804500000|2024-10-24 21:15:00|367.63|365.93|367.18|365.48|367.63|365.93|367.18|365.48|26
1729804510000|2024-10-24 21:15:10|367.17|365.47|367.36|365.66|367.41|365.71|367.07|365.37|24
1729804520000|2024-10-24 21:15:20|367.35|365.65|367.55|365.85|367.6|365.9|367.27|365.57|18
1729804530000|2024-10-24 21:15:30|367.54|365.84|367.36|365.66|367.54|365.84|367.36|365.66|15
1729804540000|2024-10-24 21:15:40|367.37|365.67|367.54|365.84|367.57|365.87|367.37|365.67|13
1729804550000|2024-10-24 21:15:50|367.61|365.91|367.65|365.95|367.68|365.98|367.6|365.9|8
1729804560000|2024-10-24 21:16:00|367.64|365.94|367.73|366.03|367.74|366.04|367.64|365.94|14
1729804570000|2024-10-24 21:16:10|367.74|366.04|367.69|365.99|367.74|366.04|367.66|365.96|6
1729804580000|2024-10-24 21:16:20|367.7|366|367.47|365.77|367.7|366|367.47|365.77|11
1729804590000|2024-10-24 21:16:30|367.44|365.74|367.34|365.64|367.44|365.74|367.33|365.63|17
1729804600000|2024-10-24 21:16:40|367.33|365.63|367.68|365.98|367.68|365.98|367.22|365.52|20
1729804610000|2024-10-24 21:16:50|367.69|365.99|367.79|366.09|367.79|366.09|367.69|365.99|11
1729804620000|2024-10-24 21:17:00|367.8|366.1|368.4|366.7|368.44|366.74|367.8|366.1|25
1729804630000|2024-10-24 21:17:10|368.41|366.71|368.64|366.94|368.67|366.97|368.4|366.7|27
1729804640000|2024-10-24 21:17:20|368.63|366.93|368.67|366.97|368.69|366.99|368.61|366.91|24
1729804650000|2024-10-24 21:17:30|368.68|366.98|368.65|366.95|368.7|367|368.65|366.95|13
1729804660000|2024-10-24 21:17:40|368.67|366.97|368.88|367.18|368.91|367.21|368.67|366.97|16
1729804670000|2024-10-24 21:17:50|368.91|367.21|368.92|367.22|368.93|367.23|368.88|367.18|12
1729804680000|2024-10-24 21:18:00|368.89|367.19|368.86|367.16|368.92|367.22|368.73|367.03|25
1729804690000|2024-10-24 21:18:10|368.83|367.13|368.82|367.12|368.83|367.13|368.71|367.01|11
1729804700000|2024-10-24 21:18:20|368.86|367.16|368.87|367.17|368.9|367.2|368.86|367.16|11
1729804710000|2024-10-24 21:18:30|368.88|367.18|368.73|367.03|368.88|367.18|368.71|367.01|10
1729804720000|2024-10-24 21:18:40|368.72|367.02|368.72|367.02|368.77|367.07|368.71|367.01|12
1729804730000|2024-10-24 21:18:50|368.69|366.99|368.61|366.91|368.69|366.99|368.61|366.91|13
1729804740000|2024-10-24 21:19:00|368.63|366.93|368.64|366.94|368.67|366.97|368.63|366.93|16
1729804750000|2024-10-24 21:19:10|368.48|366.78|368.7|367|368.7|367|368.48|366.78|20
1729804760000|2024-10-24 21:19:20|368.71|367.01|368.77|367.07|368.77|367.07|368.71|367.01|13
1729804770000|2024-10-24 21:19:30|368.78|367.08|368.82|367.12|368.82|367.12|368.78|367.08|14
1729804780000|2024-10-24 21:19:40|368.81|367.11|368.83|367.13|368.83|367.13|368.79|367.09|4
1729804790000|2024-10-24 21:19:50|368.85|367.15|368.93|367.23|368.96|367.26|368.85|367.15|5
1729804800000|2024-10-24 21:20:00|368.94|367.24|368.96|367.26|368.98|367.28|368.94|367.24|6
1729804810000|2024-10-24 21:20:10|368.98|367.28|368.98|367.28|368.98|367.28|368.98|367.28|1
1729804820000|2024-10-24 21:20:20|368.96|367.26|368.9|367.2|368.96|367.26|368.9|367.2|5
1729804840000|2024-10-24 21:20:40|368.91|367.21|368.93|367.23|368.93|367.23|368.91|367.21|2
1729804850000|2024-10-24 21:20:50|368.96|367.26|368.96|367.26|368.96|367.26|368.96|367.26|1
1729804880000|2024-10-24 21:21:20|368.93|367.23|368.88|367.18|368.93|367.23|368.85|367.15|7
1729804890000|2024-10-24 21:21:30|368.85|367.15|368.82|367.12|368.85|367.15|368.82|367.12|6
1729804900000|2024-10-24 21:21:40|368.83|367.13|368.83|367.13|368.84|367.14|368.82|367.12|5
1729804920000|2024-10-24 21:22:00|368.84|367.14|368.85|367.15|368.85|367.15|368.84|367.14|2
1729804930000|2024-10-24 21:22:10|368.87|367.17|368.94|367.24|368.94|367.24|368.87|367.17|5
1729804940000|2024-10-24 21:22:20|368.97|367.27|369.4|367.7|369.4|367.7|368.97|367.27|10
1729804950000|2024-10-24 21:22:30|369.43|367.73|369.45|367.75|369.5|367.8|369.42|367.72|20
1729804960000|2024-10-24 21:22:40|369.44|367.74|369.51|367.81|369.51|367.81|369.44|367.74|14
1729804970000|2024-10-24 21:22:50|369.52|367.82|369.54|367.84|369.54|367.84|369.5|367.8|5
1729804980000|2024-10-24 21:23:00|369.55|367.85|369.55|367.85|369.56|367.86|369.55|367.85|3
1729804990000|2024-10-24 21:23:10|369.54|367.84|369.29|367.59|369.54|367.84|369.28|367.58|14
1729805000000|2024-10-24 21:23:20|369.28|367.58|369.32|367.62|369.32|367.62|369.28|367.58|6
1729805010000|2024-10-24 21:23:30|369.31|367.61|369.34|367.64|369.34|367.64|369.31|367.61|9
1729805020000|2024-10-24 21:23:40|369.33|367.63|369.33|367.63|369.34|367.64|369.33|367.63|11
1729805030000|2024-10-24 21:23:50|369.32|367.62|369.36|367.66|369.38|367.68|369.32|367.62|11
1729805040000|2024-10-24 21:24:00|369.35|367.65|369.14|367.44|369.35|367.65|369.12|367.42|16
1729805050000|2024-10-24 21:24:10|369.15|367.45|369.16|367.46|369.16|367.46|369.15|367.45|6
1729805060000|2024-10-24 21:24:20|369.17|367.47|369.19|367.49|369.21|367.51|369.17|367.47|9
1729805070000|2024-10-24 21:24:30|369.22|367.52|369.11|367.41|369.22|367.52|369.09|367.39|11
1729805080000|2024-10-24 21:24:40|369.12|367.42|369.11|367.41|369.12|367.42|369.11|367.41|4
1729805090000|2024-10-24 21:24:50|369.1|367.4|369.01|367.31|369.1|367.4|369.01|367.31|5
1729805100000|2024-10-24 21:25:00|369.03|367.33|369.02|367.32|369.08|367.38|369.02|367.32|15
1729805110000|2024-10-24 21:25:10|369.01|367.31|369|367.3|369.01|367.31|368.95|367.25|6
1729805120000|2024-10-24 21:25:20|369.01|367.31|369.01|367.31|369.01|367.31|369.01|367.31|1
1729805130000|2024-10-24 21:25:30|369.02|367.32|369.01|367.31|369.05|367.35|369.01|367.31|11
1729805140000|2024-10-24 21:25:40|368.99|367.29|368.97|367.27|369.04|367.34|368.96|367.26|15
1729805150000|2024-10-24 21:25:50|369|367.3|369.01|367.31|369.06|367.36|368.96|367.26|23
1729805160000|2024-10-24 21:26:00|369|367.3|369.12|367.42|369.12|367.42|369|367.3|10
1729805170000|2024-10-24 21:26:10|369.13|367.43|369.26|367.56|369.26|367.56|369.13|367.43|11
1729805180000|2024-10-24 21:26:20|369.29|367.59|369.4|367.7|369.4|367.7|369.29|367.59|8
1729805190000|2024-10-24 21:26:30|369.41|367.71|369.44|367.74|369.44|367.74|369.41|367.71|3
1729805200000|2024-10-24 21:26:40|369.5|367.8|369.43|367.73|369.5|367.8|369.41|367.71|4
1729805210000|2024-10-24 21:26:50|369.44|367.74|369.3|367.6|369.44|367.74|369.21|367.51|17
1729805220000|2024-10-24 21:27:00|369.31|367.61|369.48|367.78|369.48|367.78|369.28|367.58|14
1729805230000|2024-10-24 21:27:10|369.47|367.77|369.39|367.69|369.49|367.79|369.39|367.69|17
1729805240000|2024-10-24 21:27:20|369.41|367.71|369.37|367.67|369.46|367.76|369.34|367.64|19
1729805250000|2024-10-24 21:27:30|369.39|367.69|369.27|367.57|369.39|367.69|369.26|367.56|12
1729805260000|2024-10-24 21:27:40|369.25|367.55|369.25|367.55|369.25|367.55|369.24|367.54|5
1729805270000|2024-10-24 21:27:50|369.24|367.54|369.2|367.5|369.24|367.54|369.15|367.45|13
1729805280000|2024-10-24 21:28:00|369.18|367.48|368.96|367.26|369.2|367.5|368.9|367.2|20
1729805290000|2024-10-24 21:28:10|368.95|367.25|368.97|367.27|368.99|367.29|368.92|367.22|13
1729805300000|2024-10-24 21:28:20|368.98|367.28|368.86|367.16|369|367.3|368.83|367.13|14
1729805310000|2024-10-24 21:28:30|368.83|367.13|368.84|367.14|368.87|367.17|368.81|367.11|13
1729805320000|2024-10-24 21:28:40|368.83|367.13|368.84|367.14|368.84|367.14|368.81|367.11|11
1729805330000|2024-10-24 21:28:50|368.81|367.11|368.75|367.05|368.83|367.13|368.75|367.05|10
1729805340000|2024-10-24 21:29:00|368.77|367.07|368.71|367.01|368.78|367.08|368.68|366.98|12
1729805350000|2024-10-24 21:29:10|368.7|367|368.71|367.01|368.71|367.01|368.69|366.99|15
1729805360000|2024-10-24 21:29:20|368.7|367|368.78|367.08|368.79|367.09|368.69|366.99|16
1729805370000|2024-10-24 21:29:30|368.77|367.07|368.84|367.14|368.84|367.14|368.77|367.07|6
1729805380000|2024-10-24 21:29:40|368.85|367.15|368.99|367.29|369.01|367.31|368.85|367.15|15
1729805390000|2024-10-24 21:29:50|368.96|367.26|368.94|367.24|368.96|367.26|368.94|367.24|13
1729805400000|2024-10-24 21:30:00|368.93|367.23|368.9|367.2|368.93|367.23|368.9|367.2|6
1729805410000|2024-10-24 21:30:10|368.89|367.19|368.78|367.08|368.89|367.19|368.78|367.08|13
1729805420000|2024-10-24 21:30:20|368.79|367.09|368.79|367.09|368.85|367.15|368.77|367.07|15
1729805430000|2024-10-24 21:30:30|368.82|367.12|368.86|367.16|368.86|367.16|368.82|367.12|4
1729805440000|2024-10-24 21:30:40|368.89|367.19|368.87|367.17|368.89|367.19|368.87|367.17|2
1729805450000|2024-10-24 21:30:50|368.89|367.19|368.94|367.24|368.94|367.24|368.87|367.17|6
1729805460000|2024-10-24 21:31:00|368.95|367.25|369.09|367.39|369.11|367.41|368.95|367.25|16
1729805470000|2024-10-24 21:31:10|369.1|367.4|369.16|367.46|369.19|367.49|369.1|367.4|12
1729805480000|2024-10-24 21:31:20|369.18|367.48|369.19|367.49|369.19|367.49|369.17|367.47|4
1729805490000|2024-10-24 21:31:30|369.2|367.5|369.2|367.5|369.31|367.61|369.2|367.5|13
1729805500000|2024-10-24 21:31:40|369.21|367.51|369.2|367.5|369.21|367.51|369.2|367.5|2
1729805510000|2024-10-24 21:31:50|369.21|367.51|369.43|367.73|369.43|367.73|369.21|367.51|10
1729805520000|2024-10-24 21:32:00|369.42|367.72|369.42|367.72|369.44|367.74|369.42|367.72|8
1729805530000|2024-10-24 21:32:10|369.39|367.69|369.33|367.63|369.39|367.69|369.33|367.63|12
1729805540000|2024-10-24 21:32:20|369.3|367.6|369.31|367.61|369.32|367.62|369.29|367.59|7
1729805550000|2024-10-24 21:32:30|369.3|367.6|369.31|367.61|369.31|367.61|369.3|367.6|4
1729805560000|2024-10-24 21:32:40|369.3|367.6|369.3|367.6|369.3|367.6|369.3|367.6|1
1729805570000|2024-10-24 21:32:50|369.27|367.57|369.3|367.6|369.3|367.6|369.27|367.57|3
1729805580000|2024-10-24 21:33:00|369.28|367.58|369.22|367.52|369.28|367.58|369.19|367.49|10
1729805590000|2024-10-24 21:33:10|369.21|367.51|369.21|367.51|369.22|367.52|369.21|367.51|3
1729805600000|2024-10-24 21:33:20|369.2|367.5|369.14|367.44|369.21|367.51|369.12|367.42|10
1729805610000|2024-10-24 21:33:30|369.15|367.45|369.16|367.46|369.17|367.47|369.15|367.45|7
1729805620000|2024-10-24 21:33:40|369.14|367.44|369.09|367.39|369.16|367.46|369.06|367.36|10
1729805630000|2024-10-24 21:33:50|369.1|367.4|369.1|367.4|369.13|367.43|369.1|367.4|8
1729805640000|2024-10-24 21:34:00|369.09|367.39|368.68|366.98|369.09|367.39|368.67|366.97|19
1729805650000|2024-10-24 21:34:10|368.69|366.99|368.89|367.19|368.9|367.2|368.69|366.99|11
1729805660000|2024-10-24 21:34:20|368.9|367.2|368.93|367.23|368.93|367.23|368.9|367.2|3
1729805670000|2024-10-24 21:34:30|368.92|367.22|368.94|367.24|368.95|367.25|368.92|367.22|4
1729805680000|2024-10-24 21:34:40|368.95|367.25|368.95|367.25|368.99|367.29|368.95|367.25|9
1729805700000|2024-10-24 21:35:00|368.96|367.26|369.01|367.31|369.02|367.32|368.96|367.26|5
1729805710000|2024-10-24 21:35:10|369.07|367.37|369.2|367.5|369.22|367.52|369.07|367.37|13
1729805720000|2024-10-24 21:35:20|369.21|367.51|369.33|367.63|369.33|367.63|369.21|367.51|14
1729805730000|2024-10-24 21:35:30|369.37|367.67|369.5|367.8|369.51|367.81|369.36|367.66|13
1729805740000|2024-10-24 21:35:40|369.51|367.81|369.54|367.84|369.54|367.84|369.51|367.81|4
1729805750000|2024-10-24 21:35:50|369.56|367.86|369.54|367.84|369.56|367.86|369.54|367.84|2
1729805760000|2024-10-24 21:36:00|369.53|367.83|369.52|367.82|369.54|367.84|369.52|367.82|3
1729805770000|2024-10-24 21:36:10|369.54|367.84|369.54|367.84|369.54|367.84|369.54|367.84|1
1729805780000|2024-10-24 21:36:20|369.53|367.83|369.54|367.84|369.56|367.86|369.53|367.83|3
1729805790000|2024-10-24 21:36:30|369.55|367.85|369.55|367.85|369.55|367.85|369.55|367.85|1
1729805800000|2024-10-24 21:36:40|369.54|367.84|369.49|367.79|369.54|367.84|369.49|367.79|7
1729805810000|2024-10-24 21:36:50|369.48|367.78|369.51|367.81|369.52|367.82|369.48|367.78|5
1729805820000|2024-10-24 21:37:00|369.52|367.82|369.53|367.83|369.53|367.83|369.52|367.82|2
1729805830000|2024-10-24 21:37:10|369.52|367.82|369.52|367.82|369.53|367.83|369.49|367.79|10
1729805840000|2024-10-24 21:37:20|369.53|367.83|369.39|367.69|369.53|367.83|369.38|367.68|11
1729805850000|2024-10-24 21:37:30|369.38|367.68|369.14|367.44|369.38|367.68|369.08|367.38|18
1729805860000|2024-10-24 21:37:40|369.13|367.43|369.12|367.42|369.16|367.46|369.07|367.37|17
1729805870000|2024-10-24 21:37:50|369.13|367.43|369.05|367.35|369.13|367.43|368.98|367.28|15
1729805880000|2024-10-24 21:38:00|369.04|367.34|369.1|367.4|369.12|367.42|369.03|367.33|10
1729805890000|2024-10-24 21:38:10|369.11|367.41|369.12|367.42|369.12|367.42|369.11|367.41|2
1729805900000|2024-10-24 21:38:20|369.14|367.44|369.22|367.52|369.22|367.52|369.12|367.42|10
1729805910000|2024-10-24 21:38:30|369.23|367.53|369.29|367.59|369.32|367.62|369.23|367.53|10
1729805920000|2024-10-24 21:38:40|369.28|367.58|369.37|367.67|369.4|367.7|369.26|367.56|18
1729805930000|2024-10-24 21:38:50|369.38|367.68|369.37|367.67|369.38|367.68|369.37|367.67|2
1729805940000|2024-10-24 21:39:00|369.36|367.66|369.32|367.62|369.36|367.66|369.3|367.6|8
1729805950000|2024-10-24 21:39:10|369.36|367.66|369.24|367.54|369.36|367.66|369.24|367.54|9
1729805960000|2024-10-24 21:39:20|369.25|367.55|369.25|367.55|369.25|367.55|369.25|367.55|1
1729805970000|2024-10-24 21:39:30|369.24|367.54|369.17|367.47|369.24|367.54|369.16|367.46|6
1729805980000|2024-10-24 21:39:40|369.18|367.48|369.19|367.49|369.19|367.49|369.18|367.48|4
1729805990000|2024-10-24 21:39:50|369.23|367.53|369.25|367.55|369.25|367.55|369.17|367.47|16
1729806000000|2024-10-24 21:40:00|369.27|367.57|369.41|367.71|369.41|367.71|369.27|367.57|13
1729806010000|2024-10-24 21:40:10|369.42|367.72|369.46|367.76|369.47|367.77|369.42|367.72|8
1729806020000|2024-10-24 21:40:20|369.47|367.77|369.48|367.78|369.48|367.78|369.46|367.76|6
1729806030000|2024-10-24 21:40:30|369.45|367.75|369.48|367.78|369.48|367.78|369.45|367.75|4
1729806040000|2024-10-24 21:40:40|369.49|367.79|369.49|367.79|369.5|367.8|369.49|367.79|5
1729806050000|2024-10-24 21:40:50|369.5|367.8|369.53|367.83|369.54|367.84|369.49|367.79|6
1729806060000|2024-10-24 21:41:00|369.54|367.84|369.54|367.84|369.55|367.85|369.51|367.81|11
1729806070000|2024-10-24 21:41:10|369.55|367.85|369.54|367.84|369.55|367.85|369.54|367.84|2
1729806080000|2024-10-24 21:41:20|369.55|367.85|369.58|367.88|369.58|367.88|369.55|367.85|5
1729806090000|2024-10-24 21:41:30|369.59|367.89|369.59|367.89|369.59|367.89|369.59|367.89|1
1729806130000|2024-10-24 21:42:10|369.57|367.87|369.58|367.88|369.58|367.88|369.55|367.85|4
1729806140000|2024-10-24 21:42:20|369.59|367.89|369.6|367.9|369.6|367.9|369.59|367.89|2
1729806170000|2024-10-24 21:42:50|369.56|367.86|369.56|367.86|369.56|367.86|369.52|367.82|6
1729806180000|2024-10-24 21:43:00|369.54|367.84|369.52|367.82|369.58|367.88|369.52|367.82|14
1729806190000|2024-10-24 21:43:10|369.54|367.84|369.55|367.85|369.55|367.85|369.52|367.82|4
1729806200000|2024-10-24 21:43:20|369.56|367.86|369.54|367.84|369.57|367.87|369.54|367.84|8
1729806210000|2024-10-24 21:43:30|369.55|367.85|369.56|367.86|369.56|367.86|369.53|367.83|4
1729806220000|2024-10-24 21:43:40|369.57|367.87|369.58|367.88|369.58|367.88|369.57|367.87|2
1729806230000|2024-10-24 21:43:50|369.64|367.94|369.64|367.94|369.64|367.94|369.58|367.88|8
1729806240000|2024-10-24 21:44:00|369.65|367.95|369.64|367.94|369.66|367.96|369.62|367.92|7
1729806250000|2024-10-24 21:44:10|369.65|367.95|369.65|367.95|369.65|367.95|369.65|367.95|1
1729806270000|2024-10-24 21:44:30|369.62|367.92|369.63|367.93|369.64|367.94|369.62|367.92|5
1729806280000|2024-10-24 21:44:40|369.64|367.94|369.64|367.94|369.64|367.94|369.64|367.94|1
1729806290000|2024-10-24 21:44:50|369.65|367.95|369.66|367.96|369.66|367.96|369.65|367.95|2
1729806300000|2024-10-24 21:45:00|369.65|367.95|369.64|367.94|369.65|367.95|369.63|367.93|8
1729806310000|2024-10-24 21:45:10|369.62|367.92|369.6|367.9|369.62|367.92|369.58|367.88|7
1729806320000|2024-10-24 21:45:20|369.61|367.91|369.61|367.91|369.61|367.91|369.61|367.91|1
1729806330000|2024-10-24 21:45:30|369.58|367.88|369.58|367.88|369.58|367.88|369.58|367.88|1
1729806340000|2024-10-24 21:45:40|369.59|367.89|369.52|367.82|369.59|367.89|369.52|367.82|3
1729806350000|2024-10-24 21:45:50|369.53|367.83|369.56|367.86|369.56|367.86|369.53|367.83|3
1729806360000|2024-10-24 21:46:00|369.57|367.87|369.57|367.87|369.57|367.87|369.57|367.87|1
1729806380000|2024-10-24 21:46:20|369.58|367.88|369.5|367.8|369.58|367.88|369.5|367.8|5
1729806390000|2024-10-24 21:46:30|369.49|367.79|369.47|367.77|369.5|367.8|369.46|367.76|9
1729806400000|2024-10-24 21:46:40|369.46|367.76|369.46|367.76|369.46|367.76|369.46|367.76|1
1729806410000|2024-10-24 21:46:50|369.48|367.78|369.5|367.8|369.5|367.8|369.46|367.76|6
1729806420000|2024-10-24 21:47:00|369.51|367.81|369.53|367.83|369.53|367.83|369.5|367.8|4
1729806430000|2024-10-24 21:47:10|369.54|367.84|369.56|367.86|369.56|367.86|369.54|367.84|3
1729806440000|2024-10-24 21:47:20|369.55|367.85|369.56|367.86|369.56|367.86|369.55|367.85|4
1729806450000|2024-10-24 21:47:30|369.55|367.85|369.55|367.85|369.55|367.85|369.54|367.84|3
1729806460000|2024-10-24 21:47:40|369.56|367.86|369.57|367.87|369.57|367.87|369.56|367.86|2
1729806470000|2024-10-24 21:47:50|369.55|367.85|369.55|367.85|369.55|367.85|369.55|367.85|1
1729806480000|2024-10-24 21:48:00|369.56|367.86|369.55|367.85|369.56|367.86|369.55|367.85|2
1729806490000|2024-10-24 21:48:10|369.54|367.84|369.5|367.8|369.54|367.84|369.5|367.8|2
1729806500000|2024-10-24 21:48:20|369.51|367.81|369.52|367.82|369.52|367.82|369.5|367.8|4
1729806510000|2024-10-24 21:48:30|369.5|367.8|369.49|367.79|369.5|367.8|369.49|367.79|2
1729806520000|2024-10-24 21:48:40|369.48|367.78|369.47|367.77|369.48|367.78|369.47|367.77|2
1729806530000|2024-10-24 21:48:50|369.46|367.76|369.46|367.76|369.46|367.76|369.45|367.75|3
1729806540000|2024-10-24 21:49:00|369.47|367.77|369.42|367.72|369.47|367.77|369.41|367.71|6
1729806550000|2024-10-24 21:49:10|369.41|367.71|369.43|367.73|369.43|367.73|369.41|367.71|3
1729806560000|2024-10-24 21:49:20|369.44|367.74|369.4|367.7|369.44|367.74|369.39|367.69|11
1729806570000|2024-10-24 21:49:30|369.41|367.71|369.4|367.7|369.44|367.74|369.38|367.68|15
1729806580000|2024-10-24 21:49:40|369.38|367.68|369.41|367.71|369.41|367.71|369.38|367.68|7
1729806590000|2024-10-24 21:49:50|369.39|367.69|369.38|367.68|369.4|367.7|369.38|367.68|5
1729806600000|2024-10-24 21:50:00|369.39|367.69|369.4|367.7|369.41|367.71|369.39|367.69|3
1729806610000|2024-10-24 21:50:10|369.41|367.71|369.43|367.73|369.43|367.73|369.41|367.71|5
1729806620000|2024-10-24 21:50:20|369.44|367.74|369.47|367.77|369.48|367.78|369.44|367.74|10
1729806630000|2024-10-24 21:50:30|369.48|367.78|369.47|367.77|369.49|367.79|369.45|367.75|8
1729806640000|2024-10-24 21:50:40|369.48|367.78|369.49|367.79|369.49|367.79|369.47|367.77|8
1729806650000|2024-10-24 21:50:50|369.48|367.78|369.51|367.81|369.53|367.83|369.48|367.78|8
1729806660000|2024-10-24 21:51:00|369.52|367.82|369.53|367.83|369.54|367.84|369.51|367.81|8
1729806670000|2024-10-24 21:51:10|369.54|367.84|369.55|367.85|369.55|367.85|369.54|367.84|2
1729806680000|2024-10-24 21:51:20|369.54|367.84|369.51|367.81|369.54|367.84|369.47|367.77|7
1729806690000|2024-10-24 21:51:30|369.52|367.82|369.53|367.83|369.54|367.84|369.5|367.8|10
1729806700000|2024-10-24 21:51:40|369.54|367.84|369.55|367.85|369.56|367.86|369.54|367.84|4
1729806710000|2024-10-24 21:51:50|369.51|367.81|369.57|367.87|369.57|367.87|369.51|367.81|6
1729806720000|2024-10-24 21:52:00|369.58|367.88|369.66|367.96|369.66|367.96|369.57|367.87|7
1729806730000|2024-10-24 21:52:10|369.67|367.97|369.85|368.15|369.87|368.17|369.67|367.97|7
1729806740000|2024-10-24 21:52:20|369.86|368.16|369.89|368.19|369.89|368.19|369.86|368.16|8
1729806750000|2024-10-24 21:52:30|369.9|368.2|369.92|368.22|369.92|368.22|369.9|368.2|3
1729806760000|2024-10-24 21:52:40|369.88|368.18|369.91|368.21|369.91|368.21|369.88|368.18|4
1729806770000|2024-10-24 21:52:50|369.92|368.22|369.93|368.23|369.96|368.26|369.92|368.22|7
1729806780000|2024-10-24 21:53:00|369.96|368.26|369.93|368.23|369.97|368.27|369.91|368.21|9
1729806790000|2024-10-24 21:53:10|369.94|368.24|369.97|368.27|369.97|368.27|369.94|368.24|3
1729806800000|2024-10-24 21:53:20|369.98|368.28|369.98|368.28|369.98|368.28|369.98|368.28|1
1729806810000|2024-10-24 21:53:30|369.99|368.29|369.96|368.26|369.99|368.29|369.95|368.25|3
1729806820000|2024-10-24 21:53:40|369.97|368.27|369.98|368.28|369.98|368.28|369.97|368.27|2
1729806830000|2024-10-24 21:53:50|370|368.3|370.16|368.46|370.16|368.46|369.98|368.28|8
1729806840000|2024-10-24 21:54:00|370.21|368.51|370.26|368.56|370.27|368.57|370.21|368.51|7
1729806850000|2024-10-24 21:54:10|370.29|368.59|370.43|368.73|370.43|368.73|370.29|368.59|5
1729806860000|2024-10-24 21:54:20|370.52|368.82|370.59|368.89|370.59|368.89|370.52|368.82|10
1729806870000|2024-10-24 21:54:30|370.65|368.95|370.74|369.04|370.74|369.04|370.65|368.95|13
1729806880000|2024-10-24 21:54:40|370.7|369|370.79|369.09|370.82|369.12|370.7|369|18
1729806890000|2024-10-24 21:54:50|370.77|369.07|370.44|368.74|370.8|369.1|370.41|368.71|23
1729806900000|2024-10-24 21:55:00|370.36|368.66|369.84|368.14|370.36|368.66|369.8|368.1|20
1729806910000|2024-10-24 21:55:10|369.83|368.13|369.78|368.08|369.85|368.15|369.78|368.08|12
1729806920000|2024-10-24 21:55:20|369.82|368.12|369.85|368.15|369.85|368.15|369.81|368.11|10
1729806930000|2024-10-24 21:55:30|369.84|368.14|369.92|368.22|369.92|368.22|369.84|368.14|12
1729806940000|2024-10-24 21:55:40|369.93|368.23|369.79|368.09|369.93|368.23|369.79|368.09|7
1729806950000|2024-10-24 21:55:50|369.78|368.08|369.21|367.51|369.78|368.08|369.2|367.5|21
1729806960000|2024-10-24 21:56:00|369.2|367.5|368.7|367|369.2|367.5|368.7|367|16
1729806970000|2024-10-24 21:56:10|368.68|366.98|368.68|366.98|368.73|367.03|368.64|366.94|15
1729806980000|2024-10-24 21:56:20|368.71|367.01|368.65|366.95|368.72|367.02|368.61|366.91|16
1729806990000|2024-10-24 21:56:30|368.66|366.96|368.74|367.04|368.74|367.04|368.66|366.96|7
1729807000000|2024-10-24 21:56:40|368.76|367.06|368.97|367.27|368.98|367.28|368.75|367.05|16
1729807010000|2024-10-24 21:56:50|368.95|367.25|369.01|367.31|369.01|367.31|368.95|367.25|4
1729807020000|2024-10-24 21:57:00|369.03|367.33|368.99|367.29|369.06|367.36|368.99|367.29|7
1729807030000|2024-10-24 21:57:10|368.93|367.23|368.94|367.24|368.97|367.27|368.93|367.23|12
1729807040000|2024-10-24 21:57:20|368.93|367.23|368.97|367.27|368.97|367.27|368.93|367.23|8
1729807050000|2024-10-24 21:57:30|368.98|367.28|369.01|367.31|369.01|367.31|368.98|367.28|4
1729807060000|2024-10-24 21:57:40|369.04|367.34|369.08|367.38|369.19|367.49|369.04|367.34|9
1729807070000|2024-10-24 21:57:50|369.07|367.37|368.79|367.09|369.07|367.37|368.78|367.08|8
1729807080000|2024-10-24 21:58:00|368.78|367.08|368.25|366.55|368.78|367.08|368.19|366.49|21
1729807090000|2024-10-24 21:58:10|368.26|366.56|368.3|366.6|368.3|366.6|368.26|366.56|7
1729807100000|2024-10-24 21:58:20|368.31|366.61|368.35|366.65|368.38|366.68|368.29|366.59|14
1729807110000|2024-10-24 21:58:30|368.37|366.67|368.44|366.74|368.44|366.74|368.37|366.67|11
1729807120000|2024-10-24 21:58:40|368.45|366.75|368.31|366.61|368.56|366.86|368.25|366.55|21
1729807130000|2024-10-24 21:58:50|368.32|366.62|368.18|366.48|368.37|366.67|368.18|366.48|10
1729807140000|2024-10-24 21:59:00|368.19|366.49|368.18|366.48|368.19|366.49|368.18|366.48|2
1729807160000|2024-10-24 21:59:20|368.17|366.47|368.18|366.48|368.18|366.48|368.17|366.47|2
1729807200000|2024-10-24 22:00:00|368.17|366.47|368.16|366.46|368.17|366.47|368.14|366.44|14
1729807210000|2024-10-24 22:00:10|368.15|366.45|368.15|366.45|368.16|366.46|368.12|366.42|8
1729807220000|2024-10-24 22:00:20|368.16|366.46|368.39|366.69|368.39|366.69|368.16|366.46|7
1729807230000|2024-10-24 22:00:30|368.4|366.7|368.47|366.77|368.5|366.8|368.4|366.7|8
1729807240000|2024-10-24 22:00:40|368.48|366.78|368.55|366.85|368.55|366.85|368.48|366.78|7
1729807250000|2024-10-24 22:00:50|368.53|366.83|368.54|366.84|368.54|366.84|368.53|366.83|2
1729807260000|2024-10-24 22:01:00|368.55|366.85|368.64|366.94|368.67|366.97|368.55|366.85|15
1729807270000|2024-10-24 22:01:10|368.65|366.95|368.74|367.04|368.74|367.04|368.65|366.95|10
1729807280000|2024-10-24 22:01:20|368.73|367.03|368.8|367.1|368.8|367.1|368.72|367.02|10
1729807290000|2024-10-24 22:01:30|368.82|367.12|368.89|367.19|368.89|367.19|368.82|367.12|9
1729807300000|2024-10-24 22:01:40|368.9|367.2|368.95|367.25|368.95|367.25|368.9|367.2|8
1729807310000|2024-10-24 22:01:50|368.93|367.23|369|367.3|369|367.3|368.93|367.23|8
1729807320000|2024-10-24 22:02:00|368.97|367.27|369.05|367.35|369.05|367.35|368.97|367.27|7
1729807330000|2024-10-24 22:02:10|369.06|367.36|369.03|367.33|369.06|367.36|369.03|367.33|2
1729807340000|2024-10-24 22:02:20|369.04|367.34|369.09|367.39|369.09|367.39|369.04|367.34|3
1729807350000|2024-10-24 22:02:30|369.1|367.4|369.15|367.45|369.16|367.46|369.1|367.4|7
1729807360000|2024-10-24 22:02:40|369.12|367.42|369.12|367.42|369.12|367.42|369.11|367.41|5
1729807390000|2024-10-24 22:03:10|369.13|367.43|369.11|367.41|369.16|367.46|369.11|367.41|5
1729807400000|2024-10-24 22:03:20|369.12|367.42|369.06|367.36|369.12|367.42|369.06|367.36|4
1729807410000|2024-10-24 22:03:30|369.01|367.31|369.02|367.32|369.02|367.32|369.01|367.31|2
1729807420000|2024-10-24 22:03:40|369.03|367.33|369.08|367.38|369.08|367.38|369.03|367.33|6
1729807430000|2024-10-24 22:03:50|369.09|367.39|369.08|367.38|369.09|367.39|369.07|367.37|3
1729807440000|2024-10-24 22:04:00|369.07|367.37|369.01|367.31|369.07|367.37|369.01|367.31|3
1729807450000|2024-10-24 22:04:10|369|367.3|369.14|367.44|369.14|367.44|369|367.3|12
1729807460000|2024-10-24 22:04:20|369.12|367.42|369.25|367.55|369.33|367.63|369.12|367.42|23
1729807470000|2024-10-24 22:04:30|369.26|367.56|369.32|367.62|369.36|367.66|369.25|367.55|16
1729807480000|2024-10-24 22:04:40|369.33|367.63|369.47|367.77|369.47|367.77|369.33|367.63|16
1729807490000|2024-10-24 22:04:50|369.48|367.78|369.46|367.76|369.5|367.8|369.46|367.76|5
1729807500000|2024-10-24 22:05:00|369.44|367.74|369.39|367.69|369.45|367.75|369.38|367.68|14
1729807510000|2024-10-24 22:05:10|369.4|367.7|369.44|367.74|369.5|367.8|369.4|367.7|19
1729807520000|2024-10-24 22:05:20|369.45|367.75|369.36|367.66|369.45|367.75|369.31|367.61|13
1729807530000|2024-10-24 22:05:30|369.37|367.67|369.44|367.74|369.44|367.74|369.37|367.67|5
1729807540000|2024-10-24 22:05:40|369.45|367.75|369.45|367.75|369.45|367.75|369.41|367.71|8
1729807550000|2024-10-24 22:05:50|369.46|367.76|369.41|367.71|369.46|367.76|369.41|367.71|3
1729807570000|2024-10-24 22:06:10|369.39|367.69|369.3|367.6|369.39|367.69|369.28|367.58|12
1729807580000|2024-10-24 22:06:20|369.31|367.61|369.36|367.66|369.37|367.67|369.31|367.61|13
1729807590000|2024-10-24 22:06:30|369.37|367.67|369.55|367.85|369.55|367.85|369.37|367.67|21
1729807600000|2024-10-24 22:06:40|369.56|367.86|369.53|367.83|369.58|367.88|369.48|367.78|21
1729807610000|2024-10-24 22:06:50|369.54|367.84|369.54|367.84|369.6|367.9|369.48|367.78|14
1729807620000|2024-10-24 22:07:00|369.51|367.81|369.53|367.83|369.53|367.83|369.51|367.81|7
1729807630000|2024-10-24 22:07:10|369.46|367.76|369.41|367.71|369.46|367.76|369.41|367.71|3
1729807640000|2024-10-24 22:07:20|369.42|367.72|369.42|367.72|369.43|367.73|369.42|367.72|3
1729807650000|2024-10-24 22:07:30|369.43|367.73|369.48|367.78|369.48|367.78|369.43|367.73|4
1729807660000|2024-10-24 22:07:40|369.49|367.79|369.63|367.93|369.65|367.95|369.49|367.79|11
1729807670000|2024-10-24 22:07:50|369.65|367.95|369.76|368.06|369.83|368.13|369.65|367.95|3
1729807680000|2024-10-24 22:08:00|369.79|368.09|369.94|368.24|369.94|368.24|369.79|368.09|17
1729807690000|2024-10-24 22:08:10|369.91|368.21|369.87|368.17|369.91|368.21|369.78|368.08|12
1729807700000|2024-10-24 22:08:20|369.88|368.18|369.64|367.94|369.89|368.19|369.64|367.94|11
1729807710000|2024-10-24 22:08:30|369.66|367.96|369.64|367.94|369.67|367.97|369.54|367.84|14
1729807720000|2024-10-24 22:08:40|369.58|367.88|369.71|368.01|369.71|368.01|369.58|367.88|13
1729807730000|2024-10-24 22:08:50|369.72|368.02|369.94|368.24|369.94|368.24|369.72|368.02|18
1729807740000|2024-10-24 22:09:00|369.96|368.26|370.02|368.32|370.06|368.36|369.96|368.26|13
1729807750000|2024-10-24 22:09:10|370.03|368.33|369.97|368.27|370.04|368.34|369.92|368.22|16
1729807760000|2024-10-24 22:09:20|369.98|368.28|369.77|368.07|370.06|368.36|369.73|368.03|16
1729807770000|2024-10-24 22:09:30|369.78|368.08|369.86|368.16|369.86|368.16|369.78|368.08|9
1729807780000|2024-10-24 22:09:40|369.74|368.04|369.66|367.96|369.74|368.04|369.62|367.92|8
1729807790000|2024-10-24 22:09:50|369.64|367.94|369.66|367.96|369.66|367.96|369.64|367.94|3
1729807800000|2024-10-24 22:10:00|369.5|367.8|369.66|367.96|369.66|367.96|369.5|367.8|22
1729807810000|2024-10-24 22:10:10|369.67|367.97|369.71|368.01|369.71|368.01|369.67|367.97|3
1729807830000|2024-10-24 22:10:30|369.68|367.98|369.61|367.91|369.7|368|369.56|367.86|13
1729807840000|2024-10-24 22:10:40|369.62|367.92|369.53|367.83|369.62|367.92|369.5|367.8|12
1729807850000|2024-10-24 22:10:50|369.47|367.77|369.41|367.71|369.47|367.77|369.32|367.62|17
1729807860000|2024-10-24 22:11:00|369.42|367.72|369.47|367.77|369.47|367.77|369.4|367.7|8
1729807870000|2024-10-24 22:11:10|369.41|367.71|369.36|367.66|369.47|367.77|369.35|367.65|10
1729807880000|2024-10-24 22:11:20|369.37|367.67|369.43|367.73|369.43|367.73|369.37|367.67|4
1729807890000|2024-10-24 22:11:30|369.46|367.76|369.49|367.79|369.52|367.82|369.46|367.76|7
1729807900000|2024-10-24 22:11:40|369.48|367.78|369.48|367.78|369.48|367.78|369.47|367.77|3
1729807930000|2024-10-24 22:12:10|369.5|367.8|369.53|367.83|369.53|367.83|369.5|367.8|5
1729807950000|2024-10-24 22:12:30|369.52|367.82|369.52|367.82|369.52|367.82|369.52|367.82|1
1729807980000|2024-10-24 22:13:00|369.53|367.83|369.56|367.86|369.56|367.86|369.53|367.83|3
1729807990000|2024-10-24 22:13:10|369.52|367.82|369.57|367.87|369.57|367.87|369.45|367.75|11
1729808000000|2024-10-24 22:13:20|369.58|367.88|369.63|367.93|369.63|367.93|369.58|367.88|6
1729808010000|2024-10-24 22:13:30|369.62|367.92|369.62|367.92|369.62|367.92|369.56|367.86|10
1729808020000|2024-10-24 22:13:40|369.63|367.93|369.63|367.93|369.63|367.93|369.57|367.87|7
1729808030000|2024-10-24 22:13:50|369.68|367.98|369.68|367.98|369.68|367.98|369.68|367.98|1
1729808040000|2024-10-24 22:14:00|369.7|368|369.68|367.98|369.7|368|369.67|367.97|3
1729808050000|2024-10-24 22:14:10|369.69|367.99|369.72|368.02|369.73|368.03|369.68|367.98|7
1729808060000|2024-10-24 22:14:20|369.67|367.97|369.66|367.96|369.67|367.97|369.66|367.96|2
1729808130000|2024-10-24 22:15:30|369.64|367.94|369.58|367.88|369.64|367.94|369.58|367.88|2
1729808140000|2024-10-24 22:15:40|369.61|367.91|369.63|367.93|369.63|367.93|369.61|367.91|2
1729808180000|2024-10-24 22:16:20|369.62|367.92|369.38|367.68|369.63|367.93|369.38|367.68|7
1729808190000|2024-10-24 22:16:30|369.39|367.69|369.42|367.72|369.43|367.73|369.39|367.69|7
1729808200000|2024-10-24 22:16:40|369.43|367.73|369.47|367.77|369.47|367.77|369.43|367.73|5
1729808220000|2024-10-24 22:17:00|369.44|367.74|369.43|367.73|369.44|367.74|369.37|367.67|14
1729808230000|2024-10-24 22:17:10|369.42|367.72|369.37|367.67|369.42|367.72|369.37|367.67|4
1729808240000|2024-10-24 22:17:20|369.38|367.68|369.42|367.72|369.42|367.72|369.38|367.68|3
1729808250000|2024-10-24 22:17:30|369.38|367.68|369.42|367.72|369.42|367.72|369.38|367.68|5
1729808280000|2024-10-24 22:18:00|369.4|367.7|369.41|367.71|369.41|367.71|369.4|367.7|2
1729808290000|2024-10-24 22:18:10|369.42|367.72|369.37|367.67|369.42|367.72|369.32|367.62|14
1729808320000|2024-10-24 22:18:40|369.35|367.65|369.31|367.61|369.36|367.66|369.27|367.57|9
1729808330000|2024-10-24 22:18:50|369.27|367.57|370.1|368.4|370.1|368.4|369.27|367.57|2
1729808400000|2024-10-24 22:20:00|370.08|368.38|370.08|368.38|370.08|368.38|370.08|368.38|1
1729808410000|2024-10-24 22:20:10|370.06|368.36|369.97|368.27|370.06|368.36|369.97|368.27|4
1729808420000|2024-10-24 22:20:20|369.91|368.21|369.9|368.2|369.98|368.28|369.86|368.16|19
1729808430000|2024-10-24 22:20:30|369.91|368.21|369.9|368.2|369.91|368.21|369.9|368.2|2
1729808480000|2024-10-24 22:21:20|369.87|368.17|369.8|368.1|369.87|368.17|369.8|368.1|9
1729808550000|2024-10-24 22:22:30|369.75|368.05|369.7|368|369.75|368.05|369.7|368|6
1729808570000|2024-10-24 22:22:50|369.69|367.99|369.6|367.9|369.69|367.99|369.58|367.88|5
1729808580000|2024-10-24 22:23:00|369.61|367.91|369.61|367.91|369.61|367.91|369.6|367.9|3
1729808590000|2024-10-24 22:23:10|369.6|367.9|369.9|368.2|369.91|368.21|369.6|367.9|8
1729808600000|2024-10-24 22:23:20|369.91|368.21|369.81|368.11|370.08|368.38|369.81|368.11|15
1729808610000|2024-10-24 22:23:30|369.82|368.12|369.81|368.11|369.82|368.12|369.81|368.11|2
1729808620000|2024-10-24 22:23:40|369.76|368.06|369.72|368.02|369.76|368.06|369.72|368.02|5
1729808630000|2024-10-24 22:23:50|369.79|368.09|370.11|368.41|370.11|368.41|369.75|368.05|17
1729808640000|2024-10-24 22:24:00|370.18|368.48|370.25|368.55|370.3|368.6|370.13|368.43|14
1729808650000|2024-10-24 22:24:10|370.26|368.56|369.81|368.11|370.26|368.56|369.81|368.11|14
1729808660000|2024-10-24 22:24:20|369.8|368.1|369.61|367.91|369.8|368.1|369.61|367.91|3
1729808730000|2024-10-24 22:25:30|369.59|367.89|369.43|367.73|369.59|367.89|369.43|367.73|5
1729808780000|2024-10-24 22:26:20|369.41|367.71|369.53|367.83|369.53|367.83|369.41|367.71|5
1729808790000|2024-10-24 22:26:30|369.55|367.85|369.53|367.83|369.55|367.85|369.53|367.83|2
1729808800000|2024-10-24 22:26:40|369.58|367.88|369.81|368.11|369.81|368.11|369.58|367.88|6
1729808810000|2024-10-24 22:26:50|369.85|368.15|369.72|368.02|369.86|368.16|369.63|367.93|18
1729808840000|2024-10-24 22:27:20|369.76|368.06|369.82|368.12|369.82|368.12|369.76|368.06|5
1729808850000|2024-10-24 22:27:30|369.85|368.15|369.89|368.19|369.89|368.19|369.85|368.15|2
1729808860000|2024-10-24 22:27:40|370.03|368.33|370.16|368.46|370.16|368.46|370.03|368.33|6
1729808880000|2024-10-24 22:28:00|370.13|368.43|370.19|368.49|370.23|368.53|370.13|368.43|10
1729808890000|2024-10-24 22:28:10|370.08|368.38|369.84|368.14|370.08|368.38|369.76|368.06|7
1729808910000|2024-10-24 22:28:30|369.83|368.13|369.46|367.76|369.83|368.13|369.39|367.69|16
1729808920000|2024-10-24 22:28:40|369.45|367.75|369.41|367.71|369.46|367.76|369.41|367.71|8
1729808930000|2024-10-24 22:28:50|369.42|367.72|369.43|367.73|369.43|367.73|369.42|367.72|2
1729808950000|2024-10-24 22:29:10|369.37|367.67|369.38|367.68|369.38|367.68|369.34|367.64|4
1729808960000|2024-10-24 22:29:20|369.76|368.06|369.8|368.1|369.8|368.1|369.76|368.06|2
1729808970000|2024-10-24 22:29:30|369.86|368.16|369.64|367.94|369.88|368.18|369.62|367.92|14
1729808990000|2024-10-24 22:29:50|369.67|367.97|369.69|367.99|369.78|368.08|369.67|367.97|6
1729809000000|2024-10-24 22:30:00|369.7|368|369.95|368.25|370.13|368.43|369.7|368|24
1729809010000|2024-10-24 22:30:10|369.9|368.2|369.91|368.21|370.04|368.34|369.78|368.08|19
1729809020000|2024-10-24 22:30:20|369.92|368.22|369.78|368.08|370.07|368.37|369.76|368.06|20
1729809030000|2024-10-24 22:30:30|369.74|368.04|369.57|367.87|369.74|368.04|369.53|367.83|20
1729809040000|2024-10-24 22:30:40|369.56|367.86|369.55|367.85|369.56|367.86|369.55|367.85|2
1729809050000|2024-10-24 22:30:50|369.62|367.92|369.45|367.75|369.63|367.93|369.36|367.66|22
1729809060000|2024-10-24 22:31:00|369.48|367.78|369.48|367.78|369.48|367.78|369.42|367.72|7
1729809070000|2024-10-24 22:31:10|369.55|367.85|369.63|367.93|369.64|367.94|369.55|367.85|8
1729809080000|2024-10-24 22:31:20|369.64|367.94|369.76|368.06|369.76|368.06|369.57|367.87|14
1729809090000|2024-10-24 22:31:30|369.75|368.05|369.41|367.71|369.75|368.05|369.4|367.7|17
1729809100000|2024-10-24 22:31:40|369.3|367.6|369.16|367.46|369.3|367.6|369.13|367.43|10
1729809110000|2024-10-24 22:31:50|369.2|367.5|368.84|367.14|369.23|367.53|368.72|367.02|20
1729809120000|2024-10-24 22:32:00|368.86|367.16|368.88|367.18|368.91|367.21|368.86|367.16|5
1729809130000|2024-10-24 22:32:10|368.91|367.21|368.75|367.05|368.95|367.25|368.75|367.05|13
1729809140000|2024-10-24 22:32:20|368.74|367.04|368.74|367.04|368.75|367.05|368.74|367.04|3
1729809180000|2024-10-24 22:33:00|368.66|366.96|368.9|367.2|368.93|367.23|368.66|366.96|17
1729809190000|2024-10-24 22:33:10|368.95|367.25|369.34|367.64|369.34|367.64|368.89|367.19|17
1729809200000|2024-10-24 22:33:20|369.35|367.65|369.54|367.84|369.54|367.84|369.22|367.52|28
1729809210000|2024-10-24 22:33:30|369.55|367.85|369.83|368.13|369.83|368.13|369.54|367.84|20
1729809220000|2024-10-24 22:33:40|369.72|368.02|369.86|368.16|369.86|368.16|369.72|368.02|12
1729809230000|2024-10-24 22:33:50|369.92|368.22|369.98|368.28|369.98|368.28|369.92|368.22|4
1729809240000|2024-10-24 22:34:00|370.05|368.35|370.12|368.42|370.12|368.42|370.05|368.35|2
1729809250000|2024-10-24 22:34:10|370.14|368.44|370.34|368.64|370.34|368.64|370.06|368.36|26
1729809260000|2024-10-24 22:34:20|370.26|368.56|369.79|368.09|370.26|368.56|369.59|367.89|11
1729809270000|2024-10-24 22:34:30|369.8|368.1|369.85|368.15|369.85|368.15|369.8|368.1|14
1729809290000|2024-10-24 22:34:50|369.84|368.14|369.64|367.94|369.84|368.14|369.57|367.87|9
1729809300000|2024-10-24 22:35:00|369.58|367.88|369.65|367.95|369.65|367.95|369.54|367.84|10
1729809310000|2024-10-24 22:35:10|369.73|368.03|369.84|368.14|369.85|368.15|369.73|368.03|8
1729809340000|2024-10-24 22:35:40|369.88|368.18|369.84|368.14|369.88|368.18|369.84|368.14|2
1729809350000|2024-10-24 22:35:50|369.91|368.21|370.03|368.33|370.03|368.33|369.91|368.21|5
1729809360000|2024-10-24 22:36:00|370.06|368.36|370.24|368.54|370.24|368.54|370.06|368.36|7
1729809370000|2024-10-24 22:36:10|370.13|368.43|370.1|368.4|370.13|368.43|370.07|368.37|5
1729809400000|2024-10-24 22:36:40|370.15|368.45|370.2|368.5|370.2|368.5|370.15|368.45|2
1729809410000|2024-10-24 22:36:50|370.15|368.45|370.11|368.41|370.15|368.45|370.11|368.41|2
1729809480000|2024-10-24 22:38:00|369.99|368.29|369.82|368.12|369.99|368.29|369.73|368.03|10
1729809490000|2024-10-24 22:38:10|369.89|368.19|369.94|368.24|369.95|368.25|369.89|368.19|11
1729809500000|2024-10-24 22:38:20|369.93|368.23|369.93|368.23|369.93|368.23|369.93|368.23|1
1729809510000|2024-10-24 22:38:30|370|368.3|370.04|368.34|370.05|368.35|370|368.3|3
1729809520000|2024-10-24 22:38:40|370.01|368.31|370.03|368.33|370.04|368.34|370.01|368.31|9
1729809530000|2024-10-24 22:38:50|369.92|368.22|370.03|368.33|370.03|368.33|369.89|368.19|8
1729809540000|2024-10-24 22:39:00|369.94|368.24|369.94|368.24|369.95|368.25|369.92|368.22|6
1729809560000|2024-10-24 22:39:20|369.99|368.29|370.03|368.33|370.03|368.33|369.99|368.29|4
1729809570000|2024-10-24 22:39:30|369.96|368.26|369.86|368.16|369.96|368.26|369.81|368.11|9
1729809580000|2024-10-24 22:39:40|369.85|368.15|369.84|368.14|369.85|368.15|369.84|368.14|2
1729809590000|2024-10-24 22:39:50|369.82|368.12|369.83|368.13|369.83|368.13|369.82|368.12|2
1729809610000|2024-10-24 22:40:10|369.91|368.21|369.95|368.25|370.01|368.31|369.91|368.21|12
1729809620000|2024-10-24 22:40:20|369.94|368.24|370.41|368.71|370.44|368.74|369.94|368.24|8
1729809630000|2024-10-24 22:40:30|370.42|368.72|370.26|368.56|370.42|368.72|370.25|368.55|12
1729809640000|2024-10-24 22:40:40|370.27|368.57|369.86|368.16|370.28|368.58|369.86|368.16|14
1729809650000|2024-10-24 22:40:50|369.85|368.15|369.71|368.01|369.85|368.15|369.63|367.93|17
1729809660000|2024-10-24 22:41:00|369.76|368.06|369.87|368.17|369.87|368.17|369.75|368.05|11
1729809670000|2024-10-24 22:41:10|369.89|368.19|369.79|368.09|369.89|368.19|369.79|368.09|5
1729809680000|2024-10-24 22:41:20|369.8|368.1|369.84|368.14|369.87|368.17|369.8|368.1|8
1729809700000|2024-10-24 22:41:40|369.83|368.13|369.74|368.04|369.83|368.13|369.74|368.04|8
1729809710000|2024-10-24 22:41:50|369.69|367.99|369.53|367.83|369.69|367.99|369.51|367.81|10
1729809740000|2024-10-24 22:42:20|369.56|367.86|369.32|367.62|369.56|367.86|369.32|367.62|13
1729809750000|2024-10-24 22:42:30|369.23|367.53|369.14|367.44|369.26|367.56|369.11|367.41|12
1729809760000|2024-10-24 22:42:40|369.15|367.45|369.15|367.45|369.16|367.46|369.13|367.43|13
1729809770000|2024-10-24 22:42:50|369.14|367.44|369.14|367.44|369.15|367.45|369.13|367.43|11
1729809780000|2024-10-24 22:43:00|369.25|367.55|369.26|367.56|369.28|367.58|369.25|367.55|6
1729809790000|2024-10-24 22:43:10|369.27|367.57|369.26|367.56|369.29|367.59|369.24|367.54|6
1729809800000|2024-10-24 22:43:20|369.25|367.55|369.07|367.37|369.25|367.55|369.06|367.36|13
1729809810000|2024-10-24 22:43:30|369.06|367.36|369.06|367.36|369.09|367.39|369.02|367.32|15
1729809820000|2024-10-24 22:43:40|369.07|367.37|369.1|367.4|369.14|367.44|369.04|367.34|17
1729809830000|2024-10-24 22:43:50|369.09|367.39|369.07|367.37|369.13|367.43|369.07|367.37|8
1729809840000|2024-10-24 22:44:00|369.08|367.38|369.06|367.36|369.08|367.38|369|367.3|11
1729809850000|2024-10-24 22:44:10|369.05|367.35|369.06|367.36|369.06|367.36|369.03|367.33|11
1729809860000|2024-10-24 22:44:20|369.07|367.37|368.97|367.27|369.07|367.37|368.96|367.26|10
1729809870000|2024-10-24 22:44:30|368.96|367.26|368.97|367.27|368.98|367.28|368.94|367.24|11
1729809880000|2024-10-24 22:44:40|368.95|367.25|368.95|367.25|368.97|367.27|368.85|367.15|15
1729809890000|2024-10-24 22:44:50|368.89|367.19|368.76|367.06|368.89|367.19|368.74|367.04|10
1729809900000|2024-10-24 22:45:00|368.75|367.05|368.9|367.2|368.9|367.2|368.75|367.05|13
1729809910000|2024-10-24 22:45:10|368.91|367.21|368.82|367.12|368.91|367.21|368.78|367.08|12
1729809920000|2024-10-24 22:45:20|368.86|367.16|368.82|367.12|368.86|367.16|368.58|366.88|20
1729809930000|2024-10-24 22:45:30|368.83|367.13|368.85|367.15|368.85|367.15|368.78|367.08|14
1729809940000|2024-10-24 22:45:40|368.86|367.16|368.78|367.08|368.94|367.24|368.78|367.08|15
1729809950000|2024-10-24 22:45:50|368.77|367.07|368.61|366.91|368.78|367.08|368.61|366.91|11
1729809960000|2024-10-24 22:46:00|368.62|366.92|368.64|366.94|368.64|366.94|368.62|366.92|8
1729809970000|2024-10-24 22:46:10|368.63|366.93|368.63|366.93|368.64|366.94|368.6|366.9|8
1729809980000|2024-10-24 22:46:20|368.64|366.94|368.64|366.94|368.64|366.94|368.64|366.94|1
1729810000000|2024-10-24 22:46:40|368.61|366.91|368.6|366.9|368.61|366.91|368.59|366.89|11
1729810010000|2024-10-24 22:46:50|368.59|366.89|368.56|366.86|368.6|366.9|368.48|366.78|21
1729810020000|2024-10-24 22:47:00|368.5|366.8|368.35|366.65|368.5|366.8|368.32|366.62|16
1729810030000|2024-10-24 22:47:10|368.32|366.62|368.07|366.37|368.32|366.62|368.07|366.37|17
1729810040000|2024-10-24 22:47:20|368.05|366.35|368.13|366.43|368.14|366.44|368.05|366.35|10
1729810050000|2024-10-24 22:47:30|368.33|366.63|368.47|366.77|368.51|366.81|368.33|366.63|14
1729810060000|2024-10-24 22:47:40|368.48|366.78|368.51|366.81|368.52|366.82|368.48|366.78|9
1729810070000|2024-10-24 22:47:50|368.5|366.8|368.47|366.77|368.5|366.8|368.44|366.74|9
1729810080000|2024-10-24 22:48:00|368.46|366.76|368.24|366.54|368.47|366.77|368.24|366.54|16
1729810090000|2024-10-24 22:48:10|368.23|366.53|368.19|366.49|368.23|366.53|368.17|366.47|13
1729810100000|2024-10-24 22:48:20|368.18|366.48|368.21|366.51|368.21|366.51|368.18|366.48|6
1729810110000|2024-10-24 22:48:30|368.2|366.5|368.19|366.49|368.2|366.5|368.19|366.49|2
1729810120000|2024-10-24 22:48:40|368.2|366.5|368.18|366.48|368.22|366.52|368.17|366.47|9
1729810130000|2024-10-24 22:48:50|368.16|366.46|368.11|366.41|368.16|366.46|368.09|366.39|10
1729810140000|2024-10-24 22:49:00|368.09|366.39|368.01|366.31|368.09|366.39|368|366.3|9
1729810150000|2024-10-24 22:49:10|368|366.3|367.92|366.22|368.01|366.31|367.88|366.18|20
1729810160000|2024-10-24 22:49:20|367.91|366.21|367.65|365.95|367.91|366.21|367.65|365.95|14
1729810170000|2024-10-24 22:49:30|367.67|365.97|367.61|365.91|367.74|366.04|367.61|365.91|14
1729810180000|2024-10-24 22:49:40|367.62|365.92|367.63|365.93|367.63|365.93|367.6|365.9|6
1729810190000|2024-10-24 22:49:50|367.64|365.94|367.64|365.94|367.64|365.94|367.64|365.94|1
1729810200000|2024-10-24 22:50:00|367.63|365.93|367.64|365.94|367.64|365.94|367.63|365.93|2
1729810210000|2024-10-24 22:50:10|367.63|365.93|367.63|365.93|367.63|365.93|367.59|365.89|6
1729810230000|2024-10-24 22:50:30|367.62|365.92|367.51|365.81|367.63|365.93|367.45|365.75|12
1729810240000|2024-10-24 22:50:40|367.59|365.89|367.42|365.72|367.7|366|367.34|365.64|16
1729810250000|2024-10-24 22:50:50|367.41|365.71|367.25|365.55|367.41|365.71|367.24|365.54|18
1729810260000|2024-10-24 22:51:00|367.26|365.56|367|365.3|367.26|365.56|367|365.3|26
1729810270000|2024-10-24 22:51:10|367.03|365.33|367.03|365.33|367.2|365.5|367.03|365.33|28
1729810280000|2024-10-24 22:51:20|367.02|365.32|367.16|365.46|367.21|365.51|366.99|365.29|17
1729810290000|2024-10-24 22:51:30|367.08|365.38|367.6|365.9|367.63|365.93|367.08|365.38|24
1729810300000|2024-10-24 22:51:40|367.67|365.97|367.56|365.86|367.67|365.97|367.4|365.7|20
1729810310000|2024-10-24 22:51:50|367.55|365.85|367.71|366.01|367.72|366.02|367.49|365.79|28
1729810320000|2024-10-24 22:52:00|367.77|366.07|368.39|366.69|368.46|366.76|367.68|365.98|24
1729810330000|2024-10-24 22:52:10|368.36|366.66|368.33|366.63|368.38|366.68|368.24|366.54|23
1729810340000|2024-10-24 22:52:20|368.38|366.68|368.4|366.7|368.4|366.7|368.3|366.6|10
1729810350000|2024-10-24 22:52:30|368.39|366.69|368.97|367.27|368.97|367.27|368.39|366.69|24
1729810370000|2024-10-24 22:52:50|368.96|367.26|368.9|367.2|368.96|367.26|368.77|367.07|18
1729810380000|2024-10-24 22:53:00|368.89|367.19|368.75|367.05|368.89|367.19|368.75|367.05|13
1729810390000|2024-10-24 22:53:10|368.73|367.03|368.75|367.05|368.75|367.05|368.69|366.99|9
1729810400000|2024-10-24 22:53:20|368.76|367.06|368.76|367.06|368.76|367.06|368.75|367.05|3
1729810410000|2024-10-24 22:53:30|368.74|367.04|368.62|366.92|368.75|367.05|368.62|366.92|9
1729810420000|2024-10-24 22:53:40|368.64|366.94|368.43|366.73|368.64|366.94|368.35|366.65|18
1729810430000|2024-10-24 22:53:50|368.41|366.71|368.42|366.72|368.46|366.76|368.4|366.7|13
1729810440000|2024-10-24 22:54:00|368.41|366.71|368.36|366.66|368.47|366.77|368.32|366.62|13
1729810450000|2024-10-24 22:54:10|368.37|366.67|368.38|366.68|368.39|366.69|368.35|366.65|12
1729810460000|2024-10-24 22:54:20|368.39|366.69|368.19|366.49|368.39|366.69|368.19|366.49|15
1729810470000|2024-10-24 22:54:30|368.18|366.48|368.14|366.44|368.19|366.49|368.07|366.37|15
1729810480000|2024-10-24 22:54:40|368.15|366.45|368.08|366.38|368.19|366.49|368.08|366.38|18
1729810490000|2024-10-24 22:54:50|368.09|366.39|368.17|366.47|368.17|366.47|368.03|366.33|12
1729810500000|2024-10-24 22:55:00|368.18|366.48|368.32|366.62|368.34|366.64|368.17|366.47|19
1729810510000|2024-10-24 22:55:10|368.34|366.64|368.25|366.55|368.35|366.65|368.14|366.44|18
1729810520000|2024-10-24 22:55:20|368.24|366.54|368.48|366.78|368.48|366.78|368.24|366.54|8
1729810530000|2024-10-24 22:55:30|368.47|366.77|368.42|366.72|368.47|366.77|368.4|366.7|9
1729810540000|2024-10-24 22:55:40|368.43|366.73|368.38|366.68|368.47|366.77|368.38|366.68|17
1729810550000|2024-10-24 22:55:50|368.39|366.69|368.14|366.44|368.39|366.69|368.14|366.44|9
1729810560000|2024-10-24 22:56:00|368.13|366.43|368.1|366.4|368.16|366.46|368.1|366.4|10
1729810570000|2024-10-24 22:56:10|367.9|366.2|367.96|366.26|368.01|366.31|367.89|366.19|9
1729810580000|2024-10-24 22:56:20|367.97|366.27|368.06|366.36|368.06|366.36|367.97|366.27|2
1729810590000|2024-10-24 22:56:30|368.12|366.42|368.12|366.42|368.15|366.45|368.12|366.42|6
1729810600000|2024-10-24 22:56:40|368.11|366.41|368.18|366.48|368.19|366.49|368.05|366.35|11
1729810610000|2024-10-24 22:56:50|368.17|366.47|368.1|366.4|368.17|366.47|368.1|366.4|12
1729810620000|2024-10-24 22:57:00|368.11|366.41|368.33|366.63|368.34|366.64|368.01|366.31|20
1729810630000|2024-10-24 22:57:10|368.34|366.64|368.41|366.71|368.42|366.72|368.29|366.59|17
1729810640000|2024-10-24 22:57:20|368.38|366.68|368.34|366.64|368.43|366.73|368.33|366.63|13
1729810650000|2024-10-24 22:57:30|368.35|366.65|368.2|366.5|368.35|366.65|368.17|366.47|15
1729810660000|2024-10-24 22:57:40|368.22|366.52|368.16|366.46|368.23|366.53|368.16|366.46|21
1729810670000|2024-10-24 22:57:50|368.17|366.47|368.28|366.58|368.31|366.61|368.16|366.46|8
1729810680000|2024-10-24 22:58:00|368.29|366.59|368.14|366.44|368.35|366.65|368.11|366.41|17
1729810690000|2024-10-24 22:58:10|368.13|366.43|368.26|366.56|368.32|366.62|368.12|366.42|17
1729810700000|2024-10-24 22:58:20|368.25|366.55|368.3|366.6|368.32|366.62|368.16|366.46|19
1729810710000|2024-10-24 22:58:30|368.31|366.61|368.31|366.61|368.31|366.61|368.24|366.54|12
1729810720000|2024-10-24 22:58:40|368.32|366.62|368.28|366.58|368.33|366.63|368.28|366.58|4
1729810730000|2024-10-24 22:58:50|368.26|366.56|368.26|366.56|368.28|366.58|368.23|366.53|15
1729810740000|2024-10-24 22:59:00|368.27|366.57|368.17|366.47|368.27|366.57|368.17|366.47|12
1729810750000|2024-10-24 22:59:10|368.16|366.46|368.11|366.41|368.19|366.49|368.04|366.34|15
1729810760000|2024-10-24 22:59:20|368.1|366.4|368.06|366.36|368.1|366.4|368.04|366.34|10
1729810770000|2024-10-24 22:59:30|368.01|366.31|367.92|366.22|368.01|366.31|367.9|366.2|11
1729810780000|2024-10-24 22:59:40|367.93|366.23|368|366.3|368.01|366.31|367.91|366.21|18
1729810790000|2024-10-24 22:59:50|368.01|366.31|368.02|366.32|368.02|366.32|368|366.3|8
1729810800000|2024-10-24 23:00:00|368.03|366.33|368.19|366.49|368.23|366.53|368.02|366.32|14
1729810810000|2024-10-24 23:00:10|368.16|366.46|368.38|366.68|368.43|366.73|368.15|366.45|12
1729810820000|2024-10-24 23:00:20|368.37|366.67|368.41|366.71|368.45|366.75|368.37|366.67|8
1729810830000|2024-10-24 23:00:30|368.42|366.72|368.45|366.75|368.45|366.75|368.42|366.72|5
1729810840000|2024-10-24 23:00:40|368.44|366.74|368.34|366.64|368.45|366.75|368.34|366.64|9
1729810850000|2024-10-24 23:00:50|368.32|366.62|368.26|366.56|368.32|366.62|368.15|366.45|14
1729810860000|2024-10-24 23:01:00|368.25|366.55|368.28|366.58|368.28|366.58|368.19|366.49|10
1729810870000|2024-10-24 23:01:10|368.29|366.59|368.33|366.63|368.33|366.63|368.29|366.59|5
1729810880000|2024-10-24 23:01:20|368.34|366.64|368.18|366.48|368.34|366.64|368.17|366.47|7
1729810890000|2024-10-24 23:01:30|368.2|366.5|368.2|366.5|368.22|366.52|368.2|366.5|11
1729810900000|2024-10-24 23:01:40|368.21|366.51|368.24|366.54|368.25|366.55|368.21|366.51|5
1729810910000|2024-10-24 23:01:50|368.21|366.51|368.22|366.52|368.22|366.52|368.19|366.49|8
1729810920000|2024-10-24 23:02:00|368.21|366.51|368.18|366.48|368.21|366.51|368.18|366.48|4
1729810930000|2024-10-24 23:02:10|368.19|366.49|368.33|366.63|368.34|366.64|368.19|366.49|8
1729810940000|2024-10-24 23:02:20|368.34|366.64|368.36|366.66|368.37|366.67|368.34|366.64|9
1729810950000|2024-10-24 23:02:30|368.35|366.65|368.45|366.75|368.45|366.75|368.35|366.65|12
1729810960000|2024-10-24 23:02:40|368.44|366.74|368.47|366.77|368.48|366.78|368.44|366.74|5
1729810970000|2024-10-24 23:02:50|368.46|366.76|368.47|366.77|368.47|366.77|368.46|366.76|2
1729810980000|2024-10-24 23:03:00|368.46|366.76|368.29|366.59|368.46|366.76|368.29|366.59|7
1729810990000|2024-10-24 23:03:10|368.27|366.57|368.24|366.54|368.27|366.57|368.2|366.5|9
1729811000000|2024-10-24 23:03:20|368.25|366.55|368.28|366.58|368.3|366.6|368.25|366.55|8
1729811010000|2024-10-24 23:03:30|368.26|366.56|368|366.3|368.28|366.58|367.99|366.29|17
1729811020000|2024-10-24 23:03:40|367.99|366.29|367.96|366.26|367.99|366.29|367.96|366.26|14
1729811030000|2024-10-24 23:03:50|367.99|366.29|367.85|366.15|368.02|366.32|367.83|366.13|17
1729811040000|2024-10-24 23:04:00|367.84|366.14|367.81|366.11|367.87|366.17|367.81|366.11|14
1729811050000|2024-10-24 23:04:10|367.83|366.13|368.07|366.37|368.07|366.37|367.83|366.13|14
1729811060000|2024-10-24 23:04:20|368.05|366.35|368.03|366.33|368.06|366.36|368.02|366.32|16
1729811070000|2024-10-24 23:04:30|368.02|366.32|367.93|366.23|368.02|366.32|367.87|366.17|16
1729811080000|2024-10-24 23:04:40|367.91|366.21|368|366.3|368|366.3|367.91|366.21|10
1729811090000|2024-10-24 23:04:50|368.01|366.31|367.94|366.24|368.01|366.31|367.94|366.24|7
1729811100000|2024-10-24 23:05:00|367.95|366.25|367.73|366.03|367.97|366.27|367.73|366.03|21
1729811110000|2024-10-24 23:05:10|367.72|366.02|367.61|365.91|367.72|366.02|367.6|365.9|24
1729811120000|2024-10-24 23:05:20|367.65|365.95|367.66|365.96|367.68|365.98|367.57|365.87|16
1729811130000|2024-10-24 23:05:30|367.72|366.02|367.91|366.21|367.91|366.21|367.72|366.02|24
1729811140000|2024-10-24 23:05:40|367.9|366.2|368.02|366.32|368.02|366.32|367.88|366.18|14
1729811150000|2024-10-24 23:05:50|368.05|366.35|367.94|366.24|368.05|366.35|367.94|366.24|12
1729811160000|2024-10-24 23:06:00|367.93|366.23|367.81|366.11|367.93|366.23|367.75|366.05|20
1729811170000|2024-10-24 23:06:10|367.82|366.12|367.53|365.83|367.83|366.13|367.52|365.82|24
1729811180000|2024-10-24 23:06:20|367.54|365.84|367.77|366.07|367.83|366.13|367.46|365.76|22
1729811190000|2024-10-24 23:06:30|367.78|366.08|367.79|366.09|367.81|366.11|367.77|366.07|12
1729811200000|2024-10-24 23:06:40|367.78|366.08|367.66|365.96|367.79|366.09|367.65|365.95|15
1729811210000|2024-10-24 23:06:50|367.65|365.95|367.98|366.28|368.03|366.33|367.65|365.95|21
1729811220000|2024-10-24 23:07:00|367.97|366.27|367.91|366.21|367.98|366.28|367.9|366.2|23
1729811230000|2024-10-24 23:07:10|367.92|366.22|367.91|366.21|367.95|366.25|367.81|366.11|20
1729811240000|2024-10-24 23:07:20|367.92|366.22|367.85|366.15|367.93|366.23|367.7|366|25
1729811250000|2024-10-24 23:07:30|367.84|366.14|368.01|366.31|368.01|366.31|367.8|366.1|19
1729811260000|2024-10-24 23:07:40|367.99|366.29|368.17|366.47|368.18|366.48|367.99|366.29|12
1729811270000|2024-10-24 23:07:50|368.18|366.48|368.4|366.7|368.4|366.7|368.16|366.46|16
1729811280000|2024-10-24 23:08:00|368.39|366.69|368.37|366.67|368.43|366.73|368.34|366.64|18
1729811290000|2024-10-24 23:08:10|368.38|366.68|368.4|366.7|368.41|366.71|368.37|366.67|16
1729811300000|2024-10-24 23:08:20|368.42|366.72|368.57|366.87|368.58|366.88|368.4|366.7|13
1729811310000|2024-10-24 23:08:30|368.59|366.89|368.71|367.01|368.71|367.01|368.55|366.85|12
1729811320000|2024-10-24 23:08:40|368.75|367.05|368.8|367.1|368.8|367.1|368.73|367.03|8
1729811330000|2024-10-24 23:08:50|368.79|367.09|368.84|367.14|368.85|367.15|368.79|367.09|11
1729811340000|2024-10-24 23:09:00|368.85|367.15|368.39|366.69|368.85|367.15|368.39|366.69|15
1729811350000|2024-10-24 23:09:10|368.38|366.68|368.38|366.68|368.42|366.72|368.23|366.53|17
1729811360000|2024-10-24 23:09:20|368.39|366.69|368.39|366.69|368.41|366.71|368.38|366.68|8
1729811370000|2024-10-24 23:09:30|368.38|366.68|368.36|366.66|368.38|366.68|368.3|366.6|6
1729811380000|2024-10-24 23:09:40|368.37|366.67|368.38|366.68|368.38|366.68|368.36|366.66|4
1729811390000|2024-10-24 23:09:50|368.39|366.69|368.51|366.81|368.51|366.81|368.39|366.69|7
1729811400000|2024-10-24 23:10:00|368.5|366.8|368.42|366.72|368.5|366.8|368.32|366.62|16
1729811410000|2024-10-24 23:10:10|368.43|366.73|368.87|367.17|368.87|367.17|368.43|366.73|26
1729811420000|2024-10-24 23:10:20|368.88|367.18|369|367.3|369|367.3|368.88|367.18|8
1729811430000|2024-10-24 23:10:30|369.01|367.31|369.08|367.38|369.09|367.39|369.01|367.31|15
1729811440000|2024-10-24 23:10:40|369.09|367.39|369.08|367.38|369.14|367.44|369.06|367.36|17
1729811450000|2024-10-24 23:10:50|369.12|367.42|368.86|367.16|369.12|367.42|368.82|367.12|8
1729811460000|2024-10-24 23:11:00|368.85|367.15|368.81|367.11|368.85|367.15|368.72|367.02|10
1729811470000|2024-10-24 23:11:10|368.82|367.12|368.83|367.13|368.83|367.13|368.75|367.05|10
1729811480000|2024-10-24 23:11:20|368.82|367.12|368.61|366.91|368.82|367.12|368.61|366.91|19
1729811490000|2024-10-24 23:11:30|368.59|366.89|368.6|366.9|368.63|366.93|368.59|366.89|10
1729811500000|2024-10-24 23:11:40|368.59|366.89|368.47|366.77|368.61|366.91|368.47|366.77|9
1729811510000|2024-10-24 23:11:50|368.49|366.79|368.51|366.81|368.54|366.84|368.49|366.79|12
1729811520000|2024-10-24 23:12:00|368.52|366.82|368.38|366.68|368.52|366.82|368.29|366.59|13
1729811530000|2024-10-24 23:12:10|368.39|366.69|368.47|366.77|368.47|366.77|368.39|366.69|9
1729811540000|2024-10-24 23:12:20|368.51|366.81|368.5|366.8|368.52|366.82|368.45|366.75|11
1729811550000|2024-10-24 23:12:30|368.51|366.81|368.71|367.01|368.76|367.06|368.51|366.81|19
1729811560000|2024-10-24 23:12:40|368.72|367.02|368.73|367.03|368.76|367.06|368.7|367|15
1729811570000|2024-10-24 23:12:50|368.74|367.04|368.81|367.11|368.81|367.11|368.72|367.02|17
1729811580000|2024-10-24 23:13:00|368.84|367.14|368.68|366.98|368.85|367.15|368.65|366.95|25
1729811590000|2024-10-24 23:13:10|368.66|366.96|368.57|366.87|368.68|366.98|368.57|366.87|13
1729811600000|2024-10-24 23:13:20|368.59|366.89|368.57|366.87|368.62|366.92|368.57|366.87|6
1729811620000|2024-10-24 23:13:40|368.49|366.79|368.5|366.8|368.5|366.8|368.46|366.76|9
1729811630000|2024-10-24 23:13:50|368.49|366.79|368.54|366.84|368.54|366.84|368.47|366.77|10
1729811640000|2024-10-24 23:14:00|368.53|366.83|368.43|366.73|368.53|366.83|368.41|366.71|10
1729811650000|2024-10-24 23:14:10|368.46|366.76|368.58|366.88|368.59|366.89|368.46|366.76|18
1729811660000|2024-10-24 23:14:20|368.59|366.89|368.58|366.88|368.6|366.9|368.58|366.88|3
1729811670000|2024-10-24 23:14:30|368.59|366.89|368.58|366.88|368.67|366.97|368.58|366.88|15
1729811680000|2024-10-24 23:14:40|368.6|366.9|368.48|366.78|368.6|366.9|368.44|366.74|8
1729811690000|2024-10-24 23:14:50|368.51|366.81|368.69|366.99|368.69|366.99|368.51|366.81|5
1729811700000|2024-10-24 23:15:00|368.73|367.03|368.66|366.96|368.82|367.12|368.66|366.96|12
1729811710000|2024-10-24 23:15:10|368.68|366.98|368.85|367.15|368.87|367.17|368.65|366.95|15
1729811720000|2024-10-24 23:15:20|368.86|367.16|368.92|367.22|368.97|367.27|368.86|367.16|8
1729811730000|2024-10-24 23:15:30|368.94|367.24|369.01|367.31|369.04|367.34|368.93|367.23|16
1729811740000|2024-10-24 23:15:40|369|367.3|368.92|367.22|369|367.3|368.88|367.18|11
1729811750000|2024-10-24 23:15:50|368.94|367.24|368.76|367.06|368.94|367.24|368.73|367.03|10
1729811760000|2024-10-24 23:16:00|368.78|367.08|368.83|367.13|368.83|367.13|368.76|367.06|12
1729811770000|2024-10-24 23:16:10|368.82|367.12|368.85|367.15|368.9|367.2|368.77|367.07|14
1729811780000|2024-10-24 23:16:20|368.86|367.16|368.95|367.25|368.96|367.26|368.86|367.16|12
1729811790000|2024-10-24 23:16:30|368.94|367.24|368.93|367.23|368.95|367.25|368.88|367.18|12
1729811800000|2024-10-24 23:16:40|368.89|367.19|368.87|367.17|368.91|367.21|368.85|367.15|12
1729811810000|2024-10-24 23:16:50|368.88|367.18|368.92|367.22|368.92|367.22|368.88|367.18|3
1729811820000|2024-10-24 23:17:00|368.94|367.24|368.9|367.2|369.05|367.35|368.9|367.2|16
1729811830000|2024-10-24 23:17:10|368.89|367.19|368.21|366.51|368.89|367.19|368.19|366.49|14
1729811840000|2024-10-24 23:17:20|368.22|366.52|368.29|366.59|368.29|366.59|368.21|366.51|7
1729811850000|2024-10-24 23:17:30|368.27|366.57|368.35|366.65|368.35|366.65|368.23|366.53|10
1729811860000|2024-10-24 23:17:40|368.33|366.63|368.26|366.56|368.33|366.63|368.25|366.55|9
1729811870000|2024-10-24 23:17:50|368.25|366.55|368.13|366.43|368.25|366.55|368.13|366.43|12
1729811880000|2024-10-24 23:18:00|368.14|366.44|367.98|366.28|368.16|366.46|367.98|366.28|19
1729811890000|2024-10-24 23:18:10|368.01|366.31|368.08|366.38|368.11|366.41|368.01|366.31|13
1729811900000|2024-10-24 23:18:20|368.1|366.4|367.79|366.09|368.1|366.4|367.79|366.09|21
1729811910000|2024-10-24 23:18:30|367.8|366.1|367.63|365.93|367.8|366.1|367.49|365.79|26
1729811920000|2024-10-24 23:18:40|367.62|365.92|368.58|366.88|368.58|366.88|367.57|365.87|25
1729811930000|2024-10-24 23:18:50|368.59|366.89|368.75|367.05|368.81|367.11|368.59|366.89|11
1729811940000|2024-10-24 23:19:00|368.76|367.06|369.13|367.43|369.13|367.43|368.76|367.06|15
1729811950000|2024-10-24 23:19:10|369.14|367.44|369.15|367.45|369.15|367.45|369.14|367.44|2
1729811970000|2024-10-24 23:19:30|369.08|367.38|368.91|367.21|369.09|367.39|368.83|367.13|14
1729811980000|2024-10-24 23:19:40|368.92|367.22|369.07|367.37|369.07|367.37|368.92|367.22|12
1729811990000|2024-10-24 23:19:50|369.06|367.36|369.15|367.45|369.19|367.49|369.06|367.36|11
1729812000000|2024-10-24 23:20:00|369.16|367.46|369.01|367.31|369.16|367.46|368.99|367.29|16
1729812010000|2024-10-24 23:20:10|369.04|367.34|369.11|367.41|369.11|367.41|369.02|367.32|12
1729812020000|2024-10-24 23:20:20|369.08|367.38|368.99|367.29|369.09|367.39|368.99|367.29|17
1729812030000|2024-10-24 23:20:30|369.01|367.31|368.97|367.27|369.04|367.34|368.97|367.27|7
1729812040000|2024-10-24 23:20:40|369|367.3|368.91|367.21|369|367.3|368.91|367.21|9
1729812050000|2024-10-24 23:20:50|368.92|367.22|368.99|367.29|368.99|367.29|368.92|367.22|3
1729812060000|2024-10-24 23:21:00|369.03|367.33|368.97|367.27|369.06|367.36|368.96|367.26|14
1729812070000|2024-10-24 23:21:10|368.94|367.24|368.89|367.19|368.94|367.24|368.84|367.14|5
1729812080000|2024-10-24 23:21:20|368.88|367.18|368.83|367.13|368.9|367.2|368.83|367.13|9
1729812090000|2024-10-24 23:21:30|368.82|367.12|368.73|367.03|368.82|367.12|368.71|367.01|10
1729812100000|2024-10-24 23:21:40|368.66|366.96|368.68|366.98|368.69|366.99|368.66|366.96|7
1729812110000|2024-10-24 23:21:50|368.66|366.96|368.69|366.99|368.69|366.99|368.61|366.91|9
1729812120000|2024-10-24 23:22:00|368.7|367|368.6|366.9|368.72|367.02|368.6|366.9|17
1729812130000|2024-10-24 23:22:10|368.59|366.89|368.65|366.95|368.66|366.96|368.55|366.85|12
1729812140000|2024-10-24 23:22:20|368.64|366.94|368.63|366.93|368.84|367.14|368.59|366.89|19
1729812150000|2024-10-24 23:22:30|368.61|366.91|368.56|366.86|368.61|366.91|368.42|366.72|20
1729812160000|2024-10-24 23:22:40|368.57|366.87|368.71|367.01|368.72|367.02|368.57|366.87|12
1729812170000|2024-10-24 23:22:50|368.7|367|368.62|366.92|368.7|367|368.59|366.89|8
1729812180000|2024-10-24 23:23:00|368.61|366.91|368.6|366.9|368.61|366.91|368.6|366.9|6
1729812190000|2024-10-24 23:23:10|368.57|366.87|368.58|366.88|368.58|366.88|368.5|366.8|11
1729812200000|2024-10-24 23:23:20|368.59|366.89|368.63|366.93|368.65|366.95|368.57|366.87|8
1729812210000|2024-10-24 23:23:30|368.62|366.92|368.61|366.91|368.62|366.92|368.59|366.89|8
1729812220000|2024-10-24 23:23:40|368.62|366.92|368.63|366.93|368.65|366.95|368.62|366.92|9
1729812230000|2024-10-24 23:23:50|368.62|366.92|368.51|366.81|368.62|366.92|368.51|366.81|8
1729812240000|2024-10-24 23:24:00|368.49|366.79|368.3|366.6|368.49|366.79|368.15|366.45|20
1729812250000|2024-10-24 23:24:10|368.26|366.56|368.42|366.72|368.42|366.72|368.23|366.53|14
1729812260000|2024-10-24 23:24:20|368.43|366.73|368.62|366.92|368.64|366.94|368.42|366.72|10
1729812280000|2024-10-24 23:24:40|368.6|366.9|368.6|366.9|368.6|366.9|368.6|366.9|1
1729812290000|2024-10-24 23:24:50|368.65|366.95|368.68|366.98|368.68|366.98|368.65|366.95|3
1729812300000|2024-10-24 23:25:00|368.67|366.97|368.67|366.97|368.68|366.98|368.67|366.97|3
1729812310000|2024-10-24 23:25:10|368.68|366.98|368.72|367.02|368.77|367.07|368.68|366.98|5
1729812320000|2024-10-24 23:25:20|368.73|367.03|368.75|367.05|368.76|367.06|368.73|367.03|5
1729812340000|2024-10-24 23:25:40|368.73|367.03|368.72|367.02|368.73|367.03|368.72|367.02|2
1729812360000|2024-10-24 23:26:00|368.73|367.03|368.74|367.04|368.74|367.04|368.73|367.03|2
1729812370000|2024-10-24 23:26:10|368.73|367.03|368.73|367.03|368.73|367.03|368.72|367.02|3
1729812380000|2024-10-24 23:26:20|368.74|367.04|368.74|367.04|368.74|367.04|368.74|367.04|1
1729812400000|2024-10-24 23:26:40|368.73|367.03|368.73|367.03|368.73|367.03|368.71|367.01|3
1729812410000|2024-10-24 23:26:50|368.75|367.05|368.75|367.05|368.75|367.05|368.75|367.05|1
1729812420000|2024-10-24 23:27:00|368.73|367.03|368.62|366.92|368.73|367.03|368.6|366.9|5
1729812430000|2024-10-24 23:27:10|368.63|366.93|368.6|366.9|368.64|366.94|368.6|366.9|8
1729812440000|2024-10-24 23:27:20|368.58|366.88|368.42|366.72|368.58|366.88|368.39|366.69|8
1729812450000|2024-10-24 23:27:30|368.41|366.71|368.34|366.64|368.41|366.71|368.3|366.6|10
1729812460000|2024-10-24 23:27:40|368.35|366.65|368.3|366.6|368.37|366.67|368.3|366.6|8
1729812470000|2024-10-24 23:27:50|368.29|366.59|368.24|366.54|368.29|366.59|368.18|366.48|8
1729812480000|2024-10-24 23:28:00|368.25|366.55|368.23|366.53|368.25|366.55|368.23|366.53|3
1729812490000|2024-10-24 23:28:10|368.19|366.49|368.19|366.49|368.21|366.51|368.19|366.49|4
1729812500000|2024-10-24 23:28:20|368.17|366.47|368.17|366.47|368.18|366.48|368.1|366.4|9
1729812510000|2024-10-24 23:28:30|368.19|366.49|368.16|366.46|368.2|366.5|368.15|366.45|9
1729812520000|2024-10-24 23:28:40|368.17|366.47|368.12|366.42|368.17|366.47|368.06|366.36|11
1729812530000|2024-10-24 23:28:50|368.1|366.4|368.02|366.32|368.11|366.41|368.02|366.32|8
1729812540000|2024-10-24 23:29:00|367.97|366.27|367.98|366.28|367.98|366.28|367.94|366.24|7
1729812550000|2024-10-24 23:29:10|367.97|366.27|367.87|366.17|367.98|366.28|367.87|366.17|8
1729812560000|2024-10-24 23:29:20|367.88|366.18|367.99|366.29|368|366.3|367.88|366.18|8
1729812570000|2024-10-24 23:29:30|368|366.3|368.02|366.32|368.02|366.32|368|366.3|3
1729812580000|2024-10-24 23:29:40|368.01|366.31|367.96|366.26|368.01|366.31|367.9|366.2|12
1729812590000|2024-10-24 23:29:50|367.94|366.24|367.81|366.11|367.94|366.24|367.81|366.11|15
1729812600000|2024-10-24 23:30:00|367.8|366.1|367.8|366.1|367.8|366.1|367.79|366.09|9
1729812610000|2024-10-24 23:30:10|367.79|366.09|367.7|366|367.79|366.09|367.65|365.95|17
1729812620000|2024-10-24 23:30:20|367.71|366.01|367.75|366.05|367.77|366.07|367.71|366.01|12
1729812630000|2024-10-24 23:30:30|367.76|366.06|367.66|365.96|367.76|366.06|367.66|365.96|14
1729812640000|2024-10-24 23:30:40|367.73|366.03|367.65|365.95|367.74|366.04|367.65|365.95|14
1729812650000|2024-10-24 23:30:50|367.64|365.94|367.52|365.82|367.64|365.94|367.49|365.79|14
1729812660000|2024-10-24 23:31:00|367.51|365.81|367.39|365.69|367.51|365.81|367.39|365.69|12
1729812670000|2024-10-24 23:31:10|367.4|365.7|367.24|365.54|367.46|365.76|367.24|365.54|20
1729812680000|2024-10-24 23:31:20|367.22|365.52|367.32|365.62|367.37|365.67|367.2|365.5|18
1729812690000|2024-10-24 23:31:30|367.29|365.59|367.24|365.54|367.31|365.61|367.21|365.51|11
1729812700000|2024-10-24 23:31:40|367.26|365.56|367.22|365.52|367.26|365.56|367.22|365.52|8
1729812710000|2024-10-24 23:31:50|367.21|365.51|367.18|365.48|367.21|365.51|367.02|365.32|12
1729812720000|2024-10-24 23:32:00|367.17|365.47|367.51|365.81|367.54|365.84|367.01|365.31|22
1729812730000|2024-10-24 23:32:10|367.53|365.83|368|366.3|368|366.3|367.53|365.83|14
1729812740000|2024-10-24 23:32:20|368.02|366.32|368.26|366.56|368.3|366.6|367.99|366.29|21
1729812750000|2024-10-24 23:32:30|368.27|366.57|368.36|366.66|368.39|366.69|368.24|366.54|16
1729812760000|2024-10-24 23:32:40|368.35|366.65|368.36|366.66|368.37|366.67|368.34|366.64|10
1729812770000|2024-10-24 23:32:50|368.35|366.65|368.35|366.65|368.41|366.71|368.23|366.53|17
1729812780000|2024-10-24 23:33:00|368.36|366.66|368.05|366.35|368.38|366.68|367.98|366.28|19
1729812790000|2024-10-24 23:33:10|368.06|366.36|368.16|366.46|368.17|366.47|368.06|366.36|5
1729812800000|2024-10-24 23:33:20|368.18|366.48|368.16|366.46|368.18|366.48|368.05|366.35|12
1729812810000|2024-10-24 23:33:30|368.15|366.45|368.13|366.43|368.22|366.52|368.11|366.41|10
1729812820000|2024-10-24 23:33:40|368.14|366.44|368.14|366.44|368.14|366.44|368.14|366.44|1
1729812830000|2024-10-24 23:33:50|368.1|366.4|367.88|366.18|368.1|366.4|367.81|366.11|13
1729812840000|2024-10-24 23:34:00|367.89|366.19|368.26|366.56|368.26|366.56|367.89|366.19|14
1729812850000|2024-10-24 23:34:10|368.28|366.58|368.25|366.55|368.37|366.67|368.24|366.54|13
1729812860000|2024-10-24 23:34:20|368.24|366.54|368.08|366.38|368.24|366.54|367.98|366.28|18
1729812870000|2024-10-24 23:34:30|368.09|366.39|367.88|366.18|368.09|366.39|367.88|366.18|12
1729812880000|2024-10-24 23:34:40|367.87|366.17|367.88|366.18|367.9|366.2|367.78|366.08|18
1729812890000|2024-10-24 23:34:50|367.84|366.14|367.92|366.22|367.96|366.26|367.84|366.14|13
1729812900000|2024-10-24 23:35:00|367.89|366.19|367.67|365.97|367.89|366.19|367.64|365.94|13
1729812910000|2024-10-24 23:35:10|367.68|365.98|367.88|366.18|368.02|366.32|367.68|365.98|22
1729812920000|2024-10-24 23:35:20|367.89|366.19|367.74|366.04|367.91|366.21|367.6|365.9|22
1729812930000|2024-10-24 23:35:30|367.75|366.05|368.03|366.33|368.03|366.33|367.75|366.05|21
1729812940000|2024-10-24 23:35:40|368.07|366.37|367.98|366.28|368.07|366.37|367.97|366.27|14
1729812950000|2024-10-24 23:35:50|367.97|366.27|368.02|366.32|368.02|366.32|367.97|366.27|4
1729812960000|2024-10-24 23:36:00|368.01|366.31|368.04|366.34|368.06|366.36|367.93|366.23|13
1729812970000|2024-10-24 23:36:10|368.05|366.35|368.13|366.43|368.14|366.44|368.05|366.35|9
1729812980000|2024-10-24 23:36:20|368.14|366.44|368.13|366.43|368.14|366.44|368.12|366.42|3
1729812990000|2024-10-24 23:36:30|368.14|366.44|368.15|366.45|368.15|366.45|368.13|366.43|8
1729813000000|2024-10-24 23:36:40|368.14|366.44|368.22|366.52|368.22|366.52|368.14|366.44|7
1729813010000|2024-10-24 23:36:50|368.49|366.79|368.47|366.77|368.49|366.79|368.38|366.68|9
1729813020000|2024-10-24 23:37:00|368.52|366.82|368.52|366.82|368.57|366.87|368.5|366.8|9
1729813030000|2024-10-24 23:37:10|368.53|366.83|368.54|366.84|368.59|366.89|368.52|366.82|9
1729813040000|2024-10-24 23:37:20|368.52|366.82|368.41|366.71|368.52|366.82|368.41|366.71|2
1729813050000|2024-10-24 23:37:30|368.4|366.7|368.38|366.68|368.4|366.7|368.32|366.62|11
1729813060000|2024-10-24 23:37:40|368.37|366.67|368.37|366.67|368.38|366.68|368.37|366.67|3
1729813070000|2024-10-24 23:37:50|368.38|366.68|368.11|366.41|368.38|366.68|368.11|366.41|17
1729813080000|2024-10-24 23:38:00|368.1|366.4|367.89|366.19|368.1|366.4|367.88|366.18|13
1729813090000|2024-10-24 23:38:10|367.88|366.18|367.92|366.22|368.02|366.32|367.87|366.17|20
1729813100000|2024-10-24 23:38:20|367.91|366.21|367.82|366.12|367.91|366.21|367.82|366.12|5
1729813110000|2024-10-24 23:38:30|367.8|366.1|367.74|366.04|367.83|366.13|367.74|366.04|17
1729813120000|2024-10-24 23:38:40|367.73|366.03|367.49|365.79|367.73|366.03|367.49|365.79|16
1729813130000|2024-10-24 23:38:50|367.5|365.8|367.48|365.78|367.5|365.8|367.47|365.77|11
1729813140000|2024-10-24 23:39:00|367.45|365.75|367.43|365.73|367.45|365.75|367.38|365.68|7
1729813150000|2024-10-24 23:39:10|367.44|365.74|367.26|365.56|367.47|365.77|367.26|365.56|14
1729813160000|2024-10-24 23:39:20|367.25|365.55|367.31|365.61|367.32|365.62|367.16|365.46|19
1729813170000|2024-10-24 23:39:30|367.3|365.6|367.25|365.55|367.33|365.63|367.25|365.55|14
1729813180000|2024-10-24 23:39:40|367.33|365.63|367.38|365.68|367.39|365.69|367.27|365.57|10
1729813190000|2024-10-24 23:39:50|367.35|365.65|367.31|365.61|367.36|365.66|367.31|365.61|8
1729813200000|2024-10-24 23:40:00|367.32|365.62|367.49|365.79|367.49|365.79|367.32|365.62|12
1729813210000|2024-10-24 23:40:10|367.48|365.78|367.27|365.57|367.48|365.78|367.2|365.5|17
1729813220000|2024-10-24 23:40:20|367.28|365.58|367.24|365.54|367.28|365.58|367.19|365.49|16
1729813230000|2024-10-24 23:40:30|367.25|365.55|367.32|365.62|367.32|365.62|367.25|365.55|10
1729813240000|2024-10-24 23:40:40|367.33|365.63|367.33|365.63|367.33|365.63|367.33|365.63|1
1729813250000|2024-10-24 23:40:50|367.31|365.61|367.18|365.48|367.31|365.61|367.18|365.48|7
1729813260000|2024-10-24 23:41:00|367.17|365.47|367.02|365.32|367.19|365.49|367.01|365.31|13
1729813270000|2024-10-24 23:41:10|367.01|365.31|366.81|365.11|367.01|365.31|366.76|365.06|15
1729813280000|2024-10-24 23:41:20|366.84|365.14|366.82|365.12|366.84|365.14|366.78|365.08|15
1729813290000|2024-10-24 23:41:30|366.81|365.11|366.78|365.08|366.84|365.14|366.77|365.07|8
1729813300000|2024-10-24 23:41:40|366.79|365.09|366.81|365.11|366.82|365.12|366.79|365.09|4
1729813310000|2024-10-24 23:41:50|366.82|365.12|366.67|364.97|366.82|365.12|366.67|364.97|10
1729813320000|2024-10-24 23:42:00|366.7|365|366.75|365.05|366.79|365.09|366.7|365|13
1729813330000|2024-10-24 23:42:10|366.76|365.06|366.63|364.93|366.77|365.07|366.59|364.89|22
1729813340000|2024-10-24 23:42:20|366.64|364.94|366.52|364.82|366.69|364.99|366.51|364.81|20
1729813350000|2024-10-24 23:42:30|366.57|364.87|366.62|364.92|366.62|364.92|366.55|364.85|8
1729813360000|2024-10-24 23:42:40|366.56|364.86|366.73|365.03|366.73|365.03|366.53|364.83|5
1729813370000|2024-10-24 23:42:50|366.79|365.09|366.95|365.25|366.95|365.25|366.58|364.88|24
1729813380000|2024-10-24 23:43:00|366.96|365.26|367.32|365.62|367.33|365.63|366.96|365.26|26
1729813390000|2024-10-24 23:43:10|367.33|365.63|367.4|365.7|367.49|365.79|367.27|365.57|14
1729813400000|2024-10-24 23:43:20|367.42|365.72|367.19|365.49|367.42|365.72|367.19|365.49|14
1729813410000|2024-10-24 23:43:30|367.18|365.48|367.14|365.44|367.18|365.48|367.08|365.38|13
1729813420000|2024-10-24 23:43:40|367.13|365.43|367.2|365.5|367.2|365.5|367.11|365.41|16
1729813430000|2024-10-24 23:43:50|367.19|365.49|367.19|365.49|367.27|365.57|367.18|365.48|10
1729813440000|2024-10-24 23:44:00|367.18|365.48|366.82|365.12|367.18|365.48|366.82|365.12|20
1729813450000|2024-10-24 23:44:10|366.81|365.11|366.93|365.23|366.95|365.25|366.81|365.11|17
1729813460000|2024-10-24 23:44:20|366.89|365.19|366.86|365.16|366.91|365.21|366.86|365.16|8
1729813470000|2024-10-24 23:44:30|366.84|365.14|367.1|365.4|367.11|365.41|366.74|365.04|18
1729813480000|2024-10-24 23:44:40|367.11|365.41|367.1|365.4|367.2|365.5|367.1|365.4|9
1729813490000|2024-10-24 23:44:50|367.11|365.41|367.29|365.59|367.29|365.59|367.11|365.41|13
1729813500000|2024-10-24 23:45:00|367.28|365.58|367.54|365.84|367.54|365.84|367.26|365.56|14
1729813510000|2024-10-24 23:45:10|367.52|365.82|367.51|365.81|367.56|365.86|367.5|365.8|14
1729813520000|2024-10-24 23:45:20|367.49|365.79|367.62|365.92|367.63|365.93|367.43|365.73|15
1729813530000|2024-10-24 23:45:30|367.61|365.91|367.63|365.93|367.63|365.93|367.6|365.9|6
1729813540000|2024-10-24 23:45:40|367.62|365.92|367.63|365.93|367.63|365.93|367.62|365.92|2
1729813550000|2024-10-24 23:45:50|367.64|365.94|367.64|365.94|367.64|365.94|367.63|365.93|3
1729813560000|2024-10-24 23:46:00|367.66|365.96|367.65|365.95|367.66|365.96|367.65|365.95|4
1729813570000|2024-10-24 23:46:10|367.66|365.96|367.65|365.95|367.67|365.97|367.65|365.95|5
1729813580000|2024-10-24 23:46:20|367.66|365.96|367.7|366|367.7|366|367.66|365.96|4
1729813590000|2024-10-24 23:46:30|367.69|365.99|367.68|365.98|367.69|365.99|367.66|365.96|6
1729813600000|2024-10-24 23:46:40|367.66|365.96|367.66|365.96|367.67|365.97|367.65|365.95|4
1729813610000|2024-10-24 23:46:50|367.68|365.98|367.7|366|367.71|366.01|367.67|365.97|11
1729813620000|2024-10-24 23:47:00|367.69|365.99|367.67|365.97|367.69|365.99|367.67|365.97|3
1729813630000|2024-10-24 23:47:10|367.65|365.95|367.68|365.98|367.68|365.98|367.65|365.95|3
1729813640000|2024-10-24 23:47:20|367.69|365.99|367.74|366.04|367.74|366.04|367.68|365.98|5
1729813650000|2024-10-24 23:47:30|367.72|366.02|367.75|366.05|367.75|366.05|367.72|366.02|4
1729813660000|2024-10-24 23:47:40|367.76|366.06|367.77|366.07|367.77|366.07|367.76|366.06|2
1729813670000|2024-10-24 23:47:50|367.75|366.05|367.75|366.05|367.75|366.05|367.65|365.95|4
1729813680000|2024-10-24 23:48:00|367.74|366.04|367.71|366.01|367.74|366.04|367.69|365.99|5
1729813690000|2024-10-24 23:48:10|367.7|366|367.54|365.84|367.7|366|367.53|365.83|4
1729813700000|2024-10-24 23:48:20|367.52|365.82|367.55|365.85|367.55|365.85|367.52|365.82|4
1729813710000|2024-10-24 23:48:30|367.56|365.86|367.63|365.93|367.63|365.93|367.56|365.86|9
1729813720000|2024-10-24 23:48:40|367.62|365.92|367.67|365.97|367.69|365.99|367.62|365.92|7
1729813730000|2024-10-24 23:48:50|367.69|365.99|367.67|365.97|367.69|365.99|367.67|365.97|3
1729813740000|2024-10-24 23:49:00|367.68|365.98|367.7|366|367.7|366|367.68|365.98|3
1729813750000|2024-10-24 23:49:10|367.71|366.01|367.72|366.02|367.72|366.02|367.71|366.01|2
1729813760000|2024-10-24 23:49:20|367.74|366.04|367.74|366.04|367.74|366.04|367.74|366.04|1
1729813770000|2024-10-24 23:49:30|367.75|366.05|367.75|366.05|367.75|366.05|367.74|366.04|3
1729813780000|2024-10-24 23:49:40|367.74|366.04|367.75|366.05|367.75|366.05|367.74|366.04|2
1729813800000|2024-10-24 23:50:00|367.76|366.06|367.7|366|367.76|366.06|367.68|365.98|5
1729813810000|2024-10-24 23:50:10|367.71|366.01|367.8|366.1|367.8|366.1|367.71|366.01|10
1729813820000|2024-10-24 23:50:20|367.81|366.11|367.79|366.09|367.82|366.12|367.69|365.99|4
1729813890000|2024-10-24 23:51:30|367.8|366.1|367.8|366.1|367.8|366.1|367.8|366.1|1
1729813900000|2024-10-24 23:51:40|367.81|366.11|368.02|366.32|368.02|366.32|367.81|366.11|5
1729813910000|2024-10-24 23:51:50|368.04|366.34|368.1|366.4|368.1|366.4|368.04|366.34|6
1729813920000|2024-10-24 23:52:00|368.12|366.42|368.17|366.47|368.18|366.48|368.12|366.42|13
1729813930000|2024-10-24 23:52:10|368.18|366.48|368.16|366.46|368.19|366.49|368.16|366.46|6
1729813940000|2024-10-24 23:52:20|368.17|366.47|368.18|366.48|368.18|366.48|368.17|366.47|2
1729813950000|2024-10-24 23:52:30|368.17|366.47|368.23|366.53|368.23|366.53|368.17|366.47|15
1729813960000|2024-10-24 23:52:40|368.26|366.56|368.24|366.54|368.26|366.56|368.24|366.54|2
1729813970000|2024-10-24 23:52:50|368.25|366.55|368.38|366.68|368.38|366.68|368.25|366.55|8
1729813980000|2024-10-24 23:53:00|368.37|366.67|368.47|366.77|368.48|366.78|368.37|366.67|9
1729813990000|2024-10-24 23:53:10|368.48|366.78|368.54|366.84|368.55|366.85|368.48|366.78|9
1729814000000|2024-10-24 23:53:20|368.49|366.79|368.46|366.76|368.49|366.79|368.4|366.7|6
1729814010000|2024-10-24 23:53:30|368.47|366.77|368.47|366.77|368.54|366.84|368.46|366.76|7
1729814020000|2024-10-24 23:53:40|368.48|366.78|368.52|366.82|368.52|366.82|368.47|366.77|3
1729814030000|2024-10-24 23:53:50|368.47|366.77|368.53|366.83|368.53|366.83|368.47|366.77|3
1729814040000|2024-10-24 23:54:00|368.55|366.85|368.55|366.85|368.58|366.88|368.55|366.85|5
1729814050000|2024-10-24 23:54:10|368.54|366.84|368.27|366.57|368.54|366.84|368.24|366.54|11
1729814060000|2024-10-24 23:54:20|368.28|366.58|368.32|366.62|368.32|366.62|368.28|366.58|5
1729814070000|2024-10-24 23:54:30|368.31|366.61|368.19|366.49|368.31|366.61|368.14|366.44|14
1729814080000|2024-10-24 23:54:40|368.2|366.5|368.21|366.51|368.23|366.53|368.2|366.5|13
1729814090000|2024-10-24 23:54:50|368.22|366.52|368.16|366.46|368.24|366.54|368.15|366.45|5
1729814100000|2024-10-24 23:55:00|368.1|366.4|368.21|366.51|368.22|366.52|368.1|366.4|8
1729814110000|2024-10-24 23:55:10|368.22|366.52|368.2|366.5|368.24|366.54|368.2|366.5|7
1729814120000|2024-10-24 23:55:20|368.19|366.49|368.11|366.41|368.19|366.49|368.09|366.39|5
1729814130000|2024-10-24 23:55:30|368.12|366.42|367.96|366.26|368.12|366.42|367.94|366.24|9
1729814140000|2024-10-24 23:55:40|367.97|366.27|367.95|366.25|367.99|366.29|367.95|366.25|3
1729814150000|2024-10-24 23:55:50|367.93|366.23|367.99|366.29|367.99|366.29|367.93|366.23|2
1729814160000|2024-10-24 23:56:00|368|366.3|368.05|366.35|368.05|366.35|368|366.3|5
1729814170000|2024-10-24 23:56:10|368.06|366.36|368.06|366.36|368.06|366.36|368.06|366.36|1
1729814180000|2024-10-24 23:56:20|368.07|366.37|368.2|366.5|368.2|366.5|368.07|366.37|10
1729814190000|2024-10-24 23:56:30|368.21|366.51|368.22|366.52|368.22|366.52|368.2|366.5|6
1729814200000|2024-10-24 23:56:40|368.21|366.51|368.22|366.52|368.22|366.52|368.21|366.51|2
1729814210000|2024-10-24 23:56:50|368.21|366.51|368.37|366.67|368.37|366.67|368.21|366.51|11
1729814220000|2024-10-24 23:57:00|368.36|366.66|368.38|366.68|368.38|366.68|368.28|366.58|12
1729814230000|2024-10-24 23:57:10|368.39|366.69|368.39|366.69|368.4|366.7|368.39|366.69|3
1729814240000|2024-10-24 23:57:20|368.42|366.72|368.42|366.72|368.46|366.76|368.42|366.72|6
1729814250000|2024-10-24 23:57:30|368.44|366.74|368.36|366.66|368.44|366.74|368.36|366.66|6
1729814270000|2024-10-24 23:57:50|368.38|366.68|368.36|366.66|368.38|366.68|368.36|366.66|3
1729814280000|2024-10-24 23:58:00|368.35|366.65|368.19|366.49|368.35|366.65|368.19|366.49|4
1729814290000|2024-10-24 23:58:10|368.14|366.44|368.18|366.48|368.18|366.48|368.14|366.44|4
1729814300000|2024-10-24 23:58:20|368.2|366.5|368.26|366.56|368.26|366.56|368.19|366.49|9
1729814310000|2024-10-24 23:58:30|368.25|366.55|368.16|366.46|368.25|366.55|368.16|366.46|5
1729814320000|2024-10-24 23:58:40|368.19|366.49|368.33|366.63|368.35|366.65|368.19|366.49|5
1729814330000|2024-10-24 23:58:50|368.34|366.64|368.53|366.83|368.53|366.83|368.34|366.64|7
1729814340000|2024-10-24 23:59:00|368.52|366.82|368.55|366.85|368.55|366.85|368.52|366.82|4
1729814350000|2024-10-24 23:59:10|368.58|366.88|368.6|366.9|368.6|366.9|368.58|366.88|5
1729814370000|2024-10-24 23:59:30|368.59|366.89|368.59|366.89|368.59|366.89|368.59|366.89|1
1729814390000|2024-10-24 23:59:50|368.49|366.79|368.49|366.79|368.49|366.79|368.44|366.74|7
1729814400000|2024-10-25 00:00:00|368.5|366.8|368.61|366.91|368.61|366.91|368.44|366.74|11
1729814410000|2024-10-25 00:00:10|368.6|366.9|368.55|366.85|368.6|366.9|368.5|366.8|15
1729814420000|2024-10-25 00:00:20|368.57|366.87|368.57|366.87|368.63|366.93|368.56|366.86|11
1729814430000|2024-10-25 00:00:30|368.6|366.9|369|367.3|369|367.3|368.6|366.9|15
1729814440000|2024-10-25 00:00:40|369.03|367.33|369.43|367.73|369.43|367.73|369.03|367.33|19
1729814450000|2024-10-25 00:00:50|369.49|367.79|369.52|367.82|369.56|367.86|369.48|367.78|10
1729814460000|2024-10-25 00:01:00|369.53|367.83|369.56|367.86|369.57|367.87|369.52|367.82|12
1729814470000|2024-10-25 00:01:10|369.59|367.89|369.5|367.8|369.62|367.92|369.5|367.8|11
1729814480000|2024-10-25 00:01:20|369.47|367.77|369.49|367.79|369.56|367.86|369.47|367.77|12
1729814490000|2024-10-25 00:01:30|369.47|367.77|369.59|367.89|369.59|367.89|369.47|367.77|11
1729814500000|2024-10-25 00:01:40|369.6|367.9|369.29|367.59|369.6|367.9|369.21|367.51|16
1729814510000|2024-10-25 00:01:50|369.3|367.6|369.35|367.65|369.35|367.65|369.24|367.54|14
1729814520000|2024-10-25 00:02:00|369.33|367.63|369.27|367.57|369.34|367.64|369.21|367.51|14
1729814530000|2024-10-25 00:02:10|369.25|367.55|369.29|367.59|369.29|367.59|369.25|367.55|11
1729814540000|2024-10-25 00:02:20|369.31|367.61|369.32|367.62|369.32|367.62|369.26|367.56|7
1729814550000|2024-10-25 00:02:30|369.33|367.63|369.21|367.51|369.38|367.68|369.21|367.51|9
1729814560000|2024-10-25 00:02:40|369.19|367.49|369.23|367.53|369.23|367.53|369.1|367.4|11
1729814570000|2024-10-25 00:02:50|369.24|367.54|369.23|367.53|369.27|367.57|369.23|367.53|7
1729814580000|2024-10-25 00:03:00|369.25|367.55|369.29|367.59|369.29|367.59|369.25|367.55|4
1729814590000|2024-10-25 00:03:10|369.33|367.63|369.37|367.67|369.38|367.68|369.33|367.63|8
1729814600000|2024-10-25 00:03:20|369.38|367.68|369.45|367.75|369.46|367.76|369.38|367.68|8
1729814610000|2024-10-25 00:03:30|369.46|367.76|369.51|367.81|369.51|367.81|369.46|367.76|7
1729814620000|2024-10-25 00:03:40|369.52|367.82|369.55|367.85|369.56|367.86|369.52|367.82|9
1729814630000|2024-10-25 00:03:50|369.56|367.86|369.51|367.81|369.56|367.86|369.49|367.79|4
1729814640000|2024-10-25 00:04:00|369.5|367.8|369.35|367.65|369.52|367.82|369.35|367.65|11
1729814650000|2024-10-25 00:04:10|369.34|367.64|369.42|367.72|369.42|367.72|369.33|367.63|10
1729814660000|2024-10-25 00:04:20|369.43|367.73|369.5|367.8|369.5|367.8|369.42|367.72|5
1729814670000|2024-10-25 00:04:30|369.49|367.79|369.43|367.73|369.5|367.8|369.43|367.73|8
1729814680000|2024-10-25 00:04:40|369.45|367.75|369.45|367.75|369.46|367.76|369.45|367.75|3
1729814690000|2024-10-25 00:04:50|369.46|367.76|369.52|367.82|369.52|367.82|369.46|367.76|7
1729814700000|2024-10-25 00:05:00|369.53|367.83|369.49|367.79|369.56|367.86|369.49|367.79|7
1729814710000|2024-10-25 00:05:10|369.39|367.69|369.44|367.74|369.48|367.78|369.24|367.54|18
1729814720000|2024-10-25 00:05:20|369.43|367.73|369.38|367.68|369.44|367.74|369.38|367.68|8
1729814730000|2024-10-25 00:05:30|369.36|367.66|369.35|367.65|369.36|367.66|369.32|367.62|5
1729814740000|2024-10-25 00:05:40|369.33|367.63|369.28|367.58|369.33|367.63|369.28|367.58|4
1729814750000|2024-10-25 00:05:50|369.26|367.56|369.21|367.51|369.26|367.56|369.21|367.51|3
1729814760000|2024-10-25 00:06:00|369.23|367.53|369.36|367.66|369.4|367.7|369.23|367.53|13
1729814770000|2024-10-25 00:06:10|369.34|367.64|369.34|367.64|369.38|367.68|369.34|367.64|9
1729814780000|2024-10-25 00:06:20|369.35|367.65|369.35|367.65|369.35|367.65|369.35|367.65|1
1729814790000|2024-10-25 00:06:30|369.38|367.68|369.46|367.76|369.49|367.79|369.37|367.67|11
1729814800000|2024-10-25 00:06:40|369.47|367.77|369.49|367.79|369.52|367.82|369.44|367.74|10
1729814810000|2024-10-25 00:06:50|369.5|367.8|369.56|367.86|369.6|367.9|369.5|367.8|6
1729814820000|2024-10-25 00:07:00|369.55|367.85|369.39|367.69|369.55|367.85|369.39|367.69|7
1729814830000|2024-10-25 00:07:10|369.41|367.71|369.35|367.65|369.45|367.75|369.35|367.65|8
1729814840000|2024-10-25 00:07:20|369.33|367.63|369.45|367.75|369.45|367.75|369.32|367.62|13
1729814850000|2024-10-25 00:07:30|369.44|367.74|369.33|367.63|369.46|367.76|369.33|367.63|13
1729814860000|2024-10-25 00:07:40|369.37|367.67|369.37|367.67|369.37|367.67|369.37|367.67|1
1729814870000|2024-10-25 00:07:50|369.38|367.68|369.42|367.72|369.45|367.75|369.38|367.68|4
1729814880000|2024-10-25 00:08:00|369.43|367.73|369.43|367.73|369.51|367.81|369.43|367.73|11
1729814890000|2024-10-25 00:08:10|369.48|367.78|369.5|367.8|369.5|367.8|369.41|367.71|11
1729814900000|2024-10-25 00:08:20|369.51|367.81|369.46|367.76|369.54|367.84|369.45|367.75|11
1729814910000|2024-10-25 00:08:30|369.47|367.77|369.48|367.78|369.49|367.79|369.46|367.76|7
1729814920000|2024-10-25 00:08:40|369.49|367.79|369.43|367.73|369.49|367.79|369.43|367.73|3
1729814930000|2024-10-25 00:08:50|369.48|367.78|369.45|367.75|369.48|367.78|369.44|367.74|3
1729814940000|2024-10-25 00:09:00|369.51|367.81|369.51|367.81|369.52|367.82|369.5|367.8|7
1729814950000|2024-10-25 00:09:10|369.5|367.8|369.49|367.79|369.5|367.8|369.49|367.79|2
1729814960000|2024-10-25 00:09:20|369.5|367.8|369.5|367.8|369.5|367.8|369.5|367.8|1
1729814970000|2024-10-25 00:09:30|369.49|367.79|369.49|367.79|369.49|367.79|369.49|367.79|1
1729814980000|2024-10-25 00:09:40|369.51|367.81|369.51|367.81|369.51|367.81|369.51|367.81|1
1729814990000|2024-10-25 00:09:50|369.5|367.8|369.46|367.76|369.5|367.8|369.46|367.76|3
1729815000000|2024-10-25 00:10:00|369.52|367.82|369.64|367.94|369.68|367.98|369.5|367.8|12
1729815010000|2024-10-25 00:10:10|369.63|367.93|369.61|367.91|369.63|367.93|369.61|367.91|3
1729815020000|2024-10-25 00:10:20|369.62|367.92|369.81|368.11|369.83|368.13|369.62|367.92|9
1729815030000|2024-10-25 00:10:30|369.82|368.12|369.9|368.2|369.92|368.22|369.82|368.12|11
1729815040000|2024-10-25 00:10:40|369.91|368.21|370.06|368.36|370.09|368.39|369.91|368.21|9
1729815050000|2024-10-25 00:10:50|370.08|368.38|370.06|368.36|370.08|368.38|370.02|368.32|10
1729815060000|2024-10-25 00:11:00|370.07|368.37|370.05|368.35|370.08|368.38|369.97|368.27|10
1729815070000|2024-10-25 00:11:10|370.04|368.34|370.07|368.37|370.07|368.37|370.03|368.33|6
1729815080000|2024-10-25 00:11:20|370.08|368.38|370.23|368.53|370.23|368.53|370.08|368.38|14
1729815090000|2024-10-25 00:11:30|370.25|368.55|370.31|368.61|370.33|368.63|370.25|368.55|8
1729815100000|2024-10-25 00:11:40|370.3|368.6|370.22|368.52|370.3|368.6|370.21|368.51|6
1729815110000|2024-10-25 00:11:50|370.23|368.53|370.19|368.49|370.23|368.53|370.19|368.49|4
1729815120000|2024-10-25 00:12:00|370.18|368.48|370.11|368.41|370.18|368.48|370.11|368.41|6
1729815130000|2024-10-25 00:12:10|370.14|368.44|370.18|368.48|370.18|368.48|370.1|368.4|11
1729815140000|2024-10-25 00:12:20|370.19|368.49|370.33|368.63|370.34|368.64|370.18|368.48|12
1729815150000|2024-10-25 00:12:30|370.34|368.64|370.16|368.46|370.35|368.65|370.16|368.46|11
1729815160000|2024-10-25 00:12:40|370.14|368.44|370.14|368.44|370.14|368.44|370.12|368.42|3
1729815170000|2024-10-25 00:12:50|370.18|368.48|370.13|368.43|370.19|368.49|370.13|368.43|13
1729815180000|2024-10-25 00:13:00|370.16|368.46|370.17|368.47|370.22|368.52|370.16|368.46|8
1729815190000|2024-10-25 00:13:10|370.16|368.46|370.24|368.54|370.24|368.54|370.16|368.46|5
1729815200000|2024-10-25 00:13:20|370.25|368.55|370.28|368.58|370.31|368.61|370.25|368.55|9
1729815210000|2024-10-25 00:13:30|370.33|368.63|370.45|368.75|370.45|368.75|370.33|368.63|7
1729815220000|2024-10-25 00:13:40|370.46|368.76|370.31|368.61|370.47|368.77|370.28|368.58|15
1729815230000|2024-10-25 00:13:50|370.3|368.6|370.24|368.54|370.32|368.62|370.21|368.51|14
1729815240000|2024-10-25 00:14:00|370.23|368.53|370.15|368.45|370.23|368.53|370.15|368.45|7
1729815250000|2024-10-25 00:14:10|370.19|368.49|370.18|368.48|370.25|368.55|370.18|368.48|12
1729815260000|2024-10-25 00:14:20|370.2|368.5|370.1|368.4|370.26|368.56|370.1|368.4|15
1729815270000|2024-10-25 00:14:30|370.09|368.39|370.05|368.35|370.09|368.39|370.05|368.35|3
1729815290000|2024-10-25 00:14:50|370.04|368.34|370.18|368.48|370.18|368.48|370.04|368.34|8
1729815300000|2024-10-25 00:15:00|370.2|368.5|370.12|368.42|370.26|368.56|370.12|368.42|19
1729815310000|2024-10-25 00:15:10|370.13|368.43|370.23|368.53|370.23|368.53|370.13|368.43|9
1729815320000|2024-10-25 00:15:20|370.28|368.58|370.43|368.73|370.43|368.73|370.28|368.58|14
1729815330000|2024-10-25 00:15:30|370.42|368.72|370.39|368.69|370.42|368.72|370.38|368.68|7
1729815340000|2024-10-25 00:15:40|370.38|368.68|370.38|368.68|370.38|368.68|370.37|368.67|3
1729815350000|2024-10-25 00:15:50|370.39|368.69|370.43|368.73|370.46|368.76|370.39|368.69|4
1729815360000|2024-10-25 00:16:00|370.44|368.74|370.48|368.78|370.48|368.78|370.44|368.74|10
1729815370000|2024-10-25 00:16:10|370.46|368.76|370.52|368.82|370.55|368.85|370.46|368.76|10
1729815380000|2024-10-25 00:16:20|370.53|368.83|370.63|368.93|370.64|368.94|370.47|368.77|13
1729815390000|2024-10-25 00:16:30|370.64|368.94|370.67|368.97|370.67|368.97|370.64|368.94|4
1729815400000|2024-10-25 00:16:40|370.65|368.95|370.67|368.97|370.69|368.99|370.65|368.95|7
1729815410000|2024-10-25 00:16:50|370.68|368.98|370.68|368.98|370.68|368.98|370.65|368.95|8
1729815420000|2024-10-25 00:17:00|370.69|368.99|370.7|369|370.71|369.01|370.69|368.99|7
1729815430000|2024-10-25 00:17:10|370.71|369.01|370.73|369.03|370.74|369.04|370.71|369.01|3
1729815440000|2024-10-25 00:17:20|370.71|369.01|370.46|368.76|370.71|369.01|370.46|368.76|18
1729815450000|2024-10-25 00:17:30|370.47|368.77|370.5|368.8|370.54|368.84|370.47|368.77|15
1729815460000|2024-10-25 00:17:40|370.51|368.81|370.55|368.85|370.61|368.91|370.51|368.81|6
1729815470000|2024-10-25 00:17:50|370.56|368.86|370.56|368.86|370.6|368.9|370.54|368.84|14
1729815480000|2024-10-25 00:18:00|370.54|368.84|370.68|368.98|370.7|369|370.54|368.84|18
1729815490000|2024-10-25 00:18:10|370.69|368.99|370.7|369|370.75|369.05|370.69|368.99|10
1729815500000|2024-10-25 00:18:20|370.71|369.01|370.76|369.06|370.76|369.06|370.71|369.01|5
1729815510000|2024-10-25 00:18:30|370.77|369.07|370.73|369.03|370.77|369.07|370.69|368.99|11
1729815520000|2024-10-25 00:18:40|370.74|369.04|370.76|369.06|370.77|369.07|370.73|369.03|9
1729815530000|2024-10-25 00:18:50|370.72|369.02|370.74|369.04|370.74|369.04|370.72|369.02|3
1729815540000|2024-10-25 00:19:00|370.75|369.05|370.73|369.03|370.78|369.08|370.71|369.01|10
1729815550000|2024-10-25 00:19:10|370.74|369.04|370.71|369.01|370.74|369.04|370.71|369.01|10
1729815560000|2024-10-25 00:19:20|370.72|369.02|370.72|369.02|370.72|369.02|370.57|368.87|13
1729815570000|2024-10-25 00:19:30|370.73|369.03|370.66|368.96|370.75|369.05|370.66|368.96|9
1729815580000|2024-10-25 00:19:40|370.67|368.97|370.66|368.96|370.68|368.98|370.66|368.96|5
1729815590000|2024-10-25 00:19:50|370.65|368.95|370.21|368.51|370.65|368.95|370.2|368.5|11
1729815600000|2024-10-25 00:20:00|370.2|368.5|370.36|368.66|370.36|368.66|370.1|368.4|25
1729815610000|2024-10-25 00:20:10|370.39|368.69|370.23|368.53|370.44|368.74|370.23|368.53|17
1729815620000|2024-10-25 00:20:20|370.25|368.55|370.15|368.45|370.27|368.57|370.15|368.45|20
1729815630000|2024-10-25 00:20:30|370.14|368.44|370.22|368.52|370.24|368.54|370.12|368.42|9
1729815640000|2024-10-25 00:20:40|370.2|368.5|370.17|368.47|370.2|368.5|370.17|368.47|3
1729815650000|2024-10-25 00:20:50|370.16|368.46|370.11|368.41|370.16|368.46|370.11|368.41|7
1729815660000|2024-10-25 00:21:00|370.13|368.43|370|368.3|370.13|368.43|369.96|368.26|15
1729815670000|2024-10-25 00:21:10|369.99|368.29|370.19|368.49|370.2|368.5|369.99|368.29|10
1729815680000|2024-10-25 00:21:20|370.17|368.47|370.1|368.4|370.17|368.47|370.05|368.35|16
1729815690000|2024-10-25 00:21:30|370.08|368.38|370.05|368.35|370.13|368.43|370.04|368.34|16
1729815700000|2024-10-25 00:21:40|370.06|368.36|370.03|368.33|370.07|368.37|370.03|368.33|16
1729815710000|2024-10-25 00:21:50|370.04|368.34|369.73|368.03|370.05|368.35|369.66|367.96|18
1729815720000|2024-10-25 00:22:00|369.74|368.04|369.83|368.13|369.83|368.13|369.66|367.96|14
1729815730000|2024-10-25 00:22:10|369.89|368.19|370.04|368.34|370.05|368.35|369.8|368.1|23
1729815740000|2024-10-25 00:22:20|370.05|368.35|370.23|368.53|370.23|368.53|370.05|368.35|22
1729815750000|2024-10-25 00:22:30|370.28|368.58|370.52|368.82|370.65|368.95|370.28|368.58|27
1729815760000|2024-10-25 00:22:40|370.48|368.78|369.97|368.27|370.49|368.79|369.97|368.27|29
1729815770000|2024-10-25 00:22:50|369.99|368.29|370.23|368.53|370.26|368.56|369.99|368.29|24
1729815780000|2024-10-25 00:23:00|370.24|368.54|370.15|368.45|370.33|368.63|370.15|368.45|17
1729815790000|2024-10-25 00:23:10|370.16|368.46|370.14|368.44|370.28|368.58|370.14|368.44|17
1729815800000|2024-10-25 00:23:20|369.67|367.97|369.49|367.79|369.67|367.97|369.3|367.6|27
1729815810000|2024-10-25 00:23:30|369.5|367.8|369.48|367.78|369.51|367.81|369.48|367.78|14
1729815820000|2024-10-25 00:23:40|369.5|367.8|369.53|367.83|369.54|367.84|369.5|367.8|6
1729815830000|2024-10-25 00:23:50|369.54|367.84|369.67|367.97|369.67|367.97|369.54|367.84|3
1729815840000|2024-10-25 00:24:00|369.65|367.95|369.63|367.93|369.81|368.11|369.63|367.93|20
1729815850000|2024-10-25 00:24:10|369.64|367.94|369.75|368.05|369.75|368.05|369.64|367.94|6
1729815860000|2024-10-25 00:24:20|369.74|368.04|369.83|368.13|369.89|368.19|369.72|368.02|17
1729815870000|2024-10-25 00:24:30|369.84|368.14|369.86|368.16|369.88|368.18|369.81|368.11|10
1729815880000|2024-10-25 00:24:40|369.87|368.17|369.98|368.28|369.98|368.28|369.87|368.17|8
1729815890000|2024-10-25 00:24:50|370|368.3|370.07|368.37|370.08|368.38|370|368.3|8
1729815900000|2024-10-25 00:25:00|370.06|368.36|370.03|368.33|370.06|368.36|370|368.3|9
1729815910000|2024-10-25 00:25:10|370.04|368.34|370.1|368.4|370.11|368.41|370.04|368.34|13
1729815920000|2024-10-25 00:25:20|370.11|368.41|370.12|368.42|370.15|368.45|370.11|368.41|7
1729815930000|2024-10-25 00:25:30|370.16|368.46|370.15|368.45|370.18|368.48|370.15|368.45|4
1729815940000|2024-10-25 00:25:40|370.14|368.44|370.2|368.5|370.22|368.52|370.14|368.44|11
1729815950000|2024-10-25 00:25:50|370.21|368.51|370.32|368.62|370.35|368.65|370.2|368.5|18
1729815960000|2024-10-25 00:26:00|370.31|368.61|370.34|368.64|370.37|368.67|370.25|368.55|10
1729815970000|2024-10-25 00:26:10|370.35|368.65|370.27|368.57|370.35|368.65|370.21|368.51|18
1729815980000|2024-10-25 00:26:20|370.31|368.61|370.26|368.56|370.35|368.65|370.26|368.56|10
1729815990000|2024-10-25 00:26:30|370.27|368.57|370.28|368.58|370.28|368.58|370.27|368.57|2
1729816000000|2024-10-25 00:26:40|370.27|368.57|370.31|368.61|370.34|368.64|370.27|368.57|9
1729816010000|2024-10-25 00:26:50|370.32|368.62|370.06|368.36|370.32|368.62|370.05|368.35|19
1729816020000|2024-10-25 00:27:00|370.04|368.34|370.02|368.32|370.04|368.34|370.01|368.31|11
1729816030000|2024-10-25 00:27:10|370.01|368.31|370.06|368.36|370.08|368.38|370.01|368.31|7
1729816040000|2024-10-25 00:27:20|370.05|368.35|370.03|368.33|370.05|368.35|370.02|368.32|7
1729816050000|2024-10-25 00:27:30|370.02|368.32|370.17|368.47|370.17|368.47|370.01|368.31|16
1729816060000|2024-10-25 00:27:40|370.15|368.45|370.26|368.56|370.28|368.58|370.15|368.45|17
1729816070000|2024-10-25 00:27:50|370.27|368.57|370.01|368.31|370.27|368.57|369.97|368.27|11
1729816080000|2024-10-25 00:28:00|370.02|368.32|369.8|368.1|370.05|368.35|369.77|368.07|19
1729816090000|2024-10-25 00:28:10|369.79|368.09|369.93|368.23|369.93|368.23|369.79|368.09|18
1729816100000|2024-10-25 00:28:20|369.92|368.22|369.83|368.13|369.93|368.23|369.8|368.1|11
1729816110000|2024-10-25 00:28:30|369.81|368.11|369.8|368.1|369.84|368.14|369.8|368.1|7
1729816120000|2024-10-25 00:28:40|369.81|368.11|369.86|368.16|369.9|368.2|369.8|368.1|23
1729816130000|2024-10-25 00:28:50|369.85|368.15|369.84|368.14|369.91|368.21|369.82|368.12|17
1729816140000|2024-10-25 00:29:00|369.81|368.11|369.92|368.22|369.95|368.25|369.8|368.1|12
1729816150000|2024-10-25 00:29:10|369.93|368.23|369.36|367.66|369.93|368.23|369.36|367.66|15
1729816160000|2024-10-25 00:29:20|369.41|367.71|369.44|367.74|369.46|367.76|369.41|367.71|8
1729816170000|2024-10-25 00:29:30|369.46|367.76|369.34|367.64|369.5|367.8|369.31|367.61|15
1729816180000|2024-10-25 00:29:40|369.31|367.61|369.13|367.43|369.31|367.61|369.08|367.38|9
1729816190000|2024-10-25 00:29:50|369.12|367.42|369.03|367.33|369.12|367.42|369.02|367.32|17
1729816200000|2024-10-25 00:30:00|369.02|367.32|369.01|367.31|369.03|367.33|369.01|367.31|6
1729816210000|2024-10-25 00:30:10|369|367.3|368.85|367.15|369|367.3|368.82|367.12|13
1729816220000|2024-10-25 00:30:20|368.94|367.24|369|367.3|369.06|367.36|368.94|367.24|8
1729816230000|2024-10-25 00:30:30|369.01|367.31|368.91|367.21|369.01|367.31|368.91|367.21|11
1729816240000|2024-10-25 00:30:40|368.9|367.2|368.84|367.14|368.91|367.21|368.84|367.14|6
1729816250000|2024-10-25 00:30:50|368.81|367.11|368.82|367.12|368.88|367.18|368.8|367.1|13
1729816260000|2024-10-25 00:31:00|368.81|367.11|368.76|367.06|368.85|367.15|368.74|367.04|12
1729816270000|2024-10-25 00:31:10|368.75|367.05|368.85|367.15|368.87|367.17|368.75|367.05|13
1729816280000|2024-10-25 00:31:20|368.83|367.13|368.81|367.11|368.83|367.13|368.75|367.05|13
1729816290000|2024-10-25 00:31:30|368.82|367.12|368.86|367.16|368.89|367.19|368.82|367.12|8
1729816300000|2024-10-25 00:31:40|368.85|367.15|368.95|367.25|368.95|367.25|368.83|367.13|11
1729816310000|2024-10-25 00:31:50|368.96|367.26|369.05|367.35|369.15|367.45|368.82|367.12|24
1729816320000|2024-10-25 00:32:00|369.07|367.37|369.3|367.6|369.6|367.9|369.07|367.37|31
1729816330000|2024-10-25 00:32:10|369.33|367.63|369.78|368.08|369.79|368.09|369.33|367.63|33
1729816340000|2024-10-25 00:32:20|369.82|368.12|369.32|367.62|369.85|368.15|369.22|367.52|29
1729816350000|2024-10-25 00:32:30|369.42|367.72|369.9|368.2|370.04|368.34|369.42|367.72|29
1729816360000|2024-10-25 00:32:40|369.89|368.19|369.01|367.31|369.92|368.22|369.01|367.31|25
1729816370000|2024-10-25 00:32:50|368.95|367.25|369.14|367.44|369.14|367.44|368.82|367.12|24
1729816380000|2024-10-25 00:33:00|369.21|367.51|369.17|367.47|369.54|367.84|368.82|367.12|31
1729816390000|2024-10-25 00:33:10|369.19|367.49|368.09|366.39|369.23|367.53|367.99|366.29|26
1729816400000|2024-10-25 00:33:20|368.08|366.38|368.23|366.53|368.23|366.53|368.06|366.36|20
1729816410000|2024-10-25 00:33:30|368.24|366.54|367.54|365.84|368.24|366.54|367.52|365.82|17
1729816420000|2024-10-25 00:33:40|367.52|365.82|367.6|365.9|367.73|366.03|367.52|365.82|16
1729816430000|2024-10-25 00:33:50|367.69|365.99|368.11|366.41|368.11|366.41|367.69|365.99|24
1729816440000|2024-10-25 00:34:00|368.19|366.49|368.63|366.93|368.65|366.95|368.19|366.49|19
1729816450000|2024-10-25 00:34:10|368.64|366.94|368.37|366.67|368.66|366.96|368.25|366.55|20
1729816460000|2024-10-25 00:34:20|368.36|366.66|368.31|366.61|368.36|366.66|368.22|366.52|14
1729816470000|2024-10-25 00:34:30|368.34|366.64|368.69|366.99|368.69|366.99|368.34|366.64|23
1729816480000|2024-10-25 00:34:40|368.7|367|369.03|367.33|369.04|367.34|368.7|367|29
1729816490000|2024-10-25 00:34:50|369.05|367.35|368.65|366.95|369.33|367.63|368.65|366.95|29
1729816500000|2024-10-25 00:35:00|368.6|366.9|368.29|366.59|368.63|366.93|368.24|366.54|23
1729816510000|2024-10-25 00:35:10|368.24|366.54|368.3|366.6|368.3|366.6|368.15|366.45|15
1729816520000|2024-10-25 00:35:20|368.25|366.55|367.96|366.26|368.25|366.55|367.93|366.23|19
1729816530000|2024-10-25 00:35:30|367.95|366.25|367.83|366.13|367.95|366.25|367.74|366.04|14
1729816540000|2024-10-25 00:35:40|367.84|366.14|368.1|366.4|368.1|366.4|367.83|366.13|15
1729816550000|2024-10-25 00:35:50|368.09|366.39|367.47|365.77|368.09|366.39|367.45|365.75|23
1729816560000|2024-10-25 00:36:00|367.48|365.78|367.35|365.65|367.56|365.86|367.3|365.6|19
1729816570000|2024-10-25 00:36:10|367.36|365.66|367.61|365.91|367.62|365.92|367.36|365.66|10
1729816580000|2024-10-25 00:36:20|367.62|365.92|367.94|366.24|367.94|366.24|367.62|365.92|9
1729816590000|2024-10-25 00:36:30|367.96|366.26|367.59|365.89|368|366.3|367.59|365.89|16
1729816600000|2024-10-25 00:36:40|367.58|365.88|367.82|366.12|367.84|366.14|367.57|365.87|20
1729816610000|2024-10-25 00:36:50|367.83|366.13|367.82|366.12|367.86|366.16|367.8|366.1|17
1729816620000|2024-10-25 00:37:00|367.83|366.13|367.71|366.01|367.85|366.15|367.7|366|16
1729816630000|2024-10-25 00:37:10|367.73|366.03|368.23|366.53|368.23|366.53|367.73|366.03|18
1729816640000|2024-10-25 00:37:20|368.24|366.54|368.06|366.36|368.24|366.54|368.04|366.34|13
1729816650000|2024-10-25 00:37:30|368.07|366.37|367.68|365.98|368.07|366.37|367.66|365.96|14
1729816660000|2024-10-25 00:37:40|367.73|366.03|367.81|366.11|367.81|366.11|367.73|366.03|12
1729816670000|2024-10-25 00:37:50|367.9|366.2|367.81|366.11|367.9|366.2|367.76|366.06|12
1729816680000|2024-10-25 00:38:00|367.82|366.12|367.85|366.15|367.89|366.19|367.8|366.1|14
1729816690000|2024-10-25 00:38:10|367.86|366.16|367.58|365.88|367.9|366.2|367.43|365.73|17
1729816700000|2024-10-25 00:38:20|367.59|365.89|367.68|365.98|367.82|366.12|367.59|365.89|16
1729816710000|2024-10-25 00:38:30|367.69|365.99|367.55|365.85|367.72|366.02|367.49|365.79|16
1729816720000|2024-10-25 00:38:40|367.47|365.77|367.38|365.68|367.47|365.77|367.33|365.63|12
1729816730000|2024-10-25 00:38:50|367.39|365.69|367.17|365.47|367.43|365.73|367.15|365.45|15
1729816740000|2024-10-25 00:39:00|367.15|365.45|366.97|365.27|367.15|365.45|366.96|365.26|20
1729816750000|2024-10-25 00:39:10|367|365.3|367.26|365.56|367.26|365.56|366.99|365.29|12
1729816760000|2024-10-25 00:39:20|367.37|365.67|367.39|365.69|367.69|365.99|367.27|365.57|20
1729816770000|2024-10-25 00:39:30|367.41|365.71|367.24|365.54|367.48|365.78|367.23|365.53|17
1729816780000|2024-10-25 00:39:40|367.23|365.53|367.27|365.57|367.28|365.58|367.22|365.52|9
1729816790000|2024-10-25 00:39:50|367.28|365.58|367.27|365.57|367.3|365.6|367.24|365.54|13
1729816800000|2024-10-25 00:40:00|367.26|365.56|367.23|365.53|367.29|365.59|367.2|365.5|20
1729816810000|2024-10-25 00:40:10|367.24|365.54|367.21|365.51|367.24|365.54|367.19|365.49|12
1729816820000|2024-10-25 00:40:20|367.22|365.52|367.23|365.53|367.24|365.54|367.21|365.51|15
1729816830000|2024-10-25 00:40:30|367.22|365.52|367.06|365.36|367.22|365.52|367.04|365.34|12
1729816840000|2024-10-25 00:40:40|367.07|365.37|367.06|365.36|367.09|365.39|367.04|365.34|10
1729816850000|2024-10-25 00:40:50|367.07|365.37|367.17|365.47|367.17|365.47|367.04|365.34|12
1729816860000|2024-10-25 00:41:00|367.18|365.48|367.23|365.53|367.3|365.6|367.18|365.48|17
1729816870000|2024-10-25 00:41:10|367.22|365.52|367.28|365.58|367.32|365.62|367.22|365.52|14
1729816880000|2024-10-25 00:41:20|367.29|365.59|367.33|365.63|367.39|365.69|367.29|365.59|18
1729816890000|2024-10-25 00:41:30|367.32|365.62|367.32|365.62|367.33|365.63|367.3|365.6|13
1729816900000|2024-10-25 00:41:40|367.31|365.61|367.03|365.33|367.33|365.63|366.96|365.26|16
1729816910000|2024-10-25 00:41:50|367.01|365.31|367.02|365.32|367.04|365.34|367|365.3|11
1729816920000|2024-10-25 00:42:00|366.99|365.29|367.11|365.41|367.11|365.41|366.99|365.29|13
1729816930000|2024-10-25 00:42:10|367.12|365.42|367.04|365.34|367.12|365.42|367.03|365.33|13
1729816940000|2024-10-25 00:42:20|367.03|365.33|367.11|365.41|367.11|365.41|367.02|365.32|9
1729816950000|2024-10-25 00:42:30|367.1|365.4|366.97|365.27|367.1|365.4|366.97|365.27|13
1729816960000|2024-10-25 00:42:40|366.98|365.28|366.98|365.28|367.02|365.32|366.97|365.27|7
1729816970000|2024-10-25 00:42:50|366.99|365.29|366.99|365.29|367.01|365.31|366.99|365.29|4
1729816980000|2024-10-25 00:43:00|367.01|365.31|366.94|365.24|367.01|365.31|366.93|365.23|11
1729816990000|2024-10-25 00:43:10|366.93|365.23|367.02|365.32|367.02|365.32|366.93|365.23|9
1729817000000|2024-10-25 00:43:20|367.12|365.42|367.25|365.55|367.25|365.55|367.12|365.42|9
1729817010000|2024-10-25 00:43:30|367.24|365.54|367.19|365.49|367.47|365.77|367.19|365.49|18
1729817020000|2024-10-25 00:43:40|367.21|365.51|367.17|365.47|367.26|365.56|367.17|365.47|9
1729817030000|2024-10-25 00:43:50|367.15|365.45|366.53|364.83|367.15|365.45|366.53|364.83|22
1729817040000|2024-10-25 00:44:00|366.5|364.8|366.28|364.58|366.5|364.8|366.09|364.39|26
1729817050000|2024-10-25 00:44:10|366.3|364.6|366.26|364.56|366.3|364.6|366.21|364.51|13
1729817060000|2024-10-25 00:44:20|366.2|364.5|366.16|364.46|366.32|364.62|366.11|364.41|16
1729817070000|2024-10-25 00:44:30|366.18|364.48|366.25|364.55|366.26|364.56|365.92|364.22|25
1729817080000|2024-10-25 00:44:40|366.2|364.5|366.28|364.58|366.28|364.58|366.08|364.38|17
1729817090000|2024-10-25 00:44:50|366.29|364.59|366.15|364.45|366.41|364.71|366.14|364.44|18
1729817100000|2024-10-25 00:45:00|366.16|364.46|366.32|364.62|366.38|364.68|366.16|364.46|20
1729817110000|2024-10-25 00:45:10|366.31|364.61|366.7|365|366.7|365|366.13|364.43|11
1729817120000|2024-10-25 00:45:20|366.74|365.04|366.52|364.82|366.74|365.04|366.52|364.82|9
1729817130000|2024-10-25 00:45:30|366.53|364.83|366.57|364.87|366.6|364.9|366.52|364.82|19
1729817140000|2024-10-25 00:45:40|366.58|364.88|366.62|364.92|366.62|364.92|366.58|364.88|5
1729817150000|2024-10-25 00:45:50|366.74|365.04|366.55|364.85|366.74|365.04|366.54|364.84|18
1729817160000|2024-10-25 00:46:00|366.56|364.86|366.56|364.86|366.67|364.97|366.56|364.86|16
1729817170000|2024-10-25 00:46:10|366.57|364.87|366.61|364.91|366.61|364.91|366.56|364.86|6
1729817180000|2024-10-25 00:46:20|366.62|364.92|366.61|364.91|366.62|364.92|366.6|364.9|5
1729817190000|2024-10-25 00:46:30|366.6|364.9|366.5|364.8|366.6|364.9|366.5|364.8|3
1729817200000|2024-10-25 00:46:40|366.51|364.81|366.35|364.65|366.57|364.87|366.35|364.65|12
1729817210000|2024-10-25 00:46:50|366.34|364.64|366.06|364.36|366.38|364.68|366.06|364.36|20
1729817220000|2024-10-25 00:47:00|366.04|364.34|365.88|364.18|366.04|364.34|365.88|364.18|23
1729817230000|2024-10-25 00:47:10|365.86|364.16|365.87|364.17|366.01|364.31|365.74|364.04|21
1729817240000|2024-10-25 00:47:20|365.86|364.16|366.22|364.52|366.22|364.52|365.79|364.09|20
1729817250000|2024-10-25 00:47:30|366.31|364.61|366.31|364.61|366.35|364.65|366.28|364.58|21
1729817260000|2024-10-25 00:47:40|366.28|364.58|366.16|364.46|366.28|364.58|366.01|364.31|28
1729817270000|2024-10-25 00:47:50|366.17|364.47|366.1|364.4|366.17|364.47|366.08|364.38|14
1729817280000|2024-10-25 00:48:00|366.09|364.39|366.22|364.52|366.22|364.52|366.08|364.38|8
1729817290000|2024-10-25 00:48:10|366.2|364.5|366.06|364.36|366.2|364.5|366.02|364.32|20
1729817300000|2024-10-25 00:48:20|366.05|364.35|365.92|364.22|366.05|364.35|365.87|364.17|14
1729817310000|2024-10-25 00:48:30|365.94|364.24|365.94|364.24|365.96|364.26|365.94|364.24|3
1729817320000|2024-10-25 00:48:40|365.91|364.21|365.85|364.15|365.91|364.21|365.76|364.06|12
1729817330000|2024-10-25 00:48:50|365.86|364.16|365.95|364.25|365.95|364.25|365.85|364.15|7
1729817340000|2024-10-25 00:49:00|365.97|364.27|366.17|364.47|366.19|364.49|365.97|364.27|14
1729817350000|2024-10-25 00:49:10|366.14|364.44|365.88|364.18|366.14|364.44|365.87|364.17|16
1729817360000|2024-10-25 00:49:20|365.87|364.17|365.97|364.27|365.97|364.27|365.83|364.13|15
1729817370000|2024-10-25 00:49:30|365.98|364.28|366.16|364.46|366.16|364.46|365.98|364.28|14
1729817380000|2024-10-25 00:49:40|366.18|364.48|366.01|364.31|366.18|364.48|366.01|364.31|12
1729817390000|2024-10-25 00:49:50|365.98|364.28|365.93|364.23|365.98|364.28|365.92|364.22|9
1729817400000|2024-10-25 00:50:00|365.84|364.14|365.78|364.08|365.86|364.16|365.75|364.05|18
1729817410000|2024-10-25 00:50:10|365.77|364.07|365.69|363.99|365.77|364.07|365.51|363.81|16
1729817420000|2024-10-25 00:50:20|365.67|363.97|365.67|363.97|365.67|363.97|365.55|363.85|23
1729817430000|2024-10-25 00:50:30|365.68|363.98|365.71|364.01|365.81|364.11|365.68|363.98|17
1729817440000|2024-10-25 00:50:40|365.7|364|365.76|364.06|365.76|364.06|365.7|364|5
1729817450000|2024-10-25 00:50:50|365.7|364|365.75|364.05|365.77|364.07|365.65|363.95|13
1729817460000|2024-10-25 00:51:00|365.78|364.08|365.67|363.97|365.78|364.08|365.61|363.91|11
1729817470000|2024-10-25 00:51:10|365.66|363.96|365.47|363.77|365.7|364|365.46|363.76|21
1729817480000|2024-10-25 00:51:20|365.46|363.76|365.63|363.93|365.63|363.93|365.46|363.76|14
1729817490000|2024-10-25 00:51:30|365.62|363.92|365.62|363.92|365.65|363.95|365.61|363.91|14
1729817500000|2024-10-25 00:51:40|365.64|363.94|365.48|363.78|365.64|363.94|365.44|363.74|12
1729817510000|2024-10-25 00:51:50|365.47|363.77|365.24|363.54|365.47|363.77|365.22|363.52|16
1729817520000|2024-10-25 00:52:00|365.25|363.55|365.38|363.68|365.38|363.68|365.22|363.52|15
1729817530000|2024-10-25 00:52:10|365.37|363.67|365.24|363.54|365.37|363.67|365.15|363.45|22
1729817540000|2024-10-25 00:52:20|365.23|363.53|365.11|363.41|365.24|363.54|365.11|363.41|19
1729817550000|2024-10-25 00:52:30|365.09|363.39|365.07|363.37|365.09|363.39|364.93|363.23|17
1729817560000|2024-10-25 00:52:40|365.11|363.41|365.13|363.43|365.15|363.45|365.11|363.41|6
1729817570000|2024-10-25 00:52:50|365.14|363.44|365.35|363.65|365.35|363.65|365.14|363.44|10
1729817580000|2024-10-25 00:53:00|365.33|363.63|364.92|363.22|365.35|363.65|364.9|363.2|23
1729817590000|2024-10-25 00:53:10|364.94|363.24|364.93|363.23|364.97|363.27|364.88|363.18|17
1729817600000|2024-10-25 00:53:20|364.91|363.21|364.8|363.1|364.91|363.21|364.75|363.05|10
1729817610000|2024-10-25 00:53:30|364.79|363.09|364.85|363.15|364.88|363.18|364.75|363.05|18
1729817620000|2024-10-25 00:53:40|364.83|363.13|364.96|363.26|365.06|363.36|364.83|363.13|15
1729817630000|2024-10-25 00:53:50|364.97|363.27|365.09|363.39|365.1|363.4|364.94|363.24|16
1729817640000|2024-10-25 00:54:00|365.07|363.37|365.07|363.37|365.07|363.37|364.82|363.12|23
1729817650000|2024-10-25 00:54:10|365.08|363.38|365.27|363.57|365.35|363.65|365.08|363.38|19
1729817660000|2024-10-25 00:54:20|365.25|363.55|365.1|363.4|365.27|363.57|365.08|363.38|15
1729817670000|2024-10-25 00:54:30|365.09|363.39|364.86|363.16|365.09|363.39|364.8|363.1|18
1729817680000|2024-10-25 00:54:40|364.9|363.2|365.12|363.42|365.13|363.43|364.9|363.2|12
1729817690000|2024-10-25 00:54:50|365.11|363.41|365.35|363.65|365.35|363.65|364.94|363.24|26
1729817700000|2024-10-25 00:55:00|365.31|363.61|365.37|363.67|365.46|363.76|365.3|363.6|25
1729817710000|2024-10-25 00:55:10|365.38|363.68|365.69|363.99|365.78|364.08|365.38|363.68|27
1729817720000|2024-10-25 00:55:20|365.65|363.95|365.59|363.89|365.76|364.06|365.59|363.89|25
1729817730000|2024-10-25 00:55:30|365.57|363.87|365.46|363.76|365.6|363.9|365.44|363.74|29
1729817740000|2024-10-25 00:55:40|365.44|363.74|365.26|363.56|365.45|363.75|365.22|363.52|20
1729817750000|2024-10-25 00:55:50|365.25|363.55|365.16|363.46|365.25|363.55|365.15|363.45|18
1729817760000|2024-10-25 00:56:00|365.15|363.45|365.35|363.65|365.35|363.65|365.04|363.34|25
1729817770000|2024-10-25 00:56:10|365.39|363.69|365.59|363.89|365.77|364.07|365.35|363.65|30
1729817780000|2024-10-25 00:56:20|365.61|363.91|365.28|363.58|365.62|363.92|365.28|363.58|16
1729817790000|2024-10-25 00:56:30|365.29|363.59|365.43|363.73|365.5|363.8|365.25|363.55|16
1729817800000|2024-10-25 00:56:40|365.38|363.68|364.84|363.14|365.38|363.68|364.84|363.14|26
1729817810000|2024-10-25 00:56:50|364.85|363.15|364.96|363.26|365.17|363.47|364.85|363.15|33
1729817820000|2024-10-25 00:57:00|364.93|363.23|365.2|363.5|365.2|363.5|364.86|363.16|26
1729817830000|2024-10-25 00:57:10|365.36|363.66|365.21|363.51|365.44|363.74|365.19|363.49|27
1729817840000|2024-10-25 00:57:20|365.24|363.54|365.74|364.04|365.74|364.04|365.21|363.51|28
1729817850000|2024-10-25 00:57:30|365.76|364.06|365.9|364.2|366.09|364.39|365.76|364.06|28
1729817860000|2024-10-25 00:57:40|365.91|364.21|366.04|364.34|366.08|364.38|365.91|364.21|22
1729817870000|2024-10-25 00:57:50|366.24|364.54|366.15|364.45|366.27|364.57|366.12|364.42|8
1729817880000|2024-10-25 00:58:00|366.14|364.44|366.09|364.39|366.25|364.55|365.93|364.23|22
1729817890000|2024-10-25 00:58:10|366.11|364.41|366|364.3|366.17|364.47|365.81|364.11|20
1729817900000|2024-10-25 00:58:20|366.02|364.32|365.75|364.05|366.03|364.33|365.7|364|19
1729817910000|2024-10-25 00:58:30|365.77|364.07|365.77|364.07|365.79|364.09|365.76|364.06|10
1729817920000|2024-10-25 00:58:40|365.79|364.09|365.7|364|365.83|364.13|365.64|363.94|15
1729817930000|2024-10-25 00:58:50|365.71|364.01|365.88|364.18|365.96|364.26|365.69|363.99|18
1729817940000|2024-10-25 00:59:00|365.86|364.16|365.79|364.09|365.87|364.17|365.6|363.9|19
1729817950000|2024-10-25 00:59:10|365.82|364.12|366.24|364.54|366.24|364.54|365.82|364.12|19
1729817960000|2024-10-25 00:59:20|366.27|364.57|366.19|364.49|366.27|364.57|366.17|364.47|13
1729817970000|2024-10-25 00:59:30|366.15|364.45|365.91|364.21|366.15|364.45|365.76|364.06|27
1729817980000|2024-10-25 00:59:40|365.92|364.22|365.94|364.24|366.08|364.38|365.92|364.22|16
1729817990000|2024-10-25 00:59:50|365.95|364.25|365.87|364.17|365.96|364.26|365.87|364.17|13
1729818000000|2024-10-25 01:00:00|365.8|364.1|366.02|364.32|366.04|364.34|365.7|364|21
1729818010000|2024-10-25 01:00:10|366.04|364.34|365.94|364.24|366.04|364.34|365.89|364.19|19
1729818020000|2024-10-25 01:00:20|365.93|364.23|365.95|364.25|365.95|364.25|365.92|364.22|10
1729818030000|2024-10-25 01:00:30|365.96|364.26|366.07|364.37|366.09|364.39|365.96|364.26|10
1729818040000|2024-10-25 01:00:40|366.08|364.38|366.09|364.39|366.09|364.39|366.06|364.36|9
1729818050000|2024-10-25 01:00:50|366.08|364.38|366.16|364.46|366.16|364.46|366.08|364.38|7
1729818060000|2024-10-25 01:01:00|366.18|364.48|366.26|364.56|366.31|364.61|366.18|364.48|15
1729818070000|2024-10-25 01:01:10|366.25|364.55|365.99|364.29|366.25|364.55|365.91|364.21|14
1729818080000|2024-10-25 01:01:20|366|364.3|366.29|364.59|366.29|364.59|366|364.3|11
1729818090000|2024-10-25 01:01:30|366.28|364.58|365.98|364.28|366.28|364.58|365.95|364.25|18
1729818100000|2024-10-25 01:01:40|365.99|364.29|366.1|364.4|366.1|364.4|365.91|364.21|17
1729818110000|2024-10-25 01:01:50|366.11|364.41|366.31|364.61|366.32|364.62|366.1|364.4|12
1729818120000|2024-10-25 01:02:00|366.33|364.63|366.22|364.52|366.33|364.63|366.19|364.49|19
1729818130000|2024-10-25 01:02:10|366.21|364.51|366.11|364.41|366.26|364.56|366.03|364.33|21
1729818140000|2024-10-25 01:02:20|366.1|364.4|366.13|364.43|366.13|364.43|366.01|364.31|18
1729818150000|2024-10-25 01:02:30|366.14|364.44|366.37|364.67|366.37|364.67|366.14|364.44|14
1729818160000|2024-10-25 01:02:40|366.36|364.66|366.48|364.78|366.48|364.78|366.36|364.66|14
1729818170000|2024-10-25 01:02:50|366.49|364.79|366.42|364.72|366.49|364.79|366.4|364.7|16
1729818180000|2024-10-25 01:03:00|366.41|364.71|366.13|364.43|366.43|364.73|366.1|364.4|18
1729818190000|2024-10-25 01:03:10|366.14|364.44|366.25|364.55|366.27|364.57|366.13|364.43|17
1729818200000|2024-10-25 01:03:20|366.26|364.56|366.25|364.55|366.31|364.61|366.2|364.5|20
1729818210000|2024-10-25 01:03:30|366.26|364.56|366.16|364.46|366.26|364.56|366.12|364.42|13
1729818220000|2024-10-25 01:03:40|366.14|364.44|366.18|364.48|366.18|364.48|366.12|364.42|14
1729818230000|2024-10-25 01:03:50|366.17|364.47|365.95|364.25|366.18|364.48|365.95|364.25|16
1729818240000|2024-10-25 01:04:00|365.96|364.26|366.01|364.31|366.01|364.31|365.92|364.22|21
1729818250000|2024-10-25 01:04:10|366.02|364.32|366.04|364.34|366.04|364.34|366.01|364.31|14
1729818260000|2024-10-25 01:04:20|366.03|364.33|365.97|364.27|366.03|364.33|365.91|364.21|14
1729818270000|2024-10-25 01:04:30|365.98|364.28|366.08|364.38|366.08|364.38|365.98|364.28|7
1729818280000|2024-10-25 01:04:40|366.06|364.36|366|364.3|366.11|364.41|365.93|364.23|20
1729818290000|2024-10-25 01:04:50|365.96|364.26|365.94|364.24|365.99|364.29|365.9|364.2|10
1729818300000|2024-10-25 01:05:00|365.97|364.27|366.02|364.32|366.03|364.33|365.96|364.26|18
1729818310000|2024-10-25 01:05:10|366.01|364.31|365.92|364.22|366.03|364.33|365.9|364.2|14
1729818320000|2024-10-25 01:05:20|365.91|364.21|365.6|363.9|365.94|364.24|365.6|363.9|16
1729818330000|2024-10-25 01:05:30|365.57|363.87|365.59|363.89|365.59|363.89|365.56|363.86|6
1729818340000|2024-10-25 01:05:40|365.58|363.88|365.3|363.6|365.58|363.88|365.18|363.48|27
1729818350000|2024-10-25 01:05:50|365.31|363.61|365.31|363.61|365.32|363.62|365.27|363.57|20
1729818360000|2024-10-25 01:06:00|365.3|363.6|365.5|363.8|365.5|363.8|365.24|363.54|32
1729818370000|2024-10-25 01:06:10|365.51|363.81|365.64|363.94|365.64|363.94|365.51|363.81|22
1729818380000|2024-10-25 01:06:20|365.62|363.92|365.55|363.85|365.67|363.97|365.53|363.83|17
1729818390000|2024-10-25 01:06:30|365.56|363.86|365.53|363.83|365.56|363.86|365.5|363.8|13
1729818400000|2024-10-25 01:06:40|365.52|363.82|365.46|363.76|365.52|363.82|365.46|363.76|11
1729818410000|2024-10-25 01:06:50|365.49|363.79|365.41|363.71|365.51|363.81|365.39|363.69|16
1729818420000|2024-10-25 01:07:00|365.4|363.7|365.36|363.66|365.4|363.7|365.24|363.54|18
1729818430000|2024-10-25 01:07:10|365.35|363.65|365.49|363.79|365.53|363.83|365.35|363.65|15
1729818440000|2024-10-25 01:07:20|365.5|363.8|365.57|363.87|365.57|363.87|365.46|363.76|17
1729818450000|2024-10-25 01:07:30|365.56|363.86|365.67|363.97|365.69|363.99|365.55|363.85|13
1729818460000|2024-10-25 01:07:40|365.69|363.99|365.61|363.91|365.7|364|365.6|363.9|14
1729818470000|2024-10-25 01:07:50|365.62|363.92|365.53|363.83|365.63|363.93|365.51|363.81|10
1729818480000|2024-10-25 01:08:00|365.52|363.82|365.43|363.73|365.52|363.82|365.41|363.71|15
1729818490000|2024-10-25 01:08:10|365.42|363.72|365.33|363.63|365.42|363.72|365.33|363.63|9
1729818500000|2024-10-25 01:08:20|365.34|363.64|365.33|363.63|365.35|363.65|365.27|363.57|9
1729818510000|2024-10-25 01:08:30|365.32|363.62|365.31|363.61|365.34|363.64|365.3|363.6|9
1729818520000|2024-10-25 01:08:40|365.29|363.59|365.22|363.52|365.31|363.61|365.19|363.49|11
1729818530000|2024-10-25 01:08:50|365.24|363.54|365.2|363.5|365.24|363.54|365.19|363.49|8
1729818540000|2024-10-25 01:09:00|365.22|363.52|365.25|363.55|365.25|363.55|365.2|363.5|11
1729818550000|2024-10-25 01:09:10|365.27|363.57|365.28|363.58|365.29|363.59|365.21|363.51|17
1729818560000|2024-10-25 01:09:20|365.27|363.57|365.22|363.52|365.27|363.57|365.17|363.47|17
1729818570000|2024-10-25 01:09:30|365.23|363.53|365.27|363.57|365.27|363.57|365.22|363.52|6
1729818580000|2024-10-25 01:09:40|365.29|363.59|365.21|363.51|365.3|363.6|365.21|363.51|8
1729818590000|2024-10-25 01:09:50|365.22|363.52|365.26|363.56|365.26|363.56|365.21|363.51|5
1729818600000|2024-10-25 01:10:00|365.25|363.55|365.33|363.63|365.33|363.63|365.24|363.54|10
1729818610000|2024-10-25 01:10:10|365.32|363.62|365.27|363.57|365.32|363.62|365.27|363.57|10
1729818620000|2024-10-25 01:10:20|365.25|363.55|365.04|363.34|365.25|363.55|365.02|363.32|16
1729818630000|2024-10-25 01:10:30|364.99|363.29|364.95|363.25|365|363.3|364.93|363.23|8
1729818640000|2024-10-25 01:10:40|364.91|363.21|364.96|363.26|364.96|363.26|364.89|363.19|11
1729818650000|2024-10-25 01:10:50|364.94|363.24|364.68|362.98|364.94|363.24|364.66|362.96|13
1729818660000|2024-10-25 01:11:00|364.67|362.97|364.79|363.09|364.79|363.09|364.67|362.97|11
1729818670000|2024-10-25 01:11:10|364.78|363.08|364.8|363.1|364.8|363.1|364.77|363.07|7
1729818680000|2024-10-25 01:11:20|364.81|363.11|364.79|363.09|364.81|363.11|364.78|363.08|9
1729818690000|2024-10-25 01:11:30|364.78|363.08|364.91|363.21|364.92|363.22|364.78|363.08|19
1729818700000|2024-10-25 01:11:40|364.92|363.22|365.02|363.32|365.02|363.32|364.92|363.22|11
1729818710000|2024-10-25 01:11:50|365.03|363.33|365|363.3|365.04|363.34|364.97|363.27|16
1729818720000|2024-10-25 01:12:00|364.99|363.29|364.97|363.27|365|363.3|364.97|363.27|6
1729818730000|2024-10-25 01:12:10|364.96|363.26|364.94|363.24|364.96|363.26|364.94|363.24|3
1729818740000|2024-10-25 01:12:20|364.93|363.23|364.79|363.09|364.93|363.23|364.74|363.04|14
1729818750000|2024-10-25 01:12:30|364.8|363.1|364.79|363.09|364.81|363.11|364.76|363.06|8
1729818760000|2024-10-25 01:12:40|364.81|363.11|364.85|363.15|364.85|363.15|364.8|363.1|13
1729818770000|2024-10-25 01:12:50|364.86|363.16|364.85|363.15|364.87|363.17|364.83|363.13|8
1729818780000|2024-10-25 01:13:00|364.86|363.16|365.02|363.32|365.02|363.32|364.86|363.16|15
1729818790000|2024-10-25 01:13:10|365.01|363.31|365.03|363.33|365.03|363.33|364.99|363.29|5
1729818800000|2024-10-25 01:13:20|365.02|363.32|364.93|363.23|365.02|363.32|364.93|363.23|6
1729818810000|2024-10-25 01:13:30|364.94|363.24|364.93|363.23|364.95|363.25|364.9|363.2|9
1729818820000|2024-10-25 01:13:40|364.94|363.24|364.92|363.22|364.94|363.24|364.91|363.21|8
1729818830000|2024-10-25 01:13:50|364.93|363.23|364.94|363.24|364.95|363.25|364.93|363.23|4
1729818840000|2024-10-25 01:14:00|364.92|363.22|364.91|363.21|364.93|363.23|364.9|363.2|10
1729818850000|2024-10-25 01:14:10|364.9|363.2|364.95|363.25|364.95|363.25|364.87|363.17|11
1729818860000|2024-10-25 01:14:20|364.94|363.24|364.83|363.13|364.94|363.24|364.82|363.12|11
1729818870000|2024-10-25 01:14:30|364.84|363.14|364.86|363.16|364.86|363.16|364.73|363.03|14
1729818880000|2024-10-25 01:14:40|364.87|363.17|364.87|363.17|364.88|363.18|364.86|363.16|5
1729818890000|2024-10-25 01:14:50|364.85|363.15|364.78|363.08|364.87|363.17|364.78|363.08|18
1729818900000|2024-10-25 01:15:00|364.79|363.09|364.7|363|364.81|363.11|364.7|363|19
1729818910000|2024-10-25 01:15:10|364.69|362.99|364.7|363|364.71|363.01|364.69|362.99|4
1729818920000|2024-10-25 01:15:20|364.75|363.05|364.79|363.09|364.79|363.09|364.74|363.04|11
1729818930000|2024-10-25 01:15:30|364.81|363.11|364.85|363.15|364.86|363.16|364.81|363.11|5
1729818940000|2024-10-25 01:15:40|364.86|363.16|364.67|362.97|364.86|363.16|364.67|362.97|11
1729818950000|2024-10-25 01:15:50|364.69|362.99|364.64|362.94|364.69|362.99|364.64|362.94|5
1729818960000|2024-10-25 01:16:00|364.67|362.97|364.61|362.91|364.67|362.97|364.61|362.91|5
1729818970000|2024-10-25 01:16:10|364.55|362.85|364.58|362.88|364.58|362.88|364.55|362.85|3
1729818980000|2024-10-25 01:16:20|364.56|362.86|364.62|362.92|364.62|362.92|364.55|362.85|7
1729818990000|2024-10-25 01:16:30|364.67|362.97|364.8|363.1|364.8|363.1|364.66|362.96|12
1729819000000|2024-10-25 01:16:40|364.79|363.09|365|363.3|365.02|363.32|364.79|363.09|8
1729819010000|2024-10-25 01:16:50|364.99|363.29|364.97|363.27|365|363.3|364.97|363.27|6
1729819020000|2024-10-25 01:17:00|364.99|363.29|365|363.3|365.01|363.31|364.95|363.25|13
1729819030000|2024-10-25 01:17:10|364.98|363.28|365.01|363.31|365.01|363.31|364.98|363.28|3
1729819040000|2024-10-25 01:17:20|365.03|363.33|365.03|363.33|365.07|363.37|365.01|363.31|14
1729819050000|2024-10-25 01:17:30|365.05|363.35|365.16|363.46|365.16|363.46|365.01|363.31|11
1729819060000|2024-10-25 01:17:40|365.17|363.47|365.11|363.41|365.22|363.52|365.03|363.33|11
1729819070000|2024-10-25 01:17:50|365.12|363.42|365.27|363.57|365.27|363.57|365.11|363.41|11
1729819080000|2024-10-25 01:18:00|365.28|363.58|365.15|363.45|365.28|363.58|365.15|363.45|9
1729819090000|2024-10-25 01:18:10|365.16|363.46|365.19|363.49|365.24|363.54|365.15|363.45|10
1729819100000|2024-10-25 01:18:20|365.18|363.48|365.01|363.31|365.18|363.48|365.01|363.31|8
1729819110000|2024-10-25 01:18:30|365.04|363.34|365.05|363.35|365.06|363.36|365.02|363.32|10
1729819120000|2024-10-25 01:18:40|365.07|363.37|365.21|363.51|365.21|363.51|365.07|363.37|10
1729819130000|2024-10-25 01:18:50|365.2|363.5|365.15|363.45|365.2|363.5|365.15|363.45|5
1729819140000|2024-10-25 01:19:00|365.14|363.44|364.91|363.21|365.14|363.44|364.88|363.18|15
1729819150000|2024-10-25 01:19:10|364.9|363.2|364.76|363.06|364.95|363.25|364.76|363.06|16
1729819160000|2024-10-25 01:19:20|364.75|363.05|364.72|363.02|364.75|363.05|364.71|363.01|11
1729819170000|2024-10-25 01:19:30|364.73|363.03|364.59|362.89|364.73|363.03|364.56|362.86|13
1729819180000|2024-10-25 01:19:40|364.61|362.91|364.58|362.88|364.64|362.94|364.58|362.88|11
1729819190000|2024-10-25 01:19:50|364.59|362.89|364.45|362.75|364.6|362.9|364.45|362.75|17
1729819200000|2024-10-25 01:20:00|364.44|362.74|364.4|362.7|364.44|362.74|364.31|362.61|15
1729819210000|2024-10-25 01:20:10|364.42|362.72|364.42|362.72|364.45|362.75|364.36|362.66|15
1729819220000|2024-10-25 01:20:20|364.43|362.73|364.36|362.66|364.49|362.79|364.36|362.66|12
1729819230000|2024-10-25 01:20:30|364.35|362.65|364.44|362.74|364.44|362.74|364.2|362.5|16
1729819240000|2024-10-25 01:20:40|364.45|362.75|364.62|362.92|364.66|362.96|364.45|362.75|14
1729819250000|2024-10-25 01:20:50|364.61|362.91|364.51|362.81|364.61|362.91|364.5|362.8|10
1729819260000|2024-10-25 01:21:00|364.49|362.79|364.31|362.61|364.49|362.79|364.29|362.59|16
1729819270000|2024-10-25 01:21:10|364.29|362.59|364.48|362.78|364.48|362.78|364.26|362.56|31
1729819280000|2024-10-25 01:21:20|364.51|362.81|364.19|362.49|364.52|362.82|364.19|362.49|21
1729819290000|2024-10-25 01:21:30|364.21|362.51|364.2|362.5|364.3|362.6|364.17|362.47|23
1729819300000|2024-10-25 01:21:40|364.18|362.48|364.12|362.42|364.25|362.55|363.82|362.12|26
1729819310000|2024-10-25 01:21:50|364.09|362.39|364.04|362.34|364.09|362.39|363.98|362.28|25
1729819320000|2024-10-25 01:22:00|364.05|362.35|364.04|362.34|364.1|362.4|363.97|362.27|17
1729819330000|2024-10-25 01:22:10|364.05|362.35|363.95|362.25|364.09|362.39|363.88|362.18|22
1729819340000|2024-10-25 01:22:20|363.97|362.27|364.36|362.66|364.36|362.66|363.97|362.27|20
1729819350000|2024-10-25 01:22:30|364.39|362.69|364.52|362.82|364.55|362.85|364.37|362.67|18
1729819360000|2024-10-25 01:22:40|364.53|362.83|364.53|362.83|364.54|362.84|364.53|362.83|5
1729819370000|2024-10-25 01:22:50|364.52|362.82|364.34|362.64|364.52|362.82|364.34|362.64|11
1729819380000|2024-10-25 01:23:00|364.33|362.63|364.33|362.63|364.43|362.73|364.33|362.63|16
1729819390000|2024-10-25 01:23:10|364.34|362.64|364.39|362.69|364.4|362.7|364.32|362.62|21
1729819400000|2024-10-25 01:23:20|364.38|362.68|364.42|362.72|364.42|362.72|364.38|362.68|15
1729819410000|2024-10-25 01:23:30|364.46|362.76|364.43|362.73|364.46|362.76|364.43|362.73|8
1729819420000|2024-10-25 01:23:40|364.42|362.72|364.5|362.8|364.5|362.8|364.38|362.68|10
1729819430000|2024-10-25 01:23:50|364.49|362.79|364.53|362.83|364.53|362.83|364.47|362.77|12
1729819440000|2024-10-25 01:24:00|364.54|362.84|364.56|362.86|364.58|362.88|364.54|362.84|9
1729819450000|2024-10-25 01:24:10|364.57|362.87|364.55|362.85|364.6|362.9|364.55|362.85|4
1729819460000|2024-10-25 01:24:20|364.56|362.86|364.6|362.9|364.6|362.9|364.56|362.86|4
1729819470000|2024-10-25 01:24:30|364.61|362.91|364.63|362.93|364.64|362.94|364.61|362.91|3
1729819480000|2024-10-25 01:24:40|364.64|362.94|364.68|362.98|364.68|362.98|364.64|362.94|8
1729819490000|2024-10-25 01:24:50|364.69|362.99|364.7|363|364.7|363|364.65|362.95|13
1729819500000|2024-10-25 01:25:00|364.69|362.99|364.57|362.87|364.69|362.99|364.57|362.87|10
1729819510000|2024-10-25 01:25:10|364.58|362.88|364.58|362.88|364.6|362.9|364.57|362.87|8
1729819520000|2024-10-25 01:25:20|364.57|362.87|364.58|362.88|364.58|362.88|364.55|362.85|5
1729819530000|2024-10-25 01:25:30|364.59|362.89|364.63|362.93|364.64|362.94|364.56|362.86|10
1729819540000|2024-10-25 01:25:40|364.61|362.91|364.64|362.94|364.64|362.94|364.61|362.91|3
1729819550000|2024-10-25 01:25:50|364.65|362.95|364.75|363.05|364.75|363.05|364.64|362.94|14
1729819560000|2024-10-25 01:26:00|364.73|363.03|364.63|362.93|364.73|363.03|364.63|362.93|6
1729819570000|2024-10-25 01:26:10|364.64|362.94|364.76|363.06|364.76|363.06|364.64|362.94|6
1729819580000|2024-10-25 01:26:20|364.74|363.04|364.82|363.12|364.83|363.13|364.74|363.04|10
1729819590000|2024-10-25 01:26:30|364.84|363.14|364.94|363.24|364.94|363.24|364.84|363.14|7
1729819600000|2024-10-25 01:26:40|364.95|363.25|364.96|363.26|364.97|363.27|364.95|363.25|10
1729819610000|2024-10-25 01:26:50|364.95|363.25|364.82|363.12|364.98|363.28|364.82|363.12|13
1729819620000|2024-10-25 01:27:00|364.84|363.14|364.89|363.19|364.89|363.19|364.84|363.14|11
1729819630000|2024-10-25 01:27:10|364.93|363.23|365.33|363.63|365.33|363.63|364.93|363.23|9
1729819640000|2024-10-25 01:27:20|365.34|363.64|365.35|363.65|365.35|363.65|365.34|363.64|2
1729819650000|2024-10-25 01:27:30|365.36|363.66|365.58|363.88|365.6|363.9|365.36|363.66|13
1729819660000|2024-10-25 01:27:40|365.59|363.89|365.54|363.84|365.67|363.97|365.54|363.84|11
1729819670000|2024-10-25 01:27:50|365.55|363.85|365.25|363.55|365.55|363.85|365.21|363.51|7
1729819680000|2024-10-25 01:28:00|365.26|363.56|365.27|363.57|365.27|363.57|365.26|363.56|2
1729819690000|2024-10-25 01:28:10|365.28|363.58|365.37|363.67|365.37|363.67|365.27|363.57|7
1729819700000|2024-10-25 01:28:20|365.48|363.78|365.51|363.81|365.54|363.84|365.48|363.78|7
1729819710000|2024-10-25 01:28:30|365.52|363.82|365.56|363.86|365.57|363.87|365.52|363.82|6
1729819720000|2024-10-25 01:28:40|365.55|363.85|365.59|363.89|365.59|363.89|365.55|363.85|4
1729819740000|2024-10-25 01:29:00|365.56|363.86|365.56|363.86|365.56|363.86|365.56|363.86|1
1729819750000|2024-10-25 01:29:10|365.54|363.84|365.52|363.82|365.54|363.84|365.5|363.8|7
1729819760000|2024-10-25 01:29:20|365.54|363.84|365.54|363.84|365.54|363.84|365.53|363.83|3
1729819770000|2024-10-25 01:29:30|365.55|363.85|365.53|363.83|365.55|363.85|365.53|363.83|5
1729819780000|2024-10-25 01:29:40|365.54|363.84|365.53|363.83|365.54|363.84|365.53|363.83|4
1729819790000|2024-10-25 01:29:50|365.54|363.84|365.54|363.84|365.54|363.84|365.54|363.84|1
1729819800000|2024-10-25 01:30:00|365.55|363.85|365.55|363.85|365.55|363.85|365.54|363.84|3
1729819810000|2024-10-25 01:30:10|365.54|363.84|365.45|363.75|365.54|363.84|365.44|363.74|6
1729819820000|2024-10-25 01:30:20|365.42|363.72|365.47|363.77|365.48|363.78|365.42|363.72|9
1729819830000|2024-10-25 01:30:30|365.48|363.78|365.39|363.69|365.48|363.78|365.39|363.69|8
1729819840000|2024-10-25 01:30:40|365.36|363.66|365.34|363.64|365.41|363.71|365.34|363.64|12
1729819850000|2024-10-25 01:30:50|365.33|363.63|365.33|363.63|365.34|363.64|365.23|363.53|13
1729819860000|2024-10-25 01:31:00|365.31|363.61|365.2|363.5|365.36|363.66|365.2|363.5|13
1729819870000|2024-10-25 01:31:10|365.12|363.42|365.2|363.5|365.2|363.5|365.09|363.39|16
1729819880000|2024-10-25 01:31:20|365.19|363.49|365.25|363.55|365.25|363.55|365.19|363.49|7
1729819890000|2024-10-25 01:31:30|365.24|363.54|365.3|363.6|365.3|363.6|365.22|363.52|5
1729819900000|2024-10-25 01:31:40|365.35|363.65|365.38|363.68|365.43|363.73|365.35|363.65|10
1729819910000|2024-10-25 01:31:50|365.36|363.66|365.38|363.68|365.41|363.71|365.3|363.6|11
1729819920000|2024-10-25 01:32:00|365.36|363.66|365.21|363.51|365.38|363.68|365.21|363.51|10
1729819930000|2024-10-25 01:32:10|365.19|363.49|365.24|363.54|365.25|363.55|365.19|363.49|13
1729819940000|2024-10-25 01:32:20|365.25|363.55|365.33|363.63|365.4|363.7|365.25|363.55|9
1729819950000|2024-10-25 01:32:30|365.34|363.64|365.34|363.64|365.34|363.64|365.32|363.62|4
1729819960000|2024-10-25 01:32:40|365.36|363.66|365.43|363.73|365.43|363.73|365.36|363.66|5
1729819970000|2024-10-25 01:32:50|365.44|363.74|365.43|363.73|365.44|363.74|365.39|363.69|7
1729819980000|2024-10-25 01:33:00|365.44|363.74|365.44|363.74|365.46|363.76|365.43|363.73|7
1729819990000|2024-10-25 01:33:10|365.45|363.75|365.44|363.74|365.47|363.77|365.44|363.74|5
1729820000000|2024-10-25 01:33:20|365.43|363.73|365.31|363.61|365.43|363.73|365.3|363.6|7
1729820010000|2024-10-25 01:33:30|365.3|363.6|365.3|363.6|365.33|363.63|365.3|363.6|8
1729820020000|2024-10-25 01:33:40|365.32|363.62|365.31|363.61|365.33|363.63|365.31|363.61|4
1729820030000|2024-10-25 01:33:50|365.34|363.64|365.36|363.66|365.36|363.66|365.34|363.64|3
1729820040000|2024-10-25 01:34:00|365.35|363.65|365.31|363.61|365.35|363.65|365.31|363.61|6
1729820050000|2024-10-25 01:34:10|365.3|363.6|365.21|363.51|365.3|363.6|365.2|363.5|8
1729820060000|2024-10-25 01:34:20|365.2|363.5|365.3|363.6|365.32|363.62|365.2|363.5|5
1729820070000|2024-10-25 01:34:30|365.31|363.61|365.34|363.64|365.42|363.72|365.31|363.61|13
1729820080000|2024-10-25 01:34:40|365.33|363.63|365.33|363.63|365.33|363.63|365.33|363.63|1
1729820100000|2024-10-25 01:35:00|365.32|363.62|365.32|363.62|365.33|363.63|365.17|363.47|12
1729820110000|2024-10-25 01:35:10|365.3|363.6|365.28|363.58|365.3|363.6|365.21|363.51|11
1729820120000|2024-10-25 01:35:20|365.29|363.59|365.39|363.69|365.39|363.69|365.25|363.55|10
1729820130000|2024-10-25 01:35:30|365.36|363.66|365.28|363.58|365.36|363.66|365.27|363.57|4
1729820140000|2024-10-25 01:35:40|365.27|363.57|365.31|363.61|365.31|363.61|365.23|363.53|13
1729820150000|2024-10-25 01:35:50|365.3|363.6|365.28|363.58|365.3|363.6|365.28|363.58|3
1729820160000|2024-10-25 01:36:00|365.3|363.6|365.28|363.58|365.3|363.6|365.28|363.58|5
1729820170000|2024-10-25 01:36:10|365.3|363.6|365.09|363.39|365.3|363.6|365.09|363.39|14
1729820180000|2024-10-25 01:36:20|365.1|363.4|365.09|363.39|365.11|363.41|365.08|363.38|7
1729820190000|2024-10-25 01:36:30|365.12|363.42|365.1|363.4|365.14|363.44|365.08|363.38|13
1729820200000|2024-10-25 01:36:40|365.09|363.39|365.01|363.31|365.09|363.39|365.01|363.31|6
1729820210000|2024-10-25 01:36:50|365|363.3|364.98|363.28|365.04|363.34|364.98|363.28|14
1729820220000|2024-10-25 01:37:00|365|363.3|364.9|363.2|365|363.3|364.86|363.16|15
1729820230000|2024-10-25 01:37:10|364.89|363.19|364.85|363.15|364.93|363.23|364.85|363.15|7
1729820240000|2024-10-25 01:37:20|364.84|363.14|364.86|363.16|364.86|363.16|364.8|363.1|9
1729820250000|2024-10-25 01:37:30|364.85|363.15|364.79|363.09|364.85|363.15|364.79|363.09|15
1729820260000|2024-10-25 01:37:40|364.78|363.08|364.79|363.09|364.79|363.09|364.73|363.03|17
1729820270000|2024-10-25 01:37:50|364.78|363.08|364.8|363.1|364.85|363.15|364.78|363.08|11
1729820280000|2024-10-25 01:38:00|364.84|363.14|364.65|362.95|364.84|363.14|364.64|362.94|15
1729820290000|2024-10-25 01:38:10|364.66|362.96|364.65|362.95|364.76|363.06|364.65|362.95|17
1729820300000|2024-10-25 01:38:20|364.66|362.96|364.71|363.01|364.72|363.02|364.62|362.92|13
1729820310000|2024-10-25 01:38:30|364.7|363|364.56|362.86|364.7|363|364.51|362.81|15
1729820320000|2024-10-25 01:38:40|364.58|362.88|364.54|362.84|364.61|362.91|364.54|362.84|19
1729820330000|2024-10-25 01:38:50|364.53|362.83|364.52|362.82|364.54|362.84|364.52|362.82|11
1729820340000|2024-10-25 01:39:00|364.51|362.81|364.51|362.81|364.54|362.84|364.48|362.78|19
1729820350000|2024-10-25 01:39:10|364.52|362.82|364.58|362.88|364.58|362.88|364.52|362.82|11
1729820360000|2024-10-25 01:39:20|364.56|362.86|364.56|362.86|364.57|362.87|364.54|362.84|7
1729820370000|2024-10-25 01:39:30|364.55|362.85|364.66|362.96|364.66|362.96|364.55|362.85|8
1729820380000|2024-10-25 01:39:40|364.67|362.97|364.71|363.01|364.72|363.02|364.67|362.97|12
1729820390000|2024-10-25 01:39:50|364.72|363.02|364.87|363.17|364.87|363.17|364.72|363.02|12
1729820400000|2024-10-25 01:40:00|364.91|363.21|365.12|363.42|365.12|363.42|364.91|363.21|18
1729820410000|2024-10-25 01:40:10|365.06|363.36|365.11|363.41|365.11|363.41|365.04|363.34|17
1729820420000|2024-10-25 01:40:20|365.12|363.42|365.13|363.43|365.15|363.45|365.12|363.42|20
1729820430000|2024-10-25 01:40:30|365.14|363.44|365.18|363.48|365.19|363.49|365.14|363.44|6
1729820440000|2024-10-25 01:40:40|365.16|363.46|365.2|363.5|365.2|363.5|365.16|363.46|6
1729820450000|2024-10-25 01:40:50|365.25|363.55|365.32|363.62|365.34|363.64|365.25|363.55|10
1729820460000|2024-10-25 01:41:00|365.38|363.68|365.38|363.68|365.4|363.7|365.38|363.68|3
1729820470000|2024-10-25 01:41:10|365.39|363.69|365.54|363.84|365.55|363.85|365.39|363.69|13
1729820480000|2024-10-25 01:41:20|365.55|363.85|365.52|363.82|365.56|363.86|365.5|363.8|15
1729820490000|2024-10-25 01:41:30|365.53|363.83|365.52|363.82|365.54|363.84|365.52|363.82|12
1729820500000|2024-10-25 01:41:40|365.51|363.81|365.52|363.82|365.54|363.84|365.49|363.79|8
1729820510000|2024-10-25 01:41:50|365.51|363.81|365.35|363.65|365.52|363.82|365.35|363.65|8
1729820520000|2024-10-25 01:42:00|365.34|363.64|365.35|363.65|365.35|363.65|365.34|363.64|4
1729820530000|2024-10-25 01:42:10|365.34|363.64|365.33|363.63|365.34|363.64|365.32|363.62|5
1729820540000|2024-10-25 01:42:20|365.32|363.62|365.3|363.6|365.32|363.62|365.28|363.58|8
1729820550000|2024-10-25 01:42:30|365.29|363.59|365.28|363.58|365.31|363.61|365.28|363.58|9
1729820560000|2024-10-25 01:42:40|365.22|363.52|365.15|363.45|365.22|363.52|365.09|363.39|15
1729820570000|2024-10-25 01:42:50|365.14|363.44|365.13|363.43|365.14|363.44|365.13|363.43|2
1729820580000|2024-10-25 01:43:00|365.14|363.44|365.14|363.44|365.17|363.47|365.11|363.41|10
1729820590000|2024-10-25 01:43:10|365.15|363.45|365.16|363.46|365.17|363.47|365.14|363.44|11
1729820600000|2024-10-25 01:43:20|365.15|363.45|365.15|363.45|365.15|363.45|365.12|363.42|10
1729820610000|2024-10-25 01:43:30|365.14|363.44|365.15|363.45|365.16|363.46|365.1|363.4|12
1729820620000|2024-10-25 01:43:40|365.16|363.46|365.26|363.56|365.27|363.57|365.16|363.46|7
1729820630000|2024-10-25 01:43:50|365.31|363.61|365.59|363.89|365.6|363.9|365.31|363.61|17
1729820640000|2024-10-25 01:44:00|365.57|363.87|365.62|363.92|365.62|363.92|365.54|363.84|5
1729820650000|2024-10-25 01:44:10|365.61|363.91|365.52|363.82|365.61|363.91|365.52|363.82|8
1729820660000|2024-10-25 01:44:20|365.53|363.83|365.59|363.89|365.61|363.91|365.52|363.82|13
1729820670000|2024-10-25 01:44:30|365.6|363.9|365.58|363.88|365.6|363.9|365.57|363.87|13
1729820680000|2024-10-25 01:44:40|365.59|363.89|365.58|363.88|365.61|363.91|365.58|363.88|11
1729820690000|2024-10-25 01:44:50|365.57|363.87|365.57|363.87|365.57|363.87|365.57|363.87|1
1729820700000|2024-10-25 01:45:00|365.55|363.85|365.55|363.85|365.6|363.9|365.55|363.85|9
1729820710000|2024-10-25 01:45:10|365.54|363.84|365.61|363.91|365.63|363.93|365.54|363.84|9
1729820720000|2024-10-25 01:45:20|365.59|363.89|365.49|363.79|365.59|363.89|365.49|363.79|12
1729820730000|2024-10-25 01:45:30|365.51|363.81|365.51|363.81|365.55|363.85|365.49|363.79|7
1729820740000|2024-10-25 01:45:40|365.52|363.82|365.55|363.85|365.56|363.86|365.52|363.82|5
1729820750000|2024-10-25 01:45:50|365.54|363.84|365.49|363.79|365.54|363.84|365.47|363.77|8
1729820760000|2024-10-25 01:46:00|365.48|363.78|365.41|363.71|365.48|363.78|365.39|363.69|17
1729820770000|2024-10-25 01:46:10|365.42|363.72|365.44|363.74|365.44|363.74|365.4|363.7|12
1729820780000|2024-10-25 01:46:20|365.43|363.73|365.33|363.63|365.43|363.73|365.3|363.6|16
1729820790000|2024-10-25 01:46:30|365.35|363.65|365.43|363.73|365.44|363.74|365.33|363.63|14
1729820800000|2024-10-25 01:46:40|365.44|363.74|365.5|363.8|365.5|363.8|365.43|363.73|4
1729820810000|2024-10-25 01:46:50|365.48|363.78|365.48|363.78|365.5|363.8|365.48|363.78|8
1729820820000|2024-10-25 01:47:00|365.52|363.82|365.54|363.84|365.56|363.86|365.48|363.78|14
1729820830000|2024-10-25 01:47:10|365.55|363.85|365.65|363.95|365.68|363.98|365.54|363.84|12
1729820840000|2024-10-25 01:47:20|365.66|363.96|365.71|364.01|365.71|364.01|365.66|363.96|8
1729820850000|2024-10-25 01:47:30|365.74|364.04|365.91|364.21|365.91|364.21|365.74|364.04|9
1729820860000|2024-10-25 01:47:40|365.92|364.22|365.98|364.28|365.99|364.29|365.92|364.22|12
1729820870000|2024-10-25 01:47:50|365.97|364.27|365.98|364.28|365.98|364.28|365.97|364.27|2
1729820880000|2024-10-25 01:48:00|365.96|364.26|365.96|364.26|366.02|364.32|365.96|364.26|5
1729820890000|2024-10-25 01:48:10|365.95|364.25|365.97|364.27|365.97|364.27|365.87|364.17|14
1729820900000|2024-10-25 01:48:20|366|364.3|366.05|364.35|366.05|364.35|366|364.3|6
1729820910000|2024-10-25 01:48:30|366.06|364.36|366.07|364.37|366.12|364.42|366.06|364.36|12
1729820920000|2024-10-25 01:48:40|366.08|364.38|366.07|364.37|366.1|364.4|366.06|364.36|7
1729820930000|2024-10-25 01:48:50|366.08|364.38|366.05|364.35|366.11|364.41|366.05|364.35|10
1729820940000|2024-10-25 01:49:00|366.07|364.37|366.02|364.32|366.07|364.37|366.01|364.31|6
1729820950000|2024-10-25 01:49:10|366.03|364.33|366.03|364.33|366.03|364.33|366.03|364.33|1
1729820960000|2024-10-25 01:49:20|365.98|364.28|365.9|364.2|365.98|364.28|365.9|364.2|12
1729820970000|2024-10-25 01:49:30|365.91|364.21|365.94|364.24|365.94|364.24|365.91|364.21|8
1729820980000|2024-10-25 01:49:40|365.98|364.28|366.09|364.39|366.09|364.39|365.96|364.26|11
1729820990000|2024-10-25 01:49:50|366.07|364.37|366.12|364.42|366.12|364.42|366.07|364.37|3
1729821000000|2024-10-25 01:50:00|366.1|364.4|366.08|364.38|366.13|364.43|366.08|364.38|8
1729821010000|2024-10-25 01:50:10|366.06|364.36|366.04|364.34|366.07|364.37|366.04|364.34|5
1729821020000|2024-10-25 01:50:20|366.05|364.35|366.03|364.33|366.06|364.36|366.03|364.33|7
1729821030000|2024-10-25 01:50:30|366.02|364.32|366.05|364.35|366.05|364.35|366.02|364.32|3
1729821040000|2024-10-25 01:50:40|366.04|364.34|365.88|364.18|366.04|364.34|365.86|364.16|10
1729821050000|2024-10-25 01:50:50|365.91|364.21|365.93|364.23|365.93|364.23|365.91|364.21|3
1729821060000|2024-10-25 01:51:00|365.94|364.24|365.82|364.12|365.94|364.24|365.82|364.12|11
1729821070000|2024-10-25 01:51:10|365.81|364.11|365.75|364.05|365.81|364.11|365.75|364.05|11
1729821080000|2024-10-25 01:51:20|365.74|364.04|365.74|364.04|365.75|364.05|365.73|364.03|7
1729821090000|2024-10-25 01:51:30|365.75|364.05|365.75|364.05|365.8|364.1|365.75|364.05|7
1729821100000|2024-10-25 01:51:40|365.76|364.06|365.75|364.05|365.8|364.1|365.75|364.05|12
1729821110000|2024-10-25 01:51:50|365.74|364.04|365.79|364.09|365.79|364.09|365.74|364.04|3
1729821120000|2024-10-25 01:52:00|365.8|364.1|365.77|364.07|365.8|364.1|365.77|364.07|4
1729821130000|2024-10-25 01:52:10|365.75|364.05|365.75|364.05|365.76|364.06|365.75|364.05|3
1729821140000|2024-10-25 01:52:20|365.73|364.03|365.72|364.02|365.73|364.03|365.7|364|4
1729821150000|2024-10-25 01:52:30|365.75|364.05|365.75|364.05|365.76|364.06|365.75|364.05|3
1729821160000|2024-10-25 01:52:40|365.74|364.04|365.75|364.05|365.75|364.05|365.74|364.04|2
1729821170000|2024-10-25 01:52:50|365.76|364.06|365.73|364.03|365.77|364.07|365.73|364.03|9
1729821180000|2024-10-25 01:53:00|365.74|364.04|365.71|364.01|365.76|364.06|365.71|364.01|11
1729821190000|2024-10-25 01:53:10|365.72|364.02|365.71|364.01|365.72|364.02|365.71|364.01|6
1729821200000|2024-10-25 01:53:20|365.72|364.02|365.71|364.01|365.73|364.03|365.71|364.01|8
1729821210000|2024-10-25 01:53:30|365.73|364.03|365.71|364.01|365.73|364.03|365.71|364.01|12
1729821220000|2024-10-25 01:53:40|365.64|363.94|365.66|363.96|365.66|363.96|365.64|363.94|4
1729821230000|2024-10-25 01:53:50|365.67|363.97|365.63|363.93|365.67|363.97|365.63|363.93|5
1729821240000|2024-10-25 01:54:00|365.62|363.92|365.53|363.83|365.63|363.93|365.53|363.83|4
1729821250000|2024-10-25 01:54:10|365.52|363.82|365.6|363.9|365.6|363.9|365.52|363.82|11
1729821260000|2024-10-25 01:54:20|365.61|363.91|365.62|363.92|365.67|363.97|365.61|363.91|13
1729821270000|2024-10-25 01:54:30|365.61|363.91|365.62|363.92|365.64|363.94|365.61|363.91|7
1729821280000|2024-10-25 01:54:40|365.63|363.93|365.64|363.94|365.65|363.95|365.62|363.92|12
1729821290000|2024-10-25 01:54:50|365.65|363.95|365.64|363.94|365.65|363.95|365.64|363.94|4
1729821300000|2024-10-25 01:55:00|365.65|363.95|365.57|363.87|365.65|363.95|365.56|363.86|14
1729821310000|2024-10-25 01:55:10|365.58|363.88|365.76|364.06|365.76|364.06|365.58|363.88|21
1729821320000|2024-10-25 01:55:20|365.74|364.04|365.69|363.99|365.74|364.04|365.66|363.96|12
1729821330000|2024-10-25 01:55:30|365.68|363.98|365.73|364.03|365.75|364.05|365.68|363.98|9
1729821340000|2024-10-25 01:55:40|365.7|364|365.72|364.02|365.73|364.03|365.7|364|4
1729821350000|2024-10-25 01:55:50|365.71|364.01|365.76|364.06|365.76|364.06|365.71|364.01|10
1729821360000|2024-10-25 01:56:00|365.75|364.05|365.74|364.04|365.75|364.05|365.72|364.02|8
1729821370000|2024-10-25 01:56:10|365.75|364.05|365.73|364.03|365.75|364.05|365.73|364.03|3
1729821380000|2024-10-25 01:56:20|365.72|364.02|365.66|363.96|365.72|364.02|365.66|363.96|5
1729821390000|2024-10-25 01:56:30|365.65|363.95|365.67|363.97|365.67|363.97|365.65|363.95|3
1729821400000|2024-10-25 01:56:40|365.68|363.98|365.71|364.01|365.71|364.01|365.68|363.98|4
1729821410000|2024-10-25 01:56:50|365.72|364.02|365.72|364.02|365.72|364.02|365.72|364.02|1
1729821420000|2024-10-25 01:57:00|365.71|364.01|365.65|363.95|365.71|364.01|365.65|363.95|8
1729821430000|2024-10-25 01:57:10|365.61|363.91|365.59|363.89|365.61|363.91|365.54|363.84|13
1729821440000|2024-10-25 01:57:20|365.58|363.88|365.56|363.86|365.59|363.89|365.55|363.85|8
1729821450000|2024-10-25 01:57:30|365.55|363.85|365.56|363.86|365.56|363.86|365.55|363.85|4
1729821460000|2024-10-25 01:57:40|365.55|363.85|365.56|363.86|365.56|363.86|365.55|363.85|6
1729821470000|2024-10-25 01:57:50|365.59|363.89|365.58|363.88|365.61|363.91|365.58|363.88|8
1729821480000|2024-10-25 01:58:00|365.6|363.9|365.59|363.89|365.6|363.9|365.59|363.89|2
1729821490000|2024-10-25 01:58:10|365.6|363.9|365.59|363.89|365.6|363.9|365.59|363.89|2
1729821500000|2024-10-25 01:58:20|365.58|363.88|365.59|363.89|365.59|363.89|365.58|363.88|6
1729821510000|2024-10-25 01:58:30|365.58|363.88|365.6|363.9|365.6|363.9|365.58|363.88|6
1729821520000|2024-10-25 01:58:40|365.59|363.89|365.58|363.88|365.59|363.89|365.54|363.84|7
1729821530000|2024-10-25 01:58:50|365.56|363.86|365.54|363.84|365.58|363.88|365.54|363.84|5
1729821540000|2024-10-25 01:59:00|365.52|363.82|365.53|363.83|365.54|363.84|365.52|363.82|6
1729821550000|2024-10-25 01:59:10|365.52|363.82|365.58|363.88|365.59|363.89|365.52|363.82|7
1729821560000|2024-10-25 01:59:20|365.61|363.91|365.7|364|365.7|364|365.61|363.91|9
1729821570000|2024-10-25 01:59:30|365.71|364.01|365.72|364.02|365.72|364.02|365.71|364.01|2
1729821580000|2024-10-25 01:59:40|365.73|364.03|365.74|364.04|365.74|364.04|365.73|364.03|2
1729821590000|2024-10-25 01:59:50|365.75|364.05|365.79|364.09|365.79|364.09|365.74|364.04|7
1729821600000|2024-10-25 02:00:00|365.8|364.1|365.84|364.14|365.84|364.14|365.8|364.1|3
1729821610000|2024-10-25 02:00:10|365.85|364.15|366.07|364.37|366.07|364.37|365.85|364.15|4
1729821620000|2024-10-25 02:00:20|366.06|364.36|366.21|364.51|366.21|364.51|366.05|364.35|7
1729821630000|2024-10-25 02:00:30|366.25|364.55|366.35|364.65|366.35|364.65|366.25|364.55|7
1729821640000|2024-10-25 02:00:40|366.36|364.66|366.5|364.8|366.5|364.8|366.36|364.66|6
1729821650000|2024-10-25 02:00:50|366.51|364.81|366.59|364.89|366.59|364.89|366.49|364.79|11
1729821660000|2024-10-25 02:01:00|366.58|364.88|366.55|364.85|366.61|364.91|366.51|364.81|18
1729821670000|2024-10-25 02:01:10|366.53|364.83|366.71|365.01|366.71|365.01|366.53|364.83|13
1729821680000|2024-10-25 02:01:20|366.72|365.02|366.66|364.96|366.72|365.02|366.63|364.93|14
1729821690000|2024-10-25 02:01:30|366.68|364.98|366.83|365.13|366.85|365.15|366.65|364.95|16
1729821700000|2024-10-25 02:01:40|366.84|365.14|366.86|365.16|366.87|365.17|366.84|365.14|17
1729821710000|2024-10-25 02:01:50|366.84|365.14|366.89|365.19|366.89|365.19|366.82|365.12|7
1729821720000|2024-10-25 02:02:00|366.9|365.2|366.9|365.2|366.9|365.2|366.83|365.13|11
1729821730000|2024-10-25 02:02:10|366.91|365.21|367.11|365.41|367.16|365.46|366.91|365.21|14
1729821740000|2024-10-25 02:02:20|367.12|365.42|367.37|365.67|367.37|365.67|367.12|365.42|12
1729821750000|2024-10-25 02:02:30|367.38|365.68|367.36|365.66|367.39|365.69|367.34|365.64|8
1729821760000|2024-10-25 02:02:40|367.35|365.65|367.43|365.73|367.46|365.76|367.35|365.65|12
1729821770000|2024-10-25 02:02:50|367.45|365.75|367.48|365.78|367.49|365.79|367.44|365.74|8
1729821780000|2024-10-25 02:03:00|367.41|365.71|367.57|365.87|367.57|365.87|367.39|365.69|14
1729821790000|2024-10-25 02:03:10|367.58|365.88|367.6|365.9|367.62|365.92|367.56|365.86|12
1729821800000|2024-10-25 02:03:20|367.61|365.91|367.73|366.03|367.74|366.04|367.61|365.91|12
1729821810000|2024-10-25 02:03:30|367.72|366.02|367.79|366.09|367.79|366.09|367.72|366.02|7
1729821820000|2024-10-25 02:03:40|367.81|366.11|367.94|366.24|367.94|366.24|367.79|366.09|18
1729821830000|2024-10-25 02:03:50|367.93|366.23|367.88|366.18|367.94|366.24|367.86|366.16|17
1729821840000|2024-10-25 02:04:00|367.87|366.17|367.8|366.1|367.88|366.18|367.76|366.06|12
1729821850000|2024-10-25 02:04:10|367.79|366.09|367.97|366.27|367.97|366.27|367.79|366.09|11
1729821860000|2024-10-25 02:04:20|367.98|366.28|368.09|366.39|368.09|366.39|367.95|366.25|8
1729821870000|2024-10-25 02:04:30|368.1|366.4|368.2|366.5|368.2|366.5|368.1|366.4|13
1729821880000|2024-10-25 02:04:40|368.22|366.52|368.45|366.75|368.45|366.75|368.22|366.52|19
1729821890000|2024-10-25 02:04:50|368.43|366.73|368.4|366.7|368.44|366.74|368.36|366.66|16
1729821900000|2024-10-25 02:05:00|368.38|366.68|368.3|366.6|368.38|366.68|368.24|366.54|18
1729821910000|2024-10-25 02:05:10|368.31|366.61|368.52|366.82|368.52|366.82|368.31|366.61|16
1729821920000|2024-10-25 02:05:20|368.53|366.83|368.62|366.92|368.62|366.92|368.53|366.83|13
1729821930000|2024-10-25 02:05:30|368.63|366.93|368.86|367.16|368.93|367.23|368.63|366.93|14
1729821940000|2024-10-25 02:05:40|368.83|367.13|368.92|367.22|368.94|367.24|368.83|367.13|18
1729821950000|2024-10-25 02:05:50|368.91|367.21|368.94|367.24|368.94|367.24|368.91|367.21|10
1729821960000|2024-10-25 02:06:00|368.92|367.22|368.9|367.2|368.99|367.29|368.88|367.18|18
1729821970000|2024-10-25 02:06:10|368.89|367.19|368.77|367.07|368.89|367.19|368.63|366.93|23
1729821980000|2024-10-25 02:06:20|368.76|367.06|368.91|367.21|368.91|367.21|368.74|367.04|15
1729821990000|2024-10-25 02:06:30|368.92|367.22|369.08|367.38|369.08|367.38|368.9|367.2|14
1729822000000|2024-10-25 02:06:40|369.07|367.37|369.07|367.37|369.11|367.41|369.06|367.36|14
1729822010000|2024-10-25 02:06:50|369.08|367.38|369.1|367.4|369.1|367.4|369.08|367.38|3
1729822020000|2024-10-25 02:07:00|369|367.3|368.13|366.43|369|367.3|368.09|366.39|28
1729822030000|2024-10-25 02:07:10|368.14|366.44|368.21|366.51|368.35|366.65|368.08|366.38|32
1729822040000|2024-10-25 02:07:20|368.2|366.5|367.15|365.45|368.2|366.5|367.15|365.45|30
1729822050000|2024-10-25 02:07:30|367.13|365.43|366.26|364.56|367.13|365.43|366.11|364.41|26
1729822060000|2024-10-25 02:07:40|366.27|364.57|366.53|364.83|366.55|364.85|366.27|364.57|23
1729822070000|2024-10-25 02:07:50|366.52|364.82|366.07|364.37|366.59|364.89|366.07|364.37|22
1729822080000|2024-10-25 02:08:00|366.06|364.36|366.11|364.41|366.11|364.41|365.98|364.28|19
1729822090000|2024-10-25 02:08:10|366.12|364.42|366.2|364.5|366.28|364.58|366.12|364.42|21
1729822100000|2024-10-25 02:08:20|366.33|364.63|366.26|364.56|366.36|364.66|366.26|364.56|17
1729822110000|2024-10-25 02:08:30|366.25|364.55|366.15|364.45|366.25|364.55|366.03|364.33|18
1729822120000|2024-10-25 02:08:40|366.16|364.46|366.51|364.81|366.52|364.82|366.16|364.46|14
1729822130000|2024-10-25 02:08:50|366.5|364.8|366.6|364.9|366.6|364.9|366.48|364.78|16
1729822140000|2024-10-25 02:09:00|366.59|364.89|366.73|365.03|366.74|365.04|366.59|364.89|17
1729822150000|2024-10-25 02:09:10|366.72|365.02|366.7|365|366.74|365.04|366.68|364.98|15
1729822160000|2024-10-25 02:09:20|366.69|364.99|366.8|365.1|366.8|365.1|366.67|364.97|16
1729822170000|2024-10-25 02:09:30|366.81|365.11|366.11|364.41|366.86|365.16|365.99|364.29|20
1729822180000|2024-10-25 02:09:40|366.12|364.42|366.24|364.54|366.25|364.55|366.11|364.41|13
1729822190000|2024-10-25 02:09:50|366.25|364.55|366.3|364.6|366.31|364.61|366.24|364.54|7
1729822200000|2024-10-25 02:10:00|366.29|364.59|366.11|364.41|366.29|364.59|366.11|364.41|18
1729822210000|2024-10-25 02:10:10|366.12|364.42|366.21|364.51|366.21|364.51|366.08|364.38|14
1729822220000|2024-10-25 02:10:20|366.16|364.46|366.1|364.4|366.18|364.48|366.1|364.4|12
1729822230000|2024-10-25 02:10:30|366.08|364.38|366.06|364.36|366.1|364.4|366.05|364.35|11
1729822240000|2024-10-25 02:10:40|366.05|364.35|365.95|364.25|366.06|364.36|365.91|364.21|19
1729822250000|2024-10-25 02:10:50|366|364.3|365.99|364.29|366|364.3|365.93|364.23|10
1729822260000|2024-10-25 02:11:00|366|364.3|365.99|364.29|366.13|364.43|365.97|364.27|20
1729822270000|2024-10-25 02:11:10|366.07|364.37|365.94|364.24|366.08|364.38|365.94|364.24|17
1729822280000|2024-10-25 02:11:20|365.92|364.22|365.89|364.19|365.92|364.22|365.87|364.17|7
1729822290000|2024-10-25 02:11:30|365.87|364.17|365.84|364.14|365.87|364.17|365.79|364.09|9
1729822300000|2024-10-25 02:11:40|365.93|364.23|365.93|364.23|365.95|364.25|365.9|364.2|10
1729822310000|2024-10-25 02:11:50|365.94|364.24|365.78|364.08|365.94|364.24|365.78|364.08|10
1729822320000|2024-10-25 02:12:00|365.9|364.2|365.92|364.22|365.92|364.22|365.9|364.2|11
1729822330000|2024-10-25 02:12:10|365.91|364.21|365.93|364.23|365.96|364.26|365.91|364.21|11
1729822340000|2024-10-25 02:12:20|365.91|364.21|365.9|364.2|365.91|364.21|365.77|364.07|13
1729822350000|2024-10-25 02:12:30|365.91|364.21|365.95|364.25|365.95|364.25|365.87|364.17|12
1729822360000|2024-10-25 02:12:40|365.94|364.24|366.14|364.44|366.14|364.44|365.92|364.22|9
1729822370000|2024-10-25 02:12:50|366.15|364.45|366.16|364.46|366.17|364.47|366.03|364.33|12
1729822380000|2024-10-25 02:13:00|366.15|364.45|366.14|364.44|366.2|364.5|366.14|364.44|12
1729822390000|2024-10-25 02:13:10|366.16|364.46|366.35|364.65|366.42|364.72|366.16|364.46|13
1729822400000|2024-10-25 02:13:20|366.17|364.47|366|364.3|366.17|364.47|366|364.3|12
1729822410000|2024-10-25 02:13:30|365.99|364.29|365.74|364.04|365.99|364.29|365.73|364.03|14
1729822420000|2024-10-25 02:13:40|365.73|364.03|365.77|364.07|365.78|364.08|365.73|364.03|10
1729822430000|2024-10-25 02:13:50|365.78|364.08|365.76|364.06|365.78|364.08|365.75|364.05|8
1729822440000|2024-10-25 02:14:00|365.78|364.08|365.89|364.19|365.98|364.28|365.7|364|19
1729822450000|2024-10-25 02:14:10|365.87|364.17|365.85|364.15|365.87|364.17|365.77|364.07|16
1729822460000|2024-10-25 02:14:20|365.86|364.16|365.85|364.15|365.86|364.16|365.85|364.15|4
1729822470000|2024-10-25 02:14:30|365.87|364.17|365.92|364.22|365.92|364.22|365.87|364.17|6
1729822480000|2024-10-25 02:14:40|365.93|364.23|365.99|364.29|365.99|364.29|365.93|364.23|7
1729822490000|2024-10-25 02:14:50|365.98|364.28|365.99|364.29|365.99|364.29|365.98|364.28|2
1729822500000|2024-10-25 02:15:00|366|364.3|366.17|364.47|366.18|364.48|366|364.3|11
1729822510000|2024-10-25 02:15:10|366.18|364.48|366.31|364.61|366.33|364.63|366.18|364.48|7
1729822520000|2024-10-25 02:15:20|366.32|364.62|366.32|364.62|366.32|364.62|366.32|364.62|1
1729822530000|2024-10-25 02:15:30|366.3|364.6|366.24|364.54|366.32|364.62|366.24|364.54|7
1729822540000|2024-10-25 02:15:40|366.23|364.53|366.26|364.56|366.29|364.59|366.23|364.53|8
1729822550000|2024-10-25 02:15:50|366.27|364.57|366.29|364.59|366.29|364.59|366.27|364.57|3
1729822560000|2024-10-25 02:16:00|366.3|364.6|366.59|364.89|366.67|364.97|366.3|364.6|14
1729822570000|2024-10-25 02:16:10|366.61|364.91|366.73|365.03|366.73|365.03|366.61|364.91|12
1729822580000|2024-10-25 02:16:20|366.74|365.04|366.76|365.06|366.76|365.06|366.74|365.04|3
1729822590000|2024-10-25 02:16:30|366.77|365.07|366.7|365|366.77|365.07|366.7|365|5
1729822600000|2024-10-25 02:16:40|366.71|365.01|366.64|364.94|366.72|365.02|366.64|364.94|8
1729822610000|2024-10-25 02:16:50|366.63|364.93|366.81|365.11|366.81|365.11|366.63|364.93|15
1729822620000|2024-10-25 02:17:00|366.82|365.12|366.75|365.05|366.82|365.12|366.75|365.05|14
1729822630000|2024-10-25 02:17:10|366.74|365.04|366.86|365.16|366.86|365.16|366.74|365.04|9
1729822640000|2024-10-25 02:17:20|366.87|365.17|366.96|365.26|366.98|365.28|366.87|365.17|17
1729822650000|2024-10-25 02:17:30|366.9|365.2|366.92|365.22|366.93|365.23|366.89|365.19|7
1729822660000|2024-10-25 02:17:40|366.93|365.23|367.06|365.36|367.07|365.37|366.93|365.23|11
1729822670000|2024-10-25 02:17:50|367.07|365.37|367.1|365.4|367.1|365.4|367.07|365.37|4
1729822680000|2024-10-25 02:18:00|367.11|365.41|367.14|365.44|367.14|365.44|367.08|365.38|11
1729822690000|2024-10-25 02:18:10|367.22|365.52|367.22|365.52|367.22|365.52|367.22|365.52|1
1729822700000|2024-10-25 02:18:20|367.14|365.44|367.13|365.43|367.14|365.44|367.13|365.43|2
1729822710000|2024-10-25 02:18:30|367.12|365.42|367.17|365.47|367.17|365.47|367.12|365.42|5
1729822720000|2024-10-25 02:18:40|367.18|365.48|367.18|365.48|367.19|365.49|367.18|365.48|3
1729822730000|2024-10-25 02:18:50|367.19|365.49|367.24|365.54|367.24|365.54|367.19|365.49|6
1729822740000|2024-10-25 02:19:00|367.25|365.55|367.26|365.56|367.28|365.58|367.25|365.55|11
1729822750000|2024-10-25 02:19:10|367.27|365.57|367.21|365.51|367.28|365.58|367.21|365.51|3
1729822760000|2024-10-25 02:19:20|367.25|365.55|367.23|365.53|367.25|365.55|367.19|365.49|10
1729822770000|2024-10-25 02:19:30|367.24|365.54|367.24|365.54|367.26|365.56|367.23|365.53|5
1729822780000|2024-10-25 02:19:40|367.25|365.55|367.21|365.51|367.25|365.55|367.17|365.47|9
1729822790000|2024-10-25 02:19:50|367.22|365.52|367.49|365.79|367.5|365.8|367.22|365.52|17
1729822800000|2024-10-25 02:20:00|367.5|365.8|367.74|366.04|367.79|366.09|367.5|365.8|19
1729822810000|2024-10-25 02:20:10|367.7|366|366.68|364.98|367.8|366.1|366.68|364.98|30
1729822820000|2024-10-25 02:20:20|366.65|364.95|366.21|364.51|366.65|364.95|366.21|364.51|21
1729822830000|2024-10-25 02:20:30|366.2|364.5|365.93|364.23|366.2|364.5|365.93|364.23|12
1729822840000|2024-10-25 02:20:40|365.94|364.24|365.88|364.18|365.96|364.26|365.8|364.1|22
1729822850000|2024-10-25 02:20:50|365.87|364.17|365.82|364.12|365.87|364.17|365.82|364.12|8
1729822860000|2024-10-25 02:21:00|365.8|364.1|365.41|363.71|365.8|364.1|365.33|363.63|25
1729822870000|2024-10-25 02:21:10|365.4|363.7|366.14|364.44|366.18|364.48|365.4|363.7|31
1729822880000|2024-10-25 02:21:20|366.15|364.45|365.53|363.83|366.24|364.54|365.51|363.81|33
1729822890000|2024-10-25 02:21:30|365.51|363.81|366.17|364.47|366.17|364.47|365.48|363.78|24
1729822900000|2024-10-25 02:21:40|366.18|364.48|366.21|364.51|366.74|365.04|366.14|364.44|31
1729822910000|2024-10-25 02:21:50|366.06|364.36|365.87|364.17|366.29|364.59|365.87|364.17|32
1729822920000|2024-10-25 02:22:00|365.89|364.19|365.77|364.07|365.9|364.2|365.45|363.75|37
1729822930000|2024-10-25 02:22:10|365.79|364.09|365.79|364.09|366.27|364.57|365.74|364.04|27
1729822940000|2024-10-25 02:22:20|365.72|364.02|365.37|363.67|365.72|364.02|365.16|363.46|33
1729822950000|2024-10-25 02:22:30|365.4|363.7|365.52|363.82|365.74|364.04|365.23|363.53|35
1729822960000|2024-10-25 02:22:40|365.54|363.84|365.27|363.57|365.65|363.95|365.17|363.47|31
1729822970000|2024-10-25 02:22:50|365.29|363.59|365.18|363.48|365.6|363.9|365.15|363.45|32
1729822980000|2024-10-25 02:23:00|365.17|363.47|365.34|363.64|365.35|363.65|365.03|363.33|24
1729822990000|2024-10-25 02:23:10|365.33|363.63|365.24|363.54|365.48|363.78|365.24|363.54|21
1729823000000|2024-10-25 02:23:20|365.28|363.58|365.12|363.42|365.29|363.59|365.07|363.37|16
1729823010000|2024-10-25 02:23:30|365.11|363.41|365.35|363.65|365.41|363.71|365.11|363.41|24
1729823020000|2024-10-25 02:23:40|365.3|363.6|365.06|363.36|365.42|363.72|365.06|363.36|26
1729823030000|2024-10-25 02:23:50|365.05|363.35|364.82|363.12|365.05|363.35|364.82|363.12|4
1729823040000|2024-10-25 02:24:00|364.78|363.08|364.82|363.12|364.82|363.12|364.76|363.06|13
1729823050000|2024-10-25 02:24:10|364.83|363.13|364.88|363.18|364.94|363.24|364.82|363.12|15
1729823060000|2024-10-25 02:24:20|364.82|363.12|364.67|362.97|364.84|363.14|364.67|362.97|9
1729823070000|2024-10-25 02:24:30|364.62|362.92|364.66|362.96|364.67|362.97|364.61|362.91|16
1729823080000|2024-10-25 02:24:40|364.67|362.97|364.58|362.88|364.67|362.97|364.47|362.77|8
1729823090000|2024-10-25 02:24:50|364.55|362.85|364.4|362.7|364.56|362.86|364.39|362.69|14
1729823100000|2024-10-25 02:25:00|364.48|362.78|364.56|362.86|364.63|362.93|364.48|362.78|20
1729823110000|2024-10-25 02:25:10|364.55|362.85|364.59|362.89|364.68|362.98|364.55|362.85|18
1729823120000|2024-10-25 02:25:20|364.61|362.91|364.76|363.06|364.76|363.06|364.61|362.91|13
1729823130000|2024-10-25 02:25:30|364.85|363.15|364.87|363.17|364.87|363.17|364.75|363.05|19
1729823140000|2024-10-25 02:25:40|364.88|363.18|364.94|363.24|364.94|363.24|364.87|363.17|11
1729823150000|2024-10-25 02:25:50|364.95|363.25|364.85|363.15|365|363.3|364.82|363.12|14
1729823160000|2024-10-25 02:26:00|364.86|363.16|364.91|363.21|364.91|363.21|364.83|363.13|13
1729823170000|2024-10-25 02:26:10|364.81|363.11|364.71|363.01|364.84|363.14|364.65|362.95|13
1729823180000|2024-10-25 02:26:20|364.7|363|364.74|363.04|364.78|363.08|364.64|362.94|23
1729823190000|2024-10-25 02:26:30|364.73|363.03|364.74|363.04|364.78|363.08|364.73|363.03|12
1729823200000|2024-10-25 02:26:40|364.75|363.05|364.88|363.18|364.88|363.18|364.74|363.04|18
1729823210000|2024-10-25 02:26:50|364.89|363.19|364.95|363.25|364.95|363.25|364.89|363.19|9
1729823220000|2024-10-25 02:27:00|364.96|363.26|364.98|363.28|365|363.3|364.95|363.25|9
1729823230000|2024-10-25 02:27:10|364.99|363.29|365.04|363.34|365.04|363.34|364.99|363.29|6
1729823240000|2024-10-25 02:27:20|365.03|363.33|365.05|363.35|365.05|363.35|364.99|363.29|9
1729823250000|2024-10-25 02:27:30|365.06|363.36|364.97|363.27|365.08|363.38|364.96|363.26|5
1729823260000|2024-10-25 02:27:40|364.98|363.28|364.98|363.28|365.03|363.33|364.97|363.27|8
1729823270000|2024-10-25 02:27:50|364.99|363.29|365.02|363.32|365.02|363.32|364.99|363.29|7
1729823280000|2024-10-25 02:28:00|365.03|363.33|365.06|363.36|365.06|363.36|365.01|363.31|9
1729823290000|2024-10-25 02:28:10|365.07|363.37|365.07|363.37|365.07|363.37|365.07|363.37|1
1729823300000|2024-10-25 02:28:20|364.93|363.23|364.89|363.19|364.93|363.23|364.81|363.11|11
1729823310000|2024-10-25 02:28:30|364.9|363.2|364.94|363.24|365|363.3|364.9|363.2|19
1729823320000|2024-10-25 02:28:40|364.95|363.25|364.96|363.26|364.97|363.27|364.95|363.25|4
1729823330000|2024-10-25 02:28:50|364.89|363.19|364.91|363.21|364.92|363.22|364.89|363.19|11
1729823340000|2024-10-25 02:29:00|364.92|363.22|364.95|363.25|364.95|363.25|364.92|363.22|4
1729823350000|2024-10-25 02:29:10|364.96|363.26|364.99|363.29|364.99|363.29|364.96|363.26|4
1729823360000|2024-10-25 02:29:20|365|363.3|365.02|363.32|365.02|363.32|365|363.3|3
1729823370000|2024-10-25 02:29:30|365.03|363.33|365.04|363.34|365.04|363.34|365.03|363.33|4
1729823380000|2024-10-25 02:29:40|365.05|363.35|365.06|363.36|365.06|363.36|365.05|363.35|2
1729823390000|2024-10-25 02:29:50|365.07|363.37|365.07|363.37|365.07|363.37|365.07|363.37|1
1729823400000|2024-10-25 02:30:00|365.08|363.38|365.01|363.31|365.08|363.38|365.01|363.31|3
1729823410000|2024-10-25 02:30:10|365.02|363.32|365.02|363.32|365.02|363.32|365.02|363.32|1
1729823420000|2024-10-25 02:30:20|364.92|363.22|364.92|363.22|364.93|363.23|364.92|363.22|3
1729823430000|2024-10-25 02:30:30|364.93|363.23|364.93|363.23|364.93|363.23|364.93|363.23|1
1729823440000|2024-10-25 02:30:40|364.92|363.22|364.94|363.24|364.94|363.24|364.92|363.22|3
1729823450000|2024-10-25 02:30:50|364.95|363.25|365.03|363.33|365.04|363.34|364.95|363.25|20
1729823460000|2024-10-25 02:31:00|365.04|363.34|364.94|363.24|365.08|363.38|364.94|363.24|9
1729823470000|2024-10-25 02:31:10|364.99|363.29|364.9|363.2|364.99|363.29|364.9|363.2|3
1729823480000|2024-10-25 02:31:20|364.91|363.21|364.85|363.15|364.91|363.21|364.85|363.15|2
1729823490000|2024-10-25 02:31:30|364.84|363.14|364.81|363.11|364.84|363.14|364.81|363.11|6
1729823500000|2024-10-25 02:31:40|364.82|363.12|364.74|363.04|364.85|363.15|364.74|363.04|9
1729823510000|2024-10-25 02:31:50|364.73|363.03|364.76|363.06|364.81|363.11|364.71|363.01|13
1729823520000|2024-10-25 02:32:00|364.77|363.07|364.79|363.09|364.82|363.12|364.73|363.03|15
1729823530000|2024-10-25 02:32:10|364.78|363.08|364.92|363.22|364.92|363.22|364.78|363.08|16
1729823540000|2024-10-25 02:32:20|364.93|363.23|364.92|363.22|364.93|363.23|364.88|363.18|10
1729823550000|2024-10-25 02:32:30|364.93|363.23|364.94|363.24|364.94|363.24|364.93|363.23|2
1729823560000|2024-10-25 02:32:40|364.95|363.25|364.95|363.25|364.95|363.25|364.95|363.25|1
1729823570000|2024-10-25 02:32:50|364.92|363.22|364.89|363.19|364.92|363.22|364.87|363.17|4
1729823580000|2024-10-25 02:33:00|364.9|363.2|364.93|363.23|364.93|363.23|364.9|363.2|4
1729823590000|2024-10-25 02:33:10|364.92|363.22|364.92|363.22|364.92|363.22|364.92|363.22|1
1729823600000|2024-10-25 02:33:20|364.9|363.2|364.96|363.26|364.96|363.26|364.85|363.15|16
1729823610000|2024-10-25 02:33:30|364.97|363.27|365.18|363.48|365.18|363.48|364.97|363.27|8
1729823620000|2024-10-25 02:33:40|365.19|363.49|365.25|363.55|365.39|363.69|365.19|363.49|17
1729823630000|2024-10-25 02:33:50|365.27|363.57|365.27|363.57|365.29|363.59|365.15|363.45|15
1729823640000|2024-10-25 02:34:00|365.23|363.53|365.21|363.51|365.24|363.54|365.19|363.49|8
1729823650000|2024-10-25 02:34:10|365.16|363.46|365.02|363.32|365.2|363.5|365.02|363.32|9
1729823660000|2024-10-25 02:34:20|365.03|363.33|364.77|363.07|365.03|363.33|364.77|363.07|18
1729823670000|2024-10-25 02:34:30|364.76|363.06|364.76|363.06|364.76|363.06|364.73|363.03|7
1729823680000|2024-10-25 02:34:40|364.75|363.05|364.71|363.01|364.75|363.05|364.67|362.97|7
1729823690000|2024-10-25 02:34:50|364.7|363|364.79|363.09|364.91|363.21|364.68|362.98|13
1729823700000|2024-10-25 02:35:00|364.78|363.08|364.81|363.11|364.82|363.12|364.77|363.07|10
1729823710000|2024-10-25 02:35:10|364.82|363.12|364.85|363.15|364.85|363.15|364.82|363.12|14
1729823720000|2024-10-25 02:35:20|364.84|363.14|364.61|362.91|364.84|363.14|364.61|362.91|11
1729823730000|2024-10-25 02:35:30|364.58|362.88|364.62|362.92|364.7|363|364.57|362.87|12
1729823740000|2024-10-25 02:35:40|364.61|362.91|364.61|362.91|364.62|362.92|364.57|362.87|6
1729823750000|2024-10-25 02:35:50|364.57|362.87|364.58|362.88|364.58|362.88|364.54|362.84|8
1729823760000|2024-10-25 02:36:00|364.57|362.87|364.43|362.73|364.57|362.87|364.43|362.73|15
1729823770000|2024-10-25 02:36:10|364.48|362.78|364.44|362.74|364.49|362.79|364.44|362.74|5
1729823780000|2024-10-25 02:36:20|364.43|362.73|364.39|362.69|364.43|362.73|364.38|362.68|5
1729823790000|2024-10-25 02:36:30|364.42|362.72|364.42|362.72|364.42|362.72|364.42|362.72|1
1729823800000|2024-10-25 02:36:40|364.41|362.71|364.36|362.66|364.41|362.71|364.36|362.66|4
1729823810000|2024-10-25 02:36:50|364.35|362.65|364.48|362.78|364.48|362.78|364.35|362.65|19
1729823820000|2024-10-25 02:37:00|364.47|362.77|364.39|362.69|364.48|362.78|364.39|362.69|7
1729823830000|2024-10-25 02:37:10|364.36|362.66|364.42|362.72|364.43|362.73|364.36|362.66|6
1729823840000|2024-10-25 02:37:20|364.43|362.73|364.31|362.61|364.43|362.73|364.26|362.56|14
1729823850000|2024-10-25 02:37:30|364.36|362.66|364.29|362.59|364.42|362.72|364.29|362.59|13
1729823860000|2024-10-25 02:37:40|364.23|362.53|364.2|362.5|364.23|362.53|364.15|362.45|15
1729823870000|2024-10-25 02:37:50|364.21|362.51|364.15|362.45|364.23|362.53|364.15|362.45|8
1729823880000|2024-10-25 02:38:00|364.14|362.44|364.08|362.38|364.14|362.44|364.04|362.34|8
1729823890000|2024-10-25 02:38:10|364.09|362.39|364.06|362.36|364.09|362.39|364.06|362.36|7
1729823900000|2024-10-25 02:38:20|364.05|362.35|363.8|362.1|364.05|362.35|363.8|362.1|15
1729823910000|2024-10-25 02:38:30|363.79|362.09|363.75|362.05|363.82|362.12|363.75|362.05|8
1729823920000|2024-10-25 02:38:40|363.76|362.06|363.81|362.11|363.97|362.27|363.76|362.06|16
1729823930000|2024-10-25 02:38:50|363.78|362.08|363.76|362.06|363.78|362.08|363.73|362.03|9
1729823940000|2024-10-25 02:39:00|363.77|362.07|363.52|361.82|363.77|362.07|363.45|361.75|15
1729823950000|2024-10-25 02:39:10|363.5|361.8|363.51|361.81|363.51|361.81|363.5|361.8|2
1729823990000|2024-10-25 02:39:50|363.63|361.93|363.67|361.97|363.68|361.98|363.63|361.93|9
1729824000000|2024-10-25 02:40:00|363.71|362.01|363.8|362.1|363.8|362.1|363.65|361.95|20
1729824010000|2024-10-25 02:40:10|363.79|362.09|363.51|361.81|363.79|362.09|363.5|361.8|15
1729824020000|2024-10-25 02:40:20|363.5|361.8|363.62|361.92|363.75|362.05|363.49|361.79|22
1729824030000|2024-10-25 02:40:30|363.66|361.96|363.73|362.03|363.78|362.08|363.59|361.89|26
1729824040000|2024-10-25 02:40:40|363.68|361.98|363.94|362.24|363.94|362.24|363.62|361.92|24
1729824050000|2024-10-25 02:40:50|363.93|362.23|364.1|362.4|364.1|362.4|363.85|362.15|22
1729824060000|2024-10-25 02:41:00|364.11|362.41|364.17|362.47|364.23|362.53|363.89|362.19|21
1729824070000|2024-10-25 02:41:10|364.16|362.46|364.48|362.78|364.48|362.78|364.1|362.4|27
1729824080000|2024-10-25 02:41:20|364.49|362.79|364.95|363.25|364.95|363.25|364.38|362.68|22
1729824090000|2024-10-25 02:41:30|364.94|363.24|365.35|363.65|365.37|363.67|364.89|363.19|27
1729824100000|2024-10-25 02:41:40|365.36|363.66|364.86|363.16|365.36|363.66|364.84|363.14|23
1729824110000|2024-10-25 02:41:50|364.8|363.1|364.59|362.89|364.84|363.14|364.59|362.89|30
1729824120000|2024-10-25 02:42:00|364.53|362.83|364.48|362.78|364.63|362.93|364.48|362.78|25
1729824130000|2024-10-25 02:42:10|364.43|362.73|363.96|362.26|364.43|362.73|363.93|362.23|32
1729824140000|2024-10-25 02:42:20|363.95|362.25|363.75|362.05|363.98|362.28|363.75|362.05|25
1729824150000|2024-10-25 02:42:30|363.74|362.04|363.88|362.18|363.88|362.18|363.62|361.92|26
1729824160000|2024-10-25 02:42:40|364.13|362.43|364.67|362.97|364.97|363.27|364.13|362.43|33
1729824170000|2024-10-25 02:42:50|364.61|362.91|364.41|362.71|364.81|363.11|364.38|362.68|32
1729824180000|2024-10-25 02:43:00|364.42|362.72|364.59|362.89|364.72|363.02|364.37|362.67|25
1729824190000|2024-10-25 02:43:10|364.57|362.87|364.41|362.71|364.57|362.87|364.41|362.71|27
1729824200000|2024-10-25 02:43:20|364.47|362.77|364.34|362.64|364.52|362.82|364.3|362.6|20
1729824210000|2024-10-25 02:43:30|364.29|362.59|364.21|362.51|364.69|362.99|364.21|362.51|32
1729824220000|2024-10-25 02:43:40|364.23|362.53|363.51|361.81|364.24|362.54|363.51|361.81|28
1729824230000|2024-10-25 02:43:50|363.49|361.79|363.73|362.03|363.74|362.04|363.49|361.79|21
1729824240000|2024-10-25 02:44:00|363.75|362.05|363.92|362.22|364.06|362.36|363.75|362.05|26
1729824250000|2024-10-25 02:44:10|363.88|362.18|363.76|362.06|363.88|362.18|363.73|362.03|23
1729824260000|2024-10-25 02:44:20|363.75|362.05|363.56|361.86|363.75|362.05|363.56|361.86|26
1729824270000|2024-10-25 02:44:30|363.57|361.87|363.62|361.92|363.66|361.96|363.52|361.82|22
1729824280000|2024-10-25 02:44:40|363.61|361.91|363.56|361.86|363.62|361.92|363.47|361.77|25
1729824290000|2024-10-25 02:44:50|363.55|361.85|363.68|361.98|363.68|361.98|363.55|361.85|16
1729824300000|2024-10-25 02:45:00|363.69|361.99|364.18|362.48|364.19|362.49|363.68|361.98|24
1729824310000|2024-10-25 02:45:10|364.2|362.5|364.48|362.78|364.48|362.78|364.2|362.5|21
1729824320000|2024-10-25 02:45:20|364.54|362.84|364.52|362.82|364.54|362.84|364.51|362.81|14
1729824330000|2024-10-25 02:45:30|364.53|362.83|364.51|362.81|364.56|362.86|364.49|362.79|11
1729824340000|2024-10-25 02:45:40|364.52|362.82|364.55|362.85|364.56|362.86|364.51|362.81|14
1729824350000|2024-10-25 02:45:50|364.56|362.86|364.52|362.82|364.57|362.87|364.51|362.81|15
1729824360000|2024-10-25 02:46:00|364.51|362.81|364.59|362.89|364.59|362.89|364.51|362.81|8
1729824370000|2024-10-25 02:46:10|364.57|362.87|364.62|362.92|364.64|362.94|364.57|362.87|5
1729824380000|2024-10-25 02:46:20|364.64|362.94|364.7|363|364.72|363.02|364.64|362.94|16
1729824390000|2024-10-25 02:46:30|364.71|363.01|364.62|362.92|364.74|363.04|364.59|362.89|22
1729824400000|2024-10-25 02:46:40|364.64|362.94|364.79|363.09|364.79|363.09|364.64|362.94|9
1729824410000|2024-10-25 02:46:50|364.8|363.1|364.79|363.09|364.81|363.11|364.76|363.06|20
1729824420000|2024-10-25 02:47:00|364.83|363.13|364.85|363.15|364.85|363.15|364.79|363.09|17
1729824430000|2024-10-25 02:47:10|364.84|363.14|364.8|363.1|364.85|363.15|364.78|363.08|15
1729824440000|2024-10-25 02:47:20|364.81|363.11|364.91|363.21|364.92|363.22|364.81|363.11|13
1729824450000|2024-10-25 02:47:30|364.9|363.2|364.79|363.09|364.92|363.22|364.77|363.07|15
1729824460000|2024-10-25 02:47:40|364.8|363.1|364.81|363.11|364.84|363.14|364.8|363.1|11
1729824470000|2024-10-25 02:47:50|364.83|363.13|364.82|363.12|364.83|363.13|364.81|363.11|4
1729824480000|2024-10-25 02:48:00|364.79|363.09|364.81|363.11|364.81|363.11|364.77|363.07|11
1729824490000|2024-10-25 02:48:10|364.8|363.1|364.87|363.17|364.94|363.24|364.8|363.1|12
1729824500000|2024-10-25 02:48:20|364.85|363.15|364.92|363.22|364.94|363.24|364.85|363.15|17
1729824510000|2024-10-25 02:48:30|364.91|363.21|364.94|363.24|364.94|363.24|364.82|363.12|16
1729824520000|2024-10-25 02:48:40|364.93|363.23|365.02|363.32|365.04|363.34|364.93|363.23|13
1729824530000|2024-10-25 02:48:50|365.03|363.33|365.04|363.34|365.04|363.34|365.02|363.32|8
1729824540000|2024-10-25 02:49:00|365.03|363.33|365.13|363.43|365.13|363.43|365.03|363.33|17
1729824550000|2024-10-25 02:49:10|365.17|363.47|365.07|363.37|365.17|363.47|365.06|363.36|13
1729824560000|2024-10-25 02:49:20|365.08|363.38|365.08|363.38|365.09|363.39|365.08|363.38|3
1729824570000|2024-10-25 02:49:30|365.09|363.39|365.1|363.4|365.1|363.4|365.09|363.39|2
1729824580000|2024-10-25 02:49:40|365.14|363.44|365.09|363.39|365.14|363.44|365.07|363.37|9
1729824590000|2024-10-25 02:49:50|365.06|363.36|365.18|363.48|365.18|363.48|365.05|363.35|11
1729824600000|2024-10-25 02:50:00|365.17|363.47|365.17|363.47|365.17|363.47|365.16|363.46|3
1729824610000|2024-10-25 02:50:10|365.16|363.46|365.12|363.42|365.16|363.46|365.06|363.36|12
1729824620000|2024-10-25 02:50:20|365.13|363.43|365.19|363.49|365.2|363.5|365.12|363.42|13
1729824630000|2024-10-25 02:50:30|365.2|363.5|365.19|363.49|365.22|363.52|365.19|363.49|7
1729824640000|2024-10-25 02:50:40|365.21|363.51|365.39|363.69|365.44|363.74|365.21|363.51|11
1729824650000|2024-10-25 02:50:50|365.38|363.68|365.38|363.68|365.42|363.72|365.38|363.68|12
1729824660000|2024-10-25 02:51:00|365.39|363.69|365.39|363.69|365.47|363.77|365.39|363.69|7
1729824670000|2024-10-25 02:51:10|365.37|363.67|365.4|363.7|365.45|363.75|365.37|363.67|13
1729824680000|2024-10-25 02:51:20|365.42|363.72|365.45|363.75|365.46|363.76|365.42|363.72|3
1729824690000|2024-10-25 02:51:30|365.44|363.74|365.35|363.65|365.44|363.74|365.35|363.65|6
1729824700000|2024-10-25 02:51:40|365.36|363.66|365.38|363.68|365.39|363.69|365.36|363.66|7
1729824710000|2024-10-25 02:51:50|365.36|363.66|365.38|363.68|365.39|363.69|365.36|363.66|8
1729824720000|2024-10-25 02:52:00|365.37|363.67|365.2|363.5|365.39|363.69|365.17|363.47|9
1729824730000|2024-10-25 02:52:10|365.19|363.49|365.2|363.5|365.24|363.54|365.12|363.42|16
1729824740000|2024-10-25 02:52:20|365.21|363.51|365.19|363.49|365.21|363.51|365.19|363.49|11
1729824750000|2024-10-25 02:52:30|365.18|363.48|365.25|363.55|365.26|363.56|365.18|363.48|8
1729824760000|2024-10-25 02:52:40|365.26|363.56|365.29|363.59|365.29|363.59|365.25|363.55|6
1729824770000|2024-10-25 02:52:50|365.28|363.58|365.25|363.55|365.31|363.61|365.25|363.55|9
1729824780000|2024-10-25 02:53:00|365.24|363.54|365.33|363.63|365.33|363.63|365.17|363.47|17
1729824790000|2024-10-25 02:53:10|365.35|363.65|365.35|363.65|365.35|363.65|365.32|363.62|10
1729824800000|2024-10-25 02:53:20|365.36|363.66|365.39|363.69|365.4|363.7|365.36|363.66|4
1729824810000|2024-10-25 02:53:30|365.4|363.7|365.38|363.68|365.4|363.7|365.38|363.68|5
1729824820000|2024-10-25 02:53:40|365.39|363.69|365.36|363.66|365.41|363.71|365.36|363.66|15
1729824830000|2024-10-25 02:53:50|365.39|363.69|365.38|363.68|365.39|363.69|365.36|363.66|10
1729824840000|2024-10-25 02:54:00|365.37|363.67|365.4|363.7|365.41|363.71|365.37|363.67|13
1729824850000|2024-10-25 02:54:10|365.39|363.69|365.38|363.68|365.39|363.69|365.36|363.66|11
1729824860000|2024-10-25 02:54:20|365.37|363.67|365.35|363.65|365.39|363.69|365.32|363.62|7
1729824870000|2024-10-25 02:54:30|365.34|363.64|365.33|363.63|365.35|363.65|365.33|363.63|4
1729824880000|2024-10-25 02:54:40|365.34|363.64|365.36|363.66|365.37|363.67|365.34|363.64|4
1729824890000|2024-10-25 02:54:50|365.37|363.67|365.4|363.7|365.4|363.7|365.37|363.67|6
1729824900000|2024-10-25 02:55:00|365.41|363.71|365.24|363.54|365.41|363.71|365.22|363.52|9
1729824910000|2024-10-25 02:55:10|365.22|363.52|365.29|363.59|365.3|363.6|365.22|363.52|13
1729824920000|2024-10-25 02:55:20|365.3|363.6|365.54|363.84|365.54|363.84|365.3|363.6|15
1729824930000|2024-10-25 02:55:30|365.53|363.83|365.53|363.83|365.54|363.84|365.53|363.83|3
1729824940000|2024-10-25 02:55:40|365.52|363.82|365.58|363.88|365.58|363.88|365.5|363.8|20
1729824950000|2024-10-25 02:55:50|365.57|363.87|365.58|363.88|365.6|363.9|365.57|363.87|13
1729824960000|2024-10-25 02:56:00|365.57|363.87|365.54|363.84|365.6|363.9|365.54|363.84|10
1729824970000|2024-10-25 02:56:10|365.55|363.85|365.54|363.84|365.55|363.85|365.51|363.81|9
1729824980000|2024-10-25 02:56:20|365.53|363.83|365.51|363.81|365.53|363.83|365.51|363.81|2
1729824990000|2024-10-25 02:56:30|365.48|363.78|365.36|363.66|365.49|363.79|365.36|363.66|9
1729825000000|2024-10-25 02:56:40|365.34|363.64|365.36|363.66|365.36|363.66|365.34|363.64|8
1729825010000|2024-10-25 02:56:50|365.37|363.67|365.38|363.68|365.42|363.72|365.37|363.67|8
1729825020000|2024-10-25 02:57:00|365.4|363.7|365.4|363.7|365.41|363.71|365.38|363.68|18
1729825030000|2024-10-25 02:57:10|365.39|363.69|365.36|363.66|365.39|363.69|365.35|363.65|6
1729825040000|2024-10-25 02:57:20|365.38|363.68|365.38|363.68|365.4|363.7|365.37|363.67|10
1729825050000|2024-10-25 02:57:30|365.39|363.69|365.38|363.68|365.4|363.7|365.36|363.66|15
1729825060000|2024-10-25 02:57:40|365.4|363.7|365.47|363.77|365.47|363.77|365.4|363.7|10
1729825070000|2024-10-25 02:57:50|365.48|363.78|365.49|363.79|365.52|363.82|365.47|363.77|13
1729825080000|2024-10-25 02:58:00|365.46|363.76|365.48|363.78|365.51|363.81|365.43|363.73|7
1729825090000|2024-10-25 02:58:10|365.47|363.77|365.54|363.84|365.57|363.87|365.46|363.76|15
1729825100000|2024-10-25 02:58:20|365.55|363.85|365.58|363.88|365.61|363.91|365.54|363.84|11
1729825110000|2024-10-25 02:58:30|365.57|363.87|365.58|363.88|365.58|363.88|365.56|363.86|3
1729825120000|2024-10-25 02:58:40|365.56|363.86|365.46|363.76|365.56|363.86|365.36|363.66|22
1729825130000|2024-10-25 02:58:50|365.45|363.75|365.46|363.76|365.49|363.79|365.45|363.75|11
1729825140000|2024-10-25 02:59:00|365.45|363.75|365.45|363.75|365.45|363.75|365.45|363.75|1
1729825150000|2024-10-25 02:59:10|365.46|363.76|365.48|363.78|365.48|363.78|365.46|363.76|2
1729825160000|2024-10-25 02:59:20|365.47|363.77|365.47|363.77|365.47|363.77|365.47|363.77|1
1729825170000|2024-10-25 02:59:30|365.48|363.78|365.5|363.8|365.53|363.83|365.47|363.77|10
1729825180000|2024-10-25 02:59:40|365.49|363.79|365.53|363.83|365.53|363.83|365.46|363.76|6
1729825190000|2024-10-25 02:59:50|365.52|363.82|365.51|363.81|365.52|363.82|365.51|363.81|2
1729825200000|2024-10-25 03:00:00|365.52|363.82|365.64|363.94|365.66|363.96|365.52|363.82|10
1729825210000|2024-10-25 03:00:10|365.65|363.95|365.65|363.95|365.67|363.97|365.64|363.94|5
1729825220000|2024-10-25 03:00:20|365.66|363.96|365.72|364.02|365.73|364.03|365.66|363.96|11
1729825230000|2024-10-25 03:00:30|365.73|364.03|365.56|363.86|365.74|364.04|365.56|363.86|6
1729825240000|2024-10-25 03:00:40|365.57|363.87|365.63|363.93|365.67|363.97|365.57|363.87|13
1729825250000|2024-10-25 03:00:50|365.64|363.94|365.69|363.99|365.69|363.99|365.64|363.94|14
1729825260000|2024-10-25 03:01:00|365.68|363.98|365.8|364.1|365.8|364.1|365.68|363.98|16
1729825270000|2024-10-25 03:01:10|365.78|364.08|365.87|364.17|365.91|364.21|365.78|364.08|18
1729825280000|2024-10-25 03:01:20|365.88|364.18|365.81|364.11|365.88|364.18|365.81|364.11|5
1729825290000|2024-10-25 03:01:30|365.82|364.12|365.88|364.18|365.88|364.18|365.82|364.12|9
1729825300000|2024-10-25 03:01:40|365.89|364.19|365.91|364.21|365.92|364.22|365.88|364.18|12
1729825310000|2024-10-25 03:01:50|365.9|364.2|366|364.3|366|364.3|365.84|364.14|11
1729825320000|2024-10-25 03:02:00|366.01|364.31|366.08|364.38|366.09|364.39|366.01|364.31|8
1729825330000|2024-10-25 03:02:10|366.07|364.37|366.07|364.37|366.07|364.37|366.03|364.33|8
1729825340000|2024-10-25 03:02:20|366.08|364.38|366.06|364.36|366.11|364.41|366.06|364.36|8
1729825350000|2024-10-25 03:02:30|366.08|364.38|366.16|364.46|366.2|364.5|366.07|364.37|14
1729825360000|2024-10-25 03:02:40|366.2|364.5|366.24|364.54|366.25|364.55|366.2|364.5|13
1729825370000|2024-10-25 03:02:50|366.25|364.55|366.22|364.52|366.25|364.55|366.21|364.51|7
1729825380000|2024-10-25 03:03:00|366.24|364.54|366.34|364.64|366.34|364.64|366.24|364.54|7
1729825390000|2024-10-25 03:03:10|366.33|364.63|366.38|364.68|366.41|364.71|366.33|364.63|9
1729825400000|2024-10-25 03:03:20|366.39|364.69|366.48|364.78|366.49|364.79|366.39|364.69|8
1729825410000|2024-10-25 03:03:30|366.47|364.77|366.56|364.86|366.59|364.89|366.46|364.76|12
1729825420000|2024-10-25 03:03:40|366.52|364.82|366.54|364.84|366.54|364.84|366.51|364.81|4
1729825430000|2024-10-25 03:03:50|366.56|364.86|366.58|364.88|366.58|364.88|366.51|364.81|8
1729825440000|2024-10-25 03:04:00|366.6|364.9|366.74|365.04|366.74|365.04|366.59|364.89|14
1729825450000|2024-10-25 03:04:10|366.66|364.96|366.64|364.94|366.66|364.96|366.63|364.93|5
1729825460000|2024-10-25 03:04:20|366.66|364.96|366.65|364.95|366.66|364.96|366.65|364.95|2
1729825470000|2024-10-25 03:04:30|366.66|364.96|366.76|365.06|366.79|365.09|366.66|364.96|14
1729825480000|2024-10-25 03:04:40|366.75|365.05|366.73|365.03|366.76|365.06|366.7|365|13
1729825490000|2024-10-25 03:04:50|366.72|365.02|366.64|364.94|366.76|365.06|366.63|364.93|13
1729825500000|2024-10-25 03:05:00|366.65|364.95|366.63|364.93|366.65|364.95|366.62|364.92|6
1729825510000|2024-10-25 03:05:10|366.64|364.94|366.78|365.08|366.78|365.08|366.64|364.94|12
1729825520000|2024-10-25 03:05:20|366.79|365.09|366.51|364.81|366.8|365.1|366.49|364.79|14
1729825530000|2024-10-25 03:05:30|366.52|364.82|366.62|364.92|366.62|364.92|366.52|364.82|9
1729825540000|2024-10-25 03:05:40|366.63|364.93|366.75|365.05|366.75|365.05|366.6|364.9|10
1729825550000|2024-10-25 03:05:50|366.76|365.06|366.77|365.07|366.78|365.08|366.73|365.03|9
1729825560000|2024-10-25 03:06:00|366.76|365.06|366.66|364.96|366.77|365.07|366.66|364.96|12
1729825570000|2024-10-25 03:06:10|366.69|364.99|366.79|365.09|366.8|365.1|366.67|364.97|20
1729825580000|2024-10-25 03:06:20|366.78|365.08|366.45|364.75|366.78|365.08|366.45|364.75|7
1729825590000|2024-10-25 03:06:30|366.46|364.76|366.21|364.51|366.48|364.78|366.16|364.46|22
1729825600000|2024-10-25 03:06:40|366.2|364.5|366.1|364.4|366.3|364.6|366.09|364.39|16
1729825610000|2024-10-25 03:06:50|366.09|364.39|365.93|364.23|366.09|364.39|365.91|364.21|10
1729825620000|2024-10-25 03:07:00|365.92|364.22|365.78|364.08|365.92|364.22|365.78|364.08|9
1729825630000|2024-10-25 03:07:10|365.79|364.09|365.87|364.17|365.87|364.17|365.78|364.08|9
1729825640000|2024-10-25 03:07:20|365.88|364.18|365.92|364.22|365.92|364.22|365.88|364.18|7
1729825650000|2024-10-25 03:07:30|365.91|364.21|365.91|364.21|365.95|364.25|365.9|364.2|15
1729825660000|2024-10-25 03:07:40|365.92|364.22|365.96|364.26|365.96|364.26|365.92|364.22|6
1729825670000|2024-10-25 03:07:50|365.97|364.27|366.04|364.34|366.04|364.34|365.97|364.27|4
1729825680000|2024-10-25 03:08:00|366.07|364.37|366.05|364.35|366.09|364.39|366.02|364.32|13
1729825690000|2024-10-25 03:08:10|366.07|364.37|366.1|364.4|366.11|364.41|366.07|364.37|6
1729825700000|2024-10-25 03:08:20|366.11|364.41|366.14|364.44|366.14|364.44|366.1|364.4|4
1729825710000|2024-10-25 03:08:30|366.15|364.45|366.19|364.49|366.23|364.53|366.13|364.43|11
1729825720000|2024-10-25 03:08:40|366.2|364.5|366.19|364.49|366.21|364.51|366.19|364.49|8
1729825730000|2024-10-25 03:08:50|366.18|364.48|366.14|364.44|366.18|364.48|366.14|364.44|3
1729825740000|2024-10-25 03:09:00|366.15|364.45|366.2|364.5|366.21|364.51|366.14|364.44|10
1729825750000|2024-10-25 03:09:10|366.19|364.49|366.2|364.5|366.22|364.52|366.19|364.49|18
1729825760000|2024-10-25 03:09:20|366.19|364.49|366.21|364.51|366.22|364.52|366.19|364.49|9
1729825770000|2024-10-25 03:09:30|366.23|364.53|366.15|364.45|366.23|364.53|366.15|364.45|6
1729825780000|2024-10-25 03:09:40|366.16|364.46|366.13|364.43|366.17|364.47|366.13|364.43|7
1729825790000|2024-10-25 03:09:50|366.14|364.44|366.09|364.39|366.16|364.46|366.08|364.38|8
1729825800000|2024-10-25 03:10:00|366.11|364.41|366.21|364.51|366.22|364.52|366.09|364.39|14
1729825810000|2024-10-25 03:10:10|366.22|364.52|366.26|364.56|366.31|364.61|366.22|364.52|12
1729825820000|2024-10-25 03:10:20|366.27|364.57|366.38|364.68|366.38|364.68|366.27|364.57|13
1729825830000|2024-10-25 03:10:30|366.39|364.69|366.47|364.77|366.47|364.77|366.39|364.69|13
1729825840000|2024-10-25 03:10:40|366.49|364.79|366.56|364.86|366.57|364.87|366.46|364.76|12
1729825850000|2024-10-25 03:10:50|366.51|364.81|366.43|364.73|366.51|364.81|366.43|364.73|8
1729825860000|2024-10-25 03:11:00|366.42|364.72|366.33|364.63|366.42|364.72|366.31|364.61|5
1729825870000|2024-10-25 03:11:10|366.26|364.56|366.08|364.38|366.26|364.56|366.08|364.38|10
1729825880000|2024-10-25 03:11:20|366.09|364.39|366.13|364.43|366.14|364.44|366.09|364.39|18
1729825890000|2024-10-25 03:11:30|366.15|364.45|366.17|364.47|366.18|364.48|366.14|364.44|15
1729825900000|2024-10-25 03:11:40|366.16|364.46|366.14|364.44|366.17|364.47|366.13|364.43|5
1729825910000|2024-10-25 03:11:50|366.15|364.45|366.34|364.64|366.34|364.64|366.14|364.44|17
1729825920000|2024-10-25 03:12:00|366.36|364.66|366.31|364.61|366.36|364.66|366.31|364.61|10
1729825930000|2024-10-25 03:12:10|366.23|364.53|366.17|364.47|366.24|364.54|366.15|364.45|8
1729825940000|2024-10-25 03:12:20|366.13|364.43|366.16|364.46|366.17|364.47|366.13|364.43|8
1729825950000|2024-10-25 03:12:30|366.14|364.44|366.17|364.47|366.17|364.47|366.14|364.44|6
1729825960000|2024-10-25 03:12:40|366.16|364.46|366.17|364.47|366.18|364.48|366.15|364.45|8
1729825970000|2024-10-25 03:12:50|366.18|364.48|366.22|364.52|366.22|364.52|366.18|364.48|7
1729825980000|2024-10-25 03:13:00|366.23|364.53|366.16|364.46|366.24|364.54|366.16|364.46|8
1729825990000|2024-10-25 03:13:10|366.15|364.45|366.15|364.45|366.16|364.46|366.13|364.43|6
1729826000000|2024-10-25 03:13:20|366.2|364.5|366.19|364.49|366.2|364.5|366.16|364.46|8
1729826010000|2024-10-25 03:13:30|366.2|364.5|366.2|364.5|366.2|364.5|366.18|364.48|3
1729826020000|2024-10-25 03:13:40|366.21|364.51|366.21|364.51|366.22|364.52|366.17|364.47|16
1729826030000|2024-10-25 03:13:50|366.26|364.56|366.36|364.66|366.37|364.67|366.23|364.53|16
1729826040000|2024-10-25 03:14:00|366.33|364.63|366.36|364.66|366.43|364.73|366.33|364.63|17
1729826050000|2024-10-25 03:14:10|366.35|364.65|366.35|364.65|366.38|364.68|366.32|364.62|9
1729826060000|2024-10-25 03:14:20|366.34|364.64|366.36|364.66|366.36|364.66|366.34|364.64|3
1729826080000|2024-10-25 03:14:40|366.29|364.59|366.35|364.65|366.35|364.65|366.26|364.56|8
1729826090000|2024-10-25 03:14:50|366.36|364.66|366.26|364.56|366.36|364.66|366.25|364.55|12
1729826100000|2024-10-25 03:15:00|366.27|364.57|366.26|364.56|366.28|364.58|366.25|364.55|10
1729826110000|2024-10-25 03:15:10|366.25|364.55|366.27|364.57|366.27|364.57|366.25|364.55|2
1729826130000|2024-10-25 03:15:30|366.26|364.56|366.25|364.55|366.26|364.56|366.2|364.5|10
1729826140000|2024-10-25 03:15:40|366.26|364.56|366.29|364.59|366.35|364.65|366.26|364.56|15
1729826150000|2024-10-25 03:15:50|366.28|364.58|366.27|364.57|366.28|364.58|366.26|364.56|5
1729826160000|2024-10-25 03:16:00|366.26|364.56|366.27|364.57|366.37|364.67|366.26|364.56|13
1729826170000|2024-10-25 03:16:10|366.28|364.58|366.06|364.36|366.29|364.59|366.06|364.36|16
1729826180000|2024-10-25 03:16:20|366.09|364.39|366.07|364.37|366.09|364.39|366.06|364.36|4
1729826190000|2024-10-25 03:16:30|366.06|364.36|366|364.3|366.07|364.37|366|364.3|11
1729826200000|2024-10-25 03:16:40|365.99|364.29|365.87|364.17|365.99|364.29|365.86|364.16|9
1729826210000|2024-10-25 03:16:50|365.86|364.16|365.88|364.18|365.9|364.2|365.86|364.16|8
1729826220000|2024-10-25 03:17:00|365.89|364.19|365.86|364.16|365.89|364.19|365.85|364.15|15
1729826230000|2024-10-25 03:17:10|365.88|364.18|365.89|364.19|365.9|364.2|365.88|364.18|8
1729826240000|2024-10-25 03:17:20|365.9|364.2|365.92|364.22|365.94|364.24|365.9|364.2|4
1729826250000|2024-10-25 03:17:30|365.91|364.21|365.94|364.24|365.95|364.25|365.91|364.21|7
1729826260000|2024-10-25 03:17:40|365.93|364.23|365.89|364.19|365.93|364.23|365.89|364.19|8
1729826270000|2024-10-25 03:17:50|365.9|364.2|365.92|364.22|365.92|364.22|365.9|364.2|3
1729826280000|2024-10-25 03:18:00|365.93|364.23|366.07|364.37|366.07|364.37|365.93|364.23|5
1729826290000|2024-10-25 03:18:10|366.05|364.35|366.18|364.48|366.18|364.48|366.05|364.35|17
1729826300000|2024-10-25 03:18:20|366.17|364.47|366.14|364.44|366.17|364.47|366.1|364.4|12
1729826310000|2024-10-25 03:18:30|366.13|364.43|366.15|364.45|366.17|364.47|366.13|364.43|6
1729826320000|2024-10-25 03:18:40|366.14|364.44|366.14|364.44|366.14|364.44|366.08|364.38|9
1729826330000|2024-10-25 03:18:50|366.15|364.45|366.12|364.42|366.15|364.45|366.12|364.42|3
1729826340000|2024-10-25 03:19:00|366.11|364.41|365.97|364.27|366.11|364.41|365.95|364.25|11
1729826350000|2024-10-25 03:19:10|365.99|364.29|365.94|364.24|365.99|364.29|365.94|364.24|4
1729826360000|2024-10-25 03:19:20|365.95|364.25|365.97|364.27|365.97|364.27|365.95|364.25|2
1729826370000|2024-10-25 03:19:30|365.98|364.28|366.05|364.35|366.06|364.36|365.98|364.28|11
1729826380000|2024-10-25 03:19:40|366.06|364.36|366.06|364.36|366.08|364.38|366.06|364.36|3
1729826390000|2024-10-25 03:19:50|366.07|364.37|366.07|364.37|366.08|364.38|366.06|364.36|5
1729826400000|2024-10-25 03:20:00|366.06|364.36|366.07|364.37|366.07|364.37|366.06|364.36|8
1729826410000|2024-10-25 03:20:10|366.06|364.36|366.09|364.39|366.09|364.39|366.06|364.36|5
1729826420000|2024-10-25 03:20:20|366.08|364.38|366.01|364.31|366.08|364.38|366|364.3|6
1729826430000|2024-10-25 03:20:30|366|364.3|366.02|364.32|366.02|364.32|366|364.3|3
1729826440000|2024-10-25 03:20:40|366|364.3|365.88|364.18|366|364.3|365.88|364.18|4
1729826450000|2024-10-25 03:20:50|365.87|364.17|365.87|364.17|365.87|364.17|365.87|364.17|1
1729826460000|2024-10-25 03:21:00|365.88|364.18|365.86|364.16|365.88|364.18|365.85|364.15|5
1729826470000|2024-10-25 03:21:10|365.87|364.17|365.89|364.19|365.91|364.21|365.87|364.17|7
1729826480000|2024-10-25 03:21:20|365.9|364.2|365.9|364.2|365.91|364.21|365.89|364.19|9
1729826490000|2024-10-25 03:21:30|365.87|364.17|365.87|364.17|365.88|364.18|365.86|364.16|8
1729826500000|2024-10-25 03:21:40|365.86|364.16|365.59|363.89|365.86|364.16|365.59|363.89|9
1729826510000|2024-10-25 03:21:50|365.58|363.88|365.58|363.88|365.58|363.88|365.58|363.88|1
1729826520000|2024-10-25 03:22:00|365.56|363.86|365.56|363.86|365.56|363.86|365.5|363.8|11
1729826530000|2024-10-25 03:22:10|365.6|363.9|365.58|363.88|365.6|363.9|365.53|363.83|10
1729826540000|2024-10-25 03:22:20|365.6|363.9|365.58|363.88|365.64|363.94|365.56|363.86|10
1729826550000|2024-10-25 03:22:30|365.57|363.87|365.62|363.92|365.62|363.92|365.56|363.86|14
1729826570000|2024-10-25 03:22:50|365.97|364.27|365.99|364.29|365.99|364.29|365.97|364.27|2
1729826580000|2024-10-25 03:23:00|365.98|364.28|365.97|364.27|365.98|364.28|365.92|364.22|14
1729826590000|2024-10-25 03:23:10|365.96|364.26|365.87|364.17|365.97|364.27|365.87|364.17|6
1729826600000|2024-10-25 03:23:20|365.84|364.14|365.93|364.23|365.93|364.23|365.83|364.13|17
1729826610000|2024-10-25 03:23:30|365.95|364.25|365.99|364.29|366.01|364.31|365.94|364.24|24
1729826620000|2024-10-25 03:23:40|365.98|364.28|366.02|364.32|366.04|364.34|365.86|364.16|18
1729826630000|2024-10-25 03:23:50|365.99|364.29|365.99|364.29|366.01|364.31|365.97|364.27|11
1729826640000|2024-10-25 03:24:00|365.98|364.28|366.01|364.31|366.03|364.33|365.9|364.2|15
1729826650000|2024-10-25 03:24:10|366.02|364.32|365.95|364.25|366.03|364.33|365.94|364.24|17
1729826660000|2024-10-25 03:24:20|365.93|364.23|365.92|364.22|365.95|364.25|365.89|364.19|6
1729826670000|2024-10-25 03:24:30|365.91|364.21|366.01|364.31|366.02|364.32|365.91|364.21|11
1729826680000|2024-10-25 03:24:40|366.02|364.32|366.06|364.36|366.06|364.36|366|364.3|18
1729826690000|2024-10-25 03:24:50|366.07|364.37|366.1|364.4|366.1|364.4|366.07|364.37|3
1729826700000|2024-10-25 03:25:00|366.12|364.42|366.03|364.33|366.12|364.42|366.03|364.33|4
1729826710000|2024-10-25 03:25:10|366.04|364.34|366.11|364.41|366.12|364.42|366.03|364.33|9
1729826720000|2024-10-25 03:25:20|366.1|364.4|366.03|364.33|366.12|364.42|366.03|364.33|5
1729826730000|2024-10-25 03:25:30|366|364.3|366.03|364.33|366.06|364.36|366|364.3|11
1729826740000|2024-10-25 03:25:40|366.04|364.34|366.03|364.33|366.04|364.34|366.03|364.33|2
1729826750000|2024-10-25 03:25:50|366.04|364.34|366.08|364.38|366.08|364.38|366.04|364.34|5
1729826760000|2024-10-25 03:26:00|366.07|364.37|366.05|364.35|366.09|364.39|366.05|364.35|7
1729826770000|2024-10-25 03:26:10|366.07|364.37|366.05|364.35|366.07|364.37|366.05|364.35|2
1729826780000|2024-10-25 03:26:20|366.04|364.34|365.83|364.13|366.04|364.34|365.83|364.13|16
1729826790000|2024-10-25 03:26:30|365.82|364.12|365.84|364.14|365.85|364.15|365.82|364.12|7
1729826800000|2024-10-25 03:26:40|365.83|364.13|365.82|364.12|365.84|364.14|365.82|364.12|8
1729826810000|2024-10-25 03:26:50|365.83|364.13|365.84|364.14|365.84|364.14|365.81|364.11|12
1729826820000|2024-10-25 03:27:00|365.85|364.15|365.85|364.15|365.85|364.15|365.85|364.15|1
1729826830000|2024-10-25 03:27:10|365.87|364.17|365.87|364.17|365.87|364.17|365.87|364.17|1
1729826840000|2024-10-25 03:27:20|365.88|364.18|365.98|364.28|365.99|364.29|365.88|364.18|5
1729826850000|2024-10-25 03:27:30|365.97|364.27|365.97|364.27|365.97|364.27|365.97|364.27|1
1729826860000|2024-10-25 03:27:40|365.98|364.28|365.98|364.28|365.99|364.29|365.97|364.27|7
1729826870000|2024-10-25 03:27:50|365.97|364.27|365.96|364.26|366|364.3|365.95|364.25|7
1729826880000|2024-10-25 03:28:00|365.95|364.25|365.97|364.27|365.97|364.27|365.92|364.22|14
1729826890000|2024-10-25 03:28:10|365.96|364.26|366.08|364.38|366.08|364.38|365.95|364.25|10
1729826900000|2024-10-25 03:28:20|366.07|364.37|366.1|364.4|366.1|364.4|366.07|364.37|8
1729826910000|2024-10-25 03:28:30|366.11|364.41|366.09|364.39|366.11|364.41|366.07|364.37|7
1729826920000|2024-10-25 03:28:40|366.11|364.41|366.11|364.41|366.11|364.41|366.11|364.41|1
1729826930000|2024-10-25 03:28:50|366.1|364.4|366.04|364.34|366.1|364.4|366.04|364.34|9
1729826940000|2024-10-25 03:29:00|366.06|364.36|366.04|364.34|366.06|364.36|366.04|364.34|10
1729826950000|2024-10-25 03:29:10|366.06|364.36|366.04|364.34|366.06|364.36|366.04|364.34|4
1729826960000|2024-10-25 03:29:20|366.06|364.36|366.06|364.36|366.06|364.36|366.04|364.34|9
1729826970000|2024-10-25 03:29:30|366.04|364.34|365.94|364.24|366.04|364.34|365.94|364.24|2
1729826980000|2024-10-25 03:29:40|365.93|364.23|365.96|364.26|365.97|364.27|365.91|364.21|10
1729826990000|2024-10-25 03:29:50|365.97|364.27|366|364.3|366|364.3|365.97|364.27|3
1729827000000|2024-10-25 03:30:00|365.99|364.29|366.03|364.33|366.03|364.33|365.99|364.29|6
1729827010000|2024-10-25 03:30:10|366.02|364.32|365.9|364.2|366.02|364.32|365.89|364.19|8
1729827020000|2024-10-25 03:30:20|365.89|364.19|365.85|364.15|365.9|364.2|365.85|364.15|10
1729827030000|2024-10-25 03:30:30|365.86|364.16|365.86|364.16|365.87|364.17|365.85|364.15|4
1729827040000|2024-10-25 03:30:40|365.85|364.15|365.77|364.07|365.85|364.15|365.75|364.05|5
1729827050000|2024-10-25 03:30:50|365.78|364.08|365.89|364.19|365.9|364.2|365.78|364.08|9
1729827060000|2024-10-25 03:31:00|365.9|364.2|365.89|364.19|366|364.3|365.88|364.18|11
1729827070000|2024-10-25 03:31:10|365.88|364.18|365.85|364.15|365.88|364.18|365.83|364.13|7
1729827080000|2024-10-25 03:31:20|365.84|364.14|365.86|364.16|365.88|364.18|365.84|364.14|7
1729827090000|2024-10-25 03:31:30|365.88|364.18|365.93|364.23|366.01|364.31|365.88|364.18|11
1729827100000|2024-10-25 03:31:40|365.95|364.25|365.99|364.29|366.01|364.31|365.94|364.24|17
1729827110000|2024-10-25 03:31:50|366.01|364.31|366.08|364.38|366.08|364.38|366|364.3|7
1729827120000|2024-10-25 03:32:00|366.07|364.37|365.89|364.19|366.07|364.37|365.78|364.08|19
1729827130000|2024-10-25 03:32:10|365.9|364.2|365.86|364.16|365.92|364.22|365.84|364.14|9
1729827140000|2024-10-25 03:32:20|365.87|364.17|365.95|364.25|365.95|364.25|365.87|364.17|6
1729827150000|2024-10-25 03:32:30|365.91|364.21|365.85|364.15|365.91|364.21|365.85|364.15|4
1729827160000|2024-10-25 03:32:40|365.86|364.16|365.89|364.19|365.89|364.19|365.85|364.15|6
1729827170000|2024-10-25 03:32:50|365.92|364.22|365.93|364.23|365.95|364.25|365.91|364.21|11
1729827180000|2024-10-25 03:33:00|365.92|364.22|365.85|364.15|365.93|364.23|365.85|364.15|17
1729827190000|2024-10-25 03:33:10|365.79|364.09|365.75|364.05|365.79|364.09|365.72|364.02|16
1729827200000|2024-10-25 03:33:20|365.76|364.06|365.77|364.07|365.78|364.08|365.73|364.03|6
1729827220000|2024-10-25 03:33:40|365.75|364.05|365.71|364.01|365.75|364.05|365.69|363.99|8
1729827230000|2024-10-25 03:33:50|365.72|364.02|365.73|364.03|365.74|364.04|365.71|364.01|5
1729827240000|2024-10-25 03:34:00|365.75|364.05|365.85|364.15|365.86|364.16|365.75|364.05|16
1729827250000|2024-10-25 03:34:10|365.86|364.16|365.86|364.16|365.88|364.18|365.85|364.15|9
1729827260000|2024-10-25 03:34:20|365.87|364.17|365.78|364.08|365.87|364.17|365.78|364.08|6
1729827270000|2024-10-25 03:34:30|365.81|364.11|365.85|364.15|365.86|364.16|365.8|364.1|14
1729827280000|2024-10-25 03:34:40|365.87|364.17|365.77|364.07|365.87|364.17|365.77|364.07|7
1729827290000|2024-10-25 03:34:50|365.78|364.08|365.7|364|365.78|364.08|365.7|364|8
1729827300000|2024-10-25 03:35:00|365.69|363.99|365.73|364.03|365.73|364.03|365.66|363.96|13
1729827310000|2024-10-25 03:35:10|365.74|364.04|365.65|363.95|365.74|364.04|365.65|363.95|9
1729827320000|2024-10-25 03:35:20|365.66|363.96|365.37|363.67|365.66|363.96|365.35|363.65|11
1729827330000|2024-10-25 03:35:30|365.38|363.68|365.23|363.53|365.39|363.69|365.23|363.53|24
1729827340000|2024-10-25 03:35:40|365.21|363.51|365.24|363.54|365.25|363.55|365.21|363.51|16
1729827350000|2024-10-25 03:35:50|365.23|363.53|365.25|363.55|365.26|363.56|365.23|363.53|19
1729827360000|2024-10-25 03:36:00|365.24|363.54|365.33|363.63|365.34|363.64|365.23|363.53|17
1729827370000|2024-10-25 03:36:10|365.32|363.62|365.18|363.48|365.32|363.62|365.18|363.48|17
1729827380000|2024-10-25 03:36:20|365.16|363.46|365.23|363.53|365.23|363.53|365.16|363.46|6
1729827390000|2024-10-25 03:36:30|365.24|363.54|365.21|363.51|365.34|363.64|365.21|363.51|12
1729827400000|2024-10-25 03:36:40|365.22|363.52|365.11|363.41|365.22|363.52|365.08|363.38|12
1729827410000|2024-10-25 03:36:50|365.12|363.42|365.13|363.43|365.14|363.44|365.12|363.42|4
1729827420000|2024-10-25 03:37:00|365.11|363.41|365.11|363.41|365.12|363.42|365.11|363.41|3
1729827430000|2024-10-25 03:37:10|365.12|363.42|365.13|363.43|365.14|363.44|365.12|363.42|8
1729827440000|2024-10-25 03:37:20|365.12|363.42|365.13|363.43|365.13|363.43|365.11|363.41|14
1729827450000|2024-10-25 03:37:30|365.12|363.42|365.11|363.41|365.13|363.43|365.1|363.4|17
1729827460000|2024-10-25 03:37:40|365.12|363.42|365.13|363.43|365.13|363.43|365.12|363.42|6
1729827470000|2024-10-25 03:37:50|365.12|363.42|365.09|363.39|365.12|363.42|365.09|363.39|6
1729827480000|2024-10-25 03:38:00|365.03|363.33|365.04|363.34|365.07|363.37|365.03|363.33|8
1729827490000|2024-10-25 03:38:10|365.05|363.35|364.92|363.22|365.05|363.35|364.91|363.21|9
1729827500000|2024-10-25 03:38:20|364.91|363.21|364.9|363.2|364.91|363.21|364.87|363.17|12
1729827520000|2024-10-25 03:38:40|364.89|363.19|364.93|363.23|364.93|363.23|364.89|363.19|6
1729827530000|2024-10-25 03:38:50|364.91|363.21|365.03|363.33|365.06|363.36|364.91|363.21|13
1729827540000|2024-10-25 03:39:00|365.01|363.31|365.13|363.43|365.13|363.43|365.01|363.31|15
1729827550000|2024-10-25 03:39:10|365.14|363.44|365.11|363.41|365.16|363.46|365.1|363.4|9
1729827560000|2024-10-25 03:39:20|365.1|363.4|365.12|363.42|365.13|363.43|365.09|363.39|16
1729827570000|2024-10-25 03:39:30|365.1|363.4|365.08|363.38|365.12|363.42|365.08|363.38|6
1729827580000|2024-10-25 03:39:40|365.07|363.37|365.07|363.37|365.08|363.38|365.07|363.37|5
1729827590000|2024-10-25 03:39:50|365.08|363.38|365.02|363.32|365.08|363.38|365.02|363.32|3
1729827600000|2024-10-25 03:40:00|365.03|363.33|364.96|363.26|365.03|363.33|364.95|363.25|15
1729827610000|2024-10-25 03:40:10|364.97|363.27|364.88|363.18|365.03|363.33|364.88|363.18|12
1729827620000|2024-10-25 03:40:20|364.87|363.17|364.74|363.04|364.87|363.17|364.74|363.04|11
1729827630000|2024-10-25 03:40:30|364.75|363.05|364.87|363.17|364.87|363.17|364.73|363.03|13
1729827640000|2024-10-25 03:40:40|364.89|363.19|364.92|363.22|364.92|363.22|364.83|363.13|14
1729827650000|2024-10-25 03:40:50|364.94|363.24|364.89|363.19|364.94|363.24|364.89|363.19|3
1729827660000|2024-10-25 03:41:00|364.9|363.2|364.73|363.03|364.91|363.21|364.73|363.03|18
1729827670000|2024-10-25 03:41:10|364.74|363.04|364.72|363.02|364.76|363.06|364.72|363.02|14
1729827680000|2024-10-25 03:41:20|364.71|363.01|364.68|362.98|364.74|363.04|364.67|362.97|17
1729827690000|2024-10-25 03:41:30|364.67|362.97|364.68|362.98|364.69|362.99|364.67|362.97|16
1729827700000|2024-10-25 03:41:40|364.69|362.99|364.72|363.02|364.72|363.02|364.69|362.99|5
1729827710000|2024-10-25 03:41:50|364.77|363.07|364.83|363.13|364.83|363.13|364.77|363.07|6
1729827720000|2024-10-25 03:42:00|364.84|363.14|364.94|363.24|364.94|363.24|364.82|363.12|18
1729827730000|2024-10-25 03:42:10|364.93|363.23|364.96|363.26|364.98|363.28|364.92|363.22|10
1729827740000|2024-10-25 03:42:20|364.98|363.28|364.93|363.23|364.98|363.28|364.93|363.23|6
1729827750000|2024-10-25 03:42:30|364.94|363.24|364.93|363.23|364.94|363.24|364.93|363.23|2
1729827760000|2024-10-25 03:42:40|364.92|363.22|365.01|363.31|365.02|363.32|364.92|363.22|12
1729827770000|2024-10-25 03:42:50|365.02|363.32|365.01|363.31|365.02|363.32|365|363.3|10
1729827780000|2024-10-25 03:43:00|365.02|363.32|364.92|363.22|365.02|363.32|364.92|363.22|9
1729827790000|2024-10-25 03:43:10|364.93|363.23|364.9|363.2|364.93|363.23|364.9|363.2|5
1729827800000|2024-10-25 03:43:20|364.88|363.18|364.93|363.23|364.94|363.24|364.88|363.18|8
1729827810000|2024-10-25 03:43:30|364.91|363.21|364.92|363.22|364.92|363.22|364.9|363.2|3
1729827830000|2024-10-25 03:43:50|364.91|363.21|364.88|363.18|364.91|363.21|364.88|363.18|2
1729827840000|2024-10-25 03:44:00|364.89|363.19|364.91|363.21|364.91|363.21|364.89|363.19|2
1729827850000|2024-10-25 03:44:10|364.93|363.23|364.94|363.24|364.95|363.25|364.9|363.2|6
1729827860000|2024-10-25 03:44:20|364.95|363.25|364.89|363.19|364.95|363.25|364.78|363.08|9
1729827870000|2024-10-25 03:44:30|364.9|363.2|364.91|363.21|364.91|363.21|364.9|363.2|6
1729827880000|2024-10-25 03:44:40|364.9|363.2|364.94|363.24|364.94|363.24|364.9|363.2|8
1729827890000|2024-10-25 03:44:50|364.93|363.23|364.94|363.24|364.94|363.24|364.93|363.23|6
1729827900000|2024-10-25 03:45:00|364.96|363.26|365|363.3|365.01|363.31|364.96|363.26|6
1729827910000|2024-10-25 03:45:10|365.01|363.31|365.01|363.31|365.01|363.31|365.01|363.31|1
1729827920000|2024-10-25 03:45:20|365|363.3|364.92|363.22|365|363.3|364.9|363.2|11
1729827930000|2024-10-25 03:45:30|364.93|363.23|364.94|363.24|364.94|363.24|364.91|363.21|7
1729827940000|2024-10-25 03:45:40|364.92|363.22|364.98|363.28|365|363.3|364.92|363.22|10
1729827950000|2024-10-25 03:45:50|364.99|363.29|365.08|363.38|365.09|363.39|364.99|363.29|6
1729827960000|2024-10-25 03:46:00|365.09|363.39|365.2|363.5|365.2|363.5|365.09|363.39|9
1729827970000|2024-10-25 03:46:10|365.18|363.48|365.08|363.38|365.18|363.48|365.08|363.38|9
1729827980000|2024-10-25 03:46:20|365.07|363.37|365.12|363.42|365.12|363.42|365.06|363.36|6
1729827990000|2024-10-25 03:46:30|365.11|363.41|365.01|363.31|365.12|363.42|365.01|363.31|13
1729828000000|2024-10-25 03:46:40|364.99|363.29|365.01|363.31|365.01|363.31|364.97|363.27|7
1729828010000|2024-10-25 03:46:50|365.02|363.32|365.05|363.35|365.05|363.35|365.02|363.32|17
1729828030000|2024-10-25 03:47:10|365.04|363.34|364.97|363.27|365.05|363.35|364.95|363.25|13
1729828040000|2024-10-25 03:47:20|364.95|363.25|365.11|363.41|365.11|363.41|364.95|363.25|4
1729828050000|2024-10-25 03:47:30|365.1|363.4|365.05|363.35|365.1|363.4|365.04|363.34|7
1729828060000|2024-10-25 03:47:40|365.04|363.34|365.11|363.41|365.11|363.41|365.02|363.32|9
1729828070000|2024-10-25 03:47:50|365.12|363.42|365.21|363.51|365.25|363.55|365.12|363.42|13
1729828080000|2024-10-25 03:48:00|365.22|363.52|365.29|363.59|365.29|363.59|365.21|363.51|9
1729828090000|2024-10-25 03:48:10|365.27|363.57|365.28|363.58|365.28|363.58|365.23|363.53|14
1729828100000|2024-10-25 03:48:20|365.29|363.59|365.29|363.59|365.29|363.59|365.28|363.58|5
1729828140000|2024-10-25 03:49:00|365.27|363.57|365.24|363.54|365.27|363.57|365.24|363.54|4
1729828150000|2024-10-25 03:49:10|365.23|363.53|365.09|363.39|365.23|363.53|365.09|363.39|7
1729828160000|2024-10-25 03:49:20|365.08|363.38|365.09|363.39|365.09|363.39|365.06|363.36|8
1729828170000|2024-10-25 03:49:30|365.08|363.38|365.1|363.4|365.12|363.42|365.07|363.37|19
1729828180000|2024-10-25 03:49:40|365.11|363.41|365.05|363.35|365.12|363.42|365.05|363.35|7
1729828190000|2024-10-25 03:49:50|365.06|363.36|365.09|363.39|365.12|363.42|365.04|363.34|10
1729828200000|2024-10-25 03:50:00|365.08|363.38|365.06|363.36|365.08|363.38|364.99|363.29|14
1729828210000|2024-10-25 03:50:10|365.03|363.33|364.94|363.24|365.03|363.33|364.87|363.17|17
1729828220000|2024-10-25 03:50:20|364.95|363.25|364.96|363.26|365.03|363.33|364.95|363.25|14
1729828230000|2024-10-25 03:50:30|364.97|363.27|364.93|363.23|364.97|363.27|364.93|363.23|9
1729828240000|2024-10-25 03:50:40|364.92|363.22|364.81|363.11|364.92|363.22|364.77|363.07|12
1729828250000|2024-10-25 03:50:50|364.8|363.1|364.81|363.11|364.82|363.12|364.8|363.1|10
1729828260000|2024-10-25 03:51:00|364.8|363.1|364.82|363.12|364.85|363.15|364.8|363.1|19
1729828270000|2024-10-25 03:51:10|364.8|363.1|364.81|363.11|364.83|363.13|364.8|363.1|10
1729828280000|2024-10-25 03:51:20|364.8|363.1|364.71|363.01|364.81|363.11|364.71|363.01|11
1729828290000|2024-10-25 03:51:30|364.7|363|364.64|362.94|364.7|363|364.6|362.9|18
1729828300000|2024-10-25 03:51:40|364.63|362.93|364.56|362.86|364.66|362.96|364.56|362.86|16
1729828310000|2024-10-25 03:51:50|364.55|362.85|364.55|362.85|364.56|362.86|364.55|362.85|7
1729828320000|2024-10-25 03:52:00|364.51|362.81|364.45|362.75|364.51|362.81|364.44|362.74|15
1729828330000|2024-10-25 03:52:10|364.46|362.76|364.38|362.68|364.46|362.76|364.38|362.68|12
1729828340000|2024-10-25 03:52:20|364.39|362.69|364.44|362.74|364.44|362.74|364.39|362.69|6
1729828350000|2024-10-25 03:52:30|364.48|362.78|364.52|362.82|364.6|362.9|364.48|362.78|9
1729828360000|2024-10-25 03:52:40|364.5|362.8|364.5|362.8|364.51|362.81|364.48|362.78|9
1729828370000|2024-10-25 03:52:50|364.51|362.81|364.5|362.8|364.51|362.81|364.49|362.79|4
1729828380000|2024-10-25 03:53:00|364.51|362.81|364.61|362.91|364.62|362.92|364.48|362.78|12
1729828400000|2024-10-25 03:53:20|364.6|362.9|364.6|362.9|364.6|362.9|364.59|362.89|3
1729828410000|2024-10-25 03:53:30|364.61|362.91|364.6|362.9|364.61|362.91|364.59|362.89|4
1729828420000|2024-10-25 03:53:40|364.59|362.89|364.59|362.89|364.6|362.9|364.58|362.88|5
1729828430000|2024-10-25 03:53:50|364.6|362.9|364.61|362.91|364.61|362.91|364.59|362.89|4
1729828440000|2024-10-25 03:54:00|364.6|362.9|364.51|362.81|364.6|362.9|364.51|362.81|13
1729828450000|2024-10-25 03:54:10|364.54|362.84|364.49|362.79|364.54|362.84|364.47|362.77|16
1729828460000|2024-10-25 03:54:20|364.48|362.78|364.49|362.79|364.5|362.8|364.48|362.78|10
1729828470000|2024-10-25 03:54:30|364.5|362.8|364.44|362.74|364.5|362.8|364.44|362.74|10
1729828480000|2024-10-25 03:54:40|364.45|362.75|364.57|362.87|364.59|362.89|364.44|362.74|6
1729828490000|2024-10-25 03:54:50|364.58|362.88|364.58|362.88|364.6|362.9|364.56|362.86|12
1729828500000|2024-10-25 03:55:00|364.57|362.87|364.57|362.87|364.57|362.87|364.55|362.85|4
1729828510000|2024-10-25 03:55:10|364.58|362.88|364.63|362.93|364.63|362.93|364.58|362.88|6
1729828520000|2024-10-25 03:55:20|364.67|362.97|364.67|362.97|364.69|362.99|364.66|362.96|9
1729828530000|2024-10-25 03:55:30|364.66|362.96|364.56|362.86|364.66|362.96|364.55|362.85|17
1729828540000|2024-10-25 03:55:40|364.59|362.89|364.59|362.89|364.59|362.89|364.57|362.87|16
1729828560000|2024-10-25 03:56:00|364.6|362.9|364.65|362.95|364.65|362.95|364.6|362.9|4
1729828570000|2024-10-25 03:56:10|364.64|362.94|364.75|363.05|364.75|363.05|364.63|362.93|10
1729828580000|2024-10-25 03:56:20|364.76|363.06|364.66|362.96|364.78|363.08|364.66|362.96|11
1729828590000|2024-10-25 03:56:30|364.68|362.98|364.78|363.08|364.78|363.08|364.65|362.95|15
1729828600000|2024-10-25 03:56:40|364.75|363.05|364.64|362.94|364.75|363.05|364.64|362.94|8
1729828610000|2024-10-25 03:56:50|364.63|362.93|364.7|363|364.7|363|364.61|362.91|9
1729828620000|2024-10-25 03:57:00|364.69|362.99|364.7|363|364.71|363.01|364.68|362.98|8
1729828630000|2024-10-25 03:57:10|364.71|363.01|364.65|362.95|364.71|363.01|364.65|362.95|7
1729828640000|2024-10-25 03:57:20|364.64|362.94|364.64|362.94|364.65|362.95|364.64|362.94|3
1729828650000|2024-10-25 03:57:30|364.63|362.93|364.56|362.86|364.64|362.94|364.56|362.86|11
1729828660000|2024-10-25 03:57:40|364.55|362.85|364.48|362.78|364.56|362.86|364.46|362.76|13
1729828670000|2024-10-25 03:57:50|364.47|362.77|364.46|362.76|364.48|362.78|364.45|362.75|8
1729828680000|2024-10-25 03:58:00|364.47|362.77|364.51|362.81|364.54|362.84|364.47|362.77|12
1729828690000|2024-10-25 03:58:10|364.52|362.82|364.55|362.85|364.58|362.88|364.51|362.81|14
1729828700000|2024-10-25 03:58:20|364.54|362.84|364.58|362.88|364.59|362.89|364.54|362.84|4
1729828710000|2024-10-25 03:58:30|364.59|362.89|364.61|362.91|364.62|362.92|364.59|362.89|5
1729828720000|2024-10-25 03:58:40|364.6|362.9|364.59|362.89|364.6|362.9|364.59|362.89|4
1729828730000|2024-10-25 03:58:50|364.58|362.88|364.55|362.85|364.59|362.89|364.55|362.85|6
1729828740000|2024-10-25 03:59:00|364.54|362.84|364.61|362.91|364.61|362.91|364.53|362.83|8
1729828750000|2024-10-25 03:59:10|364.59|362.89|364.59|362.89|364.59|362.89|364.57|362.87|7
1729828760000|2024-10-25 03:59:20|364.6|362.9|364.6|362.9|364.61|362.91|364.59|362.89|5
1729828770000|2024-10-25 03:59:30|364.58|362.88|364.59|362.89|364.59|362.89|364.58|362.88|6
1729828780000|2024-10-25 03:59:40|364.58|362.88|364.6|362.9|364.6|362.9|364.58|362.88|9
1729828790000|2024-10-25 03:59:50|364.59|362.89|364.62|362.92|364.62|362.92|364.59|362.89|4
1729828800000|2024-10-25 04:00:00|364.6|362.9|364.59|362.89|364.62|362.92|364.59|362.89|8
1729828810000|2024-10-25 04:00:10|364.6|362.9|364.63|362.93|364.63|362.93|364.6|362.9|6
1729828820000|2024-10-25 04:00:20|364.64|362.94|364.72|363.02|364.74|363.04|364.64|362.94|8
1729828830000|2024-10-25 04:00:30|364.68|362.98|364.62|362.92|364.68|362.98|364.62|362.92|8
1729828840000|2024-10-25 04:00:40|364.63|362.93|364.65|362.95|364.65|362.95|364.63|362.93|3
1729828850000|2024-10-25 04:00:50|364.71|363.01|364.84|363.14|364.84|363.14|364.71|363.01|9
1729828860000|2024-10-25 04:01:00|364.83|363.13|364.81|363.11|364.83|363.13|364.77|363.07|15
1729828870000|2024-10-25 04:01:10|364.8|363.1|364.78|363.08|364.8|363.1|364.78|363.08|8
1729828880000|2024-10-25 04:01:20|364.79|363.09|364.85|363.15|364.85|363.15|364.77|363.07|7
1729828890000|2024-10-25 04:01:30|364.86|363.16|365|363.3|365|363.3|364.86|363.16|16
1729828900000|2024-10-25 04:01:40|365.01|363.31|364.89|363.19|365.07|363.37|364.89|363.19|14
1729828910000|2024-10-25 04:01:50|364.88|363.18|364.82|363.12|364.88|363.18|364.81|363.11|7
1729828920000|2024-10-25 04:02:00|364.81|363.11|364.7|363|364.81|363.11|364.68|362.98|16
1729828930000|2024-10-25 04:02:10|364.69|362.99|364.55|362.85|364.69|362.99|364.55|362.85|15
1729828940000|2024-10-25 04:02:20|364.56|362.86|364.6|362.9|364.6|362.9|364.55|362.85|9
1729828950000|2024-10-25 04:02:30|364.61|362.91|364.6|362.9|364.62|362.92|364.6|362.9|4
1729828960000|2024-10-25 04:02:40|364.58|362.88|364.63|362.93|364.65|362.95|364.56|362.86|21
1729828970000|2024-10-25 04:02:50|364.65|362.95|364.68|362.98|364.7|363|364.62|362.92|15
1729828980000|2024-10-25 04:03:00|364.69|362.99|364.66|362.96|364.69|362.99|364.64|362.94|14
1729828990000|2024-10-25 04:03:10|364.67|362.97|364.54|362.84|364.74|363.04|364.54|362.84|15
1729829000000|2024-10-25 04:03:20|364.53|362.83|364.49|362.79|364.53|362.83|364.48|362.78|7
1729829010000|2024-10-25 04:03:30|364.5|362.8|364.41|362.71|364.52|362.82|364.38|362.68|13
1729829020000|2024-10-25 04:03:40|364.42|362.72|364.39|362.69|364.43|362.73|364.38|362.68|12
1729829030000|2024-10-25 04:03:50|364.38|362.68|364.41|362.71|364.42|362.72|364.38|362.68|10
1729829040000|2024-10-25 04:04:00|364.4|362.7|364.39|362.69|364.41|362.71|364.39|362.69|5
1729829050000|2024-10-25 04:04:10|364.35|362.65|364.32|362.62|364.35|362.65|364.31|362.61|5
1729829060000|2024-10-25 04:04:20|364.33|362.63|364.39|362.69|364.39|362.69|364.32|362.62|9
1729829070000|2024-10-25 04:04:30|364.4|362.7|364.35|362.65|364.4|362.7|364.34|362.64|11
1729829080000|2024-10-25 04:04:40|364.37|362.67|364.42|362.72|364.43|362.73|364.37|362.67|8
1729829090000|2024-10-25 04:04:50|364.41|362.71|364.35|362.65|364.41|362.71|364.31|362.61|11
1729829100000|2024-10-25 04:05:00|364.34|362.64|364.5|362.8|364.5|362.8|364.34|362.64|19
1729829110000|2024-10-25 04:05:10|364.49|362.79|364.59|362.89|364.59|362.89|364.49|362.79|13
1729829120000|2024-10-25 04:05:20|364.58|362.88|364.49|362.79|364.58|362.88|364.43|362.73|17
1729829130000|2024-10-25 04:05:30|364.51|362.81|364.54|362.84|364.55|362.85|364.5|362.8|7
1729829140000|2024-10-25 04:05:40|364.55|362.85|364.59|362.89|364.6|362.9|364.55|362.85|11
1729829150000|2024-10-25 04:05:50|364.6|362.9|364.66|362.96|364.68|362.98|364.6|362.9|11
1729829160000|2024-10-25 04:06:00|364.68|362.98|364.66|362.96|364.69|362.99|364.66|362.96|4
1729829170000|2024-10-25 04:06:10|364.65|362.95|364.64|362.94|364.65|362.95|364.64|362.94|2
1729829180000|2024-10-25 04:06:20|364.58|362.88|364.59|362.89|364.59|362.89|364.58|362.88|2
1729829190000|2024-10-25 04:06:30|364.6|362.9|364.55|362.85|364.65|362.95|364.55|362.85|16
1729829200000|2024-10-25 04:06:40|364.52|362.82|364.51|362.81|364.6|362.9|364.51|362.81|16
1729829210000|2024-10-25 04:06:50|364.53|362.83|364.55|362.85|364.56|362.86|364.51|362.81|7
1729829220000|2024-10-25 04:07:00|364.58|362.88|364.7|363|364.7|363|364.58|362.88|7
1729829230000|2024-10-25 04:07:10|364.71|363.01|364.71|363.01|364.72|363.02|364.67|362.97|16
1729829240000|2024-10-25 04:07:20|364.76|363.06|364.89|363.19|364.89|363.19|364.74|363.04|13
1729829250000|2024-10-25 04:07:30|364.88|363.18|364.87|363.17|364.9|363.2|364.87|363.17|9
1729829260000|2024-10-25 04:07:40|364.89|363.19|364.97|363.27|364.97|363.27|364.88|363.18|9
1729829270000|2024-10-25 04:07:50|364.98|363.28|364.97|363.27|364.99|363.29|364.97|363.27|3
1729829290000|2024-10-25 04:08:10|364.91|363.21|364.86|363.16|364.91|363.21|364.86|363.16|2
1729829300000|2024-10-25 04:08:20|364.79|363.09|364.72|363.02|364.79|363.09|364.72|363.02|2
1729829320000|2024-10-25 04:08:40|364.73|363.03|364.74|363.04|364.78|363.08|364.73|363.03|14
1729829330000|2024-10-25 04:08:50|364.75|363.05|364.74|363.04|364.77|363.07|364.74|363.04|9
1729829340000|2024-10-25 04:09:00|364.75|363.05|364.75|363.05|364.75|363.05|364.75|363.05|1
1729829350000|2024-10-25 04:09:10|364.74|363.04|364.72|363.02|364.74|363.04|364.72|363.02|2
1729829370000|2024-10-25 04:09:30|364.68|362.98|364.49|362.79|364.68|362.98|364.49|362.79|4
1729829380000|2024-10-25 04:09:40|364.5|362.8|364.55|362.85|364.6|362.9|364.5|362.8|9
1729829390000|2024-10-25 04:09:50|364.56|362.86|364.57|362.87|364.58|362.88|364.56|362.86|4
1729829400000|2024-10-25 04:10:00|364.58|362.88|364.66|362.96|364.66|362.96|364.56|362.86|11
1729829410000|2024-10-25 04:10:10|364.65|362.95|364.7|363|364.71|363.01|364.64|362.94|14
1729829420000|2024-10-25 04:10:20|364.71|363.01|364.64|362.94|364.72|363.02|364.64|362.94|8
1729829430000|2024-10-25 04:10:30|364.65|362.95|364.64|362.94|364.65|362.95|364.64|362.94|2
1729829450000|2024-10-25 04:10:50|364.7|363|364.57|362.87|364.71|363.01|364.54|362.84|12
1729829460000|2024-10-25 04:11:00|364.58|362.88|364.49|362.79|364.6|362.9|364.49|362.79|10
1729829520000|2024-10-25 04:12:00|364.42|362.72|364.42|362.72|364.42|362.72|364.42|362.72|1
1729829560000|2024-10-25 04:12:40|364.4|362.7|364.42|362.72|364.42|362.72|364.4|362.7|2
1729829580000|2024-10-25 04:13:00|364.43|362.73|364.5|362.8|364.53|362.83|364.43|362.73|11
1729829590000|2024-10-25 04:13:10|364.49|362.79|364.48|362.78|364.49|362.79|364.48|362.78|2
1729829600000|2024-10-25 04:13:20|364.47|362.77|364.48|362.78|364.5|362.8|364.46|362.76|9
1729829610000|2024-10-25 04:13:30|364.5|362.8|364.5|362.8|364.5|362.8|364.5|362.8|1
1729829620000|2024-10-25 04:13:40|364.49|362.79|364.47|362.77|364.49|362.79|364.47|362.77|3
1729829630000|2024-10-25 04:13:50|364.5|362.8|364.5|362.8|364.5|362.8|364.5|362.8|1
1729829640000|2024-10-25 04:14:00|364.49|362.79|364.5|362.8|364.5|362.8|364.47|362.77|4
1729829650000|2024-10-25 04:14:10|364.49|362.79|364.48|362.78|364.49|362.79|364.48|362.78|2
1729829660000|2024-10-25 04:14:20|364.47|362.77|364.4|362.7|364.47|362.77|364.4|362.7|5
1729829670000|2024-10-25 04:14:30|364.39|362.69|364.42|362.72|364.42|362.72|364.38|362.68|4
1729829680000|2024-10-25 04:14:40|364.41|362.71|364.4|362.7|364.41|362.71|364.4|362.7|2
1729829690000|2024-10-25 04:14:50|364.39|362.69|364.27|362.57|364.42|362.72|364.27|362.57|6
1729829700000|2024-10-25 04:15:00|364.26|362.56|364.27|362.57|364.27|362.57|364.23|362.53|5
1729829730000|2024-10-25 04:15:30|364.28|362.58|364.33|362.63|364.38|362.68|364.27|362.57|16
1729829740000|2024-10-25 04:15:40|364.35|362.65|364.48|362.78|364.49|362.79|364.35|362.65|18
1729829750000|2024-10-25 04:15:50|364.49|362.79|364.51|362.81|364.53|362.83|364.48|362.78|17
1729829760000|2024-10-25 04:16:00|364.52|362.82|364.71|363.01|364.76|363.06|364.52|362.82|20
1729829770000|2024-10-25 04:16:10|364.67|362.97|364.68|362.98|364.68|362.98|364.55|362.85|23
1729829780000|2024-10-25 04:16:20|364.69|362.99|364.69|362.99|364.72|363.02|364.69|362.99|7
1729829790000|2024-10-25 04:16:30|364.66|362.96|364.4|362.7|364.66|362.96|364.4|362.7|2
1729829810000|2024-10-25 04:16:50|364.38|362.68|363.97|362.27|364.38|362.68|363.97|362.27|8
1729829830000|2024-10-25 04:17:10|364.05|362.35|364|362.3|364.08|362.38|364|362.3|9
1729829840000|2024-10-25 04:17:20|363.98|362.28|363.85|362.15|363.99|362.29|363.85|362.15|8
1729829850000|2024-10-25 04:17:30|363.78|362.08|363.76|362.06|363.78|362.08|363.74|362.04|13
1729829860000|2024-10-25 04:17:40|363.75|362.05|363.68|361.98|363.75|362.05|363.67|361.97|14
1729829870000|2024-10-25 04:17:50|363.67|361.97|363.63|361.93|363.67|361.97|363.63|361.93|3
1729829880000|2024-10-25 04:18:00|363.64|361.94|363.6|361.9|363.65|361.95|363.6|361.9|10
1729829890000|2024-10-25 04:18:10|363.73|362.03|363.87|362.17|363.95|362.25|363.73|362.03|17
1729829900000|2024-10-25 04:18:20|363.86|362.16|363.83|362.13|363.89|362.19|363.83|362.13|11
1729829910000|2024-10-25 04:18:30|363.71|362.01|363.71|362.01|363.71|362.01|363.62|361.92|10
1729829920000|2024-10-25 04:18:40|363.69|361.99|364.09|362.39|364.09|362.39|363.68|361.98|10
1729829930000|2024-10-25 04:18:50|364.1|362.4|364.19|362.49|364.2|362.5|364.1|362.4|16
1729829940000|2024-10-25 04:19:00|364.17|362.47|364.53|362.83|364.53|362.83|364.16|362.46|11
1729829950000|2024-10-25 04:19:10|364.54|362.84|364.42|362.72|364.55|362.85|364.42|362.72|17
1729829960000|2024-10-25 04:19:20|364.4|362.7|364.37|362.67|364.41|362.71|364.36|362.66|6
1729829970000|2024-10-25 04:19:30|364.34|362.64|364.53|362.83|364.56|362.86|364.34|362.64|15
1729829980000|2024-10-25 04:19:40|364.58|362.88|364.59|362.89|364.61|362.91|364.58|362.88|5
1729829990000|2024-10-25 04:19:50|364.58|362.88|364.58|362.88|364.58|362.88|364.58|362.88|1
1729830000000|2024-10-25 04:20:00|364.54|362.84|364.51|362.81|364.54|362.84|364.51|362.81|2
1729830010000|2024-10-25 04:20:10|364.43|362.73|364.36|362.66|364.43|362.73|364.36|362.66|2
1729830030000|2024-10-25 04:20:30|364.32|362.62|364.29|362.59|364.32|362.62|364.29|362.59|2
1729830050000|2024-10-25 04:20:50|364.23|362.53|364.14|362.44|364.23|362.53|364.14|362.44|6
1729830060000|2024-10-25 04:21:00|364.1|362.4|363.94|362.24|364.1|362.4|363.93|362.23|17
1729830070000|2024-10-25 04:21:10|363.93|362.23|363.83|362.13|363.95|362.25|363.83|362.13|15
1729830080000|2024-10-25 04:21:20|363.8|362.1|363.61|361.91|363.81|362.11|363.54|361.84|11
1729830090000|2024-10-25 04:21:30|363.53|361.83|363.49|361.79|363.53|361.83|363.48|361.78|3
1729830110000|2024-10-25 04:21:50|363.28|361.58|363.28|361.58|363.28|361.58|363.28|361.58|1
1729830140000|2024-10-25 04:22:20|363.19|361.49|363.2|361.5|363.2|361.5|363.19|361.49|2
1729830170000|2024-10-25 04:22:50|363.29|361.59|363.25|361.55|363.33|361.63|363.25|361.55|5
1729830180000|2024-10-25 04:23:00|363.17|361.47|363.14|361.44|363.17|361.47|363.1|361.4|9
1729830190000|2024-10-25 04:23:10|363.12|361.42|362.99|361.29|363.12|361.42|362.95|361.25|7
1729830210000|2024-10-25 04:23:30|363.09|361.39|362.99|361.29|363.13|361.43|362.98|361.28|17
1729830230000|2024-10-25 04:23:50|363.08|361.38|363.15|361.45|363.17|361.47|363.08|361.38|8
1729830240000|2024-10-25 04:24:00|363.16|361.46|363.46|361.76|363.49|361.79|363.16|361.46|15
1729830260000|2024-10-25 04:24:20|363.41|361.71|363.27|361.57|363.41|361.71|363.22|361.52|12
1729830270000|2024-10-25 04:24:30|363.29|361.59|363.37|361.67|363.43|361.73|363.26|361.56|10
1729830280000|2024-10-25 04:24:40|363.32|361.62|363.26|361.56|363.32|361.62|363.22|361.52|10
1729830290000|2024-10-25 04:24:50|363.21|361.51|363.14|361.44|363.21|361.51|363.14|361.44|4
1729830300000|2024-10-25 04:25:00|363.15|361.45|363.4|361.7|363.41|361.71|363.15|361.45|18
1729830310000|2024-10-25 04:25:10|363.39|361.69|363.52|361.82|363.52|361.82|363.39|361.69|4
1729830320000|2024-10-25 04:25:20|363.6|361.9|363.58|361.88|363.67|361.97|363.58|361.88|9
1729830330000|2024-10-25 04:25:30|363.57|361.87|363.44|361.74|363.61|361.91|363.44|361.74|8
1729830340000|2024-10-25 04:25:40|363.43|361.73|363.33|361.63|363.43|361.73|363.22|361.52|22
1729830350000|2024-10-25 04:25:50|363.32|361.62|363.42|361.72|363.48|361.78|363.32|361.62|16
1729830360000|2024-10-25 04:26:00|363.45|361.75|363.47|361.77|363.51|361.81|363.39|361.69|15
1729830370000|2024-10-25 04:26:10|363.43|361.73|363.24|361.54|363.47|361.77|363.22|361.52|16
1729830380000|2024-10-25 04:26:20|363.25|361.55|363.34|361.64|363.34|361.64|363.21|361.51|12
1729830390000|2024-10-25 04:26:30|363.38|361.68|363.41|361.71|363.44|361.74|363.34|361.64|18
1729830400000|2024-10-25 04:26:40|363.38|361.68|363.37|361.67|363.42|361.72|363.37|361.67|5
1729830410000|2024-10-25 04:26:50|363.29|361.59|363.21|361.51|363.29|361.59|363.21|361.51|6
1729830420000|2024-10-25 04:27:00|363.25|361.55|363.25|361.55|363.27|361.57|363.23|361.53|8
1729830430000|2024-10-25 04:27:10|363.26|361.56|363.25|361.55|363.26|361.56|363.23|361.53|6
1729830440000|2024-10-25 04:27:20|363.23|361.53|363.14|361.44|363.23|361.53|363.14|361.44|15
1729830450000|2024-10-25 04:27:30|363.15|361.45|363.15|361.45|363.17|361.47|363.14|361.44|7
1729830460000|2024-10-25 04:27:40|363.18|361.48|363.14|361.44|363.18|361.48|363.14|361.44|3
1729830470000|2024-10-25 04:27:50|363.03|361.33|363.02|361.32|363.05|361.35|363.02|361.32|6
1729830480000|2024-10-25 04:28:00|363.04|361.34|363.07|361.37|363.16|361.46|363.02|361.32|13
1729830490000|2024-10-25 04:28:10|363.05|361.35|362.99|361.29|363.05|361.35|362.88|361.18|16
1729830500000|2024-10-25 04:28:20|362.97|361.27|362.66|360.96|362.97|361.27|362.62|360.92|16
1729830510000|2024-10-25 04:28:30|362.65|360.95|362.53|360.83|362.65|360.95|362.5|360.8|5
1729830520000|2024-10-25 04:28:40|362.54|360.84|362.93|361.23|362.93|361.23|362.54|360.84|16
1729830530000|2024-10-25 04:28:50|362.96|361.26|363.15|361.45|363.15|361.45|362.9|361.2|22
1729830540000|2024-10-25 04:29:00|363.19|361.49|363.08|361.38|363.19|361.49|363.07|361.37|18
1729830550000|2024-10-25 04:29:10|363.07|361.37|363.01|361.31|363.07|361.37|362.9|361.2|18
1729830560000|2024-10-25 04:29:20|362.96|361.26|362.92|361.22|362.96|361.26|362.89|361.19|22
1729830570000|2024-10-25 04:29:30|362.91|361.21|362.65|360.95|362.92|361.22|362.65|360.95|20
1729830580000|2024-10-25 04:29:40|362.66|360.96|362.62|360.92|362.67|360.97|362.62|360.92|18
1729830590000|2024-10-25 04:29:50|362.63|360.93|362.72|361.02|362.73|361.03|362.61|360.91|9
1729830600000|2024-10-25 04:30:00|362.7|361|363.01|361.31|363.01|361.31|362.69|360.99|18
1729830610000|2024-10-25 04:30:10|363.02|361.32|363.2|361.5|363.24|361.54|363.02|361.32|26
1729830620000|2024-10-25 04:30:20|363.19|361.49|363.1|361.4|363.22|361.52|363.1|361.4|18
1729830630000|2024-10-25 04:30:30|363.09|361.39|362.73|361.03|363.09|361.39|362.73|361.03|18
1729830640000|2024-10-25 04:30:40|362.71|361.01|362.62|360.92|362.76|361.06|362.54|360.84|24
1729830650000|2024-10-25 04:30:50|362.66|360.96|362.59|360.89|362.66|360.96|362.56|360.86|5
1729830660000|2024-10-25 04:31:00|362.58|360.88|362.48|360.78|362.62|360.92|362.48|360.78|19
1729830670000|2024-10-25 04:31:10|362.49|360.79|362.43|360.73|362.49|360.79|362.41|360.71|7
1729830680000|2024-10-25 04:31:20|362.42|360.72|362.42|360.72|362.43|360.73|362.41|360.71|5
1729830690000|2024-10-25 04:31:30|362.43|360.73|362.43|360.73|362.43|360.73|362.43|360.73|1
1729830710000|2024-10-25 04:31:50|362.44|360.74|362.45|360.75|362.45|360.75|362.44|360.74|2
1729830720000|2024-10-25 04:32:00|362.47|360.77|362.99|361.29|362.99|361.29|362.47|360.77|19
1729830730000|2024-10-25 04:32:10|363.03|361.33|363.08|361.38|363.08|361.38|363.01|361.31|22
1729830740000|2024-10-25 04:32:20|363.1|361.4|363.12|361.42|363.25|361.55|363.08|361.38|21
1729830750000|2024-10-25 04:32:30|363.09|361.39|363.11|361.41|363.11|361.41|362.94|361.24|14
1729830760000|2024-10-25 04:32:40|363.13|361.43|363.14|361.44|363.14|361.44|362.95|361.25|13
1729830770000|2024-10-25 04:32:50|363.15|361.45|363.15|361.45|363.22|361.52|363.14|361.44|19
1729830780000|2024-10-25 04:33:00|363.18|361.48|363.3|361.6|363.41|361.71|363.18|361.48|14
1729830790000|2024-10-25 04:33:10|363.23|361.53|363.36|361.66|363.36|361.66|363.22|361.52|22
1729830800000|2024-10-25 04:33:20|363.37|361.67|363.31|361.61|363.37|361.67|363.3|361.6|21
1729830810000|2024-10-25 04:33:30|363.33|361.63|363.49|361.79|363.49|361.79|363.31|361.61|15
1729830820000|2024-10-25 04:33:40|363.46|361.76|363.34|361.64|363.47|361.77|363.34|361.64|23
1729830830000|2024-10-25 04:33:50|363.37|361.67|363.38|361.68|363.39|361.69|363.29|361.59|20
1729830840000|2024-10-25 04:34:00|363.39|361.69|363.29|361.59|363.39|361.69|363.2|361.5|30
1729830850000|2024-10-25 04:34:10|363.34|361.64|363.44|361.74|363.45|361.75|363.33|361.63|19
1729830860000|2024-10-25 04:34:20|363.45|361.75|363.45|361.75|363.51|361.81|363.44|361.74|18
1729830870000|2024-10-25 04:34:30|363.48|361.78|363.38|361.68|363.5|361.8|363.35|361.65|25
1729830880000|2024-10-25 04:34:40|363.37|361.67|363.5|361.8|363.5|361.8|363.37|361.67|17
1729830890000|2024-10-25 04:34:50|363.45|361.75|363.5|361.8|363.5|361.8|363.35|361.65|20
1729830900000|2024-10-25 04:35:00|363.46|361.76|363.5|361.8|363.52|361.82|363.46|361.76|16
1729830910000|2024-10-25 04:35:10|363.51|361.81|363.4|361.7|363.52|361.82|363.4|361.7|13
1729830920000|2024-10-25 04:35:20|363.41|361.71|363.32|361.62|363.43|361.73|363.32|361.62|15
1729830930000|2024-10-25 04:35:30|363.31|361.61|363.43|361.73|363.43|361.73|363.31|361.61|15
1729830940000|2024-10-25 04:35:40|363.4|361.7|363.32|361.62|363.43|361.73|363.32|361.62|7
1729830950000|2024-10-25 04:35:50|363.34|361.64|363.38|361.68|363.42|361.72|363.33|361.63|13
1729830960000|2024-10-25 04:36:00|363.41|361.71|363.43|361.73|363.49|361.79|363.41|361.71|8
1729830970000|2024-10-25 04:36:10|363.46|361.76|363.45|361.75|363.47|361.77|363.44|361.74|7
1729830980000|2024-10-25 04:36:20|363.42|361.72|363.47|361.77|363.47|361.77|363.38|361.68|8
1729830990000|2024-10-25 04:36:30|363.48|361.78|363.68|361.98|363.68|361.98|363.48|361.78|4
1729831000000|2024-10-25 04:36:40|363.73|362.03|363.86|362.16|363.89|362.19|363.71|362.01|14
1729831010000|2024-10-25 04:36:50|363.84|362.14|363.8|362.1|363.86|362.16|363.79|362.09|23
1729831020000|2024-10-25 04:37:00|363.81|362.11|363.88|362.18|363.96|362.26|363.79|362.09|16
1729831030000|2024-10-25 04:37:10|363.89|362.19|363.91|362.21|363.93|362.23|363.88|362.18|20
1729831040000|2024-10-25 04:37:20|363.9|362.2|363.96|362.26|364|362.3|363.89|362.19|13
1729831050000|2024-10-25 04:37:30|364|362.3|363.99|362.29|364.04|362.34|363.97|362.27|15
1729831060000|2024-10-25 04:37:40|363.98|362.28|363.98|362.28|363.99|362.29|363.96|362.26|11
1729831070000|2024-10-25 04:37:50|363.97|362.27|363.98|362.28|363.98|362.28|363.97|362.27|2
1729831080000|2024-10-25 04:38:00|364|362.3|363.99|362.29|364|362.3|363.97|362.27|9
1729831090000|2024-10-25 04:38:10|364.06|362.36|364.18|362.48|364.18|362.48|364.06|362.36|9
1729831100000|2024-10-25 04:38:20|364.14|362.44|364.28|362.58|364.28|362.58|364.14|362.44|6
1729831110000|2024-10-25 04:38:30|364.29|362.59|364.31|362.61|364.32|362.62|364.26|362.56|10
1729831120000|2024-10-25 04:38:40|364.3|362.6|364.31|362.61|364.31|362.61|364.25|362.55|12
1729831130000|2024-10-25 04:38:50|364.29|362.59|364.4|362.7|364.4|362.7|364.27|362.57|17
1729831140000|2024-10-25 04:39:00|364.37|362.67|364.46|362.76|364.5|362.8|364.37|362.67|25
1729831150000|2024-10-25 04:39:10|364.45|362.75|364.47|362.77|364.5|362.8|364.45|362.75|14
1729831160000|2024-10-25 04:39:20|364.48|362.78|364.51|362.81|364.51|362.81|364.46|362.76|7
1729831170000|2024-10-25 04:39:30|364.49|362.79|364.59|362.89|364.6|362.9|364.46|362.76|20
1729831180000|2024-10-25 04:39:40|364.62|362.92|364.6|362.9|364.7|363|364.59|362.89|20
1729831190000|2024-10-25 04:39:50|364.58|362.88|364.58|362.88|364.59|362.89|364.57|362.87|5
1729831200000|2024-10-25 04:40:00|364.46|362.76|364.4|362.7|364.5|362.8|364.32|362.62|17
1729831210000|2024-10-25 04:40:10|364.41|362.71|364.28|362.58|364.41|362.71|364.25|362.55|17
1729831220000|2024-10-25 04:40:20|364.27|362.57|364.1|362.4|364.27|362.57|364.03|362.33|25
1729831230000|2024-10-25 04:40:30|364.09|362.39|364.15|362.45|364.24|362.54|364.08|362.38|13
1729831240000|2024-10-25 04:40:40|364.14|362.44|364.19|362.49|364.2|362.5|364.06|362.36|16
1729831250000|2024-10-25 04:40:50|364.18|362.48|364.1|362.4|364.18|362.48|364.09|362.39|11
1729831260000|2024-10-25 04:41:00|364.09|362.39|364.23|362.53|364.24|362.54|364.09|362.39|13
1729831270000|2024-10-25 04:41:10|364.22|362.52|364.36|362.66|364.39|362.69|364.22|362.52|18
1729831280000|2024-10-25 04:41:20|364.35|362.65|364.35|362.65|364.36|362.66|364.27|362.57|14
1729831290000|2024-10-25 04:41:30|364.39|362.69|364.51|362.81|364.52|362.82|364.39|362.69|11
1729831300000|2024-10-25 04:41:40|364.5|362.8|364.55|362.85|364.59|362.89|364.49|362.79|13
1729831310000|2024-10-25 04:41:50|364.56|362.86|364.46|362.76|364.56|362.86|364.37|362.67|19
1729831320000|2024-10-25 04:42:00|364.41|362.71|364.5|362.8|364.5|362.8|364.41|362.71|13
1729831330000|2024-10-25 04:42:10|364.58|362.88|364.45|362.75|364.58|362.88|364.45|362.75|9
1729831340000|2024-10-25 04:42:20|364.46|362.76|364.35|362.65|364.54|362.84|364.35|362.65|13
1729831350000|2024-10-25 04:42:30|364.36|362.66|364.27|362.57|364.36|362.66|364.25|362.55|14
1729831360000|2024-10-25 04:42:40|364.26|362.56|364.26|362.56|364.28|362.58|364.25|362.55|13
1729831370000|2024-10-25 04:42:50|364.27|362.57|364.28|362.58|364.3|362.6|364.24|362.54|12
1729831380000|2024-10-25 04:43:00|364.29|362.59|364.47|362.77|364.47|362.77|364.29|362.59|10
1729831390000|2024-10-25 04:43:10|364.49|362.79|364.48|362.78|364.49|362.79|364.47|362.77|9
1729831400000|2024-10-25 04:43:20|364.46|362.76|364.44|362.74|364.47|362.77|364.44|362.74|6
1729831410000|2024-10-25 04:43:30|364.45|362.75|364.3|362.6|364.47|362.77|364.3|362.6|13
1729831420000|2024-10-25 04:43:40|364.31|362.61|364.34|362.64|364.35|362.65|364.23|362.53|15
1729831430000|2024-10-25 04:43:50|364.33|362.63|364.33|362.63|364.35|362.65|364.29|362.59|11
1729831440000|2024-10-25 04:44:00|364.32|362.62|364.38|362.68|364.39|362.69|364.32|362.62|13
1729831450000|2024-10-25 04:44:10|364.34|362.64|364.28|362.58|364.35|362.65|364.26|362.56|9
1729831460000|2024-10-25 04:44:20|364.27|362.57|364.27|362.57|364.29|362.59|364.2|362.5|14
1729831470000|2024-10-25 04:44:30|364.29|362.59|364.22|362.52|364.29|362.59|364.21|362.51|6
1729831480000|2024-10-25 04:44:40|364.21|362.51|364.2|362.5|364.21|362.51|364.19|362.49|8
1729831490000|2024-10-25 04:44:50|364.19|362.49|364.18|362.48|364.19|362.49|364.18|362.48|4
1729831500000|2024-10-25 04:45:00|364.19|362.49|364.07|362.37|364.19|362.49|364.03|362.33|17
1729831510000|2024-10-25 04:45:10|364.06|362.36|363.85|362.15|364.06|362.36|363.84|362.14|14
1729831520000|2024-10-25 04:45:20|363.81|362.11|363.99|362.29|363.99|362.29|363.81|362.11|17
1729831530000|2024-10-25 04:45:30|363.95|362.25|363.97|362.27|364.01|362.31|363.91|362.21|13
1729831540000|2024-10-25 04:45:40|363.95|362.25|363.83|362.13|363.95|362.25|363.81|362.11|15
1729831550000|2024-10-25 04:45:50|363.81|362.11|363.88|362.18|363.88|362.18|363.77|362.07|22
1729831560000|2024-10-25 04:46:00|363.89|362.19|363.97|362.27|364|362.3|363.89|362.19|11
1729831570000|2024-10-25 04:46:10|363.96|362.26|363.96|362.26|363.98|362.28|363.85|362.15|16
1729831580000|2024-10-25 04:46:20|363.97|362.27|363.95|362.25|363.98|362.28|363.95|362.25|5
1729831590000|2024-10-25 04:46:30|363.94|362.24|363.99|362.29|363.99|362.29|363.94|362.24|5
1729831600000|2024-10-25 04:46:40|363.98|362.28|363.75|362.05|363.99|362.29|363.75|362.05|15
1729831610000|2024-10-25 04:46:50|363.74|362.04|363.78|362.08|363.8|362.1|363.74|362.04|8
1729831620000|2024-10-25 04:47:00|363.75|362.05|363.75|362.05|363.76|362.06|363.73|362.03|11
1729831630000|2024-10-25 04:47:10|363.76|362.06|363.92|362.22|363.95|362.25|363.76|362.06|12
1729831640000|2024-10-25 04:47:20|363.94|362.24|363.82|362.12|363.94|362.24|363.82|362.12|17
1729831650000|2024-10-25 04:47:30|363.81|362.11|363.87|362.17|363.91|362.21|363.81|362.11|17
1729831660000|2024-10-25 04:47:40|363.86|362.16|363.95|362.25|363.96|362.26|363.86|362.16|9
1729831670000|2024-10-25 04:47:50|363.92|362.22|363.94|362.24|363.94|362.24|363.9|362.2|13
1729831680000|2024-10-25 04:48:00|363.97|362.27|364.04|362.34|364.05|362.35|363.97|362.27|13
1729831690000|2024-10-25 04:48:10|364.05|362.35|363.92|362.22|364.05|362.35|363.91|362.21|18
1729831700000|2024-10-25 04:48:20|363.9|362.2|363.83|362.13|363.9|362.2|363.83|362.13|8
1729831710000|2024-10-25 04:48:30|363.84|362.14|363.8|362.1|363.84|362.14|363.8|362.1|7
1729831720000|2024-10-25 04:48:40|363.92|362.22|363.95|362.25|363.97|362.27|363.91|362.21|13
1729831730000|2024-10-25 04:48:50|363.96|362.26|363.9|362.2|363.96|362.26|363.89|362.19|10
1729831740000|2024-10-25 04:49:00|363.89|362.19|363.83|362.13|363.89|362.19|363.79|362.09|19
1729831750000|2024-10-25 04:49:10|363.82|362.12|363.7|362|363.85|362.15|363.7|362|14
1729831760000|2024-10-25 04:49:20|363.72|362.02|363.63|361.93|363.73|362.03|363.58|361.88|17
1729831770000|2024-10-25 04:49:30|363.62|361.92|363.53|361.83|363.62|361.92|363.5|361.8|14
1729831780000|2024-10-25 04:49:40|363.51|361.81|363.51|361.81|363.58|361.88|363.5|361.8|24
1729831790000|2024-10-25 04:49:50|363.5|361.8|363.48|361.78|363.5|361.8|363.4|361.7|18
1729831800000|2024-10-25 04:50:00|363.45|361.75|363.66|361.96|363.68|361.98|363.43|361.73|18
1729831810000|2024-10-25 04:50:10|363.68|361.98|363.77|362.07|363.78|362.08|363.68|361.98|24
1729831820000|2024-10-25 04:50:20|363.75|362.05|363.71|362.01|363.78|362.08|363.69|361.99|16
1729831830000|2024-10-25 04:50:30|363.73|362.03|363.71|362.01|363.75|362.05|363.71|362.01|11
1729831840000|2024-10-25 04:50:40|363.75|362.05|363.84|362.14|363.84|362.14|363.73|362.03|12
1729831850000|2024-10-25 04:50:50|363.82|362.12|363.83|362.13|363.83|362.13|363.82|362.12|12
1729831860000|2024-10-25 04:51:00|363.81|362.11|363.57|361.87|363.84|362.14|363.56|361.86|20
1729831870000|2024-10-25 04:51:10|363.54|361.84|363.42|361.72|363.54|361.84|363.42|361.72|8
1729831880000|2024-10-25 04:51:20|363.41|361.71|363.5|361.8|363.5|361.8|363.41|361.71|12
1729831890000|2024-10-25 04:51:30|363.49|361.79|363.3|361.6|363.5|361.8|363.28|361.58|20
1729831900000|2024-10-25 04:51:40|363.31|361.61|363.23|361.53|363.32|361.62|363.23|361.53|15
1729831910000|2024-10-25 04:51:50|363.2|361.5|362.92|361.22|363.21|361.51|362.85|361.15|18
1729831920000|2024-10-25 04:52:00|362.93|361.23|362.9|361.2|362.99|361.29|362.9|361.2|17
1729831930000|2024-10-25 04:52:10|362.89|361.19|362.84|361.14|362.98|361.28|362.82|361.12|22
1729831940000|2024-10-25 04:52:20|362.85|361.15|362.78|361.08|362.85|361.15|362.74|361.04|16
1729831950000|2024-10-25 04:52:30|362.8|361.1|363.11|361.41|363.12|361.42|362.8|361.1|18
1729831960000|2024-10-25 04:52:40|363.09|361.39|363.19|361.49|363.19|361.49|363.09|361.39|13
1729831970000|2024-10-25 04:52:50|363.18|361.48|363.25|361.55|363.31|361.61|363.18|361.48|9
1729831980000|2024-10-25 04:53:00|363.23|361.53|363.43|361.73|363.43|361.73|363.21|361.51|11
1729831990000|2024-10-25 04:53:10|363.46|361.76|363.55|361.85|363.58|361.88|363.46|361.76|17
1729832000000|2024-10-25 04:53:20|363.56|361.86|363.51|361.81|363.56|361.86|363.51|361.81|15
1729832010000|2024-10-25 04:53:30|363.48|361.78|363.32|361.62|363.5|361.8|363.26|361.56|21
1729832020000|2024-10-25 04:53:40|363.31|361.61|363.29|361.59|363.32|361.62|363.28|361.58|12
1729832030000|2024-10-25 04:53:50|363.26|361.56|363.32|361.62|363.32|361.62|363.23|361.53|12
1729832040000|2024-10-25 04:54:00|363.33|361.63|363.19|361.49|363.33|361.63|363.14|361.44|15
1729832050000|2024-10-25 04:54:10|363.18|361.48|363.22|361.52|363.22|361.52|363.15|361.45|9
1729832060000|2024-10-25 04:54:20|363.21|361.51|363.18|361.48|363.21|361.51|363.13|361.43|14
1729832070000|2024-10-25 04:54:30|363.19|361.49|363.41|361.71|363.42|361.72|363.19|361.49|14
1729832080000|2024-10-25 04:54:40|363.42|361.72|363.49|361.79|363.49|361.79|363.42|361.72|7
1729832090000|2024-10-25 04:54:50|363.48|361.78|363.42|361.72|363.49|361.79|363.4|361.7|18
1729832100000|2024-10-25 04:55:00|363.44|361.74|363.44|361.74|363.5|361.8|363.43|361.73|9
1729832110000|2024-10-25 04:55:10|363.45|361.75|363.61|361.91|363.61|361.91|363.45|361.75|14
1729832120000|2024-10-25 04:55:20|363.6|361.9|363.57|361.87|363.66|361.96|363.57|361.87|11
1729832130000|2024-10-25 04:55:30|363.56|361.86|363.57|361.87|363.58|361.88|363.55|361.85|9
1729832140000|2024-10-25 04:55:40|363.56|361.86|363.58|361.88|363.58|361.88|363.56|361.86|11
1729832150000|2024-10-25 04:55:50|363.57|361.87|363.35|361.65|363.63|361.93|363.35|361.65|10
1729832160000|2024-10-25 04:56:00|363.33|361.63|363.08|361.38|363.33|361.63|363.08|361.38|11
1729832170000|2024-10-25 04:56:10|363.07|361.37|363.07|361.37|363.16|361.46|363.07|361.37|19
1729832180000|2024-10-25 04:56:20|363.08|361.38|363.18|361.48|363.2|361.5|363.05|361.35|13
1729832190000|2024-10-25 04:56:30|363.09|361.39|363.07|361.37|363.1|361.4|363.01|361.31|16
1729832200000|2024-10-25 04:56:40|363.05|361.35|362.95|361.25|363.11|361.41|362.95|361.25|16
1729832210000|2024-10-25 04:56:50|362.93|361.23|362.97|361.27|363.02|361.32|362.93|361.23|15
1729832220000|2024-10-25 04:57:00|362.96|361.26|363.02|361.32|363.02|361.32|362.92|361.22|20
1729832230000|2024-10-25 04:57:10|363.07|361.37|362.97|361.27|363.08|361.38|362.97|361.27|15
1729832240000|2024-10-25 04:57:20|362.99|361.29|363|361.3|363.08|361.38|362.96|361.26|16
1729832250000|2024-10-25 04:57:30|363.01|361.31|362.99|361.29|363.01|361.31|362.99|361.29|9
1729832260000|2024-10-25 04:57:40|362.98|361.28|363.01|361.31|363.03|361.33|362.95|361.25|15
1729832270000|2024-10-25 04:57:50|363.02|361.32|362.84|361.14|363.03|361.33|362.84|361.14|11
1729832280000|2024-10-25 04:58:00|362.82|361.12|362.89|361.19|362.91|361.21|362.77|361.07|21
1729832290000|2024-10-25 04:58:10|362.87|361.17|362.93|361.23|362.93|361.23|362.85|361.15|15
1729832300000|2024-10-25 04:58:20|362.91|361.21|363.29|361.59|363.29|361.59|362.91|361.21|15
1729832310000|2024-10-25 04:58:30|363.3|361.6|363.3|361.6|363.37|361.67|363.29|361.59|16
1729832320000|2024-10-25 04:58:40|363.31|361.61|363.47|361.77|363.47|361.77|363.29|361.59|19
1729832330000|2024-10-25 04:58:50|363.46|361.76|363.49|361.79|363.49|361.79|363.38|361.68|14
1729832340000|2024-10-25 04:59:00|363.47|361.77|363.5|361.8|363.5|361.8|363.4|361.7|18
1729832350000|2024-10-25 04:59:10|363.6|361.9|363.45|361.75|363.62|361.92|363.44|361.74|16
1729832360000|2024-10-25 04:59:20|363.44|361.74|363.4|361.7|363.44|361.74|363.38|361.68|16
1729832370000|2024-10-25 04:59:30|363.39|361.69|363.35|361.65|363.39|361.69|363.34|361.64|5
1729832380000|2024-10-25 04:59:40|363.37|361.67|363.38|361.68|363.4|361.7|363.36|361.66|8
1729832390000|2024-10-25 04:59:50|363.39|361.69|363.19|361.49|363.39|361.69|363.19|361.49|7
1729832400000|2024-10-25 05:00:00|363.2|361.5|363.27|361.57|363.35|361.65|363.2|361.5|10
1729832410000|2024-10-25 05:00:10|363.2|361.5|363.23|361.53|363.23|361.53|363.15|361.45|15
1729832420000|2024-10-25 05:00:20|363.24|361.54|363.1|361.4|363.24|361.54|363.08|361.38|12
1729832430000|2024-10-25 05:00:30|363.13|361.43|363.07|361.37|363.22|361.52|363.07|361.37|16
1729832440000|2024-10-25 05:00:40|363.08|361.38|363.15|361.45|363.16|361.46|363.08|361.38|14
1729832450000|2024-10-25 05:00:50|363.14|361.44|363.07|361.37|363.14|361.44|363.06|361.36|12
1729832460000|2024-10-25 05:01:00|363.08|361.38|363.2|361.5|363.2|361.5|363.08|361.38|17
1729832470000|2024-10-25 05:01:10|363.18|361.48|363.17|361.47|363.22|361.52|363.16|361.46|15
1729832480000|2024-10-25 05:01:20|363.16|361.46|363.15|361.45|363.16|361.46|363.07|361.37|13
1729832490000|2024-10-25 05:01:30|363.11|361.41|363.08|361.38|363.14|361.44|363.01|361.31|19
1729832500000|2024-10-25 05:01:40|363.09|361.39|363.18|361.48|363.18|361.48|363.08|361.38|7
1729832510000|2024-10-25 05:01:50|363.17|361.47|363.25|361.55|363.25|361.55|363.17|361.47|8
1729832520000|2024-10-25 05:02:00|363.26|361.56|363.09|361.39|363.3|361.6|363.09|361.39|20
1729832530000|2024-10-25 05:02:10|363.08|361.38|363.13|361.43|363.13|361.43|362.99|361.29|13
1729832540000|2024-10-25 05:02:20|363.12|361.42|363.22|361.52|363.32|361.62|363.12|361.42|14
1729832550000|2024-10-25 05:02:30|363.26|361.56|363.18|361.48|363.27|361.57|363.16|361.46|8
1729832560000|2024-10-25 05:02:40|363.17|361.47|362.96|361.26|363.17|361.47|362.96|361.26|15
1729832570000|2024-10-25 05:02:50|362.95|361.25|363.06|361.36|363.18|361.48|362.95|361.25|23
1729832580000|2024-10-25 05:03:00|363.07|361.37|363.14|361.44|363.18|361.48|363.07|361.37|17
1729832590000|2024-10-25 05:03:10|363.07|361.37|362.85|361.15|363.12|361.42|362.81|361.11|20
1729832600000|2024-10-25 05:03:20|362.86|361.16|363.25|361.55|363.32|361.62|362.86|361.16|22
1729832610000|2024-10-25 05:03:30|363.26|361.56|363.6|361.9|363.61|361.91|363.26|361.56|24
1729832620000|2024-10-25 05:03:40|363.61|361.91|363.92|362.22|363.92|362.22|363.61|361.91|26
1729832630000|2024-10-25 05:03:50|363.94|362.24|363.96|362.26|364.05|362.35|363.94|362.24|21
1729832640000|2024-10-25 05:04:00|363.98|362.28|363.95|362.25|364.03|362.33|363.84|362.14|14
1729832650000|2024-10-25 05:04:10|363.96|362.26|364.21|362.51|364.23|362.53|363.96|362.26|18
1729832660000|2024-10-25 05:04:20|364.23|362.53|364.27|362.57|364.27|362.57|364.22|362.52|14
1729832670000|2024-10-25 05:04:30|364.28|362.58|364.06|362.36|364.28|362.58|364.04|362.34|10
1729832680000|2024-10-25 05:04:40|364.07|362.37|364.28|362.58|364.32|362.62|364.07|362.37|15
1729832690000|2024-10-25 05:04:50|364.24|362.54|364.4|362.7|364.4|362.7|364.17|362.47|17
1729832700000|2024-10-25 05:05:00|364.41|362.71|364.56|362.86|364.56|362.86|364.4|362.7|17
1729832710000|2024-10-25 05:05:10|364.57|362.87|364.63|362.93|364.65|362.95|364.57|362.87|16
1729832720000|2024-10-25 05:05:20|364.62|362.92|364.65|362.95|364.66|362.96|364.61|362.91|12
1729832730000|2024-10-25 05:05:30|364.64|362.94|364.63|362.93|364.66|362.96|364.62|362.92|10
1729832740000|2024-10-25 05:05:40|364.64|362.94|364.7|363|364.77|363.07|364.6|362.9|17
1729832750000|2024-10-25 05:05:50|364.77|363.07|364.62|362.92|364.79|363.09|364.62|362.92|14
1729832760000|2024-10-25 05:06:00|364.63|362.93|364.65|362.95|364.68|362.98|364.63|362.93|10
1729832770000|2024-10-25 05:06:10|364.62|362.92|364.62|362.92|364.63|362.93|364.52|362.82|10
1729832780000|2024-10-25 05:06:20|364.61|362.91|364.64|362.94|364.67|362.97|364.54|362.84|20
1729832790000|2024-10-25 05:06:30|364.62|362.92|364.63|362.93|364.64|362.94|364.56|362.86|23
1729832800000|2024-10-25 05:06:40|364.62|362.92|364.65|362.95|364.72|363.02|364.62|362.92|17
1729832810000|2024-10-25 05:06:50|364.64|362.94|364.68|362.98|364.68|362.98|364.54|362.84|10
1729832820000|2024-10-25 05:07:00|364.67|362.97|364.6|362.9|364.68|362.98|364.6|362.9|13
1729832830000|2024-10-25 05:07:10|364.56|362.86|364.36|362.66|364.56|362.86|364.36|362.66|11
1729832840000|2024-10-25 05:07:20|364.35|362.65|364.34|362.64|364.36|362.66|364.34|362.64|8
1729832850000|2024-10-25 05:07:30|364.35|362.65|364.47|362.77|364.47|362.77|364.35|362.65|13
1729832860000|2024-10-25 05:07:40|364.48|362.78|364.46|362.76|364.57|362.87|364.45|362.75|11
1729832870000|2024-10-25 05:07:50|364.47|362.77|364.54|362.84|364.54|362.84|364.46|362.76|8
1729832880000|2024-10-25 05:08:00|364.53|362.83|364.58|362.88|364.58|362.88|364.53|362.83|14
1729832890000|2024-10-25 05:08:10|364.59|362.89|364.55|362.85|364.66|362.96|364.55|362.85|20
1729832900000|2024-10-25 05:08:20|364.54|362.84|364.7|363|364.75|363.05|364.54|362.84|21
1729832910000|2024-10-25 05:08:30|364.69|362.99|364.79|363.09|364.82|363.12|364.68|362.98|17
1729832920000|2024-10-25 05:08:40|364.8|363.1|364.69|362.99|364.81|363.11|364.69|362.99|15
1729832930000|2024-10-25 05:08:50|364.71|363.01|364.73|363.03|364.78|363.08|364.7|363|13
1729832940000|2024-10-25 05:09:00|364.74|363.04|364.72|363.02|364.74|363.04|364.69|362.99|8
1729832950000|2024-10-25 05:09:10|364.73|363.03|364.69|362.99|364.74|363.04|364.65|362.95|10
1729832960000|2024-10-25 05:09:20|364.68|362.98|364.67|362.97|364.72|363.02|364.66|362.96|11
1729832970000|2024-10-25 05:09:30|364.66|362.96|364.71|363.01|364.71|363.01|364.66|362.96|5
1729832980000|2024-10-25 05:09:40|364.72|363.02|364.67|362.97|364.73|363.03|364.67|362.97|10
1729832990000|2024-10-25 05:09:50|364.66|362.96|364.65|362.95|364.66|362.96|364.65|362.95|2
1729833000000|2024-10-25 05:10:00|364.66|362.96|364.73|363.03|364.73|363.03|364.66|362.96|8
1729833010000|2024-10-25 05:10:10|364.74|363.04|364.67|362.97|364.74|363.04|364.67|362.97|4
1729833020000|2024-10-25 05:10:20|364.65|362.95|364.65|362.95|364.65|362.95|364.65|362.95|1
1729833070000|2024-10-25 05:11:10|364.68|362.98|364.7|363|364.7|363|364.68|362.98|2
1729833080000|2024-10-25 05:11:20|364.69|362.99|364.69|362.99|364.71|363.01|364.67|362.97|13
1729833090000|2024-10-25 05:11:30|364.7|363|364.7|363|364.71|363.01|364.69|362.99|7
1729833100000|2024-10-25 05:11:40|364.71|363.01|364.74|363.04|364.74|363.04|364.71|363.01|3
1729833110000|2024-10-25 05:11:50|364.73|363.03|364.74|363.04|364.74|363.04|364.73|363.03|4
1729833140000|2024-10-25 05:12:20|364.73|363.03|364.73|363.03|364.74|363.04|364.73|363.03|5
1729833150000|2024-10-25 05:12:30|364.74|363.04|364.65|362.95|364.74|363.04|364.65|362.95|3
1729833170000|2024-10-25 05:12:50|364.66|362.96|364.65|362.95|364.66|362.96|364.65|362.95|2
1729833260000|2024-10-25 05:14:20|364.64|362.94|364.64|362.94|364.64|362.94|364.64|362.94|1
1729833290000|2024-10-25 05:14:50|364.63|362.93|364.63|362.93|364.63|362.93|364.63|362.93|1
1729833300000|2024-10-25 05:15:00|364.62|362.92|364.59|362.89|364.62|362.92|364.59|362.89|4
1729833310000|2024-10-25 05:15:10|364.58|362.88|364.19|362.49|364.58|362.88|364.17|362.47|17
1729833320000|2024-10-25 05:15:20|364.2|362.5|364.2|362.5|364.23|362.53|364.16|362.46|13
1729833330000|2024-10-25 05:15:30|364.19|362.49|364.19|362.49|364.2|362.5|364.19|362.49|9
1729833340000|2024-10-25 05:15:40|364.2|362.5|364.15|362.45|364.2|362.5|364.15|362.45|16
1729833350000|2024-10-25 05:15:50|364.16|362.46|363.99|362.29|364.17|362.47|363.95|362.25|14
1729833360000|2024-10-25 05:16:00|363.98|362.28|364.04|362.34|364.04|362.34|363.95|362.25|17
1729833370000|2024-10-25 05:16:10|364.03|362.33|364.01|362.31|364.03|362.33|363.99|362.29|8
1729833380000|2024-10-25 05:16:20|364.02|362.32|364.24|362.54|364.24|362.54|364.01|362.31|15
1729833390000|2024-10-25 05:16:30|364.25|362.55|364.47|362.77|364.47|362.77|364.25|362.55|22
1729833400000|2024-10-25 05:16:40|364.46|362.76|364.6|362.9|364.63|362.93|364.46|362.76|22
1729833410000|2024-10-25 05:16:50|364.59|362.89|364.57|362.87|364.61|362.91|364.55|362.85|16
1729833420000|2024-10-25 05:17:00|364.56|362.86|364.4|362.7|364.6|362.9|364.38|362.68|20
1729833430000|2024-10-25 05:17:10|364.41|362.71|364.48|362.78|364.48|362.78|364.41|362.71|9
1729833440000|2024-10-25 05:17:20|364.47|362.77|364.57|362.87|364.61|362.91|364.47|362.77|18
1729833450000|2024-10-25 05:17:30|364.62|362.92|364.8|363.1|364.8|363.1|364.6|362.9|21
1729833460000|2024-10-25 05:17:40|364.81|363.11|364.85|363.15|364.9|363.2|364.8|363.1|21
1729833470000|2024-10-25 05:17:50|364.84|363.14|364.74|363.04|364.86|363.16|364.74|363.04|14
1729833480000|2024-10-25 05:18:00|364.73|363.03|364.74|363.04|364.75|363.05|364.71|363.01|14
1729833490000|2024-10-25 05:18:10|364.76|363.06|364.68|362.98|364.79|363.09|364.63|362.93|19
1729833500000|2024-10-25 05:18:20|364.7|363|364.71|363.01|364.77|363.07|364.7|363|12
1729833510000|2024-10-25 05:18:30|364.74|363.04|364.73|363.03|364.74|363.04|364.69|362.99|10
1729833520000|2024-10-25 05:18:40|364.72|363.02|364.67|362.97|364.72|363.02|364.66|362.96|6
1729833530000|2024-10-25 05:18:50|364.66|362.96|364.66|362.96|364.67|362.97|364.66|362.96|9
1729833540000|2024-10-25 05:19:00|364.67|362.97|364.64|362.94|364.67|362.97|364.62|362.92|10
1729833550000|2024-10-25 05:19:10|364.63|362.93|364.62|362.92|364.63|362.93|364.57|362.87|20
1729833560000|2024-10-25 05:19:20|364.64|362.94|364.66|362.96|364.66|362.96|364.64|362.94|2
1729833570000|2024-10-25 05:19:30|364.67|362.97|364.89|363.19|364.89|363.19|364.67|362.97|13
1729833580000|2024-10-25 05:19:40|364.85|363.15|364.87|363.17|364.87|363.17|364.82|363.12|16
1729833590000|2024-10-25 05:19:50|364.88|363.18|364.88|363.18|364.88|363.18|364.83|363.13|15
1729833600000|2024-10-25 05:20:00|364.87|363.17|364.86|363.16|364.87|363.17|364.86|363.16|14
1729833610000|2024-10-25 05:20:10|364.84|363.14|364.78|363.08|364.86|363.16|364.78|363.08|12
1729833620000|2024-10-25 05:20:20|364.79|363.09|364.74|363.04|364.79|363.09|364.74|363.04|7
1729833630000|2024-10-25 05:20:30|364.73|363.03|364.61|362.91|364.73|363.03|364.61|362.91|7
1729833640000|2024-10-25 05:20:40|364.62|362.92|364.65|362.95|364.65|362.95|364.61|362.91|8
1729833650000|2024-10-25 05:20:50|364.66|362.96|364.65|362.95|364.66|362.96|364.65|362.95|4
1729833660000|2024-10-25 05:21:00|364.66|362.96|364.75|363.05|364.79|363.09|364.66|362.96|12
1729833670000|2024-10-25 05:21:10|364.74|363.04|364.65|362.95|364.77|363.07|364.65|362.95|15
1729833680000|2024-10-25 05:21:20|364.66|362.96|364.7|363|364.72|363.02|364.66|362.96|11
1729833690000|2024-10-25 05:21:30|364.71|363.01|364.65|362.95|364.72|363.02|364.63|362.93|14
1729833700000|2024-10-25 05:21:40|364.64|362.94|364.64|362.94|364.64|362.94|364.59|362.89|8
1729833710000|2024-10-25 05:21:50|364.63|362.93|364.65|362.95|364.65|362.95|364.63|362.93|7
1729833720000|2024-10-25 05:22:00|364.64|362.94|364.67|362.97|364.67|362.97|364.63|362.93|5
1729833730000|2024-10-25 05:22:10|364.68|362.98|364.79|363.09|364.79|363.09|364.68|362.98|4
1729833740000|2024-10-25 05:22:20|364.81|363.11|364.88|363.18|364.91|363.21|364.81|363.11|10
1729833750000|2024-10-25 05:22:30|364.87|363.17|364.82|363.12|364.9|363.2|364.79|363.09|17
1729833760000|2024-10-25 05:22:40|364.81|363.11|364.82|363.12|364.82|363.12|364.8|363.1|10
1729833770000|2024-10-25 05:22:50|364.83|363.13|364.85|363.15|364.85|363.15|364.83|363.13|3
1729833780000|2024-10-25 05:23:00|364.89|363.19|364.84|363.14|364.98|363.28|364.84|363.14|17
1729833790000|2024-10-25 05:23:10|364.83|363.13|364.96|363.26|364.96|363.26|364.83|363.13|19
1729833800000|2024-10-25 05:23:20|364.95|363.25|365.05|363.35|365.09|363.39|364.95|363.25|19
1729833810000|2024-10-25 05:23:30|365.04|363.34|365.06|363.36|365.1|363.4|365.03|363.33|15
1729833820000|2024-10-25 05:23:40|365.09|363.39|365.16|363.46|365.17|363.47|365.05|363.35|13
1729833830000|2024-10-25 05:23:50|365.18|363.48|365.2|363.5|365.2|363.5|365.16|363.46|5
1729833840000|2024-10-25 05:24:00|365.19|363.49|365.16|363.46|365.19|363.49|365.16|363.46|2
1729833850000|2024-10-25 05:24:10|365.18|363.48|365.11|363.41|365.18|363.48|365.05|363.35|11
1729833860000|2024-10-25 05:24:20|365.1|363.4|365.12|363.42|365.12|363.42|365.1|363.4|9
1729833870000|2024-10-25 05:24:30|365.13|363.43|365.13|363.43|365.13|363.43|365.13|363.43|1
1729833890000|2024-10-25 05:24:50|365.12|363.42|365.13|363.43|365.13|363.43|365.12|363.42|2
1729833900000|2024-10-25 05:25:00|365.08|363.38|365.1|363.4|365.1|363.4|365.07|363.37|11
1729833910000|2024-10-25 05:25:10|365.11|363.41|365.2|363.5|365.2|363.5|365.11|363.41|9
1729833920000|2024-10-25 05:25:20|365.21|363.51|365.2|363.5|365.23|363.53|365.2|363.5|5
1729833930000|2024-10-25 05:25:30|365.19|363.49|365.2|363.5|365.2|363.5|365.18|363.48|3
1729833940000|2024-10-25 05:25:40|365.21|363.51|365.21|363.51|365.21|363.51|365.21|363.51|1
1729833950000|2024-10-25 05:25:50|365.2|363.5|365.2|363.5|365.2|363.5|365.2|363.5|1
1729833960000|2024-10-25 05:26:00|365.21|363.51|365.24|363.54|365.24|363.54|365.2|363.5|4
1729833970000|2024-10-25 05:26:10|365.3|363.6|365.29|363.59|365.3|363.6|365.27|363.57|4
1729833980000|2024-10-25 05:26:20|365.28|363.58|365.09|363.39|365.29|363.59|365.06|363.36|12
1729833990000|2024-10-25 05:26:30|365.08|363.38|365.09|363.39|365.11|363.41|365.07|363.37|10
1729834000000|2024-10-25 05:26:40|365.1|363.4|365.1|363.4|365.1|363.4|365.1|363.4|1
1729834010000|2024-10-25 05:26:50|365.09|363.39|364.91|363.21|365.09|363.39|364.91|363.21|6
1729834020000|2024-10-25 05:27:00|364.92|363.22|364.88|363.18|364.92|363.22|364.85|363.15|9
1729834030000|2024-10-25 05:27:10|364.95|363.25|365.13|363.43|365.14|363.44|364.95|363.25|15
1729834040000|2024-10-25 05:27:20|365.14|363.44|365.27|363.57|365.29|363.59|365.14|363.44|22
1729834050000|2024-10-25 05:27:30|365.28|363.58|365.34|363.64|365.35|363.65|365.28|363.58|10
1729834060000|2024-10-25 05:27:40|365.3|363.6|365.26|363.56|365.3|363.6|365.23|363.53|11
1729834070000|2024-10-25 05:27:50|365.28|363.58|365.33|363.63|365.33|363.63|365.26|363.56|12
1729834080000|2024-10-25 05:28:00|365.32|363.62|365.34|363.64|365.34|363.64|365.32|363.62|11
1729834090000|2024-10-25 05:28:10|365.41|363.71|365.49|363.79|365.53|363.83|365.37|363.67|24
1729834100000|2024-10-25 05:28:20|365.48|363.78|365.62|363.92|365.62|363.92|365.48|363.78|12
1729834110000|2024-10-25 05:28:30|365.6|363.9|365.66|363.96|365.66|363.96|365.6|363.9|4
1729834120000|2024-10-25 05:28:40|365.64|363.94|365.7|364|365.7|364|365.61|363.91|8
1729834130000|2024-10-25 05:28:50|365.71|364.01|366|364.3|366|364.3|365.71|364.01|17
1729834140000|2024-10-25 05:29:00|366.08|364.38|366.45|364.75|366.45|364.75|366.06|364.36|26
1729834150000|2024-10-25 05:29:10|366.43|364.73|366.16|364.46|366.43|364.73|366.1|364.4|19
1729834160000|2024-10-25 05:29:20|366.17|364.47|366.19|364.49|366.19|364.49|366.17|364.47|5
1729834170000|2024-10-25 05:29:30|366.18|364.48|366.19|364.49|366.19|364.49|366.17|364.47|3
1729834180000|2024-10-25 05:29:40|366.18|364.48|366|364.3|366.18|364.48|366|364.3|10
1729834190000|2024-10-25 05:29:50|366.08|364.38|366.01|364.31|366.08|364.38|366.01|364.31|17
1729834200000|2024-10-25 05:30:00|365.99|364.29|366.01|364.31|366.03|364.33|365.99|364.29|10
1729834210000|2024-10-25 05:30:10|365.99|364.29|365.88|364.18|365.99|364.29|365.88|364.18|7
1729834220000|2024-10-25 05:30:20|365.87|364.17|365.85|364.15|365.87|364.17|365.83|364.13|3
1729834230000|2024-10-25 05:30:30|365.86|364.16|365.84|364.14|365.86|364.16|365.84|364.14|2
1729834240000|2024-10-25 05:30:40|365.83|364.13|365.83|364.13|365.83|364.13|365.83|364.13|1
1729834250000|2024-10-25 05:30:50|365.84|364.14|365.77|364.07|365.85|364.15|365.77|364.07|8
1729834260000|2024-10-25 05:31:00|365.73|364.03|365.74|364.04|365.74|364.04|365.65|363.95|9
1729834270000|2024-10-25 05:31:10|365.8|364.1|365.79|364.09|365.8|364.1|365.76|364.06|5
1729834280000|2024-10-25 05:31:20|365.78|364.08|365.77|364.07|365.78|364.08|365.75|364.05|3
1729834290000|2024-10-25 05:31:30|365.78|364.08|365.79|364.09|365.84|364.14|365.78|364.08|15
1729834300000|2024-10-25 05:31:40|365.78|364.08|365.78|364.08|365.79|364.09|365.78|364.08|15
1729834310000|2024-10-25 05:31:50|365.79|364.09|365.75|364.05|365.79|364.09|365.75|364.05|12
1729834320000|2024-10-25 05:32:00|365.76|364.06|365.86|364.16|365.86|364.16|365.75|364.05|5
1729834330000|2024-10-25 05:32:10|365.83|364.13|365.86|364.16|365.86|364.16|365.83|364.13|5
1729834350000|2024-10-25 05:32:30|365.96|364.26|365.98|364.28|365.99|364.29|365.96|364.26|14
1729834360000|2024-10-25 05:32:40|365.99|364.29|365.94|364.24|365.99|364.29|365.93|364.23|5
1729834370000|2024-10-25 05:32:50|365.93|364.23|365.93|364.23|365.94|364.24|365.93|364.23|5
1729834380000|2024-10-25 05:33:00|365.94|364.24|365.89|364.19|365.94|364.24|365.89|364.19|5
1729834390000|2024-10-25 05:33:10|365.88|364.18|365.89|364.19|365.9|364.2|365.88|364.18|3
1729834400000|2024-10-25 05:33:20|365.9|364.2|365.92|364.22|365.92|364.22|365.9|364.2|3
1729834410000|2024-10-25 05:33:30|365.91|364.21|365.87|364.17|365.91|364.21|365.87|364.17|9
1729834420000|2024-10-25 05:33:40|365.88|364.18|365.88|364.18|365.88|364.18|365.87|364.17|7
1729834430000|2024-10-25 05:33:50|365.87|364.17|365.87|364.17|365.87|364.17|365.86|364.16|5
1729834440000|2024-10-25 05:34:00|365.92|364.22|365.97|364.27|365.97|364.27|365.92|364.22|4
1729834450000|2024-10-25 05:34:10|365.98|364.28|365.91|364.21|365.98|364.28|365.91|364.21|10
1729834460000|2024-10-25 05:34:20|365.9|364.2|365.87|364.17|365.9|364.2|365.87|364.17|5
1729834470000|2024-10-25 05:34:30|365.93|364.23|365.91|364.21|365.93|364.23|365.91|364.21|3
1729834490000|2024-10-25 05:34:50|365.89|364.19|365.91|364.21|365.91|364.21|365.89|364.19|7
1729834500000|2024-10-25 05:35:00|365.9|364.2|365.9|364.2|365.91|364.21|365.9|364.2|3
1729834510000|2024-10-25 05:35:10|365.89|364.19|365.85|364.15|365.89|364.19|365.85|364.15|8
1729834530000|2024-10-25 05:35:30|365.87|364.17|365.87|364.17|365.87|364.17|365.87|364.17|1
1729834540000|2024-10-25 05:35:40|365.88|364.18|365.91|364.21|365.95|364.25|365.88|364.18|4
1729834550000|2024-10-25 05:35:50|365.93|364.23|365.94|364.24|365.94|364.24|365.93|364.23|2
1729834560000|2024-10-25 05:36:00|365.93|364.23|365.98|364.28|365.99|364.29|365.93|364.23|11
1729834570000|2024-10-25 05:36:10|365.96|364.26|365.96|364.26|365.99|364.29|365.94|364.24|5
1729834580000|2024-10-25 05:36:20|365.98|364.28|365.9|364.2|365.99|364.29|365.9|364.2|10
1729834590000|2024-10-25 05:36:30|365.92|364.22|365.96|364.26|365.96|364.26|365.92|364.22|4
1729834600000|2024-10-25 05:36:40|365.98|364.28|365.95|364.25|365.99|364.29|365.94|364.24|6
1729834610000|2024-10-25 05:36:50|365.94|364.24|365.95|364.25|365.95|364.25|365.94|364.24|14
1729834620000|2024-10-25 05:37:00|365.94|364.24|366.05|364.35|366.06|364.36|365.94|364.24|15
1729834630000|2024-10-25 05:37:10|366.06|364.36|366.06|364.36|366.08|364.38|366.05|364.35|6
1729834640000|2024-10-25 05:37:20|366.08|364.38|366.13|364.43|366.13|364.43|366.07|364.37|16
1729834650000|2024-10-25 05:37:30|366.14|364.44|366.11|364.41|366.14|364.44|366.08|364.38|8
1729834660000|2024-10-25 05:37:40|366.12|364.42|366.12|364.42|366.12|364.42|366.12|364.42|1
1729834670000|2024-10-25 05:37:50|366.13|364.43|366.12|364.42|366.14|364.44|366.12|364.42|10
1729834680000|2024-10-25 05:38:00|366.11|364.41|366.12|364.42|366.12|364.42|366.1|364.4|7
1729834690000|2024-10-25 05:38:10|366.13|364.43|366.13|364.43|366.13|364.43|366.12|364.42|3
1729834700000|2024-10-25 05:38:20|366.12|364.42|366.12|364.42|366.13|364.43|366.12|364.42|3
1729834710000|2024-10-25 05:38:30|366.14|364.44|366.14|364.44|366.14|364.44|366.14|364.44|1
1729834720000|2024-10-25 05:38:40|366.13|364.43|366.13|364.43|366.13|364.43|366.13|364.43|1
1729834730000|2024-10-25 05:38:50|366.11|364.41|366.12|364.42|366.12|364.42|366.1|364.4|4
1729834740000|2024-10-25 05:39:00|366.11|364.41|366.04|364.34|366.11|364.41|366.01|364.31|7
1729834750000|2024-10-25 05:39:10|366.03|364.33|366.02|364.32|366.03|364.33|366.02|364.32|2
1729834770000|2024-10-25 05:39:30|366.09|364.39|366.03|364.33|366.09|364.39|366.03|364.33|7
1729834780000|2024-10-25 05:39:40|366.07|364.37|366.09|364.39|366.09|364.39|366.06|364.36|10
1729834790000|2024-10-25 05:39:50|366.12|364.42|366.1|364.4|366.15|364.45|366.08|364.38|13
1729834800000|2024-10-25 05:40:00|366.09|364.39|366.1|364.4|366.13|364.43|366.09|364.39|10
1729834810000|2024-10-25 05:40:10|366.09|364.39|366.04|364.34|366.09|364.39|366.04|364.34|2
1729834830000|2024-10-25 05:40:30|366.02|364.32|366.04|364.34|366.04|364.34|365.98|364.28|6
1729834840000|2024-10-25 05:40:40|366.05|364.35|366.04|364.34|366.05|364.35|366.04|364.34|2
1729834850000|2024-10-25 05:40:50|366.03|364.33|366.04|364.34|366.04|364.34|366.03|364.33|2
1729834860000|2024-10-25 05:41:00|366.03|364.33|366.01|364.31|366.03|364.33|366.01|364.31|4
1729834870000|2024-10-25 05:41:10|365.99|364.29|365.99|364.29|365.99|364.29|365.98|364.28|3
1729834880000|2024-10-25 05:41:20|366.06|364.36|366.13|364.43|366.13|364.43|366.02|364.32|8
1729834890000|2024-10-25 05:41:30|366.11|364.41|366.11|364.41|366.12|364.42|366.09|364.39|7
1729834900000|2024-10-25 05:41:40|366.12|364.42|366.11|364.41|366.12|364.42|366.1|364.4|6
1729834910000|2024-10-25 05:41:50|366.12|364.42|366.13|364.43|366.14|364.44|366.12|364.42|8
1729834920000|2024-10-25 05:42:00|366.14|364.44|366.26|364.56|366.26|364.56|366.14|364.44|10
1729834930000|2024-10-25 05:42:10|366.27|364.57|366.28|364.58|366.3|364.6|366.26|364.56|10
1729834940000|2024-10-25 05:42:20|366.24|364.54|366.24|364.54|366.24|364.54|366.24|364.54|1
1729834960000|2024-10-25 05:42:40|366.25|364.55|366.25|364.55|366.26|364.56|366.25|364.55|3
1729834970000|2024-10-25 05:42:50|366.26|364.56|366.24|364.54|366.26|364.56|366.24|364.54|5
1729834980000|2024-10-25 05:43:00|366.21|364.51|366.2|364.5|366.21|364.51|366.15|364.45|6
1729834990000|2024-10-25 05:43:10|366.21|364.51|366.16|364.46|366.21|364.51|366.16|364.46|7
1729835000000|2024-10-25 05:43:20|366.19|364.49|366.17|364.47|366.19|364.49|366.17|364.47|3
1729835010000|2024-10-25 05:43:30|366.16|364.46|366.13|364.43|366.16|364.46|366.13|364.43|7
1729835020000|2024-10-25 05:43:40|366.14|364.44|366.19|364.49|366.2|364.5|366.14|364.44|3
1729835030000|2024-10-25 05:43:50|366.2|364.5|366.19|364.49|366.2|364.5|366.19|364.49|2
1729835040000|2024-10-25 05:44:00|366.18|364.48|366.19|364.49|366.19|364.49|366.18|364.48|10
1729835050000|2024-10-25 05:44:10|366.18|364.48|366.22|364.52|366.22|364.52|366.18|364.48|7
1729835080000|2024-10-25 05:44:40|366.23|364.53|366.23|364.53|366.23|364.53|366.23|364.53|1
1729835090000|2024-10-25 05:44:50|366.26|364.56|366.25|364.55|366.26|364.56|366.24|364.54|6
1729835100000|2024-10-25 05:45:00|366.24|364.54|366.24|364.54|366.24|364.54|366.24|364.54|1
1729835110000|2024-10-25 05:45:10|366.22|364.52|366.01|364.31|366.22|364.52|366.01|364.31|10
1729835120000|2024-10-25 05:45:20|366|364.3|366.03|364.33|366.04|364.34|365.98|364.28|8
1729835130000|2024-10-25 05:45:30|366.04|364.34|366.01|364.31|366.04|364.34|366.01|364.31|6
1729835140000|2024-10-25 05:45:40|366|364.3|365.98|364.28|366|364.3|365.98|364.28|9
1729835150000|2024-10-25 05:45:50|365.99|364.29|365.98|364.28|365.99|364.29|365.98|364.28|2
1729835160000|2024-10-25 05:46:00|365.97|364.27|365.98|364.28|365.98|364.28|365.97|364.27|10
1729835170000|2024-10-25 05:46:10|365.97|364.27|365.98|364.28|365.98|364.28|365.97|364.27|2
1729835180000|2024-10-25 05:46:20|366.04|364.34|366.02|364.32|366.04|364.34|366.02|364.32|3
1729835190000|2024-10-25 05:46:30|366.01|364.31|366.02|364.32|366.02|364.32|365.98|364.28|4
1729835210000|2024-10-25 05:46:50|366.01|364.31|365.97|364.27|366.01|364.31|365.97|364.27|3
1729835220000|2024-10-25 05:47:00|365.99|364.29|365.99|364.29|365.99|364.29|365.98|364.28|3
1729835230000|2024-10-25 05:47:10|365.97|364.27|365.95|364.25|365.97|364.27|365.95|364.25|2
1729835240000|2024-10-25 05:47:20|365.94|364.24|365.95|364.25|365.95|364.25|365.94|364.24|6
1729835250000|2024-10-25 05:47:30|365.94|364.24|365.99|364.29|366.01|364.31|365.94|364.24|10
1729835260000|2024-10-25 05:47:40|365.98|364.28|365.98|364.28|365.98|364.28|365.96|364.26|3
1729835270000|2024-10-25 05:47:50|365.96|364.26|365.95|364.25|365.96|364.26|365.95|364.25|2
1729835280000|2024-10-25 05:48:00|365.96|364.26|366|364.3|366|364.3|365.95|364.25|12
1729835290000|2024-10-25 05:48:10|365.99|364.29|365.98|364.28|366|364.3|365.97|364.27|15
1729835300000|2024-10-25 05:48:20|365.99|364.29|365.99|364.29|365.99|364.29|365.98|364.28|3
1729835310000|2024-10-25 05:48:30|365.98|364.28|365.98|364.28|365.98|364.28|365.97|364.27|3
1729835320000|2024-10-25 05:48:40|365.97|364.27|365.97|364.27|365.97|364.27|365.95|364.25|4
1729835330000|2024-10-25 05:48:50|365.96|364.26|366|364.3|366|364.3|365.96|364.26|2
1729835340000|2024-10-25 05:49:00|365.98|364.28|366|364.3|366|364.3|365.96|364.26|4
1729835360000|2024-10-25 05:49:20|366.03|364.33|366|364.3|366.03|364.33|365.99|364.29|6
1729835370000|2024-10-25 05:49:30|366.02|364.32|366.02|364.32|366.04|364.34|366|364.3|8
1729835380000|2024-10-25 05:49:40|366|364.3|365.93|364.23|366|364.3|365.93|364.23|2
1729835390000|2024-10-25 05:49:50|365.96|364.26|365.94|364.24|365.99|364.29|365.92|364.22|15
1729835400000|2024-10-25 05:50:00|365.87|364.17|365.81|364.11|365.9|364.2|365.79|364.09|10
1729835410000|2024-10-25 05:50:10|365.84|364.14|365.86|364.16|365.93|364.23|365.82|364.12|18
1729835420000|2024-10-25 05:50:20|365.85|364.15|365.86|364.16|365.92|364.22|365.85|364.15|16
1729835430000|2024-10-25 05:50:30|365.85|364.15|365.82|364.12|365.86|364.16|365.82|364.12|5
1729835440000|2024-10-25 05:50:40|365.8|364.1|365.73|364.03|365.81|364.11|365.69|363.99|7
1729835450000|2024-10-25 05:50:50|365.74|364.04|365.71|364.01|365.75|364.05|365.71|364.01|11
1729835460000|2024-10-25 05:51:00|365.7|364|365.71|364.01|365.72|364.02|365.69|363.99|6
1729835470000|2024-10-25 05:51:10|365.7|364|365.7|364|365.71|364.01|365.7|364|3
1729835480000|2024-10-25 05:51:20|365.71|364.01|365.56|363.86|365.76|364.06|365.56|363.86|13
1729835490000|2024-10-25 05:51:30|365.55|363.85|365.53|363.83|365.55|363.85|365.51|363.81|8
1729835500000|2024-10-25 05:51:40|365.54|363.84|365.57|363.87|365.57|363.87|365.5|363.8|9
1729835510000|2024-10-25 05:51:50|365.58|363.88|365.59|363.89|365.6|363.9|365.56|363.86|15
1729835520000|2024-10-25 05:52:00|365.58|363.88|365.47|363.77|365.58|363.88|365.47|363.77|10
1729835530000|2024-10-25 05:52:10|365.38|363.68|365.34|363.64|365.38|363.68|365.33|363.63|10
1729835540000|2024-10-25 05:52:20|365.35|363.65|365.35|363.65|365.36|363.66|365.33|363.63|15
1729835550000|2024-10-25 05:52:30|365.34|363.64|365.3|363.6|365.34|363.64|365.29|363.59|9
1729835560000|2024-10-25 05:52:40|365.32|363.62|365.29|363.59|365.32|363.62|365.28|363.58|5
1729835570000|2024-10-25 05:52:50|365.31|363.61|365.3|363.6|365.31|363.61|365.29|363.59|8
1729835580000|2024-10-25 05:53:00|365.31|363.61|365.27|363.57|365.31|363.61|365.27|363.57|11
1729835590000|2024-10-25 05:53:10|365.19|363.49|365.23|363.53|365.24|363.54|365.17|363.47|14
1729835600000|2024-10-25 05:53:20|365.24|363.54|365.31|363.61|365.32|363.62|365.21|363.51|15
1729835610000|2024-10-25 05:53:30|365.33|363.63|365.33|363.63|365.35|363.65|365.32|363.62|8
1729835620000|2024-10-25 05:53:40|365.32|363.62|365.33|363.63|365.33|363.63|365.32|363.62|2
1729835630000|2024-10-25 05:53:50|365.34|363.64|365.46|363.76|365.48|363.78|365.33|363.63|12
1729835640000|2024-10-25 05:54:00|365.45|363.75|365.51|363.81|365.51|363.81|365.45|363.75|8
1729835650000|2024-10-25 05:54:10|365.52|363.82|365.57|363.87|365.58|363.88|365.49|363.79|18
1729835660000|2024-10-25 05:54:20|365.56|363.86|365.55|363.85|365.58|363.88|365.55|363.85|8
1729835670000|2024-10-25 05:54:30|365.57|363.87|365.58|363.88|365.58|363.88|365.57|363.87|8
1729835680000|2024-10-25 05:54:40|365.57|363.87|365.57|363.87|365.58|363.88|365.55|363.85|7
1729835690000|2024-10-25 05:54:50|365.58|363.88|365.76|364.06|365.78|364.08|365.58|363.88|17
1729835700000|2024-10-25 05:55:00|365.77|364.07|365.77|364.07|365.78|364.08|365.76|364.06|16
1729835710000|2024-10-25 05:55:10|365.76|364.06|365.57|363.87|365.76|364.06|365.57|363.87|5
1729835720000|2024-10-25 05:55:20|365.56|363.86|365.59|363.89|365.6|363.9|365.56|363.86|5
1729835740000|2024-10-25 05:55:40|365.6|363.9|365.62|363.92|365.64|363.94|365.59|363.89|7
1729835750000|2024-10-25 05:55:50|365.61|363.91|365.69|363.99|365.69|363.99|365.61|363.91|10
1729835760000|2024-10-25 05:56:00|365.7|364|365.67|363.97|365.71|364.01|365.67|363.97|5
1729835770000|2024-10-25 05:56:10|365.62|363.92|365.62|363.92|365.62|363.92|365.61|363.91|3
1729835780000|2024-10-25 05:56:20|365.61|363.91|365.61|363.91|365.61|363.91|365.6|363.9|3
1729835790000|2024-10-25 05:56:30|365.6|363.9|365.61|363.91|365.63|363.93|365.6|363.9|5
1729835800000|2024-10-25 05:56:40|365.62|363.92|365.61|363.91|365.62|363.92|365.61|363.91|4
1729835810000|2024-10-25 05:56:50|365.62|363.92|365.61|363.91|365.62|363.92|365.61|363.91|8
1729835820000|2024-10-25 05:57:00|365.62|363.92|365.48|363.78|365.64|363.94|365.44|363.74|14
1729835830000|2024-10-25 05:57:10|365.49|363.79|365.47|363.77|365.53|363.83|365.47|363.77|14
1729835840000|2024-10-25 05:57:20|365.43|363.73|365.45|363.75|365.45|363.75|365.37|363.67|13
1729835850000|2024-10-25 05:57:30|365.46|363.76|365.48|363.78|365.48|363.78|365.46|363.76|2
1729835860000|2024-10-25 05:57:40|365.46|363.76|365.46|363.76|365.46|363.76|365.46|363.76|1
1729835870000|2024-10-25 05:57:50|365.47|363.77|365.52|363.82|365.57|363.87|365.43|363.73|15
1729835880000|2024-10-25 05:58:00|365.5|363.8|365.55|363.85|365.59|363.89|365.5|363.8|13
1729835890000|2024-10-25 05:58:10|365.54|363.84|365.51|363.81|365.55|363.85|365.51|363.81|5
1729835910000|2024-10-25 05:58:30|365.5|363.8|365.45|363.75|365.5|363.8|365.37|363.67|13
1729835930000|2024-10-25 05:58:50|365.47|363.77|365.46|363.76|365.47|363.77|365.45|363.75|3
1729835940000|2024-10-25 05:59:00|365.43|363.73|365.44|363.74|365.45|363.75|365.43|363.73|8
1729835950000|2024-10-25 05:59:10|365.43|363.73|365.42|363.72|365.46|363.76|365.41|363.71|9
1729835960000|2024-10-25 05:59:20|365.43|363.73|365.61|363.91|365.68|363.98|365.41|363.71|16
1729835970000|2024-10-25 05:59:30|365.62|363.92|365.57|363.87|365.62|363.92|365.53|363.83|8
1729835980000|2024-10-25 05:59:40|365.6|363.9|365.6|363.9|365.6|363.9|365.58|363.88|7
1729835990000|2024-10-25 05:59:50|365.62|363.92|365.65|363.95|365.68|363.98|365.62|363.92|9
1729836000000|2024-10-25 06:00:00|365.66|363.96|365.72|364.02|365.74|364.04|365.66|363.96|15
1729836010000|2024-10-25 06:00:10|365.71|364.01|365.52|363.82|365.72|364.02|365.47|363.77|19
1729836020000|2024-10-25 06:00:20|365.54|363.84|365.52|363.82|365.54|363.84|365.49|363.79|6
1729836030000|2024-10-25 06:00:30|365.53|363.83|365.61|363.91|365.61|363.91|365.52|363.82|9
1729836040000|2024-10-25 06:00:40|365.6|363.9|365.61|363.91|365.61|363.91|365.58|363.88|10
1729836050000|2024-10-25 06:00:50|365.6|363.9|365.59|363.89|365.61|363.91|365.59|363.89|12
1729836060000|2024-10-25 06:01:00|365.57|363.87|365.44|363.74|365.57|363.87|365.44|363.74|16
1729836070000|2024-10-25 06:01:10|365.41|363.71|365.43|363.73|365.44|363.74|365.41|363.71|4
1729836080000|2024-10-25 06:01:20|365.41|363.71|365.37|363.67|365.43|363.73|365.37|363.67|11
1729836090000|2024-10-25 06:01:30|365.38|363.68|365.41|363.71|365.43|363.73|365.36|363.66|7
1729836100000|2024-10-25 06:01:40|365.4|363.7|365.43|363.73|365.47|363.77|365.4|363.7|5
1729836110000|2024-10-25 06:01:50|365.42|363.72|365.38|363.68|365.42|363.72|365.37|363.67|6
1729836120000|2024-10-25 06:02:00|365.39|363.69|365.42|363.72|365.45|363.75|365.39|363.69|14
1729836130000|2024-10-25 06:02:10|365.44|363.74|365.46|363.76|365.47|363.77|365.42|363.72|8
1729836140000|2024-10-25 06:02:20|365.45|363.75|365.45|363.75|365.45|363.75|365.42|363.72|7
1729836150000|2024-10-25 06:02:30|365.46|363.76|365.43|363.73|365.46|363.76|365.43|363.73|12
1729836160000|2024-10-25 06:02:40|365.44|363.74|365.45|363.75|365.46|363.76|365.42|363.72|6
1729836170000|2024-10-25 06:02:50|365.44|363.74|365.45|363.75|365.45|363.75|365.43|363.73|4
1729836180000|2024-10-25 06:03:00|365.42|363.72|365.52|363.82|365.52|363.82|365.42|363.72|5
1729836190000|2024-10-25 06:03:10|365.53|363.83|365.56|363.86|365.56|363.86|365.53|363.83|4
1729836200000|2024-10-25 06:03:20|365.57|363.87|365.58|363.88|365.58|363.88|365.57|363.87|2
1729836210000|2024-10-25 06:03:30|365.59|363.89|365.75|364.05|365.75|364.05|365.59|363.89|8
1729836240000|2024-10-25 06:04:00|365.79|364.09|365.88|364.18|365.89|364.19|365.79|364.09|4
1729836250000|2024-10-25 06:04:10|365.87|364.17|365.79|364.09|365.87|364.17|365.79|364.09|6
1729836260000|2024-10-25 06:04:20|365.81|364.11|365.86|364.16|365.86|364.16|365.81|364.11|10
1729836270000|2024-10-25 06:04:30|365.83|364.13|365.84|364.14|365.84|364.14|365.83|364.13|2
1729836280000|2024-10-25 06:04:40|365.83|364.13|365.84|364.14|365.85|364.15|365.83|364.13|8
1729836290000|2024-10-25 06:04:50|365.85|364.15|365.82|364.12|365.85|364.15|365.82|364.12|2
1729836300000|2024-10-25 06:05:00|365.83|364.13|365.8|364.1|365.83|364.13|365.8|364.1|10
1729836310000|2024-10-25 06:05:10|365.79|364.09|365.8|364.1|365.8|364.1|365.79|364.09|6
1729836320000|2024-10-25 06:05:20|365.79|364.09|365.74|364.04|365.84|364.14|365.74|364.04|13
1729836330000|2024-10-25 06:05:30|365.73|364.03|365.73|364.03|365.74|364.04|365.73|364.03|5
1729836340000|2024-10-25 06:05:40|365.71|364.01|365.76|364.06|365.76|364.06|365.71|364.01|4
1729836350000|2024-10-25 06:05:50|365.77|364.07|365.77|364.07|365.77|364.07|365.77|364.07|1
1729836360000|2024-10-25 06:06:00|365.78|364.08|365.78|364.08|365.78|364.08|365.78|364.08|1
1729836370000|2024-10-25 06:06:10|365.79|364.09|365.79|364.09|365.79|364.09|365.79|364.09|1
1729836380000|2024-10-25 06:06:20|365.8|364.1|365.8|364.1|365.8|364.1|365.8|364.1|1
1729836390000|2024-10-25 06:06:30|365.94|364.24|366.15|364.45|366.18|364.48|365.94|364.24|16
1729836400000|2024-10-25 06:06:40|366.16|364.46|366.19|364.49|366.19|364.49|366.15|364.45|6
1729836410000|2024-10-25 06:06:50|366.17|364.47|366.21|364.51|366.23|364.53|366.16|364.46|15
1729836420000|2024-10-25 06:07:00|366.22|364.52|366.32|364.62|366.33|364.63|366.21|364.51|21
1729836430000|2024-10-25 06:07:10|366.31|364.61|366.32|364.62|366.33|364.63|366.31|364.61|9
1729836440000|2024-10-25 06:07:20|366.31|364.61|366.36|364.66|366.36|364.66|366.31|364.61|2
1729836450000|2024-10-25 06:07:30|366.37|364.67|366.37|364.67|366.38|364.68|366.37|364.67|3
1729836460000|2024-10-25 06:07:40|366.36|364.66|366.35|364.65|366.37|364.67|366.35|364.65|4
1729836470000|2024-10-25 06:07:50|366.36|364.66|366.36|364.66|366.36|364.66|366.36|364.66|1
1729836480000|2024-10-25 06:08:00|366.37|364.67|366.42|364.72|366.42|364.72|366.37|364.67|5
1729836490000|2024-10-25 06:08:10|366.41|364.71|366.45|364.75|366.45|364.75|366.41|364.71|5
1729836500000|2024-10-25 06:08:20|366.46|364.76|366.49|364.79|366.49|364.79|366.46|364.76|4
1729836510000|2024-10-25 06:08:30|366.5|364.8|366.76|365.06|366.78|365.08|366.5|364.8|6
1729836520000|2024-10-25 06:08:40|366.77|365.07|366.83|365.13|366.84|365.14|366.77|365.07|5
1729836530000|2024-10-25 06:08:50|366.81|365.11|366.79|365.09|366.81|365.11|366.79|365.09|2
1729836540000|2024-10-25 06:09:00|366.8|365.1|366.8|365.1|366.8|365.1|366.8|365.1|1
1729836550000|2024-10-25 06:09:10|366.81|365.11|366.78|365.08|366.82|365.12|366.78|365.08|5
1729836560000|2024-10-25 06:09:20|366.81|365.11|366.84|365.14|366.84|365.14|366.81|365.11|6
1729836570000|2024-10-25 06:09:30|366.81|365.11|366.85|365.15|366.86|365.16|366.81|365.11|5
1729836580000|2024-10-25 06:09:40|366.86|365.16|366.87|365.17|366.87|365.17|366.85|365.15|4
1729836590000|2024-10-25 06:09:50|366.86|365.16|366.85|365.15|366.86|365.16|366.85|365.15|2
1729836600000|2024-10-25 06:10:00|366.86|365.16|366.87|365.17|366.87|365.17|366.85|365.15|4
1729836610000|2024-10-25 06:10:10|366.86|365.16|366.86|365.16|366.87|365.17|366.86|365.16|7
1729836620000|2024-10-25 06:10:20|366.87|365.17|366.87|365.17|366.87|365.17|366.86|365.16|3
1729836640000|2024-10-25 06:10:40|366.9|365.2|366.9|365.2|366.9|365.2|366.9|365.2|1
1729836650000|2024-10-25 06:10:50|366.87|365.17|366.82|365.12|366.87|365.17|366.81|365.11|6
1729836660000|2024-10-25 06:11:00|366.84|365.14|366.85|365.15|366.85|365.15|366.84|365.14|2
1729836680000|2024-10-25 06:11:20|366.89|365.19|366.89|365.19|366.89|365.19|366.89|365.19|1
1729836710000|2024-10-25 06:11:50|366.85|365.15|366.75|365.05|366.85|365.15|366.75|365.05|8
1729836720000|2024-10-25 06:12:00|366.76|365.06|366.79|365.09|366.8|365.1|366.75|365.05|6
1729836740000|2024-10-25 06:12:20|366.71|365.01|366.68|364.98|366.71|365.01|366.67|364.97|3
1729836750000|2024-10-25 06:12:30|366.69|364.99|366.66|364.96|366.69|364.99|366.63|364.93|16
1729836760000|2024-10-25 06:12:40|366.68|364.98|366.67|364.97|366.68|364.98|366.66|364.96|6
1729836780000|2024-10-25 06:13:00|366.66|364.96|366.8|365.1|366.8|365.1|366.66|364.96|17
1729836790000|2024-10-25 06:13:10|366.84|365.14|366.83|365.13|366.84|365.14|366.8|365.1|4
1729836800000|2024-10-25 06:13:20|366.84|365.14|366.82|365.12|366.84|365.14|366.8|365.1|10
1729836810000|2024-10-25 06:13:30|366.84|365.14|366.85|365.15|366.85|365.15|366.84|365.14|4
1729836830000|2024-10-25 06:13:50|366.79|365.09|366.81|365.11|366.83|365.13|366.79|365.09|3
1729836840000|2024-10-25 06:14:00|366.8|365.1|366.8|365.1|366.8|365.1|366.8|365.1|1
1729836850000|2024-10-25 06:14:10|366.81|365.11|366.81|365.11|366.83|365.13|366.81|365.11|3
1729836860000|2024-10-25 06:14:20|366.83|365.13|366.83|365.13|366.83|365.13|366.83|365.13|1
1729836870000|2024-10-25 06:14:30|366.84|365.14|366.85|365.15|366.85|365.15|366.84|365.14|2
1729836880000|2024-10-25 06:14:40|366.87|365.17|366.87|365.17|366.87|365.17|366.87|365.17|1
1729836890000|2024-10-25 06:14:50|366.88|365.18|366.88|365.18|366.88|365.18|366.88|365.18|1
1729836900000|2024-10-25 06:15:00|366.89|365.19|366.91|365.21|366.91|365.21|366.89|365.19|3
1729836910000|2024-10-25 06:15:10|366.88|365.18|366.88|365.18|366.88|365.18|366.88|365.18|1
1729836920000|2024-10-25 06:15:20|366.84|365.14|366.84|365.14|366.84|365.14|366.83|365.13|3
1729836930000|2024-10-25 06:15:30|366.79|365.09|366.79|365.09|366.79|365.09|366.79|365.09|1
1729836940000|2024-10-25 06:15:40|366.8|365.1|366.79|365.09|366.84|365.14|366.79|365.09|8
1729836950000|2024-10-25 06:15:50|366.8|365.1|366.83|365.13|366.84|365.14|366.8|365.1|11
1729836960000|2024-10-25 06:16:00|366.81|365.11|366.84|365.14|366.84|365.14|366.81|365.11|2
1729836970000|2024-10-25 06:16:10|366.83|365.13|366.84|365.14|366.84|365.14|366.79|365.09|7
1729836980000|2024-10-25 06:16:20|366.85|365.15|366.87|365.17|366.88|365.18|366.85|365.15|5
1729837000000|2024-10-25 06:16:40|366.83|365.13|366.81|365.11|366.83|365.13|366.8|365.1|5
1729837010000|2024-10-25 06:16:50|366.79|365.09|366.71|365.01|366.82|365.12|366.71|365.01|10
1729837020000|2024-10-25 06:17:00|366.7|365|366.68|364.98|366.7|365|366.67|364.97|3
1729837030000|2024-10-25 06:17:10|366.65|364.95|366.69|364.99|366.69|364.99|366.63|364.93|12
1729837040000|2024-10-25 06:17:20|366.68|364.98|366.71|365.01|366.71|365.01|366.66|364.96|5
1729837050000|2024-10-25 06:17:30|366.73|365.03|366.73|365.03|366.73|365.03|366.73|365.03|1
1729837060000|2024-10-25 06:17:40|366.72|365.02|366.65|364.95|366.72|365.02|366.65|364.95|2
1729837070000|2024-10-25 06:17:50|366.66|364.96|366.58|364.88|366.66|364.96|366.58|364.88|5
1729837080000|2024-10-25 06:18:00|366.61|364.91|366.58|364.88|366.61|364.91|366.58|364.88|2
1729837090000|2024-10-25 06:18:10|366.61|364.91|366.5|364.8|366.61|364.91|366.48|364.78|6
1729837100000|2024-10-25 06:18:20|366.49|364.79|366.52|364.82|366.52|364.82|366.48|364.78|3
1729837110000|2024-10-25 06:18:30|366.53|364.83|366.56|364.86|366.56|364.86|366.53|364.83|4
1729837120000|2024-10-25 06:18:40|366.59|364.89|366.67|364.97|366.67|364.97|366.59|364.89|4
1729837130000|2024-10-25 06:18:50|366.65|364.95|366.53|364.83|366.65|364.95|366.5|364.8|3
1729837140000|2024-10-25 06:19:00|366.55|364.85|366.63|364.93|366.63|364.93|366.55|364.85|7
1729837150000|2024-10-25 06:19:10|366.62|364.92|366.64|364.94|366.64|364.94|366.62|364.92|2
1729837160000|2024-10-25 06:19:20|366.62|364.92|366.43|364.73|366.62|364.92|366.43|364.73|11
1729837170000|2024-10-25 06:19:30|366.42|364.72|366.3|364.6|366.42|364.72|366.3|364.6|8
1729837180000|2024-10-25 06:19:40|366.31|364.61|366.4|364.7|366.41|364.71|366.3|364.6|12
1729837190000|2024-10-25 06:19:50|366.39|364.69|366.36|364.66|366.4|364.7|366.34|364.64|9
1729837200000|2024-10-25 06:20:00|366.39|364.69|366.33|364.63|366.42|364.72|366.3|364.6|10
1729837210000|2024-10-25 06:20:10|366.34|364.64|366.34|364.64|366.34|364.64|366.31|364.61|11
1729837220000|2024-10-25 06:20:20|366.2|364.5|366.19|364.49|366.2|364.5|366.19|364.49|4
1729837230000|2024-10-25 06:20:30|366.2|364.5|366.24|364.54|366.25|364.55|366.2|364.5|7
1729837240000|2024-10-25 06:20:40|366.25|364.55|366.3|364.6|366.3|364.6|366.24|364.54|6
1729837250000|2024-10-25 06:20:50|366.32|364.62|366.28|364.58|366.37|364.67|366.28|364.58|10
1729837260000|2024-10-25 06:21:00|366.2|364.5|366.16|364.46|366.25|364.55|366.14|364.44|9
1729837270000|2024-10-25 06:21:10|366.17|364.47|366.15|364.45|366.2|364.5|366.15|364.45|12
1729837280000|2024-10-25 06:21:20|366.13|364.43|366.06|364.36|366.13|364.43|366.01|364.31|12
1729837290000|2024-10-25 06:21:30|366.07|364.37|366.08|364.38|366.08|364.38|366.07|364.37|4
1729837300000|2024-10-25 06:21:40|366.09|364.39|366.09|364.39|366.1|364.4|366.09|364.39|3
1729837310000|2024-10-25 06:21:50|366.08|364.38|366.08|364.38|366.08|364.38|366.08|364.38|1
1729837320000|2024-10-25 06:22:00|366.09|364.39|366.17|364.47|366.18|364.48|366.09|364.39|12
1729837330000|2024-10-25 06:22:10|366.16|364.46|366.19|364.49|366.19|364.49|366.05|364.35|11
1729837340000|2024-10-25 06:22:20|366.2|364.5|366.22|364.52|366.22|364.52|366.2|364.5|4
1729837350000|2024-10-25 06:22:30|366.23|364.53|366.29|364.59|366.3|364.6|366.23|364.53|11
1729837360000|2024-10-25 06:22:40|366.3|364.6|366.36|364.66|366.36|364.66|366.3|364.6|6
1729837370000|2024-10-25 06:22:50|366.35|364.65|366.37|364.67|366.38|364.68|366.35|364.65|9
1729837390000|2024-10-25 06:23:10|366.45|364.75|366.62|364.92|366.62|364.92|366.45|364.75|10
1729837400000|2024-10-25 06:23:20|366.63|364.93|366.57|364.87|366.63|364.93|366.54|364.84|8
1729837410000|2024-10-25 06:23:30|366.55|364.85|366.55|364.85|366.55|364.85|366.55|364.85|1
1729837420000|2024-10-25 06:23:40|366.56|364.86|366.58|364.88|366.58|364.88|366.55|364.85|4
1729837430000|2024-10-25 06:23:50|366.57|364.87|366.55|364.85|366.57|364.87|366.55|364.85|3
1729837440000|2024-10-25 06:24:00|366.57|364.87|366.55|364.85|366.57|364.87|366.55|364.85|3
1729837460000|2024-10-25 06:24:20|366.54|364.84|366.55|364.85|366.55|364.85|366.54|364.84|2
1729837470000|2024-10-25 06:24:30|366.56|364.86|366.55|364.85|366.56|364.86|366.55|364.85|2
1729837480000|2024-10-25 06:24:40|366.54|364.84|366.53|364.83|366.54|364.84|366.53|364.83|2
1729837490000|2024-10-25 06:24:50|366.55|364.85|366.53|364.83|366.57|364.87|366.53|364.83|5
1729837500000|2024-10-25 06:25:00|366.52|364.82|366.44|364.74|366.52|364.82|366.4|364.7|5
1729837510000|2024-10-25 06:25:10|366.45|364.75|366.45|364.75|366.45|364.75|366.45|364.75|1
1729837520000|2024-10-25 06:25:20|366.43|364.73|366.43|364.73|366.44|364.74|366.43|364.73|3
1729837530000|2024-10-25 06:25:30|366.41|364.71|366.4|364.7|366.41|364.71|366.4|364.7|2
1729837540000|2024-10-25 06:25:40|366.41|364.71|366.3|364.6|366.41|364.71|366.3|364.6|8
1729837550000|2024-10-25 06:25:50|366.29|364.59|366.28|364.58|366.29|364.59|366.27|364.57|6
1729837560000|2024-10-25 06:26:00|366.34|364.64|366.34|364.64|366.34|364.64|366.3|364.6|10
1729837570000|2024-10-25 06:26:10|366.39|364.69|366.42|364.72|366.43|364.73|366.39|364.69|14
1729837580000|2024-10-25 06:26:20|366.43|364.73|366.6|364.9|366.6|364.9|366.43|364.73|10
1729837590000|2024-10-25 06:26:30|366.63|364.93|366.64|364.94|366.71|365.01|366.61|364.91|15
1729837600000|2024-10-25 06:26:40|366.63|364.93|366.62|364.92|366.63|364.93|366.62|364.92|2
1729837610000|2024-10-25 06:26:50|366.61|364.91|366.61|364.91|366.61|364.91|366.61|364.91|1
1729837620000|2024-10-25 06:27:00|366.6|364.9|366.51|364.81|366.6|364.9|366.49|364.79|10
1729837630000|2024-10-25 06:27:10|366.5|364.8|366.49|364.79|366.5|364.8|366.48|364.78|4
1729837640000|2024-10-25 06:27:20|366.48|364.78|366.44|364.74|366.49|364.79|366.43|364.73|5
1729837650000|2024-10-25 06:27:30|366.45|364.75|366.51|364.81|366.52|364.82|366.45|364.75|6
1729837660000|2024-10-25 06:27:40|366.52|364.82|366.41|364.71|366.53|364.83|366.41|364.71|12
1729837680000|2024-10-25 06:28:00|366.39|364.69|366.36|364.66|366.39|364.69|366.29|364.59|9
1729837690000|2024-10-25 06:28:10|366.35|364.65|366.3|364.6|366.35|364.65|366.3|364.6|3
1729837700000|2024-10-25 06:28:20|366.32|364.62|366.33|364.63|366.34|364.64|366.3|364.6|17
1729837710000|2024-10-25 06:28:30|366.32|364.62|366.3|364.6|366.33|364.63|366.3|364.6|4
1729837720000|2024-10-25 06:28:40|366.32|364.62|366.26|364.56|366.34|364.64|366.26|364.56|8
1729837730000|2024-10-25 06:28:50|366.3|364.6|366.29|364.59|366.3|364.6|366.25|364.55|6
1729837740000|2024-10-25 06:29:00|366.27|364.57|366.24|364.54|366.28|364.58|366.24|364.54|8
1729837750000|2024-10-25 06:29:10|366.25|364.55|366.25|364.55|366.25|364.55|366.24|364.54|3
1729837760000|2024-10-25 06:29:20|366.26|364.56|366.38|364.68|366.38|364.68|366.25|364.55|12
1729837770000|2024-10-25 06:29:30|366.39|364.69|366.45|364.75|366.45|364.75|366.39|364.69|7
1729837780000|2024-10-25 06:29:40|366.46|364.76|366.42|364.72|366.46|364.76|366.42|364.72|8
1729837790000|2024-10-25 06:29:50|366.43|364.73|366.42|364.72|366.43|364.73|366.42|364.72|2
1729837800000|2024-10-25 06:30:00|366.41|364.71|366.42|364.72|366.42|364.72|366.4|364.7|6
1729837810000|2024-10-25 06:30:10|366.45|364.75|366.46|364.76|366.46|364.76|366.44|364.74|11
1729837820000|2024-10-25 06:30:20|366.44|364.74|366.38|364.68|366.46|364.76|366.38|364.68|11
1729837830000|2024-10-25 06:30:30|366.36|364.66|366.34|364.64|366.36|364.66|366.34|364.64|2
1729837840000|2024-10-25 06:30:40|366.33|364.63|366.15|364.45|366.33|364.63|366.14|364.44|12
1729837850000|2024-10-25 06:30:50|366.13|364.43|366.1|364.4|366.15|364.45|366.06|364.36|13
1729837860000|2024-10-25 06:31:00|366.09|364.39|366.29|364.59|366.29|364.59|366.09|364.39|17
1729837870000|2024-10-25 06:31:10|366.3|364.6|366.24|364.54|366.3|364.6|366.24|364.54|8
1729837880000|2024-10-25 06:31:20|366.23|364.53|366.13|364.43|366.23|364.53|366.13|364.43|7
1729837890000|2024-10-25 06:31:30|366.14|364.44|366.13|364.43|366.15|364.45|366.13|364.43|6
1729837900000|2024-10-25 06:31:40|366.14|364.44|366.18|364.48|366.18|364.48|366.12|364.42|6
1729837910000|2024-10-25 06:31:50|366.25|364.55|366.25|364.55|366.25|364.55|366.23|364.53|8
1729837920000|2024-10-25 06:32:00|366.26|364.56|366.28|364.58|366.34|364.64|366.25|364.55|15
1729837930000|2024-10-25 06:32:10|366.29|364.59|366.23|364.53|366.29|364.59|366.21|364.51|13
1729837940000|2024-10-25 06:32:20|366.21|364.51|366.25|364.55|366.25|364.55|366.2|364.5|8
1729837950000|2024-10-25 06:32:30|366.26|364.56|366.26|364.56|366.29|364.59|366.25|364.55|8
1729837960000|2024-10-25 06:32:40|366.24|364.54|366.21|364.51|366.28|364.58|366.21|364.51|16
1729837970000|2024-10-25 06:32:50|366.19|364.49|366.17|364.47|366.19|364.49|366.15|364.45|8
1729837980000|2024-10-25 06:33:00|366.16|364.46|366.24|364.54|366.25|364.55|366.14|364.44|13
1729837990000|2024-10-25 06:33:10|366.22|364.52|366.13|364.43|366.22|364.52|366.09|364.39|8
1729838000000|2024-10-25 06:33:20|366.12|364.42|366.08|364.38|366.12|364.42|366.06|364.36|6
1729838010000|2024-10-25 06:33:30|366.1|364.4|366.06|364.36|366.1|364.4|366.05|364.35|10
1729838020000|2024-10-25 06:33:40|366.05|364.35|365.94|364.24|366.05|364.35|365.94|364.24|10
1729838030000|2024-10-25 06:33:50|365.95|364.25|365.93|364.23|365.95|364.25|365.91|364.21|5
1729838040000|2024-10-25 06:34:00|365.94|364.24|365.95|364.25|365.95|364.25|365.92|364.22|18
1729838050000|2024-10-25 06:34:10|365.99|364.29|366|364.3|366.03|364.33|365.97|364.27|20
1729838060000|2024-10-25 06:34:20|365.98|364.28|365.95|364.25|365.98|364.28|365.93|364.23|7
1729838070000|2024-10-25 06:34:30|365.96|364.26|365.95|364.25|365.97|364.27|365.86|364.16|14
1729838080000|2024-10-25 06:34:40|365.94|364.24|366.03|364.33|366.05|364.35|365.94|364.24|15
1729838090000|2024-10-25 06:34:50|365.99|364.29|366|364.3|366|364.3|365.99|364.29|4
1729838100000|2024-10-25 06:35:00|365.99|364.29|365.94|364.24|365.99|364.29|365.94|364.24|5
1729838110000|2024-10-25 06:35:10|365.92|364.22|365.77|364.07|365.92|364.22|365.77|364.07|15
1729838120000|2024-10-25 06:35:20|365.71|364.01|365.75|364.05|365.78|364.08|365.71|364.01|8
1729838130000|2024-10-25 06:35:30|365.76|364.06|365.72|364.02|365.76|364.06|365.72|364.02|8
1729838140000|2024-10-25 06:35:40|365.73|364.03|365.81|364.11|365.86|364.16|365.72|364.02|10
1729838150000|2024-10-25 06:35:50|365.82|364.12|365.71|364.01|365.82|364.12|365.66|363.96|15
1729838160000|2024-10-25 06:36:00|365.66|363.96|365.64|363.94|365.75|364.05|365.64|363.94|20
1729838170000|2024-10-25 06:36:10|365.63|363.93|365.62|363.92|365.66|363.96|365.57|363.87|10
1729838180000|2024-10-25 06:36:20|365.6|363.9|365.63|363.93|365.63|363.93|365.59|363.89|14
1729838190000|2024-10-25 06:36:30|365.62|363.92|365.83|364.13|365.88|364.18|365.62|363.92|12
1729838200000|2024-10-25 06:36:40|365.87|364.17|365.87|364.17|365.89|364.19|365.86|364.16|9
1729838210000|2024-10-25 06:36:50|365.88|364.18|365.86|364.16|365.88|364.18|365.85|364.15|7
1729838220000|2024-10-25 06:37:00|365.84|364.14|365.81|364.11|365.86|364.16|365.8|364.1|12
1729838230000|2024-10-25 06:37:10|365.8|364.1|365.77|364.07|365.81|364.11|365.77|364.07|9
1729838240000|2024-10-25 06:37:20|365.78|364.08|365.77|364.07|365.78|364.08|365.77|364.07|4
1729838250000|2024-10-25 06:37:30|365.76|364.06|365.79|364.09|365.8|364.1|365.72|364.02|11
1729838260000|2024-10-25 06:37:40|365.78|364.08|365.78|364.08|365.79|364.09|365.76|364.06|6
1729838270000|2024-10-25 06:37:50|365.8|364.1|365.79|364.09|365.8|364.1|365.78|364.08|11
1729838280000|2024-10-25 06:38:00|365.78|364.08|365.71|364.01|365.78|364.08|365.71|364.01|7
1729838290000|2024-10-25 06:38:10|365.72|364.02|365.72|364.02|365.81|364.11|365.72|364.02|9
1729838300000|2024-10-25 06:38:20|365.73|364.03|365.69|363.99|365.73|364.03|365.69|363.99|3
1729838310000|2024-10-25 06:38:30|365.66|363.96|365.65|363.95|365.68|363.98|365.65|363.95|8
1729838320000|2024-10-25 06:38:40|365.64|363.94|365.64|363.94|365.64|363.94|365.64|363.94|1
1729838330000|2024-10-25 06:38:50|365.65|363.95|365.64|363.94|365.65|363.95|365.63|363.93|4
1729838340000|2024-10-25 06:39:00|365.65|363.95|365.66|363.96|365.66|363.96|365.65|363.95|2
1729838360000|2024-10-25 06:39:20|365.65|363.95|365.63|363.93|365.65|363.95|365.62|363.92|8
1729838370000|2024-10-25 06:39:30|365.66|363.96|365.65|363.95|365.66|363.96|365.64|363.94|7
1729838380000|2024-10-25 06:39:40|365.66|363.96|365.69|363.99|365.7|364|365.65|363.95|7
1729838390000|2024-10-25 06:39:50|365.68|363.98|365.77|364.07|365.77|364.07|365.68|363.98|5
1729838400000|2024-10-25 06:40:00|365.81|364.11|365.92|364.22|365.92|364.22|365.81|364.11|17
1729838410000|2024-10-25 06:40:10|365.95|364.25|366.16|364.46|366.18|364.48|365.95|364.25|15
1729838420000|2024-10-25 06:40:20|366.17|364.47|366.17|364.47|366.18|364.48|366.16|364.46|7
1729838430000|2024-10-25 06:40:30|366.16|364.46|366.18|364.48|366.19|364.49|366.16|364.46|16
1729838440000|2024-10-25 06:40:40|366.19|364.49|366.17|364.47|366.19|364.49|366.14|364.44|14
1729838450000|2024-10-25 06:40:50|366.2|364.5|366.14|364.44|366.2|364.5|366.14|364.44|5
1729838460000|2024-10-25 06:41:00|366.15|364.45|366.16|364.46|366.17|364.47|366.15|364.45|3
1729838470000|2024-10-25 06:41:10|366.19|364.49|366.25|364.55|366.25|364.55|366.17|364.47|16
1729838480000|2024-10-25 06:41:20|366.26|364.56|366.38|364.68|366.39|364.69|366.25|364.55|18
1729838490000|2024-10-25 06:41:30|366.39|364.69|366.35|364.65|366.39|364.69|366.35|364.65|4
1729838500000|2024-10-25 06:41:40|366.34|364.64|366.36|364.66|366.37|364.67|366.34|364.64|6
1729838510000|2024-10-25 06:41:50|366.35|364.65|366.33|364.63|366.35|364.65|366.33|364.63|3
1729838520000|2024-10-25 06:42:00|366.26|364.56|366.32|364.62|366.32|364.62|366.22|364.52|12
1729838530000|2024-10-25 06:42:10|366.31|364.61|366.34|364.64|366.39|364.69|366.28|364.58|19
1729838540000|2024-10-25 06:42:20|366.36|364.66|366.4|364.7|366.42|364.72|366.35|364.65|16
1729838550000|2024-10-25 06:42:30|366.41|364.71|366.41|364.71|366.42|364.72|366.39|364.69|8
1729838560000|2024-10-25 06:42:40|366.42|364.72|366.43|364.73|366.44|364.74|366.42|364.72|5
1729838570000|2024-10-25 06:42:50|366.44|364.74|366.45|364.75|366.45|364.75|366.44|364.74|2
1729838580000|2024-10-25 06:43:00|366.44|364.74|366.56|364.86|366.6|364.9|366.44|364.74|14
1729838590000|2024-10-25 06:43:10|366.52|364.82|366.52|364.82|366.52|364.82|366.52|364.82|1
1729838600000|2024-10-25 06:43:20|366.54|364.84|366.58|364.88|366.61|364.91|366.54|364.84|8
1729838610000|2024-10-25 06:43:30|366.59|364.89|366.58|364.88|366.59|364.89|366.57|364.87|4
1729838620000|2024-10-25 06:43:40|366.59|364.89|366.62|364.92|366.62|364.92|366.59|364.89|5
1729838630000|2024-10-25 06:43:50|366.59|364.89|366.7|365|366.7|365|366.59|364.89|15
1729838640000|2024-10-25 06:44:00|366.71|365.01|366.67|364.97|366.9|365.2|366.66|364.96|12
1729838650000|2024-10-25 06:44:10|366.68|364.98|366.63|364.93|366.68|364.98|366.63|364.93|7
1729838670000|2024-10-25 06:44:30|366.62|364.92|367.13|365.43|367.13|365.43|366.62|364.92|4
1729838680000|2024-10-25 06:44:40|366.83|365.13|366.82|365.12|366.83|365.13|366.79|365.09|9
1729838690000|2024-10-25 06:44:50|366.81|365.11|366.84|365.14|366.85|365.15|366.8|365.1|11
1729838700000|2024-10-25 06:45:00|366.82|365.12|366.83|365.13|366.86|365.16|366.81|365.11|7
1729838710000|2024-10-25 06:45:10|366.84|365.14|366.87|365.17|367.2|365.5|366.83|365.13|9
1729838720000|2024-10-25 06:45:20|366.88|365.18|366.75|365.05|366.89|365.19|366.73|365.03|6
1729838730000|2024-10-25 06:45:30|366.76|365.06|366.77|365.07|366.77|365.07|366.76|365.06|4
1729838740000|2024-10-25 06:45:40|366.76|365.06|366.77|365.07|366.77|365.07|366.76|365.06|2
1729838750000|2024-10-25 06:45:50|366.8|365.1|366.8|365.1|366.8|365.1|366.72|365.02|11
1729838760000|2024-10-25 06:46:00|366.79|365.09|366.85|365.15|366.85|365.15|366.79|365.09|12
1729838770000|2024-10-25 06:46:10|366.86|365.16|366.89|365.19|366.89|365.19|366.83|365.13|5
1729838780000|2024-10-25 06:46:20|367.05|365.35|367.28|365.58|367.29|365.59|366.9|365.2|23
1729838790000|2024-10-25 06:46:30|367.29|365.59|367.43|365.73|367.52|365.82|367.27|365.57|21
1729838800000|2024-10-25 06:46:40|367.44|365.74|367.52|365.82|367.53|365.83|367.43|365.73|20
1729838810000|2024-10-25 06:46:50|367.54|365.84|367.58|365.88|367.58|365.88|367.54|365.84|13
1729838820000|2024-10-25 06:47:00|367.59|365.89|367.61|365.91|367.63|365.93|367.59|365.89|9
1729838830000|2024-10-25 06:47:10|367.6|365.9|367.59|365.89|367.62|365.92|367.57|365.87|9
1729838840000|2024-10-25 06:47:20|367.57|365.87|367.56|365.86|367.61|365.91|367.56|365.86|8
1729838850000|2024-10-25 06:47:30|367.58|365.88|367.62|365.92|367.62|365.92|367.58|365.88|9
1729838860000|2024-10-25 06:47:40|367.61|365.91|367.63|365.93|367.66|365.96|367.59|365.89|16
1729838870000|2024-10-25 06:47:50|367.61|365.91|367.64|365.94|367.65|365.95|367.61|365.91|12
1729838880000|2024-10-25 06:48:00|367.63|365.93|367.65|365.95|367.66|365.96|367.63|365.93|16
1729838890000|2024-10-25 06:48:10|367.66|365.96|367.67|365.97|367.67|365.97|367.63|365.93|16
1729838900000|2024-10-25 06:48:20|367.55|365.85|367.41|365.71|367.55|365.85|367.35|365.65|20
1729838910000|2024-10-25 06:48:30|367.42|365.72|367.48|365.78|367.5|365.8|367.41|365.71|14
1729838920000|2024-10-25 06:48:40|367.49|365.79|367.51|365.81|367.54|365.84|367.49|365.79|10
1729838930000|2024-10-25 06:48:50|367.49|365.79|367.49|365.79|367.53|365.83|367.47|365.77|9
1729838950000|2024-10-25 06:49:10|367.51|365.81|367.58|365.88|367.58|365.88|367.51|365.81|13
1729838960000|2024-10-25 06:49:20|367.59|365.89|367.58|365.88|367.61|365.91|367.58|365.88|12
1729838970000|2024-10-25 06:49:30|367.59|365.89|367.59|365.89|367.6|365.9|367.59|365.89|3
1729838980000|2024-10-25 06:49:40|367.6|365.9|367.67|365.97|367.67|365.97|367.6|365.9|7
1729838990000|2024-10-25 06:49:50|367.66|365.96|367.59|365.89|367.68|365.98|367.55|365.85|11
1729839000000|2024-10-25 06:50:00|367.6|365.9|367.61|365.91|367.61|365.91|367.58|365.88|8
1729839010000|2024-10-25 06:50:10|367.62|365.92|367.89|366.19|367.89|366.19|367.62|365.92|14
1729839020000|2024-10-25 06:50:20|367.9|366.2|368.72|367.02|370.92|369.22|367.9|366.2|15
1729839030000|2024-10-25 06:50:30|368.73|367.03|368.74|367.04|368.74|367.04|368.69|366.99|10
1729839040000|2024-10-25 06:50:40|368.72|367.02|368.68|366.98|368.72|367.02|368.67|366.97|8
1729839050000|2024-10-25 06:50:50|368.67|366.97|368.62|366.92|368.67|366.97|368.13|366.43|12
1729839060000|2024-10-25 06:51:00|368.6|366.9|371.17|369.47|371.17|369.47|368.6|366.9|9
1729839070000|2024-10-25 06:51:10|368.68|366.98|368.72|367.02|368.72|367.02|368.29|366.59|3
1729839080000|2024-10-25 06:51:20|368.31|366.61|368.05|366.35|368.73|367.03|368.05|366.35|18
1729839090000|2024-10-25 06:51:30|368.04|366.34|367.91|366.21|369.27|367.57|367.91|366.21|17
1729839100000|2024-10-25 06:51:40|367.96|366.26|368.32|366.62|368.32|366.62|367.96|366.26|18
1729839110000|2024-10-25 06:51:50|368.31|366.61|368.19|366.49|368.31|366.61|368.17|366.47|8
1729839120000|2024-10-25 06:52:00|368.2|366.5|369.59|367.89|369.6|367.9|368.19|366.49|18
1729839130000|2024-10-25 06:52:10|369.58|367.88|368.4|366.7|369.59|367.89|368.37|366.67|12
1729839140000|2024-10-25 06:52:20|368.41|366.71|368.42|366.72|368.43|366.73|368.41|366.71|7
1729839150000|2024-10-25 06:52:30|368.41|366.71|368.32|366.62|368.41|366.71|368.3|366.6|7
1729839160000|2024-10-25 06:52:40|368.35|366.65|368.34|366.64|368.35|366.65|368.32|366.62|12
1729839170000|2024-10-25 06:52:50|368.35|366.65|368.38|366.68|368.38|366.68|368.35|366.65|4
1729839180000|2024-10-25 06:53:00|368.37|366.67|368.41|366.71|368.41|366.71|368.37|366.67|6
1729839190000|2024-10-25 06:53:10|368.42|366.72|368.28|366.58|368.43|366.73|368.28|366.58|3
1729839200000|2024-10-25 06:53:20|368.29|366.59|368.28|366.58|368.29|366.59|368.28|366.58|2
1729839220000|2024-10-25 06:53:40|368.27|366.57|368.29|366.59|368.29|366.59|368.27|366.57|3
1729839230000|2024-10-25 06:53:50|368.3|366.6|368.3|366.6|368.3|366.6|368.3|366.6|1
1729839240000|2024-10-25 06:54:00|368.28|366.58|368.34|366.64|368.34|366.64|368.28|366.58|7
1729839250000|2024-10-25 06:54:10|368.35|366.65|368.21|366.51|368.36|366.66|368.21|366.51|6
1729839260000|2024-10-25 06:54:20|368.22|366.52|368.24|366.54|368.26|366.56|368.22|366.52|5
1729839270000|2024-10-25 06:54:30|368.25|366.55|368.2|366.5|368.26|366.56|368.2|366.5|8
1729839280000|2024-10-25 06:54:40|368.19|366.49|368.19|366.49|368.19|366.49|368.18|366.48|3
1729839290000|2024-10-25 06:54:50|368.18|366.48|368.15|366.45|368.18|366.48|368.14|366.44|8
1729839300000|2024-10-25 06:55:00|368.14|366.44|367.97|366.27|368.17|366.47|367.96|366.26|10
1729839310000|2024-10-25 06:55:10|367.98|366.28|367.94|366.24|367.98|366.28|367.94|366.24|9
1729839320000|2024-10-25 06:55:20|367.95|366.25|367.98|366.28|367.98|366.28|367.95|366.25|10
1729839330000|2024-10-25 06:55:30|367.99|366.29|367.98|366.28|367.99|366.29|367.96|366.26|7
1729839340000|2024-10-25 06:55:40|367.97|366.27|367.98|366.28|367.99|366.29|367.97|366.27|7
1729839350000|2024-10-25 06:55:50|367.99|366.29|368.01|366.31|368.01|366.31|367.99|366.29|5
1729839360000|2024-10-25 06:56:00|368|366.3|367.98|366.28|368|366.3|367.98|366.28|6
1729839370000|2024-10-25 06:56:10|368|366.3|368.03|366.33|368.04|366.34|367.99|366.29|7
1729839380000|2024-10-25 06:56:20|368.02|366.32|367.85|366.15|374.21|372.51|367.77|366.07|10
1729839390000|2024-10-25 06:56:30|367.84|366.14|367.85|366.15|367.85|366.15|367.84|366.14|2
1729839400000|2024-10-25 06:56:40|367.83|366.13|367.66|365.96|367.84|366.14|367.43|365.73|12
1729839410000|2024-10-25 06:56:50|367.67|365.97|367.62|365.92|367.67|365.97|367.6|365.9|7
1729839420000|2024-10-25 06:57:00|367.61|365.91|367.67|365.97|367.67|365.97|367.59|365.89|8
1729839430000|2024-10-25 06:57:10|367.66|365.96|367.45|365.75|367.68|365.98|367.27|365.57|17
1729839440000|2024-10-25 06:57:20|367.46|365.76|367.58|365.88|367.58|365.88|367.46|365.76|6
1729839450000|2024-10-25 06:57:30|367.6|365.9|367.6|365.9|367.61|365.91|367.6|365.9|3
1729839460000|2024-10-25 06:57:40|370.97|369.27|370.97|369.27|370.97|369.27|370.97|369.27|1
1729839470000|2024-10-25 06:57:50|370.96|369.26|370.97|369.27|370.97|369.27|370.96|369.26|2
1729839480000|2024-10-25 06:58:00|371.01|369.31|367.8|366.1|371.01|369.31|367.78|366.08|8
1729839490000|2024-10-25 06:58:10|367.81|366.11|367.82|366.12|367.82|366.12|367.8|366.1|6
1729839500000|2024-10-25 06:58:20|367.84|366.14|367.88|366.18|367.88|366.18|367.84|366.14|4
1729839510000|2024-10-25 06:58:30|367.89|366.19|367.93|366.23|367.93|366.23|367.88|366.18|5
1729839520000|2024-10-25 06:58:40|367.94|366.24|367.93|366.23|367.94|366.24|367.93|366.23|4
1729839530000|2024-10-25 06:58:50|367.94|366.24|368.12|366.42|368.12|366.42|367.73|366.03|9
1729839540000|2024-10-25 06:59:00|367.75|366.05|368.2|366.5|368.21|366.51|367.75|366.05|12
1729839550000|2024-10-25 06:59:10|368.21|366.51|368.37|366.67|368.37|366.67|368.21|366.51|12
1729839560000|2024-10-25 06:59:20|368.39|366.69|368.41|366.71|368.41|366.71|368.39|366.69|6
1729839570000|2024-10-25 06:59:30|368.4|366.7|368.22|366.52|368.42|366.72|368.22|366.52|10
1729839580000|2024-10-25 06:59:40|368.21|366.51|368.23|366.53|368.24|366.54|368.21|366.51|5
1729839590000|2024-10-25 06:59:50|368.24|366.54|368.25|366.55|368.25|366.55|368.23|366.53|4
1729839600000|2024-10-25 07:00:00|368.27|366.57|368.24|366.54|368.27|366.57|368.19|366.49|13
1729839610000|2024-10-25 07:00:10|368.09|366.39|368.61|366.91|368.61|366.91|368.07|366.37|12
1729839620000|2024-10-25 07:00:20|368.6|366.9|368.54|366.84|368.62|366.92|368.49|366.79|12
1729839630000|2024-10-25 07:00:30|368.52|366.82|368.46|366.76|368.52|366.82|368.46|366.76|4
1729839640000|2024-10-25 07:00:40|368.44|366.74|368.43|366.73|368.44|366.74|368.42|366.72|5
1729839650000|2024-10-25 07:00:50|368.42|366.72|368.37|366.67|368.43|366.73|368.37|366.67|13
1729839660000|2024-10-25 07:01:00|368.38|366.68|368.38|366.68|368.41|366.71|368.36|366.66|9
1729839670000|2024-10-25 07:01:10|368.37|366.67|368.56|366.86|368.56|366.86|368.37|366.67|13
1729839680000|2024-10-25 07:01:20|368.55|366.85|368.52|366.82|368.55|366.85|368.5|366.8|8
1729839690000|2024-10-25 07:01:30|368.51|366.81|368.53|366.83|368.54|366.84|368.5|366.8|11
1729839700000|2024-10-25 07:01:40|368.52|366.82|368.47|366.77|368.52|366.82|368.47|366.77|6
1729839710000|2024-10-25 07:01:50|368.49|366.79|368.48|366.78|368.5|366.8|368.48|366.78|6
1729839720000|2024-10-25 07:02:00|368.47|366.77|368.47|366.77|368.47|366.77|368.44|366.74|7
1729839730000|2024-10-25 07:02:10|368.46|366.76|368.52|366.82|368.52|366.82|368.45|366.75|10
1729839750000|2024-10-25 07:02:30|368.5|366.8|368.5|366.8|368.5|366.8|368.5|366.8|1
1729839760000|2024-10-25 07:02:40|368.51|366.81|368.52|366.82|368.52|366.82|368.51|366.81|2
1729839770000|2024-10-25 07:02:50|368.48|366.78|368.48|366.78|368.48|366.78|368.46|366.76|8
1729839780000|2024-10-25 07:03:00|368.47|366.77|368.55|366.85|368.55|366.85|368.47|366.77|12
1729839790000|2024-10-25 07:03:10|368.54|366.84|368.55|366.85|368.55|366.85|368.54|366.84|4
1729839800000|2024-10-25 07:03:20|368.56|366.86|368.64|366.94|368.65|366.95|368.55|366.85|14
1729839810000|2024-10-25 07:03:30|368.23|366.53|368.18|366.48|368.28|366.58|368.16|366.46|13
1729839820000|2024-10-25 07:03:40|368.19|366.49|368.26|366.56|368.27|366.57|368.19|366.49|9
1729839830000|2024-10-25 07:03:50|368.27|366.57|368.3|366.6|368.3|366.6|368.27|366.57|10
1729839840000|2024-10-25 07:04:00|368.29|366.59|368.19|366.49|368.32|366.62|368.18|366.48|10
1729839850000|2024-10-25 07:04:10|368.2|366.5|368.28|366.58|368.28|366.58|368.2|366.5|7
1729839860000|2024-10-25 07:04:20|368.29|366.59|368.33|366.63|368.33|366.63|368.29|366.59|12
1729839870000|2024-10-25 07:04:30|368.34|366.64|368.39|366.69|368.39|366.69|368.34|366.64|4
1729839880000|2024-10-25 07:04:40|368.4|366.7|368.54|366.84|368.54|366.84|368.4|366.7|9
1729839890000|2024-10-25 07:04:50|368.55|366.85|368.48|366.78|368.57|366.87|368.47|366.77|16
1729839900000|2024-10-25 07:05:00|368.49|366.79|368.26|366.56|368.49|366.79|368.26|366.56|8
1729839910000|2024-10-25 07:05:10|368.27|366.57|368.34|366.64|368.34|366.64|368.26|366.56|7
1729839920000|2024-10-25 07:05:20|368.35|366.65|368.41|366.71|368.42|366.72|368.35|366.65|4
1729839930000|2024-10-25 07:05:30|368.42|366.72|368.44|366.74|368.44|366.74|368.41|366.71|5
1729839940000|2024-10-25 07:05:40|368.45|366.75|368.62|366.92|368.62|366.92|368.45|366.75|10
1729839950000|2024-10-25 07:05:50|368.63|366.93|368.66|366.96|368.66|366.96|368.63|366.93|4
1729839960000|2024-10-25 07:06:00|368.67|366.97|368.69|366.99|368.7|367|368.63|366.93|13
1729839970000|2024-10-25 07:06:10|368.67|366.97|368.72|367.02|368.72|367.02|368.57|366.87|11
1729839980000|2024-10-25 07:06:20|368.73|367.03|368.77|367.07|368.78|367.08|368.73|367.03|14
1729839990000|2024-10-25 07:06:30|368.78|367.08|368.8|367.1|368.8|367.1|368.78|367.08|3
1729840000000|2024-10-25 07:06:40|368.81|367.11|368.68|366.98|368.86|367.16|368.66|366.96|12
1729840010000|2024-10-25 07:06:50|368.69|366.99|368.69|366.99|368.69|366.99|368.66|366.96|5
1729840020000|2024-10-25 07:07:00|368.7|367|368.73|367.03|368.73|367.03|368.69|366.99|10
1729840030000|2024-10-25 07:07:10|368.74|367.04|368.78|367.08|368.78|367.08|368.74|367.04|5
1729840040000|2024-10-25 07:07:20|368.79|367.09|368.85|367.15|368.85|367.15|368.79|367.09|7
1729840050000|2024-10-25 07:07:30|368.86|367.16|368.87|367.17|368.87|367.17|368.86|367.16|2
1729840060000|2024-10-25 07:07:40|368.88|367.18|368.77|367.07|368.88|367.18|368.76|367.06|10
1729840070000|2024-10-25 07:07:50|368.79|367.09|368.81|367.11|368.82|367.12|368.77|367.07|12
1729840080000|2024-10-25 07:08:00|368.82|367.12|368.83|367.13|368.84|367.14|368.82|367.12|8
1729840090000|2024-10-25 07:08:10|368.82|367.12|368.69|366.99|368.82|367.12|368.66|366.96|5
1729840100000|2024-10-25 07:08:20|368.68|366.98|368.39|366.69|368.7|367|368.34|366.64|16
1729840110000|2024-10-25 07:08:30|368.4|366.7|368.39|366.69|368.4|366.7|368.38|366.68|4
1729840120000|2024-10-25 07:08:40|368.4|366.7|368.41|366.71|368.41|366.71|368.36|366.66|10
1729840130000|2024-10-25 07:08:50|368.4|366.7|368.2|366.5|368.4|366.7|368.15|366.45|8
1729840140000|2024-10-25 07:09:00|368.21|366.51|368.25|366.55|368.25|366.55|368.21|366.51|5
1729840150000|2024-10-25 07:09:10|368.26|366.56|368.26|366.56|368.26|366.56|368.26|366.56|1
1729840160000|2024-10-25 07:09:20|368.21|366.51|385.33|383.53|385.33|383.53|368.04|366.34|22
1729840170000|2024-10-25 07:09:30|385.47|383.67|368.91|367.21|385.52|383.72|368.83|367.13|14
1729840180000|2024-10-25 07:09:40|368.92|367.22|369.08|367.38|369.08|367.38|368.92|367.22|13
1729840190000|2024-10-25 07:09:50|369.09|367.39|369.05|367.35|369.09|367.39|369|367.3|10
1729840200000|2024-10-25 07:10:00|369.03|367.33|369.06|367.36|369.06|367.36|369.02|367.32|8
1729840210000|2024-10-25 07:10:10|369.04|367.34|368.82|367.12|369.04|367.34|368.82|367.12|11
1729840220000|2024-10-25 07:10:20|368.83|367.13|368.82|367.12|368.83|367.13|368.82|367.12|2
1729840230000|2024-10-25 07:10:30|368.81|367.11|368.83|367.13|368.83|367.13|368.81|367.11|3
1729840240000|2024-10-25 07:10:40|368.72|367.02|368.63|366.93|368.72|367.02|368.6|366.9|8
1729840250000|2024-10-25 07:10:50|368.64|366.94|368.62|366.92|368.64|366.94|368.62|366.92|5
1729840260000|2024-10-25 07:11:00|368.61|366.91|368.57|366.87|368.61|366.91|368.57|366.87|3
1729840270000|2024-10-25 07:11:10|368.56|366.86|368.57|366.87|368.6|366.9|368.55|366.85|7
1729840280000|2024-10-25 07:11:20|368.58|366.88|368.57|366.87|368.64|366.94|368.57|366.87|9
1729840290000|2024-10-25 07:11:30|368.58|366.88|368.57|366.87|368.58|366.88|368.57|366.87|2
1729840300000|2024-10-25 07:11:40|368.58|366.88|368.58|366.88|368.59|366.89|368.56|366.86|10
1729840310000|2024-10-25 07:11:50|368.55|366.85|368.19|366.49|368.59|366.89|368.15|366.45|19
1729840320000|2024-10-25 07:12:00|368.15|366.45|367.92|366.22|368.15|366.45|367.92|366.22|7
1729840330000|2024-10-25 07:12:10|367.91|366.21|367.72|366.02|367.91|366.21|367.68|365.98|15
1729840340000|2024-10-25 07:12:20|367.7|366|367.71|366.01|367.71|366.01|367.69|365.99|5
1729840350000|2024-10-25 07:12:30|367.72|366.02|367.72|366.02|367.72|366.02|367.69|365.99|11
1729840360000|2024-10-25 07:12:40|367.71|366.01|367.75|366.05|367.75|366.05|367.71|366.01|7
1729840370000|2024-10-25 07:12:50|367.76|366.06|367.51|365.81|367.77|366.07|367.51|365.81|12
1729840380000|2024-10-25 07:13:00|367.52|365.82|368.58|366.88|368.58|366.88|367.52|365.82|15
1729840390000|2024-10-25 07:13:10|368.61|366.91|368.61|366.91|368.64|366.94|368.61|366.91|11
1729840400000|2024-10-25 07:13:20|368.62|366.92|368.6|366.9|368.63|366.93|368.59|366.89|7
1729840410000|2024-10-25 07:13:30|368.59|366.89|368.54|366.84|368.61|366.91|368.54|366.84|12
1729840420000|2024-10-25 07:13:40|368.55|366.85|368.53|366.83|368.56|366.86|368.53|366.83|7
1729840440000|2024-10-25 07:14:00|368.51|366.81|368.5|366.8|368.51|366.81|368.49|366.79|5
1729840450000|2024-10-25 07:14:10|368.47|366.77|368.25|366.55|368.47|366.77|368.25|366.55|20
1729840460000|2024-10-25 07:14:20|368.22|366.52|366.92|365.22|368.25|366.55|366.9|365.2|18
1729840470000|2024-10-25 07:14:30|366.93|365.23|366.97|365.27|366.97|365.27|366.91|365.21|18
1729840480000|2024-10-25 07:14:40|366.98|365.28|366.82|365.12|367.01|365.31|366.82|365.12|14
1729840490000|2024-10-25 07:14:50|366.84|365.14|366.87|365.17|366.87|365.17|366.81|365.11|15
1729840500000|2024-10-25 07:15:00|366.86|365.16|366.88|365.18|366.94|365.24|366.86|365.16|24
1729840510000|2024-10-25 07:15:10|366.84|365.14|366.78|365.08|366.84|365.14|366.63|364.93|18
1729840520000|2024-10-25 07:15:20|366.77|365.07|366.52|364.82|366.77|365.07|366.52|364.82|12
1729840530000|2024-10-25 07:15:30|366.53|364.83|366.51|364.81|366.53|364.83|366.49|364.79|14
1729840540000|2024-10-25 07:15:40|366.52|364.82|366.32|364.62|366.52|364.82|366.31|364.61|5
1729840550000|2024-10-25 07:15:50|366.33|364.63|366.37|364.67|366.37|364.67|366.33|364.63|5
1729840560000|2024-10-25 07:16:00|366.35|364.65|366.3|364.6|366.35|364.65|366.3|364.6|12
1729840570000|2024-10-25 07:16:10|366.29|364.59|366.47|364.77|366.48|364.78|366.28|364.58|18
1729840580000|2024-10-25 07:16:20|366.46|364.76|366.76|365.06|366.77|365.07|366.45|364.75|21
1729840590000|2024-10-25 07:16:30|366.75|365.05|366.75|365.05|366.75|365.05|366.73|365.03|4
1729840600000|2024-10-25 07:16:40|366.73|365.03|366.73|365.03|366.74|365.04|366.72|365.02|9
1729840610000|2024-10-25 07:16:50|366.74|365.04|366.74|365.04|366.74|365.04|366.73|365.03|3
1729840620000|2024-10-25 07:17:00|366.75|365.05|366.87|365.17|366.89|365.19|366.75|365.05|7
1729840630000|2024-10-25 07:17:10|366.86|365.16|366.84|365.14|366.92|365.22|366.82|365.12|15
1729840640000|2024-10-25 07:17:20|366.83|365.13|366.85|365.15|366.9|365.2|366.83|365.13|14
1729840660000|2024-10-25 07:17:40|366.86|365.16|366.86|365.16|366.86|365.16|366.85|365.15|3
1729840670000|2024-10-25 07:17:50|366.79|365.09|366.87|365.17|366.87|365.17|366.79|365.09|2
1729840680000|2024-10-25 07:18:00|366.79|365.09|366.81|365.11|366.81|365.11|366.79|365.09|3
1729840690000|2024-10-25 07:18:10|366.82|365.12|366.83|365.13|366.83|365.13|366.82|365.12|2
1729840700000|2024-10-25 07:18:20|366.84|365.14|366.84|365.14|366.84|365.14|366.79|365.09|9
1729840710000|2024-10-25 07:18:30|366.85|365.15|366.77|365.07|366.86|365.16|366.77|365.07|4
1729840720000|2024-10-25 07:18:40|366.76|365.06|366.74|365.04|366.76|365.06|366.72|365.02|9
1729840730000|2024-10-25 07:18:50|366.75|365.05|366.76|365.06|366.76|365.06|366.75|365.05|2
1729840740000|2024-10-25 07:19:00|366.77|365.07|366.79|365.09|366.79|365.09|366.77|365.07|3
1729840750000|2024-10-25 07:19:10|366.8|365.1|366.62|364.92|366.8|365.1|366.57|364.87|9
1729840760000|2024-10-25 07:19:20|366.61|364.91|366.65|364.95|366.65|364.95|366.61|364.91|5
1729840770000|2024-10-25 07:19:30|366.66|364.96|366.74|365.04|366.74|365.04|366.66|364.96|9
1729840780000|2024-10-25 07:19:40|366.75|365.05|366.87|365.17|366.87|365.17|366.75|365.05|7
1729840790000|2024-10-25 07:19:50|366.86|365.16|366.87|365.17|366.87|365.17|366.86|365.16|4
1729840800000|2024-10-25 07:20:00|366.86|365.16|366.9|365.2|366.9|365.2|366.83|365.13|14
1729840810000|2024-10-25 07:20:10|366.87|365.17|366.88|365.18|366.9|365.2|366.82|365.12|13
1729840820000|2024-10-25 07:20:20|366.9|365.2|366.94|365.24|366.97|365.27|366.89|365.19|11
1729840830000|2024-10-25 07:20:30|366.95|365.25|366.95|365.25|366.95|365.25|366.95|365.25|1
1729840840000|2024-10-25 07:20:40|366.96|365.26|366.98|365.28|366.98|365.28|366.96|365.26|3
1729840850000|2024-10-25 07:20:50|366.89|365.19|366.91|365.21|366.94|365.24|366.89|365.19|13
1729840860000|2024-10-25 07:21:00|366.89|365.19|366.77|365.07|366.89|365.19|366.77|365.07|3
1729840890000|2024-10-25 07:21:30|366.78|365.08|366.88|365.18|366.88|365.18|366.78|365.08|9
1729840900000|2024-10-25 07:21:40|366.89|365.19|366.97|365.27|367|365.3|366.89|365.19|15
1729840910000|2024-10-25 07:21:50|366.98|365.28|367.02|365.32|367.02|365.32|366.98|365.28|13
1729840920000|2024-10-25 07:22:00|367.01|365.31|367.01|365.31|367.03|365.33|367.01|365.31|6
1729840930000|2024-10-25 07:22:10|366.92|365.22|366.91|365.21|366.94|365.24|366.89|365.19|11
1729840940000|2024-10-25 07:22:20|366.92|365.22|366.94|365.24|366.94|365.24|366.92|365.22|3
1729840950000|2024-10-25 07:22:30|366.95|365.25|366.97|365.27|366.97|365.27|366.95|365.25|3
1729840960000|2024-10-25 07:22:40|366.89|365.19|366.8|365.1|366.89|365.19|366.79|365.09|3
1729840970000|2024-10-25 07:22:50|366.81|365.11|366.83|365.13|366.83|365.13|366.81|365.11|3
1729840980000|2024-10-25 07:23:00|366.84|365.14|366.9|365.2|366.9|365.2|366.84|365.14|7
1729840990000|2024-10-25 07:23:10|366.91|365.21|366.91|365.21|366.91|365.21|366.91|365.21|1
1729841000000|2024-10-25 07:23:20|366.92|365.22|366.93|365.23|366.93|365.23|366.92|365.22|2
1729841010000|2024-10-25 07:23:30|366.84|365.14|366.82|365.12|366.84|365.14|366.82|365.12|3
1729841030000|2024-10-25 07:23:50|366.81|365.11|366.76|365.06|366.81|365.11|366.76|365.06|2
1729841050000|2024-10-25 07:24:10|366.77|365.07|366.84|365.14|366.84|365.14|366.77|365.07|4
1729841060000|2024-10-25 07:24:20|366.87|365.17|366.93|365.23|366.93|365.23|366.83|365.13|6
1729841070000|2024-10-25 07:24:30|366.9|365.2|366.89|365.19|366.93|365.23|366.89|365.19|8
1729841090000|2024-10-25 07:24:50|366.94|365.24|366.94|365.24|366.94|365.24|366.94|365.24|1
1729841100000|2024-10-25 07:25:00|366.93|365.23|366.91|365.21|366.94|365.24|366.91|365.21|5
1729841110000|2024-10-25 07:25:10|366.92|365.22|366.85|365.15|366.93|365.23|366.85|365.15|10
1729841120000|2024-10-25 07:25:20|366.84|365.14|369.18|367.48|369.18|367.48|366.84|365.14|6
1729841130000|2024-10-25 07:25:30|369.19|367.49|366.94|365.24|369.23|367.53|366.94|365.24|13
1729841140000|2024-10-25 07:25:40|366.92|365.22|369.05|367.35|369.05|367.35|366.74|365.04|16
1729841150000|2024-10-25 07:25:50|369.04|367.34|369.16|367.46|369.16|367.46|369.04|367.34|10
1729841160000|2024-10-25 07:26:00|369.19|367.49|369.31|367.61|369.38|367.68|369.18|367.48|14
1729841170000|2024-10-25 07:26:10|369.32|367.62|369.38|367.68|369.39|367.69|369.32|367.62|12
1729841180000|2024-10-25 07:26:20|369.39|367.69|369.42|367.72|369.42|367.72|369.39|367.69|4
1729841190000|2024-10-25 07:26:30|369.41|367.71|369.42|367.72|369.42|367.72|369.41|367.71|2
1729841200000|2024-10-25 07:26:40|369.43|367.73|369.42|367.72|369.43|367.73|369.42|367.72|4
1729841210000|2024-10-25 07:26:50|369.43|367.73|369.37|367.67|369.44|367.74|369.37|367.67|9
1729841220000|2024-10-25 07:27:00|367.29|365.59|367.2|365.5|367.32|365.62|367.12|365.42|25
1729841230000|2024-10-25 07:27:10|367.19|365.49|367.12|365.42|367.2|365.5|367.12|365.42|16
1729841240000|2024-10-25 07:27:20|367.13|365.43|366.79|365.09|367.14|365.44|366.56|364.86|17
1729841250000|2024-10-25 07:27:30|370.96|369.26|370.93|369.23|371.01|369.31|370.92|369.22|15
1729841260000|2024-10-25 07:27:40|370.94|369.24|370.93|369.23|370.94|369.24|370.93|369.23|4
1729841270000|2024-10-25 07:27:50|370.92|369.22|370.93|369.23|370.93|369.23|370.92|369.22|2
1729841280000|2024-10-25 07:28:00|370.92|369.22|370.92|369.22|370.93|369.23|370.91|369.21|11
1729841290000|2024-10-25 07:28:10|370.91|369.21|370.92|369.22|370.93|369.23|370.91|369.21|6
1729841300000|2024-10-25 07:28:20|370.91|369.21|366.72|365.02|370.91|369.21|366.71|365.01|14
1729841310000|2024-10-25 07:28:30|366.73|365.03|366.72|365.02|366.74|365.04|366.71|365.01|8
1729841320000|2024-10-25 07:28:40|366.71|365.01|366.67|364.97|366.72|365.02|366.67|364.97|8
1729841330000|2024-10-25 07:28:50|366.68|364.98|366.58|364.88|366.68|364.98|366.13|364.43|15
1729841340000|2024-10-25 07:29:00|366.59|364.89|366.75|365.05|366.75|365.05|366.44|364.74|18
1729841350000|2024-10-25 07:29:10|366.76|365.06|366.77|365.07|366.77|365.07|366.75|365.05|8
1729841360000|2024-10-25 07:29:20|366.76|365.06|366.73|365.03|366.77|365.07|366.73|365.03|14
1729841370000|2024-10-25 07:29:30|366.56|364.86|366.66|364.96|366.66|364.96|366.56|364.86|8
1729841380000|2024-10-25 07:29:40|366.65|364.95|366.49|364.79|366.65|364.95|366.44|364.74|8
1729841390000|2024-10-25 07:29:50|366.5|364.8|366.76|365.06|366.76|365.06|366.49|364.79|11
1729841400000|2024-10-25 07:30:00|366.75|365.05|366.66|364.96|366.77|365.07|366.66|364.96|12
1729841410000|2024-10-25 07:30:10|366.7|365|366.75|365.05|366.75|365.05|366.68|364.98|14
1729841420000|2024-10-25 07:30:20|366.76|365.06|366.86|365.16|366.86|365.16|366.75|365.05|9
1729841430000|2024-10-25 07:30:30|366.82|365.12|366.94|365.24|366.96|365.26|366.82|365.12|20
1729841440000|2024-10-25 07:30:40|366.95|365.25|366.98|365.28|367|365.3|366.94|365.24|15
1729841450000|2024-10-25 07:30:50|367.01|365.31|367.13|365.43|367.13|365.43|367.01|365.31|9
1729841460000|2024-10-25 07:31:00|367.14|365.44|367.36|365.66|367.36|365.66|367.13|365.43|12
1729841470000|2024-10-25 07:31:10|367.39|365.69|367.51|365.81|367.51|365.81|367.39|365.69|9
1729841480000|2024-10-25 07:31:20|367.52|365.82|367.57|365.87|367.57|365.87|367.52|365.82|21
1729841490000|2024-10-25 07:31:30|367.56|365.86|367.58|365.88|367.6|365.9|367.53|365.83|12
1729841500000|2024-10-25 07:31:40|367.59|365.89|367.61|365.91|367.64|365.94|367.59|365.89|16
1729841510000|2024-10-25 07:31:50|367.6|365.9|367.47|365.77|367.6|365.9|367.45|365.75|12
1729841520000|2024-10-25 07:32:00|367.48|365.78|367.56|365.86|367.61|365.91|367.47|365.77|15
1729841530000|2024-10-25 07:32:10|367.57|365.87|367.6|365.9|367.61|365.91|367.57|365.87|9
1729841540000|2024-10-25 07:32:20|367.61|365.91|367.7|366|367.7|366|367.61|365.91|14
1729841550000|2024-10-25 07:32:30|367.69|365.99|367.86|366.16|367.86|366.16|367.69|365.99|15
1729841560000|2024-10-25 07:32:40|367.85|366.15|367.84|366.14|367.87|366.17|367.84|366.14|8
1729841570000|2024-10-25 07:32:50|367.83|366.13|367.83|366.13|367.9|366.2|367.82|366.12|10
1729841580000|2024-10-25 07:33:00|367.84|366.14|367.85|366.15|367.87|366.17|367.83|366.13|6
1729841590000|2024-10-25 07:33:10|367.83|366.13|367.76|366.06|367.83|366.13|367.75|366.05|11
1729841600000|2024-10-25 07:33:20|367.73|366.03|367.66|365.96|367.73|366.03|367.64|365.94|11
1729841610000|2024-10-25 07:33:30|367.67|365.97|367.66|365.96|367.69|365.99|367.66|365.96|6
1729841620000|2024-10-25 07:33:40|367.69|365.99|367.72|366.02|367.74|366.04|367.68|365.98|17
1729841630000|2024-10-25 07:33:50|367.71|366.01|367.65|365.95|367.72|366.02|367.65|365.95|13
1729841640000|2024-10-25 07:34:00|367.64|365.94|367.65|365.95|367.65|365.95|367.58|365.88|12
1729841650000|2024-10-25 07:34:10|367.04|365.34|367.07|365.37|367.07|365.37|367.04|365.34|16
1729841660000|2024-10-25 07:34:20|367.08|365.38|367.1|365.4|367.1|365.4|367.08|365.38|11
1729841670000|2024-10-25 07:34:30|367.11|365.41|367.17|365.47|367.17|365.47|367.11|365.41|7
1729841680000|2024-10-25 07:34:40|367.18|365.48|367.15|365.45|367.2|365.5|367.15|365.45|10
1729841690000|2024-10-25 07:34:50|367.16|365.46|367.27|365.57|367.27|365.57|367.13|365.43|17
1729841700000|2024-10-25 07:35:00|367.28|365.58|367.21|365.51|367.29|365.59|367.21|365.51|11
1729841710000|2024-10-25 07:35:10|367.2|365.5|367.11|365.41|367.2|365.5|367.11|365.41|16
1729841720000|2024-10-25 07:35:20|367.12|365.42|367|365.3|367.12|365.42|367|365.3|18
1729841730000|2024-10-25 07:35:30|367.01|365.31|367.01|365.31|367.01|365.31|366.94|365.24|19
1729841740000|2024-10-25 07:35:40|367|365.3|366.52|364.82|367.02|365.32|366.51|364.81|5
1729841750000|2024-10-25 07:35:50|366.55|364.85|366.59|364.89|366.59|364.89|366.55|364.85|4
1729841760000|2024-10-25 07:36:00|366.6|364.9|366.78|365.08|366.8|365.1|366.6|364.9|18
1729841770000|2024-10-25 07:36:10|366.79|365.09|366.78|365.08|366.84|365.14|366.77|365.07|11
1729841780000|2024-10-25 07:36:20|366.79|365.09|366.76|365.06|366.8|365.1|366.76|365.06|7
1729841790000|2024-10-25 07:36:30|366.8|365.1|366.82|365.12|366.84|365.14|366.79|365.09|5
1729841800000|2024-10-25 07:36:40|366.83|365.13|366.79|365.09|366.83|365.13|366.78|365.08|11
1729841810000|2024-10-25 07:36:50|366.78|365.08|366.82|365.12|366.82|365.12|366.77|365.07|7
1729841820000|2024-10-25 07:37:00|366.83|365.13|366.86|365.16|366.86|365.16|366.78|365.08|16
1729841830000|2024-10-25 07:37:10|366.85|365.15|366.83|365.13|366.86|365.16|366.81|365.11|11
1729841840000|2024-10-25 07:37:20|366.82|365.12|366.83|365.13|366.88|365.18|366.82|365.12|16
1729841850000|2024-10-25 07:37:30|366.82|365.12|366.82|365.12|366.85|365.15|366.82|365.12|7
1729841860000|2024-10-25 07:37:40|366.83|365.13|366.83|365.13|366.83|365.13|366.82|365.12|5
1729841870000|2024-10-25 07:37:50|366.87|365.17|366.87|365.17|366.88|365.18|366.87|365.17|3
1729841880000|2024-10-25 07:38:00|366.93|365.23|367.06|365.36|367.06|365.36|366.92|365.22|16
1729841890000|2024-10-25 07:38:10|367.08|365.38|367.35|365.65|367.35|365.65|367.08|365.38|17
1729841900000|2024-10-25 07:38:20|367.36|365.66|366.94|365.24|367.51|365.81|366.87|365.17|21
1729841910000|2024-10-25 07:38:30|366.93|365.23|366.94|365.24|366.95|365.25|366.93|365.23|8
1729841920000|2024-10-25 07:38:40|366.95|365.25|367.07|365.37|367.11|365.41|366.95|365.25|20
1729841930000|2024-10-25 07:38:50|367.06|365.36|367.08|365.38|367.09|365.39|367.05|365.35|18
1729841940000|2024-10-25 07:39:00|367.07|365.37|367.06|365.36|367.09|365.39|367.05|365.35|13
1729841950000|2024-10-25 07:39:10|367.05|365.35|367.07|365.37|367.09|365.39|367.03|365.33|19
1729841960000|2024-10-25 07:39:20|367.1|365.4|367.11|365.41|367.12|365.42|367.09|365.39|4
1729841970000|2024-10-25 07:39:30|367.13|365.43|367.17|365.47|367.17|365.47|367.1|365.4|19
1729841980000|2024-10-25 07:39:40|367.16|365.46|367.17|365.47|367.18|365.48|367.14|365.44|14
1729841990000|2024-10-25 07:39:50|367.18|365.48|367.29|365.59|367.31|365.61|367.17|365.47|12
1729842000000|2024-10-25 07:40:00|367.3|365.6|367.34|365.64|367.34|365.64|367.29|365.59|10
1729842010000|2024-10-25 07:40:10|367.33|365.63|367.28|365.58|367.34|365.64|367.26|365.56|15
1729842020000|2024-10-25 07:40:20|367.29|365.59|367.35|365.65|367.37|365.67|367.27|365.57|20
1729842030000|2024-10-25 07:40:30|367.36|365.66|366.97|365.27|367.37|365.67|366.95|365.25|18
1729842040000|2024-10-25 07:40:40|366.96|365.26|366.93|365.23|366.98|365.28|366.92|365.22|10
1729842050000|2024-10-25 07:40:50|366.96|365.26|366.93|365.23|366.96|365.26|366.93|365.23|6
1729842060000|2024-10-25 07:41:00|366.95|365.25|366.92|365.22|366.95|365.25|366.88|365.18|11
1729842070000|2024-10-25 07:41:10|366.93|365.23|366.88|365.18|366.93|365.23|366.88|365.18|7
1729842080000|2024-10-25 07:41:20|366.87|365.17|366.91|365.21|366.92|365.22|366.86|365.16|9
1729842090000|2024-10-25 07:41:30|366.92|365.22|366.93|365.23|366.96|365.26|366.9|365.2|12
1729842100000|2024-10-25 07:41:40|366.92|365.22|366.91|365.21|366.93|365.23|366.91|365.21|10
1729842110000|2024-10-25 07:41:50|366.92|365.22|366.94|365.24|366.94|365.24|366.92|365.22|4
1729842120000|2024-10-25 07:42:00|366.92|365.22|366.92|365.22|366.94|365.24|366.92|365.22|4
1729842130000|2024-10-25 07:42:10|366.91|365.21|366.88|365.18|366.91|365.21|366.87|365.17|8
1729842140000|2024-10-25 07:42:20|366.91|365.21|366.88|365.18|366.91|365.21|366.88|365.18|4
1729842150000|2024-10-25 07:42:30|366.9|365.2|366.92|365.22|366.92|365.22|366.88|365.18|17
1729842160000|2024-10-25 07:42:40|366.93|365.23|366.97|365.27|367.01|365.31|366.93|365.23|18
1729842170000|2024-10-25 07:42:50|366.95|365.25|366.97|365.27|367.01|365.31|366.95|365.25|13
1729842180000|2024-10-25 07:43:00|366.98|365.28|366.95|365.25|366.98|365.28|366.94|365.24|11
1729842190000|2024-10-25 07:43:10|366.96|365.26|366.93|365.23|366.96|365.26|366.92|365.22|12
1729842200000|2024-10-25 07:43:20|366.92|365.22|366.91|365.21|366.93|365.23|366.91|365.21|19
1729842210000|2024-10-25 07:43:30|366.92|365.22|366.85|365.15|366.93|365.23|366.82|365.12|17
1729842220000|2024-10-25 07:43:40|366.84|365.14|366.93|365.23|366.94|365.24|366.84|365.14|9
1729842230000|2024-10-25 07:43:50|366.94|365.24|366.49|364.79|366.96|365.26|366.43|364.73|18
1729842240000|2024-10-25 07:44:00|366.5|364.8|366.62|364.92|366.63|364.93|366.49|364.79|21
1729842250000|2024-10-25 07:44:10|366.63|364.93|366.81|365.11|366.81|365.11|366.63|364.93|19
1729842260000|2024-10-25 07:44:20|366.84|365.14|366.81|365.11|366.84|365.14|366.79|365.09|17
1729842270000|2024-10-25 07:44:30|366.82|365.12|366.83|365.13|366.85|365.15|366.81|365.11|11
1729842280000|2024-10-25 07:44:40|366.82|365.12|366.81|365.11|366.82|365.12|366.81|365.11|4
1729842290000|2024-10-25 07:44:50|366.82|365.12|366.78|365.08|366.83|365.13|366.78|365.08|12
1729842300000|2024-10-25 07:45:00|366.77|365.07|366.88|365.18|366.89|365.19|366.76|365.06|19
1729842310000|2024-10-25 07:45:10|366.86|365.16|366.71|365.01|366.86|365.16|366.6|364.9|20
1729842320000|2024-10-25 07:45:20|366.75|365.05|366.76|365.06|366.78|365.08|366.74|365.04|13
1729842330000|2024-10-25 07:45:30|366.78|365.08|367.03|365.33|367.03|365.33|366.78|365.08|18
1729842340000|2024-10-25 07:45:40|367.04|365.34|367.04|365.34|367.18|365.48|367.02|365.32|15
1729842350000|2024-10-25 07:45:50|367.05|365.35|367.1|365.4|367.12|365.42|367.05|365.35|11
1729842360000|2024-10-25 07:46:00|367.08|365.38|367.15|365.45|367.18|365.48|367.08|365.38|16
1729842370000|2024-10-25 07:46:10|367.13|365.43|367.06|365.36|367.14|365.44|367.05|365.35|8
1729842380000|2024-10-25 07:46:20|367.03|365.33|367.08|365.38|367.08|365.38|367.03|365.33|11
1729842390000|2024-10-25 07:46:30|367.09|365.39|367.08|365.38|367.09|365.39|367.06|365.36|17
1729842400000|2024-10-25 07:46:40|367.07|365.37|367.09|365.39|367.09|365.39|367.04|365.34|9
1729842410000|2024-10-25 07:46:50|367.08|365.38|367.05|365.35|367.08|365.38|367.05|365.35|9
1729842420000|2024-10-25 07:47:00|367.06|365.36|367.16|365.46|367.16|365.46|367.05|365.35|21
1729842430000|2024-10-25 07:47:10|367.17|365.47|367.25|365.55|367.25|365.55|367.11|365.41|20
1729842440000|2024-10-25 07:47:20|367.26|365.56|367.3|365.6|367.31|365.61|367.25|365.55|15
1729842450000|2024-10-25 07:47:30|367.31|365.61|367.14|365.44|367.32|365.62|367.1|365.4|19
1729842460000|2024-10-25 07:47:40|367.15|365.45|367.15|365.45|367.18|365.48|367.15|365.45|14
1729842470000|2024-10-25 07:47:50|367.16|365.46|367.43|365.73|367.62|365.92|367.16|365.46|22
1729842480000|2024-10-25 07:48:00|367.44|365.74|367.12|365.42|367.44|365.74|367.12|365.42|17
1729842490000|2024-10-25 07:48:10|367.13|365.43|366.67|364.97|367.15|365.45|366.63|364.93|16
1729842500000|2024-10-25 07:48:20|366.66|364.96|366.8|365.1|366.8|365.1|366.64|364.94|19
1729842510000|2024-10-25 07:48:30|366.81|365.11|366.9|365.2|366.9|365.2|366.79|365.09|19
1729842520000|2024-10-25 07:48:40|366.89|365.19|366.85|365.15|366.89|365.19|366.84|365.14|9
1729842530000|2024-10-25 07:48:50|366.89|365.19|366.86|365.16|366.9|365.2|366.85|365.15|9
1729842540000|2024-10-25 07:49:00|366.85|365.15|366.89|365.19|366.89|365.19|366.85|365.15|7
1729842550000|2024-10-25 07:49:10|366.83|365.13|366.82|365.12|366.86|365.16|366.81|365.11|8
1729842560000|2024-10-25 07:49:20|366.83|365.13|366.87|365.17|366.87|365.17|366.82|365.12|11
1729842570000|2024-10-25 07:49:30|366.85|365.15|366.86|365.16|366.88|365.18|366.85|365.15|12
1729842580000|2024-10-25 07:49:40|366.88|365.18|366.87|365.17|366.9|365.2|366.87|365.17|10
1729842590000|2024-10-25 07:49:50|366.85|365.15|366.77|365.07|366.85|365.15|366.75|365.05|7
1729842600000|2024-10-25 07:50:00|366.78|365.08|366.79|365.09|366.8|365.1|366.76|365.06|13
1729842610000|2024-10-25 07:50:10|366.78|365.08|366.6|364.9|366.78|365.08|366.6|364.9|11
1729842620000|2024-10-25 07:50:20|366.61|364.91|366.48|364.78|366.65|364.95|366.46|364.76|11
1729842630000|2024-10-25 07:50:30|366.47|364.77|366.38|364.68|366.47|364.77|366.37|364.67|9
1729842640000|2024-10-25 07:50:40|366.39|364.69|366.61|364.91|366.61|364.91|366.39|364.69|20
1729842650000|2024-10-25 07:50:50|366.62|364.92|366.6|364.9|366.65|364.95|366.6|364.9|8
1729842660000|2024-10-25 07:51:00|366.61|364.91|366.6|364.9|366.62|364.92|366.59|364.89|6
1729842670000|2024-10-25 07:51:10|366.59|364.89|366.6|364.9|366.61|364.91|366.59|364.89|4
1729842680000|2024-10-25 07:51:20|366.59|364.89|366.45|364.75|366.9|365.2|366.44|364.74|11
1729842690000|2024-10-25 07:51:30|366.43|364.73|366.45|364.75|366.46|364.76|366.43|364.73|5
1729842700000|2024-10-25 07:51:40|366.46|364.76|366.63|364.93|366.63|364.93|366.46|364.76|13
1729842710000|2024-10-25 07:51:50|366.64|364.94|366.64|364.94|366.64|364.94|366.62|364.92|4
1729842720000|2024-10-25 07:52:00|366.63|364.93|366.62|364.92|366.66|364.96|366.62|364.92|9
1729842730000|2024-10-25 07:52:10|366.61|364.91|366.62|364.92|366.62|364.92|366.51|364.81|13
1729842740000|2024-10-25 07:52:20|366.63|364.93|366.72|365.02|366.72|365.02|366.63|364.93|8
1729842750000|2024-10-25 07:52:30|366.73|365.03|366.84|365.14|366.84|365.14|366.73|365.03|15
1729842760000|2024-10-25 07:52:40|366.85|365.15|367.17|365.47|367.19|365.49|366.85|365.15|14
1729842770000|2024-10-25 07:52:50|367.18|365.48|367.19|365.49|367.19|365.49|367.16|365.46|8
1729842780000|2024-10-25 07:53:00|367.16|365.46|367.18|365.48|367.18|365.48|367.15|365.45|6
1729842790000|2024-10-25 07:53:10|367.17|365.47|367.25|365.55|367.25|365.55|367.17|365.47|10
1729842800000|2024-10-25 07:53:20|367.26|365.56|367.16|365.46|367.26|365.56|367.16|365.46|3
1729842810000|2024-10-25 07:53:30|367.15|365.45|367.2|365.5|367.2|365.5|367.14|365.44|10
1729842820000|2024-10-25 07:53:40|367.21|365.51|367.17|365.47|367.27|365.57|367.16|365.46|8
1729842830000|2024-10-25 07:53:50|367.15|365.45|367.17|365.47|367.17|365.47|367.12|365.42|6
1729842840000|2024-10-25 07:54:00|367.18|365.48|367.2|365.5|367.22|365.52|367.17|365.47|18
1729842850000|2024-10-25 07:54:10|367.21|365.51|367.25|365.55|367.26|365.56|367.21|365.51|7
1729842860000|2024-10-25 07:54:20|367.16|365.46|367.17|365.47|367.17|365.47|367.16|365.46|4
1729842870000|2024-10-25 07:54:30|367.18|365.48|367.21|365.51|367.21|365.51|367.18|365.48|4
1729842880000|2024-10-25 07:54:40|367.22|365.52|367.24|365.54|367.24|365.54|367.22|365.52|11
1729842890000|2024-10-25 07:54:50|367.25|365.55|367.25|365.55|367.25|365.55|367.24|365.54|3
1729842900000|2024-10-25 07:55:00|367.24|365.54|367.16|365.46|367.25|365.55|367.14|365.44|7
1729842910000|2024-10-25 07:55:10|367.15|365.45|367.2|365.5|367.2|365.5|367.12|365.42|13
1729842920000|2024-10-25 07:55:20|367.21|365.51|367.25|365.55|367.25|365.55|367.21|365.51|5
1729842930000|2024-10-25 07:55:30|367.26|365.56|367.18|365.48|367.29|365.59|367.17|365.47|6
1729842940000|2024-10-25 07:55:40|367.19|365.49|367.11|365.41|367.21|365.51|367.11|365.41|6
1729842950000|2024-10-25 07:55:50|367.1|365.4|366.77|365.07|367.1|365.4|366.77|365.07|15
1729842960000|2024-10-25 07:56:00|366.76|365.06|366.8|365.1|366.8|365.1|366.76|365.06|8
1729842970000|2024-10-25 07:56:10|366.79|365.09|366.82|365.12|366.82|365.12|366.79|365.09|6
1729842980000|2024-10-25 07:56:20|366.83|365.13|366.87|365.17|366.87|365.17|366.83|365.13|5
1729842990000|2024-10-25 07:56:30|366.88|365.18|366.93|365.23|366.93|365.23|366.88|365.18|6
1729843000000|2024-10-25 07:56:40|366.87|365.17|366.88|365.18|366.88|365.18|366.87|365.17|2
1729843010000|2024-10-25 07:56:50|366.89|365.19|366.92|365.22|366.92|365.22|366.89|365.19|4
1729843020000|2024-10-25 07:57:00|366.93|365.23|366.98|365.28|366.98|365.28|366.93|365.23|6
1729843030000|2024-10-25 07:57:10|366.99|365.29|367.02|365.32|367.02|365.32|366.99|365.29|4
1729843040000|2024-10-25 07:57:20|367.03|365.33|366.89|365.19|367.04|365.34|366.89|365.19|3
1729843050000|2024-10-25 07:57:30|366.9|365.2|366.92|365.22|366.92|365.22|366.9|365.2|9
1729843070000|2024-10-25 07:57:50|366.93|365.23|366.93|365.23|366.93|365.23|366.93|365.23|1
1729843080000|2024-10-25 07:58:00|366.87|365.17|366.89|365.19|366.89|365.19|366.87|365.17|3
1729843090000|2024-10-25 07:58:10|366.9|365.2|367.05|365.35|367.05|365.35|366.9|365.2|11
1729843100000|2024-10-25 07:58:20|367.06|365.36|367.09|365.39|367.09|365.39|367.06|365.36|4
1729843110000|2024-10-25 07:58:30|367.1|365.4|367.03|365.33|367.1|365.4|366.96|365.26|9
1729843120000|2024-10-25 07:58:40|367.04|365.34|367.08|365.38|367.08|365.38|367.04|365.34|7
1729843130000|2024-10-25 07:58:50|366.97|365.27|367.06|365.36|367.07|365.37|366.97|365.27|12
1729843140000|2024-10-25 07:59:00|366.97|365.27|366.94|365.24|366.98|365.28|366.94|365.24|12
1729843150000|2024-10-25 07:59:10|366.95|365.25|366.94|365.24|366.95|365.25|366.94|365.24|2
1729843160000|2024-10-25 07:59:20|366.95|365.25|366.96|365.26|366.96|365.26|366.94|365.24|4
1729843170000|2024-10-25 07:59:30|366.94|365.24|366.94|365.24|366.94|365.24|366.94|365.24|1
1729843180000|2024-10-25 07:59:40|366.95|365.25|366.95|365.25|366.95|365.25|366.94|365.24|3
1729843190000|2024-10-25 07:59:50|366.94|365.24|366.99|365.29|366.99|365.29|366.94|365.24|5
1729843200000|2024-10-25 08:00:00|367|365.3|367.05|365.35|367.05|365.35|367|365.3|10
1729843210000|2024-10-25 08:00:10|367.06|365.36|367.06|365.36|367.06|365.36|367.06|365.36|1
1729843220000|2024-10-25 08:00:20|367.07|365.37|367.07|365.37|367.09|365.39|367.07|365.37|7
1729843230000|2024-10-25 08:00:30|367.08|365.38|367.12|365.42|367.12|365.42|367.08|365.38|5
1729843240000|2024-10-25 08:00:40|367.16|365.46|367.47|365.77|367.51|365.81|367.16|365.46|21
1729843250000|2024-10-25 08:00:50|367.5|365.8|367.6|365.9|367.6|365.9|367.49|365.79|11
1729843260000|2024-10-25 08:01:00|367.58|365.88|367.37|365.67|367.6|365.9|367.37|365.67|9
1729843270000|2024-10-25 08:01:10|367.38|365.68|367.45|365.75|367.46|365.76|367.38|365.68|12
1729843280000|2024-10-25 08:01:20|367.44|365.74|367.51|365.81|367.51|365.81|367.34|365.64|16
1729843290000|2024-10-25 08:01:30|367.43|365.73|367.24|365.54|367.44|365.74|367.24|365.54|9
1729843300000|2024-10-25 08:01:40|367.23|365.53|367.09|365.39|367.23|365.53|367.09|365.39|10
1729843310000|2024-10-25 08:01:50|367.08|365.38|366.94|365.24|367.08|365.38|366.94|365.24|12
1729843320000|2024-10-25 08:02:00|366.93|365.23|367.17|365.47|367.19|365.49|366.82|365.12|24
1729843330000|2024-10-25 08:02:10|367.19|365.49|367.27|365.57|367.31|365.61|367.17|365.47|13
1729843340000|2024-10-25 08:02:20|367.26|365.56|367.1|365.4|367.26|365.56|367.08|365.38|10
1729843350000|2024-10-25 08:02:30|367.09|365.39|367.16|365.46|367.16|365.46|367.07|365.37|8
1729843360000|2024-10-25 08:02:40|367.15|365.45|366.97|365.27|367.17|365.47|366.97|365.27|17
1729843370000|2024-10-25 08:02:50|366.98|365.28|367|365.3|367.03|365.33|366.98|365.28|11
1729843380000|2024-10-25 08:03:00|367.01|365.31|366.74|365.04|367.01|365.31|366.74|365.04|13
1729843390000|2024-10-25 08:03:10|366.73|365.03|366.67|364.97|366.73|365.03|366.64|364.94|10
1729843400000|2024-10-25 08:03:20|366.68|364.98|366.71|365.01|366.74|365.04|366.68|364.98|10
1729843410000|2024-10-25 08:03:30|366.72|365.02|366.76|365.06|366.77|365.07|366.72|365.02|10
1729843420000|2024-10-25 08:03:40|366.77|365.07|366.69|364.99|366.78|365.08|366.69|364.99|7
1729843430000|2024-10-25 08:03:50|366.68|364.98|366.39|364.69|366.68|364.98|366.39|364.69|11
1729843440000|2024-10-25 08:04:00|366.4|364.7|366.19|364.49|366.4|364.7|366.19|364.49|10
1729843450000|2024-10-25 08:04:10|366.2|364.5|366.3|364.6|366.32|364.62|366.2|364.5|13
1729843460000|2024-10-25 08:04:20|366.25|364.55|366.12|364.42|366.25|364.55|366.12|364.42|13
1729843470000|2024-10-25 08:04:30|366.14|364.44|366.21|364.51|366.21|364.51|366.14|364.44|5
1729843480000|2024-10-25 08:04:40|366.2|364.5|366.41|364.71|366.42|364.72|366.2|364.5|16
1729843490000|2024-10-25 08:04:50|366.38|364.68|366.39|364.69|366.4|364.7|366.36|364.66|14
1729843500000|2024-10-25 08:05:00|366.38|364.68|366.35|364.65|366.38|364.68|366.35|364.65|4
1729843510000|2024-10-25 08:05:10|366.37|364.67|366.38|364.68|366.4|364.7|366.36|364.66|12
1729843520000|2024-10-25 08:05:20|366.37|364.67|366.37|364.67|366.38|364.68|366.37|364.67|3
1729843530000|2024-10-25 08:05:30|366.38|364.68|366.43|364.73|366.45|364.75|366.36|364.66|16
1729843540000|2024-10-25 08:05:40|366.36|364.66|365.88|364.18|366.37|364.67|365.85|364.15|11
1729843550000|2024-10-25 08:05:50|365.87|364.17|365.86|364.16|365.88|364.18|365.86|364.16|4
1729843560000|2024-10-25 08:06:00|365.87|364.17|365.92|364.22|365.98|364.28|365.87|364.17|11
1729843570000|2024-10-25 08:06:10|365.94|364.24|365.92|364.22|365.95|364.25|365.9|364.2|9
1729843580000|2024-10-25 08:06:20|365.91|364.21|365.72|364.02|365.91|364.21|365.71|364.01|9
1729843590000|2024-10-25 08:06:30|365.71|364.01|365.76|364.06|365.76|364.06|365.68|363.98|6
1729843600000|2024-10-25 08:06:40|365.77|364.07|365.93|364.23|365.95|364.25|365.77|364.07|14
1729843610000|2024-10-25 08:06:50|365.95|364.25|365.82|364.12|365.95|364.25|365.82|364.12|15
1729843620000|2024-10-25 08:07:00|365.81|364.11|365.76|364.06|365.81|364.11|365.75|364.05|13
1729843630000|2024-10-25 08:07:10|365.75|364.05|365.77|364.07|365.78|364.08|365.75|364.05|6
1729843640000|2024-10-25 08:07:20|365.73|364.03|365.58|363.88|365.73|364.03|365.58|363.88|10
1729843650000|2024-10-25 08:07:30|365.59|363.89|365.65|363.95|365.65|363.95|365.57|363.87|10
1729843660000|2024-10-25 08:07:40|365.63|363.93|365.34|363.64|365.65|363.95|365.33|363.63|15
1729843670000|2024-10-25 08:07:50|365.35|363.65|365.34|363.64|365.37|363.67|365.34|363.64|8
1729843680000|2024-10-25 08:08:00|365.36|363.66|365.62|363.92|365.64|363.94|365.36|363.66|9
1729843690000|2024-10-25 08:08:10|365.63|363.93|365.71|364.01|365.74|364.04|365.63|363.93|24
1729843700000|2024-10-25 08:08:20|365.7|364|365.67|363.97|365.7|364|365.67|363.97|8
1729843710000|2024-10-25 08:08:30|365.66|363.96|365.47|363.77|365.66|363.96|365.47|363.77|11
1729843720000|2024-10-25 08:08:40|365.46|363.76|365.64|363.94|365.64|363.94|365.44|363.74|8
1729843730000|2024-10-25 08:08:50|365.63|363.93|365.28|363.58|365.63|363.93|365.27|363.57|15
1729843740000|2024-10-25 08:09:00|365.29|363.59|365.35|363.65|365.35|363.65|365.29|363.59|6
1729843750000|2024-10-25 08:09:10|365.34|363.64|365.33|363.63|365.34|363.64|365.33|363.63|2
1729843760000|2024-10-25 08:09:20|365.32|363.62|365.2|363.5|365.32|363.62|365.2|363.5|9
1729843770000|2024-10-25 08:09:30|365.18|363.48|365.03|363.33|365.18|363.48|365.03|363.33|14
1729843780000|2024-10-25 08:09:40|365.02|363.32|365.18|363.48|365.23|363.53|365.02|363.32|15
1729843790000|2024-10-25 08:09:50|365.17|363.47|365.29|363.59|365.31|363.61|365.14|363.44|13
1729843800000|2024-10-25 08:10:00|365.3|363.6|365.4|363.7|365.51|363.81|365.3|363.6|17
1729843810000|2024-10-25 08:10:10|365.39|363.69|365.16|363.46|365.39|363.69|365.14|363.44|21
1729843820000|2024-10-25 08:10:20|365.17|363.47|365.55|363.85|365.55|363.85|365.17|363.47|13
1729843830000|2024-10-25 08:10:30|365.65|363.95|365.65|363.95|365.69|363.99|365.52|363.82|17
1729843840000|2024-10-25 08:10:40|365.66|363.96|365.72|364.02|365.74|364.04|365.64|363.94|12
1729843850000|2024-10-25 08:10:50|365.79|364.09|365.95|364.25|365.95|364.25|365.79|364.09|16
1729843860000|2024-10-25 08:11:00|365.94|364.24|365.95|364.25|365.95|364.25|365.93|364.23|11
1729843870000|2024-10-25 08:11:10|365.96|364.26|365.93|364.23|365.96|364.26|365.91|364.21|8
1729843880000|2024-10-25 08:11:20|365.98|364.28|365.9|364.2|366.02|364.32|365.89|364.19|14
1729843890000|2024-10-25 08:11:30|365.87|364.17|365.75|364.05|365.87|364.17|365.75|364.05|8
1729843900000|2024-10-25 08:11:40|365.77|364.07|365.78|364.08|365.79|364.09|365.73|364.03|10
1729843910000|2024-10-25 08:11:50|365.79|364.09|365.81|364.11|365.81|364.11|365.79|364.09|3
1729843920000|2024-10-25 08:12:00|365.87|364.17|366.1|364.4|366.12|364.42|365.87|364.17|11
1729843930000|2024-10-25 08:12:10|366.11|364.41|365.98|364.28|366.12|364.42|365.93|364.23|14
1729843940000|2024-10-25 08:12:20|365.97|364.27|365.99|364.29|366|364.3|365.97|364.27|9
1729843950000|2024-10-25 08:12:30|366.07|364.37|366.03|364.33|366.08|364.38|366.03|364.33|13
1729843960000|2024-10-25 08:12:40|366.02|364.32|365.84|364.14|366.02|364.32|365.84|364.14|11
1729843970000|2024-10-25 08:12:50|365.83|364.13|365.63|363.93|365.83|364.13|365.63|363.93|11
1729843980000|2024-10-25 08:13:00|365.64|363.94|365.57|363.87|365.64|363.94|365.57|363.87|15
1729843990000|2024-10-25 08:13:10|365.59|363.89|365.6|363.9|365.77|364.07|365.59|363.89|15
1729844000000|2024-10-25 08:13:20|365.59|363.89|365.58|363.88|365.59|363.89|365.55|363.85|8
1729844010000|2024-10-25 08:13:30|365.64|363.94|365.67|363.97|365.68|363.98|365.62|363.92|8
1729844020000|2024-10-25 08:13:40|365.66|363.96|365.66|363.96|365.66|363.96|365.66|363.96|1
1729844030000|2024-10-25 08:13:50|365.73|364.03|365.66|363.96|365.76|364.06|365.66|363.96|12
1729844040000|2024-10-25 08:14:00|365.65|363.95|365.66|363.96|365.66|363.96|365.59|363.89|12
1729844050000|2024-10-25 08:14:10|365.65|363.95|365.63|363.93|365.67|363.97|365.62|363.92|7
1729844060000|2024-10-25 08:14:20|365.62|363.92|365.76|364.06|365.76|364.06|365.62|363.92|4
1729844070000|2024-10-25 08:14:30|365.72|364.02|365.59|363.89|365.73|364.03|365.59|363.89|11
1729844090000|2024-10-25 08:14:50|365.6|363.9|365.62|363.92|365.62|363.92|365.6|363.9|3
1729844100000|2024-10-25 08:15:00|365.69|363.99|365.62|363.92|365.81|364.11|365.62|363.92|12
1729844110000|2024-10-25 08:15:10|365.6|363.9|365.37|363.67|365.6|363.9|365.37|363.67|8
1729844120000|2024-10-25 08:15:20|365.36|363.66|365.14|363.44|365.36|363.66|365.14|363.44|8
1729844150000|2024-10-25 08:15:50|365.09|363.39|364.98|363.28|365.09|363.39|364.98|363.28|6
1729844160000|2024-10-25 08:16:00|364.95|363.25|364.95|363.25|364.95|363.25|364.95|363.25|1
1729844170000|2024-10-25 08:16:10|364.94|363.24|364.78|363.08|364.94|363.24|364.78|363.08|2
1729844180000|2024-10-25 08:16:20|364.77|363.07|364.76|363.06|364.77|363.07|364.76|363.06|4
1729844210000|2024-10-25 08:16:50|364.83|363.13|364.8|363.1|364.83|363.13|364.8|363.1|4
1729844220000|2024-10-25 08:17:00|364.76|363.06|364.45|362.75|364.76|363.06|364.27|362.57|13
1729844230000|2024-10-25 08:17:10|364.53|362.83|364.72|363.02|364.79|363.09|364.53|362.83|14
1729844240000|2024-10-25 08:17:20|364.61|362.91|364.56|362.86|364.61|362.91|364.55|362.85|9
1729844250000|2024-10-25 08:17:30|364.58|362.88|364.73|363.03|364.77|363.07|364.56|362.86|17
1729844260000|2024-10-25 08:17:40|364.87|363.17|365.17|363.47|365.17|363.47|364.87|363.17|17
1729844270000|2024-10-25 08:17:50|365.19|363.49|365.27|363.57|365.38|363.68|365.19|363.49|14
1729844280000|2024-10-25 08:18:00|365.28|363.58|365.32|363.62|365.38|363.68|365.28|363.58|16
1729844290000|2024-10-25 08:18:10|365.31|363.61|365.18|363.48|365.32|363.62|365.16|363.46|15
1729844300000|2024-10-25 08:18:20|365.24|363.54|365.29|363.59|365.29|363.59|365.2|363.5|10
1729844310000|2024-10-25 08:18:30|365.3|363.6|365.5|363.8|365.54|363.84|365.3|363.6|18
1729844320000|2024-10-25 08:18:40|365.49|363.79|365.45|363.75|365.5|363.8|365.41|363.71|20
1729844330000|2024-10-25 08:18:50|365.47|363.77|365.45|363.75|365.59|363.89|365.44|363.74|21
1729844340000|2024-10-25 08:19:00|365.46|363.76|365.77|364.07|365.78|364.08|365.46|363.76|25
1729844350000|2024-10-25 08:19:10|365.84|364.14|366.18|364.48|366.21|364.51|365.83|364.13|29
1729844360000|2024-10-25 08:19:20|366.19|364.49|366.46|364.76|366.52|364.82|366.19|364.49|15
1729844370000|2024-10-25 08:19:30|366.45|364.75|366.66|364.96|366.68|364.98|366.45|364.75|13
1729844380000|2024-10-25 08:19:40|366.67|364.97|366.66|364.96|366.68|364.98|366.64|364.94|13
1729844390000|2024-10-25 08:19:50|366.68|364.98|366.68|364.98|366.68|364.98|366.66|364.96|3
1729844400000|2024-10-25 08:20:00|366.72|365.02|366.68|364.98|366.86|365.16|366.62|364.92|21
1729844410000|2024-10-25 08:20:10|366.7|365|366.83|365.13|366.83|365.13|366.62|364.92|19
1729844420000|2024-10-25 08:20:20|366.84|365.14|366.8|365.1|366.94|365.24|366.78|365.08|17
1729844430000|2024-10-25 08:20:30|366.79|365.09|366.77|365.07|366.79|365.09|366.75|365.05|15
1729844440000|2024-10-25 08:20:40|366.83|365.13|366.94|365.24|366.94|365.24|366.83|365.13|16
1729844450000|2024-10-25 08:20:50|366.96|365.26|366.98|365.28|367.01|365.31|366.93|365.23|8
1729844460000|2024-10-25 08:21:00|366.96|365.26|366.88|365.18|366.99|365.29|366.84|365.14|25
1729844470000|2024-10-25 08:21:10|366.87|365.17|366.97|365.27|366.98|365.28|366.87|365.17|16
1729844480000|2024-10-25 08:21:20|367.03|365.33|367.17|365.47|367.17|365.47|367|365.3|12
1729844490000|2024-10-25 08:21:30|367.23|365.53|367.09|365.39|367.23|365.53|367.04|365.34|20
1729844500000|2024-10-25 08:21:40|367.07|365.37|367.17|365.47|367.22|365.52|367.07|365.37|19
1729844510000|2024-10-25 08:21:50|367.18|365.48|367.17|365.47|367.22|365.52|367.06|365.36|22
1729844520000|2024-10-25 08:22:00|367.18|365.48|367.1|365.4|367.2|365.5|367.1|365.4|18
1729844530000|2024-10-25 08:22:10|367.09|365.39|367.19|365.49|367.23|365.53|367.09|365.39|14
1729844540000|2024-10-25 08:22:20|367.18|365.48|367.11|365.41|367.24|365.54|367.11|365.41|23
1729844550000|2024-10-25 08:22:30|367.12|365.42|367.23|365.53|367.29|365.59|367.12|365.42|17
1729844560000|2024-10-25 08:22:40|367.21|365.51|367.19|365.49|367.26|365.56|367.19|365.49|14
1729844570000|2024-10-25 08:22:50|367.18|365.48|367.21|365.51|367.23|365.53|367.12|365.42|18
1729844580000|2024-10-25 08:23:00|367.16|365.46|367.26|365.56|367.26|365.56|367.1|365.4|17
1729844590000|2024-10-25 08:23:10|367.32|365.62|367.24|365.54|367.32|365.62|367.22|365.52|6
1729844600000|2024-10-25 08:23:20|367.21|365.51|367.2|365.5|367.21|365.51|367.16|365.46|8
1729844610000|2024-10-25 08:23:30|367.17|365.47|367.27|365.57|367.29|365.59|367.14|365.44|17
1729844620000|2024-10-25 08:23:40|367.35|365.65|367.34|365.64|367.35|365.65|367.32|365.62|5
1729844630000|2024-10-25 08:23:50|367.32|365.62|367.36|365.66|367.36|365.66|367.31|365.61|8
1729844640000|2024-10-25 08:24:00|367.34|365.64|367.31|365.61|367.34|365.64|367.31|365.61|8
1729844660000|2024-10-25 08:24:20|367.33|365.63|367.33|365.63|367.34|365.64|367.33|365.63|3
1729844670000|2024-10-25 08:24:30|367.32|365.62|367.31|365.61|367.33|365.63|367.31|365.61|3
1729844700000|2024-10-25 08:25:00|367.35|365.65|367.5|365.8|367.5|365.8|367.35|365.65|13
1729844710000|2024-10-25 08:25:10|367.51|365.81|367.53|365.83|367.53|365.83|367.51|365.81|2
1729844730000|2024-10-25 08:25:30|367.46|365.76|367.34|365.64|367.46|365.76|367.3|365.6|12
1729844740000|2024-10-25 08:25:40|367.33|365.63|367.31|365.61|367.33|365.63|367.3|365.6|7
1729844750000|2024-10-25 08:25:50|367.32|365.62|367.3|365.6|367.4|365.7|367.3|365.6|13
1729844770000|2024-10-25 08:26:10|367.15|365.45|367.06|365.36|367.15|365.45|367.06|365.36|2
1729844790000|2024-10-25 08:26:30|366.94|365.24|366.88|365.18|366.94|365.24|366.87|365.17|4
1729844800000|2024-10-25 08:26:40|366.87|365.17|366.9|365.2|366.98|365.28|366.85|365.15|15
1729844810000|2024-10-25 08:26:50|366.89|365.19|366.84|365.14|366.89|365.19|366.84|365.14|5
1729844830000|2024-10-25 08:27:10|366.85|365.15|366.84|365.14|366.95|365.25|366.84|365.14|13
1729844840000|2024-10-25 08:27:20|366.85|365.15|366.87|365.17|366.9|365.2|366.84|365.14|14
1729844850000|2024-10-25 08:27:30|366.84|365.14|366.9|365.2|366.92|365.22|366.84|365.14|19
1729844860000|2024-10-25 08:27:40|366.97|365.27|367.4|365.7|367.41|365.71|366.93|365.23|27
1729844870000|2024-10-25 08:27:50|367.39|365.69|367.31|365.61|367.39|365.69|367.28|365.58|15
1729844880000|2024-10-25 08:28:00|367.3|365.6|367.06|365.36|367.3|365.6|367.06|365.36|5
1729844900000|2024-10-25 08:28:20|367.1|365.4|367.16|365.46|367.16|365.46|367.06|365.36|13
1729844910000|2024-10-25 08:28:30|367.15|365.45|367.12|365.42|367.15|365.45|367.1|365.4|16
1729844920000|2024-10-25 08:28:40|367.13|365.43|367.12|365.42|367.16|365.46|367.1|365.4|15
1729844930000|2024-10-25 08:28:50|367.13|365.43|367.02|365.32|367.13|365.43|366.98|365.28|10
1729844940000|2024-10-25 08:29:00|367.01|365.31|367.32|365.62|367.34|365.64|366.98|365.28|23
1729844950000|2024-10-25 08:29:10|367.31|365.61|367.45|365.75|367.45|365.75|367.31|365.61|19
1729844960000|2024-10-25 08:29:20|367.44|365.74|367.46|365.76|367.46|365.76|367.42|365.72|16
1729844970000|2024-10-25 08:29:30|367.45|365.75|367.43|365.73|367.45|365.75|367.43|365.73|4
1729844980000|2024-10-25 08:29:40|367.45|365.75|367.44|365.74|367.45|365.75|367.44|365.74|2
1729844990000|2024-10-25 08:29:50|367.43|365.73|367.49|365.79|367.49|365.79|367.43|365.73|11
1729845000000|2024-10-25 08:30:00|367.44|365.74|367.39|365.69|367.44|365.74|367.38|365.68|11
1729845010000|2024-10-25 08:30:10|367.34|365.64|367.31|365.61|367.34|365.64|367.23|365.53|17
1729845020000|2024-10-25 08:30:20|367.33|365.63|367.5|365.8|367.5|365.8|367.33|365.63|14
1729845030000|2024-10-25 08:30:30|367.58|365.88|367.51|365.81|367.58|365.88|367.46|365.76|18
1729845040000|2024-10-25 08:30:40|367.52|365.82|367.54|365.84|367.58|365.88|367.49|365.79|22
1729845050000|2024-10-25 08:30:50|367.58|365.88|367.58|365.88|367.58|365.88|367.52|365.82|20
1729845060000|2024-10-25 08:31:00|367.55|365.85|367.65|365.95|367.65|365.95|367.52|365.82|19
1729845070000|2024-10-25 08:31:10|367.68|365.98|367.63|365.93|367.68|365.98|367.55|365.85|22
1729845080000|2024-10-25 08:31:20|367.62|365.92|367.66|365.96|367.66|365.96|367.58|365.88|15
1729845090000|2024-10-25 08:31:30|367.7|366|367.82|366.12|367.82|366.12|367.68|365.98|18
1729845100000|2024-10-25 08:31:40|367.83|366.13|367.84|366.14|367.85|366.15|367.8|366.1|11
1729845110000|2024-10-25 08:31:50|367.86|366.16|367.84|366.14|367.86|366.16|367.84|366.14|8
1729845120000|2024-10-25 08:32:00|367.85|366.15|367.93|366.23|367.99|366.29|367.84|366.14|16
1729845130000|2024-10-25 08:32:10|367.91|366.21|367.83|366.13|367.91|366.21|367.77|366.07|19
1729845140000|2024-10-25 08:32:20|367.86|366.16|367.88|366.18|367.91|366.21|367.85|366.15|13
1729845150000|2024-10-25 08:32:30|367.89|366.19|367.92|366.22|367.93|366.23|367.88|366.18|13
1729845160000|2024-10-25 08:32:40|367.93|366.23|367.92|366.22|367.94|366.24|367.91|366.21|11
1729845170000|2024-10-25 08:32:50|367.86|366.16|367.9|366.2|367.91|366.21|367.8|366.1|20
1729845180000|2024-10-25 08:33:00|367.89|366.19|367.91|366.21|367.92|366.22|367.88|366.18|18
1729845190000|2024-10-25 08:33:10|367.89|366.19|367.7|366|367.89|366.19|367.64|365.94|16
1729845200000|2024-10-25 08:33:20|367.69|365.99|367.87|366.17|367.87|366.17|367.69|365.99|20
1729845210000|2024-10-25 08:33:30|367.88|366.18|367.89|366.19|367.96|366.26|367.88|366.18|17
1729845220000|2024-10-25 08:33:40|367.87|366.17|367.86|366.16|367.9|366.2|367.78|366.08|15
1729845230000|2024-10-25 08:33:50|367.87|366.17|367.76|366.06|367.97|366.27|367.76|366.06|20
1729845240000|2024-10-25 08:34:00|367.77|366.07|367.88|366.18|367.93|366.23|367.77|366.07|15
1729845250000|2024-10-25 08:34:10|367.87|366.17|367.73|366.03|367.88|366.18|367.71|366.01|14
1729845260000|2024-10-25 08:34:20|367.72|366.02|367.71|366.01|367.72|366.02|367.69|365.99|9
1729845270000|2024-10-25 08:34:30|367.7|366|367.78|366.08|367.78|366.08|367.69|365.99|13
1729845280000|2024-10-25 08:34:40|367.79|366.09|367.78|366.08|367.83|366.13|367.78|366.08|11
1729845290000|2024-10-25 08:34:50|367.79|366.09|367.69|365.99|367.79|366.09|367.69|365.99|13
1729845300000|2024-10-25 08:35:00|367.68|365.98|367.58|365.88|367.68|365.98|367.58|365.88|14
1729845310000|2024-10-25 08:35:10|367.57|365.87|367.55|365.85|367.6|365.9|367.52|365.82|15
1729845320000|2024-10-25 08:35:20|367.45|365.75|367.38|365.68|367.46|365.76|367.38|365.68|14
1729845330000|2024-10-25 08:35:30|367.39|365.69|367.35|365.65|367.41|365.71|367.35|365.65|17
1729845340000|2024-10-25 08:35:40|367.36|365.66|367.36|365.66|367.41|365.71|367.35|365.65|17
1729845350000|2024-10-25 08:35:50|367.37|365.67|367.35|365.65|367.41|365.71|367.33|365.63|15
1729845360000|2024-10-25 08:36:00|367.34|365.64|367.26|365.56|367.34|365.64|367.26|365.56|14
1729845370000|2024-10-25 08:36:10|367.27|365.57|367.26|365.56|367.27|365.57|367.26|365.56|10
1729845380000|2024-10-25 08:36:20|367.36|365.66|367.45|365.75|367.47|365.77|367.33|365.63|23
1729845390000|2024-10-25 08:36:30|367.47|365.77|367.56|365.86|367.56|365.86|367.45|365.75|18
1729845400000|2024-10-25 08:36:40|367.64|365.94|368.05|366.35|368.05|366.35|367.64|365.94|21
1729845410000|2024-10-25 08:36:50|368.1|366.4|367.94|366.24|368.1|366.4|367.94|366.24|20
1729845420000|2024-10-25 08:37:00|367.93|366.23|367.87|366.17|367.98|366.28|367.87|366.17|19
1729845430000|2024-10-25 08:37:10|367.86|366.16|367.78|366.08|367.92|366.22|367.78|366.08|14
1729845440000|2024-10-25 08:37:20|367.8|366.1|367.66|365.96|367.8|366.1|367.66|365.96|18
1729845450000|2024-10-25 08:37:30|367.68|365.98|367.5|365.8|367.68|365.98|367.44|365.74|18
1729845460000|2024-10-25 08:37:40|367.49|365.79|367.6|365.9|367.6|365.9|367.49|365.79|9
1729845470000|2024-10-25 08:37:50|367.58|365.88|367.56|365.86|367.58|365.88|367.56|365.86|3
1729845480000|2024-10-25 08:38:00|367.55|365.85|367.37|365.67|367.56|365.86|367.37|365.67|11
1729845490000|2024-10-25 08:38:10|367.38|365.68|367.47|365.77|367.48|365.78|367.38|365.68|14
1729845500000|2024-10-25 08:38:20|367.45|365.75|367.46|365.76|367.47|365.77|367.45|365.75|4
1729845510000|2024-10-25 08:38:30|367.41|365.71|367.27|365.57|367.41|365.71|367.27|365.57|18
1729845520000|2024-10-25 08:38:40|367.26|365.56|367.22|365.52|367.27|365.57|367.19|365.49|12
1729845530000|2024-10-25 08:38:50|367.21|365.51|367.2|365.5|367.21|365.51|367.2|365.5|4
1729845540000|2024-10-25 08:39:00|367.22|365.52|367.19|365.49|367.22|365.52|367.19|365.49|5
1729845550000|2024-10-25 08:39:10|367.15|365.45|367.2|365.5|367.21|365.51|367.14|365.44|10
1729845560000|2024-10-25 08:39:20|367.21|365.51|367.26|365.56|367.26|365.56|367.18|365.48|9
1729845570000|2024-10-25 08:39:30|367.3|365.6|367.39|365.69|367.39|365.69|367.3|365.6|12
1729845580000|2024-10-25 08:39:40|367.38|365.68|367.38|365.68|367.38|365.68|367.37|365.67|7
1729845590000|2024-10-25 08:39:50|367.37|365.67|367.39|365.69|367.41|365.71|367.37|365.67|9
1729845600000|2024-10-25 08:40:00|367.4|365.7|367.42|365.72|367.45|365.75|367.39|365.69|17
1729845610000|2024-10-25 08:40:10|367.35|365.65|367.27|365.57|367.37|365.67|367.26|365.56|15
1729845620000|2024-10-25 08:40:20|367.23|365.53|367.18|365.48|367.23|365.53|367.16|365.46|12
1729845630000|2024-10-25 08:40:30|367.19|365.49|367.18|365.48|367.23|365.53|367.09|365.39|19
1729845640000|2024-10-25 08:40:40|367.17|365.47|367.17|365.47|367.19|365.49|367.12|365.42|10
1729845650000|2024-10-25 08:40:50|367.18|365.48|367.1|365.4|367.22|365.52|367.1|365.4|20
1729845660000|2024-10-25 08:41:00|367.08|365.38|367.09|365.39|367.12|365.42|367.05|365.35|14
1729845670000|2024-10-25 08:41:10|367.11|365.41|367.22|365.52|367.24|365.54|367.11|365.41|14
1729845680000|2024-10-25 08:41:20|367.23|365.53|367.19|365.49|367.23|365.53|367.18|365.48|16
1729845690000|2024-10-25 08:41:30|367.18|365.48|367.21|365.51|367.21|365.51|367.18|365.48|13
1729845700000|2024-10-25 08:41:40|367.22|365.52|367.24|365.54|367.26|365.56|367.21|365.51|12
1729845710000|2024-10-25 08:41:50|367.26|365.56|367.24|365.54|367.26|365.56|367.24|365.54|7
1729845720000|2024-10-25 08:42:00|367.25|365.55|367.43|365.73|367.43|365.73|367.25|365.55|11
1729845730000|2024-10-25 08:42:10|367.49|365.79|367.58|365.88|367.6|365.9|367.49|365.79|17
1729845740000|2024-10-25 08:42:20|367.56|365.86|367.53|365.83|367.59|365.89|367.52|365.82|6
1729845750000|2024-10-25 08:42:30|367.54|365.84|367.6|365.9|367.64|365.94|367.54|365.84|18
1729845760000|2024-10-25 08:42:40|367.61|365.91|367.47|365.77|367.65|365.95|367.47|365.77|16
1729845770000|2024-10-25 08:42:50|367.46|365.76|367.5|365.8|367.51|365.81|367.45|365.75|18
1729845780000|2024-10-25 08:43:00|367.51|365.81|367.58|365.88|367.59|365.89|367.51|365.81|13
1729845790000|2024-10-25 08:43:10|367.59|365.89|367.48|365.78|367.6|365.9|367.48|365.78|16
1729845800000|2024-10-25 08:43:20|367.43|365.73|367.6|365.9|367.6|365.9|367.43|365.73|22
1729845810000|2024-10-25 08:43:30|367.61|365.91|367.74|366.04|367.76|366.06|367.59|365.89|15
1729845820000|2024-10-25 08:43:40|367.75|366.05|367.6|365.9|367.75|366.05|367.52|365.82|18
1729845830000|2024-10-25 08:43:50|367.59|365.89|367.47|365.77|367.62|365.92|367.47|365.77|11
1729845840000|2024-10-25 08:44:00|367.48|365.78|367.49|365.79|367.49|365.79|367.47|365.77|12
1729845850000|2024-10-25 08:44:10|367.51|365.81|367.5|365.8|367.61|365.91|367.5|365.8|17
1729845860000|2024-10-25 08:44:20|367.49|365.79|367.32|365.62|367.49|365.79|367.3|365.6|15
1729845870000|2024-10-25 08:44:30|367.31|365.61|367.32|365.62|367.35|365.65|367.31|365.61|8
1729845880000|2024-10-25 08:44:40|367.33|365.63|367.33|365.63|367.33|365.63|367.32|365.62|5
1729845890000|2024-10-25 08:44:50|367.32|365.62|367.3|365.6|367.33|365.63|367.29|365.59|9
1729845900000|2024-10-25 08:45:00|367.29|365.59|367.38|365.68|367.38|365.68|367.29|365.59|10
1729845910000|2024-10-25 08:45:10|367.39|365.69|367.68|365.98|367.68|365.98|367.39|365.69|21
1729845920000|2024-10-25 08:45:20|367.67|365.97|367.69|365.99|367.71|366.01|367.62|365.92|15
1729845930000|2024-10-25 08:45:30|367.68|365.98|367.48|365.78|367.68|365.98|367.48|365.78|17
1729845940000|2024-10-25 08:45:40|367.47|365.77|367.47|365.77|367.48|365.78|367.46|365.76|7
1729845950000|2024-10-25 08:45:50|367.46|365.76|367.55|365.85|367.57|365.87|367.46|365.76|15
1729845960000|2024-10-25 08:46:00|367.56|365.86|367.6|365.9|367.6|365.9|367.55|365.85|17
1729845970000|2024-10-25 08:46:10|367.59|365.89|367.56|365.86|367.59|365.89|367.55|365.85|8
1729845980000|2024-10-25 08:46:20|367.55|365.85|367.49|365.79|367.56|365.86|367.49|365.79|13
1729845990000|2024-10-25 08:46:30|367.5|365.8|367.47|365.77|367.5|365.8|367.47|365.77|8
1729846000000|2024-10-25 08:46:40|367.46|365.76|367.35|365.65|367.47|365.77|367.34|365.64|13
1729846010000|2024-10-25 08:46:50|367.34|365.64|367.38|365.68|367.38|365.68|367.34|365.64|9
1729846020000|2024-10-25 08:47:00|367.37|365.67|367.26|365.56|367.37|365.67|367.24|365.54|15
1729846030000|2024-10-25 08:47:10|367.25|365.55|367.17|365.47|367.25|365.55|367.07|365.37|18
1729846040000|2024-10-25 08:47:20|367.18|365.48|367.23|365.53|367.23|365.53|367.18|365.48|9
1729846050000|2024-10-25 08:47:30|367.24|365.54|367.41|365.71|367.43|365.73|367.24|365.54|15
1729846060000|2024-10-25 08:47:40|367.42|365.72|367.36|365.66|367.43|365.73|367.36|365.66|10
1729846070000|2024-10-25 08:47:50|367.35|365.65|367.39|365.69|367.42|365.72|367.35|365.65|9
1729846080000|2024-10-25 08:48:00|367.38|365.68|367.57|365.87|367.57|365.87|367.37|365.67|11
1729846090000|2024-10-25 08:48:10|367.58|365.88|367.56|365.86|367.6|365.9|367.55|365.85|18
1729846100000|2024-10-25 08:48:20|367.57|365.87|367.59|365.89|367.6|365.9|367.57|365.87|8
1729846110000|2024-10-25 08:48:30|367.57|365.87|367.61|365.91|367.64|365.94|367.53|365.83|11
1729846120000|2024-10-25 08:48:40|367.6|365.9|367.6|365.9|367.61|365.91|367.6|365.9|9
1729846130000|2024-10-25 08:48:50|367.59|365.89|367.63|365.93|367.64|365.94|367.59|365.89|5
1729846140000|2024-10-25 08:49:00|367.61|365.91|367.52|365.82|367.61|365.91|367.51|365.81|10
1729846150000|2024-10-25 08:49:10|367.56|365.86|367.59|365.89|367.61|365.91|367.54|365.84|14
1729846160000|2024-10-25 08:49:20|367.58|365.88|367.45|365.75|367.59|365.89|367.45|365.75|10
1729846170000|2024-10-25 08:49:30|367.46|365.76|367.66|365.96|367.66|365.96|367.46|365.76|16
1729846180000|2024-10-25 08:49:40|367.63|365.93|367.66|365.96|367.66|365.96|367.63|365.93|11
1729846190000|2024-10-25 08:49:50|367.65|365.95|367.62|365.92|367.66|365.96|367.55|365.85|12
1729846200000|2024-10-25 08:50:00|367.63|365.93|367.63|365.93|367.71|366.01|367.63|365.93|20
1729846210000|2024-10-25 08:50:10|367.64|365.94|367.57|365.87|367.64|365.94|367.56|365.86|13
1729846220000|2024-10-25 08:50:20|367.5|365.8|367.51|365.81|367.51|365.81|367.47|365.77|10
1729846230000|2024-10-25 08:50:30|367.5|365.8|367.6|365.9|367.62|365.92|367.5|365.8|14
1729846240000|2024-10-25 08:50:40|367.61|365.91|367.55|365.85|367.65|365.95|367.54|365.84|17
1729846250000|2024-10-25 08:50:50|367.54|365.84|367.56|365.86|367.57|365.87|367.54|365.84|10
1729846260000|2024-10-25 08:51:00|367.55|365.85|367.67|365.97|367.67|365.97|367.55|365.85|7
1729846270000|2024-10-25 08:51:10|367.68|365.98|367.79|366.09|367.79|366.09|367.68|365.98|12
1729846280000|2024-10-25 08:51:20|367.78|366.08|367.76|366.06|367.79|366.09|367.76|366.06|23
1729846290000|2024-10-25 08:51:30|367.77|366.07|367.53|365.83|367.77|366.07|367.47|365.77|23
1729846300000|2024-10-25 08:51:40|367.52|365.82|367.39|365.69|367.52|365.82|367.38|365.68|13
1729846310000|2024-10-25 08:51:50|367.4|365.7|367.32|365.62|367.4|365.7|367.31|365.61|7
1729846320000|2024-10-25 08:52:00|367.33|365.63|367.25|365.55|367.35|365.65|367.25|365.55|13
1729846330000|2024-10-25 08:52:10|367.24|365.54|367.24|365.54|367.25|365.55|367.23|365.53|9
1729846340000|2024-10-25 08:52:20|367.3|365.6|367.16|365.46|367.32|365.62|367.16|365.46|16
1729846350000|2024-10-25 08:52:30|367.15|365.45|367.14|365.44|367.15|365.45|367.14|365.44|2
1729846360000|2024-10-25 08:52:40|367.07|365.37|366.94|365.24|367.07|365.37|366.93|365.23|9
1729846370000|2024-10-25 08:52:50|366.93|365.23|366.81|365.11|366.96|365.26|366.81|365.11|7
1729846380000|2024-10-25 08:53:00|366.82|365.12|366.82|365.12|366.83|365.13|366.81|365.11|13
1729846390000|2024-10-25 08:53:10|366.76|365.06|366.74|365.04|366.78|365.08|366.74|365.04|9
1729846400000|2024-10-25 08:53:20|366.68|364.98|366.6|364.9|366.68|364.98|366.6|364.9|13
1729846410000|2024-10-25 08:53:30|366.61|364.91|366.62|364.92|366.67|364.97|366.61|364.91|14
1729846420000|2024-10-25 08:53:40|366.59|364.89|366.77|365.07|366.81|365.11|366.56|364.86|21
1729846430000|2024-10-25 08:53:50|366.76|365.06|366.56|364.86|366.79|365.09|366.54|364.84|22
1729846440000|2024-10-25 08:54:00|366.55|364.85|366.46|364.76|366.58|364.88|366.45|364.75|15
1729846450000|2024-10-25 08:54:10|366.45|364.75|366.36|364.66|366.48|364.78|366.34|364.64|21
1729846460000|2024-10-25 08:54:20|366.34|364.64|366.52|364.82|366.52|364.82|366.34|364.64|17
1729846470000|2024-10-25 08:54:30|366.51|364.81|366.52|364.82|366.52|364.82|366.39|364.69|19
1729846480000|2024-10-25 08:54:40|366.51|364.81|366.39|364.69|366.53|364.83|366.39|364.69|17
1729846490000|2024-10-25 08:54:50|366.4|364.7|366.36|364.66|366.41|364.71|366.36|364.66|12
1729846500000|2024-10-25 08:55:00|366.35|364.65|366.55|364.85|366.55|364.85|366.34|364.64|9
1729846510000|2024-10-25 08:55:10|366.56|364.86|366.57|364.87|366.63|364.93|366.56|364.86|12
1729846520000|2024-10-25 08:55:20|366.56|364.86|366.56|364.86|366.57|364.87|366.56|364.86|3
1729846530000|2024-10-25 08:55:30|366.57|364.87|366.55|364.85|366.57|364.87|366.55|364.85|7
1729846540000|2024-10-25 08:55:40|366.54|364.84|366.57|364.87|366.6|364.9|366.54|364.84|8
1729846550000|2024-10-25 08:55:50|366.56|364.86|366.57|364.87|366.57|364.87|366.56|364.86|2
1729846560000|2024-10-25 08:56:00|366.56|364.86|366.48|364.78|366.57|364.87|366.47|364.77|15
1729846570000|2024-10-25 08:56:10|366.5|364.8|366.58|364.88|366.58|364.88|366.49|364.79|6
1729846580000|2024-10-25 08:56:20|366.57|364.87|366.68|364.98|366.68|364.98|366.57|364.87|8
1729846590000|2024-10-25 08:56:30|366.69|364.99|366.76|365.06|366.78|365.08|366.69|364.99|14
1729846600000|2024-10-25 08:56:40|366.75|365.05|366.8|365.1|366.82|365.12|366.75|365.05|10
1729846610000|2024-10-25 08:56:50|366.79|365.09|366.72|365.02|366.8|365.1|366.72|365.02|8
1729846620000|2024-10-25 08:57:00|366.73|365.03|366.74|365.04|366.78|365.08|366.73|365.03|12
1729846630000|2024-10-25 08:57:10|366.8|365.1|366.78|365.08|366.82|365.12|366.76|365.06|11
1729846650000|2024-10-25 08:57:30|366.79|365.09|366.76|365.06|366.79|365.09|366.76|365.06|3
1729846660000|2024-10-25 08:57:40|366.74|365.04|366.9|365.2|366.91|365.21|366.74|365.04|14
1729846670000|2024-10-25 08:57:50|366.89|365.19|366.84|365.14|366.91|365.21|366.84|365.14|14
1729846680000|2024-10-25 08:58:00|366.83|365.13|366.66|364.96|366.83|365.13|366.66|364.96|10
1729846690000|2024-10-25 08:58:10|366.65|364.95|366.55|364.85|366.65|364.95|366.55|364.85|13
1729846700000|2024-10-25 08:58:20|366.56|364.86|366.39|364.69|366.58|364.88|366.36|364.66|19
1729846710000|2024-10-25 08:58:30|366.4|364.7|366.38|364.68|366.4|364.7|366.36|364.66|8
1729846720000|2024-10-25 08:58:40|366.39|364.69|366.51|364.81|366.51|364.81|366.39|364.69|6
1729846730000|2024-10-25 08:58:50|366.5|364.8|366.62|364.92|366.62|364.92|366.5|364.8|9
1729846740000|2024-10-25 08:59:00|366.68|364.98|366.77|365.07|366.78|365.08|366.68|364.98|8
1729846750000|2024-10-25 08:59:10|366.78|365.08|366.59|364.89|366.78|365.08|366.57|364.87|17
1729846760000|2024-10-25 08:59:20|366.65|364.95|366.65|364.95|366.67|364.97|366.65|364.95|3
1729846770000|2024-10-25 08:59:30|366.66|364.96|366.9|365.2|366.92|365.22|366.64|364.94|13
1729846780000|2024-10-25 08:59:40|366.91|365.21|367|365.3|367.02|365.32|366.87|365.17|14
1729846790000|2024-10-25 08:59:50|367.01|365.31|367.08|365.38|367.09|365.39|367.01|365.31|7
1729846800000|2024-10-25 09:00:00|367.17|365.47|367.19|365.49|367.22|365.52|367.17|365.47|6
1729846810000|2024-10-25 09:00:10|367.18|365.48|367.3|365.6|367.3|365.6|367.15|365.45|13
1729846820000|2024-10-25 09:00:20|367.29|365.59|367.18|365.48|367.31|365.61|367.17|365.47|21
1729846830000|2024-10-25 09:00:30|367.19|365.49|367.25|365.55|367.26|365.56|367.19|365.49|9
1729846840000|2024-10-25 09:00:40|367.22|365.52|367.18|365.48|367.22|365.52|367.17|365.47|9
1729846850000|2024-10-25 09:00:50|367.17|365.47|366.94|365.24|367.17|365.47|366.93|365.23|10
1729846860000|2024-10-25 09:01:00|366.96|365.26|366.96|365.26|366.96|365.26|366.96|365.26|1
1729846870000|2024-10-25 09:01:10|366.95|365.25|366.99|365.29|366.99|365.29|366.88|365.18|7
1729846880000|2024-10-25 09:01:20|367.06|365.36|367.09|365.39|367.1|365.4|367.06|365.36|12
1729846890000|2024-10-25 09:01:30|367.08|365.38|367.08|365.38|367.08|365.38|367.06|365.36|7
1729846900000|2024-10-25 09:01:40|367.07|365.37|367.05|365.35|367.08|365.38|367|365.3|21
1729846920000|2024-10-25 09:02:00|367.04|365.34|367.26|365.56|367.26|365.56|367.03|365.33|11
1729846930000|2024-10-25 09:02:10|367.27|365.57|367.41|365.71|367.42|365.72|367.27|365.57|13
1729846940000|2024-10-25 09:02:20|367.46|365.76|367.48|365.78|367.5|365.8|367.46|365.76|9
1729846950000|2024-10-25 09:02:30|367.46|365.76|367.39|365.69|367.46|365.76|367.39|365.69|7
1729846970000|2024-10-25 09:02:50|367.41|365.71|367.44|365.74|367.44|365.74|367.41|365.71|8
1729846980000|2024-10-25 09:03:00|367.45|365.75|367.56|365.86|367.61|365.91|367.45|365.75|19
1729846990000|2024-10-25 09:03:10|367.55|365.85|367.51|365.81|367.55|365.85|367.51|365.81|11
1729847000000|2024-10-25 09:03:20|367.58|365.88|367.57|365.87|367.6|365.9|367.56|365.86|11
1729847010000|2024-10-25 09:03:30|367.61|365.91|367.62|365.92|367.62|365.92|367.61|365.91|2
1729847020000|2024-10-25 09:03:40|367.63|365.93|367.73|366.03|367.73|366.03|367.63|365.93|12
1729847030000|2024-10-25 09:03:50|367.72|366.02|367.8|366.1|367.8|366.1|367.7|366|11
1729847040000|2024-10-25 09:04:00|367.88|366.18|368.05|366.35|368.08|366.38|367.88|366.18|24
1729847050000|2024-10-25 09:04:10|368.06|366.36|368|366.3|368.09|366.39|367.99|366.29|18
1729847060000|2024-10-25 09:04:20|367.99|366.29|368.01|366.31|368.03|366.33|367.99|366.29|23
1729847070000|2024-10-25 09:04:30|368.03|366.33|368.12|366.42|368.15|366.45|368.02|366.32|17
1729847080000|2024-10-25 09:04:40|368.13|366.43|368.12|366.42|368.14|366.44|368.11|366.41|17
1729847090000|2024-10-25 09:04:50|368.13|366.43|368.12|366.42|368.15|366.45|368.12|366.42|5
1729847100000|2024-10-25 09:05:00|368.11|366.41|368.15|366.45|368.2|366.5|368.1|366.4|18
1729847110000|2024-10-25 09:05:10|368.13|366.43|368.29|366.59|368.29|366.59|368.1|366.4|19
1729847120000|2024-10-25 09:05:20|368.28|366.58|368.35|366.65|368.38|366.68|368.28|366.58|18
1729847130000|2024-10-25 09:05:30|368.32|366.62|368.32|366.62|368.34|366.64|368.31|366.61|8
1729847140000|2024-10-25 09:05:40|368.31|366.61|368.13|366.43|368.33|366.63|368.12|366.42|13
1729847150000|2024-10-25 09:05:50|368.12|366.42|368.24|366.54|368.27|366.57|368.12|366.42|15
1729847160000|2024-10-25 09:06:00|368.23|366.53|368.24|366.54|368.28|366.58|368.17|366.47|20
1729847170000|2024-10-25 09:06:10|368.26|366.56|368.32|366.62|368.33|366.63|368.23|366.53|10
1729847180000|2024-10-25 09:06:20|368.31|366.61|368.28|366.58|368.31|366.61|368.28|366.58|7
1729847190000|2024-10-25 09:06:30|368.27|366.57|368.33|366.63|368.33|366.63|368.25|366.55|11
1729847200000|2024-10-25 09:06:40|368.34|366.64|368.52|366.82|368.52|366.82|368.32|366.62|19
1729847210000|2024-10-25 09:06:50|368.5|366.8|368.55|366.85|368.56|366.86|368.48|366.78|16
1729847220000|2024-10-25 09:07:00|368.53|366.83|368.52|366.82|368.53|366.83|368.48|366.78|19
1729847230000|2024-10-25 09:07:10|368.5|366.8|368.43|366.73|368.55|366.85|368.42|366.72|20
1729847240000|2024-10-25 09:07:20|368.37|366.67|368.53|366.83|368.53|366.83|368.37|366.67|19
1729847250000|2024-10-25 09:07:30|368.55|366.85|368.56|366.86|368.56|366.86|368.55|366.85|2
1729847260000|2024-10-25 09:07:40|368.54|366.84|368.56|366.86|368.57|366.87|368.53|366.83|12
1729847270000|2024-10-25 09:07:50|368.54|366.84|368.65|366.95|368.69|366.99|368.51|366.81|13
1729847280000|2024-10-25 09:08:00|368.68|366.98|368.67|366.97|368.7|367|368.66|366.96|12
1729847290000|2024-10-25 09:08:10|368.68|366.98|368.73|367.03|368.76|367.06|368.68|366.98|12
1729847300000|2024-10-25 09:08:20|368.72|367.02|368.74|367.04|368.74|367.04|368.65|366.95|17
1729847310000|2024-10-25 09:08:30|368.75|367.05|368.79|367.09|368.79|367.09|368.75|367.05|18
1729847320000|2024-10-25 09:08:40|368.8|367.1|368.81|367.11|368.85|367.15|368.79|367.09|10
1729847330000|2024-10-25 09:08:50|368.82|367.12|368.95|367.25|368.97|367.27|368.8|367.1|21
1729847340000|2024-10-25 09:09:00|368.96|367.26|368.96|367.26|368.99|367.29|368.96|367.26|7
1729847350000|2024-10-25 09:09:10|368.97|367.27|368.94|367.24|368.99|367.29|368.93|367.23|11
1729847360000|2024-10-25 09:09:20|368.93|367.23|368.92|367.22|368.94|367.24|368.91|367.21|12
1729847370000|2024-10-25 09:09:30|368.94|367.24|369|367.3|369|367.3|368.94|367.24|6
1729847380000|2024-10-25 09:09:40|369.01|367.31|369.05|367.35|369.05|367.35|369.01|367.31|5
1729847390000|2024-10-25 09:09:50|369.04|367.34|368.99|367.29|369.04|367.34|368.99|367.29|2
1729847400000|2024-10-25 09:10:00|369|367.3|369.02|367.32|369.05|367.35|369|367.3|10
1729847410000|2024-10-25 09:10:10|368.99|367.29|368.86|367.16|368.99|367.29|368.86|367.16|14
1729847420000|2024-10-25 09:10:20|368.82|367.12|368.51|366.81|368.82|367.12|368.5|366.8|21
1729847430000|2024-10-25 09:10:30|368.49|366.79|368.43|366.73|368.52|366.82|368.41|366.71|10
1729847440000|2024-10-25 09:10:40|368.42|366.72|368.48|366.78|368.49|366.79|368.35|366.65|14
1729847450000|2024-10-25 09:10:50|368.49|366.79|368.48|366.78|368.53|366.83|368.47|366.77|18
1729847460000|2024-10-25 09:11:00|368.49|366.79|368.69|366.99|368.75|367.05|368.47|366.77|16
1729847470000|2024-10-25 09:11:10|368.68|366.98|368.73|367.03|368.75|367.05|368.66|366.96|17
1729847480000|2024-10-25 09:11:20|368.72|367.02|368.69|366.99|368.72|367.02|368.55|366.85|17
1729847490000|2024-10-25 09:11:30|368.68|366.98|368.71|367.01|368.71|367.01|368.68|366.98|10
1729847500000|2024-10-25 09:11:40|368.7|367|368.49|366.79|368.7|367|368.49|366.79|11
1729847510000|2024-10-25 09:11:50|368.44|366.74|368.48|366.78|368.49|366.79|368.4|366.7|12
1729847520000|2024-10-25 09:12:00|368.5|366.8|368.51|366.81|368.54|366.84|368.49|366.79|16
1729847530000|2024-10-25 09:12:10|368.5|366.8|368.6|366.9|368.6|366.9|368.45|366.75|21
1729847540000|2024-10-25 09:12:20|368.59|366.89|368.78|367.08|368.79|367.09|368.59|366.89|21
1729847550000|2024-10-25 09:12:30|368.77|367.07|368.74|367.04|368.77|367.07|368.72|367.02|8
1729847560000|2024-10-25 09:12:40|368.73|367.03|368.7|367|368.73|367.03|368.66|366.96|16
1729847570000|2024-10-25 09:12:50|368.69|366.99|368.58|366.88|368.69|366.99|368.45|366.75|18
1729847580000|2024-10-25 09:13:00|368.56|366.86|368.65|366.95|368.67|366.97|368.54|366.84|11
1729847590000|2024-10-25 09:13:10|368.64|366.94|368.64|366.94|368.64|366.94|368.64|366.94|1
1729847600000|2024-10-25 09:13:20|368.62|366.92|368.67|366.97|368.69|366.99|368.59|366.89|15
1729847610000|2024-10-25 09:13:30|368.68|366.98|368.62|366.92|368.7|367|368.62|366.92|8
1729847620000|2024-10-25 09:13:40|368.6|366.9|368.62|366.92|368.62|366.92|368.57|366.87|8
1729847630000|2024-10-25 09:13:50|368.61|366.91|368.69|366.99|368.69|366.99|368.61|366.91|6
1729847640000|2024-10-25 09:14:00|368.68|366.98|368.69|366.99|368.7|367|368.67|366.97|10
1729847650000|2024-10-25 09:14:10|368.68|366.98|368.75|367.05|368.75|367.05|368.68|366.98|7
1729847660000|2024-10-25 09:14:20|368.74|367.04|368.68|366.98|368.76|367.06|368.68|366.98|14
1729847670000|2024-10-25 09:14:30|368.69|366.99|368.71|367.01|368.72|367.02|368.69|366.99|9
1729847680000|2024-10-25 09:14:40|368.7|367|368.6|366.9|368.7|367|368.6|366.9|11
1729847690000|2024-10-25 09:14:50|368.59|366.89|368.52|366.82|368.59|366.89|368.5|366.8|10
1729847700000|2024-10-25 09:15:00|368.5|366.8|368.43|366.73|368.53|366.83|368.43|366.73|18
1729847710000|2024-10-25 09:15:10|368.42|366.72|368.58|366.88|368.6|366.9|368.38|366.68|26
1729847720000|2024-10-25 09:15:20|368.61|366.91|368.76|367.06|368.77|367.07|368.61|366.91|22
1729847730000|2024-10-25 09:15:30|368.74|367.04|368.77|367.07|368.8|367.1|368.74|367.04|17
1729847740000|2024-10-25 09:15:40|368.76|367.06|368.8|367.1|368.82|367.12|368.75|367.05|11
1729847750000|2024-10-25 09:15:50|368.79|367.09|368.58|366.88|368.79|367.09|368.56|366.86|8
1729847760000|2024-10-25 09:16:00|368.57|366.87|368.66|366.96|368.68|366.98|368.57|366.87|15
1729847770000|2024-10-25 09:16:10|368.65|366.95|368.47|366.77|368.65|366.95|368.47|366.77|15
1729847780000|2024-10-25 09:16:20|368.45|366.75|368.48|366.78|368.49|366.79|368.36|366.66|12
1729847790000|2024-10-25 09:16:30|368.49|366.79|368.34|366.64|368.5|366.8|368.33|366.63|15
1729847800000|2024-10-25 09:16:40|368.37|366.67|368.47|366.77|368.48|366.78|368.37|366.67|8
1729847810000|2024-10-25 09:16:50|368.48|366.78|368.37|366.67|368.48|366.78|368.37|366.67|9
1729847820000|2024-10-25 09:17:00|368.36|366.66|368.38|366.68|368.38|366.68|368.16|366.46|21
1729847830000|2024-10-25 09:17:10|368.37|366.67|368.53|366.83|368.58|366.88|368.37|366.67|20
1729847840000|2024-10-25 09:17:20|368.54|366.84|368.65|366.95|368.65|366.95|368.52|366.82|16
1729847850000|2024-10-25 09:17:30|368.62|366.92|368.52|366.82|368.62|366.92|368.52|366.82|13
1729847860000|2024-10-25 09:17:40|368.54|366.84|368.63|366.93|368.64|366.94|368.54|366.84|10
1729847870000|2024-10-25 09:17:50|368.62|366.92|368.61|366.91|368.64|366.94|368.61|366.91|6
1729847880000|2024-10-25 09:18:00|368.6|366.9|368.57|366.87|368.6|366.9|368.51|366.81|7
1729847890000|2024-10-25 09:18:10|368.56|366.86|368.47|366.77|368.61|366.91|368.47|366.77|15
1729847900000|2024-10-25 09:18:20|368.48|366.78|368.5|366.8|368.58|366.88|368.48|366.78|13
1729847910000|2024-10-25 09:18:30|368.49|366.79|368.67|366.97|368.68|366.98|368.49|366.79|7
1729847920000|2024-10-25 09:18:40|368.68|366.98|368.71|367.01|368.71|367.01|368.68|366.98|5
1729847930000|2024-10-25 09:18:50|368.72|367.02|368.77|367.07|368.9|367.2|368.72|367.02|20
1729847940000|2024-10-25 09:19:00|368.76|367.06|368.84|367.14|368.84|367.14|368.58|366.88|24
1729847950000|2024-10-25 09:19:10|368.85|367.15|368.8|367.1|368.88|367.18|368.8|367.1|10
1729847960000|2024-10-25 09:19:20|368.78|367.08|368.86|367.16|368.86|367.16|368.78|367.08|18
1729847970000|2024-10-25 09:19:30|368.89|367.19|368.89|367.19|368.9|367.2|368.87|367.17|7
1729847980000|2024-10-25 09:19:40|368.94|367.24|368.99|367.29|368.99|367.29|368.92|367.22|3
1729847990000|2024-10-25 09:19:50|369|367.3|369.02|367.32|369.02|367.32|369|367.3|3
1729848000000|2024-10-25 09:20:00|368.99|367.29|369.04|367.34|369.04|367.34|368.99|367.29|6
1729848010000|2024-10-25 09:20:10|368.99|367.29|368.93|367.23|368.99|367.29|368.9|367.2|13
1729848020000|2024-10-25 09:20:20|368.92|367.22|368.91|367.21|368.96|367.26|368.91|367.21|13
1729848030000|2024-10-25 09:20:30|368.9|367.2|368.92|367.22|368.92|367.22|368.85|367.15|11
1729848040000|2024-10-25 09:20:40|368.91|367.21|368.94|367.24|368.94|367.24|368.89|367.19|7
1729848050000|2024-10-25 09:20:50|368.95|367.25|369.04|367.34|369.04|367.34|368.95|367.25|9
1729848060000|2024-10-25 09:21:00|369.05|367.35|369|367.3|369.05|367.35|368.99|367.29|6
1729848070000|2024-10-25 09:21:10|368.92|367.22|368.84|367.14|368.92|367.22|368.82|367.12|11
1729848080000|2024-10-25 09:21:20|368.83|367.13|368.81|367.11|368.85|367.15|368.81|367.11|11
1729848090000|2024-10-25 09:21:30|368.8|367.1|368.71|367.01|368.8|367.1|368.71|367.01|3
1729848100000|2024-10-25 09:21:40|368.73|367.03|368.79|367.09|368.79|367.09|368.73|367.03|9
1729848110000|2024-10-25 09:21:50|368.8|367.1|368.82|367.12|368.82|367.12|368.8|367.1|3
1729848120000|2024-10-25 09:22:00|368.81|367.11|368.46|366.76|368.83|367.13|368.41|366.71|17
1729848130000|2024-10-25 09:22:10|368.47|366.77|368.54|366.84|368.57|366.87|368.43|366.73|15
1729848140000|2024-10-25 09:22:20|368.52|366.82|368.49|366.79|368.55|366.85|368.49|366.79|15
1729848150000|2024-10-25 09:22:30|368.51|366.81|368.48|366.78|368.51|366.81|368.45|366.75|8
1729848160000|2024-10-25 09:22:40|368.5|366.8|368.52|366.82|368.54|366.84|368.49|366.79|13
1729848170000|2024-10-25 09:22:50|368.51|366.81|368.42|366.72|368.51|366.81|368.42|366.72|17
1729848180000|2024-10-25 09:23:00|368.44|366.74|368.31|366.61|368.45|366.75|368.3|366.6|15
1729848190000|2024-10-25 09:23:10|368.3|366.6|368.45|366.75|368.47|366.77|368.3|366.6|16
1729848200000|2024-10-25 09:23:20|368.42|366.72|368.77|367.07|368.77|367.07|368.4|366.7|14
1729848210000|2024-10-25 09:23:30|368.75|367.05|368.83|367.13|368.83|367.13|368.73|367.03|17
1729848220000|2024-10-25 09:23:40|368.82|367.12|368.83|367.13|368.84|367.14|368.79|367.09|10
1729848230000|2024-10-25 09:23:50|368.81|367.11|368.74|367.04|368.81|367.11|368.72|367.02|7
1729848240000|2024-10-25 09:24:00|368.72|367.02|368.72|367.02|368.72|367.02|368.72|367.02|1
1729848250000|2024-10-25 09:24:10|368.7|367|368.72|367.02|368.72|367.02|368.7|367|2
1729848260000|2024-10-25 09:24:20|368.73|367.03|368.85|367.15|368.88|367.18|368.73|367.03|12
1729848270000|2024-10-25 09:24:30|368.87|367.17|368.99|367.29|368.99|367.29|368.87|367.17|13
1729848280000|2024-10-25 09:24:40|368.97|367.27|368.99|367.29|368.99|367.29|368.97|367.27|8
1729848290000|2024-10-25 09:24:50|368.97|367.27|368.99|367.29|368.99|367.29|368.96|367.26|8
1729848300000|2024-10-25 09:25:00|368.98|367.28|369.01|367.31|369.01|367.31|368.98|367.28|4
1729848310000|2024-10-25 09:25:10|369|367.3|368.95|367.25|369|367.3|368.92|367.22|11
1729848320000|2024-10-25 09:25:20|368.93|367.23|368.88|367.18|368.95|367.25|368.88|367.18|10
1729848330000|2024-10-25 09:25:30|368.9|367.2|368.99|367.29|368.99|367.29|368.9|367.2|11
1729848340000|2024-10-25 09:25:40|368.96|367.26|368.99|367.29|368.99|367.29|368.94|367.24|15
1729848350000|2024-10-25 09:25:50|368.97|367.27|368.97|367.27|368.99|367.29|368.97|367.27|3
1729848360000|2024-10-25 09:26:00|368.96|367.26|368.94|367.24|368.99|367.29|368.94|367.24|6
1729848370000|2024-10-25 09:26:10|368.93|367.23|368.56|366.86|368.93|367.23|368.55|366.85|13
1729848380000|2024-10-25 09:26:20|368.55|366.85|368.51|366.81|368.56|366.86|368.51|366.81|18
1729848390000|2024-10-25 09:26:30|368.53|366.83|368.52|366.82|368.54|366.84|368.52|366.82|6
1729848400000|2024-10-25 09:26:40|368.51|366.81|368.44|366.74|368.51|366.81|368.4|366.7|15
1729848410000|2024-10-25 09:26:50|368.47|366.77|368.53|366.83|368.53|366.83|368.47|366.77|12
1729848420000|2024-10-25 09:27:00|368.57|366.87|368.73|367.03|368.74|367.04|368.57|366.87|16
1729848430000|2024-10-25 09:27:10|368.74|367.04|368.74|367.04|368.74|367.04|368.74|367.04|1
1729848440000|2024-10-25 09:27:20|368.76|367.06|368.63|366.93|368.76|367.06|368.63|366.93|5
1729848450000|2024-10-25 09:27:30|368.64|366.94|368.67|366.97|368.68|366.98|368.63|366.93|9
1729848460000|2024-10-25 09:27:40|368.68|366.98|368.94|367.24|368.95|367.25|368.67|366.97|13
1729848470000|2024-10-25 09:27:50|368.93|367.23|368.84|367.14|368.94|367.24|368.84|367.14|6
1729848480000|2024-10-25 09:28:00|368.83|367.13|368.84|367.14|368.84|367.14|368.81|367.11|6
1729848490000|2024-10-25 09:28:10|368.83|367.13|368.81|367.11|368.83|367.13|368.8|367.1|13
1729848500000|2024-10-25 09:28:20|368.8|367.1|368.96|367.26|368.96|367.26|368.8|367.1|23
1729848510000|2024-10-25 09:28:30|368.95|367.25|368.94|367.24|368.97|367.27|368.93|367.23|15
1729848520000|2024-10-25 09:28:40|368.92|367.22|368.99|367.29|368.99|367.29|368.92|367.22|7
1729848530000|2024-10-25 09:28:50|369|367.3|369|367.3|369|367.3|369|367.3|1
1729848560000|2024-10-25 09:29:20|369.01|367.31|368.92|367.22|369.01|367.31|368.92|367.22|6
1729848570000|2024-10-25 09:29:30|368.91|367.21|368.86|367.16|368.91|367.21|368.83|367.13|12
1729848580000|2024-10-25 09:29:40|368.83|367.13|368.86|367.16|368.88|367.18|368.83|367.13|12
1729848590000|2024-10-25 09:29:50|368.87|367.17|368.92|367.22|368.94|367.24|368.87|367.17|16
1729848600000|2024-10-25 09:30:00|368.95|367.25|368.91|367.21|368.95|367.25|368.91|367.21|10
1729848610000|2024-10-25 09:30:10|368.93|367.23|368.93|367.23|368.95|367.25|368.92|367.22|5
1729848620000|2024-10-25 09:30:20|368.91|367.21|368.92|367.22|368.92|367.22|368.91|367.21|8
1729848640000|2024-10-25 09:30:40|368.96|367.26|368.98|367.28|368.99|367.29|368.96|367.26|7
1729848650000|2024-10-25 09:30:50|368.99|367.29|368.99|367.29|368.99|367.29|368.98|367.28|3
1729848660000|2024-10-25 09:31:00|368.96|367.26|368.99|367.29|368.99|367.29|368.96|367.26|2
1729848670000|2024-10-25 09:31:10|368.97|367.27|368.98|367.28|368.99|367.29|368.97|367.27|4
1729848680000|2024-10-25 09:31:20|368.99|367.29|368.98|367.28|369.01|367.31|368.97|367.27|8
1729848690000|2024-10-25 09:31:30|368.97|367.27|368.85|367.15|368.97|367.27|368.85|367.15|10
1729848720000|2024-10-25 09:32:00|368.83|367.13|368.8|367.1|368.83|367.13|368.8|367.1|6
1729848730000|2024-10-25 09:32:10|368.81|367.11|368.82|367.12|368.83|367.13|368.81|367.11|4
1729848740000|2024-10-25 09:32:20|368.83|367.13|368.95|367.25|368.96|367.26|368.83|367.13|17
1729848750000|2024-10-25 09:32:30|368.94|367.24|368.93|367.23|368.96|367.26|368.93|367.23|12
1729848760000|2024-10-25 09:32:40|368.92|367.22|368.92|367.22|368.92|367.22|368.92|367.22|1
1729848780000|2024-10-25 09:33:00|368.93|367.23|368.99|367.29|368.99|367.29|368.93|367.23|8
1729848790000|2024-10-25 09:33:10|369|367.3|369.02|367.32|369.02|367.32|369|367.3|5
1729848810000|2024-10-25 09:33:30|368.98|367.28|368.99|367.29|368.99|367.29|368.97|367.27|6
1729848820000|2024-10-25 09:33:40|368.98|367.28|368.99|367.29|368.99|367.29|368.98|367.28|2
1729848830000|2024-10-25 09:33:50|368.98|367.28|368.99|367.29|368.99|367.29|368.97|367.27|6
1729848840000|2024-10-25 09:34:00|369|367.3|369|367.3|369.01|367.31|369|367.3|5
1729848850000|2024-10-25 09:34:10|369.02|367.32|368.98|367.28|369.03|367.33|368.97|367.27|6
1729848860000|2024-10-25 09:34:20|368.97|367.27|368.83|367.13|368.97|367.27|368.83|367.13|10
1729848870000|2024-10-25 09:34:30|368.84|367.14|368.81|367.11|368.84|367.14|368.81|367.11|3
1729848890000|2024-10-25 09:34:50|368.79|367.09|368.55|366.85|368.79|367.09|368.55|366.85|6
1729848900000|2024-10-25 09:35:00|368.57|366.87|368.34|366.64|368.57|366.87|368.33|366.63|11
1729848910000|2024-10-25 09:35:10|368.32|366.62|368.18|366.48|368.32|366.62|368.18|366.48|7
1729848920000|2024-10-25 09:35:20|368.17|366.47|368.18|366.48|368.2|366.5|368.16|366.46|17
1729848930000|2024-10-25 09:35:30|368.2|366.5|368.2|366.5|368.2|366.5|368.18|366.48|4
1729848940000|2024-10-25 09:35:40|368.19|366.49|368.19|366.49|368.19|366.49|368.18|366.48|3
1729848950000|2024-10-25 09:35:50|368.2|366.5|368.25|366.55|368.25|366.55|368.19|366.49|12
1729848960000|2024-10-25 09:36:00|368.24|366.54|368.23|366.53|368.27|366.57|368.23|366.53|16
1729848970000|2024-10-25 09:36:10|368.22|366.52|368.23|366.53|368.23|366.53|368.18|366.48|11
1729848980000|2024-10-25 09:36:20|368.22|366.52|368.23|366.53|368.24|366.54|368.22|366.52|4
1729848990000|2024-10-25 09:36:30|368.24|366.54|368.24|366.54|368.24|366.54|368.24|366.54|1
1729849000000|2024-10-25 09:36:40|368.23|366.53|368.23|366.53|368.23|366.53|368.21|366.51|8
1729849010000|2024-10-25 09:36:50|368.24|366.54|368.24|366.54|368.24|366.54|368.24|366.54|1
1729849020000|2024-10-25 09:37:00|368.23|366.53|368.23|366.53|368.23|366.53|368.2|366.5|8
1729849030000|2024-10-25 09:37:10|368.19|366.49|368.23|366.53|368.23|366.53|368.16|366.46|13
1729849040000|2024-10-25 09:37:20|368.24|366.54|368.26|366.56|368.26|366.56|368.24|366.54|3
1729849050000|2024-10-25 09:37:30|368.27|366.57|368.27|366.57|368.27|366.57|368.27|366.57|1
1729849060000|2024-10-25 09:37:40|368.28|366.58|368.32|366.62|368.32|366.62|368.28|366.58|5
1729849070000|2024-10-25 09:37:50|368.49|366.79|368.5|366.8|368.51|366.81|368.49|366.79|4
1729849080000|2024-10-25 09:38:00|368.49|366.79|368.49|366.79|368.49|366.79|368.49|366.79|1
1729849090000|2024-10-25 09:38:10|368.43|366.73|368.42|366.72|368.43|366.73|368.35|366.65|12
1729849100000|2024-10-25 09:38:20|368.4|366.7|368.47|366.77|368.48|366.78|368.38|366.68|15
1729849110000|2024-10-25 09:38:30|368.46|366.76|368.46|366.76|368.47|366.77|368.45|366.75|10
1729849120000|2024-10-25 09:38:40|368.47|366.77|368.49|366.79|368.49|366.79|368.47|366.77|7
1729849130000|2024-10-25 09:38:50|368.48|366.78|368.5|366.8|368.5|366.8|368.46|366.76|7
1729849140000|2024-10-25 09:39:00|368.49|366.79|368.45|366.75|368.49|366.79|368.45|366.75|4
1729849150000|2024-10-25 09:39:10|368.44|366.74|368.38|366.68|368.44|366.74|368.37|366.67|7
1729849160000|2024-10-25 09:39:20|368.39|366.69|368.39|366.69|368.39|366.69|368.36|366.66|5
1729849170000|2024-10-25 09:39:30|368.38|366.68|368.39|366.69|368.39|366.69|368.38|366.68|2
1729849180000|2024-10-25 09:39:40|368.4|366.7|368.49|366.79|368.49|366.79|368.4|366.7|11
1729849190000|2024-10-25 09:39:50|368.48|366.78|368.48|366.78|368.48|366.78|368.42|366.72|13
1729849200000|2024-10-25 09:40:00|368.49|366.79|368.72|367.02|368.72|367.02|368.49|366.79|12
1729849210000|2024-10-25 09:40:10|368.73|367.03|368.77|367.07|368.77|367.07|368.73|367.03|5
1729849220000|2024-10-25 09:40:20|368.78|367.08|368.95|367.25|368.95|367.25|368.78|367.08|6
1729849230000|2024-10-25 09:40:30|368.96|367.26|369.02|367.32|369.02|367.32|368.96|367.26|6
1729849240000|2024-10-25 09:40:40|369.03|367.33|369.35|367.65|369.38|367.68|369.03|367.33|18
1729849250000|2024-10-25 09:40:50|369.34|367.64|369.41|367.71|369.41|367.71|369.34|367.64|8
1729849260000|2024-10-25 09:41:00|369.42|367.72|369.46|367.76|369.46|367.76|369.42|367.72|5
1729849270000|2024-10-25 09:41:10|369.45|367.75|369.46|367.76|369.46|367.76|369.45|367.75|4
1729849280000|2024-10-25 09:41:20|369.47|367.77|369.52|367.82|369.59|367.89|369.47|367.77|9
1729849290000|2024-10-25 09:41:30|369.54|367.84|369.52|367.82|369.54|367.84|369.52|367.82|2
1729849300000|2024-10-25 09:41:40|369.54|367.84|369.48|367.78|369.59|367.89|369.48|367.78|12
1729849310000|2024-10-25 09:41:50|369.49|367.79|369.52|367.82|369.53|367.83|369.49|367.79|5
1729849330000|2024-10-25 09:42:10|369.53|367.83|369.29|367.59|369.53|367.83|369.29|367.59|9
1729849340000|2024-10-25 09:42:20|369.27|367.57|369.26|367.56|369.31|367.61|369.23|367.53|12
1729849350000|2024-10-25 09:42:30|369.27|367.57|369.32|367.62|369.33|367.63|369.27|367.57|6
1729849360000|2024-10-25 09:42:40|369.3|367.6|369.33|367.63|369.33|367.63|369.3|367.6|10
1729849370000|2024-10-25 09:42:50|369.34|367.64|369.32|367.62|369.34|367.64|369.32|367.62|3
1729849380000|2024-10-25 09:43:00|369.31|367.61|369.34|367.64|369.34|367.64|369.31|367.61|4
1729849390000|2024-10-25 09:43:10|369.33|367.63|369.33|367.63|369.34|367.64|369.32|367.62|7
1729849400000|2024-10-25 09:43:20|369.34|367.64|369.32|367.62|369.36|367.66|369.3|367.6|10
1729849410000|2024-10-25 09:43:30|369.31|367.61|369.28|367.58|369.31|367.61|369.28|367.58|4
1729849420000|2024-10-25 09:43:40|369.27|367.57|369.21|367.51|369.27|367.57|369.2|367.5|7
1729849430000|2024-10-25 09:43:50|369.22|367.52|369.17|367.47|369.22|367.52|369.17|367.47|7
1729849440000|2024-10-25 09:44:00|369.18|367.48|369.12|367.42|369.18|367.48|369.08|367.38|9
1729849450000|2024-10-25 09:44:10|369.08|367.38|369.13|367.43|369.13|367.43|369.08|367.38|5
1729849460000|2024-10-25 09:44:20|369.12|367.42|369.12|367.42|369.12|367.42|369.11|367.41|3
1729849470000|2024-10-25 09:44:30|369.11|367.41|369.13|367.43|369.13|367.43|369.11|367.41|2
1729849480000|2024-10-25 09:44:40|369.14|367.44|369.14|367.44|369.15|367.45|369.14|367.44|3
1729849490000|2024-10-25 09:44:50|369.15|367.45|369.15|367.45|369.15|367.45|369.15|367.45|1
1729849500000|2024-10-25 09:45:00|369.14|367.44|369.12|367.42|369.14|367.44|369.11|367.41|4
1729849510000|2024-10-25 09:45:10|369.08|367.38|368.9|367.2|369.08|367.38|368.9|367.2|10
1729849520000|2024-10-25 09:45:20|368.91|367.21|368.84|367.14|368.91|367.21|368.82|367.12|6
1729849530000|2024-10-25 09:45:30|368.85|367.15|368.84|367.14|368.87|367.17|368.82|367.12|13
1729849540000|2024-10-25 09:45:40|368.83|367.13|368.83|367.13|368.85|367.15|368.79|367.09|15
1729849550000|2024-10-25 09:45:50|368.85|367.15|368.83|367.13|368.85|367.15|368.82|367.12|7
1729849560000|2024-10-25 09:46:00|368.84|367.14|368.9|367.2|368.9|367.2|368.84|367.14|10
1729849570000|2024-10-25 09:46:10|368.91|367.21|368.94|367.24|368.94|367.24|368.91|367.21|7
1729849580000|2024-10-25 09:46:20|369.08|367.38|369.15|367.45|369.15|367.45|369.08|367.38|4
1729849590000|2024-10-25 09:46:30|369.16|367.46|369.36|367.66|369.36|367.66|369.16|367.46|10
1729849600000|2024-10-25 09:46:40|369.35|367.65|369.23|367.53|369.35|367.65|369.21|367.51|8
1729849610000|2024-10-25 09:46:50|369.26|367.56|369.28|367.58|369.38|367.68|369.26|367.56|10
1729849620000|2024-10-25 09:47:00|369.29|367.59|369.21|367.51|369.3|367.6|369.21|367.51|8
1729849630000|2024-10-25 09:47:10|369.19|367.49|369.1|367.4|369.19|367.49|369.08|367.38|8
1729849640000|2024-10-25 09:47:20|369.11|367.41|369.2|367.5|369.21|367.51|369.1|367.4|14
1729849650000|2024-10-25 09:47:30|369.21|367.51|369.21|367.51|369.27|367.57|369.19|367.49|8
1729849660000|2024-10-25 09:47:40|369.18|367.48|369.25|367.55|369.29|367.59|369.18|367.48|7
1729849670000|2024-10-25 09:47:50|369.24|367.54|369.28|367.58|369.3|367.6|369.18|367.48|15
1729849680000|2024-10-25 09:48:00|369.26|367.56|369.38|367.68|369.39|367.69|369.26|367.56|6
1729849690000|2024-10-25 09:48:10|369.39|367.69|369.39|367.69|369.39|367.69|369.38|367.68|3
1729849700000|2024-10-25 09:48:20|369.4|367.7|369.57|367.87|369.57|367.87|369.4|367.7|5
1729849710000|2024-10-25 09:48:30|369.59|367.89|369.62|367.92|369.62|367.92|369.57|367.87|8
1729849720000|2024-10-25 09:48:40|369.59|367.89|369.56|367.86|369.62|367.92|369.56|367.86|6
1729849730000|2024-10-25 09:48:50|369.54|367.84|369.56|367.86|369.57|367.87|369.54|367.84|8
1729849740000|2024-10-25 09:49:00|369.55|367.85|369.69|367.99|369.69|367.99|369.55|367.85|11
1729849760000|2024-10-25 09:49:20|369.68|367.98|369.69|367.99|369.69|367.99|369.68|367.98|2
1729849780000|2024-10-25 09:49:40|369.7|368|369.74|368.04|369.74|368.04|369.7|368|5
1729849830000|2024-10-25 09:50:30|369.69|367.99|369.58|367.88|369.69|367.99|369.58|367.88|5
1729849840000|2024-10-25 09:50:40|369.59|367.89|369.6|367.9|369.6|367.9|369.58|367.88|6
1729849850000|2024-10-25 09:50:50|369.61|367.91|369.62|367.92|369.62|367.92|369.61|367.91|2
1729849860000|2024-10-25 09:51:00|369.61|367.91|369.67|367.97|369.68|367.98|369.6|367.9|12
1729849870000|2024-10-25 09:51:10|369.66|367.96|369.65|367.95|369.68|367.98|369.65|367.95|16
1729849880000|2024-10-25 09:51:20|369.66|367.96|369.79|368.09|369.8|368.1|369.66|367.96|15
1729849890000|2024-10-25 09:51:30|369.77|368.07|369.79|368.09|369.79|368.09|369.77|368.07|9
1729849900000|2024-10-25 09:51:40|369.78|368.08|369.77|368.07|369.8|368.1|369.77|368.07|5
1729849910000|2024-10-25 09:51:50|369.78|368.08|369.81|368.11|369.81|368.11|369.78|368.08|5
1729849920000|2024-10-25 09:52:00|369.82|368.12|369.9|368.2|369.9|368.2|369.8|368.1|13
1729849930000|2024-10-25 09:52:10|369.89|368.19|369.9|368.2|369.93|368.23|369.89|368.19|8
1729849940000|2024-10-25 09:52:20|369.91|368.21|369.94|368.24|369.94|368.24|369.91|368.21|4
1729849950000|2024-10-25 09:52:30|369.95|368.25|369.95|368.25|369.95|368.25|369.95|368.25|1
1729849960000|2024-10-25 09:52:40|369.94|368.24|369.96|368.26|369.96|368.26|369.94|368.24|7
1729849970000|2024-10-25 09:52:50|369.94|368.24|369.92|368.22|369.94|368.24|369.9|368.2|4
1729849980000|2024-10-25 09:53:00|369.9|368.2|369.94|368.24|369.96|368.26|369.9|368.2|10
1729850010000|2024-10-25 09:53:30|369.95|368.25|369.96|368.26|369.96|368.26|369.95|368.25|2
1729850020000|2024-10-25 09:53:40|369.97|368.27|370.04|368.34|370.04|368.34|369.96|368.26|10
1729850030000|2024-10-25 09:53:50|370.05|368.35|370.26|368.56|370.34|368.64|370.05|368.35|16
1729850040000|2024-10-25 09:54:00|370.27|368.57|370.3|368.6|370.3|368.6|370.24|368.54|13
1729850050000|2024-10-25 09:54:10|370.28|368.58|370.28|368.58|370.29|368.59|370.26|368.56|7
1729850060000|2024-10-25 09:54:20|370.3|368.6|370.3|368.6|370.3|368.6|370.3|368.6|1
1729850070000|2024-10-25 09:54:30|370.33|368.63|370.35|368.65|370.35|368.65|370.33|368.63|2
1729850080000|2024-10-25 09:54:40|370.33|368.63|370.28|368.58|370.35|368.65|370.27|368.57|10
1729850090000|2024-10-25 09:54:50|370.29|368.59|370.35|368.65|370.35|368.65|370.29|368.59|7
1729850130000|2024-10-25 09:55:30|370.38|368.68|370.52|368.82|370.56|368.86|370.38|368.68|18
1729850140000|2024-10-25 09:55:40|370.51|368.81|370.46|368.76|370.52|368.82|370.45|368.75|9
1729850150000|2024-10-25 09:55:50|370.49|368.79|370.46|368.76|370.49|368.79|370.46|368.76|4
1729850160000|2024-10-25 09:56:00|370.45|368.75|370.45|368.75|370.45|368.75|370.43|368.73|3
1729850170000|2024-10-25 09:56:10|370.43|368.73|370.46|368.76|370.46|368.76|370.43|368.73|5
1729850180000|2024-10-25 09:56:20|370.49|368.79|370.46|368.76|370.49|368.79|370.46|368.76|2
1729850190000|2024-10-25 09:56:30|370.42|368.72|370.39|368.69|370.43|368.73|370.38|368.68|11
1729850200000|2024-10-25 09:56:40|370.4|368.7|370.43|368.73|370.43|368.73|370.38|368.68|10
1729850210000|2024-10-25 09:56:50|370.42|368.72|370.48|368.78|370.48|368.78|370.42|368.72|7
1729850220000|2024-10-25 09:57:00|370.49|368.79|370.59|368.89|370.59|368.89|370.48|368.78|9
1729850230000|2024-10-25 09:57:10|370.58|368.88|370.58|368.88|370.59|368.89|370.58|368.88|5
1729850240000|2024-10-25 09:57:20|370.59|368.89|370.58|368.88|370.59|368.89|370.58|368.88|2
1729850250000|2024-10-25 09:57:30|370.52|368.82|370.58|368.88|370.58|368.88|370.52|368.82|2
1729850260000|2024-10-25 09:57:40|370.57|368.87|370.54|368.84|370.57|368.87|370.54|368.84|4
1729850270000|2024-10-25 09:57:50|370.53|368.83|370.53|368.83|370.53|368.83|370.53|368.83|1
1729850280000|2024-10-25 09:58:00|370.38|368.68|369.83|368.13|370.38|368.68|369.8|368.1|17
1729850290000|2024-10-25 09:58:10|369.81|368.11|369.8|368.1|369.84|368.14|369.8|368.1|17
1729850300000|2024-10-25 09:58:20|369.83|368.13|369.82|368.12|369.84|368.14|369.82|368.12|6
1729850310000|2024-10-25 09:58:30|369.84|368.14|369.85|368.15|369.85|368.15|369.82|368.12|12
1729850320000|2024-10-25 09:58:40|369.87|368.17|370.03|368.33|370.06|368.36|369.87|368.17|11
1729850330000|2024-10-25 09:58:50|370.04|368.34|370.02|368.32|370.05|368.35|369.97|368.27|16
1729850340000|2024-10-25 09:59:00|370.01|368.31|370.02|368.32|370.04|368.34|370.01|368.31|11
1729850350000|2024-10-25 09:59:10|370|368.3|370.14|368.44|370.15|368.45|370|368.3|23
1729850360000|2024-10-25 09:59:20|370.13|368.43|370.14|368.44|370.14|368.44|370.12|368.42|6
1729850370000|2024-10-25 09:59:30|370.13|368.43|370.08|368.38|370.15|368.45|370.06|368.36|11
1729850380000|2024-10-25 09:59:40|370.09|368.39|370.04|368.34|370.09|368.39|370.03|368.33|7
1729850390000|2024-10-25 09:59:50|370.05|368.35|370.09|368.39|370.09|368.39|370.02|368.32|11
1729850400000|2024-10-25 10:00:00|370.07|368.37|370.12|368.42|370.12|368.42|370.06|368.36|16
1729850410000|2024-10-25 10:00:10|370.13|368.43|370.11|368.41|370.13|368.43|370.09|368.39|6
1729850420000|2024-10-25 10:00:20|370.09|368.39|369.93|368.23|370.09|368.39|369.88|368.18|13
1729850430000|2024-10-25 10:00:30|369.92|368.22|369.92|368.22|369.94|368.24|369.9|368.2|11
1729850440000|2024-10-25 10:00:40|369.91|368.21|369.91|368.21|369.93|368.23|369.89|368.19|22
1729850450000|2024-10-25 10:00:50|369.92|368.22|369.81|368.11|369.92|368.22|369.77|368.07|14
1729850460000|2024-10-25 10:01:00|369.83|368.13|369.84|368.14|369.85|368.15|369.78|368.08|20
1729850470000|2024-10-25 10:01:10|369.83|368.13|369.82|368.12|369.83|368.13|369.79|368.09|11
1729850480000|2024-10-25 10:01:20|369.83|368.13|369.86|368.16|369.87|368.17|369.83|368.13|12
1729850490000|2024-10-25 10:01:30|369.85|368.15|369.79|368.09|369.86|368.16|369.79|368.09|9
1729850500000|2024-10-25 10:01:40|369.8|368.1|369.82|368.12|369.83|368.13|369.77|368.07|19
1729850510000|2024-10-25 10:01:50|369.81|368.11|369.82|368.12|369.82|368.12|369.77|368.07|11
1729850520000|2024-10-25 10:02:00|369.83|368.13|369.83|368.13|369.84|368.14|369.81|368.11|10
1729850530000|2024-10-25 10:02:10|369.81|368.11|369.78|368.08|369.83|368.13|369.78|368.08|10
1729850540000|2024-10-25 10:02:20|369.8|368.1|369.78|368.08|369.8|368.1|369.78|368.08|8
1729850550000|2024-10-25 10:02:30|369.77|368.07|369.58|367.88|369.77|368.07|369.58|367.88|9
1729850560000|2024-10-25 10:02:40|369.57|367.87|369.65|367.95|369.66|367.96|369.55|367.85|9
1729850570000|2024-10-25 10:02:50|369.66|367.96|369.71|368.01|369.73|368.03|369.66|367.96|7
1729850580000|2024-10-25 10:03:00|369.72|368.02|369.75|368.05|369.75|368.05|369.72|368.02|6
1729850590000|2024-10-25 10:03:10|369.74|368.04|369.71|368.01|369.74|368.04|369.71|368.01|2
1729850600000|2024-10-25 10:03:20|369.72|368.02|369.74|368.04|369.74|368.04|369.72|368.02|3
1729850610000|2024-10-25 10:03:30|369.71|368.01|369.65|367.95|369.71|368.01|369.63|367.93|9
1729850620000|2024-10-25 10:03:40|369.64|367.94|369.54|367.84|369.66|367.96|369.52|367.82|22
1729850630000|2024-10-25 10:03:50|369.55|367.85|369.59|367.89|369.6|367.9|369.52|367.82|22
1729850640000|2024-10-25 10:04:00|369.58|367.88|369.56|367.86|369.58|367.88|369.54|367.84|6
1729850650000|2024-10-25 10:04:10|369.57|367.87|369.63|367.93|369.63|367.93|369.57|367.87|7
1729850660000|2024-10-25 10:04:20|369.64|367.94|369.7|368|369.71|368.01|369.64|367.94|15
1729850670000|2024-10-25 10:04:30|369.71|368.01|369.67|367.97|369.71|368.01|369.65|367.95|8
1729850680000|2024-10-25 10:04:40|369.68|367.98|369.65|367.95|369.68|367.98|369.65|367.95|5
1729850690000|2024-10-25 10:04:50|369.67|367.97|369.71|368.01|369.71|368.01|369.65|367.95|7
1729850700000|2024-10-25 10:05:00|369.7|368|369.73|368.03|369.77|368.07|369.69|367.99|9
1729850710000|2024-10-25 10:05:10|369.74|368.04|369.76|368.06|369.78|368.08|369.74|368.04|19
1729850720000|2024-10-25 10:05:20|369.75|368.05|369.72|368.02|369.75|368.05|369.67|367.97|13
1729850730000|2024-10-25 10:05:30|369.73|368.03|369.74|368.04|369.77|368.07|369.73|368.03|13
1729850740000|2024-10-25 10:05:40|369.73|368.03|369.67|367.97|369.73|368.03|369.6|367.9|14
1729850750000|2024-10-25 10:05:50|369.68|367.98|369.68|367.98|369.68|367.98|369.67|367.97|3
1729850760000|2024-10-25 10:06:00|369.7|368|369.76|368.06|369.76|368.06|369.7|368|9
1729850770000|2024-10-25 10:06:10|369.75|368.05|369.78|368.08|369.79|368.09|369.75|368.05|7
1729850780000|2024-10-25 10:06:20|369.77|368.07|369.76|368.06|369.78|368.08|369.76|368.06|5
1729850790000|2024-10-25 10:06:30|369.74|368.04|369.77|368.07|369.78|368.08|369.74|368.04|11
1729850800000|2024-10-25 10:06:40|369.78|368.08|369.81|368.11|369.81|368.11|369.78|368.08|10
1729850810000|2024-10-25 10:06:50|369.82|368.12|369.86|368.16|369.86|368.16|369.82|368.12|5
1729850820000|2024-10-25 10:07:00|369.85|368.15|369.8|368.1|369.85|368.15|369.78|368.08|9
1729850830000|2024-10-25 10:07:10|369.79|368.09|369.8|368.1|369.81|368.11|369.77|368.07|12
1729850840000|2024-10-25 10:07:20|369.81|368.11|369.66|367.96|369.81|368.11|369.66|367.96|8
1729850850000|2024-10-25 10:07:30|369.68|367.98|369.77|368.07|369.77|368.07|369.68|367.98|14
1729850860000|2024-10-25 10:07:40|369.78|368.08|369.81|368.11|369.81|368.11|369.77|368.07|11
1729850870000|2024-10-25 10:07:50|369.8|368.1|369.81|368.11|369.82|368.12|369.8|368.1|6
1729850880000|2024-10-25 10:08:00|369.82|368.12|369.85|368.15|369.85|368.15|369.82|368.12|6
1729850890000|2024-10-25 10:08:10|369.83|368.13|369.83|368.13|369.83|368.13|369.83|368.13|1
1729850910000|2024-10-25 10:08:30|369.82|368.12|369.83|368.13|369.83|368.13|369.82|368.12|4
1729850920000|2024-10-25 10:08:40|369.84|368.14|369.85|368.15|369.85|368.15|369.84|368.14|2
1729850930000|2024-10-25 10:08:50|369.86|368.16|369.86|368.16|369.86|368.16|369.86|368.16|1
1729850960000|2024-10-25 10:09:20|369.87|368.17|370.04|368.34|370.04|368.34|369.87|368.17|4
1729850970000|2024-10-25 10:09:30|370.05|368.35|370.07|368.37|370.07|368.37|370.05|368.35|3
1729850980000|2024-10-25 10:09:40|370.1|368.4|370.26|368.56|370.26|368.56|370.1|368.4|2
1729850990000|2024-10-25 10:09:50|370.27|368.57|370.27|368.57|370.27|368.57|370.26|368.56|3
1729851000000|2024-10-25 10:10:00|370.29|368.59|370.32|368.62|370.37|368.67|370.28|368.58|16
1729851010000|2024-10-25 10:10:10|370.31|368.61|370.27|368.57|370.31|368.61|370.27|368.57|4
1729851020000|2024-10-25 10:10:20|370.26|368.56|370.24|368.54|370.26|368.56|370.24|368.54|2
1729851030000|2024-10-25 10:10:30|370.2|368.5|370.2|368.5|370.21|368.51|370.2|368.5|3
1729851040000|2024-10-25 10:10:40|370.21|368.51|370.21|368.51|370.21|368.51|370.2|368.5|5
1729851050000|2024-10-25 10:10:50|370.22|368.52|370.07|368.37|370.22|368.52|370.07|368.37|5
1729851060000|2024-10-25 10:11:00|370.03|368.33|370.03|368.33|370.03|368.33|370.03|368.33|1
1729851070000|2024-10-25 10:11:10|370.06|368.36|370.04|368.34|370.06|368.36|370.04|368.34|7
1729851080000|2024-10-25 10:11:20|370.02|368.32|370.02|368.32|370.02|368.32|370.02|368.32|1
1729851090000|2024-10-25 10:11:30|369.98|368.28|369.93|368.23|369.98|368.28|369.93|368.23|5
1729851100000|2024-10-25 10:11:40|369.92|368.22|369.9|368.2|369.92|368.22|369.9|368.2|2
1729851110000|2024-10-25 10:11:50|369.86|368.16|369.77|368.07|369.86|368.16|369.72|368.02|5
1729851120000|2024-10-25 10:12:00|369.81|368.11|369.79|368.09|369.82|368.12|369.79|368.09|5
1729851130000|2024-10-25 10:12:10|369.83|368.13|369.86|368.16|369.88|368.18|369.81|368.11|12
1729851140000|2024-10-25 10:12:20|369.85|368.15|369.89|368.19|369.89|368.19|369.84|368.14|8
1729851150000|2024-10-25 10:12:30|369.88|368.18|369.98|368.28|369.98|368.28|369.88|368.18|7
1729851160000|2024-10-25 10:12:40|369.97|368.27|369.97|368.27|369.98|368.28|369.96|368.26|6
1729851170000|2024-10-25 10:12:50|370.01|368.31|370.1|368.4|370.14|368.44|370.01|368.31|11
1729851180000|2024-10-25 10:13:00|370.08|368.38|370.32|368.62|370.32|368.62|370.08|368.38|18
1729851190000|2024-10-25 10:13:10|370.33|368.63|370.27|368.57|370.33|368.63|370.27|368.57|9
1729851200000|2024-10-25 10:13:20|370.26|368.56|370.3|368.6|370.3|368.6|370.23|368.53|15
1729851210000|2024-10-25 10:13:30|370.31|368.61|370.34|368.64|370.34|368.64|370.24|368.54|15
1729851220000|2024-10-25 10:13:40|370.35|368.65|370.36|368.66|370.37|368.67|370.34|368.64|8
1729851230000|2024-10-25 10:13:50|370.35|368.65|370.35|368.65|370.36|368.66|370.35|368.65|3
1729851240000|2024-10-25 10:14:00|370.34|368.64|370.34|368.64|370.34|368.64|370.34|368.64|1
1729851250000|2024-10-25 10:14:10|370.33|368.63|370.33|368.63|370.33|368.63|370.25|368.55|9
1729851260000|2024-10-25 10:14:20|370.35|368.65|370.49|368.79|370.53|368.83|370.35|368.65|10
1729851270000|2024-10-25 10:14:30|370.5|368.8|370.51|368.81|370.53|368.83|370.5|368.8|14
1729851280000|2024-10-25 10:14:40|370.5|368.8|370.48|368.78|370.5|368.8|370.48|368.78|2
1729851290000|2024-10-25 10:14:50|370.46|368.76|370.35|368.65|370.46|368.76|370.35|368.65|9
1729851300000|2024-10-25 10:15:00|370.36|368.66|370.38|368.68|370.39|368.69|370.36|368.66|9
1729851310000|2024-10-25 10:15:10|370.39|368.69|370.31|368.61|370.41|368.71|370.31|368.61|11
1729851320000|2024-10-25 10:15:20|370.3|368.6|370.3|368.6|370.3|368.6|370.28|368.58|5
1729851330000|2024-10-25 10:15:30|370.32|368.62|370.38|368.68|370.44|368.74|370.32|368.62|14
1729851340000|2024-10-25 10:15:40|370.36|368.66|370.32|368.62|370.36|368.66|370.31|368.61|9
1729851350000|2024-10-25 10:15:50|370.34|368.64|370.34|368.64|370.35|368.65|370.32|368.62|5
1729851360000|2024-10-25 10:16:00|370.27|368.57|370.2|368.5|370.31|368.61|370.2|368.5|11
1729851370000|2024-10-25 10:16:10|370.18|368.48|370.3|368.6|370.31|368.61|370.18|368.48|12
1729851380000|2024-10-25 10:16:20|370.29|368.59|370.34|368.64|370.34|368.64|370.28|368.58|11
1729851390000|2024-10-25 10:16:30|370.36|368.66|370.3|368.6|370.36|368.66|370.29|368.59|15
1729851400000|2024-10-25 10:16:40|370.31|368.61|370.27|368.57|370.34|368.64|370.27|368.57|11
1729851410000|2024-10-25 10:16:50|370.25|368.55|370.28|368.58|370.29|368.59|370.24|368.54|12
1729851420000|2024-10-25 10:17:00|370.27|368.57|370.14|368.44|370.28|368.58|370.14|368.44|13
1729851430000|2024-10-25 10:17:10|370.17|368.47|370.11|368.41|370.17|368.47|370.06|368.36|10
1729851440000|2024-10-25 10:17:20|370.13|368.43|370.11|368.41|370.16|368.46|370.07|368.37|14
1729851450000|2024-10-25 10:17:30|370.09|368.39|370.08|368.38|370.11|368.41|370.08|368.38|8
1729851460000|2024-10-25 10:17:40|370.1|368.4|370.03|368.33|370.1|368.4|370.03|368.33|5
1729851470000|2024-10-25 10:17:50|370.01|368.31|370.06|368.36|370.09|368.39|369.98|368.28|11
1729851480000|2024-10-25 10:18:00|370.07|368.37|370.02|368.32|370.14|368.44|370.02|368.32|11
1729851490000|2024-10-25 10:18:10|370.03|368.33|370.01|368.31|370.05|368.35|369.98|368.28|14
1729851500000|2024-10-25 10:18:20|370.02|368.32|370.02|368.32|370.03|368.33|370.02|368.32|3
1729851510000|2024-10-25 10:18:30|370.04|368.34|370.04|368.34|370.05|368.35|370.04|368.34|3
1729851520000|2024-10-25 10:18:40|370.01|368.31|369.89|368.19|370.01|368.31|369.89|368.19|6
1729851530000|2024-10-25 10:18:50|369.88|368.18|369.89|368.19|369.95|368.25|369.85|368.15|15
1729851540000|2024-10-25 10:19:00|369.88|368.18|369.93|368.23|369.97|368.27|369.88|368.18|12
1729851550000|2024-10-25 10:19:10|369.94|368.24|369.95|368.25|369.96|368.26|369.94|368.24|9
1729851560000|2024-10-25 10:19:20|369.94|368.24|369.92|368.22|369.94|368.24|369.92|368.22|2
1729851570000|2024-10-25 10:19:30|369.9|368.2|369.94|368.24|369.94|368.24|369.89|368.19|12
1729851580000|2024-10-25 10:19:40|369.95|368.25|369.96|368.26|369.96|368.26|369.94|368.24|10
1729851590000|2024-10-25 10:19:50|369.97|368.27|369.93|368.23|369.97|368.27|369.93|368.23|13
1729851600000|2024-10-25 10:20:00|369.94|368.24|369.95|368.25|369.96|368.26|369.94|368.24|4
1729851610000|2024-10-25 10:20:10|369.96|368.26|370|368.3|370.01|368.31|369.96|368.26|11
1729851620000|2024-10-25 10:20:20|369.99|368.29|370.25|368.55|370.25|368.55|369.98|368.28|18
1729851630000|2024-10-25 10:20:30|370.32|368.62|370.27|368.57|370.35|368.65|370.25|368.55|9
1729851640000|2024-10-25 10:20:40|370.29|368.59|370.48|368.78|370.48|368.78|370.29|368.59|10
1729851650000|2024-10-25 10:20:50|370.49|368.79|370.45|368.75|370.5|368.8|370.45|368.75|14
1729851660000|2024-10-25 10:21:00|370.44|368.74|370.41|368.71|370.44|368.74|370.38|368.68|9
1729851670000|2024-10-25 10:21:10|370.4|368.7|370.38|368.68|370.41|368.71|370.38|368.68|14
1729851680000|2024-10-25 10:21:20|370.37|368.67|370.42|368.72|370.44|368.74|370.35|368.65|11
1729851690000|2024-10-25 10:21:30|370.4|368.7|370.36|368.66|370.41|368.71|370.34|368.64|9
1729851700000|2024-10-25 10:21:40|370.34|368.64|370.52|368.82|370.52|368.82|370.34|368.64|5
1729851710000|2024-10-25 10:21:50|370.53|368.83|370.46|368.76|370.54|368.84|370.43|368.73|9
1729851720000|2024-10-25 10:22:00|370.45|368.75|370.52|368.82|370.52|368.82|370.45|368.75|13
1729851730000|2024-10-25 10:22:10|370.53|368.83|370.57|368.87|370.59|368.89|370.53|368.83|17
1729851740000|2024-10-25 10:22:20|370.58|368.88|370.56|368.86|370.58|368.88|370.55|368.85|6
1729851750000|2024-10-25 10:22:30|370.57|368.87|370.56|368.86|370.57|368.87|370.54|368.84|6
1729851760000|2024-10-25 10:22:40|370.59|368.89|370.59|368.89|370.59|368.89|370.56|368.86|6
1729851770000|2024-10-25 10:22:50|370.57|368.87|370.59|368.89|370.59|368.89|370.52|368.82|10
1729851810000|2024-10-25 10:23:30|370.6|368.9|370.6|368.9|370.6|368.9|370.6|368.9|1
1729851830000|2024-10-25 10:23:50|370.59|368.89|370.59|368.89|370.59|368.89|370.59|368.89|1
1729851850000|2024-10-25 10:24:10|370.6|368.9|370.61|368.91|370.61|368.91|370.6|368.9|2
1729851860000|2024-10-25 10:24:20|370.62|368.92|370.62|368.92|370.63|368.93|370.62|368.92|3
1729851870000|2024-10-25 10:24:30|370.63|368.93|370.59|368.89|370.63|368.93|370.59|368.89|5
1729851880000|2024-10-25 10:24:40|370.6|368.9|370.62|368.92|370.62|368.92|370.6|368.9|3
1729851930000|2024-10-25 10:25:30|370.63|368.93|370.63|368.93|370.64|368.94|370.63|368.93|3
1729851940000|2024-10-25 10:25:40|370.64|368.94|370.62|368.92|370.65|368.95|370.62|368.92|8
1729851960000|2024-10-25 10:26:00|370.63|368.93|370.65|368.95|370.65|368.95|370.63|368.93|3
1729851970000|2024-10-25 10:26:10|370.66|368.96|370.66|368.96|370.66|368.96|370.65|368.95|5
1729851980000|2024-10-25 10:26:20|370.65|368.95|370.65|368.95|370.65|368.95|370.65|368.95|1
1729852000000|2024-10-25 10:26:40|370.62|368.92|370.62|368.92|370.62|368.92|370.62|368.92|1
1729852010000|2024-10-25 10:26:50|370.59|368.89|370.64|368.94|370.64|368.94|370.59|368.89|9
1729852020000|2024-10-25 10:27:00|370.65|368.95|370.63|368.93|370.65|368.95|370.61|368.91|4
1729852030000|2024-10-25 10:27:10|370.64|368.94|370.66|368.96|370.66|368.96|370.64|368.94|6
1729852040000|2024-10-25 10:27:20|370.62|368.92|370.65|368.95|370.65|368.95|370.62|368.92|4
1729852050000|2024-10-25 10:27:30|370.64|368.94|370.64|368.94|370.65|368.95|370.64|368.94|3
1729852070000|2024-10-25 10:27:50|370.65|368.95|370.62|368.92|370.65|368.95|370.6|368.9|4
1729852080000|2024-10-25 10:28:00|370.61|368.91|370.64|368.94|370.64|368.94|370.61|368.91|6
1729852090000|2024-10-25 10:28:10|370.65|368.95|370.65|368.95|370.65|368.95|370.65|368.95|1
1729852100000|2024-10-25 10:28:20|370.62|368.92|370.63|368.93|370.63|368.93|370.62|368.92|2
1729852110000|2024-10-25 10:28:30|370.64|368.94|370.64|368.94|370.64|368.94|370.64|368.94|1
1729852130000|2024-10-25 10:28:50|370.59|368.89|370.65|368.95|370.65|368.95|370.59|368.89|7
1729852140000|2024-10-25 10:29:00|370.64|368.94|371.38|369.68|371.45|369.75|370.64|368.94|20
1729852150000|2024-10-25 10:29:10|371.39|369.69|371.38|369.68|371.39|369.69|371.38|369.68|4
1729852160000|2024-10-25 10:29:20|371.39|369.69|371.34|369.64|371.39|369.69|371.34|369.64|4
1729852170000|2024-10-25 10:29:30|371.36|369.66|371.35|369.65|371.36|369.66|371.35|369.65|2
1729852190000|2024-10-25 10:29:50|371.36|369.66|371.47|369.77|371.47|369.77|371.35|369.65|16
1729852200000|2024-10-25 10:30:00|371.42|369.72|371.49|369.79|371.51|369.81|371.4|369.7|15
1729852210000|2024-10-25 10:30:10|371.48|369.78|370.92|369.22|371.5|369.8|370.91|369.21|20
1729852220000|2024-10-25 10:30:20|370.93|369.23|370.57|368.87|370.93|369.23|370.13|368.43|30
1729852230000|2024-10-25 10:30:30|370.6|368.9|370.69|368.99|370.75|369.05|370.43|368.73|28
1729852240000|2024-10-25 10:30:40|370.7|369|370.69|368.99|370.7|369|370.59|368.89|20
1729852250000|2024-10-25 10:30:50|370.7|369|370.51|368.81|370.77|369.07|370.5|368.8|10
1729852260000|2024-10-25 10:31:00|370.52|368.82|370.68|368.98|370.68|368.98|370.49|368.79|24
1729852270000|2024-10-25 10:31:10|370.7|369|370.66|368.96|370.75|369.05|370.64|368.94|14
1729852280000|2024-10-25 10:31:20|370.69|368.99|370.74|369.04|370.76|369.06|370.69|368.99|17
1729852290000|2024-10-25 10:31:30|370.73|369.03|370.59|368.89|370.73|369.03|370.5|368.8|20
1729852300000|2024-10-25 10:31:40|370.57|368.87|370.47|368.77|370.57|368.87|370.47|368.77|15
1729852310000|2024-10-25 10:31:50|370.46|368.76|370.34|368.64|370.46|368.76|370.34|368.64|8
1729852320000|2024-10-25 10:32:00|370.33|368.63|370.51|368.81|370.51|368.81|370.33|368.63|12
1729852330000|2024-10-25 10:32:10|370.54|368.84|370.75|369.05|370.75|369.05|370.54|368.84|10
1729852340000|2024-10-25 10:32:20|370.76|369.06|370.94|369.24|371|369.3|370.75|369.05|16
1729852350000|2024-10-25 10:32:30|370.93|369.23|370.84|369.14|370.93|369.23|370.81|369.11|6
1729852360000|2024-10-25 10:32:40|370.89|369.19|370.89|369.19|370.95|369.25|370.86|369.16|10
1729852370000|2024-10-25 10:32:50|370.87|369.17|371.12|369.42|371.12|369.42|370.81|369.11|11
1729852380000|2024-10-25 10:33:00|371.07|369.37|371.22|369.52|371.3|369.6|371.07|369.37|13
1729852390000|2024-10-25 10:33:10|371.2|369.5|371.08|369.38|371.21|369.51|371.08|369.38|5
1729852400000|2024-10-25 10:33:20|371.07|369.37|371.31|369.61|371.35|369.65|371.07|369.37|23
1729852410000|2024-10-25 10:33:30|371.32|369.62|371.12|369.42|371.35|369.65|371.12|369.42|18
1729852420000|2024-10-25 10:33:40|371.13|369.43|371.01|369.31|371.13|369.43|371.01|369.31|7
1729852430000|2024-10-25 10:33:50|371|369.3|371|369.3|371|369.3|371|369.3|1
1729852440000|2024-10-25 10:34:00|371.01|369.31|370.93|369.23|371.01|369.31|370.93|369.23|6
1729852450000|2024-10-25 10:34:10|370.94|369.24|370.71|369.01|370.94|369.24|370.71|369.01|12
1729852460000|2024-10-25 10:34:20|370.73|369.03|370.77|369.07|370.77|369.07|370.73|369.03|2
1729852470000|2024-10-25 10:34:30|370.76|369.06|370.69|368.99|370.76|369.06|370.69|368.99|6
1729852480000|2024-10-25 10:34:40|370.68|368.98|370.64|368.94|370.68|368.98|370.6|368.9|7
1729852490000|2024-10-25 10:34:50|370.63|368.93|370.63|368.93|370.66|368.96|370.58|368.88|7
1729852500000|2024-10-25 10:35:00|370.64|368.94|370.67|368.97|370.67|368.97|370.61|368.91|10
1729852510000|2024-10-25 10:35:10|370.74|369.04|370.83|369.13|370.83|369.13|370.73|369.03|12
1729852520000|2024-10-25 10:35:20|370.85|369.15|370.85|369.15|370.85|369.15|370.84|369.14|3
1729852530000|2024-10-25 10:35:30|370.83|369.13|370.65|368.95|370.83|369.13|370.63|368.93|14
1729852540000|2024-10-25 10:35:40|370.64|368.94|370.57|368.87|370.68|368.98|370.57|368.87|15
1729852550000|2024-10-25 10:35:50|370.55|368.85|370.57|368.87|370.6|368.9|370.45|368.75|17
1729852560000|2024-10-25 10:36:00|370.56|368.86|370.09|368.39|370.57|368.87|370|368.3|20
1729852570000|2024-10-25 10:36:10|370.1|368.4|370.17|368.47|370.17|368.47|370.08|368.38|18
1729852580000|2024-10-25 10:36:20|370.18|368.48|370.29|368.59|370.29|368.59|370.18|368.48|12
1729852590000|2024-10-25 10:36:30|370.3|368.6|370.39|368.69|370.39|368.69|370.3|368.6|11
1729852600000|2024-10-25 10:36:40|370.41|368.71|370.38|368.68|370.45|368.75|370.38|368.68|5
1729852620000|2024-10-25 10:37:00|370.4|368.7|370.38|368.68|370.42|368.72|370.38|368.68|7
1729852630000|2024-10-25 10:37:10|370.4|368.7|370.43|368.73|370.49|368.79|370.4|368.7|16
1729852640000|2024-10-25 10:37:20|370.45|368.75|370.45|368.75|370.48|368.78|370.43|368.73|12
1729852650000|2024-10-25 10:37:30|370.44|368.74|370.46|368.76|370.49|368.79|370.43|368.73|8
1729852660000|2024-10-25 10:37:40|370.47|368.77|370.48|368.78|370.49|368.79|370.46|368.76|8
1729852670000|2024-10-25 10:37:50|370.49|368.79|370.46|368.76|370.5|368.8|370.46|368.76|6
1729852680000|2024-10-25 10:38:00|370.45|368.75|370.48|368.78|370.49|368.79|370.44|368.74|7
1729852690000|2024-10-25 10:38:10|370.45|368.75|370.49|368.79|370.49|368.79|370.45|368.75|9
1729852700000|2024-10-25 10:38:20|370.48|368.78|370.48|368.78|370.48|368.78|370.47|368.77|3
1729852710000|2024-10-25 10:38:30|370.5|368.8|370.66|368.96|370.69|368.99|370.5|368.8|7
1729852720000|2024-10-25 10:38:40|370.67|368.97|370.7|369|370.71|369.01|370.67|368.97|4
1729852730000|2024-10-25 10:38:50|370.71|369.01|370.66|368.96|370.71|369.01|370.66|368.96|5
1729852750000|2024-10-25 10:39:10|370.65|368.95|370.65|368.95|370.65|368.95|370.65|368.95|1
1729852760000|2024-10-25 10:39:20|370.66|368.96|370.62|368.92|370.66|368.96|370.62|368.92|7
1729852770000|2024-10-25 10:39:30|370.6|368.9|370.6|368.9|370.6|368.9|370.6|368.9|1
1729852780000|2024-10-25 10:39:40|370.59|368.89|370.61|368.91|370.61|368.91|370.58|368.88|3
1729852790000|2024-10-25 10:39:50|370.6|368.9|370.57|368.87|370.6|368.9|370.57|368.87|4
1729852800000|2024-10-25 10:40:00|370.56|368.86|370.55|368.85|370.56|368.86|370.5|368.8|7
1729852810000|2024-10-25 10:40:10|370.54|368.84|370.59|368.89|370.6|368.9|370.54|368.84|7
1729852820000|2024-10-25 10:40:20|370.57|368.87|370.65|368.95|370.66|368.96|370.56|368.86|11
1729852830000|2024-10-25 10:40:30|370.66|368.96|370.69|368.99|370.73|369.03|370.66|368.96|9
1729852840000|2024-10-25 10:40:40|370.7|369|370.62|368.92|370.7|369|370.62|368.92|5
1729852850000|2024-10-25 10:40:50|370.61|368.91|370.62|368.92|370.62|368.92|370.61|368.91|6
1729852860000|2024-10-25 10:41:00|370.61|368.91|370.81|369.11|370.81|369.11|370.61|368.91|23
1729852870000|2024-10-25 10:41:10|370.82|369.12|370.9|369.2|370.9|369.2|370.81|369.11|15
1729852880000|2024-10-25 10:41:20|370.96|369.26|370.95|369.25|370.96|369.26|370.93|369.23|6
1729852890000|2024-10-25 10:41:30|370.93|369.23|370.84|369.14|370.93|369.23|370.84|369.14|8
1729852910000|2024-10-25 10:41:50|370.86|369.16|371.03|369.33|371.03|369.33|370.86|369.16|13
1729852920000|2024-10-25 10:42:00|371.04|369.34|371.01|369.31|371.05|369.35|371.01|369.31|5
1729852930000|2024-10-25 10:42:10|371|369.3|370.88|369.18|371.01|369.31|370.84|369.14|12
1729852940000|2024-10-25 10:42:20|370.86|369.16|371.27|369.57|371.27|369.57|370.86|369.16|20
1729852950000|2024-10-25 10:42:30|371.28|369.58|371.21|369.51|371.33|369.63|371.21|369.51|8
1729852960000|2024-10-25 10:42:40|371.14|369.44|371.07|369.37|371.14|369.44|371.07|369.37|2
1729852970000|2024-10-25 10:42:50|371.06|369.36|371.06|369.36|371.06|369.36|371.06|369.36|1
1729852990000|2024-10-25 10:43:10|371.07|369.37|371.19|369.49|371.2|369.5|371.07|369.37|15
1729853000000|2024-10-25 10:43:20|371.2|369.5|371.21|369.51|371.21|369.51|371.19|369.49|8
1729853010000|2024-10-25 10:43:30|371.19|369.49|371.19|369.49|371.19|369.49|371.19|369.49|1
1729853020000|2024-10-25 10:43:40|371.2|369.5|371.21|369.51|371.21|369.51|371.2|369.5|2
1729853030000|2024-10-25 10:43:50|371.23|369.53|371.23|369.53|371.23|369.53|371.23|369.53|1
1729853040000|2024-10-25 10:44:00|371.22|369.52|371.22|369.52|371.23|369.53|371.22|369.52|3
1729853050000|2024-10-25 10:44:10|371.23|369.53|371.23|369.53|371.23|369.53|371.22|369.52|7
1729853060000|2024-10-25 10:44:20|371.22|369.52|371.2|369.5|371.26|369.56|371.2|369.5|13
1729853070000|2024-10-25 10:44:30|371.22|369.52|371.22|369.52|371.22|369.52|371.22|369.52|1
1729853090000|2024-10-25 10:44:50|371.21|369.51|371.19|369.49|371.21|369.51|371.19|369.49|3
1729853100000|2024-10-25 10:45:00|371.13|369.43|371.1|369.4|371.17|369.47|371.1|369.4|7
1729853110000|2024-10-25 10:45:10|371.13|369.43|371.23|369.53|371.25|369.55|371.12|369.42|18
1729853120000|2024-10-25 10:45:20|371.24|369.54|371.27|369.57|371.33|369.63|371.24|369.54|17
1729853130000|2024-10-25 10:45:30|371.28|369.58|371.45|369.75|371.45|369.75|371.28|369.58|13
1729853140000|2024-10-25 10:45:40|371.46|369.76|371.44|369.74|371.46|369.76|371.44|369.74|6
1729853150000|2024-10-25 10:45:50|371.45|369.75|371.42|369.72|371.45|369.75|371.42|369.72|4
1729853160000|2024-10-25 10:46:00|371.41|369.71|371.41|369.71|371.41|369.71|371.41|369.71|1
1729853180000|2024-10-25 10:46:20|371.4|369.7|371.4|369.7|371.4|369.7|371.4|369.7|1
1729853190000|2024-10-25 10:46:30|371.41|369.71|371.32|369.62|371.41|369.71|371.32|369.62|2
1729853210000|2024-10-25 10:46:50|371.34|369.64|371.38|369.68|371.38|369.68|371.34|369.64|7
1729853220000|2024-10-25 10:47:00|371.37|369.67|371.35|369.65|371.37|369.67|371.33|369.63|5
1729853240000|2024-10-25 10:47:20|371.33|369.63|371.55|369.85|371.55|369.85|371.33|369.63|7
1729853250000|2024-10-25 10:47:30|371.53|369.83|371.51|369.81|371.53|369.83|371.48|369.78|6
1729853260000|2024-10-25 10:47:40|371.48|369.78|371.46|369.76|371.48|369.78|371.46|369.76|3
1729853270000|2024-10-25 10:47:50|371.43|369.73|371.45|369.75|371.46|369.76|371.43|369.73|4
1729853280000|2024-10-25 10:48:00|371.46|369.76|371.43|369.73|371.49|369.79|371.43|369.73|7
1729853420000|2024-10-25 10:50:20|371.45|369.75|371.46|369.76|371.46|369.76|371.45|369.75|2
1729853430000|2024-10-25 10:50:30|371.47|369.77|371.81|370.11|371.81|370.11|371.45|369.75|19
1729853440000|2024-10-25 10:50:40|371.76|370.06|371.77|370.07|371.79|370.09|371.76|370.06|16
1729853450000|2024-10-25 10:50:50|371.78|370.08|371.71|370.01|371.79|370.09|371.71|370.01|12
1729853460000|2024-10-25 10:51:00|371.73|370.03|371.71|370.01|371.79|370.09|371.71|370.01|10
1729853470000|2024-10-25 10:51:10|371.7|370|371.7|370|371.75|370.05|371.69|369.99|13
1729853480000|2024-10-25 10:51:20|371.71|370.01|371.8|370.1|371.81|370.11|371.71|370.01|18
1729853490000|2024-10-25 10:51:30|371.79|370.09|371.85|370.15|371.85|370.15|371.79|370.09|9
1729853500000|2024-10-25 10:51:40|371.86|370.16|371.88|370.18|371.88|370.18|371.86|370.16|5
1729853510000|2024-10-25 10:51:50|371.86|370.16|371.86|370.16|371.86|370.16|371.84|370.14|5
1729853520000|2024-10-25 10:52:00|371.83|370.13|371.86|370.16|371.86|370.16|371.83|370.13|6
1729853530000|2024-10-25 10:52:10|371.87|370.17|371.91|370.21|371.91|370.21|371.87|370.17|5
1729853540000|2024-10-25 10:52:20|371.92|370.22|371.92|370.22|371.92|370.22|371.92|370.22|1
1729853560000|2024-10-25 10:52:40|371.93|370.23|371.94|370.24|371.94|370.24|371.93|370.23|2
1729853580000|2024-10-25 10:53:00|371.95|370.25|371.95|370.25|371.95|370.25|371.95|370.25|1
1729853590000|2024-10-25 10:53:10|371.96|370.26|372.19|370.49|372.19|370.49|371.96|370.26|7
1729853600000|2024-10-25 10:53:20|372.2|370.5|372.37|370.67|372.37|370.67|372.2|370.5|14
1729853610000|2024-10-25 10:53:30|372.5|370.8|372.79|371.09|372.8|371.1|372.5|370.8|19
1729853620000|2024-10-25 10:53:40|372.8|371.1|372.37|370.67|372.8|371.1|372.37|370.67|18
1729853630000|2024-10-25 10:53:50|372.39|370.69|372.65|370.95|372.65|370.95|372.39|370.69|16
1729853640000|2024-10-25 10:54:00|372.67|370.97|372.67|370.97|372.68|370.98|372.65|370.95|12
1729853650000|2024-10-25 10:54:10|372.66|370.96|372.54|370.84|372.66|370.96|372.5|370.8|15
1729853660000|2024-10-25 10:54:20|372.55|370.85|372.31|370.61|372.56|370.86|372.31|370.61|11
1729853670000|2024-10-25 10:54:30|372.33|370.63|372.41|370.71|372.45|370.75|372.33|370.63|13
1729853680000|2024-10-25 10:54:40|372.4|370.7|372.4|370.7|372.4|370.7|372.4|370.7|1
1729853690000|2024-10-25 10:54:50|372.39|370.69|372.38|370.68|372.39|370.69|372.38|370.68|2
1729853700000|2024-10-25 10:55:00|372.37|370.67|372.5|370.8|372.53|370.83|372.37|370.67|17
1729853710000|2024-10-25 10:55:10|372.54|370.84|372.5|370.8|372.54|370.84|372.49|370.79|8
1729853720000|2024-10-25 10:55:20|372.52|370.82|372.48|370.78|372.52|370.82|372.48|370.78|3
1729853730000|2024-10-25 10:55:30|372.5|370.8|372.31|370.61|372.5|370.8|372.31|370.61|4
1729853740000|2024-10-25 10:55:40|372.38|370.68|372.16|370.46|372.38|370.68|372.11|370.41|14
1729853750000|2024-10-25 10:55:50|372.15|370.45|372.31|370.61|372.38|370.68|372.15|370.45|17
1729853760000|2024-10-25 10:56:00|372.29|370.59|372.06|370.36|372.29|370.59|372.03|370.33|15
1729853770000|2024-10-25 10:56:10|372.04|370.34|372.19|370.49|372.21|370.51|372.04|370.34|18
1729853780000|2024-10-25 10:56:20|372.18|370.48|372.25|370.55|372.26|370.56|372.17|370.47|16
1729853790000|2024-10-25 10:56:30|372.24|370.54|372.27|370.57|372.28|370.58|372.22|370.52|7
1729853800000|2024-10-25 10:56:40|372.28|370.58|372.27|370.57|372.29|370.59|372.26|370.56|9
1729853810000|2024-10-25 10:56:50|372.3|370.6|372.23|370.53|372.3|370.6|372.21|370.51|11
1729853820000|2024-10-25 10:57:00|372.24|370.54|372.19|370.49|372.24|370.54|372.18|370.48|9
1729853830000|2024-10-25 10:57:10|372.18|370.48|372.18|370.48|372.21|370.51|372.18|370.48|8
1729853840000|2024-10-25 10:57:20|372.17|370.47|372.15|370.45|372.21|370.51|372.15|370.45|15
1729853850000|2024-10-25 10:57:30|372.2|370.5|372.19|370.49|372.2|370.5|372.18|370.48|4
1729853860000|2024-10-25 10:57:40|372.18|370.48|372.03|370.33|372.18|370.48|371.97|370.27|14
1729853870000|2024-10-25 10:57:50|372.02|370.32|372.02|370.32|372.06|370.36|371.99|370.29|16
1729853880000|2024-10-25 10:58:00|372.01|370.31|372.04|370.34|372.05|370.35|371.98|370.28|15
1729853890000|2024-10-25 10:58:10|372.03|370.33|372.05|370.35|372.09|370.39|372.02|370.32|12
1729853900000|2024-10-25 10:58:20|372.04|370.34|372.05|370.35|372.06|370.36|372.02|370.32|12
1729853910000|2024-10-25 10:58:30|372.04|370.34|371.99|370.29|372.05|370.35|371.99|370.29|12
1729853920000|2024-10-25 10:58:40|371.98|370.28|372.03|370.33|372.03|370.33|371.88|370.18|14
1729853930000|2024-10-25 10:58:50|372.02|370.32|371.97|370.27|372.02|370.32|371.93|370.23|12
1729853940000|2024-10-25 10:59:00|371.96|370.26|371.94|370.24|372|370.3|371.94|370.24|7
1729853950000|2024-10-25 10:59:10|371.93|370.23|371.95|370.25|371.96|370.26|371.89|370.19|14
1729853960000|2024-10-25 10:59:20|371.94|370.24|371.93|370.23|371.95|370.25|371.93|370.23|5
1729853970000|2024-10-25 10:59:30|371.94|370.24|371.6|369.9|371.94|370.24|371.59|369.89|10
1729853980000|2024-10-25 10:59:40|371.61|369.91|371.6|369.9|371.62|369.92|371.6|369.9|10
1729853990000|2024-10-25 10:59:50|371.61|369.91|371.6|369.9|371.62|369.92|371.56|369.86|11
1729854000000|2024-10-25 11:00:00|371.59|369.89|371.89|370.19|371.93|370.23|371.59|369.89|18
1729854010000|2024-10-25 11:00:10|371.87|370.17|371.87|370.17|371.87|370.17|371.84|370.14|7
1729854020000|2024-10-25 11:00:20|371.84|370.14|371.78|370.08|371.88|370.18|371.78|370.08|6
1729854030000|2024-10-25 11:00:30|371.8|370.1|371.76|370.06|371.82|370.12|371.76|370.06|5
1729854040000|2024-10-25 11:00:40|371.77|370.07|371.74|370.04|371.77|370.07|371.74|370.04|11
1729854050000|2024-10-25 11:00:50|371.73|370.03|371.53|369.83|371.73|370.03|371.51|369.81|12
1729854060000|2024-10-25 11:01:00|371.52|369.82|371.09|369.39|371.52|369.82|371.09|369.39|30
1729854070000|2024-10-25 11:01:10|371.07|369.37|371.11|369.41|371.12|369.42|371.01|369.31|21
1729854080000|2024-10-25 11:01:20|371.12|369.42|370.97|369.27|371.14|369.44|370.97|369.27|19
1729854090000|2024-10-25 11:01:30|370.98|369.28|370.88|369.18|371|369.3|370.8|369.1|21
1729854100000|2024-10-25 11:01:40|370.87|369.17|370.89|369.19|370.92|369.22|370.83|369.13|23
1729854110000|2024-10-25 11:01:50|370.88|369.18|371.07|369.37|371.08|369.38|370.88|369.18|22
1729854120000|2024-10-25 11:02:00|371.05|369.35|371|369.3|371.12|369.42|370.96|369.26|20
1729854130000|2024-10-25 11:02:10|371.01|369.31|370.94|369.24|371.11|369.41|370.94|369.24|12
1729854140000|2024-10-25 11:02:20|370.95|369.25|370.97|369.27|370.98|369.28|370.81|369.11|20
1729854150000|2024-10-25 11:02:30|370.96|369.26|371.04|369.34|371.05|369.35|370.9|369.2|16
1729854160000|2024-10-25 11:02:40|371.06|369.36|371.1|369.4|371.12|369.42|371.03|369.33|17
1729854170000|2024-10-25 11:02:50|371.08|369.38|371.08|369.38|371.17|369.47|371.07|369.37|13
1729854180000|2024-10-25 11:03:00|371.1|369.4|370.92|369.22|371.16|369.46|370.92|369.22|25
1729854190000|2024-10-25 11:03:10|370.97|369.27|371.04|369.34|371.17|369.47|370.93|369.23|21
1729854200000|2024-10-25 11:03:20|370.96|369.26|371|369.3|371.03|369.33|370.91|369.21|19
1729854210000|2024-10-25 11:03:30|370.98|369.28|370.95|369.25|371.02|369.32|370.95|369.25|12
1729854220000|2024-10-25 11:03:40|370.94|369.24|371.07|369.37|371.09|369.39|370.94|369.24|16
1729854230000|2024-10-25 11:03:50|371.06|369.36|371.01|369.31|371.06|369.36|371|369.3|11
1729854240000|2024-10-25 11:04:00|370.98|369.28|371|369.3|371.06|369.36|370.98|369.28|21
1729854250000|2024-10-25 11:04:10|370.99|369.29|370.91|369.21|370.99|369.29|370.89|369.19|16
1729854260000|2024-10-25 11:04:20|370.92|369.22|371.09|369.39|371.16|369.46|370.9|369.2|18
1729854270000|2024-10-25 11:04:30|371.08|369.38|371.08|369.38|371.16|369.46|371.08|369.38|11
1729854280000|2024-10-25 11:04:40|371.1|369.4|371.06|369.36|371.13|369.43|371.06|369.36|13
1729854290000|2024-10-25 11:04:50|371.05|369.35|371.08|369.38|371.09|369.39|370.99|369.29|14
1729854300000|2024-10-25 11:05:00|371.07|369.37|371.17|369.47|371.2|369.5|371.01|369.31|18
1729854310000|2024-10-25 11:05:10|371.13|369.43|371.11|369.41|371.13|369.43|371.05|369.35|15
1729854320000|2024-10-25 11:05:20|371.12|369.42|371.09|369.39|371.17|369.47|371.09|369.39|15
1729854330000|2024-10-25 11:05:30|371.05|369.35|371.13|369.43|371.13|369.43|371.05|369.35|13
1729854340000|2024-10-25 11:05:40|371.12|369.42|371.11|369.41|371.19|369.49|371.09|369.39|18
1729854350000|2024-10-25 11:05:50|371.1|369.4|371.12|369.42|371.14|369.44|371.08|369.38|21
1729854360000|2024-10-25 11:06:00|371.09|369.39|371.05|369.35|371.12|369.42|371.05|369.35|9
1729854370000|2024-10-25 11:06:10|371.06|369.36|371.06|369.36|371.08|369.38|371.05|369.35|6
1729854380000|2024-10-25 11:06:20|371.05|369.35|370.98|369.28|371.06|369.36|370.97|369.27|18
1729854390000|2024-10-25 11:06:30|370.99|369.29|370.93|369.23|371.03|369.33|370.93|369.23|10
1729854400000|2024-10-25 11:06:40|370.94|369.24|371.03|369.33|371.05|369.35|370.94|369.24|15
1729854410000|2024-10-25 11:06:50|371.04|369.34|371.03|369.33|371.05|369.35|371|369.3|20
1729854420000|2024-10-25 11:07:00|371.02|369.32|370.86|369.16|371.05|369.35|370.86|369.16|13
1729854430000|2024-10-25 11:07:10|370.85|369.15|371.05|369.35|371.08|369.38|370.82|369.12|20
1729854440000|2024-10-25 11:07:20|371.03|369.33|370.91|369.21|371.04|369.34|370.91|369.21|14
1729854450000|2024-10-25 11:07:30|370.88|369.18|370.85|369.15|370.92|369.22|370.85|369.15|18
1729854460000|2024-10-25 11:07:40|370.83|369.13|370.73|369.03|370.84|369.14|370.73|369.03|8
1729854470000|2024-10-25 11:07:50|370.74|369.04|370.72|369.02|370.75|369.05|370.7|369|17
1729854480000|2024-10-25 11:08:00|370.7|369|370.69|368.99|370.71|369.01|370.59|368.89|23
1729854490000|2024-10-25 11:08:10|370.68|368.98|370.58|368.88|370.68|368.98|370.58|368.88|16
1729854500000|2024-10-25 11:08:20|370.57|368.87|370.59|368.89|370.65|368.95|370.57|368.87|17
1729854510000|2024-10-25 11:08:30|370.58|368.88|370.61|368.91|370.61|368.91|370.53|368.83|14
1729854520000|2024-10-25 11:08:40|370.6|368.9|370.58|368.88|370.6|368.9|370.52|368.82|17
1729854530000|2024-10-25 11:08:50|370.56|368.86|370.58|368.88|370.61|368.91|370.54|368.84|14
1729854540000|2024-10-25 11:09:00|370.6|368.9|370.49|368.79|370.61|368.91|370.48|368.78|19
1729854550000|2024-10-25 11:09:10|370.46|368.76|370.4|368.7|370.46|368.76|370.34|368.64|22
1729854560000|2024-10-25 11:09:20|370.45|368.75|370.5|368.8|370.51|368.81|370.41|368.71|23
1729854570000|2024-10-25 11:09:30|370.51|368.81|370.62|368.92|370.69|368.99|370.51|368.81|21
1729854580000|2024-10-25 11:09:40|370.64|368.94|370.97|369.27|370.98|369.28|370.64|368.94|19
1729854590000|2024-10-25 11:09:50|370.94|369.24|370.93|369.23|370.94|369.24|370.9|369.2|12
1729854600000|2024-10-25 11:10:00|370.96|369.26|370.78|369.08|370.97|369.27|370.78|369.08|15
1729854610000|2024-10-25 11:10:10|370.74|369.04|370.67|368.97|370.74|369.04|370.64|368.94|14
1729854620000|2024-10-25 11:10:20|370.66|368.96|370.76|369.06|370.76|369.06|370.66|368.96|15
1729854630000|2024-10-25 11:10:30|370.79|369.09|370.75|369.05|370.8|369.1|370.73|369.03|10
1729854640000|2024-10-25 11:10:40|370.73|369.03|370.79|369.09|370.8|369.1|370.71|369.01|11
1729854650000|2024-10-25 11:10:50|370.76|369.06|370.78|369.08|370.79|369.09|370.76|369.06|7
1729854660000|2024-10-25 11:11:00|370.77|369.07|370.53|368.83|370.77|369.07|370.53|368.83|17
1729854670000|2024-10-25 11:11:10|370.54|368.84|370.56|368.86|370.56|368.86|370.53|368.83|6
1729854680000|2024-10-25 11:11:20|370.58|368.88|370.61|368.91|370.62|368.92|370.47|368.77|12
1729854690000|2024-10-25 11:11:30|370.58|368.88|370.56|368.86|370.58|368.88|370.53|368.83|9
1729854700000|2024-10-25 11:11:40|370.55|368.85|370.56|368.86|370.6|368.9|370.52|368.82|10
1729854710000|2024-10-25 11:11:50|370.57|368.87|370.58|368.88|370.61|368.91|370.5|368.8|15
1729854720000|2024-10-25 11:12:00|370.56|368.86|370.51|368.81|370.58|368.88|370.5|368.8|6
1729854730000|2024-10-25 11:12:10|370.52|368.82|370.56|368.86|370.56|368.86|370.5|368.8|6
1729854740000|2024-10-25 11:12:20|370.57|368.87|370.57|368.87|370.57|368.87|370.56|368.86|3
1729854750000|2024-10-25 11:12:30|370.59|368.89|370.57|368.87|370.59|368.89|370.57|368.87|4
1729854760000|2024-10-25 11:12:40|370.58|368.88|370.48|368.78|370.65|368.95|370.48|368.78|11
1729854770000|2024-10-25 11:12:50|370.47|368.77|370.29|368.59|370.47|368.77|370.29|368.59|15
1729854780000|2024-10-25 11:13:00|370.26|368.56|370.33|368.63|370.33|368.63|370.25|368.55|12
1729854790000|2024-10-25 11:13:10|370.32|368.62|370.59|368.89|370.59|368.89|370.32|368.62|17
1729854800000|2024-10-25 11:13:20|370.58|368.88|370.61|368.91|370.64|368.94|370.58|368.88|10
1729854810000|2024-10-25 11:13:30|370.63|368.93|370.59|368.89|370.64|368.94|370.59|368.89|9
1729854820000|2024-10-25 11:13:40|370.55|368.85|370.62|368.92|370.62|368.92|370.55|368.85|12
1729854830000|2024-10-25 11:13:50|370.6|368.9|370.61|368.91|370.61|368.91|370.56|368.86|15
1729854840000|2024-10-25 11:14:00|370.62|368.92|370.57|368.87|370.62|368.92|370.57|368.87|12
1729854850000|2024-10-25 11:14:10|370.55|368.85|370.49|368.79|370.57|368.87|370.49|368.79|10
1729854860000|2024-10-25 11:14:20|370.45|368.75|370.37|368.67|370.46|368.76|370.37|368.67|6
1729854870000|2024-10-25 11:14:30|370.35|368.65|370.35|368.65|370.37|368.67|370.34|368.64|8
1729854880000|2024-10-25 11:14:40|370.37|368.67|370.35|368.65|370.37|368.67|370.34|368.64|16
1729854890000|2024-10-25 11:14:50|370.31|368.61|370.29|368.59|370.31|368.61|370.27|368.57|6
1729854900000|2024-10-25 11:15:00|370.3|368.6|370.44|368.74|370.45|368.75|370.3|368.6|12
1729854910000|2024-10-25 11:15:10|370.45|368.75|370.53|368.83|370.53|368.83|370.44|368.74|8
1729854920000|2024-10-25 11:15:20|370.52|368.82|370.53|368.83|370.53|368.83|370.44|368.74|9
1729854930000|2024-10-25 11:15:30|370.54|368.84|370.66|368.96|370.66|368.96|370.54|368.84|9
1729854940000|2024-10-25 11:15:40|370.68|368.98|370.68|368.98|370.69|368.99|370.66|368.96|9
1729854950000|2024-10-25 11:15:50|370.69|368.99|370.65|368.95|370.69|368.99|370.64|368.94|5
1729854960000|2024-10-25 11:16:00|370.63|368.93|370.6|368.9|370.63|368.93|370.57|368.87|6
1729854970000|2024-10-25 11:16:10|370.59|368.89|370.28|368.58|370.59|368.89|370.28|368.58|7
1729854980000|2024-10-25 11:16:20|370.3|368.6|370.4|368.7|370.4|368.7|370.3|368.6|10
1729854990000|2024-10-25 11:16:30|370.41|368.71|370.38|368.68|370.43|368.73|370.38|368.68|13
1729855000000|2024-10-25 11:16:40|370.4|368.7|370.41|368.71|370.42|368.72|370.4|368.7|4
1729855010000|2024-10-25 11:16:50|370.38|368.68|370.37|368.67|370.41|368.71|370.37|368.67|10
1729855020000|2024-10-25 11:17:00|370.35|368.65|370.18|368.48|370.35|368.65|370.17|368.47|16
1729855030000|2024-10-25 11:17:10|370.19|368.49|370.21|368.51|370.22|368.52|370.19|368.49|5
1729855040000|2024-10-25 11:17:20|370.22|368.52|370.2|368.5|370.23|368.53|370.19|368.49|9
1729855050000|2024-10-25 11:17:30|370.21|368.51|370.18|368.48|370.22|368.52|370.18|368.48|8
1729855060000|2024-10-25 11:17:40|370.19|368.49|370.21|368.51|370.21|368.51|370.19|368.49|3
1729855070000|2024-10-25 11:17:50|370.19|368.49|370.21|368.51|370.21|368.51|370.19|368.49|2
1729855080000|2024-10-25 11:18:00|370.22|368.52|370.25|368.55|370.25|368.55|370.22|368.52|4
1729855090000|2024-10-25 11:18:10|370.24|368.54|370.32|368.62|370.32|368.62|370.23|368.53|15
1729855100000|2024-10-25 11:18:20|370.31|368.61|370.27|368.57|370.32|368.62|370.27|368.57|5
1729855110000|2024-10-25 11:18:30|370.28|368.58|370.28|368.58|370.28|368.58|370.28|368.58|1
1729855120000|2024-10-25 11:18:40|370.27|368.57|370.21|368.51|370.27|368.57|370.21|368.51|8
1729855130000|2024-10-25 11:18:50|370.22|368.52|370.24|368.54|370.24|368.54|370.22|368.52|3
1729855140000|2024-10-25 11:19:00|370.23|368.53|370.14|368.44|370.23|368.53|370.14|368.44|15
1729855150000|2024-10-25 11:19:10|370.1|368.4|370.03|368.33|370.1|368.4|369.95|368.25|21
1729855160000|2024-10-25 11:19:20|370.05|368.35|370.09|368.39|370.09|368.39|370.04|368.34|8
1729855170000|2024-10-25 11:19:30|370.07|368.37|369.91|368.21|370.09|368.39|369.9|368.2|14
1729855180000|2024-10-25 11:19:40|369.92|368.22|370|368.3|370|368.3|369.92|368.22|17
1729855190000|2024-10-25 11:19:50|369.99|368.29|369.9|368.2|370.01|368.31|369.9|368.2|10
1729855200000|2024-10-25 11:20:00|369.92|368.22|369.93|368.23|369.97|368.27|369.91|368.21|11
1729855210000|2024-10-25 11:20:10|369.94|368.24|369.94|368.24|369.97|368.27|369.94|368.24|4
1729855220000|2024-10-25 11:20:20|369.95|368.25|369.97|368.27|369.99|368.29|369.93|368.23|15
1729855230000|2024-10-25 11:20:30|369.96|368.26|369.84|368.14|369.96|368.26|369.81|368.11|10
1729855240000|2024-10-25 11:20:40|369.85|368.15|369.72|368.02|369.85|368.15|369.69|367.99|12
1729855250000|2024-10-25 11:20:50|369.71|368.01|369.52|367.82|369.76|368.06|369.52|367.82|20
1729855260000|2024-10-25 11:21:00|369.5|367.8|369.44|367.74|369.5|367.8|369.29|367.59|19
1729855270000|2024-10-25 11:21:10|369.45|367.75|369.46|367.76|369.49|367.79|369.45|367.75|7
1729855280000|2024-10-25 11:21:20|369.48|367.78|369.47|367.77|369.5|367.8|369.46|367.76|9
1729855290000|2024-10-25 11:21:30|369.46|367.76|369.37|367.67|369.47|367.77|369.36|367.66|16
1729855300000|2024-10-25 11:21:40|369.38|367.68|369.4|367.7|369.44|367.74|369.37|367.67|14
1729855310000|2024-10-25 11:21:50|369.39|367.69|369.3|367.6|369.45|367.75|369.3|367.6|20
1729855320000|2024-10-25 11:22:00|369.31|367.61|369.31|367.61|369.33|367.63|369.3|367.6|13
1729855330000|2024-10-25 11:22:10|369.32|367.62|369.32|367.62|369.32|367.62|369.31|367.61|3
1729855340000|2024-10-25 11:22:20|369.31|367.61|369.07|367.37|369.31|367.61|369.05|367.35|14
1729855350000|2024-10-25 11:22:30|369.06|367.36|369.14|367.44|369.14|367.44|369.06|367.36|9
1729855360000|2024-10-25 11:22:40|369.13|367.43|369.16|367.46|369.16|367.46|369.13|367.43|4
1729855370000|2024-10-25 11:22:50|369.13|367.43|369.11|367.41|369.13|367.43|369.11|367.41|2
1729855380000|2024-10-25 11:23:00|369.13|367.43|369.13|367.43|369.13|367.43|369.13|367.43|1
1729855390000|2024-10-25 11:23:10|369.14|367.44|369.11|367.41|369.15|367.45|369.11|367.41|3
1729855400000|2024-10-25 11:23:20|369.13|367.43|369.13|367.43|369.13|367.43|369.13|367.43|1
1729855410000|2024-10-25 11:23:30|369.14|367.44|369.15|367.45|369.15|367.45|369.14|367.44|2
1729855420000|2024-10-25 11:23:40|369.16|367.46|369.17|367.47|369.17|367.47|369.16|367.46|2
1729855430000|2024-10-25 11:23:50|369.18|367.48|369.19|367.49|369.19|367.49|369.18|367.48|2
1729855440000|2024-10-25 11:24:00|369.2|367.5|369.32|367.62|369.32|367.62|369.2|367.5|5
1729855450000|2024-10-25 11:24:10|369.33|367.63|369.33|367.63|369.33|367.63|369.33|367.63|1
1729855460000|2024-10-25 11:24:20|369.34|367.64|369.36|367.66|369.36|367.66|369.34|367.64|3
1729855470000|2024-10-25 11:24:30|369.4|367.7|369.61|367.91|369.63|367.93|369.4|367.7|10
1729855480000|2024-10-25 11:24:40|369.62|367.92|369.65|367.95|369.66|367.96|369.62|367.92|13
1729855490000|2024-10-25 11:24:50|369.66|367.96|369.7|368|369.71|368.01|369.66|367.96|9
1729855500000|2024-10-25 11:25:00|369.69|367.99|369.73|368.03|369.75|368.05|369.66|367.96|13
1729855510000|2024-10-25 11:25:10|369.72|368.02|369.74|368.04|369.75|368.05|369.71|368.01|12
1729855520000|2024-10-25 11:25:20|369.73|368.03|369.74|368.04|369.74|368.04|369.72|368.02|4
1729855530000|2024-10-25 11:25:30|369.76|368.06|370.04|368.34|370.05|368.35|369.76|368.06|16
1729855540000|2024-10-25 11:25:40|370.03|368.33|370.15|368.45|370.15|368.45|370.03|368.33|10
1729855550000|2024-10-25 11:25:50|370.17|368.47|370.07|368.37|370.18|368.48|370.01|368.31|18
1729855560000|2024-10-25 11:26:00|370.09|368.39|369.94|368.24|370.09|368.39|369.94|368.24|12
1729855570000|2024-10-25 11:26:10|369.93|368.23|369.73|368.03|369.93|368.23|369.73|368.03|6
1729855580000|2024-10-25 11:26:20|369.74|368.04|369.74|368.04|369.76|368.06|369.74|368.04|4
1729855590000|2024-10-25 11:26:30|369.73|368.03|369.77|368.07|369.81|368.11|369.73|368.03|9
1729855600000|2024-10-25 11:26:40|369.76|368.06|369.77|368.07|369.77|368.07|369.74|368.04|4
1729855610000|2024-10-25 11:26:50|369.76|368.06|369.74|368.04|369.77|368.07|369.72|368.02|10
1729855620000|2024-10-25 11:27:00|369.73|368.03|369.73|368.03|369.73|368.03|369.71|368.01|5
1729855630000|2024-10-25 11:27:10|369.72|368.02|369.72|368.02|369.73|368.03|369.72|368.02|3
1729855640000|2024-10-25 11:27:20|369.71|368.01|369.73|368.03|369.83|368.13|369.71|368.01|9
1729855650000|2024-10-25 11:27:30|369.69|367.99|369.37|367.67|369.69|367.99|369.32|367.62|10
1729855660000|2024-10-25 11:27:40|369.39|367.69|369.6|367.9|369.6|367.9|369.39|367.69|10
1729855670000|2024-10-25 11:27:50|369.62|367.92|369.5|367.8|369.62|367.92|369.48|367.78|7
1729855680000|2024-10-25 11:28:00|369.51|367.81|369.53|367.83|369.55|367.85|369.51|367.81|5
1729855690000|2024-10-25 11:28:10|369.52|367.82|369.48|367.78|369.52|367.82|369.48|367.78|3
1729855700000|2024-10-25 11:28:20|369.47|367.77|369.48|367.78|369.5|367.8|369.47|367.77|10
1729855710000|2024-10-25 11:28:30|369.5|367.8|369.54|367.84|369.55|367.85|369.5|367.8|8
1729855720000|2024-10-25 11:28:40|369.55|367.85|369.59|367.89|369.59|367.89|369.54|367.84|9
1729855730000|2024-10-25 11:28:50|369.58|367.88|369.68|367.98|369.68|367.98|369.58|367.88|9
1729855740000|2024-10-25 11:29:00|369.71|368.01|369.77|368.07|369.77|368.07|369.71|368.01|9
1729855750000|2024-10-25 11:29:10|369.78|368.08|369.85|368.15|369.85|368.15|369.78|368.08|7
1729855760000|2024-10-25 11:29:20|369.86|368.16|369.83|368.13|369.86|368.16|369.83|368.13|4
1729855770000|2024-10-25 11:29:30|369.85|368.15|369.84|368.14|369.85|368.15|369.81|368.11|7
1729855780000|2024-10-25 11:29:40|369.83|368.13|369.85|368.15|369.85|368.15|369.83|368.13|11
1729855790000|2024-10-25 11:29:50|369.84|368.14|369.83|368.13|369.84|368.14|369.83|368.13|8
1729855800000|2024-10-25 11:30:00|369.85|368.15|369.96|368.26|369.99|368.29|369.85|368.15|9
1729855810000|2024-10-25 11:30:10|369.95|368.25|369.99|368.29|369.99|368.29|369.91|368.21|11
1729855820000|2024-10-25 11:30:20|369.97|368.27|370|368.3|370.01|368.31|369.97|368.27|15
1729855830000|2024-10-25 11:30:30|370.02|368.32|370.06|368.36|370.07|368.37|370.02|368.32|10
1729855840000|2024-10-25 11:30:40|370.07|368.37|370.17|368.47|370.17|368.47|370.07|368.37|14
1729855850000|2024-10-25 11:30:50|370.16|368.46|370.2|368.5|370.22|368.52|370.16|368.46|9
1729855860000|2024-10-25 11:31:00|370.19|368.49|370.27|368.57|370.34|368.64|370.19|368.49|16
1729855870000|2024-10-25 11:31:10|370.26|368.56|370.39|368.69|370.39|368.69|370.26|368.56|10
1729855880000|2024-10-25 11:31:20|370.4|368.7|370.37|368.67|370.41|368.71|370.37|368.67|5
1729855890000|2024-10-25 11:31:30|370.38|368.68|370.38|368.68|370.38|368.68|370.38|368.68|1
1729855900000|2024-10-25 11:31:40|370.37|368.67|370.29|368.59|370.37|368.67|370.29|368.59|10
1729855910000|2024-10-25 11:31:50|370.3|368.6|370.3|368.6|370.3|368.6|370.3|368.6|1
1729855920000|2024-10-25 11:32:00|370.29|368.59|370.03|368.33|370.3|368.6|370.03|368.33|8
1729855930000|2024-10-25 11:32:10|370.02|368.32|370.02|368.32|370.02|368.32|369.98|368.28|14
1729855940000|2024-10-25 11:32:20|370.01|368.31|369.94|368.24|370.03|368.33|369.88|368.18|12
1729855950000|2024-10-25 11:32:30|369.95|368.25|369.76|368.06|369.95|368.25|369.76|368.06|7
1729855960000|2024-10-25 11:32:40|369.75|368.05|369.79|368.09|369.79|368.09|369.74|368.04|5
1729855970000|2024-10-25 11:32:50|369.82|368.12|369.86|368.16|369.9|368.2|369.82|368.12|11
1729855980000|2024-10-25 11:33:00|369.89|368.19|369.87|368.17|369.9|368.2|369.87|368.17|14
1729855990000|2024-10-25 11:33:10|369.88|368.18|369.88|368.18|369.89|368.19|369.88|368.18|9
1729856000000|2024-10-25 11:33:20|369.89|368.19|369.88|368.18|369.89|368.19|369.88|368.18|10
1729856010000|2024-10-25 11:33:30|369.87|368.17|369.89|368.19|369.9|368.2|369.87|368.17|13
1729856020000|2024-10-25 11:33:40|369.9|368.2|369.88|368.18|369.9|368.2|369.85|368.15|6
1729856030000|2024-10-25 11:33:50|369.9|368.2|369.8|368.1|369.9|368.2|369.78|368.08|6
1729856040000|2024-10-25 11:34:00|369.81|368.11|369.84|368.14|369.84|368.14|369.81|368.11|6
1729856050000|2024-10-25 11:34:10|369.86|368.16|369.86|368.16|369.86|368.16|369.86|368.16|1
1729856060000|2024-10-25 11:34:20|369.87|368.17|369.88|368.18|369.9|368.2|369.87|368.17|4
1729856080000|2024-10-25 11:34:40|369.87|368.17|369.74|368.04|369.87|368.17|369.73|368.03|8
1729856090000|2024-10-25 11:34:50|369.76|368.06|369.64|367.94|369.76|368.06|369.62|367.92|10
1729856100000|2024-10-25 11:35:00|369.63|367.93|369.6|367.9|369.63|367.93|369.54|367.84|9
1729856110000|2024-10-25 11:35:10|369.59|367.89|369.45|367.75|369.6|367.9|369.45|367.75|14
1729856120000|2024-10-25 11:35:20|369.44|367.74|369.29|367.59|369.44|367.74|369.16|367.46|15
1729856130000|2024-10-25 11:35:30|369.28|367.58|369.22|367.52|369.28|367.58|369.2|367.5|19
1729856140000|2024-10-25 11:35:40|369.21|367.51|369.23|367.53|369.23|367.53|369.21|367.51|9
1729856150000|2024-10-25 11:35:50|369.24|367.54|369.36|367.66|369.36|367.66|369.24|367.54|9
1729856160000|2024-10-25 11:36:00|369.37|367.67|369.42|367.72|369.42|367.72|369.37|367.67|6
1729856180000|2024-10-25 11:36:20|369.43|367.73|369.44|367.74|369.44|367.74|369.43|367.73|2
1729856190000|2024-10-25 11:36:30|369.45|367.75|369.48|367.78|369.48|367.78|369.45|367.75|6
1729856200000|2024-10-25 11:36:40|369.47|367.77|369.42|367.72|369.47|367.77|369.42|367.72|3
1729856230000|2024-10-25 11:37:10|369.43|367.73|369.44|367.74|369.44|367.74|369.43|367.73|2
1729856240000|2024-10-25 11:37:20|369.35|367.65|369.35|367.65|369.35|367.65|369.35|367.65|1
1729856250000|2024-10-25 11:37:30|369.34|367.64|369.34|367.64|369.34|367.64|369.34|367.64|1
1729856260000|2024-10-25 11:37:40|369.35|367.65|369.36|367.66|369.36|367.66|369.35|367.65|2
1729856280000|2024-10-25 11:38:00|369.37|367.67|369.41|367.71|369.41|367.71|369.37|367.67|5
1729856290000|2024-10-25 11:38:10|369.42|367.72|369.86|368.16|369.86|368.16|369.42|367.72|12
1729856300000|2024-10-25 11:38:20|369.88|368.18|369.87|368.17|369.93|368.23|369.86|368.16|10
1729856310000|2024-10-25 11:38:30|369.89|368.19|369.77|368.07|369.89|368.19|369.76|368.06|6
1729856320000|2024-10-25 11:38:40|369.76|368.06|369.76|368.06|369.77|368.07|369.76|368.06|3
1729856330000|2024-10-25 11:38:50|369.74|368.04|369.65|367.95|369.74|368.04|369.65|367.95|5
1729856340000|2024-10-25 11:39:00|369.66|367.96|369.67|367.97|369.68|367.98|369.64|367.94|10
1729856350000|2024-10-25 11:39:10|369.68|367.98|369.67|367.97|369.68|367.98|369.67|367.97|2
1729856360000|2024-10-25 11:39:20|369.69|367.99|369.71|368.01|369.71|368.01|369.69|367.99|5
1729856370000|2024-10-25 11:39:30|369.73|368.03|369.81|368.11|369.81|368.11|369.73|368.03|10
1729856380000|2024-10-25 11:39:40|369.82|368.12|369.82|368.12|369.82|368.12|369.81|368.11|3
1729856390000|2024-10-25 11:39:50|369.83|368.13|369.83|368.13|369.83|368.13|369.82|368.12|3
1729856400000|2024-10-25 11:40:00|369.84|368.14|369.92|368.22|369.97|368.27|369.84|368.14|11
1729856410000|2024-10-25 11:40:10|369.89|368.19|369.89|368.19|369.92|368.22|369.88|368.18|6
1729856420000|2024-10-25 11:40:20|369.91|368.21|369.96|368.26|369.96|368.26|369.91|368.21|11
1729856430000|2024-10-25 11:40:30|369.94|368.24|369.87|368.17|369.94|368.24|369.87|368.17|7
1729856460000|2024-10-25 11:41:00|369.85|368.15|369.83|368.13|369.85|368.15|369.83|368.13|3
1729856470000|2024-10-25 11:41:10|369.87|368.17|369.74|368.04|369.87|368.17|369.72|368.02|7
1729856480000|2024-10-25 11:41:20|369.73|368.03|369.88|368.18|369.89|368.19|369.73|368.03|8
1729856490000|2024-10-25 11:41:30|369.89|368.19|370.02|368.32|370.02|368.32|369.89|368.19|12
1729856500000|2024-10-25 11:41:40|370.03|368.33|370.07|368.37|370.07|368.37|370.03|368.33|9
1729856510000|2024-10-25 11:41:50|370.08|368.38|370.12|368.42|370.12|368.42|370.08|368.38|5
1729856530000|2024-10-25 11:42:10|370.13|368.43|370.16|368.46|370.16|368.46|370.13|368.43|6
1729856540000|2024-10-25 11:42:20|370.34|368.64|370.56|368.86|370.56|368.86|370.34|368.64|8
1729856550000|2024-10-25 11:42:30|370.57|368.87|370.71|369.01|370.71|369.01|370.57|368.87|18
1729856560000|2024-10-25 11:42:40|370.7|369|370.72|369.02|370.76|369.06|370.68|368.98|18
1729856570000|2024-10-25 11:42:50|370.76|369.06|370.72|369.02|370.76|369.06|370.7|369|6
1729856580000|2024-10-25 11:43:00|370.71|369.01|370.62|368.92|370.71|369.01|370.57|368.87|17
1729856590000|2024-10-25 11:43:10|370.63|368.93|370.66|368.96|370.68|368.98|370.6|368.9|16
1729856600000|2024-10-25 11:43:20|370.65|368.95|370.73|369.03|370.73|369.03|370.64|368.94|17
1729856610000|2024-10-25 11:43:30|370.74|369.04|370.76|369.06|370.78|369.08|370.71|369.01|18
1729856620000|2024-10-25 11:43:40|370.77|369.07|370.78|369.08|370.79|369.09|370.72|369.02|9
1729856630000|2024-10-25 11:43:50|370.74|369.04|370.69|368.99|370.74|369.04|370.65|368.95|17
1729856640000|2024-10-25 11:44:00|370.71|369.01|370.74|369.04|370.74|369.04|370.7|369|11
1729856650000|2024-10-25 11:44:10|370.75|369.05|370.65|368.95|370.77|369.07|370.65|368.95|16
1729856660000|2024-10-25 11:44:20|370.68|368.98|370.74|369.04|370.74|369.04|370.65|368.95|17
1729856670000|2024-10-25 11:44:30|370.72|369.02|370.78|369.08|370.78|369.08|370.71|369.01|7
1729856680000|2024-10-25 11:44:40|370.79|369.09|370.89|369.19|370.9|369.2|370.79|369.09|16
1729856690000|2024-10-25 11:44:50|370.88|369.18|370.82|369.12|370.93|369.23|370.81|369.11|16
1729856700000|2024-10-25 11:45:00|370.87|369.17|370.94|369.24|370.94|369.24|370.86|369.16|12
1729856710000|2024-10-25 11:45:10|371.01|369.31|371.02|369.32|371.02|369.32|370.92|369.22|10
1729856720000|2024-10-25 11:45:20|371|369.3|370.96|369.26|371.04|369.34|370.96|369.26|21
1729856730000|2024-10-25 11:45:30|370.95|369.25|370.96|369.26|371.02|369.32|370.95|369.25|18
1729856740000|2024-10-25 11:45:40|370.99|369.29|371|369.3|371.01|369.31|370.96|369.26|9
1729856750000|2024-10-25 11:45:50|371.01|369.31|370.48|368.78|371.07|369.37|370.47|368.77|18
1729856760000|2024-10-25 11:46:00|370.47|368.77|370.21|368.51|370.47|368.77|370.2|368.5|14
1729856770000|2024-10-25 11:46:10|370.2|368.5|370.18|368.48|370.2|368.5|370.14|368.44|12
1729856780000|2024-10-25 11:46:20|370.2|368.5|370.08|368.38|370.2|368.5|370.05|368.35|9
1729856790000|2024-10-25 11:46:30|370.09|368.39|369.94|368.24|370.09|368.39|369.94|368.24|14
1729856800000|2024-10-25 11:46:40|369.92|368.22|369.9|368.2|369.92|368.22|369.9|368.2|7
1729856810000|2024-10-25 11:46:50|369.87|368.17|369.89|368.19|369.89|368.19|369.86|368.16|12
1729856820000|2024-10-25 11:47:00|369.87|368.17|369.82|368.12|369.88|368.18|369.82|368.12|6
1729856830000|2024-10-25 11:47:10|369.81|368.11|369.74|368.04|369.82|368.12|369.74|368.04|17
1729856840000|2024-10-25 11:47:20|369.71|368.01|369.87|368.17|369.92|368.22|369.71|368.01|11
1729856850000|2024-10-25 11:47:30|369.88|368.18|369.94|368.24|369.94|368.24|369.88|368.18|5
1729856860000|2024-10-25 11:47:40|369.92|368.22|369.98|368.28|369.98|368.28|369.92|368.22|7
1729856870000|2024-10-25 11:47:50|369.99|368.29|370.01|368.31|370.01|368.31|369.99|368.29|3
1729856880000|2024-10-25 11:48:00|370.02|368.32|370.2|368.5|370.27|368.57|370.02|368.32|14
1729856890000|2024-10-25 11:48:10|370.22|368.52|370.17|368.47|370.24|368.54|370.16|368.46|12
1729856900000|2024-10-25 11:48:20|370.18|368.48|370.19|368.49|370.2|368.5|370.18|368.48|4
1729856920000|2024-10-25 11:48:40|370.2|368.5|370.25|368.55|370.25|368.55|370.2|368.5|6
1729856930000|2024-10-25 11:48:50|370.22|368.52|370.25|368.55|370.26|368.56|370.22|368.52|6
1729856940000|2024-10-25 11:49:00|370.26|368.56|370.55|368.85|370.56|368.86|370.25|368.55|14
1729856950000|2024-10-25 11:49:10|370.56|368.86|370.42|368.72|370.57|368.87|370.41|368.71|22
1729856960000|2024-10-25 11:49:20|370.43|368.73|370.5|368.8|370.53|368.83|370.42|368.72|10
1729856970000|2024-10-25 11:49:30|370.49|368.79|370.37|368.67|370.49|368.79|370.37|368.67|8
1729856980000|2024-10-25 11:49:40|370.35|368.65|370.34|368.64|370.37|368.67|370.31|368.61|13
1729856990000|2024-10-25 11:49:50|370.36|368.66|370.4|368.7|370.4|368.7|370.34|368.64|14
1729857000000|2024-10-25 11:50:00|370.41|368.71|370.47|368.77|370.47|368.77|370.41|368.71|9
1729857020000|2024-10-25 11:50:20|370.41|368.71|370.46|368.76|370.46|368.76|370.41|368.71|2
1729857030000|2024-10-25 11:50:30|370.44|368.74|370.35|368.65|370.45|368.75|370.35|368.65|12
1729857040000|2024-10-25 11:50:40|370.36|368.66|370.44|368.74|370.44|368.74|370.35|368.65|10
1729857050000|2024-10-25 11:50:50|370.45|368.75|370.45|368.75|370.45|368.75|370.45|368.75|1
1729857060000|2024-10-25 11:51:00|370.46|368.76|370.65|368.95|370.65|368.95|370.46|368.76|11
1729857070000|2024-10-25 11:51:10|370.64|368.94|370.48|368.78|370.65|368.95|370.43|368.73|17
1729857080000|2024-10-25 11:51:20|370.47|368.77|370.45|368.75|370.48|368.78|370.43|368.73|8
1729857090000|2024-10-25 11:51:30|370.42|368.72|370.43|368.73|370.43|368.73|370.42|368.72|6
1729857100000|2024-10-25 11:51:40|370.44|368.74|370.45|368.75|370.45|368.75|370.44|368.74|2
1729857120000|2024-10-25 11:52:00|370.38|368.68|370.39|368.69|370.39|368.69|370.38|368.68|2
1729857130000|2024-10-25 11:52:10|370.6|368.9|370.77|369.07|370.89|369.19|370.6|368.9|12
1729857140000|2024-10-25 11:52:20|370.74|369.04|371.01|369.31|371.01|369.31|370.74|369.04|21
1729857150000|2024-10-25 11:52:30|370.98|369.28|370.96|369.26|370.98|369.28|370.95|369.25|4
1729857160000|2024-10-25 11:52:40|370.98|369.28|371.16|369.46|371.17|369.47|370.98|369.28|14
1729857170000|2024-10-25 11:52:50|371.17|369.47|371.14|369.44|371.17|369.47|371.14|369.44|8
1729857180000|2024-10-25 11:53:00|371.08|369.38|371.22|369.52|371.22|369.52|371.08|369.38|11
1729857190000|2024-10-25 11:53:10|371.23|369.53|371.24|369.54|371.28|369.58|371.22|369.52|12
1729857200000|2024-10-25 11:53:20|371.2|369.5|371.27|369.57|371.27|369.57|371.2|369.5|8
1729857210000|2024-10-25 11:53:30|371.28|369.58|371.3|369.6|371.3|369.6|371.28|369.58|3
1729857220000|2024-10-25 11:53:40|371.31|369.61|371.32|369.62|371.33|369.63|371.3|369.6|10
1729857230000|2024-10-25 11:53:50|371.33|369.63|371.28|369.58|371.36|369.66|371.26|369.56|12
1729857240000|2024-10-25 11:54:00|371.25|369.55|371.33|369.63|371.33|369.63|371.23|369.53|13
1729857250000|2024-10-25 11:54:10|371.34|369.64|371.3|369.6|371.34|369.64|371.22|369.52|11
1729857260000|2024-10-25 11:54:20|371.29|369.59|371.32|369.62|371.33|369.63|371.29|369.59|14
1729857270000|2024-10-25 11:54:30|371.33|369.63|371.41|369.71|371.41|369.71|371.33|369.63|11
1729857280000|2024-10-25 11:54:40|371.4|369.7|371.44|369.74|371.45|369.75|371.4|369.7|11
1729857290000|2024-10-25 11:54:50|371.45|369.75|371.36|369.66|371.45|369.75|371.31|369.61|16
1729857300000|2024-10-25 11:55:00|371.37|369.67|371.29|369.59|371.42|369.72|371.28|369.58|10
1729857310000|2024-10-25 11:55:10|371.3|369.6|371.27|369.57|371.3|369.6|371.27|369.57|9
1729857320000|2024-10-25 11:55:20|371.18|369.48|371.18|369.48|371.2|369.5|371.18|369.48|4
1729857330000|2024-10-25 11:55:30|371.21|369.51|371.32|369.62|373.52|371.82|371.17|369.47|17
1729857340000|2024-10-25 11:55:40|371.31|369.61|371.35|369.65|371.38|369.68|371.31|369.61|14
1729857350000|2024-10-25 11:55:50|371.38|369.68|371.48|369.78|373.56|371.86|371.37|369.67|17
1729857360000|2024-10-25 11:56:00|371.49|369.79|371.42|369.72|371.49|369.79|371.36|369.66|12
1729857370000|2024-10-25 11:56:10|371.41|369.71|371.53|369.83|371.54|369.84|371.41|369.71|10
1729857380000|2024-10-25 11:56:20|371.54|369.84|371.55|369.85|371.57|369.87|371.52|369.82|15
1729857390000|2024-10-25 11:56:30|371.56|369.86|371.41|369.71|371.58|369.88|371.41|369.71|12
1729857400000|2024-10-25 11:56:40|371.3|369.6|370.76|369.06|371.3|369.6|370.67|368.97|19
1729857410000|2024-10-25 11:56:50|370.77|369.07|370.82|369.12|370.82|369.12|370.73|369.03|11
1729857420000|2024-10-25 11:57:00|370.81|369.11|370.97|369.27|370.97|369.27|370.78|369.08|17
1729857430000|2024-10-25 11:57:10|370.98|369.28|371.09|369.39|371.09|369.39|370.98|369.28|24
1729857440000|2024-10-25 11:57:20|371.08|369.38|371.07|369.37|371.09|369.39|371.06|369.36|12
1729857450000|2024-10-25 11:57:30|371.08|369.38|371.09|369.39|371.11|369.41|371.08|369.38|14
1729857460000|2024-10-25 11:57:40|371.1|369.4|371.08|369.38|371.11|369.41|371.08|369.38|10
1729857470000|2024-10-25 11:57:50|371.09|369.39|370.95|369.25|371.1|369.4|370.9|369.2|19
1729857480000|2024-10-25 11:58:00|370.98|369.28|371.01|369.31|371.01|369.31|370.97|369.27|13
1729857490000|2024-10-25 11:58:10|371.02|369.32|370.89|369.19|371.03|369.33|370.84|369.14|22
1729857500000|2024-10-25 11:58:20|370.87|369.17|370.92|369.22|370.92|369.22|370.85|369.15|15
1729857510000|2024-10-25 11:58:30|370.85|369.15|370.92|369.22|370.92|369.22|370.85|369.15|18
1729857520000|2024-10-25 11:58:40|370.93|369.23|370.93|369.23|370.95|369.25|370.89|369.19|19
1729857530000|2024-10-25 11:58:50|370.92|369.22|370.91|369.21|370.94|369.24|370.89|369.19|17
1729857540000|2024-10-25 11:59:00|370.9|369.2|370.91|369.21|370.92|369.22|370.89|369.19|17
1729857550000|2024-10-25 11:59:10|370.9|369.2|370.84|369.14|370.9|369.2|370.8|369.1|20
1729857560000|2024-10-25 11:59:20|370.81|369.11|370.84|369.14|370.85|369.15|370.8|369.1|14
1729857570000|2024-10-25 11:59:30|370.83|369.13|370.85|369.15|370.86|369.16|370.7|369|15
1729857580000|2024-10-25 11:59:40|370.86|369.16|370.89|369.19|370.91|369.21|370.86|369.16|6
1729857590000|2024-10-25 11:59:50|370.91|369.21|371.13|369.43|371.13|369.43|370.91|369.21|15
1729857600000|2024-10-25 12:00:00|371.14|369.44|371.14|369.44|371.17|369.47|371.13|369.43|13
1729857610000|2024-10-25 12:00:10|371.16|369.46|371.34|369.64|371.39|369.69|371.16|369.46|17
1729857620000|2024-10-25 12:00:20|371.35|369.65|371.35|369.65|371.37|369.67|371.33|369.63|16
1729857630000|2024-10-25 12:00:30|371.37|369.67|371.27|369.57|371.37|369.67|371.23|369.53|17
1729857640000|2024-10-25 12:00:40|371.34|369.64|371.53|369.83|371.56|369.86|371.34|369.64|21
1729857650000|2024-10-25 12:00:50|371.54|369.84|371.64|369.94|371.65|369.95|371.52|369.82|19
1729857660000|2024-10-25 12:01:00|371.66|369.96|371.64|369.94|371.68|369.98|371.62|369.92|17
1729857670000|2024-10-25 12:01:10|371.62|369.92|371.62|369.92|371.66|369.96|371.57|369.87|13
1729857680000|2024-10-25 12:01:20|371.65|369.95|371.87|370.17|371.87|370.17|371.65|369.95|20
1729857690000|2024-10-25 12:01:30|371.88|370.18|372.04|370.34|372.04|370.34|371.88|370.18|23
1729857700000|2024-10-25 12:01:40|372.06|370.36|372.05|370.35|372.12|370.42|371.99|370.29|23
1729857710000|2024-10-25 12:01:50|372.04|370.34|372.11|370.41|372.13|370.43|372.04|370.34|20
1729857720000|2024-10-25 12:02:00|372.12|370.42|372.1|370.4|372.19|370.49|372.1|370.4|20
1729857730000|2024-10-25 12:02:10|372.13|370.43|372.07|370.37|372.14|370.44|372.06|370.36|9
1729857740000|2024-10-25 12:02:20|372.05|370.35|372|370.3|372.08|370.38|372|370.3|22
1729857750000|2024-10-25 12:02:30|372.02|370.32|372.05|370.35|372.05|370.35|371.99|370.29|13
1729857760000|2024-10-25 12:02:40|372.04|370.34|372.05|370.35|372.05|370.35|372.01|370.31|14
1729857770000|2024-10-25 12:02:50|372.06|370.36|371.97|370.27|372.06|370.36|371.97|370.27|18
1729857780000|2024-10-25 12:03:00|371.96|370.26|372.01|370.31|372.01|370.31|371.94|370.24|12
1729857790000|2024-10-25 12:03:10|372.02|370.32|372.06|370.36|372.06|370.36|372.02|370.32|5
1729857800000|2024-10-25 12:03:20|371.94|370.24|372|370.3|372|370.3|371.94|370.24|8
1729857810000|2024-10-25 12:03:30|372.01|370.31|372.03|370.33|372.03|370.33|371.99|370.29|5
1729857820000|2024-10-25 12:03:40|372.04|370.34|372.01|370.31|372.04|370.34|372|370.3|4
1729857830000|2024-10-25 12:03:50|372.07|370.37|372.08|370.38|372.08|370.38|372.06|370.36|4
1729857840000|2024-10-25 12:04:00|372.09|370.39|372.27|370.57|372.27|370.57|372.09|370.39|13
1729857850000|2024-10-25 12:04:10|372.28|370.58|372.34|370.64|372.34|370.64|372.28|370.58|9
1729857860000|2024-10-25 12:04:20|372.35|370.65|372.35|370.65|372.35|370.65|372.35|370.65|1
1729857870000|2024-10-25 12:04:30|372.24|370.54|372.26|370.56|372.26|370.56|372.23|370.53|6
1729857880000|2024-10-25 12:04:40|372.27|370.57|372.11|370.41|372.28|370.58|372.1|370.4|15
1729857890000|2024-10-25 12:04:50|372.14|370.44|372.2|370.5|372.21|370.51|372.12|370.42|16
1729857900000|2024-10-25 12:05:00|372.21|370.51|372.27|370.57|372.27|370.57|372.21|370.51|7
1729857910000|2024-10-25 12:05:10|372.28|370.58|372.33|370.63|372.33|370.63|372.28|370.58|6
1729857920000|2024-10-25 12:05:20|372.34|370.64|372.34|370.64|372.34|370.64|372.33|370.63|3
1729857930000|2024-10-25 12:05:30|372.35|370.65|372.45|370.75|372.56|370.86|372.35|370.65|10
1729857950000|2024-10-25 12:05:50|372.46|370.76|372.47|370.77|372.47|370.77|372.46|370.76|2
1729857960000|2024-10-25 12:06:00|372.5|370.8|372.49|370.79|372.5|370.8|372.47|370.77|4
1729857970000|2024-10-25 12:06:10|372.48|370.78|372.45|370.75|372.48|370.78|372.45|370.75|2
1729857980000|2024-10-25 12:06:20|372.48|370.78|372.49|370.79|372.52|370.82|372.45|370.75|15
1729857990000|2024-10-25 12:06:30|372.45|370.75|372.45|370.75|372.46|370.76|372.45|370.75|3
1729858000000|2024-10-25 12:06:40|372.49|370.79|372.49|370.79|372.52|370.82|372.48|370.78|11
1729858010000|2024-10-25 12:06:50|372.5|370.8|372.45|370.75|372.54|370.84|372.45|370.75|11
1729858020000|2024-10-25 12:07:00|372.51|370.81|372.59|370.89|372.6|370.9|372.51|370.81|4
1729858030000|2024-10-25 12:07:10|372.54|370.84|372.61|370.91|372.62|370.92|372.51|370.81|16
1729858040000|2024-10-25 12:07:20|372.6|370.9|373.69|371.99|373.71|372.01|372.52|370.82|22
1729858050000|2024-10-25 12:07:30|373.64|371.94|373.45|371.75|373.64|371.94|373.45|371.75|10
1729858060000|2024-10-25 12:07:40|373.5|371.8|373.55|371.85|373.61|371.91|373.46|371.76|20
1729858080000|2024-10-25 12:08:00|373.5|371.8|373.03|371.33|373.5|371.8|373.03|371.33|12
1729858090000|2024-10-25 12:08:10|372.97|371.27|373.36|371.66|373.41|371.71|372.97|371.27|27
1729858100000|2024-10-25 12:08:20|373.39|371.69|373.71|372.01|373.71|372.01|373.39|371.69|25
1729858110000|2024-10-25 12:08:30|373.72|372.02|373.56|371.86|373.77|372.07|373.54|371.84|24
1729858120000|2024-10-25 12:08:40|373.57|371.87|373.65|371.95|373.69|371.99|373.51|371.81|21
1729858130000|2024-10-25 12:08:50|373.67|371.97|373.49|371.79|373.67|371.97|373.37|371.67|17
1729858140000|2024-10-25 12:09:00|373.5|371.8|373.71|372.01|373.71|372.01|373.47|371.77|26
1729858150000|2024-10-25 12:09:10|373.66|371.96|373.81|372.11|373.82|372.12|373.66|371.96|17
1729858160000|2024-10-25 12:09:20|373.8|372.1|373.94|372.24|373.94|372.24|373.8|372.1|16
1729858170000|2024-10-25 12:09:30|373.95|372.25|373.94|372.24|373.95|372.25|373.83|372.13|21
1729858180000|2024-10-25 12:09:40|373.86|372.16|373.89|372.19|373.89|372.19|373.85|372.15|9
1729858190000|2024-10-25 12:09:50|373.86|372.16|373.66|371.96|373.86|372.16|373.51|371.81|21
1729858200000|2024-10-25 12:10:00|373.65|371.95|373.85|372.15|373.85|372.15|373.65|371.95|20
1729858210000|2024-10-25 12:10:10|373.86|372.16|373.89|372.19|373.89|372.19|373.86|372.16|4
1729858220000|2024-10-25 12:10:20|373.9|372.2|373.75|372.05|373.9|372.2|373.75|372.05|6
1729858230000|2024-10-25 12:10:30|373.73|372.03|373.44|371.74|373.73|372.03|373.37|371.67|20
1729858240000|2024-10-25 12:10:40|373.45|371.75|373.31|371.61|373.45|371.75|373.1|371.4|28
1729858250000|2024-10-25 12:10:50|373.3|371.6|373.2|371.5|373.3|371.6|373.11|371.41|17
1729858260000|2024-10-25 12:11:00|373.17|371.47|373.32|371.62|373.41|371.71|373.17|371.47|19
1729858270000|2024-10-25 12:11:10|373.31|371.61|373.24|371.54|373.4|371.7|373.24|371.54|18
1729858280000|2024-10-25 12:11:20|373.23|371.53|373.28|371.58|373.33|371.63|373.23|371.53|16
1729858290000|2024-10-25 12:11:30|373.27|371.57|373.15|371.45|373.28|371.58|373.13|371.43|13
1729858300000|2024-10-25 12:11:40|373.18|371.48|373.23|371.53|373.23|371.53|373.18|371.48|7
1729858310000|2024-10-25 12:11:50|373.21|371.51|373.13|371.43|373.24|371.54|373.13|371.43|12
1729858320000|2024-10-25 12:12:00|373.16|371.46|373.22|371.52|373.25|371.55|373.13|371.43|18
1729858330000|2024-10-25 12:12:10|373.26|371.56|373.27|371.57|373.32|371.62|373.13|371.43|25
1729858340000|2024-10-25 12:12:20|373.26|371.56|373.33|371.63|373.34|371.64|373.24|371.54|18
1729858350000|2024-10-25 12:12:30|373.32|371.62|373.14|371.44|373.32|371.62|373.13|371.43|10
1729858360000|2024-10-25 12:12:40|373.15|371.45|373.19|371.49|373.21|371.51|373.15|371.45|16
1729858370000|2024-10-25 12:12:50|373.2|371.5|373.17|371.47|373.21|371.51|373.17|371.47|4
1729858380000|2024-10-25 12:13:00|373.21|371.51|373.15|371.45|373.21|371.51|373.13|371.43|18
1729858390000|2024-10-25 12:13:10|373.16|371.46|373.16|371.46|373.18|371.48|373.14|371.44|11
1729858400000|2024-10-25 12:13:20|373.13|371.43|373.13|371.43|373.18|371.48|373.13|371.43|9
1729858410000|2024-10-25 12:13:30|373.14|371.44|373.32|371.62|373.32|371.62|373.13|371.43|19
1729858420000|2024-10-25 12:13:40|373.31|371.61|373.22|371.52|373.37|371.67|373.22|371.52|19
1729858430000|2024-10-25 12:13:50|373.14|371.44|373.13|371.43|373.14|371.44|373.13|371.43|2
1729858450000|2024-10-25 12:14:10|373.16|371.46|373.22|371.52|373.22|371.52|373.15|371.45|14
1729858460000|2024-10-25 12:14:20|373.18|371.48|373.26|371.56|373.28|371.58|373.18|371.48|15
1729858470000|2024-10-25 12:14:30|373.27|371.57|373.33|371.63|373.35|371.65|373.26|371.56|10
1729858480000|2024-10-25 12:14:40|373.35|371.65|373.21|371.51|373.39|371.69|373.19|371.49|21
1729858490000|2024-10-25 12:14:50|373.22|371.52|373.16|371.46|373.22|371.52|373.15|371.45|10
1729858500000|2024-10-25 12:15:00|373.17|371.47|373.56|371.86|373.56|371.86|373.17|371.47|19
1729858510000|2024-10-25 12:15:10|373.57|371.87|373.63|371.93|373.65|371.95|373.48|371.78|19
1729858520000|2024-10-25 12:15:20|373.6|371.9|373.4|371.7|373.64|371.94|373.34|371.64|24
1729858530000|2024-10-25 12:15:30|373.41|371.71|373.37|371.67|373.5|371.8|373.37|371.67|16
1729858540000|2024-10-25 12:15:40|373.38|371.68|373.28|371.58|373.38|371.68|373.26|371.56|24
1729858550000|2024-10-25 12:15:50|373.32|371.62|373.35|371.65|373.35|371.65|373.27|371.57|17
1729858560000|2024-10-25 12:16:00|373.37|371.67|373.59|371.89|373.6|371.9|373.37|371.67|22
1729858570000|2024-10-25 12:16:10|373.58|371.88|373.56|371.86|373.61|371.91|373.54|371.84|24
1729858580000|2024-10-25 12:16:20|373.59|371.89|373.4|371.7|373.62|371.92|373.36|371.66|20
1729858590000|2024-10-25 12:16:30|373.42|371.72|373.13|371.43|373.42|371.72|373.13|371.43|11
1729858600000|2024-10-25 12:16:40|373.15|371.45|373.13|371.43|373.16|371.46|373.13|371.43|5
1729858610000|2024-10-25 12:16:50|373.16|371.46|373.13|371.43|373.17|371.47|373.13|371.43|7
1729858620000|2024-10-25 12:17:00|373|371.3|372.75|371.05|373|371.3|372.68|370.98|14
1729858630000|2024-10-25 12:17:10|372.76|371.06|372.7|371|372.84|371.14|372.68|370.98|19
1729858640000|2024-10-25 12:17:20|372.73|371.03|372.84|371.14|372.86|371.16|372.73|371.03|22
1729858650000|2024-10-25 12:17:30|372.82|371.12|373.01|371.31|373.01|371.31|372.81|371.11|18
1729858660000|2024-10-25 12:17:40|373.02|371.32|372.96|371.26|373.02|371.32|372.92|371.22|15
1729858670000|2024-10-25 12:17:50|372.99|371.29|372.99|371.29|373.05|371.35|372.89|371.19|16
1729858680000|2024-10-25 12:18:00|373|371.3|373.18|371.48|373.25|371.55|373|371.3|16
1729858690000|2024-10-25 12:18:10|373.17|371.47|373.08|371.38|373.22|371.52|373.08|371.38|14
1729858700000|2024-10-25 12:18:20|373.07|371.37|372.83|371.13|373.07|371.37|372.79|371.09|23
1729858710000|2024-10-25 12:18:30|372.8|371.1|372.82|371.12|372.82|371.12|372.75|371.05|18
1729858720000|2024-10-25 12:18:40|372.87|371.17|372.8|371.1|372.87|371.17|372.8|371.1|11
1729858730000|2024-10-25 12:18:50|372.84|371.14|372.83|371.13|372.86|371.16|372.8|371.1|10
1729858740000|2024-10-25 12:19:00|372.82|371.12|372.36|370.66|372.83|371.13|372.36|370.66|15
1729858750000|2024-10-25 12:19:10|372.37|370.67|372.4|370.7|372.42|370.72|372.36|370.66|12
1729858760000|2024-10-25 12:19:20|372.37|370.67|372.4|370.7|372.41|370.71|372.36|370.66|6
1729858770000|2024-10-25 12:19:30|372.39|370.69|372.23|370.53|372.39|370.69|372.2|370.5|16
1729858780000|2024-10-25 12:19:40|372.22|370.52|372.39|370.69|372.44|370.74|372.21|370.51|24
1729858790000|2024-10-25 12:19:50|372.4|370.7|372.27|370.57|372.4|370.7|372.27|370.57|13
1729858800000|2024-10-25 12:20:00|372.29|370.59|372.37|370.67|372.37|370.67|372.29|370.59|19
1729858810000|2024-10-25 12:20:10|372.36|370.66|372.51|370.81|372.52|370.82|372.32|370.62|18
1729858820000|2024-10-25 12:20:20|372.52|370.82|372.67|370.97|372.71|371.01|372.51|370.81|20
1729858830000|2024-10-25 12:20:30|372.66|370.96|372.33|370.63|372.66|370.96|372.31|370.61|19
1729858840000|2024-10-25 12:20:40|372.31|370.61|372.33|370.63|372.41|370.71|372.31|370.61|18
1729858850000|2024-10-25 12:20:50|372.35|370.65|372.47|370.77|372.47|370.77|372.33|370.63|13
1729858860000|2024-10-25 12:21:00|372.46|370.76|372.38|370.68|372.48|370.78|372.38|370.68|14
1729858870000|2024-10-25 12:21:10|372.41|370.71|372.32|370.62|372.41|370.71|372.31|370.61|15
1729858880000|2024-10-25 12:21:20|372.33|370.63|372.34|370.64|372.37|370.67|372.28|370.58|17
1729858890000|2024-10-25 12:21:30|372.33|370.63|371.93|370.23|372.33|370.63|371.92|370.22|11
1729858900000|2024-10-25 12:21:40|371.94|370.24|371.93|370.23|371.96|370.26|371.92|370.22|13
1729858910000|2024-10-25 12:21:50|371.85|370.15|371.91|370.21|371.95|370.25|371.85|370.15|13
1729858920000|2024-10-25 12:22:00|371.94|370.24|371.8|370.1|371.94|370.24|371.72|370.02|25
1729858930000|2024-10-25 12:22:10|371.81|370.11|372.05|370.35|372.07|370.37|371.81|370.11|24
1729858940000|2024-10-25 12:22:20|372.06|370.36|372.4|370.7|372.4|370.7|372.06|370.36|18
1729858950000|2024-10-25 12:22:30|372.41|370.71|372.2|370.5|372.5|370.8|372.2|370.5|25
1729858960000|2024-10-25 12:22:40|372.23|370.53|372.1|370.4|372.25|370.55|372.1|370.4|12
1729858970000|2024-10-25 12:22:50|372.09|370.39|372.1|370.4|372.12|370.42|372.09|370.39|14
1729858980000|2024-10-25 12:23:00|372.09|370.39|372.13|370.43|372.17|370.47|372.02|370.32|19
1729858990000|2024-10-25 12:23:10|372.07|370.37|372.04|370.34|372.07|370.37|372.03|370.33|6
1729859000000|2024-10-25 12:23:20|372.07|370.37|372.11|370.41|372.12|370.42|372.07|370.37|6
1729859010000|2024-10-25 12:23:30|372.05|370.35|372|370.3|372.07|370.37|372|370.3|8
1729859020000|2024-10-25 12:23:40|372.01|370.31|372.06|370.36|372.06|370.36|372|370.3|10
1729859030000|2024-10-25 12:23:50|372.12|370.42|372.1|370.4|372.12|370.42|372.08|370.38|11
1729859040000|2024-10-25 12:24:00|372.09|370.39|372.23|370.53|372.23|370.53|372.08|370.38|19
1729859050000|2024-10-25 12:24:10|372.24|370.54|372.23|370.53|372.3|370.6|372.22|370.52|17
1729859060000|2024-10-25 12:24:20|372.25|370.55|372.27|370.57|372.34|370.64|372.24|370.54|17
1729859070000|2024-10-25 12:24:30|372.14|370.44|372.24|370.54|372.25|370.55|372.14|370.44|15
1729859080000|2024-10-25 12:24:40|372.26|370.56|372.19|370.49|372.26|370.56|372.16|370.46|13
1729859090000|2024-10-25 12:24:50|372.21|370.51|372.2|370.5|372.23|370.53|372.18|370.48|8
1729859100000|2024-10-25 12:25:00|372.22|370.52|372.29|370.59|372.29|370.59|372.18|370.48|15
1729859110000|2024-10-25 12:25:10|372.3|370.6|372.53|370.83|372.57|370.87|372.3|370.6|15
1729859120000|2024-10-25 12:25:20|372.52|370.82|372.63|370.93|372.63|370.93|372.5|370.8|13
1729859130000|2024-10-25 12:25:30|372.62|370.92|372.43|370.73|372.63|370.93|372.43|370.73|18
1729859140000|2024-10-25 12:25:40|372.45|370.75|372.52|370.82|372.52|370.82|372.45|370.75|11
1729859150000|2024-10-25 12:25:50|372.51|370.81|372.48|370.78|372.51|370.81|372.47|370.77|3
1729859160000|2024-10-25 12:26:00|372.49|370.79|372.54|370.84|372.55|370.85|372.49|370.79|8
1729859170000|2024-10-25 12:26:10|372.55|370.85|372.85|371.15|372.85|371.15|372.55|370.85|8
1729859180000|2024-10-25 12:26:20|372.86|371.16|373.05|371.35|373.12|371.42|372.86|371.16|14
1729859190000|2024-10-25 12:26:30|373.04|371.34|373.09|371.39|373.15|371.45|373.04|371.34|10
1729859200000|2024-10-25 12:26:40|373.08|371.38|373.15|371.45|373.15|371.45|373.05|371.35|12
1729859210000|2024-10-25 12:26:50|373.16|371.46|373.34|371.64|373.36|371.66|373.16|371.46|12
1729859220000|2024-10-25 12:27:00|373.33|371.63|373.26|371.56|373.38|371.68|373.26|371.56|13
1729859230000|2024-10-25 12:27:10|373.24|371.54|373.19|371.49|373.24|371.54|373.19|371.49|11
1729859240000|2024-10-25 12:27:20|373.18|371.48|373.36|371.66|373.48|371.78|373.18|371.48|15
1729859250000|2024-10-25 12:27:30|373.37|371.67|373.18|371.48|373.37|371.67|373.18|371.48|19
1729859260000|2024-10-25 12:27:40|373.19|371.49|373.26|371.56|373.26|371.56|373.19|371.49|8
1729859270000|2024-10-25 12:27:50|373.27|371.57|373.3|371.6|373.3|371.6|373.27|371.57|6
1729859280000|2024-10-25 12:28:00|373.35|371.65|373.08|371.38|373.35|371.65|373.08|371.38|12
1729859290000|2024-10-25 12:28:10|373.09|371.39|373.06|371.36|373.11|371.41|373.04|371.34|11
1729859300000|2024-10-25 12:28:20|373.07|371.37|373.12|371.42|373.13|371.43|373.06|371.36|9
1729859310000|2024-10-25 12:28:30|373.13|371.43|373.19|371.49|373.19|371.49|373.12|371.42|11
1729859320000|2024-10-25 12:28:40|373.18|371.48|373.14|371.44|373.18|371.48|373.14|371.44|4
1729859330000|2024-10-25 12:28:50|373.16|371.46|373.16|371.46|373.17|371.47|373.16|371.46|3
1729859340000|2024-10-25 12:29:00|373.08|371.38|373.14|371.44|373.16|371.46|373.08|371.38|8
1729859350000|2024-10-25 12:29:10|373.18|371.48|373.18|371.48|373.19|371.49|373.18|371.48|3
1729859360000|2024-10-25 12:29:20|373.19|371.49|373.15|371.45|373.24|371.54|373.12|371.42|8
1729859370000|2024-10-25 12:29:30|373.16|371.46|373.18|371.48|373.18|371.48|373.16|371.46|10
1729859380000|2024-10-25 12:29:40|373.16|371.46|373.17|371.47|373.17|371.47|373.15|371.45|4
1729859390000|2024-10-25 12:29:50|373.16|371.46|373.16|371.46|373.17|371.47|373.16|371.46|3
1729859400000|2024-10-25 12:30:00|373.17|371.47|373.22|371.52|373.23|371.53|373.17|371.47|9
1729859410000|2024-10-25 12:30:10|373.4|371.7|373.32|371.62|373.41|371.71|373.32|371.62|7
1729859420000|2024-10-25 12:30:20|373.34|371.64|372.96|371.26|373.36|371.66|372.95|371.25|23
1729859430000|2024-10-25 12:30:30|372.95|371.25|372.91|371.21|372.97|371.27|372.91|371.21|10
1729859440000|2024-10-25 12:30:40|372.88|371.18|372.7|371|372.9|371.2|372.7|371|13
1729859450000|2024-10-25 12:30:50|372.67|370.97|372.79|371.09|372.83|371.13|372.67|370.97|16
1729859460000|2024-10-25 12:31:00|372.78|371.08|372.78|371.08|372.8|371.1|372.76|371.06|9
1729859470000|2024-10-25 12:31:10|372.8|371.1|372.76|371.06|372.8|371.1|372.69|370.99|13
1729859480000|2024-10-25 12:31:20|372.77|371.07|372.86|371.16|372.89|371.19|372.77|371.07|10
1729859490000|2024-10-25 12:31:30|372.85|371.15|372.77|371.07|372.85|371.15|372.73|371.03|13
1729859500000|2024-10-25 12:31:40|372.78|371.08|372.83|371.13|372.83|371.13|372.78|371.08|8
1729859510000|2024-10-25 12:31:50|372.82|371.12|372.75|371.05|372.82|371.12|372.74|371.04|4
1729859520000|2024-10-25 12:32:00|372.74|371.04|372.86|371.16|372.88|371.18|372.74|371.04|10
1729859530000|2024-10-25 12:32:10|372.89|371.19|372.89|371.19|372.91|371.21|372.86|371.16|15
1729859540000|2024-10-25 12:32:20|372.88|371.18|372.89|371.19|372.89|371.19|372.85|371.15|10
1729859550000|2024-10-25 12:32:30|372.88|371.18|372.86|371.16|372.88|371.18|372.84|371.14|6
1729859560000|2024-10-25 12:32:40|372.85|371.15|372.83|371.13|372.86|371.16|372.83|371.13|4
1729859570000|2024-10-25 12:32:50|372.77|371.07|372.79|371.09|372.79|371.09|372.76|371.06|4
1729859580000|2024-10-25 12:33:00|372.78|371.08|372.66|370.96|372.78|371.08|372.66|370.96|8
1729859590000|2024-10-25 12:33:10|372.65|370.95|372.66|370.96|372.66|370.96|372.58|370.88|11
1729859600000|2024-10-25 12:33:20|372.67|370.97|372.67|370.97|372.67|370.97|372.66|370.96|9
1729859610000|2024-10-25 12:33:30|372.68|370.98|372.55|370.85|372.68|370.98|372.51|370.81|9
1729859620000|2024-10-25 12:33:40|372.56|370.86|372.48|370.78|372.58|370.88|372.45|370.75|17
1729859630000|2024-10-25 12:33:50|372.49|370.79|372.41|370.71|372.49|370.79|372.36|370.66|14
1729859640000|2024-10-25 12:34:00|372.4|370.7|372.34|370.64|372.41|370.71|372.29|370.59|11
1729859650000|2024-10-25 12:34:10|372.38|370.68|372.45|370.75|372.45|370.75|372.38|370.68|6
1729859660000|2024-10-25 12:34:20|372.44|370.74|372.48|370.78|372.49|370.79|372.44|370.74|5
1729859670000|2024-10-25 12:34:30|372.47|370.77|372.47|370.77|372.47|370.77|372.47|370.77|1
1729859680000|2024-10-25 12:34:40|372.4|370.7|372.24|370.54|372.4|370.7|372.22|370.52|7
1729859690000|2024-10-25 12:34:50|372.25|370.55|372.27|370.57|372.27|370.57|372.25|370.55|7
1729859700000|2024-10-25 12:35:00|372.26|370.56|372.33|370.63|372.33|370.63|372.14|370.44|22
1729859710000|2024-10-25 12:35:10|372.37|370.67|372.33|370.63|372.47|370.77|372.33|370.63|14
1729859720000|2024-10-25 12:35:20|372.34|370.64|372.45|370.75|372.46|370.76|372.34|370.64|12
1729859730000|2024-10-25 12:35:30|372.46|370.76|372.56|370.86|372.57|370.87|372.46|370.76|15
1729859740000|2024-10-25 12:35:40|372.57|370.87|372.77|371.07|372.77|371.07|372.56|370.86|16
1729859750000|2024-10-25 12:35:50|372.76|371.06|372.75|371.05|372.76|371.06|372.75|371.05|2
1729859760000|2024-10-25 12:36:00|372.74|371.04|372.74|371.04|372.75|371.05|372.72|371.02|10
1729859770000|2024-10-25 12:36:10|372.76|371.06|372.5|370.8|372.77|371.07|372.5|370.8|10
1729859780000|2024-10-25 12:36:20|372.49|370.79|372.51|370.81|372.54|370.84|372.49|370.79|8
1729859790000|2024-10-25 12:36:30|372.48|370.78|372.45|370.75|372.48|370.78|372.41|370.71|7
1729859800000|2024-10-25 12:36:40|372.46|370.76|372.22|370.52|372.48|370.78|372.18|370.48|11
1729859810000|2024-10-25 12:36:50|372.23|370.53|372.37|370.67|372.37|370.67|372.22|370.52|13
1729859820000|2024-10-25 12:37:00|372.39|370.69|372.45|370.75|372.45|370.75|372.39|370.69|13
1729859830000|2024-10-25 12:37:10|372.46|370.76|372.55|370.85|372.56|370.86|372.46|370.76|9
1729859840000|2024-10-25 12:37:20|372.56|370.86|372.56|370.86|372.56|370.86|372.54|370.84|7
1729859850000|2024-10-25 12:37:30|372.55|370.85|372.34|370.64|372.55|370.85|372.34|370.64|14
1729859860000|2024-10-25 12:37:40|372.36|370.66|372.36|370.66|372.39|370.69|372.34|370.64|13
1729859870000|2024-10-25 12:37:50|372.38|370.68|372.39|370.69|372.4|370.7|372.38|370.68|4
1729859880000|2024-10-25 12:38:00|372.38|370.68|372.4|370.7|372.4|370.7|372.36|370.66|10
1729859890000|2024-10-25 12:38:10|372.41|370.71|372.44|370.74|372.51|370.81|372.4|370.7|12
1729859900000|2024-10-25 12:38:20|372.43|370.73|372.47|370.77|372.47|370.77|372.41|370.71|10
1729859910000|2024-10-25 12:38:30|372.46|370.76|372.41|370.71|372.48|370.78|372.41|370.71|14
1729859920000|2024-10-25 12:38:40|372.39|370.69|372.27|370.57|372.39|370.69|372.27|370.57|7
1729859930000|2024-10-25 12:38:50|372.26|370.56|372.17|370.47|372.26|370.56|372.15|370.45|7
1729859940000|2024-10-25 12:39:00|372.18|370.48|372.3|370.6|372.33|370.63|372.18|370.48|16
1729859950000|2024-10-25 12:39:10|372.31|370.61|372.35|370.65|372.35|370.65|372.28|370.58|15
1729859960000|2024-10-25 12:39:20|372.39|370.69|372.45|370.75|372.51|370.81|372.39|370.69|16
1729859970000|2024-10-25 12:39:30|372.46|370.76|372.49|370.79|372.49|370.79|372.45|370.75|12
1729859980000|2024-10-25 12:39:40|372.51|370.81|372.55|370.85|372.56|370.86|372.51|370.81|16
1729859990000|2024-10-25 12:39:50|372.54|370.84|372.56|370.86|372.57|370.87|372.53|370.83|6
1729860000000|2024-10-25 12:40:00|372.57|370.87|372.49|370.79|372.6|370.9|372.48|370.78|15
1729860010000|2024-10-25 12:40:10|372.48|370.78|372.59|370.89|372.6|370.9|372.46|370.76|13
1729860020000|2024-10-25 12:40:20|372.61|370.91|372.76|371.06|372.76|371.06|372.61|370.91|15
1729860030000|2024-10-25 12:40:30|372.77|371.07|372.85|371.15|372.87|371.17|372.77|371.07|23
1729860040000|2024-10-25 12:40:40|372.84|371.14|372.91|371.21|372.92|371.22|372.82|371.12|11
1729860050000|2024-10-25 12:40:50|372.92|371.22|372.95|371.25|372.95|371.25|372.91|371.21|8
1729860060000|2024-10-25 12:41:00|372.94|371.24|372.91|371.21|372.96|371.26|372.91|371.21|10
1729860070000|2024-10-25 12:41:10|372.86|371.16|372.73|371.03|372.86|371.16|372.72|371.02|7
1729860080000|2024-10-25 12:41:20|372.71|371.01|372.64|370.94|372.71|371.01|372.61|370.91|10
1729860090000|2024-10-25 12:41:30|372.65|370.95|372.64|370.94|372.67|370.97|372.63|370.93|7
1729860100000|2024-10-25 12:41:40|372.66|370.96|372.65|370.95|372.68|370.98|372.65|370.95|14
1729860110000|2024-10-25 12:41:50|372.67|370.97|372.66|370.96|372.67|370.97|372.65|370.95|6
1729860120000|2024-10-25 12:42:00|372.65|370.95|372.79|371.09|372.79|371.09|372.65|370.95|16
1729860130000|2024-10-25 12:42:10|372.8|371.1|372.88|371.18|372.89|371.19|372.8|371.1|11
1729860140000|2024-10-25 12:42:20|372.89|371.19|372.96|371.26|372.98|371.28|372.88|371.18|18
1729860150000|2024-10-25 12:42:30|372.95|371.25|372.95|371.25|372.97|371.27|372.93|371.23|11
1729860160000|2024-10-25 12:42:40|372.97|371.27|373.11|371.41|373.13|371.43|372.97|371.27|17
1729860170000|2024-10-25 12:42:50|373.1|371.4|373.16|371.46|373.18|371.48|373.1|371.4|10
1729860180000|2024-10-25 12:43:00|373.17|371.47|373.09|371.39|373.18|371.48|373.09|371.39|7
1729860190000|2024-10-25 12:43:10|373.13|371.43|373.16|371.46|373.19|371.49|373.13|371.43|9
1729860200000|2024-10-25 12:43:20|373.15|371.45|373.09|371.39|373.15|371.45|373.06|371.36|9
1729860210000|2024-10-25 12:43:30|373.11|371.41|373.15|371.45|373.15|371.45|373.11|371.41|7
1729860220000|2024-10-25 12:43:40|373.17|371.47|373.25|371.55|373.27|371.57|373.17|371.47|8
1729860230000|2024-10-25 12:43:50|373.27|371.57|373.31|371.61|373.33|371.63|373.27|371.57|10
1729860240000|2024-10-25 12:44:00|373.32|371.62|373.22|371.52|373.36|371.66|373.21|371.51|9
1729860250000|2024-10-25 12:44:10|373.23|371.53|373.25|371.55|373.25|371.55|373.23|371.53|3
1729860260000|2024-10-25 12:44:20|373.27|371.57|373.21|371.51|373.27|371.57|373.21|371.51|5
1729860270000|2024-10-25 12:44:30|373.23|371.53|373.24|371.54|373.26|371.56|373.23|371.53|5
1729860280000|2024-10-25 12:44:40|373.23|371.53|373.22|371.52|373.24|371.54|373.22|371.52|4
1729860290000|2024-10-25 12:44:50|373.24|371.54|373.24|371.54|373.24|371.54|373.24|371.54|1
1729860300000|2024-10-25 12:45:00|373.23|371.53|373.15|371.45|373.23|371.53|373.12|371.42|11
1729860310000|2024-10-25 12:45:10|373.16|371.46|373.17|371.47|373.17|371.47|373.13|371.43|6
1729860320000|2024-10-25 12:45:20|373.18|371.48|373.26|371.56|373.26|371.56|373.18|371.48|4
1729860330000|2024-10-25 12:45:30|373.25|371.55|373.22|371.52|373.25|371.55|373.22|371.52|4
1729860340000|2024-10-25 12:45:40|373.24|371.54|373.15|371.45|373.24|371.54|373.15|371.45|4
1729860350000|2024-10-25 12:45:50|373.08|371.38|373.02|371.32|373.08|371.38|373.02|371.32|3
1729860360000|2024-10-25 12:46:00|373.04|371.34|372.99|371.29|373.04|371.34|372.99|371.29|6
1729860370000|2024-10-25 12:46:10|373.01|371.31|373.03|371.33|373.04|371.34|373.01|371.31|5
1729860380000|2024-10-25 12:46:20|373.04|371.34|373.04|371.34|373.05|371.35|373.01|371.31|7
1729860390000|2024-10-25 12:46:30|373.03|371.33|373.02|371.32|373.03|371.33|372.97|371.27|7
1729860400000|2024-10-25 12:46:40|373|371.3|373|371.3|373|371.3|373|371.3|1
1729860410000|2024-10-25 12:46:50|373.01|371.31|373.02|371.32|373.04|371.34|373.01|371.31|7
1729860420000|2024-10-25 12:47:00|373.03|371.33|372.97|371.27|373.03|371.33|372.95|371.25|6
1729860430000|2024-10-25 12:47:10|372.96|371.26|372.95|371.25|372.97|371.27|372.92|371.22|8
1729860440000|2024-10-25 12:47:20|372.98|371.28|373.01|371.31|373.01|371.31|372.96|371.26|11
1729860450000|2024-10-25 12:47:30|373.03|371.33|373.05|371.35|373.08|371.38|373.03|371.33|9
1729860460000|2024-10-25 12:47:40|373.06|371.36|373.05|371.35|373.08|371.38|373.05|371.35|8
1729860470000|2024-10-25 12:47:50|373.01|371.31|373.02|371.32|373.02|371.32|373|371.3|4
1729860480000|2024-10-25 12:48:00|373|371.3|372.96|371.26|373|371.3|372.96|371.26|3
1729860490000|2024-10-25 12:48:10|372.95|371.25|372.93|371.23|373.01|371.31|372.86|371.16|18
1729860500000|2024-10-25 12:48:20|372.92|371.22|372.91|371.21|372.92|371.22|372.9|371.2|4
1729860510000|2024-10-25 12:48:30|372.84|371.14|372.85|371.15|372.88|371.18|372.84|371.14|13
1729860520000|2024-10-25 12:48:40|372.86|371.16|372.69|370.99|372.88|371.18|372.67|370.97|11
1729860530000|2024-10-25 12:48:50|372.7|371|372.67|370.97|372.71|371.01|372.67|370.97|14
1729860540000|2024-10-25 12:49:00|372.63|370.93|372.73|371.03|372.73|371.03|372.63|370.93|19
1729860550000|2024-10-25 12:49:10|372.72|371.02|372.72|371.02|372.73|371.03|372.69|370.99|15
1729860560000|2024-10-25 12:49:20|372.73|371.03|372.8|371.1|372.82|371.12|372.71|371.01|12
1729860570000|2024-10-25 12:49:30|372.81|371.11|372.83|371.13|372.83|371.13|372.79|371.09|12
1729860580000|2024-10-25 12:49:40|372.82|371.12|372.81|371.11|372.84|371.14|372.81|371.11|6
1729860590000|2024-10-25 12:49:50|372.82|371.12|372.93|371.23|372.93|371.23|372.82|371.12|9
1729860600000|2024-10-25 12:50:00|372.96|371.26|373.1|371.4|373.12|371.42|372.94|371.24|11
1729860610000|2024-10-25 12:50:10|373.11|371.41|373.17|371.47|373.17|371.47|373.1|371.4|7
1729860620000|2024-10-25 12:50:20|373.18|371.48|373.34|371.64|373.38|371.68|373.18|371.48|18
1729860630000|2024-10-25 12:50:30|373.36|371.66|373.38|371.68|373.39|371.69|373.35|371.65|8
1729860640000|2024-10-25 12:50:40|373.39|371.69|373.41|371.71|373.44|371.74|373.39|371.69|9
1729860650000|2024-10-25 12:50:50|373.42|371.72|373.5|371.8|373.51|371.81|373.41|371.71|13
1729860660000|2024-10-25 12:51:00|373.49|371.79|373.6|371.9|373.63|371.93|373.47|371.77|17
1729860670000|2024-10-25 12:51:10|373.62|371.92|373.58|371.88|373.63|371.93|373.56|371.86|15
1729860680000|2024-10-25 12:51:20|373.6|371.9|373.68|371.98|373.69|371.99|373.56|371.86|13
1729860690000|2024-10-25 12:51:30|373.67|371.97|373.63|371.93|373.67|371.97|373.61|371.91|14
1729860700000|2024-10-25 12:51:40|373.68|371.98|373.79|372.09|373.79|372.09|373.65|371.95|16
1729860710000|2024-10-25 12:51:50|373.8|372.1|373.76|372.06|373.81|372.11|373.74|372.04|15
1729860720000|2024-10-25 12:52:00|373.77|372.07|373.67|371.97|373.81|372.11|373.6|371.9|22
1729860730000|2024-10-25 12:52:10|373.82|372.12|374.47|372.77|374.51|372.81|373.82|372.12|16
1729860740000|2024-10-25 12:52:20|374.51|372.81|374.55|372.85|374.55|372.85|374.51|372.81|7
1729860750000|2024-10-25 12:52:30|374.56|372.86|374.43|372.73|374.56|372.86|374.3|372.6|11
1729860760000|2024-10-25 12:52:40|374.45|372.75|374.47|372.77|374.48|372.78|374.44|372.74|5
1729860770000|2024-10-25 12:52:50|374.46|372.76|374.33|372.63|374.46|372.76|374.29|372.59|17
1729860780000|2024-10-25 12:53:00|374.34|372.64|374.6|372.9|374.65|372.95|374.34|372.64|17
1729860790000|2024-10-25 12:53:10|374.59|372.89|374.61|372.91|374.61|372.91|374.59|372.89|10
1729860800000|2024-10-25 12:53:20|374.62|372.92|374.66|372.96|374.69|372.99|374.62|372.92|6
1729860810000|2024-10-25 12:53:30|374.67|372.97|374.73|373.03|374.83|373.13|374.67|372.97|18
1729860820000|2024-10-25 12:53:40|374.72|373.02|374.77|373.07|374.78|373.08|374.69|372.99|10
1729860830000|2024-10-25 12:53:50|374.74|373.04|374.64|372.94|374.78|373.08|374.64|372.94|13
1729860840000|2024-10-25 12:54:00|374.63|372.93|374.39|372.69|374.64|372.94|374.34|372.64|22
1729860850000|2024-10-25 12:54:10|374.41|372.71|374.24|372.54|374.5|372.8|374.2|372.5|17
1729860860000|2024-10-25 12:54:20|374.26|372.56|374.23|372.53|374.3|372.6|374.23|372.53|9
1729860870000|2024-10-25 12:54:30|374.24|372.54|374.36|372.66|374.37|372.67|374.22|372.52|16
1729860880000|2024-10-25 12:54:40|374.34|372.64|374.31|372.61|374.35|372.65|374.31|372.61|4
1729860890000|2024-10-25 12:54:50|374.29|372.59|374.31|372.61|374.33|372.63|374.29|372.59|8
1729860900000|2024-10-25 12:55:00|374.32|372.62|374.27|372.57|374.32|372.62|374.27|372.57|8
1729860910000|2024-10-25 12:55:10|374.28|372.58|374.3|372.6|374.3|372.6|374.28|372.58|3
1729860920000|2024-10-25 12:55:20|374.25|372.55|374.08|372.38|374.25|372.55|373.97|372.27|19
1729860930000|2024-10-25 12:55:30|374.09|372.39|374.1|372.4|374.11|372.41|374.06|372.36|10
1729860940000|2024-10-25 12:55:40|374.11|372.41|374.12|372.42|374.13|372.43|374.11|372.41|4
1729860950000|2024-10-25 12:55:50|374.09|372.39|374.09|372.39|374.1|372.4|374.08|372.38|4
1729860960000|2024-10-25 12:56:00|374.08|372.38|374.15|372.45|374.15|372.45|374.08|372.38|17
1729860970000|2024-10-25 12:56:10|374.16|372.46|374.33|372.63|374.47|372.77|374.16|372.46|11
1729860980000|2024-10-25 12:56:20|374.31|372.61|374.25|372.55|374.31|372.61|374.25|372.55|3
1729860990000|2024-10-25 12:56:30|374.22|372.52|374.23|372.53|374.24|372.54|374.22|372.52|4
1729861000000|2024-10-25 12:56:40|374.22|372.52|374.16|372.46|374.22|372.52|374.16|372.46|5
1729861010000|2024-10-25 12:56:50|374.14|372.44|374.11|372.41|374.14|372.44|374.1|372.4|9
1729861020000|2024-10-25 12:57:00|374.1|372.4|373.93|372.23|374.1|372.4|373.93|372.23|16
1729861030000|2024-10-25 12:57:10|373.94|372.24|373.41|371.71|373.96|372.26|373.41|371.71|22
1729861040000|2024-10-25 12:57:20|373.4|371.7|373.41|371.71|373.47|371.77|373.4|371.7|23
1729861050000|2024-10-25 12:57:30|373.42|371.72|373.46|371.76|373.46|371.76|373.39|371.69|17
1729861060000|2024-10-25 12:57:40|373.45|371.75|373.54|371.84|373.54|371.84|373.45|371.75|17
1729861070000|2024-10-25 12:57:50|373.53|371.83|373.67|371.97|373.7|372|373.52|371.82|18
1729861080000|2024-10-25 12:58:00|373.68|371.98|373.66|371.96|373.68|371.98|373.61|371.91|16
1729861090000|2024-10-25 12:58:10|373.65|371.95|373.92|372.22|373.92|372.22|373.65|371.95|18
1729861100000|2024-10-25 12:58:20|373.93|372.23|373.95|372.25|373.95|372.25|373.93|372.23|6
1729861110000|2024-10-25 12:58:30|373.97|372.27|373.96|372.26|373.97|372.27|373.95|372.25|4
1729861120000|2024-10-25 12:58:40|373.95|372.25|373.93|372.23|373.96|372.26|373.79|372.09|18
1729861130000|2024-10-25 12:58:50|373.92|372.22|374|372.3|374.01|372.31|373.91|372.21|23
1729861140000|2024-10-25 12:59:00|374.01|372.31|373.97|372.27|374.02|372.32|373.97|372.27|13
1729861150000|2024-10-25 12:59:10|373.98|372.28|374.01|372.31|374.04|372.34|373.95|372.25|11
1729861160000|2024-10-25 12:59:20|374.03|372.33|374|372.3|374.03|372.33|373.99|372.29|11
1729861170000|2024-10-25 12:59:30|373.98|372.28|373.96|372.26|373.98|372.28|373.94|372.24|8
1729861180000|2024-10-25 12:59:40|373.97|372.27|373.89|372.19|373.97|372.27|373.89|372.19|13
1729861190000|2024-10-25 12:59:50|373.92|372.22|373.9|372.2|373.92|372.22|373.89|372.19|9
1729861200000|2024-10-25 13:00:00|373.92|372.22|373.91|372.21|373.93|372.23|373.84|372.14|18
1729861210000|2024-10-25 13:00:10|373.9|372.2|373.92|372.22|373.98|372.28|373.86|372.16|21
1729861220000|2024-10-25 13:00:20|373.93|372.23|374.02|372.32|374.04|372.34|373.93|372.23|17
1729861230000|2024-10-25 13:00:30|374.01|372.31|374.01|372.31|374.03|372.33|373.98|372.28|11
1729861240000|2024-10-25 13:00:40|374.03|372.33|374|372.3|374.03|372.33|374|372.3|4
1729861250000|2024-10-25 13:00:50|373.98|372.28|373.75|372.05|373.98|372.28|373.64|371.94|20
1729861260000|2024-10-25 13:01:00|373.76|372.06|373.92|372.22|373.94|372.24|373.72|372.02|18
1729861270000|2024-10-25 13:01:10|373.93|372.23|373.93|372.23|373.97|372.27|373.92|372.22|27
1729861280000|2024-10-25 13:01:20|373.81|372.11|373.93|372.23|373.98|372.28|373.8|372.1|20
1729861290000|2024-10-25 13:01:30|373.9|372.2|373.89|372.19|374.02|372.32|373.83|372.13|14
1729861300000|2024-10-25 13:01:40|373.88|372.18|373.81|372.11|373.88|372.18|373.81|372.11|17
1729861310000|2024-10-25 13:01:50|373.82|372.12|373.66|371.96|373.82|372.12|373.63|371.93|14
1729861320000|2024-10-25 13:02:00|373.65|371.95|373.6|371.9|373.65|371.95|373.5|371.8|21
1729861330000|2024-10-25 13:02:10|373.64|371.94|373.6|371.9|373.72|372.02|373.57|371.87|28
1729861340000|2024-10-25 13:02:20|373.52|371.82|373.53|371.83|373.6|371.9|373.49|371.79|29
1729861350000|2024-10-25 13:02:30|373.54|371.84|373.54|371.84|373.55|371.85|373.46|371.76|19
1729861360000|2024-10-25 13:02:40|373.53|371.83|373.62|371.92|373.62|371.92|373.53|371.83|9
1729861370000|2024-10-25 13:02:50|373.61|371.91|373.57|371.87|373.62|371.92|373.57|371.87|12
1729861380000|2024-10-25 13:03:00|373.58|371.88|373.54|371.84|373.58|371.88|373.53|371.83|7
1729861390000|2024-10-25 13:03:10|373.53|371.83|373.42|371.72|373.53|371.83|373.42|371.72|11
1729861400000|2024-10-25 13:03:20|373.32|371.62|373.42|371.72|373.42|371.72|373.27|371.57|12
1729861410000|2024-10-25 13:03:30|373.24|371.54|372.89|371.19|373.42|371.72|372.89|371.19|17
1729861420000|2024-10-25 13:03:40|372.91|371.21|372.95|371.25|372.95|371.25|372.9|371.2|11
1729861430000|2024-10-25 13:03:50|372.94|371.24|372.88|371.18|372.94|371.24|372.85|371.15|13
1729861440000|2024-10-25 13:04:00|372.87|371.17|372.81|371.11|372.87|371.17|372.77|371.07|13
1729861450000|2024-10-25 13:04:10|372.83|371.13|372.79|371.09|372.84|371.14|372.76|371.06|10
1729861460000|2024-10-25 13:04:20|372.81|371.11|372.85|371.15|372.88|371.18|372.81|371.11|21
1729861470000|2024-10-25 13:04:30|372.86|371.16|372.85|371.15|373.03|371.33|372.72|371.02|23
1729861480000|2024-10-25 13:04:40|372.87|371.17|373.02|371.32|373.05|371.35|372.84|371.14|24
1729861490000|2024-10-25 13:04:50|372.96|371.26|372.82|371.12|372.97|371.27|372.82|371.12|21
1729861500000|2024-10-25 13:05:00|372.81|371.11|372.97|371.27|372.97|371.27|372.75|371.05|24
1729861510000|2024-10-25 13:05:10|373.01|371.31|373.23|371.53|373.23|371.53|373.01|371.31|23
1729861520000|2024-10-25 13:05:20|373.2|371.5|373.18|371.48|373.2|371.5|373.12|371.42|11
1729861530000|2024-10-25 13:05:30|373.19|371.49|373.31|371.61|373.37|371.67|373.19|371.49|17
1729861540000|2024-10-25 13:05:40|373.3|371.6|373.25|371.55|373.31|371.61|373.17|371.47|11
1729861550000|2024-10-25 13:05:50|373.23|371.53|373.27|371.57|373.28|371.58|373.23|371.53|11
1729861560000|2024-10-25 13:06:00|373.28|371.58|373.34|371.64|373.34|371.64|373.27|371.57|6
1729861570000|2024-10-25 13:06:10|373.35|371.65|373.41|371.71|373.41|371.71|373.35|371.65|7
1729861580000|2024-10-25 13:06:20|373.4|371.7|373.36|371.66|373.4|371.7|373.33|371.63|6
1729861590000|2024-10-25 13:06:30|373.37|371.67|373.38|371.68|373.38|371.68|373.37|371.67|2
1729861600000|2024-10-25 13:06:40|373.37|371.67|373.32|371.62|373.37|371.67|373.28|371.58|6
1729861610000|2024-10-25 13:06:50|373.33|371.63|373.29|371.59|373.34|371.64|373.25|371.55|11
1729861620000|2024-10-25 13:07:00|373.28|371.58|373.22|371.52|373.28|371.58|373.22|371.52|10
1729861630000|2024-10-25 13:07:10|373.2|371.5|373.26|371.56|373.26|371.56|373.18|371.48|13
1729861640000|2024-10-25 13:07:20|373.25|371.55|373.35|371.65|373.35|371.65|373.25|371.55|11
1729861660000|2024-10-25 13:07:40|373.34|371.64|373.31|371.61|373.35|371.65|373.29|371.59|9
1729861670000|2024-10-25 13:07:50|373.3|371.6|373.17|371.47|373.3|371.6|373.16|371.46|22
1729861680000|2024-10-25 13:08:00|373.14|371.44|373.15|371.45|373.21|371.51|373.14|371.44|20
1729861690000|2024-10-25 13:08:10|373.19|371.49|373.02|371.32|373.19|371.49|373.02|371.32|11
1729861700000|2024-10-25 13:08:20|373.01|371.31|372.93|371.23|373.02|371.32|372.91|371.21|20
1729861710000|2024-10-25 13:08:30|372.92|371.22|372.85|371.15|372.96|371.26|372.85|371.15|16
1729861720000|2024-10-25 13:08:40|372.86|371.16|372.65|370.95|372.86|371.16|372.65|370.95|14
1729861730000|2024-10-25 13:08:50|372.61|370.91|372.5|370.8|372.65|370.95|372.5|370.8|13
1729861740000|2024-10-25 13:09:00|372.52|370.82|372.42|370.72|372.52|370.82|372.42|370.72|15
1729861750000|2024-10-25 13:09:10|372.43|370.73|372.43|370.73|372.48|370.78|372.42|370.72|18
1729861760000|2024-10-25 13:09:20|372.44|370.74|372.54|370.84|372.54|370.84|372.42|370.72|22
1729861770000|2024-10-25 13:09:30|372.53|370.83|372.53|370.83|372.53|370.83|372.48|370.78|14
1729861780000|2024-10-25 13:09:40|372.52|370.82|372.49|370.79|372.53|370.83|372.47|370.77|9
1729861790000|2024-10-25 13:09:50|372.5|370.8|372.54|370.84|372.57|370.87|372.48|370.78|23
1729861800000|2024-10-25 13:10:00|372.56|370.86|372.63|370.93|372.63|370.93|372.56|370.86|10
1729861810000|2024-10-25 13:10:10|372.64|370.94|373.27|371.57|373.27|371.57|372.64|370.94|28
1729861820000|2024-10-25 13:10:20|373.24|371.54|373.31|371.61|373.43|371.73|373.24|371.54|15
1729861830000|2024-10-25 13:10:30|373.32|371.62|372.89|371.19|373.39|371.69|372.89|371.19|20
1729861840000|2024-10-25 13:10:40|372.84|371.14|372.84|371.14|372.86|371.16|372.8|371.1|13
1729861850000|2024-10-25 13:10:50|372.85|371.15|372.86|371.16|372.9|371.2|372.84|371.14|9
1729861860000|2024-10-25 13:11:00|372.83|371.13|372.88|371.18|372.93|371.23|372.83|371.13|12
1729861870000|2024-10-25 13:11:10|372.98|371.28|373.22|371.52|373.28|371.58|372.98|371.28|16
1729861880000|2024-10-25 13:11:20|373.23|371.53|373.09|371.39|373.23|371.53|373.05|371.35|16
1729861890000|2024-10-25 13:11:30|373.1|371.4|373.05|371.35|373.1|371.4|373.05|371.35|13
1729861900000|2024-10-25 13:11:40|373.06|371.36|372.93|371.23|373.06|371.36|372.86|371.16|10
1729861910000|2024-10-25 13:11:50|372.92|371.22|372.9|371.2|372.94|371.24|372.9|371.2|11
1729861920000|2024-10-25 13:12:00|372.92|371.22|372.95|371.25|372.95|371.25|372.91|371.21|20
1729861930000|2024-10-25 13:12:10|372.98|371.28|373.05|371.35|373.08|371.38|372.98|371.28|18
1729861940000|2024-10-25 13:12:20|373.06|371.36|372.86|371.16|373.07|371.37|372.81|371.11|22
1729861950000|2024-10-25 13:12:30|372.85|371.15|372.84|371.14|372.86|371.16|372.83|371.13|13
1729861960000|2024-10-25 13:12:40|372.86|371.16|372.65|370.95|372.88|371.18|372.65|370.95|13
1729861970000|2024-10-25 13:12:50|372.67|370.97|372.71|371.01|372.73|371.03|372.66|370.96|15
1729861980000|2024-10-25 13:13:00|372.72|371.02|372.74|371.04|372.79|371.09|372.69|370.99|18
1729861990000|2024-10-25 13:13:10|372.73|371.03|372.73|371.03|372.76|371.06|372.68|370.98|24
1729862000000|2024-10-25 13:13:20|372.69|370.99|372.82|371.12|372.82|371.12|372.69|370.99|18
1729862010000|2024-10-25 13:13:30|372.75|371.05|372.75|371.05|372.78|371.08|372.71|371.01|14
1729862020000|2024-10-25 13:13:40|372.74|371.04|372.79|371.09|372.86|371.16|372.73|371.03|25
1729862030000|2024-10-25 13:13:50|372.78|371.08|372.71|371.01|372.78|371.08|372.69|370.99|10
1729862040000|2024-10-25 13:14:00|372.72|371.02|372.66|370.96|372.72|371.02|372.66|370.96|6
1729862050000|2024-10-25 13:14:10|372.67|370.97|372.68|370.98|372.68|370.98|372.65|370.95|13
1729862060000|2024-10-25 13:14:20|372.67|370.97|372.56|370.86|372.67|370.97|372.54|370.84|16
1729862070000|2024-10-25 13:14:30|372.55|370.85|372.44|370.74|372.55|370.85|372.36|370.66|26
1729862080000|2024-10-25 13:14:40|372.43|370.73|372.57|370.87|372.57|370.87|372.43|370.73|24
1729862090000|2024-10-25 13:14:50|372.59|370.89|372.61|370.91|372.62|370.92|372.58|370.88|14
1729862100000|2024-10-25 13:15:00|372.62|370.92|372.81|371.11|372.89|371.19|372.62|370.92|21
1729862110000|2024-10-25 13:15:10|372.83|371.13|372.99|371.29|372.99|371.29|372.81|371.11|18
1729862120000|2024-10-25 13:15:20|372.97|371.27|373.03|371.33|373.11|371.41|372.92|371.22|20
1729862130000|2024-10-25 13:15:30|373.01|371.31|373.1|371.4|373.1|371.4|373.01|371.31|10
1729862140000|2024-10-25 13:15:40|373.09|371.39|373.02|371.32|373.11|371.41|373.01|371.31|10
1729862150000|2024-10-25 13:15:50|373.03|371.33|373.15|371.45|373.15|371.45|373.01|371.31|14
1729862160000|2024-10-25 13:16:00|373.16|371.46|373.27|371.57|373.27|371.57|373.16|371.46|16
1729862170000|2024-10-25 13:16:10|373.29|371.59|373.36|371.66|373.36|371.66|373.25|371.55|22
1729862180000|2024-10-25 13:16:20|373.37|371.67|373.3|371.6|373.39|371.69|373.29|371.59|18
1729862190000|2024-10-25 13:16:30|373.28|371.58|373.2|371.5|373.28|371.58|373.17|371.47|11
1729862200000|2024-10-25 13:16:40|373.19|371.49|372.93|371.23|373.2|371.5|372.93|371.23|7
1729862210000|2024-10-25 13:16:50|372.94|371.24|373.14|371.44|373.17|371.47|372.94|371.24|10
1729862220000|2024-10-25 13:17:00|373.15|371.45|372.92|371.22|373.18|371.48|372.92|371.22|10
1729862230000|2024-10-25 13:17:10|372.93|371.23|373|371.3|373|371.3|372.9|371.2|16
1729862240000|2024-10-25 13:17:20|373.01|371.31|372.92|371.22|373.08|371.38|372.92|371.22|9
1729862250000|2024-10-25 13:17:30|372.91|371.21|373.08|371.38|373.08|371.38|372.88|371.18|18
1729862260000|2024-10-25 13:17:40|373.1|371.4|373.13|371.43|373.16|371.46|373.1|371.4|9
1729862270000|2024-10-25 13:17:50|373.12|371.42|372.67|370.97|373.12|371.42|372.66|370.96|10
1729862280000|2024-10-25 13:18:00|372.66|370.96|372.94|371.24|372.94|371.24|372.66|370.96|15
1729862290000|2024-10-25 13:18:10|372.96|371.26|372.93|371.23|372.97|371.27|372.92|371.22|15
1729862300000|2024-10-25 13:18:20|372.78|371.08|372.85|371.15|372.85|371.15|372.78|371.08|5
1729862310000|2024-10-25 13:18:30|372.86|371.16|372.88|371.18|372.9|371.2|372.86|371.16|4
1729862320000|2024-10-25 13:18:40|372.87|371.17|372.65|370.95|372.87|371.17|372.63|370.93|11
1729862330000|2024-10-25 13:18:50|372.66|370.96|372.49|370.79|372.66|370.96|372.49|370.79|6
1729862340000|2024-10-25 13:19:00|372.25|370.55|371.88|370.18|372.26|370.56|371.88|370.18|18
1729862350000|2024-10-25 13:19:10|371.85|370.15|371.92|370.22|371.93|370.23|371.85|370.15|18
1729862360000|2024-10-25 13:19:20|371.9|370.2|371.89|370.19|371.91|370.21|371.87|370.17|11
1729862370000|2024-10-25 13:19:30|371.9|370.2|371.93|370.23|371.94|370.24|371.9|370.2|3
1729862380000|2024-10-25 13:19:40|371.92|370.22|371.93|370.23|371.93|370.23|371.92|370.22|4
1729862390000|2024-10-25 13:19:50|371.94|370.24|371.93|370.23|372.1|370.4|371.93|370.23|13
1729862400000|2024-10-25 13:20:00|371.94|370.24|371.78|370.08|371.97|370.27|371.78|370.08|14
1729862410000|2024-10-25 13:20:10|371.77|370.07|371.56|369.86|371.77|370.07|371.47|369.77|18
1729862420000|2024-10-25 13:20:20|371.57|369.87|371.65|369.95|371.65|369.95|371.57|369.87|15
1729862430000|2024-10-25 13:20:30|371.64|369.94|371.59|369.89|371.64|369.94|371.55|369.85|17
1729862440000|2024-10-25 13:20:40|371.64|369.94|371.66|369.96|371.66|369.96|371.64|369.94|5
1729862450000|2024-10-25 13:20:50|371.67|369.97|371.76|370.06|371.76|370.06|371.67|369.97|7
1729862460000|2024-10-25 13:21:00|371.71|370.01|371.71|370.01|371.71|370.01|371.71|370.01|1
1729862470000|2024-10-25 13:21:10|371.64|369.94|371.57|369.87|371.64|369.94|371.5|369.8|17
1729862480000|2024-10-25 13:21:20|371.58|369.88|371.57|369.87|371.61|369.91|371.54|369.84|15
1729862490000|2024-10-25 13:21:30|371.54|369.84|371.59|369.89|371.6|369.9|371.52|369.82|14
1729862500000|2024-10-25 13:21:40|371.6|369.9|371.63|369.93|371.64|369.94|371.58|369.88|17
1729862510000|2024-10-25 13:21:50|371.64|369.94|371.6|369.9|371.65|369.95|371.6|369.9|10
1729862520000|2024-10-25 13:22:00|371.62|369.92|371.63|369.93|371.65|369.95|371.58|369.88|13
1729862530000|2024-10-25 13:22:10|371.62|369.92|371.66|369.96|371.66|369.96|371.59|369.89|9
1729862540000|2024-10-25 13:22:20|371.67|369.97|371.67|369.97|371.67|369.97|371.65|369.95|4
1729862550000|2024-10-25 13:22:30|371.68|369.98|371.65|369.95|371.68|369.98|371.65|369.95|2
1729862560000|2024-10-25 13:22:40|371.66|369.96|371.67|369.97|371.67|369.97|371.66|369.96|2
1729862570000|2024-10-25 13:22:50|371.68|369.98|371.68|369.98|371.68|369.98|371.68|369.98|1
1729862590000|2024-10-25 13:23:10|371.71|370.01|371.73|370.03|371.73|370.03|371.71|370.01|3
1729862600000|2024-10-25 13:23:20|371.72|370.02|371.71|370.01|371.72|370.02|371.68|369.98|6
1729862610000|2024-10-25 13:23:30|371.69|369.99|371.69|369.99|371.69|369.99|371.69|369.99|1
1729862620000|2024-10-25 13:23:40|371.62|369.92|371.65|369.95|371.65|369.95|371.62|369.92|5
1729862630000|2024-10-25 13:23:50|371.64|369.94|371.54|369.84|371.64|369.94|371.51|369.81|8
1729862650000|2024-10-25 13:24:10|371.53|369.83|371.52|369.82|371.54|369.84|371.5|369.8|7
1729862670000|2024-10-25 13:24:30|371.5|369.8|371.5|369.8|371.52|369.82|371.5|369.8|13
1729862680000|2024-10-25 13:24:40|371.52|369.82|371.5|369.8|371.52|369.82|371.5|369.8|6
1729862690000|2024-10-25 13:24:50|371.52|369.82|371.42|369.72|371.52|369.82|371.42|369.72|9
1729862700000|2024-10-25 13:25:00|371.4|369.7|371.25|369.55|371.44|369.74|371.25|369.55|23
1729862710000|2024-10-25 13:25:10|371.27|369.57|371.3|369.6|371.3|369.6|371.25|369.55|10
1729862730000|2024-10-25 13:25:30|371.29|369.59|371.29|369.59|371.3|369.6|371.29|369.59|7
1729862740000|2024-10-25 13:25:40|371.28|369.58|371.32|369.62|371.34|369.64|371.26|369.56|13
1729862750000|2024-10-25 13:25:50|371.34|369.64|371.31|369.61|371.34|369.64|371.31|369.61|5
1729862760000|2024-10-25 13:26:00|371.27|369.57|371.3|369.6|371.31|369.61|371.25|369.55|15
1729862770000|2024-10-25 13:26:10|371.31|369.61|371.34|369.64|371.35|369.65|371.31|369.61|12
1729862780000|2024-10-25 13:26:20|371.36|369.66|371.42|369.72|371.42|369.72|371.36|369.66|7
1729862790000|2024-10-25 13:26:30|371.43|369.73|371.51|369.81|371.51|369.81|371.43|369.73|4
1729862800000|2024-10-25 13:26:40|371.5|369.8|371.43|369.73|371.5|369.8|371.34|369.64|17
1729862810000|2024-10-25 13:26:50|371.42|369.72|371.49|369.79|371.49|369.79|371.41|369.71|7
1729862820000|2024-10-25 13:27:00|371.5|369.8|371.48|369.78|371.5|369.8|371.48|369.78|2
1729862830000|2024-10-25 13:27:10|371.45|369.75|371.48|369.78|371.48|369.78|371.45|369.75|6
1729862840000|2024-10-25 13:27:20|371.47|369.77|371.44|369.74|371.47|369.77|371.43|369.73|11
1729862850000|2024-10-25 13:27:30|371.43|369.73|371.26|369.56|371.45|369.75|371.25|369.55|16
1729862860000|2024-10-25 13:27:40|371.24|369.54|371.12|369.42|371.24|369.54|371.06|369.36|15
1729862870000|2024-10-25 13:27:50|371.11|369.41|371.13|369.43|371.13|369.43|371.1|369.4|9
1729862880000|2024-10-25 13:28:00|371.14|369.44|371.17|369.47|371.17|369.47|371.14|369.44|4
1729862890000|2024-10-25 13:28:10|371.16|369.46|371.15|369.45|371.17|369.47|371.14|369.44|8
1729862900000|2024-10-25 13:28:20|371.16|369.46|371.17|369.47|371.17|369.47|371.16|369.46|2
1729862910000|2024-10-25 13:28:30|371.15|369.45|371.09|369.39|371.15|369.45|371.09|369.39|5
1729862920000|2024-10-25 13:28:40|371.1|369.4|370.96|369.26|371.1|369.4|370.96|369.26|9
1729862930000|2024-10-25 13:28:50|370.98|369.28|371.02|369.32|371.02|369.32|370.98|369.28|6
1729862940000|2024-10-25 13:29:00|370.99|369.29|370.98|369.28|370.99|369.29|370.93|369.23|3
1729862950000|2024-10-25 13:29:10|370.99|369.29|371|369.3|371.02|369.32|370.99|369.29|6
1729862960000|2024-10-25 13:29:20|370.96|369.26|370.97|369.27|370.98|369.28|370.94|369.24|11
1729862970000|2024-10-25 13:29:30|370.98|369.28|370.99|369.29|370.99|369.29|370.94|369.24|11
1729862980000|2024-10-25 13:29:40|371|369.3|370.96|369.26|371|369.3|370.95|369.25|9
1729862990000|2024-10-25 13:29:50|371|369.3|371|369.3|371|369.3|370.95|369.25|17
1729863000000|2024-10-25 13:30:00|371.02|369.32|371.04|369.34|371.04|369.34|371.01|369.31|5
1729863010000|2024-10-25 13:30:10|371.03|369.33|370.99|369.29|371.04|369.34|370.88|369.18|16
1729863020000|2024-10-25 13:30:20|371|369.3|370.99|369.29|371.02|369.32|370.95|369.25|17
1729863030000|2024-10-25 13:30:30|371.02|369.32|371.24|369.54|371.26|369.56|371.02|369.32|5
1729863040000|2024-10-25 13:30:40|371.21|369.51|371.14|369.44|371.21|369.51|371.1|369.4|26
1729863050000|2024-10-25 13:30:50|371.17|369.47|371.21|369.51|371.23|369.53|371.14|369.44|24
1729863060000|2024-10-25 13:31:00|371.22|369.52|371.25|369.55|371.26|369.56|371.22|369.52|6
1729863070000|2024-10-25 13:31:10|371.24|369.54|371.15|369.45|371.26|369.56|371.15|369.45|14
1729863080000|2024-10-25 13:31:20|371.14|369.44|370.91|369.21|371.15|369.45|370.91|369.21|20
1729863090000|2024-10-25 13:31:30|370.94|369.24|370.78|369.08|370.95|369.25|370.77|369.07|24
1729863100000|2024-10-25 13:31:40|370.79|369.09|370.82|369.12|370.82|369.12|370.79|369.09|5
1729863110000|2024-10-25 13:31:50|370.81|369.11|370.77|369.07|370.82|369.12|370.77|369.07|4
1729863120000|2024-10-25 13:32:00|370.81|369.11|370.82|369.12|370.82|369.12|370.77|369.07|4
1729863130000|2024-10-25 13:32:10|370.91|369.21|371.06|369.36|371.07|369.37|370.91|369.21|9
1729863140000|2024-10-25 13:32:20|371.05|369.35|371.03|369.33|371.05|369.35|371.01|369.31|8
1729863150000|2024-10-25 13:32:30|371.05|369.35|371.05|369.35|371.07|369.37|371.05|369.35|3
1729863160000|2024-10-25 13:32:40|371.07|369.37|371.02|369.32|371.08|369.38|370.98|369.28|7
1729863170000|2024-10-25 13:32:50|371.01|369.31|370.97|369.27|371.01|369.31|370.84|369.14|19
1729863180000|2024-10-25 13:33:00|370.99|369.29|370.95|369.25|371.01|369.31|370.94|369.24|13
1729863190000|2024-10-25 13:33:10|370.96|369.26|370.37|368.67|370.96|369.26|370.37|368.67|25
1729863200000|2024-10-25 13:33:20|370.38|368.68|370.42|368.72|370.42|368.72|370.38|368.68|17
1729863210000|2024-10-25 13:33:30|370.43|368.73|370.31|368.61|370.46|368.76|370.28|368.58|21
1729863220000|2024-10-25 13:33:40|370.33|368.63|370.27|368.57|370.34|368.64|370.22|368.52|14
1729863230000|2024-10-25 13:33:50|370.28|368.58|370.19|368.49|370.28|368.58|370.16|368.46|16
1729863240000|2024-10-25 13:34:00|370.18|368.48|369.78|368.08|370.18|368.48|369.75|368.05|23
1729863250000|2024-10-25 13:34:10|369.79|368.09|369.69|367.99|369.83|368.13|369.68|367.98|15
1729863260000|2024-10-25 13:34:20|369.71|368.01|369.7|368|369.73|368.03|369.68|367.98|20
1729863270000|2024-10-25 13:34:30|369.68|367.98|369.61|367.91|369.73|368.03|369.6|367.9|15
1729863280000|2024-10-25 13:34:40|369.62|367.92|369.52|367.82|369.62|367.92|369.52|367.82|12
1729863290000|2024-10-25 13:34:50|369.54|367.84|369.54|367.84|369.55|367.85|369.51|367.81|13
1729863300000|2024-10-25 13:35:00|369.55|367.85|369.38|367.68|369.56|367.86|369.38|367.68|22
1729863310000|2024-10-25 13:35:10|369.37|367.67|369.65|367.95|369.65|367.95|369.34|367.64|16
1729863320000|2024-10-25 13:35:20|369.63|367.93|369.88|368.18|369.88|368.18|369.63|367.93|11
1729863330000|2024-10-25 13:35:30|369.95|368.25|370|368.3|370.03|368.33|369.95|368.25|7
1729863340000|2024-10-25 13:35:40|369.98|368.28|369.98|368.28|370.01|368.31|369.9|368.2|25
1729863350000|2024-10-25 13:35:50|369.97|368.27|369.84|368.14|369.98|368.28|369.84|368.14|19
1729863360000|2024-10-25 13:36:00|369.83|368.13|369.69|367.99|369.86|368.16|369.65|367.95|27
1729863370000|2024-10-25 13:36:10|369.68|367.98|369.49|367.79|369.69|367.99|369.46|367.76|20
1729863380000|2024-10-25 13:36:20|369.51|367.81|369.48|367.78|369.51|367.81|369.46|367.76|10
1729863390000|2024-10-25 13:36:30|369.47|367.77|369.55|367.85|369.55|367.85|369.47|367.77|10
1729863400000|2024-10-25 13:36:40|369.64|367.94|370.01|368.31|370.01|368.31|369.64|367.94|15
1729863410000|2024-10-25 13:36:50|370.02|368.32|370.18|368.48|370.21|368.51|370.02|368.32|9
1729863420000|2024-10-25 13:37:00|370.17|368.47|370.19|368.49|370.19|368.49|370.11|368.41|20
1729863430000|2024-10-25 13:37:10|370.17|368.47|370.09|368.39|370.2|368.5|370.04|368.34|20
1729863440000|2024-10-25 13:37:20|370.08|368.38|369.95|368.25|370.13|368.43|369.95|368.25|22
1729863450000|2024-10-25 13:37:30|369.94|368.24|369.9|368.2|369.96|368.26|369.89|368.19|22
1729863460000|2024-10-25 13:37:40|369.89|368.19|369.93|368.23|369.94|368.24|369.89|368.19|22
1729863470000|2024-10-25 13:37:50|369.92|368.22|369.89|368.19|369.96|368.26|369.89|368.19|22
1729863480000|2024-10-25 13:38:00|369.9|368.2|369.95|368.25|370|368.3|369.9|368.2|16
1729863490000|2024-10-25 13:38:10|369.94|368.24|370.2|368.5|370.2|368.5|369.9|368.2|13
1729863500000|2024-10-25 13:38:20|370.19|368.49|370.03|368.33|370.19|368.49|370.03|368.33|20
1729863510000|2024-10-25 13:38:30|370.05|368.35|369.91|368.21|370.05|368.35|369.83|368.13|21
1729863520000|2024-10-25 13:38:40|369.89|368.19|369.86|368.16|369.89|368.19|369.86|368.16|15
1729863530000|2024-10-25 13:38:50|369.84|368.14|369.73|368.03|369.88|368.18|369.71|368.01|14
1729863540000|2024-10-25 13:39:00|369.74|368.04|369.82|368.12|369.82|368.12|369.69|367.99|25
1729863550000|2024-10-25 13:39:10|369.83|368.13|369.87|368.17|369.9|368.2|369.8|368.1|17
1729863560000|2024-10-25 13:39:20|369.85|368.15|369.9|368.2|369.91|368.21|369.85|368.15|10
1729863570000|2024-10-25 13:39:30|369.91|368.21|370.15|368.45|370.16|368.46|369.88|368.18|21
1729863580000|2024-10-25 13:39:40|370.14|368.44|370.05|368.35|370.14|368.44|370.04|368.34|19
1729863590000|2024-10-25 13:39:50|370.08|368.38|370.19|368.49|370.22|368.52|370.06|368.36|22
1729863600000|2024-10-25 13:40:00|370.21|368.51|370.33|368.63|370.33|368.63|370.12|368.42|26
1729863610000|2024-10-25 13:40:10|370.34|368.64|370.33|368.63|370.34|368.64|370.22|368.52|22
1729863620000|2024-10-25 13:40:20|370.35|368.65|370.31|368.61|370.48|368.78|370.31|368.61|21
1729863630000|2024-10-25 13:40:30|370.33|368.63|370.27|368.57|370.35|368.65|370.23|368.53|20
1729863640000|2024-10-25 13:40:40|370.29|368.59|370.06|368.36|370.3|368.6|370.04|368.34|18
1729863650000|2024-10-25 13:40:50|370.07|368.37|370.04|368.34|370.08|368.38|370|368.3|13
1729863660000|2024-10-25 13:41:00|370.03|368.33|370.17|368.47|370.17|368.47|369.98|368.28|23
1729863670000|2024-10-25 13:41:10|370.16|368.46|369.96|368.26|370.16|368.46|369.96|368.26|21
1729863680000|2024-10-25 13:41:20|369.95|368.25|369.79|368.09|369.95|368.25|369.69|367.99|24
1729863690000|2024-10-25 13:41:30|369.8|368.1|369.78|368.08|369.82|368.12|369.75|368.05|17
1729863700000|2024-10-25 13:41:40|369.76|368.06|369.68|367.98|369.76|368.06|369.66|367.96|23
1729863710000|2024-10-25 13:41:50|369.67|367.97|369.66|367.96|369.68|367.98|369.62|367.92|13
1729863720000|2024-10-25 13:42:00|369.64|367.94|369.76|368.06|369.86|368.16|369.63|367.93|26
1729863730000|2024-10-25 13:42:10|369.78|368.08|369.87|368.17|369.87|368.17|369.78|368.08|16
1729863740000|2024-10-25 13:42:20|369.89|368.19|369.95|368.25|369.95|368.25|369.77|368.07|20
1729863750000|2024-10-25 13:42:30|369.97|368.27|370.04|368.34|370.08|368.38|369.97|368.27|23
1729863760000|2024-10-25 13:42:40|370.05|368.35|369.73|368.03|370.05|368.35|369.7|368|26
1729863770000|2024-10-25 13:42:50|369.78|368.08|369.85|368.15|369.93|368.23|369.78|368.08|17
1729863780000|2024-10-25 13:43:00|369.86|368.16|369.63|367.93|369.88|368.18|369.63|367.93|16
1729863790000|2024-10-25 13:43:10|369.64|367.94|369.47|367.77|369.68|367.98|369.47|367.77|14
1729863800000|2024-10-25 13:43:20|369.48|367.78|369.46|367.76|369.52|367.82|369.4|367.7|20
1729863810000|2024-10-25 13:43:30|369.45|367.75|369.45|367.75|369.47|367.77|369.36|367.66|20
1729863820000|2024-10-25 13:43:40|369.44|367.74|369.74|368.04|369.74|368.04|369.41|367.71|22
1729863830000|2024-10-25 13:43:50|369.75|368.05|369.74|368.04|369.85|368.15|369.66|367.96|21
1729863840000|2024-10-25 13:44:00|369.72|368.02|369.79|368.09|369.82|368.12|369.66|367.96|25
1729863850000|2024-10-25 13:44:10|369.8|368.1|370.04|368.34|370.07|368.37|369.8|368.1|18
1729863860000|2024-10-25 13:44:20|370.06|368.36|369.88|368.18|370.06|368.36|369.85|368.15|21
1729863870000|2024-10-25 13:44:30|369.9|368.2|369.83|368.13|369.9|368.2|369.79|368.09|25
1729863880000|2024-10-25 13:44:40|369.85|368.15|369.84|368.14|369.85|368.15|369.76|368.06|19
1729863890000|2024-10-25 13:44:50|369.82|368.12|369.88|368.18|369.88|368.18|369.8|368.1|21
1729863900000|2024-10-25 13:45:00|369.86|368.16|369.9|368.2|369.92|368.22|369.82|368.12|23
1729863910000|2024-10-25 13:45:10|369.92|368.22|370.14|368.44|370.36|368.66|369.92|368.22|27
1729863920000|2024-10-25 13:45:20|370.16|368.46|370.49|368.79|370.5|368.8|370.16|368.46|23
1729863930000|2024-10-25 13:45:30|370.51|368.81|370.42|368.72|370.56|368.86|370.41|368.71|22
1729863940000|2024-10-25 13:45:40|370.43|368.73|370.24|368.54|370.47|368.77|370.22|368.52|21
1729863950000|2024-10-25 13:45:50|370.27|368.57|370.15|368.45|370.34|368.64|370.15|368.45|22
1729863960000|2024-10-25 13:46:00|370.17|368.47|369.93|368.23|370.18|368.48|369.87|368.17|30
1729863970000|2024-10-25 13:46:10|369.95|368.25|370.39|368.69|370.41|368.71|369.94|368.24|29
1729863980000|2024-10-25 13:46:20|370.37|368.67|370.2|368.5|370.38|368.68|370.18|368.48|23
1729863990000|2024-10-25 13:46:30|370.21|368.51|370.44|368.74|370.5|368.8|370.21|368.51|32
1729864000000|2024-10-25 13:46:40|370.42|368.72|370.46|368.76|370.48|368.78|370.33|368.63|17
1729864010000|2024-10-25 13:46:50|370.47|368.77|370.42|368.72|370.48|368.78|370.32|368.62|27
1729864020000|2024-10-25 13:47:00|370.41|368.71|370.25|368.55|370.48|368.78|370.25|368.55|24
1729864030000|2024-10-25 13:47:10|370.2|368.5|370.51|368.81|370.57|368.87|370.2|368.5|28
1729864040000|2024-10-25 13:47:20|370.52|368.82|370.72|369.02|370.74|369.04|370.52|368.82|27
1729864050000|2024-10-25 13:47:30|370.73|369.03|370.8|369.1|370.84|369.14|370.72|369.02|29
1729864060000|2024-10-25 13:47:40|370.81|369.11|370.96|369.26|371.02|369.32|370.8|369.1|31
1729864070000|2024-10-25 13:47:50|370.99|369.29|370.92|369.22|370.99|369.29|370.86|369.16|19
1729864080000|2024-10-25 13:48:00|370.94|369.24|371.03|369.33|371.08|369.38|370.94|369.24|29
1729864090000|2024-10-25 13:48:10|371.02|369.32|371.07|369.37|371.08|369.38|371.01|369.31|20
1729864100000|2024-10-25 13:48:20|371.06|369.36|371.02|369.32|371.06|369.36|370.94|369.24|17
1729864110000|2024-10-25 13:48:30|371|369.3|371.05|369.35|371.05|369.35|370.91|369.21|19
1729864120000|2024-10-25 13:48:40|371.09|369.39|371.23|369.53|371.27|369.57|371.09|369.39|19
1729864130000|2024-10-25 13:48:50|371.21|369.51|371.06|369.36|371.25|369.55|371.06|369.36|28
1729864140000|2024-10-25 13:49:00|371.07|369.37|371.23|369.53|371.3|369.6|371.07|369.37|20
1729864150000|2024-10-25 13:49:10|371.24|369.54|371.25|369.55|371.29|369.59|371.23|369.53|23
1729864160000|2024-10-25 13:49:20|371.26|369.56|371.27|369.57|371.29|369.59|371.21|369.51|22
1729864170000|2024-10-25 13:49:30|371.26|369.56|371.29|369.59|371.3|369.6|371.26|369.56|21
1729864180000|2024-10-25 13:49:40|371.28|369.58|371.16|369.46|371.29|369.59|371.15|369.45|16
1729864190000|2024-10-25 13:49:50|371.14|369.44|371.3|369.6|371.3|369.6|371.11|369.41|14
1729864200000|2024-10-25 13:50:00|371.29|369.59|371.3|369.6|371.36|369.66|371.27|369.57|9
1729864210000|2024-10-25 13:50:10|371.27|369.57|371.32|369.62|371.32|369.62|371.23|369.53|13
1729864220000|2024-10-25 13:50:20|371.33|369.63|371.97|370.27|371.98|370.28|371.3|369.6|22
1729864230000|2024-10-25 13:50:30|371.98|370.28|372.07|370.37|372.07|370.37|371.89|370.19|23
1729864240000|2024-10-25 13:50:40|372.08|370.38|372.57|370.87|372.6|370.9|372.08|370.38|25
1729864250000|2024-10-25 13:50:50|372.58|370.88|372.52|370.82|372.59|370.89|372.46|370.76|15
1729864260000|2024-10-25 13:51:00|372.51|370.81|372.64|370.94|372.67|370.97|372.46|370.76|27
1729864270000|2024-10-25 13:51:10|372.65|370.95|372.73|371.03|372.73|371.03|372.64|370.94|19
1729864280000|2024-10-25 13:51:20|372.75|371.05|372.8|371.1|372.8|371.1|372.74|371.04|21
1729864290000|2024-10-25 13:51:30|372.81|371.11|373.1|371.4|373.21|371.51|372.81|371.11|27
1729864300000|2024-10-25 13:51:40|373.03|371.33|372.92|371.22|373.04|371.34|372.88|371.18|23
1729864310000|2024-10-25 13:51:50|372.91|371.21|372.88|371.18|372.99|371.29|372.81|371.11|16
1729864320000|2024-10-25 13:52:00|372.9|371.2|372.67|370.97|372.95|371.25|372.67|370.97|27
1729864330000|2024-10-25 13:52:10|372.63|370.93|372.33|370.63|372.63|370.93|372.3|370.6|29
1729864340000|2024-10-25 13:52:20|372.32|370.62|372.49|370.79|372.51|370.81|372.28|370.58|27
1729864350000|2024-10-25 13:52:30|372.43|370.73|372.52|370.82|372.78|371.08|372.42|370.72|36
1729864360000|2024-10-25 13:52:40|372.51|370.81|372.53|370.83|372.57|370.87|372.47|370.77|25
1729864370000|2024-10-25 13:52:50|372.54|370.84|372.49|370.79|372.59|370.89|372.49|370.79|21
1729864380000|2024-10-25 13:53:00|372.5|370.8|372.47|370.77|372.56|370.86|372.39|370.69|22
1729864390000|2024-10-25 13:53:10|372.46|370.76|372.42|370.72|372.6|370.9|372.42|370.72|28
1729864400000|2024-10-25 13:53:20|372.41|370.71|372.6|370.9|372.61|370.91|372.41|370.71|19
1729864410000|2024-10-25 13:53:30|372.59|370.89|372.34|370.64|372.61|370.91|372.34|370.64|25
1729864420000|2024-10-25 13:53:40|372.26|370.56|372.1|370.4|372.29|370.59|372.1|370.4|24
1729864430000|2024-10-25 13:53:50|372.08|370.38|372.1|370.4|372.18|370.48|372.08|370.38|23
1729864440000|2024-10-25 13:54:00|372.13|370.43|371.93|370.23|372.13|370.43|371.92|370.22|21
1729864450000|2024-10-25 13:54:10|371.92|370.22|371.93|370.23|371.96|370.26|371.74|370.04|19
1729864460000|2024-10-25 13:54:20|371.91|370.21|371.76|370.06|371.93|370.23|371.72|370.02|18
1729864470000|2024-10-25 13:54:30|371.81|370.11|371.79|370.09|371.85|370.15|371.76|370.06|13
1729864480000|2024-10-25 13:54:40|371.8|370.1|371.89|370.19|371.9|370.2|371.79|370.09|11
1729864490000|2024-10-25 13:54:50|371.9|370.2|371.81|370.11|371.9|370.2|371.79|370.09|16
1729864500000|2024-10-25 13:55:00|371.83|370.13|371.83|370.13|371.86|370.16|371.73|370.03|23
1729864510000|2024-10-25 13:55:10|371.84|370.14|371.8|370.1|371.88|370.18|371.8|370.1|15
1729864520000|2024-10-25 13:55:20|371.79|370.09|371.81|370.11|371.85|370.15|371.78|370.08|14
1729864530000|2024-10-25 13:55:30|371.82|370.12|371.82|370.12|371.82|370.12|371.64|369.94|22
1729864540000|2024-10-25 13:55:40|371.83|370.13|371.84|370.14|371.88|370.18|371.82|370.12|21
1729864550000|2024-10-25 13:55:50|371.81|370.11|371.77|370.07|371.85|370.15|371.72|370.02|22
1729864560000|2024-10-25 13:56:00|371.76|370.06|371.81|370.11|371.83|370.13|371.75|370.05|9
1729864570000|2024-10-25 13:56:10|371.76|370.06|371.54|369.84|371.79|370.09|371.54|369.84|20
1729864580000|2024-10-25 13:56:20|371.52|369.82|371.54|369.84|371.59|369.89|371.5|369.8|17
1729864590000|2024-10-25 13:56:30|371.58|369.88|371.55|369.85|371.61|369.91|371.51|369.81|18
1729864600000|2024-10-25 13:56:40|371.61|369.91|371.54|369.84|371.61|369.91|371.51|369.81|14
1729864610000|2024-10-25 13:56:50|371.52|369.82|371.43|369.73|371.58|369.88|371.42|369.72|19
1729864620000|2024-10-25 13:57:00|371.44|369.74|371.53|369.83|371.57|369.87|371.44|369.74|20
1729864630000|2024-10-25 13:57:10|371.57|369.87|371.77|370.07|371.78|370.08|371.53|369.83|17
1729864640000|2024-10-25 13:57:20|371.8|370.1|371.79|370.09|371.91|370.21|371.78|370.08|23
1729864650000|2024-10-25 13:57:30|371.78|370.08|371.64|369.94|371.81|370.11|371.62|369.92|22
1729864660000|2024-10-25 13:57:40|371.66|369.96|371.71|370.01|371.71|370.01|371.6|369.9|22
1729864670000|2024-10-25 13:57:50|371.75|370.05|371.75|370.05|371.78|370.08|371.68|369.98|14
1729864680000|2024-10-25 13:58:00|371.74|370.04|371.99|370.29|372.01|370.31|371.73|370.03|26
1729864690000|2024-10-25 13:58:10|372|370.3|371.93|370.23|372.11|370.41|371.93|370.23|22
1729864700000|2024-10-25 13:58:20|371.91|370.21|371.84|370.14|371.93|370.23|371.81|370.11|23
1729864710000|2024-10-25 13:58:30|371.82|370.12|371.87|370.17|371.89|370.19|371.82|370.12|16
1729864720000|2024-10-25 13:58:40|371.88|370.18|372.17|370.47|372.23|370.53|371.88|370.18|24
1729864730000|2024-10-25 13:58:50|372.14|370.44|372.07|370.37|372.15|370.45|372.07|370.37|16
1729864740000|2024-10-25 13:59:00|372.08|370.38|372.17|370.47|372.22|370.52|372.08|370.38|27
1729864750000|2024-10-25 13:59:10|372.21|370.51|371.9|370.2|372.21|370.51|371.9|370.2|21
1729864760000|2024-10-25 13:59:20|371.92|370.22|371.94|370.24|372.03|370.33|371.9|370.2|20
1729864770000|2024-10-25 13:59:30|371.93|370.23|371.85|370.15|371.94|370.24|371.82|370.12|20
1729864780000|2024-10-25 13:59:40|371.88|370.18|372.32|370.62|372.32|370.62|371.81|370.11|21
1729864790000|2024-10-25 13:59:50|372.34|370.64|371.99|370.29|372.34|370.64|371.94|370.24|26
1729864800000|2024-10-25 14:00:00|372.03|370.33|371.95|370.25|372.14|370.44|371.93|370.23|28
1729864810000|2024-10-25 14:00:10|371.93|370.23|371.98|370.28|371.99|370.29|371.91|370.21|23
1729864820000|2024-10-25 14:00:20|371.97|370.27|371.97|370.27|372.06|370.36|371.96|370.26|25
1729864830000|2024-10-25 14:00:30|371.95|370.25|371.88|370.18|371.95|370.25|371.82|370.12|20
1729864840000|2024-10-25 14:00:40|371.86|370.16|371.7|370|371.9|370.2|371.69|369.99|23
1729864850000|2024-10-25 14:00:50|371.69|369.99|371.32|369.62|371.69|369.99|371.29|369.59|22
1729864860000|2024-10-25 14:01:00|371.31|369.61|371.01|369.31|371.32|369.62|371.01|369.31|23
1729864870000|2024-10-25 14:01:10|370.82|369.12|370.63|368.93|370.93|369.23|370.63|368.93|28
1729864880000|2024-10-25 14:01:20|370.62|368.92|370.89|369.19|370.89|369.19|370.61|368.91|30
1729864890000|2024-10-25 14:01:30|370.9|369.2|371.39|369.69|371.39|369.69|370.83|369.13|26
1729864900000|2024-10-25 14:01:40|371.4|369.7|371.4|369.7|371.48|369.78|371.26|369.56|31
1729864910000|2024-10-25 14:01:50|371.43|369.73|371.5|369.8|371.57|369.87|371.41|369.71|28
1729864920000|2024-10-25 14:02:00|371.48|369.78|371.8|370.1|371.81|370.11|371.44|369.74|28
1729864930000|2024-10-25 14:02:10|371.79|370.09|371.67|369.97|371.8|370.1|371.54|369.84|24
1729864940000|2024-10-25 14:02:20|371.69|369.99|371.59|369.89|371.69|369.99|371.51|369.81|24
1729864950000|2024-10-25 14:02:30|371.6|369.9|371.56|369.86|371.65|369.95|371.56|369.86|20
1729864960000|2024-10-25 14:02:40|371.52|369.82|371.86|370.16|371.86|370.16|371.52|369.82|16
1729864970000|2024-10-25 14:02:50|371.92|370.22|371.86|370.16|372|370.3|371.86|370.16|12
1729864980000|2024-10-25 14:03:00|371.84|370.14|371.86|370.16|371.86|370.16|371.84|370.14|2
1729864990000|2024-10-25 14:03:10|371.84|370.14|371.67|369.97|371.86|370.16|371.67|369.97|16
1729865000000|2024-10-25 14:03:20|371.71|370.01|371.86|370.16|371.86|370.16|371.7|370|8
1729865010000|2024-10-25 14:03:30|371.85|370.15|371.85|370.15|371.85|370.15|371.85|370.15|1
1729865020000|2024-10-25 14:03:40|371.84|370.14|371.68|369.98|371.94|370.24|371.55|369.85|18
1729865030000|2024-10-25 14:03:50|371.69|369.99|371.18|369.48|371.69|369.99|371.08|369.38|19
1729865040000|2024-10-25 14:04:00|371.17|369.47|371.28|369.58|371.28|369.58|370.96|369.26|24
1729865050000|2024-10-25 14:04:10|371.3|369.6|371.1|369.4|371.31|369.61|371.01|369.31|17
1729865060000|2024-10-25 14:04:20|371.13|369.43|371.39|369.69|371.4|369.7|371.13|369.43|17
1729865070000|2024-10-25 14:04:30|371.32|369.62|371.2|369.5|371.39|369.69|371.15|369.45|14
1729865080000|2024-10-25 14:04:40|371.19|369.49|371.17|369.47|371.22|369.52|371.13|369.43|20
1729865090000|2024-10-25 14:04:50|371.15|369.45|371.18|369.48|371.2|369.5|371.14|369.44|19
1729865100000|2024-10-25 14:05:00|371.14|369.44|371.28|369.58|371.31|369.61|371.14|369.44|24
1729865110000|2024-10-25 14:05:10|371.22|369.52|371.61|369.91|371.73|370.03|371.16|369.46|25
1729865120000|2024-10-25 14:05:20|371.54|369.84|371.66|369.96|371.73|370.03|371.53|369.83|19
1729865130000|2024-10-25 14:05:30|371.65|369.95|371.5|369.8|371.7|370|371.49|369.79|17
1729865140000|2024-10-25 14:05:40|371.51|369.81|371.37|369.67|371.65|369.95|371.37|369.67|23
1729865150000|2024-10-25 14:05:50|371.32|369.62|371.45|369.75|371.45|369.75|371.11|369.41|18
1729865160000|2024-10-25 14:06:00|371.44|369.74|371.78|370.08|371.78|370.08|371.44|369.74|24
1729865170000|2024-10-25 14:06:10|371.77|370.07|371.87|370.17|371.92|370.22|371.77|370.07|22
1729865180000|2024-10-25 14:06:20|371.86|370.16|371.91|370.21|371.94|370.24|371.86|370.16|13
1729865190000|2024-10-25 14:06:30|371.89|370.19|371.76|370.06|371.89|370.19|371.76|370.06|18
1729865200000|2024-10-25 14:06:40|371.77|370.07|371.84|370.14|371.84|370.14|371.7|370|14
1729865210000|2024-10-25 14:06:50|371.85|370.15|372.13|370.43|372.16|370.46|371.85|370.15|18
1729865220000|2024-10-25 14:07:00|372.15|370.45|372.43|370.73|372.43|370.73|372.15|370.45|13
1729865230000|2024-10-25 14:07:10|372.53|370.83|372.48|370.78|372.53|370.83|372.47|370.77|15
1729865240000|2024-10-25 14:07:20|372.51|370.81|372.58|370.88|372.58|370.88|372.47|370.77|17
1729865250000|2024-10-25 14:07:30|372.68|370.98|372.47|370.77|372.68|370.98|372.47|370.77|18
1729865260000|2024-10-25 14:07:40|372.49|370.79|372.41|370.71|372.53|370.83|372.36|370.66|18
1729865270000|2024-10-25 14:07:50|372.42|370.72|372.64|370.94|372.64|370.94|372.42|370.72|16
1729865280000|2024-10-25 14:08:00|372.63|370.93|372.77|371.07|372.87|371.17|372.63|370.93|23
1729865290000|2024-10-25 14:08:10|372.79|371.09|372.75|371.05|372.79|371.09|372.72|371.02|18
1729865300000|2024-10-25 14:08:20|372.73|371.03|372.67|370.97|372.74|371.04|372.62|370.92|18
1729865310000|2024-10-25 14:08:30|372.66|370.96|371.82|370.12|372.68|370.98|371.68|369.98|17
1729865320000|2024-10-25 14:08:40|371.8|370.1|371.77|370.07|371.81|370.11|371.75|370.05|10
1729865330000|2024-10-25 14:08:50|371.78|370.08|371.76|370.06|371.81|370.11|371.76|370.06|5
1729865340000|2024-10-25 14:09:00|371.78|370.08|372.07|370.37|372.07|370.37|371.78|370.08|15
1729865350000|2024-10-25 14:09:10|372.06|370.36|371.95|370.25|372.06|370.36|371.91|370.21|16
1729865360000|2024-10-25 14:09:20|371.97|370.27|372.07|370.37|372.16|370.46|371.87|370.17|20
1729865370000|2024-10-25 14:09:30|372.09|370.39|372.15|370.45|372.17|370.47|372.09|370.39|14
1729865380000|2024-10-25 14:09:40|372.17|370.47|372.67|370.97|372.67|370.97|372.17|370.47|24
1729865390000|2024-10-25 14:09:50|372.62|370.92|372.64|370.94|372.72|371.02|372.62|370.92|18
1729865400000|2024-10-25 14:10:00|372.63|370.93|372.87|371.17|372.92|371.22|372.63|370.93|23
1729865410000|2024-10-25 14:10:10|372.92|371.22|372.85|371.15|372.94|371.24|372.79|371.09|20
1729865420000|2024-10-25 14:10:20|373.28|371.58|373.32|371.62|373.43|371.73|373.28|371.58|15
1729865430000|2024-10-25 14:10:30|373.27|371.57|373.49|371.79|373.49|371.79|373.21|371.51|25
1729865440000|2024-10-25 14:10:40|373.48|371.78|373.37|371.67|373.63|371.93|373.37|371.67|28
1729865450000|2024-10-25 14:10:50|373.44|371.74|373.47|371.77|373.48|371.78|373.34|371.64|29
1729865460000|2024-10-25 14:11:00|373.43|371.73|373.4|371.7|373.49|371.79|373.34|371.64|28
1729865470000|2024-10-25 14:11:10|373.45|371.75|373.26|371.56|373.48|371.78|373.19|371.49|22
1729865480000|2024-10-25 14:11:20|373.34|371.64|373.48|371.78|373.63|371.93|373.34|371.64|24
1729865490000|2024-10-25 14:11:30|373.5|371.8|373.6|371.9|373.61|371.91|373.44|371.74|19
1729865500000|2024-10-25 14:11:40|373.59|371.89|373.37|371.67|373.59|371.89|373.25|371.55|23
1729865510000|2024-10-25 14:11:50|373.38|371.68|373.5|371.8|373.54|371.84|373.37|371.67|25
1729865520000|2024-10-25 14:12:00|373.48|371.78|373.34|371.64|373.48|371.78|373.34|371.64|25
1729865530000|2024-10-25 14:12:10|373.32|371.62|373.22|371.52|373.4|371.7|373.22|371.52|29
1729865540000|2024-10-25 14:12:20|373.23|371.53|373.12|371.42|373.27|371.57|373.12|371.42|24
1729865550000|2024-10-25 14:12:30|373.13|371.43|372.13|370.43|373.13|371.43|372.13|370.43|27
1729865560000|2024-10-25 14:12:40|372.12|370.42|371.68|369.98|372.12|370.42|371.67|369.97|19
1729865570000|2024-10-25 14:12:50|371.69|369.99|371.76|370.06|371.91|370.21|371.69|369.99|24
1729865580000|2024-10-25 14:13:00|371.77|370.07|372.08|370.38|372.14|370.44|371.77|370.07|24
1729865590000|2024-10-25 14:13:10|372.09|370.39|372.03|370.33|372.1|370.4|372|370.3|24
1729865600000|2024-10-25 14:13:20|372.02|370.32|371.7|370|372.03|370.33|371.7|370|14
1729865610000|2024-10-25 14:13:30|371.83|370.13|371.8|370.1|371.83|370.13|371.67|369.97|22
1729865620000|2024-10-25 14:13:40|371.79|370.09|371.8|370.1|371.85|370.15|371.79|370.09|20
1729865630000|2024-10-25 14:13:50|371.75|370.05|371.67|369.97|371.75|370.05|371.66|369.96|15
1729865640000|2024-10-25 14:14:00|371.66|369.96|371.76|370.06|371.76|370.06|371.57|369.87|25
1729865650000|2024-10-25 14:14:10|371.72|370.02|371.6|369.9|371.72|370.02|371.6|369.9|9
1729865660000|2024-10-25 14:14:20|371.52|369.82|370.84|369.14|371.52|369.82|370.79|369.09|9
1729865670000|2024-10-25 14:14:30|370.86|369.16|371.02|369.32|371.04|369.34|370.86|369.16|10
1729865680000|2024-10-25 14:14:40|371.01|369.31|371.1|369.4|371.1|369.4|370.96|369.26|12
1729865690000|2024-10-25 14:14:50|371.11|369.41|371.19|369.49|371.3|369.6|371.11|369.41|12
1729865700000|2024-10-25 14:15:00|371.2|369.5|371.38|369.68|371.47|369.77|371.14|369.44|13
1729865710000|2024-10-25 14:15:10|371.39|369.69|371.5|369.8|371.56|369.86|371.39|369.69|19
1729865720000|2024-10-25 14:15:20|371.49|369.79|371.79|370.09|371.79|370.09|371.45|369.75|23
1729865730000|2024-10-25 14:15:30|371.78|370.08|371.58|369.88|371.78|370.08|371.55|369.85|14
1729865740000|2024-10-25 14:15:40|371.57|369.87|371.58|369.88|371.58|369.88|371.57|369.87|2
1729865760000|2024-10-25 14:16:00|371.59|369.89|371.8|370.1|371.83|370.13|371.59|369.89|12
1729865770000|2024-10-25 14:16:10|371.82|370.12|371.56|369.86|371.82|370.12|371.56|369.86|24
1729865780000|2024-10-25 14:16:20|371.58|369.88|371.7|370|371.7|370|371.56|369.86|18
1729865790000|2024-10-25 14:16:30|371.69|369.99|371.58|369.88|371.7|370|371.57|369.87|4
1729865800000|2024-10-25 14:16:40|371.57|369.87|371.43|369.73|371.57|369.87|371.43|369.73|6
1729865810000|2024-10-25 14:16:50|371.36|369.66|371.37|369.67|371.38|369.68|371.31|369.61|23
1729865820000|2024-10-25 14:17:00|371.39|369.69|371.6|369.9|371.6|369.9|371.36|369.66|26
1729865830000|2024-10-25 14:17:10|371.61|369.91|371.72|370.02|371.82|370.12|371.61|369.91|27
1729865840000|2024-10-25 14:17:20|371.79|370.09|371.71|370.01|371.79|370.09|371.71|370.01|10
1729865850000|2024-10-25 14:17:30|371.68|369.98|371.55|369.85|371.68|369.98|371.53|369.83|20
1729865860000|2024-10-25 14:17:40|371.57|369.87|371.59|369.89|371.64|369.94|371.57|369.87|22
1729865870000|2024-10-25 14:17:50|371.58|369.88|371.61|369.91|371.61|369.91|371.52|369.82|18
1729865880000|2024-10-25 14:18:00|371.6|369.9|371.74|370.04|371.78|370.08|371.6|369.9|15
1729865890000|2024-10-25 14:18:10|371.73|370.03|371.71|370.01|371.75|370.05|371.71|370.01|14
1729865900000|2024-10-25 14:18:20|371.72|370.02|371.63|369.93|371.74|370.04|371.6|369.9|11
1729865910000|2024-10-25 14:18:30|371.62|369.92|371.79|370.09|371.81|370.11|371.62|369.92|17
1729865920000|2024-10-25 14:18:40|371.8|370.1|371.75|370.05|371.83|370.13|371.75|370.05|19
1729865930000|2024-10-25 14:18:50|371.77|370.07|371.61|369.91|371.77|370.07|371.61|369.91|22
1729865940000|2024-10-25 14:19:00|371.6|369.9|371.54|369.84|371.67|369.97|371.54|369.84|13
1729865950000|2024-10-25 14:19:10|371.53|369.83|371.56|369.86|371.57|369.87|371.47|369.77|24
1729865960000|2024-10-25 14:19:20|371.53|369.83|371.51|369.81|371.59|369.89|371.5|369.8|28
1729865970000|2024-10-25 14:19:30|371.5|369.8|371.48|369.78|371.56|369.86|371.47|369.77|23
1729865980000|2024-10-25 14:19:40|371.49|369.79|371.59|369.89|371.59|369.89|371.49|369.79|14
1729865990000|2024-10-25 14:19:50|371.6|369.9|371.67|369.97|371.67|369.97|371.57|369.87|14
1729866000000|2024-10-25 14:20:00|371.79|370.09|371.75|370.05|371.85|370.15|371.75|370.05|19
1729866010000|2024-10-25 14:20:10|371.7|370|371.45|369.75|371.7|370|371.38|369.68|29
1729866020000|2024-10-25 14:20:20|371.43|369.73|371.49|369.79|371.51|369.81|371.39|369.69|19
1729866030000|2024-10-25 14:20:30|371.5|369.8|371.33|369.63|371.5|369.8|371.32|369.62|12
1729866040000|2024-10-25 14:20:40|371.32|369.62|371.27|369.57|371.35|369.65|371.27|369.57|9
1729866050000|2024-10-25 14:20:50|371.28|369.58|371.31|369.61|371.31|369.61|371.25|369.55|13
1729866060000|2024-10-25 14:21:00|371.33|369.63|371.3|369.6|371.33|369.63|371.29|369.59|6
1729866070000|2024-10-25 14:21:10|371.31|369.61|371.31|369.61|371.32|369.62|371.19|369.49|17
1729866080000|2024-10-25 14:21:20|371.32|369.62|371.36|369.66|371.36|369.66|371.32|369.62|5
1729866090000|2024-10-25 14:21:30|371.37|369.67|371.41|369.71|371.41|369.71|371.35|369.65|8
1729866100000|2024-10-25 14:21:40|371.42|369.72|371.42|369.72|371.42|369.72|371.39|369.69|5
1729866110000|2024-10-25 14:21:50|371.43|369.73|371.35|369.65|371.43|369.73|371.35|369.65|3
1729866120000|2024-10-25 14:22:00|371.36|369.66|371.46|369.76|371.46|369.76|371.36|369.66|11
1729866130000|2024-10-25 14:22:10|371.47|369.77|371.73|370.03|371.73|370.03|371.47|369.77|8
1729866140000|2024-10-25 14:22:20|371.77|370.07|371.74|370.04|371.77|370.07|371.69|369.99|15
1729866150000|2024-10-25 14:22:30|371.77|370.07|371.73|370.03|371.77|370.07|371.71|370.01|16
1729866160000|2024-10-25 14:22:40|371.7|370|371.75|370.05|371.75|370.05|371.7|370|19
1729866170000|2024-10-25 14:22:50|371.77|370.07|371.89|370.19|371.89|370.19|371.74|370.04|11
1729866180000|2024-10-25 14:23:00|371.94|370.24|372.03|370.33|372.07|370.37|371.94|370.24|17
1729866190000|2024-10-25 14:23:10|372.05|370.35|372.3|370.6|372.31|370.61|372.05|370.35|18
1729866200000|2024-10-25 14:23:20|372.31|370.61|372.47|370.77|372.47|370.77|372.27|370.57|18
1729866210000|2024-10-25 14:23:30|372.5|370.8|372.44|370.74|372.52|370.82|372.42|370.72|19
1729866220000|2024-10-25 14:23:40|372.45|370.75|372.56|370.86|372.56|370.86|372.42|370.72|26
1729866230000|2024-10-25 14:23:50|372.58|370.88|372.55|370.85|372.7|371|372.5|370.8|17
1729866240000|2024-10-25 14:24:00|372.54|370.84|372.28|370.58|372.55|370.85|372.25|370.55|21
1729866250000|2024-10-25 14:24:10|372.29|370.59|372.35|370.65|372.36|370.66|372.27|370.57|24
1729866260000|2024-10-25 14:24:20|372.37|370.67|372.33|370.63|372.55|370.85|372.31|370.61|19
1729866270000|2024-10-25 14:24:30|372.31|370.61|372.3|370.6|372.32|370.62|372.22|370.52|22
1729866280000|2024-10-25 14:24:40|372.28|370.58|372.26|370.56|372.3|370.6|372.23|370.53|21
1729866290000|2024-10-25 14:24:50|372.28|370.58|372.28|370.58|372.3|370.6|372.25|370.55|15
1729866300000|2024-10-25 14:25:00|372.29|370.59|372.39|370.69|372.39|370.69|372.24|370.54|25
1729866310000|2024-10-25 14:25:10|372.38|370.68|372.63|370.93|372.63|370.93|372.38|370.68|24
1729866320000|2024-10-25 14:25:20|372.62|370.92|372.66|370.96|372.66|370.96|372.59|370.89|17
1729866330000|2024-10-25 14:25:30|372.64|370.94|372.64|370.94|372.76|371.06|372.61|370.91|17
1729866340000|2024-10-25 14:25:40|372.65|370.95|372.65|370.95|372.7|371|372.61|370.91|24
1729866350000|2024-10-25 14:25:50|372.67|370.97|372.78|371.08|372.78|371.08|372.65|370.95|24
1729866360000|2024-10-25 14:26:00|372.79|371.09|373.03|371.33|373.05|371.35|372.79|371.09|16
1729866370000|2024-10-25 14:26:10|373.05|371.35|373.21|371.51|373.24|371.54|373.04|371.34|17
1729866380000|2024-10-25 14:26:20|373.22|371.52|372.83|371.13|373.24|371.54|372.83|371.13|19
1729866390000|2024-10-25 14:26:30|372.82|371.12|372.55|370.85|372.85|371.15|372.55|370.85|15
1729866400000|2024-10-25 14:26:40|372.54|370.84|372.6|370.9|372.64|370.94|372.54|370.84|18
1729866410000|2024-10-25 14:26:50|372.56|370.86|372.49|370.79|372.57|370.87|372.47|370.77|17
1729866420000|2024-10-25 14:27:00|372.5|370.8|372.36|370.66|372.5|370.8|372.36|370.66|25
1729866430000|2024-10-25 14:27:10|372.4|370.7|372.58|370.88|372.6|370.9|372.39|370.69|22
1729866440000|2024-10-25 14:27:20|372.59|370.89|372.47|370.77|372.59|370.89|372.45|370.75|20
1729866450000|2024-10-25 14:27:30|372.46|370.76|372.57|370.87|372.57|370.87|372.44|370.74|17
1729866460000|2024-10-25 14:27:40|372.56|370.86|372.44|370.74|372.56|370.86|372.4|370.7|23
1729866470000|2024-10-25 14:27:50|372.43|370.73|372.54|370.84|372.55|370.85|372.42|370.72|17
1729866480000|2024-10-25 14:28:00|372.55|370.85|372.48|370.78|372.58|370.88|372.48|370.78|17
1729866490000|2024-10-25 14:28:10|372.5|370.8|372.51|370.81|372.55|370.85|372.47|370.77|22
1729866500000|2024-10-25 14:28:20|372.52|370.82|372.63|370.93|372.63|370.93|372.52|370.82|17
1729866510000|2024-10-25 14:28:30|372.62|370.92|372.63|370.93|372.63|370.93|372.61|370.91|10
1729866520000|2024-10-25 14:28:40|372.62|370.92|372.64|370.94|372.64|370.94|372.62|370.92|7
1729866530000|2024-10-25 14:28:50|372.73|371.03|372.77|371.07|372.78|371.08|372.73|371.03|12
1729866540000|2024-10-25 14:29:00|372.76|371.06|372.8|371.1|372.8|371.1|372.68|370.98|23
1729866550000|2024-10-25 14:29:10|372.81|371.11|372.71|371.01|372.81|371.11|372.71|371.01|13
1729866560000|2024-10-25 14:29:20|372.7|371|372.8|371.1|372.81|371.11|372.7|371|15
1729866570000|2024-10-25 14:29:30|372.81|371.11|372.61|370.91|372.81|371.11|372.61|370.91|19
1729866580000|2024-10-25 14:29:40|372.62|370.92|372.6|370.9|372.63|370.93|372.58|370.88|14
1729866590000|2024-10-25 14:29:50|372.59|370.89|372.58|370.88|372.63|370.93|372.54|370.84|20
1729866600000|2024-10-25 14:30:00|372.56|370.86|372.77|371.07|372.77|371.07|372.53|370.83|11
1729866610000|2024-10-25 14:30:10|372.82|371.12|373.16|371.46|373.23|371.53|372.82|371.12|19
1729866620000|2024-10-25 14:30:20|373.17|371.47|373.15|371.45|373.19|371.49|373.09|371.39|25
1729866630000|2024-10-25 14:30:30|373.14|371.44|373.3|371.6|373.33|371.63|373.11|371.41|15
1729866640000|2024-10-25 14:30:40|373.29|371.59|373.11|371.41|373.29|371.59|373.08|371.38|21
1729866650000|2024-10-25 14:30:50|373.14|371.44|373.45|371.75|373.46|371.76|373.14|371.44|29
1729866660000|2024-10-25 14:31:00|373.43|371.73|373.41|371.71|373.49|371.79|373.4|371.7|27
1729866670000|2024-10-25 14:31:10|373.38|371.68|373.55|371.85|373.55|371.85|373.38|371.68|21
1729866680000|2024-10-25 14:31:20|373.61|371.91|373.84|372.14|373.84|372.14|373.56|371.86|16
1729866690000|2024-10-25 14:31:30|374.04|372.34|374.11|372.41|374.27|372.57|374.04|372.34|25
1729866700000|2024-10-25 14:31:40|374.14|372.44|374.05|372.35|374.14|372.44|373.96|372.26|22
1729866710000|2024-10-25 14:31:50|374.07|372.37|374.14|372.44|374.14|372.44|374.02|372.32|21
1729866720000|2024-10-25 14:32:00|374.15|372.45|374.18|372.48|374.23|372.53|374.08|372.38|26
1729866730000|2024-10-25 14:32:10|374.19|372.49|374.18|372.48|374.19|372.49|374.04|372.34|27
1729866740000|2024-10-25 14:32:20|374.19|372.49|374.02|372.32|374.21|372.51|374.02|372.32|16
1729866750000|2024-10-25 14:32:30|374.01|372.31|374.07|372.37|374.13|372.43|374.01|372.31|22
1729866760000|2024-10-25 14:32:40|374.06|372.36|373.97|372.27|374.1|372.4|373.97|372.27|18
1729866770000|2024-10-25 14:32:50|373.91|372.21|373.87|372.17|374|372.3|373.87|372.17|21
1729866780000|2024-10-25 14:33:00|373.86|372.16|373.79|372.09|373.86|372.16|373.76|372.06|14
1729866790000|2024-10-25 14:33:10|373.81|372.11|373.77|372.07|373.9|372.2|373.76|372.06|19
1729866800000|2024-10-25 14:33:20|373.79|372.09|373.76|372.06|373.83|372.13|373.76|372.06|16
1729866810000|2024-10-25 14:33:30|373.75|372.05|373.23|371.53|373.75|372.05|373.23|371.53|11
1729866820000|2024-10-25 14:33:40|373.18|371.48|373.09|371.39|373.27|371.57|373.08|371.38|23
1729866830000|2024-10-25 14:33:50|373.13|371.43|373.01|371.31|373.19|371.49|373.01|371.31|20
1729866840000|2024-10-25 14:34:00|373.03|371.33|372.86|371.16|373.03|371.33|372.81|371.11|17
1729866850000|2024-10-25 14:34:10|372.87|371.17|373.03|371.33|373.11|371.41|372.86|371.16|26
1729866860000|2024-10-25 14:34:20|372.89|371.19|372.65|370.95|372.89|371.19|372.64|370.94|12
1729866870000|2024-10-25 14:34:30|372.63|370.93|372.65|370.95|372.72|371.02|372.62|370.92|31
1729866880000|2024-10-25 14:34:40|372.66|370.96|372.82|371.12|372.84|371.14|372.66|370.96|26
1729866890000|2024-10-25 14:34:50|372.83|371.13|373.1|371.4|373.17|371.47|372.82|371.12|27
1729866900000|2024-10-25 14:35:00|373.09|371.39|372.88|371.18|373.09|371.39|372.82|371.12|15
1729866910000|2024-10-25 14:35:10|372.9|371.2|372.86|371.16|373.06|371.36|372.86|371.16|21
1729866920000|2024-10-25 14:35:20|372.85|371.15|372.84|371.14|372.85|371.15|372.81|371.11|13
1729866930000|2024-10-25 14:35:30|372.83|371.13|372.49|370.79|372.83|371.13|372.49|370.79|13
1729866940000|2024-10-25 14:35:40|372.43|370.73|372.74|371.04|372.74|371.04|372.38|370.68|23
1729866950000|2024-10-25 14:35:50|372.73|371.03|372.58|370.88|372.73|371.03|372.55|370.85|16
1729866960000|2024-10-25 14:36:00|372.57|370.87|372.56|370.86|372.73|371.03|372.54|370.84|23
1729866970000|2024-10-25 14:36:10|372.57|370.87|372.5|370.8|372.64|370.94|372.49|370.79|21
1729866980000|2024-10-25 14:36:20|372.52|370.82|372.41|370.71|372.52|370.82|372.37|370.67|18
1729866990000|2024-10-25 14:36:30|372.5|370.8|372.45|370.75|372.5|370.8|372.38|370.68|23
1729867000000|2024-10-25 14:36:40|372.44|370.74|372.39|370.69|372.44|370.74|372.31|370.61|25
1729867010000|2024-10-25 14:36:50|372.38|370.68|372.36|370.66|372.38|370.68|372.35|370.65|14
1729867020000|2024-10-25 14:37:00|372.37|370.67|372.2|370.5|372.38|370.68|372.2|370.5|19
1729867030000|2024-10-25 14:37:10|372.25|370.55|372.15|370.45|372.25|370.55|372.03|370.33|24
1729867040000|2024-10-25 14:37:20|372.16|370.46|372.44|370.74|372.48|370.78|372.16|370.46|28
1729867050000|2024-10-25 14:37:30|372.5|370.8|372.42|370.72|372.52|370.82|372.4|370.7|23
1729867060000|2024-10-25 14:37:40|372.43|370.73|372.31|370.61|372.43|370.73|372.31|370.61|20
1729867070000|2024-10-25 14:37:50|372.32|370.62|372.32|370.62|372.38|370.68|372.32|370.62|16
1729867080000|2024-10-25 14:38:00|372.28|370.58|372.34|370.64|372.34|370.64|372.24|370.54|11
1729867090000|2024-10-25 14:38:10|372.32|370.62|371.63|369.93|372.36|370.66|371.63|369.93|19
1729867100000|2024-10-25 14:38:20|371.64|369.94|371.51|369.81|371.64|369.94|371.45|369.75|29
1729867110000|2024-10-25 14:38:30|371.46|369.76|371.35|369.65|371.52|369.82|371.34|369.64|20
1729867120000|2024-10-25 14:38:40|371.37|369.67|371.34|369.64|371.39|369.69|371.33|369.63|12
1729867130000|2024-10-25 14:38:50|371.36|369.66|371.32|369.62|371.37|369.67|371.32|369.62|15
1729867140000|2024-10-25 14:39:00|371.31|369.61|371.3|369.6|371.33|369.63|371.29|369.59|15
1729867150000|2024-10-25 14:39:10|371.31|369.61|371.13|369.43|371.31|369.61|371.11|369.41|18
1729867160000|2024-10-25 14:39:20|371.12|369.42|371.11|369.41|371.16|369.46|371.11|369.41|13
1729867170000|2024-10-25 14:39:30|371.12|369.42|371.16|369.46|371.16|369.46|371.12|369.42|8
1729867180000|2024-10-25 14:39:40|371.2|369.5|371.31|369.61|371.33|369.63|371.2|369.5|8
1729867190000|2024-10-25 14:39:50|371.3|369.6|371.22|369.52|371.3|369.6|371.07|369.37|10
1729867210000|2024-10-25 14:40:10|371.23|369.53|371.52|369.82|371.52|369.82|371.22|369.52|12
1729867220000|2024-10-25 14:40:20|371.53|369.83|371.56|369.86|371.56|369.86|371.53|369.83|3
1729867230000|2024-10-25 14:40:30|371.59|369.89|371.71|370.01|371.74|370.04|371.59|369.89|16
1729867240000|2024-10-25 14:40:40|371.73|370.03|371.49|369.79|371.76|370.06|371.49|369.79|15
1729867250000|2024-10-25 14:40:50|371.51|369.81|371.54|369.84|371.54|369.84|371.41|369.71|14
1729867260000|2024-10-25 14:41:00|371.53|369.83|371.71|370.01|371.71|370.01|371.2|369.5|15
1729867270000|2024-10-25 14:41:10|371.72|370.02|371.68|369.98|371.78|370.08|371.68|369.98|19
1729867280000|2024-10-25 14:41:20|371.69|369.99|371.49|369.79|371.7|370|371.49|369.79|15
1729867290000|2024-10-25 14:41:30|371.48|369.78|371.45|369.75|371.48|369.78|371.14|369.44|24
1729867300000|2024-10-25 14:41:40|371.36|369.66|371.29|369.59|371.36|369.66|371.27|369.57|21
1729867310000|2024-10-25 14:41:50|371.27|369.57|371.26|369.56|371.31|369.61|371.1|369.4|24
1729867320000|2024-10-25 14:42:00|371.29|369.59|371|369.3|371.29|369.59|371|369.3|21
1729867330000|2024-10-25 14:42:10|370.91|369.21|370.96|369.26|370.97|369.27|370.9|369.2|20
1729867340000|2024-10-25 14:42:20|370.93|369.23|370.92|369.22|370.93|369.23|370.88|369.18|10
1729867350000|2024-10-25 14:42:30|371.04|369.34|371.28|369.58|371.32|369.62|371.04|369.34|12
1729867360000|2024-10-25 14:42:40|371.3|369.6|371.6|369.9|371.67|369.97|371.28|369.58|26
1729867370000|2024-10-25 14:42:50|371.59|369.89|371.6|369.9|371.6|369.9|371.57|369.87|9
1729867380000|2024-10-25 14:43:00|371.59|369.89|371.75|370.05|371.92|370.22|371.56|369.86|25
1729867390000|2024-10-25 14:43:10|371.69|369.99|371.54|369.84|371.74|370.04|371.53|369.83|20
1729867400000|2024-10-25 14:43:20|371.55|369.85|371.53|369.83|371.59|369.89|371.51|369.81|17
1729867410000|2024-10-25 14:43:30|371.51|369.81|371.48|369.78|371.53|369.83|371.46|369.76|16
1729867420000|2024-10-25 14:43:40|371.47|369.77|371.42|369.72|371.5|369.8|371.39|369.69|20
1729867430000|2024-10-25 14:43:50|371.39|369.69|371.32|369.62|371.4|369.7|371.32|369.62|12
1729867440000|2024-10-25 14:44:00|371.31|369.61|371.07|369.37|371.31|369.61|371.06|369.36|16
1729867450000|2024-10-25 14:44:10|371.09|369.39|370.9|369.2|371.09|369.39|370.89|369.19|25
1729867460000|2024-10-25 14:44:20|370.85|369.15|371.13|369.43|371.14|369.44|370.79|369.09|21
1729867470000|2024-10-25 14:44:30|371.12|369.42|370.64|368.94|371.12|369.42|370.64|368.94|19
1729867480000|2024-10-25 14:44:40|370.65|368.95|370.92|369.22|370.93|369.23|370.65|368.95|21
1729867490000|2024-10-25 14:44:50|370.94|369.24|370.99|369.29|370.99|369.29|370.8|369.1|17
1729867500000|2024-10-25 14:45:00|370.98|369.28|371.21|369.51|371.21|369.51|370.96|369.26|26
1729867510000|2024-10-25 14:45:10|371.23|369.53|371.33|369.63|371.33|369.63|371.21|369.51|27
1729867520000|2024-10-25 14:45:20|371.31|369.61|371.4|369.7|371.54|369.84|371.31|369.61|6
1729867530000|2024-10-25 14:45:30|371.51|369.81|371.54|369.84|371.59|369.89|371.38|369.68|18
1729867540000|2024-10-25 14:45:40|371.55|369.85|371.52|369.82|371.57|369.87|371.52|369.82|18
1729867550000|2024-10-25 14:45:50|371.47|369.77|371.38|369.68|371.51|369.81|371.36|369.66|21
1729867560000|2024-10-25 14:46:00|371.4|369.7|370.72|369.02|371.56|369.86|370.72|369.02|29
1729867570000|2024-10-25 14:46:10|370.71|369.01|370.49|368.79|370.71|369.01|370.48|368.78|19
1729867580000|2024-10-25 14:46:20|370.51|368.81|370.53|368.83|370.55|368.85|370.48|368.78|14
1729867590000|2024-10-25 14:46:30|370.55|368.85|370.53|368.83|370.56|368.86|370.49|368.79|18
1729867600000|2024-10-25 14:46:40|370.59|368.89|370.69|368.99|370.75|369.05|370.59|368.89|23
1729867610000|2024-10-25 14:46:50|370.67|368.97|370.64|368.94|370.74|369.04|370.63|368.93|25
1729867620000|2024-10-25 14:47:00|370.65|368.95|370.55|368.85|370.66|368.96|370.54|368.84|24
1729867630000|2024-10-25 14:47:10|370.56|368.86|370.53|368.83|370.57|368.87|370.51|368.81|27
1729867640000|2024-10-25 14:47:20|370.5|368.8|370.53|368.83|370.53|368.83|370.46|368.76|23
1729867650000|2024-10-25 14:47:30|370.52|368.82|370.54|368.84|370.63|368.93|370.5|368.8|23
1729867660000|2024-10-25 14:47:40|370.51|368.81|370.38|368.68|370.51|368.81|370.37|368.67|14
1729867670000|2024-10-25 14:47:50|370.4|368.7|370.45|368.75|370.46|368.76|370.36|368.66|14
1729867680000|2024-10-25 14:48:00|370.46|368.76|370.53|368.83|370.59|368.89|370.44|368.74|13
1729867690000|2024-10-25 14:48:10|370.52|368.82|370.62|368.92|370.62|368.92|370.43|368.73|10
1729867700000|2024-10-25 14:48:20|370.61|368.91|370.46|368.76|370.62|368.92|370.46|368.76|17
1729867710000|2024-10-25 14:48:30|370.45|368.75|370.44|368.74|370.46|368.76|370.34|368.64|16
1729867720000|2024-10-25 14:48:40|370.45|368.75|370.34|368.64|370.45|368.75|370.34|368.64|14
1729867730000|2024-10-25 14:48:50|370.36|368.66|370.36|368.66|370.37|368.67|370.33|368.63|14
1729867740000|2024-10-25 14:49:00|370.34|368.64|369.93|368.23|370.34|368.64|369.89|368.19|27
1729867750000|2024-10-25 14:49:10|369.94|368.24|370.13|368.43|370.13|368.43|369.93|368.23|29
1729867760000|2024-10-25 14:49:20|370.09|368.39|370.32|368.62|370.36|368.66|370.08|368.38|27
1729867770000|2024-10-25 14:49:30|370.29|368.59|370.22|368.52|370.37|368.67|370.22|368.52|21
1729867780000|2024-10-25 14:49:40|370.21|368.51|370.09|368.39|370.31|368.61|370.05|368.35|29
1729867790000|2024-10-25 14:49:50|370.08|368.38|370.33|368.63|370.33|368.63|370.07|368.37|25
1729867800000|2024-10-25 14:50:00|370.32|368.62|370.48|368.78|370.49|368.79|370.32|368.62|24
1729867810000|2024-10-25 14:50:10|370.47|368.77|370.68|368.98|370.7|369|370.47|368.77|30
1729867820000|2024-10-25 14:50:20|370.72|369.02|370.75|369.05|370.8|369.1|370.71|369.01|21
1729867830000|2024-10-25 14:50:30|370.74|369.04|370.79|369.09|370.83|369.13|370.73|369.03|22
1729867840000|2024-10-25 14:50:40|370.78|369.08|370.81|369.11|370.83|369.13|370.76|369.06|19
1729867850000|2024-10-25 14:50:50|370.8|369.1|371.02|369.32|371.03|369.33|370.78|369.08|23
1729867860000|2024-10-25 14:51:00|371.03|369.33|371.02|369.32|371.09|369.39|370.77|369.07|30
1729867870000|2024-10-25 14:51:10|371.01|369.31|370.78|369.08|371.05|369.35|370.78|369.08|26
1729867880000|2024-10-25 14:51:20|370.82|369.12|370.73|369.03|370.82|369.12|370.6|368.9|27
1729867890000|2024-10-25 14:51:30|370.74|369.04|370.72|369.02|370.81|369.11|370.69|368.99|27
1729867900000|2024-10-25 14:51:40|370.7|369|370.59|368.89|370.7|369|370.59|368.89|21
1729867910000|2024-10-25 14:51:50|370.6|368.9|370.6|368.9|370.64|368.94|370.57|368.87|20
1729867920000|2024-10-25 14:52:00|370.59|368.89|370.85|369.15|370.91|369.21|370.59|368.89|27
1729867930000|2024-10-25 14:52:10|370.84|369.14|370.76|369.06|370.88|369.18|370.74|369.04|24
1729867940000|2024-10-25 14:52:20|370.75|369.05|370.45|368.75|370.76|369.06|370.42|368.72|24
1729867950000|2024-10-25 14:52:30|370.46|368.76|370.35|368.65|370.47|368.77|370.35|368.65|24
1729867960000|2024-10-25 14:52:40|370.29|368.59|370.44|368.74|370.47|368.77|370.23|368.53|16
1729867970000|2024-10-25 14:52:50|370.43|368.73|370.59|368.89|370.6|368.9|370.43|368.73|22
1729867980000|2024-10-25 14:53:00|370.6|368.9|370.68|368.98|370.69|368.99|370.54|368.84|24
1729867990000|2024-10-25 14:53:10|370.69|368.99|370.6|368.9|370.71|369.01|370.6|368.9|21
1729868000000|2024-10-25 14:53:20|370.61|368.91|370.64|368.94|370.66|368.96|370.55|368.85|14
1729868010000|2024-10-25 14:53:30|370.65|368.95|370.82|369.12|370.82|369.12|370.61|368.91|15
1729868020000|2024-10-25 14:53:40|370.95|369.25|370.9|369.2|371.06|369.36|370.88|369.18|21
1729868030000|2024-10-25 14:53:50|370.94|369.24|371.05|369.35|371.05|369.35|370.93|369.23|25
1729868040000|2024-10-25 14:54:00|371.04|369.34|371.06|369.36|371.12|369.42|371.04|369.34|19
1729868050000|2024-10-25 14:54:10|371.09|369.39|371.12|369.42|371.14|369.44|371.05|369.35|21
1729868060000|2024-10-25 14:54:20|371.15|369.45|371.15|369.45|371.15|369.45|371.06|369.36|28
1729868070000|2024-10-25 14:54:30|371.16|369.46|371.21|369.51|371.21|369.51|371.15|369.45|12
1729868080000|2024-10-25 14:54:40|371.2|369.5|370.95|369.25|371.2|369.5|370.91|369.21|21
1729868090000|2024-10-25 14:54:50|370.93|369.23|370.88|369.18|370.96|369.26|370.83|369.13|11
1729868100000|2024-10-25 14:55:00|370.87|369.17|370.72|369.02|370.92|369.22|370.72|369.02|26
1729868110000|2024-10-25 14:55:10|370.73|369.03|370.59|368.89|370.73|369.03|370.58|368.88|17
1729868120000|2024-10-25 14:55:20|370.58|368.88|370.64|368.94|370.66|368.96|370.58|368.88|21
1729868130000|2024-10-25 14:55:30|370.63|368.93|370.62|368.92|370.66|368.96|370.54|368.84|20
1729868140000|2024-10-25 14:55:40|370.61|368.91|370.35|368.65|370.62|368.92|370.34|368.64|21
1729868150000|2024-10-25 14:55:50|370.34|368.64|370.32|368.62|370.43|368.73|370.32|368.62|17
1729868160000|2024-10-25 14:56:00|370.31|368.61|370.29|368.59|370.31|368.61|370.24|368.54|19
1729868170000|2024-10-25 14:56:10|370.28|368.58|370.2|368.5|370.28|368.58|370.05|368.35|17
1729868180000|2024-10-25 14:56:20|370.23|368.53|370.41|368.71|370.41|368.71|370.23|368.53|18
1729868190000|2024-10-25 14:56:30|370.42|368.72|370.45|368.75|370.45|368.75|370.34|368.64|19
1729868200000|2024-10-25 14:56:40|370.44|368.74|370.46|368.76|370.47|368.77|370.4|368.7|21
1729868210000|2024-10-25 14:56:50|370.51|368.81|370.54|368.84|370.57|368.87|370.48|368.78|20
1729868220000|2024-10-25 14:57:00|370.55|368.85|370.29|368.59|370.55|368.85|370.29|368.59|21
1729868230000|2024-10-25 14:57:10|370.3|368.6|370.12|368.42|370.32|368.62|370.11|368.41|14
1729868240000|2024-10-25 14:57:20|370.13|368.43|370.05|368.35|370.13|368.43|370.05|368.35|16
1729868250000|2024-10-25 14:57:30|370.07|368.37|370.15|368.45|370.15|368.45|370.07|368.37|15
1729868260000|2024-10-25 14:57:40|370.1|368.4|370.25|368.55|370.25|368.55|370.1|368.4|22
1729868270000|2024-10-25 14:57:50|370.26|368.56|370.49|368.79|370.49|368.79|370.22|368.52|21
1729868280000|2024-10-25 14:58:00|370.47|368.77|370.43|368.73|370.49|368.79|370.38|368.68|22
1729868290000|2024-10-25 14:58:10|370.42|368.72|370.49|368.79|370.49|368.79|370.4|368.7|13
1729868300000|2024-10-25 14:58:20|370.48|368.78|370.31|368.61|370.51|368.81|370.28|368.58|20
1729868310000|2024-10-25 14:58:30|370.3|368.6|370.19|368.49|370.39|368.69|370.15|368.45|22
1729868320000|2024-10-25 14:58:40|370.21|368.51|370.43|368.73|370.44|368.74|370.19|368.49|25
1729868330000|2024-10-25 14:58:50|370.45|368.75|370.55|368.85|370.64|368.94|370.42|368.72|22
1729868340000|2024-10-25 14:59:00|370.56|368.86|370.5|368.8|370.57|368.87|370.4|368.7|21
1729868350000|2024-10-25 14:59:10|370.52|368.82|370.68|368.98|370.72|369.02|370.52|368.82|19
1729868360000|2024-10-25 14:59:20|370.69|368.99|370.83|369.13|370.84|369.14|370.69|368.99|19
1729868370000|2024-10-25 14:59:30|370.82|369.12|370.64|368.94|370.82|369.12|370.63|368.93|17
1729868380000|2024-10-25 14:59:40|370.65|368.95|370.61|368.91|370.66|368.96|370.61|368.91|12
1729868390000|2024-10-25 14:59:50|370.6|368.9|370.55|368.85|370.61|368.91|370.47|368.77|14
1729868400000|2024-10-25 15:00:00|370.56|368.86|370.47|368.77|370.61|368.91|370.46|368.76|22
1729868410000|2024-10-25 15:00:10|370.45|368.75|370.21|368.51|370.45|368.75|370.21|368.51|22
1729868420000|2024-10-25 15:00:20|370.19|368.49|370.06|368.36|370.2|368.5|370.06|368.36|16
1729868430000|2024-10-25 15:00:30|370.01|368.31|370.02|368.32|370.04|368.34|370|368.3|16
1729868440000|2024-10-25 15:00:40|370|368.3|369.94|368.24|370.08|368.38|369.94|368.24|15
1729868450000|2024-10-25 15:00:50|369.92|368.22|369.74|368.04|369.92|368.22|369.73|368.03|8
1729868460000|2024-10-25 15:01:00|369.73|368.03|369.67|367.97|369.73|368.03|369.64|367.94|16
1729868470000|2024-10-25 15:01:10|369.66|367.96|369.86|368.16|369.88|368.18|369.66|367.96|22
1729868480000|2024-10-25 15:01:20|369.85|368.15|369.78|368.08|369.86|368.16|369.76|368.06|24
1729868490000|2024-10-25 15:01:30|369.77|368.07|369.75|368.05|369.79|368.09|369.73|368.03|17
1729868500000|2024-10-25 15:01:40|369.78|368.08|369.92|368.22|369.94|368.24|369.78|368.08|28
1729868510000|2024-10-25 15:01:50|369.93|368.23|369.91|368.21|369.93|368.23|369.9|368.2|13
1729868520000|2024-10-25 15:02:00|369.9|368.2|370.12|368.42|370.29|368.59|369.89|368.19|26
1729868530000|2024-10-25 15:02:10|370.11|368.41|370.06|368.36|370.13|368.43|370.01|368.31|16
1729868540000|2024-10-25 15:02:20|370.27|368.57|370.43|368.73|370.46|368.76|370.27|368.57|27
1729868550000|2024-10-25 15:02:30|370.44|368.74|370.41|368.71|370.5|368.8|370.37|368.67|24
1729868560000|2024-10-25 15:02:40|370.39|368.69|370.4|368.7|370.42|368.72|370.39|368.69|15
1729868570000|2024-10-25 15:02:50|370.39|368.69|370.38|368.68|370.41|368.71|370.36|368.66|19
1729868580000|2024-10-25 15:03:00|370.37|368.67|370.19|368.49|370.38|368.68|370.15|368.45|17
1729868590000|2024-10-25 15:03:10|370.18|368.48|370.19|368.49|370.19|368.49|370.17|368.47|9
1729868600000|2024-10-25 15:03:20|370.18|368.48|370.17|368.47|370.2|368.5|370.16|368.46|13
1729868610000|2024-10-25 15:03:30|370.16|368.46|370.01|368.31|370.17|368.47|370.01|368.31|9
1729868620000|2024-10-25 15:03:40|370|368.3|369.96|368.26|370.01|368.31|369.93|368.23|16
1729868630000|2024-10-25 15:03:50|369.97|368.27|370.03|368.33|370.05|368.35|369.96|368.26|15
1729868640000|2024-10-25 15:04:00|370.04|368.34|370.05|368.35|370.07|368.37|370.04|368.34|12
1729868650000|2024-10-25 15:04:10|370.06|368.36|370.02|368.32|370.07|368.37|369.94|368.24|25
1729868660000|2024-10-25 15:04:20|370.01|368.31|370.16|368.46|370.26|368.56|370.01|368.31|22
1729868670000|2024-10-25 15:04:30|370.14|368.44|370.14|368.44|370.16|368.46|370.08|368.38|20
1729868680000|2024-10-25 15:04:40|370.13|368.43|370|368.3|370.13|368.43|370|368.3|10
1729868690000|2024-10-25 15:04:50|370.01|368.31|370|368.3|370.02|368.32|369.99|368.29|9
1729868700000|2024-10-25 15:05:00|370.04|368.34|369.85|368.15|370.04|368.34|369.85|368.15|9
1729868710000|2024-10-25 15:05:10|369.84|368.14|369.77|368.07|369.84|368.14|369.67|367.97|20
1729868720000|2024-10-25 15:05:20|369.76|368.06|369.76|368.06|369.82|368.12|369.75|368.05|16
1729868730000|2024-10-25 15:05:30|369.75|368.05|369.83|368.13|369.86|368.16|369.74|368.04|23
1729868740000|2024-10-25 15:05:40|369.86|368.16|370.35|368.65|370.36|368.66|369.86|368.16|28
1729868750000|2024-10-25 15:05:50|370.31|368.61|370.25|368.55|370.32|368.62|370.23|368.53|16
1729868760000|2024-10-25 15:06:00|370.26|368.56|370.12|368.42|370.36|368.66|370.12|368.42|24
1729868770000|2024-10-25 15:06:10|370.13|368.43|370.38|368.68|370.41|368.71|370.13|368.43|30
1729868780000|2024-10-25 15:06:20|370.37|368.67|370.29|368.59|370.41|368.71|370.22|368.52|25
1729868790000|2024-10-25 15:06:30|370.27|368.57|370.4|368.7|370.41|368.71|370.26|368.56|19
1729868800000|2024-10-25 15:06:40|370.44|368.74|370.41|368.71|370.47|368.77|370.4|368.7|10
1729868810000|2024-10-25 15:06:50|370.42|368.72|370.41|368.71|370.45|368.75|370.33|368.63|17
1729868820000|2024-10-25 15:07:00|370.39|368.69|370.25|368.55|370.39|368.69|370.22|368.52|13
1729868830000|2024-10-25 15:07:10|370.26|368.56|370.14|368.44|370.31|368.61|370.14|368.44|17
1729868840000|2024-10-25 15:07:20|370.09|368.39|370.21|368.51|370.21|368.51|370.05|368.35|18
1729868850000|2024-10-25 15:07:30|370.22|368.52|370.21|368.51|370.23|368.53|370.16|368.46|20
1729868860000|2024-10-25 15:07:40|370.24|368.54|370.19|368.49|370.24|368.54|370.16|368.46|15
1729868870000|2024-10-25 15:07:50|370.2|368.5|370.22|368.52|370.22|368.52|370.17|368.47|17
1729868880000|2024-10-25 15:08:00|370.18|368.48|369.93|368.23|370.18|368.48|369.93|368.23|13
1729868890000|2024-10-25 15:08:10|369.91|368.21|369.44|367.74|369.91|368.21|369.44|367.74|15
1729868900000|2024-10-25 15:08:20|369.39|367.69|369.52|367.82|369.54|367.84|369.34|367.64|25
1729868910000|2024-10-25 15:08:30|369.5|367.8|369.38|367.68|369.52|367.82|369.38|367.68|16
1729868920000|2024-10-25 15:08:40|369.39|367.69|369.48|367.78|369.5|367.8|369.39|367.69|16
1729868930000|2024-10-25 15:08:50|369.49|367.79|369.59|367.89|369.59|367.89|369.48|367.78|16
1729868940000|2024-10-25 15:09:00|369.58|367.88|369.67|367.97|369.68|367.98|369.58|367.88|25
1729868950000|2024-10-25 15:09:10|369.69|367.99|369.66|367.96|369.72|368.02|369.65|367.95|16
1729868960000|2024-10-25 15:09:20|369.68|367.98|369.88|368.18|369.9|368.2|369.66|367.96|18
1729868970000|2024-10-25 15:09:30|369.89|368.19|369.9|368.2|369.91|368.21|369.88|368.18|5
1729868980000|2024-10-25 15:09:40|369.86|368.16|369.86|368.16|369.89|368.19|369.86|368.16|9
1729868990000|2024-10-25 15:09:50|369.88|368.18|369.86|368.16|369.88|368.18|369.86|368.16|2
1729869000000|2024-10-25 15:10:00|369.88|368.18|369.86|368.16|369.89|368.19|369.86|368.16|5
1729869010000|2024-10-25 15:10:10|369.87|368.17|369.86|368.16|369.92|368.22|369.86|368.16|10
1729869020000|2024-10-25 15:10:20|369.87|368.17|369.89|368.19|369.9|368.2|369.87|368.17|3
1729869030000|2024-10-25 15:10:30|369.88|368.18|369.81|368.11|369.91|368.21|369.81|368.11|15
1729869040000|2024-10-25 15:10:40|369.76|368.06|369.7|368|369.76|368.06|369.61|367.91|14
1729869050000|2024-10-25 15:10:50|369.71|368.01|369.95|368.25|369.95|368.25|369.69|367.99|20
1729869060000|2024-10-25 15:11:00|369.96|368.26|369.82|368.12|369.96|368.26|369.82|368.12|17
1729869070000|2024-10-25 15:11:10|369.84|368.14|369.9|368.2|369.95|368.25|369.81|368.11|19
1729869080000|2024-10-25 15:11:20|369.92|368.22|369.85|368.15|369.95|368.25|369.85|368.15|11
1729869090000|2024-10-25 15:11:30|369.83|368.13|369.83|368.13|369.85|368.15|369.8|368.1|18
1729869100000|2024-10-25 15:11:40|369.84|368.14|369.82|368.12|369.84|368.14|369.81|368.11|12
1729869110000|2024-10-25 15:11:50|369.8|368.1|369.8|368.1|369.82|368.12|369.8|368.1|3
1729869120000|2024-10-25 15:12:00|369.68|367.98|369.52|367.82|369.68|367.98|369.33|367.63|11
1729869130000|2024-10-25 15:12:10|369.51|367.81|369.46|367.76|369.51|367.81|369.46|367.76|7
1729869140000|2024-10-25 15:12:20|369.48|367.78|369.67|367.97|369.68|367.98|369.48|367.78|18
1729869150000|2024-10-25 15:12:30|369.69|367.99|369.77|368.07|369.78|368.08|369.68|367.98|9
1729869160000|2024-10-25 15:12:40|369.78|368.08|369.82|368.12|369.84|368.14|369.78|368.08|13
1729869170000|2024-10-25 15:12:50|369.81|368.11|369.83|368.13|369.84|368.14|369.81|368.11|14
1729869180000|2024-10-25 15:13:00|369.84|368.14|369.96|368.26|369.97|368.27|369.83|368.13|14
1729869190000|2024-10-25 15:13:10|369.97|368.27|369.94|368.24|369.98|368.28|369.94|368.24|10
1729869200000|2024-10-25 15:13:20|369.95|368.25|369.56|367.86|369.95|368.25|369.56|367.86|10
1729869210000|2024-10-25 15:13:30|369.49|367.79|369.35|367.65|369.49|367.79|369.34|367.64|16
1729869220000|2024-10-25 15:13:40|369.37|367.67|369.37|367.67|369.37|367.67|369.36|367.66|3
1729869230000|2024-10-25 15:13:50|369.36|367.66|369.4|367.7|369.4|367.7|369.34|367.64|15
1729869240000|2024-10-25 15:14:00|369.38|367.68|369.43|367.73|369.46|367.76|369.38|367.68|15
1729869250000|2024-10-25 15:14:10|369.42|367.72|369.37|367.67|369.42|367.72|369.34|367.64|12
1729869260000|2024-10-25 15:14:20|369.39|367.69|368.94|367.24|369.4|367.7|368.91|367.21|23
1729869270000|2024-10-25 15:14:30|368.95|367.25|369.03|367.33|369.04|367.34|368.95|367.25|23
1729869280000|2024-10-25 15:14:40|369.02|367.32|369.01|367.31|369.03|367.33|369|367.3|12
1729869290000|2024-10-25 15:14:50|369.03|367.33|369.08|367.38|369.08|367.38|369.02|367.32|6
1729869300000|2024-10-25 15:15:00|369.09|367.39|369.13|367.43|369.23|367.53|369.09|367.39|21
1729869310000|2024-10-25 15:15:10|369.06|367.36|368.62|366.92|369.06|367.36|368.62|366.92|13
1729869320000|2024-10-25 15:15:20|368.53|366.83|368.44|366.74|368.53|366.83|368.44|366.74|2
1729869330000|2024-10-25 15:15:30|368.32|366.62|367.98|366.28|368.32|366.62|367.91|366.21|29
1729869340000|2024-10-25 15:15:40|367.97|366.27|367.92|366.22|367.97|366.27|367.88|366.18|14
1729869350000|2024-10-25 15:15:50|367.91|366.21|367.57|365.87|367.91|366.21|367.54|365.84|16
1729869360000|2024-10-25 15:16:00|367.6|365.9|367.95|366.25|367.95|366.25|367.58|365.88|28
1729869370000|2024-10-25 15:16:10|368|366.3|367.72|366.02|368.03|366.33|367.72|366.02|16
1729869380000|2024-10-25 15:16:20|367.73|366.03|367.9|366.2|367.98|366.28|367.7|366|14
1729869390000|2024-10-25 15:16:30|367.86|366.16|368.07|366.37|368.07|366.37|367.85|366.15|12
1729869400000|2024-10-25 15:16:40|368.09|366.39|367.67|365.97|368.18|366.48|367.67|365.97|19
1729869410000|2024-10-25 15:16:50|367.63|365.93|367.46|365.76|367.63|365.93|367.34|365.64|24
1729869420000|2024-10-25 15:17:00|367.47|365.77|367.48|365.78|367.53|365.83|367.39|365.69|21
1729869430000|2024-10-25 15:17:10|367.52|365.82|367.33|365.63|367.69|365.99|367.28|365.58|24
1729869440000|2024-10-25 15:17:20|367.4|365.7|367.75|366.05|367.75|366.05|367.39|365.69|18
1729869450000|2024-10-25 15:17:30|367.71|366.01|367.63|365.93|367.74|366.04|367.58|365.88|18
1729869460000|2024-10-25 15:17:40|367.65|365.95|367.94|366.24|367.95|366.25|367.49|365.79|21
1729869470000|2024-10-25 15:17:50|367.93|366.23|367.94|366.24|367.94|366.24|367.79|366.09|16
1729869480000|2024-10-25 15:18:00|367.93|366.23|367.81|366.11|367.98|366.28|367.79|366.09|12
1729869490000|2024-10-25 15:18:10|367.82|366.12|367.99|366.29|368.05|366.35|367.82|366.12|17
1729869500000|2024-10-25 15:18:20|368.01|366.31|367.84|366.14|368.01|366.31|367.75|366.05|18
1729869510000|2024-10-25 15:18:30|367.94|366.24|367.93|366.23|367.94|366.24|367.93|366.23|2
1729869520000|2024-10-25 15:18:40|367.92|366.22|367.99|366.29|368.02|366.32|367.87|366.17|16
1729869530000|2024-10-25 15:18:50|367.98|366.28|367.74|366.04|367.98|366.28|367.73|366.03|16
1729869540000|2024-10-25 15:19:00|367.73|366.03|367.75|366.05|367.78|366.08|367.68|365.98|25
1729869550000|2024-10-25 15:19:10|367.74|366.04|367.57|365.87|367.74|366.04|367.53|365.83|20
1729869560000|2024-10-25 15:19:20|367.58|365.88|367.99|366.29|368.05|366.35|367.58|365.88|16
1729869570000|2024-10-25 15:19:30|367.98|366.28|367.93|366.23|367.99|366.29|367.88|366.18|23
1729869580000|2024-10-25 15:19:40|367.95|366.25|368.21|366.51|368.23|366.53|367.95|366.25|17
1729869590000|2024-10-25 15:19:50|368.2|366.5|368.25|366.55|368.25|366.55|368.19|366.49|14
1729869600000|2024-10-25 15:20:00|368.27|366.57|368.42|366.72|368.48|366.78|368.26|366.56|17
1729869610000|2024-10-25 15:20:10|368.41|366.71|368.15|366.45|368.41|366.71|368.13|366.43|15
1729869620000|2024-10-25 15:20:20|368.14|366.44|368|366.3|368.14|366.44|367.99|366.29|20
1729869630000|2024-10-25 15:20:30|367.99|366.29|368.07|366.37|368.07|366.37|367.99|366.29|14
1729869650000|2024-10-25 15:20:50|368.14|366.44|368.28|366.58|368.28|366.58|368.14|366.44|11
1729869660000|2024-10-25 15:21:00|368.29|366.59|368.01|366.31|368.36|366.66|368.01|366.31|22
1729869670000|2024-10-25 15:21:10|367.97|366.27|367.99|366.29|368|366.3|367.89|366.19|17
1729869680000|2024-10-25 15:21:20|367.98|366.28|367.78|366.08|367.98|366.28|367.78|366.08|20
1729869690000|2024-10-25 15:21:30|367.76|366.06|367.81|366.11|367.82|366.12|367.76|366.06|9
1729869700000|2024-10-25 15:21:40|367.9|366.2|367.84|366.14|367.92|366.22|367.8|366.1|18
1729869710000|2024-10-25 15:21:50|367.82|366.12|367.83|366.13|367.83|366.13|367.8|366.1|11
1729869720000|2024-10-25 15:22:00|367.82|366.12|367.88|366.18|367.88|366.18|367.79|366.09|16
1729869730000|2024-10-25 15:22:10|367.89|366.19|367.84|366.14|367.95|366.25|367.84|366.14|22
1729869740000|2024-10-25 15:22:20|367.85|366.15|367.71|366.01|367.89|366.19|367.71|366.01|19
1729869750000|2024-10-25 15:22:30|367.72|366.02|367.78|366.08|367.78|366.08|367.72|366.02|8
1729869760000|2024-10-25 15:22:40|367.79|366.09|367.76|366.06|367.79|366.09|367.76|366.06|10
1729869770000|2024-10-25 15:22:50|367.78|366.08|367.82|366.12|367.82|366.12|367.78|366.08|4
1729869780000|2024-10-25 15:23:00|367.8|366.1|367.78|366.08|367.82|366.12|367.72|366.02|18
1729869790000|2024-10-25 15:23:10|367.77|366.07|367.72|366.02|367.77|366.07|367.7|366|10
1729869800000|2024-10-25 15:23:20|367.71|366.01|367.87|366.17|367.95|366.25|367.7|366|17
1729869810000|2024-10-25 15:23:30|367.86|366.16|367.92|366.22|367.93|366.23|367.85|366.15|21
1729869820000|2024-10-25 15:23:40|367.94|366.24|368.05|366.35|368.05|366.35|367.94|366.24|7
1729869830000|2024-10-25 15:23:50|368.12|366.42|368.09|366.39|368.25|366.55|368.09|366.39|18
1729869840000|2024-10-25 15:24:00|368.08|366.38|368.05|366.35|368.08|366.38|367.98|366.28|9
1729869850000|2024-10-25 15:24:10|368.04|366.34|368.16|366.46|368.16|366.46|368.03|366.33|16
1729869860000|2024-10-25 15:24:20|368.14|366.44|368.22|366.52|368.22|366.52|368.14|366.44|15
1729869870000|2024-10-25 15:24:30|368.19|366.49|368.23|366.53|368.29|366.59|368.19|366.49|13
1729869880000|2024-10-25 15:24:40|368.25|366.55|368.26|366.56|368.33|366.63|368.24|366.54|17
1729869890000|2024-10-25 15:24:50|368.25|366.55|368.16|366.46|368.25|366.55|368.09|366.39|8
1729869900000|2024-10-25 15:25:00|368.15|366.45|367.96|366.26|368.15|366.45|367.96|366.26|17
1729869910000|2024-10-25 15:25:10|367.95|366.25|367.8|366.1|367.95|366.25|367.79|366.09|16
1729869920000|2024-10-25 15:25:20|367.81|366.11|367.79|366.09|367.87|366.17|367.77|366.07|16
1729869930000|2024-10-25 15:25:30|367.78|366.08|367.87|366.17|367.87|366.17|367.75|366.05|15
1729869940000|2024-10-25 15:25:40|367.89|366.19|367.9|366.2|367.9|366.2|367.87|366.17|4
1729869950000|2024-10-25 15:25:50|367.89|366.19|367.74|366.04|367.89|366.19|367.72|366.02|23
1729869960000|2024-10-25 15:26:00|367.75|366.05|367.61|365.91|367.75|366.05|367.52|365.82|17
1729869970000|2024-10-25 15:26:10|367.55|365.85|367.42|365.72|367.55|365.85|367.42|365.72|14
1729869980000|2024-10-25 15:26:20|367.43|365.73|367.21|365.51|367.45|365.75|367.2|365.5|22
1729869990000|2024-10-25 15:26:30|367.2|365.5|367.2|365.5|367.21|365.51|367.09|365.39|12
1729870000000|2024-10-25 15:26:40|367.21|365.51|367.08|365.38|367.23|365.53|367.08|365.38|15
1729870010000|2024-10-25 15:26:50|367.09|365.39|367.08|365.38|367.1|365.4|367.05|365.35|20
1729870020000|2024-10-25 15:27:00|367.07|365.37|367.15|365.45|367.15|365.45|367.07|365.37|10
1729870030000|2024-10-25 15:27:10|367.14|365.44|367.12|365.42|367.14|365.44|367.1|365.4|11
1729870040000|2024-10-25 15:27:20|367.09|365.39|367.33|365.63|367.33|365.63|367.08|365.38|14
1729870050000|2024-10-25 15:27:30|367.32|365.62|367.31|365.61|367.32|365.62|367.25|365.55|17
1729870060000|2024-10-25 15:27:40|367.32|365.62|367.16|365.46|367.33|365.63|367.15|365.45|19
1729870070000|2024-10-25 15:27:50|367.15|365.45|367.19|365.49|367.21|365.51|367.13|365.43|17
1729870080000|2024-10-25 15:28:00|367.18|365.48|367.17|365.47|367.2|365.5|367.15|365.45|18
1729870090000|2024-10-25 15:28:10|367.16|365.46|367.07|365.37|367.16|365.46|367.06|365.36|16
1729870100000|2024-10-25 15:28:20|367.06|365.36|367.09|365.39|367.1|365.4|367.06|365.36|9
1729870110000|2024-10-25 15:28:30|367.08|365.38|367.03|365.33|367.09|365.39|367.03|365.33|9
1729870120000|2024-10-25 15:28:40|367.04|365.34|367.06|365.36|367.06|365.36|367.03|365.33|8
1729870130000|2024-10-25 15:28:50|367.07|365.37|367.04|365.34|367.09|365.39|367.03|365.33|10
1729870140000|2024-10-25 15:29:00|367.05|365.35|367.03|365.33|367.06|365.36|367.03|365.33|17
1729870150000|2024-10-25 15:29:10|367|365.3|367|365.3|367.02|365.32|367|365.3|12
1729870160000|2024-10-25 15:29:20|366.83|365.13|366.61|364.91|366.83|365.13|366.5|364.8|15
1729870170000|2024-10-25 15:29:30|366.62|364.92|366.5|364.8|366.73|365.03|366.5|364.8|9
1729870180000|2024-10-25 15:29:40|366.52|364.82|366.59|364.89|366.59|364.89|366.51|364.81|15
1729870190000|2024-10-25 15:29:50|366.6|364.9|366.61|364.91|366.62|364.92|366.57|364.87|7
1729870200000|2024-10-25 15:30:00|366.6|364.9|366.62|364.92|366.62|364.92|366.56|364.86|11
1729870210000|2024-10-25 15:30:10|366.63|364.93|366.63|364.93|366.88|365.18|366.61|364.91|18
1729870220000|2024-10-25 15:30:20|366.62|364.92|366.78|365.08|366.81|365.11|366.61|364.91|17
1729870230000|2024-10-25 15:30:30|366.79|365.09|366.5|364.8|366.79|365.09|366.5|364.8|25
1729870240000|2024-10-25 15:30:40|366.57|364.87|366.5|364.8|366.57|364.87|366.5|364.8|4
1729870250000|2024-10-25 15:30:50|366.51|364.81|366.54|364.84|366.6|364.9|366.51|364.81|16
1729870260000|2024-10-25 15:31:00|366.55|364.85|366.78|365.08|366.82|365.12|366.55|364.85|17
1729870270000|2024-10-25 15:31:10|366.75|365.05|366.75|365.05|366.79|365.09|366.72|365.02|17
1729870280000|2024-10-25 15:31:20|366.74|365.04|366.88|365.18|366.89|365.19|366.62|364.92|27
1729870290000|2024-10-25 15:31:30|366.87|365.17|366.96|365.26|367.01|365.31|366.86|365.16|18
1729870300000|2024-10-25 15:31:40|366.95|365.25|367.16|365.46|367.18|365.48|366.95|365.25|23
1729870310000|2024-10-25 15:31:50|367.13|365.43|366.98|365.28|367.13|365.43|366.98|365.28|14
1729870320000|2024-10-25 15:32:00|366.99|365.29|366.98|365.28|367.06|365.36|366.98|365.28|18
1729870330000|2024-10-25 15:32:10|366.92|365.22|366.92|365.22|366.95|365.25|366.75|365.05|20
1729870340000|2024-10-25 15:32:20|366.93|365.23|366.74|365.04|366.96|365.26|366.74|365.04|22
1729870350000|2024-10-25 15:32:30|366.75|365.05|366.77|365.07|366.81|365.11|366.74|365.04|24
1729870360000|2024-10-25 15:32:40|366.76|365.06|366.5|364.8|366.76|365.06|366.5|364.8|19
1729870370000|2024-10-25 15:32:50|366.53|364.83|366.73|365.03|366.75|365.05|366.53|364.83|18
1729870380000|2024-10-25 15:33:00|366.74|365.04|367.1|365.4|367.1|365.4|366.71|365.01|25
1729870390000|2024-10-25 15:33:10|367.12|365.42|366.98|365.28|367.21|365.51|366.94|365.24|25
1729870400000|2024-10-25 15:33:20|367.02|365.32|367.03|365.33|367.05|365.35|366.97|365.27|23
1729870410000|2024-10-25 15:33:30|367.05|365.35|366.99|365.29|367.05|365.35|366.99|365.29|17
1729870420000|2024-10-25 15:33:40|366.97|365.27|367.13|365.43|367.13|365.43|366.97|365.27|21
1729870430000|2024-10-25 15:33:50|367.14|365.44|367.14|365.44|367.17|365.47|367.09|365.39|22
1729870440000|2024-10-25 15:34:00|367.17|365.47|366.98|365.28|367.18|365.48|366.98|365.28|18
1729870450000|2024-10-25 15:34:10|366.99|365.29|367.02|365.32|367.04|365.34|366.99|365.29|14
1729870460000|2024-10-25 15:34:20|367.04|365.34|367.09|365.39|367.09|365.39|366.92|365.22|11
1729870470000|2024-10-25 15:34:30|367.11|365.41|367.19|365.49|367.21|365.51|367.11|365.41|18
1729870480000|2024-10-25 15:34:40|367.18|365.48|367.2|365.5|367.2|365.5|367.15|365.45|19
1729870490000|2024-10-25 15:34:50|367.19|365.49|367.15|365.45|367.25|365.55|367.15|365.45|11
1729870500000|2024-10-25 15:35:00|367.12|365.42|367.09|365.39|367.13|365.43|367.09|365.39|7
1729870510000|2024-10-25 15:35:10|367.11|365.41|366.91|365.21|367.15|365.45|366.91|365.21|12
1729870520000|2024-10-25 15:35:20|366.76|365.06|366.9|365.2|366.9|365.2|366.69|364.99|21
1729870530000|2024-10-25 15:35:30|366.92|365.22|366.8|365.1|366.97|365.27|366.8|365.1|25
1729870540000|2024-10-25 15:35:40|366.81|365.11|366.89|365.19|366.89|365.19|366.8|365.1|17
1729870550000|2024-10-25 15:35:50|366.88|365.18|366.92|365.22|366.92|365.22|366.84|365.14|16
1729870560000|2024-10-25 15:36:00|366.89|365.19|366.76|365.06|366.9|365.2|366.76|365.06|24
1729870570000|2024-10-25 15:36:10|366.74|365.04|366.76|365.06|366.8|365.1|366.74|365.04|23
1729870580000|2024-10-25 15:36:20|366.75|365.05|366.66|364.96|366.76|365.06|366.62|364.92|18
1729870590000|2024-10-25 15:36:30|366.68|364.98|366.62|364.92|366.68|364.98|366.55|364.85|15
1729870600000|2024-10-25 15:36:40|366.61|364.91|366.87|365.17|366.89|365.19|366.57|364.87|26
1729870610000|2024-10-25 15:36:50|366.89|365.19|367.05|365.35|367.05|365.35|366.88|365.18|20
1729870620000|2024-10-25 15:37:00|367.03|365.33|366.96|365.26|367.03|365.33|366.89|365.19|17
1729870630000|2024-10-25 15:37:10|366.95|365.25|367.09|365.39|367.09|365.39|366.95|365.25|26
1729870640000|2024-10-25 15:37:20|367.16|365.46|367.19|365.49|367.19|365.49|367.14|365.44|7
1729870650000|2024-10-25 15:37:30|367.21|365.51|367.21|365.51|367.21|365.51|367.21|365.51|1
1729870660000|2024-10-25 15:37:40|367.22|365.52|367.22|365.52|367.24|365.54|367.2|365.5|18
1729870670000|2024-10-25 15:37:50|367.21|365.51|367.23|365.53|367.26|365.56|367.21|365.51|18
1729870680000|2024-10-25 15:38:00|367.21|365.51|367.28|365.58|367.32|365.62|367.2|365.5|27
1729870690000|2024-10-25 15:38:10|367.29|365.59|367.31|365.61|367.34|365.64|367.27|365.57|21
1729870700000|2024-10-25 15:38:20|367.3|365.6|367.03|365.33|367.31|365.61|367.03|365.33|20
1729870710000|2024-10-25 15:38:30|367.02|365.32|367.27|365.57|367.27|365.57|367.02|365.32|24
1729870720000|2024-10-25 15:38:40|367.26|365.56|367.36|365.66|367.37|365.67|367.26|365.56|18
1729870730000|2024-10-25 15:38:50|367.35|365.65|367.37|365.67|367.38|365.68|367.34|365.64|13
1729870740000|2024-10-25 15:39:00|367.36|365.66|367.28|365.58|367.37|365.67|367.24|365.54|20
1729870750000|2024-10-25 15:39:10|367.27|365.57|367.3|365.6|367.33|365.63|367.24|365.54|20
1729870760000|2024-10-25 15:39:20|367.29|365.59|367.27|365.57|367.34|365.64|367.25|365.55|19
1729870770000|2024-10-25 15:39:30|367.26|365.56|367.26|365.56|367.29|365.59|367.24|365.54|17
1729870780000|2024-10-25 15:39:40|367.27|365.57|367.05|365.35|367.28|365.58|367.05|365.35|14
1729870790000|2024-10-25 15:39:50|367.02|365.32|366.78|365.08|367.02|365.32|366.75|365.05|17
1729870800000|2024-10-25 15:40:00|366.76|365.06|366.57|364.87|366.76|365.06|366.56|364.86|19
1729870810000|2024-10-25 15:40:10|366.55|364.85|366.51|364.81|366.55|364.85|366.5|364.8|15
1729870820000|2024-10-25 15:40:20|366.54|364.84|366.5|364.8|366.61|364.91|366.5|364.8|14
1729870840000|2024-10-25 15:40:40|366.37|364.67|366.24|364.54|366.37|364.67|366.24|364.54|2
1729870860000|2024-10-25 15:41:00|366.05|364.35|365.8|364.1|366.05|364.35|365.78|364.08|13
1729870870000|2024-10-25 15:41:10|365.79|364.09|365.77|364.07|365.93|364.23|365.77|364.07|26
1729870880000|2024-10-25 15:41:20|365.75|364.05|365.78|364.08|365.81|364.11|365.72|364.02|25
1729870890000|2024-10-25 15:41:30|365.77|364.07|365.94|364.24|365.97|364.27|365.75|364.05|23
1729870900000|2024-10-25 15:41:40|365.92|364.22|365.87|364.17|365.92|364.22|365.84|364.14|20
1729870910000|2024-10-25 15:41:50|365.91|364.21|365.79|364.09|365.91|364.21|365.73|364.03|27
1729870920000|2024-10-25 15:42:00|365.78|364.08|366.11|364.41|366.13|364.43|365.78|364.08|21
1729870930000|2024-10-25 15:42:10|366.03|364.33|365.96|364.26|366.09|364.39|365.95|364.25|18
1729870940000|2024-10-25 15:42:20|366|364.3|366.19|364.49|366.2|364.5|365.9|364.2|28
1729870950000|2024-10-25 15:42:30|366.16|364.46|365.88|364.18|366.16|364.46|365.88|364.18|21
1729870960000|2024-10-25 15:42:40|365.85|364.15|365.69|363.99|365.88|364.18|365.69|363.99|14
1729870980000|2024-10-25 15:43:00|365.72|364.02|365.93|364.23|365.93|364.23|365.72|364.02|12
1729870990000|2024-10-25 15:43:10|365.89|364.19|365.81|364.11|365.97|364.27|365.76|364.06|18
1729871000000|2024-10-25 15:43:20|365.78|364.08|365.87|364.17|365.87|364.17|365.74|364.04|18
1729871010000|2024-10-25 15:43:30|365.89|364.19|365.98|364.28|365.98|364.28|365.87|364.17|12
1729871020000|2024-10-25 15:43:40|365.96|364.26|365.78|364.08|365.96|364.26|365.76|364.06|16
1729871030000|2024-10-25 15:43:50|365.8|364.1|365.85|364.15|365.91|364.21|365.8|364.1|18
1729871040000|2024-10-25 15:44:00|365.84|364.14|365.92|364.22|365.92|364.22|365.74|364.04|24
1729871050000|2024-10-25 15:44:10|365.93|364.23|366.06|364.36|366.2|364.5|365.93|364.23|19
1729871060000|2024-10-25 15:44:20|366.07|364.37|366.17|364.47|366.17|364.47|366.07|364.37|13
1729871070000|2024-10-25 15:44:30|366.19|364.49|366.3|364.6|366.31|364.61|366.18|364.48|14
1729871080000|2024-10-25 15:44:40|366.29|364.59|366.23|364.53|366.29|364.59|366.23|364.53|8
1729871090000|2024-10-25 15:44:50|366.24|364.54|366.29|364.59|366.39|364.69|366.24|364.54|17
1729871100000|2024-10-25 15:45:00|366.26|364.56|366.23|364.53|366.36|364.66|366.23|364.53|13
1729871110000|2024-10-25 15:45:10|366.12|364.42|366|364.3|366.12|364.42|366|364.3|13
1729871120000|2024-10-25 15:45:20|365.98|364.28|365.88|364.18|366.01|364.31|365.84|364.14|20
1729871130000|2024-10-25 15:45:30|365.87|364.17|365.76|364.06|365.88|364.18|365.76|364.06|15
1729871140000|2024-10-25 15:45:40|365.72|364.02|365.69|363.99|365.72|364.02|365.69|363.99|2
1729871180000|2024-10-25 15:46:20|365.62|363.92|365.33|363.63|365.62|363.92|365.33|363.63|4
1729871190000|2024-10-25 15:46:30|365.28|363.58|365.59|363.89|365.59|363.89|365.23|363.53|17
1729871200000|2024-10-25 15:46:40|365.61|363.91|365.87|364.17|365.93|364.23|365.61|363.91|21
1729871210000|2024-10-25 15:46:50|365.89|364.19|365.8|364.1|365.91|364.21|365.8|364.1|13
1729871230000|2024-10-25 15:47:10|365.68|363.98|365.5|363.8|365.68|363.98|365.4|363.7|11
1729871240000|2024-10-25 15:47:20|365.46|363.76|365.72|364.02|365.81|364.11|365.46|363.76|24
1729871250000|2024-10-25 15:47:30|365.73|364.03|365.75|364.05|365.79|364.09|365.67|363.97|15
1729871260000|2024-10-25 15:47:40|365.76|364.06|365.77|364.07|365.87|364.17|365.75|364.05|14
1729871270000|2024-10-25 15:47:50|365.75|364.05|365.75|364.05|365.76|364.06|365.75|364.05|5
1729871280000|2024-10-25 15:48:00|365.76|364.06|365.63|363.93|365.76|364.06|365.63|363.93|12
1729871290000|2024-10-25 15:48:10|365.62|363.92|365.54|363.84|365.62|363.92|365.38|363.68|19
1729871300000|2024-10-25 15:48:20|365.55|363.85|365.65|363.95|365.68|363.98|365.54|363.84|15
1729871310000|2024-10-25 15:48:30|365.68|363.98|365.59|363.89|365.7|364|365.59|363.89|11
1729871320000|2024-10-25 15:48:40|365.56|363.86|365.44|363.74|365.56|363.86|365.37|363.67|20
1729871330000|2024-10-25 15:48:50|365.43|363.73|365.64|363.94|365.69|363.99|365.43|363.73|19
1729871340000|2024-10-25 15:49:00|365.63|363.93|365.65|363.95|365.66|363.96|365.56|363.86|15
1729871350000|2024-10-25 15:49:10|365.71|364.01|365.68|363.98|365.76|364.06|365.66|363.96|17
1729871360000|2024-10-25 15:49:20|365.67|363.97|365.82|364.12|365.84|364.14|365.66|363.96|19
1729871370000|2024-10-25 15:49:30|365.85|364.15|365.8|364.1|365.85|364.15|365.8|364.1|3
1729871380000|2024-10-25 15:49:40|365.72|364.02|365.72|364.02|365.72|364.02|365.72|364.02|1
1729871390000|2024-10-25 15:49:50|365.76|364.06|365.66|363.96|365.76|364.06|365.63|363.93|27
1729871400000|2024-10-25 15:50:00|365.65|363.95|365.03|363.33|365.67|363.97|365.02|363.32|14
1729871410000|2024-10-25 15:50:10|365.01|363.31|365.01|363.31|365.08|363.38|364.99|363.29|21
1729871420000|2024-10-25 15:50:20|365|363.3|364.96|363.26|365|363.3|364.83|363.13|25
1729871430000|2024-10-25 15:50:30|365|363.3|364.92|363.22|365.11|363.41|364.9|363.2|18
1729871440000|2024-10-25 15:50:40|364.94|363.24|364.98|363.28|364.98|363.28|364.94|363.24|5
1729871450000|2024-10-25 15:50:50|364.99|363.29|365.04|363.34|365.04|363.34|364.99|363.29|6
1729871460000|2024-10-25 15:51:00|364.98|363.28|364.98|363.28|364.98|363.28|364.98|363.28|1
1729871470000|2024-10-25 15:51:10|364.99|363.29|364.87|363.17|364.99|363.29|364.85|363.15|25
1729871480000|2024-10-25 15:51:20|364.86|363.16|364.93|363.23|364.94|363.24|364.85|363.15|24
1729871490000|2024-10-25 15:51:30|364.97|363.27|364.88|363.18|364.99|363.29|364.88|363.18|8
1729871500000|2024-10-25 15:51:40|364.89|363.19|364.77|363.07|364.93|363.23|364.77|363.07|14
1729871510000|2024-10-25 15:51:50|364.76|363.06|364.86|363.16|364.87|363.17|364.76|363.06|13
1729871520000|2024-10-25 15:52:00|364.81|363.11|364.91|363.21|364.95|363.25|364.81|363.11|23
1729871530000|2024-10-25 15:52:10|364.99|363.29|364.88|363.18|364.99|363.29|364.86|363.16|16
1729871540000|2024-10-25 15:52:20|364.87|363.17|364.75|363.05|364.88|363.18|364.75|363.05|11
1729871550000|2024-10-25 15:52:30|364.76|363.06|364.53|362.83|364.76|363.06|364.35|362.65|16
1729871560000|2024-10-25 15:52:40|364.52|362.82|364.59|362.89|364.59|362.89|364.5|362.8|21
1729871570000|2024-10-25 15:52:50|364.58|362.88|364.47|362.77|364.6|362.9|364.47|362.77|19
1729871580000|2024-10-25 15:53:00|364.45|362.75|364.42|362.72|364.45|362.75|364.42|362.72|5
1729871590000|2024-10-25 15:53:10|364.43|362.73|364.79|363.09|364.79|363.09|364.43|362.73|27
1729871600000|2024-10-25 15:53:20|364.81|363.11|365.12|363.42|365.12|363.42|364.81|363.11|17
1729871610000|2024-10-25 15:53:30|365.03|363.33|364.77|363.07|365.03|363.33|364.61|362.91|16
1729871620000|2024-10-25 15:53:40|364.79|363.09|364.95|363.25|364.99|363.29|364.79|363.09|19
1729871630000|2024-10-25 15:53:50|364.91|363.21|364.77|363.07|364.91|363.21|364.75|363.05|25
1729871640000|2024-10-25 15:54:00|364.78|363.08|364.68|362.98|364.81|363.11|364.68|362.98|26
1729871650000|2024-10-25 15:54:10|364.71|363.01|364.51|362.81|364.71|363.01|364.51|362.81|8
1729871660000|2024-10-25 15:54:20|364.39|362.69|364.56|362.86|364.59|362.89|364.38|362.68|13
1729871670000|2024-10-25 15:54:30|364.55|362.85|364.39|362.69|364.56|362.86|364.37|362.67|24
1729871680000|2024-10-25 15:54:40|364.41|362.71|364.34|362.64|364.47|362.77|364.34|362.64|30
1729871690000|2024-10-25 15:54:50|364.28|362.58|364.2|362.5|364.28|362.58|364.08|362.38|22
1729871700000|2024-10-25 15:55:00|364.22|362.52|364.48|362.78|364.5|362.8|364.22|362.52|18
1729871710000|2024-10-25 15:55:10|364.49|362.79|364.77|363.07|364.79|363.09|364.49|362.79|18
1729871720000|2024-10-25 15:55:20|364.78|363.08|364.75|363.05|364.79|363.09|364.72|363.02|22
1729871730000|2024-10-25 15:55:30|364.76|363.06|364.84|363.14|364.84|363.14|364.74|363.04|11
1729871740000|2024-10-25 15:55:40|364.85|363.15|364.85|363.15|364.85|363.15|364.75|363.05|10
1729871760000|2024-10-25 15:56:00|365.07|363.37|365.32|363.62|365.38|363.68|365.07|363.37|18
1729871770000|2024-10-25 15:56:10|365.35|363.65|365.45|363.75|365.45|363.75|365.35|363.65|25
1729871780000|2024-10-25 15:56:20|365.47|363.77|365.34|363.64|365.47|363.77|365.34|363.64|27
1729871790000|2024-10-25 15:56:30|365.35|363.65|365.32|363.62|365.4|363.7|365.26|363.56|20
1729871800000|2024-10-25 15:56:40|365.33|363.63|365.32|363.62|365.34|363.64|365|363.3|25
1729871810000|2024-10-25 15:56:50|365.34|363.64|365.21|363.51|365.35|363.65|365.21|363.51|22
1729871820000|2024-10-25 15:57:00|365.22|363.52|365.35|363.65|365.35|363.65|365.02|363.32|22
1729871830000|2024-10-25 15:57:10|365.32|363.62|365.39|363.69|365.41|363.71|365.3|363.6|26
1729871840000|2024-10-25 15:57:20|365.4|363.7|365.39|363.69|365.45|363.75|365.37|363.67|22
1729871850000|2024-10-25 15:57:30|365.41|363.71|365.23|363.53|365.43|363.73|365.16|363.46|24
1729871860000|2024-10-25 15:57:40|365.17|363.47|365.24|363.54|365.24|363.54|365.14|363.44|21
1729871870000|2024-10-25 15:57:50|365.26|363.56|365.25|363.55|365.28|363.58|365.16|363.46|25
1729871880000|2024-10-25 15:58:00|365.24|363.54|365.52|363.82|365.52|363.82|365.24|363.54|21
1729871890000|2024-10-25 15:58:10|365.54|363.84|365.51|363.81|365.62|363.92|365.48|363.78|18
1729871900000|2024-10-25 15:58:20|365.53|363.83|365.65|363.95|365.65|363.95|365.53|363.83|25
1729871910000|2024-10-25 15:58:30|365.72|364.02|365.77|364.07|365.92|364.22|365.72|364.02|18
1729871920000|2024-10-25 15:58:40|365.75|364.05|365.83|364.13|365.87|364.17|365.75|364.05|23
1729871930000|2024-10-25 15:58:50|365.8|364.1|365.86|364.16|365.88|364.18|365.8|364.1|22
1729871940000|2024-10-25 15:59:00|365.88|364.18|365.96|364.26|366.02|364.32|365.88|364.18|27
1729871950000|2024-10-25 15:59:10|365.97|364.27|365.93|364.23|365.97|364.27|365.86|364.16|23
1729871960000|2024-10-25 15:59:20|365.94|364.24|365.91|364.21|365.94|364.24|365.9|364.2|15
1729871970000|2024-10-25 15:59:30|365.93|364.23|365.96|364.26|365.99|364.29|365.91|364.21|18
1729871980000|2024-10-25 15:59:40|365.98|364.28|365.82|364.12|365.98|364.28|365.82|364.12|16
1729871990000|2024-10-25 15:59:50|365.76|364.06|365.67|363.97|365.76|364.06|365.64|363.94|20
1729872000000|2024-10-25 16:00:00|365.66|363.96|365.63|363.93|365.66|363.96|365.6|363.9|17
1729872010000|2024-10-25 16:00:10|365.58|363.88|365.67|363.97|365.86|364.16|365.54|363.84|27
1729872020000|2024-10-25 16:00:20|365.69|363.99|365.64|363.94|365.76|364.06|365.64|363.94|22
1729872030000|2024-10-25 16:00:30|365.65|363.95|365.74|364.04|365.78|364.08|365.65|363.95|14
1729872040000|2024-10-25 16:00:40|365.72|364.02|365.66|363.96|365.77|364.07|365.66|363.96|20
1729872050000|2024-10-25 16:00:50|365.65|363.95|365.58|363.88|365.72|364.02|365.48|363.78|8
1729872060000|2024-10-25 16:01:00|365.6|363.9|366.13|364.43|366.17|364.47|365.6|363.9|26
1729872070000|2024-10-25 16:01:10|366.12|364.42|365.86|364.16|366.12|364.42|365.86|364.16|21
1729872080000|2024-10-25 16:01:20|365.85|364.15|366.14|364.44|366.14|364.44|365.85|364.15|22
1729872090000|2024-10-25 16:01:30|366.12|364.42|366.13|364.43|366.14|364.44|366.11|364.41|16
1729872100000|2024-10-25 16:01:40|366.12|364.42|366.32|364.62|366.32|364.62|366.12|364.42|16
1729872110000|2024-10-25 16:01:50|366.34|364.64|366.53|364.83|366.54|364.84|366.34|364.64|22
1729872120000|2024-10-25 16:02:00|366.54|364.84|366.15|364.45|366.6|364.9|366.14|364.44|16
1729872130000|2024-10-25 16:02:10|366.17|364.47|366.45|364.75|366.51|364.81|366.15|364.45|26
1729872140000|2024-10-25 16:02:20|366.43|364.73|366.24|364.54|366.44|364.74|366.23|364.53|24
1729872150000|2024-10-25 16:02:30|366.23|364.53|366.38|364.68|366.38|364.68|366.16|364.46|22
1729872160000|2024-10-25 16:02:40|366.41|364.71|366.49|364.79|366.62|364.92|366.41|364.71|18
1729872170000|2024-10-25 16:02:50|366.5|364.8|366.24|364.54|366.51|364.81|366.24|364.54|12
1729872180000|2024-10-25 16:03:00|366.16|364.46|366.48|364.78|366.5|364.8|366.16|364.46|22
1729872190000|2024-10-25 16:03:10|366.47|364.77|366.33|364.63|366.49|364.79|366.33|364.63|13
1729872200000|2024-10-25 16:03:20|366.31|364.61|366.3|364.6|366.32|364.62|366.23|364.53|17
1729872210000|2024-10-25 16:03:30|366.29|364.59|366.43|364.73|366.56|364.86|366.29|364.59|13
1729872220000|2024-10-25 16:03:40|366.44|364.74|366.45|364.75|366.47|364.77|366.4|364.7|22
1729872230000|2024-10-25 16:03:50|366.44|364.74|366.39|364.69|366.45|364.75|366.36|364.66|14
1729872240000|2024-10-25 16:04:00|366.38|364.68|366.1|364.4|366.38|364.68|366.1|364.4|19
1729872250000|2024-10-25 16:04:10|366.09|364.39|366.06|364.36|366.12|364.42|366.05|364.35|20
1729872260000|2024-10-25 16:04:20|366.07|364.37|366.22|364.52|366.22|364.52|366.07|364.37|22
1729872270000|2024-10-25 16:04:30|366.18|364.48|366.18|364.48|366.2|364.5|366.18|364.48|6
1729872280000|2024-10-25 16:04:40|366.19|364.49|366.41|364.71|366.46|364.76|366.19|364.49|23
1729872290000|2024-10-25 16:04:50|366.43|364.73|366.23|364.53|366.43|364.73|366.23|364.53|15
1729872300000|2024-10-25 16:05:00|366.21|364.51|365.81|364.11|366.21|364.51|365.75|364.05|19
1729872310000|2024-10-25 16:05:10|365.82|364.12|365.97|364.27|366.14|364.44|365.82|364.12|29
1729872320000|2024-10-25 16:05:20|365.93|364.23|365.65|363.95|365.93|364.23|365.64|363.94|27
1729872330000|2024-10-25 16:05:30|365.66|363.96|365.86|364.16|365.86|364.16|365.59|363.89|24
1729872340000|2024-10-25 16:05:40|365.85|364.15|365.86|364.16|365.86|364.16|365.76|364.06|17
1729872350000|2024-10-25 16:05:50|365.9|364.2|365.83|364.13|365.9|364.2|365.8|364.1|12
1729872360000|2024-10-25 16:06:00|365.81|364.11|365.58|363.88|365.84|364.14|365.56|363.86|17
1729872370000|2024-10-25 16:06:10|365.56|363.86|365.64|363.94|365.66|363.96|365.54|363.84|22
1729872380000|2024-10-25 16:06:20|365.65|363.95|365.48|363.78|365.69|363.99|365.46|363.76|24
1729872390000|2024-10-25 16:06:30|365.5|363.8|365.48|363.78|365.51|363.81|365.46|363.76|14
1729872400000|2024-10-25 16:06:40|365.47|363.77|365.37|363.67|365.48|363.78|365.34|363.64|14
1729872410000|2024-10-25 16:06:50|365.36|363.66|365.14|363.44|365.36|363.66|365.11|363.41|25
1729872420000|2024-10-25 16:07:00|365.13|363.43|364.95|363.25|365.13|363.43|364.94|363.24|18
1729872430000|2024-10-25 16:07:10|364.96|363.26|365.09|363.39|365.16|363.46|364.96|363.26|27
1729872440000|2024-10-25 16:07:20|365.07|363.37|365.06|363.36|365.08|363.38|365.04|363.34|10
1729872450000|2024-10-25 16:07:30|365.03|363.33|364.86|363.16|365.05|363.35|364.79|363.09|21
1729872460000|2024-10-25 16:07:40|364.88|363.18|364.74|363.04|364.99|363.29|364.74|363.04|21
1729872470000|2024-10-25 16:07:50|364.75|363.05|364.8|363.1|364.84|363.14|364.71|363.01|22
1729872480000|2024-10-25 16:08:00|364.81|363.11|364.6|362.9|364.84|363.14|364.6|362.9|23
1729872490000|2024-10-25 16:08:10|364.62|362.92|364.31|362.61|364.62|362.92|364.31|362.61|18
1729872500000|2024-10-25 16:08:20|364.3|362.6|364.79|363.09|364.79|363.09|364.29|362.59|22
1729872510000|2024-10-25 16:08:30|364.78|363.08|364.71|363.01|364.87|363.17|364.64|362.94|18
1729872520000|2024-10-25 16:08:40|364.73|363.03|365.11|363.41|365.16|363.46|364.73|363.03|23
1729872530000|2024-10-25 16:08:50|365.13|363.43|365.34|363.64|365.34|363.64|365.1|363.4|19
1729872540000|2024-10-25 16:09:00|365.32|363.62|365.39|363.69|365.39|363.69|365.24|363.54|16
1729872550000|2024-10-25 16:09:10|365.43|363.73|365.44|363.74|365.52|363.82|365.39|363.69|18
1729872560000|2024-10-25 16:09:20|365.45|363.75|365.51|363.81|365.55|363.85|365.43|363.73|10
1729872570000|2024-10-25 16:09:30|365.5|363.8|365.35|363.65|365.5|363.8|365.33|363.63|17
1729872580000|2024-10-25 16:09:40|365.34|363.64|365.7|364|365.71|364.01|365.34|363.64|15
1729872590000|2024-10-25 16:09:50|365.71|364.01|365.81|364.11|365.9|364.2|365.71|364.01|18
1729872600000|2024-10-25 16:10:00|365.8|364.1|365.83|364.13|365.91|364.21|365.76|364.06|17
1729872610000|2024-10-25 16:10:10|365.82|364.12|365.71|364.01|365.82|364.12|365.71|364.01|13
1729872620000|2024-10-25 16:10:20|365.7|364|365.71|364.01|365.83|364.13|365.69|363.99|18
1729872630000|2024-10-25 16:10:30|365.72|364.02|365.92|364.22|365.93|364.23|365.71|364.01|12
1729872640000|2024-10-25 16:10:40|365.93|364.23|366.11|364.41|366.11|364.41|365.93|364.23|9
1729872650000|2024-10-25 16:10:50|366.1|364.4|366.23|364.53|366.23|364.53|366.02|364.32|19
1729872660000|2024-10-25 16:11:00|366.25|364.55|366.51|364.81|366.51|364.81|366.25|364.55|17
1729872670000|2024-10-25 16:11:10|366.5|364.8|366.59|364.89|366.68|364.98|366.42|364.72|24
1729872680000|2024-10-25 16:11:20|366.58|364.88|366.64|364.94|366.64|364.94|366.58|364.88|9
1729872690000|2024-10-25 16:11:30|366.74|365.04|366.83|365.13|366.87|365.17|366.69|364.99|13
1729872700000|2024-10-25 16:11:40|366.81|365.11|366.81|365.11|366.83|365.13|366.77|365.07|15
1729872710000|2024-10-25 16:11:50|366.84|365.14|366.82|365.12|366.84|365.14|366.76|365.06|17
1729872720000|2024-10-25 16:12:00|366.83|365.13|367.01|365.31|367.01|365.31|366.83|365.13|18
1729872730000|2024-10-25 16:12:10|367|365.3|366.87|365.17|367.01|365.31|366.85|365.15|20
1729872740000|2024-10-25 16:12:20|366.88|365.18|366.98|365.28|367.01|365.31|366.85|365.15|20
1729872750000|2024-10-25 16:12:30|366.99|365.29|366.89|365.19|367|365.3|366.85|365.15|18
1729872760000|2024-10-25 16:12:40|366.9|365.2|367.16|365.46|367.16|365.46|366.9|365.2|17
1729872770000|2024-10-25 16:12:50|367.18|365.48|367.12|365.42|367.22|365.52|367.09|365.39|11
1729872780000|2024-10-25 16:13:00|367.11|365.41|367.04|365.34|367.14|365.44|367.03|365.33|26
1729872790000|2024-10-25 16:13:10|367.03|365.33|367.12|365.42|367.14|365.44|366.99|365.29|23
1729872800000|2024-10-25 16:13:20|367.14|365.44|367.11|365.41|367.16|365.46|367.11|365.41|10
1729872810000|2024-10-25 16:13:30|367.12|365.42|367.09|365.39|367.16|365.46|367.08|365.38|18
1729872820000|2024-10-25 16:13:40|367.1|365.4|366.92|365.22|367.1|365.4|366.82|365.12|20
1729872830000|2024-10-25 16:13:50|366.95|365.25|367.01|365.31|367.03|365.33|366.9|365.2|20
1729872840000|2024-10-25 16:14:00|367.02|365.32|367.17|365.47|367.17|365.47|366.95|365.25|21
1729872850000|2024-10-25 16:14:10|367.16|365.46|367.22|365.52|367.22|365.52|367.16|365.46|6
1729872860000|2024-10-25 16:14:20|367.41|365.71|367.57|365.87|367.65|365.95|367.41|365.71|23
1729872870000|2024-10-25 16:14:30|367.55|365.85|367.61|365.91|367.61|365.91|367.48|365.78|23
1729872880000|2024-10-25 16:14:40|367.62|365.92|367.7|366|367.84|366.14|367.57|365.87|25
1729872890000|2024-10-25 16:14:50|367.69|365.99|367.68|365.98|367.72|366.02|367.63|365.93|25
1729872900000|2024-10-25 16:15:00|367.69|365.99|367|365.3|367.69|365.99|367|365.3|28
1729872910000|2024-10-25 16:15:10|367.02|365.32|367|365.3|367.22|365.52|367|365.3|23
1729872920000|2024-10-25 16:15:20|366.99|365.29|367.08|365.38|367.23|365.53|366.99|365.29|28
1729872930000|2024-10-25 16:15:30|367.09|365.39|367.01|365.31|367.2|365.5|367.01|365.31|23
1729872940000|2024-10-25 16:15:40|367|365.3|366.83|365.13|367.02|365.32|366.77|365.07|20
1729872950000|2024-10-25 16:15:50|366.82|365.12|366.96|365.26|366.97|365.27|366.8|365.1|22
1729872960000|2024-10-25 16:16:00|366.97|365.27|367.1|365.4|367.14|365.44|366.94|365.24|30
1729872970000|2024-10-25 16:16:10|367.09|365.39|367.41|365.71|367.41|365.71|367.09|365.39|22
1729872980000|2024-10-25 16:16:20|367.44|365.74|367.35|365.65|367.44|365.74|367.31|365.61|24
1729872990000|2024-10-25 16:16:30|367.36|365.66|367.23|365.53|367.39|365.69|367.13|365.43|25
1729873000000|2024-10-25 16:16:40|367.22|365.52|367.22|365.52|367.24|365.54|367.19|365.49|19
1729873010000|2024-10-25 16:16:50|367.21|365.51|367.28|365.58|367.3|365.6|367.18|365.48|20
1729873020000|2024-10-25 16:17:00|367.27|365.57|367.3|365.6|367.39|365.69|367.23|365.53|26
1729873030000|2024-10-25 16:17:10|367.31|365.61|367.22|365.52|367.44|365.74|367.21|365.51|27
1729873040000|2024-10-25 16:17:20|367.24|365.54|367.11|365.41|367.24|365.54|367.07|365.37|24
1729873050000|2024-10-25 16:17:30|367.1|365.4|367.1|365.4|367.15|365.45|367.09|365.39|15
1729873060000|2024-10-25 16:17:40|367.11|365.41|367.1|365.4|367.13|365.43|367.09|365.39|14
1729873070000|2024-10-25 16:17:50|367.11|365.41|367.19|365.49|367.25|365.55|367.1|365.4|20
1729873080000|2024-10-25 16:18:00|367.2|365.5|367.24|365.54|367.28|365.58|367.1|365.4|29
1729873090000|2024-10-25 16:18:10|367.21|365.51|367.09|365.39|367.22|365.52|367.08|365.38|19
1729873100000|2024-10-25 16:18:20|367.08|365.38|367.19|365.49|367.21|365.51|367.08|365.38|21
1729873110000|2024-10-25 16:18:30|367.18|365.48|367.18|365.48|367.22|365.52|367.16|365.46|11
1729873120000|2024-10-25 16:18:40|367.15|365.45|367.18|365.48|367.18|365.48|367.14|365.44|7
1729873130000|2024-10-25 16:18:50|367.16|365.46|367.17|365.47|367.19|365.49|367.16|365.46|8
1729873140000|2024-10-25 16:19:00|367.16|365.46|367.16|365.46|367.18|365.48|367.08|365.38|20
1729873150000|2024-10-25 16:19:10|367.12|365.42|367.12|365.42|367.19|365.49|367.11|365.41|19
1729873160000|2024-10-25 16:19:20|367.13|365.43|367.08|365.38|367.13|365.43|367.01|365.31|26
1729873170000|2024-10-25 16:19:30|367.09|365.39|367.12|365.42|367.12|365.42|367.09|365.39|7
1729873180000|2024-10-25 16:19:40|367.14|365.44|367.18|365.48|367.2|365.5|367.14|365.44|12
1729873190000|2024-10-25 16:19:50|367.17|365.47|367.19|365.49|367.19|365.49|367.17|365.47|5
1729873200000|2024-10-25 16:20:00|367.18|365.48|367.3|365.6|367.3|365.6|367.16|365.46|13
1729873210000|2024-10-25 16:20:10|367.33|365.63|367.44|365.74|367.44|365.74|367.33|365.63|16
1729873220000|2024-10-25 16:20:20|367.4|365.7|367.31|365.61|367.4|365.7|367.31|365.61|6
1729873230000|2024-10-25 16:20:30|367.29|365.59|367.02|365.32|367.29|365.59|367|365.3|28
1729873240000|2024-10-25 16:20:40|367.05|365.35|366.72|365.02|367.09|365.39|366.71|365.01|26
1729873250000|2024-10-25 16:20:50|366.75|365.05|366.78|365.08|366.78|365.08|366.73|365.03|10
1729873260000|2024-10-25 16:21:00|366.87|365.17|366.95|365.25|366.95|365.25|366.87|365.17|7
1729873270000|2024-10-25 16:21:10|366.97|365.27|367.01|365.31|367.02|365.32|366.97|365.27|13
1729873280000|2024-10-25 16:21:20|367.02|365.32|367.07|365.37|367.12|365.42|367|365.3|13
1729873290000|2024-10-25 16:21:30|367.06|365.36|367.17|365.47|367.17|365.47|367.04|365.34|21
1729873300000|2024-10-25 16:21:40|367.19|365.49|367.4|365.7|367.41|365.71|367.19|365.49|10
1729873310000|2024-10-25 16:21:50|367.39|365.69|367.37|365.67|367.39|365.69|367.36|365.66|10
1729873320000|2024-10-25 16:22:00|367.36|365.66|367.28|365.58|367.36|365.66|367.28|365.58|12
1729873330000|2024-10-25 16:22:10|367.27|365.57|366.93|365.23|367.27|365.57|366.93|365.23|26
1729873340000|2024-10-25 16:22:20|366.89|365.19|366.99|365.29|367.02|365.32|366.87|365.17|14
1729873350000|2024-10-25 16:22:30|367|365.3|366.86|365.16|367.02|365.32|366.84|365.14|28
1729873360000|2024-10-25 16:22:40|366.83|365.13|366.78|365.08|366.83|365.13|366.77|365.07|18
1729873370000|2024-10-25 16:22:50|366.79|365.09|367.05|365.35|367.07|365.37|366.79|365.09|15
1729873380000|2024-10-25 16:23:00|367.07|365.37|366.79|365.09|367.07|365.37|366.79|365.09|22
1729873390000|2024-10-25 16:23:10|366.78|365.08|366.6|364.9|366.79|365.09|366.56|364.86|22
1729873400000|2024-10-25 16:23:20|366.62|364.92|366.61|364.91|366.62|364.92|366.6|364.9|5
1729873410000|2024-10-25 16:23:30|366.6|364.9|366.49|364.79|366.61|364.91|366.43|364.73|19
1729873420000|2024-10-25 16:23:40|366.51|364.81|366.62|364.92|366.62|364.92|366.48|364.78|15
1729873430000|2024-10-25 16:23:50|366.74|365.04|366.79|365.09|366.8|365.1|366.7|365|12
1729873440000|2024-10-25 16:24:00|366.78|365.08|366.84|365.14|366.84|365.14|366.72|365.02|13
1729873450000|2024-10-25 16:24:10|366.94|365.24|367.01|365.31|367.12|365.42|366.94|365.24|16
1729873460000|2024-10-25 16:24:20|367.03|365.33|366.95|365.25|367.03|365.33|366.83|365.13|17
1729873470000|2024-10-25 16:24:30|366.94|365.24|367.04|365.34|367.06|365.36|366.93|365.23|18
1729873480000|2024-10-25 16:24:40|367.06|365.36|367.02|365.32|367.06|365.36|367.02|365.32|14
1729873490000|2024-10-25 16:24:50|367.03|365.33|367.02|365.32|367.06|365.36|366.93|365.23|24
1729873500000|2024-10-25 16:25:00|367|365.3|366.66|364.96|367|365.3|366.66|364.96|23
1729873510000|2024-10-25 16:25:10|366.65|364.95|367|365.3|367|365.3|366.6|364.9|23
1729873520000|2024-10-25 16:25:20|367.01|365.31|366.92|365.22|367.01|365.31|366.91|365.21|19
1729873530000|2024-10-25 16:25:30|366.91|365.21|366.98|365.28|367.02|365.32|366.87|365.17|19
1729873540000|2024-10-25 16:25:40|366.97|365.27|366.97|365.27|367.06|365.36|366.97|365.27|13
1729873550000|2024-10-25 16:25:50|366.98|365.28|366.97|365.27|367.01|365.31|366.96|365.26|17
1729873560000|2024-10-25 16:26:00|366.98|365.28|367.1|365.4|367.1|365.4|366.93|365.23|17
1729873570000|2024-10-25 16:26:10|367.12|365.42|367.63|365.93|367.63|365.93|367.12|365.42|15
1729873580000|2024-10-25 16:26:20|367.69|365.99|367.75|366.05|367.8|366.1|367.69|365.99|12
1729873590000|2024-10-25 16:26:30|367.74|366.04|367.59|365.89|367.74|366.04|367.59|365.89|15
1729873600000|2024-10-25 16:26:40|367.57|365.87|367.41|365.71|367.59|365.89|367.4|365.7|13
1729873610000|2024-10-25 16:26:50|367.4|365.7|367.23|365.53|367.42|365.72|367.23|365.53|18
1729873620000|2024-10-25 16:27:00|367.22|365.52|367.23|365.53|367.32|365.62|367.17|365.47|19
1729873630000|2024-10-25 16:27:10|367.19|365.49|367.21|365.51|367.31|365.61|367.19|365.49|21
1729873640000|2024-10-25 16:27:20|367.22|365.52|367.14|365.44|367.22|365.52|367.09|365.39|11
1729873650000|2024-10-25 16:27:30|367.15|365.45|367.33|365.63|367.33|365.63|367.15|365.45|3
1729873660000|2024-10-25 16:27:40|367.37|365.67|367.5|365.8|367.54|365.84|367.37|365.67|15
1729873670000|2024-10-25 16:27:50|367.49|365.79|367.45|365.75|367.5|365.8|367.45|365.75|14
1729873680000|2024-10-25 16:28:00|367.44|365.74|367.36|365.66|367.44|365.74|367.31|365.61|11
1729873690000|2024-10-25 16:28:10|367.32|365.62|367.14|365.44|367.34|365.64|367.12|365.42|22
1729873700000|2024-10-25 16:28:20|367.15|365.45|367.01|365.31|367.15|365.45|367.01|365.31|16
1729873710000|2024-10-25 16:28:30|367|365.3|366.71|365.01|367|365.3|366.69|364.99|20
1729873720000|2024-10-25 16:28:40|366.72|365.02|366.81|365.11|366.89|365.19|366.71|365.01|19
1729873730000|2024-10-25 16:28:50|366.82|365.12|366.8|365.1|366.83|365.13|366.79|365.09|12
1729873740000|2024-10-25 16:29:00|366.79|365.09|366.42|364.72|366.79|365.09|366.4|364.7|21
1729873750000|2024-10-25 16:29:10|366.44|364.74|366.26|364.56|366.44|364.74|366.21|364.51|18
1729873760000|2024-10-25 16:29:20|366.24|364.54|366.21|364.51|366.26|364.56|366.21|364.51|10
1729873770000|2024-10-25 16:29:30|366.17|364.47|366.07|364.37|366.17|364.47|366.07|364.37|14
1729873780000|2024-10-25 16:29:40|366.03|364.33|366.06|364.36|366.08|364.38|366.03|364.33|6
1729873790000|2024-10-25 16:29:50|366.05|364.35|365.95|364.25|366.05|364.35|365.95|364.25|12
1729873800000|2024-10-25 16:30:00|365.96|364.26|365.93|364.23|365.97|364.27|365.89|364.19|23
1729873810000|2024-10-25 16:30:10|365.92|364.22|365.32|363.62|365.92|364.22|365.32|363.62|20
1729873820000|2024-10-25 16:30:20|365.33|363.63|365.54|363.84|365.57|363.87|365.32|363.62|29
1729873830000|2024-10-25 16:30:30|365.49|363.79|365.34|363.64|365.54|363.84|365.33|363.63|25
1729873840000|2024-10-25 16:30:40|365.35|363.65|365.21|363.51|365.35|363.65|365.21|363.51|25
1729873850000|2024-10-25 16:30:50|365.19|363.49|365.21|363.51|365.28|363.58|365.19|363.49|21
1729873860000|2024-10-25 16:31:00|365.22|363.52|365.08|363.38|365.22|363.52|365.08|363.38|25
1729873870000|2024-10-25 16:31:10|365.07|363.37|364.91|363.21|365.07|363.37|364.89|363.19|22
1729873880000|2024-10-25 16:31:20|364.9|363.2|364.91|363.21|364.98|363.28|364.87|363.17|17
1729873890000|2024-10-25 16:31:30|364.9|363.2|364.98|363.28|364.98|363.28|364.84|363.14|16
1729873900000|2024-10-25 16:31:40|365.06|363.36|365.21|363.51|365.21|363.51|365.03|363.33|13
1729873910000|2024-10-25 16:31:50|365.17|363.47|365.22|363.52|365.22|363.52|365.17|363.47|5
1729873920000|2024-10-25 16:32:00|365.31|363.61|365.55|363.85|365.55|363.85|365.26|363.56|17
1729873930000|2024-10-25 16:32:10|365.56|363.86|365.81|364.11|365.81|364.11|365.55|363.85|16
1729873940000|2024-10-25 16:32:20|365.83|364.13|365.93|364.23|366.02|364.32|365.83|364.13|17
1729873950000|2024-10-25 16:32:30|365.92|364.22|365.63|363.93|365.92|364.22|365.6|363.9|23
1729873960000|2024-10-25 16:32:40|365.64|363.94|365.61|363.91|365.65|363.95|365.59|363.89|14
1729873970000|2024-10-25 16:32:50|365.62|363.92|365.74|364.04|365.74|364.04|365.61|363.91|17
1729873980000|2024-10-25 16:33:00|365.76|364.06|365.79|364.09|365.97|364.27|365.71|364.01|19
1729873990000|2024-10-25 16:33:10|365.8|364.1|365.86|364.16|365.86|364.16|365.8|364.1|7
1729874000000|2024-10-25 16:33:20|365.91|364.21|365.72|364.02|365.93|364.23|365.72|364.02|21
1729874010000|2024-10-25 16:33:30|365.7|364|365.77|364.07|365.8|364.1|365.61|363.91|18
1729874020000|2024-10-25 16:33:40|365.78|364.08|365.92|364.22|365.94|364.24|365.74|364.04|15
1729874030000|2024-10-25 16:33:50|365.9|364.2|365.93|364.23|365.93|364.23|365.89|364.19|10
1729874040000|2024-10-25 16:34:00|366.02|364.32|366.08|364.38|366.12|364.42|366.01|364.31|18
1729874050000|2024-10-25 16:34:10|366.09|364.39|366.24|364.54|366.25|364.55|366.09|364.39|18
1729874060000|2024-10-25 16:34:20|366.25|364.55|366.2|364.5|366.25|364.55|366.19|364.49|13
1729874070000|2024-10-25 16:34:30|366.19|364.49|365.93|364.23|366.19|364.49|365.93|364.23|12
1729874080000|2024-10-25 16:34:40|365.94|364.24|365.95|364.25|366.02|364.32|365.94|364.24|12
1729874090000|2024-10-25 16:34:50|365.97|364.27|366.05|364.35|366.05|364.35|365.96|364.26|11
1729874100000|2024-10-25 16:35:00|366.03|364.33|366.07|364.37|366.19|364.49|366.02|364.32|19
1729874110000|2024-10-25 16:35:10|365.96|364.26|365.57|363.87|365.96|364.26|365.57|363.87|19
1729874120000|2024-10-25 16:35:20|365.55|363.85|365.42|363.72|365.55|363.85|365.41|363.71|10
1729874130000|2024-10-25 16:35:30|365.43|363.73|365.41|363.71|365.44|363.74|365.39|363.69|18
1729874140000|2024-10-25 16:35:40|365.42|363.72|365.4|363.7|365.48|363.78|365.36|363.66|15
1729874150000|2024-10-25 16:35:50|365.39|363.69|365.52|363.82|365.53|363.83|365.28|363.58|18
1729874160000|2024-10-25 16:36:00|365.53|363.83|365.44|363.74|365.57|363.87|365.43|363.73|23
1729874170000|2024-10-25 16:36:10|365.43|363.73|365.62|363.92|365.65|363.95|365.42|363.72|22
1729874180000|2024-10-25 16:36:20|365.61|363.91|365.68|363.98|365.72|364.02|365.6|363.9|18
1729874190000|2024-10-25 16:36:30|365.67|363.97|365.71|364.01|365.73|364.03|365.64|363.94|18
1729874200000|2024-10-25 16:36:40|365.73|364.03|365.84|364.14|365.84|364.14|365.73|364.03|23
1729874210000|2024-10-25 16:36:50|365.86|364.16|365.98|364.28|366.02|364.32|365.86|364.16|25
1729874220000|2024-10-25 16:37:00|365.99|364.29|366.23|364.53|366.24|364.54|365.96|364.26|19
1729874230000|2024-10-25 16:37:10|366.24|364.54|366.47|364.77|366.51|364.81|366.24|364.54|18
1729874240000|2024-10-25 16:37:20|366.46|364.76|366.46|364.76|366.5|364.8|366.46|364.76|17
1729874250000|2024-10-25 16:37:30|366.47|364.77|366.43|364.73|366.49|364.79|366.43|364.73|18
1729874260000|2024-10-25 16:37:40|366.42|364.72|366.29|364.59|366.43|364.73|366.25|364.55|29
1729874270000|2024-10-25 16:37:50|366.3|364.6|366.29|364.59|366.37|364.67|366.29|364.59|18
1729874280000|2024-10-25 16:38:00|366.27|364.57|366.32|364.62|366.32|364.62|366.27|364.57|24
1729874290000|2024-10-25 16:38:10|366.31|364.61|366.48|364.78|366.51|364.81|366.31|364.61|21
1729874300000|2024-10-25 16:38:20|366.47|364.77|366.43|364.73|366.49|364.79|366.41|364.71|20
1729874310000|2024-10-25 16:38:30|366.42|364.72|366.4|364.7|366.42|364.72|366.4|364.7|14
1729874320000|2024-10-25 16:38:40|366.42|364.72|366.41|364.71|366.42|364.72|366.38|364.68|15
1729874330000|2024-10-25 16:38:50|366.42|364.72|366.47|364.77|366.52|364.82|366.41|364.71|17
1729874340000|2024-10-25 16:39:00|366.44|364.74|366.24|364.54|366.44|364.74|366.24|364.54|16
1729874350000|2024-10-25 16:39:10|366.25|364.55|366.35|364.65|366.36|364.66|366.25|364.55|17
1729874360000|2024-10-25 16:39:20|366.36|364.66|366.46|364.76|366.52|364.82|366.35|364.65|15
1729874370000|2024-10-25 16:39:30|366.4|364.7|366.38|364.68|366.4|364.7|366.38|364.68|2
1729874380000|2024-10-25 16:39:40|366.37|364.67|366.38|364.68|366.38|364.68|366.37|364.67|6
1729874390000|2024-10-25 16:39:50|366.44|364.74|366.41|364.71|366.45|364.75|366.41|364.71|16
1729874400000|2024-10-25 16:40:00|366.39|364.69|366.27|364.57|366.39|364.69|366.27|364.57|26
1729874410000|2024-10-25 16:40:10|366.28|364.58|366.28|364.58|366.32|364.62|366.27|364.57|12
1729874420000|2024-10-25 16:40:20|366.28|364.58|366.4|364.7|366.41|364.71|366.28|364.58|13
1729874430000|2024-10-25 16:40:30|366.39|364.69|366.27|364.57|366.39|364.69|366.27|364.57|16
1729874440000|2024-10-25 16:40:40|366.28|364.58|366.23|364.53|366.28|364.58|366.16|364.46|13
1729874450000|2024-10-25 16:40:50|366.27|364.57|366.28|364.58|366.32|364.62|366.26|364.56|23
1729874460000|2024-10-25 16:41:00|366.27|364.57|366.14|364.44|366.27|364.57|366.04|364.34|12
1729874470000|2024-10-25 16:41:10|366.2|364.5|366.1|364.4|366.27|364.57|366.1|364.4|12
1729874480000|2024-10-25 16:41:20|366.09|364.39|366.1|364.4|366.16|364.46|366.05|364.35|16
1729874490000|2024-10-25 16:41:30|366.09|364.39|366.12|364.42|366.14|364.44|366.03|364.33|10
1729874500000|2024-10-25 16:41:40|366.13|364.43|366.22|364.52|366.22|364.52|366.11|364.41|21
1729874510000|2024-10-25 16:41:50|366.21|364.51|366.36|364.66|366.4|364.7|366.21|364.51|12
1729874520000|2024-10-25 16:42:00|366.35|364.65|366.37|364.67|366.38|364.68|366.28|364.58|14
1729926000000|2024-10-26 07:00:00|356.88|355.18|356.97|355.27|356.97|355.27|356.81|355.11|15
1729926010000|2024-10-26 07:00:10|356.96|355.26|357|355.3|357.01|355.31|356.94|355.24|10
1729926020000|2024-10-26 07:00:20|357.02|355.32|357.09|355.39|357.12|355.42|357.01|355.31|10
1729926030000|2024-10-26 07:00:30|357.08|355.38|357.07|355.37|357.08|355.38|357.04|355.34|6
1729926040000|2024-10-26 07:00:40|357.12|355.42|357.16|355.46|357.22|355.52|357.12|355.42|12
1729926050000|2024-10-26 07:00:50|357.15|355.45|357.13|355.43|357.15|355.45|357.12|355.42|4
1729926060000|2024-10-26 07:01:00|357.12|355.42|356.68|354.98|357.12|355.42|356.67|354.97|18
1729926070000|2024-10-26 07:01:10|356.67|354.97|356.89|355.19|356.89|355.19|356.67|354.97|12
1729926080000|2024-10-26 07:01:20|356.9|355.2|356.91|355.21|356.91|355.21|356.89|355.19|8
1729926090000|2024-10-26 07:01:30|356.89|355.19|356.87|355.17|356.91|355.21|356.87|355.17|13
1729926100000|2024-10-26 07:01:40|356.88|355.18|356.77|355.07|356.89|355.19|356.76|355.06|12
1729926110000|2024-10-26 07:01:50|356.75|355.05|356.72|355.02|356.75|355.05|356.71|355.01|4
1729926120000|2024-10-26 07:02:00|356.78|355.08|356.87|355.17|356.89|355.19|356.78|355.08|12
1729926130000|2024-10-26 07:02:10|356.85|355.15|356.87|355.17|356.87|355.17|356.85|355.15|7
1729926140000|2024-10-26 07:02:20|356.86|355.16|356.87|355.17|356.87|355.17|356.86|355.16|2
1729926150000|2024-10-26 07:02:30|356.81|355.11|356.52|354.82|356.81|355.11|356.52|354.82|10
1729926160000|2024-10-26 07:02:40|356.53|354.83|356.52|354.82|356.53|354.83|356.52|354.82|2
1729926170000|2024-10-26 07:02:50|356.51|354.81|356.51|354.81|356.51|354.81|356.48|354.78|3
1729926180000|2024-10-26 07:03:00|356.5|354.8|356.48|354.78|356.51|354.81|356.47|354.77|7
1729926190000|2024-10-26 07:03:10|356.51|354.81|356.59|354.89|356.61|354.91|356.49|354.79|11
1729926200000|2024-10-26 07:03:20|356.61|354.91|356.6|354.9|356.61|354.91|356.59|354.89|5
1729926210000|2024-10-26 07:03:30|356.59|354.89|356.52|354.82|356.59|354.89|356.49|354.79|7
1729926220000|2024-10-26 07:03:40|356.53|354.83|356.61|354.91|356.61|354.91|356.52|354.82|6
1729926230000|2024-10-26 07:03:50|356.6|354.9|356.69|354.99|356.7|355|356.6|354.9|6
1729926240000|2024-10-26 07:04:00|356.67|354.97|356.54|354.84|356.67|354.97|356.53|354.83|12
1729926250000|2024-10-26 07:04:10|356.55|354.85|356.52|354.82|356.57|354.87|356.52|354.82|13
1729926260000|2024-10-26 07:04:20|356.53|354.83|356.51|354.81|356.54|354.84|356.5|354.8|8
1729926270000|2024-10-26 07:04:30|356.49|354.79|356.4|354.7|356.49|354.79|356.39|354.69|10
1729926280000|2024-10-26 07:04:40|356.42|354.72|356.44|354.74|356.46|354.76|356.42|354.72|3
1729926290000|2024-10-26 07:04:50|356.45|354.75|356.41|354.71|356.46|354.76|356.41|354.71|12
1729926300000|2024-10-26 07:05:00|356.4|354.7|356.42|354.72|356.43|354.73|356.38|354.68|9
1729926320000|2024-10-26 07:05:20|356.43|354.73|356.45|354.75|356.45|354.75|356.38|354.68|10
1729926330000|2024-10-26 07:05:30|356.44|354.74|356.44|354.74|356.44|354.74|356.43|354.73|5
1729926340000|2024-10-26 07:05:40|356.43|354.73|356.44|354.74|356.46|354.76|356.43|354.73|7
1729926350000|2024-10-26 07:05:50|356.46|354.76|356.43|354.73|356.46|354.76|356.43|354.73|7
1729926360000|2024-10-26 07:06:00|356.42|354.72|356.46|354.76|356.51|354.81|356.42|354.72|11
1729926370000|2024-10-26 07:06:10|356.44|354.74|356.32|354.62|356.44|354.74|356.32|354.62|4
1729926380000|2024-10-26 07:06:20|356.29|354.59|356.16|354.46|356.29|354.59|356.16|354.46|12
1729926390000|2024-10-26 07:06:30|356.15|354.45|356.02|354.32|356.15|354.45|356.02|354.32|9
1729926400000|2024-10-26 07:06:40|355.98|354.28|355.85|354.15|355.98|354.28|355.85|354.15|8
1729926410000|2024-10-26 07:06:50|355.84|354.14|355.74|354.04|355.85|354.15|355.73|354.03|15
1729926420000|2024-10-26 07:07:00|355.73|354.03|355.75|354.05|355.76|354.06|355.71|354.01|11
1729926430000|2024-10-26 07:07:10|355.74|354.04|355.73|354.03|355.74|354.04|355.73|354.03|2
1729926440000|2024-10-26 07:07:20|355.81|354.11|355.82|354.12|355.82|354.12|355.8|354.1|7
1729926450000|2024-10-26 07:07:30|355.77|354.07|355.74|354.04|355.82|354.12|355.7|354|12
1729926460000|2024-10-26 07:07:40|355.73|354.03|355.74|354.04|355.74|354.04|355.73|354.03|2
1729926480000|2024-10-26 07:08:00|355.78|354.08|355.7|354|355.78|354.08|355.63|353.93|16
1729926490000|2024-10-26 07:08:10|355.72|354.02|355.58|353.88|355.73|354.03|355.58|353.88|13
1729926500000|2024-10-26 07:08:20|355.5|353.8|355.5|353.8|355.5|353.8|355.49|353.79|3
1729926510000|2024-10-26 07:08:30|355.49|353.79|355.59|353.89|355.61|353.91|355.49|353.79|8
1729926520000|2024-10-26 07:08:40|355.56|353.86|355.49|353.79|355.56|353.86|355.49|353.79|19
1729926530000|2024-10-26 07:08:50|355.48|353.78|355.48|353.78|355.5|353.8|355.47|353.77|12
1729926540000|2024-10-26 07:09:00|355.52|353.82|355.51|353.81|355.52|353.82|355.49|353.79|6
1729926550000|2024-10-26 07:09:10|355.55|353.85|355.59|353.89|355.61|353.91|355.55|353.85|10
1729926560000|2024-10-26 07:09:20|355.6|353.9|355.61|353.91|355.61|353.91|355.6|353.9|2
1729926570000|2024-10-26 07:09:30|355.6|353.9|355.58|353.88|355.6|353.9|355.53|353.83|6
1729926580000|2024-10-26 07:09:40|355.59|353.89|355.64|353.94|355.66|353.96|355.59|353.89|9
1729926590000|2024-10-26 07:09:50|355.65|353.95|355.7|354|355.71|354.01|355.65|353.95|7
1729926600000|2024-10-26 07:10:00|355.71|354.01|355.71|354.01|355.72|354.02|355.69|353.99|6
1729926610000|2024-10-26 07:10:10|355.79|354.09|355.93|354.23|355.93|354.23|355.78|354.08|13
1729926620000|2024-10-26 07:10:20|355.94|354.24|356.02|354.32|356.02|354.32|355.94|354.24|6
1729926630000|2024-10-26 07:10:30|356.03|354.33|356.03|354.33|356.04|354.34|356.03|354.33|3
1729926640000|2024-10-26 07:10:40|356.04|354.34|356.05|354.35|356.05|354.35|356.03|354.33|6
1729926650000|2024-10-26 07:10:50|356.07|354.37|356.09|354.39|356.09|354.39|356.07|354.37|3
1729926660000|2024-10-26 07:11:00|356.1|354.4|356.14|354.44|356.14|354.44|356.1|354.4|7
1729926670000|2024-10-26 07:11:10|356.17|354.47|356.17|354.47|356.17|354.47|356.17|354.47|1
1729926680000|2024-10-26 07:11:20|356.34|354.64|356.36|354.66|356.36|354.66|356.34|354.64|3
1729926690000|2024-10-26 07:11:30|356.37|354.67|356.41|354.71|356.41|354.71|356.37|354.67|6
1729926700000|2024-10-26 07:11:40|356.4|354.7|356.41|354.71|356.41|354.71|356.4|354.7|2
1729926710000|2024-10-26 07:11:50|356.42|354.72|356.45|354.75|356.48|354.78|356.42|354.72|9
1729926720000|2024-10-26 07:12:00|356.46|354.76|356.47|354.77|356.47|354.77|356.45|354.75|6
1729926730000|2024-10-26 07:12:10|356.46|354.76|356.52|354.82|356.58|354.88|356.46|354.76|11
1729926740000|2024-10-26 07:12:20|356.54|354.84|356.52|354.82|356.54|354.84|356.52|354.82|3
1729926750000|2024-10-26 07:12:30|356.53|354.83|356.58|354.88|356.59|354.89|356.52|354.82|10
1729926760000|2024-10-26 07:12:40|356.57|354.87|356.59|354.89|356.59|354.89|356.57|354.87|3
1729926770000|2024-10-26 07:12:50|356.62|354.92|356.6|354.9|356.62|354.92|356.6|354.9|3
1729926780000|2024-10-26 07:13:00|356.62|354.92|356.61|354.91|356.62|354.92|356.61|354.91|2
1729926790000|2024-10-26 07:13:10|356.62|354.92|356.66|354.96|356.67|354.97|356.62|354.92|4
1729926810000|2024-10-26 07:13:30|356.65|354.95|356.65|354.95|356.65|354.95|356.65|354.95|1
1729926820000|2024-10-26 07:13:40|356.58|354.88|356.61|354.91|356.62|354.92|356.58|354.88|7
1729926830000|2024-10-26 07:13:50|356.6|354.9|356.58|354.88|356.6|354.9|356.58|354.88|2
1729926840000|2024-10-26 07:14:00|356.59|354.89|356.51|354.81|356.62|354.92|356.5|354.8|14
1729926850000|2024-10-26 07:14:10|356.5|354.8|356.51|354.81|356.58|354.88|356.5|354.8|8
1729926860000|2024-10-26 07:14:20|356.5|354.8|356.5|354.8|356.5|354.8|356.5|354.8|1
1729926870000|2024-10-26 07:14:30|356.51|354.81|356.49|354.79|356.51|354.81|356.49|354.79|5
1729926880000|2024-10-26 07:14:40|356.5|354.8|356.5|354.8|356.5|354.8|356.5|354.8|1
1729926890000|2024-10-26 07:14:50|356.44|354.74|356.37|354.67|356.44|354.74|356.37|354.67|5
1729926900000|2024-10-26 07:15:00|356.38|354.68|356.34|354.64|356.44|354.74|356.34|354.64|12
1729926910000|2024-10-26 07:15:10|356.32|354.62|356.29|354.59|356.34|354.64|356.27|354.57|17
1729926920000|2024-10-26 07:15:20|356.28|354.58|356.34|354.64|356.34|354.64|356.28|354.58|7
1729926930000|2024-10-26 07:15:30|356.41|354.71|356.4|354.7|356.41|354.71|356.37|354.67|12
1729926940000|2024-10-26 07:15:40|356.41|354.71|356.41|354.71|356.41|354.71|356.38|354.68|5
1729926960000|2024-10-26 07:16:00|356.4|354.7|356.35|354.65|356.43|354.73|356.32|354.62|10
1729926970000|2024-10-26 07:16:10|356.34|354.64|356.35|354.65|356.39|354.69|356.34|354.64|7
1729926980000|2024-10-26 07:16:20|356.36|354.66|356.35|354.65|356.36|354.66|356.35|354.65|2
1729926990000|2024-10-26 07:16:30|356.33|354.63|356.36|354.66|356.36|354.66|356.24|354.54|9
1729927010000|2024-10-26 07:16:50|356.37|354.67|356.43|354.73|356.43|354.73|356.37|354.67|5
1729927020000|2024-10-26 07:17:00|356.45|354.75|356.44|354.74|356.45|354.75|356.44|354.74|4
1729927030000|2024-10-26 07:17:10|356.43|354.73|356.34|354.64|356.43|354.73|356.33|354.63|4
1729927040000|2024-10-26 07:17:20|356.35|354.65|356.36|354.66|356.37|354.67|356.35|354.65|4
1729927050000|2024-10-26 07:17:30|356.35|354.65|356.35|354.65|356.37|354.67|356.35|354.65|5
1729927060000|2024-10-26 07:17:40|356.36|354.66|356.27|354.57|356.37|354.67|356.27|354.57|11
1729927070000|2024-10-26 07:17:50|356.28|354.58|356.25|354.55|356.29|354.59|356.25|354.55|5
1729927080000|2024-10-26 07:18:00|356.24|354.54|356.25|354.55|356.25|354.55|356.24|354.54|2
1729927090000|2024-10-26 07:18:10|356.24|354.54|356.35|354.65|356.35|354.65|356.24|354.54|3
1729927100000|2024-10-26 07:18:20|356.32|354.62|356.32|354.62|356.32|354.62|356.32|354.62|1
1729927110000|2024-10-26 07:18:30|356.33|354.63|356.32|354.62|356.33|354.63|356.32|354.62|2
1729927120000|2024-10-26 07:18:40|356.28|354.58|356.25|354.55|356.28|354.58|356.25|354.55|2
1729927140000|2024-10-26 07:19:00|356.24|354.54|356.11|354.41|356.25|354.55|356.11|354.41|5
1729927150000|2024-10-26 07:19:10|356.07|354.37|356.03|354.33|356.07|354.37|355.98|354.28|14
1729927160000|2024-10-26 07:19:20|356.02|354.32|356.03|354.33|356.03|354.33|356|354.3|6
1729927170000|2024-10-26 07:19:30|356.02|354.32|356.02|354.32|356.03|354.33|356.02|354.32|7
1729927180000|2024-10-26 07:19:40|356.03|354.33|356.08|354.38|356.08|354.38|356.02|354.32|8
1729927190000|2024-10-26 07:19:50|356.09|354.39|356.07|354.37|356.09|354.39|356.07|354.37|5
1729927200000|2024-10-26 07:20:00|356.06|354.36|356.02|354.32|356.07|354.37|356.01|354.31|8
1729927210000|2024-10-26 07:20:10|356.04|354.34|356.07|354.37|356.08|354.38|356.04|354.34|7
1729927220000|2024-10-26 07:20:20|356.08|354.38|356.12|354.42|356.12|354.42|356.08|354.38|7
1729927230000|2024-10-26 07:20:30|356.14|354.44|356.17|354.47|356.18|354.48|356.14|354.44|8
1729927240000|2024-10-26 07:20:40|356.14|354.44|356.11|354.41|356.14|354.44|356.04|354.34|10
1729927250000|2024-10-26 07:20:50|356.12|354.42|356.08|354.38|356.14|354.44|356.08|354.38|11
1729927260000|2024-10-26 07:21:00|356.09|354.39|356.16|354.46|356.17|354.47|356.09|354.39|10
1729927270000|2024-10-26 07:21:10|356.15|354.45|356.16|354.46|356.18|354.48|356.13|354.43|7
1729927280000|2024-10-26 07:21:20|356.15|354.45|356.14|354.44|356.15|354.45|356.08|354.38|7
1729927290000|2024-10-26 07:21:30|356.12|354.42|356.12|354.42|356.12|354.42|356.12|354.42|1
1729927300000|2024-10-26 07:21:40|356.1|354.4|356.07|354.37|356.1|354.4|356.04|354.34|7
1729927320000|2024-10-26 07:22:00|356.04|354.34|356|354.3|356.06|354.36|356|354.3|5
1729927330000|2024-10-26 07:22:10|355.99|354.29|356.07|354.37|356.08|354.38|355.99|354.29|5
1729927340000|2024-10-26 07:22:20|356.08|354.38|356.02|354.32|356.08|354.38|356.02|354.32|5
1729927350000|2024-10-26 07:22:30|356.04|354.34|356.04|354.34|356.04|354.34|356.04|354.34|1
1729927360000|2024-10-26 07:22:40|356.07|354.37|356.07|354.37|356.07|354.37|356.06|354.36|17
1729927370000|2024-10-26 07:22:50|356.06|354.36|356.02|354.32|356.08|354.38|356.02|354.32|11
1729927380000|2024-10-26 07:23:00|356.05|354.35|356.06|354.36|356.06|354.36|356.02|354.32|4
1729927390000|2024-10-26 07:23:10|356.03|354.33|356.06|354.36|356.06|354.36|356.03|354.33|2
1729927400000|2024-10-26 07:23:20|356.04|354.34|356.06|354.36|356.06|354.36|356.04|354.34|4
1729927430000|2024-10-26 07:23:50|356.07|354.37|356.08|354.38|356.09|354.39|356.07|354.37|5
1729927450000|2024-10-26 07:24:10|356.09|354.39|356.08|354.38|356.11|354.41|356.08|354.38|4
1729927460000|2024-10-26 07:24:20|356.07|354.37|356.07|354.37|356.07|354.37|356.07|354.37|1
1729927470000|2024-10-26 07:24:30|356.08|354.38|356.12|354.42|356.16|354.46|356.07|354.37|8
1729927480000|2024-10-26 07:24:40|356.13|354.43|356.15|354.45|356.15|354.45|356.12|354.42|8
1729927490000|2024-10-26 07:24:50|356.16|354.46|356.19|354.49|356.21|354.51|356.16|354.46|10
1729927500000|2024-10-26 07:25:00|356.2|354.5|356.38|354.68|356.38|354.68|356.19|354.49|14
1729927510000|2024-10-26 07:25:10|356.37|354.67|356.45|354.75|356.46|354.76|356.37|354.67|9
1729927520000|2024-10-26 07:25:20|356.44|354.74|356.31|354.61|356.44|354.74|356.28|354.58|14
1729927530000|2024-10-26 07:25:30|356.3|354.6|356.39|354.69|356.39|354.69|356.3|354.6|11
1729927540000|2024-10-26 07:25:40|356.41|354.71|356.39|354.69|356.42|354.72|356.34|354.64|12
1729927550000|2024-10-26 07:25:50|356.4|354.7|356.41|354.71|356.41|354.71|356.4|354.7|2
1729927560000|2024-10-26 07:26:00|356.38|354.68|356.41|354.71|356.41|354.71|356.37|354.67|5
1729927570000|2024-10-26 07:26:10|356.38|354.68|356.24|354.54|356.4|354.7|356.24|354.54|13
1729927580000|2024-10-26 07:26:20|356.25|354.55|356.17|354.47|356.25|354.55|356.15|354.45|11
1729927590000|2024-10-26 07:26:30|356.18|354.48|356.17|354.47|356.18|354.48|356.17|354.47|8
1729927600000|2024-10-26 07:26:40|356.18|354.48|356.18|354.48|356.18|354.48|356.18|354.48|1
1729927610000|2024-10-26 07:26:50|356.19|354.49|356.24|354.54|356.24|354.54|356.19|354.49|7
1729927620000|2024-10-26 07:27:00|356.23|354.53|356.19|354.49|356.25|354.55|356.19|354.49|16
1729927630000|2024-10-26 07:27:10|356.2|354.5|356.2|354.5|356.2|354.5|356.19|354.49|3
1729927640000|2024-10-26 07:27:20|356.22|354.52|356.21|354.51|356.22|354.52|356.21|354.51|6
1729927650000|2024-10-26 07:27:30|356.22|354.52|356.07|354.37|356.22|354.52|356.06|354.36|10
1729927660000|2024-10-26 07:27:40|356.03|354.33|356.03|354.33|356.03|354.33|356.03|354.33|1
1729927670000|2024-10-26 07:27:50|356.02|354.32|355.97|354.27|356.02|354.32|355.97|354.27|6
1729927680000|2024-10-26 07:28:00|355.96|354.26|355.93|354.23|355.96|354.26|355.92|354.22|6
1729927690000|2024-10-26 07:28:10|355.92|354.22|355.72|354.02|355.92|354.22|355.72|354.02|6
1729927700000|2024-10-26 07:28:20|355.74|354.04|355.72|354.02|355.74|354.04|355.72|354.02|3
1729927710000|2024-10-26 07:28:30|355.73|354.03|355.78|354.08|355.8|354.1|355.73|354.03|6
1729927720000|2024-10-26 07:28:40|355.79|354.09|355.68|353.98|355.82|354.12|355.67|353.97|12
1729927730000|2024-10-26 07:28:50|355.67|353.97|355.66|353.96|355.67|353.97|355.66|353.96|8
1729927740000|2024-10-26 07:29:00|355.67|353.97|355.66|353.96|355.67|353.97|355.66|353.96|2
1729927750000|2024-10-26 07:29:10|355.67|353.97|355.66|353.96|355.67|353.97|355.66|353.96|2
1729927760000|2024-10-26 07:29:20|355.67|353.97|355.66|353.96|355.67|353.97|355.66|353.96|4
1729927770000|2024-10-26 07:29:30|355.68|353.98|355.69|353.99|355.7|354|355.67|353.97|5
1729927780000|2024-10-26 07:29:40|355.68|353.98|355.69|353.99|355.69|353.99|355.68|353.98|4
1729927790000|2024-10-26 07:29:50|355.68|353.98|355.69|353.99|355.69|353.99|355.68|353.98|6
1729927800000|2024-10-26 07:30:00|355.68|353.98|355.71|354.01|355.71|354.01|355.68|353.98|12
1729927810000|2024-10-26 07:30:10|355.7|354|355.71|354.01|355.72|354.02|355.68|353.98|14
1729927820000|2024-10-26 07:30:20|355.7|354|355.7|354|355.72|354.02|355.68|353.98|6
1729927830000|2024-10-26 07:30:30|355.71|354.01|355.75|354.05|355.76|354.06|355.71|354.01|6
1729927840000|2024-10-26 07:30:40|355.71|354.01|355.59|353.89|355.71|354.01|355.57|353.87|7
1729927850000|2024-10-26 07:30:50|355.6|353.9|355.61|353.91|355.62|353.92|355.59|353.89|5
1729927860000|2024-10-26 07:31:00|355.6|353.9|355.6|353.9|355.6|353.9|355.59|353.89|3
1729927870000|2024-10-26 07:31:10|355.59|353.89|355.51|353.81|355.59|353.89|355.48|353.78|11
1729927880000|2024-10-26 07:31:20|355.52|353.82|355.52|353.82|355.52|353.82|355.52|353.82|1
1729927890000|2024-10-26 07:31:30|355.59|353.89|355.55|353.85|355.59|353.89|355.52|353.82|6
1729927900000|2024-10-26 07:31:40|355.57|353.87|355.56|353.86|355.57|353.87|355.55|353.85|4
1729927910000|2024-10-26 07:31:50|355.55|353.85|355.32|353.62|355.55|353.85|355.32|353.62|9
1729927920000|2024-10-26 07:32:00|355.33|353.63|355.43|353.73|355.43|353.73|355.32|353.62|11
1729927930000|2024-10-26 07:32:10|355.44|353.74|355.45|353.75|355.45|353.75|355.41|353.71|7
1729927940000|2024-10-26 07:32:20|355.46|353.76|355.46|353.76|355.46|353.76|355.46|353.76|1
1729927950000|2024-10-26 07:32:30|355.41|353.71|355.26|353.56|355.41|353.71|355.26|353.56|8
1729927960000|2024-10-26 07:32:40|355.23|353.53|355.11|353.41|355.23|353.53|354.99|353.29|23
1729927970000|2024-10-26 07:32:50|355.14|353.44|355.23|353.53|355.24|353.54|355.14|353.44|6
1729927980000|2024-10-26 07:33:00|355.24|353.54|355.3|353.6|355.3|353.6|355.24|353.54|3
1729927990000|2024-10-26 07:33:10|355.28|353.58|355.26|353.56|355.28|353.58|355.26|353.56|6
1729928000000|2024-10-26 07:33:20|355.27|353.57|355.22|353.52|355.27|353.57|355.22|353.52|8
1729928010000|2024-10-26 07:33:30|355.23|353.53|355.26|353.56|355.26|353.56|355.22|353.52|5
1729928020000|2024-10-26 07:33:40|355.27|353.57|355.27|353.57|355.27|353.57|355.27|353.57|1
1729928030000|2024-10-26 07:33:50|355.24|353.54|355.06|353.36|355.24|353.54|355.03|353.33|4
1729928040000|2024-10-26 07:34:00|355.05|353.35|355.12|353.42|355.12|353.42|355.05|353.35|10
1729928050000|2024-10-26 07:34:10|355.13|353.43|355.15|353.45|355.15|353.45|355.1|353.4|8
1729928060000|2024-10-26 07:34:20|355.16|353.46|355.16|353.46|355.16|353.46|355.11|353.41|6
1729928070000|2024-10-26 07:34:30|355.17|353.47|355.17|353.47|355.17|353.47|355.16|353.46|3
1729928100000|2024-10-26 07:35:00|355.14|353.44|355.16|353.46|355.16|353.46|355.13|353.43|9
1729928110000|2024-10-26 07:35:10|355.2|353.5|355.33|353.63|355.33|353.63|355.2|353.5|8
1729928120000|2024-10-26 07:35:20|355.35|353.65|355.44|353.74|355.44|353.74|355.35|353.65|9
1729928130000|2024-10-26 07:35:30|355.45|353.75|355.45|353.75|355.45|353.75|355.45|353.75|1
1729928140000|2024-10-26 07:35:40|355.46|353.76|355.47|353.77|355.47|353.77|355.46|353.76|2
1729928150000|2024-10-26 07:35:50|355.49|353.79|355.49|353.79|355.51|353.81|355.46|353.76|8
1729928160000|2024-10-26 07:36:00|355.46|353.76|355.46|353.76|355.49|353.79|355.46|353.76|5
1729928170000|2024-10-26 07:36:10|355.49|353.79|355.14|353.44|355.49|353.79|355.14|353.44|10
1729928180000|2024-10-26 07:36:20|355.15|353.45|355.15|353.45|355.15|353.45|355.15|353.45|1
1729928190000|2024-10-26 07:36:30|355.16|353.46|355.17|353.47|355.18|353.48|355.16|353.46|12
1729928200000|2024-10-26 07:36:40|355.18|353.48|355.25|353.55|355.25|353.55|355.17|353.47|14
1729928210000|2024-10-26 07:36:50|355.24|353.54|355.25|353.55|355.25|353.55|355.23|353.53|6
1729928220000|2024-10-26 07:37:00|355.26|353.56|355.05|353.35|355.3|353.6|355.03|353.33|15
1729928230000|2024-10-26 07:37:10|355.06|353.36|355.06|353.36|355.06|353.36|355.05|353.35|5
1729928240000|2024-10-26 07:37:20|355.05|353.35|355.06|353.36|355.08|353.38|355.05|353.35|5
1729928250000|2024-10-26 07:37:30|355.07|353.37|355.14|353.44|355.15|353.45|355.07|353.37|7
1729928260000|2024-10-26 07:37:40|355.15|353.45|355.14|353.44|355.15|353.45|355.14|353.44|2
1729928270000|2024-10-26 07:37:50|355.13|353.43|355.06|353.36|355.13|353.43|355.04|353.34|5
1729928280000|2024-10-26 07:38:00|355.07|353.37|355|353.3|355.07|353.37|354.98|353.28|8
1729928290000|2024-10-26 07:38:10|354.95|353.25|354.58|352.88|354.97|353.27|354.58|352.88|19
1729928300000|2024-10-26 07:38:20|354.61|352.91|354.26|352.56|354.66|352.96|354.18|352.48|25
1729928310000|2024-10-26 07:38:30|354.31|352.61|354.42|352.72|354.42|352.72|354.31|352.61|11
1729928320000|2024-10-26 07:38:40|354.44|352.74|354.43|352.73|354.44|352.74|354.4|352.7|7
1729928330000|2024-10-26 07:38:50|354.44|352.74|354.49|352.79|354.5|352.8|354.44|352.74|5
1729928340000|2024-10-26 07:39:00|354.5|352.8|354.48|352.78|354.5|352.8|354.45|352.75|7
1729928350000|2024-10-26 07:39:10|354.47|352.77|354.47|352.77|354.5|352.8|354.47|352.77|5
1729928360000|2024-10-26 07:39:20|354.5|352.8|354.51|352.81|354.52|352.82|354.49|352.79|10
1729928370000|2024-10-26 07:39:30|354.53|352.83|354.56|352.86|354.56|352.86|354.53|352.83|2
1729928380000|2024-10-26 07:39:40|354.53|352.83|354.56|352.86|354.56|352.86|354.53|352.83|6
1729928390000|2024-10-26 07:39:50|354.6|352.9|354.58|352.88|354.64|352.94|354.57|352.87|13
1729928400000|2024-10-26 07:40:00|354.59|352.89|354.62|352.92|354.63|352.93|354.57|352.87|13
1729928410000|2024-10-26 07:40:10|354.63|352.93|354.82|353.12|354.82|353.12|354.62|352.92|9
1729928420000|2024-10-26 07:40:20|354.78|353.08|354.8|353.1|354.8|353.1|354.78|353.08|3
1729928430000|2024-10-26 07:40:30|354.81|353.11|354.95|353.25|354.95|353.25|354.8|353.1|10
1729928440000|2024-10-26 07:40:40|354.98|353.28|354.98|353.28|354.98|353.28|354.95|353.25|8
1729928450000|2024-10-26 07:40:50|354.96|353.26|354.99|353.29|354.99|353.29|354.96|353.26|5
1729928460000|2024-10-26 07:41:00|355|353.3|355.02|353.32|355.03|353.33|354.99|353.29|8
1729928470000|2024-10-26 07:41:10|354.98|353.28|354.84|353.14|354.98|353.28|354.81|353.11|14
1729928480000|2024-10-26 07:41:20|354.83|353.13|354.93|353.23|354.93|353.23|354.83|353.13|17
1729928490000|2024-10-26 07:41:30|354.92|353.22|354.91|353.21|354.92|353.22|354.9|353.2|6
1729928500000|2024-10-26 07:41:40|354.92|353.22|354.93|353.23|354.93|353.23|354.92|353.22|2
1729928510000|2024-10-26 07:41:50|354.92|353.22|354.92|353.22|354.92|353.22|354.92|353.22|1
1729928520000|2024-10-26 07:42:00|354.85|353.15|354.9|353.2|354.9|353.2|354.8|353.1|13
1729928530000|2024-10-26 07:42:10|354.91|353.21|354.82|353.12|354.91|353.21|354.81|353.11|7
1729928540000|2024-10-26 07:42:20|354.83|353.13|354.88|353.18|354.88|353.18|354.82|353.12|7
1729928550000|2024-10-26 07:42:30|354.87|353.17|354.74|353.04|354.89|353.19|354.74|353.04|9
1729928570000|2024-10-26 07:42:50|354.76|353.06|354.74|353.04|354.78|353.08|354.74|353.04|9
1729928580000|2024-10-26 07:43:00|354.75|353.05|354.66|352.96|354.75|353.05|354.66|352.96|4
1729928590000|2024-10-26 07:43:10|354.65|352.95|354.52|352.82|354.65|352.95|354.52|352.82|6
1729928600000|2024-10-26 07:43:20|354.53|352.83|354.44|352.74|354.58|352.88|354.43|352.73|16
1729928610000|2024-10-26 07:43:30|354.43|352.73|354.39|352.69|354.43|352.73|354.22|352.52|11
1729928620000|2024-10-26 07:43:40|354.4|352.7|354.45|352.75|354.45|352.75|354.39|352.69|10
1729928630000|2024-10-26 07:43:50|354.46|352.76|354.54|352.84|354.54|352.84|354.45|352.75|11
1729928640000|2024-10-26 07:44:00|354.52|352.82|354.53|352.83|354.57|352.87|354.49|352.79|14
1729928650000|2024-10-26 07:44:10|354.52|352.82|354.51|352.81|354.53|352.83|354.41|352.71|11
1729928660000|2024-10-26 07:44:20|354.5|352.8|354.5|352.8|354.52|352.82|354.42|352.72|15
1729928670000|2024-10-26 07:44:30|354.48|352.78|354.51|352.81|354.51|352.81|354.45|352.75|10
1729928680000|2024-10-26 07:44:40|354.5|352.8|354.51|352.81|354.54|352.84|354.49|352.79|7
1729928690000|2024-10-26 07:44:50|354.54|352.84|354.57|352.87|354.58|352.88|354.53|352.83|8
1729928700000|2024-10-26 07:45:00|354.53|352.83|354.5|352.8|354.53|352.83|354.48|352.78|9
1729928710000|2024-10-26 07:45:10|354.49|352.79|354.51|352.81|354.52|352.82|354.49|352.79|4
1729928720000|2024-10-26 07:45:20|354.53|352.83|354.5|352.8|354.58|352.88|354.5|352.8|12
1729928730000|2024-10-26 07:45:30|354.51|352.81|354.5|352.8|354.52|352.82|354.5|352.8|5
1729928740000|2024-10-26 07:45:40|354.52|352.82|354.53|352.83|354.58|352.88|354.5|352.8|16
1729928750000|2024-10-26 07:45:50|354.52|352.82|354.53|352.83|354.53|352.83|354.52|352.82|4
1729928760000|2024-10-26 07:46:00|354.54|352.84|354.53|352.83|354.58|352.88|354.53|352.83|7
1729928770000|2024-10-26 07:46:10|354.54|352.84|354.52|352.82|354.55|352.85|354.51|352.81|15
1729928780000|2024-10-26 07:46:20|354.54|352.84|354.32|352.62|354.54|352.84|354.32|352.62|13
1729928790000|2024-10-26 07:46:30|354.33|352.63|354.49|352.79|354.49|352.79|354.33|352.63|10
1729928800000|2024-10-26 07:46:40|354.48|352.78|354.59|352.89|354.6|352.9|354.48|352.78|13
1729928810000|2024-10-26 07:46:50|354.6|352.9|354.6|352.9|354.61|352.91|354.55|352.85|8
1729928820000|2024-10-26 07:47:00|354.61|352.91|354.51|352.81|354.62|352.92|354.5|352.8|7
1729928830000|2024-10-26 07:47:10|354.52|352.82|354.53|352.83|354.54|352.84|354.52|352.82|7
1729928840000|2024-10-26 07:47:20|354.54|352.84|354.61|352.91|354.62|352.92|354.54|352.84|6
1729928850000|2024-10-26 07:47:30|354.62|352.92|354.64|352.94|354.64|352.94|354.62|352.92|7
1729928860000|2024-10-26 07:47:40|354.63|352.93|354.63|352.93|354.64|352.94|354.6|352.9|12
1729928870000|2024-10-26 07:47:50|354.62|352.92|354.6|352.9|354.63|352.93|354.6|352.9|4
1729928880000|2024-10-26 07:48:00|354.62|352.92|354.63|352.93|354.63|352.93|354.59|352.89|11
1729928890000|2024-10-26 07:48:10|354.56|352.86|354.42|352.72|354.56|352.86|354.4|352.7|8
1729928900000|2024-10-26 07:48:20|354.41|352.71|354.47|352.77|354.48|352.78|354.41|352.71|10
1729928910000|2024-10-26 07:48:30|354.48|352.78|354.53|352.83|354.53|352.83|354.47|352.77|6
1729928920000|2024-10-26 07:48:40|354.54|352.84|354.53|352.83|354.54|352.84|354.53|352.83|2
1729928930000|2024-10-26 07:48:50|354.54|352.84|354.54|352.84|354.54|352.84|354.53|352.83|3
1729928940000|2024-10-26 07:49:00|354.56|352.86|354.71|353.01|354.71|353.01|354.55|352.85|10
1729928950000|2024-10-26 07:49:10|354.7|353|354.71|353.01|354.72|353.02|354.7|353|3
1729928960000|2024-10-26 07:49:20|354.72|353.02|354.46|352.76|354.72|353.02|354.46|352.76|11
1729928970000|2024-10-26 07:49:30|354.49|352.79|354.55|352.85|354.55|352.85|354.49|352.79|3
1729928980000|2024-10-26 07:49:40|354.52|352.82|354.55|352.85|354.55|352.85|354.52|352.82|9
1729928990000|2024-10-26 07:49:50|354.54|352.84|354.55|352.85|354.56|352.86|354.54|352.84|12
1729929000000|2024-10-26 07:50:00|354.56|352.86|354.51|352.81|354.56|352.86|354.51|352.81|7
1729929010000|2024-10-26 07:50:10|354.55|352.85|354.53|352.83|354.55|352.85|354.51|352.81|10
1729929020000|2024-10-26 07:50:20|354.51|352.81|354.42|352.72|354.51|352.81|354.26|352.56|21
1729929030000|2024-10-26 07:50:30|354.43|352.73|354.45|352.75|354.52|352.82|354.43|352.73|14
1729929040000|2024-10-26 07:50:40|354.46|352.76|354.49|352.79|354.5|352.8|354.46|352.76|14
1729929050000|2024-10-26 07:50:50|354.5|352.8|354.33|352.63|354.51|352.81|354.33|352.63|14
1729929060000|2024-10-26 07:51:00|354.34|352.64|354.33|352.63|354.37|352.67|354.33|352.63|11
1729929070000|2024-10-26 07:51:10|354.34|352.64|354.33|352.63|354.34|352.64|354.33|352.63|2
1729929080000|2024-10-26 07:51:20|354.34|352.64|354.32|352.62|354.34|352.64|354.31|352.61|4
1729929090000|2024-10-26 07:51:30|354.33|352.63|354.39|352.69|354.41|352.71|354.33|352.63|9
1729929100000|2024-10-26 07:51:40|354.34|352.64|354.39|352.69|354.4|352.7|354.34|352.64|14
1729929110000|2024-10-26 07:51:50|354.34|352.64|354.34|352.64|354.34|352.64|354.34|352.64|1
1729929120000|2024-10-26 07:52:00|354.35|352.65|354.5|352.8|354.5|352.8|354.35|352.65|16
1729929130000|2024-10-26 07:52:10|354.51|352.81|354.5|352.8|354.58|352.88|354.5|352.8|17
1729929140000|2024-10-26 07:52:20|354.52|352.82|354.51|352.81|354.52|352.82|354.51|352.81|4
1729929150000|2024-10-26 07:52:30|354.54|352.84|354.61|352.91|354.61|352.91|354.54|352.84|8
1729929160000|2024-10-26 07:52:40|354.62|352.92|354.67|352.97|354.67|352.97|354.62|352.92|6
1729929170000|2024-10-26 07:52:50|354.71|353.01|354.71|353.01|354.73|353.03|354.69|352.99|14
1729929180000|2024-10-26 07:53:00|354.7|353|354.8|353.1|354.8|353.1|354.7|353|12
1729929200000|2024-10-26 07:53:20|354.79|353.09|354.8|353.1|354.8|353.1|354.79|353.09|2
1729929210000|2024-10-26 07:53:30|354.82|353.12|354.84|353.14|354.86|353.16|354.82|353.12|7
1729929220000|2024-10-26 07:53:40|354.82|353.12|354.83|353.13|354.84|353.14|354.82|353.12|4
1729929230000|2024-10-26 07:53:50|354.84|353.14|354.79|353.09|354.84|353.14|354.79|353.09|4
1729929240000|2024-10-26 07:54:00|354.76|353.06|354.7|353|354.79|353.09|354.66|352.96|17
1729929250000|2024-10-26 07:54:10|354.72|353.02|354.76|353.06|354.76|353.06|354.72|353.02|10
1729929260000|2024-10-26 07:54:20|354.75|353.05|354.75|353.05|354.75|353.05|354.74|353.04|7
1729929270000|2024-10-26 07:54:30|354.76|353.06|354.7|353|354.76|353.06|354.7|353|4
1729929280000|2024-10-26 07:54:40|354.71|353.01|354.71|353.01|354.71|353.01|354.7|353|3
1729929290000|2024-10-26 07:54:50|354.73|353.03|354.72|353.02|354.73|353.03|354.72|353.02|2
1729929300000|2024-10-26 07:55:00|354.75|353.05|354.79|353.09|354.8|353.1|354.73|353.03|12
1729929310000|2024-10-26 07:55:10|354.81|353.11|354.8|353.1|354.81|353.11|354.8|353.1|2
1729929320000|2024-10-26 07:55:20|354.81|353.11|354.82|353.12|354.82|353.12|354.8|353.1|10
1729929330000|2024-10-26 07:55:30|354.81|353.11|354.86|353.16|354.86|353.16|354.81|353.11|13
1729929340000|2024-10-26 07:55:40|354.85|353.15|354.86|353.16|354.86|353.16|354.85|353.15|6
1729929350000|2024-10-26 07:55:50|354.87|353.17|354.81|353.11|354.87|353.17|354.81|353.11|10
1729929360000|2024-10-26 07:56:00|354.82|353.12|354.84|353.14|354.84|353.14|354.81|353.11|6
1729929370000|2024-10-26 07:56:10|354.83|353.13|354.79|353.09|354.83|353.13|354.79|353.09|4
1729929380000|2024-10-26 07:56:20|354.8|353.1|354.8|353.1|354.81|353.11|354.8|353.1|3
1729929400000|2024-10-26 07:56:40|354.79|353.09|354.7|353|354.79|353.09|354.69|352.99|7
1729929410000|2024-10-26 07:56:50|354.71|353.01|354.69|352.99|354.71|353.01|354.62|352.92|7
1729929420000|2024-10-26 07:57:00|354.7|353|354.72|353.02|354.72|353.02|354.7|353|5
1729929430000|2024-10-26 07:57:10|354.71|353.01|354.61|352.91|354.72|353.02|354.6|352.9|7
1729929450000|2024-10-26 07:57:30|354.64|352.94|354.69|352.99|354.69|352.99|354.64|352.94|3
1729929460000|2024-10-26 07:57:40|354.7|353|354.7|353|354.72|353.02|354.69|352.99|6
1729929470000|2024-10-26 07:57:50|354.71|353.01|354.69|352.99|354.71|353.01|354.69|352.99|13
1729929480000|2024-10-26 07:58:00|354.7|353|354.62|352.92|354.71|353.01|354.62|352.92|5
1729929490000|2024-10-26 07:58:10|354.63|352.93|354.59|352.89|354.63|352.93|354.59|352.89|5
1729929500000|2024-10-26 07:58:20|354.6|352.9|354.6|352.9|354.6|352.9|354.6|352.9|1
1729929510000|2024-10-26 07:58:30|354.59|352.89|354.6|352.9|354.6|352.9|354.59|352.89|4
1729929520000|2024-10-26 07:58:40|354.61|352.91|354.59|352.89|354.61|352.91|354.59|352.89|3
1729929540000|2024-10-26 07:59:00|354.58|352.88|354.57|352.87|354.58|352.88|354.57|352.87|2
1729929550000|2024-10-26 07:59:10|354.54|352.84|354.53|352.83|354.54|352.84|354.53|352.83|2
1729929560000|2024-10-26 07:59:20|354.47|352.77|354.23|352.53|354.47|352.77|354.17|352.47|20
1729929570000|2024-10-26 07:59:30|354.22|352.52|354.23|352.53|354.25|352.55|354.21|352.51|12
1729929580000|2024-10-26 07:59:40|354.26|352.56|354.25|352.55|354.26|352.56|354.24|352.54|5
1729929590000|2024-10-26 07:59:50|354.24|352.54|354.22|352.52|354.24|352.54|354.19|352.49|13
1729929600000|2024-10-26 08:00:00|354.21|352.51|354.12|352.42|354.21|352.51|354.12|352.42|13
1729929610000|2024-10-26 08:00:10|354.13|352.43|354.23|352.53|354.23|352.53|354.13|352.43|12
1729929620000|2024-10-26 08:00:20|354.25|352.55|354.21|352.51|354.25|352.55|354.2|352.5|6
1729929630000|2024-10-26 08:00:30|354.22|352.52|354.05|352.35|354.24|352.54|354.04|352.34|15
1729929640000|2024-10-26 08:00:40|354.04|352.34|354.08|352.38|354.08|352.38|354|352.3|21
1729929650000|2024-10-26 08:00:50|354.09|352.39|354.14|352.44|354.17|352.47|354.09|352.39|7
1729929660000|2024-10-26 08:01:00|354.15|352.45|354.16|352.46|354.21|352.51|354.1|352.4|18
1729929670000|2024-10-26 08:01:10|354.15|352.45|354.21|352.51|354.22|352.52|354.15|352.45|6
1729929680000|2024-10-26 08:01:20|354.2|352.5|354.18|352.48|354.2|352.5|354.14|352.44|12
1729929690000|2024-10-26 08:01:30|354.19|352.49|354.18|352.48|354.19|352.49|354.16|352.46|10
1729929700000|2024-10-26 08:01:40|354.15|352.45|354.06|352.36|354.18|352.48|354.06|352.36|15
1729929710000|2024-10-26 08:01:50|354.07|352.37|354.1|352.4|354.1|352.4|354.06|352.36|14
1729929720000|2024-10-26 08:02:00|354.09|352.39|354.25|352.55|354.27|352.57|354.09|352.39|17
1729929730000|2024-10-26 08:02:10|354.24|352.54|354.21|352.51|354.25|352.55|354.2|352.5|8
1729929740000|2024-10-26 08:02:20|354.2|352.5|354.21|352.51|354.21|352.51|354.2|352.5|8
1729929750000|2024-10-26 08:02:30|354.23|352.53|354.24|352.54|354.24|352.54|354.23|352.53|4
1729929760000|2024-10-26 08:02:40|354.2|352.5|354.17|352.47|354.2|352.5|354.07|352.37|8
1729929770000|2024-10-26 08:02:50|354.19|352.49|354.19|352.49|354.2|352.5|354.19|352.49|3
1729929780000|2024-10-26 08:03:00|354.2|352.5|354.14|352.44|354.2|352.5|354.12|352.42|14
1729929790000|2024-10-26 08:03:10|354.13|352.43|354.15|352.45|354.16|352.46|354.13|352.43|13
1729929800000|2024-10-26 08:03:20|354.14|352.44|354.21|352.51|354.21|352.51|354.14|352.44|7
1729929810000|2024-10-26 08:03:30|354.2|352.5|354.21|352.51|354.23|352.53|354.2|352.5|13
1729929820000|2024-10-26 08:03:40|354.23|352.53|354.19|352.49|354.27|352.57|354.05|352.35|23
1729929830000|2024-10-26 08:03:50|354.2|352.5|354.21|352.51|354.25|352.55|354.2|352.5|6
1729929840000|2024-10-26 08:04:00|354.2|352.5|354.18|352.48|354.22|352.52|354.18|352.48|15
1729929850000|2024-10-26 08:04:10|354.19|352.49|354.09|352.39|354.19|352.49|354.06|352.36|11
1729929860000|2024-10-26 08:04:20|354.08|352.38|354.09|352.39|354.09|352.39|354.06|352.36|12
1729929870000|2024-10-26 08:04:30|354.1|352.4|354.16|352.46|354.16|352.46|354.1|352.4|11
1729929880000|2024-10-26 08:04:40|354.13|352.43|354.14|352.44|354.14|352.44|354.11|352.41|10
1729929890000|2024-10-26 08:04:50|354.16|352.46|354.2|352.5|354.2|352.5|354.14|352.44|7
1729929900000|2024-10-26 08:05:00|354.21|352.51|354.11|352.41|354.21|352.51|354.09|352.39|9
1729929910000|2024-10-26 08:05:10|354.06|352.36|354.06|352.36|354.06|352.36|354.04|352.34|4
1729929920000|2024-10-26 08:05:20|354.08|352.38|354.06|352.36|354.12|352.42|354.05|352.35|9
1729929930000|2024-10-26 08:05:30|354.07|352.37|354.02|352.32|354.07|352.37|353.99|352.29|6
1729929940000|2024-10-26 08:05:40|354.01|352.31|354.07|352.37|354.07|352.37|354.01|352.31|12
1729929950000|2024-10-26 08:05:50|354.05|352.35|354.07|352.37|354.07|352.37|354.05|352.35|2
1729929960000|2024-10-26 08:06:00|354.08|352.38|354.1|352.4|354.1|352.4|354.08|352.38|3
1729929970000|2024-10-26 08:06:10|354.11|352.41|354.19|352.49|354.2|352.5|354.11|352.41|11
1729929980000|2024-10-26 08:06:20|354.2|352.5|354.2|352.5|354.2|352.5|354.2|352.5|1
1729929990000|2024-10-26 08:06:30|354.22|352.52|354.24|352.54|354.25|352.55|354.22|352.52|8
1729930000000|2024-10-26 08:06:40|354.26|352.56|354.26|352.56|354.29|352.59|354.26|352.56|17
1729930010000|2024-10-26 08:06:50|354.27|352.57|354.14|352.44|354.29|352.59|354.14|352.44|14
1729930020000|2024-10-26 08:07:00|354.15|352.45|354.16|352.46|354.2|352.5|354.14|352.44|14
1729930030000|2024-10-26 08:07:10|354.2|352.5|354.21|352.51|354.21|352.51|354.17|352.47|4
1729930040000|2024-10-26 08:07:20|354.24|352.54|354.23|352.53|354.25|352.55|354.23|352.53|3
1729930050000|2024-10-26 08:07:30|354.24|352.54|354.13|352.43|354.24|352.54|354.13|352.43|13
1729930060000|2024-10-26 08:07:40|354.11|352.41|354.07|352.37|354.11|352.41|354.05|352.35|12
1729930070000|2024-10-26 08:07:50|354.06|352.36|353.99|352.29|354.07|352.37|353.98|352.28|11
1729930080000|2024-10-26 08:08:00|354|352.3|353.99|352.29|354.03|352.33|353.99|352.29|9
1729930090000|2024-10-26 08:08:10|354.01|352.31|354|352.3|354.02|352.32|354|352.3|7
1729930100000|2024-10-26 08:08:20|354.01|352.31|354.05|352.35|354.05|352.35|354|352.3|10
1729930110000|2024-10-26 08:08:30|354.06|352.36|354.1|352.4|354.11|352.41|354.06|352.36|14
1729930120000|2024-10-26 08:08:40|354.11|352.41|354.1|352.4|354.11|352.41|354.1|352.4|10
1729930130000|2024-10-26 08:08:50|354.11|352.41|354.17|352.47|354.17|352.47|354.1|352.4|7
1729930140000|2024-10-26 08:09:00|354.18|352.48|354.06|352.36|354.18|352.48|354.06|352.36|11
1729930150000|2024-10-26 08:09:10|354.07|352.37|354.07|352.37|354.08|352.38|354.05|352.35|5
1729930160000|2024-10-26 08:09:20|354.09|352.39|354.11|352.41|354.12|352.42|354.09|352.39|3
1729930170000|2024-10-26 08:09:30|354.1|352.4|354.11|352.41|354.11|352.41|354.1|352.4|4
1729930180000|2024-10-26 08:09:40|354.1|352.4|354.11|352.41|354.11|352.41|354.04|352.34|18
1729930190000|2024-10-26 08:09:50|354.12|352.42|354.11|352.41|354.12|352.42|354.11|352.41|2
1729930200000|2024-10-26 08:10:00|354.09|352.39|354.09|352.39|354.1|352.4|354.09|352.39|5
1729930210000|2024-10-26 08:10:10|354.07|352.37|354.1|352.4|354.1|352.4|354.07|352.37|4
1729930220000|2024-10-26 08:10:20|354.09|352.39|353.91|352.21|354.09|352.39|353.91|352.21|14
1729930240000|2024-10-26 08:10:40|353.9|352.2|353.89|352.19|353.9|352.2|353.89|352.19|2
1729930260000|2024-10-26 08:11:00|353.9|352.2|353.91|352.21|353.91|352.21|353.9|352.2|2
1729930270000|2024-10-26 08:11:10|353.9|352.2|353.9|352.2|353.9|352.2|353.9|352.2|1
1729930310000|2024-10-26 08:11:50|353.91|352.21|353.91|352.21|353.91|352.21|353.91|352.21|1
1729930340000|2024-10-26 08:12:20|353.93|352.23|354.09|352.39|354.09|352.39|353.93|352.23|9
1729930350000|2024-10-26 08:12:30|354.1|352.4|354.17|352.47|354.17|352.47|354.1|352.4|7
1729930360000|2024-10-26 08:12:40|354.18|352.48|354.18|352.48|354.18|352.48|354.18|352.48|1
1729930370000|2024-10-26 08:12:50|354.19|352.49|354.2|352.5|354.2|352.5|354.19|352.49|2
1729930380000|2024-10-26 08:13:00|354.19|352.49|354.11|352.41|354.2|352.5|354.1|352.4|10
1729930390000|2024-10-26 08:13:10|354.1|352.4|354.09|352.39|354.11|352.41|354.08|352.38|14
1729930400000|2024-10-26 08:13:20|354.1|352.4|354.1|352.4|354.1|352.4|354.1|352.4|1
1729930410000|2024-10-26 08:13:30|354.09|352.39|353.99|352.29|354.09|352.39|353.99|352.29|7
1729930420000|2024-10-26 08:13:40|354|352.3|354|352.3|354|352.3|354|352.3|1
1729930430000|2024-10-26 08:13:50|353.99|352.29|353.95|352.25|353.99|352.29|353.95|352.25|3
1729930440000|2024-10-26 08:14:00|353.94|352.24|353.97|352.27|353.99|352.29|353.94|352.24|5
1729930450000|2024-10-26 08:14:10|353.99|352.29|354.03|352.33|354.05|352.35|353.97|352.27|8
1729930460000|2024-10-26 08:14:20|354.05|352.35|354.17|352.47|354.17|352.47|354.05|352.35|8
1729930470000|2024-10-26 08:14:30|354.18|352.48|354.19|352.49|354.19|352.49|354.17|352.47|11
1729930480000|2024-10-26 08:14:40|354.2|352.5|354.27|352.57|354.29|352.59|354.2|352.5|16
1729930490000|2024-10-26 08:14:50|354.28|352.58|354.23|352.53|354.28|352.58|354.18|352.48|11
1729930500000|2024-10-26 08:15:00|354.24|352.54|354.21|352.51|354.28|352.58|354.13|352.43|15
1729930510000|2024-10-26 08:15:10|354.22|352.52|354.25|352.55|354.3|352.6|354.22|352.52|8
1729930520000|2024-10-26 08:15:20|354.26|352.56|354.28|352.58|354.31|352.61|354.26|352.56|8
1729930530000|2024-10-26 08:15:30|354.25|352.55|354.24|352.54|354.26|352.56|354.2|352.5|8
1729930540000|2024-10-26 08:15:40|354.25|352.55|354.29|352.59|354.3|352.6|354.25|352.55|17
1729930550000|2024-10-26 08:15:50|354.3|352.6|354.29|352.59|354.3|352.6|354.29|352.59|4
1729930560000|2024-10-26 08:16:00|354.3|352.6|354.19|352.49|354.31|352.61|354.19|352.49|15
1729930570000|2024-10-26 08:16:10|354.2|352.5|354.18|352.48|354.2|352.5|354.18|352.48|3
1729930580000|2024-10-26 08:16:20|354.16|352.46|354.12|352.42|354.16|352.46|354.12|352.42|4
1729930590000|2024-10-26 08:16:30|354.11|352.41|354.11|352.41|354.11|352.41|354.11|352.41|1
1729930600000|2024-10-26 08:16:40|354.1|352.4|354.05|352.35|354.1|352.4|354.05|352.35|6
1729930610000|2024-10-26 08:16:50|354.04|352.34|354.02|352.32|354.04|352.34|354.02|352.32|3
1729930620000|2024-10-26 08:17:00|354.01|352.31|353.81|352.11|354.01|352.31|353.81|352.11|8
1729930630000|2024-10-26 08:17:10|353.8|352.1|353.8|352.1|353.83|352.13|353.79|352.09|6
1729930640000|2024-10-26 08:17:20|353.79|352.09|353.83|352.13|353.83|352.13|353.79|352.09|2
1729930660000|2024-10-26 08:17:40|353.82|352.12|353.8|352.1|353.82|352.12|353.8|352.1|3
1729930670000|2024-10-26 08:17:50|353.79|352.09|353.77|352.07|353.79|352.09|353.77|352.07|3
1729930680000|2024-10-26 08:18:00|353.76|352.06|353.75|352.05|353.76|352.06|353.75|352.05|2
1729930690000|2024-10-26 08:18:10|353.76|352.06|353.8|352.1|353.82|352.12|353.76|352.06|4
1729930700000|2024-10-26 08:18:20|353.79|352.09|353.77|352.07|353.79|352.09|353.77|352.07|3
1729930710000|2024-10-26 08:18:30|353.7|352|353.61|351.91|353.7|352|353.61|351.91|2
1729930720000|2024-10-26 08:18:40|353.6|351.9|353.54|351.84|353.6|351.9|353.54|351.84|2
1729930730000|2024-10-26 08:18:50|353.55|351.85|353.54|351.84|353.55|351.85|353.54|351.84|2
1729930740000|2024-10-26 08:19:00|353.55|351.85|353.53|351.83|353.57|351.87|353.51|351.81|12
1729930750000|2024-10-26 08:19:10|353.52|351.82|353.54|351.84|353.55|351.85|353.52|351.82|8
1729930760000|2024-10-26 08:19:20|353.55|351.85|353.55|351.85|353.55|351.85|353.54|351.84|7
1729930770000|2024-10-26 08:19:30|353.54|351.84|353.55|351.85|353.55|351.85|353.54|351.84|4
1729930780000|2024-10-26 08:19:40|353.54|351.84|353.57|351.87|353.6|351.9|353.53|351.83|14
1729930790000|2024-10-26 08:19:50|353.58|351.88|353.56|351.86|353.58|351.88|353.54|351.84|8
1729930800000|2024-10-26 08:20:00|353.55|351.85|353.53|351.83|353.55|351.85|353.53|351.83|3
1729930810000|2024-10-26 08:20:10|353.54|351.84|353.55|351.85|353.55|351.85|353.54|351.84|2
1729930820000|2024-10-26 08:20:20|353.54|351.84|353.52|351.82|353.61|351.91|353.5|351.8|12
1729930830000|2024-10-26 08:20:30|353.53|351.83|353.53|351.83|353.53|351.83|353.52|351.82|3
1729930840000|2024-10-26 08:20:40|353.54|351.84|353.53|351.83|353.55|351.85|353.53|351.83|5
1729930850000|2024-10-26 08:20:50|353.52|351.82|353.52|351.82|353.52|351.82|353.52|351.82|1
1729930860000|2024-10-26 08:21:00|353.42|351.72|353.34|351.64|353.42|351.72|353.28|351.58|14
1729930870000|2024-10-26 08:21:10|353.36|351.66|353.32|351.62|353.36|351.66|353.32|351.62|7
1729930880000|2024-10-26 08:21:20|353.27|351.57|353.29|351.59|353.3|351.6|353.27|351.57|9
1729930890000|2024-10-26 08:21:30|353.27|351.57|353.25|351.55|353.27|351.57|353.23|351.53|7
1729930900000|2024-10-26 08:21:40|353.26|351.56|353.26|351.56|353.26|351.56|353.26|351.56|1
1729930910000|2024-10-26 08:21:50|353.27|351.57|353.32|351.62|353.32|351.62|353.27|351.57|6
1729930920000|2024-10-26 08:22:00|353.35|351.65|353.52|351.82|353.52|351.82|353.35|351.65|12
1729930930000|2024-10-26 08:22:10|353.54|351.84|353.54|351.84|353.6|351.9|353.54|351.84|11
1729930940000|2024-10-26 08:22:20|353.55|351.85|353.62|351.92|353.63|351.93|353.53|351.83|13
1729930950000|2024-10-26 08:22:30|353.61|351.91|353.62|351.92|353.63|351.93|353.61|351.91|5
1729930960000|2024-10-26 08:22:40|353.64|351.94|353.68|351.98|353.68|351.98|353.63|351.93|6
1729930970000|2024-10-26 08:22:50|353.69|351.99|353.65|351.95|353.69|351.99|353.65|351.95|3
1729930980000|2024-10-26 08:23:00|353.66|351.96|353.71|352.01|353.72|352.02|353.66|351.96|9
1729930990000|2024-10-26 08:23:10|353.72|352.02|353.72|352.02|353.72|352.02|353.72|352.02|1
1729931000000|2024-10-26 08:23:20|353.71|352.01|353.72|352.02|353.72|352.02|353.71|352.01|2
1729931010000|2024-10-26 08:23:30|353.7|352|353.63|351.93|353.7|352|353.63|351.93|4
1729931020000|2024-10-26 08:23:40|353.66|351.96|353.65|351.95|353.66|351.96|353.63|351.93|4
1729931030000|2024-10-26 08:23:50|353.66|351.96|353.66|351.96|353.66|351.96|353.66|351.96|1
1729931040000|2024-10-26 08:24:00|353.69|351.99|353.69|351.99|353.69|351.99|353.69|351.99|1
1729931050000|2024-10-26 08:24:10|353.7|352|353.65|351.95|353.7|352|353.65|351.95|3
1729931060000|2024-10-26 08:24:20|353.66|351.96|353.66|351.96|353.66|351.96|353.66|351.96|1
1729931070000|2024-10-26 08:24:30|353.65|351.95|353.65|351.95|353.65|351.95|353.65|351.95|1
1729931090000|2024-10-26 08:24:50|353.66|351.96|353.63|351.93|353.68|351.98|353.63|351.93|4
1729931100000|2024-10-26 08:25:00|353.66|351.96|353.68|351.98|353.68|351.98|353.66|351.96|3
1729931110000|2024-10-26 08:25:10|353.69|351.99|353.7|352|353.7|352|353.69|351.99|2
1729931120000|2024-10-26 08:25:20|353.68|351.98|353.69|351.99|353.69|351.99|353.68|351.98|2
1729931130000|2024-10-26 08:25:30|353.55|351.85|353.55|351.85|353.55|351.85|353.52|351.82|8
1729931140000|2024-10-26 08:25:40|353.57|351.87|353.58|351.88|353.6|351.9|353.55|351.85|14
1729931150000|2024-10-26 08:25:50|353.57|351.87|353.59|351.89|353.59|351.89|353.54|351.84|4
1729931160000|2024-10-26 08:26:00|353.58|351.88|353.39|351.69|353.58|351.88|353.39|351.69|7
1729931170000|2024-10-26 08:26:10|353.36|351.66|353.33|351.63|353.36|351.66|353.26|351.56|8
1729931180000|2024-10-26 08:26:20|353.32|351.62|353.26|351.56|353.33|351.63|353.26|351.56|7
1729931190000|2024-10-26 08:26:30|353.27|351.57|353.33|351.63|353.33|351.63|353.27|351.57|7
1729931200000|2024-10-26 08:26:40|353.31|351.61|353.32|351.62|353.34|351.64|353.31|351.61|8
1729931220000|2024-10-26 08:27:00|353.34|351.64|353.35|351.65|353.35|351.65|353.31|351.61|5
1729931230000|2024-10-26 08:27:10|353.32|351.62|353.35|351.65|353.35|351.65|353.31|351.61|4
1729931240000|2024-10-26 08:27:20|353.36|351.66|353.36|351.66|353.36|351.66|353.36|351.66|1
1729931250000|2024-10-26 08:27:30|353.37|351.67|353.32|351.62|353.37|351.67|353.32|351.62|3
1729931280000|2024-10-26 08:28:00|353.34|351.64|353.35|351.65|353.35|351.65|353.34|351.64|2
1729931290000|2024-10-26 08:28:10|353.36|351.66|353.3|351.6|353.36|351.66|353.3|351.6|5
1729931300000|2024-10-26 08:28:20|353.31|351.61|353.31|351.61|353.31|351.61|353.3|351.6|3
1729931310000|2024-10-26 08:28:30|353.33|351.63|353.35|351.65|353.35|351.65|353.33|351.63|3
1729931320000|2024-10-26 08:28:40|353.38|351.68|353.38|351.68|353.38|351.68|353.35|351.65|3
1729931340000|2024-10-26 08:29:00|353.37|351.67|353.33|351.63|353.37|351.67|353.33|351.63|3
1729931350000|2024-10-26 08:29:10|353.37|351.67|353.38|351.68|353.38|351.68|353.37|351.67|2
1729931360000|2024-10-26 08:29:20|353.48|351.78|353.54|351.84|353.54|351.84|353.48|351.78|14
1729931370000|2024-10-26 08:29:30|353.55|351.85|353.55|351.85|353.55|351.85|353.55|351.85|1
1729931380000|2024-10-26 08:29:40|353.56|351.86|353.56|351.86|353.56|351.86|353.56|351.86|1
1729931390000|2024-10-26 08:29:50|353.6|351.9|353.59|351.89|353.6|351.9|353.59|351.89|2
1729931400000|2024-10-26 08:30:00|353.61|351.91|353.89|352.19|353.89|352.19|353.61|351.91|20
1729931410000|2024-10-26 08:30:10|353.9|352.2|354.08|352.38|354.08|352.38|353.9|352.2|17
1729931420000|2024-10-26 08:30:20|354.09|352.39|354.13|352.43|354.16|352.46|354.09|352.39|5
1729931430000|2024-10-26 08:30:30|354.14|352.44|354.09|352.39|354.17|352.47|354.06|352.36|9
1729931440000|2024-10-26 08:30:40|354.1|352.4|354.06|352.36|354.14|352.44|354.06|352.36|9
1729931450000|2024-10-26 08:30:50|354.07|352.37|354.09|352.39|354.1|352.4|354.04|352.34|10
1729931460000|2024-10-26 08:31:00|354.08|352.38|353.75|352.05|354.08|352.38|353.75|352.05|22
1729931470000|2024-10-26 08:31:10|353.76|352.06|353.84|352.14|353.84|352.14|353.74|352.04|11
1729931480000|2024-10-26 08:31:20|353.85|352.15|353.87|352.17|353.87|352.17|353.85|352.15|7
1729931490000|2024-10-26 08:31:30|353.86|352.16|353.78|352.08|353.86|352.16|353.77|352.07|6
1729931500000|2024-10-26 08:31:40|353.76|352.06|353.77|352.07|353.77|352.07|353.75|352.05|10
1729931510000|2024-10-26 08:31:50|353.76|352.06|353.77|352.07|353.78|352.08|353.75|352.05|5
1729931520000|2024-10-26 08:32:00|353.79|352.09|353.81|352.11|353.83|352.13|353.79|352.09|12
1729931530000|2024-10-26 08:32:10|353.82|352.12|353.84|352.14|353.84|352.14|353.81|352.11|13
1729931540000|2024-10-26 08:32:20|353.82|352.12|353.86|352.16|353.86|352.16|353.82|352.12|10
1729931550000|2024-10-26 08:32:30|353.89|352.19|353.92|352.22|353.99|352.29|353.89|352.19|10
1729931560000|2024-10-26 08:32:40|353.93|352.23|353.78|352.08|353.95|352.25|353.77|352.07|15
1729931570000|2024-10-26 08:32:50|353.8|352.1|353.8|352.1|353.8|352.1|353.8|352.1|1
1729931580000|2024-10-26 08:33:00|353.81|352.11|353.76|352.06|353.85|352.15|353.76|352.06|7
1729931590000|2024-10-26 08:33:10|353.75|352.05|353.66|351.96|353.75|352.05|353.63|351.93|8
1729931610000|2024-10-26 08:33:30|353.69|351.99|353.48|351.78|353.69|351.99|353.45|351.75|14
1729931620000|2024-10-26 08:33:40|353.47|351.77|353.47|351.77|353.48|351.78|353.45|351.75|13
1729931630000|2024-10-26 08:33:50|353.48|351.78|353.58|351.88|353.59|351.89|353.46|351.76|11
1729931640000|2024-10-26 08:34:00|353.59|351.89|353.55|351.85|353.6|351.9|353.54|351.84|10
1729931650000|2024-10-26 08:34:10|353.57|351.87|353.56|351.86|353.57|351.87|353.56|351.86|4
1729931660000|2024-10-26 08:34:20|353.57|351.87|353.62|351.92|353.62|351.92|353.57|351.87|8
1729931670000|2024-10-26 08:34:30|353.59|351.89|353.55|351.85|353.59|351.89|353.54|351.84|5
1729931680000|2024-10-26 08:34:40|353.61|351.91|353.67|351.97|353.68|351.98|353.61|351.91|7
1729931690000|2024-10-26 08:34:50|353.68|351.98|353.68|351.98|353.68|351.98|353.68|351.98|1
1729931700000|2024-10-26 08:35:00|353.63|351.93|353.62|351.92|353.63|351.93|353.61|351.91|13
1729931710000|2024-10-26 08:35:10|353.61|351.91|353.56|351.86|353.62|351.92|353.56|351.86|5
1729931720000|2024-10-26 08:35:20|353.59|351.89|353.68|351.98|353.69|351.99|353.59|351.89|9
1729931730000|2024-10-26 08:35:30|353.69|351.99|353.68|351.98|353.7|352|353.67|351.97|8
1729931740000|2024-10-26 08:35:40|353.67|351.97|353.68|351.98|353.68|351.98|353.67|351.97|6
1729931750000|2024-10-26 08:35:50|353.67|351.97|353.67|351.97|353.68|351.98|353.66|351.96|12
1729931760000|2024-10-26 08:36:00|353.66|351.96|353.75|352.05|353.75|352.05|353.66|351.96|5
1729931770000|2024-10-26 08:36:10|353.73|352.03|353.56|351.86|353.74|352.04|353.56|351.86|10
1729931780000|2024-10-26 08:36:20|353.53|351.83|353.38|351.68|353.53|351.83|353.37|351.67|12
1729931790000|2024-10-26 08:36:30|353.4|351.7|353.41|351.71|353.41|351.71|353.4|351.7|2
1729931800000|2024-10-26 08:36:40|353.4|351.7|353.39|351.69|353.4|351.7|353.39|351.69|2
1729931810000|2024-10-26 08:36:50|353.4|351.7|353.43|351.73|353.45|351.75|353.4|351.7|4
1729931820000|2024-10-26 08:37:00|353.44|351.74|353.46|351.76|353.46|351.76|353.44|351.74|7
1729931830000|2024-10-26 08:37:10|353.45|351.75|353.43|351.73|353.46|351.76|353.43|351.73|11
1729931840000|2024-10-26 08:37:20|353.46|351.76|353.5|351.8|353.54|351.84|353.41|351.71|19
1729931850000|2024-10-26 08:37:30|353.53|351.83|353.45|351.75|353.53|351.83|353.44|351.74|8
1729931860000|2024-10-26 08:37:40|353.28|351.58|353.35|351.65|353.35|351.65|353.28|351.58|12
1729931870000|2024-10-26 08:37:50|353.33|351.63|353.38|351.68|353.4|351.7|353.33|351.63|8
1729931880000|2024-10-26 08:38:00|353.33|351.63|353.38|351.68|353.39|351.69|353.31|351.61|8
1729931890000|2024-10-26 08:38:10|353.39|351.69|353.36|351.66|353.39|351.69|353.35|351.65|11
1729931900000|2024-10-26 08:38:20|353.37|351.67|353.37|351.67|353.39|351.69|353.37|351.67|11
1729931910000|2024-10-26 08:38:30|353.35|351.65|353.26|351.56|353.35|351.65|353.22|351.52|8
1729931920000|2024-10-26 08:38:40|353.25|351.55|352.95|351.25|353.25|351.55|352.94|351.24|17
1729931930000|2024-10-26 08:38:50|352.96|351.26|353.01|351.31|353.02|351.32|352.95|351.25|10
1729931940000|2024-10-26 08:39:00|353.02|351.32|353.17|351.47|353.17|351.47|353.01|351.31|22
1729931950000|2024-10-26 08:39:10|353.11|351.41|353.12|351.42|353.12|351.42|353.09|351.39|5
1729931960000|2024-10-26 08:39:20|353.11|351.41|353.14|351.44|353.15|351.45|353.11|351.41|4
1729931970000|2024-10-26 08:39:30|353.15|351.45|353.18|351.48|353.19|351.49|353.15|351.45|11
1729931980000|2024-10-26 08:39:40|353.17|351.47|353.18|351.48|353.2|351.5|353.17|351.47|6
1729931990000|2024-10-26 08:39:50|353.19|351.49|353.23|351.53|353.23|351.53|353.19|351.49|5
1729932000000|2024-10-26 08:40:00|353.25|351.55|353.25|351.55|353.25|351.55|353.22|351.52|3
1729932010000|2024-10-26 08:40:10|353.23|351.53|353.36|351.66|353.36|351.66|353.23|351.53|14
1729932020000|2024-10-26 08:40:20|353.37|351.67|353.3|351.6|353.37|351.67|353.3|351.6|6
1729932030000|2024-10-26 08:40:30|353.29|351.59|353.16|351.46|353.29|351.59|353.16|351.46|5
1729932040000|2024-10-26 08:40:40|353.15|351.45|353.18|351.48|353.18|351.48|353.15|351.45|3
1729932050000|2024-10-26 08:40:50|353.2|351.5|353.31|351.61|353.31|351.61|353.2|351.5|7
1729932060000|2024-10-26 08:41:00|353.32|351.62|353.48|351.78|353.48|351.78|353.32|351.62|14
1729932070000|2024-10-26 08:41:10|353.5|351.8|353.52|351.82|353.52|351.82|353.5|351.8|3
1729932080000|2024-10-26 08:41:20|353.53|351.83|353.57|351.87|353.57|351.87|353.52|351.82|5
1729932090000|2024-10-26 08:41:30|353.58|351.88|353.55|351.85|353.59|351.89|353.53|351.83|5
1729932100000|2024-10-26 08:41:40|353.56|351.86|353.64|351.94|353.64|351.94|353.56|351.86|5
1729932110000|2024-10-26 08:41:50|353.65|351.95|353.65|351.95|353.65|351.95|353.64|351.94|3
1729932120000|2024-10-26 08:42:00|353.66|351.96|353.92|352.22|353.92|352.22|353.66|351.96|8
1729932130000|2024-10-26 08:42:10|353.94|352.24|353.89|352.19|353.94|352.24|353.89|352.19|7
1729932140000|2024-10-26 08:42:20|353.9|352.2|353.89|352.19|353.9|352.2|353.89|352.19|2
1729932160000|2024-10-26 08:42:40|353.9|352.2|353.98|352.28|353.98|352.28|353.9|352.2|6
1729932170000|2024-10-26 08:42:50|353.97|352.27|353.98|352.28|354.01|352.31|353.97|352.27|7
1729932180000|2024-10-26 08:43:00|353.99|352.29|354.05|352.35|354.05|352.35|353.96|352.26|13
1729932200000|2024-10-26 08:43:20|354.04|352.34|354.02|352.32|354.04|352.34|353.97|352.27|11
1729932210000|2024-10-26 08:43:30|354.03|352.33|354.05|352.35|354.05|352.35|354.02|352.32|5
1729932220000|2024-10-26 08:43:40|354.04|352.34|353.99|352.29|354.05|352.35|353.99|352.29|3
1729932230000|2024-10-26 08:43:50|353.96|352.26|353.96|352.26|353.96|352.26|353.96|352.26|1
1729932240000|2024-10-26 08:44:00|353.97|352.27|353.89|352.19|353.97|352.27|353.88|352.18|6
1729932250000|2024-10-26 08:44:10|353.9|352.2|353.9|352.2|353.9|352.2|353.9|352.2|1
1729932260000|2024-10-26 08:44:20|353.91|352.21|353.91|352.21|353.91|352.21|353.91|352.21|1
1729932270000|2024-10-26 08:44:30|353.9|352.2|353.91|352.21|353.91|352.21|353.9|352.2|2
1729932280000|2024-10-26 08:44:40|353.9|352.2|353.9|352.2|353.9|352.2|353.9|352.2|1
1729932290000|2024-10-26 08:44:50|353.91|352.21|354.04|352.34|354.04|352.34|353.91|352.21|22
1729932300000|2024-10-26 08:45:00|354.05|352.35|354.08|352.38|354.08|352.38|354.05|352.35|4
1729932320000|2024-10-26 08:45:20|354.09|352.39|354.11|352.41|354.11|352.41|354.09|352.39|2
1729932330000|2024-10-26 08:45:30|354.12|352.42|354.12|352.42|354.12|352.42|354.12|352.42|1
1729932340000|2024-10-26 08:45:40|354.15|352.45|354.13|352.43|354.15|352.45|354.13|352.43|2
1729932350000|2024-10-26 08:45:50|354.15|352.45|354.17|352.47|354.17|352.47|354.15|352.45|3
1729932360000|2024-10-26 08:46:00|354.18|352.48|354.19|352.49|354.19|352.49|354.17|352.47|4
1729932390000|2024-10-26 08:46:30|354.2|352.5|354.2|352.5|354.2|352.5|354.2|352.5|1
1729932430000|2024-10-26 08:47:10|354.21|352.51|354.17|352.47|354.21|352.51|354.14|352.44|5
1729932440000|2024-10-26 08:47:20|354.18|352.48|354.18|352.48|354.18|352.48|354.18|352.48|1
1729932450000|2024-10-26 08:47:30|354.19|352.49|354.18|352.48|354.19|352.49|354.18|352.48|2
1729932460000|2024-10-26 08:47:40|354.19|352.49|354.24|352.54|354.24|352.54|354.19|352.49|2
1729932470000|2024-10-26 08:47:50|354.22|352.52|354.25|352.55|354.25|352.55|354.22|352.52|3
1729932480000|2024-10-26 08:48:00|354.26|352.56|354.27|352.57|354.27|352.57|354.23|352.53|4
1729932490000|2024-10-26 08:48:10|354.28|352.58|354.49|352.79|354.51|352.81|354.28|352.58|6
1729932500000|2024-10-26 08:48:20|354.51|352.81|354.56|352.86|354.58|352.88|354.51|352.81|5
1729932510000|2024-10-26 08:48:30|354.59|352.89|354.42|352.72|354.59|352.89|354.41|352.71|11
1729932520000|2024-10-26 08:48:40|354.43|352.73|354.46|352.76|354.46|352.76|354.43|352.73|4
1729932530000|2024-10-26 08:48:50|354.47|352.77|354.49|352.79|354.49|352.79|354.47|352.77|3
1729932540000|2024-10-26 08:49:00|354.53|352.83|354.37|352.67|354.53|352.83|354.36|352.66|11
1729932560000|2024-10-26 08:49:20|354.32|352.62|354.28|352.58|354.32|352.62|354.22|352.52|12
1729932570000|2024-10-26 08:49:30|354.29|352.59|354.34|352.64|354.34|352.64|354.29|352.59|9
1729932580000|2024-10-26 08:49:40|354.32|352.62|354.31|352.61|354.35|352.65|354.3|352.6|12
1729932590000|2024-10-26 08:49:50|354.33|352.63|354.31|352.61|354.33|352.63|354.31|352.61|2
1729932600000|2024-10-26 08:50:00|354.3|352.6|354.28|352.58|354.33|352.63|354.24|352.54|15
1729932610000|2024-10-26 08:50:10|354.3|352.6|354.39|352.69|354.43|352.73|354.28|352.58|15
1729932620000|2024-10-26 08:50:20|354.4|352.7|354.39|352.69|354.43|352.73|354.39|352.69|5
1729932630000|2024-10-26 08:50:30|354.4|352.7|354.44|352.74|354.45|352.75|354.4|352.7|5
1729932640000|2024-10-26 08:50:40|354.42|352.72|354.4|352.7|354.45|352.75|354.34|352.64|12
1729932650000|2024-10-26 08:50:50|354.43|352.73|354.42|352.72|354.48|352.78|354.39|352.69|9
1729932660000|2024-10-26 08:51:00|354.46|352.76|354.54|352.84|354.54|352.84|354.45|352.75|13
1729932670000|2024-10-26 08:51:10|354.53|352.83|354.56|352.86|354.56|352.86|354.52|352.82|11
1729932680000|2024-10-26 08:51:20|354.57|352.87|354.58|352.88|354.58|352.88|354.57|352.87|2
1729932690000|2024-10-26 08:51:30|354.57|352.87|354.55|352.85|354.58|352.88|354.54|352.84|6
1729932700000|2024-10-26 08:51:40|354.53|352.83|354.04|352.34|354.53|352.83|354.04|352.34|7
1729932710000|2024-10-26 08:51:50|354.05|352.35|354.07|352.37|354.07|352.37|354.05|352.35|3
1729932720000|2024-10-26 08:52:00|354.08|352.38|354.08|352.38|354.08|352.38|354.05|352.35|3
1729932730000|2024-10-26 08:52:10|354.05|352.35|354.08|352.38|354.08|352.38|354.05|352.35|4
1729932740000|2024-10-26 08:52:20|354.12|352.42|354.09|352.39|354.14|352.44|354.09|352.39|8
1729932750000|2024-10-26 08:52:30|354.13|352.43|354.04|352.34|354.13|352.43|354.04|352.34|5
1729932760000|2024-10-26 08:52:40|354.02|352.32|353.45|351.75|354.02|352.32|353.43|351.73|18
1729932770000|2024-10-26 08:52:50|353.46|351.76|353.42|351.72|353.46|351.76|353.42|351.72|4
1729932780000|2024-10-26 08:53:00|353.46|351.76|353.42|351.72|353.48|351.78|353.42|351.72|9
1729932790000|2024-10-26 08:53:10|353.41|351.71|353.33|351.63|353.41|351.71|353.27|351.57|17
1729932800000|2024-10-26 08:53:20|353.34|351.64|353.36|351.66|353.36|351.66|353.33|351.63|12
1729932810000|2024-10-26 08:53:30|353.42|351.72|353.46|351.76|353.5|351.8|353.41|351.71|15
1729932820000|2024-10-26 08:53:40|353.44|351.74|353.48|351.78|353.48|351.78|353.41|351.71|10
1729932830000|2024-10-26 08:53:50|353.49|351.79|353.52|351.82|353.52|351.82|353.49|351.79|10
1729932840000|2024-10-26 08:54:00|353.51|351.81|353.41|351.71|353.51|351.81|353.39|351.69|11
1729932850000|2024-10-26 08:54:10|353.42|351.72|353.42|351.72|353.49|351.79|353.42|351.72|6
1729932860000|2024-10-26 08:54:20|353.44|351.74|353.4|351.7|353.45|351.75|353.4|351.7|11
1729932870000|2024-10-26 08:54:30|353.41|351.71|353.42|351.72|353.45|351.75|353.41|351.71|7
1729932880000|2024-10-26 08:54:40|353.45|351.75|353.66|351.96|353.67|351.97|353.42|351.72|12
1729932890000|2024-10-26 08:54:50|353.69|351.99|353.67|351.97|353.69|351.99|353.67|351.97|4
1729932900000|2024-10-26 08:55:00|353.65|351.95|353.69|351.99|353.71|352.01|353.64|351.94|7
1729932910000|2024-10-26 08:55:10|353.71|352.01|353.6|351.9|353.73|352.03|353.6|351.9|6
1729932920000|2024-10-26 08:55:20|353.63|351.93|353.62|351.92|353.7|352|353.62|351.92|10
1729932930000|2024-10-26 08:55:30|353.61|351.91|353.66|351.96|353.66|351.96|353.53|351.83|12
1729932940000|2024-10-26 08:55:40|353.65|351.95|353.64|351.94|353.65|351.95|353.61|351.91|9
1729932950000|2024-10-26 08:55:50|353.63|351.93|353.63|351.93|353.64|351.94|353.62|351.92|7
1729932960000|2024-10-26 08:56:00|353.64|351.94|353.7|352|353.74|352.04|353.64|351.94|11
1729932970000|2024-10-26 08:56:10|353.73|352.03|353.71|352.01|353.73|352.03|353.69|351.99|9
1729932980000|2024-10-26 08:56:20|353.72|352.02|353.81|352.11|353.81|352.11|353.69|351.99|15
1729932990000|2024-10-26 08:56:30|353.8|352.1|353.77|352.07|353.8|352.1|353.77|352.07|4
1729933000000|2024-10-26 08:56:40|353.81|352.11|353.84|352.14|353.85|352.15|353.8|352.1|9
1729933010000|2024-10-26 08:56:50|353.85|352.15|353.81|352.11|353.88|352.18|353.81|352.11|10
1729933020000|2024-10-26 08:57:00|353.83|352.13|353.84|352.14|353.91|352.21|353.83|352.13|17
1729933030000|2024-10-26 08:57:10|353.73|352.03|353.68|351.98|353.76|352.06|353.65|351.95|19
1729933040000|2024-10-26 08:57:20|353.66|351.96|353.76|352.06|353.76|352.06|353.65|351.95|14
1729933050000|2024-10-26 08:57:30|353.75|352.05|353.77|352.07|353.8|352.1|353.71|352.01|9
1729933060000|2024-10-26 08:57:40|353.78|352.08|353.78|352.08|353.78|352.08|353.77|352.07|5
1729933070000|2024-10-26 08:57:50|353.77|352.07|353.84|352.14|353.86|352.16|353.76|352.06|17
1729933080000|2024-10-26 08:58:00|353.85|352.15|353.87|352.17|353.88|352.18|353.85|352.15|8
1729933090000|2024-10-26 08:58:10|353.85|352.15|353.87|352.17|353.9|352.2|353.83|352.13|15
1729933100000|2024-10-26 08:58:20|353.91|352.21|353.86|352.16|353.91|352.21|353.85|352.15|11
1729933110000|2024-10-26 08:58:30|353.85|352.15|353.89|352.19|353.91|352.21|353.85|352.15|8
1729933120000|2024-10-26 08:58:40|353.87|352.17|353.88|352.18|353.91|352.21|353.87|352.17|17
1729933130000|2024-10-26 08:58:50|353.9|352.2|353.9|352.2|353.92|352.22|353.86|352.16|13
1729933140000|2024-10-26 08:59:00|353.92|352.22|353.85|352.15|353.92|352.22|353.85|352.15|3
1729933150000|2024-10-26 08:59:10|353.84|352.14|353.81|352.11|353.84|352.14|353.79|352.09|3
1729933160000|2024-10-26 08:59:20|353.78|352.08|353.78|352.08|353.78|352.08|353.75|352.05|9
1729933170000|2024-10-26 08:59:30|353.79|352.09|353.8|352.1|353.82|352.12|353.79|352.09|9
1729933180000|2024-10-26 08:59:40|353.81|352.11|353.82|352.12|353.84|352.14|353.79|352.09|11
1729933190000|2024-10-26 08:59:50|353.8|352.1|353.83|352.13|353.87|352.17|353.8|352.1|8
1729933200000|2024-10-26 09:00:00|353.86|352.16|353.94|352.24|353.94|352.24|353.84|352.14|15
1729933210000|2024-10-26 09:00:10|353.92|352.22|353.9|352.2|353.92|352.22|353.9|352.2|11
1729933220000|2024-10-26 09:00:20|353.88|352.18|353.82|352.12|353.9|352.2|353.78|352.08|10
1729933230000|2024-10-26 09:00:30|353.79|352.09|353.75|352.05|353.83|352.13|353.73|352.03|16
1729933240000|2024-10-26 09:00:40|353.77|352.07|353.86|352.16|353.86|352.16|353.77|352.07|16
1729933250000|2024-10-26 09:00:50|353.87|352.17|353.81|352.11|353.87|352.17|353.81|352.11|12
1729933260000|2024-10-26 09:01:00|353.83|352.13|353.87|352.17|353.87|352.17|353.83|352.13|3
1729933270000|2024-10-26 09:01:10|353.84|352.14|353.92|352.22|353.92|352.22|353.84|352.14|12
1729933280000|2024-10-26 09:01:20|353.95|352.25|353.99|352.29|353.99|352.29|353.94|352.24|7
1729933290000|2024-10-26 09:01:30|354|352.3|354|352.3|354|352.3|354|352.3|1
1729933300000|2024-10-26 09:01:40|354.01|352.31|354.06|352.36|354.06|352.36|354.01|352.31|5
1729933310000|2024-10-26 09:01:50|354.07|352.37|354.1|352.4|354.1|352.4|354.07|352.37|3
1729933320000|2024-10-26 09:02:00|354.11|352.41|354.08|352.38|354.11|352.41|354.08|352.38|2
1729933340000|2024-10-26 09:02:20|354.04|352.34|354.04|352.34|354.04|352.34|354.04|352.34|1
1729933350000|2024-10-26 09:02:30|354.07|352.37|353.99|352.29|354.07|352.37|353.99|352.29|3
1729933360000|2024-10-26 09:02:40|354|352.3|354.04|352.34|354.04|352.34|354|352.3|6
1729933370000|2024-10-26 09:02:50|354.05|352.35|354.05|352.35|354.05|352.35|354.05|352.35|1
1729933380000|2024-10-26 09:03:00|354.08|352.38|354.04|352.34|354.08|352.38|354.03|352.33|5
1729933400000|2024-10-26 09:03:20|354.17|352.47|354.2|352.5|354.21|352.51|354.1|352.4|19
1729933410000|2024-10-26 09:03:30|354.21|352.51|354.23|352.53|354.23|352.53|354.19|352.49|10
1729933420000|2024-10-26 09:03:40|354.26|352.56|354.27|352.57|354.27|352.57|354.26|352.56|8
1729933430000|2024-10-26 09:03:50|354.26|352.56|354.24|352.54|354.33|352.63|354.24|352.54|10
1729933440000|2024-10-26 09:04:00|354.25|352.55|354.26|352.56|354.28|352.58|354.25|352.55|7
1729933450000|2024-10-26 09:04:10|354.25|352.55|354.23|352.53|354.25|352.55|354.23|352.53|2
1729933490000|2024-10-26 09:04:50|354.24|352.54|354.24|352.54|354.24|352.54|354.24|352.54|1
1729933500000|2024-10-26 09:05:00|354.28|352.58|354.31|352.61|354.31|352.61|354.28|352.58|10
1729933510000|2024-10-26 09:05:10|354.29|352.59|354.26|352.56|354.29|352.59|354.21|352.51|10
1729933520000|2024-10-26 09:05:20|354.22|352.52|354.24|352.54|354.25|352.55|354.22|352.52|5
1729933530000|2024-10-26 09:05:30|354.23|352.53|354.06|352.36|354.23|352.53|354.04|352.34|8
1729933540000|2024-10-26 09:05:40|354.07|352.37|354.1|352.4|354.1|352.4|354.07|352.37|3
1729933550000|2024-10-26 09:05:50|354.11|352.41|354.05|352.35|354.11|352.41|354.05|352.35|4
1729933580000|2024-10-26 09:06:20|354.06|352.36|354.19|352.49|354.2|352.5|354.06|352.36|11
1729933590000|2024-10-26 09:06:30|354.18|352.48|354.18|352.48|354.2|352.5|354.16|352.46|13
1729933600000|2024-10-26 09:06:40|354.14|352.44|354.06|352.36|354.14|352.44|354.03|352.33|13
1729933610000|2024-10-26 09:06:50|354.07|352.37|354.07|352.37|354.07|352.37|354.07|352.37|1
1729933620000|2024-10-26 09:07:00|354.06|352.36|354.05|352.35|354.06|352.36|354.05|352.35|2
1729933630000|2024-10-26 09:07:10|354.06|352.36|354.14|352.44|354.16|352.46|354.04|352.34|16
1729933640000|2024-10-26 09:07:20|354.13|352.43|354.11|352.41|354.15|352.45|354.11|352.41|7
1729933650000|2024-10-26 09:07:30|354.1|352.4|354.1|352.4|354.14|352.44|354.05|352.35|17
1729933660000|2024-10-26 09:07:40|354.12|352.42|354.14|352.44|354.15|352.45|354.1|352.4|12
1729933670000|2024-10-26 09:07:50|354.12|352.42|354.1|352.4|354.15|352.45|354.09|352.39|14
1729933680000|2024-10-26 09:08:00|354.11|352.41|354.11|352.41|354.11|352.41|354.11|352.41|1
1729933690000|2024-10-26 09:08:10|354.09|352.39|354.09|352.39|354.09|352.39|354.09|352.39|1
1729933700000|2024-10-26 09:08:20|354.1|352.4|354.12|352.42|354.14|352.44|354.1|352.4|12
1729933710000|2024-10-26 09:08:30|354.1|352.4|354.11|352.41|354.11|352.41|354.07|352.37|6
1729933720000|2024-10-26 09:08:40|354.12|352.42|354.12|352.42|354.12|352.42|354.12|352.42|1
1729933730000|2024-10-26 09:08:50|354.13|352.43|354.2|352.5|354.25|352.55|354.13|352.43|9
1729933740000|2024-10-26 09:09:00|354.21|352.51|354.09|352.39|354.21|352.51|354.09|352.39|10
1729933750000|2024-10-26 09:09:10|354.12|352.42|354.08|352.38|354.12|352.42|354.08|352.38|2
1729933760000|2024-10-26 09:09:20|354.09|352.39|354.1|352.4|354.13|352.43|354.09|352.39|8
1729933770000|2024-10-26 09:09:30|354.11|352.41|354.13|352.43|354.13|352.43|354.11|352.41|3
1729933780000|2024-10-26 09:09:40|354.11|352.41|354.07|352.37|354.11|352.41|354.06|352.36|4
1729933790000|2024-10-26 09:09:50|354.08|352.38|354.11|352.41|354.11|352.41|354.08|352.38|2
1729933800000|2024-10-26 09:10:00|354.09|352.39|354.02|352.32|354.09|352.39|354.01|352.31|4
1729933810000|2024-10-26 09:10:10|354.01|352.31|354.01|352.31|354.06|352.36|354.01|352.31|4
1729933820000|2024-10-26 09:10:20|353.99|352.29|353.98|352.28|353.99|352.29|353.97|352.27|3
1729933830000|2024-10-26 09:10:30|353.99|352.29|354.06|352.36|354.06|352.36|353.98|352.28|4
1729933840000|2024-10-26 09:10:40|354.07|352.37|354.13|352.43|354.13|352.43|354.05|352.35|15
1729933850000|2024-10-26 09:10:50|354.1|352.4|354.11|352.41|354.13|352.43|354.1|352.4|11
1729933860000|2024-10-26 09:11:00|354.13|352.43|354.06|352.36|354.13|352.43|354.06|352.36|4
1729933870000|2024-10-26 09:11:10|354.07|352.37|354.07|352.37|354.07|352.37|354.07|352.37|1
1729933880000|2024-10-26 09:11:20|354.05|352.35|354.05|352.35|354.07|352.37|354.05|352.35|4
1729933890000|2024-10-26 09:11:30|354.06|352.36|354.06|352.36|354.06|352.36|354.05|352.35|3
1729933900000|2024-10-26 09:11:40|354.05|352.35|354.13|352.43|354.13|352.43|354.05|352.35|11
1729933910000|2024-10-26 09:11:50|354.12|352.42|354.14|352.44|354.14|352.44|354.1|352.4|10
1729933920000|2024-10-26 09:12:00|354.13|352.43|354.14|352.44|354.14|352.44|354.1|352.4|19
1729933930000|2024-10-26 09:12:10|354.12|352.42|354.12|352.42|354.15|352.45|354.12|352.42|9
1729933940000|2024-10-26 09:12:20|354.13|352.43|354.12|352.42|354.13|352.43|354.12|352.42|2
1729933950000|2024-10-26 09:12:30|354.14|352.44|354.14|352.44|354.14|352.44|354.14|352.44|1
1729933970000|2024-10-26 09:12:50|354.18|352.48|354.27|352.57|354.27|352.57|354.18|352.48|13
1729933980000|2024-10-26 09:13:00|354.25|352.55|354.28|352.58|354.29|352.59|354.25|352.55|18
1729933990000|2024-10-26 09:13:10|354.25|352.55|354.34|352.64|354.34|352.64|354.25|352.55|9
1729934010000|2024-10-26 09:13:30|354.32|352.62|354.33|352.63|354.34|352.64|354.32|352.62|4
1729934020000|2024-10-26 09:13:40|354.31|352.61|354.33|352.63|354.33|352.63|354.31|352.61|2
1729934030000|2024-10-26 09:13:50|354.34|352.64|354.33|352.63|354.34|352.64|354.27|352.57|9
1729934050000|2024-10-26 09:14:10|354.34|352.64|354.33|352.63|354.34|352.64|354.33|352.63|2
1729934060000|2024-10-26 09:14:20|354.32|352.62|354.32|352.62|354.32|352.62|354.32|352.62|1
1729934070000|2024-10-26 09:14:30|354.2|352.5|354.21|352.51|354.21|352.51|354.18|352.48|3
1729934080000|2024-10-26 09:14:40|354.19|352.49|354.1|352.4|354.19|352.49|354.1|352.4|6
1729934090000|2024-10-26 09:14:50|354.12|352.42|354.05|352.35|354.12|352.42|354.04|352.34|8
1729934100000|2024-10-26 09:15:00|354.06|352.36|354.13|352.43|354.15|352.45|354.06|352.36|8
1729934110000|2024-10-26 09:15:10|354.1|352.4|354.09|352.39|354.11|352.41|354.09|352.39|3
1729934130000|2024-10-26 09:15:30|354.1|352.4|354.1|352.4|354.1|352.4|354.1|352.4|1
1729934150000|2024-10-26 09:15:50|354.17|352.47|354.24|352.54|354.27|352.57|354.13|352.43|8
1729934170000|2024-10-26 09:16:10|354.22|352.52|354.19|352.49|354.22|352.52|354.17|352.47|6
1729934180000|2024-10-26 09:16:20|354.22|352.52|354.29|352.59|354.29|352.59|354.22|352.52|7
1729934190000|2024-10-26 09:16:30|354.21|352.51|354.21|352.51|354.21|352.51|354.21|352.51|1
1729934200000|2024-10-26 09:16:40|354.24|352.54|354.24|352.54|354.24|352.54|354.21|352.51|3
1729934210000|2024-10-26 09:16:50|354.22|352.52|354.21|352.51|354.24|352.54|354.21|352.51|4
1729934220000|2024-10-26 09:17:00|354.24|352.54|354.21|352.51|354.24|352.54|354.21|352.51|2
1729934240000|2024-10-26 09:17:20|354.22|352.52|354.2|352.5|354.22|352.52|354.2|352.5|2
1729934250000|2024-10-26 09:17:30|354.14|352.44|354.16|352.46|354.19|352.49|354.14|352.44|6
1729934260000|2024-10-26 09:17:40|354.19|352.49|354.18|352.48|354.21|352.51|354.15|352.45|7
1729934280000|2024-10-26 09:18:00|354.19|352.49|354.17|352.47|354.22|352.52|354.17|352.47|5
1729934290000|2024-10-26 09:18:10|354.18|352.48|354.18|352.48|354.18|352.48|354.18|352.48|1
1729934300000|2024-10-26 09:18:20|354.21|352.51|354.25|352.55|354.25|352.55|354.19|352.49|5
1729934310000|2024-10-26 09:18:30|354.24|352.54|354.27|352.57|354.29|352.59|354.24|352.54|16
1729934320000|2024-10-26 09:18:40|354.28|352.58|354.3|352.6|354.3|352.6|354.26|352.56|10
1729934330000|2024-10-26 09:18:50|354.27|352.57|354.38|352.68|354.38|352.68|354.27|352.57|8
1729934340000|2024-10-26 09:19:00|354.39|352.69|354.38|352.68|354.4|352.7|354.35|352.65|7
1729934350000|2024-10-26 09:19:10|354.39|352.69|354.41|352.71|354.42|352.72|354.39|352.69|5
1729934360000|2024-10-26 09:19:20|354.4|352.7|354.41|352.71|354.41|352.71|354.4|352.7|2
1729934370000|2024-10-26 09:19:30|354.43|352.73|354.44|352.74|354.46|352.76|354.43|352.73|8
1729934380000|2024-10-26 09:19:40|354.43|352.73|354.44|352.74|354.44|352.74|354.43|352.73|2
1729934390000|2024-10-26 09:19:50|354.45|352.75|354.51|352.81|354.51|352.81|354.45|352.75|4
1729934400000|2024-10-26 09:20:00|354.52|352.82|354.64|352.94|354.64|352.94|354.52|352.82|7
1729934410000|2024-10-26 09:20:10|354.62|352.92|354.62|352.92|354.62|352.92|354.62|352.92|1
1729934420000|2024-10-26 09:20:20|354.6|352.9|354.53|352.83|354.6|352.9|354.5|352.8|9
1729934430000|2024-10-26 09:20:30|354.55|352.85|354.54|352.84|354.57|352.87|354.54|352.84|6
1729934440000|2024-10-26 09:20:40|354.55|352.85|354.58|352.88|354.58|352.88|354.55|352.85|3
1729934450000|2024-10-26 09:20:50|354.59|352.89|354.58|352.88|354.59|352.89|354.57|352.87|3
1729934460000|2024-10-26 09:21:00|354.59|352.89|354.54|352.84|354.59|352.89|354.54|352.84|2
1729934470000|2024-10-26 09:21:10|354.51|352.81|354.49|352.79|354.55|352.85|354.49|352.79|7
1729934480000|2024-10-26 09:21:20|354.5|352.8|354.53|352.83|354.53|352.83|354.5|352.8|7
1729934500000|2024-10-26 09:21:40|354.54|352.84|354.58|352.88|354.58|352.88|354.54|352.84|4
1729934510000|2024-10-26 09:21:50|354.59|352.89|354.6|352.9|354.6|352.9|354.59|352.89|2
1729934520000|2024-10-26 09:22:00|354.58|352.88|354.55|352.85|354.58|352.88|354.55|352.85|2
1729934530000|2024-10-26 09:22:10|354.56|352.86|354.57|352.87|354.59|352.89|354.56|352.86|5
1729934540000|2024-10-26 09:22:20|354.54|352.84|354.55|352.85|354.57|352.87|354.54|352.84|4
1729934550000|2024-10-26 09:22:30|354.53|352.83|354.49|352.79|354.53|352.83|354.49|352.79|3
1729934560000|2024-10-26 09:22:40|354.5|352.8|354.55|352.85|354.55|352.85|354.5|352.8|5
1729934570000|2024-10-26 09:22:50|354.53|352.83|354.53|352.83|354.55|352.85|354.53|352.83|3
1729934580000|2024-10-26 09:23:00|354.56|352.86|354.58|352.88|354.58|352.88|354.56|352.86|3
1729934590000|2024-10-26 09:23:10|354.59|352.89|354.94|353.24|354.94|353.24|354.59|352.89|10
1729934600000|2024-10-26 09:23:20|354.92|353.22|354.93|353.23|354.95|353.25|354.91|353.21|5
1729934610000|2024-10-26 09:23:30|354.94|353.24|354.9|353.2|354.94|353.24|354.9|353.2|6
1729934620000|2024-10-26 09:23:40|354.92|353.22|355.04|353.34|355.04|353.34|354.9|353.2|10
1729934630000|2024-10-26 09:23:50|355.01|353.31|354.98|353.28|355.02|353.32|354.98|353.28|4
1729934640000|2024-10-26 09:24:00|354.96|353.26|355.01|353.31|355.01|353.31|354.96|353.26|3
1729934650000|2024-10-26 09:24:10|354.98|353.28|354.96|353.26|355.02|353.32|354.96|353.26|5
1729934660000|2024-10-26 09:24:20|354.99|353.29|354.99|353.29|354.99|353.29|354.99|353.29|1
1729934670000|2024-10-26 09:24:30|355|353.3|355.01|353.31|355.01|353.31|355|353.3|2
1729934680000|2024-10-26 09:24:40|355.02|353.32|355.02|353.32|355.05|353.35|355.02|353.32|5
1729934690000|2024-10-26 09:24:50|355.05|353.35|355.05|353.35|355.05|353.35|355.05|353.35|1
1729934700000|2024-10-26 09:25:00|355.06|353.36|355.06|353.36|355.06|353.36|355.06|353.36|1
1729934710000|2024-10-26 09:25:10|355.03|353.33|355.01|353.31|355.03|353.33|354.98|353.28|4
1729934720000|2024-10-26 09:25:20|355.02|353.32|355.06|353.36|355.06|353.36|355.02|353.32|4
1729934730000|2024-10-26 09:25:30|355.07|353.37|355.08|353.38|355.08|353.38|355.07|353.37|2
1729934760000|2024-10-26 09:26:00|355.06|353.36|355.04|353.34|355.07|353.37|355.04|353.34|4
1729934770000|2024-10-26 09:26:10|355.07|353.37|355.08|353.38|355.08|353.38|355.07|353.37|2
1729934780000|2024-10-26 09:26:20|355.09|353.39|355.09|353.39|355.09|353.39|355.09|353.39|1
1729934790000|2024-10-26 09:26:30|355.11|353.41|355.12|353.42|355.12|353.42|355.11|353.41|2
1729934800000|2024-10-26 09:26:40|355.13|353.43|355.09|353.39|355.13|353.43|355.09|353.39|4
1729934820000|2024-10-26 09:27:00|355.11|353.41|355.11|353.41|355.11|353.41|355.11|353.41|1
1729934830000|2024-10-26 09:27:10|355.12|353.42|355.13|353.43|355.13|353.43|355.12|353.42|2
1729934840000|2024-10-26 09:27:20|355.11|353.41|354.99|353.29|355.11|353.41|354.98|353.28|8
1729934850000|2024-10-26 09:27:30|355|353.3|355.09|353.39|355.09|353.39|355|353.3|9
1729934860000|2024-10-26 09:27:40|355.1|353.4|355.11|353.41|355.11|353.41|355.1|353.4|2
1729934870000|2024-10-26 09:27:50|355.12|353.42|355.13|353.43|355.13|353.43|355.12|353.42|2
1729934880000|2024-10-26 09:28:00|355.14|353.44|355.12|353.42|355.14|353.44|355.09|353.39|8
1729934890000|2024-10-26 09:28:10|355.13|353.43|355.1|353.4|355.13|353.43|355.08|353.38|4
1729934900000|2024-10-26 09:28:20|355.03|353.33|355.03|353.33|355.03|353.33|355.03|353.33|1
1729934910000|2024-10-26 09:28:30|355.04|353.34|354.99|353.29|355.04|353.34|354.99|353.29|6
1729934920000|2024-10-26 09:28:40|355|353.3|354.95|353.25|355|353.3|354.95|353.25|6
1729934930000|2024-10-26 09:28:50|354.91|353.21|354.74|353.04|354.91|353.21|354.73|353.03|6
1729934940000|2024-10-26 09:29:00|354.73|353.03|354.67|352.97|354.73|353.03|354.61|352.91|12
1729934950000|2024-10-26 09:29:10|354.66|352.96|354.74|353.04|354.74|353.04|354.66|352.96|6
1729934960000|2024-10-26 09:29:20|354.73|353.03|354.72|353.02|354.77|353.07|354.68|352.98|5
1729934970000|2024-10-26 09:29:30|354.7|353|354.72|353.02|354.72|353.02|354.7|353|2
1729934980000|2024-10-26 09:29:40|354.68|352.98|354.68|352.98|354.68|352.98|354.68|352.98|1
1729934990000|2024-10-26 09:29:50|354.71|353.01|354.69|352.99|354.71|353.01|354.68|352.98|7
1729935000000|2024-10-26 09:30:00|354.71|353.01|354.8|353.1|354.8|353.1|354.69|352.99|7
1729935010000|2024-10-26 09:30:10|354.86|353.16|354.82|353.12|354.86|353.16|354.82|353.12|5
1729935040000|2024-10-26 09:30:40|354.79|353.09|354.78|353.08|354.79|353.09|354.76|353.06|4
1729935050000|2024-10-26 09:30:50|354.77|353.07|354.77|353.07|354.77|353.07|354.75|353.05|6
1729935060000|2024-10-26 09:31:00|354.72|353.02|354.68|352.98|354.72|353.02|354.68|352.98|2
1729935070000|2024-10-26 09:31:10|354.69|352.99|354.72|353.02|354.72|353.02|354.69|352.99|2
1729935080000|2024-10-26 09:31:20|354.73|353.03|354.73|353.03|354.73|353.03|354.73|353.03|1
1729935090000|2024-10-26 09:31:30|354.7|353|354.67|352.97|354.7|353|354.67|352.97|3
1729935100000|2024-10-26 09:31:40|354.65|352.95|354.68|352.98|354.68|352.98|354.65|352.95|3
1729935110000|2024-10-26 09:31:50|354.69|352.99|354.69|352.99|354.69|352.99|354.69|352.99|1
1729935120000|2024-10-26 09:32:00|354.68|352.98|354.67|352.97|354.68|352.98|354.67|352.97|4
1729935130000|2024-10-26 09:32:10|354.65|352.95|354.65|352.95|354.65|352.95|354.65|352.95|1
1729935140000|2024-10-26 09:32:20|354.67|352.97|354.68|352.98|354.68|352.98|354.67|352.97|2
1729935150000|2024-10-26 09:32:30|354.58|352.88|354.53|352.83|354.58|352.88|354.53|352.83|10
1729935160000|2024-10-26 09:32:40|354.56|352.86|354.56|352.86|354.56|352.86|354.56|352.86|1
1729935170000|2024-10-26 09:32:50|354.57|352.87|354.59|352.89|354.59|352.89|354.57|352.87|2
1729935180000|2024-10-26 09:33:00|354.6|352.9|354.57|352.87|354.6|352.9|354.57|352.87|3
1729935190000|2024-10-26 09:33:10|354.58|352.88|354.58|352.88|354.58|352.88|354.58|352.88|1
1729935200000|2024-10-26 09:33:20|354.61|352.91|354.54|352.84|354.61|352.91|354.54|352.84|6
1729935210000|2024-10-26 09:33:30|354.57|352.87|354.58|352.88|354.58|352.88|354.57|352.87|2
1729935220000|2024-10-26 09:33:40|354.55|352.85|354.56|352.86|354.56|352.86|354.55|352.85|2
1729935230000|2024-10-26 09:33:50|354.59|352.89|354.59|352.89|354.59|352.89|354.59|352.89|1
1729935240000|2024-10-26 09:34:00|354.56|352.86|354.62|352.92|354.62|352.92|354.56|352.86|3
1729935250000|2024-10-26 09:34:10|354.61|352.91|354.63|352.93|354.67|352.97|354.61|352.91|6
1729935260000|2024-10-26 09:34:20|354.64|352.94|354.64|352.94|354.64|352.94|354.64|352.94|1
1729935280000|2024-10-26 09:34:40|354.61|352.91|354.61|352.91|354.61|352.91|354.61|352.91|1
1729935290000|2024-10-26 09:34:50|354.63|352.93|354.63|352.93|354.63|352.93|354.61|352.91|5
1729935300000|2024-10-26 09:35:00|354.61|352.91|354.58|352.88|354.61|352.91|354.58|352.88|2
1729935310000|2024-10-26 09:35:10|354.61|352.91|354.58|352.88|354.61|352.91|354.58|352.88|2
1729935320000|2024-10-26 09:35:20|354.57|352.87|354.58|352.88|354.58|352.88|354.55|352.85|7
1729935330000|2024-10-26 09:35:30|354.59|352.89|354.59|352.89|354.59|352.89|354.59|352.89|1
1729935340000|2024-10-26 09:35:40|354.6|352.9|354.59|352.89|354.6|352.9|354.58|352.88|3
1729935350000|2024-10-26 09:35:50|354.6|352.9|354.6|352.9|354.61|352.91|354.58|352.88|6
1729935360000|2024-10-26 09:36:00|354.59|352.89|354.44|352.74|354.59|352.89|354.44|352.74|5
1729935370000|2024-10-26 09:36:10|354.46|352.76|354.49|352.79|354.52|352.82|354.46|352.76|5
1729935380000|2024-10-26 09:36:20|354.45|352.75|354.45|352.75|354.45|352.75|354.45|352.75|1
1729935390000|2024-10-26 09:36:30|354.43|352.73|354.36|352.66|354.44|352.74|354.36|352.66|3
1729935400000|2024-10-26 09:36:40|354.34|352.64|354.33|352.63|354.34|352.64|354.33|352.63|2
1729935410000|2024-10-26 09:36:50|354.32|352.62|354.29|352.59|354.32|352.62|354.29|352.59|2
1729935420000|2024-10-26 09:37:00|354.3|352.6|354.24|352.54|354.3|352.6|354.17|352.47|9
1729935430000|2024-10-26 09:37:10|354.28|352.58|354.25|352.55|354.28|352.58|354.24|352.54|3
1729935440000|2024-10-26 09:37:20|354.26|352.56|354.35|352.65|354.35|352.65|354.26|352.56|6
1729935450000|2024-10-26 09:37:30|354.36|352.66|354.38|352.68|354.43|352.73|354.36|352.66|6
1729935460000|2024-10-26 09:37:40|354.4|352.7|354.42|352.72|354.46|352.76|354.38|352.68|14
1729935470000|2024-10-26 09:37:50|354.45|352.75|354.42|352.72|354.45|352.75|354.42|352.72|6
1729935480000|2024-10-26 09:38:00|354.43|352.73|354.47|352.77|354.47|352.77|354.42|352.72|3
1729935490000|2024-10-26 09:38:10|354.46|352.76|354.53|352.83|354.55|352.85|354.46|352.76|11
1729935500000|2024-10-26 09:38:20|354.5|352.8|354.51|352.81|354.53|352.83|354.5|352.8|5
1729935510000|2024-10-26 09:38:30|354.53|352.83|354.56|352.86|354.59|352.89|354.51|352.81|6
1729935520000|2024-10-26 09:38:40|354.58|352.88|354.62|352.92|354.64|352.94|354.57|352.87|12
1729935530000|2024-10-26 09:38:50|354.63|352.93|354.74|353.04|354.74|353.04|354.63|352.93|10
1729935540000|2024-10-26 09:39:00|354.8|353.1|354.82|353.12|354.84|353.14|354.75|353.05|13
1729935550000|2024-10-26 09:39:10|354.83|353.13|354.85|353.15|354.85|353.15|354.83|353.13|3
1729935560000|2024-10-26 09:39:20|354.82|353.12|354.81|353.11|354.82|353.12|354.81|353.11|2
1729935570000|2024-10-26 09:39:30|354.82|353.12|354.82|353.12|354.82|353.12|354.82|353.12|1
1729935600000|2024-10-26 09:40:00|354.79|353.09|354.39|352.69|354.79|353.09|354.39|352.69|8
1729935610000|2024-10-26 09:40:10|354.42|352.72|354.48|352.78|354.5|352.8|354.39|352.69|24
1729935620000|2024-10-26 09:40:20|354.51|352.81|354.49|352.79|354.51|352.81|354.47|352.77|13
1729935630000|2024-10-26 09:40:30|354.5|352.8|354.5|352.8|354.5|352.8|354.5|352.8|1
1729935660000|2024-10-26 09:41:00|354.47|352.77|354.32|352.62|354.47|352.77|354.32|352.62|4
1729935680000|2024-10-26 09:41:20|354.22|352.52|354.19|352.49|354.24|352.54|354.18|352.48|7
1729935690000|2024-10-26 09:41:30|354.26|352.56|354.19|352.49|354.26|352.56|354.19|352.49|6
1729935700000|2024-10-26 09:41:40|354.24|352.54|354.22|352.52|354.24|352.54|354.19|352.49|9
1729935710000|2024-10-26 09:41:50|354.2|352.5|354.21|352.51|354.21|352.51|354.2|352.5|2
1729935720000|2024-10-26 09:42:00|354.26|352.56|354.21|352.51|354.26|352.56|354.21|352.51|3
1729935730000|2024-10-26 09:42:10|354.28|352.58|354.37|352.67|354.37|352.67|354.28|352.58|11
1729935740000|2024-10-26 09:42:20|354.36|352.66|354.36|352.66|354.4|352.7|354.35|352.65|9
1729935750000|2024-10-26 09:42:30|354.41|352.71|354.4|352.7|354.41|352.71|354.37|352.67|6
1729935760000|2024-10-26 09:42:40|354.41|352.71|354.4|352.7|354.42|352.72|354.4|352.7|13
1729935770000|2024-10-26 09:42:50|354.43|352.73|354.4|352.7|354.43|352.73|354.4|352.7|2
1729935780000|2024-10-26 09:43:00|354.43|352.73|354.4|352.7|354.43|352.73|354.4|352.7|2
1729935790000|2024-10-26 09:43:10|354.41|352.71|354.41|352.71|354.41|352.71|354.41|352.71|1
1729935820000|2024-10-26 09:43:40|354.36|352.66|354.37|352.67|354.38|352.68|354.22|352.52|11
1729935830000|2024-10-26 09:43:50|354.39|352.69|354.41|352.71|354.43|352.73|354.35|352.65|18
1729935840000|2024-10-26 09:44:00|354.4|352.7|354.34|352.64|354.42|352.72|354.34|352.64|9
1729935860000|2024-10-26 09:44:20|354.31|352.61|354.18|352.48|354.31|352.61|354.18|352.48|8
1729935870000|2024-10-26 09:44:30|354.19|352.49|354.16|352.46|354.19|352.49|354.16|352.46|2
1729935880000|2024-10-26 09:44:40|354.14|352.44|354.14|352.44|354.14|352.44|354.14|352.44|1
1729935900000|2024-10-26 09:45:00|354.16|352.46|354.16|352.46|354.17|352.47|354.13|352.43|5
1729935920000|2024-10-26 09:45:20|354.13|352.43|354.2|352.5|354.26|352.56|354.13|352.43|10
1729935930000|2024-10-26 09:45:30|354.24|352.54|354.24|352.54|354.24|352.54|354.2|352.5|3
1729935940000|2024-10-26 09:45:40|354.23|352.53|354.14|352.44|354.23|352.53|354.13|352.43|8
1729935950000|2024-10-26 09:45:50|354.13|352.43|354.15|352.45|354.15|352.45|354.13|352.43|3
1729935960000|2024-10-26 09:46:00|354.14|352.44|354.11|352.41|354.14|352.44|354.11|352.41|2
1729935970000|2024-10-26 09:46:10|354.1|352.4|354.1|352.4|354.1|352.4|354.1|352.4|1
1729935980000|2024-10-26 09:46:20|354.08|352.38|354.03|352.33|354.1|352.4|353.99|352.29|12
1729936000000|2024-10-26 09:46:40|354.01|352.31|354.01|352.31|354.01|352.31|354.01|352.31|1
1729936030000|2024-10-26 09:47:10|354.03|352.33|354.03|352.33|354.03|352.33|354.03|352.33|1
1729936040000|2024-10-26 09:47:20|354.01|352.31|354.05|352.35|354.05|352.35|354.01|352.31|4
1729936050000|2024-10-26 09:47:30|354.03|352.33|354|352.3|354.03|352.33|353.99|352.29|4
1729936060000|2024-10-26 09:47:40|353.98|352.28|354.11|352.41|354.11|352.41|353.98|352.28|13
1729936070000|2024-10-26 09:47:50|354.06|352.36|354.08|352.38|354.11|352.41|354.06|352.36|10
1729936080000|2024-10-26 09:48:00|354.05|352.35|354.01|352.31|354.05|352.35|354.01|352.31|3
1729936090000|2024-10-26 09:48:10|354.05|352.35|354.02|352.32|354.05|352.35|354.02|352.32|2
1729936100000|2024-10-26 09:48:20|353.98|352.28|353.94|352.24|353.98|352.28|353.92|352.22|3
1729936110000|2024-10-26 09:48:30|353.97|352.27|354.09|352.39|354.09|352.39|353.97|352.27|9
1729936120000|2024-10-26 09:48:40|354.07|352.37|354.09|352.39|354.11|352.41|354.07|352.37|11
1729936130000|2024-10-26 09:48:50|354.08|352.38|354.05|352.35|354.15|352.45|354.05|352.35|6
1729936140000|2024-10-26 09:49:00|354.04|352.34|354.02|352.32|354.04|352.34|354.01|352.31|4
1729936150000|2024-10-26 09:49:10|354.05|352.35|354.04|352.34|354.06|352.36|354.04|352.34|4
1729936160000|2024-10-26 09:49:20|354.03|352.33|354.04|352.34|354.04|352.34|354.03|352.33|4
1729936170000|2024-10-26 09:49:30|354.06|352.36|354.04|352.34|354.06|352.36|354.04|352.34|2
1729936180000|2024-10-26 09:49:40|354.08|352.38|354.03|352.33|354.08|352.38|354.03|352.33|4
1729936190000|2024-10-26 09:49:50|354.01|352.31|353.98|352.28|354.01|352.31|353.98|352.28|3
1729936200000|2024-10-26 09:50:00|353.97|352.27|353.87|352.17|353.97|352.27|353.87|352.17|5
1729936210000|2024-10-26 09:50:10|353.89|352.19|353.89|352.19|353.89|352.19|353.89|352.19|1
1729936220000|2024-10-26 09:50:20|353.9|352.2|354.06|352.36|354.06|352.36|353.9|352.2|11
1729936230000|2024-10-26 09:50:30|354.05|352.35|354.01|352.31|354.06|352.36|354.01|352.31|6
1729936240000|2024-10-26 09:50:40|354.02|352.32|354.02|352.32|354.02|352.32|354.02|352.32|1
1729936250000|2024-10-26 09:50:50|354.03|352.33|354|352.3|354.03|352.33|354|352.3|2
1729936260000|2024-10-26 09:51:00|354.01|352.31|353.99|352.29|354.02|352.32|353.99|352.29|8
1729936270000|2024-10-26 09:51:10|353.97|352.27|353.96|352.26|353.98|352.28|353.89|352.19|13
1729936280000|2024-10-26 09:51:20|353.95|352.25|353.97|352.27|353.98|352.28|353.93|352.23|18
1729936290000|2024-10-26 09:51:30|353.95|352.25|354|352.3|354.05|352.35|353.95|352.25|15
1729936300000|2024-10-26 09:51:40|353.98|352.28|353.99|352.29|353.99|352.29|353.95|352.25|6
1729936310000|2024-10-26 09:51:50|354.02|352.32|354.12|352.42|354.13|352.43|354.02|352.32|14
1729936320000|2024-10-26 09:52:00|354.11|352.41|354.01|352.31|354.11|352.41|353.95|352.25|21
1729936330000|2024-10-26 09:52:10|354|352.3|353.92|352.22|354.03|352.33|353.92|352.22|13
1729936340000|2024-10-26 09:52:20|353.93|352.23|353.94|352.24|353.95|352.25|353.92|352.22|11
1729936350000|2024-10-26 09:52:30|353.95|352.25|354.01|352.31|354.01|352.31|353.95|352.25|4
1729936360000|2024-10-26 09:52:40|354.03|352.33|354.02|352.32|354.03|352.33|354.01|352.31|8
1729936370000|2024-10-26 09:52:50|354.01|352.31|353.95|352.25|354.02|352.32|353.95|352.25|10
1729936380000|2024-10-26 09:53:00|353.94|352.24|353.87|352.17|353.94|352.24|353.87|352.17|2
1729936390000|2024-10-26 09:53:10|353.88|352.18|353.9|352.2|353.9|352.2|353.87|352.17|3
1729936400000|2024-10-26 09:53:20|353.91|352.21|353.91|352.21|353.91|352.21|353.91|352.21|1
1729936410000|2024-10-26 09:53:30|353.92|352.22|353.92|352.22|353.92|352.22|353.92|352.22|1
1729936420000|2024-10-26 09:53:40|353.9|352.2|353.93|352.23|353.94|352.24|353.87|352.17|12
1729936430000|2024-10-26 09:53:50|353.91|352.21|353.91|352.21|353.93|352.23|353.9|352.2|10
1729936440000|2024-10-26 09:54:00|353.93|352.23|354.02|352.32|354.03|352.33|353.92|352.22|11
1729936450000|2024-10-26 09:54:10|354.03|352.33|354.03|352.33|354.03|352.33|354.01|352.31|8
1729936460000|2024-10-26 09:54:20|354.02|352.32|354.02|352.32|354.02|352.32|354.02|352.32|1
1729936470000|2024-10-26 09:54:30|354.01|352.31|354|352.3|354.01|352.31|354|352.3|2
1729936500000|2024-10-26 09:55:00|353.99|352.29|354.01|352.31|354.01|352.31|353.99|352.29|2
1729936510000|2024-10-26 09:55:10|354.04|352.34|354.1|352.4|354.1|352.4|354.04|352.34|6
1729936520000|2024-10-26 09:55:20|354.09|352.39|354.09|352.39|354.1|352.4|354.07|352.37|11
1729936530000|2024-10-26 09:55:30|354.1|352.4|354.07|352.37|354.1|352.4|354.05|352.35|15
1729936540000|2024-10-26 09:55:40|354.08|352.38|354.06|352.36|354.08|352.38|354.06|352.36|3
1729936550000|2024-10-26 09:55:50|354.07|352.37|354.08|352.38|354.08|352.38|354.06|352.36|8
1729936560000|2024-10-26 09:56:00|354.06|352.36|354.06|352.36|354.08|352.38|354.06|352.36|3
1729936570000|2024-10-26 09:56:10|354.05|352.35|354.06|352.36|354.07|352.37|354.05|352.35|6
1729936580000|2024-10-26 09:56:20|354.07|352.37|354.06|352.36|354.17|352.47|354.06|352.36|13
1729936590000|2024-10-26 09:56:30|354.05|352.35|353.97|352.27|354.05|352.35|353.97|352.27|3
1729936600000|2024-10-26 09:56:40|353.96|352.26|353.87|352.17|353.96|352.26|353.87|352.17|5
1729936620000|2024-10-26 09:57:00|353.88|352.18|353.94|352.24|353.95|352.25|353.88|352.18|11
1729936630000|2024-10-26 09:57:10|353.93|352.23|353.91|352.21|353.93|352.23|353.91|352.21|3
1729936640000|2024-10-26 09:57:20|353.88|352.18|353.86|352.16|353.88|352.18|353.86|352.16|3
1729936680000|2024-10-26 09:58:00|353.87|352.17|354.02|352.32|354.03|352.33|353.87|352.17|10
1729936690000|2024-10-26 09:58:10|354.03|352.33|354.05|352.35|354.06|352.36|354.03|352.33|9
1729936700000|2024-10-26 09:58:20|354.04|352.34|354.04|352.34|354.04|352.34|354.04|352.34|1
1729936710000|2024-10-26 09:58:30|353.99|352.29|353.99|352.29|353.99|352.29|353.98|352.28|3
1729936730000|2024-10-26 09:58:50|354.01|352.31|354.05|352.35|354.05|352.35|354.01|352.31|5
1729936740000|2024-10-26 09:59:00|354.04|352.34|354.01|352.31|354.04|352.34|354.01|352.31|3
1729936750000|2024-10-26 09:59:10|354.03|352.33|354.05|352.35|354.05|352.35|354.03|352.33|5
1729936760000|2024-10-26 09:59:20|354.04|352.34|354.04|352.34|354.04|352.34|354.04|352.34|1
1729936770000|2024-10-26 09:59:30|354.05|352.35|354.04|352.34|354.06|352.36|354.04|352.34|5
1729936780000|2024-10-26 09:59:40|354.03|352.33|354.02|352.32|354.04|352.34|354.02|352.32|4
1729936790000|2024-10-26 09:59:50|354.03|352.33|353.99|352.29|354.03|352.33|353.99|352.29|5
1729936800000|2024-10-26 10:00:00|354|352.3|353.98|352.28|354|352.3|353.93|352.23|6
1729936810000|2024-10-26 10:00:10|354.02|352.32|354.06|352.36|354.06|352.36|354.01|352.31|7
1729936820000|2024-10-26 10:00:20|354.07|352.37|354.16|352.46|354.17|352.47|354.07|352.37|9
1729936830000|2024-10-26 10:00:30|354.15|352.45|354.12|352.42|354.15|352.45|354.11|352.41|3
1729936840000|2024-10-26 10:00:40|354.14|352.44|354.13|352.43|354.14|352.44|354.13|352.43|2
1729936860000|2024-10-26 10:01:00|354.12|352.42|354.14|352.44|354.14|352.44|354.11|352.41|7
1729936870000|2024-10-26 10:01:10|354.13|352.43|354.12|352.42|354.18|352.48|354.12|352.42|12
1729936880000|2024-10-26 10:01:20|354.13|352.43|354.2|352.5|354.2|352.5|354.13|352.43|7
1729936890000|2024-10-26 10:01:30|354.21|352.51|354.22|352.52|354.22|352.52|354.2|352.5|6
1729936900000|2024-10-26 10:01:40|354.23|352.53|354.22|352.52|354.23|352.53|354.22|352.52|4
1729936910000|2024-10-26 10:01:50|354.25|352.55|354.26|352.56|354.26|352.56|354.25|352.55|2
1729936920000|2024-10-26 10:02:00|354.29|352.59|354.31|352.61|354.32|352.62|354.29|352.59|8
1729936940000|2024-10-26 10:02:20|354.24|352.54|354.2|352.5|354.27|352.57|354.18|352.48|10
1729936950000|2024-10-26 10:02:30|354.21|352.51|354.21|352.51|354.23|352.53|354.2|352.5|13
1729936960000|2024-10-26 10:02:40|354.22|352.52|354.26|352.56|354.26|352.56|354.2|352.5|6
1729936970000|2024-10-26 10:02:50|354.27|352.57|354.31|352.61|354.31|352.61|354.27|352.57|3
1729936980000|2024-10-26 10:03:00|354.32|352.62|354.27|352.57|354.32|352.62|354.27|352.57|3
1729936990000|2024-10-26 10:03:10|354.25|352.55|354.22|352.52|354.25|352.55|354.2|352.5|7
1729937000000|2024-10-26 10:03:20|354.21|352.51|354.2|352.5|354.22|352.52|354.2|352.5|6
1729937010000|2024-10-26 10:03:30|354.18|352.48|354.17|352.47|354.18|352.48|354.17|352.47|2
1729937030000|2024-10-26 10:03:50|354.2|352.5|354.22|352.52|354.22|352.52|354.2|352.5|6
1729937040000|2024-10-26 10:04:00|354.21|352.51|354.21|352.51|354.22|352.52|354.2|352.5|9
1729937050000|2024-10-26 10:04:10|354.2|352.5|354.22|352.52|354.22|352.52|354.2|352.5|5
1729937060000|2024-10-26 10:04:20|354.25|352.55|354.25|352.55|354.26|352.56|354.25|352.55|3
1729937070000|2024-10-26 10:04:30|354.24|352.54|354.15|352.45|354.24|352.54|354.15|352.45|3
1729937080000|2024-10-26 10:04:40|354.16|352.46|354.2|352.5|354.2|352.5|354.16|352.46|4
1729937090000|2024-10-26 10:04:50|354.21|352.51|354.21|352.51|354.22|352.52|354.21|352.51|7
1729937100000|2024-10-26 10:05:00|354.2|352.5|354.21|352.51|354.21|352.51|354.15|352.45|10
1729937110000|2024-10-26 10:05:10|354.22|352.52|354.26|352.56|354.26|352.56|354.22|352.52|3
1729937120000|2024-10-26 10:05:20|354.27|352.57|354.27|352.57|354.27|352.57|354.26|352.56|3
1729937130000|2024-10-26 10:05:30|354.3|352.6|354.35|352.65|354.35|352.65|354.3|352.6|5
1729937140000|2024-10-26 10:05:40|354.36|352.66|354.41|352.71|354.41|352.71|354.36|352.66|6
1729937150000|2024-10-26 10:05:50|354.42|352.72|354.42|352.72|354.42|352.72|354.42|352.72|1
1729937160000|2024-10-26 10:06:00|354.38|352.68|354.41|352.71|354.41|352.71|354.38|352.68|2
1729937170000|2024-10-26 10:06:10|354.42|352.72|354.42|352.72|354.42|352.72|354.42|352.72|1
1729937190000|2024-10-26 10:06:30|354.43|352.73|354.42|352.72|354.43|352.73|354.42|352.72|4
1729937210000|2024-10-26 10:06:50|354.43|352.73|354.42|352.72|354.43|352.73|354.42|352.72|2
1729937220000|2024-10-26 10:07:00|354.4|352.7|354.33|352.63|354.4|352.7|354.29|352.59|7
1729937230000|2024-10-26 10:07:10|354.29|352.59|354.25|352.55|354.29|352.59|354.25|352.55|2
1729937250000|2024-10-26 10:07:30|354.26|352.56|354.26|352.56|354.26|352.56|354.26|352.56|1
1729937260000|2024-10-26 10:07:40|354.29|352.59|354.29|352.59|354.29|352.59|354.29|352.59|1
1729937270000|2024-10-26 10:07:50|354.27|352.57|354.3|352.6|354.3|352.6|354.27|352.57|3
1729937280000|2024-10-26 10:08:00|354.31|352.61|354.38|352.68|354.38|352.68|354.31|352.61|6
1729937290000|2024-10-26 10:08:10|354.39|352.69|354.41|352.71|354.41|352.71|354.39|352.69|3
1729937330000|2024-10-26 10:08:50|354.44|352.74|354.44|352.74|354.44|352.74|354.44|352.74|1
1729937340000|2024-10-26 10:09:00|354.41|352.71|354.41|352.71|354.41|352.71|354.41|352.71|1
1729937360000|2024-10-26 10:09:20|354.44|352.74|354.49|352.79|354.49|352.79|354.41|352.71|5
1729937370000|2024-10-26 10:09:30|354.46|352.76|354.46|352.76|354.46|352.76|354.46|352.76|1
1729937390000|2024-10-26 10:09:50|354.43|352.73|354.44|352.74|354.44|352.74|354.42|352.72|3
1729937400000|2024-10-26 10:10:00|354.42|352.72|354.35|352.65|354.42|352.72|354.35|352.65|4
1729937410000|2024-10-26 10:10:10|354.38|352.68|354.43|352.73|354.43|352.73|354.38|352.68|4
1729937420000|2024-10-26 10:10:20|354.44|352.74|354.44|352.74|354.44|352.74|354.43|352.73|3
1729937460000|2024-10-26 10:11:00|354.39|352.69|354.36|352.66|354.39|352.69|354.32|352.62|5
1729937490000|2024-10-26 10:11:30|354.33|352.63|354.32|352.62|354.33|352.63|354.32|352.62|2
1729937520000|2024-10-26 10:12:00|354.28|352.58|354.18|352.48|354.28|352.58|354.16|352.46|6
1729937530000|2024-10-26 10:12:10|354.16|352.46|354.17|352.47|354.17|352.47|354.16|352.46|2
1729937580000|2024-10-26 10:13:00|354.19|352.49|354.21|352.51|354.21|352.51|354.19|352.49|2
1729937590000|2024-10-26 10:13:10|354.19|352.49|354.19|352.49|354.19|352.49|354.19|352.49|1
1729937610000|2024-10-26 10:13:30|354.16|352.46|354.23|352.53|354.23|352.53|354.16|352.46|7
1729937620000|2024-10-26 10:13:40|354.24|352.54|354.24|352.54|354.24|352.54|354.24|352.54|1
1729937630000|2024-10-26 10:13:50|354.21|352.51|354.2|352.5|354.21|352.51|354.2|352.5|2
1729937640000|2024-10-26 10:14:00|354.19|352.49|354.21|352.51|354.22|352.52|354.19|352.49|5
1729937650000|2024-10-26 10:14:10|354.19|352.49|354.18|352.48|354.21|352.51|354.18|352.48|6
1729937670000|2024-10-26 10:14:30|354.19|352.49|354.31|352.61|354.33|352.63|354.19|352.49|11
1729937680000|2024-10-26 10:14:40|354.26|352.56|354.22|352.52|354.26|352.56|354.22|352.52|3
1729937690000|2024-10-26 10:14:50|354.25|352.55|354.27|352.57|354.27|352.57|354.25|352.55|2
1729937700000|2024-10-26 10:15:00|354.26|352.56|354.21|352.51|354.26|352.56|354.21|352.51|2
1729937720000|2024-10-26 10:15:20|354.22|352.52|354.22|352.52|354.22|352.52|354.22|352.52|1
1729937730000|2024-10-26 10:15:30|354.24|352.54|354.35|352.65|354.35|352.65|354.24|352.54|10
1729937740000|2024-10-26 10:15:40|354.36|352.66|354.35|352.65|354.39|352.69|354.33|352.63|6
1729937750000|2024-10-26 10:15:50|354.36|352.66|354.36|352.66|354.36|352.66|354.36|352.66|1
1729937800000|2024-10-26 10:16:40|354.33|352.63|354.21|352.51|354.35|352.65|354.21|352.51|9
1729937810000|2024-10-26 10:16:50|354.15|352.45|354.19|352.49|354.19|352.49|354.15|352.45|4
1729937820000|2024-10-26 10:17:00|354.21|352.51|354.19|352.49|354.21|352.51|354.19|352.49|4
1729937830000|2024-10-26 10:17:10|354.2|352.5|354.19|352.49|354.21|352.51|354.19|352.49|4
1729937840000|2024-10-26 10:17:20|354.21|352.51|354.26|352.56|354.29|352.59|354.21|352.51|15
1729937850000|2024-10-26 10:17:30|354.27|352.57|354.29|352.59|354.29|352.59|354.27|352.57|4
1729937860000|2024-10-26 10:17:40|354.28|352.58|354.3|352.6|354.3|352.6|354.28|352.58|8
1729937870000|2024-10-26 10:17:50|354.29|352.59|354.25|352.55|354.29|352.59|354.25|352.55|5
1729937880000|2024-10-26 10:18:00|354.27|352.57|354.14|352.44|354.27|352.57|354.13|352.43|12
1729937890000|2024-10-26 10:18:10|354.15|352.45|354.14|352.44|354.15|352.45|354.13|352.43|4
1729937900000|2024-10-26 10:18:20|354.13|352.43|354.14|352.44|354.14|352.44|354.13|352.43|2
1729937910000|2024-10-26 10:18:30|354.13|352.43|354.13|352.43|354.14|352.44|354.13|352.43|5
1729937920000|2024-10-26 10:18:40|354.14|352.44|354.14|352.44|354.14|352.44|354.13|352.43|3
1729937930000|2024-10-26 10:18:50|354.13|352.43|353.97|352.27|354.13|352.43|353.95|352.25|5
1729937940000|2024-10-26 10:19:00|353.96|352.26|353.94|352.24|353.96|352.26|353.94|352.24|2
1729937980000|2024-10-26 10:19:40|353.93|352.23|354|352.3|354.01|352.31|353.93|352.23|7
1729937990000|2024-10-26 10:19:50|354.01|352.31|353.96|352.26|354.05|352.35|353.96|352.26|8
1729938030000|2024-10-26 10:20:30|353.95|352.25|353.9|352.2|353.95|352.25|353.9|352.2|3
1729938040000|2024-10-26 10:20:40|353.89|352.19|353.92|352.22|353.92|352.22|353.88|352.18|3
1729938050000|2024-10-26 10:20:50|353.94|352.24|353.92|352.22|353.94|352.24|353.92|352.22|2
1729938060000|2024-10-26 10:21:00|353.94|352.24|354.04|352.34|354.04|352.34|353.92|352.22|7
1729938070000|2024-10-26 10:21:10|354.05|352.35|354.1|352.4|354.1|352.4|354.05|352.35|7
1729938080000|2024-10-26 10:21:20|354.11|352.41|354.09|352.39|354.12|352.42|354.09|352.39|11
1729938090000|2024-10-26 10:21:30|354.07|352.37|354.12|352.42|354.12|352.42|354.05|352.35|8
1729938100000|2024-10-26 10:21:40|354.11|352.41|354.11|352.41|354.12|352.42|354.11|352.41|7
1729938110000|2024-10-26 10:21:50|354.1|352.4|354.11|352.41|354.11|352.41|354.09|352.39|8
1729938120000|2024-10-26 10:22:00|354.1|352.4|354.11|352.41|354.11|352.41|354.09|352.39|8
1729938130000|2024-10-26 10:22:10|354.1|352.4|354.18|352.48|354.18|352.48|354.1|352.4|8
1729938140000|2024-10-26 10:22:20|354.19|352.49|354.25|352.55|354.25|352.55|354.17|352.47|10
1729938150000|2024-10-26 10:22:30|354.24|352.54|354.22|352.52|354.25|352.55|354.2|352.5|14
1729938160000|2024-10-26 10:22:40|354.21|352.51|354.35|352.65|354.35|352.65|354.21|352.51|7
1729938180000|2024-10-26 10:23:00|354.33|352.63|354.42|352.72|354.42|352.72|354.33|352.63|7
1729938190000|2024-10-26 10:23:10|354.43|352.73|354.43|352.73|354.43|352.73|354.43|352.73|1
1729938200000|2024-10-26 10:23:20|354.42|352.72|354.4|352.7|354.43|352.73|354.4|352.7|3
1729938210000|2024-10-26 10:23:30|354.38|352.68|354.35|352.65|354.39|352.69|354.35|352.65|5
1729938220000|2024-10-26 10:23:40|354.34|352.64|354.35|352.65|354.35|352.65|354.33|352.63|3
1729938230000|2024-10-26 10:23:50|354.34|352.64|354.34|352.64|354.35|352.65|354.34|352.64|3
1729938240000|2024-10-26 10:24:00|354.33|352.63|354.35|352.65|354.35|352.65|354.33|352.63|3
1729938250000|2024-10-26 10:24:10|354.37|352.67|354.35|352.65|354.38|352.68|354.35|352.65|3
1729938260000|2024-10-26 10:24:20|354.37|352.67|354.38|352.68|354.38|352.68|354.37|352.67|2
1729938290000|2024-10-26 10:24:50|354.39|352.69|354.38|352.68|354.39|352.69|354.38|352.68|2
1729938300000|2024-10-26 10:25:00|354.37|352.67|354.32|352.62|354.37|352.67|354.3|352.6|9
1729938310000|2024-10-26 10:25:10|354.28|352.58|354.25|352.55|354.28|352.58|354.25|352.55|4
1729938320000|2024-10-26 10:25:20|354.26|352.56|354.11|352.41|354.26|352.56|354.1|352.4|11
1729938330000|2024-10-26 10:25:30|354.1|352.4|354.02|352.32|354.1|352.4|354.02|352.32|7
1729938340000|2024-10-26 10:25:40|353.99|352.29|353.99|352.29|353.99|352.29|353.98|352.28|3
1729938350000|2024-10-26 10:25:50|354.01|352.31|354|352.3|354.02|352.32|353.99|352.29|12
1729938360000|2024-10-26 10:26:00|354.01|352.31|354.06|352.36|354.06|352.36|354|352.3|7
1729938370000|2024-10-26 10:26:10|354.05|352.35|354.13|352.43|354.14|352.44|354.05|352.35|10
1729938380000|2024-10-26 10:26:20|354.12|352.42|354.11|352.41|354.14|352.44|354.11|352.41|14
1729938390000|2024-10-26 10:26:30|354.1|352.4|354.15|352.45|354.16|352.46|354.1|352.4|11
1729938400000|2024-10-26 10:26:40|354.16|352.46|354.14|352.44|354.16|352.46|354.14|352.44|5
1729938410000|2024-10-26 10:26:50|354.15|352.45|354.14|352.44|354.15|352.45|354.14|352.44|2
1729938420000|2024-10-26 10:27:00|354.15|352.45|354.15|352.45|354.15|352.45|354.14|352.44|5
1729938430000|2024-10-26 10:27:10|354.14|352.44|354.14|352.44|354.15|352.45|354.14|352.44|7
1729938440000|2024-10-26 10:27:20|354.15|352.45|354.19|352.49|354.19|352.49|354.14|352.44|5
1729938450000|2024-10-26 10:27:30|354.18|352.48|354.12|352.42|354.2|352.5|354.12|352.42|9
1729938460000|2024-10-26 10:27:40|354.11|352.41|354.09|352.39|354.11|352.41|354.09|352.39|2
1729938470000|2024-10-26 10:27:50|354.1|352.4|354.09|352.39|354.1|352.4|354.09|352.39|4
1729938480000|2024-10-26 10:28:00|354.1|352.4|354.1|352.4|354.11|352.41|354.1|352.4|11
1729938490000|2024-10-26 10:28:10|354.11|352.41|354.01|352.31|354.11|352.41|353.99|352.29|11
1729938500000|2024-10-26 10:28:20|354|352.3|354.01|352.31|354.02|352.32|354|352.3|8
1729938510000|2024-10-26 10:28:30|354|352.3|354.02|352.32|354.04|352.34|354|352.3|6
1729938520000|2024-10-26 10:28:40|354.05|352.35|354.1|352.4|354.1|352.4|354.05|352.35|5
1729938530000|2024-10-26 10:28:50|354.09|352.39|354.13|352.43|354.13|352.43|354.09|352.39|10
1729938540000|2024-10-26 10:29:00|354.15|352.45|354.14|352.44|354.16|352.46|354.13|352.43|6
1729938550000|2024-10-26 10:29:10|354.13|352.43|354.14|352.44|354.14|352.44|354.13|352.43|2
1729938570000|2024-10-26 10:29:30|354.15|352.45|354.14|352.44|354.15|352.45|354.14|352.44|2
1729938580000|2024-10-26 10:29:40|354.15|352.45|354.17|352.47|354.19|352.49|354.14|352.44|6
1729938590000|2024-10-26 10:29:50|354.18|352.48|354.17|352.47|354.19|352.49|354.17|352.47|6
1729938600000|2024-10-26 10:30:00|354.14|352.44|354.13|352.43|354.14|352.44|354.11|352.41|7
1729938610000|2024-10-26 10:30:10|354.14|352.44|354.14|352.44|354.14|352.44|354.13|352.43|3
1729938620000|2024-10-26 10:30:20|354.13|352.43|354.11|352.41|354.13|352.43|354.01|352.31|10
1729938630000|2024-10-26 10:30:30|354.12|352.42|354.12|352.42|354.12|352.42|354.12|352.42|1
1729938640000|2024-10-26 10:30:40|354.11|352.41|354.14|352.44|354.15|352.45|354.11|352.41|10
1729938650000|2024-10-26 10:30:50|354.13|352.43|354.14|352.44|354.14|352.44|354.13|352.43|8
1729938660000|2024-10-26 10:31:00|354.15|352.45|354.15|352.45|354.15|352.45|354.15|352.45|1
1729938670000|2024-10-26 10:31:10|354.14|352.44|354.14|352.44|354.16|352.46|354.13|352.43|15
1729938680000|2024-10-26 10:31:20|354.15|352.45|354.14|352.44|354.15|352.45|354.14|352.44|2
1729938690000|2024-10-26 10:31:30|354.1|352.4|354.14|352.44|354.14|352.44|354.1|352.4|6
1729938700000|2024-10-26 10:31:40|354.15|352.45|354.16|352.46|354.16|352.46|354.13|352.43|5
1729938710000|2024-10-26 10:31:50|354.17|352.47|354.16|352.46|354.19|352.49|354.16|352.46|9
1729938720000|2024-10-26 10:32:00|354.18|352.48|354.12|352.42|354.19|352.49|354.12|352.42|7
1729938730000|2024-10-26 10:32:10|354.13|352.43|354.13|352.43|354.16|352.46|354.12|352.42|8
1729938740000|2024-10-26 10:32:20|354.14|352.44|354.15|352.45|354.15|352.45|354.13|352.43|7
1729938750000|2024-10-26 10:32:30|354.16|352.46|354.17|352.47|354.17|352.47|354.15|352.45|7
1729938760000|2024-10-26 10:32:40|354.16|352.46|354.17|352.47|354.2|352.5|354.16|352.46|9
1729938770000|2024-10-26 10:32:50|354.16|352.46|354.16|352.46|354.16|352.46|354.13|352.43|3
1729938800000|2024-10-26 10:33:20|354.13|352.43|354.14|352.44|354.15|352.45|354.13|352.43|5
1729938810000|2024-10-26 10:33:30|354.15|352.45|354.23|352.53|354.23|352.53|354.15|352.45|10
1729938820000|2024-10-26 10:33:40|354.22|352.52|354.22|352.52|354.25|352.55|354.22|352.52|10
1729938830000|2024-10-26 10:33:50|354.23|352.53|354.25|352.55|354.26|352.56|354.23|352.53|4
1729938840000|2024-10-26 10:34:00|354.23|352.53|354.23|352.53|354.25|352.55|354.19|352.49|9
1729938850000|2024-10-26 10:34:10|354.22|352.52|354.25|352.55|354.26|352.56|354.22|352.52|8
1729938860000|2024-10-26 10:34:20|354.23|352.53|354.23|352.53|354.25|352.55|354.22|352.52|13
1729938870000|2024-10-26 10:34:30|354.24|352.54|354.23|352.53|354.26|352.56|354.22|352.52|24
1729938880000|2024-10-26 10:34:40|354.27|352.57|354.27|352.57|354.27|352.57|354.26|352.56|3
1729938890000|2024-10-26 10:34:50|354.24|352.54|354.23|352.53|354.26|352.56|354.22|352.52|16
1729938900000|2024-10-26 10:35:00|354.25|352.55|354.23|352.53|354.25|352.55|354.23|352.53|2
1729938910000|2024-10-26 10:35:10|354.19|352.49|354.11|352.41|354.19|352.49|354.08|352.38|6
1729938920000|2024-10-26 10:35:20|354.12|352.42|354.12|352.42|354.15|352.45|354.12|352.42|4
1729938940000|2024-10-26 10:35:40|354.11|352.41|354.12|352.42|354.12|352.42|354.11|352.41|2
1729938960000|2024-10-26 10:36:00|354.11|352.41|354.01|352.31|354.11|352.41|354.01|352.31|12
1729938970000|2024-10-26 10:36:10|354|352.3|354.01|352.31|354.04|352.34|354|352.3|5
1729938980000|2024-10-26 10:36:20|354.03|352.33|353.97|352.27|354.05|352.35|353.97|352.27|10
1729938990000|2024-10-26 10:36:30|353.89|352.19|353.74|352.04|353.89|352.19|353.72|352.02|19
1729939000000|2024-10-26 10:36:40|353.76|352.06|353.74|352.04|353.76|352.06|353.73|352.03|9
1729939010000|2024-10-26 10:36:50|353.73|352.03|353.72|352.02|353.75|352.05|353.72|352.02|6
1729939020000|2024-10-26 10:37:00|353.7|352|353.71|352.01|353.71|352.01|353.7|352|2
1729939030000|2024-10-26 10:37:10|353.75|352.05|353.76|352.06|353.76|352.06|353.72|352.02|15
1729939040000|2024-10-26 10:37:20|353.75|352.05|353.76|352.06|353.76|352.06|353.72|352.02|4
1729939050000|2024-10-26 10:37:30|353.73|352.03|353.73|352.03|353.76|352.06|353.73|352.03|3
1729939060000|2024-10-26 10:37:40|353.76|352.06|353.76|352.06|353.76|352.06|353.75|352.05|9
1729939070000|2024-10-26 10:37:50|353.73|352.03|353.74|352.04|353.74|352.04|353.73|352.03|2
1729939080000|2024-10-26 10:38:00|353.73|352.03|353.48|351.78|353.73|352.03|353.43|351.73|7
1729939090000|2024-10-26 10:38:10|353.5|351.8|353.51|351.81|353.54|351.84|353.5|351.8|5
1729939100000|2024-10-26 10:38:20|353.5|351.8|353.47|351.77|353.5|351.8|353.47|351.77|3
1729939110000|2024-10-26 10:38:30|353.48|351.78|353.48|351.78|353.48|351.78|353.47|351.77|5
1729939120000|2024-10-26 10:38:40|353.47|351.77|353.47|351.77|353.48|351.78|353.47|351.77|3
1729939130000|2024-10-26 10:38:50|353.46|351.76|353.46|351.76|353.46|351.76|353.45|351.75|3
1729939140000|2024-10-26 10:39:00|353.45|351.75|353.2|351.5|353.46|351.76|353.2|351.5|15
1729939150000|2024-10-26 10:39:10|353.15|351.45|353.27|351.57|353.27|351.57|353.15|351.45|8
1729939160000|2024-10-26 10:39:20|353.3|351.6|353.3|351.6|353.31|351.61|353.3|351.6|3
1729939170000|2024-10-26 10:39:30|353.31|351.61|353.37|351.67|353.39|351.69|353.31|351.61|6
1729939180000|2024-10-26 10:39:40|353.35|351.65|353.32|351.62|353.35|351.65|353.31|351.61|6
1729939190000|2024-10-26 10:39:50|353.31|351.61|353.33|351.63|353.33|351.63|353.31|351.61|5
1729939200000|2024-10-26 10:40:00|353.32|351.62|353.42|351.72|353.42|351.72|353.3|351.6|6
1729939210000|2024-10-26 10:40:10|353.41|351.71|353.33|351.63|353.41|351.71|353.31|351.61|11
1729939220000|2024-10-26 10:40:20|353.31|351.61|353.29|351.59|353.32|351.62|353.29|351.59|8
1729939230000|2024-10-26 10:40:30|353.3|351.6|353.31|351.61|353.31|351.61|353.3|351.6|2
1729939240000|2024-10-26 10:40:40|353.3|351.6|353.3|351.6|353.3|351.6|353.3|351.6|1
1729939250000|2024-10-26 10:40:50|353.31|351.61|353.3|351.6|353.31|351.61|353.3|351.6|2
1729939260000|2024-10-26 10:41:00|353.29|351.59|353.29|351.59|353.3|351.6|353.29|351.59|3
1729939270000|2024-10-26 10:41:10|353.26|351.56|353.24|351.54|353.26|351.56|353.24|351.54|4
1729939280000|2024-10-26 10:41:20|353.23|351.53|353.19|351.49|353.23|351.53|353.13|351.43|9
1729939290000|2024-10-26 10:41:30|353.2|351.5|353.22|351.52|353.22|351.52|353.14|351.44|11
1729939300000|2024-10-26 10:41:40|353.24|351.54|353.23|351.53|353.26|351.56|353.23|351.53|8
1729939310000|2024-10-26 10:41:50|353.22|351.52|353.19|351.49|353.22|351.52|353.19|351.49|2
1729939320000|2024-10-26 10:42:00|353.21|351.51|353.23|351.53|353.23|351.53|353.19|351.49|4
1729939330000|2024-10-26 10:42:10|353.21|351.51|353.23|351.53|353.23|351.53|353.21|351.51|2
1729939340000|2024-10-26 10:42:20|353.21|351.51|353.23|351.53|353.23|351.53|353.21|351.51|5
1729939350000|2024-10-26 10:42:30|353.22|351.52|353.2|351.5|353.23|351.53|353.19|351.49|8
1729939360000|2024-10-26 10:42:40|353.18|351.48|353.16|351.46|353.18|351.48|353.16|351.46|2
1729939370000|2024-10-26 10:42:50|353.15|351.45|353.16|351.46|353.16|351.46|353.15|351.45|6
1729939380000|2024-10-26 10:43:00|353.15|351.45|353.14|351.44|353.15|351.45|353.13|351.43|5
1729939390000|2024-10-26 10:43:10|353.15|351.45|353.13|351.43|353.15|351.45|353.13|351.43|7
1729939420000|2024-10-26 10:43:40|353.12|351.42|353.04|351.34|353.12|351.42|353.02|351.32|7
1729939430000|2024-10-26 10:43:50|353.03|351.33|353.02|351.32|353.03|351.33|353.02|351.32|2
1729939440000|2024-10-26 10:44:00|353.03|351.33|353.12|351.42|353.12|351.42|353.02|351.32|10
1729939450000|2024-10-26 10:44:10|353.11|351.41|353.12|351.42|353.12|351.42|353.11|351.41|2
1729939460000|2024-10-26 10:44:20|353.07|351.37|353.04|351.34|353.09|351.39|353.04|351.34|7
1729939470000|2024-10-26 10:44:30|353.05|351.35|353.07|351.37|353.07|351.37|353.04|351.34|13
1729939480000|2024-10-26 10:44:40|353.05|351.35|353.02|351.32|353.07|351.37|353.01|351.31|9
1729939490000|2024-10-26 10:44:50|352.99|351.29|353.02|351.32|353.04|351.34|352.99|351.29|7
1729939500000|2024-10-26 10:45:00|353.03|351.33|353.02|351.32|353.04|351.34|353|351.3|9
1729939510000|2024-10-26 10:45:10|353.03|351.33|353.02|351.32|353.03|351.33|352.99|351.29|18
1729939520000|2024-10-26 10:45:20|353.01|351.31|352.98|351.28|353.03|351.33|352.98|351.28|11
1729939530000|2024-10-26 10:45:30|352.97|351.27|352.94|351.24|352.97|351.27|352.94|351.24|4
1729939540000|2024-10-26 10:45:40|352.92|351.22|352.92|351.22|352.92|351.22|352.92|351.22|1
1729939550000|2024-10-26 10:45:50|352.95|351.25|352.95|351.25|352.95|351.25|352.95|351.25|1
1729939560000|2024-10-26 10:46:00|352.97|351.27|353.05|351.35|353.07|351.37|352.97|351.27|14
1729939570000|2024-10-26 10:46:10|353.06|351.36|353.02|351.32|353.06|351.36|353|351.3|8
1729939580000|2024-10-26 10:46:20|353.03|351.33|353.05|351.35|353.05|351.35|353.03|351.33|3
1729939590000|2024-10-26 10:46:30|352.99|351.29|352.99|351.29|353|351.3|352.99|351.29|3
1729939600000|2024-10-26 10:46:40|352.98|351.28|352.92|351.22|352.98|351.28|352.92|351.22|4
1729939610000|2024-10-26 10:46:50|352.93|351.23|352.96|351.26|352.96|351.26|352.93|351.23|5
1729939620000|2024-10-26 10:47:00|352.95|351.25|352.96|351.26|352.96|351.26|352.94|351.24|3
1729939630000|2024-10-26 10:47:10|352.94|351.24|352.91|351.21|352.94|351.24|352.91|351.21|3
1729939640000|2024-10-26 10:47:20|352.92|351.22|353.03|351.33|353.03|351.33|352.92|351.22|12
1729939650000|2024-10-26 10:47:30|353.02|351.32|352.97|351.27|353.02|351.32|352.92|351.22|13
1729939660000|2024-10-26 10:47:40|352.96|351.26|352.96|351.26|352.97|351.27|352.96|351.26|5
1729939670000|2024-10-26 10:47:50|352.95|351.25|352.95|351.25|352.95|351.25|352.95|351.25|1
1729939680000|2024-10-26 10:48:00|352.96|351.26|352.93|351.23|352.97|351.27|352.93|351.23|12
1729939690000|2024-10-26 10:48:10|352.94|351.24|352.95|351.25|352.95|351.25|352.94|351.24|2
1729939720000|2024-10-26 10:48:40|352.78|351.08|352.69|350.99|352.78|351.08|352.67|350.97|18
1729939730000|2024-10-26 10:48:50|352.7|351|352.68|350.98|352.7|351|352.68|350.98|3
1729939740000|2024-10-26 10:49:00|352.71|351.01|352.7|351|352.72|351.02|352.7|351|5
1729939750000|2024-10-26 10:49:10|352.69|350.99|352.76|351.06|352.79|351.09|352.68|350.98|10
1729939760000|2024-10-26 10:49:20|352.75|351.05|352.76|351.06|352.78|351.08|352.74|351.04|8
1729939770000|2024-10-26 10:49:30|352.77|351.07|352.76|351.06|352.77|351.07|352.76|351.06|2
1729939780000|2024-10-26 10:49:40|352.75|351.05|352.81|351.11|352.81|351.11|352.75|351.05|11
1729939790000|2024-10-26 10:49:50|352.8|351.1|352.81|351.11|352.81|351.11|352.8|351.1|4
1729939800000|2024-10-26 10:50:00|352.83|351.13|352.93|351.23|352.96|351.26|352.82|351.12|17
1729939810000|2024-10-26 10:50:10|352.94|351.24|352.95|351.25|352.96|351.26|352.94|351.24|4
1729939820000|2024-10-26 10:50:20|352.94|351.24|352.92|351.22|352.95|351.25|352.91|351.21|7
1729939830000|2024-10-26 10:50:30|352.91|351.21|352.9|351.2|352.91|351.21|352.85|351.15|12
1729939840000|2024-10-26 10:50:40|352.89|351.19|352.89|351.19|352.9|351.2|352.89|351.19|5
1729939850000|2024-10-26 10:50:50|352.9|351.2|352.9|351.2|352.9|351.2|352.9|351.2|1
1729939860000|2024-10-26 10:51:00|352.89|351.19|352.85|351.15|352.89|351.19|352.82|351.12|10
1729939870000|2024-10-26 10:51:10|352.84|351.14|352.88|351.18|352.88|351.18|352.83|351.13|8
1729939880000|2024-10-26 10:51:20|352.87|351.17|352.88|351.18|352.88|351.18|352.87|351.17|2
1729939890000|2024-10-26 10:51:30|352.87|351.17|353|351.3|353.01|351.31|352.87|351.17|10
1729939900000|2024-10-26 10:51:40|353.01|351.31|352.89|351.19|353.01|351.31|352.89|351.19|8
1729939910000|2024-10-26 10:51:50|352.91|351.21|352.92|351.22|352.92|351.22|352.91|351.21|2
1729939920000|2024-10-26 10:52:00|352.91|351.21|352.89|351.19|352.92|351.22|352.87|351.17|8
1729939930000|2024-10-26 10:52:10|352.88|351.18|352.9|351.2|352.91|351.21|352.88|351.18|11
1729939940000|2024-10-26 10:52:20|352.89|351.19|352.88|351.18|352.89|351.19|352.87|351.17|6
1729939950000|2024-10-26 10:52:30|352.87|351.17|352.8|351.1|352.87|351.17|352.79|351.09|12
1729939960000|2024-10-26 10:52:40|352.79|351.09|352.81|351.11|352.81|351.11|352.78|351.08|5
1729939970000|2024-10-26 10:52:50|352.8|351.1|352.81|351.11|352.81|351.11|352.79|351.09|3
1729939990000|2024-10-26 10:53:10|352.8|351.1|352.75|351.05|352.8|351.1|352.75|351.05|3
1729940000000|2024-10-26 10:53:20|352.71|351.01|352.73|351.03|352.75|351.05|352.69|350.99|8
1729940010000|2024-10-26 10:53:30|352.72|351.02|352.71|351.01|352.74|351.04|352.7|351|13
1729940020000|2024-10-26 10:53:40|352.7|351|352.73|351.03|352.74|351.04|352.7|351|6
1729940030000|2024-10-26 10:53:50|352.72|351.02|352.75|351.05|352.75|351.05|352.71|351.01|9
1729940040000|2024-10-26 10:54:00|352.74|351.04|352.76|351.06|352.76|351.06|352.73|351.03|5
1729940050000|2024-10-26 10:54:10|352.75|351.05|352.73|351.03|352.75|351.05|352.71|351.01|7
1729940060000|2024-10-26 10:54:20|352.71|351.01|352.71|351.01|352.73|351.03|352.71|351.01|3
1729940070000|2024-10-26 10:54:30|352.7|351|352.71|351.01|352.71|351.01|352.56|350.86|19
1729940080000|2024-10-26 10:54:40|352.72|351.02|352.83|351.13|352.83|351.13|352.72|351.02|7
1729940090000|2024-10-26 10:54:50|352.81|351.11|352.79|351.09|352.81|351.11|352.76|351.06|11
1729940100000|2024-10-26 10:55:00|352.8|351.1|352.9|351.2|352.91|351.21|352.8|351.1|8
1729940110000|2024-10-26 10:55:10|352.91|351.21|352.89|351.19|352.91|351.21|352.85|351.15|12
1729940120000|2024-10-26 10:55:20|352.9|351.2|352.85|351.15|352.9|351.2|352.85|351.15|12
1729940130000|2024-10-26 10:55:30|352.84|351.14|352.74|351.04|352.84|351.14|352.74|351.04|5
1729940140000|2024-10-26 10:55:40|352.77|351.07|352.83|351.13|352.83|351.13|352.77|351.07|9
1729940150000|2024-10-26 10:55:50|352.84|351.14|352.83|351.13|352.85|351.15|352.82|351.12|9
1729940160000|2024-10-26 10:56:00|352.82|351.12|352.79|351.09|352.82|351.12|352.79|351.09|4
1729940170000|2024-10-26 10:56:10|352.69|350.99|352.59|350.89|352.71|351.01|352.59|350.89|9
1729940180000|2024-10-26 10:56:20|352.58|350.88|352.54|350.84|352.59|350.89|352.5|350.8|10
1729940190000|2024-10-26 10:56:30|352.53|350.83|352.56|350.86|352.56|350.86|352.51|350.81|11
1729940200000|2024-10-26 10:56:40|352.57|350.87|352.57|350.87|352.58|350.88|352.55|350.85|16
1729940210000|2024-10-26 10:56:50|352.56|350.86|352.56|350.86|352.57|350.87|352.55|350.85|9
1729940220000|2024-10-26 10:57:00|352.55|350.85|352.64|350.94|352.67|350.97|352.55|350.85|12
1729940230000|2024-10-26 10:57:10|352.65|350.95|352.68|350.98|352.68|350.98|352.65|350.95|3
1729940240000|2024-10-26 10:57:20|352.61|350.91|352.6|350.9|352.61|350.91|352.59|350.89|5
1729940250000|2024-10-26 10:57:30|352.62|350.92|352.62|350.92|352.65|350.95|352.62|350.92|3
1729940260000|2024-10-26 10:57:40|352.65|350.95|352.67|350.97|352.68|350.98|352.65|350.95|9
1729940270000|2024-10-26 10:57:50|352.66|350.96|352.62|350.92|352.67|350.97|352.62|350.92|7
1729940280000|2024-10-26 10:58:00|352.64|350.94|352.66|350.96|352.67|350.97|352.64|350.94|3
1729940290000|2024-10-26 10:58:10|352.67|350.97|352.62|350.92|352.67|350.97|352.62|350.92|6
1729940300000|2024-10-26 10:58:20|352.6|350.9|352.6|350.9|352.6|350.9|352.6|350.9|1
1729940310000|2024-10-26 10:58:30|352.61|350.91|352.59|350.89|352.61|350.91|352.43|350.73|13
1729940320000|2024-10-26 10:58:40|352.61|350.91|352.67|350.97|352.68|350.98|352.61|350.91|10
1729940330000|2024-10-26 10:58:50|352.68|350.98|352.76|351.06|352.76|351.06|352.68|350.98|5
1729940340000|2024-10-26 10:59:00|352.72|351.02|352.73|351.03|352.73|351.03|352.7|351|4
1729940350000|2024-10-26 10:59:10|352.72|351.02|352.68|350.98|352.72|351.02|352.68|350.98|7
1729940360000|2024-10-26 10:59:20|352.69|350.99|352.77|351.07|352.79|351.09|352.69|350.99|5
1729940370000|2024-10-26 10:59:30|352.78|351.08|352.78|351.08|352.78|351.08|352.77|351.07|5
1729940380000|2024-10-26 10:59:40|352.79|351.09|352.85|351.15|352.85|351.15|352.78|351.08|6
1729940390000|2024-10-26 10:59:50|352.84|351.14|352.86|351.16|352.86|351.16|352.83|351.13|4
1729940400000|2024-10-26 11:00:00|352.87|351.17|353.39|351.69|353.4|351.7|352.87|351.17|24
1729940410000|2024-10-26 11:00:10|353.4|351.7|353.36|351.66|353.41|351.71|353.36|351.66|6
1729940420000|2024-10-26 11:00:20|353.32|351.62|353.3|351.6|353.33|351.63|353.3|351.6|4
1729940430000|2024-10-26 11:00:30|353.32|351.62|353.32|351.62|353.32|351.62|353.32|351.62|1
1729940460000|2024-10-26 11:01:00|353.3|351.6|353.3|351.6|353.3|351.6|353.29|351.59|3
1729940470000|2024-10-26 11:01:10|353.29|351.59|353.29|351.59|353.3|351.6|353.28|351.58|7
1729940490000|2024-10-26 11:01:30|353.31|351.61|353.3|351.6|353.33|351.63|353.3|351.6|4
1729940500000|2024-10-26 11:01:40|353.32|351.62|353.32|351.62|353.32|351.62|353.32|351.62|1
1729940510000|2024-10-26 11:01:50|353.29|351.59|353.28|351.58|353.29|351.59|353.28|351.58|2
1729940520000|2024-10-26 11:02:00|353.27|351.57|353.16|351.46|353.27|351.57|353.16|351.46|14
1729940530000|2024-10-26 11:02:10|353.17|351.47|353.27|351.57|353.27|351.57|353.17|351.47|6
1729940540000|2024-10-26 11:02:20|353.28|351.58|353.32|351.62|353.32|351.62|353.28|351.58|5
1729940550000|2024-10-26 11:02:30|353.33|351.63|353.33|351.63|353.33|351.63|353.33|351.63|1
1729940560000|2024-10-26 11:02:40|353.35|351.65|353.36|351.66|353.36|351.66|353.35|351.65|2
1729940570000|2024-10-26 11:02:50|353.38|351.68|353.39|351.69|353.39|351.69|353.38|351.68|2
1729940580000|2024-10-26 11:03:00|353.4|351.7|353.44|351.74|353.44|351.74|353.4|351.7|3
1729940590000|2024-10-26 11:03:10|353.45|351.75|353.45|351.75|353.45|351.75|353.45|351.75|1
1729940610000|2024-10-26 11:03:30|353.42|351.72|353.4|351.7|353.42|351.72|353.39|351.69|4
1729940630000|2024-10-26 11:03:50|353.39|351.69|353.44|351.74|353.45|351.75|353.39|351.69|9
1729940640000|2024-10-26 11:04:00|353.42|351.72|353.4|351.7|353.42|351.72|353.4|351.7|2
1729940650000|2024-10-26 11:04:10|353.37|351.67|353.34|351.64|353.37|351.67|353.34|351.64|2
1729940660000|2024-10-26 11:04:20|353.31|351.61|353.31|351.61|353.32|351.62|353.31|351.61|3
1729940680000|2024-10-26 11:04:40|353.33|351.63|353.33|351.63|353.33|351.63|353.33|351.63|1
1729940700000|2024-10-26 11:05:00|353.3|351.6|353.26|351.56|353.3|351.6|353.2|351.5|12
1729940710000|2024-10-26 11:05:10|353.32|351.62|353.32|351.62|353.32|351.62|353.32|351.62|1
1729940730000|2024-10-26 11:05:30|353.35|351.65|353.37|351.67|353.37|351.67|353.35|351.65|3
1729940740000|2024-10-26 11:05:40|353.38|351.68|353.35|351.65|353.38|351.68|353.35|351.65|2
1729940770000|2024-10-26 11:06:10|353.28|351.58|353.28|351.58|353.28|351.58|353.26|351.56|3
1729940780000|2024-10-26 11:06:20|353.27|351.57|353.28|351.58|353.28|351.58|353.27|351.57|2
1729940790000|2024-10-26 11:06:30|353.3|351.6|353.29|351.59|353.3|351.6|353.29|351.59|2
1729940800000|2024-10-26 11:06:40|353.28|351.58|353.28|351.58|353.28|351.58|353.28|351.58|1
1729940810000|2024-10-26 11:06:50|353.29|351.59|353.35|351.65|353.35|351.65|353.29|351.59|3
1729940820000|2024-10-26 11:07:00|353.34|351.64|353.34|351.64|353.34|351.64|353.29|351.59|5
1729940830000|2024-10-26 11:07:10|353.33|351.63|353.33|351.63|353.33|351.63|353.33|351.63|1
1729940840000|2024-10-26 11:07:20|353.34|351.64|353.35|351.65|353.35|351.65|353.32|351.62|5
1729940850000|2024-10-26 11:07:30|353.34|351.64|353.34|351.64|353.35|351.65|353.33|351.63|4
1729940860000|2024-10-26 11:07:40|353.36|351.66|353.38|351.68|353.38|351.68|353.36|351.66|2
1729940870000|2024-10-26 11:07:50|353.42|351.72|353.41|351.71|353.42|351.72|353.41|351.71|2
1729940880000|2024-10-26 11:08:00|353.38|351.68|353.37|351.67|353.38|351.68|353.37|351.67|2
1729940890000|2024-10-26 11:08:10|353.38|351.68|353.37|351.67|353.42|351.72|353.36|351.66|8
1729940900000|2024-10-26 11:08:20|353.34|351.64|353.35|351.65|353.35|351.65|353.34|351.64|2
1729940920000|2024-10-26 11:08:40|353.34|351.64|353.33|351.63|353.34|351.64|353.33|351.63|2
1729940930000|2024-10-26 11:08:50|353.35|351.65|353.35|351.65|353.35|351.65|353.35|351.65|1
1729940940000|2024-10-26 11:09:00|353.34|351.64|353.09|351.39|353.34|351.64|353.09|351.39|10
1729940950000|2024-10-26 11:09:10|353.07|351.37|352.97|351.27|353.07|351.37|352.96|351.26|7
1729940960000|2024-10-26 11:09:20|352.93|351.23|352.92|351.22|352.93|351.23|352.92|351.22|2
1729940970000|2024-10-26 11:09:30|352.91|351.21|352.91|351.21|352.91|351.21|352.91|351.21|1
1729940980000|2024-10-26 11:09:40|352.92|351.22|353.01|351.31|353.01|351.31|352.92|351.22|4
1729940990000|2024-10-26 11:09:50|353.02|351.32|353.22|351.52|353.26|351.56|353.02|351.32|8
1729941000000|2024-10-26 11:10:00|353.23|351.53|353.31|351.61|353.31|351.61|353.2|351.5|7
1729941010000|2024-10-26 11:10:10|353.32|351.62|353.41|351.71|353.41|351.71|353.32|351.62|4
1729941020000|2024-10-26 11:10:20|353.39|351.69|353.41|351.71|353.41|351.71|353.39|351.69|3
1729941030000|2024-10-26 11:10:30|353.42|351.72|353.5|351.8|353.5|351.8|353.42|351.72|5
1729941040000|2024-10-26 11:10:40|353.51|351.81|353.52|351.82|353.52|351.82|353.51|351.81|2
1729941060000|2024-10-26 11:11:00|353.54|351.84|353.55|351.85|353.55|351.85|353.54|351.84|2
1729941070000|2024-10-26 11:11:10|353.56|351.86|353.57|351.87|353.57|351.87|353.54|351.84|4
1729941080000|2024-10-26 11:11:20|353.58|351.88|353.59|351.89|353.59|351.89|353.58|351.88|2
1729941100000|2024-10-26 11:11:40|353.56|351.86|353.56|351.86|353.59|351.89|353.56|351.86|7
1729941110000|2024-10-26 11:11:50|353.59|351.89|353.59|351.89|353.59|351.89|353.59|351.89|1
1729941120000|2024-10-26 11:12:00|353.58|351.88|353.53|351.83|353.58|351.88|353.53|351.83|5
1729941130000|2024-10-26 11:12:10|353.49|351.79|353.49|351.79|353.49|351.79|353.49|351.79|1
1729941140000|2024-10-26 11:12:20|353.5|351.8|353.53|351.83|353.53|351.83|353.5|351.8|5
1729941150000|2024-10-26 11:12:30|353.6|351.9|353.61|351.91|353.61|351.91|353.6|351.9|2
1729941160000|2024-10-26 11:12:40|353.62|351.92|353.62|351.92|353.62|351.92|353.62|351.92|1
1729941190000|2024-10-26 11:13:10|353.61|351.91|353.58|351.88|353.61|351.91|353.58|351.88|2
1729941200000|2024-10-26 11:13:20|353.57|351.87|353.57|351.87|353.57|351.87|353.57|351.87|1
1729941220000|2024-10-26 11:13:40|353.6|351.9|353.56|351.86|353.6|351.9|353.56|351.86|3
1729941240000|2024-10-26 11:14:00|353.55|351.85|353.55|351.85|353.55|351.85|353.55|351.85|1
1729941250000|2024-10-26 11:14:10|353.51|351.81|353.59|351.89|353.61|351.91|353.51|351.81|5
1729941260000|2024-10-26 11:14:20|353.6|351.9|353.62|351.92|353.62|351.92|353.6|351.9|2
1729941270000|2024-10-26 11:14:30|353.61|351.91|353.63|351.93|353.63|351.93|353.61|351.91|3
1729941300000|2024-10-26 11:15:00|353.65|351.95|353.64|351.94|353.68|351.98|353.64|351.94|6
1729941310000|2024-10-26 11:15:10|353.68|351.98|353.68|351.98|353.68|351.98|353.68|351.98|1
1729941320000|2024-10-26 11:15:20|353.69|351.99|353.69|351.99|353.69|351.99|353.68|351.98|3
1729941330000|2024-10-26 11:15:30|353.65|351.95|353.68|351.98|353.68|351.98|353.64|351.94|4
1729941360000|2024-10-26 11:16:00|353.69|351.99|353.69|351.99|353.69|351.99|353.69|351.99|1
1729941370000|2024-10-26 11:16:10|353.71|352.01|353.73|352.03|353.73|352.03|353.71|352.01|3
1729941380000|2024-10-26 11:16:20|353.72|352.02|353.72|352.02|353.73|352.03|353.72|352.02|3
1729941410000|2024-10-26 11:16:50|353.7|352|353.69|351.99|353.7|352|353.68|351.98|7
1729941440000|2024-10-26 11:17:20|353.7|352|353.7|352|353.7|352|353.7|352|1
1729941460000|2024-10-26 11:17:40|353.73|352.03|353.73|352.03|353.73|352.03|353.73|352.03|1
1729941470000|2024-10-26 11:17:50|353.74|352.04|353.73|352.03|353.74|352.04|353.72|352.02|3
1729941480000|2024-10-26 11:18:00|353.74|352.04|353.74|352.04|353.74|352.04|353.74|352.04|1
1729941500000|2024-10-26 11:18:20|353.75|352.05|353.75|352.05|353.75|352.05|353.75|352.05|1
1729941540000|2024-10-26 11:19:00|353.76|352.06|353.76|352.06|353.76|352.06|353.76|352.06|1
1729941610000|2024-10-26 11:20:10|353.79|352.09|353.91|352.21|353.91|352.21|353.79|352.09|3
1729941620000|2024-10-26 11:20:20|353.92|352.22|353.93|352.23|353.93|352.23|353.92|352.22|2
1729941630000|2024-10-26 11:20:30|353.94|352.24|353.93|352.23|353.94|352.24|353.93|352.23|2
1729941670000|2024-10-26 11:21:10|353.94|352.24|353.94|352.24|353.94|352.24|353.94|352.24|1
1729941710000|2024-10-26 11:21:50|353.92|352.22|353.87|352.17|353.92|352.22|353.87|352.17|4
1729941720000|2024-10-26 11:22:00|353.88|352.18|353.87|352.17|353.88|352.18|353.87|352.17|2
1729941730000|2024-10-26 11:22:10|353.88|352.18|353.85|352.15|353.88|352.18|353.85|352.15|2
1729941740000|2024-10-26 11:22:20|353.84|352.14|353.84|352.14|353.84|352.14|353.84|352.14|1
1729941770000|2024-10-26 11:22:50|353.86|352.16|353.87|352.17|353.87|352.17|353.86|352.16|2
1729941780000|2024-10-26 11:23:00|353.85|352.15|353.85|352.15|353.85|352.15|353.85|352.15|1
1729941800000|2024-10-26 11:23:20|353.84|352.14|353.84|352.14|353.84|352.14|353.84|352.14|1
1729941950000|2024-10-26 11:25:50|353.85|352.15|353.85|352.15|353.85|352.15|353.85|352.15|1
1729941970000|2024-10-26 11:26:10|353.88|352.18|353.88|352.18|353.88|352.18|353.88|352.18|1
1729941990000|2024-10-26 11:26:30|353.91|352.21|353.85|352.15|353.91|352.21|353.85|352.15|4
1729942000000|2024-10-26 11:26:40|353.87|352.17|353.88|352.18|353.88|352.18|353.87|352.17|2
1729942010000|2024-10-26 11:26:50|353.89|352.19|353.89|352.19|353.89|352.19|353.87|352.17|4
1729942050000|2024-10-26 11:27:30|353.85|352.15|353.85|352.15|353.85|352.15|353.85|352.15|1
1729942080000|2024-10-26 11:28:00|353.84|352.14|353.84|352.14|353.84|352.14|353.84|352.14|1
1729942100000|2024-10-26 11:28:20|353.82|352.12|353.76|352.06|353.82|352.12|353.76|352.06|2
1729942110000|2024-10-26 11:28:30|353.77|352.07|353.77|352.07|353.77|352.07|353.76|352.06|3
1729942120000|2024-10-26 11:28:40|353.81|352.11|353.81|352.11|353.84|352.14|353.79|352.09|7
1729942130000|2024-10-26 11:28:50|353.84|352.14|353.85|352.15|353.86|352.16|353.81|352.11|7
1729942140000|2024-10-26 11:29:00|353.86|352.16|353.82|352.12|353.86|352.16|353.82|352.12|5
1729942150000|2024-10-26 11:29:10|353.81|352.11|353.79|352.09|353.81|352.11|353.79|352.09|3
1729942160000|2024-10-26 11:29:20|353.81|352.11|353.79|352.09|353.81|352.11|353.79|352.09|3
1729942170000|2024-10-26 11:29:30|353.76|352.06|353.76|352.06|353.76|352.06|353.76|352.06|1
1729942200000|2024-10-26 11:30:00|353.75|352.05|353.75|352.05|353.75|352.05|353.75|352.05|1
1729942210000|2024-10-26 11:30:10|353.72|352.02|353.67|351.97|353.72|352.02|353.67|351.97|4
1729942230000|2024-10-26 11:30:30|353.7|352|353.81|352.11|353.84|352.14|353.7|352|16
1729942240000|2024-10-26 11:30:40|353.82|352.12|353.84|352.14|353.84|352.14|353.8|352.1|9
1729942250000|2024-10-26 11:30:50|353.85|352.15|353.85|352.15|353.85|352.15|353.84|352.14|3
1729942270000|2024-10-26 11:31:10|353.88|352.18|353.88|352.18|353.88|352.18|353.88|352.18|1
1729942280000|2024-10-26 11:31:20|353.89|352.19|353.89|352.19|353.89|352.19|353.89|352.19|1
1729942350000|2024-10-26 11:32:30|353.92|352.22|353.94|352.24|353.94|352.24|353.92|352.22|3
1729942380000|2024-10-26 11:33:00|353.96|352.26|353.97|352.27|353.98|352.28|353.94|352.24|7
1729942400000|2024-10-26 11:33:20|353.96|352.26|353.92|352.22|353.96|352.26|353.92|352.22|3
1729942410000|2024-10-26 11:33:30|353.95|352.25|353.96|352.26|353.96|352.26|353.95|352.25|2
1729942430000|2024-10-26 11:33:50|353.97|352.27|353.97|352.27|353.97|352.27|353.97|352.27|1
1729942440000|2024-10-26 11:34:00|353.96|352.26|353.98|352.28|353.98|352.28|353.94|352.24|5
1729942460000|2024-10-26 11:34:20|353.99|352.29|354.18|352.48|354.18|352.48|353.99|352.29|7
1729942470000|2024-10-26 11:34:30|354.16|352.46|354.12|352.42|354.16|352.46|354.12|352.42|3
1729942480000|2024-10-26 11:34:40|354.13|352.43|354.17|352.47|354.17|352.47|354.13|352.43|3
1729942500000|2024-10-26 11:35:00|354.18|352.48|354.18|352.48|354.18|352.48|354.18|352.48|1
1729942510000|2024-10-26 11:35:10|354.19|352.49|354.2|352.5|354.2|352.5|354.19|352.49|2
1729942520000|2024-10-26 11:35:20|354.22|352.52|354.24|352.54|354.24|352.54|354.22|352.52|3
1729942530000|2024-10-26 11:35:30|354.23|352.53|354.22|352.52|354.23|352.53|354.19|352.49|4
1729942540000|2024-10-26 11:35:40|354.23|352.53|354.15|352.45|354.23|352.53|354.15|352.45|3
1729942550000|2024-10-26 11:35:50|354.17|352.47|354.18|352.48|354.18|352.48|354.17|352.47|2
1729942560000|2024-10-26 11:36:00|354.19|352.49|354.19|352.49|354.19|352.49|354.19|352.49|1
1729942570000|2024-10-26 11:36:10|354.17|352.47|354.18|352.48|354.18|352.48|354.17|352.47|2
1729942590000|2024-10-26 11:36:30|354.19|352.49|354.19|352.49|354.19|352.49|354.19|352.49|1
1729942600000|2024-10-26 11:36:40|354.22|352.52|354.29|352.59|354.29|352.59|354.22|352.52|4
1729942610000|2024-10-26 11:36:50|354.32|352.62|354.35|352.65|354.35|352.65|354.32|352.62|4
1729942630000|2024-10-26 11:37:10|354.38|352.68|354.54|352.84|354.54|352.84|354.38|352.68|3
1729942650000|2024-10-26 11:37:30|354.51|352.81|354.51|352.81|354.51|352.81|354.51|352.81|1
1729942670000|2024-10-26 11:37:50|354.47|352.77|354.5|352.8|354.5|352.8|354.47|352.77|2
1729942680000|2024-10-26 11:38:00|354.48|352.78|354.5|352.8|354.5|352.8|354.48|352.78|3
1729942690000|2024-10-26 11:38:10|354.49|352.79|354.52|352.82|354.52|352.82|354.47|352.77|4
1729942700000|2024-10-26 11:38:20|354.51|352.81|354.52|352.82|354.52|352.82|354.51|352.81|4
1729942710000|2024-10-26 11:38:30|354.55|352.85|354.69|352.99|354.69|352.99|354.55|352.85|8
1729942720000|2024-10-26 11:38:40|354.71|353.01|354.73|353.03|354.73|353.03|354.71|353.01|3
1729942730000|2024-10-26 11:38:50|354.74|353.04|354.76|353.06|354.76|353.06|354.74|353.04|3
1729942740000|2024-10-26 11:39:00|354.75|353.05|354.75|353.05|354.76|353.06|354.73|353.03|4
1729942750000|2024-10-26 11:39:10|354.73|353.03|354.69|352.99|354.73|353.03|354.69|352.99|2
1729942790000|2024-10-26 11:39:50|354.7|353|354.7|353|354.7|353|354.7|353|1
1729942800000|2024-10-26 11:40:00|354.71|353.01|354.7|353|354.71|353.01|354.7|353|2
1729942810000|2024-10-26 11:40:10|354.71|353.01|354.71|353.01|354.71|353.01|354.7|353|3
1729942830000|2024-10-26 11:40:30|354.7|353|354.74|353.04|354.74|353.04|354.7|353|3
1729942840000|2024-10-26 11:40:40|354.75|353.05|354.75|353.05|354.75|353.05|354.75|353.05|1
1729942850000|2024-10-26 11:40:50|354.74|353.04|354.75|353.05|354.75|353.05|354.74|353.04|2
1729942900000|2024-10-26 11:41:40|354.73|353.03|354.71|353.01|354.73|353.03|354.71|353.01|2
1729942940000|2024-10-26 11:42:20|354.69|352.99|354.55|352.85|354.69|352.99|354.55|352.85|2
1729942960000|2024-10-26 11:42:40|354.53|352.83|354.53|352.83|354.53|352.83|354.53|352.83|1
1729942980000|2024-10-26 11:43:00|354.5|352.8|354.4|352.7|354.5|352.8|354.4|352.7|4
1729943060000|2024-10-26 11:44:20|354.43|352.73|354.54|352.84|354.56|352.86|354.43|352.73|5
1729943070000|2024-10-26 11:44:30|354.55|352.85|354.63|352.93|354.64|352.94|354.55|352.85|6
1729943080000|2024-10-26 11:44:40|354.64|352.94|354.78|353.08|354.78|353.08|354.63|352.93|10
1729943090000|2024-10-26 11:44:50|354.79|353.09|354.81|353.11|354.81|353.11|354.79|353.09|3
1729943100000|2024-10-26 11:45:00|354.83|353.13|354.8|353.1|354.84|353.14|354.79|353.09|10
1729943110000|2024-10-26 11:45:10|354.82|353.12|354.81|353.11|354.84|353.14|354.81|353.11|4
1729943120000|2024-10-26 11:45:20|354.8|353.1|354.77|353.07|354.8|353.1|354.77|353.07|2
1729943130000|2024-10-26 11:45:30|354.8|353.1|354.81|353.11|354.81|353.11|354.8|353.1|2
1729943150000|2024-10-26 11:45:50|354.8|353.1|354.77|353.07|354.8|353.1|354.77|353.07|2
1729943160000|2024-10-26 11:46:00|354.8|353.1|354.81|353.11|354.81|353.11|354.8|353.1|2
1729943170000|2024-10-26 11:46:10|354.84|353.14|354.84|353.14|354.84|353.14|354.84|353.14|1
1729943180000|2024-10-26 11:46:20|354.85|353.15|354.85|353.15|354.85|353.15|354.85|353.15|1
1729943190000|2024-10-26 11:46:30|354.82|353.12|354.82|353.12|354.82|353.12|354.82|353.12|1
1729943210000|2024-10-26 11:46:50|354.8|353.1|354.8|353.1|354.8|353.1|354.8|353.1|1
1729943220000|2024-10-26 11:47:00|354.74|353.04|354.76|353.06|354.76|353.06|354.74|353.04|2
1729943230000|2024-10-26 11:47:10|354.74|353.04|354.69|352.99|354.76|353.06|354.69|352.99|5
1729943240000|2024-10-26 11:47:20|354.7|353|354.7|353|354.7|353|354.7|353|1
1729943250000|2024-10-26 11:47:30|354.73|353.03|354.73|353.03|354.73|353.03|354.73|353.03|1
1729943260000|2024-10-26 11:47:40|354.74|353.04|354.75|353.05|354.75|353.05|354.73|353.03|4
1729943270000|2024-10-26 11:47:50|354.72|353.02|354.67|352.97|354.72|353.02|354.63|352.93|3
1729943280000|2024-10-26 11:48:00|354.63|352.93|354.56|352.86|354.63|352.93|354.56|352.86|4
1729943290000|2024-10-26 11:48:10|354.57|352.87|354.6|352.9|354.6|352.9|354.56|352.86|4
1729943300000|2024-10-26 11:48:20|354.57|352.87|354.57|352.87|354.57|352.87|354.57|352.87|1
1729943310000|2024-10-26 11:48:30|354.59|352.89|354.6|352.9|354.6|352.9|354.59|352.89|2
1729943320000|2024-10-26 11:48:40|354.61|352.91|354.46|352.76|354.61|352.91|354.46|352.76|6
1729943330000|2024-10-26 11:48:50|354.42|352.72|354.37|352.67|354.42|352.72|354.36|352.66|4
1729943340000|2024-10-26 11:49:00|354.38|352.68|354.37|352.67|354.38|352.68|354.37|352.67|2
1729943350000|2024-10-26 11:49:10|354.34|352.64|354.28|352.58|354.34|352.64|354.28|352.58|2
1729943370000|2024-10-26 11:49:30|354.34|352.64|354.29|352.59|354.34|352.64|354.29|352.59|3
1729943380000|2024-10-26 11:49:40|354.35|352.65|354.35|352.65|354.38|352.68|354.33|352.63|5
1729943390000|2024-10-26 11:49:50|354.33|352.63|354.29|352.59|354.35|352.65|354.29|352.59|4
1729943400000|2024-10-26 11:50:00|354.31|352.61|354.3|352.6|354.34|352.64|354.29|352.59|6
1729943430000|2024-10-26 11:50:30|354.35|352.65|354.3|352.6|354.35|352.65|354.3|352.6|2
1729943460000|2024-10-26 11:51:00|354.31|352.61|354.3|352.6|354.31|352.61|354.3|352.6|2
1729943470000|2024-10-26 11:51:10|354.25|352.55|354.26|352.56|354.26|352.56|354.25|352.55|2
1729943490000|2024-10-26 11:51:30|354.24|352.54|354.24|352.54|354.24|352.54|354.24|352.54|1
1729943500000|2024-10-26 11:51:40|354.27|352.57|354.32|352.62|354.34|352.64|354.27|352.57|10
1729943510000|2024-10-26 11:51:50|354.33|352.63|354.28|352.58|354.33|352.63|354.28|352.58|7
1729943520000|2024-10-26 11:52:00|354.32|352.62|354.3|352.6|354.32|352.62|354.28|352.58|8
1729943530000|2024-10-26 11:52:10|354.28|352.58|354.27|352.57|354.29|352.59|354.26|352.56|5
1729943540000|2024-10-26 11:52:20|354.31|352.61|354.3|352.6|354.31|352.61|354.28|352.58|8
1729943550000|2024-10-26 11:52:30|354.29|352.59|354.26|352.56|354.29|352.59|354.26|352.56|2
1729943570000|2024-10-26 11:52:50|354.27|352.57|354.27|352.57|354.27|352.57|354.27|352.57|1
1729943580000|2024-10-26 11:53:00|354.28|352.58|354.28|352.58|354.28|352.58|354.28|352.58|1
1729943590000|2024-10-26 11:53:10|354.32|352.62|354.28|352.58|354.32|352.62|354.28|352.58|2
1729943600000|2024-10-26 11:53:20|354.29|352.59|354.29|352.59|354.29|352.59|354.29|352.59|1
1729943630000|2024-10-26 11:53:50|354.32|352.62|354.5|352.8|354.5|352.8|354.32|352.62|11
1729943640000|2024-10-26 11:54:00|354.51|352.81|354.65|352.95|354.65|352.95|354.51|352.81|9
1729943650000|2024-10-26 11:54:10|354.66|352.96|354.7|353|354.7|353|354.66|352.96|4
1729943660000|2024-10-26 11:54:20|354.71|353.01|354.72|353.02|354.72|353.02|354.71|353.01|2
1729943680000|2024-10-26 11:54:40|354.71|353.01|354.71|353.01|354.71|353.01|354.71|353.01|1
1729943690000|2024-10-26 11:54:50|354.72|353.02|354.72|353.02|354.72|353.02|354.72|353.02|1
1729943720000|2024-10-26 11:55:20|354.7|353|354.69|352.99|354.7|353|354.69|352.99|2
1729943730000|2024-10-26 11:55:30|354.66|352.96|354.66|352.96|354.69|352.99|354.66|352.96|3
1729943750000|2024-10-26 11:55:50|354.62|352.92|354.62|352.92|354.66|352.96|354.62|352.92|3
1729943760000|2024-10-26 11:56:00|354.63|352.93|354.61|352.91|354.63|352.93|354.61|352.91|2
1729943770000|2024-10-26 11:56:10|354.58|352.88|354.51|352.81|354.58|352.88|354.51|352.81|5
1729943780000|2024-10-26 11:56:20|354.41|352.71|354.4|352.7|354.44|352.74|354.36|352.66|7
1729943790000|2024-10-26 11:56:30|354.44|352.74|354.41|352.71|354.44|352.74|354.41|352.71|3
1729943870000|2024-10-26 11:57:50|354.4|352.7|354.4|352.7|354.4|352.7|354.4|352.7|1
1729943890000|2024-10-26 11:58:10|354.44|352.74|354.47|352.77|354.51|352.81|354.43|352.73|9
1729943900000|2024-10-26 11:58:20|354.45|352.75|354.41|352.71|354.45|352.75|354.41|352.71|2
1729943940000|2024-10-26 11:59:00|354.39|352.69|354.41|352.71|354.41|352.71|354.39|352.69|4
1729943950000|2024-10-26 11:59:10|354.38|352.68|354.36|352.66|354.38|352.68|354.36|352.66|2
1729943970000|2024-10-26 11:59:30|354.34|352.64|354.34|352.64|354.34|352.64|354.34|352.64|1
1729944000000|2024-10-26 12:00:00|354.33|352.63|354.22|352.52|354.33|352.63|354.17|352.47|11
1729944010000|2024-10-26 12:00:10|354.23|352.53|354.23|352.53|354.23|352.53|354.22|352.52|5
1729944020000|2024-10-26 12:00:20|354.24|352.54|354.23|352.53|354.24|352.54|354.23|352.53|2
1729944030000|2024-10-26 12:00:30|354.2|352.5|354.13|352.43|354.2|352.5|354.13|352.43|3
1729944040000|2024-10-26 12:00:40|354.12|352.42|354.11|352.41|354.13|352.43|354.11|352.41|5
1729944050000|2024-10-26 12:00:50|354.1|352.4|353.95|352.25|354.1|352.4|353.95|352.25|6
1729944060000|2024-10-26 12:01:00|353.94|352.24|353.93|352.23|353.94|352.24|353.92|352.22|3
1729944070000|2024-10-26 12:01:10|353.94|352.24|353.95|352.25|353.97|352.27|353.94|352.24|4
1729944080000|2024-10-26 12:01:20|354.01|352.31|354.08|352.38|354.08|352.38|354.01|352.31|5
1729944090000|2024-10-26 12:01:30|354.09|352.39|354.14|352.44|354.15|352.45|354.09|352.39|8
1729944100000|2024-10-26 12:01:40|354.15|352.45|354.2|352.5|354.2|352.5|354.15|352.45|7
1729944110000|2024-10-26 12:01:50|354.21|352.51|354.22|352.52|354.22|352.52|354.21|352.51|2
1729944120000|2024-10-26 12:02:00|354.2|352.5|354.05|352.35|354.2|352.5|354.05|352.35|4
1729944130000|2024-10-26 12:02:10|354.09|352.39|354.11|352.41|354.13|352.43|354.09|352.39|5
1729944140000|2024-10-26 12:02:20|354.12|352.42|354.12|352.42|354.12|352.42|354.12|352.42|1
1729944150000|2024-10-26 12:02:30|354.13|352.43|354.24|352.54|354.25|352.55|354.13|352.43|11
1729944160000|2024-10-26 12:02:40|354.25|352.55|354.32|352.62|354.32|352.62|354.25|352.55|4
1729944170000|2024-10-26 12:02:50|354.31|352.61|354.32|352.62|354.32|352.62|354.31|352.61|2
1729944180000|2024-10-26 12:03:00|354.37|352.67|354.43|352.73|354.45|352.75|354.37|352.67|9
1729944190000|2024-10-26 12:03:10|354.44|352.74|354.4|352.7|354.45|352.75|354.38|352.68|10
1729944200000|2024-10-26 12:03:20|354.41|352.71|354.5|352.8|354.5|352.8|354.41|352.71|7
1729944210000|2024-10-26 12:03:30|354.49|352.79|354.48|352.78|354.5|352.8|354.42|352.72|8
1729944220000|2024-10-26 12:03:40|354.49|352.79|354.5|352.8|354.5|352.8|354.49|352.79|2
1729944230000|2024-10-26 12:03:50|354.52|352.82|354.53|352.83|354.53|352.83|354.5|352.8|4
1729944240000|2024-10-26 12:04:00|354.54|352.84|354.53|352.83|354.55|352.85|354.53|352.83|6
1729944260000|2024-10-26 12:04:20|354.54|352.84|354.55|352.85|354.57|352.87|354.53|352.83|6
1729944270000|2024-10-26 12:04:30|354.57|352.87|354.61|352.91|354.61|352.91|354.56|352.86|6
1729944280000|2024-10-26 12:04:40|354.62|352.92|354.56|352.86|354.62|352.92|354.56|352.86|3
1729944290000|2024-10-26 12:04:50|354.57|352.87|354.6|352.9|354.6|352.9|354.57|352.87|2
1729944300000|2024-10-26 12:05:00|354.57|352.87|354.57|352.87|354.57|352.87|354.57|352.87|1
1729944310000|2024-10-26 12:05:10|354.55|352.85|354.32|352.62|354.55|352.85|354.32|352.62|14
1729944320000|2024-10-26 12:05:20|354.33|352.63|354.33|352.63|354.33|352.63|354.33|352.63|1
1729944330000|2024-10-26 12:05:30|354.32|352.62|354.27|352.57|354.32|352.62|354.27|352.57|4
1729944340000|2024-10-26 12:05:40|354.17|352.47|354.23|352.53|354.23|352.53|354.12|352.42|9
1729944350000|2024-10-26 12:05:50|354.19|352.49|354.2|352.5|354.2|352.5|354.19|352.49|2
1729944360000|2024-10-26 12:06:00|354.21|352.51|354.1|352.4|354.21|352.51|354.09|352.39|10
1729944370000|2024-10-26 12:06:10|354.08|352.38|354.01|352.31|354.08|352.38|354|352.3|8
1729944380000|2024-10-26 12:06:20|354.02|352.32|354.02|352.32|354.03|352.33|354.02|352.32|3
1729944390000|2024-10-26 12:06:30|354.03|352.33|353.98|352.28|354.03|352.33|353.97|352.27|3
1729944400000|2024-10-26 12:06:40|353.97|352.27|353.95|352.25|354.02|352.32|353.95|352.25|6
1729944410000|2024-10-26 12:06:50|353.94|352.24|353.94|352.24|353.94|352.24|353.94|352.24|1
1729944420000|2024-10-26 12:07:00|353.99|352.29|353.98|352.28|354.01|352.31|353.98|352.28|5
1729944450000|2024-10-26 12:07:30|353.97|352.27|353.98|352.28|353.98|352.28|353.97|352.27|4
1729944460000|2024-10-26 12:07:40|353.96|352.26|353.96|352.26|353.96|352.26|353.96|352.26|1
1729944470000|2024-10-26 12:07:50|353.99|352.29|353.99|352.29|353.99|352.29|353.99|352.29|1
1729944480000|2024-10-26 12:08:00|354.03|352.33|353.99|352.29|354.03|352.33|353.99|352.29|7
1729944490000|2024-10-26 12:08:10|353.97|352.27|353.83|352.13|353.97|352.27|353.82|352.12|8
1729944500000|2024-10-26 12:08:20|353.82|352.12|353.82|352.12|353.82|352.12|353.82|352.12|1
1729944510000|2024-10-26 12:08:30|353.83|352.13|353.85|352.15|353.85|352.15|353.82|352.12|4
1729944520000|2024-10-26 12:08:40|353.9|352.2|353.88|352.18|353.91|352.21|353.88|352.18|3
1729944530000|2024-10-26 12:08:50|353.89|352.19|353.89|352.19|353.89|352.19|353.89|352.19|1
1729944540000|2024-10-26 12:09:00|353.9|352.2|353.89|352.19|353.9|352.2|353.88|352.18|3
1729944550000|2024-10-26 12:09:10|353.9|352.2|353.9|352.2|353.9|352.2|353.9|352.2|1
1729944560000|2024-10-26 12:09:20|353.87|352.17|353.87|352.17|353.87|352.17|353.86|352.16|3
1729944570000|2024-10-26 12:09:30|353.88|352.18|353.82|352.12|353.88|352.18|353.82|352.12|3
1729944580000|2024-10-26 12:09:40|353.8|352.1|353.79|352.09|353.8|352.1|353.79|352.09|2
1729944600000|2024-10-26 12:10:00|353.8|352.1|353.79|352.09|353.81|352.11|353.79|352.09|8
1729944610000|2024-10-26 12:10:10|353.77|352.07|353.7|352|353.77|352.07|353.69|351.99|6
1729944620000|2024-10-26 12:10:20|353.69|351.99|353.69|351.99|353.69|351.99|353.69|351.99|1
1729944630000|2024-10-26 12:10:30|353.68|351.98|353.69|351.99|353.72|352.02|353.68|351.98|6
1729944640000|2024-10-26 12:10:40|353.68|351.98|353.61|351.91|353.68|351.98|353.61|351.91|5
1729944670000|2024-10-26 12:11:10|353.6|351.9|353.59|351.89|353.6|351.9|353.59|351.89|2
1729944680000|2024-10-26 12:11:20|353.49|351.79|353.46|351.76|353.54|351.84|353.45|351.75|13
1729944690000|2024-10-26 12:11:30|353.45|351.75|353.46|351.76|353.49|351.79|353.45|351.75|12
1729944700000|2024-10-26 12:11:40|353.49|351.79|353.5|351.8|353.5|351.8|353.49|351.79|10
1729944710000|2024-10-26 12:11:50|353.49|351.79|353.5|351.8|353.51|351.81|353.49|351.79|7
1729944720000|2024-10-26 12:12:00|353.49|351.79|353.52|351.82|353.55|351.85|353.48|351.78|7
1729944730000|2024-10-26 12:12:10|353.51|351.81|353.51|351.81|353.51|351.81|353.49|351.79|5
1729944740000|2024-10-26 12:12:20|353.48|351.78|353.5|351.8|353.51|351.81|353.48|351.78|3
1729944760000|2024-10-26 12:12:40|353.49|351.79|353.49|351.79|353.49|351.79|353.49|351.79|1
1729944770000|2024-10-26 12:12:50|353.48|351.78|353.32|351.62|353.48|351.78|353.32|351.62|9
1729944780000|2024-10-26 12:13:00|353.33|351.63|353.33|351.63|353.33|351.63|353.33|351.63|1
1729944790000|2024-10-26 12:13:10|353.3|351.6|353.4|351.7|353.41|351.71|353.3|351.6|9
1729944800000|2024-10-26 12:13:20|353.41|351.71|353.35|351.65|353.41|351.71|353.34|351.64|9
1729944810000|2024-10-26 12:13:30|353.34|351.64|353.32|351.62|353.34|351.64|353.32|351.62|3
1729944820000|2024-10-26 12:13:40|353.33|351.63|353.29|351.59|353.33|351.63|353.29|351.59|3
1729944850000|2024-10-26 12:14:10|353.31|351.61|353.31|351.61|353.31|351.61|353.31|351.61|1
1729944870000|2024-10-26 12:14:30|353.32|351.62|353.34|351.64|353.35|351.65|353.32|351.62|4
1729944880000|2024-10-26 12:14:40|353.35|351.65|353.35|351.65|353.35|351.65|353.35|351.65|1
1729944890000|2024-10-26 12:14:50|353.34|351.64|353.34|351.64|353.34|351.64|353.34|351.64|1
1729944900000|2024-10-26 12:15:00|353.43|351.73|353.48|351.78|353.48|351.78|353.43|351.73|10
1729944910000|2024-10-26 12:15:10|353.49|351.79|353.5|351.8|353.5|351.8|353.48|351.78|6
1729944920000|2024-10-26 12:15:20|353.51|351.81|353.49|351.79|353.51|351.81|353.48|351.78|9
1729944930000|2024-10-26 12:15:30|353.48|351.78|353.46|351.76|353.48|351.78|353.45|351.75|4
1729944940000|2024-10-26 12:15:40|353.38|351.68|353.39|351.69|353.39|351.69|353.38|351.68|2
1729944950000|2024-10-26 12:15:50|353.38|351.68|353.37|351.67|353.39|351.69|353.37|351.67|3
1729944960000|2024-10-26 12:16:00|353.38|351.68|353.28|351.58|353.38|351.68|353.25|351.55|6
1729944970000|2024-10-26 12:16:10|353.29|351.59|353.33|351.63|353.33|351.63|353.27|351.57|5
1729944980000|2024-10-26 12:16:20|353.34|351.64|353.34|351.64|353.34|351.64|353.34|351.64|1
1729944990000|2024-10-26 12:16:30|353.35|351.65|353.22|351.52|353.35|351.65|353.22|351.52|4
1729945000000|2024-10-26 12:16:40|353.25|351.55|353.3|351.6|353.3|351.6|353.24|351.54|6
1729945010000|2024-10-26 12:16:50|353.31|351.61|353.28|351.58|353.31|351.61|353.28|351.58|2
1729945020000|2024-10-26 12:17:00|353.29|351.59|353.2|351.5|353.29|351.59|353.2|351.5|6
1729945030000|2024-10-26 12:17:10|353.23|351.53|353.37|351.67|353.38|351.68|353.23|351.53|7
1729945040000|2024-10-26 12:17:20|353.36|351.66|353.37|351.67|353.37|351.67|353.33|351.63|4
1729945050000|2024-10-26 12:17:30|353.35|351.65|353.22|351.52|353.35|351.65|353.22|351.52|9
1729945060000|2024-10-26 12:17:40|353.21|351.51|353.08|351.38|353.21|351.51|353.08|351.38|5
1729945070000|2024-10-26 12:17:50|353.07|351.37|353.07|351.37|353.1|351.4|353.07|351.37|3
1729945080000|2024-10-26 12:18:00|353.08|351.38|353.08|351.38|353.08|351.38|353.08|351.38|1
1729945090000|2024-10-26 12:18:10|353.06|351.36|353|351.3|353.06|351.36|353|351.3|5
1729945100000|2024-10-26 12:18:20|352.99|351.29|352.98|351.28|352.99|351.29|352.98|351.28|2
1729945110000|2024-10-26 12:18:30|352.99|351.29|353.03|351.33|353.06|351.36|352.98|351.28|9
1729945120000|2024-10-26 12:18:40|352.99|351.29|352.99|351.29|352.99|351.29|352.99|351.29|1
1729945140000|2024-10-26 12:19:00|353|351.3|353|351.3|353|351.3|353|351.3|1
1729945160000|2024-10-26 12:19:20|352.99|351.29|352.98|351.28|352.99|351.29|352.98|351.28|2
1729945170000|2024-10-26 12:19:30|352.97|351.27|352.97|351.27|352.97|351.27|352.97|351.27|1
1729945180000|2024-10-26 12:19:40|352.98|351.28|352.98|351.28|352.99|351.29|352.93|351.23|5
1729945190000|2024-10-26 12:19:50|352.97|351.27|352.99|351.29|352.99|351.29|352.97|351.27|3
1729945200000|2024-10-26 12:20:00|353|351.3|353.02|351.32|353.02|351.32|353|351.3|3
1729945210000|2024-10-26 12:20:10|352.97|351.27|352.98|351.28|353.01|351.31|352.97|351.27|4
1729945220000|2024-10-26 12:20:20|352.99|351.29|352.99|351.29|352.99|351.29|352.99|351.29|1
1729945230000|2024-10-26 12:20:30|352.96|351.26|352.97|351.27|352.97|351.27|352.96|351.26|2
1729945240000|2024-10-26 12:20:40|352.98|351.28|353.04|351.34|353.04|351.34|352.98|351.28|3
1729945250000|2024-10-26 12:20:50|353.01|351.31|353.03|351.33|353.03|351.33|353.01|351.31|3
1729945260000|2024-10-26 12:21:00|353.06|351.36|353.06|351.36|353.06|351.36|353.06|351.36|1
1729945280000|2024-10-26 12:21:20|353.07|351.37|353.08|351.38|353.08|351.38|353.07|351.37|2
1729945290000|2024-10-26 12:21:30|353.06|351.36|352.94|351.24|353.06|351.36|352.9|351.2|8
1729945300000|2024-10-26 12:21:40|352.93|351.23|352.91|351.21|352.93|351.23|352.91|351.21|2
1729945310000|2024-10-26 12:21:50|352.88|351.18|352.88|351.18|352.88|351.18|352.88|351.18|1
1729945320000|2024-10-26 12:22:00|352.89|351.19|352.89|351.19|352.89|351.19|352.89|351.19|1
1729945330000|2024-10-26 12:22:10|352.9|351.2|352.9|351.2|352.9|351.2|352.9|351.2|1
1729945350000|2024-10-26 12:22:30|352.89|351.19|352.89|351.19|352.89|351.19|352.89|351.19|1
1729945360000|2024-10-26 12:22:40|352.88|351.18|352.88|351.18|352.89|351.19|352.88|351.18|3
1729945400000|2024-10-26 12:23:20|352.87|351.17|352.86|351.16|352.87|351.17|352.86|351.16|2
1729945410000|2024-10-26 12:23:30|352.84|351.14|352.73|351.03|352.84|351.14|352.72|351.02|7
1729945420000|2024-10-26 12:23:40|352.72|351.02|352.71|351.01|352.73|351.03|352.71|351.01|3
1729945430000|2024-10-26 12:23:50|352.72|351.02|352.73|351.03|352.73|351.03|352.72|351.02|2
1729945450000|2024-10-26 12:24:10|352.84|351.14|352.79|351.09|352.84|351.14|352.79|351.09|2
1729945460000|2024-10-26 12:24:20|352.8|351.1|352.8|351.1|352.8|351.1|352.8|351.1|1
1729945530000|2024-10-26 12:25:30|352.81|351.11|352.8|351.1|352.81|351.11|352.79|351.09|3
1729945560000|2024-10-26 12:26:00|352.93|351.23|352.97|351.27|352.97|351.27|352.93|351.23|4
1729945570000|2024-10-26 12:26:10|352.98|351.28|352.99|351.29|352.99|351.29|352.98|351.28|2
1729945600000|2024-10-26 12:26:40|353|351.3|353|351.3|353|351.3|353|351.3|1
1729945610000|2024-10-26 12:26:50|353.01|351.31|353.02|351.32|353.03|351.33|353.01|351.31|3
1729945620000|2024-10-26 12:27:00|353.03|351.33|353.03|351.33|353.03|351.33|353.03|351.33|1
1729945630000|2024-10-26 12:27:10|353.02|351.32|353|351.3|353.02|351.32|353|351.3|3
1729945640000|2024-10-26 12:27:20|352.98|351.28|352.99|351.29|352.99|351.29|352.98|351.28|2
1729945650000|2024-10-26 12:27:30|352.98|351.28|352.96|351.26|352.98|351.28|352.94|351.24|3
1729945660000|2024-10-26 12:27:40|352.95|351.25|352.96|351.26|352.96|351.26|352.95|351.25|6
1729945670000|2024-10-26 12:27:50|352.92|351.22|352.94|351.24|352.94|351.24|352.92|351.22|3
1729945680000|2024-10-26 12:28:00|352.95|351.25|353.06|351.36|353.07|351.37|352.95|351.25|5
1729945690000|2024-10-26 12:28:10|353.08|351.38|353.07|351.37|353.09|351.39|353.07|351.37|5
1729945700000|2024-10-26 12:28:20|353.06|351.36|353.08|351.38|353.08|351.38|353.06|351.36|3
1729945710000|2024-10-26 12:28:30|353.09|351.39|353.09|351.39|353.09|351.39|353.09|351.39|1
1729945720000|2024-10-26 12:28:40|353.1|351.4|353.12|351.42|353.12|351.42|353.1|351.4|3
1729945730000|2024-10-26 12:28:50|353.14|351.44|353.14|351.44|353.14|351.44|353.14|351.44|1
1729945740000|2024-10-26 12:29:00|353.15|351.45|353.18|351.48|353.18|351.48|353.15|351.45|3
1729945750000|2024-10-26 12:29:10|353.19|351.49|353.21|351.51|353.21|351.51|353.19|351.49|5
1729945790000|2024-10-26 12:29:50|353.2|351.5|353.21|351.51|353.21|351.51|353.18|351.48|4
1729945800000|2024-10-26 12:30:00|353.19|351.49|353.1|351.4|353.19|351.49|353.09|351.39|9
1729945810000|2024-10-26 12:30:10|353.11|351.41|353.14|351.44|353.14|351.44|353.11|351.41|2
1729945820000|2024-10-26 12:30:20|353.15|351.45|353.15|351.45|353.15|351.45|353.14|351.44|3
1729945830000|2024-10-26 12:30:30|353.18|351.48|353.19|351.49|353.19|351.49|353.18|351.48|2
1729945850000|2024-10-26 12:30:50|353.2|351.5|353.2|351.5|353.2|351.5|353.2|351.5|1
1729945860000|2024-10-26 12:31:00|353.17|351.47|353.1|351.4|353.17|351.47|353.1|351.4|4
1729945870000|2024-10-26 12:31:10|353.09|351.39|353.09|351.39|353.09|351.39|353.09|351.39|1
1729945880000|2024-10-26 12:31:20|353.08|351.38|353.08|351.38|353.08|351.38|353.08|351.38|1
1729945890000|2024-10-26 12:31:30|353.07|351.37|353.07|351.37|353.07|351.37|353.07|351.37|1
1729945900000|2024-10-26 12:31:40|353.11|351.41|353.11|351.41|353.13|351.43|353.1|351.4|14
1729945910000|2024-10-26 12:31:50|353.1|351.4|353.1|351.4|353.11|351.41|353.1|351.4|3
1729945920000|2024-10-26 12:32:00|353.08|351.38|353.08|351.38|353.08|351.38|353.08|351.38|1
1729945940000|2024-10-26 12:32:20|353.1|351.4|353.14|351.44|353.14|351.44|353.1|351.4|5
1729945950000|2024-10-26 12:32:30|353.17|351.47|353.18|351.48|353.18|351.48|353.17|351.47|2
1729945970000|2024-10-26 12:32:50|353.16|351.46|353.14|351.44|353.16|351.46|353.1|351.4|10
1729945980000|2024-10-26 12:33:00|353.11|351.41|353.14|351.44|353.14|351.44|353.11|351.41|2
1729945990000|2024-10-26 12:33:10|353.13|351.43|353.13|351.43|353.13|351.43|353.1|351.4|3
1729946010000|2024-10-26 12:33:30|353.14|351.44|353.17|351.47|353.17|351.47|353.14|351.44|7
1729946020000|2024-10-26 12:33:40|353.18|351.48|353.15|351.45|353.18|351.48|353.15|351.45|2
1729946030000|2024-10-26 12:33:50|353.13|351.43|353.16|351.46|353.16|351.46|353.13|351.43|2
1729946040000|2024-10-26 12:34:00|353.19|351.49|353.21|351.51|353.21|351.51|353.19|351.49|3
1729946050000|2024-10-26 12:34:10|353.22|351.52|353.25|351.55|353.25|351.55|353.22|351.52|2
1729946060000|2024-10-26 12:34:20|353.26|351.56|353.25|351.55|353.26|351.56|353.24|351.54|3
1729946070000|2024-10-26 12:34:30|353.26|351.56|353.26|351.56|353.26|351.56|353.26|351.56|1
1729946090000|2024-10-26 12:34:50|353.22|351.52|353.19|351.49|353.24|351.54|353.17|351.47|8
1729946100000|2024-10-26 12:35:00|353.2|351.5|353.2|351.5|353.2|351.5|353.19|351.49|3
1729946110000|2024-10-26 12:35:10|353.18|351.48|353.1|351.4|353.18|351.48|353.09|351.39|7
1729946120000|2024-10-26 12:35:20|353.09|351.39|353.06|351.36|353.09|351.39|353.05|351.35|3
1729946130000|2024-10-26 12:35:30|353.05|351.35|353.09|351.39|353.09|351.39|353.05|351.35|6
1729946140000|2024-10-26 12:35:40|353.12|351.42|353.12|351.42|353.12|351.42|353.11|351.41|15
1729946150000|2024-10-26 12:35:50|353.11|351.41|353.11|351.41|353.12|351.42|353.11|351.41|15
1729946160000|2024-10-26 12:36:00|353.12|351.42|353.13|351.43|353.13|351.43|353.11|351.41|8
1729946170000|2024-10-26 12:36:10|353.09|351.39|353.08|351.38|353.1|351.4|353.08|351.38|3
1729946180000|2024-10-26 12:36:20|353.06|351.36|353.07|351.37|353.07|351.37|353.06|351.36|2
1729946190000|2024-10-26 12:36:30|353.08|351.38|353.08|351.38|353.08|351.38|353.08|351.38|1
1729946200000|2024-10-26 12:36:40|353.07|351.37|353.07|351.37|353.07|351.37|353.07|351.37|1
1729946210000|2024-10-26 12:36:50|353.08|351.38|353.08|351.38|353.08|351.38|353.08|351.38|1
1729946220000|2024-10-26 12:37:00|353.07|351.37|353.08|351.38|353.08|351.38|353.07|351.37|2
1729946230000|2024-10-26 12:37:10|353.06|351.36|353.06|351.36|353.06|351.36|353.06|351.36|1
1729946250000|2024-10-26 12:37:30|353.07|351.37|353.07|351.37|353.07|351.37|353.07|351.37|1
1729946280000|2024-10-26 12:38:00|353.08|351.38|353.09|351.39|353.09|351.39|353.08|351.38|2
1729946290000|2024-10-26 12:38:10|353.08|351.38|353.08|351.38|353.08|351.38|353.08|351.38|1
1729946320000|2024-10-26 12:38:40|353.09|351.39|353.09|351.39|353.09|351.39|353.09|351.39|1
1729946330000|2024-10-26 12:38:50|353.08|351.38|353.08|351.38|353.08|351.38|353.08|351.38|1
1729946340000|2024-10-26 12:39:00|353.09|351.39|353.09|351.39|353.09|351.39|353.09|351.39|1
1729946350000|2024-10-26 12:39:10|353.1|351.4|353.14|351.44|353.14|351.44|353.1|351.4|3
1729946360000|2024-10-26 12:39:20|353.15|351.45|353.15|351.45|353.15|351.45|353.15|351.45|1
1729946370000|2024-10-26 12:39:30|353.16|351.46|353.16|351.46|353.16|351.46|353.16|351.46|1
1729946380000|2024-10-26 12:39:40|353.15|351.45|353.16|351.46|353.16|351.46|353.15|351.45|2
1729946400000|2024-10-26 12:40:00|353.14|351.44|353.14|351.44|353.14|351.44|353.14|351.44|1
1729946410000|2024-10-26 12:40:10|353.09|351.39|353.09|351.39|353.09|351.39|353.05|351.35|7
1729946420000|2024-10-26 12:40:20|353.1|351.4|353.11|351.41|353.11|351.41|353.09|351.39|4
1729946430000|2024-10-26 12:40:30|353.1|351.4|353.11|351.41|353.11|351.41|353.1|351.4|2
1729946440000|2024-10-26 12:40:40|353.1|351.4|353.1|351.4|353.1|351.4|353.1|351.4|1
1729946470000|2024-10-26 12:41:10|353.11|351.41|353.15|351.45|353.16|351.46|353.11|351.41|7
1729946480000|2024-10-26 12:41:20|353.16|351.46|353.21|351.51|353.21|351.51|353.16|351.46|4
1729946490000|2024-10-26 12:41:30|353.22|351.52|353.2|351.5|353.22|351.52|353.19|351.49|6
1729946500000|2024-10-26 12:41:40|353.23|351.53|353.26|351.56|353.26|351.56|353.23|351.53|4
1729946550000|2024-10-26 12:42:30|353.35|351.65|353.39|351.69|353.39|351.69|353.35|351.65|4
1729946560000|2024-10-26 12:42:40|353.4|351.7|353.4|351.7|353.4|351.7|353.4|351.7|1
1729946570000|2024-10-26 12:42:50|353.39|351.69|353.35|351.65|353.39|351.69|353.35|351.65|3
1729946580000|2024-10-26 12:43:00|353.36|351.66|353.36|351.66|353.36|351.66|353.36|351.66|1
1729946590000|2024-10-26 12:43:10|353.34|351.64|353.35|351.65|353.35|351.65|353.34|351.64|2
1729946650000|2024-10-26 12:44:10|353.36|351.66|353.35|351.65|353.36|351.66|353.34|351.64|3
1729946660000|2024-10-26 12:44:20|353.34|351.64|353.34|351.64|353.34|351.64|353.34|351.64|1
1729946680000|2024-10-26 12:44:40|353.32|351.62|353.29|351.59|353.32|351.62|353.29|351.59|3
1729946690000|2024-10-26 12:44:50|353.3|351.6|353.28|351.58|353.3|351.6|353.28|351.58|2
1729946700000|2024-10-26 12:45:00|353.26|351.56|353.18|351.48|353.26|351.56|353.16|351.46|7
1729946710000|2024-10-26 12:45:10|353.17|351.47|353.18|351.48|353.18|351.48|353.17|351.47|2
1729946720000|2024-10-26 12:45:20|353.19|351.49|353.19|351.49|353.2|351.5|353.19|351.49|5
1729946730000|2024-10-26 12:45:30|353.2|351.5|353.22|351.52|353.22|351.52|353.2|351.5|2
1729946740000|2024-10-26 12:45:40|353.24|351.54|353.28|351.58|353.28|351.58|353.24|351.54|3
1729946750000|2024-10-26 12:45:50|353.25|351.55|353.21|351.51|353.25|351.55|353.21|351.51|3
1729946760000|2024-10-26 12:46:00|353.22|351.52|353.29|351.59|353.29|351.59|353.22|351.52|3
1729946770000|2024-10-26 12:46:10|353.27|351.57|353.27|351.57|353.27|351.57|353.26|351.56|3
1729946780000|2024-10-26 12:46:20|353.28|351.58|353.29|351.59|353.3|351.6|353.28|351.58|4
1729946790000|2024-10-26 12:46:30|353.3|351.6|353.23|351.53|353.3|351.6|353.22|351.52|6
1729946800000|2024-10-26 12:46:40|353.21|351.51|353.21|351.51|353.21|351.51|353.21|351.51|1
1729946810000|2024-10-26 12:46:50|353.22|351.52|353.22|351.52|353.22|351.52|353.22|351.52|1
1729946820000|2024-10-26 12:47:00|353.21|351.51|353.11|351.41|353.21|351.51|353.11|351.41|8
1729946830000|2024-10-26 12:47:10|353.12|351.42|353.21|351.51|353.22|351.52|353.12|351.42|4
1729946840000|2024-10-26 12:47:20|353.22|351.52|353.23|351.53|353.23|351.53|353.21|351.51|6
1729946850000|2024-10-26 12:47:30|353.24|351.54|353.24|351.54|353.24|351.54|353.24|351.54|1
1729946860000|2024-10-26 12:47:40|353.21|351.51|353.3|351.6|353.3|351.6|353.21|351.51|5
1729946870000|2024-10-26 12:47:50|353.31|351.61|353.31|351.61|353.31|351.61|353.31|351.61|1
1729946880000|2024-10-26 12:48:00|353.3|351.6|353.29|351.59|353.3|351.6|353.28|351.58|3
1729946900000|2024-10-26 12:48:20|353.3|351.6|353.3|351.6|353.3|351.6|353.3|351.6|1
1729946920000|2024-10-26 12:48:40|353.28|351.58|353.28|351.58|353.28|351.58|353.28|351.58|1
1729946930000|2024-10-26 12:48:50|353.29|351.59|353.3|351.6|353.3|351.6|353.29|351.59|2
1729946940000|2024-10-26 12:49:00|353.28|351.58|353.29|351.59|353.29|351.59|353.22|351.52|7
1729946950000|2024-10-26 12:49:10|353.3|351.6|353.3|351.6|353.3|351.6|353.3|351.6|1
1729946970000|2024-10-26 12:49:30|353.28|351.58|353.13|351.43|353.28|351.58|353.13|351.43|9
1729946980000|2024-10-26 12:49:40|353.12|351.42|353.12|351.42|353.12|351.42|353.12|351.42|1
1729946990000|2024-10-26 12:49:50|353.13|351.43|353.12|351.42|353.13|351.43|353.12|351.42|2
1729947000000|2024-10-26 12:50:00|353.14|351.44|353.29|351.59|353.29|351.59|353.14|351.44|8
1729947010000|2024-10-26 12:50:10|353.28|351.58|353.27|351.57|353.29|351.59|353.23|351.53|9
1729947020000|2024-10-26 12:50:20|353.28|351.58|353.22|351.52|353.29|351.59|353.22|351.52|5
1729947030000|2024-10-26 12:50:30|353.21|351.51|353.22|351.52|353.22|351.52|353.18|351.48|9
1729947040000|2024-10-26 12:50:40|353.23|351.53|353.22|351.52|353.23|351.53|353.22|351.52|2
1729947050000|2024-10-26 12:50:50|353.23|351.53|353.23|351.53|353.23|351.53|353.23|351.53|1
1729947060000|2024-10-26 12:51:00|353.22|351.52|353.17|351.47|353.22|351.52|353.15|351.45|10
1729947070000|2024-10-26 12:51:10|353.15|351.45|353.18|351.48|353.21|351.51|353.15|351.45|5
1729947080000|2024-10-26 12:51:20|353.2|351.5|353.22|351.52|353.22|351.52|353.2|351.5|5
1729947090000|2024-10-26 12:51:30|353.23|351.53|353.2|351.5|353.23|351.53|353.19|351.49|4
1729947100000|2024-10-26 12:51:40|353.19|351.49|353.19|351.49|353.19|351.49|353.18|351.48|5
1729947120000|2024-10-26 12:52:00|353.2|351.5|353.21|351.51|353.28|351.58|353.2|351.5|7
1729947130000|2024-10-26 12:52:10|353.22|351.52|353.13|351.43|353.22|351.52|353.13|351.43|6
1729947140000|2024-10-26 12:52:20|353.11|351.41|353.11|351.41|353.11|351.41|353.11|351.41|1
1729947150000|2024-10-26 12:52:30|353.1|351.4|353.06|351.36|353.1|351.4|353.04|351.34|7
1729947160000|2024-10-26 12:52:40|353.07|351.37|353.06|351.36|353.07|351.37|353.06|351.36|2
1729947170000|2024-10-26 12:52:50|353.04|351.34|352.95|351.25|353.05|351.35|352.92|351.22|10
1729947180000|2024-10-26 12:53:00|352.94|351.24|352.89|351.19|352.94|351.24|352.88|351.18|6
1729947190000|2024-10-26 12:53:10|352.9|351.2|352.89|351.19|352.9|351.2|352.89|351.19|2
1729947200000|2024-10-26 12:53:20|352.88|351.18|352.83|351.13|352.88|351.18|352.83|351.13|5
1729947210000|2024-10-26 12:53:30|352.82|351.12|352.82|351.12|352.82|351.12|352.82|351.12|1
1729947220000|2024-10-26 12:53:40|352.83|351.13|352.89|351.19|352.91|351.21|352.83|351.13|4
1729947230000|2024-10-26 12:53:50|352.9|351.2|352.93|351.23|352.93|351.23|352.9|351.2|4
1729947240000|2024-10-26 12:54:00|352.91|351.21|352.89|351.19|352.91|351.21|352.89|351.19|3
1729947260000|2024-10-26 12:54:20|352.91|351.21|352.97|351.27|352.97|351.27|352.91|351.21|2
1729947270000|2024-10-26 12:54:30|352.96|351.26|352.9|351.2|352.96|351.26|352.9|351.2|3
1729947280000|2024-10-26 12:54:40|352.92|351.22|352.97|351.27|352.97|351.27|352.92|351.22|3
1729947290000|2024-10-26 12:54:50|352.95|351.25|352.97|351.27|353|351.3|352.95|351.25|4
1729947300000|2024-10-26 12:55:00|352.98|351.28|352.98|351.28|352.98|351.28|352.98|351.28|1
1729947310000|2024-10-26 12:55:10|352.99|351.29|353|351.3|353|351.3|352.99|351.29|2
1729947320000|2024-10-26 12:55:20|353.04|351.34|353.03|351.33|353.1|351.4|353.03|351.33|6
1729947330000|2024-10-26 12:55:30|353.02|351.32|353.03|351.33|353.03|351.33|353.02|351.32|6
1729947340000|2024-10-26 12:55:40|353|351.3|353|351.3|353|351.3|353|351.3|1
1729947350000|2024-10-26 12:55:50|353.01|351.31|353.02|351.32|353.02|351.32|353.01|351.31|2
1729947360000|2024-10-26 12:56:00|352.99|351.29|352.99|351.29|352.99|351.29|352.99|351.29|1
1729947370000|2024-10-26 12:56:10|353.02|351.32|352.59|350.89|353.07|351.37|352.51|350.81|12
1729947380000|2024-10-26 12:56:20|352.6|350.9|352.57|350.87|352.6|350.9|352.57|350.87|4
1729947400000|2024-10-26 12:56:40|352.52|350.82|352.5|350.8|352.52|350.82|352.5|350.8|3
1729947430000|2024-10-26 12:57:10|352.51|350.81|352.51|350.81|352.51|350.81|352.51|350.81|1
1729947440000|2024-10-26 12:57:20|352.52|350.82|352.53|350.83|352.53|350.83|352.52|350.82|6
1729947450000|2024-10-26 12:57:30|352.52|350.82|352.66|350.96|352.67|350.97|352.52|350.82|5
1729947460000|2024-10-26 12:57:40|352.65|350.95|352.6|350.9|352.65|350.95|352.57|350.87|7
1729947470000|2024-10-26 12:57:50|352.61|350.91|352.61|350.91|352.61|350.91|352.61|350.91|1
1729947490000|2024-10-26 12:58:10|352.59|350.89|352.59|350.89|352.59|350.89|352.59|350.89|1
1729947500000|2024-10-26 12:58:20|352.6|350.9|352.6|350.9|352.6|350.9|352.6|350.9|1
1729947520000|2024-10-26 12:58:40|352.58|350.88|352.59|350.89|352.59|350.89|352.58|350.88|2
1729947530000|2024-10-26 12:58:50|352.6|350.9|352.59|350.89|352.6|350.9|352.58|350.88|3
1729947540000|2024-10-26 12:59:00|352.6|350.9|352.6|350.9|352.6|350.9|352.6|350.9|1
1729947550000|2024-10-26 12:59:10|352.8|351.1|352.8|351.1|352.8|351.1|352.8|351.1|1
1729947560000|2024-10-26 12:59:20|352.79|351.09|352.8|351.1|352.8|351.1|352.79|351.09|4
1729947570000|2024-10-26 12:59:30|352.78|351.08|352.76|351.06|352.78|351.08|352.76|351.06|2
1729947580000|2024-10-26 12:59:40|352.79|351.09|352.82|351.12|352.83|351.13|352.79|351.09|11
1729947590000|2024-10-26 12:59:50|352.84|351.14|352.81|351.11|352.84|351.14|352.81|351.11|3
1729947600000|2024-10-26 13:00:00|352.8|351.1|352.77|351.07|352.82|351.12|352.77|351.07|7
1729947610000|2024-10-26 13:00:10|352.78|351.08|352.79|351.09|352.79|351.09|352.77|351.07|4
1729947620000|2024-10-26 13:00:20|352.69|350.99|352.7|351|352.7|351|352.69|350.99|6
1729947630000|2024-10-26 13:00:30|352.71|351.01|352.71|351.01|352.71|351.01|352.71|351.01|1
1729947640000|2024-10-26 13:00:40|352.7|351|352.7|351|352.7|351|352.68|350.98|4
1729947650000|2024-10-26 13:00:50|352.72|351.02|352.71|351.01|352.72|351.02|352.71|351.01|2
1729947660000|2024-10-26 13:01:00|352.69|350.99|352.7|351|352.7|351|352.69|350.99|2
1729947670000|2024-10-26 13:01:10|352.69|350.99|352.7|351|352.7|351|352.69|350.99|2
1729947680000|2024-10-26 13:01:20|352.68|350.98|352.63|350.93|352.69|350.99|352.63|350.93|4
1729947690000|2024-10-26 13:01:30|352.62|350.92|352.63|350.93|352.63|350.93|352.62|350.92|4
1729947700000|2024-10-26 13:01:40|352.62|350.92|352.69|350.99|352.7|351|352.62|350.92|3
1729947710000|2024-10-26 13:01:50|352.68|350.98|352.67|350.97|352.69|350.99|352.67|350.97|6
1729947720000|2024-10-26 13:02:00|352.69|350.99|352.71|351.01|352.71|351.01|352.69|350.99|3
1729947730000|2024-10-26 13:02:10|352.7|351|352.7|351|352.7|351|352.7|351|1
1729947740000|2024-10-26 13:02:20|352.71|351.01|352.69|350.99|352.71|351.01|352.69|350.99|2
1729947750000|2024-10-26 13:02:30|352.68|350.98|352.65|350.95|352.69|350.99|352.65|350.95|4
1729947760000|2024-10-26 13:02:40|352.62|350.92|352.53|350.83|352.62|350.92|352.53|350.83|6
1729947770000|2024-10-26 13:02:50|352.5|350.8|352.53|350.83|352.53|350.83|352.5|350.8|2
1729947780000|2024-10-26 13:03:00|352.54|350.84|352.53|350.83|352.54|350.84|352.51|350.81|7
1729947790000|2024-10-26 13:03:10|352.51|350.81|352.51|350.81|352.51|350.81|352.51|350.81|1
1729947800000|2024-10-26 13:03:20|352.52|350.82|352.54|350.84|352.56|350.86|352.52|350.82|5
1729947810000|2024-10-26 13:03:30|352.53|350.83|352.39|350.69|352.54|350.84|352.37|350.67|13
1729947820000|2024-10-26 13:03:40|352.4|350.7|352.51|350.81|352.53|350.83|352.4|350.7|7
1729947830000|2024-10-26 13:03:50|352.52|350.82|352.56|350.86|352.56|350.86|352.52|350.82|4
1729947840000|2024-10-26 13:04:00|352.55|350.85|352.62|350.92|352.64|350.94|352.52|350.82|9
1729947850000|2024-10-26 13:04:10|352.61|350.91|352.64|350.94|352.64|350.94|352.59|350.89|8
1729947860000|2024-10-26 13:04:20|352.65|350.95|352.72|351.02|352.72|351.02|352.65|350.95|3
1729947870000|2024-10-26 13:04:30|352.75|351.05|352.73|351.03|352.8|351.1|352.73|351.03|9
1729947880000|2024-10-26 13:04:40|352.74|351.04|352.7|351|352.74|351.04|352.7|351|3
1729947890000|2024-10-26 13:04:50|352.71|351.01|352.62|350.92|352.71|351.01|352.62|350.92|10
1729947900000|2024-10-26 13:05:00|352.63|350.93|352.55|350.85|352.63|350.93|352.55|350.85|11
1729947910000|2024-10-26 13:05:10|352.56|350.86|352.62|350.92|352.62|350.92|352.56|350.86|6
1729947920000|2024-10-26 13:05:20|352.6|350.9|352.6|350.9|352.65|350.95|352.6|350.9|5
1729947930000|2024-10-26 13:05:30|352.57|350.87|352.53|350.83|352.57|350.87|352.53|350.83|4
1729947940000|2024-10-26 13:05:40|352.54|350.84|352.55|350.85|352.57|350.87|352.54|350.84|5
1729947950000|2024-10-26 13:05:50|352.53|350.83|352.62|350.92|352.63|350.93|352.53|350.83|6
1729947960000|2024-10-26 13:06:00|352.61|350.91|352.6|350.9|352.61|350.91|352.59|350.89|3
1729947970000|2024-10-26 13:06:10|352.59|350.89|352.68|350.98|352.68|350.98|352.54|350.84|13
1729947980000|2024-10-26 13:06:20|352.67|350.97|352.62|350.92|352.68|350.98|352.6|350.9|6
1729947990000|2024-10-26 13:06:30|352.63|350.93|352.75|351.05|352.75|351.05|352.63|350.93|11
1729948000000|2024-10-26 13:06:40|352.76|351.06|352.68|350.98|352.76|351.06|352.68|350.98|3
1729948020000|2024-10-26 13:07:00|352.69|350.99|352.7|351|352.7|351|352.69|350.99|2
1729948030000|2024-10-26 13:07:10|352.71|351.01|352.71|351.01|352.71|351.01|352.71|351.01|1
1729948040000|2024-10-26 13:07:20|352.7|351|352.71|351.01|352.71|351.01|352.7|351|2
1729948050000|2024-10-26 13:07:30|352.72|351.02|352.72|351.02|352.72|351.02|352.72|351.02|1
1729948070000|2024-10-26 13:07:50|352.71|351.01|352.69|350.99|352.71|351.01|352.69|350.99|2
1729948080000|2024-10-26 13:08:00|352.67|350.97|352.53|350.83|352.68|350.98|352.53|350.83|10
1729948090000|2024-10-26 13:08:10|352.54|350.84|352.57|350.87|352.57|350.87|352.53|350.83|5
1729948100000|2024-10-26 13:08:20|352.56|350.86|352.55|350.85|352.56|350.86|352.55|350.85|2
1729948110000|2024-10-26 13:08:30|352.5|350.8|352.42|350.72|352.5|350.8|352.39|350.69|10
1729948120000|2024-10-26 13:08:40|352.43|350.73|352.33|350.63|352.43|350.73|352.33|350.63|14
1729948130000|2024-10-26 13:08:50|352.34|350.64|352.33|350.63|352.35|350.65|352.33|350.63|8
1729948140000|2024-10-26 13:09:00|352.34|350.64|352.32|350.62|352.34|350.64|352.32|350.62|8
1729948150000|2024-10-26 13:09:10|352.31|350.61|352.31|350.61|352.31|350.61|352.31|350.61|1
1729948160000|2024-10-26 13:09:20|352.32|350.62|352.31|350.61|352.32|350.62|352.31|350.61|2
1729948180000|2024-10-26 13:09:40|352.29|350.59|352.29|350.59|352.29|350.59|352.29|350.59|1
1729948210000|2024-10-26 13:10:10|352.34|350.64|352.32|350.62|352.35|350.65|352.32|350.62|13
1729948220000|2024-10-26 13:10:20|352.34|350.64|352.34|350.64|352.35|350.65|352.31|350.61|12
1729948230000|2024-10-26 13:10:30|352.35|350.65|352.2|350.5|352.35|350.65|352.18|350.48|11
1729948250000|2024-10-26 13:10:50|352.18|350.48|352.2|350.5|352.22|350.52|352.18|350.48|4
1729948260000|2024-10-26 13:11:00|352.16|350.46|352.15|350.45|352.16|350.46|352.15|350.45|2
1729948270000|2024-10-26 13:11:10|352.16|350.46|352.24|350.54|352.24|350.54|352.16|350.46|7
1729948280000|2024-10-26 13:11:20|352.25|350.55|352.26|350.56|352.26|350.56|352.22|350.52|4
1729948290000|2024-10-26 13:11:30|352.24|350.54|352.25|350.55|352.25|350.55|352.24|350.54|2
1729948300000|2024-10-26 13:11:40|352.26|350.56|352.43|350.73|352.43|350.73|352.26|350.56|5
1729948310000|2024-10-26 13:11:50|352.44|350.74|352.45|350.75|352.45|350.75|352.44|350.74|4
1729948340000|2024-10-26 13:12:20|352.46|350.76|352.47|350.77|352.47|350.77|352.46|350.76|2
1729948360000|2024-10-26 13:12:40|352.41|350.71|352.44|350.74|352.44|350.74|352.41|350.71|6
1729948370000|2024-10-26 13:12:50|352.43|350.73|352.44|350.74|352.45|350.75|352.43|350.73|4
1729948380000|2024-10-26 13:13:00|352.45|350.75|352.45|350.75|352.45|350.75|352.45|350.75|1
1729948390000|2024-10-26 13:13:10|352.34|350.64|352.32|350.62|352.35|350.65|352.32|350.62|8
1729948410000|2024-10-26 13:13:30|352.33|350.63|352.33|350.63|352.33|350.63|352.33|350.63|1
1729948420000|2024-10-26 13:13:40|352.34|350.64|352.36|350.66|352.36|350.66|352.34|350.64|3
1729948430000|2024-10-26 13:13:50|352.37|350.67|352.37|350.67|352.37|350.67|352.37|350.67|1
1729948440000|2024-10-26 13:14:00|352.35|350.65|352.35|350.65|352.35|350.65|352.35|350.65|1
1729948450000|2024-10-26 13:14:10|352.34|350.64|352.34|350.64|352.36|350.66|352.34|350.64|6
1729948470000|2024-10-26 13:14:30|352.35|350.65|352.28|350.58|352.35|350.65|352.27|350.57|7
1729948480000|2024-10-26 13:14:40|352.21|350.51|352.16|350.46|352.21|350.51|352.1|350.4|18
1729948490000|2024-10-26 13:14:50|352.13|350.43|352.12|350.42|352.15|350.45|352.11|350.41|5
1729948500000|2024-10-26 13:15:00|352.13|350.43|352.17|350.47|352.17|350.47|352.13|350.43|10
1729948510000|2024-10-26 13:15:10|352.19|350.49|352.2|350.5|352.2|350.5|352.19|350.49|2
1729948520000|2024-10-26 13:15:20|352.21|350.51|352.24|350.54|352.24|350.54|352.21|350.51|2
1729948530000|2024-10-26 13:15:30|352.25|350.55|352.25|350.55|352.25|350.55|352.25|350.55|1
1729948550000|2024-10-26 13:15:50|352.24|350.54|352.21|350.51|352.24|350.54|352.2|350.5|3
1729948560000|2024-10-26 13:16:00|352.18|350.48|352.2|350.5|352.2|350.5|352.18|350.48|3
1729948580000|2024-10-26 13:16:20|352.14|350.44|352.13|350.43|352.15|350.45|352.13|350.43|3
1729948590000|2024-10-26 13:16:30|352.12|350.42|352.13|350.43|352.13|350.43|352.12|350.42|2
1729948600000|2024-10-26 13:16:40|352.12|350.42|352.01|350.31|352.12|350.42|352|350.3|8
1729948610000|2024-10-26 13:16:50|351.99|350.29|351.89|350.19|352|350.3|351.88|350.18|10
1729948620000|2024-10-26 13:17:00|351.88|350.18|351.81|350.11|351.89|350.19|351.81|350.11|5
1729948630000|2024-10-26 13:17:10|351.8|350.1|351.8|350.1|351.8|350.1|351.8|350.1|1
1729948650000|2024-10-26 13:17:30|351.79|350.09|351.77|350.07|351.79|350.09|351.74|350.04|4
1729948660000|2024-10-26 13:17:40|351.78|350.08|351.78|350.08|351.78|350.08|351.78|350.08|1
1729948670000|2024-10-26 13:17:50|351.76|350.06|351.64|349.94|351.76|350.06|351.52|349.82|21
1729948680000|2024-10-26 13:18:00|351.62|349.92|351.65|349.95|351.65|349.95|351.62|349.92|16
1729948690000|2024-10-26 13:18:10|351.69|349.99|351.71|350.01|351.71|350.01|351.66|349.96|8
1729948700000|2024-10-26 13:18:20|351.73|350.03|351.76|350.06|351.76|350.06|351.73|350.03|8
1729948710000|2024-10-26 13:18:30|351.77|350.07|351.75|350.05|351.78|350.08|351.75|350.05|3
1729948720000|2024-10-26 13:18:40|351.73|350.03|351.69|349.99|351.73|350.03|351.69|349.99|4
1729948730000|2024-10-26 13:18:50|351.71|350.01|351.61|349.91|351.71|350.01|351.59|349.89|8
1729948740000|2024-10-26 13:19:00|351.58|349.88|351.6|349.9|351.6|349.9|351.58|349.88|3
1729948750000|2024-10-26 13:19:10|351.61|349.91|351.58|349.88|351.61|349.91|351.58|349.88|2
1729948760000|2024-10-26 13:19:20|351.59|349.89|351.54|349.84|351.59|349.89|351.54|349.84|4
1729948770000|2024-10-26 13:19:30|351.55|349.85|351.52|349.82|351.55|349.85|351.51|349.81|10
1729948780000|2024-10-26 13:19:40|351.51|349.81|351.49|349.79|351.52|349.82|351.48|349.78|5
1729948790000|2024-10-26 13:19:50|351.5|349.8|351.5|349.8|351.5|349.8|351.5|349.8|1
1729948800000|2024-10-26 13:20:00|351.48|349.78|351.49|349.79|351.49|349.79|351.48|349.78|2
1729948810000|2024-10-26 13:20:10|351.5|349.8|351.52|349.82|351.52|349.82|351.48|349.78|9
1729948820000|2024-10-26 13:20:20|351.51|349.81|351.43|349.73|351.52|349.82|351.43|349.73|9
1729948830000|2024-10-26 13:20:30|351.44|349.74|351.51|349.81|351.51|349.81|351.44|349.74|11
1729948840000|2024-10-26 13:20:40|351.5|349.8|351.35|349.65|351.5|349.8|351.35|349.65|9
1729948850000|2024-10-26 13:20:50|351.36|349.66|351.39|349.69|351.42|349.72|351.35|349.65|9
1729948860000|2024-10-26 13:21:00|351.4|349.7|351.42|349.72|351.42|349.72|351.39|349.69|4
1729948870000|2024-10-26 13:21:10|351.43|349.73|351.53|349.83|351.53|349.83|351.43|349.73|3
1729948880000|2024-10-26 13:21:20|351.54|349.84|351.51|349.81|351.55|349.85|351.51|349.81|8
1729948890000|2024-10-26 13:21:30|351.52|349.82|351.57|349.87|351.57|349.87|351.52|349.82|4
1729948900000|2024-10-26 13:21:40|351.59|349.89|351.69|349.99|351.71|350.01|351.59|349.89|17
1729948910000|2024-10-26 13:21:50|351.68|349.98|351.68|349.98|351.71|350.01|351.65|349.95|13
1729948920000|2024-10-26 13:22:00|351.67|349.97|351.63|349.93|351.67|349.97|351.6|349.9|9
1729948930000|2024-10-26 13:22:10|351.59|349.89|351.45|349.75|351.59|349.89|351.44|349.74|10
1729948940000|2024-10-26 13:22:20|351.44|349.74|351.29|349.59|351.44|349.74|351.18|349.48|15
1729948950000|2024-10-26 13:22:30|351.3|349.6|351.32|349.62|351.32|349.62|351.3|349.6|3
1729948960000|2024-10-26 13:22:40|351.33|349.63|351.34|349.64|351.35|349.65|351.33|349.63|3
1729948970000|2024-10-26 13:22:50|351.37|349.67|351.47|349.77|351.47|349.77|351.37|349.67|11
1729948980000|2024-10-26 13:23:00|351.5|349.8|351.61|349.91|351.63|349.93|351.5|349.8|9
1729948990000|2024-10-26 13:23:10|351.62|349.92|351.78|350.08|351.78|350.08|351.61|349.91|12
1729949000000|2024-10-26 13:23:20|351.77|350.07|351.98|350.28|351.98|350.28|351.75|350.05|18
1729949010000|2024-10-26 13:23:30|351.99|350.29|352.04|350.34|352.04|350.34|351.99|350.29|5
1729949020000|2024-10-26 13:23:40|352.05|350.35|352.06|350.36|352.06|350.36|352.05|350.35|2
1729949030000|2024-10-26 13:23:50|352.09|350.39|352.15|350.45|352.17|350.47|352.09|350.39|5
1729949040000|2024-10-26 13:24:00|352.05|350.35|351.99|350.29|352.05|350.35|351.97|350.27|8
1729949050000|2024-10-26 13:24:10|352|350.3|352.05|350.35|352.05|350.35|352|350.3|9
1729949060000|2024-10-26 13:24:20|352.03|350.33|352.09|350.39|352.13|350.43|352.03|350.33|14
1729949070000|2024-10-26 13:24:30|352.1|350.4|352.01|350.31|352.15|350.45|351.98|350.28|14
1729949080000|2024-10-26 13:24:40|352.02|350.32|352.06|350.36|352.06|350.36|352.01|350.31|10
1729949090000|2024-10-26 13:24:50|352.09|350.39|352.09|350.39|352.14|350.44|352.09|350.39|10
1729949100000|2024-10-26 13:25:00|352.1|350.4|352.21|350.51|352.21|350.51|352.1|350.4|5
1729949110000|2024-10-26 13:25:10|352.2|350.5|352.23|350.53|352.24|350.54|352.2|350.5|9
1729949120000|2024-10-26 13:25:20|352.24|350.54|352.23|350.53|352.24|350.54|352.2|350.5|13
1729949130000|2024-10-26 13:25:30|352.21|350.51|352.24|350.54|352.25|350.55|352.21|350.51|12
1729949140000|2024-10-26 13:25:40|352.21|350.51|352.13|350.43|352.22|350.52|352.12|350.42|10
1729949150000|2024-10-26 13:25:50|352.15|350.45|352.18|350.48|352.19|350.49|352.15|350.45|4
1729949160000|2024-10-26 13:26:00|352.17|350.47|352.17|350.47|352.17|350.47|352.16|350.46|5
1729949170000|2024-10-26 13:26:10|352.2|350.5|352.17|350.47|352.2|350.5|352.17|350.47|4
1729949180000|2024-10-26 13:26:20|352.18|350.48|352.22|350.52|352.22|350.52|352.18|350.48|7
1729949190000|2024-10-26 13:26:30|352.23|350.53|352.19|350.49|352.23|350.53|352.19|350.49|3
1729949200000|2024-10-26 13:26:40|352.2|350.5|352.21|350.51|352.21|350.51|352.2|350.5|2
1729949210000|2024-10-26 13:26:50|352.22|350.52|352.22|350.52|352.22|350.52|352.21|350.51|5
1729949220000|2024-10-26 13:27:00|352.2|350.5|352.2|350.5|352.2|350.5|352.2|350.5|1
1729949230000|2024-10-26 13:27:10|352.17|350.47|352.12|350.42|352.17|350.47|352.11|350.41|6
1729949240000|2024-10-26 13:27:20|352.13|350.43|352.12|350.42|352.13|350.43|352.12|350.42|2
1729949250000|2024-10-26 13:27:30|352.11|350.41|352.12|350.42|352.12|350.42|352.11|350.41|2
1729949280000|2024-10-26 13:28:00|352.13|350.43|352.13|350.43|352.13|350.43|352.12|350.42|5
1729949290000|2024-10-26 13:28:10|352.12|350.42|352.06|350.36|352.12|350.42|352.06|350.36|3
1729949300000|2024-10-26 13:28:20|352.04|350.34|352.01|350.31|352.04|350.34|352|350.3|13
1729949310000|2024-10-26 13:28:30|352.02|350.32|352.01|350.31|352.02|350.32|352.01|350.31|2
1729949320000|2024-10-26 13:28:40|351.99|350.29|352.01|350.31|352.01|350.31|351.99|350.29|2
1729949330000|2024-10-26 13:28:50|352|350.3|351.97|350.27|352|350.3|351.97|350.27|4
1729949340000|2024-10-26 13:29:00|351.95|350.25|351.96|350.26|351.96|350.26|351.95|350.25|2
1729949360000|2024-10-26 13:29:20|351.98|350.28|351.99|350.29|351.99|350.29|351.98|350.28|2
1729949370000|2024-10-26 13:29:30|352|350.3|352|350.3|352|350.3|352|350.3|1
1729949380000|2024-10-26 13:29:40|352.04|350.34|352.02|350.32|352.07|350.37|352.02|350.32|10
1729949390000|2024-10-26 13:29:50|352.03|350.33|352.05|350.35|352.05|350.35|352.03|350.33|4
1729949400000|2024-10-26 13:30:00|352.04|350.34|352.03|350.33|352.08|350.38|352.03|350.33|8
1729949410000|2024-10-26 13:30:10|352.06|350.36|352.13|350.43|352.15|350.45|352.06|350.36|9
1729949420000|2024-10-26 13:30:20|352.15|350.45|352.12|350.42|352.15|350.45|352.11|350.41|8
1729949430000|2024-10-26 13:30:30|352.11|350.41|352.14|350.44|352.17|350.47|352.11|350.41|15
1729949440000|2024-10-26 13:30:40|352.13|350.43|352.12|350.42|352.15|350.45|352.12|350.42|7
1729949450000|2024-10-26 13:30:50|352.13|350.43|352.11|350.41|352.16|350.46|352.1|350.4|11
1729949460000|2024-10-26 13:31:00|352.12|350.42|352.12|350.42|352.14|350.44|352.11|350.41|14
1729949470000|2024-10-26 13:31:10|352.13|350.43|352.32|350.62|352.32|350.62|352.13|350.43|13
1729949480000|2024-10-26 13:31:20|352.33|350.63|352.36|350.66|352.37|350.67|352.33|350.63|6
1729949490000|2024-10-26 13:31:30|352.35|350.65|352.28|350.58|352.35|350.65|352.28|350.58|5
1729949500000|2024-10-26 13:31:40|352.22|350.52|352.23|350.53|352.23|350.53|352.22|350.52|2
1729949510000|2024-10-26 13:31:50|352.2|350.5|352.19|350.49|352.2|350.5|352.19|350.49|2
1729949520000|2024-10-26 13:32:00|352.2|350.5|352.14|350.44|352.2|350.5|352.14|350.44|6
1729949530000|2024-10-26 13:32:10|352.13|350.43|352.12|350.42|352.13|350.43|352.09|350.39|10
1729949540000|2024-10-26 13:32:20|352.1|350.4|352.11|350.41|352.11|350.41|352.1|350.4|2
1729949550000|2024-10-26 13:32:30|352.13|350.43|352.21|350.51|352.21|350.51|352.11|350.41|9
1729949560000|2024-10-26 13:32:40|352.23|350.53|352.31|350.61|352.31|350.61|352.23|350.53|6
1729949570000|2024-10-26 13:32:50|352.29|350.59|352.31|350.61|352.31|350.61|352.29|350.59|11
1729949580000|2024-10-26 13:33:00|352.32|350.62|352.28|350.58|352.34|350.64|352.28|350.58|14
1729949590000|2024-10-26 13:33:10|352.27|350.57|352.28|350.58|352.3|350.6|352.27|350.57|8
1729949600000|2024-10-26 13:33:20|352.24|350.54|352.18|350.48|352.27|350.57|352.18|350.48|6
1729949610000|2024-10-26 13:33:30|352.19|350.49|352.2|350.5|352.21|350.51|352.17|350.47|11
1729949620000|2024-10-26 13:33:40|352.18|350.48|352.04|350.34|352.18|350.48|352.03|350.33|4
1729949630000|2024-10-26 13:33:50|352.05|350.35|352.12|350.42|352.12|350.42|352.05|350.35|3
1729949640000|2024-10-26 13:34:00|352.14|350.44|352.25|350.55|352.25|350.55|352.13|350.43|13
1729949650000|2024-10-26 13:34:10|352.24|350.54|352.23|350.53|352.24|350.54|352.22|350.52|13
1729949660000|2024-10-26 13:34:20|352.24|350.54|352.05|350.35|352.24|350.54|352.01|350.31|15
1729949670000|2024-10-26 13:34:30|352.1|350.4|352.13|350.43|352.13|350.43|352.1|350.4|7
1729949680000|2024-10-26 13:34:40|352.1|350.4|352.09|350.39|352.1|350.4|352.09|350.39|2
1729949690000|2024-10-26 13:34:50|352.1|350.4|352.1|350.4|352.1|350.4|352.1|350.4|1
1729949700000|2024-10-26 13:35:00|352.13|350.43|352.13|350.43|352.24|350.54|352.13|350.43|11
1729949710000|2024-10-26 13:35:10|352.12|350.42|352.01|350.31|352.12|350.42|352.01|350.31|9
1729949720000|2024-10-26 13:35:20|351.99|350.29|351.81|350.11|352|350.3|351.81|350.11|12
1729949730000|2024-10-26 13:35:30|351.82|350.12|351.82|350.12|351.83|350.13|351.82|350.12|3
1729949740000|2024-10-26 13:35:40|351.75|350.05|351.75|350.05|351.75|350.05|351.75|350.05|1
1729949750000|2024-10-26 13:35:50|351.73|350.03|351.71|350.01|351.73|350.03|351.71|350.01|3
1729949760000|2024-10-26 13:36:00|351.67|349.97|351.71|350.01|351.72|350.02|351.67|349.97|6
1729949770000|2024-10-26 13:36:10|351.7|350|351.7|350|351.72|350.02|351.69|349.99|11
1729949780000|2024-10-26 13:36:20|351.69|349.99|351.67|349.97|351.7|350|351.66|349.96|7
1729949790000|2024-10-26 13:36:30|351.64|349.94|351.72|350.02|351.72|350.02|351.64|349.94|6
1729949800000|2024-10-26 13:36:40|351.71|350.01|351.83|350.13|351.83|350.13|351.7|350|15
1729949810000|2024-10-26 13:36:50|351.82|350.12|351.83|350.13|351.84|350.14|351.82|350.12|4
1729949820000|2024-10-26 13:37:00|351.82|350.12|351.69|349.99|351.82|350.12|351.64|349.94|17
1729949830000|2024-10-26 13:37:10|351.7|350|351.67|349.97|351.71|350.01|351.67|349.97|6
1729949840000|2024-10-26 13:37:20|351.65|349.95|351.65|349.95|351.67|349.97|351.65|349.95|12
1729949850000|2024-10-26 13:37:30|351.62|349.92|351.65|349.95|351.65|349.95|351.62|349.92|8
1729949860000|2024-10-26 13:37:40|351.64|349.94|351.7|350|351.71|350.01|351.63|349.93|14
1729949870000|2024-10-26 13:37:50|351.71|350.01|351.69|349.99|351.74|350.04|351.66|349.96|13
1729949880000|2024-10-26 13:38:00|351.71|350.01|351.91|350.21|351.93|350.23|351.71|350.01|15
1729949890000|2024-10-26 13:38:10|351.9|350.2|351.91|350.21|351.93|350.23|351.9|350.2|13
1729949900000|2024-10-26 13:38:20|351.9|350.2|351.82|350.12|351.93|350.23|351.82|350.12|18
1729949910000|2024-10-26 13:38:30|351.81|350.11|351.82|350.12|351.84|350.14|351.81|350.11|8
1729949920000|2024-10-26 13:38:40|351.83|350.13|351.82|350.12|351.83|350.13|351.82|350.12|2
1729949930000|2024-10-26 13:38:50|351.83|350.13|351.84|350.14|351.84|350.14|351.83|350.13|2
1729949940000|2024-10-26 13:39:00|351.85|350.15|351.65|349.95|351.85|350.15|351.65|349.95|18
1729949950000|2024-10-26 13:39:10|351.6|349.9|351.67|349.97|351.67|349.97|351.6|349.9|11
1729949960000|2024-10-26 13:39:20|351.64|349.94|351.62|349.92|351.65|349.95|351.62|349.92|17
1729949970000|2024-10-26 13:39:30|351.64|349.94|351.6|349.9|351.64|349.94|351.58|349.88|17
1729949980000|2024-10-26 13:39:40|351.58|349.88|351.62|349.92|351.64|349.94|351.58|349.88|9
1729949990000|2024-10-26 13:39:50|351.61|349.91|351.62|349.92|351.62|349.92|351.59|349.89|12
1729950000000|2024-10-26 13:40:00|351.61|349.91|351.49|349.79|351.65|349.95|351.49|349.79|13
1729950010000|2024-10-26 13:40:10|351.51|349.81|351.41|349.71|351.54|349.84|351.35|349.65|17
1729950020000|2024-10-26 13:40:20|351.43|349.73|351.43|349.73|351.43|349.73|351.4|349.7|10
1729950030000|2024-10-26 13:40:30|351.42|349.72|351.34|349.64|351.42|349.72|351.34|349.64|4
1729950040000|2024-10-26 13:40:40|351.33|349.63|351.28|349.58|351.33|349.63|351.28|349.58|7
1729950050000|2024-10-26 13:40:50|351.27|349.57|351.1|349.4|351.27|349.57|351.1|349.4|15
1729950060000|2024-10-26 13:41:00|351.12|349.42|351.1|349.4|351.12|349.42|351.1|349.4|4
1729950070000|2024-10-26 13:41:10|351.04|349.34|351.04|349.34|351.05|349.35|350.95|349.25|9
1729950080000|2024-10-26 13:41:20|351.02|349.32|351.07|349.37|351.07|349.37|351.02|349.32|4
1729950090000|2024-10-26 13:41:30|351.08|349.38|351.08|349.38|351.08|349.38|351.07|349.37|3
1729950110000|2024-10-26 13:41:50|351.06|349.36|351.05|349.35|351.06|349.36|351.02|349.32|4
1729950120000|2024-10-26 13:42:00|351.04|349.34|351.01|349.31|351.05|349.35|351.01|349.31|7
1729950130000|2024-10-26 13:42:10|351.04|349.34|351.01|349.31|351.04|349.34|351.01|349.31|3
1729950140000|2024-10-26 13:42:20|351.03|349.33|351.02|349.32|351.04|349.34|351.02|349.32|3
1729950150000|2024-10-26 13:42:30|351.01|349.31|351.02|349.32|351.02|349.32|351.01|349.31|6
1729950170000|2024-10-26 13:42:50|351.05|349.35|351.13|349.43|351.13|349.43|351.05|349.35|9
1729950180000|2024-10-26 13:43:00|351.12|349.42|351.11|349.41|351.13|349.43|351.11|349.41|10
1729950190000|2024-10-26 13:43:10|351.12|349.42|351.09|349.39|351.12|349.42|351.09|349.39|3
1729950200000|2024-10-26 13:43:20|351.08|349.38|351.09|349.39|351.09|349.39|351.08|349.38|2
1729950210000|2024-10-26 13:43:30|351.08|349.38|351.07|349.37|351.08|349.38|351.07|349.37|4
1729950220000|2024-10-26 13:43:40|351.08|349.38|351.08|349.38|351.08|349.38|351.08|349.38|1
1729950230000|2024-10-26 13:43:50|351.09|349.39|351.09|349.39|351.09|349.39|351.09|349.39|1
1729950260000|2024-10-26 13:44:20|351.1|349.4|351.07|349.37|351.1|349.4|351.06|349.36|5
1729950270000|2024-10-26 13:44:30|351.06|349.36|350.99|349.29|351.06|349.36|350.99|349.29|7
1729950290000|2024-10-26 13:44:50|351|349.3|350.98|349.28|351|349.3|350.98|349.28|2
1729950310000|2024-10-26 13:45:10|350.99|349.29|350.97|349.27|350.99|349.29|350.96|349.26|5
1729950320000|2024-10-26 13:45:20|350.96|349.26|350.95|349.25|350.96|349.26|350.95|349.25|2
1729950330000|2024-10-26 13:45:30|350.94|349.24|350.83|349.13|350.94|349.24|350.83|349.13|10
1729950340000|2024-10-26 13:45:40|350.82|349.12|350.77|349.07|350.84|349.14|350.77|349.07|8
1729950350000|2024-10-26 13:45:50|350.76|349.06|350.72|349.02|350.76|349.06|350.72|349.02|4
1729950360000|2024-10-26 13:46:00|350.69|348.99|350.42|348.72|350.69|348.99|350.41|348.71|5
1729950370000|2024-10-26 13:46:10|350.46|348.76|350.24|348.54|350.52|348.82|350.24|348.54|22
1729950380000|2024-10-26 13:46:20|350.14|348.44|350.06|348.36|350.17|348.47|350.02|348.32|19
1729950390000|2024-10-26 13:46:30|350.04|348.34|350.18|348.48|350.19|348.49|350.03|348.33|19
1729950400000|2024-10-26 13:46:40|350.17|348.47|350.21|348.51|350.21|348.51|350.16|348.46|13
1729950410000|2024-10-26 13:46:50|350.2|348.5|350.21|348.51|350.21|348.51|350.03|348.33|18
1729950420000|2024-10-26 13:47:00|350.19|348.49|350.17|348.47|350.19|348.49|350.12|348.42|18
1729950430000|2024-10-26 13:47:10|350.16|348.46|350.06|348.36|350.21|348.51|350.06|348.36|17
1729950440000|2024-10-26 13:47:20|350.04|348.34|349.95|348.25|350.05|348.35|349.9|348.2|16
1729950450000|2024-10-26 13:47:30|349.98|348.28|349.87|348.17|349.98|348.28|349.87|348.17|8
1729950460000|2024-10-26 13:47:40|349.88|348.18|349.84|348.14|349.9|348.2|349.84|348.14|7
1729950470000|2024-10-26 13:47:50|349.83|348.13|349.61|347.91|349.83|348.13|349.6|347.9|15
1729950480000|2024-10-26 13:48:00|349.62|347.92|349.79|348.09|349.79|348.09|349.55|347.85|14
1729950490000|2024-10-26 13:48:10|349.8|348.1|349.99|348.29|350|348.3|349.8|348.1|15
1729950500000|2024-10-26 13:48:20|350|348.3|349.71|348.01|350.03|348.33|349.71|348.01|14
1729950510000|2024-10-26 13:48:30|349.76|348.06|349.83|348.13|349.86|348.16|349.76|348.06|12
1729950520000|2024-10-26 13:48:40|349.81|348.11|349.72|348.02|349.81|348.11|349.67|347.97|13
1729950530000|2024-10-26 13:48:50|349.75|348.05|349.63|347.93|349.76|348.06|349.63|347.93|10
1729950540000|2024-10-26 13:49:00|349.62|347.92|349.61|347.91|349.68|347.98|349.61|347.91|14
1729950550000|2024-10-26 13:49:10|349.62|347.92|349.63|347.93|349.65|347.95|349.62|347.92|6
1729950560000|2024-10-26 13:49:20|349.62|347.92|349.62|347.92|349.63|347.93|349.62|347.92|3
1729950570000|2024-10-26 13:49:30|349.64|347.94|349.69|347.99|349.75|348.05|349.63|347.93|19
1729950580000|2024-10-26 13:49:40|349.7|348|349.7|348|349.71|348.01|349.66|347.96|13
1729950590000|2024-10-26 13:49:50|349.69|347.99|349.73|348.03|349.73|348.03|349.68|347.98|16
1729950600000|2024-10-26 13:50:00|349.75|348.05|349.85|348.15|349.87|348.17|349.72|348.02|13
1729950610000|2024-10-26 13:50:10|349.88|348.18|349.82|348.12|349.92|348.22|349.79|348.09|14
1729950620000|2024-10-26 13:50:20|349.84|348.14|349.71|348.01|349.84|348.14|349.69|347.99|11
1729950630000|2024-10-26 13:50:30|349.73|348.03|349.74|348.04|349.76|348.06|349.72|348.02|7
1729950640000|2024-10-26 13:50:40|349.73|348.03|349.6|347.9|349.73|348.03|349.6|347.9|14
1729950650000|2024-10-26 13:50:50|349.57|347.87|349.53|347.83|349.57|347.87|349.52|347.82|7
1729950660000|2024-10-26 13:51:00|349.54|347.84|349.53|347.83|349.54|347.84|349.52|347.82|3
1729950670000|2024-10-26 13:51:10|349.5|347.8|349.11|347.41|349.5|347.8|348.97|347.27|15
1729950680000|2024-10-26 13:51:20|349.09|347.39|349.1|347.4|349.13|347.43|349.09|347.39|9
1729950690000|2024-10-26 13:51:30|349.09|347.39|349.03|347.33|349.09|347.39|349|347.3|9
1729950700000|2024-10-26 13:51:40|349.04|347.34|349.04|347.34|349.04|347.34|349.04|347.34|1
1729950710000|2024-10-26 13:51:50|349.06|347.36|349.06|347.36|349.13|347.43|349.06|347.36|11
1729950720000|2024-10-26 13:52:00|349.08|347.38|349.26|347.56|349.28|347.58|349.08|347.38|12
1729950730000|2024-10-26 13:52:10|349.29|347.59|349.43|347.73|349.43|347.73|349.29|347.59|12
1729950740000|2024-10-26 13:52:20|349.44|347.74|349.72|348.02|349.75|348.05|349.44|347.74|13
1729950750000|2024-10-26 13:52:30|349.73|348.03|349.62|347.92|349.73|348.03|349.62|347.92|15
1729950760000|2024-10-26 13:52:40|349.56|347.86|349.55|347.85|349.56|347.86|349.54|347.84|12
1729950770000|2024-10-26 13:52:50|349.54|347.84|349.68|347.98|349.69|347.99|349.54|347.84|10
1729950780000|2024-10-26 13:53:00|349.69|347.99|349.51|347.81|349.69|347.99|349.51|347.81|21
1729950790000|2024-10-26 13:53:10|349.5|347.8|349.47|347.77|349.5|347.8|349.42|347.72|17
1729950800000|2024-10-26 13:53:20|349.46|347.76|349.38|347.68|349.5|347.8|349.38|347.68|16
1729950810000|2024-10-26 13:53:30|349.37|347.67|349.3|347.6|349.37|347.67|349.26|347.56|18
1729950820000|2024-10-26 13:53:40|349.29|347.59|349.24|347.54|349.29|347.59|349.23|347.53|13
1729950830000|2024-10-26 13:53:50|349.25|347.55|349.26|347.56|349.29|347.59|349.25|347.55|6
1729950840000|2024-10-26 13:54:00|349.25|347.55|349.21|347.51|349.26|347.56|349.16|347.46|15
1729950850000|2024-10-26 13:54:10|349.2|347.5|349.24|347.54|349.26|347.56|349.19|347.49|17
1729950860000|2024-10-26 13:54:20|349.29|347.59|349.3|347.6|349.36|347.66|349.29|347.59|10
1729950870000|2024-10-26 13:54:30|349.31|347.61|349.4|347.7|349.41|347.71|349.31|347.61|14
1729950880000|2024-10-26 13:54:40|349.39|347.69|349.41|347.71|349.41|347.71|349.39|347.69|3
1729950890000|2024-10-26 13:54:50|349.4|347.7|349.35|347.65|349.41|347.71|349.31|347.61|18
1729950900000|2024-10-26 13:55:00|349.36|347.66|349.44|347.74|349.44|347.74|349.35|347.65|14
1729950910000|2024-10-26 13:55:10|349.43|347.73|349.38|347.68|349.45|347.75|349.38|347.68|18
1729950920000|2024-10-26 13:55:20|349.27|347.57|349.24|347.54|349.27|347.57|349.22|347.52|16
1729950930000|2024-10-26 13:55:30|349.23|347.53|349.18|347.48|349.28|347.58|349.17|347.47|12
1729950940000|2024-10-26 13:55:40|349.17|347.47|349.23|347.53|349.23|347.53|349.14|347.44|11
1729950950000|2024-10-26 13:55:50|349.26|347.56|349.38|347.68|349.39|347.69|349.26|347.56|9
1729950960000|2024-10-26 13:56:00|349.39|347.69|349.39|347.69|349.39|347.69|349.39|347.69|1
1729950970000|2024-10-26 13:56:10|349.38|347.68|349.5|347.8|349.5|347.8|349.36|347.66|6
1729950980000|2024-10-26 13:56:20|349.51|347.81|349.55|347.85|349.55|347.85|349.51|347.81|4
1729950990000|2024-10-26 13:56:30|349.56|347.86|349.64|347.94|349.64|347.94|349.56|347.86|9
1729951000000|2024-10-26 13:56:40|349.65|347.95|349.91|348.21|349.91|348.21|349.65|347.95|5
1729951010000|2024-10-26 13:56:50|349.9|348.2|349.89|348.19|349.92|348.22|349.86|348.16|12
1729951020000|2024-10-26 13:57:00|349.91|348.21|349.72|348.02|349.94|348.24|349.72|348.02|12
1729951030000|2024-10-26 13:57:10|349.71|348.01|349.79|348.09|349.79|348.09|349.71|348.01|21
1729951040000|2024-10-26 13:57:20|349.8|348.1|349.86|348.16|349.87|348.17|349.8|348.1|11
1729951050000|2024-10-26 13:57:30|349.85|348.15|349.56|347.86|349.85|348.15|349.56|347.86|17
1729951060000|2024-10-26 13:57:40|349.59|347.89|349.59|347.89|349.61|347.91|349.58|347.88|8
1729951070000|2024-10-26 13:57:50|349.6|347.9|349.59|347.89|349.62|347.92|349.59|347.89|7
1729951080000|2024-10-26 13:58:00|349.61|347.91|349.72|348.02|349.72|348.02|349.6|347.9|13
1729951090000|2024-10-26 13:58:10|349.71|348.01|349.65|347.95|349.73|348.03|349.65|347.95|10
1729951100000|2024-10-26 13:58:20|349.64|347.94|349.69|347.99|349.69|347.99|349.64|347.94|4
1729951110000|2024-10-26 13:58:30|349.7|348|349.74|348.04|349.74|348.04|349.7|348|7
1729951120000|2024-10-26 13:58:40|349.72|348.02|349.72|348.02|349.75|348.05|349.72|348.02|3
1729951130000|2024-10-26 13:58:50|349.73|348.03|349.71|348.01|349.76|348.06|349.71|348.01|5
1729951140000|2024-10-26 13:59:00|349.69|347.99|349.35|347.65|349.69|347.99|349.33|347.63|19
1729951150000|2024-10-26 13:59:10|349.33|347.63|349.35|347.65|349.35|347.65|349.23|347.53|10
1729951160000|2024-10-26 13:59:20|349.34|347.64|349.3|347.6|349.42|347.72|349.3|347.6|16
1729951170000|2024-10-26 13:59:30|349.31|347.61|349.35|347.65|349.36|347.66|349.3|347.6|14
1729951180000|2024-10-26 13:59:40|349.36|347.66|349.47|347.77|349.49|347.79|349.36|347.66|19
1729951190000|2024-10-26 13:59:50|349.48|347.78|349.48|347.78|349.51|347.81|349.48|347.78|5
1729951200000|2024-10-26 14:00:00|349.45|347.75|349.56|347.86|349.59|347.89|349.41|347.71|18
1729951210000|2024-10-26 14:00:10|349.59|347.89|349.43|347.73|349.59|347.89|349.36|347.66|18
1729951220000|2024-10-26 14:00:20|349.42|347.72|349.36|347.66|349.47|347.77|349.36|347.66|16
1729951230000|2024-10-26 14:00:30|349.37|347.67|349.58|347.88|349.58|347.88|349.37|347.67|13
1729951240000|2024-10-26 14:00:40|349.59|347.89|349.62|347.92|349.65|347.95|349.59|347.89|9
1729951250000|2024-10-26 14:00:50|349.64|347.94|349.61|347.91|349.66|347.96|349.61|347.91|8
1729951260000|2024-10-26 14:01:00|349.62|347.92|349.77|348.07|349.77|348.07|349.62|347.92|7
1729951270000|2024-10-26 14:01:10|349.78|348.08|349.94|348.24|349.94|348.24|349.78|348.08|11
1729951280000|2024-10-26 14:01:20|349.97|348.27|349.95|348.25|349.97|348.27|349.94|348.24|5
1729951290000|2024-10-26 14:01:30|349.96|348.26|349.88|348.18|349.96|348.26|349.87|348.17|6
1729951300000|2024-10-26 14:01:40|349.86|348.16|349.94|348.24|349.94|348.24|349.81|348.11|13
1729951310000|2024-10-26 14:01:50|349.91|348.21|349.94|348.24|349.94|348.24|349.88|348.18|8
1729951320000|2024-10-26 14:02:00|349.97|348.27|349.85|348.15|349.98|348.28|349.83|348.13|12
1729951330000|2024-10-26 14:02:10|349.88|348.18|349.86|348.16|349.89|348.19|349.82|348.12|12
1729951340000|2024-10-26 14:02:20|349.85|348.15|349.97|348.27|349.97|348.27|349.85|348.15|8
1729951350000|2024-10-26 14:02:30|349.94|348.24|349.84|348.14|349.95|348.25|349.84|348.14|9
1729951360000|2024-10-26 14:02:40|349.82|348.12|349.75|348.05|349.83|348.13|349.75|348.05|15
1729951370000|2024-10-26 14:02:50|349.76|348.06|349.87|348.17|349.88|348.18|349.75|348.05|8
1729951380000|2024-10-26 14:03:00|349.88|348.18|349.78|348.08|349.88|348.18|349.72|348.02|12
1729951390000|2024-10-26 14:03:10|349.77|348.07|349.79|348.09|349.79|348.09|349.71|348.01|13
1729951400000|2024-10-26 14:03:20|349.8|348.1|349.82|348.12|349.83|348.13|349.78|348.08|10
1729951410000|2024-10-26 14:03:30|349.83|348.13|349.77|348.07|349.83|348.13|349.77|348.07|8
1729951420000|2024-10-26 14:03:40|349.78|348.08|349.79|348.09|349.79|348.09|349.78|348.08|2
1729951430000|2024-10-26 14:03:50|349.8|348.1|349.79|348.09|349.8|348.1|349.77|348.07|7
1729951440000|2024-10-26 14:04:00|349.77|348.07|349.62|347.92|349.77|348.07|349.56|347.86|18
1729951450000|2024-10-26 14:04:10|349.63|347.93|349.6|347.9|349.66|347.96|349.6|347.9|18
1729951460000|2024-10-26 14:04:20|349.61|347.91|349.55|347.85|349.61|347.91|349.55|347.85|6
1729951470000|2024-10-26 14:04:30|349.54|347.84|349.58|347.88|349.59|347.89|349.5|347.8|17
1729951480000|2024-10-26 14:04:40|349.6|347.9|349.47|347.77|349.6|347.9|349.47|347.77|13
1729951490000|2024-10-26 14:04:50|349.46|347.76|349.31|347.61|349.46|347.76|349.29|347.59|23
1729951500000|2024-10-26 14:05:00|349.33|347.63|349.47|347.77|349.48|347.78|349.28|347.58|16
1729951510000|2024-10-26 14:05:10|349.52|347.82|349.69|347.99|349.77|348.07|349.52|347.82|22
1729951520000|2024-10-26 14:05:20|349.7|348|349.71|348.01|349.76|348.06|349.69|347.99|16
1729951530000|2024-10-26 14:05:30|349.7|348|349.67|347.97|349.71|348.01|349.67|347.97|14
1729951540000|2024-10-26 14:05:40|349.58|347.88|349.65|347.95|349.71|348.01|349.54|347.84|16
1729951550000|2024-10-26 14:05:50|349.7|348|349.71|348.01|349.71|348.01|349.69|347.99|8
1729951560000|2024-10-26 14:06:00|349.7|348|349.82|348.12|349.84|348.14|349.65|347.95|16
1729951570000|2024-10-26 14:06:10|349.83|348.13|349.85|348.15|349.89|348.19|349.83|348.13|10
1729951580000|2024-10-26 14:06:20|349.87|348.17|349.92|348.22|349.94|348.24|349.87|348.17|9
1729951590000|2024-10-26 14:06:30|349.89|348.19|349.92|348.22|349.94|348.24|349.87|348.17|7
1729951600000|2024-10-26 14:06:40|349.95|348.25|349.96|348.26|349.96|348.26|349.95|348.25|2
1729951610000|2024-10-26 14:06:50|350.05|348.35|350.06|348.36|350.06|348.36|350.04|348.34|13
1729951620000|2024-10-26 14:07:00|350.04|348.34|350.04|348.34|350.06|348.36|350.04|348.34|13
1729951630000|2024-10-26 14:07:10|349.93|348.23|349.96|348.26|350.01|348.31|349.92|348.22|20
1729951640000|2024-10-26 14:07:20|349.95|348.25|349.92|348.22|349.99|348.29|349.92|348.22|11
1729951650000|2024-10-26 14:07:30|349.87|348.17|349.95|348.25|349.96|348.26|349.87|348.17|10
1729951660000|2024-10-26 14:07:40|349.94|348.24|349.95|348.25|349.97|348.27|349.94|348.24|15
1729951670000|2024-10-26 14:07:50|349.94|348.24|349.94|348.24|349.94|348.24|349.92|348.22|5
1729951680000|2024-10-26 14:08:00|349.95|348.25|349.74|348.04|349.95|348.25|349.73|348.03|10
1729951690000|2024-10-26 14:08:10|349.69|347.99|349.58|347.88|349.73|348.03|349.56|347.86|15
1729951700000|2024-10-26 14:08:20|349.57|347.87|349.56|347.86|349.58|347.88|349.56|347.86|5
1729951710000|2024-10-26 14:08:30|349.57|347.87|349.62|347.92|349.62|347.92|349.55|347.85|10
1729951720000|2024-10-26 14:08:40|349.6|347.9|349.62|347.92|349.62|347.92|349.59|347.89|6
1729951730000|2024-10-26 14:08:50|349.59|347.89|349.63|347.93|349.63|347.93|349.59|347.89|6
1729951740000|2024-10-26 14:09:00|349.61|347.91|349.62|347.92|349.62|347.92|349.58|347.88|7
1729951750000|2024-10-26 14:09:10|349.61|347.91|349.72|348.02|349.72|348.02|349.61|347.91|8
1729951760000|2024-10-26 14:09:20|349.73|348.03|349.62|347.92|349.73|348.03|349.62|347.92|8
1729951770000|2024-10-26 14:09:30|349.61|347.91|349.59|347.89|349.61|347.91|349.55|347.85|10
1729951780000|2024-10-26 14:09:40|349.6|347.9|349.55|347.85|349.6|347.9|349.55|347.85|7
1729951790000|2024-10-26 14:09:50|349.52|347.82|349.56|347.86|349.56|347.86|349.52|347.82|2
1729951800000|2024-10-26 14:10:00|349.55|347.85|349.76|348.06|349.8|348.1|349.51|347.81|16
1729951810000|2024-10-26 14:10:10|349.73|348.03|349.9|348.2|349.92|348.22|349.73|348.03|23
1729951820000|2024-10-26 14:10:20|349.92|348.22|349.95|348.25|349.95|348.25|349.92|348.22|12
1729951830000|2024-10-26 14:10:30|349.97|348.27|349.99|348.29|350.05|348.35|349.96|348.26|11
1729951840000|2024-10-26 14:10:40|349.98|348.28|349.87|348.17|350|348.3|349.81|348.11|13
1729951850000|2024-10-26 14:10:50|349.86|348.16|349.82|348.12|349.86|348.16|349.82|348.12|7
1729951860000|2024-10-26 14:11:00|349.81|348.11|349.64|347.94|349.81|348.11|349.64|347.94|10
1729951870000|2024-10-26 14:11:10|349.62|347.92|349.64|347.94|349.67|347.97|349.61|347.91|8
1729951880000|2024-10-26 14:11:20|349.62|347.92|349.57|347.87|349.62|347.92|349.57|347.87|5
1729951890000|2024-10-26 14:11:30|349.56|347.86|349.56|347.86|349.59|347.89|349.55|347.85|7
1729951900000|2024-10-26 14:11:40|349.58|347.88|349.5|347.8|349.58|347.88|349.5|347.8|7
1729951910000|2024-10-26 14:11:50|349.53|347.83|349.92|348.22|349.92|348.22|349.53|347.83|18
1729951920000|2024-10-26 14:12:00|349.91|348.21|349.95|348.25|349.98|348.28|349.91|348.21|13
1729951930000|2024-10-26 14:12:10|349.96|348.26|350.04|348.34|350.09|348.39|349.95|348.25|16
1729951940000|2024-10-26 14:12:20|350.05|348.35|350.09|348.39|350.11|348.41|350.05|348.35|5
1729951950000|2024-10-26 14:12:30|350.11|348.41|350.07|348.37|350.12|348.42|350.06|348.36|10
1729951960000|2024-10-26 14:12:40|350.08|348.38|350.1|348.4|350.1|348.4|350.07|348.37|4
1729951970000|2024-10-26 14:12:50|350.11|348.41|350.1|348.4|350.11|348.41|350.09|348.39|5
1729951990000|2024-10-26 14:13:10|350.11|348.41|350.11|348.41|350.14|348.44|350.1|348.4|10
1729952000000|2024-10-26 14:13:20|350.08|348.38|350.03|348.33|350.08|348.38|350.03|348.33|7
1729952010000|2024-10-26 14:13:30|350.01|348.31|350.01|348.31|350.01|348.31|350.01|348.31|1
1729952020000|2024-10-26 14:13:40|350.04|348.34|350.09|348.39|350.09|348.39|350.04|348.34|3
1729952050000|2024-10-26 14:14:10|350.1|348.4|350.1|348.4|350.1|348.4|350.1|348.4|1
1729952060000|2024-10-26 14:14:20|350.02|348.32|349.97|348.27|350.03|348.33|349.97|348.27|10
1729952070000|2024-10-26 14:14:30|349.96|348.26|349.95|348.25|349.96|348.26|349.94|348.24|3
1729952080000|2024-10-26 14:14:40|349.96|348.26|349.96|348.26|349.96|348.26|349.96|348.26|1
1729952090000|2024-10-26 14:14:50|349.95|348.25|349.9|348.2|349.95|348.25|349.9|348.2|3
1729952100000|2024-10-26 14:15:00|349.91|348.21|350.04|348.34|350.07|348.37|349.91|348.21|20
1729952110000|2024-10-26 14:15:10|350.05|348.35|350.09|348.39|350.09|348.39|350.05|348.35|3
1729952120000|2024-10-26 14:15:20|350.11|348.41|350.13|348.43|350.13|348.43|350.09|348.39|5
1729952130000|2024-10-26 14:15:30|350.15|348.45|350.18|348.48|350.18|348.48|350.15|348.45|6
1729952140000|2024-10-26 14:15:40|350.19|348.49|350.17|348.47|350.19|348.49|350.13|348.43|4
1729952150000|2024-10-26 14:15:50|350.18|348.48|350.14|348.44|350.19|348.49|350.14|348.44|5
1729952160000|2024-10-26 14:16:00|350.12|348.42|349.96|348.26|350.12|348.42|349.95|348.25|11
1729952170000|2024-10-26 14:16:10|349.98|348.28|350.02|348.32|350.06|348.36|349.98|348.28|14
1729952180000|2024-10-26 14:16:20|350.03|348.33|350.04|348.34|350.08|348.38|349.99|348.29|12
1729952190000|2024-10-26 14:16:30|350.02|348.32|349.96|348.26|350.04|348.34|349.95|348.25|12
1729952200000|2024-10-26 14:16:40|349.95|348.25|349.93|348.23|349.95|348.25|349.92|348.22|4
1729952210000|2024-10-26 14:16:50|349.91|348.21|349.92|348.22|349.92|348.22|349.91|348.21|2
1729952220000|2024-10-26 14:17:00|349.9|348.2|349.88|348.18|349.94|348.24|349.88|348.18|5
1729952230000|2024-10-26 14:17:10|349.9|348.2|349.72|348.02|349.93|348.23|349.72|348.02|16
1729952240000|2024-10-26 14:17:20|349.73|348.03|349.7|348|349.76|348.06|349.66|347.96|20
1729952250000|2024-10-26 14:17:30|349.71|348.01|349.64|347.94|349.73|348.03|349.63|347.93|14
1729952260000|2024-10-26 14:17:40|349.63|347.93|349.24|347.54|349.63|347.93|349.24|347.54|21
1729952270000|2024-10-26 14:17:50|349.3|347.6|349.34|347.64|349.38|347.68|349.28|347.58|21
1729952280000|2024-10-26 14:18:00|349.33|347.63|349.29|347.59|349.36|347.66|349.25|347.55|13
1729952290000|2024-10-26 14:18:10|349.33|347.63|349.3|347.6|349.37|347.67|349.3|347.6|11
1729952300000|2024-10-26 14:18:20|349.29|347.59|349.28|347.58|349.3|347.6|349.21|347.51|16
1729952310000|2024-10-26 14:18:30|349.37|347.67|349.52|347.82|349.53|347.83|349.35|347.65|12
1729952320000|2024-10-26 14:18:40|349.54|347.84|349.75|348.05|349.75|348.05|349.54|347.84|21
1729952330000|2024-10-26 14:18:50|349.76|348.06|349.7|348|349.76|348.06|349.68|347.98|16
1729952340000|2024-10-26 14:19:00|349.69|347.99|349.59|347.89|349.69|347.99|349.5|347.8|20
1729952350000|2024-10-26 14:19:10|349.57|347.87|349.65|347.95|349.65|347.95|349.53|347.83|12
1729952360000|2024-10-26 14:19:20|349.63|347.93|349.62|347.92|349.67|347.97|349.61|347.91|9
1729952370000|2024-10-26 14:19:30|349.58|347.88|349.61|347.91|349.71|348.01|349.58|347.88|15
1729952380000|2024-10-26 14:19:40|349.59|347.89|349.61|347.91|349.61|347.91|349.59|347.89|3
1729952390000|2024-10-26 14:19:50|349.58|347.88|349.59|347.89|349.61|347.91|349.58|347.88|5
1729952400000|2024-10-26 14:20:00|349.57|347.87|349.42|347.72|349.57|347.87|349.38|347.68|18
1729952410000|2024-10-26 14:20:10|349.41|347.71|349.34|347.64|349.41|347.71|349.28|347.58|13
1729952420000|2024-10-26 14:20:20|349.39|347.69|349.6|347.9|349.6|347.9|349.38|347.68|24
1729952430000|2024-10-26 14:20:30|349.58|347.88|349.37|347.67|349.59|347.89|349.37|347.67|16
1729952440000|2024-10-26 14:20:40|349.33|347.63|349.33|347.63|349.37|347.67|349.32|347.62|13
1729952450000|2024-10-26 14:20:50|349.35|347.65|349.22|347.52|349.37|347.67|349.22|347.52|15
1729952460000|2024-10-26 14:21:00|349.21|347.51|348.98|347.28|349.21|347.51|348.95|347.25|11
1729952470000|2024-10-26 14:21:10|348.97|347.27|349.11|347.41|349.13|347.43|348.96|347.26|17
1729952480000|2024-10-26 14:21:20|349.09|347.39|349.1|347.4|349.12|347.42|349.09|347.39|11
1729952490000|2024-10-26 14:21:30|349.09|347.39|349.32|347.62|349.32|347.62|349.09|347.39|11
1729952500000|2024-10-26 14:21:40|349.31|347.61|349.34|347.64|349.35|347.65|349.25|347.55|12
1729952510000|2024-10-26 14:21:50|349.36|347.66|349.42|347.72|349.43|347.73|349.34|347.64|19
1729952520000|2024-10-26 14:22:00|349.41|347.71|349.31|347.61|349.43|347.73|349.23|347.53|17
1729952530000|2024-10-26 14:22:10|349.33|347.63|349.16|347.46|349.34|347.64|349.16|347.46|25
1729952540000|2024-10-26 14:22:20|349.12|347.42|349.03|347.33|349.12|347.42|348.94|347.24|22
1729952550000|2024-10-26 14:22:30|349.02|347.32|348.88|347.18|349.05|347.35|348.88|347.18|16
1729952560000|2024-10-26 14:22:40|348.86|347.16|348.82|347.12|348.86|347.16|348.8|347.1|13
1729952570000|2024-10-26 14:22:50|348.83|347.13|348.93|347.23|348.95|347.25|348.83|347.13|18
1729952580000|2024-10-26 14:23:00|348.92|347.22|349.03|347.33|349.03|347.33|348.89|347.19|17
1729952590000|2024-10-26 14:23:10|349.06|347.36|349.11|347.41|349.13|347.43|349.01|347.31|13
1729952600000|2024-10-26 14:23:20|349.12|347.42|348.89|347.19|349.13|347.43|348.89|347.19|14
1729952610000|2024-10-26 14:23:30|348.88|347.18|348.84|347.14|348.88|347.18|348.81|347.11|13
1729952620000|2024-10-26 14:23:40|348.85|347.15|348.84|347.14|348.85|347.15|348.84|347.14|2
1729952630000|2024-10-26 14:23:50|348.81|347.11|348.63|346.93|348.81|347.11|348.61|346.91|17
1729952640000|2024-10-26 14:24:00|348.64|346.94|348.95|347.25|348.95|347.25|348.64|346.94|21
1729952650000|2024-10-26 14:24:10|348.98|347.28|349.05|347.35|349.05|347.35|348.94|347.24|10
1729952660000|2024-10-26 14:24:20|349.04|347.34|349.13|347.43|349.19|347.49|349.04|347.34|10
1729952670000|2024-10-26 14:24:30|349.14|347.44|349.19|347.49|349.19|347.49|349.13|347.43|8
1729952680000|2024-10-26 14:24:40|349.2|347.5|349.22|347.52|349.25|347.55|349.2|347.5|7
1729952690000|2024-10-26 14:24:50|349.2|347.5|349.21|347.51|349.21|347.51|349.12|347.42|11
1729952700000|2024-10-26 14:25:00|349.18|347.48|349.32|347.62|349.32|347.62|349.16|347.46|11
1729952710000|2024-10-26 14:25:10|349.31|347.61|349.53|347.83|349.54|347.84|349.31|347.61|19
1729952720000|2024-10-26 14:25:20|349.56|347.86|349.57|347.87|349.62|347.92|349.55|347.85|14
1729952730000|2024-10-26 14:25:30|349.6|347.9|349.7|348|349.7|348|349.6|347.9|15
1729952740000|2024-10-26 14:25:40|349.69|347.99|349.65|347.95|349.7|348|349.63|347.93|11
1729952750000|2024-10-26 14:25:50|349.68|347.98|349.64|347.94|349.7|348|349.62|347.92|13
1729952760000|2024-10-26 14:26:00|349.63|347.93|349.64|347.94|349.7|348|349.57|347.87|14
1729952770000|2024-10-26 14:26:10|349.63|347.93|349.57|347.87|349.68|347.98|349.54|347.84|17
1729952780000|2024-10-26 14:26:20|349.6|347.9|349.6|347.9|349.6|347.9|349.53|347.83|6
1729952790000|2024-10-26 14:26:30|349.58|347.88|349.67|347.97|349.68|347.98|349.58|347.88|11
1729952800000|2024-10-26 14:26:40|349.68|347.98|349.75|348.05|349.78|348.08|349.65|347.95|16
1729952810000|2024-10-26 14:26:50|349.74|348.04|349.74|348.04|349.8|348.1|349.73|348.03|13
1729952820000|2024-10-26 14:27:00|349.73|348.03|349.78|348.08|349.81|348.11|349.69|347.99|18
1729952830000|2024-10-26 14:27:10|349.8|348.1|349.78|348.08|349.84|348.14|349.77|348.07|15
1729952840000|2024-10-26 14:27:20|349.81|348.11|349.98|348.28|349.98|348.28|349.81|348.11|12
1729952850000|2024-10-26 14:27:30|349.97|348.27|349.99|348.29|350.01|348.31|349.95|348.25|12
1729952860000|2024-10-26 14:27:40|350|348.3|349.96|348.26|350.01|348.31|349.96|348.26|7
1729952870000|2024-10-26 14:27:50|349.97|348.27|349.96|348.26|349.97|348.27|349.94|348.24|4
1729952880000|2024-10-26 14:28:00|349.95|348.25|349.94|348.24|349.95|348.25|349.88|348.18|17
1729952890000|2024-10-26 14:28:10|349.95|348.25|350.05|348.35|350.05|348.35|349.94|348.24|15
1729952900000|2024-10-26 14:28:20|350.06|348.36|350.12|348.42|350.12|348.42|350.06|348.36|5
1729952910000|2024-10-26 14:28:30|350.13|348.43|350.15|348.45|350.17|348.47|350.13|348.43|6
1729952920000|2024-10-26 14:28:40|350.13|348.43|350.11|348.41|350.13|348.43|350.11|348.41|2
1729952930000|2024-10-26 14:28:50|350.12|348.42|350.11|348.41|350.14|348.44|350.11|348.41|6
1729952940000|2024-10-26 14:29:00|350.1|348.4|350.05|348.35|350.11|348.41|350.04|348.34|8
1729952950000|2024-10-26 14:29:10|350.02|348.32|349.85|348.15|350.02|348.32|349.85|348.15|11
1729952960000|2024-10-26 14:29:20|349.79|348.09|349.68|347.98|349.79|348.09|349.64|347.94|17
1729952970000|2024-10-26 14:29:30|349.65|347.95|349.64|347.94|349.65|347.95|349.62|347.92|7
1729952980000|2024-10-26 14:29:40|349.65|347.95|349.72|348.02|349.74|348.04|349.62|347.92|13
1729952990000|2024-10-26 14:29:50|349.73|348.03|349.67|347.97|349.73|348.03|349.64|347.94|16
1729953000000|2024-10-26 14:30:00|349.66|347.96|349.62|347.92|349.67|347.97|349.61|347.91|8
1729953010000|2024-10-26 14:30:10|349.61|347.91|349.66|347.96|349.67|347.97|349.51|347.81|23
1729953020000|2024-10-26 14:30:20|349.64|347.94|349.66|347.96|349.67|347.97|349.61|347.91|8
1729953030000|2024-10-26 14:30:30|349.67|347.97|349.54|347.84|349.67|347.97|349.54|347.84|10
1729953040000|2024-10-26 14:30:40|349.53|347.83|349.54|347.84|349.57|347.87|349.53|347.83|6
1729953050000|2024-10-26 14:30:50|349.52|347.82|349.51|347.81|349.52|347.82|349.51|347.81|2
1729953060000|2024-10-26 14:31:00|349.43|347.73|349.33|347.63|349.43|347.73|349.25|347.55|17
1729953070000|2024-10-26 14:31:10|349.34|347.64|349.42|347.72|349.5|347.8|349.34|347.64|11
1729953080000|2024-10-26 14:31:20|349.43|347.73|349.35|347.65|349.43|347.73|349.35|347.65|6
1729953090000|2024-10-26 14:31:30|349.34|347.64|349.49|347.79|349.49|347.79|349.32|347.62|10
1729953100000|2024-10-26 14:31:40|349.5|347.8|349.43|347.73|349.51|347.81|349.42|347.72|9
1729953110000|2024-10-26 14:31:50|349.42|347.72|349.34|347.64|349.43|347.73|349.34|347.64|8
1729953120000|2024-10-26 14:32:00|349.29|347.59|349.28|347.58|349.38|347.68|349.2|347.5|18
1729953130000|2024-10-26 14:32:10|349.3|347.6|349.43|347.73|349.43|347.73|349.3|347.6|13
1729953140000|2024-10-26 14:32:20|349.44|347.74|349.32|347.62|349.44|347.74|349.32|347.62|10
1729953150000|2024-10-26 14:32:30|349.3|347.6|349.35|347.65|349.35|347.65|349.24|347.54|17
1729953160000|2024-10-26 14:32:40|349.37|347.67|349.32|347.62|349.38|347.68|349.32|347.62|10
1729953170000|2024-10-26 14:32:50|349.35|347.65|349.34|347.64|349.36|347.66|349.33|347.63|9
1729953180000|2024-10-26 14:33:00|349.33|347.63|349.34|347.64|349.38|347.68|349.26|347.56|23
1729953190000|2024-10-26 14:33:10|349.36|347.66|349.45|347.75|349.51|347.81|349.34|347.64|21
1729953200000|2024-10-26 14:33:20|349.44|347.74|349.52|347.82|349.55|347.85|349.44|347.74|10
1729953210000|2024-10-26 14:33:30|349.51|347.81|349.56|347.86|349.57|347.87|349.51|347.81|11
1729953220000|2024-10-26 14:33:40|349.55|347.85|349.35|347.65|349.55|347.85|349.35|347.65|9
1729953230000|2024-10-26 14:33:50|349.38|347.68|349.3|347.6|349.4|347.7|349.28|347.58|15
1729953240000|2024-10-26 14:34:00|349.25|347.55|349.4|347.7|349.43|347.73|349.21|347.51|21
1729953250000|2024-10-26 14:34:10|349.42|347.72|349.44|347.74|349.44|347.74|349.39|347.69|15
1729953260000|2024-10-26 14:34:20|349.41|347.71|349.48|347.78|349.49|347.79|349.41|347.71|16
1729953270000|2024-10-26 14:34:30|349.49|347.79|349.48|347.78|349.49|347.79|349.47|347.77|12
1729953280000|2024-10-26 14:34:40|349.52|347.82|349.57|347.87|349.61|347.91|349.52|347.82|11
1729953290000|2024-10-26 14:34:50|349.49|347.79|349.47|347.77|349.49|347.79|349.44|347.74|8
1729953300000|2024-10-26 14:35:00|349.46|347.76|349.63|347.93|349.63|347.93|349.46|347.76|18
1729953310000|2024-10-26 14:35:10|349.64|347.94|349.76|348.06|349.77|348.07|349.64|347.94|18
1729953320000|2024-10-26 14:35:20|349.81|348.11|349.88|348.18|349.88|348.18|349.78|348.08|20
1729953330000|2024-10-26 14:35:30|349.87|348.17|349.77|348.07|349.87|348.17|349.77|348.07|14
1729953340000|2024-10-26 14:35:40|349.78|348.08|349.79|348.09|349.81|348.11|349.77|348.07|8
1729953350000|2024-10-26 14:35:50|349.78|348.08|349.74|348.04|349.78|348.08|349.74|348.04|5
1729953360000|2024-10-26 14:36:00|349.72|348.02|349.61|347.91|349.72|348.02|349.54|347.84|16
1729953370000|2024-10-26 14:36:10|349.64|347.94|349.64|347.94|349.73|348.03|349.64|347.94|12
1729953380000|2024-10-26 14:36:20|349.63|347.93|349.66|347.96|349.66|347.96|349.62|347.92|7
1729953390000|2024-10-26 14:36:30|349.67|347.97|349.66|347.96|349.67|347.97|349.64|347.94|3
1729953400000|2024-10-26 14:36:40|349.64|347.94|349.63|347.93|349.64|347.94|349.63|347.93|2
1729953410000|2024-10-26 14:36:50|349.62|347.92|349.58|347.88|349.64|347.94|349.55|347.85|12
1729953420000|2024-10-26 14:37:00|349.53|347.83|349.34|347.64|349.53|347.83|349.34|347.64|20
1729953430000|2024-10-26 14:37:10|349.27|347.57|349.15|347.45|349.27|347.57|349.15|347.45|5
1729953440000|2024-10-26 14:37:20|349.14|347.44|349.21|347.51|349.21|347.51|349.14|347.44|8
1729953450000|2024-10-26 14:37:30|349.22|347.52|349.15|347.45|349.22|347.52|349.15|347.45|8
1729953460000|2024-10-26 14:37:40|349.14|347.44|349.07|347.37|349.14|347.44|349.05|347.35|15
1729953470000|2024-10-26 14:37:50|349.1|347.4|349.12|347.42|349.14|347.44|349.1|347.4|13
1729953480000|2024-10-26 14:38:00|349.14|347.44|349.22|347.52|349.22|347.52|349.11|347.41|8
1729953490000|2024-10-26 14:38:10|349.23|347.53|349.18|347.48|349.26|347.56|349.18|347.48|6
1729953500000|2024-10-26 14:38:20|349.17|347.47|349.21|347.51|349.21|347.51|349.17|347.47|7
1729953510000|2024-10-26 14:38:30|349.19|347.49|349.24|347.54|349.24|347.54|349.19|347.49|4
1729953520000|2024-10-26 14:38:40|349.21|347.51|349.25|347.55|349.27|347.57|349.21|347.51|7
1729953530000|2024-10-26 14:38:50|349.27|347.57|349.25|347.55|349.27|347.57|349.25|347.55|2
1729953540000|2024-10-26 14:39:00|349.28|347.58|349.29|347.59|349.29|347.59|349.25|347.55|8
1729953550000|2024-10-26 14:39:10|349.26|347.56|349.27|347.57|349.29|347.59|349.26|347.56|6
1729953560000|2024-10-26 14:39:20|349.29|347.59|349.37|347.67|349.4|347.7|349.29|347.59|7
1729953570000|2024-10-26 14:39:30|349.36|347.66|349.33|347.63|349.36|347.66|349.32|347.62|8
1729953580000|2024-10-26 14:39:40|349.32|347.62|349.27|347.57|349.32|347.62|349.24|347.54|9
1729953590000|2024-10-26 14:39:50|349.24|347.54|349.23|347.53|349.27|347.57|349.23|347.53|7
1729953600000|2024-10-26 14:40:00|349.22|347.52|348.94|347.24|349.23|347.53|348.94|347.24|11
1729953610000|2024-10-26 14:40:10|348.92|347.22|348.86|347.16|348.92|347.22|348.81|347.11|32
1729953620000|2024-10-26 14:40:20|348.87|347.17|349.04|347.34|349.06|347.36|348.86|347.16|17
1729953630000|2024-10-26 14:40:30|349.02|347.32|349.06|347.36|349.06|347.36|348.99|347.29|9
1729953640000|2024-10-26 14:40:40|349.09|347.39|349.11|347.41|349.14|347.44|349.09|347.39|5
1729953650000|2024-10-26 14:40:50|349.1|347.4|349.12|347.42|349.14|347.44|349.09|347.39|9
1729953660000|2024-10-26 14:41:00|349.11|347.41|348.96|347.26|349.13|347.43|348.94|347.24|11
1729953670000|2024-10-26 14:41:10|348.95|347.25|349.01|347.31|349.04|347.34|348.93|347.23|11
1729953680000|2024-10-26 14:41:20|349|347.3|349.01|347.31|349.04|347.34|348.97|347.27|17
1729953690000|2024-10-26 14:41:30|348.96|347.26|348.85|347.15|348.97|347.27|348.83|347.13|16
1729953700000|2024-10-26 14:41:40|348.84|347.14|348.9|347.2|348.92|347.22|348.84|347.14|12
1729953710000|2024-10-26 14:41:50|348.93|347.23|348.92|347.22|348.93|347.23|348.9|347.2|11
1729953720000|2024-10-26 14:42:00|348.9|347.2|348.68|346.98|348.9|347.2|348.68|346.98|17
1729953730000|2024-10-26 14:42:10|348.67|346.97|348.37|346.67|348.68|346.98|348.36|346.66|23
1729953740000|2024-10-26 14:42:20|348.36|346.66|348.44|346.74|348.44|346.74|348.29|346.59|18
1729953750000|2024-10-26 14:42:30|348.5|346.8|348.65|346.95|348.67|346.97|348.5|346.8|14
1729953760000|2024-10-26 14:42:40|348.68|346.98|348.5|346.8|348.69|346.99|348.5|346.8|20
1729953770000|2024-10-26 14:42:50|348.52|346.82|348.59|346.89|348.62|346.92|348.5|346.8|16
1729953780000|2024-10-26 14:43:00|348.58|346.88|348.64|346.94|348.65|346.95|348.57|346.87|20
1729953790000|2024-10-26 14:43:10|348.62|346.92|348.7|347|348.7|347|348.62|346.92|11
1729953800000|2024-10-26 14:43:20|348.67|346.97|348.8|347.1|348.8|347.1|348.67|346.97|5
1729953810000|2024-10-26 14:43:30|348.83|347.13|348.83|347.13|348.85|347.15|348.82|347.12|9
1729953820000|2024-10-26 14:43:40|348.84|347.14|348.87|347.17|348.87|347.17|348.84|347.14|6
1729953830000|2024-10-26 14:43:50|348.86|347.16|348.87|347.17|348.9|347.2|348.86|347.16|9
1729953840000|2024-10-26 14:44:00|348.88|347.18|348.97|347.27|348.97|347.27|348.87|347.17|12
1729953850000|2024-10-26 14:44:10|348.96|347.26|348.98|347.28|348.99|347.29|348.96|347.26|5
1729953860000|2024-10-26 14:44:20|348.99|347.29|349.08|347.38|349.08|347.38|348.99|347.29|15
1729953870000|2024-10-26 14:44:30|349.12|347.42|349.11|347.41|349.17|347.47|349.11|347.41|8
1729953880000|2024-10-26 14:44:40|349.03|347.33|348.96|347.26|349.03|347.33|348.87|347.17|19
1729953890000|2024-10-26 14:44:50|348.95|347.25|349.09|347.39|349.12|347.42|348.95|347.25|14
1729953900000|2024-10-26 14:45:00|349.06|347.36|349.15|347.45|349.15|347.45|349.03|347.33|13
1729953910000|2024-10-26 14:45:10|349.2|347.5|349.35|347.65|349.35|347.65|349.19|347.49|17
1729953920000|2024-10-26 14:45:20|349.34|347.64|349.37|347.67|349.41|347.71|349.34|347.64|16
1729953930000|2024-10-26 14:45:30|349.36|347.66|349.27|347.57|349.37|347.67|349.21|347.51|17
1729953940000|2024-10-26 14:45:40|349.29|347.59|348.92|347.22|349.29|347.59|348.92|347.22|25
1729953950000|2024-10-26 14:45:50|348.93|347.23|348.85|347.15|348.93|347.23|348.85|347.15|16
1729953960000|2024-10-26 14:46:00|348.83|347.13|348.91|347.21|348.91|347.21|348.77|347.07|20
1729953970000|2024-10-26 14:46:10|348.96|347.26|349.11|347.41|349.11|347.41|348.91|347.21|18
1729953980000|2024-10-26 14:46:20|349.08|347.38|349.16|347.46|349.16|347.46|349|347.3|16
1729953990000|2024-10-26 14:46:30|349.18|347.48|349.32|347.62|349.32|347.62|349.17|347.47|16
1729954000000|2024-10-26 14:46:40|349.31|347.61|349.29|347.59|349.33|347.63|349.28|347.58|14
1729954010000|2024-10-26 14:46:50|349.28|347.58|349.04|347.34|349.28|347.58|349.03|347.33|28
1729954020000|2024-10-26 14:47:00|349.07|347.37|348.78|347.08|349.07|347.37|348.77|347.07|24
1729954030000|2024-10-26 14:47:10|348.77|347.07|348.9|347.2|348.93|347.23|348.77|347.07|25
1729954040000|2024-10-26 14:47:20|348.91|347.21|348.87|347.17|348.91|347.21|348.83|347.13|17
1729954050000|2024-10-26 14:47:30|348.84|347.14|348.87|347.17|348.87|347.17|348.79|347.09|12
1729954060000|2024-10-26 14:47:40|348.86|347.16|348.85|347.15|348.87|347.17|348.85|347.15|3
1729954070000|2024-10-26 14:47:50|348.86|347.16|348.75|347.05|348.86|347.16|348.61|346.91|24
1729954080000|2024-10-26 14:48:00|348.72|347.02|348.77|347.07|348.84|347.14|348.7|347|19
1729954090000|2024-10-26 14:48:10|348.78|347.08|348.67|346.97|348.83|347.13|348.64|346.94|20
1729954100000|2024-10-26 14:48:20|348.68|346.98|348.26|346.56|348.72|347.02|348.25|346.55|23
1729954110000|2024-10-26 14:48:30|348.27|346.57|348.36|346.66|348.36|346.66|348.27|346.57|9
1729954120000|2024-10-26 14:48:40|348.37|346.67|348.35|346.65|348.44|346.74|348.35|346.65|13
1729954130000|2024-10-26 14:48:50|348.36|346.66|348.27|346.57|348.36|346.66|348.27|346.57|22
1729954140000|2024-10-26 14:49:00|348.26|346.56|348.02|346.32|348.33|346.63|347.95|346.25|27
1729954150000|2024-10-26 14:49:10|348.01|346.31|348.09|346.39|348.1|346.4|347.99|346.29|8
1729954160000|2024-10-26 14:49:20|348.07|346.37|348.03|346.33|348.07|346.37|348|346.3|8
1729954170000|2024-10-26 14:49:30|348.01|346.31|348.06|346.36|348.06|346.36|347.98|346.28|11
1729954180000|2024-10-26 14:49:40|348.05|346.35|348.07|346.37|348.1|346.4|348.05|346.35|8
1729954190000|2024-10-26 14:49:50|348.08|346.38|348|346.3|348.12|346.42|348|346.3|10
1729954200000|2024-10-26 14:50:00|347.99|346.29|348.06|346.36|348.08|346.38|347.95|346.25|17
1729954210000|2024-10-26 14:50:10|348.05|346.35|348.05|346.35|348.14|346.44|347.99|346.29|23
1729954220000|2024-10-26 14:50:20|348.03|346.33|347.94|346.24|348.05|346.35|347.87|346.17|21
1729954230000|2024-10-26 14:50:30|347.92|346.22|347.95|346.25|347.98|346.28|347.92|346.22|9
1729954240000|2024-10-26 14:50:40|347.96|346.26|347.95|346.25|347.99|346.29|347.89|346.19|12
1729954250000|2024-10-26 14:50:50|347.91|346.21|347.95|346.25|347.96|346.26|347.9|346.2|6
1729954260000|2024-10-26 14:51:00|347.96|346.26|348.17|346.47|348.17|346.47|347.96|346.26|20
1729954270000|2024-10-26 14:51:10|348.19|346.49|348.29|346.59|348.34|346.64|348.16|346.46|20
1729954280000|2024-10-26 14:51:20|348.3|346.6|348.36|346.66|348.37|346.67|348.26|346.56|11
1729954290000|2024-10-26 14:51:30|348.38|346.68|348.38|346.68|348.39|346.69|348.34|346.64|13
1729954300000|2024-10-26 14:51:40|348.39|346.69|348.38|346.68|348.4|346.7|348.37|346.67|13
1729954310000|2024-10-26 14:51:50|348.37|346.67|348.37|346.67|348.39|346.69|348.32|346.62|15
1729954320000|2024-10-26 14:52:00|348.4|346.7|348.49|346.79|348.5|346.8|348.4|346.7|14
1729954330000|2024-10-26 14:52:10|348.5|346.8|348.6|346.9|348.6|346.9|348.49|346.79|20
1729954340000|2024-10-26 14:52:20|348.63|346.93|348.5|346.8|348.63|346.93|348.4|346.7|16
1729954350000|2024-10-26 14:52:30|348.51|346.81|348.5|346.8|348.51|346.81|348.49|346.79|9
1729954360000|2024-10-26 14:52:40|348.33|346.63|348.13|346.43|348.33|346.63|348.09|346.39|17
1729954370000|2024-10-26 14:52:50|348.14|346.44|348.1|346.4|348.17|346.47|348.1|346.4|12
1729954380000|2024-10-26 14:53:00|348.09|346.39|348.15|346.45|348.19|346.49|348.09|346.39|11
1729954390000|2024-10-26 14:53:10|348.14|346.44|347.97|346.27|348.15|346.45|347.97|346.27|12
1729954400000|2024-10-26 14:53:20|347.99|346.29|348.07|346.37|348.09|346.39|347.99|346.29|11
1729954410000|2024-10-26 14:53:30|348.06|346.36|347.99|346.29|348.09|346.39|347.97|346.27|11
1729954420000|2024-10-26 14:53:40|347.97|346.27|347.77|346.07|347.97|346.27|347.77|346.07|21
1729954430000|2024-10-26 14:53:50|347.78|346.08|347.7|346|347.78|346.08|347.7|346|9
1729954440000|2024-10-26 14:54:00|347.71|346.01|347.86|346.16|347.86|346.16|347.71|346.01|10
1729954450000|2024-10-26 14:54:10|347.87|346.17|347.79|346.09|347.87|346.17|347.79|346.09|10
1729954460000|2024-10-26 14:54:20|347.77|346.07|347.71|346.01|347.77|346.07|347.7|346|6
1729954470000|2024-10-26 14:54:30|347.7|346|347.7|346|347.73|346.03|347.7|346|5
1729954480000|2024-10-26 14:54:40|347.73|346.03|347.74|346.04|347.75|346.05|347.7|346|10
1729954490000|2024-10-26 14:54:50|347.77|346.07|347.76|346.06|347.8|346.1|347.76|346.06|5
1729954500000|2024-10-26 14:55:00|347.77|346.07|347.76|346.06|347.83|346.13|347.76|346.06|15
1729954510000|2024-10-26 14:55:10|347.73|346.03|347.7|346|347.77|346.07|347.7|346|11
1729954520000|2024-10-26 14:55:20|347.71|346.01|347.74|346.04|347.74|346.04|347.71|346.01|2
1729954530000|2024-10-26 14:55:30|347.76|346.06|347.77|346.07|347.77|346.07|347.72|346.02|7
1729954540000|2024-10-26 14:55:40|347.79|346.09|347.82|346.12|347.85|346.15|347.79|346.09|7
1729954550000|2024-10-26 14:55:50|347.83|346.13|347.88|346.18|347.9|346.2|347.83|346.13|12
1729954560000|2024-10-26 14:56:00|347.89|346.19|347.88|346.18|347.89|346.19|347.87|346.17|9
1729954570000|2024-10-26 14:56:10|347.87|346.17|347.79|346.09|347.94|346.24|347.79|346.09|23
1729954580000|2024-10-26 14:56:20|347.8|346.1|347.79|346.09|347.8|346.1|347.79|346.09|2
1729954590000|2024-10-26 14:56:30|347.78|346.08|347.76|346.06|347.78|346.08|347.72|346.02|6
1729954600000|2024-10-26 14:56:40|347.77|346.07|348.02|346.32|348.02|346.32|347.77|346.07|13
1729954610000|2024-10-26 14:56:50|348.03|346.33|348.27|346.57|348.27|346.57|348.03|346.33|18
1729954620000|2024-10-26 14:57:00|348.3|346.6|348.34|346.64|348.37|346.67|348.3|346.6|13
1729954630000|2024-10-26 14:57:10|348.36|346.66|348.29|346.59|348.45|346.75|348.29|346.59|25
1729954640000|2024-10-26 14:57:20|348.3|346.6|348.3|346.6|348.32|346.62|348.28|346.58|11
1729954650000|2024-10-26 14:57:30|348.29|346.59|348.18|346.48|348.31|346.61|348.15|346.45|14
1729954660000|2024-10-26 14:57:40|348.17|346.47|348.16|346.46|348.18|346.48|348.16|346.46|16
1729954670000|2024-10-26 14:57:50|348.13|346.43|347.86|346.16|348.13|346.43|347.86|346.16|15
1729954680000|2024-10-26 14:58:00|347.85|346.15|347.81|346.11|347.9|346.2|347.81|346.11|18
1729954690000|2024-10-26 14:58:10|347.8|346.1|347.77|346.07|347.83|346.13|347.71|346.01|22
1729954700000|2024-10-26 14:58:20|347.83|346.13|347.79|346.09|347.85|346.15|347.77|346.07|16
1729954710000|2024-10-26 14:58:30|347.78|346.08|347.77|346.07|347.83|346.13|347.76|346.06|13
1729954720000|2024-10-26 14:58:40|347.74|346.04|347.41|345.71|347.74|346.04|347.41|345.71|11
1729954730000|2024-10-26 14:58:50|347.42|345.72|347.6|345.9|347.62|345.92|347.37|345.67|18
1729954740000|2024-10-26 14:59:00|347.62|345.92|347.48|345.78|347.64|345.94|347.45|345.75|21
1729954750000|2024-10-26 14:59:10|347.5|345.8|347.46|345.76|347.6|345.9|347.45|345.75|25
1729954760000|2024-10-26 14:59:20|347.45|345.75|347.44|345.74|347.47|345.77|347.37|345.67|18
1729954770000|2024-10-26 14:59:30|347.41|345.71|347.39|345.69|347.42|345.72|347.38|345.68|6
1729954780000|2024-10-26 14:59:40|347.41|345.71|347.64|345.94|347.64|345.94|347.41|345.71|18
1729954790000|2024-10-26 14:59:50|347.66|345.96|347.76|346.06|347.77|346.07|347.64|345.94|17
1729954800000|2024-10-26 15:00:00|347.75|346.05|348.1|346.4|348.15|346.45|347.75|346.05|25
1729954810000|2024-10-26 15:00:10|348.08|346.38|348.07|346.37|348.12|346.42|348.05|346.35|16
1729954820000|2024-10-26 15:00:20|348.05|346.35|348.06|346.36|348.07|346.37|347.96|346.26|23
1729954830000|2024-10-26 15:00:30|348.04|346.34|348.08|346.38|348.11|346.41|347.98|346.28|21
1729954840000|2024-10-26 15:00:40|348.06|346.36|348.09|346.39|348.11|346.41|348.02|346.32|20
1729954850000|2024-10-26 15:00:50|348.08|346.38|348.08|346.38|348.09|346.39|348.07|346.37|11
1729954860000|2024-10-26 15:01:00|348.09|346.39|347.6|345.9|348.1|346.4|347.57|345.87|31
1729954870000|2024-10-26 15:01:10|347.59|345.89|347.32|345.62|347.59|345.89|347.31|345.61|24
1729954880000|2024-10-26 15:01:20|347.28|345.58|347.53|345.83|347.54|345.84|347.26|345.56|21
1729954890000|2024-10-26 15:01:30|347.55|345.85|347.82|346.12|347.82|346.12|347.55|345.85|16
1729954900000|2024-10-26 15:01:40|347.81|346.11|347.85|346.15|347.85|346.15|347.72|346.02|21
1729954910000|2024-10-26 15:01:50|347.83|346.13|347.89|346.19|347.89|346.19|347.83|346.13|12
1729954920000|2024-10-26 15:02:00|347.88|346.18|347.71|346.01|347.94|346.24|347.67|345.97|25
1729954930000|2024-10-26 15:02:10|347.75|346.05|348|346.3|348|346.3|347.74|346.04|25
1729954940000|2024-10-26 15:02:20|348.01|346.31|347.93|346.23|348.01|346.31|347.92|346.22|22
1729954950000|2024-10-26 15:02:30|347.96|346.26|347.92|346.22|347.97|346.27|347.92|346.22|17
1729954960000|2024-10-26 15:02:40|347.82|346.12|347.81|346.11|347.83|346.13|347.8|346.1|7
1729954970000|2024-10-26 15:02:50|347.83|346.13|348|346.3|348.02|346.32|347.83|346.13|17
1729954980000|2024-10-26 15:03:00|347.98|346.28|348.04|346.34|348.06|346.36|347.93|346.23|25
1729954990000|2024-10-26 15:03:10|348.14|346.44|348.23|346.53|348.28|346.58|348.14|346.44|25
1729955000000|2024-10-26 15:03:20|348.24|346.54|348.46|346.76|348.47|346.77|348.24|346.54|15
1729955010000|2024-10-26 15:03:30|348.47|346.77|348.35|346.65|348.47|346.77|348.35|346.65|16
1729955020000|2024-10-26 15:03:40|348.36|346.66|348.4|346.7|348.4|346.7|348.34|346.64|11
1729955030000|2024-10-26 15:03:50|348.41|346.71|348.41|346.71|348.45|346.75|348.41|346.71|11
1729955040000|2024-10-26 15:04:00|348.42|346.72|348.24|346.54|348.42|346.72|348.24|346.54|16
1729955050000|2024-10-26 15:04:10|348.22|346.52|348.3|346.6|348.34|346.64|348.14|346.44|20
1729955060000|2024-10-26 15:04:20|348.33|346.63|348.29|346.59|348.38|346.68|348.29|346.59|16
1729955070000|2024-10-26 15:04:30|348.3|346.6|348.42|346.72|348.42|346.72|348.26|346.56|14
1729955080000|2024-10-26 15:04:40|348.43|346.73|348.44|346.74|348.46|346.76|348.4|346.7|18
1729955090000|2024-10-26 15:04:50|348.45|346.75|348.43|346.73|348.48|346.78|348.43|346.73|10
1729955100000|2024-10-26 15:05:00|348.45|346.75|348.48|346.78|348.54|346.84|348.43|346.73|18
1729955110000|2024-10-26 15:05:10|348.47|346.77|348.49|346.79|348.5|346.8|348.46|346.76|21
1729955120000|2024-10-26 15:05:20|348.48|346.78|348.44|346.74|348.48|346.78|348.44|346.74|15
1729955130000|2024-10-26 15:05:30|348.43|346.73|348.4|346.7|348.43|346.73|348.39|346.69|9
1729955140000|2024-10-26 15:05:40|348.41|346.71|348.34|346.64|348.41|346.71|348.3|346.6|10
1729955150000|2024-10-26 15:05:50|348.33|346.63|348.29|346.59|348.33|346.63|348.21|346.51|13
1729955160000|2024-10-26 15:06:00|348.31|346.61|348.16|346.46|348.4|346.7|348.15|346.45|22
1729955170000|2024-10-26 15:06:10|348.15|346.45|348.18|346.48|348.2|346.5|348.12|346.42|13
1729955180000|2024-10-26 15:06:20|348.24|346.54|348.35|346.65|348.4|346.7|348.24|346.54|18
1729955190000|2024-10-26 15:06:30|348.29|346.59|348.35|346.65|348.35|346.65|348.28|346.58|8
1729955200000|2024-10-26 15:06:40|348.3|346.6|348.19|346.49|348.3|346.6|348.19|346.49|14
1729955210000|2024-10-26 15:06:50|348.2|346.5|348.21|346.51|348.22|346.52|348.19|346.49|11
1729955220000|2024-10-26 15:07:00|348.22|346.52|347.97|346.27|348.22|346.52|347.95|346.25|27
1729955230000|2024-10-26 15:07:10|347.93|346.23|347.83|346.13|347.99|346.29|347.82|346.12|20
1729955240000|2024-10-26 15:07:20|347.84|346.14|347.93|346.23|347.99|346.29|347.84|346.14|16
1729955250000|2024-10-26 15:07:30|347.92|346.22|347.8|346.1|347.98|346.28|347.76|346.06|26
1729955260000|2024-10-26 15:07:40|347.79|346.09|347.75|346.05|347.79|346.09|347.75|346.05|3
1729955270000|2024-10-26 15:07:50|347.78|346.08|347.8|346.1|347.82|346.12|347.75|346.05|8
1729955280000|2024-10-26 15:08:00|347.88|346.18|348.11|346.41|348.13|346.43|347.88|346.18|15
1729955290000|2024-10-26 15:08:10|348.1|346.4|348.24|346.54|348.32|346.62|348.1|346.4|19
1729955300000|2024-10-26 15:08:20|348.26|346.56|348.23|346.53|348.28|346.58|348.16|346.46|15
1729955310000|2024-10-26 15:08:30|348.22|346.52|348.13|346.43|348.23|346.53|348.11|346.41|15
1729955320000|2024-10-26 15:08:40|348.15|346.45|348.27|346.57|348.28|346.58|348.15|346.45|12
1729955330000|2024-10-26 15:08:50|348.26|346.56|348.34|346.64|348.36|346.66|348.24|346.54|16
1729955340000|2024-10-26 15:09:00|348.35|346.65|348.38|346.68|348.39|346.69|348.32|346.62|18
1729955350000|2024-10-26 15:09:10|348.39|346.69|348.32|346.62|348.39|346.69|348.31|346.61|12
1729955360000|2024-10-26 15:09:20|348.31|346.61|348.29|346.59|348.31|346.61|348.29|346.59|2
1729955370000|2024-10-26 15:09:30|348.3|346.6|348.29|346.59|348.3|346.6|348.27|346.57|4
1729955380000|2024-10-26 15:09:40|348.23|346.53|348.27|346.57|348.28|346.58|348.16|346.46|14
1729955390000|2024-10-26 15:09:50|348.28|346.58|348.27|346.57|348.29|346.59|348.18|346.48|14
1729955400000|2024-10-26 15:10:00|348.25|346.55|348.19|346.49|348.28|346.58|348.19|346.49|15
1729955410000|2024-10-26 15:10:10|348.14|346.44|347.99|346.29|348.14|346.44|347.96|346.26|21
1729955420000|2024-10-26 15:10:20|347.97|346.27|347.88|346.18|348|346.3|347.88|346.18|15
1729955430000|2024-10-26 15:10:30|347.9|346.2|347.89|346.19|347.9|346.2|347.88|346.18|8
1729955440000|2024-10-26 15:10:40|347.9|346.2|347.9|346.2|347.9|346.2|347.89|346.19|3
1729955450000|2024-10-26 15:10:50|347.92|346.22|347.88|346.18|347.97|346.27|347.88|346.18|17
1729955460000|2024-10-26 15:11:00|347.82|346.12|347.83|346.13|347.87|346.17|347.79|346.09|16
1729955470000|2024-10-26 15:11:10|347.84|346.14|347.83|346.13|347.86|346.16|347.81|346.11|10
1729955480000|2024-10-26 15:11:20|347.86|346.16|347.92|346.22|347.93|346.23|347.83|346.13|10
1729955490000|2024-10-26 15:11:30|347.91|346.21|347.69|345.99|347.91|346.21|347.69|345.99|16
1729955500000|2024-10-26 15:11:40|347.7|346|347.8|346.1|347.81|346.11|347.7|346|9
1729955510000|2024-10-26 15:11:50|347.81|346.11|347.82|346.12|347.82|346.12|347.78|346.08|9
1729955520000|2024-10-26 15:12:00|347.81|346.11|347.88|346.18|347.92|346.22|347.81|346.11|13
1729955530000|2024-10-26 15:12:10|347.85|346.15|347.79|346.09|347.85|346.15|347.74|346.04|12
1729955540000|2024-10-26 15:12:20|347.8|346.1|347.87|346.17|347.87|346.17|347.8|346.1|7
1729955550000|2024-10-26 15:12:30|347.88|346.18|347.9|346.2|347.94|346.24|347.88|346.18|6
1729955560000|2024-10-26 15:12:40|347.91|346.21|347.92|346.22|347.92|346.22|347.9|346.2|4
1729955570000|2024-10-26 15:12:50|347.93|346.23|347.92|346.22|347.93|346.23|347.92|346.22|2
1729955580000|2024-10-26 15:13:00|347.9|346.2|347.84|346.14|347.91|346.21|347.83|346.13|8
1729955590000|2024-10-26 15:13:10|347.83|346.13|347.74|346.04|347.84|346.14|347.71|346.01|17
1729955600000|2024-10-26 15:13:20|347.76|346.06|347.79|346.09|347.83|346.13|347.76|346.06|9
1729955610000|2024-10-26 15:13:30|347.83|346.13|347.8|346.1|347.83|346.13|347.8|346.1|7
1729955620000|2024-10-26 15:13:40|347.81|346.11|347.89|346.19|347.91|346.21|347.81|346.11|9
1729955630000|2024-10-26 15:13:50|347.88|346.18|347.84|346.14|347.88|346.18|347.82|346.12|9
1729955640000|2024-10-26 15:14:00|347.83|346.13|347.92|346.22|347.93|346.23|347.82|346.12|8
1729955650000|2024-10-26 15:14:10|347.93|346.23|347.91|346.21|347.94|346.24|347.9|346.2|15
1729955660000|2024-10-26 15:14:20|347.92|346.22|348.01|346.31|348.02|346.32|347.92|346.22|20
1729955670000|2024-10-26 15:14:30|348.02|346.32|347.93|346.23|348.02|346.32|347.93|346.23|3
1729955680000|2024-10-26 15:14:40|347.9|346.2|347.82|346.12|347.9|346.2|347.82|346.12|12
1729955690000|2024-10-26 15:14:50|347.81|346.11|347.8|346.1|347.82|346.12|347.8|346.1|4
1729955700000|2024-10-26 15:15:00|347.83|346.13|347.91|346.21|347.94|346.24|347.83|346.13|11
1729955710000|2024-10-26 15:15:10|347.88|346.18|347.83|346.13|347.91|346.21|347.82|346.12|10
1729955720000|2024-10-26 15:15:20|347.81|346.11|347.91|346.21|347.91|346.21|347.81|346.11|13
1729955730000|2024-10-26 15:15:30|347.92|346.22|347.72|346.02|347.92|346.22|347.72|346.02|17
1729955740000|2024-10-26 15:15:40|347.7|346|347.71|346.01|347.73|346.03|347.7|346|11
1729955750000|2024-10-26 15:15:50|347.69|345.99|347.66|345.96|347.74|346.04|347.64|345.94|6
1729955760000|2024-10-26 15:16:00|347.65|345.95|347.53|345.83|347.65|345.95|347.53|345.83|12
1729955770000|2024-10-26 15:16:10|347.54|345.84|347.5|345.8|347.54|345.84|347.37|345.67|19
1729955780000|2024-10-26 15:16:20|347.57|345.87|347.54|345.84|347.58|345.88|347.53|345.83|8
1729955790000|2024-10-26 15:16:30|347.55|345.85|347.41|345.71|347.55|345.85|347.41|345.71|8
1729955800000|2024-10-26 15:16:40|347.38|345.68|347.39|345.69|347.41|345.71|347.37|345.67|5
1729955810000|2024-10-26 15:16:50|347.42|345.72|347.42|345.72|347.47|345.77|347.42|345.72|9
1729955820000|2024-10-26 15:17:00|347.41|345.71|347.26|345.56|347.42|345.72|347.26|345.56|18
1729955830000|2024-10-26 15:17:10|347.28|345.58|347.38|345.68|347.38|345.68|347.27|345.57|8
1729955840000|2024-10-26 15:17:20|347.36|345.66|347.31|345.61|347.36|345.66|347.22|345.52|18
1729955850000|2024-10-26 15:17:30|347.34|345.64|347.63|345.93|347.64|345.94|347.34|345.64|17
1729955860000|2024-10-26 15:17:40|347.62|345.92|347.57|345.87|347.62|345.92|347.52|345.82|9
1729955870000|2024-10-26 15:17:50|347.58|345.88|347.61|345.91|347.64|345.94|347.52|345.82|14
1729955880000|2024-10-26 15:18:00|347.64|345.94|347.74|346.04|347.75|346.05|347.64|345.94|13
1729955890000|2024-10-26 15:18:10|347.72|346.02|347.62|345.92|347.74|346.04|347.62|345.92|18
1729955900000|2024-10-26 15:18:20|347.61|345.91|347.74|346.04|347.78|346.08|347.61|345.91|15
1729955910000|2024-10-26 15:18:30|347.76|346.06|347.77|346.07|347.77|346.07|347.74|346.04|14
1729955920000|2024-10-26 15:18:40|347.76|346.06|347.97|346.27|347.98|346.28|347.75|346.05|16
1729955930000|2024-10-26 15:18:50|347.98|346.28|348.16|346.46|348.18|346.48|347.97|346.27|21
1729955940000|2024-10-26 15:19:00|348.14|346.44|348.22|346.52|348.22|346.52|348.08|346.38|15
1729955950000|2024-10-26 15:19:10|348.25|346.55|348.22|346.52|348.36|346.66|348.22|346.52|20
1729955960000|2024-10-26 15:19:20|348.21|346.51|348.28|346.58|348.28|346.58|348.21|346.51|5
1729955970000|2024-10-26 15:19:30|348.3|346.6|348.39|346.69|348.43|346.73|348.28|346.58|14
1729955980000|2024-10-26 15:19:40|348.4|346.7|348.41|346.71|348.43|346.73|348.4|346.7|6
1729955990000|2024-10-26 15:19:50|348.42|346.72|348.42|346.72|348.44|346.74|348.42|346.72|5
1729956000000|2024-10-26 15:20:00|348.39|346.69|348.49|346.79|348.5|346.8|348.37|346.67|17
1729956010000|2024-10-26 15:20:10|348.48|346.78|348.75|347.05|348.75|347.05|348.48|346.78|26
1729956020000|2024-10-26 15:20:20|348.81|347.11|348.99|347.29|349.03|347.33|348.81|347.11|21
1729956030000|2024-10-26 15:20:30|349|347.3|349.03|347.33|349.07|347.37|349|347.3|19
1729956040000|2024-10-26 15:20:40|349.04|347.34|349.16|347.46|349.17|347.47|349.02|347.32|23
1729956050000|2024-10-26 15:20:50|349.17|347.47|349.22|347.52|349.3|347.6|349.16|347.46|13
1729956060000|2024-10-26 15:21:00|349.24|347.54|349.26|347.56|349.32|347.62|349.18|347.48|17
1729956070000|2024-10-26 15:21:10|349.25|347.55|349.27|347.57|349.28|347.58|349.2|347.5|19
1729956080000|2024-10-26 15:21:20|349.24|347.54|349.32|347.62|349.36|347.66|349.23|347.53|17
1729956090000|2024-10-26 15:21:30|349.3|347.6|349.37|347.67|349.43|347.73|349.3|347.6|19
1729956100000|2024-10-26 15:21:40|349.36|347.66|349.28|347.58|349.36|347.66|349.27|347.57|7
1729956110000|2024-10-26 15:21:50|349.29|347.59|349.36|347.66|349.4|347.7|349.29|347.59|14
1729956120000|2024-10-26 15:22:00|349.39|347.69|349.42|347.72|349.43|347.73|349.25|347.55|16
1729956130000|2024-10-26 15:22:10|349.41|347.71|349.4|347.7|349.43|347.73|349.39|347.69|16
1729956140000|2024-10-26 15:22:20|349.41|347.71|349.17|347.47|349.43|347.73|349.17|347.47|18
1729956150000|2024-10-26 15:22:30|349.19|347.49|349.17|347.47|349.19|347.49|349.16|347.46|11
1729956160000|2024-10-26 15:22:40|349.23|347.53|349.21|347.51|349.27|347.57|349.21|347.51|12
1729956170000|2024-10-26 15:22:50|349.22|347.52|349.21|347.51|349.22|347.52|349.2|347.5|16
1729956180000|2024-10-26 15:23:00|349.2|347.5|349.33|347.63|349.42|347.72|349.2|347.5|16
1729956190000|2024-10-26 15:23:10|349.35|347.65|349.43|347.73|349.44|347.74|349.34|347.64|14
1729956200000|2024-10-26 15:23:20|349.42|347.72|349.4|347.7|349.43|347.73|349.4|347.7|3
1729956210000|2024-10-26 15:23:30|349.39|347.69|349.41|347.71|349.44|347.74|349.3|347.6|22
1729956220000|2024-10-26 15:23:40|349.42|347.72|349.41|347.71|349.42|347.72|349.4|347.7|3
1729956230000|2024-10-26 15:23:50|349.43|347.73|349.41|347.71|349.43|347.73|349.36|347.66|10
1729956240000|2024-10-26 15:24:00|349.36|347.66|349.46|347.76|349.49|347.79|349.33|347.63|21
1729956250000|2024-10-26 15:24:10|349.47|347.77|349.41|347.71|349.47|347.77|349.34|347.64|15
1729956260000|2024-10-26 15:24:20|349.44|347.74|349.4|347.7|349.45|347.75|349.36|347.66|10
1729956270000|2024-10-26 15:24:30|349.34|347.64|349.22|347.52|349.34|347.64|349.21|347.51|12
1729956280000|2024-10-26 15:24:40|349.21|347.51|349.28|347.58|349.29|347.59|349.21|347.51|7
1729956290000|2024-10-26 15:24:50|349.29|347.59|349.26|347.56|349.29|347.59|349.26|347.56|4
1729956300000|2024-10-26 15:25:00|349.27|347.57|349.27|347.57|349.31|347.61|349.26|347.56|12
1729956310000|2024-10-26 15:25:10|349.24|347.54|349.15|347.45|349.24|347.54|349.13|347.43|19
1729956320000|2024-10-26 15:25:20|349.16|347.46|349.08|347.38|349.18|347.48|349.08|347.38|17
1729956330000|2024-10-26 15:25:30|349.07|347.37|348.91|347.21|349.09|347.39|348.9|347.2|17
1729956340000|2024-10-26 15:25:40|348.92|347.22|348.92|347.22|348.96|347.26|348.87|347.17|13
1729956350000|2024-10-26 15:25:50|348.91|347.21|348.82|347.12|348.91|347.21|348.82|347.12|10
1729956360000|2024-10-26 15:26:00|348.85|347.15|348.81|347.11|348.85|347.15|348.78|347.08|7
1729956370000|2024-10-26 15:26:10|348.82|347.12|348.92|347.22|348.92|347.22|348.82|347.12|13
1729956380000|2024-10-26 15:26:20|348.93|347.23|348.94|347.24|348.94|347.24|348.93|347.23|6
1729956390000|2024-10-26 15:26:30|348.91|347.21|348.85|347.15|348.91|347.21|348.84|347.14|9
1729956400000|2024-10-26 15:26:40|348.86|347.16|348.83|347.13|348.86|347.16|348.83|347.13|5
1729956410000|2024-10-26 15:26:50|348.84|347.14|348.84|347.14|348.88|347.18|348.84|347.14|7
1729956420000|2024-10-26 15:27:00|348.82|347.12|348.92|347.22|348.92|347.22|348.8|347.1|18
1729956430000|2024-10-26 15:27:10|348.94|347.24|348.97|347.27|348.99|347.29|348.93|347.23|10
1729956440000|2024-10-26 15:27:20|348.99|347.29|349.22|347.52|349.22|347.52|348.99|347.29|15
1729956450000|2024-10-26 15:27:30|349.21|347.51|349.3|347.6|349.31|347.61|349.21|347.51|11
1729956460000|2024-10-26 15:27:40|349.27|347.57|349.29|347.59|349.3|347.6|349.26|347.56|17
1729956470000|2024-10-26 15:27:50|349.3|347.6|349.3|347.6|349.33|347.63|349.27|347.57|17
1729956480000|2024-10-26 15:28:00|349.32|347.62|349.48|347.78|349.5|347.8|349.32|347.62|6
1729956490000|2024-10-26 15:28:10|349.49|347.79|349.55|347.85|349.55|347.85|349.47|347.77|18
1729956500000|2024-10-26 15:28:20|349.59|347.89|349.58|347.88|349.65|347.95|349.57|347.87|16
1729956510000|2024-10-26 15:28:30|349.57|347.87|349.58|347.88|349.59|347.89|349.49|347.79|9
1729956520000|2024-10-26 15:28:40|349.59|347.89|349.64|347.94|349.64|347.94|349.56|347.86|16
1729956530000|2024-10-26 15:28:50|349.65|347.95|349.67|347.97|349.69|347.99|349.65|347.95|12
1729956540000|2024-10-26 15:29:00|349.68|347.98|349.94|348.24|349.98|348.28|349.68|347.98|21
1729956550000|2024-10-26 15:29:10|349.93|348.23|349.86|348.16|349.96|348.26|349.82|348.12|17
1729956560000|2024-10-26 15:29:20|349.83|348.13|349.94|348.24|349.98|348.28|349.83|348.13|16
1729956570000|2024-10-26 15:29:30|349.96|348.26|349.83|348.13|349.96|348.26|349.82|348.12|13
1729956580000|2024-10-26 15:29:40|349.85|348.15|349.86|348.16|349.91|348.21|349.85|348.15|12
1729956590000|2024-10-26 15:29:50|349.84|348.14|349.84|348.14|349.87|348.17|349.84|348.14|6
1729956600000|2024-10-26 15:30:00|349.83|348.13|349.83|348.13|349.85|348.15|349.75|348.05|16
1729956610000|2024-10-26 15:30:10|349.82|348.12|349.82|348.12|349.94|348.24|349.82|348.12|23
1729956620000|2024-10-26 15:30:20|349.81|348.11|349.9|348.2|349.9|348.2|349.76|348.06|20
1729956630000|2024-10-26 15:30:30|349.91|348.21|349.67|347.97|349.91|348.21|349.63|347.93|16
1729956640000|2024-10-26 15:30:40|349.68|347.98|349.74|348.04|349.79|348.09|349.64|347.94|15
1729956650000|2024-10-26 15:30:50|349.72|348.02|349.71|348.01|349.75|348.05|349.68|347.98|14
1729956660000|2024-10-26 15:31:00|349.74|348.04|349.7|348|349.85|348.15|349.7|348|15
1729956670000|2024-10-26 15:31:10|349.73|348.03|349.7|348|349.73|348.03|349.65|347.95|15
1729956680000|2024-10-26 15:31:20|349.66|347.96|349.47|347.77|349.66|347.96|349.46|347.76|14
1729956690000|2024-10-26 15:31:30|349.49|347.79|349.37|347.67|349.5|347.8|349.37|347.67|18
1729956700000|2024-10-26 15:31:40|349.36|347.66|349.35|347.65|349.37|347.67|349.31|347.61|16
1729956710000|2024-10-26 15:31:50|349.34|347.64|349.34|347.64|349.43|347.73|349.34|347.64|9
1729956720000|2024-10-26 15:32:00|349.35|347.65|349.11|347.41|349.35|347.65|349.06|347.36|19
1729956730000|2024-10-26 15:32:10|349.18|347.48|349.34|347.64|349.39|347.69|349.18|347.48|15
1729956740000|2024-10-26 15:32:20|349.33|347.63|349.37|347.67|349.47|347.77|349.31|347.61|18
1729956750000|2024-10-26 15:32:30|349.41|347.71|349.41|347.71|349.45|347.75|349.37|347.67|8
1729956760000|2024-10-26 15:32:40|349.4|347.7|349.68|347.98|349.69|347.99|349.4|347.7|11
1729956770000|2024-10-26 15:32:50|349.69|347.99|349.77|348.07|349.77|348.07|349.66|347.96|19
1729956780000|2024-10-26 15:33:00|349.78|348.08|349.95|348.25|349.96|348.26|349.78|348.08|21
1729956790000|2024-10-26 15:33:10|349.96|348.26|349.81|348.11|349.97|348.27|349.79|348.09|21
1729956800000|2024-10-26 15:33:20|349.83|348.13|349.96|348.26|349.96|348.26|349.82|348.12|18
1729956810000|2024-10-26 15:33:30|349.94|348.24|349.8|348.1|349.94|348.24|349.79|348.09|9
1729956820000|2024-10-26 15:33:40|349.79|348.09|349.72|348.02|349.79|348.09|349.7|348|18
1729956830000|2024-10-26 15:33:50|349.71|348.01|349.71|348.01|349.71|348.01|349.63|347.93|15
1729956840000|2024-10-26 15:34:00|349.7|348|349.78|348.08|349.79|348.09|349.69|347.99|15
1729956850000|2024-10-26 15:34:10|349.79|348.09|349.71|348.01|349.81|348.11|349.71|348.01|9
1729956860000|2024-10-26 15:34:20|349.75|348.05|349.64|347.94|349.8|348.1|349.64|347.94|17
1729956870000|2024-10-26 15:34:30|349.63|347.93|349.61|347.91|349.63|347.93|349.61|347.91|2
1729956880000|2024-10-26 15:34:40|349.6|347.9|349.67|347.97|349.68|347.98|349.58|347.88|14
1729956890000|2024-10-26 15:34:50|349.65|347.95|349.69|347.99|349.69|347.99|349.65|347.95|6
1729956900000|2024-10-26 15:35:00|349.7|348|349.69|347.99|349.77|348.07|349.68|347.98|15
1729956910000|2024-10-26 15:35:10|349.7|348|349.7|348|349.72|348.02|349.7|348|15
1729956920000|2024-10-26 15:35:20|349.69|347.99|349.42|347.72|349.69|347.99|349.42|347.72|16
1729956930000|2024-10-26 15:35:30|349.43|347.73|349.4|347.7|349.43|347.73|349.4|347.7|6
1729956940000|2024-10-26 15:35:40|349.35|347.65|349.36|347.66|349.39|347.69|349.35|347.65|6
1729956950000|2024-10-26 15:35:50|349.34|347.64|349.49|347.79|349.53|347.83|349.34|347.64|10
1729956960000|2024-10-26 15:36:00|349.48|347.78|349.53|347.83|349.58|347.88|349.45|347.75|21
1729956970000|2024-10-26 15:36:10|349.52|347.82|349.54|347.84|349.57|347.87|349.52|347.82|15
1729956980000|2024-10-26 15:36:20|349.58|347.88|349.52|347.82|349.59|347.89|349.51|347.81|16
1729956990000|2024-10-26 15:36:30|349.49|347.79|349.48|347.78|349.51|347.81|349.48|347.78|10
1729957000000|2024-10-26 15:36:40|349.45|347.75|349.55|347.85|349.56|347.86|349.45|347.75|11
1729957010000|2024-10-26 15:36:50|349.54|347.84|349.6|347.9|349.63|347.93|349.51|347.81|14
1729957020000|2024-10-26 15:37:00|349.61|347.91|349.55|347.85|349.63|347.93|349.55|347.85|12
1729957030000|2024-10-26 15:37:10|349.58|347.88|349.36|347.66|349.58|347.88|349.35|347.65|25
1729957040000|2024-10-26 15:37:20|349.35|347.65|349.29|347.59|349.38|347.68|349.29|347.59|17
1729957050000|2024-10-26 15:37:30|349.22|347.52|349.12|347.42|349.22|347.52|349.12|347.42|5
1729957060000|2024-10-26 15:37:40|349.13|347.43|349.18|347.48|349.18|347.48|349.13|347.43|4
1729957070000|2024-10-26 15:37:50|349.26|347.56|349.33|347.63|349.35|347.65|349.26|347.56|10
1729957080000|2024-10-26 15:38:00|349.36|347.66|349.57|347.87|349.57|347.87|349.36|347.66|24
1729957090000|2024-10-26 15:38:10|349.56|347.86|349.89|348.19|349.96|348.26|349.56|347.86|24
1729957100000|2024-10-26 15:38:20|349.88|348.18|349.84|348.14|349.88|348.18|349.84|348.14|9
1729957110000|2024-10-26 15:38:30|349.78|348.08|349.8|348.1|349.8|348.1|349.74|348.04|6
1729957120000|2024-10-26 15:38:40|349.79|348.09|349.83|348.13|349.86|348.16|349.79|348.09|9
1729957130000|2024-10-26 15:38:50|349.84|348.14|349.94|348.24|349.95|348.25|349.84|348.14|8
1729957140000|2024-10-26 15:39:00|349.93|348.23|349.8|348.1|349.96|348.26|349.8|348.1|10
1729957150000|2024-10-26 15:39:10|349.78|348.08|349.83|348.13|349.85|348.15|349.69|347.99|21
1729957160000|2024-10-26 15:39:20|349.82|348.12|349.86|348.16|349.86|348.16|349.81|348.11|11
1729957170000|2024-10-26 15:39:30|349.88|348.18|349.8|348.1|349.93|348.23|349.8|348.1|20
1729957180000|2024-10-26 15:39:40|349.82|348.12|349.91|348.21|349.91|348.21|349.81|348.11|16
1729957190000|2024-10-26 15:39:50|349.9|348.2|349.9|348.2|349.9|348.2|349.86|348.16|10
1729957200000|2024-10-26 15:40:00|349.91|348.21|349.91|348.21|349.94|348.24|349.86|348.16|9
1729957210000|2024-10-26 15:40:10|349.9|348.2|349.84|348.14|349.9|348.2|349.84|348.14|8
1729957220000|2024-10-26 15:40:20|349.81|348.11|349.71|348.01|349.81|348.11|349.71|348.01|10
1729957230000|2024-10-26 15:40:30|349.72|348.02|349.77|348.07|349.79|348.09|349.72|348.02|16
1729957240000|2024-10-26 15:40:40|349.79|348.09|349.86|348.16|349.87|348.17|349.79|348.09|7
1729957250000|2024-10-26 15:40:50|349.83|348.13|349.78|348.08|349.86|348.16|349.77|348.07|10
1729957260000|2024-10-26 15:41:00|349.76|348.06|349.85|348.15|349.93|348.23|349.76|348.06|17
1729957270000|2024-10-26 15:41:10|349.84|348.14|349.87|348.17|349.89|348.19|349.79|348.09|19
1729957280000|2024-10-26 15:41:20|349.86|348.16|349.91|348.21|349.91|348.21|349.83|348.13|13
1729957290000|2024-10-26 15:41:30|349.92|348.22|349.91|348.21|349.94|348.24|349.9|348.2|13
1729957300000|2024-10-26 15:41:40|349.9|348.2|350.01|348.31|350.02|348.32|349.9|348.2|11
1729957310000|2024-10-26 15:41:50|350|348.3|349.99|348.29|350|348.3|349.96|348.26|9
1729957320000|2024-10-26 15:42:00|350|348.3|350.04|348.34|350.04|348.34|349.98|348.28|8
1729957330000|2024-10-26 15:42:10|350.03|348.33|350.11|348.41|350.16|348.46|350.03|348.33|15
1729957340000|2024-10-26 15:42:20|350.15|348.45|350.25|348.55|350.26|348.56|350.15|348.45|15
1729957350000|2024-10-26 15:42:30|350.26|348.56|350.2|348.5|350.27|348.57|350.17|348.47|16
1729957360000|2024-10-26 15:42:40|350.17|348.47|350.09|348.39|350.2|348.5|350.09|348.39|15
1729957370000|2024-10-26 15:42:50|350.1|348.4|350.11|348.41|350.14|348.44|350.09|348.39|14
1729957380000|2024-10-26 15:43:00|350.12|348.42|350.28|348.58|350.28|348.58|350.1|348.4|23
1729957390000|2024-10-26 15:43:10|350.3|348.6|350.35|348.65|350.39|348.69|350.3|348.6|12
1729957400000|2024-10-26 15:43:20|350.33|348.63|350.33|348.63|350.33|348.63|350.31|348.61|3
1729957410000|2024-10-26 15:43:30|350.31|348.61|350.31|348.61|350.34|348.64|350.25|348.55|12
1729957420000|2024-10-26 15:43:40|350.28|348.58|350.28|348.58|350.29|348.59|350.23|348.53|15
1729957430000|2024-10-26 15:43:50|350.29|348.59|350.38|348.68|350.38|348.68|350.29|348.59|9
1729957440000|2024-10-26 15:44:00|350.39|348.69|350.38|348.68|350.41|348.71|350.38|348.68|11
1729957450000|2024-10-26 15:44:10|350.35|348.65|350.33|348.63|350.35|348.65|350.32|348.62|5
1729957460000|2024-10-26 15:44:20|350.32|348.62|350.21|348.51|350.32|348.62|350.21|348.51|8
1729957470000|2024-10-26 15:44:30|350.22|348.52|350.22|348.52|350.22|348.52|350.21|348.51|7
1729957480000|2024-10-26 15:44:40|350.21|348.51|350.23|348.53|350.23|348.53|350.21|348.51|3
1729957490000|2024-10-26 15:44:50|350.3|348.6|350.26|348.56|350.31|348.61|350.26|348.56|6
1729957500000|2024-10-26 15:45:00|350.24|348.54|350.18|348.48|350.3|348.6|350.18|348.48|24
1729957510000|2024-10-26 15:45:10|350.19|348.49|349.99|348.29|350.19|348.49|349.96|348.26|15
1729957520000|2024-10-26 15:45:20|350.03|348.33|349.84|348.14|350.03|348.33|349.83|348.13|15
1729957530000|2024-10-26 15:45:30|349.83|348.13|349.89|348.19|349.9|348.2|349.76|348.06|21
1729957540000|2024-10-26 15:45:40|349.9|348.2|349.78|348.08|349.9|348.2|349.77|348.07|22
1729957550000|2024-10-26 15:45:50|349.77|348.07|349.82|348.12|349.82|348.12|349.76|348.06|14
1729957560000|2024-10-26 15:46:00|349.8|348.1|349.94|348.24|350.07|348.37|349.77|348.07|27
1729957570000|2024-10-26 15:46:10|349.95|348.25|349.72|348.02|349.98|348.28|349.71|348.01|23
1729957580000|2024-10-26 15:46:20|349.71|348.01|349.68|347.98|349.8|348.1|349.67|347.97|18
1729957590000|2024-10-26 15:46:30|349.67|347.97|349.72|348.02|349.72|348.02|349.66|347.96|14
1729957600000|2024-10-26 15:46:40|349.75|348.05|349.73|348.03|349.79|348.09|349.72|348.02|22
1729957610000|2024-10-26 15:46:50|349.74|348.04|349.63|347.93|349.74|348.04|349.63|347.93|8
1729957620000|2024-10-26 15:47:00|349.64|347.94|349.38|347.68|349.64|347.94|349.38|347.68|25
1729957630000|2024-10-26 15:47:10|349.36|347.66|349.32|347.62|349.37|347.67|349.28|347.58|15
1729957640000|2024-10-26 15:47:20|349.31|347.61|349.3|347.6|349.32|347.62|349.29|347.59|5
1729957650000|2024-10-26 15:47:30|349.36|347.66|349.37|347.67|349.4|347.7|349.36|347.66|4
1729957660000|2024-10-26 15:47:40|349.34|347.64|349.28|347.58|349.34|347.64|349.28|347.58|12
1729957670000|2024-10-26 15:47:50|349.25|347.55|349.23|347.53|349.31|347.61|349.23|347.53|19
1729957680000|2024-10-26 15:48:00|349.24|347.54|349.11|347.41|349.24|347.54|349.1|347.4|18
1729957690000|2024-10-26 15:48:10|349.12|347.42|349.02|347.32|349.15|347.45|349|347.3|23
1729957700000|2024-10-26 15:48:20|349.01|347.31|349.01|347.31|349.02|347.32|349.01|347.31|11
1729957710000|2024-10-26 15:48:30|349.02|347.32|349.1|347.4|349.12|347.42|349.01|347.31|11
1729957720000|2024-10-26 15:48:40|349.09|347.39|349.11|347.41|349.11|347.41|349.04|347.34|13
1729957730000|2024-10-26 15:48:50|349.1|347.4|349.07|347.37|349.12|347.42|349.01|347.31|18
1729957740000|2024-10-26 15:49:00|349.03|347.33|348.99|347.29|349.03|347.33|348.99|347.29|8
1729957750000|2024-10-26 15:49:10|348.93|347.23|348.86|347.16|348.94|347.24|348.85|347.15|6
1729957760000|2024-10-26 15:49:20|348.84|347.14|348.84|347.14|348.86|347.16|348.84|347.14|3
1729957770000|2024-10-26 15:49:30|348.83|347.13|348.82|347.12|348.83|347.13|348.82|347.12|2
1729957780000|2024-10-26 15:49:40|348.83|347.13|348.82|347.12|348.83|347.13|348.82|347.12|2
1729957790000|2024-10-26 15:49:50|348.83|347.13|348.83|347.13|348.83|347.13|348.83|347.13|1
1729957800000|2024-10-26 15:50:00|348.79|347.09|348.78|347.08|348.81|347.11|348.77|347.07|7
1729957810000|2024-10-26 15:50:10|348.76|347.06|348.75|347.05|348.76|347.06|348.75|347.05|2
1729957830000|2024-10-26 15:50:30|348.7|347|348.7|347|348.7|347|348.7|347|1
1729957840000|2024-10-26 15:50:40|348.54|346.84|348.48|346.78|348.54|346.84|348.47|346.77|7
1729957850000|2024-10-26 15:50:50|348.47|346.77|348.26|346.56|348.47|346.77|348.24|346.54|10
1729957860000|2024-10-26 15:51:00|348.27|346.57|348.4|346.7|348.42|346.72|348.27|346.57|12
1729957870000|2024-10-26 15:51:10|348.42|346.72|348.43|346.73|348.5|346.8|348.42|346.72|11
1729957880000|2024-10-26 15:51:20|348.44|346.74|348.51|346.81|348.52|346.82|348.44|346.74|8
1729957890000|2024-10-26 15:51:30|348.5|346.8|348.36|346.66|348.5|346.8|348.36|346.66|14
1729957900000|2024-10-26 15:51:40|348.35|346.65|348.35|346.65|348.35|346.65|348.35|346.65|1
1729957910000|2024-10-26 15:51:50|348.37|346.67|348.45|346.75|348.51|346.81|348.36|346.66|18
1729957920000|2024-10-26 15:52:00|348.48|346.78|348.39|346.69|348.52|346.82|348.39|346.69|13
1729957930000|2024-10-26 15:52:10|348.38|346.68|348.21|346.51|348.38|346.68|348.18|346.48|10
1729957940000|2024-10-26 15:52:20|348.22|346.52|348.21|346.51|348.23|346.53|348.2|346.5|6
1729957950000|2024-10-26 15:52:30|348.22|346.52|348.22|346.52|348.22|346.52|348.21|346.51|3
1729957960000|2024-10-26 15:52:40|348.24|346.54|348.22|346.52|348.29|346.59|348.22|346.52|6
1729957970000|2024-10-26 15:52:50|348.25|346.55|348.31|346.61|348.31|346.61|348.21|346.51|16
1729957980000|2024-10-26 15:53:00|348.3|346.6|348.22|346.52|348.32|346.62|348.22|346.52|18
1729957990000|2024-10-26 15:53:10|348.21|346.51|348.03|346.33|348.21|346.51|348.03|346.33|12
1729958000000|2024-10-26 15:53:20|348.02|346.32|348.02|346.32|348.03|346.33|348.02|346.32|3
1729958010000|2024-10-26 15:53:30|347.98|346.28|347.93|346.23|347.98|346.28|347.93|346.23|10
1729958020000|2024-10-26 15:53:40|347.92|346.22|347.76|346.06|347.93|346.23|347.76|346.06|10
1729958030000|2024-10-26 15:53:50|347.78|346.08|347.76|346.06|347.78|346.08|347.76|346.06|7
1729958040000|2024-10-26 15:54:00|347.82|346.12|347.82|346.12|347.85|346.15|347.82|346.12|5
1729958050000|2024-10-26 15:54:10|347.83|346.13|347.85|346.15|347.93|346.23|347.83|346.13|9
1729958060000|2024-10-26 15:54:20|347.84|346.14|347.8|346.1|347.84|346.14|347.77|346.07|13
1729958070000|2024-10-26 15:54:30|347.81|346.11|347.75|346.05|347.84|346.14|347.75|346.05|14
1729958080000|2024-10-26 15:54:40|347.74|346.04|347.86|346.16|347.86|346.16|347.71|346.01|8
1729958090000|2024-10-26 15:54:50|347.85|346.15|347.75|346.05|347.85|346.15|347.73|346.03|17
1729958100000|2024-10-26 15:55:00|347.74|346.04|347.61|345.91|347.75|346.05|347.61|345.91|14
1729958110000|2024-10-26 15:55:10|347.62|345.92|347.47|345.77|347.62|345.92|347.47|345.77|14
1729958120000|2024-10-26 15:55:20|347.46|345.76|347.52|345.82|347.54|345.84|347.46|345.76|8
1729958130000|2024-10-26 15:55:30|347.51|345.81|347.53|345.83|347.53|345.83|347.51|345.81|3
1729958140000|2024-10-26 15:55:40|347.52|345.82|347.52|345.82|347.52|345.82|347.5|345.8|8
1729958150000|2024-10-26 15:55:50|347.53|345.83|347.57|345.87|347.6|345.9|347.53|345.83|6
1729958160000|2024-10-26 15:56:00|347.56|345.86|347.62|345.92|347.62|345.92|347.52|345.82|13
1729958170000|2024-10-26 15:56:10|347.63|345.93|347.75|346.05|347.83|346.13|347.63|345.93|17
1729958180000|2024-10-26 15:56:20|347.76|346.06|347.74|346.04|347.76|346.06|347.7|346|13
1729958190000|2024-10-26 15:56:30|347.7|346|347.67|345.97|347.7|346|347.67|345.97|9
1729958200000|2024-10-26 15:56:40|347.65|345.95|347.36|345.66|347.66|345.96|347.35|345.65|17
1729958210000|2024-10-26 15:56:50|347.38|345.68|347.36|345.66|347.38|345.68|347.33|345.63|8
1729958220000|2024-10-26 15:57:00|347.41|345.71|347.3|345.6|347.43|345.73|347.3|345.6|18
1729958230000|2024-10-26 15:57:10|347.29|345.59|347.36|345.66|347.37|345.67|347.27|345.57|9
1729958240000|2024-10-26 15:57:20|347.35|345.65|347.28|345.58|347.35|345.65|347.27|345.57|13
1729958250000|2024-10-26 15:57:30|347.27|345.57|347.33|345.63|347.34|345.64|347.27|345.57|9
1729958260000|2024-10-26 15:57:40|347.32|345.62|347.18|345.48|347.32|345.62|347.18|345.48|6
1729958270000|2024-10-26 15:57:50|347.21|345.51|347.18|345.48|347.23|345.53|347.18|345.48|11
1729958280000|2024-10-26 15:58:00|347.19|345.49|347.22|345.52|347.24|345.54|347.18|345.48|16
1729958290000|2024-10-26 15:58:10|347.21|345.51|347.15|345.45|347.22|345.52|347.15|345.45|6
1729958300000|2024-10-26 15:58:20|347.14|345.44|347.13|345.43|347.14|345.44|347.12|345.42|5
1729958310000|2024-10-26 15:58:30|347.14|345.44|347.12|345.42|347.14|345.44|347.1|345.4|6
1729958320000|2024-10-26 15:58:40|347.13|345.43|347.13|345.43|347.13|345.43|347.11|345.41|7
1729958330000|2024-10-26 15:58:50|347.11|345.41|347.12|345.42|347.12|345.42|347.11|345.41|2
1729958340000|2024-10-26 15:59:00|347.13|345.43|347.11|345.41|347.14|345.44|347.11|345.41|15
1729958350000|2024-10-26 15:59:10|347.12|345.42|347.14|345.44|347.15|345.45|347.12|345.42|5
1729958360000|2024-10-26 15:59:20|347.09|345.39|347.12|345.42|347.14|345.44|347.07|345.37|10
1729958370000|2024-10-26 15:59:30|347.13|345.43|347.24|345.54|347.24|345.54|347.13|345.43|6
1729958380000|2024-10-26 15:59:40|347.2|345.5|347.13|345.43|347.22|345.52|347.12|345.42|13
1729958390000|2024-10-26 15:59:50|347.14|345.44|347.13|345.43|347.14|345.44|347.11|345.41|8
1729958400000|2024-10-26 16:00:00|347.12|345.42|346.89|345.19|347.13|345.43|346.89|345.19|14
1729958410000|2024-10-26 16:00:10|346.88|345.18|346.82|345.12|346.88|345.18|346.79|345.09|12
1729958420000|2024-10-26 16:00:20|346.85|345.15|346.71|345.01|346.85|345.15|346.71|345.01|7
1729958430000|2024-10-26 16:00:30|346.72|345.02|346.81|345.11|346.81|345.11|346.71|345.01|7
1729958440000|2024-10-26 16:00:40|346.83|345.13|346.72|345.02|346.83|345.13|346.72|345.02|7
1729958450000|2024-10-26 16:00:50|346.71|345.01|346.81|345.11|346.81|345.11|346.71|345.01|9
1729958460000|2024-10-26 16:01:00|346.8|345.1|346.77|345.07|346.8|345.1|346.76|345.06|11
1729958470000|2024-10-26 16:01:10|346.76|345.06|346.69|344.99|346.76|345.06|346.63|344.93|15
1729958480000|2024-10-26 16:01:20|346.72|345.02|346.86|345.16|346.87|345.17|346.72|345.02|11
1729958490000|2024-10-26 16:01:30|346.93|345.23|346.82|345.12|346.94|345.24|346.82|345.12|9
1729958500000|2024-10-26 16:01:40|346.81|345.11|346.75|345.05|346.81|345.11|346.75|345.05|10
1729958510000|2024-10-26 16:01:50|346.76|345.06|346.7|345|346.76|345.06|346.65|344.95|9
1729958520000|2024-10-26 16:02:00|346.76|345.06|346.95|345.25|346.95|345.25|346.76|345.06|13
1729958530000|2024-10-26 16:02:10|346.94|345.24|346.95|345.25|346.95|345.25|346.94|345.24|2
1729958540000|2024-10-26 16:02:20|346.94|345.24|346.84|345.14|346.94|345.24|346.84|345.14|11
1729958550000|2024-10-26 16:02:30|346.85|345.15|346.92|345.22|346.95|345.25|346.83|345.13|11
1729958560000|2024-10-26 16:02:40|346.91|345.21|346.92|345.22|346.93|345.23|346.9|345.2|6
1729958570000|2024-10-26 16:02:50|346.91|345.21|346.93|345.23|346.93|345.23|346.88|345.18|13
1729958580000|2024-10-26 16:03:00|346.92|345.22|347.13|345.43|347.13|345.43|346.92|345.22|15
1729958590000|2024-10-26 16:03:10|347.24|345.54|347.11|345.41|347.31|345.61|347.09|345.39|21
1729958600000|2024-10-26 16:03:20|347.1|345.4|347.03|345.33|347.1|345.4|346.99|345.29|16
1729958610000|2024-10-26 16:03:30|347.02|345.32|347.04|345.34|347.08|345.38|346.99|345.29|21
1729958620000|2024-10-26 16:03:40|347.02|345.32|346.94|345.24|347.03|345.33|346.94|345.24|6
1729958630000|2024-10-26 16:03:50|346.95|345.25|347.03|345.33|347.04|345.34|346.95|345.25|10
1729958640000|2024-10-26 16:04:00|347.04|345.34|347.12|345.42|347.13|345.43|347.03|345.33|22
1729958650000|2024-10-26 16:04:10|347.09|345.39|347.14|345.44|347.16|345.46|347.05|345.35|13
1729958660000|2024-10-26 16:04:20|347.1|345.4|347.06|345.36|347.1|345.4|347.03|345.33|13
1729958670000|2024-10-26 16:04:30|347.05|345.35|347.27|345.57|347.27|345.57|347.02|345.32|18
1729958680000|2024-10-26 16:04:40|347.26|345.56|347.19|345.49|347.26|345.56|347.15|345.45|19
1729958690000|2024-10-26 16:04:50|347.26|345.56|347.25|345.55|347.26|345.56|347.18|345.48|13
1729958700000|2024-10-26 16:05:00|347.26|345.56|347.3|345.6|347.45|345.75|347.26|345.56|18
1729958710000|2024-10-26 16:05:10|347.33|345.63|347.37|345.67|347.39|345.69|347.3|345.6|9
1729958720000|2024-10-26 16:05:20|347.38|345.68|347.38|345.68|347.39|345.69|347.37|345.67|6
1729958730000|2024-10-26 16:05:30|347.39|345.69|347.34|345.64|347.4|345.7|347.32|345.62|11
1729958740000|2024-10-26 16:05:40|347.37|345.67|347.39|345.69|347.4|345.7|347.35|345.65|10
1729958750000|2024-10-26 16:05:50|347.4|345.7|347.44|345.74|347.47|345.77|347.4|345.7|12
1729958760000|2024-10-26 16:06:00|347.41|345.71|347.15|345.45|347.41|345.71|347.14|345.44|14
1729958770000|2024-10-26 16:06:10|347.19|345.49|347.19|345.49|347.24|345.54|347.18|345.48|11
1729958780000|2024-10-26 16:06:20|347.18|345.48|347.04|345.34|347.18|345.48|346.97|345.27|15
1729958790000|2024-10-26 16:06:30|347.03|345.33|347.22|345.52|347.25|345.55|347.03|345.33|14
1729958800000|2024-10-26 16:06:40|347.21|345.51|347.36|345.66|347.36|345.66|347.21|345.51|14
1729958810000|2024-10-26 16:06:50|347.33|345.63|347.49|345.79|347.49|345.79|347.33|345.63|12
1729958820000|2024-10-26 16:07:00|347.5|345.8|347.67|345.97|347.74|346.04|347.5|345.8|11
1729958830000|2024-10-26 16:07:10|347.55|345.85|347.51|345.81|347.55|345.85|347.48|345.78|5
1729958840000|2024-10-26 16:07:20|347.53|345.83|347.53|345.83|347.56|345.86|347.53|345.83|6
1729958860000|2024-10-26 16:07:40|347.51|345.81|347.51|345.81|347.51|345.81|347.51|345.81|1
1729958870000|2024-10-26 16:07:50|347.53|345.83|347.56|345.86|347.56|345.86|347.53|345.83|2
1729958880000|2024-10-26 16:08:00|347.54|345.84|347.56|345.86|347.56|345.86|347.53|345.83|5
1729958890000|2024-10-26 16:08:10|347.63|345.93|347.77|346.07|347.77|346.07|347.63|345.93|7
1729958900000|2024-10-26 16:08:20|347.76|346.06|347.96|346.26|347.96|346.26|347.76|346.06|9
1729958910000|2024-10-26 16:08:30|347.97|346.27|348.07|346.37|348.07|346.37|347.97|346.27|8
1729958920000|2024-10-26 16:08:40|348.05|346.35|348.25|346.55|348.25|346.55|348.05|346.35|8
1729958930000|2024-10-26 16:08:50|348.26|346.56|348.16|346.46|348.26|346.56|348.16|346.46|11
1729958940000|2024-10-26 16:09:00|348.14|346.44|348.14|346.44|348.14|346.44|348.14|346.44|1
1729958960000|2024-10-26 16:09:20|348.11|346.41|348|346.3|348.11|346.41|347.96|346.26|11
1729958970000|2024-10-26 16:09:30|348.01|346.31|347.97|346.27|348.02|346.32|347.97|346.27|4
1729958980000|2024-10-26 16:09:40|347.98|346.28|347.96|346.26|347.99|346.29|347.96|346.26|7
1729958990000|2024-10-26 16:09:50|347.94|346.24|347.64|345.94|347.94|346.24|347.64|345.94|23
1729959000000|2024-10-26 16:10:00|347.63|345.93|347.66|345.96|347.66|345.96|347.57|345.87|12
1729959010000|2024-10-26 16:10:10|347.67|345.97|347.73|346.03|347.78|346.08|347.67|345.97|13
1729959020000|2024-10-26 16:10:20|347.74|346.04|347.86|346.16|347.86|346.16|347.72|346.02|18
1729959030000|2024-10-26 16:10:30|347.9|346.2|347.86|346.16|347.91|346.21|347.84|346.14|13
1729959040000|2024-10-26 16:10:40|347.87|346.17|347.85|346.15|347.87|346.17|347.84|346.14|6
1729959050000|2024-10-26 16:10:50|347.86|346.16|347.86|346.16|347.86|346.16|347.82|346.12|12
1729959060000|2024-10-26 16:11:00|347.87|346.17|347.76|346.06|347.9|346.2|347.7|346|14
1729959070000|2024-10-26 16:11:10|347.73|346.03|347.74|346.04|347.75|346.05|347.61|345.91|14
1729959080000|2024-10-26 16:11:20|347.75|346.05|347.53|345.83|347.75|346.05|347.45|345.75|14
1729959090000|2024-10-26 16:11:30|347.52|345.82|347.52|345.82|347.53|345.83|347.51|345.81|8
1729959100000|2024-10-26 16:11:40|347.47|345.77|347.36|345.66|347.47|345.77|347.35|345.65|16
1729959110000|2024-10-26 16:11:50|347.35|345.65|347.41|345.71|347.43|345.73|347.32|345.62|11
1729959120000|2024-10-26 16:12:00|347.42|345.72|347.52|345.82|347.53|345.83|347.41|345.71|10
1729959130000|2024-10-26 16:12:10|347.53|345.83|347.65|345.95|347.67|345.97|347.53|345.83|15
1729959140000|2024-10-26 16:12:20|347.67|345.97|347.69|345.99|347.91|346.21|347.67|345.97|19
1729959150000|2024-10-26 16:12:30|347.68|345.98|347.74|346.04|347.74|346.04|347.67|345.97|11
1729959160000|2024-10-26 16:12:40|347.75|346.05|347.83|346.13|347.83|346.13|347.73|346.03|14
1729959170000|2024-10-26 16:12:50|347.84|346.14|347.75|346.05|347.84|346.14|347.74|346.04|13
1729959180000|2024-10-26 16:13:00|347.74|346.04|347.5|345.8|347.74|346.04|347.5|345.8|10
1729959190000|2024-10-26 16:13:10|347.47|345.77|347.25|345.55|347.47|345.77|347.24|345.54|18
1729959200000|2024-10-26 16:13:20|347.24|345.54|347.24|345.54|347.25|345.55|347.24|345.54|7
1729959210000|2024-10-26 16:13:30|347.21|345.51|347.16|345.46|347.21|345.51|347.12|345.42|9
1729959220000|2024-10-26 16:13:40|347.14|345.44|347.02|345.32|347.14|345.44|346.98|345.28|6
1729959230000|2024-10-26 16:13:50|347.03|345.33|347.13|345.43|347.13|345.43|347|345.3|14
1729959240000|2024-10-26 16:14:00|347.18|345.48|347.24|345.54|347.26|345.56|347.18|345.48|16
1729959250000|2024-10-26 16:14:10|347.23|345.53|347.23|345.53|347.25|345.55|347.17|345.47|14
1729959260000|2024-10-26 16:14:20|347.24|345.54|347.34|345.64|347.34|345.64|347.24|345.54|11
1729959270000|2024-10-26 16:14:30|347.33|345.63|347.21|345.51|347.33|345.63|347.21|345.51|12
1729959280000|2024-10-26 16:14:40|347.2|345.5|347.2|345.5|347.2|345.5|347.2|345.5|1
1729959290000|2024-10-26 16:14:50|347.21|345.51|347.21|345.51|347.21|345.51|347.19|345.49|4
1729959300000|2024-10-26 16:15:00|347.22|345.52|347.14|345.44|347.23|345.53|347.1|345.4|13
1729959310000|2024-10-26 16:15:10|347.13|345.43|347.15|345.45|347.21|345.51|347.11|345.41|20
1729959320000|2024-10-26 16:15:20|347.17|345.47|347.14|345.44|347.17|345.47|347.05|345.35|11
1729959330000|2024-10-26 16:15:30|347.13|345.43|347.19|345.49|347.21|345.51|347.13|345.43|8
1729959340000|2024-10-26 16:15:40|347.17|345.47|347.15|345.45|347.17|345.47|347.14|345.44|9
1729959350000|2024-10-26 16:15:50|347.14|345.44|347.13|345.43|347.15|345.45|347.12|345.42|7
1729959360000|2024-10-26 16:16:00|347.05|345.35|346.93|345.23|347.05|345.35|346.93|345.23|8
1729959370000|2024-10-26 16:16:10|346.88|345.18|346.87|345.17|346.88|345.18|346.87|345.17|2
1729959390000|2024-10-26 16:16:30|346.86|345.16|346.86|345.16|346.86|345.16|346.83|345.13|4
1729959400000|2024-10-26 16:16:40|346.88|345.18|346.87|345.17|346.88|345.18|346.87|345.17|2
1729959410000|2024-10-26 16:16:50|346.86|345.16|346.77|345.07|346.86|345.16|346.77|345.07|8
1729959420000|2024-10-26 16:17:00|346.78|345.08|346.94|345.24|346.94|345.24|346.78|345.08|11
1729959430000|2024-10-26 16:17:10|346.93|345.23|346.81|345.11|346.93|345.23|346.81|345.11|10
1729959440000|2024-10-26 16:17:20|346.83|345.13|346.95|345.25|346.95|345.25|346.83|345.13|4
1729959450000|2024-10-26 16:17:30|346.93|345.23|346.93|345.23|346.93|345.23|346.93|345.23|1
1729959460000|2024-10-26 16:17:40|346.95|345.25|347.21|345.51|347.26|345.56|346.95|345.25|18
1729959470000|2024-10-26 16:17:50|347.2|345.5|347.16|345.46|347.21|345.51|347.13|345.43|12
1729959480000|2024-10-26 16:18:00|347.14|345.44|347.04|345.34|347.17|345.47|347|345.3|14
1729959490000|2024-10-26 16:18:10|347.03|345.33|347.03|345.33|347.07|345.37|346.99|345.29|12
1729959500000|2024-10-26 16:18:20|347.02|345.32|347.05|345.35|347.05|345.35|347.02|345.32|6
1729959510000|2024-10-26 16:18:30|347.08|345.38|347.13|345.43|347.14|345.44|347.08|345.38|10
1729959520000|2024-10-26 16:18:40|347.1|345.4|347.12|345.42|347.12|345.42|347.06|345.36|8
1729959530000|2024-10-26 16:18:50|347.13|345.43|347.14|345.44|347.15|345.45|347.13|345.43|6
1729959540000|2024-10-26 16:19:00|347.15|345.45|347.24|345.54|347.24|345.54|347.15|345.45|7
1729959550000|2024-10-26 16:19:10|347.23|345.53|347.42|345.72|347.45|345.75|347.23|345.53|16
1729959560000|2024-10-26 16:19:20|347.43|345.73|347.46|345.76|347.46|345.76|347.4|345.7|6
1729959570000|2024-10-26 16:19:30|347.44|345.74|347.45|345.75|347.47|345.77|347.42|345.72|11
1729959590000|2024-10-26 16:19:50|347.47|345.77|347.54|345.84|347.55|345.85|347.47|345.77|12
1729959600000|2024-10-26 16:20:00|347.53|345.83|347.64|345.94|347.69|345.99|347.49|345.79|18
1729959610000|2024-10-26 16:20:10|347.65|345.95|347.77|346.07|347.8|346.1|347.65|345.95|16
1729959620000|2024-10-26 16:20:20|347.83|346.13|347.75|346.05|347.85|346.15|347.75|346.05|12
1729959630000|2024-10-26 16:20:30|347.77|346.07|347.69|345.99|347.77|346.07|347.68|345.98|7
1729959640000|2024-10-26 16:20:40|347.66|345.96|347.66|345.96|347.66|345.96|347.66|345.96|1
1729959650000|2024-10-26 16:20:50|347.61|345.91|347.65|345.95|347.65|345.95|347.61|345.91|7
1729959660000|2024-10-26 16:21:00|347.63|345.93|347.74|346.04|347.74|346.04|347.63|345.93|22
1729959670000|2024-10-26 16:21:10|347.75|346.05|347.85|346.15|347.85|346.15|347.74|346.04|12
1729959680000|2024-10-26 16:21:20|347.83|346.13|348|346.3|348.02|346.32|347.83|346.13|12
1729959690000|2024-10-26 16:21:30|348.01|346.31|348.07|346.37|348.07|346.37|347.95|346.25|19
1729959700000|2024-10-26 16:21:40|348.1|346.4|348.06|346.36|348.14|346.44|348.05|346.35|13
1729959710000|2024-10-26 16:21:50|348.09|346.39|348.16|346.46|348.16|346.46|348.07|346.37|17
1729959720000|2024-10-26 16:22:00|348.15|346.45|348.06|346.36|348.17|346.47|348.03|346.33|14
1729959730000|2024-10-26 16:22:10|348.04|346.34|348.03|346.33|348.06|346.36|348.02|346.32|13
1729959740000|2024-10-26 16:22:20|348.02|346.32|347.92|346.22|348.03|346.33|347.87|346.17|18
1729959750000|2024-10-26 16:22:30|347.95|346.25|347.98|346.28|347.99|346.29|347.95|346.25|5
1729959760000|2024-10-26 16:22:40|347.99|346.29|347.99|346.29|347.99|346.29|347.98|346.28|5
1729959770000|2024-10-26 16:22:50|347.98|346.28|347.98|346.28|347.98|346.28|347.98|346.28|1
1729959780000|2024-10-26 16:23:00|348|346.3|348.06|346.36|348.19|346.49|347.99|346.29|18
1729959790000|2024-10-26 16:23:10|348.07|346.37|348.01|346.31|348.08|346.38|347.97|346.27|17
1729959800000|2024-10-26 16:23:20|347.99|346.29|347.99|346.29|348|346.3|347.98|346.28|4
1729959810000|2024-10-26 16:23:30|347.96|346.26|347.98|346.28|347.98|346.28|347.95|346.25|4
1729959820000|2024-10-26 16:23:40|347.99|346.29|347.99|346.29|348|346.3|347.99|346.29|3
1729959830000|2024-10-26 16:23:50|348.02|346.32|348|346.3|348.02|346.32|347.95|346.25|11
1729959840000|2024-10-26 16:24:00|347.99|346.29|348.1|346.4|348.1|346.4|347.94|346.24|18
1729959850000|2024-10-26 16:24:10|348.09|346.39|348.04|346.34|348.09|346.39|348|346.3|14
1729959860000|2024-10-26 16:24:20|348.05|346.35|348.09|346.39|348.11|346.41|348.05|346.35|9
1729959870000|2024-10-26 16:24:30|348.1|346.4|348.27|346.57|348.29|346.59|348.09|346.39|12
1729959880000|2024-10-26 16:24:40|348.29|346.59|348.38|346.68|348.38|346.68|348.27|346.57|14
1729959890000|2024-10-26 16:24:50|348.37|346.67|348.3|346.6|348.38|346.68|348.3|346.6|12
1729959900000|2024-10-26 16:25:00|348.29|346.59|348.46|346.76|348.46|346.76|348.29|346.59|14
1729959910000|2024-10-26 16:25:10|348.45|346.75|348.51|346.81|348.52|346.82|348.45|346.75|6
1729959920000|2024-10-26 16:25:20|348.52|346.82|348.56|346.86|348.56|346.86|348.52|346.82|4
1729959930000|2024-10-26 16:25:30|348.61|346.91|348.64|346.94|348.64|346.94|348.57|346.87|12
1729959940000|2024-10-26 16:25:40|348.68|346.98|348.65|346.95|348.68|346.98|348.64|346.94|12
1729959950000|2024-10-26 16:25:50|348.66|346.96|348.64|346.94|348.68|346.98|348.64|346.94|6
1729959960000|2024-10-26 16:26:00|348.61|346.91|348.62|346.92|348.62|346.92|348.61|346.91|4
1729959970000|2024-10-26 16:26:10|348.66|346.96|348.79|347.09|348.79|347.09|348.66|346.96|22
1729959980000|2024-10-26 16:26:20|348.8|347.1|348.69|346.99|348.8|347.1|348.69|346.99|12
1729959990000|2024-10-26 16:26:30|348.7|347|348.72|347.02|348.74|347.04|348.7|347|8
1729960000000|2024-10-26 16:26:40|348.71|347.01|348.69|346.99|348.71|347.01|348.68|346.98|12
1729960010000|2024-10-26 16:26:50|348.7|347|348.65|346.95|348.7|347|348.64|346.94|9
1729960020000|2024-10-26 16:27:00|348.72|347.02|348.74|347.04|348.75|347.05|348.72|347.02|6
1729960030000|2024-10-26 16:27:10|348.7|347|348.73|347.03|348.76|347.06|348.64|346.94|14
1729960040000|2024-10-26 16:27:20|348.74|347.04|348.84|347.14|348.85|347.15|348.74|347.04|14
1729960050000|2024-10-26 16:27:30|348.85|347.15|348.91|347.21|348.91|347.21|348.84|347.14|6
1729960060000|2024-10-26 16:27:40|348.99|347.29|349.05|347.35|349.05|347.35|348.93|347.23|15
1729960070000|2024-10-26 16:27:50|349.06|347.36|349.11|347.41|349.28|347.58|349.06|347.36|13
1729960080000|2024-10-26 16:28:00|349.1|347.4|349.24|347.54|349.27|347.57|349.1|347.4|16
1729960090000|2024-10-26 16:28:10|349.26|347.56|349.25|347.55|349.26|347.56|349.23|347.53|17
1729960100000|2024-10-26 16:28:20|349.24|347.54|349.12|347.42|349.24|347.54|349.12|347.42|12
1729960110000|2024-10-26 16:28:30|349.13|347.43|349.43|347.73|349.43|347.73|349.1|347.4|16
1729960120000|2024-10-26 16:28:40|349.42|347.72|349.45|347.75|349.46|347.76|349.42|347.72|11
1729960130000|2024-10-26 16:28:50|349.44|347.74|349.42|347.72|349.44|347.74|349.4|347.7|7
1729960140000|2024-10-26 16:29:00|349.43|347.73|349.44|347.74|349.47|347.77|349.43|347.73|11
1729960150000|2024-10-26 16:29:10|349.43|347.73|349.47|347.77|349.48|347.78|349.42|347.72|9
1729960160000|2024-10-26 16:29:20|349.46|347.76|349.48|347.78|349.48|347.78|349.46|347.76|3
1729960180000|2024-10-26 16:29:40|349.46|347.76|349.47|347.77|349.5|347.8|349.44|347.74|9
1729960190000|2024-10-26 16:29:50|349.48|347.78|349.44|347.74|349.48|347.78|349.43|347.73|17
1729960200000|2024-10-26 16:30:00|349.43|347.73|349.39|347.69|349.52|347.82|349.39|347.69|10
1729960210000|2024-10-26 16:30:10|349.4|347.7|349.36|347.66|349.4|347.7|349.33|347.63|12
1729960220000|2024-10-26 16:30:20|349.38|347.68|349.38|347.68|349.39|347.69|349.36|347.66|8
1729960230000|2024-10-26 16:30:30|349.37|347.67|349.35|347.65|349.39|347.69|349.34|347.64|19
1729960240000|2024-10-26 16:30:40|349.34|347.64|349.34|347.64|349.36|347.66|349.32|347.62|7
1729960250000|2024-10-26 16:30:50|349.33|347.63|349.34|347.64|349.37|347.67|349.33|347.63|13
1729960260000|2024-10-26 16:31:00|349.32|347.62|349.38|347.68|349.41|347.71|349.32|347.62|17
1729960270000|2024-10-26 16:31:10|349.37|347.67|349.48|347.78|349.49|347.79|349.37|347.67|12
1729960280000|2024-10-26 16:31:20|349.49|347.79|349.56|347.86|349.56|347.86|349.48|347.78|7
1729960290000|2024-10-26 16:31:30|349.57|347.87|349.57|347.87|349.58|347.88|349.57|347.87|3
1729960300000|2024-10-26 16:31:40|349.58|347.88|349.57|347.87|349.61|347.91|349.57|347.87|6
1729960310000|2024-10-26 16:31:50|349.6|347.9|349.59|347.89|349.6|347.9|349.57|347.87|4
1729960320000|2024-10-26 16:32:00|349.62|347.92|349.58|347.88|349.62|347.92|349.58|347.88|5
1729960330000|2024-10-26 16:32:10|349.57|347.87|349.57|347.87|349.58|347.88|349.55|347.85|4
1729960340000|2024-10-26 16:32:20|349.59|347.89|349.59|347.89|349.59|347.89|349.57|347.87|4
1729960350000|2024-10-26 16:32:30|349.6|347.9|349.6|347.9|349.6|347.9|349.6|347.9|1
1729960360000|2024-10-26 16:32:40|349.57|347.87|349.57|347.87|349.57|347.87|349.54|347.84|3
1729960370000|2024-10-26 16:32:50|349.58|347.88|349.58|347.88|349.58|347.88|349.58|347.88|1
1729960380000|2024-10-26 16:33:00|349.57|347.87|349.5|347.8|349.58|347.88|349.5|347.8|4
1729960390000|2024-10-26 16:33:10|349.49|347.79|349.49|347.79|349.49|347.79|349.49|347.79|1
1729960400000|2024-10-26 16:33:20|349.47|347.77|349.36|347.66|349.47|347.77|349.34|347.64|9
1729960410000|2024-10-26 16:33:30|349.35|347.65|349.37|347.67|349.37|347.67|349.35|347.65|7
1729960420000|2024-10-26 16:33:40|349.39|347.69|349.41|347.71|349.41|347.71|349.39|347.69|5
1729960430000|2024-10-26 16:33:50|349.4|347.7|349.39|347.69|349.4|347.7|349.38|347.68|13
1729960440000|2024-10-26 16:34:00|349.38|347.68|349.36|347.66|349.39|347.69|349.34|347.64|15
1729960450000|2024-10-26 16:34:10|349.33|347.63|349.29|347.59|349.33|347.63|349.29|347.59|4
1729960460000|2024-10-26 16:34:20|349.3|347.6|349.28|347.58|349.31|347.61|349.25|347.55|5
1729960470000|2024-10-26 16:34:30|349.18|347.48|349.1|347.4|349.18|347.48|349.08|347.38|6
1729960480000|2024-10-26 16:34:40|349.08|347.38|349.04|347.34|349.08|347.38|349.03|347.33|4
1729960490000|2024-10-26 16:34:50|349.05|347.35|349.06|347.36|349.06|347.36|349.05|347.35|2
1729960500000|2024-10-26 16:35:00|349.09|347.39|349.06|347.36|349.16|347.46|349.06|347.36|10
1729960510000|2024-10-26 16:35:10|349.05|347.35|348.86|347.16|349.05|347.35|348.85|347.15|11
1729960520000|2024-10-26 16:35:20|348.89|347.19|348.99|347.29|349.08|347.38|348.89|347.19|16
1729960530000|2024-10-26 16:35:30|349|347.3|348.99|347.29|349|347.3|348.99|347.29|2
1729960540000|2024-10-26 16:35:40|349.01|347.31|348.99|347.29|349.01|347.31|348.99|347.29|4
1729960550000|2024-10-26 16:35:50|348.93|347.23|348.97|347.27|349.02|347.32|348.9|347.2|11
1729960560000|2024-10-26 16:36:00|348.96|347.26|348.87|347.17|348.96|347.26|348.87|347.17|14
1729960570000|2024-10-26 16:36:10|348.86|347.16|348.86|347.16|348.86|347.16|348.83|347.13|12
1729960580000|2024-10-26 16:36:20|348.85|347.15|348.82|347.12|348.85|347.15|348.82|347.12|3
1729960590000|2024-10-26 16:36:30|348.83|347.13|348.81|347.11|348.83|347.13|348.8|347.1|8
1729960600000|2024-10-26 16:36:40|348.82|347.12|348.98|347.28|348.98|347.28|348.82|347.12|10
1729960610000|2024-10-26 16:36:50|348.99|347.29|349.03|347.33|349.04|347.34|348.99|347.29|11
1729960620000|2024-10-26 16:37:00|349.05|347.35|349.01|347.31|349.09|347.39|349.01|347.31|16
1729960630000|2024-10-26 16:37:10|349.02|347.32|349.13|347.43|349.13|347.43|349.02|347.32|8
1729960640000|2024-10-26 16:37:20|349.12|347.42|349.05|347.35|349.13|347.43|349.04|347.34|18
1729960650000|2024-10-26 16:37:30|349.08|347.38|349.09|347.39|349.13|347.43|349.07|347.37|20
1729960660000|2024-10-26 16:37:40|349.06|347.36|349.05|347.35|349.11|347.41|349.05|347.35|14
1729960670000|2024-10-26 16:37:50|349.04|347.34|349.03|347.33|349.04|347.34|349.01|347.31|6
1729960680000|2024-10-26 16:38:00|349.02|347.32|349.01|347.31|349.02|347.32|348.96|347.26|5
1729960690000|2024-10-26 16:38:10|349.02|347.32|348.99|347.29|349.03|347.33|348.99|347.29|6
1729960700000|2024-10-26 16:38:20|348.98|347.28|348.93|347.23|348.98|347.28|348.87|347.17|10
1729960710000|2024-10-26 16:38:30|348.92|347.22|348.85|347.15|348.93|347.23|348.85|347.15|14
1729960720000|2024-10-26 16:38:40|348.82|347.12|348.74|347.04|348.82|347.12|348.74|347.04|8
1729960730000|2024-10-26 16:38:50|348.73|347.03|348.73|347.03|348.73|347.03|348.73|347.03|1
1729960740000|2024-10-26 16:39:00|348.72|347.02|348.86|347.16|348.88|347.18|348.7|347|23
1729960750000|2024-10-26 16:39:10|348.85|347.15|348.85|347.15|348.85|347.15|348.84|347.14|5
1729960760000|2024-10-26 16:39:20|348.84|347.14|348.81|347.11|348.84|347.14|348.77|347.07|8
1729960770000|2024-10-26 16:39:30|348.83|347.13|348.83|347.13|348.84|347.14|348.83|347.13|3
1729960780000|2024-10-26 16:39:40|348.84|347.14|348.81|347.11|348.85|347.15|348.81|347.11|16
1729960790000|2024-10-26 16:39:50|348.82|347.12|348.83|347.13|348.84|347.14|348.81|347.11|12
1729960800000|2024-10-26 16:40:00|348.81|347.11|348.71|347.01|348.81|347.11|348.7|347|11
1729960810000|2024-10-26 16:40:10|348.7|347|348.88|347.18|348.9|347.2|348.7|347|19
1729960820000|2024-10-26 16:40:20|348.89|347.19|349.01|347.31|349.01|347.31|348.89|347.19|5
1729960830000|2024-10-26 16:40:30|349.02|347.32|349.14|347.44|349.15|347.45|349.02|347.32|16
1729960840000|2024-10-26 16:40:40|349.13|347.43|349.11|347.41|349.13|347.43|349.09|347.39|10
1729960850000|2024-10-26 16:40:50|349.06|347.36|349.04|347.34|349.08|347.38|349.03|347.33|10
1729960860000|2024-10-26 16:41:00|349.06|347.36|349.05|347.35|349.06|347.36|349.03|347.33|8
1729960870000|2024-10-26 16:41:10|349.07|347.37|349.02|347.32|349.07|347.37|349.02|347.32|13
1729960880000|2024-10-26 16:41:20|349.01|347.31|349|347.3|349.02|347.32|349|347.3|3
1729960890000|2024-10-26 16:41:30|348.99|347.29|348.92|347.22|348.99|347.29|348.92|347.22|6
1729960900000|2024-10-26 16:41:40|348.91|347.21|349.03|347.33|349.04|347.34|348.87|347.17|17
1729960910000|2024-10-26 16:41:50|349.04|347.34|349.04|347.34|349.08|347.38|349|347.3|14
1729960920000|2024-10-26 16:42:00|349.05|347.35|349.05|347.35|349.05|347.35|349.04|347.34|15
1729960930000|2024-10-26 16:42:10|349.07|347.37|349.1|347.4|349.14|347.44|349.07|347.37|14
1729960940000|2024-10-26 16:42:20|349.08|347.38|349.15|347.45|349.15|347.45|349.08|347.38|9
1729960950000|2024-10-26 16:42:30|349.12|347.42|349.05|347.35|349.12|347.42|349.05|347.35|4
1729960960000|2024-10-26 16:42:40|349.06|347.36|349.02|347.32|349.06|347.36|349.02|347.32|5
1729960970000|2024-10-26 16:42:50|349.01|347.31|349.01|347.31|349.02|347.32|349.01|347.31|3
1729960980000|2024-10-26 16:43:00|349.02|347.32|348.91|347.21|349.02|347.32|348.9|347.2|11
1729960990000|2024-10-26 16:43:10|348.9|347.2|349.05|347.35|349.06|347.36|348.86|347.16|16
1729961000000|2024-10-26 16:43:20|349.04|347.34|349.06|347.36|349.06|347.36|349|347.3|13
1729961010000|2024-10-26 16:43:30|349.04|347.34|349.06|347.36|349.06|347.36|349.04|347.34|5
1729961020000|2024-10-26 16:43:40|349.05|347.35|349.06|347.36|349.06|347.36|349.04|347.34|8
1729961030000|2024-10-26 16:43:50|349.04|347.34|349.06|347.36|349.09|347.39|349.04|347.34|12
1729961040000|2024-10-26 16:44:00|349.05|347.35|349.15|347.45|349.17|347.47|349.05|347.35|20
1729961050000|2024-10-26 16:44:10|349.13|347.43|349.14|347.44|349.14|347.44|349.13|347.43|2
1729961060000|2024-10-26 16:44:20|349.13|347.43|349.16|347.46|349.17|347.47|349.13|347.43|14
1729961070000|2024-10-26 16:44:30|349.15|347.45|349.16|347.46|349.16|347.46|349.15|347.45|2
1729961080000|2024-10-26 16:44:40|349.15|347.45|349.16|347.46|349.16|347.46|349.15|347.45|2
1729961090000|2024-10-26 16:44:50|349.15|347.45|348.94|347.24|349.15|347.45|348.92|347.22|18
1729961100000|2024-10-26 16:45:00|348.93|347.23|348.92|347.22|348.94|347.24|348.92|347.22|4
1729961110000|2024-10-26 16:45:10|348.95|347.25|349.07|347.37|349.08|347.38|348.93|347.23|22
1729961120000|2024-10-26 16:45:20|349.06|347.36|349.04|347.34|349.07|347.37|349.02|347.32|13
1729961130000|2024-10-26 16:45:30|349.02|347.32|349.05|347.35|349.05|347.35|348.91|347.21|17
1729961140000|2024-10-26 16:45:40|349.06|347.36|349.06|347.36|349.06|347.36|349.03|347.33|10
1729961150000|2024-10-26 16:45:50|349.03|347.33|349.05|347.35|349.06|347.36|349.03|347.33|12
1729961160000|2024-10-26 16:46:00|349.06|347.36|349.13|347.43|349.13|347.43|349.04|347.34|8
1729961170000|2024-10-26 16:46:10|349.14|347.44|349.24|347.54|349.24|347.54|349.14|347.44|12
1729961180000|2024-10-26 16:46:20|349.23|347.53|349.2|347.5|349.24|347.54|349.18|347.48|10
1729961190000|2024-10-26 16:46:30|349.21|347.51|349.24|347.54|349.24|347.54|349.21|347.51|2
1729961200000|2024-10-26 16:46:40|349.25|347.55|349.54|347.84|349.54|347.84|349.25|347.55|18
1729961210000|2024-10-26 16:46:50|349.53|347.83|349.55|347.85|349.57|347.87|349.52|347.82|10
1729961220000|2024-10-26 16:47:00|349.57|347.87|349.42|347.72|349.57|347.87|349.42|347.72|17
1729961230000|2024-10-26 16:47:10|349.43|347.73|349.44|347.74|349.45|347.75|349.41|347.71|13
1729961240000|2024-10-26 16:47:20|349.45|347.75|349.43|347.73|349.46|347.76|349.4|347.7|9
1729961250000|2024-10-26 16:47:30|349.41|347.71|349.31|347.61|349.41|347.71|349.31|347.61|9
1729961260000|2024-10-26 16:47:40|349.34|347.64|349.33|347.63|349.36|347.66|349.33|347.63|9
1729961270000|2024-10-26 16:47:50|349.34|347.64|349.29|347.59|349.36|347.66|349.29|347.59|4
1729961280000|2024-10-26 16:48:00|349.3|347.6|349.52|347.82|349.52|347.82|349.3|347.6|17
1729961290000|2024-10-26 16:48:10|349.53|347.83|349.58|347.88|349.62|347.92|349.53|347.83|13
1729961300000|2024-10-26 16:48:20|349.59|347.89|349.63|347.93|349.63|347.93|349.59|347.89|8
1729961310000|2024-10-26 16:48:30|349.66|347.96|350.23|348.53|350.28|348.58|349.66|347.96|29
1729961320000|2024-10-26 16:48:40|350.24|348.54|350.33|348.63|350.35|348.65|350.24|348.54|17
1729961330000|2024-10-26 16:48:50|350.34|348.64|350.36|348.66|350.39|348.69|350.34|348.64|15
1729961340000|2024-10-26 16:49:00|350.37|348.67|350.23|348.53|350.37|348.67|350.22|348.52|23
1729961350000|2024-10-26 16:49:10|350.22|348.52|350.18|348.48|350.22|348.52|350.17|348.47|4
1729961360000|2024-10-26 16:49:20|350.19|348.49|350.21|348.51|350.29|348.59|350.19|348.49|15
1729961370000|2024-10-26 16:49:30|350.22|348.52|350.23|348.53|350.24|348.54|350.22|348.52|4
1729961380000|2024-10-26 16:49:40|350.25|348.55|350.24|348.54|350.25|348.55|350.24|348.54|6
1729961390000|2024-10-26 16:49:50|350.25|348.55|350.19|348.49|350.25|348.55|350.19|348.49|5
1729961400000|2024-10-26 16:50:00|350.2|348.5|350.24|348.54|350.26|348.56|350.2|348.5|9
1729961410000|2024-10-26 16:50:10|350.23|348.53|350.23|348.53|350.23|348.53|350.23|348.53|1
1729961420000|2024-10-26 16:50:20|350.22|348.52|350.24|348.54|350.24|348.54|350.22|348.52|3
1729961430000|2024-10-26 16:50:30|350.23|348.53|350.23|348.53|350.24|348.54|350.22|348.52|5
1729961450000|2024-10-26 16:50:50|350.24|348.54|350.31|348.61|350.32|348.62|350.24|348.54|7
1729961460000|2024-10-26 16:51:00|350.3|348.6|350.33|348.63|350.36|348.66|350.21|348.51|18
1729961470000|2024-10-26 16:51:10|350.32|348.62|350.35|348.65|350.47|348.77|350.31|348.61|19
1729961480000|2024-10-26 16:51:20|350.33|348.63|350.32|348.62|350.33|348.63|350.32|348.62|2
1729961500000|2024-10-26 16:51:40|350.27|348.57|350.1|348.4|350.27|348.57|350.06|348.36|10
1729961510000|2024-10-26 16:51:50|350.09|348.39|350.03|348.33|350.11|348.41|350.03|348.33|8
1729961530000|2024-10-26 16:52:10|350.04|348.34|350.05|348.35|350.05|348.35|350.04|348.34|2
1729961540000|2024-10-26 16:52:20|350.06|348.36|350.11|348.41|350.11|348.41|350.06|348.36|7
1729961550000|2024-10-26 16:52:30|350.1|348.4|350.12|348.42|350.12|348.42|350.07|348.37|10
1729961560000|2024-10-26 16:52:40|350.13|348.43|350.07|348.37|350.13|348.43|350.04|348.34|5
1729961570000|2024-10-26 16:52:50|350.05|348.35|350.08|348.38|350.08|348.38|350.05|348.35|9
1729961580000|2024-10-26 16:53:00|350.09|348.39|350.08|348.38|350.09|348.39|350.07|348.37|11
1729961590000|2024-10-26 16:53:10|350.09|348.39|350.11|348.41|350.11|348.41|350.09|348.39|7
1729961600000|2024-10-26 16:53:20|350.12|348.42|350.12|348.42|350.13|348.43|350.12|348.42|3
1729961610000|2024-10-26 16:53:30|350.23|348.53|350.21|348.51|350.23|348.53|350.2|348.5|7
1729961620000|2024-10-26 16:53:40|350.18|348.48|350.14|348.44|350.21|348.51|350.14|348.44|6
1729961630000|2024-10-26 16:53:50|350.11|348.41|350.11|348.41|350.12|348.42|350.11|348.41|3
1729961640000|2024-10-26 16:54:00|350.12|348.42|350.13|348.43|350.13|348.43|350.12|348.42|8
1729961650000|2024-10-26 16:54:10|350.14|348.44|350.1|348.4|350.14|348.44|350.09|348.39|10
1729961660000|2024-10-26 16:54:20|350.11|348.41|350.08|348.38|350.11|348.41|350.08|348.38|4
1729961670000|2024-10-26 16:54:30|350.11|348.41|350.09|348.39|350.11|348.41|350.09|348.39|2
1729961680000|2024-10-26 16:54:40|350.1|348.4|350.09|348.39|350.12|348.42|350.08|348.38|4
1729961690000|2024-10-26 16:54:50|350.1|348.4|350.16|348.46|350.18|348.48|350.1|348.4|8
1729961700000|2024-10-26 16:55:00|350.17|348.47|350.26|348.56|350.27|348.57|350.17|348.47|13
1729961710000|2024-10-26 16:55:10|350.25|348.55|350.15|348.45|350.25|348.55|350.15|348.45|7
1729961720000|2024-10-26 16:55:20|350.16|348.46|350.03|348.33|350.16|348.46|350.03|348.33|7
1729961760000|2024-10-26 16:56:00|349.95|348.25|349.69|347.99|349.95|348.25|349.68|347.98|8
1729961770000|2024-10-26 16:56:10|349.7|348|349.82|348.12|349.84|348.14|349.7|348|13
1729961780000|2024-10-26 16:56:20|349.84|348.14|349.84|348.14|349.93|348.23|349.83|348.13|11
1729961790000|2024-10-26 16:56:30|349.85|348.15|349.89|348.19|349.89|348.19|349.85|348.15|4
1729961800000|2024-10-26 16:56:40|349.9|348.2|349.92|348.22|349.93|348.23|349.89|348.19|8
1729961810000|2024-10-26 16:56:50|349.91|348.21|349.87|348.17|349.91|348.21|349.86|348.16|6
1729961820000|2024-10-26 16:57:00|349.86|348.16|349.86|348.16|349.86|348.16|349.86|348.16|1
1729961830000|2024-10-26 16:57:10|349.77|348.07|349.82|348.12|349.83|348.13|349.77|348.07|10
1729961840000|2024-10-26 16:57:20|349.83|348.13|349.79|348.09|349.83|348.13|349.77|348.07|7
1729961850000|2024-10-26 16:57:30|349.8|348.1|349.78|348.08|349.86|348.16|349.78|348.08|8
1729961860000|2024-10-26 16:57:40|349.79|348.09|349.83|348.13|349.83|348.13|349.79|348.09|9
1729961870000|2024-10-26 16:57:50|349.82|348.12|349.9|348.2|349.9|348.2|349.82|348.12|5
1729961880000|2024-10-26 16:58:00|349.91|348.21|349.94|348.24|350|348.3|349.91|348.21|11
1729961890000|2024-10-26 16:58:10|349.91|348.21|349.94|348.24|349.94|348.24|349.91|348.21|2
1729961900000|2024-10-26 16:58:20|349.95|348.25|349.94|348.24|349.95|348.25|349.94|348.24|2
1729961910000|2024-10-26 16:58:30|349.92|348.22|349.93|348.23|349.93|348.23|349.92|348.22|2
1729961920000|2024-10-26 16:58:40|349.94|348.24|349.94|348.24|349.94|348.24|349.94|348.24|1
1729961930000|2024-10-26 16:58:50|349.95|348.25|349.98|348.28|349.98|348.28|349.95|348.25|3
1729961940000|2024-10-26 16:59:00|350.02|348.32|350.03|348.33|350.03|348.33|350.01|348.31|4
1729961950000|2024-10-26 16:59:10|350.02|348.32|350.03|348.33|350.03|348.33|350.02|348.32|6
1729961960000|2024-10-26 16:59:20|350.02|348.32|350.14|348.44|350.14|348.44|350.02|348.32|14
1729961970000|2024-10-26 16:59:30|350.13|348.43|350.1|348.4|350.13|348.43|350.09|348.39|12
1729961980000|2024-10-26 16:59:40|350.11|348.41|350.11|348.41|350.11|348.41|350.1|348.4|7
1729961990000|2024-10-26 16:59:50|350.1|348.4|350.1|348.4|350.11|348.41|350.1|348.4|5
1729962000000|2024-10-26 17:00:00|350.14|348.44|350.19|348.49|350.2|348.5|350.11|348.41|12
1729962010000|2024-10-26 17:00:10|350.18|348.48|350.18|348.48|350.19|348.49|350.18|348.48|3
1729962020000|2024-10-26 17:00:20|350.19|348.49|350.14|348.44|350.19|348.49|350.14|348.44|4
1729962030000|2024-10-26 17:00:30|350.15|348.45|350.16|348.46|350.17|348.47|350.14|348.44|14
1729962040000|2024-10-26 17:00:40|350.17|348.47|350.16|348.46|350.18|348.48|350.16|348.46|6
1729962050000|2024-10-26 17:00:50|350.17|348.47|350.14|348.44|350.17|348.47|350.13|348.43|11
1729962060000|2024-10-26 17:01:00|350.16|348.46|350.22|348.52|350.22|348.52|350.13|348.43|9
1729962070000|2024-10-26 17:01:10|350.23|348.53|350.07|348.37|350.23|348.53|350.06|348.36|16
1729962080000|2024-10-26 17:01:20|350.06|348.36|350.12|348.42|350.12|348.42|350.06|348.36|11
1729962090000|2024-10-26 17:01:30|350.14|348.44|350.18|348.48|350.19|348.49|350.14|348.44|15
1729962100000|2024-10-26 17:01:40|350.17|348.47|350.13|348.43|350.18|348.48|350.13|348.43|10
1729962110000|2024-10-26 17:01:50|350.15|348.45|350.14|348.44|350.15|348.45|350.08|348.38|13
1729962120000|2024-10-26 17:02:00|350.13|348.43|350.06|348.36|350.13|348.43|350.06|348.36|12
1729962130000|2024-10-26 17:02:10|350.05|348.35|350.07|348.37|350.1|348.4|350.05|348.35|10
1729962140000|2024-10-26 17:02:20|350.06|348.36|350.23|348.53|350.23|348.53|350.06|348.36|12
1729962150000|2024-10-26 17:02:30|350.24|348.54|350.36|348.66|350.36|348.66|350.23|348.53|9
1729962160000|2024-10-26 17:02:40|350.37|348.67|350.41|348.71|350.47|348.77|350.37|348.67|16
1729962170000|2024-10-26 17:02:50|350.39|348.69|350.32|348.62|350.39|348.69|350.31|348.61|5
1729962180000|2024-10-26 17:03:00|350.31|348.61|350.32|348.62|350.4|348.7|350.31|348.61|20
1729962190000|2024-10-26 17:03:10|350.31|348.61|350.27|348.57|350.36|348.66|350.27|348.57|9
1729962200000|2024-10-26 17:03:20|350.21|348.51|350.22|348.52|350.22|348.52|350.2|348.5|4
1729962210000|2024-10-26 17:03:30|350.24|348.54|350.4|348.7|350.4|348.7|350.23|348.53|11
1729962220000|2024-10-26 17:03:40|350.41|348.71|350.42|348.72|350.42|348.72|350.41|348.71|8
1729962230000|2024-10-26 17:03:50|350.43|348.73|350.44|348.74|350.45|348.75|350.43|348.73|5
1729962240000|2024-10-26 17:04:00|350.45|348.75|350.35|348.65|350.45|348.75|350.35|348.65|12
1729962250000|2024-10-26 17:04:10|350.3|348.6|350.46|348.76|350.46|348.76|350.3|348.6|20
1729962260000|2024-10-26 17:04:20|350.44|348.74|350.41|348.71|350.44|348.74|350.41|348.71|3
1729962280000|2024-10-26 17:04:40|350.39|348.69|350.4|348.7|350.41|348.71|350.39|348.69|4
1729962290000|2024-10-26 17:04:50|350.41|348.71|350.12|348.42|350.41|348.71|350.12|348.42|9
1729962300000|2024-10-26 17:05:00|350.05|348.35|349.84|348.14|350.05|348.35|349.83|348.13|16
1729962310000|2024-10-26 17:05:10|349.83|348.13|349.74|348.04|349.83|348.13|349.74|348.04|6
1729962320000|2024-10-26 17:05:20|349.71|348.01|349.69|347.99|349.73|348.03|349.69|347.99|10
1729962330000|2024-10-26 17:05:30|349.68|347.98|349.88|348.18|349.96|348.26|349.65|347.95|17
1729962340000|2024-10-26 17:05:40|349.89|348.19|349.9|348.2|349.92|348.22|349.89|348.19|7
1729962350000|2024-10-26 17:05:50|349.92|348.22|349.82|348.12|349.92|348.22|349.79|348.09|14
1729962360000|2024-10-26 17:06:00|349.83|348.13|349.81|348.11|349.83|348.13|349.74|348.04|18
1729962370000|2024-10-26 17:06:10|349.83|348.13|349.83|348.13|349.83|348.13|349.82|348.12|7
1729962380000|2024-10-26 17:06:20|349.85|348.15|349.94|348.24|349.97|348.27|349.85|348.15|14
1729962390000|2024-10-26 17:06:30|349.93|348.23|350.11|348.41|350.26|348.56|349.84|348.14|13
1729962400000|2024-10-26 17:06:40|350.12|348.42|350.12|348.42|350.12|348.42|350.12|348.42|1
1729962410000|2024-10-26 17:06:50|350.11|348.41|350.03|348.33|350.11|348.41|350.03|348.33|4
1729962420000|2024-10-26 17:07:00|350.01|348.31|349.83|348.13|350.01|348.31|349.83|348.13|8
1729962430000|2024-10-26 17:07:10|349.82|348.12|349.82|348.12|349.85|348.15|349.75|348.05|9
1729962440000|2024-10-26 17:07:20|349.81|348.11|349.99|348.29|349.99|348.29|349.81|348.11|17
1729962450000|2024-10-26 17:07:30|349.98|348.28|350.06|348.36|350.06|348.36|349.98|348.28|6
1729962460000|2024-10-26 17:07:40|350.07|348.37|350.26|348.56|350.26|348.56|350.07|348.37|11
1729962470000|2024-10-26 17:07:50|350.29|348.59|350.24|348.54|350.29|348.59|350.22|348.52|12
1729962480000|2024-10-26 17:08:00|350.22|348.52|350.19|348.49|350.3|348.6|350.19|348.49|10
1729962490000|2024-10-26 17:08:10|350.18|348.48|350.21|348.51|350.23|348.53|350.13|348.43|15
1729962500000|2024-10-26 17:08:20|350.22|348.52|350.21|348.51|350.29|348.59|350.2|348.5|16
1729962510000|2024-10-26 17:08:30|350.2|348.5|350.09|348.39|350.2|348.5|350.02|348.32|14
1729962520000|2024-10-26 17:08:40|350.11|348.41|350.09|348.39|350.13|348.43|350.08|348.38|20
1729962530000|2024-10-26 17:08:50|350.08|348.38|350.1|348.4|350.12|348.42|350.08|348.38|9
1729962540000|2024-10-26 17:09:00|350.17|348.47|350.16|348.46|350.17|348.47|350.13|348.43|5
1729962550000|2024-10-26 17:09:10|350.13|348.43|350.18|348.48|350.3|348.6|350.13|348.43|14
1729962560000|2024-10-26 17:09:20|350.16|348.46|350.15|348.45|350.16|348.46|350.07|348.37|12
1729962570000|2024-10-26 17:09:30|350.17|348.47|350.06|348.36|350.19|348.49|350.06|348.36|11
1729962580000|2024-10-26 17:09:40|350.07|348.37|350.31|348.61|350.34|348.64|350.07|348.37|18
1729962590000|2024-10-26 17:09:50|350.3|348.6|350.24|348.54|350.3|348.6|350.21|348.51|14
1729962600000|2024-10-26 17:10:00|350.25|348.55|350.23|348.53|350.3|348.6|350.23|348.53|9
1729962610000|2024-10-26 17:10:10|350.22|348.52|350.17|348.47|350.22|348.52|350.12|348.42|7
1729962620000|2024-10-26 17:10:20|350.18|348.48|350.21|348.51|350.22|348.52|350.18|348.48|5
1729962630000|2024-10-26 17:10:30|350.2|348.5|350.2|348.5|350.2|348.5|350.2|348.5|1
1729962640000|2024-10-26 17:10:40|350.28|348.58|350.31|348.61|350.31|348.61|350.28|348.58|12
1729962650000|2024-10-26 17:10:50|350.3|348.6|350.32|348.62|350.33|348.63|350.3|348.6|8
1729962660000|2024-10-26 17:11:00|350.33|348.63|350.36|348.66|350.36|348.66|350.32|348.62|8
1729962670000|2024-10-26 17:11:10|350.35|348.65|350.23|348.53|350.35|348.65|350.23|348.53|7
1729962680000|2024-10-26 17:11:20|350.22|348.52|350.12|348.42|350.22|348.52|350.12|348.42|7
1729962690000|2024-10-26 17:11:30|350.11|348.41|350.19|348.49|350.19|348.49|350.11|348.41|9
1729962700000|2024-10-26 17:11:40|350.23|348.53|350.22|348.52|350.23|348.53|350.22|348.52|2
1729962710000|2024-10-26 17:11:50|350.21|348.51|350.26|348.56|350.28|348.58|350.21|348.51|8
1729962720000|2024-10-26 17:12:00|350.24|348.54|350.21|348.51|350.24|348.54|350.21|348.51|3
1729962730000|2024-10-26 17:12:10|350.2|348.5|350.09|348.39|350.2|348.5|350.09|348.39|10
1729962740000|2024-10-26 17:12:20|350.1|348.4|350.02|348.32|350.1|348.4|350|348.3|10
1729962750000|2024-10-26 17:12:30|350.01|348.31|350.07|348.37|350.1|348.4|350|348.3|14
1729962760000|2024-10-26 17:12:40|350.06|348.36|350|348.3|350.07|348.37|350|348.3|16
1729962770000|2024-10-26 17:12:50|349.97|348.27|349.91|348.21|349.97|348.27|349.91|348.21|8
1729962780000|2024-10-26 17:13:00|349.87|348.17|349.88|348.18|349.9|348.2|349.87|348.17|5
1729962790000|2024-10-26 17:13:10|349.9|348.2|349.87|348.17|349.91|348.21|349.86|348.16|13
1729962800000|2024-10-26 17:13:20|349.86|348.16|349.87|348.17|349.95|348.25|349.86|348.16|14
1729962810000|2024-10-26 17:13:30|349.86|348.16|349.88|348.18|349.88|348.18|349.86|348.16|6
1729962820000|2024-10-26 17:13:40|349.89|348.19|349.88|348.18|349.89|348.19|349.87|348.17|10
1729962830000|2024-10-26 17:13:50|349.87|348.17|349.92|348.22|349.92|348.22|349.87|348.17|12
1729962840000|2024-10-26 17:14:00|349.91|348.21|349.91|348.21|349.92|348.22|349.89|348.19|7
1729962850000|2024-10-26 17:14:10|349.9|348.2|349.87|348.17|349.9|348.2|349.87|348.17|2
1729962860000|2024-10-26 17:14:20|349.81|348.11|349.81|348.11|349.81|348.11|349.81|348.11|1
1729962870000|2024-10-26 17:14:30|349.8|348.1|349.79|348.09|349.8|348.1|349.77|348.07|3
1729962880000|2024-10-26 17:14:40|349.77|348.07|349.78|348.08|349.78|348.08|349.77|348.07|2
1729962900000|2024-10-26 17:15:00|349.79|348.09|349.88|348.18|349.89|348.19|349.79|348.09|6
1729962910000|2024-10-26 17:15:10|349.87|348.17|349.9|348.2|349.91|348.21|349.86|348.16|11
1729962920000|2024-10-26 17:15:20|349.92|348.22|349.98|348.28|350|348.3|349.92|348.22|11
1729962930000|2024-10-26 17:15:30|350.01|348.31|350.02|348.32|350.07|348.37|350.01|348.31|11
1729962940000|2024-10-26 17:15:40|350.01|348.31|349.98|348.28|350.01|348.31|349.98|348.28|6
1729962950000|2024-10-26 17:15:50|350.02|348.32|350|348.3|350.02|348.32|350|348.3|5
1729962960000|2024-10-26 17:16:00|350.01|348.31|350.02|348.32|350.03|348.33|350.01|348.31|4
1729962970000|2024-10-26 17:16:10|350.01|348.31|349.98|348.28|350.01|348.31|349.97|348.27|9
1729962980000|2024-10-26 17:16:20|349.97|348.27|349.91|348.21|349.97|348.27|349.91|348.21|7
1729962990000|2024-10-26 17:16:30|349.9|348.2|349.92|348.22|349.94|348.24|349.9|348.2|14
1729963000000|2024-10-26 17:16:40|349.93|348.23|349.92|348.22|349.95|348.25|349.92|348.22|6
1729963010000|2024-10-26 17:16:50|349.91|348.21|349.87|348.17|349.91|348.21|349.86|348.16|3
1729963020000|2024-10-26 17:17:00|349.86|348.16|349.9|348.2|349.9|348.2|349.86|348.16|5
1729963030000|2024-10-26 17:17:10|349.94|348.24|349.82|348.12|349.94|348.24|349.82|348.12|12
1729963040000|2024-10-26 17:17:20|349.81|348.11|349.8|348.1|349.81|348.11|349.8|348.1|4
1729963050000|2024-10-26 17:17:30|349.84|348.14|349.82|348.12|349.84|348.14|349.8|348.1|6
1729963060000|2024-10-26 17:17:40|349.81|348.11|349.72|348.02|349.81|348.11|349.68|347.98|18
1729963070000|2024-10-26 17:17:50|349.71|348.01|349.7|348|349.73|348.03|349.68|347.98|7
1729963080000|2024-10-26 17:18:00|349.73|348.03|349.67|347.97|349.73|348.03|349.64|347.94|16
1729963090000|2024-10-26 17:18:10|349.66|347.96|349.71|348.01|349.71|348.01|349.63|347.93|16
1729963100000|2024-10-26 17:18:20|349.7|348|349.49|347.79|349.71|348.01|349.46|347.76|21
1729963110000|2024-10-26 17:18:30|349.48|347.78|349.58|347.88|349.58|347.88|349.48|347.78|10
1729963120000|2024-10-26 17:18:40|349.57|347.87|349.53|347.83|349.6|347.9|349.52|347.82|9
1729963130000|2024-10-26 17:18:50|349.54|347.84|349.72|348.02|349.73|348.03|349.54|347.84|12
1729963140000|2024-10-26 17:19:00|349.71|348.01|349.75|348.05|349.76|348.06|349.7|348|13
1729963150000|2024-10-26 17:19:10|349.77|348.07|349.84|348.14|349.9|348.2|349.77|348.07|12
1729963170000|2024-10-26 17:19:30|349.83|348.13|349.82|348.12|349.85|348.15|349.8|348.1|11
1729963180000|2024-10-26 17:19:40|349.84|348.14|349.82|348.12|349.84|348.14|349.81|348.11|7
1729963190000|2024-10-26 17:19:50|349.81|348.11|349.82|348.12|349.84|348.14|349.81|348.11|9
1729963200000|2024-10-26 17:20:00|349.83|348.13|349.83|348.13|349.83|348.13|349.83|348.13|1
1729963210000|2024-10-26 17:20:10|349.8|348.1|349.64|347.94|349.8|348.1|349.64|347.94|9
1729963220000|2024-10-26 17:20:20|349.63|347.93|349.62|347.92|349.64|347.94|349.61|347.91|9
1729963230000|2024-10-26 17:20:30|349.61|347.91|349.61|347.91|349.64|347.94|349.6|347.9|14
1729963240000|2024-10-26 17:20:40|349.6|347.9|349.63|347.93|349.64|347.94|349.6|347.9|8
1729963250000|2024-10-26 17:20:50|349.62|347.92|349.59|347.89|349.62|347.92|349.56|347.86|14
1729963260000|2024-10-26 17:21:00|349.58|347.88|349.57|347.87|349.58|347.88|349.57|347.87|2
1729963270000|2024-10-26 17:21:10|349.56|347.86|349.53|347.83|349.56|347.86|349.51|347.81|5
1729963280000|2024-10-26 17:21:20|349.52|347.82|349.43|347.73|349.53|347.83|349.43|347.73|12
1729963290000|2024-10-26 17:21:30|349.44|347.74|349.43|347.73|349.44|347.74|349.42|347.72|5
1729963300000|2024-10-26 17:21:40|349.44|347.74|349.43|347.73|349.44|347.74|349.42|347.72|3
1729963310000|2024-10-26 17:21:50|349.45|347.75|349.52|347.82|349.52|347.82|349.44|347.74|8
1729963320000|2024-10-26 17:22:00|349.5|347.8|349.49|347.79|349.51|347.81|349.46|347.76|11
1729963330000|2024-10-26 17:22:10|349.54|347.84|349.54|347.84|349.55|347.85|349.53|347.83|7
1729963340000|2024-10-26 17:22:20|349.58|347.88|349.54|347.84|349.58|347.88|349.54|347.84|5
1729963350000|2024-10-26 17:22:30|349.55|347.85|349.57|347.87|349.57|347.87|349.54|347.84|7
1729963360000|2024-10-26 17:22:40|349.54|347.84|349.54|347.84|349.57|347.87|349.54|347.84|3
1729963370000|2024-10-26 17:22:50|349.52|347.82|349.52|347.82|349.52|347.82|349.51|347.81|3
1729963400000|2024-10-26 17:23:20|349.53|347.83|349.67|347.97|349.68|347.98|349.53|347.83|6
1729963410000|2024-10-26 17:23:30|349.64|347.94|349.62|347.92|349.65|347.95|349.59|347.89|13
1729963420000|2024-10-26 17:23:40|349.64|347.94|349.64|347.94|349.64|347.94|349.62|347.92|6
1729963430000|2024-10-26 17:23:50|349.63|347.93|349.61|347.91|349.63|347.93|349.6|347.9|8
1729963440000|2024-10-26 17:24:00|349.64|347.94|349.63|347.93|349.64|347.94|349.61|347.91|8
1729963450000|2024-10-26 17:24:10|349.65|347.95|349.63|347.93|349.65|347.95|349.63|347.93|2
1729963470000|2024-10-26 17:24:30|349.59|347.89|349.62|347.92|349.62|347.92|349.59|347.89|3
1729963480000|2024-10-26 17:24:40|349.65|347.95|349.69|347.99|349.7|348|349.65|347.95|6
1729963490000|2024-10-26 17:24:50|349.68|347.98|349.68|347.98|349.68|347.98|349.68|347.98|1
1729963500000|2024-10-26 17:25:00|349.69|347.99|349.74|348.04|349.74|348.04|349.69|347.99|2
1729963510000|2024-10-26 17:25:10|349.75|348.05|349.81|348.11|349.82|348.12|349.75|348.05|6
1729963520000|2024-10-26 17:25:20|349.82|348.12|349.94|348.24|349.95|348.25|349.82|348.12|13
1729963530000|2024-10-26 17:25:30|349.95|348.25|350.01|348.31|350.06|348.36|349.95|348.25|11
1729963540000|2024-10-26 17:25:40|350.02|348.32|350.04|348.34|350.07|348.37|350.01|348.31|12
1729963550000|2024-10-26 17:25:50|350.05|348.35|350.07|348.37|350.08|348.38|350.05|348.35|3
1729963560000|2024-10-26 17:26:00|350.08|348.38|349.97|348.27|350.08|348.38|349.97|348.27|9
1729963570000|2024-10-26 17:26:10|349.96|348.26|349.92|348.22|349.96|348.26|349.91|348.21|8
1729963580000|2024-10-26 17:26:20|349.95|348.25|349.91|348.21|349.95|348.25|349.91|348.21|5
1729963600000|2024-10-26 17:26:40|350|348.3|350.04|348.34|350.05|348.35|350|348.3|6
1729963610000|2024-10-26 17:26:50|350.03|348.33|350.11|348.41|350.13|348.43|350.03|348.33|8
1729963620000|2024-10-26 17:27:00|350.1|348.4|350.09|348.39|350.1|348.4|350.09|348.39|2
1729963630000|2024-10-26 17:27:10|350.1|348.4|350.1|348.4|350.1|348.4|350.1|348.4|1
1729963650000|2024-10-26 17:27:30|350.11|348.41|350.1|348.4|350.11|348.41|350.1|348.4|2
1729963670000|2024-10-26 17:27:50|350.09|348.39|350.1|348.4|350.1|348.4|350.09|348.39|2
1729963680000|2024-10-26 17:28:00|350.09|348.39|350.09|348.39|350.09|348.39|350.09|348.39|1
1729963700000|2024-10-26 17:28:20|350.1|348.4|350.1|348.4|350.12|348.42|350.1|348.4|3
1729963710000|2024-10-26 17:28:30|350.09|348.39|350.08|348.38|350.09|348.39|350.08|348.38|2
1729963740000|2024-10-26 17:29:00|350.06|348.36|349.99|348.29|350.06|348.36|349.99|348.29|3
1729963750000|2024-10-26 17:29:10|350|348.3|350|348.3|350|348.3|350|348.3|1
1729963760000|2024-10-26 17:29:20|350.01|348.31|350.01|348.31|350.01|348.31|350.01|348.31|1
1729963770000|2024-10-26 17:29:30|349.99|348.29|349.99|348.29|349.99|348.29|349.99|348.29|1
1729963780000|2024-10-26 17:29:40|349.88|348.18|349.89|348.19|349.89|348.19|349.87|348.17|6
1729963800000|2024-10-26 17:30:00|349.91|348.21|349.99|348.29|350|348.3|349.91|348.21|12
1729963810000|2024-10-26 17:30:10|349.98|348.28|350.04|348.34|350.06|348.36|349.98|348.28|9
1729963820000|2024-10-26 17:30:20|350.03|348.33|350.02|348.32|350.05|348.35|350.01|348.31|11
1729963830000|2024-10-26 17:30:30|350.01|348.31|349.98|348.28|350.02|348.32|349.98|348.28|12
1729963840000|2024-10-26 17:30:40|349.99|348.29|349.99|348.29|349.99|348.29|349.99|348.29|1
1729963850000|2024-10-26 17:30:50|350.04|348.34|350.13|348.43|350.13|348.43|350.04|348.34|5
1729963860000|2024-10-26 17:31:00|350.16|348.46|350.23|348.53|350.23|348.53|350.13|348.43|15
1729963870000|2024-10-26 17:31:10|350.22|348.52|350.15|348.45|350.22|348.52|350.08|348.38|18
1729963880000|2024-10-26 17:31:20|350.18|348.48|350.24|348.54|350.25|348.55|350.15|348.45|8
1729963890000|2024-10-26 17:31:30|350.23|348.53|350.23|348.53|350.25|348.55|350.23|348.53|4
1729963900000|2024-10-26 17:31:40|350.25|348.55|350.23|348.53|350.25|348.55|350.23|348.53|5
1729963910000|2024-10-26 17:31:50|350.22|348.52|350.3|348.6|350.31|348.61|350.22|348.52|10
1729963920000|2024-10-26 17:32:00|350.27|348.57|350.25|348.55|350.27|348.57|350.23|348.53|13
1729963930000|2024-10-26 17:32:10|350.24|348.54|350.17|348.47|350.24|348.54|350.15|348.45|11
1729963940000|2024-10-26 17:32:20|350.16|348.46|350.08|348.38|350.16|348.46|350.07|348.37|4
1729963950000|2024-10-26 17:32:30|350.1|348.4|350.17|348.47|350.17|348.47|350.1|348.4|2
1729963960000|2024-10-26 17:32:40|350.19|348.49|350.15|348.45|350.2|348.5|350.15|348.45|11
1729963970000|2024-10-26 17:32:50|350.12|348.42|350.16|348.46|350.16|348.46|350.12|348.42|5
1729963980000|2024-10-26 17:33:00|350.15|348.45|350.13|348.43|350.15|348.45|350.11|348.41|9
1729963990000|2024-10-26 17:33:10|350.11|348.41|350.12|348.42|350.12|348.42|350.11|348.41|2
1729964000000|2024-10-26 17:33:20|350.13|348.43|350.22|348.52|350.26|348.56|350.13|348.43|13
1729964010000|2024-10-26 17:33:30|350.25|348.55|350.23|348.53|350.25|348.55|350.23|348.53|5
1729964020000|2024-10-26 17:33:40|350.25|348.55|350.25|348.55|350.26|348.56|350.24|348.54|4
1729964030000|2024-10-26 17:33:50|350.29|348.59|350.25|348.55|350.29|348.59|350.25|348.55|6
1729964040000|2024-10-26 17:34:00|350.28|348.58|350.31|348.61|350.36|348.66|350.28|348.58|15
1729964050000|2024-10-26 17:34:10|350.3|348.6|350.27|348.57|350.31|348.61|350.27|348.57|6
1729964060000|2024-10-26 17:34:20|350.28|348.58|350.28|348.58|350.28|348.58|350.27|348.57|5
1729964070000|2024-10-26 17:34:30|350.34|348.64|350.32|348.62|350.34|348.64|350.3|348.6|6
1729964080000|2024-10-26 17:34:40|350.31|348.61|350.34|348.64|350.34|348.64|350.3|348.6|3
1729964090000|2024-10-26 17:34:50|350.33|348.63|350.44|348.74|350.46|348.76|350.33|348.63|10
1729964100000|2024-10-26 17:35:00|350.47|348.77|350.68|348.98|350.68|348.98|350.4|348.7|20
1729964110000|2024-10-26 17:35:10|350.73|349.03|350.88|349.18|350.88|349.18|350.71|349.01|16
1729964120000|2024-10-26 17:35:20|350.89|349.19|350.9|349.2|350.91|349.21|350.83|349.13|16
1729964130000|2024-10-26 17:35:30|350.92|349.22|350.95|349.25|350.98|349.28|350.92|349.22|15
1729964140000|2024-10-26 17:35:40|350.96|349.26|350.98|349.28|351.04|349.34|350.95|349.25|16
1729964150000|2024-10-26 17:35:50|350.96|349.26|350.76|349.06|350.96|349.26|350.75|349.05|13
1729964160000|2024-10-26 17:36:00|350.77|349.07|351.02|349.32|351.03|349.33|350.77|349.07|17
1729964170000|2024-10-26 17:36:10|351.01|349.31|350.96|349.26|351.05|349.35|350.96|349.26|16
1729964180000|2024-10-26 17:36:20|350.95|349.25|350.81|349.11|350.95|349.25|350.79|349.09|17
1729964190000|2024-10-26 17:36:30|350.83|349.13|350.85|349.15|350.86|349.16|350.8|349.1|11
1729964200000|2024-10-26 17:36:40|350.84|349.14|351.01|349.31|351.02|349.32|350.83|349.13|17
1729964210000|2024-10-26 17:36:50|351|349.3|351.05|349.35|351.05|349.35|351|349.3|10
1729964220000|2024-10-26 17:37:00|351.04|349.34|351.06|349.36|351.09|349.39|351.03|349.33|8
1729964230000|2024-10-26 17:37:10|351.09|349.39|351.02|349.32|351.09|349.39|351.02|349.32|3
1729964240000|2024-10-26 17:37:20|351.01|349.31|350.99|349.29|351.01|349.31|350.99|349.29|3
1729964250000|2024-10-26 17:37:30|351|349.3|350.96|349.26|351.03|349.33|350.96|349.26|8
1729964260000|2024-10-26 17:37:40|350.97|349.27|351|349.3|351|349.3|350.94|349.24|6
1729964270000|2024-10-26 17:37:50|350.99|349.29|350.97|349.27|350.99|349.29|350.97|349.27|3
1729964280000|2024-10-26 17:38:00|350.98|349.28|350.95|349.25|350.98|349.28|350.91|349.21|13
1729964290000|2024-10-26 17:38:10|350.77|349.07|350.76|349.06|350.82|349.12|350.76|349.06|13
1729964300000|2024-10-26 17:38:20|350.77|349.07|350.74|349.04|350.77|349.07|350.74|349.04|3
1729964310000|2024-10-26 17:38:30|350.75|349.05|350.77|349.07|350.77|349.07|350.72|349.02|11
1729964320000|2024-10-26 17:38:40|350.78|349.08|350.82|349.12|350.83|349.13|350.78|349.08|9
1729964330000|2024-10-26 17:38:50|350.83|349.13|350.85|349.15|350.85|349.15|350.81|349.11|11
1729964340000|2024-10-26 17:39:00|350.86|349.16|350.86|349.16|350.86|349.16|350.85|349.15|3
1729964350000|2024-10-26 17:39:10|350.96|349.26|350.98|349.28|351|349.3|350.96|349.26|5
1729964360000|2024-10-26 17:39:20|350.97|349.27|350.9|349.2|350.97|349.27|350.88|349.18|13
1729964370000|2024-10-26 17:39:30|350.91|349.21|350.91|349.21|350.92|349.22|350.9|349.2|6
1729964380000|2024-10-26 17:39:40|350.93|349.23|350.81|349.11|350.93|349.23|350.81|349.11|13
1729964390000|2024-10-26 17:39:50|350.82|349.12|350.85|349.15|350.85|349.15|350.81|349.11|6
1729964400000|2024-10-26 17:40:00|350.86|349.16|350.97|349.27|350.98|349.28|350.86|349.16|15
1729964410000|2024-10-26 17:40:10|350.98|349.28|350.96|349.26|351|349.3|350.96|349.26|6
1729964420000|2024-10-26 17:40:20|350.95|349.25|350.75|349.05|350.95|349.25|350.75|349.05|10
1729964430000|2024-10-26 17:40:30|350.74|349.04|350.76|349.06|350.76|349.06|350.71|349.01|9
1729964440000|2024-10-26 17:40:40|350.77|349.07|350.79|349.09|350.79|349.09|350.77|349.07|3
1729964450000|2024-10-26 17:40:50|350.78|349.08|350.78|349.08|350.8|349.1|350.77|349.07|8
1729964460000|2024-10-26 17:41:00|350.81|349.11|350.84|349.14|350.84|349.14|350.79|349.09|5
1729964470000|2024-10-26 17:41:10|350.83|349.13|350.84|349.14|350.86|349.16|350.79|349.09|9
1729964480000|2024-10-26 17:41:20|350.81|349.11|350.74|349.04|350.81|349.11|350.7|349|15
1729964490000|2024-10-26 17:41:30|350.77|349.07|350.82|349.12|350.82|349.12|350.74|349.04|10
1729964500000|2024-10-26 17:41:40|350.8|349.1|350.81|349.11|350.81|349.11|350.8|349.1|2
1729964510000|2024-10-26 17:41:50|350.82|349.12|350.8|349.1|350.82|349.12|350.8|349.1|2
1729964540000|2024-10-26 17:42:20|350.87|349.17|350.87|349.17|350.88|349.18|350.87|349.17|3
1729964560000|2024-10-26 17:42:40|350.88|349.18|350.99|349.29|350.99|349.29|350.88|349.18|4
1729964570000|2024-10-26 17:42:50|350.98|349.28|351.07|349.37|351.08|349.38|350.97|349.27|10
1729964580000|2024-10-26 17:43:00|351.06|349.36|351.06|349.36|351.08|349.38|351.02|349.32|15
1729964590000|2024-10-26 17:43:10|351.03|349.33|350.95|349.25|351.03|349.33|350.95|349.25|9
1729964600000|2024-10-26 17:43:20|350.94|349.24|350.86|349.16|350.94|349.24|350.86|349.16|6
1729964610000|2024-10-26 17:43:30|350.88|349.18|350.7|349|350.88|349.18|350.7|349|13
1729964620000|2024-10-26 17:43:40|350.69|348.99|350.97|349.27|351.01|349.31|350.66|348.96|11
1729964630000|2024-10-26 17:43:50|351|349.3|350.97|349.27|351|349.3|350.97|349.27|4
1729964640000|2024-10-26 17:44:00|350.95|349.25|350.99|349.29|350.99|349.29|350.95|349.25|4
1729964650000|2024-10-26 17:44:10|351|349.3|351.11|349.41|351.15|349.45|351|349.3|15
1729964660000|2024-10-26 17:44:20|351.1|349.4|351.06|349.36|351.1|349.4|351.02|349.32|11
1729964670000|2024-10-26 17:44:30|351.07|349.37|351.09|349.39|351.09|349.39|351.07|349.37|5
1729964680000|2024-10-26 17:44:40|351.08|349.38|351.08|349.38|351.08|349.38|351.05|349.35|3
1729964690000|2024-10-26 17:44:50|351.05|349.35|351.04|349.34|351.05|349.35|351.03|349.33|5
1729964700000|2024-10-26 17:45:00|351.02|349.32|351.07|349.37|351.11|349.41|351.02|349.32|9
1729964710000|2024-10-26 17:45:10|351.06|349.36|351|349.3|351.07|349.37|350.98|349.28|12
1729964720000|2024-10-26 17:45:20|350.99|349.29|351.1|349.4|351.1|349.4|350.98|349.28|7
1729964730000|2024-10-26 17:45:30|351.11|349.41|351.11|349.41|351.11|349.41|351.11|349.41|1
1729964740000|2024-10-26 17:45:40|351.09|349.39|351.08|349.38|351.1|349.4|351.03|349.33|14
1729964750000|2024-10-26 17:45:50|351.07|349.37|351.07|349.37|351.07|349.37|351.06|349.36|3
1729964760000|2024-10-26 17:46:00|351.08|349.38|351.13|349.43|351.13|349.43|351.03|349.33|10
1729964770000|2024-10-26 17:46:10|351.1|349.4|351.18|349.48|351.18|349.48|351.09|349.39|6
1729964780000|2024-10-26 17:46:20|351.17|349.47|351.16|349.46|351.18|349.48|351.15|349.45|6
1729964790000|2024-10-26 17:46:30|351.17|349.47|351.17|349.47|351.17|349.47|351.17|349.47|1
1729964810000|2024-10-26 17:46:50|351.18|349.48|351.02|349.32|351.18|349.48|351.02|349.32|12
1729964820000|2024-10-26 17:47:00|351.01|349.31|350.9|349.2|351.01|349.31|350.9|349.2|7
1729964830000|2024-10-26 17:47:10|350.86|349.16|350.81|349.11|350.86|349.16|350.79|349.09|10
1729964840000|2024-10-26 17:47:20|350.8|349.1|350.79|349.09|350.8|349.1|350.77|349.07|6
1729964850000|2024-10-26 17:47:30|350.8|349.1|350.79|349.09|350.8|349.1|350.77|349.07|4
1729964860000|2024-10-26 17:47:40|350.78|349.08|350.78|349.08|350.8|349.1|350.65|348.95|16
1729964870000|2024-10-26 17:47:50|350.76|349.06|350.77|349.07|350.78|349.08|350.74|349.04|9
1729964880000|2024-10-26 17:48:00|350.78|349.08|350.78|349.08|350.8|349.1|350.78|349.08|5
1729964890000|2024-10-26 17:48:10|350.79|349.09|350.84|349.14|350.86|349.16|350.79|349.09|6
1729964900000|2024-10-26 17:48:20|350.83|349.13|350.82|349.12|350.83|349.13|350.79|349.09|10
1729964910000|2024-10-26 17:48:30|350.89|349.19|350.88|349.18|350.96|349.26|350.88|349.18|11
1729964920000|2024-10-26 17:48:40|350.89|349.19|350.89|349.19|350.89|349.19|350.89|349.19|1
1729964930000|2024-10-26 17:48:50|350.88|349.18|350.88|349.18|350.88|349.18|350.88|349.18|1
1729964950000|2024-10-26 17:49:10|350.87|349.17|350.87|349.17|350.87|349.17|350.87|349.17|1
1729964960000|2024-10-26 17:49:20|350.85|349.15|350.86|349.16|350.86|349.16|350.83|349.13|9
1729964970000|2024-10-26 17:49:30|350.85|349.15|350.99|349.29|350.99|349.29|350.84|349.14|12
1729964980000|2024-10-26 17:49:40|351|349.3|351|349.3|351|349.3|351|349.3|1
1729964990000|2024-10-26 17:49:50|351.01|349.31|351.08|349.38|351.12|349.42|351.01|349.31|10
1729965000000|2024-10-26 17:50:00|351.11|349.41|351.1|349.4|351.12|349.42|351.1|349.4|5
1729965020000|2024-10-26 17:50:20|351.12|349.42|351.14|349.44|351.14|349.44|351.04|349.34|12
1729965030000|2024-10-26 17:50:30|351.15|349.45|351.17|349.47|351.19|349.49|351.15|349.45|8
1729965040000|2024-10-26 17:50:40|351.18|349.48|351.16|349.46|351.18|349.48|351.15|349.45|3
1729965060000|2024-10-26 17:51:00|351.17|349.47|351.18|349.48|351.22|349.52|351.17|349.47|7
1729965070000|2024-10-26 17:51:10|351.16|349.46|351.05|349.35|351.16|349.46|351.05|349.35|12
1729965080000|2024-10-26 17:51:20|351.04|349.34|350.9|349.2|351.04|349.34|350.89|349.19|9
1729965090000|2024-10-26 17:51:30|350.89|349.19|350.9|349.2|350.94|349.24|350.87|349.17|13
1729965100000|2024-10-26 17:51:40|350.89|349.19|350.88|349.18|350.89|349.19|350.86|349.16|7
1729965110000|2024-10-26 17:51:50|350.87|349.17|350.87|349.17|350.87|349.17|350.87|349.17|1
1729965120000|2024-10-26 17:52:00|350.86|349.16|350.85|349.15|350.88|349.18|350.84|349.14|8
1729965130000|2024-10-26 17:52:10|350.86|349.16|350.88|349.18|350.88|349.18|350.81|349.11|12
1729965140000|2024-10-26 17:52:20|350.89|349.19|350.89|349.19|350.89|349.19|350.89|349.19|1
1729965150000|2024-10-26 17:52:30|350.9|349.2|350.87|349.17|350.9|349.2|350.87|349.17|3
1729965160000|2024-10-26 17:52:40|350.88|349.18|350.88|349.18|350.9|349.2|350.88|349.18|3
1729965180000|2024-10-26 17:53:00|350.89|349.19|350.87|349.17|350.89|349.19|350.87|349.17|3
1729965190000|2024-10-26 17:53:10|350.99|349.29|351.01|349.31|351.01|349.31|350.99|349.29|3
1729965200000|2024-10-26 17:53:20|351.04|349.34|351.04|349.34|351.04|349.34|351.04|349.34|1
1729965210000|2024-10-26 17:53:30|351|349.3|350.99|349.29|351.04|349.34|350.98|349.28|12
1729965220000|2024-10-26 17:53:40|351|349.3|350.98|349.28|351|349.3|350.98|349.28|3
1729965230000|2024-10-26 17:53:50|350.95|349.25|350.93|349.23|350.95|349.25|350.92|349.22|6
1729965250000|2024-10-26 17:54:10|350.99|349.29|350.99|349.29|351|349.3|350.99|349.29|7
1729965260000|2024-10-26 17:54:20|350.98|349.28|350.98|349.28|350.98|349.28|350.97|349.27|3
1729965270000|2024-10-26 17:54:30|351|349.3|350.98|349.28|351|349.3|350.98|349.28|3
1729965280000|2024-10-26 17:54:40|350.97|349.27|350.98|349.28|350.98|349.28|350.95|349.25|5
1729965300000|2024-10-26 17:55:00|350.99|349.29|350.97|349.27|351.1|349.4|350.96|349.26|15
1729965310000|2024-10-26 17:55:10|350.98|349.28|350.94|349.24|350.99|349.29|350.94|349.24|10
1729965320000|2024-10-26 17:55:20|350.96|349.26|350.82|349.12|350.96|349.26|350.82|349.12|16
1729965330000|2024-10-26 17:55:30|350.81|349.11|350.75|349.05|350.81|349.11|350.75|349.05|6
1729965340000|2024-10-26 17:55:40|350.78|349.08|350.75|349.05|350.78|349.08|350.75|349.05|4
1729965350000|2024-10-26 17:55:50|350.77|349.07|350.8|349.1|350.81|349.11|350.77|349.07|6
1729965360000|2024-10-26 17:56:00|350.77|349.07|350.78|349.08|350.78|349.08|350.77|349.07|2
1729965370000|2024-10-26 17:56:10|350.77|349.07|350.71|349.01|350.77|349.07|350.71|349.01|4
1729965380000|2024-10-26 17:56:20|350.73|349.03|350.71|349.01|350.73|349.03|350.71|349.01|4
1729965390000|2024-10-26 17:56:30|350.7|349|350.69|348.99|350.7|349|350.69|348.99|2
1729965400000|2024-10-26 17:56:40|350.68|348.98|350.67|348.97|350.68|348.98|350.65|348.95|5
1729965410000|2024-10-26 17:56:50|350.66|348.96|350.67|348.97|350.68|348.98|350.64|348.94|9
1729965420000|2024-10-26 17:57:00|350.66|348.96|350.56|348.86|350.67|348.97|350.56|348.86|9
1729965430000|2024-10-26 17:57:10|350.57|348.87|350.58|348.88|350.58|348.88|350.57|348.87|2
1729965440000|2024-10-26 17:57:20|350.57|348.87|350.6|348.9|350.64|348.94|350.57|348.87|14
1729965450000|2024-10-26 17:57:30|350.63|348.93|350.6|348.9|350.63|348.93|350.6|348.9|2
1729965460000|2024-10-26 17:57:40|350.58|348.88|350.56|348.86|350.59|348.89|350.54|348.84|18
1729965470000|2024-10-26 17:57:50|350.57|348.87|350.6|348.9|350.65|348.95|350.57|348.87|9
1729965480000|2024-10-26 17:58:00|350.61|348.91|350.64|348.94|350.64|348.94|350.61|348.91|4
1729965500000|2024-10-26 17:58:20|350.6|348.9|350.48|348.78|350.6|348.9|350.47|348.77|14
1729965510000|2024-10-26 17:58:30|350.47|348.77|350.46|348.76|350.49|348.79|350.44|348.74|9
1729965520000|2024-10-26 17:58:40|350.45|348.75|350.35|348.65|350.45|348.75|350.35|348.65|13
1729965530000|2024-10-26 17:58:50|350.38|348.68|350.39|348.69|350.4|348.7|350.36|348.66|9
1729965540000|2024-10-26 17:59:00|350.42|348.72|350.48|348.78|350.48|348.78|350.42|348.72|2
1729965550000|2024-10-26 17:59:10|350.49|348.79|350.57|348.87|350.6|348.9|350.49|348.79|7
1729965560000|2024-10-26 17:59:20|350.58|348.88|350.57|348.87|350.58|348.88|350.55|348.85|5
1729965570000|2024-10-26 17:59:30|350.59|348.89|350.56|348.86|350.59|348.89|350.56|348.86|4
1729965580000|2024-10-26 17:59:40|350.59|348.89|350.57|348.87|350.59|348.89|350.57|348.87|3
1729965590000|2024-10-26 17:59:50|350.58|348.88|350.65|348.95|350.65|348.95|350.57|348.87|5
1729965600000|2024-10-26 18:00:00|350.67|348.97|350.76|349.06|350.76|349.06|350.67|348.97|13
1729965610000|2024-10-26 18:00:10|350.75|349.05|350.77|349.07|350.8|349.1|350.75|349.05|5
1729965620000|2024-10-26 18:00:20|350.72|349.02|350.67|348.97|350.74|349.04|350.61|348.91|17
1729965630000|2024-10-26 18:00:30|350.66|348.96|350.67|348.97|350.67|348.97|350.65|348.95|5
1729965640000|2024-10-26 18:00:40|350.68|348.98|350.75|349.05|350.75|349.05|350.68|348.98|4
1729965650000|2024-10-26 18:00:50|350.76|349.06|350.78|349.08|350.83|349.13|350.76|349.06|6
1729965660000|2024-10-26 18:01:00|350.75|349.05|350.76|349.06|350.8|349.1|350.73|349.03|10
1729965670000|2024-10-26 18:01:10|350.74|349.04|350.83|349.13|350.83|349.13|350.72|349.02|18
1729965680000|2024-10-26 18:01:20|350.86|349.16|350.81|349.11|350.86|349.16|350.81|349.11|12
1729965690000|2024-10-26 18:01:30|350.82|349.12|350.84|349.14|350.84|349.14|350.81|349.11|9
1729965700000|2024-10-26 18:01:40|350.81|349.11|350.87|349.17|350.88|349.18|350.81|349.11|7
1729965710000|2024-10-26 18:01:50|350.85|349.15|350.72|349.02|350.85|349.15|350.72|349.02|5
1729965720000|2024-10-26 18:02:00|350.73|349.03|350.72|349.02|350.73|349.03|350.7|349|7
1729965730000|2024-10-26 18:02:10|350.7|349|350.8|349.1|350.81|349.11|350.7|349|9
1729965740000|2024-10-26 18:02:20|350.81|349.11|350.68|348.98|350.81|349.11|350.68|348.98|17
1729965750000|2024-10-26 18:02:30|350.69|348.99|350.64|348.94|350.69|348.99|350.64|348.94|8
1729965760000|2024-10-26 18:02:40|350.66|348.96|350.66|348.96|350.67|348.97|350.66|348.96|3
1729965770000|2024-10-26 18:02:50|350.65|348.95|350.69|348.99|350.69|348.99|350.65|348.95|6
1729965780000|2024-10-26 18:03:00|350.68|348.98|350.75|349.05|350.77|349.07|350.64|348.94|14
1729965810000|2024-10-26 18:03:30|350.73|349.03|350.64|348.94|350.73|349.03|350.64|348.94|18
1729965820000|2024-10-26 18:03:40|350.63|348.93|350.63|348.93|350.63|348.93|350.63|348.93|1
1729965840000|2024-10-26 18:04:00|350.62|348.92|350.51|348.81|350.62|348.92|350.51|348.81|11
1729965850000|2024-10-26 18:04:10|350.52|348.82|350.54|348.84|350.55|348.85|350.51|348.81|8
1729965860000|2024-10-26 18:04:20|350.55|348.85|350.51|348.81|350.55|348.85|350.51|348.81|3
1729965870000|2024-10-26 18:04:30|350.5|348.8|350.44|348.74|350.5|348.8|350.42|348.72|11
1729965880000|2024-10-26 18:04:40|350.43|348.73|350.47|348.77|350.48|348.78|350.42|348.72|13
1729965890000|2024-10-26 18:04:50|350.46|348.76|350.4|348.7|350.46|348.76|350.4|348.7|5
1729965900000|2024-10-26 18:05:00|350.42|348.72|350.4|348.7|350.47|348.77|350.4|348.7|16
1729965910000|2024-10-26 18:05:10|350.42|348.72|350.42|348.72|350.43|348.73|350.42|348.72|3
1729965920000|2024-10-26 18:05:20|350.4|348.7|350.36|348.66|350.4|348.7|350.35|348.65|3
1729965930000|2024-10-26 18:05:30|350.35|348.65|350.16|348.46|350.35|348.65|350.16|348.46|14
1729965940000|2024-10-26 18:05:40|350.14|348.44|350.16|348.46|350.17|348.47|350.14|348.44|5
1729965950000|2024-10-26 18:05:50|350.18|348.48|350.16|348.46|350.18|348.48|350.15|348.45|7
1729965960000|2024-10-26 18:06:00|350.17|348.47|350.28|348.58|350.28|348.58|350.13|348.43|15
1729965970000|2024-10-26 18:06:10|350.27|348.57|350.27|348.57|350.28|348.58|350.24|348.54|9
1729965980000|2024-10-26 18:06:20|350.25|348.55|350.25|348.55|350.25|348.55|350.25|348.55|1
1729965990000|2024-10-26 18:06:30|350.26|348.56|350.27|348.57|350.29|348.59|350.26|348.56|11
1729966000000|2024-10-26 18:06:40|350.26|348.56|350.27|348.57|350.27|348.57|350.26|348.56|6
1729966010000|2024-10-26 18:06:50|350.3|348.6|350.34|348.64|350.34|348.64|350.3|348.6|5
1729966020000|2024-10-26 18:07:00|350.35|348.65|350.35|348.65|350.38|348.68|350.35|348.65|3
1729966030000|2024-10-26 18:07:10|350.36|348.66|350.34|348.64|350.37|348.67|350.32|348.62|8
1729966040000|2024-10-26 18:07:20|350.37|348.67|350.37|348.67|350.37|348.67|350.37|348.67|1
1729966060000|2024-10-26 18:07:40|350.38|348.68|350.37|348.67|350.38|348.68|350.37|348.67|2
1729966080000|2024-10-26 18:08:00|350.38|348.68|350.4|348.7|350.42|348.72|350.38|348.68|8
1729966090000|2024-10-26 18:08:10|350.38|348.68|350.41|348.71|350.42|348.72|350.37|348.67|10
1729966100000|2024-10-26 18:08:20|350.42|348.72|350.42|348.72|350.42|348.72|350.42|348.72|1
1729966110000|2024-10-26 18:08:30|350.45|348.75|350.61|348.91|350.61|348.91|350.45|348.75|7
1729966120000|2024-10-26 18:08:40|350.63|348.93|350.82|349.12|350.83|349.13|350.63|348.93|18
1729966130000|2024-10-26 18:08:50|350.83|349.13|350.87|349.17|350.88|349.18|350.78|349.08|16
1729966140000|2024-10-26 18:09:00|350.9|349.2|350.85|349.15|350.9|349.2|350.85|349.15|10
1729966150000|2024-10-26 18:09:10|350.88|349.18|350.97|349.27|350.99|349.29|350.85|349.15|15
1729966160000|2024-10-26 18:09:20|350.99|349.29|351.16|349.46|351.19|349.49|350.99|349.29|21
1729966170000|2024-10-26 18:09:30|351.18|349.48|351.25|349.55|351.26|349.56|351.18|349.48|10
1729966180000|2024-10-26 18:09:40|351.27|349.57|351.25|349.55|351.3|349.6|351.24|349.54|11
1729966190000|2024-10-26 18:09:50|351.27|349.57|351.23|349.53|351.27|349.57|351.23|349.53|8
1729966200000|2024-10-26 18:10:00|351.21|349.51|351.2|349.5|351.29|349.59|351.2|349.5|17
1729966210000|2024-10-26 18:10:10|351.21|349.51|351.19|349.49|351.21|349.51|351.19|349.49|3
1729966220000|2024-10-26 18:10:20|351.17|349.47|351.06|349.36|351.17|349.47|351.05|349.35|9
1729966230000|2024-10-26 18:10:30|351.05|349.35|351.07|349.37|351.08|349.38|351.05|349.35|13
1729966240000|2024-10-26 18:10:40|351.04|349.34|350.97|349.27|351.05|349.35|350.95|349.25|21
1729966250000|2024-10-26 18:10:50|350.95|349.25|350.97|349.27|350.97|349.27|350.94|349.24|8
1729966260000|2024-10-26 18:11:00|350.96|349.26|350.95|349.25|350.97|349.27|350.93|349.23|10
1729966270000|2024-10-26 18:11:10|350.93|349.23|350.99|349.29|351.01|349.31|350.93|349.23|12
1729966280000|2024-10-26 18:11:20|350.98|349.28|351.09|349.39|351.1|349.4|350.96|349.26|10
1729966290000|2024-10-26 18:11:30|351.08|349.38|351.06|349.36|351.12|349.42|351.06|349.36|14
1729966300000|2024-10-26 18:11:40|351.02|349.32|350.96|349.26|351.02|349.32|350.94|349.24|12
1729966310000|2024-10-26 18:11:50|350.93|349.23|350.94|349.24|350.95|349.25|350.89|349.19|13
1729966320000|2024-10-26 18:12:00|350.96|349.26|350.95|349.25|350.96|349.26|350.95|349.25|2
1729966330000|2024-10-26 18:12:10|350.93|349.23|350.83|349.13|350.96|349.26|350.83|349.13|8
1729966340000|2024-10-26 18:12:20|350.84|349.14|350.93|349.23|350.93|349.23|350.83|349.13|15
1729966350000|2024-10-26 18:12:30|350.94|349.24|350.95|349.25|350.95|349.25|350.86|349.16|14
1729966360000|2024-10-26 18:12:40|350.96|349.26|350.96|349.26|351.01|349.31|350.95|349.25|15
1729966370000|2024-10-26 18:12:50|350.98|349.28|350.95|349.25|350.99|349.29|350.95|349.25|10
1729966380000|2024-10-26 18:13:00|350.89|349.19|350.82|349.12|350.96|349.26|350.82|349.12|16
1729966390000|2024-10-26 18:13:10|350.81|349.11|350.93|349.23|350.98|349.28|350.8|349.1|20
1729966400000|2024-10-26 18:13:20|350.92|349.22|350.93|349.23|350.93|349.23|350.91|349.21|4
1729966410000|2024-10-26 18:13:30|350.94|349.24|350.96|349.26|350.96|349.26|350.94|349.24|3
1729966420000|2024-10-26 18:13:40|350.95|349.25|350.95|349.25|350.96|349.26|350.95|349.25|3
1729966430000|2024-10-26 18:13:50|350.94|349.24|350.83|349.13|350.94|349.24|350.83|349.13|14
1729966440000|2024-10-26 18:14:00|350.82|349.12|350.96|349.26|350.96|349.26|350.82|349.12|13
1729966450000|2024-10-26 18:14:10|350.97|349.27|350.97|349.27|351.01|349.31|350.95|349.25|9
1729966460000|2024-10-26 18:14:20|350.96|349.26|350.94|349.24|350.96|349.26|350.9|349.2|8
1729966470000|2024-10-26 18:14:30|350.95|349.25|350.93|349.23|350.95|349.25|350.93|349.23|3
1729966480000|2024-10-26 18:14:40|350.95|349.25|350.93|349.23|350.95|349.25|350.92|349.22|4
1729966490000|2024-10-26 18:14:50|350.95|349.25|350.94|349.24|350.95|349.25|350.93|349.23|9
1729966500000|2024-10-26 18:15:00|350.91|349.21|350.91|349.21|350.93|349.23|350.84|349.14|19
1729966510000|2024-10-26 18:15:10|350.92|349.22|350.78|349.08|350.92|349.22|350.78|349.08|9
1729966520000|2024-10-26 18:15:20|350.77|349.07|350.62|348.92|350.77|349.07|350.62|348.92|9
1729966530000|2024-10-26 18:15:30|350.64|348.94|350.65|348.95|350.66|348.96|350.62|348.92|9
1729966540000|2024-10-26 18:15:40|350.62|348.92|350.64|348.94|350.66|348.96|350.62|348.92|7
1729966550000|2024-10-26 18:15:50|350.65|348.95|350.65|348.95|350.65|348.95|350.65|348.95|1
1729966560000|2024-10-26 18:16:00|350.64|348.94|350.53|348.83|350.67|348.97|350.53|348.83|15
1729966570000|2024-10-26 18:16:10|350.52|348.82|350.4|348.7|350.52|348.82|350.4|348.7|10
1729966580000|2024-10-26 18:16:20|350.37|348.67|350.39|348.69|350.41|348.71|350.37|348.67|5
1729966590000|2024-10-26 18:16:30|350.41|348.71|350.46|348.76|350.47|348.77|350.41|348.71|7
1729966600000|2024-10-26 18:16:40|350.45|348.75|350.35|348.65|350.45|348.75|350.34|348.64|14
1729966610000|2024-10-26 18:16:50|350.33|348.63|350.33|348.63|350.33|348.63|350.33|348.63|1
1729966620000|2024-10-26 18:17:00|350.35|348.65|350.44|348.74|350.46|348.76|350.35|348.65|14
1729966630000|2024-10-26 18:17:10|350.46|348.76|350.42|348.72|350.46|348.76|350.41|348.71|5
1729966640000|2024-10-26 18:17:20|350.41|348.71|350.33|348.63|350.41|348.71|350.33|348.63|9
1729966650000|2024-10-26 18:17:30|350.34|348.64|350.35|348.65|350.37|348.67|350.3|348.6|10
1729966660000|2024-10-26 18:17:40|350.36|348.66|350.33|348.63|350.36|348.66|350.32|348.62|4
1729966670000|2024-10-26 18:17:50|350.31|348.61|350.24|348.54|350.32|348.62|350.23|348.53|6
1729966680000|2024-10-26 18:18:00|350.25|348.55|350.33|348.63|350.33|348.63|350.25|348.55|4
1729966690000|2024-10-26 18:18:10|350.32|348.62|350.32|348.62|350.34|348.64|350.32|348.62|10
1729966700000|2024-10-26 18:18:20|350.33|348.63|350.33|348.63|350.33|348.63|350.33|348.63|1
1729966710000|2024-10-26 18:18:30|350.34|348.64|350.25|348.55|350.35|348.65|350.25|348.55|8
1729966720000|2024-10-26 18:18:40|350.24|348.54|350.33|348.63|350.33|348.63|350.24|348.54|3
1729966730000|2024-10-26 18:18:50|350.34|348.64|350.34|348.64|350.34|348.64|350.33|348.63|3
1729966740000|2024-10-26 18:19:00|350.35|348.65|350.22|348.52|350.36|348.66|350.22|348.52|9
1729966750000|2024-10-26 18:19:10|350.2|348.5|350.33|348.63|350.33|348.63|350.2|348.5|10
1729966760000|2024-10-26 18:19:20|350.32|348.62|350.34|348.64|350.34|348.64|350.32|348.62|2
1729966770000|2024-10-26 18:19:30|350.29|348.59|350.25|348.55|350.29|348.59|350.24|348.54|7
1729966780000|2024-10-26 18:19:40|350.29|348.59|350.39|348.69|350.39|348.69|350.29|348.59|5
1729966790000|2024-10-26 18:19:50|350.4|348.7|350.4|348.7|350.4|348.7|350.4|348.7|1
1729966800000|2024-10-26 18:20:00|350.41|348.71|350.38|348.68|350.41|348.71|350.38|348.68|2
1729966810000|2024-10-26 18:20:10|350.39|348.69|350.42|348.72|350.45|348.75|350.38|348.68|7
1729966820000|2024-10-26 18:20:20|350.41|348.71|350.35|348.65|350.41|348.71|350.35|348.65|4
1729966840000|2024-10-26 18:20:40|350.36|348.66|350.35|348.65|350.36|348.66|350.33|348.63|7
1729966850000|2024-10-26 18:20:50|350.34|348.64|350.36|348.66|350.36|348.66|350.31|348.61|6
1729966860000|2024-10-26 18:21:00|350.39|348.69|350.45|348.75|350.45|348.75|350.39|348.69|14
1729966870000|2024-10-26 18:21:10|350.46|348.76|350.43|348.73|350.46|348.76|350.4|348.7|7
1729966880000|2024-10-26 18:21:20|350.44|348.74|350.46|348.76|350.46|348.76|350.44|348.74|3
1729966890000|2024-10-26 18:21:30|350.47|348.77|350.47|348.77|350.47|348.77|350.47|348.77|1
1729966900000|2024-10-26 18:21:40|350.43|348.73|350.4|348.7|350.44|348.74|350.36|348.66|10
1729966910000|2024-10-26 18:21:50|350.41|348.71|350.44|348.74|350.45|348.75|350.4|348.7|12
1729966920000|2024-10-26 18:22:00|350.42|348.72|350.34|348.64|350.42|348.72|350.32|348.62|8
1729966930000|2024-10-26 18:22:10|350.35|348.65|350.35|348.65|350.35|348.65|350.33|348.63|3
1729966950000|2024-10-26 18:22:30|350.34|348.64|350.2|348.5|350.34|348.64|350.2|348.5|10
1729966960000|2024-10-26 18:22:40|350.22|348.52|350.23|348.53|350.25|348.55|350.21|348.51|6
1729966970000|2024-10-26 18:22:50|350.25|348.55|350.26|348.56|350.26|348.56|350.25|348.55|2
1729966990000|2024-10-26 18:23:10|350.25|348.55|350.1|348.4|350.25|348.55|350.1|348.4|11
1729967000000|2024-10-26 18:23:20|350.09|348.39|350.1|348.4|350.1|348.4|350.07|348.37|6
1729967010000|2024-10-26 18:23:30|350.09|348.39|350.1|348.4|350.11|348.41|350.09|348.39|14
1729967020000|2024-10-26 18:23:40|350.09|348.39|350.1|348.4|350.1|348.4|350.09|348.39|2
1729967030000|2024-10-26 18:23:50|350.12|348.42|350.16|348.46|350.16|348.46|350.1|348.4|6
1729967050000|2024-10-26 18:24:10|350.17|348.47|350.2|348.5|350.22|348.52|350.14|348.44|10
1729967060000|2024-10-26 18:24:20|350.21|348.51|350.22|348.52|350.22|348.52|350.16|348.46|8
1729967070000|2024-10-26 18:24:30|350.21|348.51|350.23|348.53|350.23|348.53|350.17|348.47|7
1729967080000|2024-10-26 18:24:40|350.22|348.52|350.25|348.55|350.25|348.55|350.18|348.48|8
1729967090000|2024-10-26 18:24:50|350.26|348.56|350.24|348.54|350.26|348.56|350.24|348.54|7
1729967100000|2024-10-26 18:25:00|350.26|348.56|350.31|348.61|350.31|348.61|350.26|348.56|9
1729967110000|2024-10-26 18:25:10|350.28|348.58|350.28|348.58|350.3|348.6|350.27|348.57|6
1729967120000|2024-10-26 18:25:20|350.3|348.6|350.41|348.71|350.41|348.71|350.3|348.6|7
1729967130000|2024-10-26 18:25:30|350.4|348.7|350.35|348.65|350.4|348.7|350.35|348.65|3
1729967140000|2024-10-26 18:25:40|350.36|348.66|350.35|348.65|350.36|348.66|350.34|348.64|3
1729967150000|2024-10-26 18:25:50|350.34|348.64|350.25|348.55|350.34|348.64|350.24|348.54|5
1729967160000|2024-10-26 18:26:00|350.24|348.54|350.18|348.48|350.24|348.54|350.18|348.48|5
1729967170000|2024-10-26 18:26:10|350.16|348.46|350.16|348.46|350.16|348.46|350.13|348.43|7
1729967190000|2024-10-26 18:26:30|350.18|348.48|350.17|348.47|350.18|348.48|350.17|348.47|2
1729967200000|2024-10-26 18:26:40|350.18|348.48|350.16|348.46|350.18|348.48|350.16|348.46|3
1729967210000|2024-10-26 18:26:50|350.14|348.44|350.17|348.47|350.17|348.47|350.14|348.44|4
1729967220000|2024-10-26 18:27:00|350.19|348.49|350.18|348.48|350.21|348.51|350.17|348.47|9
1729967230000|2024-10-26 18:27:10|350.17|348.47|350.27|348.57|350.28|348.58|350.17|348.47|8
1729967240000|2024-10-26 18:27:20|350.29|348.59|350.29|348.59|350.36|348.66|350.29|348.59|12
1729967250000|2024-10-26 18:27:30|350.31|348.61|350.3|348.6|350.33|348.63|350.29|348.59|17
1729967260000|2024-10-26 18:27:40|350.29|348.59|350.32|348.62|350.34|348.64|350.26|348.56|17
1729967270000|2024-10-26 18:27:50|350.33|348.63|350.28|348.58|350.33|348.63|350.26|348.56|13
1729967280000|2024-10-26 18:28:00|350.26|348.56|350.32|348.62|350.36|348.66|350.26|348.56|12
1729967290000|2024-10-26 18:28:10|350.33|348.63|350.25|348.55|350.34|348.64|350.25|348.55|6
1729967300000|2024-10-26 18:28:20|350.26|348.56|350.26|348.56|350.26|348.56|350.26|348.56|1
1729967310000|2024-10-26 18:28:30|350.27|348.57|350.24|348.54|350.27|348.57|350.24|348.54|7
1729967330000|2024-10-26 18:28:50|350.22|348.52|350.25|348.55|350.25|348.55|350.22|348.52|3
1729967340000|2024-10-26 18:29:00|350.24|348.54|350.25|348.55|350.25|348.55|350.24|348.54|2
1729967350000|2024-10-26 18:29:10|350.26|348.56|350.25|348.55|350.26|348.56|350.24|348.54|6
1729967360000|2024-10-26 18:29:20|350.26|348.56|350.26|348.56|350.26|348.56|350.25|348.55|3
1729967370000|2024-10-26 18:29:30|350.25|348.55|350.25|348.55|350.25|348.55|350.24|348.54|3
1729967390000|2024-10-26 18:29:50|350.28|348.58|350.28|348.58|350.33|348.63|350.26|348.56|8
1729967400000|2024-10-26 18:30:00|350.27|348.57|350.33|348.63|350.36|348.66|350.26|348.56|8
1729967410000|2024-10-26 18:30:10|350.34|348.64|350.34|348.64|350.35|348.65|350.33|348.63|4
1729967420000|2024-10-26 18:30:20|350.33|348.63|350.09|348.39|350.33|348.63|350.09|348.39|11
1729967430000|2024-10-26 18:30:30|350.13|348.43|350.27|348.57|350.27|348.57|350.13|348.43|13
1729967440000|2024-10-26 18:30:40|350.28|348.58|350.28|348.58|350.29|348.59|350.27|348.57|5
1729967450000|2024-10-26 18:30:50|350.29|348.59|350.29|348.59|350.29|348.59|350.29|348.59|1
1729967460000|2024-10-26 18:31:00|350.35|348.65|350.37|348.67|350.37|348.67|350.35|348.65|3
1729967470000|2024-10-26 18:31:10|350.32|348.62|350.24|348.54|350.32|348.62|350.24|348.54|7
1729967480000|2024-10-26 18:31:20|350.23|348.53|350.14|348.44|350.23|348.53|350.14|348.44|6
1729967490000|2024-10-26 18:31:30|350.13|348.43|350.11|348.41|350.16|348.46|350.1|348.4|11
1729967500000|2024-10-26 18:31:40|350.1|348.4|350.15|348.45|350.15|348.45|350.07|348.37|9
1729967510000|2024-10-26 18:31:50|350.17|348.47|350.1|348.4|350.18|348.48|350.1|348.4|8
1729967520000|2024-10-26 18:32:00|350.12|348.42|350.16|348.46|350.16|348.46|350.12|348.42|5
1729967530000|2024-10-26 18:32:10|350.15|348.45|350.1|348.4|350.15|348.45|350.09|348.39|5
1729967540000|2024-10-26 18:32:20|350.12|348.42|350.15|348.45|350.15|348.45|350.12|348.42|4
1729967550000|2024-10-26 18:32:30|350.12|348.42|350.14|348.44|350.14|348.44|350.09|348.39|5
1729967560000|2024-10-26 18:32:40|350.15|348.45|350.14|348.44|350.15|348.45|350.13|348.43|3
1729967570000|2024-10-26 18:32:50|350.12|348.42|350.1|348.4|350.13|348.43|350.1|348.4|4
1729967580000|2024-10-26 18:33:00|350.09|348.39|350.06|348.36|350.09|348.39|350.04|348.34|9
1729967590000|2024-10-26 18:33:10|350.05|348.35|350.05|348.35|350.09|348.39|350.05|348.35|13
1729967600000|2024-10-26 18:33:20|350.08|348.38|350.05|348.35|350.08|348.38|350.01|348.31|9
1729967610000|2024-10-26 18:33:30|350.08|348.38|350.18|348.48|350.19|348.49|350.07|348.37|8
1729967620000|2024-10-26 18:33:40|350.14|348.44|350.05|348.35|350.14|348.44|350.04|348.34|10
1729967630000|2024-10-26 18:33:50|350.04|348.34|350.04|348.34|350.06|348.36|350.03|348.33|13
1729967640000|2024-10-26 18:34:00|350.03|348.33|350.04|348.34|350.08|348.38|350.03|348.33|16
1729967650000|2024-10-26 18:34:10|350.01|348.31|349.91|348.21|350.01|348.31|349.87|348.17|13
1729967660000|2024-10-26 18:34:20|349.94|348.24|350.07|348.37|350.07|348.37|349.94|348.24|14
1729967670000|2024-10-26 18:34:30|350.08|348.38|350.07|348.37|350.09|348.39|350.07|348.37|4
1729967680000|2024-10-26 18:34:40|350.08|348.38|350.09|348.39|350.09|348.39|350.08|348.38|2
1729967690000|2024-10-26 18:34:50|350.1|348.4|350.17|348.47|350.19|348.49|350.1|348.4|12
1729967700000|2024-10-26 18:35:00|350.19|348.49|350.17|348.47|350.19|348.49|350.15|348.45|13
1729967710000|2024-10-26 18:35:10|350.14|348.44|350.17|348.47|350.17|348.47|350.13|348.43|4
1729967720000|2024-10-26 18:35:20|350.16|348.46|350.16|348.46|350.17|348.47|350.16|348.46|3
1729967730000|2024-10-26 18:35:30|350.17|348.47|350.16|348.46|350.17|348.47|350.16|348.46|2
1729967740000|2024-10-26 18:35:40|350.17|348.47|350.17|348.47|350.17|348.47|350.16|348.46|3
1729967750000|2024-10-26 18:35:50|350.14|348.44|350.16|348.46|350.16|348.46|350.13|348.43|6
1729967760000|2024-10-26 18:36:00|350.14|348.44|349.97|348.27|350.14|348.44|349.94|348.24|12
1729967770000|2024-10-26 18:36:10|349.96|348.26|350.05|348.35|350.05|348.35|349.96|348.26|4
1729967780000|2024-10-26 18:36:20|350.06|348.36|350.07|348.37|350.07|348.37|350.03|348.33|17
1729967790000|2024-10-26 18:36:30|350.05|348.35|350.07|348.37|350.08|348.38|350.05|348.35|7
1729967800000|2024-10-26 18:36:40|350.05|348.35|350.04|348.34|350.07|348.37|349.99|348.29|17
1729967810000|2024-10-26 18:36:50|350.03|348.33|350|348.3|350.03|348.33|349.99|348.29|5
1729967820000|2024-10-26 18:37:00|349.99|348.29|349.99|348.29|350|348.3|349.99|348.29|5
1729967830000|2024-10-26 18:37:10|349.98|348.28|349.99|348.29|349.99|348.29|349.98|348.28|4
1729967840000|2024-10-26 18:37:20|349.98|348.28|349.92|348.22|349.99|348.29|349.92|348.22|6
1729967850000|2024-10-26 18:37:30|349.91|348.21|349.89|348.19|349.92|348.22|349.89|348.19|7
1729967860000|2024-10-26 18:37:40|349.92|348.22|349.95|348.25|349.95|348.25|349.92|348.22|4
1729967870000|2024-10-26 18:37:50|349.94|348.24|349.95|348.25|349.95|348.25|349.94|348.24|4
1729967880000|2024-10-26 18:38:00|349.98|348.28|350.01|348.31|350.07|348.37|349.97|348.27|11
1729967890000|2024-10-26 18:38:10|350|348.3|350.01|348.31|350.04|348.34|350|348.3|6
1729967900000|2024-10-26 18:38:20|350.04|348.34|350.01|348.31|350.04|348.34|350|348.3|5
1729967910000|2024-10-26 18:38:30|350|348.3|349.98|348.28|350|348.3|349.97|348.27|4
1729967920000|2024-10-26 18:38:40|349.99|348.29|350.07|348.37|350.08|348.38|349.99|348.29|8
1729967930000|2024-10-26 18:38:50|350.09|348.39|350.07|348.37|350.09|348.39|350.06|348.36|8
1729967940000|2024-10-26 18:39:00|350.06|348.36|350.02|348.32|350.08|348.38|350.02|348.32|8
1729967950000|2024-10-26 18:39:10|350.03|348.33|350.09|348.39|350.1|348.4|350.03|348.33|9
1729967960000|2024-10-26 18:39:20|350.08|348.38|350.08|348.38|350.09|348.39|350.07|348.37|5
1729967970000|2024-10-26 18:39:30|350.1|348.4|350.2|348.5|350.22|348.52|350.1|348.4|11
1729967980000|2024-10-26 18:39:40|350.18|348.48|350.2|348.5|350.2|348.5|350.18|348.48|3
1729967990000|2024-10-26 18:39:50|350.21|348.51|350.21|348.51|350.21|348.51|350.21|348.51|1
1729968000000|2024-10-26 18:40:00|350.19|348.49|350.22|348.52|350.22|348.52|350.19|348.49|8
1729968010000|2024-10-26 18:40:10|350.21|348.51|350.22|348.52|350.22|348.52|350.21|348.51|2
1729968020000|2024-10-26 18:40:20|350.15|348.45|350.19|348.49|350.19|348.49|350.15|348.45|5
1729968030000|2024-10-26 18:40:30|350.17|348.47|350|348.3|350.17|348.47|349.99|348.29|14
1729968040000|2024-10-26 18:40:40|349.99|348.29|350.1|348.4|350.1|348.4|349.96|348.26|13
1729968050000|2024-10-26 18:40:50|350.12|348.42|350.12|348.42|350.13|348.43|350.1|348.4|14
1729968060000|2024-10-26 18:41:00|350.1|348.4|350.08|348.38|350.12|348.42|350.07|348.37|10
1729968070000|2024-10-26 18:41:10|350.11|348.41|350.17|348.47|350.18|348.48|350.09|348.39|7
1729968080000|2024-10-26 18:41:20|350.16|348.46|350.18|348.48|350.18|348.48|350.16|348.46|3
1729968090000|2024-10-26 18:41:30|350.16|348.46|350.18|348.48|350.18|348.48|350.16|348.46|5
1729968100000|2024-10-26 18:41:40|350.15|348.45|350.07|348.37|350.17|348.47|350.07|348.37|8
1729968120000|2024-10-26 18:42:00|350.08|348.38|350.16|348.46|350.16|348.46|350.08|348.38|8
1729968130000|2024-10-26 18:42:10|350.14|348.44|350.12|348.42|350.15|348.45|350.12|348.42|6
1729968140000|2024-10-26 18:42:20|350.13|348.43|350.03|348.33|350.15|348.45|350.03|348.33|6
1729968150000|2024-10-26 18:42:30|350.05|348.35|350.03|348.33|350.06|348.36|350.03|348.33|6
1729968160000|2024-10-26 18:42:40|350.05|348.35|350.05|348.35|350.06|348.36|350.05|348.35|3
1729968170000|2024-10-26 18:42:50|350.06|348.36|350.03|348.33|350.06|348.36|350.01|348.31|8
1729968180000|2024-10-26 18:43:00|349.98|348.28|350.08|348.38|350.08|348.38|349.98|348.28|10
1729968190000|2024-10-26 18:43:10|350.07|348.37|350.06|348.36|350.08|348.38|350.05|348.35|7
1729968200000|2024-10-26 18:43:20|350.05|348.35|350|348.3|350.05|348.35|350|348.3|6
1729968210000|2024-10-26 18:43:30|350.02|348.32|350.1|348.4|350.12|348.42|350.02|348.32|10
1729968220000|2024-10-26 18:43:40|350.12|348.42|350.09|348.39|350.12|348.42|350.08|348.38|4
1729968230000|2024-10-26 18:43:50|350.11|348.41|350.09|348.39|350.11|348.41|350.09|348.39|4
1729968240000|2024-10-26 18:44:00|350.11|348.41|350.09|348.39|350.11|348.41|350.09|348.39|6
1729968250000|2024-10-26 18:44:10|350.1|348.4|350.17|348.47|350.17|348.47|350.1|348.4|4
1729968260000|2024-10-26 18:44:20|350.14|348.44|350.15|348.45|350.15|348.45|350.14|348.44|2
1729968270000|2024-10-26 18:44:30|350.16|348.46|350.14|348.44|350.16|348.46|350.13|348.43|4
1729968280000|2024-10-26 18:44:40|350.13|348.43|350.16|348.46|350.17|348.47|350.13|348.43|5
1729968290000|2024-10-26 18:44:50|350.17|348.47|350.16|348.46|350.17|348.47|350.12|348.42|8
1729968300000|2024-10-26 18:45:00|350.17|348.47|350.18|348.48|350.18|348.48|350.17|348.47|2
1729968310000|2024-10-26 18:45:10|350.19|348.49|350.19|348.49|350.19|348.49|350.19|348.49|1
1729968320000|2024-10-26 18:45:20|350.17|348.47|350.18|348.48|350.19|348.49|350.17|348.47|5
1729968330000|2024-10-26 18:45:30|350.16|348.46|350.12|348.42|350.16|348.46|350.12|348.42|3
1729968340000|2024-10-26 18:45:40|350.06|348.36|349.98|348.28|350.06|348.36|349.98|348.28|4
1729968350000|2024-10-26 18:45:50|349.97|348.27|350.05|348.35|350.05|348.35|349.97|348.27|7
1729968360000|2024-10-26 18:46:00|350.02|348.32|349.96|348.26|350.02|348.32|349.96|348.26|6
1729968370000|2024-10-26 18:46:10|349.94|348.24|349.97|348.27|349.97|348.27|349.94|348.24|4
1729968390000|2024-10-26 18:46:30|349.96|348.26|349.84|348.14|349.96|348.26|349.84|348.14|4
1729968400000|2024-10-26 18:46:40|349.82|348.12|349.96|348.26|349.97|348.27|349.82|348.12|16
1729968410000|2024-10-26 18:46:50|349.94|348.24|349.99|348.29|350.04|348.34|349.94|348.24|12
1729968420000|2024-10-26 18:47:00|349.98|348.28|350.03|348.33|350.03|348.33|349.94|348.24|12
1729968430000|2024-10-26 18:47:10|350.02|348.32|349.96|348.26|350.02|348.32|349.96|348.26|5
1729968440000|2024-10-26 18:47:20|349.97|348.27|349.83|348.13|349.97|348.27|349.83|348.13|7
1729968450000|2024-10-26 18:47:30|349.85|348.15|349.8|348.1|349.85|348.15|349.8|348.1|6
1729968460000|2024-10-26 18:47:40|349.81|348.11|349.83|348.13|349.83|348.13|349.81|348.11|2
1729968470000|2024-10-26 18:47:50|349.86|348.16|349.97|348.27|349.97|348.27|349.83|348.13|9
1729968480000|2024-10-26 18:48:00|349.96|348.26|349.96|348.26|349.96|348.26|349.96|348.26|1
1729968490000|2024-10-26 18:48:10|349.94|348.24|349.9|348.2|349.94|348.24|349.89|348.19|5
1729968500000|2024-10-26 18:48:20|349.86|348.16|349.86|348.16|349.87|348.17|349.85|348.15|5
1729968510000|2024-10-26 18:48:30|349.85|348.15|349.86|348.16|349.86|348.16|349.84|348.14|6
1729968520000|2024-10-26 18:48:40|349.87|348.17|349.98|348.28|349.98|348.28|349.87|348.17|5
1729968530000|2024-10-26 18:48:50|349.97|348.27|349.78|348.08|349.98|348.28|349.78|348.08|11
1729968550000|2024-10-26 18:49:10|349.79|348.09|349.78|348.08|349.79|348.09|349.74|348.04|6
1729968560000|2024-10-26 18:49:20|349.79|348.09|349.79|348.09|349.79|348.09|349.76|348.06|7
1729968570000|2024-10-26 18:49:30|349.81|348.11|349.77|348.07|349.85|348.15|349.77|348.07|10
1729968580000|2024-10-26 18:49:40|349.78|348.08|349.77|348.07|349.78|348.08|349.75|348.05|4
1729968590000|2024-10-26 18:49:50|349.78|348.08|349.79|348.09|349.79|348.09|349.78|348.08|2
1729968600000|2024-10-26 18:50:00|349.78|348.08|349.78|348.08|349.78|348.08|349.75|348.05|7
1729968610000|2024-10-26 18:50:10|349.79|348.09|349.86|348.16|349.89|348.19|349.79|348.09|9
1729968620000|2024-10-26 18:50:20|349.87|348.17|349.75|348.05|349.87|348.17|349.75|348.05|6
1729968630000|2024-10-26 18:50:30|349.74|348.04|349.73|348.03|349.74|348.04|349.71|348.01|4
1729968640000|2024-10-26 18:50:40|349.72|348.02|349.72|348.02|349.74|348.04|349.72|348.02|4
1729968650000|2024-10-26 18:50:50|349.73|348.03|349.78|348.08|349.78|348.08|349.73|348.03|4
1729968660000|2024-10-26 18:51:00|349.79|348.09|349.76|348.06|349.79|348.09|349.75|348.05|6
1729968670000|2024-10-26 18:51:10|349.77|348.07|349.77|348.07|349.79|348.09|349.77|348.07|4
1729968680000|2024-10-26 18:51:20|349.78|348.08|349.78|348.08|349.78|348.08|349.78|348.08|1
1729968690000|2024-10-26 18:51:30|349.77|348.07|349.77|348.07|349.78|348.08|349.77|348.07|3
1729968700000|2024-10-26 18:51:40|349.78|348.08|349.77|348.07|349.78|348.08|349.75|348.05|5
1729968710000|2024-10-26 18:51:50|349.75|348.05|349.77|348.07|349.77|348.07|349.75|348.05|6
1729968720000|2024-10-26 18:52:00|349.78|348.08|349.67|347.97|349.78|348.08|349.67|347.97|8
1729968730000|2024-10-26 18:52:10|349.68|347.98|349.75|348.05|349.75|348.05|349.68|347.98|5
1729968740000|2024-10-26 18:52:20|349.77|348.07|349.78|348.08|349.79|348.09|349.77|348.07|5
1729968760000|2024-10-26 18:52:40|349.76|348.06|349.77|348.07|349.78|348.08|349.76|348.06|5
1729968770000|2024-10-26 18:52:50|349.75|348.05|349.77|348.07|349.77|348.07|349.75|348.05|6
1729968780000|2024-10-26 18:53:00|349.78|348.08|349.82|348.12|349.82|348.12|349.78|348.08|5
1729968790000|2024-10-26 18:53:10|349.81|348.11|349.86|348.16|349.89|348.19|349.79|348.09|9
1729968800000|2024-10-26 18:53:20|349.87|348.17|349.87|348.17|349.87|348.17|349.86|348.16|3
1729968810000|2024-10-26 18:53:30|349.88|348.18|349.88|348.18|349.9|348.2|349.88|348.18|5
1729968820000|2024-10-26 18:53:40|349.89|348.19|349.88|348.18|349.89|348.19|349.87|348.17|4
1729968830000|2024-10-26 18:53:50|349.87|348.17|349.88|348.18|349.88|348.18|349.87|348.17|2
1729968840000|2024-10-26 18:54:00|349.86|348.16|349.88|348.18|349.88|348.18|349.86|348.16|6
1729968850000|2024-10-26 18:54:10|349.84|348.14|349.8|348.1|349.84|348.14|349.8|348.1|3
1729968860000|2024-10-26 18:54:20|349.79|348.09|349.75|348.05|349.79|348.09|349.75|348.05|3
1729968870000|2024-10-26 18:54:30|349.74|348.04|349.74|348.04|349.74|348.04|349.74|348.04|1
1729968880000|2024-10-26 18:54:40|349.75|348.05|349.75|348.05|349.75|348.05|349.74|348.04|3
1729968900000|2024-10-26 18:55:00|349.73|348.03|349.74|348.04|349.74|348.04|349.73|348.03|2
1729968920000|2024-10-26 18:55:20|349.78|348.08|349.95|348.25|349.95|348.25|349.78|348.08|10
1729968930000|2024-10-26 18:55:30|349.94|348.24|349.94|348.24|349.94|348.24|349.88|348.18|10
1729968940000|2024-10-26 18:55:40|349.95|348.25|349.94|348.24|349.95|348.25|349.94|348.24|2
1729968960000|2024-10-26 18:56:00|349.93|348.23|349.87|348.17|349.93|348.23|349.87|348.17|6
1729968970000|2024-10-26 18:56:10|349.86|348.16|349.85|348.15|349.86|348.16|349.85|348.15|2
1729968980000|2024-10-26 18:56:20|349.83|348.13|349.86|348.16|349.86|348.16|349.81|348.11|8
1729968990000|2024-10-26 18:56:30|349.84|348.14|349.92|348.22|349.92|348.22|349.84|348.14|8
1729969000000|2024-10-26 18:56:40|349.91|348.21|349.91|348.21|349.92|348.22|349.9|348.2|4
1729969010000|2024-10-26 18:56:50|349.9|348.2|349.91|348.21|349.91|348.21|349.9|348.2|2
1729969020000|2024-10-26 18:57:00|349.88|348.18|349.91|348.21|349.91|348.21|349.88|348.18|4
1729969050000|2024-10-26 18:57:30|349.89|348.19|349.89|348.19|349.89|348.19|349.89|348.19|1
1729969060000|2024-10-26 18:57:40|349.88|348.18|349.89|348.19|349.89|348.19|349.88|348.18|2
1729969070000|2024-10-26 18:57:50|349.88|348.18|349.88|348.18|349.88|348.18|349.88|348.18|1
1729969080000|2024-10-26 18:58:00|349.85|348.15|349.86|348.16|349.87|348.17|349.85|348.15|3
1729969100000|2024-10-26 18:58:20|349.85|348.15|349.85|348.15|349.85|348.15|349.85|348.15|1
1729969110000|2024-10-26 18:58:30|349.84|348.14|349.85|348.15|349.85|348.15|349.84|348.14|2
1729969120000|2024-10-26 18:58:40|349.83|348.13|349.84|348.14|349.84|348.14|349.83|348.13|2
1729969130000|2024-10-26 18:58:50|349.83|348.13|349.83|348.13|349.84|348.14|349.82|348.12|5
1729969140000|2024-10-26 18:59:00|349.86|348.16|349.84|348.14|349.86|348.16|349.83|348.13|8
1729969150000|2024-10-26 18:59:10|349.83|348.13|349.73|348.03|349.85|348.15|349.73|348.03|11
1729969160000|2024-10-26 18:59:20|349.74|348.04|349.73|348.03|349.75|348.05|349.73|348.03|11
1729969170000|2024-10-26 18:59:30|349.76|348.06|349.76|348.06|349.76|348.06|349.75|348.05|3
1729969190000|2024-10-26 18:59:50|349.75|348.05|349.75|348.05|349.75|348.05|349.75|348.05|1
1729969200000|2024-10-26 19:00:00|349.76|348.06|349.91|348.21|349.91|348.21|349.76|348.06|10
1729969210000|2024-10-26 19:00:10|349.92|348.22|349.95|348.25|349.96|348.26|349.92|348.22|6
1729969220000|2024-10-26 19:00:20|349.97|348.27|349.85|348.15|349.97|348.27|349.84|348.14|9
1729969230000|2024-10-26 19:00:30|349.83|348.13|349.85|348.15|349.85|348.15|349.83|348.13|3
1729969240000|2024-10-26 19:00:40|349.84|348.14|349.84|348.14|349.85|348.15|349.82|348.12|9
1729969250000|2024-10-26 19:00:50|349.83|348.13|349.84|348.14|349.86|348.16|349.82|348.12|9
1729969260000|2024-10-26 19:01:00|349.83|348.13|349.83|348.13|349.85|348.15|349.83|348.13|4
1729969270000|2024-10-26 19:01:10|349.81|348.11|349.72|348.02|349.81|348.11|349.71|348.01|11
1729969280000|2024-10-26 19:01:20|349.74|348.04|349.66|347.96|349.75|348.05|349.65|347.95|13
1729969290000|2024-10-26 19:01:30|349.68|347.98|349.73|348.03|349.76|348.06|349.68|347.98|11
1729969300000|2024-10-26 19:01:40|349.71|348.01|349.85|348.15|349.85|348.15|349.71|348.01|8
1729969310000|2024-10-26 19:01:50|349.86|348.16|349.79|348.09|349.86|348.16|349.77|348.07|8
1729969320000|2024-10-26 19:02:00|349.8|348.1|349.8|348.1|349.8|348.1|349.8|348.1|1
1729969330000|2024-10-26 19:02:10|349.78|348.08|349.81|348.11|349.81|348.11|349.78|348.08|4
1729969340000|2024-10-26 19:02:20|349.83|348.13|349.85|348.15|349.87|348.17|349.83|348.13|6
1729969350000|2024-10-26 19:02:30|349.84|348.14|349.79|348.09|349.85|348.15|349.77|348.07|9
1729969360000|2024-10-26 19:02:40|349.8|348.1|349.94|348.24|349.94|348.24|349.8|348.1|10
1729969370000|2024-10-26 19:02:50|349.92|348.22|349.96|348.26|349.96|348.26|349.92|348.22|3
1729969380000|2024-10-26 19:03:00|349.97|348.27|350.16|348.46|350.16|348.46|349.97|348.27|13
1729969390000|2024-10-26 19:03:10|350.14|348.44|350.2|348.5|350.22|348.52|350.14|348.44|8
1729969400000|2024-10-26 19:03:20|350.17|348.47|350.16|348.46|350.17|348.47|350.15|348.45|7
1729969410000|2024-10-26 19:03:30|350.17|348.47|350.18|348.48|350.18|348.48|350.15|348.45|8
1729969420000|2024-10-26 19:03:40|350.21|348.51|350.18|348.48|350.21|348.51|350.18|348.48|2
1729969430000|2024-10-26 19:03:50|350.16|348.46|350.18|348.48|350.2|348.5|350.16|348.46|8
1729969440000|2024-10-26 19:04:00|350.2|348.5|350.23|348.53|350.23|348.53|350.2|348.5|4
1729969450000|2024-10-26 19:04:10|350.24|348.54|350.26|348.56|350.31|348.61|350.24|348.54|12
1729969460000|2024-10-26 19:04:20|350.23|348.53|350.31|348.61|350.31|348.61|350.23|348.53|8
1729969470000|2024-10-26 19:04:30|350.32|348.62|350.22|348.52|350.32|348.62|350.22|348.52|4
1729969490000|2024-10-26 19:04:50|350.29|348.59|350.65|348.95|350.69|348.99|350.29|348.59|15
1729969510000|2024-10-26 19:05:10|350.6|348.9|350.52|348.82|350.61|348.91|350.52|348.82|8
1729969520000|2024-10-26 19:05:20|350.53|348.83|350.53|348.83|350.53|348.83|350.53|348.83|1
1729969530000|2024-10-26 19:05:30|350.52|348.82|350.53|348.83|350.53|348.83|350.52|348.82|8
1729969540000|2024-10-26 19:05:40|350.55|348.85|350.55|348.85|350.55|348.85|350.54|348.84|7
1729969550000|2024-10-26 19:05:50|350.59|348.89|350.53|348.83|350.59|348.89|350.53|348.83|10
1729969560000|2024-10-26 19:06:00|350.55|348.85|350.55|348.85|350.57|348.87|350.53|348.83|15
1729969570000|2024-10-26 19:06:10|350.58|348.88|350.58|348.88|350.58|348.88|350.58|348.88|1
1729969580000|2024-10-26 19:06:20|350.62|348.92|350.68|348.98|350.68|348.98|350.62|348.92|7
1729969590000|2024-10-26 19:06:30|350.67|348.97|350.7|349|350.7|349|350.64|348.94|11
1729969600000|2024-10-26 19:06:40|350.72|349.02|350.75|349.05|350.76|349.06|350.71|349.01|12
1729969610000|2024-10-26 19:06:50|350.74|349.04|350.75|349.05|350.76|349.06|350.74|349.04|8
1729969620000|2024-10-26 19:07:00|350.73|349.03|350.73|349.03|350.75|349.05|350.72|349.02|7
1729969630000|2024-10-26 19:07:10|350.72|349.02|350.76|349.06|350.77|349.07|350.72|349.02|10
1729969640000|2024-10-26 19:07:20|350.75|349.05|350.74|349.04|350.76|349.06|350.73|349.03|5
1729969650000|2024-10-26 19:07:30|350.73|349.03|350.72|349.02|350.76|349.06|350.71|349.01|12
1729969660000|2024-10-26 19:07:40|350.76|349.06|350.73|349.03|350.76|349.06|350.72|349.02|14
1729969670000|2024-10-26 19:07:50|350.74|349.04|350.73|349.03|350.76|349.06|350.73|349.03|5
1729969680000|2024-10-26 19:08:00|350.76|349.06|350.74|349.04|350.76|349.06|350.73|349.03|11
1729969690000|2024-10-26 19:08:10|350.73|349.03|350.76|349.06|350.77|349.07|350.73|349.03|7
1729969700000|2024-10-26 19:08:20|350.75|349.05|350.74|349.04|350.75|349.05|350.74|349.04|2
1729969710000|2024-10-26 19:08:30|350.73|349.03|350.74|349.04|350.77|349.07|350.73|349.03|5
1729969720000|2024-10-26 19:08:40|350.71|349.01|350.82|349.12|350.82|349.12|350.71|349.01|11
1729969730000|2024-10-26 19:08:50|350.73|349.03|350.61|348.91|350.84|349.14|350.61|348.91|21
1729969740000|2024-10-26 19:09:00|350.6|348.9|350.56|348.86|350.6|348.9|350.51|348.81|16
1729969750000|2024-10-26 19:09:10|350.55|348.85|350.49|348.79|350.55|348.85|350.48|348.78|6
1729969760000|2024-10-26 19:09:20|350.51|348.81|350.5|348.8|350.52|348.82|350.5|348.8|9
1729969770000|2024-10-26 19:09:30|350.49|348.79|350.49|348.79|350.49|348.79|350.49|348.79|1
1729969780000|2024-10-26 19:09:40|350.5|348.8|350.46|348.76|350.5|348.8|350.44|348.74|5
1729969790000|2024-10-26 19:09:50|350.48|348.78|350.51|348.81|350.53|348.83|350.47|348.77|10
1729969800000|2024-10-26 19:10:00|350.5|348.8|350.5|348.8|350.52|348.82|350.5|348.8|11
1729969810000|2024-10-26 19:10:10|350.53|348.83|350.44|348.74|350.53|348.83|350.43|348.73|10
1729969820000|2024-10-26 19:10:20|350.46|348.76|350.43|348.73|350.48|348.78|350.43|348.73|15
1729969830000|2024-10-26 19:10:30|350.42|348.72|350.41|348.71|350.44|348.74|350.39|348.69|9
1729969840000|2024-10-26 19:10:40|350.4|348.7|350.42|348.72|350.42|348.72|350.4|348.7|6
1729969850000|2024-10-26 19:10:50|350.41|348.71|350.48|348.78|350.49|348.79|350.41|348.71|9
1729969860000|2024-10-26 19:11:00|350.46|348.76|350.51|348.81|350.51|348.81|350.44|348.74|8
1729969870000|2024-10-26 19:11:10|350.5|348.8|350.5|348.8|350.5|348.8|350.47|348.77|6
1729969880000|2024-10-26 19:11:20|350.51|348.81|350.64|348.94|350.64|348.94|350.49|348.79|13
1729969890000|2024-10-26 19:11:30|350.66|348.96|350.68|348.98|350.73|349.03|350.66|348.96|12
1729969900000|2024-10-26 19:11:40|350.7|349|350.65|348.95|350.7|349|350.65|348.95|7
1729969910000|2024-10-26 19:11:50|350.66|348.96|350.66|348.96|350.66|348.96|350.65|348.95|5
1729969920000|2024-10-26 19:12:00|350.65|348.95|350.6|348.9|350.65|348.95|350.6|348.9|3
1729969930000|2024-10-26 19:12:10|350.59|348.89|350.6|348.9|350.64|348.94|350.59|348.89|10
1729969940000|2024-10-26 19:12:20|350.58|348.88|350.57|348.87|350.59|348.89|350.57|348.87|6
1729969950000|2024-10-26 19:12:30|350.58|348.88|350.59|348.89|350.6|348.9|350.58|348.88|6
1729969960000|2024-10-26 19:12:40|350.6|348.9|350.63|348.93|350.64|348.94|350.6|348.9|5
1729969970000|2024-10-26 19:12:50|350.62|348.92|350.6|348.9|350.72|349.02|350.6|348.9|13
1729969980000|2024-10-26 19:13:00|350.61|348.91|350.73|349.03|350.73|349.03|350.59|348.89|10
1729969990000|2024-10-26 19:13:10|350.72|349.02|350.71|349.01|350.72|349.02|350.63|348.93|20
1729970000000|2024-10-26 19:13:20|350.69|348.99|350.71|349.01|350.71|349.01|350.69|348.99|2
1729970010000|2024-10-26 19:13:30|350.7|349|350.72|349.02|350.73|349.03|350.7|349|8
1729970020000|2024-10-26 19:13:40|350.71|349.01|350.86|349.16|350.86|349.16|350.71|349.01|13
1729970030000|2024-10-26 19:13:50|350.85|349.15|350.82|349.12|350.86|349.16|350.77|349.07|15
1729970040000|2024-10-26 19:14:00|350.81|349.11|350.93|349.23|350.93|349.23|350.8|349.1|16
1729970050000|2024-10-26 19:14:10|350.91|349.21|350.92|349.22|350.92|349.22|350.91|349.21|4
1729970060000|2024-10-26 19:14:20|350.94|349.24|351.07|349.37|351.11|349.41|350.93|349.23|21
1729970070000|2024-10-26 19:14:30|351.08|349.38|350.95|349.25|351.1|349.4|350.95|349.25|17
1729970080000|2024-10-26 19:14:40|350.94|349.24|351|349.3|351.01|349.31|350.9|349.2|17
1729970090000|2024-10-26 19:14:50|350.99|349.29|350.99|349.29|351.01|349.31|350.92|349.22|13
1729970100000|2024-10-26 19:15:00|351|349.3|350.96|349.26|351.04|349.34|350.95|349.25|14
1729970110000|2024-10-26 19:15:10|350.97|349.27|350.9|349.2|351.01|349.31|350.86|349.16|13
1729970120000|2024-10-26 19:15:20|350.93|349.23|350.92|349.22|351.01|349.31|350.92|349.22|12
1729970130000|2024-10-26 19:15:30|350.9|349.2|350.7|349|350.9|349.2|350.7|349|14
1729970140000|2024-10-26 19:15:40|350.71|349.01|350.62|348.92|350.71|349.01|350.62|348.92|14
1729970150000|2024-10-26 19:15:50|350.63|348.93|350.56|348.86|350.63|348.93|350.51|348.81|17
1729970160000|2024-10-26 19:16:00|350.55|348.85|350.66|348.96|350.66|348.96|350.54|348.84|15
1729970170000|2024-10-26 19:16:10|350.68|348.98|350.72|349.02|350.75|349.05|350.68|348.98|16
1729970180000|2024-10-26 19:16:20|350.74|349.04|350.69|348.99|350.75|349.05|350.68|348.98|11
1729970190000|2024-10-26 19:16:30|350.68|348.98|350.66|348.96|350.79|349.09|350.66|348.96|16
1729970200000|2024-10-26 19:16:40|350.65|348.95|350.68|348.98|350.73|349.03|350.64|348.94|15
1729970210000|2024-10-26 19:16:50|350.71|349.01|350.63|348.93|350.71|349.01|350.63|348.93|11
1729970220000|2024-10-26 19:17:00|350.62|348.92|350.71|349.01|350.71|349.01|350.62|348.92|14
1729970230000|2024-10-26 19:17:10|350.74|349.04|350.76|349.06|350.78|349.08|350.67|348.97|13
1729970240000|2024-10-26 19:17:20|350.75|349.05|350.8|349.1|350.82|349.12|350.74|349.04|14
1729970250000|2024-10-26 19:17:30|350.82|349.12|350.72|349.02|350.82|349.12|350.71|349.01|18
1729970260000|2024-10-26 19:17:40|350.71|349.01|350.67|348.97|350.72|349.02|350.64|348.94|13
1729970270000|2024-10-26 19:17:50|350.66|348.96|350.63|348.93|350.66|348.96|350.63|348.93|7
1729970280000|2024-10-26 19:18:00|350.65|348.95|350.7|349|350.72|349.02|350.64|348.94|14
1729970290000|2024-10-26 19:18:10|350.71|349.01|350.63|348.93|350.71|349.01|350.63|348.93|18
1729970300000|2024-10-26 19:18:20|350.65|348.95|350.62|348.92|350.66|348.96|350.59|348.89|15
1729970310000|2024-10-26 19:18:30|350.59|348.89|350.46|348.76|350.59|348.89|350.46|348.76|20
1729970320000|2024-10-26 19:18:40|350.45|348.75|350.45|348.75|350.45|348.75|350.45|348.75|1
1729970330000|2024-10-26 19:18:50|350.44|348.74|350.47|348.77|350.47|348.77|350.44|348.74|6
1729970340000|2024-10-26 19:19:00|350.46|348.76|350.47|348.77|350.48|348.78|350.45|348.75|8
1729970350000|2024-10-26 19:19:10|350.46|348.76|350.51|348.81|350.56|348.86|350.44|348.74|17
1729970360000|2024-10-26 19:19:20|350.5|348.8|350.53|348.83|350.53|348.83|350.48|348.78|9
1729970370000|2024-10-26 19:19:30|350.52|348.82|350.49|348.79|350.53|348.83|350.48|348.78|11
1729970380000|2024-10-26 19:19:40|350.48|348.78|350.45|348.75|350.48|348.78|350.44|348.74|7
1729970390000|2024-10-26 19:19:50|350.44|348.74|350.43|348.73|350.48|348.78|350.43|348.73|7
1729970400000|2024-10-26 19:20:00|350.42|348.72|350.58|348.88|350.58|348.88|350.42|348.72|12
1729970410000|2024-10-26 19:20:10|350.56|348.86|350.57|348.87|350.58|348.88|350.56|348.86|4
1729970420000|2024-10-26 19:20:20|350.59|348.89|350.56|348.86|350.59|348.89|350.55|348.85|7
1729970430000|2024-10-26 19:20:30|350.59|348.89|350.71|349.01|350.73|349.03|350.59|348.89|7
1729970440000|2024-10-26 19:20:40|350.7|349|350.6|348.9|350.7|349|350.59|348.89|17
1729970450000|2024-10-26 19:20:50|350.61|348.91|350.65|348.95|350.65|348.95|350.61|348.91|5
1729970460000|2024-10-26 19:21:00|350.64|348.94|350.66|348.96|350.71|349.01|350.64|348.94|8
1729970470000|2024-10-26 19:21:10|350.67|348.97|350.7|349|350.7|349|350.66|348.96|10
1729970480000|2024-10-26 19:21:20|350.69|348.99|350.61|348.91|350.69|348.99|350.57|348.87|14
1729970490000|2024-10-26 19:21:30|350.58|348.88|350.6|348.9|350.61|348.91|350.58|348.88|7
1729970500000|2024-10-26 19:21:40|350.53|348.83|350.47|348.77|350.53|348.83|350.47|348.77|7
1729970510000|2024-10-26 19:21:50|350.48|348.78|350.51|348.81|350.52|348.82|350.47|348.77|12
1729970520000|2024-10-26 19:22:00|350.53|348.83|350.52|348.82|350.53|348.83|350.5|348.8|9
1729970530000|2024-10-26 19:22:10|350.51|348.81|350.49|348.79|350.53|348.83|350.49|348.79|10
1729970540000|2024-10-26 19:22:20|350.48|348.78|350.49|348.79|350.51|348.81|350.48|348.78|13
1729970550000|2024-10-26 19:22:30|350.48|348.78|350.45|348.75|350.5|348.8|350.44|348.74|13
1729970560000|2024-10-26 19:22:40|350.46|348.76|350.44|348.74|350.47|348.77|350.44|348.74|6
1729970570000|2024-10-26 19:22:50|350.43|348.73|350.44|348.74|350.45|348.75|350.42|348.72|6
1729970580000|2024-10-26 19:23:00|350.43|348.73|350.51|348.81|350.51|348.81|350.43|348.73|11
1729970590000|2024-10-26 19:23:10|350.52|348.82|350.59|348.89|350.6|348.9|350.52|348.82|8
1729970600000|2024-10-26 19:23:20|350.58|348.88|350.58|348.88|350.61|348.91|350.57|348.87|6
1729970610000|2024-10-26 19:23:30|350.61|348.91|350.66|348.96|350.67|348.97|350.6|348.9|7
1729970620000|2024-10-26 19:23:40|350.65|348.95|350.62|348.92|350.67|348.97|350.61|348.91|9
1729970630000|2024-10-26 19:23:50|350.63|348.93|350.61|348.91|350.65|348.95|350.6|348.9|14
1729970640000|2024-10-26 19:24:00|350.6|348.9|350.65|348.95|350.65|348.95|350.6|348.9|8
1729970650000|2024-10-26 19:24:10|350.62|348.92|350.53|348.83|350.62|348.92|350.51|348.81|12
1729970660000|2024-10-26 19:24:20|350.54|348.84|350.54|348.84|350.56|348.86|350.53|348.83|9
1729970670000|2024-10-26 19:24:30|350.53|348.83|350.55|348.85|350.55|348.85|350.53|348.83|5
1729970680000|2024-10-26 19:24:40|350.54|348.84|350.55|348.85|350.56|348.86|350.48|348.78|13
1729970690000|2024-10-26 19:24:50|350.54|348.84|350.54|348.84|350.56|348.86|350.54|348.84|7
1729970700000|2024-10-26 19:25:00|350.53|348.83|350.55|348.85|350.55|348.85|350.51|348.81|9
1729970710000|2024-10-26 19:25:10|350.56|348.86|350.52|348.82|350.56|348.86|350.52|348.82|12
1729970720000|2024-10-26 19:25:20|350.53|348.83|350.52|348.82|350.54|348.84|350.5|348.8|9
1729970730000|2024-10-26 19:25:30|350.5|348.8|350.52|348.82|350.52|348.82|350.47|348.77|13
1729970740000|2024-10-26 19:25:40|350.51|348.81|350.63|348.93|350.63|348.93|350.49|348.79|17
1729970750000|2024-10-26 19:25:50|350.59|348.89|350.57|348.87|350.59|348.89|350.57|348.87|2
1729970760000|2024-10-26 19:26:00|350.58|348.88|350.59|348.89|350.59|348.89|350.58|348.88|2
1729970770000|2024-10-26 19:26:10|350.58|348.88|350.58|348.88|350.59|348.89|350.58|348.88|5
1729970780000|2024-10-26 19:26:20|350.59|348.89|350.62|348.92|350.62|348.92|350.58|348.88|4
1729970790000|2024-10-26 19:26:30|350.64|348.94|350.61|348.91|350.7|349|350.6|348.9|11
1729970800000|2024-10-26 19:26:40|350.6|348.9|350.58|348.88|350.6|348.9|350.57|348.87|6
1729970810000|2024-10-26 19:26:50|350.59|348.89|350.58|348.88|350.59|348.89|350.58|348.88|2
1729970820000|2024-10-26 19:27:00|350.6|348.9|350.59|348.89|350.6|348.9|350.59|348.89|4
1729970830000|2024-10-26 19:27:10|350.58|348.88|350.62|348.92|350.62|348.92|350.58|348.88|7
1729970840000|2024-10-26 19:27:20|350.61|348.91|350.65|348.95|350.68|348.98|350.61|348.91|6
1729970850000|2024-10-26 19:27:30|350.67|348.97|350.79|349.09|350.79|349.09|350.67|348.97|6
1729970860000|2024-10-26 19:27:40|350.8|349.1|350.86|349.16|350.86|349.16|350.8|349.1|8
1729970870000|2024-10-26 19:27:50|350.85|349.15|350.85|349.15|350.86|349.16|350.85|349.15|3
1729970880000|2024-10-26 19:28:00|350.86|349.16|350.82|349.12|350.86|349.16|350.81|349.11|4
1729970900000|2024-10-26 19:28:20|350.83|349.13|350.84|349.14|350.84|349.14|350.81|349.11|9
1729970910000|2024-10-26 19:28:30|350.85|349.15|350.84|349.14|350.85|349.15|350.84|349.14|4
1729970920000|2024-10-26 19:28:40|350.85|349.15|350.86|349.16|350.89|349.19|350.85|349.15|12
1729970930000|2024-10-26 19:28:50|350.85|349.15|350.85|349.15|350.85|349.15|350.85|349.15|1
1729970940000|2024-10-26 19:29:00|350.86|349.16|350.87|349.17|350.88|349.18|350.85|349.15|11
1729970950000|2024-10-26 19:29:10|350.88|349.18|350.86|349.16|350.89|349.19|350.86|349.16|6
1729970960000|2024-10-26 19:29:20|350.85|349.15|350.85|349.15|350.85|349.15|350.85|349.15|1
1729970980000|2024-10-26 19:29:40|350.87|349.17|350.87|349.17|350.87|349.17|350.86|349.16|3
1729970990000|2024-10-26 19:29:50|350.86|349.16|350.86|349.16|350.86|349.16|350.86|349.16|1
1729971000000|2024-10-26 19:30:00|350.87|349.17|350.85|349.15|350.87|349.17|350.85|349.15|3
1729971010000|2024-10-26 19:30:10|350.86|349.16|350.85|349.15|350.88|349.18|350.85|349.15|6
1729971020000|2024-10-26 19:30:20|350.83|349.13|350.85|349.15|350.86|349.16|350.83|349.13|7
1729971030000|2024-10-26 19:30:30|350.86|349.16|350.86|349.16|350.87|349.17|350.85|349.15|4
1729971040000|2024-10-26 19:30:40|350.85|349.15|350.85|349.15|350.86|349.16|350.84|349.14|4
1729971050000|2024-10-26 19:30:50|350.87|349.17|350.85|349.15|350.87|349.17|350.84|349.14|6
1729971060000|2024-10-26 19:31:00|350.84|349.14|350.84|349.14|350.87|349.17|350.83|349.13|12
1729971070000|2024-10-26 19:31:10|350.83|349.13|350.85|349.15|350.86|349.16|350.83|349.13|7
1729971080000|2024-10-26 19:31:20|350.84|349.14|350.81|349.11|350.84|349.14|350.81|349.11|6
1729971090000|2024-10-26 19:31:30|350.82|349.12|350.83|349.13|350.83|349.13|350.81|349.11|4
1729971100000|2024-10-26 19:31:40|350.81|349.11|350.83|349.13|350.83|349.13|350.81|349.11|7
1729971110000|2024-10-26 19:31:50|350.82|349.12|350.82|349.12|350.82|349.12|350.82|349.12|1
1729971120000|2024-10-26 19:32:00|350.8|349.1|350.83|349.13|350.83|349.13|350.8|349.1|6
1729971130000|2024-10-26 19:32:10|350.81|349.11|350.82|349.12|350.82|349.12|350.81|349.11|2
1729971140000|2024-10-26 19:32:20|350.8|349.1|350.74|349.04|350.81|349.11|350.74|349.04|5
1729971150000|2024-10-26 19:32:30|350.73|349.03|350.74|349.04|350.75|349.05|350.73|349.03|7
1729971160000|2024-10-26 19:32:40|350.73|349.03|350.79|349.09|350.79|349.09|350.73|349.03|6
1729971170000|2024-10-26 19:32:50|350.81|349.11|350.84|349.14|350.86|349.16|350.81|349.11|8
1729971180000|2024-10-26 19:33:00|350.83|349.13|350.77|349.07|350.83|349.13|350.77|349.07|4
1729971190000|2024-10-26 19:33:10|350.76|349.06|350.61|348.91|350.76|349.06|350.61|348.91|9
1729971200000|2024-10-26 19:33:20|350.6|348.9|350.54|348.84|350.6|348.9|350.54|348.84|7
1729971210000|2024-10-26 19:33:30|350.52|348.82|350.53|348.83|350.53|348.83|350.52|348.82|6
1729971220000|2024-10-26 19:33:40|350.51|348.81|350.44|348.74|350.52|348.82|350.44|348.74|5
1729971230000|2024-10-26 19:33:50|350.45|348.75|350.52|348.82|350.52|348.82|350.45|348.75|9
1729971240000|2024-10-26 19:34:00|350.54|348.84|350.55|348.85|350.57|348.87|350.54|348.84|4
1729971250000|2024-10-26 19:34:10|350.57|348.87|350.55|348.85|350.57|348.87|350.54|348.84|4
1729971260000|2024-10-26 19:34:20|350.56|348.86|350.56|348.86|350.56|348.86|350.54|348.84|7
1729971270000|2024-10-26 19:34:30|350.55|348.85|350.55|348.85|350.56|348.86|350.53|348.83|8
1729971280000|2024-10-26 19:34:40|350.53|348.83|350.66|348.96|350.66|348.96|350.53|348.83|7
1729971290000|2024-10-26 19:34:50|350.65|348.95|350.56|348.86|350.65|348.95|350.56|348.86|8
1729971300000|2024-10-26 19:35:00|350.57|348.87|350.55|348.85|350.57|348.87|350.51|348.81|7
1729971310000|2024-10-26 19:35:10|350.56|348.86|350.55|348.85|350.56|348.86|350.54|348.84|6
1729971320000|2024-10-26 19:35:20|350.54|348.84|350.49|348.79|350.55|348.85|350.49|348.79|11
1729971330000|2024-10-26 19:35:30|350.5|348.8|350.49|348.79|350.51|348.81|350.48|348.78|7
1729971340000|2024-10-26 19:35:40|350.5|348.8|350.5|348.8|350.5|348.8|350.48|348.78|4
1729971350000|2024-10-26 19:35:50|350.48|348.78|350.5|348.8|350.5|348.8|350.48|348.78|5
1729971360000|2024-10-26 19:36:00|350.52|348.82|350.54|348.84|350.54|348.84|350.52|348.82|4
1729971370000|2024-10-26 19:36:10|350.53|348.83|350.54|348.84|350.54|348.84|350.53|348.83|2
1729971380000|2024-10-26 19:36:20|350.53|348.83|350.54|348.84|350.54|348.84|350.53|348.83|4
1729971390000|2024-10-26 19:36:30|350.53|348.83|350.57|348.87|350.58|348.88|350.53|348.83|7
1729971400000|2024-10-26 19:36:40|350.55|348.85|350.56|348.86|350.56|348.86|350.55|348.85|4
1729971420000|2024-10-26 19:37:00|350.55|348.85|350.57|348.87|350.58|348.88|350.55|348.85|7
1729971430000|2024-10-26 19:37:10|350.56|348.86|350.56|348.86|350.57|348.87|350.56|348.86|3
1729971440000|2024-10-26 19:37:20|350.54|348.84|350.57|348.87|350.57|348.87|350.54|348.84|4
1729971450000|2024-10-26 19:37:30|350.56|348.86|350.56|348.86|350.57|348.87|350.56|348.86|3
1729971460000|2024-10-26 19:37:40|350.55|348.85|350.56|348.86|350.56|348.86|350.55|348.85|4
1729971470000|2024-10-26 19:37:50|350.58|348.88|350.63|348.93|350.63|348.93|350.55|348.85|9
1729971480000|2024-10-26 19:38:00|350.61|348.91|350.55|348.85|350.62|348.92|350.55|348.85|10
1729971490000|2024-10-26 19:38:10|350.54|348.84|350.56|348.86|350.56|348.86|350.54|348.84|9
1729971510000|2024-10-26 19:38:30|350.57|348.87|350.57|348.87|350.57|348.87|350.56|348.86|3
1729971520000|2024-10-26 19:38:40|350.56|348.86|350.57|348.87|350.57|348.87|350.56|348.86|2
1729971530000|2024-10-26 19:38:50|350.56|348.86|350.56|348.86|350.57|348.87|350.56|348.86|3
1729971540000|2024-10-26 19:39:00|350.55|348.85|350.56|348.86|350.56|348.86|350.55|348.85|4
1729971550000|2024-10-26 19:39:10|350.54|348.84|350.5|348.8|350.54|348.84|350.5|348.8|9
1729971560000|2024-10-26 19:39:20|350.49|348.79|350.49|348.79|350.49|348.79|350.49|348.79|1
1729971570000|2024-10-26 19:39:30|350.47|348.77|350.44|348.74|350.47|348.77|350.42|348.72|7
1729971580000|2024-10-26 19:39:40|350.4|348.7|350.44|348.74|350.44|348.74|350.4|348.7|5
1729971590000|2024-10-26 19:39:50|350.41|348.71|350.43|348.73|350.43|348.73|350.41|348.71|6
1729971600000|2024-10-26 19:40:00|350.42|348.72|350.43|348.73|350.43|348.73|350.42|348.72|2
1729971610000|2024-10-26 19:40:10|350.42|348.72|350.42|348.72|350.44|348.74|350.41|348.71|6
1729971620000|2024-10-26 19:40:20|350.43|348.73|350.44|348.74|350.45|348.75|350.42|348.72|7
1729971630000|2024-10-26 19:40:30|350.43|348.73|350.44|348.74|350.44|348.74|350.43|348.73|2
1729971640000|2024-10-26 19:40:40|350.43|348.73|350.44|348.74|350.44|348.74|350.43|348.73|2
1729971650000|2024-10-26 19:40:50|350.43|348.73|350.43|348.73|350.44|348.74|350.43|348.73|3
1729971660000|2024-10-26 19:41:00|350.41|348.71|350.32|348.62|350.41|348.71|350.28|348.58|8
1729971680000|2024-10-26 19:41:20|350.33|348.63|350.33|348.63|350.33|348.63|350.32|348.62|3
1729971690000|2024-10-26 19:41:30|350.29|348.59|350.32|348.62|350.32|348.62|350.27|348.57|6
1729971700000|2024-10-26 19:41:40|350.33|348.63|350.27|348.57|350.33|348.63|350.27|348.57|6
1729971710000|2024-10-26 19:41:50|350.25|348.55|350.26|348.56|350.27|348.57|350.25|348.55|4
1729971720000|2024-10-26 19:42:00|350.25|348.55|350.21|348.51|350.26|348.56|350.21|348.51|4
1729971730000|2024-10-26 19:42:10|350.19|348.49|350.33|348.63|350.33|348.63|350.19|348.49|8
1729971740000|2024-10-26 19:42:20|350.34|348.64|350.34|348.64|350.34|348.64|350.33|348.63|3
1729971750000|2024-10-26 19:42:30|350.32|348.62|350.26|348.56|350.32|348.62|350.25|348.55|6
1729971760000|2024-10-26 19:42:40|350.25|348.55|350.25|348.55|350.26|348.56|350.25|348.55|3
1729971780000|2024-10-26 19:43:00|350.26|348.56|350.26|348.56|350.26|348.56|350.26|348.56|1
1729971790000|2024-10-26 19:43:10|350.25|348.55|350.25|348.55|350.25|348.55|350.25|348.55|1
1729971810000|2024-10-26 19:43:30|350.27|348.57|350.3|348.6|350.3|348.6|350.27|348.57|3
1729971820000|2024-10-26 19:43:40|350.29|348.59|350.27|348.57|350.29|348.59|350.27|348.57|3
1729971840000|2024-10-26 19:44:00|350.28|348.58|350.27|348.57|350.28|348.58|350.27|348.57|4
1729971850000|2024-10-26 19:44:10|350.28|348.58|350.27|348.57|350.28|348.58|350.27|348.57|2
1729971860000|2024-10-26 19:44:20|350.26|348.56|350.25|348.55|350.27|348.57|350.25|348.55|4
1729971870000|2024-10-26 19:44:30|350.24|348.54|350.24|348.54|350.24|348.54|350.24|348.54|1
1729971890000|2024-10-26 19:44:50|350.26|348.56|350.26|348.56|350.26|348.56|350.26|348.56|1
1729971910000|2024-10-26 19:45:10|350.25|348.55|350.25|348.55|350.25|348.55|350.25|348.55|1
1729971920000|2024-10-26 19:45:20|350.24|348.54|350.24|348.54|350.24|348.54|350.24|348.54|1
1729971940000|2024-10-26 19:45:40|350.27|348.57|350.27|348.57|350.27|348.57|350.27|348.57|1
1729971960000|2024-10-26 19:46:00|350.25|348.55|350.23|348.53|350.25|348.55|350.23|348.53|3
1729971970000|2024-10-26 19:46:10|350.24|348.54|350.24|348.54|350.24|348.54|350.24|348.54|1
1729971990000|2024-10-26 19:46:30|350.27|348.57|350.21|348.51|350.27|348.57|350.21|348.51|4
1729972000000|2024-10-26 19:46:40|350.2|348.5|350.2|348.5|350.2|348.5|350.2|348.5|1
1729972020000|2024-10-26 19:47:00|350.23|348.53|350.26|348.56|350.27|348.57|350.23|348.53|3
1729972030000|2024-10-26 19:47:10|350.27|348.57|350.26|348.56|350.27|348.57|350.26|348.56|2
1729972040000|2024-10-26 19:47:20|350.25|348.55|350.25|348.55|350.25|348.55|350.25|348.55|1
1729972050000|2024-10-26 19:47:30|350.28|348.58|350.28|348.58|350.28|348.58|350.28|348.58|1
1729972080000|2024-10-26 19:48:00|350.26|348.56|350.26|348.56|350.26|348.56|350.25|348.55|3
1729972090000|2024-10-26 19:48:10|350.25|348.55|350.29|348.59|350.29|348.59|350.25|348.55|6
1729972100000|2024-10-26 19:48:20|350.34|348.64|350.33|348.63|350.35|348.65|350.33|348.63|3
1729972110000|2024-10-26 19:48:30|350.32|348.62|350.32|348.62|350.33|348.63|350.32|348.62|3
1729972160000|2024-10-26 19:49:20|350.31|348.61|350.27|348.57|350.31|348.61|350.27|348.57|4
1729972170000|2024-10-26 19:49:30|350.28|348.58|350.37|348.67|350.37|348.67|350.28|348.58|7
1729972210000|2024-10-26 19:50:10|350.38|348.68|350.46|348.76|350.47|348.77|350.38|348.68|6
1729972230000|2024-10-26 19:50:30|350.48|348.78|350.39|348.69|350.48|348.78|350.39|348.69|4
1729972240000|2024-10-26 19:50:40|350.4|348.7|350.36|348.66|350.4|348.7|350.36|348.66|3
1729972250000|2024-10-26 19:50:50|350.35|348.65|350.34|348.64|350.35|348.65|350.3|348.6|8
1729972260000|2024-10-26 19:51:00|350.33|348.63|350.31|348.61|350.33|348.63|350.3|348.6|4
1729972280000|2024-10-26 19:51:20|350.32|348.62|350.31|348.61|350.32|348.62|350.31|348.61|2
1729972290000|2024-10-26 19:51:30|350.3|348.6|350.3|348.6|350.31|348.61|350.3|348.6|3
1729972300000|2024-10-26 19:51:40|350.32|348.62|350.34|348.64|350.34|348.64|350.32|348.62|3
1729972310000|2024-10-26 19:51:50|350.35|348.65|350.35|348.65|350.35|348.65|350.34|348.64|3
1729972320000|2024-10-26 19:52:00|350.33|348.63|350.33|348.63|350.33|348.63|350.32|348.62|3
1729972350000|2024-10-26 19:52:30|350.34|348.64|350.38|348.68|350.38|348.68|350.34|348.64|3
1729972370000|2024-10-26 19:52:50|350.37|348.67|350.43|348.73|350.46|348.76|350.37|348.67|11
1729972380000|2024-10-26 19:53:00|350.4|348.7|350.41|348.71|350.41|348.71|350.4|348.7|2
1729972390000|2024-10-26 19:53:10|350.38|348.68|350.35|348.65|350.38|348.68|350.35|348.65|5
1729972400000|2024-10-26 19:53:20|350.36|348.66|350.36|348.66|350.36|348.66|350.36|348.66|1
1729972410000|2024-10-26 19:53:30|350.37|348.67|350.46|348.76|350.46|348.76|350.37|348.67|5
1729972440000|2024-10-26 19:54:00|350.48|348.78|350.56|348.86|350.56|348.86|350.48|348.78|4
1729972460000|2024-10-26 19:54:20|350.54|348.84|350.56|348.86|350.56|348.86|350.54|348.84|3
1729972470000|2024-10-26 19:54:30|350.57|348.87|350.57|348.87|350.57|348.87|350.57|348.87|1
1729972480000|2024-10-26 19:54:40|350.58|348.88|350.65|348.95|350.65|348.95|350.58|348.88|4
1729972490000|2024-10-26 19:54:50|350.66|348.96|350.66|348.96|350.67|348.97|350.65|348.95|9
1729972500000|2024-10-26 19:55:00|350.67|348.97|350.66|348.96|350.67|348.97|350.62|348.92|6
1729972510000|2024-10-26 19:55:10|350.63|348.93|350.76|349.06|350.77|349.07|350.63|348.93|14
1729972520000|2024-10-26 19:55:20|350.73|349.03|350.75|349.05|350.75|349.05|350.73|349.03|3
1729972530000|2024-10-26 19:55:30|350.76|349.06|350.76|349.06|350.78|349.08|350.76|349.06|4
1729972540000|2024-10-26 19:55:40|350.77|349.07|350.8|349.1|350.81|349.11|350.75|349.05|5
1729972550000|2024-10-26 19:55:50|350.81|349.11|350.81|349.11|350.81|349.11|350.79|349.09|4
1729972560000|2024-10-26 19:56:00|350.87|349.17|350.87|349.17|350.9|349.2|350.87|349.17|9
1729972570000|2024-10-26 19:56:10|350.89|349.19|350.93|349.23|350.93|349.23|350.89|349.19|7
1729972580000|2024-10-26 19:56:20|350.96|349.26|350.98|349.28|351.02|349.32|350.96|349.26|8
1729972590000|2024-10-26 19:56:30|350.99|349.29|351|349.3|351|349.3|350.94|349.24|9
1729972600000|2024-10-26 19:56:40|351.01|349.31|350.88|349.18|351.01|349.31|350.87|349.17|7
1729972610000|2024-10-26 19:56:50|350.87|349.17|350.88|349.18|350.88|349.18|350.87|349.17|6
1729972620000|2024-10-26 19:57:00|350.87|349.17|350.91|349.21|350.94|349.24|350.87|349.17|7
1729972630000|2024-10-26 19:57:10|350.93|349.23|350.89|349.19|350.93|349.23|350.89|349.19|7
1729972640000|2024-10-26 19:57:20|350.92|349.22|350.92|349.22|350.93|349.23|350.89|349.19|7
1729972650000|2024-10-26 19:57:30|350.93|349.23|350.92|349.22|350.93|349.23|350.92|349.22|2
1729972660000|2024-10-26 19:57:40|350.93|349.23|350.94|349.24|350.94|349.24|350.93|349.23|2
1729972670000|2024-10-26 19:57:50|350.96|349.26|350.95|349.25|350.96|349.26|350.94|349.24|4
1729972680000|2024-10-26 19:58:00|350.94|349.24|350.82|349.12|350.95|349.25|350.81|349.11|14
1729972720000|2024-10-26 19:58:40|350.81|349.11|350.83|349.13|350.83|349.13|350.81|349.11|3
1729972740000|2024-10-26 19:59:00|350.82|349.12|350.73|349.03|350.82|349.12|350.73|349.03|8
1729972750000|2024-10-26 19:59:10|350.75|349.05|350.75|349.05|350.75|349.05|350.74|349.04|5
1729972760000|2024-10-26 19:59:20|350.74|349.04|350.74|349.04|350.74|349.04|350.74|349.04|1
1729972770000|2024-10-26 19:59:30|350.73|349.03|350.73|349.03|350.73|349.03|350.73|349.03|1
1729972780000|2024-10-26 19:59:40|350.74|349.04|350.76|349.06|350.76|349.06|350.74|349.04|3
1729972790000|2024-10-26 19:59:50|350.77|349.07|350.84|349.14|350.84|349.14|350.76|349.06|11
1729972800000|2024-10-26 20:00:00|350.85|349.15|350.82|349.12|350.87|349.17|350.81|349.11|9
1729972810000|2024-10-26 20:00:10|350.81|349.11|350.82|349.12|350.84|349.14|350.8|349.1|8
1729972820000|2024-10-26 20:00:20|350.81|349.11|350.65|348.95|350.82|349.12|350.63|348.93|20
1729972830000|2024-10-26 20:00:30|350.64|348.94|350.66|348.96|350.66|348.96|350.64|348.94|9
1729972840000|2024-10-26 20:00:40|350.65|348.95|350.57|348.87|350.66|348.96|350.55|348.85|17
1729972850000|2024-10-26 20:00:50|350.58|348.88|350.6|348.9|350.61|348.91|350.58|348.88|7
1729972860000|2024-10-26 20:01:00|350.59|348.89|350.6|348.9|350.6|348.9|350.59|348.89|4
1729972870000|2024-10-26 20:01:10|350.59|348.89|350.69|348.99|350.7|349|350.58|348.88|9
1729972880000|2024-10-26 20:01:20|350.67|348.97|350.68|348.98|350.69|348.99|350.66|348.96|9
1729972890000|2024-10-26 20:01:30|350.66|348.96|350.6|348.9|350.67|348.97|350.59|348.89|10
1729972900000|2024-10-26 20:01:40|350.62|348.92|350.69|348.99|350.69|348.99|350.62|348.92|7
1729972910000|2024-10-26 20:01:50|350.68|348.98|350.71|349.01|350.71|349.01|350.68|348.98|3
1729972920000|2024-10-26 20:02:00|350.7|349|350.69|348.99|350.71|349.01|350.69|348.99|8
1729972930000|2024-10-26 20:02:10|350.68|348.98|350.68|348.98|350.7|349|350.68|348.98|10
1729972940000|2024-10-26 20:02:20|350.7|349|350.7|349|350.71|349.01|350.68|348.98|5
1729972950000|2024-10-26 20:02:30|350.71|349.01|350.7|349|350.71|349.01|350.7|349|4
1729972960000|2024-10-26 20:02:40|350.78|349.08|350.81|349.11|350.81|349.11|350.78|349.08|4
1729972970000|2024-10-26 20:02:50|350.79|349.09|350.81|349.11|350.81|349.11|350.79|349.09|8
1729972980000|2024-10-26 20:03:00|350.8|349.1|350.7|349|350.8|349.1|350.69|348.99|9
1729972990000|2024-10-26 20:03:10|350.72|349.02|350.76|349.06|350.76|349.06|350.72|349.02|5
1729973000000|2024-10-26 20:03:20|350.75|349.05|350.81|349.11|350.81|349.11|350.75|349.05|11
1729973010000|2024-10-26 20:03:30|350.8|349.1|350.78|349.08|350.8|349.1|350.77|349.07|3
1729973020000|2024-10-26 20:03:40|350.77|349.07|350.76|349.06|350.78|349.08|350.76|349.06|4
1729973040000|2024-10-26 20:04:00|350.77|349.07|350.77|349.07|350.77|349.07|350.76|349.06|3
1729973050000|2024-10-26 20:04:10|350.78|349.08|350.78|349.08|350.8|349.1|350.78|349.08|9
1729973060000|2024-10-26 20:04:20|350.79|349.09|350.8|349.1|350.81|349.11|350.79|349.09|6
1729973070000|2024-10-26 20:04:30|350.81|349.11|350.82|349.12|350.86|349.16|350.81|349.11|12
1729973080000|2024-10-26 20:04:40|350.83|349.13|350.83|349.13|350.83|349.13|350.83|349.13|1
1729973090000|2024-10-26 20:04:50|350.84|349.14|350.84|349.14|350.84|349.14|350.84|349.14|1
1729973100000|2024-10-26 20:05:00|350.85|349.15|350.85|349.15|350.85|349.15|350.85|349.15|1
1729973110000|2024-10-26 20:05:10|350.87|349.17|350.89|349.19|350.89|349.19|350.87|349.17|3
1729973120000|2024-10-26 20:05:20|350.88|349.18|350.94|349.24|350.94|349.24|350.87|349.17|8
1729973130000|2024-10-26 20:05:30|350.93|349.23|350.88|349.18|350.93|349.23|350.88|349.18|7
1729973140000|2024-10-26 20:05:40|350.86|349.16|350.8|349.1|350.87|349.17|350.8|349.1|6
1729973150000|2024-10-26 20:05:50|350.81|349.11|350.82|349.12|350.82|349.12|350.8|349.1|4
1729973160000|2024-10-26 20:06:00|350.81|349.11|350.81|349.11|350.81|349.11|350.8|349.1|3
1729973170000|2024-10-26 20:06:10|350.8|349.1|350.75|349.05|350.81|349.11|350.75|349.05|7
1729973180000|2024-10-26 20:06:20|350.76|349.06|350.76|349.06|350.77|349.07|350.76|349.06|3
1729973190000|2024-10-26 20:06:30|350.77|349.07|350.83|349.13|350.83|349.13|350.77|349.07|5
1729973200000|2024-10-26 20:06:40|350.84|349.14|350.85|349.15|350.85|349.15|350.83|349.13|6
1729973210000|2024-10-26 20:06:50|350.84|349.14|350.84|349.14|350.86|349.16|350.83|349.13|8
1729973220000|2024-10-26 20:07:00|350.85|349.15|350.85|349.15|350.85|349.15|350.82|349.12|14
1729973230000|2024-10-26 20:07:10|350.84|349.14|350.84|349.14|350.86|349.16|350.8|349.1|12
1729973240000|2024-10-26 20:07:20|350.86|349.16|350.84|349.14|350.86|349.16|350.83|349.13|9
1729973250000|2024-10-26 20:07:30|350.83|349.13|350.86|349.16|350.86|349.16|350.83|349.13|11
1729973260000|2024-10-26 20:07:40|350.87|349.17|350.86|349.16|350.88|349.18|350.85|349.15|6
1729973270000|2024-10-26 20:07:50|350.85|349.15|350.85|349.15|350.87|349.17|350.81|349.11|12
1729973280000|2024-10-26 20:08:00|350.84|349.14|350.84|349.14|350.87|349.17|350.81|349.11|14
1729973290000|2024-10-26 20:08:10|350.85|349.15|350.79|349.09|350.86|349.16|350.78|349.08|14
1729973300000|2024-10-26 20:08:20|350.8|349.1|350.79|349.09|350.81|349.11|350.78|349.08|11
1729973310000|2024-10-26 20:08:30|350.86|349.16|350.87|349.17|350.88|349.18|350.86|349.16|8
1729973320000|2024-10-26 20:08:40|350.9|349.2|350.88|349.18|350.9|349.2|350.87|349.17|9
1729973330000|2024-10-26 20:08:50|350.87|349.17|350.9|349.2|350.94|349.24|350.87|349.17|7
1729973340000|2024-10-26 20:09:00|350.91|349.21|350.9|349.2|350.91|349.21|350.9|349.2|2
1729973350000|2024-10-26 20:09:10|350.89|349.19|350.77|349.07|350.92|349.22|350.76|349.06|13
1729973360000|2024-10-26 20:09:20|350.76|349.06|350.77|349.07|350.78|349.08|350.76|349.06|8
1729973370000|2024-10-26 20:09:30|350.79|349.09|350.78|349.08|350.79|349.09|350.77|349.07|9
1729973400000|2024-10-26 20:10:00|350.83|349.13|350.86|349.16|350.87|349.17|350.8|349.1|14
1729973410000|2024-10-26 20:10:10|350.85|349.15|350.79|349.09|350.88|349.18|350.78|349.08|14
1729973420000|2024-10-26 20:10:20|350.78|349.08|350.64|348.94|350.8|349.1|350.63|348.93|18
1729973430000|2024-10-26 20:10:30|350.65|348.95|350.65|348.95|350.67|348.97|350.64|348.94|12
1729973440000|2024-10-26 20:10:40|350.64|348.94|350.65|348.95|350.67|348.97|350.64|348.94|4
1729973460000|2024-10-26 20:11:00|350.69|348.99|350.68|348.98|350.71|349.01|350.68|348.98|6
1729973470000|2024-10-26 20:11:10|350.67|348.97|350.82|349.12|350.82|349.12|350.67|348.97|10
1729973480000|2024-10-26 20:11:20|350.84|349.14|350.75|349.05|350.85|349.15|350.75|349.05|16
1729973490000|2024-10-26 20:11:30|350.77|349.07|350.76|349.06|350.78|349.08|350.76|349.06|4
1729973500000|2024-10-26 20:11:40|350.77|349.07|350.75|349.05|350.78|349.08|350.74|349.04|9
1729973510000|2024-10-26 20:11:50|350.77|349.07|350.78|349.08|350.79|349.09|350.75|349.05|10
1729973520000|2024-10-26 20:12:00|350.77|349.07|350.77|349.07|350.79|349.09|350.77|349.07|13
1729973530000|2024-10-26 20:12:10|350.78|349.08|350.74|349.04|350.79|349.09|350.74|349.04|14
1729973540000|2024-10-26 20:12:20|350.76|349.06|350.78|349.08|350.78|349.08|350.75|349.05|14
1729973550000|2024-10-26 20:12:30|350.77|349.07|350.74|349.04|350.77|349.07|350.74|349.04|3
1729973560000|2024-10-26 20:12:40|350.73|349.03|350.72|349.02|350.73|349.03|350.71|349.01|3
1729973570000|2024-10-26 20:12:50|350.71|349.01|350.71|349.01|350.71|349.01|350.7|349|3
1729973580000|2024-10-26 20:13:00|350.76|349.06|350.76|349.06|350.76|349.06|350.75|349.05|3
1729973590000|2024-10-26 20:13:10|350.77|349.07|350.76|349.06|350.78|349.08|350.76|349.06|5
1729973600000|2024-10-26 20:13:20|350.75|349.05|350.72|349.02|350.78|349.08|350.69|348.99|16
1729973610000|2024-10-26 20:13:30|350.71|349.01|350.73|349.03|350.73|349.03|350.71|349.01|4
1729973620000|2024-10-26 20:13:40|350.72|349.02|350.72|349.02|350.72|349.02|350.72|349.02|1
1729973630000|2024-10-26 20:13:50|350.76|349.06|350.79|349.09|350.79|349.09|350.76|349.06|3
1729973640000|2024-10-26 20:14:00|350.77|349.07|350.71|349.01|350.84|349.14|350.71|349.01|14
1729973650000|2024-10-26 20:14:10|350.7|349|350.64|348.94|350.71|349.01|350.64|348.94|8
1729973660000|2024-10-26 20:14:20|350.63|348.93|350.64|348.94|350.65|348.95|350.63|348.93|11
1729973670000|2024-10-26 20:14:30|350.63|348.93|350.63|348.93|350.65|348.95|350.63|348.93|6
1729973680000|2024-10-26 20:14:40|350.65|348.95|350.63|348.93|350.65|348.95|350.63|348.93|3
1729973690000|2024-10-26 20:14:50|350.66|348.96|350.64|348.94|350.66|348.96|350.63|348.93|8
1729973700000|2024-10-26 20:15:00|350.65|348.95|350.66|348.96|350.68|348.98|350.64|348.94|10
1729973710000|2024-10-26 20:15:10|350.68|348.98|350.65|348.95|350.68|348.98|350.65|348.95|11
1729973720000|2024-10-26 20:15:20|350.64|348.94|350.65|348.95|350.67|348.97|350.64|348.94|9
1729973730000|2024-10-26 20:15:30|350.64|348.94|350.67|348.97|350.68|348.98|350.64|348.94|11
1729973740000|2024-10-26 20:15:40|350.66|348.96|350.86|349.16|350.86|349.16|350.65|348.95|20
1729973750000|2024-10-26 20:15:50|350.85|349.15|350.84|349.14|350.88|349.18|350.83|349.13|13
1729973760000|2024-10-26 20:16:00|350.83|349.13|350.74|349.04|350.83|349.13|350.74|349.04|8
1729973770000|2024-10-26 20:16:10|350.76|349.06|350.76|349.06|350.77|349.07|350.74|349.04|7
1729973780000|2024-10-26 20:16:20|350.77|349.07|350.76|349.06|350.78|349.08|350.75|349.05|16
1729973790000|2024-10-26 20:16:30|350.77|349.07|350.76|349.06|350.79|349.09|350.74|349.04|14
1729973800000|2024-10-26 20:16:40|350.77|349.07|350.77|349.07|350.78|349.08|350.76|349.06|11
1729973810000|2024-10-26 20:16:50|350.78|349.08|350.84|349.14|350.86|349.16|350.78|349.08|8
1729973820000|2024-10-26 20:17:00|350.81|349.11|350.87|349.17|350.88|349.18|350.81|349.11|6
1729973830000|2024-10-26 20:17:10|350.88|349.18|351.07|349.37|351.07|349.37|350.88|349.18|14
1729973840000|2024-10-26 20:17:20|351.1|349.4|351.13|349.43|351.13|349.43|351.07|349.37|7
1729973850000|2024-10-26 20:17:30|351.12|349.42|351.15|349.45|351.16|349.46|351.09|349.39|15
1729973860000|2024-10-26 20:17:40|351.16|349.46|351.15|349.45|351.17|349.47|351.14|349.44|10
1729973870000|2024-10-26 20:17:50|351.14|349.44|351.18|349.48|351.18|349.48|351.13|349.43|11
1729973880000|2024-10-26 20:18:00|351.22|349.52|351.26|349.56|351.28|349.58|351.22|349.52|16
1729973890000|2024-10-26 20:18:10|351.24|349.54|351.27|349.57|351.27|349.57|351.23|349.53|15
1729973900000|2024-10-26 20:18:20|351.26|349.56|351.08|349.38|351.26|349.56|351.08|349.38|14
1729973910000|2024-10-26 20:18:30|351.1|349.4|351.1|349.4|351.11|349.41|351.08|349.38|6
1729973920000|2024-10-26 20:18:40|351.12|349.42|351.15|349.45|351.18|349.48|351.1|349.4|15
1729973930000|2024-10-26 20:18:50|351.16|349.46|351.14|349.44|351.16|349.46|351.12|349.42|13
1729973940000|2024-10-26 20:19:00|351.16|349.46|351.17|349.47|351.18|349.48|351.13|349.43|15
1729973950000|2024-10-26 20:19:10|351.16|349.46|351.16|349.46|351.17|349.47|351.14|349.44|11
1729973960000|2024-10-26 20:19:20|351.18|349.48|351.21|349.51|351.21|349.51|351.17|349.47|15
1729973970000|2024-10-26 20:19:30|351.24|349.54|351.23|349.53|351.24|349.54|351.23|349.53|2
1729973980000|2024-10-26 20:19:40|351.22|349.52|351.23|349.53|351.23|349.53|351.22|349.52|4
1729973990000|2024-10-26 20:19:50|351.24|349.54|351.25|349.55|351.3|349.6|351.24|349.54|10
1729974000000|2024-10-26 20:20:00|351.24|349.54|351.47|349.77|351.48|349.78|351.24|349.54|15
1729974010000|2024-10-26 20:20:10|351.45|349.75|351.32|349.62|351.45|349.75|351.29|349.59|16
1729974020000|2024-10-26 20:20:20|351.33|349.63|351.38|349.68|351.38|349.68|351.33|349.63|13
1729974030000|2024-10-26 20:20:30|351.37|349.67|351.52|349.82|351.52|349.82|351.37|349.67|10
1729974040000|2024-10-26 20:20:40|351.55|349.85|351.56|349.86|351.6|349.9|351.52|349.82|18
1729974050000|2024-10-26 20:20:50|351.57|349.87|351.68|349.98|351.73|350.03|351.57|349.87|14
1729974060000|2024-10-26 20:21:00|351.69|349.99|351.75|350.05|351.81|350.11|351.68|349.98|13
1729974070000|2024-10-26 20:21:10|351.71|350.01|351.69|349.99|351.71|350.01|351.67|349.97|10
1729974080000|2024-10-26 20:21:20|351.7|350|351.97|350.27|352.08|350.38|351.7|350|21
1729974090000|2024-10-26 20:21:30|351.98|350.28|352.03|350.33|352.03|350.33|351.98|350.28|6
1729974100000|2024-10-26 20:21:40|352.06|350.36|352.06|350.36|352.08|350.38|352.05|350.35|6
1729974110000|2024-10-26 20:21:50|352.07|350.37|352.12|350.42|352.12|350.42|352.06|350.36|16
1729974120000|2024-10-26 20:22:00|352.11|350.41|352.29|350.59|352.29|350.59|352.1|350.4|16
1729974130000|2024-10-26 20:22:10|352.28|350.58|352.13|350.43|352.28|350.58|352.11|350.41|18
1729974140000|2024-10-26 20:22:20|352.14|350.44|352.21|350.51|352.22|350.52|352.12|350.42|16
1729974150000|2024-10-26 20:22:30|352.2|350.5|352.25|350.55|352.27|350.57|352.2|350.5|13
1729974160000|2024-10-26 20:22:40|352.26|350.56|352.25|350.55|352.27|350.57|352.25|350.55|10
1729974170000|2024-10-26 20:22:50|352.26|350.56|352.26|350.56|352.27|350.57|352.26|350.56|7
1729974180000|2024-10-26 20:23:00|352.25|350.55|352.3|350.6|352.3|350.6|352.25|350.55|15
1729974190000|2024-10-26 20:23:10|352.36|350.66|352.35|350.65|352.38|350.68|352.34|350.64|16
1729974200000|2024-10-26 20:23:20|352.34|350.64|352.27|350.57|352.35|350.65|352.27|350.57|10
1729974210000|2024-10-26 20:23:30|352.21|350.51|352.3|350.6|352.31|350.61|352.21|350.51|11
1729974220000|2024-10-26 20:23:40|352.29|350.59|352.26|350.56|352.34|350.64|352.25|350.55|11
1729974230000|2024-10-26 20:23:50|352.25|350.55|352.2|350.5|352.26|350.56|352.2|350.5|9
1729974240000|2024-10-26 20:24:00|352.21|350.51|352.31|350.61|352.32|350.62|352.21|350.51|5
1729974250000|2024-10-26 20:24:10|352.32|350.62|352.32|350.62|352.34|350.64|352.31|350.61|15
1729974260000|2024-10-26 20:24:20|352.35|350.65|352.43|350.73|352.43|350.73|352.32|350.62|14
1729974270000|2024-10-26 20:24:30|352.42|350.72|352.45|350.75|352.55|350.85|352.42|350.72|5
1729974280000|2024-10-26 20:24:40|352.43|350.73|352.42|350.72|352.44|350.74|352.41|350.71|12
1729974290000|2024-10-26 20:24:50|352.43|350.73|352.46|350.76|352.47|350.77|352.43|350.73|19
1729974300000|2024-10-26 20:25:00|352.48|350.78|352.43|350.73|352.48|350.78|352.43|350.73|13
1729974310000|2024-10-26 20:25:10|352.44|350.74|352.4|350.7|352.48|350.78|352.4|350.7|7
1729974320000|2024-10-26 20:25:20|352.39|350.69|352.4|350.7|352.44|350.74|352.39|350.69|9
1729974330000|2024-10-26 20:25:30|352.39|350.69|352.4|350.7|352.4|350.7|352.39|350.69|2
1729974340000|2024-10-26 20:25:40|352.32|350.62|352.17|350.47|352.32|350.62|352.17|350.47|7
1729974350000|2024-10-26 20:25:50|352.16|350.46|352.12|350.42|352.16|350.46|352.11|350.41|8
1729974360000|2024-10-26 20:26:00|352.11|350.41|351.95|350.25|352.12|350.42|351.95|350.25|6
1729974370000|2024-10-26 20:26:10|351.96|350.26|351.96|350.26|351.96|350.26|351.96|350.26|1
1729974380000|2024-10-26 20:26:20|351.97|350.27|351.97|350.27|351.99|350.29|351.97|350.27|5
1729974390000|2024-10-26 20:26:30|351.98|350.28|351.98|350.28|351.98|350.28|351.95|350.25|3
1729974400000|2024-10-26 20:26:40|351.97|350.27|352|350.3|352.03|350.33|351.95|350.25|14
1729974410000|2024-10-26 20:26:50|351.99|350.29|351.99|350.29|351.99|350.29|351.99|350.29|1
1729974420000|2024-10-26 20:27:00|351.97|350.27|351.97|350.27|351.97|350.27|351.97|350.27|1
1729974430000|2024-10-26 20:27:10|351.95|350.25|351.95|350.25|351.95|350.25|351.95|350.25|1
1729974440000|2024-10-26 20:27:20|351.96|350.26|351.93|350.23|351.96|350.26|351.92|350.22|5
1729974450000|2024-10-26 20:27:30|351.95|350.25|352.02|350.32|352.04|350.34|351.95|350.25|14
1729974460000|2024-10-26 20:27:40|352.01|350.31|352.02|350.32|352.05|350.35|351.99|350.29|11
1729974470000|2024-10-26 20:27:50|352.04|350.34|351.99|350.29|352.04|350.34|351.98|350.28|8
1729974480000|2024-10-26 20:28:00|351.98|350.28|351.98|350.28|351.99|350.29|351.95|350.25|7
1729974490000|2024-10-26 20:28:10|351.99|350.29|352.09|350.39|352.09|350.39|351.98|350.28|10
1729974500000|2024-10-26 20:28:20|352.13|350.43|352.15|350.45|352.15|350.45|352.11|350.41|14
1729974510000|2024-10-26 20:28:30|352.14|350.44|352.15|350.45|352.15|350.45|352.13|350.43|8
1729974520000|2024-10-26 20:28:40|352.16|350.46|352.23|350.53|352.24|350.54|352.13|350.43|15
1729974530000|2024-10-26 20:28:50|352.24|350.54|352.22|350.52|352.24|350.54|352.22|350.52|11
1729974540000|2024-10-26 20:29:00|352.27|350.57|352.22|350.52|352.27|350.57|352.22|350.52|7
1729974550000|2024-10-26 20:29:10|352.19|350.49|352.22|350.52|352.24|350.54|352.19|350.49|7
1729974560000|2024-10-26 20:29:20|352.23|350.53|352.22|350.52|352.25|350.55|352.21|350.51|9
1729974570000|2024-10-26 20:29:30|352.19|350.49|352.21|350.51|352.21|350.51|352.19|350.49|3
1729974580000|2024-10-26 20:29:40|352.25|350.55|352.25|350.55|352.25|350.55|352.24|350.54|3
1729974590000|2024-10-26 20:29:50|352.27|350.57|352.26|350.56|352.27|350.57|352.24|350.54|4
1729974600000|2024-10-26 20:30:00|352.28|350.58|352.33|350.63|352.35|350.65|352.27|350.57|16
1729974610000|2024-10-26 20:30:10|352.36|350.66|352.34|350.64|352.36|350.66|352.34|350.64|7
1729974620000|2024-10-26 20:30:20|352.3|350.6|352.6|350.9|352.6|350.9|352.3|350.6|16
1729974630000|2024-10-26 20:30:30|352.59|350.89|352.42|350.72|352.59|350.89|352.37|350.67|17
1729974640000|2024-10-26 20:30:40|352.41|350.71|352.44|350.74|352.47|350.77|352.4|350.7|16
1729974650000|2024-10-26 20:30:50|352.43|350.73|352.43|350.73|352.47|350.77|352.42|350.72|10
1729974660000|2024-10-26 20:31:00|352.4|350.7|352.17|350.47|352.4|350.7|352.11|350.41|12
1729974670000|2024-10-26 20:31:10|352.12|350.42|352.17|350.47|352.17|350.47|352.08|350.38|13
1729974680000|2024-10-26 20:31:20|352.19|350.49|352.25|350.55|352.27|350.57|352.18|350.48|11
1729974690000|2024-10-26 20:31:30|352.26|350.56|352.29|350.59|352.3|350.6|352.26|350.56|7
1729974700000|2024-10-26 20:31:40|352.3|350.6|352.29|350.59|352.31|350.61|352.29|350.59|4
1729974710000|2024-10-26 20:31:50|352.32|350.62|352.3|350.6|352.33|350.63|352.3|350.6|3
1729974720000|2024-10-26 20:32:00|352.29|350.59|352.25|350.55|352.29|350.59|352.22|350.52|12
1729974730000|2024-10-26 20:32:10|352.26|350.56|352.32|350.62|352.35|350.65|352.26|350.56|15
1729974740000|2024-10-26 20:32:20|352.34|350.64|352.29|350.59|352.34|350.64|352.28|350.58|7
1729974750000|2024-10-26 20:32:30|352.3|350.6|352.27|350.57|352.3|350.6|352.23|350.53|13
1729974760000|2024-10-26 20:32:40|352.29|350.59|352.21|350.51|352.29|350.59|352.21|350.51|15
1729974770000|2024-10-26 20:32:50|352.22|350.52|352.25|350.55|352.25|350.55|352.22|350.52|6
1729974780000|2024-10-26 20:33:00|352.26|350.56|352.22|350.52|352.26|350.56|352.22|350.52|4
1729974790000|2024-10-26 20:33:10|352.18|350.48|352.26|350.56|352.26|350.56|352.18|350.48|11
1729974800000|2024-10-26 20:33:20|352.24|350.54|352.35|350.65|352.35|350.65|352.21|350.51|15
1729974810000|2024-10-26 20:33:30|352.34|350.64|352.36|350.66|352.37|350.67|352.33|350.63|19
1729974820000|2024-10-26 20:33:40|352.37|350.67|352.32|350.62|352.37|350.67|352.32|350.62|10
1729974830000|2024-10-26 20:33:50|352.31|350.61|352.19|350.49|352.31|350.61|352.18|350.48|8
1729974840000|2024-10-26 20:34:00|352.18|350.48|352.04|350.34|352.18|350.48|352.01|350.31|19
1729974850000|2024-10-26 20:34:10|352.03|350.33|352.01|350.31|352.03|350.33|351.99|350.29|13
1729974860000|2024-10-26 20:34:20|352|350.3|351.88|350.18|352|350.3|351.85|350.15|12
1729974870000|2024-10-26 20:34:30|351.87|350.17|351.89|350.19|351.89|350.19|351.85|350.15|20
1729974880000|2024-10-26 20:34:40|351.88|350.18|351.87|350.17|351.88|350.18|351.87|350.17|4
1729974890000|2024-10-26 20:34:50|351.91|350.21|351.88|350.18|351.91|350.21|351.88|350.18|2
1729974900000|2024-10-26 20:35:00|351.87|350.17|352.03|350.33|352.06|350.36|351.87|350.17|20
1729974910000|2024-10-26 20:35:10|352.02|350.32|352.02|350.32|352.04|350.34|352.02|350.32|8
1729974920000|2024-10-26 20:35:20|352|350.3|352.02|350.32|352.03|350.33|352|350.3|4
1729974930000|2024-10-26 20:35:30|352.01|350.31|352.01|350.31|352.02|350.32|352.01|350.31|3
1729974940000|2024-10-26 20:35:40|352|350.3|351.95|350.25|352|350.3|351.95|350.25|7
1729974950000|2024-10-26 20:35:50|351.97|350.27|351.96|350.26|351.97|350.27|351.96|350.26|2
1729974960000|2024-10-26 20:36:00|351.95|350.25|351.95|350.25|351.95|350.25|351.95|350.25|1
1729974980000|2024-10-26 20:36:20|351.97|350.27|351.95|350.25|352|350.3|351.95|350.25|14
1729975000000|2024-10-26 20:36:40|351.92|350.22|351.92|350.22|351.92|350.22|351.92|350.22|1
1729975010000|2024-10-26 20:36:50|351.9|350.2|351.9|350.2|351.9|350.2|351.9|350.2|1
1729975020000|2024-10-26 20:37:00|351.88|350.18|351.82|350.12|351.88|350.18|351.82|350.12|5
1729975030000|2024-10-26 20:37:10|351.83|350.13|351.82|350.12|351.85|350.15|351.81|350.11|10
1729975040000|2024-10-26 20:37:20|351.86|350.16|351.96|350.26|351.97|350.27|351.84|350.14|11
1729975050000|2024-10-26 20:37:30|351.94|350.24|351.94|350.24|351.94|350.24|351.94|350.24|1
1729975060000|2024-10-26 20:37:40|351.92|350.22|351.92|350.22|351.92|350.22|351.92|350.22|1
1729975070000|2024-10-26 20:37:50|351.93|350.23|351.89|350.19|351.93|350.23|351.89|350.19|2
1729975080000|2024-10-26 20:38:00|351.87|350.17|351.87|350.17|351.87|350.17|351.87|350.17|1
1729975090000|2024-10-26 20:38:10|351.86|350.16|351.85|350.15|351.86|350.16|351.84|350.14|3
1729975100000|2024-10-26 20:38:20|351.86|350.16|351.87|350.17|351.87|350.17|351.86|350.16|2
1729975110000|2024-10-26 20:38:30|351.86|350.16|351.86|350.16|351.87|350.17|351.86|350.16|3
1729975120000|2024-10-26 20:38:40|351.87|350.17|351.86|350.16|351.87|350.17|351.86|350.16|2
1729975130000|2024-10-26 20:38:50|351.85|350.15|351.85|350.15|351.85|350.15|351.85|350.15|1
1729975150000|2024-10-26 20:39:10|351.86|350.16|351.86|350.16|351.86|350.16|351.86|350.16|1
1729975160000|2024-10-26 20:39:20|351.88|350.18|351.9|350.2|351.92|350.22|351.88|350.18|4
1729975170000|2024-10-26 20:39:30|351.88|350.18|351.85|350.15|351.88|350.18|351.85|350.15|2
1729975180000|2024-10-26 20:39:40|351.82|350.12|351.82|350.12|351.82|350.12|351.82|350.12|1
1729975190000|2024-10-26 20:39:50|351.78|350.08|351.73|350.03|351.8|350.1|351.71|350.01|5
1729975200000|2024-10-26 20:40:00|351.74|350.04|351.75|350.05|351.76|350.06|351.73|350.03|6
1729975210000|2024-10-26 20:40:10|351.82|350.12|351.95|350.25|351.97|350.27|351.82|350.12|10
1729975220000|2024-10-26 20:40:20|351.94|350.24|351.94|350.24|351.95|350.25|351.94|350.24|3
1729975230000|2024-10-26 20:40:30|351.97|350.27|351.95|350.25|351.97|350.27|351.94|350.24|6
1729975240000|2024-10-26 20:40:40|351.94|350.24|351.94|350.24|351.94|350.24|351.94|350.24|1
1729975290000|2024-10-26 20:41:30|351.91|350.21|351.91|350.21|351.91|350.21|351.91|350.21|1
1729975330000|2024-10-26 20:42:10|351.94|350.24|352.01|350.31|352.01|350.31|351.94|350.24|6
1729975340000|2024-10-26 20:42:20|352|350.3|351.99|350.29|352|350.3|351.99|350.29|2
1729975350000|2024-10-26 20:42:30|351.98|350.28|351.89|350.19|351.98|350.28|351.89|350.19|8
1729975360000|2024-10-26 20:42:40|351.85|350.15|351.81|350.11|351.85|350.15|351.81|350.11|3
1729975370000|2024-10-26 20:42:50|351.83|350.13|351.83|350.13|351.83|350.13|351.83|350.13|1
1729975380000|2024-10-26 20:43:00|351.82|350.12|351.84|350.14|351.85|350.15|351.81|350.11|6
1729975390000|2024-10-26 20:43:10|351.85|350.15|351.87|350.17|351.9|350.2|351.85|350.15|4
1729975400000|2024-10-26 20:43:20|351.88|350.18|351.89|350.19|351.89|350.19|351.88|350.18|6
1729975410000|2024-10-26 20:43:30|351.9|350.2|351.9|350.2|351.9|350.2|351.9|350.2|1
1729975420000|2024-10-26 20:43:40|351.93|350.23|351.9|350.2|351.93|350.23|351.9|350.2|2
1729975440000|2024-10-26 20:44:00|351.93|350.23|351.94|350.24|351.94|350.24|351.93|350.23|2
1729975450000|2024-10-26 20:44:10|351.93|350.23|351.93|350.23|351.93|350.23|351.93|350.23|1
1729975460000|2024-10-26 20:44:20|351.92|350.22|351.92|350.22|351.92|350.22|351.92|350.22|1
1729975480000|2024-10-26 20:44:40|351.91|350.21|351.88|350.18|351.91|350.21|351.88|350.18|3
1729975490000|2024-10-26 20:44:50|351.9|350.2|351.88|350.18|351.9|350.2|351.88|350.18|2
1729975500000|2024-10-26 20:45:00|351.87|350.17|351.82|350.12|351.87|350.17|351.8|350.1|5
1729975510000|2024-10-26 20:45:10|351.83|350.13|351.82|350.12|351.83|350.13|351.82|350.12|2
1729975520000|2024-10-26 20:45:20|351.76|350.06|351.61|349.91|351.76|350.06|351.61|349.91|11
1729975530000|2024-10-26 20:45:30|351.57|349.87|351.64|349.94|351.64|349.94|351.57|349.87|7
1729975540000|2024-10-26 20:45:40|351.63|349.93|351.64|349.94|351.64|349.94|351.63|349.93|4
1729975560000|2024-10-26 20:46:00|351.66|349.96|351.72|350.02|351.72|350.02|351.61|349.91|11
1729975570000|2024-10-26 20:46:10|351.71|350.01|351.74|350.04|351.74|350.04|351.7|350|8
1729975580000|2024-10-26 20:46:20|351.76|350.06|351.77|350.07|351.77|350.07|351.75|350.05|4
1729975590000|2024-10-26 20:46:30|351.75|350.05|351.75|350.05|351.75|350.05|351.75|350.05|1
1729975600000|2024-10-26 20:46:40|351.77|350.07|351.76|350.06|351.77|350.07|351.76|350.06|2
1729975620000|2024-10-26 20:47:00|351.75|350.05|351.66|349.96|351.75|350.05|351.64|349.94|6
1729975630000|2024-10-26 20:47:10|351.69|349.99|351.73|350.03|351.74|350.04|351.67|349.97|8
1729975640000|2024-10-26 20:47:20|351.74|350.04|351.83|350.13|351.83|350.13|351.73|350.03|7
1729975650000|2024-10-26 20:47:30|351.87|350.17|351.9|350.2|351.93|350.23|351.87|350.17|14
1729975670000|2024-10-26 20:47:50|351.87|350.17|351.85|350.15|351.87|350.17|351.82|350.12|4
1729975680000|2024-10-26 20:48:00|351.86|350.16|351.92|350.22|351.93|350.23|351.86|350.16|9
1729975700000|2024-10-26 20:48:20|351.9|350.2|351.81|350.11|351.9|350.2|351.81|350.11|10
1729975710000|2024-10-26 20:48:30|351.84|350.14|351.9|350.2|351.9|350.2|351.82|350.12|8
1729975720000|2024-10-26 20:48:40|351.91|350.21|351.93|350.23|351.95|350.25|351.89|350.19|8
1729975730000|2024-10-26 20:48:50|351.94|350.24|351.98|350.28|351.99|350.29|351.94|350.24|5
1729975740000|2024-10-26 20:49:00|351.99|350.29|351.99|350.29|351.99|350.29|351.99|350.29|1
1729975760000|2024-10-26 20:49:20|351.98|350.28|351.95|350.25|351.98|350.28|351.95|350.25|3
1729975770000|2024-10-26 20:49:30|351.9|350.2|351.73|350.03|351.91|350.21|351.7|350|18
1729975780000|2024-10-26 20:49:40|351.72|350.02|351.71|350.01|351.77|350.07|351.71|350.01|7
1729975790000|2024-10-26 20:49:50|351.7|350|351.7|350|351.7|350|351.7|350|1
1729975800000|2024-10-26 20:50:00|351.68|349.98|351.66|349.96|351.68|349.98|351.66|349.96|5
1729975810000|2024-10-26 20:50:10|351.64|349.94|351.63|349.93|351.66|349.96|351.63|349.93|8
1729975820000|2024-10-26 20:50:20|351.58|349.88|351.55|349.85|351.6|349.9|351.55|349.85|5
1729975830000|2024-10-26 20:50:30|351.53|349.83|351.37|349.67|351.53|349.83|351.35|349.65|15
1729975840000|2024-10-26 20:50:40|351.36|349.66|351.3|349.6|351.36|349.66|351.25|349.55|12
1729975850000|2024-10-26 20:50:50|351.29|349.59|351.11|349.41|351.3|349.6|351.1|349.4|17
1729975860000|2024-10-26 20:51:00|351.1|349.4|351.03|349.33|351.1|349.4|351.02|349.32|7
1729975870000|2024-10-26 20:51:10|351.04|349.34|351.04|349.34|351.04|349.34|351.04|349.34|1
1729975880000|2024-10-26 20:51:20|350.97|349.27|350.96|349.26|350.99|349.29|350.95|349.25|6
1729975890000|2024-10-26 20:51:30|351.02|349.32|351|349.3|351.02|349.32|351|349.3|7
1729975900000|2024-10-26 20:51:40|351.01|349.31|350.98|349.28|351.03|349.33|350.98|349.28|10
1729975910000|2024-10-26 20:51:50|350.99|349.29|350.97|349.27|350.99|349.29|350.97|349.27|7
1729975920000|2024-10-26 20:52:00|350.96|349.26|350.96|349.26|350.96|349.26|350.96|349.26|1
1729975930000|2024-10-26 20:52:10|350.95|349.25|350.85|349.15|350.96|349.26|350.85|349.15|11
1729975940000|2024-10-26 20:52:20|350.84|349.14|350.85|349.15|350.85|349.15|350.84|349.14|2
1729975950000|2024-10-26 20:52:30|350.84|349.14|350.85|349.15|350.87|349.17|350.84|349.14|5
1729975970000|2024-10-26 20:52:50|350.87|349.17|350.88|349.18|350.9|349.2|350.85|349.15|5
1729975980000|2024-10-26 20:53:00|350.87|349.17|350.89|349.19|350.91|349.21|350.87|349.17|3
1729975990000|2024-10-26 20:53:10|350.92|349.22|350.89|349.19|350.92|349.22|350.89|349.19|2
1729976000000|2024-10-26 20:53:20|350.92|349.22|350.9|349.2|350.93|349.23|350.9|349.2|5
1729976010000|2024-10-26 20:53:30|350.89|349.19|350.87|349.17|350.89|349.19|350.85|349.15|8
1729976020000|2024-10-26 20:53:40|350.86|349.16|350.91|349.21|350.94|349.24|350.86|349.16|9
1729976030000|2024-10-26 20:53:50|350.94|349.24|350.99|349.29|351.03|349.33|350.91|349.21|12
1729976040000|2024-10-26 20:54:00|350.98|349.28|350.98|349.28|350.98|349.28|350.91|349.21|14
1729976050000|2024-10-26 20:54:10|350.97|349.27|350.97|349.27|350.97|349.27|350.96|349.26|3
1729976060000|2024-10-26 20:54:20|351|349.3|351.01|349.31|351.01|349.31|351|349.3|2
1729976070000|2024-10-26 20:54:30|351.03|349.33|351.01|349.31|351.03|349.33|351.01|349.31|4
1729976080000|2024-10-26 20:54:40|351.04|349.34|351.02|349.32|351.04|349.34|351.01|349.31|3
1729976090000|2024-10-26 20:54:50|351.04|349.34|351.02|349.32|351.04|349.34|351.02|349.32|2
1729976100000|2024-10-26 20:55:00|351|349.3|351|349.3|351|349.3|351|349.3|1
1729976110000|2024-10-26 20:55:10|351.04|349.34|350.99|349.29|351.04|349.34|350.99|349.29|6
1729976120000|2024-10-26 20:55:20|351|349.3|351.08|349.38|351.08|349.38|351|349.3|4
1729976130000|2024-10-26 20:55:30|351.09|349.39|351.1|349.4|351.1|349.4|351.09|349.39|2
1729976140000|2024-10-26 20:55:40|351.12|349.42|351.14|349.44|351.14|349.44|351.12|349.42|4
1729976150000|2024-10-26 20:55:50|351.15|349.45|351.15|349.45|351.15|349.45|351.15|349.45|1
1729976160000|2024-10-26 20:56:00|351.14|349.44|351.11|349.41|351.14|349.44|351.1|349.4|3
1729976170000|2024-10-26 20:56:10|351.09|349.39|351.06|349.36|351.09|349.39|351.06|349.36|7
1729976180000|2024-10-26 20:56:20|351.05|349.35|351.05|349.35|351.05|349.35|351.05|349.35|1
1729976200000|2024-10-26 20:56:40|351.06|349.36|351.06|349.36|351.06|349.36|351.06|349.36|1
1729976250000|2024-10-26 20:57:30|351.08|349.38|351.06|349.36|351.08|349.38|351.06|349.36|3
1729976320000|2024-10-26 20:58:40|351.05|349.35|351.06|349.36|351.06|349.36|351.05|349.35|2
1729976340000|2024-10-26 20:59:00|351.03|349.33|351.03|349.33|351.03|349.33|351.03|349.33|1
1729976350000|2024-10-26 20:59:10|351.04|349.34|351.04|349.34|351.04|349.34|351.04|349.34|1
1729976360000|2024-10-26 20:59:20|351.05|349.35|351.06|349.36|351.06|349.36|351.05|349.35|2
1729976380000|2024-10-26 20:59:40|351.01|349.31|350.97|349.27|351.01|349.31|350.97|349.27|3
1729976390000|2024-10-26 20:59:50|350.98|349.28|350.98|349.28|350.98|349.28|350.98|349.28|1
1729976400000|2024-10-26 21:00:00|350.96|349.26|350.92|349.22|350.96|349.26|350.91|349.21|5
1729976410000|2024-10-26 21:00:10|350.95|349.25|350.75|349.05|350.97|349.27|350.75|349.05|17
1729976420000|2024-10-26 21:00:20|350.74|349.04|350.75|349.05|350.75|349.05|350.74|349.04|2
1729976450000|2024-10-26 21:00:50|350.76|349.06|350.78|349.08|350.8|349.1|350.76|349.06|6
1729976460000|2024-10-26 21:01:00|350.77|349.07|350.76|349.06|350.77|349.07|350.76|349.06|2
1729976470000|2024-10-26 21:01:10|350.77|349.07|350.8|349.1|350.81|349.11|350.76|349.06|10
1729976480000|2024-10-26 21:01:20|350.79|349.09|350.78|349.08|350.81|349.11|350.78|349.08|8
1729976490000|2024-10-26 21:01:30|350.77|349.07|350.65|348.95|350.77|349.07|350.64|348.94|9
1729976500000|2024-10-26 21:01:40|350.67|348.97|350.56|348.86|350.67|348.97|350.56|348.86|12
1729976510000|2024-10-26 21:01:50|350.6|348.9|350.56|348.86|350.6|348.9|350.56|348.86|6
1729976520000|2024-10-26 21:02:00|350.55|348.85|350.52|348.82|350.57|348.87|350.52|348.82|8
1729976530000|2024-10-26 21:02:10|350.51|348.81|350.51|348.81|350.52|348.82|350.51|348.81|7
1729976540000|2024-10-26 21:02:20|350.54|348.84|350.53|348.83|350.54|348.84|350.53|348.83|2
1729976550000|2024-10-26 21:02:30|350.54|348.84|350.6|348.9|350.61|348.91|350.54|348.84|8
1729976560000|2024-10-26 21:02:40|350.59|348.89|350.6|348.9|350.63|348.93|350.59|348.89|6
1729976570000|2024-10-26 21:02:50|350.61|348.91|350.6|348.9|350.61|348.91|350.6|348.9|2
1729976580000|2024-10-26 21:03:00|350.59|348.89|350.6|348.9|350.6|348.9|350.59|348.89|2
1729976590000|2024-10-26 21:03:10|350.59|348.89|350.59|348.89|350.6|348.9|350.59|348.89|3
1729976600000|2024-10-26 21:03:20|350.6|348.9|350.6|348.9|350.6|348.9|350.59|348.89|3
1729976610000|2024-10-26 21:03:30|350.59|348.89|350.56|348.86|350.59|348.89|350.55|348.85|4
1729976620000|2024-10-26 21:03:40|350.57|348.87|350.55|348.85|350.57|348.87|350.55|348.85|3
1729976630000|2024-10-26 21:03:50|350.52|348.82|350.54|348.84|350.54|348.84|350.52|348.82|3
1729976640000|2024-10-26 21:04:00|350.55|348.85|350.56|348.86|350.57|348.87|350.55|348.85|5
1729976650000|2024-10-26 21:04:10|350.58|348.88|350.54|348.84|350.58|348.88|350.54|348.84|7
1729976660000|2024-10-26 21:04:20|350.55|348.85|350.55|348.85|350.55|348.85|350.55|348.85|1
1729976680000|2024-10-26 21:04:40|350.54|348.84|350.54|348.84|350.54|348.84|350.54|348.84|1
1729976700000|2024-10-26 21:05:00|350.56|348.86|350.66|348.96|350.66|348.96|350.55|348.85|11
1729976710000|2024-10-26 21:05:10|350.67|348.97|350.64|348.94|350.67|348.97|350.64|348.94|3
1729976720000|2024-10-26 21:05:20|350.65|348.95|350.65|348.95|350.7|349|350.65|348.95|8
1729976740000|2024-10-26 21:05:40|350.59|348.89|350.55|348.85|350.59|348.89|350.53|348.83|6
1729976750000|2024-10-26 21:05:50|350.54|348.84|350.55|348.85|350.56|348.86|350.54|348.84|5
1729976760000|2024-10-26 21:06:00|350.54|348.84|350.55|348.85|350.55|348.85|350.54|348.84|2
1729976790000|2024-10-26 21:06:30|350.54|348.84|350.43|348.73|350.54|348.84|350.43|348.73|5
1729976800000|2024-10-26 21:06:40|350.42|348.72|350.41|348.71|350.42|348.72|350.41|348.71|4
1729976810000|2024-10-26 21:06:50|350.4|348.7|350.25|348.55|350.4|348.7|350.23|348.53|7
1729976840000|2024-10-26 21:07:20|350.24|348.54|350.24|348.54|350.24|348.54|350.24|348.54|1
1729976850000|2024-10-26 21:07:30|350.23|348.53|350.23|348.53|350.23|348.53|350.23|348.53|1
1729976860000|2024-10-26 21:07:40|350.25|348.55|350.24|348.54|350.25|348.55|350.24|348.54|2
1729976870000|2024-10-26 21:07:50|350.23|348.53|350.23|348.53|350.23|348.53|350.23|348.53|1
1729976880000|2024-10-26 21:08:00|350.21|348.51|350.21|348.51|350.24|348.54|350.21|348.51|5
1729976900000|2024-10-26 21:08:20|350.22|348.52|350.28|348.58|350.29|348.59|350.22|348.52|9
1729976910000|2024-10-26 21:08:30|350.27|348.57|350.29|348.59|350.3|348.6|350.27|348.57|5
1729976920000|2024-10-26 21:08:40|350.28|348.58|350.25|348.55|350.28|348.58|350.25|348.55|3
1729976930000|2024-10-26 21:08:50|350.27|348.57|350.31|348.61|350.31|348.61|350.27|348.57|2
1729976940000|2024-10-26 21:09:00|350.32|348.62|350.3|348.6|350.32|348.62|350.3|348.6|3
1729976950000|2024-10-26 21:09:10|350.27|348.57|350.28|348.58|350.29|348.59|350.27|348.57|4
1729976960000|2024-10-26 21:09:20|350.27|348.57|350.27|348.57|350.27|348.57|350.27|348.57|1
1729976970000|2024-10-26 21:09:30|350.26|348.56|350.21|348.51|350.26|348.56|350.17|348.47|6
1729976980000|2024-10-26 21:09:40|350.2|348.5|350.18|348.48|350.2|348.5|350.18|348.48|3
1729977030000|2024-10-26 21:10:30|350.19|348.49|350.2|348.5|350.2|348.5|350.19|348.49|2
1729977040000|2024-10-26 21:10:40|350.18|348.48|350.18|348.48|350.2|348.5|350.18|348.48|6
1729977050000|2024-10-26 21:10:50|350.19|348.49|350.17|348.47|350.19|348.49|350.17|348.47|7
1729977060000|2024-10-26 21:11:00|350.18|348.48|350.16|348.46|350.18|348.48|350.16|348.46|3
1729977090000|2024-10-26 21:11:30|350.17|348.47|350.17|348.47|350.17|348.47|350.17|348.47|1
1729977100000|2024-10-26 21:11:40|350.16|348.46|350.16|348.46|350.16|348.46|350.16|348.46|1
1729977130000|2024-10-26 21:12:10|350.17|348.47|350.17|348.47|350.17|348.47|350.16|348.46|3
1729977140000|2024-10-26 21:12:20|350.16|348.46|350.17|348.47|350.17|348.47|350.16|348.46|2
1729977160000|2024-10-26 21:12:40|350.16|348.46|350.17|348.47|350.17|348.47|350.16|348.46|2
1729977170000|2024-10-26 21:12:50|350.16|348.46|350.16|348.46|350.16|348.46|350.16|348.46|1
1729977190000|2024-10-26 21:13:10|350.17|348.47|350.16|348.46|350.17|348.47|350.16|348.46|2
1729977200000|2024-10-26 21:13:20|350.17|348.47|350.17|348.47|350.17|348.47|350.16|348.46|3
1729977210000|2024-10-26 21:13:30|350.16|348.46|350.17|348.47|350.17|348.47|350.16|348.46|2
1729977220000|2024-10-26 21:13:40|350.16|348.46|350.17|348.47|350.17|348.47|350.16|348.46|2
1729977230000|2024-10-26 21:13:50|350.16|348.46|350.17|348.47|350.17|348.47|350.16|348.46|4
1729977240000|2024-10-26 21:14:00|350.15|348.45|350.08|348.38|350.15|348.45|350.08|348.38|3
1729977250000|2024-10-26 21:14:10|350.07|348.37|350.01|348.31|350.07|348.37|350.01|348.31|4
1729977260000|2024-10-26 21:14:20|350.05|348.35|350.08|348.38|350.08|348.38|350.05|348.35|2
1729977270000|2024-10-26 21:14:30|350.1|348.4|350.1|348.4|350.1|348.4|350.1|348.4|1
1729977290000|2024-10-26 21:14:50|350.11|348.41|350.15|348.45|350.17|348.47|350.11|348.41|6
1729977300000|2024-10-26 21:15:00|350.16|348.46|350.22|348.52|350.22|348.52|350.16|348.46|4
1729977310000|2024-10-26 21:15:10|350.23|348.53|350.24|348.54|350.24|348.54|350.23|348.53|2
1729977320000|2024-10-26 21:15:20|350.25|348.55|350.26|348.56|350.26|348.56|350.25|348.55|2
1729977340000|2024-10-26 21:15:40|350.29|348.59|350.32|348.62|350.32|348.62|350.29|348.59|5
1729977350000|2024-10-26 21:15:50|350.36|348.66|350.36|348.66|350.37|348.67|350.33|348.63|7
1729977360000|2024-10-26 21:16:00|350.37|348.67|350.4|348.7|350.43|348.73|350.37|348.67|7
1729977370000|2024-10-26 21:16:10|350.35|348.65|350.25|348.55|350.35|348.65|350.25|348.55|10
1729977380000|2024-10-26 21:16:20|350.26|348.56|350.29|348.59|350.29|348.59|350.26|348.56|2
1729977390000|2024-10-26 21:16:30|350.3|348.6|350.3|348.6|350.3|348.6|350.3|348.6|1
1729977400000|2024-10-26 21:16:40|350.29|348.59|350.29|348.59|350.29|348.59|350.29|348.59|1
1729977420000|2024-10-26 21:17:00|350.28|348.58|350.28|348.58|350.28|348.58|350.28|348.58|1
1729977430000|2024-10-26 21:17:10|350.25|348.55|350.24|348.54|350.25|348.55|350.24|348.54|4
1729977440000|2024-10-26 21:17:20|350.23|348.53|350.19|348.49|350.23|348.53|350.19|348.49|2
1729977490000|2024-10-26 21:18:10|350.18|348.48|350.17|348.47|350.18|348.48|350.17|348.47|2
1729977510000|2024-10-26 21:18:30|350.18|348.48|350.19|348.49|350.21|348.51|350.18|348.48|4
1729977520000|2024-10-26 21:18:40|350.18|348.48|350.18|348.48|350.18|348.48|350.18|348.48|1
1729977550000|2024-10-26 21:19:10|350.17|348.47|350.17|348.47|350.17|348.47|350.17|348.47|1
1729977570000|2024-10-26 21:19:30|350.21|348.51|350.21|348.51|350.23|348.53|350.21|348.51|6
1729977580000|2024-10-26 21:19:40|350.2|348.5|350.21|348.51|350.21|348.51|350.2|348.5|2
1729977600000|2024-10-26 21:20:00|350.2|348.5|350.2|348.5|350.2|348.5|350.2|348.5|1
1729977670000|2024-10-26 21:21:10|350.28|348.58|350.26|348.56|350.28|348.58|350.26|348.56|3
1729977680000|2024-10-26 21:21:20|350.27|348.57|350.27|348.57|350.27|348.57|350.27|348.57|1
1729977740000|2024-10-26 21:22:20|350.26|348.56|350.26|348.56|350.26|348.56|350.26|348.56|1
1729977750000|2024-10-26 21:22:30|350.25|348.55|350.25|348.55|350.25|348.55|350.25|348.55|1
1729977760000|2024-10-26 21:22:40|350.24|348.54|350.24|348.54|350.24|348.54|350.24|348.54|1
1729977770000|2024-10-26 21:22:50|350.23|348.53|350.23|348.53|350.23|348.53|350.23|348.53|1
1729977840000|2024-10-26 21:24:00|350.2|348.5|350.2|348.5|350.2|348.5|350.2|348.5|1
1729977850000|2024-10-26 21:24:10|350.19|348.49|350.13|348.43|350.19|348.49|350.13|348.43|5
1729977860000|2024-10-26 21:24:20|350.12|348.42|350.07|348.37|350.13|348.43|350.07|348.37|8
1729977870000|2024-10-26 21:24:30|350.04|348.34|350.03|348.33|350.04|348.34|350.03|348.33|2
1729977900000|2024-10-26 21:25:00|350|348.3|349.97|348.27|350.02|348.32|349.97|348.27|4
1729977910000|2024-10-26 21:25:10|349.77|348.07|349.71|348.01|349.77|348.07|349.7|348|3
1729977920000|2024-10-26 21:25:20|349.72|348.02|349.71|348.01|349.72|348.02|349.69|347.99|4
1729977930000|2024-10-26 21:25:30|349.74|348.04|349.74|348.04|349.74|348.04|349.74|348.04|1
1729977940000|2024-10-26 21:25:40|349.73|348.03|349.77|348.07|349.77|348.07|349.73|348.03|5
1729977950000|2024-10-26 21:25:50|349.78|348.08|349.79|348.09|349.79|348.09|349.77|348.07|4
1729977980000|2024-10-26 21:26:20|349.78|348.08|349.79|348.09|349.79|348.09|349.76|348.06|7
1729978000000|2024-10-26 21:26:40|349.75|348.05|349.81|348.11|349.81|348.11|349.75|348.05|6
1729978010000|2024-10-26 21:26:50|349.82|348.12|349.86|348.16|349.86|348.16|349.82|348.12|3
1729978050000|2024-10-26 21:27:30|349.87|348.17|349.81|348.11|349.87|348.17|349.8|348.1|9
1729978080000|2024-10-26 21:28:00|349.82|348.12|349.82|348.12|349.82|348.12|349.82|348.12|1
1729978140000|2024-10-26 21:29:00|349.83|348.13|349.83|348.13|349.83|348.13|349.83|348.13|1
1729978150000|2024-10-26 21:29:10|349.8|348.1|349.77|348.07|349.8|348.1|349.77|348.07|3
1729978160000|2024-10-26 21:29:20|349.74|348.04|349.7|348|349.77|348.07|349.7|348|13
1729978170000|2024-10-26 21:29:30|349.71|348.01|349.71|348.01|349.71|348.01|349.71|348.01|1
1729978180000|2024-10-26 21:29:40|349.69|347.99|349.69|347.99|349.69|347.99|349.68|347.98|3
1729978190000|2024-10-26 21:29:50|349.7|348|349.7|348|349.7|348|349.7|348|1
1729978200000|2024-10-26 21:30:00|349.72|348.02|349.68|347.98|349.73|348.03|349.68|347.98|7
1729978210000|2024-10-26 21:30:10|349.64|347.94|349.65|347.95|349.65|347.95|349.64|347.94|2
1729978220000|2024-10-26 21:30:20|349.66|347.96|349.66|347.96|349.66|347.96|349.66|347.96|1
1729978250000|2024-10-26 21:30:50|349.67|347.97|349.71|348.01|349.71|348.01|349.67|347.97|2
1729978260000|2024-10-26 21:31:00|349.78|348.08|349.76|348.06|349.79|348.09|349.76|348.06|6
1729978270000|2024-10-26 21:31:10|349.75|348.05|349.74|348.04|349.76|348.06|349.73|348.03|5
1729978280000|2024-10-26 21:31:20|349.73|348.03|349.63|347.93|349.77|348.07|349.63|347.93|14
1729978290000|2024-10-26 21:31:30|349.64|347.94|349.64|347.94|349.65|347.95|349.61|347.91|10
1729978300000|2024-10-26 21:31:40|349.63|347.93|349.71|348.01|349.77|348.07|349.63|347.93|13
1729978310000|2024-10-26 21:31:50|349.72|348.02|349.76|348.06|349.76|348.06|349.71|348.01|7
1729978320000|2024-10-26 21:32:00|349.75|348.05|349.73|348.03|349.75|348.05|349.73|348.03|6
1729978330000|2024-10-26 21:32:10|349.76|348.06|349.76|348.06|349.76|348.06|349.76|348.06|1
1729978340000|2024-10-26 21:32:20|349.78|348.08|349.77|348.07|349.78|348.08|349.77|348.07|2
1729978350000|2024-10-26 21:32:30|349.78|348.08|349.81|348.11|349.81|348.11|349.78|348.08|5
1729978360000|2024-10-26 21:32:40|349.83|348.13|349.85|348.15|349.86|348.16|349.81|348.11|9
1729978370000|2024-10-26 21:32:50|349.86|348.16|349.93|348.23|349.94|348.24|349.85|348.15|13
1729978380000|2024-10-26 21:33:00|349.94|348.24|350.04|348.34|350.07|348.37|349.94|348.24|18
1729978390000|2024-10-26 21:33:10|350.03|348.33|350.01|348.31|350.07|348.37|350.01|348.31|9
1729978400000|2024-10-26 21:33:20|350.02|348.32|350.01|348.31|350.02|348.32|350.01|348.31|2
1729978410000|2024-10-26 21:33:30|350.03|348.33|350.03|348.33|350.05|348.35|350.02|348.32|5
1729978420000|2024-10-26 21:33:40|350.05|348.35|350.05|348.35|350.06|348.36|350.05|348.35|5
1729978430000|2024-10-26 21:33:50|350.06|348.36|350.03|348.33|350.06|348.36|350.03|348.33|5
1729978440000|2024-10-26 21:34:00|350.02|348.32|350.02|348.32|350.02|348.32|350.02|348.32|1
1729978450000|2024-10-26 21:34:10|350.04|348.34|350.04|348.34|350.04|348.34|350.04|348.34|1
1729978460000|2024-10-26 21:34:20|350.02|348.32|350.05|348.35|350.07|348.37|350.02|348.32|6
1729978470000|2024-10-26 21:34:30|350.06|348.36|350.06|348.36|350.06|348.36|350.06|348.36|1
1729978480000|2024-10-26 21:34:40|350.08|348.38|350.07|348.37|350.08|348.38|350.07|348.37|2
1729978490000|2024-10-26 21:34:50|350.06|348.36|350.09|348.39|350.09|348.39|350.06|348.36|4
1729978500000|2024-10-26 21:35:00|350.1|348.4|350.1|348.4|350.1|348.4|350.1|348.4|1
1729978510000|2024-10-26 21:35:10|350.09|348.39|350.09|348.39|350.09|348.39|350.09|348.39|1
1729978520000|2024-10-26 21:35:20|350.1|348.4|350.1|348.4|350.1|348.4|350.1|348.4|1
1729978530000|2024-10-26 21:35:30|350.11|348.41|350.11|348.41|350.11|348.41|350.11|348.41|1
1729978550000|2024-10-26 21:35:50|350.14|348.44|350.12|348.42|350.14|348.44|350.11|348.41|6
1729978560000|2024-10-26 21:36:00|350.11|348.41|350.12|348.42|350.12|348.42|350.11|348.41|2
1729978570000|2024-10-26 21:36:10|350.11|348.41|350.12|348.42|350.12|348.42|350.11|348.41|2
1729978590000|2024-10-26 21:36:30|350.13|348.43|350.13|348.43|350.13|348.43|350.13|348.43|1
1729978600000|2024-10-26 21:36:40|350.14|348.44|350.13|348.43|350.14|348.44|350.13|348.43|2
1729978630000|2024-10-26 21:37:10|350.11|348.41|350.04|348.34|350.11|348.41|350.04|348.34|9
1729978640000|2024-10-26 21:37:20|350.03|348.33|350.01|348.31|350.03|348.33|350|348.3|9
1729978650000|2024-10-26 21:37:30|350|348.3|349.96|348.26|350.01|348.31|349.94|348.24|12
1729978660000|2024-10-26 21:37:40|349.95|348.25|349.97|348.27|349.98|348.28|349.94|348.24|11
1729978670000|2024-10-26 21:37:50|349.98|348.28|349.9|348.2|349.98|348.28|349.88|348.18|7
1729978680000|2024-10-26 21:38:00|349.91|348.21|349.86|348.16|349.91|348.21|349.86|348.16|6
1729978690000|2024-10-26 21:38:10|349.87|348.17|349.87|348.17|349.87|348.17|349.86|348.16|3
1729978700000|2024-10-26 21:38:20|349.86|348.16|349.8|348.1|349.86|348.16|349.8|348.1|4
1729978720000|2024-10-26 21:38:40|349.79|348.09|349.69|347.99|349.79|348.09|349.69|347.99|12
1729978730000|2024-10-26 21:38:50|349.68|347.98|349.67|347.97|349.7|348|349.66|347.96|9
1729978740000|2024-10-26 21:39:00|349.68|347.98|349.68|347.98|349.7|348|349.66|347.96|11
1729978750000|2024-10-26 21:39:10|349.67|347.97|349.54|347.84|349.67|347.97|349.53|347.83|7
1729978760000|2024-10-26 21:39:20|349.51|347.81|349.51|347.81|349.51|347.81|349.51|347.81|1
1729978790000|2024-10-26 21:39:50|349.48|347.78|349.51|347.81|349.51|347.81|349.48|347.78|2
1729978800000|2024-10-26 21:40:00|349.48|347.78|349.46|347.76|349.48|347.78|349.46|347.76|2
1729978810000|2024-10-26 21:40:10|349.45|347.75|349.45|347.75|349.45|347.75|349.45|347.75|1
1729978840000|2024-10-26 21:40:40|349.42|347.72|349.36|347.66|349.42|347.72|349.36|347.66|2
1729978850000|2024-10-26 21:40:50|349.31|347.61|349.14|347.44|349.31|347.61|349.14|347.44|7
1729978860000|2024-10-26 21:41:00|349.15|347.45|349.14|347.44|349.15|347.45|349.14|347.44|2
1729978880000|2024-10-26 21:41:20|349.15|347.45|349.23|347.53|349.23|347.53|349.15|347.45|7
1729978890000|2024-10-26 21:41:30|349.21|347.51|349.23|347.53|349.23|347.53|349.21|347.51|2
1729978920000|2024-10-26 21:42:00|349.22|347.52|349.21|347.51|349.24|347.54|349.2|347.5|5
1729978930000|2024-10-26 21:42:10|349.18|347.48|349.19|347.49|349.19|347.49|349.18|347.48|4
1729978940000|2024-10-26 21:42:20|349.17|347.47|349.11|347.41|349.17|347.47|349.11|347.41|4
1729978960000|2024-10-26 21:42:40|349.12|347.42|349.12|347.42|349.12|347.42|349.12|347.42|1
1729978970000|2024-10-26 21:42:50|349.13|347.43|349.13|347.43|349.13|347.43|349.13|347.43|1
1729979000000|2024-10-26 21:43:20|349.14|347.44|349.14|347.44|349.14|347.44|349.14|347.44|1
1729979010000|2024-10-26 21:43:30|349.13|347.43|349.13|347.43|349.13|347.43|349.11|347.41|4
1729979020000|2024-10-26 21:43:40|349.15|347.45|349.15|347.45|349.15|347.45|349.15|347.45|1
1729979030000|2024-10-26 21:43:50|349.14|347.44|349.15|347.45|349.18|347.48|349.14|347.44|14
1729979040000|2024-10-26 21:44:00|349.14|347.44|349.11|347.41|349.14|347.44|349.11|347.41|3
1729979050000|2024-10-26 21:44:10|349.1|347.4|349.07|347.37|349.1|347.4|349.07|347.37|4
1729979060000|2024-10-26 21:44:20|349.08|347.38|349.08|347.38|349.08|347.38|349.08|347.38|1
1729979070000|2024-10-26 21:44:30|349.09|347.39|349.09|347.39|349.09|347.39|349.09|347.39|1
1729979080000|2024-10-26 21:44:40|349.1|347.4|349.1|347.4|349.1|347.4|349.09|347.39|11
1729979090000|2024-10-26 21:44:50|349.12|347.42|349.11|347.41|349.12|347.42|349.11|347.41|2
1729979100000|2024-10-26 21:45:00|349.12|347.42|349.12|347.42|349.15|347.45|349.11|347.41|16
1729979110000|2024-10-26 21:45:10|349.11|347.41|349.12|347.42|349.14|347.44|349.1|347.4|4
1729979120000|2024-10-26 21:45:20|349.11|347.41|349.11|347.41|349.12|347.42|349.11|347.41|5
1729979130000|2024-10-26 21:45:30|349.1|347.4|349.12|347.42|349.12|347.42|349.1|347.4|11
1729979140000|2024-10-26 21:45:40|349.11|347.41|349.11|347.41|349.12|347.42|349.1|347.4|8
1729979150000|2024-10-26 21:45:50|349.12|347.42|348.96|347.26|349.13|347.43|348.95|347.25|12
1729979160000|2024-10-26 21:46:00|348.95|347.25|348.93|347.23|348.97|347.27|348.92|347.22|9
1729979170000|2024-10-26 21:46:10|348.98|347.28|348.96|347.26|348.98|347.28|348.93|347.23|8
1729979180000|2024-10-26 21:46:20|348.98|347.28|348.95|347.25|349.01|347.31|348.95|347.25|9
1729979190000|2024-10-26 21:46:30|348.96|347.26|348.93|347.23|348.96|347.26|348.92|347.22|6
1729979210000|2024-10-26 21:46:50|348.94|347.24|348.94|347.24|348.94|347.24|348.94|347.24|1
1729979220000|2024-10-26 21:47:00|348.95|347.25|348.93|347.23|348.95|347.25|348.93|347.23|3
1729979230000|2024-10-26 21:47:10|348.94|347.24|348.94|347.24|348.94|347.24|348.91|347.21|3
1729979240000|2024-10-26 21:47:20|348.96|347.26|348.94|347.24|348.96|347.26|348.94|347.24|3
1729979260000|2024-10-26 21:47:40|348.96|347.26|348.95|347.25|348.96|347.26|348.95|347.25|2
1729979270000|2024-10-26 21:47:50|348.94|347.24|348.93|347.23|348.94|347.24|348.92|347.22|4
1729979290000|2024-10-26 21:48:10|348.94|347.24|348.55|346.85|348.94|347.24|348.55|346.85|18
1729979300000|2024-10-26 21:48:20|348.54|346.84|348.53|346.83|348.54|346.84|348.52|346.82|6
1729979310000|2024-10-26 21:48:30|348.55|346.85|348.42|346.72|348.55|346.85|348.42|346.72|17
1729979320000|2024-10-26 21:48:40|348.41|346.71|348.43|346.73|348.45|346.75|348.41|346.71|10
1729979330000|2024-10-26 21:48:50|348.45|346.75|348.43|346.73|348.45|346.75|348.42|346.72|11
1729979340000|2024-10-26 21:49:00|348.42|346.72|348.42|346.72|348.44|346.74|348.42|346.72|4
1729979350000|2024-10-26 21:49:10|348.43|346.73|348.43|346.73|348.43|346.73|348.42|346.72|5
1729979360000|2024-10-26 21:49:20|348.47|346.77|348.45|346.75|348.47|346.77|348.43|346.73|9
1729979370000|2024-10-26 21:49:30|348.51|346.81|348.51|346.81|348.51|346.81|348.47|346.77|8
1729979380000|2024-10-26 21:49:40|348.5|346.8|348.49|346.79|348.5|346.8|348.49|346.79|2
1729979390000|2024-10-26 21:49:50|348.48|346.78|348.47|346.77|348.48|346.78|348.47|346.77|2
1729979400000|2024-10-26 21:50:00|348.46|346.76|348.46|346.76|348.46|346.76|348.45|346.75|3
1729979430000|2024-10-26 21:50:30|348.47|346.77|348.47|346.77|348.47|346.77|348.47|346.77|1
1729979440000|2024-10-26 21:50:40|348.46|346.76|348.46|346.76|348.46|346.76|348.46|346.76|1
1729979450000|2024-10-26 21:50:50|348.36|346.66|348.29|346.59|348.39|346.69|348.29|346.59|15
1729979460000|2024-10-26 21:51:00|348.3|346.6|348.32|346.62|348.35|346.65|348.29|346.59|7
1729979470000|2024-10-26 21:51:10|348.31|346.61|348.31|346.61|348.31|346.61|348.31|346.61|1
1729979480000|2024-10-26 21:51:20|348.35|346.65|348.33|346.63|348.35|346.65|348.32|346.62|11
1729979490000|2024-10-26 21:51:30|348.32|346.62|348.3|346.6|348.32|346.62|348.3|346.6|3
1729979500000|2024-10-26 21:51:40|348.28|346.58|348.28|346.58|348.28|346.58|348.28|346.58|1
1729979520000|2024-10-26 21:52:00|348.29|346.59|348.29|346.59|348.29|346.59|348.26|346.56|7
1729979530000|2024-10-26 21:52:10|348.3|346.6|348.29|346.59|348.32|346.62|348.29|346.59|5
1729979540000|2024-10-26 21:52:20|348.3|346.6|348.3|346.6|348.3|346.6|348.3|346.6|1
1729979550000|2024-10-26 21:52:30|348.29|346.59|348.31|346.61|348.31|346.61|348.27|346.57|12
1729979560000|2024-10-26 21:52:40|348.3|346.6|348.27|346.57|348.31|346.61|348.27|346.57|16
1729979570000|2024-10-26 21:52:50|348.26|346.56|348.29|346.59|348.31|346.61|348.26|346.56|6
1729979580000|2024-10-26 21:53:00|348.3|346.6|348.31|346.61|348.33|346.63|348.3|346.6|3
1729979590000|2024-10-26 21:53:10|348.33|346.63|348.31|346.61|348.33|346.63|348.31|346.61|5
1729979610000|2024-10-26 21:53:30|348.27|346.57|348.28|346.58|348.28|346.58|348.27|346.57|2
1729979620000|2024-10-26 21:53:40|348.29|346.59|348.32|346.62|348.32|346.62|348.29|346.59|2
1729979630000|2024-10-26 21:53:50|348.33|346.63|348.37|346.67|348.37|346.67|348.33|346.63|2
1729979640000|2024-10-26 21:54:00|348.36|346.66|348.39|346.69|348.39|346.69|348.34|346.64|17
1729979650000|2024-10-26 21:54:10|348.38|346.68|348.46|346.76|348.48|346.78|348.37|346.67|15
1729979660000|2024-10-26 21:54:20|348.47|346.77|348.53|346.83|348.54|346.84|348.45|346.75|9
1729979670000|2024-10-26 21:54:30|348.54|346.84|348.55|346.85|348.55|346.85|348.54|346.84|4
1729979680000|2024-10-26 21:54:40|348.58|346.88|348.59|346.89|348.61|346.91|348.58|346.88|12
1729979690000|2024-10-26 21:54:50|348.6|346.9|348.61|346.91|348.61|346.91|348.6|346.9|2
1729979700000|2024-10-26 21:55:00|348.62|346.92|348.7|347|348.7|347|348.62|346.92|5
1729979710000|2024-10-26 21:55:10|348.66|346.96|348.69|346.99|348.72|347.02|348.66|346.96|9
1729979720000|2024-10-26 21:55:20|348.7|347|348.86|347.16|348.87|347.17|348.7|347|7
1729979730000|2024-10-26 21:55:30|348.85|347.15|348.88|347.18|348.89|347.19|348.85|347.15|9
1729979740000|2024-10-26 21:55:40|348.9|347.2|348.88|347.18|348.9|347.2|348.88|347.18|9
1729979750000|2024-10-26 21:55:50|348.89|347.19|348.89|347.19|348.89|347.19|348.89|347.19|1
1729979760000|2024-10-26 21:56:00|348.9|347.2|348.9|347.2|348.9|347.2|348.9|347.2|1
1729979770000|2024-10-26 21:56:10|348.87|347.17|348.88|347.18|348.9|347.2|348.87|347.17|4
1729979780000|2024-10-26 21:56:20|348.89|347.19|348.92|347.22|348.92|347.22|348.89|347.19|4
1729979790000|2024-10-26 21:56:30|348.98|347.28|349.32|347.62|349.32|347.62|348.98|347.28|14
1729979820000|2024-10-26 21:57:00|349.33|347.63|349.34|347.64|349.34|347.64|349.33|347.63|2
1729979830000|2024-10-26 21:57:10|349.35|347.65|349.35|347.65|349.35|347.65|349.35|347.65|1
1729979840000|2024-10-26 21:57:20|349.42|347.72|349.44|347.74|349.46|347.76|349.42|347.72|4
1729979850000|2024-10-26 21:57:30|349.45|347.75|349.45|347.75|349.45|347.75|349.45|347.75|1
1729979860000|2024-10-26 21:57:40|349.44|347.74|349.4|347.7|349.44|347.74|349.4|347.7|3
1729979870000|2024-10-26 21:57:50|349.38|347.68|349.38|347.68|349.38|347.68|349.37|347.67|3
1729979880000|2024-10-26 21:58:00|349.37|347.67|349.39|347.69|349.39|347.69|349.37|347.67|3
1729979890000|2024-10-26 21:58:10|349.4|347.7|349.41|347.71|349.42|347.72|349.4|347.7|3
1729979900000|2024-10-26 21:58:20|349.42|347.72|349.42|347.72|349.42|347.72|349.41|347.71|5
1729979910000|2024-10-26 21:58:30|349.41|347.71|349.43|347.73|349.43|347.73|349.41|347.71|3
1729979920000|2024-10-26 21:58:40|349.42|347.72|349.42|347.72|349.42|347.72|349.42|347.72|1
1729979930000|2024-10-26 21:58:50|349.41|347.71|349.4|347.7|349.41|347.71|349.4|347.7|2
1729979940000|2024-10-26 21:59:00|349.37|347.67|349.38|347.68|349.38|347.68|349.37|347.67|2
1729979950000|2024-10-26 21:59:10|349.37|347.67|349.1|347.4|349.37|347.67|349.09|347.39|10
1729979960000|2024-10-26 21:59:20|349.09|347.39|349.05|347.35|349.09|347.39|349.05|347.35|5
1729979970000|2024-10-26 21:59:30|349.04|347.34|349.04|347.34|349.04|347.34|349.04|347.34|1
1729980000000|2024-10-26 22:00:00|349.02|347.32|348.95|347.25|349.08|347.38|348.92|347.22|16
1729980010000|2024-10-26 22:00:10|348.94|347.24|348.98|347.28|349|347.3|348.88|347.18|10
1729980020000|2024-10-26 22:00:20|348.97|347.27|348.86|347.16|348.97|347.27|348.86|347.16|9
1729980030000|2024-10-26 22:00:30|348.82|347.12|348.82|347.12|348.82|347.12|348.82|347.12|1
1729980040000|2024-10-26 22:00:40|348.83|347.13|348.82|347.12|348.83|347.13|348.82|347.12|2
1729980050000|2024-10-26 22:00:50|348.81|347.11|348.8|347.1|348.81|347.11|348.79|347.09|3
1729980070000|2024-10-26 22:01:10|348.79|347.09|348.8|347.1|348.81|347.11|348.79|347.09|4
1729980080000|2024-10-26 22:01:20|348.81|347.11|348.79|347.09|348.81|347.11|348.79|347.09|4
1729980090000|2024-10-26 22:01:30|348.81|347.11|348.85|347.15|348.86|347.16|348.81|347.11|4
1729980110000|2024-10-26 22:01:50|348.84|347.14|348.85|347.15|348.85|347.15|348.83|347.13|3
1729980120000|2024-10-26 22:02:00|348.84|347.14|348.85|347.15|348.86|347.16|348.84|347.14|5
1729980130000|2024-10-26 22:02:10|348.89|347.19|349.37|347.67|349.37|347.67|348.87|347.17|16
1729980140000|2024-10-26 22:02:20|349.38|347.68|349.33|347.63|349.38|347.68|349.3|347.6|16
1729980150000|2024-10-26 22:02:30|349.35|347.65|349.34|347.64|349.35|347.65|349.33|347.63|6
1729980160000|2024-10-26 22:02:40|349.33|347.63|349.34|347.64|349.34|347.64|349.33|347.63|2
1729980170000|2024-10-26 22:02:50|349.33|347.63|349.43|347.73|349.43|347.73|349.33|347.63|8
1729980180000|2024-10-26 22:03:00|349.48|347.78|349.47|347.77|349.48|347.78|349.44|347.74|9
1729980190000|2024-10-26 22:03:10|349.48|347.78|349.48|347.78|349.48|347.78|349.48|347.78|1
1729980200000|2024-10-26 22:03:20|349.5|347.8|349.63|347.93|349.68|347.98|349.5|347.8|9
1729980210000|2024-10-26 22:03:30|349.6|347.9|349.48|347.78|349.61|347.91|349.33|347.63|15
1729980220000|2024-10-26 22:03:40|349.47|347.77|349.38|347.68|349.47|347.77|349.25|347.55|14
1729980230000|2024-10-26 22:03:50|349.39|347.69|349.39|347.69|349.39|347.69|349.36|347.66|8
1729980240000|2024-10-26 22:04:00|349.38|347.68|349.49|347.79|349.51|347.81|349.38|347.68|15
1729980250000|2024-10-26 22:04:10|349.48|347.78|349.55|347.85|349.62|347.92|349.37|347.67|19
1729980260000|2024-10-26 22:04:20|349.54|347.84|349.6|347.9|349.6|347.9|349.51|347.81|11
1729980270000|2024-10-26 22:04:30|349.57|347.87|349.41|347.71|349.57|347.87|349.41|347.71|16
1729980280000|2024-10-26 22:04:40|349.4|347.7|349.39|347.69|349.41|347.71|349.37|347.67|9
1729980290000|2024-10-26 22:04:50|349.4|347.7|349.38|347.68|349.48|347.78|349.38|347.68|9
1729980300000|2024-10-26 22:05:00|349.39|347.69|349.42|347.72|349.42|347.72|349.36|347.66|12
1729980310000|2024-10-26 22:05:10|349.41|347.71|349.6|347.9|349.61|347.91|349.41|347.71|14
1729980320000|2024-10-26 22:05:20|349.61|347.91|349.55|347.85|349.61|347.91|349.51|347.81|8
1729980330000|2024-10-26 22:05:30|349.6|347.9|349.48|347.78|349.6|347.9|349.48|347.78|6
1729980340000|2024-10-26 22:05:40|349.49|347.79|349.48|347.78|349.49|347.79|349.48|347.78|2
1729980350000|2024-10-26 22:05:50|349.42|347.72|349.38|347.68|349.44|347.74|349.32|347.62|11
1729980360000|2024-10-26 22:06:00|349.37|347.67|349.32|347.62|349.37|347.67|349.31|347.61|11
1729980370000|2024-10-26 22:06:10|349.38|347.68|349.38|347.68|349.41|347.71|349.37|347.67|12
1729980380000|2024-10-26 22:06:20|349.39|347.69|349.37|347.67|349.39|347.69|349.37|347.67|3
1729980390000|2024-10-26 22:06:30|349.39|347.69|349.29|347.59|349.39|347.69|349.27|347.57|6
1729980400000|2024-10-26 22:06:40|349.3|347.6|349.24|347.54|349.3|347.6|349.24|347.54|2
1729980410000|2024-10-26 22:06:50|349.3|347.6|349.14|347.44|349.3|347.6|349.11|347.41|13
1729980420000|2024-10-26 22:07:00|349.13|347.43|349.2|347.5|349.2|347.5|349.05|347.35|11
1729980430000|2024-10-26 22:07:10|349.19|347.49|349.17|347.47|349.19|347.49|349.17|347.47|3
1729980440000|2024-10-26 22:07:20|349.14|347.44|349.11|347.41|349.14|347.44|349.11|347.41|7
1729980450000|2024-10-26 22:07:30|349.1|347.4|349.25|347.55|349.27|347.57|349.1|347.4|10
1729980460000|2024-10-26 22:07:40|349.24|347.54|349.31|347.61|349.35|347.65|349.24|347.54|12
1729980470000|2024-10-26 22:07:50|349.3|347.6|349.27|347.57|349.34|347.64|349.27|347.57|11
1729980480000|2024-10-26 22:08:00|349.26|347.56|349.3|347.6|349.35|347.65|349.26|347.56|10
1729980490000|2024-10-26 22:08:10|349.29|347.59|349.3|347.6|349.3|347.6|349.23|347.53|6
1729980500000|2024-10-26 22:08:20|349.31|347.61|349.31|347.61|349.31|347.61|349.31|347.61|1
1729980510000|2024-10-26 22:08:30|349.3|347.6|349.25|347.55|349.3|347.6|349.2|347.5|10
1729980520000|2024-10-26 22:08:40|349.23|347.53|349.28|347.58|349.28|347.58|349.23|347.53|8
1729980530000|2024-10-26 22:08:50|349.29|347.59|349.25|347.55|349.29|347.59|349.25|347.55|5
1729980540000|2024-10-26 22:09:00|349.3|347.6|349.34|347.64|349.41|347.71|349.3|347.6|13
1729980550000|2024-10-26 22:09:10|349.33|347.63|349.3|347.6|349.33|347.63|349.3|347.6|4
1729980560000|2024-10-26 22:09:20|349.32|347.62|349.34|347.64|349.34|347.64|349.32|347.62|2
1729980570000|2024-10-26 22:09:30|349.33|347.63|349.33|347.63|349.33|347.63|349.33|347.63|1
1729980580000|2024-10-26 22:09:40|349.32|347.62|349.3|347.6|349.33|347.63|349.3|347.6|5
1729980590000|2024-10-26 22:09:50|349.27|347.57|349.24|347.54|349.28|347.58|349.24|347.54|4
1729980600000|2024-10-26 22:10:00|349.23|347.53|349.45|347.75|349.46|347.76|349.22|347.52|18
1729980610000|2024-10-26 22:10:10|349.46|347.76|349.44|347.74|349.47|347.77|349.44|347.74|8
1729980620000|2024-10-26 22:10:20|349.43|347.73|349.4|347.7|349.43|347.73|349.4|347.7|2
1729980630000|2024-10-26 22:10:30|349.42|347.72|349.45|347.75|349.47|347.77|349.42|347.72|5
1729980640000|2024-10-26 22:10:40|349.43|347.73|349.45|347.75|349.45|347.75|349.43|347.73|2
1729980650000|2024-10-26 22:10:50|349.47|347.77|349.4|347.7|349.47|347.77|349.4|347.7|4
1729980660000|2024-10-26 22:11:00|349.41|347.71|349.39|347.69|349.41|347.71|349.39|347.69|5
1729980680000|2024-10-26 22:11:20|349.4|347.7|349.31|347.61|349.4|347.7|349.31|347.61|6
1729980690000|2024-10-26 22:11:30|349.32|347.62|349.32|347.62|349.35|347.65|349.32|347.62|5
1729980700000|2024-10-26 22:11:40|349.31|347.61|349.3|347.6|349.31|347.61|349.3|347.6|2
1729980710000|2024-10-26 22:11:50|349.31|347.61|349.39|347.69|349.39|347.69|349.31|347.61|7
1729980720000|2024-10-26 22:12:00|349.38|347.68|349.3|347.6|349.38|347.68|349.3|347.6|4
1729980730000|2024-10-26 22:12:10|349.27|347.57|349.27|347.57|349.28|347.58|349.26|347.56|7
1729980740000|2024-10-26 22:12:20|349.26|347.56|349.21|347.51|349.27|347.57|349.21|347.51|7
1729980760000|2024-10-26 22:12:40|349.22|347.52|349.21|347.51|349.22|347.52|349.21|347.51|2
1729980780000|2024-10-26 22:13:00|349.22|347.52|349.22|347.52|349.22|347.52|349.22|347.52|1
1729980790000|2024-10-26 22:13:10|349.21|347.51|349.16|347.46|349.22|347.52|349.15|347.45|8
1729980810000|2024-10-26 22:13:30|349.19|347.49|349.23|347.53|349.23|347.53|349.19|347.49|5
1729980830000|2024-10-26 22:13:50|349.24|347.54|349.24|347.54|349.24|347.54|349.24|347.54|1
1729980840000|2024-10-26 22:14:00|349.23|347.53|349.19|347.49|349.23|347.53|349.19|347.49|3
1729980850000|2024-10-26 22:14:10|349.17|347.47|349.17|347.47|349.17|347.47|349.17|347.47|1
1729980860000|2024-10-26 22:14:20|349.18|347.48|349.18|347.48|349.18|347.48|349.17|347.47|3
1729980870000|2024-10-26 22:14:30|349.17|347.47|349.13|347.43|349.17|347.47|349.13|347.43|2
1729980880000|2024-10-26 22:14:40|349.14|347.44|349.16|347.46|349.16|347.46|349.14|347.44|3
1729980890000|2024-10-26 22:14:50|349.17|347.47|349.16|347.46|349.17|347.47|349.16|347.46|4
1729980910000|2024-10-26 22:15:10|349.15|347.45|349.1|347.4|349.15|347.45|349.1|347.4|4
1729980920000|2024-10-26 22:15:20|349.09|347.39|348.95|347.25|349.09|347.39|348.95|347.25|9
1729980930000|2024-10-26 22:15:30|348.94|347.24|348.91|347.21|348.97|347.27|348.91|347.21|8
1729980940000|2024-10-26 22:15:40|348.9|347.2|348.86|347.16|348.9|347.2|348.86|347.16|3
1729980950000|2024-10-26 22:15:50|348.87|347.17|348.87|347.17|348.87|347.17|348.87|347.17|1
1729980960000|2024-10-26 22:16:00|348.86|347.16|348.91|347.21|348.92|347.22|348.86|347.16|17
1729980970000|2024-10-26 22:16:10|348.89|347.19|349.1|347.4|349.1|347.4|348.89|347.19|19
1729980980000|2024-10-26 22:16:20|349.09|347.39|349.09|347.39|349.11|347.41|349.08|347.38|7
1729980990000|2024-10-26 22:16:30|349.06|347.36|349.08|347.38|349.1|347.4|349.06|347.36|4
1729981000000|2024-10-26 22:16:40|349.1|347.4|349.09|347.39|349.1|347.4|349.06|347.36|10
1729981010000|2024-10-26 22:16:50|349.08|347.38|349.07|347.37|349.08|347.38|349.06|347.36|6
1729981020000|2024-10-26 22:17:00|349.08|347.38|349.07|347.37|349.14|347.44|349.07|347.37|15
1729981030000|2024-10-26 22:17:10|349.03|347.33|348.99|347.29|349.04|347.34|348.99|347.29|7
1729981040000|2024-10-26 22:17:20|349.02|347.32|348.97|347.27|349.02|347.32|348.9|347.2|15
1729981050000|2024-10-26 22:17:30|348.96|347.26|348.96|347.26|348.97|347.27|348.96|347.26|5
1729981080000|2024-10-26 22:18:00|348.95|347.25|348.95|347.25|348.95|347.25|348.94|347.24|3
1729981090000|2024-10-26 22:18:10|348.92|347.22|348.93|347.23|348.93|347.23|348.92|347.22|2
1729981100000|2024-10-26 22:18:20|348.77|347.07|348.67|346.97|348.77|347.07|348.67|346.97|4
1729981110000|2024-10-26 22:18:30|348.66|346.96|348.66|346.96|348.66|346.96|348.66|346.96|1
1729981120000|2024-10-26 22:18:40|348.65|346.95|348.64|346.94|348.65|346.95|348.63|346.93|20
1729981130000|2024-10-26 22:18:50|348.63|346.93|348.64|346.94|348.65|346.95|348.63|346.93|8
1729981140000|2024-10-26 22:19:00|348.61|346.91|348.64|346.94|348.66|346.96|348.61|346.91|8
1729981150000|2024-10-26 22:19:10|348.63|346.93|348.64|346.94|348.65|346.95|348.63|346.93|3
1729981160000|2024-10-26 22:19:20|348.63|346.93|348.63|346.93|348.65|346.95|348.63|346.93|3
1729981170000|2024-10-26 22:19:30|348.62|346.92|348.63|346.93|348.65|346.95|348.62|346.92|4
1729981180000|2024-10-26 22:19:40|348.64|346.94|348.63|346.93|348.64|346.94|348.63|346.93|4
1729981190000|2024-10-26 22:19:50|348.62|346.92|348.63|346.93|348.63|346.93|348.62|346.92|2
1729981200000|2024-10-26 22:20:00|348.62|346.92|348.63|346.93|348.63|346.93|348.62|346.92|2
1729981210000|2024-10-26 22:20:10|348.67|346.97|348.71|347.01|348.71|347.01|348.67|346.97|8
1729981220000|2024-10-26 22:20:20|348.7|347|348.7|347|348.7|347|348.69|346.99|3
1729981230000|2024-10-26 22:20:30|348.71|347.01|348.76|347.06|348.76|347.06|348.71|347.01|2
1729981240000|2024-10-26 22:20:40|348.77|347.07|348.79|347.09|348.79|347.09|348.77|347.07|3
1729981250000|2024-10-26 22:20:50|348.88|347.18|348.8|347.1|348.88|347.18|348.8|347.1|11
1729981260000|2024-10-26 22:21:00|348.81|347.11|348.8|347.1|348.81|347.11|348.8|347.1|2
1729981280000|2024-10-26 22:21:20|348.82|347.12|348.73|347.03|348.82|347.12|348.73|347.03|6
1729981290000|2024-10-26 22:21:30|348.72|347.02|348.73|347.03|348.75|347.05|348.72|347.02|5
1729981300000|2024-10-26 22:21:40|348.72|347.02|348.72|347.02|348.72|347.02|348.72|347.02|1
1729981310000|2024-10-26 22:21:50|348.75|347.05|348.75|347.05|348.75|347.05|348.75|347.05|1
1729981320000|2024-10-26 22:22:00|348.74|347.04|348.77|347.07|348.77|347.07|348.74|347.04|3
1729981330000|2024-10-26 22:22:10|348.76|347.06|348.7|347|348.76|347.06|348.7|347|6
1729981340000|2024-10-26 22:22:20|348.73|347.03|348.73|347.03|348.73|347.03|348.72|347.02|3
1729981350000|2024-10-26 22:22:30|348.72|347.02|348.72|347.02|348.72|347.02|348.72|347.02|1
1729981380000|2024-10-26 22:23:00|348.73|347.03|348.73|347.03|348.73|347.03|348.73|347.03|1
1729981400000|2024-10-26 22:23:20|348.7|347|348.92|347.22|348.92|347.22|348.68|346.98|4
1729981410000|2024-10-26 22:23:30|348.91|347.21|348.91|347.21|348.92|347.22|348.91|347.21|3
1729981450000|2024-10-26 22:24:10|348.9|347.2|348.92|347.22|348.92|347.22|348.9|347.2|2
1729981460000|2024-10-26 22:24:20|348.93|347.23|348.89|347.19|348.93|347.23|348.89|347.19|3
1729981470000|2024-10-26 22:24:30|348.87|347.17|348.86|347.16|348.87|347.17|348.86|347.16|2
1729981500000|2024-10-26 22:25:00|348.85|347.15|348.85|347.15|348.85|347.15|348.85|347.15|1
1729981510000|2024-10-26 22:25:10|348.84|347.14|348.84|347.14|348.84|347.14|348.84|347.14|1
1729981520000|2024-10-26 22:25:20|348.88|347.18|348.88|347.18|348.88|347.18|348.88|347.18|1
1729981530000|2024-10-26 22:25:30|348.94|347.24|348.92|347.22|348.94|347.24|348.92|347.22|2
1729981540000|2024-10-26 22:25:40|348.91|347.21|348.91|347.21|348.91|347.21|348.91|347.21|1
1729981570000|2024-10-26 22:26:10|348.9|347.2|348.72|347.02|348.9|347.2|348.71|347.01|8
1729981580000|2024-10-26 22:26:20|348.71|347.01|348.71|347.01|348.72|347.02|348.71|347.01|5
1729981590000|2024-10-26 22:26:30|348.72|347.02|348.71|347.01|348.72|347.02|348.71|347.01|8
1729981600000|2024-10-26 22:26:40|348.7|347|348.7|347|348.7|347|348.69|346.99|7
1729981610000|2024-10-26 22:26:50|348.71|347.01|348.72|347.02|348.73|347.03|348.7|347|11
1729981620000|2024-10-26 22:27:00|348.71|347.01|348.72|347.02|348.72|347.02|348.71|347.01|6
1729981630000|2024-10-26 22:27:10|348.71|347.01|348.71|347.01|348.72|347.02|348.71|347.01|13
1729981640000|2024-10-26 22:27:20|348.72|347.02|348.8|347.1|348.81|347.11|348.71|347.01|12
1729981650000|2024-10-26 22:27:30|348.81|347.11|348.73|347.03|348.81|347.11|348.73|347.03|11
1729981660000|2024-10-26 22:27:40|348.69|346.99|348.62|346.92|348.7|347|348.62|346.92|8
1729981670000|2024-10-26 22:27:50|348.61|346.91|348.57|346.87|348.62|346.92|348.57|346.87|5
1729981680000|2024-10-26 22:28:00|348.58|346.88|348.58|346.88|348.59|346.89|348.58|346.88|7
1729981690000|2024-10-26 22:28:10|348.59|346.89|348.6|346.9|348.6|346.9|348.58|346.88|12
1729981700000|2024-10-26 22:28:20|348.61|346.91|348.7|347|348.7|347|348.61|346.91|11
1729981710000|2024-10-26 22:28:30|348.71|347.01|348.71|347.01|348.72|347.02|348.7|347|5
1729981720000|2024-10-26 22:28:40|348.72|347.02|348.71|347.01|348.72|347.02|348.71|347.01|8
1729981730000|2024-10-26 22:28:50|348.72|347.02|348.71|347.01|348.72|347.02|348.71|347.01|4
1729981740000|2024-10-26 22:29:00|348.72|347.02|348.71|347.01|348.72|347.02|348.71|347.01|6
1729981750000|2024-10-26 22:29:10|348.7|347|348.72|347.02|348.72|347.02|348.69|346.99|6
1729981760000|2024-10-26 22:29:20|348.71|347.01|348.71|347.01|348.71|347.01|348.7|347|3
1729981780000|2024-10-26 22:29:40|348.72|347.02|348.72|347.02|348.72|347.02|348.71|347.01|9
1729981790000|2024-10-26 22:29:50|348.71|347.01|348.71|347.01|348.71|347.01|348.71|347.01|1
1729981800000|2024-10-26 22:30:00|348.69|346.99|348.65|346.95|348.69|346.99|348.64|346.94|4
1729981810000|2024-10-26 22:30:10|348.66|346.96|348.63|346.93|348.66|346.96|348.63|346.93|3
1729981820000|2024-10-26 22:30:20|348.61|346.91|348.54|346.84|348.61|346.91|348.54|346.84|12
1729981830000|2024-10-26 22:30:30|348.55|346.85|348.59|346.89|348.59|346.89|348.55|346.85|11
1729981840000|2024-10-26 22:30:40|348.58|346.88|348.67|346.97|348.67|346.97|348.58|346.88|16
1729981850000|2024-10-26 22:30:50|348.68|346.98|348.68|346.98|348.68|346.98|348.67|346.97|11
1729981860000|2024-10-26 22:31:00|348.67|346.97|348.74|347.04|348.74|347.04|348.67|346.97|15
1729981870000|2024-10-26 22:31:10|348.79|347.09|348.76|347.06|348.81|347.11|348.74|347.04|15
1729981890000|2024-10-26 22:31:30|348.77|347.07|348.81|347.11|348.81|347.11|348.77|347.07|3
1729981900000|2024-10-26 22:31:40|348.8|347.1|348.81|347.11|348.81|347.11|348.79|347.09|4
1729981910000|2024-10-26 22:31:50|348.8|347.1|348.8|347.1|348.81|347.11|348.8|347.1|11
1729981920000|2024-10-26 22:32:00|348.79|347.09|348.79|347.09|348.81|347.11|348.79|347.09|7
1729981930000|2024-10-26 22:32:10|348.76|347.06|348.62|346.92|348.76|347.06|348.62|346.92|10
1729981940000|2024-10-26 22:32:20|348.63|346.93|348.69|346.99|348.69|346.99|348.62|346.92|3
1729981950000|2024-10-26 22:32:30|348.7|347|348.72|347.02|348.72|347.02|348.7|347|9
1729981960000|2024-10-26 22:32:40|348.71|347.01|348.73|347.03|348.73|347.03|348.71|347.01|2
1729981970000|2024-10-26 22:32:50|348.74|347.04|348.72|347.02|348.74|347.04|348.71|347.01|5
1729981980000|2024-10-26 22:33:00|348.71|347.01|348.68|346.98|348.71|347.01|348.65|346.95|6
1729981990000|2024-10-26 22:33:10|348.69|346.99|348.69|346.99|348.7|347|348.69|346.99|5
1729982010000|2024-10-26 22:33:30|348.7|347|348.7|347|348.7|347|348.69|346.99|3
1729982020000|2024-10-26 22:33:40|348.69|346.99|348.65|346.95|348.7|347|348.65|346.95|4
1729982030000|2024-10-26 22:33:50|348.6|346.9|348.62|346.92|348.62|346.92|348.6|346.9|5
1729982040000|2024-10-26 22:34:00|348.61|346.91|348.69|346.99|348.69|346.99|348.61|346.91|10
1729982050000|2024-10-26 22:34:10|348.7|347|348.71|347.01|348.72|347.02|348.69|346.99|11
1729982060000|2024-10-26 22:34:20|348.72|347.02|348.71|347.01|348.72|347.02|348.71|347.01|4
1729982070000|2024-10-26 22:34:30|348.72|347.02|348.8|347.1|348.81|347.11|348.71|347.01|10
1729982080000|2024-10-26 22:34:40|348.81|347.11|348.81|347.11|348.81|347.11|348.8|347.1|7
1729982090000|2024-10-26 22:34:50|348.82|347.12|348.82|347.12|348.82|347.12|348.82|347.12|1
1729982100000|2024-10-26 22:35:00|348.83|347.13|348.82|347.12|348.84|347.14|348.82|347.12|7
1729982110000|2024-10-26 22:35:10|348.83|347.13|348.82|347.12|348.83|347.13|348.82|347.12|2
1729982140000|2024-10-26 22:35:40|348.8|347.1|348.79|347.09|348.8|347.1|348.78|347.08|9
1729982150000|2024-10-26 22:35:50|348.8|347.1|348.8|347.1|348.81|347.11|348.79|347.09|5
1729982170000|2024-10-26 22:36:10|348.82|347.12|348.77|347.07|348.82|347.12|348.76|347.06|11
1729982180000|2024-10-26 22:36:20|348.78|347.08|348.79|347.09|348.79|347.09|348.78|347.08|6
1729982190000|2024-10-26 22:36:30|348.78|347.08|348.78|347.08|348.78|347.08|348.78|347.08|1
1729982210000|2024-10-26 22:36:50|348.83|347.13|348.8|347.1|348.83|347.13|348.8|347.1|6
1729982220000|2024-10-26 22:37:00|348.81|347.11|348.8|347.1|348.81|347.11|348.8|347.1|10
1729982230000|2024-10-26 22:37:10|348.81|347.11|348.69|346.99|348.81|347.11|348.68|346.98|9
1729982240000|2024-10-26 22:37:20|348.7|347|348.71|347.01|348.71|347.01|348.68|346.98|7
1729982250000|2024-10-26 22:37:30|348.72|347.02|348.73|347.03|348.74|347.04|348.72|347.02|4
1729982260000|2024-10-26 22:37:40|348.74|347.04|348.73|347.03|348.74|347.04|348.73|347.03|8
1729982270000|2024-10-26 22:37:50|348.74|347.04|348.76|347.06|348.76|347.06|348.73|347.03|5
1729982280000|2024-10-26 22:38:00|348.75|347.05|348.7|347|348.75|347.05|348.7|347|3
1729982290000|2024-10-26 22:38:10|348.71|347.01|348.7|347|348.71|347.01|348.69|346.99|10
1729982300000|2024-10-26 22:38:20|348.71|347.01|348.71|347.01|348.71|347.01|348.69|346.99|19
1729982310000|2024-10-26 22:38:30|348.7|347|348.72|347.02|348.74|347.04|348.7|347|8
1729982340000|2024-10-26 22:39:00|348.73|347.03|348.73|347.03|348.74|347.04|348.72|347.02|7
1729982350000|2024-10-26 22:39:10|348.74|347.04|348.73|347.03|348.74|347.04|348.73|347.03|6
1729982360000|2024-10-26 22:39:20|348.74|347.04|348.84|347.14|348.85|347.15|348.74|347.04|11
1729982370000|2024-10-26 22:39:30|348.86|347.16|348.86|347.16|348.86|347.16|348.84|347.14|11
1729982380000|2024-10-26 22:39:40|348.84|347.14|348.85|347.15|348.85|347.15|348.84|347.14|2
1729982390000|2024-10-26 22:39:50|348.86|347.16|348.85|347.15|348.87|347.17|348.84|347.14|11
1729982400000|2024-10-26 22:40:00|348.86|347.16|348.9|347.2|348.91|347.21|348.86|347.16|6
1729982410000|2024-10-26 22:40:10|348.91|347.21|348.91|347.21|348.91|347.21|348.89|347.19|3
1729982420000|2024-10-26 22:40:20|348.9|347.2|348.91|347.21|348.91|347.21|348.89|347.19|4
1729982430000|2024-10-26 22:40:30|348.94|347.24|348.95|347.25|348.95|347.25|348.94|347.24|4
1729982440000|2024-10-26 22:40:40|348.96|347.26|349.06|347.36|349.06|347.36|348.96|347.26|16
1729982450000|2024-10-26 22:40:50|349.04|347.34|349.1|347.4|349.1|347.4|349.04|347.34|9
1729982460000|2024-10-26 22:41:00|349.11|347.41|349.1|347.4|349.11|347.41|349.09|347.39|9
1729982470000|2024-10-26 22:41:10|349.09|347.39|349.08|347.38|349.11|347.41|349.08|347.38|9
1729982480000|2024-10-26 22:41:20|349.09|347.39|349.09|347.39|349.09|347.39|349.08|347.38|7
1729982490000|2024-10-26 22:41:30|349.08|347.38|349.08|347.38|349.09|347.39|349.08|347.38|3
1729982500000|2024-10-26 22:41:40|349.09|347.39|349.03|347.33|349.09|347.39|349.02|347.32|6
1729982510000|2024-10-26 22:41:50|349.02|347.32|349.02|347.32|349.02|347.32|349.02|347.32|1
1729982520000|2024-10-26 22:42:00|349.03|347.33|349.02|347.32|349.03|347.33|349.02|347.32|6
1729982530000|2024-10-26 22:42:10|349.03|347.33|349.02|347.32|349.04|347.34|349.02|347.32|9
1729982540000|2024-10-26 22:42:20|349.03|347.33|349|347.3|349.03|347.33|349|347.3|5
1729982550000|2024-10-26 22:42:30|349.01|347.31|349|347.3|349.01|347.31|349|347.3|4
1729982560000|2024-10-26 22:42:40|349.01|347.31|349.05|347.35|349.05|347.35|349|347.3|6
1729982570000|2024-10-26 22:42:50|349.08|347.38|349.07|347.37|349.08|347.38|349.05|347.35|8
1729982580000|2024-10-26 22:43:00|349.08|347.38|349.08|347.38|349.09|347.39|349.08|347.38|3
1729982590000|2024-10-26 22:43:10|349.09|347.39|349.07|347.37|349.09|347.39|349.07|347.37|5
1729982600000|2024-10-26 22:43:20|349.09|347.39|349.07|347.37|349.09|347.39|349.07|347.37|5
1729982610000|2024-10-26 22:43:30|349.06|347.36|348.97|347.27|349.06|347.36|348.96|347.26|6
1729982620000|2024-10-26 22:43:40|348.98|347.28|349.04|347.34|349.06|347.36|348.98|347.28|5
1729982630000|2024-10-26 22:43:50|349.05|347.35|349.09|347.39|349.11|347.41|349.05|347.35|9
1729982640000|2024-10-26 22:44:00|349.1|347.4|349.08|347.38|349.11|347.41|349.08|347.38|5
1729982650000|2024-10-26 22:44:10|349.09|347.39|349.07|347.37|349.09|347.39|349.07|347.37|9
1729982660000|2024-10-26 22:44:20|349.08|347.38|349.07|347.37|349.08|347.38|349.07|347.37|2
1729982670000|2024-10-26 22:44:30|349.08|347.38|349.08|347.38|349.09|347.39|349.08|347.38|5
1729982680000|2024-10-26 22:44:40|349.05|347.35|348.99|347.29|349.05|347.35|348.97|347.27|6
1729982690000|2024-10-26 22:44:50|349|347.3|349.02|347.32|349.02|347.32|349|347.3|3
1729982700000|2024-10-26 22:45:00|349.03|347.33|349.02|347.32|349.03|347.33|349|347.3|9
1729982710000|2024-10-26 22:45:10|349.01|347.31|349.01|347.31|349.02|347.32|349.01|347.31|7
1729982720000|2024-10-26 22:45:20|349.02|347.32|349.02|347.32|349.02|347.32|349.01|347.31|5
1729982730000|2024-10-26 22:45:30|349.03|347.33|349.09|347.39|349.09|347.39|349.03|347.33|11
1729982740000|2024-10-26 22:45:40|349.1|347.4|349.09|347.39|349.1|347.4|349.09|347.39|4
1729982750000|2024-10-26 22:45:50|349.08|347.38|349.02|347.32|349.09|347.39|349.02|347.32|8
1729982760000|2024-10-26 22:46:00|348.98|347.28|348.86|347.16|348.99|347.29|348.86|347.16|10
1729982770000|2024-10-26 22:46:10|348.85|347.15|348.83|347.13|348.86|347.16|348.81|347.11|9
1729982780000|2024-10-26 22:46:20|348.84|347.14|348.85|347.15|348.87|347.17|348.84|347.14|10
1729982790000|2024-10-26 22:46:30|348.86|347.16|348.84|347.14|348.88|347.18|348.84|347.14|6
1729982800000|2024-10-26 22:46:40|348.85|347.15|348.89|347.19|348.89|347.19|348.84|347.14|10
1729982810000|2024-10-26 22:46:50|348.88|347.18|348.89|347.19|348.89|347.19|348.84|347.14|6
1729982820000|2024-10-26 22:47:00|348.88|347.18|348.84|347.14|348.88|347.18|348.82|347.12|14
1729982830000|2024-10-26 22:47:10|348.83|347.13|348.85|347.15|348.88|347.18|348.83|347.13|11
1729982840000|2024-10-26 22:47:20|348.84|347.14|348.83|347.13|348.85|347.15|348.83|347.13|8
1729982850000|2024-10-26 22:47:30|348.84|347.14|348.84|347.14|348.85|347.15|348.84|347.14|9
1729982860000|2024-10-26 22:47:40|348.83|347.13|348.84|347.14|348.84|347.14|348.83|347.13|2
1729982870000|2024-10-26 22:47:50|348.87|347.17|348.91|347.21|348.92|347.22|348.87|347.17|12
1729982880000|2024-10-26 22:48:00|348.92|347.22|348.92|347.22|348.93|347.23|348.92|347.22|15
1729982890000|2024-10-26 22:48:10|348.93|347.23|348.92|347.22|348.93|347.23|348.92|347.22|8
1729982900000|2024-10-26 22:48:20|348.93|347.23|348.92|347.22|348.93|347.23|348.92|347.22|2
1729982930000|2024-10-26 22:48:50|348.91|347.21|348.92|347.22|348.92|347.22|348.91|347.21|4
1729982940000|2024-10-26 22:49:00|348.97|347.27|348.97|347.27|348.97|347.27|348.97|347.27|1
1729982950000|2024-10-26 22:49:10|348.98|347.28|348.96|347.26|348.98|347.28|348.96|347.26|5
1729982960000|2024-10-26 22:49:20|348.95|347.25|348.95|347.25|348.97|347.27|348.95|347.25|6
1729982980000|2024-10-26 22:49:40|348.96|347.26|348.93|347.23|348.97|347.27|348.93|347.23|6
1729982990000|2024-10-26 22:49:50|348.92|347.22|348.93|347.23|348.93|347.23|348.92|347.22|6
1729983000000|2024-10-26 22:50:00|348.92|347.22|348.92|347.22|348.92|347.22|348.92|347.22|1
1729983020000|2024-10-26 22:50:20|348.91|347.21|348.91|347.21|348.91|347.21|348.88|347.18|4
1729983030000|2024-10-26 22:50:30|348.9|347.2|348.93|347.23|348.93|347.23|348.9|347.2|3
1729983040000|2024-10-26 22:50:40|348.94|347.24|349.04|347.34|349.05|347.35|348.94|347.24|10
1729983050000|2024-10-26 22:50:50|349.05|347.35|349.04|347.34|349.05|347.35|349.03|347.33|6
1729983060000|2024-10-26 22:51:00|349.05|347.35|348.98|347.28|349.05|347.35|348.98|347.28|4
1729983070000|2024-10-26 22:51:10|348.99|347.29|348.98|347.28|348.99|347.29|348.98|347.28|4
1729983080000|2024-10-26 22:51:20|348.97|347.27|349|347.3|349.02|347.32|348.97|347.27|13
1729983090000|2024-10-26 22:51:30|348.99|347.29|349|347.3|349.01|347.31|348.99|347.29|5
1729983100000|2024-10-26 22:51:40|348.99|347.29|348.99|347.29|349.01|347.31|348.99|347.29|9
1729983110000|2024-10-26 22:51:50|348.98|347.28|348.9|347.2|348.98|347.28|348.89|347.19|6
1729983120000|2024-10-26 22:52:00|348.89|347.19|348.86|347.16|348.9|347.2|348.86|347.16|8
1729983130000|2024-10-26 22:52:10|348.85|347.15|348.87|347.17|348.87|347.17|348.85|347.15|2
1729983140000|2024-10-26 22:52:20|348.85|347.15|348.85|347.15|348.85|347.15|348.84|347.14|5
1729983150000|2024-10-26 22:52:30|348.86|347.16|348.86|347.16|348.86|347.16|348.84|347.14|7
1729983160000|2024-10-26 22:52:40|348.85|347.15|348.85|347.15|348.85|347.15|348.85|347.15|1
1729983170000|2024-10-26 22:52:50|348.86|347.16|348.85|347.15|348.86|347.16|348.85|347.15|2
1729983180000|2024-10-26 22:53:00|348.86|347.16|348.85|347.15|348.86|347.16|348.84|347.14|10
1729983190000|2024-10-26 22:53:10|348.87|347.17|348.86|347.16|348.87|347.17|348.86|347.16|2
1729983200000|2024-10-26 22:53:20|348.87|347.17|348.88|347.18|348.88|347.18|348.86|347.16|11
1729983210000|2024-10-26 22:53:30|348.87|347.17|348.88|347.18|348.88|347.18|348.87|347.17|4
1729983220000|2024-10-26 22:53:40|348.87|347.17|348.88|347.18|348.88|347.18|348.87|347.17|4
1729983230000|2024-10-26 22:53:50|348.87|347.17|348.88|347.18|348.88|347.18|348.87|347.17|2
1729983240000|2024-10-26 22:54:00|348.87|347.17|348.88|347.18|348.88|347.18|348.87|347.17|4
1729983250000|2024-10-26 22:54:10|348.87|347.17|348.87|347.17|348.88|347.18|348.87|347.17|11
1729983260000|2024-10-26 22:54:20|348.88|347.18|348.87|347.17|348.88|347.18|348.87|347.17|8
1729983270000|2024-10-26 22:54:30|348.86|347.16|348.87|347.17|348.87|347.17|348.86|347.16|2
1729983280000|2024-10-26 22:54:40|348.88|347.18|348.87|347.17|348.88|347.18|348.87|347.17|2
1729983290000|2024-10-26 22:54:50|348.88|347.18|348.87|347.17|348.88|347.18|348.87|347.17|6
1729983300000|2024-10-26 22:55:00|348.86|347.16|349.07|347.37|349.07|347.37|348.86|347.16|2
1729983330000|2024-10-26 22:55:30|349.09|347.39|349.15|347.45|349.16|347.46|349.09|347.39|5
1729983340000|2024-10-26 22:55:40|349.16|347.46|349.24|347.54|349.24|347.54|349.16|347.46|4
1729983350000|2024-10-26 22:55:50|349.25|347.55|349.25|347.55|349.25|347.55|349.25|347.55|1
1729983380000|2024-10-26 22:56:20|349.27|347.57|349.36|347.66|349.36|347.66|349.27|347.57|5
1729983390000|2024-10-26 22:56:30|349.14|347.44|349.15|347.45|349.15|347.45|349.14|347.44|2
1729983400000|2024-10-26 22:56:40|349.18|347.48|349.24|347.54|349.24|347.54|349.18|347.48|3
1729983410000|2024-10-26 22:56:50|349.25|347.55|349.27|347.57|349.27|347.57|349.24|347.54|13
1729983420000|2024-10-26 22:57:00|349.26|347.56|349.25|347.55|349.27|347.57|349.25|347.55|6
1729983430000|2024-10-26 22:57:10|349.26|347.56|349.25|347.55|349.27|347.57|349.25|347.55|4
1729983440000|2024-10-26 22:57:20|349.24|347.54|349.21|347.51|349.25|347.55|349.2|347.5|11
1729983450000|2024-10-26 22:57:30|349.23|347.53|349.29|347.59|349.29|347.59|349.23|347.53|7
1729983460000|2024-10-26 22:57:40|349.3|347.6|349.3|347.6|349.3|347.6|349.29|347.59|5
1729983480000|2024-10-26 22:58:00|349.31|347.61|349.27|347.57|349.32|347.62|349.27|347.57|12
1729983490000|2024-10-26 22:58:10|349.28|347.58|349.28|347.58|349.28|347.58|349.27|347.57|5
1729983510000|2024-10-26 22:58:30|349.27|347.57|349.27|347.57|349.27|347.57|349.27|347.57|1
1729983520000|2024-10-26 22:58:40|349.29|347.59|349.29|347.59|349.29|347.59|349.28|347.58|5
1729983530000|2024-10-26 22:58:50|349.28|347.58|349.29|347.59|349.29|347.59|349.28|347.58|2
1729983540000|2024-10-26 22:59:00|349.3|347.6|349.3|347.6|349.31|347.61|349.29|347.59|5
1729983550000|2024-10-26 22:59:10|349.29|347.59|349.29|347.59|349.3|347.6|349.29|347.59|7
1729983560000|2024-10-26 22:59:20|349.3|347.6|349.29|347.59|349.3|347.6|349.29|347.59|6
1729983570000|2024-10-26 22:59:30|349.3|347.6|349.29|347.59|349.31|347.61|349.29|347.59|4
1729983580000|2024-10-26 22:59:40|349.28|347.58|348.92|347.22|349.28|347.58|348.91|347.21|8
1729983590000|2024-10-26 22:59:50|348.94|347.24|348.94|347.24|348.94|347.24|348.94|347.24|1
1729983600000|2024-10-26 23:00:00|348.93|347.23|348.92|347.22|348.93|347.23|348.9|347.2|4
1729983610000|2024-10-26 23:00:10|348.8|347.1|348.86|347.16|348.89|347.19|348.8|347.1|11
1729983620000|2024-10-26 23:00:20|348.85|347.15|348.79|347.09|348.85|347.15|348.77|347.07|10
1729983630000|2024-10-26 23:00:30|348.78|347.08|348.8|347.1|348.81|347.11|348.75|347.05|12
1729983640000|2024-10-26 23:00:40|348.79|347.09|348.8|347.1|348.81|347.11|348.79|347.09|6
1729983650000|2024-10-26 23:00:50|348.81|347.11|348.82|347.12|348.82|347.12|348.81|347.11|2
1729983660000|2024-10-26 23:01:00|348.83|347.13|348.89|347.19|348.89|347.19|348.79|347.09|9
1729983670000|2024-10-26 23:01:10|348.9|347.2|348.9|347.2|348.91|347.21|348.9|347.2|3
1729983680000|2024-10-26 23:01:20|348.91|347.21|348.8|347.1|348.91|347.21|348.8|347.1|8
1729983690000|2024-10-26 23:01:30|348.81|347.11|348.76|347.06|348.81|347.11|348.75|347.05|6
1729983700000|2024-10-26 23:01:40|348.78|347.08|348.74|347.04|348.78|347.08|348.74|347.04|3
1729983710000|2024-10-26 23:01:50|348.73|347.03|348.6|346.9|348.74|347.04|348.57|346.87|12
1729983720000|2024-10-26 23:02:00|348.61|346.91|348.69|346.99|348.69|346.99|348.61|346.91|6
1729983730000|2024-10-26 23:02:10|348.68|346.98|348.68|346.98|348.68|346.98|348.68|346.98|1
1729983740000|2024-10-26 23:02:20|348.69|346.99|348.68|346.98|348.69|346.99|348.68|346.98|2
1729983750000|2024-10-26 23:02:30|348.69|346.99|348.69|346.99|348.69|346.99|348.68|346.98|3
1729983770000|2024-10-26 23:02:50|348.72|347.02|348.78|347.08|348.78|347.08|348.72|347.02|3
1729983780000|2024-10-26 23:03:00|348.77|347.07|348.78|347.08|348.79|347.09|348.77|347.07|11
1729983790000|2024-10-26 23:03:10|348.79|347.09|348.78|347.08|348.79|347.09|348.77|347.07|11
1729983800000|2024-10-26 23:03:20|348.77|347.07|348.78|347.08|348.78|347.08|348.77|347.07|2
1729983810000|2024-10-26 23:03:30|348.81|347.11|348.81|347.11|348.81|347.11|348.79|347.09|4
1729983820000|2024-10-26 23:03:40|348.82|347.12|348.97|347.27|348.97|347.27|348.82|347.12|9
1729983830000|2024-10-26 23:03:50|348.98|347.28|349.1|347.4|349.11|347.41|348.97|347.27|13
1729983840000|2024-10-26 23:04:00|349.09|347.39|349.09|347.39|349.11|347.41|349.08|347.38|13
1729983850000|2024-10-26 23:04:10|349.08|347.38|349.04|347.34|349.09|347.39|349.04|347.34|9
1729983860000|2024-10-26 23:04:20|349.05|347.35|349.05|347.35|349.05|347.35|349.03|347.33|8
1729983870000|2024-10-26 23:04:30|349.06|347.36|349.06|347.36|349.06|347.36|349.05|347.35|3
1729983880000|2024-10-26 23:04:40|349.07|347.37|349.07|347.37|349.08|347.38|349.07|347.37|3
1729983890000|2024-10-26 23:04:50|349.06|347.36|349.03|347.33|349.07|347.37|349.03|347.33|7
1729983900000|2024-10-26 23:05:00|349.02|347.32|349.3|347.6|349.35|347.65|349.02|347.32|10
1729983910000|2024-10-26 23:05:10|349.26|347.56|349.27|347.57|349.27|347.57|349.26|347.56|2
1729983920000|2024-10-26 23:05:20|349.28|347.58|349.28|347.58|349.28|347.58|349.28|347.58|1
1729983930000|2024-10-26 23:05:30|349.29|347.59|349.29|347.59|349.29|347.59|349.29|347.59|1
1729983960000|2024-10-26 23:06:00|349.26|347.56|349.25|347.55|349.26|347.56|349.25|347.55|2
1729983990000|2024-10-26 23:06:30|349.24|347.54|349.26|347.56|349.26|347.56|349.24|347.54|3
1729984010000|2024-10-26 23:06:50|349.27|347.57|349.26|347.56|349.27|347.57|349.26|347.56|2
1729984020000|2024-10-26 23:07:00|349.27|347.57|349.32|347.62|349.32|347.62|349.27|347.57|2
1729984030000|2024-10-26 23:07:10|349.33|347.63|349.33|347.63|349.33|347.63|349.33|347.63|1
1729984050000|2024-10-26 23:07:30|349.34|347.64|349.35|347.65|349.35|347.65|349.34|347.64|2
1729984060000|2024-10-26 23:07:40|349.31|347.61|349.32|347.62|349.32|347.62|349.31|347.61|2
1729984070000|2024-10-26 23:07:50|349.33|347.63|349.34|347.64|349.34|347.64|349.33|347.63|2
1729984080000|2024-10-26 23:08:00|349.33|347.63|349.25|347.55|349.33|347.63|349.25|347.55|5
1729984100000|2024-10-26 23:08:20|349.26|347.56|349.26|347.56|349.26|347.56|349.26|347.56|1
1729984110000|2024-10-26 23:08:30|349.23|347.53|349.23|347.53|349.23|347.53|349.23|347.53|1
1729984120000|2024-10-26 23:08:40|349.18|347.48|349.15|347.45|349.18|347.48|349.14|347.44|5
1729984130000|2024-10-26 23:08:50|349.16|347.46|349.16|347.46|349.16|347.46|349.16|347.46|1
1729984150000|2024-10-26 23:09:10|349.15|347.45|349.11|347.41|349.15|347.45|349.11|347.41|2
1729984160000|2024-10-26 23:09:20|349.1|347.4|349.1|347.4|349.11|347.41|349.1|347.4|3
1729984170000|2024-10-26 23:09:30|349.08|347.38|349.05|347.35|349.08|347.38|349.05|347.35|2
1729984190000|2024-10-26 23:09:50|349.06|347.36|349.06|347.36|349.06|347.36|349.06|347.36|1
1729984200000|2024-10-26 23:10:00|349.07|347.37|349.06|347.36|349.07|347.37|349.06|347.36|2
1729984210000|2024-10-26 23:10:10|349.07|347.37|349.07|347.37|349.07|347.37|349.07|347.37|1
1729984230000|2024-10-26 23:10:30|349.06|347.36|349.06|347.36|349.06|347.36|349.06|347.36|1
1729984240000|2024-10-26 23:10:40|349.07|347.37|349.07|347.37|349.07|347.37|349.07|347.37|1
1729984260000|2024-10-26 23:11:00|349.06|347.36|349.06|347.36|349.06|347.36|349.06|347.36|1
1729984270000|2024-10-26 23:11:10|349.03|347.33|349.04|347.34|349.04|347.34|349.03|347.33|2
1729984300000|2024-10-26 23:11:40|349.03|347.33|349.03|347.33|349.03|347.33|349.03|347.33|1
1729984330000|2024-10-26 23:12:10|349.04|347.34|349.04|347.34|349.04|347.34|349.04|347.34|1
1729984340000|2024-10-26 23:12:20|348.78|347.08|348.78|347.08|348.78|347.08|348.78|347.08|1
1729984360000|2024-10-26 23:12:40|348.77|347.07|348.78|347.08|348.78|347.08|348.77|347.07|2
1729984370000|2024-10-26 23:12:50|348.77|347.07|348.76|347.06|348.78|347.08|348.76|347.06|4
1729984380000|2024-10-26 23:13:00|348.75|347.05|348.75|347.05|348.75|347.05|348.72|347.02|5
1729984390000|2024-10-26 23:13:10|348.76|347.06|348.76|347.06|348.76|347.06|348.75|347.05|3
1729984400000|2024-10-26 23:13:20|348.75|347.05|348.76|347.06|348.76|347.06|348.75|347.05|2
1729984410000|2024-10-26 23:13:30|348.75|347.05|348.75|347.05|348.76|347.06|348.75|347.05|3
1729984420000|2024-10-26 23:13:40|348.76|347.06|348.75|347.05|348.76|347.06|348.75|347.05|4
1729984430000|2024-10-26 23:13:50|348.76|347.06|348.8|347.1|348.8|347.1|348.75|347.05|13
1729984440000|2024-10-26 23:14:00|348.79|347.09|348.8|347.1|348.8|347.1|348.79|347.09|2
1729984470000|2024-10-26 23:14:30|348.83|347.13|348.81|347.11|348.83|347.13|348.81|347.11|6
1729984500000|2024-10-26 23:15:00|348.79|347.09|348.79|347.09|348.79|347.09|348.79|347.09|1
1729984510000|2024-10-26 23:15:10|348.77|347.07|348.79|347.09|348.79|347.09|348.77|347.07|4
1729984540000|2024-10-26 23:15:40|348.78|347.08|348.8|347.1|348.81|347.11|348.78|347.08|5
1729984560000|2024-10-26 23:16:00|348.79|347.09|348.8|347.1|348.81|347.11|348.79|347.09|7
1729984580000|2024-10-26 23:16:20|348.81|347.11|348.79|347.09|348.81|347.11|348.79|347.09|7
1729984590000|2024-10-26 23:16:30|348.8|347.1|348.81|347.11|348.82|347.12|348.8|347.1|6
1729984600000|2024-10-26 23:16:40|348.82|347.12|348.9|347.2|348.9|347.2|348.81|347.11|6
1729984610000|2024-10-26 23:16:50|348.91|347.21|348.91|347.21|348.91|347.21|348.91|347.21|1
1729984620000|2024-10-26 23:17:00|348.92|347.22|348.97|347.27|348.97|347.27|348.92|347.22|4
1729984630000|2024-10-26 23:17:10|349.01|347.31|348.98|347.28|349.01|347.31|348.98|347.28|8
1729984640000|2024-10-26 23:17:20|348.97|347.27|348.94|347.24|348.98|347.28|348.94|347.24|9
1729984650000|2024-10-26 23:17:30|348.93|347.23|348.98|347.28|348.98|347.28|348.93|347.23|4
1729984660000|2024-10-26 23:17:40|348.97|347.27|348.98|347.28|348.98|347.28|348.97|347.27|8
1729984670000|2024-10-26 23:17:50|348.97|347.27|348.97|347.27|348.98|347.28|348.97|347.27|3
1729984690000|2024-10-26 23:18:10|348.98|347.28|349.02|347.32|349.02|347.32|348.98|347.28|6
1729984700000|2024-10-26 23:18:20|349.03|347.33|349.01|347.31|349.03|347.33|349.01|347.31|5
1729984710000|2024-10-26 23:18:30|348.99|347.29|348.96|347.26|348.99|347.29|348.95|347.25|3
1729984720000|2024-10-26 23:18:40|348.97|347.27|348.97|347.27|348.97|347.27|348.97|347.27|1
1729984730000|2024-10-26 23:18:50|348.96|347.26|348.96|347.26|348.96|347.26|348.96|347.26|1
1729984740000|2024-10-26 23:19:00|348.94|347.24|348.78|347.08|348.94|347.24|348.77|347.07|12
1729984750000|2024-10-26 23:19:10|348.77|347.07|348.76|347.06|348.78|347.08|348.75|347.05|4
1729984760000|2024-10-26 23:19:20|348.77|347.07|348.81|347.11|348.82|347.12|348.77|347.07|7
1729984770000|2024-10-26 23:19:30|348.82|347.12|348.84|347.14|348.84|347.14|348.81|347.11|5
1729984780000|2024-10-26 23:19:40|348.83|347.13|348.84|347.14|348.84|347.14|348.83|347.13|4
1729984790000|2024-10-26 23:19:50|348.83|347.13|348.83|347.13|348.83|347.13|348.83|347.13|1
1729984800000|2024-10-26 23:20:00|348.82|347.12|348.78|347.08|348.82|347.12|348.78|347.08|3
1729984810000|2024-10-26 23:20:10|348.79|347.09|348.78|347.08|348.79|347.09|348.78|347.08|4
1729984820000|2024-10-26 23:20:20|348.79|347.09|348.8|347.1|348.8|347.1|348.79|347.09|2
1729984830000|2024-10-26 23:20:30|348.79|347.09|348.79|347.09|348.79|347.09|348.79|347.09|1
1729984840000|2024-10-26 23:20:40|348.8|347.1|348.82|347.12|348.82|347.12|348.8|347.1|5
1729984850000|2024-10-26 23:20:50|348.83|347.13|348.62|346.92|348.83|347.13|348.61|346.91|11
1729984860000|2024-10-26 23:21:00|348.63|346.93|348.62|346.92|348.63|346.93|348.62|346.92|4
1729984870000|2024-10-26 23:21:10|348.61|346.91|348.64|346.94|348.65|346.95|348.61|346.91|13
1729984880000|2024-10-26 23:21:20|348.66|346.96|348.71|347.01|348.71|347.01|348.64|346.94|8
1729984890000|2024-10-26 23:21:30|348.72|347.02|348.77|347.07|348.78|347.08|348.72|347.02|8
1729984900000|2024-10-26 23:21:40|348.78|347.08|348.74|347.04|348.78|347.08|348.74|347.04|7
1729984910000|2024-10-26 23:21:50|348.75|347.05|348.75|347.05|348.75|347.05|348.74|347.04|5
1729984940000|2024-10-26 23:22:20|348.76|347.06|348.75|347.05|348.76|347.06|348.75|347.05|4
1729984950000|2024-10-26 23:22:30|348.76|347.06|348.75|347.05|348.76|347.06|348.74|347.04|13
1729984960000|2024-10-26 23:22:40|348.71|347.01|348.79|347.09|348.8|347.1|348.71|347.01|8
1729984970000|2024-10-26 23:22:50|348.8|347.1|348.78|347.08|348.81|347.11|348.76|347.06|9
1729984980000|2024-10-26 23:23:00|348.77|347.07|348.8|347.1|348.8|347.1|348.77|347.07|6
1729984990000|2024-10-26 23:23:10|348.79|347.09|348.8|347.1|348.8|347.1|348.79|347.09|2
1729985000000|2024-10-26 23:23:20|348.81|347.11|348.81|347.11|348.81|347.11|348.8|347.1|3
1729985010000|2024-10-26 23:23:30|348.84|347.14|348.8|347.1|348.84|347.14|348.8|347.1|7
1729985020000|2024-10-26 23:23:40|348.81|347.11|348.81|347.11|348.81|347.11|348.8|347.1|3
1729985030000|2024-10-26 23:23:50|348.79|347.09|348.85|347.15|348.86|347.16|348.79|347.09|5
1729985040000|2024-10-26 23:24:00|348.86|347.16|348.85|347.15|348.86|347.16|348.85|347.15|6
1729985050000|2024-10-26 23:24:10|348.84|347.14|348.84|347.14|348.84|347.14|348.84|347.14|1
1729985060000|2024-10-26 23:24:20|348.83|347.13|348.79|347.09|348.83|347.13|348.77|347.07|5
1729985070000|2024-10-26 23:24:30|348.8|347.1|348.8|347.1|348.81|347.11|348.79|347.09|5
1729985080000|2024-10-26 23:24:40|348.81|347.11|348.81|347.11|348.81|347.11|348.81|347.11|1
1729985090000|2024-10-26 23:24:50|348.82|347.12|348.82|347.12|348.82|347.12|348.82|347.12|1
1729985100000|2024-10-26 23:25:00|348.81|347.11|348.82|347.12|348.82|347.12|348.81|347.11|2
1729985110000|2024-10-26 23:25:10|348.85|347.15|348.84|347.14|348.85|347.15|348.84|347.14|6
1729985120000|2024-10-26 23:25:20|348.85|347.15|348.84|347.14|348.85|347.15|348.83|347.13|8
1729985140000|2024-10-26 23:25:40|348.85|347.15|348.84|347.14|348.85|347.15|348.84|347.14|6
1729985150000|2024-10-26 23:25:50|348.85|347.15|348.85|347.15|348.85|347.15|348.85|347.15|1
1729985170000|2024-10-26 23:26:10|348.86|347.16|348.86|347.16|348.87|347.17|348.86|347.16|3
1729985180000|2024-10-26 23:26:20|348.85|347.15|348.85|347.15|348.86|347.16|348.85|347.15|11
1729985190000|2024-10-26 23:26:30|348.86|347.16|348.99|347.29|348.99|347.29|348.85|347.15|10
1729985200000|2024-10-26 23:26:40|349|347.3|349|347.3|349|347.3|349|347.3|1
1729985210000|2024-10-26 23:26:50|348.99|347.29|348.99|347.29|348.99|347.29|348.99|347.29|1
1729985220000|2024-10-26 23:27:00|349|347.3|349|347.3|349|347.3|349|347.3|1
1729985230000|2024-10-26 23:27:10|348.99|347.29|349.01|347.31|349.01|347.31|348.99|347.29|3
1729985240000|2024-10-26 23:27:20|349|347.3|349|347.3|349.01|347.31|349|347.3|5
1729985250000|2024-10-26 23:27:30|349.01|347.31|349.03|347.33|349.03|347.33|349|347.3|4
1729985260000|2024-10-26 23:27:40|349.04|347.34|349.13|347.43|349.13|347.43|349.04|347.34|10
1729985270000|2024-10-26 23:27:50|349.14|347.44|349.14|347.44|349.14|347.44|349.13|347.43|5
1729985280000|2024-10-26 23:28:00|349.12|347.42|349.11|347.41|349.14|347.44|349.09|347.39|6
1729985290000|2024-10-26 23:28:10|349.1|347.4|349.11|347.41|349.13|347.43|349.1|347.4|12
1729985300000|2024-10-26 23:28:20|349.12|347.42|349.12|347.42|349.12|347.42|349.11|347.41|3
1729985310000|2024-10-26 23:28:30|349.13|347.43|349.2|347.5|349.2|347.5|349.13|347.43|3
1729985320000|2024-10-26 23:28:40|349.21|347.51|349.21|347.51|349.21|347.51|349.21|347.51|1
1729985330000|2024-10-26 23:28:50|349.22|347.52|349.22|347.52|349.23|347.53|349.22|347.52|3
1729985340000|2024-10-26 23:29:00|349.23|347.53|349.3|347.6|349.3|347.6|349.23|347.53|3
1729985350000|2024-10-26 23:29:10|349.29|347.59|349.29|347.59|349.29|347.59|349.28|347.58|5
1729985360000|2024-10-26 23:29:20|349.28|347.58|349.29|347.59|349.3|347.6|349.27|347.57|7
1729985370000|2024-10-26 23:29:30|349.28|347.58|349.29|347.59|349.3|347.6|349.28|347.58|6
1729985380000|2024-10-26 23:29:40|349.3|347.6|349.42|347.72|349.42|347.72|349.3|347.6|13
1729985390000|2024-10-26 23:29:50|349.45|347.75|349.47|347.77|349.47|347.77|349.45|347.75|3
1729985400000|2024-10-26 23:30:00|349.46|347.76|349.47|347.77|349.48|347.78|349.46|347.76|5
1729985410000|2024-10-26 23:30:10|349.48|347.78|349.47|347.77|349.48|347.78|349.47|347.77|6
1729985420000|2024-10-26 23:30:20|349.45|347.75|349.46|347.76|349.46|347.76|349.45|347.75|2
1729985430000|2024-10-26 23:30:30|349.45|347.75|349.43|347.73|349.46|347.76|349.42|347.72|7
1729985440000|2024-10-26 23:30:40|349.44|347.74|349.44|347.74|349.46|347.76|349.43|347.73|9
1729985470000|2024-10-26 23:31:10|349.45|347.75|349.43|347.73|349.45|347.75|349.43|347.73|3
1729985490000|2024-10-26 23:31:30|349.42|347.72|349.43|347.73|349.43|347.73|349.42|347.72|4
1729985500000|2024-10-26 23:31:40|349.42|347.72|349.43|347.73|349.43|347.73|349.42|347.72|4
1729985530000|2024-10-26 23:32:10|349.42|347.72|349.28|347.58|349.42|347.72|349.26|347.56|7
1729985540000|2024-10-26 23:32:20|349.29|347.59|349.28|347.58|349.29|347.59|349.28|347.58|6
1729985550000|2024-10-26 23:32:30|349.27|347.57|349.21|347.51|349.27|347.57|349.21|347.51|10
1729985560000|2024-10-26 23:32:40|349.22|347.52|349.22|347.52|349.22|347.52|349.21|347.51|5
1729985570000|2024-10-26 23:32:50|349.21|347.51|349.21|347.51|349.21|347.51|349.21|347.51|1
1729985580000|2024-10-26 23:33:00|349.22|347.52|349.22|347.52|349.22|347.52|349.22|347.52|1
1729985590000|2024-10-26 23:33:10|349.23|347.53|349.22|347.52|349.23|347.53|349.22|347.52|2
1729985600000|2024-10-26 23:33:20|349.23|347.53|349.23|347.53|349.23|347.53|349.22|347.52|3
1729985610000|2024-10-26 23:33:30|349.25|347.55|349.33|347.63|349.34|347.64|349.25|347.55|8
1729985620000|2024-10-26 23:33:40|349.34|347.64|349.42|347.72|349.43|347.73|349.34|347.64|7
1729985630000|2024-10-26 23:33:50|349.43|347.73|349.39|347.69|349.43|347.73|349.39|347.69|4
1729985640000|2024-10-26 23:34:00|349.4|347.7|349.41|347.71|349.41|347.71|349.39|347.69|4
1729985650000|2024-10-26 23:34:10|349.42|347.72|349.5|347.8|349.5|347.8|349.42|347.72|5
1729985660000|2024-10-26 23:34:20|349.51|347.81|349.52|347.82|349.52|347.82|349.5|347.8|14
1729985670000|2024-10-26 23:34:30|349.53|347.83|349.53|347.83|349.53|347.83|349.52|347.82|3
1729985680000|2024-10-26 23:34:40|349.54|347.84|349.58|347.88|349.61|347.91|349.54|347.84|7
1729985690000|2024-10-26 23:34:50|349.6|347.9|349.62|347.92|349.63|347.93|349.6|347.9|7
1729985700000|2024-10-26 23:35:00|349.61|347.91|349.61|347.91|349.64|347.94|349.61|347.91|11
1729985710000|2024-10-26 23:35:10|349.62|347.92|349.51|347.81|349.62|347.92|349.51|347.81|9
1729985720000|2024-10-26 23:35:20|349.52|347.82|349.44|347.74|349.52|347.82|349.44|347.74|8
1729985730000|2024-10-26 23:35:30|349.45|347.75|349.46|347.76|349.48|347.78|349.43|347.73|12
1729985740000|2024-10-26 23:35:40|349.45|347.75|349.59|347.89|349.59|347.89|349.44|347.74|13
1729985750000|2024-10-26 23:35:50|349.6|347.9|349.6|347.9|349.61|347.91|349.6|347.9|3
1729985760000|2024-10-26 23:36:00|349.61|347.91|349.72|348.02|349.72|348.02|349.61|347.91|9
1729985770000|2024-10-26 23:36:10|349.71|348.01|349.72|348.02|349.74|348.04|349.7|348|13
1729985780000|2024-10-26 23:36:20|349.83|348.13|349.89|348.19|349.92|348.22|349.83|348.13|15
1729985790000|2024-10-26 23:36:30|349.9|348.2|349.94|348.24|349.94|348.24|349.89|348.19|9
1729985800000|2024-10-26 23:36:40|349.93|348.23|349.93|348.23|349.93|348.23|349.92|348.22|3
1729985810000|2024-10-26 23:36:50|349.94|348.24|349.93|348.23|349.95|348.25|349.92|348.22|13
1729985820000|2024-10-26 23:37:00|349.92|348.22|349.94|348.24|349.94|348.24|349.92|348.22|5
1729985830000|2024-10-26 23:37:10|349.95|348.25|349.94|348.24|349.95|348.25|349.94|348.24|2
1729985840000|2024-10-26 23:37:20|349.95|348.25|349.95|348.25|349.97|348.27|349.94|348.24|6
1729985850000|2024-10-26 23:37:30|349.94|348.24|349.94|348.24|349.94|348.24|349.94|348.24|1
1729985860000|2024-10-26 23:37:40|349.93|348.23|349.93|348.23|349.93|348.23|349.93|348.23|1
1729985870000|2024-10-26 23:37:50|349.92|348.22|349.93|348.23|349.93|348.23|349.92|348.22|2
1729985880000|2024-10-26 23:38:00|349.94|348.24|349.93|348.23|349.94|348.24|349.93|348.23|6
1729985890000|2024-10-26 23:38:10|349.92|348.22|349.93|348.23|349.93|348.23|349.92|348.22|2
1729985900000|2024-10-26 23:38:20|349.94|348.24|349.93|348.23|349.94|348.24|349.93|348.23|6
1729985910000|2024-10-26 23:38:30|349.94|348.24|349.94|348.24|349.94|348.24|349.93|348.23|7
1729985920000|2024-10-26 23:38:40|349.93|348.23|349.94|348.24|349.94|348.24|349.93|348.23|4
1729985930000|2024-10-26 23:38:50|349.95|348.25|349.95|348.25|349.95|348.25|349.93|348.23|5
1729985940000|2024-10-26 23:39:00|349.94|348.24|349.94|348.24|349.95|348.25|349.93|348.23|5
1729985950000|2024-10-26 23:39:10|349.93|348.23|349.93|348.23|349.94|348.24|349.93|348.23|7
1729985960000|2024-10-26 23:39:20|349.95|348.25|349.93|348.23|349.95|348.25|349.93|348.23|4
1729985970000|2024-10-26 23:39:30|349.95|348.25|349.93|348.23|349.95|348.25|349.93|348.23|3
1729985980000|2024-10-26 23:39:40|349.95|348.25|349.93|348.23|349.95|348.25|349.93|348.23|8
1729985990000|2024-10-26 23:39:50|349.92|348.22|349.9|348.2|349.95|348.25|349.9|348.2|8
1729986000000|2024-10-26 23:40:00|349.8|348.1|349.67|347.97|349.8|348.1|349.67|347.97|10
1729986010000|2024-10-26 23:40:10|349.68|347.98|349.69|347.99|349.7|348|349.68|347.98|5
1729986020000|2024-10-26 23:40:20|349.7|348|349.69|347.99|349.7|348|349.68|347.98|8
1729986030000|2024-10-26 23:40:30|349.68|347.98|349.49|347.79|349.68|347.98|349.45|347.75|14
1729986040000|2024-10-26 23:40:40|349.48|347.78|349.48|347.78|349.49|347.79|349.48|347.78|3
1729986050000|2024-10-26 23:40:50|349.47|347.77|349.48|347.78|349.48|347.78|349.47|347.77|4
1729986060000|2024-10-26 23:41:00|349.47|347.77|349.47|347.77|349.48|347.78|349.47|347.77|9
1729986070000|2024-10-26 23:41:10|349.46|347.76|349.49|347.79|349.49|347.79|349.46|347.76|4
1729986090000|2024-10-26 23:41:30|349.48|347.78|349.45|347.75|349.48|347.78|349.44|347.74|7
1729986100000|2024-10-26 23:41:40|349.46|347.76|349.45|347.75|349.46|347.76|349.45|347.75|2
1729986110000|2024-10-26 23:41:50|349.46|347.76|349.44|347.74|349.46|347.76|349.44|347.74|5
1729986120000|2024-10-26 23:42:00|349.45|347.75|349.45|347.75|349.46|347.76|349.44|347.74|15
1729986130000|2024-10-26 23:42:10|349.47|347.77|349.47|347.77|349.47|347.77|349.46|347.76|3
1729986140000|2024-10-26 23:42:20|349.46|347.76|349.46|347.76|349.46|347.76|349.46|347.76|1
1729986150000|2024-10-26 23:42:30|349.47|347.77|349.46|347.76|349.47|347.77|349.46|347.76|6
1729986160000|2024-10-26 23:42:40|349.47|347.77|349.47|347.77|349.47|347.77|349.46|347.76|3
1729986170000|2024-10-26 23:42:50|349.46|347.76|349.46|347.76|349.46|347.76|349.45|347.75|7
1729986180000|2024-10-26 23:43:00|349.45|347.75|349.45|347.75|349.46|347.76|349.45|347.75|7
1729986190000|2024-10-26 23:43:10|349.46|347.76|349.45|347.75|349.46|347.76|349.45|347.75|10
1729986200000|2024-10-26 23:43:20|349.46|347.76|349.45|347.75|349.46|347.76|349.45|347.75|4
1729986220000|2024-10-26 23:43:40|349.44|347.74|349.45|347.75|349.45|347.75|349.44|347.74|2
1729986230000|2024-10-26 23:43:50|349.44|347.74|349.45|347.75|349.45|347.75|349.44|347.74|6
1729986250000|2024-10-26 23:44:10|349.44|347.74|349.44|347.74|349.45|347.75|349.44|347.74|15
1729986260000|2024-10-26 23:44:20|349.45|347.75|349.44|347.74|349.45|347.75|349.44|347.74|8
1729986270000|2024-10-26 23:44:30|349.46|347.76|349.48|347.78|349.48|347.78|349.46|347.76|15
1729986280000|2024-10-26 23:44:40|349.47|347.77|349.47|347.77|349.48|347.78|349.46|347.76|7
1729986290000|2024-10-26 23:44:50|349.46|347.76|349.44|347.74|349.48|347.78|349.44|347.74|7
1729986300000|2024-10-26 23:45:00|349.45|347.75|349.38|347.68|349.45|347.75|349.37|347.67|12
1729986310000|2024-10-26 23:45:10|349.37|347.67|349.27|347.57|349.38|347.68|349.22|347.52|11
1729986320000|2024-10-26 23:45:20|349.28|347.58|349.37|347.67|349.39|347.69|349.28|347.58|10
1729986330000|2024-10-26 23:45:30|349.39|347.69|349.37|347.67|349.39|347.69|349.37|347.67|5
1729986340000|2024-10-26 23:45:40|349.38|347.68|349.33|347.63|349.38|347.68|349.33|347.63|11
1729986350000|2024-10-26 23:45:50|349.34|347.64|349.34|347.64|349.34|347.64|349.33|347.63|5
1729986360000|2024-10-26 23:46:00|349.33|347.63|349.34|347.64|349.35|347.65|349.33|347.63|8
1729986370000|2024-10-26 23:46:10|349.35|347.65|349.37|347.67|349.38|347.68|349.34|347.64|13
1729986380000|2024-10-26 23:46:20|349.38|347.68|349.38|347.68|349.4|347.7|349.37|347.67|9
1729986390000|2024-10-26 23:46:30|349.39|347.69|349.38|347.68|349.39|347.69|349.38|347.68|2
1729986400000|2024-10-26 23:46:40|349.37|347.67|349.19|347.49|349.37|347.67|349.19|347.49|12
1729986410000|2024-10-26 23:46:50|349.2|347.5|349.2|347.5|349.21|347.51|349.19|347.49|7
1729986420000|2024-10-26 23:47:00|349.19|347.49|349.19|347.49|349.2|347.5|349.19|347.49|3
1729986430000|2024-10-26 23:47:10|349.2|347.5|349.19|347.49|349.2|347.5|349.19|347.49|4
1729986440000|2024-10-26 23:47:20|349.18|347.48|349.21|347.51|349.21|347.51|349.18|347.48|3
1729986450000|2024-10-26 23:47:30|349.2|347.5|349.17|347.47|349.2|347.5|349.15|347.45|7
1729986460000|2024-10-26 23:47:40|349.18|347.48|349.24|347.54|349.24|347.54|349.18|347.48|3
1729986470000|2024-10-26 23:47:50|349.23|347.53|349.25|347.55|349.25|347.55|349.23|347.53|7
1729986480000|2024-10-26 23:48:00|349.24|347.54|349.19|347.49|349.24|347.54|349.18|347.48|15
1729986490000|2024-10-26 23:48:10|349.18|347.48|349.18|347.48|349.2|347.5|349.18|347.48|4
1729986500000|2024-10-26 23:48:20|349.17|347.47|349.08|347.38|349.17|347.47|349.08|347.38|10
1729986510000|2024-10-26 23:48:30|349.06|347.36|348.98|347.28|349.08|347.38|348.96|347.26|9
1729986520000|2024-10-26 23:48:40|349|347.3|348.98|347.28|349|347.3|348.98|347.28|6
1729986540000|2024-10-26 23:49:00|348.97|347.27|349|347.3|349|347.3|348.97|347.27|4
1729986550000|2024-10-26 23:49:10|348.99|347.29|348.99|347.29|349.01|347.31|348.99|347.29|12
1729986560000|2024-10-26 23:49:20|349|347.3|348.97|347.27|349|347.3|348.96|347.26|6
1729986570000|2024-10-26 23:49:30|348.94|347.24|348.88|347.18|348.94|347.24|348.88|347.18|6
1729986590000|2024-10-26 23:49:50|348.89|347.19|348.88|347.18|348.89|347.19|348.88|347.18|2
1729986600000|2024-10-26 23:50:00|348.87|347.17|348.89|347.19|348.91|347.21|348.87|347.17|10
1729986610000|2024-10-26 23:50:10|348.88|347.18|348.88|347.18|348.89|347.19|348.88|347.18|3
1729986620000|2024-10-26 23:50:20|348.89|347.19|348.89|347.19|348.9|347.2|348.89|347.19|7
1729986630000|2024-10-26 23:50:30|348.87|347.17|348.87|347.17|348.88|347.18|348.86|347.16|9
1729986640000|2024-10-26 23:50:40|348.86|347.16|348.86|347.16|348.87|347.17|348.86|347.16|3
1729986650000|2024-10-26 23:50:50|348.84|347.14|348.8|347.1|348.84|347.14|348.79|347.09|13
1729986660000|2024-10-26 23:51:00|348.82|347.12|348.8|347.1|348.82|347.12|348.79|347.09|9
1729986670000|2024-10-26 23:51:10|348.79|347.09|348.79|347.09|348.81|347.11|348.79|347.09|5
1729986680000|2024-10-26 23:51:20|348.77|347.07|348.43|346.73|348.77|347.07|348.43|346.73|17
1729986690000|2024-10-26 23:51:30|348.42|346.72|348.42|346.72|348.43|346.73|348.42|346.72|5
1729986700000|2024-10-26 23:51:40|348.41|346.71|348.46|346.76|348.47|346.77|348.41|346.71|13
1729986710000|2024-10-26 23:51:50|348.45|346.75|348.47|346.77|348.47|346.77|348.45|346.75|4
1729986720000|2024-10-26 23:52:00|348.51|346.81|348.54|346.84|348.55|346.85|348.5|346.8|14
1729986730000|2024-10-26 23:52:10|348.55|346.85|348.52|346.82|348.55|346.85|348.52|346.82|6
1729986740000|2024-10-26 23:52:20|348.53|346.83|348.5|346.8|348.54|346.84|348.5|346.8|14
1729986750000|2024-10-26 23:52:30|348.49|346.79|348.46|346.76|348.49|346.79|348.46|346.76|3
1729986760000|2024-10-26 23:52:40|348.48|346.78|348.5|346.8|348.5|346.8|348.47|346.77|6
1729986770000|2024-10-26 23:52:50|348.49|346.79|348.5|346.8|348.53|346.83|348.49|346.79|8
1729986780000|2024-10-26 23:53:00|348.51|346.81|348.5|346.8|348.53|346.83|348.5|346.8|4
1729986790000|2024-10-26 23:53:10|348.52|346.82|348.51|346.81|348.52|346.82|348.51|346.81|2
1729986800000|2024-10-26 23:53:20|348.5|346.8|348.47|346.77|348.5|346.8|348.47|346.77|5
1729986810000|2024-10-26 23:53:30|348.48|346.78|348.54|346.84|348.54|346.84|348.48|346.78|6
1729986820000|2024-10-26 23:53:40|348.55|346.85|348.55|346.85|348.56|346.86|348.54|346.84|11
1729986830000|2024-10-26 23:53:50|348.56|346.86|348.54|346.84|348.56|346.86|348.53|346.83|6
1729986840000|2024-10-26 23:54:00|348.55|346.85|348.56|346.86|348.56|346.86|348.55|346.85|10
1729986850000|2024-10-26 23:54:10|348.58|346.88|348.58|346.88|348.59|346.89|348.57|346.87|5
1729986860000|2024-10-26 23:54:20|348.57|346.87|348.58|346.88|348.58|346.88|348.57|346.87|2
1729986870000|2024-10-26 23:54:30|348.57|346.87|348.49|346.79|348.57|346.87|348.48|346.78|7
1729986880000|2024-10-26 23:54:40|348.48|346.78|348.49|346.79|348.49|346.79|348.48|346.78|2
1729986890000|2024-10-26 23:54:50|348.48|346.78|348.49|346.79|348.49|346.79|348.48|346.78|2
1729986900000|2024-10-26 23:55:00|348.48|346.78|348.51|346.81|348.52|346.82|348.45|346.75|8
1729986910000|2024-10-26 23:55:10|348.5|346.8|348.52|346.82|348.52|346.82|348.5|346.8|3
1729986920000|2024-10-26 23:55:20|348.51|346.81|348.51|346.81|348.52|346.82|348.51|346.81|3
1729986930000|2024-10-26 23:55:30|348.52|346.82|348.54|346.84|348.54|346.84|348.52|346.82|5
1729986940000|2024-10-26 23:55:40|348.55|346.85|348.54|346.84|348.57|346.87|348.54|346.84|8
1729986980000|2024-10-26 23:56:20|348.55|346.85|348.57|346.87|348.57|346.87|348.54|346.84|6
1729986990000|2024-10-26 23:56:30|348.56|346.86|348.6|346.9|348.6|346.9|348.56|346.86|7
1729987000000|2024-10-26 23:56:40|348.59|346.89|348.56|346.86|348.59|346.89|348.56|346.86|2
1729987020000|2024-10-26 23:57:00|348.55|346.85|348.5|346.8|348.56|346.86|348.5|346.8|7
1729987030000|2024-10-26 23:57:10|348.51|346.81|348.52|346.82|348.52|346.82|348.51|346.81|2
1729987040000|2024-10-26 23:57:20|348.53|346.83|348.5|346.8|348.53|346.83|348.5|346.8|3
1729987050000|2024-10-26 23:57:30|348.46|346.76|348.44|346.74|348.46|346.76|348.43|346.73|3
1729987070000|2024-10-26 23:57:50|348.45|346.75|348.47|346.77|348.48|346.78|348.45|346.75|7
1729987080000|2024-10-26 23:58:00|348.48|346.78|348.48|346.78|348.48|346.78|348.47|346.77|5
1729987110000|2024-10-26 23:58:30|348.51|346.81|348.54|346.84|348.54|346.84|348.51|346.81|4
1729987120000|2024-10-26 23:58:40|348.53|346.83|348.54|346.84|348.54|346.84|348.53|346.83|2
1729987130000|2024-10-26 23:58:50|348.55|346.85|348.55|346.85|348.55|346.85|348.55|346.85|1
1729987140000|2024-10-26 23:59:00|348.54|346.84|348.54|346.84|348.55|346.85|348.53|346.83|7
1729987160000|2024-10-26 23:59:20|348.53|346.83|348.54|346.84|348.54|346.84|348.53|346.83|2
1729987170000|2024-10-26 23:59:30|348.55|346.85|348.57|346.87|348.57|346.87|348.55|346.85|3
1729987180000|2024-10-26 23:59:40|348.56|346.86|348.6|346.9|348.6|346.9|348.56|346.86|5
1729987190000|2024-10-26 23:59:50|348.58|346.88|348.57|346.87|348.58|346.88|348.57|346.87|10
1729987200000|2024-10-27 00:00:00|348.58|346.88|348.63|346.93|348.63|346.93|348.57|346.87|16
1729987210000|2024-10-27 00:00:10|348.64|346.94|348.68|346.98|348.68|346.98|348.64|346.94|7
1729987220000|2024-10-27 00:00:20|348.67|346.97|348.56|346.86|348.68|346.98|348.55|346.85|11
1729987230000|2024-10-27 00:00:30|348.55|346.85|348.5|346.8|348.55|346.85|348.5|346.8|4
1729987240000|2024-10-27 00:00:40|348.51|346.81|348.51|346.81|348.52|346.82|348.5|346.8|10
1729987250000|2024-10-27 00:00:50|348.52|346.82|348.51|346.81|348.52|346.82|348.51|346.81|6
1729987260000|2024-10-27 00:01:00|348.5|346.8|348.5|346.8|348.51|346.81|348.49|346.79|7
1729987270000|2024-10-27 00:01:10|348.49|346.79|348.47|346.77|348.49|346.79|348.46|346.76|5
1729987280000|2024-10-27 00:01:20|348.45|346.75|348.3|346.6|348.45|346.75|348.3|346.6|5
1729987290000|2024-10-27 00:01:30|348.31|346.61|348.32|346.62|348.35|346.65|348.3|346.6|10
1729987300000|2024-10-27 00:01:40|348.33|346.63|348.31|346.61|348.33|346.63|348.3|346.6|7
1729987310000|2024-10-27 00:01:50|348.33|346.63|348.31|346.61|348.33|346.63|348.31|346.61|8
1729987320000|2024-10-27 00:02:00|348.32|346.62|348.3|346.6|348.32|346.62|348.29|346.59|10
1729987330000|2024-10-27 00:02:10|348.29|346.59|348.31|346.61|348.31|346.61|348.29|346.59|9
1729987340000|2024-10-27 00:02:20|348.32|346.62|348.31|346.61|348.32|346.62|348.3|346.6|8
1729987350000|2024-10-27 00:02:30|348.32|346.62|348.35|346.65|348.36|346.66|348.32|346.62|8
1729987360000|2024-10-27 00:02:40|348.34|346.64|348.34|346.64|348.35|346.65|348.34|346.64|7
1729987370000|2024-10-27 00:02:50|348.45|346.75|348.49|346.79|348.49|346.79|348.45|346.75|5
1729987380000|2024-10-27 00:03:00|348.47|346.77|348.43|346.73|348.47|346.77|348.43|346.73|12
1729987390000|2024-10-27 00:03:10|348.44|346.74|348.43|346.73|348.44|346.74|348.43|346.73|10
1729987400000|2024-10-27 00:03:20|348.44|346.74|348.43|346.73|348.44|346.74|348.43|346.73|6
1729987430000|2024-10-27 00:03:50|348.42|346.72|348.38|346.68|348.43|346.73|348.37|346.67|5
1729987460000|2024-10-27 00:04:20|348.39|346.69|348.27|346.57|348.43|346.73|348.26|346.56|15
1729987470000|2024-10-27 00:04:30|348.28|346.58|348.31|346.61|348.31|346.61|348.28|346.58|10
1729987480000|2024-10-27 00:04:40|348.3|346.6|348.32|346.62|348.32|346.62|348.3|346.6|11
1729987500000|2024-10-27 00:05:00|348.33|346.63|348.23|346.53|348.33|346.63|348.22|346.52|6
1729987520000|2024-10-27 00:05:20|348.24|346.54|348.24|346.54|348.24|346.54|348.24|346.54|1
1729987530000|2024-10-27 00:05:30|348.25|346.55|348.23|346.53|348.25|346.55|348.23|346.53|3
1729987540000|2024-10-27 00:05:40|348.24|346.54|348.24|346.54|348.24|346.54|348.22|346.52|7
1729987550000|2024-10-27 00:05:50|348.22|346.52|348.22|346.52|348.24|346.54|348.2|346.5|5
1729987560000|2024-10-27 00:06:00|348.23|346.53|348.13|346.43|348.23|346.53|348.12|346.42|6
1729987570000|2024-10-27 00:06:10|348.14|346.44|348.11|346.41|348.14|346.44|348.1|346.4|5
1729987590000|2024-10-27 00:06:30|348.13|346.43|348.14|346.44|348.14|346.44|348.13|346.43|2
1729987600000|2024-10-27 00:06:40|348.13|346.43|348.13|346.43|348.13|346.43|348.13|346.43|1
1729987610000|2024-10-27 00:06:50|348.14|346.44|348.14|346.44|348.14|346.44|348.14|346.44|1
1729987630000|2024-10-27 00:07:10|348.13|346.43|348.07|346.37|348.14|346.44|348.04|346.34|7
1729987640000|2024-10-27 00:07:20|348.06|346.36|348.07|346.37|348.08|346.38|348.06|346.36|8
1729987650000|2024-10-27 00:07:30|348.08|346.38|348.09|346.39|348.09|346.39|348.07|346.37|10
1729987660000|2024-10-27 00:07:40|348.08|346.38|348.08|346.38|348.09|346.39|348.08|346.38|5
1729987670000|2024-10-27 00:07:50|348.07|346.37|348.07|346.37|348.08|346.38|348.07|346.37|11
1729987690000|2024-10-27 00:08:10|348.06|346.36|348.03|346.33|348.07|346.37|348.03|346.33|5
1729987700000|2024-10-27 00:08:20|348.01|346.31|347.85|346.15|348.01|346.31|347.81|346.11|20
1729987710000|2024-10-27 00:08:30|347.86|346.16|347.88|346.18|347.89|346.19|347.86|346.16|12
1729987720000|2024-10-27 00:08:40|347.9|346.2|347.91|346.21|347.92|346.22|347.9|346.2|6
1729987730000|2024-10-27 00:08:50|347.92|346.22|347.91|346.21|347.93|346.23|347.91|346.21|4
1729987740000|2024-10-27 00:09:00|347.89|346.19|347.9|346.2|347.91|346.21|347.89|346.19|4
1729987750000|2024-10-27 00:09:10|347.91|346.21|347.92|346.22|347.92|346.22|347.91|346.21|2
1729987760000|2024-10-27 00:09:20|347.93|346.23|347.92|346.22|347.93|346.23|347.9|346.2|5
1729987770000|2024-10-27 00:09:30|347.91|346.21|347.91|346.21|347.92|346.22|347.91|346.21|7
1729987780000|2024-10-27 00:09:40|347.92|346.22|347.91|346.21|347.92|346.22|347.91|346.21|8
1729987790000|2024-10-27 00:09:50|347.92|346.22|347.92|346.22|347.92|346.22|347.92|346.22|1
1729987800000|2024-10-27 00:10:00|347.91|346.21|348.03|346.33|348.03|346.33|347.91|346.21|8
1729987810000|2024-10-27 00:10:10|348.02|346.32|347.99|346.29|348.1|346.4|347.98|346.28|17
1729987820000|2024-10-27 00:10:20|347.98|346.28|347.99|346.29|347.99|346.29|347.98|346.28|8
1729987830000|2024-10-27 00:10:30|348|346.3|347.99|346.29|348|346.3|347.99|346.29|16
1729987840000|2024-10-27 00:10:40|347.98|346.28|347.88|346.18|347.99|346.29|347.84|346.14|8
1729987850000|2024-10-27 00:10:50|347.89|346.19|347.9|346.2|347.9|346.2|347.87|346.17|10
1729987860000|2024-10-27 00:11:00|347.88|346.18|347.9|346.2|347.9|346.2|347.88|346.18|4
1729987870000|2024-10-27 00:11:10|347.88|346.18|347.81|346.11|347.89|346.19|347.8|346.1|8
1729987880000|2024-10-27 00:11:20|347.8|346.1|347.82|346.12|347.83|346.13|347.8|346.1|13
1729987890000|2024-10-27 00:11:30|347.81|346.11|347.82|346.12|347.82|346.12|347.81|346.11|8
1729987900000|2024-10-27 00:11:40|347.83|346.13|347.83|346.13|347.83|346.13|347.83|346.13|1
1729987910000|2024-10-27 00:11:50|347.84|346.14|347.93|346.23|347.93|346.23|347.84|346.14|14
1729987920000|2024-10-27 00:12:00|347.92|346.22|347.85|346.15|347.92|346.22|347.85|346.15|7
1729987930000|2024-10-27 00:12:10|347.86|346.16|347.86|346.16|347.87|346.17|347.86|346.16|3
1729987940000|2024-10-27 00:12:20|347.87|346.17|347.86|346.16|347.87|346.17|347.85|346.15|4
1729987980000|2024-10-27 00:13:00|347.85|346.15|347.86|346.16|347.86|346.16|347.85|346.15|4
1729988000000|2024-10-27 00:13:20|347.85|346.15|347.86|346.16|347.86|346.16|347.85|346.15|4
1729988010000|2024-10-27 00:13:30|347.85|346.15|347.86|346.16|347.86|346.16|347.85|346.15|2
1729988020000|2024-10-27 00:13:40|347.85|346.15|347.85|346.15|347.85|346.15|347.83|346.13|8
1729988030000|2024-10-27 00:13:50|347.84|346.14|347.81|346.11|347.85|346.15|347.8|346.1|13
1729988040000|2024-10-27 00:14:00|347.82|346.12|347.81|346.11|347.82|346.12|347.81|346.11|2
1729988050000|2024-10-27 00:14:10|347.8|346.1|347.81|346.11|347.81|346.11|347.8|346.1|2
1729988060000|2024-10-27 00:14:20|347.8|346.1|347.8|346.1|347.8|346.1|347.8|346.1|1
1729988080000|2024-10-27 00:14:40|347.79|346.09|347.96|346.26|347.98|346.28|347.79|346.09|9
1729988090000|2024-10-27 00:14:50|347.95|346.25|347.8|346.1|347.95|346.25|347.8|346.1|7
1729988100000|2024-10-27 00:15:00|347.79|346.09|347.96|346.26|347.97|346.27|347.79|346.09|11
1729988110000|2024-10-27 00:15:10|347.95|346.25|347.81|346.11|347.95|346.25|347.8|346.1|15
1729988120000|2024-10-27 00:15:20|347.8|346.1|347.91|346.21|347.92|346.22|347.8|346.1|16
1729988130000|2024-10-27 00:15:30|347.92|346.22|347.88|346.18|347.98|346.28|347.88|346.18|12
1729988140000|2024-10-27 00:15:40|347.87|346.17|347.79|346.09|347.87|346.17|347.79|346.09|6
1729988150000|2024-10-27 00:15:50|347.78|346.08|347.81|346.11|347.82|346.12|347.78|346.08|11
1729988160000|2024-10-27 00:16:00|347.8|346.1|347.88|346.18|347.93|346.23|347.79|346.09|15
1729988170000|2024-10-27 00:16:10|347.89|346.19|347.79|346.09|347.89|346.19|347.78|346.08|13
1729988180000|2024-10-27 00:16:20|347.8|346.1|347.92|346.22|347.92|346.22|347.8|346.1|12
1729988190000|2024-10-27 00:16:30|347.9|346.2|347.92|346.22|347.93|346.23|347.89|346.19|10
1729988200000|2024-10-27 00:16:40|347.93|346.23|347.8|346.1|347.96|346.26|347.8|346.1|16
1729988210000|2024-10-27 00:16:50|347.81|346.11|347.88|346.18|347.88|346.18|347.8|346.1|9
1729988220000|2024-10-27 00:17:00|347.87|346.17|347.84|346.14|347.88|346.18|347.84|346.14|5
1729988230000|2024-10-27 00:17:10|347.83|346.13|347.76|346.06|347.85|346.15|347.68|345.98|12
1729988240000|2024-10-27 00:17:20|347.75|346.05|347.81|346.11|347.81|346.11|347.75|346.05|11
1729988250000|2024-10-27 00:17:30|347.8|346.1|347.81|346.11|347.82|346.12|347.8|346.1|8
1729988260000|2024-10-27 00:17:40|347.82|346.12|347.83|346.13|347.83|346.13|347.82|346.12|4
1729988270000|2024-10-27 00:17:50|347.81|346.11|347.81|346.11|347.83|346.13|347.81|346.11|13
1729988280000|2024-10-27 00:18:00|347.82|346.12|347.87|346.17|347.88|346.18|347.81|346.11|15
1729988290000|2024-10-27 00:18:10|347.86|346.16|347.86|346.16|347.88|346.18|347.85|346.15|13
1729988300000|2024-10-27 00:18:20|347.88|346.18|348.04|346.34|348.04|346.34|347.88|346.18|12
1729988310000|2024-10-27 00:18:30|348.05|346.35|348.05|346.35|348.08|346.38|348.03|346.33|14
1729988320000|2024-10-27 00:18:40|348.06|346.36|348.11|346.41|348.11|346.41|348.05|346.35|9
1729988330000|2024-10-27 00:18:50|348.13|346.43|348.12|346.42|348.13|346.43|348.11|346.41|10
1729988340000|2024-10-27 00:19:00|348.11|346.41|348.07|346.37|348.12|346.42|348.07|346.37|14
1729988350000|2024-10-27 00:19:10|348.08|346.38|348.07|346.37|348.08|346.38|348.07|346.37|2
1729988360000|2024-10-27 00:19:20|348.06|346.36|348.08|346.38|348.08|346.38|348.01|346.31|12
1729988370000|2024-10-27 00:19:30|348.07|346.37|348.11|346.41|348.11|346.41|348.06|346.36|15
1729988380000|2024-10-27 00:19:40|348.1|346.4|348.16|346.46|348.16|346.46|348.1|346.4|10
1729988390000|2024-10-27 00:19:50|348.15|346.45|348.11|346.41|348.16|346.46|348.11|346.41|14
1729988400000|2024-10-27 00:20:00|348.1|346.4|348.18|346.48|348.18|346.48|348.1|346.4|16
1729988410000|2024-10-27 00:20:10|348.21|346.51|348.27|346.57|348.29|346.59|348.21|346.51|20
1729988420000|2024-10-27 00:20:20|348.28|346.58|348.29|346.59|348.29|346.59|348.26|346.56|10
1729988430000|2024-10-27 00:20:30|348.3|346.6|348.51|346.81|348.51|346.81|348.3|346.6|18
1729988440000|2024-10-27 00:20:40|348.5|346.8|348.7|347|348.7|347|348.5|346.8|13
1729988450000|2024-10-27 00:20:50|348.69|346.99|348.64|346.94|348.7|347|348.63|346.93|17
1729988460000|2024-10-27 00:21:00|348.63|346.93|348.57|346.87|348.63|346.93|348.55|346.85|14
1729988470000|2024-10-27 00:21:10|348.55|346.85|348.56|346.86|348.57|346.87|348.53|346.83|11
1729988480000|2024-10-27 00:21:20|348.54|346.84|348.57|346.87|348.58|346.88|348.54|346.84|10
1729988490000|2024-10-27 00:21:30|348.58|346.88|348.67|346.97|348.68|346.98|348.57|346.87|14
1729988500000|2024-10-27 00:21:40|348.68|346.98|348.7|347|348.7|347|348.67|346.97|10
1729988510000|2024-10-27 00:21:50|348.67|346.97|348.69|346.99|348.7|347|348.67|346.97|12
1729988520000|2024-10-27 00:22:00|348.73|347.03|348.75|347.05|348.8|347.1|348.73|347.03|8
1729988530000|2024-10-27 00:22:10|348.7|347|348.61|346.91|348.71|347.01|348.54|346.84|14
1729988540000|2024-10-27 00:22:20|348.62|346.92|348.71|347.01|348.71|347.01|348.61|346.91|12
1729988550000|2024-10-27 00:22:30|348.72|347.02|348.74|347.04|348.75|347.05|348.71|347.01|7
1729988560000|2024-10-27 00:22:40|348.75|347.05|348.8|347.1|348.8|347.1|348.75|347.05|4
1729988570000|2024-10-27 00:22:50|348.81|347.11|348.8|347.1|348.81|347.11|348.79|347.09|5
1729988580000|2024-10-27 00:23:00|348.74|347.04|348.68|346.98|348.74|347.04|348.67|346.97|4
1729988590000|2024-10-27 00:23:10|348.66|346.96|348.75|347.05|348.77|347.07|348.66|346.96|12
1729988600000|2024-10-27 00:23:20|348.76|347.06|348.83|347.13|348.83|347.13|348.74|347.04|15
1729988610000|2024-10-27 00:23:30|348.79|347.09|348.79|347.09|348.83|347.13|348.76|347.06|16
1729988620000|2024-10-27 00:23:40|348.81|347.11|348.82|347.12|348.83|347.13|348.78|347.08|12
1729988630000|2024-10-27 00:23:50|348.83|347.13|348.77|347.07|348.83|347.13|348.77|347.07|7
1729988640000|2024-10-27 00:24:00|348.75|347.05|348.73|347.03|348.75|347.05|348.73|347.03|3
1729988650000|2024-10-27 00:24:10|348.72|347.02|348.69|346.99|348.72|347.02|348.69|346.99|4
1729988660000|2024-10-27 00:24:20|348.71|347.01|348.68|346.98|348.71|347.01|348.66|346.96|6
1729988670000|2024-10-27 00:24:30|348.71|347.01|348.66|346.96|348.71|347.01|348.65|346.95|10
1729988680000|2024-10-27 00:24:40|348.64|346.94|348.47|346.77|348.64|346.94|348.47|346.77|11
1729988690000|2024-10-27 00:24:50|348.48|346.78|348.51|346.81|348.52|346.82|348.48|346.78|13
1729988700000|2024-10-27 00:25:00|348.52|346.82|348.51|346.81|348.53|346.83|348.44|346.74|22
1729988720000|2024-10-27 00:25:20|348.52|346.82|348.65|346.95|348.65|346.95|348.52|346.82|11
1729988730000|2024-10-27 00:25:30|348.66|346.96|348.74|347.04|348.74|347.04|348.65|346.95|11
1729988740000|2024-10-27 00:25:40|348.75|347.05|348.74|347.04|348.76|347.06|348.74|347.04|5
1729988750000|2024-10-27 00:25:50|348.76|347.06|348.74|347.04|348.76|347.06|348.74|347.04|4
1729988760000|2024-10-27 00:26:00|348.73|347.03|348.74|347.04|348.74|347.04|348.72|347.02|5
1729988770000|2024-10-27 00:26:10|348.73|347.03|348.7|347|348.74|347.04|348.67|346.97|13
1729988780000|2024-10-27 00:26:20|348.71|347.01|348.81|347.11|348.81|347.11|348.7|347|14
1729988790000|2024-10-27 00:26:30|348.83|347.13|348.83|347.13|348.83|347.13|348.82|347.12|3
1729988800000|2024-10-27 00:26:40|348.85|347.15|348.89|347.19|348.89|347.19|348.83|347.13|11
1729988810000|2024-10-27 00:26:50|348.91|347.21|348.88|347.18|348.92|347.22|348.88|347.18|7
1729988820000|2024-10-27 00:27:00|348.9|347.2|348.87|347.17|348.92|347.22|348.86|347.16|14
1729988830000|2024-10-27 00:27:10|348.88|347.18|349|347.3|349|347.3|348.86|347.16|18
1729988840000|2024-10-27 00:27:20|349.01|347.31|348.97|347.27|349.03|347.33|348.96|347.26|14
1729988850000|2024-10-27 00:27:30|348.99|347.29|348.95|347.25|348.99|347.29|348.95|347.25|17
1729988860000|2024-10-27 00:27:40|348.98|347.28|348.96|347.26|348.98|347.28|348.95|347.25|10
1729988870000|2024-10-27 00:27:50|348.98|347.28|348.97|347.27|348.98|347.28|348.96|347.26|15
1729988880000|2024-10-27 00:28:00|348.96|347.26|348.96|347.26|348.99|347.29|348.9|347.2|16
1729988890000|2024-10-27 00:28:10|348.95|347.25|348.94|347.24|348.97|347.27|348.92|347.22|14
1729988900000|2024-10-27 00:28:20|348.95|347.25|348.95|347.25|348.99|347.29|348.94|347.24|11
1729988910000|2024-10-27 00:28:30|348.94|347.24|348.97|347.27|348.98|347.28|348.92|347.22|18
1729988920000|2024-10-27 00:28:40|348.98|347.28|348.96|347.26|348.98|347.28|348.95|347.25|5
1729988940000|2024-10-27 00:29:00|348.97|347.27|349.01|347.31|349.01|347.31|348.93|347.23|9
1729988950000|2024-10-27 00:29:10|349|347.3|349.05|347.35|349.05|347.35|349|347.3|5
1729988960000|2024-10-27 00:29:20|349.04|347.34|349.07|347.37|349.08|347.38|349.04|347.34|14
1729988970000|2024-10-27 00:29:30|349.06|347.36|349.08|347.38|349.11|347.41|349.03|347.33|11
1729988980000|2024-10-27 00:29:40|349.07|347.37|349.06|347.36|349.07|347.37|349.06|347.36|4
1729988990000|2024-10-27 00:29:50|349.09|347.39|349.09|347.39|349.09|347.39|349.09|347.39|1
1729989000000|2024-10-27 00:30:00|349.1|347.4|349.07|347.37|349.1|347.4|349.07|347.37|3
1729989010000|2024-10-27 00:30:10|349.06|347.36|349.04|347.34|349.07|347.37|348.97|347.27|10
1729989020000|2024-10-27 00:30:20|349.05|347.35|349.1|347.4|349.11|347.41|349.05|347.35|7
1729989030000|2024-10-27 00:30:30|349.11|347.41|349.12|347.42|349.14|347.44|349.1|347.4|13
1729989040000|2024-10-27 00:30:40|349.11|347.41|349.18|347.48|349.19|347.49|349.11|347.41|16
1729989050000|2024-10-27 00:30:50|349.19|347.49|349.2|347.5|349.2|347.5|349.18|347.48|5
1729989060000|2024-10-27 00:31:00|349.21|347.51|349.14|347.44|349.24|347.54|349.14|347.44|13
1729989070000|2024-10-27 00:31:10|349.18|347.48|349.2|347.5|349.2|347.5|349.18|347.48|2
1729989080000|2024-10-27 00:31:20|349.22|347.52|349.39|347.69|349.39|347.69|349.22|347.52|16
1729989090000|2024-10-27 00:31:30|349.37|347.67|349.37|347.67|349.37|347.67|349.37|347.67|1
1729989100000|2024-10-27 00:31:40|349.36|347.66|349.3|347.6|349.36|347.66|349.3|347.6|7
1729989110000|2024-10-27 00:31:50|349.25|347.55|349.21|347.51|349.25|347.55|349.2|347.5|9
1729989120000|2024-10-27 00:32:00|349.2|347.5|349.14|347.44|349.2|347.5|349.14|347.44|16
1729989130000|2024-10-27 00:32:10|349.13|347.43|349.11|347.41|349.13|347.43|349.1|347.4|10
1729989140000|2024-10-27 00:32:20|349.1|347.4|349.18|347.48|349.18|347.48|349.1|347.4|16
1729989150000|2024-10-27 00:32:30|349.17|347.47|349.03|347.33|349.17|347.47|349|347.3|15
1729989160000|2024-10-27 00:32:40|349.02|347.32|349.01|347.31|349.03|347.33|349|347.3|12
1729989170000|2024-10-27 00:32:50|349.03|347.33|349|347.3|349.03|347.33|348.94|347.24|11
1729989180000|2024-10-27 00:33:00|349.02|347.32|348.97|347.27|349.03|347.33|348.97|347.27|15
1729989190000|2024-10-27 00:33:10|348.99|347.29|349.01|347.31|349.05|347.35|348.97|347.27|20
1729989200000|2024-10-27 00:33:20|348.98|347.28|348.99|347.29|349.02|347.32|348.94|347.24|24
1729989210000|2024-10-27 00:33:30|349.01|347.31|349.02|347.32|349.02|347.32|348.97|347.27|5
1729989220000|2024-10-27 00:33:40|349.04|347.34|349.03|347.33|349.04|347.34|349.01|347.31|15
1729989230000|2024-10-27 00:33:50|349.01|347.31|349.01|347.31|349.04|347.34|349.01|347.31|11
1729989240000|2024-10-27 00:34:00|349.02|347.32|348.98|347.28|349.02|347.32|348.98|347.28|12
1729989250000|2024-10-27 00:34:10|349|347.3|349.03|347.33|349.03|347.33|348.98|347.28|21
1729989260000|2024-10-27 00:34:20|349.04|347.34|349.03|347.33|349.04|347.34|349.03|347.33|12
1729989270000|2024-10-27 00:34:30|349.04|347.34|349.04|347.34|349.04|347.34|349.01|347.31|14
1729989280000|2024-10-27 00:34:40|349.03|347.33|349.03|347.33|349.03|347.33|349.03|347.33|1
1729989290000|2024-10-27 00:34:50|349.05|347.35|349.13|347.43|349.13|347.43|349.05|347.35|3
1729989300000|2024-10-27 00:35:00|349.12|347.42|349.12|347.42|349.12|347.42|349.12|347.42|1
1729989320000|2024-10-27 00:35:20|349.13|347.43|349.23|347.53|349.23|347.53|349.13|347.43|6
1729989330000|2024-10-27 00:35:30|349.22|347.52|349.34|347.64|349.35|347.65|349.2|347.5|11
1729989340000|2024-10-27 00:35:40|349.37|347.67|349.34|347.64|349.37|347.67|349.33|347.63|10
1729989350000|2024-10-27 00:35:50|349.35|347.65|349.32|347.62|349.36|347.66|349.31|347.61|10
1729989360000|2024-10-27 00:36:00|349.31|347.61|349.23|347.53|349.32|347.62|349.22|347.52|11
1729989370000|2024-10-27 00:36:10|349.24|347.54|349.32|347.62|349.33|347.63|349.22|347.52|10
1729989390000|2024-10-27 00:36:30|349.37|347.67|349.31|347.61|349.37|347.67|349.31|347.61|7
1729989400000|2024-10-27 00:36:40|349.32|347.62|349.32|347.62|349.33|347.63|349.31|347.61|7
1729989410000|2024-10-27 00:36:50|349.27|347.57|349.16|347.46|349.27|347.57|349.16|347.46|13
1729989420000|2024-10-27 00:37:00|349.09|347.39|349.05|347.35|349.1|347.4|349.03|347.33|21
1729989430000|2024-10-27 00:37:10|349.08|347.38|349.36|347.66|349.36|347.66|349.08|347.38|18
1729989440000|2024-10-27 00:37:20|349.34|347.64|349.37|347.67|349.37|347.67|349.34|347.64|14
1729989450000|2024-10-27 00:37:30|349.36|347.66|349.37|347.67|349.37|347.67|349.36|347.66|2
1729989460000|2024-10-27 00:37:40|349.34|347.64|349.34|347.64|349.34|347.64|349.34|347.64|1
1729989470000|2024-10-27 00:37:50|349.37|347.67|349.37|347.67|349.37|347.67|349.34|347.64|7
1729989480000|2024-10-27 00:38:00|349.36|347.66|349.45|347.75|349.47|347.77|349.36|347.66|11
1729989490000|2024-10-27 00:38:10|349.47|347.77|349.53|347.83|349.53|347.83|349.42|347.72|12
1729989500000|2024-10-27 00:38:20|349.54|347.84|349.58|347.88|349.58|347.88|349.53|347.83|11
1729989510000|2024-10-27 00:38:30|349.59|347.89|349.66|347.96|349.66|347.96|349.59|347.89|10
1729989520000|2024-10-27 00:38:40|349.65|347.95|349.64|347.94|349.66|347.96|349.63|347.93|8
1729989530000|2024-10-27 00:38:50|349.63|347.93|349.6|347.9|349.63|347.93|349.6|347.9|3
1729989540000|2024-10-27 00:39:00|349.61|347.91|349.62|347.92|349.63|347.93|349.59|347.89|12
1729989550000|2024-10-27 00:39:10|349.61|347.91|349.47|347.77|349.61|347.91|349.45|347.75|13
1729989560000|2024-10-27 00:39:20|349.45|347.75|349.43|347.73|349.45|347.75|349.42|347.72|8
1729989570000|2024-10-27 00:39:30|349.44|347.74|349.46|347.76|349.47|347.77|349.44|347.74|15
1729989580000|2024-10-27 00:39:40|349.45|347.75|349.45|347.75|349.45|347.75|349.45|347.75|1
1729989590000|2024-10-27 00:39:50|349.48|347.78|349.45|347.75|349.48|347.78|349.45|347.75|7
1729989600000|2024-10-27 00:40:00|349.44|347.74|349.44|347.74|349.46|347.76|349.44|347.74|5
1729989620000|2024-10-27 00:40:20|349.45|347.75|349.45|347.75|349.45|347.75|349.45|347.75|1
1729989630000|2024-10-27 00:40:30|349.46|347.76|349.47|347.77|349.47|347.77|349.45|347.75|4
1729989640000|2024-10-27 00:40:40|349.46|347.76|349.46|347.76|349.47|347.77|349.45|347.75|8
1729989660000|2024-10-27 00:41:00|349.47|347.77|349.46|347.76|349.48|347.78|349.46|347.76|13
1729989700000|2024-10-27 00:41:40|349.47|347.77|349.53|347.83|349.54|347.84|349.47|347.77|9
1729989710000|2024-10-27 00:41:50|349.54|347.84|349.55|347.85|349.58|347.88|349.53|347.83|14
1729989720000|2024-10-27 00:42:00|349.57|347.87|349.54|347.84|349.58|347.88|349.53|347.83|11
1729989730000|2024-10-27 00:42:10|349.57|347.87|349.58|347.88|349.58|347.88|349.55|347.85|6
1729989740000|2024-10-27 00:42:20|349.57|347.87|349.56|347.86|349.57|347.87|349.56|347.86|2
1729989750000|2024-10-27 00:42:30|349.57|347.87|349.58|347.88|349.6|347.9|349.57|347.87|14
1729989760000|2024-10-27 00:42:40|349.57|347.87|349.57|347.87|349.58|347.88|349.57|347.87|7
1729989770000|2024-10-27 00:42:50|349.58|347.88|349.58|347.88|349.58|347.88|349.58|347.88|1
1729989780000|2024-10-27 00:43:00|349.57|347.87|349.56|347.86|349.57|347.87|349.56|347.86|2
1729989790000|2024-10-27 00:43:10|349.57|347.87|349.74|348.04|349.76|348.06|349.56|347.86|9
1729989800000|2024-10-27 00:43:20|349.75|348.05|349.77|348.07|349.78|348.08|349.75|348.05|9
1729989830000|2024-10-27 00:43:50|349.79|348.09|349.79|348.09|349.79|348.09|349.79|348.09|1
1729989840000|2024-10-27 00:44:00|349.67|347.97|349.71|348.01|349.77|348.07|349.67|347.97|14
1729989850000|2024-10-27 00:44:10|349.7|348|349.71|348.01|349.71|348.01|349.7|348|2
1729989860000|2024-10-27 00:44:20|349.63|347.93|349.64|347.94|349.64|347.94|349.63|347.93|6
1729989870000|2024-10-27 00:44:30|349.63|347.93|349.64|347.94|349.64|347.94|349.63|347.93|2
1729989880000|2024-10-27 00:44:40|349.65|347.95|349.65|347.95|349.65|347.95|349.64|347.94|3
1729989890000|2024-10-27 00:44:50|349.64|347.94|349.64|347.94|349.64|347.94|349.64|347.94|1
1729989900000|2024-10-27 00:45:00|349.65|347.95|349.64|347.94|349.66|347.96|349.64|347.94|10
1729989910000|2024-10-27 00:45:10|349.65|347.95|349.8|348.1|349.8|348.1|349.64|347.94|16
1729989920000|2024-10-27 00:45:20|349.79|348.09|349.79|348.09|349.79|348.09|349.79|348.09|1
1729989930000|2024-10-27 00:45:30|349.8|348.1|349.82|348.12|349.82|348.12|349.8|348.1|4
1729989940000|2024-10-27 00:45:40|349.81|348.11|349.81|348.11|349.82|348.12|349.79|348.09|6
1729989950000|2024-10-27 00:45:50|349.82|348.12|349.72|348.02|349.82|348.12|349.64|347.94|10
1729989960000|2024-10-27 00:46:00|349.69|347.99|349.62|347.92|349.69|347.99|349.61|347.91|7
1729989970000|2024-10-27 00:46:10|349.63|347.93|349.67|347.97|349.68|347.98|349.63|347.93|6
1729989980000|2024-10-27 00:46:20|349.68|347.98|349.64|347.94|349.68|347.98|349.64|347.94|6
1729989990000|2024-10-27 00:46:30|349.65|347.95|349.6|347.9|349.65|347.95|349.59|347.89|6
1729990000000|2024-10-27 00:46:40|349.55|347.85|349.61|347.91|349.61|347.91|349.55|347.85|11
1729990010000|2024-10-27 00:46:50|349.59|347.89|349.6|347.9|349.61|347.91|349.59|347.89|3
1729990020000|2024-10-27 00:47:00|349.61|347.91|349.49|347.79|349.64|347.94|349.49|347.79|14
1729990030000|2024-10-27 00:47:10|349.46|347.76|349.51|347.81|349.51|347.81|349.46|347.76|9
1729990040000|2024-10-27 00:47:20|349.52|347.82|349.5|347.8|349.52|347.82|349.5|347.8|15
1729990050000|2024-10-27 00:47:30|349.51|347.81|349.49|347.79|349.51|347.81|349.49|347.79|13
1729990060000|2024-10-27 00:47:40|349.51|347.81|349.38|347.68|349.51|347.81|349.36|347.66|11
1729990070000|2024-10-27 00:47:50|349.4|347.7|349.46|347.76|349.46|347.76|349.36|347.66|19
1729990080000|2024-10-27 00:48:00|349.47|347.77|349.44|347.74|349.49|347.79|349.44|347.74|9
1729990090000|2024-10-27 00:48:10|349.45|347.75|349.45|347.75|349.48|347.78|349.45|347.75|12
1729990100000|2024-10-27 00:48:20|349.44|347.74|349.44|347.74|349.45|347.75|349.44|347.74|7
1729990110000|2024-10-27 00:48:30|349.43|347.73|349.43|347.73|349.43|347.73|349.43|347.73|1
1729990120000|2024-10-27 00:48:40|349.42|347.72|349.41|347.71|349.44|347.74|349.37|347.67|14
1729990130000|2024-10-27 00:48:50|349.4|347.7|349.38|347.68|349.41|347.71|349.38|347.68|7
1729990140000|2024-10-27 00:49:00|349.37|347.67|349.31|347.61|349.37|347.67|349.24|347.54|11
1729990150000|2024-10-27 00:49:10|349.3|347.6|349.27|347.57|349.31|347.61|349.26|347.56|14
1729990160000|2024-10-27 00:49:20|349.28|347.58|349.31|347.61|349.33|347.63|349.27|347.57|14
1729990170000|2024-10-27 00:49:30|349.32|347.62|349.26|347.56|349.32|347.62|349.26|347.56|14
1729990180000|2024-10-27 00:49:40|349.27|347.57|349.25|347.55|349.29|347.59|349.25|347.55|7
1729990190000|2024-10-27 00:49:50|349.19|347.49|349.14|347.44|349.19|347.49|349.14|347.44|4
1729990200000|2024-10-27 00:50:00|349.15|347.45|349.16|347.46|349.18|347.48|349.15|347.45|16
1729990210000|2024-10-27 00:50:10|349.17|347.47|349.24|347.54|349.24|347.54|349.16|347.46|18
1729990220000|2024-10-27 00:50:20|349.23|347.53|349.32|347.62|349.34|347.64|349.22|347.52|10
1729990230000|2024-10-27 00:50:30|349.35|347.65|349.37|347.67|349.37|347.67|349.32|347.62|22
1729990240000|2024-10-27 00:50:40|349.35|347.65|349.32|347.62|349.37|347.67|349.32|347.62|9
1729990250000|2024-10-27 00:50:50|349.31|347.61|349.33|347.63|349.34|347.64|349.29|347.59|10
1729990260000|2024-10-27 00:51:00|349.35|347.65|349.28|347.58|349.37|347.67|349.27|347.57|21
1729990270000|2024-10-27 00:51:10|349.29|347.59|349.35|347.65|349.37|347.67|349.28|347.58|10
1729990280000|2024-10-27 00:51:20|349.34|347.64|349.42|347.72|349.44|347.74|349.34|347.64|14
1729990290000|2024-10-27 00:51:30|349.43|347.73|349.35|347.65|349.43|347.73|349.35|347.65|9
1729990300000|2024-10-27 00:51:40|349.36|347.66|349.33|347.63|349.36|347.66|349.32|347.62|12
1729990310000|2024-10-27 00:51:50|349.34|347.64|349.34|347.64|349.35|347.65|349.33|347.63|5
1729990320000|2024-10-27 00:52:00|349.33|347.63|349.21|347.51|349.33|347.63|349.16|347.46|11
1729990330000|2024-10-27 00:52:10|349.22|347.52|349.34|347.64|349.35|347.65|349.22|347.52|9
1729990340000|2024-10-27 00:52:20|349.35|347.65|349.35|347.65|349.39|347.69|349.34|347.64|10
1729990350000|2024-10-27 00:52:30|349.34|347.64|349.35|347.65|349.35|347.65|349.31|347.61|6
1729990360000|2024-10-27 00:52:40|349.36|347.66|349.36|347.66|349.36|347.66|349.34|347.64|9
1729990370000|2024-10-27 00:52:50|349.35|347.65|349.36|347.66|349.4|347.7|349.35|347.65|6
1729990380000|2024-10-27 00:53:00|349.39|347.69|349.39|347.69|349.39|347.69|349.36|347.66|3
1729990390000|2024-10-27 00:53:10|349.4|347.7|349.5|347.8|349.54|347.84|349.4|347.7|14
1729990400000|2024-10-27 00:53:20|349.52|347.82|349.48|347.78|349.52|347.82|349.48|347.78|20
1729990410000|2024-10-27 00:53:30|349.49|347.79|349.58|347.88|349.58|347.88|349.47|347.77|19
1729990420000|2024-10-27 00:53:40|349.57|347.87|349.56|347.86|349.57|347.87|349.53|347.83|12
1729990430000|2024-10-27 00:53:50|349.57|347.87|349.55|347.85|349.57|347.87|349.55|347.85|4
1729990440000|2024-10-27 00:54:00|349.53|347.83|349.51|347.81|349.55|347.85|349.5|347.8|8
1729990450000|2024-10-27 00:54:10|349.5|347.8|349.51|347.81|349.52|347.82|349.47|347.77|9
1729990460000|2024-10-27 00:54:20|349.52|347.82|349.5|347.8|349.53|347.83|349.5|347.8|4
1729990470000|2024-10-27 00:54:30|349.52|347.82|349.5|347.8|349.52|347.82|349.49|347.79|8
1729990480000|2024-10-27 00:54:40|349.49|347.79|349.5|347.8|349.5|347.8|349.48|347.78|9
1729990490000|2024-10-27 00:54:50|349.49|347.79|349.49|347.79|349.5|347.8|349.48|347.78|9
1729990500000|2024-10-27 00:55:00|349.48|347.78|349.45|347.75|349.49|347.79|349.45|347.75|11
1729990510000|2024-10-27 00:55:10|349.46|347.76|349.39|347.69|349.48|347.78|349.38|347.68|11
1729990520000|2024-10-27 00:55:20|349.38|347.68|349.37|347.67|349.39|347.69|349.37|347.67|4
1729990530000|2024-10-27 00:55:30|349.38|347.68|349.38|347.68|349.38|347.68|349.37|347.67|3
1729990540000|2024-10-27 00:55:40|349.37|347.67|349.36|347.66|349.37|347.67|349.36|347.66|2
1729990550000|2024-10-27 00:55:50|349.37|347.67|349.38|347.68|349.39|347.69|349.36|347.66|9
1729990560000|2024-10-27 00:56:00|349.37|347.67|349.37|347.67|349.37|347.67|349.37|347.67|1
1729990570000|2024-10-27 00:56:10|349.36|347.66|349.36|347.66|349.36|347.66|349.35|347.65|3
1729990580000|2024-10-27 00:56:20|349.34|347.64|349.26|347.56|349.34|347.64|349.26|347.56|9
1729990590000|2024-10-27 00:56:30|349.27|347.57|349.26|347.56|349.28|347.58|349.26|347.56|6
1729990600000|2024-10-27 00:56:40|349.24|347.54|349.24|347.54|349.25|347.55|349.24|347.54|3
1729990610000|2024-10-27 00:56:50|349.27|347.57|349.28|347.58|349.3|347.6|349.27|347.57|4
1729990620000|2024-10-27 00:57:00|349.29|347.59|349.24|347.54|349.29|347.59|349.23|347.53|13
1729990630000|2024-10-27 00:57:10|349.23|347.53|349.22|347.52|349.24|347.54|349.21|347.51|7
1729990640000|2024-10-27 00:57:20|349.26|347.56|349.25|347.55|349.3|347.6|349.22|347.52|13
1729990650000|2024-10-27 00:57:30|349.28|347.58|349.25|347.55|349.28|347.58|349.25|347.55|6
1729990670000|2024-10-27 00:57:50|349.26|347.56|349.26|347.56|349.27|347.57|349.24|347.54|11
1729990680000|2024-10-27 00:58:00|349.25|347.55|349.26|347.56|349.26|347.56|349.24|347.54|5
1729990690000|2024-10-27 00:58:10|349.25|347.55|349.25|347.55|349.25|347.55|349.25|347.55|1
1729990720000|2024-10-27 00:58:40|349.23|347.53|349.24|347.54|349.24|347.54|349.23|347.53|4
1729990730000|2024-10-27 00:58:50|349.25|347.55|349.25|347.55|349.25|347.55|349.24|347.54|7
1729990740000|2024-10-27 00:59:00|349.26|347.56|349.27|347.57|349.28|347.58|349.24|347.54|15
1729990750000|2024-10-27 00:59:10|349.26|347.56|349.26|347.56|349.28|347.58|349.25|347.55|17
1729990760000|2024-10-27 00:59:20|349.27|347.57|349.25|347.55|349.27|347.57|349.25|347.55|5
1729990770000|2024-10-27 00:59:30|349.27|347.57|349.25|347.55|349.27|347.57|349.25|347.55|2
1729990780000|2024-10-27 00:59:40|349.26|347.56|349.26|347.56|349.27|347.57|349.25|347.55|11
1729990790000|2024-10-27 00:59:50|349.25|347.55|349.26|347.56|349.27|347.57|349.25|347.55|6
1729990800000|2024-10-27 01:00:00|349.27|347.57|349.24|347.54|349.27|347.57|349.23|347.53|10
1729990810000|2024-10-27 01:00:10|349.23|347.53|349.23|347.53|349.24|347.54|349.23|347.53|3
1729990820000|2024-10-27 01:00:20|349.18|347.48|349.15|347.45|349.18|347.48|349.13|347.43|4
1729990830000|2024-10-27 01:00:30|349.17|347.47|349.16|347.46|349.17|347.47|349.16|347.46|6
1729990840000|2024-10-27 01:00:40|349.15|347.45|349.1|347.4|349.15|347.45|349.1|347.4|8
1729990850000|2024-10-27 01:00:50|349.11|347.41|349.1|347.4|349.12|347.42|349.1|347.4|4
1729990860000|2024-10-27 01:01:00|349.08|347.38|349.09|347.39|349.09|347.39|349.08|347.38|6
1729990870000|2024-10-27 01:01:10|349.08|347.38|349.02|347.32|349.08|347.38|349|347.3|10
1729990910000|2024-10-27 01:01:50|349.03|347.33|349.02|347.32|349.03|347.33|349.02|347.32|2
1729990940000|2024-10-27 01:02:20|348.93|347.23|348.92|347.22|348.93|347.23|348.92|347.22|2
1729990950000|2024-10-27 01:02:30|348.88|347.18|348.93|347.23|348.93|347.23|348.88|347.18|7
1729990960000|2024-10-27 01:02:40|348.94|347.24|349.03|347.33|349.03|347.33|348.94|347.24|5
1729990970000|2024-10-27 01:02:50|349.04|347.34|349.03|347.33|349.04|347.34|349.03|347.33|2
1729990990000|2024-10-27 01:03:10|349.02|347.32|348.96|347.26|349.02|347.32|348.93|347.23|15
1729991000000|2024-10-27 01:03:20|348.97|347.27|348.93|347.23|348.97|347.27|348.92|347.22|8
1729991010000|2024-10-27 01:03:30|348.94|347.24|348.94|347.24|348.96|347.26|348.92|347.22|9
1729991020000|2024-10-27 01:03:40|348.93|347.23|348.94|347.24|348.95|347.25|348.93|347.23|6
1729991030000|2024-10-27 01:03:50|348.95|347.25|349.04|347.34|349.04|347.34|348.95|347.25|10
1729991040000|2024-10-27 01:04:00|349.03|347.33|349.04|347.34|349.05|347.35|349.03|347.33|5
1729991050000|2024-10-27 01:04:10|349.05|347.35|349.3|347.6|349.3|347.6|349.05|347.35|10
1729991060000|2024-10-27 01:04:20|349.34|347.64|349.38|347.68|349.4|347.7|349.34|347.64|11
1729991070000|2024-10-27 01:04:30|349.39|347.69|349.46|347.76|349.49|347.79|349.39|347.69|13
1729991080000|2024-10-27 01:04:40|349.45|347.75|349.45|347.75|349.46|347.76|349.45|347.75|9
1729991090000|2024-10-27 01:04:50|349.46|347.76|349.46|347.76|349.46|347.76|349.45|347.75|17
1729991100000|2024-10-27 01:05:00|349.45|347.75|349.21|347.51|349.48|347.78|349.21|347.51|24
1729991110000|2024-10-27 01:05:10|349.19|347.49|349.19|347.49|349.2|347.5|349.18|347.48|10
1729991120000|2024-10-27 01:05:20|349.2|347.5|349.02|347.32|349.2|347.5|349.02|347.32|8
1729991130000|2024-10-27 01:05:30|349.07|347.37|349.03|347.33|349.07|347.37|349.02|347.32|7
1729991140000|2024-10-27 01:05:40|349.02|347.32|349.08|347.38|349.08|347.38|349.02|347.32|9
1729991150000|2024-10-27 01:05:50|349.07|347.37|349.07|347.37|349.11|347.41|349.07|347.37|11
1729991160000|2024-10-27 01:06:00|349.1|347.4|349.09|347.39|349.1|347.4|349.03|347.33|12
1729991170000|2024-10-27 01:06:10|349.1|347.4|349.14|347.44|349.17|347.47|349.1|347.4|9
1729991180000|2024-10-27 01:06:20|349.15|347.45|349.16|347.46|349.19|347.49|349.15|347.45|9
1729991190000|2024-10-27 01:06:30|349.17|347.47|349.15|347.45|349.17|347.47|349.15|347.45|7
1729991200000|2024-10-27 01:06:40|349.16|347.46|349.16|347.46|349.16|347.46|349.15|347.45|5
1729991210000|2024-10-27 01:06:50|349.15|347.45|349.16|347.46|349.16|347.46|349.15|347.45|10
1729991220000|2024-10-27 01:07:00|349.15|347.45|349.2|347.5|349.21|347.51|349.15|347.45|17
1729991230000|2024-10-27 01:07:10|349.19|347.49|349.19|347.49|349.2|347.5|349.18|347.48|9
1729991240000|2024-10-27 01:07:20|349.2|347.5|349.2|347.5|349.2|347.5|349.19|347.49|3
1729991250000|2024-10-27 01:07:30|349.19|347.49|349.18|347.48|349.2|347.5|349.18|347.48|6
1729991260000|2024-10-27 01:07:40|349.19|347.49|349.19|347.49|349.2|347.5|349.18|347.48|13
1729991270000|2024-10-27 01:07:50|349.18|347.48|349.17|347.47|349.19|347.49|349.17|347.47|12
1729991280000|2024-10-27 01:08:00|349.16|347.46|349.08|347.38|349.16|347.46|349.05|347.35|13
1729991290000|2024-10-27 01:08:10|349.09|347.39|349.08|347.38|349.09|347.39|349.08|347.38|8
1729991300000|2024-10-27 01:08:20|349.09|347.39|349.22|347.52|349.23|347.53|349.08|347.38|13
1729991310000|2024-10-27 01:08:30|349.23|347.53|349.22|347.52|349.23|347.53|349.22|347.52|2
1729991330000|2024-10-27 01:08:50|349.23|347.53|349.28|347.58|349.3|347.6|349.22|347.52|16
1729991340000|2024-10-27 01:09:00|349.27|347.57|349.18|347.48|349.29|347.59|349.18|347.48|12
1729991350000|2024-10-27 01:09:10|349.15|347.45|349.03|347.33|349.18|347.48|349.03|347.33|8
1729991360000|2024-10-27 01:09:20|349.01|347.31|349.01|347.31|349.02|347.32|349.01|347.31|9
1729991370000|2024-10-27 01:09:30|349.02|347.32|348.96|347.26|349.03|347.33|348.96|347.26|11
1729991380000|2024-10-27 01:09:40|348.93|347.23|348.87|347.17|348.93|347.23|348.87|347.17|4
1729991390000|2024-10-27 01:09:50|348.86|347.16|348.91|347.21|348.91|347.21|348.86|347.16|6
1729991400000|2024-10-27 01:10:00|348.9|347.2|348.85|347.15|348.9|347.2|348.81|347.11|15
1729991410000|2024-10-27 01:10:10|348.84|347.14|348.83|347.13|348.85|347.15|348.83|347.13|6
1729991420000|2024-10-27 01:10:20|348.84|347.14|348.91|347.21|348.91|347.21|348.84|347.14|9
1729991430000|2024-10-27 01:10:30|348.95|347.25|348.91|347.21|348.95|347.25|348.91|347.21|7
1729991440000|2024-10-27 01:10:40|348.92|347.22|348.91|347.21|348.92|347.22|348.91|347.21|4
1729991450000|2024-10-27 01:10:50|348.9|347.2|348.89|347.19|348.91|347.21|348.89|347.19|3
1729991460000|2024-10-27 01:11:00|348.88|347.18|348.89|347.19|348.9|347.2|348.84|347.14|7
1729991470000|2024-10-27 01:11:10|348.9|347.2|348.89|347.19|348.9|347.2|348.89|347.19|2
1729991480000|2024-10-27 01:11:20|348.9|347.2|348.9|347.2|348.91|347.21|348.9|347.2|3
1729991490000|2024-10-27 01:11:30|348.96|347.26|349.12|347.42|349.13|347.43|348.96|347.26|13
1729991500000|2024-10-27 01:11:40|349.11|347.41|349.11|347.41|349.12|347.42|349.11|347.41|7
1729991510000|2024-10-27 01:11:50|349.13|347.43|349.13|347.43|349.13|347.43|349.13|347.43|1
1729991520000|2024-10-27 01:12:00|349.12|347.42|349.04|347.34|349.12|347.42|349.04|347.34|6
1729991530000|2024-10-27 01:12:10|349.05|347.35|349.02|347.32|349.05|347.35|349.01|347.31|7
1729991540000|2024-10-27 01:12:20|349.01|347.31|349|347.3|349.02|347.32|349|347.3|4
1729991550000|2024-10-27 01:12:30|349.02|347.32|349.02|347.32|349.03|347.33|349.01|347.31|5
1729991560000|2024-10-27 01:12:40|349.01|347.31|349.01|347.31|349.02|347.32|349.01|347.31|3
1729991570000|2024-10-27 01:12:50|349.02|347.32|349.07|347.37|349.07|347.37|349.01|347.31|8
1729991580000|2024-10-27 01:13:00|349.09|347.39|349.13|347.43|349.15|347.45|349.09|347.39|13
1729991590000|2024-10-27 01:13:10|349.15|347.45|349.04|347.34|349.15|347.45|349.04|347.34|9
1729991600000|2024-10-27 01:13:20|349.05|347.35|349.04|347.34|349.05|347.35|349.04|347.34|2
1729991610000|2024-10-27 01:13:30|349.05|347.35|349.04|347.34|349.05|347.35|349.04|347.34|2
1729991620000|2024-10-27 01:13:40|349.05|347.35|349.05|347.35|349.05|347.35|349.04|347.34|3
1729991630000|2024-10-27 01:13:50|349.04|347.34|349.05|347.35|349.05|347.35|349.04|347.34|6
1729991640000|2024-10-27 01:14:00|349.04|347.34|348.97|347.27|349.05|347.35|348.96|347.26|11
1729991650000|2024-10-27 01:14:10|348.96|347.26|348.98|347.28|349|347.3|348.96|347.26|4
1729991660000|2024-10-27 01:14:20|348.91|347.21|348.9|347.2|348.92|347.22|348.89|347.19|6
1729991670000|2024-10-27 01:14:30|348.89|347.19|348.9|347.2|348.9|347.2|348.89|347.19|6
1729991680000|2024-10-27 01:14:40|348.89|347.19|348.89|347.19|348.9|347.2|348.88|347.18|7
1729991700000|2024-10-27 01:15:00|348.88|347.18|348.89|347.19|348.89|347.19|348.88|347.18|10
1729991710000|2024-10-27 01:15:10|348.9|347.2|348.9|347.2|348.91|347.21|348.9|347.2|3
1729991730000|2024-10-27 01:15:30|348.91|347.21|348.99|347.29|348.99|347.29|348.91|347.21|5
1729991740000|2024-10-27 01:15:40|349.03|347.33|349.08|347.38|349.08|347.38|349.03|347.33|3
1729991750000|2024-10-27 01:15:50|349.05|347.35|349.03|347.33|349.08|347.38|349.03|347.33|5
1729991760000|2024-10-27 01:16:00|349.02|347.32|348.83|347.13|349.03|347.33|348.83|347.13|18
1729991770000|2024-10-27 01:16:10|348.84|347.14|348.89|347.19|348.89|347.19|348.84|347.14|10
1729991780000|2024-10-27 01:16:20|348.88|347.18|348.89|347.19|348.89|347.19|348.85|347.15|9
1729991790000|2024-10-27 01:16:30|348.86|347.16|348.91|347.21|348.91|347.21|348.86|347.16|4
1729991800000|2024-10-27 01:16:40|348.95|347.25|348.99|347.29|348.99|347.29|348.95|347.25|3
1729991810000|2024-10-27 01:16:50|348.98|347.28|349.03|347.33|349.03|347.33|348.98|347.28|4
1729991820000|2024-10-27 01:17:00|349.04|347.34|349.08|347.38|349.09|347.39|349.03|347.33|8
1729991840000|2024-10-27 01:17:20|349.07|347.37|348.9|347.2|349.07|347.37|348.9|347.2|5
1729991850000|2024-10-27 01:17:30|348.87|347.17|348.91|347.21|348.92|347.22|348.79|347.09|14
1729991860000|2024-10-27 01:17:40|348.92|347.22|348.93|347.23|348.94|347.24|348.9|347.2|10
1729991870000|2024-10-27 01:17:50|348.94|347.24|348.85|347.15|348.94|347.24|348.84|347.14|12
1729991880000|2024-10-27 01:18:00|348.84|347.14|348.85|347.15|348.89|347.19|348.84|347.14|14
1729991890000|2024-10-27 01:18:10|348.86|347.16|348.86|347.16|348.86|347.16|348.86|347.16|1
1729991900000|2024-10-27 01:18:20|348.85|347.15|348.86|347.16|348.86|347.16|348.85|347.15|2
1729991910000|2024-10-27 01:18:30|348.87|347.17|348.87|347.17|348.87|347.17|348.86|347.16|3
1729991920000|2024-10-27 01:18:40|348.86|347.16|348.87|347.17|348.87|347.17|348.86|347.16|2
1729991930000|2024-10-27 01:18:50|348.86|347.16|348.87|347.17|348.87|347.17|348.86|347.16|2
1729991940000|2024-10-27 01:19:00|348.88|347.18|348.82|347.12|348.88|347.18|348.82|347.12|8
1729991950000|2024-10-27 01:19:10|348.81|347.11|348.83|347.13|348.86|347.16|348.81|347.11|12
1729991960000|2024-10-27 01:19:20|348.86|347.16|348.85|347.15|348.86|347.16|348.83|347.13|15
1729991970000|2024-10-27 01:19:30|348.84|347.14|348.83|347.13|348.85|347.15|348.83|347.13|10
1729991980000|2024-10-27 01:19:40|348.82|347.12|348.83|347.13|348.84|347.14|348.82|347.12|8
1729991990000|2024-10-27 01:19:50|348.84|347.14|348.85|347.15|348.85|347.15|348.82|347.12|8
1729992000000|2024-10-27 01:20:00|348.84|347.14|348.74|347.04|348.84|347.14|348.64|346.94|12
1729992010000|2024-10-27 01:20:10|348.77|347.07|348.86|347.16|348.86|347.16|348.77|347.07|7
1729992020000|2024-10-27 01:20:20|348.89|347.19|349.02|347.32|349.02|347.32|348.89|347.19|13
1729992030000|2024-10-27 01:20:30|349.01|347.31|349.07|347.37|349.07|347.37|349.01|347.31|13
1729992040000|2024-10-27 01:20:40|349.1|347.4|349.16|347.46|349.17|347.47|349.1|347.4|16
1729992050000|2024-10-27 01:20:50|349.14|347.44|349.12|347.42|349.16|347.46|349.11|347.41|10
1729992060000|2024-10-27 01:21:00|349.13|347.43|349.12|347.42|349.14|347.44|349.12|347.42|4
1729992070000|2024-10-27 01:21:10|349.08|347.38|349.06|347.36|349.08|347.38|349.04|347.34|7
1729992080000|2024-10-27 01:21:20|349.05|347.35|349.12|347.42|349.13|347.43|349.04|347.34|8
1729992090000|2024-10-27 01:21:30|349.09|347.39|349.05|347.35|349.09|347.39|349.02|347.32|16
1729992100000|2024-10-27 01:21:40|349.04|347.34|349.01|347.31|349.04|347.34|348.98|347.28|15
1729992110000|2024-10-27 01:21:50|349|347.3|349.02|347.32|349.02|347.32|349|347.3|11
1729992120000|2024-10-27 01:22:00|349.03|347.33|349|347.3|349.04|347.34|348.99|347.29|7
1729992130000|2024-10-27 01:22:10|349.01|347.31|348.93|347.23|349.01|347.31|348.9|347.2|17
1729992140000|2024-10-27 01:22:20|348.94|347.24|348.94|347.24|348.95|347.25|348.91|347.21|16
1729992150000|2024-10-27 01:22:30|348.93|347.23|348.93|347.23|348.95|347.25|348.93|347.23|18
1729992160000|2024-10-27 01:22:40|348.94|347.24|348.95|347.25|348.95|347.25|348.93|347.23|19
1729992170000|2024-10-27 01:22:50|348.94|347.24|348.93|347.23|348.95|347.25|348.93|347.23|23
1729992180000|2024-10-27 01:23:00|348.94|347.24|348.94|347.24|348.95|347.25|348.93|347.23|16
1729992190000|2024-10-27 01:23:10|348.95|347.25|348.97|347.27|348.97|347.27|348.93|347.23|10
1729992200000|2024-10-27 01:23:20|348.96|347.26|349.17|347.47|349.17|347.47|348.96|347.26|17
1729992210000|2024-10-27 01:23:30|349.16|347.46|349.17|347.47|349.18|347.48|349.15|347.45|12
1729992220000|2024-10-27 01:23:40|349.18|347.48|349.16|347.46|349.18|347.48|349.16|347.46|17
1729992230000|2024-10-27 01:23:50|349.17|347.47|349.16|347.46|349.18|347.48|349.16|347.46|20
1729992240000|2024-10-27 01:24:00|349.17|347.47|348.95|347.25|349.17|347.47|348.93|347.23|15
1729992250000|2024-10-27 01:24:10|349|347.3|348.84|347.14|349.02|347.32|348.8|347.1|16
1729992260000|2024-10-27 01:24:20|348.83|347.13|348.85|347.15|348.85|347.15|348.83|347.13|10
1729992270000|2024-10-27 01:24:30|348.84|347.14|348.88|347.18|348.89|347.19|348.83|347.13|15
1729992280000|2024-10-27 01:24:40|348.89|347.19|348.89|347.19|348.89|347.19|348.88|347.18|3
1729992290000|2024-10-27 01:24:50|348.9|347.2|348.9|347.2|348.91|347.21|348.9|347.2|7
1729992300000|2024-10-27 01:25:00|348.92|347.22|348.9|347.2|348.92|347.22|348.89|347.19|10
1729992310000|2024-10-27 01:25:10|348.91|347.21|349.02|347.32|349.02|347.32|348.9|347.2|16
1729992320000|2024-10-27 01:25:20|349.01|347.31|349.1|347.4|349.11|347.41|349.01|347.31|11
1729992330000|2024-10-27 01:25:30|349.12|347.42|349.1|347.4|349.12|347.42|349.09|347.39|4
1729992340000|2024-10-27 01:25:40|349.09|347.39|349.06|347.36|349.09|347.39|349.05|347.35|10
1729992350000|2024-10-27 01:25:50|349.04|347.34|348.98|347.28|349.04|347.34|348.96|347.26|5
1729992360000|2024-10-27 01:26:00|348.99|347.29|349.02|347.32|349.04|347.34|348.99|347.29|5
1729992370000|2024-10-27 01:26:10|349|347.3|348.95|347.25|349|347.3|348.93|347.23|12
1729992380000|2024-10-27 01:26:20|348.94|347.24|349.01|347.31|349.01|347.31|348.94|347.24|9
1729992390000|2024-10-27 01:26:30|349.02|347.32|349|347.3|349.03|347.33|349|347.3|11
1729992400000|2024-10-27 01:26:40|349.01|347.31|349.09|347.39|349.09|347.39|349.01|347.31|11
1729992410000|2024-10-27 01:26:50|349.08|347.38|349.11|347.41|349.14|347.44|349.08|347.38|9
1729992420000|2024-10-27 01:27:00|349.14|347.44|349.13|347.43|349.14|347.44|349.1|347.4|7
1729992430000|2024-10-27 01:27:10|349.15|347.45|349.15|347.45|349.18|347.48|349.14|347.44|12
1729992440000|2024-10-27 01:27:20|349.16|347.46|349.15|347.45|349.19|347.49|349.15|347.45|9
1729992450000|2024-10-27 01:27:30|349.16|347.46|349.15|347.45|349.19|347.49|349.15|347.45|8
1729992460000|2024-10-27 01:27:40|349.16|347.46|349.14|347.44|349.17|347.47|349.13|347.43|12
1729992470000|2024-10-27 01:27:50|349.15|347.45|349.14|347.44|349.15|347.45|349.14|347.44|4
1729992480000|2024-10-27 01:28:00|349.15|347.45|349.15|347.45|349.15|347.45|349.13|347.43|9
1729992490000|2024-10-27 01:28:10|349.18|347.48|349.25|347.55|349.26|347.56|349.18|347.48|11
1729992500000|2024-10-27 01:28:20|349.27|347.57|349.28|347.58|349.29|347.59|349.27|347.57|6
1729992510000|2024-10-27 01:28:30|349.27|347.57|349.31|347.61|349.31|347.61|349.27|347.57|5
1729992520000|2024-10-27 01:28:40|349.3|347.6|349.33|347.63|349.33|347.63|349.3|347.6|8
1729992530000|2024-10-27 01:28:50|349.36|347.66|349.4|347.7|349.41|347.71|349.33|347.63|11
1729992540000|2024-10-27 01:29:00|349.41|347.71|349.41|347.71|349.42|347.72|349.41|347.71|5
1729992550000|2024-10-27 01:29:10|349.43|347.73|349.41|347.71|349.43|347.73|349.41|347.71|3
1729992590000|2024-10-27 01:29:50|349.4|347.7|349.4|347.7|349.4|347.7|349.4|347.7|1
1729992600000|2024-10-27 01:30:00|349.39|347.69|349.36|347.66|349.39|347.69|349.36|347.66|3
1729992610000|2024-10-27 01:30:10|349.35|347.65|349.32|347.62|349.36|347.66|349.32|347.62|6
1729992620000|2024-10-27 01:30:20|349.33|347.63|349.33|347.63|349.33|347.63|349.32|347.62|3
1729992630000|2024-10-27 01:30:30|349.31|347.61|349.29|347.59|349.31|347.61|349.27|347.57|7
1729992640000|2024-10-27 01:30:40|349.28|347.58|349.17|347.47|349.29|347.59|349.16|347.46|12
1729992650000|2024-10-27 01:30:50|349.16|347.46|349.18|347.48|349.18|347.48|349.16|347.46|11
1729992660000|2024-10-27 01:31:00|349.17|347.47|349.23|347.53|349.23|347.53|349.16|347.46|11
1729992670000|2024-10-27 01:31:10|349.24|347.54|349.29|347.59|349.29|347.59|349.22|347.52|11
1729992680000|2024-10-27 01:31:20|349.3|347.6|349.29|347.59|349.31|347.61|349.27|347.57|12
1729992690000|2024-10-27 01:31:30|349.3|347.6|349.31|347.61|349.31|347.61|349.29|347.59|10
1729992700000|2024-10-27 01:31:40|349.3|347.6|349.29|347.59|349.31|347.61|349.29|347.59|6
1729992710000|2024-10-27 01:31:50|349.28|347.58|349.27|347.57|349.28|347.58|349.26|347.56|11
1729992720000|2024-10-27 01:32:00|349.28|347.58|349.31|347.61|349.33|347.63|349.28|347.58|12
1729992730000|2024-10-27 01:32:10|349.32|347.62|349.32|347.62|349.32|347.62|349.3|347.6|8
1729992740000|2024-10-27 01:32:20|349.33|347.63|349.42|347.72|349.42|347.72|349.32|347.62|15
1729992750000|2024-10-27 01:32:30|349.43|347.73|349.43|347.73|349.43|347.73|349.42|347.72|5
1729992760000|2024-10-27 01:32:40|349.45|347.75|349.5|347.8|349.51|347.81|349.45|347.75|4
1729992770000|2024-10-27 01:32:50|349.51|347.81|349.62|347.92|349.62|347.92|349.5|347.8|13
1729992780000|2024-10-27 01:33:00|349.61|347.91|349.66|347.96|349.67|347.97|349.6|347.9|17
1729992790000|2024-10-27 01:33:10|349.67|347.97|349.64|347.94|349.69|347.99|349.64|347.94|20
1729992800000|2024-10-27 01:33:20|349.65|347.95|349.7|348|349.72|348.02|349.64|347.94|14
1729992810000|2024-10-27 01:33:30|349.71|348.01|349.77|348.07|349.8|348.1|349.69|347.99|15
1729992820000|2024-10-27 01:33:40|349.78|348.08|349.78|348.08|349.8|348.1|349.77|348.07|12
1729992830000|2024-10-27 01:33:50|349.77|348.07|349.78|348.08|349.78|348.08|349.77|348.07|8
1729992840000|2024-10-27 01:34:00|349.77|348.07|349.77|348.07|349.78|348.08|349.77|348.07|7
1729992850000|2024-10-27 01:34:10|349.75|348.05|349.76|348.06|349.76|348.06|349.74|348.04|8
1729992860000|2024-10-27 01:34:20|349.75|348.05|349.75|348.05|349.75|348.05|349.75|348.05|1
1729992870000|2024-10-27 01:34:30|349.76|348.06|349.75|348.05|349.76|348.06|349.75|348.05|2
1729992880000|2024-10-27 01:34:40|349.76|348.06|349.76|348.06|349.76|348.06|349.76|348.06|1
1729992890000|2024-10-27 01:34:50|349.77|348.07|349.76|348.06|349.77|348.07|349.76|348.06|16
1729992900000|2024-10-27 01:35:00|349.77|348.07|349.78|348.08|349.8|348.1|349.77|348.07|12
1729992910000|2024-10-27 01:35:10|349.8|348.1|349.96|348.26|349.96|348.26|349.77|348.07|10
1729992920000|2024-10-27 01:35:20|349.98|348.28|350.08|348.38|350.12|348.42|349.98|348.28|16
1729992930000|2024-10-27 01:35:30|350.09|348.39|350.08|348.38|350.09|348.39|350.07|348.37|10
1729992940000|2024-10-27 01:35:40|350.09|348.39|350.08|348.38|350.09|348.39|350.07|348.37|10
1729992950000|2024-10-27 01:35:50|350.09|348.39|350.09|348.39|350.11|348.41|350.09|348.39|4
1729992960000|2024-10-27 01:36:00|350.08|348.38|350.13|348.43|350.13|348.43|350.08|348.38|9
1729992970000|2024-10-27 01:36:10|350.12|348.42|350.1|348.4|350.13|348.43|350.1|348.4|6
1729992980000|2024-10-27 01:36:20|350.11|348.41|350.11|348.41|350.11|348.41|350.1|348.4|7
1729992990000|2024-10-27 01:36:30|350.1|348.4|350.09|348.39|350.11|348.41|350.09|348.39|10
1729993000000|2024-10-27 01:36:40|350.1|348.4|350.11|348.41|350.13|348.43|350.09|348.39|7
1729993010000|2024-10-27 01:36:50|350.1|348.4|350.11|348.41|350.11|348.41|350.1|348.4|6
1729993020000|2024-10-27 01:37:00|350.1|348.4|350.01|348.31|350.11|348.41|349.98|348.28|9
1729993030000|2024-10-27 01:37:10|350.02|348.32|350|348.3|350.02|348.32|349.99|348.29|13
1729993040000|2024-10-27 01:37:20|350.01|348.31|349.99|348.29|350.01|348.31|349.99|348.29|7
1729993060000|2024-10-27 01:37:40|349.98|348.28|349.99|348.29|350|348.3|349.98|348.28|6
1729993070000|2024-10-27 01:37:50|350|348.3|349.98|348.28|350|348.3|349.98|348.28|2
1729993090000|2024-10-27 01:38:10|349.97|348.27|349.87|348.17|349.97|348.27|349.87|348.17|3
1729993100000|2024-10-27 01:38:20|349.82|348.12|349.79|348.09|349.82|348.12|349.79|348.09|6
1729993110000|2024-10-27 01:38:30|349.78|348.08|349.79|348.09|349.81|348.11|349.78|348.08|8
1729993120000|2024-10-27 01:38:40|349.81|348.11|349.8|348.1|349.81|348.11|349.79|348.09|5
1729993130000|2024-10-27 01:38:50|349.81|348.11|349.8|348.1|349.81|348.11|349.8|348.1|4
1729993140000|2024-10-27 01:39:00|349.81|348.11|349.77|348.07|349.81|348.11|349.75|348.05|14
1729993150000|2024-10-27 01:39:10|349.79|348.09|349.78|348.08|349.79|348.09|349.77|348.07|7
1729993160000|2024-10-27 01:39:20|349.8|348.1|349.84|348.14|349.88|348.18|349.78|348.08|13
1729993170000|2024-10-27 01:39:30|349.83|348.13|349.86|348.16|349.87|348.17|349.83|348.13|15
1729993180000|2024-10-27 01:39:40|349.85|348.15|349.73|348.03|349.85|348.15|349.73|348.03|8
1729993190000|2024-10-27 01:39:50|349.72|348.02|349.63|347.93|349.72|348.02|349.63|347.93|7
1729993200000|2024-10-27 01:40:00|349.62|347.92|349.57|347.87|349.64|347.94|349.56|347.86|14
1729993210000|2024-10-27 01:40:10|349.59|347.89|349.57|347.87|349.59|347.89|349.57|347.87|2
1729993220000|2024-10-27 01:40:20|349.56|347.86|349.58|347.88|349.58|347.88|349.56|347.86|5
1729993230000|2024-10-27 01:40:30|349.57|347.87|349.56|347.86|349.57|347.87|349.56|347.86|2
1729993240000|2024-10-27 01:40:40|349.53|347.83|349.54|347.84|349.54|347.84|349.53|347.83|2
1729993250000|2024-10-27 01:40:50|349.53|347.83|349.53|347.83|349.53|347.83|349.53|347.83|1
1729993260000|2024-10-27 01:41:00|349.52|347.82|349.48|347.78|349.52|347.82|349.46|347.76|11
1729993270000|2024-10-27 01:41:10|349.46|347.76|349.48|347.78|349.48|347.78|349.44|347.74|8
1729993280000|2024-10-27 01:41:20|349.47|347.77|349.48|347.78|349.49|347.79|349.47|347.77|10
1729993290000|2024-10-27 01:41:30|349.49|347.79|349.48|347.78|349.51|347.81|349.47|347.77|12
1729993300000|2024-10-27 01:41:40|349.47|347.77|349.46|347.76|349.5|347.8|349.46|347.76|11
1729993310000|2024-10-27 01:41:50|349.47|347.77|349.48|347.78|349.49|347.79|349.46|347.76|19
1729993320000|2024-10-27 01:42:00|349.49|347.79|349.58|347.88|349.59|347.89|349.49|347.79|8
1729993330000|2024-10-27 01:42:10|349.57|347.87|349.58|347.88|349.59|347.89|349.57|347.87|8
1729993340000|2024-10-27 01:42:20|349.59|347.89|349.57|347.87|349.59|347.89|349.57|347.87|5
1729993350000|2024-10-27 01:42:30|349.54|347.84|349.55|347.85|349.55|347.85|349.53|347.83|6
1729993360000|2024-10-27 01:42:40|349.54|347.84|349.54|347.84|349.54|347.84|349.54|347.84|1
1729993370000|2024-10-27 01:42:50|349.55|347.85|349.55|347.85|349.55|347.85|349.54|347.84|9
1729993380000|2024-10-27 01:43:00|349.54|347.84|349.54|347.84|349.56|347.86|349.54|347.84|7
1729993390000|2024-10-27 01:43:10|349.55|347.85|349.54|347.84|349.55|347.85|349.54|347.84|8
1729993400000|2024-10-27 01:43:20|349.55|347.85|349.58|347.88|349.59|347.89|349.55|347.85|5
1729993410000|2024-10-27 01:43:30|349.57|347.87|349.45|347.75|349.58|347.88|349.45|347.75|5
1729993420000|2024-10-27 01:43:40|349.47|347.77|349.45|347.75|349.47|347.77|349.44|347.74|6
1729993430000|2024-10-27 01:43:50|349.46|347.76|349.45|347.75|349.46|347.76|349.45|347.75|4
1729993440000|2024-10-27 01:44:00|349.46|347.76|349.46|347.76|349.49|347.79|349.46|347.76|10
1729993450000|2024-10-27 01:44:10|349.45|347.75|349.41|347.71|349.45|347.75|349.4|347.7|4
1729993460000|2024-10-27 01:44:20|349.4|347.7|349.4|347.7|349.42|347.72|349.39|347.69|5
1729993470000|2024-10-27 01:44:30|349.42|347.72|349.41|347.71|349.42|347.72|349.41|347.71|2
1729993480000|2024-10-27 01:44:40|349.4|347.7|349.21|347.51|349.41|347.71|349.21|347.51|8
1729993490000|2024-10-27 01:44:50|349.22|347.52|349.22|347.52|349.23|347.53|349.22|347.52|5
1729993500000|2024-10-27 01:45:00|349.23|347.53|349.3|347.6|349.3|347.6|349.23|347.53|17
1729993510000|2024-10-27 01:45:10|349.29|347.59|349.16|347.46|349.29|347.59|349.13|347.43|10
1729993520000|2024-10-27 01:45:20|349.17|347.47|349.16|347.46|349.18|347.48|349.13|347.43|11
1729993530000|2024-10-27 01:45:30|349.15|347.45|349.18|347.48|349.19|347.49|349.12|347.42|14
1729993540000|2024-10-27 01:45:40|349.19|347.49|349.19|347.49|349.19|347.49|349.18|347.48|9
1729993550000|2024-10-27 01:45:50|349.18|347.48|349.29|347.59|349.29|347.59|349.18|347.48|15
1729993560000|2024-10-27 01:46:00|349.28|347.58|349.29|347.59|349.29|347.59|349.28|347.58|2
1729993570000|2024-10-27 01:46:10|349.3|347.6|349.3|347.6|349.31|347.61|349.3|347.6|3
1729993580000|2024-10-27 01:46:20|349.31|347.61|349.31|347.61|349.31|347.61|349.31|347.61|1
1729993590000|2024-10-27 01:46:30|349.32|347.62|349.38|347.68|349.4|347.7|349.32|347.62|8
1729993600000|2024-10-27 01:46:40|349.36|347.66|349.38|347.68|349.38|347.68|349.36|347.66|8
1729993610000|2024-10-27 01:46:50|349.37|347.67|349.41|347.71|349.41|347.71|349.36|347.66|11
1729993620000|2024-10-27 01:47:00|349.42|347.72|349.43|347.73|349.43|347.73|349.41|347.71|14
1729993630000|2024-10-27 01:47:10|349.44|347.74|349.55|347.85|349.61|347.91|349.44|347.74|19
1729993640000|2024-10-27 01:47:20|349.56|347.86|349.82|348.12|349.82|348.12|349.55|347.85|22
1729993650000|2024-10-27 01:47:30|349.83|348.13|349.99|348.29|349.99|348.29|349.81|348.11|18
1729993660000|2024-10-27 01:47:40|350|348.3|350.08|348.38|350.08|348.38|349.97|348.27|12
1729993670000|2024-10-27 01:47:50|350.07|348.37|350.08|348.38|350.09|348.39|350.07|348.37|21
1729993680000|2024-10-27 01:48:00|350.07|348.37|350.01|348.31|350.08|348.38|350|348.3|15
1729993690000|2024-10-27 01:48:10|349.98|348.28|349.96|348.26|349.98|348.28|349.94|348.24|10
1729993700000|2024-10-27 01:48:20|349.97|348.27|349.98|348.28|349.98|348.28|349.96|348.26|6
1729993710000|2024-10-27 01:48:30|349.96|348.26|349.96|348.26|349.98|348.28|349.96|348.26|11
1729993720000|2024-10-27 01:48:40|349.97|348.27|349.98|348.28|349.99|348.29|349.96|348.26|11
1729993730000|2024-10-27 01:48:50|349.99|348.29|349.98|348.28|349.99|348.29|349.98|348.28|2
1729993740000|2024-10-27 01:49:00|349.94|348.24|349.95|348.25|349.95|348.25|349.92|348.22|4
1729993750000|2024-10-27 01:49:10|349.94|348.24|349.96|348.26|349.96|348.26|349.84|348.14|19
1729993760000|2024-10-27 01:49:20|349.98|348.28|349.87|348.17|349.98|348.28|349.87|348.17|7
1729993770000|2024-10-27 01:49:30|349.85|348.15|349.93|348.23|349.93|348.23|349.85|348.15|6
1729993780000|2024-10-27 01:49:40|349.95|348.25|349.96|348.26|349.97|348.27|349.93|348.23|13
1729993790000|2024-10-27 01:49:50|349.97|348.27|349.99|348.29|349.99|348.29|349.96|348.26|19
1729993800000|2024-10-27 01:50:00|349.98|348.28|349.97|348.27|349.99|348.29|349.96|348.26|12
1729993810000|2024-10-27 01:50:10|349.96|348.26|349.9|348.2|349.96|348.26|349.89|348.19|9
1729993820000|2024-10-27 01:50:20|349.89|348.19|349.89|348.19|349.89|348.19|349.87|348.17|7
1729993830000|2024-10-27 01:50:30|349.88|348.18|349.88|348.18|349.89|348.19|349.88|348.18|9
1729993840000|2024-10-27 01:50:40|349.92|348.22|349.88|348.18|349.92|348.22|349.88|348.18|6
1729993850000|2024-10-27 01:50:50|349.89|348.19|349.88|348.18|349.89|348.19|349.88|348.18|4
1729993860000|2024-10-27 01:51:00|349.87|348.17|349.88|348.18|349.88|348.18|349.87|348.17|6
1729993870000|2024-10-27 01:51:10|349.89|348.19|349.89|348.19|349.92|348.22|349.88|348.18|10
1729993880000|2024-10-27 01:51:20|349.9|348.2|349.92|348.22|349.93|348.23|349.88|348.18|11
1729993890000|2024-10-27 01:51:30|349.91|348.21|349.92|348.22|349.92|348.22|349.9|348.2|3
1729993900000|2024-10-27 01:51:40|349.94|348.24|350.03|348.33|350.03|348.33|349.93|348.23|13
1729993910000|2024-10-27 01:51:50|350.02|348.32|350.03|348.33|350.04|348.34|350.02|348.32|4
1729993920000|2024-10-27 01:52:00|350.02|348.32|350.08|348.38|350.08|348.38|350.02|348.32|14
1729993930000|2024-10-27 01:52:10|350.07|348.37|350.04|348.34|350.08|348.38|350.03|348.33|7
1729993940000|2024-10-27 01:52:20|350.05|348.35|350.08|348.38|350.09|348.39|350.05|348.35|9
1729993950000|2024-10-27 01:52:30|350.05|348.35|350.1|348.4|350.11|348.41|350.05|348.35|11
1729993960000|2024-10-27 01:52:40|350.11|348.41|350.17|348.47|350.19|348.49|350.11|348.41|9
1729993970000|2024-10-27 01:52:50|350.18|348.48|350.2|348.5|350.21|348.51|350.17|348.47|7
1729993980000|2024-10-27 01:53:00|350.19|348.49|350.18|348.48|350.21|348.51|350.18|348.48|14
1729993990000|2024-10-27 01:53:10|350.2|348.5|350.2|348.5|350.22|348.52|350.18|348.48|10
1729994000000|2024-10-27 01:53:20|350.21|348.51|350.21|348.51|350.21|348.51|350.19|348.49|5
1729994010000|2024-10-27 01:53:30|350.22|348.52|350.25|348.55|350.28|348.58|350.22|348.52|10
1729994020000|2024-10-27 01:53:40|350.26|348.56|350.27|348.57|350.28|348.58|350.26|348.56|12
1729994030000|2024-10-27 01:53:50|350.28|348.58|350.27|348.57|350.28|348.58|350.26|348.56|16
1729994040000|2024-10-27 01:54:00|350.26|348.56|350.27|348.57|350.28|348.58|350.26|348.56|4
1729994050000|2024-10-27 01:54:10|350.28|348.58|350.29|348.59|350.29|348.59|350.28|348.58|2
1729994070000|2024-10-27 01:54:30|350.3|348.6|350.34|348.64|350.34|348.64|350.29|348.59|5
1729994080000|2024-10-27 01:54:40|350.33|348.63|350.31|348.61|350.33|348.63|350.31|348.61|2
1729994090000|2024-10-27 01:54:50|350.34|348.64|350.33|348.63|350.35|348.65|350.33|348.63|6
1729994100000|2024-10-27 01:55:00|350.36|348.66|350.22|348.52|350.36|348.66|350.18|348.48|12
1729994110000|2024-10-27 01:55:10|350.23|348.53|350.14|348.44|350.23|348.53|350.14|348.44|12
1729994120000|2024-10-27 01:55:20|350.16|348.46|350.15|348.45|350.16|348.46|350.15|348.45|6
1729994130000|2024-10-27 01:55:30|350.14|348.44|350.07|348.37|350.14|348.44|349.99|348.29|13
1729994140000|2024-10-27 01:55:40|350.08|348.38|350.09|348.39|350.1|348.4|350.07|348.37|10
1729994150000|2024-10-27 01:55:50|350.07|348.37|350.09|348.39|350.1|348.4|350.07|348.37|6
1729994160000|2024-10-27 01:56:00|350.08|348.38|350.16|348.46|350.17|348.47|350.08|348.38|17
1729994170000|2024-10-27 01:56:10|350.12|348.42|350.08|348.38|350.12|348.42|350.07|348.37|3
1729994180000|2024-10-27 01:56:20|350.06|348.36|350.09|348.39|350.09|348.39|350.06|348.36|4
1729994190000|2024-10-27 01:56:30|350.08|348.38|350.08|348.38|350.08|348.38|350.07|348.37|9
1729994200000|2024-10-27 01:56:40|350.09|348.39|350.12|348.42|350.14|348.44|350.08|348.38|9
1729994210000|2024-10-27 01:56:50|350.13|348.43|350.13|348.43|350.13|348.43|350.12|348.42|7
1729994220000|2024-10-27 01:57:00|350.12|348.42|350.06|348.36|350.13|348.43|350.06|348.36|14
1729994230000|2024-10-27 01:57:10|350.05|348.35|350.09|348.39|350.09|348.39|350.04|348.34|12
1729994240000|2024-10-27 01:57:20|350.08|348.38|350.09|348.39|350.09|348.39|350.08|348.38|2
1729994250000|2024-10-27 01:57:30|350.08|348.38|350.08|348.38|350.09|348.39|350.08|348.38|9
1729994260000|2024-10-27 01:57:40|350.09|348.39|350.13|348.43|350.13|348.43|350.08|348.38|19
1729994270000|2024-10-27 01:57:50|350.12|348.42|350.18|348.48|350.18|348.48|350.12|348.42|12
1729994280000|2024-10-27 01:58:00|350.21|348.51|350.06|348.36|350.21|348.51|350.06|348.36|12
1729994290000|2024-10-27 01:58:10|350.08|348.38|350.16|348.46|350.18|348.48|350.08|348.38|12
1729994300000|2024-10-27 01:58:20|350.15|348.45|350.12|348.42|350.15|348.45|350.08|348.38|8
1729994310000|2024-10-27 01:58:30|350.1|348.4|350.1|348.4|350.11|348.41|350.1|348.4|5
1729994320000|2024-10-27 01:58:40|350.11|348.41|350.12|348.42|350.12|348.42|350.11|348.41|4
1729994330000|2024-10-27 01:58:50|350.11|348.41|350.14|348.44|350.14|348.44|350.11|348.41|5
1729994340000|2024-10-27 01:59:00|350.15|348.45|350.18|348.48|350.18|348.48|350.13|348.43|16
1729994350000|2024-10-27 01:59:10|350.19|348.49|350.17|348.47|350.19|348.49|350.16|348.46|9
1729994360000|2024-10-27 01:59:20|350.16|348.46|350.18|348.48|350.22|348.52|350.16|348.46|17
1729994370000|2024-10-27 01:59:30|350.17|348.47|350.18|348.48|350.18|348.48|350.17|348.47|2
1729994380000|2024-10-27 01:59:40|350.21|348.51|350.21|348.51|350.21|348.51|350.21|348.51|1
1729994390000|2024-10-27 01:59:50|350.2|348.5|350.2|348.5|350.21|348.51|350.2|348.5|15
1729994400000|2024-10-27 02:00:00|350.19|348.49|350.22|348.52|350.22|348.52|350.13|348.43|15
1729994410000|2024-10-27 02:00:10|350.23|348.53|350.31|348.61|350.34|348.64|350.22|348.52|12
1729994420000|2024-10-27 02:00:20|350.32|348.62|350.24|348.54|350.35|348.65|350.24|348.54|9
1729994430000|2024-10-27 02:00:30|350.14|348.44|350.05|348.35|350.14|348.44|350.03|348.33|14
1729994440000|2024-10-27 02:00:40|350.06|348.36|350.08|348.38|350.08|348.38|350.06|348.36|3
1729994450000|2024-10-27 02:00:50|350.07|348.37|350.07|348.37|350.07|348.37|350.07|348.37|1
1729994460000|2024-10-27 02:01:00|350.08|348.38|350|348.3|350.08|348.38|349.99|348.29|13
1729994470000|2024-10-27 02:01:10|350.01|348.31|350.07|348.37|350.08|348.38|350.01|348.31|9
1729994480000|2024-10-27 02:01:20|350.06|348.36|350.06|348.36|350.06|348.36|350.06|348.36|1
1729994490000|2024-10-27 02:01:30|350.05|348.35|350.01|348.31|350.05|348.35|350.01|348.31|4
1729994500000|2024-10-27 02:01:40|350.04|348.34|349.99|348.29|350.04|348.34|349.99|348.29|4
1729994510000|2024-10-27 02:01:50|349.97|348.27|349.98|348.28|349.99|348.29|349.96|348.26|9
1729994520000|2024-10-27 02:02:00|349.97|348.27|349.92|348.22|349.97|348.27|349.9|348.2|7
1729994550000|2024-10-27 02:02:30|349.91|348.21|349.83|348.13|349.91|348.21|349.83|348.13|12
1729994560000|2024-10-27 02:02:40|349.84|348.14|349.82|348.12|349.84|348.14|349.81|348.11|9
1729994570000|2024-10-27 02:02:50|349.81|348.11|349.82|348.12|349.83|348.13|349.81|348.11|10
1729994580000|2024-10-27 02:03:00|349.83|348.13|349.89|348.19|349.9|348.2|349.82|348.12|15
1729994590000|2024-10-27 02:03:10|349.9|348.2|349.91|348.21|349.93|348.23|349.9|348.2|20
1729994600000|2024-10-27 02:03:20|349.92|348.22|350.04|348.34|350.04|348.34|349.91|348.21|14
1729994610000|2024-10-27 02:03:30|350.03|348.33|350.04|348.34|350.04|348.34|350.03|348.33|6
1729994620000|2024-10-27 02:03:40|350.03|348.33|350.02|348.32|350.04|348.34|350.01|348.31|19
1729994630000|2024-10-27 02:03:50|350.03|348.33|350.02|348.32|350.03|348.33|350.02|348.32|16
1729994640000|2024-10-27 02:04:00|350.03|348.33|349.88|348.18|350.03|348.33|349.87|348.17|21
1729994650000|2024-10-27 02:04:10|349.87|348.17|349.89|348.19|349.9|348.2|349.83|348.13|8
1729994660000|2024-10-27 02:04:20|349.88|348.18|349.9|348.2|349.9|348.2|349.85|348.15|12
1729994670000|2024-10-27 02:04:30|349.89|348.19|349.89|348.19|349.89|348.19|349.87|348.17|9
1729994680000|2024-10-27 02:04:40|349.88|348.18|349.94|348.24|349.95|348.25|349.88|348.18|15
1729994690000|2024-10-27 02:04:50|349.95|348.25|350.01|348.31|350.01|348.31|349.95|348.25|10
1729994700000|2024-10-27 02:05:00|350.03|348.33|350|348.3|350.03|348.33|350|348.3|7
1729994710000|2024-10-27 02:05:10|349.99|348.29|350.03|348.33|350.04|348.34|349.99|348.29|10
1729994720000|2024-10-27 02:05:20|350.04|348.34|350.11|348.41|350.11|348.41|350.03|348.33|19
1729994730000|2024-10-27 02:05:30|350.12|348.42|350.1|348.4|350.13|348.43|350.1|348.4|15
1729994740000|2024-10-27 02:05:40|350.09|348.39|350.06|348.36|350.09|348.39|350.06|348.36|6
1729994750000|2024-10-27 02:05:50|350.05|348.35|349.99|348.29|350.05|348.35|349.99|348.29|5
1729994760000|2024-10-27 02:06:00|350.01|348.31|350.01|348.31|350.03|348.33|349.97|348.27|9
1729994770000|2024-10-27 02:06:10|350|348.3|350.07|348.37|350.07|348.37|349.99|348.29|10
1729994780000|2024-10-27 02:06:20|350.08|348.38|350.23|348.53|350.23|348.53|350.08|348.38|14
1729994790000|2024-10-27 02:06:30|350.22|348.52|350.3|348.6|350.31|348.61|350.22|348.52|14
1729994800000|2024-10-27 02:06:40|350.29|348.59|350.21|348.51|350.29|348.59|350.11|348.41|19
1729994810000|2024-10-27 02:06:50|350.23|348.53|350.27|348.57|350.27|348.57|350.22|348.52|11
1729994820000|2024-10-27 02:07:00|350.28|348.58|350.26|348.56|350.28|348.58|350.25|348.55|6
1729994830000|2024-10-27 02:07:10|350.27|348.57|350.25|348.55|350.27|348.57|350.23|348.53|7
1729994850000|2024-10-27 02:07:30|350.26|348.56|350.35|348.65|350.36|348.66|350.26|348.56|8
1729994860000|2024-10-27 02:07:40|350.36|348.66|350.27|348.57|350.36|348.66|350.26|348.56|10
1729994870000|2024-10-27 02:07:50|350.26|348.56|350.26|348.56|350.26|348.56|350.22|348.52|10
1729994880000|2024-10-27 02:08:00|350.28|348.58|350.18|348.48|350.28|348.58|350.18|348.48|13
1729994890000|2024-10-27 02:08:10|350.16|348.46|350.16|348.46|350.18|348.48|350.14|348.44|11
1729994900000|2024-10-27 02:08:20|350.15|348.45|350.22|348.52|350.25|348.55|350.15|348.45|14
1729994910000|2024-10-27 02:08:30|350.21|348.51|350.17|348.47|350.21|348.51|350.16|348.46|10
1729994920000|2024-10-27 02:08:40|350.16|348.46|350.17|348.47|350.18|348.48|350.16|348.46|7
1729994930000|2024-10-27 02:08:50|350.16|348.46|350.15|348.45|350.19|348.49|350.12|348.42|15
1729994940000|2024-10-27 02:09:00|350.13|348.43|350.04|348.34|350.13|348.43|350.04|348.34|11
1729994950000|2024-10-27 02:09:10|350.02|348.32|349.93|348.23|350.02|348.32|349.92|348.22|11
1729994970000|2024-10-27 02:09:30|349.96|348.26|349.95|348.25|349.96|348.26|349.93|348.23|8
1729994990000|2024-10-27 02:09:50|349.99|348.29|350|348.3|350|348.3|349.99|348.29|6
1729995000000|2024-10-27 02:10:00|349.99|348.29|349.86|348.16|349.99|348.29|349.86|348.16|8
1729995010000|2024-10-27 02:10:10|349.85|348.15|349.77|348.07|349.85|348.15|349.77|348.07|4
1729995020000|2024-10-27 02:10:20|349.74|348.04|349.74|348.04|349.78|348.08|349.73|348.03|7
1729995030000|2024-10-27 02:10:30|349.75|348.05|349.66|347.96|349.75|348.05|349.65|347.95|13
1729995040000|2024-10-27 02:10:40|349.67|347.97|349.63|347.93|349.69|347.99|349.62|347.92|8
1729995050000|2024-10-27 02:10:50|349.62|347.92|349.63|347.93|349.64|347.94|349.62|347.92|16
1729995060000|2024-10-27 02:11:00|349.64|347.94|349.58|347.88|349.66|347.96|349.58|347.88|13
1729995070000|2024-10-27 02:11:10|349.59|347.89|349.56|347.86|349.59|347.89|349.53|347.83|8
1729995080000|2024-10-27 02:11:20|349.59|347.89|349.61|347.91|349.61|347.91|349.59|347.89|9
1729995090000|2024-10-27 02:11:30|349.6|347.9|349.62|347.92|349.62|347.92|349.6|347.9|7
1729995100000|2024-10-27 02:11:40|349.65|347.95|349.64|347.94|349.66|347.96|349.63|347.93|16
1729995110000|2024-10-27 02:11:50|349.65|347.95|349.65|347.95|349.66|347.96|349.64|347.94|9
1729995120000|2024-10-27 02:12:00|349.66|347.96|349.75|348.05|349.75|348.05|349.63|347.93|10
1729995130000|2024-10-27 02:12:10|349.76|348.06|349.76|348.06|349.79|348.09|349.73|348.03|16
1729995140000|2024-10-27 02:12:20|349.77|348.07|349.82|348.12|349.84|348.14|349.76|348.06|16
1729995150000|2024-10-27 02:12:30|349.85|348.15|350.09|348.39|350.12|348.42|349.82|348.12|16
1729995160000|2024-10-27 02:12:40|350.08|348.38|350.21|348.51|350.28|348.58|350.08|348.38|17
1729995170000|2024-10-27 02:12:50|350.17|348.47|350.28|348.58|350.31|348.61|350.17|348.47|10
1729995180000|2024-10-27 02:13:00|350.25|348.55|350.18|348.48|350.25|348.55|350.01|348.31|16
1729995190000|2024-10-27 02:13:10|350.19|348.49|350.22|348.52|350.22|348.52|350.19|348.49|16
1729995200000|2024-10-27 02:13:20|350.23|348.53|350.22|348.52|350.23|348.53|350.22|348.52|6
1729995210000|2024-10-27 02:13:30|350.21|348.51|350.18|348.48|350.21|348.51|350.18|348.48|3
1729995220000|2024-10-27 02:13:40|350.17|348.47|350.13|348.43|350.17|348.47|350.12|348.42|3
1729995230000|2024-10-27 02:13:50|350.14|348.44|350.11|348.41|350.14|348.44|350.1|348.4|6
1729995240000|2024-10-27 02:14:00|350.1|348.4|349.88|348.18|350.11|348.41|349.88|348.18|14
1729995250000|2024-10-27 02:14:10|349.9|348.2|349.92|348.22|349.95|348.25|349.9|348.2|7
1729995260000|2024-10-27 02:14:20|349.91|348.21|349.92|348.22|349.92|348.22|349.91|348.21|2
1729995270000|2024-10-27 02:14:30|349.91|348.21|349.93|348.23|349.95|348.25|349.91|348.21|9
1729995280000|2024-10-27 02:14:40|349.92|348.22|349.91|348.21|349.94|348.24|349.91|348.21|8
1729995290000|2024-10-27 02:14:50|349.92|348.22|349.93|348.23|349.95|348.25|349.91|348.21|12
1729995300000|2024-10-27 02:15:00|349.95|348.25|349.89|348.19|349.97|348.27|349.88|348.18|11
1729995310000|2024-10-27 02:15:10|349.9|348.2|349.77|348.07|349.9|348.2|349.77|348.07|12
1729995320000|2024-10-27 02:15:20|349.74|348.04|349.81|348.11|349.82|348.12|349.74|348.04|17
1729995330000|2024-10-27 02:15:30|349.8|348.1|349.82|348.12|349.84|348.14|349.8|348.1|4
1729995340000|2024-10-27 02:15:40|349.83|348.13|349.82|348.12|349.83|348.13|349.81|348.11|6
1729995350000|2024-10-27 02:15:50|349.79|348.09|349.69|347.99|349.81|348.11|349.65|347.95|19
1729995360000|2024-10-27 02:16:00|349.67|347.97|349.68|347.98|349.71|348.01|349.66|347.96|14
1729995370000|2024-10-27 02:16:10|349.67|347.97|349.66|347.96|349.68|347.98|349.65|347.95|7
1729995380000|2024-10-27 02:16:20|349.67|347.97|349.61|347.91|349.67|347.97|349.61|347.91|6
1729995390000|2024-10-27 02:16:30|349.62|347.92|349.65|347.95|349.66|347.96|349.62|347.92|7
1729995400000|2024-10-27 02:16:40|349.64|347.94|349.64|347.94|349.66|347.96|349.64|347.94|8
1729995410000|2024-10-27 02:16:50|349.65|347.95|349.46|347.76|349.66|347.96|349.41|347.71|13
1729995420000|2024-10-27 02:17:00|349.47|347.77|349.49|347.79|349.5|347.8|349.47|347.77|14
1729995430000|2024-10-27 02:17:10|349.51|347.81|349.5|347.8|349.51|347.81|349.49|347.79|14
1729995440000|2024-10-27 02:17:20|349.51|347.81|349.44|347.74|349.51|347.81|349.43|347.73|9
1729995450000|2024-10-27 02:17:30|349.45|347.75|349.44|347.74|349.45|347.75|349.44|347.74|10
1729995460000|2024-10-27 02:17:40|349.45|347.75|349.44|347.74|349.45|347.75|349.44|347.74|4
1729995470000|2024-10-27 02:17:50|349.45|347.75|349.45|347.75|349.46|347.76|349.45|347.75|11
1729995480000|2024-10-27 02:18:00|349.46|347.76|349.45|347.75|349.46|347.76|349.45|347.75|10
1729995490000|2024-10-27 02:18:10|349.46|347.76|349.32|347.62|349.46|347.76|349.32|347.62|8
1729995500000|2024-10-27 02:18:20|349.28|347.58|349.18|347.48|349.28|347.58|349.15|347.45|7
1729995510000|2024-10-27 02:18:30|349.19|347.49|349.21|347.51|349.21|347.51|349.19|347.49|4
1729995520000|2024-10-27 02:18:40|349.2|347.5|349.21|347.51|349.24|347.54|349.2|347.5|8
1729995530000|2024-10-27 02:18:50|349.22|347.52|349.26|347.56|349.26|347.56|349.2|347.5|16
1729995540000|2024-10-27 02:19:00|349.24|347.54|349.26|347.56|349.26|347.56|349.2|347.5|8
1729995550000|2024-10-27 02:19:10|349.27|347.57|349.3|347.6|349.3|347.6|349.25|347.55|12
1729995560000|2024-10-27 02:19:20|349.29|347.59|349.31|347.61|349.34|347.64|349.29|347.59|12
1729995570000|2024-10-27 02:19:30|349.32|347.62|349.31|347.61|349.32|347.62|349.31|347.61|8
1729995580000|2024-10-27 02:19:40|349.32|347.62|349.35|347.65|349.35|347.65|349.31|347.61|4
1729995590000|2024-10-27 02:19:50|349.36|347.66|349.31|347.61|349.36|347.66|349.31|347.61|4
1729995600000|2024-10-27 02:20:00|349.3|347.6|349.2|347.5|349.35|347.65|349.18|347.48|22
1729995610000|2024-10-27 02:20:10|349.21|347.51|349.21|347.51|349.21|347.51|349.2|347.5|9
1729995620000|2024-10-27 02:20:20|349.2|347.5|349.2|347.5|349.21|347.51|349.2|347.5|5
1729995630000|2024-10-27 02:20:30|349.21|347.51|349.27|347.57|349.27|347.57|349.2|347.5|9
1729995650000|2024-10-27 02:20:50|349.24|347.54|349.25|347.55|349.27|347.57|349.24|347.54|5
1729995660000|2024-10-27 02:21:00|349.27|347.57|349.2|347.5|349.27|347.57|349.2|347.5|10
1729995670000|2024-10-27 02:21:10|349.21|347.51|349.16|347.46|349.23|347.53|349.16|347.46|9
1729995680000|2024-10-27 02:21:20|349.14|347.44|349.01|347.31|349.14|347.44|348.99|347.29|6
1729995690000|2024-10-27 02:21:30|349.02|347.32|349.09|347.39|349.09|347.39|349.02|347.32|7
1729995700000|2024-10-27 02:21:40|349.08|347.38|349.07|347.37|349.08|347.38|349.04|347.34|7
1729995710000|2024-10-27 02:21:50|349.06|347.36|349.08|347.38|349.09|347.39|349.06|347.36|7
1729995740000|2024-10-27 02:22:20|349.07|347.37|349.04|347.34|349.07|347.37|349.03|347.33|6
1729995750000|2024-10-27 02:22:30|349.03|347.33|349.03|347.33|349.03|347.33|349.02|347.32|5
1729995760000|2024-10-27 02:22:40|349.04|347.34|349.05|347.35|349.05|347.35|349.04|347.34|2
1729995770000|2024-10-27 02:22:50|349.07|347.37|349.07|347.37|349.08|347.38|349.07|347.37|3
1729995780000|2024-10-27 02:23:00|349.08|347.38|349.08|347.38|349.09|347.39|349.08|347.38|5
1729995790000|2024-10-27 02:23:10|349.06|347.36|349.04|347.34|349.09|347.39|349.02|347.32|8
1729995800000|2024-10-27 02:23:20|349.05|347.35|349.05|347.35|349.07|347.37|349.03|347.33|10
1729995810000|2024-10-27 02:23:30|349.06|347.36|349.06|347.36|349.06|347.36|349.06|347.36|1
1729995820000|2024-10-27 02:23:40|349.05|347.35|349.06|347.36|349.06|347.36|349.05|347.35|8
1729995830000|2024-10-27 02:23:50|349.05|347.35|349.05|347.35|349.06|347.36|349.05|347.35|3
1729995840000|2024-10-27 02:24:00|349.07|347.37|349.05|347.35|349.07|347.37|349.05|347.35|4
1729995850000|2024-10-27 02:24:10|349.01|347.31|349|347.3|349.01|347.31|349|347.3|2
1729995870000|2024-10-27 02:24:30|349.04|347.34|349.1|347.4|349.1|347.4|349.04|347.34|5
1729995880000|2024-10-27 02:24:40|349.11|347.41|349.12|347.42|349.12|347.42|349.11|347.41|12
1729995890000|2024-10-27 02:24:50|349.11|347.41|349.12|347.42|349.12|347.42|349.11|347.41|4
1729995900000|2024-10-27 02:25:00|349.11|347.41|349.11|347.41|349.12|347.42|349.11|347.41|9
1729995920000|2024-10-27 02:25:20|349.1|347.4|349.1|347.4|349.1|347.4|349.1|347.4|1
1729995930000|2024-10-27 02:25:30|349.13|347.43|349.18|347.48|349.19|347.49|349.13|347.43|6
1729995940000|2024-10-27 02:25:40|349.19|347.49|349.21|347.51|349.23|347.53|349.19|347.49|8
1729995950000|2024-10-27 02:25:50|349.2|347.5|349.2|347.5|349.2|347.5|349.2|347.5|1
1729995960000|2024-10-27 02:26:00|349.17|347.47|349.17|347.47|349.18|347.48|349.17|347.47|3
1729995970000|2024-10-27 02:26:10|349.12|347.42|349.06|347.36|349.12|347.42|349.04|347.34|4
1729995980000|2024-10-27 02:26:20|349.07|347.37|349.07|347.37|349.07|347.37|349.07|347.37|1
1729995990000|2024-10-27 02:26:30|349.08|347.38|349.07|347.37|349.08|347.38|349.07|347.37|2
1729996000000|2024-10-27 02:26:40|349.06|347.36|349.07|347.37|349.08|347.38|349.06|347.36|3
1729996010000|2024-10-27 02:26:50|349.08|347.38|349.08|347.38|349.08|347.38|349.08|347.38|1
1729996020000|2024-10-27 02:27:00|349.06|347.36|349.09|347.39|349.09|347.39|349.06|347.36|5
1729996030000|2024-10-27 02:27:10|349.06|347.36|349.09|347.39|349.09|347.39|349.06|347.36|4
1729996040000|2024-10-27 02:27:20|349.1|347.4|349.11|347.41|349.13|347.43|349.1|347.4|4
1729996050000|2024-10-27 02:27:30|349.12|347.42|349.11|347.41|349.12|347.42|349.11|347.41|12
1729996060000|2024-10-27 02:27:40|349.12|347.42|349.12|347.42|349.12|347.42|349.11|347.41|9
1729996070000|2024-10-27 02:27:50|349.11|347.41|349.11|347.41|349.12|347.42|349.11|347.41|5
1729996080000|2024-10-27 02:28:00|349.12|347.42|349.1|347.4|349.12|347.42|349.09|347.39|7
1729996090000|2024-10-27 02:28:10|349.11|347.41|349.09|347.39|349.11|347.41|349.07|347.37|4
1729996100000|2024-10-27 02:28:20|349.1|347.4|349.1|347.4|349.1|347.4|349.1|347.4|1
1729996110000|2024-10-27 02:28:30|349.11|347.41|349.1|347.4|349.12|347.42|349.1|347.4|4
1729996120000|2024-10-27 02:28:40|349.11|347.41|349.11|347.41|349.11|347.41|349.1|347.4|5
1729996130000|2024-10-27 02:28:50|349.1|347.4|349.1|347.4|349.11|347.41|349.1|347.4|5
1729996140000|2024-10-27 02:29:00|349.11|347.41|349.1|347.4|349.11|347.41|349.09|347.39|4
1729996150000|2024-10-27 02:29:10|349.09|347.39|349.13|347.43|349.13|347.43|349.09|347.39|4
1729996160000|2024-10-27 02:29:20|349.14|347.44|349.13|347.43|349.14|347.44|349.13|347.43|4
1729996170000|2024-10-27 02:29:30|349.14|347.44|349.13|347.43|349.14|347.44|349.12|347.42|4
1729996180000|2024-10-27 02:29:40|349.15|347.45|349.15|347.45|349.15|347.45|349.13|347.43|3
1729996190000|2024-10-27 02:29:50|349.13|347.43|349.13|347.43|349.15|347.45|349.13|347.43|9
1729996200000|2024-10-27 02:30:00|349.12|347.42|349.03|347.33|349.12|347.42|348.99|347.29|19
1729996210000|2024-10-27 02:30:10|349.02|347.32|349.07|347.37|349.08|347.38|349.02|347.32|6
1729996240000|2024-10-27 02:30:40|349.08|347.38|349.12|347.42|349.12|347.42|349.08|347.38|6
1729996260000|2024-10-27 02:31:00|349.13|347.43|349.13|347.43|349.13|347.43|349.1|347.4|8
1729996270000|2024-10-27 02:31:10|349.12|347.42|349.09|347.39|349.12|347.42|349.06|347.36|10
1729996280000|2024-10-27 02:31:20|349.1|347.4|349.03|347.33|349.11|347.41|349.01|347.31|13
1729996290000|2024-10-27 02:31:30|349.02|347.32|349.01|347.31|349.02|347.32|349|347.3|10
1729996300000|2024-10-27 02:31:40|349.02|347.32|349.04|347.34|349.06|347.36|349.02|347.32|14
1729996320000|2024-10-27 02:32:00|349.06|347.36|349.12|347.42|349.16|347.46|349.06|347.36|10
1729996330000|2024-10-27 02:32:10|349.11|347.41|349.11|347.41|349.12|347.42|349.11|347.41|7
1729996340000|2024-10-27 02:32:20|349.12|347.42|349.19|347.49|349.21|347.51|349.12|347.42|8
1729996350000|2024-10-27 02:32:30|349.21|347.51|349.5|347.8|349.5|347.8|349.21|347.51|22
1729996360000|2024-10-27 02:32:40|349.49|347.79|349.39|347.69|349.49|347.79|349.37|347.67|19
1729996370000|2024-10-27 02:32:50|349.4|347.7|349.4|347.7|349.43|347.73|349.4|347.7|10
1729996380000|2024-10-27 02:33:00|349.41|347.71|349.24|347.54|349.41|347.71|349.24|347.54|14
1729996390000|2024-10-27 02:33:10|349.26|347.56|349.32|347.62|349.41|347.71|349.26|347.56|19
1729996400000|2024-10-27 02:33:20|349.31|347.61|349.31|347.61|349.32|347.62|349.28|347.58|15
1729996410000|2024-10-27 02:33:30|349.3|347.6|349.31|347.61|349.32|347.62|349.28|347.58|9
1729996420000|2024-10-27 02:33:40|349.29|347.59|349.29|347.59|349.29|347.59|349.28|347.58|3
1729996430000|2024-10-27 02:33:50|349.28|347.58|349.2|347.5|349.29|347.59|349.2|347.5|10
1729996440000|2024-10-27 02:34:00|349.21|347.51|349.2|347.5|349.21|347.51|349.19|347.49|12
1729996450000|2024-10-27 02:34:10|349.21|347.51|349.11|347.41|349.22|347.52|349.11|347.41|14
1729996460000|2024-10-27 02:34:20|349.12|347.42|349.12|347.42|349.13|347.43|349.11|347.41|7
1729996470000|2024-10-27 02:34:30|349.13|347.43|349.21|347.51|349.21|347.51|349.12|347.42|9
1729996480000|2024-10-27 02:34:40|349.2|347.5|349.17|347.47|349.23|347.53|349.17|347.47|14
1729996500000|2024-10-27 02:35:00|349.18|347.48|349.14|347.44|349.18|347.48|349.13|347.43|9
1729996510000|2024-10-27 02:35:10|349.13|347.43|349.11|347.41|349.13|347.43|349.08|347.38|13
1729996520000|2024-10-27 02:35:20|349.12|347.42|349.16|347.46|349.22|347.52|349.1|347.4|11
1729996530000|2024-10-27 02:35:30|349.15|347.45|349.23|347.53|349.23|347.53|349.14|347.44|16
1729996540000|2024-10-27 02:35:40|349.21|347.51|349.24|347.54|349.25|347.55|349.21|347.51|8
1729996550000|2024-10-27 02:35:50|349.25|347.55|349.25|347.55|349.28|347.58|349.24|347.54|11
1729996560000|2024-10-27 02:36:00|349.24|347.54|349.25|347.55|349.26|347.56|349.23|347.53|18
1729996570000|2024-10-27 02:36:10|349.24|347.54|349.29|347.59|349.29|347.59|349.24|347.54|8
1729996580000|2024-10-27 02:36:20|349.3|347.6|349.29|347.59|349.3|347.6|349.29|347.59|6
1729996590000|2024-10-27 02:36:30|349.3|347.6|349.31|347.61|349.31|347.61|349.29|347.59|7
1729996600000|2024-10-27 02:36:40|349.3|347.6|349.31|347.61|349.31|347.61|349.29|347.59|10
1729996610000|2024-10-27 02:36:50|349.3|347.6|349.31|347.61|349.31|347.61|349.3|347.6|18
1729996620000|2024-10-27 02:37:00|349.32|347.62|349.24|347.54|349.32|347.62|349.23|347.53|18
1729996630000|2024-10-27 02:37:10|349.23|347.53|349.23|347.53|349.25|347.55|349.23|347.53|9
1729996640000|2024-10-27 02:37:20|349.19|347.49|349.19|347.49|349.2|347.5|349.18|347.48|11
1729996650000|2024-10-27 02:37:30|349.2|347.5|349.2|347.5|349.22|347.52|349.18|347.48|10
1729996660000|2024-10-27 02:37:40|349.22|347.52|349.21|347.51|349.22|347.52|349.19|347.49|7
1729996670000|2024-10-27 02:37:50|349.19|347.49|349.2|347.5|349.22|347.52|349.19|347.49|11
1729996680000|2024-10-27 02:38:00|349.19|347.49|349.18|347.48|349.2|347.5|349.17|347.47|4
1729996690000|2024-10-27 02:38:10|349.19|347.49|349.18|347.48|349.19|347.49|349.18|347.48|2
1729996700000|2024-10-27 02:38:20|349.16|347.46|349.16|347.46|349.16|347.46|349.16|347.46|1
1729996710000|2024-10-27 02:38:30|349.15|347.45|349.25|347.55|349.25|347.55|349.15|347.45|13
1729996720000|2024-10-27 02:38:40|349.24|347.54|349.24|347.54|349.25|347.55|349.23|347.53|4
1729996730000|2024-10-27 02:38:50|349.25|347.55|349.25|347.55|349.25|347.55|349.24|347.54|3
1729996740000|2024-10-27 02:39:00|349.26|347.56|349.26|347.56|349.26|347.56|349.24|347.54|5
1729996750000|2024-10-27 02:39:10|349.25|347.55|349.26|347.56|349.26|347.56|349.25|347.55|2
1729996760000|2024-10-27 02:39:20|349.25|347.55|349.26|347.56|349.26|347.56|349.25|347.55|2
1729996770000|2024-10-27 02:39:30|349.27|347.57|349.27|347.57|349.27|347.57|349.26|347.56|5
1729996780000|2024-10-27 02:39:40|349.26|347.56|349.26|347.56|349.27|347.57|349.26|347.56|9
1729996790000|2024-10-27 02:39:50|349.27|347.57|349.27|347.57|349.27|347.57|349.26|347.56|5
1729996800000|2024-10-27 02:40:00|349.26|347.56|349.27|347.57|349.28|347.58|349.26|347.56|3
1729996810000|2024-10-27 02:40:10|349.25|347.55|349.15|347.45|349.27|347.57|349.15|347.45|8
1729996820000|2024-10-27 02:40:20|349.16|347.46|349.15|347.45|349.17|347.47|349.15|347.45|12
1729996830000|2024-10-27 02:40:30|349.16|347.46|349.07|347.37|349.16|347.46|349.07|347.37|11
1729996840000|2024-10-27 02:40:40|349.06|347.36|349.06|347.36|349.07|347.37|349.06|347.36|3
1729996850000|2024-10-27 02:40:50|349.07|347.37|349.06|347.36|349.07|347.37|349.06|347.36|2
1729996860000|2024-10-27 02:41:00|349.07|347.37|349.07|347.37|349.08|347.38|349.06|347.36|11
1729996870000|2024-10-27 02:41:10|349.06|347.36|349|347.3|349.06|347.36|348.99|347.29|5
1729996880000|2024-10-27 02:41:20|348.99|347.29|349|347.3|349.01|347.31|348.99|347.29|4
1729996890000|2024-10-27 02:41:30|349.01|347.31|349.06|347.36|349.06|347.36|349|347.3|7
1729996900000|2024-10-27 02:41:40|349.04|347.34|349.06|347.36|349.07|347.37|349.04|347.34|6
1729996910000|2024-10-27 02:41:50|349.08|347.38|349.06|347.36|349.08|347.38|349.05|347.35|12
1729996920000|2024-10-27 02:42:00|349.05|347.35|349.05|347.35|349.06|347.36|349.05|347.35|3
1729996930000|2024-10-27 02:42:10|349.06|347.36|349.06|347.36|349.07|347.37|349.05|347.35|9
1729996940000|2024-10-27 02:42:20|349.07|347.37|349.08|347.38|349.11|347.41|349.06|347.36|10
1729996950000|2024-10-27 02:42:30|349.09|347.39|349.08|347.38|349.09|347.39|349.08|347.38|4
1729996970000|2024-10-27 02:42:50|349.09|347.39|349.11|347.41|349.11|347.41|349.09|347.39|16
1729996980000|2024-10-27 02:43:00|349.12|347.42|349.18|347.48|349.19|347.49|349.09|347.39|12
1729996990000|2024-10-27 02:43:10|349.19|347.49|349.25|347.55|349.26|347.56|349.19|347.49|7
1729997000000|2024-10-27 02:43:20|349.26|347.56|349.25|347.55|349.26|347.56|349.24|347.54|8
1729997010000|2024-10-27 02:43:30|349.24|347.54|349.25|347.55|349.25|347.55|349.24|347.54|4
1729997020000|2024-10-27 02:43:40|349.24|347.54|349.22|347.52|349.25|347.55|349.16|347.46|18
1729997030000|2024-10-27 02:43:50|349.19|347.49|349.26|347.56|349.26|347.56|349.19|347.49|4
1729997040000|2024-10-27 02:44:00|349.25|347.55|349.29|347.59|349.35|347.65|349.25|347.55|6
1729997050000|2024-10-27 02:44:10|349.3|347.6|349.29|347.59|349.3|347.6|349.28|347.58|4
1729997060000|2024-10-27 02:44:20|349.28|347.58|349.27|347.57|349.28|347.58|349.26|347.56|3
1729997070000|2024-10-27 02:44:30|349.29|347.59|349.3|347.6|349.3|347.6|349.29|347.59|2
1729997080000|2024-10-27 02:44:40|349.31|347.61|349.31|347.61|349.31|347.61|349.3|347.6|3
1729997090000|2024-10-27 02:44:50|349.3|347.6|349.3|347.6|349.3|347.6|349.3|347.6|1
1729997100000|2024-10-27 02:45:00|349.36|347.66|349.27|347.57|349.37|347.67|349.27|347.57|7
1729997110000|2024-10-27 02:45:10|349.26|347.56|349.24|347.54|349.29|347.59|349.23|347.53|11
1729997120000|2024-10-27 02:45:20|349.23|347.53|349.26|347.56|349.26|347.56|349.23|347.53|7
1729997130000|2024-10-27 02:45:30|349.28|347.58|349.26|347.56|349.28|347.58|349.23|347.53|8
1729997140000|2024-10-27 02:45:40|349.23|347.53|349.26|347.56|349.27|347.57|349.23|347.53|11
1729997150000|2024-10-27 02:45:50|349.25|347.55|349.18|347.48|349.26|347.56|349.16|347.46|13
1729997160000|2024-10-27 02:46:00|349.16|347.46|349.17|347.47|349.19|347.49|349.16|347.46|13
1729997170000|2024-10-27 02:46:10|349.16|347.46|349.17|347.47|349.17|347.47|349.16|347.46|6
1729997180000|2024-10-27 02:46:20|349.16|347.46|349.13|347.43|349.16|347.46|349.09|347.39|12
1729997190000|2024-10-27 02:46:30|349.15|347.45|349.12|347.42|349.15|347.45|349.12|347.42|10
1729997200000|2024-10-27 02:46:40|349.15|347.45|349.14|347.44|349.16|347.46|349.12|347.42|7
1729997210000|2024-10-27 02:46:50|349.11|347.41|349.1|347.4|349.12|347.42|349.09|347.39|6
1729997220000|2024-10-27 02:47:00|349.11|347.41|349.12|347.42|349.12|347.42|349.07|347.37|9
1729997230000|2024-10-27 02:47:10|349.1|347.4|349.15|347.45|349.15|347.45|349.09|347.39|6
1729997240000|2024-10-27 02:47:20|349.17|347.47|349.17|347.47|349.18|347.48|349.15|347.45|11
1729997250000|2024-10-27 02:47:30|349.16|347.46|349.19|347.49|349.19|347.49|349.16|347.46|7
1729997260000|2024-10-27 02:47:40|349.18|347.48|349.18|347.48|349.18|347.48|349.17|347.47|3
1729997270000|2024-10-27 02:47:50|349.17|347.47|349.13|347.43|349.17|347.47|349.12|347.42|6
1729997280000|2024-10-27 02:48:00|349.14|347.44|349.14|347.44|349.16|347.46|349.14|347.44|10
1729997290000|2024-10-27 02:48:10|349.15|347.45|349.14|347.44|349.15|347.45|349.14|347.44|2
1729997300000|2024-10-27 02:48:20|349.15|347.45|349.15|347.45|349.15|347.45|349.15|347.45|1
1729997310000|2024-10-27 02:48:30|349.18|347.48|349.17|347.47|349.18|347.48|349.16|347.46|3
1729997320000|2024-10-27 02:48:40|349.18|347.48|349.26|347.56|349.26|347.56|349.18|347.48|9
1729997330000|2024-10-27 02:48:50|349.29|347.59|349.27|347.57|349.29|347.59|349.26|347.56|8
1729997340000|2024-10-27 02:49:00|349.28|347.58|349.27|347.57|349.28|347.58|349.26|347.56|4
1729997350000|2024-10-27 02:49:10|349.26|347.56|349.23|347.53|349.27|347.57|349.2|347.5|9
1729997360000|2024-10-27 02:49:20|349.24|347.54|349.21|347.51|349.25|347.55|349.21|347.51|10
1729997370000|2024-10-27 02:49:30|349.23|347.53|349.27|347.57|349.28|347.58|349.21|347.51|11
1729997380000|2024-10-27 02:49:40|349.28|347.58|349.28|347.58|349.29|347.59|349.27|347.57|7
1729997390000|2024-10-27 02:49:50|349.27|347.57|349.27|347.57|349.28|347.58|349.25|347.55|6
1729997400000|2024-10-27 02:50:00|349.26|347.56|349.28|347.58|349.28|347.58|349.26|347.56|8
1729997410000|2024-10-27 02:50:10|349.3|347.6|349.27|347.57|349.3|347.6|349.26|347.56|8
1729997420000|2024-10-27 02:50:20|349.26|347.56|349.28|347.58|349.28|347.58|349.26|347.56|7
1729997430000|2024-10-27 02:50:30|349.27|347.57|349.27|347.57|349.27|347.57|349.27|347.57|1
1729997440000|2024-10-27 02:50:40|349.28|347.58|349.28|347.58|349.28|347.58|349.27|347.57|3
1729997450000|2024-10-27 02:50:50|349.27|347.57|349.29|347.59|349.29|347.59|349.27|347.57|6
1729997460000|2024-10-27 02:51:00|349.27|347.57|349.41|347.71|349.42|347.72|349.27|347.57|17
1729997470000|2024-10-27 02:51:10|349.39|347.69|349.45|347.75|349.47|347.77|349.39|347.69|9
1729997480000|2024-10-27 02:51:20|349.46|347.76|349.5|347.8|349.5|347.8|349.43|347.73|13
1729997490000|2024-10-27 02:51:30|349.54|347.84|349.66|347.96|349.71|348.01|349.54|347.84|23
1729997500000|2024-10-27 02:51:40|349.68|347.98|349.66|347.96|349.68|347.98|349.66|347.96|5
1729997510000|2024-10-27 02:51:50|349.67|347.97|349.67|347.97|349.67|347.97|349.66|347.96|7
1729997520000|2024-10-27 02:52:00|349.66|347.96|349.58|347.88|349.67|347.97|349.58|347.88|10
1729997530000|2024-10-27 02:52:10|349.57|347.87|349.59|347.89|349.62|347.92|349.57|347.87|6
1729997540000|2024-10-27 02:52:20|349.6|347.9|349.61|347.91|349.61|347.91|349.59|347.89|13
1729997550000|2024-10-27 02:52:30|349.6|347.9|349.6|347.9|349.62|347.92|349.59|347.89|14
1729997560000|2024-10-27 02:52:40|349.61|347.91|349.59|347.89|349.61|347.91|349.59|347.89|7
1729997570000|2024-10-27 02:52:50|349.6|347.9|349.6|347.9|349.6|347.9|349.6|347.9|1
1729997580000|2024-10-27 02:53:00|349.61|347.91|349.6|347.9|349.61|347.91|349.59|347.89|14
1729997590000|2024-10-27 02:53:10|349.61|347.91|349.6|347.9|349.63|347.93|349.6|347.9|6
1729997600000|2024-10-27 02:53:20|349.61|347.91|349.63|347.93|349.64|347.94|349.6|347.9|6
1729997610000|2024-10-27 02:53:30|349.6|347.9|349.61|347.91|349.63|347.93|349.6|347.9|5
1729997620000|2024-10-27 02:53:40|349.65|347.95|349.6|347.9|349.65|347.95|349.59|347.89|8
1729997630000|2024-10-27 02:53:50|349.59|347.89|349.6|347.9|349.62|347.92|349.59|347.89|7
1729997640000|2024-10-27 02:54:00|349.59|347.89|349.45|347.75|349.59|347.89|349.45|347.75|7
1729997650000|2024-10-27 02:54:10|349.44|347.74|349.35|347.65|349.44|347.74|349.34|347.64|12
1729997660000|2024-10-27 02:54:20|349.37|347.67|349.4|347.7|349.4|347.7|349.37|347.67|3
1729997670000|2024-10-27 02:54:30|349.39|347.69|349.43|347.73|349.43|347.73|349.39|347.69|3
1729997680000|2024-10-27 02:54:40|349.41|347.71|349.46|347.76|349.46|347.76|349.4|347.7|10
1729997690000|2024-10-27 02:54:50|349.44|347.74|349.46|347.76|349.46|347.76|349.44|347.74|2
1729997700000|2024-10-27 02:55:00|349.44|347.74|349.45|347.75|349.47|347.77|349.44|347.74|9
1729997710000|2024-10-27 02:55:10|349.44|347.74|349.45|347.75|349.49|347.79|349.43|347.73|13
1729997720000|2024-10-27 02:55:20|349.46|347.76|349.49|347.79|349.49|347.79|349.45|347.75|9
1729997730000|2024-10-27 02:55:30|349.48|347.78|349.49|347.79|349.49|347.79|349.45|347.75|12
1729997740000|2024-10-27 02:55:40|349.48|347.78|349.49|347.79|349.49|347.79|349.45|347.75|18
1729997760000|2024-10-27 02:56:00|349.48|347.78|349.47|347.77|349.48|347.78|349.47|347.77|2
1729997770000|2024-10-27 02:56:10|349.48|347.78|349.47|347.77|349.49|347.79|349.47|347.77|3
1729997780000|2024-10-27 02:56:20|349.48|347.78|349.47|347.77|349.48|347.78|349.47|347.77|10
1729997800000|2024-10-27 02:56:40|349.48|347.78|349.4|347.7|349.48|347.78|349.39|347.69|11
1729997810000|2024-10-27 02:56:50|349.36|347.66|349.32|347.62|349.36|347.66|349.3|347.6|10
1729997820000|2024-10-27 02:57:00|349.33|347.63|349.25|347.55|349.33|347.63|349.24|347.54|6
1729997830000|2024-10-27 02:57:10|349.27|347.57|349.25|347.55|349.27|347.57|349.25|347.55|3
1729997850000|2024-10-27 02:57:30|349.26|347.56|349.25|347.55|349.27|347.57|349.25|347.55|11
1729997860000|2024-10-27 02:57:40|349.21|347.51|349.22|347.52|349.23|347.53|349.2|347.5|13
1729997870000|2024-10-27 02:57:50|349.21|347.51|349.21|347.51|349.25|347.55|349.21|347.51|10
1729997880000|2024-10-27 02:58:00|349.24|347.54|349.23|347.53|349.24|347.54|349.22|347.52|6
1729997900000|2024-10-27 02:58:20|349.28|347.58|349.28|347.58|349.28|347.58|349.25|347.55|7
1729997910000|2024-10-27 02:58:30|349.29|347.59|349.29|347.59|349.29|347.59|349.29|347.59|1
1729997920000|2024-10-27 02:58:40|349.28|347.58|349.29|347.59|349.29|347.59|349.28|347.58|4
1729997930000|2024-10-27 02:58:50|349.26|347.56|349.25|347.55|349.26|347.56|349.24|347.54|4
1729997940000|2024-10-27 02:59:00|349.26|347.56|349.27|347.57|349.29|347.59|349.25|347.55|5
1729997950000|2024-10-27 02:59:10|349.28|347.58|349.27|347.57|349.28|347.58|349.26|347.56|3
1729997960000|2024-10-27 02:59:20|349.26|347.56|349.3|347.6|349.31|347.61|349.26|347.56|12
1729997970000|2024-10-27 02:59:30|349.29|347.59|349.3|347.6|349.3|347.6|349.29|347.59|2
1729997980000|2024-10-27 02:59:40|349.29|347.59|349.28|347.58|349.3|347.6|349.28|347.58|6
1729997990000|2024-10-27 02:59:50|349.29|347.59|349.28|347.58|349.3|347.6|349.28|347.58|12
1729998000000|2024-10-27 03:00:00|349.26|347.56|349.3|347.6|349.3|347.6|349.26|347.56|8
1729998010000|2024-10-27 03:00:10|349.29|347.59|349.45|347.75|349.48|347.78|349.29|347.59|14
1729998020000|2024-10-27 03:00:20|349.42|347.72|349.48|347.78|349.48|347.78|349.42|347.72|8
1729998030000|2024-10-27 03:00:30|349.47|347.77|349.41|347.71|349.47|347.77|349.41|347.71|8
1729998040000|2024-10-27 03:00:40|349.4|347.7|349.79|348.09|349.79|348.09|349.36|347.66|8
1729998050000|2024-10-27 03:00:50|349.8|348.1|350.26|348.56|350.27|348.57|349.8|348.1|10
1729998060000|2024-10-27 03:01:00|350.28|348.58|350.89|349.19|350.98|349.28|350.28|348.58|15
1729998070000|2024-10-27 03:01:10|350.9|349.2|350.94|349.24|350.97|349.27|350.81|349.11|18
1729998080000|2024-10-27 03:01:20|350.93|349.23|350.96|349.26|350.96|349.26|350.93|349.23|4
1729998090000|2024-10-27 03:01:30|350.95|349.25|350.88|349.18|350.95|349.25|350.86|349.16|4
1729998100000|2024-10-27 03:01:40|350.86|349.16|350.86|349.16|350.86|349.16|350.86|349.16|1
1729998110000|2024-10-27 03:01:50|350.78|349.08|350.78|349.08|350.8|349.1|350.78|349.08|6
1729998120000|2024-10-27 03:02:00|350.74|349.04|350.72|349.02|350.74|349.04|350.69|348.99|4
1729998130000|2024-10-27 03:02:10|350.67|348.97|350.61|348.91|350.67|348.97|350.61|348.91|8
1729998140000|2024-10-27 03:02:20|350.55|348.85|350.53|348.83|350.55|348.85|350.51|348.81|4
1729998150000|2024-10-27 03:02:30|350.42|348.72|350.32|348.62|350.42|348.72|350.32|348.62|8
1729998160000|2024-10-27 03:02:40|350.31|348.61|350.31|348.61|350.32|348.62|350.31|348.61|3
1729998170000|2024-10-27 03:02:50|350.32|348.62|350.36|348.66|350.37|348.67|350.32|348.62|8
1729998180000|2024-10-27 03:03:00|350.35|348.65|350.34|348.64|350.36|348.66|350.31|348.61|6
1729998190000|2024-10-27 03:03:10|350.33|348.63|350.21|348.51|350.33|348.63|350.21|348.51|8
1729998200000|2024-10-27 03:03:20|350.22|348.52|350.21|348.51|350.22|348.52|350.21|348.51|2
1729998210000|2024-10-27 03:03:30|350.2|348.5|350.04|348.34|350.2|348.5|350.03|348.33|8
1729998220000|2024-10-27 03:03:40|350.05|348.35|350.15|348.45|350.17|348.47|350.04|348.34|15
1729998230000|2024-10-27 03:03:50|350.16|348.46|350.22|348.52|350.23|348.53|350.15|348.45|8
1729998240000|2024-10-27 03:04:00|350.2|348.5|349.93|348.23|350.2|348.5|349.93|348.23|13
1729998250000|2024-10-27 03:04:10|349.92|348.22|349.76|348.06|349.92|348.22|349.74|348.04|12
1729998260000|2024-10-27 03:04:20|349.75|348.05|349.73|348.03|349.75|348.05|349.72|348.02|4
1729998270000|2024-10-27 03:04:30|349.72|348.02|349.8|348.1|349.81|348.11|349.72|348.02|5
1729998280000|2024-10-27 03:04:40|349.81|348.11|349.84|348.14|349.84|348.14|349.81|348.11|4
1729998290000|2024-10-27 03:04:50|349.83|348.13|349.96|348.26|349.96|348.26|349.83|348.13|4
1729998300000|2024-10-27 03:05:00|349.95|348.25|349.92|348.22|349.97|348.27|349.92|348.22|9
1729998310000|2024-10-27 03:05:10|349.93|348.23|349.98|348.28|350.01|348.31|349.93|348.23|6
1729998320000|2024-10-27 03:05:20|349.97|348.27|350.1|348.4|350.1|348.4|349.95|348.25|8
1729998330000|2024-10-27 03:05:30|350.11|348.41|350.11|348.41|350.11|348.41|350.09|348.39|11
1729998340000|2024-10-27 03:05:40|350.14|348.44|350.24|348.54|350.24|348.54|350.14|348.44|8
1729998350000|2024-10-27 03:05:50|350.14|348.44|350.07|348.37|350.15|348.45|350.07|348.37|8
1729998360000|2024-10-27 03:06:00|350.06|348.36|350.12|348.42|350.14|348.44|350|348.3|8
1729998370000|2024-10-27 03:06:10|350.13|348.43|350.13|348.43|350.14|348.44|350.11|348.41|9
1729998380000|2024-10-27 03:06:20|350.12|348.42|350.09|348.39|350.12|348.42|350.08|348.38|4
1729998390000|2024-10-27 03:06:30|350.1|348.4|350.1|348.4|350.1|348.4|350.09|348.39|3
1729998400000|2024-10-27 03:06:40|350.11|348.41|350.11|348.41|350.11|348.41|350.11|348.41|1
1729998410000|2024-10-27 03:06:50|350.14|348.44|350.18|348.48|350.19|348.49|350.14|348.44|7
1729998420000|2024-10-27 03:07:00|350.19|348.49|350.14|348.44|350.19|348.49|350.14|348.44|5
1729998450000|2024-10-27 03:07:30|350.13|348.43|350.14|348.44|350.14|348.44|350.13|348.43|2
1729998470000|2024-10-27 03:07:50|350.13|348.43|350.04|348.34|350.13|348.43|350.03|348.33|6
1729998480000|2024-10-27 03:08:00|350.07|348.37|350.14|348.44|350.15|348.45|350.07|348.37|9
1729998490000|2024-10-27 03:08:10|350.15|348.45|350.15|348.45|350.16|348.46|350.13|348.43|9
1729998500000|2024-10-27 03:08:20|350.16|348.46|350.25|348.55|350.25|348.55|350.16|348.46|5
1729998510000|2024-10-27 03:08:30|350.26|348.56|350.18|348.48|350.26|348.56|350.18|348.48|6
1729998520000|2024-10-27 03:08:40|350.17|348.47|350.16|348.46|350.17|348.47|350.16|348.46|2
1729998530000|2024-10-27 03:08:50|350.17|348.47|350.14|348.44|350.17|348.47|350.14|348.44|5
1729998540000|2024-10-27 03:09:00|350.16|348.46|350.04|348.34|350.17|348.47|350.04|348.34|9
1729998550000|2024-10-27 03:09:10|350.05|348.35|350.05|348.35|350.05|348.35|350.04|348.34|9
1729998560000|2024-10-27 03:09:20|350.04|348.34|350.04|348.34|350.07|348.37|350.04|348.34|7
1729998570000|2024-10-27 03:09:30|350.05|348.35|350.05|348.35|350.05|348.35|350.04|348.34|11
1729998580000|2024-10-27 03:09:40|350.04|348.34|350.05|348.35|350.05|348.35|350.04|348.34|2
1729998590000|2024-10-27 03:09:50|350.04|348.34|349.98|348.28|350.05|348.35|349.91|348.21|17
1729998600000|2024-10-27 03:10:00|349.99|348.29|349.95|348.25|350.01|348.31|349.95|348.25|10
1729998610000|2024-10-27 03:10:10|349.98|348.28|349.98|348.28|349.98|348.28|349.97|348.27|5
1729998620000|2024-10-27 03:10:20|349.97|348.27|350.04|348.34|350.04|348.34|349.97|348.27|12
1729998630000|2024-10-27 03:10:30|350.03|348.33|350.12|348.42|350.12|348.42|350.03|348.33|6
1729998640000|2024-10-27 03:10:40|350.11|348.41|350.1|348.4|350.11|348.41|350.09|348.39|6
1729998650000|2024-10-27 03:10:50|350.09|348.39|350|348.3|350.1|348.4|350|348.3|14
1729998660000|2024-10-27 03:11:00|349.99|348.29|350.04|348.34|350.04|348.34|349.99|348.29|6
1729998670000|2024-10-27 03:11:10|350.05|348.35|350.16|348.46|350.16|348.46|350.05|348.35|13
1729998680000|2024-10-27 03:11:20|350.18|348.48|350.24|348.54|350.24|348.54|350.18|348.48|7
1729998690000|2024-10-27 03:11:30|350.23|348.53|350.35|348.65|350.36|348.66|350.23|348.53|12
1729998700000|2024-10-27 03:11:40|350.34|348.64|350.36|348.66|350.37|348.67|350.33|348.63|11
1729998710000|2024-10-27 03:11:50|350.35|348.65|350.34|348.64|350.35|348.65|350.34|348.64|2
1729998720000|2024-10-27 03:12:00|350.33|348.63|350.34|348.64|350.35|348.65|350.33|348.63|3
1729998730000|2024-10-27 03:12:10|350.35|348.65|350.42|348.72|350.43|348.73|350.34|348.64|7
1729998740000|2024-10-27 03:12:20|350.41|348.71|350.42|348.72|350.42|348.72|350.41|348.71|4
1729998750000|2024-10-27 03:12:30|350.43|348.73|350.43|348.73|350.46|348.76|350.43|348.73|5
1729998760000|2024-10-27 03:12:40|350.42|348.72|350.42|348.72|350.42|348.72|350.42|348.72|1
1729998790000|2024-10-27 03:13:10|350.4|348.7|350.38|348.68|350.4|348.7|350.36|348.66|4
1729998800000|2024-10-27 03:13:20|350.39|348.69|350.41|348.71|350.41|348.71|350.39|348.69|5
1729998810000|2024-10-27 03:13:30|350.43|348.73|350.43|348.73|350.44|348.74|350.43|348.73|7
1729998830000|2024-10-27 03:13:50|350.44|348.74|350.44|348.74|350.44|348.74|350.44|348.74|1
1729998840000|2024-10-27 03:14:00|350.43|348.73|350.41|348.71|350.43|348.73|350.41|348.71|4
1729998850000|2024-10-27 03:14:10|350.42|348.72|350.35|348.65|350.42|348.72|350.35|348.65|4
1729998860000|2024-10-27 03:14:20|350.33|348.63|350.35|348.65|350.35|348.65|350.33|348.63|4
1729998870000|2024-10-27 03:14:30|350.34|348.64|350.33|348.63|350.34|348.64|350.33|348.63|2
1729998880000|2024-10-27 03:14:40|350.26|348.56|350.23|348.53|350.26|348.56|350.22|348.52|7
1729998900000|2024-10-27 03:15:00|350.25|348.55|350.34|348.64|350.34|348.64|350.25|348.55|10
1729998910000|2024-10-27 03:15:10|350.37|348.67|350.35|348.65|350.38|348.68|350.35|348.65|4
1729998920000|2024-10-27 03:15:20|350.39|348.69|350.91|349.21|350.91|349.21|350.39|348.69|10
1729998930000|2024-10-27 03:15:30|350.88|349.18|350.83|349.13|350.91|349.21|350.83|349.13|7
1729998950000|2024-10-27 03:15:50|350.82|349.12|350.78|349.08|350.82|349.12|350.78|349.08|2
1729998960000|2024-10-27 03:16:00|350.79|349.09|350.8|349.1|350.84|349.14|350.79|349.09|7
1729998970000|2024-10-27 03:16:10|350.81|349.11|350.75|349.05|350.81|349.11|350.75|349.05|4
1729998980000|2024-10-27 03:16:20|350.76|349.06|350.84|349.14|350.84|349.14|350.76|349.06|8
1729998990000|2024-10-27 03:16:30|350.85|349.15|350.86|349.16|350.86|349.16|350.85|349.15|6
1729999000000|2024-10-27 03:16:40|350.85|349.15|350.84|349.14|350.85|349.15|350.83|349.13|6
1729999010000|2024-10-27 03:16:50|350.83|349.13|350.84|349.14|350.84|349.14|350.83|349.13|2
1729999020000|2024-10-27 03:17:00|350.85|349.15|350.86|349.16|350.89|349.19|350.85|349.15|4
1729999040000|2024-10-27 03:17:20|350.84|349.14|350.84|349.14|350.84|349.14|350.84|349.14|1
1729999060000|2024-10-27 03:17:40|350.85|349.15|350.87|349.17|350.91|349.21|350.84|349.14|14
1729999070000|2024-10-27 03:17:50|350.9|349.2|350.91|349.21|350.91|349.21|350.9|349.2|2
1729999080000|2024-10-27 03:18:00|350.9|349.2|350.88|349.18|350.9|349.2|350.88|349.18|2
1729999090000|2024-10-27 03:18:10|350.85|349.15|350.83|349.13|350.85|349.15|350.83|349.13|7
1729999100000|2024-10-27 03:18:20|350.82|349.12|350.93|349.23|350.93|349.23|350.82|349.12|10
1729999110000|2024-10-27 03:18:30|350.91|349.21|350.95|349.25|350.95|349.25|350.91|349.21|5
1729999120000|2024-10-27 03:18:40|350.98|349.28|350.96|349.26|350.98|349.28|350.95|349.25|3
1729999130000|2024-10-27 03:18:50|350.98|349.28|350.96|349.26|350.99|349.29|350.96|349.26|5
1729999140000|2024-10-27 03:19:00|350.94|349.24|350.94|349.24|350.94|349.24|350.94|349.24|1
1729999150000|2024-10-27 03:19:10|350.92|349.22|350.84|349.14|350.92|349.22|350.84|349.14|4
1729999160000|2024-10-27 03:19:20|350.83|349.13|350.82|349.12|350.83|349.13|350.82|349.12|2
1729999170000|2024-10-27 03:19:30|350.79|349.09|350.81|349.11|350.81|349.11|350.77|349.07|4
1729999180000|2024-10-27 03:19:40|350.82|349.12|350.8|349.1|350.82|349.12|350.8|349.1|3
1729999190000|2024-10-27 03:19:50|350.78|349.08|350.8|349.1|350.8|349.1|350.77|349.07|4
1729999200000|2024-10-27 03:20:00|350.79|349.09|350.59|348.89|350.79|349.09|350.59|348.89|6
1729999210000|2024-10-27 03:20:10|350.58|348.88|350.53|348.83|350.58|348.88|350.51|348.81|8
1729999220000|2024-10-27 03:20:20|350.55|348.85|350.72|349.02|350.73|349.03|350.55|348.85|17
1729999230000|2024-10-27 03:20:30|350.73|349.03|350.74|349.04|350.74|349.04|350.73|349.03|2
1729999240000|2024-10-27 03:20:40|350.77|349.07|350.9|349.2|350.9|349.2|350.77|349.07|7
1729999250000|2024-10-27 03:20:50|350.91|349.21|350.81|349.11|350.91|349.21|350.81|349.11|6
1729999260000|2024-10-27 03:21:00|350.82|349.12|350.83|349.13|350.83|349.13|350.82|349.12|8
1729999270000|2024-10-27 03:21:10|350.82|349.12|350.76|349.06|350.82|349.12|350.76|349.06|4
1729999280000|2024-10-27 03:21:20|350.75|349.05|350.89|349.19|350.89|349.19|350.75|349.05|7
1729999290000|2024-10-27 03:21:30|350.9|349.2|350.9|349.2|350.9|349.2|350.89|349.19|9
1729999310000|2024-10-27 03:21:50|350.89|349.19|350.89|349.19|350.89|349.19|350.89|349.19|1
1729999320000|2024-10-27 03:22:00|350.87|349.17|350.84|349.14|350.9|349.2|350.81|349.11|11
1729999330000|2024-10-27 03:22:10|350.85|349.15|350.93|349.23|350.93|349.23|350.84|349.14|8
1729999340000|2024-10-27 03:22:20|350.94|349.24|350.99|349.29|350.99|349.29|350.94|349.24|4
1729999350000|2024-10-27 03:22:30|351|349.3|351|349.3|351|349.3|350.97|349.27|7
1729999360000|2024-10-27 03:22:40|351.01|349.31|351.04|349.34|351.04|349.34|351.01|349.31|3
1729999370000|2024-10-27 03:22:50|351.02|349.32|351.02|349.32|351.05|349.35|351.02|349.32|6
1729999380000|2024-10-27 03:23:00|350.98|349.28|350.99|349.29|350.99|349.29|350.98|349.28|2
1729999390000|2024-10-27 03:23:10|351|349.3|351.01|349.31|351.01|349.31|351|349.3|2
1729999420000|2024-10-27 03:23:40|351.16|349.46|351.38|349.68|351.38|349.68|351.16|349.46|4
1729999430000|2024-10-27 03:23:50|351.39|349.69|351.39|349.69|351.39|349.69|351.38|349.68|5
1729999440000|2024-10-27 03:24:00|351.4|349.7|351.41|349.71|351.43|349.73|351.4|349.7|6
1729999450000|2024-10-27 03:24:10|351.43|349.73|351.45|349.75|351.45|349.75|351.43|349.73|3
1729999460000|2024-10-27 03:24:20|351.48|349.78|351.47|349.77|351.5|349.8|351.46|349.76|18
1729999470000|2024-10-27 03:24:30|351.49|349.79|351.46|349.76|351.49|349.79|351.46|349.76|10
1729999480000|2024-10-27 03:24:40|351.45|349.75|351.45|349.75|351.45|349.75|351.44|349.74|3
1729999490000|2024-10-27 03:24:50|351.42|349.72|351.45|349.75|351.46|349.76|351.42|349.72|3
1729999500000|2024-10-27 03:25:00|351.44|349.74|351.48|349.78|351.48|349.78|351.44|349.74|4
1729999510000|2024-10-27 03:25:10|351.49|349.79|351.48|349.78|351.52|349.82|351.47|349.77|7
1729999520000|2024-10-27 03:25:20|351.49|349.79|351.48|349.78|351.49|349.79|351.48|349.78|4
1729999530000|2024-10-27 03:25:30|351.49|349.79|351.44|349.74|351.49|349.79|351.43|349.73|7
1729999540000|2024-10-27 03:25:40|351.42|349.72|351.41|349.71|351.42|349.72|351.41|349.71|2
1729999560000|2024-10-27 03:26:00|351.4|349.7|351.4|349.7|351.4|349.7|351.4|349.7|1
1729999570000|2024-10-27 03:26:10|351.42|349.72|351.42|349.72|351.42|349.72|351.42|349.72|1
1729999580000|2024-10-27 03:26:20|351.43|349.73|351.15|349.45|351.44|349.74|351.15|349.45|9
1729999590000|2024-10-27 03:26:30|351.14|349.44|351.22|349.52|351.22|349.52|351.12|349.42|8
1729999600000|2024-10-27 03:26:40|351.21|349.51|351.18|349.48|351.22|349.52|351.18|349.48|4
1729999610000|2024-10-27 03:26:50|351.15|349.45|351.16|349.46|351.16|349.46|351.15|349.45|4
1729999620000|2024-10-27 03:27:00|351.17|349.47|351.23|349.53|351.23|349.53|351.17|349.47|7
1729999630000|2024-10-27 03:27:10|351.24|349.54|351.27|349.57|351.31|349.61|351.23|349.53|6
1729999640000|2024-10-27 03:27:20|351.28|349.58|351.5|349.8|351.57|349.87|351.27|349.57|10
1729999650000|2024-10-27 03:27:30|351.51|349.81|351.51|349.81|351.53|349.83|351.51|349.81|11
1729999660000|2024-10-27 03:27:40|351.53|349.83|351.54|349.84|351.54|349.84|351.53|349.83|2
1729999670000|2024-10-27 03:27:50|351.53|349.83|351.54|349.84|351.54|349.84|351.53|349.83|8
1729999680000|2024-10-27 03:28:00|351.53|349.83|351.61|349.91|351.61|349.91|351.53|349.83|3
1729999690000|2024-10-27 03:28:10|351.62|349.92|351.6|349.9|351.62|349.92|351.6|349.9|2
1729999700000|2024-10-27 03:28:20|351.61|349.91|351.68|349.98|351.68|349.98|351.61|349.91|10
1729999710000|2024-10-27 03:28:30|351.67|349.97|351.59|349.89|351.67|349.97|351.59|349.89|5
1729999720000|2024-10-27 03:28:40|351.61|349.91|351.6|349.9|351.63|349.93|351.6|349.9|11
1729999730000|2024-10-27 03:28:50|351.62|349.92|351.61|349.91|351.62|349.92|351.61|349.91|2
1729999740000|2024-10-27 03:29:00|351.59|349.89|351.6|349.9|351.6|349.9|351.59|349.89|2
1729999750000|2024-10-27 03:29:10|351.62|349.92|351.64|349.94|351.67|349.97|351.62|349.92|5
1729999760000|2024-10-27 03:29:20|351.61|349.91|351.63|349.93|351.63|349.93|351.61|349.91|2
1729999770000|2024-10-27 03:29:30|351.64|349.94|351.64|349.94|351.64|349.94|351.64|349.94|1
1729999780000|2024-10-27 03:29:40|351.67|349.97|351.65|349.95|351.67|349.97|351.65|349.95|2
1729999790000|2024-10-27 03:29:50|351.68|349.98|351.7|350|351.7|350|351.68|349.98|2
1729999800000|2024-10-27 03:30:00|351.69|349.99|351.9|350.2|351.9|350.2|351.68|349.98|11
1729999810000|2024-10-27 03:30:10|351.91|350.21|351.93|350.23|351.93|350.23|351.91|350.21|3
1729999830000|2024-10-27 03:30:30|351.94|350.24|351.96|350.26|351.96|350.26|351.94|350.24|3
1729999850000|2024-10-27 03:30:50|351.94|350.24|351.86|350.16|351.94|350.24|351.86|350.16|5
1729999860000|2024-10-27 03:31:00|351.85|350.15|351.85|350.15|351.86|350.16|351.85|350.15|3
1729999870000|2024-10-27 03:31:10|351.8|350.1|351.83|350.13|351.83|350.13|351.74|350.04|19
1729999880000|2024-10-27 03:31:20|351.85|350.15|351.81|350.11|351.85|350.15|351.81|350.11|4
1729999890000|2024-10-27 03:31:30|351.8|350.1|351.78|350.08|351.8|350.1|351.77|350.07|8
1729999900000|2024-10-27 03:31:40|351.8|350.1|351.8|350.1|351.8|350.1|351.79|350.09|3
1729999910000|2024-10-27 03:31:50|351.79|350.09|351.78|350.08|351.79|350.09|351.77|350.07|3
1729999920000|2024-10-27 03:32:00|351.79|350.09|351.79|350.09|351.8|350.1|351.79|350.09|3
1729999930000|2024-10-27 03:32:10|351.78|350.08|351.86|350.16|351.86|350.16|351.78|350.08|14
1729999940000|2024-10-27 03:32:20|351.87|350.17|351.82|350.12|351.9|350.2|351.82|350.12|6
1729999950000|2024-10-27 03:32:30|351.81|350.11|351.73|350.03|351.81|350.11|351.73|350.03|4
1729999960000|2024-10-27 03:32:40|351.72|350.02|351.53|349.83|351.72|350.02|351.53|349.83|7
1729999970000|2024-10-27 03:32:50|351.52|349.82|351.55|349.85|351.55|349.85|351.49|349.79|6
1729999980000|2024-10-27 03:33:00|351.56|349.86|351.61|349.91|351.61|349.91|351.56|349.86|7
1729999990000|2024-10-27 03:33:10|351.6|349.9|351.62|349.92|351.62|349.92|351.6|349.9|10
1730000000000|2024-10-27 03:33:20|351.61|349.91|351.57|349.87|351.61|349.91|351.57|349.87|7
1730000010000|2024-10-27 03:33:30|351.56|349.86|351.61|349.91|351.61|349.91|351.56|349.86|4
1730000020000|2024-10-27 03:33:40|351.62|349.92|351.63|349.93|351.63|349.93|351.59|349.89|10
1730000030000|2024-10-27 03:33:50|351.68|349.98|351.7|350|351.7|350|351.65|349.95|9
1730000040000|2024-10-27 03:34:00|351.69|349.99|351.64|349.94|351.69|349.99|351.64|349.94|3
1730000050000|2024-10-27 03:34:10|351.63|349.93|351.59|349.89|351.65|349.95|351.59|349.89|6
1730000060000|2024-10-27 03:34:20|351.58|349.88|351.58|349.88|351.58|349.88|351.58|349.88|1
1730000070000|2024-10-27 03:34:30|351.56|349.86|351.53|349.83|351.56|349.86|351.52|349.82|6
1730000080000|2024-10-27 03:34:40|351.52|349.82|351.57|349.87|351.57|349.87|351.52|349.82|5
1730000100000|2024-10-27 03:35:00|351.55|349.85|351.57|349.87|351.58|349.88|351.54|349.84|6
1730000110000|2024-10-27 03:35:10|351.56|349.86|351.54|349.84|351.56|349.86|351.53|349.83|4
1730000120000|2024-10-27 03:35:20|351.55|349.85|351.59|349.89|351.59|349.89|351.55|349.85|3
1730000130000|2024-10-27 03:35:30|351.58|349.88|351.58|349.88|351.59|349.89|351.58|349.88|5
1730000140000|2024-10-27 03:35:40|351.59|349.89|351.6|349.9|351.6|349.9|351.58|349.88|6
1730000150000|2024-10-27 03:35:50|351.59|349.89|351.57|349.87|351.6|349.9|351.57|349.87|12
1730000160000|2024-10-27 03:36:00|351.55|349.85|351.58|349.88|351.59|349.89|351.55|349.85|12
1730000170000|2024-10-27 03:36:10|351.59|349.89|351.59|349.89|351.6|349.9|351.57|349.87|14
1730000190000|2024-10-27 03:36:30|351.6|349.9|351.62|349.92|351.63|349.93|351.59|349.89|8
1730000200000|2024-10-27 03:36:40|351.65|349.95|351.81|350.11|351.81|350.11|351.65|349.95|14
1730000210000|2024-10-27 03:36:50|351.82|350.12|351.82|350.12|351.89|350.19|351.82|350.12|11
1730000230000|2024-10-27 03:37:10|351.84|350.14|351.89|350.19|351.89|350.19|351.84|350.14|3
1730000240000|2024-10-27 03:37:20|351.86|350.16|351.81|350.11|351.89|350.19|351.77|350.07|8
1730000250000|2024-10-27 03:37:30|351.83|350.13|351.81|350.11|351.83|350.13|351.81|350.11|3
1730000260000|2024-10-27 03:37:40|351.83|350.13|351.78|350.08|351.83|350.13|351.78|350.08|4
1730000270000|2024-10-27 03:37:50|351.75|350.05|351.71|350.01|351.78|350.08|351.7|350|15
1730000280000|2024-10-27 03:38:00|351.67|349.97|351.7|350|351.72|350.02|351.67|349.97|7
1730000290000|2024-10-27 03:38:10|351.71|350.01|351.58|349.88|351.71|350.01|351.58|349.88|6
1730000300000|2024-10-27 03:38:20|351.57|349.87|351.4|349.7|351.57|349.87|351.4|349.7|8
1730000310000|2024-10-27 03:38:30|351.38|349.68|351.29|349.59|351.4|349.7|351.28|349.58|11
1730000320000|2024-10-27 03:38:40|351.28|349.58|351.3|349.6|351.3|349.6|351.28|349.58|11
1730000330000|2024-10-27 03:38:50|351.28|349.58|351.27|349.57|351.3|349.6|351.27|349.57|5
1730000340000|2024-10-27 03:39:00|351.29|349.59|351.27|349.57|351.29|349.59|351.24|349.54|7
1730000350000|2024-10-27 03:39:10|351.24|349.54|351.27|349.57|351.29|349.59|351.23|349.53|7
1730000360000|2024-10-27 03:39:20|351.28|349.58|351.29|349.59|351.31|349.61|351.27|349.57|7
1730000370000|2024-10-27 03:39:30|351.3|349.6|351.31|349.61|351.34|349.64|351.29|349.59|9
1730000380000|2024-10-27 03:39:40|351.32|349.62|351.39|349.69|351.39|349.69|351.32|349.62|7
1730000390000|2024-10-27 03:39:50|351.4|349.7|351.41|349.71|351.42|349.72|351.4|349.7|7
1730000400000|2024-10-27 03:40:00|351.4|349.7|351.41|349.71|351.41|349.71|351.39|349.69|3
1730000410000|2024-10-27 03:40:10|351.43|349.73|351.44|349.74|351.44|349.74|351.41|349.71|5
1730000420000|2024-10-27 03:40:20|351.43|349.73|351.43|349.73|351.43|349.73|351.43|349.73|1
1730000430000|2024-10-27 03:40:30|351.39|349.69|351.4|349.7|351.41|349.71|351.39|349.69|6
1730000440000|2024-10-27 03:40:40|351.39|349.69|351.39|349.69|351.4|349.7|351.39|349.69|7
1730000450000|2024-10-27 03:40:50|351.42|349.72|351.4|349.7|351.42|349.72|351.39|349.69|3
1730000460000|2024-10-27 03:41:00|351.41|349.71|351.36|349.66|351.45|349.75|351.36|349.66|9
1730000470000|2024-10-27 03:41:10|351.37|349.67|351.39|349.69|351.42|349.72|351.37|349.67|10
1730000480000|2024-10-27 03:41:20|351.4|349.7|351.4|349.7|351.41|349.71|351.39|349.69|9
1730000510000|2024-10-27 03:41:50|351.39|349.69|351.39|349.69|351.41|349.71|351.38|349.68|4
1730000520000|2024-10-27 03:42:00|351.38|349.68|351.34|349.64|351.39|349.69|351.34|349.64|7
1730000530000|2024-10-27 03:42:10|351.36|349.66|351.4|349.7|351.41|349.71|351.36|349.66|6
1730000550000|2024-10-27 03:42:30|351.39|349.69|351.38|349.68|351.4|349.7|351.38|349.68|7
1730000560000|2024-10-27 03:42:40|351.35|349.65|351.39|349.69|351.4|349.7|351.35|349.65|8
1730000570000|2024-10-27 03:42:50|351.37|349.67|351.38|349.68|351.38|349.68|351.37|349.67|2
1730000580000|2024-10-27 03:43:00|351.39|349.69|351.35|349.65|351.39|349.69|351.33|349.63|4
1730000590000|2024-10-27 03:43:10|351.38|349.68|351.38|349.68|351.39|349.69|351.38|349.68|7
1730000600000|2024-10-27 03:43:20|351.39|349.69|351.38|349.68|351.39|349.69|351.38|349.68|4
1730000610000|2024-10-27 03:43:30|351.39|349.69|351.67|349.97|351.69|349.99|351.38|349.68|16
1730000620000|2024-10-27 03:43:40|351.68|349.98|351.68|349.98|351.68|349.98|351.68|349.98|1
1730000630000|2024-10-27 03:43:50|351.67|349.97|351.58|349.88|351.67|349.97|351.57|349.87|5
1730000640000|2024-10-27 03:44:00|351.57|349.87|351.58|349.88|351.58|349.88|351.56|349.86|5
1730000650000|2024-10-27 03:44:10|351.56|349.86|351.58|349.88|351.58|349.88|351.56|349.86|4
1730000660000|2024-10-27 03:44:20|351.57|349.87|351.58|349.88|351.58|349.88|351.57|349.87|6
1730000670000|2024-10-27 03:44:30|351.59|349.89|351.6|349.9|351.62|349.92|351.59|349.89|5
1730000680000|2024-10-27 03:44:40|351.59|349.89|351.58|349.88|351.6|349.9|351.57|349.87|8
1730000690000|2024-10-27 03:44:50|351.59|349.89|351.59|349.89|351.59|349.89|351.58|349.88|7
1730000700000|2024-10-27 03:45:00|351.58|349.88|351.67|349.97|351.67|349.97|351.58|349.88|10
1730000710000|2024-10-27 03:45:10|351.68|349.98|351.74|350.04|351.74|350.04|351.67|349.97|10
1730000720000|2024-10-27 03:45:20|351.75|350.05|351.79|350.09|351.81|350.11|351.75|350.05|12
1730000730000|2024-10-27 03:45:30|351.8|350.1|351.79|350.09|351.8|350.1|351.79|350.09|4
1730000750000|2024-10-27 03:45:50|351.8|350.1|351.8|350.1|351.82|350.12|351.79|350.09|13
1730000760000|2024-10-27 03:46:00|351.79|350.09|351.78|350.08|351.79|350.09|351.78|350.08|2
1730000770000|2024-10-27 03:46:10|351.8|350.1|351.78|350.08|351.8|350.1|351.76|350.06|12
1730000780000|2024-10-27 03:46:20|351.79|350.09|351.78|350.08|351.8|350.1|351.78|350.08|3
1730000800000|2024-10-27 03:46:40|351.76|350.06|351.71|350.01|351.76|350.06|351.67|349.97|6
1730000810000|2024-10-27 03:46:50|351.72|350.02|351.8|350.1|351.86|350.16|351.72|350.02|14
1730000820000|2024-10-27 03:47:00|351.78|350.08|351.78|350.08|351.78|350.08|351.78|350.08|1
1730000830000|2024-10-27 03:47:10|351.79|350.09|351.87|350.17|351.87|350.17|351.79|350.09|15
1730000840000|2024-10-27 03:47:20|351.86|350.16|351.95|350.25|351.97|350.27|351.86|350.16|15
1730000850000|2024-10-27 03:47:30|351.98|350.28|351.98|350.28|351.98|350.28|351.98|350.28|1
1730000860000|2024-10-27 03:47:40|351.96|350.26|351.98|350.28|351.98|350.28|351.96|350.26|2
1730000870000|2024-10-27 03:47:50|351.99|350.29|351.99|350.29|351.99|350.29|351.99|350.29|1
1730000880000|2024-10-27 03:48:00|351.96|350.26|351.93|350.23|351.99|350.29|351.92|350.22|5
1730000890000|2024-10-27 03:48:10|351.94|350.24|352.01|350.31|352.01|350.31|351.94|350.24|7
1730000900000|2024-10-27 03:48:20|352.02|350.32|352.08|350.38|352.08|350.38|352.02|350.32|9
1730000910000|2024-10-27 03:48:30|352.06|350.36|352.06|350.36|352.08|350.38|352.06|350.36|3
1730000920000|2024-10-27 03:48:40|352.08|350.38|352.06|350.36|352.08|350.38|352.06|350.36|2
1730000930000|2024-10-27 03:48:50|352.02|350.32|352.03|350.33|352.03|350.33|352.02|350.32|2
1730000940000|2024-10-27 03:49:00|352|350.3|352|350.3|352|350.3|352|350.3|1
1730000950000|2024-10-27 03:49:10|352.03|350.33|352|350.3|352.03|350.33|352|350.3|2
1730000960000|2024-10-27 03:49:20|352.03|350.33|352.03|350.33|352.03|350.33|352|350.3|3
1730000970000|2024-10-27 03:49:30|352.01|350.31|352.01|350.31|352.01|350.31|352.01|350.31|1
1730000980000|2024-10-27 03:49:40|352.02|350.32|351.99|350.29|352.02|350.32|351.99|350.29|2
1730000990000|2024-10-27 03:49:50|352.02|350.32|352.02|350.32|352.02|350.32|352.02|350.32|1
1730001000000|2024-10-27 03:50:00|352.03|350.33|352.02|350.32|352.03|350.33|352|350.3|5
1730001010000|2024-10-27 03:50:10|352.03|350.33|352.06|350.36|352.06|350.36|352.03|350.33|3
1730001020000|2024-10-27 03:50:20|352.04|350.34|352.02|350.32|352.04|350.34|352.02|350.32|2
1730001030000|2024-10-27 03:50:30|352.01|350.31|352.02|350.32|352.03|350.33|352.01|350.31|5
1730001040000|2024-10-27 03:50:40|352.05|350.35|352.03|350.33|352.06|350.36|352.03|350.33|3
1730001050000|2024-10-27 03:50:50|352.06|350.36|352.08|350.38|352.08|350.38|352.06|350.36|7
1730001060000|2024-10-27 03:51:00|352.09|350.39|352.06|350.36|352.09|350.39|352.06|350.36|2
1730001070000|2024-10-27 03:51:10|352.01|350.31|352.02|350.32|352.02|350.32|352|350.3|4
1730001100000|2024-10-27 03:51:40|352.03|350.33|352.03|350.33|352.03|350.33|352.03|350.33|1
1730001110000|2024-10-27 03:51:50|352.05|350.35|352.08|350.38|352.08|350.38|352.05|350.35|6
1730001130000|2024-10-27 03:52:10|352.09|350.39|352.13|350.43|352.13|350.43|352.09|350.39|4
1730001140000|2024-10-27 03:52:20|352.1|350.4|352.1|350.4|352.13|350.43|352.1|350.4|3
1730001150000|2024-10-27 03:52:30|352.13|350.43|352.13|350.43|352.13|350.43|352.13|350.43|1
1730001160000|2024-10-27 03:52:40|352.14|350.44|352.11|350.41|352.14|350.44|352.11|350.41|6
1730001170000|2024-10-27 03:52:50|352.14|350.44|352.11|350.41|352.14|350.44|352.11|350.41|4
1730001180000|2024-10-27 03:53:00|352.14|350.44|352.14|350.44|352.14|350.44|352.14|350.44|1
1730001190000|2024-10-27 03:53:10|352.13|350.43|352.13|350.43|352.13|350.43|352.13|350.43|1
1730001230000|2024-10-27 03:53:50|352.14|350.44|352.14|350.44|352.14|350.44|352.14|350.44|1
1730001240000|2024-10-27 03:54:00|352.16|350.46|352.39|350.69|352.39|350.69|352.14|350.44|10
1730001250000|2024-10-27 03:54:10|352.38|350.68|352.37|350.67|352.39|350.69|352.35|350.65|8
1730001260000|2024-10-27 03:54:20|352.48|350.78|352.45|350.75|352.48|350.78|352.45|350.75|2
1730001270000|2024-10-27 03:54:30|352.47|350.77|352.32|350.62|352.47|350.77|352.32|350.62|6
1730001280000|2024-10-27 03:54:40|352.31|350.61|352.23|350.53|352.31|350.61|352.23|350.53|7
1730001290000|2024-10-27 03:54:50|352.21|350.51|352.06|350.36|352.21|350.51|352.06|350.36|11
1730001300000|2024-10-27 03:55:00|352.05|350.35|352.02|350.32|352.05|350.35|352|350.3|5
1730001310000|2024-10-27 03:55:10|352.04|350.34|352.14|350.44|352.14|350.44|352.04|350.34|8
1730001320000|2024-10-27 03:55:20|352.13|350.43|352.25|350.55|352.27|350.57|352.13|350.43|11
1730001330000|2024-10-27 03:55:30|352.26|350.56|352.25|350.55|352.26|350.56|352.25|350.55|2
1730001340000|2024-10-27 03:55:40|352.26|350.56|352.3|350.6|352.32|350.62|352.26|350.56|16
1730001350000|2024-10-27 03:55:50|352.32|350.62|352.31|350.61|352.32|350.62|352.3|350.6|6
1730001360000|2024-10-27 03:56:00|352.33|350.63|352.31|350.61|352.33|350.63|352.31|350.61|5
1730001370000|2024-10-27 03:56:10|352.33|350.63|352.32|350.62|352.33|350.63|352.31|350.61|4
1730001380000|2024-10-27 03:56:20|352.33|350.63|352.32|350.62|352.33|350.63|352.31|350.61|3
1730001390000|2024-10-27 03:56:30|352.31|350.61|352.31|350.61|352.31|350.61|352.27|350.57|4
1730001400000|2024-10-27 03:56:40|352.32|350.62|352.31|350.61|352.36|350.66|352.31|350.61|8
1730001410000|2024-10-27 03:56:50|352.32|350.62|352.32|350.62|352.32|350.62|352.32|350.62|1
1730001420000|2024-10-27 03:57:00|352.31|350.61|352.2|350.5|352.31|350.61|352.2|350.5|9
1730001430000|2024-10-27 03:57:10|352.21|350.51|352.25|350.55|352.28|350.58|352.21|350.51|12
1730001440000|2024-10-27 03:57:20|352.28|350.58|352.24|350.54|352.28|350.58|352.21|350.51|15
1730001450000|2024-10-27 03:57:30|352.27|350.57|352.27|350.57|352.29|350.59|352.23|350.53|9
1730001460000|2024-10-27 03:57:40|352.24|350.54|352.24|350.54|352.27|350.57|352.24|350.54|9
1730001470000|2024-10-27 03:57:50|352.27|350.57|352.32|350.62|352.33|350.63|352.24|350.54|10
1730001480000|2024-10-27 03:58:00|352.33|350.63|352.48|350.78|352.48|350.78|352.33|350.63|8
1730001490000|2024-10-27 03:58:10|352.46|350.76|352.37|350.67|352.46|350.76|352.37|350.67|12
1730001500000|2024-10-27 03:58:20|352.36|350.66|352.35|350.65|352.36|350.66|352.35|350.65|2
1730001510000|2024-10-27 03:58:30|352.38|350.68|352.35|350.65|352.38|350.68|352.35|350.65|2
1730001520000|2024-10-27 03:58:40|352.36|350.66|352.35|350.65|352.36|350.66|352.35|350.65|4
1730001530000|2024-10-27 03:58:50|352.37|350.67|352.35|350.65|352.4|350.7|352.35|350.65|4
1730001540000|2024-10-27 03:59:00|352.33|350.63|352.34|350.64|352.39|350.69|352.3|350.6|14
1730001550000|2024-10-27 03:59:10|352.31|350.61|352.34|350.64|352.34|350.64|352.31|350.61|2
1730001560000|2024-10-27 03:59:20|352.35|350.65|352.37|350.67|352.39|350.69|352.35|350.65|4
1730001570000|2024-10-27 03:59:30|352.38|350.68|352.37|350.67|352.39|350.69|352.36|350.66|6
1730001580000|2024-10-27 03:59:40|352.39|350.69|352.43|350.73|352.43|350.73|352.37|350.67|9
1730001590000|2024-10-27 03:59:50|352.41|350.71|352.43|350.73|352.43|350.73|352.41|350.71|2
1730001600000|2024-10-27 04:00:00|352.45|350.75|352.53|350.83|352.55|350.85|352.45|350.75|11
1730001610000|2024-10-27 04:00:10|352.55|350.85|352.57|350.87|352.6|350.9|352.55|350.85|12
1730001620000|2024-10-27 04:00:20|352.56|350.86|352.36|350.66|352.56|350.86|352.35|350.65|12
1730001630000|2024-10-27 04:00:30|352.35|350.65|352.35|350.65|352.36|350.66|352.35|350.65|5
1730001640000|2024-10-27 04:00:40|352.37|350.67|352.36|350.66|352.44|350.74|352.35|350.65|15
1730001650000|2024-10-27 04:00:50|352.39|350.69|352.52|350.82|352.54|350.84|352.37|350.67|15
1730001660000|2024-10-27 04:01:00|352.51|350.81|352.63|350.93|352.68|350.98|352.47|350.77|15
1730001670000|2024-10-27 04:01:10|352.62|350.92|352.66|350.96|352.66|350.96|352.53|350.83|12
1730001680000|2024-10-27 04:01:20|352.67|350.97|352.61|350.91|352.67|350.97|352.6|350.9|7
1730001690000|2024-10-27 04:01:30|352.6|350.9|352.76|351.06|352.76|351.06|352.6|350.9|20
1730001700000|2024-10-27 04:01:40|352.75|351.05|352.88|351.18|352.9|351.2|352.74|351.04|18
1730001710000|2024-10-27 04:01:50|352.87|351.17|352.87|351.17|352.87|351.17|352.87|351.17|1
1730001720000|2024-10-27 04:02:00|352.89|351.19|352.89|351.19|352.92|351.22|352.87|351.17|7
1730001730000|2024-10-27 04:02:10|352.88|351.18|352.76|351.06|352.88|351.18|352.76|351.06|6
1730001740000|2024-10-27 04:02:20|352.78|351.08|352.72|351.02|352.81|351.11|352.69|350.99|8
1730001750000|2024-10-27 04:02:30|352.7|351|352.68|350.98|352.72|351.02|352.68|350.98|5
1730001760000|2024-10-27 04:02:40|352.62|350.92|352.48|350.78|352.62|350.92|352.48|350.78|8
1730001770000|2024-10-27 04:02:50|352.5|350.8|352.47|350.77|352.53|350.83|352.47|350.77|5
1730001780000|2024-10-27 04:03:00|352.51|350.81|352.5|350.8|352.51|350.81|352.49|350.79|3
1730001790000|2024-10-27 04:03:10|352.52|350.82|352.66|350.96|352.66|350.96|352.52|350.82|9
1730001800000|2024-10-27 04:03:20|352.63|350.93|352.66|350.96|352.66|350.96|352.63|350.93|7
1730001810000|2024-10-27 04:03:30|352.65|350.95|352.64|350.94|352.66|350.96|352.64|350.94|4
1730001820000|2024-10-27 04:03:40|352.66|350.96|352.69|350.99|352.72|351.02|352.66|350.96|6
1730001830000|2024-10-27 04:03:50|352.72|351.02|352.73|351.03|352.73|351.03|352.72|351.02|2
1730001840000|2024-10-27 04:04:00|352.72|351.02|352.7|351|352.72|351.02|352.7|351|7
1730001850000|2024-10-27 04:04:10|352.72|351.02|352.72|351.02|352.72|351.02|352.72|351.02|1
1730001860000|2024-10-27 04:04:20|352.71|351.01|352.67|350.97|352.71|351.01|352.67|350.97|3
1730001870000|2024-10-27 04:04:30|352.7|351|352.67|350.97|352.7|351|352.67|350.97|2
1730001880000|2024-10-27 04:04:40|352.66|350.96|352.63|350.93|352.66|350.96|352.63|350.93|6
1730001890000|2024-10-27 04:04:50|352.64|350.94|352.66|350.96|352.69|350.99|352.64|350.94|6
1730001900000|2024-10-27 04:05:00|352.68|350.98|352.84|351.14|352.85|351.15|352.68|350.98|12
1730001910000|2024-10-27 04:05:10|352.85|351.15|352.85|351.15|352.86|351.16|352.85|351.15|7
1730001920000|2024-10-27 04:05:20|352.84|351.14|352.87|351.17|352.87|351.17|352.84|351.14|3
1730001940000|2024-10-27 04:05:40|352.91|351.21|352.84|351.14|352.91|351.21|352.84|351.14|3
1730001950000|2024-10-27 04:05:50|352.82|351.12|352.87|351.17|352.87|351.17|352.82|351.12|4
1730001960000|2024-10-27 04:06:00|352.88|351.18|352.88|351.18|352.9|351.2|352.86|351.16|12
1730001970000|2024-10-27 04:06:10|352.91|351.21|352.88|351.18|352.93|351.23|352.87|351.17|11
1730001980000|2024-10-27 04:06:20|352.89|351.19|352.88|351.18|352.93|351.23|352.88|351.18|6
1730001990000|2024-10-27 04:06:30|352.9|351.2|352.86|351.16|352.9|351.2|352.86|351.16|3
1730002000000|2024-10-27 04:06:40|352.84|351.14|352.86|351.16|352.89|351.19|352.84|351.14|5
1730002010000|2024-10-27 04:06:50|352.87|351.17|352.87|351.17|352.87|351.17|352.86|351.16|5
1730002020000|2024-10-27 04:07:00|352.86|351.16|352.89|351.19|352.9|351.2|352.86|351.16|8
1730002030000|2024-10-27 04:07:10|352.87|351.17|352.87|351.17|352.91|351.21|352.87|351.17|10
1730002040000|2024-10-27 04:07:20|352.9|351.2|352.87|351.17|352.9|351.2|352.87|351.17|4
1730002050000|2024-10-27 04:07:30|352.86|351.16|352.88|351.18|352.89|351.19|352.86|351.16|7
1730002060000|2024-10-27 04:07:40|352.87|351.17|353.03|351.33|353.03|351.33|352.87|351.17|11
1730002080000|2024-10-27 04:08:00|353.01|351.31|353.03|351.33|353.03|351.33|353.01|351.31|2
1730002090000|2024-10-27 04:08:10|353.06|351.36|353.06|351.36|353.06|351.36|353.06|351.36|1
1730002110000|2024-10-27 04:08:30|353.03|351.33|353.03|351.33|353.03|351.33|353.03|351.33|1
1730002120000|2024-10-27 04:08:40|353.06|351.36|353.06|351.36|353.06|351.36|353.06|351.36|1
1730002140000|2024-10-27 04:09:00|353.03|351.33|353.03|351.33|353.03|351.33|353.03|351.33|1
1730002150000|2024-10-27 04:09:10|352.95|351.25|352.97|351.27|352.97|351.27|352.93|351.23|9
1730002160000|2024-10-27 04:09:20|352.96|351.26|352.94|351.24|352.97|351.27|352.92|351.22|7
1730002170000|2024-10-27 04:09:30|352.96|351.26|352.97|351.27|352.99|351.29|352.96|351.26|7
1730002180000|2024-10-27 04:09:40|353|351.3|352.91|351.21|353|351.3|352.91|351.21|7
1730002190000|2024-10-27 04:09:50|352.94|351.24|352.95|351.25|352.95|351.25|352.94|351.24|2
1730002200000|2024-10-27 04:10:00|352.93|351.23|352.91|351.21|352.93|351.23|352.9|351.2|4
1730002210000|2024-10-27 04:10:10|352.93|351.23|352.96|351.26|352.97|351.27|352.93|351.23|6
1730002220000|2024-10-27 04:10:20|352.98|351.28|353|351.3|353|351.3|352.96|351.26|14
1730002230000|2024-10-27 04:10:30|353.02|351.32|353.11|351.41|353.11|351.41|353.02|351.32|11
1730002240000|2024-10-27 04:10:40|353.12|351.42|353.16|351.46|353.18|351.48|353.12|351.42|11
1730002250000|2024-10-27 04:10:50|353.18|351.48|353.17|351.47|353.18|351.48|353.16|351.46|4
1730002260000|2024-10-27 04:11:00|353.16|351.46|353.05|351.35|353.16|351.46|353.05|351.35|4
1730002280000|2024-10-27 04:11:20|353.01|351.31|353.04|351.34|353.06|351.36|353.01|351.31|5
1730002290000|2024-10-27 04:11:30|353.03|351.33|352.96|351.26|353.06|351.36|352.96|351.26|9
1730002300000|2024-10-27 04:11:40|352.94|351.24|352.82|351.12|352.94|351.24|352.81|351.11|7
1730002310000|2024-10-27 04:11:50|352.84|351.14|352.82|351.12|352.84|351.14|352.81|351.11|6
1730002320000|2024-10-27 04:12:00|352.84|351.14|352.82|351.12|352.84|351.14|352.81|351.11|8
1730002330000|2024-10-27 04:12:10|352.81|351.11|352.57|350.87|352.81|351.11|352.57|350.87|15
1730002340000|2024-10-27 04:12:20|352.6|350.9|352.65|350.95|352.67|350.97|352.57|350.87|11
1730002350000|2024-10-27 04:12:30|352.64|350.94|352.65|350.95|352.67|350.97|352.64|350.94|3
1730002360000|2024-10-27 04:12:40|352.67|350.97|352.69|350.99|352.74|351.04|352.65|350.95|13
1730002370000|2024-10-27 04:12:50|352.7|351|352.69|350.99|352.7|351|352.69|350.99|2
1730002380000|2024-10-27 04:13:00|352.7|351|352.67|350.97|352.75|351.05|352.67|350.97|9
1730002390000|2024-10-27 04:13:10|352.7|351|352.68|350.98|352.7|351|352.66|350.96|3
1730002410000|2024-10-27 04:13:30|352.71|351.01|352.69|350.99|352.71|351.01|352.69|350.99|2
1730002420000|2024-10-27 04:13:40|352.67|350.97|352.68|350.98|352.68|350.98|352.67|350.97|2
1730002430000|2024-10-27 04:13:50|352.7|351|352.68|350.98|352.72|351.02|352.66|350.96|8
1730002440000|2024-10-27 04:14:00|352.71|351.01|352.68|350.98|352.71|351.01|352.68|350.98|4
1730002450000|2024-10-27 04:14:10|352.66|350.96|352.68|350.98|352.7|351|352.66|350.96|6
1730002460000|2024-10-27 04:14:20|352.7|351|352.68|350.98|352.7|351|352.66|350.96|7
1730002470000|2024-10-27 04:14:30|352.7|351|352.79|351.09|352.8|351.1|352.7|351|10
1730002480000|2024-10-27 04:14:40|352.82|351.12|352.85|351.15|352.85|351.15|352.79|351.09|10
1730002490000|2024-10-27 04:14:50|352.84|351.14|352.8|351.1|352.85|351.15|352.79|351.09|9
1730002500000|2024-10-27 04:15:00|352.79|351.09|352.76|351.06|352.8|351.1|352.76|351.06|9
1730002510000|2024-10-27 04:15:10|352.77|351.07|352.8|351.1|352.83|351.13|352.77|351.07|13
1730002520000|2024-10-27 04:15:20|352.82|351.12|352.87|351.17|352.89|351.19|352.82|351.12|5
1730002530000|2024-10-27 04:15:30|352.84|351.14|352.88|351.18|352.88|351.18|352.84|351.14|4
1730002540000|2024-10-27 04:15:40|352.87|351.17|352.81|351.11|352.87|351.17|352.81|351.11|5
1730002550000|2024-10-27 04:15:50|352.79|351.09|352.77|351.07|352.79|351.09|352.76|351.06|5
1730002560000|2024-10-27 04:16:00|352.76|351.06|352.62|350.92|352.76|351.06|352.62|350.92|8
1730002570000|2024-10-27 04:16:10|352.59|350.89|352.5|350.8|352.59|350.89|352.5|350.8|6
1730002580000|2024-10-27 04:16:20|352.51|350.81|352.49|350.79|352.51|350.81|352.48|350.78|3
1730002590000|2024-10-27 04:16:30|352.5|350.8|352.56|350.86|352.56|350.86|352.49|350.79|8
1730002600000|2024-10-27 04:16:40|352.57|350.87|352.56|350.86|352.58|350.88|352.56|350.86|5
1730002610000|2024-10-27 04:16:50|352.58|350.88|352.67|350.97|352.67|350.97|352.58|350.88|12
1730002620000|2024-10-27 04:17:00|352.68|350.98|352.76|351.06|352.76|351.06|352.68|350.98|7
1730002630000|2024-10-27 04:17:10|352.75|351.05|352.79|351.09|352.79|351.09|352.75|351.05|14
1730002640000|2024-10-27 04:17:20|352.86|351.16|352.83|351.13|352.88|351.18|352.83|351.13|8
1730002650000|2024-10-27 04:17:30|352.86|351.16|352.86|351.16|352.86|351.16|352.78|351.08|9
1730002660000|2024-10-27 04:17:40|352.87|351.17|352.87|351.17|352.88|351.18|352.86|351.16|7
1730002670000|2024-10-27 04:17:50|352.9|351.2|353.02|351.32|353.03|351.33|352.9|351.2|5
1730002680000|2024-10-27 04:18:00|353.01|351.31|353.07|351.37|353.09|351.39|353|351.3|9
1730002690000|2024-10-27 04:18:10|353.05|351.35|352.98|351.28|353.08|351.38|352.98|351.28|6
1730002700000|2024-10-27 04:18:20|352.97|351.27|353.01|351.31|353.01|351.31|352.95|351.25|14
1730002710000|2024-10-27 04:18:30|353|351.3|352.94|351.24|353.01|351.31|352.93|351.23|6
1730002720000|2024-10-27 04:18:40|352.96|351.26|353|351.3|353|351.3|352.94|351.24|10
1730002730000|2024-10-27 04:18:50|353.01|351.31|353.06|351.36|353.07|351.37|353|351.3|12
1730002740000|2024-10-27 04:19:00|353.05|351.35|352.96|351.26|353.05|351.35|352.96|351.26|6
1730002750000|2024-10-27 04:19:10|352.97|351.27|352.95|351.25|352.99|351.29|352.95|351.25|7
1730002760000|2024-10-27 04:19:20|352.94|351.24|352.85|351.15|352.94|351.24|352.83|351.13|8
1730002770000|2024-10-27 04:19:30|352.81|351.11|352.83|351.13|352.84|351.14|352.81|351.11|7
1730002780000|2024-10-27 04:19:40|352.82|351.12|352.83|351.13|352.84|351.14|352.81|351.11|7
1730002790000|2024-10-27 04:19:50|352.84|351.14|352.87|351.17|352.88|351.18|352.83|351.13|9
1730002800000|2024-10-27 04:20:00|352.86|351.16|352.85|351.15|352.86|351.16|352.85|351.15|2
1730002810000|2024-10-27 04:20:10|352.83|351.13|352.64|350.94|352.83|351.13|352.64|350.94|12
1730002820000|2024-10-27 04:20:20|352.61|350.91|352.62|350.92|352.63|350.93|352.6|350.9|10
1730002830000|2024-10-27 04:20:30|352.63|350.93|352.61|350.91|352.64|350.94|352.6|350.9|14
1730002840000|2024-10-27 04:20:40|352.62|350.92|352.62|350.92|352.62|350.92|352.6|350.9|4
1730002850000|2024-10-27 04:20:50|352.64|350.94|352.62|350.92|352.64|350.94|352.6|350.9|8
1730002860000|2024-10-27 04:21:00|352.64|350.94|352.55|350.85|352.67|350.97|352.55|350.85|8
1730002870000|2024-10-27 04:21:10|352.54|350.84|352.57|350.87|352.57|350.87|352.54|350.84|7
1730002880000|2024-10-27 04:21:20|352.56|350.86|352.51|350.81|352.56|350.86|352.51|350.81|4
1730002890000|2024-10-27 04:21:30|352.47|350.77|352.49|350.79|352.51|350.81|352.47|350.77|7
1730002910000|2024-10-27 04:21:50|352.5|350.8|352.65|350.95|352.65|350.95|352.5|350.8|11
1730002920000|2024-10-27 04:22:00|352.66|350.96|352.65|350.95|352.68|350.98|352.65|350.95|14
1730002930000|2024-10-27 04:22:10|352.66|350.96|352.5|350.8|352.68|350.98|352.5|350.8|9
1730002940000|2024-10-27 04:22:20|352.51|350.81|352.53|350.83|352.55|350.85|352.51|350.81|4
1730002950000|2024-10-27 04:22:30|352.51|350.81|352.51|350.81|352.51|350.81|352.51|350.81|1
1730002970000|2024-10-27 04:22:50|352.53|350.83|352.51|350.81|352.55|350.85|352.51|350.81|8
1730002980000|2024-10-27 04:23:00|352.49|350.79|352.36|350.66|352.51|350.81|352.36|350.66|6
1730002990000|2024-10-27 04:23:10|352.37|350.67|352.39|350.69|352.4|350.7|352.36|350.66|7
1730003000000|2024-10-27 04:23:20|352.38|350.68|352.36|350.66|352.4|350.7|352.36|350.66|7
1730003010000|2024-10-27 04:23:30|352.38|350.68|352.38|350.68|352.4|350.7|352.38|350.68|6
1730003020000|2024-10-27 04:23:40|352.39|350.69|352.39|350.69|352.4|350.7|352.38|350.68|5
1730003030000|2024-10-27 04:23:50|352.4|350.7|352.39|350.69|352.4|350.7|352.39|350.69|4
1730003040000|2024-10-27 04:24:00|352.43|350.73|352.47|350.77|352.48|350.78|352.43|350.73|11
1730003050000|2024-10-27 04:24:10|352.48|350.78|352.35|350.65|352.48|350.78|352.35|350.65|8
1730003060000|2024-10-27 04:24:20|352.36|350.66|352.38|350.68|352.39|350.69|352.36|350.66|6
1730003070000|2024-10-27 04:24:30|352.39|350.69|352.39|350.69|352.4|350.7|352.38|350.68|8
1730003080000|2024-10-27 04:24:40|352.38|350.68|352.35|350.65|352.4|350.7|352.35|350.65|7
1730003090000|2024-10-27 04:24:50|352.34|350.64|352.32|350.62|352.35|350.65|352.3|350.6|9
1730003100000|2024-10-27 04:25:00|352.31|350.61|352.29|350.59|352.31|350.61|352.25|350.55|9
1730003110000|2024-10-27 04:25:10|352.3|350.6|352.29|350.59|352.3|350.6|352.29|350.59|4
1730003120000|2024-10-27 04:25:20|352.3|350.6|352.39|350.69|352.4|350.7|352.29|350.59|13
1730003130000|2024-10-27 04:25:30|352.38|350.68|352.39|350.69|352.41|350.71|352.38|350.68|9
1730003140000|2024-10-27 04:25:40|352.4|350.7|352.39|350.69|352.4|350.7|352.39|350.69|2
1730003150000|2024-10-27 04:25:50|352.4|350.7|352.49|350.79|352.52|350.82|352.4|350.7|16
1730003160000|2024-10-27 04:26:00|352.48|350.78|352.42|350.72|352.48|350.78|352.42|350.72|4
1730003170000|2024-10-27 04:26:10|352.38|350.68|352.49|350.79|352.49|350.79|352.38|350.68|10
1730003180000|2024-10-27 04:26:20|352.5|350.8|352.51|350.81|352.53|350.83|352.5|350.8|8
1730003200000|2024-10-27 04:26:40|352.5|350.8|352.49|350.79|352.51|350.81|352.48|350.78|6
1730003210000|2024-10-27 04:26:50|352.51|350.81|352.49|350.79|352.51|350.81|352.49|350.79|2
1730003220000|2024-10-27 04:27:00|352.48|350.78|352.45|350.75|352.48|350.78|352.45|350.75|2
1730003230000|2024-10-27 04:27:10|352.42|350.72|352.49|350.79|352.49|350.79|352.41|350.71|9
1730003240000|2024-10-27 04:27:20|352.5|350.8|352.49|350.79|352.5|350.8|352.48|350.78|6
1730003250000|2024-10-27 04:27:30|352.48|350.78|352.49|350.79|352.49|350.79|352.48|350.78|10
1730003260000|2024-10-27 04:27:40|352.48|350.78|352.49|350.79|352.49|350.79|352.48|350.78|6
1730003270000|2024-10-27 04:27:50|352.48|350.78|352.48|350.78|352.49|350.79|352.48|350.78|7
1730003280000|2024-10-27 04:28:00|352.49|350.79|352.49|350.79|352.49|350.79|352.47|350.77|3
1730003300000|2024-10-27 04:28:20|352.5|350.8|352.51|350.81|352.51|350.81|352.5|350.8|2
1730003310000|2024-10-27 04:28:30|352.5|350.8|352.5|350.8|352.51|350.81|352.48|350.78|15
1730003320000|2024-10-27 04:28:40|352.48|350.78|352.5|350.8|352.51|350.81|352.48|350.78|3
1730003330000|2024-10-27 04:28:50|352.48|350.78|352.44|350.74|352.48|350.78|352.43|350.73|4
1730003340000|2024-10-27 04:29:00|352.43|350.73|352.47|350.77|352.47|350.77|352.43|350.73|4
1730003360000|2024-10-27 04:29:20|352.48|350.78|352.47|350.77|352.48|350.78|352.47|350.77|2
1730003370000|2024-10-27 04:29:30|352.46|350.76|352.47|350.77|352.47|350.77|352.46|350.76|2
1730003380000|2024-10-27 04:29:40|352.45|350.75|352.46|350.76|352.47|350.77|352.45|350.75|3
1730003390000|2024-10-27 04:29:50|352.47|350.77|352.47|350.77|352.47|350.77|352.47|350.77|1
1730003400000|2024-10-27 04:30:00|352.48|350.78|352.43|350.73|352.48|350.78|352.42|350.72|9
1730003410000|2024-10-27 04:30:10|352.42|350.72|352.4|350.7|352.46|350.76|352.4|350.7|6
1730003420000|2024-10-27 04:30:20|352.33|350.63|352.26|350.56|352.33|350.63|352.26|350.56|6
1730003430000|2024-10-27 04:30:30|352.28|350.58|352.29|350.59|352.32|350.62|352.28|350.58|6
1730003440000|2024-10-27 04:30:40|352.27|350.57|352.21|350.51|352.29|350.59|352.19|350.49|7
1730003450000|2024-10-27 04:30:50|352.23|350.53|352.23|350.53|352.24|350.54|352.22|350.52|7
1730003460000|2024-10-27 04:31:00|352.24|350.54|352.21|350.51|352.29|350.59|352.21|350.51|15
1730003470000|2024-10-27 04:31:10|352.2|350.5|352.14|350.44|352.2|350.5|352.12|350.42|14
1730003480000|2024-10-27 04:31:20|352.16|350.46|352.27|350.57|352.28|350.58|352.16|350.46|12
1730003500000|2024-10-27 04:31:40|352.28|350.58|352.21|350.51|352.28|350.58|352.18|350.48|10
1730003510000|2024-10-27 04:31:50|352.2|350.5|352.19|350.49|352.2|350.5|352.18|350.48|3
1730003520000|2024-10-27 04:32:00|352.18|350.48|352.19|350.49|352.19|350.49|352.17|350.47|6
1730003530000|2024-10-27 04:32:10|352.2|350.5|352.19|350.49|352.2|350.5|352.19|350.49|6
1730003540000|2024-10-27 04:32:20|352.17|350.47|352.19|350.49|352.19|350.49|352.13|350.43|6
1730003550000|2024-10-27 04:32:30|352.2|350.5|352.22|350.52|352.26|350.56|352.2|350.5|10
1730003560000|2024-10-27 04:32:40|352.23|350.53|352.23|350.53|352.23|350.53|352.22|350.52|3
1730003570000|2024-10-27 04:32:50|352.24|350.54|352.1|350.4|352.24|350.54|352.1|350.4|9
1730003590000|2024-10-27 04:33:10|352.12|350.42|352.11|350.41|352.12|350.42|352.11|350.41|2
1730003600000|2024-10-27 04:33:20|352.09|350.39|352.07|350.37|352.09|350.39|352.06|350.36|3
1730003610000|2024-10-27 04:33:30|352.05|350.35|352|350.3|352.05|350.35|351.97|350.27|9
1730003620000|2024-10-27 04:33:40|352.01|350.31|352.03|350.33|352.03|350.33|352.01|350.31|3
1730003630000|2024-10-27 04:33:50|352.04|350.34|352.08|350.38|352.08|350.38|352.03|350.33|3
1730003640000|2024-10-27 04:34:00|352.09|350.39|352.09|350.39|352.1|350.4|352.08|350.38|7
1730003650000|2024-10-27 04:34:10|352.08|350.38|352.09|350.39|352.09|350.39|352.05|350.35|8
1730003660000|2024-10-27 04:34:20|352.1|350.4|352.09|350.39|352.11|350.41|352.08|350.38|12
1730003670000|2024-10-27 04:34:30|352.08|350.38|352.09|350.39|352.11|350.41|352.07|350.37|9
1730003680000|2024-10-27 04:34:40|352.1|350.4|352.08|350.38|352.11|350.41|352.08|350.38|5
1730003690000|2024-10-27 04:34:50|352.09|350.39|352.06|350.36|352.1|350.4|352.04|350.34|8
1730003700000|2024-10-27 04:35:00|352.07|350.37|352.02|350.32|352.09|350.39|352.01|350.31|10
1730003710000|2024-10-27 04:35:10|352.03|350.33|352.01|350.31|352.03|350.33|352.01|350.31|3
1730003720000|2024-10-27 04:35:20|352.03|350.33|352|350.3|352.03|350.33|352|350.3|5
1730003730000|2024-10-27 04:35:30|352.01|350.31|351.96|350.26|352.01|350.31|351.93|350.23|6
1730003740000|2024-10-27 04:35:40|351.97|350.27|351.99|350.29|351.99|350.29|351.97|350.27|9
1730003750000|2024-10-27 04:35:50|352|350.3|352.01|350.31|352.01|350.31|352|350.3|2
1730003760000|2024-10-27 04:36:00|351.97|350.27|351.91|350.21|351.97|350.27|351.91|350.21|6
1730003770000|2024-10-27 04:36:10|351.92|350.22|351.92|350.22|351.92|350.22|351.92|350.22|1
1730003780000|2024-10-27 04:36:20|351.9|350.2|351.85|350.15|351.92|350.22|351.85|350.15|8
1730003790000|2024-10-27 04:36:30|351.84|350.14|351.84|350.14|351.86|350.16|351.82|350.12|7
1730003800000|2024-10-27 04:36:40|351.83|350.13|351.81|350.11|351.84|350.14|351.8|350.1|6
1730003810000|2024-10-27 04:36:50|351.82|350.12|351.83|350.13|351.85|350.15|351.82|350.12|7
1730003820000|2024-10-27 04:37:00|351.84|350.14|351.79|350.09|351.84|350.14|351.79|350.09|3
1730003830000|2024-10-27 04:37:10|351.78|350.08|351.75|350.05|351.78|350.08|351.73|350.03|5
1730003840000|2024-10-27 04:37:20|351.76|350.06|351.77|350.07|351.79|350.09|351.76|350.06|5
1730003850000|2024-10-27 04:37:30|351.75|350.05|351.73|350.03|351.77|350.07|351.71|350.01|5
1730003860000|2024-10-27 04:37:40|351.72|350.02|351.7|350|351.73|350.03|351.7|350|4
1730003880000|2024-10-27 04:38:00|351.69|349.99|351.68|349.98|351.69|349.99|351.67|349.97|4
1730003890000|2024-10-27 04:38:10|351.66|349.96|351.67|349.97|351.68|349.98|351.66|349.96|5
1730003900000|2024-10-27 04:38:20|351.65|349.95|351.65|349.95|351.65|349.95|351.65|349.95|1
1730003910000|2024-10-27 04:38:30|351.63|349.93|351.58|349.88|351.63|349.93|351.58|349.88|3
1730003920000|2024-10-27 04:38:40|351.59|349.89|351.47|349.77|351.59|349.89|351.44|349.74|13
1730003930000|2024-10-27 04:38:50|351.48|349.78|351.56|349.86|351.57|349.87|351.48|349.78|11
1730003940000|2024-10-27 04:39:00|351.58|349.88|351.57|349.87|351.59|349.89|351.56|349.86|8
1730003950000|2024-10-27 04:39:10|351.55|349.85|351.51|349.81|351.55|349.85|351.5|349.8|6
1730003960000|2024-10-27 04:39:20|351.48|349.78|351.47|349.77|351.49|349.79|351.47|349.77|5
1730003970000|2024-10-27 04:39:30|351.48|349.78|351.48|349.78|351.51|349.81|351.47|349.77|9
1730003980000|2024-10-27 04:39:40|351.49|349.79|351.48|349.78|351.49|349.79|351.48|349.78|8
1730003990000|2024-10-27 04:39:50|351.49|349.79|351.46|349.76|351.52|349.82|351.46|349.76|12
1730004000000|2024-10-27 04:40:00|351.47|349.77|351.47|349.77|351.48|349.78|351.47|349.77|3
1730004010000|2024-10-27 04:40:10|351.48|349.78|351.46|349.76|351.48|349.78|351.46|349.76|9
1730004020000|2024-10-27 04:40:20|351.47|349.77|351.35|349.65|351.47|349.77|351.34|349.64|12
1730004030000|2024-10-27 04:40:30|351.36|349.66|351.35|349.65|351.36|349.66|351.33|349.63|6
1730004040000|2024-10-27 04:40:40|351.34|349.64|351.35|349.65|351.37|349.67|351.34|349.64|5
1730004050000|2024-10-27 04:40:50|351.33|349.63|351.33|349.63|351.33|349.63|351.33|349.63|1
1730004060000|2024-10-27 04:41:00|351.34|349.64|351.34|349.64|351.36|349.66|351.34|349.64|10
1730004070000|2024-10-27 04:41:10|351.35|349.65|351.34|349.64|351.35|349.65|351.34|349.64|10
1730004080000|2024-10-27 04:41:20|351.35|349.65|351.34|349.64|351.35|349.65|351.34|349.64|2
1730004090000|2024-10-27 04:41:30|351.33|349.63|351.35|349.65|351.35|349.65|351.33|349.63|6
1730004100000|2024-10-27 04:41:40|351.34|349.64|351.33|349.63|351.34|349.64|351.33|349.63|2
1730004110000|2024-10-27 04:41:50|351.34|349.64|351.35|349.65|351.35|349.65|351.34|349.64|2
1730004120000|2024-10-27 04:42:00|351.34|349.64|351.28|349.58|351.36|349.66|351.27|349.57|11
1730004130000|2024-10-27 04:42:10|351.29|349.59|351.3|349.6|351.3|349.6|351.29|349.59|10
1730004140000|2024-10-27 04:42:20|351.29|349.59|351.29|349.59|351.3|349.6|351.28|349.58|5
1730004150000|2024-10-27 04:42:30|351.28|349.58|351.28|349.58|351.29|349.59|351.28|349.58|5
1730004160000|2024-10-27 04:42:40|351.29|349.59|351.28|349.58|351.29|349.59|351.28|349.58|6
1730004170000|2024-10-27 04:42:50|351.29|349.59|351.29|349.59|351.29|349.59|351.29|349.59|1
1730004180000|2024-10-27 04:43:00|351.3|349.6|351.28|349.58|351.3|349.6|351.28|349.58|5
1730004190000|2024-10-27 04:43:10|351.29|349.59|351.15|349.45|351.29|349.59|351.14|349.44|5
1730004200000|2024-10-27 04:43:20|351.16|349.46|351.15|349.45|351.16|349.46|351.14|349.44|5
1730004210000|2024-10-27 04:43:30|351.14|349.44|351.09|349.39|351.14|349.44|351.06|349.36|10
1730004220000|2024-10-27 04:43:40|351.1|349.4|351.09|349.39|351.11|349.41|351.09|349.39|10
1730004230000|2024-10-27 04:43:50|351.1|349.4|351.1|349.4|351.11|349.41|351.09|349.39|7
1730004240000|2024-10-27 04:44:00|351.09|349.39|351.11|349.41|351.11|349.41|351.09|349.39|9
1730004250000|2024-10-27 04:44:10|351.03|349.33|350.96|349.26|351.04|349.34|350.96|349.26|9
1730004260000|2024-10-27 04:44:20|350.94|349.24|350.79|349.09|350.95|349.25|350.79|349.09|12
1730004270000|2024-10-27 04:44:30|350.8|349.1|350.69|348.99|350.8|349.1|350.67|348.97|9
1730004280000|2024-10-27 04:44:40|350.7|349|350.73|349.03|350.73|349.03|350.69|348.99|6
1730004290000|2024-10-27 04:44:50|350.74|349.04|350.81|349.11|350.81|349.11|350.74|349.04|4
1730004300000|2024-10-27 04:45:00|350.8|349.1|350.72|349.02|350.8|349.1|350.69|348.99|13
1730004310000|2024-10-27 04:45:10|350.71|349.01|350.87|349.17|350.87|349.17|350.71|349.01|16
1730004320000|2024-10-27 04:45:20|350.88|349.18|350.92|349.22|350.92|349.22|350.87|349.17|11
1730004330000|2024-10-27 04:45:30|350.91|349.21|350.79|349.09|350.92|349.22|350.77|349.07|15
1730004340000|2024-10-27 04:45:40|350.78|349.08|350.84|349.14|350.84|349.14|350.78|349.08|12
1730004350000|2024-10-27 04:45:50|350.83|349.13|350.86|349.16|350.86|349.16|350.81|349.11|13
1730004360000|2024-10-27 04:46:00|350.87|349.17|350.89|349.19|350.89|349.19|350.87|349.17|7
1730004370000|2024-10-27 04:46:10|350.91|349.21|350.9|349.2|350.91|349.21|350.87|349.17|8
1730004380000|2024-10-27 04:46:20|350.88|349.18|350.91|349.21|350.91|349.21|350.88|349.18|7
1730004390000|2024-10-27 04:46:30|350.93|349.23|351.09|349.39|351.09|349.39|350.93|349.23|11
1730004400000|2024-10-27 04:46:40|351.1|349.4|351.19|349.49|351.21|349.51|351.1|349.4|15
1730004410000|2024-10-27 04:46:50|351.21|349.51|351.26|349.56|351.29|349.59|351.2|349.5|9
1730004420000|2024-10-27 04:47:00|351.23|349.53|351.12|349.42|351.23|349.53|351.1|349.4|12
1730004430000|2024-10-27 04:47:10|351.14|349.44|351.14|349.44|351.16|349.46|351.12|349.42|10
1730004440000|2024-10-27 04:47:20|351.16|349.46|351.13|349.43|351.16|349.46|351.13|349.43|6
1730004450000|2024-10-27 04:47:30|351.16|349.46|351.18|349.48|351.19|349.49|351.15|349.45|7
1730004460000|2024-10-27 04:47:40|351.19|349.49|351.23|349.53|351.24|349.54|351.19|349.49|7
1730004470000|2024-10-27 04:47:50|351.22|349.52|351.26|349.56|351.26|349.56|351.22|349.52|9
1730004480000|2024-10-27 04:48:00|351.25|349.55|351.25|349.55|351.25|349.55|351.23|349.53|4
1730004490000|2024-10-27 04:48:10|351.26|349.56|351.3|349.6|351.31|349.61|351.26|349.56|11
1730004500000|2024-10-27 04:48:20|351.29|349.59|351.24|349.54|351.3|349.6|351.24|349.54|12
1730004510000|2024-10-27 04:48:30|351.2|349.5|351.19|349.49|351.2|349.5|351.19|349.49|6
1730004520000|2024-10-27 04:48:40|351.2|349.5|351.2|349.5|351.2|349.5|351.19|349.49|5
1730004530000|2024-10-27 04:48:50|351.19|349.49|351.23|349.53|351.23|349.53|351.19|349.49|5
1730004540000|2024-10-27 04:49:00|351.24|349.54|351.3|349.6|351.3|349.6|351.24|349.54|8
1730004560000|2024-10-27 04:49:20|351.28|349.58|351.27|349.57|351.3|349.6|351.27|349.57|5
1730004570000|2024-10-27 04:49:30|351.26|349.56|351.12|349.42|351.26|349.56|351.12|349.42|3
1730004590000|2024-10-27 04:49:50|351.08|349.38|351.07|349.37|351.1|349.4|351.07|349.37|4
1730004600000|2024-10-27 04:50:00|351.08|349.38|351.01|349.31|351.09|349.39|351.01|349.31|8
1730004610000|2024-10-27 04:50:10|350.97|349.27|350.88|349.18|350.97|349.27|350.88|349.18|7
1730004620000|2024-10-27 04:50:20|350.86|349.16|351.01|349.31|351.01|349.31|350.84|349.14|13
1730004630000|2024-10-27 04:50:30|351|349.3|350.95|349.25|351|349.3|350.95|349.25|5
1730004640000|2024-10-27 04:50:40|350.91|349.21|350.9|349.2|350.91|349.21|350.87|349.17|4
1730004650000|2024-10-27 04:50:50|350.91|349.21|350.91|349.21|350.91|349.21|350.9|349.2|3
1730004660000|2024-10-27 04:51:00|350.92|349.22|350.94|349.24|351|349.3|350.92|349.22|20
1730004670000|2024-10-27 04:51:10|350.96|349.26|350.94|349.24|350.96|349.26|350.94|349.24|4
1730004680000|2024-10-27 04:51:20|350.9|349.2|350.91|349.21|350.91|349.21|350.9|349.2|2
1730004690000|2024-10-27 04:51:30|350.97|349.27|351|349.3|351|349.3|350.97|349.27|5
1730004700000|2024-10-27 04:51:40|350.99|349.29|351|349.3|351.01|349.31|350.98|349.28|13
1730004710000|2024-10-27 04:51:50|350.99|349.29|350.87|349.17|351|349.3|350.87|349.17|11
1730004720000|2024-10-27 04:52:00|350.88|349.18|350.97|349.27|350.97|349.27|350.87|349.17|9
1730004730000|2024-10-27 04:52:10|351|349.3|351|349.3|351|349.3|350.98|349.28|13
1730004740000|2024-10-27 04:52:20|350.99|349.29|351.02|349.32|351.06|349.36|350.99|349.29|7
1730004750000|2024-10-27 04:52:30|351.03|349.33|351.05|349.35|351.05|349.35|351|349.3|6
1730004780000|2024-10-27 04:53:00|351.06|349.36|351.07|349.37|351.1|349.4|351.06|349.36|8
1730004790000|2024-10-27 04:53:10|351.06|349.36|351.06|349.36|351.06|349.36|351.06|349.36|1
1730004800000|2024-10-27 04:53:20|351.07|349.37|351.07|349.37|351.07|349.37|351.06|349.36|3
1730004810000|2024-10-27 04:53:30|351.08|349.38|351.19|349.49|351.19|349.49|351.08|349.38|11
1730004820000|2024-10-27 04:53:40|351.18|349.48|351.19|349.49|351.19|349.49|351.18|349.48|2
1730004830000|2024-10-27 04:53:50|351.18|349.48|351.1|349.4|351.18|349.48|351.1|349.4|9
1730004840000|2024-10-27 04:54:00|351.06|349.36|351.06|349.36|351.07|349.37|351.06|349.36|3
1730004850000|2024-10-27 04:54:10|351.08|349.38|351.07|349.37|351.08|349.38|351.06|349.36|4
1730004870000|2024-10-27 04:54:30|351.08|349.38|351.09|349.39|351.09|349.39|351.08|349.38|2
1730004880000|2024-10-27 04:54:40|351.1|349.4|351.14|349.44|351.14|349.44|351.1|349.4|3
1730004890000|2024-10-27 04:54:50|351.13|349.43|351.14|349.44|351.14|349.44|351.13|349.43|14
1730004900000|2024-10-27 04:55:00|351.15|349.45|351.14|349.44|351.15|349.45|351.14|349.44|4
1730004910000|2024-10-27 04:55:10|351.15|349.45|351.19|349.49|351.19|349.49|351.15|349.45|7
1730004920000|2024-10-27 04:55:20|351.2|349.5|351.2|349.5|351.2|349.5|351.2|349.5|1
1730004940000|2024-10-27 04:55:40|351.19|349.49|351.16|349.46|351.19|349.49|351.16|349.46|4
1730004950000|2024-10-27 04:55:50|351.15|349.45|351.03|349.33|351.15|349.45|351.03|349.33|8
1730004960000|2024-10-27 04:56:00|351.05|349.35|351.06|349.36|351.06|349.36|351.03|349.33|3
1730004980000|2024-10-27 04:56:20|351.05|349.35|351.05|349.35|351.05|349.35|351.04|349.34|3
1730004990000|2024-10-27 04:56:30|351.04|349.34|351.04|349.34|351.06|349.36|351.01|349.31|7
1730005000000|2024-10-27 04:56:40|351.05|349.35|351.04|349.34|351.05|349.35|351.04|349.34|2
1730005010000|2024-10-27 04:56:50|351.05|349.35|351.05|349.35|351.06|349.36|351.05|349.35|3
1730005020000|2024-10-27 04:57:00|351.03|349.33|350.92|349.22|351.03|349.33|350.92|349.22|8
1730005030000|2024-10-27 04:57:10|350.88|349.18|350.86|349.16|350.88|349.18|350.8|349.1|11
1730005040000|2024-10-27 04:57:20|350.85|349.15|350.85|349.15|350.86|349.16|350.85|349.15|17
1730005050000|2024-10-27 04:57:30|350.86|349.16|350.85|349.15|350.86|349.16|350.85|349.15|8
1730005060000|2024-10-27 04:57:40|350.86|349.16|350.88|349.18|350.88|349.18|350.85|349.15|5
1730005070000|2024-10-27 04:57:50|350.87|349.17|350.89|349.19|350.89|349.19|350.86|349.16|7
1730005080000|2024-10-27 04:58:00|350.88|349.18|350.87|349.17|350.88|349.18|350.87|349.17|2
1730005090000|2024-10-27 04:58:10|350.86|349.16|350.83|349.13|350.86|349.16|350.82|349.12|4
1730005100000|2024-10-27 04:58:20|350.84|349.14|350.86|349.16|350.87|349.17|350.84|349.14|11
1730005110000|2024-10-27 04:58:30|350.85|349.15|350.86|349.16|350.87|349.17|350.85|349.15|16
1730005120000|2024-10-27 04:58:40|350.85|349.15|350.85|349.15|350.87|349.17|350.85|349.15|11
1730005130000|2024-10-27 04:58:50|350.84|349.14|350.84|349.14|350.84|349.14|350.84|349.14|1
1730005140000|2024-10-27 04:59:00|350.85|349.15|350.68|348.98|350.85|349.15|350.68|348.98|10
1730005150000|2024-10-27 04:59:10|350.67|348.97|350.67|348.97|350.67|348.97|350.67|348.97|1
1730005160000|2024-10-27 04:59:20|350.68|348.98|350.74|349.04|350.74|349.04|350.68|348.98|4
1730005170000|2024-10-27 04:59:30|350.73|349.03|350.73|349.03|350.74|349.04|350.73|349.03|3
1730005180000|2024-10-27 04:59:40|350.74|349.04|350.73|349.03|350.74|349.04|350.73|349.03|4
1730005190000|2024-10-27 04:59:50|350.74|349.04|350.74|349.04|350.74|349.04|350.73|349.03|7
1730005200000|2024-10-27 05:00:00|350.75|349.05|350.8|349.1|350.81|349.11|350.75|349.05|12
1730005210000|2024-10-27 05:00:10|350.81|349.11|350.81|349.11|350.81|349.11|350.8|349.1|3
1730005220000|2024-10-27 05:00:20|350.8|349.1|350.77|349.07|350.8|349.1|350.76|349.06|9
1730005230000|2024-10-27 05:00:30|350.76|349.06|350.79|349.09|350.79|349.09|350.73|349.03|8
1730005240000|2024-10-27 05:00:40|350.8|349.1|350.79|349.09|350.8|349.1|350.79|349.09|2
1730005250000|2024-10-27 05:00:50|350.8|349.1|350.95|349.25|350.95|349.25|350.8|349.1|9
1730005260000|2024-10-27 05:01:00|350.97|349.27|350.89|349.19|350.98|349.28|350.89|349.19|13
1730005270000|2024-10-27 05:01:10|350.88|349.18|350.85|349.15|350.89|349.19|350.85|349.15|4
1730005280000|2024-10-27 05:01:20|350.83|349.13|350.79|349.09|350.83|349.13|350.78|349.08|5
1730005290000|2024-10-27 05:01:30|350.78|349.08|350.71|349.01|350.78|349.08|350.71|349.01|3
1730005300000|2024-10-27 05:01:40|350.72|349.02|350.74|349.04|350.74|349.04|350.7|349|9
1730005310000|2024-10-27 05:01:50|350.73|349.03|350.73|349.03|350.74|349.04|350.73|349.03|5
1730005320000|2024-10-27 05:02:00|350.74|349.04|350.74|349.04|350.74|349.04|350.73|349.03|7
1730005330000|2024-10-27 05:02:10|350.73|349.03|350.75|349.05|350.77|349.07|350.73|349.03|7
1730005340000|2024-10-27 05:02:20|350.76|349.06|350.76|349.06|350.77|349.07|350.76|349.06|3
1730005350000|2024-10-27 05:02:30|350.77|349.07|350.77|349.07|350.78|349.08|350.77|349.07|7
1730005360000|2024-10-27 05:02:40|350.78|349.08|350.79|349.09|350.79|349.09|350.77|349.07|10
1730005370000|2024-10-27 05:02:50|350.8|349.1|350.77|349.07|350.81|349.11|350.77|349.07|8
1730005380000|2024-10-27 05:03:00|350.75|349.05|350.73|349.03|350.77|349.07|350.72|349.02|7
1730005390000|2024-10-27 05:03:10|350.74|349.04|350.77|349.07|350.77|349.07|350.73|349.03|3
1730005400000|2024-10-27 05:03:20|350.78|349.08|350.8|349.1|350.8|349.1|350.77|349.07|13
1730005410000|2024-10-27 05:03:30|350.82|349.12|350.89|349.19|350.9|349.2|350.82|349.12|8
1730005420000|2024-10-27 05:03:40|350.9|349.2|350.9|349.2|350.9|349.2|350.9|349.2|1
1730005440000|2024-10-27 05:04:00|350.88|349.18|350.83|349.13|350.88|349.18|350.83|349.13|3
1730005450000|2024-10-27 05:04:10|350.84|349.14|350.89|349.19|350.89|349.19|350.83|349.13|9
1730005460000|2024-10-27 05:04:20|350.9|349.2|350.9|349.2|350.9|349.2|350.9|349.2|1
1730005470000|2024-10-27 05:04:30|350.89|349.19|350.86|349.16|350.89|349.19|350.86|349.16|3
1730005480000|2024-10-27 05:04:40|350.87|349.17|350.88|349.18|350.88|349.18|350.86|349.16|3
1730005490000|2024-10-27 05:04:50|350.9|349.2|350.89|349.19|350.91|349.21|350.88|349.18|6
1730005500000|2024-10-27 05:05:00|350.9|349.2|350.9|349.2|350.9|349.2|350.89|349.19|5
1730005510000|2024-10-27 05:05:10|350.89|349.19|350.99|349.29|351|349.3|350.89|349.19|10
1730005520000|2024-10-27 05:05:20|351|349.3|351.01|349.31|351.01|349.31|350.98|349.28|9
1730005530000|2024-10-27 05:05:30|351.02|349.32|351.01|349.31|351.02|349.32|351.01|349.31|4
1730005540000|2024-10-27 05:05:40|351.02|349.32|351.01|349.31|351.02|349.32|351.01|349.31|2
1730005550000|2024-10-27 05:05:50|351|349.3|350.91|349.21|351|349.3|350.9|349.2|7
1730005560000|2024-10-27 05:06:00|350.9|349.2|350.89|349.19|350.9|349.2|350.87|349.17|6
1730005570000|2024-10-27 05:06:10|350.9|349.2|350.91|349.21|350.92|349.22|350.9|349.2|6
1730005580000|2024-10-27 05:06:20|350.9|349.2|350.89|349.19|350.9|349.2|350.89|349.19|2
1730005590000|2024-10-27 05:06:30|350.86|349.16|350.88|349.18|350.89|349.19|350.86|349.16|6
1730005600000|2024-10-27 05:06:40|350.87|349.17|350.87|349.17|350.88|349.18|350.87|349.17|3
1730005610000|2024-10-27 05:06:50|350.88|349.18|350.89|349.19|350.89|349.19|350.88|349.18|2
1730005620000|2024-10-27 05:07:00|350.91|349.21|350.9|349.2|350.91|349.21|350.9|349.2|2
1730005630000|2024-10-27 05:07:10|350.91|349.21|350.9|349.2|350.92|349.22|350.9|349.2|6
1730005640000|2024-10-27 05:07:20|350.88|349.18|350.89|349.19|350.89|349.19|350.88|349.18|2
1730005650000|2024-10-27 05:07:30|350.9|349.2|350.9|349.2|350.9|349.2|350.9|349.2|1
1730005660000|2024-10-27 05:07:40|350.91|349.21|350.92|349.22|350.92|349.22|350.9|349.2|5
1730005670000|2024-10-27 05:07:50|350.91|349.21|350.92|349.22|350.92|349.22|350.91|349.21|2
1730005680000|2024-10-27 05:08:00|350.91|349.21|350.9|349.2|350.92|349.22|350.9|349.2|5
1730005690000|2024-10-27 05:08:10|350.92|349.22|350.91|349.21|350.93|349.23|350.91|349.21|4
1730005700000|2024-10-27 05:08:20|350.9|349.2|350.91|349.21|350.91|349.21|350.9|349.2|2
1730005710000|2024-10-27 05:08:30|350.9|349.2|350.92|349.22|350.92|349.22|350.9|349.2|3
1730005730000|2024-10-27 05:08:50|350.91|349.21|350.91|349.21|350.93|349.23|350.91|349.21|4
1730005740000|2024-10-27 05:09:00|350.92|349.22|350.91|349.21|350.92|349.22|350.91|349.21|6
1730005750000|2024-10-27 05:09:10|350.93|349.23|350.88|349.18|350.93|349.23|350.86|349.16|6
1730005770000|2024-10-27 05:09:30|350.87|349.17|350.87|349.17|350.88|349.18|350.87|349.17|11
1730005780000|2024-10-27 05:09:40|350.88|349.18|350.86|349.16|350.88|349.18|350.86|349.16|2
1730005790000|2024-10-27 05:09:50|350.87|349.17|350.86|349.16|350.87|349.17|350.85|349.15|3
1730005800000|2024-10-27 05:10:00|350.81|349.11|350.73|349.03|350.81|349.11|350.68|348.98|7
1730005810000|2024-10-27 05:10:10|350.72|349.02|350.72|349.02|350.73|349.03|350.72|349.02|7
1730005820000|2024-10-27 05:10:20|350.73|349.03|350.73|349.03|350.73|349.03|350.72|349.02|3
1730005830000|2024-10-27 05:10:30|350.72|349.02|350.54|348.84|350.72|349.02|350.54|348.84|10
1730005840000|2024-10-27 05:10:40|350.45|348.75|350.46|348.76|350.46|348.76|350.31|348.61|12
1730005850000|2024-10-27 05:10:50|350.47|348.77|350.47|348.77|350.47|348.77|350.47|348.77|1
1730005860000|2024-10-27 05:11:00|350.48|348.78|350.5|348.8|350.51|348.81|350.48|348.78|7
1730005870000|2024-10-27 05:11:10|350.52|348.82|350.52|348.82|350.53|348.83|350.52|348.82|7
1730005880000|2024-10-27 05:11:20|350.51|348.81|350.51|348.81|350.53|348.83|350.51|348.81|10
1730005890000|2024-10-27 05:11:30|350.53|348.83|350.51|348.81|350.53|348.83|350.51|348.81|3
1730005900000|2024-10-27 05:11:40|350.5|348.8|350.52|348.82|350.55|348.85|350.5|348.8|9
1730005910000|2024-10-27 05:11:50|350.51|348.81|350.54|348.84|350.54|348.84|350.51|348.81|6
1730005920000|2024-10-27 05:12:00|350.53|348.83|350.61|348.91|350.61|348.91|350.53|348.83|10
1730005930000|2024-10-27 05:12:10|350.6|348.9|350.79|349.09|350.79|349.09|350.6|348.9|18
1730005940000|2024-10-27 05:12:20|350.8|349.1|350.9|349.2|350.9|349.2|350.8|349.1|11
1730005950000|2024-10-27 05:12:30|350.89|349.19|350.91|349.21|350.92|349.22|350.89|349.19|7
1730005960000|2024-10-27 05:12:40|350.92|349.22|350.91|349.21|350.92|349.22|350.91|349.21|2
1730005970000|2024-10-27 05:12:50|350.9|349.2|350.88|349.18|350.9|349.2|350.88|349.18|2
1730005980000|2024-10-27 05:13:00|350.89|349.19|350.9|349.2|350.9|349.2|350.89|349.19|2
1730005990000|2024-10-27 05:13:10|350.88|349.18|350.86|349.16|350.88|349.18|350.86|349.16|2
1730006000000|2024-10-27 05:13:20|350.88|349.18|350.88|349.18|350.88|349.18|350.87|349.17|3
1730006010000|2024-10-27 05:13:30|350.87|349.17|350.91|349.21|350.91|349.21|350.87|349.17|10
1730006020000|2024-10-27 05:13:40|350.9|349.2|350.98|349.28|351.03|349.33|350.9|349.2|13
1730006030000|2024-10-27 05:13:50|350.99|349.29|350.89|349.19|350.99|349.29|350.89|349.19|15
1730006040000|2024-10-27 05:14:00|350.9|349.2|350.92|349.22|350.92|349.22|350.87|349.17|7
1730006050000|2024-10-27 05:14:10|350.91|349.21|351|349.3|351|349.3|350.89|349.19|6
1730006060000|2024-10-27 05:14:20|350.99|349.29|350.94|349.24|351.01|349.31|350.94|349.24|9
1730006070000|2024-10-27 05:14:30|350.95|349.25|350.94|349.24|350.95|349.25|350.94|349.24|2
1730006080000|2024-10-27 05:14:40|350.95|349.25|351.01|349.31|351.01|349.31|350.95|349.25|13
1730006090000|2024-10-27 05:14:50|351.02|349.32|351.03|349.33|351.03|349.33|351.01|349.31|6
1730006100000|2024-10-27 05:15:00|351.04|349.34|351|349.3|351.04|349.34|350.99|349.29|7
1730006110000|2024-10-27 05:15:10|350.99|349.29|351.03|349.33|351.03|349.33|350.99|349.29|6
1730006120000|2024-10-27 05:15:20|351.02|349.32|350.91|349.21|351.03|349.33|350.91|349.21|9
1730006130000|2024-10-27 05:15:30|350.9|349.2|350.92|349.22|350.92|349.22|350.87|349.17|6
1730006140000|2024-10-27 05:15:40|350.91|349.21|350.9|349.2|350.92|349.22|350.9|349.2|4
1730006150000|2024-10-27 05:15:50|350.91|349.21|350.89|349.19|350.92|349.22|350.89|349.19|5
1730006160000|2024-10-27 05:16:00|350.9|349.2|350.93|349.23|350.93|349.23|350.89|349.19|5
1730006170000|2024-10-27 05:16:10|350.92|349.22|350.85|349.15|350.92|349.22|350.85|349.15|10
1730006180000|2024-10-27 05:16:20|350.86|349.16|350.85|349.15|350.87|349.17|350.84|349.14|8
1730006190000|2024-10-27 05:16:30|350.86|349.16|350.85|349.15|350.86|349.16|350.84|349.14|4
1730006200000|2024-10-27 05:16:40|350.84|349.14|350.85|349.15|350.85|349.15|350.84|349.14|2
1730006210000|2024-10-27 05:16:50|350.84|349.14|350.84|349.14|350.84|349.14|350.84|349.14|1
1730006220000|2024-10-27 05:17:00|350.83|349.13|350.84|349.14|350.84|349.14|350.83|349.13|4
1730006230000|2024-10-27 05:17:10|350.86|349.16|350.97|349.27|350.97|349.27|350.85|349.15|14
1730006240000|2024-10-27 05:17:20|350.96|349.26|350.95|349.25|350.98|349.28|350.92|349.22|8
1730006250000|2024-10-27 05:17:30|350.94|349.24|350.94|349.24|350.94|349.24|350.93|349.23|5
1730006260000|2024-10-27 05:17:40|350.93|349.23|350.93|349.23|350.94|349.24|350.93|349.23|3
1730006270000|2024-10-27 05:17:50|350.94|349.24|350.93|349.23|350.94|349.24|350.93|349.23|8
1730006280000|2024-10-27 05:18:00|350.92|349.22|350.94|349.24|350.94|349.24|350.92|349.22|5
1730006290000|2024-10-27 05:18:10|350.96|349.26|350.94|349.24|350.96|349.26|350.94|349.24|5
1730006300000|2024-10-27 05:18:20|350.95|349.25|350.96|349.26|350.96|349.26|350.95|349.25|4
1730006320000|2024-10-27 05:18:40|350.95|349.25|350.95|349.25|350.95|349.25|350.95|349.25|1
1730006340000|2024-10-27 05:19:00|350.93|349.23|350.95|349.25|350.95|349.25|350.93|349.23|4
1730006360000|2024-10-27 05:19:20|350.93|349.23|350.96|349.26|350.97|349.27|350.93|349.23|6
1730006370000|2024-10-27 05:19:30|350.97|349.27|350.96|349.26|350.97|349.27|350.96|349.26|2
1730006380000|2024-10-27 05:19:40|350.97|349.27|350.96|349.26|350.97|349.27|350.96|349.26|4
1730006390000|2024-10-27 05:19:50|350.95|349.25|350.95|349.25|350.96|349.26|350.95|349.25|3
1730006400000|2024-10-27 05:20:00|350.94|349.24|350.83|349.13|350.94|349.24|350.83|349.13|8
1730006410000|2024-10-27 05:20:10|350.82|349.12|350.77|349.07|350.82|349.12|350.76|349.06|15
1730006430000|2024-10-27 05:20:30|350.78|349.08|350.64|348.94|350.78|349.08|350.63|348.93|13
1730006440000|2024-10-27 05:20:40|350.63|348.93|350.62|348.92|350.64|348.94|350.61|348.91|6
1730006450000|2024-10-27 05:20:50|350.6|348.9|350.62|348.92|350.62|348.92|350.6|348.9|2
1730006460000|2024-10-27 05:21:00|350.63|348.93|350.67|348.97|350.69|348.99|350.62|348.92|9
1730006470000|2024-10-27 05:21:10|350.66|348.96|350.67|348.97|350.69|348.99|350.66|348.96|9
1730006480000|2024-10-27 05:21:20|350.66|348.96|350.62|348.92|350.66|348.96|350.62|348.92|6
1730006490000|2024-10-27 05:21:30|350.63|348.93|350.63|348.93|350.65|348.95|350.62|348.92|14
1730006500000|2024-10-27 05:21:40|350.64|348.94|350.64|348.94|350.64|348.94|350.63|348.93|5
1730006510000|2024-10-27 05:21:50|350.65|348.95|350.67|348.97|350.68|348.98|350.64|348.94|12
1730006520000|2024-10-27 05:22:00|350.68|348.98|350.68|348.98|350.68|348.98|350.65|348.95|6
1730006530000|2024-10-27 05:22:10|350.67|348.97|350.66|348.96|350.68|348.98|350.66|348.96|8
1730006540000|2024-10-27 05:22:20|350.67|348.97|350.67|348.97|350.67|348.97|350.66|348.96|3
1730006560000|2024-10-27 05:22:40|350.66|348.96|350.67|348.97|350.67|348.97|350.66|348.96|2
1730006570000|2024-10-27 05:22:50|350.66|348.96|350.61|348.91|350.67|348.97|350.61|348.91|5
1730006580000|2024-10-27 05:23:00|350.57|348.87|350.54|348.84|350.57|348.87|350.53|348.83|8
1730006590000|2024-10-27 05:23:10|350.55|348.85|350.54|348.84|350.55|348.85|350.54|348.84|2
1730006600000|2024-10-27 05:23:20|350.55|348.85|350.56|348.86|350.56|348.86|350.54|348.84|6
1730006610000|2024-10-27 05:23:30|350.57|348.87|350.56|348.86|350.57|348.87|350.56|348.86|4
1730006620000|2024-10-27 05:23:40|350.57|348.87|350.62|348.92|350.63|348.93|350.57|348.87|18
1730006630000|2024-10-27 05:23:50|350.61|348.91|350.62|348.92|350.62|348.92|350.61|348.91|6
1730006640000|2024-10-27 05:24:00|350.61|348.91|350.61|348.91|350.63|348.93|350.6|348.9|5
1730006680000|2024-10-27 05:24:40|350.6|348.9|350.56|348.86|350.6|348.9|350.55|348.85|5
1730006690000|2024-10-27 05:24:50|350.57|348.87|350.64|348.94|350.64|348.94|350.57|348.87|12
1730006700000|2024-10-27 05:25:00|350.66|348.96|350.64|348.94|350.67|348.97|350.64|348.94|7
1730006710000|2024-10-27 05:25:10|350.65|348.95|350.62|348.92|350.65|348.95|350.61|348.91|5
1730006720000|2024-10-27 05:25:20|350.63|348.93|350.67|348.97|350.67|348.97|350.63|348.93|2
1730006730000|2024-10-27 05:25:30|350.68|348.98|350.68|348.98|350.69|348.99|350.68|348.98|5
1730006740000|2024-10-27 05:25:40|350.69|348.99|350.71|349.01|350.71|349.01|350.68|348.98|4
1730006750000|2024-10-27 05:25:50|350.73|349.03|350.71|349.01|350.73|349.03|350.71|349.01|5
1730006760000|2024-10-27 05:26:00|350.72|349.02|350.71|349.01|350.72|349.02|350.71|349.01|4
1730006770000|2024-10-27 05:26:10|350.72|349.02|350.7|349|350.72|349.02|350.69|348.99|6
1730006780000|2024-10-27 05:26:20|350.69|348.99|350.6|348.9|350.7|349|350.59|348.89|8
1730006790000|2024-10-27 05:26:30|350.59|348.89|350.56|348.86|350.59|348.89|350.56|348.86|3
1730006800000|2024-10-27 05:26:40|350.57|348.87|350.55|348.85|350.57|348.87|350.55|348.85|7
1730006810000|2024-10-27 05:26:50|350.56|348.86|350.51|348.81|350.56|348.86|350.51|348.81|4
1730006820000|2024-10-27 05:27:00|350.52|348.82|350.51|348.81|350.53|348.83|350.51|348.81|8
1730006830000|2024-10-27 05:27:10|350.52|348.82|350.51|348.81|350.52|348.82|350.51|348.81|4
1730006850000|2024-10-27 05:27:30|350.52|348.82|350.62|348.92|350.62|348.92|350.51|348.81|10
1730006860000|2024-10-27 05:27:40|350.64|348.94|350.67|348.97|350.68|348.98|350.62|348.92|7
1730006870000|2024-10-27 05:27:50|350.68|348.98|350.71|349.01|350.71|349.01|350.68|348.98|5
1730006880000|2024-10-27 05:28:00|350.7|349|350.68|348.98|350.7|349|350.68|348.98|3
1730006890000|2024-10-27 05:28:10|350.67|348.97|350.69|348.99|350.69|348.99|350.67|348.97|9
1730006900000|2024-10-27 05:28:20|350.68|348.98|350.74|349.04|350.75|349.05|350.68|348.98|11
1730006910000|2024-10-27 05:28:30|350.72|349.02|350.81|349.11|350.81|349.11|350.72|349.02|5
1730006940000|2024-10-27 05:29:00|350.82|349.12|350.81|349.11|350.82|349.12|350.81|349.11|2
1730006970000|2024-10-27 05:29:30|350.82|349.12|350.81|349.11|350.82|349.12|350.81|349.11|2
1730006980000|2024-10-27 05:29:40|350.8|349.1|350.8|349.1|350.8|349.1|350.8|349.1|1
1730006990000|2024-10-27 05:29:50|350.81|349.11|350.79|349.09|350.81|349.11|350.79|349.09|3
1730007000000|2024-10-27 05:30:00|350.78|349.08|350.75|349.05|350.78|349.08|350.74|349.04|10
1730007020000|2024-10-27 05:30:20|350.76|349.06|350.75|349.05|350.76|349.06|350.75|349.05|2
1730007030000|2024-10-27 05:30:30|350.76|349.06|350.79|349.09|350.8|349.1|350.75|349.05|6
1730007040000|2024-10-27 05:30:40|350.8|349.1|350.81|349.11|350.81|349.11|350.79|349.09|4
1730007050000|2024-10-27 05:30:50|350.8|349.1|350.77|349.07|350.81|349.11|350.76|349.06|10
1730007060000|2024-10-27 05:31:00|350.78|349.08|350.76|349.06|350.78|349.08|350.76|349.06|5
1730007070000|2024-10-27 05:31:10|350.71|349.01|350.79|349.09|350.79|349.09|350.69|348.99|8
1730007080000|2024-10-27 05:31:20|350.81|349.11|350.81|349.11|350.81|349.11|350.81|349.11|1
1730007090000|2024-10-27 05:31:30|350.8|349.1|350.81|349.11|350.83|349.13|350.79|349.09|11
1730007100000|2024-10-27 05:31:40|350.82|349.12|350.87|349.17|350.89|349.19|350.81|349.11|13
1730007110000|2024-10-27 05:31:50|350.88|349.18|350.87|349.17|350.88|349.18|350.87|349.17|8
1730007120000|2024-10-27 05:32:00|350.88|349.18|350.85|349.15|350.88|349.18|350.84|349.14|10
1730007150000|2024-10-27 05:32:30|350.84|349.14|350.8|349.1|350.84|349.14|350.78|349.08|10
1730007160000|2024-10-27 05:32:40|350.76|349.06|350.8|349.1|350.8|349.1|350.76|349.06|3
1730007170000|2024-10-27 05:32:50|350.79|349.09|350.78|349.08|350.79|349.09|350.78|349.08|2
1730007190000|2024-10-27 05:33:10|350.8|349.1|350.79|349.09|350.8|349.1|350.78|349.08|6
1730007200000|2024-10-27 05:33:20|350.78|349.08|350.79|349.09|350.81|349.11|350.78|349.08|4
1730007210000|2024-10-27 05:33:30|350.78|349.08|350.83|349.13|350.83|349.13|350.78|349.08|8
1730007220000|2024-10-27 05:33:40|350.84|349.14|350.82|349.12|350.84|349.14|350.81|349.11|9
1730007230000|2024-10-27 05:33:50|350.81|349.11|350.81|349.11|350.82|349.12|350.81|349.11|5
1730007240000|2024-10-27 05:34:00|350.8|349.1|350.79|349.09|350.81|349.11|350.78|349.08|4
1730007250000|2024-10-27 05:34:10|350.78|349.08|350.78|349.08|350.79|349.09|350.78|349.08|3
1730007260000|2024-10-27 05:34:20|350.8|349.1|350.8|349.1|350.81|349.11|350.8|349.1|5
1730007270000|2024-10-27 05:34:30|350.81|349.11|350.81|349.11|350.81|349.11|350.81|349.11|1
1730007280000|2024-10-27 05:34:40|350.8|349.1|350.8|349.1|350.81|349.11|350.8|349.1|3
1730007290000|2024-10-27 05:34:50|350.81|349.11|350.8|349.1|350.81|349.11|350.8|349.1|2
1730007300000|2024-10-27 05:35:00|350.78|349.08|350.75|349.05|350.78|349.08|350.75|349.05|3
1730007310000|2024-10-27 05:35:10|350.74|349.04|350.38|348.68|350.74|349.04|350.33|348.63|17
1730007320000|2024-10-27 05:35:20|350.39|348.69|350.39|348.69|350.39|348.69|350.37|348.67|9
1730007330000|2024-10-27 05:35:30|350.38|348.68|350.37|348.67|350.39|348.69|350.37|348.67|10
1730007340000|2024-10-27 05:35:40|350.38|348.68|350.41|348.71|350.42|348.72|350.38|348.68|12
1730007350000|2024-10-27 05:35:50|350.4|348.7|350.43|348.73|350.43|348.73|350.39|348.69|8
1730007360000|2024-10-27 05:36:00|350.42|348.72|350.45|348.75|350.49|348.79|350.42|348.72|11
1730007370000|2024-10-27 05:36:10|350.43|348.73|350.45|348.75|350.45|348.75|350.43|348.73|2
1730007380000|2024-10-27 05:36:20|350.46|348.76|350.58|348.88|350.58|348.88|350.45|348.75|7
1730007390000|2024-10-27 05:36:30|350.59|348.89|350.54|348.84|350.59|348.89|350.54|348.84|5
1730007400000|2024-10-27 05:36:40|350.53|348.83|350.6|348.9|350.6|348.9|350.53|348.83|4
1730007410000|2024-10-27 05:36:50|350.59|348.89|350.59|348.89|350.61|348.91|350.59|348.89|10
1730007420000|2024-10-27 05:37:00|350.6|348.9|350.73|349.03|350.73|349.03|350.6|348.9|10
1730007430000|2024-10-27 05:37:10|350.72|349.02|350.84|349.14|350.84|349.14|350.72|349.02|12
1730007440000|2024-10-27 05:37:20|350.86|349.16|350.85|349.15|350.87|349.17|350.83|349.13|15
1730007450000|2024-10-27 05:37:30|350.84|349.14|350.85|349.15|350.85|349.15|350.82|349.12|4
1730007460000|2024-10-27 05:37:40|350.84|349.14|350.84|349.14|350.85|349.15|350.82|349.12|9
1730007470000|2024-10-27 05:37:50|350.85|349.15|350.83|349.13|350.85|349.15|350.82|349.12|10
1730007480000|2024-10-27 05:38:00|350.82|349.12|350.81|349.11|350.82|349.12|350.81|349.11|6
1730007490000|2024-10-27 05:38:10|350.82|349.12|350.83|349.13|350.84|349.14|350.81|349.11|7
1730007500000|2024-10-27 05:38:20|350.84|349.14|350.87|349.17|350.9|349.2|350.84|349.14|9
1730007510000|2024-10-27 05:38:30|350.88|349.18|350.88|349.18|350.89|349.19|350.88|349.18|5
1730007520000|2024-10-27 05:38:40|350.89|349.19|350.91|349.21|350.92|349.22|350.88|349.18|9
1730007530000|2024-10-27 05:38:50|350.92|349.22|350.91|349.21|350.92|349.22|350.91|349.21|2
1730007540000|2024-10-27 05:39:00|350.92|349.22|350.91|349.21|350.92|349.22|350.89|349.19|13
1730007550000|2024-10-27 05:39:10|350.9|349.2|350.94|349.24|350.94|349.24|350.9|349.2|5
1730007560000|2024-10-27 05:39:20|350.95|349.25|350.98|349.28|350.98|349.28|350.95|349.25|3
1730007570000|2024-10-27 05:39:30|350.96|349.26|350.96|349.26|350.97|349.27|350.96|349.26|3
1730007590000|2024-10-27 05:39:50|350.97|349.27|350.97|349.27|350.97|349.27|350.97|349.27|1
1730007600000|2024-10-27 05:40:00|350.95|349.25|350.96|349.26|350.97|349.27|350.95|349.25|5
1730007610000|2024-10-27 05:40:10|350.97|349.27|350.96|349.26|350.97|349.27|350.96|349.26|2
1730007620000|2024-10-27 05:40:20|350.97|349.27|351.02|349.32|351.03|349.33|350.96|349.26|14
1730007630000|2024-10-27 05:40:30|351.03|349.33|351.02|349.32|351.04|349.34|351.02|349.32|6
1730007640000|2024-10-27 05:40:40|351.03|349.33|351|349.3|351.03|349.33|351|349.3|3
1730007650000|2024-10-27 05:40:50|351.02|349.32|351.01|349.31|351.02|349.32|351|349.3|4
1730007660000|2024-10-27 05:41:00|351|349.3|351.02|349.32|351.02|349.32|351|349.3|3
1730007680000|2024-10-27 05:41:20|351.04|349.34|351.04|349.34|351.05|349.35|351.03|349.33|5
1730007690000|2024-10-27 05:41:30|351.05|349.35|351.05|349.35|351.05|349.35|351.05|349.35|1
1730007710000|2024-10-27 05:41:50|351.06|349.36|351.04|349.34|351.06|349.36|351.04|349.34|3
1730007720000|2024-10-27 05:42:00|351.05|349.35|351.03|349.33|351.06|349.36|351.03|349.33|7
1730007730000|2024-10-27 05:42:10|351.04|349.34|350.97|349.27|351.04|349.34|350.97|349.27|5
1730007740000|2024-10-27 05:42:20|350.98|349.28|351.01|349.31|351.01|349.31|350.96|349.26|11
1730007750000|2024-10-27 05:42:30|351.03|349.33|351.09|349.39|351.1|349.4|351.01|349.31|13
1730007760000|2024-10-27 05:42:40|351.1|349.4|351.11|349.41|351.11|349.41|351.09|349.39|6
1730007770000|2024-10-27 05:42:50|351.12|349.42|351.12|349.42|351.17|349.47|351.12|349.42|10
1730007780000|2024-10-27 05:43:00|351.13|349.43|351.11|349.41|351.14|349.44|351.11|349.41|10
1730007790000|2024-10-27 05:43:10|351.12|349.42|351.09|349.39|351.12|349.42|351.09|349.39|10
1730007800000|2024-10-27 05:43:20|351.1|349.4|351.1|349.4|351.1|349.4|351.1|349.4|1
1730007810000|2024-10-27 05:43:30|351.09|349.39|351.09|349.39|351.09|349.39|351.09|349.39|1
1730007820000|2024-10-27 05:43:40|351.08|349.38|351.08|349.38|351.08|349.38|351.08|349.38|1
1730007840000|2024-10-27 05:44:00|351.09|349.39|351.11|349.41|351.11|349.41|351.09|349.39|2
1730007850000|2024-10-27 05:44:10|351.1|349.4|351.1|349.4|351.11|349.41|351.1|349.4|3
1730007860000|2024-10-27 05:44:20|351.11|349.41|351.1|349.4|351.11|349.41|351.1|349.4|2
1730007870000|2024-10-27 05:44:30|351.11|349.41|351.1|349.4|351.11|349.41|351.1|349.4|8
1730007890000|2024-10-27 05:44:50|351.11|349.41|351.11|349.41|351.12|349.42|351.11|349.41|7
1730007900000|2024-10-27 05:45:00|351.1|349.4|351.13|349.43|351.13|349.43|351.1|349.4|4
1730007910000|2024-10-27 05:45:10|351.14|349.44|351.13|349.43|351.14|349.44|351.13|349.43|2
1730007920000|2024-10-27 05:45:20|351.12|349.42|351.09|349.39|351.12|349.42|351.09|349.39|2
1730007930000|2024-10-27 05:45:30|351.11|349.41|351.1|349.4|351.11|349.41|351.09|349.39|4
1730007940000|2024-10-27 05:45:40|351.09|349.39|351.1|349.4|351.1|349.4|351.09|349.39|2
1730007960000|2024-10-27 05:46:00|351.07|349.37|350.94|349.24|351.07|349.37|350.94|349.24|5
1730007970000|2024-10-27 05:46:10|350.93|349.23|350.9|349.2|350.93|349.23|350.9|349.2|6
1730007980000|2024-10-27 05:46:20|350.91|349.21|350.93|349.23|350.93|349.23|350.91|349.21|5
1730007990000|2024-10-27 05:46:30|350.92|349.22|350.93|349.23|350.94|349.24|350.92|349.22|4
1730008000000|2024-10-27 05:46:40|350.94|349.24|350.98|349.28|351|349.3|350.94|349.24|6
1730008010000|2024-10-27 05:46:50|350.96|349.26|350.96|349.26|350.96|349.26|350.96|349.26|1
1730008020000|2024-10-27 05:47:00|350.98|349.28|350.95|349.25|350.98|349.28|350.95|349.25|5
1730008030000|2024-10-27 05:47:10|350.96|349.26|350.91|349.21|350.96|349.26|350.91|349.21|4
1730008040000|2024-10-27 05:47:20|350.9|349.2|350.89|349.19|350.9|349.2|350.87|349.17|3
1730008050000|2024-10-27 05:47:30|350.88|349.18|350.89|349.19|350.89|349.19|350.88|349.18|2
1730008060000|2024-10-27 05:47:40|350.88|349.18|350.69|348.99|350.88|349.18|350.69|348.99|14
1730008070000|2024-10-27 05:47:50|350.67|348.97|350.7|349|350.72|349.02|350.65|348.95|11
1730008080000|2024-10-27 05:48:00|350.71|349.01|350.77|349.07|350.78|349.08|350.7|349|7
1730008090000|2024-10-27 05:48:10|350.79|349.09|350.77|349.07|350.79|349.09|350.77|349.07|3
1730008100000|2024-10-27 05:48:20|350.78|349.08|350.77|349.07|350.78|349.08|350.77|349.07|2
1730008130000|2024-10-27 05:48:50|350.75|349.05|350.73|349.03|350.76|349.06|350.73|349.03|6
1730008140000|2024-10-27 05:49:00|350.72|349.02|350.71|349.01|350.72|349.02|350.71|349.01|6
1730008150000|2024-10-27 05:49:10|350.69|348.99|350.67|348.97|350.69|348.99|350.67|348.97|2
1730008160000|2024-10-27 05:49:20|350.68|348.98|350.72|349.02|350.74|349.04|350.68|348.98|4
1730008180000|2024-10-27 05:49:40|350.73|349.03|350.72|349.02|350.73|349.03|350.72|349.02|2
1730008190000|2024-10-27 05:49:50|350.73|349.03|350.79|349.09|350.8|349.1|350.73|349.03|16
1730008200000|2024-10-27 05:50:00|350.78|349.08|350.77|349.07|350.8|349.1|350.77|349.07|12
1730008210000|2024-10-27 05:50:10|350.76|349.06|350.76|349.06|350.76|349.06|350.76|349.06|1
1730008220000|2024-10-27 05:50:20|350.73|349.03|350.67|348.97|350.73|349.03|350.67|348.97|15
1730008250000|2024-10-27 05:50:50|350.66|348.96|350.66|348.96|350.66|348.96|350.66|348.96|1
1730008260000|2024-10-27 05:51:00|350.6|348.9|350.61|348.91|350.64|348.94|350.6|348.9|11
1730008270000|2024-10-27 05:51:10|350.62|348.92|350.62|348.92|350.62|348.92|350.61|348.91|5
1730008280000|2024-10-27 05:51:20|350.61|348.91|350.61|348.91|350.62|348.92|350.59|348.89|4
1730008290000|2024-10-27 05:51:30|350.62|348.92|350.62|348.92|350.62|348.92|350.61|348.91|3
1730008300000|2024-10-27 05:51:40|350.61|348.91|350.74|349.04|350.74|349.04|350.61|348.91|9
1730008310000|2024-10-27 05:51:50|350.75|349.05|350.79|349.09|350.81|349.11|350.75|349.05|10
1730008320000|2024-10-27 05:52:00|350.77|349.07|350.79|349.09|350.79|349.09|350.77|349.07|3
1730008330000|2024-10-27 05:52:10|350.81|349.11|350.81|349.11|350.82|349.12|350.8|349.1|5
1730008340000|2024-10-27 05:52:20|350.8|349.1|350.79|349.09|350.8|349.1|350.76|349.06|6
1730008350000|2024-10-27 05:52:30|350.8|349.1|350.79|349.09|350.8|349.1|350.79|349.09|4
1730008370000|2024-10-27 05:52:50|350.78|349.08|350.8|349.1|350.81|349.11|350.78|349.08|6
1730008380000|2024-10-27 05:53:00|350.81|349.11|350.79|349.09|350.81|349.11|350.78|349.08|5
1730008390000|2024-10-27 05:53:10|350.77|349.07|350.69|348.99|350.77|349.07|350.68|348.98|7
1730008400000|2024-10-27 05:53:20|350.68|348.98|350.63|348.93|350.69|348.99|350.63|348.93|8
1730008410000|2024-10-27 05:53:30|350.64|348.94|350.63|348.93|350.64|348.94|350.63|348.93|2
1730008420000|2024-10-27 05:53:40|350.64|348.94|350.63|348.93|350.64|348.94|350.63|348.93|6
1730008430000|2024-10-27 05:53:50|350.64|348.94|350.77|349.07|350.77|349.07|350.63|348.93|12
1730008440000|2024-10-27 05:54:00|350.76|349.06|350.76|349.06|350.77|349.07|350.76|349.06|5
1730008450000|2024-10-27 05:54:10|350.72|349.02|350.73|349.03|350.73|349.03|350.71|349.01|7
1730008460000|2024-10-27 05:54:20|350.71|349.01|350.73|349.03|350.73|349.03|350.71|349.01|2
1730008470000|2024-10-27 05:54:30|350.74|349.04|350.83|349.13|350.83|349.13|350.74|349.04|6
1730008480000|2024-10-27 05:54:40|350.82|349.12|350.82|349.12|350.83|349.13|350.82|349.12|3
1730008510000|2024-10-27 05:55:10|350.83|349.13|350.83|349.13|350.83|349.13|350.82|349.12|3
1730008520000|2024-10-27 05:55:20|350.82|349.12|350.83|349.13|350.83|349.13|350.82|349.12|2
1730008530000|2024-10-27 05:55:30|350.82|349.12|350.82|349.12|350.82|349.12|350.82|349.12|1
1730008550000|2024-10-27 05:55:50|350.8|349.1|350.81|349.11|350.81|349.11|350.8|349.1|2
1730008560000|2024-10-27 05:56:00|350.8|349.1|350.8|349.1|350.81|349.11|350.8|349.1|3
1730008570000|2024-10-27 05:56:10|350.79|349.09|350.8|349.1|350.81|349.11|350.79|349.09|6
1730008590000|2024-10-27 05:56:30|350.81|349.11|350.8|349.1|350.81|349.11|350.8|349.1|2
1730008620000|2024-10-27 05:57:00|350.81|349.11|350.81|349.11|350.81|349.11|350.8|349.1|3
1730008630000|2024-10-27 05:57:10|350.82|349.12|350.82|349.12|350.83|349.13|350.82|349.12|3
1730008650000|2024-10-27 05:57:30|350.8|349.1|350.8|349.1|350.8|349.1|350.8|349.1|1
1730008660000|2024-10-27 05:57:40|350.76|349.06|350.7|349|350.76|349.06|350.68|348.98|4
1730008670000|2024-10-27 05:57:50|350.71|349.01|350.71|349.01|350.71|349.01|350.71|349.01|1
1730008680000|2024-10-27 05:58:00|350.7|349|350.71|349.01|350.72|349.02|350.7|349|4
1730008700000|2024-10-27 05:58:20|350.72|349.02|350.71|349.01|350.72|349.02|350.71|349.01|4
1730008710000|2024-10-27 05:58:30|350.72|349.02|350.8|349.1|350.8|349.1|350.72|349.02|8
1730008720000|2024-10-27 05:58:40|350.78|349.08|350.8|349.1|350.8|349.1|350.78|349.08|3
1730008730000|2024-10-27 05:58:50|350.76|349.06|350.74|349.04|350.78|349.08|350.74|349.04|4
1730008740000|2024-10-27 05:59:00|350.75|349.05|350.74|349.04|350.77|349.07|350.74|349.04|5
1730008750000|2024-10-27 05:59:10|350.73|349.03|350.72|349.02|350.73|349.03|350.72|349.02|2
1730008760000|2024-10-27 05:59:20|350.71|349.01|350.7|349|350.71|349.01|350.7|349|2
1730008770000|2024-10-27 05:59:30|350.71|349.01|350.71|349.01|350.71|349.01|350.71|349.01|1
1730008780000|2024-10-27 05:59:40|350.72|349.02|350.73|349.03|350.74|349.04|350.72|349.02|4
1730008790000|2024-10-27 05:59:50|350.74|349.04|350.75|349.05|350.76|349.06|350.73|349.03|12
1730008800000|2024-10-27 06:00:00|350.76|349.06|350.72|349.02|350.83|349.13|350.72|349.02|18
1730008810000|2024-10-27 06:00:10|350.7|349|350.69|348.99|350.7|349|350.69|348.99|4
1730008820000|2024-10-27 06:00:20|350.67|348.97|350.64|348.94|350.67|348.97|350.64|348.94|2
1730008830000|2024-10-27 06:00:30|350.62|348.92|350.62|348.92|350.62|348.92|350.62|348.92|1
1730008840000|2024-10-27 06:00:40|350.59|348.89|350.54|348.84|350.6|348.9|350.54|348.84|5
1730008860000|2024-10-27 06:01:00|350.53|348.83|350.56|348.86|350.56|348.86|350.53|348.83|2
1730008870000|2024-10-27 06:01:10|350.55|348.85|350.55|348.85|350.55|348.85|350.55|348.85|1
1730008880000|2024-10-27 06:01:20|350.54|348.84|350.56|348.86|350.56|348.86|350.54|348.84|3
1730008890000|2024-10-27 06:01:30|350.59|348.89|350.59|348.89|350.6|348.9|350.57|348.87|8
1730008900000|2024-10-27 06:01:40|350.6|348.9|350.54|348.84|350.6|348.9|350.54|348.84|6
1730008910000|2024-10-27 06:01:50|350.51|348.81|350.52|348.82|350.53|348.83|350.51|348.81|4
1730008920000|2024-10-27 06:02:00|350.51|348.81|350.54|348.84|350.55|348.85|350.51|348.81|12
1730008930000|2024-10-27 06:02:10|350.55|348.85|350.62|348.92|350.62|348.92|350.55|348.85|13
1730008940000|2024-10-27 06:02:20|350.63|348.93|350.63|348.93|350.63|348.93|350.61|348.91|13
1730008950000|2024-10-27 06:02:30|350.61|348.91|350.63|348.93|350.63|348.93|350.61|348.91|4
1730008970000|2024-10-27 06:02:50|350.62|348.92|350.62|348.92|350.62|348.92|350.61|348.91|3
1730008980000|2024-10-27 06:03:00|350.61|348.91|350.62|348.92|350.63|348.93|350.61|348.91|5
1730008990000|2024-10-27 06:03:10|350.63|348.93|350.63|348.93|350.63|348.93|350.62|348.92|3
1730009000000|2024-10-27 06:03:20|350.62|348.92|350.62|348.92|350.63|348.93|350.62|348.92|3
1730009010000|2024-10-27 06:03:30|350.63|348.93|350.62|348.92|350.63|348.93|350.62|348.92|2
1730009020000|2024-10-27 06:03:40|350.61|348.91|350.61|348.91|350.61|348.91|350.61|348.91|1
1730009030000|2024-10-27 06:03:50|350.6|348.9|350.59|348.89|350.61|348.91|350.59|348.89|5
1730009040000|2024-10-27 06:04:00|350.58|348.88|350.54|348.84|350.58|348.88|350.54|348.84|5
1730009050000|2024-10-27 06:04:10|350.55|348.85|350.52|348.82|350.55|348.85|350.5|348.8|11
1730009060000|2024-10-27 06:04:20|350.51|348.81|350.53|348.83|350.53|348.83|350.51|348.81|18
1730009070000|2024-10-27 06:04:30|350.52|348.82|350.56|348.86|350.59|348.89|350.52|348.82|8
1730009080000|2024-10-27 06:04:40|350.57|348.87|350.56|348.86|350.57|348.87|350.56|348.86|2
1730009090000|2024-10-27 06:04:50|350.54|348.84|350.52|348.82|350.54|348.84|350.52|348.82|11
1730009100000|2024-10-27 06:05:00|350.53|348.83|350.52|348.82|350.53|348.83|350.52|348.82|6
1730009110000|2024-10-27 06:05:10|350.53|348.83|350.53|348.83|350.53|348.83|350.53|348.83|1
1730009120000|2024-10-27 06:05:20|350.56|348.86|350.56|348.86|350.56|348.86|350.56|348.86|1
1730009130000|2024-10-27 06:05:30|350.58|348.88|350.58|348.88|350.58|348.88|350.56|348.86|3
1730009140000|2024-10-27 06:05:40|350.59|348.89|350.63|348.93|350.64|348.94|350.59|348.89|5
1730009150000|2024-10-27 06:05:50|350.64|348.94|350.64|348.94|350.67|348.97|350.64|348.94|8
1730009160000|2024-10-27 06:06:00|350.65|348.95|350.74|349.04|350.74|349.04|350.63|348.93|17
1730009170000|2024-10-27 06:06:10|350.73|349.03|350.73|349.03|350.73|349.03|350.72|349.02|3
1730009180000|2024-10-27 06:06:20|350.72|349.02|350.7|349|350.73|349.03|350.68|348.98|12
1730009190000|2024-10-27 06:06:30|350.69|348.99|350.69|348.99|350.7|349|350.68|348.98|4
1730009200000|2024-10-27 06:06:40|350.7|349|350.69|348.99|350.7|349|350.69|348.99|8
1730009210000|2024-10-27 06:06:50|350.7|349|350.73|349.03|350.73|349.03|350.7|349|3
1730009220000|2024-10-27 06:07:00|350.74|349.04|350.74|349.04|350.74|349.04|350.73|349.03|7
1730009230000|2024-10-27 06:07:10|350.73|349.03|350.73|349.03|350.74|349.04|350.73|349.03|3
1730009240000|2024-10-27 06:07:20|350.74|349.04|350.73|349.03|350.74|349.04|350.73|349.03|6
1730009250000|2024-10-27 06:07:30|350.74|349.04|350.7|349|350.74|349.04|350.7|349|5
1730009260000|2024-10-27 06:07:40|350.73|349.03|350.7|349|350.73|349.03|350.69|348.99|8
1730009270000|2024-10-27 06:07:50|350.69|348.99|350.7|349|350.71|349.01|350.69|348.99|12
1730009280000|2024-10-27 06:08:00|350.71|349.01|350.62|348.92|350.71|349.01|350.62|348.92|12
1730009290000|2024-10-27 06:08:10|350.63|348.93|350.61|348.91|350.63|348.93|350.6|348.9|8
1730009300000|2024-10-27 06:08:20|350.6|348.9|350.6|348.9|350.6|348.9|350.6|348.9|1
1730009310000|2024-10-27 06:08:30|350.61|348.91|350.52|348.82|350.61|348.91|350.52|348.82|7
1730009320000|2024-10-27 06:08:40|350.53|348.83|350.52|348.82|350.54|348.84|350.52|348.82|9
1730009330000|2024-10-27 06:08:50|350.51|348.81|350.53|348.83|350.54|348.84|350.51|348.81|6
1730009340000|2024-10-27 06:09:00|350.52|348.82|350.59|348.89|350.59|348.89|350.52|348.82|8
1730009360000|2024-10-27 06:09:20|350.57|348.87|350.57|348.87|350.57|348.87|350.57|348.87|1
1730009370000|2024-10-27 06:09:30|350.59|348.89|350.58|348.88|350.59|348.89|350.58|348.88|2
1730009380000|2024-10-27 06:09:40|350.59|348.89|350.59|348.89|350.6|348.9|350.58|348.88|14
1730009400000|2024-10-27 06:10:00|350.6|348.9|350.67|348.97|350.67|348.97|350.6|348.9|9
1730009410000|2024-10-27 06:10:10|350.68|348.98|350.66|348.96|350.68|348.98|350.66|348.96|5
1730009420000|2024-10-27 06:10:20|350.65|348.95|350.65|348.95|350.73|349.03|350.62|348.92|15
1730009430000|2024-10-27 06:10:30|350.66|348.96|350.59|348.89|350.66|348.96|350.59|348.89|5
1730009440000|2024-10-27 06:10:40|350.6|348.9|350.58|348.88|350.6|348.9|350.58|348.88|3
1730009450000|2024-10-27 06:10:50|350.57|348.87|350.53|348.83|350.58|348.88|350.52|348.82|5
1730009460000|2024-10-27 06:11:00|350.54|348.84|350.49|348.79|350.57|348.87|350.49|348.79|8
1730009470000|2024-10-27 06:11:10|350.5|348.8|350.51|348.81|350.51|348.81|350.5|348.8|4
1730009480000|2024-10-27 06:11:20|350.5|348.8|350.51|348.81|350.51|348.81|350.5|348.8|2
1730009490000|2024-10-27 06:11:30|350.53|348.83|350.58|348.88|350.58|348.88|350.53|348.83|3
1730009500000|2024-10-27 06:11:40|350.57|348.87|350.57|348.87|350.57|348.87|350.56|348.86|5
1730009510000|2024-10-27 06:11:50|350.56|348.86|350.61|348.91|350.61|348.91|350.56|348.86|5
1730009520000|2024-10-27 06:12:00|350.6|348.9|350.57|348.87|350.6|348.9|350.56|348.86|10
1730009530000|2024-10-27 06:12:10|350.56|348.86|350.51|348.81|350.57|348.87|350.5|348.8|10
1730009540000|2024-10-27 06:12:20|350.52|348.82|350.57|348.87|350.58|348.88|350.51|348.81|11
1730009550000|2024-10-27 06:12:30|350.58|348.88|350.59|348.89|350.59|348.89|350.57|348.87|8
1730009560000|2024-10-27 06:12:40|350.62|348.92|350.59|348.89|350.63|348.93|350.59|348.89|8
1730009570000|2024-10-27 06:12:50|350.61|348.91|350.51|348.81|350.61|348.91|350.51|348.81|10
1730009600000|2024-10-27 06:13:20|350.52|348.82|350.52|348.82|350.52|348.82|350.52|348.82|1
1730009610000|2024-10-27 06:13:30|350.51|348.81|350.51|348.81|350.52|348.82|350.51|348.81|7
1730009620000|2024-10-27 06:13:40|350.52|348.82|350.51|348.81|350.52|348.82|350.51|348.81|14
1730009630000|2024-10-27 06:13:50|350.52|348.82|350.53|348.83|350.54|348.84|350.52|348.82|6
1730009640000|2024-10-27 06:14:00|350.51|348.81|350.52|348.82|350.53|348.83|350.51|348.81|4
1730009650000|2024-10-27 06:14:10|350.51|348.81|350.5|348.8|350.51|348.81|350.48|348.78|4
1730009660000|2024-10-27 06:14:20|350.52|348.82|350.52|348.82|350.53|348.83|350.5|348.8|10
1730009670000|2024-10-27 06:14:30|350.51|348.81|350.54|348.84|350.54|348.84|350.51|348.81|8
1730009680000|2024-10-27 06:14:40|350.53|348.83|350.52|348.82|350.53|348.83|350.52|348.82|4
1730009690000|2024-10-27 06:14:50|350.5|348.8|350.48|348.78|350.5|348.8|350.45|348.75|11
1730009700000|2024-10-27 06:15:00|350.49|348.79|350.57|348.87|350.57|348.87|350.48|348.78|9
1730009710000|2024-10-27 06:15:10|350.59|348.89|350.53|348.83|350.59|348.89|350.53|348.83|8
1730009720000|2024-10-27 06:15:20|350.52|348.82|350.48|348.78|350.52|348.82|350.48|348.78|5
1730009730000|2024-10-27 06:15:30|350.47|348.77|350.45|348.75|350.47|348.77|350.45|348.75|3
1730009740000|2024-10-27 06:15:40|350.46|348.76|350.46|348.76|350.46|348.76|350.46|348.76|1
1730009750000|2024-10-27 06:15:50|350.45|348.75|350.01|348.31|350.45|348.75|349.99|348.29|14
1730009760000|2024-10-27 06:16:00|350.02|348.32|350.13|348.43|350.13|348.43|350.01|348.31|12
1730009770000|2024-10-27 06:16:10|350.15|348.45|350.18|348.48|350.23|348.53|350.13|348.43|14
1730009780000|2024-10-27 06:16:20|350.17|348.47|350.18|348.48|350.19|348.49|350.17|348.47|8
1730009790000|2024-10-27 06:16:30|350.19|348.49|350.35|348.65|350.35|348.65|350.19|348.49|15
1730009800000|2024-10-27 06:16:40|350.36|348.66|350.24|348.54|350.37|348.67|350.24|348.54|10
1730009810000|2024-10-27 06:16:50|350.23|348.53|350.25|348.55|350.27|348.57|350.23|348.53|7
1730009820000|2024-10-27 06:17:00|350.24|348.54|350.23|348.53|350.24|348.54|350.22|348.52|5
1730009830000|2024-10-27 06:17:10|350.2|348.5|350.18|348.48|350.21|348.51|350.18|348.48|3
1730009840000|2024-10-27 06:17:20|350.19|348.49|350.17|348.47|350.19|348.49|350.17|348.47|5
1730009850000|2024-10-27 06:17:30|350.18|348.48|350.15|348.45|350.21|348.51|350.14|348.44|9
1730009860000|2024-10-27 06:17:40|350.16|348.46|350.11|348.41|350.16|348.46|350.1|348.4|11
1730009870000|2024-10-27 06:17:50|350.1|348.4|350.11|348.41|350.12|348.42|350.1|348.4|6
1730009880000|2024-10-27 06:18:00|350.12|348.42|350.11|348.41|350.12|348.42|350.11|348.41|6
1730009890000|2024-10-27 06:18:10|350.12|348.42|350.14|348.44|350.14|348.44|350.12|348.42|6
1730009900000|2024-10-27 06:18:20|350.13|348.43|350.14|348.44|350.15|348.45|350.13|348.43|4
1730009910000|2024-10-27 06:18:30|350.15|348.45|350.14|348.44|350.15|348.45|350.14|348.44|14
1730009920000|2024-10-27 06:18:40|350.13|348.43|350.11|348.41|350.14|348.44|350.1|348.4|8
1730009930000|2024-10-27 06:18:50|350.15|348.45|350.15|348.45|350.17|348.47|350.14|348.44|6
1730009940000|2024-10-27 06:19:00|350.16|348.46|350.15|348.45|350.2|348.5|350.15|348.45|7
1730009950000|2024-10-27 06:19:10|350.16|348.46|350.23|348.53|350.24|348.54|350.16|348.46|18
1730009960000|2024-10-27 06:19:20|350.22|348.52|350.23|348.53|350.23|348.53|350.22|348.52|2
1730009970000|2024-10-27 06:19:30|350.24|348.54|350.26|348.56|350.27|348.57|350.24|348.54|5
1730009980000|2024-10-27 06:19:40|350.27|348.57|350.33|348.63|350.33|348.63|350.26|348.56|7
1730009990000|2024-10-27 06:19:50|350.32|348.62|350.32|348.62|350.33|348.63|350.32|348.62|5
1730010000000|2024-10-27 06:20:00|350.31|348.61|350.41|348.71|350.41|348.71|350.27|348.57|9
1730010010000|2024-10-27 06:20:10|350.42|348.72|350.42|348.72|350.43|348.73|350.41|348.71|9
1730010020000|2024-10-27 06:20:20|350.43|348.73|350.43|348.73|350.43|348.73|350.42|348.72|5
1730010030000|2024-10-27 06:20:30|350.42|348.72|350.46|348.76|350.52|348.82|350.42|348.72|15
1730010040000|2024-10-27 06:20:40|350.45|348.75|350.44|348.74|350.45|348.75|350.44|348.74|12
1730010050000|2024-10-27 06:20:50|350.43|348.73|350.42|348.72|350.43|348.73|350.34|348.64|12
1730010060000|2024-10-27 06:21:00|350.41|348.71|350.39|348.69|350.42|348.72|350.39|348.69|4
1730010070000|2024-10-27 06:21:10|350.38|348.68|350.26|348.56|350.38|348.68|350.26|348.56|6
1730010080000|2024-10-27 06:21:20|350.24|348.54|350.26|348.56|350.28|348.58|350.24|348.54|3
1730010090000|2024-10-27 06:21:30|350.25|348.55|350.26|348.56|350.28|348.58|350.24|348.54|5
1730010100000|2024-10-27 06:21:40|350.32|348.62|350.3|348.6|350.33|348.63|350.3|348.6|7
1730010120000|2024-10-27 06:22:00|350.29|348.59|350.29|348.59|350.29|348.59|350.29|348.59|1
1730010130000|2024-10-27 06:22:10|350.27|348.57|350.27|348.57|350.27|348.57|350.25|348.55|4
1730010140000|2024-10-27 06:22:20|350.26|348.56|350.29|348.59|350.3|348.6|350.26|348.56|7
1730010150000|2024-10-27 06:22:30|350.3|348.6|350.35|348.65|350.37|348.67|350.3|348.6|11
1730010160000|2024-10-27 06:22:40|350.36|348.66|350.35|348.65|350.36|348.66|350.34|348.64|4
1730010170000|2024-10-27 06:22:50|350.32|348.62|350.33|348.63|350.33|348.63|350.32|348.62|2
1730010180000|2024-10-27 06:23:00|350.34|348.64|350.29|348.59|350.34|348.64|350.29|348.59|11
1730010190000|2024-10-27 06:23:10|350.3|348.6|350.32|348.62|350.35|348.65|350.29|348.59|7
1730010200000|2024-10-27 06:23:20|350.31|348.61|350.32|348.62|350.32|348.62|350.3|348.6|6
1730010210000|2024-10-27 06:23:30|350.33|348.63|350.32|348.62|350.33|348.63|350.32|348.62|2
1730010220000|2024-10-27 06:23:40|350.33|348.63|350.33|348.63|350.33|348.63|350.32|348.62|3
1730010230000|2024-10-27 06:23:50|350.34|348.64|350.34|348.64|350.35|348.65|350.34|348.64|3
1730010240000|2024-10-27 06:24:00|350.35|348.65|350.34|348.64|350.35|348.65|350.34|348.64|2
1730010260000|2024-10-27 06:24:20|350.35|348.65|350.33|348.63|350.35|348.65|350.33|348.63|3
1730010270000|2024-10-27 06:24:30|350.32|348.62|350.35|348.65|350.35|348.65|350.32|348.62|8
1730010280000|2024-10-27 06:24:40|350.34|348.64|350.28|348.58|350.37|348.67|350.28|348.58|5
1730010290000|2024-10-27 06:24:50|350.29|348.59|350.3|348.6|350.32|348.62|350.29|348.59|12
1730010300000|2024-10-27 06:25:00|350.31|348.61|350.33|348.63|350.36|348.66|350.31|348.61|13
1730010310000|2024-10-27 06:25:10|350.32|348.62|350.33|348.63|350.33|348.63|350.32|348.62|2
1730010330000|2024-10-27 06:25:30|350.34|348.64|350.34|348.64|350.34|348.64|350.34|348.64|1
1730010340000|2024-10-27 06:25:40|350.33|348.63|350.32|348.62|350.33|348.63|350.32|348.62|6
1730010350000|2024-10-27 06:25:50|350.33|348.63|350.32|348.62|350.33|348.63|350.32|348.62|12
1730010360000|2024-10-27 06:26:00|350.33|348.63|350.33|348.63|350.33|348.63|350.32|348.62|3
1730010370000|2024-10-27 06:26:10|350.32|348.62|350.29|348.59|350.33|348.63|350.28|348.58|13
1730010380000|2024-10-27 06:26:20|350.28|348.58|350.21|348.51|350.28|348.58|350.19|348.49|7
1730010390000|2024-10-27 06:26:30|350.22|348.52|350.21|348.51|350.22|348.52|350.21|348.51|2
1730010400000|2024-10-27 06:26:40|350.22|348.52|350.22|348.52|350.22|348.52|350.21|348.51|9
1730010410000|2024-10-27 06:26:50|350.23|348.53|350.23|348.53|350.25|348.55|350.23|348.53|7
1730010420000|2024-10-27 06:27:00|350.25|348.55|350.27|348.57|350.27|348.57|350.23|348.53|6
1730010430000|2024-10-27 06:27:10|350.24|348.54|350.15|348.45|350.27|348.57|350.15|348.45|7
1730010440000|2024-10-27 06:27:20|350.16|348.46|350.24|348.54|350.25|348.55|350.16|348.46|11
1730010450000|2024-10-27 06:27:30|350.25|348.55|350.26|348.56|350.26|348.56|350.24|348.54|6
1730010460000|2024-10-27 06:27:40|350.27|348.57|350.26|348.56|350.28|348.58|350.26|348.56|3
1730010470000|2024-10-27 06:27:50|350.28|348.58|350.27|348.57|350.28|348.58|350.27|348.57|2
1730010480000|2024-10-27 06:28:00|350.26|348.56|350.22|348.52|350.27|348.57|350.22|348.52|6
1730010490000|2024-10-27 06:28:10|350.21|348.51|350.23|348.53|350.24|348.54|350.19|348.49|8
1730010500000|2024-10-27 06:28:20|350.25|348.55|350.25|348.55|350.26|348.56|350.24|348.54|4
1730010510000|2024-10-27 06:28:30|350.24|348.54|350.25|348.55|350.25|348.55|350.24|348.54|2
1730010520000|2024-10-27 06:28:40|350.26|348.56|350.27|348.57|350.27|348.57|350.26|348.56|6
1730010530000|2024-10-27 06:28:50|350.26|348.56|350.23|348.53|350.26|348.56|350.23|348.53|3
1730010540000|2024-10-27 06:29:00|350.25|348.55|350.27|348.57|350.27|348.57|350.24|348.54|3
1730010550000|2024-10-27 06:29:10|350.28|348.58|350.28|348.58|350.28|348.58|350.27|348.57|3
1730010560000|2024-10-27 06:29:20|350.29|348.59|350.27|348.57|350.3|348.6|350.27|348.57|4
1730010570000|2024-10-27 06:29:30|350.23|348.53|350.25|348.55|350.25|348.55|350.23|348.53|5
1730010600000|2024-10-27 06:30:00|350.24|348.54|350.19|348.49|350.24|348.54|350.19|348.49|3
1730010610000|2024-10-27 06:30:10|350.2|348.5|350.2|348.5|350.2|348.5|350.2|348.5|1
1730010620000|2024-10-27 06:30:20|350.22|348.52|350.2|348.5|350.22|348.52|350.19|348.49|6
1730010630000|2024-10-27 06:30:30|350.21|348.51|350.35|348.65|350.36|348.66|350.21|348.51|5
1730010640000|2024-10-27 06:30:40|350.33|348.63|350.33|348.63|350.33|348.63|350.33|348.63|1
1730010650000|2024-10-27 06:30:50|350.34|348.64|350.38|348.68|350.38|348.68|350.34|348.64|4
1730010660000|2024-10-27 06:31:00|350.39|348.69|350.43|348.73|350.43|348.73|350.39|348.69|10
1730010670000|2024-10-27 06:31:10|350.44|348.74|350.44|348.74|350.47|348.77|350.42|348.72|8
1730010680000|2024-10-27 06:31:20|350.43|348.73|350.43|348.73|350.44|348.74|350.43|348.73|5
1730010690000|2024-10-27 06:31:30|350.44|348.74|350.45|348.75|350.47|348.77|350.44|348.74|4
1730010700000|2024-10-27 06:31:40|350.44|348.74|350.45|348.75|350.45|348.75|350.44|348.74|2
1730010710000|2024-10-27 06:31:50|350.44|348.74|350.51|348.81|350.53|348.83|350.43|348.73|13
1730010720000|2024-10-27 06:32:00|350.5|348.8|350.5|348.8|350.5|348.8|350.42|348.72|19
1730010730000|2024-10-27 06:32:10|350.51|348.81|350.42|348.72|350.51|348.81|350.4|348.7|10
1730010740000|2024-10-27 06:32:20|350.4|348.7|350.4|348.7|350.4|348.7|350.4|348.7|1
1730010750000|2024-10-27 06:32:30|350.41|348.71|350.42|348.72|350.42|348.72|350.4|348.7|6
1730010760000|2024-10-27 06:32:40|350.41|348.71|350.4|348.7|350.41|348.71|350.4|348.7|2
1730010770000|2024-10-27 06:32:50|350.39|348.69|350.4|348.7|350.4|348.7|350.39|348.69|4
1730010780000|2024-10-27 06:33:00|350.41|348.71|350.48|348.78|350.49|348.79|350.41|348.71|10
1730010790000|2024-10-27 06:33:10|350.46|348.76|350.39|348.69|350.46|348.76|350.38|348.68|8
1730010800000|2024-10-27 06:33:20|350.36|348.66|350.33|348.63|350.37|348.67|350.33|348.63|3
1730010810000|2024-10-27 06:33:30|350.31|348.61|350.33|348.63|350.33|348.63|350.31|348.61|6
1730010820000|2024-10-27 06:33:40|350.36|348.66|350.36|348.66|350.37|348.67|350.36|348.66|5
1730010830000|2024-10-27 06:33:50|350.34|348.64|350.37|348.67|350.37|348.67|350.34|348.64|3
1730010840000|2024-10-27 06:34:00|350.36|348.66|350.37|348.67|350.37|348.67|350.35|348.65|6
1730010850000|2024-10-27 06:34:10|350.36|348.66|350.33|348.63|350.37|348.67|350.33|348.63|4
1730010860000|2024-10-27 06:34:20|350.32|348.62|350.31|348.61|350.32|348.62|350.31|348.61|4
1730010870000|2024-10-27 06:34:30|350.3|348.6|350.3|348.6|350.32|348.62|350.3|348.6|6
1730010880000|2024-10-27 06:34:40|350.29|348.59|350.29|348.59|350.29|348.59|350.28|348.58|3
1730010890000|2024-10-27 06:34:50|350.3|348.6|350.29|348.59|350.3|348.6|350.29|348.59|4
1730010900000|2024-10-27 06:35:00|350.3|348.6|350.34|348.64|350.34|348.64|350.29|348.59|8
1730010910000|2024-10-27 06:35:10|350.35|348.65|350.38|348.68|350.41|348.71|350.35|348.65|10
1730010920000|2024-10-27 06:35:20|350.37|348.67|350.3|348.6|350.37|348.67|350.3|348.6|5
1730010930000|2024-10-27 06:35:30|350.29|348.59|350.3|348.6|350.3|348.6|350.29|348.59|2
1730010940000|2024-10-27 06:35:40|350.31|348.61|350.34|348.64|350.35|348.65|350.31|348.61|5
1730010950000|2024-10-27 06:35:50|350.33|348.63|350.28|348.58|350.33|348.63|350.25|348.55|9
1730010960000|2024-10-27 06:36:00|350.29|348.59|350.31|348.61|350.31|348.61|350.29|348.59|9
1730010970000|2024-10-27 06:36:10|350.3|348.6|350.33|348.63|350.35|348.65|350.3|348.6|14
1730010980000|2024-10-27 06:36:20|350.32|348.62|350.31|348.61|350.33|348.63|350.31|348.61|6
1730011000000|2024-10-27 06:36:40|350.3|348.6|350.31|348.61|350.31|348.61|350.3|348.6|4
1730011010000|2024-10-27 06:36:50|350.28|348.58|350.28|348.58|350.29|348.59|350.28|348.58|3
1730011020000|2024-10-27 06:37:00|350.29|348.59|350.27|348.57|350.29|348.59|350.24|348.54|7
1730011030000|2024-10-27 06:37:10|350.26|348.56|350.17|348.47|350.26|348.56|350.17|348.47|4
1730011040000|2024-10-27 06:37:20|350.19|348.49|350.19|348.49|350.2|348.5|350.17|348.47|8
1730011050000|2024-10-27 06:37:30|350.2|348.5|350.12|348.42|350.2|348.5|350.1|348.4|8
1730011060000|2024-10-27 06:37:40|350.11|348.41|350.12|348.42|350.12|348.42|350.11|348.41|2
1730011080000|2024-10-27 06:38:00|350.16|348.46|350.13|348.43|350.16|348.46|350.12|348.42|4
1730011090000|2024-10-27 06:38:10|350.12|348.42|350.12|348.42|350.12|348.42|350.12|348.42|1
1730011100000|2024-10-27 06:38:20|350.11|348.41|350.08|348.38|350.11|348.41|350.08|348.38|2
1730011110000|2024-10-27 06:38:30|350.1|348.4|350.11|348.41|350.13|348.43|350.08|348.38|5
1730011120000|2024-10-27 06:38:40|350.1|348.4|350.1|348.4|350.1|348.4|350.1|348.4|1
1730011150000|2024-10-27 06:39:10|350.09|348.39|350.09|348.39|350.09|348.39|350.08|348.38|3
1730011160000|2024-10-27 06:39:20|350.12|348.42|350.09|348.39|350.12|348.42|350.08|348.38|4
1730011170000|2024-10-27 06:39:30|350.12|348.42|350.12|348.42|350.14|348.44|350.12|348.42|3
1730011180000|2024-10-27 06:39:40|350.13|348.43|350.11|348.41|350.13|348.43|350.11|348.41|3
1730011190000|2024-10-27 06:39:50|350.1|348.4|350.07|348.37|350.1|348.4|350.07|348.37|5
1730011200000|2024-10-27 06:40:00|350.04|348.34|350.06|348.36|350.08|348.38|350.02|348.32|14
1730011210000|2024-10-27 06:40:10|350.07|348.37|350.07|348.37|350.09|348.39|350.04|348.34|10
1730011220000|2024-10-27 06:40:20|350.09|348.39|350.07|348.37|350.09|348.39|350.06|348.36|5
1730011230000|2024-10-27 06:40:30|350.06|348.36|350.09|348.39|350.09|348.39|350.06|348.36|4
1730011240000|2024-10-27 06:40:40|350.13|348.43|350.15|348.45|350.15|348.45|350.09|348.39|8
1730011250000|2024-10-27 06:40:50|350.12|348.42|350.15|348.45|350.15|348.45|350.12|348.42|4
1730011260000|2024-10-27 06:41:00|350.17|348.47|350.18|348.48|350.19|348.49|350.17|348.47|3
1730011280000|2024-10-27 06:41:20|350.17|348.47|350.16|348.46|350.17|348.47|350.16|348.46|2
1730011290000|2024-10-27 06:41:30|350.18|348.48|350.17|348.47|350.18|348.48|350.16|348.46|3
1730011320000|2024-10-27 06:42:00|350.16|348.46|350.17|348.47|350.17|348.47|350.16|348.46|4
1730011330000|2024-10-27 06:42:10|350.18|348.48|350.17|348.47|350.18|348.48|350.17|348.47|2
1730011340000|2024-10-27 06:42:20|350.18|348.48|350.17|348.47|350.18|348.48|350.17|348.47|2
1730011350000|2024-10-27 06:42:30|350.16|348.46|350.16|348.46|350.17|348.47|350.15|348.45|7
1730011360000|2024-10-27 06:42:40|350.17|348.47|350.14|348.44|350.19|348.49|350.11|348.41|8
1730011370000|2024-10-27 06:42:50|350.15|348.45|350.15|348.45|350.16|348.46|350.12|348.42|8
1730011380000|2024-10-27 06:43:00|350.16|348.46|350.19|348.49|350.19|348.49|350.16|348.46|3
1730011400000|2024-10-27 06:43:20|350.17|348.47|350.19|348.49|350.19|348.49|350.17|348.47|5
1730011410000|2024-10-27 06:43:30|350.18|348.48|350.17|348.47|350.19|348.49|350.17|348.47|3
1730011420000|2024-10-27 06:43:40|350.18|348.48|350.18|348.48|350.18|348.48|350.18|348.48|1
1730011430000|2024-10-27 06:43:50|350.23|348.53|350.27|348.57|350.27|348.57|350.23|348.53|6
1730011440000|2024-10-27 06:44:00|350.26|348.56|350.21|348.51|350.26|348.56|350.2|348.5|8
1730011450000|2024-10-27 06:44:10|350.22|348.52|350.28|348.58|350.28|348.58|350.22|348.52|4
1730011460000|2024-10-27 06:44:20|350.29|348.59|350.31|348.61|350.34|348.64|350.29|348.59|9
1730011470000|2024-10-27 06:44:30|350.32|348.62|350.32|348.62|350.33|348.63|350.31|348.61|5
1730011480000|2024-10-27 06:44:40|350.31|348.61|350.33|348.63|350.34|348.64|350.31|348.61|4
1730011490000|2024-10-27 06:44:50|350.36|348.66|350.31|348.61|350.36|348.66|350.31|348.61|4
1730011500000|2024-10-27 06:45:00|350.32|348.62|350.27|348.57|350.32|348.62|350.26|348.56|4
1730011510000|2024-10-27 06:45:10|350.28|348.58|350.28|348.58|350.28|348.58|350.28|348.58|1
1730011530000|2024-10-27 06:45:30|350.29|348.59|350.3|348.6|350.3|348.6|350.29|348.59|4
1730011550000|2024-10-27 06:45:50|350.29|348.59|350.28|348.58|350.29|348.59|350.28|348.58|4
1730011560000|2024-10-27 06:46:00|350.26|348.56|350.26|348.56|350.26|348.56|350.25|348.55|3
1730011570000|2024-10-27 06:46:10|350.25|348.55|350.25|348.55|350.25|348.55|350.25|348.55|1
1730011580000|2024-10-27 06:46:20|350.2|348.5|350.21|348.51|350.22|348.52|350.2|348.5|5
1730011590000|2024-10-27 06:46:30|350.22|348.52|350.22|348.52|350.22|348.52|350.22|348.52|1
1730011600000|2024-10-27 06:46:40|350.24|348.54|350.27|348.57|350.27|348.57|350.24|348.54|4
1730011610000|2024-10-27 06:46:50|350.25|348.55|350.24|348.54|350.25|348.55|350.23|348.53|3
1730011620000|2024-10-27 06:47:00|350.25|348.55|350.24|348.54|350.27|348.57|350.24|348.54|8
1730011630000|2024-10-27 06:47:10|350.27|348.57|350.26|348.56|350.27|348.57|350.24|348.54|7
1730011640000|2024-10-27 06:47:20|350.27|348.57|350.33|348.63|350.35|348.65|350.27|348.57|6
1730011650000|2024-10-27 06:47:30|350.35|348.65|350.41|348.71|350.41|348.71|350.35|348.65|7
1730011670000|2024-10-27 06:47:50|350.42|348.72|350.41|348.71|350.42|348.72|350.4|348.7|4
1730011680000|2024-10-27 06:48:00|350.4|348.7|350.39|348.69|350.41|348.71|350.39|348.69|8
1730011690000|2024-10-27 06:48:10|350.38|348.68|350.39|348.69|350.4|348.7|350.38|348.68|5
1730011700000|2024-10-27 06:48:20|350.38|348.68|350.38|348.68|350.39|348.69|350.38|348.68|3
1730011710000|2024-10-27 06:48:30|350.39|348.69|350.39|348.69|350.39|348.69|350.39|348.69|1
1730011720000|2024-10-27 06:48:40|350.38|348.68|350.38|348.68|350.39|348.69|350.38|348.68|3
1730011730000|2024-10-27 06:48:50|350.36|348.66|350.29|348.59|350.36|348.66|350.29|348.59|7
1730011740000|2024-10-27 06:49:00|350.3|348.6|350.3|348.6|350.3|348.6|350.3|348.6|1
1730011750000|2024-10-27 06:49:10|350.31|348.61|350.3|348.6|350.31|348.61|350.3|348.6|2
1730011760000|2024-10-27 06:49:20|350.31|348.61|350.3|348.6|350.31|348.61|350.3|348.6|2
1730011770000|2024-10-27 06:49:30|350.29|348.59|350.29|348.59|350.29|348.59|350.29|348.59|1
1730011780000|2024-10-27 06:49:40|350.3|348.6|350.29|348.59|350.3|348.6|350.29|348.59|6
1730011790000|2024-10-27 06:49:50|350.3|348.6|350.31|348.61|350.31|348.61|350.3|348.6|2
1730011800000|2024-10-27 06:50:00|350.3|348.6|350.32|348.62|350.32|348.62|350.29|348.59|6
1730011810000|2024-10-27 06:50:10|350.31|348.61|350.32|348.62|350.32|348.62|350.31|348.61|8
1730011820000|2024-10-27 06:50:20|350.33|348.63|350.35|348.65|350.36|348.66|350.33|348.63|6
1730011840000|2024-10-27 06:50:40|350.33|348.63|350.33|348.63|350.34|348.64|350.32|348.62|7
1730011860000|2024-10-27 06:51:00|350.32|348.62|350.28|348.58|350.33|348.63|350.28|348.58|5
1730011870000|2024-10-27 06:51:10|350.3|348.6|350.33|348.63|350.33|348.63|350.3|348.6|6
1730011880000|2024-10-27 06:51:20|350.34|348.64|350.33|348.63|350.34|348.64|350.33|348.63|4
1730011890000|2024-10-27 06:51:30|350.34|348.64|350.4|348.7|350.4|348.7|350.33|348.63|11
1730011900000|2024-10-27 06:51:40|350.38|348.68|350.38|348.68|350.39|348.69|350.38|348.68|3
1730011910000|2024-10-27 06:51:50|350.37|348.67|350.37|348.67|350.38|348.68|350.37|348.67|3
1730011920000|2024-10-27 06:52:00|350.36|348.66|350.34|348.64|350.36|348.66|350.33|348.63|3
1730011930000|2024-10-27 06:52:10|350.35|348.65|350.31|348.61|350.35|348.65|350.3|348.6|5
1730011940000|2024-10-27 06:52:20|350.32|348.62|350.33|348.63|350.33|348.63|350.32|348.62|2
1730011950000|2024-10-27 06:52:30|350.32|348.62|350.33|348.63|350.33|348.63|350.32|348.62|2
1730011960000|2024-10-27 06:52:40|350.32|348.62|350.33|348.63|350.33|348.63|350.32|348.62|2
1730011970000|2024-10-27 06:52:50|350.35|348.65|350.38|348.68|350.38|348.68|350.35|348.65|2
1730011980000|2024-10-27 06:53:00|350.36|348.66|350.35|348.65|350.36|348.66|350.33|348.63|4
1730011990000|2024-10-27 06:53:10|350.36|348.66|350.36|348.66|350.36|348.66|350.36|348.66|1
1730012000000|2024-10-27 06:53:20|350.37|348.67|350.36|348.66|350.37|348.67|350.35|348.65|6
1730012010000|2024-10-27 06:53:30|350.37|348.67|350.36|348.66|350.37|348.67|350.36|348.66|8
1730012020000|2024-10-27 06:53:40|350.37|348.67|350.36|348.66|350.37|348.67|350.36|348.66|2
1730012030000|2024-10-27 06:53:50|350.37|348.67|350.37|348.67|350.37|348.67|350.37|348.67|1
1730012040000|2024-10-27 06:54:00|350.36|348.66|350.36|348.66|350.39|348.69|350.35|348.65|6
1730012050000|2024-10-27 06:54:10|350.37|348.67|350.36|348.66|350.37|348.67|350.36|348.66|4
1730012060000|2024-10-27 06:54:20|350.35|348.65|350.35|348.65|350.35|348.65|350.35|348.65|1
1730012070000|2024-10-27 06:54:30|350.36|348.66|350.35|348.65|350.36|348.66|350.35|348.65|2
1730012080000|2024-10-27 06:54:40|350.36|348.66|350.35|348.65|350.37|348.67|350.35|348.65|6
1730012100000|2024-10-27 06:55:00|350.36|348.66|350.35|348.65|350.36|348.66|350.35|348.65|2
1730012110000|2024-10-27 06:55:10|350.36|348.66|350.38|348.68|350.38|348.68|350.35|348.65|3
1730012120000|2024-10-27 06:55:20|350.37|348.67|350.37|348.67|350.39|348.69|350.37|348.67|3
1730012140000|2024-10-27 06:55:40|350.38|348.68|350.39|348.69|350.4|348.7|350.38|348.68|8
1730012150000|2024-10-27 06:55:50|350.38|348.68|350.39|348.69|350.39|348.69|350.38|348.68|4
1730012160000|2024-10-27 06:56:00|350.37|348.67|350.41|348.71|350.41|348.71|350.37|348.67|6
1730012170000|2024-10-27 06:56:10|350.44|348.74|350.48|348.78|350.5|348.8|350.44|348.74|8
1730012180000|2024-10-27 06:56:20|350.49|348.79|350.48|348.78|350.5|348.8|350.48|348.78|4
1730012190000|2024-10-27 06:56:30|350.5|348.8|350.51|348.81|350.51|348.81|350.49|348.79|4
1730012200000|2024-10-27 06:56:40|350.56|348.86|350.57|348.87|350.57|348.87|350.56|348.86|2
1730012210000|2024-10-27 06:56:50|350.58|348.88|350.6|348.9|350.6|348.9|350.58|348.88|3
1730012230000|2024-10-27 06:57:10|350.59|348.89|350.6|348.9|350.6|348.9|350.59|348.89|2
1730012240000|2024-10-27 06:57:20|350.62|348.92|350.67|348.97|350.67|348.97|350.62|348.92|4
1730012250000|2024-10-27 06:57:30|350.66|348.96|350.67|348.97|350.67|348.97|350.66|348.96|2
1730012270000|2024-10-27 06:57:50|350.68|348.98|350.68|348.98|350.68|348.98|350.68|348.98|1
1730012300000|2024-10-27 06:58:20|350.69|348.99|350.69|348.99|350.69|348.99|350.68|348.98|3
1730012310000|2024-10-27 06:58:30|350.68|348.98|350.68|348.98|350.68|348.98|350.68|348.98|1
1730012340000|2024-10-27 06:59:00|350.63|348.93|350.65|348.95|350.65|348.95|350.63|348.93|3
1730012350000|2024-10-27 06:59:10|350.66|348.96|350.66|348.96|350.66|348.96|350.66|348.96|1
1730012360000|2024-10-27 06:59:20|350.67|348.97|350.69|348.99|350.69|348.99|350.67|348.97|3
1730012390000|2024-10-27 06:59:50|350.68|348.98|350.68|348.98|350.68|348.98|350.68|348.98|1
1730012400000|2024-10-27 07:00:00|350.65|348.95|350.62|348.92|350.65|348.95|350.62|348.92|2
1730012420000|2024-10-27 07:00:20|350.63|348.93|350.63|348.93|350.63|348.93|350.63|348.93|1
1730012460000|2024-10-27 07:01:00|350.61|348.91|350.62|348.92|350.63|348.93|350.61|348.91|4
1730012470000|2024-10-27 07:01:10|350.63|348.93|350.63|348.93|350.63|348.93|350.62|348.92|5
1730012490000|2024-10-27 07:01:30|350.64|348.94|350.63|348.93|350.64|348.94|350.63|348.93|4
1730012500000|2024-10-27 07:01:40|350.62|348.92|350.62|348.92|350.62|348.92|350.62|348.92|1
1730012510000|2024-10-27 07:01:50|350.63|348.93|350.64|348.94|350.64|348.94|350.63|348.93|2
1730012550000|2024-10-27 07:02:30|350.63|348.93|350.62|348.92|350.63|348.93|350.62|348.92|8
1730012560000|2024-10-27 07:02:40|350.63|348.93|350.63|348.93|350.63|348.93|350.62|348.92|3
1730012610000|2024-10-27 07:03:30|350.62|348.92|350.62|348.92|350.62|348.92|350.62|348.92|1
1730012640000|2024-10-27 07:04:00|350.63|348.93|350.62|348.92|350.63|348.93|350.61|348.91|4
1730012650000|2024-10-27 07:04:10|350.63|348.93|350.67|348.97|350.67|348.97|350.63|348.93|3
1730012660000|2024-10-27 07:04:20|350.66|348.96|350.67|348.97|350.67|348.97|350.66|348.96|2
1730012670000|2024-10-27 07:04:30|350.68|348.98|350.69|348.99|350.69|348.99|350.68|348.98|2
1730012690000|2024-10-27 07:04:50|350.7|349|350.7|349|350.7|349|350.7|349|1
1730012700000|2024-10-27 07:05:00|350.71|349.01|350.71|349.01|350.71|349.01|350.71|349.01|1
1730012720000|2024-10-27 07:05:20|350.74|349.04|350.74|349.04|350.75|349.05|350.74|349.04|3
1730012730000|2024-10-27 07:05:30|350.75|349.05|350.74|349.04|350.75|349.05|350.74|349.04|2
1730012740000|2024-10-27 07:05:40|350.75|349.05|350.86|349.16|350.86|349.16|350.75|349.05|6
1730012750000|2024-10-27 07:05:50|350.89|349.19|350.9|349.2|350.9|349.2|350.89|349.19|2
1730012760000|2024-10-27 07:06:00|350.88|349.18|350.87|349.17|350.88|349.18|350.82|349.12|9
1730012770000|2024-10-27 07:06:10|350.89|349.19|350.9|349.2|350.9|349.2|350.89|349.19|2
1730012810000|2024-10-27 07:06:50|350.88|349.18|350.86|349.16|350.9|349.2|350.86|349.16|6
1730012820000|2024-10-27 07:07:00|350.87|349.17|350.84|349.14|350.87|349.17|350.83|349.13|4
1730012830000|2024-10-27 07:07:10|350.85|349.15|350.81|349.11|350.85|349.15|350.75|349.05|7
1730012840000|2024-10-27 07:07:20|350.83|349.13|350.84|349.14|350.84|349.14|350.83|349.13|2
1730012850000|2024-10-27 07:07:30|350.82|349.12|350.8|349.1|350.83|349.13|350.8|349.1|3
1730012870000|2024-10-27 07:07:50|350.81|349.11|350.83|349.13|350.83|349.13|350.81|349.11|2
1730012880000|2024-10-27 07:08:00|350.84|349.14|350.81|349.11|350.84|349.14|350.81|349.11|2
1730012890000|2024-10-27 07:08:10|350.84|349.14|350.84|349.14|350.84|349.14|350.84|349.14|1
1730012910000|2024-10-27 07:08:30|350.83|349.13|350.83|349.13|350.83|349.13|350.83|349.13|1
1730012940000|2024-10-27 07:09:00|350.81|349.11|350.78|349.08|350.81|349.11|350.77|349.07|3
1730012950000|2024-10-27 07:09:10|350.79|349.09|350.79|349.09|350.79|349.09|350.79|349.09|1
1730013080000|2024-10-27 07:11:20|350.77|349.07|350.77|349.07|350.77|349.07|350.77|349.07|1
1730013110000|2024-10-27 07:11:50|350.79|349.09|350.79|349.09|350.79|349.09|350.79|349.09|1
1730013120000|2024-10-27 07:12:00|350.8|349.1|350.8|349.1|350.8|349.1|350.8|349.1|1
1730013130000|2024-10-27 07:12:10|350.77|349.07|350.8|349.1|350.8|349.1|350.77|349.07|2
1730013150000|2024-10-27 07:12:30|350.83|349.13|350.81|349.11|350.83|349.13|350.81|349.11|2
1730013160000|2024-10-27 07:12:40|350.84|349.14|350.82|349.12|350.84|349.14|350.81|349.11|3
1730013170000|2024-10-27 07:12:50|350.81|349.11|350.97|349.27|350.97|349.27|350.81|349.11|9
1730013200000|2024-10-27 07:13:20|351.02|349.32|351.04|349.34|351.05|349.35|351.02|349.32|3
1730013210000|2024-10-27 07:13:30|351.05|349.35|351.05|349.35|351.06|349.36|351.05|349.35|5
1730013220000|2024-10-27 07:13:40|351.07|349.37|351.05|349.35|351.07|349.37|351.05|349.35|3
1730013230000|2024-10-27 07:13:50|351.06|349.36|351.07|349.37|351.07|349.37|351.06|349.36|2
1730013240000|2024-10-27 07:14:00|351.06|349.36|351.08|349.38|351.08|349.38|351.06|349.36|2
1730013250000|2024-10-27 07:14:10|351.09|349.39|351.08|349.38|351.09|349.39|351.07|349.37|13
1730013260000|2024-10-27 07:14:20|351.1|349.4|351.08|349.38|351.1|349.4|351.08|349.38|5
1730013270000|2024-10-27 07:14:30|351.1|349.4|351.1|349.4|351.1|349.4|351.08|349.38|8
1730013280000|2024-10-27 07:14:40|351.08|349.38|351.08|349.38|351.1|349.4|351.07|349.37|18
1730013290000|2024-10-27 07:14:50|351.1|349.4|351.08|349.38|351.1|349.4|351.08|349.38|18
1730013300000|2024-10-27 07:15:00|351.09|349.39|350.91|349.21|351.09|349.39|350.91|349.21|10
1730013310000|2024-10-27 07:15:10|350.89|349.19|350.79|349.09|350.89|349.19|350.79|349.09|15
1730013320000|2024-10-27 07:15:20|350.82|349.12|350.87|349.17|350.87|349.17|350.82|349.12|7
1730013330000|2024-10-27 07:15:30|350.86|349.16|350.85|349.15|350.86|349.16|350.85|349.15|2
1730013350000|2024-10-27 07:15:50|350.84|349.14|350.82|349.12|350.84|349.14|350.82|349.12|4
1730013360000|2024-10-27 07:16:00|350.79|349.09|350.79|349.09|350.79|349.09|350.79|349.09|1
1730013370000|2024-10-27 07:16:10|350.78|349.08|350.81|349.11|350.81|349.11|350.76|349.06|8
1730013380000|2024-10-27 07:16:20|350.82|349.12|350.82|349.12|350.82|349.12|350.82|349.12|1
1730013390000|2024-10-27 07:16:30|350.84|349.14|350.85|349.15|350.85|349.15|350.83|349.13|5
1730013410000|2024-10-27 07:16:50|350.86|349.16|350.86|349.16|350.86|349.16|350.86|349.16|1
1730013420000|2024-10-27 07:17:00|350.85|349.15|350.8|349.1|350.85|349.15|350.8|349.1|5
1730013430000|2024-10-27 07:17:10|350.81|349.11|350.81|349.11|350.82|349.12|350.8|349.1|5
1730013460000|2024-10-27 07:17:40|350.82|349.12|350.85|349.15|350.85|349.15|350.82|349.12|3
1730013470000|2024-10-27 07:17:50|350.84|349.14|350.83|349.13|350.84|349.14|350.8|349.1|3
1730013480000|2024-10-27 07:18:00|350.85|349.15|350.85|349.15|350.85|349.15|350.82|349.12|9
1730013490000|2024-10-27 07:18:10|350.84|349.14|350.86|349.16|350.88|349.18|350.83|349.13|13
1730013500000|2024-10-27 07:18:20|350.85|349.15|350.87|349.17|350.87|349.17|350.85|349.15|16
1730013510000|2024-10-27 07:18:30|350.88|349.18|350.98|349.28|351.01|349.31|350.88|349.18|14
1730013520000|2024-10-27 07:18:40|350.97|349.27|350.98|349.28|350.99|349.29|350.97|349.27|6
1730013530000|2024-10-27 07:18:50|350.97|349.27|350.99|349.29|350.99|349.29|350.97|349.27|5
1730013540000|2024-10-27 07:19:00|351|349.3|351.08|349.38|351.08|349.38|350.99|349.29|21
1730013550000|2024-10-27 07:19:10|351.07|349.37|351|349.3|351.07|349.37|350.98|349.28|11
1730013560000|2024-10-27 07:19:20|350.98|349.28|350.99|349.29|351|349.3|350.98|349.28|3
1730013580000|2024-10-27 07:19:40|350.97|349.27|351|349.3|351|349.3|350.97|349.27|2
1730013590000|2024-10-27 07:19:50|350.99|349.29|350.89|349.19|350.99|349.29|350.89|349.19|4
1730013600000|2024-10-27 07:20:00|350.88|349.18|350.87|349.17|350.9|349.2|350.86|349.16|9
1730013610000|2024-10-27 07:20:10|350.86|349.16|350.8|349.1|350.86|349.16|350.8|349.1|12
1730013620000|2024-10-27 07:20:20|350.81|349.11|350.73|349.03|350.81|349.11|350.73|349.03|7
1730013630000|2024-10-27 07:20:30|350.74|349.04|350.83|349.13|350.83|349.13|350.74|349.04|11
1730013640000|2024-10-27 07:20:40|350.85|349.15|350.86|349.16|350.86|349.16|350.81|349.11|12
1730013650000|2024-10-27 07:20:50|350.88|349.18|350.93|349.23|350.93|349.23|350.88|349.18|7
1730013660000|2024-10-27 07:21:00|350.92|349.22|350.92|349.22|350.93|349.23|350.92|349.22|5
1730013670000|2024-10-27 07:21:10|350.93|349.23|350.92|349.22|350.93|349.23|350.92|349.22|2
1730013680000|2024-10-27 07:21:20|350.87|349.17|350.78|349.08|350.87|349.17|350.77|349.07|6
1730013690000|2024-10-27 07:21:30|350.8|349.1|350.8|349.1|350.81|349.11|350.79|349.09|5
1730013700000|2024-10-27 07:21:40|350.83|349.13|350.82|349.12|350.83|349.13|350.8|349.1|3
1730013710000|2024-10-27 07:21:50|350.8|349.1|350.87|349.17|350.87|349.17|350.8|349.1|7
1730013720000|2024-10-27 07:22:00|350.86|349.16|350.85|349.15|350.86|349.16|350.84|349.14|3
1730013740000|2024-10-27 07:22:20|350.78|349.08|350.79|349.09|350.81|349.11|350.78|349.08|4
1730013750000|2024-10-27 07:22:30|350.77|349.07|350.73|349.03|350.77|349.07|350.73|349.03|2
1730013760000|2024-10-27 07:22:40|350.74|349.04|350.74|349.04|350.74|349.04|350.74|349.04|1
1730013770000|2024-10-27 07:22:50|350.76|349.06|350.76|349.06|350.79|349.09|350.74|349.04|8
1730013780000|2024-10-27 07:23:00|350.79|349.09|350.75|349.05|350.81|349.11|350.75|349.05|17
1730013790000|2024-10-27 07:23:10|350.77|349.07|350.77|349.07|350.8|349.1|350.75|349.05|5
1730013800000|2024-10-27 07:23:20|350.78|349.08|350.85|349.15|350.86|349.16|350.78|349.08|4
1730013810000|2024-10-27 07:23:30|350.83|349.13|350.86|349.16|350.86|349.16|350.82|349.12|6
1730013820000|2024-10-27 07:23:40|350.87|349.17|350.88|349.18|350.89|349.19|350.86|349.16|9
1730013830000|2024-10-27 07:23:50|350.87|349.17|350.87|349.17|350.9|349.2|350.85|349.15|5
1730013840000|2024-10-27 07:24:00|350.88|349.18|350.86|349.16|350.9|349.2|350.86|349.16|7
1730013850000|2024-10-27 07:24:10|350.88|349.18|350.89|349.19|350.89|349.19|350.86|349.16|6
1730013860000|2024-10-27 07:24:20|350.88|349.18|350.89|349.19|350.89|349.19|350.87|349.17|3
1730013870000|2024-10-27 07:24:30|350.88|349.18|350.92|349.22|350.93|349.23|350.87|349.17|13
1730013880000|2024-10-27 07:24:40|350.93|349.23|351|349.3|351|349.3|350.92|349.22|10
1730013890000|2024-10-27 07:24:50|351.01|349.31|350.99|349.29|351.01|349.31|350.99|349.29|3
1730013900000|2024-10-27 07:25:00|351.03|349.33|350.99|349.29|351.03|349.33|350.99|349.29|3
1730013910000|2024-10-27 07:25:10|350.97|349.27|350.98|349.28|351.02|349.32|350.96|349.26|10
1730013920000|2024-10-27 07:25:20|350.99|349.29|351.01|349.31|351.03|349.33|350.99|349.29|6
1730013930000|2024-10-27 07:25:30|351.03|349.33|351.19|349.49|351.19|349.49|351.03|349.33|8
1730013940000|2024-10-27 07:25:40|351.24|349.54|351.18|349.48|351.24|349.54|351.15|349.45|6
1730013950000|2024-10-27 07:25:50|351.15|349.45|351.14|349.44|351.16|349.46|351.13|349.43|6
1730013960000|2024-10-27 07:26:00|351.16|349.46|351.18|349.48|351.18|349.48|351.14|349.44|9
1730013970000|2024-10-27 07:26:10|351.14|349.44|351.16|349.46|351.18|349.48|351.14|349.44|8
1730013980000|2024-10-27 07:26:20|351.17|349.47|351.15|349.45|351.17|349.47|351.15|349.45|6
1730013990000|2024-10-27 07:26:30|351.17|349.47|351.17|349.47|351.17|349.47|351.14|349.44|9
1730014000000|2024-10-27 07:26:40|351.14|349.44|351.15|349.45|351.17|349.47|351.14|349.44|7
1730014010000|2024-10-27 07:26:50|351.19|349.49|351.15|349.45|351.19|349.49|351.15|349.45|10
1730014030000|2024-10-27 07:27:10|351.14|349.44|351.14|349.44|351.14|349.44|351.1|349.4|7
1730014040000|2024-10-27 07:27:20|351.12|349.42|351.16|349.46|351.16|349.46|351.12|349.42|16
1730014050000|2024-10-27 07:27:30|351.19|349.49|351.13|349.43|351.19|349.49|351.07|349.37|16
1730014060000|2024-10-27 07:27:40|351.14|349.44|351.15|349.45|351.16|349.46|351.13|349.43|15
1730014070000|2024-10-27 07:27:50|351.16|349.46|351.19|349.49|351.19|349.49|351.15|349.45|11
1730014080000|2024-10-27 07:28:00|351.18|349.48|351.2|349.5|351.2|349.5|351.17|349.47|8
1730014090000|2024-10-27 07:28:10|351.19|349.49|351.19|349.49|351.21|349.51|351.18|349.48|14
1730014100000|2024-10-27 07:28:20|351.21|349.51|351.23|349.53|351.27|349.57|351.21|349.51|11
1730014110000|2024-10-27 07:28:30|351.24|349.54|351.22|349.52|351.24|349.54|351.22|349.52|3
1730014120000|2024-10-27 07:28:40|351.28|349.58|351.2|349.5|351.28|349.58|351.18|349.48|14
1730014130000|2024-10-27 07:28:50|351.18|349.48|351.2|349.5|351.2|349.5|351.18|349.48|2
1730014140000|2024-10-27 07:29:00|351.23|349.53|351.22|349.52|351.23|349.53|351.2|349.5|6
1730014160000|2024-10-27 07:29:20|351.25|349.55|351.16|349.46|351.25|349.55|351.13|349.43|9
1730014170000|2024-10-27 07:29:30|351.13|349.43|351.07|349.37|351.16|349.46|351.07|349.37|13
1730014190000|2024-10-27 07:29:50|351.12|349.42|351.11|349.41|351.12|349.42|351.1|349.4|4
1730014200000|2024-10-27 07:30:00|351.14|349.44|351.15|349.45|351.17|349.47|351.13|349.43|15
1730014210000|2024-10-27 07:30:10|351.17|349.47|351.15|349.45|351.17|349.47|351.09|349.39|13
1730014220000|2024-10-27 07:30:20|351.14|349.44|351.14|349.44|351.15|349.45|351.12|349.42|4
1730014230000|2024-10-27 07:30:30|351.15|349.45|351.07|349.37|351.15|349.45|351.07|349.37|6
1730014240000|2024-10-27 07:30:40|351.08|349.38|351.08|349.38|351.08|349.38|351.08|349.38|1
1730014250000|2024-10-27 07:30:50|351.07|349.37|351.03|349.33|351.07|349.37|351.03|349.33|6
1730014260000|2024-10-27 07:31:00|351.01|349.31|350.97|349.27|351.01|349.31|350.93|349.23|8
1730014280000|2024-10-27 07:31:20|350.95|349.25|350.95|349.25|350.95|349.25|350.95|349.25|1
1730014290000|2024-10-27 07:31:30|350.94|349.24|350.94|349.24|350.94|349.24|350.94|349.24|1
1730014300000|2024-10-27 07:31:40|350.93|349.23|350.87|349.17|350.93|349.23|350.87|349.17|5
1730014320000|2024-10-27 07:32:00|350.88|349.18|350.88|349.18|350.88|349.18|350.88|349.18|1
1730014330000|2024-10-27 07:32:10|350.9|349.2|350.93|349.23|350.93|349.23|350.9|349.2|5
1730014350000|2024-10-27 07:32:30|350.92|349.22|350.88|349.18|350.92|349.22|350.88|349.18|8
1730014360000|2024-10-27 07:32:40|350.87|349.17|350.9|349.2|350.91|349.21|350.87|349.17|6
1730014370000|2024-10-27 07:32:50|350.89|349.19|350.92|349.22|350.94|349.24|350.89|349.19|14
1730014380000|2024-10-27 07:33:00|350.93|349.23|350.91|349.21|350.93|349.23|350.89|349.19|10
1730014390000|2024-10-27 07:33:10|350.93|349.23|350.92|349.22|350.93|349.23|350.89|349.19|8
1730014400000|2024-10-27 07:33:20|350.93|349.23|350.92|349.22|350.93|349.23|350.91|349.21|6
1730014410000|2024-10-27 07:33:30|350.91|349.21|350.91|349.21|350.92|349.22|350.91|349.21|5
1730014420000|2024-10-27 07:33:40|350.92|349.22|350.94|349.24|350.95|349.25|350.9|349.2|6
1730014430000|2024-10-27 07:33:50|350.93|349.23|350.92|349.22|350.95|349.25|350.92|349.22|3
1730014440000|2024-10-27 07:34:00|350.95|349.25|350.93|349.23|350.95|349.25|350.92|349.22|4
1730014450000|2024-10-27 07:34:10|350.95|349.25|350.93|349.23|350.95|349.25|350.92|349.22|4
1730014470000|2024-10-27 07:34:30|350.94|349.24|350.94|349.24|350.94|349.24|350.94|349.24|1
1730014480000|2024-10-27 07:34:40|350.95|349.25|350.99|349.29|351.01|349.31|350.95|349.25|8
1730014490000|2024-10-27 07:34:50|351|349.3|351.03|349.33|351.05|349.35|351|349.3|8
1730014500000|2024-10-27 07:35:00|351.04|349.34|351.04|349.34|351.05|349.35|351.03|349.33|7
1730014510000|2024-10-27 07:35:10|351.02|349.32|351.03|349.33|351.04|349.34|351.01|349.31|6
1730014520000|2024-10-27 07:35:20|351.04|349.34|350.91|349.21|351.04|349.34|350.9|349.2|8
1730014530000|2024-10-27 07:35:30|350.89|349.19|350.92|349.22|350.92|349.22|350.89|349.19|5
1730014540000|2024-10-27 07:35:40|350.89|349.19|350.92|349.22|350.92|349.22|350.89|349.19|2
1730014550000|2024-10-27 07:35:50|350.95|349.25|350.92|349.22|350.95|349.25|350.92|349.22|2
1730014560000|2024-10-27 07:36:00|350.94|349.24|350.95|349.25|350.99|349.29|350.94|349.24|7
1730014570000|2024-10-27 07:36:10|350.96|349.26|350.99|349.29|350.99|349.29|350.96|349.26|3
1730014580000|2024-10-27 07:36:20|351|349.3|350.97|349.27|351.02|349.32|350.97|349.27|6
1730014590000|2024-10-27 07:36:30|350.94|349.24|350.91|349.21|350.97|349.27|350.9|349.2|8
1730014600000|2024-10-27 07:36:40|350.93|349.23|350.92|349.22|350.93|349.23|350.91|349.21|5
1730014620000|2024-10-27 07:37:00|350.94|349.24|350.94|349.24|350.96|349.26|350.9|349.2|9
1730014630000|2024-10-27 07:37:10|350.96|349.26|350.96|349.26|350.96|349.26|350.92|349.22|8
1730014640000|2024-10-27 07:37:20|350.97|349.27|350.96|349.26|350.97|349.27|350.96|349.26|2
1730014650000|2024-10-27 07:37:30|350.93|349.23|350.88|349.18|350.96|349.26|350.87|349.17|7
1730014660000|2024-10-27 07:37:40|350.87|349.17|350.92|349.22|350.92|349.22|350.87|349.17|5
1730014690000|2024-10-27 07:38:10|350.93|349.23|350.96|349.26|350.97|349.27|350.92|349.22|6
1730014700000|2024-10-27 07:38:20|350.97|349.27|350.97|349.27|350.97|349.27|350.97|349.27|1
1730014710000|2024-10-27 07:38:30|350.95|349.25|350.95|349.25|350.97|349.27|350.95|349.25|3
1730014720000|2024-10-27 07:38:40|350.97|349.27|350.95|349.25|350.97|349.27|350.95|349.25|2
1730014730000|2024-10-27 07:38:50|350.93|349.23|350.93|349.23|350.93|349.23|350.93|349.23|1
1730014770000|2024-10-27 07:39:30|350.95|349.25|350.97|349.27|350.97|349.27|350.95|349.25|2
1730014780000|2024-10-27 07:39:40|351.03|349.33|351.03|349.33|351.03|349.33|351.03|349.33|1
1730014800000|2024-10-27 07:40:00|351.02|349.32|350.99|349.29|351.02|349.32|350.99|349.29|4
1730014810000|2024-10-27 07:40:10|350.96|349.26|350.96|349.26|350.96|349.26|350.96|349.26|1
1730014820000|2024-10-27 07:40:20|350.97|349.27|350.97|349.27|350.97|349.27|350.96|349.26|3
1730014830000|2024-10-27 07:40:30|350.98|349.28|351|349.3|351.03|349.33|350.98|349.28|5
1730014840000|2024-10-27 07:40:40|350.99|349.29|350.99|349.29|350.99|349.29|350.99|349.29|1
1730014850000|2024-10-27 07:40:50|350.98|349.28|350.95|349.25|350.98|349.28|350.95|349.25|4
1730014860000|2024-10-27 07:41:00|350.96|349.26|350.96|349.26|350.96|349.26|350.96|349.26|1
1730014910000|2024-10-27 07:41:50|350.94|349.24|350.77|349.07|350.94|349.24|350.76|349.06|11
1730014920000|2024-10-27 07:42:00|350.76|349.06|350.69|348.99|350.77|349.07|350.69|348.99|5
1730014930000|2024-10-27 07:42:10|350.7|349|350.7|349|350.7|349|350.7|349|1
1730014970000|2024-10-27 07:42:50|350.69|348.99|350.6|348.9|350.69|348.99|350.6|348.9|5
1730014980000|2024-10-27 07:43:00|350.54|348.84|350.51|348.81|350.54|348.84|350.51|348.81|7
1730014990000|2024-10-27 07:43:10|350.52|348.82|350.48|348.78|350.53|348.83|350.48|348.78|8
1730015000000|2024-10-27 07:43:20|350.49|348.79|350.51|348.81|350.51|348.81|350.48|348.78|7
1730015010000|2024-10-27 07:43:30|350.5|348.8|350.49|348.79|350.5|348.8|350.47|348.77|7
1730015020000|2024-10-27 07:43:40|350.5|348.8|350.51|348.81|350.52|348.82|350.49|348.79|5
1730015030000|2024-10-27 07:43:50|350.52|348.82|350.49|348.79|350.52|348.82|350.49|348.79|3
1730015040000|2024-10-27 07:44:00|350.48|348.78|350.48|348.78|350.49|348.79|350.48|348.78|3
1730015050000|2024-10-27 07:44:10|350.5|348.8|350.55|348.85|350.55|348.85|350.5|348.8|5
1730015060000|2024-10-27 07:44:20|350.54|348.84|350.54|348.84|350.54|348.84|350.53|348.83|3
1730015070000|2024-10-27 07:44:30|350.53|348.83|350.55|348.85|350.57|348.87|350.53|348.83|7
1730015080000|2024-10-27 07:44:40|350.54|348.84|350.54|348.84|350.54|348.84|350.54|348.84|1
1730015090000|2024-10-27 07:44:50|350.51|348.81|350.5|348.8|350.51|348.81|350.5|348.8|4
1730015100000|2024-10-27 07:45:00|350.51|348.81|350.47|348.77|350.51|348.81|350.46|348.76|11
1730015110000|2024-10-27 07:45:10|350.46|348.76|350.49|348.79|350.5|348.8|350.46|348.76|11
1730015120000|2024-10-27 07:45:20|350.5|348.8|350.5|348.8|350.51|348.81|350.5|348.8|9
1730015130000|2024-10-27 07:45:30|350.51|348.81|350.57|348.87|350.57|348.87|350.51|348.81|6
1730015140000|2024-10-27 07:45:40|350.58|348.88|350.55|348.85|350.58|348.88|350.55|348.85|12
1730015150000|2024-10-27 07:45:50|350.54|348.84|350.48|348.78|350.54|348.84|350.48|348.78|5
1730015160000|2024-10-27 07:46:00|350.49|348.79|350.54|348.84|350.55|348.85|350.47|348.77|9
1730015170000|2024-10-27 07:46:10|350.55|348.85|350.55|348.85|350.55|348.85|350.54|348.84|7
1730015180000|2024-10-27 07:46:20|350.54|348.84|350.57|348.87|350.57|348.87|350.54|348.84|5
1730015190000|2024-10-27 07:46:30|350.58|348.88|350.57|348.87|350.58|348.88|350.57|348.87|4
1730015200000|2024-10-27 07:46:40|350.58|348.88|350.66|348.96|350.67|348.97|350.58|348.88|6
1730015210000|2024-10-27 07:46:50|350.67|348.97|350.66|348.96|350.67|348.97|350.66|348.96|2
1730015220000|2024-10-27 07:47:00|350.65|348.95|350.66|348.96|350.67|348.97|350.65|348.95|8
1730015230000|2024-10-27 07:47:10|350.67|348.97|350.67|348.97|350.68|348.98|350.66|348.96|5
1730015240000|2024-10-27 07:47:20|350.66|348.96|350.65|348.95|350.67|348.97|350.65|348.95|3
1730015250000|2024-10-27 07:47:30|350.67|348.97|350.67|348.97|350.67|348.97|350.66|348.96|3
1730015260000|2024-10-27 07:47:40|350.65|348.95|350.62|348.92|350.65|348.95|350.61|348.91|4
1730015270000|2024-10-27 07:47:50|350.63|348.93|350.61|348.91|350.63|348.93|350.61|348.91|7
1730015280000|2024-10-27 07:48:00|350.6|348.9|350.61|348.91|350.61|348.91|350.6|348.9|4
1730015290000|2024-10-27 07:48:10|350.62|348.92|350.61|348.91|350.62|348.92|350.61|348.91|6
1730015300000|2024-10-27 07:48:20|350.62|348.92|350.61|348.91|350.62|348.92|350.6|348.9|4
1730015320000|2024-10-27 07:48:40|350.62|348.92|350.62|348.92|350.62|348.92|350.61|348.91|3
1730015330000|2024-10-27 07:48:50|350.6|348.9|350.59|348.89|350.6|348.9|350.59|348.89|6
1730015350000|2024-10-27 07:49:10|350.62|348.92|350.6|348.9|350.62|348.92|350.59|348.89|3
1730015360000|2024-10-27 07:49:20|350.59|348.89|350.6|348.9|350.6|348.9|350.59|348.89|4
1730015370000|2024-10-27 07:49:30|350.61|348.91|350.62|348.92|350.62|348.92|350.6|348.9|7
1730015380000|2024-10-27 07:49:40|350.61|348.91|350.73|349.03|350.75|349.05|350.61|348.91|9
1730015390000|2024-10-27 07:49:50|350.72|349.02|350.73|349.03|350.73|349.03|350.71|349.01|6
1730015400000|2024-10-27 07:50:00|350.72|349.02|350.73|349.03|350.74|349.04|350.72|349.02|4
1730015410000|2024-10-27 07:50:10|350.72|349.02|350.77|349.07|350.77|349.07|350.72|349.02|4
1730015420000|2024-10-27 07:50:20|350.78|349.08|350.78|349.08|350.8|349.1|350.78|349.08|4
1730015430000|2024-10-27 07:50:30|350.8|349.1|350.79|349.09|350.8|349.1|350.79|349.09|2
1730015450000|2024-10-27 07:50:50|350.8|349.1|350.79|349.09|350.8|349.1|350.79|349.09|2
1730015460000|2024-10-27 07:51:00|350.8|349.1|350.8|349.1|350.82|349.12|350.8|349.1|3
1730015470000|2024-10-27 07:51:10|350.82|349.12|350.83|349.13|350.83|349.13|350.81|349.11|8
1730015490000|2024-10-27 07:51:30|350.87|349.17|350.96|349.26|350.96|349.26|350.87|349.17|6
1730015500000|2024-10-27 07:51:40|350.97|349.27|350.97|349.27|350.97|349.27|350.97|349.27|1
1730015520000|2024-10-27 07:52:00|350.95|349.25|350.95|349.25|350.97|349.27|350.95|349.25|4
1730015530000|2024-10-27 07:52:10|350.94|349.24|350.95|349.25|350.96|349.26|350.94|349.24|5
1730015540000|2024-10-27 07:52:20|350.97|349.27|350.97|349.27|350.97|349.27|350.97|349.27|1
1730015550000|2024-10-27 07:52:30|351|349.3|351.05|349.35|351.05|349.35|351|349.3|10
1730015570000|2024-10-27 07:52:50|351.06|349.36|351.05|349.35|351.06|349.36|351.05|349.35|2
1730015580000|2024-10-27 07:53:00|350.94|349.24|350.84|349.14|350.94|349.24|350.78|349.08|12
1730015590000|2024-10-27 07:53:10|350.85|349.15|350.81|349.11|350.85|349.15|350.81|349.11|16
1730015600000|2024-10-27 07:53:20|350.82|349.12|350.96|349.26|350.99|349.29|350.82|349.12|10
1730015610000|2024-10-27 07:53:30|350.98|349.28|351.01|349.31|351.01|349.31|350.96|349.26|7
1730015630000|2024-10-27 07:53:50|351|349.3|351|349.3|351|349.3|351|349.3|1
1730015640000|2024-10-27 07:54:00|351.01|349.31|351.03|349.33|351.07|349.37|351.01|349.31|7
1730015650000|2024-10-27 07:54:10|351.04|349.34|351.02|349.32|351.04|349.34|351.02|349.32|13
1730015660000|2024-10-27 07:54:20|350.99|349.29|350.99|349.29|351.01|349.31|350.99|349.29|4
1730015670000|2024-10-27 07:54:30|351|349.3|351.04|349.34|351.07|349.37|350.99|349.29|7
1730015680000|2024-10-27 07:54:40|351.05|349.35|351.08|349.38|351.08|349.38|351.05|349.35|2
1730015690000|2024-10-27 07:54:50|351.09|349.39|351.09|349.39|351.09|349.39|351.09|349.39|1
1730015700000|2024-10-27 07:55:00|351.06|349.36|351.06|349.36|351.06|349.36|351.06|349.36|1
1730015730000|2024-10-27 07:55:30|351.05|349.35|351.02|349.32|351.06|349.36|351.02|349.32|6
1730015740000|2024-10-27 07:55:40|351.03|349.33|351.03|349.33|351.03|349.33|351.03|349.33|1
1730015760000|2024-10-27 07:56:00|351.02|349.32|351.02|349.32|351.02|349.32|351.02|349.32|1
1730015770000|2024-10-27 07:56:10|351.04|349.34|351.03|349.33|351.04|349.34|351.03|349.33|4
1730015780000|2024-10-27 07:56:20|351.04|349.34|351.03|349.33|351.04|349.34|351.02|349.32|4
1730015790000|2024-10-27 07:56:30|351.04|349.34|351.03|349.33|351.04|349.34|351.03|349.33|2
1730015810000|2024-10-27 07:56:50|351.04|349.34|351.04|349.34|351.04|349.34|351.03|349.33|3
1730015820000|2024-10-27 07:57:00|351.03|349.33|351.03|349.33|351.04|349.34|351.03|349.33|3
1730015850000|2024-10-27 07:57:30|350.98|349.28|350.94|349.24|350.98|349.28|350.94|349.24|5
1730015860000|2024-10-27 07:57:40|350.95|349.25|350.95|349.25|350.95|349.25|350.95|349.25|1
1730015870000|2024-10-27 07:57:50|350.96|349.26|350.95|349.25|350.96|349.26|350.95|349.25|6
1730015880000|2024-10-27 07:58:00|350.96|349.26|350.96|349.26|350.96|349.26|350.96|349.26|1
1730015910000|2024-10-27 07:58:30|350.94|349.24|350.91|349.21|350.94|349.24|350.91|349.21|2
1730015930000|2024-10-27 07:58:50|350.92|349.22|350.94|349.24|350.94|349.24|350.91|349.21|3
1730015940000|2024-10-27 07:59:00|350.96|349.26|350.95|349.25|350.96|349.26|350.94|349.24|4
1730015950000|2024-10-27 07:59:10|350.94|349.24|350.91|349.21|350.94|349.24|350.91|349.21|3
1730015960000|2024-10-27 07:59:20|350.92|349.22|350.91|349.21|350.92|349.22|350.91|349.21|8
1730015980000|2024-10-27 07:59:40|350.92|349.22|350.91|349.21|350.92|349.22|350.91|349.21|2
1730015990000|2024-10-27 07:59:50|350.92|349.22|350.91|349.21|350.92|349.22|350.9|349.2|12
1730016000000|2024-10-27 08:00:00|350.9|349.2|350.92|349.22|350.92|349.22|350.9|349.2|7
1730016010000|2024-10-27 08:00:10|350.93|349.23|350.93|349.23|350.93|349.23|350.93|349.23|1
1730016030000|2024-10-27 08:00:30|350.92|349.22|350.92|349.22|350.92|349.22|350.92|349.22|1
1730016040000|2024-10-27 08:00:40|350.96|349.26|351.05|349.35|351.06|349.36|350.96|349.26|9
1730016050000|2024-10-27 08:00:50|351.06|349.36|351.09|349.39|351.09|349.39|351.06|349.36|5
1730016060000|2024-10-27 08:01:00|351.1|349.4|351.14|349.44|351.14|349.44|351.1|349.4|6
1730016070000|2024-10-27 08:01:10|351.12|349.42|351.12|349.42|351.12|349.42|351.08|349.38|5
1730016080000|2024-10-27 08:01:20|351.13|349.43|351.13|349.43|351.13|349.43|351.13|349.43|1
1730016090000|2024-10-27 08:01:30|351.18|349.48|351.19|349.49|351.19|349.49|351.18|349.48|2
1730016100000|2024-10-27 08:01:40|351.16|349.46|351.14|349.44|351.16|349.46|351.14|349.44|4
1730016110000|2024-10-27 08:01:50|351.17|349.47|351.17|349.47|351.17|349.47|351.17|349.47|1
1730016120000|2024-10-27 08:02:00|351.14|349.44|351.04|349.34|351.14|349.44|351.04|349.34|9
1730016130000|2024-10-27 08:02:10|351.05|349.35|351.05|349.35|351.05|349.35|351.04|349.34|11
1730016140000|2024-10-27 08:02:20|351.04|349.34|350.89|349.19|351.04|349.34|350.86|349.16|12
1730016150000|2024-10-27 08:02:30|350.92|349.22|350.95|349.25|350.95|349.25|350.9|349.2|4
1730016160000|2024-10-27 08:02:40|350.96|349.26|350.97|349.27|350.97|349.27|350.96|349.26|2
1730016170000|2024-10-27 08:02:50|350.98|349.28|350.98|349.28|350.98|349.28|350.98|349.28|1
1730016180000|2024-10-27 08:03:00|351.01|349.31|351.06|349.36|351.06|349.36|351.01|349.31|3
1730016190000|2024-10-27 08:03:10|351.09|349.39|351.1|349.4|351.1|349.4|351.09|349.39|4
1730016200000|2024-10-27 08:03:20|351.07|349.37|351.07|349.37|351.07|349.37|351.07|349.37|1
1730016210000|2024-10-27 08:03:30|351.1|349.4|351.14|349.44|351.14|349.44|351.1|349.4|3
1730016220000|2024-10-27 08:03:40|351.15|349.45|351.14|349.44|351.15|349.45|351.14|349.44|2
1730016230000|2024-10-27 08:03:50|351.12|349.42|351.09|349.39|351.12|349.42|351.08|349.38|4
1730016240000|2024-10-27 08:04:00|351.05|349.35|351.03|349.33|351.06|349.36|351.03|349.33|10
1730016270000|2024-10-27 08:04:30|351.04|349.34|351.04|349.34|351.04|349.34|351.04|349.34|1
1730016290000|2024-10-27 08:04:50|351.05|349.35|351.12|349.42|351.12|349.42|351.05|349.35|7
1730016300000|2024-10-27 08:05:00|351.09|349.39|351.09|349.39|351.12|349.42|351.09|349.39|3
1730016340000|2024-10-27 08:05:40|351.12|349.42|351.12|349.42|351.12|349.42|351.12|349.42|1
1730016360000|2024-10-27 08:06:00|351.13|349.43|351.2|349.5|351.2|349.5|351.13|349.43|4
1730016370000|2024-10-27 08:06:10|351.19|349.49|351.14|349.44|351.19|349.49|351.13|349.43|6
1730016380000|2024-10-27 08:06:20|351.15|349.45|351.2|349.5|351.2|349.5|351.15|349.45|3
1730016390000|2024-10-27 08:06:30|351.17|349.47|351.15|349.45|351.17|349.47|351.14|349.44|3
1730016410000|2024-10-27 08:06:50|351.16|349.46|351.16|349.46|351.16|349.46|351.16|349.46|1
1730016420000|2024-10-27 08:07:00|351.15|349.45|351.14|349.44|351.15|349.45|351.13|349.43|11
1730016430000|2024-10-27 08:07:10|351.15|349.45|351.15|349.45|351.15|349.45|351.14|349.44|7
1730016440000|2024-10-27 08:07:20|351.14|349.44|351.14|349.44|351.14|349.44|351.14|349.44|1
1730016450000|2024-10-27 08:07:30|351.08|349.38|351.1|349.4|351.14|349.44|351.08|349.38|9
1730016460000|2024-10-27 08:07:40|351.09|349.39|351.11|349.41|351.11|349.41|351.09|349.39|4
1730016470000|2024-10-27 08:07:50|351.1|349.4|351.1|349.4|351.12|349.42|351.1|349.4|4
1730016480000|2024-10-27 08:08:00|351|349.3|350.83|349.13|351.01|349.31|350.83|349.13|9
1730016490000|2024-10-27 08:08:10|350.82|349.12|350.78|349.08|350.82|349.12|350.78|349.08|3
1730016500000|2024-10-27 08:08:20|350.75|349.05|350.76|349.06|350.76|349.06|350.75|349.05|16
1730016510000|2024-10-27 08:08:30|350.75|349.05|350.78|349.08|350.78|349.08|350.75|349.05|3
1730016540000|2024-10-27 08:09:00|350.59|348.89|350.66|348.96|350.67|348.97|350.59|348.89|9
1730016550000|2024-10-27 08:09:10|350.67|348.97|350.67|348.97|350.67|348.97|350.66|348.96|9
1730016560000|2024-10-27 08:09:20|350.66|348.96|350.67|348.97|350.67|348.97|350.66|348.96|2
1730016590000|2024-10-27 08:09:50|350.69|348.99|350.74|349.04|350.74|349.04|350.69|348.99|5
1730016600000|2024-10-27 08:10:00|350.75|349.05|350.75|349.05|350.75|349.05|350.75|349.05|1
1730016620000|2024-10-27 08:10:20|350.77|349.07|350.83|349.13|350.86|349.16|350.77|349.07|14
1730016630000|2024-10-27 08:10:30|350.84|349.14|350.84|349.14|350.84|349.14|350.81|349.11|3
1730016640000|2024-10-27 08:10:40|350.81|349.11|350.81|349.11|350.84|349.14|350.81|349.11|3
1730016660000|2024-10-27 08:11:00|350.88|349.18|350.85|349.15|350.88|349.18|350.85|349.15|2
1730016680000|2024-10-27 08:11:20|350.82|349.12|350.82|349.12|350.82|349.12|350.82|349.12|1
1730016690000|2024-10-27 08:11:30|350.83|349.13|350.83|349.13|350.83|349.13|350.83|349.13|1
1730016700000|2024-10-27 08:11:40|350.84|349.14|350.83|349.13|350.84|349.14|350.83|349.13|2
1730016720000|2024-10-27 08:12:00|350.86|349.16|350.89|349.19|350.9|349.2|350.86|349.16|6
1730016730000|2024-10-27 08:12:10|350.9|349.2|350.91|349.21|350.91|349.21|350.89|349.19|4
1730016750000|2024-10-27 08:12:30|350.94|349.24|350.94|349.24|350.94|349.24|350.94|349.24|1
1730016760000|2024-10-27 08:12:40|350.95|349.25|350.97|349.27|350.97|349.27|350.95|349.25|3
1730016770000|2024-10-27 08:12:50|351.05|349.35|351.02|349.32|351.05|349.35|351.01|349.31|9
1730016780000|2024-10-27 08:13:00|351.04|349.34|351|349.3|351.04|349.34|350.99|349.29|8
1730016790000|2024-10-27 08:13:10|351.01|349.31|351.04|349.34|351.04|349.34|351.01|349.31|6
1730016810000|2024-10-27 08:13:30|351.05|349.35|351.06|349.36|351.06|349.36|351.05|349.35|2
1730016830000|2024-10-27 08:13:50|351.09|349.39|351.09|349.39|351.09|349.39|351.08|349.38|3
1730016840000|2024-10-27 08:14:00|351.1|349.4|351.1|349.4|351.1|349.4|351.08|349.38|4
1730016850000|2024-10-27 08:14:10|351.07|349.37|351.08|349.38|351.08|349.38|351.07|349.37|2
1730016860000|2024-10-27 08:14:20|351.07|349.37|351.02|349.32|351.08|349.38|351.01|349.31|9
1730016870000|2024-10-27 08:14:30|351.01|349.31|350.9|349.2|351.01|349.31|350.9|349.2|4
1730016880000|2024-10-27 08:14:40|350.91|349.21|350.91|349.21|350.91|349.21|350.9|349.2|5
1730016890000|2024-10-27 08:14:50|350.92|349.22|350.91|349.21|350.92|349.22|350.9|349.2|4
1730016900000|2024-10-27 08:15:00|350.94|349.24|350.93|349.23|350.94|349.24|350.92|349.22|6
1730016910000|2024-10-27 08:15:10|350.94|349.24|350.93|349.23|350.94|349.24|350.93|349.23|10
1730016920000|2024-10-27 08:15:20|350.92|349.22|350.93|349.23|350.93|349.23|350.92|349.22|2
1730016940000|2024-10-27 08:15:40|350.92|349.22|350.93|349.23|350.93|349.23|350.92|349.22|2
1730016950000|2024-10-27 08:15:50|350.92|349.22|350.91|349.21|350.92|349.22|350.9|349.2|3
1730016960000|2024-10-27 08:16:00|350.92|349.22|350.94|349.24|350.95|349.25|350.92|349.22|8
1730016970000|2024-10-27 08:16:10|350.95|349.25|350.95|349.25|350.95|349.25|350.95|349.25|1
1730016980000|2024-10-27 08:16:20|350.93|349.23|350.92|349.22|350.93|349.23|350.92|349.22|2
1730016990000|2024-10-27 08:16:30|350.89|349.19|350.9|349.2|350.9|349.2|350.89|349.19|4
1730017000000|2024-10-27 08:16:40|350.89|349.19|350.94|349.24|350.94|349.24|350.89|349.19|6
1730017010000|2024-10-27 08:16:50|350.92|349.22|350.92|349.22|350.92|349.22|350.92|349.22|1
1730017020000|2024-10-27 08:17:00|350.9|349.2|350.91|349.21|350.91|349.21|350.9|349.2|2
1730017030000|2024-10-27 08:17:10|350.88|349.18|350.91|349.21|350.91|349.21|350.88|349.18|8
1730017040000|2024-10-27 08:17:20|350.9|349.2|350.94|349.24|350.94|349.24|350.9|349.2|10
1730017050000|2024-10-27 08:17:30|350.95|349.25|351|349.3|351|349.3|350.95|349.25|4
1730017060000|2024-10-27 08:17:40|351.02|349.32|351.04|349.34|351.05|349.35|351.01|349.31|7
1730017070000|2024-10-27 08:17:50|351.1|349.4|351.1|349.4|351.11|349.41|351.1|349.4|3
1730017080000|2024-10-27 08:18:00|351.11|349.41|351.15|349.45|351.15|349.45|351.11|349.41|4
1730017090000|2024-10-27 08:18:10|351.13|349.43|351.09|349.39|351.13|349.43|351.09|349.39|2
1730017100000|2024-10-27 08:18:20|351.1|349.4|351.1|349.4|351.11|349.41|351.09|349.39|4
1730017130000|2024-10-27 08:18:50|351.12|349.42|351.11|349.41|351.12|349.42|351.11|349.41|2
1730017140000|2024-10-27 08:19:00|351.12|349.42|351.17|349.47|351.17|349.47|351.12|349.42|10
1730017150000|2024-10-27 08:19:10|351.16|349.46|351.1|349.4|351.17|349.47|351.1|349.4|7
1730017160000|2024-10-27 08:19:20|351.11|349.41|351.1|349.4|351.11|349.41|351.1|349.4|2
1730017170000|2024-10-27 08:19:30|351.09|349.39|351.04|349.34|351.09|349.39|351.04|349.34|2
1730017200000|2024-10-27 08:20:00|351.05|349.35|351.05|349.35|351.05|349.35|351.05|349.35|1
1730017210000|2024-10-27 08:20:10|351.04|349.34|350.89|349.19|351.04|349.34|350.87|349.17|7
1730017220000|2024-10-27 08:20:20|350.9|349.2|350.9|349.2|350.9|349.2|350.9|349.2|1
1730017230000|2024-10-27 08:20:30|350.88|349.18|350.76|349.06|350.88|349.18|350.72|349.02|8
1730017240000|2024-10-27 08:20:40|350.75|349.05|350.74|349.04|350.75|349.05|350.74|349.04|2
1730017250000|2024-10-27 08:20:50|350.73|349.03|350.73|349.03|350.74|349.04|350.73|349.03|5
1730017260000|2024-10-27 08:21:00|350.72|349.02|350.72|349.02|350.72|349.02|350.71|349.01|5
1730017270000|2024-10-27 08:21:10|350.73|349.03|350.74|349.04|350.74|349.04|350.73|349.03|2
1730017280000|2024-10-27 08:21:20|350.75|349.05|350.74|349.04|350.75|349.05|350.74|349.04|4
1730017290000|2024-10-27 08:21:30|350.77|349.07|350.74|349.04|350.77|349.07|350.74|349.04|2
1730017300000|2024-10-27 08:21:40|350.75|349.05|350.79|349.09|350.79|349.09|350.75|349.05|7
1730017310000|2024-10-27 08:21:50|350.8|349.1|350.81|349.11|350.81|349.11|350.79|349.09|8
1730017320000|2024-10-27 08:22:00|350.79|349.09|350.75|349.05|350.79|349.09|350.75|349.05|3
1730017330000|2024-10-27 08:22:10|350.71|349.01|350.72|349.02|350.73|349.03|350.71|349.01|4
1730017350000|2024-10-27 08:22:30|350.7|349|350.72|349.02|350.72|349.02|350.7|349|6
1730017360000|2024-10-27 08:22:40|350.73|349.03|350.73|349.03|350.73|349.03|350.73|349.03|1
1730017370000|2024-10-27 08:22:50|350.75|349.05|350.74|349.04|350.77|349.07|350.74|349.04|8
1730017380000|2024-10-27 08:23:00|350.73|349.03|350.73|349.03|350.73|349.03|350.73|349.03|1
1730017390000|2024-10-27 08:23:10|350.71|349.01|350.72|349.02|350.73|349.03|350.71|349.01|4
1730017400000|2024-10-27 08:23:20|350.74|349.04|350.74|349.04|350.74|349.04|350.74|349.04|1
1730017410000|2024-10-27 08:23:30|350.72|349.02|350.71|349.01|350.73|349.03|350.71|349.01|6
1730017420000|2024-10-27 08:23:40|350.72|349.02|350.78|349.08|350.78|349.08|350.72|349.02|7
1730017430000|2024-10-27 08:23:50|350.82|349.12|350.86|349.16|350.86|349.16|350.82|349.12|3
1730017440000|2024-10-27 08:24:00|350.85|349.15|350.81|349.11|350.86|349.16|350.81|349.11|6
1730017450000|2024-10-27 08:24:10|350.76|349.06|350.74|349.04|350.76|349.06|350.73|349.03|4
1730017460000|2024-10-27 08:24:20|350.72|349.02|350.73|349.03|350.73|349.03|350.72|349.02|2
1730017470000|2024-10-27 08:24:30|350.74|349.04|350.71|349.01|350.74|349.04|350.71|349.01|5
1730017480000|2024-10-27 08:24:40|350.7|349|350.7|349|350.7|349|350.7|349|1
1730017490000|2024-10-27 08:24:50|350.71|349.01|350.7|349|350.71|349.01|350.7|349|2
1730017500000|2024-10-27 08:25:00|350.71|349.01|350.64|348.94|350.72|349.02|350.63|348.93|8
1730017510000|2024-10-27 08:25:10|350.66|348.96|350.64|348.94|350.66|348.96|350.64|348.94|4
1730017520000|2024-10-27 08:25:20|350.62|348.92|350.57|348.87|350.62|348.92|350.56|348.86|6
1730017530000|2024-10-27 08:25:30|350.56|348.86|350.59|348.89|350.59|348.89|350.56|348.86|2
1730017540000|2024-10-27 08:25:40|350.6|348.9|350.62|348.92|350.62|348.92|350.6|348.9|7
1730017550000|2024-10-27 08:25:50|350.61|348.91|350.61|348.91|350.61|348.91|350.61|348.91|1
1730017560000|2024-10-27 08:26:00|350.6|348.9|350.51|348.81|350.6|348.9|350.51|348.81|5
1730017570000|2024-10-27 08:26:10|350.52|348.82|350.52|348.82|350.52|348.82|350.51|348.81|3
1730017580000|2024-10-27 08:26:20|350.53|348.83|350.55|348.85|350.55|348.85|350.52|348.82|5
1730017590000|2024-10-27 08:26:30|350.56|348.86|350.6|348.9|350.61|348.91|350.56|348.86|10
1730017600000|2024-10-27 08:26:40|350.61|348.91|350.61|348.91|350.61|348.91|350.6|348.9|3
1730017610000|2024-10-27 08:26:50|350.6|348.9|350.61|348.91|350.61|348.91|350.6|348.9|8
1730017620000|2024-10-27 08:27:00|350.62|348.92|350.62|348.92|350.62|348.92|350.6|348.9|12
1730017660000|2024-10-27 08:27:40|350.61|348.91|350.54|348.84|350.61|348.91|350.54|348.84|3
1730017670000|2024-10-27 08:27:50|350.52|348.82|350.52|348.82|350.52|348.82|350.52|348.82|1
1730017690000|2024-10-27 08:28:10|350.53|348.83|350.54|348.84|350.54|348.84|350.53|348.83|2
1730017720000|2024-10-27 08:28:40|350.55|348.85|350.6|348.9|350.61|348.91|350.55|348.85|10
1730017730000|2024-10-27 08:28:50|350.61|348.91|350.61|348.91|350.61|348.91|350.61|348.91|1
1730017740000|2024-10-27 08:29:00|350.62|348.92|350.61|348.91|350.62|348.92|350.61|348.91|2
1730017760000|2024-10-27 08:29:20|350.62|348.92|350.62|348.92|350.63|348.93|350.62|348.92|3
1730017770000|2024-10-27 08:29:30|350.63|348.93|350.63|348.93|350.63|348.93|350.63|348.93|1
1730017800000|2024-10-27 08:30:00|350.62|348.92|350.53|348.83|350.62|348.92|350.39|348.69|17
1730017810000|2024-10-27 08:30:10|350.57|348.87|350.54|348.84|350.6|348.9|350.54|348.84|11
1730017840000|2024-10-27 08:30:40|350.52|348.82|350.51|348.81|350.52|348.82|350.48|348.78|9
1730017850000|2024-10-27 08:30:50|350.52|348.82|350.5|348.8|350.54|348.84|350.5|348.8|9
1730017860000|2024-10-27 08:31:00|350.51|348.81|350.42|348.72|350.51|348.81|350.42|348.72|5
1730017870000|2024-10-27 08:31:10|350.43|348.73|350.39|348.69|350.43|348.73|350.37|348.67|7
1730017880000|2024-10-27 08:31:20|350.4|348.7|350.31|348.61|350.4|348.7|350.31|348.61|10
1730017890000|2024-10-27 08:31:30|350.32|348.62|350.31|348.61|350.33|348.63|350.3|348.6|8
1730017900000|2024-10-27 08:31:40|350.3|348.6|350.39|348.69|350.39|348.69|350.3|348.6|14
1730017910000|2024-10-27 08:31:50|350.38|348.68|350.42|348.72|350.42|348.72|350.38|348.68|9
1730017920000|2024-10-27 08:32:00|350.41|348.71|350.42|348.72|350.43|348.73|350.41|348.71|8
1730017930000|2024-10-27 08:32:10|350.41|348.71|350.33|348.63|350.42|348.72|350.33|348.63|8
1730017940000|2024-10-27 08:32:20|350.34|348.64|350.29|348.59|350.34|348.64|350.29|348.59|4
1730017950000|2024-10-27 08:32:30|350.28|348.58|350.27|348.57|350.28|348.58|350.27|348.57|2
1730017960000|2024-10-27 08:32:40|350.26|348.56|350.22|348.52|350.26|348.56|350.2|348.5|8
1730017970000|2024-10-27 08:32:50|350.18|348.48|350.24|348.54|350.24|348.54|350.18|348.48|11
1730017980000|2024-10-27 08:33:00|350.23|348.53|350.28|348.58|350.28|348.58|350.23|348.53|3
1730017990000|2024-10-27 08:33:10|350.27|348.57|350.3|348.6|350.3|348.6|350.26|348.56|4
1730018000000|2024-10-27 08:33:20|350.33|348.63|350.34|348.64|350.34|348.64|350.33|348.63|4
1730018010000|2024-10-27 08:33:30|350.45|348.75|350.43|348.73|350.45|348.75|350.43|348.73|3
1730018020000|2024-10-27 08:33:40|350.42|348.72|350.41|348.71|350.42|348.72|350.41|348.71|2
1730018030000|2024-10-27 08:33:50|350.4|348.7|350.38|348.68|350.4|348.7|350.38|348.68|3
1730018050000|2024-10-27 08:34:10|350.37|348.67|350.36|348.66|350.37|348.67|350.36|348.66|2
1730018070000|2024-10-27 08:34:30|350.39|348.69|350.49|348.79|350.51|348.81|350.39|348.69|5
1730018080000|2024-10-27 08:34:40|350.5|348.8|350.49|348.79|350.5|348.8|350.49|348.79|2
1730018090000|2024-10-27 08:34:50|350.48|348.78|350.47|348.77|350.48|348.78|350.45|348.75|4
1730018100000|2024-10-27 08:35:00|350.46|348.76|350.45|348.75|350.46|348.76|350.45|348.75|2
1730018110000|2024-10-27 08:35:10|350.43|348.73|350.35|348.65|350.43|348.73|350.35|348.65|5
1730018120000|2024-10-27 08:35:20|350.34|348.64|350.34|348.64|350.34|348.64|350.34|348.64|1
1730018130000|2024-10-27 08:35:30|350.33|348.63|350.37|348.67|350.37|348.67|350.33|348.63|3
1730018140000|2024-10-27 08:35:40|350.36|348.66|350.36|348.66|350.36|348.66|350.36|348.66|1
1730018150000|2024-10-27 08:35:50|350.33|348.63|350.3|348.6|350.33|348.63|350.3|348.6|2
1730018160000|2024-10-27 08:36:00|350.29|348.59|350.25|348.55|350.29|348.59|350.25|348.55|5
1730018170000|2024-10-27 08:36:10|350.32|348.62|350.33|348.63|350.34|348.64|350.32|348.62|6
1730018180000|2024-10-27 08:36:20|350.34|348.64|350.37|348.67|350.4|348.7|350.34|348.64|5
1730018190000|2024-10-27 08:36:30|350.33|348.63|350.35|348.65|350.35|348.65|350.33|348.63|3
1730018200000|2024-10-27 08:36:40|350.33|348.63|350.33|348.63|350.33|348.63|350.33|348.63|1
1730018210000|2024-10-27 08:36:50|350.34|348.64|350.34|348.64|350.34|348.64|350.34|348.64|1
1730018220000|2024-10-27 08:37:00|350.33|348.63|350.33|348.63|350.33|348.63|350.33|348.63|1
1730018230000|2024-10-27 08:37:10|350.32|348.62|350.32|348.62|350.32|348.62|350.32|348.62|1
1730018240000|2024-10-27 08:37:20|350.33|348.63|350.32|348.62|350.33|348.63|350.32|348.62|2
1730018260000|2024-10-27 08:37:40|350.3|348.6|350.23|348.53|350.32|348.62|350.23|348.53|6
1730018270000|2024-10-27 08:37:50|350.2|348.5|350.2|348.5|350.22|348.52|350.2|348.5|9
1730018280000|2024-10-27 08:38:00|350.21|348.51|350.22|348.52|350.23|348.53|350.21|348.51|8
1730018290000|2024-10-27 08:38:10|350.23|348.53|350.22|348.52|350.23|348.53|350.21|348.51|4
1730018310000|2024-10-27 08:38:30|350.23|348.53|350.23|348.53|350.23|348.53|350.22|348.52|3
1730018320000|2024-10-27 08:38:40|350.24|348.54|350.23|348.53|350.24|348.54|350.23|348.53|10
1730018330000|2024-10-27 08:38:50|350.24|348.54|350.24|348.54|350.24|348.54|350.23|348.53|9
1730018340000|2024-10-27 08:39:00|350.23|348.53|350.23|348.53|350.24|348.54|350.23|348.53|11
1730018350000|2024-10-27 08:39:10|350.24|348.54|350.24|348.54|350.24|348.54|350.24|348.54|1
1730018360000|2024-10-27 08:39:20|350.25|348.55|350.25|348.55|350.25|348.55|350.25|348.55|1
1730018370000|2024-10-27 08:39:30|350.27|348.57|350.33|348.63|350.35|348.65|350.27|348.57|16
1730018380000|2024-10-27 08:39:40|350.34|348.64|350.35|348.65|350.36|348.66|350.34|348.64|10
1730018390000|2024-10-27 08:39:50|350.36|348.66|350.35|348.65|350.37|348.67|350.35|348.65|3
1730018400000|2024-10-27 08:40:00|350.33|348.63|350.36|348.66|350.38|348.68|350.33|348.63|4
1730018410000|2024-10-27 08:40:10|350.38|348.68|350.25|348.55|350.38|348.68|350.25|348.55|7
1730018430000|2024-10-27 08:40:30|350.24|348.54|350.2|348.5|350.24|348.54|350.18|348.48|5
1730018440000|2024-10-27 08:40:40|350.21|348.51|350.2|348.5|350.21|348.51|350.2|348.5|2
1730018450000|2024-10-27 08:40:50|350.21|348.51|350.21|348.51|350.21|348.51|350.19|348.49|3
1730018470000|2024-10-27 08:41:10|350.22|348.52|350.22|348.52|350.22|348.52|350.22|348.52|1
1730018480000|2024-10-27 08:41:20|350.24|348.54|350.33|348.63|350.35|348.65|350.24|348.54|16
1730018490000|2024-10-27 08:41:30|350.34|348.64|350.36|348.66|350.36|348.66|350.34|348.64|5
1730018500000|2024-10-27 08:41:40|350.35|348.65|350.36|348.66|350.36|348.66|350.35|348.65|2
1730018510000|2024-10-27 08:41:50|350.37|348.67|350.44|348.74|350.45|348.75|350.36|348.66|10
1730018520000|2024-10-27 08:42:00|350.45|348.75|350.41|348.71|350.45|348.75|350.4|348.7|10
1730018530000|2024-10-27 08:42:10|350.42|348.72|350.43|348.73|350.43|348.73|350.41|348.71|8
1730018550000|2024-10-27 08:42:30|350.42|348.72|350.43|348.73|350.43|348.73|350.42|348.72|2
1730018560000|2024-10-27 08:42:40|350.44|348.74|350.42|348.72|350.44|348.74|350.41|348.71|4
1730018570000|2024-10-27 08:42:50|350.43|348.73|350.42|348.72|350.44|348.74|350.42|348.72|12
1730018580000|2024-10-27 08:43:00|350.43|348.73|350.43|348.73|350.44|348.74|350.43|348.73|9
1730018590000|2024-10-27 08:43:10|350.44|348.74|350.4|348.7|350.44|348.74|350.37|348.67|9
1730018600000|2024-10-27 08:43:20|350.38|348.68|350.41|348.71|350.42|348.72|350.38|348.68|11
1730018610000|2024-10-27 08:43:30|350.42|348.72|350.41|348.71|350.42|348.72|350.41|348.71|4
1730018620000|2024-10-27 08:43:40|350.42|348.72|350.42|348.72|350.42|348.72|350.41|348.71|5
1730018630000|2024-10-27 08:43:50|350.43|348.73|350.42|348.72|350.43|348.73|350.42|348.72|2
1730018640000|2024-10-27 08:44:00|350.43|348.73|350.42|348.72|350.43|348.73|350.41|348.71|4
1730018650000|2024-10-27 08:44:10|350.43|348.73|350.42|348.72|350.43|348.73|350.41|348.71|14
1730018660000|2024-10-27 08:44:20|350.43|348.73|350.4|348.7|350.43|348.73|350.4|348.7|4
1730018670000|2024-10-27 08:44:30|350.42|348.72|350.42|348.72|350.42|348.72|350.42|348.72|1
1730018680000|2024-10-27 08:44:40|350.41|348.71|350.43|348.73|350.43|348.73|350.41|348.71|3
1730018690000|2024-10-27 08:44:50|350.42|348.72|350.42|348.72|350.43|348.73|350.42|348.72|11
1730018700000|2024-10-27 08:45:00|350.41|348.71|350.3|348.6|350.42|348.72|350.29|348.59|13
1730018710000|2024-10-27 08:45:10|350.31|348.61|350.3|348.6|350.31|348.61|350.3|348.6|4
1730018720000|2024-10-27 08:45:20|350.31|348.61|350.31|348.61|350.31|348.61|350.31|348.61|1
1730018730000|2024-10-27 08:45:30|350.3|348.6|350.23|348.53|350.3|348.6|350.23|348.53|4
1730018750000|2024-10-27 08:45:50|350.17|348.47|350.23|348.53|350.23|348.53|350.17|348.47|7
1730018760000|2024-10-27 08:46:00|350.22|348.52|350.31|348.61|350.33|348.63|350.22|348.52|11
1730018770000|2024-10-27 08:46:10|350.3|348.6|350.31|348.61|350.32|348.62|350.3|348.6|8
1730018780000|2024-10-27 08:46:20|350.32|348.62|350.34|348.64|350.35|348.65|350.31|348.61|8
1730018800000|2024-10-27 08:46:40|350.35|348.65|350.49|348.79|350.49|348.79|350.35|348.65|11
1730018810000|2024-10-27 08:46:50|350.5|348.8|350.52|348.82|350.52|348.82|350.5|348.8|3
1730018840000|2024-10-27 08:47:20|350.51|348.81|350.49|348.79|350.51|348.81|350.49|348.79|2
1730018850000|2024-10-27 08:47:30|350.44|348.74|350.45|348.75|350.45|348.75|350.44|348.74|6
1730018860000|2024-10-27 08:47:40|350.44|348.74|350.5|348.8|350.5|348.8|350.44|348.74|7
1730018870000|2024-10-27 08:47:50|350.49|348.79|350.48|348.78|350.49|348.79|350.48|348.78|2
1730018880000|2024-10-27 08:48:00|350.49|348.79|350.42|348.72|350.49|348.79|350.42|348.72|8
1730018890000|2024-10-27 08:48:10|350.43|348.73|350.43|348.73|350.44|348.74|350.43|348.73|9
1730018900000|2024-10-27 08:48:20|350.44|348.74|350.44|348.74|350.44|348.74|350.43|348.73|9
1730018910000|2024-10-27 08:48:30|350.43|348.73|350.51|348.81|350.51|348.81|350.43|348.73|7
1730018920000|2024-10-27 08:48:40|350.5|348.8|350.51|348.81|350.51|348.81|350.5|348.8|2
1730018940000|2024-10-27 08:49:00|350.5|348.8|350.44|348.74|350.5|348.8|350.44|348.74|3
1730018960000|2024-10-27 08:49:20|350.45|348.75|350.49|348.79|350.5|348.8|350.45|348.75|8
1730018970000|2024-10-27 08:49:30|350.5|348.8|350.51|348.81|350.51|348.81|350.5|348.8|4
1730018980000|2024-10-27 08:49:40|350.5|348.8|350.4|348.7|350.5|348.8|350.39|348.69|6
1730018990000|2024-10-27 08:49:50|350.41|348.71|350.41|348.71|350.41|348.71|350.41|348.71|1
1730019000000|2024-10-27 08:50:00|350.4|348.7|350.41|348.71|350.42|348.72|350.39|348.69|6
1730019010000|2024-10-27 08:50:10|350.4|348.7|350.39|348.69|350.4|348.7|350.39|348.69|8
1730019020000|2024-10-27 08:50:20|350.4|348.7|350.41|348.71|350.42|348.72|350.39|348.69|17
1730019030000|2024-10-27 08:50:30|350.4|348.7|350.43|348.73|350.43|348.73|350.4|348.7|15
1730019040000|2024-10-27 08:50:40|350.42|348.72|350.4|348.7|350.42|348.72|350.4|348.7|5
1730019060000|2024-10-27 08:51:00|350.41|348.71|350.43|348.73|350.43|348.73|350.41|348.71|8
1730019070000|2024-10-27 08:51:10|350.44|348.74|350.44|348.74|350.45|348.75|350.43|348.73|5
1730019080000|2024-10-27 08:51:20|350.43|348.73|350.44|348.74|350.44|348.74|350.43|348.73|18
1730019090000|2024-10-27 08:51:30|350.43|348.73|350.43|348.73|350.44|348.74|350.43|348.73|11
1730019100000|2024-10-27 08:51:40|350.44|348.74|350.45|348.75|350.45|348.75|350.43|348.73|8
1730019110000|2024-10-27 08:51:50|350.44|348.74|350.45|348.75|350.45|348.75|350.44|348.74|4
1730019120000|2024-10-27 08:52:00|350.43|348.73|350.44|348.74|350.44|348.74|350.43|348.73|6
1730019140000|2024-10-27 08:52:20|350.43|348.73|350.44|348.74|350.44|348.74|350.43|348.73|10
1730019150000|2024-10-27 08:52:30|350.43|348.73|350.44|348.74|350.45|348.75|350.43|348.73|10
1730019160000|2024-10-27 08:52:40|350.43|348.73|350.45|348.75|350.45|348.75|350.43|348.73|11
1730019170000|2024-10-27 08:52:50|350.46|348.76|350.46|348.76|350.46|348.76|350.45|348.75|5
1730019180000|2024-10-27 08:53:00|350.45|348.75|350.46|348.76|350.46|348.76|350.45|348.75|4
1730019190000|2024-10-27 08:53:10|350.44|348.74|350.46|348.76|350.46|348.76|350.44|348.74|3
1730019210000|2024-10-27 08:53:30|350.47|348.77|350.46|348.76|350.47|348.77|350.46|348.76|2
1730019220000|2024-10-27 08:53:40|350.47|348.77|350.45|348.75|350.47|348.77|350.45|348.75|2
1730019230000|2024-10-27 08:53:50|350.44|348.74|350.45|348.75|350.46|348.76|350.44|348.74|6
1730019240000|2024-10-27 08:54:00|350.46|348.76|350.46|348.76|350.46|348.76|350.45|348.75|7
1730019260000|2024-10-27 08:54:20|350.45|348.75|350.45|348.75|350.46|348.76|350.45|348.75|7
1730019280000|2024-10-27 08:54:40|350.46|348.76|350.45|348.75|350.46|348.76|350.45|348.75|2
1730019290000|2024-10-27 08:54:50|350.46|348.76|350.46|348.76|350.46|348.76|350.45|348.75|11
1730019300000|2024-10-27 08:55:00|350.45|348.75|350.45|348.75|350.46|348.76|350.45|348.75|19
1730019310000|2024-10-27 08:55:10|350.46|348.76|350.52|348.82|350.52|348.82|350.45|348.75|14
1730019320000|2024-10-27 08:55:20|350.53|348.83|350.53|348.83|350.54|348.84|350.51|348.81|5
1730019330000|2024-10-27 08:55:30|350.54|348.84|350.54|348.84|350.54|348.84|350.54|348.84|1
1730019340000|2024-10-27 08:55:40|350.57|348.87|350.57|348.87|350.57|348.87|350.57|348.87|1
1730019390000|2024-10-27 08:56:30|350.62|348.92|350.53|348.83|350.62|348.92|350.53|348.83|6
1730019400000|2024-10-27 08:56:40|350.55|348.85|350.6|348.9|350.6|348.9|350.54|348.84|9
1730019410000|2024-10-27 08:56:50|350.61|348.91|350.57|348.87|350.61|348.91|350.57|348.87|9
1730019420000|2024-10-27 08:57:00|350.56|348.86|350.56|348.86|350.56|348.86|350.52|348.82|8
1730019430000|2024-10-27 08:57:10|350.55|348.85|350.55|348.85|350.55|348.85|350.55|348.85|1
1730019440000|2024-10-27 08:57:20|350.56|348.86|350.56|348.86|350.56|348.86|350.56|348.86|1
1730019450000|2024-10-27 08:57:30|350.55|348.85|350.55|348.85|350.55|348.85|350.55|348.85|1
1730019460000|2024-10-27 08:57:40|350.56|348.86|350.64|348.94|350.64|348.94|350.56|348.86|5
1730019470000|2024-10-27 08:57:50|350.63|348.93|350.65|348.95|350.65|348.95|350.63|348.93|5
1730019480000|2024-10-27 08:58:00|350.64|348.94|350.65|348.95|350.65|348.95|350.64|348.94|2
1730019500000|2024-10-27 08:58:20|350.63|348.93|350.65|348.95|350.65|348.95|350.63|348.93|2
1730019520000|2024-10-27 08:58:40|350.66|348.96|350.7|349|350.7|349|350.66|348.96|5
1730019530000|2024-10-27 08:58:50|350.71|349.01|350.72|349.02|350.72|349.02|350.71|349.01|2
1730019570000|2024-10-27 08:59:30|350.68|348.98|350.63|348.93|350.69|348.99|350.63|348.93|4
1730019580000|2024-10-27 08:59:40|350.64|348.94|350.65|348.95|350.65|348.95|350.63|348.93|7
1730019590000|2024-10-27 08:59:50|350.63|348.93|350.63|348.93|350.63|348.93|350.63|348.93|1
1730019600000|2024-10-27 09:00:00|350.6|348.9|350.61|348.91|350.62|348.92|350.58|348.88|12
1730019610000|2024-10-27 09:00:10|350.62|348.92|350.63|348.93|350.63|348.93|350.59|348.89|12
1730019620000|2024-10-27 09:00:20|350.64|348.94|350.63|348.93|350.65|348.95|350.63|348.93|6
1730019630000|2024-10-27 09:00:30|350.64|348.94|350.73|349.03|350.74|349.04|350.63|348.93|12
1730019640000|2024-10-27 09:00:40|350.71|349.01|350.61|348.91|350.71|349.01|350.61|348.91|4
1730019650000|2024-10-27 09:00:50|350.62|348.92|350.54|348.84|350.62|348.92|350.5|348.8|21
1730019660000|2024-10-27 09:01:00|350.57|348.87|350.56|348.86|350.61|348.91|350.55|348.85|14
1730019670000|2024-10-27 09:01:10|350.55|348.85|350.51|348.81|350.55|348.85|350.48|348.78|8
1730019680000|2024-10-27 09:01:20|350.52|348.82|350.52|348.82|350.54|348.84|350.51|348.81|6
1730019690000|2024-10-27 09:01:30|350.53|348.83|350.51|348.81|350.54|348.84|350.51|348.81|16
1730019700000|2024-10-27 09:01:40|350.52|348.82|350.52|348.82|350.52|348.82|350.52|348.82|1
1730019710000|2024-10-27 09:01:50|350.51|348.81|350.52|348.82|350.52|348.82|350.51|348.81|2
1730019760000|2024-10-27 09:02:40|350.49|348.79|350.49|348.79|350.49|348.79|350.49|348.79|1
1730019780000|2024-10-27 09:03:00|350.52|348.82|350.56|348.86|350.56|348.86|350.49|348.79|9
1730019790000|2024-10-27 09:03:10|350.57|348.87|350.58|348.88|350.58|348.88|350.57|348.87|2
1730019800000|2024-10-27 09:03:20|350.57|348.87|350.61|348.91|350.61|348.91|350.57|348.87|3
1730019810000|2024-10-27 09:03:30|350.62|348.92|350.62|348.92|350.62|348.92|350.62|348.92|1
1730019820000|2024-10-27 09:03:40|350.63|348.93|350.63|348.93|350.63|348.93|350.63|348.93|1
1730019840000|2024-10-27 09:04:00|350.59|348.89|350.59|348.89|350.59|348.89|350.59|348.89|1
1730019850000|2024-10-27 09:04:10|350.6|348.9|350.51|348.81|350.6|348.9|350.51|348.81|4
1730019870000|2024-10-27 09:04:30|350.5|348.8|350.47|348.77|350.5|348.8|350.47|348.77|2
1730019890000|2024-10-27 09:04:50|350.41|348.71|350.46|348.76|350.46|348.76|350.41|348.71|7
1730019900000|2024-10-27 09:05:00|350.44|348.74|350.45|348.75|350.45|348.75|350.42|348.72|6
1730019910000|2024-10-27 09:05:10|350.43|348.73|350.44|348.74|350.45|348.75|350.43|348.73|3
1730019920000|2024-10-27 09:05:20|350.45|348.75|350.43|348.73|350.45|348.75|350.43|348.73|7
1730019930000|2024-10-27 09:05:30|350.44|348.74|350.42|348.72|350.44|348.74|350.41|348.71|10
1730019940000|2024-10-27 09:05:40|350.44|348.74|350.41|348.71|350.44|348.74|350.4|348.7|10
1730019950000|2024-10-27 09:05:50|350.4|348.7|350.41|348.71|350.41|348.71|350.4|348.7|6
1730019960000|2024-10-27 09:06:00|350.42|348.72|350.3|348.6|350.42|348.72|350.29|348.59|14
1730019970000|2024-10-27 09:06:10|350.29|348.59|350.25|348.55|350.3|348.6|350.25|348.55|10
1730019980000|2024-10-27 09:06:20|350.26|348.56|350.25|348.55|350.26|348.56|350.25|348.55|4
1730019990000|2024-10-27 09:06:30|350.26|348.56|350.26|348.56|350.27|348.57|350.25|348.55|7
1730020000000|2024-10-27 09:06:40|350.25|348.55|350.24|348.54|350.26|348.56|350.24|348.54|6
1730020010000|2024-10-27 09:06:50|350.23|348.53|350.23|348.53|350.23|348.53|350.22|348.52|9
1730020020000|2024-10-27 09:07:00|350.22|348.52|350.13|348.43|350.23|348.53|350.13|348.43|11
1730020030000|2024-10-27 09:07:10|350.12|348.42|350.14|348.44|350.15|348.45|350.12|348.42|15
1730020040000|2024-10-27 09:07:20|350.15|348.45|350.15|348.45|350.15|348.45|350.14|348.44|7
1730020060000|2024-10-27 09:07:40|350.27|348.57|350.57|348.87|350.58|348.88|350.27|348.57|16
1730020070000|2024-10-27 09:07:50|350.56|348.86|350.58|348.88|350.62|348.92|350.56|348.86|15
1730020080000|2024-10-27 09:08:00|350.57|348.87|350.56|348.86|350.57|348.87|350.56|348.86|2
1730020090000|2024-10-27 09:08:10|350.58|348.88|350.34|348.64|350.58|348.88|350.32|348.62|17
1730020100000|2024-10-27 09:08:20|350.35|348.65|350.34|348.64|350.35|348.65|350.33|348.63|15
1730020110000|2024-10-27 09:08:30|350.35|348.65|350.34|348.64|350.37|348.67|350.34|348.64|19
1730020120000|2024-10-27 09:08:40|350.35|348.65|350.35|348.65|350.36|348.66|350.35|348.65|7
1730020130000|2024-10-27 09:08:50|350.36|348.66|350.36|348.66|350.38|348.68|350.36|348.66|13
1730020140000|2024-10-27 09:09:00|350.35|348.65|350.34|348.64|350.35|348.65|350.33|348.63|9
1730020150000|2024-10-27 09:09:10|350.33|348.63|350.33|348.63|350.34|348.64|350.33|348.63|19
1730020160000|2024-10-27 09:09:20|350.34|348.64|350.26|348.56|350.34|348.64|350.26|348.56|8
1730020170000|2024-10-27 09:09:30|350.27|348.57|350.28|348.58|350.28|348.58|350.26|348.56|8
1730020180000|2024-10-27 09:09:40|350.27|348.57|350.27|348.57|350.3|348.6|350.25|348.55|15
1730020190000|2024-10-27 09:09:50|350.26|348.56|350.35|348.65|350.35|348.65|350.26|348.56|10
1730020200000|2024-10-27 09:10:00|350.34|348.64|350.14|348.44|350.34|348.64|350.14|348.44|13
1730020210000|2024-10-27 09:10:10|350.12|348.42|350.12|348.42|350.12|348.42|350.11|348.41|7
1730020220000|2024-10-27 09:10:20|350.11|348.41|350.05|348.35|350.11|348.41|350.03|348.33|12
1730020230000|2024-10-27 09:10:30|350.07|348.37|350.15|348.45|350.15|348.45|350.07|348.37|10
1730020240000|2024-10-27 09:10:40|350.16|348.46|350.15|348.45|350.16|348.46|350.14|348.44|4
1730020250000|2024-10-27 09:10:50|350.14|348.44|350.15|348.45|350.16|348.46|350.14|348.44|4
1730020260000|2024-10-27 09:11:00|350.16|348.46|350.15|348.45|350.16|348.46|350.14|348.44|10
1730020270000|2024-10-27 09:11:10|350.16|348.46|350.16|348.46|350.17|348.47|350.16|348.46|3
1730020280000|2024-10-27 09:11:20|350.15|348.45|350.14|348.44|350.15|348.45|350.14|348.44|6
1730020290000|2024-10-27 09:11:30|350.15|348.45|350.13|348.43|350.15|348.45|350.13|348.43|3
1730020300000|2024-10-27 09:11:40|350.14|348.44|350.01|348.31|350.14|348.44|350.01|348.31|9
1730020310000|2024-10-27 09:11:50|349.99|348.29|349.87|348.17|349.99|348.29|349.86|348.16|19
1730020320000|2024-10-27 09:12:00|349.86|348.16|349.87|348.17|349.87|348.17|349.86|348.16|2
1730020330000|2024-10-27 09:12:10|349.86|348.16|349.9|348.2|349.92|348.22|349.86|348.16|15
1730020340000|2024-10-27 09:12:20|349.91|348.21|349.92|348.22|349.92|348.22|349.89|348.19|5
1730020350000|2024-10-27 09:12:30|349.91|348.21|349.84|348.14|349.91|348.21|349.84|348.14|13
1730020360000|2024-10-27 09:12:40|349.85|348.15|349.81|348.11|349.85|348.15|349.78|348.08|19
1730020370000|2024-10-27 09:12:50|349.78|348.08|349.73|348.03|349.78|348.08|349.72|348.02|10
1730020380000|2024-10-27 09:13:00|349.74|348.04|349.73|348.03|349.74|348.04|349.73|348.03|2
1730020390000|2024-10-27 09:13:10|349.72|348.02|349.54|347.84|349.72|348.02|349.54|347.84|8
1730020400000|2024-10-27 09:13:20|349.52|347.82|349.43|347.73|349.52|347.82|349.35|347.65|13
1730020410000|2024-10-27 09:13:30|349.42|347.72|349.43|347.73|349.44|347.74|349.41|347.71|15
1730020420000|2024-10-27 09:13:40|349.42|347.72|349.35|347.65|349.43|347.73|349.34|347.64|13
1730020430000|2024-10-27 09:13:50|349.36|347.66|349.28|347.58|349.36|347.66|349.28|347.58|11
1730020440000|2024-10-27 09:14:00|349.27|347.57|349.33|347.63|349.34|347.64|349.27|347.57|15
1730020450000|2024-10-27 09:14:10|349.34|347.64|349.35|347.65|349.35|347.65|349.32|347.62|13
1730020460000|2024-10-27 09:14:20|349.34|347.64|349.34|347.64|349.35|347.65|349.32|347.62|8
1730020470000|2024-10-27 09:14:30|349.33|347.63|349.34|347.64|349.35|347.65|349.33|347.63|18
1730020480000|2024-10-27 09:14:40|349.35|347.65|349.36|347.66|349.37|347.67|349.35|347.65|4
1730020490000|2024-10-27 09:14:50|349.34|347.64|349.31|347.61|349.34|347.64|349.3|347.6|5
1730020500000|2024-10-27 09:15:00|349.34|347.64|349.38|347.68|349.38|347.68|349.33|347.63|15
1730020510000|2024-10-27 09:15:10|349.37|347.67|349.46|347.76|349.46|347.76|349.37|347.67|5
1730020520000|2024-10-27 09:15:20|349.45|347.75|349.49|347.79|349.49|347.79|349.44|347.74|8
1730020530000|2024-10-27 09:15:30|349.45|347.75|349.5|347.8|349.5|347.8|349.45|347.75|10
1730020540000|2024-10-27 09:15:40|349.51|347.81|349.51|347.81|349.52|347.82|349.5|347.8|7
1730020550000|2024-10-27 09:15:50|349.52|347.82|349.51|347.81|349.52|347.82|349.51|347.81|6
1730020560000|2024-10-27 09:16:00|349.52|347.82|349.59|347.89|349.59|347.89|349.52|347.82|6
1730020570000|2024-10-27 09:16:10|349.6|347.9|349.76|348.06|349.76|348.06|349.6|347.9|14
1730020580000|2024-10-27 09:16:20|349.75|348.05|349.72|348.02|349.77|348.07|349.7|348|12
1730020590000|2024-10-27 09:16:30|349.71|348.01|349.73|348.03|349.73|348.03|349.66|347.96|14
1730020600000|2024-10-27 09:16:40|349.72|348.02|349.69|347.99|349.73|348.03|349.69|347.99|4
1730020610000|2024-10-27 09:16:50|349.7|348|349.69|347.99|349.7|348|349.69|347.99|2
1730020620000|2024-10-27 09:17:00|349.7|348|349.84|348.14|349.85|348.15|349.7|348|22
1730020630000|2024-10-27 09:17:10|349.85|348.15|349.87|348.17|349.88|348.18|349.85|348.15|10
1730020640000|2024-10-27 09:17:20|349.86|348.16|349.85|348.15|349.86|348.16|349.85|348.15|8
1730020650000|2024-10-27 09:17:30|349.86|348.16|349.87|348.17|349.88|348.18|349.82|348.12|14
1730020660000|2024-10-27 09:17:40|349.88|348.18|349.88|348.18|349.88|348.18|349.87|348.17|7
1730020670000|2024-10-27 09:17:50|349.89|348.19|349.66|347.96|349.89|348.19|349.65|347.95|15
1730020680000|2024-10-27 09:18:00|349.64|347.94|349.6|347.9|349.66|347.96|349.6|347.9|9
1730020690000|2024-10-27 09:18:10|349.58|347.88|349.55|347.85|349.58|347.88|349.55|347.85|7
1730020700000|2024-10-27 09:18:20|349.56|347.86|349.56|347.86|349.56|347.86|349.55|347.85|11
1730020710000|2024-10-27 09:18:30|349.55|347.85|349.46|347.76|349.56|347.86|349.46|347.76|11
1730020720000|2024-10-27 09:18:40|349.44|347.74|349.26|347.56|349.44|347.74|349.22|347.52|15
1730020730000|2024-10-27 09:18:50|349.25|347.55|349.14|347.44|349.28|347.58|349.13|347.43|12
1730020740000|2024-10-27 09:19:00|349.13|347.43|349.12|347.42|349.13|347.43|349.06|347.36|12
1730020750000|2024-10-27 09:19:10|349.13|347.43|348.9|347.2|349.13|347.43|348.89|347.19|21
1730020760000|2024-10-27 09:19:20|348.89|347.19|348.81|347.11|348.89|347.19|348.79|347.09|11
1730020770000|2024-10-27 09:19:30|348.8|347.1|348.93|347.23|348.93|347.23|348.79|347.09|18
1730020780000|2024-10-27 09:19:40|348.95|347.25|349.01|347.31|349.02|347.32|348.95|347.25|12
1730020790000|2024-10-27 09:19:50|349.02|347.32|349.15|347.45|349.15|347.45|348.99|347.29|13
1730020800000|2024-10-27 09:20:00|349.14|347.44|349.09|347.39|349.2|347.5|349.09|347.39|13
1730020810000|2024-10-27 09:20:10|349.08|347.38|349.12|347.42|349.12|347.42|349.07|347.37|9
1730020820000|2024-10-27 09:20:20|349.13|347.43|349.2|347.5|349.21|347.51|349.13|347.43|8
1730020830000|2024-10-27 09:20:30|349.22|347.52|349.21|347.51|349.22|347.52|349.2|347.5|6
1730020840000|2024-10-27 09:20:40|349.22|347.52|349.29|347.59|349.3|347.6|349.22|347.52|15
1730020850000|2024-10-27 09:20:50|349.28|347.58|349.22|347.52|349.28|347.58|349.17|347.47|12
1730020860000|2024-10-27 09:21:00|349.24|347.54|349.32|347.62|349.32|347.62|349.22|347.52|20
1730020870000|2024-10-27 09:21:10|349.34|347.64|349.29|347.59|349.4|347.7|349.29|347.59|19
1730020880000|2024-10-27 09:21:20|349.28|347.58|349.19|347.49|349.28|347.58|349.19|347.49|5
1730020890000|2024-10-27 09:21:30|349.2|347.5|349.18|347.48|349.25|347.55|349.18|347.48|12
1730020900000|2024-10-27 09:21:40|349.2|347.5|349.18|347.48|349.2|347.5|349.18|347.48|3
1730020910000|2024-10-27 09:21:50|349.16|347.46|349.15|347.45|349.16|347.46|349.15|347.45|4
1730020920000|2024-10-27 09:22:00|349.14|347.44|348.96|347.26|349.15|347.45|348.96|347.26|10
1730020930000|2024-10-27 09:22:10|348.93|347.23|348.95|347.25|348.96|347.26|348.93|347.23|3
1730020940000|2024-10-27 09:22:20|348.99|347.29|348.92|347.22|348.99|347.29|348.92|347.22|8
1730020950000|2024-10-27 09:22:30|348.93|347.23|348.95|347.25|348.95|347.25|348.92|347.22|3
1730020960000|2024-10-27 09:22:40|348.94|347.24|348.87|347.17|348.95|347.25|348.87|347.17|8
1730020970000|2024-10-27 09:22:50|348.88|347.18|348.9|347.2|348.9|347.2|348.88|347.18|3
1730020980000|2024-10-27 09:23:00|348.89|347.19|348.88|347.18|348.89|347.19|348.85|347.15|10
1730020990000|2024-10-27 09:23:10|348.9|347.2|348.88|347.18|348.9|347.2|348.88|347.18|7
1730021000000|2024-10-27 09:23:20|348.87|347.17|348.88|347.18|348.88|347.18|348.87|347.17|2
1730021010000|2024-10-27 09:23:30|348.9|347.2|348.98|347.28|348.99|347.29|348.9|347.2|13
1730021020000|2024-10-27 09:23:40|348.97|347.27|348.92|347.22|348.99|347.29|348.91|347.21|11
1730021030000|2024-10-27 09:23:50|348.91|347.21|348.95|347.25|348.98|347.28|348.91|347.21|14
1730021040000|2024-10-27 09:24:00|348.96|347.26|348.95|347.25|348.96|347.26|348.94|347.24|4
1730021050000|2024-10-27 09:24:10|348.96|347.26|349.04|347.34|349.04|347.34|348.96|347.26|6
1730021060000|2024-10-27 09:24:20|349.05|347.35|349.08|347.38|349.12|347.42|349.05|347.35|14
1730021070000|2024-10-27 09:24:30|349.09|347.39|349.09|347.39|349.09|347.39|349.08|347.38|3
1730021080000|2024-10-27 09:24:40|349.08|347.38|349.1|347.4|349.1|347.4|349.08|347.38|5
1730021090000|2024-10-27 09:24:50|349.09|347.39|349.06|347.36|349.09|347.39|349.06|347.36|13
1730021100000|2024-10-27 09:25:00|349.05|347.35|349.04|347.34|349.06|347.36|349.03|347.33|15
1730021110000|2024-10-27 09:25:10|349.03|347.33|348.99|347.29|349.03|347.33|348.95|347.25|14
1730021120000|2024-10-27 09:25:20|349|347.3|349.05|347.35|349.07|347.37|348.99|347.29|11
1730021130000|2024-10-27 09:25:30|349.04|347.34|349.14|347.44|349.14|347.44|349.04|347.34|12
1730021140000|2024-10-27 09:25:40|349.17|347.47|349.19|347.49|349.27|347.57|349.17|347.47|14
1730021150000|2024-10-27 09:25:50|349.18|347.48|349.22|347.52|349.22|347.52|349.17|347.47|7
1730021160000|2024-10-27 09:26:00|349.23|347.53|349.23|347.53|349.23|347.53|349.21|347.51|5
1730021170000|2024-10-27 09:26:10|349.22|347.52|349.21|347.51|349.22|347.52|349.19|347.49|5
1730021180000|2024-10-27 09:26:20|349.2|347.5|349.21|347.51|349.21|347.51|349.2|347.5|2
1730021190000|2024-10-27 09:26:30|349.23|347.53|349.24|347.54|349.25|347.55|349.22|347.52|6
1730021200000|2024-10-27 09:26:40|349.23|347.53|349.25|347.55|349.25|347.55|349.22|347.52|11
1730021210000|2024-10-27 09:26:50|349.24|347.54|349.23|347.53|349.24|347.54|349.23|347.53|2
1730021220000|2024-10-27 09:27:00|349.24|347.54|349.24|347.54|349.25|347.55|349.23|347.53|5
1730021230000|2024-10-27 09:27:10|349.26|347.56|349.24|347.54|349.26|347.56|349.24|347.54|3
1730021240000|2024-10-27 09:27:20|349.25|347.55|349.31|347.61|349.33|347.63|349.24|347.54|14
1730021250000|2024-10-27 09:27:30|349.32|347.62|349.39|347.69|349.39|347.69|349.32|347.62|6
1730021260000|2024-10-27 09:27:40|349.4|347.7|349.41|347.71|349.42|347.72|349.4|347.7|8
1730021270000|2024-10-27 09:27:50|349.4|347.7|349.32|347.62|349.41|347.71|349.31|347.61|12
1730021280000|2024-10-27 09:28:00|349.31|347.61|349.45|347.75|349.48|347.78|349.31|347.61|22
1730021290000|2024-10-27 09:28:10|349.44|347.74|349.42|347.72|349.44|347.74|349.42|347.72|13
1730021300000|2024-10-27 09:28:20|349.41|347.71|349.42|347.72|349.44|347.74|349.4|347.7|10
1730021310000|2024-10-27 09:28:30|349.43|347.73|349.42|347.72|349.44|347.74|349.42|347.72|8
1730021320000|2024-10-27 09:28:40|349.44|347.74|349.47|347.77|349.47|347.77|349.43|347.73|6
1730021330000|2024-10-27 09:28:50|349.48|347.78|349.47|347.77|349.48|347.78|349.47|347.77|2
1730021340000|2024-10-27 09:29:00|349.46|347.76|349.36|347.66|349.46|347.76|349.32|347.62|15
1730021350000|2024-10-27 09:29:10|349.37|347.67|349.37|347.67|349.41|347.71|349.36|347.66|17
1730021360000|2024-10-27 09:29:20|349.39|347.69|349.42|347.72|349.42|347.72|349.38|347.68|9
1730021370000|2024-10-27 09:29:30|349.43|347.73|349.44|347.74|349.44|347.74|349.38|347.68|14
1730021390000|2024-10-27 09:29:50|349.43|347.73|349.42|347.72|349.43|347.73|349.42|347.72|4
1730021400000|2024-10-27 09:30:00|349.4|347.7|349.41|347.71|349.42|347.72|349.4|347.7|8
1730021410000|2024-10-27 09:30:10|349.4|347.7|349.3|347.6|349.4|347.7|349.3|347.6|5
1730021420000|2024-10-27 09:30:20|349.28|347.58|349.16|347.46|349.28|347.58|349.14|347.44|14
1730021430000|2024-10-27 09:30:30|349.18|347.48|349.17|347.47|349.18|347.48|349.16|347.46|5
1730021440000|2024-10-27 09:30:40|349.16|347.46|349.13|347.43|349.17|347.47|349.13|347.43|11
1730021460000|2024-10-27 09:31:00|349.14|347.44|349.01|347.31|349.18|347.48|349.01|347.31|13
1730021470000|2024-10-27 09:31:10|349|347.3|348.96|347.26|349.01|347.31|348.96|347.26|6
1730021480000|2024-10-27 09:31:20|348.94|347.24|348.85|347.15|348.94|347.24|348.83|347.13|11
1730021490000|2024-10-27 09:31:30|348.86|347.16|348.88|347.18|348.93|347.23|348.86|347.16|12
1730021500000|2024-10-27 09:31:40|348.89|347.19|348.83|347.13|348.9|347.2|348.83|347.13|10
1730021510000|2024-10-27 09:31:50|348.81|347.11|348.83|347.13|348.83|347.13|348.76|347.06|9
1730021520000|2024-10-27 09:32:00|348.82|347.12|348.85|347.15|348.85|347.15|348.8|347.1|12
1730021530000|2024-10-27 09:32:10|348.86|347.16|349.01|347.31|349.03|347.33|348.86|347.16|11
1730021540000|2024-10-27 09:32:20|349.02|347.32|349.07|347.37|349.11|347.41|349.02|347.32|19
1730021550000|2024-10-27 09:32:30|349.08|347.38|349.03|347.33|349.08|347.38|349.03|347.33|8
1730021560000|2024-10-27 09:32:40|349.05|347.35|349.09|347.39|349.09|347.39|349.05|347.35|7
1730021570000|2024-10-27 09:32:50|349.1|347.4|349.12|347.42|349.13|347.43|349.1|347.4|10
1730021580000|2024-10-27 09:33:00|349.13|347.43|349.23|347.53|349.23|347.53|349.13|347.43|13
1730021590000|2024-10-27 09:33:10|349.24|347.54|349.24|347.54|349.28|347.58|349.23|347.53|11
1730021600000|2024-10-27 09:33:20|349.23|347.53|349.23|347.53|349.23|347.53|349.19|347.49|7
1730021610000|2024-10-27 09:33:30|349.26|347.56|349.27|347.57|349.27|347.57|349.26|347.56|2
1730021620000|2024-10-27 09:33:40|349.28|347.58|349.27|347.57|349.28|347.58|349.24|347.54|5
1730021630000|2024-10-27 09:33:50|349.26|347.56|349.22|347.52|349.26|347.56|349.22|347.52|12
1730021640000|2024-10-27 09:34:00|349.2|347.5|349.2|347.5|349.2|347.5|349.2|347.5|1
1730021650000|2024-10-27 09:34:10|349.18|347.48|349.19|347.49|349.22|347.52|349.18|347.48|5
1730021660000|2024-10-27 09:34:20|349.2|347.5|349.2|347.5|349.2|347.5|349.2|347.5|1
1730021670000|2024-10-27 09:34:30|349.19|347.49|348.98|347.28|349.19|347.49|348.98|347.28|12
1730021680000|2024-10-27 09:34:40|348.99|347.29|348.99|347.29|349.03|347.33|348.98|347.28|12
1730021690000|2024-10-27 09:34:50|349.02|347.32|349.07|347.37|349.07|347.37|348.99|347.29|13
1730021700000|2024-10-27 09:35:00|349.04|347.34|349.01|347.31|349.11|347.41|348.95|347.25|19
1730021710000|2024-10-27 09:35:10|349|347.3|348.95|347.25|349.01|347.31|348.94|347.24|17
1730021720000|2024-10-27 09:35:20|348.98|347.28|348.91|347.21|348.98|347.28|348.91|347.21|8
1730021730000|2024-10-27 09:35:30|348.88|347.18|348.82|347.12|348.89|347.19|348.81|347.11|12
1730021740000|2024-10-27 09:35:40|348.83|347.13|348.78|347.08|348.83|347.13|348.78|347.08|6
1730021750000|2024-10-27 09:35:50|348.8|347.1|348.82|347.12|348.83|347.13|348.8|347.1|9
1730021760000|2024-10-27 09:36:00|348.83|347.13|348.87|347.17|348.87|347.17|348.82|347.12|20
1730021770000|2024-10-27 09:36:10|348.88|347.18|348.93|347.23|348.96|347.26|348.83|347.13|24
1730021780000|2024-10-27 09:36:20|348.94|347.24|348.96|347.26|348.96|347.26|348.91|347.21|10
1730021790000|2024-10-27 09:36:30|348.97|347.27|349.06|347.36|349.06|347.36|348.97|347.27|9
1730021800000|2024-10-27 09:36:40|349.05|347.35|349.07|347.37|349.07|347.37|349.05|347.35|5
1730021820000|2024-10-27 09:37:00|349.08|347.38|349.08|347.38|349.09|347.39|349.06|347.36|12
1730021830000|2024-10-27 09:37:10|349.07|347.37|348.95|347.25|349.07|347.37|348.95|347.25|6
1730021840000|2024-10-27 09:37:20|348.97|347.27|348.98|347.28|348.98|347.28|348.97|347.27|2
1730021850000|2024-10-27 09:37:30|348.97|347.27|348.97|347.27|348.98|347.28|348.95|347.25|16
1730021860000|2024-10-27 09:37:40|348.98|347.28|349.01|347.31|349.01|347.31|348.98|347.28|3
1730021870000|2024-10-27 09:37:50|349.03|347.33|348.99|347.29|349.03|347.33|348.93|347.23|13
1730021880000|2024-10-27 09:38:00|348.98|347.28|348.98|347.28|348.99|347.29|348.97|347.27|4
1730021890000|2024-10-27 09:38:10|349|347.3|349.01|347.31|349.01|347.31|349|347.3|4
1730021900000|2024-10-27 09:38:20|349.03|347.33|349.07|347.37|349.08|347.38|349.03|347.33|6
1730021910000|2024-10-27 09:38:30|349.05|347.35|349.05|347.35|349.06|347.36|349.04|347.34|11
1730021920000|2024-10-27 09:38:40|349.06|347.36|349.06|347.36|349.06|347.36|349.05|347.35|7
1730021930000|2024-10-27 09:38:50|349.07|347.37|348.98|347.28|349.07|347.37|348.98|347.28|4
1730021940000|2024-10-27 09:39:00|348.96|347.26|348.87|347.17|348.96|347.26|348.87|347.17|5
1730021950000|2024-10-27 09:39:10|348.88|347.18|348.88|347.18|348.89|347.19|348.88|347.18|5
1730021960000|2024-10-27 09:39:20|348.87|347.17|348.82|347.12|348.87|347.17|348.81|347.11|9
1730021970000|2024-10-27 09:39:30|348.81|347.11|348.8|347.1|348.83|347.13|348.79|347.09|13
1730021980000|2024-10-27 09:39:40|348.79|347.09|348.8|347.1|348.8|347.1|348.79|347.09|8
1730021990000|2024-10-27 09:39:50|348.79|347.09|348.79|347.09|348.8|347.1|348.77|347.07|8
1730022000000|2024-10-27 09:40:00|348.78|347.08|348.78|347.08|348.79|347.09|348.77|347.07|11
1730022010000|2024-10-27 09:40:10|348.79|347.09|348.82|347.12|348.82|347.12|348.77|347.07|10
1730022020000|2024-10-27 09:40:20|348.83|347.13|348.85|347.15|348.85|347.15|348.83|347.13|5
1730022030000|2024-10-27 09:40:30|348.84|347.14|348.8|347.1|348.85|347.15|348.8|347.1|6
1730022040000|2024-10-27 09:40:40|348.79|347.09|348.7|347|348.79|347.09|348.7|347|6
1730022050000|2024-10-27 09:40:50|348.73|347.03|348.78|347.08|348.78|347.08|348.72|347.02|10
1730022060000|2024-10-27 09:41:00|348.79|347.09|348.77|347.07|348.79|347.09|348.75|347.05|17
1730022070000|2024-10-27 09:41:10|348.76|347.06|348.76|347.06|348.77|347.07|348.75|347.05|19
1730022080000|2024-10-27 09:41:20|348.75|347.05|348.7|347|348.75|347.05|348.68|346.98|11
1730022090000|2024-10-27 09:41:30|348.71|347.01|348.7|347|348.71|347.01|348.7|347|4
1730022100000|2024-10-27 09:41:40|348.71|347.01|348.7|347|348.71|347.01|348.69|346.99|6
1730022110000|2024-10-27 09:41:50|348.69|346.99|348.72|347.02|348.72|347.02|348.69|346.99|8
1730022120000|2024-10-27 09:42:00|348.71|347.01|348.7|347|348.72|347.02|348.7|347|4
1730022130000|2024-10-27 09:42:10|348.71|347.01|348.8|347.1|348.86|347.16|348.71|347.01|12
1730022140000|2024-10-27 09:42:20|348.79|347.09|348.76|347.06|348.79|347.09|348.75|347.05|7
1730022150000|2024-10-27 09:42:30|348.77|347.07|348.76|347.06|348.78|347.08|348.76|347.06|5
1730022160000|2024-10-27 09:42:40|348.77|347.07|348.77|347.07|348.78|347.08|348.76|347.06|8
1730022170000|2024-10-27 09:42:50|348.76|347.06|348.76|347.06|348.77|347.07|348.75|347.05|4
1730022180000|2024-10-27 09:43:00|348.77|347.07|348.7|347|348.79|347.09|348.7|347|9
1730022190000|2024-10-27 09:43:10|348.71|347.01|348.71|347.01|348.72|347.02|348.7|347|15
1730022200000|2024-10-27 09:43:20|348.74|347.04|348.78|347.08|348.8|347.1|348.73|347.03|17
1730022210000|2024-10-27 09:43:30|348.77|347.07|348.79|347.09|348.79|347.09|348.77|347.07|7
1730022220000|2024-10-27 09:43:40|348.78|347.08|348.79|347.09|348.79|347.09|348.78|347.08|4
1730022240000|2024-10-27 09:44:00|348.78|347.08|348.74|347.04|348.78|347.08|348.74|347.04|14
1730022250000|2024-10-27 09:44:10|348.73|347.03|348.68|346.98|348.73|347.03|348.67|346.97|4
1730022260000|2024-10-27 09:44:20|348.69|346.99|348.69|346.99|348.69|346.99|348.67|346.97|7
1730022270000|2024-10-27 09:44:30|348.68|346.98|348.69|346.99|348.7|347|348.68|346.98|6
1730022280000|2024-10-27 09:44:40|348.7|347|348.69|346.99|348.7|347|348.69|346.99|2
1730022290000|2024-10-27 09:44:50|348.7|347|348.69|346.99|348.7|347|348.69|346.99|6
1730022300000|2024-10-27 09:45:00|348.7|347|348.59|346.89|348.7|347|348.58|346.88|7
1730022310000|2024-10-27 09:45:10|348.58|346.88|348.59|346.89|348.59|346.89|348.56|346.86|4
1730022320000|2024-10-27 09:45:20|348.58|346.88|348.58|346.88|348.58|346.88|348.58|346.88|1
1730022330000|2024-10-27 09:45:30|348.57|346.87|348.62|346.92|348.62|346.92|348.57|346.87|2
1730022340000|2024-10-27 09:45:40|348.63|346.93|348.63|346.93|348.63|346.93|348.62|346.92|3
1730022360000|2024-10-27 09:46:00|348.62|346.92|348.59|346.89|348.62|346.92|348.51|346.81|9
1730022370000|2024-10-27 09:46:10|348.6|346.9|348.77|347.07|348.81|347.11|348.6|346.9|18
1730022380000|2024-10-27 09:46:20|348.79|347.09|348.8|347.1|348.82|347.12|348.77|347.07|9
1730022390000|2024-10-27 09:46:30|348.82|347.12|348.91|347.21|348.93|347.23|348.82|347.12|13
1730022400000|2024-10-27 09:46:40|348.9|347.2|348.84|347.14|348.91|347.21|348.84|347.14|12
1730022410000|2024-10-27 09:46:50|348.83|347.13|348.83|347.13|348.84|347.14|348.83|347.13|5
1730022440000|2024-10-27 09:47:20|348.82|347.12|348.81|347.11|348.82|347.12|348.81|347.11|2
1730022450000|2024-10-27 09:47:30|348.82|347.12|348.82|347.12|348.82|347.12|348.82|347.12|1
1730022460000|2024-10-27 09:47:40|348.84|347.14|348.85|347.15|348.85|347.15|348.84|347.14|2
1730022490000|2024-10-27 09:48:10|348.83|347.13|348.78|347.08|348.83|347.13|348.78|347.08|2
1730022500000|2024-10-27 09:48:20|348.77|347.07|348.68|346.98|348.78|347.08|348.64|346.94|10
1730022510000|2024-10-27 09:48:30|348.69|346.99|348.67|346.97|348.69|346.99|348.66|346.96|5
1730022520000|2024-10-27 09:48:40|348.68|346.98|348.86|347.16|348.88|347.18|348.68|346.98|11
1730022530000|2024-10-27 09:48:50|348.87|347.17|348.87|347.17|348.87|347.17|348.85|347.15|9
1730022540000|2024-10-27 09:49:00|348.86|347.16|348.76|347.06|348.86|347.16|348.75|347.05|7
1730022550000|2024-10-27 09:49:10|348.75|347.05|348.75|347.05|348.77|347.07|348.75|347.05|7
1730022560000|2024-10-27 09:49:20|348.76|347.06|348.78|347.08|348.79|347.09|348.75|347.05|5
1730022570000|2024-10-27 09:49:30|348.79|347.09|348.9|347.2|348.9|347.2|348.79|347.09|10
1730022580000|2024-10-27 09:49:40|348.88|347.18|348.83|347.13|348.88|347.18|348.83|347.13|6
1730022590000|2024-10-27 09:49:50|348.84|347.14|348.85|347.15|348.85|347.15|348.84|347.14|2
1730022630000|2024-10-27 09:50:30|348.86|347.16|348.93|347.23|348.94|347.24|348.86|347.16|3
1730022640000|2024-10-27 09:50:40|348.94|347.24|348.96|347.26|348.97|347.27|348.92|347.22|9
1730022650000|2024-10-27 09:50:50|348.94|347.24|348.89|347.19|348.95|347.25|348.86|347.16|8
1730022660000|2024-10-27 09:51:00|348.9|347.2|348.87|347.17|348.9|347.2|348.87|347.17|14
1730022670000|2024-10-27 09:51:10|348.88|347.18|348.88|347.18|348.88|347.18|348.88|347.18|1
1730022680000|2024-10-27 09:51:20|348.87|347.17|348.97|347.27|348.97|347.27|348.87|347.17|8
1730022690000|2024-10-27 09:51:30|348.98|347.28|349.09|347.39|349.1|347.4|348.98|347.28|7
1730022700000|2024-10-27 09:51:40|349.1|347.4|349.1|347.4|349.12|347.42|349.09|347.39|13
1730022710000|2024-10-27 09:51:50|349.11|347.41|349.11|347.41|349.12|347.42|349.1|347.4|9
1730022720000|2024-10-27 09:52:00|349.12|347.42|348.99|347.29|349.13|347.43|348.98|347.28|9
1730022740000|2024-10-27 09:52:20|348.98|347.28|348.99|347.29|348.99|347.29|348.98|347.28|2
1730022750000|2024-10-27 09:52:30|349|347.3|349.06|347.36|349.11|347.41|349|347.3|16
1730022770000|2024-10-27 09:52:50|349.11|347.41|349.07|347.37|349.11|347.41|349.07|347.37|4
1730022780000|2024-10-27 09:53:00|349.06|347.36|349.11|347.41|349.11|347.41|349.05|347.35|3
1730022790000|2024-10-27 09:53:10|349.05|347.35|349.03|347.33|349.05|347.35|349.03|347.33|8
1730022800000|2024-10-27 09:53:20|349.02|347.32|348.96|347.26|349.02|347.32|348.95|347.25|7
1730022810000|2024-10-27 09:53:30|348.97|347.27|348.96|347.26|348.97|347.27|348.96|347.26|2
1730022820000|2024-10-27 09:53:40|348.94|347.24|348.93|347.23|348.96|347.26|348.93|347.23|4
1730022830000|2024-10-27 09:53:50|348.94|347.24|349.02|347.32|349.03|347.33|348.94|347.24|6
1730022840000|2024-10-27 09:54:00|349.01|347.31|349.03|347.33|349.03|347.33|349|347.3|8
1730022870000|2024-10-27 09:54:30|349.04|347.34|349.03|347.33|349.04|347.34|349.03|347.33|2
1730022880000|2024-10-27 09:54:40|349.04|347.34|349.03|347.33|349.04|347.34|349.03|347.33|2
1730022890000|2024-10-27 09:54:50|349.06|347.36|349.07|347.37|349.07|347.37|349.06|347.36|2
1730022900000|2024-10-27 09:55:00|349.08|347.38|349.08|347.38|349.08|347.38|349.08|347.38|1
1730022930000|2024-10-27 09:55:30|349.11|347.41|349.11|347.41|349.11|347.41|349.11|347.41|1
1730022940000|2024-10-27 09:55:40|349.1|347.4|349.1|347.4|349.1|347.4|349.1|347.4|1
1730022950000|2024-10-27 09:55:50|349.09|347.39|349.08|347.38|349.09|347.39|349.08|347.38|2
1730022970000|2024-10-27 09:56:10|349.12|347.42|349.12|347.42|349.12|347.42|349.12|347.42|1
1730022980000|2024-10-27 09:56:20|349.13|347.43|349.16|347.46|349.16|347.46|349.13|347.43|2
1730022990000|2024-10-27 09:56:30|349.17|347.47|349.23|347.53|349.23|347.53|349.17|347.47|5
1730023050000|2024-10-27 09:57:30|349.21|347.51|349.23|347.53|349.23|347.53|349.21|347.51|6
1730023060000|2024-10-27 09:57:40|349.21|347.51|349.21|347.51|349.23|347.53|349.2|347.5|7
1730023070000|2024-10-27 09:57:50|349.22|347.52|349.24|347.54|349.24|347.54|349.22|347.52|3
1730023080000|2024-10-27 09:58:00|349.25|347.55|349.25|347.55|349.25|347.55|349.25|347.55|1
1730023090000|2024-10-27 09:58:10|349.24|347.54|349.25|347.55|349.25|347.55|349.24|347.54|2
1730023110000|2024-10-27 09:58:30|349.27|347.57|349.25|347.55|349.27|347.57|349.25|347.55|2
1730023140000|2024-10-27 09:59:00|349.24|347.54|349.23|347.53|349.24|347.54|349.23|347.53|2
1730023150000|2024-10-27 09:59:10|349.2|347.5|349.21|347.51|349.21|347.51|349.2|347.5|6
1730023160000|2024-10-27 09:59:20|349.22|347.52|349.22|347.52|349.22|347.52|349.22|347.52|1
1730023180000|2024-10-27 09:59:40|349.21|347.51|349.22|347.52|349.22|347.52|349.21|347.51|4
1730023190000|2024-10-27 09:59:50|349.23|347.53|349.23|347.53|349.23|347.53|349.23|347.53|1
1730023210000|2024-10-27 10:00:10|349.2|347.5|349.2|347.5|349.2|347.5|349.2|347.5|1
1730023240000|2024-10-27 10:00:40|349.23|347.53|349.23|347.53|349.23|347.53|349.23|347.53|1
1730023250000|2024-10-27 10:00:50|349.2|347.5|349.23|347.53|349.23|347.53|349.2|347.5|6
1730023270000|2024-10-27 10:01:10|349.21|347.51|349.22|347.52|349.22|347.52|349.21|347.51|2
1730023280000|2024-10-27 10:01:20|349.23|347.53|349.23|347.53|349.23|347.53|349.23|347.53|1
1730023380000|2024-10-27 10:03:00|349.21|347.51|349.06|347.36|349.21|347.51|349.06|347.36|10
1730023390000|2024-10-27 10:03:10|349.08|347.38|349.07|347.37|349.09|347.39|349.07|347.37|6
1730023400000|2024-10-27 10:03:20|349.08|347.38|349.09|347.39|349.09|347.39|349.08|347.38|6
1730023420000|2024-10-27 10:03:40|349.1|347.4|349.09|347.39|349.1|347.4|349.08|347.38|8
1730023430000|2024-10-27 10:03:50|349.1|347.4|349.09|347.39|349.1|347.4|349.09|347.39|6
1730023440000|2024-10-27 10:04:00|349.08|347.38|349.12|347.42|349.12|347.42|349.08|347.38|8
1730023450000|2024-10-27 10:04:10|349.11|347.41|349.17|347.47|349.17|347.47|349.11|347.41|15
1730023460000|2024-10-27 10:04:20|349.16|347.46|349.18|347.48|349.21|347.51|349.16|347.46|15
1730023470000|2024-10-27 10:04:30|349.19|347.49|349.18|347.48|349.19|347.49|349.18|347.48|2
1730023480000|2024-10-27 10:04:40|349.19|347.49|349.23|347.53|349.23|347.53|349.19|347.49|4
1730023490000|2024-10-27 10:04:50|349.22|347.52|349.32|347.62|349.32|347.62|349.22|347.52|6
1730023500000|2024-10-27 10:05:00|349.31|347.61|349.3|347.6|349.31|347.61|349.3|347.6|2
1730023510000|2024-10-27 10:05:10|349.24|347.54|349.17|347.47|349.24|347.54|349.17|347.47|3
1730023520000|2024-10-27 10:05:20|349.18|347.48|349.2|347.5|349.21|347.51|349.18|347.48|4
1730023530000|2024-10-27 10:05:30|349.18|347.48|349.18|347.48|349.18|347.48|349.18|347.48|1
1730023540000|2024-10-27 10:05:40|349.19|347.49|349.21|347.51|349.22|347.52|349.17|347.47|10
1730023550000|2024-10-27 10:05:50|349.22|347.52|349.22|347.52|349.22|347.52|349.22|347.52|1
1730023560000|2024-10-27 10:06:00|349.23|347.53|349.23|347.53|349.23|347.53|349.23|347.53|1
1730023600000|2024-10-27 10:06:40|349.24|347.54|349.26|347.56|349.26|347.56|349.24|347.54|2
1730023620000|2024-10-27 10:07:00|349.27|347.57|349.29|347.59|349.29|347.59|349.27|347.57|3
1730023630000|2024-10-27 10:07:10|349.3|347.6|349.29|347.59|349.3|347.6|349.29|347.59|2
1730023640000|2024-10-27 10:07:20|349.27|347.57|349.23|347.53|349.28|347.58|349.23|347.53|5
1730023650000|2024-10-27 10:07:30|349.24|347.54|349.24|347.54|349.24|347.54|349.24|347.54|1
1730023660000|2024-10-27 10:07:40|349.25|347.55|349.25|347.55|349.25|347.55|349.24|347.54|3
1730023670000|2024-10-27 10:07:50|349.24|347.54|349.24|347.54|349.24|347.54|349.24|347.54|1
1730023680000|2024-10-27 10:08:00|349.23|347.53|349.23|347.53|349.23|347.53|349.23|347.53|1
1730023690000|2024-10-27 10:08:10|349.24|347.54|349.23|347.53|349.24|347.54|349.23|347.53|2
1730023700000|2024-10-27 10:08:20|349.24|347.54|349.23|347.53|349.24|347.54|349.23|347.53|4
1730023720000|2024-10-27 10:08:40|349.24|347.54|349.25|347.55|349.25|347.55|349.24|347.54|2
1730023750000|2024-10-27 10:09:10|349.26|347.56|349.26|347.56|349.26|347.56|349.26|347.56|1
1730023760000|2024-10-27 10:09:20|349.25|347.55|349.25|347.55|349.26|347.56|349.25|347.55|3
1730023780000|2024-10-27 10:09:40|349.24|347.54|349.24|347.54|349.24|347.54|349.24|347.54|1
1730023790000|2024-10-27 10:09:50|349.22|347.52|349.18|347.48|349.22|347.52|349.18|347.48|2
1730023800000|2024-10-27 10:10:00|349.19|347.49|349.19|347.49|349.19|347.49|349.19|347.49|1
1730023810000|2024-10-27 10:10:10|349.2|347.5|349.2|347.5|349.2|347.5|349.2|347.5|1
1730023830000|2024-10-27 10:10:30|349.22|347.52|349.22|347.52|349.22|347.52|349.22|347.52|1
1730023840000|2024-10-27 10:10:40|349.23|347.53|349.23|347.53|349.23|347.53|349.23|347.53|1
1730023870000|2024-10-27 10:11:10|349.24|347.54|349.24|347.54|349.24|347.54|349.24|347.54|1
1730023880000|2024-10-27 10:11:20|349.25|347.55|349.29|347.59|349.29|347.59|349.25|347.55|3
1730023910000|2024-10-27 10:11:50|349.39|347.69|349.47|347.77|349.51|347.81|349.39|347.69|7
1730023920000|2024-10-27 10:12:00|349.48|347.78|349.55|347.85|349.55|347.85|349.48|347.78|7
1730023930000|2024-10-27 10:12:10|349.54|347.84|349.54|347.84|349.54|347.84|349.54|347.84|1
1730023940000|2024-10-27 10:12:20|349.55|347.85|349.54|347.84|349.55|347.85|349.54|347.84|2
1730023950000|2024-10-27 10:12:30|349.55|347.85|349.54|347.84|349.55|347.85|349.54|347.84|6
1730023960000|2024-10-27 10:12:40|349.53|347.83|349.53|347.83|349.54|347.84|349.53|347.83|5
1730023970000|2024-10-27 10:12:50|349.52|347.82|349.55|347.85|349.55|347.85|349.52|347.82|6
1730023980000|2024-10-27 10:13:00|349.56|347.86|349.54|347.84|349.58|347.88|349.54|347.84|5
1730023990000|2024-10-27 10:13:10|349.52|347.82|349.46|347.76|349.52|347.82|349.46|347.76|4
1730024000000|2024-10-27 10:13:20|349.45|347.75|349.24|347.54|349.45|347.75|349.24|347.54|8
1730024010000|2024-10-27 10:13:30|349.22|347.52|349.23|347.53|349.25|347.55|349.22|347.52|5
1730024020000|2024-10-27 10:13:40|349.21|347.51|349.07|347.37|349.22|347.52|349.07|347.37|8
1730024030000|2024-10-27 10:13:50|349.08|347.38|349.16|347.46|349.17|347.47|349.08|347.38|7
1730024040000|2024-10-27 10:14:00|349.17|347.47|349.17|347.47|349.17|347.47|349.17|347.47|1
1730024050000|2024-10-27 10:14:10|349.16|347.46|349.13|347.43|349.16|347.46|349.13|347.43|4
1730024060000|2024-10-27 10:14:20|349.11|347.41|349.05|347.35|349.12|347.42|349.05|347.35|9
1730024070000|2024-10-27 10:14:30|349.04|347.34|349.07|347.37|349.08|347.38|349.04|347.34|4
1730024080000|2024-10-27 10:14:40|349.06|347.36|349.06|347.36|349.06|347.36|349.06|347.36|1
1730024090000|2024-10-27 10:14:50|349.05|347.35|349.06|347.36|349.06|347.36|349.05|347.35|2
1730024100000|2024-10-27 10:15:00|349.05|347.35|348.91|347.21|349.05|347.35|348.91|347.21|5
1730024110000|2024-10-27 10:15:10|348.85|347.15|348.95|347.25|348.95|347.25|348.82|347.12|14
1730024120000|2024-10-27 10:15:20|348.94|347.24|348.94|347.24|348.95|347.25|348.92|347.22|7
1730024130000|2024-10-27 10:15:30|348.95|347.25|348.95|347.25|348.95|347.25|348.95|347.25|1
1730024150000|2024-10-27 10:15:50|348.94|347.24|348.99|347.29|348.99|347.29|348.94|347.24|4
1730024160000|2024-10-27 10:16:00|348.98|347.28|348.99|347.29|348.99|347.29|348.97|347.27|12
1730024170000|2024-10-27 10:16:10|348.98|347.28|348.87|347.17|348.98|347.28|348.86|347.16|12
1730024180000|2024-10-27 10:16:20|348.86|347.16|348.85|347.15|348.87|347.17|348.82|347.12|9
1730024190000|2024-10-27 10:16:30|348.84|347.14|348.84|347.14|348.86|347.16|348.84|347.14|9
1730024200000|2024-10-27 10:16:40|348.85|347.15|348.85|347.15|348.87|347.17|348.84|347.14|8
1730024210000|2024-10-27 10:16:50|348.86|347.16|348.92|347.22|348.94|347.24|348.85|347.15|17
1730024220000|2024-10-27 10:17:00|348.93|347.23|348.71|347.01|348.93|347.23|348.7|347|11
1730024230000|2024-10-27 10:17:10|348.72|347.02|348.73|347.03|348.75|347.05|348.71|347.01|18
1730024240000|2024-10-27 10:17:20|348.74|347.04|348.75|347.05|348.77|347.07|348.74|347.04|9
1730024250000|2024-10-27 10:17:30|348.76|347.06|348.57|346.87|348.76|347.06|348.57|346.87|18
1730024260000|2024-10-27 10:17:40|348.59|346.89|348.65|346.95|348.66|346.96|348.59|346.89|6
1730024270000|2024-10-27 10:17:50|348.66|346.96|348.65|346.95|348.66|346.96|348.64|346.94|8
1730024280000|2024-10-27 10:18:00|348.64|346.94|348.67|346.97|348.67|346.97|348.64|346.94|7
1730024290000|2024-10-27 10:18:10|348.66|346.96|348.66|346.96|348.67|346.97|348.65|346.95|8
1730024300000|2024-10-27 10:18:20|348.67|346.97|348.68|346.98|348.69|346.99|348.67|346.97|9
1730024310000|2024-10-27 10:18:30|348.7|347|348.67|346.97|348.7|347|348.65|346.95|10
1730024340000|2024-10-27 10:19:00|348.68|346.98|348.56|346.86|348.69|346.99|348.55|346.85|18
1730024350000|2024-10-27 10:19:10|348.57|346.87|348.57|346.87|348.59|346.89|348.55|346.85|17
1730024360000|2024-10-27 10:19:20|348.56|346.86|348.56|346.86|348.57|346.87|348.56|346.86|11
1730024370000|2024-10-27 10:19:30|348.55|346.85|348.56|346.86|348.58|346.88|348.55|346.85|8
1730024380000|2024-10-27 10:19:40|348.57|346.87|348.56|346.86|348.57|346.87|348.56|346.86|2
1730024390000|2024-10-27 10:19:50|348.55|346.85|348.58|346.88|348.58|346.88|348.55|346.85|5
1730024400000|2024-10-27 10:20:00|348.57|346.87|348.57|346.87|348.57|346.87|348.55|346.85|3
1730024410000|2024-10-27 10:20:10|348.58|346.88|348.58|346.88|348.58|346.88|348.58|346.88|1
1730024440000|2024-10-27 10:20:40|348.35|346.65|348.28|346.58|348.35|346.65|348.28|346.58|4
1730024450000|2024-10-27 10:20:50|348.32|346.62|348.27|346.57|348.32|346.62|348.27|346.57|5
1730024460000|2024-10-27 10:21:00|348.28|346.58|348.33|346.63|348.34|346.64|348.27|346.57|10
1730024470000|2024-10-27 10:21:10|348.34|346.64|348.33|346.63|348.34|346.64|348.33|346.63|2
1730024480000|2024-10-27 10:21:20|348.32|346.62|348.34|346.64|348.35|346.65|348.32|346.62|5
1730024490000|2024-10-27 10:21:30|348.33|346.63|348.24|346.54|348.33|346.63|348.24|346.54|9
1730024500000|2024-10-27 10:21:40|348.23|346.53|348.24|346.54|348.24|346.54|348.23|346.53|8
1730024510000|2024-10-27 10:21:50|348.23|346.53|348.17|346.47|348.24|346.54|348.13|346.43|11
1730024520000|2024-10-27 10:22:00|348.16|346.46|348.16|346.46|348.17|346.47|348.16|346.46|7
1730024530000|2024-10-27 10:22:10|348.17|346.47|348.16|346.46|348.17|346.47|348.16|346.46|12
1730024540000|2024-10-27 10:22:20|348.15|346.45|348.13|346.43|348.19|346.49|348.13|346.43|13
1730024550000|2024-10-27 10:22:30|348.12|346.42|348.17|346.47|348.17|346.47|348.12|346.42|9
1730024560000|2024-10-27 10:22:40|348.15|346.45|348.12|346.42|348.15|346.45|348.11|346.41|13
1730024570000|2024-10-27 10:22:50|348.11|346.41|348.13|346.43|348.15|346.45|348.11|346.41|14
1730024580000|2024-10-27 10:23:00|348.14|346.44|348.12|346.42|348.15|346.45|348.11|346.41|12
1730024590000|2024-10-27 10:23:10|348.11|346.41|348.05|346.35|348.11|346.41|348.04|346.34|10
1730024600000|2024-10-27 10:23:20|348.04|346.34|348.07|346.37|348.08|346.38|348.04|346.34|9
1730024610000|2024-10-27 10:23:30|348.09|346.39|348.08|346.38|348.09|346.39|348.07|346.37|6
1730024620000|2024-10-27 10:23:40|348.07|346.37|348.13|346.43|348.14|346.44|348.06|346.36|17
1730024630000|2024-10-27 10:23:50|348.14|346.44|348.16|346.46|348.16|346.46|348.14|346.44|3
1730024640000|2024-10-27 10:24:00|348.17|346.47|348.17|346.47|348.17|346.47|348.15|346.45|4
1730024650000|2024-10-27 10:24:10|348.18|346.48|348.21|346.51|348.21|346.51|348.18|346.48|5
1730024660000|2024-10-27 10:24:20|348.22|346.52|348.28|346.58|348.28|346.58|348.18|346.48|9
1730024670000|2024-10-27 10:24:30|348.31|346.61|348.37|346.67|348.38|346.68|348.31|346.61|12
1730024680000|2024-10-27 10:24:40|348.39|346.69|348.37|346.67|348.39|346.69|348.36|346.66|10
1730024690000|2024-10-27 10:24:50|348.39|346.69|348.41|346.71|348.42|346.72|348.37|346.67|16
1730024700000|2024-10-27 10:25:00|348.42|346.72|348.36|346.66|348.42|346.72|348.36|346.66|6
1730024710000|2024-10-27 10:25:10|348.37|346.67|348.27|346.57|348.37|346.67|348.27|346.57|8
1730024720000|2024-10-27 10:25:20|348.26|346.56|348.21|346.51|348.26|346.56|348.19|346.49|5
1730024730000|2024-10-27 10:25:30|348.22|346.52|348.21|346.51|348.22|346.52|348.21|346.51|2
1730024740000|2024-10-27 10:25:40|348.2|346.5|348.21|346.51|348.21|346.51|348.2|346.5|2
1730024750000|2024-10-27 10:25:50|348.22|346.52|348.2|346.5|348.22|346.52|348.2|346.5|5
1730024760000|2024-10-27 10:26:00|348.21|346.51|348.24|346.54|348.24|346.54|348.21|346.51|5
1730024770000|2024-10-27 10:26:10|348.23|346.53|348.21|346.51|348.23|346.53|348.21|346.51|5
1730024790000|2024-10-27 10:26:30|348.2|346.5|348.21|346.51|348.22|346.52|348.2|346.5|3
1730024810000|2024-10-27 10:26:50|348.2|346.5|348.21|346.51|348.21|346.51|348.2|346.5|2
1730024820000|2024-10-27 10:27:00|348.23|346.53|348.2|346.5|348.23|346.53|348.2|346.5|4
1730024830000|2024-10-27 10:27:10|348.22|346.52|348.21|346.51|348.22|346.52|348.21|346.51|2
1730024840000|2024-10-27 10:27:20|348.22|346.52|348.35|346.65|348.35|346.65|348.22|346.52|5
1730024850000|2024-10-27 10:27:30|348.36|346.66|348.36|346.66|348.38|346.68|348.34|346.64|13
1730024860000|2024-10-27 10:27:40|348.38|346.68|348.37|346.67|348.38|346.68|348.37|346.67|6
1730024870000|2024-10-27 10:27:50|348.38|346.68|348.35|346.65|348.39|346.69|348.35|346.65|8
1730024880000|2024-10-27 10:28:00|348.37|346.67|348.37|346.67|348.38|346.68|348.37|346.67|7
1730024890000|2024-10-27 10:28:10|348.36|346.66|348.34|346.64|348.36|346.66|348.33|346.63|5
1730024900000|2024-10-27 10:28:20|348.36|346.66|348.34|346.64|348.36|346.66|348.34|346.64|3
1730024910000|2024-10-27 10:28:30|348.36|346.66|348.36|346.66|348.37|346.67|348.36|346.66|3
1730024920000|2024-10-27 10:28:40|348.37|346.67|348.36|346.66|348.37|346.67|348.36|346.66|8
1730024940000|2024-10-27 10:29:00|348.37|346.67|348.38|346.68|348.38|346.68|348.36|346.66|6
1730024950000|2024-10-27 10:29:10|348.37|346.67|348.37|346.67|348.37|346.67|348.37|346.67|1
1730024960000|2024-10-27 10:29:20|348.38|346.68|348.38|346.68|348.38|346.68|348.37|346.67|7
1730024970000|2024-10-27 10:29:30|348.37|346.67|348.37|346.67|348.38|346.68|348.37|346.67|7
1730024980000|2024-10-27 10:29:40|348.38|346.68|348.37|346.67|348.38|346.68|348.37|346.67|4
1730024990000|2024-10-27 10:29:50|348.36|346.66|348.34|346.64|348.36|346.66|348.34|346.64|3
1730025000000|2024-10-27 10:30:00|348.31|346.61|348.25|346.55|348.31|346.61|348.25|346.55|7
1730025010000|2024-10-27 10:30:10|348.23|346.53|348.16|346.46|348.24|346.54|348.15|346.45|11
1730025020000|2024-10-27 10:30:20|348.15|346.45|348.18|346.48|348.18|346.48|348.09|346.39|11
1730025030000|2024-10-27 10:30:30|348.21|346.51|348.25|346.55|348.25|346.55|348.21|346.51|5
1730025040000|2024-10-27 10:30:40|348.24|346.54|348.24|346.54|348.25|346.55|348.23|346.53|9
1730025050000|2024-10-27 10:30:50|348.23|346.53|348.25|346.55|348.25|346.55|348.17|346.47|11
1730025060000|2024-10-27 10:31:00|348.26|346.56|348.28|346.58|348.28|346.58|348.25|346.55|5
1730025070000|2024-10-27 10:31:10|348.27|346.57|348.32|346.62|348.33|346.63|348.26|346.56|8
1730025080000|2024-10-27 10:31:20|348.31|346.61|348.2|346.5|348.31|346.61|348.2|346.5|10
1730025090000|2024-10-27 10:31:30|348.16|346.46|348.13|346.43|348.16|346.46|348.1|346.4|11
1730025100000|2024-10-27 10:31:40|348.18|346.48|348.18|346.48|348.19|346.49|348.16|346.46|16
1730025110000|2024-10-27 10:31:50|348.19|346.49|348.1|346.4|348.19|346.49|348.1|346.4|17
1730025120000|2024-10-27 10:32:00|348.07|346.37|348.09|346.39|348.1|346.4|348.06|346.36|9
1730025130000|2024-10-27 10:32:10|348.08|346.38|348.07|346.37|348.09|346.39|348.07|346.37|6
1730025140000|2024-10-27 10:32:20|348.08|346.38|347.94|346.24|348.08|346.38|347.93|346.23|15
1730025150000|2024-10-27 10:32:30|347.93|346.23|347.94|346.24|347.95|346.25|347.93|346.23|12
1730025160000|2024-10-27 10:32:40|347.95|346.25|347.94|346.24|347.95|346.25|347.94|346.24|6
1730025170000|2024-10-27 10:32:50|347.95|346.25|347.9|346.2|347.95|346.25|347.9|346.2|7
1730025180000|2024-10-27 10:33:00|347.91|346.21|347.98|346.28|347.98|346.28|347.91|346.21|6
1730025190000|2024-10-27 10:33:10|347.97|346.27|347.94|346.24|347.97|346.27|347.94|346.24|2
1730025200000|2024-10-27 10:33:20|347.96|346.26|347.97|346.27|347.97|346.27|347.95|346.25|4
1730025210000|2024-10-27 10:33:30|347.98|346.28|347.99|346.29|347.99|346.29|347.97|346.27|6
1730025220000|2024-10-27 10:33:40|347.98|346.28|347.99|346.29|347.99|346.29|347.98|346.28|2
1730025230000|2024-10-27 10:33:50|348|346.3|348|346.3|348|346.3|348|346.3|1
1730025240000|2024-10-27 10:34:00|347.99|346.29|347.86|346.16|347.99|346.29|347.86|346.16|14
1730025250000|2024-10-27 10:34:10|347.87|346.17|347.88|346.18|347.88|346.18|347.86|346.16|6
1730025260000|2024-10-27 10:34:20|347.87|346.17|347.89|346.19|347.89|346.19|347.87|346.17|11
1730025270000|2024-10-27 10:34:30|347.88|346.18|347.88|346.18|347.89|346.19|347.88|346.18|11
1730025280000|2024-10-27 10:34:40|347.89|346.19|347.88|346.18|347.89|346.19|347.88|346.18|10
1730025290000|2024-10-27 10:34:50|347.89|346.19|347.87|346.17|347.89|346.19|347.87|346.17|9
1730025300000|2024-10-27 10:35:00|347.88|346.18|347.91|346.21|347.91|346.21|347.87|346.17|15
1730025310000|2024-10-27 10:35:10|347.92|346.22|347.91|346.21|347.92|346.22|347.91|346.21|2
1730025320000|2024-10-27 10:35:20|347.92|346.22|347.93|346.23|347.94|346.24|347.92|346.22|4
1730025330000|2024-10-27 10:35:30|347.92|346.22|347.94|346.24|347.95|346.25|347.92|346.22|11
1730025340000|2024-10-27 10:35:40|347.95|346.25|347.93|346.23|347.95|346.25|347.93|346.23|9
1730025350000|2024-10-27 10:35:50|347.94|346.24|347.94|346.24|347.94|346.24|347.94|346.24|1
1730025380000|2024-10-27 10:36:20|347.93|346.23|347.93|346.23|347.94|346.24|347.93|346.23|3
1730025390000|2024-10-27 10:36:30|347.94|346.24|347.94|346.24|347.94|346.24|347.93|346.23|3
1730025400000|2024-10-27 10:36:40|347.93|346.23|347.87|346.17|347.93|346.23|347.87|346.17|4
1730025410000|2024-10-27 10:36:50|347.86|346.16|347.86|346.16|347.86|346.16|347.86|346.16|1
1730025420000|2024-10-27 10:37:00|347.82|346.12|347.84|346.14|347.92|346.22|347.81|346.11|14
1730025430000|2024-10-27 10:37:10|347.82|346.12|347.82|346.12|347.82|346.12|347.82|346.12|1
1730025440000|2024-10-27 10:37:20|347.83|346.13|347.83|346.13|347.83|346.13|347.82|346.12|5
1730025450000|2024-10-27 10:37:30|347.84|346.14|347.76|346.06|347.85|346.15|347.71|346.01|13
1730025460000|2024-10-27 10:37:40|347.75|346.05|347.76|346.06|347.76|346.06|347.75|346.05|8
1730025470000|2024-10-27 10:37:50|347.77|346.07|347.77|346.07|347.77|346.07|347.76|346.06|3
1730025480000|2024-10-27 10:38:00|347.76|346.06|347.71|346.01|347.77|346.07|347.66|345.96|7
1730025490000|2024-10-27 10:38:10|347.72|346.02|347.7|346|347.77|346.07|347.68|345.98|11
1730025500000|2024-10-27 10:38:20|347.77|346.07|347.77|346.07|347.77|346.07|347.7|346|17
1730025510000|2024-10-27 10:38:30|347.78|346.08|347.79|346.09|347.8|346.1|347.77|346.07|8
1730025530000|2024-10-27 10:38:50|347.78|346.08|347.77|346.07|347.79|346.09|347.77|346.07|7
1730025540000|2024-10-27 10:39:00|347.74|346.04|347.77|346.07|347.78|346.08|347.74|346.04|16
1730025550000|2024-10-27 10:39:10|347.76|346.06|347.9|346.2|347.91|346.21|347.76|346.06|14
1730025560000|2024-10-27 10:39:20|347.89|346.19|347.88|346.18|347.9|346.2|347.87|346.17|6
1730025570000|2024-10-27 10:39:30|347.86|346.16|348.03|346.33|348.04|346.34|347.86|346.16|10
1730025580000|2024-10-27 10:39:40|347.97|346.27|347.92|346.22|347.97|346.27|347.92|346.22|8
1730025590000|2024-10-27 10:39:50|347.94|346.24|347.96|346.26|347.98|346.28|347.94|346.24|7
1730025600000|2024-10-27 10:40:00|347.97|346.27|347.97|346.27|347.97|346.27|347.96|346.26|3
1730025610000|2024-10-27 10:40:10|348.01|346.31|348.03|346.33|348.03|346.33|348.01|346.31|5
1730025620000|2024-10-27 10:40:20|348.02|346.32|347.98|346.28|348.07|346.37|347.97|346.27|11
1730025630000|2024-10-27 10:40:30|348.02|346.32|348.03|346.33|348.04|346.34|348.02|346.32|4
1730025640000|2024-10-27 10:40:40|348.01|346.31|347.91|346.21|348.01|346.31|347.91|346.21|5
1730025650000|2024-10-27 10:40:50|347.92|346.22|347.85|346.15|347.92|346.22|347.85|346.15|11
1730025660000|2024-10-27 10:41:00|347.84|346.14|347.85|346.15|347.85|346.15|347.84|346.14|4
1730025670000|2024-10-27 10:41:10|347.84|346.14|347.83|346.13|347.85|346.15|347.82|346.12|7
1730025680000|2024-10-27 10:41:20|347.84|346.14|347.91|346.21|347.91|346.21|347.81|346.11|8
1730025690000|2024-10-27 10:41:30|347.96|346.26|347.81|346.11|348|346.3|347.81|346.11|19
1730025700000|2024-10-27 10:41:40|347.82|346.12|347.77|346.07|347.82|346.12|347.77|346.07|6
1730025720000|2024-10-27 10:42:00|347.78|346.08|347.78|346.08|347.78|346.08|347.77|346.07|7
1730025730000|2024-10-27 10:42:10|347.77|346.07|347.77|346.07|347.77|346.07|347.75|346.05|8
1730025740000|2024-10-27 10:42:20|347.78|346.08|347.78|346.08|347.78|346.08|347.78|346.08|1
1730025750000|2024-10-27 10:42:30|347.79|346.09|347.82|346.12|347.83|346.13|347.79|346.09|18
1730025760000|2024-10-27 10:42:40|347.81|346.11|347.81|346.11|347.83|346.13|347.81|346.11|12
1730025770000|2024-10-27 10:42:50|347.82|346.12|347.81|346.11|347.82|346.12|347.81|346.11|2
1730025780000|2024-10-27 10:43:00|347.82|346.12|347.79|346.09|347.82|346.12|347.78|346.08|10
1730025790000|2024-10-27 10:43:10|347.78|346.08|347.78|346.08|347.79|346.09|347.77|346.07|15
1730025800000|2024-10-27 10:43:20|347.77|346.07|347.78|346.08|347.78|346.08|347.77|346.07|4
1730025810000|2024-10-27 10:43:30|347.79|346.09|347.81|346.11|347.82|346.12|347.79|346.09|5
1730025820000|2024-10-27 10:43:40|347.82|346.12|347.82|346.12|347.82|346.12|347.81|346.11|9
1730025830000|2024-10-27 10:43:50|347.83|346.13|347.82|346.12|347.83|346.13|347.8|346.1|18
1730025840000|2024-10-27 10:44:00|347.8|346.1|347.82|346.12|347.82|346.12|347.79|346.09|11
1730025850000|2024-10-27 10:44:10|347.83|346.13|347.88|346.18|347.89|346.19|347.83|346.13|10
1730025860000|2024-10-27 10:44:20|347.87|346.17|347.87|346.17|347.88|346.18|347.87|346.17|11
1730025870000|2024-10-27 10:44:30|347.88|346.18|347.89|346.19|347.89|346.19|347.87|346.17|11
1730025880000|2024-10-27 10:44:40|347.88|346.18|347.89|346.19|347.89|346.19|347.87|346.17|11
1730025900000|2024-10-27 10:45:00|347.9|346.2|347.89|346.19|347.9|346.2|347.88|346.18|7
1730025910000|2024-10-27 10:45:10|347.9|346.2|347.88|346.18|347.9|346.2|347.88|346.18|7
1730025920000|2024-10-27 10:45:20|347.89|346.19|347.83|346.13|347.89|346.19|347.81|346.11|19
1730025930000|2024-10-27 10:45:30|347.82|346.12|347.79|346.09|347.82|346.12|347.79|346.09|8
1730025940000|2024-10-27 10:45:40|347.81|346.11|347.87|346.17|347.88|346.18|347.81|346.11|14
1730025950000|2024-10-27 10:45:50|347.86|346.16|347.9|346.2|347.9|346.2|347.78|346.08|19
1730025960000|2024-10-27 10:46:00|347.89|346.19|347.87|346.17|347.92|346.22|347.87|346.17|6
1730025970000|2024-10-27 10:46:10|347.86|346.16|347.91|346.21|347.91|346.21|347.84|346.14|20
1730025980000|2024-10-27 10:46:20|347.94|346.24|347.92|346.22|347.95|346.25|347.92|346.22|9
1730025990000|2024-10-27 10:46:30|347.91|346.21|347.91|346.21|347.92|346.22|347.9|346.2|6
1730026000000|2024-10-27 10:46:40|347.92|346.22|347.91|346.21|347.94|346.24|347.91|346.21|11
1730026010000|2024-10-27 10:46:50|347.92|346.22|347.91|346.21|347.92|346.22|347.91|346.21|4
1730026020000|2024-10-27 10:47:00|347.92|346.22|347.81|346.11|347.92|346.22|347.8|346.1|18
1730026030000|2024-10-27 10:47:10|347.8|346.1|347.8|346.1|347.81|346.11|347.8|346.1|15
1730026040000|2024-10-27 10:47:20|347.79|346.09|347.79|346.09|347.79|346.09|347.78|346.08|5
1730026050000|2024-10-27 10:47:30|347.78|346.08|347.75|346.05|347.79|346.09|347.75|346.05|9
1730026060000|2024-10-27 10:47:40|347.73|346.03|347.75|346.05|347.77|346.07|347.73|346.03|5
1730026070000|2024-10-27 10:47:50|347.78|346.08|347.79|346.09|347.79|346.09|347.78|346.08|2
1730026080000|2024-10-27 10:48:00|347.8|346.1|347.8|346.1|347.83|346.13|347.79|346.09|12
1730026090000|2024-10-27 10:48:10|347.79|346.09|347.8|346.1|347.8|346.1|347.79|346.09|6
1730026100000|2024-10-27 10:48:20|347.79|346.09|347.8|346.1|347.8|346.1|347.78|346.08|10
1730026110000|2024-10-27 10:48:30|347.79|346.09|347.86|346.16|347.88|346.18|347.79|346.09|7
1730026120000|2024-10-27 10:48:40|347.88|346.18|347.83|346.13|347.88|346.18|347.83|346.13|11
1730026130000|2024-10-27 10:48:50|347.84|346.14|347.84|346.14|347.87|346.17|347.84|346.14|10
1730026140000|2024-10-27 10:49:00|347.85|346.15|347.84|346.14|347.87|346.17|347.83|346.13|8
1730026150000|2024-10-27 10:49:10|347.85|346.15|347.85|346.15|347.89|346.19|347.85|346.15|10
1730026160000|2024-10-27 10:49:20|347.88|346.18|347.87|346.17|347.88|346.18|347.83|346.13|17
1730026170000|2024-10-27 10:49:30|347.89|346.19|347.9|346.2|347.91|346.21|347.89|346.19|16
1730026180000|2024-10-27 10:49:40|347.91|346.21|347.84|346.14|347.91|346.21|347.83|346.13|20
1730026190000|2024-10-27 10:49:50|347.86|346.16|347.91|346.21|347.92|346.22|347.86|346.16|16
1730026200000|2024-10-27 10:50:00|347.9|346.2|347.98|346.28|347.99|346.29|347.9|346.2|11
1730026210000|2024-10-27 10:50:10|348|346.3|348.03|346.33|348.05|346.35|348|346.3|12
1730026220000|2024-10-27 10:50:20|348.04|346.34|348.02|346.32|348.04|346.34|348|346.3|7
1730026230000|2024-10-27 10:50:30|348.01|346.31|347.98|346.28|348.02|346.32|347.94|346.24|6
1730026240000|2024-10-27 10:50:40|347.96|346.26|347.99|346.29|347.99|346.29|347.96|346.26|3
1730026250000|2024-10-27 10:50:50|348|346.3|347.99|346.29|348|346.3|347.99|346.29|2
1730026260000|2024-10-27 10:51:00|347.97|346.27|348.04|346.34|348.05|346.35|347.96|346.26|9
1730026270000|2024-10-27 10:51:10|348.05|346.35|348.1|346.4|348.1|346.4|348.04|346.34|16
1730026280000|2024-10-27 10:51:20|348.09|346.39|348.09|346.39|348.09|346.39|348.08|346.38|19
1730026290000|2024-10-27 10:51:30|348.08|346.38|348.09|346.39|348.09|346.39|348.08|346.38|8
1730026300000|2024-10-27 10:51:40|348.08|346.38|348.09|346.39|348.09|346.39|348.08|346.38|2
1730026310000|2024-10-27 10:51:50|348.08|346.38|348.09|346.39|348.09|346.39|348.08|346.38|2
1730026320000|2024-10-27 10:52:00|348.08|346.38|348.1|346.4|348.1|346.4|348.08|346.38|3
1730026330000|2024-10-27 10:52:10|348.09|346.39|348.09|346.39|348.1|346.4|348.09|346.39|7
1730026340000|2024-10-27 10:52:20|348.1|346.4|348.1|346.4|348.11|346.41|348.09|346.39|11
1730026350000|2024-10-27 10:52:30|348.09|346.39|348.09|346.39|348.09|346.39|348.08|346.38|3
1730026360000|2024-10-27 10:52:40|348.08|346.38|347.98|346.28|348.09|346.39|347.98|346.28|6
1730026370000|2024-10-27 10:52:50|347.99|346.29|347.99|346.29|347.99|346.29|347.99|346.29|1
1730026380000|2024-10-27 10:53:00|347.96|346.26|347.96|346.26|347.96|346.26|347.96|346.26|1
1730026390000|2024-10-27 10:53:10|347.97|346.27|347.98|346.28|347.98|346.28|347.97|346.27|4
1730026400000|2024-10-27 10:53:20|348|346.3|347.99|346.29|348|346.3|347.99|346.29|4
1730026410000|2024-10-27 10:53:30|347.98|346.28|348.07|346.37|348.08|346.38|347.98|346.28|9
1730026420000|2024-10-27 10:53:40|348.06|346.36|348.06|346.36|348.06|346.36|348.06|346.36|1
1730026430000|2024-10-27 10:53:50|348.07|346.37|348.04|346.34|348.07|346.37|348.04|346.34|6
1730026440000|2024-10-27 10:54:00|348.05|346.35|348.05|346.35|348.05|346.35|348.04|346.34|9
1730026460000|2024-10-27 10:54:20|348.04|346.34|348|346.3|348.04|346.34|348|346.3|3
1730026470000|2024-10-27 10:54:30|347.96|346.26|347.97|346.27|347.97|346.27|347.96|346.26|2
1730026480000|2024-10-27 10:54:40|347.98|346.28|347.97|346.27|347.98|346.28|347.97|346.27|4
1730026490000|2024-10-27 10:54:50|347.98|346.28|348|346.3|348.01|346.31|347.97|346.27|10
1730026500000|2024-10-27 10:55:00|348.01|346.31|348|346.3|348.01|346.31|347.98|346.28|11
1730026510000|2024-10-27 10:55:10|347.99|346.29|348.01|346.31|348.01|346.31|347.99|346.29|5
1730026520000|2024-10-27 10:55:20|348|346.3|348|346.3|348.01|346.31|348|346.3|7
1730026530000|2024-10-27 10:55:30|347.99|346.29|347.98|346.28|347.99|346.29|347.98|346.28|8
1730026540000|2024-10-27 10:55:40|347.99|346.29|347.99|346.29|347.99|346.29|347.98|346.28|9
1730026550000|2024-10-27 10:55:50|347.98|346.28|347.98|346.28|347.99|346.29|347.98|346.28|9
1730026560000|2024-10-27 10:56:00|347.99|346.29|347.97|346.27|347.99|346.29|347.96|346.26|13
1730026570000|2024-10-27 10:56:10|347.98|346.28|347.99|346.29|347.99|346.29|347.97|346.27|8
1730026580000|2024-10-27 10:56:20|347.98|346.28|347.99|346.29|347.99|346.29|347.98|346.28|8
1730026590000|2024-10-27 10:56:30|347.98|346.28|347.99|346.29|347.99|346.29|347.98|346.28|8
1730026600000|2024-10-27 10:56:40|347.98|346.28|347.99|346.29|347.99|346.29|347.98|346.28|4
1730026610000|2024-10-27 10:56:50|347.98|346.28|347.98|346.28|347.99|346.29|347.98|346.28|5
1730026620000|2024-10-27 10:57:00|347.97|346.27|347.85|346.15|347.97|346.27|347.85|346.15|14
1730026630000|2024-10-27 10:57:10|347.86|346.16|347.86|346.16|347.87|346.17|347.85|346.15|11
1730026640000|2024-10-27 10:57:20|347.85|346.15|347.79|346.09|347.85|346.15|347.78|346.08|4
1730026650000|2024-10-27 10:57:30|347.8|346.1|347.79|346.09|347.8|346.1|347.79|346.09|6
1730026660000|2024-10-27 10:57:40|347.8|346.1|347.79|346.09|347.8|346.1|347.79|346.09|4
1730026670000|2024-10-27 10:57:50|347.8|346.1|347.8|346.1|347.81|346.11|347.79|346.09|8
1730026680000|2024-10-27 10:58:00|347.79|346.09|347.8|346.1|347.8|346.1|347.79|346.09|4
1730026690000|2024-10-27 10:58:10|347.79|346.09|347.79|346.09|347.79|346.09|347.79|346.09|1
1730026700000|2024-10-27 10:58:20|347.8|346.1|347.86|346.16|347.86|346.16|347.8|346.1|5
1730026710000|2024-10-27 10:58:30|347.85|346.15|347.85|346.15|347.85|346.15|347.82|346.12|7
1730026720000|2024-10-27 10:58:40|347.84|346.14|347.79|346.09|347.84|346.14|347.79|346.09|7
1730026730000|2024-10-27 10:58:50|347.8|346.1|347.77|346.07|347.8|346.1|347.77|346.07|10
1730026740000|2024-10-27 10:59:00|347.78|346.08|347.78|346.08|347.78|346.08|347.75|346.05|12
1730026750000|2024-10-27 10:59:10|347.79|346.09|347.79|346.09|347.79|346.09|347.78|346.08|5
1730026760000|2024-10-27 10:59:20|347.8|346.1|347.79|346.09|347.8|346.1|347.78|346.08|8
1730026770000|2024-10-27 10:59:30|347.8|346.1|347.81|346.11|347.82|346.12|347.8|346.1|11
1730026780000|2024-10-27 10:59:40|347.82|346.12|347.81|346.11|347.82|346.12|347.81|346.11|4
1730026790000|2024-10-27 10:59:50|347.82|346.12|347.82|346.12|347.82|346.12|347.81|346.11|9
1730026800000|2024-10-27 11:00:00|347.8|346.1|347.81|346.11|347.81|346.11|347.79|346.09|5
1730026810000|2024-10-27 11:00:10|347.8|346.1|347.79|346.09|347.81|346.11|347.75|346.05|10
1730026820000|2024-10-27 11:00:20|347.8|346.1|347.89|346.19|347.89|346.19|347.79|346.09|8
1730026830000|2024-10-27 11:00:30|347.91|346.21|347.91|346.21|347.93|346.23|347.89|346.19|9
1730026840000|2024-10-27 11:00:40|347.94|346.24|347.92|346.22|347.94|346.24|347.91|346.21|8
1730026850000|2024-10-27 11:00:50|347.91|346.21|347.9|346.2|347.92|346.22|347.9|346.2|8
1730026860000|2024-10-27 11:01:00|347.91|346.21|347.84|346.14|347.91|346.21|347.81|346.11|18
1730026870000|2024-10-27 11:01:10|347.85|346.15|347.8|346.1|347.85|346.15|347.8|346.1|10
1730026880000|2024-10-27 11:01:20|347.81|346.11|347.76|346.06|347.82|346.12|347.75|346.05|12
1730026890000|2024-10-27 11:01:30|347.77|346.07|347.75|346.05|347.77|346.07|347.74|346.04|6
1730026900000|2024-10-27 11:01:40|347.76|346.06|347.76|346.06|347.77|346.07|347.75|346.05|15
1730026910000|2024-10-27 11:01:50|347.75|346.05|347.8|346.1|347.81|346.11|347.75|346.05|8
1730026920000|2024-10-27 11:02:00|347.75|346.05|347.88|346.18|347.89|346.19|347.75|346.05|16
1730026930000|2024-10-27 11:02:10|347.87|346.17|347.83|346.13|347.87|346.17|347.81|346.11|9
1730026940000|2024-10-27 11:02:20|347.84|346.14|347.83|346.13|347.87|346.17|347.82|346.12|8
1730026950000|2024-10-27 11:02:30|347.84|346.14|347.81|346.11|347.84|346.14|347.78|346.08|6
1730026960000|2024-10-27 11:02:40|347.8|346.1|347.77|346.07|347.81|346.11|347.75|346.05|11
1730026970000|2024-10-27 11:02:50|347.78|346.08|347.76|346.06|347.79|346.09|347.75|346.05|4
1730026980000|2024-10-27 11:03:00|347.77|346.07|347.81|346.11|347.82|346.12|347.77|346.07|13
1730026990000|2024-10-27 11:03:10|347.77|346.07|347.78|346.08|347.82|346.12|347.77|346.07|9
1730027000000|2024-10-27 11:03:20|347.79|346.09|347.69|345.99|347.8|346.1|347.69|345.99|10
1730027010000|2024-10-27 11:03:30|347.72|346.02|347.72|346.02|347.74|346.04|347.71|346.01|11
1730027020000|2024-10-27 11:03:40|347.71|346.01|347.73|346.03|347.75|346.05|347.7|346|12
1730027030000|2024-10-27 11:03:50|347.75|346.05|347.7|346|347.75|346.05|347.67|345.97|15
1730027040000|2024-10-27 11:04:00|347.69|345.99|347.68|345.98|347.69|345.99|347.68|345.98|4
1730027050000|2024-10-27 11:04:10|347.69|345.99|347.69|345.99|347.71|346.01|347.69|345.99|15
1730027060000|2024-10-27 11:04:20|347.7|346|347.69|345.99|347.7|346|347.69|345.99|10
1730027070000|2024-10-27 11:04:30|347.7|346|347.63|345.93|347.73|346.03|347.63|345.93|10
1730027080000|2024-10-27 11:04:40|347.69|345.99|347.7|346|347.72|346.02|347.68|345.98|7
1730027090000|2024-10-27 11:04:50|347.71|346.01|347.81|346.11|347.81|346.11|347.7|346|12
1730027100000|2024-10-27 11:05:00|347.82|346.12|347.9|346.2|347.91|346.21|347.82|346.12|7
1730027110000|2024-10-27 11:05:10|347.92|346.22|347.92|346.22|347.93|346.23|347.9|346.2|9
1730027120000|2024-10-27 11:05:20|347.94|346.24|348|346.3|348|346.3|347.94|346.24|6
1730027130000|2024-10-27 11:05:30|348.01|346.31|348.1|346.4|348.1|346.4|348|346.3|6
1730027140000|2024-10-27 11:05:40|348.09|346.39|348.09|346.39|348.09|346.39|348.07|346.37|6
1730027150000|2024-10-27 11:05:50|348.08|346.38|348.08|346.38|348.09|346.39|348.08|346.38|3
1730027160000|2024-10-27 11:06:00|348.09|346.39|348.1|346.4|348.13|346.43|348.07|346.37|11
1730027170000|2024-10-27 11:06:10|348.09|346.39|347.99|346.29|348.11|346.41|347.98|346.28|17
1730027180000|2024-10-27 11:06:20|348.03|346.33|348|346.3|348.06|346.36|347.99|346.29|14
1730027190000|2024-10-27 11:06:30|348.01|346.31|348.01|346.31|348.02|346.32|348|346.3|12
1730027200000|2024-10-27 11:06:40|348|346.3|347.96|346.26|348.01|346.31|347.96|346.26|20
1730027210000|2024-10-27 11:06:50|347.98|346.28|347.99|346.29|347.99|346.29|347.96|346.26|15
1730027220000|2024-10-27 11:07:00|347.98|346.28|348|346.3|348|346.3|347.97|346.27|9
1730027230000|2024-10-27 11:07:10|347.99|346.29|347.93|346.23|347.99|346.29|347.93|346.23|6
1730027240000|2024-10-27 11:07:20|347.95|346.25|347.89|346.19|347.97|346.27|347.88|346.18|12
1730027250000|2024-10-27 11:07:30|347.85|346.15|347.9|346.2|347.91|346.21|347.85|346.15|14
1730027260000|2024-10-27 11:07:40|347.91|346.21|347.89|346.19|347.92|346.22|347.88|346.18|19
1730027270000|2024-10-27 11:07:50|347.9|346.2|347.88|346.18|347.91|346.21|347.88|346.18|21
1730027280000|2024-10-27 11:08:00|347.89|346.19|347.8|346.1|347.89|346.19|347.77|346.07|14
1730027290000|2024-10-27 11:08:10|347.79|346.09|347.83|346.13|347.83|346.13|347.78|346.08|13
1730027300000|2024-10-27 11:08:20|347.82|346.12|347.83|346.13|347.84|346.14|347.82|346.12|3
1730027310000|2024-10-27 11:08:30|347.82|346.12|347.83|346.13|347.83|346.13|347.82|346.12|2
1730027320000|2024-10-27 11:08:40|347.85|346.15|347.99|346.29|347.99|346.29|347.85|346.15|12
1730027330000|2024-10-27 11:08:50|348|346.3|347.99|346.29|348|346.3|347.98|346.28|5
1730027340000|2024-10-27 11:09:00|347.98|346.28|347.89|346.19|347.98|346.28|347.84|346.14|16
1730027350000|2024-10-27 11:09:10|347.87|346.17|347.88|346.18|347.9|346.2|347.86|346.16|9
1730027360000|2024-10-27 11:09:20|347.89|346.19|347.89|346.19|347.9|346.2|347.87|346.17|11
1730027370000|2024-10-27 11:09:30|347.9|346.2|347.9|346.2|347.92|346.22|347.89|346.19|12
1730027380000|2024-10-27 11:09:40|347.89|346.19|347.91|346.21|347.91|346.21|347.89|346.19|7
1730027390000|2024-10-27 11:09:50|347.9|346.2|347.98|346.28|347.99|346.29|347.9|346.2|10
1730027400000|2024-10-27 11:10:00|347.97|346.27|347.92|346.22|347.99|346.29|347.92|346.22|17
1730027410000|2024-10-27 11:10:10|347.93|346.23|347.93|346.23|347.93|346.23|347.92|346.22|3
1730027420000|2024-10-27 11:10:20|347.92|346.22|347.93|346.23|347.93|346.23|347.92|346.22|4
1730027430000|2024-10-27 11:10:30|347.92|346.22|347.93|346.23|347.93|346.23|347.92|346.22|10
1730027440000|2024-10-27 11:10:40|347.92|346.22|347.92|346.22|347.93|346.23|347.91|346.21|11
1730027450000|2024-10-27 11:10:50|347.93|346.23|347.89|346.19|347.93|346.23|347.86|346.16|9
1730027460000|2024-10-27 11:11:00|347.9|346.2|347.92|346.22|347.94|346.24|347.9|346.2|10
1730027470000|2024-10-27 11:11:10|347.93|346.23|347.88|346.18|347.93|346.23|347.87|346.17|9
1730027480000|2024-10-27 11:11:20|347.89|346.19|347.9|346.2|347.91|346.21|347.86|346.16|21
1730027490000|2024-10-27 11:11:30|347.91|346.21|347.99|346.29|347.99|346.29|347.91|346.21|7
1730027500000|2024-10-27 11:11:40|348|346.3|348.01|346.31|348.02|346.32|348|346.3|8
1730027510000|2024-10-27 11:11:50|348|346.3|348.01|346.31|348.02|346.32|348|346.3|4
1730027520000|2024-10-27 11:12:00|348|346.3|348|346.3|348.02|346.32|348|346.3|5
1730027530000|2024-10-27 11:12:10|348.01|346.31|347.99|346.29|348.01|346.31|347.99|346.29|9
1730027540000|2024-10-27 11:12:20|348|346.3|348|346.3|348.01|346.31|348|346.3|3
1730027550000|2024-10-27 11:12:30|348.01|346.31|348|346.3|348.01|346.31|348|346.3|10
1730027560000|2024-10-27 11:12:40|348.01|346.31|348.04|346.34|348.07|346.37|348.01|346.31|9
1730027570000|2024-10-27 11:12:50|348.08|346.38|348.09|346.39|348.09|346.39|348.08|346.38|4
1730027580000|2024-10-27 11:13:00|348.1|346.4|348.09|346.39|348.1|346.4|348.08|346.38|10
1730027590000|2024-10-27 11:13:10|348.1|346.4|348.09|346.39|348.1|346.4|348.08|346.38|8
1730027600000|2024-10-27 11:13:20|348.08|346.38|348.09|346.39|348.09|346.39|348.08|346.38|2
1730027610000|2024-10-27 11:13:30|348.1|346.4|348.09|346.39|348.11|346.41|348.09|346.39|6
1730027620000|2024-10-27 11:13:40|348.1|346.4|348.11|346.41|348.12|346.42|348.09|346.39|15
1730027630000|2024-10-27 11:13:50|348.14|346.44|348.22|346.52|348.27|346.57|348.14|346.44|10
1730027640000|2024-10-27 11:14:00|348.23|346.53|348.23|346.53|348.23|346.53|348.22|346.52|5
1730027650000|2024-10-27 11:14:10|348.22|346.52|348.19|346.49|348.29|346.59|348.18|346.48|10
1730027660000|2024-10-27 11:14:20|348.2|346.5|348.04|346.34|348.23|346.53|348.04|346.34|11
1730027670000|2024-10-27 11:14:30|348.05|346.35|348.07|346.37|348.09|346.39|348.05|346.35|9
1730027680000|2024-10-27 11:14:40|348.09|346.39|348.08|346.38|348.09|346.39|348.06|346.36|11
1730027690000|2024-10-27 11:14:50|348.1|346.4|348.06|346.36|348.1|346.4|348.04|346.34|7
1730027700000|2024-10-27 11:15:00|348.08|346.38|348.08|346.38|348.09|346.39|348.05|346.35|14
1730027710000|2024-10-27 11:15:10|348.06|346.36|348.09|346.39|348.1|346.4|348.06|346.36|7
1730027720000|2024-10-27 11:15:20|348.1|346.4|348.08|346.38|348.1|346.4|348.08|346.38|3
1730027730000|2024-10-27 11:15:30|348.09|346.39|348.08|346.38|348.09|346.39|348.05|346.35|9
1730027740000|2024-10-27 11:15:40|348.09|346.39|348.08|346.38|348.09|346.39|348.08|346.38|2
1730027750000|2024-10-27 11:15:50|348.05|346.35|348.09|346.39|348.09|346.39|348.05|346.35|7
1730027760000|2024-10-27 11:16:00|348.04|346.34|348.08|346.38|348.09|346.39|348.04|346.34|9
1730027770000|2024-10-27 11:16:10|348.09|346.39|348.09|346.39|348.09|346.39|348.06|346.36|13
1730027780000|2024-10-27 11:16:20|348.1|346.4|348.1|346.4|348.1|346.4|348.1|346.4|1
1730027790000|2024-10-27 11:16:30|348.11|346.41|348.11|346.41|348.11|346.41|348.1|346.4|3
1730027800000|2024-10-27 11:16:40|348.14|346.44|348.19|346.49|348.19|346.49|348.14|346.44|4
1730027810000|2024-10-27 11:16:50|348.18|346.48|348.24|346.54|348.24|346.54|348.18|346.48|5
1730027820000|2024-10-27 11:17:00|348.25|346.55|348.25|346.55|348.25|346.55|348.2|346.5|17
1730027830000|2024-10-27 11:17:10|348.3|346.6|348.3|346.6|348.31|346.61|348.3|346.6|3
1730027840000|2024-10-27 11:17:20|348.25|346.55|348.29|346.59|348.3|346.6|348.25|346.55|9
1730027850000|2024-10-27 11:17:30|348.3|346.6|348.3|346.6|348.3|346.6|348.29|346.59|15
1730027860000|2024-10-27 11:17:40|348.31|346.61|348.32|346.62|348.33|346.63|348.25|346.55|12
1730027870000|2024-10-27 11:17:50|348.33|346.63|348.37|346.67|348.38|346.68|348.32|346.62|10
1730027880000|2024-10-27 11:18:00|348.38|346.68|348.38|346.68|348.39|346.69|348.33|346.63|11
1730027890000|2024-10-27 11:18:10|348.39|346.69|348.38|346.68|348.39|346.69|348.34|346.64|9
1730027900000|2024-10-27 11:18:20|348.37|346.67|348.39|346.69|348.43|346.73|348.37|346.67|3
1730027910000|2024-10-27 11:18:30|348.4|346.7|348.43|346.73|348.43|346.73|348.4|346.7|4
1730027920000|2024-10-27 11:18:40|348.38|346.68|348.4|346.7|348.4|346.7|348.38|346.68|3
1730027930000|2024-10-27 11:18:50|348.39|346.69|348.49|346.79|348.49|346.79|348.39|346.69|14
1730027940000|2024-10-27 11:19:00|348.51|346.81|348.53|346.83|348.53|346.83|348.44|346.74|16
1730027950000|2024-10-27 11:19:10|348.54|346.84|348.64|346.94|348.64|346.94|348.54|346.84|15
1730027960000|2024-10-27 11:19:20|348.65|346.95|348.75|347.05|348.75|347.05|348.65|346.95|12
1730027970000|2024-10-27 11:19:30|348.77|347.07|348.79|347.09|348.81|347.11|348.77|347.07|9
1730027980000|2024-10-27 11:19:40|348.77|347.07|348.7|347|348.77|347.07|348.7|347|3
1730027990000|2024-10-27 11:19:50|348.71|347.01|348.69|346.99|348.71|347.01|348.67|346.97|9
1730028000000|2024-10-27 11:20:00|348.68|346.98|348.61|346.91|348.68|346.98|348.6|346.9|7
1730028010000|2024-10-27 11:20:10|348.6|346.9|348.6|346.9|348.62|346.92|348.6|346.9|7
1730028020000|2024-10-27 11:20:20|348.55|346.85|348.56|346.86|348.58|346.88|348.54|346.84|10
1730028030000|2024-10-27 11:20:30|348.57|346.87|348.57|346.87|348.59|346.89|348.56|346.86|7
1730028040000|2024-10-27 11:20:40|348.59|346.89|348.58|346.88|348.59|346.89|348.58|346.88|4
1730028050000|2024-10-27 11:20:50|348.59|346.89|348.59|346.89|348.59|346.89|348.58|346.88|3
1730028060000|2024-10-27 11:21:00|348.6|346.9|348.58|346.88|348.6|346.9|348.54|346.84|14
1730028070000|2024-10-27 11:21:10|348.56|346.86|348.56|346.86|348.58|346.88|348.56|346.86|8
1730028080000|2024-10-27 11:21:20|348.5|346.8|348.51|346.81|348.53|346.83|348.5|346.8|14
1730028090000|2024-10-27 11:21:30|348.52|346.82|348.54|346.84|348.55|346.85|348.52|346.82|10
1730028100000|2024-10-27 11:21:40|348.52|346.82|348.57|346.87|348.58|346.88|348.52|346.82|16
1730028110000|2024-10-27 11:21:50|348.58|346.88|348.61|346.91|348.63|346.93|348.57|346.87|18
1730028120000|2024-10-27 11:22:00|348.62|346.92|348.57|346.87|348.62|346.92|348.55|346.85|10
1730028130000|2024-10-27 11:22:10|348.55|346.85|348.55|346.85|348.58|346.88|348.55|346.85|7
1730028140000|2024-10-27 11:22:20|348.49|346.79|348.47|346.77|348.49|346.79|348.46|346.76|5
1730028150000|2024-10-27 11:22:30|348.48|346.78|348.3|346.6|348.48|346.78|348.3|346.6|5
1730028160000|2024-10-27 11:22:40|348.31|346.61|348.28|346.58|348.31|346.61|348.26|346.56|7
1730028170000|2024-10-27 11:22:50|348.27|346.57|348.27|346.57|348.28|346.58|348.24|346.54|18
1730028180000|2024-10-27 11:23:00|348.26|346.56|348.21|346.51|348.26|346.56|348.17|346.47|15
1730028190000|2024-10-27 11:23:10|348.23|346.53|348.21|346.51|348.23|346.53|348.2|346.5|9
1730028200000|2024-10-27 11:23:20|348.23|346.53|348.18|346.48|348.23|346.53|348.17|346.47|20
1730028210000|2024-10-27 11:23:30|348.14|346.44|348.16|346.46|348.18|346.48|348.14|346.44|10
1730028220000|2024-10-27 11:23:40|348.19|346.49|348.18|346.48|348.2|346.5|348.17|346.47|16
1730028230000|2024-10-27 11:23:50|348.21|346.51|348.2|346.5|348.21|346.51|348.2|346.5|12
1730028240000|2024-10-27 11:24:00|348.19|346.49|348.17|346.47|348.19|346.49|348.13|346.43|11
1730028250000|2024-10-27 11:24:10|348.19|346.49|348.15|346.45|348.19|346.49|348.15|346.45|20
1730028260000|2024-10-27 11:24:20|348.16|346.46|348.08|346.38|348.16|346.46|348.06|346.36|8
1730028270000|2024-10-27 11:24:30|348.07|346.37|348.07|346.37|348.08|346.38|348.06|346.36|12
1730028280000|2024-10-27 11:24:40|348.08|346.38|348.09|346.39|348.09|346.39|348.02|346.32|14
1730028290000|2024-10-27 11:24:50|348.08|346.38|347.9|346.2|348.1|346.4|347.9|346.2|9
1730028300000|2024-10-27 11:25:00|347.91|346.21|347.93|346.23|347.94|346.24|347.91|346.21|7
1730028310000|2024-10-27 11:25:10|347.94|346.24|347.92|346.22|347.97|346.27|347.89|346.19|10
1730028320000|2024-10-27 11:25:20|347.91|346.21|347.8|346.1|347.92|346.22|347.78|346.08|22
1730028330000|2024-10-27 11:25:30|347.79|346.09|347.77|346.07|347.8|346.1|347.75|346.05|17
1730028340000|2024-10-27 11:25:40|347.78|346.08|347.96|346.26|347.97|346.27|347.77|346.07|15
1730028350000|2024-10-27 11:25:50|347.93|346.23|348|346.3|348|346.3|347.91|346.21|7
1730028360000|2024-10-27 11:26:00|347.99|346.29|348.17|346.47|348.17|346.47|347.98|346.28|18
1730028370000|2024-10-27 11:26:10|348.18|346.48|348.17|346.47|348.18|346.48|348.13|346.43|6
1730028380000|2024-10-27 11:26:20|348.16|346.46|348.13|346.43|348.16|346.46|348.13|346.43|5
1730028390000|2024-10-27 11:26:30|348.12|346.42|348.04|346.34|348.12|346.42|348.02|346.32|10
1730028400000|2024-10-27 11:26:40|348.05|346.35|348.06|346.36|348.08|346.38|348.05|346.35|15
1730028410000|2024-10-27 11:26:50|348.05|346.35|348.07|346.37|348.11|346.41|348.05|346.35|13
1730028420000|2024-10-27 11:27:00|348.08|346.38|348.08|346.38|348.08|346.38|348.07|346.37|13
1730028430000|2024-10-27 11:27:10|348.07|346.37|348.08|346.38|348.09|346.39|348.06|346.36|9
1730028440000|2024-10-27 11:27:20|348.07|346.37|348.08|346.38|348.09|346.39|348.07|346.37|12
1730028450000|2024-10-27 11:27:30|348.09|346.39|348.08|346.38|348.1|346.4|348.08|346.38|17
1730028460000|2024-10-27 11:27:40|348.09|346.39|348.07|346.37|348.09|346.39|348.07|346.37|13
1730028470000|2024-10-27 11:27:50|348.08|346.38|348.08|346.38|348.1|346.4|348.08|346.38|11
1730028480000|2024-10-27 11:28:00|348.09|346.39|348.08|346.38|348.09|346.39|348.07|346.37|9
1730028490000|2024-10-27 11:28:10|348.09|346.39|348.09|346.39|348.09|346.39|348.08|346.38|7
1730028500000|2024-10-27 11:28:20|348.08|346.38|348.07|346.37|348.09|346.39|348.07|346.37|12
1730028510000|2024-10-27 11:28:30|348.08|346.38|348.07|346.37|348.08|346.38|348.03|346.33|14
1730028520000|2024-10-27 11:28:40|348.06|346.36|348.06|346.36|348.07|346.37|348.05|346.35|15
1730028530000|2024-10-27 11:28:50|348.07|346.37|348.07|346.37|348.08|346.38|348.05|346.35|10
1730028540000|2024-10-27 11:29:00|348.06|346.36|348.1|346.4|348.1|346.4|348.06|346.36|14
1730028550000|2024-10-27 11:29:10|348.11|346.41|348.09|346.39|348.11|346.41|348.09|346.39|7
1730028560000|2024-10-27 11:29:20|348.08|346.38|348.1|346.4|348.1|346.4|348.08|346.38|12
1730028570000|2024-10-27 11:29:30|348.08|346.38|348.09|346.39|348.09|346.39|348.08|346.38|8
1730028580000|2024-10-27 11:29:40|348.08|346.38|348.09|346.39|348.1|346.4|348.08|346.38|12
1730028590000|2024-10-27 11:29:50|348.08|346.38|348.1|346.4|348.11|346.41|348.08|346.38|9
1730028600000|2024-10-27 11:30:00|348.09|346.39|348.08|346.38|348.11|346.41|348.08|346.38|10
1730028610000|2024-10-27 11:30:10|348.07|346.37|348.07|346.37|348.09|346.39|348.07|346.37|5
1730028620000|2024-10-27 11:30:20|348.03|346.33|348.08|346.38|348.08|346.38|348.03|346.33|7
1730028630000|2024-10-27 11:30:30|348.09|346.39|348.1|346.4|348.11|346.41|348.08|346.38|11
1730028640000|2024-10-27 11:30:40|348.11|346.41|348.22|346.52|348.24|346.54|348.11|346.41|10
1730028650000|2024-10-27 11:30:50|348.21|346.51|348.2|346.5|348.23|346.53|348.18|346.48|20
1730028660000|2024-10-27 11:31:00|348.23|346.53|348.15|346.45|348.26|346.56|348.13|346.43|19
1730028670000|2024-10-27 11:31:10|348.16|346.46|348.2|346.5|348.21|346.51|348.16|346.46|17
1730028680000|2024-10-27 11:31:20|348.19|346.49|348.3|346.6|348.31|346.61|348.17|346.47|13
1730028690000|2024-10-27 11:31:30|348.31|346.61|348.31|346.61|348.31|346.61|348.3|346.6|7
1730028700000|2024-10-27 11:31:40|348.28|346.58|348.3|346.6|348.3|346.6|348.28|346.58|5
1730028710000|2024-10-27 11:31:50|348.29|346.59|348.23|346.53|348.29|346.59|348.18|346.48|22
1730028720000|2024-10-27 11:32:00|348.22|346.52|348.23|346.53|348.24|346.54|348.21|346.51|15
1730028730000|2024-10-27 11:32:10|348.22|346.52|348.28|346.58|348.28|346.58|348.22|346.52|18
1730028740000|2024-10-27 11:32:20|348.33|346.63|348.5|346.8|348.51|346.81|348.33|346.63|16
1730028750000|2024-10-27 11:32:30|348.51|346.81|348.5|346.8|348.51|346.81|348.48|346.78|13
1730028760000|2024-10-27 11:32:40|348.52|346.82|348.52|346.82|348.52|346.82|348.5|346.8|12
1730028770000|2024-10-27 11:32:50|348.51|346.81|348.55|346.85|348.58|346.88|348.51|346.81|12
1730028780000|2024-10-27 11:33:00|348.56|346.86|348.6|346.9|348.62|346.92|348.55|346.85|16
1730028790000|2024-10-27 11:33:10|348.61|346.91|348.61|346.91|348.62|346.92|348.59|346.89|22
1730028800000|2024-10-27 11:33:20|348.6|346.9|348.49|346.79|348.62|346.92|348.49|346.79|13
1730028810000|2024-10-27 11:33:30|348.48|346.78|348.47|346.77|348.49|346.79|348.47|346.77|19
1730028820000|2024-10-27 11:33:40|348.48|346.78|348.51|346.81|348.52|346.82|348.47|346.77|19
1730028830000|2024-10-27 11:33:50|348.52|346.82|348.52|346.82|348.54|346.84|348.51|346.81|9
1730028840000|2024-10-27 11:34:00|348.51|346.81|348.46|346.76|348.52|346.82|348.44|346.74|16
1730028850000|2024-10-27 11:34:10|348.47|346.77|348.42|346.72|348.47|346.77|348.4|346.7|6
1730028860000|2024-10-27 11:34:20|348.41|346.71|348.37|346.67|348.41|346.71|348.37|346.67|11
1730028870000|2024-10-27 11:34:30|348.35|346.65|348.37|346.67|348.37|346.67|348.32|346.62|17
1730028880000|2024-10-27 11:34:40|348.36|346.66|348.41|346.71|348.41|346.71|348.36|346.66|6
1730028890000|2024-10-27 11:34:50|348.44|346.74|348.46|346.76|348.46|346.76|348.43|346.73|9
1730028900000|2024-10-27 11:35:00|348.45|346.75|348.41|346.71|348.45|346.75|348.41|346.71|5
1730028910000|2024-10-27 11:35:10|348.42|346.72|348.54|346.84|348.54|346.84|348.42|346.72|14
1730028920000|2024-10-27 11:35:20|348.55|346.85|348.64|346.94|348.65|346.95|348.55|346.85|16
1730028930000|2024-10-27 11:35:30|348.63|346.93|348.63|346.93|348.65|346.95|348.61|346.91|15
1730028940000|2024-10-27 11:35:40|348.64|346.94|348.69|346.99|348.7|347|348.64|346.94|7
1730028950000|2024-10-27 11:35:50|348.68|346.98|348.69|346.99|348.7|347|348.67|346.97|12
1730028960000|2024-10-27 11:36:00|348.68|346.98|348.69|346.99|348.71|347.01|348.68|346.98|7
1730028970000|2024-10-27 11:36:10|348.71|347.01|348.69|346.99|348.72|347.02|348.69|346.99|10
1730028980000|2024-10-27 11:36:20|348.71|347.01|348.7|347|348.71|347.01|348.69|346.99|16
1730028990000|2024-10-27 11:36:30|348.69|346.99|348.7|347|348.71|347.01|348.69|346.99|14
1730029000000|2024-10-27 11:36:40|348.69|346.99|348.7|347|348.71|347.01|348.69|346.99|12
1730029010000|2024-10-27 11:36:50|348.69|346.99|348.68|346.98|348.69|346.99|348.67|346.97|9
1730029020000|2024-10-27 11:37:00|348.69|346.99|348.67|346.97|348.69|346.99|348.67|346.97|7
1730029030000|2024-10-27 11:37:10|348.68|346.98|348.68|346.98|348.69|346.99|348.67|346.97|7
1730029040000|2024-10-27 11:37:20|348.7|347|348.69|346.99|348.7|347|348.67|346.97|6
1730029050000|2024-10-27 11:37:30|348.7|347|348.69|346.99|348.7|347|348.68|346.98|6
1730029060000|2024-10-27 11:37:40|348.68|346.98|348.7|347|348.71|347.01|348.68|346.98|16
1730029070000|2024-10-27 11:37:50|348.71|347.01|348.69|346.99|348.71|347.01|348.69|346.99|7
1730029080000|2024-10-27 11:38:00|348.7|347|348.69|346.99|348.7|347|348.69|346.99|8
1730029090000|2024-10-27 11:38:10|348.67|346.97|348.66|346.96|348.69|346.99|348.64|346.94|22
1730029100000|2024-10-27 11:38:20|348.65|346.95|348.67|346.97|348.67|346.97|348.65|346.95|17
1730029110000|2024-10-27 11:38:30|348.68|346.98|348.69|346.99|348.69|346.99|348.67|346.97|8
1730029120000|2024-10-27 11:38:40|348.68|346.98|348.68|346.98|348.68|346.98|348.66|346.96|13
1730029130000|2024-10-27 11:38:50|348.67|346.97|348.68|346.98|348.69|346.99|348.67|346.97|18
1730029140000|2024-10-27 11:39:00|348.69|346.99|348.68|346.98|348.69|346.99|348.65|346.95|6
1730029150000|2024-10-27 11:39:10|348.67|346.97|348.7|347|348.71|347.01|348.67|346.97|15
1730029160000|2024-10-27 11:39:20|348.69|346.99|348.66|346.96|348.7|347|348.66|346.96|10
1730029170000|2024-10-27 11:39:30|348.67|346.97|348.66|346.96|348.67|346.97|348.66|346.96|16
1730029180000|2024-10-27 11:39:40|348.67|346.97|348.66|346.96|348.67|346.97|348.65|346.95|7
1730029190000|2024-10-27 11:39:50|348.65|346.95|348.66|346.96|348.67|346.97|348.65|346.95|4
1730029200000|2024-10-27 11:40:00|348.67|346.97|348.66|346.96|348.67|346.97|348.65|346.95|7
1730029210000|2024-10-27 11:40:10|348.67|346.97|348.67|346.97|348.69|346.99|348.65|346.95|14
1730029220000|2024-10-27 11:40:20|348.66|346.96|348.57|346.87|348.67|346.97|348.54|346.84|20
1730029230000|2024-10-27 11:40:30|348.58|346.88|348.56|346.86|348.58|346.88|348.55|346.85|8
1730029240000|2024-10-27 11:40:40|348.57|346.87|348.56|346.86|348.57|346.87|348.55|346.85|4
1730029250000|2024-10-27 11:40:50|348.55|346.85|348.34|346.64|348.55|346.85|348.33|346.63|18
1730029260000|2024-10-27 11:41:00|348.33|346.63|348.37|346.67|348.37|346.67|348.33|346.63|9
1730029270000|2024-10-27 11:41:10|348.35|346.65|348.39|346.69|348.39|346.69|348.34|346.64|7
1730029280000|2024-10-27 11:41:20|348.37|346.67|348.4|346.7|348.4|346.7|348.36|346.66|8
1730029290000|2024-10-27 11:41:30|348.41|346.71|348.49|346.79|348.49|346.79|348.38|346.68|13
1730029300000|2024-10-27 11:41:40|348.5|346.8|348.47|346.77|348.5|346.8|348.45|346.75|15
1730029310000|2024-10-27 11:41:50|348.46|346.76|348.4|346.7|348.48|346.78|348.37|346.67|15
1730029320000|2024-10-27 11:42:00|348.39|346.69|348.36|346.66|348.39|346.69|348.35|346.65|10
1730029330000|2024-10-27 11:42:10|348.37|346.67|348.39|346.69|348.39|346.69|348.37|346.67|3
1730029340000|2024-10-27 11:42:20|348.4|346.7|348.36|346.66|348.4|346.7|348.36|346.66|9
1730029350000|2024-10-27 11:42:30|348.39|346.69|348.4|346.7|348.4|346.7|348.35|346.65|6
1730029360000|2024-10-27 11:42:40|348.42|346.72|348.35|346.65|348.42|346.72|348.35|346.65|12
1730029370000|2024-10-27 11:42:50|348.36|346.66|348.35|346.65|348.36|346.66|348.35|346.65|4
1730029380000|2024-10-27 11:43:00|348.34|346.64|348.32|346.62|348.34|346.64|348.3|346.6|12
1730029390000|2024-10-27 11:43:10|348.33|346.63|348.34|346.64|348.37|346.67|348.33|346.63|12
1730029400000|2024-10-27 11:43:20|348.35|346.65|348.34|346.64|348.37|346.67|348.34|346.64|18
1730029410000|2024-10-27 11:43:30|348.35|346.65|348.31|346.61|348.35|346.65|348.31|346.61|13
1730029420000|2024-10-27 11:43:40|348.32|346.62|348.31|346.61|348.33|346.63|348.31|346.61|8
1730029430000|2024-10-27 11:43:50|348.32|346.62|348.33|346.63|348.35|346.65|348.32|346.62|11
1730029440000|2024-10-27 11:44:00|348.34|346.64|348.31|346.61|348.35|346.65|348.3|346.6|18
1730029450000|2024-10-27 11:44:10|348.3|346.6|348.27|346.57|348.31|346.61|348.26|346.56|10
1730029460000|2024-10-27 11:44:20|348.28|346.58|348.33|346.63|348.35|346.65|348.27|346.57|16
1730029470000|2024-10-27 11:44:30|348.32|346.62|348.34|346.64|348.34|346.64|348.32|346.62|7
1730029480000|2024-10-27 11:44:40|348.35|346.65|348.35|346.65|348.35|346.65|348.34|346.64|11
1730029490000|2024-10-27 11:44:50|348.34|346.64|348.38|346.68|348.38|346.68|348.34|346.64|4
1730029500000|2024-10-27 11:45:00|348.39|346.69|348.47|346.77|348.47|346.77|348.38|346.68|13
1730029510000|2024-10-27 11:45:10|348.48|346.78|348.42|346.72|348.48|346.78|348.42|346.72|8
1730029520000|2024-10-27 11:45:20|348.46|346.76|348.39|346.69|348.46|346.76|348.39|346.69|15
1730029530000|2024-10-27 11:45:30|348.41|346.71|348.47|346.77|348.47|346.77|348.39|346.69|10
1730029540000|2024-10-27 11:45:40|348.48|346.78|348.48|346.78|348.48|346.78|348.45|346.75|10
1730029550000|2024-10-27 11:45:50|348.47|346.77|348.47|346.77|348.48|346.78|348.47|346.77|9
1730029560000|2024-10-27 11:46:00|348.48|346.78|348.48|346.78|348.48|346.78|348.45|346.75|6
1730029570000|2024-10-27 11:46:10|348.46|346.76|348.38|346.68|348.46|346.76|348.34|346.64|7
1730029580000|2024-10-27 11:46:20|348.4|346.7|348.4|346.7|348.4|346.7|348.39|346.69|3
1730029590000|2024-10-27 11:46:30|348.38|346.68|348.39|346.69|348.41|346.71|348.38|346.68|5
1730029600000|2024-10-27 11:46:40|348.38|346.68|348.29|346.59|348.38|346.68|348.28|346.58|9
1730029610000|2024-10-27 11:46:50|348.28|346.58|348.28|346.58|348.29|346.59|348.24|346.54|9
1730029620000|2024-10-27 11:47:00|348.29|346.59|348.28|346.58|348.29|346.59|348.28|346.58|6
1730029630000|2024-10-27 11:47:10|348.29|346.59|348.29|346.59|348.29|346.59|348.26|346.56|12
1730029640000|2024-10-27 11:47:20|348.28|346.58|348.26|346.56|348.29|346.59|348.26|346.56|14
1730029650000|2024-10-27 11:47:30|348.28|346.58|348.25|346.55|348.28|346.58|348.24|346.54|14
1730029660000|2024-10-27 11:47:40|348.24|346.54|348.23|346.53|348.25|346.55|348.21|346.51|21
1730029670000|2024-10-27 11:47:50|348.16|346.46|348.17|346.47|348.17|346.47|348.13|346.43|14
1730029680000|2024-10-27 11:48:00|348.16|346.46|348.17|346.47|348.17|346.47|348.16|346.46|4
1730029690000|2024-10-27 11:48:10|348.18|346.48|348.25|346.55|348.26|346.56|348.18|346.48|12
1730029700000|2024-10-27 11:48:20|348.24|346.54|348.27|346.57|348.3|346.6|348.21|346.51|16
1730029710000|2024-10-27 11:48:30|348.25|346.55|348.25|346.55|348.25|346.55|348.21|346.51|8
1730029720000|2024-10-27 11:48:40|348.26|346.56|348.16|346.46|348.26|346.56|348.15|346.45|14
1730029730000|2024-10-27 11:48:50|348.15|346.45|348.18|346.48|348.19|346.49|348.14|346.44|15
1730029740000|2024-10-27 11:49:00|348.17|346.47|348.18|346.48|348.21|346.51|348.17|346.47|13
1730029750000|2024-10-27 11:49:10|348.17|346.47|348.17|346.47|348.17|346.47|348.13|346.43|15
1730029760000|2024-10-27 11:49:20|348.16|346.46|348.25|346.55|348.26|346.56|348.16|346.46|16
1730029770000|2024-10-27 11:49:30|348.24|346.54|348.3|346.6|348.31|346.61|348.24|346.54|13
1730029780000|2024-10-27 11:49:40|348.31|346.61|348.27|346.57|348.33|346.63|348.27|346.57|21
1730029790000|2024-10-27 11:49:50|348.23|346.53|348.23|346.53|348.25|346.55|348.23|346.53|5
1730029800000|2024-10-27 11:50:00|348.26|346.56|348.18|346.48|348.26|346.56|348.18|346.48|6
1730029810000|2024-10-27 11:50:10|348.15|346.45|348.17|346.47|348.17|346.47|348.15|346.45|12
1730029820000|2024-10-27 11:50:20|348.16|346.46|348.36|346.66|348.36|346.66|348.16|346.46|16
1730029830000|2024-10-27 11:50:30|348.37|346.67|348.36|346.66|348.37|346.67|348.36|346.66|4
1730029840000|2024-10-27 11:50:40|348.35|346.65|348.33|346.63|348.37|346.67|348.32|346.62|9
1730029850000|2024-10-27 11:50:50|348.34|346.64|348.32|346.62|348.34|346.64|348.32|346.62|7
1730029860000|2024-10-27 11:51:00|348.33|346.63|348.28|346.58|348.33|346.63|348.27|346.57|15
1730029870000|2024-10-27 11:51:10|348.29|346.59|348.26|346.56|348.29|346.59|348.25|346.55|5
1730029880000|2024-10-27 11:51:20|348.25|346.55|348.18|346.48|348.25|346.55|348.18|346.48|4
1730029890000|2024-10-27 11:51:30|348.2|346.5|348.14|346.44|348.2|346.5|348.13|346.43|12
1730029900000|2024-10-27 11:51:40|348.16|346.46|348.18|346.48|348.18|346.48|348.09|346.39|12
1730029910000|2024-10-27 11:51:50|348.2|346.5|348.18|346.48|348.2|346.5|348.17|346.47|18
1730029920000|2024-10-27 11:52:00|348.17|346.47|348.17|346.47|348.18|346.48|348.13|346.43|18
1730029930000|2024-10-27 11:52:10|348.16|346.46|348.15|346.45|348.17|346.47|348.14|346.44|16
1730029940000|2024-10-27 11:52:20|348.17|346.47|348.12|346.42|348.17|346.47|348.12|346.42|16
1730029950000|2024-10-27 11:52:30|348.13|346.43|348.13|346.43|348.13|346.43|348.12|346.42|3
1730029960000|2024-10-27 11:52:40|348.15|346.45|348.16|346.46|348.17|346.47|348.14|346.44|14
1730029970000|2024-10-27 11:52:50|348.17|346.47|348.17|346.47|348.17|346.47|348.17|346.47|1
1730029980000|2024-10-27 11:53:00|348.18|346.48|348.18|346.48|348.19|346.49|348.15|346.45|16
1730029990000|2024-10-27 11:53:10|348.17|346.47|348.21|346.51|348.22|346.52|348.17|346.47|12
1730030000000|2024-10-27 11:53:20|348.22|346.52|348.23|346.53|348.26|346.56|348.22|346.52|18
1730030010000|2024-10-27 11:53:30|348.2|346.5|348.22|346.52|348.25|346.55|348.2|346.5|9
1730030020000|2024-10-27 11:53:40|348.25|346.55|348.25|346.55|348.25|346.55|348.22|346.52|7
1730030030000|2024-10-27 11:53:50|348.24|346.54|348.27|346.57|348.27|346.57|348.24|346.54|4
1730030070000|2024-10-27 11:54:30|348.3|346.6|348.41|346.71|348.41|346.71|348.3|346.6|4
1730030080000|2024-10-27 11:54:40|348.4|346.7|348.41|346.71|348.41|346.71|348.39|346.69|4
1730030090000|2024-10-27 11:54:50|348.4|346.7|348.41|346.71|348.41|346.71|348.39|346.69|8
1730030100000|2024-10-27 11:55:00|348.4|346.7|348.31|346.61|348.4|346.7|348.31|346.61|6
1730030110000|2024-10-27 11:55:10|348.3|346.6|348.32|346.62|348.33|346.63|348.3|346.6|3
1730030120000|2024-10-27 11:55:20|348.33|346.63|348.32|346.62|348.33|346.63|348.32|346.62|2
1730030140000|2024-10-27 11:55:40|348.31|346.61|348.27|346.57|348.31|346.61|348.27|346.57|2
1730030150000|2024-10-27 11:55:50|348.26|346.56|348.18|346.48|348.26|346.56|348.15|346.45|7
1730030160000|2024-10-27 11:56:00|348.2|346.5|348.19|346.49|348.2|346.5|348.19|346.49|4
1730030170000|2024-10-27 11:56:10|348.18|346.48|348.16|346.46|348.18|346.48|348.14|346.44|8
1730030180000|2024-10-27 11:56:20|348.17|346.47|348.33|346.63|348.35|346.65|348.17|346.47|5
1730030190000|2024-10-27 11:56:30|348.32|346.62|348.3|346.6|348.32|346.62|348.3|346.6|9
1730030200000|2024-10-27 11:56:40|348.22|346.52|348.21|346.51|348.23|346.53|348.2|346.5|8
1730030210000|2024-10-27 11:56:50|348.22|346.52|348.31|346.61|348.31|346.61|348.21|346.51|18
1730030220000|2024-10-27 11:57:00|348.29|346.59|348.28|346.58|348.29|346.59|348.27|346.57|6
1730030230000|2024-10-27 11:57:10|348.27|346.57|348.21|346.51|348.28|346.58|348.21|346.51|8
1730030240000|2024-10-27 11:57:20|348.16|346.46|348.17|346.47|348.19|346.49|348.16|346.46|10
1730030250000|2024-10-27 11:57:30|348.13|346.43|348.15|346.45|348.17|346.47|348.13|346.43|5
1730030260000|2024-10-27 11:57:40|348.14|346.44|348.13|346.43|348.15|346.45|348.13|346.43|6
1730030270000|2024-10-27 11:57:50|348.12|346.42|348.08|346.38|348.12|346.42|348.08|346.38|5
1730030280000|2024-10-27 11:58:00|348.07|346.37|348.07|346.37|348.07|346.37|348.07|346.37|1
1730030300000|2024-10-27 11:58:20|348.08|346.38|348.08|346.38|348.09|346.39|348.08|346.38|3
1730030310000|2024-10-27 11:58:30|348.11|346.41|348.12|346.42|348.14|346.44|348.1|346.4|15
1730030320000|2024-10-27 11:58:40|348.13|346.43|348.12|346.42|348.13|346.43|348.11|346.41|8
1730030330000|2024-10-27 11:58:50|348.11|346.41|348.12|346.42|348.13|346.43|348.11|346.41|16
1730030340000|2024-10-27 11:59:00|348.13|346.43|348.14|346.44|348.14|346.44|348.12|346.42|6
1730030350000|2024-10-27 11:59:10|348.13|346.43|348.13|346.43|348.14|346.44|348.13|346.43|9
1730030360000|2024-10-27 11:59:20|348.14|346.44|348.09|346.39|348.14|346.44|348.09|346.39|5
1730030370000|2024-10-27 11:59:30|348.07|346.37|348.07|346.37|348.1|346.4|348.07|346.37|3
1730030380000|2024-10-27 11:59:40|347.89|346.19|347.94|346.24|347.97|346.27|347.89|346.19|17
1730030390000|2024-10-27 11:59:50|347.93|346.23|347.87|346.17|347.93|346.23|347.87|346.17|13
1730030400000|2024-10-27 12:00:00|347.88|346.18|347.79|346.09|347.89|346.19|347.79|346.09|16
1730030410000|2024-10-27 12:00:10|347.78|346.08|347.78|346.08|347.79|346.09|347.69|345.99|15
1730030420000|2024-10-27 12:00:20|347.81|346.11|347.84|346.14|347.87|346.17|347.81|346.11|9
1730030430000|2024-10-27 12:00:30|347.83|346.13|347.81|346.11|347.83|346.13|347.81|346.11|2
1730030440000|2024-10-27 12:00:40|347.79|346.09|347.76|346.06|347.79|346.09|347.76|346.06|2
1730030450000|2024-10-27 12:00:50|347.75|346.05|347.77|346.07|347.77|346.07|347.73|346.03|13
1730030460000|2024-10-27 12:01:00|347.79|346.09|347.85|346.15|347.86|346.16|347.78|346.08|11
1730030470000|2024-10-27 12:01:10|347.83|346.13|347.8|346.1|347.83|346.13|347.79|346.09|9
1730030480000|2024-10-27 12:01:20|347.82|346.12|347.8|346.1|347.85|346.15|347.8|346.1|10
1730030490000|2024-10-27 12:01:30|347.82|346.12|347.84|346.14|347.85|346.15|347.8|346.1|8
1730030500000|2024-10-27 12:01:40|347.85|346.15|347.8|346.1|347.85|346.15|347.79|346.09|7
1730030510000|2024-10-27 12:01:50|347.79|346.09|347.8|346.1|347.82|346.12|347.79|346.09|8
1730030520000|2024-10-27 12:02:00|347.83|346.13|347.83|346.13|347.83|346.13|347.83|346.13|1
1730030530000|2024-10-27 12:02:10|347.84|346.14|347.86|346.16|347.89|346.19|347.84|346.14|15
1730030540000|2024-10-27 12:02:20|347.89|346.19|347.92|346.22|347.93|346.23|347.87|346.17|11
1730030550000|2024-10-27 12:02:30|347.91|346.21|347.9|346.2|347.93|346.23|347.9|346.2|12
1730030560000|2024-10-27 12:02:40|347.92|346.22|347.92|346.22|347.93|346.23|347.9|346.2|10
1730030570000|2024-10-27 12:02:50|347.91|346.21|347.85|346.15|347.91|346.21|347.83|346.13|7
1730030580000|2024-10-27 12:03:00|347.87|346.17|347.97|346.27|347.97|346.27|347.86|346.16|11
1730030590000|2024-10-27 12:03:10|347.96|346.26|347.91|346.21|347.96|346.26|347.91|346.21|14
1730030600000|2024-10-27 12:03:20|347.88|346.18|347.88|346.18|347.88|346.18|347.88|346.18|1
1730030610000|2024-10-27 12:03:30|347.9|346.2|347.97|346.27|347.98|346.28|347.89|346.19|9
1730030620000|2024-10-27 12:03:40|347.98|346.28|348.01|346.31|348.04|346.34|347.97|346.27|15
1730030630000|2024-10-27 12:03:50|348|346.3|348|346.3|348|346.3|348|346.3|1
1730030640000|2024-10-27 12:04:00|347.99|346.29|347.93|346.23|347.99|346.29|347.93|346.23|6
1730030650000|2024-10-27 12:04:10|347.94|346.24|347.93|346.23|347.94|346.24|347.93|346.23|2
1730030660000|2024-10-27 12:04:20|347.9|346.2|347.89|346.19|347.9|346.2|347.89|346.19|2
1730030670000|2024-10-27 12:04:30|347.88|346.18|347.89|346.19|347.93|346.23|347.88|346.18|9
1730030680000|2024-10-27 12:04:40|347.93|346.23|347.93|346.23|347.93|346.23|347.93|346.23|1
1730030690000|2024-10-27 12:04:50|347.92|346.22|347.92|346.22|347.92|346.22|347.92|346.22|1
1730030700000|2024-10-27 12:05:00|347.91|346.21|347.9|346.2|347.94|346.24|347.9|346.2|5
1730030710000|2024-10-27 12:05:10|347.89|346.19|347.79|346.09|347.89|346.19|347.79|346.09|7
1730030720000|2024-10-27 12:05:20|347.78|346.08|347.82|346.12|347.82|346.12|347.76|346.06|8
1730030730000|2024-10-27 12:05:30|347.83|346.13|347.81|346.11|347.83|346.13|347.81|346.11|12
1730030740000|2024-10-27 12:05:40|347.82|346.12|347.82|346.12|347.82|346.12|347.82|346.12|1
1730030760000|2024-10-27 12:06:00|347.83|346.13|347.9|346.2|347.92|346.22|347.83|346.13|5
1730030770000|2024-10-27 12:06:10|347.89|346.19|347.9|346.2|347.92|346.22|347.89|346.19|4
1730030780000|2024-10-27 12:06:20|347.89|346.19|347.9|346.2|347.9|346.2|347.89|346.19|2
1730030800000|2024-10-27 12:06:40|347.89|346.19|347.93|346.23|347.94|346.24|347.89|346.19|3
1730030810000|2024-10-27 12:06:50|347.94|346.24|347.93|346.23|347.94|346.24|347.93|346.23|2
1730030840000|2024-10-27 12:07:20|347.94|346.24|347.94|346.24|347.94|346.24|347.94|346.24|1
1730030850000|2024-10-27 12:07:30|347.93|346.23|347.92|346.22|347.93|346.23|347.92|346.22|2
1730030860000|2024-10-27 12:07:40|347.91|346.21|347.91|346.21|347.91|346.21|347.91|346.21|1
1730030870000|2024-10-27 12:07:50|347.89|346.19|347.89|346.19|347.89|346.19|347.89|346.19|1
1730030880000|2024-10-27 12:08:00|347.88|346.18|347.89|346.19|347.89|346.19|347.88|346.18|2
1730030910000|2024-10-27 12:08:30|347.9|346.2|347.89|346.19|347.9|346.2|347.89|346.19|2
1730030960000|2024-10-27 12:09:20|347.9|346.2|347.91|346.21|347.91|346.21|347.89|346.19|5
1730030970000|2024-10-27 12:09:30|347.9|346.2|347.9|346.2|347.9|346.2|347.89|346.19|3
1730031000000|2024-10-27 12:10:00|347.91|346.21|347.89|346.19|347.91|346.21|347.89|346.19|5
1730031010000|2024-10-27 12:10:10|347.88|346.18|347.88|346.18|347.89|346.19|347.86|346.16|5
1730031020000|2024-10-27 12:10:20|347.87|346.17|347.86|346.16|347.87|346.17|347.85|346.15|5
1730031030000|2024-10-27 12:10:30|347.88|346.18|347.87|346.17|347.9|346.2|347.87|346.17|5
1730031040000|2024-10-27 12:10:40|347.85|346.15|347.86|346.16|347.86|346.16|347.85|346.15|2
1730031050000|2024-10-27 12:10:50|347.87|346.17|347.86|346.16|347.87|346.17|347.86|346.16|2
1730031060000|2024-10-27 12:11:00|347.87|346.17|348.08|346.38|348.2|346.5|347.87|346.17|15
1730031070000|2024-10-27 12:11:10|348.07|346.37|348.07|346.37|348.07|346.37|348.07|346.37|1
1730031090000|2024-10-27 12:11:30|348.08|346.38|348.1|346.4|348.1|346.4|348.08|346.38|2
1730031140000|2024-10-27 12:12:20|348.11|346.41|348.18|346.48|348.19|346.49|348.11|346.41|8
1730031150000|2024-10-27 12:12:30|348.19|346.49|348.18|346.48|348.19|346.49|348.18|346.48|2
1730031160000|2024-10-27 12:12:40|348.17|346.47|348.17|346.47|348.19|346.49|348.16|346.46|6
1730031170000|2024-10-27 12:12:50|348.18|346.48|348.26|346.56|348.26|346.56|348.17|346.47|7
1730031180000|2024-10-27 12:13:00|348.27|346.57|348.27|346.57|348.27|346.57|348.26|346.56|3
1730031190000|2024-10-27 12:13:10|348.26|346.56|348.31|346.61|348.31|346.61|348.24|346.54|7
1730031200000|2024-10-27 12:13:20|348.32|346.62|348.34|346.64|348.35|346.65|348.32|346.62|3
1730031210000|2024-10-27 12:13:30|348.35|346.65|348.37|346.67|348.37|346.67|348.35|346.65|5
1730031220000|2024-10-27 12:13:40|348.36|346.66|348.38|346.68|348.38|346.68|348.36|346.66|11
1730031230000|2024-10-27 12:13:50|348.37|346.67|348.34|346.64|348.39|346.69|348.34|346.64|10
1730031240000|2024-10-27 12:14:00|348.35|346.65|348.32|346.62|348.35|346.65|348.32|346.62|3
1730031260000|2024-10-27 12:14:20|348.31|346.61|348.3|346.6|348.31|346.61|348.3|346.6|2
1730031270000|2024-10-27 12:14:30|348.29|346.59|348.29|346.59|348.29|346.59|348.29|346.59|1
1730031280000|2024-10-27 12:14:40|348.3|346.6|348.3|346.6|348.3|346.6|348.3|346.6|1
1730031300000|2024-10-27 12:15:00|348.29|346.59|348.29|346.59|348.3|346.6|348.28|346.58|10
1730031310000|2024-10-27 12:15:10|348.3|346.6|348.3|346.6|348.3|346.6|348.29|346.59|3
1730031320000|2024-10-27 12:15:20|348.31|346.61|348.3|346.6|348.32|346.62|348.3|346.6|3
1730031330000|2024-10-27 12:15:30|348.32|346.62|348.3|346.6|348.32|346.62|348.3|346.6|2
1730031340000|2024-10-27 12:15:40|348.32|346.62|348.35|346.65|348.35|346.65|348.3|346.6|8
1730031360000|2024-10-27 12:16:00|348.37|346.67|348.35|346.65|348.37|346.67|348.35|346.65|3
1730031370000|2024-10-27 12:16:10|348.36|346.66|348.41|346.71|348.41|346.71|348.36|346.66|6
1730031380000|2024-10-27 12:16:20|348.39|346.69|348.39|346.69|348.39|346.69|348.39|346.69|1
1730031400000|2024-10-27 12:16:40|348.37|346.67|348.38|346.68|348.38|346.68|348.37|346.67|4
1730031410000|2024-10-27 12:16:50|348.37|346.67|348.38|346.68|348.39|346.69|348.37|346.67|12
1730031430000|2024-10-27 12:17:10|348.39|346.69|348.39|346.69|348.39|346.69|348.39|346.69|1
1730031440000|2024-10-27 12:17:20|348.38|346.68|348.37|346.67|348.38|346.68|348.37|346.67|4
1730031450000|2024-10-27 12:17:30|348.38|346.68|348.37|346.67|348.38|346.68|348.37|346.67|4
1730031460000|2024-10-27 12:17:40|348.36|346.66|348.31|346.61|348.36|346.66|348.31|346.61|9
1730031470000|2024-10-27 12:17:50|348.3|346.6|348.3|346.6|348.3|346.6|348.3|346.6|1
1730031480000|2024-10-27 12:18:00|348.28|346.58|348.16|346.46|348.28|346.58|348.1|346.4|9
1730031490000|2024-10-27 12:18:10|348.17|346.47|348.18|346.48|348.19|346.49|348.16|346.46|20
1730031500000|2024-10-27 12:18:20|348.2|346.5|348.22|346.52|348.25|346.55|348.2|346.5|13
1730031510000|2024-10-27 12:18:30|348.21|346.51|348.26|346.56|348.27|346.57|348.21|346.51|12
1730031520000|2024-10-27 12:18:40|348.25|346.55|348.19|346.49|348.25|346.55|348.18|346.48|4
1730031530000|2024-10-27 12:18:50|348.18|346.48|348.18|346.48|348.2|346.5|348.18|346.48|8
1730031540000|2024-10-27 12:19:00|348.19|346.49|348.21|346.51|348.23|346.53|348.18|346.48|12
1730031550000|2024-10-27 12:19:10|348.19|346.49|348.2|346.5|348.21|346.51|348.19|346.49|6
1730031560000|2024-10-27 12:19:20|348.19|346.49|348.22|346.52|348.22|346.52|348.19|346.49|4
1730031570000|2024-10-27 12:19:30|348.23|346.53|348.23|346.53|348.23|346.53|348.21|346.51|10
1730031580000|2024-10-27 12:19:40|348.22|346.52|348.22|346.52|348.23|346.53|348.21|346.51|15
1730031590000|2024-10-27 12:19:50|348.23|346.53|348.22|346.52|348.23|346.53|348.21|346.51|10
1730031600000|2024-10-27 12:20:00|348.21|346.51|348.21|346.51|348.23|346.53|348.21|346.51|9
1730031610000|2024-10-27 12:20:10|348.24|346.54|348.22|346.52|348.24|346.54|348.22|346.52|7
1730031620000|2024-10-27 12:20:20|348.21|346.51|348.42|346.72|348.42|346.72|348.21|346.51|14
1730031630000|2024-10-27 12:20:30|348.43|346.73|348.43|346.73|348.47|346.77|348.42|346.72|13
1730031640000|2024-10-27 12:20:40|348.46|346.76|348.49|346.79|348.51|346.81|348.43|346.73|7
1730031650000|2024-10-27 12:20:50|348.51|346.81|348.7|347|348.7|347|348.51|346.81|12
1730031660000|2024-10-27 12:21:00|348.68|346.98|348.7|347|348.7|347|348.68|346.98|6
1730031670000|2024-10-27 12:21:10|348.69|346.99|348.71|347.01|348.72|347.02|348.67|346.97|14
1730031680000|2024-10-27 12:21:20|348.74|347.04|348.78|347.08|348.79|347.09|348.74|347.04|7
1730031690000|2024-10-27 12:21:30|348.77|347.07|348.77|347.07|348.77|347.07|348.75|347.05|6
1730031700000|2024-10-27 12:21:40|348.78|347.08|348.78|347.08|348.78|347.08|348.78|347.08|1
1730031710000|2024-10-27 12:21:50|348.8|347.1|348.8|347.1|348.8|347.1|348.8|347.1|1
1730031720000|2024-10-27 12:22:00|348.85|347.15|348.88|347.18|348.88|347.18|348.84|347.14|6
1730031730000|2024-10-27 12:22:10|348.91|347.21|349.06|347.36|349.1|347.4|348.91|347.21|12
1730031740000|2024-10-27 12:22:20|349.09|347.39|349.21|347.51|349.21|347.51|349.08|347.38|7
1730031750000|2024-10-27 12:22:30|349.22|347.52|349.29|347.59|349.29|347.59|349.22|347.52|5
1730031770000|2024-10-27 12:22:50|349.34|347.64|349.36|347.66|349.36|347.66|349.34|347.64|3
1730031780000|2024-10-27 12:23:00|349.35|347.65|349.37|347.67|349.37|347.67|349.3|347.6|12
1730031790000|2024-10-27 12:23:10|349.36|347.66|349.37|347.67|349.39|347.69|349.36|347.66|15
1730031800000|2024-10-27 12:23:20|349.39|347.69|349.45|347.75|349.46|347.76|349.37|347.67|22
1730031810000|2024-10-27 12:23:30|349.46|347.76|349.51|347.81|349.51|347.81|349.45|347.75|21
1730031820000|2024-10-27 12:23:40|349.48|347.78|349.52|347.82|349.61|347.91|349.48|347.78|22
1730031830000|2024-10-27 12:23:50|349.51|347.81|349.56|347.86|349.56|347.86|349.5|347.8|17
1730031840000|2024-10-27 12:24:00|349.57|347.87|349.56|347.86|349.57|347.87|349.54|347.84|14
1730031850000|2024-10-27 12:24:10|349.57|347.87|349.51|347.81|349.57|347.87|349.48|347.78|9
1730031860000|2024-10-27 12:24:20|349.49|347.79|349.53|347.83|349.53|347.83|349.47|347.77|4
1730031870000|2024-10-27 12:24:30|349.54|347.84|349.66|347.96|349.66|347.96|349.54|347.84|12
1730031880000|2024-10-27 12:24:40|349.67|347.97|349.68|347.98|349.69|347.99|349.67|347.97|14
1730031890000|2024-10-27 12:24:50|349.67|347.97|349.76|348.06|349.77|348.07|349.67|347.97|7
1730031900000|2024-10-27 12:25:00|349.78|348.08|349.74|348.04|349.78|348.08|349.71|348.01|11
1730031910000|2024-10-27 12:25:10|349.72|348.02|349.72|348.02|349.74|348.04|349.71|348.01|5
1730031920000|2024-10-27 12:25:20|349.74|348.04|349.75|348.05|349.78|348.08|349.73|348.03|11
1730031930000|2024-10-27 12:25:30|349.76|348.06|349.66|347.96|349.76|348.06|349.65|347.95|7
1730031940000|2024-10-27 12:25:40|349.65|347.95|349.61|347.91|349.66|347.96|349.59|347.89|11
1730031950000|2024-10-27 12:25:50|349.62|347.92|349.75|348.05|349.75|348.05|349.62|347.92|15
1730031960000|2024-10-27 12:26:00|349.76|348.06|349.86|348.16|349.88|348.18|349.74|348.04|21
1730031970000|2024-10-27 12:26:10|349.87|348.17|349.96|348.26|349.96|348.26|349.87|348.17|10
1730031980000|2024-10-27 12:26:20|349.97|348.27|350.09|348.39|350.1|348.4|349.97|348.27|10
1730031990000|2024-10-27 12:26:30|350.1|348.4|350.08|348.38|350.17|348.47|350.08|348.38|13
1730032000000|2024-10-27 12:26:40|350.09|348.39|350.11|348.41|350.11|348.41|350.09|348.39|5
1730032010000|2024-10-27 12:26:50|350.1|348.4|350.07|348.37|350.12|348.42|350.06|348.36|15
1730032020000|2024-10-27 12:27:00|350.06|348.36|349.98|348.28|350.06|348.36|349.98|348.28|5
1730032030000|2024-10-27 12:27:10|349.96|348.26|349.89|348.19|349.98|348.28|349.89|348.19|7
1730032040000|2024-10-27 12:27:20|349.87|348.17|349.85|348.15|349.87|348.17|349.79|348.09|10
1730032050000|2024-10-27 12:27:30|349.86|348.16|349.95|348.25|349.95|348.25|349.85|348.15|15
1730032060000|2024-10-27 12:27:40|349.94|348.24|349.93|348.23|349.95|348.25|349.9|348.2|10
1730032070000|2024-10-27 12:27:50|349.92|348.22|349.94|348.24|349.95|348.25|349.88|348.18|15
1730032080000|2024-10-27 12:28:00|349.95|348.25|349.88|348.18|349.95|348.25|349.88|348.18|6
1730032090000|2024-10-27 12:28:10|349.86|348.16|349.91|348.21|349.92|348.22|349.86|348.16|10
1730032100000|2024-10-27 12:28:20|349.88|348.18|349.99|348.29|350.02|348.32|349.88|348.18|18
1730032110000|2024-10-27 12:28:30|349.96|348.26|349.96|348.26|349.96|348.26|349.96|348.26|1
1730032120000|2024-10-27 12:28:40|349.97|348.27|349.97|348.27|349.99|348.29|349.96|348.26|12
1730032130000|2024-10-27 12:28:50|349.96|348.26|349.97|348.27|349.98|348.28|349.96|348.26|14
1730032140000|2024-10-27 12:29:00|349.98|348.28|349.96|348.26|349.98|348.28|349.93|348.23|11
1730032150000|2024-10-27 12:29:10|349.95|348.25|349.96|348.26|349.98|348.28|349.95|348.25|11
1730032170000|2024-10-27 12:29:30|349.97|348.27|350.07|348.37|350.07|348.37|349.97|348.27|12
1730032180000|2024-10-27 12:29:40|350.06|348.36|350.12|348.42|350.14|348.44|350.06|348.36|14
1730032190000|2024-10-27 12:29:50|350.15|348.45|350.19|348.49|350.19|348.49|350.15|348.45|3
1730032200000|2024-10-27 12:30:00|350.2|348.5|350.2|348.5|350.2|348.5|350.18|348.48|13
1730032210000|2024-10-27 12:30:10|350.21|348.51|350.33|348.63|350.34|348.64|350.21|348.51|13
1730032220000|2024-10-27 12:30:20|350.32|348.62|350.37|348.67|350.38|348.68|350.29|348.59|11
1730032230000|2024-10-27 12:30:30|350.36|348.66|350.36|348.66|350.37|348.67|350.36|348.66|7
1730032240000|2024-10-27 12:30:40|350.37|348.67|350.35|348.65|350.37|348.67|350.34|348.64|6
1730032250000|2024-10-27 12:30:50|350.36|348.66|350.36|348.66|350.38|348.68|350.35|348.65|7
1730032260000|2024-10-27 12:31:00|350.37|348.67|350.45|348.75|350.47|348.77|350.36|348.66|12
1730032270000|2024-10-27 12:31:10|350.44|348.74|350.34|348.64|350.44|348.74|350.34|348.64|8
1730032280000|2024-10-27 12:31:20|350.35|348.65|350.42|348.72|350.43|348.73|350.35|348.65|10
1730032290000|2024-10-27 12:31:30|350.45|348.75|350.58|348.88|350.58|348.88|350.44|348.74|15
1730032300000|2024-10-27 12:31:40|350.59|348.89|350.59|348.89|350.6|348.9|350.58|348.88|9
1730032310000|2024-10-27 12:31:50|350.56|348.86|350.56|348.86|350.58|348.88|350.53|348.83|6
1730032320000|2024-10-27 12:32:00|350.57|348.87|350.59|348.89|350.6|348.9|350.57|348.87|6
1730032330000|2024-10-27 12:32:10|350.6|348.9|350.64|348.94|350.65|348.95|350.54|348.84|20
1730032340000|2024-10-27 12:32:20|350.65|348.95|350.68|348.98|350.68|348.98|350.65|348.95|7
1730032350000|2024-10-27 12:32:30|350.69|348.99|350.59|348.89|350.69|348.99|350.58|348.88|7
1730032360000|2024-10-27 12:32:40|350.58|348.88|350.56|348.86|350.61|348.91|350.56|348.86|7
1730032370000|2024-10-27 12:32:50|350.48|348.78|350.47|348.77|350.52|348.82|350.4|348.7|11
1730032380000|2024-10-27 12:33:00|350.44|348.74|350.61|348.91|350.61|348.91|350.39|348.69|20
1730032390000|2024-10-27 12:33:10|350.62|348.92|350.6|348.9|350.62|348.92|350.6|348.9|6
1730032400000|2024-10-27 12:33:20|350.58|348.88|350.52|348.82|350.6|348.9|350.51|348.81|16
1730032410000|2024-10-27 12:33:30|350.53|348.83|350.51|348.81|350.53|348.83|350.49|348.79|13
1730032420000|2024-10-27 12:33:40|350.52|348.82|350.53|348.83|350.53|348.83|350.52|348.82|2
1730032430000|2024-10-27 12:33:50|350.54|348.84|350.55|348.85|350.55|348.85|350.54|348.84|10
1730032440000|2024-10-27 12:34:00|350.56|348.86|350.6|348.9|350.6|348.9|350.56|348.86|4
1730032450000|2024-10-27 12:34:10|350.59|348.89|350.51|348.81|350.6|348.9|350.51|348.81|5
1730032460000|2024-10-27 12:34:20|350.5|348.8|350.34|348.64|350.5|348.8|350.32|348.62|7
1730032470000|2024-10-27 12:34:30|350.36|348.66|350.37|348.67|350.39|348.69|350.35|348.65|7
1730032480000|2024-10-27 12:34:40|350.38|348.68|350.38|348.68|350.39|348.69|350.38|348.68|3
1730032490000|2024-10-27 12:34:50|350.37|348.67|350.38|348.68|350.38|348.68|350.37|348.67|10
1730032500000|2024-10-27 12:35:00|350.37|348.67|350.43|348.73|350.44|348.74|350.37|348.67|18
1730032510000|2024-10-27 12:35:10|350.44|348.74|350.25|348.55|350.44|348.74|350.25|348.55|10
1730032520000|2024-10-27 12:35:20|350.28|348.58|350.13|348.43|350.29|348.59|350.13|348.43|8
1730032530000|2024-10-27 12:35:30|350.14|348.44|350.28|348.58|350.28|348.58|350.14|348.44|15
1730032540000|2024-10-27 12:35:40|350.27|348.57|350.22|348.52|350.3|348.6|350.22|348.52|14
1730032550000|2024-10-27 12:35:50|350.23|348.53|350.22|348.52|350.23|348.53|350.22|348.52|8
1730032560000|2024-10-27 12:36:00|350.23|348.53|350.21|348.51|350.23|348.53|350.2|348.5|12
1730032570000|2024-10-27 12:36:10|350.22|348.52|350.2|348.5|350.25|348.55|350.2|348.5|13
1730032580000|2024-10-27 12:36:20|350.21|348.51|350.2|348.5|350.22|348.52|350.2|348.5|4
1730032590000|2024-10-27 12:36:30|350.21|348.51|350.21|348.51|350.21|348.51|350.21|348.51|1
1730032600000|2024-10-27 12:36:40|350.22|348.52|350.37|348.67|350.38|348.68|350.22|348.52|15
1730032610000|2024-10-27 12:36:50|350.36|348.66|350.24|348.54|350.39|348.69|350.23|348.53|22
1730032620000|2024-10-27 12:37:00|350.26|348.56|350.24|348.54|350.26|348.56|350.23|348.53|12
1730032630000|2024-10-27 12:37:10|350.23|348.53|350.13|348.43|350.23|348.53|350.12|348.42|9
1730032640000|2024-10-27 12:37:20|350.14|348.44|350.29|348.59|350.3|348.6|350.14|348.44|11
1730032650000|2024-10-27 12:37:30|350.42|348.72|350.6|348.9|350.6|348.9|350.42|348.72|18
1730032660000|2024-10-27 12:37:40|350.59|348.89|350.78|349.08|350.78|349.08|350.59|348.89|14
1730032670000|2024-10-27 12:37:50|350.79|349.09|350.98|349.28|350.98|349.28|350.79|349.09|12
1730032680000|2024-10-27 12:38:00|350.99|349.29|350.98|349.28|351.04|349.34|350.97|349.27|12
1730032690000|2024-10-27 12:38:10|350.99|349.29|350.93|349.23|350.99|349.29|350.92|349.22|11
1730032700000|2024-10-27 12:38:20|350.94|349.24|350.95|349.25|350.97|349.27|350.93|349.23|9
1730032710000|2024-10-27 12:38:30|350.97|349.27|350.85|349.15|350.97|349.27|350.85|349.15|11
1730032720000|2024-10-27 12:38:40|350.86|349.16|350.73|349.03|350.86|349.16|350.73|349.03|7
1730032730000|2024-10-27 12:38:50|350.74|349.04|350.82|349.12|350.86|349.16|350.74|349.04|11
1730032740000|2024-10-27 12:39:00|350.8|349.1|350.76|349.06|350.8|349.1|350.7|349|15
1730032750000|2024-10-27 12:39:10|350.77|349.07|350.88|349.18|350.89|349.19|350.77|349.07|10
1730032760000|2024-10-27 12:39:20|350.89|349.19|351|349.3|351|349.3|350.89|349.19|9
1730032770000|2024-10-27 12:39:30|350.99|349.29|350.93|349.23|351|349.3|350.93|349.23|15
1730032780000|2024-10-27 12:39:40|350.9|349.2|350.99|349.29|351|349.3|350.9|349.2|10
1730032790000|2024-10-27 12:39:50|351|349.3|351|349.3|351.01|349.31|350.99|349.29|5
1730032800000|2024-10-27 12:40:00|350.99|349.29|350.9|349.2|350.99|349.29|350.9|349.2|6
1730032810000|2024-10-27 12:40:10|350.94|349.24|350.97|349.27|350.97|349.27|350.93|349.23|12
1730032820000|2024-10-27 12:40:20|350.96|349.26|350.74|349.04|350.96|349.26|350.71|349.01|13
1730032830000|2024-10-27 12:40:30|350.73|349.03|350.8|349.1|350.8|349.1|350.68|348.98|14
1730032840000|2024-10-27 12:40:40|350.79|349.09|350.8|349.1|350.81|349.11|350.78|349.08|14
1730032850000|2024-10-27 12:40:50|350.81|349.11|350.87|349.17|350.89|349.19|350.81|349.11|7
1730032860000|2024-10-27 12:41:00|350.86|349.16|350.83|349.13|350.88|349.18|350.83|349.13|7
1730032870000|2024-10-27 12:41:10|350.82|349.12|350.85|349.15|350.89|349.19|350.82|349.12|9
1730032880000|2024-10-27 12:41:20|350.89|349.19|350.88|349.18|350.89|349.19|350.84|349.14|6
1730032890000|2024-10-27 12:41:30|350.89|349.19|350.92|349.22|350.96|349.26|350.89|349.19|18
1730032900000|2024-10-27 12:41:40|350.91|349.21|350.89|349.19|350.92|349.22|350.88|349.18|9
1730032910000|2024-10-27 12:41:50|350.93|349.23|350.88|349.18|350.96|349.26|350.87|349.17|12
1730032920000|2024-10-27 12:42:00|350.89|349.19|350.86|349.16|350.89|349.19|350.83|349.13|12
1730032930000|2024-10-27 12:42:10|350.9|349.2|350.83|349.13|350.91|349.21|350.83|349.13|12
1730032940000|2024-10-27 12:42:20|350.81|349.11|350.87|349.17|350.89|349.19|350.81|349.11|15
1730032950000|2024-10-27 12:42:30|350.88|349.18|350.77|349.07|350.88|349.18|350.76|349.06|14
1730032960000|2024-10-27 12:42:40|350.78|349.08|350.8|349.1|350.81|349.11|350.77|349.07|8
1730032970000|2024-10-27 12:42:50|350.79|349.09|350.79|349.09|350.8|349.1|350.79|349.09|5
1730032980000|2024-10-27 12:43:00|350.78|349.08|350.7|349|350.78|349.08|350.66|348.96|15
1730032990000|2024-10-27 12:43:10|350.67|348.97|350.68|348.98|350.68|348.98|350.67|348.97|2
1730033000000|2024-10-27 12:43:20|350.67|348.97|350.7|349|350.71|349.01|350.61|348.91|12
1730033010000|2024-10-27 12:43:30|350.69|348.99|350.7|349|350.71|349.01|350.69|348.99|8
1730033020000|2024-10-27 12:43:40|350.69|348.99|350.75|349.05|350.75|349.05|350.68|348.98|12
1730033030000|2024-10-27 12:43:50|350.74|349.04|350.7|349|350.77|349.07|350.7|349|9
1730033040000|2024-10-27 12:44:00|350.69|348.99|350.74|349.04|350.74|349.04|350.66|348.96|9
1730033050000|2024-10-27 12:44:10|350.72|349.02|350.74|349.04|350.75|349.05|350.64|348.94|13
1730033060000|2024-10-27 12:44:20|350.75|349.05|350.85|349.15|350.87|349.17|350.75|349.05|18
1730033070000|2024-10-27 12:44:30|350.84|349.14|350.92|349.22|350.92|349.22|350.84|349.14|6
1730033080000|2024-10-27 12:44:40|350.93|349.23|350.96|349.26|350.97|349.27|350.9|349.2|13
1730033090000|2024-10-27 12:44:50|350.95|349.25|351.04|349.34|351.04|349.34|350.95|349.25|10
1730033100000|2024-10-27 12:45:00|351.05|349.35|351.05|349.35|351.08|349.38|351.04|349.34|9
1730033110000|2024-10-27 12:45:10|351.09|349.39|351.06|349.36|351.12|349.42|351.06|349.36|12
1730033120000|2024-10-27 12:45:20|351.05|349.35|351.01|349.31|351.06|349.36|350.99|349.29|7
1730033130000|2024-10-27 12:45:30|351.02|349.32|351.06|349.36|351.09|349.39|351.02|349.32|14
1730033140000|2024-10-27 12:45:40|351.09|349.39|351.09|349.39|351.09|349.39|351.09|349.39|1
1730033150000|2024-10-27 12:45:50|351.1|349.4|350.99|349.29|351.1|349.4|350.99|349.29|7
1730033160000|2024-10-27 12:46:00|350.86|349.16|350.77|349.07|350.86|349.16|350.77|349.07|6
1730033170000|2024-10-27 12:46:10|350.76|349.06|350.66|348.96|350.76|349.06|350.6|348.9|13
1730033180000|2024-10-27 12:46:20|350.67|348.97|350.68|348.98|350.71|349.01|350.64|348.94|19
1730033190000|2024-10-27 12:46:30|350.67|348.97|350.68|348.98|350.68|348.98|350.59|348.89|11
1730033200000|2024-10-27 12:46:40|350.67|348.97|350.68|348.98|350.68|348.98|350.66|348.96|4
1730033210000|2024-10-27 12:46:50|350.67|348.97|350.63|348.93|350.68|348.98|350.63|348.93|6
1730033220000|2024-10-27 12:47:00|350.64|348.94|350.86|349.16|350.86|349.16|350.57|348.87|25
1730033230000|2024-10-27 12:47:10|350.89|349.19|350.87|349.17|350.92|349.22|350.85|349.15|18
1730033240000|2024-10-27 12:47:20|350.89|349.19|350.88|349.18|350.9|349.2|350.88|349.18|9
1730033250000|2024-10-27 12:47:30|350.89|349.19|350.68|348.98|350.89|349.19|350.67|348.97|19
1730033260000|2024-10-27 12:47:40|350.7|349|350.8|349.1|350.8|349.1|350.69|348.99|11
1730033270000|2024-10-27 12:47:50|350.78|349.08|350.79|349.09|350.79|349.09|350.78|349.08|6
1730033280000|2024-10-27 12:48:00|350.78|349.08|350.69|348.99|350.78|349.08|350.68|348.98|11
1730033290000|2024-10-27 12:48:10|350.7|349|350.58|348.88|350.7|349|350.58|348.88|13
1730033300000|2024-10-27 12:48:20|350.59|348.89|350.61|348.91|350.63|348.93|350.58|348.88|8
1730033310000|2024-10-27 12:48:30|350.6|348.9|350.59|348.89|350.6|348.9|350.59|348.89|2
1730033320000|2024-10-27 12:48:40|350.58|348.88|350.39|348.69|350.59|348.89|350.39|348.69|10
1730033330000|2024-10-27 12:48:50|350.37|348.67|350.65|348.95|350.65|348.95|350.35|348.65|18
1730033340000|2024-10-27 12:49:00|350.66|348.96|350.68|348.98|350.71|349.01|350.66|348.96|19
1730033350000|2024-10-27 12:49:10|350.65|348.95|350.69|348.99|350.69|348.99|350.6|348.9|11
1730033360000|2024-10-27 12:49:20|350.7|349|350.71|349.01|350.71|349.01|350.69|348.99|12
1730033370000|2024-10-27 12:49:30|350.7|349|350.7|349|350.71|349.01|350.69|348.99|11
1730033380000|2024-10-27 12:49:40|350.69|348.99|350.79|349.09|350.81|349.11|350.69|348.99|16
1730033390000|2024-10-27 12:49:50|350.8|349.1|350.7|349|350.8|349.1|350.7|349|10
1730033400000|2024-10-27 12:50:00|350.71|349.01|350.7|349|350.78|349.08|350.7|349|11
1730033410000|2024-10-27 12:50:10|350.65|348.95|350.66|348.96|350.69|348.99|350.65|348.95|8
1730033420000|2024-10-27 12:50:20|350.67|348.97|350.67|348.97|350.7|349|350.6|348.9|14
1730033430000|2024-10-27 12:50:30|350.66|348.96|350.88|349.18|350.88|349.18|350.59|348.89|18
1730033440000|2024-10-27 12:50:40|350.87|349.17|350.92|349.22|350.93|349.23|350.87|349.17|11
1730033450000|2024-10-27 12:50:50|350.93|349.23|350.87|349.17|350.93|349.23|350.85|349.15|9
1730033460000|2024-10-27 12:51:00|350.88|349.18|350.73|349.03|350.89|349.19|350.73|349.03|14
1730033470000|2024-10-27 12:51:10|350.71|349.01|350.69|348.99|350.71|349.01|350.67|348.97|20
1730033480000|2024-10-27 12:51:20|350.7|349|350.71|349.01|350.72|349.02|350.68|348.98|14
1730033490000|2024-10-27 12:51:30|350.7|349|350.7|349|350.71|349.01|350.69|348.99|14
1730033500000|2024-10-27 12:51:40|350.71|349.01|350.71|349.01|350.73|349.03|350.69|348.99|22
1730033510000|2024-10-27 12:51:50|350.7|349|350.69|348.99|350.77|349.07|350.68|348.98|15
1730033520000|2024-10-27 12:52:00|350.71|349.01|350.55|348.85|350.71|349.01|350.53|348.83|15
1730033530000|2024-10-27 12:52:10|350.53|348.83|350.46|348.76|350.55|348.85|350.46|348.76|6
1730033540000|2024-10-27 12:52:20|350.47|348.77|350.7|349|350.71|349.01|350.43|348.73|22
1730033550000|2024-10-27 12:52:30|350.71|349.01|350.73|349.03|350.76|349.06|350.7|349|14
1730033560000|2024-10-27 12:52:40|350.75|349.05|350.69|348.99|350.75|349.05|350.69|348.99|6
1730033570000|2024-10-27 12:52:50|350.7|349|350.7|349|350.71|349.01|350.68|348.98|6
1730033580000|2024-10-27 12:53:00|350.67|348.97|350.69|348.99|350.7|349|350.64|348.94|13
1730033590000|2024-10-27 12:53:10|350.68|348.98|350.66|348.96|350.68|348.98|350.56|348.86|23
1730033600000|2024-10-27 12:53:20|350.67|348.97|350.59|348.89|350.68|348.98|350.59|348.89|15
1730033610000|2024-10-27 12:53:30|350.65|348.95|350.68|348.98|350.69|348.99|350.65|348.95|16
1730033620000|2024-10-27 12:53:40|350.67|348.97|350.63|348.93|350.68|348.98|350.63|348.93|15
1730033630000|2024-10-27 12:53:50|350.54|348.84|350.55|348.85|350.58|348.88|350.54|348.84|5
1730033640000|2024-10-27 12:54:00|350.53|348.83|350.51|348.81|350.53|348.83|350.48|348.78|11
1730033650000|2024-10-27 12:54:10|350.52|348.82|350.47|348.77|350.6|348.9|350.47|348.77|12
1730033660000|2024-10-27 12:54:20|350.48|348.78|350.49|348.79|350.49|348.79|350.47|348.77|6
1730033670000|2024-10-27 12:54:30|350.48|348.78|350.47|348.77|350.58|348.88|350.47|348.77|18
1730033680000|2024-10-27 12:54:40|350.48|348.78|350.49|348.79|350.5|348.8|350.47|348.77|17
1730033690000|2024-10-27 12:54:50|350.48|348.78|350.48|348.78|350.49|348.79|350.48|348.78|13
1730033700000|2024-10-27 12:55:00|350.52|348.82|350.59|348.89|350.59|348.89|350.49|348.79|15
1730033710000|2024-10-27 12:55:10|350.61|348.91|350.58|348.88|350.68|348.98|350.58|348.88|15
1730033720000|2024-10-27 12:55:20|350.59|348.89|350.59|348.89|350.6|348.9|350.59|348.89|5
1730033730000|2024-10-27 12:55:30|350.58|348.88|350.64|348.94|350.67|348.97|350.58|348.88|11
1730033740000|2024-10-27 12:55:40|350.67|348.97|350.66|348.96|350.71|349.01|350.64|348.94|15
1730033750000|2024-10-27 12:55:50|350.68|348.98|350.64|348.94|350.68|348.98|350.6|348.9|13
1730033760000|2024-10-27 12:56:00|350.65|348.95|350.74|349.04|350.76|349.06|350.64|348.94|18
1730033770000|2024-10-27 12:56:10|350.75|349.05|350.75|349.05|350.78|349.08|350.75|349.05|6
1730033780000|2024-10-27 12:56:20|350.74|349.04|350.66|348.96|350.74|349.04|350.66|348.96|8
1730033790000|2024-10-27 12:56:30|350.67|348.97|350.7|349|350.7|349|350.66|348.96|11
1730033800000|2024-10-27 12:56:40|350.69|348.99|350.64|348.94|350.69|348.99|350.64|348.94|12
1730033810000|2024-10-27 12:56:50|350.65|348.95|350.66|348.96|350.69|348.99|350.65|348.95|9
1730033820000|2024-10-27 12:57:00|350.69|348.99|350.55|348.85|350.69|348.99|350.53|348.83|12
1730033830000|2024-10-27 12:57:10|350.54|348.84|350.76|349.06|350.76|349.06|350.43|348.73|23
1730033840000|2024-10-27 12:57:20|350.75|349.05|350.8|349.1|350.81|349.11|350.74|349.04|18
1730033850000|2024-10-27 12:57:30|350.79|349.09|350.8|349.1|350.81|349.11|350.75|349.05|18
1730033860000|2024-10-27 12:57:40|350.81|349.11|350.82|349.12|350.82|349.12|350.81|349.11|8
1730033870000|2024-10-27 12:57:50|350.81|349.11|350.8|349.1|350.83|349.13|350.77|349.07|12
1730033880000|2024-10-27 12:58:00|350.81|349.11|350.82|349.12|350.82|349.12|350.8|349.1|8
1730033890000|2024-10-27 12:58:10|350.88|349.18|350.91|349.21|350.92|349.22|350.88|349.18|8
1730033900000|2024-10-27 12:58:20|350.9|349.2|350.89|349.19|350.9|349.2|350.87|349.17|11
1730033910000|2024-10-27 12:58:30|350.88|349.18|350.9|349.2|350.9|349.2|350.88|349.18|5
1730033920000|2024-10-27 12:58:40|350.89|349.19|350.89|349.19|350.9|349.2|350.89|349.19|5
1730033930000|2024-10-27 12:58:50|350.88|349.18|350.84|349.14|350.88|349.18|350.84|349.14|2
1730033940000|2024-10-27 12:59:00|350.86|349.16|350.88|349.18|350.9|349.2|350.8|349.1|14
1730033950000|2024-10-27 12:59:10|350.89|349.19|350.89|349.19|350.9|349.2|350.88|349.18|7
1730033960000|2024-10-27 12:59:20|350.9|349.2|351.08|349.38|351.08|349.38|350.89|349.19|8
1730033970000|2024-10-27 12:59:30|351.07|349.37|351.05|349.35|351.09|349.39|351.04|349.34|12
1730033980000|2024-10-27 12:59:40|351.08|349.38|350.99|349.29|351.08|349.38|350.92|349.22|14
1730033990000|2024-10-27 12:59:50|350.98|349.28|351|349.3|351|349.3|350.98|349.28|4
1730034000000|2024-10-27 13:00:00|350.98|349.28|350.95|349.25|350.98|349.28|350.9|349.2|9
1730034010000|2024-10-27 13:00:10|351.04|349.34|351.04|349.34|351.07|349.37|350.98|349.28|10
1730034020000|2024-10-27 13:00:20|351.05|349.35|351.05|349.35|351.05|349.35|351.05|349.35|1
1730034030000|2024-10-27 13:00:30|351.04|349.34|351.07|349.37|351.07|349.37|351.02|349.32|8
1730034050000|2024-10-27 13:00:50|351.08|349.38|351.09|349.39|351.09|349.39|351.08|349.38|2
1730034060000|2024-10-27 13:01:00|351.07|349.37|351.04|349.34|351.08|349.38|351.04|349.34|4
1730034070000|2024-10-27 13:01:10|351.06|349.36|351.04|349.34|351.07|349.37|351.04|349.34|4
1730034090000|2024-10-27 13:01:30|351.06|349.36|351.07|349.37|351.07|349.37|351.06|349.36|2
1730034100000|2024-10-27 13:01:40|351.08|349.38|351.08|349.38|351.08|349.38|351.08|349.38|1
1730034110000|2024-10-27 13:01:50|351.07|349.37|351.02|349.32|351.07|349.37|351.02|349.32|2
1730034120000|2024-10-27 13:02:00|350.96|349.26|350.75|349.05|350.96|349.26|350.75|349.05|12
1730034130000|2024-10-27 13:02:10|350.73|349.03|350.8|349.1|350.8|349.1|350.72|349.02|10
1730034140000|2024-10-27 13:02:20|350.88|349.18|350.89|349.19|350.89|349.19|350.85|349.15|5
1730034150000|2024-10-27 13:02:30|350.9|349.2|350.97|349.27|351|349.3|350.9|349.2|9
1730034160000|2024-10-27 13:02:40|350.96|349.26|350.98|349.28|350.98|349.28|350.96|349.26|3
1730034170000|2024-10-27 13:02:50|351|349.3|351.03|349.33|351.03|349.33|351|349.3|6
1730034180000|2024-10-27 13:03:00|351|349.3|350.99|349.29|351.02|349.32|350.96|349.26|7
1730034200000|2024-10-27 13:03:20|351.01|349.31|350.99|349.29|351.01|349.31|350.99|349.29|8
1730034210000|2024-10-27 13:03:30|351.06|349.36|351.36|349.66|351.36|349.66|351.06|349.36|12
1730034220000|2024-10-27 13:03:40|351.39|349.69|351.43|349.73|351.43|349.73|351.39|349.69|7
1730034230000|2024-10-27 13:03:50|351.44|349.74|351.54|349.84|351.54|349.84|351.44|349.74|6
1730034240000|2024-10-27 13:04:00|351.58|349.88|351.67|349.97|351.68|349.98|351.58|349.88|11
1730034250000|2024-10-27 13:04:10|351.68|349.98|351.59|349.89|351.68|349.98|351.57|349.87|8
1730034260000|2024-10-27 13:04:20|351.6|349.9|351.6|349.9|351.63|349.93|351.6|349.9|3
1730034270000|2024-10-27 13:04:30|351.58|349.88|351.65|349.95|351.7|350|351.57|349.87|13
1730034280000|2024-10-27 13:04:40|351.62|349.92|351.64|349.94|351.64|349.94|351.61|349.91|7
1730034290000|2024-10-27 13:04:50|351.7|350|351.78|350.08|351.78|350.08|351.69|349.99|9
1730034300000|2024-10-27 13:05:00|351.76|350.06|351.55|349.85|351.76|350.06|351.52|349.82|10
1730034310000|2024-10-27 13:05:10|351.52|349.82|351.64|349.94|351.64|349.94|351.52|349.82|12
1730034320000|2024-10-27 13:05:20|351.62|349.92|351.6|349.9|351.62|349.92|351.51|349.81|14
1730034330000|2024-10-27 13:05:30|351.61|349.91|351.62|349.92|351.64|349.94|351.61|349.91|3
1730034340000|2024-10-27 13:05:40|351.64|349.94|351.72|350.02|351.74|350.04|351.63|349.93|11
1730034350000|2024-10-27 13:05:50|351.66|349.96|351.65|349.95|351.67|349.97|351.63|349.93|5
1730034360000|2024-10-27 13:06:00|351.71|350.01|351.69|349.99|351.71|350.01|351.66|349.96|7
1730034370000|2024-10-27 13:06:10|351.7|350|351.67|349.97|351.7|350|351.67|349.97|3
1730034380000|2024-10-27 13:06:20|351.65|349.95|351.67|349.97|351.69|349.99|351.59|349.89|11
1730034390000|2024-10-27 13:06:30|351.68|349.98|351.72|350.02|351.72|350.02|351.68|349.98|5
1730034400000|2024-10-27 13:06:40|351.73|350.03|351.73|350.03|351.73|350.03|351.72|350.02|3
1730034410000|2024-10-27 13:06:50|351.7|350|351.72|350.02|351.72|350.02|351.68|349.98|5
1730034420000|2024-10-27 13:07:00|351.71|350.01|351.64|349.94|351.71|350.01|351.64|349.94|10
1730034430000|2024-10-27 13:07:10|351.65|349.95|351.59|349.89|351.65|349.95|351.54|349.84|11
1730034440000|2024-10-27 13:07:20|351.69|349.99|351.69|349.99|351.7|350|351.68|349.98|8
1730034450000|2024-10-27 13:07:30|351.73|350.03|351.7|350|351.73|350.03|351.7|350|10
1730034460000|2024-10-27 13:07:40|351.71|350.01|351.73|350.03|351.76|350.06|351.7|350|11
1730034470000|2024-10-27 13:07:50|351.81|350.11|351.53|349.83|351.81|350.11|351.53|349.83|11
1730034480000|2024-10-27 13:08:00|351.6|349.9|351.53|349.83|351.6|349.9|351.52|349.82|8
1730034490000|2024-10-27 13:08:10|351.6|349.9|351.65|349.95|351.65|349.95|351.58|349.88|3
1730034510000|2024-10-27 13:08:30|351.7|350|351.77|350.07|351.79|350.09|351.69|349.99|8
1730034520000|2024-10-27 13:08:40|351.78|350.08|351.9|350.2|351.93|350.23|351.78|350.08|17
1730034530000|2024-10-27 13:08:50|351.93|350.23|352|350.3|352.06|350.36|351.93|350.23|25
1730034540000|2024-10-27 13:09:00|351.97|350.27|352|350.3|352|350.3|351.93|350.23|13
1730034550000|2024-10-27 13:09:10|351.98|350.28|351.9|350.2|351.99|350.29|351.88|350.18|16
1730034560000|2024-10-27 13:09:20|351.91|350.21|351.89|350.19|351.92|350.22|351.87|350.17|7
1730034570000|2024-10-27 13:09:30|351.87|350.17|351.78|350.08|351.87|350.17|351.75|350.05|9
1730034580000|2024-10-27 13:09:40|351.76|350.06|351.76|350.06|351.8|350.1|351.75|350.05|13
1730034590000|2024-10-27 13:09:50|351.73|350.03|351.71|350.01|351.73|350.03|351.67|349.97|8
1730034600000|2024-10-27 13:10:00|351.68|349.98|351.74|350.04|351.74|350.04|351.65|349.95|7
1730034610000|2024-10-27 13:10:10|351.72|350.02|351.72|350.02|351.74|350.04|351.7|350|6
1730034620000|2024-10-27 13:10:20|351.71|350.01|351.71|350.01|351.72|350.02|351.71|350.01|3
1730034630000|2024-10-27 13:10:30|351.7|350|351.5|349.8|351.7|350|351.5|349.8|6
1730034640000|2024-10-27 13:10:40|351.52|349.82|351.54|349.84|351.59|349.89|351.5|349.8|16
1730034650000|2024-10-27 13:10:50|351.59|349.89|351.59|349.89|351.61|349.91|351.55|349.85|10
1730034660000|2024-10-27 13:11:00|351.6|349.9|351.75|350.05|351.75|350.05|351.6|349.9|12
1730034670000|2024-10-27 13:11:10|351.76|350.06|351.82|350.12|351.82|350.12|351.76|350.06|6
1730034680000|2024-10-27 13:11:20|351.8|350.1|351.78|350.08|351.8|350.1|351.75|350.05|9
1730034690000|2024-10-27 13:11:30|351.81|350.11|351.8|350.1|351.82|350.12|351.8|350.1|3
1730034700000|2024-10-27 13:11:40|351.81|350.11|351.96|350.26|351.96|350.26|351.81|350.11|5
1730034710000|2024-10-27 13:11:50|352.07|350.37|351.95|350.25|352.07|350.37|351.93|350.23|8
1730034720000|2024-10-27 13:12:00|351.97|350.27|351.92|350.22|351.99|350.29|351.88|350.18|7
1730034730000|2024-10-27 13:12:10|351.95|350.25|351.87|350.17|351.95|350.25|351.86|350.16|8
1730034740000|2024-10-27 13:12:20|351.86|350.16|351.82|350.12|351.86|350.16|351.76|350.06|12
1730034750000|2024-10-27 13:12:30|351.75|350.05|351.76|350.06|351.79|350.09|351.73|350.03|8
1730034760000|2024-10-27 13:12:40|351.75|350.05|351.7|350|351.76|350.06|351.65|349.95|6
1730034770000|2024-10-27 13:12:50|351.72|350.02|351.75|350.05|351.75|350.05|351.69|349.99|14
1730034780000|2024-10-27 13:13:00|351.74|350.04|351.73|350.03|351.76|350.06|351.73|350.03|20
1730034790000|2024-10-27 13:13:10|351.74|350.04|351.71|350.01|351.74|350.04|351.69|349.99|10
1730034800000|2024-10-27 13:13:20|351.72|350.02|351.72|350.02|351.72|350.02|351.69|349.99|3
1730034810000|2024-10-27 13:13:30|351.71|350.01|351.7|350|351.71|350.01|351.7|350|2
1730034820000|2024-10-27 13:13:40|351.69|349.99|351.62|349.92|351.69|349.99|351.62|349.92|12
1730034830000|2024-10-27 13:13:50|351.64|349.94|351.64|349.94|351.64|349.94|351.62|349.92|3
1730034840000|2024-10-27 13:14:00|351.63|349.93|351.64|349.94|351.68|349.98|351.59|349.89|8
1730034850000|2024-10-27 13:14:10|351.69|349.99|351.61|349.91|351.69|349.99|351.61|349.91|7
1730034860000|2024-10-27 13:14:20|351.62|349.92|351.61|349.91|351.62|349.92|351.61|349.91|2
1730034870000|2024-10-27 13:14:30|351.69|349.99|351.69|349.99|351.69|349.99|351.67|349.97|4
1730034880000|2024-10-27 13:14:40|351.66|349.96|351.58|349.88|351.67|349.97|351.58|349.88|6
1730034890000|2024-10-27 13:14:50|351.61|349.91|351.51|349.81|351.65|349.95|351.51|349.81|7
1730034900000|2024-10-27 13:15:00|351.56|349.86|351.69|349.99|351.73|350.03|351.56|349.86|17
1730034910000|2024-10-27 13:15:10|351.66|349.96|351.67|349.97|351.67|349.97|351.56|349.86|8
1730034920000|2024-10-27 13:15:20|351.68|349.98|351.61|349.91|351.69|349.99|351.6|349.9|13
1730034930000|2024-10-27 13:15:30|351.62|349.92|351.61|349.91|351.72|350.02|351.6|349.9|9
1730034940000|2024-10-27 13:15:40|351.63|349.93|351.4|349.7|351.64|349.94|351.39|349.69|18
1730034950000|2024-10-27 13:15:50|351.39|349.69|351.35|349.65|351.41|349.71|351.34|349.64|9
1730034970000|2024-10-27 13:16:10|351.36|349.66|351.24|349.54|351.36|349.66|351.24|349.54|4
1730034980000|2024-10-27 13:16:20|351.21|349.51|351.16|349.46|351.21|349.51|351.1|349.4|10
1730034990000|2024-10-27 13:16:30|351.15|349.45|351.16|349.46|351.23|349.53|351.15|349.45|9
1730035000000|2024-10-27 13:16:40|351.17|349.47|351.2|349.5|351.22|349.52|351.15|349.45|5
1730035010000|2024-10-27 13:16:50|351.28|349.58|351.22|349.52|351.28|349.58|351.22|349.52|7
1730035020000|2024-10-27 13:17:00|351.21|349.51|351.34|349.64|351.34|349.64|351.21|349.51|12
1730035030000|2024-10-27 13:17:10|351.32|349.62|351.47|349.77|351.47|349.77|351.32|349.62|11
1730035040000|2024-10-27 13:17:20|351.48|349.78|351.64|349.94|351.64|349.94|351.48|349.78|7
1730035050000|2024-10-27 13:17:30|351.71|350.01|351.76|350.06|351.8|350.1|351.69|349.99|8
1730035060000|2024-10-27 13:17:40|351.77|350.07|351.84|350.14|351.88|350.18|351.71|350.01|12
1730035070000|2024-10-27 13:17:50|351.89|350.19|351.78|350.08|351.89|350.19|351.78|350.08|7
1730035080000|2024-10-27 13:18:00|351.77|350.07|351.76|350.06|351.78|350.08|351.68|349.98|15
1730035090000|2024-10-27 13:18:10|351.81|350.11|351.77|350.07|351.81|350.11|351.77|350.07|2
1730035100000|2024-10-27 13:18:20|351.75|350.05|351.72|350.02|351.75|350.05|351.72|350.02|3
1730035120000|2024-10-27 13:18:40|351.69|349.99|351.68|349.98|351.69|349.99|351.68|349.98|2
1730035130000|2024-10-27 13:18:50|351.7|350|351.69|349.99|351.72|350.02|351.67|349.97|11
1730035140000|2024-10-27 13:19:00|351.68|349.98|351.74|350.04|351.78|350.08|351.68|349.98|6
1730035150000|2024-10-27 13:19:10|351.73|350.03|351.71|350.01|351.74|350.04|351.71|350.01|7
1730035160000|2024-10-27 13:19:20|351.7|350|351.69|349.99|351.7|350|351.69|349.99|2
1730035180000|2024-10-27 13:19:40|351.68|349.98|351.53|349.83|351.68|349.98|351.53|349.83|7
1730035190000|2024-10-27 13:19:50|351.54|349.84|351.52|349.82|351.54|349.84|351.52|349.82|4
1730035200000|2024-10-27 13:20:00|351.54|349.84|351.57|349.87|351.57|349.87|351.54|349.84|5
1730035210000|2024-10-27 13:20:10|351.58|349.88|351.72|350.02|351.72|350.02|351.57|349.87|10
1730035220000|2024-10-27 13:20:20|351.73|350.03|351.68|349.98|351.79|350.09|351.68|349.98|16
1730035230000|2024-10-27 13:20:30|351.71|350.01|351.71|350.01|351.71|350.01|351.71|350.01|1
1730035240000|2024-10-27 13:20:40|351.76|350.06|351.74|350.04|351.76|350.06|351.73|350.03|3
1730035250000|2024-10-27 13:20:50|351.79|350.09|351.82|350.12|351.82|350.12|351.75|350.05|13
1730035260000|2024-10-27 13:21:00|351.84|350.14|351.85|350.15|351.87|350.17|351.83|350.13|8
1730035270000|2024-10-27 13:21:10|351.84|350.14|351.94|350.24|351.94|350.24|351.84|350.14|6
1730035280000|2024-10-27 13:21:20|351.95|350.25|351.94|350.24|351.99|350.29|351.91|350.21|18
1730035290000|2024-10-27 13:21:30|351.95|350.25|351.94|350.24|351.98|350.28|351.9|350.2|18
1730035300000|2024-10-27 13:21:40|351.95|350.25|351.94|350.24|352|350.3|351.89|350.19|17
1730035310000|2024-10-27 13:21:50|351.96|350.26|352|350.3|352.01|350.31|351.94|350.24|20
1730035320000|2024-10-27 13:22:00|351.97|350.27|351.97|350.27|352.01|350.31|351.91|350.21|12
1730035330000|2024-10-27 13:22:10|351.95|350.25|352.06|350.36|352.06|350.36|351.95|350.25|19
1730035340000|2024-10-27 13:22:20|352.08|350.38|352.07|350.37|352.1|350.4|352.06|350.36|17
1730035350000|2024-10-27 13:22:30|352.06|350.36|352.18|350.48|352.18|350.48|352.01|350.31|20
1730035360000|2024-10-27 13:22:40|352.17|350.47|352.24|350.54|352.27|350.57|352.17|350.47|19
1730035370000|2024-10-27 13:22:50|352.28|350.58|352.25|350.55|352.28|350.58|352.23|350.53|6
1730035380000|2024-10-27 13:23:00|352.24|350.54|352.32|350.62|352.33|350.63|352.23|350.53|21
1730035390000|2024-10-27 13:23:10|352.34|350.64|352.44|350.74|352.45|350.75|352.34|350.64|13
1730035400000|2024-10-27 13:23:20|352.48|350.78|352.52|350.82|352.52|350.82|352.43|350.73|15
1730035410000|2024-10-27 13:23:30|352.49|350.79|352.57|350.87|352.59|350.89|352.49|350.79|7
1730035420000|2024-10-27 13:23:40|352.58|350.88|352.59|350.89|352.62|350.92|352.52|350.82|25
1730035430000|2024-10-27 13:23:50|352.63|350.93|352.61|350.91|352.64|350.94|352.58|350.88|20
1730035440000|2024-10-27 13:24:00|352.64|350.94|352.62|350.92|352.64|350.94|352.55|350.85|25
1730035450000|2024-10-27 13:24:10|352.59|350.89|352.5|350.8|352.59|350.89|352.5|350.8|8
1730035460000|2024-10-27 13:24:20|352.53|350.83|352.54|350.84|352.54|350.84|352.5|350.8|10
1730035470000|2024-10-27 13:24:30|352.57|350.87|352.62|350.92|352.62|350.92|352.52|350.82|16
1730035480000|2024-10-27 13:24:40|352.63|350.93|352.63|350.93|352.63|350.93|352.62|350.92|3
1730035490000|2024-10-27 13:24:50|352.71|351.01|352.72|351.02|352.72|351.02|352.7|351|14
1730035500000|2024-10-27 13:25:00|352.73|351.03|352.79|351.09|352.87|351.17|352.72|351.02|16
1730035510000|2024-10-27 13:25:10|352.72|351.02|352.74|351.04|352.79|351.09|352.65|350.95|21
1730035520000|2024-10-27 13:25:20|352.78|351.08|352.83|351.13|352.83|351.13|352.72|351.02|7
1730035530000|2024-10-27 13:25:30|352.8|351.1|352.9|351.2|352.94|351.24|352.8|351.1|18
1730035540000|2024-10-27 13:25:40|352.91|351.21|352.77|351.07|352.91|351.21|352.73|351.03|18
1730035550000|2024-10-27 13:25:50|352.8|351.1|352.72|351.02|352.83|351.13|352.71|351.01|14
1730035560000|2024-10-27 13:26:00|352.73|351.03|352.29|350.59|352.74|351.04|352.29|350.59|20
1730035570000|2024-10-27 13:26:10|352.26|350.56|352.28|350.58|352.33|350.63|352.2|350.5|22
1730035580000|2024-10-27 13:26:20|352.26|350.56|352.3|350.6|352.3|350.6|352.26|350.56|7
1730035590000|2024-10-27 13:26:30|352.29|350.59|352.33|350.63|352.34|350.64|352.27|350.57|14
1730035600000|2024-10-27 13:26:40|352.34|350.64|352.34|350.64|352.37|350.67|352.32|350.62|9
1730035610000|2024-10-27 13:26:50|352.39|350.69|352.51|350.81|352.51|350.81|352.39|350.69|16
1730035620000|2024-10-27 13:27:00|352.5|350.8|352.67|350.97|352.67|350.97|352.49|350.79|15
1730035630000|2024-10-27 13:27:10|352.71|351.01|352.89|351.19|352.94|351.24|352.71|351.01|20
1730035640000|2024-10-27 13:27:20|352.87|351.17|352.74|351.04|352.87|351.17|352.66|350.96|23
1730035650000|2024-10-27 13:27:30|352.76|351.06|352.74|351.04|352.85|351.15|352.74|351.04|15
1730035660000|2024-10-27 13:27:40|352.73|351.03|352.75|351.05|352.8|351.1|352.7|351|19
1730035670000|2024-10-27 13:27:50|352.66|350.96|352.72|351.02|352.72|351.02|352.64|350.94|12
1730035680000|2024-10-27 13:28:00|352.71|351.01|352.71|351.01|352.73|351.03|352.7|351|20
1730035690000|2024-10-27 13:28:10|352.72|351.02|352.74|351.04|352.74|351.04|352.72|351.02|16
1730035700000|2024-10-27 13:28:20|352.73|351.03|352.7|351|352.74|351.04|352.7|351|6
1730035710000|2024-10-27 13:28:30|352.73|351.03|352.74|351.04|352.76|351.06|352.71|351.01|8
1730035720000|2024-10-27 13:28:40|352.75|351.05|352.7|351|352.76|351.06|352.69|350.99|8
1730035730000|2024-10-27 13:28:50|352.73|351.03|352.62|350.92|352.73|351.03|352.59|350.89|7
1730035740000|2024-10-27 13:29:00|352.67|350.97|352.63|350.93|352.7|351|352.63|350.93|10
1730035750000|2024-10-27 13:29:10|352.6|350.9|352.18|350.48|352.6|350.9|352.18|350.48|18
1730035760000|2024-10-27 13:29:20|352.09|350.39|352.21|350.51|352.21|350.51|352.09|350.39|16
1730035770000|2024-10-27 13:29:30|352.22|350.52|352.19|350.49|352.37|350.67|352.12|350.42|22
1730035780000|2024-10-27 13:29:40|352.2|350.5|352.43|350.73|352.45|350.75|352.2|350.5|17
1730035790000|2024-10-27 13:29:50|352.45|350.75|352.44|350.74|352.49|350.79|352.43|350.73|5
1730035800000|2024-10-27 13:30:00|352.49|350.79|352.67|350.97|352.7|351|352.45|350.75|21
1730035810000|2024-10-27 13:30:10|352.66|350.96|352.74|351.04|352.74|351.04|352.66|350.96|14
1730035820000|2024-10-27 13:30:20|352.72|351.02|352.8|351.1|352.81|351.11|352.72|351.02|12
1730035830000|2024-10-27 13:30:30|352.78|351.08|352.76|351.06|352.78|351.08|352.76|351.06|4
1730035840000|2024-10-27 13:30:40|352.74|351.04|352.55|350.85|352.74|351.04|352.55|350.85|8
1730035850000|2024-10-27 13:30:50|352.58|350.88|352.37|350.67|352.58|350.88|352.37|350.67|21
1730035860000|2024-10-27 13:31:00|352.35|350.65|352.34|350.64|352.38|350.68|352.31|350.61|25
1730035870000|2024-10-27 13:31:10|352.37|350.67|352.25|350.55|352.37|350.67|352.25|350.55|14
1730035880000|2024-10-27 13:31:20|352.23|350.53|352.02|350.32|352.27|350.57|352.02|350.32|15
1730035890000|2024-10-27 13:31:30|352.03|350.33|352.08|350.38|352.15|350.45|352.03|350.33|25
1730035900000|2024-10-27 13:31:40|352.12|350.42|352.12|350.42|352.12|350.42|352.06|350.36|18
1730035910000|2024-10-27 13:31:50|352.14|350.44|352.1|350.4|352.14|350.44|352.05|350.35|16
1730035920000|2024-10-27 13:32:00|352.07|350.37|352.06|350.36|352.1|350.4|351.94|350.24|19
1730035930000|2024-10-27 13:32:10|352.04|350.34|352.11|350.41|352.14|350.44|352.04|350.34|23
1730035940000|2024-10-27 13:32:20|352.1|350.4|351.89|350.19|352.12|350.42|351.89|350.19|24
1730035950000|2024-10-27 13:32:30|351.91|350.21|351.86|350.16|351.91|350.21|351.86|350.16|3
1730035960000|2024-10-27 13:32:40|351.87|350.17|351.87|350.17|351.89|350.19|351.87|350.17|7
1730035970000|2024-10-27 13:32:50|351.86|350.16|351.62|349.92|351.86|350.16|351.57|349.87|20
1730035980000|2024-10-27 13:33:00|351.59|349.89|351.76|350.06|351.8|350.1|351.59|349.89|21
1730035990000|2024-10-27 13:33:10|351.75|350.05|351.63|349.93|351.75|350.05|351.51|349.81|20
1730036000000|2024-10-27 13:33:20|351.53|349.83|351.59|349.89|351.64|349.94|351.53|349.83|23
1730036010000|2024-10-27 13:33:30|351.6|349.9|351.53|349.83|351.6|349.9|351.35|349.65|23
1730036020000|2024-10-27 13:33:40|351.62|349.92|351.47|349.77|351.62|349.92|351.47|349.77|11
1730036030000|2024-10-27 13:33:50|351.46|349.76|351.48|349.78|351.52|349.82|351.46|349.76|11
1730036040000|2024-10-27 13:34:00|351.49|349.79|351.48|349.78|351.59|349.89|351.48|349.78|10
1730036050000|2024-10-27 13:34:10|351.51|349.81|351.54|349.84|351.59|349.89|351.49|349.79|17
1730036060000|2024-10-27 13:34:20|351.51|349.81|351.48|349.78|351.54|349.84|351.47|349.77|9
1730036070000|2024-10-27 13:34:30|351.51|349.81|351.61|349.91|351.63|349.93|351.49|349.79|11
1730036080000|2024-10-27 13:34:40|351.58|349.88|351.55|349.85|351.61|349.91|351.5|349.8|15
1730036090000|2024-10-27 13:34:50|351.61|349.91|351.53|349.83|351.61|349.91|351.53|349.83|17
1730036100000|2024-10-27 13:35:00|351.58|349.88|351.69|349.99|351.69|349.99|351.54|349.84|23
1730036110000|2024-10-27 13:35:10|351.67|349.97|351.87|350.17|351.87|350.17|351.64|349.94|16
1730036120000|2024-10-27 13:35:20|351.86|350.16|351.95|350.25|352|350.3|351.83|350.13|26
1730036130000|2024-10-27 13:35:30|351.99|350.29|351.98|350.28|352.04|350.34|351.95|350.25|11
1730036140000|2024-10-27 13:35:40|352.05|350.35|352.01|350.31|352.05|350.35|351.97|350.27|24
1730036150000|2024-10-27 13:35:50|351.99|350.29|351.99|350.29|352.04|350.34|351.9|350.2|14
1730036160000|2024-10-27 13:36:00|351.97|350.27|351.99|350.29|352.05|350.35|351.94|350.24|17
1730036170000|2024-10-27 13:36:10|351.96|350.26|351.99|350.29|352.02|350.32|351.93|350.23|8
1730036180000|2024-10-27 13:36:20|352.04|350.34|352.08|350.38|352.12|350.42|352.01|350.31|22
1730036190000|2024-10-27 13:36:30|352.1|350.4|352.26|350.56|352.31|350.61|352.1|350.4|18
1730036200000|2024-10-27 13:36:40|352.29|350.59|352.26|350.56|352.3|350.6|352.26|350.56|10
1730036210000|2024-10-27 13:36:50|352.25|350.55|352.29|350.59|352.31|350.61|352.23|350.53|14
1730036220000|2024-10-27 13:37:00|352.3|350.6|352.18|350.48|352.32|350.62|352.18|350.48|20
1730036230000|2024-10-27 13:37:10|352.1|350.4|352.11|350.41|352.21|350.51|352.08|350.38|18
1730036240000|2024-10-27 13:37:20|352.09|350.39|352.09|350.39|352.1|350.4|352.08|350.38|8
1730036250000|2024-10-27 13:37:30|352.1|350.4|352.12|350.42|352.12|350.42|352.1|350.4|2
1730036260000|2024-10-27 13:37:40|352.13|350.43|352.14|350.44|352.2|350.5|352.13|350.43|14
1730036270000|2024-10-27 13:37:50|352.17|350.47|352.17|350.47|352.21|350.51|352.14|350.44|12
1730036280000|2024-10-27 13:38:00|352.18|350.48|352.26|350.56|352.33|350.63|352.16|350.46|22
1730036290000|2024-10-27 13:38:10|352.27|350.57|352.1|350.4|352.27|350.57|352.09|350.39|11
1730036300000|2024-10-27 13:38:20|352.08|350.38|352.07|350.37|352.12|350.42|352.07|350.37|5
1730036310000|2024-10-27 13:38:30|352.06|350.36|351.93|350.23|352.06|350.36|351.93|350.23|9
1730036320000|2024-10-27 13:38:40|351.92|350.22|351.98|350.28|352.04|350.34|351.91|350.21|15
1730036330000|2024-10-27 13:38:50|351.99|350.29|351.98|350.28|352.02|350.32|351.98|350.28|10
1730036340000|2024-10-27 13:39:00|351.96|350.26|351.72|350.02|351.96|350.26|351.64|349.94|21
1730036350000|2024-10-27 13:39:10|351.78|350.08|351.89|350.19|351.9|350.2|351.72|350.02|22
1730036360000|2024-10-27 13:39:20|351.88|350.18|351.86|350.16|351.92|350.22|351.85|350.15|24
1730036370000|2024-10-27 13:39:30|351.89|350.19|351.85|350.15|351.95|350.25|351.84|350.14|15
1730036380000|2024-10-27 13:39:40|351.9|350.2|351.91|350.21|351.95|350.25|351.88|350.18|17
1730036390000|2024-10-27 13:39:50|351.94|350.24|351.91|350.21|351.94|350.24|351.91|350.21|2
1730036400000|2024-10-27 13:40:00|351.94|350.24|351.93|350.23|351.98|350.28|351.88|350.18|12
1730036410000|2024-10-27 13:40:10|351.99|350.29|352.03|350.33|352.06|350.36|351.98|350.28|15
1730036420000|2024-10-27 13:40:20|352|350.3|352.01|350.31|352.05|350.35|351.98|350.28|12
1730036430000|2024-10-27 13:40:30|352.03|350.33|352.04|350.34|352.08|350.38|352.03|350.33|16
1730036440000|2024-10-27 13:40:40|352.1|350.4|352.09|350.39|352.11|350.41|352.06|350.36|10
1730036450000|2024-10-27 13:40:50|352.1|350.4|352.06|350.36|352.16|350.46|352.05|350.35|15
1730036460000|2024-10-27 13:41:00|352.07|350.37|352.18|350.48|352.2|350.5|352.05|350.35|15
1730036470000|2024-10-27 13:41:10|352.13|350.43|352.11|350.41|352.18|350.48|352.11|350.41|10
1730036480000|2024-10-27 13:41:20|352|350.3|351.98|350.28|352|350.3|351.98|350.28|2
1730036490000|2024-10-27 13:41:30|352.03|350.33|352.03|350.33|352.03|350.33|351.97|350.27|19
1730036500000|2024-10-27 13:41:40|352.02|350.32|351.99|350.29|352.04|350.34|351.96|350.26|18
1730036510000|2024-10-27 13:41:50|351.96|350.26|352|350.3|352.02|350.32|351.96|350.26|6
1730036520000|2024-10-27 13:42:00|352.02|350.32|352.03|350.33|352.03|350.33|351.98|350.28|11
1730036530000|2024-10-27 13:42:10|352.02|350.32|352.02|350.32|352.07|350.37|352.01|350.31|6
1730036540000|2024-10-27 13:42:20|351.99|350.29|351.98|350.28|352.02|350.32|351.98|350.28|4
1730036550000|2024-10-27 13:42:30|351.99|350.29|352.02|350.32|352.03|350.33|351.98|350.28|12
1730036560000|2024-10-27 13:42:40|352.03|350.33|352.04|350.34|352.06|350.36|351.88|350.18|14
1730036570000|2024-10-27 13:42:50|352.02|350.32|351.92|350.22|352.05|350.35|351.92|350.22|19
1730036580000|2024-10-27 13:43:00|351.96|350.26|351.98|350.28|352.02|350.32|351.93|350.23|16
1730036590000|2024-10-27 13:43:10|351.96|350.26|351.94|350.24|351.98|350.28|351.94|350.24|7
1730036600000|2024-10-27 13:43:20|351.98|350.28|351.95|350.25|352.05|350.35|351.94|350.24|9
1730036610000|2024-10-27 13:43:30|351.93|350.23|351.88|350.18|351.94|350.24|351.8|350.1|9
1730036620000|2024-10-27 13:43:40|351.89|350.19|351.94|350.24|351.96|350.26|351.89|350.19|17
1730036630000|2024-10-27 13:43:50|351.92|350.22|351.81|350.11|351.92|350.22|351.81|350.11|21
1730036640000|2024-10-27 13:44:00|351.79|350.09|351.88|350.18|351.93|350.23|351.75|350.05|14
1730036650000|2024-10-27 13:44:10|351.91|350.21|351.9|350.2|351.98|350.28|351.9|350.2|9
1730036660000|2024-10-27 13:44:20|351.92|350.22|351.79|350.09|351.92|350.22|351.79|350.09|6
1730036670000|2024-10-27 13:44:30|351.78|350.08|351.69|349.99|351.78|350.08|351.66|349.96|10
1730036680000|2024-10-27 13:44:40|351.68|349.98|351.73|350.03|351.76|350.06|351.68|349.98|15
1730036690000|2024-10-27 13:44:50|351.78|350.08|351.73|350.03|351.78|350.08|351.73|350.03|10
1730036700000|2024-10-27 13:45:00|351.74|350.04|351.81|350.11|351.84|350.14|351.72|350.02|15
1730036710000|2024-10-27 13:45:10|351.82|350.12|351.95|350.25|351.95|350.25|351.81|350.11|17
1730036720000|2024-10-27 13:45:20|351.91|350.21|351.84|350.14|351.95|350.25|351.84|350.14|20
1730036730000|2024-10-27 13:45:30|351.83|350.13|351.91|350.21|351.94|350.24|351.83|350.13|15
1730036740000|2024-10-27 13:45:40|351.81|350.11|351.79|350.09|351.83|350.13|351.77|350.07|6
1730036750000|2024-10-27 13:45:50|351.77|350.07|351.75|350.05|351.77|350.07|351.75|350.05|2
1730036760000|2024-10-27 13:46:00|351.66|349.96|351.59|349.89|351.66|349.96|351.59|349.89|5
1730036770000|2024-10-27 13:46:10|351.62|349.92|351.49|349.79|351.62|349.92|351.48|349.78|11
1730036780000|2024-10-27 13:46:20|351.47|349.77|351.41|349.71|351.47|349.77|351.41|349.71|11
1730036790000|2024-10-27 13:46:30|351.43|349.73|351.33|349.63|351.44|349.74|351.32|349.62|25
1730036800000|2024-10-27 13:46:40|351.32|349.62|351.28|349.58|351.32|349.62|351.21|349.51|13
1730036810000|2024-10-27 13:46:50|351.31|349.61|351.35|349.65|351.36|349.66|351.28|349.58|12
1730036820000|2024-10-27 13:47:00|351.33|349.63|351.22|349.52|351.33|349.63|351.14|349.44|14
1730036830000|2024-10-27 13:47:10|351.2|349.5|351.2|349.5|351.26|349.56|351.17|349.47|15
1730036840000|2024-10-27 13:47:20|351.21|349.51|351.25|349.55|351.27|349.57|351.21|349.51|15
1730036850000|2024-10-27 13:47:30|351.27|349.57|351.31|349.61|351.31|349.61|351.22|349.52|18
1730036860000|2024-10-27 13:47:40|351.35|349.65|351.44|349.74|351.44|349.74|351.35|349.65|21
1730036870000|2024-10-27 13:47:50|351.39|349.69|351.42|349.72|351.45|349.75|351.38|349.68|16
1730036880000|2024-10-27 13:48:00|351.41|349.71|351.3|349.6|351.41|349.71|351.25|349.55|13
1730036890000|2024-10-27 13:48:10|351.26|349.56|351.33|349.63|351.36|349.66|351.24|349.54|19
1730036900000|2024-10-27 13:48:20|351.32|349.62|351.29|349.59|351.38|349.68|351.29|349.59|17
1730036910000|2024-10-27 13:48:30|351.28|349.58|351.29|349.59|351.37|349.67|351.28|349.58|8
1730036920000|2024-10-27 13:48:40|351.32|349.62|351.32|349.62|351.32|349.62|351.32|349.62|1
1730036930000|2024-10-27 13:48:50|351.29|349.59|351.31|349.61|351.32|349.62|351.29|349.59|8
1730036940000|2024-10-27 13:49:00|351.28|349.58|351.22|349.52|351.28|349.58|351.18|349.48|9
1730036950000|2024-10-27 13:49:10|351.21|349.51|351.42|349.72|351.48|349.78|351.21|349.51|23
1730036960000|2024-10-27 13:49:20|351.48|349.78|351.54|349.84|351.55|349.85|351.42|349.72|19
1730036970000|2024-10-27 13:49:30|351.55|349.85|351.5|349.8|351.58|349.88|351.5|349.8|24
1730036980000|2024-10-27 13:49:40|351.48|349.78|351.45|349.75|351.5|349.8|351.45|349.75|8
1730036990000|2024-10-27 13:49:50|351.5|349.8|351.46|349.76|351.51|349.81|351.46|349.76|9
1730037000000|2024-10-27 13:50:00|351.48|349.78|351.3|349.6|351.48|349.78|351.3|349.6|23
1730037010000|2024-10-27 13:50:10|351.31|349.61|351.46|349.76|351.48|349.78|351.24|349.54|25
1730037020000|2024-10-27 13:50:20|351.43|349.73|351.4|349.7|351.47|349.77|351.39|349.69|6
1730037030000|2024-10-27 13:50:30|351.42|349.72|351.43|349.73|351.46|349.76|351.42|349.72|9
1730037040000|2024-10-27 13:50:40|351.46|349.76|351.38|349.68|351.46|349.76|351.32|349.62|20
1730037050000|2024-10-27 13:50:50|351.39|349.69|351.43|349.73|351.47|349.77|351.37|349.67|18
1730037060000|2024-10-27 13:51:00|351.47|349.77|351.44|349.74|351.56|349.86|351.44|349.74|18
1730037070000|2024-10-27 13:51:10|351.43|349.73|351.51|349.81|351.58|349.88|351.43|349.73|24
1730037080000|2024-10-27 13:51:20|351.54|349.84|351.5|349.8|351.54|349.84|351.48|349.78|17
1730037090000|2024-10-27 13:51:30|351.51|349.81|351.5|349.8|351.54|349.84|351.5|349.8|16
1730037100000|2024-10-27 13:51:40|351.51|349.81|351.53|349.83|351.57|349.87|351.49|349.79|21
1730037110000|2024-10-27 13:51:50|351.57|349.87|351.52|349.82|351.57|349.87|351.52|349.82|17
1730037120000|2024-10-27 13:52:00|351.56|349.86|351.59|349.89|351.61|349.91|351.52|349.82|16
1730037130000|2024-10-27 13:52:10|351.61|349.91|351.53|349.83|351.61|349.91|351.5|349.8|21
1730037140000|2024-10-27 13:52:20|351.57|349.87|351.33|349.63|351.57|349.87|351.33|349.63|11
1730037150000|2024-10-27 13:52:30|351.35|349.65|351.35|349.65|351.42|349.72|351.35|349.65|19
1730037160000|2024-10-27 13:52:40|351.39|349.69|351.41|349.71|351.44|349.74|351.35|349.65|13
1730037170000|2024-10-27 13:52:50|351.42|349.72|351.33|349.63|351.45|349.75|351.3|349.6|28
1730037180000|2024-10-27 13:53:00|351.32|349.62|351.4|349.7|351.4|349.7|351.29|349.59|8
1730037190000|2024-10-27 13:53:10|351.32|349.62|351.27|349.57|351.32|349.62|351.27|349.57|4
1730037200000|2024-10-27 13:53:20|351.26|349.56|351.19|349.49|351.26|349.56|351.19|349.49|3
1730037210000|2024-10-27 13:53:30|351.21|349.51|351.28|349.58|351.28|349.58|351.19|349.49|15
1730037220000|2024-10-27 13:53:40|351.24|349.54|351.1|349.4|351.24|349.54|351.07|349.37|19
1730037230000|2024-10-27 13:53:50|351.12|349.42|351.09|349.39|351.12|349.42|351.08|349.38|13
1730037240000|2024-10-27 13:54:00|351.13|349.43|351.14|349.44|351.15|349.45|351.09|349.39|21
1730037250000|2024-10-27 13:54:10|351.16|349.46|351.14|349.44|351.16|349.46|351.1|349.4|13
1730037260000|2024-10-27 13:54:20|351.13|349.43|351.02|349.32|351.13|349.43|351|349.3|14
1730037270000|2024-10-27 13:54:30|350.99|349.29|351.08|349.38|351.09|349.39|350.99|349.29|22
1730037280000|2024-10-27 13:54:40|351.06|349.36|351.04|349.34|351.1|349.4|351.04|349.34|10
1730037300000|2024-10-27 13:55:00|351.09|349.39|351.04|349.34|351.09|349.39|351.04|349.34|4
1730037310000|2024-10-27 13:55:10|351.09|349.39|351.17|349.47|351.18|349.48|351.04|349.34|14
1730037320000|2024-10-27 13:55:20|351.14|349.44|351.16|349.46|351.18|349.48|351.11|349.41|13
1730037330000|2024-10-27 13:55:30|351.14|349.44|350.92|349.22|351.14|349.44|350.88|349.18|16
1730037340000|2024-10-27 13:55:40|350.93|349.23|350.94|349.24|350.97|349.27|350.89|349.19|17
1730037350000|2024-10-27 13:55:50|350.95|349.25|350.9|349.2|350.96|349.26|350.87|349.17|13
1730037360000|2024-10-27 13:56:00|350.89|349.19|350.86|349.16|350.91|349.21|350.86|349.16|16
1730037370000|2024-10-27 13:56:10|350.85|349.15|350.73|349.03|350.91|349.21|350.72|349.02|17
1730037380000|2024-10-27 13:56:20|350.71|349.01|350.74|349.04|350.76|349.06|350.69|348.99|13
1730037390000|2024-10-27 13:56:30|350.73|349.03|350.74|349.04|350.75|349.05|350.73|349.03|6
1730037400000|2024-10-27 13:56:40|350.73|349.03|350.66|348.96|350.73|349.03|350.63|348.93|17
1730037410000|2024-10-27 13:56:50|350.65|348.95|350.66|348.96|350.68|348.98|350.64|348.94|17
1730037420000|2024-10-27 13:57:00|350.67|348.97|350.61|348.91|350.68|348.98|350.6|348.9|22
1730037430000|2024-10-27 13:57:10|350.63|348.93|350.46|348.76|350.63|348.93|350.39|348.69|33
1730037440000|2024-10-27 13:57:20|350.43|348.73|350.32|348.62|350.45|348.75|350.29|348.59|28
1730037450000|2024-10-27 13:57:30|350.26|348.56|350.44|348.74|350.44|348.74|350.21|348.51|26
1730037460000|2024-10-27 13:57:40|350.43|348.73|350.41|348.71|350.44|348.74|350.39|348.69|19
1730037470000|2024-10-27 13:57:50|350.4|348.7|350.35|348.65|350.41|348.71|350.34|348.64|18
1730037480000|2024-10-27 13:58:00|350.34|348.64|350.59|348.89|350.6|348.9|350.34|348.64|22
1730037490000|2024-10-27 13:58:10|350.6|348.9|350.64|348.94|350.68|348.98|350.56|348.86|16
1730037500000|2024-10-27 13:58:20|350.63|348.93|350.68|348.98|350.68|348.98|350.54|348.84|15
1730037510000|2024-10-27 13:58:30|350.67|348.97|350.68|348.98|350.7|349|350.66|348.96|16
1730037520000|2024-10-27 13:58:40|350.69|348.99|350.74|349.04|350.79|349.09|350.69|348.99|12
1730037530000|2024-10-27 13:58:50|350.77|349.07|350.7|349|350.79|349.09|350.69|348.99|9
1730037540000|2024-10-27 13:59:00|350.69|348.99|350.7|349|350.71|349.01|350.67|348.97|15
1730037550000|2024-10-27 13:59:10|350.69|348.99|350.72|349.02|350.72|349.02|350.69|348.99|8
1730037560000|2024-10-27 13:59:20|350.71|349.01|350.78|349.08|350.79|349.09|350.69|348.99|12
1730037570000|2024-10-27 13:59:30|350.77|349.07|350.75|349.05|350.77|349.07|350.71|349.01|11
1730037580000|2024-10-27 13:59:40|350.77|349.07|350.8|349.1|350.8|349.1|350.73|349.03|16
1730037590000|2024-10-27 13:59:50|350.79|349.09|350.79|349.09|350.8|349.1|350.76|349.06|16
1730037600000|2024-10-27 14:00:00|350.82|349.12|350.91|349.21|350.97|349.27|350.82|349.12|17
1730037610000|2024-10-27 14:00:10|350.92|349.22|350.93|349.23|350.97|349.27|350.85|349.15|18
1730037620000|2024-10-27 14:00:20|350.95|349.25|351.02|349.32|351.06|349.36|350.95|349.25|13
1730037630000|2024-10-27 14:00:30|351.01|349.31|351.05|349.35|351.06|349.36|350.99|349.29|13
1730037640000|2024-10-27 14:00:40|351.07|349.37|351.02|349.32|351.08|349.38|351.01|349.31|21
1730037650000|2024-10-27 14:00:50|351|349.3|351.03|349.33|351.03|349.33|350.9|349.2|12
1730037660000|2024-10-27 14:01:00|351.04|349.34|351.15|349.45|351.21|349.51|351.04|349.34|23
1730037670000|2024-10-27 14:01:10|351.16|349.46|351.06|349.36|351.16|349.46|351.04|349.34|11
1730037680000|2024-10-27 14:01:20|351.07|349.37|351.13|349.43|351.13|349.43|351.05|349.35|14
1730037690000|2024-10-27 14:01:30|351.12|349.42|351.09|349.39|351.15|349.45|351.08|349.38|13
1730037700000|2024-10-27 14:01:40|351.1|349.4|351.2|349.5|351.21|349.51|351.07|349.37|15
1730037710000|2024-10-27 14:01:50|351.19|349.49|351.25|349.55|351.31|349.61|351.19|349.49|19
1730037720000|2024-10-27 14:02:00|351.23|349.53|351.23|349.53|351.3|349.6|351.23|349.53|14
1730037730000|2024-10-27 14:02:10|351.24|349.54|351.22|349.52|351.25|349.55|351.22|349.52|7
1730037740000|2024-10-27 14:02:20|351.2|349.5|351.11|349.41|351.2|349.5|351.01|349.31|17
1730037750000|2024-10-27 14:02:30|351.15|349.45|351.05|349.35|351.2|349.5|351|349.3|18
1730037760000|2024-10-27 14:02:40|351.04|349.34|351.06|349.36|351.09|349.39|351.04|349.34|6
1730037770000|2024-10-27 14:02:50|351.09|349.39|351.07|349.37|351.1|349.4|351.07|349.37|4
1730037780000|2024-10-27 14:03:00|351.05|349.35|351.04|349.34|351.05|349.35|350.92|349.22|18
1730037790000|2024-10-27 14:03:10|351.01|349.31|351.08|349.38|351.08|349.38|351.01|349.31|15
1730037800000|2024-10-27 14:03:20|351.07|349.37|351.05|349.35|351.09|349.39|351.04|349.34|7
1730037810000|2024-10-27 14:03:30|351.04|349.34|350.98|349.28|351.05|349.35|350.97|349.27|12
1730037820000|2024-10-27 14:03:40|350.99|349.29|350.99|349.29|351.02|349.32|350.98|349.28|16
1730037830000|2024-10-27 14:03:50|350.98|349.28|350.94|349.24|350.98|349.28|350.94|349.24|9
1730037840000|2024-10-27 14:04:00|350.96|349.26|350.84|349.14|350.96|349.26|350.82|349.12|15
1730037850000|2024-10-27 14:04:10|350.83|349.13|350.81|349.11|350.83|349.13|350.79|349.09|9
1730037860000|2024-10-27 14:04:20|350.83|349.13|350.8|349.1|350.83|349.13|350.8|349.1|12
1730037870000|2024-10-27 14:04:30|350.81|349.11|350.81|349.11|350.82|349.12|350.77|349.07|16
1730037880000|2024-10-27 14:04:40|350.82|349.12|350.81|349.11|350.83|349.13|350.81|349.11|10
1730037890000|2024-10-27 14:04:50|350.77|349.07|350.78|349.08|350.8|349.1|350.76|349.06|9
1730037900000|2024-10-27 14:05:00|350.79|349.09|350.82|349.12|350.82|349.12|350.76|349.06|13
1730037910000|2024-10-27 14:05:10|350.83|349.13|351|349.3|351|349.3|350.82|349.12|21
1730037920000|2024-10-27 14:05:20|351.01|349.31|351.17|349.47|351.17|349.47|350.99|349.29|20
1730037930000|2024-10-27 14:05:30|351.15|349.45|351.19|349.49|351.2|349.5|351.13|349.43|19
1730037940000|2024-10-27 14:05:40|351.2|349.5|351.23|349.53|351.25|349.55|351.18|349.48|16
1730037950000|2024-10-27 14:05:50|351.24|349.54|351.29|349.59|351.29|349.59|351.23|349.53|15
1730037960000|2024-10-27 14:06:00|351.28|349.58|351.2|349.5|351.28|349.58|351.14|349.44|13
1730037970000|2024-10-27 14:06:10|351.19|349.49|351.17|349.47|351.2|349.5|351.15|349.45|13
1730037980000|2024-10-27 14:06:20|351.15|349.45|351.19|349.49|351.21|349.51|351.15|349.45|8
1730037990000|2024-10-27 14:06:30|351.2|349.5|351.24|349.54|351.28|349.58|351.2|349.5|11
1730038000000|2024-10-27 14:06:40|351.23|349.53|351.3|349.6|351.3|349.6|351.23|349.53|9
1730038010000|2024-10-27 14:06:50|351.28|349.58|351.29|349.59|351.33|349.63|351.28|349.58|16
1730038020000|2024-10-27 14:07:00|351.3|349.6|351.58|349.88|351.59|349.89|351.3|349.6|23
1730038030000|2024-10-27 14:07:10|351.6|349.9|351.81|350.11|351.81|350.11|351.59|349.89|23
1730038040000|2024-10-27 14:07:20|351.79|350.09|351.93|350.23|352|350.3|351.79|350.09|20
1730038050000|2024-10-27 14:07:30|351.91|350.21|351.86|350.16|351.93|350.23|351.85|350.15|18
1730038060000|2024-10-27 14:07:40|351.88|350.18|351.92|350.22|351.92|350.22|351.87|350.17|10
1730038070000|2024-10-27 14:07:50|351.91|350.21|351.86|350.16|351.92|350.22|351.86|350.16|6
1730038080000|2024-10-27 14:08:00|351.88|350.18|351.91|350.21|351.93|350.23|351.88|350.18|15
1730038090000|2024-10-27 14:08:10|351.93|350.23|351.92|350.22|351.93|350.23|351.91|350.21|6
1730038100000|2024-10-27 14:08:20|351.93|350.23|352.09|350.39|352.09|350.39|351.93|350.23|17
1730038110000|2024-10-27 14:08:30|352.1|350.4|352|350.3|352.11|350.41|351.99|350.29|16
1730038120000|2024-10-27 14:08:40|352.01|350.31|352.03|350.33|352.07|350.37|352.01|350.31|12
1730038130000|2024-10-27 14:08:50|352.02|350.32|352.03|350.33|352.04|350.34|352.02|350.32|18
1730038140000|2024-10-27 14:09:00|352.04|350.34|352|350.3|352.07|350.37|352|350.3|14
1730038150000|2024-10-27 14:09:10|351.99|350.29|351.92|350.22|352|350.3|351.88|350.18|15
1730038160000|2024-10-27 14:09:20|351.93|350.23|351.84|350.14|351.93|350.23|351.82|350.12|17
1730038170000|2024-10-27 14:09:30|351.87|350.17|351.87|350.17|351.91|350.21|351.87|350.17|14
1730038180000|2024-10-27 14:09:40|351.84|350.14|351.89|350.19|351.9|350.2|351.79|350.09|15
1730038190000|2024-10-27 14:09:50|351.9|350.2|351.91|350.21|351.91|350.21|351.89|350.19|5
1730038200000|2024-10-27 14:10:00|351.9|350.2|352.02|350.32|352.05|350.35|351.89|350.19|22
1730038210000|2024-10-27 14:10:10|352.01|350.31|351.93|350.23|352.04|350.34|351.9|350.2|15
1730038220000|2024-10-27 14:10:20|351.92|350.22|351.83|350.13|351.92|350.22|351.82|350.12|17
1730038230000|2024-10-27 14:10:30|351.82|350.12|351.81|350.11|351.83|350.13|351.78|350.08|16
1730038240000|2024-10-27 14:10:40|351.82|350.12|351.83|350.13|351.85|350.15|351.81|350.11|11
1730038250000|2024-10-27 14:10:50|351.84|350.14|351.81|350.11|351.88|350.18|351.81|350.11|15
1730038260000|2024-10-27 14:11:00|351.73|350.03|351.61|349.91|351.73|350.03|351.6|349.9|20
1730038270000|2024-10-27 14:11:10|351.66|349.96|351.59|349.89|351.68|349.98|351.59|349.89|22
1730038280000|2024-10-27 14:11:20|351.57|349.87|351.63|349.93|351.63|349.93|351.54|349.84|20
1730038290000|2024-10-27 14:11:30|351.62|349.92|351.56|349.86|351.64|349.94|351.54|349.84|20
1730038300000|2024-10-27 14:11:40|351.53|349.83|351.59|349.89|351.62|349.92|351.52|349.82|16
1730038310000|2024-10-27 14:11:50|351.6|349.9|351.55|349.85|351.64|349.94|351.55|349.85|19
1730038320000|2024-10-27 14:12:00|351.56|349.86|351.58|349.88|351.64|349.94|351.56|349.86|14
1730038330000|2024-10-27 14:12:10|351.59|349.89|351.63|349.93|351.68|349.98|351.54|349.84|17
1730038340000|2024-10-27 14:12:20|351.64|349.94|351.56|349.86|351.64|349.94|351.56|349.86|17
1730038350000|2024-10-27 14:12:30|351.55|349.85|351.62|349.92|351.65|349.95|351.54|349.84|12
1730038360000|2024-10-27 14:12:40|351.59|349.89|351.56|349.86|351.59|349.89|351.53|349.83|7
1730038370000|2024-10-27 14:12:50|351.57|349.87|351.55|349.85|351.58|349.88|351.54|349.84|11
1730038380000|2024-10-27 14:13:00|351.54|349.84|351.62|349.92|351.64|349.94|351.54|349.84|8
1730038390000|2024-10-27 14:13:10|351.61|349.91|351.58|349.88|351.62|349.92|351.57|349.87|8
1730038400000|2024-10-27 14:13:20|351.57|349.87|351.53|349.83|351.58|349.88|351.52|349.82|10
1730038410000|2024-10-27 14:13:30|351.52|349.82|351.55|349.85|351.56|349.86|351.52|349.82|4
1730038420000|2024-10-27 14:13:40|351.56|349.86|351.56|349.86|351.56|349.86|351.56|349.86|1
1730038430000|2024-10-27 14:13:50|351.58|349.88|351.53|349.83|351.58|349.88|351.53|349.83|19
1730038440000|2024-10-27 14:14:00|351.56|349.86|351.63|349.93|351.65|349.95|351.55|349.85|16
1730038450000|2024-10-27 14:14:10|351.62|349.92|351.64|349.94|351.66|349.96|351.62|349.92|12
1730038460000|2024-10-27 14:14:20|351.63|349.93|351.63|349.93|351.64|349.94|351.63|349.93|3
1730038470000|2024-10-27 14:14:30|351.64|349.94|351.55|349.85|351.66|349.96|351.55|349.85|14
1730038480000|2024-10-27 14:14:40|351.56|349.86|351.56|349.86|351.56|349.86|351.55|349.85|7
1730038490000|2024-10-27 14:14:50|351.55|349.85|351.57|349.87|351.57|349.87|351.55|349.85|2
1730038500000|2024-10-27 14:15:00|351.52|349.82|351.57|349.87|351.58|349.88|351.52|349.82|20
1730038510000|2024-10-27 14:15:10|351.55|349.85|351.62|349.92|351.62|349.92|351.53|349.83|19
1730038520000|2024-10-27 14:15:20|351.64|349.94|351.56|349.86|351.68|349.98|351.56|349.86|14
1730038530000|2024-10-27 14:15:30|351.55|349.85|351.54|349.84|351.56|349.86|351.53|349.83|20
1730038540000|2024-10-27 14:15:40|351.55|349.85|351.63|349.93|351.63|349.93|351.54|349.84|14
1730038550000|2024-10-27 14:15:50|351.65|349.95|351.74|350.04|351.78|350.08|351.65|349.95|15
1730038560000|2024-10-27 14:16:00|351.73|350.03|351.58|349.88|351.73|350.03|351.58|349.88|16
1730038570000|2024-10-27 14:16:10|351.57|349.87|351.62|349.92|351.62|349.92|351.53|349.83|12
1730038580000|2024-10-27 14:16:20|351.65|349.95|351.75|350.05|351.77|350.07|351.62|349.92|19
1730038590000|2024-10-27 14:16:30|351.74|350.04|351.75|350.05|351.8|350.1|351.73|350.03|28
1730038600000|2024-10-27 14:16:40|351.76|350.06|351.74|350.04|351.78|350.08|351.72|350.02|16
1730038610000|2024-10-27 14:16:50|351.73|350.03|351.75|350.05|351.77|350.07|351.72|350.02|15
1730038620000|2024-10-27 14:17:00|351.76|350.06|351.83|350.13|351.84|350.14|351.75|350.05|16
1730038630000|2024-10-27 14:17:10|351.85|350.15|351.91|350.21|351.92|350.22|351.84|350.14|16
1730038640000|2024-10-27 14:17:20|351.92|350.22|351.92|350.22|351.94|350.24|351.9|350.2|12
1730038650000|2024-10-27 14:17:30|351.91|350.21|351.9|350.2|351.92|350.22|351.9|350.2|4
1730038660000|2024-10-27 14:17:40|351.88|350.18|351.91|350.21|351.91|350.21|351.88|350.18|6
1730038670000|2024-10-27 14:17:50|351.9|350.2|351.93|350.23|352|350.3|351.89|350.19|16
1730038680000|2024-10-27 14:18:00|351.92|350.22|351.94|350.24|351.94|350.24|351.92|350.22|5
1730038690000|2024-10-27 14:18:10|351.93|350.23|351.93|350.23|351.96|350.26|351.92|350.22|18
1730038700000|2024-10-27 14:18:20|351.92|350.22|351.93|350.23|351.94|350.24|351.85|350.15|19
1730038710000|2024-10-27 14:18:30|351.92|350.22|351.74|350.04|351.92|350.22|351.74|350.04|16
1730038720000|2024-10-27 14:18:40|351.73|350.03|351.69|349.99|351.73|350.03|351.67|349.97|12
1730038730000|2024-10-27 14:18:50|351.71|350.01|351.73|350.03|351.76|350.06|351.7|350|14
1730038740000|2024-10-27 14:19:00|351.74|350.04|351.63|349.93|351.74|350.04|351.63|349.93|7
1730038750000|2024-10-27 14:19:10|351.62|349.92|351.62|349.92|351.64|349.94|351.6|349.9|10
1730038760000|2024-10-27 14:19:20|351.61|349.91|351.62|349.92|351.62|349.92|351.6|349.9|10
1730038770000|2024-10-27 14:19:30|351.64|349.94|351.63|349.93|351.66|349.96|351.62|349.92|9
1730038780000|2024-10-27 14:19:40|351.64|349.94|351.67|349.97|351.7|350|351.63|349.93|17
1730038790000|2024-10-27 14:19:50|351.68|349.98|351.68|349.98|351.69|349.99|351.66|349.96|13
1730038800000|2024-10-27 14:20:00|351.69|349.99|351.77|350.07|351.79|350.09|351.68|349.98|18
1730038810000|2024-10-27 14:20:10|351.79|350.09|351.76|350.06|351.81|350.11|351.76|350.06|13
1730038820000|2024-10-27 14:20:20|351.75|350.05|351.69|349.99|351.76|350.06|351.68|349.98|15
1730038830000|2024-10-27 14:20:30|351.7|350|351.51|349.81|351.7|350|351.51|349.81|18
1730038840000|2024-10-27 14:20:40|351.5|349.8|351.4|349.7|351.52|349.82|351.38|349.68|20
1730038850000|2024-10-27 14:20:50|351.41|349.71|351.51|349.81|351.51|349.81|351.41|349.71|22
1730038860000|2024-10-27 14:21:00|351.52|349.82|351.59|349.89|351.59|349.89|351.49|349.79|22
1730038870000|2024-10-27 14:21:10|351.6|349.9|351.58|349.88|351.6|349.9|351.57|349.87|20
1730038880000|2024-10-27 14:21:20|351.57|349.87|351.56|349.86|351.58|349.88|351.55|349.85|6
1730038890000|2024-10-27 14:21:30|351.55|349.85|351.54|349.84|351.56|349.86|351.54|349.84|11
1730038900000|2024-10-27 14:21:40|351.55|349.85|351.65|349.95|351.66|349.96|351.55|349.85|16
1730038910000|2024-10-27 14:21:50|351.64|349.94|351.67|349.97|351.67|349.97|351.6|349.9|14
1730038920000|2024-10-27 14:22:00|351.66|349.96|351.71|350.01|351.71|350.01|351.66|349.96|10
1730038930000|2024-10-27 14:22:10|351.73|350.03|351.79|350.09|351.79|350.09|351.7|350|14
1730038940000|2024-10-27 14:22:20|351.8|350.1|351.85|350.15|351.87|350.17|351.8|350.1|19
1730038960000|2024-10-27 14:22:40|351.83|350.13|351.8|350.1|351.83|350.13|351.8|350.1|9
1730038970000|2024-10-27 14:22:50|351.81|350.11|351.8|350.1|351.81|350.11|351.8|350.1|6
1730038980000|2024-10-27 14:23:00|351.79|350.09|351.72|350.02|351.84|350.14|351.72|350.02|17
1730038990000|2024-10-27 14:23:10|351.73|350.03|351.72|350.02|351.74|350.04|351.71|350.01|8
1730039000000|2024-10-27 14:23:20|351.73|350.03|351.69|349.99|351.73|350.03|351.69|349.99|10
1730039010000|2024-10-27 14:23:30|351.65|349.95|351.61|349.91|351.65|349.95|351.61|349.91|4
1730039020000|2024-10-27 14:23:40|351.6|349.9|351.63|349.93|351.65|349.95|351.6|349.9|9
1730039030000|2024-10-27 14:23:50|351.62|349.92|351.51|349.81|351.63|349.93|351.51|349.81|8
1730039040000|2024-10-27 14:24:00|351.5|349.8|351.48|349.78|351.51|349.81|351.46|349.76|11
1730039050000|2024-10-27 14:24:10|351.47|349.77|351.47|349.77|351.51|349.81|351.47|349.77|11
1730039060000|2024-10-27 14:24:20|351.5|349.8|351.49|349.79|351.5|349.8|351.45|349.75|10
1730039070000|2024-10-27 14:24:30|351.5|349.8|351.49|349.79|351.5|349.8|351.48|349.78|4
1730039080000|2024-10-27 14:24:40|351.48|349.78|351.48|349.78|351.52|349.82|351.47|349.77|4
1730039100000|2024-10-27 14:25:00|351.49|349.79|351.52|349.82|351.52|349.82|351.48|349.78|9
1730039110000|2024-10-27 14:25:10|351.51|349.81|351.58|349.88|351.58|349.88|351.51|349.81|13
1730039120000|2024-10-27 14:25:20|351.6|349.9|351.68|349.98|351.69|349.99|351.59|349.89|13
1730039130000|2024-10-27 14:25:30|351.7|350|351.77|350.07|351.78|350.08|351.69|349.99|17
1730039140000|2024-10-27 14:25:40|351.79|350.09|351.78|350.08|351.81|350.11|351.77|350.07|10
1730039150000|2024-10-27 14:25:50|351.79|350.09|351.74|350.04|351.79|350.09|351.74|350.04|21
1730039160000|2024-10-27 14:26:00|351.73|350.03|351.66|349.96|351.74|350.04|351.64|349.94|11
1730039170000|2024-10-27 14:26:10|351.65|349.95|351.59|349.89|351.65|349.95|351.54|349.84|9
1730039180000|2024-10-27 14:26:20|351.6|349.9|351.58|349.88|351.66|349.96|351.57|349.87|11
1730039190000|2024-10-27 14:26:30|351.56|349.86|351.66|349.96|351.66|349.96|351.56|349.86|16
1730039200000|2024-10-27 14:26:40|351.65|349.95|351.6|349.9|351.65|349.95|351.59|349.89|6
1730039210000|2024-10-27 14:26:50|351.59|349.89|351.57|349.87|351.6|349.9|351.57|349.87|13
1730039220000|2024-10-27 14:27:00|351.58|349.88|351.65|349.95|351.67|349.97|351.58|349.88|9
1730039230000|2024-10-27 14:27:10|351.63|349.93|351.63|349.93|351.64|349.94|351.63|349.93|7
1730039240000|2024-10-27 14:27:20|351.62|349.92|351.66|349.96|351.67|349.97|351.62|349.92|7
1730039250000|2024-10-27 14:27:30|351.67|349.97|351.66|349.96|351.71|350.01|351.64|349.94|14
1730039260000|2024-10-27 14:27:40|351.64|349.94|351.66|349.96|351.67|349.97|351.64|349.94|15
1730039270000|2024-10-27 14:27:50|351.67|349.97|351.77|350.07|351.79|350.09|351.67|349.97|12
1730039280000|2024-10-27 14:28:00|351.76|350.06|351.74|350.04|351.77|350.07|351.74|350.04|12
1730039290000|2024-10-27 14:28:10|351.73|350.03|351.73|350.03|351.74|350.04|351.67|349.97|15
1730039300000|2024-10-27 14:28:20|351.74|350.04|351.69|349.99|351.78|350.08|351.67|349.97|12
1730039310000|2024-10-27 14:28:30|351.68|349.98|351.69|349.99|351.72|350.02|351.67|349.97|12
1730039330000|2024-10-27 14:28:50|351.72|350.02|351.69|349.99|351.72|350.02|351.69|349.99|4
1730039340000|2024-10-27 14:29:00|351.7|350|351.7|350|351.7|350|351.68|349.98|4
1730039350000|2024-10-27 14:29:10|351.67|349.97|351.74|350.04|351.74|350.04|351.67|349.97|16
1730039360000|2024-10-27 14:29:20|351.73|350.03|351.7|350|351.73|350.03|351.68|349.98|19
1730039370000|2024-10-27 14:29:30|351.69|349.99|351.74|350.04|351.75|350.05|351.69|349.99|11
1730039380000|2024-10-27 14:29:40|351.77|350.07|351.77|350.07|351.78|350.08|351.76|350.06|11
1730039390000|2024-10-27 14:29:50|351.76|350.06|351.73|350.03|351.76|350.06|351.73|350.03|7
1730039400000|2024-10-27 14:30:00|351.74|350.04|351.8|350.1|351.8|350.1|351.74|350.04|13
1730039410000|2024-10-27 14:30:10|351.84|350.14|351.87|350.17|351.91|350.21|351.84|350.14|16
1730039420000|2024-10-27 14:30:20|351.88|350.18|351.89|350.19|351.91|350.21|351.87|350.17|8
1730039430000|2024-10-27 14:30:30|351.9|350.2|351.95|350.25|351.95|350.25|351.9|350.2|7
1730039440000|2024-10-27 14:30:40|351.96|350.26|352|350.3|352.05|350.35|351.95|350.25|12
1730039450000|2024-10-27 14:30:50|352.01|350.31|352.04|350.34|352.04|350.34|351.98|350.28|16
1730039460000|2024-10-27 14:31:00|352.01|350.31|352.11|350.41|352.13|350.43|352.01|350.31|14
1730039470000|2024-10-27 14:31:10|352.13|350.43|352.16|350.46|352.2|350.5|352.13|350.43|22
1730039480000|2024-10-27 14:31:20|352.09|350.39|352.01|350.31|352.1|350.4|352.01|350.31|13
1730039490000|2024-10-27 14:31:30|351.97|350.27|351.85|350.15|351.97|350.27|351.83|350.13|14
1730039500000|2024-10-27 14:31:40|351.83|350.13|351.74|350.04|351.83|350.13|351.73|350.03|10
1730039510000|2024-10-27 14:31:50|351.73|350.03|351.74|350.04|351.77|350.07|351.68|349.98|20
1730039520000|2024-10-27 14:32:00|351.73|350.03|351.64|349.94|351.73|350.03|351.64|349.94|21
1730039530000|2024-10-27 14:32:10|351.63|349.93|351.59|349.89|351.63|349.93|351.52|349.82|23
1730039540000|2024-10-27 14:32:20|351.58|349.88|351.57|349.87|351.58|349.88|351.55|349.85|10
1730039550000|2024-10-27 14:32:30|351.6|349.9|351.67|349.97|351.67|349.97|351.6|349.9|12
1730039560000|2024-10-27 14:32:40|351.66|349.96|351.6|349.9|351.66|349.96|351.6|349.9|8
1730039570000|2024-10-27 14:32:50|351.59|349.89|351.65|349.95|351.65|349.95|351.59|349.89|7
1730039580000|2024-10-27 14:33:00|351.66|349.96|351.71|350.01|351.72|350.02|351.66|349.96|22
1730039590000|2024-10-27 14:33:10|351.73|350.03|351.85|350.15|351.85|350.15|351.73|350.03|21
1730039600000|2024-10-27 14:33:20|351.89|350.19|351.81|350.11|351.9|350.2|351.81|350.11|16
1730039610000|2024-10-27 14:33:30|351.8|350.1|351.72|350.02|351.8|350.1|351.72|350.02|6
1730039620000|2024-10-27 14:33:40|351.66|349.96|351.62|349.92|351.66|349.96|351.59|349.89|9
1730039630000|2024-10-27 14:33:50|351.68|349.98|351.7|350|351.71|350.01|351.67|349.97|11
1730039640000|2024-10-27 14:34:00|351.69|349.99|351.6|349.9|351.69|349.99|351.56|349.86|16
1730039650000|2024-10-27 14:34:10|351.61|349.91|351.57|349.87|351.61|349.91|351.56|349.86|18
1730039660000|2024-10-27 14:34:20|351.64|349.94|351.83|350.13|351.84|350.14|351.64|349.94|16
1730039670000|2024-10-27 14:34:30|351.84|350.14|351.86|350.16|351.86|350.16|351.82|350.12|7
1730039680000|2024-10-27 14:34:40|351.87|350.17|351.87|350.17|351.88|350.18|351.86|350.16|6
1730039690000|2024-10-27 14:34:50|351.88|350.18|351.9|350.2|351.9|350.2|351.86|350.16|20
1730039700000|2024-10-27 14:35:00|351.89|350.19|351.88|350.18|351.91|350.21|351.88|350.18|16
1730039710000|2024-10-27 14:35:10|351.89|350.19|351.88|350.18|351.91|350.21|351.87|350.17|12
1730039720000|2024-10-27 14:35:20|351.89|350.19|351.9|350.2|351.91|350.21|351.88|350.18|16
1730039730000|2024-10-27 14:35:30|351.91|350.21|351.99|350.29|351.99|350.29|351.91|350.21|13
1730039740000|2024-10-27 14:35:40|351.98|350.28|351.96|350.26|351.98|350.28|351.94|350.24|21
1730039750000|2024-10-27 14:35:50|351.97|350.27|351.97|350.27|351.98|350.28|351.95|350.25|13
1730039760000|2024-10-27 14:36:00|351.96|350.26|351.95|350.25|351.97|350.27|351.94|350.24|14
1730039770000|2024-10-27 14:36:10|351.96|350.26|351.96|350.26|351.97|350.27|351.95|350.25|13
1730039780000|2024-10-27 14:36:20|351.97|350.27|351.98|350.28|351.99|350.29|351.96|350.26|7
1730039790000|2024-10-27 14:36:30|352|350.3|352.08|350.38|352.08|350.38|351.97|350.27|19
1730039800000|2024-10-27 14:36:40|352.07|350.37|352.08|350.38|352.09|350.39|352.07|350.37|7
1730039810000|2024-10-27 14:36:50|352.05|350.35|352.06|350.36|352.07|350.37|352.03|350.33|9
1730039820000|2024-10-27 14:37:00|352.07|350.37|351.91|350.21|352.08|350.38|351.9|350.2|10
1730039830000|2024-10-27 14:37:10|351.9|350.2|351.8|350.1|351.9|350.2|351.77|350.07|3
1730039840000|2024-10-27 14:37:20|351.81|350.11|351.8|350.1|351.81|350.11|351.79|350.09|8
1730039850000|2024-10-27 14:37:30|351.81|350.11|351.8|350.1|351.81|350.11|351.79|350.09|14
1730039860000|2024-10-27 14:37:40|351.79|350.09|351.8|350.1|351.8|350.1|351.74|350.04|19
1730039870000|2024-10-27 14:37:50|351.83|350.13|351.87|350.17|351.88|350.18|351.8|350.1|21
1730039880000|2024-10-27 14:38:00|351.84|350.14|351.84|350.14|351.91|350.21|351.84|350.14|25
1730039890000|2024-10-27 14:38:10|351.83|350.13|351.83|350.13|351.85|350.15|351.82|350.12|19
1730039900000|2024-10-27 14:38:20|351.84|350.14|351.96|350.26|351.98|350.28|351.83|350.13|18
1730039910000|2024-10-27 14:38:30|351.98|350.28|351.97|350.27|351.99|350.29|351.96|350.26|15
1730039920000|2024-10-27 14:38:40|351.96|350.26|351.96|350.26|351.96|350.26|351.96|350.26|1
1730039930000|2024-10-27 14:38:50|351.97|350.27|352.04|350.34|352.04|350.34|351.97|350.27|5
1730039940000|2024-10-27 14:39:00|352.07|350.37|352.08|350.38|352.09|350.39|352.04|350.34|20
1730039950000|2024-10-27 14:39:10|352.07|350.37|352.1|350.4|352.11|350.41|352.07|350.37|17
1730039960000|2024-10-27 14:39:20|352.09|350.39|352.16|350.46|352.16|350.46|352.09|350.39|7
1730039970000|2024-10-27 14:39:30|352.17|350.47|352.19|350.49|352.2|350.5|352.16|350.46|8
1730039980000|2024-10-27 14:39:40|352.18|350.48|352.23|350.53|352.27|350.57|352.16|350.46|18
1730039990000|2024-10-27 14:39:50|352.24|350.54|352.3|350.6|352.3|350.6|352.2|350.5|18
1730040000000|2024-10-27 14:40:00|352.27|350.57|352.2|350.5|352.27|350.57|352.19|350.49|17
1730040010000|2024-10-27 14:40:10|352.19|350.49|352.21|350.51|352.25|350.55|352.19|350.49|18
1730040020000|2024-10-27 14:40:20|352.22|350.52|352.15|350.45|352.22|350.52|352.15|350.45|5
1730040040000|2024-10-27 14:40:40|352.17|350.47|352.2|350.5|352.22|350.52|352.17|350.47|18
1730040050000|2024-10-27 14:40:50|352.22|350.52|352.23|350.53|352.29|350.59|352.22|350.52|22
1730040060000|2024-10-27 14:41:00|352.24|350.54|352.26|350.56|352.26|350.56|352.2|350.5|25
1730040070000|2024-10-27 14:41:10|352.25|350.55|352.28|350.58|352.29|350.59|352.24|350.54|17
1730040080000|2024-10-27 14:41:20|352.29|350.59|352.3|350.6|352.31|350.61|352.28|350.58|17
1730040090000|2024-10-27 14:41:30|352.27|350.57|352.25|350.55|352.27|350.57|352.23|350.53|10
1730040100000|2024-10-27 14:41:40|352.26|350.56|352.23|350.53|352.26|350.56|352.22|350.52|8
1730040110000|2024-10-27 14:41:50|352.24|350.54|352.27|350.57|352.28|350.58|352.22|350.52|20
1730040120000|2024-10-27 14:42:00|352.28|350.58|352.26|350.56|352.29|350.59|352.25|350.55|24
1730040130000|2024-10-27 14:42:10|352.27|350.57|352.28|350.58|352.28|350.58|352.26|350.56|16
1730040140000|2024-10-27 14:42:20|352.27|350.57|352.25|350.55|352.28|350.58|352.25|350.55|19
1730040150000|2024-10-27 14:42:30|352.26|350.56|352.27|350.57|352.28|350.58|352.25|350.55|20
1730040160000|2024-10-27 14:42:40|352.28|350.58|352.26|350.56|352.28|350.58|352.25|350.55|8
1730040170000|2024-10-27 14:42:50|352.24|350.54|352.24|350.54|352.26|350.56|352.23|350.53|12
1730040180000|2024-10-27 14:43:00|352.26|350.56|352.17|350.47|352.27|350.57|352.17|350.47|17
1730040190000|2024-10-27 14:43:10|352.19|350.49|352.24|350.54|352.24|350.54|352.17|350.47|13
1730040200000|2024-10-27 14:43:20|352.25|350.55|352.24|350.54|352.25|350.55|352.23|350.53|9
1730040210000|2024-10-27 14:43:30|352.26|350.56|352.25|350.55|352.26|350.56|352.25|350.55|4
1730040220000|2024-10-27 14:43:40|352.21|350.51|352.18|350.48|352.21|350.51|352.17|350.47|15
1730040230000|2024-10-27 14:43:50|352.17|350.47|352.12|350.42|352.17|350.47|352.11|350.41|4
1730040240000|2024-10-27 14:44:00|352.13|350.43|352.11|350.41|352.14|350.44|352.09|350.39|12
1730040250000|2024-10-27 14:44:10|352.1|350.4|352.11|350.41|352.12|350.42|352.1|350.4|14
1730040260000|2024-10-27 14:44:20|352.12|350.42|352.05|350.35|352.12|350.42|351.95|350.25|22
1730040270000|2024-10-27 14:44:30|352.04|350.34|352.05|350.35|352.05|350.35|352.04|350.34|8
1730040280000|2024-10-27 14:44:40|352.07|350.37|352.08|350.38|352.09|350.39|352.07|350.37|4
1730040290000|2024-10-27 14:44:50|352.07|350.37|352.05|350.35|352.07|350.37|352.04|350.34|11
1730040300000|2024-10-27 14:45:00|352.06|350.36|352.07|350.37|352.08|350.38|352.02|350.32|11
1730040310000|2024-10-27 14:45:10|352.08|350.38|352.12|350.42|352.14|350.44|352.08|350.38|20
1730040320000|2024-10-27 14:45:20|352.13|350.43|352.12|350.42|352.13|350.43|352.09|350.39|11
1730040330000|2024-10-27 14:45:30|352.09|350.39|352.04|350.34|352.09|350.39|352.02|350.32|10
1730040340000|2024-10-27 14:45:40|352.05|350.35|352.07|350.37|352.08|350.38|352.04|350.34|14
1730040350000|2024-10-27 14:45:50|352.06|350.36|352.05|350.35|352.07|350.37|352.04|350.34|7
1730040360000|2024-10-27 14:46:00|352.04|350.34|352.15|350.45|352.15|350.45|352.04|350.34|26
1730040370000|2024-10-27 14:46:10|352.13|350.43|351.95|350.25|352.13|350.43|351.94|350.24|16
1730040380000|2024-10-27 14:46:20|351.94|350.24|352.04|350.34|352.06|350.36|351.94|350.24|13
1730040390000|2024-10-27 14:46:30|352.07|350.37|352.07|350.37|352.1|350.4|352.02|350.32|23
1730040400000|2024-10-27 14:46:40|352.06|350.36|352.06|350.36|352.06|350.36|352.04|350.34|7
1730040410000|2024-10-27 14:46:50|352.05|350.35|352.08|350.38|352.08|350.38|352.04|350.34|5
1730040420000|2024-10-27 14:47:00|352.05|350.35|351.89|350.19|352.08|350.38|351.89|350.19|19
1730040430000|2024-10-27 14:47:10|351.9|350.2|351.98|350.28|351.99|350.29|351.9|350.2|10
1730040440000|2024-10-27 14:47:20|351.99|350.29|352.01|350.31|352.01|350.31|351.96|350.26|14
1730040450000|2024-10-27 14:47:30|352|350.3|351.9|350.2|352|350.3|351.89|350.19|9
1730040460000|2024-10-27 14:47:40|351.89|350.19|351.9|350.2|351.9|350.2|351.89|350.19|2
1730040470000|2024-10-27 14:47:50|351.89|350.19|351.91|350.21|351.91|350.21|351.89|350.19|3
1730040490000|2024-10-27 14:48:10|351.94|350.24|351.91|350.21|351.94|350.24|351.89|350.19|8
1730040510000|2024-10-27 14:48:30|351.9|350.2|351.9|350.2|351.9|350.2|351.9|350.2|1
1730040530000|2024-10-27 14:48:50|351.91|350.21|351.91|350.21|351.91|350.21|351.91|350.21|1
1730040540000|2024-10-27 14:49:00|351.93|350.23|351.92|350.22|351.93|350.23|351.92|350.22|2
1730040550000|2024-10-27 14:49:10|351.91|350.21|351.93|350.23|351.93|350.23|351.89|350.19|5
1730040560000|2024-10-27 14:49:20|351.91|350.21|351.89|350.19|351.94|350.24|351.89|350.19|6
1730040570000|2024-10-27 14:49:30|351.9|350.2|351.9|350.2|351.9|350.2|351.9|350.2|1
1730040580000|2024-10-27 14:49:40|351.88|350.18|351.88|350.18|351.88|350.18|351.88|350.18|1
1730040590000|2024-10-27 14:49:50|351.83|350.13|351.83|350.13|351.84|350.14|351.83|350.13|3
1730040600000|2024-10-27 14:50:00|351.86|350.16|351.83|350.13|351.86|350.16|351.83|350.13|2
1730040610000|2024-10-27 14:50:10|351.85|350.15|351.87|350.17|351.87|350.17|351.85|350.15|3
1730040630000|2024-10-27 14:50:30|351.88|350.18|351.89|350.19|351.89|350.19|351.85|350.15|8
1730040640000|2024-10-27 14:50:40|351.88|350.18|351.88|350.18|351.89|350.19|351.85|350.15|19
1730040650000|2024-10-27 14:50:50|351.85|350.15|351.87|350.17|351.87|350.17|351.85|350.15|3
1730040660000|2024-10-27 14:51:00|351.86|350.16|351.7|350|351.86|350.16|351.7|350|6
1730040670000|2024-10-27 14:51:10|351.71|350.01|351.71|350.01|351.71|350.01|351.71|350.01|1
1730040680000|2024-10-27 14:51:20|351.69|349.99|351.7|350|351.71|350.01|351.69|349.99|4
1730040690000|2024-10-27 14:51:30|351.71|350.01|351.69|349.99|351.71|350.01|351.69|349.99|3
1730040700000|2024-10-27 14:51:40|351.59|349.89|351.55|349.85|351.59|349.89|351.52|349.82|14
1730040710000|2024-10-27 14:51:50|351.56|349.86|351.55|349.85|351.56|349.86|351.54|349.84|7
1730040720000|2024-10-27 14:52:00|351.54|349.84|351.53|349.83|351.54|349.84|351.52|349.82|8
1730040730000|2024-10-27 14:52:10|351.52|349.82|351.5|349.8|351.53|349.83|351.5|349.8|16
1730040740000|2024-10-27 14:52:20|351.51|349.81|351.5|349.8|351.52|349.82|351.5|349.8|14
1730040750000|2024-10-27 14:52:30|351.45|349.75|351.49|349.79|351.49|349.79|351.45|349.75|8
1730040760000|2024-10-27 14:52:40|351.5|349.8|351.5|349.8|351.5|349.8|351.48|349.78|5
1730040770000|2024-10-27 14:52:50|351.48|349.78|351.49|349.79|351.51|349.81|351.48|349.78|11
1730040780000|2024-10-27 14:53:00|351.5|349.8|351.47|349.77|351.5|349.8|351.47|349.77|10
1730040790000|2024-10-27 14:53:10|351.48|349.78|351.45|349.75|351.48|349.78|351.45|349.75|5
1730040830000|2024-10-27 14:53:50|351.42|349.72|351.35|349.65|351.42|349.72|351.35|349.65|3
1730040840000|2024-10-27 14:54:00|351.34|349.64|351.33|349.63|351.35|349.65|351.33|349.63|4
1730040850000|2024-10-27 14:54:10|351.37|349.67|351.33|349.63|351.37|349.67|351.33|349.63|4
1730040860000|2024-10-27 14:54:20|351.32|349.62|351.33|349.63|351.34|349.64|351.32|349.62|4
1730040870000|2024-10-27 14:54:30|351.34|349.64|351.35|349.65|351.35|349.65|351.33|349.63|3
1730040880000|2024-10-27 14:54:40|351.34|349.64|351.35|349.65|351.35|349.65|351.34|349.64|4
1730040890000|2024-10-27 14:54:50|351.36|349.66|351.26|349.56|351.36|349.66|351.24|349.54|13
1730040900000|2024-10-27 14:55:00|351.27|349.57|351.3|349.6|351.31|349.61|351.25|349.55|10
1730040910000|2024-10-27 14:55:10|351.31|349.61|351.45|349.75|351.47|349.77|351.31|349.61|17
1730040920000|2024-10-27 14:55:20|351.48|349.78|351.49|349.79|351.5|349.8|351.47|349.77|6
1730040930000|2024-10-27 14:55:30|351.5|349.8|351.49|349.79|351.5|349.8|351.49|349.79|2
1730040940000|2024-10-27 14:55:40|351.5|349.8|351.49|349.79|351.5|349.8|351.49|349.79|4
1730040950000|2024-10-27 14:55:50|351.51|349.81|351.57|349.87|351.58|349.88|351.51|349.81|6
1730040960000|2024-10-27 14:56:00|351.56|349.86|351.55|349.85|351.57|349.87|351.53|349.83|15
1730040970000|2024-10-27 14:56:10|351.54|349.84|351.55|349.85|351.55|349.85|351.54|349.84|4
1730040980000|2024-10-27 14:56:20|351.56|349.86|351.56|349.86|351.56|349.86|351.55|349.85|5
1730040990000|2024-10-27 14:56:30|351.58|349.88|351.56|349.86|351.58|349.88|351.55|349.85|6
1730041000000|2024-10-27 14:56:40|351.57|349.87|351.55|349.85|351.57|349.87|351.54|349.84|7
1730041010000|2024-10-27 14:56:50|351.53|349.83|351.53|349.83|351.53|349.83|351.53|349.83|1
1730041020000|2024-10-27 14:57:00|351.52|349.82|351.55|349.85|351.56|349.86|351.52|349.82|4
1730041030000|2024-10-27 14:57:10|351.56|349.86|351.53|349.83|351.56|349.86|351.53|349.83|6
1730041050000|2024-10-27 14:57:30|351.54|349.84|351.55|349.85|351.56|349.86|351.53|349.83|4
1730041060000|2024-10-27 14:57:40|351.54|349.84|351.54|349.84|351.54|349.84|351.54|349.84|1
1730041080000|2024-10-27 14:58:00|351.53|349.83|351.51|349.81|351.54|349.84|351.51|349.81|7
1730041090000|2024-10-27 14:58:10|351.52|349.82|351.53|349.83|351.54|349.84|351.5|349.8|9
1730041100000|2024-10-27 14:58:20|351.52|349.82|351.53|349.83|351.54|349.84|351.52|349.82|6
1730041110000|2024-10-27 14:58:30|351.52|349.82|351.54|349.84|351.54|349.84|351.5|349.8|7
1730041120000|2024-10-27 14:58:40|351.52|349.82|351.54|349.84|351.54|349.84|351.52|349.82|3
1730041130000|2024-10-27 14:58:50|351.52|349.82|351.54|349.84|351.54|349.84|351.52|349.82|3
1730041140000|2024-10-27 14:59:00|351.58|349.88|351.57|349.87|351.59|349.89|351.56|349.86|6
1730041150000|2024-10-27 14:59:10|351.59|349.89|351.58|349.88|351.59|349.89|351.55|349.85|8
1730041160000|2024-10-27 14:59:20|351.56|349.86|351.57|349.87|351.57|349.87|351.55|349.85|5
1730041170000|2024-10-27 14:59:30|351.56|349.86|351.58|349.88|351.58|349.88|351.56|349.86|5
1730041180000|2024-10-27 14:59:40|351.59|349.89|351.58|349.88|351.6|349.9|351.57|349.87|10
1730041190000|2024-10-27 14:59:50|351.57|349.87|351.57|349.87|351.58|349.88|351.57|349.87|3
1730041200000|2024-10-27 15:00:00|351.58|349.88|351.7|350|351.71|350.01|351.58|349.88|16
1730041210000|2024-10-27 15:00:10|351.71|350.01|351.8|350.1|351.81|350.11|351.7|350|14
1730041220000|2024-10-27 15:00:20|351.79|350.09|351.81|350.11|351.81|350.11|351.75|350.05|9
1730041230000|2024-10-27 15:00:30|351.83|350.13|351.84|350.14|351.84|350.14|351.81|350.11|6
1730041240000|2024-10-27 15:00:40|351.87|350.17|351.83|350.13|351.91|350.21|351.82|350.12|16
1730041250000|2024-10-27 15:00:50|351.85|350.15|351.82|350.12|351.86|350.16|351.82|350.12|9
1730041260000|2024-10-27 15:01:00|351.79|350.09|351.8|350.1|351.82|350.12|351.79|350.09|11
1730041270000|2024-10-27 15:01:10|351.81|350.11|351.82|350.12|351.84|350.14|351.8|350.1|13
1730041280000|2024-10-27 15:01:20|351.81|350.11|351.9|350.2|351.91|350.21|351.81|350.11|14
1730041290000|2024-10-27 15:01:30|351.93|350.23|352.04|350.34|352.05|350.35|351.93|350.23|13
1730041300000|2024-10-27 15:01:40|352.05|350.35|352.05|350.35|352.06|350.36|352.05|350.35|9
1730041310000|2024-10-27 15:01:50|352.06|350.36|352.05|350.35|352.06|350.36|352.03|350.33|11
1730041320000|2024-10-27 15:02:00|352.04|350.34|352.05|350.35|352.05|350.35|352.04|350.34|2
1730041330000|2024-10-27 15:02:10|352.04|350.34|352.05|350.35|352.05|350.35|352.04|350.34|12
1730041340000|2024-10-27 15:02:20|352.06|350.36|352.12|350.42|352.15|350.45|352.06|350.36|16
1730041350000|2024-10-27 15:02:30|352.13|350.43|352.14|350.44|352.14|350.44|352.12|350.42|7
1730041360000|2024-10-27 15:02:40|352.13|350.43|352.13|350.43|352.14|350.44|352.12|350.42|10
1730041380000|2024-10-27 15:03:00|352.12|350.42|352.12|350.42|352.14|350.44|352.12|350.42|6
1730041390000|2024-10-27 15:03:10|352.13|350.43|352.12|350.42|352.13|350.43|352.12|350.42|6
1730041400000|2024-10-27 15:03:20|352.13|350.43|352.15|350.45|352.15|350.45|352.12|350.42|6
1730041410000|2024-10-27 15:03:30|352.14|350.44|352.27|350.57|352.27|350.57|352.14|350.44|11
1730041420000|2024-10-27 15:03:40|352.26|350.56|352.25|350.55|352.29|350.59|352.23|350.53|20
1730041430000|2024-10-27 15:03:50|352.26|350.56|352.26|350.56|352.31|350.61|352.26|350.56|6
1730041440000|2024-10-27 15:04:00|352.27|350.57|352.41|350.71|352.42|350.72|352.26|350.56|19
1730041450000|2024-10-27 15:04:10|352.42|350.72|352.52|350.82|352.53|350.83|352.42|350.72|8
1730041460000|2024-10-27 15:04:20|352.53|350.83|352.51|350.81|352.53|350.83|352.49|350.79|12
1730041470000|2024-10-27 15:04:30|352.52|350.82|352.51|350.81|352.52|350.82|352.49|350.79|8
1730041480000|2024-10-27 15:04:40|352.5|350.8|352.5|350.8|352.51|350.81|352.49|350.79|9
1730041490000|2024-10-27 15:04:50|352.51|350.81|352.53|350.83|352.56|350.86|352.51|350.81|8
1730041500000|2024-10-27 15:05:00|352.54|350.84|352.53|350.83|352.56|350.86|352.52|350.82|16
1730041510000|2024-10-27 15:05:10|352.52|350.82|352.38|350.68|352.53|350.83|352.38|350.68|10
1730041520000|2024-10-27 15:05:20|352.37|350.67|352.52|350.82|352.52|350.82|352.36|350.66|17
1730041530000|2024-10-27 15:05:30|352.5|350.8|352.52|350.82|352.55|350.85|352.5|350.8|14
1730041540000|2024-10-27 15:05:40|352.53|350.83|352.48|350.78|352.53|350.83|352.47|350.77|16
1730041550000|2024-10-27 15:05:50|352.49|350.79|352.44|350.74|352.49|350.79|352.43|350.73|10
1730041560000|2024-10-27 15:06:00|352.43|350.73|352.44|350.74|352.44|350.74|352.43|350.73|10
1730041570000|2024-10-27 15:06:10|352.46|350.76|352.56|350.86|352.57|350.87|352.46|350.76|13
1730041580000|2024-10-27 15:06:20|352.59|350.89|352.57|350.87|352.59|350.89|352.56|350.86|11
1730041590000|2024-10-27 15:06:30|352.6|350.9|352.62|350.92|352.63|350.93|352.6|350.9|6
1730041600000|2024-10-27 15:06:40|352.61|350.91|352.62|350.92|352.63|350.93|352.58|350.88|15
1730041610000|2024-10-27 15:06:50|352.63|350.93|352.68|350.98|352.68|350.98|352.63|350.93|10
1730041620000|2024-10-27 15:07:00|352.69|350.99|352.7|351|352.75|351.05|352.68|350.98|18
1730041630000|2024-10-27 15:07:10|352.71|351.01|352.49|350.79|352.71|351.01|352.49|350.79|25
1730041640000|2024-10-27 15:07:20|352.51|350.81|352.3|350.6|352.52|350.82|352.29|350.59|21
1730041650000|2024-10-27 15:07:30|352.29|350.59|352.32|350.62|352.35|350.65|352.29|350.59|21
1730041660000|2024-10-27 15:07:40|352.28|350.58|352.15|350.45|352.28|350.58|352.13|350.43|16
1730041670000|2024-10-27 15:07:50|352.2|350.5|352.17|350.47|352.2|350.5|352.16|350.46|5
1730041680000|2024-10-27 15:08:00|352.18|350.48|352.18|350.48|352.2|350.5|352.18|350.48|11
1730041690000|2024-10-27 15:08:10|352.17|350.47|352.04|350.34|352.17|350.47|352.02|350.32|12
1730041700000|2024-10-27 15:08:20|352.03|350.33|351.97|350.27|352.05|350.35|351.97|350.27|11
1730041710000|2024-10-27 15:08:30|351.98|350.28|351.97|350.27|351.98|350.28|351.97|350.27|2
1730041720000|2024-10-27 15:08:40|351.96|350.26|352.01|350.31|352.03|350.33|351.96|350.26|12
1730041730000|2024-10-27 15:08:50|352.03|350.33|352.01|350.31|352.04|350.34|352.01|350.31|3
1730041740000|2024-10-27 15:09:00|352|350.3|352.17|350.47|352.17|350.47|351.97|350.27|18
1730041750000|2024-10-27 15:09:10|352.18|350.48|352.17|350.47|352.19|350.49|352.13|350.43|9
1730041760000|2024-10-27 15:09:20|352.21|350.51|352.17|350.47|352.21|350.51|352.16|350.46|12
1730041770000|2024-10-27 15:09:30|352.16|350.46|352.18|350.48|352.18|350.48|352.13|350.43|17
1730041780000|2024-10-27 15:09:40|352.17|350.47|352.09|350.39|352.18|350.48|352.08|350.38|14
1730041790000|2024-10-27 15:09:50|352.1|350.4|352.11|350.41|352.12|350.42|352.09|350.39|19
1730041800000|2024-10-27 15:10:00|352.12|350.42|352.11|350.41|352.13|350.43|352.1|350.4|8
1730041810000|2024-10-27 15:10:10|352.12|350.42|352.2|350.5|352.2|350.5|352.12|350.42|10
1730041820000|2024-10-27 15:10:20|352.19|350.49|352.16|350.46|352.2|350.5|352.11|350.41|18
1730041830000|2024-10-27 15:10:30|352.17|350.47|352.1|350.4|352.18|350.48|352.1|350.4|21
1730041840000|2024-10-27 15:10:40|352.09|350.39|352.1|350.4|352.1|350.4|352.09|350.39|16
1730041850000|2024-10-27 15:10:50|352.09|350.39|352.1|350.4|352.1|350.4|352.07|350.37|15
1730041860000|2024-10-27 15:11:00|352.09|350.39|352.13|350.43|352.17|350.47|352.09|350.39|17
1730041870000|2024-10-27 15:11:10|352.14|350.44|352.16|350.46|352.18|350.48|352.13|350.43|16
1730041880000|2024-10-27 15:11:20|352.15|350.45|352.13|350.43|352.17|350.47|352.09|350.39|21
1730041890000|2024-10-27 15:11:30|352.12|350.42|352.14|350.44|352.14|350.44|352.12|350.42|6
1730041900000|2024-10-27 15:11:40|352.1|350.4|352.1|350.4|352.12|350.42|352.1|350.4|7
1730041910000|2024-10-27 15:11:50|352.11|350.41|352.08|350.38|352.15|350.45|352.08|350.38|23
1730041920000|2024-10-27 15:12:00|352.1|350.4|352.14|350.44|352.17|350.47|352.09|350.39|17
1730041930000|2024-10-27 15:12:10|352.15|350.45|352.19|350.49|352.2|350.5|352.15|350.45|10
1730041940000|2024-10-27 15:12:20|352.21|350.51|352.38|350.68|352.38|350.68|352.21|350.51|18
1730041950000|2024-10-27 15:12:30|352.37|350.67|352.37|350.67|352.37|350.67|352.35|350.65|16
1730041960000|2024-10-27 15:12:40|352.34|350.64|352.36|350.66|352.36|350.66|352.33|350.63|7
1730041970000|2024-10-27 15:12:50|352.35|350.65|352.35|350.65|352.35|350.65|352.32|350.62|7
1730041980000|2024-10-27 15:13:00|352.37|350.67|352.33|350.63|352.38|350.68|352.28|350.58|15
1730041990000|2024-10-27 15:13:10|352.32|350.62|352.27|350.57|352.33|350.63|352.26|350.56|12
1730042000000|2024-10-27 15:13:20|352.26|350.56|352.17|350.47|352.27|350.57|352.17|350.47|11
1730042010000|2024-10-27 15:13:30|352.18|350.48|352.19|350.49|352.24|350.54|352.18|350.48|13
1730042020000|2024-10-27 15:13:40|352.2|350.5|352.19|350.49|352.2|350.5|352.19|350.49|4
1730042030000|2024-10-27 15:13:50|352.18|350.48|352.16|350.46|352.18|350.48|352.16|350.46|12
1730042040000|2024-10-27 15:14:00|352.17|350.47|352.17|350.47|352.17|350.47|352.16|350.46|3
1730042050000|2024-10-27 15:14:10|352.16|350.46|352.07|350.37|352.16|350.46|352.06|350.36|10
1730042060000|2024-10-27 15:14:20|352.1|350.4|352.08|350.38|352.1|350.4|352.08|350.38|5
1730042070000|2024-10-27 15:14:30|352.07|350.37|352.07|350.37|352.1|350.4|352.05|350.35|12
1730042080000|2024-10-27 15:14:40|352.08|350.38|352.08|350.38|352.09|350.39|352.07|350.37|8
1730042090000|2024-10-27 15:14:50|352.09|350.39|352.09|350.39|352.09|350.39|352.08|350.38|11
1730042100000|2024-10-27 15:15:00|352.1|350.4|352.06|350.36|352.1|350.4|352.05|350.35|8
1730042110000|2024-10-27 15:15:10|352.07|350.37|352.09|350.39|352.09|350.39|352.06|350.36|7
1730042120000|2024-10-27 15:15:20|352.12|350.42|352.1|350.4|352.2|350.5|352.1|350.4|16
1730042140000|2024-10-27 15:15:40|352.11|350.41|352.11|350.41|352.11|350.41|352.1|350.4|13
1730042150000|2024-10-27 15:15:50|352.1|350.4|352.7|351|352.75|351.05|352.1|350.4|17
1730042160000|2024-10-27 15:16:00|352.69|350.99|352.68|350.98|352.71|351.01|352.67|350.97|15
1730042170000|2024-10-27 15:16:10|352.7|351|352.64|350.94|352.7|351|352.64|350.94|9
1730042180000|2024-10-27 15:16:20|352.63|350.93|352.64|350.94|352.64|350.94|352.63|350.93|14
1730042190000|2024-10-27 15:16:30|352.63|350.93|352.64|350.94|352.65|350.95|352.63|350.93|6
1730042200000|2024-10-27 15:16:40|352.65|350.95|352.65|350.95|352.65|350.95|352.64|350.94|3
1730042230000|2024-10-27 15:17:10|352.64|350.94|352.64|350.94|352.64|350.94|352.64|350.94|1
1730042240000|2024-10-27 15:17:20|352.63|350.93|352.44|350.74|352.63|350.93|352.43|350.73|12
1730042250000|2024-10-27 15:17:30|352.45|350.75|352.46|350.76|352.46|350.76|352.45|350.75|2
1730042260000|2024-10-27 15:17:40|352.45|350.75|352.45|350.75|352.47|350.77|352.45|350.75|4
1730042270000|2024-10-27 15:17:50|352.46|350.76|352.44|350.74|352.46|350.76|352.44|350.74|3
1730042280000|2024-10-27 15:18:00|352.45|350.75|352.44|350.74|352.45|350.75|352.43|350.73|7
1730042300000|2024-10-27 15:18:20|352.46|350.76|352.43|350.73|352.46|350.76|352.43|350.73|2
1730042310000|2024-10-27 15:18:30|352.42|350.72|352.42|350.72|352.42|350.72|352.42|350.72|1
1730042330000|2024-10-27 15:18:50|352.41|350.71|352.4|350.7|352.41|350.71|352.37|350.67|5
1730042340000|2024-10-27 15:19:00|352.39|350.69|352.4|350.7|352.4|350.7|352.38|350.68|10
1730042350000|2024-10-27 15:19:10|352.39|350.69|352.4|350.7|352.4|350.7|352.39|350.69|6
1730042360000|2024-10-27 15:19:20|352.39|350.69|352.35|350.65|352.4|350.7|352.35|350.65|9
1730042370000|2024-10-27 15:19:30|352.36|350.66|352.23|350.53|352.36|350.66|352.23|350.53|10
1730042380000|2024-10-27 15:19:40|352.24|350.54|352.24|350.54|352.26|350.56|352.23|350.53|7
1730042390000|2024-10-27 15:19:50|352.23|350.53|352.22|350.52|352.23|350.53|352.22|350.52|2
1730042400000|2024-10-27 15:20:00|352.25|350.55|352.23|350.53|352.25|350.55|352.22|350.52|4
1730042410000|2024-10-27 15:20:10|352.24|350.54|352.23|350.53|352.24|350.54|352.23|350.53|2
1730042420000|2024-10-27 15:20:20|352.22|350.52|352.17|350.47|352.22|350.52|352.17|350.47|6
1730042430000|2024-10-27 15:20:30|352.08|350.38|352.1|350.4|352.1|350.4|352.07|350.37|12
1730042440000|2024-10-27 15:20:40|352.11|350.41|352.12|350.42|352.15|350.45|352.11|350.41|9
1730042450000|2024-10-27 15:20:50|352.14|350.44|352.18|350.48|352.19|350.49|352.13|350.43|13
1730042460000|2024-10-27 15:21:00|352.21|350.51|352.2|350.5|352.21|350.51|352.18|350.48|7
1730042470000|2024-10-27 15:21:10|352.22|350.52|352.2|350.5|352.22|350.52|352.2|350.5|5
1730042480000|2024-10-27 15:21:20|352.19|350.49|352.2|350.5|352.2|350.5|352.19|350.49|2
1730042490000|2024-10-27 15:21:30|352.19|350.49|352.19|350.49|352.2|350.5|352.19|350.49|9
1730042500000|2024-10-27 15:21:40|352.21|350.51|352.19|350.49|352.21|350.51|352.19|350.49|2
1730042510000|2024-10-27 15:21:50|352.2|350.5|352.21|350.51|352.22|350.52|352.19|350.49|5
1730042520000|2024-10-27 15:22:00|352.2|350.5|352.2|350.5|352.22|350.52|352.2|350.5|3
1730042540000|2024-10-27 15:22:20|352.19|350.49|352.17|350.47|352.19|350.49|352.17|350.47|2
1730042550000|2024-10-27 15:22:30|352.18|350.48|352.2|350.5|352.2|350.5|352.18|350.48|2
1730042560000|2024-10-27 15:22:40|352.19|350.49|352.18|350.48|352.2|350.5|352.18|350.48|3
1730042570000|2024-10-27 15:22:50|352.2|350.5|352.26|350.56|352.26|350.56|352.2|350.5|10
1730042580000|2024-10-27 15:23:00|352.25|350.55|352.26|350.56|352.27|350.57|352.25|350.55|8
1730042590000|2024-10-27 15:23:10|352.3|350.6|352.23|350.53|352.3|350.6|352.2|350.5|16
1730042600000|2024-10-27 15:23:20|352.22|350.52|352.21|350.51|352.23|350.53|352.21|350.51|8
1730042610000|2024-10-27 15:23:30|352.22|350.52|352.21|350.51|352.22|350.52|352.21|350.51|6
1730042620000|2024-10-27 15:23:40|352.22|350.52|352.19|350.49|352.22|350.52|352.18|350.48|15
1730042630000|2024-10-27 15:23:50|352.18|350.48|352.18|350.48|352.19|350.49|352.18|350.48|17
1730042640000|2024-10-27 15:24:00|352.19|350.49|352.16|350.46|352.19|350.49|352.16|350.46|8
1730042650000|2024-10-27 15:24:10|352.06|350.36|352.08|350.38|352.1|350.4|352.06|350.36|11
1730042660000|2024-10-27 15:24:20|352.09|350.39|352.07|350.37|352.11|350.41|352.07|350.37|11
1730042670000|2024-10-27 15:24:30|352.09|350.39|352.07|350.37|352.09|350.39|352.06|350.36|5
1730042680000|2024-10-27 15:24:40|352.06|350.36|352.05|350.35|352.06|350.36|352.03|350.33|5
1730042690000|2024-10-27 15:24:50|352.06|350.36|352.06|350.36|352.07|350.37|352.05|350.35|5
1730042700000|2024-10-27 15:25:00|352.07|350.37|352.05|350.35|352.08|350.38|352.05|350.35|5
1730042710000|2024-10-27 15:25:10|352.06|350.36|352.08|350.38|352.09|350.39|352.06|350.36|10
1730042720000|2024-10-27 15:25:20|352.09|350.39|352.08|350.38|352.09|350.39|352.08|350.38|6
1730042730000|2024-10-27 15:25:30|352.07|350.37|352.19|350.49|352.19|350.49|352.07|350.37|16
1730042740000|2024-10-27 15:25:40|352.18|350.48|352.13|350.43|352.19|350.49|352.13|350.43|12
1730042750000|2024-10-27 15:25:50|352.14|350.44|352.13|350.43|352.15|350.45|352.13|350.43|6
1730042760000|2024-10-27 15:26:00|352.12|350.42|352.08|350.38|352.13|350.43|352.07|350.37|15
1730042770000|2024-10-27 15:26:10|352.07|350.37|352.07|350.37|352.08|350.38|352.05|350.35|6
1730042780000|2024-10-27 15:26:20|352.05|350.35|352.05|350.35|352.07|350.37|352.04|350.34|7
1730042790000|2024-10-27 15:26:30|352.07|350.37|352.05|350.35|352.07|350.37|352.04|350.34|4
1730042800000|2024-10-27 15:26:40|352.04|350.34|352.04|350.34|352.05|350.35|352.04|350.34|3
1730042810000|2024-10-27 15:26:50|352.05|350.35|352.04|350.34|352.06|350.36|352.04|350.34|6
1730042820000|2024-10-27 15:27:00|352.05|350.35|352.01|350.31|352.06|350.36|351.99|350.29|12
1730042840000|2024-10-27 15:27:20|351.98|350.28|351.97|350.27|351.99|350.29|351.97|350.27|6
1730042850000|2024-10-27 15:27:30|351.96|350.26|351.87|350.17|351.96|350.26|351.8|350.1|14
1730042860000|2024-10-27 15:27:40|351.86|350.16|351.87|350.17|351.87|350.17|351.86|350.16|2
1730042870000|2024-10-27 15:27:50|351.86|350.16|351.85|350.15|351.87|350.17|351.85|350.15|8
1730042880000|2024-10-27 15:28:00|351.84|350.14|351.76|350.06|351.87|350.17|351.74|350.04|16
1730042890000|2024-10-27 15:28:10|351.74|350.04|351.76|350.06|351.76|350.06|351.74|350.04|2
1730042900000|2024-10-27 15:28:20|351.74|350.04|351.72|350.02|351.74|350.04|351.72|350.02|2
1730042950000|2024-10-27 15:29:10|351.71|350.01|351.59|349.89|351.71|350.01|351.59|349.89|7
1730042960000|2024-10-27 15:29:20|351.6|349.9|351.59|349.89|351.6|349.9|351.59|349.89|2
1730042970000|2024-10-27 15:29:30|351.6|349.9|351.61|349.91|351.63|349.93|351.59|349.89|7
1730042980000|2024-10-27 15:29:40|351.6|349.9|351.6|349.9|351.6|349.9|351.59|349.89|3
1730042990000|2024-10-27 15:29:50|351.59|349.89|351.69|349.99|351.7|350|351.59|349.89|11
1730043000000|2024-10-27 15:30:00|351.7|350|351.69|349.99|351.7|350|351.66|349.96|13
1730043010000|2024-10-27 15:30:10|351.68|349.98|351.93|350.23|351.94|350.24|351.68|349.98|15
1730043020000|2024-10-27 15:30:20|351.94|350.24|351.86|350.16|351.94|350.24|351.81|350.11|6
1730043030000|2024-10-27 15:30:30|351.88|350.18|351.83|350.13|351.88|350.18|351.83|350.13|10
1730043040000|2024-10-27 15:30:40|351.81|350.11|351.83|350.13|351.83|350.13|351.81|350.11|2
1730043050000|2024-10-27 15:30:50|351.81|350.11|351.81|350.11|351.81|350.11|351.81|350.11|1
1730043060000|2024-10-27 15:31:00|351.83|350.13|351.86|350.16|351.86|350.16|351.81|350.11|6
1730043070000|2024-10-27 15:31:10|351.85|350.15|351.81|350.11|351.85|350.15|351.81|350.11|5
1730043080000|2024-10-27 15:31:20|351.76|350.06|351.75|350.05|351.76|350.06|351.75|350.05|2
1730043100000|2024-10-27 15:31:40|351.72|350.02|351.52|349.82|351.72|350.02|351.52|349.82|2
1730043110000|2024-10-27 15:31:50|351.5|349.8|351.51|349.81|351.51|349.81|351.5|349.8|2
1730043120000|2024-10-27 15:32:00|351.5|349.8|351.55|349.85|351.57|349.87|351.5|349.8|11
1730043130000|2024-10-27 15:32:10|351.56|349.86|351.55|349.85|351.57|349.87|351.55|349.85|4
1730043140000|2024-10-27 15:32:20|351.58|349.88|351.6|349.9|351.61|349.91|351.57|349.87|6
1730043150000|2024-10-27 15:32:30|351.59|349.89|351.6|349.9|351.6|349.9|351.58|349.88|5
1730043160000|2024-10-27 15:32:40|351.62|349.92|351.69|349.99|351.69|349.99|351.62|349.92|7
1730043170000|2024-10-27 15:32:50|351.7|350|351.89|350.19|351.91|350.21|351.7|350|13
1730043180000|2024-10-27 15:33:00|351.92|350.22|352.11|350.41|352.11|350.41|351.92|350.22|13
1730043190000|2024-10-27 15:33:10|352.09|350.39|352.11|350.41|352.11|350.41|352.08|350.38|6
1730043200000|2024-10-27 15:33:20|352.1|350.4|352.11|350.41|352.11|350.41|352.1|350.4|2
1730043210000|2024-10-27 15:33:30|352.13|350.43|352.11|350.41|352.13|350.43|352.11|350.41|3
1730043220000|2024-10-27 15:33:40|352.12|350.42|352.12|350.42|352.12|350.42|352.12|350.42|1
1730043230000|2024-10-27 15:33:50|352.11|350.41|352.1|350.4|352.11|350.41|352.1|350.4|2
1730043240000|2024-10-27 15:34:00|352.07|350.37|352.02|350.32|352.07|350.37|352.02|350.32|3
1730043250000|2024-10-27 15:34:10|352.03|350.33|352.09|350.39|352.09|350.39|352.03|350.33|6
1730043260000|2024-10-27 15:34:20|352.1|350.4|352.12|350.42|352.15|350.45|352.1|350.4|8
1730043270000|2024-10-27 15:34:30|352.13|350.43|352.11|350.41|352.13|350.43|352.11|350.41|6
1730043290000|2024-10-27 15:34:50|352.12|350.42|352.12|350.42|352.12|350.42|352.11|350.41|5
1730043300000|2024-10-27 15:35:00|352.14|350.44|352.18|350.48|352.18|350.48|352.13|350.43|5
1730043310000|2024-10-27 15:35:10|352.17|350.47|352.2|350.5|352.2|350.5|352.14|350.44|11
1730043320000|2024-10-27 15:35:20|352.21|350.51|352.31|350.61|352.31|350.61|352.21|350.51|9
1730043330000|2024-10-27 15:35:30|352.28|350.58|352.28|350.58|352.29|350.59|352.28|350.58|3
1730043340000|2024-10-27 15:35:40|352.26|350.56|352.27|350.57|352.27|350.57|352.19|350.49|13
1730043350000|2024-10-27 15:35:50|352.24|350.54|352.41|350.71|352.41|350.71|352.24|350.54|15
1730043360000|2024-10-27 15:36:00|352.4|350.7|352.32|350.62|352.43|350.73|352.32|350.62|18
1730043370000|2024-10-27 15:36:10|352.33|350.63|352.32|350.62|352.36|350.66|352.32|350.62|16
1730043380000|2024-10-27 15:36:20|352.31|350.61|352.3|350.6|352.33|350.63|352.3|350.6|13
1730043390000|2024-10-27 15:36:30|352.29|350.59|352.29|350.59|352.29|350.59|352.29|350.59|1
1730043400000|2024-10-27 15:36:40|352.27|350.57|352.27|350.57|352.27|350.57|352.27|350.57|1
1730043410000|2024-10-27 15:36:50|352.24|350.54|352.15|350.45|352.24|350.54|352.15|350.45|9
1730043420000|2024-10-27 15:37:00|352.17|350.47|352.17|350.47|352.17|350.47|352.17|350.47|1
1730043430000|2024-10-27 15:37:10|352.18|350.48|352.18|350.48|352.18|350.48|352.15|350.45|4
1730043450000|2024-10-27 15:37:30|352.19|350.49|352.22|350.52|352.23|350.53|352.19|350.49|12
1730043460000|2024-10-27 15:37:40|352.23|350.53|352.22|350.52|352.24|350.54|352.22|350.52|16
1730043470000|2024-10-27 15:37:50|352.23|350.53|352.24|350.54|352.24|350.54|352.22|350.52|15
1730043480000|2024-10-27 15:38:00|352.22|350.52|352.2|350.5|352.22|350.52|352.19|350.49|7
1730043490000|2024-10-27 15:38:10|352.19|350.49|352.29|350.59|352.3|350.6|352.19|350.49|14
1730043500000|2024-10-27 15:38:20|352.3|350.6|352.4|350.7|352.4|350.7|352.3|350.6|16
1730043510000|2024-10-27 15:38:30|352.41|350.71|352.59|350.89|352.59|350.89|352.41|350.71|23
1730043520000|2024-10-27 15:38:40|352.57|350.87|352.55|350.85|352.59|350.89|352.52|350.82|13
1730043530000|2024-10-27 15:38:50|352.58|350.88|352.59|350.89|352.6|350.9|352.58|350.88|8
1730043540000|2024-10-27 15:39:00|352.6|350.9|352.59|350.89|352.6|350.9|352.58|350.88|14
1730043550000|2024-10-27 15:39:10|352.58|350.88|352.57|350.87|352.59|350.89|352.56|350.86|17
1730043560000|2024-10-27 15:39:20|352.58|350.88|352.5|350.8|352.58|350.88|352.5|350.8|7
1730043570000|2024-10-27 15:39:30|352.49|350.79|352.47|350.77|352.49|350.79|352.47|350.77|2
1730043580000|2024-10-27 15:39:40|352.46|350.76|352.39|350.69|352.46|350.76|352.37|350.67|12
1730043590000|2024-10-27 15:39:50|352.4|350.7|352.38|350.68|352.41|350.71|352.38|350.68|12
1730043600000|2024-10-27 15:40:00|352.37|350.67|352.37|350.67|352.38|350.68|352.32|350.62|11
1730043610000|2024-10-27 15:40:10|352.38|350.68|352.39|350.69|352.41|350.71|352.38|350.68|6
1730043620000|2024-10-27 15:40:20|352.38|350.68|352.39|350.69|352.41|350.71|352.37|350.67|10
1730043630000|2024-10-27 15:40:30|352.4|350.7|352.48|350.78|352.48|350.78|352.4|350.7|5
1730043640000|2024-10-27 15:40:40|352.47|350.77|352.5|350.8|352.51|350.81|352.47|350.77|8
1730043650000|2024-10-27 15:40:50|352.51|350.81|352.54|350.84|352.54|350.84|352.5|350.8|9
1730043660000|2024-10-27 15:41:00|352.55|350.85|352.54|350.84|352.55|350.85|352.53|350.83|7
1730043670000|2024-10-27 15:41:10|352.58|350.88|352.56|350.86|352.59|350.89|352.56|350.86|5
1730043680000|2024-10-27 15:41:20|352.54|350.84|352.53|350.83|352.54|350.84|352.53|350.83|4
1730043690000|2024-10-27 15:41:30|352.52|350.82|352.57|350.87|352.59|350.89|352.52|350.82|15
1730043700000|2024-10-27 15:41:40|352.58|350.88|352.59|350.89|352.59|350.89|352.58|350.88|6
1730043710000|2024-10-27 15:41:50|352.58|350.88|352.58|350.88|352.59|350.89|352.57|350.87|5
1730043720000|2024-10-27 15:42:00|352.57|350.87|352.53|350.83|352.58|350.88|352.5|350.8|13
1730043730000|2024-10-27 15:42:10|352.54|350.84|352.59|350.89|352.6|350.9|352.51|350.81|14
1730043740000|2024-10-27 15:42:20|352.58|350.88|352.59|350.89|352.6|350.9|352.58|350.88|5
1730043750000|2024-10-27 15:42:30|352.58|350.88|352.59|350.89|352.59|350.89|352.58|350.88|6
1730043760000|2024-10-27 15:42:40|352.61|350.91|352.67|350.97|352.69|350.99|352.59|350.89|16
1730043770000|2024-10-27 15:42:50|352.69|350.99|352.67|350.97|352.69|350.99|352.67|350.97|15
1730043780000|2024-10-27 15:43:00|352.68|350.98|352.64|350.94|352.68|350.98|352.64|350.94|11
1730043790000|2024-10-27 15:43:10|352.62|350.92|352.58|350.88|352.62|350.92|352.57|350.87|4
1730043810000|2024-10-27 15:43:30|352.59|350.89|352.58|350.88|352.59|350.89|352.58|350.88|2
1730043820000|2024-10-27 15:43:40|352.6|350.9|352.6|350.9|352.61|350.91|352.6|350.9|7
1730043830000|2024-10-27 15:43:50|352.59|350.89|352.58|350.88|352.59|350.89|352.58|350.88|2
1730043840000|2024-10-27 15:44:00|352.57|350.87|352.56|350.86|352.57|350.87|352.56|350.86|2
1730043870000|2024-10-27 15:44:30|352.58|350.88|352.6|350.9|352.6|350.9|352.58|350.88|5
1730043880000|2024-10-27 15:44:40|352.59|350.89|352.59|350.89|352.6|350.9|352.59|350.89|7
1730043890000|2024-10-27 15:44:50|352.58|350.88|352.58|350.88|352.59|350.89|352.58|350.88|9
1730043900000|2024-10-27 15:45:00|352.59|350.89|352.58|350.88|352.59|350.89|352.58|350.88|2
1730043910000|2024-10-27 15:45:10|352.56|350.86|352.51|350.81|352.56|350.86|352.51|350.81|2
1730043920000|2024-10-27 15:45:20|352.53|350.83|352.63|350.93|352.63|350.93|352.53|350.83|9
1730043930000|2024-10-27 15:45:30|352.66|350.96|352.71|351.01|352.72|351.02|352.62|350.92|21
1730043940000|2024-10-27 15:45:40|352.72|351.02|352.7|351|352.73|351.03|352.69|350.99|10
1730043960000|2024-10-27 15:46:00|352.69|350.99|352.64|350.94|352.7|351|352.63|350.93|15
1730043970000|2024-10-27 15:46:10|352.65|350.95|352.63|350.93|352.65|350.95|352.62|350.92|9
1730043980000|2024-10-27 15:46:20|352.62|350.92|352.65|350.95|352.69|350.99|352.62|350.92|14
1730043990000|2024-10-27 15:46:30|352.66|350.96|352.73|351.03|352.73|351.03|352.64|350.94|12
1730044000000|2024-10-27 15:46:40|352.74|351.04|352.87|351.17|352.87|351.17|352.73|351.03|14
1730044010000|2024-10-27 15:46:50|352.88|351.18|352.92|351.22|352.95|351.25|352.86|351.16|12
1730044020000|2024-10-27 15:47:00|352.94|351.24|353.01|351.31|353.02|351.32|352.94|351.24|12
1730044030000|2024-10-27 15:47:10|352.98|351.28|352.91|351.21|352.98|351.28|352.85|351.15|20
1730044040000|2024-10-27 15:47:20|352.9|351.2|352.84|351.14|352.91|351.21|352.84|351.14|13
1730044050000|2024-10-27 15:47:30|352.82|351.12|352.89|351.19|352.89|351.19|352.77|351.07|13
1730044060000|2024-10-27 15:47:40|352.87|351.17|352.88|351.18|352.9|351.2|352.85|351.15|11
1730044070000|2024-10-27 15:47:50|352.86|351.16|352.87|351.17|352.88|351.18|352.86|351.16|16
1730044080000|2024-10-27 15:48:00|352.88|351.18|352.84|351.14|352.88|351.18|352.84|351.14|6
1730044090000|2024-10-27 15:48:10|352.79|351.09|352.81|351.11|352.81|351.11|352.76|351.06|14
1730044100000|2024-10-27 15:48:20|352.8|351.1|352.79|351.09|352.8|351.1|352.77|351.07|7
1730044110000|2024-10-27 15:48:30|352.8|351.1|352.8|351.1|352.81|351.11|352.79|351.09|8
1730044120000|2024-10-27 15:48:40|352.79|351.09|352.79|351.09|352.8|351.1|352.76|351.06|12
1730044130000|2024-10-27 15:48:50|352.82|351.12|352.79|351.09|352.82|351.12|352.79|351.09|5
1730044140000|2024-10-27 15:49:00|352.8|351.1|352.86|351.16|352.87|351.17|352.79|351.09|13
1730044150000|2024-10-27 15:49:10|352.85|351.15|352.86|351.16|352.86|351.16|352.84|351.14|12
1730044160000|2024-10-27 15:49:20|352.85|351.15|352.88|351.18|352.89|351.19|352.85|351.15|11
1730044170000|2024-10-27 15:49:30|352.87|351.17|352.97|351.27|352.97|351.27|352.87|351.17|6
1730044180000|2024-10-27 15:49:40|352.99|351.29|353.01|351.31|353.01|351.31|352.97|351.27|5
1730044190000|2024-10-27 15:49:50|353.02|351.32|353.01|351.31|353.05|351.35|353|351.3|5
1730044200000|2024-10-27 15:50:00|353|351.3|352.83|351.13|353|351.3|352.82|351.12|11
1730044210000|2024-10-27 15:50:10|352.86|351.16|352.83|351.13|352.89|351.19|352.83|351.13|7
1730044220000|2024-10-27 15:50:20|352.82|351.12|352.92|351.22|352.92|351.22|352.79|351.09|16
1730044230000|2024-10-27 15:50:30|352.98|351.28|352.87|351.17|352.98|351.28|352.87|351.17|12
1730044240000|2024-10-27 15:50:40|352.88|351.18|352.89|351.19|352.89|351.19|352.87|351.17|4
1730044250000|2024-10-27 15:50:50|352.88|351.18|352.87|351.17|352.88|351.18|352.87|351.17|2
1730044260000|2024-10-27 15:51:00|352.86|351.16|352.71|351.01|352.86|351.16|352.7|351|16
1730044270000|2024-10-27 15:51:10|352.73|351.03|352.78|351.08|352.79|351.09|352.73|351.03|17
1730044280000|2024-10-27 15:51:20|352.79|351.09|352.78|351.08|352.79|351.09|352.78|351.08|10
1730044290000|2024-10-27 15:51:30|352.75|351.05|352.69|350.99|352.77|351.07|352.69|350.99|9
1730044300000|2024-10-27 15:51:40|352.7|351|352.68|350.98|352.7|351|352.68|350.98|3
1730044310000|2024-10-27 15:51:50|352.66|350.96|352.64|350.94|352.68|350.98|352.64|350.94|7
1730044330000|2024-10-27 15:52:10|352.62|350.92|352.46|350.76|352.62|350.92|352.46|350.76|4
1730044340000|2024-10-27 15:52:20|352.45|350.75|352.47|350.77|352.48|350.78|352.45|350.75|11
1730044350000|2024-10-27 15:52:30|352.36|350.66|352.33|350.63|352.36|350.66|352.3|350.6|8
1730044360000|2024-10-27 15:52:40|352.32|350.62|352.41|350.71|352.42|350.72|352.29|350.59|15
1730044370000|2024-10-27 15:52:50|352.42|350.72|352.41|350.71|352.42|350.72|352.38|350.68|3
1730044380000|2024-10-27 15:53:00|352.38|350.68|352.51|350.81|352.51|350.81|352.38|350.68|20
1730044390000|2024-10-27 15:53:10|352.5|350.8|352.42|350.72|352.5|350.8|352.4|350.7|20
1730044400000|2024-10-27 15:53:20|352.41|350.71|352.37|350.67|352.41|350.71|352.37|350.67|7
1730044410000|2024-10-27 15:53:30|352.36|350.66|352.4|350.7|352.4|350.7|352.34|350.64|15
1730044420000|2024-10-27 15:53:40|352.39|350.69|352.35|350.65|352.4|350.7|352.35|350.65|9
1730044430000|2024-10-27 15:53:50|352.36|350.66|352.35|350.65|352.36|350.66|352.35|350.65|4
1730044440000|2024-10-27 15:54:00|352.34|350.64|352.4|350.7|352.4|350.7|352.32|350.62|11
1730044450000|2024-10-27 15:54:10|352.41|350.71|352.34|350.64|352.41|350.71|352.34|350.64|20
1730044460000|2024-10-27 15:54:20|352.35|350.65|352.39|350.69|352.39|350.69|352.35|350.65|10
1730044470000|2024-10-27 15:54:30|352.36|350.66|352.41|350.71|352.41|350.71|352.36|350.66|13
1730044480000|2024-10-27 15:54:40|352.4|350.7|352.33|350.63|352.4|350.7|352.33|350.63|9
1730044490000|2024-10-27 15:54:50|352.34|350.64|352.35|350.65|352.38|350.68|352.33|350.63|8
1730044500000|2024-10-27 15:55:00|352.36|350.66|352.36|350.66|352.4|350.7|352.36|350.66|14
1730044510000|2024-10-27 15:55:10|352.38|350.68|352.33|350.63|352.38|350.68|352.33|350.63|5
1730044530000|2024-10-27 15:55:30|352.32|350.62|352.32|350.62|352.34|350.64|352.32|350.62|6
1730044540000|2024-10-27 15:55:40|352.33|350.63|352.33|350.63|352.33|350.63|352.33|350.63|1
1730044550000|2024-10-27 15:55:50|352.31|350.61|352.3|350.6|352.31|350.61|352.3|350.6|2
1730044560000|2024-10-27 15:56:00|352.31|350.61|352.28|350.58|352.31|350.61|352.28|350.58|3
1730044570000|2024-10-27 15:56:10|352.29|350.59|352.34|350.64|352.34|350.64|352.29|350.59|6
1730044580000|2024-10-27 15:56:20|352.33|350.63|352.33|350.63|352.34|350.64|352.32|350.62|4
1730044590000|2024-10-27 15:56:30|352.32|350.62|352.33|350.63|352.35|350.65|352.32|350.62|14
1730044600000|2024-10-27 15:56:40|352.34|350.64|352.35|350.65|352.35|350.65|352.33|350.63|11
1730044610000|2024-10-27 15:56:50|352.33|350.63|352.31|350.61|352.33|350.63|352.3|350.6|3
1730044620000|2024-10-27 15:57:00|352.32|350.62|352.32|350.62|352.32|350.62|352.32|350.62|1
1730044670000|2024-10-27 15:57:50|352.31|350.61|352.31|350.61|352.31|350.61|352.31|350.61|1
1730044680000|2024-10-27 15:58:00|352.32|350.62|352.34|350.64|352.36|350.66|352.31|350.61|14
1730044690000|2024-10-27 15:58:10|352.33|350.63|352.42|350.72|352.42|350.72|352.32|350.62|13
1730044700000|2024-10-27 15:58:20|352.43|350.73|352.46|350.76|352.47|350.77|352.43|350.73|5
1730044710000|2024-10-27 15:58:30|352.47|350.77|352.46|350.76|352.47|350.77|352.46|350.76|4
1730044720000|2024-10-27 15:58:40|352.49|350.79|352.54|350.84|352.54|350.84|352.49|350.79|4
1730044730000|2024-10-27 15:58:50|352.53|350.83|352.54|350.84|352.54|350.84|352.53|350.83|6
1730044740000|2024-10-27 15:59:00|352.55|350.85|352.53|350.83|352.55|350.85|352.52|350.82|10
1730044760000|2024-10-27 15:59:20|352.55|350.85|352.58|350.88|352.58|350.88|352.53|350.83|5
1730044770000|2024-10-27 15:59:30|352.6|350.9|352.72|351.02|352.73|351.03|352.6|350.9|4
1730044780000|2024-10-27 15:59:40|352.71|351.01|352.7|351|352.71|351.01|352.7|351|2
1730044790000|2024-10-27 15:59:50|352.68|350.98|352.69|350.99|352.7|351|352.68|350.98|3
1730044800000|2024-10-27 16:00:00|352.71|351.01|352.73|351.03|352.73|351.03|352.7|351|8
1730044810000|2024-10-27 16:00:10|352.72|351.02|352.74|351.04|352.75|351.05|352.7|351|8
1730044820000|2024-10-27 16:00:20|352.78|351.08|352.93|351.23|352.93|351.23|352.76|351.06|15
1730044830000|2024-10-27 16:00:30|352.94|351.24|352.98|351.28|352.99|351.29|352.94|351.24|5
1730044840000|2024-10-27 16:00:40|352.99|351.29|353|351.3|353.02|351.32|352.99|351.29|7
1730044850000|2024-10-27 16:00:50|353.02|351.32|353.02|351.32|353.02|351.32|352.96|351.26|7
1730044860000|2024-10-27 16:01:00|353|351.3|353|351.3|353.02|351.32|352.99|351.29|8
1730044870000|2024-10-27 16:01:10|353.02|351.32|353|351.3|353.05|351.35|353|351.3|6
1730044880000|2024-10-27 16:01:20|352.97|351.27|352.96|351.26|352.97|351.27|352.93|351.23|8
1730044890000|2024-10-27 16:01:30|352.99|351.29|353.01|351.31|353.01|351.31|352.99|351.29|3
1730044900000|2024-10-27 16:01:40|353.04|351.34|352.98|351.28|353.04|351.34|352.97|351.27|7
1730044910000|2024-10-27 16:01:50|352.99|351.29|353.02|351.32|353.02|351.32|352.95|351.25|7
1730044920000|2024-10-27 16:02:00|353|351.3|353.02|351.32|353.02|351.32|352.99|351.29|4
1730044930000|2024-10-27 16:02:10|353|351.3|353.05|351.35|353.05|351.35|352.96|351.26|9
1730044940000|2024-10-27 16:02:20|353.02|351.32|353.02|351.32|353.02|351.32|352.98|351.28|5
1730044950000|2024-10-27 16:02:30|353.05|351.35|353.02|351.32|353.05|351.35|353.02|351.32|2
1730044960000|2024-10-27 16:02:40|353.05|351.35|353.02|351.32|353.07|351.37|353.02|351.32|10
1730044970000|2024-10-27 16:02:50|353.05|351.35|353.02|351.32|353.05|351.35|353.02|351.32|4
1730044980000|2024-10-27 16:03:00|353.05|351.35|353.02|351.32|353.05|351.35|353.02|351.32|6
1730044990000|2024-10-27 16:03:10|352.96|351.26|353.01|351.31|353.01|351.31|352.96|351.26|8
1730045000000|2024-10-27 16:03:20|353.02|351.32|353.05|351.35|353.07|351.37|353.01|351.31|9
1730045010000|2024-10-27 16:03:30|353.07|351.37|353.07|351.37|353.07|351.37|353.05|351.35|9
1730045020000|2024-10-27 16:03:40|353.05|351.35|353.39|351.69|353.4|351.7|353.05|351.35|20
1730045030000|2024-10-27 16:03:50|353.42|351.72|353.04|351.34|353.45|351.75|352.97|351.27|14
1730045040000|2024-10-27 16:04:00|353.03|351.33|352.98|351.28|353.06|351.36|352.97|351.27|13
1730045050000|2024-10-27 16:04:10|352.99|351.29|353|351.3|353|351.3|352.99|351.29|10
1730045060000|2024-10-27 16:04:20|352.99|351.29|352.95|351.25|353.01|351.31|352.95|351.25|12
1730045070000|2024-10-27 16:04:30|352.96|351.26|353.04|351.34|353.04|351.34|352.95|351.25|9
1730045080000|2024-10-27 16:04:40|353.05|351.35|353.06|351.36|353.06|351.36|353.05|351.35|8
1730045090000|2024-10-27 16:04:50|353.05|351.35|353.04|351.34|353.06|351.36|353.04|351.34|6
1730045100000|2024-10-27 16:05:00|353.06|351.36|353.05|351.35|353.07|351.37|353.03|351.33|5
1730045110000|2024-10-27 16:05:10|353.03|351.33|352.98|351.28|353.05|351.35|352.95|351.25|7
1730045120000|2024-10-27 16:05:20|352.97|351.27|353.07|351.37|353.07|351.37|352.97|351.27|9
1730045130000|2024-10-27 16:05:30|353.08|351.38|353.15|351.45|353.15|351.45|353.07|351.37|9
1730045140000|2024-10-27 16:05:40|353.16|351.46|353.16|351.46|353.16|351.46|353.15|351.45|3
1730045150000|2024-10-27 16:05:50|353.17|351.47|353.13|351.43|353.17|351.47|353.13|351.43|3
1730045160000|2024-10-27 16:06:00|353.15|351.45|353.31|351.61|353.31|351.61|353.15|351.45|6
1730045170000|2024-10-27 16:06:10|353.3|351.6|353.42|351.72|353.46|351.76|353.3|351.6|12
1730045180000|2024-10-27 16:06:20|353.41|351.71|353.46|351.76|353.47|351.77|353.4|351.7|13
1730045190000|2024-10-27 16:06:30|353.47|351.77|353.56|351.86|353.56|351.86|353.46|351.76|8
1730045200000|2024-10-27 16:06:40|353.57|351.87|353.57|351.87|353.58|351.88|353.54|351.84|8
1730045210000|2024-10-27 16:06:50|353.56|351.86|353.55|351.85|353.56|351.86|353.49|351.79|11
1730045220000|2024-10-27 16:07:00|353.53|351.83|353.56|351.86|353.58|351.88|353.52|351.82|23
1730045230000|2024-10-27 16:07:10|353.55|351.85|353.53|351.83|353.58|351.88|353.49|351.79|19
1730045240000|2024-10-27 16:07:20|353.54|351.84|353.52|351.82|353.54|351.84|353.51|351.81|10
1730045250000|2024-10-27 16:07:30|353.45|351.75|353.44|351.74|353.47|351.77|353.43|351.73|9
1730045260000|2024-10-27 16:07:40|353.47|351.77|353.45|351.75|353.47|351.77|353.45|351.75|7
1730045270000|2024-10-27 16:07:50|353.49|351.79|353.57|351.87|353.57|351.87|353.46|351.76|18
1730045280000|2024-10-27 16:08:00|353.55|351.85|353.68|351.98|353.7|352|353.54|351.84|18
1730045290000|2024-10-27 16:08:10|353.73|352.03|353.78|352.08|353.78|352.08|353.71|352.01|12
1730045300000|2024-10-27 16:08:20|353.81|352.11|353.66|351.96|353.81|352.11|353.64|351.94|13
1730045310000|2024-10-27 16:08:30|353.65|351.95|353.65|351.95|353.68|351.98|353.65|351.95|14
1730045320000|2024-10-27 16:08:40|353.67|351.97|353.72|352.02|353.72|352.02|353.66|351.96|12
1730045330000|2024-10-27 16:08:50|353.73|352.03|353.74|352.04|353.74|352.04|353.73|352.03|6
1730045340000|2024-10-27 16:09:00|353.73|352.03|353.68|351.98|353.77|352.07|353.66|351.96|21
1730045350000|2024-10-27 16:09:10|353.66|351.96|353.55|351.85|353.66|351.96|353.54|351.84|14
1730045360000|2024-10-27 16:09:20|353.54|351.84|353.45|351.75|353.55|351.85|353.43|351.73|12
1730045370000|2024-10-27 16:09:30|353.46|351.76|353.46|351.76|353.46|351.76|353.45|351.75|7
1730045380000|2024-10-27 16:09:40|353.49|351.79|353.57|351.87|353.59|351.89|353.48|351.78|17
1730045390000|2024-10-27 16:09:50|353.6|351.9|353.61|351.91|353.61|351.91|353.6|351.9|2
1730045400000|2024-10-27 16:10:00|353.62|351.92|353.58|351.88|353.62|351.92|353.56|351.86|8
1730045410000|2024-10-27 16:10:10|353.57|351.87|353.45|351.75|353.58|351.88|353.45|351.75|13
1730045420000|2024-10-27 16:10:20|353.44|351.74|353.39|351.69|353.45|351.75|353.34|351.64|16
1730045430000|2024-10-27 16:10:30|353.4|351.7|353.41|351.71|353.42|351.72|353.4|351.7|4
1730045440000|2024-10-27 16:10:40|353.42|351.72|353.38|351.68|353.42|351.72|353.38|351.68|3
1730045450000|2024-10-27 16:10:50|353.4|351.7|353.32|351.62|353.4|351.7|353.31|351.61|13
1730045460000|2024-10-27 16:11:00|353.31|351.61|353.37|351.67|353.4|351.7|353.31|351.61|12
1730045470000|2024-10-27 16:11:10|353.35|351.65|353.34|351.64|353.36|351.66|353.24|351.54|14
1730045480000|2024-10-27 16:11:20|353.35|351.65|353.31|351.61|353.35|351.65|353.31|351.61|10
1730045490000|2024-10-27 16:11:30|353.3|351.6|353.33|351.63|353.33|351.63|353.27|351.57|14
1730045500000|2024-10-27 16:11:40|353.35|351.65|353.35|351.65|353.35|351.65|353.34|351.64|9
1730045510000|2024-10-27 16:11:50|353.3|351.6|353.32|351.62|353.32|351.62|353.3|351.6|8
1730045520000|2024-10-27 16:12:00|353.33|351.63|353.52|351.82|353.52|351.82|353.32|351.62|15
1730045530000|2024-10-27 16:12:10|353.51|351.81|353.52|351.82|353.54|351.84|353.48|351.78|15
1730045540000|2024-10-27 16:12:20|353.53|351.83|353.58|351.88|353.59|351.89|353.53|351.83|12
1730045550000|2024-10-27 16:12:30|353.59|351.89|353.51|351.81|353.59|351.89|353.51|351.81|10
1730045560000|2024-10-27 16:12:40|353.52|351.82|353.57|351.87|353.57|351.87|353.52|351.82|12
1730045570000|2024-10-27 16:12:50|353.58|351.88|353.54|351.84|353.58|351.88|353.54|351.84|7
1730045580000|2024-10-27 16:13:00|353.55|351.85|353.47|351.77|353.56|351.86|353.42|351.72|22
1730045590000|2024-10-27 16:13:10|353.46|351.76|353.27|351.57|353.47|351.77|353.24|351.54|18
1730045600000|2024-10-27 16:13:20|353.28|351.58|353.35|351.65|353.35|351.65|353.26|351.56|12
1730045610000|2024-10-27 16:13:30|353.36|351.66|353.49|351.79|353.5|351.8|353.35|351.65|10
1730045620000|2024-10-27 16:13:40|353.45|351.75|353.52|351.82|353.53|351.83|353.43|351.73|12
1730045630000|2024-10-27 16:13:50|353.54|351.84|353.61|351.91|353.63|351.93|353.54|351.84|12
1730045640000|2024-10-27 16:14:00|353.58|351.88|353.56|351.86|353.62|351.92|353.56|351.86|11
1730045650000|2024-10-27 16:14:10|353.55|351.85|353.47|351.77|353.55|351.85|353.46|351.76|11
1730045660000|2024-10-27 16:14:20|353.46|351.76|353.47|351.77|353.48|351.78|353.46|351.76|5
1730045670000|2024-10-27 16:14:30|353.46|351.76|353.33|351.63|353.47|351.77|353.32|351.62|13
1730045680000|2024-10-27 16:14:40|353.39|351.69|353.46|351.76|353.46|351.76|353.39|351.69|19
1730045690000|2024-10-27 16:14:50|353.43|351.73|353.45|351.75|353.46|351.76|353.43|351.73|7
1730045700000|2024-10-27 16:15:00|353.46|351.76|353.48|351.78|353.56|351.86|353.46|351.76|14
1730045710000|2024-10-27 16:15:10|353.47|351.77|353.57|351.87|353.57|351.87|353.44|351.74|19
1730045720000|2024-10-27 16:15:20|353.58|351.88|353.55|351.85|353.58|351.88|353.55|351.85|10
1730045730000|2024-10-27 16:15:30|353.53|351.83|353.63|351.93|353.63|351.93|353.53|351.83|13
1730045740000|2024-10-27 16:15:40|353.62|351.92|353.63|351.93|353.63|351.93|353.6|351.9|4
1730045750000|2024-10-27 16:15:50|353.64|351.94|353.59|351.89|353.64|351.94|353.58|351.88|14
1730045760000|2024-10-27 16:16:00|353.61|351.91|353.49|351.79|353.61|351.91|353.48|351.78|11
1730045770000|2024-10-27 16:16:10|353.39|351.69|353.16|351.46|353.39|351.69|353.16|351.46|14
1730045780000|2024-10-27 16:16:20|353.14|351.44|353.11|351.41|353.15|351.45|353.07|351.37|21
1730045790000|2024-10-27 16:16:30|353.1|351.4|352.95|351.25|353.1|351.4|352.87|351.17|27
1730045800000|2024-10-27 16:16:40|352.96|351.26|352.84|351.14|352.97|351.27|352.79|351.09|25
1730045810000|2024-10-27 16:16:50|352.82|351.12|353.02|351.32|353.07|351.37|352.78|351.08|22
1730045820000|2024-10-27 16:17:00|353.03|351.33|353.31|351.61|353.31|351.61|353.02|351.32|18
1730045830000|2024-10-27 16:17:10|353.3|351.6|353.04|351.34|353.32|351.62|353.04|351.34|24
1730045840000|2024-10-27 16:17:20|353.05|351.35|352.95|351.25|353.1|351.4|352.93|351.23|21
1730045850000|2024-10-27 16:17:30|352.92|351.22|353|351.3|353|351.3|352.91|351.21|17
1730045860000|2024-10-27 16:17:40|352.99|351.29|352.9|351.2|352.99|351.29|352.9|351.2|24
1730045870000|2024-10-27 16:17:50|352.84|351.14|352.82|351.12|352.85|351.15|352.79|351.09|17
1730045880000|2024-10-27 16:18:00|352.83|351.13|352.82|351.12|352.85|351.15|352.81|351.11|10
1730045890000|2024-10-27 16:18:10|352.84|351.14|352.99|351.29|353.02|351.32|352.84|351.14|22
1730045900000|2024-10-27 16:18:20|353.01|351.31|353.02|351.32|353.09|351.39|353|351.3|18
1730045910000|2024-10-27 16:18:30|353.06|351.36|353.17|351.47|353.17|351.47|353.06|351.36|11
1730045920000|2024-10-27 16:18:40|353.16|351.46|353.13|351.43|353.16|351.46|353.12|351.42|6
1730045930000|2024-10-27 16:18:50|353.14|351.44|353.13|351.43|353.16|351.46|353.12|351.42|11
1730045940000|2024-10-27 16:19:00|353.14|351.44|353.16|351.46|353.17|351.47|353.14|351.44|14
1730045950000|2024-10-27 16:19:10|353.15|351.45|353.08|351.38|353.16|351.46|353.07|351.37|7
1730045960000|2024-10-27 16:19:20|353.07|351.37|352.97|351.27|353.11|351.41|352.96|351.26|19
1730045970000|2024-10-27 16:19:30|352.98|351.28|353.03|351.33|353.05|351.35|352.97|351.27|19
1730045980000|2024-10-27 16:19:40|353.05|351.35|352.99|351.29|353.05|351.35|352.98|351.28|11
1730045990000|2024-10-27 16:19:50|353|351.3|353.05|351.35|353.06|351.36|352.99|351.29|24
1730046000000|2024-10-27 16:20:00|353.06|351.36|352.87|351.17|353.06|351.36|352.84|351.14|16
1730046010000|2024-10-27 16:20:10|352.88|351.18|352.95|351.25|352.97|351.27|352.88|351.18|14
1730046020000|2024-10-27 16:20:20|352.94|351.24|352.79|351.09|352.94|351.24|352.79|351.09|13
1730046030000|2024-10-27 16:20:30|352.78|351.08|352.8|351.1|352.81|351.11|352.78|351.08|10
1730046040000|2024-10-27 16:20:40|352.82|351.12|352.76|351.06|352.82|351.12|352.71|351.01|18
1730046050000|2024-10-27 16:20:50|352.75|351.05|352.75|351.05|352.76|351.06|352.71|351.01|9
1730046060000|2024-10-27 16:21:00|352.72|351.02|352.67|350.97|352.74|351.04|352.67|350.97|10
1730046070000|2024-10-27 16:21:10|352.66|350.96|352.48|350.78|352.66|350.96|352.48|350.78|14
1730046080000|2024-10-27 16:21:20|352.47|350.77|352.48|350.78|352.5|350.8|352.39|350.69|15
1730046090000|2024-10-27 16:21:30|352.49|350.79|352.52|350.82|352.52|350.82|352.48|350.78|14
1730046100000|2024-10-27 16:21:40|352.53|350.83|352.54|350.84|352.54|350.84|352.53|350.83|2
1730046110000|2024-10-27 16:21:50|352.52|350.82|352.46|350.76|352.54|350.84|352.46|350.76|11
1730046120000|2024-10-27 16:22:00|352.47|350.77|352.61|350.91|352.61|350.91|352.47|350.77|14
1730046130000|2024-10-27 16:22:10|352.56|350.86|352.51|350.81|352.63|350.93|352.48|350.78|27
1730046140000|2024-10-27 16:22:20|352.54|350.84|352.54|350.84|352.54|350.84|352.47|350.77|11
1730046150000|2024-10-27 16:22:30|352.55|350.85|352.58|350.88|352.58|350.88|352.54|350.84|5
1730046160000|2024-10-27 16:22:40|352.59|350.89|352.59|350.89|352.59|350.89|352.59|350.89|1
1730046170000|2024-10-27 16:22:50|352.57|350.87|352.58|350.88|352.58|350.88|352.57|350.87|2
1730046180000|2024-10-27 16:23:00|352.59|350.89|352.56|350.86|352.59|350.89|352.55|350.85|12
1730046190000|2024-10-27 16:23:10|352.58|350.88|352.59|350.89|352.63|350.93|352.58|350.88|8
1730046200000|2024-10-27 16:23:20|352.58|350.88|352.56|350.86|352.58|350.88|352.55|350.85|22
1730046210000|2024-10-27 16:23:30|352.55|350.85|352.58|350.88|352.58|350.88|352.55|350.85|17
1730046220000|2024-10-27 16:23:40|352.57|350.87|352.57|350.87|352.57|350.87|352.57|350.87|1
1730046240000|2024-10-27 16:24:00|352.56|350.86|352.58|350.88|352.62|350.92|352.56|350.86|11
1730046250000|2024-10-27 16:24:10|352.57|350.87|352.52|350.82|352.58|350.88|352.52|350.82|12
1730046260000|2024-10-27 16:24:20|352.5|350.8|352.5|350.8|352.5|350.8|352.5|350.8|1
1730046270000|2024-10-27 16:24:30|352.49|350.79|352.34|350.64|352.49|350.79|352.31|350.61|12
1730046280000|2024-10-27 16:24:40|352.29|350.59|352.26|350.56|352.29|350.59|352.23|350.53|10
1730046290000|2024-10-27 16:24:50|352.27|350.57|352.27|350.57|352.27|350.57|352.25|350.55|9
1730046300000|2024-10-27 16:25:00|352.26|350.56|352.27|350.57|352.28|350.58|352.26|350.56|6
1730046310000|2024-10-27 16:25:10|352.28|350.58|352.33|350.63|352.35|350.65|352.28|350.58|8
1730046320000|2024-10-27 16:25:20|352.32|350.62|352.32|350.62|352.32|350.62|352.28|350.58|8
1730046330000|2024-10-27 16:25:30|352.33|350.63|352.46|350.76|352.46|350.76|352.32|350.62|6
1730046340000|2024-10-27 16:25:40|352.47|350.77|352.48|350.78|352.53|350.83|352.46|350.76|15
1730046350000|2024-10-27 16:25:50|352.47|350.77|352.47|350.77|352.48|350.78|352.46|350.76|6
1730046360000|2024-10-27 16:26:00|352.46|350.76|352.34|350.64|352.46|350.76|352.34|350.64|7
1730046370000|2024-10-27 16:26:10|352.35|350.65|352.26|350.56|352.38|350.68|352.25|350.55|16
1730046380000|2024-10-27 16:26:20|352.27|350.57|352.26|350.56|352.27|350.57|352.25|350.55|7
1730046390000|2024-10-27 16:26:30|352.25|350.55|352.23|350.53|352.26|350.56|352.23|350.53|15
1730046400000|2024-10-27 16:26:40|352.21|350.51|352.05|350.35|352.21|350.51|352.05|350.35|16
1730046410000|2024-10-27 16:26:50|352.07|350.37|352.07|350.37|352.11|350.41|352.07|350.37|8
1730046420000|2024-10-27 16:27:00|352.08|350.38|352.08|350.38|352.1|350.4|352.08|350.38|15
1730046430000|2024-10-27 16:27:10|352.09|350.39|352.08|350.38|352.16|350.46|352.08|350.38|14
1730046440000|2024-10-27 16:27:20|352.07|350.37|352.08|350.38|352.08|350.38|352.07|350.37|10
1730046450000|2024-10-27 16:27:30|352.07|350.37|352.02|350.32|352.07|350.37|352.01|350.31|18
1730046460000|2024-10-27 16:27:40|352.01|350.31|352.02|350.32|352.02|350.32|352.01|350.31|4
1730046470000|2024-10-27 16:27:50|352.03|350.33|352.06|350.36|352.08|350.38|352.03|350.33|5
1730046480000|2024-10-27 16:28:00|352.08|350.38|351.99|350.29|352.08|350.38|351.99|350.29|11
1730046490000|2024-10-27 16:28:10|351.98|350.28|351.87|350.17|351.98|350.28|351.87|350.17|6
1730046500000|2024-10-27 16:28:20|351.88|350.18|351.86|350.16|351.88|350.18|351.85|350.15|9
1730046510000|2024-10-27 16:28:30|351.87|350.17|351.85|350.15|351.88|350.18|351.81|350.11|17
1730046520000|2024-10-27 16:28:40|351.82|350.12|351.77|350.07|351.83|350.13|351.73|350.03|12
1730046530000|2024-10-27 16:28:50|351.76|350.06|351.88|350.18|351.89|350.19|351.76|350.06|10
1730046540000|2024-10-27 16:29:00|351.87|350.17|351.81|350.11|351.89|350.19|351.81|350.11|15
1730046550000|2024-10-27 16:29:10|351.82|350.12|351.69|349.99|351.82|350.12|351.68|349.98|22
1730046560000|2024-10-27 16:29:20|351.68|349.98|351.66|349.96|351.7|350|351.64|349.94|18
1730046570000|2024-10-27 16:29:30|351.69|349.99|351.7|350|351.7|350|351.59|349.89|18
1730046580000|2024-10-27 16:29:40|351.69|349.99|351.79|350.09|351.79|350.09|351.69|349.99|13
1730046590000|2024-10-27 16:29:50|351.8|350.1|351.81|350.11|351.83|350.13|351.79|350.09|10
1730046600000|2024-10-27 16:30:00|351.8|350.1|351.91|350.21|351.91|350.21|351.79|350.09|9
1730046610000|2024-10-27 16:30:10|352.04|350.34|352.08|350.38|352.08|350.38|352|350.3|15
1730046620000|2024-10-27 16:30:20|352.09|350.39|352|350.3|352.09|350.39|351.98|350.28|16
1730046630000|2024-10-27 16:30:30|351.99|350.29|351.98|350.28|352|350.3|351.92|350.22|12
1730046640000|2024-10-27 16:30:40|351.99|350.29|351.86|350.16|351.99|350.29|351.85|350.15|15
1730046650000|2024-10-27 16:30:50|351.82|350.12|352.04|350.34|352.05|350.35|351.82|350.12|12
1730046660000|2024-10-27 16:31:00|352.05|350.35|352.01|350.31|352.09|350.39|351.97|350.27|15
1730046670000|2024-10-27 16:31:10|352.02|350.32|351.96|350.26|352.02|350.32|351.94|350.24|10
1730046680000|2024-10-27 16:31:20|351.97|350.27|351.91|350.21|352|350.3|351.9|350.2|13
1730046690000|2024-10-27 16:31:30|351.9|350.2|351.81|350.11|351.91|350.21|351.8|350.1|21
1730046700000|2024-10-27 16:31:40|351.82|350.12|351.81|350.11|351.82|350.12|351.81|350.11|10
1730046710000|2024-10-27 16:31:50|351.79|350.09|351.82|350.12|351.82|350.12|351.79|350.09|8
1730046720000|2024-10-27 16:32:00|351.81|350.11|351.8|350.1|351.86|350.16|351.79|350.09|17
1730046730000|2024-10-27 16:32:10|351.79|350.09|351.67|349.97|351.79|350.09|351.67|349.97|9
1730046740000|2024-10-27 16:32:20|351.66|349.96|351.64|349.94|351.66|349.96|351.64|349.94|7
1730046750000|2024-10-27 16:32:30|351.65|349.95|351.79|350.09|351.79|350.09|351.65|349.95|11
1730046760000|2024-10-27 16:32:40|351.8|350.1|351.82|350.12|351.84|350.14|351.78|350.08|10
1730046770000|2024-10-27 16:32:50|351.83|350.13|351.83|350.13|351.86|350.16|351.83|350.13|5
1730046780000|2024-10-27 16:33:00|351.86|350.16|351.91|350.21|351.91|350.21|351.82|350.12|11
1730046790000|2024-10-27 16:33:10|351.92|350.22|351.94|350.24|351.94|350.24|351.92|350.22|5
1730046800000|2024-10-27 16:33:20|351.91|350.21|351.84|350.14|351.91|350.21|351.84|350.14|6
1730046810000|2024-10-27 16:33:30|351.85|350.15|351.89|350.19|351.89|350.19|351.85|350.15|5
1730046820000|2024-10-27 16:33:40|351.9|350.2|351.92|350.22|351.92|350.22|351.9|350.2|2
1730046830000|2024-10-27 16:33:50|351.93|350.23|351.98|350.28|352.01|350.31|351.9|350.2|16
1730046840000|2024-10-27 16:34:00|352|350.3|352.14|350.44|352.14|350.44|352|350.3|7
1730046850000|2024-10-27 16:34:10|352.16|350.46|352.15|350.45|352.16|350.46|352.13|350.43|8
1730046860000|2024-10-27 16:34:20|352.16|350.46|352.15|350.45|352.21|350.51|352.15|350.45|15
1730046870000|2024-10-27 16:34:30|352.16|350.46|352.17|350.47|352.21|350.51|352.16|350.46|9
1730046880000|2024-10-27 16:34:40|352.18|350.48|352.19|350.49|352.21|350.51|352.18|350.48|3
1730046890000|2024-10-27 16:34:50|352.21|350.51|352.24|350.54|352.29|350.59|352.21|350.51|13
1730046900000|2024-10-27 16:35:00|352.25|350.55|352.23|350.53|352.26|350.56|352.21|350.51|14
1730046910000|2024-10-27 16:35:10|352.22|350.52|352.06|350.36|352.23|350.53|352.05|350.35|9
1730046920000|2024-10-27 16:35:20|352.08|350.38|352.2|350.5|352.2|350.5|352.05|350.35|14
1730046930000|2024-10-27 16:35:30|352.21|350.51|352.23|350.53|352.25|350.55|352.21|350.51|16
1730046940000|2024-10-27 16:35:40|352.22|350.52|352.22|350.52|352.22|350.52|352.22|350.52|1
1730046950000|2024-10-27 16:35:50|352.21|350.51|351.84|350.14|352.23|350.53|351.84|350.14|12
1730046960000|2024-10-27 16:36:00|351.85|350.15|351.76|350.06|351.85|350.15|351.76|350.06|15
1730046970000|2024-10-27 16:36:10|351.75|350.05|351.77|350.07|351.78|350.08|351.75|350.05|11
1730046980000|2024-10-27 16:36:20|351.78|350.08|351.79|350.09|351.83|350.13|351.78|350.08|12
1730046990000|2024-10-27 16:36:30|351.77|350.07|351.79|350.09|351.8|350.1|351.72|350.02|13
1730047000000|2024-10-27 16:36:40|351.8|350.1|351.8|350.1|351.84|350.14|351.78|350.08|11
1730047010000|2024-10-27 16:36:50|351.78|350.08|351.94|350.24|351.94|350.24|351.78|350.08|12
1730047020000|2024-10-27 16:37:00|351.95|350.25|351.86|350.16|351.98|350.28|351.84|350.14|15
1730047030000|2024-10-27 16:37:10|351.85|350.15|351.78|350.08|351.86|350.16|351.77|350.07|18
1730047040000|2024-10-27 16:37:20|351.79|350.09|351.72|350.02|351.8|350.1|351.72|350.02|12
1730047050000|2024-10-27 16:37:30|351.73|350.03|351.66|349.96|351.73|350.03|351.66|349.96|13
1730047060000|2024-10-27 16:37:40|351.67|349.97|351.67|349.97|351.67|349.97|351.66|349.96|5
1730047070000|2024-10-27 16:37:50|351.68|349.98|351.69|349.99|351.7|350|351.68|349.98|10
1730047080000|2024-10-27 16:38:00|351.7|350|351.78|350.08|351.78|350.08|351.7|350|17
1730047090000|2024-10-27 16:38:10|351.81|350.11|351.83|350.13|351.83|350.13|351.81|350.11|9
1730047100000|2024-10-27 16:38:20|351.82|350.12|351.81|350.11|351.83|350.13|351.79|350.09|8
1730047110000|2024-10-27 16:38:30|351.84|350.14|351.89|350.19|351.89|350.19|351.84|350.14|8
1730047120000|2024-10-27 16:38:40|351.87|350.17|351.97|350.27|351.97|350.27|351.87|350.17|9
1730047130000|2024-10-27 16:38:50|351.93|350.23|351.94|350.24|351.96|350.26|351.93|350.23|11
1730047140000|2024-10-27 16:39:00|351.96|350.26|352.05|350.35|352.05|350.35|351.94|350.24|16
1730047150000|2024-10-27 16:39:10|352.04|350.34|352.04|350.34|352.07|350.37|352.04|350.34|14
1730047160000|2024-10-27 16:39:20|352.05|350.35|352.05|350.35|352.05|350.35|352.01|350.31|10
1730047170000|2024-10-27 16:39:30|352.1|350.4|352.11|350.41|352.12|350.42|352.04|350.34|16
1730047180000|2024-10-27 16:39:40|352.12|350.42|352.15|350.45|352.15|350.45|352.11|350.41|12
1730047190000|2024-10-27 16:39:50|352.14|350.44|352.21|350.51|352.21|350.51|352.14|350.44|15
1730047200000|2024-10-27 16:40:00|352.2|350.5|352.33|350.63|352.33|350.63|352.19|350.49|13
1730047210000|2024-10-27 16:40:10|352.34|350.64|352.45|350.75|352.45|350.75|352.33|350.63|14
1730047220000|2024-10-27 16:40:20|352.48|350.78|352.41|350.71|352.48|350.78|352.39|350.69|9
1730047230000|2024-10-27 16:40:30|352.42|350.72|352.55|350.85|352.55|350.85|352.42|350.72|12
1730047240000|2024-10-27 16:40:40|352.54|350.84|352.42|350.72|352.56|350.86|352.42|350.72|10
1730047250000|2024-10-27 16:40:50|352.38|350.68|352.46|350.76|352.46|350.76|352.33|350.63|9
1730047260000|2024-10-27 16:41:00|352.45|350.75|352.44|350.74|352.45|350.75|352.41|350.71|11
1730047270000|2024-10-27 16:41:10|352.46|350.76|352.48|350.78|352.49|350.79|352.46|350.76|14
1730047280000|2024-10-27 16:41:20|352.45|350.75|352.45|350.75|352.45|350.75|352.45|350.75|1
1730047290000|2024-10-27 16:41:30|352.41|350.71|352.4|350.7|352.41|350.71|352.4|350.7|2
1730047300000|2024-10-27 16:41:40|352.41|350.71|352.43|350.73|352.45|350.75|352.4|350.7|7
1730047310000|2024-10-27 16:41:50|352.44|350.74|352.38|350.68|352.44|350.74|352.37|350.67|17
1730047320000|2024-10-27 16:42:00|352.37|350.67|352.39|350.69|352.39|350.69|352.37|350.67|9
1730047330000|2024-10-27 16:42:10|352.38|350.68|352.38|350.68|352.43|350.73|352.38|350.68|17
1730047340000|2024-10-27 16:42:20|352.37|350.67|352.37|350.67|352.37|350.67|352.36|350.66|5
1730047350000|2024-10-27 16:42:30|352.36|350.66|352.38|350.68|352.38|350.68|352.36|350.66|3
1730047360000|2024-10-27 16:42:40|352.37|350.67|352.41|350.71|352.41|350.71|352.37|350.67|12
1730047370000|2024-10-27 16:42:50|352.42|350.72|352.49|350.79|352.5|350.8|352.42|350.72|12
1730047380000|2024-10-27 16:43:00|352.5|350.8|352.36|350.66|352.52|350.82|352.36|350.66|15
1730047390000|2024-10-27 16:43:10|352.37|350.67|352.38|350.68|352.39|350.69|352.35|350.65|10
1730047400000|2024-10-27 16:43:20|352.39|350.69|352.34|350.64|352.4|350.7|352.34|350.64|15
1730047410000|2024-10-27 16:43:30|352.33|350.63|352.28|350.58|352.33|350.63|352.25|350.55|10
1730047420000|2024-10-27 16:43:40|352.26|350.56|352.37|350.67|352.37|350.67|352.26|350.56|6
1730047430000|2024-10-27 16:43:50|352.38|350.68|352.35|350.65|352.48|350.78|352.34|350.64|20
1730047440000|2024-10-27 16:44:00|352.36|350.66|352.43|350.73|352.44|350.74|352.34|350.64|20
1730047450000|2024-10-27 16:44:10|352.42|350.72|352.38|350.68|352.43|350.73|352.37|350.67|10
1730047460000|2024-10-27 16:44:20|352.4|350.7|352.44|350.74|352.46|350.76|352.4|350.7|12
1730047470000|2024-10-27 16:44:30|352.41|350.71|352.4|350.7|352.41|350.71|352.37|350.67|4
1730047480000|2024-10-27 16:44:40|352.41|350.71|352.42|350.72|352.43|350.73|352.41|350.71|8
1730047490000|2024-10-27 16:44:50|352.41|350.71|352.41|350.71|352.42|350.72|352.41|350.71|7
1730047500000|2024-10-27 16:45:00|352.42|350.72|352.42|350.72|352.49|350.79|352.4|350.7|23
1730047510000|2024-10-27 16:45:10|352.43|350.73|352.35|350.65|352.43|350.73|352.32|350.62|17
1730047520000|2024-10-27 16:45:20|352.34|350.64|352.42|350.72|352.45|350.75|352.32|350.62|19
1730047530000|2024-10-27 16:45:30|352.43|350.73|352.42|350.72|352.44|350.74|352.37|350.67|14
1730047540000|2024-10-27 16:45:40|352.43|350.73|352.42|350.72|352.45|350.75|352.42|350.72|15
1730047550000|2024-10-27 16:45:50|352.4|350.7|352.42|350.72|352.42|350.72|352.4|350.7|7
1730047560000|2024-10-27 16:46:00|352.41|350.71|352.4|350.7|352.42|350.72|352.4|350.7|14
1730047570000|2024-10-27 16:46:10|352.41|350.71|352.45|350.75|352.45|350.75|352.41|350.71|7
1730047580000|2024-10-27 16:46:20|352.48|350.78|352.58|350.88|352.62|350.92|352.47|350.77|16
1730047590000|2024-10-27 16:46:30|352.57|350.87|352.49|350.79|352.57|350.87|352.48|350.78|4
1730047600000|2024-10-27 16:46:40|352.48|350.78|352.49|350.79|352.49|350.79|352.47|350.77|8
1730047610000|2024-10-27 16:46:50|352.5|350.8|352.48|350.78|352.51|350.81|352.48|350.78|9
1730047620000|2024-10-27 16:47:00|352.47|350.77|352.47|350.77|352.47|350.77|352.47|350.77|1
1730047630000|2024-10-27 16:47:10|352.48|350.78|352.47|350.77|352.48|350.78|352.38|350.68|19
1730047640000|2024-10-27 16:47:20|352.48|350.78|352.54|350.84|352.56|350.86|352.48|350.78|10
1730047650000|2024-10-27 16:47:30|352.53|350.83|352.54|350.84|352.54|350.84|352.53|350.83|2
1730047660000|2024-10-27 16:47:40|352.53|350.83|352.65|350.95|352.65|350.95|352.53|350.83|14
1730047670000|2024-10-27 16:47:50|352.63|350.93|352.61|350.91|352.64|350.94|352.59|350.89|20
1730047680000|2024-10-27 16:48:00|352.6|350.9|352.65|350.95|352.7|351|352.6|350.9|18
1730047690000|2024-10-27 16:48:10|352.66|350.96|352.69|350.99|352.69|350.99|352.62|350.92|12
1730047700000|2024-10-27 16:48:20|352.7|351|352.79|351.09|352.79|351.09|352.67|350.97|20
1730047710000|2024-10-27 16:48:30|352.76|351.06|352.79|351.09|352.82|351.12|352.76|351.06|12
1730047720000|2024-10-27 16:48:40|352.77|351.07|352.78|351.08|352.8|351.1|352.75|351.05|12
1730047730000|2024-10-27 16:48:50|352.79|351.09|352.78|351.08|352.8|351.1|352.77|351.07|9
1730047740000|2024-10-27 16:49:00|352.79|351.09|352.77|351.07|352.79|351.09|352.77|351.07|3
1730047750000|2024-10-27 16:49:10|352.74|351.04|352.66|350.96|352.74|351.04|352.66|350.96|10
1730047760000|2024-10-27 16:49:20|352.67|350.97|352.73|351.03|352.73|351.03|352.67|350.97|9
1730047770000|2024-10-27 16:49:30|352.72|351.02|352.73|351.03|352.79|351.09|352.72|351.02|20
1730047780000|2024-10-27 16:49:40|352.71|351.01|352.68|350.98|352.73|351.03|352.67|350.97|7
1730047800000|2024-10-27 16:50:00|352.72|351.02|352.71|351.01|352.78|351.08|352.71|351.01|16
1730047810000|2024-10-27 16:50:10|352.67|350.97|352.65|350.95|352.68|350.98|352.64|350.94|17
1730047820000|2024-10-27 16:50:20|352.66|350.96|352.61|350.91|352.67|350.97|352.6|350.9|9
1730047830000|2024-10-27 16:50:30|352.6|350.9|352.68|350.98|352.68|350.98|352.6|350.9|14
1730047840000|2024-10-27 16:50:40|352.69|350.99|352.74|351.04|352.76|351.06|352.66|350.96|13
1730047850000|2024-10-27 16:50:50|352.75|351.05|352.74|351.04|352.76|351.06|352.7|351|16
1730047860000|2024-10-27 16:51:00|352.73|351.03|352.8|351.1|352.8|351.1|352.72|351.02|13
1730047870000|2024-10-27 16:51:10|352.81|351.11|352.78|351.08|352.81|351.11|352.78|351.08|4
1730047880000|2024-10-27 16:51:20|352.77|351.07|352.74|351.04|352.79|351.09|352.74|351.04|7
1730047890000|2024-10-27 16:51:30|352.76|351.06|352.75|351.05|352.76|351.06|352.73|351.03|6
1730047900000|2024-10-27 16:51:40|352.73|351.03|352.78|351.08|352.78|351.08|352.73|351.03|5
1730047910000|2024-10-27 16:51:50|352.79|351.09|352.8|351.1|352.8|351.1|352.79|351.09|6
1730047920000|2024-10-27 16:52:00|352.79|351.09|352.9|351.2|352.91|351.21|352.78|351.08|15
1730047930000|2024-10-27 16:52:10|352.89|351.19|352.88|351.18|352.89|351.19|352.85|351.15|4
1730047940000|2024-10-27 16:52:20|352.85|351.15|352.78|351.08|352.86|351.16|352.78|351.08|11
1730047950000|2024-10-27 16:52:30|352.76|351.06|352.75|351.05|352.76|351.06|352.74|351.04|7
1730047960000|2024-10-27 16:52:40|352.74|351.04|352.74|351.04|352.77|351.07|352.74|351.04|3
1730047970000|2024-10-27 16:52:50|352.69|350.99|352.68|350.98|352.7|351|352.68|350.98|4
1730047980000|2024-10-27 16:53:00|352.69|350.99|352.64|350.94|352.69|350.99|352.63|350.93|12
1730047990000|2024-10-27 16:53:10|352.68|350.98|352.7|351|352.7|351|352.68|350.98|5
1730048010000|2024-10-27 16:53:30|352.68|350.98|352.7|351|352.7|351|352.67|350.97|6
1730048020000|2024-10-27 16:53:40|352.69|350.99|352.67|350.97|352.69|350.99|352.66|350.96|7
1730048030000|2024-10-27 16:53:50|352.66|350.96|352.67|350.97|352.67|350.97|352.66|350.96|8
1730048040000|2024-10-27 16:54:00|352.66|350.96|352.67|350.97|352.69|350.99|352.66|350.96|7
1730048050000|2024-10-27 16:54:10|352.71|351.01|352.75|351.05|352.75|351.05|352.71|351.01|8
1730048060000|2024-10-27 16:54:20|352.73|351.03|352.79|351.09|352.79|351.09|352.73|351.03|7
1730048070000|2024-10-27 16:54:30|352.8|351.1|352.91|351.21|352.91|351.21|352.8|351.1|9
1730048080000|2024-10-27 16:54:40|352.93|351.23|352.87|351.17|352.93|351.23|352.85|351.15|10
1730048090000|2024-10-27 16:54:50|352.84|351.14|352.87|351.17|352.88|351.18|352.84|351.14|10
1730048100000|2024-10-27 16:55:00|352.84|351.14|352.83|351.13|352.86|351.16|352.83|351.13|6
1730048110000|2024-10-27 16:55:10|352.79|351.09|352.79|351.09|352.8|351.1|352.78|351.08|5
1730048130000|2024-10-27 16:55:30|352.78|351.08|352.78|351.08|352.78|351.08|352.78|351.08|1
1730048140000|2024-10-27 16:55:40|352.77|351.07|352.79|351.09|352.79|351.09|352.69|350.99|21
1730048150000|2024-10-27 16:55:50|352.8|351.1|352.76|351.06|352.81|351.11|352.75|351.05|16
1730048160000|2024-10-27 16:56:00|352.78|351.08|352.82|351.12|352.83|351.13|352.78|351.08|10
1730048170000|2024-10-27 16:56:10|352.83|351.13|352.86|351.16|352.87|351.17|352.82|351.12|14
1730048180000|2024-10-27 16:56:20|352.85|351.15|352.88|351.18|352.92|351.22|352.85|351.15|21
1730048190000|2024-10-27 16:56:30|352.86|351.16|352.86|351.16|352.86|351.16|352.82|351.12|9
1730048200000|2024-10-27 16:56:40|352.88|351.18|352.87|351.17|352.89|351.19|352.87|351.17|5
1730048210000|2024-10-27 16:56:50|352.89|351.19|352.87|351.17|352.89|351.19|352.87|351.17|12
1730048220000|2024-10-27 16:57:00|352.88|351.18|352.88|351.18|352.9|351.2|352.87|351.17|12
1730048230000|2024-10-27 16:57:10|352.89|351.19|352.84|351.14|352.89|351.19|352.82|351.12|16
1730048240000|2024-10-27 16:57:20|352.86|351.16|352.86|351.16|352.86|351.16|352.84|351.14|15
1730048250000|2024-10-27 16:57:30|352.85|351.15|352.81|351.11|352.85|351.15|352.81|351.11|10
1730048260000|2024-10-27 16:57:40|352.82|351.12|352.89|351.19|352.89|351.19|352.81|351.11|15
1730048270000|2024-10-27 16:57:50|352.88|351.18|352.83|351.13|352.88|351.18|352.83|351.13|4
1730048280000|2024-10-27 16:58:00|352.8|351.1|352.81|351.11|352.81|351.11|352.78|351.08|6
1730048290000|2024-10-27 16:58:10|352.8|351.1|352.79|351.09|352.8|351.1|352.79|351.09|8
1730048300000|2024-10-27 16:58:20|352.8|351.1|352.79|351.09|352.8|351.1|352.79|351.09|2
1730048310000|2024-10-27 16:58:30|352.76|351.06|352.78|351.08|352.78|351.08|352.76|351.06|3
1730048320000|2024-10-27 16:58:40|352.79|351.09|352.8|351.1|352.8|351.1|352.77|351.07|6
1730048330000|2024-10-27 16:58:50|352.79|351.09|352.89|351.19|352.89|351.19|352.77|351.07|9
1730048340000|2024-10-27 16:59:00|352.88|351.18|352.86|351.16|352.88|351.18|352.8|351.1|19
1730048350000|2024-10-27 16:59:10|352.87|351.17|352.78|351.08|352.87|351.17|352.76|351.06|11
1730048360000|2024-10-27 16:59:20|352.77|351.07|352.76|351.06|352.77|351.07|352.75|351.05|12
1730048370000|2024-10-27 16:59:30|352.78|351.08|352.78|351.08|352.78|351.08|352.76|351.06|13
1730048380000|2024-10-27 16:59:40|352.76|351.06|352.78|351.08|352.78|351.08|352.75|351.05|15
1730048390000|2024-10-27 16:59:50|352.8|351.1|352.89|351.19|352.89|351.19|352.79|351.09|14
1730048400000|2024-10-27 17:00:00|352.88|351.18|352.88|351.18|352.92|351.22|352.88|351.18|18
1730048410000|2024-10-27 17:00:10|352.87|351.17|352.79|351.09|352.88|351.18|352.75|351.05|8
1730048420000|2024-10-27 17:00:20|352.78|351.08|352.79|351.09|352.79|351.09|352.78|351.08|2
1730048430000|2024-10-27 17:00:30|352.78|351.08|352.77|351.07|352.79|351.09|352.75|351.05|10
1730048440000|2024-10-27 17:00:40|352.76|351.06|352.77|351.07|352.78|351.08|352.76|351.06|6
1730048450000|2024-10-27 17:00:50|352.76|351.06|352.77|351.07|352.79|351.09|352.76|351.06|9
1730048460000|2024-10-27 17:01:00|352.78|351.08|352.89|351.19|352.89|351.19|352.78|351.08|14
1730048470000|2024-10-27 17:01:10|352.85|351.15|352.9|351.2|352.91|351.21|352.84|351.14|11
1730048480000|2024-10-27 17:01:20|352.91|351.21|353|351.3|353.02|351.32|352.9|351.2|10
1730048490000|2024-10-27 17:01:30|353.04|351.34|352.87|351.17|353.04|351.34|352.87|351.17|12
1730048500000|2024-10-27 17:01:40|352.88|351.18|352.81|351.11|352.88|351.18|352.8|351.1|17
1730048510000|2024-10-27 17:01:50|352.83|351.13|352.76|351.06|352.84|351.14|352.75|351.05|9
1730048520000|2024-10-27 17:02:00|352.77|351.07|352.77|351.07|352.81|351.11|352.76|351.06|12
1730048530000|2024-10-27 17:02:10|352.75|351.05|352.93|351.23|352.93|351.23|352.75|351.05|26
1730048540000|2024-10-27 17:02:20|352.92|351.22|352.78|351.08|352.92|351.22|352.78|351.08|14
1730048550000|2024-10-27 17:02:30|352.77|351.07|352.78|351.08|352.79|351.09|352.77|351.07|12
1730048560000|2024-10-27 17:02:40|352.79|351.09|352.82|351.12|352.82|351.12|352.78|351.08|9
1730048570000|2024-10-27 17:02:50|352.79|351.09|352.74|351.04|352.8|351.1|352.74|351.04|17
1730048580000|2024-10-27 17:03:00|352.72|351.02|352.79|351.09|352.79|351.09|352.72|351.02|9
1730048590000|2024-10-27 17:03:10|352.8|351.1|352.77|351.07|352.85|351.15|352.76|351.06|21
1730048600000|2024-10-27 17:03:20|352.78|351.08|352.75|351.05|352.78|351.08|352.75|351.05|9
1730048610000|2024-10-27 17:03:30|352.76|351.06|352.74|351.04|352.76|351.06|352.73|351.03|11
1730048620000|2024-10-27 17:03:40|352.73|351.03|352.82|351.12|352.82|351.12|352.73|351.03|12
1730048630000|2024-10-27 17:03:50|352.81|351.11|352.73|351.03|352.81|351.11|352.73|351.03|14
1730048640000|2024-10-27 17:04:00|352.74|351.04|352.75|351.05|352.76|351.06|352.73|351.03|7
1730048650000|2024-10-27 17:04:10|352.73|351.03|352.67|350.97|352.75|351.05|352.67|350.97|8
1730048660000|2024-10-27 17:04:20|352.66|350.96|352.37|350.67|352.67|350.97|352.36|350.66|10
1730048670000|2024-10-27 17:04:30|352.36|350.66|352.47|350.77|352.48|350.78|352.35|350.65|13
1730048680000|2024-10-27 17:04:40|352.46|350.76|352.48|350.78|352.49|350.79|352.46|350.76|10
1730048690000|2024-10-27 17:04:50|352.49|350.79|352.56|350.86|352.58|350.88|352.48|350.78|19
1730048700000|2024-10-27 17:05:00|352.58|350.88|351.77|350.07|352.58|350.88|351.77|350.07|27
1730048710000|2024-10-27 17:05:10|351.78|350.08|352.01|350.31|352.01|350.31|351.68|349.98|21
1730048720000|2024-10-27 17:05:20|352.02|350.32|352.05|350.35|352.11|350.41|352.02|350.32|13
1730048730000|2024-10-27 17:05:30|352.08|350.38|352.14|350.44|352.14|350.44|352.04|350.34|11
1730048740000|2024-10-27 17:05:40|352.12|350.42|352.23|350.53|352.23|350.53|352.12|350.42|7
1730048750000|2024-10-27 17:05:50|352.24|350.54|352.23|350.53|352.24|350.54|352.23|350.53|2
1730048760000|2024-10-27 17:06:00|352.18|350.48|352.22|350.52|352.23|350.53|352.15|350.45|13
1730048770000|2024-10-27 17:06:10|352.23|350.53|352.23|350.53|352.23|350.53|352.22|350.52|7
1730048790000|2024-10-27 17:06:30|352.22|350.52|352.15|350.45|352.22|350.52|352.15|350.45|6
1730048800000|2024-10-27 17:06:40|352.16|350.46|352.17|350.47|352.2|350.5|352.16|350.46|7
1730048810000|2024-10-27 17:06:50|352.15|350.45|352.17|350.47|352.17|350.47|352.15|350.45|2
1730048820000|2024-10-27 17:07:00|352.18|350.48|352.17|350.47|352.18|350.48|352.17|350.47|4
1730048830000|2024-10-27 17:07:10|352.15|350.45|352.11|350.41|352.16|350.46|352.11|350.41|5
1730048840000|2024-10-27 17:07:20|352.12|350.42|352.11|350.41|352.12|350.42|352.11|350.41|8
1730048850000|2024-10-27 17:07:30|352.06|350.36|351.84|350.14|352.06|350.36|351.84|350.14|4
1730048860000|2024-10-27 17:07:40|351.85|350.15|351.86|350.16|351.86|350.16|351.8|350.1|13
1730048870000|2024-10-27 17:07:50|351.84|350.14|351.82|350.12|351.87|350.17|351.82|350.12|12
1730048880000|2024-10-27 17:08:00|351.86|350.16|351.84|350.14|351.9|350.2|351.83|350.13|9
1730048890000|2024-10-27 17:08:10|351.83|350.13|351.82|350.12|351.83|350.13|351.81|350.11|6
1730048900000|2024-10-27 17:08:20|351.83|350.13|351.89|350.19|351.89|350.19|351.83|350.13|6
1730048910000|2024-10-27 17:08:30|351.88|350.18|351.89|350.19|351.89|350.19|351.88|350.18|2
1730048920000|2024-10-27 17:08:40|351.91|350.21|351.93|350.23|351.93|350.23|351.9|350.2|5
1730048930000|2024-10-27 17:08:50|351.92|350.22|351.81|350.11|351.92|350.22|351.81|350.11|10
1730048940000|2024-10-27 17:09:00|351.8|350.1|351.86|350.16|351.86|350.16|351.76|350.06|12
1730048950000|2024-10-27 17:09:10|351.87|350.17|351.87|350.17|351.9|350.2|351.86|350.16|6
1730048960000|2024-10-27 17:09:20|351.88|350.18|351.79|350.09|351.91|350.21|351.79|350.09|14
1730048970000|2024-10-27 17:09:30|351.78|350.08|351.79|350.09|351.79|350.09|351.7|350|17
1730048980000|2024-10-27 17:09:40|351.78|350.08|351.81|350.11|351.81|350.11|351.78|350.08|6
1730048990000|2024-10-27 17:09:50|351.8|350.1|351.81|350.11|351.81|350.11|351.8|350.1|2
1730049000000|2024-10-27 17:10:00|351.82|350.12|351.88|350.18|351.9|350.2|351.82|350.12|7
1730049010000|2024-10-27 17:10:10|351.87|350.17|351.87|350.17|351.88|350.18|351.86|350.16|9
1730049020000|2024-10-27 17:10:20|351.86|350.16|351.71|350.01|351.86|350.16|351.71|350.01|15
1730049030000|2024-10-27 17:10:30|351.7|350|351.7|350|351.73|350.03|351.67|349.97|9
1730049040000|2024-10-27 17:10:40|351.69|349.99|351.69|349.99|351.7|350|351.68|349.98|15
1730049050000|2024-10-27 17:10:50|351.68|349.98|351.69|349.99|351.69|349.99|351.68|349.98|4
1730049060000|2024-10-27 17:11:00|351.68|349.98|351.73|350.03|351.77|350.07|351.68|349.98|9
1730049070000|2024-10-27 17:11:10|351.71|350.01|351.67|349.97|351.71|350.01|351.63|349.93|12
1730049080000|2024-10-27 17:11:20|351.66|349.96|351.67|349.97|351.73|350.03|351.66|349.96|13
1730049090000|2024-10-27 17:11:30|351.65|349.95|351.66|349.96|351.66|349.96|351.64|349.94|4
1730049100000|2024-10-27 17:11:40|351.65|349.95|351.67|349.97|351.7|350|351.64|349.94|12
1730049110000|2024-10-27 17:11:50|351.68|349.98|351.69|349.99|351.72|350.02|351.67|349.97|12
1730049120000|2024-10-27 17:12:00|351.71|350.01|351.76|350.06|351.78|350.08|351.71|350.01|16
1730049130000|2024-10-27 17:12:10|351.77|350.07|351.8|350.1|351.85|350.15|351.77|350.07|12
1730049140000|2024-10-27 17:12:20|351.81|350.11|351.8|350.1|351.87|350.17|351.8|350.1|9
1730049150000|2024-10-27 17:12:30|351.79|350.09|351.85|350.15|351.87|350.17|351.78|350.08|14
1730049160000|2024-10-27 17:12:40|351.84|350.14|351.84|350.14|351.9|350.2|351.84|350.14|9
1730049170000|2024-10-27 17:12:50|351.88|350.18|351.79|350.09|351.88|350.18|351.78|350.08|17
1730049180000|2024-10-27 17:13:00|351.78|350.08|351.81|350.11|351.81|350.11|351.78|350.08|8
1730049190000|2024-10-27 17:13:10|351.79|350.09|351.79|350.09|351.86|350.16|351.77|350.07|15
1730049200000|2024-10-27 17:13:20|351.8|350.1|351.81|350.11|351.81|350.11|351.8|350.1|2
1730049210000|2024-10-27 17:13:30|351.79|350.09|351.78|350.08|351.8|350.1|351.78|350.08|8
1730049220000|2024-10-27 17:13:40|351.81|350.11|351.79|350.09|351.81|350.11|351.77|350.07|8
1730049230000|2024-10-27 17:13:50|351.8|350.1|351.73|350.03|351.8|350.1|351.73|350.03|17
1730049240000|2024-10-27 17:14:00|351.74|350.04|351.81|350.11|351.82|350.12|351.73|350.03|8
1730049250000|2024-10-27 17:14:10|351.83|350.13|351.78|350.08|351.87|350.17|351.75|350.05|17
1730049260000|2024-10-27 17:14:20|351.79|350.09|351.79|350.09|351.8|350.1|351.73|350.03|18
1730049270000|2024-10-27 17:14:30|351.8|350.1|351.78|350.08|351.81|350.11|351.74|350.04|13
1730049280000|2024-10-27 17:14:40|351.79|350.09|351.84|350.14|351.85|350.15|351.79|350.09|8
1730049290000|2024-10-27 17:14:50|351.85|350.15|351.94|350.24|351.94|350.24|351.79|350.09|13
1730049300000|2024-10-27 17:15:00|351.91|350.21|351.91|350.21|351.93|350.23|351.89|350.19|13
1730049310000|2024-10-27 17:15:10|351.92|350.22|351.93|350.23|351.95|350.25|351.91|350.21|22
1730049320000|2024-10-27 17:15:20|351.92|350.22|351.99|350.29|352.03|350.33|351.92|350.22|20
1730049330000|2024-10-27 17:15:30|351.96|350.26|351.96|350.26|351.98|350.28|351.96|350.26|9
1730049340000|2024-10-27 17:15:40|351.95|350.25|351.86|350.16|351.95|350.25|351.86|350.16|6
1730049350000|2024-10-27 17:15:50|351.85|350.15|351.77|350.07|351.85|350.15|351.76|350.06|12
1730049360000|2024-10-27 17:16:00|351.81|350.11|351.81|350.11|351.88|350.18|351.79|350.09|10
1730049370000|2024-10-27 17:16:10|351.83|350.13|351.72|350.02|351.83|350.13|351.72|350.02|9
1730049380000|2024-10-27 17:16:20|351.73|350.03|351.62|349.92|351.75|350.05|351.59|349.89|12
1730049390000|2024-10-27 17:16:30|351.63|349.93|351.71|350.01|351.71|350.01|351.63|349.93|11
1730049400000|2024-10-27 17:16:40|351.73|350.03|351.77|350.07|351.79|350.09|351.73|350.03|9
1730049410000|2024-10-27 17:16:50|351.76|350.06|351.72|350.02|351.78|350.08|351.71|350.01|11
1730049420000|2024-10-27 17:17:00|351.71|350.01|351.62|349.92|351.71|350.01|351.62|349.92|7
1730049430000|2024-10-27 17:17:10|351.57|349.87|351.45|349.75|351.59|349.89|351.45|349.75|17
1730049440000|2024-10-27 17:17:20|351.44|349.74|351.26|349.56|351.44|349.74|351.24|349.54|19
1730049450000|2024-10-27 17:17:30|351.24|349.54|351.3|349.6|351.3|349.6|351.2|349.5|18
1730049460000|2024-10-27 17:17:40|351.32|349.62|351.26|349.56|351.33|349.63|351.23|349.53|15
1730049470000|2024-10-27 17:17:50|351.25|349.55|351.26|349.56|351.27|349.57|351.23|349.53|12
1730049480000|2024-10-27 17:18:00|351.25|349.55|351.35|349.65|351.35|349.65|351.25|349.55|18
1730049490000|2024-10-27 17:18:10|351.34|349.64|351.35|349.65|351.35|349.65|351.33|349.63|7
1730049500000|2024-10-27 17:18:20|351.36|349.66|351.45|349.75|351.52|349.82|351.36|349.66|16
1730049510000|2024-10-27 17:18:30|351.46|349.76|351.5|349.8|351.52|349.82|351.46|349.76|11
1730049520000|2024-10-27 17:18:40|351.49|349.79|351.45|349.75|351.5|349.8|351.42|349.72|20
1730049530000|2024-10-27 17:18:50|351.44|349.74|351.44|349.74|351.46|349.76|351.43|349.73|10
1730049540000|2024-10-27 17:19:00|351.45|349.75|351.44|349.74|351.45|349.75|351.42|349.72|8
1730049550000|2024-10-27 17:19:10|351.42|349.72|351.36|349.66|351.43|349.73|351.35|349.65|6
1730049560000|2024-10-27 17:19:20|351.34|349.64|351.36|349.66|351.36|349.66|351.34|349.64|2
1730049570000|2024-10-27 17:19:30|351.35|349.65|351.38|349.68|351.38|349.68|351.35|349.65|5
1730049580000|2024-10-27 17:19:40|351.37|349.67|351.35|349.65|351.38|349.68|351.34|349.64|10
1730049590000|2024-10-27 17:19:50|351.34|349.64|351.34|349.64|351.35|349.65|351.34|349.64|5
1730049600000|2024-10-27 17:20:00|351.36|349.66|351.33|349.63|351.37|349.67|351.33|349.63|6
1730049610000|2024-10-27 17:20:10|351.34|349.64|351.3|349.6|351.37|349.67|351.3|349.6|12
1730049620000|2024-10-27 17:20:20|351.31|349.61|351.13|349.43|351.31|349.61|351.13|349.43|17
1730049630000|2024-10-27 17:20:30|351.14|349.44|350.99|349.29|351.14|349.44|350.93|349.23|25
1730049640000|2024-10-27 17:20:40|351.04|349.34|351.05|349.35|351.05|349.35|351.02|349.32|14
1730049650000|2024-10-27 17:20:50|351.08|349.38|351.08|349.38|351.09|349.39|351.04|349.34|9
1730049660000|2024-10-27 17:21:00|351.11|349.41|351.05|349.35|351.12|349.42|350.96|349.26|17
1730049670000|2024-10-27 17:21:10|351.06|349.36|351.13|349.43|351.13|349.43|351.06|349.36|10
1730049680000|2024-10-27 17:21:20|351.16|349.46|351.27|349.57|351.27|349.57|351.16|349.46|10
1730049690000|2024-10-27 17:21:30|351.28|349.58|351.29|349.59|351.34|349.64|351.28|349.58|13
1730049700000|2024-10-27 17:21:40|351.28|349.58|351.29|349.59|351.29|349.59|351.27|349.57|8
1730049710000|2024-10-27 17:21:50|351.27|349.57|351.22|349.52|351.31|349.61|351.22|349.52|14
1730049720000|2024-10-27 17:22:00|351.21|349.51|351.21|349.51|351.22|349.52|351.18|349.48|13
1730049730000|2024-10-27 17:22:10|351.22|349.52|351.33|349.63|351.34|349.64|351.21|349.51|16
1730049750000|2024-10-27 17:22:30|351.35|349.65|351.48|349.78|351.49|349.79|351.35|349.65|13
1730049760000|2024-10-27 17:22:40|351.49|349.79|351.44|349.74|351.49|349.79|351.42|349.72|21
1730049770000|2024-10-27 17:22:50|351.45|349.75|351.48|349.78|351.49|349.79|351.45|349.75|4
1730049780000|2024-10-27 17:23:00|351.49|349.79|351.47|349.77|351.49|349.79|351.46|349.76|6
1730049790000|2024-10-27 17:23:10|351.45|349.75|351.25|349.55|351.45|349.75|351.25|349.55|16
1730049800000|2024-10-27 17:23:20|351.26|349.56|351.29|349.59|351.31|349.61|351.26|349.56|10
1730049810000|2024-10-27 17:23:30|351.28|349.58|351.29|349.59|351.29|349.59|351.27|349.57|3
1730049820000|2024-10-27 17:23:40|351.28|349.58|351.28|349.58|351.28|349.58|351.27|349.57|3
1730049830000|2024-10-27 17:23:50|351.27|349.57|351.27|349.57|351.28|349.58|351.26|349.56|6
1730049840000|2024-10-27 17:24:00|351.28|349.58|351.26|349.56|351.29|349.59|351.25|349.55|9
1730049850000|2024-10-27 17:24:10|351.25|349.55|351.2|349.5|351.27|349.57|351.2|349.5|7
1730049860000|2024-10-27 17:24:20|351.21|349.51|351.07|349.37|351.21|349.51|351.07|349.37|8
1730049870000|2024-10-27 17:24:30|351.06|349.36|351.13|349.43|351.13|349.43|351.06|349.36|11
1730049880000|2024-10-27 17:24:40|351.14|349.44|351.14|349.44|351.15|349.45|351.13|349.43|10
1730049890000|2024-10-27 17:24:50|351.15|349.45|351.15|349.45|351.15|349.45|351.12|349.42|3
1730049900000|2024-10-27 17:25:00|351.12|349.42|351.2|349.5|351.26|349.56|351.1|349.4|21
1730049910000|2024-10-27 17:25:10|351.21|349.51|351.21|349.51|351.21|349.51|351.21|349.51|1
1730049920000|2024-10-27 17:25:20|351.2|349.5|351.17|349.47|351.2|349.5|351.17|349.47|3
1730049930000|2024-10-27 17:25:30|351.16|349.46|351.11|349.41|351.16|349.46|351.09|349.39|9
1730049940000|2024-10-27 17:25:40|351.1|349.4|351.17|349.47|351.19|349.49|351.1|349.4|8
1730049950000|2024-10-27 17:25:50|351.18|349.48|351.16|349.46|351.19|349.49|351.16|349.46|7
1730049960000|2024-10-27 17:26:00|351.15|349.45|351.28|349.58|351.28|349.58|351.15|349.45|10
1730049970000|2024-10-27 17:26:10|351.26|349.56|351.2|349.5|351.27|349.57|351.2|349.5|13
1730049980000|2024-10-27 17:26:20|351.17|349.47|351.27|349.57|351.27|349.57|351.17|349.47|9
1730049990000|2024-10-27 17:26:30|351.28|349.58|351.28|349.58|351.28|349.58|351.28|349.58|1
1730050000000|2024-10-27 17:26:40|351.26|349.56|351.27|349.57|351.27|349.57|351.26|349.56|6
1730050010000|2024-10-27 17:26:50|351.28|349.58|351.37|349.67|351.38|349.68|351.28|349.58|5
1730050020000|2024-10-27 17:27:00|351.36|349.66|351.45|349.75|351.45|349.75|351.36|349.66|6
1730050030000|2024-10-27 17:27:10|351.46|349.76|351.35|349.65|351.47|349.77|351.35|349.65|10
1730050040000|2024-10-27 17:27:20|351.34|349.64|351.33|349.63|351.34|349.64|351.32|349.62|7
1730050050000|2024-10-27 17:27:30|351.34|349.64|351.32|349.62|351.36|349.66|351.31|349.61|6
1730050060000|2024-10-27 17:27:40|351.31|349.61|351.31|349.61|351.33|349.63|351.31|349.61|6
1730050070000|2024-10-27 17:27:50|351.21|349.51|351.17|349.47|351.21|349.51|351.16|349.46|8
1730050080000|2024-10-27 17:28:00|351.18|349.48|351.28|349.58|351.28|349.58|351.18|349.48|7
1730050090000|2024-10-27 17:28:10|351.27|349.57|351.22|349.52|351.28|349.58|351.21|349.51|17
1730050100000|2024-10-27 17:28:20|351.2|349.5|351.22|349.52|351.22|349.52|351.2|349.5|3
1730050110000|2024-10-27 17:28:30|351.23|349.53|351.24|349.54|351.27|349.57|351.2|349.5|10
1730050120000|2024-10-27 17:28:40|351.26|349.56|351.26|349.56|351.26|349.56|351.26|349.56|1
1730050130000|2024-10-27 17:28:50|351.27|349.57|351.26|349.56|351.28|349.58|351.26|349.56|4
1730050140000|2024-10-27 17:29:00|351.27|349.57|351.27|349.57|351.35|349.65|351.27|349.57|7
1730050150000|2024-10-27 17:29:10|351.28|349.58|351.29|349.59|351.29|349.59|351.26|349.56|7
1730050160000|2024-10-27 17:29:20|351.28|349.58|351.27|349.57|351.28|349.58|351.27|349.57|4
1730050170000|2024-10-27 17:29:30|351.28|349.58|351.29|349.59|351.29|349.59|351.28|349.58|2
1730050180000|2024-10-27 17:29:40|351.3|349.6|351.28|349.58|351.3|349.6|351.28|349.58|8
1730050190000|2024-10-27 17:29:50|351.29|349.59|351.27|349.57|351.29|349.59|351.26|349.56|7
1730050200000|2024-10-27 17:30:00|351.28|349.58|351.32|349.62|351.34|349.64|351.28|349.58|6
1730050210000|2024-10-27 17:30:10|351.33|349.63|351.31|349.61|351.33|349.63|351.31|349.61|4
1730050220000|2024-10-27 17:30:20|351.3|349.6|351.28|349.58|351.3|349.6|351.27|349.57|13
1730050230000|2024-10-27 17:30:30|351.29|349.59|351.3|349.6|351.33|349.63|351.27|349.57|10
1730050240000|2024-10-27 17:30:40|351.29|349.59|351.3|349.6|351.33|349.63|351.28|349.58|12
1730050250000|2024-10-27 17:30:50|351.31|349.61|351.3|349.6|351.31|349.61|351.3|349.6|2
1730050260000|2024-10-27 17:31:00|351.31|349.61|351.32|349.62|351.32|349.62|351.31|349.61|4
1730050270000|2024-10-27 17:31:10|351.31|349.61|351.38|349.68|351.38|349.68|351.31|349.61|4
1730050280000|2024-10-27 17:31:20|351.39|349.69|351.38|349.68|351.39|349.69|351.35|349.65|10
1730050290000|2024-10-27 17:31:30|351.39|349.69|351.41|349.71|351.42|349.72|351.38|349.68|6
1730050310000|2024-10-27 17:31:50|351.42|349.72|351.44|349.74|351.44|349.74|351.42|349.72|7
1730050320000|2024-10-27 17:32:00|351.47|349.77|351.56|349.86|351.58|349.88|351.47|349.77|16
1730050330000|2024-10-27 17:32:10|351.57|349.87|351.67|349.97|351.67|349.97|351.57|349.87|7
1730050340000|2024-10-27 17:32:20|351.69|349.99|351.89|350.19|351.89|350.19|351.69|349.99|18
1730050350000|2024-10-27 17:32:30|351.9|350.2|352.04|350.34|352.07|350.37|351.9|350.2|17
1730050360000|2024-10-27 17:32:40|352.03|350.33|352.01|350.31|352.03|350.33|352.01|350.31|8
1730050370000|2024-10-27 17:32:50|352.02|350.32|352.06|350.36|352.07|350.37|352.01|350.31|16
1730050380000|2024-10-27 17:33:00|352.07|350.37|351.99|350.29|352.12|350.42|351.98|350.28|13
1730050390000|2024-10-27 17:33:10|351.98|350.28|352.1|350.4|352.1|350.4|351.97|350.27|17
1730050400000|2024-10-27 17:33:20|352.11|350.41|352.11|350.41|352.12|350.42|352.1|350.4|5
1730050410000|2024-10-27 17:33:30|352.09|350.39|352.07|350.37|352.09|350.39|352.05|350.35|9
1730050420000|2024-10-27 17:33:40|352.1|350.4|352.12|350.42|352.12|350.42|352.1|350.4|3
1730050430000|2024-10-27 17:33:50|352.11|350.41|352.26|350.56|352.29|350.59|352.11|350.41|15
1730050440000|2024-10-27 17:34:00|352.25|350.55|352.09|350.39|352.27|350.57|352.08|350.38|20
1730050450000|2024-10-27 17:34:10|352.08|350.38|352.06|350.36|352.08|350.38|352.02|350.32|14
1730050460000|2024-10-27 17:34:20|352.07|350.37|352.04|350.34|352.07|350.37|351.99|350.29|17
1730050470000|2024-10-27 17:34:30|352.06|350.36|352.08|350.38|352.08|350.38|352.03|350.33|20
1730050480000|2024-10-27 17:34:40|352.07|350.37|352.08|350.38|352.08|350.38|352.06|350.36|6
1730050490000|2024-10-27 17:34:50|352.07|350.37|352.09|350.39|352.09|350.39|352.05|350.35|7
1730050500000|2024-10-27 17:35:00|352.08|350.38|352.2|350.5|352.2|350.5|352.08|350.38|14
1730050510000|2024-10-27 17:35:10|352.21|350.51|352.26|350.56|352.26|350.56|352.21|350.51|5
1730050520000|2024-10-27 17:35:20|352.25|350.55|352.28|350.58|352.28|350.58|352.22|350.52|18
1730050530000|2024-10-27 17:35:30|352.29|350.59|352.38|350.68|352.38|350.68|352.26|350.56|16
1730050540000|2024-10-27 17:35:40|352.45|350.75|352.47|350.77|352.47|350.77|352.44|350.74|17
1730050550000|2024-10-27 17:35:50|352.46|350.76|352.22|350.52|352.46|350.76|352.22|350.52|16
1730050560000|2024-10-27 17:36:00|352.21|350.51|352.44|350.74|352.44|350.74|352.21|350.51|17
1730050570000|2024-10-27 17:36:10|352.45|350.75|352.42|350.72|352.46|350.76|352.37|350.67|17
1730050580000|2024-10-27 17:36:20|352.43|350.73|352.42|350.72|352.44|350.74|352.39|350.69|16
1730050590000|2024-10-27 17:36:30|352.43|350.73|352.36|350.66|352.43|350.73|352.34|350.64|14
1730050600000|2024-10-27 17:36:40|352.35|350.65|352.37|350.67|352.38|350.68|352.35|350.65|9
1730050610000|2024-10-27 17:36:50|352.38|350.68|352.42|350.72|352.43|350.73|352.38|350.68|4
1730050620000|2024-10-27 17:37:00|352.44|350.74|352.34|350.64|352.49|350.79|352.34|350.64|20
1730050630000|2024-10-27 17:37:10|352.33|350.63|352.25|350.55|352.33|350.63|352.25|350.55|6
1730050640000|2024-10-27 17:37:20|352.28|350.58|352.28|350.58|352.29|350.59|352.25|350.55|13
1730050650000|2024-10-27 17:37:30|352.3|350.6|352.31|350.61|352.33|350.63|352.3|350.6|12
1730050660000|2024-10-27 17:37:40|352.3|350.6|352.29|350.59|352.31|350.61|352.27|350.57|11
1730050670000|2024-10-27 17:37:50|352.3|350.6|352.28|350.58|352.3|350.6|352.28|350.58|10
1730050680000|2024-10-27 17:38:00|352.29|350.59|352.36|350.66|352.37|350.67|352.28|350.58|19
1730050690000|2024-10-27 17:38:10|352.35|350.65|352.36|350.66|352.38|350.68|352.35|350.65|5
1730050700000|2024-10-27 17:38:20|352.37|350.67|352.38|350.68|352.38|350.68|352.36|350.66|5
1730050720000|2024-10-27 17:38:40|352.37|350.67|352.31|350.61|352.37|350.67|352.3|350.6|4
1730050730000|2024-10-27 17:38:50|352.3|350.6|352.33|350.63|352.33|350.63|352.25|350.55|12
1730050740000|2024-10-27 17:39:00|352.32|350.62|352.35|350.65|352.35|350.65|352.3|350.6|10
1730050750000|2024-10-27 17:39:10|352.34|350.64|352.36|350.66|352.36|350.66|352.34|350.64|3
1730050760000|2024-10-27 17:39:20|352.35|350.65|352.16|350.46|352.35|350.65|352.16|350.46|20
1730050770000|2024-10-27 17:39:30|352.15|350.45|352.12|350.42|352.15|350.45|352.12|350.42|8
1730050780000|2024-10-27 17:39:40|352.11|350.41|352.1|350.4|352.11|350.41|352.1|350.4|2
1730050790000|2024-10-27 17:39:50|352.11|350.41|352.07|350.37|352.11|350.41|352.07|350.37|3
1730050800000|2024-10-27 17:40:00|352.08|350.38|352.17|350.47|352.18|350.48|352.06|350.36|14
1730050810000|2024-10-27 17:40:10|352.16|350.46|352.15|350.45|352.16|350.46|352.08|350.38|13
1730050820000|2024-10-27 17:40:20|352.14|350.44|352.17|350.47|352.17|350.47|352.09|350.39|11
1730050830000|2024-10-27 17:40:30|352.13|350.43|351.97|350.27|352.14|350.44|351.96|350.26|19
1730050840000|2024-10-27 17:40:40|351.96|350.26|351.92|350.22|352|350.3|351.89|350.19|22
1730050850000|2024-10-27 17:40:50|351.97|350.27|351.83|350.13|351.98|350.28|351.83|350.13|10
1730050860000|2024-10-27 17:41:00|351.81|350.11|351.76|350.06|351.84|350.14|351.76|350.06|14
1730050870000|2024-10-27 17:41:10|351.75|350.05|351.69|349.99|351.75|350.05|351.64|349.94|14
1730050880000|2024-10-27 17:41:20|351.73|350.03|351.63|349.93|351.78|350.08|351.63|349.93|19
1730050890000|2024-10-27 17:41:30|351.62|349.92|351.48|349.78|351.63|349.93|351.47|349.77|16
1730050900000|2024-10-27 17:41:40|351.47|349.77|351.53|349.83|351.55|349.85|351.42|349.72|17
1730050910000|2024-10-27 17:41:50|351.55|349.85|351.63|349.93|351.65|349.95|351.53|349.83|14
1730050920000|2024-10-27 17:42:00|351.64|349.94|351.69|349.99|351.69|349.99|351.64|349.94|5
1730050930000|2024-10-27 17:42:10|351.68|349.98|351.63|349.93|351.68|349.98|351.62|349.92|8
1730050940000|2024-10-27 17:42:20|351.62|349.92|351.5|349.8|351.62|349.92|351.5|349.8|10
1730050950000|2024-10-27 17:42:30|351.53|349.83|351.69|349.99|351.69|349.99|351.53|349.83|8
1730050960000|2024-10-27 17:42:40|351.68|349.98|351.6|349.9|351.73|350.03|351.6|349.9|16
1730050970000|2024-10-27 17:42:50|351.61|349.91|351.52|349.82|351.61|349.91|351.52|349.82|10
1730050980000|2024-10-27 17:43:00|351.51|349.81|351.53|349.83|351.64|349.94|351.51|349.81|18
1730050990000|2024-10-27 17:43:10|351.54|349.84|351.58|349.88|351.6|349.9|351.53|349.83|9
1730051000000|2024-10-27 17:43:20|351.59|349.89|351.55|349.85|351.59|349.89|351.53|349.83|10
1730051010000|2024-10-27 17:43:30|351.56|349.86|351.55|349.85|351.56|349.86|351.54|349.84|8
1730051020000|2024-10-27 17:43:40|351.49|349.79|351.44|349.74|351.51|349.81|351.44|349.74|9
1730051030000|2024-10-27 17:43:50|351.46|349.76|351.44|349.74|351.48|349.78|351.44|349.74|13
1730051040000|2024-10-27 17:44:00|351.43|349.73|351.32|349.62|351.43|349.73|351.32|349.62|20
1730051050000|2024-10-27 17:44:10|351.33|349.63|351.3|349.6|351.33|349.63|351.23|349.53|23
1730051060000|2024-10-27 17:44:20|351.28|349.58|351.31|349.61|351.31|349.61|351.28|349.58|5
1730051070000|2024-10-27 17:44:30|351.34|349.64|351.42|349.72|351.44|349.74|351.34|349.64|12
1730051080000|2024-10-27 17:44:40|351.45|349.75|351.42|349.72|351.49|349.79|351.42|349.72|7
1730051090000|2024-10-27 17:44:50|351.41|349.71|351.33|349.63|351.41|349.71|351.33|349.63|5
1730051100000|2024-10-27 17:45:00|351.32|349.62|351.23|349.53|351.4|349.7|351.23|349.53|21
1730051110000|2024-10-27 17:45:10|351.22|349.52|351.25|349.55|351.26|349.56|351.22|349.52|14
1730051120000|2024-10-27 17:45:20|351.28|349.58|351.23|349.53|351.31|349.61|351.23|349.53|9
1730051130000|2024-10-27 17:45:30|351.22|349.52|351.29|349.59|351.29|349.59|351.2|349.5|9
1730051140000|2024-10-27 17:45:40|351.3|349.6|351.3|349.6|351.3|349.6|351.29|349.59|3
1730051150000|2024-10-27 17:45:50|351.31|349.61|351.21|349.51|351.31|349.61|351.2|349.5|11
1730051160000|2024-10-27 17:46:00|351.24|349.54|351.24|349.54|351.31|349.61|351.24|349.54|14
1730051170000|2024-10-27 17:46:10|351.22|349.52|351.1|349.4|351.22|349.52|351.08|349.38|13
1730051180000|2024-10-27 17:46:20|351.11|349.41|351.16|349.46|351.19|349.49|351.11|349.41|9
1730051190000|2024-10-27 17:46:30|351.14|349.44|351.17|349.47|351.18|349.48|351.14|349.44|14
1730051200000|2024-10-27 17:46:40|351.18|349.48|351.2|349.5|351.2|349.5|351.18|349.48|3
1730051210000|2024-10-27 17:46:50|351.19|349.49|351.17|349.47|351.19|349.49|351.14|349.44|7
1730051220000|2024-10-27 17:47:00|351.18|349.48|351.1|349.4|351.21|349.51|351.1|349.4|15
1730051230000|2024-10-27 17:47:10|351.11|349.41|351.15|349.45|351.15|349.45|351.11|349.41|4
1730051240000|2024-10-27 17:47:20|351.12|349.42|351.08|349.38|351.12|349.42|351.07|349.37|11
1730051250000|2024-10-27 17:47:30|351.07|349.37|351.01|349.31|351.07|349.37|351.01|349.31|7
1730051260000|2024-10-27 17:47:40|351|349.3|350.99|349.29|351|349.3|350.99|349.29|4
1730051270000|2024-10-27 17:47:50|351.01|349.31|351.01|349.31|351.02|349.32|351.01|349.31|5
1730051280000|2024-10-27 17:48:00|351|349.3|351.09|349.39|351.16|349.46|351|349.3|15
1730051290000|2024-10-27 17:48:10|351.1|349.4|351.12|349.42|351.15|349.45|351.08|349.38|13
1730051300000|2024-10-27 17:48:20|351.13|349.43|351.24|349.54|351.25|349.55|351.11|349.41|16
1730051310000|2024-10-27 17:48:30|351.25|349.55|351.26|349.56|351.34|349.64|351.25|349.55|13
1730051320000|2024-10-27 17:48:40|351.28|349.58|351.26|349.56|351.28|349.58|351.26|349.56|7
1730051330000|2024-10-27 17:48:50|351.25|349.55|351.29|349.59|351.29|349.59|351.22|349.52|10
1730051340000|2024-10-27 17:49:00|351.32|349.62|351.36|349.66|351.36|349.66|351.3|349.6|10
1730051350000|2024-10-27 17:49:10|351.35|349.65|351.28|349.58|351.36|349.66|351.28|349.58|11
1730051360000|2024-10-27 17:49:20|351.27|349.57|351.36|349.66|351.36|349.66|351.27|349.57|6
1730051370000|2024-10-27 17:49:30|351.35|349.65|351.33|349.63|351.36|349.66|351.31|349.61|7
1730051380000|2024-10-27 17:49:40|351.32|349.62|351.29|349.59|351.32|349.62|351.28|349.58|8
1730051390000|2024-10-27 17:49:50|351.28|349.58|351.35|349.65|351.38|349.68|351.28|349.58|7
1730051400000|2024-10-27 17:50:00|351.34|349.64|351.43|349.73|351.43|349.73|351.33|349.63|9
1730051410000|2024-10-27 17:50:10|351.42|349.72|351.4|349.7|351.42|349.72|351.39|349.69|4
1730051420000|2024-10-27 17:50:20|351.39|349.69|351.38|349.68|351.39|349.69|351.38|349.68|2
1730051430000|2024-10-27 17:50:30|351.41|349.71|351.48|349.78|351.51|349.81|351.41|349.71|9
1730051440000|2024-10-27 17:50:40|351.45|349.75|351.41|349.71|351.47|349.77|351.39|349.69|9
1730051450000|2024-10-27 17:50:50|351.39|349.69|351.37|349.67|351.39|349.69|351.37|349.67|3
1730051460000|2024-10-27 17:51:00|351.34|349.64|351.34|349.64|351.36|349.66|351.33|349.63|9
1730051470000|2024-10-27 17:51:10|351.36|349.66|351.36|349.66|351.36|349.66|351.33|349.63|4
1730051480000|2024-10-27 17:51:20|351.35|349.65|351.05|349.35|351.35|349.65|350.99|349.29|12
1730051490000|2024-10-27 17:51:30|351.08|349.38|351.08|349.38|351.08|349.38|351.08|349.38|1
1730051500000|2024-10-27 17:51:40|351.09|349.39|351.07|349.37|351.1|349.4|351.07|349.37|6
1730051510000|2024-10-27 17:51:50|351.06|349.36|351.06|349.36|351.06|349.36|351.06|349.36|1
1730051520000|2024-10-27 17:52:00|351.07|349.37|351.05|349.35|351.07|349.37|351.04|349.34|4
1730051530000|2024-10-27 17:52:10|351.08|349.38|351.15|349.45|351.16|349.46|351.06|349.36|14
1730051540000|2024-10-27 17:52:20|351.14|349.44|351.14|349.44|351.14|349.44|351.14|349.44|1
1730051550000|2024-10-27 17:52:30|351.19|349.49|351.15|349.45|351.19|349.49|351.14|349.44|4
1730051560000|2024-10-27 17:52:40|351.18|349.48|351.17|349.47|351.18|349.48|351.15|349.45|3
1730051570000|2024-10-27 17:52:50|351.19|349.49|351.22|349.52|351.28|349.58|351.19|349.49|6
1730051580000|2024-10-27 17:53:00|351.18|349.48|351.15|349.45|351.21|349.51|351.15|349.45|7
1730051590000|2024-10-27 17:53:10|351.14|349.44|351.14|349.44|351.14|349.44|351.14|349.44|1
1730051600000|2024-10-27 17:53:20|351.15|349.45|351.19|349.49|351.2|349.5|351.15|349.45|6
1730051610000|2024-10-27 17:53:30|351.2|349.5|351.21|349.51|351.21|349.51|351.2|349.5|4
1730051620000|2024-10-27 17:53:40|351.22|349.52|351.28|349.58|351.28|349.58|351.22|349.52|4
1730051630000|2024-10-27 17:53:50|351.27|349.57|351.26|349.56|351.27|349.57|351.26|349.56|2
1730051640000|2024-10-27 17:54:00|351.27|349.57|351.26|349.56|351.27|349.57|351.26|349.56|2
1730051650000|2024-10-27 17:54:10|351.28|349.58|351.28|349.58|351.28|349.58|351.28|349.58|1
1730051660000|2024-10-27 17:54:20|351.26|349.56|351.28|349.58|351.28|349.58|351.26|349.56|7
1730051670000|2024-10-27 17:54:30|351.27|349.57|351.3|349.6|351.31|349.61|351.27|349.57|5
1730051680000|2024-10-27 17:54:40|351.31|349.61|351.32|349.62|351.32|349.62|351.31|349.61|2
1730051690000|2024-10-27 17:54:50|351.36|349.66|351.38|349.68|351.42|349.72|351.36|349.66|13
1730051700000|2024-10-27 17:55:00|351.37|349.67|351.26|349.56|351.37|349.67|351.26|349.56|4
1730051710000|2024-10-27 17:55:10|351.25|349.55|351.2|349.5|351.25|349.55|351.2|349.5|3
1730051720000|2024-10-27 17:55:20|351.19|349.49|351.27|349.57|351.27|349.57|351.18|349.48|6
1730051730000|2024-10-27 17:55:30|351.28|349.58|351.26|349.56|351.28|349.58|351.26|349.56|5
1730051740000|2024-10-27 17:55:40|351.25|349.55|351.22|349.52|351.25|349.55|351.22|349.52|4
1730051750000|2024-10-27 17:55:50|351.23|349.53|351.27|349.57|351.27|349.57|351.23|349.53|2
1730051760000|2024-10-27 17:56:00|351.26|349.56|351.25|349.55|351.26|349.56|351.25|349.55|2
1730051770000|2024-10-27 17:56:10|351.24|349.54|351.26|349.56|351.27|349.57|351.24|349.54|3
1730051780000|2024-10-27 17:56:20|351.25|349.55|351.26|349.56|351.27|349.57|351.25|349.55|3
1730051790000|2024-10-27 17:56:30|351.27|349.57|351.31|349.61|351.31|349.61|351.25|349.55|5
1730051800000|2024-10-27 17:56:40|351.3|349.6|351.31|349.61|351.31|349.61|351.23|349.53|6
1730051810000|2024-10-27 17:56:50|351.3|349.6|351.29|349.59|351.3|349.6|351.29|349.59|2
1730051820000|2024-10-27 17:57:00|351.28|349.58|351.27|349.57|351.28|349.58|351.27|349.57|2
1730051830000|2024-10-27 17:57:10|351.21|349.51|351.27|349.57|351.28|349.58|351.21|349.51|5
1730051840000|2024-10-27 17:57:20|351.28|349.58|351.35|349.65|351.35|349.65|351.28|349.58|5
1730051850000|2024-10-27 17:57:30|351.37|349.67|351.32|349.62|351.37|349.67|351.32|349.62|5
1730051860000|2024-10-27 17:57:40|351.33|349.63|351.4|349.7|351.4|349.7|351.31|349.61|6
1730051870000|2024-10-27 17:57:50|351.39|349.69|351.38|349.68|351.39|349.69|351.38|349.68|2
1730051880000|2024-10-27 17:58:00|351.37|349.67|351.24|349.54|351.37|349.67|351.24|349.54|11
1730051890000|2024-10-27 17:58:10|351.23|349.53|351.3|349.6|351.3|349.6|351.23|349.53|5
1730051900000|2024-10-27 17:58:20|351.31|349.61|351.3|349.6|351.31|349.61|351.3|349.6|2
1730051910000|2024-10-27 17:58:30|351.26|349.56|351.3|349.6|351.3|349.6|351.24|349.54|5
1730051920000|2024-10-27 17:58:40|351.29|349.59|351.19|349.49|351.29|349.59|351.19|349.49|10
1730051930000|2024-10-27 17:58:50|351.18|349.48|351.18|349.48|351.19|349.49|351.18|349.48|3
1730051940000|2024-10-27 17:59:00|351.21|349.51|351.31|349.61|351.33|349.63|351.21|349.51|7
1730051950000|2024-10-27 17:59:10|351.32|349.62|351.32|349.62|351.32|349.62|351.32|349.62|1
1730051960000|2024-10-27 17:59:20|351.33|349.63|351.34|349.64|351.37|349.67|351.33|349.63|7
1730051970000|2024-10-27 17:59:30|351.37|349.67|351.34|349.64|351.37|349.67|351.34|349.64|3
1730051980000|2024-10-27 17:59:40|351.35|349.65|351.37|349.67|351.44|349.74|351.35|349.65|16
1730051990000|2024-10-27 17:59:50|351.42|349.72|351.41|349.71|351.42|349.72|351.41|349.71|2
1730052000000|2024-10-27 18:00:00|351.39|349.69|351.37|349.67|351.47|349.77|351.36|349.66|17
1730052010000|2024-10-27 18:00:10|351.36|349.66|351.34|349.64|351.39|349.69|351.3|349.6|10
1730052020000|2024-10-27 18:00:20|351.35|349.65|351.38|349.68|351.41|349.71|351.35|349.65|7
1730052030000|2024-10-27 18:00:30|351.4|349.7|351.33|349.63|351.43|349.73|351.33|349.63|11
1730052040000|2024-10-27 18:00:40|351.32|349.62|351.29|349.59|351.32|349.62|351.29|349.59|4
1730052050000|2024-10-27 18:00:50|351.3|349.6|351.35|349.65|351.35|349.65|351.3|349.6|4
1730052060000|2024-10-27 18:01:00|351.4|349.7|351.46|349.76|351.48|349.78|351.4|349.7|8
1730052070000|2024-10-27 18:01:10|351.45|349.75|351.47|349.77|351.47|349.77|351.45|349.75|4
1730052080000|2024-10-27 18:01:20|351.49|349.79|351.45|349.75|351.49|349.79|351.45|349.75|5
1730052090000|2024-10-27 18:01:30|351.44|349.74|351.36|349.66|351.44|349.74|351.36|349.66|8
1730052100000|2024-10-27 18:01:40|351.33|349.63|351.28|349.58|351.33|349.63|351.28|349.58|5
1730052110000|2024-10-27 18:01:50|351.31|349.61|351.4|349.7|351.41|349.71|351.31|349.61|8
1730052120000|2024-10-27 18:02:00|351.41|349.71|351.43|349.73|351.43|349.73|351.33|349.63|10
1730052130000|2024-10-27 18:02:10|351.42|349.72|351.58|349.88|351.59|349.89|351.42|349.72|13
1730052140000|2024-10-27 18:02:20|351.59|349.89|351.58|349.88|351.61|349.91|351.58|349.88|6
1730052150000|2024-10-27 18:02:30|351.59|349.89|351.68|349.98|351.68|349.98|351.59|349.89|3
1730052160000|2024-10-27 18:02:40|351.7|350|351.72|350.02|351.72|350.02|351.68|349.98|7
1730052170000|2024-10-27 18:02:50|351.69|349.99|351.69|349.99|351.69|349.99|351.69|349.99|1
1730052180000|2024-10-27 18:03:00|351.68|349.98|351.65|349.95|351.68|349.98|351.65|349.95|2
1730052190000|2024-10-27 18:03:10|351.67|349.97|351.56|349.86|351.67|349.97|351.56|349.86|6
1730052200000|2024-10-27 18:03:20|351.57|349.87|351.52|349.82|351.57|349.87|351.52|349.82|6
1730052210000|2024-10-27 18:03:30|351.54|349.84|351.54|349.84|351.54|349.84|351.54|349.84|1
1730052220000|2024-10-27 18:03:40|351.53|349.83|351.53|349.83|351.53|349.83|351.53|349.83|1
1730052230000|2024-10-27 18:03:50|351.54|349.84|351.48|349.78|351.54|349.84|351.48|349.78|7
1730052240000|2024-10-27 18:04:00|351.49|349.79|351.49|349.79|351.49|349.79|351.47|349.77|4
1730052250000|2024-10-27 18:04:10|351.52|349.82|351.52|349.82|351.52|349.82|351.52|349.82|1
1730052260000|2024-10-27 18:04:20|351.54|349.84|351.54|349.84|351.54|349.84|351.54|349.84|1
1730052270000|2024-10-27 18:04:30|351.53|349.83|351.51|349.81|351.53|349.83|351.48|349.78|11
1730052280000|2024-10-27 18:04:40|351.52|349.82|351.52|349.82|351.52|349.82|351.52|349.82|1
1730052290000|2024-10-27 18:04:50|351.51|349.81|351.55|349.85|351.56|349.86|351.51|349.81|10
1730052300000|2024-10-27 18:05:00|351.54|349.84|351.53|349.83|351.54|349.84|351.53|349.83|6
1730052310000|2024-10-27 18:05:10|351.54|349.84|351.53|349.83|351.54|349.84|351.53|349.83|2
1730052320000|2024-10-27 18:05:20|351.52|349.82|351.5|349.8|351.52|349.82|351.5|349.8|3
1730052330000|2024-10-27 18:05:30|351.51|349.81|351.56|349.86|351.56|349.86|351.48|349.78|7
1730052340000|2024-10-27 18:05:40|351.55|349.85|351.5|349.8|351.55|349.85|351.5|349.8|5
1730052350000|2024-10-27 18:05:50|351.51|349.81|351.53|349.83|351.53|349.83|351.51|349.81|2
1730052360000|2024-10-27 18:06:00|351.52|349.82|351.42|349.72|351.52|349.82|351.41|349.71|11
1730052370000|2024-10-27 18:06:10|351.45|349.75|351.53|349.83|351.53|349.83|351.45|349.75|6
1730052380000|2024-10-27 18:06:20|351.51|349.81|351.51|349.81|351.52|349.82|351.51|349.81|3
1730052390000|2024-10-27 18:06:30|351.5|349.8|351.42|349.72|351.52|349.82|351.42|349.72|8
1730052400000|2024-10-27 18:06:40|351.4|349.7|351.37|349.67|351.42|349.72|351.37|349.67|11
1730052410000|2024-10-27 18:06:50|351.35|349.65|351.3|349.6|351.35|349.65|351.3|349.6|6
1730052420000|2024-10-27 18:07:00|351.29|349.59|351.15|349.45|351.3|349.6|351.14|349.44|14
1730052430000|2024-10-27 18:07:10|351.14|349.44|351.24|349.54|351.25|349.55|351.13|349.43|8
1730052440000|2024-10-27 18:07:20|351.25|349.55|351.5|349.8|351.5|349.8|351.23|349.53|18
1730052450000|2024-10-27 18:07:30|351.49|349.79|351.48|349.78|351.53|349.83|351.47|349.77|10
1730052460000|2024-10-27 18:07:40|351.51|349.81|351.47|349.77|351.51|349.81|351.47|349.77|7
1730052470000|2024-10-27 18:07:50|351.48|349.78|351.46|349.76|351.48|349.78|351.45|349.75|6
1730052480000|2024-10-27 18:08:00|351.45|349.75|351.38|349.68|351.45|349.75|351.38|349.68|10
1730052490000|2024-10-27 18:08:10|351.37|349.67|351.33|349.63|351.37|349.67|351.33|349.63|7
1730052500000|2024-10-27 18:08:20|351.31|349.61|351.33|349.63|351.33|349.63|351.31|349.61|4
1730052510000|2024-10-27 18:08:30|351.32|349.62|351.34|349.64|351.35|349.65|351.32|349.62|4
1730052520000|2024-10-27 18:08:40|351.33|349.63|351.47|349.77|351.47|349.77|351.33|349.63|11
1730052530000|2024-10-27 18:08:50|351.46|349.76|351.38|349.68|351.46|349.76|351.37|349.67|12
1730052540000|2024-10-27 18:09:00|351.37|349.67|351.33|349.63|351.38|349.68|351.33|349.63|9
1730052550000|2024-10-27 18:09:10|351.31|349.61|351.32|349.62|351.32|349.62|351.3|349.6|8
1730052560000|2024-10-27 18:09:20|351.31|349.61|351.24|349.54|351.32|349.62|351.24|349.54|10
1730052570000|2024-10-27 18:09:30|351.25|349.55|351.26|349.56|351.26|349.56|351.25|349.55|2
1730052580000|2024-10-27 18:09:40|351.25|349.55|351.22|349.52|351.25|349.55|351.22|349.52|4
1730052590000|2024-10-27 18:09:50|351.23|349.53|351.22|349.52|351.23|349.53|351.22|349.52|4
1730052600000|2024-10-27 18:10:00|351.21|349.51|351.21|349.51|351.21|349.51|351.21|349.51|1
1730052610000|2024-10-27 18:10:10|351.2|349.5|351.2|349.5|351.2|349.5|351.2|349.5|1
1730052620000|2024-10-27 18:10:20|351.17|349.47|351.16|349.46|351.17|349.47|351.14|349.44|3
1730052640000|2024-10-27 18:10:40|351.2|349.5|351.2|349.5|351.2|349.5|351.19|349.49|3
1730052650000|2024-10-27 18:10:50|351.21|349.51|351.38|349.68|351.39|349.69|351.21|349.51|11
1730052660000|2024-10-27 18:11:00|351.37|349.67|351.36|349.66|351.37|349.67|351.36|349.66|6
1730052670000|2024-10-27 18:11:10|351.35|349.65|351.3|349.6|351.35|349.65|351.29|349.59|6
1730052690000|2024-10-27 18:11:30|351.31|349.61|351.35|349.65|351.35|349.65|351.31|349.61|3
1730052700000|2024-10-27 18:11:40|351.36|349.66|351.45|349.75|351.46|349.76|351.36|349.66|9
1730052710000|2024-10-27 18:11:50|351.46|349.76|351.48|349.78|351.49|349.79|351.46|349.76|5
1730052720000|2024-10-27 18:12:00|351.49|349.79|351.59|349.89|351.59|349.89|351.49|349.79|7
1730052730000|2024-10-27 18:12:10|351.63|349.93|351.69|349.99|351.69|349.99|351.63|349.93|4
1730052740000|2024-10-27 18:12:20|351.72|350.02|351.72|350.02|351.73|350.03|351.72|350.02|3
1730052750000|2024-10-27 18:12:30|351.71|350.01|351.68|349.98|351.71|350.01|351.68|349.98|2
1730052760000|2024-10-27 18:12:40|351.7|350|351.7|350|351.7|350|351.69|349.99|3
1730052770000|2024-10-27 18:12:50|351.69|349.99|351.76|350.06|351.8|350.1|351.69|349.99|8
1730052780000|2024-10-27 18:13:00|351.77|350.07|351.71|350.01|351.77|350.07|351.71|350.01|6
1730052790000|2024-10-27 18:13:10|351.68|349.98|351.69|349.99|351.69|349.99|351.66|349.96|7
1730052800000|2024-10-27 18:13:20|351.63|349.93|351.59|349.89|351.63|349.93|351.59|349.89|3
1730052810000|2024-10-27 18:13:30|351.6|349.9|351.59|349.89|351.6|349.9|351.57|349.87|5
1730052820000|2024-10-27 18:13:40|351.57|349.87|351.56|349.86|351.57|349.87|351.56|349.86|2
1730052830000|2024-10-27 18:13:50|351.55|349.85|351.52|349.82|351.55|349.85|351.52|349.82|4
1730052840000|2024-10-27 18:14:00|351.51|349.81|351.53|349.83|351.54|349.84|351.51|349.81|3
1730052850000|2024-10-27 18:14:10|351.54|349.84|351.54|349.84|351.54|349.84|351.54|349.84|1
1730052860000|2024-10-27 18:14:20|351.53|349.83|351.53|349.83|351.53|349.83|351.51|349.81|5
1730052870000|2024-10-27 18:14:30|351.52|349.82|351.53|349.83|351.53|349.83|351.52|349.82|2
1730052880000|2024-10-27 18:14:40|351.56|349.86|351.56|349.86|351.56|349.86|351.56|349.86|1
1730052890000|2024-10-27 18:14:50|351.55|349.85|351.54|349.84|351.55|349.85|351.54|349.84|2
1730052900000|2024-10-27 18:15:00|351.53|349.83|351.52|349.82|351.53|349.83|351.52|349.82|2
1730052910000|2024-10-27 18:15:10|351.51|349.81|351.44|349.74|351.51|349.81|351.44|349.74|4
1730052920000|2024-10-27 18:15:20|351.43|349.73|351.41|349.71|351.43|349.73|351.41|349.71|3
1730052930000|2024-10-27 18:15:30|351.4|349.7|351.38|349.68|351.4|349.7|351.36|349.66|5
1730052940000|2024-10-27 18:15:40|351.41|349.71|351.42|349.72|351.42|349.72|351.4|349.7|4
1730052950000|2024-10-27 18:15:50|351.41|349.71|351.44|349.74|351.44|349.74|351.4|349.7|4
1730052960000|2024-10-27 18:16:00|351.51|349.81|351.43|349.73|351.51|349.81|351.43|349.73|9
1730052970000|2024-10-27 18:16:10|351.44|349.74|351.53|349.83|351.53|349.83|351.44|349.74|12
1730052980000|2024-10-27 18:16:20|351.54|349.84|351.55|349.85|351.59|349.89|351.54|349.84|7
1730052990000|2024-10-27 18:16:30|351.57|349.87|351.56|349.86|351.57|349.87|351.55|349.85|6
1730053000000|2024-10-27 18:16:40|351.55|349.85|351.59|349.89|351.59|349.89|351.55|349.85|8
1730053010000|2024-10-27 18:16:50|351.6|349.9|351.59|349.89|351.6|349.9|351.58|349.88|6
1730053020000|2024-10-27 18:17:00|351.58|349.88|351.51|349.81|351.58|349.88|351.51|349.81|11
1730053030000|2024-10-27 18:17:10|351.5|349.8|351.53|349.83|351.53|349.83|351.49|349.79|8
1730053040000|2024-10-27 18:17:20|351.52|349.82|351.51|349.81|351.52|349.82|351.51|349.81|2
1730053050000|2024-10-27 18:17:30|351.5|349.8|351.43|349.73|351.51|349.81|351.43|349.73|9
1730053060000|2024-10-27 18:17:40|351.42|349.72|351.4|349.7|351.42|349.72|351.35|349.65|7
1730053070000|2024-10-27 18:17:50|351.42|349.72|351.4|349.7|351.42|349.72|351.4|349.7|7
1730053080000|2024-10-27 18:18:00|351.39|349.69|351.4|349.7|351.41|349.71|351.39|349.69|3
1730053090000|2024-10-27 18:18:10|351.42|349.72|351.41|349.71|351.42|349.72|351.41|349.71|2
1730053100000|2024-10-27 18:18:20|351.4|349.7|351.42|349.72|351.43|349.73|351.4|349.7|3
1730053110000|2024-10-27 18:18:30|351.41|349.71|351.45|349.75|351.45|349.75|351.41|349.71|4
1730053120000|2024-10-27 18:18:40|351.44|349.74|351.43|349.73|351.45|349.75|351.43|349.73|6
1730053130000|2024-10-27 18:18:50|351.42|349.72|351.43|349.73|351.43|349.73|351.41|349.71|3
1730053140000|2024-10-27 18:19:00|351.42|349.72|351.42|349.72|351.42|349.72|351.42|349.72|1
1730053150000|2024-10-27 18:19:10|351.41|349.71|351.41|349.71|351.43|349.73|351.41|349.71|8
1730053160000|2024-10-27 18:19:20|351.4|349.7|351.4|349.7|351.4|349.7|351.4|349.7|1
1730053170000|2024-10-27 18:19:30|351.43|349.73|351.46|349.76|351.46|349.76|351.43|349.73|5
1730053180000|2024-10-27 18:19:40|351.44|349.74|351.42|349.72|351.44|349.74|351.42|349.72|4
1730053200000|2024-10-27 18:20:00|351.43|349.73|351.44|349.74|351.44|349.74|351.43|349.73|2
1730053210000|2024-10-27 18:20:10|351.46|349.76|351.47|349.77|351.47|349.77|351.45|349.75|6
1730053220000|2024-10-27 18:20:20|351.46|349.76|351.43|349.73|351.47|349.77|351.43|349.73|5
1730053230000|2024-10-27 18:20:30|351.45|349.75|351.56|349.86|351.58|349.88|351.45|349.75|12
1730053240000|2024-10-27 18:20:40|351.54|349.84|351.43|349.73|351.54|349.84|351.43|349.73|6
1730053250000|2024-10-27 18:20:50|351.42|349.72|351.4|349.7|351.43|349.73|351.4|349.7|6
1730053260000|2024-10-27 18:21:00|351.41|349.71|351.39|349.69|351.41|349.71|351.39|349.69|5
1730053270000|2024-10-27 18:21:10|351.4|349.7|351.4|349.7|351.4|349.7|351.4|349.7|1
1730053280000|2024-10-27 18:21:20|351.41|349.71|351.42|349.72|351.42|349.72|351.41|349.71|4
1730053290000|2024-10-27 18:21:30|351.41|349.71|351.38|349.68|351.42|349.72|351.38|349.68|9
1730053300000|2024-10-27 18:21:40|351.41|349.71|351.4|349.7|351.41|349.71|351.39|349.69|5
1730053310000|2024-10-27 18:21:50|351.41|349.71|351.38|349.68|351.41|349.71|351.38|349.68|4
1730053320000|2024-10-27 18:22:00|351.39|349.69|351.5|349.8|351.5|349.8|351.39|349.69|11
1730053330000|2024-10-27 18:22:10|351.51|349.81|351.68|349.98|351.68|349.98|351.51|349.81|9
1730053340000|2024-10-27 18:22:20|351.7|350|351.63|349.93|351.72|350.02|351.63|349.93|11
1730053350000|2024-10-27 18:22:30|351.64|349.94|351.65|349.95|351.65|349.95|351.63|349.93|6
1730053360000|2024-10-27 18:22:40|351.67|349.97|351.72|350.02|351.72|350.02|351.67|349.97|3
1730053380000|2024-10-27 18:23:00|351.71|350.01|351.7|350|351.71|350.01|351.7|350|2
1730053390000|2024-10-27 18:23:10|351.71|350.01|351.72|350.02|351.74|350.04|351.71|350.01|4
1730053400000|2024-10-27 18:23:20|351.71|350.01|351.72|350.02|351.72|350.02|351.71|350.01|2
1730053410000|2024-10-27 18:23:30|351.74|350.04|351.8|350.1|351.81|350.11|351.74|350.04|4
1730053420000|2024-10-27 18:23:40|351.81|350.11|351.83|350.13|351.84|350.14|351.81|350.11|4
1730053430000|2024-10-27 18:23:50|351.82|350.12|351.82|350.12|351.82|350.12|351.81|350.11|3
1730053440000|2024-10-27 18:24:00|351.83|350.13|351.86|350.16|351.88|350.18|351.81|350.11|6
1730053450000|2024-10-27 18:24:10|351.85|350.15|351.83|350.13|351.85|350.15|351.81|350.11|8
1730053460000|2024-10-27 18:24:20|351.82|350.12|351.68|349.98|351.82|350.12|351.67|349.97|11
1730053470000|2024-10-27 18:24:30|351.7|350|351.72|350.02|351.72|350.02|351.68|349.98|16
1730053480000|2024-10-27 18:24:40|351.75|350.05|351.8|350.1|351.81|350.11|351.75|350.05|8
1730053490000|2024-10-27 18:24:50|351.79|350.09|351.82|350.12|351.82|350.12|351.79|350.09|2
1730053500000|2024-10-27 18:25:00|351.83|350.13|351.84|350.14|351.84|350.14|351.83|350.13|6
1730053510000|2024-10-27 18:25:10|351.83|350.13|351.8|350.1|351.83|350.13|351.8|350.1|3
1730053520000|2024-10-27 18:25:20|351.79|350.09|351.86|350.16|351.86|350.16|351.79|350.09|9
1730053540000|2024-10-27 18:25:40|351.87|350.17|351.87|350.17|351.87|350.17|351.87|350.17|1
1730053550000|2024-10-27 18:25:50|351.86|350.16|351.89|350.19|351.89|350.19|351.86|350.16|2
1730053570000|2024-10-27 18:26:10|351.88|350.18|351.89|350.19|351.9|350.2|351.88|350.18|3
1730053580000|2024-10-27 18:26:20|351.91|350.21|351.92|350.22|351.93|350.23|351.91|350.21|6
1730053590000|2024-10-27 18:26:30|351.93|350.23|351.92|350.22|351.93|350.23|351.92|350.22|2
1730053600000|2024-10-27 18:26:40|351.93|350.23|351.92|350.22|351.93|350.23|351.92|350.22|8
1730053610000|2024-10-27 18:26:50|351.93|350.23|351.92|350.22|351.93|350.23|351.92|350.22|8
1730053620000|2024-10-27 18:27:00|351.91|350.21|351.9|350.2|351.91|350.21|351.9|350.2|2
1730053660000|2024-10-27 18:27:40|351.78|350.08|351.78|350.08|351.82|350.12|351.78|350.08|6
1730053670000|2024-10-27 18:27:50|351.8|350.1|351.73|350.03|351.8|350.1|351.73|350.03|3
1730053680000|2024-10-27 18:28:00|351.71|350.01|351.71|350.01|351.72|350.02|351.71|350.01|3
1730053700000|2024-10-27 18:28:20|351.7|350|351.7|350|351.71|350.01|351.7|350|5
1730053710000|2024-10-27 18:28:30|351.68|349.98|351.7|350|351.7|350|351.68|349.98|8
1730053720000|2024-10-27 18:28:40|351.69|349.99|351.5|349.8|351.69|349.99|351.5|349.8|11
1730053730000|2024-10-27 18:28:50|351.49|349.79|351.42|349.72|351.5|349.8|351.36|349.66|14
1730053740000|2024-10-27 18:29:00|351.41|349.71|351.4|349.7|351.42|349.72|351.38|349.68|8
1730053750000|2024-10-27 18:29:10|351.39|349.69|351.38|349.68|351.4|349.7|351.37|349.67|6
1730053760000|2024-10-27 18:29:20|351.41|349.71|351.42|349.72|351.43|349.73|351.4|349.7|4
1730053770000|2024-10-27 18:29:30|351.43|349.73|351.47|349.77|351.48|349.78|351.43|349.73|6
1730053780000|2024-10-27 18:29:40|351.46|349.76|351.47|349.77|351.47|349.77|351.46|349.76|2
1730053790000|2024-10-27 18:29:50|351.46|349.76|351.48|349.78|351.48|349.78|351.46|349.76|3
1730053800000|2024-10-27 18:30:00|351.49|349.79|351.51|349.81|351.52|349.82|351.45|349.75|12
1730053810000|2024-10-27 18:30:10|351.52|349.82|351.65|349.95|351.65|349.95|351.52|349.82|9
1730053820000|2024-10-27 18:30:20|351.68|349.98|351.66|349.96|351.71|350.01|351.65|349.95|8
1730053830000|2024-10-27 18:30:30|351.65|349.95|351.65|349.95|351.65|349.95|351.65|349.95|1
1730053840000|2024-10-27 18:30:40|351.66|349.96|351.6|349.9|351.66|349.96|351.6|349.9|5
1730053850000|2024-10-27 18:30:50|351.59|349.89|351.57|349.87|351.59|349.89|351.57|349.87|2
1730053860000|2024-10-27 18:31:00|351.58|349.88|351.58|349.88|351.58|349.88|351.58|349.88|1
1730053870000|2024-10-27 18:31:10|351.6|349.9|351.63|349.93|351.63|349.93|351.6|349.9|3
1730053880000|2024-10-27 18:31:20|351.64|349.94|351.56|349.86|351.64|349.94|351.56|349.86|3
1730053890000|2024-10-27 18:31:30|351.55|349.85|351.55|349.85|351.57|349.87|351.55|349.85|7
1730053900000|2024-10-27 18:31:40|351.56|349.86|351.56|349.86|351.56|349.86|351.55|349.85|3
1730053910000|2024-10-27 18:31:50|351.55|349.85|351.53|349.83|351.55|349.85|351.49|349.79|8
1730053920000|2024-10-27 18:32:00|351.52|349.82|351.48|349.78|351.53|349.83|351.48|349.78|8
1730053930000|2024-10-27 18:32:10|351.47|349.77|351.53|349.83|351.54|349.84|351.47|349.77|5
1730053940000|2024-10-27 18:32:20|351.54|349.84|351.66|349.96|351.66|349.96|351.54|349.84|12
1730053950000|2024-10-27 18:32:30|351.67|349.97|351.66|349.96|351.67|349.97|351.66|349.96|6
1730053960000|2024-10-27 18:32:40|351.65|349.95|351.57|349.87|351.66|349.96|351.57|349.87|8
1730053970000|2024-10-27 18:32:50|351.56|349.86|351.53|349.83|351.56|349.86|351.53|349.83|4
1730053980000|2024-10-27 18:33:00|351.55|349.85|351.54|349.84|351.55|349.85|351.54|349.84|2
1730053990000|2024-10-27 18:33:10|351.53|349.83|351.42|349.72|351.53|349.83|351.42|349.72|8
1730054000000|2024-10-27 18:33:20|351.41|349.71|351.42|349.72|351.42|349.72|351.39|349.69|21
1730054010000|2024-10-27 18:33:30|351.43|349.73|351.52|349.82|351.55|349.85|351.43|349.73|14
1730054020000|2024-10-27 18:33:40|351.51|349.81|351.51|349.81|351.52|349.82|351.5|349.8|7
1730054030000|2024-10-27 18:33:50|351.5|349.8|351.2|349.5|351.51|349.81|351.17|349.47|14
1730054040000|2024-10-27 18:34:00|351.19|349.49|351.2|349.5|351.21|349.51|351.19|349.49|5
1730054050000|2024-10-27 18:34:10|351.21|349.51|351.2|349.5|351.21|349.51|351.2|349.5|2
1730054060000|2024-10-27 18:34:20|351.23|349.53|351.22|349.52|351.23|349.53|351.22|349.52|2
1730054070000|2024-10-27 18:34:30|351.21|349.51|351.2|349.5|351.21|349.51|351.2|349.5|2
1730054080000|2024-10-27 18:34:40|351.22|349.52|351.21|349.51|351.22|349.52|351.21|349.51|2
1730054090000|2024-10-27 18:34:50|351.22|349.52|351.2|349.5|351.22|349.52|351.2|349.5|3
1730054110000|2024-10-27 18:35:10|351.21|349.51|351.22|349.52|351.24|349.54|351.21|349.51|9
1730054120000|2024-10-27 18:35:20|351.2|349.5|351.14|349.44|351.2|349.5|351.14|349.44|9
1730054130000|2024-10-27 18:35:30|351.1|349.4|351.11|349.41|351.14|349.44|351.07|349.37|14
1730054140000|2024-10-27 18:35:40|351.14|349.44|351.1|349.4|351.14|349.44|351.1|349.4|6
1730054150000|2024-10-27 18:35:50|351.09|349.39|351.12|349.42|351.12|349.42|351.08|349.38|5
1730054160000|2024-10-27 18:36:00|351.13|349.43|351.15|349.45|351.17|349.47|351.13|349.43|6
1730054170000|2024-10-27 18:36:10|351.19|349.49|351.27|349.57|351.28|349.58|351.18|349.48|16
1730054180000|2024-10-27 18:36:20|351.26|349.56|351.38|349.68|351.38|349.68|351.26|349.56|7
1730054190000|2024-10-27 18:36:30|351.4|349.7|351.41|349.71|351.43|349.73|351.4|349.7|11
1730054200000|2024-10-27 18:36:40|351.4|349.7|351.43|349.73|351.44|349.74|351.4|349.7|5
1730054210000|2024-10-27 18:36:50|351.42|349.72|351.4|349.7|351.42|349.72|351.4|349.7|3
1730054220000|2024-10-27 18:37:00|351.43|349.73|351.41|349.71|351.43|349.73|351.41|349.71|3
1730054230000|2024-10-27 18:37:10|351.43|349.73|351.42|349.72|351.43|349.73|351.41|349.71|5
1730054240000|2024-10-27 18:37:20|351.45|349.75|351.43|349.73|351.45|349.75|351.43|349.73|5
1730054250000|2024-10-27 18:37:30|351.42|349.72|351.42|349.72|351.42|349.72|351.42|349.72|1
1730054260000|2024-10-27 18:37:40|351.41|349.71|351.42|349.72|351.42|349.72|351.41|349.71|2
1730054270000|2024-10-27 18:37:50|351.41|349.71|351.39|349.69|351.41|349.71|351.39|349.69|3
1730054280000|2024-10-27 18:38:00|351.37|349.67|351.36|349.66|351.37|349.67|351.35|349.65|5
1730054290000|2024-10-27 18:38:10|351.38|349.68|351.42|349.72|351.43|349.73|351.38|349.68|5
1730054300000|2024-10-27 18:38:20|351.43|349.73|351.42|349.72|351.43|349.73|351.42|349.72|4
1730054310000|2024-10-27 18:38:30|351.44|349.74|351.44|349.74|351.44|349.74|351.44|349.74|1
1730054330000|2024-10-27 18:38:50|351.43|349.73|351.44|349.74|351.44|349.74|351.42|349.72|5
1730054340000|2024-10-27 18:39:00|351.43|349.73|351.41|349.71|351.44|349.74|351.41|349.71|6
1730054350000|2024-10-27 18:39:10|351.4|349.7|351.41|349.71|351.42|349.72|351.4|349.7|5
1730054360000|2024-10-27 18:39:20|351.4|349.7|351.34|349.64|351.4|349.7|351.34|349.64|4
1730054370000|2024-10-27 18:39:30|351.35|349.65|351.37|349.67|351.37|349.67|351.35|349.65|5
1730054380000|2024-10-27 18:39:40|351.36|349.66|351.33|349.63|351.37|349.67|351.33|349.63|4
1730054390000|2024-10-27 18:39:50|351.32|349.62|351.31|349.61|351.32|349.62|351.3|349.6|5
1730054400000|2024-10-27 18:40:00|351.32|349.62|351.37|349.67|351.37|349.67|351.31|349.61|8
1730054410000|2024-10-27 18:40:10|351.36|349.66|351.36|349.66|351.38|349.68|351.36|349.66|13
1730054420000|2024-10-27 18:40:20|351.39|349.69|351.42|349.72|351.42|349.72|351.38|349.68|4
1730054430000|2024-10-27 18:40:30|351.41|349.71|351.37|349.67|351.41|349.71|351.37|349.67|3
1730054460000|2024-10-27 18:41:00|351.36|349.66|351.35|349.65|351.36|349.66|351.35|349.65|2
1730054470000|2024-10-27 18:41:10|351.3|349.6|351.31|349.61|351.33|349.63|351.3|349.6|7
1730054500000|2024-10-27 18:41:40|351.3|349.6|351.3|349.6|351.3|349.6|351.3|349.6|1
1730054510000|2024-10-27 18:41:50|351.34|349.64|351.39|349.69|351.4|349.7|351.34|349.64|6
1730054520000|2024-10-27 18:42:00|351.4|349.7|351.39|349.69|351.41|349.71|351.39|349.69|7
1730054530000|2024-10-27 18:42:10|351.42|349.72|351.43|349.73|351.44|349.74|351.42|349.72|6
1730054540000|2024-10-27 18:42:20|351.41|349.71|351.4|349.7|351.41|349.71|351.39|349.69|5
1730054570000|2024-10-27 18:42:50|351.41|349.71|351.4|349.7|351.44|349.74|351.4|349.7|7
1730054580000|2024-10-27 18:43:00|351.39|349.69|351.39|349.69|351.39|349.69|351.39|349.69|1
1730054590000|2024-10-27 18:43:10|351.42|349.72|351.42|349.72|351.42|349.72|351.4|349.7|3
1730054600000|2024-10-27 18:43:20|351.4|349.7|351.41|349.71|351.42|349.72|351.4|349.7|4
1730054610000|2024-10-27 18:43:30|351.42|349.72|351.43|349.73|351.44|349.74|351.42|349.72|4
1730054620000|2024-10-27 18:43:40|351.42|349.72|351.43|349.73|351.43|349.73|351.42|349.72|4
1730054630000|2024-10-27 18:43:50|351.42|349.72|351.41|349.71|351.42|349.72|351.41|349.71|2
1730054650000|2024-10-27 18:44:10|351.43|349.73|351.4|349.7|351.44|349.74|351.4|349.7|9
1730054660000|2024-10-27 18:44:20|351.41|349.71|351.29|349.59|351.41|349.71|351.29|349.59|11
1730054670000|2024-10-27 18:44:30|351.3|349.6|351.3|349.6|351.32|349.62|351.29|349.59|6
1730054680000|2024-10-27 18:44:40|351.31|349.61|351.31|349.61|351.32|349.62|351.31|349.61|5
1730054690000|2024-10-27 18:44:50|351.29|349.59|351.28|349.58|351.31|349.61|351.28|349.58|6
1730054700000|2024-10-27 18:45:00|351.29|349.59|351.28|349.58|351.29|349.59|351.28|349.58|2
1730054720000|2024-10-27 18:45:20|351.27|349.57|351.23|349.53|351.27|349.57|351.21|349.51|4
1730054730000|2024-10-27 18:45:30|351.2|349.5|351.11|349.41|351.2|349.5|351.11|349.41|8
1730054740000|2024-10-27 18:45:40|351.06|349.36|351.06|349.36|351.07|349.37|351.04|349.34|12
1730054750000|2024-10-27 18:45:50|351.05|349.35|350.95|349.25|351.07|349.37|350.95|349.25|16
1730054760000|2024-10-27 18:46:00|350.94|349.24|350.78|349.08|350.94|349.24|350.78|349.08|7
1730054770000|2024-10-27 18:46:10|350.76|349.06|350.77|349.07|350.77|349.07|350.73|349.03|12
1730054780000|2024-10-27 18:46:20|350.78|349.08|350.78|349.08|350.78|349.08|350.77|349.07|3
1730054790000|2024-10-27 18:46:30|350.8|349.1|350.95|349.25|350.98|349.28|350.8|349.1|16
1730054800000|2024-10-27 18:46:40|350.94|349.24|350.93|349.23|351.01|349.31|350.93|349.23|8
1730054810000|2024-10-27 18:46:50|350.94|349.24|350.94|349.24|350.94|349.24|350.92|349.22|5
1730054820000|2024-10-27 18:47:00|350.95|349.25|350.95|349.25|350.95|349.25|350.95|349.25|1
1730054830000|2024-10-27 18:47:10|350.96|349.26|350.97|349.27|351.05|349.35|350.96|349.26|14
1730054840000|2024-10-27 18:47:20|350.96|349.26|350.93|349.23|350.97|349.27|350.93|349.23|7
1730054850000|2024-10-27 18:47:30|350.94|349.24|350.94|349.24|350.94|349.24|350.94|349.24|1
1730054860000|2024-10-27 18:47:40|350.95|349.25|350.84|349.14|350.96|349.26|350.81|349.11|12
1730054870000|2024-10-27 18:47:50|350.88|349.18|350.9|349.2|350.94|349.24|350.87|349.17|9
1730054880000|2024-10-27 18:48:00|350.89|349.19|350.79|349.09|350.89|349.19|350.78|349.08|8
1730054890000|2024-10-27 18:48:10|350.77|349.07|350.74|349.04|350.77|349.07|350.74|349.04|3
1730054900000|2024-10-27 18:48:20|350.75|349.05|350.81|349.11|350.82|349.12|350.75|349.05|9
1730054910000|2024-10-27 18:48:30|350.85|349.15|350.81|349.11|350.85|349.15|350.81|349.11|4
1730054920000|2024-10-27 18:48:40|350.84|349.14|350.86|349.16|350.87|349.17|350.84|349.14|5
1730054930000|2024-10-27 18:48:50|350.85|349.15|350.88|349.18|350.88|349.18|350.85|349.15|2
1730054940000|2024-10-27 18:49:00|350.87|349.17|350.86|349.16|350.87|349.17|350.86|349.16|2
1730054950000|2024-10-27 18:49:10|350.85|349.15|350.86|349.16|350.86|349.16|350.85|349.15|2
1730054970000|2024-10-27 18:49:30|350.85|349.15|350.8|349.1|350.85|349.15|350.78|349.08|8
1730054980000|2024-10-27 18:49:40|350.81|349.11|350.8|349.1|350.81|349.11|350.8|349.1|2
1730054990000|2024-10-27 18:49:50|350.82|349.12|350.8|349.1|350.82|349.12|350.79|349.09|5
1730055000000|2024-10-27 18:50:00|350.79|349.09|350.75|349.05|350.79|349.09|350.73|349.03|4
1730055010000|2024-10-27 18:50:10|350.78|349.08|350.72|349.02|350.78|349.08|350.72|349.02|10
1730055030000|2024-10-27 18:50:30|350.73|349.03|350.72|349.02|350.73|349.03|350.72|349.02|2
1730055040000|2024-10-27 18:50:40|350.71|349.01|350.59|348.89|350.71|349.01|350.59|348.89|6
1730055050000|2024-10-27 18:50:50|350.58|348.88|350.66|348.96|350.66|348.96|350.56|348.86|7
1730055060000|2024-10-27 18:51:00|350.65|348.95|350.6|348.9|350.65|348.95|350.6|348.9|6
1730055070000|2024-10-27 18:51:10|350.59|348.89|350.56|348.86|350.6|348.9|350.56|348.86|4
1730055080000|2024-10-27 18:51:20|350.55|348.85|350.54|348.84|350.55|348.85|350.54|348.84|2
1730055090000|2024-10-27 18:51:30|350.53|348.83|350.42|348.72|350.53|348.83|350.34|348.64|13
1730055100000|2024-10-27 18:51:40|350.48|348.78|350.52|348.82|350.53|348.83|350.48|348.78|12
1730055110000|2024-10-27 18:51:50|350.51|348.81|350.51|348.81|350.52|348.82|350.5|348.8|4
1730055120000|2024-10-27 18:52:00|350.5|348.8|350.54|348.84|350.58|348.88|350.5|348.8|6
1730055130000|2024-10-27 18:52:10|350.52|348.82|350.52|348.82|350.53|348.83|350.5|348.8|8
1730055150000|2024-10-27 18:52:30|350.51|348.81|350.49|348.79|350.51|348.81|350.49|348.79|3
1730055160000|2024-10-27 18:52:40|350.51|348.81|350.51|348.81|350.51|348.81|350.51|348.81|1
1730055170000|2024-10-27 18:52:50|350.48|348.78|350.48|348.78|350.48|348.78|350.48|348.78|1
1730055180000|2024-10-27 18:53:00|350.49|348.79|350.51|348.81|350.51|348.81|350.49|348.79|6
1730055190000|2024-10-27 18:53:10|350.52|348.82|350.71|349.01|350.72|349.02|350.52|348.82|12
1730055200000|2024-10-27 18:53:20|350.72|349.02|350.54|348.84|350.72|349.02|350.52|348.82|13
1730055210000|2024-10-27 18:53:30|350.53|348.83|350.53|348.83|350.53|348.83|350.52|348.82|3
1730055220000|2024-10-27 18:53:40|350.52|348.82|350.54|348.84|350.54|348.84|350.52|348.82|2
1730055230000|2024-10-27 18:53:50|350.53|348.83|350.52|348.82|350.53|348.83|350.52|348.82|2
1730055240000|2024-10-27 18:54:00|350.51|348.81|350.49|348.79|350.51|348.81|350.49|348.79|2
1730055250000|2024-10-27 18:54:10|350.48|348.78|350.47|348.77|350.48|348.78|350.47|348.77|2
1730055260000|2024-10-27 18:54:20|350.49|348.79|350.49|348.79|350.49|348.79|350.49|348.79|1
1730055270000|2024-10-27 18:54:30|350.47|348.77|350.41|348.71|350.47|348.77|350.41|348.71|7
1730055280000|2024-10-27 18:54:40|350.4|348.7|350.48|348.78|350.48|348.78|350.4|348.7|11
1730055290000|2024-10-27 18:54:50|350.47|348.77|350.47|348.77|350.47|348.77|350.47|348.77|1
1730055300000|2024-10-27 18:55:00|350.5|348.8|350.58|348.88|350.58|348.88|350.5|348.8|9
1730055310000|2024-10-27 18:55:10|350.57|348.87|350.59|348.89|350.63|348.93|350.57|348.87|6
1730055320000|2024-10-27 18:55:20|350.58|348.88|350.59|348.89|350.59|348.89|350.57|348.87|3
1730055330000|2024-10-27 18:55:30|350.62|348.92|350.62|348.92|350.62|348.92|350.62|348.92|1
1730055340000|2024-10-27 18:55:40|350.61|348.91|350.62|348.92|350.62|348.92|350.61|348.91|2
1730055350000|2024-10-27 18:55:50|350.63|348.93|350.62|348.92|350.63|348.93|350.62|348.92|2
1730055360000|2024-10-27 18:56:00|350.61|348.91|350.61|348.91|350.61|348.91|350.59|348.89|5
1730055370000|2024-10-27 18:56:10|350.6|348.9|350.59|348.89|350.6|348.9|350.59|348.89|4
1730055380000|2024-10-27 18:56:20|350.62|348.92|350.63|348.93|350.63|348.93|350.62|348.92|2
1730055390000|2024-10-27 18:56:30|350.67|348.97|350.73|349.03|350.73|349.03|350.67|348.97|12
1730055400000|2024-10-27 18:56:40|350.72|349.02|350.72|349.02|350.74|349.04|350.72|349.02|5
1730055410000|2024-10-27 18:56:50|350.75|349.05|350.76|349.06|350.76|349.06|350.75|349.05|2
1730055420000|2024-10-27 18:57:00|350.77|349.07|350.76|349.06|350.77|349.07|350.74|349.04|4
1730055430000|2024-10-27 18:57:10|350.74|349.04|350.7|349|350.74|349.04|350.7|349|3
1730055440000|2024-10-27 18:57:20|350.71|349.01|350.69|348.99|350.72|349.02|350.69|348.99|4
1730055460000|2024-10-27 18:57:40|350.75|349.05|350.74|349.04|350.75|349.05|350.74|349.04|4
1730055470000|2024-10-27 18:57:50|350.76|349.06|350.73|349.03|350.77|349.07|350.73|349.03|7
1730055480000|2024-10-27 18:58:00|350.72|349.02|350.72|349.02|350.72|349.02|350.72|349.02|1
1730055490000|2024-10-27 18:58:10|350.71|349.01|350.71|349.01|350.71|349.01|350.7|349|9
1730055500000|2024-10-27 18:58:20|350.7|349|350.62|348.92|350.71|349.01|350.62|348.92|12
1730055510000|2024-10-27 18:58:30|350.63|348.93|350.6|348.9|350.63|348.93|350.6|348.9|6
1730055520000|2024-10-27 18:58:40|350.59|348.89|350.56|348.86|350.59|348.89|350.5|348.8|7
1730055530000|2024-10-27 18:58:50|350.57|348.87|350.56|348.86|350.57|348.87|350.55|348.85|6
1730055540000|2024-10-27 18:59:00|350.55|348.85|350.51|348.81|350.55|348.85|350.5|348.8|8
1730055550000|2024-10-27 18:59:10|350.52|348.82|350.6|348.9|350.6|348.9|350.52|348.82|7
1730055560000|2024-10-27 18:59:20|350.59|348.89|350.59|348.89|350.59|348.89|350.59|348.89|1
1730055590000|2024-10-27 18:59:50|350.6|348.9|350.62|348.92|350.62|348.92|350.6|348.9|2
1730055600000|2024-10-27 19:00:00|350.6|348.9|350.54|348.84|350.6|348.9|350.54|348.84|6
1730055610000|2024-10-27 19:00:10|350.53|348.83|350.52|348.82|350.53|348.83|350.51|348.81|4
1730055620000|2024-10-27 19:00:20|350.54|348.84|350.51|348.81|350.54|348.84|350.51|348.81|4
1730055630000|2024-10-27 19:00:30|350.5|348.8|350.39|348.69|350.5|348.8|350.38|348.68|11
1730055640000|2024-10-27 19:00:40|350.4|348.7|350.55|348.85|350.55|348.85|350.4|348.7|12
1730055650000|2024-10-27 19:00:50|350.56|348.86|350.56|348.86|350.57|348.87|350.56|348.86|3
1730055660000|2024-10-27 19:01:00|350.55|348.85|350.48|348.78|350.55|348.85|350.46|348.76|9
1730055670000|2024-10-27 19:01:10|350.51|348.81|350.49|348.79|350.51|348.81|350.49|348.79|3
1730055680000|2024-10-27 19:01:20|350.48|348.78|350.54|348.84|350.54|348.84|350.48|348.78|5
1730055690000|2024-10-27 19:01:30|350.57|348.87|350.57|348.87|350.57|348.87|350.57|348.87|1
1730055700000|2024-10-27 19:01:40|350.58|348.88|350.67|348.97|350.67|348.97|350.58|348.88|4
1730055710000|2024-10-27 19:01:50|350.7|349|350.73|349.03|350.75|349.05|350.7|349|8
1730055720000|2024-10-27 19:02:00|350.75|349.05|350.76|349.06|350.76|349.06|350.75|349.05|2
1730055730000|2024-10-27 19:02:10|350.74|349.04|350.56|348.86|350.74|349.04|350.55|348.85|9
1730055750000|2024-10-27 19:02:30|350.57|348.87|350.57|348.87|350.57|348.87|350.57|348.87|1
1730055780000|2024-10-27 19:03:00|350.6|348.9|350.63|348.93|350.64|348.94|350.6|348.9|3
1730055790000|2024-10-27 19:03:10|350.64|348.94|350.62|348.92|350.64|348.94|350.62|348.92|13
1730055800000|2024-10-27 19:03:20|350.63|348.93|350.63|348.93|350.63|348.93|350.62|348.92|11
1730055810000|2024-10-27 19:03:30|350.62|348.92|350.62|348.92|350.63|348.93|350.62|348.92|13
1730055820000|2024-10-27 19:03:40|350.63|348.93|350.7|349|350.7|349|350.62|348.92|4
1730055840000|2024-10-27 19:04:00|350.69|348.99|350.71|349.01|350.72|349.02|350.69|348.99|5
1730055850000|2024-10-27 19:04:10|350.77|349.07|350.81|349.11|350.81|349.11|350.77|349.07|4
1730055860000|2024-10-27 19:04:20|350.8|349.1|350.87|349.17|350.87|349.17|350.8|349.1|9
1730055870000|2024-10-27 19:04:30|350.86|349.16|350.79|349.09|350.86|349.16|350.79|349.09|5
1730055880000|2024-10-27 19:04:40|350.78|349.08|350.76|349.06|350.79|349.09|350.76|349.06|4
1730055890000|2024-10-27 19:04:50|350.74|349.04|350.55|348.85|350.74|349.04|350.55|348.85|9
1730055900000|2024-10-27 19:05:00|350.52|348.82|350.58|348.88|350.6|348.9|350.52|348.82|9
1730055910000|2024-10-27 19:05:10|350.6|348.9|350.51|348.81|350.6|348.9|350.51|348.81|7
1730055920000|2024-10-27 19:05:20|350.5|348.8|350.41|348.71|350.5|348.8|350.41|348.71|8
1730055930000|2024-10-27 19:05:30|350.44|348.74|350.57|348.87|350.57|348.87|350.44|348.74|6
1730055940000|2024-10-27 19:05:40|350.53|348.83|350.38|348.68|350.53|348.83|350.38|348.68|10
1730055950000|2024-10-27 19:05:50|350.34|348.64|350.32|348.62|350.34|348.64|350.3|348.6|8
1730055960000|2024-10-27 19:06:00|350.3|348.6|350.39|348.69|350.39|348.69|350.3|348.6|9
1730055970000|2024-10-27 19:06:10|350.38|348.68|350.38|348.68|350.38|348.68|350.38|348.68|1
1730055980000|2024-10-27 19:06:20|350.42|348.72|350.54|348.84|350.54|348.84|350.42|348.72|9
1730055990000|2024-10-27 19:06:30|350.53|348.83|350.54|348.84|350.55|348.85|350.53|348.83|7
1730056000000|2024-10-27 19:06:40|350.53|348.83|350.46|348.76|350.53|348.83|350.46|348.76|2
1730056010000|2024-10-27 19:06:50|350.45|348.75|350.58|348.88|350.58|348.88|350.45|348.75|7
1730056020000|2024-10-27 19:07:00|350.57|348.87|350.52|348.82|350.57|348.87|350.52|348.82|8
1730056030000|2024-10-27 19:07:10|350.49|348.79|350.49|348.79|350.49|348.79|350.47|348.77|4
1730056040000|2024-10-27 19:07:20|350.48|348.78|350.5|348.8|350.5|348.8|350.48|348.78|5
1730056050000|2024-10-27 19:07:30|350.54|348.84|350.54|348.84|350.54|348.84|350.54|348.84|1
1730056060000|2024-10-27 19:07:40|350.53|348.83|350.51|348.81|350.53|348.83|350.51|348.81|3
1730056070000|2024-10-27 19:07:50|350.54|348.84|350.54|348.84|350.54|348.84|350.53|348.83|3
1730056080000|2024-10-27 19:08:00|350.57|348.87|350.74|349.04|350.74|349.04|350.57|348.87|10
1730056090000|2024-10-27 19:08:10|350.72|349.02|350.68|348.98|350.72|349.02|350.68|348.98|7
1730056100000|2024-10-27 19:08:20|350.67|348.97|350.66|348.96|350.67|348.97|350.62|348.92|8
1730056110000|2024-10-27 19:08:30|350.65|348.95|350.59|348.89|350.65|348.95|350.59|348.89|8
1730056120000|2024-10-27 19:08:40|350.58|348.88|350.6|348.9|350.6|348.9|350.58|348.88|2
1730056140000|2024-10-27 19:09:00|350.59|348.89|350.49|348.79|350.59|348.89|350.49|348.79|9
1730056150000|2024-10-27 19:09:10|350.5|348.8|350.47|348.77|350.5|348.8|350.47|348.77|3
1730056160000|2024-10-27 19:09:20|350.46|348.76|350.39|348.69|350.46|348.76|350.39|348.69|6
1730056180000|2024-10-27 19:09:40|350.4|348.7|350.42|348.72|350.42|348.72|350.4|348.7|2
1730056190000|2024-10-27 19:09:50|350.45|348.75|350.4|348.7|350.45|348.75|350.4|348.7|5
1730056200000|2024-10-27 19:10:00|350.39|348.69|350.39|348.69|350.39|348.69|350.39|348.69|1
1730056210000|2024-10-27 19:10:10|350.4|348.7|350.28|348.58|350.4|348.7|350.28|348.58|7
1730056220000|2024-10-27 19:10:20|350.29|348.59|350.3|348.6|350.31|348.61|350.28|348.58|5
1730056230000|2024-10-27 19:10:30|350.31|348.61|350.39|348.69|350.42|348.72|350.31|348.61|7
1730056240000|2024-10-27 19:10:40|350.38|348.68|350.39|348.69|350.39|348.69|350.38|348.68|2
1730056250000|2024-10-27 19:10:50|350.4|348.7|350.4|348.7|350.4|348.7|350.4|348.7|1
1730056280000|2024-10-27 19:11:20|350.39|348.69|350.34|348.64|350.43|348.73|350.34|348.64|6
1730056290000|2024-10-27 19:11:30|350.35|348.65|350.35|348.65|350.37|348.67|350.33|348.63|9
1730056300000|2024-10-27 19:11:40|350.37|348.67|350.37|348.67|350.37|348.67|350.37|348.67|1
1730056330000|2024-10-27 19:12:10|350.36|348.66|350.36|348.66|350.37|348.67|350.36|348.66|5
1730056340000|2024-10-27 19:12:20|350.35|348.65|350.3|348.6|350.35|348.65|350.3|348.6|6
1730056350000|2024-10-27 19:12:30|350.31|348.61|350.3|348.6|350.31|348.61|350.3|348.6|2
1730056360000|2024-10-27 19:12:40|350.33|348.63|350.32|348.62|350.33|348.63|350.32|348.62|2
1730056370000|2024-10-27 19:12:50|350.33|348.63|350.33|348.63|350.33|348.63|350.33|348.63|1
1730056380000|2024-10-27 19:13:00|350.36|348.66|350.36|348.66|350.36|348.66|350.36|348.66|1
1730056390000|2024-10-27 19:13:10|350.37|348.67|350.36|348.66|350.38|348.68|350.36|348.66|9
1730056400000|2024-10-27 19:13:20|350.37|348.67|350.36|348.66|350.37|348.67|350.36|348.66|12
1730056410000|2024-10-27 19:13:30|350.37|348.67|350.31|348.61|350.37|348.67|350.31|348.61|6
1730056420000|2024-10-27 19:13:40|350.3|348.6|350.31|348.61|350.33|348.63|350.3|348.6|6
1730056430000|2024-10-27 19:13:50|350.26|348.56|350.21|348.51|350.26|348.56|350.21|348.51|4
1730056440000|2024-10-27 19:14:00|350.19|348.49|350.2|348.5|350.21|348.51|350.19|348.49|9
1730056450000|2024-10-27 19:14:10|350.19|348.49|350.22|348.52|350.22|348.52|350.19|348.49|9
1730056460000|2024-10-27 19:14:20|350.24|348.54|350.22|348.52|350.24|348.54|350.22|348.52|7
1730056470000|2024-10-27 19:14:30|350.23|348.53|350.22|348.52|350.23|348.53|350.22|348.52|8
1730056480000|2024-10-27 19:14:40|350.23|348.53|350.22|348.52|350.23|348.53|350.22|348.52|10
1730056490000|2024-10-27 19:14:50|350.23|348.53|350.22|348.52|350.23|348.53|350.22|348.52|4
1730056500000|2024-10-27 19:15:00|350.23|348.53|350.23|348.53|350.24|348.54|350.23|348.53|5
1730056510000|2024-10-27 19:15:10|350.24|348.54|350.23|348.53|350.24|348.54|350.23|348.53|2
1730056520000|2024-10-27 19:15:20|350.21|348.51|350.21|348.51|350.21|348.51|350.21|348.51|1
1730056530000|2024-10-27 19:15:30|350.18|348.48|350.19|348.49|350.19|348.49|350.18|348.48|2
1730056540000|2024-10-27 19:15:40|350.18|348.48|350.21|348.51|350.23|348.53|350.18|348.48|6
1730056550000|2024-10-27 19:15:50|350.2|348.5|350.2|348.5|350.2|348.5|350.2|348.5|1
1730056560000|2024-10-27 19:16:00|350.19|348.49|350.19|348.49|350.19|348.49|350.19|348.49|1
1730056570000|2024-10-27 19:16:10|350.24|348.54|350.24|348.54|350.25|348.55|350.24|348.54|7
1730056580000|2024-10-27 19:16:20|350.23|348.53|350.17|348.47|350.25|348.55|350.17|348.47|14
1730056590000|2024-10-27 19:16:30|350.16|348.46|350.24|348.54|350.24|348.54|350.15|348.45|9
1730056600000|2024-10-27 19:16:40|350.25|348.55|350.25|348.55|350.25|348.55|350.24|348.54|7
1730056610000|2024-10-27 19:16:50|350.26|348.56|350.3|348.6|350.31|348.61|350.26|348.56|4
1730056620000|2024-10-27 19:17:00|350.31|348.61|350.43|348.73|350.43|348.73|350.31|348.61|10
1730056630000|2024-10-27 19:17:10|350.44|348.74|350.39|348.69|350.45|348.75|350.38|348.68|12
1730056640000|2024-10-27 19:17:20|350.36|348.66|350.36|348.66|350.37|348.67|350.36|348.66|9
1730056650000|2024-10-27 19:17:30|350.37|348.67|350.33|348.63|350.37|348.67|350.33|348.63|4
1730056660000|2024-10-27 19:17:40|350.32|348.62|350.3|348.6|350.32|348.62|350.3|348.6|3
1730056670000|2024-10-27 19:17:50|350.34|348.64|350.34|348.64|350.34|348.64|350.32|348.62|6
1730056680000|2024-10-27 19:18:00|350.33|348.63|350.31|348.61|350.33|348.63|350.31|348.61|5
1730056690000|2024-10-27 19:18:10|350.33|348.63|350.33|348.63|350.33|348.63|350.32|348.62|3
1730056710000|2024-10-27 19:18:30|350.32|348.62|350.34|348.64|350.35|348.65|350.32|348.62|3
1730056720000|2024-10-27 19:18:40|350.33|348.63|350.32|348.62|350.34|348.64|350.32|348.62|4
1730056740000|2024-10-27 19:19:00|350.33|348.63|350.35|348.65|350.35|348.65|350.33|348.63|2
1730056760000|2024-10-27 19:19:20|350.39|348.69|350.38|348.68|350.39|348.69|350.38|348.68|6
1730056770000|2024-10-27 19:19:30|350.37|348.67|350.36|348.66|350.39|348.69|350.36|348.66|6
1730056780000|2024-10-27 19:19:40|350.38|348.68|350.43|348.73|350.43|348.73|350.37|348.67|7
1730056790000|2024-10-27 19:19:50|350.44|348.74|350.44|348.74|350.44|348.74|350.44|348.74|1
1730056800000|2024-10-27 19:20:00|350.43|348.73|350.43|348.73|350.44|348.74|350.43|348.73|3
1730056810000|2024-10-27 19:20:10|350.44|348.74|350.44|348.74|350.44|348.74|350.44|348.74|1
1730056820000|2024-10-27 19:20:20|350.43|348.73|350.4|348.7|350.43|348.73|350.38|348.68|6
1730056830000|2024-10-27 19:20:30|350.41|348.71|350.39|348.69|350.42|348.72|350.34|348.64|13
1730056840000|2024-10-27 19:20:40|350.4|348.7|350.4|348.7|350.41|348.71|350.39|348.69|5
1730056850000|2024-10-27 19:20:50|350.41|348.71|350.41|348.71|350.41|348.71|350.41|348.71|1
1730056860000|2024-10-27 19:21:00|350.39|348.69|350.42|348.72|350.42|348.72|350.39|348.69|5
1730056870000|2024-10-27 19:21:10|350.44|348.74|350.5|348.8|350.53|348.83|350.44|348.74|9
1730056880000|2024-10-27 19:21:20|350.52|348.82|350.5|348.8|350.52|348.82|350.5|348.8|3
1730056890000|2024-10-27 19:21:30|350.49|348.79|350.37|348.67|350.49|348.79|350.36|348.66|7
1730056900000|2024-10-27 19:21:40|350.36|348.66|350.39|348.69|350.39|348.69|350.36|348.66|7
1730056910000|2024-10-27 19:21:50|350.4|348.7|350.39|348.69|350.4|348.7|350.39|348.69|6
1730056920000|2024-10-27 19:22:00|350.38|348.68|350.41|348.71|350.42|348.72|350.37|348.67|9
1730056930000|2024-10-27 19:22:10|350.43|348.73|350.5|348.8|350.51|348.81|350.42|348.72|10
1730056940000|2024-10-27 19:22:20|350.51|348.81|350.38|348.68|350.51|348.81|350.37|348.67|13
1730056950000|2024-10-27 19:22:30|350.39|348.69|350.28|348.58|350.39|348.69|350.28|348.58|10
1730056960000|2024-10-27 19:22:40|350.25|348.55|350.2|348.5|350.26|348.56|350.19|348.49|12
1730056970000|2024-10-27 19:22:50|350.19|348.49|350.19|348.49|350.2|348.5|350.19|348.49|13
1730056980000|2024-10-27 19:23:00|350.2|348.5|350.2|348.5|350.2|348.5|350.19|348.49|7
1730056990000|2024-10-27 19:23:10|350.19|348.49|350.15|348.45|350.2|348.5|350.09|348.39|15
1730057000000|2024-10-27 19:23:20|350.16|348.46|350.18|348.48|350.19|348.49|350.16|348.46|6
1730057010000|2024-10-27 19:23:30|350.17|348.47|350.15|348.45|350.18|348.48|350.15|348.45|9
1730057020000|2024-10-27 19:23:40|350.16|348.46|350.18|348.48|350.18|348.48|350.15|348.45|8
1730057030000|2024-10-27 19:23:50|350.17|348.47|350.13|348.43|350.18|348.48|350.13|348.43|10
1730057040000|2024-10-27 19:24:00|350.1|348.4|350.08|348.38|350.1|348.4|350.08|348.38|2
1730057050000|2024-10-27 19:24:10|350.09|348.39|350.15|348.45|350.15|348.45|350.09|348.39|7
1730057060000|2024-10-27 19:24:20|350.16|348.46|350.14|348.44|350.16|348.46|350.14|348.44|9
1730057070000|2024-10-27 19:24:30|350.12|348.42|350.08|348.38|350.12|348.42|350.07|348.37|7
1730057080000|2024-10-27 19:24:40|350.05|348.35|350.04|348.34|350.07|348.37|350.04|348.34|10
1730057090000|2024-10-27 19:24:50|350.05|348.35|350.09|348.39|350.11|348.41|350.05|348.35|3
1730057100000|2024-10-27 19:25:00|350.11|348.41|350.15|348.45|350.15|348.45|350.1|348.4|18
1730057110000|2024-10-27 19:25:10|350.18|348.48|350.23|348.53|350.23|348.53|350.16|348.46|6
1730057120000|2024-10-27 19:25:20|350.24|348.54|350.33|348.63|350.33|348.63|350.24|348.54|14
1730057130000|2024-10-27 19:25:30|350.32|348.62|350.32|348.62|350.33|348.63|350.32|348.62|5
1730057140000|2024-10-27 19:25:40|350.33|348.63|350.33|348.63|350.33|348.63|350.32|348.62|9
1730057150000|2024-10-27 19:25:50|350.34|348.64|350.34|348.64|350.34|348.64|350.33|348.63|3
1730057160000|2024-10-27 19:26:00|350.33|348.63|350.33|348.63|350.34|348.64|350.31|348.61|9
1730057170000|2024-10-27 19:26:10|350.32|348.62|350.34|348.64|350.34|348.64|350.32|348.62|3
1730057180000|2024-10-27 19:26:20|350.33|348.63|348.77|347.07|350.34|348.64|348.65|346.95|15
1730057190000|2024-10-27 19:26:30|348.79|347.09|348.96|347.26|348.97|347.27|348.77|347.07|23
1730057200000|2024-10-27 19:26:40|348.95|347.25|348.94|347.24|348.95|347.25|348.89|347.19|10
1730057210000|2024-10-27 19:26:50|348.97|347.27|349.07|347.37|349.08|347.38|348.91|347.21|20
1730057220000|2024-10-27 19:27:00|349.09|347.39|349.19|347.49|349.22|347.52|349.08|347.38|12
1730057230000|2024-10-27 19:27:10|349.2|347.5|349.2|347.5|349.2|347.5|349.2|347.5|1
1730057240000|2024-10-27 19:27:20|349.21|347.51|349.21|347.51|349.21|347.51|349.21|347.51|1
1730057250000|2024-10-27 19:27:30|349.24|347.54|349.31|347.61|349.31|347.61|349.24|347.54|5
1730057260000|2024-10-27 19:27:40|349.32|347.62|349.31|347.61|349.32|347.62|349.31|347.61|2
1730057280000|2024-10-27 19:28:00|349.34|347.64|349.35|347.65|349.35|347.65|349.34|347.64|2
1730057290000|2024-10-27 19:28:10|349.37|347.67|349.55|347.85|349.55|347.85|349.37|347.67|5
1730057300000|2024-10-27 19:28:20|349.56|347.86|349.61|347.91|349.63|347.93|349.55|347.85|7
1730057310000|2024-10-27 19:28:30|349.63|347.93|349.75|348.05|349.77|348.07|349.61|347.91|16
1730057320000|2024-10-27 19:28:40|349.76|348.06|349.78|348.08|349.78|348.08|349.76|348.06|3
1730057330000|2024-10-27 19:28:50|349.85|348.15|350.14|348.44|350.14|348.44|349.85|348.15|12
1730057340000|2024-10-27 19:29:00|350.13|348.43|350.11|348.41|350.15|348.45|350.1|348.4|13
1730057350000|2024-10-27 19:29:10|350.1|348.4|350.13|348.43|350.15|348.45|350.09|348.39|11
1730057360000|2024-10-27 19:29:20|350.14|348.44|350.25|348.55|350.27|348.57|350.14|348.44|13
1730057370000|2024-10-27 19:29:30|350.24|348.54|350.16|348.46|350.25|348.55|350.15|348.45|10
1730057380000|2024-10-27 19:29:40|350.17|348.47|350.11|348.41|350.17|348.47|350.07|348.37|9
1730057390000|2024-10-27 19:29:50|350.1|348.4|350.1|348.4|350.1|348.4|350.1|348.4|1
1730057400000|2024-10-27 19:30:00|350.11|348.41|350.21|348.51|350.21|348.51|350.11|348.41|10
1730057410000|2024-10-27 19:30:10|350.24|348.54|350.29|348.59|350.32|348.62|350.24|348.54|18
1730057420000|2024-10-27 19:30:20|350.32|348.62|350.36|348.66|350.36|348.66|350.29|348.59|14
1730057430000|2024-10-27 19:30:30|350.37|348.67|350.38|348.68|350.38|348.68|350.37|348.67|2
1730057440000|2024-10-27 19:30:40|350.4|348.7|350.43|348.73|350.43|348.73|350.4|348.7|4
1730057450000|2024-10-27 19:30:50|350.46|348.76|350.5|348.8|350.5|348.8|350.44|348.74|4
1730057460000|2024-10-27 19:31:00|350.51|348.81|350.53|348.83|350.53|348.83|350.49|348.79|4
1730057470000|2024-10-27 19:31:10|350.54|348.84|350.51|348.81|350.54|348.84|350.5|348.8|5
1730057480000|2024-10-27 19:31:20|350.54|348.84|350.55|348.85|350.55|348.85|350.54|348.84|2
1730057490000|2024-10-27 19:31:30|350.56|348.86|350.51|348.81|350.56|348.86|350.49|348.79|8
1730057500000|2024-10-27 19:31:40|350.54|348.84|350.67|348.97|350.67|348.97|350.54|348.84|6
1730057510000|2024-10-27 19:31:50|350.68|348.98|350.68|348.98|350.68|348.98|350.68|348.98|1
1730057520000|2024-10-27 19:32:00|350.69|348.99|350.72|349.02|350.72|349.02|350.68|348.98|5
1730057530000|2024-10-27 19:32:10|350.73|349.03|350.67|348.97|350.73|349.03|350.67|348.97|3
1730057540000|2024-10-27 19:32:20|350.68|348.98|350.68|348.98|350.69|348.99|350.68|348.98|3
1730057550000|2024-10-27 19:32:30|350.63|348.93|350.66|348.96|350.66|348.96|350.63|348.93|4
1730057560000|2024-10-27 19:32:40|350.67|348.97|350.62|348.92|350.67|348.97|350.57|348.87|8
1730057570000|2024-10-27 19:32:50|350.63|348.93|350.63|348.93|350.63|348.93|350.63|348.93|1
1730057580000|2024-10-27 19:33:00|350.61|348.91|350.64|348.94|350.64|348.94|350.61|348.91|4
1730057590000|2024-10-27 19:33:10|350.63|348.93|350.63|348.93|350.64|348.94|350.62|348.92|6
1730057620000|2024-10-27 19:33:40|350.66|348.96|350.67|348.97|350.67|348.97|350.66|348.96|2
1730057630000|2024-10-27 19:33:50|350.68|348.98|350.68|348.98|350.68|348.98|350.68|348.98|1
1730057660000|2024-10-27 19:34:20|350.66|348.96|350.63|348.93|350.66|348.96|350.61|348.91|12
1730057670000|2024-10-27 19:34:30|350.61|348.91|350.62|348.92|350.62|348.92|350.61|348.91|2
1730057680000|2024-10-27 19:34:40|350.61|348.91|350.58|348.88|350.61|348.91|350.57|348.87|4
1730057690000|2024-10-27 19:34:50|350.55|348.85|350.56|348.86|350.56|348.86|350.54|348.84|7
1730057700000|2024-10-27 19:35:00|350.54|348.84|350.53|348.83|350.54|348.84|350.52|348.82|3
1730057710000|2024-10-27 19:35:10|350.54|348.84|350.57|348.87|350.61|348.91|350.54|348.84|8
1730057720000|2024-10-27 19:35:20|350.56|348.86|350.5|348.8|350.56|348.86|350.49|348.79|4
1730057730000|2024-10-27 19:35:30|350.49|348.79|350.36|348.66|350.49|348.79|350.36|348.66|2
1730057740000|2024-10-27 19:35:40|350.32|348.62|350.41|348.71|350.41|348.71|350.32|348.62|11
1730057750000|2024-10-27 19:35:50|350.39|348.69|350.38|348.68|350.41|348.71|350.36|348.66|11
1730057760000|2024-10-27 19:36:00|350.37|348.67|350.46|348.76|350.46|348.76|350.37|348.67|17
1730057770000|2024-10-27 19:36:10|350.43|348.73|350.31|348.61|350.43|348.73|350.31|348.61|10
1730057780000|2024-10-27 19:36:20|350.29|348.59|350.3|348.6|350.31|348.61|350.29|348.59|6
1730057790000|2024-10-27 19:36:30|350.31|348.61|350.31|348.61|350.31|348.61|350.3|348.6|3
1730057800000|2024-10-27 19:36:40|350.29|348.59|350.3|348.6|350.3|348.6|350.29|348.59|2
1730057810000|2024-10-27 19:36:50|350.25|348.55|350.25|348.55|350.25|348.55|350.25|348.55|1
1730057820000|2024-10-27 19:37:00|350.26|348.56|350.26|348.56|350.26|348.56|350.26|348.56|1
1730057830000|2024-10-27 19:37:10|350.3|348.6|350.31|348.61|350.32|348.62|350.29|348.59|6
1730057840000|2024-10-27 19:37:20|350.29|348.59|350.43|348.73|350.43|348.73|350.29|348.59|7
1730057850000|2024-10-27 19:37:30|350.44|348.74|350.57|348.87|350.57|348.87|350.44|348.74|15
1730057860000|2024-10-27 19:37:40|350.58|348.88|350.51|348.81|350.58|348.88|350.51|348.81|7
1730057870000|2024-10-27 19:37:50|350.53|348.83|350.54|348.84|350.54|348.84|350.53|348.83|2
1730057880000|2024-10-27 19:38:00|350.53|348.83|350.48|348.78|350.53|348.83|350.48|348.78|4
1730057890000|2024-10-27 19:38:10|350.47|348.77|350.47|348.77|350.47|348.77|350.47|348.77|1
1730057900000|2024-10-27 19:38:20|350.48|348.78|350.49|348.79|350.5|348.8|350.48|348.78|8
1730057910000|2024-10-27 19:38:30|350.5|348.8|350.47|348.77|350.5|348.8|350.47|348.77|4
1730057920000|2024-10-27 19:38:40|350.48|348.78|350.5|348.8|350.5|348.8|350.47|348.77|5
1730057930000|2024-10-27 19:38:50|350.52|348.82|350.54|348.84|350.56|348.86|350.51|348.81|11
1730057940000|2024-10-27 19:39:00|350.53|348.83|350.53|348.83|350.58|348.88|350.53|348.83|10
1730057950000|2024-10-27 19:39:10|350.54|348.84|350.54|348.84|350.54|348.84|350.54|348.84|1
1730057960000|2024-10-27 19:39:20|350.53|348.83|350.5|348.8|350.53|348.83|350.5|348.8|6
1730057970000|2024-10-27 19:39:30|350.51|348.81|350.51|348.81|350.51|348.81|350.51|348.81|1
1730057980000|2024-10-27 19:39:40|350.5|348.8|350.53|348.83|350.53|348.83|350.45|348.75|11
1730057990000|2024-10-27 19:39:50|350.51|348.81|350.51|348.81|350.51|348.81|350.51|348.81|1
1730058000000|2024-10-27 19:40:00|350.52|348.82|350.5|348.8|350.53|348.83|350.5|348.8|4
1730058020000|2024-10-27 19:40:20|350.49|348.79|350.48|348.78|350.49|348.79|350.48|348.78|2
1730058030000|2024-10-27 19:40:30|350.45|348.75|350.44|348.74|350.45|348.75|350.44|348.74|2
1730058080000|2024-10-27 19:41:20|350.45|348.75|350.5|348.8|350.5|348.8|350.45|348.75|4
1730058090000|2024-10-27 19:41:30|350.51|348.81|350.56|348.86|350.56|348.86|350.5|348.8|11
1730058100000|2024-10-27 19:41:40|350.57|348.87|350.58|348.88|350.58|348.88|350.56|348.86|5
1730058110000|2024-10-27 19:41:50|350.59|348.89|350.59|348.89|350.59|348.89|350.59|348.89|1
1730058120000|2024-10-27 19:42:00|350.54|348.84|350.56|348.86|350.56|348.86|350.54|348.84|3
1730058130000|2024-10-27 19:42:10|350.57|348.87|350.56|348.86|350.57|348.87|350.55|348.85|3
1730058140000|2024-10-27 19:42:20|350.57|348.87|350.56|348.86|350.57|348.87|350.56|348.86|2
1730058150000|2024-10-27 19:42:30|350.57|348.87|350.57|348.87|350.57|348.87|350.57|348.87|1
1730058230000|2024-10-27 19:43:50|350.58|348.88|350.57|348.87|350.58|348.88|350.57|348.87|2
1730058240000|2024-10-27 19:44:00|350.6|348.9|350.59|348.89|350.61|348.91|350.57|348.87|7
1730058260000|2024-10-27 19:44:20|350.56|348.86|350.56|348.86|350.56|348.86|350.56|348.86|1
1730058270000|2024-10-27 19:44:30|350.57|348.87|350.54|348.84|350.57|348.87|350.54|348.84|2
1730058290000|2024-10-27 19:44:50|350.5|348.8|350.49|348.79|350.5|348.8|350.48|348.78|3
1730058300000|2024-10-27 19:45:00|350.51|348.81|350.54|348.84|350.54|348.84|350.51|348.81|6
1730058310000|2024-10-27 19:45:10|350.53|348.83|350.53|348.83|350.53|348.83|350.52|348.82|3
1730058320000|2024-10-27 19:45:20|350.54|348.84|350.55|348.85|350.56|348.86|350.54|348.84|3
1730058330000|2024-10-27 19:45:30|350.56|348.86|350.54|348.84|350.56|348.86|350.54|348.84|11
1730058340000|2024-10-27 19:45:40|350.56|348.86|350.48|348.78|350.56|348.86|350.47|348.77|7
1730058350000|2024-10-27 19:45:50|350.45|348.75|350.37|348.67|350.45|348.75|350.31|348.61|11
1730058360000|2024-10-27 19:46:00|350.35|348.65|350.38|348.68|350.4|348.7|350.35|348.65|8
1730058370000|2024-10-27 19:46:10|350.37|348.67|350.38|348.68|350.39|348.69|350.35|348.65|8
1730058380000|2024-10-27 19:46:20|350.4|348.7|350.48|348.78|350.48|348.78|350.38|348.68|18
1730058390000|2024-10-27 19:46:30|350.47|348.77|350.47|348.77|350.47|348.77|350.46|348.76|5
1730058400000|2024-10-27 19:46:40|350.48|348.78|350.47|348.77|350.48|348.78|350.47|348.77|2
1730058410000|2024-10-27 19:46:50|350.46|348.76|350.47|348.77|350.47|348.77|350.46|348.76|6
1730058420000|2024-10-27 19:47:00|350.46|348.76|350.4|348.7|350.47|348.77|350.39|348.69|7
1730058430000|2024-10-27 19:47:10|350.41|348.71|350.47|348.77|350.48|348.78|350.41|348.71|12
1730058440000|2024-10-27 19:47:20|350.48|348.78|350.48|348.78|350.49|348.79|350.47|348.77|9
1730058450000|2024-10-27 19:47:30|350.47|348.77|350.54|348.84|350.56|348.86|350.47|348.77|12
1730058460000|2024-10-27 19:47:40|350.57|348.87|350.5|348.8|350.57|348.87|350.5|348.8|4
1730058470000|2024-10-27 19:47:50|350.52|348.82|350.56|348.86|350.56|348.86|350.52|348.82|3
1730058480000|2024-10-27 19:48:00|350.57|348.87|350.58|348.88|350.58|348.88|350.5|348.8|13
1730058490000|2024-10-27 19:48:10|350.57|348.87|350.58|348.88|350.58|348.88|350.54|348.84|8
1730058500000|2024-10-27 19:48:20|350.59|348.89|350.62|348.92|350.62|348.92|350.58|348.88|4
1730058510000|2024-10-27 19:48:30|350.59|348.89|350.62|348.92|350.62|348.92|350.59|348.89|2
1730058520000|2024-10-27 19:48:40|350.6|348.9|350.56|348.86|350.6|348.9|350.56|348.86|3
1730058530000|2024-10-27 19:48:50|350.55|348.85|350.54|348.84|350.57|348.87|350.54|348.84|4
1730058550000|2024-10-27 19:49:10|350.57|348.87|350.57|348.87|350.57|348.87|350.57|348.87|1
1730058570000|2024-10-27 19:49:30|350.52|348.82|350.49|348.79|350.52|348.82|350.49|348.79|2
1730058580000|2024-10-27 19:49:40|350.47|348.77|350.4|348.7|350.47|348.77|350.39|348.69|8
1730058590000|2024-10-27 19:49:50|350.37|348.67|350.37|348.67|350.39|348.69|350.36|348.66|19
1730058600000|2024-10-27 19:50:00|350.36|348.66|350.44|348.74|350.44|348.74|350.3|348.6|17
1730058610000|2024-10-27 19:50:10|350.43|348.73|350.5|348.8|350.5|348.8|350.43|348.73|11
1730058620000|2024-10-27 19:50:20|350.51|348.81|350.52|348.82|350.52|348.82|350.5|348.8|4
1730058630000|2024-10-27 19:50:30|350.53|348.83|350.54|348.84|350.57|348.87|350.52|348.82|14
1730058640000|2024-10-27 19:50:40|350.55|348.85|350.59|348.89|350.59|348.89|350.55|348.85|4
1730058650000|2024-10-27 19:50:50|350.61|348.91|350.58|348.88|350.62|348.92|350.58|348.88|7
1730058660000|2024-10-27 19:51:00|350.57|348.87|350.52|348.82|350.57|348.87|350.51|348.81|6
1730058670000|2024-10-27 19:51:10|350.53|348.83|350.44|348.74|350.57|348.87|350.44|348.74|20
1730058680000|2024-10-27 19:51:20|350.45|348.75|350.49|348.79|350.53|348.83|350.45|348.75|13
1730058690000|2024-10-27 19:51:30|350.48|348.78|350.46|348.76|350.49|348.79|350.46|348.76|11
1730058700000|2024-10-27 19:51:40|350.49|348.79|350.46|348.76|350.49|348.79|350.46|348.76|3
1730058710000|2024-10-27 19:51:50|350.45|348.75|350.45|348.75|350.48|348.78|350.45|348.75|8
1730058720000|2024-10-27 19:52:00|350.46|348.76|350.46|348.76|350.46|348.76|350.46|348.76|1
1730058730000|2024-10-27 19:52:10|350.45|348.75|350.45|348.75|350.47|348.77|350.45|348.75|10
1730058740000|2024-10-27 19:52:20|350.46|348.76|350.46|348.76|350.48|348.78|350.46|348.76|5
1730058750000|2024-10-27 19:52:30|350.45|348.75|350.52|348.82|350.52|348.82|350.45|348.75|8
1730058760000|2024-10-27 19:52:40|350.51|348.81|350.52|348.82|350.52|348.82|350.51|348.81|8
1730058770000|2024-10-27 19:52:50|350.51|348.81|350.45|348.75|350.52|348.82|350.45|348.75|6
1730058790000|2024-10-27 19:53:10|350.44|348.74|350.43|348.73|350.44|348.74|350.41|348.71|4
1730058800000|2024-10-27 19:53:20|350.42|348.72|350.41|348.71|350.42|348.72|350.41|348.71|2
1730058830000|2024-10-27 19:53:50|350.4|348.7|350.4|348.7|350.4|348.7|350.4|348.7|1
1730058900000|2024-10-27 19:55:00|350.43|348.73|350.53|348.83|350.53|348.83|350.43|348.73|9
1730058910000|2024-10-27 19:55:10|350.54|348.84|350.54|348.84|350.54|348.84|350.54|348.84|1
1730058930000|2024-10-27 19:55:30|350.53|348.83|350.53|348.83|350.54|348.84|350.53|348.83|11
1730058940000|2024-10-27 19:55:40|350.54|348.84|350.53|348.83|350.54|348.84|350.52|348.82|6
1730058950000|2024-10-27 19:55:50|350.52|348.82|350.54|348.84|350.54|348.84|350.52|348.82|7
1730058970000|2024-10-27 19:56:10|350.53|348.83|350.54|348.84|350.54|348.84|350.52|348.82|6
1730059000000|2024-10-27 19:56:40|350.57|348.87|350.54|348.84|350.57|348.87|350.54|348.84|2
1730059010000|2024-10-27 19:56:50|350.55|348.85|350.54|348.84|350.57|348.87|350.54|348.84|4
1730059020000|2024-10-27 19:57:00|350.53|348.83|350.45|348.75|350.53|348.83|350.45|348.75|6
1730059030000|2024-10-27 19:57:10|350.47|348.77|350.5|348.8|350.52|348.82|350.45|348.75|12
1730059040000|2024-10-27 19:57:20|350.51|348.81|350.46|348.76|350.51|348.81|350.46|348.76|7
1730059050000|2024-10-27 19:57:30|350.49|348.79|350.52|348.82|350.53|348.83|350.49|348.79|7
1730059060000|2024-10-27 19:57:40|350.51|348.81|350.45|348.75|350.51|348.81|350.44|348.74|6
1730059070000|2024-10-27 19:57:50|350.46|348.76|350.52|348.82|350.53|348.83|350.46|348.76|6
1730059080000|2024-10-27 19:58:00|350.53|348.83|350.54|348.84|350.54|348.84|350.52|348.82|4
1730059090000|2024-10-27 19:58:10|350.57|348.87|350.54|348.84|350.57|348.87|350.54|348.84|3
1730059100000|2024-10-27 19:58:20|350.55|348.85|350.58|348.88|350.58|348.88|350.55|348.85|2
1730059110000|2024-10-27 19:58:30|350.57|348.87|350.55|348.85|350.57|348.87|350.55|348.85|6
1730059120000|2024-10-27 19:58:40|350.57|348.87|350.57|348.87|350.57|348.87|350.55|348.85|3
1730059130000|2024-10-27 19:58:50|350.58|348.88|350.58|348.88|350.58|348.88|350.58|348.88|1
1730059140000|2024-10-27 19:59:00|350.57|348.87|350.59|348.89|350.61|348.91|350.57|348.87|5
1730059150000|2024-10-27 19:59:10|350.6|348.9|350.64|348.94|350.66|348.96|350.6|348.9|8
1730059160000|2024-10-27 19:59:20|350.65|348.95|350.7|349|350.7|349|350.65|348.95|2
1730059170000|2024-10-27 19:59:30|350.71|349.01|350.69|348.99|350.72|349.02|350.69|348.99|5
1730059200000|2024-10-27 20:00:00|350.72|349.02|350.72|349.02|350.72|349.02|350.69|348.99|5
1730059210000|2024-10-27 20:00:10|350.69|348.99|350.69|348.99|350.69|348.99|350.69|348.99|1
1730059220000|2024-10-27 20:00:20|350.72|349.02|350.67|348.97|350.72|349.02|350.67|348.97|6
1730059230000|2024-10-27 20:00:30|350.68|348.98|350.69|348.99|350.69|348.99|350.68|348.98|2
1730059240000|2024-10-27 20:00:40|350.72|349.02|350.8|349.1|350.8|349.1|350.69|348.99|6
1730059250000|2024-10-27 20:00:50|350.81|349.11|350.81|349.11|350.83|349.13|350.81|349.11|3
1730059260000|2024-10-27 20:01:00|350.82|349.12|350.84|349.14|350.84|349.14|350.82|349.12|2
1730059270000|2024-10-27 20:01:10|350.78|349.08|350.71|349.01|350.82|349.12|350.71|349.01|10
1730059280000|2024-10-27 20:01:20|350.72|349.02|350.74|349.04|350.74|349.04|350.72|349.02|3
1730059290000|2024-10-27 20:01:30|350.76|349.06|350.71|349.01|350.77|349.07|350.71|349.01|9
1730059310000|2024-10-27 20:01:50|350.7|349|350.69|348.99|350.7|349|350.65|348.95|3
1730059320000|2024-10-27 20:02:00|350.71|349.01|350.76|349.06|350.76|349.06|350.71|349.01|4
1730059330000|2024-10-27 20:02:10|350.79|349.09|350.72|349.02|350.79|349.09|350.72|349.02|4
1730059340000|2024-10-27 20:02:20|350.71|349.01|350.71|349.01|350.71|349.01|350.71|349.01|1
1730059350000|2024-10-27 20:02:30|350.73|349.03|350.73|349.03|350.73|349.03|350.73|349.03|1
1730059360000|2024-10-27 20:02:40|350.74|349.04|350.72|349.02|350.75|349.05|350.71|349.01|7
1730059370000|2024-10-27 20:02:50|350.74|349.04|350.79|349.09|350.79|349.09|350.74|349.04|4
1730059380000|2024-10-27 20:03:00|350.76|349.06|350.8|349.1|350.8|349.1|350.76|349.06|6
1730059390000|2024-10-27 20:03:10|350.81|349.11|350.81|349.11|350.81|349.11|350.8|349.1|3
1730059400000|2024-10-27 20:03:20|350.78|349.08|350.74|349.04|350.78|349.08|350.74|349.04|3
1730059410000|2024-10-27 20:03:30|350.75|349.05|350.76|349.06|350.76|349.06|350.75|349.05|2
1730059440000|2024-10-27 20:04:00|350.79|349.09|350.76|349.06|350.79|349.09|350.76|349.06|2
1730059480000|2024-10-27 20:04:40|350.79|349.09|350.79|349.09|350.79|349.09|350.79|349.09|1
1730059490000|2024-10-27 20:04:50|350.8|349.1|350.81|349.11|350.81|349.11|350.8|349.1|6
1730059510000|2024-10-27 20:05:10|350.79|349.09|350.76|349.06|350.79|349.09|350.76|349.06|2
1730059520000|2024-10-27 20:05:20|350.74|349.04|350.75|349.05|350.75|349.05|350.74|349.04|2
1730059530000|2024-10-27 20:05:30|350.76|349.06|350.69|348.99|350.76|349.06|350.69|348.99|5
1730059540000|2024-10-27 20:05:40|350.68|348.98|350.64|348.94|350.68|348.98|350.64|348.94|3
1730059560000|2024-10-27 20:06:00|350.63|348.93|350.54|348.84|350.63|348.93|350.54|348.84|5
1730059570000|2024-10-27 20:06:10|350.55|348.85|350.55|348.85|350.55|348.85|350.55|348.85|1
1730059580000|2024-10-27 20:06:20|350.56|348.86|350.56|348.86|350.56|348.86|350.55|348.85|7
1730059610000|2024-10-27 20:06:50|350.58|348.88|350.56|348.86|350.58|348.88|350.56|348.86|2
1730059630000|2024-10-27 20:07:10|350.53|348.83|350.55|348.85|350.55|348.85|350.53|348.83|3
1730059640000|2024-10-27 20:07:20|350.56|348.86|350.56|348.86|350.56|348.86|350.56|348.86|1
1730059660000|2024-10-27 20:07:40|350.55|348.85|350.5|348.8|350.55|348.85|350.41|348.71|10
1730059670000|2024-10-27 20:07:50|350.48|348.78|350.51|348.81|350.51|348.81|350.48|348.78|11
1730059680000|2024-10-27 20:08:00|350.5|348.8|350.47|348.77|350.51|348.81|350.47|348.77|24
1730059690000|2024-10-27 20:08:10|350.48|348.78|350.41|348.71|350.48|348.78|350.41|348.71|12
1730059720000|2024-10-27 20:08:40|350.42|348.72|350.43|348.73|350.43|348.73|350.42|348.72|2
1730059730000|2024-10-27 20:08:50|350.42|348.72|350.41|348.71|350.42|348.72|350.41|348.71|2
1730059740000|2024-10-27 20:09:00|350.42|348.72|350.42|348.72|350.43|348.73|350.41|348.71|5
1730059750000|2024-10-27 20:09:10|350.43|348.73|350.43|348.73|350.43|348.73|350.43|348.73|1
1730059760000|2024-10-27 20:09:20|350.44|348.74|350.44|348.74|350.44|348.74|350.44|348.74|1
1730059780000|2024-10-27 20:09:40|350.46|348.76|350.47|348.77|350.48|348.78|350.46|348.76|3
1730059790000|2024-10-27 20:09:50|350.48|348.78|350.45|348.75|350.5|348.8|350.45|348.75|13
1730059800000|2024-10-27 20:10:00|350.46|348.76|350.45|348.75|350.46|348.76|350.44|348.74|10
1730059810000|2024-10-27 20:10:10|350.44|348.74|350.44|348.74|350.45|348.75|350.41|348.71|8
1730059830000|2024-10-27 20:10:30|350.46|348.76|350.55|348.85|350.58|348.88|350.46|348.76|18
1730059840000|2024-10-27 20:10:40|350.54|348.84|350.57|348.87|350.57|348.87|350.53|348.83|12
1730059850000|2024-10-27 20:10:50|350.54|348.84|350.55|348.85|350.58|348.88|350.54|348.84|11
1730059860000|2024-10-27 20:11:00|350.5|348.8|350.45|348.75|350.5|348.8|350.45|348.75|5
1730059870000|2024-10-27 20:11:10|350.41|348.71|350.41|348.71|350.41|348.71|350.41|348.71|1
1730059880000|2024-10-27 20:11:20|350.42|348.72|350.43|348.73|350.43|348.73|350.42|348.72|2
1730059890000|2024-10-27 20:11:30|350.41|348.71|350.41|348.71|350.43|348.73|350.41|348.71|8
1730059900000|2024-10-27 20:11:40|350.42|348.72|350.43|348.73|350.46|348.76|350.42|348.72|4
1730059910000|2024-10-27 20:11:50|350.44|348.74|350.44|348.74|350.44|348.74|350.44|348.74|1
1730059920000|2024-10-27 20:12:00|350.46|348.76|350.47|348.77|350.47|348.77|350.45|348.75|3
1730059930000|2024-10-27 20:12:10|350.48|348.78|350.48|348.78|350.48|348.78|350.48|348.78|1
1730059950000|2024-10-27 20:12:30|350.49|348.79|350.53|348.83|350.55|348.85|350.49|348.79|11
1730059960000|2024-10-27 20:12:40|350.52|348.82|350.52|348.82|350.53|348.83|350.52|348.82|3
1730059970000|2024-10-27 20:12:50|350.47|348.77|350.45|348.75|350.47|348.77|350.45|348.75|2
1730059980000|2024-10-27 20:13:00|350.47|348.77|350.55|348.85|350.55|348.85|350.45|348.75|16
1730059990000|2024-10-27 20:13:10|350.58|348.88|350.53|348.83|350.58|348.88|350.53|348.83|8
1730060000000|2024-10-27 20:13:20|350.54|348.84|350.54|348.84|350.54|348.84|350.53|348.83|5
1730060010000|2024-10-27 20:13:30|350.55|348.85|350.55|348.85|350.55|348.85|350.52|348.82|5
1730060020000|2024-10-27 20:13:40|350.52|348.82|350.64|348.94|350.65|348.95|350.52|348.82|9
1730060030000|2024-10-27 20:13:50|350.67|348.97|350.67|348.97|350.67|348.97|350.67|348.97|1
1730060040000|2024-10-27 20:14:00|350.68|348.98|350.67|348.97|350.68|348.98|350.64|348.94|4
1730060050000|2024-10-27 20:14:10|350.64|348.94|350.71|349.01|350.71|349.01|350.64|348.94|8
1730060060000|2024-10-27 20:14:20|350.72|349.02|350.69|348.99|350.72|349.02|350.69|348.99|6
1730060070000|2024-10-27 20:14:30|350.7|349|350.72|349.02|350.73|349.03|350.7|349|5
1730060080000|2024-10-27 20:14:40|350.7|349|350.69|348.99|350.72|349.02|350.69|348.99|4
1730060090000|2024-10-27 20:14:50|350.72|349.02|350.69|348.99|350.72|349.02|350.69|348.99|2
1730060100000|2024-10-27 20:15:00|350.71|349.01|350.72|349.02|350.72|349.02|350.69|348.99|4
1730060110000|2024-10-27 20:15:10|350.7|349|350.73|349.03|350.73|349.03|350.62|348.92|12
1730060120000|2024-10-27 20:15:20|350.76|349.06|350.78|349.08|350.8|349.1|350.76|349.06|8
1730060130000|2024-10-27 20:15:30|350.79|349.09|350.82|349.12|350.82|349.12|350.79|349.09|2
1730060140000|2024-10-27 20:15:40|350.8|349.1|350.82|349.12|350.82|349.12|350.8|349.1|2
1730060150000|2024-10-27 20:15:50|350.83|349.13|350.82|349.12|350.83|349.13|350.82|349.12|2
1730060160000|2024-10-27 20:16:00|350.8|349.1|350.8|349.1|350.8|349.1|350.8|349.1|1
1730060170000|2024-10-27 20:16:10|350.76|349.06|350.78|349.08|350.78|349.08|350.76|349.06|3
1730060180000|2024-10-27 20:16:20|350.76|349.06|350.77|349.07|350.77|349.07|350.76|349.06|2
1730060190000|2024-10-27 20:16:30|350.8|349.1|350.82|349.12|350.82|349.12|350.78|349.08|10
1730060200000|2024-10-27 20:16:40|350.83|349.13|350.85|349.15|350.85|349.15|350.83|349.13|9
1730060210000|2024-10-27 20:16:50|350.87|349.17|350.88|349.18|350.91|349.21|350.87|349.17|4
1730060220000|2024-10-27 20:17:00|350.89|349.19|350.97|349.27|350.99|349.29|350.89|349.19|4
1730060230000|2024-10-27 20:17:10|350.99|349.29|350.99|349.29|350.99|349.29|350.99|349.29|1
1730060240000|2024-10-27 20:17:20|351|349.3|351|349.3|351|349.3|351|349.3|1
1730060250000|2024-10-27 20:17:30|351.01|349.31|350.98|349.28|351.01|349.31|350.98|349.28|5
1730060260000|2024-10-27 20:17:40|350.95|349.25|350.91|349.21|350.95|349.25|350.88|349.18|10
1730060270000|2024-10-27 20:17:50|350.92|349.22|350.93|349.23|350.93|349.23|350.92|349.22|4
1730060280000|2024-10-27 20:18:00|350.92|349.22|350.9|349.2|350.92|349.22|350.88|349.18|9
1730060290000|2024-10-27 20:18:10|350.91|349.21|350.88|349.18|350.91|349.21|350.88|349.18|3
1730060300000|2024-10-27 20:18:20|350.9|349.2|350.85|349.15|350.9|349.2|350.85|349.15|7
1730060320000|2024-10-27 20:18:40|350.79|349.09|350.76|349.06|350.81|349.11|350.76|349.06|3
1730060330000|2024-10-27 20:18:50|350.77|349.07|350.8|349.1|350.8|349.1|350.77|349.07|4
1730060340000|2024-10-27 20:19:00|350.83|349.13|350.86|349.16|350.88|349.18|350.83|349.13|6
1730060350000|2024-10-27 20:19:10|350.81|349.11|350.85|349.15|350.85|349.15|350.81|349.11|4
1730060380000|2024-10-27 20:19:40|350.8|349.1|350.81|349.11|350.81|349.11|350.78|349.08|4
1730060390000|2024-10-27 20:19:50|350.82|349.12|350.85|349.15|350.85|349.15|350.82|349.12|2
1730060400000|2024-10-27 20:20:00|350.84|349.14|350.85|349.15|350.85|349.15|350.84|349.14|2
1730060440000|2024-10-27 20:20:40|350.86|349.16|350.86|349.16|350.86|349.16|350.86|349.16|1
1730060450000|2024-10-27 20:20:50|350.85|349.15|350.86|349.16|350.86|349.16|350.85|349.15|2
1730060500000|2024-10-27 20:21:40|350.87|349.17|350.89|349.19|350.89|349.19|350.87|349.17|2
1730060510000|2024-10-27 20:21:50|350.9|349.2|350.91|349.21|350.92|349.22|350.9|349.2|4
1730060520000|2024-10-27 20:22:00|350.92|349.22|350.95|349.25|350.95|349.25|350.92|349.22|2
1730060530000|2024-10-27 20:22:10|350.93|349.23|350.95|349.25|350.95|349.25|350.93|349.23|2
1730060540000|2024-10-27 20:22:20|350.96|349.26|350.93|349.23|350.96|349.26|350.93|349.23|2
1730060550000|2024-10-27 20:22:30|350.91|349.21|350.91|349.21|350.91|349.21|350.91|349.21|1
1730060580000|2024-10-27 20:23:00|350.88|349.18|350.8|349.1|350.88|349.18|350.79|349.09|7
1730060590000|2024-10-27 20:23:10|350.81|349.11|350.86|349.16|350.86|349.16|350.81|349.11|4
1730060610000|2024-10-27 20:23:30|350.87|349.17|350.86|349.16|350.87|349.17|350.86|349.16|2
1730060640000|2024-10-27 20:24:00|350.89|349.19|350.91|349.21|350.91|349.21|350.89|349.19|3
1730060650000|2024-10-27 20:24:10|350.92|349.22|350.95|349.25|350.95|349.25|350.9|349.2|6
1730060670000|2024-10-27 20:24:30|350.96|349.26|350.96|349.26|350.96|349.26|350.96|349.26|1
1730060680000|2024-10-27 20:24:40|350.97|349.27|350.97|349.27|350.97|349.27|350.97|349.27|1
1730060690000|2024-10-27 20:24:50|350.99|349.29|350.98|349.28|351|349.3|350.97|349.27|4
1730060700000|2024-10-27 20:25:00|351|349.3|350.98|349.28|351.01|349.31|350.98|349.28|6
1730060710000|2024-10-27 20:25:10|351.01|349.31|351.01|349.31|351.01|349.31|350.98|349.28|3
1730060720000|2024-10-27 20:25:20|351.1|349.4|351.14|349.44|351.14|349.44|351.1|349.4|7
1730060730000|2024-10-27 20:25:30|351.15|349.45|351.15|349.45|351.15|349.45|351.15|349.45|1
1730060750000|2024-10-27 20:25:50|351.16|349.46|351.16|349.46|351.18|349.48|351.16|349.46|3
1730060770000|2024-10-27 20:26:10|351.17|349.47|351.17|349.47|351.17|349.47|351.17|349.47|1
1730060810000|2024-10-27 20:26:50|351.16|349.46|351.15|349.45|351.16|349.46|351.15|349.45|2
1730060820000|2024-10-27 20:27:00|351.13|349.43|351.11|349.41|351.13|349.43|351.11|349.41|2
1730060850000|2024-10-27 20:27:30|351.07|349.37|351.08|349.38|351.08|349.38|351.07|349.37|2
1730060860000|2024-10-27 20:27:40|351.05|349.35|351.06|349.36|351.06|349.36|351.05|349.35|2
1730060870000|2024-10-27 20:27:50|351.07|349.37|351.1|349.4|351.1|349.4|351.07|349.37|3
1730060890000|2024-10-27 20:28:10|351.11|349.41|351.15|349.45|351.15|349.45|351.11|349.41|4
1730060920000|2024-10-27 20:28:40|351.2|349.5|351.18|349.48|351.2|349.5|351.18|349.48|2
1730060930000|2024-10-27 20:28:50|351.21|349.51|351.23|349.53|351.23|349.53|351.18|349.48|6
1730060940000|2024-10-27 20:29:00|351.24|349.54|351.24|349.54|351.24|349.54|351.21|349.51|3
1730060950000|2024-10-27 20:29:10|351.27|349.57|351.32|349.62|351.32|349.62|351.27|349.57|5
1730060970000|2024-10-27 20:29:30|351.33|349.63|351.33|349.63|351.33|349.63|351.33|349.63|1
1730061000000|2024-10-27 20:30:00|351.32|349.62|351.32|349.62|351.32|349.62|351.32|349.62|1
1730061020000|2024-10-27 20:30:20|351.33|349.63|351.43|349.73|351.43|349.73|351.33|349.63|5
1730061030000|2024-10-27 20:30:30|351.42|349.72|351.5|349.8|351.5|349.8|351.42|349.72|6
1730061040000|2024-10-27 20:30:40|351.51|349.81|351.65|349.95|351.66|349.96|351.51|349.81|6
1730061050000|2024-10-27 20:30:50|351.66|349.96|351.67|349.97|351.67|349.97|351.66|349.96|2
1730061060000|2024-10-27 20:31:00|351.76|350.06|352.06|350.36|352.17|350.47|351.76|350.06|9
1730061090000|2024-10-27 20:31:30|352.04|350.34|351.77|350.07|352.04|350.34|351.77|350.07|6
1730061120000|2024-10-27 20:32:00|351.75|350.05|351.74|350.04|351.75|350.05|351.74|350.04|2
1730061140000|2024-10-27 20:32:20|351.68|349.98|351.46|349.76|351.68|349.98|351.46|349.76|10
1730061150000|2024-10-27 20:32:30|351.48|349.78|351.49|349.79|351.49|349.79|351.48|349.78|2
1730061180000|2024-10-27 20:33:00|351.5|349.8|351.46|349.76|351.5|349.8|351.46|349.76|3
1730061190000|2024-10-27 20:33:10|351.49|349.79|351.5|349.8|351.52|349.82|351.47|349.77|8
1730061200000|2024-10-27 20:33:20|351.51|349.81|351.59|349.89|351.59|349.89|351.51|349.81|5
1730061210000|2024-10-27 20:33:30|351.61|349.91|351.51|349.81|351.62|349.92|351.51|349.81|11
1730061230000|2024-10-27 20:33:50|351.52|349.82|351.56|349.86|351.57|349.87|351.52|349.82|8
1730061240000|2024-10-27 20:34:00|351.57|349.87|351.56|349.86|351.57|349.87|351.49|349.79|10
1730061250000|2024-10-27 20:34:10|351.57|349.87|351.55|349.85|351.57|349.87|351.55|349.85|4
1730061260000|2024-10-27 20:34:20|351.58|349.88|351.55|349.85|351.58|349.88|351.55|349.85|4
1730061310000|2024-10-27 20:35:10|351.6|349.9|351.68|349.98|351.68|349.98|351.6|349.9|5
1730061320000|2024-10-27 20:35:20|351.69|349.99|351.72|350.02|351.74|350.04|351.69|349.99|6
1730061330000|2024-10-27 20:35:30|351.7|350|351.71|350.01|351.74|350.04|351.7|350|5
1730061340000|2024-10-27 20:35:40|351.72|350.02|351.73|350.03|351.76|350.06|351.72|350.02|4
1730061350000|2024-10-27 20:35:50|351.71|350.01|351.71|350.01|351.71|350.01|351.71|350.01|1
1730061360000|2024-10-27 20:36:00|351.67|349.97|351.72|350.02|351.72|350.02|351.65|349.95|9
1730061370000|2024-10-27 20:36:10|351.73|350.03|351.81|350.11|351.81|350.11|351.73|350.03|10
1730061380000|2024-10-27 20:36:20|351.83|350.13|351.82|350.12|351.83|350.13|351.81|350.11|6
1730061390000|2024-10-27 20:36:30|351.81|350.11|351.8|350.1|351.82|350.12|351.78|350.08|7
1730061400000|2024-10-27 20:36:40|351.79|350.09|351.68|349.98|351.79|350.09|351.68|349.98|3
1730061410000|2024-10-27 20:36:50|351.65|349.95|351.57|349.87|351.65|349.95|351.57|349.87|2
1730061420000|2024-10-27 20:37:00|351.58|349.88|351.5|349.8|351.58|349.88|351.5|349.8|7
1730061440000|2024-10-27 20:37:20|351.46|349.76|351.4|349.7|351.46|349.76|351.4|349.7|3
1730061450000|2024-10-27 20:37:30|351.37|349.67|351.24|349.54|351.37|349.67|351.24|349.54|5
1730061460000|2024-10-27 20:37:40|351.23|349.53|351.24|349.54|351.24|349.54|351.23|349.53|2
1730061480000|2024-10-27 20:38:00|351.23|349.53|351.23|349.53|351.23|349.53|351.23|349.53|1
1730061520000|2024-10-27 20:38:40|351.22|349.52|351.21|349.51|351.22|349.52|351.21|349.51|2
1730061530000|2024-10-27 20:38:50|351.18|349.48|351.16|349.46|351.18|349.48|351.16|349.46|2
1730061550000|2024-10-27 20:39:10|351.15|349.45|351.14|349.44|351.15|349.45|351.14|349.44|2
1730061560000|2024-10-27 20:39:20|351.17|349.47|351.15|349.45|351.19|349.49|351.15|349.45|5
1730061570000|2024-10-27 20:39:30|351.16|349.46|351.17|349.47|351.17|349.47|351.16|349.46|2
1730061600000|2024-10-27 20:40:00|351.2|349.5|351.26|349.56|351.26|349.56|351.2|349.5|2
1730061610000|2024-10-27 20:40:10|351.24|349.54|351.25|349.55|351.26|349.56|351.24|349.54|14
1730061620000|2024-10-27 20:40:20|351.26|349.56|351.25|349.55|351.26|349.56|351.25|349.55|4
1730061630000|2024-10-27 20:40:30|351.22|349.52|351.65|349.95|351.66|349.96|351.19|349.49|23
1730061640000|2024-10-27 20:40:40|351.64|349.94|351.58|349.88|351.66|349.96|351.58|349.88|7
1730061650000|2024-10-27 20:40:50|351.59|349.89|351.59|349.89|351.59|349.89|351.58|349.88|3
1730061660000|2024-10-27 20:41:00|351.6|349.9|351.71|350.01|351.71|350.01|351.51|349.81|12
1730061670000|2024-10-27 20:41:10|351.77|350.07|351.96|350.26|351.99|350.29|351.77|350.07|21
1730061680000|2024-10-27 20:41:20|351.94|350.24|351.66|349.96|351.94|350.24|351.66|349.96|7
1730061720000|2024-10-27 20:42:00|351.64|349.94|351.54|349.84|351.64|349.94|351.54|349.84|3
1730061730000|2024-10-27 20:42:10|351.53|349.83|351.52|349.82|351.53|349.83|351.52|349.82|2
1730061740000|2024-10-27 20:42:20|351.53|349.83|351.61|349.91|351.62|349.92|351.53|349.83|6
1730061750000|2024-10-27 20:42:30|351.6|349.9|351.55|349.85|351.6|349.9|351.55|349.85|4
1730061760000|2024-10-27 20:42:40|351.56|349.86|351.54|349.84|351.56|349.86|351.54|349.84|2
1730061790000|2024-10-27 20:43:10|351.52|349.82|351.5|349.8|351.52|349.82|351.5|349.8|2
1730061800000|2024-10-27 20:43:20|351.53|349.83|351.54|349.84|351.54|349.84|351.53|349.83|2
1730061810000|2024-10-27 20:43:30|351.55|349.85|351.55|349.85|351.55|349.85|351.55|349.85|1
1730061830000|2024-10-27 20:43:50|351.56|349.86|351.56|349.86|351.56|349.86|351.56|349.86|1
1730061840000|2024-10-27 20:44:00|351.57|349.87|351.53|349.83|351.57|349.87|351.53|349.83|2
1730061850000|2024-10-27 20:44:10|351.54|349.84|351.54|349.84|351.54|349.84|351.54|349.84|1
1730061870000|2024-10-27 20:44:30|351.55|349.85|351.55|349.85|351.55|349.85|351.55|349.85|1
1730061880000|2024-10-27 20:44:40|353.05|348.35|353.05|348.35|353.05|348.35|353.05|348.35|1
1730061900000|2024-10-27 20:45:00|353.03|348.33|353.04|348.34|353.04|348.34|353|348.3|4
1730061910000|2024-10-27 20:45:10|353.05|348.35|353.23|348.53|353.29|348.59|353.05|348.35|15
1730061920000|2024-10-27 20:45:20|353.26|348.56|353.37|348.67|353.37|348.67|353.23|348.53|10
1730061930000|2024-10-27 20:45:30|353.38|348.68|353.4|348.7|353.4|348.7|353.35|348.65|8
1730061940000|2024-10-27 20:45:40|353.41|348.71|353.4|348.7|353.41|348.71|353.4|348.7|2
1730061950000|2024-10-27 20:45:50|353.41|348.71|353.41|348.71|353.41|348.71|353.41|348.71|1
1730061960000|2024-10-27 20:46:00|353.38|348.68|353.38|348.68|353.38|348.68|353.38|348.68|1
1730061970000|2024-10-27 20:46:10|353.41|348.71|353.38|348.68|353.41|348.71|353.37|348.67|4
1730061990000|2024-10-27 20:46:30|353.4|348.7|353.07|348.37|353.4|348.7|353.02|348.32|10
1730062000000|2024-10-27 20:46:40|353.09|348.39|353.11|348.41|353.14|348.44|353.08|348.38|9
1730062010000|2024-10-27 20:46:50|353.13|348.43|353.1|348.4|353.15|348.45|353.1|348.4|8
1730062020000|2024-10-27 20:47:00|353.12|348.42|353.13|348.43|353.13|348.43|353.1|348.4|4
1730062030000|2024-10-27 20:47:10|353.12|348.42|353.19|348.49|353.2|348.5|353.12|348.42|15
1730062040000|2024-10-27 20:47:20|353.18|348.48|353.17|348.47|353.2|348.5|353.16|348.46|7
1730062050000|2024-10-27 20:47:30|353.18|348.48|353.2|348.5|353.22|348.52|353.17|348.47|15
1730062060000|2024-10-27 20:47:40|353.21|348.51|353.25|348.55|353.28|348.58|353.21|348.51|6
1730062070000|2024-10-27 20:47:50|353.22|348.52|353.23|348.53|353.26|348.56|353.22|348.52|13
1730062080000|2024-10-27 20:48:00|353.22|348.52|353.18|348.48|353.22|348.52|353.13|348.43|16
1730062090000|2024-10-27 20:48:10|353.2|348.5|353.36|348.66|353.36|348.66|353.19|348.49|12
1730062100000|2024-10-27 20:48:20|353.33|348.63|353.34|348.64|353.34|348.64|353.33|348.63|2
1730062110000|2024-10-27 20:48:30|353.37|348.67|353.38|348.68|353.38|348.68|353.37|348.67|2
1730062120000|2024-10-27 20:48:40|353.39|348.69|353.33|348.63|353.39|348.69|353.33|348.63|7
1730062130000|2024-10-27 20:48:50|353.41|348.71|353.4|348.7|353.41|348.71|353.39|348.69|3
1730062140000|2024-10-27 20:49:00|353.37|348.67|353.37|348.67|353.38|348.68|353.36|348.66|4
1730062150000|2024-10-27 20:49:10|353.38|348.68|353.38|348.68|353.38|348.68|353.38|348.68|1
1730062170000|2024-10-27 20:49:30|353.39|348.69|353.37|348.67|353.39|348.69|353.37|348.67|2
1730062180000|2024-10-27 20:49:40|353.38|348.68|353.38|348.68|353.38|348.68|353.38|348.68|1
1730062200000|2024-10-27 20:50:00|353.37|348.67|353.3|348.6|353.37|348.67|353.3|348.6|5
1730062210000|2024-10-27 20:50:10|353.31|348.61|353.31|348.61|353.31|348.61|353.31|348.61|1
1730062220000|2024-10-27 20:50:20|353.32|348.62|353.34|348.64|353.34|348.64|353.27|348.57|10
1730062230000|2024-10-27 20:50:30|353.35|348.65|353.34|348.64|353.35|348.65|353.34|348.64|8
1730062240000|2024-10-27 20:50:40|353.31|348.61|353.25|348.55|353.31|348.61|353.25|348.55|4
1730062250000|2024-10-27 20:50:50|353.26|348.56|353.26|348.56|353.26|348.56|353.26|348.56|1
1730062260000|2024-10-27 20:51:00|353.29|348.59|353.29|348.59|353.29|348.59|353.29|348.59|1
1730062270000|2024-10-27 20:51:10|353.26|348.56|353.29|348.59|353.29|348.59|353.26|348.56|7
1730062280000|2024-10-27 20:51:20|353.26|348.56|353.25|348.55|353.26|348.56|353.25|348.55|2
1730062290000|2024-10-27 20:51:30|353.24|348.54|353.24|348.54|353.24|348.54|353.24|348.54|1
1730062300000|2024-10-27 20:51:40|353.23|348.53|353.23|348.53|353.23|348.53|353.23|348.53|1
1730062310000|2024-10-27 20:51:50|353.24|348.54|353.28|348.58|353.28|348.58|353.24|348.54|5
1730062320000|2024-10-27 20:52:00|353.3|348.6|353.3|348.6|353.3|348.6|353.28|348.58|7
1730062330000|2024-10-27 20:52:10|353.31|348.61|353.41|348.71|353.41|348.71|353.29|348.59|10
1730062340000|2024-10-27 20:52:20|353.39|348.69|353.38|348.68|353.39|348.69|353.38|348.68|2
1730062370000|2024-10-27 20:52:50|353.41|348.71|353.4|348.7|353.42|348.72|353.39|348.69|4
1730062380000|2024-10-27 20:53:00|353.42|348.72|353.3|348.6|353.42|348.72|353.28|348.58|13
1730062400000|2024-10-27 20:53:20|353.31|348.61|353.3|348.6|353.31|348.61|353.28|348.58|4
1730062410000|2024-10-27 20:53:30|353.31|348.61|353.3|348.6|353.32|348.62|353.3|348.6|6
1730062420000|2024-10-27 20:53:40|353.31|348.61|353.31|348.61|353.31|348.61|353.31|348.61|1
1730062450000|2024-10-27 20:54:10|353.32|348.62|353.37|348.67|353.37|348.67|353.32|348.62|6
1730062460000|2024-10-27 20:54:20|353.35|348.65|353.35|348.65|353.36|348.66|353.33|348.63|10
1730062470000|2024-10-27 20:54:30|353.36|348.66|353.35|348.65|353.36|348.66|353.35|348.65|10
1730062480000|2024-10-27 20:54:40|353.36|348.66|353.37|348.67|353.37|348.67|353.35|348.65|11
1730062490000|2024-10-27 20:54:50|353.36|348.66|353.37|348.67|353.37|348.67|353.36|348.66|4
1730062500000|2024-10-27 20:55:00|353.38|348.68|353.38|348.68|353.38|348.68|353.38|348.68|1
1730062510000|2024-10-27 20:55:10|353.39|348.69|353.4|348.7|353.4|348.7|353.39|348.69|2
1730062520000|2024-10-27 20:55:20|353.39|348.69|353.37|348.67|353.39|348.69|353.37|348.67|4
1730062530000|2024-10-27 20:55:30|353.34|348.64|353.33|348.63|353.34|348.64|353.32|348.62|3
1730062540000|2024-10-27 20:55:40|353.31|348.61|353.33|348.63|353.33|348.63|353.31|348.61|3
1730062550000|2024-10-27 20:55:50|353.32|348.62|353.33|348.63|353.34|348.64|353.32|348.62|4
1730062560000|2024-10-27 20:56:00|353.29|348.59|353.3|348.6|353.31|348.61|353.29|348.59|5
1730062570000|2024-10-27 20:56:10|353.29|348.59|353.31|348.61|353.31|348.61|353.29|348.59|2
1730062590000|2024-10-27 20:56:30|353.29|348.59|353.3|348.6|353.3|348.6|353.28|348.58|6
1730062620000|2024-10-27 20:57:00|353.29|348.59|353.27|348.57|353.29|348.59|353.26|348.56|6
1730062630000|2024-10-27 20:57:10|353.26|348.56|353.27|348.57|353.27|348.57|353.26|348.56|2
1730062640000|2024-10-27 20:57:20|353.26|348.56|353.27|348.57|353.27|348.57|353.26|348.56|2
1730062660000|2024-10-27 20:57:40|353.29|348.59|353.3|348.6|353.3|348.6|353.29|348.59|2
1730062670000|2024-10-27 20:57:50|353.29|348.59|353.3|348.6|353.3|348.6|353.27|348.57|5
1730062690000|2024-10-27 20:58:10|353.28|348.58|353.3|348.6|353.3|348.6|353.28|348.58|3
1730062700000|2024-10-27 20:58:20|353.29|348.59|353.28|348.58|353.29|348.59|353.28|348.58|2
1730062710000|2024-10-27 20:58:30|353.29|348.59|353.3|348.6|353.3|348.6|353.29|348.59|2
1730062730000|2024-10-27 20:58:50|353.31|348.61|353.3|348.6|353.31|348.61|353.3|348.6|4
1730062740000|2024-10-27 20:59:00|353.31|348.61|353.3|348.6|353.31|348.61|353.3|348.6|2
1730062760000|2024-10-27 20:59:20|353.29|348.59|353.3|348.6|353.3|348.6|353.29|348.59|2
1730062770000|2024-10-27 20:59:30|353.28|348.58|353.3|348.6|353.3|348.6|353.28|348.58|3
1730062780000|2024-10-27 20:59:40|353.31|348.61|353.29|348.59|353.31|348.61|353.29|348.59|3
1730062790000|2024-10-27 20:59:50|353.3|348.6|353.3|348.6|353.31|348.61|353.29|348.59|5
1730062800000|2024-10-27 21:00:00|353.29|348.59|353.27|348.57|353.3|348.6|353.27|348.57|5
1730062810000|2024-10-27 21:00:10|353.26|348.56|353.25|348.55|353.26|348.56|353.25|348.55|2
1730062820000|2024-10-27 21:00:20|353.22|348.52|353.22|348.52|353.22|348.52|353.22|348.52|1
1730062830000|2024-10-27 21:00:30|353.26|348.56|353.28|348.58|353.28|348.58|353.26|348.56|2
1730062840000|2024-10-27 21:00:40|353.27|348.57|353.28|348.58|353.28|348.58|353.27|348.57|2
1730062850000|2024-10-27 21:00:50|353.27|348.57|353.27|348.57|353.27|348.57|353.25|348.55|3
1730062860000|2024-10-27 21:01:00|353.28|348.58|353.29|348.59|353.29|348.59|353.25|348.55|7
1730062880000|2024-10-27 21:01:20|353.26|348.56|353.27|348.57|353.27|348.57|353.26|348.56|2
1730062890000|2024-10-27 21:01:30|353.28|348.58|353.12|348.42|353.28|348.58|353.12|348.42|8
1730062900000|2024-10-27 21:01:40|353.13|348.43|353.17|348.47|353.17|348.47|353.12|348.42|5
1730062910000|2024-10-27 21:01:50|353.18|348.48|353.13|348.43|353.21|348.51|353.13|348.43|4
1730062920000|2024-10-27 21:02:00|353.14|348.44|353.14|348.44|353.14|348.44|353.12|348.42|13
1730062930000|2024-10-27 21:02:10|353.15|348.45|353.14|348.44|353.15|348.45|353.13|348.43|3
1730062950000|2024-10-27 21:02:30|353.21|348.51|353.22|348.52|353.22|348.52|353.21|348.51|2
1730062960000|2024-10-27 21:02:40|353.21|348.51|353.21|348.51|353.21|348.51|353.21|348.51|1
1730062980000|2024-10-27 21:03:00|353.2|348.5|353.15|348.45|353.2|348.5|353.15|348.45|4
1730062990000|2024-10-27 21:03:10|353.17|348.47|353.2|348.5|353.2|348.5|353.16|348.46|9
1730063000000|2024-10-27 21:03:20|353.21|348.51|353.17|348.47|353.21|348.51|353.16|348.46|10
1730063010000|2024-10-27 21:03:30|353.16|348.46|353.17|348.47|353.18|348.48|353.16|348.46|8
1730063020000|2024-10-27 21:03:40|353.16|348.46|353.16|348.46|353.17|348.47|353.12|348.42|12
1730063030000|2024-10-27 21:03:50|353.17|348.47|353.21|348.51|353.21|348.51|353.16|348.46|10
1730063040000|2024-10-27 21:04:00|353.23|348.53|353.25|348.55|353.25|348.55|353.2|348.5|13
1730063050000|2024-10-27 21:04:10|353.24|348.54|353.21|348.51|353.24|348.54|353.21|348.51|2
1730063060000|2024-10-27 21:04:20|353.22|348.52|353.22|348.52|353.22|348.52|353.21|348.51|11
1730063070000|2024-10-27 21:04:30|353.21|348.51|353.22|348.52|353.22|348.52|353.2|348.5|8
1730063080000|2024-10-27 21:04:40|353.21|348.51|353.22|348.52|353.22|348.52|353.21|348.51|8
1730063090000|2024-10-27 21:04:50|353.2|348.5|353.33|348.63|353.33|348.63|353.2|348.5|12
1730063100000|2024-10-27 21:05:00|353.36|348.66|353.38|348.68|353.38|348.68|353.36|348.66|3
1730063110000|2024-10-27 21:05:10|353.4|348.7|353.47|348.77|353.47|348.77|353.4|348.7|6
1730063120000|2024-10-27 21:05:20|353.5|348.8|353.5|348.8|353.5|348.8|353.5|348.8|1
1730063130000|2024-10-27 21:05:30|353.51|348.81|353.55|348.85|353.55|348.85|353.51|348.81|4
1730063140000|2024-10-27 21:05:40|353.71|349.01|353.68|348.98|353.71|349.01|353.68|348.98|5
1730063160000|2024-10-27 21:06:00|353.69|348.99|353.67|348.97|353.69|348.99|353.67|348.97|2
1730063170000|2024-10-27 21:06:10|353.69|348.99|353.71|349.01|353.78|349.08|353.69|348.99|12
1730063180000|2024-10-27 21:06:20|353.7|349|353.66|348.96|353.7|349|353.66|348.96|4
1730063190000|2024-10-27 21:06:30|353.67|348.97|353.77|349.07|353.77|349.07|353.67|348.97|5
1730063200000|2024-10-27 21:06:40|353.78|349.08|353.78|349.08|353.78|349.08|353.77|349.07|3
1730063210000|2024-10-27 21:06:50|353.8|349.1|353.87|349.17|353.87|349.17|353.8|349.1|11
1730063220000|2024-10-27 21:07:00|353.85|349.15|353.86|349.16|353.86|349.16|353.82|349.12|7
1730063230000|2024-10-27 21:07:10|353.85|349.15|353.85|349.15|353.85|349.15|353.85|349.15|1
1730063260000|2024-10-27 21:07:40|353.83|349.13|353.72|349.02|353.83|349.13|353.71|349.01|6
1730063270000|2024-10-27 21:07:50|353.73|349.03|353.72|349.02|353.75|349.05|353.72|349.02|5
1730063280000|2024-10-27 21:08:00|353.73|349.03|353.74|349.04|353.74|349.04|353.73|349.03|2
1730063290000|2024-10-27 21:08:10|353.75|349.05|353.69|348.99|353.77|349.07|353.69|348.99|8
1730063300000|2024-10-27 21:08:20|353.68|348.98|353.65|348.95|353.68|348.98|353.64|348.94|3
1730063310000|2024-10-27 21:08:30|353.64|348.94|353.64|348.94|353.64|348.94|353.63|348.93|3
1730063330000|2024-10-27 21:08:50|353.63|348.93|353.63|348.93|353.64|348.94|353.61|348.91|5
1730063340000|2024-10-27 21:09:00|353.6|348.9|353.6|348.9|353.63|348.93|353.6|348.9|3
1730063350000|2024-10-27 21:09:10|353.59|348.89|353.56|348.86|353.6|348.9|353.56|348.86|3
1730063360000|2024-10-27 21:09:20|353.55|348.85|353.55|348.85|353.55|348.85|353.55|348.85|1
1730063370000|2024-10-27 21:09:30|353.56|348.86|353.53|348.83|353.56|348.86|353.53|348.83|2
1730063390000|2024-10-27 21:09:50|353.51|348.81|353.51|348.81|353.51|348.81|353.51|348.81|1
1730063400000|2024-10-27 21:10:00|353.57|348.87|353.56|348.86|353.57|348.87|353.56|348.86|2
1730063410000|2024-10-27 21:10:10|353.53|348.83|353.54|348.84|353.54|348.84|353.53|348.83|2
1730063420000|2024-10-27 21:10:20|353.53|348.83|353.52|348.82|353.53|348.83|353.52|348.82|4
1730063430000|2024-10-27 21:10:30|353.51|348.81|353.49|348.79|353.51|348.81|353.49|348.79|3
1730063440000|2024-10-27 21:10:40|353.48|348.78|353.48|348.78|353.48|348.78|353.48|348.78|1
1730063450000|2024-10-27 21:10:50|353.49|348.79|353.49|348.79|353.51|348.81|353.49|348.79|3
1730063460000|2024-10-27 21:11:00|353.52|348.82|353.52|348.82|353.52|348.82|353.52|348.82|1
1730063470000|2024-10-27 21:11:10|353.51|348.81|353.51|348.81|353.51|348.81|353.5|348.8|3
1730063480000|2024-10-27 21:11:20|353.52|348.82|353.52|348.82|353.52|348.82|353.52|348.82|1
1730063520000|2024-10-27 21:12:00|353.5|348.8|353.51|348.81|353.51|348.81|353.5|348.8|2
1730063530000|2024-10-27 21:12:10|353.5|348.8|353.5|348.8|353.5|348.8|353.5|348.8|1
1730063540000|2024-10-27 21:12:20|353.51|348.81|353.51|348.81|353.51|348.81|353.51|348.81|1
1730063560000|2024-10-27 21:12:40|353.53|348.83|353.52|348.82|353.53|348.83|353.52|348.82|2
1730063570000|2024-10-27 21:12:50|353.51|348.81|353.51|348.81|353.51|348.81|353.51|348.81|1
1730063580000|2024-10-27 21:13:00|353.5|348.8|353.51|348.81|353.51|348.81|353.5|348.8|2
1730063590000|2024-10-27 21:13:10|353.5|348.8|353.5|348.8|353.5|348.8|353.5|348.8|1
1730063610000|2024-10-27 21:13:30|353.51|348.81|353.5|348.8|353.51|348.81|353.5|348.8|2
1730063620000|2024-10-27 21:13:40|353.51|348.81|353.51|348.81|353.51|348.81|353.51|348.81|1
1730063630000|2024-10-27 21:13:50|353.53|348.83|353.53|348.83|353.53|348.83|353.53|348.83|1
1730063640000|2024-10-27 21:14:00|353.3|348.6|353.35|348.65|353.35|348.65|353.27|348.57|8
1730063650000|2024-10-27 21:14:10|353.38|348.68|353.41|348.71|353.43|348.73|353.35|348.65|12
1730063660000|2024-10-27 21:14:20|353.42|348.72|353.53|348.83|353.53|348.83|353.42|348.72|9
1730063670000|2024-10-27 21:14:30|353.54|348.84|353.54|348.84|353.54|348.84|353.54|348.84|1
1730063690000|2024-10-27 21:14:50|353.53|348.83|353.56|348.86|353.56|348.86|353.53|348.83|5
1730063700000|2024-10-27 21:15:00|353.57|348.87|353.58|348.88|353.58|348.88|353.57|348.87|2
1730063710000|2024-10-27 21:15:10|353.57|348.87|353.58|348.88|353.58|348.88|353.57|348.87|4
1730063720000|2024-10-27 21:15:20|353.56|348.86|353.61|348.91|353.63|348.93|353.56|348.86|7
1730063740000|2024-10-27 21:15:40|353.62|348.92|353.62|348.92|353.62|348.92|353.62|348.92|1
1730063750000|2024-10-27 21:15:50|353.61|348.91|353.61|348.91|353.63|348.93|353.6|348.9|13
1730063760000|2024-10-27 21:16:00|353.6|348.9|353.61|348.91|353.62|348.92|353.6|348.9|16
1730063770000|2024-10-27 21:16:10|353.6|348.9|353.55|348.85|353.61|348.91|353.55|348.85|7
1730063800000|2024-10-27 21:16:40|353.53|348.83|353.41|348.71|353.53|348.83|353.41|348.71|6
1730063810000|2024-10-27 21:16:50|353.42|348.72|353.43|348.73|353.43|348.73|353.42|348.72|4
1730063830000|2024-10-27 21:17:10|353.44|348.74|353.44|348.74|353.44|348.74|353.44|348.74|1
1730063840000|2024-10-27 21:17:20|353.48|348.78|353.52|348.82|353.53|348.83|353.48|348.78|5
1730063850000|2024-10-27 21:17:30|353.5|348.8|353.47|348.77|353.5|348.8|353.47|348.77|4
1730063860000|2024-10-27 21:17:40|353.48|348.78|353.47|348.77|353.48|348.78|353.43|348.73|9
1730063870000|2024-10-27 21:17:50|353.46|348.76|353.45|348.75|353.47|348.77|353.44|348.74|10
1730063880000|2024-10-27 21:18:00|353.44|348.74|353.44|348.74|353.44|348.74|353.44|348.74|1
1730063890000|2024-10-27 21:18:10|353.46|348.76|353.44|348.74|353.46|348.76|353.44|348.74|3
1730063900000|2024-10-27 21:18:20|353.45|348.75|353.59|348.89|353.59|348.89|353.44|348.74|12
1730063910000|2024-10-27 21:18:30|353.58|348.88|353.57|348.87|353.58|348.88|353.57|348.87|2
1730063920000|2024-10-27 21:18:40|353.58|348.88|353.58|348.88|353.58|348.88|353.58|348.88|1
1730063930000|2024-10-27 21:18:50|353.57|348.87|353.57|348.87|353.6|348.9|353.57|348.87|5
1730063940000|2024-10-27 21:19:00|353.59|348.89|353.59|348.89|353.59|348.89|353.59|348.89|1
1730063950000|2024-10-27 21:19:10|353.61|348.91|353.66|348.96|353.68|348.98|353.61|348.91|9
1730063960000|2024-10-27 21:19:20|353.68|348.98|353.67|348.97|353.69|348.99|353.66|348.96|12
1730063970000|2024-10-27 21:19:30|353.66|348.96|353.7|349|353.7|349|353.66|348.96|7
1730063980000|2024-10-27 21:19:40|353.69|348.99|353.64|348.94|353.69|348.99|353.64|348.94|7
1730063990000|2024-10-27 21:19:50|353.65|348.95|353.63|348.93|353.65|348.95|353.63|348.93|6
1730064010000|2024-10-27 21:20:10|353.68|348.98|353.68|348.98|353.68|348.98|353.67|348.97|3
1730064020000|2024-10-27 21:20:20|353.7|349|353.74|349.04|353.75|349.05|353.67|348.97|9
1730064030000|2024-10-27 21:20:30|353.75|349.05|353.74|349.04|353.75|349.05|353.74|349.04|2
1730064040000|2024-10-27 21:20:40|353.78|349.08|353.75|349.05|353.78|349.08|353.75|349.05|5
1730064050000|2024-10-27 21:20:50|353.76|349.06|353.8|349.1|353.8|349.1|353.74|349.04|11
1730064060000|2024-10-27 21:21:00|353.81|349.11|353.84|349.14|353.84|349.14|353.8|349.1|4
1730064070000|2024-10-27 21:21:10|353.87|349.17|353.89|349.19|353.9|349.2|353.85|349.15|8
1730064080000|2024-10-27 21:21:20|353.9|349.2|353.94|349.24|353.95|349.25|353.9|349.2|6
1730064100000|2024-10-27 21:21:40|353.95|349.25|353.99|349.29|353.99|349.29|353.95|349.25|8
1730064110000|2024-10-27 21:21:50|353.98|349.28|354.03|349.33|354.04|349.34|353.98|349.28|6
1730064120000|2024-10-27 21:22:00|354.05|349.35|354.08|349.38|354.08|349.38|354.02|349.32|19
1730064130000|2024-10-27 21:22:10|354.07|349.37|354.12|349.42|354.12|349.42|354.07|349.37|7
1730064140000|2024-10-27 21:22:20|354.13|349.43|354.14|349.44|354.14|349.44|354.13|349.43|2
1730064150000|2024-10-27 21:22:30|354.15|349.45|354.14|349.44|354.15|349.45|354.14|349.44|4
1730064170000|2024-10-27 21:22:50|354.17|349.47|354.18|349.48|354.19|349.49|354.17|349.47|3
1730064180000|2024-10-27 21:23:00|354.19|349.49|354.2|349.5|354.2|349.5|354.18|349.48|8
1730064190000|2024-10-27 21:23:10|354.23|349.53|354.21|349.51|354.23|349.53|354.21|349.51|8
1730064200000|2024-10-27 21:23:20|354.22|349.52|354.21|349.51|354.22|349.52|354.21|349.51|2
1730064210000|2024-10-27 21:23:30|354.25|349.55|354.28|349.58|354.32|349.62|354.25|349.55|8
1730064220000|2024-10-27 21:23:40|354.29|349.59|354.29|349.59|354.29|349.59|354.29|349.59|1
1730064230000|2024-10-27 21:23:50|354.31|349.61|354.29|349.59|354.31|349.61|354.29|349.59|2
1730064240000|2024-10-27 21:24:00|354.31|349.61|354.29|349.59|354.31|349.61|354.27|349.57|5
1730064250000|2024-10-27 21:24:10|354.3|349.6|354.37|349.67|354.37|349.67|354.3|349.6|6
1730064260000|2024-10-27 21:24:20|354.36|349.66|354.36|349.66|354.36|349.66|354.36|349.66|1
1730064270000|2024-10-27 21:24:30|354.37|349.67|354.39|349.69|354.39|349.69|354.37|349.67|4
1730064280000|2024-10-27 21:24:40|354.4|349.7|354.4|349.7|354.4|349.7|354.4|349.7|1
1730064290000|2024-10-27 21:24:50|354.41|349.71|354.45|349.75|354.45|349.75|354.41|349.71|4
1730064300000|2024-10-27 21:25:00|354.46|349.76|354.5|349.8|354.5|349.8|354.46|349.76|5
1730064310000|2024-10-27 21:25:10|354.51|349.81|354.51|349.81|354.51|349.81|354.51|349.81|1
1730064330000|2024-10-27 21:25:30|354.53|349.83|354.53|349.83|354.53|349.83|354.51|349.81|5
1730064340000|2024-10-27 21:25:40|354.64|349.94|354.65|349.95|354.65|349.95|354.64|349.94|2
1730064350000|2024-10-27 21:25:50|354.64|349.94|354.61|349.91|354.65|349.95|354.6|349.9|7
1730064360000|2024-10-27 21:26:00|354.62|349.92|354.64|349.94|354.64|349.94|354.61|349.91|6
1730064370000|2024-10-27 21:26:10|354.63|349.93|354.66|349.96|354.66|349.96|354.63|349.93|2
1730064380000|2024-10-27 21:26:20|354.64|349.94|354.65|349.95|354.65|349.95|354.64|349.94|4
1730064390000|2024-10-27 21:26:30|354.64|349.94|354.64|349.94|354.65|349.95|354.6|349.9|8
1730064400000|2024-10-27 21:26:40|354.62|349.92|354.63|349.93|354.63|349.93|354.62|349.92|2
1730064430000|2024-10-27 21:27:10|354.64|349.94|354.64|349.94|354.64|349.94|354.64|349.94|1
1730064460000|2024-10-27 21:27:40|354.65|349.95|354.65|349.95|354.65|349.95|354.65|349.95|1
1730064470000|2024-10-27 21:27:50|354.63|349.93|354.65|349.95|354.65|349.95|354.63|349.93|2
1730064480000|2024-10-27 21:28:00|354.63|349.93|354.59|349.89|354.63|349.93|354.59|349.89|6
1730064490000|2024-10-27 21:28:10|354.6|349.9|354.59|349.89|354.6|349.9|354.57|349.87|4
1730064500000|2024-10-27 21:28:20|354.6|349.9|354.6|349.9|354.6|349.9|354.6|349.9|1
1730064510000|2024-10-27 21:28:30|354.61|349.91|354.63|349.93|354.63|349.93|354.61|349.91|4
1730064520000|2024-10-27 21:28:40|354.65|349.95|354.62|349.92|354.65|349.95|354.62|349.92|6
1730064530000|2024-10-27 21:28:50|354.61|349.91|354.61|349.91|354.61|349.91|354.61|349.91|1
1730064540000|2024-10-27 21:29:00|354.62|349.92|354.62|349.92|354.62|349.92|354.62|349.92|1
1730064550000|2024-10-27 21:29:10|354.69|349.99|354.6|349.9|354.69|349.99|354.57|349.87|8
1730064560000|2024-10-27 21:29:20|354.61|349.91|354.64|349.94|354.65|349.95|354.61|349.91|4
1730064570000|2024-10-27 21:29:30|354.66|349.96|354.65|349.95|354.66|349.96|354.65|349.95|2
1730064580000|2024-10-27 21:29:40|354.68|349.98|354.64|349.94|354.69|349.99|354.63|349.93|7
1730064590000|2024-10-27 21:29:50|354.63|349.93|354.68|349.98|354.68|349.98|354.62|349.92|7
1730064600000|2024-10-27 21:30:00|354.67|349.97|354.64|349.94|354.7|350|354.64|349.94|8
1730064610000|2024-10-27 21:30:10|354.66|349.96|354.66|349.96|354.66|349.96|354.65|349.95|3
1730064620000|2024-10-27 21:30:20|354.67|349.97|354.64|349.94|354.67|349.97|354.64|349.94|3
1730064630000|2024-10-27 21:30:30|354.62|349.92|354.57|349.87|354.62|349.92|354.57|349.87|4
1730064640000|2024-10-27 21:30:40|354.59|349.89|354.54|349.84|354.61|349.91|354.54|349.84|9
1730064650000|2024-10-27 21:30:50|354.55|349.85|354.51|349.81|354.58|349.88|354.51|349.81|7
1730064670000|2024-10-27 21:31:10|354.5|349.8|354.5|349.8|354.5|349.8|354.5|349.8|1
1730064690000|2024-10-27 21:31:30|354.48|349.78|354.46|349.76|354.48|349.78|354.46|349.76|3
1730064700000|2024-10-27 21:31:40|354.45|349.75|354.43|349.73|354.46|349.76|354.43|349.73|5
1730064710000|2024-10-27 21:31:50|354.44|349.74|354.4|349.7|354.45|349.75|354.4|349.7|6
1730064720000|2024-10-27 21:32:00|354.41|349.71|354.46|349.76|354.46|349.76|354.41|349.71|4
1730064730000|2024-10-27 21:32:10|354.47|349.77|354.47|349.77|354.47|349.77|354.47|349.77|1
1730064740000|2024-10-27 21:32:20|354.48|349.78|354.58|349.88|354.58|349.88|354.48|349.78|6
1730064760000|2024-10-27 21:32:40|354.59|349.89|354.63|349.93|354.63|349.93|354.59|349.89|4
1730064770000|2024-10-27 21:32:50|354.66|349.96|354.66|349.96|354.67|349.97|354.65|349.95|4
1730064780000|2024-10-27 21:33:00|354.67|349.97|354.61|349.91|354.67|349.97|354.6|349.9|7
1730064800000|2024-10-27 21:33:20|354.62|349.92|354.62|349.92|354.62|349.92|354.61|349.91|3
1730064820000|2024-10-27 21:33:40|354.61|349.91|354.58|349.88|354.62|349.92|354.58|349.88|11
1730064830000|2024-10-27 21:33:50|354.59|349.89|354.58|349.88|354.59|349.89|354.57|349.87|4
1730064840000|2024-10-27 21:34:00|354.56|349.86|354.57|349.87|354.57|349.87|354.56|349.86|2
1730064900000|2024-10-27 21:35:00|354.54|349.84|354.52|349.82|354.54|349.84|354.52|349.82|2
1730064970000|2024-10-27 21:36:10|354.51|349.81|354.5|349.8|354.51|349.81|354.5|349.8|2
1730064980000|2024-10-27 21:36:20|354.49|349.79|354.48|349.78|354.49|349.79|354.48|349.78|2
1730064990000|2024-10-27 21:36:30|354.47|349.77|354.47|349.77|354.47|349.77|354.46|349.76|3
1730065000000|2024-10-27 21:36:40|354.51|349.81|354.54|349.84|354.54|349.84|354.51|349.81|2
1730065010000|2024-10-27 21:36:50|354.55|349.85|354.55|349.85|354.55|349.85|354.55|349.85|1
1730065020000|2024-10-27 21:37:00|354.53|349.83|354.51|349.81|354.55|349.85|354.51|349.81|4
1730065030000|2024-10-27 21:37:10|354.52|349.82|354.5|349.8|354.52|349.82|354.5|349.8|2
1730065040000|2024-10-27 21:37:20|354.48|349.78|354.44|349.74|354.48|349.78|354.4|349.7|5
1730065050000|2024-10-27 21:37:30|354.43|349.73|354.45|349.75|354.48|349.78|354.43|349.73|11
1730065080000|2024-10-27 21:38:00|354.44|349.74|354.4|349.7|354.44|349.74|354.4|349.7|5
1730065090000|2024-10-27 21:38:10|354.43|349.73|354.5|349.8|354.5|349.8|354.43|349.73|6
1730065100000|2024-10-27 21:38:20|354.52|349.82|354.57|349.87|354.57|349.87|354.52|349.82|5
1730065110000|2024-10-27 21:38:30|354.58|349.88|354.62|349.92|354.68|349.98|354.58|349.88|10
1730065120000|2024-10-27 21:38:40|354.63|349.93|354.63|349.93|354.63|349.93|354.63|349.93|1
1730065130000|2024-10-27 21:38:50|354.62|349.92|354.68|349.98|354.68|349.98|354.62|349.92|4
1730065140000|2024-10-27 21:39:00|354.67|349.97|354.65|349.95|354.67|349.97|354.64|349.94|3
1730065150000|2024-10-27 21:39:10|354.64|349.94|354.68|349.98|354.69|349.99|354.63|349.93|6
1730065160000|2024-10-27 21:39:20|354.67|349.97|354.7|350|354.7|350|354.66|349.96|4
1730065170000|2024-10-27 21:39:30|354.69|349.99|354.7|350|354.7|350|354.65|349.95|6
1730065180000|2024-10-27 21:39:40|354.69|349.99|354.69|349.99|354.7|350|354.69|349.99|3
1730065190000|2024-10-27 21:39:50|354.68|349.98|354.66|349.96|354.69|349.99|354.65|349.95|7
1730065200000|2024-10-27 21:40:00|354.64|349.94|354.64|349.94|354.65|349.95|354.62|349.92|5
1730065210000|2024-10-27 21:40:10|354.63|349.93|354.63|349.93|354.64|349.94|354.63|349.93|3
1730065230000|2024-10-27 21:40:30|354.62|349.92|354.61|349.91|354.62|349.92|354.61|349.91|2
1730065260000|2024-10-27 21:41:00|354.65|349.95|354.62|349.92|354.65|349.95|354.62|349.92|4
1730065280000|2024-10-27 21:41:20|354.61|349.91|354.61|349.91|354.61|349.91|354.61|349.91|1
1730065290000|2024-10-27 21:41:30|354.63|349.93|354.63|349.93|354.66|349.96|354.63|349.93|3
1730065300000|2024-10-27 21:41:40|354.67|349.97|354.65|349.95|354.67|349.97|354.63|349.93|8
1730065310000|2024-10-27 21:41:50|354.66|349.96|354.66|349.96|354.66|349.96|354.66|349.96|1
1730065320000|2024-10-27 21:42:00|354.65|349.95|354.68|349.98|354.71|350.01|354.63|349.93|9
1730065330000|2024-10-27 21:42:10|354.67|349.97|354.68|349.98|354.71|350.01|354.67|349.97|10
1730065340000|2024-10-27 21:42:20|354.69|349.99|354.69|349.99|354.69|349.99|354.69|349.99|1
1730065350000|2024-10-27 21:42:30|354.7|350|354.72|350.02|354.72|350.02|354.7|350|2
1730065360000|2024-10-27 21:42:40|354.71|350.01|354.73|350.03|354.73|350.03|354.71|350.01|2
1730065370000|2024-10-27 21:42:50|354.72|350.02|354.63|349.93|354.72|350.02|354.63|349.93|5
1730065380000|2024-10-27 21:43:00|354.64|349.94|354.71|350.01|354.71|350.01|354.63|349.93|5
1730065390000|2024-10-27 21:43:10|354.66|349.96|354.65|349.95|354.67|349.97|354.65|349.95|7
1730065400000|2024-10-27 21:43:20|354.66|349.96|354.65|349.95|354.66|349.96|354.65|349.95|2
1730065410000|2024-10-27 21:43:30|354.64|349.94|354.85|350.15|354.85|350.15|354.64|349.94|6
1730065420000|2024-10-27 21:43:40|354.82|350.12|354.87|350.17|354.88|350.18|354.82|350.12|6
1730065430000|2024-10-27 21:43:50|354.8|350.1|354.95|350.25|354.95|350.25|354.79|350.09|9
1730065440000|2024-10-27 21:44:00|354.96|350.26|354.99|350.29|355.03|350.33|354.94|350.24|12
1730065450000|2024-10-27 21:44:10|354.97|350.27|355.02|350.32|355.02|350.32|354.97|350.27|6
1730065460000|2024-10-27 21:44:20|355.03|350.33|355.05|350.35|355.05|350.35|355.02|350.32|5
1730065470000|2024-10-27 21:44:30|355.07|350.37|355.18|350.48|355.18|350.48|355.07|350.37|8
1730065480000|2024-10-27 21:44:40|355.19|350.49|355.18|350.48|355.19|350.49|355.16|350.46|7
1730065490000|2024-10-27 21:44:50|355.23|350.53|355.23|350.53|355.24|350.54|355.21|350.51|5
1730065500000|2024-10-27 21:45:00|355.26|350.56|355.41|350.71|355.43|350.73|355.26|350.56|11
1730065510000|2024-10-27 21:45:10|355.42|350.72|355.42|350.72|355.42|350.72|355.42|350.72|1
1730065520000|2024-10-27 21:45:20|355.43|350.73|355.44|350.74|355.44|350.74|355.4|350.7|5
1730065530000|2024-10-27 21:45:30|355.45|350.75|355.93|351.23|356.15|351.45|355.45|350.75|17
1730065540000|2024-10-27 21:45:40|355.9|351.2|355.84|351.14|355.9|351.2|355.77|351.07|18
1730065550000|2024-10-27 21:45:50|355.87|351.17|355.96|351.26|355.96|351.26|355.87|351.17|11
1730065560000|2024-10-27 21:46:00|355.95|351.25|355.97|351.27|355.97|351.27|355.95|351.25|3
1730065570000|2024-10-27 21:46:10|355.96|351.26|355.87|351.17|355.97|351.27|355.87|351.17|10
1730065580000|2024-10-27 21:46:20|355.88|351.18|355.85|351.15|355.88|351.18|355.85|351.15|3
1730065590000|2024-10-27 21:46:30|355.81|351.11|355.8|351.1|355.81|351.11|355.8|351.1|2
1730065600000|2024-10-27 21:46:40|355.79|351.09|355.8|351.1|355.8|351.1|355.79|351.09|2
1730065610000|2024-10-27 21:46:50|355.79|351.09|355.81|351.11|355.81|351.11|355.79|351.09|7
1730065620000|2024-10-27 21:47:00|355.82|351.12|355.83|351.13|355.83|351.13|355.82|351.12|2
1730065630000|2024-10-27 21:47:10|355.84|351.14|355.84|351.14|355.84|351.14|355.84|351.14|1
1730065640000|2024-10-27 21:47:20|355.87|351.17|355.83|351.13|355.87|351.17|355.83|351.13|3
1730065650000|2024-10-27 21:47:30|355.84|351.14|355.94|351.24|355.97|351.27|355.84|351.14|7
1730065660000|2024-10-27 21:47:40|355.97|351.27|355.95|351.25|355.97|351.27|355.95|351.25|5
1730065670000|2024-10-27 21:47:50|355.96|351.26|355.99|351.29|355.99|351.29|355.96|351.26|3
1730065680000|2024-10-27 21:48:00|355.98|351.28|355.99|351.29|356.01|351.31|355.96|351.26|9
1730065690000|2024-10-27 21:48:10|356.01|351.31|356.02|351.32|356.04|351.34|356.01|351.31|10
1730065700000|2024-10-27 21:48:20|356.03|351.33|356.06|351.36|356.06|351.36|356.02|351.32|8
1730065710000|2024-10-27 21:48:30|356.05|351.35|356.07|351.37|356.09|351.39|356.05|351.35|5
1730065720000|2024-10-27 21:48:40|356.1|351.4|355.97|351.27|356.1|351.4|355.97|351.27|17
1730065730000|2024-10-27 21:48:50|356|351.3|355.81|351.11|356|351.3|355.8|351.1|9
1730065740000|2024-10-27 21:49:00|355.82|351.12|355.77|351.07|355.82|351.12|355.76|351.06|9
1730065750000|2024-10-27 21:49:10|355.75|351.05|355.68|350.98|355.77|351.07|355.68|350.98|9
1730065760000|2024-10-27 21:49:20|355.67|350.97|355.61|350.91|355.71|351.01|355.61|350.91|11
1730065770000|2024-10-27 21:49:30|355.62|350.92|355.52|350.82|355.62|350.92|355.52|350.82|8
1730065780000|2024-10-27 21:49:40|355.49|350.79|355.49|350.79|355.5|350.8|355.47|350.77|6
1730065790000|2024-10-27 21:49:50|355.48|350.78|355.47|350.77|355.48|350.78|355.45|350.75|4
1730065800000|2024-10-27 21:50:00|355.46|350.76|355.34|350.64|355.46|350.76|355.34|350.64|9
1730065810000|2024-10-27 21:50:10|355.35|350.65|355.32|350.62|355.35|350.65|355.31|350.61|4
1730065820000|2024-10-27 21:50:20|355.33|350.63|355.25|350.55|355.33|350.63|355.25|350.55|8
1730065830000|2024-10-27 21:50:30|355.27|350.57|355.13|350.43|355.27|350.57|355.13|350.43|10
1730065840000|2024-10-27 21:50:40|355.11|350.41|355.05|350.35|355.11|350.41|355.05|350.35|15
1730065850000|2024-10-27 21:50:50|355.06|350.36|355.03|350.33|355.06|350.36|355.03|350.33|6
1730065860000|2024-10-27 21:51:00|355.04|350.34|354.98|350.28|355.04|350.34|354.98|350.28|6
1730065870000|2024-10-27 21:51:10|354.96|350.26|354.97|350.27|354.97|350.27|354.94|350.24|5
1730065880000|2024-10-27 21:51:20|354.95|350.25|354.93|350.23|354.95|350.25|354.93|350.23|5
1730065890000|2024-10-27 21:51:30|354.94|350.24|354.82|350.12|354.94|350.24|354.82|350.12|13
1730065900000|2024-10-27 21:51:40|354.85|350.15|354.85|350.15|354.85|350.15|354.85|350.15|1
1730065910000|2024-10-27 21:51:50|354.87|350.17|354.82|350.12|354.87|350.17|354.81|350.11|3
1730065920000|2024-10-27 21:52:00|354.83|350.13|354.83|350.13|354.83|350.13|354.83|350.13|1
1730065930000|2024-10-27 21:52:10|354.84|350.14|354.83|350.13|354.84|350.14|354.83|350.13|2
1730065940000|2024-10-27 21:52:20|354.85|350.15|354.83|350.13|354.85|350.15|354.83|350.13|2
1730065950000|2024-10-27 21:52:30|354.82|350.12|354.95|350.25|354.95|350.25|354.82|350.12|9
1730065980000|2024-10-27 21:53:00|354.94|350.24|354.93|350.23|354.94|350.24|354.93|350.23|2
1730065990000|2024-10-27 21:53:10|354.94|350.24|354.88|350.18|354.95|350.25|354.86|350.16|7
1730066010000|2024-10-27 21:53:30|354.86|350.16|354.79|350.09|354.87|350.17|354.79|350.09|7
1730066020000|2024-10-27 21:53:40|354.78|350.08|354.74|350.04|354.78|350.08|354.74|350.04|4
1730066030000|2024-10-27 21:53:50|354.73|350.03|354.59|349.89|354.73|350.03|354.58|349.88|13
1730066040000|2024-10-27 21:54:00|354.58|349.88|354.53|349.83|354.6|349.9|354.53|349.83|7
1730066050000|2024-10-27 21:54:10|354.51|349.81|354.49|349.79|354.51|349.81|354.49|349.79|3
1730066060000|2024-10-27 21:54:20|354.48|349.78|354.48|349.78|354.48|349.78|354.48|349.78|1
1730066070000|2024-10-27 21:54:30|354.47|349.77|354.47|349.77|354.47|349.77|354.47|349.77|1
1730066080000|2024-10-27 21:54:40|354.46|349.76|354.46|349.76|354.46|349.76|354.46|349.76|1
1730066090000|2024-10-27 21:54:50|354.47|349.77|353.03|351.33|354.54|351.33|353.03|349.76|8
1730066100000|2024-10-27 21:55:00|353.02|351.32|353.02|351.32|353.02|351.32|353.02|351.32|1
1730066120000|2024-10-27 21:55:20|353.01|351.31|352.99|351.29|353.01|351.31|352.99|351.29|3
1730066140000|2024-10-27 21:55:40|353.01|351.31|352.98|351.28|353.01|351.31|352.98|351.28|4
1730066160000|2024-10-27 21:56:00|352.97|351.27|352.95|351.25|352.97|351.27|352.95|351.25|3
1730066170000|2024-10-27 21:56:10|352.94|351.24|352.9|351.2|352.95|351.25|352.9|351.2|6
1730066180000|2024-10-27 21:56:20|352.89|351.19|352.89|351.19|352.89|351.19|352.89|351.19|1
1730066190000|2024-10-27 21:56:30|352.88|351.18|352.86|351.16|352.88|351.18|352.86|351.16|3
1730066200000|2024-10-27 21:56:40|352.85|351.15|352.85|351.15|352.85|351.15|352.85|351.15|1
1730066210000|2024-10-27 21:56:50|352.88|351.18|352.86|351.16|352.88|351.18|352.86|351.16|3
1730066220000|2024-10-27 21:57:00|352.83|351.13|352.79|351.09|352.83|351.13|352.79|351.09|5
1730066230000|2024-10-27 21:57:10|352.81|351.11|352.76|351.06|352.81|351.11|352.76|351.06|6
1730066240000|2024-10-27 21:57:20|352.75|351.05|352.75|351.05|352.75|351.05|352.75|351.05|1
1730066250000|2024-10-27 21:57:30|352.74|351.04|352.75|351.05|352.75|351.05|352.74|351.04|2
1730066260000|2024-10-27 21:57:40|352.74|351.04|352.74|351.04|352.74|351.04|352.74|351.04|1
1730066280000|2024-10-27 21:58:00|352.73|351.03|352.73|351.03|352.73|351.03|352.73|351.03|1
1730066290000|2024-10-27 21:58:10|352.75|351.05|352.79|351.09|352.79|351.09|352.75|351.05|3
1730066310000|2024-10-27 21:58:30|352.8|351.1|352.82|351.12|352.82|351.12|352.8|351.1|2
1730066320000|2024-10-27 21:58:40|352.86|351.16|352.86|351.16|352.86|351.16|352.86|351.16|1
1730066330000|2024-10-27 21:58:50|352.9|351.2|352.95|351.25|352.96|351.26|352.9|351.2|8
1730066340000|2024-10-27 21:59:00|352.96|351.26|353.02|351.32|353.06|351.36|352.96|351.26|10
1730066350000|2024-10-27 21:59:10|353.01|351.31|353.01|351.31|353.01|351.31|352.98|351.28|7
1730066390000|2024-10-27 21:59:50|353|351.3|353|351.3|353|351.3|353|351.3|1
1730066400000|2024-10-27 22:00:00|353.01|351.31|353.09|351.39|353.12|351.42|353.01|351.31|11
1730066410000|2024-10-27 22:00:10|353.11|351.41|353.1|351.4|353.12|351.42|353.1|351.4|7
1730066420000|2024-10-27 22:00:20|353.11|351.41|353.15|351.45|353.15|351.45|353.11|351.41|6
1730066430000|2024-10-27 22:00:30|353.17|351.47|353.21|351.51|353.22|351.52|353.17|351.47|10
1730066440000|2024-10-27 22:00:40|353.22|351.52|353.29|351.59|353.29|351.59|353.22|351.52|7
1730066450000|2024-10-27 22:00:50|353.3|351.6|353.34|351.64|353.34|351.64|353.3|351.6|8
1730066460000|2024-10-27 22:01:00|353.33|351.63|353.39|351.69|353.39|351.69|353.29|351.59|10
1730066470000|2024-10-27 22:01:10|353.4|351.7|353.42|351.72|353.46|351.76|353.4|351.7|16
1730066490000|2024-10-27 22:01:30|353.44|351.74|353.5|351.8|353.5|351.8|353.43|351.73|8
1730066500000|2024-10-27 22:01:40|353.51|351.81|353.52|351.82|353.53|351.83|353.51|351.81|4
1730066510000|2024-10-27 22:01:50|353.53|351.83|353.54|351.84|353.54|351.84|353.51|351.81|5
1730066520000|2024-10-27 22:02:00|353.55|351.85|353.57|351.87|353.57|351.87|353.53|351.83|10
1730066530000|2024-10-27 22:02:10|353.58|351.88|353.47|351.77|353.6|351.9|353.47|351.77|8
1730066540000|2024-10-27 22:02:20|353.5|351.8|353.44|351.74|353.5|351.8|353.41|351.71|8
1730066550000|2024-10-27 22:02:30|353.45|351.75|353.39|351.69|353.45|351.75|353.37|351.67|7
1730066560000|2024-10-27 22:02:40|353.38|351.68|353.46|351.76|353.46|351.76|353.38|351.68|8
1730066570000|2024-10-27 22:02:50|353.42|351.72|353.46|351.76|353.46|351.76|353.42|351.72|4
1730066580000|2024-10-27 22:03:00|353.47|351.77|353.49|351.79|353.51|351.81|353.43|351.73|9
1730066590000|2024-10-27 22:03:10|353.48|351.78|353.43|351.73|353.48|351.78|353.41|351.71|9
1730066600000|2024-10-27 22:03:20|353.44|351.74|353.32|351.62|353.44|351.74|353.29|351.59|14
1730066610000|2024-10-27 22:03:30|353.29|351.59|353.3|351.6|353.3|351.6|353.28|351.58|4
1730066620000|2024-10-27 22:03:40|353.31|351.61|353.4|351.7|353.4|351.7|353.31|351.61|12
1730066630000|2024-10-27 22:03:50|353.39|351.69|353.39|351.69|353.39|351.69|353.34|351.64|7
1730066640000|2024-10-27 22:04:00|353.4|351.7|353.46|351.76|353.46|351.76|353.4|351.7|11
1730066650000|2024-10-27 22:04:10|353.44|351.74|353.41|351.71|353.44|351.74|353.38|351.68|13
1730066660000|2024-10-27 22:04:20|353.39|351.69|353.36|351.66|353.39|351.69|353.32|351.62|12
1730066670000|2024-10-27 22:04:30|353.35|351.65|353.39|351.69|353.39|351.69|353.35|351.65|5
1730066690000|2024-10-27 22:04:50|353.4|351.7|353.46|351.76|353.46|351.76|353.39|351.69|8
1730066700000|2024-10-27 22:05:00|353.45|351.75|353.41|351.71|353.45|351.75|353.34|351.64|16
1730066710000|2024-10-27 22:05:10|353.47|351.77|353.43|351.73|353.47|351.77|353.4|351.7|18
1730066720000|2024-10-27 22:05:20|353.44|351.74|353.34|351.64|353.44|351.74|353.33|351.63|10
1730066730000|2024-10-27 22:05:30|353.36|351.66|353.36|351.66|353.37|351.67|353.35|351.65|7
1730066740000|2024-10-27 22:05:40|353.35|351.65|353.39|351.69|353.39|351.69|353.35|351.65|5
1730066750000|2024-10-27 22:05:50|353.4|351.7|353.31|351.61|353.4|351.7|353.28|351.58|11
1730066760000|2024-10-27 22:06:00|353.32|351.62|353.38|351.68|353.38|351.68|353.32|351.62|8
1730066770000|2024-10-27 22:06:10|353.4|351.7|353.49|351.79|353.49|351.79|353.38|351.68|16
1730066780000|2024-10-27 22:06:20|353.46|351.76|353.45|351.75|353.46|351.76|353.38|351.68|13
1730066790000|2024-10-27 22:06:30|353.43|351.73|353.46|351.76|353.51|351.81|353.43|351.73|9
1730066800000|2024-10-27 22:06:40|353.47|351.77|353.44|351.74|353.48|351.78|353.43|351.73|9
1730066810000|2024-10-27 22:06:50|353.41|351.71|353.39|351.69|353.41|351.71|353.38|351.68|6
1730066820000|2024-10-27 22:07:00|353.36|351.66|353.34|351.64|353.36|351.66|353.33|351.63|6
1730066830000|2024-10-27 22:07:10|353.35|351.65|353.32|351.62|353.42|351.72|353.32|351.62|10
1730066840000|2024-10-27 22:07:20|353.31|351.61|353.24|351.54|353.31|351.61|353.24|351.54|10
1730066850000|2024-10-27 22:07:30|353.18|351.48|353.24|351.54|353.24|351.54|353.18|351.48|9
1730066860000|2024-10-27 22:07:40|353.22|351.52|353.2|351.5|353.23|351.53|353.18|351.48|6
1730066870000|2024-10-27 22:07:50|353.21|351.51|353.2|351.5|353.22|351.52|353.19|351.49|8
1730066880000|2024-10-27 22:08:00|353.21|351.51|353.24|351.54|353.25|351.55|353.2|351.5|9
1730066890000|2024-10-27 22:08:10|353.23|351.53|353.26|351.56|353.26|351.56|353.21|351.51|7
1730066900000|2024-10-27 22:08:20|353.24|351.54|353.25|351.55|353.27|351.57|353.24|351.54|7
1730066910000|2024-10-27 22:08:30|353.26|351.56|353.21|351.51|353.28|351.58|353.21|351.51|7
1730066920000|2024-10-27 22:08:40|353.22|351.52|353.21|351.51|353.22|351.52|353.2|351.5|5
1730066930000|2024-10-27 22:08:50|353.22|351.52|353.25|351.55|353.29|351.59|353.22|351.52|16
1730066940000|2024-10-27 22:09:00|353.24|351.54|353.32|351.62|353.32|351.62|353.24|351.54|12
1730066950000|2024-10-27 22:09:10|353.35|351.65|353.39|351.69|353.39|351.69|353.34|351.64|7
1730066960000|2024-10-27 22:09:20|353.38|351.68|353.42|351.72|353.42|351.72|353.38|351.68|5
1730066970000|2024-10-27 22:09:30|353.43|351.73|353.49|351.79|353.5|351.8|353.43|351.73|10
1730066980000|2024-10-27 22:09:40|353.5|351.8|353.52|351.82|353.52|351.82|353.49|351.79|15
1730066990000|2024-10-27 22:09:50|353.53|351.83|353.58|351.88|353.58|351.88|353.52|351.82|9
1730067010000|2024-10-27 22:10:10|353.6|351.9|353.69|351.99|353.69|351.99|353.6|351.9|15
1730067020000|2024-10-27 22:10:20|353.66|351.96|353.71|352.01|353.71|352.01|353.64|351.94|16
1730067030000|2024-10-27 22:10:30|353.72|352.02|353.68|351.98|353.72|352.02|353.62|351.92|18
1730067040000|2024-10-27 22:10:40|353.69|351.99|353.69|351.99|353.69|351.99|353.67|351.97|5
1730067050000|2024-10-27 22:10:50|353.71|352.01|353.7|352|353.71|352.01|353.68|351.98|8
1730067060000|2024-10-27 22:11:00|353.69|351.99|353.69|351.99|353.69|351.99|353.69|351.99|1
1730067070000|2024-10-27 22:11:10|353.7|352|353.68|351.98|353.7|352|353.65|351.95|8
1730067080000|2024-10-27 22:11:20|353.69|351.99|353.69|351.99|353.8|352.1|353.69|351.99|14
1730067090000|2024-10-27 22:11:30|353.7|352|353.7|352|353.79|352.09|353.59|351.89|23
1730067100000|2024-10-27 22:11:40|353.71|352.01|353.74|352.04|353.8|352.1|353.71|352.01|12
1730067110000|2024-10-27 22:11:50|353.8|352.1|353.78|352.08|353.81|352.11|353.74|352.04|16
1730067120000|2024-10-27 22:12:00|353.79|352.09|353.73|352.03|353.79|352.09|353.73|352.03|15
1730067130000|2024-10-27 22:12:10|353.74|352.04|353.79|352.09|353.79|352.09|353.74|352.04|9
1730067140000|2024-10-27 22:12:20|353.78|352.08|353.65|351.95|353.78|352.08|353.62|351.92|21
1730067150000|2024-10-27 22:12:30|353.67|351.97|353.75|352.05|353.75|352.05|353.67|351.97|13
1730067160000|2024-10-27 22:12:40|353.73|352.03|353.76|352.06|353.8|352.1|353.72|352.02|12
1730067170000|2024-10-27 22:12:50|353.77|352.07|353.78|352.08|353.79|352.09|353.76|352.06|6
1730067180000|2024-10-27 22:13:00|353.79|352.09|353.81|352.11|353.85|352.15|353.78|352.08|11
1730067190000|2024-10-27 22:13:10|353.8|352.1|353.84|352.14|353.85|352.15|353.8|352.1|7
1730067200000|2024-10-27 22:13:20|353.82|352.12|353.82|352.12|353.82|352.12|353.82|352.12|1
1730067210000|2024-10-27 22:13:30|353.8|352.1|353.67|351.97|353.8|352.1|353.64|351.94|9
1730067220000|2024-10-27 22:13:40|353.66|351.96|353.62|351.92|353.66|351.96|353.62|351.92|3
1730067230000|2024-10-27 22:13:50|353.63|351.93|353.64|351.94|353.65|351.95|353.63|351.93|4
1730067240000|2024-10-27 22:14:00|353.65|351.95|353.66|351.96|353.66|351.96|353.62|351.92|8
1730067250000|2024-10-27 22:14:10|353.64|351.94|354.22|352.52|354.22|352.52|353.64|351.94|12
1730067260000|2024-10-27 22:14:20|354.19|352.49|354.41|352.71|354.41|352.71|354.19|352.49|18
1730067270000|2024-10-27 22:14:30|354.44|352.74|354.38|352.68|354.47|352.77|354.38|352.68|13
1730067280000|2024-10-27 22:14:40|354.37|352.67|354.28|352.58|354.37|352.67|354.22|352.52|10
1730067290000|2024-10-27 22:14:50|354.3|352.6|354.31|352.61|354.32|352.62|354.27|352.57|14
1730067300000|2024-10-27 22:15:00|354.32|352.62|354.52|352.82|354.54|352.84|354.32|352.62|20
1730067310000|2024-10-27 22:15:10|354.51|352.81|354.43|352.73|354.54|352.84|354.42|352.72|20
1730067320000|2024-10-27 22:15:20|354.44|352.74|354.36|352.66|354.45|352.75|354.32|352.62|19
1730067330000|2024-10-27 22:15:30|354.35|352.65|354.45|352.75|354.49|352.79|354.34|352.64|14
1730067340000|2024-10-27 22:15:40|354.46|352.76|354.42|352.72|354.46|352.76|354.42|352.72|8
1730067350000|2024-10-27 22:15:50|354.43|352.73|354.56|352.86|354.56|352.86|354.42|352.72|12
1730067360000|2024-10-27 22:16:00|354.57|352.87|354.46|352.76|354.59|352.89|354.44|352.74|19
1730067370000|2024-10-27 22:16:10|354.44|352.74|354.42|352.72|354.44|352.74|354.42|352.72|2
1730067380000|2024-10-27 22:16:20|354.41|352.71|354.4|352.7|354.41|352.71|354.4|352.7|2
1730067390000|2024-10-27 22:16:30|354.42|352.72|354.07|352.37|354.42|352.72|354.07|352.37|14
1730067400000|2024-10-27 22:16:40|354.09|352.39|354.01|352.31|354.1|352.4|354.01|352.31|15
1730067410000|2024-10-27 22:16:50|354.03|352.33|354.03|352.33|354.03|352.33|354.03|352.33|1
1730067420000|2024-10-27 22:17:00|354.02|352.32|353.94|352.24|354.02|352.32|353.92|352.22|14
1730067430000|2024-10-27 22:17:10|353.97|352.27|353.9|352.2|353.99|352.29|353.86|352.16|23
1730067440000|2024-10-27 22:17:20|353.92|352.22|354.06|352.36|354.07|352.37|353.92|352.22|13
1730067450000|2024-10-27 22:17:30|354.07|352.37|353.86|352.16|354.07|352.37|353.86|352.16|13
1730067460000|2024-10-27 22:17:40|353.87|352.17|353.91|352.21|353.91|352.21|353.84|352.14|16
1730067470000|2024-10-27 22:17:50|353.9|352.2|353.77|352.07|353.9|352.2|353.72|352.02|24
1730067480000|2024-10-27 22:18:00|353.78|352.08|353.86|352.16|353.88|352.18|353.78|352.08|11
1730067490000|2024-10-27 22:18:10|353.87|352.17|353.85|352.15|353.87|352.17|353.72|352.02|24
1730067500000|2024-10-27 22:18:20|353.86|352.16|353.78|352.08|353.94|352.24|353.78|352.08|18
1730067510000|2024-10-27 22:18:30|353.76|352.06|353.87|352.17|353.92|352.22|353.76|352.06|21
1730067520000|2024-10-27 22:18:40|353.86|352.16|353.82|352.12|353.86|352.16|353.82|352.12|12
1730067530000|2024-10-27 22:18:50|353.83|352.13|353.72|352.02|353.83|352.13|353.72|352.02|9
1730067540000|2024-10-27 22:19:00|353.74|352.04|353.71|352.01|353.79|352.09|353.65|351.95|21
1730067550000|2024-10-27 22:19:10|353.74|352.04|353.55|351.85|353.74|352.04|353.55|351.85|20
1730067560000|2024-10-27 22:19:20|353.53|351.83|353.54|351.84|353.59|351.89|353.52|351.82|15
1730067570000|2024-10-27 22:19:30|353.55|351.85|353.76|352.06|353.8|352.1|353.55|351.85|18
1730067580000|2024-10-27 22:19:40|353.77|352.07|353.78|352.08|353.81|352.11|353.77|352.07|11
1730067590000|2024-10-27 22:19:50|353.77|352.07|353.84|352.14|353.84|352.14|353.76|352.06|11
1730067600000|2024-10-27 22:20:00|353.83|352.13|353.79|352.09|353.9|352.2|353.76|352.06|18
1730067610000|2024-10-27 22:20:10|353.78|352.08|353.8|352.1|353.8|352.1|353.78|352.08|5
1730067620000|2024-10-27 22:20:20|353.82|352.12|353.91|352.21|353.95|352.25|353.82|352.12|13
1730067630000|2024-10-27 22:20:30|353.9|352.2|353.94|352.24|353.94|352.24|353.89|352.19|7
1730067640000|2024-10-27 22:20:40|353.93|352.23|353.86|352.16|353.94|352.24|353.86|352.16|8
1730067650000|2024-10-27 22:20:50|353.89|352.19|353.97|352.27|353.97|352.27|353.89|352.19|5
1730067660000|2024-10-27 22:21:00|353.95|352.25|353.89|352.19|353.95|352.25|353.87|352.17|15
1730067670000|2024-10-27 22:21:10|353.88|352.18|353.83|352.13|353.89|352.19|353.79|352.09|14
1730067680000|2024-10-27 22:21:20|353.81|352.11|353.76|352.06|353.83|352.13|353.73|352.03|15
1730067690000|2024-10-27 22:21:30|353.75|352.05|353.77|352.07|353.78|352.08|353.75|352.05|8
1730067700000|2024-10-27 22:21:40|353.75|352.05|353.75|352.05|353.77|352.07|353.75|352.05|4
1730067710000|2024-10-27 22:21:50|353.74|352.04|353.63|351.93|353.74|352.04|353.63|351.93|7
1730067720000|2024-10-27 22:22:00|353.64|351.94|353.67|351.97|353.69|351.99|353.57|351.87|17
1730067730000|2024-10-27 22:22:10|353.68|351.98|353.47|351.77|353.69|351.99|353.44|351.74|18
1730067740000|2024-10-27 22:22:20|353.45|351.75|353.46|351.76|353.47|351.77|353.43|351.73|11
1730067750000|2024-10-27 22:22:30|353.45|351.75|353.46|351.76|353.46|351.76|353.42|351.72|15
1730067760000|2024-10-27 22:22:40|353.47|351.77|353.45|351.75|353.48|351.78|353.42|351.72|12
1730067770000|2024-10-27 22:22:50|353.46|351.76|353.45|351.75|353.47|351.77|353.45|351.75|18
1730067780000|2024-10-27 22:23:00|353.46|351.76|353.51|351.81|353.52|351.82|353.45|351.75|8
1730067790000|2024-10-27 22:23:10|353.5|351.8|353.42|351.72|353.5|351.8|353.42|351.72|5
1730067800000|2024-10-27 22:23:20|353.44|351.74|353.44|351.74|353.44|351.74|353.44|351.74|1
1730067810000|2024-10-27 22:23:30|353.49|351.79|353.47|351.77|353.49|351.79|353.46|351.76|11
1730067820000|2024-10-27 22:23:40|353.42|351.72|353.43|351.73|353.45|351.75|353.42|351.72|11
1730067830000|2024-10-27 22:23:50|353.42|351.72|353.38|351.68|353.42|351.72|353.38|351.68|4
1730067840000|2024-10-27 22:24:00|353.39|351.69|353.28|351.58|353.39|351.69|353.28|351.58|9
1730067850000|2024-10-27 22:24:10|353.26|351.56|353.26|351.56|353.3|351.6|353.24|351.54|10
1730067860000|2024-10-27 22:24:20|353.25|351.55|353.17|351.47|353.25|351.55|353.17|351.47|11
1730067870000|2024-10-27 22:24:30|353.16|351.46|353.19|351.49|353.19|351.49|353.16|351.46|7
1730067880000|2024-10-27 22:24:40|353.22|351.52|353.22|351.52|353.22|351.52|353.22|351.52|1
1730067890000|2024-10-27 22:24:50|353.19|351.49|353.25|351.55|353.26|351.56|353.19|351.49|8
1730067900000|2024-10-27 22:25:00|353.24|351.54|353.24|351.54|353.24|351.54|353.24|351.54|1
1730067920000|2024-10-27 22:25:20|353.23|351.53|353.26|351.56|353.26|351.56|353.22|351.52|15
1730067950000|2024-10-27 22:25:50|353.27|351.57|353.33|351.63|353.33|351.63|353.27|351.57|2
1730067960000|2024-10-27 22:26:00|353.39|351.69|353.48|351.78|353.49|351.79|353.39|351.69|13
1730067970000|2024-10-27 22:26:10|353.47|351.77|353.37|351.67|353.47|351.77|353.37|351.67|9
1730067980000|2024-10-27 22:26:20|353.36|351.66|353.25|351.55|353.36|351.66|353.24|351.54|20
1730067990000|2024-10-27 22:26:30|353.24|351.54|353.28|351.58|353.3|351.6|353.24|351.54|16
1730068000000|2024-10-27 22:26:40|353.26|351.56|353.3|351.6|353.3|351.6|353.24|351.54|6
1730068030000|2024-10-27 22:27:10|353.29|351.59|353.27|351.57|353.29|351.59|353.27|351.57|4
1730068040000|2024-10-27 22:27:20|353.26|351.56|353.24|351.54|353.26|351.56|353.24|351.54|2
1730068050000|2024-10-27 22:27:30|353.25|351.55|353.26|351.56|353.26|351.56|353.25|351.55|2
1730068070000|2024-10-27 22:27:50|353.3|351.6|353.28|351.58|353.3|351.6|353.26|351.56|5
1730068080000|2024-10-27 22:28:00|353.27|351.57|353.27|351.57|353.28|351.58|353.27|351.57|3
1730068090000|2024-10-27 22:28:10|353.25|351.55|353.41|351.71|353.43|351.73|353.25|351.55|14
1730068100000|2024-10-27 22:28:20|353.4|351.7|353.28|351.58|353.4|351.7|353.28|351.58|14
1730068110000|2024-10-27 22:28:30|353.27|351.57|353.31|351.61|353.31|351.61|353.27|351.57|3
1730068120000|2024-10-27 22:28:40|353.33|351.63|353.5|351.8|353.5|351.8|353.33|351.63|6
1730068130000|2024-10-27 22:28:50|353.51|351.81|353.62|351.92|353.62|351.92|353.51|351.81|6
1730068140000|2024-10-27 22:29:00|353.63|351.93|353.59|351.89|353.63|351.93|353.58|351.88|12
1730068150000|2024-10-27 22:29:10|353.6|351.9|353.56|351.86|353.6|351.9|353.55|351.85|10
1730068160000|2024-10-27 22:29:20|353.55|351.85|353.47|351.77|353.57|351.87|353.4|351.7|13
1730068170000|2024-10-27 22:29:30|353.48|351.78|353.46|351.76|353.51|351.81|353.45|351.75|11
1730068180000|2024-10-27 22:29:40|353.47|351.77|353.48|351.78|353.48|351.78|353.47|351.77|2
1730068200000|2024-10-27 22:30:00|353.5|351.8|353.49|351.79|353.5|351.8|353.44|351.74|12
1730068210000|2024-10-27 22:30:10|353.51|351.81|353.51|351.81|353.55|351.85|353.5|351.8|9
1730068220000|2024-10-27 22:30:20|353.52|351.82|353.42|351.72|353.55|351.85|353.41|351.71|20
1730068230000|2024-10-27 22:30:30|353.43|351.73|353.23|351.53|353.43|351.73|353.23|351.53|17
1730068240000|2024-10-27 22:30:40|353.19|351.49|353.05|351.35|353.22|351.52|353.05|351.35|15
1730068250000|2024-10-27 22:30:50|353.04|351.34|353.1|351.4|353.1|351.4|353.04|351.34|5
1730068260000|2024-10-27 22:31:00|353.09|351.39|353.29|351.59|353.35|351.65|353.09|351.39|16
1730068270000|2024-10-27 22:31:10|353.3|351.6|353.32|351.62|353.36|351.66|353.27|351.57|17
1730068280000|2024-10-27 22:31:20|353.31|351.61|353.37|351.67|353.37|351.67|353.31|351.61|8
1730068290000|2024-10-27 22:31:30|353.34|351.64|353.24|351.54|353.42|351.72|353.24|351.54|20
1730068300000|2024-10-27 22:31:40|353.27|351.57|353.13|351.43|353.28|351.58|353.13|351.43|21
1730068310000|2024-10-27 22:31:50|353.14|351.44|352.96|351.26|353.14|351.44|352.94|351.24|26
1730068320000|2024-10-27 22:32:00|352.95|351.25|353.04|351.34|353.04|351.34|352.93|351.23|16
1730068330000|2024-10-27 22:32:10|353.06|351.36|353.11|351.41|353.11|351.41|353.05|351.35|4
1730068350000|2024-10-27 22:32:30|353.07|351.37|352.9|351.2|353.07|351.37|352.9|351.2|8
1730068360000|2024-10-27 22:32:40|352.87|351.17|352.82|351.12|352.87|351.17|352.81|351.11|22
1730068370000|2024-10-27 22:32:50|352.81|351.11|352.84|351.14|352.84|351.14|352.8|351.1|8
1730068380000|2024-10-27 22:33:00|352.83|351.13|352.66|350.96|352.83|351.13|352.66|350.96|19
1730068390000|2024-10-27 22:33:10|352.64|350.94|352.72|351.02|352.72|351.02|352.64|350.94|4
1730068400000|2024-10-27 22:33:20|352.71|351.01|352.77|351.07|352.77|351.07|352.71|351.01|13
1730068410000|2024-10-27 22:33:30|352.76|351.06|352.77|351.07|352.77|351.07|352.76|351.06|4
1730068420000|2024-10-27 22:33:40|352.76|351.06|352.74|351.04|352.77|351.07|352.74|351.04|11
1730068430000|2024-10-27 22:33:50|352.75|351.05|352.76|351.06|352.77|351.07|352.74|351.04|14
1730068440000|2024-10-27 22:34:00|352.79|351.09|352.71|351.01|352.79|351.09|352.7|351|11
1730068450000|2024-10-27 22:34:10|352.7|351|352.75|351.05|352.75|351.05|352.69|350.99|14
1730068460000|2024-10-27 22:34:20|352.74|351.04|352.67|350.97|352.74|351.04|352.67|350.97|3
1730068470000|2024-10-27 22:34:30|352.71|351.01|352.74|351.04|352.74|351.04|352.71|351.01|3
1730068480000|2024-10-27 22:34:40|352.71|351.01|352.72|351.02|352.72|351.02|352.71|351.01|8
1730068490000|2024-10-27 22:34:50|352.71|351.01|352.67|350.97|352.71|351.01|352.66|350.96|5
1730068500000|2024-10-27 22:35:00|352.68|350.98|352.69|350.99|352.69|350.99|352.68|350.98|2
1730068520000|2024-10-27 22:35:20|352.67|350.97|352.67|350.97|352.67|350.97|352.67|350.97|1
1730068530000|2024-10-27 22:35:30|352.65|350.95|352.64|350.94|352.65|350.95|352.63|350.93|6
1730068540000|2024-10-27 22:35:40|352.63|350.93|352.61|350.91|352.63|350.93|352.55|350.85|6
1730068550000|2024-10-27 22:35:50|352.6|350.9|352.5|350.8|352.6|350.9|352.49|350.79|10
1730068560000|2024-10-27 22:36:00|352.49|350.79|352.54|350.84|352.6|350.9|352.49|350.79|12
1730068570000|2024-10-27 22:36:10|352.55|350.85|352.47|350.77|352.55|350.85|352.45|350.75|16
1730068580000|2024-10-27 22:36:20|352.46|350.76|352.5|350.8|352.5|350.8|352.46|350.76|11
1730068590000|2024-10-27 22:36:30|352.47|350.77|352.49|350.79|352.49|350.79|352.47|350.77|4
1730068600000|2024-10-27 22:36:40|352.5|350.8|352.49|350.79|352.5|350.8|352.49|350.79|2
1730068610000|2024-10-27 22:36:50|352.48|350.78|352.64|350.94|352.64|350.94|352.48|350.78|9
1730068620000|2024-10-27 22:37:00|352.63|350.93|352.63|350.93|352.64|350.94|352.62|350.92|5
1730068630000|2024-10-27 22:37:10|352.58|350.88|352.57|350.87|352.63|350.93|352.57|350.87|16
1730068640000|2024-10-27 22:37:20|352.54|350.84|352.51|350.81|352.54|350.84|352.48|350.78|8
1730068650000|2024-10-27 22:37:30|352.52|350.82|352.52|350.82|352.52|350.82|352.52|350.82|1
1730068660000|2024-10-27 22:37:40|352.55|350.85|352.58|350.88|352.61|350.91|352.55|350.85|4
1730068670000|2024-10-27 22:37:50|352.6|350.9|352.6|350.9|352.6|350.9|352.6|350.9|1
1730068680000|2024-10-27 22:38:00|352.61|350.91|352.79|351.09|352.79|351.09|352.61|350.91|6
1730068690000|2024-10-27 22:38:10|352.8|351.1|352.76|351.06|352.84|351.14|352.75|351.05|20
1730068700000|2024-10-27 22:38:20|352.75|351.05|352.74|351.04|352.79|351.09|352.74|351.04|15
1730068710000|2024-10-27 22:38:30|352.75|351.05|352.75|351.05|352.75|351.05|352.75|351.05|1
1730068720000|2024-10-27 22:38:40|352.74|351.04|352.56|350.86|352.74|351.04|352.56|350.86|9
1730068730000|2024-10-27 22:38:50|352.54|350.84|352.51|350.81|352.56|350.86|352.51|350.81|10
1730068740000|2024-10-27 22:39:00|352.5|350.8|352.48|350.78|352.51|350.81|352.48|350.78|10
1730068750000|2024-10-27 22:39:10|352.46|350.76|352.35|350.65|352.48|350.78|352.35|350.65|17
1730068760000|2024-10-27 22:39:20|352.36|350.66|352.35|350.65|352.36|350.66|352.35|350.65|4
1730068770000|2024-10-27 22:39:30|352.36|350.66|352.25|350.55|352.39|350.69|352.25|350.55|13
1730068780000|2024-10-27 22:39:40|352.26|350.56|352.3|350.6|352.31|350.61|352.26|350.56|4
1730068790000|2024-10-27 22:39:50|352.32|350.62|352.38|350.68|352.38|350.68|352.31|350.61|5
1730068800000|2024-10-27 22:40:00|352.4|350.7|352.52|350.82|352.52|350.82|352.4|350.7|6
1730068820000|2024-10-27 22:40:20|352.51|350.81|352.45|350.75|352.52|350.82|352.44|350.74|16
1730068830000|2024-10-27 22:40:30|352.46|350.76|352.49|350.79|352.5|350.8|352.45|350.75|8
1730068840000|2024-10-27 22:40:40|352.48|350.78|352.44|350.74|352.49|350.79|352.44|350.74|18
1730068850000|2024-10-27 22:40:50|352.45|350.75|352.45|350.75|352.45|350.75|352.45|350.75|1
1730068860000|2024-10-27 22:41:00|352.44|350.74|352.35|350.65|352.45|350.75|352.35|350.65|5
1730068870000|2024-10-27 22:41:10|352.34|350.64|352.27|350.57|352.34|350.64|352.25|350.55|15
1730068880000|2024-10-27 22:41:20|352.29|350.59|352.28|350.58|352.31|350.61|352.27|350.57|8
1730068890000|2024-10-27 22:41:30|352.27|350.57|352.28|350.58|352.29|350.59|352.27|350.57|8
1730068900000|2024-10-27 22:41:40|352.27|350.57|352.31|350.61|352.31|350.61|352.27|350.57|5
1730068910000|2024-10-27 22:41:50|352.33|350.63|352.48|350.78|352.53|350.83|352.33|350.63|18
1730068920000|2024-10-27 22:42:00|352.5|350.8|352.5|350.8|352.5|350.8|352.48|350.78|7
1730068930000|2024-10-27 22:42:10|352.48|350.78|352.5|350.8|352.5|350.8|352.44|350.74|15
1730068940000|2024-10-27 22:42:20|352.51|350.81|352.51|350.81|352.51|350.81|352.48|350.78|11
1730068950000|2024-10-27 22:42:30|352.48|350.78|352.51|350.81|352.51|350.81|352.48|350.78|3
1730068970000|2024-10-27 22:42:50|352.63|350.93|352.7|351|352.73|351.03|352.63|350.93|15
1730068980000|2024-10-27 22:43:00|352.71|351.01|352.7|351|352.71|351.01|352.64|350.94|14
1730068990000|2024-10-27 22:43:10|352.74|351.04|352.85|351.15|352.85|351.15|352.7|351|18
1730069000000|2024-10-27 22:43:20|352.86|351.16|352.85|351.15|352.86|351.16|352.83|351.13|11
1730069010000|2024-10-27 22:43:30|352.84|351.14|352.83|351.13|352.84|351.14|352.82|351.12|6
1730069020000|2024-10-27 22:43:40|352.84|351.14|352.84|351.14|352.85|351.15|352.83|351.13|7
1730069030000|2024-10-27 22:43:50|352.83|351.13|352.83|351.13|352.83|351.13|352.82|351.12|3
1730069040000|2024-10-27 22:44:00|352.85|351.15|352.85|351.15|352.86|351.16|352.84|351.14|17
1730069050000|2024-10-27 22:44:10|352.84|351.14|352.84|351.14|352.85|351.15|352.84|351.14|5
1730069060000|2024-10-27 22:44:20|352.85|351.15|352.89|351.19|352.89|351.19|352.84|351.14|8
1730069070000|2024-10-27 22:44:30|352.87|351.17|352.85|351.15|352.87|351.17|352.83|351.13|4
1730069080000|2024-10-27 22:44:40|352.86|351.16|352.85|351.15|352.86|351.16|352.84|351.14|6
1730069090000|2024-10-27 22:44:50|352.86|351.16|352.82|351.12|352.89|351.19|352.82|351.12|13
1730069100000|2024-10-27 22:45:00|352.83|351.13|352.94|351.24|352.94|351.24|352.83|351.13|11
1730069110000|2024-10-27 22:45:10|352.95|351.25|352.98|351.28|352.98|351.28|352.93|351.23|8
1730069120000|2024-10-27 22:45:20|352.97|351.27|352.97|351.27|352.98|351.28|352.97|351.27|15
1730069130000|2024-10-27 22:45:30|352.98|351.28|352.95|351.25|352.98|351.28|352.95|351.25|8
1730069140000|2024-10-27 22:45:40|353|351.3|352.79|351.09|353.01|351.31|352.79|351.09|22
1730069150000|2024-10-27 22:45:50|352.8|351.1|352.75|351.05|352.8|351.1|352.67|350.97|20
1730069160000|2024-10-27 22:46:00|352.76|351.06|352.75|351.05|352.78|351.08|352.74|351.04|11
1730069170000|2024-10-27 22:46:10|352.74|351.04|352.74|351.04|352.75|351.05|352.73|351.03|18
1730069180000|2024-10-27 22:46:20|352.76|351.06|352.75|351.05|352.76|351.06|352.73|351.03|8
1730069190000|2024-10-27 22:46:30|352.72|351.02|352.76|351.06|352.77|351.07|352.72|351.02|7
1730069200000|2024-10-27 22:46:40|352.77|351.07|352.76|351.06|352.77|351.07|352.73|351.03|8
1730069210000|2024-10-27 22:46:50|352.75|351.05|352.65|350.95|352.76|351.06|352.65|350.95|11
1730069220000|2024-10-27 22:47:00|352.64|350.94|352.36|350.66|352.64|350.94|352.36|350.66|18
1730069230000|2024-10-27 22:47:10|352.37|350.67|352.36|350.66|352.38|350.68|352.36|350.66|7
1730069240000|2024-10-27 22:47:20|352.35|350.65|352.4|350.7|352.42|350.72|352.34|350.64|13
1730069250000|2024-10-27 22:47:30|352.39|350.69|352.38|350.68|352.39|350.69|352.36|350.66|6
1730069260000|2024-10-27 22:47:40|352.36|350.66|352.55|350.85|352.55|350.85|352.36|350.66|18
1730069270000|2024-10-27 22:47:50|352.54|350.84|352.54|350.84|352.54|350.84|352.53|350.83|3
1730069280000|2024-10-27 22:48:00|352.56|350.86|352.49|350.79|352.6|350.9|352.45|350.75|21
1730069290000|2024-10-27 22:48:10|352.5|350.8|352.51|350.81|352.55|350.85|352.47|350.77|17
1730069300000|2024-10-27 22:48:20|352.52|350.82|352.6|350.9|352.6|350.9|352.52|350.82|11
1730069320000|2024-10-27 22:48:40|352.63|350.93|352.56|350.86|352.65|350.95|352.56|350.86|15
1730069330000|2024-10-27 22:48:50|352.57|350.87|352.49|350.79|352.57|350.87|352.48|350.78|14
1730069340000|2024-10-27 22:49:00|352.48|350.78|352.54|350.84|352.55|350.85|352.46|350.76|8
1730069350000|2024-10-27 22:49:10|352.58|350.88|352.79|351.09|352.8|351.1|352.56|350.86|18
1730069360000|2024-10-27 22:49:20|352.8|351.1|352.78|351.08|352.8|351.1|352.75|351.05|10
1730069370000|2024-10-27 22:49:30|352.77|351.07|352.83|351.13|352.83|351.13|352.74|351.04|16
1730069380000|2024-10-27 22:49:40|352.82|351.12|352.79|351.09|352.82|351.12|352.78|351.08|11
1730069390000|2024-10-27 22:49:50|352.78|351.08|352.76|351.06|352.79|351.09|352.74|351.04|14
1730069400000|2024-10-27 22:50:00|352.74|351.04|352.81|351.11|352.83|351.13|352.74|351.04|15
1730069410000|2024-10-27 22:50:10|352.77|351.07|352.82|351.12|352.82|351.12|352.77|351.07|5
1730069420000|2024-10-27 22:50:20|352.81|351.11|352.74|351.04|352.82|351.12|352.74|351.04|8
1730069430000|2024-10-27 22:50:30|352.76|351.06|352.76|351.06|352.76|351.06|352.76|351.06|1
1730069440000|2024-10-27 22:50:40|352.75|351.05|352.75|351.05|352.75|351.05|352.75|351.05|1
1730069450000|2024-10-27 22:50:50|352.73|351.03|352.65|350.95|352.73|351.03|352.6|350.9|19
1730069460000|2024-10-27 22:51:00|352.64|350.94|352.65|350.95|352.65|350.95|352.62|350.92|5
1730069470000|2024-10-27 22:51:10|352.62|350.92|352.62|350.92|352.64|350.94|352.6|350.9|15
1730069480000|2024-10-27 22:51:20|352.61|350.91|352.66|350.96|352.66|350.96|352.6|350.9|6
1730069490000|2024-10-27 22:51:30|352.64|350.94|352.62|350.92|352.64|350.94|352.6|350.9|8
1730069500000|2024-10-27 22:51:40|352.63|350.93|352.6|350.9|352.63|350.93|352.6|350.9|9
1730069510000|2024-10-27 22:51:50|352.59|350.89|352.51|350.81|352.6|350.9|352.51|350.81|13
1730069520000|2024-10-27 22:52:00|352.52|350.82|352.43|350.73|352.52|350.82|352.43|350.73|12
1730069530000|2024-10-27 22:52:10|352.44|350.74|352.53|350.83|352.53|350.83|352.43|350.73|10
1730069540000|2024-10-27 22:52:20|352.52|350.82|352.53|350.83|352.53|350.83|352.5|350.8|4
1730069550000|2024-10-27 22:52:30|352.54|350.84|352.59|350.89|352.6|350.9|352.54|350.84|5
1730069560000|2024-10-27 22:52:40|352.6|350.9|352.66|350.96|352.68|350.98|352.59|350.89|17
1730069570000|2024-10-27 22:52:50|352.67|350.97|352.66|350.96|352.67|350.97|352.66|350.96|2
1730069580000|2024-10-27 22:53:00|352.67|350.97|352.68|350.98|352.68|350.98|352.66|350.96|4
1730069590000|2024-10-27 22:53:10|352.69|350.99|352.72|351.02|352.72|351.02|352.69|350.99|10
1730069600000|2024-10-27 22:53:20|352.71|351.01|352.67|350.97|352.71|351.01|352.67|350.97|5
1730069610000|2024-10-27 22:53:30|352.65|350.95|352.67|350.97|352.67|350.97|352.65|350.95|2
1730069620000|2024-10-27 22:53:40|352.66|350.96|352.69|350.99|352.69|350.99|352.65|350.95|6
1730069630000|2024-10-27 22:53:50|352.68|350.98|352.67|350.97|352.69|350.99|352.67|350.97|7
1730069640000|2024-10-27 22:54:00|352.68|350.98|352.66|350.96|352.68|350.98|352.64|350.94|13
1730069650000|2024-10-27 22:54:10|352.65|350.95|352.65|350.95|352.66|350.96|352.65|350.95|3
1730069660000|2024-10-27 22:54:20|352.64|350.94|352.64|350.94|352.65|350.95|352.64|350.94|11
1730069670000|2024-10-27 22:54:30|352.63|350.93|352.63|350.93|352.64|350.94|352.63|350.93|7
1730069680000|2024-10-27 22:54:40|352.64|350.94|352.57|350.87|352.64|350.94|352.56|350.86|7
1730069690000|2024-10-27 22:54:50|352.56|350.86|352.58|350.88|352.58|350.88|352.56|350.86|7
1730069700000|2024-10-27 22:55:00|352.6|350.9|352.68|350.98|352.68|350.98|352.6|350.9|4
1730069710000|2024-10-27 22:55:10|352.69|350.99|352.69|350.99|352.69|350.99|352.68|350.98|7
1730069720000|2024-10-27 22:55:20|352.68|350.98|352.64|350.94|352.68|350.98|352.64|350.94|2
1730069730000|2024-10-27 22:55:30|352.63|350.93|352.64|350.94|352.64|350.94|352.63|350.93|4
1730069740000|2024-10-27 22:55:40|352.63|350.93|352.51|350.81|352.64|350.94|352.49|350.79|13
1730069750000|2024-10-27 22:55:50|352.49|350.79|352.5|350.8|352.51|350.81|352.49|350.79|14
1730069760000|2024-10-27 22:56:00|352.51|350.81|352.54|350.84|352.54|350.84|352.51|350.81|3
1730069770000|2024-10-27 22:56:10|352.55|350.85|352.5|350.8|352.55|350.85|352.5|350.8|6
1730069780000|2024-10-27 22:56:20|352.49|350.79|352.48|350.78|352.49|350.79|352.47|350.77|9
1730069790000|2024-10-27 22:56:30|352.5|350.8|352.53|350.83|352.54|350.84|352.5|350.8|6
1730069810000|2024-10-27 22:56:50|352.54|350.84|352.55|350.85|352.55|350.85|352.53|350.83|6
1730069820000|2024-10-27 22:57:00|352.56|350.86|352.45|350.75|352.57|350.87|352.45|350.75|15
1730069830000|2024-10-27 22:57:10|352.46|350.76|352.46|350.76|352.47|350.77|352.43|350.73|11
1730069840000|2024-10-27 22:57:20|352.47|350.77|352.48|350.78|352.49|350.79|352.47|350.77|11
1730069850000|2024-10-27 22:57:30|352.43|350.73|352.38|350.68|352.43|350.73|352.35|350.65|7
1730069860000|2024-10-27 22:57:40|352.37|350.67|352.36|350.66|352.37|350.67|352.36|350.66|2
1730069870000|2024-10-27 22:57:50|352.35|350.65|352.39|350.69|352.43|350.73|352.35|350.65|9
1730069880000|2024-10-27 22:58:00|352.38|350.68|352.32|350.62|352.39|350.69|352.32|350.62|8
1730069890000|2024-10-27 22:58:10|352.35|350.65|352.36|350.66|352.36|350.66|352.35|350.65|6
1730069900000|2024-10-27 22:58:20|352.35|350.65|352.33|350.63|352.36|350.66|352.33|350.63|12
1730069910000|2024-10-27 22:58:30|352.34|350.64|352.37|350.67|352.37|350.67|352.34|350.64|9
1730069920000|2024-10-27 22:58:40|352.36|350.66|352.36|350.66|352.37|350.67|352.36|350.66|5
1730069930000|2024-10-27 22:58:50|352.37|350.67|352.33|350.63|352.37|350.67|352.33|350.63|5
1730069940000|2024-10-27 22:59:00|352.34|350.64|352.34|350.64|352.34|350.64|352.33|350.63|3
1730069950000|2024-10-27 22:59:10|352.35|350.65|352.35|350.65|352.36|350.66|352.35|350.65|3
1730069960000|2024-10-27 22:59:20|352.36|350.66|352.37|350.67|352.37|350.67|352.35|350.65|4
1730069970000|2024-10-27 22:59:30|352.38|350.68|352.35|350.65|352.39|350.69|352.34|350.64|10
1730069980000|2024-10-27 22:59:40|352.34|350.64|352.34|350.64|352.34|350.64|352.34|350.64|1
1730069990000|2024-10-27 22:59:50|352.33|350.63|352.36|350.66|352.36|350.66|352.32|350.62|16
1730070000000|2024-10-27 23:00:00|352.37|350.67|352.47|350.77|352.54|350.84|352.37|350.67|9
1730070010000|2024-10-27 23:00:10|352.48|350.78|352.51|350.81|352.56|350.86|352.48|350.78|13
1730070020000|2024-10-27 23:00:20|352.49|350.79|352.49|350.79|352.49|350.79|352.49|350.79|1
1730070030000|2024-10-27 23:00:30|352.51|350.81|352.68|350.98|352.69|350.99|352.49|350.79|13
1730070040000|2024-10-27 23:00:40|352.69|350.99|352.66|350.96|352.69|350.99|352.66|350.96|5
1730070050000|2024-10-27 23:00:50|352.67|350.97|352.72|351.02|352.72|351.02|352.67|350.97|5
1730070060000|2024-10-27 23:01:00|352.75|351.05|352.74|351.04|352.75|351.05|352.72|351.02|8
1730070070000|2024-10-27 23:01:10|352.75|351.05|352.8|351.1|352.86|351.16|352.75|351.05|13
1730070080000|2024-10-27 23:01:20|352.79|351.09|353|351.3|353.02|351.32|352.79|351.09|16
1730070090000|2024-10-27 23:01:30|353.01|351.31|353.18|351.48|353.18|351.48|353|351.3|12
1730070100000|2024-10-27 23:01:40|353.19|351.49|353.18|351.48|353.19|351.49|353.18|351.48|2
1730070110000|2024-10-27 23:01:50|353.19|351.49|353.31|351.61|353.33|351.63|353.19|351.49|7
1730070120000|2024-10-27 23:02:00|353.32|351.62|353.39|351.69|353.4|351.7|353.32|351.62|5
1730070130000|2024-10-27 23:02:10|353.4|351.7|353.41|351.71|353.41|351.71|353.4|351.7|2
1730070160000|2024-10-27 23:02:40|353.57|351.87|353.69|351.99|353.69|351.99|353.57|351.87|9
1730070170000|2024-10-27 23:02:50|353.72|352.02|353.8|352.1|353.8|352.1|353.72|352.02|5
1730070180000|2024-10-27 23:03:00|353.81|352.11|353.71|352.01|353.84|352.14|353.71|352.01|19
1730070190000|2024-10-27 23:03:10|353.7|352|353.51|351.81|353.7|352|353.48|351.78|17
1730070200000|2024-10-27 23:03:20|353.49|351.79|353.6|351.9|353.61|351.91|353.49|351.79|17
1730070210000|2024-10-27 23:03:30|353.59|351.89|353.61|351.91|353.62|351.92|353.55|351.85|14
1730070220000|2024-10-27 23:03:40|353.6|351.9|353.48|351.78|353.61|351.91|353.43|351.73|13
1730070230000|2024-10-27 23:03:50|353.49|351.79|353.59|351.89|353.6|351.9|353.49|351.79|14
1730070240000|2024-10-27 23:04:00|353.6|351.9|353.72|352.02|353.73|352.03|353.59|351.89|11
1730070250000|2024-10-27 23:04:10|353.71|352.01|353.63|351.93|353.71|352.01|353.63|351.93|7
1730070260000|2024-10-27 23:04:20|353.66|351.96|353.68|351.98|353.7|352|353.66|351.96|10
1730070270000|2024-10-27 23:04:30|353.69|351.99|353.7|352|353.7|352|353.68|351.98|4
1730070280000|2024-10-27 23:04:40|353.76|352.06|353.66|351.96|353.81|352.11|353.66|351.96|10
1730070290000|2024-10-27 23:04:50|353.67|351.97|353.7|352|353.71|352.01|353.67|351.97|13
1730070300000|2024-10-27 23:05:00|353.76|352.06|353.79|352.09|353.79|352.09|353.76|352.06|3
1730070310000|2024-10-27 23:05:10|353.82|352.12|353.84|352.14|353.85|352.15|353.82|352.12|4
1730070320000|2024-10-27 23:05:20|353.6|351.9|353.5|351.8|353.6|351.9|353.49|351.79|7
1730070330000|2024-10-27 23:05:30|353.63|351.93|353.61|351.91|353.64|351.94|353.61|351.91|5
1730070340000|2024-10-27 23:05:40|353.65|351.95|353.61|351.91|353.65|351.95|353.61|351.91|9
1730070350000|2024-10-27 23:05:50|353.64|351.94|353.61|351.91|353.65|351.95|353.61|351.91|12
1730070360000|2024-10-27 23:06:00|353.62|351.92|353.74|352.04|353.75|352.05|353.61|351.91|16
1730070370000|2024-10-27 23:06:10|353.76|352.06|353.78|352.08|353.78|352.08|353.75|352.05|10
1730070380000|2024-10-27 23:06:20|353.76|352.06|353.73|352.03|353.78|352.08|353.73|352.03|6
1730070390000|2024-10-27 23:06:30|353.77|352.07|353.72|352.02|353.77|352.07|353.69|351.99|15
1730070400000|2024-10-27 23:06:40|353.71|352.01|353.67|351.97|353.73|352.03|353.64|351.94|17
1730070410000|2024-10-27 23:06:50|353.66|351.96|353.67|351.97|353.67|351.97|353.65|351.95|3
1730070420000|2024-10-27 23:07:00|353.69|351.99|353.83|352.13|353.86|352.16|353.69|351.99|15
1730070430000|2024-10-27 23:07:10|353.85|352.15|353.84|352.14|353.85|352.15|353.83|352.13|7
1730070440000|2024-10-27 23:07:20|353.83|352.13|353.83|352.13|353.85|352.15|353.82|352.12|5
1730070450000|2024-10-27 23:07:30|353.84|352.14|353.86|352.16|353.88|352.18|353.83|352.13|14
1730070460000|2024-10-27 23:07:40|353.87|352.17|354.03|352.33|354.05|352.35|353.87|352.17|16
1730070470000|2024-10-27 23:07:50|354.06|352.36|353.98|352.28|354.06|352.36|353.96|352.26|14
1730070480000|2024-10-27 23:08:00|354.01|352.31|354.04|352.34|354.07|352.37|353.99|352.29|15
1730070490000|2024-10-27 23:08:10|354|352.3|354.02|352.32|354.02|352.32|353.95|352.25|6
1730070500000|2024-10-27 23:08:20|354.03|352.33|354.06|352.36|354.08|352.38|354.03|352.33|9
1730070510000|2024-10-27 23:08:30|354.04|352.34|354.1|352.4|354.1|352.4|354.04|352.34|11
1730070520000|2024-10-27 23:08:40|354.12|352.42|354.21|352.51|354.21|352.51|354.08|352.38|13
1730070530000|2024-10-27 23:08:50|354.22|352.52|354.1|352.4|354.22|352.52|354.1|352.4|10
1730070540000|2024-10-27 23:09:00|354.08|352.38|354.14|352.44|354.14|352.44|354.06|352.36|13
1730070550000|2024-10-27 23:09:10|354.12|352.42|354.07|352.37|354.14|352.44|354.05|352.35|15
1730070560000|2024-10-27 23:09:20|354.06|352.36|354.07|352.37|354.08|352.38|354.06|352.36|5
1730070570000|2024-10-27 23:09:30|354.08|352.38|354.15|352.45|354.15|352.45|354.08|352.38|7
1730070580000|2024-10-27 23:09:40|354.11|352.41|354.03|352.33|354.13|352.43|354|352.3|13
1730070590000|2024-10-27 23:09:50|354.02|352.32|353.92|352.22|354.03|352.33|353.92|352.22|11
1730070600000|2024-10-27 23:10:00|353.94|352.24|353.92|352.22|353.94|352.24|353.92|352.22|11
1730070610000|2024-10-27 23:10:10|353.87|352.17|353.86|352.16|353.89|352.19|353.82|352.12|8
1730070620000|2024-10-27 23:10:20|353.85|352.15|354.22|352.52|354.22|352.52|353.83|352.13|6
1730070630000|2024-10-27 23:10:30|354.2|352.5|354.18|352.48|354.27|352.57|354.18|352.48|15
1730070640000|2024-10-27 23:10:40|354.23|352.53|354.24|352.54|354.25|352.55|354.22|352.52|6
1730070650000|2024-10-27 23:10:50|354.13|352.43|354.07|352.37|354.13|352.43|354.01|352.31|16
1730070660000|2024-10-27 23:11:00|354.06|352.36|354.03|352.33|354.1|352.4|354.02|352.32|17
1730070670000|2024-10-27 23:11:10|354.04|352.34|354.26|352.56|354.29|352.59|354.04|352.34|13
1730070680000|2024-10-27 23:11:20|354.29|352.59|354.08|352.38|354.29|352.59|354.08|352.38|6
1730070690000|2024-10-27 23:11:30|354.1|352.4|354.1|352.4|354.12|352.42|354.1|352.4|3
1730070700000|2024-10-27 23:11:40|354.09|352.39|354.02|352.32|354.09|352.39|354.02|352.32|5
1730070710000|2024-10-27 23:11:50|354.05|352.35|354.1|352.4|354.1|352.4|354.05|352.35|8
1730070720000|2024-10-27 23:12:00|354.15|352.45|354.28|352.58|354.29|352.59|354.15|352.45|12
1730070730000|2024-10-27 23:12:10|354.27|352.57|354.27|352.57|354.28|352.58|354.24|352.54|7
1730070740000|2024-10-27 23:12:20|354.26|352.56|354.25|352.55|354.27|352.57|354.25|352.55|4
1730070750000|2024-10-27 23:12:30|354.23|352.53|354.13|352.43|354.23|352.53|354.09|352.39|7
1730070760000|2024-10-27 23:12:40|354.15|352.45|354.16|352.46|354.2|352.5|354.15|352.45|8
1730070770000|2024-10-27 23:12:50|354.17|352.47|354.13|352.43|354.17|352.47|354.13|352.43|7
1730070780000|2024-10-27 23:13:00|354.14|352.44|354.1|352.4|354.15|352.45|354.1|352.4|5
1730070790000|2024-10-27 23:13:10|354.09|352.39|354.09|352.39|354.09|352.39|354.09|352.39|1
1730070800000|2024-10-27 23:13:20|354.08|352.38|353.96|352.26|354.1|352.4|353.96|352.26|14
1730070810000|2024-10-27 23:13:30|353.94|352.24|353.98|352.28|353.98|352.28|353.94|352.24|5
1730070830000|2024-10-27 23:13:50|354|352.3|354|352.3|354|352.3|353.99|352.29|3
1730070840000|2024-10-27 23:14:00|353.99|352.29|353.96|352.26|354|352.3|353.96|352.26|7
1730070850000|2024-10-27 23:14:10|353.98|352.28|353.97|352.27|353.98|352.28|353.97|352.27|2
1730070860000|2024-10-27 23:14:20|353.96|352.26|353.98|352.28|353.98|352.28|353.95|352.25|9
1730070870000|2024-10-27 23:14:30|353.99|352.29|353.99|352.29|353.99|352.29|353.96|352.26|6
1730070880000|2024-10-27 23:14:40|354|352.3|353.99|352.29|354|352.3|353.99|352.29|2
1730070890000|2024-10-27 23:14:50|354|352.3|354.43|352.73|354.48|352.78|353.99|352.29|13
1730070900000|2024-10-27 23:15:00|354.42|352.72|354.46|352.76|354.46|352.76|354.41|352.71|10
1730070910000|2024-10-27 23:15:10|354.45|352.75|354.42|352.72|354.45|352.75|354.4|352.7|14
1730070920000|2024-10-27 23:15:20|354.41|352.71|354.25|352.55|354.41|352.71|354.24|352.54|13
1730070930000|2024-10-27 23:15:30|354.26|352.56|354.13|352.43|354.27|352.57|354.13|352.43|17
1730070940000|2024-10-27 23:15:40|354.14|352.44|354.12|352.42|354.15|352.45|354.12|352.42|10
1730070950000|2024-10-27 23:15:50|354.14|352.44|354.07|352.37|354.14|352.44|354.07|352.37|12
1730070960000|2024-10-27 23:16:00|354.06|352.36|354.05|352.35|354.06|352.36|354.03|352.33|11
1730070970000|2024-10-27 23:16:10|354.06|352.36|354.18|352.48|354.21|352.51|354.06|352.36|7
1730070980000|2024-10-27 23:16:20|354.17|352.47|354.13|352.43|354.17|352.47|354.12|352.42|11
1730070990000|2024-10-27 23:16:30|354.05|352.35|354.07|352.37|354.11|352.41|354.05|352.35|19
1730071000000|2024-10-27 23:16:40|354.08|352.38|354.05|352.35|354.08|352.38|354.05|352.35|3
1730071010000|2024-10-27 23:16:50|354.04|352.34|353.96|352.26|354.05|352.35|353.96|352.26|8
1730071020000|2024-10-27 23:17:00|353.95|352.25|353.91|352.21|353.98|352.28|353.89|352.19|17
1730071030000|2024-10-27 23:17:10|353.89|352.19|354.04|352.34|354.04|352.34|353.89|352.19|14
1730071040000|2024-10-27 23:17:20|354.05|352.35|354.06|352.36|354.06|352.36|354.04|352.34|14
1730071050000|2024-10-27 23:17:30|354.04|352.34|354.04|352.34|354.08|352.38|354.04|352.34|13
1730071060000|2024-10-27 23:17:40|354.05|352.35|354.05|352.35|354.05|352.35|354.04|352.34|5
1730071070000|2024-10-27 23:17:50|354.04|352.34|354.04|352.34|354.05|352.35|354.03|352.33|10
1730071080000|2024-10-27 23:18:00|354.01|352.31|353.95|352.25|354.02|352.32|353.87|352.17|17
1730071090000|2024-10-27 23:18:10|353.93|352.23|353.97|352.27|353.97|352.27|353.93|352.23|6
1730071100000|2024-10-27 23:18:20|353.99|352.29|353.96|352.26|353.99|352.29|353.96|352.26|7
1730071110000|2024-10-27 23:18:30|353.95|352.25|353.9|352.2|353.96|352.26|353.9|352.2|8
1730071120000|2024-10-27 23:18:40|353.91|352.21|353.95|352.25|353.98|352.28|353.9|352.2|12
1730071130000|2024-10-27 23:18:50|353.96|352.26|353.96|352.26|353.96|352.26|353.95|352.25|3
1730071140000|2024-10-27 23:19:00|353.95|352.25|354.06|352.36|354.08|352.38|353.95|352.25|8
1730071150000|2024-10-27 23:19:10|354.05|352.35|354.07|352.37|354.07|352.37|354.04|352.34|12
1730071160000|2024-10-27 23:19:20|354.06|352.36|353.96|352.26|354.07|352.37|353.96|352.26|7
1730071170000|2024-10-27 23:19:30|353.95|352.25|353.95|352.25|353.97|352.27|353.89|352.19|19
1730071180000|2024-10-27 23:19:40|353.96|352.26|353.96|352.26|353.97|352.27|353.95|352.25|12
1730071190000|2024-10-27 23:19:50|353.94|352.24|353.78|352.08|353.94|352.24|353.76|352.06|10
1730071200000|2024-10-27 23:20:00|353.77|352.07|353.74|352.04|353.77|352.07|353.73|352.03|7
1730071210000|2024-10-27 23:20:10|353.73|352.03|353.73|352.03|353.73|352.03|353.73|352.03|1
1730071220000|2024-10-27 23:20:20|353.75|352.05|353.71|352.01|353.75|352.05|353.71|352.01|9
1730071230000|2024-10-27 23:20:30|353.7|352|353.66|351.96|353.7|352|353.66|351.96|6
1730071240000|2024-10-27 23:20:40|353.65|351.95|353.61|351.91|353.65|351.95|353.61|351.91|7
1730071250000|2024-10-27 23:20:50|353.6|351.9|353.59|351.89|353.63|351.93|353.57|351.87|11
1730071260000|2024-10-27 23:21:00|353.6|351.9|353.52|351.82|353.6|351.9|353.52|351.82|10
1730071270000|2024-10-27 23:21:10|353.5|351.8|353.67|351.97|353.67|351.97|353.5|351.8|11
1730071280000|2024-10-27 23:21:20|353.66|351.96|353.66|351.96|353.66|351.96|353.66|351.96|1
1730071290000|2024-10-27 23:21:30|353.65|351.95|353.58|351.88|353.65|351.95|353.58|351.88|6
1730071310000|2024-10-27 23:21:50|353.62|351.92|353.63|351.93|353.63|351.93|353.59|351.89|6
1730071320000|2024-10-27 23:22:00|353.64|351.94|353.63|351.93|353.65|351.95|353.63|351.93|4
1730071330000|2024-10-27 23:22:10|353.62|351.92|353.57|351.87|353.62|351.92|353.57|351.87|13
1730071340000|2024-10-27 23:22:20|353.56|351.86|353.59|351.89|353.59|351.89|353.56|351.86|2
1730071350000|2024-10-27 23:22:30|353.58|351.88|353.55|351.85|353.58|351.88|353.55|351.85|2
1730071360000|2024-10-27 23:22:40|353.54|351.84|353.55|351.85|353.57|351.87|353.54|351.84|6
1730071370000|2024-10-27 23:22:50|353.5|351.8|353.35|351.65|353.5|351.8|353.3|351.6|12
1730071380000|2024-10-27 23:23:00|353.37|351.67|353.54|351.84|353.54|351.84|353.37|351.67|7
1730071390000|2024-10-27 23:23:10|353.55|351.85|353.63|351.93|353.64|351.94|353.55|351.85|9
1730071400000|2024-10-27 23:23:20|353.64|351.94|353.72|352.02|353.72|352.02|353.64|351.94|7
1730071410000|2024-10-27 23:23:30|353.7|352|353.71|352.01|353.73|352.03|353.7|352|7
1730071420000|2024-10-27 23:23:40|353.72|352.02|353.68|351.98|353.73|352.03|353.68|351.98|15
1730071430000|2024-10-27 23:23:50|353.67|351.97|353.67|351.97|353.69|351.99|353.64|351.94|5
1730071440000|2024-10-27 23:24:00|353.69|351.99|353.74|352.04|353.75|352.05|353.69|351.99|8
1730071450000|2024-10-27 23:24:10|353.73|352.03|353.68|351.98|353.73|352.03|353.68|351.98|8
1730071470000|2024-10-27 23:24:30|353.7|352|353.69|351.99|353.7|352|353.69|351.99|2
1730071480000|2024-10-27 23:24:40|353.68|351.98|353.59|351.89|353.68|351.98|353.58|351.88|13
1730071490000|2024-10-27 23:24:50|353.58|351.88|353.5|351.8|353.58|351.88|353.5|351.8|5
1730071500000|2024-10-27 23:25:00|353.49|351.79|353.51|351.81|353.52|351.82|353.49|351.79|10
1730071510000|2024-10-27 23:25:10|353.5|351.8|353.43|351.73|353.5|351.8|353.42|351.72|8
1730071520000|2024-10-27 23:25:20|353.42|351.72|353.43|351.73|353.44|351.74|353.42|351.72|5
1730071530000|2024-10-27 23:25:30|353.45|351.75|353.23|351.53|353.45|351.75|353.23|351.53|18
1730071540000|2024-10-27 23:25:40|353.22|351.52|353.16|351.46|353.22|351.52|353.16|351.46|7
1730071550000|2024-10-27 23:25:50|353.15|351.45|353.16|351.46|353.18|351.48|353.15|351.45|4
1730071560000|2024-10-27 23:26:00|353.15|351.45|353.12|351.42|353.15|351.45|353.07|351.37|9
1730071570000|2024-10-27 23:26:10|353.11|351.41|353.1|351.4|353.11|351.41|353.1|351.4|2
1730071580000|2024-10-27 23:26:20|353.13|351.43|353.11|351.41|353.14|351.44|353.11|351.41|5
1730071590000|2024-10-27 23:26:30|353.13|351.43|353.18|351.48|353.18|351.48|353.13|351.43|3
1730071600000|2024-10-27 23:26:40|353.2|351.5|353.13|351.43|353.21|351.51|353.13|351.43|9
1730071610000|2024-10-27 23:26:50|353.1|351.4|353.12|351.42|353.12|351.42|353.1|351.4|4
1730071620000|2024-10-27 23:27:00|353.13|351.43|353.18|351.48|353.18|351.48|353.13|351.43|5
1730071630000|2024-10-27 23:27:10|353.19|351.49|353.14|351.44|353.19|351.49|353.14|351.44|6
1730071640000|2024-10-27 23:27:20|353.12|351.42|353.14|351.44|353.14|351.44|353.12|351.42|9
1730071650000|2024-10-27 23:27:30|353.13|351.43|353.11|351.41|353.13|351.43|353.11|351.41|2
1730071660000|2024-10-27 23:27:40|353.13|351.43|353.11|351.41|353.13|351.43|353.11|351.41|4
1730071670000|2024-10-27 23:27:50|353.13|351.43|353.01|351.31|353.13|351.43|353.01|351.31|10
1730071680000|2024-10-27 23:28:00|353|351.3|352.93|351.23|353.01|351.31|352.93|351.23|11
1730071690000|2024-10-27 23:28:10|352.92|351.22|352.91|351.21|352.94|351.24|352.9|351.2|12
1730071700000|2024-10-27 23:28:20|352.9|351.2|352.81|351.11|352.9|351.2|352.8|351.1|7
1730071710000|2024-10-27 23:28:30|352.8|351.1|352.72|351.02|352.8|351.1|352.72|351.02|6
1730071720000|2024-10-27 23:28:40|352.7|351|352.71|351.01|352.71|351.01|352.68|350.98|10
1730071730000|2024-10-27 23:28:50|352.75|351.05|352.83|351.13|352.84|351.14|352.75|351.05|10
1730071740000|2024-10-27 23:29:00|352.84|351.14|352.94|351.24|352.94|351.24|352.83|351.13|13
1730071750000|2024-10-27 23:29:10|352.95|351.25|352.7|351|352.95|351.25|352.7|351|15
1730071760000|2024-10-27 23:29:20|352.68|350.98|352.7|351|352.7|351|352.67|350.97|9
1730071770000|2024-10-27 23:29:30|352.71|351.01|352.68|350.98|352.71|351.01|352.68|350.98|5
1730071780000|2024-10-27 23:29:40|352.67|350.97|352.56|350.86|352.67|350.97|352.55|350.85|14
1730071790000|2024-10-27 23:29:50|352.58|350.88|352.64|350.94|352.65|350.95|352.58|350.88|6
1730071800000|2024-10-27 23:30:00|352.63|350.93|352.63|350.93|352.63|350.93|352.56|350.86|18
1730071810000|2024-10-27 23:30:10|352.62|350.92|352.79|351.09|352.8|351.1|352.6|350.9|19
1730071820000|2024-10-27 23:30:20|352.8|351.1|352.74|351.04|352.83|351.13|352.73|351.03|13
1730071830000|2024-10-27 23:30:30|352.75|351.05|352.85|351.15|352.85|351.15|352.75|351.05|11
1730071840000|2024-10-27 23:30:40|352.86|351.16|352.81|351.11|352.86|351.16|352.81|351.11|14
1730071850000|2024-10-27 23:30:50|352.79|351.09|352.86|351.16|352.86|351.16|352.78|351.08|14
1730071860000|2024-10-27 23:31:00|352.89|351.19|352.97|351.27|352.97|351.27|352.89|351.19|6
1730071870000|2024-10-27 23:31:10|352.95|351.25|352.97|351.27|352.97|351.27|352.95|351.25|6
1730071880000|2024-10-27 23:31:20|352.96|351.26|352.94|351.24|352.96|351.26|352.87|351.17|12
1730071890000|2024-10-27 23:31:30|352.96|351.26|352.95|351.25|352.96|351.26|352.92|351.22|11
1730071900000|2024-10-27 23:31:40|352.94|351.24|352.88|351.18|352.96|351.26|352.88|351.18|8
1730071910000|2024-10-27 23:31:50|352.87|351.17|352.9|351.2|352.91|351.21|352.87|351.17|7
1730071920000|2024-10-27 23:32:00|352.91|351.21|352.93|351.23|352.93|351.23|352.88|351.18|12
1730071940000|2024-10-27 23:32:20|352.94|351.24|352.99|351.29|352.99|351.29|352.93|351.23|11
1730071950000|2024-10-27 23:32:30|353|351.3|353.05|351.35|353.05|351.35|353|351.3|8
1730071960000|2024-10-27 23:32:40|353.06|351.36|353.06|351.36|353.06|351.36|353.06|351.36|1
1730071970000|2024-10-27 23:32:50|353.05|351.35|353.07|351.37|353.08|351.38|353.05|351.35|9
1730071980000|2024-10-27 23:33:00|353.08|351.38|353.16|351.46|353.18|351.48|353.08|351.38|8
1730071990000|2024-10-27 23:33:10|353.17|351.47|353.09|351.39|353.19|351.49|353.09|351.39|14
1730072000000|2024-10-27 23:33:20|353.07|351.37|353.04|351.34|353.07|351.37|353.03|351.33|6
1730072010000|2024-10-27 23:33:30|353.03|351.33|353.03|351.33|353.06|351.36|353|351.3|8
1730072020000|2024-10-27 23:33:40|353.01|351.31|352.99|351.29|353.02|351.32|352.98|351.28|6
1730072030000|2024-10-27 23:33:50|352.94|351.24|352.86|351.16|352.95|351.25|352.86|351.16|12
1730072040000|2024-10-27 23:34:00|352.85|351.15|352.87|351.17|352.9|351.2|352.84|351.14|11
1730072050000|2024-10-27 23:34:10|352.88|351.18|352.9|351.2|352.94|351.24|352.86|351.16|10
1730072060000|2024-10-27 23:34:20|352.89|351.19|352.87|351.17|352.89|351.19|352.87|351.17|5
1730072070000|2024-10-27 23:34:30|352.88|351.18|352.88|351.18|352.9|351.2|352.86|351.16|14
1730072080000|2024-10-27 23:34:40|352.87|351.17|352.89|351.19|352.9|351.2|352.87|351.17|4
1730072100000|2024-10-27 23:35:00|352.9|351.2|352.9|351.2|352.96|351.26|352.9|351.2|15
1730072110000|2024-10-27 23:35:10|352.88|351.18|352.95|351.25|352.95|351.25|352.88|351.18|7
1730072120000|2024-10-27 23:35:20|352.96|351.26|352.99|351.29|352.99|351.29|352.96|351.26|5
1730072130000|2024-10-27 23:35:30|352.98|351.28|353.1|351.4|353.1|351.4|352.98|351.28|10
1730072140000|2024-10-27 23:35:40|353.11|351.41|353.16|351.46|353.17|351.47|353.1|351.4|8
1730072150000|2024-10-27 23:35:50|353.17|351.47|353.14|351.44|353.17|351.47|353.12|351.42|9
1730072160000|2024-10-27 23:36:00|353.12|351.42|353.2|351.5|353.21|351.51|353.12|351.42|16
1730072170000|2024-10-27 23:36:10|353.18|351.48|353.2|351.5|353.21|351.51|353.18|351.48|10
1730072180000|2024-10-27 23:36:20|353.21|351.51|353.2|351.5|353.22|351.52|353.19|351.49|8
1730072190000|2024-10-27 23:36:30|353.21|351.51|353.21|351.51|353.22|351.52|353.2|351.5|8
1730072200000|2024-10-27 23:36:40|353.2|351.5|353.13|351.43|353.2|351.5|353.11|351.41|7
1730072210000|2024-10-27 23:36:50|353.11|351.41|353.18|351.48|353.18|351.48|353.11|351.41|7
1730072220000|2024-10-27 23:37:00|353.17|351.47|353.24|351.54|353.25|351.55|353.16|351.46|11
1730072230000|2024-10-27 23:37:10|353.25|351.55|353.23|351.53|353.25|351.55|353.22|351.52|12
1730072240000|2024-10-27 23:37:20|353.24|351.54|353.23|351.53|353.24|351.54|353.21|351.51|11
1730072250000|2024-10-27 23:37:30|353.21|351.51|353.22|351.52|353.25|351.55|353.21|351.51|7
1730072260000|2024-10-27 23:37:40|353.21|351.51|353.27|351.57|353.27|351.57|353.21|351.51|10
1730072270000|2024-10-27 23:37:50|353.28|351.58|353.28|351.58|353.29|351.59|353.27|351.57|4
1730072280000|2024-10-27 23:38:00|353.29|351.59|353.31|351.61|353.35|351.65|353.29|351.59|9
1730072290000|2024-10-27 23:38:10|353.28|351.58|353.31|351.61|353.31|351.61|353.28|351.58|7
1730072300000|2024-10-27 23:38:20|353.32|351.62|353.31|351.61|353.32|351.62|353.31|351.61|2
1730072310000|2024-10-27 23:38:30|353.32|351.62|353.31|351.61|353.34|351.64|353.31|351.61|11
1730072320000|2024-10-27 23:38:40|353.32|351.62|353.32|351.62|353.33|351.63|353.31|351.61|10
1730072330000|2024-10-27 23:38:50|353.33|351.63|353.26|351.56|353.33|351.63|353.23|351.53|15
1730072340000|2024-10-27 23:39:00|353.27|351.57|353.37|351.67|353.37|351.67|353.26|351.56|12
1730072350000|2024-10-27 23:39:10|353.4|351.7|353.46|351.76|353.46|351.76|353.39|351.69|10
1730072360000|2024-10-27 23:39:20|353.47|351.77|353.45|351.75|353.49|351.79|353.45|351.75|6
1730072370000|2024-10-27 23:39:30|353.43|351.73|353.47|351.77|353.49|351.79|353.4|351.7|14
1730072380000|2024-10-27 23:39:40|353.49|351.79|353.49|351.79|353.49|351.79|353.47|351.77|4
1730072390000|2024-10-27 23:39:50|353.48|351.78|353.45|351.75|353.48|351.78|353.45|351.75|7
1730072400000|2024-10-27 23:40:00|353.47|351.77|353.51|351.81|353.51|351.81|353.47|351.77|4
1730072410000|2024-10-27 23:40:10|353.54|351.84|353.61|351.91|353.63|351.93|353.54|351.84|13
1730072420000|2024-10-27 23:40:20|353.6|351.9|353.62|351.92|353.63|351.93|353.6|351.9|7
1730072430000|2024-10-27 23:40:30|353.61|351.91|353.62|351.92|353.64|351.94|353.61|351.91|5
1730072440000|2024-10-27 23:40:40|353.6|351.9|353.46|351.76|353.6|351.9|353.46|351.76|4
1730072450000|2024-10-27 23:40:50|353.45|351.75|353.44|351.74|353.45|351.75|353.44|351.74|2
1730072460000|2024-10-27 23:41:00|353.45|351.75|353.22|351.52|353.45|351.75|353.2|351.5|20
1730072470000|2024-10-27 23:41:10|353.2|351.5|353.15|351.45|353.2|351.5|353.12|351.42|7
1730072480000|2024-10-27 23:41:20|353.16|351.46|353.03|351.33|353.16|351.46|353.03|351.33|5
1730072490000|2024-10-27 23:41:30|353.02|351.32|353|351.3|353.03|351.33|352.95|351.25|12
1730072500000|2024-10-27 23:41:40|353.01|351.31|352.93|351.23|353.01|351.31|352.93|351.23|9
1730072510000|2024-10-27 23:41:50|352.94|351.24|352.96|351.26|352.96|351.26|352.88|351.18|13
1730072520000|2024-10-27 23:42:00|352.97|351.27|352.93|351.23|352.97|351.27|352.9|351.2|12
1730072530000|2024-10-27 23:42:10|352.94|351.24|352.93|351.23|352.99|351.29|352.93|351.23|9
1730072540000|2024-10-27 23:42:20|352.94|351.24|352.96|351.26|352.96|351.26|352.94|351.24|5
1730072550000|2024-10-27 23:42:30|353.01|351.31|353.03|351.33|353.06|351.36|353.01|351.31|9
1730072560000|2024-10-27 23:42:40|353.04|351.34|352.93|351.23|353.05|351.35|352.93|351.23|18
1730072570000|2024-10-27 23:42:50|352.92|351.22|352.94|351.24|352.95|351.25|352.92|351.22|12
1730072580000|2024-10-27 23:43:00|352.95|351.25|352.95|351.25|352.95|351.25|352.94|351.24|3
1730072590000|2024-10-27 23:43:10|352.96|351.26|353.08|351.38|353.08|351.38|352.96|351.26|5
1730072600000|2024-10-27 23:43:20|353.07|351.37|353.08|351.38|353.08|351.38|353.07|351.37|2
1730072610000|2024-10-27 23:43:30|353.07|351.37|353.08|351.38|353.08|351.38|353.07|351.37|4
1730072620000|2024-10-27 23:43:40|353.07|351.37|353.01|351.31|353.07|351.37|352.97|351.27|13
1730072630000|2024-10-27 23:43:50|353.03|351.33|353.04|351.34|353.05|351.35|353.03|351.33|11
1730072640000|2024-10-27 23:44:00|353.03|351.33|353.01|351.31|353.03|351.33|353.01|351.31|10
1730072650000|2024-10-27 23:44:10|352.99|351.29|352.99|351.29|353|351.3|352.99|351.29|3
1730072670000|2024-10-27 23:44:30|352.98|351.28|352.98|351.28|352.99|351.29|352.96|351.26|7
1730072680000|2024-10-27 23:44:40|352.96|351.26|352.96|351.26|352.98|351.28|352.96|351.26|3
1730072690000|2024-10-27 23:44:50|352.97|351.27|352.95|351.25|352.97|351.27|352.95|351.25|5
1730072700000|2024-10-27 23:45:00|352.96|351.26|352.98|351.28|352.98|351.28|352.96|351.26|7
1730072710000|2024-10-27 23:45:10|353|351.3|353.02|351.32|353.06|351.36|353|351.3|11
1730072720000|2024-10-27 23:45:20|353.01|351.31|353.09|351.39|353.12|351.42|353.01|351.31|10
1730072730000|2024-10-27 23:45:30|353.08|351.38|353.06|351.36|353.09|351.39|353.04|351.34|10
1730072740000|2024-10-27 23:45:40|353.04|351.34|352.99|351.29|353.06|351.36|352.99|351.29|17
1730072750000|2024-10-27 23:45:50|352.97|351.27|352.99|351.29|352.99|351.29|352.94|351.24|12
1730072760000|2024-10-27 23:46:00|353|351.3|352.91|351.21|353|351.3|352.91|351.21|11
1730072770000|2024-10-27 23:46:10|352.92|351.22|352.95|351.25|352.97|351.27|352.91|351.21|11
1730072780000|2024-10-27 23:46:20|352.96|351.26|353.07|351.37|353.07|351.37|352.95|351.25|16
1730072790000|2024-10-27 23:46:30|353.08|351.38|353.13|351.43|353.14|351.44|353.08|351.38|4
1730072800000|2024-10-27 23:46:40|353.12|351.42|353.12|351.42|353.12|351.42|353.12|351.42|1
1730072810000|2024-10-27 23:46:50|353.13|351.43|353.08|351.38|353.13|351.43|353.08|351.38|7
1730072820000|2024-10-27 23:47:00|353.02|351.32|353.02|351.32|353.04|351.34|352.99|351.29|12
1730072830000|2024-10-27 23:47:10|353.03|351.33|353.15|351.45|353.15|351.45|353.03|351.33|15
1730072840000|2024-10-27 23:47:20|353.16|351.46|353.16|351.46|353.17|351.47|353.14|351.44|10
1730072850000|2024-10-27 23:47:30|353.15|351.45|353.06|351.36|353.16|351.46|353.04|351.34|9
1730072860000|2024-10-27 23:47:40|353.05|351.35|353.05|351.35|353.05|351.35|353.05|351.35|1
1730072870000|2024-10-27 23:47:50|353.06|351.36|353|351.3|353.06|351.36|352.98|351.28|11
1730072880000|2024-10-27 23:48:00|353.01|351.31|352.92|351.22|353.03|351.33|352.9|351.2|17
1730072890000|2024-10-27 23:48:10|352.93|351.23|352.96|351.26|352.96|351.26|352.93|351.23|4
1730072900000|2024-10-27 23:48:20|352.97|351.27|352.97|351.27|352.97|351.27|352.97|351.27|1
1730072910000|2024-10-27 23:48:30|352.96|351.26|352.95|351.25|352.96|351.26|352.91|351.21|8
1730072920000|2024-10-27 23:48:40|352.96|351.26|352.97|351.27|352.97|351.27|352.96|351.26|8
1730072930000|2024-10-27 23:48:50|352.95|351.25|352.95|351.25|352.98|351.28|352.93|351.23|12
1730072940000|2024-10-27 23:49:00|352.93|351.23|353.11|351.41|353.11|351.41|352.93|351.23|13
1730072950000|2024-10-27 23:49:10|353.1|351.4|353.17|351.47|353.17|351.47|353.1|351.4|6
1730072960000|2024-10-27 23:49:20|353.18|351.48|353.22|351.52|353.26|351.56|353.18|351.48|12
1730072970000|2024-10-27 23:49:30|353.2|351.5|353.24|351.54|353.25|351.55|353.2|351.5|6
1730072980000|2024-10-27 23:49:40|353.22|351.52|353.16|351.46|353.22|351.52|353.16|351.46|7
1730072990000|2024-10-27 23:49:50|353.17|351.47|353.17|351.47|353.19|351.49|353.17|351.47|6
1730073000000|2024-10-27 23:50:00|353.19|351.49|353.16|351.46|353.19|351.49|353.16|351.46|7
1730073010000|2024-10-27 23:50:10|353.18|351.48|353.1|351.4|353.18|351.48|353.1|351.4|5
1730073020000|2024-10-27 23:50:20|353.06|351.36|353.04|351.34|353.06|351.36|353.04|351.34|3
1730073030000|2024-10-27 23:50:30|353.05|351.35|353.02|351.32|353.07|351.37|352.99|351.29|9
1730073040000|2024-10-27 23:50:40|353.03|351.33|353.05|351.35|353.09|351.39|353.03|351.33|14
1730073050000|2024-10-27 23:50:50|353.06|351.36|353.01|351.31|353.06|351.36|353|351.3|10
1730073060000|2024-10-27 23:51:00|353.03|351.33|353.04|351.34|353.05|351.35|353.02|351.32|17
1730073070000|2024-10-27 23:51:10|353.05|351.35|353.03|351.33|353.05|351.35|353.01|351.31|10
1730073080000|2024-10-27 23:51:20|353.05|351.35|353.03|351.33|353.05|351.35|353.03|351.33|8
1730073090000|2024-10-27 23:51:30|353.04|351.34|353.07|351.37|353.11|351.41|353.03|351.33|10
1730073100000|2024-10-27 23:51:40|353.08|351.38|353.01|351.31|353.09|351.39|353|351.3|10
1730073110000|2024-10-27 23:51:50|353.02|351.32|353.03|351.33|353.03|351.33|353.01|351.31|10
1730073120000|2024-10-27 23:52:00|353.04|351.34|353.06|351.36|353.07|351.37|353.02|351.32|17
1730073130000|2024-10-27 23:52:10|353.05|351.35|352.92|351.22|353.05|351.35|352.92|351.22|16
1730073140000|2024-10-27 23:52:20|352.91|351.21|352.75|351.05|352.91|351.21|352.73|351.03|19
1730073150000|2024-10-27 23:52:30|352.76|351.06|352.73|351.03|352.76|351.06|352.72|351.02|13
1730073160000|2024-10-27 23:52:40|352.72|351.02|352.77|351.07|352.77|351.07|352.72|351.02|13
1730073170000|2024-10-27 23:52:50|352.76|351.06|352.76|351.06|352.77|351.07|352.76|351.06|9
1730073180000|2024-10-27 23:53:00|352.77|351.07|352.75|351.05|352.77|351.07|352.75|351.05|10
1730073190000|2024-10-27 23:53:10|352.74|351.04|352.83|351.13|352.83|351.13|352.71|351.01|13
1730073200000|2024-10-27 23:53:20|352.84|351.14|352.9|351.2|352.91|351.21|352.84|351.14|7
1730073210000|2024-10-27 23:53:30|352.91|351.21|352.92|351.22|352.93|351.23|352.88|351.18|10
1730073220000|2024-10-27 23:53:40|352.91|351.21|352.91|351.21|352.94|351.24|352.91|351.21|9
1730073230000|2024-10-27 23:53:50|352.92|351.22|352.92|351.22|352.92|351.22|352.91|351.21|3
1730073240000|2024-10-27 23:54:00|352.91|351.21|352.87|351.17|352.91|351.21|352.86|351.16|11
1730073250000|2024-10-27 23:54:10|352.88|351.18|352.87|351.17|352.88|351.18|352.87|351.17|2
1730073260000|2024-10-27 23:54:20|352.82|351.12|352.81|351.11|352.82|351.12|352.8|351.1|8
1730073270000|2024-10-27 23:54:30|352.82|351.12|352.86|351.16|352.86|351.16|352.82|351.12|10
1730073280000|2024-10-27 23:54:40|352.85|351.15|352.91|351.21|352.91|351.21|352.84|351.14|11
1730073290000|2024-10-27 23:54:50|352.92|351.22|352.91|351.21|352.96|351.26|352.91|351.21|7
1730073300000|2024-10-27 23:55:00|352.92|351.22|352.91|351.21|352.92|351.22|352.9|351.2|7
1730073310000|2024-10-27 23:55:10|352.9|351.2|352.9|351.2|352.9|351.2|352.9|351.2|1
1730073320000|2024-10-27 23:55:20|352.91|351.21|352.96|351.26|352.96|351.26|352.9|351.2|7
1730073330000|2024-10-27 23:55:30|352.95|351.25|352.93|351.23|352.99|351.29|352.92|351.22|12
1730073340000|2024-10-27 23:55:40|352.92|351.22|352.93|351.23|352.93|351.23|352.92|351.22|2
1730073350000|2024-10-27 23:55:50|352.95|351.25|352.95|351.25|352.96|351.26|352.94|351.24|5
1730073360000|2024-10-27 23:56:00|352.96|351.26|352.96|351.26|352.98|351.28|352.96|351.26|5
1730073370000|2024-10-27 23:56:10|352.97|351.27|352.96|351.26|352.97|351.27|352.95|351.25|13
1730073380000|2024-10-27 23:56:20|352.97|351.27|352.97|351.27|352.97|351.27|352.96|351.26|11
1730073390000|2024-10-27 23:56:30|352.96|351.26|352.95|351.25|352.97|351.27|352.95|351.25|10
1730073400000|2024-10-27 23:56:40|352.96|351.26|352.97|351.27|352.97|351.27|352.95|351.25|4
1730073410000|2024-10-27 23:56:50|352.98|351.28|352.96|351.26|352.98|351.28|352.96|351.26|11
1730073420000|2024-10-27 23:57:00|352.97|351.27|352.96|351.26|352.97|351.27|352.96|351.26|20
1730073430000|2024-10-27 23:57:10|352.97|351.27|352.96|351.26|352.97|351.27|352.96|351.26|16
1730073440000|2024-10-27 23:57:20|352.97|351.27|352.95|351.25|352.97|351.27|352.95|351.25|5
1730073450000|2024-10-27 23:57:30|352.94|351.24|352.89|351.19|352.95|351.25|352.88|351.18|7
1730073460000|2024-10-27 23:57:40|352.88|351.18|352.89|351.19|352.9|351.2|352.87|351.17|6
1730073470000|2024-10-27 23:57:50|352.87|351.17|352.81|351.11|352.87|351.17|352.8|351.1|12
1730073480000|2024-10-27 23:58:00|352.82|351.12|352.74|351.04|352.82|351.12|352.73|351.03|12
1730073490000|2024-10-27 23:58:10|352.75|351.05|352.75|351.05|352.76|351.06|352.74|351.04|11
1730073500000|2024-10-27 23:58:20|352.76|351.06|352.74|351.04|352.76|351.06|352.74|351.04|2
1730073510000|2024-10-27 23:58:30|352.75|351.05|352.75|351.05|352.75|351.05|352.75|351.05|1
1730073520000|2024-10-27 23:58:40|352.76|351.06|352.75|351.05|352.76|351.06|352.75|351.05|10
1730073530000|2024-10-27 23:58:50|352.76|351.06|352.73|351.03|352.76|351.06|352.71|351.01|17
1730073540000|2024-10-27 23:59:00|352.72|351.02|352.59|350.89|352.72|351.02|352.58|350.88|11
1730073550000|2024-10-27 23:59:10|352.54|350.84|352.44|350.74|352.54|350.84|352.44|350.74|14
1730073560000|2024-10-27 23:59:20|352.46|350.76|352.54|350.84|352.54|350.84|352.46|350.76|12
1730073570000|2024-10-27 23:59:30|352.55|350.85|352.66|350.96|352.66|350.96|352.55|350.85|6
1730073580000|2024-10-27 23:59:40|352.65|350.95|352.67|350.97|352.67|350.97|352.65|350.95|3
1730073590000|2024-10-27 23:59:50|352.66|350.96|352.63|350.93|352.67|350.97|352.63|350.93|10
1730073600000|2024-10-28 00:00:00|352.59|350.89|352.77|351.07|352.77|351.07|352.59|350.89|11
1730073610000|2024-10-28 00:00:10|352.8|351.1|352.92|351.22|352.92|351.22|352.75|351.05|20
1730073620000|2024-10-28 00:00:20|352.93|351.23|352.87|351.17|352.93|351.23|352.82|351.12|18
1730073630000|2024-10-28 00:00:30|352.83|351.13|352.84|351.14|352.85|351.15|352.83|351.13|4
1730073640000|2024-10-28 00:00:40|352.86|351.16|352.85|351.15|352.93|351.23|352.85|351.15|14
1730073650000|2024-10-28 00:00:50|352.86|351.16|352.85|351.15|352.88|351.18|352.85|351.15|8
1730073660000|2024-10-28 00:01:00|352.84|351.14|352.7|351|352.85|351.15|352.69|350.99|25
1730073670000|2024-10-28 00:01:10|352.71|351.01|352.73|351.03|352.74|351.04|352.7|351|15
1730073680000|2024-10-28 00:01:20|352.72|351.02|352.63|350.93|352.72|351.02|352.62|350.92|20
1730073690000|2024-10-28 00:01:30|352.62|350.92|352.62|350.92|352.64|350.94|352.61|350.91|9
1730073700000|2024-10-28 00:01:40|352.61|350.91|352.54|350.84|352.61|350.91|352.52|350.82|17
1730073710000|2024-10-28 00:01:50|352.55|350.85|352.57|350.87|352.57|350.87|352.54|350.84|8
1730073720000|2024-10-28 00:02:00|352.56|350.86|352.7|351|352.7|351|352.56|350.86|14
1730073730000|2024-10-28 00:02:10|352.72|351.02|353|351.3|353.08|351.38|352.72|351.02|18
1730073740000|2024-10-28 00:02:20|352.99|351.29|352.73|351.03|352.99|351.29|352.73|351.03|18
1730073750000|2024-10-28 00:02:30|352.72|351.02|352.67|350.97|352.72|351.02|352.67|350.97|11
1730073760000|2024-10-28 00:02:40|352.68|350.98|352.77|351.07|352.83|351.13|352.68|350.98|9
1730073770000|2024-10-28 00:02:50|352.78|351.08|352.87|351.17|352.87|351.17|352.77|351.07|8
1730073780000|2024-10-28 00:03:00|352.93|351.23|352.98|351.28|353.01|351.31|352.92|351.22|18
1730073790000|2024-10-28 00:03:10|352.99|351.29|353.24|351.54|353.24|351.54|352.99|351.29|13
1730073800000|2024-10-28 00:03:20|353.25|351.55|353.24|351.54|353.27|351.57|353.23|351.53|17
1730073810000|2024-10-28 00:03:30|353.16|351.46|353.13|351.43|353.19|351.49|353.11|351.41|16
1730073820000|2024-10-28 00:03:40|353.12|351.42|352.88|351.18|353.12|351.42|352.86|351.16|13
1730073830000|2024-10-28 00:03:50|352.87|351.17|352.9|351.2|352.9|351.2|352.87|351.17|5
1730073840000|2024-10-28 00:04:00|352.91|351.21|353.01|351.31|353.05|351.35|352.91|351.21|12
1730073850000|2024-10-28 00:04:10|353.02|351.32|352.89|351.19|353.02|351.32|352.89|351.19|8
1730073860000|2024-10-28 00:04:20|352.9|351.2|352.82|351.12|352.9|351.2|352.82|351.12|13
1730073870000|2024-10-28 00:04:30|352.83|351.13|352.85|351.15|352.85|351.15|352.79|351.09|14
1730073880000|2024-10-28 00:04:40|352.84|351.14|352.89|351.19|352.89|351.19|352.84|351.14|5
1730073890000|2024-10-28 00:04:50|352.9|351.2|352.99|351.29|352.99|351.29|352.9|351.2|11
1730073900000|2024-10-28 00:05:00|353|351.3|353.34|351.64|353.47|351.77|353|351.3|20
1730073910000|2024-10-28 00:05:10|353.32|351.62|353.24|351.54|353.32|351.62|353.24|351.54|10
1730073920000|2024-10-28 00:05:20|353.26|351.56|353.1|351.4|353.26|351.56|353.1|351.4|9
1730073930000|2024-10-28 00:05:30|353.08|351.38|353.16|351.46|353.18|351.48|353.08|351.38|9
1730073940000|2024-10-28 00:05:40|353.19|351.49|353.1|351.4|353.22|351.52|353.1|351.4|7
1730073950000|2024-10-28 00:05:50|353.09|351.39|353.05|351.35|353.09|351.39|353.05|351.35|2
1730073960000|2024-10-28 00:06:00|353.06|351.36|353.3|351.6|353.3|351.6|353.05|351.35|21
1730073970000|2024-10-28 00:06:10|353.25|351.55|353.19|351.49|353.25|351.55|353.15|351.45|12
1730073980000|2024-10-28 00:06:20|353.2|351.5|353.19|351.49|353.21|351.51|353.19|351.49|4
1730073990000|2024-10-28 00:06:30|353.16|351.46|353.16|351.46|353.18|351.48|353.16|351.46|5
1730074000000|2024-10-28 00:06:40|353.15|351.45|353.25|351.55|353.25|351.55|353.14|351.44|14
1730074010000|2024-10-28 00:06:50|353.26|351.56|353.28|351.58|353.32|351.62|353.24|351.54|13
1730074020000|2024-10-28 00:07:00|353.26|351.56|353.25|351.55|353.28|351.58|353.17|351.47|17
1730074030000|2024-10-28 00:07:10|353.27|351.57|353.26|351.56|353.28|351.58|353.24|351.54|15
1730074040000|2024-10-28 00:07:20|353.23|351.53|353.2|351.5|353.23|351.53|353.15|351.45|10
1730074050000|2024-10-28 00:07:30|353.19|351.49|353.2|351.5|353.24|351.54|353.18|351.48|13
1730074060000|2024-10-28 00:07:40|353.17|351.47|353.1|351.4|353.17|351.47|353.1|351.4|5
1730074070000|2024-10-28 00:07:50|353.08|351.38|353.17|351.47|353.17|351.47|353.08|351.38|5
1730074080000|2024-10-28 00:08:00|353.12|351.42|353.16|351.46|353.18|351.48|353.12|351.42|6
1730074090000|2024-10-28 00:08:10|353.17|351.47|353.16|351.46|353.18|351.48|353.16|351.46|4
1730074100000|2024-10-28 00:08:20|353.15|351.45|352.98|351.28|353.15|351.45|352.97|351.27|15
1730074110000|2024-10-28 00:08:30|353|351.3|353.4|351.7|353.4|351.7|352.98|351.28|22
1730074120000|2024-10-28 00:08:40|353.43|351.73|353.31|351.61|353.44|351.74|353.3|351.6|20
1730074130000|2024-10-28 00:08:50|353.3|351.6|353.37|351.67|353.37|351.67|353.3|351.6|19
1730074140000|2024-10-28 00:09:00|353.36|351.66|353.36|351.66|353.37|351.67|353.35|351.65|17
1730074150000|2024-10-28 00:09:10|353.37|351.67|353.31|351.61|353.44|351.74|353.31|351.61|17
1730074160000|2024-10-28 00:09:20|353.29|351.59|353.39|351.69|353.4|351.7|353.22|351.52|28
1730074170000|2024-10-28 00:09:30|353.37|351.67|353.41|351.71|353.41|351.71|353.37|351.67|9
1730074180000|2024-10-28 00:09:40|353.42|351.72|353.41|351.71|353.48|351.78|353.41|351.71|21
1730074190000|2024-10-28 00:09:50|353.39|351.69|353.42|351.72|353.42|351.72|353.39|351.69|10
1730074200000|2024-10-28 00:10:00|353.41|351.71|353.12|351.42|353.42|351.72|353.12|351.42|17
1730074210000|2024-10-28 00:10:10|353.14|351.44|353.05|351.35|353.14|351.44|353.02|351.32|10
1730074220000|2024-10-28 00:10:20|353.06|351.36|353.06|351.36|353.06|351.36|353.04|351.34|4
1730074230000|2024-10-28 00:10:30|353.05|351.35|353.3|351.6|353.3|351.6|353.04|351.34|15
1730074240000|2024-10-28 00:10:40|353.31|351.61|353.48|351.78|353.48|351.78|353.31|351.61|8
1730074250000|2024-10-28 00:10:50|353.51|351.81|353.52|351.82|353.55|351.85|353.5|351.8|18
1730074260000|2024-10-28 00:11:00|353.53|351.83|353.51|351.81|353.58|351.88|353.51|351.81|17
1730074270000|2024-10-28 00:11:10|353.54|351.84|353.64|351.94|353.65|351.95|353.51|351.81|18
1730074280000|2024-10-28 00:11:20|353.63|351.93|353.65|351.95|353.7|352|353.62|351.92|15
1730074290000|2024-10-28 00:11:30|353.64|351.94|353.66|351.96|353.7|352|353.64|351.94|21
1730074300000|2024-10-28 00:11:40|353.67|351.97|353.75|352.05|353.75|352.05|353.66|351.96|15
1730074310000|2024-10-28 00:11:50|353.77|352.07|353.78|352.08|353.88|352.18|353.77|352.07|23
1730074320000|2024-10-28 00:12:00|353.79|352.09|353.72|352.02|353.79|352.09|353.71|352.01|22
1730074330000|2024-10-28 00:12:10|353.74|352.04|353.73|352.03|353.76|352.06|353.73|352.03|5
1730074340000|2024-10-28 00:12:20|353.72|352.02|353.7|352|353.73|352.03|353.65|351.95|18
1730074350000|2024-10-28 00:12:30|353.69|351.99|353.63|351.93|353.7|352|353.62|351.92|15
1730074360000|2024-10-28 00:12:40|353.65|351.95|353.62|351.92|353.65|351.95|353.62|351.92|13
1730074370000|2024-10-28 00:12:50|353.64|351.94|353.63|351.93|353.67|351.97|353.62|351.92|14
1730074380000|2024-10-28 00:13:00|353.62|351.92|353.71|352.01|353.73|352.03|353.62|351.92|17
1730074390000|2024-10-28 00:13:10|353.72|352.02|353.72|352.02|353.73|352.03|353.69|351.99|15
1730074400000|2024-10-28 00:13:20|353.73|352.03|353.76|352.06|353.82|352.12|353.73|352.03|25
1730074410000|2024-10-28 00:13:30|353.77|352.07|353.54|351.84|353.79|352.09|353.52|351.82|18
1730074420000|2024-10-28 00:13:40|353.55|351.85|353.54|351.84|353.57|351.87|353.51|351.81|21
1730074430000|2024-10-28 00:13:50|353.53|351.83|353.41|351.71|353.54|351.84|353.4|351.7|17
1730074440000|2024-10-28 00:14:00|353.4|351.7|353.43|351.73|353.46|351.76|353.4|351.7|28
1730074450000|2024-10-28 00:14:10|353.44|351.74|353.4|351.7|353.46|351.76|353.39|351.69|22
1730074460000|2024-10-28 00:14:20|353.41|351.71|353.44|351.74|353.47|351.77|353.41|351.71|18
1730074470000|2024-10-28 00:14:30|353.43|351.73|353.35|351.65|353.44|351.74|353.33|351.63|18
1730074480000|2024-10-28 00:14:40|353.34|351.64|353.34|351.64|353.35|351.65|353.33|351.63|4
1730074490000|2024-10-28 00:14:50|353.33|351.63|353.32|351.62|353.34|351.64|353.32|351.62|7
1730074500000|2024-10-28 00:15:00|353.33|351.63|353.36|351.66|353.42|351.72|353.33|351.63|26
1730074510000|2024-10-28 00:15:10|353.37|351.67|353.32|351.62|353.37|351.67|353.28|351.58|18
1730074520000|2024-10-28 00:15:20|353.34|351.64|353.34|351.64|353.37|351.67|353.34|351.64|9
1730074530000|2024-10-28 00:15:30|353.35|351.65|353.33|351.63|353.38|351.68|353.32|351.62|17
1730074540000|2024-10-28 00:15:40|353.34|351.64|353.34|351.64|353.38|351.68|353.33|351.63|15
1730074550000|2024-10-28 00:15:50|353.35|351.65|353.25|351.55|353.35|351.65|353.21|351.51|22
1730074560000|2024-10-28 00:16:00|353.24|351.54|353.41|351.71|353.44|351.74|353.24|351.54|15
1730074570000|2024-10-28 00:16:10|353.42|351.72|353.61|351.91|353.62|351.92|353.42|351.72|15
1730074580000|2024-10-28 00:16:20|353.6|351.9|353.69|351.99|353.72|352.02|353.6|351.9|18
1730074590000|2024-10-28 00:16:30|353.7|352|353.78|352.08|353.78|352.08|353.69|351.99|19
1730074600000|2024-10-28 00:16:40|353.76|352.06|353.78|352.08|353.78|352.08|353.75|352.05|7
1730074610000|2024-10-28 00:16:50|353.77|352.07|353.65|351.95|353.78|352.08|353.65|351.95|18
1730074620000|2024-10-28 00:17:00|353.63|351.93|353.63|351.93|353.68|351.98|353.52|351.82|25
1730074630000|2024-10-28 00:17:10|353.5|351.8|353.63|351.93|353.69|351.99|353.48|351.78|26
1730074640000|2024-10-28 00:17:20|353.65|351.95|353.59|351.89|353.66|351.96|353.56|351.86|16
1730074650000|2024-10-28 00:17:30|353.58|351.88|353.52|351.82|353.6|351.9|353.49|351.79|19
1730074660000|2024-10-28 00:17:40|353.51|351.81|353.49|351.79|353.51|351.81|353.43|351.73|16
1730074670000|2024-10-28 00:17:50|353.5|351.8|353.47|351.77|353.54|351.84|353.46|351.76|19
1730074680000|2024-10-28 00:18:00|353.44|351.74|353.48|351.78|353.49|351.79|353.43|351.73|10
1730074690000|2024-10-28 00:18:10|353.47|351.77|353.32|351.62|353.49|351.79|353.32|351.62|17
1730074700000|2024-10-28 00:18:20|353.36|351.66|353.22|351.52|353.39|351.69|353.22|351.52|25
1730074710000|2024-10-28 00:18:30|353.19|351.49|353.17|351.47|353.21|351.51|353.16|351.46|6
1730074720000|2024-10-28 00:18:40|353.22|351.52|352.97|351.27|353.22|351.52|352.97|351.27|14
1730074730000|2024-10-28 00:18:50|353.01|351.31|352.98|351.28|353.04|351.34|352.98|351.28|12
1730074740000|2024-10-28 00:19:00|353.01|351.31|352.71|351.01|353.01|351.31|352.67|350.97|20
1730074750000|2024-10-28 00:19:10|352.72|351.02|352.79|351.09|352.81|351.11|352.68|350.98|20
1730074760000|2024-10-28 00:19:20|352.84|351.14|352.93|351.23|352.96|351.26|352.8|351.1|24
1730074770000|2024-10-28 00:19:30|352.9|351.2|352.95|351.25|352.96|351.26|352.87|351.17|23
1730074780000|2024-10-28 00:19:40|352.94|351.24|352.93|351.23|352.96|351.26|352.9|351.2|21
1730074790000|2024-10-28 00:19:50|352.94|351.24|352.98|351.28|353.03|351.33|352.9|351.2|23
1730074800000|2024-10-28 00:20:00|352.99|351.29|352.94|351.24|353|351.3|352.93|351.23|16
1730074810000|2024-10-28 00:20:10|352.92|351.22|352.94|351.24|352.94|351.24|352.9|351.2|18
1730074820000|2024-10-28 00:20:20|352.95|351.25|353.04|351.34|353.04|351.34|352.93|351.23|26
1730074830000|2024-10-28 00:20:30|353.05|351.35|353.21|351.51|353.21|351.51|353.05|351.35|16
1730074840000|2024-10-28 00:20:40|353.23|351.53|353.42|351.72|353.46|351.76|353.23|351.53|25
1730074850000|2024-10-28 00:20:50|353.44|351.74|353.37|351.67|353.46|351.76|353.37|351.67|19
1730074860000|2024-10-28 00:21:00|353.38|351.68|353.33|351.63|353.42|351.72|353.33|351.63|23
1730074870000|2024-10-28 00:21:10|353.34|351.64|353.31|351.61|353.35|351.65|353.31|351.61|13
1730074880000|2024-10-28 00:21:20|353.33|351.63|353.41|351.71|353.45|351.75|353.33|351.63|21
1730074890000|2024-10-28 00:21:30|353.42|351.72|353.52|351.82|353.58|351.88|353.42|351.72|19
1730074900000|2024-10-28 00:21:40|353.51|351.81|353.58|351.88|353.62|351.92|353.5|351.8|16
1730074910000|2024-10-28 00:21:50|353.59|351.89|353.58|351.88|353.59|351.89|353.46|351.76|20
1730074920000|2024-10-28 00:22:00|353.57|351.87|353.51|351.81|353.64|351.94|353.51|351.81|16
1730074930000|2024-10-28 00:22:10|353.49|351.79|353.41|351.71|353.49|351.79|353.37|351.67|25
1730074940000|2024-10-28 00:22:20|353.43|351.73|353.46|351.76|353.49|351.79|353.4|351.7|22
1730074950000|2024-10-28 00:22:30|353.47|351.77|353.42|351.72|353.5|351.8|353.37|351.67|12
1730074960000|2024-10-28 00:22:40|353.39|351.69|353.39|351.69|353.42|351.72|353.38|351.68|10
1730074970000|2024-10-28 00:22:50|353.41|351.71|353.5|351.8|353.51|351.81|353.39|351.69|23
1730074980000|2024-10-28 00:23:00|353.49|351.79|353.53|351.83|353.53|351.83|353.49|351.79|21
1730074990000|2024-10-28 00:23:10|353.55|351.85|353.59|351.89|353.59|351.89|353.55|351.85|22
1730075000000|2024-10-28 00:23:20|353.48|351.78|353.48|351.78|353.53|351.83|353.47|351.77|20
1730075010000|2024-10-28 00:23:30|353.47|351.77|353.29|351.59|353.47|351.77|353.29|351.59|20
1730075020000|2024-10-28 00:23:40|353.24|351.54|353.19|351.49|353.24|351.54|353.19|351.49|5
1730075030000|2024-10-28 00:23:50|353.21|351.51|353.19|351.49|353.26|351.56|353.19|351.49|15
1730075040000|2024-10-28 00:24:00|353.2|351.5|353.2|351.5|353.25|351.55|353.19|351.49|21
1730075050000|2024-10-28 00:24:10|353.22|351.52|353.22|351.52|353.24|351.54|353.21|351.51|17
1730075060000|2024-10-28 00:24:20|353.24|351.54|353.28|351.58|353.28|351.58|353.2|351.5|11
1730075070000|2024-10-28 00:24:30|353.27|351.57|353.19|351.49|353.27|351.57|353.14|351.44|17
1730075080000|2024-10-28 00:24:40|353.2|351.5|353.23|351.53|353.23|351.53|353.19|351.49|10
1730075090000|2024-10-28 00:24:50|353.25|351.55|353.35|351.65|353.35|351.65|353.25|351.55|12
1730075100000|2024-10-28 00:25:00|353.36|351.66|353.32|351.62|353.39|351.69|353.32|351.62|19
1730075110000|2024-10-28 00:25:10|353.3|351.6|353.11|351.41|353.3|351.6|353.1|351.4|24
1730075120000|2024-10-28 00:25:20|353.1|351.4|353.13|351.43|353.13|351.43|353.1|351.4|12
1730075130000|2024-10-28 00:25:30|353.14|351.44|353.2|351.5|353.22|351.52|353.12|351.42|20
1730075140000|2024-10-28 00:25:40|353.19|351.49|353.07|351.37|353.21|351.51|353.05|351.35|21
1730075150000|2024-10-28 00:25:50|353.08|351.38|353.1|351.4|353.12|351.42|353.06|351.36|24
1730075160000|2024-10-28 00:26:00|353.11|351.41|353.12|351.42|353.21|351.51|353.09|351.39|15
1730075170000|2024-10-28 00:26:10|353.11|351.41|353.21|351.51|353.21|351.51|353.08|351.38|17
1730075180000|2024-10-28 00:26:20|353.22|351.52|353.17|351.47|353.32|351.62|353.17|351.47|12
1730075190000|2024-10-28 00:26:30|353.18|351.48|353.11|351.41|353.19|351.49|353.08|351.38|19
1730075200000|2024-10-28 00:26:40|353.12|351.42|353.13|351.43|353.13|351.43|353.06|351.36|15
1730075210000|2024-10-28 00:26:50|353.12|351.42|353.18|351.48|353.2|351.5|353.12|351.42|10
1730075220000|2024-10-28 00:27:00|353.19|351.49|353.21|351.51|353.23|351.53|353.19|351.49|12
1730075230000|2024-10-28 00:27:10|353.22|351.52|353.33|351.63|353.34|351.64|353.22|351.52|18
1730075240000|2024-10-28 00:27:20|353.32|351.62|353.36|351.66|353.38|351.68|353.32|351.62|14
1730075250000|2024-10-28 00:27:30|353.37|351.67|353.34|351.64|353.43|351.73|353.34|351.64|18
1730075260000|2024-10-28 00:27:40|353.33|351.63|353.4|351.7|353.41|351.71|353.33|351.63|11
1730075270000|2024-10-28 00:27:50|353.41|351.71|353.39|351.69|353.41|351.71|353.39|351.69|15
1730075280000|2024-10-28 00:28:00|353.4|351.7|353.27|351.57|353.4|351.7|353.25|351.55|14
1730075290000|2024-10-28 00:28:10|353.29|351.59|353.23|351.53|353.32|351.62|353.23|351.53|18
1730075300000|2024-10-28 00:28:20|353.25|351.55|353.09|351.39|353.25|351.55|353.09|351.39|16
1730075310000|2024-10-28 00:28:30|353.07|351.37|353.08|351.38|353.08|351.38|353.06|351.36|13
1730075320000|2024-10-28 00:28:40|353.07|351.37|353.21|351.51|353.22|351.52|353.06|351.36|17
1730075330000|2024-10-28 00:28:50|353.23|351.53|353.19|351.49|353.23|351.53|353.19|351.49|7
1730075340000|2024-10-28 00:29:00|353.21|351.51|353.28|351.58|353.34|351.64|353.21|351.51|25
1730075350000|2024-10-28 00:29:10|353.29|351.59|353.19|351.49|353.29|351.59|353.19|351.49|21
1730075360000|2024-10-28 00:29:20|353.2|351.5|353.2|351.5|353.21|351.51|353.19|351.49|7
1730075370000|2024-10-28 00:29:30|353.19|351.49|353.18|351.48|353.26|351.56|353.17|351.47|23
1730075380000|2024-10-28 00:29:40|353.17|351.47|353.17|351.47|353.18|351.48|353.17|351.47|7
1730075390000|2024-10-28 00:29:50|353.18|351.48|353.22|351.52|353.23|351.53|353.17|351.47|12
1730075400000|2024-10-28 00:30:00|353.26|351.56|353.28|351.58|353.3|351.6|353.19|351.49|15
1730075410000|2024-10-28 00:30:10|353.3|351.6|353.18|351.48|353.3|351.6|353.18|351.48|11
1730075420000|2024-10-28 00:30:20|353.15|351.45|353.11|351.41|353.15|351.45|353.1|351.4|8
1730075430000|2024-10-28 00:30:30|353.1|351.4|353.11|351.41|353.17|351.47|353.09|351.39|17
1730075440000|2024-10-28 00:30:40|353.1|351.4|352.91|351.21|353.11|351.41|352.89|351.19|14
1730075450000|2024-10-28 00:30:50|352.89|351.19|352.9|351.2|352.94|351.24|352.8|351.1|17
1730075460000|2024-10-28 00:31:00|352.91|351.21|352.87|351.17|353.01|351.31|352.87|351.17|27
1730075470000|2024-10-28 00:31:10|352.84|351.14|352.84|351.14|352.85|351.15|352.82|351.12|8
1730075480000|2024-10-28 00:31:20|352.83|351.13|352.66|350.96|352.85|351.15|352.57|350.87|19
1730075490000|2024-10-28 00:31:30|352.67|350.97|352.89|351.19|352.93|351.23|352.67|350.97|21
1730075500000|2024-10-28 00:31:40|352.86|351.16|352.83|351.13|352.86|351.16|352.83|351.13|13
1730075510000|2024-10-28 00:31:50|352.79|351.09|352.66|350.96|352.79|351.09|352.65|350.95|13
1730075520000|2024-10-28 00:32:00|352.65|350.95|352.72|351.02|352.78|351.08|352.65|350.95|23
1730075530000|2024-10-28 00:32:10|352.71|351.01|352.67|350.97|352.72|351.02|352.67|350.97|19
1730075540000|2024-10-28 00:32:20|352.68|350.98|352.72|351.02|352.73|351.03|352.65|350.95|16
1730075550000|2024-10-28 00:32:30|352.71|351.01|352.6|350.9|352.72|351.02|352.58|350.88|16
1730075560000|2024-10-28 00:32:40|352.59|350.89|352.41|350.71|352.59|350.89|352.41|350.71|17
1730075570000|2024-10-28 00:32:50|352.42|350.72|352.54|350.84|352.54|350.84|352.41|350.71|21
1730075580000|2024-10-28 00:33:00|352.5|350.8|352.51|350.81|352.53|350.83|352.43|350.73|17
1730075590000|2024-10-28 00:33:10|352.5|350.8|352.51|350.81|352.51|350.81|352.42|350.72|15
1730075600000|2024-10-28 00:33:20|352.5|350.8|352.42|350.72|352.5|350.8|352.41|350.71|10
1730075610000|2024-10-28 00:33:30|352.43|350.73|352.5|350.8|352.51|350.81|352.39|350.69|16
1730075620000|2024-10-28 00:33:40|352.46|350.76|352.39|350.69|352.46|350.76|352.38|350.68|17
1730075630000|2024-10-28 00:33:50|352.38|350.68|352.4|350.7|352.44|350.74|352.38|350.68|12
1730075640000|2024-10-28 00:34:00|352.42|350.72|352.28|350.58|352.42|350.72|352.28|350.58|18
1730075650000|2024-10-28 00:34:10|352.34|350.64|352.29|350.59|352.35|350.65|352.26|350.56|18
1730075660000|2024-10-28 00:34:20|352.3|350.6|352.41|350.71|352.43|350.73|352.3|350.6|11
1730075670000|2024-10-28 00:34:30|352.42|350.72|352.51|350.81|352.51|350.81|352.37|350.67|13
1730075680000|2024-10-28 00:34:40|352.49|350.79|352.48|350.78|352.49|350.79|352.46|350.76|15
1730075690000|2024-10-28 00:34:50|352.49|350.79|352.68|350.98|352.68|350.98|352.49|350.79|19
1730075700000|2024-10-28 00:35:00|352.69|350.99|352.75|351.05|352.77|351.07|352.67|350.97|16
1730075710000|2024-10-28 00:35:10|352.77|351.07|352.92|351.22|352.98|351.28|352.77|351.07|24
1730075720000|2024-10-28 00:35:20|352.91|351.21|353.04|351.34|353.08|351.38|352.91|351.21|21
1730075730000|2024-10-28 00:35:30|353.05|351.35|352.94|351.24|353.05|351.35|352.91|351.21|18
1730075740000|2024-10-28 00:35:40|352.96|351.26|352.83|351.13|352.96|351.26|352.83|351.13|17
1730075750000|2024-10-28 00:35:50|352.84|351.14|352.81|351.11|352.84|351.14|352.73|351.03|20
1730075760000|2024-10-28 00:36:00|352.82|351.12|352.84|351.14|352.85|351.15|352.77|351.07|18
1730075770000|2024-10-28 00:36:10|352.82|351.12|352.74|351.04|352.82|351.12|352.74|351.04|18
1730075780000|2024-10-28 00:36:20|352.75|351.05|352.9|351.2|352.9|351.2|352.75|351.05|17
1730075790000|2024-10-28 00:36:30|352.91|351.21|352.79|351.09|352.91|351.21|352.79|351.09|14
1730075800000|2024-10-28 00:36:40|352.8|351.1|352.75|351.05|352.8|351.1|352.75|351.05|10
1730075810000|2024-10-28 00:36:50|352.77|351.07|352.75|351.05|352.77|351.07|352.74|351.04|10
1730075820000|2024-10-28 00:37:00|352.76|351.06|353.04|351.34|353.06|351.36|352.76|351.06|14
1730075830000|2024-10-28 00:37:10|353.06|351.36|353.1|351.4|353.2|351.5|353.06|351.36|15
1730075840000|2024-10-28 00:37:20|353.09|351.39|353.02|351.32|353.09|351.39|353.01|351.31|14
1730075850000|2024-10-28 00:37:30|353.03|351.33|352.88|351.18|353.03|351.33|352.84|351.14|16
1730075860000|2024-10-28 00:37:40|352.89|351.19|352.88|351.18|352.89|351.19|352.88|351.18|16
1730075870000|2024-10-28 00:37:50|352.89|351.19|352.85|351.15|352.9|351.2|352.85|351.15|11
1730075880000|2024-10-28 00:38:00|352.84|351.14|352.82|351.12|352.84|351.14|352.78|351.08|9
1730075890000|2024-10-28 00:38:10|352.9|351.2|352.93|351.23|352.95|351.25|352.89|351.19|11
1730075900000|2024-10-28 00:38:20|352.92|351.22|352.8|351.1|352.92|351.22|352.8|351.1|10
1730075910000|2024-10-28 00:38:30|352.82|351.12|352.89|351.19|352.91|351.21|352.82|351.12|13
1730075920000|2024-10-28 00:38:40|352.86|351.16|352.69|350.99|352.86|351.16|352.64|350.94|18
1730075930000|2024-10-28 00:38:50|352.71|351.01|352.7|351|352.71|351.01|352.7|351|4
1730075940000|2024-10-28 00:39:00|352.69|350.99|352.72|351.02|352.81|351.11|352.69|350.99|13
1730075950000|2024-10-28 00:39:10|352.71|351.01|352.64|350.94|352.71|351.01|352.63|350.93|15
1730075960000|2024-10-28 00:39:20|352.63|350.93|352.56|350.86|352.64|350.94|352.47|350.77|19
1730075970000|2024-10-28 00:39:30|352.54|350.84|352.65|350.95|352.66|350.96|352.54|350.84|12
1730075980000|2024-10-28 00:39:40|352.66|350.96|352.66|350.96|352.68|350.98|352.64|350.94|13
1730075990000|2024-10-28 00:39:50|352.65|350.95|352.75|351.05|352.75|351.05|352.65|350.95|12
1730076000000|2024-10-28 00:40:00|352.76|351.06|352.77|351.07|352.81|351.11|352.74|351.04|7
1730076010000|2024-10-28 00:40:10|352.76|351.06|352.73|351.03|352.77|351.07|352.69|350.99|11
1730076020000|2024-10-28 00:40:20|352.72|351.02|352.49|350.79|352.72|351.02|352.48|350.78|20
1730076030000|2024-10-28 00:40:30|352.5|350.8|352.51|350.81|352.51|350.81|352.49|350.79|12
1730076040000|2024-10-28 00:40:40|352.5|350.8|352.56|350.86|352.57|350.87|352.44|350.74|17
1730076050000|2024-10-28 00:40:50|352.55|350.85|352.51|350.81|352.56|350.86|352.48|350.78|14
1730076060000|2024-10-28 00:41:00|352.52|350.82|352.52|350.82|352.56|350.86|352.42|350.72|16
1730076070000|2024-10-28 00:41:10|352.53|350.83|352.45|350.75|352.55|350.85|352.45|350.75|16
1730076080000|2024-10-28 00:41:20|352.47|350.77|352.45|350.75|352.47|350.77|352.44|350.74|13
1730076090000|2024-10-28 00:41:30|352.46|350.76|352.51|350.81|352.56|350.86|352.46|350.76|19
1730076100000|2024-10-28 00:41:40|352.53|350.83|352.43|350.73|352.55|350.85|352.42|350.72|16
1730076110000|2024-10-28 00:41:50|352.44|350.74|352.36|350.66|352.44|350.74|352.36|350.66|17
1730076120000|2024-10-28 00:42:00|352.39|350.69|352.45|350.75|352.48|350.78|352.33|350.63|22
1730076130000|2024-10-28 00:42:10|352.44|350.74|352.35|350.65|352.45|350.75|352.35|350.65|16
1730076140000|2024-10-28 00:42:20|352.34|350.64|352.21|350.51|352.35|350.65|352.18|350.48|24
1730076150000|2024-10-28 00:42:30|352.23|350.53|352.25|350.55|352.33|350.63|352.2|350.5|17
1730076160000|2024-10-28 00:42:40|352.24|350.54|352.29|350.59|352.3|350.6|352.24|350.54|12
1730076170000|2024-10-28 00:42:50|352.31|350.61|352.27|350.57|352.34|350.64|352.26|350.56|17
1730076180000|2024-10-28 00:43:00|352.28|350.58|352.26|350.56|352.3|350.6|352.25|350.55|14
1730076190000|2024-10-28 00:43:10|352.25|350.55|352.24|350.54|352.26|350.56|352.24|350.54|19
1730076200000|2024-10-28 00:43:20|352.25|350.55|352.25|350.55|352.27|350.57|352.22|350.52|17
1730076210000|2024-10-28 00:43:30|352.24|350.54|352.21|350.51|352.24|350.54|352.2|350.5|11
1730076220000|2024-10-28 00:43:40|352.22|350.52|352.22|350.52|352.23|350.53|352.21|350.51|4
1730076230000|2024-10-28 00:43:50|352.21|350.51|352.1|350.4|352.22|350.52|352.1|350.4|19
1730076240000|2024-10-28 00:44:00|352.09|350.39|352.1|350.4|352.14|350.44|352.04|350.34|16
1730076250000|2024-10-28 00:44:10|352.14|350.44|352.18|350.48|352.21|350.51|352.14|350.44|6
1730076260000|2024-10-28 00:44:20|352.16|350.46|352.13|350.43|352.17|350.47|352.07|350.37|15
1730076270000|2024-10-28 00:44:30|352.12|350.42|352.22|350.52|352.23|350.53|352.12|350.42|15
1730076280000|2024-10-28 00:44:40|352.21|350.51|352.06|350.36|352.21|350.51|352.05|350.35|16
1730076290000|2024-10-28 00:44:50|352.07|350.37|352.05|350.35|352.07|350.37|352.04|350.34|16
1730076300000|2024-10-28 00:45:00|352.06|350.36|351.97|350.27|352.16|350.46|351.97|350.27|21
1730076310000|2024-10-28 00:45:10|351.95|350.25|352.01|350.31|352.06|350.36|351.95|350.25|19
1730076320000|2024-10-28 00:45:20|352|350.3|352.21|350.51|352.24|350.54|352|350.3|13
1730076330000|2024-10-28 00:45:30|352.2|350.5|352.16|350.46|352.2|350.5|352.11|350.41|16
1730076340000|2024-10-28 00:45:40|352.19|350.49|352.39|350.69|352.4|350.7|352.15|350.45|17
1730076350000|2024-10-28 00:45:50|352.41|350.71|352.42|350.72|352.43|350.73|352.4|350.7|6
1730076360000|2024-10-28 00:46:00|352.41|350.71|352.46|350.76|352.47|350.77|352.4|350.7|13
1730076370000|2024-10-28 00:46:10|352.51|350.81|352.63|350.93|352.64|350.94|352.51|350.81|20
1730076380000|2024-10-28 00:46:20|352.62|350.92|352.6|350.9|352.62|350.92|352.59|350.89|13
1730076390000|2024-10-28 00:46:30|352.62|350.92|352.62|350.92|352.62|350.92|352.55|350.85|8
1730076400000|2024-10-28 00:46:40|352.61|350.91|352.71|351.01|352.71|351.01|352.61|350.91|9
1730076410000|2024-10-28 00:46:50|352.72|351.02|352.69|350.99|352.72|351.02|352.67|350.97|10
1730076420000|2024-10-28 00:47:00|352.7|351|352.59|350.89|352.75|351.05|352.59|350.89|10
1730076430000|2024-10-28 00:47:10|352.6|350.9|352.53|350.83|352.6|350.9|352.52|350.82|23
1730076440000|2024-10-28 00:47:20|352.52|350.82|352.5|350.8|352.55|350.85|352.41|350.71|19
1730076450000|2024-10-28 00:47:30|352.51|350.81|352.56|350.86|352.61|350.91|352.5|350.8|15
1730076460000|2024-10-28 00:47:40|352.55|350.85|352.53|350.83|352.55|350.85|352.53|350.83|6
1730076470000|2024-10-28 00:47:50|352.52|350.82|352.45|350.75|352.53|350.83|352.43|350.73|25
1730076480000|2024-10-28 00:48:00|352.46|350.76|352.27|350.57|352.46|350.76|352.27|350.57|14
1730076490000|2024-10-28 00:48:10|352.22|350.52|352.18|350.48|352.22|350.52|352.17|350.47|7
1730076500000|2024-10-28 00:48:20|352.21|350.51|352.22|350.52|352.24|350.54|352.21|350.51|10
1730076510000|2024-10-28 00:48:30|352.23|350.53|352.26|350.56|352.27|350.57|352.23|350.53|10
1730076520000|2024-10-28 00:48:40|352.24|350.54|352.26|350.56|352.27|350.57|352.24|350.54|5
1730076530000|2024-10-28 00:48:50|352.25|350.55|352.24|350.54|352.25|350.55|352.24|350.54|2
1730076540000|2024-10-28 00:49:00|352.25|350.55|352.14|350.44|352.25|350.55|352.13|350.43|15
1730076550000|2024-10-28 00:49:10|352.13|350.43|352.16|350.46|352.18|350.48|352.13|350.43|12
1730076560000|2024-10-28 00:49:20|352.17|350.47|352.17|350.47|352.17|350.47|352.14|350.44|9
1730076570000|2024-10-28 00:49:30|352.16|350.46|352.16|350.46|352.16|350.46|352.16|350.46|1
1730076580000|2024-10-28 00:49:40|352.15|350.45|352.17|350.47|352.17|350.47|352.13|350.43|9
1730076590000|2024-10-28 00:49:50|352.16|350.46|352.16|350.46|352.17|350.47|352.15|350.45|7
1730076600000|2024-10-28 00:50:00|352.15|350.45|352.22|350.52|352.23|350.53|352.15|350.45|12
1730076610000|2024-10-28 00:50:10|352.23|350.53|352.27|350.57|352.3|350.6|352.23|350.53|16
1730076620000|2024-10-28 00:50:20|352.26|350.56|352.21|350.51|352.26|350.56|352.21|350.51|5
1730076630000|2024-10-28 00:50:30|352.22|350.52|352.31|350.61|352.31|350.61|352.22|350.52|9
1730076640000|2024-10-28 00:50:40|352.32|350.62|352.18|350.48|352.33|350.63|352.18|350.48|14
1730076650000|2024-10-28 00:50:50|352.21|350.51|352.2|350.5|352.24|350.54|352.19|350.49|10
1730076660000|2024-10-28 00:51:00|352.24|350.54|352.21|350.51|352.26|350.56|352.2|350.5|17
1730076670000|2024-10-28 00:51:10|352.2|350.5|352.17|350.47|352.2|350.5|352.14|350.44|12
1730076680000|2024-10-28 00:51:20|352.16|350.46|352.21|350.51|352.22|350.52|352.16|350.46|11
1730076690000|2024-10-28 00:51:30|352.2|350.5|352.15|350.45|352.2|350.5|352.15|350.45|16
1730076700000|2024-10-28 00:51:40|352.14|350.44|352.14|350.44|352.15|350.45|352.13|350.43|8
1730076710000|2024-10-28 00:51:50|352.16|350.46|352.15|350.45|352.16|350.46|352.14|350.44|4
1730076720000|2024-10-28 00:52:00|352.14|350.44|352.12|350.42|352.14|350.44|352.12|350.42|2
1730076730000|2024-10-28 00:52:10|352.07|350.37|351.83|350.13|352.07|350.37|351.83|350.13|14
1730076740000|2024-10-28 00:52:20|351.82|350.12|351.81|350.11|351.82|350.12|351.71|350.01|22
1730076750000|2024-10-28 00:52:30|351.83|350.13|351.84|350.14|351.88|350.18|351.83|350.13|12
1730076760000|2024-10-28 00:52:40|351.83|350.13|351.61|349.91|351.83|350.13|351.58|349.88|20
1730076770000|2024-10-28 00:52:50|351.6|349.9|351.57|349.87|351.6|349.9|351.57|349.87|10
1730076780000|2024-10-28 00:53:00|351.6|349.9|351.56|349.86|351.6|349.9|351.52|349.82|15
1730076790000|2024-10-28 00:53:10|351.53|349.83|351.54|349.84|351.56|349.86|351.51|349.81|10
1730076800000|2024-10-28 00:53:20|351.56|349.86|351.93|350.23|351.94|350.24|351.54|349.84|23
1730076810000|2024-10-28 00:53:30|351.94|350.24|351.95|350.25|351.95|350.25|351.88|350.18|15
1730076820000|2024-10-28 00:53:40|351.94|350.24|352|350.3|352|350.3|351.92|350.22|10
1730076830000|2024-10-28 00:53:50|351.98|350.28|351.97|350.27|352|350.3|351.97|350.27|9
1730076840000|2024-10-28 00:54:00|351.95|350.25|351.79|350.09|351.95|350.25|351.79|350.09|16
1730076850000|2024-10-28 00:54:10|351.73|350.03|351.77|350.07|351.78|350.08|351.71|350.01|8
1730076860000|2024-10-28 00:54:20|351.76|350.06|351.63|349.93|351.76|350.06|351.61|349.91|19
1730076870000|2024-10-28 00:54:30|351.62|349.92|351.76|350.06|351.77|350.07|351.62|349.92|13
1730076880000|2024-10-28 00:54:40|351.74|350.04|351.77|350.07|351.77|350.07|351.73|350.03|9
1730076890000|2024-10-28 00:54:50|351.78|350.08|351.77|350.07|351.78|350.08|351.77|350.07|4
1730076900000|2024-10-28 00:55:00|351.76|350.06|351.71|350.01|351.77|350.07|351.68|349.98|16
1730076910000|2024-10-28 00:55:10|351.72|350.02|351.88|350.18|351.88|350.18|351.71|350.01|9
1730076920000|2024-10-28 00:55:20|351.9|350.2|351.77|350.07|351.9|350.2|351.75|350.05|14
1730076930000|2024-10-28 00:55:30|351.79|350.09|351.86|350.16|351.87|350.17|351.79|350.09|7
1730076940000|2024-10-28 00:55:40|351.85|350.15|351.82|350.12|351.88|350.18|351.82|350.12|10
1730076950000|2024-10-28 00:55:50|351.83|350.13|351.81|350.11|351.85|350.15|351.8|350.1|8
1730076960000|2024-10-28 00:56:00|351.8|350.1|351.86|350.16|351.92|350.22|351.8|350.1|15
1730076970000|2024-10-28 00:56:10|351.85|350.15|351.83|350.13|351.86|350.16|351.82|350.12|12
1730076980000|2024-10-28 00:56:20|351.85|350.15|351.9|350.2|351.93|350.23|351.85|350.15|15
1730076990000|2024-10-28 00:56:30|351.91|350.21|351.91|350.21|351.91|350.21|351.89|350.19|10
1730077000000|2024-10-28 00:56:40|351.9|350.2|351.91|350.21|351.92|350.22|351.89|350.19|7
1730077010000|2024-10-28 00:56:50|351.92|350.22|351.89|350.19|351.94|350.24|351.89|350.19|9
1730077020000|2024-10-28 00:57:00|351.88|350.18|351.89|350.19|351.89|350.19|351.88|350.18|2
1730077030000|2024-10-28 00:57:10|351.9|350.2|351.89|350.19|351.9|350.2|351.88|350.18|5
1730077040000|2024-10-28 00:57:20|351.87|350.17|351.82|350.12|351.87|350.17|351.82|350.12|3
1730077050000|2024-10-28 00:57:30|351.8|350.1|351.7|350|351.81|350.11|351.69|349.99|13
1730077060000|2024-10-28 00:57:40|351.71|350.01|351.67|349.97|351.73|350.03|351.66|349.96|14
1730077070000|2024-10-28 00:57:50|351.68|349.98|351.76|350.06|351.79|350.09|351.68|349.98|8
1730077080000|2024-10-28 00:58:00|351.77|350.07|351.77|350.07|351.79|350.09|351.69|349.99|11
1730077090000|2024-10-28 00:58:10|351.78|350.08|351.79|350.09|351.79|350.09|351.76|350.06|7
1730077100000|2024-10-28 00:58:20|351.8|350.1|351.76|350.06|351.8|350.1|351.76|350.06|5
1730077110000|2024-10-28 00:58:30|351.77|350.07|351.84|350.14|351.84|350.14|351.76|350.06|13
1730077120000|2024-10-28 00:58:40|351.82|350.12|351.83|350.13|351.83|350.13|351.81|350.11|10
1730077130000|2024-10-28 00:58:50|351.82|350.12|351.81|350.11|351.82|350.12|351.79|350.09|10
1730077140000|2024-10-28 00:59:00|351.83|350.13|351.74|350.04|351.83|350.13|351.74|350.04|8
1730077150000|2024-10-28 00:59:10|351.75|350.05|351.68|349.98|351.75|350.05|351.67|349.97|16
1730077160000|2024-10-28 00:59:20|351.69|349.99|351.68|349.98|351.69|349.99|351.67|349.97|6
1730077170000|2024-10-28 00:59:30|351.69|349.99|351.69|349.99|351.7|350|351.68|349.98|7
1730077180000|2024-10-28 00:59:40|351.68|349.98|351.67|349.97|351.69|349.99|351.67|349.97|8
1730077190000|2024-10-28 00:59:50|351.68|349.98|351.61|349.91|351.7|350|351.61|349.91|14
1730077200000|2024-10-28 01:00:00|351.6|349.9|351.58|349.88|351.61|349.91|351.57|349.87|12
1730077210000|2024-10-28 01:00:10|351.59|349.89|351.7|350|351.71|350.01|351.59|349.89|5
1730077220000|2024-10-28 01:00:20|351.71|350.01|351.73|350.03|351.83|350.13|351.71|350.01|13
1730077230000|2024-10-28 01:00:30|351.69|349.99|351.58|349.88|351.69|349.99|351.56|349.86|17
1730077240000|2024-10-28 01:00:40|351.59|349.89|351.56|349.86|351.59|349.89|351.55|349.85|11
1730077250000|2024-10-28 01:00:50|351.55|349.85|351.48|349.78|351.56|349.86|351.48|349.78|17
1730077260000|2024-10-28 01:01:00|351.45|349.75|351.39|349.69|351.46|349.76|351.29|349.59|21
1730077270000|2024-10-28 01:01:10|351.42|349.72|351.7|350|351.7|350|351.42|349.72|21
1730077280000|2024-10-28 01:01:20|351.69|349.99|351.55|349.85|351.71|350.01|351.52|349.82|18
1730077290000|2024-10-28 01:01:30|351.54|349.84|351.55|349.85|351.58|349.88|351.54|349.84|12
1730077300000|2024-10-28 01:01:40|351.57|349.87|351.58|349.88|351.65|349.95|351.57|349.87|12
1730077310000|2024-10-28 01:01:50|351.57|349.87|351.59|349.89|351.61|349.91|351.56|349.86|10
1730077320000|2024-10-28 01:02:00|351.58|349.88|351.69|349.99|351.69|349.99|351.58|349.88|14
1730077330000|2024-10-28 01:02:10|351.68|349.98|351.67|349.97|351.68|349.98|351.67|349.97|2
1730077340000|2024-10-28 01:02:20|351.72|350.02|351.64|349.94|351.75|350.05|351.63|349.93|14
1730077350000|2024-10-28 01:02:30|351.61|349.91|351.71|350.01|351.71|350.01|351.61|349.91|7
1730077360000|2024-10-28 01:02:40|351.7|350|351.65|349.95|351.7|350|351.65|349.95|9
1730077370000|2024-10-28 01:02:50|351.66|349.96|351.6|349.9|351.66|349.96|351.6|349.9|10
1730077380000|2024-10-28 01:03:00|351.57|349.87|351.47|349.77|351.57|349.87|351.43|349.73|17
1730077390000|2024-10-28 01:03:10|351.46|349.76|351.46|349.76|351.54|349.84|351.44|349.74|12
1730077400000|2024-10-28 01:03:20|351.47|349.77|351.43|349.73|351.53|349.83|351.43|349.73|11
1730077410000|2024-10-28 01:03:30|351.41|349.71|351.42|349.72|351.47|349.77|351.4|349.7|15
1730077420000|2024-10-28 01:03:40|351.41|349.71|351.41|349.71|351.41|349.71|351.4|349.7|5
1730077430000|2024-10-28 01:03:50|351.4|349.7|351.46|349.76|351.46|349.76|351.4|349.7|13
1730077440000|2024-10-28 01:04:00|351.5|349.8|351.51|349.81|351.53|349.83|351.49|349.79|11
1730077450000|2024-10-28 01:04:10|351.49|349.79|351.4|349.7|351.49|349.79|351.39|349.69|15
1730077460000|2024-10-28 01:04:20|351.39|349.69|351.39|349.69|351.4|349.7|351.38|349.68|8
1730077470000|2024-10-28 01:04:30|351.4|349.7|351.41|349.71|351.43|349.73|351.39|349.69|13
1730077480000|2024-10-28 01:04:40|351.42|349.72|351.39|349.69|351.43|349.73|351.39|349.69|5
1730077490000|2024-10-28 01:04:50|351.38|349.68|351.39|349.69|351.43|349.73|351.38|349.68|13
1730077500000|2024-10-28 01:05:00|351.41|349.71|351.46|349.76|351.47|349.77|351.4|349.7|19
1730077510000|2024-10-28 01:05:10|351.45|349.75|351.44|349.74|351.46|349.76|351.41|349.71|14
1730077520000|2024-10-28 01:05:20|351.43|349.73|351.42|349.72|351.43|349.73|351.41|349.71|11
1730077530000|2024-10-28 01:05:30|351.41|349.71|351.39|349.69|351.42|349.72|351.29|349.59|17
1730077540000|2024-10-28 01:05:40|351.38|349.68|351.43|349.73|351.43|349.73|351.37|349.67|17
1730077550000|2024-10-28 01:05:50|351.41|349.71|351.37|349.67|351.42|349.72|351.37|349.67|10
1730077560000|2024-10-28 01:06:00|351.38|349.68|351.51|349.81|351.54|349.84|351.38|349.68|21
1730077570000|2024-10-28 01:06:10|351.5|349.8|351.48|349.78|351.52|349.82|351.47|349.77|18
1730077580000|2024-10-28 01:06:20|351.49|349.79|351.66|349.96|351.66|349.96|351.48|349.78|17
1730077590000|2024-10-28 01:06:30|351.65|349.95|351.71|350.01|351.78|350.08|351.65|349.95|15
1730077600000|2024-10-28 01:06:40|351.72|350.02|351.69|349.99|351.72|350.02|351.69|349.99|7
1730077610000|2024-10-28 01:06:50|351.67|349.97|351.66|349.96|351.67|349.97|351.65|349.95|7
1730077620000|2024-10-28 01:07:00|351.67|349.97|351.49|349.79|351.67|349.97|351.48|349.78|14
1730077630000|2024-10-28 01:07:10|351.5|349.8|351.54|349.84|351.58|349.88|351.48|349.78|15
1730077640000|2024-10-28 01:07:20|351.52|349.82|351.54|349.84|351.56|349.86|351.51|349.81|16
1730077650000|2024-10-28 01:07:30|351.6|349.9|351.27|349.57|351.6|349.9|351.27|349.57|19
1730077660000|2024-10-28 01:07:40|351.26|349.56|351.18|349.48|351.26|349.56|351.15|349.45|18
1730077670000|2024-10-28 01:07:50|351.17|349.47|351.21|349.51|351.21|349.51|351.17|349.47|11
1730077680000|2024-10-28 01:08:00|351.2|349.5|351.23|349.53|351.24|349.54|351.2|349.5|12
1730077690000|2024-10-28 01:08:10|351.22|349.52|351.4|349.7|351.41|349.71|351.22|349.52|20
1730077700000|2024-10-28 01:08:20|351.41|349.71|351.55|349.85|351.58|349.88|351.41|349.71|15
1730077710000|2024-10-28 01:08:30|351.56|349.86|351.63|349.93|351.63|349.93|351.55|349.85|16
1730077720000|2024-10-28 01:08:40|351.64|349.94|351.93|350.23|351.97|350.27|351.62|349.92|24
1730077730000|2024-10-28 01:08:50|351.88|350.18|351.88|350.18|351.89|350.19|351.88|350.18|3
1730077740000|2024-10-28 01:09:00|351.9|350.2|351.8|350.1|351.9|350.2|351.72|350.02|17
1730077750000|2024-10-28 01:09:10|351.82|350.12|351.82|350.12|351.83|350.13|351.8|350.1|14
1730077760000|2024-10-28 01:09:20|351.84|350.14|351.54|349.84|351.84|350.14|351.48|349.78|20
1730077770000|2024-10-28 01:09:30|351.52|349.82|351.58|349.88|351.58|349.88|351.52|349.82|13
1730077780000|2024-10-28 01:09:40|351.61|349.91|351.52|349.82|351.61|349.91|351.5|349.8|9
1730077790000|2024-10-28 01:09:50|351.5|349.8|351.5|349.8|351.52|349.82|351.5|349.8|4
1730077800000|2024-10-28 01:10:00|351.48|349.78|351.37|349.67|351.5|349.8|351.35|349.65|16
1730077810000|2024-10-28 01:10:10|351.35|349.65|351.36|349.66|351.39|349.69|351.32|349.62|11
1730077820000|2024-10-28 01:10:20|351.34|349.64|351.21|349.51|351.34|349.64|351.19|349.49|17
1730077830000|2024-10-28 01:10:30|351.2|349.5|351.03|349.33|351.2|349.5|351.03|349.33|12
1730077840000|2024-10-28 01:10:40|351|349.3|351.01|349.31|351.02|349.32|350.97|349.27|16
1730077850000|2024-10-28 01:10:50|351.04|349.34|351.22|349.52|351.28|349.58|351.02|349.32|18
1730077860000|2024-10-28 01:11:00|351.21|349.51|351.46|349.76|351.46|349.76|351.18|349.48|22
1730077870000|2024-10-28 01:11:10|351.44|349.74|351.38|349.68|351.47|349.77|351.38|349.68|24
1730077880000|2024-10-28 01:11:20|351.39|349.69|351.48|349.78|351.5|349.8|351.38|349.68|14
1730077890000|2024-10-28 01:11:30|351.49|349.79|351.41|349.71|351.51|349.81|351.4|349.7|14
1730077900000|2024-10-28 01:11:40|351.43|349.73|351.39|349.69|351.43|349.73|351.38|349.68|8
1730077910000|2024-10-28 01:11:50|351.38|349.68|351.29|349.59|351.39|349.69|351.26|349.56|15
1730077920000|2024-10-28 01:12:00|351.28|349.58|351.3|349.6|351.32|349.62|351.27|349.57|16
1730077930000|2024-10-28 01:12:10|351.27|349.57|351.36|349.66|351.36|349.66|351.27|349.57|14
1730077940000|2024-10-28 01:12:20|351.38|349.68|351.33|349.63|351.51|349.81|351.32|349.62|20
1730077950000|2024-10-28 01:12:30|351.32|349.62|351.38|349.68|351.41|349.71|351.31|349.61|16
1730077960000|2024-10-28 01:12:40|351.35|349.65|351.28|349.58|351.35|349.65|351.26|349.56|14
1730077970000|2024-10-28 01:12:50|351.3|349.6|351.3|349.6|351.31|349.61|351.29|349.59|13
1730077980000|2024-10-28 01:13:00|351.31|349.61|351.32|349.62|351.32|349.62|351.3|349.6|3
1730077990000|2024-10-28 01:13:10|351.31|349.61|351.29|349.59|351.31|349.61|351.28|349.58|12
1730078000000|2024-10-28 01:13:20|351.28|349.58|351.27|349.57|351.29|349.59|351.27|349.57|4
1730078010000|2024-10-28 01:13:30|351.3|349.6|351.45|349.75|351.45|349.75|351.3|349.6|8
1730078020000|2024-10-28 01:13:40|351.47|349.77|351.6|349.9|351.61|349.91|351.46|349.76|15
1730078030000|2024-10-28 01:13:50|351.59|349.89|351.6|349.9|351.62|349.92|351.58|349.88|16
1730078040000|2024-10-28 01:14:00|351.59|349.89|351.58|349.88|351.61|349.91|351.56|349.86|13
1730078050000|2024-10-28 01:14:10|351.57|349.87|351.4|349.7|351.57|349.87|351.4|349.7|18
1730078060000|2024-10-28 01:14:20|351.39|349.69|351.4|349.7|351.4|349.7|351.37|349.67|12
1730078070000|2024-10-28 01:14:30|351.42|349.72|351.39|349.69|351.42|349.72|351.37|349.67|14
1730078080000|2024-10-28 01:14:40|351.38|349.68|351.4|349.7|351.41|349.71|351.38|349.68|11
1730078090000|2024-10-28 01:14:50|351.41|349.71|351.39|349.69|351.43|349.73|351.38|349.68|10
1730078100000|2024-10-28 01:15:00|351.4|349.7|351.33|349.63|351.4|349.7|351.32|349.62|16
1730078110000|2024-10-28 01:15:10|351.3|349.6|351.23|349.53|351.3|349.6|351.21|349.51|20
1730078120000|2024-10-28 01:15:20|351.22|349.52|351.22|349.52|351.26|349.56|351.21|349.51|9
1730078130000|2024-10-28 01:15:30|351.23|349.53|351.21|349.51|351.23|349.53|351.21|349.51|3
1730078140000|2024-10-28 01:15:40|351.26|349.56|351.24|349.54|351.26|349.56|351.23|349.53|6
1730078150000|2024-10-28 01:15:50|351.23|349.53|351.22|349.52|351.24|349.54|351.21|349.51|12
1730078160000|2024-10-28 01:16:00|351.26|349.56|351.27|349.57|351.27|349.57|351.26|349.56|2
1730078170000|2024-10-28 01:16:10|351.29|349.59|351.1|349.4|351.32|349.62|351.1|349.4|22
1730078180000|2024-10-28 01:16:20|351.11|349.41|351.01|349.31|351.11|349.41|350.94|349.24|26
1730078190000|2024-10-28 01:16:30|351|349.3|350.99|349.29|351.02|349.32|350.97|349.27|11
1730078200000|2024-10-28 01:16:40|350.98|349.28|350.93|349.23|350.99|349.29|350.92|349.22|17
1730078210000|2024-10-28 01:16:50|350.92|349.22|350.83|349.13|350.92|349.22|350.78|349.08|16
1730078220000|2024-10-28 01:17:00|350.84|349.14|350.73|349.03|350.85|349.15|350.7|349|17
1730078230000|2024-10-28 01:17:10|350.74|349.04|350.55|348.85|350.82|349.12|350.5|348.8|24
1730078240000|2024-10-28 01:17:20|350.54|348.84|350.51|348.81|350.55|348.85|350.49|348.79|19
1730078250000|2024-10-28 01:17:30|350.52|348.82|350.53|348.83|350.53|348.83|350.42|348.72|22
1730078260000|2024-10-28 01:17:40|350.52|348.82|350.46|348.76|350.54|348.84|350.43|348.73|17
1730078270000|2024-10-28 01:17:50|350.45|348.75|350.51|348.81|350.51|348.81|350.44|348.74|8
1730078280000|2024-10-28 01:18:00|350.5|348.8|350.61|348.91|350.71|349.01|350.49|348.79|17
1730078290000|2024-10-28 01:18:10|350.59|348.89|350.58|348.88|350.65|348.95|350.53|348.83|15
1730078300000|2024-10-28 01:18:20|350.57|348.87|350.65|348.95|350.66|348.96|350.57|348.87|15
1730078310000|2024-10-28 01:18:30|350.64|348.94|350.7|349|350.72|349.02|350.64|348.94|12
1730078320000|2024-10-28 01:18:40|350.69|348.99|350.61|348.91|350.69|348.99|350.61|348.91|11
1730078330000|2024-10-28 01:18:50|350.63|348.93|350.63|348.93|350.64|348.94|350.61|348.91|14
1730078340000|2024-10-28 01:19:00|350.64|348.94|350.64|348.94|350.73|349.03|350.63|348.93|17
1730078350000|2024-10-28 01:19:10|350.67|348.97|350.71|349.01|350.77|349.07|350.64|348.94|16
1730078360000|2024-10-28 01:19:20|350.7|349|350.5|348.8|350.7|349|350.48|348.78|15
1730078370000|2024-10-28 01:19:30|350.49|348.79|350.5|348.8|350.5|348.8|350.4|348.7|14
1730078380000|2024-10-28 01:19:40|350.51|348.81|350.55|348.85|350.55|348.85|350.51|348.81|6
1730078390000|2024-10-28 01:19:50|350.54|348.84|350.52|348.82|350.57|348.87|350.52|348.82|7
1730078400000|2024-10-28 01:20:00|350.53|348.83|350.34|348.64|350.55|348.85|350.34|348.64|16
1730078410000|2024-10-28 01:20:10|350.33|348.63|350.2|348.5|350.36|348.66|350.2|348.5|23
1730078420000|2024-10-28 01:20:20|350.22|348.52|350.11|348.41|350.22|348.52|350.06|348.36|14
1730078430000|2024-10-28 01:20:30|350.12|348.42|350.13|348.43|350.13|348.43|350.11|348.41|15
1730078440000|2024-10-28 01:20:40|350.15|348.45|350.23|348.53|350.23|348.53|350.12|348.42|9
1730078450000|2024-10-28 01:20:50|350.27|348.57|350.13|348.43|350.33|348.63|350.13|348.43|21
1730078460000|2024-10-28 01:21:00|350.14|348.44|350.07|348.37|350.14|348.44|350.06|348.36|20
1730078470000|2024-10-28 01:21:10|350.06|348.36|350.07|348.37|350.08|348.38|350.02|348.32|12
1730078480000|2024-10-28 01:21:20|350.08|348.38|350.11|348.41|350.16|348.46|350.07|348.37|18
1730078490000|2024-10-28 01:21:30|350.14|348.44|350.12|348.42|350.14|348.44|350.1|348.4|8
1730078500000|2024-10-28 01:21:40|350.11|348.41|350.05|348.35|350.11|348.41|350.02|348.32|11
1730078510000|2024-10-28 01:21:50|350.04|348.34|350.01|348.31|350.04|348.34|350.01|348.31|4
1730078520000|2024-10-28 01:22:00|350.02|348.32|350.01|348.31|350.06|348.36|350|348.3|10
1730078530000|2024-10-28 01:22:10|350.04|348.34|350.06|348.36|350.07|348.37|350.02|348.32|17
1730078540000|2024-10-28 01:22:20|350.05|348.35|350.06|348.36|350.09|348.39|350.05|348.35|7
1730078550000|2024-10-28 01:22:30|350.04|348.34|350.16|348.46|350.19|348.49|350.04|348.34|7
1730078560000|2024-10-28 01:22:40|350.15|348.45|350.16|348.46|350.19|348.49|350.15|348.45|10
1730078570000|2024-10-28 01:22:50|350.17|348.47|350.12|348.42|350.17|348.47|350.11|348.41|14
1730078580000|2024-10-28 01:23:00|350.11|348.41|350.1|348.4|350.14|348.44|350.08|348.38|13
1730078590000|2024-10-28 01:23:10|350.14|348.44|350.01|348.31|350.17|348.47|350|348.3|14
1730078600000|2024-10-28 01:23:20|350.03|348.33|350.04|348.34|350.08|348.38|350.01|348.31|10
1730078610000|2024-10-28 01:23:30|350.02|348.32|349.99|348.29|350.04|348.34|349.99|348.29|11
1730078620000|2024-10-28 01:23:40|349.98|348.28|350.06|348.36|350.07|348.37|349.96|348.26|13
1730078630000|2024-10-28 01:23:50|350.07|348.37|350.07|348.37|350.08|348.38|350.06|348.36|10
1730078640000|2024-10-28 01:24:00|350.04|348.34|350.23|348.53|350.23|348.53|350.04|348.34|12
1730078650000|2024-10-28 01:24:10|350.22|348.52|350.24|348.54|350.24|348.54|350.2|348.5|8
1730078660000|2024-10-28 01:24:20|350.25|348.55|350.24|348.54|350.28|348.58|350.22|348.52|9
1730078670000|2024-10-28 01:24:30|350.23|348.53|350.06|348.36|350.24|348.54|350.06|348.36|19
1730078680000|2024-10-28 01:24:40|350.07|348.37|350.03|348.33|350.07|348.37|349.99|348.29|15
1730078690000|2024-10-28 01:24:50|350.02|348.32|350.01|348.31|350.05|348.35|350.01|348.31|7
1730078700000|2024-10-28 01:25:00|350.02|348.32|350.23|348.53|350.23|348.53|350.02|348.32|21
1730078710000|2024-10-28 01:25:10|350.25|348.55|350.33|348.63|350.34|348.64|350.24|348.54|9
1730078720000|2024-10-28 01:25:20|350.27|348.57|350.24|348.54|350.29|348.59|350.2|348.5|15
1730078730000|2024-10-28 01:25:30|350.25|348.55|350.21|348.51|350.28|348.58|350.21|348.51|15
1730078740000|2024-10-28 01:25:40|350.18|348.48|350.08|348.38|350.18|348.48|350.08|348.38|7
1730078760000|2024-10-28 01:26:00|350.11|348.41|350.09|348.39|350.15|348.45|350.08|348.38|18
1730078770000|2024-10-28 01:26:10|350.08|348.38|350.12|348.42|350.12|348.42|350.08|348.38|7
1730078780000|2024-10-28 01:26:20|350.11|348.41|350.18|348.48|350.18|348.48|350.11|348.41|7
1730078790000|2024-10-28 01:26:30|350.17|348.47|350.08|348.38|350.17|348.47|350.08|348.38|10
1730078820000|2024-10-28 01:27:00|350.11|348.41|350.13|348.43|350.13|348.43|350.11|348.41|5
1730078830000|2024-10-28 01:27:10|350.12|348.42|350.08|348.38|350.12|348.42|350.08|348.38|4
1730078840000|2024-10-28 01:27:20|350.11|348.41|350.11|348.41|350.11|348.41|350.11|348.41|1
1730078850000|2024-10-28 01:27:30|350.09|348.39|350.16|348.46|350.18|348.48|350.09|348.39|7
1730078860000|2024-10-28 01:27:40|350.19|348.49|350.18|348.48|350.32|348.62|350.17|348.47|15
1730078870000|2024-10-28 01:27:50|350.17|348.47|350.19|348.49|350.2|348.5|350.13|348.43|15
1730078880000|2024-10-28 01:28:00|350.18|348.48|350.16|348.46|350.19|348.49|350.16|348.46|7
1730078890000|2024-10-28 01:28:10|350.17|348.47|350.28|348.58|350.28|348.58|350.17|348.47|9
1730078900000|2024-10-28 01:28:20|350.26|348.56|350.23|348.53|350.28|348.58|350.23|348.53|13
1730078910000|2024-10-28 01:28:30|350.24|348.54|350.25|348.55|350.28|348.58|350.23|348.53|7
1730078920000|2024-10-28 01:28:40|350.28|348.58|350.14|348.44|350.28|348.58|350.14|348.44|10
1730078930000|2024-10-28 01:28:50|350.18|348.48|350.17|348.47|350.19|348.49|350.17|348.47|4
1730078940000|2024-10-28 01:29:00|350.16|348.46|350.23|348.53|350.28|348.58|350.16|348.46|14
1730078950000|2024-10-28 01:29:10|350.22|348.52|350.21|348.51|350.25|348.55|350.2|348.5|10
1730078960000|2024-10-28 01:29:20|350.25|348.55|350.21|348.51|350.25|348.55|350.21|348.51|3
1730078970000|2024-10-28 01:29:30|350.2|348.5|350.2|348.5|350.22|348.52|350.2|348.5|5
1730078980000|2024-10-28 01:29:40|350.21|348.51|350.21|348.51|350.23|348.53|350.21|348.51|4
1730078990000|2024-10-28 01:29:50|350.22|348.52|350.24|348.54|350.25|348.55|350.22|348.52|6
1730079000000|2024-10-28 01:30:00|350.28|348.58|350.17|348.47|350.28|348.58|350.17|348.47|12
1730079010000|2024-10-28 01:30:10|350.18|348.48|350.19|348.49|350.2|348.5|350.18|348.48|10
1730079020000|2024-10-28 01:30:20|350.22|348.52|350.12|348.42|350.22|348.52|350.11|348.41|15
1730079030000|2024-10-28 01:30:30|350.11|348.41|350.08|348.38|350.11|348.41|350.08|348.38|5
1730079070000|2024-10-28 01:31:10|350.12|348.42|350.11|348.41|350.12|348.42|350.09|348.39|9
1730079080000|2024-10-28 01:31:20|350.12|348.42|350.17|348.47|350.22|348.52|350.12|348.42|16
1730079090000|2024-10-28 01:31:30|350.18|348.48|350.16|348.46|350.2|348.5|350.14|348.44|12
1730079100000|2024-10-28 01:31:40|350.17|348.47|350.19|348.49|350.19|348.49|350.16|348.46|5
1730079110000|2024-10-28 01:31:50|350.21|348.51|350.37|348.67|350.4|348.7|350.21|348.51|21
1730079120000|2024-10-28 01:32:00|350.36|348.66|350.33|348.63|350.36|348.66|350.31|348.61|17
1730079130000|2024-10-28 01:32:10|350.35|348.65|350.39|348.69|350.41|348.71|350.33|348.63|16
1730079140000|2024-10-28 01:32:20|350.43|348.73|350.47|348.77|350.47|348.77|350.43|348.73|4
1730079150000|2024-10-28 01:32:30|350.46|348.76|350.41|348.71|350.46|348.76|350.41|348.71|3
1730079160000|2024-10-28 01:32:40|350.42|348.72|350.44|348.74|350.44|348.74|350.41|348.71|4
1730079180000|2024-10-28 01:33:00|350.4|348.7|350.38|348.68|350.43|348.73|350.38|348.68|8
1730079190000|2024-10-28 01:33:10|350.4|348.7|350.46|348.76|350.46|348.76|350.39|348.69|5
1730079200000|2024-10-28 01:33:20|350.47|348.77|350.48|348.78|350.48|348.78|350.47|348.77|2
1730079210000|2024-10-28 01:33:30|350.49|348.79|350.49|348.79|350.49|348.79|350.49|348.79|1
1730079220000|2024-10-28 01:33:40|350.48|348.78|350.44|348.74|350.49|348.79|350.42|348.72|10
1730079230000|2024-10-28 01:33:50|350.45|348.75|350.45|348.75|350.45|348.75|350.45|348.75|1
1730079240000|2024-10-28 01:34:00|350.44|348.74|350.44|348.74|350.45|348.75|350.43|348.73|15
1730079250000|2024-10-28 01:34:10|350.45|348.75|350.44|348.74|350.45|348.75|350.42|348.72|10
1730079260000|2024-10-28 01:34:20|350.43|348.73|350.33|348.63|350.44|348.74|350.32|348.62|11
1730079270000|2024-10-28 01:34:30|350.37|348.67|350.34|348.64|350.37|348.67|350.33|348.63|10
1730079280000|2024-10-28 01:34:40|350.33|348.63|350.32|348.62|350.35|348.65|350.32|348.62|8
1730079290000|2024-10-28 01:34:50|350.33|348.63|350.34|348.64|350.35|348.65|350.33|348.63|5
1730079300000|2024-10-28 01:35:00|350.38|348.68|350.37|348.67|350.38|348.68|350.31|348.61|9
1730079310000|2024-10-28 01:35:10|350.39|348.69|350.39|348.69|350.39|348.69|350.37|348.67|8
1730079320000|2024-10-28 01:35:20|350.4|348.7|350.19|348.49|350.48|348.78|350.19|348.49|18
1730079330000|2024-10-28 01:35:30|350.17|348.47|350.17|348.47|350.19|348.49|350.08|348.38|19
1730079340000|2024-10-28 01:35:40|350.16|348.46|350.15|348.45|350.19|348.49|350.15|348.45|13
1730079350000|2024-10-28 01:35:50|350.13|348.43|350.09|348.39|350.15|348.45|350.08|348.38|19
1730079360000|2024-10-28 01:36:00|350.1|348.4|350.11|348.41|350.11|348.41|350.08|348.38|6
1730079370000|2024-10-28 01:36:10|350.12|348.42|350.15|348.45|350.16|348.46|350.09|348.39|11
1730079380000|2024-10-28 01:36:20|350.14|348.44|350.08|348.38|350.15|348.45|350.08|348.38|12
1730079390000|2024-10-28 01:36:30|350.09|348.39|350.12|348.42|350.12|348.42|350.08|348.38|12
1730079400000|2024-10-28 01:36:40|350.11|348.41|350.1|348.4|350.11|348.41|350.09|348.39|7
1730079410000|2024-10-28 01:36:50|350.09|348.39|350.12|348.42|350.12|348.42|350.09|348.39|2
1730079420000|2024-10-28 01:37:00|350.11|348.41|350.1|348.4|350.12|348.42|350.08|348.38|12
1730079430000|2024-10-28 01:37:10|350.09|348.39|350.1|348.4|350.14|348.44|350.09|348.39|13
1730079440000|2024-10-28 01:37:20|350.11|348.41|350.12|348.42|350.14|348.44|350.11|348.41|8
1730079450000|2024-10-28 01:37:30|350.13|348.43|350.19|348.49|350.2|348.5|350.11|348.41|10
1730079460000|2024-10-28 01:37:40|350.18|348.48|350.1|348.4|350.2|348.5|350.1|348.4|10
1730079470000|2024-10-28 01:37:50|350.12|348.42|350.1|348.4|350.12|348.42|350.08|348.38|9
1730079480000|2024-10-28 01:38:00|350.09|348.39|350.11|348.41|350.13|348.43|350.09|348.39|7
1730079490000|2024-10-28 01:38:10|350.1|348.4|350.11|348.41|350.11|348.41|350.1|348.4|2
1730079500000|2024-10-28 01:38:20|350.1|348.4|350.08|348.38|350.1|348.4|350.08|348.38|5
1730079510000|2024-10-28 01:38:30|350.09|348.39|350.13|348.43|350.13|348.43|350.09|348.39|4
1730079520000|2024-10-28 01:38:40|350.17|348.47|350.25|348.55|350.28|348.58|350.17|348.47|11
1730079530000|2024-10-28 01:38:50|350.24|348.54|350.26|348.56|350.27|348.57|350.24|348.54|8
1730079540000|2024-10-28 01:39:00|350.25|348.55|350.27|348.57|350.28|348.58|350.24|348.54|7
1730079550000|2024-10-28 01:39:10|350.26|348.56|350.25|348.55|350.26|348.56|350.25|348.55|2
1730079560000|2024-10-28 01:39:20|350.24|348.54|350.29|348.59|350.29|348.59|350.23|348.53|8
1730079570000|2024-10-28 01:39:30|350.3|348.6|350.36|348.66|350.38|348.68|350.29|348.59|10
1730079580000|2024-10-28 01:39:40|350.39|348.69|350.33|348.63|350.39|348.69|350.33|348.63|8
1730079590000|2024-10-28 01:39:50|350.32|348.62|350.33|348.63|350.36|348.66|350.32|348.62|8
1730079600000|2024-10-28 01:40:00|350.32|348.62|350.23|348.53|350.34|348.64|350.23|348.53|14
1730079610000|2024-10-28 01:40:10|350.21|348.51|350.14|348.44|350.21|348.51|350.14|348.44|15
1730079620000|2024-10-28 01:40:20|350.16|348.46|350.2|348.5|350.21|348.51|350.16|348.46|9
1730079630000|2024-10-28 01:40:30|350.19|348.49|350.27|348.57|350.28|348.58|350.19|348.49|9
1730079640000|2024-10-28 01:40:40|350.26|348.56|350.26|348.56|350.27|348.57|350.24|348.54|10
1730079650000|2024-10-28 01:40:50|350.25|348.55|350.17|348.47|350.26|348.56|350.13|348.43|11
1730079660000|2024-10-28 01:41:00|350.16|348.46|350.12|348.42|350.17|348.47|350.11|348.41|18
1730079670000|2024-10-28 01:41:10|350.11|348.41|350.11|348.41|350.11|348.41|350.1|348.4|3
1730079680000|2024-10-28 01:41:20|350.1|348.4|350.08|348.38|350.11|348.41|350.08|348.38|3
1730079690000|2024-10-28 01:41:30|350.11|348.41|350.17|348.47|350.18|348.48|350.11|348.41|6
1730079700000|2024-10-28 01:41:40|350.2|348.5|350.18|348.48|350.2|348.5|350.15|348.45|11
1730079710000|2024-10-28 01:41:50|350.17|348.47|350.18|348.48|350.18|348.48|350.16|348.46|9
1730079720000|2024-10-28 01:42:00|350.17|348.47|350.15|348.45|350.17|348.47|350.13|348.43|7
1730079730000|2024-10-28 01:42:10|350.14|348.44|350.15|348.45|350.15|348.45|350.1|348.4|8
1730079740000|2024-10-28 01:42:20|350.14|348.44|350.08|348.38|350.14|348.44|350.08|348.38|5
1730079760000|2024-10-28 01:42:40|350.07|348.37|350.02|348.32|350.07|348.37|350.02|348.32|13
1730079780000|2024-10-28 01:43:00|350.01|348.31|349.95|348.25|350.01|348.31|349.93|348.23|10
1730079790000|2024-10-28 01:43:10|349.94|348.24|349.98|348.28|349.99|348.29|349.94|348.24|5
1730079800000|2024-10-28 01:43:20|349.97|348.27|349.97|348.27|349.99|348.29|349.97|348.27|4
1730079810000|2024-10-28 01:43:30|349.93|348.23|349.93|348.23|349.95|348.25|349.93|348.23|5
1730079820000|2024-10-28 01:43:40|349.95|348.25|349.96|348.26|349.97|348.27|349.94|348.24|6
1730079830000|2024-10-28 01:43:50|349.95|348.25|349.95|348.25|349.97|348.27|349.94|348.24|7
1730079840000|2024-10-28 01:44:00|349.94|348.24|349.95|348.25|349.97|348.27|349.93|348.23|9
1730079850000|2024-10-28 01:44:10|349.94|348.24|349.98|348.28|349.98|348.28|349.93|348.23|5
1730079860000|2024-10-28 01:44:20|349.97|348.27|349.96|348.26|349.98|348.28|349.95|348.25|5
1730079880000|2024-10-28 01:44:40|349.95|348.25|349.93|348.23|349.95|348.25|349.92|348.22|6
1730079900000|2024-10-28 01:45:00|349.92|348.22|349.86|348.16|349.97|348.27|349.86|348.16|7
1730079910000|2024-10-28 01:45:10|349.9|348.2|349.88|348.18|349.91|348.21|349.87|348.17|6
1730079920000|2024-10-28 01:45:20|349.87|348.17|349.86|348.16|349.91|348.21|349.86|348.16|8
1730079940000|2024-10-28 01:45:40|349.85|348.15|349.85|348.15|349.85|348.15|349.85|348.15|1
1730079950000|2024-10-28 01:45:50|349.84|348.14|349.83|348.13|349.84|348.14|349.83|348.13|2
1730079960000|2024-10-28 01:46:00|349.86|348.16|349.86|348.16|349.86|348.16|349.86|348.16|1
1730080040000|2024-10-28 01:47:20|349.89|348.19|350.01|348.31|350.03|348.33|349.89|348.19|5
1730080050000|2024-10-28 01:47:30|350.02|348.32|349.93|348.23|350.02|348.32|349.93|348.23|15
1730080060000|2024-10-28 01:47:40|349.95|348.25|349.95|348.25|349.98|348.28|349.93|348.23|14
1730080070000|2024-10-28 01:47:50|349.99|348.29|350.05|348.35|350.1|348.4|349.97|348.27|13
1730080080000|2024-10-28 01:48:00|350.03|348.33|349.99|348.29|350.03|348.33|349.95|348.25|10
1730080090000|2024-10-28 01:48:10|349.98|348.28|350.17|348.47|350.17|348.47|349.98|348.28|7
1730080100000|2024-10-28 01:48:20|350.18|348.48|350.14|348.44|350.18|348.48|350.13|348.43|6
1730080110000|2024-10-28 01:48:30|350.17|348.47|350.29|348.59|350.29|348.59|350.16|348.46|6
1730080120000|2024-10-28 01:48:40|350.31|348.61|350.34|348.64|350.35|348.65|350.31|348.61|5
1730080130000|2024-10-28 01:48:50|350.32|348.62|350.29|348.59|350.34|348.64|350.29|348.59|8
1730080140000|2024-10-28 01:49:00|350.3|348.6|350.45|348.75|350.45|348.75|350.29|348.59|12
1730080150000|2024-10-28 01:49:10|350.43|348.73|350.43|348.73|350.43|348.73|350.41|348.71|4
1730080160000|2024-10-28 01:49:20|350.44|348.74|350.48|348.78|350.48|348.78|350.44|348.74|4
1730080180000|2024-10-28 01:49:40|350.46|348.76|350.48|348.78|350.48|348.78|350.46|348.76|3
1730080190000|2024-10-28 01:49:50|350.47|348.77|350.46|348.76|350.47|348.77|350.45|348.75|3
1730080200000|2024-10-28 01:50:00|350.45|348.75|350.47|348.77|350.47|348.77|350.42|348.72|5
1730080210000|2024-10-28 01:50:10|350.46|348.76|350.66|348.96|350.67|348.97|350.46|348.76|11
1730080220000|2024-10-28 01:50:20|350.65|348.95|350.63|348.93|350.66|348.96|350.62|348.92|7
1730080230000|2024-10-28 01:50:30|350.68|348.98|350.64|348.94|350.68|348.98|350.63|348.93|10
1730080240000|2024-10-28 01:50:40|350.63|348.93|350.64|348.94|350.66|348.96|350.63|348.93|5
1730080250000|2024-10-28 01:50:50|350.67|348.97|350.67|348.97|350.67|348.97|350.67|348.97|1
1730080260000|2024-10-28 01:51:00|350.65|348.95|350.49|348.79|350.66|348.96|350.46|348.76|18
1730080270000|2024-10-28 01:51:10|350.48|348.78|350.39|348.69|350.48|348.78|350.38|348.68|15
1730080280000|2024-10-28 01:51:20|350.4|348.7|350.23|348.53|350.4|348.7|350.23|348.53|18
1730080290000|2024-10-28 01:51:30|350.22|348.52|350.19|348.49|350.22|348.52|350.17|348.47|10
1730080300000|2024-10-28 01:51:40|350.18|348.48|350.2|348.5|350.2|348.5|350.18|348.48|4
1730080310000|2024-10-28 01:51:50|350.19|348.49|350.15|348.45|350.2|348.5|350.14|348.44|12
1730080320000|2024-10-28 01:52:00|350.18|348.48|350.17|348.47|350.18|348.48|350.15|348.45|14
1730080330000|2024-10-28 01:52:10|350.16|348.46|350.15|348.45|350.18|348.48|350.14|348.44|9
1730080340000|2024-10-28 01:52:20|350.16|348.46|350.24|348.54|350.25|348.55|350.16|348.46|5
1730080350000|2024-10-28 01:52:30|350.26|348.56|350.26|348.56|350.26|348.56|350.24|348.54|4
1730080360000|2024-10-28 01:52:40|350.28|348.58|350.26|348.56|350.28|348.58|350.24|348.54|10
1730080370000|2024-10-28 01:52:50|350.25|348.55|350.24|348.54|350.26|348.56|350.24|348.54|4
1730080380000|2024-10-28 01:53:00|350.23|348.53|350.14|348.44|350.23|348.53|350.11|348.41|13
1730080390000|2024-10-28 01:53:10|350.13|348.43|350.1|348.4|350.15|348.45|350.1|348.4|13
1730080400000|2024-10-28 01:53:20|350.11|348.41|350.12|348.42|350.15|348.45|350.1|348.4|11
1730080410000|2024-10-28 01:53:30|350.11|348.41|350.07|348.37|350.16|348.46|350.06|348.36|15
1730080420000|2024-10-28 01:53:40|350.08|348.38|350.05|348.35|350.09|348.39|350.05|348.35|12
1730080430000|2024-10-28 01:53:50|350.07|348.37|350.07|348.37|350.09|348.39|350.05|348.35|8
1730080440000|2024-10-28 01:54:00|350.09|348.39|350.07|348.37|350.1|348.4|350.07|348.37|9
1730080450000|2024-10-28 01:54:10|350.06|348.36|350.08|348.38|350.1|348.4|350.06|348.36|9
1730080460000|2024-10-28 01:54:20|350.11|348.41|350.19|348.49|350.22|348.52|350.08|348.38|13
1730080470000|2024-10-28 01:54:30|350.18|348.48|350.16|348.46|350.18|348.48|350.16|348.46|8
1730080480000|2024-10-28 01:54:40|350.15|348.45|350.15|348.45|350.16|348.46|350.14|348.44|4
1730080490000|2024-10-28 01:54:50|350.14|348.44|350.14|348.44|350.16|348.46|350.13|348.43|5
1730080500000|2024-10-28 01:55:00|350.13|348.43|350.12|348.42|350.17|348.47|350.12|348.42|14
1730080510000|2024-10-28 01:55:10|350.15|348.45|350.15|348.45|350.15|348.45|350.12|348.42|10
1730080520000|2024-10-28 01:55:20|350.13|348.43|350.04|348.34|350.15|348.45|350.04|348.34|10
1730080530000|2024-10-28 01:55:30|350.03|348.33|350.02|348.32|350.06|348.36|349.99|348.29|20
1730080540000|2024-10-28 01:55:40|350.03|348.33|350|348.3|350.03|348.33|349.99|348.29|8
1730080550000|2024-10-28 01:55:50|350.01|348.31|349.9|348.2|350.01|348.31|349.9|348.2|14
1730080560000|2024-10-28 01:56:00|349.93|348.23|350.07|348.37|350.09|348.39|349.92|348.22|13
1730080570000|2024-10-28 01:56:10|350.06|348.36|350.05|348.35|350.08|348.38|350.05|348.35|8
1730080580000|2024-10-28 01:56:20|350.07|348.37|350.16|348.46|350.18|348.48|350.07|348.37|6
1730080590000|2024-10-28 01:56:30|350.15|348.45|350.19|348.49|350.19|348.49|350.15|348.45|11
1730080600000|2024-10-28 01:56:40|350.18|348.48|350.17|348.47|350.19|348.49|350.17|348.47|4
1730080610000|2024-10-28 01:56:50|350.15|348.45|350.18|348.48|350.18|348.48|350.15|348.45|10
1730080630000|2024-10-28 01:57:10|350.17|348.47|350.18|348.48|350.19|348.49|350.16|348.46|9
1730080640000|2024-10-28 01:57:20|350.2|348.5|350.2|348.5|350.2|348.5|350.17|348.47|12
1730080650000|2024-10-28 01:57:30|350.19|348.49|350.14|348.44|350.2|348.5|350.12|348.42|14
1730080660000|2024-10-28 01:57:40|350.16|348.46|350.06|348.36|350.16|348.46|350.06|348.36|16
1730080670000|2024-10-28 01:57:50|350.05|348.35|350.03|348.33|350.05|348.35|350.03|348.33|15
1730080680000|2024-10-28 01:58:00|350.02|348.32|350|348.3|350.02|348.32|349.98|348.28|7
1730080690000|2024-10-28 01:58:10|350.01|348.31|350.01|348.31|350.03|348.33|350|348.3|11
1730080700000|2024-10-28 01:58:20|350.02|348.32|350|348.3|350.02|348.32|349.99|348.29|12
1730080710000|2024-10-28 01:58:30|349.99|348.29|349.99|348.29|350|348.3|349.99|348.29|3
1730080720000|2024-10-28 01:58:40|350.02|348.32|350.09|348.39|350.11|348.41|350.02|348.32|12
1730080730000|2024-10-28 01:58:50|350.07|348.37|350.07|348.37|350.09|348.39|350.04|348.34|11
1730080740000|2024-10-28 01:59:00|350.06|348.36|350.07|348.37|350.08|348.38|350.05|348.35|5
1730080750000|2024-10-28 01:59:10|350.06|348.36|350.05|348.35|350.07|348.37|350.04|348.34|6
1730080760000|2024-10-28 01:59:20|350.07|348.37|350.01|348.31|350.07|348.37|350.01|348.31|3
1730080770000|2024-10-28 01:59:30|350.04|348.34|350.04|348.34|350.04|348.34|350|348.3|11
1730080780000|2024-10-28 01:59:40|350.06|348.36|350.07|348.37|350.12|348.42|350.06|348.36|14
1730080790000|2024-10-28 01:59:50|350.09|348.39|350.06|348.36|350.09|348.39|350.06|348.36|6
1730080800000|2024-10-28 02:00:00|350.04|348.34|350.07|348.37|350.09|348.39|350.03|348.33|11
1730080810000|2024-10-28 02:00:10|350.09|348.39|350.15|348.45|350.15|348.45|350.09|348.39|10
1730080820000|2024-10-28 02:00:20|350.14|348.44|350.04|348.34|350.15|348.45|350.04|348.34|13
1730080830000|2024-10-28 02:00:30|350.07|348.37|350.05|348.35|350.07|348.37|350.03|348.33|7
1730080840000|2024-10-28 02:00:40|350.08|348.38|350.04|348.34|350.08|348.38|350.04|348.34|9
1730080850000|2024-10-28 02:00:50|350.06|348.36|350.05|348.35|350.06|348.36|350.05|348.35|4
1730080860000|2024-10-28 02:01:00|350.06|348.36|349.94|348.24|350.06|348.36|349.92|348.22|10
1730080870000|2024-10-28 02:01:10|349.93|348.23|349.99|348.29|350|348.3|349.92|348.22|10
1730080880000|2024-10-28 02:01:20|349.98|348.28|349.97|348.27|349.98|348.28|349.97|348.27|2
1730080890000|2024-10-28 02:01:30|350|348.3|350.03|348.33|350.06|348.36|350|348.3|10
1730080900000|2024-10-28 02:01:40|350.04|348.34|349.99|348.29|350.07|348.37|349.99|348.29|11
1730080910000|2024-10-28 02:01:50|350|348.3|350|348.3|350|348.3|349.98|348.28|5
1730080920000|2024-10-28 02:02:00|349.99|348.29|349.95|348.25|349.99|348.29|349.94|348.24|15
1730080930000|2024-10-28 02:02:10|349.94|348.24|349.93|348.23|349.96|348.26|349.93|348.23|9
1730080940000|2024-10-28 02:02:20|349.92|348.22|349.86|348.16|349.92|348.22|349.86|348.16|3
1730081020000|2024-10-28 02:03:40|349.9|348.2|349.88|348.18|349.91|348.21|349.88|348.18|5
1730081030000|2024-10-28 02:03:50|349.9|348.2|349.88|348.18|349.91|348.21|349.88|348.18|9
1730081040000|2024-10-28 02:04:00|349.87|348.17|349.86|348.16|349.87|348.17|349.86|348.16|2
1730081070000|2024-10-28 02:04:30|349.8|348.1|349.58|347.88|349.8|348.1|349.58|347.88|2
1730081110000|2024-10-28 02:05:10|349.63|347.93|349.61|347.91|349.66|347.96|349.61|347.91|10
1730081120000|2024-10-28 02:05:20|349.62|347.92|349.61|347.91|349.62|347.92|349.6|347.9|10
1730081130000|2024-10-28 02:05:30|349.6|347.9|349.58|347.88|349.62|347.92|349.58|347.88|5
1730081160000|2024-10-28 02:06:00|349.62|347.92|349.6|347.9|349.63|347.93|349.6|347.9|6
1730081170000|2024-10-28 02:06:10|349.62|347.92|349.58|347.88|349.63|347.93|349.58|347.88|6
1730081180000|2024-10-28 02:06:20|349.59|347.89|349.63|347.93|349.63|347.93|349.59|347.89|7
1730081190000|2024-10-28 02:06:30|349.62|347.92|349.61|347.91|349.63|347.93|349.61|347.91|5
1730081200000|2024-10-28 02:06:40|349.63|347.93|349.67|347.97|349.68|347.98|349.63|347.93|6
1730081210000|2024-10-28 02:06:50|349.66|347.96|349.64|347.94|349.7|348|349.64|347.94|12
1730081220000|2024-10-28 02:07:00|349.69|347.99|349.84|348.14|349.84|348.14|349.69|347.99|9
1730081230000|2024-10-28 02:07:10|349.86|348.16|349.86|348.16|349.88|348.18|349.85|348.15|10
1730081260000|2024-10-28 02:07:40|349.91|348.21|349.94|348.24|349.98|348.28|349.9|348.2|16
1730081270000|2024-10-28 02:07:50|349.93|348.23|350.05|348.35|350.06|348.36|349.93|348.23|7
1730081280000|2024-10-28 02:08:00|350.04|348.34|350.02|348.32|350.06|348.36|350|348.3|14
1730081290000|2024-10-28 02:08:10|350|348.3|349.99|348.29|350|348.3|349.98|348.28|5
1730081300000|2024-10-28 02:08:20|350.01|348.31|350.03|348.33|350.04|348.34|349.98|348.28|11
1730081310000|2024-10-28 02:08:30|350.04|348.34|350.08|348.38|350.08|348.38|350.04|348.34|6
1730081320000|2024-10-28 02:08:40|350.09|348.39|350.13|348.43|350.15|348.45|350.08|348.38|10
1730081330000|2024-10-28 02:08:50|350.12|348.42|350.18|348.48|350.18|348.48|350.11|348.41|6
1730081340000|2024-10-28 02:09:00|350.2|348.5|350.26|348.56|350.28|348.58|350.2|348.5|5
1730081350000|2024-10-28 02:09:10|350.25|348.55|350.17|348.47|350.25|348.55|350.16|348.46|12
1730081360000|2024-10-28 02:09:20|350.16|348.46|350.14|348.44|350.22|348.52|350.14|348.44|10
1730081370000|2024-10-28 02:09:30|350.13|348.43|350.17|348.47|350.19|348.49|350.09|348.39|11
1730081380000|2024-10-28 02:09:40|350.19|348.49|350.17|348.47|350.19|348.49|350.17|348.47|3
1730081390000|2024-10-28 02:09:50|350.16|348.46|350.18|348.48|350.19|348.49|350.16|348.46|3
1730081400000|2024-10-28 02:10:00|350.17|348.47|350.1|348.4|350.18|348.48|350.09|348.39|10
1730081410000|2024-10-28 02:10:10|350.12|348.42|350.17|348.47|350.17|348.47|350.12|348.42|12
1730081420000|2024-10-28 02:10:20|350.16|348.46|350.04|348.34|350.17|348.47|350.04|348.34|12
1730081430000|2024-10-28 02:10:30|350.03|348.33|350.05|348.35|350.07|348.37|350.02|348.32|12
1730081440000|2024-10-28 02:10:40|350.08|348.38|350.15|348.45|350.17|348.47|350.07|348.37|15
1730081450000|2024-10-28 02:10:50|350.14|348.44|350.09|348.39|350.14|348.44|350.09|348.39|9
1730081460000|2024-10-28 02:11:00|350.1|348.4|350.05|348.35|350.1|348.4|350.04|348.34|13
1730081470000|2024-10-28 02:11:10|350.07|348.37|350.07|348.37|350.09|348.39|350.05|348.35|5
1730081480000|2024-10-28 02:11:20|350.06|348.36|350.07|348.37|350.1|348.4|350.06|348.36|10
1730081490000|2024-10-28 02:11:30|350.08|348.38|350.05|348.35|350.08|348.38|350.05|348.35|14
1730081500000|2024-10-28 02:11:40|350.08|348.38|350.07|348.37|350.08|348.38|350.06|348.36|7
1730081510000|2024-10-28 02:11:50|350.06|348.36|350.02|348.32|350.08|348.38|350.02|348.32|9
1730081520000|2024-10-28 02:12:00|350.01|348.31|350.03|348.33|350.03|348.33|350.01|348.31|5
1730081530000|2024-10-28 02:12:10|350.02|348.32|350.04|348.34|350.04|348.34|350.02|348.32|2
1730081550000|2024-10-28 02:12:30|350.03|348.33|350.03|348.33|350.03|348.33|350.03|348.33|1
1730081570000|2024-10-28 02:12:50|350.06|348.36|350.03|348.33|350.06|348.36|350.03|348.33|8
1730081590000|2024-10-28 02:13:10|350.02|348.32|350.01|348.31|350.02|348.32|350.01|348.31|2
1730081600000|2024-10-28 02:13:20|350|348.3|349.88|348.18|350|348.3|349.87|348.17|11
1730081610000|2024-10-28 02:13:30|349.89|348.19|349.93|348.23|349.93|348.23|349.89|348.19|2
1730081620000|2024-10-28 02:13:40|349.91|348.21|349.89|348.19|349.91|348.21|349.89|348.19|4
1730081630000|2024-10-28 02:13:50|349.93|348.23|349.98|348.28|350|348.3|349.93|348.23|14
1730081640000|2024-10-28 02:14:00|349.97|348.27|349.96|348.26|349.97|348.27|349.96|348.26|2
1730081660000|2024-10-28 02:14:20|349.98|348.28|349.99|348.29|350|348.3|349.97|348.27|8
1730081670000|2024-10-28 02:14:30|350.02|348.32|350|348.3|350.02|348.32|350|348.3|7
1730081680000|2024-10-28 02:14:40|350.02|348.32|350|348.3|350.02|348.32|349.99|348.29|8
1730081690000|2024-10-28 02:14:50|350.01|348.31|350.01|348.31|350.01|348.31|349.99|348.29|10
1730081700000|2024-10-28 02:15:00|350|348.3|349.98|348.28|350|348.3|349.89|348.19|16
1730081710000|2024-10-28 02:15:10|349.97|348.27|349.97|348.27|349.99|348.29|349.96|348.26|8
1730081720000|2024-10-28 02:15:20|349.96|348.26|349.96|348.26|349.98|348.28|349.96|348.26|8
1730081730000|2024-10-28 02:15:30|349.98|348.28|349.95|348.25|349.98|348.28|349.95|348.25|4
1730081740000|2024-10-28 02:15:40|349.97|348.27|349.97|348.27|349.97|348.27|349.97|348.27|1
1730081750000|2024-10-28 02:15:50|349.96|348.26|349.88|348.18|349.96|348.26|349.88|348.18|7
1730081760000|2024-10-28 02:16:00|349.91|348.21|349.89|348.19|349.93|348.23|349.89|348.19|8
1730081770000|2024-10-28 02:16:10|349.92|348.22|349.86|348.16|349.92|348.22|349.86|348.16|7
1730081780000|2024-10-28 02:16:20|349.85|348.15|349.83|348.13|349.85|348.15|349.83|348.13|3
1730081790000|2024-10-28 02:16:30|349.85|348.15|349.9|348.2|349.91|348.21|349.82|348.12|11
1730081800000|2024-10-28 02:16:40|349.89|348.19|349.98|348.28|349.98|348.28|349.86|348.16|12
1730081810000|2024-10-28 02:16:50|349.97|348.27|349.95|348.25|349.98|348.28|349.95|348.25|8
1730081820000|2024-10-28 02:17:00|349.94|348.24|349.92|348.22|349.94|348.24|349.91|348.21|8
1730081830000|2024-10-28 02:17:10|349.93|348.23|349.93|348.23|349.93|348.23|349.91|348.21|6
1730081840000|2024-10-28 02:17:20|349.92|348.22|349.91|348.21|349.93|348.23|349.91|348.21|10
1730081850000|2024-10-28 02:17:30|349.9|348.2|349.97|348.27|349.98|348.28|349.9|348.2|9
1730081860000|2024-10-28 02:17:40|350.01|348.31|350|348.3|350.02|348.32|350|348.3|5
1730081870000|2024-10-28 02:17:50|350.02|348.32|350.02|348.32|350.02|348.32|350|348.3|6
1730081880000|2024-10-28 02:18:00|350.01|348.31|349.88|348.18|350.01|348.31|349.88|348.18|19
1730081890000|2024-10-28 02:18:10|349.89|348.19|349.88|348.18|349.91|348.21|349.88|348.18|8
1730081920000|2024-10-28 02:18:40|349.93|348.23|349.92|348.22|349.93|348.23|349.9|348.2|6
1730081930000|2024-10-28 02:18:50|349.91|348.21|349.92|348.22|349.93|348.23|349.91|348.21|3
1730081940000|2024-10-28 02:19:00|349.91|348.21|349.88|348.18|349.92|348.22|349.88|348.18|7
1730081970000|2024-10-28 02:19:30|349.83|348.13|349.71|348.01|349.83|348.13|349.7|348|8
1730081980000|2024-10-28 02:19:40|349.73|348.03|349.75|348.05|349.78|348.08|349.73|348.03|8
1730082000000|2024-10-28 02:20:00|349.77|348.07|349.75|348.05|349.77|348.07|349.75|348.05|3
1730082010000|2024-10-28 02:20:10|349.72|348.02|349.64|347.94|349.72|348.02|349.64|347.94|8
1730082020000|2024-10-28 02:20:20|349.63|347.93|349.65|347.95|349.66|347.96|349.63|347.93|4
1730082030000|2024-10-28 02:20:30|349.64|347.94|349.66|347.96|349.68|347.98|349.64|347.94|11
1730082040000|2024-10-28 02:20:40|349.65|347.95|349.64|347.94|349.65|347.95|349.64|347.94|2
1730082050000|2024-10-28 02:20:50|349.65|347.95|349.63|347.93|349.65|347.95|349.63|347.93|3
1730082060000|2024-10-28 02:21:00|349.66|347.96|349.66|347.96|349.68|347.98|349.65|347.95|16
1730082070000|2024-10-28 02:21:10|349.65|347.95|349.67|347.97|349.67|347.97|349.65|347.95|9
1730082080000|2024-10-28 02:21:20|349.66|347.96|349.68|347.98|349.7|348|349.65|347.95|5
1730082090000|2024-10-28 02:21:30|349.67|347.97|349.78|348.08|349.78|348.08|349.67|347.97|7
1730082100000|2024-10-28 02:21:40|349.76|348.06|349.68|347.98|349.76|348.06|349.66|347.96|10
1730082120000|2024-10-28 02:22:00|349.67|347.97|349.67|347.97|349.69|347.99|349.67|347.97|4
1730082130000|2024-10-28 02:22:10|349.7|348|349.74|348.04|349.75|348.05|349.7|348|6
1730082140000|2024-10-28 02:22:20|349.78|348.08|349.77|348.07|349.79|348.09|349.77|348.07|6
1730082150000|2024-10-28 02:22:30|349.74|348.04|349.67|347.97|349.75|348.05|349.67|347.97|13
1730082160000|2024-10-28 02:22:40|349.71|348.01|349.7|348|349.71|348.01|349.67|347.97|12
1730082170000|2024-10-28 02:22:50|349.69|347.99|349.69|347.99|349.7|348|349.68|347.98|7
1730082180000|2024-10-28 02:23:00|349.68|347.98|349.68|347.98|349.71|348.01|349.68|347.98|4
1730082190000|2024-10-28 02:23:10|349.7|348|349.69|347.99|349.7|348|349.68|347.98|4
1730082210000|2024-10-28 02:23:30|349.68|347.98|349.71|348.01|349.71|348.01|349.67|347.97|6
1730082220000|2024-10-28 02:23:40|349.7|348|349.69|347.99|349.71|348.01|349.69|347.99|4
1730082230000|2024-10-28 02:23:50|349.71|348.01|349.7|348|349.71|348.01|349.7|348|2
1730082240000|2024-10-28 02:24:00|349.71|348.01|349.78|348.08|349.78|348.08|349.69|347.99|17
1730082250000|2024-10-28 02:24:10|349.76|348.06|349.76|348.06|349.78|348.08|349.76|348.06|16
1730082260000|2024-10-28 02:24:20|349.75|348.05|349.76|348.06|349.78|348.08|349.74|348.04|8
1730082270000|2024-10-28 02:24:30|349.75|348.05|349.76|348.06|349.76|348.06|349.74|348.04|3
1730082280000|2024-10-28 02:24:40|349.75|348.05|349.7|348|349.75|348.05|349.7|348|4
1730082290000|2024-10-28 02:24:50|349.66|347.96|349.65|347.95|349.68|347.98|349.65|347.95|13
1730082300000|2024-10-28 02:25:00|349.64|347.94|349.62|347.92|349.64|347.94|349.62|347.92|3
1730082310000|2024-10-28 02:25:10|349.64|347.94|349.63|347.93|349.64|347.94|349.63|347.93|2
1730082320000|2024-10-28 02:25:20|349.64|347.94|349.67|347.97|349.68|347.98|349.62|347.92|10
1730082330000|2024-10-28 02:25:30|349.66|347.96|349.7|348|349.7|348|349.66|347.96|3
1730082340000|2024-10-28 02:25:40|349.72|348.02|349.79|348.09|349.8|348.1|349.72|348.02|8
1730082350000|2024-10-28 02:25:50|349.8|348.1|349.83|348.13|349.86|348.16|349.8|348.1|8
1730082360000|2024-10-28 02:26:00|349.82|348.12|349.79|348.09|349.83|348.13|349.78|348.08|12
1730082370000|2024-10-28 02:26:10|349.78|348.08|349.79|348.09|349.85|348.15|349.78|348.08|10
1730082380000|2024-10-28 02:26:20|349.8|348.1|349.87|348.17|349.88|348.18|349.79|348.09|17
1730082390000|2024-10-28 02:26:30|349.88|348.18|349.98|348.28|349.98|348.28|349.88|348.18|12
1730082400000|2024-10-28 02:26:40|349.97|348.27|350.05|348.35|350.05|348.35|349.97|348.27|10
1730082410000|2024-10-28 02:26:50|350.06|348.36|350.06|348.36|350.08|348.38|350.06|348.36|5
1730082420000|2024-10-28 02:27:00|350.08|348.38|350.23|348.53|350.23|348.53|350.08|348.38|14
1730082430000|2024-10-28 02:27:10|350.25|348.55|350.34|348.64|350.34|348.64|350.25|348.55|9
1730082440000|2024-10-28 02:27:20|350.35|348.65|350.32|348.62|350.35|348.65|350.32|348.62|9
1730082450000|2024-10-28 02:27:30|350.34|348.64|350.42|348.72|350.43|348.73|350.33|348.63|14
1730082460000|2024-10-28 02:27:40|350.43|348.73|350.34|348.64|350.43|348.73|350.33|348.63|12
1730082470000|2024-10-28 02:27:50|350.33|348.63|350.18|348.48|350.36|348.66|350.18|348.48|20
1730082480000|2024-10-28 02:28:00|350.17|348.47|350.19|348.49|350.21|348.51|350.16|348.46|12
1730082490000|2024-10-28 02:28:10|350.18|348.48|350.16|348.46|350.2|348.5|350.15|348.45|12
1730082500000|2024-10-28 02:28:20|350.19|348.49|350.17|348.47|350.19|348.49|350.16|348.46|8
1730082510000|2024-10-28 02:28:30|350.19|348.49|350.26|348.56|350.28|348.58|350.18|348.48|12
1730082520000|2024-10-28 02:28:40|350.28|348.58|350.32|348.62|350.34|348.64|350.27|348.57|8
1730082530000|2024-10-28 02:28:50|350.34|348.64|350.4|348.7|350.4|348.7|350.34|348.64|13
1730082540000|2024-10-28 02:29:00|350.41|348.71|350.46|348.76|350.48|348.78|350.41|348.71|14
1730082550000|2024-10-28 02:29:10|350.45|348.75|350.47|348.77|350.49|348.79|350.45|348.75|13
1730082560000|2024-10-28 02:29:20|350.46|348.76|350.45|348.75|350.46|348.76|350.42|348.72|11
1730082570000|2024-10-28 02:29:30|350.43|348.73|350.47|348.77|350.48|348.78|350.42|348.72|13
1730082580000|2024-10-28 02:29:40|350.48|348.78|350.45|348.75|350.48|348.78|350.45|348.75|10
1730082590000|2024-10-28 02:29:50|350.46|348.76|350.45|348.75|350.48|348.78|350.45|348.75|6
1730082600000|2024-10-28 02:30:00|350.47|348.77|350.35|348.65|350.47|348.77|350.35|348.65|11
1730082610000|2024-10-28 02:30:10|350.36|348.66|350.3|348.6|350.36|348.66|350.3|348.6|13
1730082620000|2024-10-28 02:30:20|350.31|348.61|350.31|348.61|350.34|348.64|350.31|348.61|9
1730082630000|2024-10-28 02:30:30|350.3|348.6|350.23|348.53|350.3|348.6|350.22|348.52|5
1730082640000|2024-10-28 02:30:40|350.27|348.57|350.26|348.56|350.28|348.58|350.25|348.55|7
1730082650000|2024-10-28 02:30:50|350.25|348.55|350.26|348.56|350.27|348.57|350.23|348.53|7
1730082660000|2024-10-28 02:31:00|350.27|348.57|350.21|348.51|350.28|348.58|350.21|348.51|7
1730082670000|2024-10-28 02:31:10|350.22|348.52|350.23|348.53|350.26|348.56|350.21|348.51|6
1730082680000|2024-10-28 02:31:20|350.22|348.52|350.17|348.47|350.22|348.52|350.17|348.47|9
1730082690000|2024-10-28 02:31:30|350.2|348.5|350.18|348.48|350.21|348.51|350.18|348.48|11
1730082700000|2024-10-28 02:31:40|350.17|348.47|350.18|348.48|350.19|348.49|350.17|348.47|3
1730082710000|2024-10-28 02:31:50|350.19|348.49|350.18|348.48|350.19|348.49|350.18|348.48|4
1730082720000|2024-10-28 02:32:00|350.17|348.47|350.18|348.48|350.19|348.49|350.17|348.47|5
1730082730000|2024-10-28 02:32:10|350.17|348.47|350.17|348.47|350.19|348.49|350.17|348.47|9
1730082740000|2024-10-28 02:32:20|350.19|348.49|350.19|348.49|350.19|348.49|350.18|348.48|5
1730082750000|2024-10-28 02:32:30|350.2|348.5|350.23|348.53|350.26|348.56|350.2|348.5|9
1730082760000|2024-10-28 02:32:40|350.24|348.54|350.21|348.51|350.24|348.54|350.21|348.51|4
1730082770000|2024-10-28 02:32:50|350.22|348.52|350.07|348.37|350.22|348.52|350.06|348.36|16
1730082780000|2024-10-28 02:33:00|350.06|348.36|349.97|348.27|350.06|348.36|349.96|348.26|12
1730082790000|2024-10-28 02:33:10|349.98|348.28|349.9|348.2|349.99|348.29|349.9|348.2|18
1730082820000|2024-10-28 02:33:40|349.88|348.18|349.77|348.07|349.88|348.18|349.77|348.07|10
1730082830000|2024-10-28 02:33:50|349.76|348.06|349.76|348.06|349.76|348.06|349.76|348.06|1
1730082840000|2024-10-28 02:34:00|349.75|348.05|349.58|347.88|349.77|348.07|349.58|347.88|15
1730082850000|2024-10-28 02:34:10|349.62|347.92|349.63|347.93|349.63|347.93|349.59|347.89|14
1730082860000|2024-10-28 02:34:20|349.62|347.92|349.58|347.88|349.63|347.93|349.58|347.88|19
1730082870000|2024-10-28 02:34:30|349.59|347.89|349.58|347.88|349.61|347.91|349.58|347.88|7
1730082880000|2024-10-28 02:34:40|349.6|347.9|349.6|347.9|349.61|347.91|349.6|347.9|3
1730082890000|2024-10-28 02:34:50|349.59|347.89|349.6|347.9|349.62|347.92|349.58|347.88|11
1730082900000|2024-10-28 02:35:00|349.59|347.89|349.58|347.88|349.61|347.91|349.58|347.88|9
1730082910000|2024-10-28 02:35:10|349.59|347.89|349.58|347.88|349.59|347.89|349.58|347.88|2
1730082920000|2024-10-28 02:35:20|349.61|347.91|349.48|347.78|349.61|347.91|349.45|347.75|16
1730082930000|2024-10-28 02:35:30|349.47|347.77|349.48|347.78|349.49|347.79|349.47|347.77|5
1730082940000|2024-10-28 02:35:40|349.47|347.77|349.59|347.89|349.59|347.89|349.46|347.76|13
1730082950000|2024-10-28 02:35:50|349.58|347.88|349.57|347.87|349.6|347.9|349.53|347.83|14
1730082960000|2024-10-28 02:36:00|349.59|347.89|349.53|347.83|349.59|347.89|349.51|347.81|13
1730082970000|2024-10-28 02:36:10|349.57|347.87|349.54|347.84|349.57|347.87|349.53|347.83|9
1730082980000|2024-10-28 02:36:20|349.56|347.86|349.58|347.88|349.58|347.88|349.54|347.84|11
1730082990000|2024-10-28 02:36:30|349.57|347.87|349.58|347.88|349.59|347.89|349.55|347.85|12
1730083000000|2024-10-28 02:36:40|349.57|347.87|349.58|347.88|349.58|347.88|349.54|347.84|15
1730083010000|2024-10-28 02:36:50|349.57|347.87|349.53|347.83|349.58|347.88|349.53|347.83|8
1730083020000|2024-10-28 02:37:00|349.54|347.84|349.54|347.84|349.55|347.85|349.53|347.83|9
1730083030000|2024-10-28 02:37:10|349.55|347.85|349.67|347.97|349.67|347.97|349.54|347.84|5
1730083040000|2024-10-28 02:37:20|349.66|347.96|349.61|347.91|349.68|347.98|349.61|347.91|9
1730083050000|2024-10-28 02:37:30|349.59|347.89|349.5|347.8|349.63|347.93|349.5|347.8|21
1730083060000|2024-10-28 02:37:40|349.49|347.79|349.53|347.83|349.55|347.85|349.47|347.77|10
1730083070000|2024-10-28 02:37:50|349.57|347.87|349.58|347.88|349.6|347.9|349.54|347.84|13
1730083080000|2024-10-28 02:38:00|349.57|347.87|349.58|347.88|349.6|347.9|349.54|347.84|15
1730083090000|2024-10-28 02:38:10|349.6|347.9|349.63|347.93|349.66|347.96|349.56|347.86|11
1730083100000|2024-10-28 02:38:20|349.64|347.94|349.62|347.92|349.67|347.97|349.62|347.92|7
1730083110000|2024-10-28 02:38:30|349.63|347.93|349.64|347.94|349.65|347.95|349.63|347.93|7
1730083120000|2024-10-28 02:38:40|349.65|347.95|349.65|347.95|349.65|347.95|349.64|347.94|3
1730083130000|2024-10-28 02:38:50|349.64|347.94|349.61|347.91|349.65|347.95|349.61|347.91|13
1730083140000|2024-10-28 02:39:00|349.62|347.92|349.73|348.03|349.76|348.06|349.62|347.92|10
1730083150000|2024-10-28 02:39:10|349.74|348.04|349.76|348.06|349.78|348.08|349.74|348.04|14
1730083160000|2024-10-28 02:39:20|349.75|348.05|349.78|348.08|349.8|348.1|349.75|348.05|12
1730083170000|2024-10-28 02:39:30|349.8|348.1|349.78|348.08|349.8|348.1|349.77|348.07|5
1730083180000|2024-10-28 02:39:40|349.8|348.1|349.91|348.21|349.91|348.21|349.8|348.1|9
1730083190000|2024-10-28 02:39:50|349.9|348.2|349.91|348.21|349.91|348.21|349.9|348.2|2
1730083200000|2024-10-28 02:40:00|349.87|348.17|349.75|348.05|349.88|348.18|349.75|348.05|14
1730083210000|2024-10-28 02:40:10|349.76|348.06|349.77|348.07|349.78|348.08|349.74|348.04|10
1730083220000|2024-10-28 02:40:20|349.76|348.06|349.75|348.05|349.76|348.06|349.73|348.03|9
1730083230000|2024-10-28 02:40:30|349.74|348.04|349.68|347.98|349.76|348.06|349.67|347.97|16
1730083240000|2024-10-28 02:40:40|349.64|347.94|349.64|347.94|349.67|347.97|349.61|347.91|8
1730083250000|2024-10-28 02:40:50|349.63|347.93|349.62|347.92|349.64|347.94|349.61|347.91|7
1730083260000|2024-10-28 02:41:00|349.61|347.91|349.49|347.79|349.61|347.91|349.48|347.78|17
1730083270000|2024-10-28 02:41:10|349.54|347.84|349.49|347.79|349.54|347.84|349.47|347.77|15
1730083280000|2024-10-28 02:41:20|349.48|347.78|349.48|347.78|349.48|347.78|349.47|347.77|5
1730083290000|2024-10-28 02:41:30|349.5|347.8|349.46|347.76|349.5|347.8|349.46|347.76|13
1730083300000|2024-10-28 02:41:40|349.45|347.75|349.46|347.76|349.48|347.78|349.44|347.74|12
1730083310000|2024-10-28 02:41:50|349.45|347.75|349.45|347.75|349.47|347.77|349.43|347.73|15
1730083320000|2024-10-28 02:42:00|349.44|347.74|349.45|347.75|349.47|347.77|349.44|347.74|9
1730083330000|2024-10-28 02:42:10|349.47|347.77|349.44|347.74|349.47|347.77|349.43|347.73|4
1730083340000|2024-10-28 02:42:20|349.47|347.77|349.45|347.75|349.47|347.77|349.45|347.75|6
1730083350000|2024-10-28 02:42:30|349.44|347.74|349.43|347.73|349.44|347.74|349.42|347.72|3
1730083360000|2024-10-28 02:42:40|349.47|347.77|349.46|347.76|349.47|347.77|349.43|347.73|4
1730083370000|2024-10-28 02:42:50|349.44|347.74|349.47|347.77|349.48|347.78|349.43|347.73|9
1730083380000|2024-10-28 02:43:00|349.49|347.79|349.47|347.77|349.49|347.79|349.47|347.77|12
1730083390000|2024-10-28 02:43:10|349.46|347.76|349.47|347.77|349.49|347.79|349.43|347.73|15
1730083400000|2024-10-28 02:43:20|349.46|347.76|349.47|347.77|349.47|347.77|349.46|347.76|2
1730083410000|2024-10-28 02:43:30|349.49|347.79|349.53|347.83|349.56|347.86|349.49|347.79|10
1730083420000|2024-10-28 02:43:40|349.54|347.84|349.57|347.87|349.57|347.87|349.53|347.83|9
1730083430000|2024-10-28 02:43:50|349.56|347.86|349.63|347.93|349.64|347.94|349.56|347.86|19
1730083440000|2024-10-28 02:44:00|349.62|347.92|349.63|347.93|349.63|347.93|349.61|347.91|12
1730083450000|2024-10-28 02:44:10|349.62|347.92|349.62|347.92|349.62|347.92|349.61|347.91|15
1730083460000|2024-10-28 02:44:20|349.61|347.91|349.5|347.8|349.62|347.92|349.5|347.8|15
1730083470000|2024-10-28 02:44:30|349.51|347.81|349.56|347.86|349.57|347.87|349.51|347.81|8
1730083480000|2024-10-28 02:44:40|349.54|347.84|349.5|347.8|349.56|347.86|349.48|347.78|13
1730083490000|2024-10-28 02:44:50|349.48|347.78|349.53|347.83|349.54|347.84|349.48|347.78|9
1730083500000|2024-10-28 02:45:00|349.54|347.84|349.56|347.86|349.58|347.88|349.54|347.84|8
1730083510000|2024-10-28 02:45:10|349.58|347.88|349.51|347.81|349.58|347.88|349.51|347.81|6
1730083520000|2024-10-28 02:45:20|349.5|347.8|349.51|347.81|349.51|347.81|349.5|347.8|2
1730083540000|2024-10-28 02:45:40|349.53|347.83|349.56|347.86|349.56|347.86|349.53|347.83|7
1730083550000|2024-10-28 02:45:50|349.54|347.84|349.58|347.88|349.58|347.88|349.54|347.84|9
1730083560000|2024-10-28 02:46:00|349.59|347.89|349.6|347.9|349.6|347.9|349.59|347.89|2
1730083570000|2024-10-28 02:46:10|349.59|347.89|349.52|347.82|349.6|347.9|349.52|347.82|16
1730083580000|2024-10-28 02:46:20|349.53|347.83|349.55|347.85|349.58|347.88|349.52|347.82|15
1730083590000|2024-10-28 02:46:30|349.56|347.86|349.58|347.88|349.61|347.91|349.55|347.85|13
1730083600000|2024-10-28 02:46:40|349.57|347.87|349.55|347.85|349.57|347.87|349.53|347.83|8
1730083610000|2024-10-28 02:46:50|349.54|347.84|349.55|347.85|349.55|347.85|349.54|347.84|2
1730083620000|2024-10-28 02:47:00|349.54|347.84|349.58|347.88|349.62|347.92|349.53|347.83|12
1730083630000|2024-10-28 02:47:10|349.57|347.87|349.57|347.87|349.59|347.89|349.54|347.84|17
1730083640000|2024-10-28 02:47:20|349.58|347.88|349.53|347.83|349.58|347.88|349.53|347.83|14
1730083650000|2024-10-28 02:47:30|349.54|347.84|349.51|347.81|349.54|347.84|349.49|347.79|6
1730083660000|2024-10-28 02:47:40|349.53|347.83|349.5|347.8|349.54|347.84|349.5|347.8|7
1730083670000|2024-10-28 02:47:50|349.51|347.81|349.49|347.79|349.51|347.81|349.49|347.79|3
1730083680000|2024-10-28 02:48:00|349.5|347.8|349.49|347.79|349.5|347.8|349.49|347.79|2
1730083690000|2024-10-28 02:48:10|349.42|347.72|349.52|347.82|349.53|347.83|349.42|347.72|11
1730083700000|2024-10-28 02:48:20|349.53|347.83|349.55|347.85|349.55|347.85|349.52|347.82|4
1730083710000|2024-10-28 02:48:30|349.56|347.86|349.61|347.91|349.62|347.92|349.55|347.85|5
1730083720000|2024-10-28 02:48:40|349.62|347.92|349.54|347.84|349.62|347.92|349.53|347.83|6
1730083730000|2024-10-28 02:48:50|349.53|347.83|349.59|347.89|349.59|347.89|349.53|347.83|10
1730083740000|2024-10-28 02:49:00|349.6|347.9|349.63|347.93|349.63|347.93|349.6|347.9|3
1730083750000|2024-10-28 02:49:10|349.65|347.95|349.76|348.06|349.76|348.06|349.65|347.95|6
1730083760000|2024-10-28 02:49:20|349.77|348.07|349.87|348.17|349.88|348.18|349.77|348.07|11
1730083770000|2024-10-28 02:49:30|349.84|348.14|349.84|348.14|349.84|348.14|349.82|348.12|13
1730083780000|2024-10-28 02:49:40|349.83|348.13|349.81|348.11|349.84|348.14|349.77|348.07|13
1730083790000|2024-10-28 02:49:50|349.82|348.12|349.86|348.16|349.86|348.16|349.81|348.11|9
1730083800000|2024-10-28 02:50:00|349.84|348.14|349.98|348.28|349.98|348.28|349.84|348.14|11
1730083810000|2024-10-28 02:50:10|350.01|348.31|349.99|348.29|350.02|348.32|349.99|348.29|6
1730083820000|2024-10-28 02:50:20|349.98|348.28|349.93|348.23|349.98|348.28|349.92|348.22|11
1730083830000|2024-10-28 02:50:30|349.92|348.22|349.83|348.13|349.92|348.22|349.82|348.12|15
1730083840000|2024-10-28 02:50:40|349.82|348.12|349.86|348.16|349.86|348.16|349.82|348.12|8
1730083850000|2024-10-28 02:50:50|349.87|348.17|349.87|348.17|349.88|348.18|349.85|348.15|10
1730083860000|2024-10-28 02:51:00|349.88|348.18|349.9|348.2|349.97|348.27|349.88|348.18|20
1730083870000|2024-10-28 02:51:10|349.91|348.21|349.93|348.23|349.95|348.25|349.9|348.2|11
1730083880000|2024-10-28 02:51:20|349.92|348.22|349.94|348.24|349.94|348.24|349.92|348.22|3
1730083900000|2024-10-28 02:51:40|349.91|348.21|349.93|348.23|349.94|348.24|349.91|348.21|5
1730083910000|2024-10-28 02:51:50|349.92|348.22|349.92|348.22|349.93|348.23|349.91|348.21|5
1730083920000|2024-10-28 02:52:00|349.93|348.23|349.79|348.09|349.93|348.23|349.79|348.09|9
1730083930000|2024-10-28 02:52:10|349.81|348.11|349.82|348.12|349.83|348.13|349.8|348.1|9
1730083940000|2024-10-28 02:52:20|349.83|348.13|349.98|348.28|349.98|348.28|349.83|348.13|7
1730083950000|2024-10-28 02:52:30|349.97|348.27|350|348.3|350.01|348.31|349.97|348.27|5
1730083960000|2024-10-28 02:52:40|350.02|348.32|350.04|348.34|350.04|348.34|350.02|348.32|3
1730084010000|2024-10-28 02:53:30|350.01|348.31|350.01|348.31|350.02|348.32|349.98|348.28|7
1730084050000|2024-10-28 02:54:10|350.02|348.32|350.02|348.32|350.02|348.32|350.01|348.31|3
1730084060000|2024-10-28 02:54:20|350.01|348.31|350.02|348.32|350.02|348.32|350.01|348.31|4
1730084070000|2024-10-28 02:54:30|349.99|348.29|349.98|348.28|349.99|348.29|349.98|348.28|10
1730084080000|2024-10-28 02:54:40|349.99|348.29|349.99|348.29|349.99|348.29|349.99|348.29|1
1730084090000|2024-10-28 02:54:50|349.98|348.28|349.99|348.29|349.99|348.29|349.98|348.28|4
1730084100000|2024-10-28 02:55:00|349.98|348.28|349.94|348.24|349.98|348.28|349.92|348.22|11
1730084110000|2024-10-28 02:55:10|349.93|348.23|349.94|348.24|349.94|348.24|349.93|348.23|10
1730084120000|2024-10-28 02:55:20|349.96|348.26|350.01|348.31|350.01|348.31|349.96|348.26|13
1730084130000|2024-10-28 02:55:30|350|348.3|350.02|348.32|350.02|348.32|350|348.3|2
1730084140000|2024-10-28 02:55:40|350.04|348.34|350.04|348.34|350.04|348.34|350.04|348.34|1
1730084150000|2024-10-28 02:55:50|350.01|348.31|350.01|348.31|350.01|348.31|350.01|348.31|1
1730084160000|2024-10-28 02:56:00|350|348.3|349.96|348.26|350|348.3|349.96|348.26|5
1730084170000|2024-10-28 02:56:10|349.98|348.28|350.01|348.31|350.01|348.31|349.96|348.26|10
1730084180000|2024-10-28 02:56:20|350.02|348.32|350.02|348.32|350.02|348.32|350.02|348.32|1
1730084190000|2024-10-28 02:56:30|350.04|348.34|350.01|348.31|350.04|348.34|350.01|348.31|2
1730084200000|2024-10-28 02:56:40|349.98|348.28|349.96|348.26|349.98|348.28|349.95|348.25|10
1730084210000|2024-10-28 02:56:50|349.97|348.27|349.97|348.27|349.98|348.28|349.96|348.26|7
1730084220000|2024-10-28 02:57:00|349.96|348.26|350.01|348.31|350.01|348.31|349.96|348.26|6
1730084230000|2024-10-28 02:57:10|350.03|348.33|350.03|348.33|350.03|348.33|350.03|348.33|1
1730084250000|2024-10-28 02:57:30|350.01|348.31|349.93|348.23|350.01|348.31|349.92|348.22|7
1730084260000|2024-10-28 02:57:40|349.92|348.22|349.95|348.25|349.96|348.26|349.92|348.22|6
1730084270000|2024-10-28 02:57:50|349.93|348.23|349.93|348.23|349.93|348.23|349.93|348.23|1
1730084280000|2024-10-28 02:58:00|349.94|348.24|349.85|348.15|349.94|348.24|349.85|348.15|5
1730084340000|2024-10-28 02:59:00|349.84|348.14|349.84|348.14|349.84|348.14|349.84|348.14|1
1730084350000|2024-10-28 02:59:10|349.83|348.13|349.84|348.14|349.84|348.14|349.83|348.13|2
1730084360000|2024-10-28 02:59:20|349.87|348.17|349.86|348.16|349.87|348.17|349.85|348.15|5
1730084370000|2024-10-28 02:59:30|349.87|348.17|349.87|348.17|349.89|348.19|349.85|348.15|6
1730084380000|2024-10-28 02:59:40|349.86|348.16|349.85|348.15|349.86|348.16|349.84|348.14|3
1730084390000|2024-10-28 02:59:50|349.86|348.16|349.8|348.1|349.89|348.19|349.8|348.1|11
1730084400000|2024-10-28 03:00:00|349.79|348.09|349.65|347.95|349.79|348.09|349.65|347.95|18
1730084410000|2024-10-28 03:00:10|349.66|347.96|349.75|348.05|349.76|348.06|349.65|347.95|13
1730084420000|2024-10-28 03:00:20|349.76|348.06|349.76|348.06|349.79|348.09|349.75|348.05|9
1730084430000|2024-10-28 03:00:30|349.75|348.05|349.73|348.03|349.76|348.06|349.71|348.01|10
1730084440000|2024-10-28 03:00:40|349.72|348.02|349.73|348.03|349.73|348.03|349.67|347.97|6
1730084450000|2024-10-28 03:00:50|349.72|348.02|349.67|347.97|349.72|348.02|349.66|347.96|9
1730084460000|2024-10-28 03:01:00|349.66|347.96|349.61|347.91|349.66|347.96|349.57|347.87|18
1730084470000|2024-10-28 03:01:10|349.67|347.97|349.7|348|349.7|348|349.65|347.95|9
1730084480000|2024-10-28 03:01:20|349.69|347.99|349.74|348.04|349.75|348.05|349.67|347.97|13
1730084490000|2024-10-28 03:01:30|349.73|348.03|349.72|348.02|349.73|348.03|349.72|348.02|2
1730084500000|2024-10-28 03:01:40|349.76|348.06|349.73|348.03|349.76|348.06|349.73|348.03|2
1730084510000|2024-10-28 03:01:50|349.74|348.04|349.72|348.02|349.74|348.04|349.72|348.02|7
1730084520000|2024-10-28 03:02:00|349.73|348.03|349.72|348.02|349.73|348.03|349.7|348|13
1730084530000|2024-10-28 03:02:10|349.73|348.03|349.74|348.04|349.75|348.05|349.73|348.03|15
1730084540000|2024-10-28 03:02:20|349.75|348.05|349.72|348.02|349.75|348.05|349.7|348|10
1730084550000|2024-10-28 03:02:30|349.73|348.03|349.7|348|349.73|348.03|349.7|348|3
1730084560000|2024-10-28 03:02:40|349.71|348.01|349.61|347.91|349.71|348.01|349.6|347.9|10
1730084570000|2024-10-28 03:02:50|349.62|347.92|349.85|348.15|349.86|348.16|349.62|347.92|12
1730084580000|2024-10-28 03:03:00|349.88|348.18|349.93|348.23|349.96|348.26|349.83|348.13|21
1730084590000|2024-10-28 03:03:10|349.92|348.22|349.91|348.21|349.92|348.22|349.88|348.18|12
1730084600000|2024-10-28 03:03:20|349.9|348.2|349.93|348.23|349.94|348.24|349.9|348.2|10
1730084610000|2024-10-28 03:03:30|349.94|348.24|349.96|348.26|349.96|348.26|349.93|348.23|9
1730084620000|2024-10-28 03:03:40|349.95|348.25|349.96|348.26|349.97|348.27|349.93|348.23|17
1730084630000|2024-10-28 03:03:50|349.95|348.25|349.97|348.27|349.97|348.27|349.93|348.23|16
1730084640000|2024-10-28 03:04:00|349.96|348.26|350.02|348.32|350.02|348.32|349.96|348.26|8
1730084650000|2024-10-28 03:04:10|350.03|348.33|350.09|348.39|350.09|348.39|350.03|348.33|9
1730084660000|2024-10-28 03:04:20|350.1|348.4|350.43|348.73|350.43|348.73|350.1|348.4|13
1730084680000|2024-10-28 03:04:40|350.44|348.74|350.46|348.76|350.46|348.76|350.44|348.74|3
1730084710000|2024-10-28 03:05:10|350.42|348.72|350.39|348.69|350.42|348.72|350.37|348.67|12
1730084730000|2024-10-28 03:05:30|350.4|348.7|350.4|348.7|350.4|348.7|350.4|348.7|1
1730084740000|2024-10-28 03:05:40|350.37|348.67|350.38|348.68|350.38|348.68|350.37|348.67|2
1730084750000|2024-10-28 03:05:50|350.39|348.69|350.39|348.69|350.39|348.69|350.39|348.69|1
1730084760000|2024-10-28 03:06:00|350.38|348.68|350.4|348.7|350.4|348.7|350.36|348.66|9
1730084770000|2024-10-28 03:06:10|350.37|348.67|350.38|348.68|350.38|348.68|350.35|348.65|8
1730084780000|2024-10-28 03:06:20|350.37|348.67|350.36|348.66|350.38|348.68|350.36|348.66|8
1730084790000|2024-10-28 03:06:30|350.37|348.67|350.39|348.69|350.39|348.69|350.32|348.62|12
1730084800000|2024-10-28 03:06:40|350.4|348.7|350.39|348.69|350.41|348.71|350.38|348.68|9
1730084810000|2024-10-28 03:06:50|350.38|348.68|350.37|348.67|350.39|348.69|350.36|348.66|10
1730084820000|2024-10-28 03:07:00|350.38|348.68|350.38|348.68|350.4|348.7|350.37|348.67|7
1730084830000|2024-10-28 03:07:10|350.39|348.69|350.4|348.7|350.4|348.7|350.39|348.69|2
1730084840000|2024-10-28 03:07:20|350.39|348.69|350.41|348.71|350.41|348.71|350.36|348.66|6
1730084850000|2024-10-28 03:07:30|350.39|348.69|350.4|348.7|350.41|348.71|350.39|348.69|4
1730084860000|2024-10-28 03:07:40|350.39|348.69|350.39|348.69|350.4|348.7|350.39|348.69|3
1730084870000|2024-10-28 03:07:50|350.4|348.7|350.4|348.7|350.4|348.7|350.39|348.69|3
1730084880000|2024-10-28 03:08:00|350.39|348.69|350.4|348.7|350.4|348.7|350.39|348.69|4
1730084900000|2024-10-28 03:08:20|350.42|348.72|350.43|348.73|350.43|348.73|350.42|348.72|2
1730084910000|2024-10-28 03:08:30|350.42|348.72|350.42|348.72|350.43|348.73|350.42|348.72|3
1730084920000|2024-10-28 03:08:40|350.41|348.71|350.4|348.7|350.41|348.71|350.38|348.68|5
1730084930000|2024-10-28 03:08:50|350.39|348.69|350.39|348.69|350.4|348.7|350.38|348.68|7
1730084940000|2024-10-28 03:09:00|350.37|348.67|350.39|348.69|350.39|348.69|350.37|348.67|7
1730084950000|2024-10-28 03:09:10|350.4|348.7|350.4|348.7|350.4|348.7|350.4|348.7|1
1730084960000|2024-10-28 03:09:20|350.41|348.71|350.38|348.68|350.41|348.71|350.38|348.68|2
1730084970000|2024-10-28 03:09:30|350.36|348.66|350.37|348.67|350.38|348.68|350.36|348.66|6
1730084980000|2024-10-28 03:09:40|350.36|348.66|350.26|348.56|350.36|348.66|350.26|348.56|7
1730084990000|2024-10-28 03:09:50|350.25|348.55|350.18|348.48|350.25|348.55|350.18|348.48|10
1730085000000|2024-10-28 03:10:00|350.19|348.49|350.19|348.49|350.21|348.51|350.18|348.48|10
1730085010000|2024-10-28 03:10:10|350.2|348.5|350.26|348.56|350.26|348.56|350.18|348.48|12
1730085020000|2024-10-28 03:10:20|350.25|348.55|350.26|348.56|350.26|348.56|350.25|348.55|2
1730085030000|2024-10-28 03:10:30|350.25|348.55|350.25|348.55|350.27|348.57|350.25|348.55|3
1730085040000|2024-10-28 03:10:40|350.24|348.54|350.25|348.55|350.27|348.57|350.24|348.54|7
1730085050000|2024-10-28 03:10:50|350.27|348.57|350.25|348.55|350.27|348.57|350.25|348.55|2
1730085060000|2024-10-28 03:11:00|350.26|348.56|350.32|348.62|350.36|348.66|350.26|348.56|12
1730085070000|2024-10-28 03:11:10|350.31|348.61|350.26|348.56|350.31|348.61|350.23|348.53|15
1730085080000|2024-10-28 03:11:20|350.27|348.57|350.23|348.53|350.27|348.57|350.23|348.53|11
1730085090000|2024-10-28 03:11:30|350.22|348.52|350.28|348.58|350.28|348.58|350.19|348.49|10
1730085100000|2024-10-28 03:11:40|350.27|348.57|350.32|348.62|350.32|348.62|350.27|348.57|10
1730085110000|2024-10-28 03:11:50|350.31|348.61|350.4|348.7|350.4|348.7|350.31|348.61|5
1730085120000|2024-10-28 03:12:00|350.35|348.65|350.4|348.7|350.42|348.72|350.35|348.65|17
1730085130000|2024-10-28 03:12:10|350.41|348.71|350.4|348.7|350.41|348.71|350.37|348.67|9
1730085140000|2024-10-28 03:12:20|350.39|348.69|350.4|348.7|350.41|348.71|350.37|348.67|9
1730085150000|2024-10-28 03:12:30|350.41|348.71|350.41|348.71|350.42|348.72|350.4|348.7|9
1730085160000|2024-10-28 03:12:40|350.38|348.68|350.39|348.69|350.4|348.7|350.35|348.65|9
1730085170000|2024-10-28 03:12:50|350.4|348.7|350.4|348.7|350.4|348.7|350.4|348.7|1
1730085180000|2024-10-28 03:13:00|350.41|348.71|350.38|348.68|350.41|348.71|350.38|348.68|4
1730085190000|2024-10-28 03:13:10|350.35|348.65|350.35|348.65|350.36|348.66|350.33|348.63|9
1730085200000|2024-10-28 03:13:20|350.37|348.67|350.32|348.62|350.37|348.67|350.31|348.61|9
1730085210000|2024-10-28 03:13:30|350.31|348.61|350.31|348.61|350.31|348.61|350.3|348.6|3
1730085220000|2024-10-28 03:13:40|350.32|348.62|350.34|348.64|350.34|348.64|350.31|348.61|4
1730085230000|2024-10-28 03:13:50|350.33|348.63|350.33|348.63|350.34|348.64|350.33|348.63|3
1730085240000|2024-10-28 03:14:00|350.34|348.64|350.36|348.66|350.38|348.68|350.34|348.64|5
1730085250000|2024-10-28 03:14:10|350.32|348.62|350.3|348.6|350.32|348.62|350.28|348.58|7
1730085260000|2024-10-28 03:14:20|350.31|348.61|350.2|348.5|350.31|348.61|350.2|348.5|10
1730085270000|2024-10-28 03:14:30|350.19|348.49|350.06|348.36|350.19|348.49|350.06|348.36|20
1730085280000|2024-10-28 03:14:40|350.04|348.34|350|348.3|350.04|348.34|349.99|348.29|5
1730085290000|2024-10-28 03:14:50|349.99|348.29|349.96|348.26|350|348.3|349.94|348.24|11
1730085300000|2024-10-28 03:15:00|349.97|348.27|349.95|348.25|349.98|348.28|349.93|348.23|7
1730085310000|2024-10-28 03:15:10|349.94|348.24|349.93|348.23|349.94|348.24|349.92|348.22|3
1730085320000|2024-10-28 03:15:20|349.92|348.22|349.81|348.11|349.92|348.22|349.8|348.1|10
1730085330000|2024-10-28 03:15:30|349.82|348.12|349.82|348.12|349.87|348.17|349.82|348.12|11
1730085340000|2024-10-28 03:15:40|349.81|348.11|349.82|348.12|349.82|348.12|349.81|348.11|6
1730085350000|2024-10-28 03:15:50|349.83|348.13|349.82|348.12|349.83|348.13|349.82|348.12|2
1730085360000|2024-10-28 03:16:00|349.81|348.11|349.8|348.1|349.81|348.11|349.8|348.1|2
1730085370000|2024-10-28 03:16:10|349.78|348.08|349.6|347.9|349.78|348.08|349.6|347.9|14
1730085380000|2024-10-28 03:16:20|349.56|347.86|349.59|347.89|349.61|347.91|349.56|347.86|10
1730085390000|2024-10-28 03:16:30|349.58|347.88|349.56|347.86|349.61|347.91|349.56|347.86|12
1730085400000|2024-10-28 03:16:40|349.53|347.83|349.51|347.81|349.53|347.83|349.5|347.8|5
1730085410000|2024-10-28 03:16:50|349.52|347.82|349.53|347.83|349.54|347.84|349.52|347.82|9
1730085420000|2024-10-28 03:17:00|349.54|347.84|349.43|347.73|349.54|347.84|349.43|347.73|14
1730085430000|2024-10-28 03:17:10|349.44|347.74|349.43|347.73|349.48|347.78|349.42|347.72|12
1730085440000|2024-10-28 03:17:20|349.44|347.74|349.44|347.74|349.46|347.76|349.44|347.74|13
1730085450000|2024-10-28 03:17:30|349.43|347.73|349.42|347.72|349.44|347.74|349.39|347.69|11
1730085460000|2024-10-28 03:17:40|349.41|347.71|349.42|347.72|349.43|347.73|349.4|347.7|4
1730085470000|2024-10-28 03:17:50|349.44|347.74|349.48|347.78|349.5|347.8|349.44|347.74|5
1730085480000|2024-10-28 03:18:00|349.46|347.76|349.45|347.75|349.47|347.77|349.44|347.74|7
1730085490000|2024-10-28 03:18:10|349.44|347.74|349.41|347.71|349.45|347.75|349.39|347.69|12
1730085500000|2024-10-28 03:18:20|349.4|347.7|349.4|347.7|349.41|347.71|349.38|347.68|8
1730085510000|2024-10-28 03:18:30|349.39|347.69|349.4|347.7|349.4|347.7|349.39|347.69|2
1730085520000|2024-10-28 03:18:40|349.43|347.73|349.48|347.78|349.48|347.78|349.43|347.73|6
1730085530000|2024-10-28 03:18:50|349.46|347.76|349.48|347.78|349.48|347.78|349.42|347.72|9
1730085540000|2024-10-28 03:19:00|349.49|347.79|349.51|347.81|349.51|347.81|349.48|347.78|10
1730085550000|2024-10-28 03:19:10|349.52|347.82|349.55|347.85|349.56|347.86|349.52|347.82|6
1730085560000|2024-10-28 03:19:20|349.56|347.86|349.55|347.85|349.56|347.86|349.55|347.85|6
1730085570000|2024-10-28 03:19:30|349.56|347.86|349.68|347.98|349.68|347.98|349.54|347.84|10
1730085580000|2024-10-28 03:19:40|349.67|347.97|349.65|347.95|349.74|348.04|349.64|347.94|15
1730085590000|2024-10-28 03:19:50|349.64|347.94|349.65|347.95|349.67|347.97|349.64|347.94|9
1730085600000|2024-10-28 03:20:00|349.64|347.94|349.72|348.02|349.75|348.05|349.59|347.89|17
1730085610000|2024-10-28 03:20:10|349.73|348.03|349.9|348.2|349.9|348.2|349.73|348.03|15
1730085620000|2024-10-28 03:20:20|349.89|348.19|349.97|348.27|349.97|348.27|349.87|348.17|14
1730085630000|2024-10-28 03:20:30|349.96|348.26|350.01|348.31|350.04|348.34|349.96|348.26|16
1730085640000|2024-10-28 03:20:40|350.02|348.32|350.02|348.32|350.02|348.32|350.02|348.32|1
1730085650000|2024-10-28 03:20:50|350.05|348.35|350.04|348.34|350.05|348.35|350.03|348.33|4
1730085660000|2024-10-28 03:21:00|350.03|348.33|350.04|348.34|350.04|348.34|350.03|348.33|2
1730085670000|2024-10-28 03:21:10|350.03|348.33|350.04|348.34|350.05|348.35|350|348.3|10
1730085680000|2024-10-28 03:21:20|350.02|348.32|349.93|348.23|350.04|348.34|349.91|348.21|19
1730085690000|2024-10-28 03:21:30|349.92|348.22|349.92|348.22|349.93|348.23|349.92|348.22|9
1730085700000|2024-10-28 03:21:40|349.89|348.19|349.93|348.23|349.94|348.24|349.87|348.17|17
1730085710000|2024-10-28 03:21:50|349.94|348.24|350.03|348.33|350.05|348.35|349.93|348.23|15
1730085720000|2024-10-28 03:22:00|350.02|348.32|350.01|348.31|350.02|348.32|350|348.3|4
1730085730000|2024-10-28 03:22:10|350|348.3|349.9|348.2|350|348.3|349.89|348.19|15
1730085740000|2024-10-28 03:22:20|349.91|348.21|349.96|348.26|349.96|348.26|349.91|348.21|9
1730085750000|2024-10-28 03:22:30|349.95|348.25|349.96|348.26|349.98|348.28|349.95|348.25|13
1730085760000|2024-10-28 03:22:40|349.98|348.28|349.98|348.28|349.98|348.28|349.97|348.27|11
1730085770000|2024-10-28 03:22:50|349.97|348.27|349.96|348.26|349.98|348.28|349.95|348.25|10
1730085780000|2024-10-28 03:23:00|349.95|348.25|350.09|348.39|350.09|348.39|349.95|348.25|21
1730085790000|2024-10-28 03:23:10|350.08|348.38|350.16|348.46|350.17|348.47|350.05|348.35|15
1730085800000|2024-10-28 03:23:20|350.15|348.45|350.15|348.45|350.16|348.46|350.1|348.4|11
1730085810000|2024-10-28 03:23:30|350.19|348.49|350.24|348.54|350.25|348.55|350.18|348.48|11
1730085820000|2024-10-28 03:23:40|350.23|348.53|350.25|348.55|350.28|348.58|350.22|348.52|14
1730085830000|2024-10-28 03:23:50|350.27|348.57|350.24|348.54|350.3|348.6|350.22|348.52|19
1730085840000|2024-10-28 03:24:00|350.28|348.58|350.22|348.52|350.28|348.58|350.22|348.52|9
1730085850000|2024-10-28 03:24:10|350.23|348.53|350.26|348.56|350.26|348.56|350.23|348.53|10
1730085860000|2024-10-28 03:24:20|350.27|348.57|350.25|348.55|350.27|348.57|350.25|348.55|5
1730085900000|2024-10-28 03:25:00|350.23|348.53|350.21|348.51|350.23|348.53|350.21|348.51|2
1730085910000|2024-10-28 03:25:10|350.24|348.54|350.24|348.54|350.24|348.54|350.24|348.54|1
1730085920000|2024-10-28 03:25:20|350.22|348.52|350.26|348.56|350.28|348.58|350.22|348.52|10
1730085930000|2024-10-28 03:25:30|350.25|348.55|350.26|348.56|350.26|348.56|350.25|348.55|4
1730085940000|2024-10-28 03:25:40|350.25|348.55|350.26|348.56|350.27|348.57|350.25|348.55|8
1730085950000|2024-10-28 03:25:50|350.27|348.57|350.27|348.57|350.27|348.57|350.26|348.56|9
1730085960000|2024-10-28 03:26:00|350.26|348.56|350.33|348.63|350.33|348.63|350.25|348.55|12
1730085970000|2024-10-28 03:26:10|350.34|348.64|350.32|348.62|350.34|348.64|350.32|348.62|5
1730085980000|2024-10-28 03:26:20|350.31|348.61|350.3|348.6|350.33|348.63|350.3|348.6|15
1730085990000|2024-10-28 03:26:30|350.31|348.61|350.43|348.73|350.43|348.73|350.31|348.61|2
1730086000000|2024-10-28 03:26:40|350.44|348.74|350.43|348.73|350.46|348.76|350.43|348.73|4
1730086010000|2024-10-28 03:26:50|350.44|348.74|350.45|348.75|350.46|348.76|350.44|348.74|6
1730086020000|2024-10-28 03:27:00|350.43|348.73|350.43|348.73|350.43|348.73|350.43|348.73|1
1730086030000|2024-10-28 03:27:10|350.39|348.69|350.3|348.6|350.39|348.69|350.3|348.6|3
1730086040000|2024-10-28 03:27:20|350.31|348.61|350.3|348.6|350.31|348.61|350.3|348.6|2
1730086110000|2024-10-28 03:28:30|350.31|348.61|350.3|348.6|350.33|348.63|350.3|348.6|5
1730086140000|2024-10-28 03:29:00|350.28|348.58|350.27|348.57|350.28|348.58|350.27|348.57|2
1730086150000|2024-10-28 03:29:10|350.26|348.56|350.24|348.54|350.26|348.56|350.24|348.54|3
1730086160000|2024-10-28 03:29:20|350.23|348.53|350.22|348.52|350.23|348.53|350.19|348.49|6
1730086170000|2024-10-28 03:29:30|350.23|348.53|350.27|348.57|350.27|348.57|350.22|348.52|4
1730086180000|2024-10-28 03:29:40|350.26|348.56|350.24|348.54|350.26|348.56|350.24|348.54|3
1730086190000|2024-10-28 03:29:50|350.26|348.56|350.24|348.54|350.26|348.56|350.24|348.54|3
1730086200000|2024-10-28 03:30:00|350.27|348.57|350.27|348.57|350.27|348.57|350.27|348.57|1
1730086220000|2024-10-28 03:30:20|350.29|348.59|350.29|348.59|350.31|348.61|350.29|348.59|7
1730086230000|2024-10-28 03:30:30|350.28|348.58|350.27|348.57|350.28|348.58|350.27|348.57|2
1730086260000|2024-10-28 03:31:00|350.26|348.56|350.26|348.56|350.26|348.56|350.26|348.56|1
1730086270000|2024-10-28 03:31:10|350.25|348.55|350.24|348.54|350.25|348.55|350.24|348.54|2
1730086280000|2024-10-28 03:31:20|350.23|348.53|350.23|348.53|350.24|348.54|350.22|348.52|4
1730086290000|2024-10-28 03:31:30|350.26|348.56|350.27|348.57|350.3|348.6|350.26|348.56|6
1730086320000|2024-10-28 03:32:00|350.26|348.56|350.23|348.53|350.26|348.56|350.23|348.53|4
1730086350000|2024-10-28 03:32:30|350.27|348.57|350.27|348.57|350.27|348.57|350.27|348.57|1
1730086360000|2024-10-28 03:32:40|350.26|348.56|350.26|348.56|350.26|348.56|350.26|348.56|1
1730086370000|2024-10-28 03:32:50|350.25|348.55|350.19|348.49|350.25|348.55|350.19|348.49|7
1730086380000|2024-10-28 03:33:00|350.18|348.48|349.84|348.14|350.18|348.48|349.84|348.14|7
1730086390000|2024-10-28 03:33:10|349.81|348.11|349.68|347.98|349.81|348.11|349.68|347.98|4
1730086410000|2024-10-28 03:33:30|349.63|347.93|349.47|347.77|349.63|347.93|349.45|347.75|13
1730086420000|2024-10-28 03:33:40|349.46|347.76|349.37|347.67|349.46|347.76|349.35|347.65|13
1730086430000|2024-10-28 03:33:50|349.38|347.68|349.42|347.72|349.42|347.72|349.38|347.68|6
1730086440000|2024-10-28 03:34:00|349.4|347.7|349.36|347.66|349.42|347.72|349.35|347.65|16
1730086450000|2024-10-28 03:34:10|349.35|347.65|349.46|347.76|349.48|347.78|349.35|347.65|10
1730086460000|2024-10-28 03:34:20|349.48|347.78|349.5|347.8|349.5|347.8|349.48|347.78|7
1730086470000|2024-10-28 03:34:30|349.49|347.79|349.44|347.74|349.5|347.8|349.34|347.64|13
1730086480000|2024-10-28 03:34:40|349.45|347.75|349.08|347.38|349.45|347.75|349.08|347.38|12
1730086510000|2024-10-28 03:35:10|349.07|347.37|349.06|347.36|349.08|347.38|349.05|347.35|8
1730086520000|2024-10-28 03:35:20|349.05|347.35|349.02|347.32|349.05|347.35|349.02|347.32|4
1730086530000|2024-10-28 03:35:30|349.01|347.31|349.05|347.35|349.05|347.35|348.97|347.27|6
1730086540000|2024-10-28 03:35:40|349.04|347.34|349|347.3|349.04|347.34|349|347.3|5
1730086550000|2024-10-28 03:35:50|348.99|347.29|348.65|346.95|348.99|347.29|348.62|346.92|13
1730086560000|2024-10-28 03:36:00|348.64|346.94|348.51|346.81|348.64|346.94|348.49|346.79|17
1730086570000|2024-10-28 03:36:10|348.56|346.86|348.75|347.05|348.75|347.05|348.56|346.86|10
1730086580000|2024-10-28 03:36:20|348.74|347.04|348.74|347.04|348.74|347.04|348.74|347.04|1
1730086590000|2024-10-28 03:36:30|348.73|347.03|348.72|347.02|348.73|347.03|348.72|347.02|2
1730086600000|2024-10-28 03:36:40|348.71|347.01|348.71|347.01|348.71|347.01|348.71|347.01|1
1730086610000|2024-10-28 03:36:50|348.7|347|348.74|347.04|348.74|347.04|348.69|346.99|5
1730086620000|2024-10-28 03:37:00|348.83|347.13|348.87|347.17|348.88|347.18|348.83|347.13|6
1730086630000|2024-10-28 03:37:10|348.89|347.19|349.02|347.32|349.02|347.32|348.89|347.19|5
1730086640000|2024-10-28 03:37:20|349.03|347.33|348.97|347.27|349.08|347.38|348.97|347.27|21
1730086650000|2024-10-28 03:37:30|348.96|347.26|348.82|347.12|348.96|347.26|348.79|347.09|22
1730086660000|2024-10-28 03:37:40|348.81|347.11|348.83|347.13|348.85|347.15|348.8|347.1|6
1730086670000|2024-10-28 03:37:50|348.82|347.12|348.8|347.1|348.82|347.12|348.77|347.07|11
1730086680000|2024-10-28 03:38:00|348.81|347.11|348.74|347.04|348.81|347.11|348.74|347.04|10
1730086690000|2024-10-28 03:38:10|348.73|347.03|348.73|347.03|348.73|347.03|348.73|347.03|1
1730086700000|2024-10-28 03:38:20|348.72|347.02|348.69|346.99|348.72|347.02|348.69|346.99|4
1730086710000|2024-10-28 03:38:30|348.68|346.98|348.47|346.77|348.68|346.98|348.47|346.77|5
1730086720000|2024-10-28 03:38:40|348.49|346.79|348.47|346.77|348.49|346.79|348.47|346.77|9
1730086730000|2024-10-28 03:38:50|348.46|346.76|348.24|346.54|348.46|346.76|348.14|346.44|11
1730086740000|2024-10-28 03:39:00|348.23|346.53|348.36|346.66|348.4|346.7|348.23|346.53|21
1730086750000|2024-10-28 03:39:10|348.35|346.65|348.35|346.65|348.39|346.69|348.29|346.59|13
1730086760000|2024-10-28 03:39:20|348.34|346.64|348.54|346.84|348.55|346.85|348.34|346.64|14
1730086770000|2024-10-28 03:39:30|348.53|346.83|348.49|346.79|348.55|346.85|348.49|346.79|5
1730086780000|2024-10-28 03:39:40|348.48|346.78|348.51|346.81|348.52|346.82|348.47|346.77|7
1730086790000|2024-10-28 03:39:50|348.52|346.82|348.39|346.69|348.53|346.83|348.39|346.69|18
1730086800000|2024-10-28 03:40:00|348.38|346.68|348.3|346.6|348.4|346.7|348.3|346.6|12
1730086810000|2024-10-28 03:40:10|348.31|346.61|348.34|346.64|348.37|346.67|348.31|346.61|14
1730086820000|2024-10-28 03:40:20|348.35|346.65|348.42|346.72|348.42|346.72|348.34|346.64|7
1730086830000|2024-10-28 03:40:30|348.41|346.71|348.38|346.68|348.43|346.73|348.38|346.68|8
1730086840000|2024-10-28 03:40:40|348.39|346.69|348.39|346.69|348.39|346.69|348.39|346.69|1
1730086850000|2024-10-28 03:40:50|348.4|346.7|348.4|346.7|348.43|346.73|348.34|346.64|11
1730086860000|2024-10-28 03:41:00|348.41|346.71|348.38|346.68|348.48|346.78|348.37|346.67|18
1730086870000|2024-10-28 03:41:10|348.39|346.69|348.44|346.74|348.48|346.78|348.39|346.69|10
1730086880000|2024-10-28 03:41:20|348.42|346.72|348.31|346.61|348.42|346.72|348.29|346.59|14
1730086890000|2024-10-28 03:41:30|348.32|346.62|348.33|346.63|348.45|346.75|348.32|346.62|11
1730086900000|2024-10-28 03:41:40|348.32|346.62|348.26|346.56|348.35|346.65|348.25|346.55|16
1730086910000|2024-10-28 03:41:50|348.25|346.55|348.12|346.42|348.25|346.55|348.12|346.42|12
1730086920000|2024-10-28 03:42:00|348.15|346.45|348.24|346.54|348.27|346.57|348.13|346.43|16
1730086930000|2024-10-28 03:42:10|348.26|346.56|348.57|346.87|348.57|346.87|348.26|346.56|17
1730086940000|2024-10-28 03:42:20|348.58|346.88|348.58|346.88|348.58|346.88|348.55|346.85|8
1730086950000|2024-10-28 03:42:30|348.57|346.87|348.57|346.87|348.62|346.92|348.54|346.84|9
1730086960000|2024-10-28 03:42:40|348.54|346.84|348.56|346.86|348.57|346.87|348.44|346.74|18
1730086970000|2024-10-28 03:42:50|348.57|346.87|348.74|347.04|348.91|347.21|348.57|346.87|19
1730086980000|2024-10-28 03:43:00|348.75|347.05|348.72|347.02|348.75|347.05|348.66|346.96|11
1730086990000|2024-10-28 03:43:10|348.76|347.06|348.73|347.03|348.76|347.06|348.72|347.02|6
1730087000000|2024-10-28 03:43:20|348.72|347.02|348.73|347.03|348.75|347.05|348.72|347.02|5
1730087010000|2024-10-28 03:43:30|348.69|346.99|348.52|346.82|348.69|346.99|348.52|346.82|14
1730087020000|2024-10-28 03:43:40|348.48|346.78|348.44|346.74|348.48|346.78|348.41|346.71|19
1730087030000|2024-10-28 03:43:50|348.43|346.73|348.29|346.59|348.46|346.76|348.29|346.59|17
1730087040000|2024-10-28 03:44:00|348.28|346.58|348.32|346.62|348.32|346.62|348.28|346.58|8
1730087050000|2024-10-28 03:44:10|348.31|346.61|348.53|346.83|348.53|346.83|348.3|346.6|15
1730087060000|2024-10-28 03:44:20|348.52|346.82|348.51|346.81|348.52|346.82|348.45|346.75|14
1730087070000|2024-10-28 03:44:30|348.52|346.82|348.61|346.91|348.61|346.91|348.52|346.82|18
1730087080000|2024-10-28 03:44:40|348.62|346.92|348.57|346.87|348.62|346.92|348.57|346.87|8
1730087090000|2024-10-28 03:44:50|348.56|346.86|348.45|346.75|348.59|346.89|348.45|346.75|8
1730087100000|2024-10-28 03:45:00|348.44|346.74|348.33|346.63|348.48|346.78|348.31|346.61|19
1730087110000|2024-10-28 03:45:10|348.34|346.64|348.39|346.69|348.39|346.69|348.24|346.54|17
1730087120000|2024-10-28 03:45:20|348.38|346.68|348.25|346.55|348.41|346.71|348.24|346.54|14
1730087130000|2024-10-28 03:45:30|348.24|346.54|348.18|346.48|348.24|346.54|348.15|346.45|12
1730087140000|2024-10-28 03:45:40|348.17|346.47|348.27|346.57|348.3|346.6|348.17|346.47|19
1730087150000|2024-10-28 03:45:50|348.26|346.56|348.09|346.39|348.26|346.56|348.09|346.39|20
1730087160000|2024-10-28 03:46:00|348.08|346.38|348.25|346.55|348.26|346.56|348.07|346.37|22
1730087170000|2024-10-28 03:46:10|348.26|346.56|348.25|346.55|348.3|346.6|348.25|346.55|10
1730087180000|2024-10-28 03:46:20|348.26|346.56|348.25|346.55|348.27|346.57|348.25|346.55|3
1730087190000|2024-10-28 03:46:30|348.27|346.57|348.25|346.55|348.27|346.57|348.25|346.55|7
1730087210000|2024-10-28 03:46:50|348.24|346.54|348.22|346.52|348.24|346.54|348.22|346.52|3
1730087220000|2024-10-28 03:47:00|348.25|346.55|348.25|346.55|348.26|346.56|348.25|346.55|3
1730087230000|2024-10-28 03:47:10|348.24|346.54|348.23|346.53|348.24|346.54|348.23|346.53|2
1730087240000|2024-10-28 03:47:20|348.22|346.52|348.21|346.51|348.22|346.52|348.21|346.51|2
1730087250000|2024-10-28 03:47:30|348.2|346.5|347.72|346.02|348.2|346.5|347.72|346.02|24
1730087260000|2024-10-28 03:47:40|347.71|346.01|347.78|346.08|347.78|346.08|347.66|345.96|21
1730087270000|2024-10-28 03:47:50|347.79|346.09|347.68|345.98|347.79|346.09|347.65|345.95|21
1730087280000|2024-10-28 03:48:00|347.67|345.97|347.65|345.95|347.71|346.01|347.65|345.95|20
1730087290000|2024-10-28 03:48:10|347.67|345.97|347.75|346.05|347.78|346.08|347.66|345.96|14
1730087300000|2024-10-28 03:48:20|347.77|346.07|347.65|345.95|347.77|346.07|347.65|345.95|13
1730087310000|2024-10-28 03:48:30|347.68|345.98|347.65|345.95|347.7|346|347.65|345.95|13
1730087320000|2024-10-28 03:48:40|347.64|345.94|347.65|345.95|347.65|345.95|347.64|345.94|4
1730087330000|2024-10-28 03:48:50|347.69|345.99|347.69|345.99|347.69|345.99|347.67|345.97|12
1730087340000|2024-10-28 03:49:00|347.7|346|347.66|345.96|347.7|346|347.65|345.95|11
1730087350000|2024-10-28 03:49:10|347.65|345.95|347.66|345.96|347.7|346|347.65|345.95|8
1730087360000|2024-10-28 03:49:20|347.65|345.95|347.69|345.99|347.69|345.99|347.65|345.95|4
1730087370000|2024-10-28 03:49:30|347.68|345.98|347.67|345.97|347.69|345.99|347.65|345.95|14
1730087380000|2024-10-28 03:49:40|347.66|345.96|347.82|346.12|347.82|346.12|347.66|345.96|13
1730087390000|2024-10-28 03:49:50|347.81|346.11|347.82|346.12|347.87|346.17|347.8|346.1|17
1730087400000|2024-10-28 03:50:00|347.81|346.11|347.86|346.16|347.88|346.18|347.81|346.11|13
1730087410000|2024-10-28 03:50:10|347.9|346.2|348.01|346.31|348.01|346.31|347.9|346.2|7
1730087420000|2024-10-28 03:50:20|348.02|346.32|348.07|346.37|348.11|346.41|348.02|346.32|11
1730087430000|2024-10-28 03:50:30|348.06|346.36|347.9|346.2|348.06|346.36|347.89|346.19|12
1730087440000|2024-10-28 03:50:40|347.86|346.16|347.84|346.14|347.86|346.16|347.81|346.11|15
1730087450000|2024-10-28 03:50:50|347.86|346.16|347.85|346.15|347.86|346.16|347.81|346.11|8
1730087460000|2024-10-28 03:51:00|347.84|346.14|347.65|345.95|347.84|346.14|347.65|345.95|8
1730087480000|2024-10-28 03:51:20|347.67|345.97|347.8|346.1|347.8|346.1|347.66|345.96|4
1730087490000|2024-10-28 03:51:30|347.78|346.08|347.71|346.01|347.78|346.08|347.71|346.01|9
1730087500000|2024-10-28 03:51:40|347.7|346|347.71|346.01|347.73|346.03|347.65|345.95|15
1730087510000|2024-10-28 03:51:50|347.7|346|347.68|345.98|347.7|346|347.66|345.96|8
1730087520000|2024-10-28 03:52:00|347.67|345.97|347.65|345.95|347.67|345.97|347.65|345.95|5
1730087530000|2024-10-28 03:52:10|347.64|345.94|347.69|345.99|347.75|346.05|347.62|345.92|15
1730087540000|2024-10-28 03:52:20|347.72|346.02|347.83|346.13|347.98|346.28|347.69|345.99|22
1730087550000|2024-10-28 03:52:30|347.76|346.06|347.72|346.02|347.8|346.1|347.7|346|14
1730087560000|2024-10-28 03:52:40|347.75|346.05|347.74|346.04|347.77|346.07|347.69|345.99|13
1730087570000|2024-10-28 03:52:50|347.73|346.03|347.66|345.96|347.74|346.04|347.66|345.96|6
1730087580000|2024-10-28 03:53:00|347.65|345.95|347.66|345.96|347.71|346.01|347.65|345.95|14
1730087590000|2024-10-28 03:53:10|347.67|345.97|347.85|346.15|347.85|346.15|347.66|345.96|9
1730087600000|2024-10-28 03:53:20|347.82|346.12|347.73|346.03|347.83|346.13|347.72|346.02|18
1730087610000|2024-10-28 03:53:30|347.71|346.01|347.78|346.08|347.85|346.15|347.66|345.96|18
1730087620000|2024-10-28 03:53:40|347.77|346.07|347.94|346.24|347.96|346.26|347.76|346.06|13
1730087630000|2024-10-28 03:53:50|347.93|346.23|347.86|346.16|347.93|346.23|347.86|346.16|13
1730087640000|2024-10-28 03:54:00|347.88|346.18|347.87|346.17|347.9|346.2|347.86|346.16|18
1730087650000|2024-10-28 03:54:10|347.88|346.18|347.89|346.19|347.89|346.19|347.87|346.17|8
1730087660000|2024-10-28 03:54:20|347.91|346.21|347.86|346.16|347.91|346.21|347.86|346.16|11
1730087670000|2024-10-28 03:54:30|347.85|346.15|347.9|346.2|347.92|346.22|347.85|346.15|10
1730087680000|2024-10-28 03:54:40|347.88|346.18|347.86|346.16|347.89|346.19|347.86|346.16|15
1730087690000|2024-10-28 03:54:50|347.87|346.17|347.88|346.18|347.9|346.2|347.85|346.15|10
1730087700000|2024-10-28 03:55:00|347.91|346.21|347.86|346.16|347.92|346.22|347.86|346.16|8
1730087710000|2024-10-28 03:55:10|347.87|346.17|347.9|346.2|347.97|346.27|347.87|346.17|8
1730087720000|2024-10-28 03:55:20|347.91|346.21|347.91|346.21|347.94|346.24|347.89|346.19|12
1730087730000|2024-10-28 03:55:30|347.9|346.2|347.93|346.23|347.95|346.25|347.9|346.2|9
1730087740000|2024-10-28 03:55:40|347.9|346.2|348.22|346.52|348.3|346.6|347.9|346.2|18
1730087750000|2024-10-28 03:55:50|348.28|346.58|348.24|346.54|348.28|346.58|348.22|346.52|10
1730087760000|2024-10-28 03:56:00|348.26|346.56|348.46|346.76|348.48|346.78|348.26|346.56|17
1730087770000|2024-10-28 03:56:10|348.47|346.77|348.5|346.8|348.53|346.83|348.46|346.76|10
1730087780000|2024-10-28 03:56:20|348.51|346.81|348.51|346.81|348.52|346.82|348.5|346.8|6
1730087790000|2024-10-28 03:56:30|348.5|346.8|348.41|346.71|348.5|346.8|348.39|346.69|6
1730087800000|2024-10-28 03:56:40|348.42|346.72|348.42|346.72|348.42|346.72|348.42|346.72|1
1730087810000|2024-10-28 03:56:50|348.41|346.71|348.19|346.49|348.41|346.71|348.09|346.39|16
1730087820000|2024-10-28 03:57:00|348.16|346.46|348.16|346.46|348.16|346.46|348.12|346.42|6
1730087830000|2024-10-28 03:57:10|348.17|346.47|348.13|346.43|348.17|346.47|348.13|346.43|6
1730087840000|2024-10-28 03:57:20|348.12|346.42|348.11|346.41|348.12|346.42|348.11|346.41|2
1730087850000|2024-10-28 03:57:30|348.1|346.4|348.11|346.41|348.11|346.41|348.1|346.4|2
1730087860000|2024-10-28 03:57:40|348.17|346.47|348.25|346.55|348.28|346.58|348.17|346.47|11
1730087870000|2024-10-28 03:57:50|348.24|346.54|348.22|346.52|348.26|346.56|348.19|346.49|10
1730087880000|2024-10-28 03:58:00|348.21|346.51|348.19|346.49|348.22|346.52|348.19|346.49|9
1730087890000|2024-10-28 03:58:10|348.21|346.51|348.21|346.51|348.24|346.54|348.2|346.5|6
1730087900000|2024-10-28 03:58:20|348.18|346.48|348.08|346.38|348.18|346.48|348.07|346.37|12
1730087910000|2024-10-28 03:58:30|348.07|346.37|348.1|346.4|348.11|346.41|348.06|346.36|5
1730087920000|2024-10-28 03:58:40|348.09|346.39|348.05|346.35|348.09|346.39|348.03|346.33|6
1730087930000|2024-10-28 03:58:50|348.06|346.36|348.06|346.36|348.06|346.36|348.06|346.36|1
1730087940000|2024-10-28 03:59:00|348.05|346.35|347.83|346.13|348.05|346.35|347.82|346.12|19
1730087950000|2024-10-28 03:59:10|347.84|346.14|347.99|346.29|348.02|346.32|347.83|346.13|13
1730087960000|2024-10-28 03:59:20|348.01|346.31|347.99|346.29|348.02|346.32|347.99|346.29|4
1730087970000|2024-10-28 03:59:30|347.98|346.28|348.02|346.32|348.03|346.33|347.96|346.26|16
1730087980000|2024-10-28 03:59:40|348.01|346.31|347.96|346.26|348.02|346.32|347.95|346.25|18
1730087990000|2024-10-28 03:59:50|347.97|346.27|347.94|346.24|347.97|346.27|347.94|346.24|4
1730088000000|2024-10-28 04:00:00|347.93|346.23|347.67|345.97|347.93|346.23|347.67|345.97|19
1730088010000|2024-10-28 04:00:10|347.66|345.96|347.65|345.95|347.7|346|347.65|345.95|9
1730088020000|2024-10-28 04:00:20|347.68|345.98|347.76|346.06|347.77|346.07|347.65|345.95|11
1730088030000|2024-10-28 04:00:30|347.73|346.03|347.72|346.02|347.73|346.03|347.71|346.01|8
1730088040000|2024-10-28 04:00:40|347.71|346.01|347.71|346.01|347.77|346.07|347.7|346|18
1730088050000|2024-10-28 04:00:50|347.7|346|347.67|345.97|347.71|346.01|347.66|345.96|15
1730088060000|2024-10-28 04:01:00|347.66|345.96|347.65|345.95|347.66|345.96|347.65|345.95|2
1730088070000|2024-10-28 04:01:10|347.64|345.94|347.64|345.94|347.64|345.94|347.64|345.94|1
1730088080000|2024-10-28 04:01:20|347.63|345.93|347.65|345.95|347.65|345.95|347.63|345.93|2
1730088090000|2024-10-28 04:01:30|347.67|345.97|347.65|345.95|347.67|345.97|347.65|345.95|3
1730088100000|2024-10-28 04:01:40|347.64|345.94|347.62|345.92|347.64|345.94|347.62|345.92|3
1730088110000|2024-10-28 04:01:50|347.61|345.91|347.65|345.95|347.65|345.95|347.61|345.91|2
1730088130000|2024-10-28 04:02:10|347.66|345.96|347.77|346.07|347.77|346.07|347.65|345.95|15
1730088140000|2024-10-28 04:02:20|347.8|346.1|347.83|346.13|347.89|346.19|347.8|346.1|14
1730088150000|2024-10-28 04:02:30|347.82|346.12|347.84|346.14|347.91|346.21|347.82|346.12|14
1730088160000|2024-10-28 04:02:40|347.85|346.15|347.84|346.14|347.85|346.15|347.81|346.11|7
1730088170000|2024-10-28 04:02:50|347.85|346.15|347.82|346.12|347.85|346.15|347.82|346.12|4
1730088180000|2024-10-28 04:03:00|347.81|346.11|347.91|346.21|347.91|346.21|347.77|346.07|12
1730088190000|2024-10-28 04:03:10|347.89|346.19|348.02|346.32|348.03|346.33|347.89|346.19|16
1730088200000|2024-10-28 04:03:20|348.03|346.33|348.02|346.32|348.03|346.33|347.98|346.28|9
1730088210000|2024-10-28 04:03:30|348.01|346.31|347.88|346.18|348.03|346.33|347.87|346.17|19
1730088220000|2024-10-28 04:03:40|347.91|346.21|347.9|346.2|347.91|346.21|347.88|346.18|12
1730088230000|2024-10-28 04:03:50|347.93|346.23|347.84|346.14|347.95|346.25|347.83|346.13|16
1730088240000|2024-10-28 04:04:00|347.83|346.13|347.81|346.11|347.83|346.13|347.75|346.05|11
1730088250000|2024-10-28 04:04:10|347.82|346.12|347.99|346.29|347.99|346.29|347.82|346.12|8
1730088260000|2024-10-28 04:04:20|348.01|346.31|348.08|346.38|348.1|346.4|347.99|346.29|12
1730088270000|2024-10-28 04:04:30|348.09|346.39|347.97|346.27|348.09|346.39|347.97|346.27|17
1730088280000|2024-10-28 04:04:40|347.96|346.26|348.03|346.33|348.03|346.33|347.96|346.26|13
1730088290000|2024-10-28 04:04:50|348.02|346.32|348.06|346.36|348.06|346.36|348.01|346.31|4
1730088300000|2024-10-28 04:05:00|348.05|346.35|347.99|346.29|348.05|346.35|347.97|346.27|12
1730088310000|2024-10-28 04:05:10|348|346.3|348.03|346.33|348.04|346.34|347.97|346.27|14
1730088320000|2024-10-28 04:05:20|348.02|346.32|348.1|346.4|348.11|346.41|348.02|346.32|8
1730088330000|2024-10-28 04:05:30|348.09|346.39|348.01|346.31|348.09|346.39|348.01|346.31|6
1730088340000|2024-10-28 04:05:40|348|346.3|348.01|346.31|348.05|346.35|348|346.3|10
1730088350000|2024-10-28 04:05:50|348|346.3|348.02|346.32|348.02|346.32|348|346.3|2
1730088360000|2024-10-28 04:06:00|348.01|346.31|348.11|346.41|348.11|346.41|348.01|346.31|11
1730088370000|2024-10-28 04:06:10|348.13|346.43|348.4|346.7|348.42|346.72|348.13|346.43|9
1730088380000|2024-10-28 04:06:20|348.41|346.71|348.63|346.93|348.65|346.95|348.41|346.71|12
1730088390000|2024-10-28 04:06:30|348.64|346.94|348.85|347.15|348.85|347.15|348.64|346.94|9
1730088400000|2024-10-28 04:06:40|348.86|347.16|348.87|347.17|348.87|347.17|348.86|347.16|2
1730088410000|2024-10-28 04:06:50|348.88|347.18|348.88|347.18|348.88|347.18|348.88|347.18|1
1730088420000|2024-10-28 04:07:00|348.89|347.19|348.85|347.15|348.89|347.19|348.85|347.15|2
1730088430000|2024-10-28 04:07:10|348.79|347.09|348.81|347.11|348.81|347.11|348.78|347.08|4
1730088440000|2024-10-28 04:07:20|348.8|347.1|348.83|347.13|348.83|347.13|348.8|347.1|3
1730088450000|2024-10-28 04:07:30|348.84|347.14|348.85|347.15|348.85|347.15|348.84|347.14|2
1730088460000|2024-10-28 04:07:40|348.84|347.14|348.84|347.14|348.84|347.14|348.84|347.14|1
1730088470000|2024-10-28 04:07:50|348.85|347.15|348.84|347.14|348.85|347.15|348.84|347.14|4
1730088480000|2024-10-28 04:08:00|348.85|347.15|348.85|347.15|348.85|347.15|348.85|347.15|1
1730088490000|2024-10-28 04:08:10|348.84|347.14|348.81|347.11|348.84|347.14|348.81|347.11|5
1730088500000|2024-10-28 04:08:20|348.8|347.1|348.81|347.11|348.81|347.11|348.8|347.1|2
1730088510000|2024-10-28 04:08:30|348.82|347.12|348.82|347.12|348.82|347.12|348.82|347.12|1
1730088520000|2024-10-28 04:08:40|348.81|347.11|348.81|347.11|348.81|347.11|348.81|347.11|1
1730088540000|2024-10-28 04:09:00|348.8|347.1|348.81|347.11|348.81|347.11|348.8|347.1|2
1730088560000|2024-10-28 04:09:20|348.8|347.1|348.83|347.13|348.85|347.15|348.8|347.1|4
1730088570000|2024-10-28 04:09:30|348.82|347.12|348.81|347.11|348.83|347.13|348.81|347.11|6
1730088580000|2024-10-28 04:09:40|348.8|347.1|348.76|347.06|348.8|347.1|348.76|347.06|8
1730088590000|2024-10-28 04:09:50|348.75|347.05|348.77|347.07|348.79|347.09|348.75|347.05|6
1730088600000|2024-10-28 04:10:00|348.76|347.06|348.77|347.07|348.8|347.1|348.76|347.06|4
1730088610000|2024-10-28 04:10:10|348.75|347.05|348.6|346.9|348.75|347.05|348.6|346.9|10
1730088620000|2024-10-28 04:10:20|348.61|346.91|348.47|346.77|348.64|346.94|348.47|346.77|7
1730088630000|2024-10-28 04:10:30|348.48|346.78|348.39|346.69|348.48|346.78|348.39|346.69|10
1730088640000|2024-10-28 04:10:40|348.38|346.68|348.4|346.7|348.41|346.71|348.37|346.67|5
1730088650000|2024-10-28 04:10:50|348.42|346.72|348.61|346.91|348.61|346.91|348.42|346.72|10
1730088660000|2024-10-28 04:11:00|348.6|346.9|348.59|346.89|348.6|346.9|348.56|346.86|6
1730088670000|2024-10-28 04:11:10|348.58|346.88|348.57|346.87|348.58|346.88|348.57|346.87|8
1730088680000|2024-10-28 04:11:20|348.58|346.88|348.53|346.83|348.58|346.88|348.53|346.83|3
1730088690000|2024-10-28 04:11:30|348.52|346.82|348.52|346.82|348.53|346.83|348.49|346.79|9
1730088700000|2024-10-28 04:11:40|348.51|346.81|348.52|346.82|348.52|346.82|348.51|346.81|2
1730088710000|2024-10-28 04:11:50|348.51|346.81|348.46|346.76|348.51|346.81|348.46|346.76|5
1730088720000|2024-10-28 04:12:00|348.47|346.77|348.51|346.81|348.51|346.81|348.46|346.76|10
1730088730000|2024-10-28 04:12:10|348.53|346.83|348.59|346.89|348.59|346.89|348.53|346.83|9
1730088740000|2024-10-28 04:12:20|348.58|346.88|348.57|346.87|348.6|346.9|348.57|346.87|4
1730088750000|2024-10-28 04:12:30|348.58|346.88|348.54|346.84|348.6|346.9|348.54|346.84|8
1730088760000|2024-10-28 04:12:40|348.55|346.85|348.62|346.92|348.62|346.92|348.54|346.84|4
1730088770000|2024-10-28 04:12:50|348.64|346.94|348.62|346.92|348.64|346.94|348.62|346.92|4
1730088780000|2024-10-28 04:13:00|348.6|346.9|348.63|346.93|348.64|346.94|348.6|346.9|8
1730088790000|2024-10-28 04:13:10|348.62|346.92|348.73|347.03|348.73|347.03|348.62|346.92|8
1730088800000|2024-10-28 04:13:20|348.72|347.02|348.74|347.04|348.74|347.04|348.72|347.02|3
1730088810000|2024-10-28 04:13:30|348.78|347.08|348.82|347.12|348.82|347.12|348.78|347.08|3
1730088820000|2024-10-28 04:13:40|348.84|347.14|348.84|347.14|348.84|347.14|348.84|347.14|1
1730088830000|2024-10-28 04:13:50|348.85|347.15|348.83|347.13|348.85|347.15|348.83|347.13|2
1730088840000|2024-10-28 04:14:00|348.82|347.12|348.76|347.06|348.82|347.12|348.76|347.06|13
1730088850000|2024-10-28 04:14:10|348.77|347.07|348.79|347.09|348.79|347.09|348.76|347.06|7
1730088860000|2024-10-28 04:14:20|348.8|347.1|348.79|347.09|348.8|347.1|348.79|347.09|2
1730088880000|2024-10-28 04:14:40|348.8|347.1|348.81|347.11|348.81|347.11|348.8|347.1|2
1730088890000|2024-10-28 04:14:50|348.82|347.12|348.81|347.11|348.82|347.12|348.79|347.09|5
1730088900000|2024-10-28 04:15:00|348.79|347.09|348.79|347.09|348.8|347.1|348.78|347.08|8
1730088910000|2024-10-28 04:15:10|348.81|347.11|348.77|347.07|348.81|347.11|348.77|347.07|4
1730088920000|2024-10-28 04:15:20|348.74|347.04|348.73|347.03|348.75|347.05|348.73|347.03|10
1730088930000|2024-10-28 04:15:30|348.72|347.02|348.68|346.98|348.72|347.02|348.67|346.97|11
1730088940000|2024-10-28 04:15:40|348.67|346.97|348.58|346.88|348.68|346.98|348.57|346.87|12
1730088950000|2024-10-28 04:15:50|348.57|346.87|348.41|346.71|348.57|346.87|348.41|346.71|16
1730088960000|2024-10-28 04:16:00|348.4|346.7|348.21|346.51|348.4|346.7|348.21|346.51|20
1730088970000|2024-10-28 04:16:10|348.22|346.52|348.17|346.47|348.26|346.56|348.17|346.47|13
1730088980000|2024-10-28 04:16:20|348.16|346.46|348.15|346.45|348.17|346.47|348.14|346.44|12
1730088990000|2024-10-28 04:16:30|348.17|346.47|348.03|346.33|348.2|346.5|348.02|346.32|15
1730089000000|2024-10-28 04:16:40|348.04|346.34|348.04|346.34|348.11|346.41|348.03|346.33|9
1730089010000|2024-10-28 04:16:50|348.06|346.36|348.18|346.48|348.18|346.48|348.06|346.36|7
1730089020000|2024-10-28 04:17:00|348.17|346.47|348.22|346.52|348.22|346.52|348.12|346.42|14
1730089030000|2024-10-28 04:17:10|348.31|346.61|348.27|346.57|348.32|346.62|348.27|346.57|10
1730089040000|2024-10-28 04:17:20|348.26|346.56|348.27|346.57|348.28|346.58|348.26|346.56|4
1730089050000|2024-10-28 04:17:30|348.26|346.56|348.12|346.42|348.29|346.59|348.11|346.41|18
1730089060000|2024-10-28 04:17:40|348.18|346.48|348.18|346.48|348.2|346.5|348.18|346.48|6
1730089070000|2024-10-28 04:17:50|348.19|346.49|348.18|346.48|348.2|346.5|348.18|346.48|4
1730089080000|2024-10-28 04:18:00|348.16|346.46|348.23|346.53|348.23|346.53|348.03|346.33|18
1730089090000|2024-10-28 04:18:10|348.27|346.57|348.29|346.59|348.31|346.61|348.27|346.57|14
1730089100000|2024-10-28 04:18:20|348.28|346.58|348.3|346.6|348.31|346.61|348.28|346.58|8
1730089110000|2024-10-28 04:18:30|348.29|346.59|348.31|346.61|348.31|346.61|348.27|346.57|12
1730089120000|2024-10-28 04:18:40|348.32|346.62|348.31|346.61|348.33|346.63|348.3|346.6|10
1730089130000|2024-10-28 04:18:50|348.32|346.62|348.28|346.58|348.32|346.62|348.28|346.58|7
1730089140000|2024-10-28 04:19:00|348.27|346.57|348.23|346.53|348.28|346.58|348.16|346.46|13
1730089150000|2024-10-28 04:19:10|348.24|346.54|348.2|346.5|348.24|346.54|348.2|346.5|9
1730089160000|2024-10-28 04:19:20|348.18|346.48|348.2|346.5|348.21|346.51|348.18|346.48|6
1730089170000|2024-10-28 04:19:30|348.21|346.51|348.5|346.8|348.5|346.8|348.21|346.51|13
1730089180000|2024-10-28 04:19:40|348.51|346.81|348.63|346.93|348.63|346.93|348.51|346.81|14
1730089190000|2024-10-28 04:19:50|348.61|346.91|348.59|346.89|348.62|346.92|348.59|346.89|13
1730089200000|2024-10-28 04:20:00|348.6|346.9|348.33|346.63|348.6|346.9|348.32|346.62|24
1730089210000|2024-10-28 04:20:10|348.32|346.62|348.39|346.69|348.42|346.72|348.32|346.62|21
1730089220000|2024-10-28 04:20:20|348.4|346.7|348.39|346.69|348.4|346.7|348.39|346.69|2
1730089230000|2024-10-28 04:20:30|348.38|346.68|348.44|346.74|348.46|346.76|348.36|346.66|14
1730089240000|2024-10-28 04:20:40|348.42|346.72|348.39|346.69|348.42|346.72|348.39|346.69|13
1730089250000|2024-10-28 04:20:50|348.37|346.67|348.34|346.64|348.37|346.67|348.33|346.63|4
1730089260000|2024-10-28 04:21:00|348.33|346.63|348.28|346.58|348.35|346.65|348.26|346.56|19
1730089270000|2024-10-28 04:21:10|348.31|346.61|348.31|346.61|348.36|346.66|348.3|346.6|8
1730089280000|2024-10-28 04:21:20|348.3|346.6|348.28|346.58|348.34|346.64|348.26|346.56|15
1730089290000|2024-10-28 04:21:30|348.3|346.6|348.28|346.58|348.3|346.6|348.28|346.58|6
1730089300000|2024-10-28 04:21:40|348.27|346.57|348.27|346.57|348.31|346.61|348.25|346.55|14
1730089310000|2024-10-28 04:21:50|348.26|346.56|348.27|346.57|348.28|346.58|348.26|346.56|14
1730089320000|2024-10-28 04:22:00|348.26|346.56|348.07|346.37|348.26|346.56|348.07|346.37|10
1730089330000|2024-10-28 04:22:10|348.06|346.36|348.12|346.42|348.16|346.46|348.06|346.36|13
1730089340000|2024-10-28 04:22:20|348.13|346.43|348.18|346.48|348.19|346.49|348.1|346.4|10
1730089350000|2024-10-28 04:22:30|348.19|346.49|348.21|346.51|348.26|346.56|348.18|346.48|9
1730089360000|2024-10-28 04:22:40|348.2|346.5|348.12|346.42|348.2|346.5|348.11|346.41|12
1730089370000|2024-10-28 04:22:50|348.11|346.41|348.12|346.42|348.12|346.42|348.11|346.41|8
1730089380000|2024-10-28 04:23:00|348.11|346.41|348.36|346.66|348.36|346.66|348.11|346.41|14
1730089390000|2024-10-28 04:23:10|348.39|346.69|348.39|346.69|348.43|346.73|348.37|346.67|15
1730089400000|2024-10-28 04:23:20|348.37|346.67|348.19|346.49|348.37|346.67|348.19|346.49|14
1730089410000|2024-10-28 04:23:30|348.18|346.48|348.14|346.44|348.18|346.48|348.12|346.42|13
1730089420000|2024-10-28 04:23:40|348.15|346.45|348.2|346.5|348.24|346.54|348.15|346.45|12
1730089430000|2024-10-28 04:23:50|348.19|346.49|348.17|346.47|348.19|346.49|348.16|346.46|12
1730089440000|2024-10-28 04:24:00|348.16|346.46|348.07|346.37|348.19|346.49|348.03|346.33|28
1730089450000|2024-10-28 04:24:10|348.09|346.39|348.32|346.62|348.33|346.63|348.09|346.39|19
1730089460000|2024-10-28 04:24:20|348.31|346.61|348.16|346.46|348.32|346.62|348.16|346.46|17
1730089470000|2024-10-28 04:24:30|348.15|346.45|347.79|346.09|348.19|346.49|347.79|346.09|21
1730089480000|2024-10-28 04:24:40|347.78|346.08|347.7|346|347.82|346.12|347.7|346|16
1730089490000|2024-10-28 04:24:50|347.69|345.99|347.65|345.95|347.69|345.99|347.65|345.95|5
1730089520000|2024-10-28 04:25:20|347.67|345.97|347.68|345.98|347.68|345.98|347.65|345.95|5
1730089530000|2024-10-28 04:25:30|347.66|345.96|347.73|346.03|347.81|346.11|347.65|345.95|8
1730089540000|2024-10-28 04:25:40|347.72|346.02|347.73|346.03|347.73|346.03|347.69|345.99|10
1730089550000|2024-10-28 04:25:50|347.71|346.01|347.73|346.03|347.74|346.04|347.69|345.99|12
1730089560000|2024-10-28 04:26:00|347.74|346.04|347.65|345.95|347.75|346.05|347.65|345.95|9
1730089570000|2024-10-28 04:26:10|347.68|345.98|347.66|345.96|347.68|345.98|347.66|345.96|2
1730089580000|2024-10-28 04:26:20|347.65|345.95|347.65|345.95|347.65|345.95|347.64|345.94|3
1730089590000|2024-10-28 04:26:30|347.64|345.94|347.61|345.91|347.64|345.94|347.61|345.91|4
1730089600000|2024-10-28 04:26:40|347.6|345.9|347.62|345.92|347.65|345.95|347.6|345.9|5
1730089610000|2024-10-28 04:26:50|347.61|345.91|347.6|345.9|347.61|345.91|347.6|345.9|2
1730089620000|2024-10-28 04:27:00|347.59|345.89|347.65|345.95|347.65|345.95|347.59|345.89|3
1730089640000|2024-10-28 04:27:20|347.64|345.94|347.65|345.95|347.65|345.95|347.63|345.93|3
1730089650000|2024-10-28 04:27:30|347.67|345.97|347.66|345.96|347.72|346.02|347.66|345.96|10
1730089660000|2024-10-28 04:27:40|347.69|345.99|347.75|346.05|347.75|346.05|347.67|345.97|9
1730089670000|2024-10-28 04:27:50|347.76|346.06|347.86|346.16|347.88|346.18|347.76|346.06|14
1730089680000|2024-10-28 04:28:00|347.83|346.13|347.69|345.99|347.83|346.13|347.68|345.98|16
1730089690000|2024-10-28 04:28:10|347.7|346|347.66|345.96|347.72|346.02|347.65|345.95|18
1730089700000|2024-10-28 04:28:20|347.65|345.95|347.65|345.95|347.65|345.95|347.65|345.95|1
1730089710000|2024-10-28 04:28:30|347.67|345.97|347.67|345.97|347.67|345.97|347.67|345.97|1
1730089720000|2024-10-28 04:28:40|347.66|345.96|347.7|346|347.72|346.02|347.65|345.95|13
1730089730000|2024-10-28 04:28:50|347.69|345.99|347.7|346|347.87|346.17|347.69|345.99|10
1730089740000|2024-10-28 04:29:00|347.67|345.97|347.75|346.05|347.83|346.13|347.65|345.95|15
1730089750000|2024-10-28 04:29:10|347.74|346.04|347.88|346.18|347.92|346.22|347.74|346.04|14
1730089760000|2024-10-28 04:29:20|347.89|346.19|347.81|346.11|347.89|346.19|347.81|346.11|15
1730089770000|2024-10-28 04:29:30|347.83|346.13|347.88|346.18|347.94|346.24|347.83|346.13|14
1730089780000|2024-10-28 04:29:40|347.8|346.1|347.81|346.11|347.82|346.12|347.79|346.09|9
1730089790000|2024-10-28 04:29:50|347.83|346.13|347.81|346.11|347.84|346.14|347.81|346.11|11
1730089800000|2024-10-28 04:30:00|347.78|346.08|347.66|345.96|347.8|346.1|347.65|345.95|18
1730089810000|2024-10-28 04:30:10|347.67|345.97|347.66|345.96|347.68|345.98|347.65|345.95|11
1730089820000|2024-10-28 04:30:20|347.67|345.97|347.77|346.07|347.77|346.07|347.66|345.96|18
1730089830000|2024-10-28 04:30:30|347.79|346.09|347.94|346.24|347.94|346.24|347.79|346.09|15
1730089840000|2024-10-28 04:30:40|347.91|346.21|347.65|345.95|347.93|346.23|347.65|345.95|12
1730089850000|2024-10-28 04:30:50|347.66|345.96|347.65|345.95|347.7|346|347.65|345.95|12
1730089860000|2024-10-28 04:31:00|347.68|345.98|347.66|345.96|347.68|345.98|347.66|345.96|3
1730089870000|2024-10-28 04:31:10|347.67|345.97|347.73|346.03|347.75|346.05|347.65|345.95|15
1730089880000|2024-10-28 04:31:20|347.74|346.04|347.71|346.01|347.74|346.04|347.65|345.95|20
1730089890000|2024-10-28 04:31:30|347.7|346|347.68|345.98|347.71|346.01|347.68|345.98|7
1730089900000|2024-10-28 04:31:40|347.72|346.02|347.76|346.06|347.8|346.1|347.7|346|16
1730089910000|2024-10-28 04:31:50|347.74|346.04|347.65|345.95|347.74|346.04|347.65|345.95|7
1730089930000|2024-10-28 04:32:10|347.67|345.97|347.79|346.09|347.81|346.11|347.67|345.97|10
1730089940000|2024-10-28 04:32:20|347.78|346.08|347.97|346.27|347.99|346.29|347.78|346.08|12
1730089950000|2024-10-28 04:32:30|347.96|346.26|347.88|346.18|347.97|346.27|347.87|346.17|9
1730089960000|2024-10-28 04:32:40|347.91|346.21|347.92|346.22|347.92|346.22|347.9|346.2|5
1730089970000|2024-10-28 04:32:50|347.91|346.21|347.93|346.23|347.93|346.23|347.9|346.2|4
1730089980000|2024-10-28 04:33:00|347.92|346.22|347.79|346.09|347.92|346.22|347.78|346.08|12
1730089990000|2024-10-28 04:33:10|347.78|346.08|347.78|346.08|347.83|346.13|347.77|346.07|10
1730090000000|2024-10-28 04:33:20|347.79|346.09|347.81|346.11|347.83|346.13|347.79|346.09|9
1730090010000|2024-10-28 04:33:30|347.82|346.12|347.82|346.12|347.82|346.12|347.81|346.11|3
1730090020000|2024-10-28 04:33:40|347.83|346.13|347.86|346.16|347.87|346.17|347.83|346.13|4
1730090030000|2024-10-28 04:33:50|347.81|346.11|347.78|346.08|347.82|346.12|347.78|346.08|10
1730090040000|2024-10-28 04:34:00|347.79|346.09|347.76|346.06|347.79|346.09|347.75|346.05|18
1730090050000|2024-10-28 04:34:10|347.75|346.05|347.66|345.96|347.75|346.05|347.65|345.95|8
1730090060000|2024-10-28 04:34:20|347.65|345.95|347.72|346.02|347.72|346.02|347.65|345.95|6
1730090070000|2024-10-28 04:34:30|347.71|346.01|347.69|345.99|347.71|346.01|347.67|345.97|11
1730090080000|2024-10-28 04:34:40|347.7|346|347.67|345.97|347.7|346|347.66|345.96|6
1730090090000|2024-10-28 04:34:50|347.66|345.96|347.74|346.04|347.74|346.04|347.66|345.96|12
1730090100000|2024-10-28 04:35:00|347.73|346.03|347.66|345.96|347.73|346.03|347.65|345.95|8
1730090110000|2024-10-28 04:35:10|347.65|345.95|347.64|345.94|347.67|345.97|347.64|345.94|6
1730090120000|2024-10-28 04:35:20|347.63|345.93|347.6|345.9|347.63|345.93|347.6|345.9|4
1730090130000|2024-10-28 04:35:30|347.59|345.89|347.5|345.8|347.59|345.89|347.5|345.8|7
1730090140000|2024-10-28 04:35:40|347.49|345.79|347.47|345.77|347.49|345.79|347.47|345.77|3
1730090150000|2024-10-28 04:35:50|347.48|345.78|347.5|345.8|347.53|345.83|347.48|345.78|5
1730090160000|2024-10-28 04:36:00|347.49|345.79|347.46|345.76|347.49|345.79|347.46|345.76|4
1730090170000|2024-10-28 04:36:10|347.51|345.81|347.5|345.8|347.51|345.81|347.5|345.8|2
1730090180000|2024-10-28 04:36:20|347.49|345.79|347.47|345.77|347.49|345.79|347.47|345.77|3
1730090190000|2024-10-28 04:36:30|347.46|345.76|347.54|345.84|347.56|345.86|347.45|345.75|7
1730090200000|2024-10-28 04:36:40|347.53|345.83|347.51|345.81|347.55|345.85|347.51|345.81|6
1730090210000|2024-10-28 04:36:50|347.56|345.86|347.51|345.81|347.56|345.86|347.51|345.81|6
1730090220000|2024-10-28 04:37:00|347.5|345.8|347.05|345.35|347.55|345.85|347.05|345.35|8
1730090230000|2024-10-28 04:37:10|347.04|345.34|347.05|345.35|347.06|345.36|347.04|345.34|8
1730090240000|2024-10-28 04:37:20|347.09|345.39|347.21|345.51|347.21|345.51|347.09|345.39|4
1730090250000|2024-10-28 04:37:30|347.18|345.48|347.15|345.45|347.19|345.49|347.15|345.45|7
1730090260000|2024-10-28 04:37:40|347.16|345.46|347.07|345.37|347.16|345.46|347.07|345.37|5
1730090270000|2024-10-28 04:37:50|347.06|345.36|347.04|345.34|347.07|345.37|347.04|345.34|5
1730090280000|2024-10-28 04:38:00|347.05|345.35|346.96|345.26|347.06|345.36|346.94|345.24|13
1730090290000|2024-10-28 04:38:10|346.95|345.25|346.95|345.25|346.97|345.27|346.95|345.25|4
1730090300000|2024-10-28 04:38:20|346.97|345.27|346.96|345.26|346.97|345.27|346.93|345.23|6
1730090310000|2024-10-28 04:38:30|346.94|345.24|346.94|345.24|346.94|345.24|346.94|345.24|1
1730090320000|2024-10-28 04:38:40|346.93|345.23|346.92|345.22|346.95|345.25|346.89|345.19|12
1730090330000|2024-10-28 04:38:50|346.91|345.21|346.94|345.24|346.94|345.24|346.9|345.2|5
1730090340000|2024-10-28 04:39:00|346.93|345.23|347.02|345.32|347.03|345.33|346.93|345.23|7
1730090350000|2024-10-28 04:39:10|346.95|345.25|346.92|345.22|346.95|345.25|346.92|345.22|8
1730090360000|2024-10-28 04:39:20|346.9|345.2|346.91|345.21|346.91|345.21|346.9|345.2|2
1730090380000|2024-10-28 04:39:40|346.9|345.2|346.9|345.2|346.9|345.2|346.89|345.19|3
1730090390000|2024-10-28 04:39:50|346.88|345.18|346.9|345.2|346.92|345.22|346.88|345.18|6
1730090400000|2024-10-28 04:40:00|346.89|345.19|346.88|345.18|346.89|345.19|346.88|345.18|2
1730090410000|2024-10-28 04:40:10|346.9|345.2|346.86|345.16|346.9|345.2|346.85|345.15|9
1730090420000|2024-10-28 04:40:20|346.87|345.17|346.91|345.21|346.91|345.21|346.86|345.16|5
1730090430000|2024-10-28 04:40:30|346.9|345.2|346.82|345.12|346.9|345.2|346.82|345.12|8
1730090440000|2024-10-28 04:40:40|346.83|345.13|346.45|344.75|346.89|345.19|346.42|344.72|24
1730090450000|2024-10-28 04:40:50|346.44|344.74|346.41|344.71|346.58|344.88|346.38|344.68|15
1730090460000|2024-10-28 04:41:00|346.4|344.7|346.4|344.7|346.41|344.71|346.39|344.69|7
1730090470000|2024-10-28 04:41:10|346.42|344.72|346.42|344.72|346.43|344.73|346.38|344.68|17
1730090480000|2024-10-28 04:41:20|346.41|344.71|346.43|344.73|346.43|344.73|346.41|344.71|6
1730090490000|2024-10-28 04:41:30|346.44|344.74|346.42|344.72|346.44|344.74|346.4|344.7|7
1730090500000|2024-10-28 04:41:40|346.41|344.71|346.42|344.72|346.42|344.72|346.41|344.71|2
1730090510000|2024-10-28 04:41:50|346.34|344.64|346.37|344.67|346.4|344.7|346.33|344.63|9
1730090520000|2024-10-28 04:42:00|346.38|344.68|346.58|344.88|346.59|344.89|346.38|344.68|13
1730090530000|2024-10-28 04:42:10|346.57|344.87|346.6|344.9|346.62|344.92|346.56|344.86|9
1730090540000|2024-10-28 04:42:20|346.59|344.89|346.55|344.85|346.62|344.92|346.55|344.85|11
1730090550000|2024-10-28 04:42:30|346.57|344.87|346.57|344.87|346.59|344.89|346.56|344.86|11
1730090560000|2024-10-28 04:42:40|346.58|344.88|346.59|344.89|346.6|344.9|346.57|344.87|8
1730090570000|2024-10-28 04:42:50|346.61|344.91|346.62|344.92|346.62|344.92|346.6|344.9|6
1730090580000|2024-10-28 04:43:00|346.61|344.91|346.53|344.83|346.62|344.92|346.53|344.83|15
1730090590000|2024-10-28 04:43:10|346.54|344.84|346.43|344.73|346.54|344.84|346.43|344.73|7
1730090600000|2024-10-28 04:43:20|346.42|344.72|346.39|344.69|346.43|344.73|346.36|344.66|12
1730090610000|2024-10-28 04:43:30|346.41|344.71|346.42|344.72|346.42|344.72|346.37|344.67|12
1730090620000|2024-10-28 04:43:40|346.41|344.71|346.41|344.71|346.42|344.72|346.41|344.71|3
1730090630000|2024-10-28 04:43:50|346.4|344.7|346.37|344.67|346.41|344.71|346.37|344.67|6
1730090640000|2024-10-28 04:44:00|346.36|344.66|346.36|344.66|346.36|344.66|346.34|344.64|6
1730090670000|2024-10-28 04:44:30|346.35|344.65|346.32|344.62|346.38|344.68|346.32|344.62|6
1730090680000|2024-10-28 04:44:40|346.25|344.55|345.9|344.2|346.25|344.55|345.82|344.12|21
1730090690000|2024-10-28 04:44:50|345.92|344.22|345.95|344.25|345.95|344.25|345.91|344.21|5
1730090700000|2024-10-28 04:45:00|346.01|344.31|346|344.3|346.02|344.32|345.99|344.29|10
1730090710000|2024-10-28 04:45:10|346.01|344.31|346.04|344.34|346.05|344.35|346.01|344.31|8
1730090720000|2024-10-28 04:45:20|346.07|344.37|346.23|344.53|346.23|344.53|346.07|344.37|6
1730090730000|2024-10-28 04:45:30|346.25|344.55|346.15|344.45|346.27|344.57|346.13|344.43|13
1730090740000|2024-10-28 04:45:40|346.14|344.44|346.16|344.46|346.17|344.47|346.14|344.44|3
1730090750000|2024-10-28 04:45:50|346.15|344.45|346.06|344.36|346.19|344.49|346.06|344.36|14
1730090760000|2024-10-28 04:46:00|346.04|344.34|346.06|344.36|346.07|344.37|346.04|344.34|6
1730090770000|2024-10-28 04:46:10|346.09|344.39|346.06|344.36|346.1|344.4|346.06|344.36|6
1730090780000|2024-10-28 04:46:20|346.05|344.35|346.09|344.39|346.1|344.4|346.05|344.35|9
1730090790000|2024-10-28 04:46:30|346.08|344.38|345.97|344.27|346.08|344.38|345.97|344.27|11
1730090800000|2024-10-28 04:46:40|346|344.3|346.09|344.39|346.15|344.45|346|344.3|12
1730090810000|2024-10-28 04:46:50|346.08|344.38|346.08|344.38|346.09|344.39|346.07|344.37|6
1730090820000|2024-10-28 04:47:00|346.1|344.4|346.12|344.42|346.14|344.44|346.1|344.4|4
1730090830000|2024-10-28 04:47:10|346.09|344.39|346.12|344.42|346.13|344.43|346.03|344.33|11
1730090840000|2024-10-28 04:47:20|346.13|344.43|346.18|344.48|346.31|344.61|346.13|344.43|12
1730090850000|2024-10-28 04:47:30|346.22|344.52|346.18|344.48|346.22|344.52|346.17|344.47|12
1730090860000|2024-10-28 04:47:40|346.2|344.5|346.19|344.49|346.21|344.51|346.19|344.49|6
1730090870000|2024-10-28 04:47:50|346.2|344.5|346.25|344.55|346.25|344.55|346.19|344.49|11
1730090880000|2024-10-28 04:48:00|346.29|344.59|346.48|344.78|346.49|344.79|346.26|344.56|11
1730090890000|2024-10-28 04:48:10|346.49|344.79|346.47|344.77|346.62|344.92|346.47|344.77|14
1730090900000|2024-10-28 04:48:20|346.46|344.76|346.49|344.79|346.52|344.82|346.46|344.76|11
1730090910000|2024-10-28 04:48:30|346.51|344.81|346.52|344.82|346.53|344.83|346.51|344.81|3
1730090920000|2024-10-28 04:48:40|346.53|344.83|346.65|344.95|346.66|344.96|346.53|344.83|11
1730090930000|2024-10-28 04:48:50|346.66|344.96|346.76|345.06|346.79|345.09|346.66|344.96|14
1730090940000|2024-10-28 04:49:00|346.77|345.07|346.79|345.09|346.79|345.09|346.77|345.07|11
1730090950000|2024-10-28 04:49:10|346.8|345.1|346.77|345.07|346.86|345.16|346.77|345.07|11
1730090960000|2024-10-28 04:49:20|346.76|345.06|346.78|345.08|346.81|345.11|346.76|345.06|12
1730090970000|2024-10-28 04:49:30|346.77|345.07|346.77|345.07|346.79|345.09|346.76|345.06|8
1730090980000|2024-10-28 04:49:40|346.76|345.06|346.78|345.08|346.78|345.08|346.75|345.05|7
1730090990000|2024-10-28 04:49:50|346.77|345.07|346.77|345.07|346.77|345.07|346.77|345.07|1
1730091000000|2024-10-28 04:50:00|346.76|345.06|346.75|345.05|346.76|345.06|346.72|345.02|10
1730091010000|2024-10-28 04:50:10|346.76|345.06|346.87|345.17|346.89|345.19|346.75|345.05|12
1730091020000|2024-10-28 04:50:20|346.88|345.18|346.87|345.17|346.9|345.2|346.85|345.15|10
1730091030000|2024-10-28 04:50:30|346.88|345.18|346.88|345.18|346.88|345.18|346.85|345.15|8
1730091040000|2024-10-28 04:50:40|346.89|345.19|346.96|345.26|346.98|345.28|346.89|345.19|11
1730091050000|2024-10-28 04:50:50|346.97|345.27|346.95|345.25|346.97|345.27|346.95|345.25|3
1730091060000|2024-10-28 04:51:00|346.92|345.22|346.88|345.18|346.92|345.22|346.86|345.16|9
1730091070000|2024-10-28 04:51:10|346.9|345.2|346.88|345.18|346.9|345.2|346.88|345.18|3
1730091080000|2024-10-28 04:51:20|346.87|345.17|346.85|345.15|346.89|345.19|346.83|345.13|12
1730091090000|2024-10-28 04:51:30|346.86|345.16|346.86|345.16|346.86|345.16|346.86|345.16|1
1730091100000|2024-10-28 04:51:40|346.88|345.18|346.87|345.17|346.88|345.18|346.86|345.16|4
1730091120000|2024-10-28 04:52:00|346.88|345.18|346.86|345.16|346.88|345.18|346.86|345.16|3
1730091130000|2024-10-28 04:52:10|346.84|345.14|346.87|345.17|346.87|345.17|346.83|345.13|7
1730091150000|2024-10-28 04:52:30|346.88|345.18|346.91|345.21|346.91|345.21|346.88|345.18|8
1730091160000|2024-10-28 04:52:40|346.9|345.2|346.89|345.19|346.9|345.2|346.89|345.19|2
1730091170000|2024-10-28 04:52:50|346.9|345.2|346.91|345.21|346.91|345.21|346.9|345.2|2
1730091180000|2024-10-28 04:53:00|346.9|345.2|346.89|345.19|346.91|345.21|346.89|345.19|6
1730091190000|2024-10-28 04:53:10|346.88|345.18|346.74|345.04|346.88|345.18|346.74|345.04|8
1730091200000|2024-10-28 04:53:20|346.73|345.03|346.8|345.1|346.8|345.1|346.73|345.03|8
1730091210000|2024-10-28 04:53:30|346.82|345.12|346.85|345.15|346.85|345.15|346.82|345.12|6
1730091220000|2024-10-28 04:53:40|346.86|345.16|346.9|345.2|346.91|345.21|346.86|345.16|9
1730091230000|2024-10-28 04:53:50|346.91|345.21|346.9|345.2|346.91|345.21|346.9|345.2|2
1730091260000|2024-10-28 04:54:20|346.91|345.21|346.91|345.21|346.91|345.21|346.91|345.21|1
1730091270000|2024-10-28 04:54:30|346.9|345.2|346.9|345.2|346.91|345.21|346.89|345.19|7
1730091280000|2024-10-28 04:54:40|346.91|345.21|346.9|345.2|346.92|345.22|346.9|345.2|4
1730091290000|2024-10-28 04:54:50|346.91|345.21|346.93|345.23|346.97|345.27|346.9|345.2|9
1730091300000|2024-10-28 04:55:00|346.95|345.25|346.95|345.25|346.97|345.27|346.93|345.23|11
1730091310000|2024-10-28 04:55:10|346.96|345.26|346.99|345.29|346.99|345.29|346.96|345.26|2
1730091320000|2024-10-28 04:55:20|346.97|345.27|347|345.3|347|345.3|346.97|345.27|3
1730091330000|2024-10-28 04:55:30|347.01|345.31|346.98|345.28|347.01|345.31|346.98|345.28|7
1730091340000|2024-10-28 04:55:40|346.99|345.29|347|345.3|347.02|345.32|346.99|345.29|5
1730091350000|2024-10-28 04:55:50|346.98|345.28|346.99|345.29|347.01|345.31|346.98|345.28|9
1730091360000|2024-10-28 04:56:00|346.98|345.28|346.9|345.2|346.98|345.28|346.89|345.19|17
1730091370000|2024-10-28 04:56:10|346.89|345.19|346.9|345.2|346.91|345.21|346.89|345.19|11
1730091380000|2024-10-28 04:56:20|346.91|345.21|346.9|345.2|346.95|345.25|346.89|345.19|9
1730091390000|2024-10-28 04:56:30|346.89|345.19|346.85|345.15|346.89|345.19|346.83|345.13|11
1730091400000|2024-10-28 04:56:40|346.86|345.16|346.87|345.17|346.87|345.17|346.85|345.15|8
1730091410000|2024-10-28 04:56:50|346.86|345.16|346.86|345.16|346.87|345.17|346.86|345.16|5
1730091420000|2024-10-28 04:57:00|346.87|345.17|346.92|345.22|346.92|345.22|346.86|345.16|10
1730091430000|2024-10-28 04:57:10|346.93|345.23|346.95|345.25|346.97|345.27|346.93|345.23|13
1730091440000|2024-10-28 04:57:20|346.96|345.26|346.84|345.14|346.97|345.27|346.82|345.12|9
1730091450000|2024-10-28 04:57:30|346.85|345.15|346.89|345.19|346.89|345.19|346.84|345.14|4
1730091460000|2024-10-28 04:57:40|346.9|345.2|346.94|345.24|346.94|345.24|346.9|345.2|6
1730091470000|2024-10-28 04:57:50|346.95|345.25|346.94|345.24|346.95|345.25|346.94|345.24|2
1730091480000|2024-10-28 04:58:00|346.93|345.23|346.88|345.18|346.93|345.23|346.86|345.16|8
1730091490000|2024-10-28 04:58:10|346.89|345.19|346.9|345.2|346.91|345.21|346.89|345.19|4
1730091500000|2024-10-28 04:58:20|346.88|345.18|346.88|345.18|346.89|345.19|346.88|345.18|3
1730091510000|2024-10-28 04:58:30|346.86|345.16|346.88|345.18|346.88|345.18|346.83|345.13|6
1730091520000|2024-10-28 04:58:40|346.89|345.19|346.91|345.21|346.91|345.21|346.89|345.19|2
1730091530000|2024-10-28 04:58:50|346.92|345.22|346.93|345.23|346.94|345.24|346.91|345.21|6
1730091540000|2024-10-28 04:59:00|346.96|345.26|346.91|345.21|346.96|345.26|346.88|345.18|10
1730091550000|2024-10-28 04:59:10|346.92|345.22|346.94|345.24|346.94|345.24|346.91|345.21|5
1730091560000|2024-10-28 04:59:20|346.95|345.25|346.97|345.27|346.98|345.28|346.95|345.25|4
1730091570000|2024-10-28 04:59:30|346.98|345.28|346.91|345.21|346.98|345.28|346.91|345.21|7
1730091580000|2024-10-28 04:59:40|346.92|345.22|346.92|345.22|346.92|345.22|346.92|345.22|1
1730091590000|2024-10-28 04:59:50|346.93|345.23|346.96|345.26|346.96|345.26|346.93|345.23|8
1730091600000|2024-10-28 05:00:00|346.94|345.24|346.95|345.25|346.96|345.26|346.9|345.2|12
1730091610000|2024-10-28 05:00:10|346.93|345.23|346.87|345.17|346.93|345.23|346.87|345.17|5
1730091620000|2024-10-28 05:00:20|346.86|345.16|346.82|345.12|346.86|345.16|346.77|345.07|7
1730091630000|2024-10-28 05:00:30|346.8|345.1|346.82|345.12|346.84|345.14|346.8|345.1|7
1730091640000|2024-10-28 05:00:40|346.84|345.14|346.81|345.11|346.84|345.14|346.81|345.11|4
1730091650000|2024-10-28 05:00:50|346.79|345.09|346.78|345.08|346.79|345.09|346.76|345.06|3
1730091660000|2024-10-28 05:01:00|346.81|345.11|346.86|345.16|346.86|345.16|346.81|345.11|8
1730091670000|2024-10-28 05:01:10|346.85|345.15|346.88|345.18|346.9|345.2|346.84|345.14|11
1730091680000|2024-10-28 05:01:20|346.9|345.2|346.87|345.17|346.9|345.2|346.85|345.15|10
1730091690000|2024-10-28 05:01:30|346.88|345.18|346.83|345.13|346.88|345.18|346.82|345.12|8
1730091700000|2024-10-28 05:01:40|346.82|345.12|346.66|344.96|346.82|345.12|346.66|344.96|14
1730091710000|2024-10-28 05:01:50|346.64|344.94|346.63|344.93|346.66|344.96|346.63|344.93|5
1730091720000|2024-10-28 05:02:00|346.61|344.91|346.57|344.87|346.64|344.94|346.57|344.87|14
1730091730000|2024-10-28 05:02:10|346.55|344.85|346.54|344.84|346.55|344.85|346.54|344.84|2
1730091740000|2024-10-28 05:02:20|346.55|344.85|346.62|344.92|346.68|344.98|346.55|344.85|14
1730091750000|2024-10-28 05:02:30|346.61|344.91|346.61|344.91|346.61|344.91|346.55|344.85|5
1730091760000|2024-10-28 05:02:40|346.63|344.93|346.73|345.03|346.73|345.03|346.63|344.93|11
1730091770000|2024-10-28 05:02:50|346.72|345.02|346.67|344.97|346.72|345.02|346.66|344.96|5
1730091780000|2024-10-28 05:03:00|346.69|344.99|346.65|344.95|346.71|345.01|346.65|344.95|7
1730091790000|2024-10-28 05:03:10|346.64|344.94|346.59|344.89|346.64|344.94|346.55|344.85|11
1730091800000|2024-10-28 05:03:20|346.58|344.88|346.6|344.9|346.63|344.93|346.57|344.87|10
1730091810000|2024-10-28 05:03:30|346.59|344.89|346.56|344.86|346.62|344.92|346.56|344.86|7
1730091820000|2024-10-28 05:03:40|346.58|344.88|346.56|344.86|346.58|344.88|346.56|344.86|10
1730091830000|2024-10-28 05:03:50|346.58|344.88|346.49|344.79|346.59|344.89|346.49|344.79|11
1730091840000|2024-10-28 05:04:00|346.48|344.78|346.44|344.74|346.49|344.79|346.43|344.73|10
1730091850000|2024-10-28 05:04:10|346.43|344.73|346.33|344.63|346.44|344.74|346.3|344.6|18
1730091860000|2024-10-28 05:04:20|346.32|344.62|346.31|344.61|346.36|344.66|346.28|344.58|13
1730091870000|2024-10-28 05:04:30|346.3|344.6|346.38|344.68|346.4|344.7|346.3|344.6|9
1730091880000|2024-10-28 05:04:40|346.39|344.69|346.39|344.69|346.39|344.69|346.37|344.67|12
1730091890000|2024-10-28 05:04:50|346.38|344.68|346.37|344.67|346.39|344.69|346.37|344.67|4
1730091900000|2024-10-28 05:05:00|346.41|344.71|346.43|344.73|346.49|344.79|346.38|344.68|16
1730091910000|2024-10-28 05:05:10|346.42|344.72|346.46|344.76|346.46|344.76|346.42|344.72|7
1730091920000|2024-10-28 05:05:20|346.45|344.75|346.45|344.75|346.48|344.78|346.44|344.74|10
1730091930000|2024-10-28 05:05:30|346.43|344.73|346.48|344.78|346.49|344.79|346.43|344.73|12
1730091940000|2024-10-28 05:05:40|346.47|344.77|346.43|344.73|346.5|344.8|346.43|344.73|11
1730091950000|2024-10-28 05:05:50|346.46|344.76|346.39|344.69|346.46|344.76|346.39|344.69|9
1730091960000|2024-10-28 05:06:00|346.4|344.7|346.39|344.69|346.4|344.7|346.39|344.69|10
1730091970000|2024-10-28 05:06:10|346.4|344.7|346.43|344.73|346.44|344.74|346.39|344.69|11
1730091980000|2024-10-28 05:06:20|346.42|344.72|346.36|344.66|346.42|344.72|346.36|344.66|9
1730091990000|2024-10-28 05:06:30|346.35|344.65|346.37|344.67|346.38|344.68|346.35|344.65|4
1730092000000|2024-10-28 05:06:40|346.36|344.66|346.34|344.64|346.36|344.66|346.34|344.64|3
1730092010000|2024-10-28 05:06:50|346.37|344.67|346.35|344.65|346.37|344.67|346.35|344.65|3
1730092020000|2024-10-28 05:07:00|346.36|344.66|346.4|344.7|346.42|344.72|346.36|344.66|9
1730092030000|2024-10-28 05:07:10|346.39|344.69|346.39|344.69|346.4|344.7|346.37|344.67|14
1730092040000|2024-10-28 05:07:20|346.41|344.71|346.4|344.7|346.41|344.71|346.39|344.69|7
1730092050000|2024-10-28 05:07:30|346.39|344.69|346.38|344.68|346.41|344.71|346.38|344.68|5
1730092060000|2024-10-28 05:07:40|346.41|344.71|346.41|344.71|346.41|344.71|346.34|344.64|7
1730092070000|2024-10-28 05:07:50|346.4|344.7|346.37|344.67|346.41|344.71|346.35|344.65|8
1730092080000|2024-10-28 05:08:00|346.38|344.68|346.44|344.74|346.46|344.76|346.37|344.67|10
1730092090000|2024-10-28 05:08:10|346.45|344.75|346.53|344.83|346.53|344.83|346.45|344.75|14
1730092100000|2024-10-28 05:08:20|346.59|344.89|346.69|344.99|346.7|345|346.57|344.87|12
1730092110000|2024-10-28 05:08:30|346.7|345|346.71|345.01|346.73|345.03|346.69|344.99|10
1730092120000|2024-10-28 05:08:40|346.72|345.02|346.74|345.04|346.74|345.04|346.72|345.02|5
1730092140000|2024-10-28 05:09:00|346.76|345.06|346.77|345.07|346.78|345.08|346.76|345.06|3
1730092150000|2024-10-28 05:09:10|346.75|345.05|346.78|345.08|346.79|345.09|346.75|345.05|9
1730092160000|2024-10-28 05:09:20|346.79|345.09|346.78|345.08|346.79|345.09|346.78|345.08|2
1730092170000|2024-10-28 05:09:30|346.8|345.1|346.76|345.06|346.82|345.12|346.75|345.05|8
1730092180000|2024-10-28 05:09:40|346.75|345.05|346.74|345.04|346.75|345.05|346.74|345.04|2
1730092190000|2024-10-28 05:09:50|346.73|345.03|346.72|345.02|346.73|345.03|346.7|345|7
1730092200000|2024-10-28 05:10:00|346.71|345.01|346.49|344.79|346.72|345.02|346.49|344.79|15
1730092210000|2024-10-28 05:10:10|346.48|344.78|346.31|344.61|346.48|344.78|346.3|344.6|25
1730092220000|2024-10-28 05:10:20|346.32|344.62|346.33|344.63|346.35|344.65|346.32|344.62|9
1730092230000|2024-10-28 05:10:30|346.32|344.62|346.33|344.63|346.35|344.65|346.32|344.62|11
1730092240000|2024-10-28 05:10:40|346.34|344.64|346.42|344.72|346.42|344.72|346.34|344.64|10
1730092260000|2024-10-28 05:11:00|346.39|344.69|346.4|344.7|346.4|344.7|346.36|344.66|10
1730092270000|2024-10-28 05:11:10|346.43|344.73|346.42|344.72|346.43|344.73|346.41|344.71|9
1730092280000|2024-10-28 05:11:20|346.41|344.71|346.41|344.71|346.42|344.72|346.41|344.71|7
1730092290000|2024-10-28 05:11:30|346.4|344.7|346.41|344.71|346.43|344.73|346.4|344.7|4
1730092300000|2024-10-28 05:11:40|346.4|344.7|346.4|344.7|346.41|344.71|346.39|344.69|4
1730092310000|2024-10-28 05:11:50|346.42|344.72|346.46|344.76|346.46|344.76|346.41|344.71|4
1730092320000|2024-10-28 05:12:00|346.49|344.79|346.47|344.77|346.5|344.8|346.45|344.75|12
1730092330000|2024-10-28 05:12:10|346.46|344.76|346.43|344.73|346.46|344.76|346.43|344.73|7
1730092340000|2024-10-28 05:12:20|346.42|344.72|346.29|344.59|346.42|344.72|346.29|344.59|8
1730092350000|2024-10-28 05:12:30|346.3|344.6|346.32|344.62|346.34|344.64|346.3|344.6|5
1730092360000|2024-10-28 05:12:40|346.31|344.61|346.31|344.61|346.31|344.61|346.29|344.59|7
1730092370000|2024-10-28 05:12:50|346.3|344.6|346.32|344.62|346.32|344.62|346.3|344.6|2
1730092380000|2024-10-28 05:13:00|346.3|344.6|346.3|344.6|346.32|344.62|346.3|344.6|4
1730092390000|2024-10-28 05:13:10|346.29|344.59|346.25|344.55|346.29|344.59|346.24|344.54|10
1730092400000|2024-10-28 05:13:20|346.27|344.57|346.27|344.57|346.27|344.57|346.27|344.57|1
1730092410000|2024-10-28 05:13:30|346.28|344.58|346.25|344.55|346.28|344.58|346.23|344.53|5
1730092420000|2024-10-28 05:13:40|346.23|344.53|346.17|344.47|346.25|344.55|346.15|344.45|8
1730092430000|2024-10-28 05:13:50|346.18|344.48|346.2|344.5|346.22|344.52|346.18|344.48|7
1730092440000|2024-10-28 05:14:00|346.19|344.49|346.3|344.6|346.3|344.6|346.19|344.49|13
1730092450000|2024-10-28 05:14:10|346.29|344.59|346.28|344.58|346.3|344.6|346.28|344.58|7
1730092460000|2024-10-28 05:14:20|346.3|344.6|346.3|344.6|346.33|344.63|346.3|344.6|9
1730092470000|2024-10-28 05:14:30|346.29|344.59|346.27|344.57|346.29|344.59|346.25|344.55|8
1730092480000|2024-10-28 05:14:40|346.29|344.59|346.27|344.57|346.29|344.59|346.27|344.57|5
1730092490000|2024-10-28 05:14:50|346.28|344.58|346.28|344.58|346.28|344.58|346.28|344.58|1
1730092500000|2024-10-28 05:15:00|346.27|344.57|346.26|344.56|346.27|344.57|346.23|344.53|11
1730092510000|2024-10-28 05:15:10|346.25|344.55|346.26|344.56|346.28|344.58|346.25|344.55|11
1730092520000|2024-10-28 05:15:20|346.24|344.54|346.26|344.56|346.27|344.57|346.24|344.54|7
1730092530000|2024-10-28 05:15:30|346.25|344.55|346.27|344.57|346.29|344.59|346.24|344.54|5
1730092540000|2024-10-28 05:15:40|346.26|344.56|346.28|344.58|346.29|344.59|346.26|344.56|3
1730092550000|2024-10-28 05:15:50|346.27|344.57|346.25|344.55|346.27|344.57|346.24|344.54|5
1730092560000|2024-10-28 05:16:00|346.28|344.58|346.35|344.65|346.35|344.65|346.28|344.58|9
1730092570000|2024-10-28 05:16:10|346.36|344.66|346.45|344.75|346.45|344.75|346.36|344.66|8
1730092580000|2024-10-28 05:16:20|346.43|344.73|346.46|344.76|346.46|344.76|346.43|344.73|9
1730092590000|2024-10-28 05:16:30|346.45|344.75|346.5|344.8|346.51|344.81|346.45|344.75|7
1730092600000|2024-10-28 05:16:40|346.49|344.79|346.51|344.81|346.51|344.81|346.48|344.78|12
1730092610000|2024-10-28 05:16:50|346.5|344.8|346.54|344.84|346.55|344.85|346.5|344.8|8
1730092620000|2024-10-28 05:17:00|346.55|344.85|346.49|344.79|346.55|344.85|346.49|344.79|7
1730092630000|2024-10-28 05:17:10|346.51|344.81|346.44|344.74|346.51|344.81|346.44|344.74|13
1730092640000|2024-10-28 05:17:20|346.48|344.78|346.46|344.76|346.48|344.78|346.45|344.75|10
1730092650000|2024-10-28 05:17:30|346.49|344.79|346.47|344.77|346.49|344.79|346.47|344.77|5
1730092660000|2024-10-28 05:17:40|346.48|344.78|346.6|344.9|346.6|344.9|346.48|344.78|16
1730092670000|2024-10-28 05:17:50|346.62|344.92|346.65|344.95|346.68|344.98|346.62|344.92|16
1730092680000|2024-10-28 05:18:00|346.66|344.96|346.73|345.03|346.73|345.03|346.66|344.96|8
1730092690000|2024-10-28 05:18:10|346.72|345.02|346.73|345.03|346.75|345.05|346.7|345|9
1730092700000|2024-10-28 05:18:20|346.74|345.04|346.62|344.92|346.74|345.04|346.61|344.91|15
1730092710000|2024-10-28 05:18:30|346.64|344.94|346.6|344.9|346.64|344.94|346.57|344.87|7
1730092720000|2024-10-28 05:18:40|346.59|344.89|346.6|344.9|346.6|344.9|346.59|344.89|2
1730092730000|2024-10-28 05:18:50|346.61|344.91|346.59|344.89|346.61|344.91|346.58|344.88|7
1730092740000|2024-10-28 05:19:00|346.6|344.9|346.54|344.84|346.61|344.91|346.51|344.81|11
1730092750000|2024-10-28 05:19:10|346.52|344.82|346.47|344.77|346.53|344.83|346.47|344.77|10
1730092760000|2024-10-28 05:19:20|346.48|344.78|346.32|344.62|346.48|344.78|346.31|344.61|17
1730092770000|2024-10-28 05:19:30|346.31|344.61|346.3|344.6|346.32|344.62|346.3|344.6|9
1730092780000|2024-10-28 05:19:40|346.31|344.61|346.31|344.61|346.32|344.62|346.29|344.59|6
1730092790000|2024-10-28 05:19:50|346.3|344.6|346.35|344.65|346.35|344.65|346.3|344.6|6
1730092800000|2024-10-28 05:20:00|346.39|344.69|346.39|344.69|346.41|344.71|346.36|344.66|11
1730092810000|2024-10-28 05:20:10|346.37|344.67|346.45|344.75|346.47|344.77|346.37|344.67|10
1730092820000|2024-10-28 05:20:20|346.46|344.76|346.44|344.74|346.47|344.77|346.44|344.74|7
1730092830000|2024-10-28 05:20:30|346.46|344.76|346.45|344.75|346.46|344.76|346.42|344.72|9
1730092840000|2024-10-28 05:20:40|346.44|344.74|346.44|344.74|346.45|344.75|346.43|344.73|7
1730092850000|2024-10-28 05:20:50|346.46|344.76|346.44|344.74|346.46|344.76|346.44|344.74|8
1730092860000|2024-10-28 05:21:00|346.43|344.73|346.44|344.74|346.44|344.74|346.42|344.72|6
1730092870000|2024-10-28 05:21:10|346.45|344.75|346.45|344.75|346.46|344.76|346.44|344.74|7
1730092880000|2024-10-28 05:21:20|346.44|344.74|346.48|344.78|346.48|344.78|346.44|344.74|13
1730092890000|2024-10-28 05:21:30|346.46|344.76|346.47|344.77|346.47|344.77|346.46|344.76|8
1730092910000|2024-10-28 05:21:50|346.46|344.76|346.47|344.77|346.47|344.77|346.46|344.76|4
1730092920000|2024-10-28 05:22:00|346.46|344.76|346.4|344.7|346.47|344.77|346.4|344.7|10
1730092930000|2024-10-28 05:22:10|346.39|344.69|346.33|344.63|346.39|344.69|346.33|344.63|5
1730092940000|2024-10-28 05:22:20|346.32|344.62|346.25|344.55|346.36|344.66|346.24|344.54|14
1730092950000|2024-10-28 05:22:30|346.26|344.56|346.16|344.46|346.26|344.56|346.15|344.45|13
1730092960000|2024-10-28 05:22:40|346.15|344.45|346.24|344.54|346.24|344.54|346.14|344.44|10
1730092970000|2024-10-28 05:22:50|346.23|344.53|346.23|344.53|346.26|344.56|346.22|344.52|9
1730092980000|2024-10-28 05:23:00|346.21|344.51|346.23|344.53|346.23|344.53|346.21|344.51|3
1730092990000|2024-10-28 05:23:10|346.2|344.5|346.28|344.58|346.28|344.58|346.2|344.5|12
1730093000000|2024-10-28 05:23:20|346.29|344.59|346.34|344.64|346.37|344.67|346.27|344.57|9
1730093010000|2024-10-28 05:23:30|346.3|344.6|346.3|344.6|346.32|344.62|346.3|344.6|5
1730093020000|2024-10-28 05:23:40|346.34|344.64|346.24|344.54|346.34|344.64|346.24|344.54|8
1730093030000|2024-10-28 05:23:50|346.27|344.57|346.28|344.58|346.28|344.58|346.27|344.57|2
1730093040000|2024-10-28 05:24:00|346.27|344.57|346.26|344.56|346.27|344.57|346.22|344.52|8
1730093050000|2024-10-28 05:24:10|346.25|344.55|346.21|344.51|346.26|344.56|346.21|344.51|12
1730093060000|2024-10-28 05:24:20|346.22|344.52|346.25|344.55|346.26|344.56|346.22|344.52|10
1730093070000|2024-10-28 05:24:30|346.27|344.57|346.26|344.56|346.27|344.57|346.26|344.56|4
1730093080000|2024-10-28 05:24:40|346.25|344.55|346.25|344.55|346.26|344.56|346.25|344.55|7
1730093090000|2024-10-28 05:24:50|346.24|344.54|346.24|344.54|346.24|344.54|346.24|344.54|1
1730093100000|2024-10-28 05:25:00|346.23|344.53|346.23|344.53|346.28|344.58|346.23|344.53|7
1730093110000|2024-10-28 05:25:10|346.24|344.54|346.18|344.48|346.25|344.55|346.16|344.46|14
1730093120000|2024-10-28 05:25:20|346.21|344.51|346.2|344.5|346.21|344.51|346.19|344.49|7
1730093130000|2024-10-28 05:25:30|346.21|344.51|346.24|344.54|346.26|344.56|346.21|344.51|16
1730093140000|2024-10-28 05:25:40|346.25|344.55|346.24|344.54|346.26|344.56|346.23|344.53|15
1730093150000|2024-10-28 05:25:50|346.26|344.56|346.26|344.56|346.27|344.57|346.26|344.56|5
1730093160000|2024-10-28 05:26:00|346.28|344.58|346.28|344.58|346.28|344.58|346.28|344.58|1
1730093170000|2024-10-28 05:26:10|346.26|344.56|346.28|344.58|346.28|344.58|346.26|344.56|5
1730093180000|2024-10-28 05:26:20|346.29|344.59|346.29|344.59|346.29|344.59|346.29|344.59|1
1730093190000|2024-10-28 05:26:30|346.28|344.58|346.28|344.58|346.28|344.58|346.28|344.58|1
1730093200000|2024-10-28 05:26:40|346.29|344.59|346.29|344.59|346.29|344.59|346.29|344.59|1
1730093220000|2024-10-28 05:27:00|346.28|344.58|346.25|344.55|346.28|344.58|346.24|344.54|5
1730093230000|2024-10-28 05:27:10|346.24|344.54|346.25|344.55|346.25|344.55|346.24|344.54|2
1730093250000|2024-10-28 05:27:30|346.27|344.57|346.27|344.57|346.27|344.57|346.27|344.57|1
1730093260000|2024-10-28 05:27:40|346.26|344.56|346.24|344.54|346.27|344.57|346.24|344.54|13
1730093270000|2024-10-28 05:27:50|346.22|344.52|346.22|344.52|346.22|344.52|346.22|344.52|1
1730093280000|2024-10-28 05:28:00|346.2|344.5|346.21|344.51|346.22|344.52|346.19|344.49|4
1730093290000|2024-10-28 05:28:10|346.17|344.47|346.14|344.44|346.17|344.47|346.14|344.44|3
1730093300000|2024-10-28 05:28:20|346.13|344.43|346.11|344.41|346.13|344.43|346.11|344.41|3
1730093310000|2024-10-28 05:28:30|346.1|344.4|346.08|344.38|346.1|344.4|346.08|344.38|3
1730093320000|2024-10-28 05:28:40|346|344.3|345.87|344.17|346|344.3|345.83|344.13|10
1730093330000|2024-10-28 05:28:50|345.88|344.18|345.85|344.15|345.88|344.18|345.85|344.15|4
1730093340000|2024-10-28 05:29:00|345.84|344.14|345.72|344.02|345.84|344.14|345.72|344.02|6
1730093350000|2024-10-28 05:29:10|345.71|344.01|345.53|343.83|345.71|344.01|345.53|343.83|8
1730093360000|2024-10-28 05:29:20|345.55|343.85|345.54|343.84|345.55|343.85|345.54|343.84|2
1730093370000|2024-10-28 05:29:30|345.53|343.83|345.56|343.86|345.56|343.86|345.53|343.83|5
1730093380000|2024-10-28 05:29:40|345.54|343.84|345.54|343.84|345.54|343.84|345.54|343.84|1
1730093390000|2024-10-28 05:29:50|345.56|343.86|345.58|343.88|345.58|343.88|345.55|343.85|5
1730093400000|2024-10-28 05:30:00|345.59|343.89|345.53|343.83|345.59|343.89|345.53|343.83|4
1730093410000|2024-10-28 05:30:10|345.52|343.82|345.53|343.83|345.53|343.83|345.52|343.82|2
1730093420000|2024-10-28 05:30:20|345.52|343.82|345.49|343.79|345.52|343.82|345.49|343.79|4
1730093430000|2024-10-28 05:30:30|345.48|343.78|345.14|343.44|345.48|343.78|345.13|343.43|17
1730093440000|2024-10-28 05:30:40|345.16|343.46|345.07|343.37|345.2|343.5|345.07|343.37|10
1730093450000|2024-10-28 05:30:50|344.95|343.25|344.97|343.27|344.98|343.28|344.92|343.22|17
1730093460000|2024-10-28 05:31:00|344.96|343.26|345.01|343.31|345.03|343.33|344.9|343.2|15
1730093470000|2024-10-28 05:31:10|345|343.3|344.87|343.17|345.02|343.32|344.87|343.17|11
1730093480000|2024-10-28 05:31:20|344.89|343.19|344.87|343.17|344.91|343.21|344.86|343.16|11
1730093490000|2024-10-28 05:31:30|344.86|343.16|344.74|343.04|344.86|343.16|344.74|343.04|9
1730093500000|2024-10-28 05:31:40|344.75|343.05|344.73|343.03|344.76|343.06|344.72|343.02|8
1730093510000|2024-10-28 05:31:50|344.74|343.04|344.83|343.13|344.83|343.13|344.73|343.03|6
1730093520000|2024-10-28 05:32:00|344.84|343.14|344.71|343.01|344.84|343.14|344.68|342.98|17
1730093530000|2024-10-28 05:32:10|344.7|343|344.69|342.99|344.7|343|344.69|342.99|6
1730093540000|2024-10-28 05:32:20|344.7|343|344.66|342.96|344.7|343|344.63|342.93|13
1730093550000|2024-10-28 05:32:30|344.65|342.95|344.65|342.95|344.66|342.96|344.65|342.95|7
1730093560000|2024-10-28 05:32:40|344.64|342.94|344.62|342.92|344.66|342.96|344.57|342.87|13
1730093570000|2024-10-28 05:32:50|344.65|342.95|344.62|342.92|344.65|342.95|344.62|342.92|7
1730093590000|2024-10-28 05:33:10|344.61|342.91|344.61|342.91|344.61|342.91|344.61|342.91|1
1730093600000|2024-10-28 05:33:20|344.7|343|344.81|343.11|344.87|343.17|344.69|342.99|14
1730093610000|2024-10-28 05:33:30|344.8|343.1|344.62|342.92|344.82|343.12|344.6|342.9|19
1730093620000|2024-10-28 05:33:40|344.63|342.93|344.75|343.05|344.75|343.05|344.63|342.93|13
1730093630000|2024-10-28 05:33:50|344.74|343.04|344.55|342.85|344.75|343.05|344.55|342.85|14
1730093640000|2024-10-28 05:34:00|344.54|342.84|344.58|342.88|344.6|342.9|344.54|342.84|11
1730093650000|2024-10-28 05:34:10|344.63|342.93|344.58|342.88|344.7|343|344.58|342.88|11
1730093660000|2024-10-28 05:34:20|344.59|342.89|344.78|343.08|344.79|343.09|344.59|342.89|12
1730093670000|2024-10-28 05:34:30|344.72|343.02|344.7|343|344.73|343.03|344.68|342.98|13
1730093680000|2024-10-28 05:34:40|344.69|342.99|344.62|342.92|344.69|342.99|344.56|342.86|14
1730093690000|2024-10-28 05:34:50|344.61|342.91|344.61|342.91|344.62|342.92|344.59|342.89|10
1730093700000|2024-10-28 05:35:00|344.62|342.92|344.81|343.11|344.84|343.14|344.62|342.92|8
1730093710000|2024-10-28 05:35:10|344.8|343.1|344.8|343.1|344.82|343.12|344.8|343.1|5
1730093720000|2024-10-28 05:35:20|344.79|343.09|344.8|343.1|344.83|343.13|344.79|343.09|9
1730093730000|2024-10-28 05:35:30|344.79|343.09|344.88|343.18|344.9|343.2|344.79|343.09|7
1730093740000|2024-10-28 05:35:40|344.89|343.19|344.98|343.28|344.98|343.28|344.89|343.19|8
1730093750000|2024-10-28 05:35:50|344.97|343.27|345.02|343.32|345.02|343.32|344.97|343.27|4
1730093760000|2024-10-28 05:36:00|345.01|343.31|345.04|343.34|345.08|343.38|344.99|343.29|13
1730093770000|2024-10-28 05:36:10|345.03|343.33|344.92|343.22|345.05|343.35|344.92|343.22|10
1730093780000|2024-10-28 05:36:20|344.93|343.23|345.09|343.39|345.09|343.39|344.93|343.23|8
1730093790000|2024-10-28 05:36:30|345.1|343.4|345.29|343.59|345.3|343.6|345.1|343.4|13
1730093800000|2024-10-28 05:36:40|345.31|343.61|345.59|343.89|345.59|343.89|345.3|343.6|13
1730093810000|2024-10-28 05:36:50|345.61|343.91|345.66|343.96|345.66|343.96|345.59|343.89|19
1730093820000|2024-10-28 05:37:00|345.65|343.95|345.8|344.1|345.81|344.11|345.65|343.95|21
1730093830000|2024-10-28 05:37:10|345.79|344.09|345.83|344.13|345.83|344.13|345.68|343.98|21
1730093840000|2024-10-28 05:37:20|345.82|344.12|345.73|344.03|345.83|344.13|345.72|344.02|13
1730093850000|2024-10-28 05:37:30|345.72|344.02|345.82|344.12|345.83|344.13|345.66|343.96|20
1730093860000|2024-10-28 05:37:40|345.84|344.14|345.87|344.17|345.9|344.2|345.84|344.14|9
1730093870000|2024-10-28 05:37:50|345.86|344.16|345.9|344.2|345.97|344.27|345.85|344.15|13
1730093880000|2024-10-28 05:38:00|345.96|344.26|346.06|344.36|346.07|344.37|345.95|344.25|10
1730093890000|2024-10-28 05:38:10|346.07|344.37|345.97|344.27|346.07|344.37|345.97|344.27|9
1730093900000|2024-10-28 05:38:20|345.98|344.28|345.88|344.18|345.98|344.28|345.85|344.15|16
1730093910000|2024-10-28 05:38:30|345.87|344.17|345.84|344.14|345.87|344.17|345.84|344.14|4
1730093920000|2024-10-28 05:38:40|345.87|344.17|345.88|344.18|345.9|344.2|345.84|344.14|11
1730093930000|2024-10-28 05:38:50|345.86|344.16|345.89|344.19|345.9|344.2|345.85|344.15|11
1730093940000|2024-10-28 05:39:00|345.9|344.2|345.96|344.26|345.98|344.28|345.88|344.18|15
1730093950000|2024-10-28 05:39:10|345.95|344.25|345.93|344.23|345.96|344.26|345.93|344.23|9
1730093960000|2024-10-28 05:39:20|345.92|344.22|345.85|344.15|345.93|344.23|345.81|344.11|11
1730093970000|2024-10-28 05:39:30|345.84|344.14|345.86|344.16|345.87|344.17|345.84|344.14|8
1730093980000|2024-10-28 05:39:40|345.85|344.15|345.9|344.2|345.9|344.2|345.85|344.15|12
1730093990000|2024-10-28 05:39:50|345.89|344.19|346.01|344.31|346.14|344.44|345.89|344.19|16
1730094000000|2024-10-28 05:40:00|345.96|344.26|345.94|344.24|345.97|344.27|345.91|344.21|20
1730094010000|2024-10-28 05:40:10|345.91|344.21|345.84|344.14|345.95|344.25|345.81|344.11|16
1730094020000|2024-10-28 05:40:20|345.85|344.15|345.93|344.23|345.93|344.23|345.85|344.15|7
1730094030000|2024-10-28 05:40:30|345.97|344.27|345.85|344.15|345.97|344.27|345.85|344.15|8
1730094040000|2024-10-28 05:40:40|345.84|344.14|345.95|344.25|345.97|344.27|345.84|344.14|11
1730094050000|2024-10-28 05:40:50|345.96|344.26|345.99|344.29|346.06|344.36|345.96|344.26|12
1730094060000|2024-10-28 05:41:00|345.98|344.28|345.87|344.17|345.99|344.29|345.87|344.17|15
1730094070000|2024-10-28 05:41:10|345.88|344.18|345.87|344.17|345.9|344.2|345.86|344.16|13
1730094080000|2024-10-28 05:41:20|345.86|344.16|345.81|344.11|345.86|344.16|345.77|344.07|14
1730094090000|2024-10-28 05:41:30|345.84|344.14|345.83|344.13|345.9|344.2|345.81|344.11|14
1730094100000|2024-10-28 05:41:40|345.82|344.12|345.89|344.19|345.89|344.19|345.82|344.12|6
1730094110000|2024-10-28 05:41:50|345.91|344.21|345.93|344.23|345.93|344.23|345.91|344.21|2
1730094120000|2024-10-28 05:42:00|345.92|344.22|346.08|344.38|346.08|344.38|345.9|344.2|13
1730094130000|2024-10-28 05:42:10|346.07|344.37|346.19|344.49|346.19|344.49|346.06|344.36|11
1730094140000|2024-10-28 05:42:20|346.2|344.5|346.19|344.49|346.23|344.53|346.19|344.49|13
1730094150000|2024-10-28 05:42:30|346.18|344.48|346.06|344.36|346.18|344.48|346.05|344.35|14
1730094160000|2024-10-28 05:42:40|346.05|344.35|346.06|344.36|346.07|344.37|346.03|344.33|14
1730094170000|2024-10-28 05:42:50|346.07|344.37|345.96|344.26|346.07|344.37|345.94|344.24|13
1730094180000|2024-10-28 05:43:00|345.95|344.25|346|344.3|346.02|344.32|345.95|344.25|14
1730094190000|2024-10-28 05:43:10|345.99|344.29|345.95|344.25|345.99|344.29|345.93|344.23|15
1730094200000|2024-10-28 05:43:20|345.94|344.24|345.95|344.25|345.98|344.28|345.94|344.24|9
1730094210000|2024-10-28 05:43:30|345.94|344.24|345.98|344.28|345.98|344.28|345.94|344.24|13
1730094220000|2024-10-28 05:43:40|345.97|344.27|345.86|344.16|345.97|344.27|345.86|344.16|5
1730094230000|2024-10-28 05:43:50|345.85|344.15|345.81|344.11|345.88|344.18|345.8|344.1|14
1730094240000|2024-10-28 05:44:00|345.8|344.1|345.86|344.16|345.87|344.17|345.8|344.1|8
1730094250000|2024-10-28 05:44:10|345.87|344.17|345.95|344.25|345.96|344.26|345.87|344.17|8
1730094260000|2024-10-28 05:44:20|345.97|344.27|345.91|344.21|345.97|344.27|345.91|344.21|9
1730094270000|2024-10-28 05:44:30|345.9|344.2|345.96|344.26|345.97|344.27|345.9|344.2|12
1730094280000|2024-10-28 05:44:40|345.97|344.27|345.94|344.24|346|344.3|345.94|344.24|13
1730094290000|2024-10-28 05:44:50|345.95|344.25|345.95|344.25|345.95|344.25|345.94|344.24|3
1730094300000|2024-10-28 05:45:00|345.94|344.24|345.96|344.26|345.97|344.27|345.93|344.23|8
1730094310000|2024-10-28 05:45:10|345.95|344.25|346.13|344.43|346.13|344.43|345.95|344.25|12
1730094320000|2024-10-28 05:45:20|346.16|344.46|346.05|344.35|346.16|344.46|346.05|344.35|12
1730094330000|2024-10-28 05:45:30|346.04|344.34|345.96|344.26|346.04|344.34|345.94|344.24|12
1730094340000|2024-10-28 05:45:40|345.94|344.24|345.86|344.16|345.94|344.24|345.84|344.14|11
1730094350000|2024-10-28 05:45:50|345.85|344.15|345.86|344.16|345.91|344.21|345.85|344.15|7
1730094360000|2024-10-28 05:46:00|345.85|344.15|345.97|344.27|345.97|344.27|345.85|344.15|12
1730094370000|2024-10-28 05:46:10|345.99|344.29|345.97|344.27|346.06|344.36|345.97|344.27|10
1730094380000|2024-10-28 05:46:20|345.96|344.26|345.98|344.28|346.04|344.34|345.96|344.26|12
1730094390000|2024-10-28 05:46:30|345.99|344.29|345.96|344.26|345.99|344.29|345.95|344.25|8
1730094400000|2024-10-28 05:46:40|345.98|344.28|345.85|344.15|345.98|344.28|345.84|344.14|19
1730094410000|2024-10-28 05:46:50|345.88|344.18|345.89|344.19|345.9|344.2|345.86|344.16|13
1730094420000|2024-10-28 05:47:00|345.88|344.18|345.97|344.27|346.03|344.33|345.88|344.18|12
1730094430000|2024-10-28 05:47:10|345.99|344.29|346.19|344.49|346.21|344.51|345.99|344.29|14
1730094440000|2024-10-28 05:47:20|346.18|344.48|346.19|344.49|346.19|344.49|346.17|344.47|12
1730094450000|2024-10-28 05:47:30|346.18|344.48|346.17|344.47|346.18|344.48|346.12|344.42|17
1730094460000|2024-10-28 05:47:40|346.18|344.48|346.11|344.41|346.2|344.5|346.11|344.41|13
1730094470000|2024-10-28 05:47:50|346.13|344.43|346.16|344.46|346.17|344.47|346.13|344.43|16
1730094480000|2024-10-28 05:48:00|346.17|344.47|346.22|344.52|346.23|344.53|346.16|344.46|22
1730094490000|2024-10-28 05:48:10|346.21|344.51|346.28|344.58|346.28|344.58|346.18|344.48|6
1730094500000|2024-10-28 05:48:20|346.29|344.59|346.33|344.63|346.33|344.63|346.29|344.59|10
1730094510000|2024-10-28 05:48:30|346.34|344.64|346.34|344.64|346.34|344.64|346.34|344.64|1
1730094520000|2024-10-28 05:48:40|346.35|344.65|346.34|344.64|346.35|344.65|346.34|344.64|2
1730094540000|2024-10-28 05:49:00|346.35|344.65|346.28|344.58|346.35|344.65|346.28|344.58|2
1730094550000|2024-10-28 05:49:10|346.29|344.59|346.3|344.6|346.3|344.6|346.29|344.59|2
1730094560000|2024-10-28 05:49:20|346.31|344.61|346.3|344.6|346.31|344.61|346.3|344.6|2
1730094590000|2024-10-28 05:49:50|346.31|344.61|346.31|344.61|346.31|344.61|346.31|344.61|1
1730094610000|2024-10-28 05:50:10|346.32|344.62|346.57|344.87|346.57|344.87|346.32|344.62|7
1730094620000|2024-10-28 05:50:20|346.6|344.9|346.59|344.89|346.6|344.9|346.58|344.88|4
1730094630000|2024-10-28 05:50:30|346.56|344.86|346.48|344.78|346.56|344.86|346.48|344.78|5
1730094640000|2024-10-28 05:50:40|346.49|344.79|346.66|344.96|346.67|344.97|346.49|344.79|16
1730094650000|2024-10-28 05:50:50|346.65|344.95|346.53|344.83|346.65|344.95|346.53|344.83|18
1730094660000|2024-10-28 05:51:00|346.54|344.84|346.53|344.83|346.58|344.88|346.52|344.82|13
1730094670000|2024-10-28 05:51:10|346.54|344.84|346.64|344.94|346.65|344.95|346.54|344.84|10
1730094680000|2024-10-28 05:51:20|346.63|344.93|346.68|344.98|346.68|344.98|346.63|344.93|6
1730094690000|2024-10-28 05:51:30|346.66|344.96|346.85|345.15|346.86|345.16|346.65|344.95|15
1730094700000|2024-10-28 05:51:40|346.86|345.16|346.87|345.17|346.87|345.17|346.84|345.14|10
1730094710000|2024-10-28 05:51:50|346.88|345.18|346.88|345.18|346.88|345.18|346.87|345.17|3
1730094720000|2024-10-28 05:52:00|346.87|345.17|346.97|345.27|346.97|345.27|346.87|345.17|11
1730094730000|2024-10-28 05:52:10|346.98|345.28|347.04|345.34|347.07|345.37|346.98|345.28|13
1730094740000|2024-10-28 05:52:20|347.06|345.36|347.05|345.35|347.08|345.38|347.03|345.33|11
1730094750000|2024-10-28 05:52:30|347.06|345.36|346.97|345.27|347.06|345.36|346.97|345.27|6
1730094760000|2024-10-28 05:52:40|346.98|345.28|346.97|345.27|346.98|345.28|346.97|345.27|2
1730094770000|2024-10-28 05:52:50|346.98|345.28|347|345.3|347|345.3|346.98|345.28|4
1730094780000|2024-10-28 05:53:00|347.05|345.35|347.16|345.46|347.16|345.46|347.05|345.35|14
1730094790000|2024-10-28 05:53:10|347.15|345.45|347.2|345.5|347.22|345.52|347.15|345.45|10
1730094800000|2024-10-28 05:53:20|347.19|345.49|347.11|345.41|347.19|345.49|347.11|345.41|9
1730094810000|2024-10-28 05:53:30|347.1|345.4|347.18|345.48|347.19|345.49|347.1|345.4|14
1730094820000|2024-10-28 05:53:40|347.17|345.47|347.16|345.46|347.18|345.48|347.15|345.45|8
1730094830000|2024-10-28 05:53:50|347.15|345.45|347.18|345.48|347.18|345.48|347.15|345.45|8
1730094840000|2024-10-28 05:54:00|347.17|345.47|347.16|345.46|347.18|345.48|347.15|345.45|15
1730094850000|2024-10-28 05:54:10|347.15|345.45|347.15|345.45|347.18|345.48|347.13|345.43|10
1730094860000|2024-10-28 05:54:20|347.14|345.44|347.17|345.47|347.19|345.49|347.14|345.44|5
1730094870000|2024-10-28 05:54:30|347.18|345.48|347.31|345.61|347.31|345.61|347.17|345.47|6
1730094880000|2024-10-28 05:54:40|347.33|345.63|347.26|345.56|347.4|345.7|347.26|345.56|13
1730094890000|2024-10-28 05:54:50|347.24|345.54|347.28|345.58|347.28|345.58|347.22|345.52|7
1730094900000|2024-10-28 05:55:00|347.29|345.59|347.18|345.48|347.31|345.61|347.17|345.47|11
1730094910000|2024-10-28 05:55:10|347.17|345.47|347.07|345.37|347.17|345.47|347.07|345.37|8
1730094920000|2024-10-28 05:55:20|347.05|345.35|347.08|345.38|347.08|345.38|347.05|345.35|6
1730094930000|2024-10-28 05:55:30|347.12|345.42|347.08|345.38|347.12|345.42|347.06|345.36|8
1730094940000|2024-10-28 05:55:40|347.09|345.39|347.1|345.4|347.1|345.4|347.07|345.37|11
1730094950000|2024-10-28 05:55:50|347.11|345.41|347.07|345.37|347.11|345.41|347.07|345.37|14
1730094960000|2024-10-28 05:56:00|347.06|345.36|346.97|345.27|347.06|345.36|346.95|345.25|9
1730094970000|2024-10-28 05:56:10|346.98|345.28|347.1|345.4|347.12|345.42|346.98|345.28|17
1730094980000|2024-10-28 05:56:20|347.08|345.38|347.03|345.33|347.1|345.4|347.03|345.33|10
1730094990000|2024-10-28 05:56:30|346.98|345.28|346.93|345.23|346.98|345.28|346.93|345.23|7
1730095000000|2024-10-28 05:56:40|346.91|345.21|346.95|345.25|346.95|345.25|346.89|345.19|10
1730095010000|2024-10-28 05:56:50|346.97|345.27|346.92|345.22|347.01|345.31|346.92|345.22|11
1730095020000|2024-10-28 05:57:00|346.9|345.2|346.84|345.14|346.9|345.2|346.76|345.06|10
1730095030000|2024-10-28 05:57:10|346.85|345.15|346.9|345.2|346.9|345.2|346.84|345.14|5
1730095040000|2024-10-28 05:57:20|346.91|345.21|346.93|345.23|346.93|345.23|346.9|345.2|9
1730095050000|2024-10-28 05:57:30|346.94|345.24|346.98|345.28|346.98|345.28|346.94|345.24|4
1730095060000|2024-10-28 05:57:40|347|345.3|346.96|345.26|347|345.3|346.96|345.26|4
1730095070000|2024-10-28 05:57:50|346.89|345.19|346.82|345.12|346.89|345.19|346.82|345.12|7
1730095080000|2024-10-28 05:58:00|346.84|345.14|346.84|345.14|346.88|345.18|346.84|345.14|7
1730095090000|2024-10-28 05:58:10|346.88|345.18|346.82|345.12|346.91|345.21|346.82|345.12|10
1730095100000|2024-10-28 05:58:20|346.81|345.11|346.92|345.22|346.92|345.22|346.79|345.09|10
1730095110000|2024-10-28 05:58:30|346.91|345.21|346.89|345.19|346.93|345.23|346.89|345.19|11
1730095120000|2024-10-28 05:58:40|346.88|345.18|346.88|345.18|346.88|345.18|346.88|345.18|1
1730095130000|2024-10-28 05:58:50|346.87|345.17|346.87|345.17|346.87|345.17|346.87|345.17|1
1730095140000|2024-10-28 05:59:00|346.86|345.16|346.87|345.17|346.88|345.18|346.82|345.12|16
1730095150000|2024-10-28 05:59:10|346.86|345.16|346.86|345.16|346.87|345.17|346.86|345.16|5
1730095160000|2024-10-28 05:59:20|346.85|345.15|346.86|345.16|346.87|345.17|346.84|345.14|8
1730095170000|2024-10-28 05:59:30|346.85|345.15|346.86|345.16|346.88|345.18|346.85|345.15|4
1730095180000|2024-10-28 05:59:40|346.87|345.17|346.86|345.16|346.87|345.17|346.86|345.16|2
1730095190000|2024-10-28 05:59:50|346.85|345.15|346.86|345.16|346.88|345.18|346.85|345.15|8
1730095200000|2024-10-28 06:00:00|346.87|345.17|346.88|345.18|346.91|345.21|346.85|345.15|17
1730095210000|2024-10-28 06:00:10|346.87|345.17|346.8|345.1|346.87|345.17|346.78|345.08|11
1730095220000|2024-10-28 06:00:20|346.82|345.12|346.63|344.93|346.82|345.12|346.63|344.93|12
1730095230000|2024-10-28 06:00:30|346.62|344.92|346.62|344.92|346.64|344.94|346.61|344.91|8
1730095240000|2024-10-28 06:00:40|346.63|344.93|346.52|344.82|346.63|344.93|346.52|344.82|7
1730095250000|2024-10-28 06:00:50|346.53|344.83|346.57|344.87|346.59|344.89|346.52|344.82|10
1730095260000|2024-10-28 06:01:00|346.56|344.86|346.54|344.84|346.56|344.86|346.54|344.84|3
1730095270000|2024-10-28 06:01:10|346.51|344.81|346.55|344.85|346.55|344.85|346.49|344.79|9
1730095280000|2024-10-28 06:01:20|346.53|344.83|346.49|344.79|346.53|344.83|346.49|344.79|4
1730095290000|2024-10-28 06:01:30|346.5|344.8|346.46|344.76|346.55|344.85|346.46|344.76|11
1730095300000|2024-10-28 06:01:40|346.47|344.77|346.32|344.62|346.47|344.77|346.32|344.62|8
1730095310000|2024-10-28 06:01:50|346.33|344.63|346.39|344.69|346.39|344.69|346.31|344.61|11
1730095320000|2024-10-28 06:02:00|346.41|344.71|346.6|344.9|346.61|344.91|346.41|344.71|15
1730095330000|2024-10-28 06:02:10|346.58|344.88|346.8|345.1|346.8|345.1|346.58|344.88|18
1730095340000|2024-10-28 06:02:20|346.83|345.13|346.84|345.14|346.85|345.15|346.79|345.09|10
1730095350000|2024-10-28 06:02:30|346.86|345.16|346.86|345.16|346.88|345.18|346.85|345.15|10
1730095360000|2024-10-28 06:02:40|346.87|345.17|346.75|345.05|346.87|345.17|346.75|345.05|16
1730095370000|2024-10-28 06:02:50|346.7|345|346.8|345.1|346.8|345.1|346.66|344.96|16
1730095380000|2024-10-28 06:03:00|346.82|345.12|346.77|345.07|346.82|345.12|346.76|345.06|14
1730095390000|2024-10-28 06:03:10|346.76|345.06|346.63|344.93|346.76|345.06|346.62|344.92|17
1730095400000|2024-10-28 06:03:20|346.67|344.97|346.71|345.01|346.71|345.01|346.63|344.93|7
1730095410000|2024-10-28 06:03:30|346.7|345|346.66|344.96|346.74|345.04|346.65|344.95|13
1730095420000|2024-10-28 06:03:40|346.65|344.95|346.62|344.92|346.65|344.95|346.59|344.89|12
1730095430000|2024-10-28 06:03:50|346.61|344.91|346.78|345.08|346.78|345.08|346.61|344.91|11
1730095440000|2024-10-28 06:04:00|346.77|345.07|346.68|344.98|346.78|345.08|346.68|344.98|6
1730095450000|2024-10-28 06:04:10|346.67|344.97|346.77|345.07|346.77|345.07|346.67|344.97|20
1730095460000|2024-10-28 06:04:20|346.75|345.05|346.72|345.02|346.75|345.05|346.72|345.02|7
1730095470000|2024-10-28 06:04:30|346.74|345.04|346.71|345.01|346.74|345.04|346.71|345.01|8
1730095490000|2024-10-28 06:04:50|346.73|345.03|346.71|345.01|346.73|345.03|346.71|345.01|2
1730095500000|2024-10-28 06:05:00|346.73|345.03|346.71|345.01|346.73|345.03|346.71|345.01|2
1730095510000|2024-10-28 06:05:10|346.64|344.94|346.64|344.94|346.64|344.94|346.64|344.94|1
1730095520000|2024-10-28 06:05:20|346.58|344.88|346.31|344.61|346.58|344.88|346.31|344.61|21
1730095530000|2024-10-28 06:05:30|346.32|344.62|346.33|344.63|346.37|344.67|346.32|344.62|10
1730095540000|2024-10-28 06:05:40|346.32|344.62|346.32|344.62|346.35|344.65|346.32|344.62|8
1730095550000|2024-10-28 06:05:50|346.3|344.6|346.29|344.59|346.32|344.62|346.29|344.59|6
1730095560000|2024-10-28 06:06:00|346.28|344.58|346.29|344.59|346.34|344.64|346.28|344.58|10
1730095570000|2024-10-28 06:06:10|346.23|344.53|346.23|344.53|346.25|344.55|346.21|344.51|7
1730095580000|2024-10-28 06:06:20|346.22|344.52|346.22|344.52|346.25|344.55|346.22|344.52|8
1730095590000|2024-10-28 06:06:30|346.23|344.53|346.25|344.55|346.26|344.56|346.22|344.52|5
1730095600000|2024-10-28 06:06:40|346.26|344.56|346.34|344.64|346.39|344.69|346.26|344.56|13
1730095610000|2024-10-28 06:06:50|346.33|344.63|346.33|344.63|346.34|344.64|346.32|344.62|5
1730095620000|2024-10-28 06:07:00|346.32|344.62|346.29|344.59|346.32|344.62|346.29|344.59|4
1730095630000|2024-10-28 06:07:10|346.23|344.53|346.26|344.56|346.28|344.58|346.22|344.52|10
1730095640000|2024-10-28 06:07:20|346.25|344.55|346.25|344.55|346.27|344.57|346.22|344.52|9
1730095650000|2024-10-28 06:07:30|346.24|344.54|346.26|344.56|346.27|344.57|346.24|344.54|10
1730095660000|2024-10-28 06:07:40|346.25|344.55|346.25|344.55|346.27|344.57|346.24|344.54|8
1730095670000|2024-10-28 06:07:50|346.24|344.54|346.27|344.57|346.27|344.57|346.24|344.54|10
1730095680000|2024-10-28 06:08:00|346.26|344.56|346.26|344.56|346.28|344.58|346.26|344.56|4
1730095690000|2024-10-28 06:08:10|346.25|344.55|346.13|344.43|346.25|344.55|346.12|344.42|17
1730095700000|2024-10-28 06:08:20|346.12|344.42|346.15|344.45|346.18|344.48|346.12|344.42|11
1730095710000|2024-10-28 06:08:30|346.14|344.44|346.15|344.45|346.15|344.45|346.13|344.43|3
1730095720000|2024-10-28 06:08:40|346.14|344.44|346.14|344.44|346.15|344.45|346.13|344.43|9
1730095730000|2024-10-28 06:08:50|346.15|344.45|346.11|344.41|346.15|344.45|346.11|344.41|5
1730095740000|2024-10-28 06:09:00|346.1|344.4|346.04|344.34|346.1|344.4|346.04|344.34|4
1730095750000|2024-10-28 06:09:10|346.02|344.32|346.07|344.37|346.09|344.39|346.02|344.32|8
1730095760000|2024-10-28 06:09:20|346.09|344.39|346.06|344.36|346.09|344.39|346.06|344.36|6
1730095780000|2024-10-28 06:09:40|346.05|344.35|346.05|344.35|346.05|344.35|346.05|344.35|1
1730095790000|2024-10-28 06:09:50|346.04|344.34|346.1|344.4|346.1|344.4|346.03|344.33|14
1730095800000|2024-10-28 06:10:00|346.11|344.41|346.16|344.46|346.18|344.48|346.09|344.39|13
1730095810000|2024-10-28 06:10:10|346.15|344.45|346.21|344.51|346.23|344.53|346.15|344.45|9
1730095820000|2024-10-28 06:10:20|346.2|344.5|346.12|344.42|346.2|344.5|346.12|344.42|9
1730095830000|2024-10-28 06:10:30|346.13|344.43|346.04|344.34|346.13|344.43|346.02|344.32|14
1730095840000|2024-10-28 06:10:40|346.02|344.32|345.93|344.23|346.03|344.33|345.93|344.23|9
1730095850000|2024-10-28 06:10:50|345.92|344.22|345.9|344.2|345.92|344.22|345.89|344.19|10
1730095860000|2024-10-28 06:11:00|345.92|344.22|345.86|344.16|345.95|344.25|345.86|344.16|17
1730095870000|2024-10-28 06:11:10|345.85|344.15|345.86|344.16|345.88|344.18|345.83|344.13|15
1730095880000|2024-10-28 06:11:20|345.85|344.15|345.72|344.02|345.85|344.15|345.72|344.02|12
1730095890000|2024-10-28 06:11:30|345.74|344.04|345.8|344.1|345.81|344.11|345.74|344.04|10
1730095900000|2024-10-28 06:11:40|345.79|344.09|345.79|344.09|345.83|344.13|345.77|344.07|14
1730095910000|2024-10-28 06:11:50|345.8|344.1|345.74|344.04|345.82|344.12|345.74|344.04|11
1730095920000|2024-10-28 06:12:00|345.73|344.03|345.76|344.06|345.77|344.07|345.73|344.03|18
1730095930000|2024-10-28 06:12:10|345.77|344.07|345.78|344.08|345.8|344.1|345.76|344.06|8
1730095940000|2024-10-28 06:12:20|345.77|344.07|345.77|344.07|345.77|344.07|345.76|344.06|7
1730095950000|2024-10-28 06:12:30|345.76|344.06|345.76|344.06|345.77|344.07|345.76|344.06|3
1730095960000|2024-10-28 06:12:40|345.75|344.05|345.72|344.02|345.76|344.06|345.72|344.02|9
1730095970000|2024-10-28 06:12:50|345.77|344.07|345.76|344.06|345.78|344.08|345.75|344.05|6
1730095980000|2024-10-28 06:13:00|345.78|344.08|345.82|344.12|345.85|344.15|345.78|344.08|9
1730095990000|2024-10-28 06:13:10|345.81|344.11|345.82|344.12|345.83|344.13|345.78|344.08|8
1730096000000|2024-10-28 06:13:20|345.83|344.13|345.82|344.12|345.84|344.14|345.81|344.11|16
1730096010000|2024-10-28 06:13:30|345.83|344.13|345.77|344.07|345.83|344.13|345.73|344.03|18
1730096020000|2024-10-28 06:13:40|345.78|344.08|345.8|344.1|345.8|344.1|345.77|344.07|4
1730096030000|2024-10-28 06:13:50|345.81|344.11|345.81|344.11|345.81|344.11|345.81|344.11|1
1730096040000|2024-10-28 06:14:00|345.8|344.1|345.8|344.1|345.8|344.1|345.8|344.1|1
1730096050000|2024-10-28 06:14:10|345.81|344.11|345.88|344.18|345.88|344.18|345.81|344.11|5
1730096060000|2024-10-28 06:14:20|345.87|344.17|345.86|344.16|345.87|344.17|345.83|344.13|9
1730096070000|2024-10-28 06:14:30|345.85|344.15|345.84|344.14|345.85|344.15|345.84|344.14|2
1730096080000|2024-10-28 06:14:40|345.85|344.15|345.94|344.24|345.94|344.24|345.85|344.15|7
1730096090000|2024-10-28 06:14:50|345.96|344.26|345.94|344.24|345.98|344.28|345.92|344.22|12
1730096100000|2024-10-28 06:15:00|345.96|344.26|346.07|344.37|346.07|344.37|345.94|344.24|9
1730096110000|2024-10-28 06:15:10|346.06|344.36|346.04|344.34|346.06|344.36|346.04|344.34|4
1730096120000|2024-10-28 06:15:20|346.05|344.35|346.07|344.37|346.25|344.55|346.05|344.35|18
1730096130000|2024-10-28 06:15:30|346.05|344.35|346.02|344.32|346.06|344.36|346|344.3|8
1730096140000|2024-10-28 06:15:40|346.03|344.33|346|344.3|346.03|344.33|346|344.3|8
1730096150000|2024-10-28 06:15:50|346.02|344.32|346.03|344.33|346.04|344.34|346.01|344.31|12
1730096160000|2024-10-28 06:16:00|346.02|344.32|346.03|344.33|346.03|344.33|346|344.3|7
1730096170000|2024-10-28 06:16:10|346.02|344.32|346.06|344.36|346.06|344.36|346.02|344.32|4
1730096180000|2024-10-28 06:16:20|346.05|344.35|346.19|344.49|346.23|344.53|346.05|344.35|16
1730096190000|2024-10-28 06:16:30|346.17|344.47|346.15|344.45|346.17|344.47|346.15|344.45|4
1730096200000|2024-10-28 06:16:40|346.14|344.44|346.17|344.47|346.18|344.48|346.14|344.44|6
1730096210000|2024-10-28 06:16:50|346.15|344.45|346.08|344.38|346.15|344.45|346.07|344.37|12
1730096220000|2024-10-28 06:17:00|346.09|344.39|346.13|344.43|346.15|344.45|346.09|344.39|7
1730096230000|2024-10-28 06:17:10|346.17|344.47|346.17|344.47|346.18|344.48|346.15|344.45|10
1730096240000|2024-10-28 06:17:20|346.18|344.48|346.22|344.52|346.24|344.54|346.17|344.47|10
1730096250000|2024-10-28 06:17:30|346.23|344.53|346.24|344.54|346.25|344.55|346.23|344.53|3
1730096260000|2024-10-28 06:17:40|346.25|344.55|346.25|344.55|346.27|344.57|346.24|344.54|4
1730096270000|2024-10-28 06:17:50|346.24|344.54|346.14|344.44|346.24|344.54|346.14|344.44|6
1730096280000|2024-10-28 06:18:00|346.13|344.43|346.09|344.39|346.13|344.43|346.09|344.39|11
1730096290000|2024-10-28 06:18:10|346.08|344.38|346.07|344.37|346.08|344.38|346.07|344.37|2
1730096300000|2024-10-28 06:18:20|346.08|344.38|346.03|344.33|346.08|344.38|346.02|344.32|8
1730096310000|2024-10-28 06:18:30|346.07|344.37|346.11|344.41|346.11|344.41|346.05|344.35|6
1730096320000|2024-10-28 06:18:40|346.13|344.43|346.12|344.42|346.14|344.44|346.1|344.4|12
1730096330000|2024-10-28 06:18:50|346.14|344.44|346.13|344.43|346.15|344.45|346.12|344.42|11
1730096340000|2024-10-28 06:19:00|346.12|344.42|346.03|344.33|346.12|344.42|346.03|344.33|9
1730096350000|2024-10-28 06:19:10|346.02|344.32|346.05|344.35|346.05|344.35|346.02|344.32|7
1730096360000|2024-10-28 06:19:20|346.04|344.34|346.11|344.41|346.11|344.41|346.02|344.32|9
1730096370000|2024-10-28 06:19:30|346.08|344.38|346.2|344.5|346.2|344.5|346.06|344.36|7
1730096380000|2024-10-28 06:19:40|346.19|344.49|346.18|344.48|346.19|344.49|346.13|344.43|14
1730096390000|2024-10-28 06:19:50|346.17|344.47|346.09|344.39|346.17|344.47|346.08|344.38|6
1730096400000|2024-10-28 06:20:00|346.06|344.36|346.04|344.34|346.06|344.36|345.99|344.29|15
1730096410000|2024-10-28 06:20:10|346.06|344.36|346.11|344.41|346.11|344.41|346.03|344.33|7
1730096420000|2024-10-28 06:20:20|346.12|344.42|346.15|344.45|346.18|344.48|346.12|344.42|8
1730096430000|2024-10-28 06:20:30|346.14|344.44|346.09|344.39|346.15|344.45|346.08|344.38|10
1730096440000|2024-10-28 06:20:40|346.08|344.38|346.13|344.43|346.13|344.43|346.08|344.38|16
1730096450000|2024-10-28 06:20:50|346.12|344.42|346.13|344.43|346.13|344.43|346.1|344.4|8
1730096460000|2024-10-28 06:21:00|346.11|344.41|345.97|344.27|346.11|344.41|345.97|344.27|8
1730096470000|2024-10-28 06:21:10|345.98|344.28|345.98|344.28|346|344.3|345.98|344.28|11
1730096480000|2024-10-28 06:21:20|345.99|344.29|346.08|344.38|346.08|344.38|345.98|344.28|18
1730096490000|2024-10-28 06:21:30|346.06|344.36|346.01|344.31|346.07|344.37|345.99|344.29|6
1730096500000|2024-10-28 06:21:40|346.02|344.32|346.07|344.37|346.07|344.37|346.02|344.32|4
1730096510000|2024-10-28 06:21:50|346.06|344.36|346.06|344.36|346.07|344.37|346.06|344.36|3
1730096520000|2024-10-28 06:22:00|346.03|344.33|346.06|344.36|346.07|344.37|346.03|344.33|7
1730096530000|2024-10-28 06:22:10|346.04|344.34|346.07|344.37|346.08|344.38|346.04|344.34|7
1730096540000|2024-10-28 06:22:20|346.08|344.38|346.24|344.54|346.27|344.57|346.08|344.38|10
1730096550000|2024-10-28 06:22:30|346.25|344.55|346.19|344.49|346.25|344.55|346.19|344.49|5
1730096560000|2024-10-28 06:22:40|346.18|344.48|346.18|344.48|346.19|344.49|346.15|344.45|18
1730096570000|2024-10-28 06:22:50|346.19|344.49|346.18|344.48|346.19|344.49|346.18|344.48|2
1730096580000|2024-10-28 06:23:00|346.15|344.45|346.18|344.48|346.19|344.49|346.09|344.39|15
1730096590000|2024-10-28 06:23:10|346.17|344.47|346.14|344.44|346.17|344.47|346.14|344.44|3
1730096600000|2024-10-28 06:23:20|346.15|344.45|346.15|344.45|346.16|344.46|346.15|344.45|3
1730096610000|2024-10-28 06:23:30|346.14|344.44|346.13|344.43|346.15|344.45|346.12|344.42|7
1730096620000|2024-10-28 06:23:40|346.14|344.44|346.16|344.46|346.17|344.47|346.14|344.44|3
1730096630000|2024-10-28 06:23:50|346.15|344.45|346.18|344.48|346.18|344.48|346.15|344.45|3
1730096640000|2024-10-28 06:24:00|346.17|344.47|346.2|344.5|346.24|344.54|346.17|344.47|7
1730096650000|2024-10-28 06:24:10|346.19|344.49|346.15|344.45|346.2|344.5|346.15|344.45|10
1730096660000|2024-10-28 06:24:20|346.17|344.47|346.16|344.46|346.17|344.47|346.15|344.45|4
1730096670000|2024-10-28 06:24:30|346.17|344.47|346.2|344.5|346.2|344.5|346.17|344.47|2
1730096680000|2024-10-28 06:24:40|346.19|344.49|346.08|344.38|346.19|344.49|346.03|344.33|11
1730096690000|2024-10-28 06:24:50|346.09|344.39|346.05|344.35|346.09|344.39|346.05|344.35|8
1730096700000|2024-10-28 06:25:00|346.02|344.32|346.06|344.36|346.06|344.36|346.01|344.31|8
1730096710000|2024-10-28 06:25:10|346.08|344.38|346.06|344.36|346.08|344.38|346.04|344.34|7
1730096720000|2024-10-28 06:25:20|346.05|344.35|346.06|344.36|346.07|344.37|346.02|344.32|9
1730096730000|2024-10-28 06:25:30|346.05|344.35|346.06|344.36|346.08|344.38|346.05|344.35|4
1730096740000|2024-10-28 06:25:40|346.1|344.4|346.08|344.38|346.1|344.4|346.06|344.36|7
1730096750000|2024-10-28 06:25:50|346.11|344.41|346.08|344.38|346.11|344.41|346.08|344.38|3
1730096760000|2024-10-28 06:26:00|346.07|344.37|346.05|344.35|346.07|344.37|346.02|344.32|6
1730096770000|2024-10-28 06:26:10|346.06|344.36|346.13|344.43|346.13|344.43|346.05|344.35|14
1730096780000|2024-10-28 06:26:20|346.12|344.42|346.17|344.47|346.17|344.47|346.12|344.42|4
1730096790000|2024-10-28 06:26:30|346.19|344.49|346|344.3|346.19|344.49|346|344.3|17
1730096800000|2024-10-28 06:26:40|345.99|344.29|345.96|344.26|345.99|344.29|345.93|344.23|11
1730096810000|2024-10-28 06:26:50|345.94|344.24|345.89|344.19|345.94|344.24|345.85|344.15|10
1730096820000|2024-10-28 06:27:00|345.9|344.2|345.87|344.17|345.9|344.2|345.87|344.17|8
1730096830000|2024-10-28 06:27:10|345.85|344.15|345.78|344.08|345.85|344.15|345.74|344.04|14
1730096840000|2024-10-28 06:27:20|345.77|344.07|345.78|344.08|345.79|344.09|345.74|344.04|9
1730096850000|2024-10-28 06:27:30|345.77|344.07|345.77|344.07|345.78|344.08|345.73|344.03|8
1730096860000|2024-10-28 06:27:40|345.76|344.06|345.77|344.07|345.77|344.07|345.75|344.05|6
1730096870000|2024-10-28 06:27:50|345.83|344.13|345.78|344.08|345.83|344.13|345.78|344.08|8
1730096880000|2024-10-28 06:28:00|345.77|344.07|345.81|344.11|345.81|344.11|345.74|344.04|9
1730096890000|2024-10-28 06:28:10|345.82|344.12|345.85|344.15|345.86|344.16|345.81|344.11|5
1730096900000|2024-10-28 06:28:20|345.87|344.17|345.84|344.14|345.89|344.19|345.84|344.14|5
1730096910000|2024-10-28 06:28:30|345.82|344.12|345.88|344.18|345.89|344.19|345.8|344.1|14
1730096920000|2024-10-28 06:28:40|345.9|344.2|345.93|344.23|345.94|344.24|345.9|344.2|7
1730096930000|2024-10-28 06:28:50|345.94|344.24|345.95|344.25|345.98|344.28|345.94|344.24|8
1730096940000|2024-10-28 06:29:00|345.94|344.24|345.87|344.17|345.94|344.24|345.84|344.14|18
1730096950000|2024-10-28 06:29:10|345.88|344.18|345.9|344.2|345.92|344.22|345.88|344.18|7
1730096960000|2024-10-28 06:29:20|345.91|344.21|345.97|344.27|345.99|344.29|345.9|344.2|11
1730096970000|2024-10-28 06:29:30|345.98|344.28|345.98|344.28|345.98|344.28|345.97|344.27|15
1730096980000|2024-10-28 06:29:40|345.97|344.27|345.97|344.27|345.98|344.28|345.97|344.27|7
1730096990000|2024-10-28 06:29:50|345.98|344.28|345.98|344.28|345.98|344.28|345.97|344.27|9
1730097000000|2024-10-28 06:30:00|346.01|344.31|345.94|344.24|346.07|344.37|345.94|344.24|10
1730097010000|2024-10-28 06:30:10|345.93|344.23|345.86|344.16|345.94|344.24|345.85|344.15|15
1730097020000|2024-10-28 06:30:20|345.88|344.18|345.93|344.23|345.93|344.23|345.87|344.17|12
1730097030000|2024-10-28 06:30:30|345.92|344.22|345.87|344.17|345.92|344.22|345.85|344.15|10
1730097040000|2024-10-28 06:30:40|345.86|344.16|345.89|344.19|345.89|344.19|345.85|344.15|7
1730097050000|2024-10-28 06:30:50|345.88|344.18|345.88|344.18|345.88|344.18|345.88|344.18|1
1730097060000|2024-10-28 06:31:00|345.91|344.21|345.88|344.18|345.91|344.21|345.84|344.14|14
1730097070000|2024-10-28 06:31:10|345.91|344.21|345.94|344.24|345.95|344.25|345.89|344.19|8
1730097080000|2024-10-28 06:31:20|345.95|344.25|345.96|344.26|345.98|344.28|345.94|344.24|6
1730097090000|2024-10-28 06:31:30|345.97|344.27|345.86|344.16|345.97|344.27|345.85|344.15|18
1730097100000|2024-10-28 06:31:40|345.85|344.15|345.86|344.16|345.88|344.18|345.84|344.14|9
1730097110000|2024-10-28 06:31:50|345.88|344.18|345.86|344.16|345.9|344.2|345.86|344.16|8
1730097120000|2024-10-28 06:32:00|345.87|344.17|345.81|344.11|345.87|344.17|345.8|344.1|10
1730097130000|2024-10-28 06:32:10|345.84|344.14|345.83|344.13|345.84|344.14|345.82|344.12|5
1730097140000|2024-10-28 06:32:20|345.84|344.14|345.79|344.09|345.85|344.15|345.79|344.09|9
1730097150000|2024-10-28 06:32:30|345.78|344.08|345.8|344.1|345.8|344.1|345.77|344.07|4
1730097160000|2024-10-28 06:32:40|345.81|344.11|345.81|344.11|345.81|344.11|345.8|344.1|3
1730097170000|2024-10-28 06:32:50|345.82|344.12|345.89|344.19|345.91|344.21|345.82|344.12|5
1730097180000|2024-10-28 06:33:00|345.91|344.21|346.03|344.33|346.07|344.37|345.91|344.21|15
1730097190000|2024-10-28 06:33:10|346.02|344.32|345.99|344.29|346.04|344.34|345.99|344.29|8
1730097200000|2024-10-28 06:33:20|345.98|344.28|346.05|344.35|346.07|344.37|345.98|344.28|8
1730097210000|2024-10-28 06:33:30|346.06|344.36|346.07|344.37|346.08|344.38|346.05|344.35|12
1730097220000|2024-10-28 06:33:40|346.06|344.36|346.04|344.34|346.06|344.36|346.04|344.34|2
1730097230000|2024-10-28 06:33:50|346.06|344.36|346.04|344.34|346.06|344.36|346.04|344.34|3
1730097240000|2024-10-28 06:34:00|346.05|344.35|346.05|344.35|346.06|344.36|346.04|344.34|6
1730097250000|2024-10-28 06:34:10|346.04|344.34|346.05|344.35|346.08|344.38|346.03|344.33|16
1730097260000|2024-10-28 06:34:20|346.06|344.36|346.08|344.38|346.08|344.38|346.04|344.34|10
1730097270000|2024-10-28 06:34:30|346.07|344.37|346.05|344.35|346.07|344.37|346.05|344.35|2
1730097280000|2024-10-28 06:34:40|346.04|344.34|346.04|344.34|346.05|344.35|346|344.3|8
1730097290000|2024-10-28 06:34:50|346.05|344.35|345.99|344.29|346.05|344.35|345.99|344.29|15
1730097300000|2024-10-28 06:35:00|346.01|344.31|346.05|344.35|346.08|344.38|346|344.3|13
1730097310000|2024-10-28 06:35:10|346.09|344.39|346.08|344.38|346.1|344.4|346.05|344.35|11
1730097320000|2024-10-28 06:35:20|346.09|344.39|346.08|344.38|346.11|344.41|346.08|344.38|12
1730097340000|2024-10-28 06:35:40|346.07|344.37|346.08|344.38|346.11|344.41|346.07|344.37|9
1730097350000|2024-10-28 06:35:50|346.09|344.39|346.07|344.37|346.09|344.39|346.07|344.37|2
1730097360000|2024-10-28 06:36:00|346.09|344.39|346.07|344.37|346.09|344.39|346.07|344.37|13
1730097370000|2024-10-28 06:36:10|346.08|344.38|346.04|344.34|346.09|344.39|346.02|344.32|11
1730097380000|2024-10-28 06:36:20|346.05|344.35|346.19|344.49|346.21|344.51|346.05|344.35|9
1730097390000|2024-10-28 06:36:30|346.18|344.48|346.16|344.46|346.18|344.48|346.16|344.46|5
1730097400000|2024-10-28 06:36:40|346.17|344.47|346.12|344.42|346.17|344.47|346.12|344.42|10
1730097410000|2024-10-28 06:36:50|346.11|344.41|346.14|344.44|346.14|344.44|346.1|344.4|7
1730097420000|2024-10-28 06:37:00|346.13|344.43|346.08|344.38|346.14|344.44|346.06|344.36|15
1730097430000|2024-10-28 06:37:10|346.09|344.39|346.11|344.41|346.11|344.41|346.09|344.39|6
1730097440000|2024-10-28 06:37:20|346.12|344.42|346.21|344.51|346.21|344.51|346.12|344.42|9
1730097450000|2024-10-28 06:37:30|346.2|344.5|346.28|344.58|346.29|344.59|346.19|344.49|7
1730097460000|2024-10-28 06:37:40|346.31|344.61|346.3|344.6|346.31|344.61|346.28|344.58|5
1730097470000|2024-10-28 06:37:50|346.29|344.59|346.32|344.62|346.33|344.63|346.28|344.58|8
1730097480000|2024-10-28 06:38:00|346.3|344.6|346.33|344.63|346.35|344.65|346.28|344.58|7
1730097490000|2024-10-28 06:38:10|346.34|344.64|346.33|344.63|346.34|344.64|346.32|344.62|4
1730097500000|2024-10-28 06:38:20|346.32|344.62|346.33|344.63|346.33|344.63|346.32|344.62|2
1730097510000|2024-10-28 06:38:30|346.32|344.62|346.3|344.6|346.32|344.62|346.3|344.6|7
1730097520000|2024-10-28 06:38:40|346.31|344.61|346.29|344.59|346.37|344.67|346.29|344.59|13
1730097530000|2024-10-28 06:38:50|346.26|344.56|346.22|344.52|346.27|344.57|346.22|344.52|12
1730097540000|2024-10-28 06:39:00|346.21|344.51|346.24|344.54|346.24|344.54|346.21|344.51|7
1730097550000|2024-10-28 06:39:10|346.25|344.55|346.21|344.51|346.25|344.55|346.21|344.51|4
1730097560000|2024-10-28 06:39:20|346.25|344.55|346.23|344.53|346.25|344.55|346.22|344.52|7
1730097570000|2024-10-28 06:39:30|346.22|344.52|346.25|344.55|346.25|344.55|346.21|344.51|4
1730097580000|2024-10-28 06:39:40|346.24|344.54|346.17|344.47|346.27|344.57|346.16|344.46|8
1730097590000|2024-10-28 06:39:50|346.16|344.46|346.16|344.46|346.16|344.46|346.16|344.46|1
1730097600000|2024-10-28 06:40:00|346.18|344.48|346.12|344.42|346.18|344.48|346.12|344.42|3
1730097610000|2024-10-28 06:40:10|346.13|344.43|346.18|344.48|346.19|344.49|346.12|344.42|14
1730097620000|2024-10-28 06:40:20|346.2|344.5|346.33|344.63|346.33|344.63|346.2|344.5|10
1730097630000|2024-10-28 06:40:30|346.31|344.61|346.26|344.56|346.31|344.61|346.24|344.54|8
1730097640000|2024-10-28 06:40:40|346.25|344.55|346.21|344.51|346.25|344.55|346.2|344.5|8
1730097650000|2024-10-28 06:40:50|346.22|344.52|346.22|344.52|346.25|344.55|346.21|344.51|7
1730097660000|2024-10-28 06:41:00|346.25|344.55|346.29|344.59|346.29|344.59|346.24|344.54|6
1730097670000|2024-10-28 06:41:10|346.27|344.57|346.44|344.74|346.44|344.74|346.27|344.57|11
1730097680000|2024-10-28 06:41:20|346.49|344.79|346.44|344.74|346.49|344.79|346.44|344.74|4
1730097690000|2024-10-28 06:41:30|346.43|344.73|346.41|344.71|346.43|344.73|346.41|344.71|7
1730097700000|2024-10-28 06:41:40|346.42|344.72|346.37|344.67|346.42|344.72|346.35|344.65|10
1730097710000|2024-10-28 06:41:50|346.36|344.66|346.44|344.74|346.44|344.74|346.31|344.61|11
1730097720000|2024-10-28 06:42:00|346.45|344.75|346.45|344.75|346.45|344.75|346.44|344.74|3
1730097730000|2024-10-28 06:42:10|346.46|344.76|346.42|344.72|346.47|344.77|346.42|344.72|7
1730097740000|2024-10-28 06:42:20|346.43|344.73|346.46|344.76|346.46|344.76|346.43|344.73|3
1730097750000|2024-10-28 06:42:30|346.45|344.75|346.44|344.74|346.46|344.76|346.43|344.73|16
1730097760000|2024-10-28 06:42:40|346.43|344.73|346.27|344.57|346.44|344.74|346.26|344.56|15
1730097770000|2024-10-28 06:42:50|346.26|344.56|346.22|344.52|346.26|344.56|346.22|344.52|10
1730097780000|2024-10-28 06:43:00|346.23|344.53|346.26|344.56|346.27|344.57|346.23|344.53|5
1730097790000|2024-10-28 06:43:10|346.27|344.57|346.28|344.58|346.28|344.58|346.27|344.57|2
1730097800000|2024-10-28 06:43:20|346.31|344.61|346.26|344.56|346.31|344.61|346.25|344.55|10
1730097810000|2024-10-28 06:43:30|346.25|344.55|346.26|344.56|346.26|344.56|346.25|344.55|4
1730097820000|2024-10-28 06:43:40|346.28|344.58|346.27|344.57|346.3|344.6|346.27|344.57|5
1730097830000|2024-10-28 06:43:50|346.28|344.58|346.27|344.57|346.29|344.59|346.26|344.56|6
1730097840000|2024-10-28 06:44:00|346.28|344.58|346.29|344.59|346.31|344.61|346.27|344.57|8
1730097850000|2024-10-28 06:44:10|346.26|344.56|346.29|344.59|346.32|344.62|346.26|344.56|7
1730097860000|2024-10-28 06:44:20|346.3|344.6|346.31|344.61|346.32|344.62|346.3|344.6|5
1730097870000|2024-10-28 06:44:30|346.3|344.6|346.28|344.58|346.31|344.61|346.28|344.58|6
1730097880000|2024-10-28 06:44:40|346.27|344.57|346.27|344.57|346.27|344.57|346.27|344.57|1
1730097900000|2024-10-28 06:45:00|346.29|344.59|346.51|344.81|346.51|344.81|346.29|344.59|13
1730097910000|2024-10-28 06:45:10|346.5|344.8|346.47|344.77|346.5|344.8|346.45|344.75|10
1730097920000|2024-10-28 06:45:20|346.49|344.79|346.48|344.78|346.49|344.79|346.48|344.78|2
1730097930000|2024-10-28 06:45:30|346.47|344.77|346.52|344.82|346.52|344.82|346.45|344.75|9
1730097940000|2024-10-28 06:45:40|346.51|344.81|346.55|344.85|346.58|344.88|346.51|344.81|6
1730097950000|2024-10-28 06:45:50|346.57|344.87|346.54|344.84|346.57|344.87|346.54|344.84|4
1730097960000|2024-10-28 06:46:00|346.53|344.83|346.54|344.84|346.56|344.86|346.53|344.83|6
1730097970000|2024-10-28 06:46:10|346.51|344.81|346.51|344.81|346.52|344.82|346.5|344.8|5
1730097980000|2024-10-28 06:46:20|346.52|344.82|347.03|345.33|347.08|345.38|346.52|344.82|16
1730097990000|2024-10-28 06:46:30|347.02|345.32|347.06|345.36|347.06|345.36|347.01|345.31|8
1730098000000|2024-10-28 06:46:40|347.05|345.35|347.06|345.36|347.08|345.38|347.05|345.35|6
1730098020000|2024-10-28 06:47:00|347.07|345.37|347.1|345.4|347.1|345.4|347.06|345.36|6
1730098030000|2024-10-28 06:47:10|347.13|345.43|347.26|345.56|347.26|345.56|347.13|345.43|9
1730098040000|2024-10-28 06:47:20|347.25|345.55|347.32|345.62|347.35|345.65|347.25|345.55|10
1730098050000|2024-10-28 06:47:30|347.31|345.61|347.32|345.62|347.34|345.64|347.31|345.61|8
1730098060000|2024-10-28 06:47:40|347.29|345.59|347.31|345.61|347.31|345.61|347.22|345.52|8
1730098070000|2024-10-28 06:47:50|347.3|345.6|347.33|345.63|347.34|345.64|347.3|345.6|5
1730098080000|2024-10-28 06:48:00|347.38|345.68|347.44|345.74|347.46|345.76|347.38|345.68|11
1730098090000|2024-10-28 06:48:10|347.47|345.77|347.22|345.52|347.47|345.77|347.22|345.52|16
1730098100000|2024-10-28 06:48:20|347.23|345.53|347.27|345.57|347.27|345.57|347.14|345.44|11
1730098110000|2024-10-28 06:48:30|347.23|345.53|347.21|345.51|347.23|345.53|347.2|345.5|4
1730098120000|2024-10-28 06:48:40|347.24|345.54|347.2|345.5|347.24|345.54|347.18|345.48|6
1730098130000|2024-10-28 06:48:50|347.17|345.47|347.12|345.42|347.18|345.48|347.12|345.42|10
1730098140000|2024-10-28 06:49:00|347.1|345.4|347.14|345.44|347.15|345.45|347.08|345.38|8
1730098150000|2024-10-28 06:49:10|347.15|345.45|347.09|345.39|347.15|345.45|347.09|345.39|9
1730098160000|2024-10-28 06:49:20|347.08|345.38|347.08|345.38|347.09|345.39|347.08|345.38|3
1730098170000|2024-10-28 06:49:30|347.09|345.39|347.05|345.35|347.11|345.41|347.05|345.35|9
1730098180000|2024-10-28 06:49:40|347.04|345.34|347.06|345.36|347.06|345.36|347.02|345.32|8
1730098190000|2024-10-28 06:49:50|347.07|345.37|347.23|345.53|347.24|345.54|347.07|345.37|20
1730098200000|2024-10-28 06:50:00|347.22|345.52|347.18|345.48|347.22|345.52|347.17|345.47|9
1730098210000|2024-10-28 06:50:10|347.17|345.47|347.04|345.34|347.18|345.48|347.03|345.33|12
1730098220000|2024-10-28 06:50:20|347.03|345.33|347|345.3|347.03|345.33|346.99|345.29|6
1730098230000|2024-10-28 06:50:30|347.01|345.31|347.15|345.45|347.16|345.46|347.01|345.31|10
1730098250000|2024-10-28 06:50:50|347.16|345.46|347.18|345.48|347.18|345.48|347.16|345.46|3
1730098260000|2024-10-28 06:51:00|347.22|345.52|347.26|345.56|347.29|345.59|347.22|345.52|7
1730098270000|2024-10-28 06:51:10|347.25|345.55|347.26|345.56|347.26|345.56|347.19|345.49|12
1730098280000|2024-10-28 06:51:20|347.25|345.55|347.23|345.53|347.25|345.55|347.23|345.53|4
1730098290000|2024-10-28 06:51:30|347.26|345.56|347.27|345.57|347.27|345.57|347.25|345.55|4
1730098300000|2024-10-28 06:51:40|347.25|345.55|347.24|345.54|347.25|345.55|347.21|345.51|9
1730098310000|2024-10-28 06:51:50|347.23|345.53|347.2|345.5|347.23|345.53|347.19|345.49|5
1730098320000|2024-10-28 06:52:00|347.19|345.49|347.28|345.58|347.29|345.59|347.19|345.49|10
1730098330000|2024-10-28 06:52:10|347.27|345.57|347.2|345.5|347.27|345.57|347.2|345.5|4
1730098340000|2024-10-28 06:52:20|347.17|345.47|347.13|345.43|347.17|345.47|347.12|345.42|5
1730098350000|2024-10-28 06:52:30|347.14|345.44|347.13|345.43|347.15|345.45|347.12|345.42|6
1730098360000|2024-10-28 06:52:40|347.17|345.47|347.15|345.45|347.17|345.47|347.15|345.45|3
1730098370000|2024-10-28 06:52:50|347.26|345.56|347.29|345.59|347.3|345.6|347.26|345.56|7
1730098380000|2024-10-28 06:53:00|347.28|345.58|347.3|345.6|347.3|345.6|347.28|345.58|2
1730098390000|2024-10-28 06:53:10|347.31|345.61|347.31|345.61|347.32|345.62|347.31|345.61|3
1730098400000|2024-10-28 06:53:20|347.32|345.62|347.44|345.74|347.45|345.75|347.32|345.62|7
1730098410000|2024-10-28 06:53:30|347.43|345.73|347.43|345.73|347.44|345.74|347.43|345.73|3
1730098420000|2024-10-28 06:53:40|347.4|345.7|347.41|345.71|347.41|345.71|347.4|345.7|2
1730098430000|2024-10-28 06:53:50|347.39|345.69|347.34|345.64|347.39|345.69|347.32|345.62|15
1730098440000|2024-10-28 06:54:00|347.32|345.62|347.32|345.62|347.33|345.63|347.31|345.61|4
1730098450000|2024-10-28 06:54:10|347.33|345.63|347.33|345.63|347.33|345.63|347.33|345.63|1
1730098460000|2024-10-28 06:54:20|347.35|345.65|347.34|345.64|347.35|345.65|347.34|345.64|2
1730098470000|2024-10-28 06:54:30|347.35|345.65|347.33|345.63|347.4|345.7|347.32|345.62|9
1730098480000|2024-10-28 06:54:40|347.35|345.65|347.37|345.67|347.37|345.67|347.35|345.65|3
1730098490000|2024-10-28 06:54:50|347.38|345.68|347.44|345.74|347.46|345.76|347.38|345.68|9
1730098500000|2024-10-28 06:55:00|347.42|345.72|347.38|345.68|347.42|345.72|347.36|345.66|9
1730098510000|2024-10-28 06:55:10|347.37|345.67|347.35|345.65|347.37|345.67|347.35|345.65|6
1730098520000|2024-10-28 06:55:20|347.36|345.66|347.44|345.74|347.46|345.76|347.36|345.66|13
1730098530000|2024-10-28 06:55:30|347.45|345.75|347.41|345.71|347.45|345.75|347.41|345.71|6
1730098540000|2024-10-28 06:55:40|347.42|345.72|347.43|345.73|347.44|345.74|347.41|345.71|9
1730098550000|2024-10-28 06:55:50|347.42|345.72|347.4|345.7|347.42|345.72|347.39|345.69|6
1730098560000|2024-10-28 06:56:00|347.42|345.72|347.4|345.7|347.42|345.72|347.4|345.7|5
1730098580000|2024-10-28 06:56:20|347.39|345.69|347.4|345.7|347.43|345.73|347.39|345.69|11
1730098590000|2024-10-28 06:56:30|347.41|345.71|347.38|345.68|347.41|345.71|347.37|345.67|10
1730098600000|2024-10-28 06:56:40|347.37|345.67|347.37|345.67|347.4|345.7|347.36|345.66|11
1730098610000|2024-10-28 06:56:50|347.38|345.68|347.39|345.69|347.39|345.69|347.38|345.68|2
1730098620000|2024-10-28 06:57:00|347.4|345.7|347.4|345.7|347.4|345.7|347.39|345.69|3
1730098630000|2024-10-28 06:57:10|347.41|345.71|347.4|345.7|347.41|345.71|347.4|345.7|2
1730098640000|2024-10-28 06:57:20|347.41|345.71|347.68|345.98|347.69|345.99|347.4|345.7|10
1730098650000|2024-10-28 06:57:30|347.69|345.99|347.65|345.95|347.69|345.99|347.65|345.95|3
1730098660000|2024-10-28 06:57:40|347.66|345.96|347.69|345.99|347.69|345.99|347.65|345.95|5
1730098670000|2024-10-28 06:57:50|347.68|345.98|347.65|345.95|347.68|345.98|347.65|345.95|4
1730098680000|2024-10-28 06:58:00|347.64|345.94|347.65|345.95|347.67|345.97|347.6|345.9|11
1730098690000|2024-10-28 06:58:10|347.67|345.97|347.62|345.92|347.67|345.97|347.62|345.92|4
1730098700000|2024-10-28 06:58:20|347.61|345.91|347.61|345.91|347.62|345.92|347.6|345.9|4
1730098710000|2024-10-28 06:58:30|347.6|345.9|347.62|345.92|347.63|345.93|347.6|345.9|3
1730098720000|2024-10-28 06:58:40|347.61|345.91|347.53|345.83|347.63|345.93|347.47|345.77|12
1730098730000|2024-10-28 06:58:50|347.52|345.82|347.56|345.86|347.57|345.87|347.51|345.81|11
1730098740000|2024-10-28 06:59:00|347.55|345.85|347.51|345.81|347.55|345.85|347.51|345.81|3
1730098750000|2024-10-28 06:59:10|347.52|345.82|347.55|345.85|347.55|345.85|347.51|345.81|8
1730098760000|2024-10-28 06:59:20|347.54|345.84|347.55|345.85|347.55|345.85|347.54|345.84|8
1730098770000|2024-10-28 06:59:30|347.56|345.86|347.53|345.83|347.56|345.86|347.53|345.83|7
1730098780000|2024-10-28 06:59:40|347.52|345.82|347.52|345.82|347.52|345.82|347.52|345.82|1
1730098790000|2024-10-28 06:59:50|347.53|345.83|347.54|345.84|347.55|345.85|347.51|345.81|9
1730098800000|2024-10-28 07:00:00|347.53|345.83|347.52|345.82|347.58|345.88|347.52|345.82|11
1730098810000|2024-10-28 07:00:10|347.51|345.81|347.54|345.84|347.55|345.85|347.51|345.81|5
1730098820000|2024-10-28 07:00:20|347.55|345.85|347.53|345.83|347.55|345.85|347.51|345.81|6
1730098830000|2024-10-28 07:00:30|347.51|345.81|347.47|345.77|347.53|345.83|347.46|345.76|11
1730098840000|2024-10-28 07:00:40|347.49|345.79|347.47|345.77|347.5|345.8|347.47|345.77|6
1730098850000|2024-10-28 07:00:50|347.49|345.79|347.5|345.8|347.5|345.8|347.48|345.78|4
1730098860000|2024-10-28 07:01:00|347.53|345.83|347.54|345.84|347.57|345.87|347.53|345.83|15
1730098870000|2024-10-28 07:01:10|347.57|345.87|347.64|345.94|347.67|345.97|347.57|345.87|9
1730098880000|2024-10-28 07:01:20|347.67|345.97|347.72|346.02|347.75|346.05|347.67|345.97|10
1730098890000|2024-10-28 07:01:30|347.75|346.05|347.73|346.03|347.86|346.16|347.71|346.01|13
1730098900000|2024-10-28 07:01:40|347.72|346.02|347.73|346.03|347.75|346.05|347.68|345.98|13
1730098910000|2024-10-28 07:01:50|347.74|346.04|347.67|345.97|347.78|346.08|347.66|345.96|12
1730098920000|2024-10-28 07:02:00|347.71|346.01|347.72|346.02|347.74|346.04|347.62|345.92|14
1730098930000|2024-10-28 07:02:10|347.71|346.01|347.9|346.2|347.92|346.22|347.71|346.01|15
1730098940000|2024-10-28 07:02:20|347.88|346.18|347.88|346.18|347.89|346.19|347.84|346.14|14
1730098950000|2024-10-28 07:02:30|347.87|346.17|347.93|346.23|347.94|346.24|347.81|346.11|15
1730098960000|2024-10-28 07:02:40|347.94|346.24|347.9|346.2|347.94|346.24|347.89|346.19|14
1730098970000|2024-10-28 07:02:50|347.91|346.21|347.92|346.22|347.92|346.22|347.91|346.21|2
1730098980000|2024-10-28 07:03:00|347.93|346.23|347.93|346.23|347.96|346.26|347.92|346.22|9
1730098990000|2024-10-28 07:03:10|347.92|346.22|347.92|346.22|347.96|346.26|347.92|346.22|12
1730099000000|2024-10-28 07:03:20|347.93|346.23|347.86|346.16|347.93|346.23|347.84|346.14|16
1730099010000|2024-10-28 07:03:30|347.85|346.15|347.84|346.14|347.86|346.16|347.82|346.12|11
1730099020000|2024-10-28 07:03:40|347.83|346.13|347.78|346.08|347.83|346.13|347.77|346.07|20
1730099030000|2024-10-28 07:03:50|347.77|346.07|347.98|346.28|348|346.3|347.71|346.01|22
1730099040000|2024-10-28 07:04:00|348|346.3|347.99|346.29|348.04|346.34|347.99|346.29|16
1730099050000|2024-10-28 07:04:10|348|346.3|348.01|346.31|348.08|346.38|347.97|346.27|26
1730099060000|2024-10-28 07:04:20|348|346.3|348.08|346.38|348.08|346.38|348|346.3|8
1730099070000|2024-10-28 07:04:30|348.07|346.37|348.03|346.33|348.08|346.38|348|346.3|12
1730099080000|2024-10-28 07:04:40|348.02|346.32|347.99|346.29|348.03|346.33|347.98|346.28|13
1730099090000|2024-10-28 07:04:50|347.98|346.28|347.93|346.23|347.98|346.28|347.93|346.23|6
1730099100000|2024-10-28 07:05:00|347.92|346.22|347.83|346.13|347.92|346.22|347.81|346.11|16
1730099110000|2024-10-28 07:05:10|347.86|346.16|347.85|346.15|347.87|346.17|347.81|346.11|10
1730099120000|2024-10-28 07:05:20|347.86|346.16|348.28|346.58|348.28|346.58|347.83|346.13|10
1730099130000|2024-10-28 07:05:30|348.27|346.57|348.19|346.49|348.27|346.57|348.19|346.49|9
1730099140000|2024-10-28 07:05:40|348.17|346.47|348.04|346.34|348.17|346.47|348.04|346.34|11
1730099150000|2024-10-28 07:05:50|348.03|346.33|347.99|346.29|348.03|346.33|347.94|346.24|13
1730099160000|2024-10-28 07:06:00|348.01|346.31|347.96|346.26|348.05|346.35|347.95|346.25|11
1730099170000|2024-10-28 07:06:10|347.95|346.25|347.95|346.25|347.95|346.25|347.92|346.22|12
1730099180000|2024-10-28 07:06:20|347.94|346.24|347.92|346.22|347.94|346.24|347.91|346.21|5
1730099190000|2024-10-28 07:06:30|347.91|346.21|347.69|345.99|347.91|346.21|347.59|345.89|18
1730099200000|2024-10-28 07:06:40|347.72|346.02|347.74|346.04|347.74|346.04|347.69|345.99|7
1730099210000|2024-10-28 07:06:50|347.73|346.03|347.95|346.25|347.95|346.25|347.73|346.03|15
1730099220000|2024-10-28 07:07:00|347.94|346.24|347.72|346.02|347.94|346.24|347.72|346.02|17
1730099230000|2024-10-28 07:07:10|347.71|346.01|347.72|346.02|347.73|346.03|347.65|345.95|17
1730099240000|2024-10-28 07:07:20|347.75|346.05|347.85|346.15|347.87|346.17|347.75|346.05|11
1730099250000|2024-10-28 07:07:30|347.86|346.16|347.91|346.21|347.92|346.22|347.83|346.13|12
1730099260000|2024-10-28 07:07:40|347.94|346.24|347.98|346.28|348|346.3|347.93|346.23|12
1730099270000|2024-10-28 07:07:50|347.97|346.27|348.01|346.31|348.01|346.31|347.97|346.27|14
1730099280000|2024-10-28 07:08:00|348|346.3|348.03|346.33|348.08|346.38|348|346.3|12
1730099290000|2024-10-28 07:08:10|348.04|346.34|348.05|346.35|348.16|346.46|348.03|346.33|18
1730099300000|2024-10-28 07:08:20|348.03|346.33|347.98|346.28|348.03|346.33|347.98|346.28|9
1730099310000|2024-10-28 07:08:30|348|346.3|348|346.3|348.05|346.35|347.98|346.28|12
1730099320000|2024-10-28 07:08:40|348.01|346.31|348.02|346.32|348.04|346.34|348|346.3|11
1730099330000|2024-10-28 07:08:50|348.03|346.33|348.2|346.5|348.2|346.5|348.02|346.32|13
1730099340000|2024-10-28 07:09:00|348.26|346.56|348.27|346.57|348.27|346.57|348.24|346.54|4
1730099350000|2024-10-28 07:09:10|348.29|346.59|348.26|346.56|348.29|346.59|348.24|346.54|9
1730099360000|2024-10-28 07:09:20|348.27|346.57|348.25|346.55|348.28|346.58|348.25|346.55|9
1730099370000|2024-10-28 07:09:30|348.22|346.52|348.3|346.6|348.3|346.6|348.22|346.52|6
1730099380000|2024-10-28 07:09:40|348.32|346.62|348.35|346.65|348.35|346.65|348.32|346.62|3
1730099390000|2024-10-28 07:09:50|348.36|346.66|348.73|347.03|348.73|347.03|348.36|346.66|19
1730099400000|2024-10-28 07:10:00|348.74|347.04|348.83|347.13|348.85|347.15|348.72|347.02|16
1730099410000|2024-10-28 07:10:10|348.84|347.14|348.85|347.15|348.85|347.15|348.8|347.1|8
1730099420000|2024-10-28 07:10:20|348.83|347.13|348.85|347.15|348.85|347.15|348.82|347.12|6
1730099500000|2024-10-28 07:11:40|348.84|347.14|348.68|346.98|348.84|347.14|348.67|346.97|10
1730099510000|2024-10-28 07:11:50|348.69|346.99|348.85|347.15|348.85|347.15|348.69|346.99|10
1730099520000|2024-10-28 07:12:00|348.83|347.13|348.85|347.15|348.85|347.15|348.81|347.11|9
1730099530000|2024-10-28 07:12:10|348.86|347.16|348.86|347.16|348.86|347.16|348.86|347.16|1
1730099540000|2024-10-28 07:12:20|348.87|347.17|349.45|347.75|349.46|347.76|348.87|347.17|24
1730099550000|2024-10-28 07:12:30|349.46|347.76|349.6|347.9|349.61|347.91|349.46|347.76|17
1730099560000|2024-10-28 07:12:40|349.61|347.91|349.61|347.91|349.65|347.95|349.58|347.88|17
1730099570000|2024-10-28 07:12:50|349.6|347.9|349.8|348.1|349.8|348.1|349.58|347.88|17
1730099580000|2024-10-28 07:13:00|349.79|348.09|349.92|348.22|349.95|348.25|349.79|348.09|25
1730099590000|2024-10-28 07:13:10|349.91|348.21|350.14|348.44|350.16|348.46|349.89|348.19|27
1730099600000|2024-10-28 07:13:20|350.19|348.49|350.14|348.44|350.28|348.58|350.14|348.44|18
1730099610000|2024-10-28 07:13:30|350.13|348.43|349.97|348.27|350.13|348.43|349.97|348.27|10
1730099620000|2024-10-28 07:13:40|349.98|348.28|349.92|348.22|349.98|348.28|349.92|348.22|4
1730099630000|2024-10-28 07:13:50|349.94|348.24|350.1|348.4|350.1|348.4|349.94|348.24|21
1730099640000|2024-10-28 07:14:00|350.12|348.42|350.15|348.45|350.23|348.53|350.12|348.42|15
1730099650000|2024-10-28 07:14:10|350.13|348.43|350.11|348.41|350.13|348.43|350.01|348.31|14
1730099660000|2024-10-28 07:14:20|350.16|348.46|350.16|348.46|350.2|348.5|350.15|348.45|15
1730099670000|2024-10-28 07:14:30|350.15|348.45|350.21|348.51|350.26|348.56|350.1|348.4|18
1730099680000|2024-10-28 07:14:40|350.25|348.55|350.51|348.81|350.56|348.86|350.25|348.55|20
1730099690000|2024-10-28 07:14:50|350.53|348.83|350.77|349.07|350.77|349.07|350.52|348.82|24
1730099700000|2024-10-28 07:15:00|350.79|349.09|351.36|349.66|351.65|349.95|350.78|349.08|34
1730099710000|2024-10-28 07:15:10|351.38|349.68|351.41|349.71|351.49|349.79|351.37|349.67|20
1730099720000|2024-10-28 07:15:20|351.39|349.69|351.05|349.35|351.39|349.69|351.05|349.35|12
1730099730000|2024-10-28 07:15:30|350.98|349.28|350.98|349.28|351.05|349.35|350.98|349.28|15
1730099740000|2024-10-28 07:15:40|350.97|349.27|350.8|349.1|350.97|349.27|350.8|349.1|3
1730099750000|2024-10-28 07:15:50|350.79|349.09|350.4|348.7|350.79|349.09|350.39|348.69|15
1730099760000|2024-10-28 07:16:00|350.41|348.71|350.39|348.69|350.5|348.8|350.38|348.68|23
1730099770000|2024-10-28 07:16:10|350.49|348.79|350.64|348.94|350.91|349.21|350.49|348.79|26
1730099780000|2024-10-28 07:16:20|350.65|348.95|350.66|348.96|350.68|348.98|350.61|348.91|21
1730099790000|2024-10-28 07:16:30|350.65|348.95|351.13|349.43|351.13|349.43|350.65|348.95|24
1730099800000|2024-10-28 07:16:40|351.14|349.44|350.93|349.23|351.23|349.53|350.92|349.22|23
1730099810000|2024-10-28 07:16:50|350.98|349.28|351.02|349.32|351.08|349.38|350.98|349.28|15
1730099820000|2024-10-28 07:17:00|351|349.3|350.99|349.29|351.07|349.37|350.97|349.27|24
1730099830000|2024-10-28 07:17:10|350.97|349.27|351.02|349.32|351.02|349.32|350.85|349.15|22
1730099840000|2024-10-28 07:17:20|351.03|349.33|350.97|349.27|351.09|349.39|350.97|349.27|17
1730099850000|2024-10-28 07:17:30|350.98|349.28|351.11|349.41|351.13|349.43|350.98|349.28|21
1730099860000|2024-10-28 07:17:40|351.1|349.4|351.33|349.63|351.39|349.69|351.1|349.4|24
1730099870000|2024-10-28 07:17:50|351.32|349.62|351.57|349.87|351.59|349.89|351.31|349.61|21
1730099880000|2024-10-28 07:18:00|351.55|349.85|351.75|350.05|351.75|350.05|351.42|349.72|26
1730099890000|2024-10-28 07:18:10|351.78|350.08|351.75|350.05|351.85|350.15|351.7|350|16
1730099900000|2024-10-28 07:18:20|351.78|350.08|351.82|350.12|351.82|350.12|351.75|350.05|15
1730099910000|2024-10-28 07:18:30|351.85|350.15|351.76|350.06|351.85|350.15|351.69|349.99|19
1730099920000|2024-10-28 07:18:40|351.74|350.04|351.75|350.05|351.75|350.05|351.5|349.8|22
1730099930000|2024-10-28 07:18:50|351.76|350.06|351.73|350.03|351.76|350.06|351.57|349.87|12
1730099940000|2024-10-28 07:19:00|351.72|350.02|351.58|349.88|351.72|350.02|351.52|349.82|18
1730099950000|2024-10-28 07:19:10|351.54|349.84|351.63|349.93|351.78|350.08|351.54|349.84|21
1730099960000|2024-10-28 07:19:20|351.67|349.97|351.85|350.15|351.85|350.15|351.65|349.95|15
1730099970000|2024-10-28 07:19:30|351.83|350.13|351.81|350.11|351.83|350.13|351.76|350.06|17
1730099980000|2024-10-28 07:19:40|351.8|350.1|351.85|350.15|351.85|350.15|351.8|350.1|3
1730099990000|2024-10-28 07:19:50|351.86|350.16|351.85|350.15|351.87|350.17|351.85|350.15|4
1730100010000|2024-10-28 07:20:10|351.86|350.16|351.85|350.15|351.87|350.17|351.85|350.15|3
1730100020000|2024-10-28 07:20:20|351.84|350.14|351.62|349.92|351.84|350.14|351.62|349.92|14
1730100030000|2024-10-28 07:20:30|351.63|349.93|351.52|349.82|351.66|349.96|351.5|349.8|13
1730100040000|2024-10-28 07:20:40|351.51|349.81|351.64|349.94|351.65|349.95|351.51|349.81|20
1730100050000|2024-10-28 07:20:50|351.72|350.02|352.07|350.37|352.07|350.37|351.72|350.02|16
1730100060000|2024-10-28 07:21:00|352.08|350.38|352.12|350.42|352.17|350.47|352.06|350.36|21
1730100070000|2024-10-28 07:21:10|352.11|350.41|352.19|350.49|352.23|350.53|352.11|350.41|22
1730100080000|2024-10-28 07:21:20|352.18|350.48|352.3|350.6|352.3|350.6|352.16|350.46|12
1730100090000|2024-10-28 07:21:30|352.36|350.66|352.54|350.84|352.55|350.85|352.36|350.66|12
1730100100000|2024-10-28 07:21:40|352.55|350.85|352.51|350.81|352.57|350.87|352.51|350.81|17
1730100110000|2024-10-28 07:21:50|352.5|350.8|352.33|350.63|352.51|350.81|352.28|350.58|20
1730100120000|2024-10-28 07:22:00|352.35|350.65|352.54|350.84|352.57|350.87|352.34|350.64|23
1730100130000|2024-10-28 07:22:10|352.53|350.83|352.31|350.61|352.53|350.83|352.3|350.6|18
1730100140000|2024-10-28 07:22:20|352.29|350.59|352.08|350.38|352.29|350.59|352.02|350.32|21
1730100150000|2024-10-28 07:22:30|352.07|350.37|352.12|350.42|352.12|350.42|351.89|350.19|22
1730100160000|2024-10-28 07:22:40|352.13|350.43|352.1|350.4|352.14|350.44|352.05|350.35|17
1730100170000|2024-10-28 07:22:50|352.09|350.39|352.07|350.37|352.09|350.39|352.05|350.35|10
1730100180000|2024-10-28 07:23:00|352.06|350.36|352.25|350.55|352.33|350.63|352.06|350.36|14
1730100190000|2024-10-28 07:23:10|352.26|350.56|352.18|350.48|352.26|350.56|352.1|350.4|11
1730100200000|2024-10-28 07:23:20|352.19|350.49|352.13|350.43|352.26|350.56|352.12|350.42|18
1730100210000|2024-10-28 07:23:30|352.12|350.42|352.05|350.35|352.12|350.42|352.05|350.35|13
1730100220000|2024-10-28 07:23:40|352.06|350.36|352.24|350.54|352.29|350.59|352.05|350.35|10
1730100230000|2024-10-28 07:23:50|352.3|350.6|352.46|350.76|352.52|350.82|352.3|350.6|20
1730100240000|2024-10-28 07:24:00|352.5|350.8|352.54|350.84|352.54|350.84|352.45|350.75|13
1730100250000|2024-10-28 07:24:10|352.53|350.83|352.32|350.62|352.53|350.83|352.31|350.61|21
1730100260000|2024-10-28 07:24:20|352.33|350.63|352.31|350.61|352.35|350.65|352.31|350.61|12
1730100270000|2024-10-28 07:24:30|352.32|350.62|352.43|350.73|352.44|350.74|352.32|350.62|15
1730100280000|2024-10-28 07:24:40|352.42|350.72|352.39|350.69|352.51|350.81|352.39|350.69|12
1730100290000|2024-10-28 07:24:50|352.38|350.68|352.41|350.71|352.45|350.75|352.35|350.65|16
1730100300000|2024-10-28 07:25:00|352.36|350.66|352.31|350.61|352.37|350.67|352.3|350.6|11
1730100310000|2024-10-28 07:25:10|352.34|350.64|352.52|350.82|352.52|350.82|352.34|350.64|15
1730100320000|2024-10-28 07:25:20|352.51|350.81|352.46|350.76|352.53|350.83|352.46|350.76|18
1730100330000|2024-10-28 07:25:30|352.47|350.77|352.5|350.8|352.57|350.87|352.47|350.77|18
1730100340000|2024-10-28 07:25:40|352.49|350.79|352.49|350.79|352.54|350.84|352.41|350.71|17
1730100350000|2024-10-28 07:25:50|352.45|350.75|352.36|350.66|352.45|350.75|352.32|350.62|16
1730100360000|2024-10-28 07:26:00|352.35|350.65|352.2|350.5|352.35|350.65|352.16|350.46|16
1730100370000|2024-10-28 07:26:10|352.18|350.48|352.14|350.44|352.18|350.48|352.14|350.44|16
1730100380000|2024-10-28 07:26:20|352.15|350.45|351.78|350.08|352.23|350.53|351.78|350.08|19
1730100390000|2024-10-28 07:26:30|351.77|350.07|351.72|350.02|351.8|350.1|351.7|350|19
1730100400000|2024-10-28 07:26:40|351.7|350|351.62|349.92|351.73|350.03|351.62|349.92|11
1730100410000|2024-10-28 07:26:50|351.67|349.97|351.66|349.96|351.7|350|351.64|349.94|13
1730100420000|2024-10-28 07:27:00|351.69|349.99|351.85|350.15|351.87|350.17|351.68|349.98|16
1730100430000|2024-10-28 07:27:10|351.84|350.14|351.78|350.08|351.84|350.14|351.71|350.01|19
1730100440000|2024-10-28 07:27:20|351.82|350.12|352.13|350.43|352.13|350.43|351.82|350.12|12
1730100450000|2024-10-28 07:27:30|352.14|350.44|352.32|350.62|352.34|350.64|352.14|350.44|21
1730100460000|2024-10-28 07:27:40|352.33|350.63|352|350.3|352.36|350.66|351.99|350.29|19
1730100470000|2024-10-28 07:27:50|352.02|350.32|352.11|350.41|352.13|350.43|352.02|350.32|10
1730100480000|2024-10-28 07:28:00|352.12|350.42|352.13|350.43|352.16|350.46|352.1|350.4|15
1730100490000|2024-10-28 07:28:10|352.15|350.45|352.25|350.55|352.27|350.57|352.15|350.45|16
1730100500000|2024-10-28 07:28:20|352.26|350.56|352.21|350.51|352.36|350.66|352.21|350.51|13
1730100510000|2024-10-28 07:28:30|352.24|350.54|352.03|350.33|352.24|350.54|352.02|350.32|13
1730100520000|2024-10-28 07:28:40|352.01|350.31|352.13|350.43|352.15|350.45|352.01|350.31|14
1730100530000|2024-10-28 07:28:50|352.11|350.41|352.1|350.4|352.15|350.45|352.1|350.4|10
1730100540000|2024-10-28 07:29:00|352.13|350.43|352.13|350.43|352.15|350.45|352.12|350.42|12
1730100550000|2024-10-28 07:29:10|352.12|350.42|352.13|350.43|352.15|350.45|352.1|350.4|10
1730100560000|2024-10-28 07:29:20|352.12|350.42|352.44|350.74|352.44|350.74|352.12|350.42|11
1730100570000|2024-10-28 07:29:30|352.5|350.8|352.58|350.88|352.58|350.88|352.5|350.8|8
1730100580000|2024-10-28 07:29:40|352.59|350.89|352.58|350.88|352.59|350.89|352.57|350.87|4
1730100590000|2024-10-28 07:29:50|352.57|350.87|352.53|350.83|352.57|350.87|352.53|350.83|4
1730100600000|2024-10-28 07:30:00|352.54|350.84|352.58|350.88|352.58|350.88|352.54|350.84|10
1730100610000|2024-10-28 07:30:10|352.59|350.89|352.71|351.01|352.75|351.05|352.58|350.88|13
1730100620000|2024-10-28 07:30:20|352.72|351.02|352.33|350.63|352.72|351.02|352.31|350.61|19
1730100630000|2024-10-28 07:30:30|352.32|350.62|352.61|350.91|352.62|350.92|352.32|350.62|22
1730100640000|2024-10-28 07:30:40|352.64|350.94|352.63|350.93|352.68|350.98|352.63|350.93|13
1730100650000|2024-10-28 07:30:50|352.62|350.92|352.35|350.65|352.62|350.92|352.24|350.54|19
1730100660000|2024-10-28 07:31:00|352.34|350.64|352.3|350.6|352.4|350.7|352.29|350.59|18
1730100670000|2024-10-28 07:31:10|352.26|350.56|352.26|350.56|352.3|350.6|352.24|350.54|12
1730100680000|2024-10-28 07:31:20|352.28|350.58|352.25|350.55|352.46|350.76|352.25|350.55|18
1730100690000|2024-10-28 07:31:30|352.27|350.57|352.31|350.61|352.42|350.72|352.27|350.57|17
1730100700000|2024-10-28 07:31:40|352.32|350.62|352.08|350.38|352.39|350.69|352.02|350.32|22
1730100710000|2024-10-28 07:31:50|352.06|350.36|352.02|350.32|352.06|350.36|351.98|350.28|18
1730100720000|2024-10-28 07:32:00|352.03|350.33|352.06|350.36|352.11|350.41|352.03|350.33|8
1730100730000|2024-10-28 07:32:10|352.03|350.33|351.85|350.15|352.03|350.33|351.85|350.15|13
1730100740000|2024-10-28 07:32:20|351.82|350.12|351.68|349.98|351.83|350.13|351.67|349.97|18
1730100750000|2024-10-28 07:32:30|351.67|349.97|351.53|349.83|351.67|349.97|351.45|349.75|18
1730100760000|2024-10-28 07:32:40|351.52|349.82|351.47|349.77|351.52|349.82|351.41|349.71|18
1730100770000|2024-10-28 07:32:50|351.53|349.83|351.65|349.95|351.65|349.95|351.48|349.78|13
1730100780000|2024-10-28 07:33:00|351.62|349.92|351.48|349.78|351.62|349.92|351.45|349.75|16
1730100790000|2024-10-28 07:33:10|351.5|349.8|351.52|349.82|351.54|349.84|351.45|349.75|18
1730100800000|2024-10-28 07:33:20|351.51|349.81|351.36|349.66|351.51|349.81|351.36|349.66|22
1730100810000|2024-10-28 07:33:30|351.41|349.71|351.43|349.73|351.48|349.78|351.41|349.71|9
1730100820000|2024-10-28 07:33:40|351.45|349.75|351.28|349.58|351.45|349.75|351.22|349.52|14
1730100830000|2024-10-28 07:33:50|351.27|349.57|351.28|349.58|351.29|349.59|351.25|349.55|9
1730100840000|2024-10-28 07:34:00|351.29|349.59|351.28|349.58|351.29|349.59|351.27|349.57|10
1730100850000|2024-10-28 07:34:10|351.29|349.59|351.49|349.79|351.5|349.8|351.29|349.59|15
1730100860000|2024-10-28 07:34:20|351.5|349.8|351.5|349.8|351.5|349.8|351.5|349.8|1
1730100870000|2024-10-28 07:34:30|351.49|349.79|351.45|349.75|351.5|349.8|351.44|349.74|5
1730100880000|2024-10-28 07:34:40|351.44|349.74|351.38|349.68|351.49|349.79|351.38|349.68|8
1730100890000|2024-10-28 07:34:50|351.37|349.67|351.41|349.71|351.45|349.75|351.37|349.67|16
1730100900000|2024-10-28 07:35:00|351.4|349.7|351.66|349.96|351.67|349.97|351.4|349.7|13
1730100910000|2024-10-28 07:35:10|351.65|349.95|351.77|350.07|351.77|350.07|351.64|349.94|13
1730100920000|2024-10-28 07:35:20|351.79|350.09|352.23|350.53|352.28|350.58|351.79|350.09|11
1730100930000|2024-10-28 07:35:30|352.21|350.51|352.23|350.53|352.24|350.54|352.16|350.46|22
1730100940000|2024-10-28 07:35:40|352.27|350.57|352.35|350.65|352.35|350.65|352.27|350.57|16
1730100950000|2024-10-28 07:35:50|352.34|350.64|352.35|350.65|352.41|350.71|352.34|350.64|9
1730100960000|2024-10-28 07:36:00|352.37|350.67|352.2|350.5|352.38|350.68|352.2|350.5|13
1730100970000|2024-10-28 07:36:10|352.19|350.49|352.34|350.64|352.34|350.64|352.18|350.48|19
1730100980000|2024-10-28 07:36:20|352.36|350.66|352.39|350.69|352.39|350.69|352.32|350.62|12
1730100990000|2024-10-28 07:36:30|352.4|350.7|352.43|350.73|352.45|350.75|352.39|350.69|15
1730101000000|2024-10-28 07:36:40|352.42|350.72|352.31|350.61|352.43|350.73|352.31|350.61|24
1730101010000|2024-10-28 07:36:50|352.27|350.57|352.11|350.41|352.27|350.57|352.09|350.39|19
1730101020000|2024-10-28 07:37:00|352.13|350.43|352.35|350.65|352.36|350.66|352.13|350.43|10
1730101030000|2024-10-28 07:37:10|352.36|350.66|352.37|350.67|352.39|350.69|352.36|350.66|12
1730101040000|2024-10-28 07:37:20|352.36|350.66|352.2|350.5|352.39|350.69|352.2|350.5|12
1730101050000|2024-10-28 07:37:30|352.18|350.48|352.19|350.49|352.21|350.51|352.16|350.46|13
1730101060000|2024-10-28 07:37:40|352.17|350.47|352.15|350.45|352.19|350.49|352.15|350.45|9
1730101070000|2024-10-28 07:37:50|352.14|350.44|352.13|350.43|352.15|350.45|352.1|350.4|10
1730101080000|2024-10-28 07:38:00|352.12|350.42|352.01|350.31|352.15|350.45|351.99|350.29|18
1730101090000|2024-10-28 07:38:10|352.02|350.32|351.98|350.28|352.13|350.43|351.98|350.28|14
1730101100000|2024-10-28 07:38:20|351.97|350.27|351.81|350.11|351.97|350.27|351.81|350.11|7
1730101110000|2024-10-28 07:38:30|351.83|350.13|351.76|350.06|351.87|350.17|351.76|350.06|13
1730101120000|2024-10-28 07:38:40|351.77|350.07|351.88|350.18|351.88|350.18|351.77|350.07|11
1730101130000|2024-10-28 07:38:50|351.9|350.2|351.89|350.19|351.91|350.21|351.88|350.18|8
1730101140000|2024-10-28 07:39:00|351.88|350.18|351.74|350.04|351.88|350.18|351.74|350.04|16
1730101150000|2024-10-28 07:39:10|351.75|350.05|351.68|349.98|351.78|350.08|351.67|349.97|15
1730101160000|2024-10-28 07:39:20|351.67|349.97|351.69|349.99|351.69|349.99|351.64|349.94|12
1730101170000|2024-10-28 07:39:30|351.75|350.05|351.95|350.25|352.01|350.31|351.75|350.05|17
1730101180000|2024-10-28 07:39:40|351.96|350.26|351.73|350.03|351.97|350.27|351.61|349.91|13
1730101190000|2024-10-28 07:39:50|351.72|350.02|351.74|350.04|351.74|350.04|351.67|349.97|8
1730101200000|2024-10-28 07:40:00|351.75|350.05|351.82|350.12|351.85|350.15|351.75|350.05|5
1730101210000|2024-10-28 07:40:10|351.84|350.14|351.84|350.14|351.84|350.14|351.83|350.13|11
1730101220000|2024-10-28 07:40:20|351.85|350.15|351.95|350.25|351.98|350.28|351.85|350.15|11
1730101230000|2024-10-28 07:40:30|351.98|350.28|352.07|350.37|352.09|350.39|351.98|350.28|14
1730101240000|2024-10-28 07:40:40|352.05|350.35|352.08|350.38|352.09|350.39|352.03|350.33|14
1730101250000|2024-10-28 07:40:50|352.06|350.36|351.99|350.29|352.06|350.36|351.99|350.29|6
1730101260000|2024-10-28 07:41:00|351.98|350.28|351.8|350.1|351.98|350.28|351.8|350.1|16
1730101270000|2024-10-28 07:41:10|351.79|350.09|351.73|350.03|351.79|350.09|351.73|350.03|2
1730101280000|2024-10-28 07:41:20|351.74|350.04|351.79|350.09|351.79|350.09|351.74|350.04|6
1730101290000|2024-10-28 07:41:30|351.8|350.1|351.99|350.29|351.99|350.29|351.75|350.05|11
1730101300000|2024-10-28 07:41:40|352.01|350.31|352.01|350.31|352.01|350.31|352.01|350.31|1
1730101310000|2024-10-28 07:41:50|351.97|350.27|351.96|350.26|351.97|350.27|351.96|350.26|2
1730101320000|2024-10-28 07:42:00|351.95|350.25|351.78|350.08|351.95|350.25|351.77|350.07|8
1730101330000|2024-10-28 07:42:10|351.77|350.07|351.74|350.04|351.77|350.07|351.73|350.03|9
1730101340000|2024-10-28 07:42:20|351.73|350.03|351.73|350.03|351.73|350.03|351.73|350.03|1
1730101360000|2024-10-28 07:42:40|351.72|350.02|351.7|350|351.72|350.02|351.7|350|3
1730101370000|2024-10-28 07:42:50|351.69|349.99|351.71|350.01|351.71|350.01|351.65|349.95|6
1730101380000|2024-10-28 07:43:00|351.7|350|351.66|349.96|351.7|350|351.66|349.96|5
1730101390000|2024-10-28 07:43:10|351.69|349.99|351.64|349.94|351.69|349.99|351.64|349.94|6
1730101400000|2024-10-28 07:43:20|351.67|349.97|351.64|349.94|351.67|349.97|351.64|349.94|4
1730101410000|2024-10-28 07:43:30|351.63|349.93|351.55|349.85|351.63|349.93|351.53|349.83|5
1730101430000|2024-10-28 07:43:50|351.54|349.84|351.55|349.85|351.55|349.85|351.54|349.84|2
1730101580000|2024-10-28 07:46:20|351.66|349.96|351.75|350.05|351.75|350.05|351.66|349.96|4
1730101590000|2024-10-28 07:46:30|351.76|350.06|351.77|350.07|351.77|350.07|351.76|350.06|2
1730101600000|2024-10-28 07:46:40|351.76|350.06|351.69|349.99|351.76|350.06|351.69|349.99|11
1730101610000|2024-10-28 07:46:50|351.67|349.97|351.68|349.98|351.68|349.98|351.64|349.94|12
1730101620000|2024-10-28 07:47:00|351.67|349.97|351.55|349.85|351.67|349.97|351.55|349.85|10
1730101630000|2024-10-28 07:47:10|351.54|349.84|351.54|349.84|351.54|349.84|351.54|349.84|1
1730101640000|2024-10-28 07:47:20|351.53|349.83|351.51|349.81|351.53|349.83|351.51|349.81|3
1730101650000|2024-10-28 07:47:30|351.44|349.74|351.11|349.41|351.44|349.74|351.06|349.36|22
1730101660000|2024-10-28 07:47:40|351.12|349.42|351.21|349.51|351.23|349.53|351.12|349.42|10
1730101670000|2024-10-28 07:47:50|351.2|349.5|351.2|349.5|351.2|349.5|351.15|349.45|11
1730101680000|2024-10-28 07:48:00|351.21|349.51|350.93|349.23|351.21|349.51|350.93|349.23|22
1730101690000|2024-10-28 07:48:10|350.97|349.27|351.01|349.31|351.01|349.31|350.94|349.24|7
1730101700000|2024-10-28 07:48:20|351.02|349.32|351.18|349.48|351.18|349.48|351.01|349.31|8
1730101710000|2024-10-28 07:48:30|351.17|349.47|351.18|349.48|351.19|349.49|351.11|349.41|16
1730101720000|2024-10-28 07:48:40|351.15|349.45|351.15|349.45|351.17|349.47|351.12|349.42|6
1730101730000|2024-10-28 07:48:50|351.2|349.5|351.27|349.57|351.31|349.61|351.2|349.5|12
1730101740000|2024-10-28 07:49:00|351.25|349.55|351.35|349.65|351.37|349.67|351.21|349.51|17
1730101750000|2024-10-28 07:49:10|351.34|349.64|351.31|349.61|351.34|349.64|351.27|349.57|9
1730101760000|2024-10-28 07:49:20|351.32|349.62|351.57|349.87|351.57|349.87|351.32|349.62|11
1730101770000|2024-10-28 07:49:30|351.58|349.88|351.55|349.85|351.63|349.93|351.51|349.81|18
1730101780000|2024-10-28 07:49:40|351.53|349.83|351.54|349.84|351.59|349.89|351.52|349.82|8
1730101790000|2024-10-28 07:49:50|351.52|349.82|351.48|349.78|351.53|349.83|351.47|349.77|9
1730101800000|2024-10-28 07:50:00|351.47|349.77|351.42|349.72|351.53|349.83|351.41|349.71|14
1730101810000|2024-10-28 07:50:10|351.43|349.73|351.42|349.72|351.5|349.8|351.42|349.72|16
1730101820000|2024-10-28 07:50:20|351.47|349.77|351.47|349.77|351.56|349.86|351.44|349.74|16
1730101830000|2024-10-28 07:50:30|351.45|349.75|351.46|349.76|351.46|349.76|351.42|349.72|11
1730101840000|2024-10-28 07:50:40|351.45|349.75|351.4|349.7|351.47|349.77|351.4|349.7|9
1730101850000|2024-10-28 07:50:50|351.41|349.71|351.45|349.75|351.48|349.78|351.4|349.7|8
1730101860000|2024-10-28 07:51:00|351.49|349.79|351.57|349.87|351.57|349.87|351.47|349.77|9
1730101870000|2024-10-28 07:51:10|351.56|349.86|351.51|349.81|351.56|349.86|351.37|349.67|16
1730101880000|2024-10-28 07:51:20|351.5|349.8|351.42|349.72|351.5|349.8|351.41|349.71|7
1730101890000|2024-10-28 07:51:30|351.44|349.74|351.42|349.72|351.53|349.83|351.42|349.72|16
1730101900000|2024-10-28 07:51:40|351.43|349.73|351.48|349.78|351.5|349.8|351.43|349.73|7
1730101910000|2024-10-28 07:51:50|351.5|349.8|351.56|349.86|351.58|349.88|351.5|349.8|11
1730101920000|2024-10-28 07:52:00|351.59|349.89|351.72|350.02|351.73|350.03|351.59|349.89|12
1730101930000|2024-10-28 07:52:10|351.7|350|351.56|349.86|351.7|350|351.55|349.85|19
1730101940000|2024-10-28 07:52:20|351.55|349.85|351.48|349.78|351.55|349.85|351.48|349.78|17
1730101950000|2024-10-28 07:52:30|351.47|349.77|351.43|349.73|351.47|349.77|351.31|349.61|20
1730101960000|2024-10-28 07:52:40|351.42|349.72|351.43|349.73|351.45|349.75|351.41|349.71|10
1730101970000|2024-10-28 07:52:50|351.46|349.76|351.32|349.62|351.46|349.76|351.32|349.62|18
1730101980000|2024-10-28 07:53:00|351.3|349.6|351.29|349.59|351.3|349.6|351.22|349.52|14
1730101990000|2024-10-28 07:53:10|351.28|349.58|351.34|349.64|351.34|349.64|351.28|349.58|8
1730102000000|2024-10-28 07:53:20|351.33|349.63|351.33|349.63|351.35|349.65|351.32|349.62|9
1730102010000|2024-10-28 07:53:30|351.32|349.62|351.28|349.58|351.32|349.62|351.27|349.57|8
1730102020000|2024-10-28 07:53:40|351.29|349.59|351.35|349.65|351.38|349.68|351.29|349.59|12
1730102030000|2024-10-28 07:53:50|351.34|349.64|351.36|349.66|351.38|349.68|351.34|349.64|6
1730102040000|2024-10-28 07:54:00|351.35|349.65|351.37|349.67|351.39|349.69|351.34|349.64|12
1730102050000|2024-10-28 07:54:10|351.36|349.66|351.21|349.51|351.36|349.66|351.18|349.48|15
1730102060000|2024-10-28 07:54:20|351.22|349.52|351.21|349.51|351.22|349.52|351.2|349.5|8
1730102070000|2024-10-28 07:54:30|351.2|349.5|351.18|349.48|351.21|349.51|351.17|349.47|12
1730102080000|2024-10-28 07:54:40|351.19|349.49|351.19|349.49|351.21|349.51|351.17|349.47|7
1730102090000|2024-10-28 07:54:50|351.2|349.5|351.24|349.54|351.32|349.62|351.2|349.5|11
1730102100000|2024-10-28 07:55:00|351.23|349.53|351.2|349.5|351.23|349.53|351.19|349.49|10
1730102110000|2024-10-28 07:55:10|351.19|349.49|351.1|349.4|351.19|349.49|351.1|349.4|20
1730102120000|2024-10-28 07:55:20|351.09|349.39|351.12|349.42|351.12|349.42|351.07|349.37|9
1730102130000|2024-10-28 07:55:30|351.11|349.41|351.13|349.43|351.13|349.43|351.07|349.37|6
1730102140000|2024-10-28 07:55:40|351.14|349.44|351.18|349.48|351.18|349.48|351.14|349.44|5
1730102150000|2024-10-28 07:55:50|351.17|349.47|351.15|349.45|351.17|349.47|351.15|349.45|3
1730102160000|2024-10-28 07:56:00|351.13|349.43|350.84|349.14|351.14|349.44|350.84|349.14|20
1730102170000|2024-10-28 07:56:10|350.83|349.13|350.83|349.13|350.83|349.13|350.83|349.13|1
1730102180000|2024-10-28 07:56:20|350.85|349.15|350.9|349.2|350.91|349.21|350.83|349.13|13
1730102190000|2024-10-28 07:56:30|350.95|349.25|350.94|349.24|350.95|349.25|350.94|349.24|2
1730102200000|2024-10-28 07:56:40|350.93|349.23|350.89|349.19|350.93|349.23|350.89|349.19|4
1730102210000|2024-10-28 07:56:50|350.88|349.18|350.9|349.2|350.91|349.21|350.88|349.18|3
1730102220000|2024-10-28 07:57:00|350.89|349.19|350.89|349.19|350.91|349.21|350.88|349.18|7
1730102230000|2024-10-28 07:57:10|350.87|349.17|350.87|349.17|350.87|349.17|350.86|349.16|7
1730102240000|2024-10-28 07:57:20|350.86|349.16|350.87|349.17|350.87|349.17|350.85|349.15|9
1730102250000|2024-10-28 07:57:30|350.86|349.16|350.86|349.16|350.86|349.16|350.86|349.16|1
1730102260000|2024-10-28 07:57:40|350.85|349.15|350.82|349.12|350.85|349.15|350.82|349.12|4
1730102270000|2024-10-28 07:57:50|350.81|349.11|350.81|349.11|350.81|349.11|350.81|349.11|1
1730102280000|2024-10-28 07:58:00|350.85|349.15|350.84|349.14|350.86|349.16|350.83|349.13|6
1730102290000|2024-10-28 07:58:10|350.83|349.13|350.8|349.1|350.83|349.13|350.8|349.1|4
1730102300000|2024-10-28 07:58:20|350.79|349.09|350.77|349.07|350.79|349.09|350.77|349.07|3
1730102310000|2024-10-28 07:58:30|350.76|349.06|350.74|349.04|350.76|349.06|350.74|349.04|3
1730102320000|2024-10-28 07:58:40|350.77|349.07|350.77|349.07|350.8|349.1|350.77|349.07|5
1730102330000|2024-10-28 07:58:50|350.86|349.16|350.86|349.16|350.86|349.16|350.86|349.16|1
1730102340000|2024-10-28 07:59:00|350.85|349.15|350.84|349.14|350.86|349.16|350.84|349.14|14
1730102350000|2024-10-28 07:59:10|350.86|349.16|350.86|349.16|350.86|349.16|350.86|349.16|1
1730102370000|2024-10-28 07:59:30|350.85|349.15|350.85|349.15|350.85|349.15|350.85|349.15|1
1730102380000|2024-10-28 07:59:40|350.84|349.14|350.83|349.13|350.84|349.14|350.83|349.13|2
1730102390000|2024-10-28 07:59:50|350.82|349.12|350.8|349.1|350.82|349.12|350.8|349.1|3
1730102400000|2024-10-28 08:00:00|350.78|349.08|350.85|349.15|350.94|349.24|350.77|349.07|13
1730102410000|2024-10-28 08:00:10|350.86|349.16|350.82|349.12|350.9|349.2|350.82|349.12|16
1730102420000|2024-10-28 08:00:20|350.83|349.13|350.95|349.25|350.96|349.26|350.83|349.13|12
1730102430000|2024-10-28 08:00:30|350.94|349.24|350.85|349.15|350.97|349.27|350.85|349.15|12
1730102440000|2024-10-28 08:00:40|350.88|349.18|350.86|349.16|350.88|349.18|350.84|349.14|6
1730102450000|2024-10-28 08:00:50|350.85|349.15|350.84|349.14|350.91|349.21|350.84|349.14|15
1730102460000|2024-10-28 08:01:00|350.83|349.13|350.75|349.05|350.84|349.14|350.67|348.97|20
1730102470000|2024-10-28 08:01:10|350.76|349.06|350.8|349.1|350.8|349.1|350.74|349.04|9
1730102480000|2024-10-28 08:01:20|350.82|349.12|350.85|349.15|350.92|349.22|350.82|349.12|16
1730102490000|2024-10-28 08:01:30|350.84|349.14|350.91|349.21|350.93|349.23|350.84|349.14|8
1730102500000|2024-10-28 08:01:40|350.88|349.18|350.89|349.19|350.9|349.2|350.83|349.13|9
1730102510000|2024-10-28 08:01:50|350.88|349.18|350.83|349.13|350.88|349.18|350.78|349.08|19
1730102520000|2024-10-28 08:02:00|350.84|349.14|350.83|349.13|350.88|349.18|350.78|349.08|13
1730102530000|2024-10-28 08:02:10|350.82|349.12|350.86|349.16|350.87|349.17|350.79|349.09|16
1730102540000|2024-10-28 08:02:20|350.85|349.15|350.86|349.16|350.89|349.19|350.81|349.11|11
1730102550000|2024-10-28 08:02:30|350.85|349.15|350.82|349.12|350.86|349.16|350.82|349.12|9
1730102560000|2024-10-28 08:02:40|350.83|349.13|350.9|349.2|350.9|349.2|350.81|349.11|6
1730102570000|2024-10-28 08:02:50|350.85|349.15|350.88|349.18|350.88|349.18|350.85|349.15|8
1730102580000|2024-10-28 08:03:00|350.87|349.17|350.78|349.08|350.9|349.2|350.75|349.05|14
1730102590000|2024-10-28 08:03:10|350.77|349.07|350.8|349.1|350.8|349.1|350.72|349.02|9
1730102600000|2024-10-28 08:03:20|350.79|349.09|350.93|349.23|350.93|349.23|350.78|349.08|13
1730102610000|2024-10-28 08:03:30|350.94|349.24|351.02|349.32|351.05|349.35|350.94|349.24|14
1730102620000|2024-10-28 08:03:40|351.04|349.34|350.96|349.26|351.04|349.34|350.96|349.26|15
1730102630000|2024-10-28 08:03:50|350.93|349.23|350.97|349.27|350.97|349.27|350.92|349.22|8
1730102640000|2024-10-28 08:04:00|350.96|349.26|350.83|349.13|350.97|349.27|350.72|349.02|20
1730102650000|2024-10-28 08:04:10|350.84|349.14|350.86|349.16|350.88|349.18|350.84|349.14|10
1730102660000|2024-10-28 08:04:20|350.82|349.12|350.78|349.08|350.83|349.13|350.76|349.06|11
1730102670000|2024-10-28 08:04:30|350.76|349.06|350.88|349.18|350.88|349.18|350.76|349.06|13
1730102680000|2024-10-28 08:04:40|350.87|349.17|350.86|349.16|350.87|349.17|350.84|349.14|10
1730102690000|2024-10-28 08:04:50|350.88|349.18|350.84|349.14|350.88|349.18|350.84|349.14|6
1730102700000|2024-10-28 08:05:00|350.85|349.15|350.87|349.17|350.89|349.19|350.85|349.15|9
1730102710000|2024-10-28 08:05:10|350.88|349.18|350.85|349.15|350.9|349.2|350.84|349.14|15
1730102720000|2024-10-28 08:05:20|350.86|349.16|350.68|348.98|350.87|349.17|350.68|348.98|11
1730102730000|2024-10-28 08:05:30|350.7|349|350.55|348.85|350.7|349|350.53|348.83|13
1730102740000|2024-10-28 08:05:40|350.6|348.9|350.71|349.01|350.71|349.01|350.6|348.9|5
1730102750000|2024-10-28 08:05:50|350.73|349.03|350.75|349.05|350.75|349.05|350.73|349.03|7
1730102760000|2024-10-28 08:06:00|350.77|349.07|350.89|349.19|350.89|349.19|350.75|349.05|17
1730102770000|2024-10-28 08:06:10|350.88|349.18|350.93|349.23|350.96|349.26|350.88|349.18|11
1730102780000|2024-10-28 08:06:20|350.94|349.24|350.8|349.1|351.03|349.33|350.79|349.09|20
1730102790000|2024-10-28 08:06:30|350.82|349.12|350.91|349.21|350.91|349.21|350.8|349.1|13
1730102800000|2024-10-28 08:06:40|350.89|349.19|350.85|349.15|350.89|349.19|350.84|349.14|12
1730102810000|2024-10-28 08:06:50|350.87|349.17|350.85|349.15|350.89|349.19|350.84|349.14|12
1730102820000|2024-10-28 08:07:00|350.84|349.14|350.77|349.07|350.86|349.16|350.76|349.06|9
1730102830000|2024-10-28 08:07:10|350.76|349.06|350.69|348.99|350.76|349.06|350.61|348.91|17
1730102840000|2024-10-28 08:07:20|350.68|348.98|350.75|349.05|350.79|349.09|350.68|348.98|14
1730102850000|2024-10-28 08:07:30|350.74|349.04|350.74|349.04|350.76|349.06|350.72|349.02|16
1730102860000|2024-10-28 08:07:40|350.76|349.06|350.71|349.01|350.76|349.06|350.69|348.99|15
1730102870000|2024-10-28 08:07:50|350.7|349|350.61|348.91|350.7|349|350.61|348.91|13
1730102880000|2024-10-28 08:08:00|350.6|348.9|350.7|349|350.72|349.02|350.6|348.9|13
1730102890000|2024-10-28 08:08:10|350.69|348.99|350.7|349|350.75|349.05|350.68|348.98|13
1730102900000|2024-10-28 08:08:20|350.71|349.01|350.75|349.05|350.78|349.08|350.71|349.01|12
1730102910000|2024-10-28 08:08:30|350.76|349.06|350.73|349.03|350.79|349.09|350.73|349.03|16
1730102920000|2024-10-28 08:08:40|350.68|348.98|350.91|349.21|350.91|349.21|350.68|348.98|12
1730102930000|2024-10-28 08:08:50|350.94|349.24|350.93|349.23|350.94|349.24|350.93|349.23|2
1730102940000|2024-10-28 08:09:00|350.96|349.26|350.96|349.26|350.96|349.26|350.96|349.26|1
1730102960000|2024-10-28 08:09:20|350.95|349.25|350.95|349.25|350.95|349.25|350.95|349.25|1
1730102970000|2024-10-28 08:09:30|350.94|349.24|350.93|349.23|350.94|349.24|350.93|349.23|2
1730102980000|2024-10-28 08:09:40|350.92|349.22|350.69|348.99|350.92|349.22|350.64|348.94|12
1730102990000|2024-10-28 08:09:50|350.7|349|350.69|348.99|350.75|349.05|350.68|348.98|16
1730103000000|2024-10-28 08:10:00|350.71|349.01|350.74|349.04|350.8|349.1|350.71|349.01|11
1730103010000|2024-10-28 08:10:10|350.72|349.02|350.78|349.08|350.78|349.08|350.66|348.96|11
1730103020000|2024-10-28 08:10:20|350.77|349.07|350.76|349.06|350.78|349.08|350.75|349.05|8
1730103030000|2024-10-28 08:10:30|350.77|349.07|350.85|349.15|350.85|349.15|350.77|349.07|5
1730103040000|2024-10-28 08:10:40|350.84|349.14|350.99|349.29|351|349.3|350.84|349.14|10
1730103050000|2024-10-28 08:10:50|350.98|349.28|350.98|349.28|350.98|349.28|350.95|349.25|4
1730103060000|2024-10-28 08:11:00|350.97|349.27|351.07|349.37|351.07|349.37|350.95|349.25|10
1730103070000|2024-10-28 08:11:10|351.08|349.38|351.06|349.36|351.12|349.42|351.06|349.36|9
1730103080000|2024-10-28 08:11:20|351.07|349.37|351.07|349.37|351.07|349.37|351.07|349.37|1
1730103090000|2024-10-28 08:11:30|351.08|349.38|351.11|349.41|351.12|349.42|351.08|349.38|5
1730103100000|2024-10-28 08:11:40|351.1|349.4|351.09|349.39|351.12|349.42|351.08|349.38|7
1730103110000|2024-10-28 08:11:50|351.1|349.4|351.3|349.6|351.3|349.6|351.1|349.4|8
1730103120000|2024-10-28 08:12:00|351.32|349.62|351.34|349.64|351.41|349.71|351.32|349.62|13
1730103130000|2024-10-28 08:12:10|351.35|349.65|351.29|349.59|351.37|349.67|351.29|349.59|12
1730103140000|2024-10-28 08:12:20|351.26|349.56|351.17|349.47|351.26|349.56|351.12|349.42|15
1730103150000|2024-10-28 08:12:30|351.18|349.48|351.24|349.54|351.25|349.55|351.17|349.47|11
1730103160000|2024-10-28 08:12:40|351.16|349.46|351.05|349.35|351.16|349.46|351.02|349.32|19
1730103170000|2024-10-28 08:12:50|351.06|349.36|350.92|349.22|351.06|349.36|350.91|349.21|16
1730103180000|2024-10-28 08:13:00|350.95|349.25|350.95|349.25|351.04|349.34|350.94|349.24|16
1730103190000|2024-10-28 08:13:10|350.94|349.24|350.89|349.19|350.94|349.24|350.89|349.19|6
1730103200000|2024-10-28 08:13:20|350.91|349.21|351.1|349.4|351.1|349.4|350.9|349.2|16
1730103210000|2024-10-28 08:13:30|351.11|349.41|351.1|349.4|351.15|349.45|351.09|349.39|11
1730103220000|2024-10-28 08:13:40|351.09|349.39|351.12|349.42|351.14|349.44|351.09|349.39|9
1730103230000|2024-10-28 08:13:50|351.13|349.43|351.12|349.42|351.14|349.44|351.1|349.4|17
1730103240000|2024-10-28 08:14:00|351.11|349.41|351.12|349.42|351.13|349.43|351.08|349.38|12
1730103250000|2024-10-28 08:14:10|351.15|349.45|351.23|349.53|351.23|349.53|351.15|349.45|10
1730103260000|2024-10-28 08:14:20|351.22|349.52|351.44|349.74|351.44|349.74|351.22|349.52|17
1730103270000|2024-10-28 08:14:30|351.45|349.75|351.59|349.89|351.61|349.91|351.45|349.75|11
1730103280000|2024-10-28 08:14:40|351.61|349.91|351.55|349.85|351.61|349.91|351.55|349.85|7
1730103290000|2024-10-28 08:14:50|351.56|349.86|351.6|349.9|351.6|349.9|351.55|349.85|7
1730103300000|2024-10-28 08:15:00|351.62|349.92|351.62|349.92|351.69|349.99|351.62|349.92|15
1730103310000|2024-10-28 08:15:10|351.63|349.93|351.43|349.73|351.63|349.93|351.39|349.69|17
1730103320000|2024-10-28 08:15:20|351.45|349.75|351.66|349.96|351.7|350|351.45|349.75|19
1730103330000|2024-10-28 08:15:30|351.7|350|351.71|350.01|351.72|350.02|351.63|349.93|22
1730103340000|2024-10-28 08:15:40|351.75|350.05|351.87|350.17|351.89|350.19|351.75|350.05|12
1730103350000|2024-10-28 08:15:50|351.86|350.16|351.84|350.14|351.87|350.17|351.84|350.14|9
1730103360000|2024-10-28 08:16:00|351.85|350.15|351.99|350.29|352.03|350.33|351.85|350.15|15
1730103370000|2024-10-28 08:16:10|352.04|350.34|351.96|350.26|352.05|350.35|351.96|350.26|15
1730103380000|2024-10-28 08:16:20|352|350.3|352.07|350.37|352.14|350.44|352|350.3|23
1730103390000|2024-10-28 08:16:30|352.06|350.36|352|350.3|352.07|350.37|351.96|350.26|12
1730103400000|2024-10-28 08:16:40|352.01|350.31|352.02|350.32|352.02|350.32|351.96|350.26|16
1730103410000|2024-10-28 08:16:50|352.01|350.31|351.98|350.28|352.01|350.31|351.98|350.28|7
1730103420000|2024-10-28 08:17:00|351.97|350.27|351.77|350.07|351.97|350.27|351.75|350.05|11
1730103430000|2024-10-28 08:17:10|351.78|350.08|351.75|350.05|351.79|350.09|351.75|350.05|9
1730103440000|2024-10-28 08:17:20|351.76|350.06|351.81|350.11|351.88|350.18|351.75|350.05|19
1730103450000|2024-10-28 08:17:30|351.8|350.1|351.75|350.05|351.81|350.11|351.74|350.04|8
1730103460000|2024-10-28 08:17:40|351.74|350.04|351.75|350.05|351.76|350.06|351.72|350.02|9
1730103470000|2024-10-28 08:17:50|351.76|350.06|351.74|350.04|351.8|350.1|351.74|350.04|11
1730103480000|2024-10-28 08:18:00|351.73|350.03|351.54|349.84|351.73|350.03|351.54|349.84|3
1730103490000|2024-10-28 08:18:10|351.52|349.82|351.54|349.84|351.55|349.85|351.51|349.81|15
1730103500000|2024-10-28 08:18:20|351.55|349.85|351.55|349.85|351.61|349.91|351.54|349.84|16
1730103510000|2024-10-28 08:18:30|351.56|349.86|351.71|350.01|351.74|350.04|351.55|349.85|22
1730103520000|2024-10-28 08:18:40|351.73|350.03|351.73|350.03|351.74|350.04|351.72|350.02|5
1730103530000|2024-10-28 08:18:50|351.72|350.02|351.67|349.97|351.72|350.02|351.67|349.97|11
1730103540000|2024-10-28 08:19:00|351.66|349.96|351.67|349.97|351.72|350.02|351.66|349.96|8
1730103550000|2024-10-28 08:19:10|351.66|349.96|351.65|349.95|351.68|349.98|351.65|349.95|7
1730103560000|2024-10-28 08:19:20|351.66|349.96|351.69|349.99|351.7|350|351.66|349.96|11
1730103570000|2024-10-28 08:19:30|351.68|349.98|351.67|349.97|351.69|349.99|351.67|349.97|6
1730103580000|2024-10-28 08:19:40|351.66|349.96|351.65|349.95|351.67|349.97|351.65|349.95|6
1730103600000|2024-10-28 08:20:00|351.64|349.94|351.51|349.81|351.64|349.94|351.51|349.81|3
1730103610000|2024-10-28 08:20:10|351.47|349.77|351.43|349.73|351.47|349.77|351.32|349.62|9
1730103620000|2024-10-28 08:20:20|351.4|349.7|351.28|349.58|351.41|349.71|351.24|349.54|18
1730103630000|2024-10-28 08:20:30|351.27|349.57|351.3|349.6|351.3|349.6|351.25|349.55|15
1730103640000|2024-10-28 08:20:40|351.29|349.59|351.38|349.68|351.39|349.69|351.26|349.56|19
1730103650000|2024-10-28 08:20:50|351.39|349.69|351.44|349.74|351.47|349.77|351.39|349.69|11
1730103660000|2024-10-28 08:21:00|351.45|349.75|351.33|349.63|351.45|349.75|351.29|349.59|18
1730103670000|2024-10-28 08:21:10|351.34|349.64|351.32|349.62|351.38|349.68|351.32|349.62|13
1730103680000|2024-10-28 08:21:20|351.31|349.61|351.25|349.55|351.31|349.61|351.25|349.55|10
1730103690000|2024-10-28 08:21:30|351.26|349.56|351.26|349.56|351.28|349.58|351.25|349.55|13
1730103700000|2024-10-28 08:21:40|351.27|349.57|351.24|349.54|351.27|349.57|351.24|349.54|6
1730103710000|2024-10-28 08:21:50|351.23|349.53|351.23|349.53|351.23|349.53|351.23|349.53|1
1730103750000|2024-10-28 08:22:30|351.26|349.56|351.23|349.53|351.26|349.56|351.23|349.53|5
1730103870000|2024-10-28 08:24:30|351.19|349.49|351.01|349.31|351.19|349.49|351|349.3|15
1730103880000|2024-10-28 08:24:40|350.99|349.29|350.99|349.29|351|349.3|350.98|349.28|7
1730103890000|2024-10-28 08:24:50|350.98|349.28|350.92|349.22|351|349.3|350.92|349.22|15
1730103900000|2024-10-28 08:25:00|350.91|349.21|350.96|349.26|350.97|349.27|350.91|349.21|14
1730103910000|2024-10-28 08:25:10|350.97|349.27|350.95|349.25|351|349.3|350.95|349.25|8
1730103920000|2024-10-28 08:25:20|350.94|349.24|350.94|349.24|350.97|349.27|350.94|349.24|9
1730103930000|2024-10-28 08:25:30|350.95|349.25|350.93|349.23|350.96|349.26|350.92|349.22|11
1730103940000|2024-10-28 08:25:40|350.92|349.22|350.9|349.2|350.94|349.24|350.9|349.2|21
1730103950000|2024-10-28 08:25:50|350.92|349.22|350.91|349.21|350.92|349.22|350.91|349.21|2
1730103960000|2024-10-28 08:26:00|350.94|349.24|351.06|349.36|351.06|349.36|350.94|349.24|13
1730103970000|2024-10-28 08:26:10|351.05|349.35|350.97|349.27|351.05|349.35|350.95|349.25|16
1730103980000|2024-10-28 08:26:20|350.96|349.26|351|349.3|351.01|349.31|350.96|349.26|9
1730103990000|2024-10-28 08:26:30|351.03|349.33|351.12|349.42|351.13|349.43|351.02|349.32|12
1730104000000|2024-10-28 08:26:40|351.11|349.41|351.1|349.4|351.12|349.42|351.09|349.39|19
1730104010000|2024-10-28 08:26:50|351.09|349.39|351.11|349.41|351.12|349.42|351.09|349.39|14
1730104020000|2024-10-28 08:27:00|351.12|349.42|351.21|349.51|351.25|349.55|351.12|349.42|8
1730104030000|2024-10-28 08:27:10|351.23|349.53|351.21|349.51|351.23|349.53|351.21|349.51|6
1730104040000|2024-10-28 08:27:20|351.22|349.52|351.25|349.55|351.26|349.56|351.22|349.52|5
1730104050000|2024-10-28 08:27:30|351.26|349.56|351.55|349.85|351.55|349.85|351.26|349.56|8
1730104060000|2024-10-28 08:27:40|351.56|349.86|351.9|350.2|351.9|350.2|351.55|349.85|14
1730104070000|2024-10-28 08:27:50|351.91|350.21|351.93|350.23|351.93|350.23|351.91|350.21|3
1730104080000|2024-10-28 08:28:00|351.94|350.24|351.9|350.2|351.94|350.24|351.9|350.2|3
1730104110000|2024-10-28 08:28:30|351.91|350.21|351.93|350.23|351.93|350.23|351.91|350.21|5
1730104120000|2024-10-28 08:28:40|351.94|350.24|351.9|350.2|351.94|350.24|351.9|350.2|4
1730104200000|2024-10-28 08:30:00|351.85|350.15|351.73|350.03|351.85|350.15|351.71|350.01|16
1730104210000|2024-10-28 08:30:10|351.75|350.05|351.67|349.97|351.75|350.05|351.67|349.97|8
1730104220000|2024-10-28 08:30:20|351.55|349.85|351.28|349.58|351.55|349.85|351.27|349.57|18
1730104230000|2024-10-28 08:30:30|351.29|349.59|351.31|349.61|351.32|349.62|351.29|349.59|13
1730104240000|2024-10-28 08:30:40|351.32|349.62|351.41|349.71|351.51|349.81|351.32|349.62|10
1730104250000|2024-10-28 08:30:50|351.42|349.72|351.5|349.8|351.57|349.87|351.42|349.72|14
1730104260000|2024-10-28 08:31:00|351.48|349.78|351.27|349.57|351.48|349.78|351.26|349.56|14
1730104270000|2024-10-28 08:31:10|351.28|349.58|351.27|349.57|351.29|349.59|351.26|349.56|10
1730104280000|2024-10-28 08:31:20|351.28|349.58|351.32|349.62|351.34|349.64|351.28|349.58|13
1730104290000|2024-10-28 08:31:30|351.33|349.63|351.3|349.6|351.33|349.63|351.3|349.6|4
1730104300000|2024-10-28 08:31:40|351.31|349.61|351.3|349.6|351.31|349.61|351.26|349.56|11
1730104310000|2024-10-28 08:31:50|351.31|349.61|351.32|349.62|351.33|349.63|351.31|349.61|11
1730104320000|2024-10-28 08:32:00|351.33|349.63|351.32|349.62|351.39|349.69|351.31|349.61|12
1730104330000|2024-10-28 08:32:10|351.31|349.61|351.31|349.61|351.38|349.68|351.29|349.59|13
1730104340000|2024-10-28 08:32:20|351.3|349.6|351.33|349.63|351.33|349.63|351.3|349.6|3
1730104350000|2024-10-28 08:32:30|351.34|349.64|351.35|349.65|351.37|349.67|351.34|349.64|4
1730104360000|2024-10-28 08:32:40|351.34|349.64|351.46|349.76|351.46|349.76|351.32|349.62|9
1730104370000|2024-10-28 08:32:50|351.47|349.77|351.41|349.71|351.47|349.77|351.41|349.71|6
1730104380000|2024-10-28 08:33:00|351.42|349.72|351.4|349.7|351.42|349.72|351.4|349.7|10
1730104390000|2024-10-28 08:33:10|351.38|349.68|351.36|349.66|351.39|349.69|351.36|349.66|12
1730104400000|2024-10-28 08:33:20|351.37|349.67|351.53|349.83|351.58|349.88|351.37|349.67|16
1730104410000|2024-10-28 08:33:30|351.54|349.84|351.53|349.83|351.54|349.84|351.53|349.83|2
1730104420000|2024-10-28 08:33:40|351.52|349.82|351.47|349.77|351.52|349.82|351.47|349.77|7
1730104430000|2024-10-28 08:33:50|351.49|349.79|351.56|349.86|351.57|349.87|351.47|349.77|6
1730104440000|2024-10-28 08:34:00|351.55|349.85|351.61|349.91|351.7|350|351.55|349.85|21
1730104450000|2024-10-28 08:34:10|351.6|349.9|351.59|349.89|351.63|349.93|351.58|349.88|8
1730104460000|2024-10-28 08:34:20|351.58|349.88|351.62|349.92|351.63|349.93|351.58|349.88|12
1730104470000|2024-10-28 08:34:30|351.61|349.91|351.59|349.89|351.61|349.91|351.58|349.88|4
1730104480000|2024-10-28 08:34:40|351.57|349.87|351.47|349.77|351.59|349.89|351.47|349.77|14
1730104490000|2024-10-28 08:34:50|351.45|349.75|351.29|349.59|351.47|349.77|351.24|349.54|15
1730104500000|2024-10-28 08:35:00|351.3|349.6|351.32|349.62|351.39|349.69|351.3|349.6|17
1730104510000|2024-10-28 08:35:10|351.33|349.63|351.33|349.63|351.34|349.64|351.31|349.61|7
1730104520000|2024-10-28 08:35:20|351.3|349.6|351.34|349.64|351.34|349.64|351.3|349.6|4
1730104530000|2024-10-28 08:35:30|351.33|349.63|351.32|349.62|351.34|349.64|351.32|349.62|5
1730104540000|2024-10-28 08:35:40|351.3|349.6|351.31|349.61|351.32|349.62|351.3|349.6|6
1730104550000|2024-10-28 08:35:50|351.29|349.59|351.29|349.59|351.29|349.59|351.29|349.59|1
1730104570000|2024-10-28 08:36:10|351.14|349.44|351|349.3|351.14|349.44|351|349.3|5
1730104580000|2024-10-28 08:36:20|351.01|349.31|351.01|349.31|351.02|349.32|351|349.3|4
1730104590000|2024-10-28 08:36:30|351|349.3|351|349.3|351.03|349.33|351|349.3|7
1730104600000|2024-10-28 08:36:40|351.01|349.31|351.09|349.39|351.11|349.41|351.01|349.31|14
1730104610000|2024-10-28 08:36:50|351.11|349.41|351.16|349.46|351.24|349.54|351.11|349.41|19
1730104620000|2024-10-28 08:37:00|351.15|349.45|351|349.3|351.15|349.45|351|349.3|17
1730104640000|2024-10-28 08:37:20|351.03|349.33|350.97|349.27|351.08|349.38|350.97|349.27|16
1730104650000|2024-10-28 08:37:30|350.99|349.29|350.98|349.28|351|349.3|350.98|349.28|8
1730104660000|2024-10-28 08:37:40|350.97|349.27|351.01|349.31|351.01|349.31|350.97|349.27|12
1730104670000|2024-10-28 08:37:50|351|349.3|350.97|349.27|351|349.3|350.97|349.27|14
1730104680000|2024-10-28 08:38:00|350.96|349.26|350.96|349.26|350.98|349.28|350.93|349.23|12
1730104690000|2024-10-28 08:38:10|350.95|349.25|350.9|349.2|350.95|349.25|350.9|349.2|13
1730104700000|2024-10-28 08:38:20|350.91|349.21|350.91|349.21|350.92|349.22|350.89|349.19|15
1730104710000|2024-10-28 08:38:30|350.9|349.2|350.91|349.21|350.92|349.22|350.9|349.2|10
1730104720000|2024-10-28 08:38:40|350.92|349.22|350.94|349.24|350.95|349.25|350.89|349.19|15
1730104730000|2024-10-28 08:38:50|350.93|349.23|350.94|349.24|350.95|349.25|350.92|349.22|5
1730104740000|2024-10-28 08:39:00|350.93|349.23|351.06|349.36|351.08|349.38|350.91|349.21|15
1730104750000|2024-10-28 08:39:10|351.07|349.37|351|349.3|351.08|349.38|350.99|349.29|17
1730104760000|2024-10-28 08:39:20|351.04|349.34|351|349.3|351.08|349.38|351|349.3|10
1730104770000|2024-10-28 08:39:30|351.01|349.31|350.91|349.21|351.02|349.32|350.9|349.2|18
1730104780000|2024-10-28 08:39:40|350.9|349.2|350.99|349.29|350.99|349.29|350.9|349.2|9
1730104790000|2024-10-28 08:39:50|350.97|349.27|351|349.3|351|349.3|350.96|349.26|8
1730104800000|2024-10-28 08:40:00|350.99|349.29|350.97|349.27|350.99|349.29|350.95|349.25|12
1730104810000|2024-10-28 08:40:10|350.96|349.26|351.08|349.38|351.09|349.39|350.94|349.24|16
1730104820000|2024-10-28 08:40:20|351.1|349.4|351.22|349.52|351.22|349.52|351.1|349.4|5
1730104840000|2024-10-28 08:40:40|351.21|349.51|351.18|349.48|351.21|349.51|351.17|349.47|9
1730104850000|2024-10-28 08:40:50|351.19|349.49|351.17|349.47|351.2|349.5|351.16|349.46|10
1730104860000|2024-10-28 08:41:00|351.16|349.46|351.19|349.49|351.19|349.49|351.16|349.46|17
1730104870000|2024-10-28 08:41:10|351.18|349.48|351.16|349.46|351.19|349.49|351.16|349.46|4
1730104910000|2024-10-28 08:41:50|351.15|349.45|351.06|349.36|351.15|349.45|351.06|349.36|7
1730104920000|2024-10-28 08:42:00|351.07|349.37|351.04|349.34|351.07|349.37|351.04|349.34|4
1730104960000|2024-10-28 08:42:40|350.98|349.28|350.88|349.18|350.98|349.28|350.88|349.18|7
1730104970000|2024-10-28 08:42:50|350.89|349.19|350.89|349.19|350.89|349.19|350.88|349.18|3
1730104980000|2024-10-28 08:43:00|350.88|349.18|350.95|349.25|351.02|349.32|350.88|349.18|15
1730104990000|2024-10-28 08:43:10|350.96|349.26|350.95|349.25|350.99|349.29|350.95|349.25|9
1730105000000|2024-10-28 08:43:20|350.97|349.27|350.95|349.25|350.97|349.27|350.95|349.25|2
1730105010000|2024-10-28 08:43:30|350.94|349.24|350.97|349.27|350.98|349.28|350.91|349.21|7
1730105020000|2024-10-28 08:43:40|350.96|349.26|350.92|349.22|350.97|349.27|350.92|349.22|4
1730105030000|2024-10-28 08:43:50|350.91|349.21|350.94|349.24|350.94|349.24|350.85|349.15|9
1730105040000|2024-10-28 08:44:00|350.92|349.22|350.96|349.26|350.96|349.26|350.92|349.22|3
1730105050000|2024-10-28 08:44:10|350.95|349.25|350.96|349.26|350.96|349.26|350.95|349.25|2
1730105060000|2024-10-28 08:44:20|350.95|349.25|350.99|349.29|351|349.3|350.95|349.25|6
1730105070000|2024-10-28 08:44:30|351|349.3|351.16|349.46|351.16|349.46|351|349.3|3
1730105080000|2024-10-28 08:44:40|351.14|349.44|351.15|349.45|351.19|349.49|351.14|349.44|9
1730105090000|2024-10-28 08:44:50|351.17|349.47|351.14|349.44|351.17|349.47|351.14|349.44|6
1730105100000|2024-10-28 08:45:00|351.13|349.43|350.93|349.23|351.13|349.43|350.93|349.23|10
1730105110000|2024-10-28 08:45:10|350.9|349.2|350.74|349.04|350.9|349.2|350.73|349.03|11
1730105120000|2024-10-28 08:45:20|350.78|349.08|350.75|349.05|350.81|349.11|350.74|349.04|12
1730105130000|2024-10-28 08:45:30|350.77|349.07|350.78|349.08|350.78|349.08|350.77|349.07|6
1730105140000|2024-10-28 08:45:40|350.83|349.13|350.75|349.05|350.83|349.13|350.75|349.05|10
1730105150000|2024-10-28 08:45:50|350.76|349.06|350.76|349.06|350.76|349.06|350.76|349.06|1
1730105160000|2024-10-28 08:46:00|350.74|349.04|350.75|349.05|350.78|349.08|350.74|349.04|5
1730105170000|2024-10-28 08:46:10|350.76|349.06|350.75|349.05|350.79|349.09|350.74|349.04|14
1730105180000|2024-10-28 08:46:20|350.77|349.07|350.76|349.06|350.77|349.07|350.76|349.06|2
1730105190000|2024-10-28 08:46:30|350.77|349.07|350.96|349.26|350.96|349.26|350.77|349.07|17
1730105200000|2024-10-28 08:46:40|350.97|349.27|350.98|349.28|350.98|349.28|350.96|349.26|4
1730105210000|2024-10-28 08:46:50|350.96|349.26|350.98|349.28|350.98|349.28|350.96|349.26|2
1730105220000|2024-10-28 08:47:00|351.02|349.32|351.09|349.39|351.15|349.45|351.02|349.32|10
1730105230000|2024-10-28 08:47:10|351.08|349.38|351.2|349.5|351.2|349.5|351.08|349.38|11
1730105240000|2024-10-28 08:47:20|351.21|349.51|351.22|349.52|351.22|349.52|351.21|349.51|2
1730105260000|2024-10-28 08:47:40|351.23|349.53|351.23|349.53|351.23|349.53|351.23|349.53|1
1730105270000|2024-10-28 08:47:50|351.24|349.54|351.26|349.56|351.26|349.56|351.24|349.54|9
1730105280000|2024-10-28 08:48:00|351.27|349.57|351.33|349.63|351.36|349.66|351.27|349.57|6
1730105300000|2024-10-28 08:48:20|351.29|349.59|351.29|349.59|351.29|349.59|351.29|349.59|1
1730105320000|2024-10-28 08:48:40|351.3|349.6|351.33|349.63|351.33|349.63|351.3|349.6|4
1730105330000|2024-10-28 08:48:50|351.3|349.6|351.32|349.62|351.32|349.62|351.3|349.6|2
1730105340000|2024-10-28 08:49:00|351.33|349.63|351.35|349.65|351.35|349.65|351.33|349.63|3
1730105350000|2024-10-28 08:49:10|351.36|349.66|351.35|349.65|351.36|349.66|351.34|349.64|3
1730105360000|2024-10-28 08:49:20|351.33|349.63|351.33|349.63|351.33|349.63|351.33|349.63|1
1730105380000|2024-10-28 08:49:40|351.34|349.64|351.34|349.64|351.34|349.64|351.34|349.64|1
1730105390000|2024-10-28 08:49:50|351.35|349.65|351.47|349.77|351.47|349.77|351.35|349.65|6
1730105400000|2024-10-28 08:50:00|351.48|349.78|351.47|349.77|351.48|349.78|351.47|349.77|2
1730105440000|2024-10-28 08:50:40|351.46|349.76|351.36|349.66|351.46|349.76|351.36|349.66|2
1730105450000|2024-10-28 08:50:50|351.41|349.71|351.36|349.66|351.42|349.72|351.36|349.66|7
1730105460000|2024-10-28 08:51:00|351.34|349.64|351.19|349.49|351.34|349.64|351.17|349.47|15
1730105470000|2024-10-28 08:51:10|351.23|349.53|351.28|349.58|351.29|349.59|351.23|349.53|5
1730105480000|2024-10-28 08:51:20|351.29|349.59|351.38|349.68|351.43|349.73|351.29|349.59|7
1730105500000|2024-10-28 08:51:40|351.37|349.67|351.39|349.69|351.39|349.69|351.36|349.66|5
1730105510000|2024-10-28 08:51:50|351.38|349.68|351.37|349.67|351.38|349.68|351.37|349.67|4
1730105520000|2024-10-28 08:52:00|351.38|349.68|351.29|349.59|351.38|349.68|351.29|349.59|6
1730105530000|2024-10-28 08:52:10|351.3|349.6|351.04|349.34|351.3|349.6|351.04|349.34|14
1730105540000|2024-10-28 08:52:20|351.09|349.39|351.07|349.37|351.1|349.4|351.07|349.37|10
1730105550000|2024-10-28 08:52:30|351.09|349.39|351.07|349.37|351.09|349.39|351.07|349.37|6
1730105560000|2024-10-28 08:52:40|351.06|349.36|351.03|349.33|351.06|349.36|351.03|349.33|6
1730105580000|2024-10-28 08:53:00|351.02|349.32|351.06|349.36|351.06|349.36|351|349.3|15
1730105590000|2024-10-28 08:53:10|351.07|349.37|351.11|349.41|351.11|349.41|351.07|349.37|3
1730105600000|2024-10-28 08:53:20|351.13|349.43|351.3|349.6|351.3|349.6|351.13|349.43|3
1730105610000|2024-10-28 08:53:30|351.29|349.59|351.26|349.56|351.29|349.59|351.26|349.56|4
1730105620000|2024-10-28 08:53:40|351.25|349.55|351.3|349.6|351.3|349.6|351.25|349.55|7
1730105630000|2024-10-28 08:53:50|351.29|349.59|351.18|349.48|351.29|349.59|351.18|349.48|15
1730105640000|2024-10-28 08:54:00|351.16|349.46|351.12|349.42|351.17|349.47|351.12|349.42|8
1730105650000|2024-10-28 08:54:10|351.1|349.4|351.12|349.42|351.14|349.44|351.1|349.4|7
1730105660000|2024-10-28 08:54:20|351.13|349.43|351.11|349.41|351.13|349.43|351.11|349.41|2
1730105670000|2024-10-28 08:54:30|351.1|349.4|350.98|349.28|351.1|349.4|350.97|349.27|8
1730105680000|2024-10-28 08:54:40|350.96|349.26|351|349.3|351.03|349.33|350.95|349.25|7
1730105690000|2024-10-28 08:54:50|351.02|349.32|351.07|349.37|351.08|349.38|351.02|349.32|6
1730105700000|2024-10-28 08:55:00|351.06|349.36|351.04|349.34|351.06|349.36|351.04|349.34|2
1730105710000|2024-10-28 08:55:10|351.05|349.35|351.04|349.34|351.1|349.4|351.04|349.34|10
1730105720000|2024-10-28 08:55:20|351.06|349.36|351.12|349.42|351.12|349.42|351.04|349.34|10
1730105730000|2024-10-28 08:55:30|351.11|349.41|351.1|349.4|351.11|349.41|351.06|349.36|10
1730105740000|2024-10-28 08:55:40|351.09|349.39|351.1|349.4|351.11|349.41|351.07|349.37|9
1730105750000|2024-10-28 08:55:50|351.09|349.39|351.1|349.4|351.11|349.41|351.09|349.39|5
1730105760000|2024-10-28 08:56:00|351.08|349.38|351.04|349.34|351.09|349.39|351.04|349.34|7
1730105770000|2024-10-28 08:56:10|351.01|349.31|351.03|349.33|351.04|349.34|351.01|349.31|6
1730105780000|2024-10-28 08:56:20|351.01|349.31|351.17|349.47|351.17|349.47|351.01|349.31|5
1730105790000|2024-10-28 08:56:30|351.16|349.46|351.16|349.46|351.17|349.47|351.14|349.44|10
1730105800000|2024-10-28 08:56:40|351.15|349.45|351.14|349.44|351.15|349.45|351.13|349.43|7
1730105810000|2024-10-28 08:56:50|351.15|349.45|351.2|349.5|351.2|349.5|351.15|349.45|7
1730105850000|2024-10-28 08:57:30|351.19|349.49|351.16|349.46|351.19|349.49|351.16|349.46|3
1730105860000|2024-10-28 08:57:40|351.12|349.42|351.15|349.45|351.15|349.45|351.12|349.42|4
1730105870000|2024-10-28 08:57:50|351.14|349.44|351.07|349.37|351.14|349.44|351.06|349.36|9
1730105880000|2024-10-28 08:58:00|351.06|349.36|351.08|349.38|351.08|349.38|351.06|349.36|3
1730105890000|2024-10-28 08:58:10|351.07|349.37|351.07|349.37|351.09|349.39|351.07|349.37|4
1730105900000|2024-10-28 08:58:20|351.08|349.38|351.06|349.36|351.09|349.39|351.06|349.36|6
1730105910000|2024-10-28 08:58:30|351.07|349.37|351.03|349.33|351.07|349.37|351.02|349.32|5
1730105920000|2024-10-28 08:58:40|351.04|349.34|351.08|349.38|351.17|349.47|351.04|349.34|11
1730105930000|2024-10-28 08:58:50|351.09|349.39|351.09|349.39|351.09|349.39|351.06|349.36|12
1730105940000|2024-10-28 08:59:00|351.08|349.38|351.1|349.4|351.11|349.41|351.08|349.38|9
1730105950000|2024-10-28 08:59:10|351.09|349.39|351.08|349.38|351.1|349.4|351.08|349.38|8
1730105960000|2024-10-28 08:59:20|351.07|349.37|351.09|349.39|351.09|349.39|351.07|349.37|3
1730105970000|2024-10-28 08:59:30|351.1|349.4|351.1|349.4|351.1|349.4|351.1|349.4|1
1730105980000|2024-10-28 08:59:40|351.12|349.42|351.1|349.4|351.14|349.44|351.1|349.4|5
1730105990000|2024-10-28 08:59:50|351.11|349.41|351.11|349.41|351.11|349.41|351.1|349.4|3
1730106000000|2024-10-28 09:00:00|351.12|349.42|351.11|349.41|351.15|349.45|351.11|349.41|5
1730106010000|2024-10-28 09:00:10|351.12|349.42|351.27|349.57|351.27|349.57|351.12|349.42|8
1730106020000|2024-10-28 09:00:20|351.26|349.56|351.29|349.59|351.29|349.59|351.24|349.54|9
1730106030000|2024-10-28 09:00:30|351.3|349.6|351.32|349.62|351.32|349.62|351.3|349.6|3
1730106040000|2024-10-28 09:00:40|351.31|349.61|351.28|349.58|351.31|349.61|351.25|349.55|10
1730106050000|2024-10-28 09:00:50|351.27|349.57|351.29|349.59|351.29|349.59|351.23|349.53|8
1730106060000|2024-10-28 09:01:00|351.3|349.6|351.32|349.62|351.34|349.64|351.3|349.6|6
1730106070000|2024-10-28 09:01:10|351.31|349.61|351.32|349.62|351.32|349.62|351.31|349.61|2
1730106080000|2024-10-28 09:01:20|351.31|349.61|351.26|349.56|351.31|349.61|351.21|349.51|12
1730106090000|2024-10-28 09:01:30|351.29|349.59|351.3|349.6|351.3|349.6|351.29|349.59|4
1730106100000|2024-10-28 09:01:40|351.29|349.59|351.18|349.48|351.29|349.59|351.17|349.47|8
1730106110000|2024-10-28 09:01:50|351.15|349.45|351.08|349.38|351.15|349.45|351.06|349.36|9
1730106120000|2024-10-28 09:02:00|351.1|349.4|351.17|349.47|351.21|349.51|351.09|349.39|14
1730106130000|2024-10-28 09:02:10|351.18|349.48|351.17|349.47|351.21|349.51|351.15|349.45|16
1730106140000|2024-10-28 09:02:20|351.16|349.46|351.16|349.46|351.17|349.47|351.16|349.46|7
1730106150000|2024-10-28 09:02:30|351.17|349.47|351.17|349.47|351.21|349.51|351.17|349.47|12
1730106160000|2024-10-28 09:02:40|351.18|349.48|351.18|349.48|351.19|349.49|351.18|349.48|3
1730106170000|2024-10-28 09:02:50|351.19|349.49|351.17|349.47|351.19|349.49|351.17|349.47|3
1730106180000|2024-10-28 09:03:00|351.18|349.48|351.32|349.62|351.32|349.62|351.18|349.48|9
1730106190000|2024-10-28 09:03:10|351.33|349.63|351.54|349.84|351.55|349.85|351.33|349.63|15
1730106200000|2024-10-28 09:03:20|351.55|349.85|351.62|349.92|351.65|349.95|351.55|349.85|5
1730106210000|2024-10-28 09:03:30|351.63|349.93|351.62|349.92|351.63|349.93|351.62|349.92|2
1730106220000|2024-10-28 09:03:40|351.63|349.93|351.63|349.93|351.63|349.93|351.63|349.93|1
1730106230000|2024-10-28 09:03:50|351.64|349.94|351.62|349.92|351.65|349.95|351.62|349.92|3
1730106240000|2024-10-28 09:04:00|351.63|349.93|351.63|349.93|351.65|349.95|351.63|349.93|4
1730106250000|2024-10-28 09:04:10|351.64|349.94|351.62|349.92|351.65|349.95|351.62|349.92|4
1730106260000|2024-10-28 09:04:20|351.58|349.88|351.42|349.72|351.58|349.88|351.41|349.71|10
1730106270000|2024-10-28 09:04:30|351.43|349.73|351.46|349.76|351.47|349.77|351.43|349.73|5
1730106280000|2024-10-28 09:04:40|351.47|349.77|351.46|349.76|351.47|349.77|351.46|349.76|2
1730106290000|2024-10-28 09:04:50|351.54|349.84|351.61|349.91|351.62|349.92|351.54|349.84|7
1730106300000|2024-10-28 09:05:00|351.6|349.9|351.62|349.92|351.62|349.92|351.59|349.89|6
1730106310000|2024-10-28 09:05:10|351.63|349.93|351.64|349.94|351.64|349.94|351.63|349.93|2
1730106320000|2024-10-28 09:05:20|351.62|349.92|351.68|349.98|351.68|349.98|351.62|349.92|4
1730106330000|2024-10-28 09:05:30|351.69|349.99|351.66|349.96|351.69|349.99|351.66|349.96|2
1730106340000|2024-10-28 09:05:40|351.67|349.97|351.67|349.97|351.67|349.97|351.67|349.97|1
1730106350000|2024-10-28 09:05:50|351.68|349.98|351.64|349.94|351.69|349.99|351.63|349.93|8
1730106360000|2024-10-28 09:06:00|351.63|349.93|351.64|349.94|351.65|349.95|351.63|349.93|11
1730106370000|2024-10-28 09:06:10|351.65|349.95|351.67|349.97|351.67|349.97|351.62|349.92|13
1730106380000|2024-10-28 09:06:20|351.68|349.98|351.68|349.98|351.68|349.98|351.64|349.94|14
1730106390000|2024-10-28 09:06:30|351.69|349.99|351.69|349.99|351.69|349.99|351.69|349.99|1
1730106400000|2024-10-28 09:06:40|351.63|349.93|351.65|349.95|351.65|349.95|351.62|349.92|5
1730106410000|2024-10-28 09:06:50|351.64|349.94|351.65|349.95|351.65|349.95|351.64|349.94|2
1730106420000|2024-10-28 09:07:00|351.62|349.92|351.62|349.92|351.62|349.92|351.62|349.92|1
1730106430000|2024-10-28 09:07:10|351.63|349.93|351.65|349.95|351.65|349.95|351.63|349.93|3
1730106440000|2024-10-28 09:07:20|351.66|349.96|351.68|349.98|351.71|350.01|351.66|349.96|8
1730106450000|2024-10-28 09:07:30|351.69|349.99|351.83|350.13|351.83|350.13|351.69|349.99|6
1730106460000|2024-10-28 09:07:40|351.84|350.14|351.81|350.11|351.85|350.15|351.79|350.09|9
1730106470000|2024-10-28 09:07:50|351.86|350.16|351.88|350.18|351.88|350.18|351.86|350.16|2
1730106480000|2024-10-28 09:08:00|351.89|350.19|351.89|350.19|351.91|350.21|351.88|350.18|7
1730106490000|2024-10-28 09:08:10|351.9|350.2|351.91|350.21|351.91|350.21|351.9|350.2|2
1730106500000|2024-10-28 09:08:20|351.88|350.18|351.88|350.18|351.89|350.19|351.88|350.18|3
1730106510000|2024-10-28 09:08:30|351.89|350.19|351.89|350.19|351.89|350.19|351.88|350.18|5
1730106520000|2024-10-28 09:08:40|351.9|350.2|351.88|350.18|351.9|350.2|351.88|350.18|6
1730106530000|2024-10-28 09:08:50|351.89|350.19|351.95|350.25|351.95|350.25|351.89|350.19|9
1730106540000|2024-10-28 09:09:00|351.96|350.26|351.97|350.27|351.97|350.27|351.96|350.26|4
1730106550000|2024-10-28 09:09:10|351.98|350.28|351.99|350.29|351.99|350.29|351.98|350.28|2
1730106560000|2024-10-28 09:09:20|352|350.3|352|350.3|352|350.3|352|350.3|1
1730106570000|2024-10-28 09:09:30|352.01|350.31|352|350.3|352.01|350.31|352|350.3|2
1730106590000|2024-10-28 09:09:50|352.06|350.36|352.07|350.37|352.07|350.37|352.06|350.36|2
1730106600000|2024-10-28 09:10:00|352.08|350.38|352.08|350.38|352.11|350.41|352.03|350.33|15
1730106610000|2024-10-28 09:10:10|352.09|350.39|352.09|350.39|352.1|350.4|352.08|350.38|7
1730106620000|2024-10-28 09:10:20|352.06|350.36|352.18|350.48|352.18|350.48|352.06|350.36|10
1730106630000|2024-10-28 09:10:30|352.17|350.47|352.23|350.53|352.23|350.53|352.17|350.47|11
1730106640000|2024-10-28 09:10:40|352.24|350.54|352.21|350.51|352.25|350.55|352.17|350.47|14
1730106650000|2024-10-28 09:10:50|352.22|350.52|352.2|350.5|352.24|350.54|352.19|350.49|12
1730106660000|2024-10-28 09:11:00|352.21|350.51|352.24|350.54|352.25|350.55|352.21|350.51|10
1730106670000|2024-10-28 09:11:10|352.25|350.55|352.5|350.8|352.51|350.81|352.25|350.55|16
1730106680000|2024-10-28 09:11:20|352.47|350.77|352.43|350.73|352.47|350.77|352.43|350.73|3
1730106690000|2024-10-28 09:11:30|352.44|350.74|352.45|350.75|352.47|350.77|352.44|350.74|6
1730106700000|2024-10-28 09:11:40|352.46|350.76|352.46|350.76|352.46|350.76|352.46|350.76|1
1730106710000|2024-10-28 09:11:50|352.43|350.73|352.45|350.75|352.45|350.75|352.43|350.73|12
1730106720000|2024-10-28 09:12:00|352.46|350.76|352.48|350.78|352.48|350.78|352.46|350.76|8
1730106730000|2024-10-28 09:12:10|352.47|350.77|352.43|350.73|352.48|350.78|352.43|350.73|3
1730106770000|2024-10-28 09:12:50|352.42|350.72|352.33|350.63|352.42|350.72|352.33|350.63|4
1730106780000|2024-10-28 09:13:00|352.32|350.62|352.14|350.44|352.32|350.62|352.14|350.44|9
1730106800000|2024-10-28 09:13:20|352.19|350.49|352.2|350.5|352.25|350.55|352.15|350.45|7
1730106810000|2024-10-28 09:13:30|352.28|350.58|352.12|350.42|352.28|350.58|352.12|350.42|6
1730106820000|2024-10-28 09:13:40|352.11|350.41|352.05|350.35|352.11|350.41|352.05|350.35|2
1730106830000|2024-10-28 09:13:50|352.04|350.34|352.01|350.31|352.04|350.34|352.01|350.31|2
1730106840000|2024-10-28 09:14:00|352|350.3|352.05|350.35|352.08|350.38|352|350.3|13
1730106850000|2024-10-28 09:14:10|352.04|350.34|352.04|350.34|352.04|350.34|352.04|350.34|1
1730106880000|2024-10-28 09:14:40|352.08|350.38|352.07|350.37|352.08|350.38|352.07|350.37|2
1730106890000|2024-10-28 09:14:50|352.11|350.41|352.08|350.38|352.11|350.41|352.08|350.38|2
1730106900000|2024-10-28 09:15:00|352.15|350.45|352.05|350.35|352.15|350.45|352.05|350.35|5
1730106920000|2024-10-28 09:15:20|352.13|350.43|352.09|350.39|352.13|350.43|352.08|350.38|3
1730106930000|2024-10-28 09:15:30|352.08|350.38|352.05|350.35|352.1|350.4|352.05|350.35|5
1730106940000|2024-10-28 09:15:40|352.09|350.39|352.09|350.39|352.09|350.39|352.07|350.37|3
1730106950000|2024-10-28 09:15:50|352.07|350.37|352|350.3|352.07|350.37|352|350.3|3
1730106960000|2024-10-28 09:16:00|352.07|350.37|351.9|350.2|352.07|350.37|351.85|350.15|11
1730106970000|2024-10-28 09:16:10|351.89|350.19|351.89|350.19|351.9|350.2|351.89|350.19|3
1730106980000|2024-10-28 09:16:20|351.88|350.18|351.77|350.07|351.88|350.18|351.75|350.05|12
1730106990000|2024-10-28 09:16:30|351.78|350.08|351.88|350.18|351.88|350.18|351.75|350.05|17
1730107000000|2024-10-28 09:16:40|351.87|350.17|351.91|350.21|351.94|350.24|351.87|350.17|9
1730107010000|2024-10-28 09:16:50|351.89|350.19|351.94|350.24|351.94|350.24|351.87|350.17|17
1730107020000|2024-10-28 09:17:00|351.88|350.18|351.88|350.18|351.94|350.24|351.88|350.18|14
1730107030000|2024-10-28 09:17:10|351.87|350.17|351.84|350.14|351.87|350.17|351.84|350.14|2
1730107050000|2024-10-28 09:17:30|351.88|350.18|351.84|350.14|351.88|350.18|351.84|350.14|10
1730107060000|2024-10-28 09:17:40|351.8|350.1|351.72|350.02|351.8|350.1|351.72|350.02|2
1730107070000|2024-10-28 09:17:50|351.78|350.08|351.8|350.1|351.8|350.1|351.74|350.04|12
1730107080000|2024-10-28 09:18:00|351.81|350.11|351.83|350.13|351.84|350.14|351.8|350.1|7
1730107090000|2024-10-28 09:18:10|351.82|350.12|351.82|350.12|351.87|350.17|351.82|350.12|11
1730107110000|2024-10-28 09:18:30|351.78|350.08|351.72|350.02|351.78|350.08|351.72|350.02|4
1730107120000|2024-10-28 09:18:40|351.71|350.01|351.62|349.92|351.71|350.01|351.62|349.92|3
1730107130000|2024-10-28 09:18:50|351.67|349.97|351.69|349.99|351.7|350|351.62|349.92|7
1730107140000|2024-10-28 09:19:00|351.7|350|351.7|350|351.71|350.01|351.69|349.99|8
1730107150000|2024-10-28 09:19:10|351.71|350.01|351.71|350.01|351.71|350.01|351.71|350.01|1
1730107160000|2024-10-28 09:19:20|351.74|350.04|351.71|350.01|351.77|350.07|351.71|350.01|7
1730107170000|2024-10-28 09:19:30|351.68|349.98|351.65|349.95|351.68|349.98|351.61|349.91|7
1730107180000|2024-10-28 09:19:40|351.64|349.94|351.65|349.95|351.66|349.96|351.62|349.92|13
1730107190000|2024-10-28 09:19:50|351.64|349.94|351.78|350.08|351.78|350.08|351.62|349.92|8
1730107200000|2024-10-28 09:20:00|351.82|350.12|351.78|350.08|351.82|350.12|351.78|350.08|8
1730107210000|2024-10-28 09:20:10|351.82|350.12|351.78|350.08|351.82|350.12|351.78|350.08|9
1730107230000|2024-10-28 09:20:30|351.76|350.06|351.75|350.05|351.78|350.08|351.73|350.03|10
1730107240000|2024-10-28 09:20:40|351.79|350.09|351.8|350.1|351.85|350.15|351.75|350.05|10
1730107250000|2024-10-28 09:20:50|351.84|350.14|351.9|350.2|351.9|350.2|351.8|350.1|11
1730107260000|2024-10-28 09:21:00|351.86|350.16|351.7|350|351.9|350.2|351.7|350|13
1730107270000|2024-10-28 09:21:10|351.67|349.97|351.59|349.89|351.67|349.97|351.59|349.89|5
1730107290000|2024-10-28 09:21:30|351.58|349.88|351.51|349.81|351.58|349.88|351.51|349.81|3
1730107300000|2024-10-28 09:21:40|351.5|349.8|351.45|349.75|351.5|349.8|351.45|349.75|7
1730107320000|2024-10-28 09:22:00|351.47|349.77|351.45|349.75|351.47|349.77|351.45|349.75|3
1730107370000|2024-10-28 09:22:50|351.44|349.74|351.42|349.72|351.44|349.74|351.42|349.72|3
1730107380000|2024-10-28 09:23:00|351.41|349.71|351.41|349.71|351.41|349.71|351.41|349.71|1
1730107390000|2024-10-28 09:23:10|351.4|349.7|351.38|349.68|351.42|349.72|351.34|349.64|9
1730107440000|2024-10-28 09:24:00|351.46|349.76|351.41|349.71|351.46|349.76|351.41|349.71|2
1730107450000|2024-10-28 09:24:10|351.44|349.74|351.42|349.72|351.44|349.74|351.41|349.71|6
1730107460000|2024-10-28 09:24:20|351.44|349.74|351.41|349.71|351.44|349.74|351.41|349.71|4
1730107470000|2024-10-28 09:24:30|351.37|349.67|351.34|349.64|351.37|349.67|351.34|349.64|2
1730107480000|2024-10-28 09:24:40|351.33|349.63|351.31|349.61|351.33|349.63|351.31|349.61|2
1730107500000|2024-10-28 09:25:00|351.3|349.6|351.32|349.62|351.35|349.65|351.29|349.59|4
1730107510000|2024-10-28 09:25:10|351.31|349.61|351.49|349.79|351.52|349.82|351.3|349.6|13
1730107520000|2024-10-28 09:25:20|351.48|349.78|351.67|349.97|351.68|349.98|351.48|349.78|13
1730107530000|2024-10-28 09:25:30|351.73|350.03|351.7|350|351.73|350.03|351.7|350|2
1730107540000|2024-10-28 09:25:40|351.69|349.99|351.68|349.98|351.69|349.99|351.68|349.98|2
1730107550000|2024-10-28 09:25:50|351.67|349.97|351.62|349.92|351.67|349.97|351.62|349.92|2
1730107560000|2024-10-28 09:26:00|351.68|349.98|351.62|349.92|351.68|349.98|351.62|349.92|4
1730107570000|2024-10-28 09:26:10|351.67|349.97|351.54|349.84|351.67|349.97|351.54|349.84|6
1730107590000|2024-10-28 09:26:30|351.61|349.91|351.61|349.91|351.66|349.96|351.61|349.91|9
1730107600000|2024-10-28 09:26:40|351.63|349.93|351.6|349.9|351.63|349.93|351.58|349.88|13
1730107610000|2024-10-28 09:26:50|351.57|349.87|351.57|349.87|351.62|349.92|351.57|349.87|12
1730107620000|2024-10-28 09:27:00|351.6|349.9|351.61|349.91|351.64|349.94|351.6|349.9|7
1730107630000|2024-10-28 09:27:10|351.57|349.87|351.56|349.86|351.57|349.87|351.56|349.86|2
1730107650000|2024-10-28 09:27:30|351.55|349.85|351.49|349.79|351.55|349.85|351.49|349.79|3
1730107660000|2024-10-28 09:27:40|351.45|349.75|351.4|349.7|351.45|349.75|351.4|349.7|12
1730107670000|2024-10-28 09:27:50|351.45|349.75|351.44|349.74|351.46|349.76|351.41|349.71|14
1730107680000|2024-10-28 09:28:00|351.43|349.73|351.46|349.76|351.48|349.78|351.42|349.72|11
1730107700000|2024-10-28 09:28:20|351.44|349.74|351.42|349.72|351.46|349.76|351.42|349.72|11
1730107710000|2024-10-28 09:28:30|351.44|349.74|351.38|349.68|351.44|349.74|351.38|349.68|10
1730107750000|2024-10-28 09:29:10|351.37|349.67|351.36|349.66|351.37|349.67|351.36|349.66|2
1730107760000|2024-10-28 09:29:20|351.35|349.65|351.25|349.55|351.35|349.65|351.25|349.55|2
1730107770000|2024-10-28 09:29:30|351.24|349.54|351.08|349.38|351.24|349.54|351.08|349.38|7
1730107780000|2024-10-28 09:29:40|351.1|349.4|351.13|349.43|351.15|349.45|351.1|349.4|19
1730107790000|2024-10-28 09:29:50|351.18|349.48|351.31|349.61|351.35|349.65|351.18|349.48|14
1730107800000|2024-10-28 09:30:00|351.28|349.58|351.27|349.57|351.31|349.61|351.25|349.55|16
1730107810000|2024-10-28 09:30:10|351.29|349.59|351.34|349.64|351.38|349.68|351.27|349.57|22
1730107820000|2024-10-28 09:30:20|351.35|349.65|351.26|349.56|351.35|349.65|351.26|349.56|6
1730107830000|2024-10-28 09:30:30|351.25|349.55|351.27|349.57|351.29|349.59|351.22|349.52|10
1730107840000|2024-10-28 09:30:40|351.26|349.56|351.23|349.53|351.26|349.56|351.23|349.53|5
1730107850000|2024-10-28 09:30:50|351.22|349.52|351.24|349.54|351.25|349.55|351.21|349.51|9
1730107860000|2024-10-28 09:31:00|351.23|349.53|351.21|349.51|351.24|349.54|351.21|349.51|4
1730107870000|2024-10-28 09:31:10|351.25|349.55|351.22|349.52|351.25|349.55|351.22|349.52|2
1730107880000|2024-10-28 09:31:20|351.29|349.59|351.3|349.6|351.35|349.65|351.29|349.59|3
1730107890000|2024-10-28 09:31:30|351.35|349.65|351.77|350.07|351.83|350.13|351.3|349.6|19
1730107900000|2024-10-28 09:31:40|351.73|350.03|351.78|350.08|351.82|350.12|351.73|350.03|8
1730107910000|2024-10-28 09:31:50|351.77|350.07|351.74|350.04|351.77|350.07|351.65|349.95|8
1730107920000|2024-10-28 09:32:00|351.78|350.08|351.7|350|351.78|350.08|351.69|349.99|12
1730107930000|2024-10-28 09:32:10|351.69|349.99|351.66|349.96|351.69|349.99|351.66|349.96|10
1730107940000|2024-10-28 09:32:20|351.62|349.92|351.6|349.9|351.64|349.94|351.6|349.9|12
1730107950000|2024-10-28 09:32:30|351.63|349.93|351.58|349.88|351.68|349.98|351.58|349.88|14
1730107960000|2024-10-28 09:32:40|351.56|349.86|351.32|349.62|351.56|349.86|351.28|349.58|12
1730107970000|2024-10-28 09:32:50|351.33|349.63|351.33|349.63|351.33|349.63|351.33|349.63|1
1730107980000|2024-10-28 09:33:00|351.32|349.62|351.35|349.65|351.37|349.67|351.31|349.61|4
1730107990000|2024-10-28 09:33:10|351.36|349.66|351.37|349.67|351.37|349.67|351.36|349.66|2
1730108010000|2024-10-28 09:33:30|351.35|349.65|351.36|349.66|351.36|349.66|351.35|349.65|2
1730108030000|2024-10-28 09:33:50|351.37|349.67|351.39|349.69|351.4|349.7|351.35|349.65|4
1730108040000|2024-10-28 09:34:00|351.4|349.7|351.4|349.7|351.4|349.7|351.39|349.69|5
1730108050000|2024-10-28 09:34:10|351.41|349.71|351.42|349.72|351.42|349.72|351.41|349.71|2
1730108060000|2024-10-28 09:34:20|351.4|349.7|351.4|349.7|351.4|349.7|351.4|349.7|1
1730108070000|2024-10-28 09:34:30|351.39|349.69|351.41|349.71|351.41|349.71|351.39|349.69|3
1730108080000|2024-10-28 09:34:40|351.42|349.72|351.51|349.81|351.54|349.84|351.39|349.69|8
1730108090000|2024-10-28 09:34:50|351.5|349.8|351.14|349.44|351.5|349.8|351.1|349.4|7
1730108100000|2024-10-28 09:35:00|351.16|349.46|351.29|349.59|351.34|349.64|351.15|349.45|21
1730108110000|2024-10-28 09:35:10|351.3|349.6|351.46|349.76|351.46|349.76|351.3|349.6|14
1730108120000|2024-10-28 09:35:20|351.47|349.77|351.4|349.7|351.47|349.77|351.4|349.7|11
1730108130000|2024-10-28 09:35:30|351.38|349.68|351.4|349.7|351.5|349.8|351.36|349.66|17
1730108140000|2024-10-28 09:35:40|351.36|349.66|351.36|349.66|351.39|349.69|351.36|349.66|8
1730108150000|2024-10-28 09:35:50|351.32|349.62|351.3|349.6|351.32|349.62|351.25|349.55|7
1730108160000|2024-10-28 09:36:00|351.28|349.58|351.34|349.64|351.34|349.64|351.28|349.58|19
1730108170000|2024-10-28 09:36:10|351.37|349.67|351.41|349.71|351.42|349.72|351.37|349.67|19
1730108180000|2024-10-28 09:36:20|351.39|349.69|351.41|349.71|351.41|349.71|351.39|349.69|12
1730108190000|2024-10-28 09:36:30|351.39|349.69|351.38|349.68|351.39|349.69|351.38|349.68|2
1730108200000|2024-10-28 09:36:40|351.37|349.67|351.18|349.48|351.37|349.67|351.16|349.46|12
1730108210000|2024-10-28 09:36:50|351.17|349.47|351.15|349.45|351.17|349.47|351.08|349.38|12
1730108220000|2024-10-28 09:37:00|351.16|349.46|351.08|349.38|351.16|349.46|351.06|349.36|7
1730108230000|2024-10-28 09:37:10|351.09|349.39|351.09|349.39|351.09|349.39|351.08|349.38|3
1730108240000|2024-10-28 09:37:20|351.08|349.38|351.11|349.41|351.11|349.41|351.06|349.36|10
1730108250000|2024-10-28 09:37:30|351.12|349.42|351.09|349.39|351.12|349.42|351.08|349.38|6
1730108260000|2024-10-28 09:37:40|351.08|349.38|351.07|349.37|351.08|349.38|351.07|349.37|2
1730108270000|2024-10-28 09:37:50|351.09|349.39|351.08|349.38|351.09|349.39|351.06|349.36|5
1730108280000|2024-10-28 09:38:00|351.1|349.4|351.13|349.43|351.13|349.43|351.09|349.39|6
1730108290000|2024-10-28 09:38:10|351.09|349.39|351.17|349.47|351.17|349.47|351.09|349.39|9
1730108300000|2024-10-28 09:38:20|351.18|349.48|351.2|349.5|351.24|349.54|351.17|349.47|14
1730108310000|2024-10-28 09:38:30|351.21|349.51|351.21|349.51|351.23|349.53|351.2|349.5|5
1730108320000|2024-10-28 09:38:40|351.19|349.49|351.17|349.47|351.19|349.49|351.17|349.47|2
1730108330000|2024-10-28 09:38:50|351.21|349.51|351.21|349.51|351.21|349.51|351.2|349.5|3
1730108340000|2024-10-28 09:39:00|351.22|349.52|351.23|349.53|351.26|349.56|351.2|349.5|13
1730108360000|2024-10-28 09:39:20|351.24|349.54|351.23|349.53|351.26|349.56|351.23|349.53|9
1730108370000|2024-10-28 09:39:30|351.24|349.54|351.23|349.53|351.25|349.55|351.23|349.53|5
1730108380000|2024-10-28 09:39:40|351.26|349.56|351.24|349.54|351.26|349.56|351.24|349.54|2
1730108390000|2024-10-28 09:39:50|351.26|349.56|351.24|349.54|351.26|349.56|351.24|349.54|2
1730108400000|2024-10-28 09:40:00|351.25|349.55|351.24|349.54|351.25|349.55|351.24|349.54|2
1730108410000|2024-10-28 09:40:10|351.25|349.55|351.27|349.57|351.27|349.57|351.25|349.55|3
1730108420000|2024-10-28 09:40:20|351.28|349.58|351.12|349.42|351.28|349.58|351.1|349.4|12
1730108430000|2024-10-28 09:40:30|351.13|349.43|351.12|349.42|351.14|349.44|351.12|349.42|8
1730108440000|2024-10-28 09:40:40|351.13|349.43|351.17|349.47|351.19|349.49|351.12|349.42|10
1730108450000|2024-10-28 09:40:50|351.19|349.49|351.19|349.49|351.19|349.49|351.19|349.49|1
1730108460000|2024-10-28 09:41:00|351.2|349.5|351.23|349.53|351.23|349.53|351.2|349.5|3
1730108470000|2024-10-28 09:41:10|351.17|349.47|351.17|349.47|351.17|349.47|351.17|349.47|1
1730108480000|2024-10-28 09:41:20|351.23|349.53|351.2|349.5|351.24|349.54|351.2|349.5|12
1730108490000|2024-10-28 09:41:30|351.17|349.47|351.17|349.47|351.2|349.5|351.17|349.47|11
1730108510000|2024-10-28 09:41:50|351.2|349.5|351.18|349.48|351.2|349.5|351.18|349.48|2
1730108520000|2024-10-28 09:42:00|351.17|349.47|351.17|349.47|351.17|349.47|351.17|349.47|1
1730108530000|2024-10-28 09:42:10|351.14|349.44|351.3|349.6|351.37|349.67|351.14|349.44|17
1730108540000|2024-10-28 09:42:20|351.29|349.59|351.25|349.55|351.29|349.59|351.25|349.55|6
1730108550000|2024-10-28 09:42:30|351.27|349.57|351.25|349.55|351.27|349.57|351.25|349.55|6
1730108560000|2024-10-28 09:42:40|351.22|349.52|351.22|349.52|351.22|349.52|351.2|349.5|7
1730108570000|2024-10-28 09:42:50|351.2|349.5|351.23|349.53|351.23|349.53|351.19|349.49|10
1730108580000|2024-10-28 09:43:00|351.22|349.52|351.22|349.52|351.23|349.53|351.22|349.52|9
1730108590000|2024-10-28 09:43:10|351.21|349.51|351.15|349.45|351.21|349.51|351.15|349.45|11
1730108600000|2024-10-28 09:43:20|351.16|349.46|351.23|349.53|351.24|349.54|351.16|349.46|10
1730108610000|2024-10-28 09:43:30|351.22|349.52|351.03|349.33|351.23|349.53|351.02|349.32|12
1730108620000|2024-10-28 09:43:40|351.14|349.44|351.19|349.49|351.19|349.49|351.13|349.43|14
1730108630000|2024-10-28 09:43:50|351.18|349.48|351.18|349.48|351.22|349.52|351.17|349.47|14
1730108640000|2024-10-28 09:44:00|351.2|349.5|351.26|349.56|351.26|349.56|351.18|349.48|14
1730108650000|2024-10-28 09:44:10|351.25|349.55|351.22|349.52|351.26|349.56|351.22|349.52|14
1730108660000|2024-10-28 09:44:20|351.24|349.54|351.22|349.52|351.24|349.54|351.22|349.52|4
1730108670000|2024-10-28 09:44:30|351.24|349.54|351.25|349.55|351.27|349.57|351.22|349.52|22
1730108680000|2024-10-28 09:44:40|351.26|349.56|351.25|349.55|351.28|349.58|351.25|349.55|7
1730108710000|2024-10-28 09:45:10|351.26|349.56|351.27|349.57|351.29|349.59|351.26|349.56|8
1730108720000|2024-10-28 09:45:20|351.28|349.58|351.33|349.63|351.33|349.63|351.26|349.56|12
1730108730000|2024-10-28 09:45:30|351.34|349.64|351.58|349.88|351.64|349.94|351.34|349.64|16
1730108740000|2024-10-28 09:45:40|351.59|349.89|351.57|349.87|351.59|349.89|351.57|349.87|13
1730108750000|2024-10-28 09:45:50|351.58|349.88|351.57|349.87|351.58|349.88|351.57|349.87|6
1730108770000|2024-10-28 09:46:10|351.58|349.88|351.58|349.88|351.58|349.88|351.57|349.87|7
1730108790000|2024-10-28 09:46:30|351.57|349.87|351.51|349.81|351.57|349.87|351.51|349.81|12
1730108800000|2024-10-28 09:46:40|351.52|349.82|351.54|349.84|351.54|349.84|351.5|349.8|13
1730108810000|2024-10-28 09:46:50|351.55|349.85|351.58|349.88|351.58|349.88|351.55|349.85|4
1730108820000|2024-10-28 09:47:00|351.55|349.85|351.59|349.89|351.59|349.89|351.55|349.85|5
1730108830000|2024-10-28 09:47:10|351.56|349.86|351.59|349.89|351.59|349.89|351.54|349.84|4
1730108840000|2024-10-28 09:47:20|351.57|349.87|351.55|349.85|351.57|349.87|351.55|349.85|9
1730108850000|2024-10-28 09:47:30|351.57|349.87|351.54|349.84|351.58|349.88|351.5|349.8|19
1730108860000|2024-10-28 09:47:40|351.55|349.85|351.46|349.76|351.55|349.85|351.46|349.76|16
1730108870000|2024-10-28 09:47:50|351.48|349.78|351.48|349.78|351.49|349.79|351.46|349.76|9
1730108880000|2024-10-28 09:48:00|351.47|349.77|351.47|349.77|351.47|349.77|351.47|349.77|1
1730108900000|2024-10-28 09:48:20|351.48|349.78|351.48|349.78|351.49|349.79|351.47|349.77|6
1730108910000|2024-10-28 09:48:30|351.47|349.77|351.47|349.77|351.47|349.77|351.47|349.77|1
1730108920000|2024-10-28 09:48:40|351.48|349.78|351.51|349.81|351.51|349.81|351.48|349.78|4
1730108930000|2024-10-28 09:48:50|351.48|349.78|351.59|349.89|351.59|349.89|351.48|349.78|10
1730108940000|2024-10-28 09:49:00|351.6|349.9|351.65|349.95|351.65|349.95|351.59|349.89|8
1730108950000|2024-10-28 09:49:10|351.66|349.96|351.67|349.97|351.67|349.97|351.66|349.96|2
1730108960000|2024-10-28 09:49:20|351.68|349.98|351.65|349.95|351.68|349.98|351.65|349.95|2
1730108970000|2024-10-28 09:49:30|351.66|349.96|351.71|350.01|351.71|350.01|351.66|349.96|8
1730108980000|2024-10-28 09:49:40|351.72|350.02|351.82|350.12|351.82|350.12|351.71|350.01|11
1730108990000|2024-10-28 09:49:50|351.83|350.13|351.85|350.15|351.87|350.17|351.79|350.09|15
1730109000000|2024-10-28 09:50:00|351.86|350.16|351.86|350.16|351.9|350.2|351.84|350.14|8
1730109010000|2024-10-28 09:50:10|351.87|350.17|352.01|350.31|352.01|350.31|351.83|350.13|15
1730109020000|2024-10-28 09:50:20|352.03|350.33|352.04|350.34|352.04|350.34|352|350.3|6
1730109030000|2024-10-28 09:50:30|352.21|350.51|352.33|350.63|352.33|350.63|352.21|350.51|6
1730109050000|2024-10-28 09:50:50|352.34|350.64|352.37|350.67|352.37|350.67|352.34|350.64|4
1730109060000|2024-10-28 09:51:00|352.33|350.63|352.35|350.65|352.35|350.65|352.33|350.63|3
1730109070000|2024-10-28 09:51:10|352.36|350.66|352.62|350.92|352.64|350.94|352.33|350.63|10
1730109080000|2024-10-28 09:51:20|352.6|350.9|352.56|350.86|352.62|350.92|352.55|350.85|10
1730109090000|2024-10-28 09:51:30|352.54|350.84|352.6|350.9|352.61|350.91|352.54|350.84|14
1730109100000|2024-10-28 09:51:40|352.56|350.86|352.63|350.93|352.66|350.96|352.56|350.86|14
1730109110000|2024-10-28 09:51:50|352.64|350.94|352.63|350.93|352.67|350.97|352.63|350.93|5
1730109120000|2024-10-28 09:52:00|352.65|350.95|352.63|350.93|352.7|351|352.63|350.93|13
1730109130000|2024-10-28 09:52:10|352.72|351.02|352.69|350.99|352.76|351.06|352.68|350.98|14
1730109140000|2024-10-28 09:52:20|352.7|351|352.67|350.97|352.73|351.03|352.65|350.95|17
1730109150000|2024-10-28 09:52:30|352.69|350.99|352.76|351.06|352.76|351.06|352.69|350.99|10
1730109160000|2024-10-28 09:52:40|352.77|351.07|352.87|351.17|352.87|351.17|352.77|351.07|12
1730109170000|2024-10-28 09:52:50|352.88|351.18|352.88|351.18|352.88|351.18|352.87|351.17|3
1730109180000|2024-10-28 09:53:00|352.89|351.19|352.9|351.2|352.94|351.24|352.82|351.12|20
1730109190000|2024-10-28 09:53:10|352.91|351.21|352.92|351.22|352.92|351.22|352.91|351.21|2
1730109200000|2024-10-28 09:53:20|352.93|351.23|352.92|351.22|352.95|351.25|352.88|351.18|18
1730109210000|2024-10-28 09:53:30|352.93|351.23|352.91|351.21|352.96|351.26|352.88|351.18|16
1730109220000|2024-10-28 09:53:40|352.92|351.22|352.89|351.19|352.92|351.22|352.86|351.16|5
1730109230000|2024-10-28 09:53:50|352.87|351.17|352.95|351.25|352.95|351.25|352.85|351.15|14
1730109240000|2024-10-28 09:54:00|352.96|351.26|352.95|351.25|352.96|351.26|352.87|351.17|12
1730109250000|2024-10-28 09:54:10|352.92|351.22|353.06|351.36|353.09|351.39|352.87|351.17|24
1730109260000|2024-10-28 09:54:20|353.07|351.37|353.02|351.32|353.08|351.38|352.99|351.29|15
1730109270000|2024-10-28 09:54:30|353.01|351.31|352.97|351.27|353.06|351.36|352.96|351.26|17
1730109280000|2024-10-28 09:54:40|352.92|351.22|352.92|351.22|352.98|351.28|352.92|351.22|3
1730109300000|2024-10-28 09:55:00|352.94|351.24|353.08|351.38|353.1|351.4|352.94|351.24|20
1730109310000|2024-10-28 09:55:10|353.09|351.39|353.28|351.58|353.29|351.59|353.09|351.39|18
1730109320000|2024-10-28 09:55:20|353.26|351.56|353.47|351.77|353.47|351.77|353.26|351.56|15
1730109330000|2024-10-28 09:55:30|353.51|351.81|353.49|351.79|353.52|351.82|353.42|351.72|15
1730109340000|2024-10-28 09:55:40|353.47|351.77|353.49|351.79|353.49|351.79|353.41|351.71|12
1730109350000|2024-10-28 09:55:50|353.5|351.8|353.46|351.76|353.5|351.8|353.46|351.76|6
1730109360000|2024-10-28 09:56:00|353.43|351.73|353.49|351.79|353.53|351.83|353.43|351.73|14
1730109370000|2024-10-28 09:56:10|353.5|351.8|353.51|351.81|353.53|351.83|353.49|351.79|7
1730109380000|2024-10-28 09:56:20|353.49|351.79|353.53|351.83|353.54|351.84|353.49|351.79|6
1730109390000|2024-10-28 09:56:30|353.49|351.79|353.45|351.75|353.49|351.79|353.42|351.72|7
1730109400000|2024-10-28 09:56:40|353.46|351.76|353.53|351.83|353.53|351.83|353.45|351.75|8
1730109410000|2024-10-28 09:56:50|353.5|351.8|353.42|351.72|353.5|351.8|353.42|351.72|4
1730109420000|2024-10-28 09:57:00|353.43|351.73|353.34|351.64|353.43|351.73|353.31|351.61|12
1730109430000|2024-10-28 09:57:10|353.33|351.63|353.24|351.54|353.34|351.64|353.2|351.5|8
1730109440000|2024-10-28 09:57:20|353.2|351.5|353.22|351.52|353.36|351.66|353.2|351.5|20
1730109450000|2024-10-28 09:57:30|353.2|351.5|353.11|351.41|353.2|351.5|353.11|351.41|4
1730109460000|2024-10-28 09:57:40|353.15|351.45|353.26|351.56|353.26|351.56|353.06|351.36|12
1730109470000|2024-10-28 09:57:50|353.27|351.57|353.25|351.55|353.3|351.6|353.25|351.55|12
1730109480000|2024-10-28 09:58:00|353.23|351.53|353.18|351.48|353.24|351.54|353.18|351.48|13
1730109490000|2024-10-28 09:58:10|353.19|351.49|353.1|351.4|353.19|351.49|353.1|351.4|7
1730109500000|2024-10-28 09:58:20|353.2|351.5|353.23|351.53|353.3|351.6|353.2|351.5|6
1730109510000|2024-10-28 09:58:30|353.2|351.5|353.05|351.35|353.2|351.5|353.05|351.35|5
1730109520000|2024-10-28 09:58:40|353.04|351.34|352.87|351.17|353.04|351.34|352.84|351.14|8
1730109530000|2024-10-28 09:58:50|352.86|351.16|352.85|351.15|352.96|351.26|352.85|351.15|11
1730109540000|2024-10-28 09:59:00|352.84|351.14|352.99|351.29|353|351.3|352.84|351.14|8
1730109550000|2024-10-28 09:59:10|353.01|351.31|353.05|351.35|353.09|351.39|353.01|351.31|5
1730109560000|2024-10-28 09:59:20|353.1|351.4|353.04|351.34|353.11|351.41|353.04|351.34|6
1730109570000|2024-10-28 09:59:30|353.03|351.33|353.1|351.4|353.14|351.44|353.03|351.33|19
1730109580000|2024-10-28 09:59:40|353.11|351.41|353.29|351.59|353.31|351.61|353.1|351.4|20
1730109590000|2024-10-28 09:59:50|353.26|351.56|353.51|351.81|353.55|351.85|353.26|351.56|22
1730109600000|2024-10-28 10:00:00|353.49|351.79|353.61|351.91|353.65|351.95|353.49|351.79|12
1730109610000|2024-10-28 10:00:10|353.6|351.9|353.65|351.95|353.69|351.99|353.6|351.9|10
1730109620000|2024-10-28 10:00:20|353.69|351.99|353.46|351.76|353.7|352|353.46|351.76|14
1730109630000|2024-10-28 10:00:30|353.37|351.67|353.33|351.63|353.41|351.71|353.33|351.63|16
1730109640000|2024-10-28 10:00:40|353.32|351.62|353.35|351.65|353.38|351.68|353.26|351.56|6
1730109650000|2024-10-28 10:00:50|353.39|351.69|353.38|351.68|353.45|351.75|353.35|351.65|18
1730109660000|2024-10-28 10:01:00|353.41|351.71|353.43|351.73|353.48|351.78|353.38|351.68|24
1730109670000|2024-10-28 10:01:10|353.46|351.76|353.25|351.55|353.46|351.76|353.2|351.5|20
1730109680000|2024-10-28 10:01:20|353.34|351.64|353.48|351.78|353.52|351.82|353.25|351.55|20
1730109690000|2024-10-28 10:01:30|353.47|351.77|353.48|351.78|353.52|351.82|353.44|351.74|16
1730109700000|2024-10-28 10:01:40|353.42|351.72|353.41|351.71|353.49|351.79|353.39|351.69|13
1730109710000|2024-10-28 10:01:50|353.38|351.68|353.32|351.62|353.39|351.69|353.32|351.62|4
1730109720000|2024-10-28 10:02:00|353.44|351.74|353.39|351.69|353.51|351.81|353.38|351.68|19
1730109730000|2024-10-28 10:02:10|353.38|351.68|353.26|351.56|353.38|351.68|353.25|351.55|6
1730109740000|2024-10-28 10:02:20|353.23|351.53|353.09|351.39|353.23|351.53|353.09|351.39|8
1730109760000|2024-10-28 10:02:40|353.15|351.45|353.1|351.4|353.15|351.45|353.1|351.4|4
1730109770000|2024-10-28 10:02:50|353.13|351.43|353.23|351.53|353.26|351.56|353.1|351.4|7
1730109780000|2024-10-28 10:03:00|353.22|351.52|353.5|351.8|353.57|351.87|353.22|351.52|25
1730109790000|2024-10-28 10:03:10|353.44|351.74|353.39|351.69|353.44|351.74|353.39|351.69|6
1730109800000|2024-10-28 10:03:20|353.47|351.77|353.4|351.7|353.47|351.77|353.4|351.7|5
1730109810000|2024-10-28 10:03:30|353.38|351.68|353.37|351.67|353.38|351.68|353.37|351.67|2
1730109820000|2024-10-28 10:03:40|353.32|351.62|353.28|351.58|353.32|351.62|353.28|351.58|3
1730109830000|2024-10-28 10:03:50|353.25|351.55|353.29|351.59|353.34|351.64|353.24|351.54|15
1730109840000|2024-10-28 10:04:00|353.28|351.58|353.24|351.54|353.3|351.6|353.23|351.53|24
1730109850000|2024-10-28 10:04:10|353.33|351.63|353.34|351.64|353.36|351.66|353.29|351.59|6
1730109860000|2024-10-28 10:04:20|353.35|351.65|353.39|351.69|353.42|351.72|353.33|351.63|19
1730109870000|2024-10-28 10:04:30|353.46|351.76|353.52|351.82|353.61|351.91|353.46|351.76|17
1730109880000|2024-10-28 10:04:40|353.51|351.81|353.48|351.78|353.55|351.85|353.48|351.78|9
1730109890000|2024-10-28 10:04:50|353.41|351.71|353.26|351.56|353.41|351.71|353.26|351.56|5
1730109900000|2024-10-28 10:05:00|353.25|351.55|353.03|351.33|353.25|351.55|352.89|351.19|13
1730109910000|2024-10-28 10:05:10|353.07|351.37|352.98|351.28|353.09|351.39|352.98|351.28|17
1730109920000|2024-10-28 10:05:20|353.03|351.33|353.08|351.38|353.12|351.42|352.94|351.24|26
1730109930000|2024-10-28 10:05:30|353.07|351.37|353.19|351.49|353.21|351.51|353.05|351.35|18
1730109940000|2024-10-28 10:05:40|353.22|351.52|353.19|351.49|353.31|351.61|353.19|351.49|7
1730109950000|2024-10-28 10:05:50|353.18|351.48|353.18|351.48|353.18|351.48|353.18|351.48|1
1730109960000|2024-10-28 10:06:00|353.17|351.47|353.14|351.44|353.17|351.47|353.14|351.44|2
1730109970000|2024-10-28 10:06:10|353.18|351.48|353.16|351.46|353.18|351.48|353.16|351.46|3
1730109980000|2024-10-28 10:06:20|353.15|351.45|353.16|351.46|353.2|351.5|353.15|351.45|7
1730110000000|2024-10-28 10:06:40|353.22|351.52|353.17|351.47|353.22|351.52|353.17|351.47|10
1730110010000|2024-10-28 10:06:50|353.16|351.46|353.15|351.45|353.2|351.5|353.1|351.4|7
1730110020000|2024-10-28 10:07:00|353.1|351.4|353.34|351.64|353.34|351.64|353.1|351.4|21
1730110030000|2024-10-28 10:07:10|353.28|351.58|353.28|351.58|353.32|351.62|353.28|351.58|14
1730110040000|2024-10-28 10:07:20|353.35|351.65|353.36|351.66|353.36|351.66|353.32|351.62|6
1730110050000|2024-10-28 10:07:30|353.34|351.64|353.33|351.63|353.35|351.65|353.28|351.58|16
1730110060000|2024-10-28 10:07:40|353.32|351.62|353.28|351.58|353.35|351.65|353.28|351.58|10
1730110070000|2024-10-28 10:07:50|353.33|351.63|353.32|351.62|353.33|351.63|353.32|351.62|2
1730110080000|2024-10-28 10:08:00|353.39|351.69|353.38|351.68|353.42|351.72|353.37|351.67|6
1730110090000|2024-10-28 10:08:10|353.37|351.67|353.4|351.7|353.4|351.7|353.32|351.62|15
1730110100000|2024-10-28 10:08:20|353.37|351.67|353.36|351.66|353.4|351.7|353.36|351.66|8
1730110110000|2024-10-28 10:08:30|353.4|351.7|353.42|351.72|353.45|351.75|353.36|351.66|14
1730110120000|2024-10-28 10:08:40|353.46|351.76|353.39|351.69|353.46|351.76|353.36|351.66|9
1730110130000|2024-10-28 10:08:50|353.36|351.66|353.38|351.68|353.41|351.71|353.36|351.66|11
1730110150000|2024-10-28 10:09:10|353.35|351.65|353.35|351.65|353.36|351.66|353.27|351.57|14
1730110160000|2024-10-28 10:09:20|353.36|351.66|353.36|351.66|353.41|351.71|353.34|351.64|10
1730110170000|2024-10-28 10:09:30|353.41|351.71|353.44|351.74|353.46|351.76|353.38|351.68|6
1730110180000|2024-10-28 10:09:40|353.48|351.78|353.52|351.82|353.53|351.83|353.45|351.75|4
1730110190000|2024-10-28 10:09:50|353.51|351.81|353.5|351.8|353.51|351.81|353.5|351.8|2
1730110200000|2024-10-28 10:10:00|353.55|351.85|353.52|351.82|353.55|351.85|353.5|351.8|6
1730110220000|2024-10-28 10:10:20|353.58|351.88|353.57|351.87|353.6|351.9|353.56|351.86|10
1730110230000|2024-10-28 10:10:30|353.59|351.89|353.56|351.86|353.59|351.89|353.56|351.86|11
1730110240000|2024-10-28 10:10:40|353.61|351.91|353.64|351.94|353.71|352.01|353.59|351.89|16
1730110250000|2024-10-28 10:10:50|353.67|351.97|353.69|351.99|353.69|351.99|353.64|351.94|8
1730110260000|2024-10-28 10:11:00|353.68|351.98|353.65|351.95|353.68|351.98|353.6|351.9|14
1730110270000|2024-10-28 10:11:10|353.68|351.98|353.63|351.93|353.69|351.99|353.62|351.92|14
1730110280000|2024-10-28 10:11:20|353.61|351.91|353.59|351.89|353.67|351.97|353.56|351.86|9
1730110290000|2024-10-28 10:11:30|353.56|351.86|353.65|351.95|353.65|351.95|353.56|351.86|10
1730110300000|2024-10-28 10:11:40|353.62|351.92|353.61|351.91|353.62|351.92|353.61|351.91|2
1730110320000|2024-10-28 10:12:00|353.58|351.88|353.33|351.63|353.58|351.88|353.33|351.63|8
1730110330000|2024-10-28 10:12:10|353.38|351.68|353.21|351.51|353.38|351.68|353.21|351.51|7
1730110340000|2024-10-28 10:12:20|353.2|351.5|353.17|351.47|353.2|351.5|353.17|351.47|3
1730110350000|2024-10-28 10:12:30|353.22|351.52|353.24|351.54|353.26|351.56|353.2|351.5|4
1730110360000|2024-10-28 10:12:40|353.29|351.59|353.48|351.78|353.48|351.78|353.28|351.58|11
1730110370000|2024-10-28 10:12:50|353.47|351.77|353.46|351.76|353.47|351.77|353.46|351.76|2
1730110380000|2024-10-28 10:13:00|353.44|351.74|353.26|351.56|353.44|351.74|353.26|351.56|6
1730110390000|2024-10-28 10:13:10|353.24|351.54|353.24|351.54|353.27|351.57|353.21|351.51|6
1730110400000|2024-10-28 10:13:20|353.31|351.61|353.27|351.57|353.33|351.63|353.27|351.57|6
1730110410000|2024-10-28 10:13:30|353.34|351.64|353.36|351.66|353.38|351.68|353.31|351.61|14
1730110420000|2024-10-28 10:13:40|353.32|351.62|353.39|351.69|353.4|351.7|353.3|351.6|17
1730110430000|2024-10-28 10:13:50|353.34|351.64|353.51|351.81|353.54|351.84|353.34|351.64|12
1730110450000|2024-10-28 10:14:10|353.46|351.76|353.43|351.73|353.46|351.76|353.43|351.73|2
1730110460000|2024-10-28 10:14:20|353.42|351.72|353.2|351.5|353.42|351.72|353.2|351.5|4
1730110470000|2024-10-28 10:14:30|353.24|351.54|353.23|351.53|353.24|351.54|353.23|351.53|2
1730110480000|2024-10-28 10:14:40|353.21|351.51|353.2|351.5|353.24|351.54|353.2|351.5|11
1730110490000|2024-10-28 10:14:50|353.23|351.53|353.23|351.53|353.32|351.62|353.21|351.51|15
1730110500000|2024-10-28 10:15:00|353.2|351.5|353.3|351.6|353.34|351.64|353.2|351.5|16
1730110510000|2024-10-28 10:15:10|353.35|351.65|353.21|351.51|353.35|351.65|353.17|351.47|17
1730110520000|2024-10-28 10:15:20|353.2|351.5|353.22|351.52|353.25|351.55|353.17|351.47|21
1730110530000|2024-10-28 10:15:30|353.21|351.51|353.17|351.47|353.22|351.52|353.17|351.47|7
1730110540000|2024-10-28 10:15:40|353.12|351.42|353.2|351.5|353.2|351.5|353.11|351.41|17
1730110550000|2024-10-28 10:15:50|353.19|351.49|353.21|351.51|353.21|351.51|353.17|351.47|14
1730110560000|2024-10-28 10:16:00|353.18|351.48|353.25|351.55|353.27|351.57|353.09|351.39|27
1730110570000|2024-10-28 10:16:10|353.27|351.57|353.41|351.71|353.41|351.71|353.27|351.57|14
1730110580000|2024-10-28 10:16:20|353.43|351.73|353.46|351.76|353.58|351.88|353.41|351.71|22
1730110590000|2024-10-28 10:16:30|353.49|351.79|353.54|351.84|353.57|351.87|353.46|351.76|12
1730110600000|2024-10-28 10:16:40|353.53|351.83|353.46|351.76|353.54|351.84|353.46|351.76|20
1730110610000|2024-10-28 10:16:50|353.44|351.74|353.51|351.81|353.52|351.82|353.44|351.74|11
1730110620000|2024-10-28 10:17:00|353.52|351.82|353.49|351.79|353.53|351.83|353.47|351.77|22
1730110630000|2024-10-28 10:17:10|353.53|351.83|353.56|351.86|353.56|351.86|353.5|351.8|21
1730110640000|2024-10-28 10:17:20|353.58|351.88|353.61|351.91|353.64|351.94|353.57|351.87|9
1730110650000|2024-10-28 10:17:30|353.59|351.89|353.51|351.81|353.62|351.92|353.46|351.76|21
1730110660000|2024-10-28 10:17:40|353.49|351.79|353.42|351.72|353.49|351.79|353.39|351.69|12
1730110670000|2024-10-28 10:17:50|353.41|351.71|353.41|351.71|353.46|351.76|353.4|351.7|6
1730110680000|2024-10-28 10:18:00|353.46|351.76|353.41|351.71|353.46|351.76|353.41|351.71|6
1730110690000|2024-10-28 10:18:10|353.45|351.75|353.54|351.84|353.54|351.84|353.45|351.75|3
1730110730000|2024-10-28 10:18:50|353.51|351.81|353.52|351.82|353.52|351.82|353.48|351.78|10
1730110740000|2024-10-28 10:19:00|353.48|351.78|353.54|351.84|353.58|351.88|353.48|351.78|7
1730110750000|2024-10-28 10:19:10|353.52|351.82|353.55|351.85|353.63|351.93|353.52|351.82|11
1730110760000|2024-10-28 10:19:20|353.6|351.9|353.55|351.85|353.6|351.9|353.55|351.85|2
1730110770000|2024-10-28 10:19:30|353.54|351.84|353.46|351.76|353.54|351.84|353.46|351.76|3
1730110780000|2024-10-28 10:19:40|353.44|351.74|353.44|351.74|353.44|351.74|353.44|351.74|1
1730110800000|2024-10-28 10:20:00|353.43|351.73|353.26|351.56|353.43|351.73|353.23|351.53|9
1730110810000|2024-10-28 10:20:10|353.23|351.53|353.13|351.43|353.26|351.56|353.13|351.43|6
1730110820000|2024-10-28 10:20:20|353.12|351.42|353.12|351.42|353.15|351.45|353.06|351.36|11
1730110830000|2024-10-28 10:20:30|353.11|351.41|353.2|351.5|353.23|351.53|353.07|351.37|23
1730110850000|2024-10-28 10:20:50|353.18|351.48|353.15|351.45|353.18|351.48|353.15|351.45|4
1730110860000|2024-10-28 10:21:00|353.2|351.5|353.15|351.45|353.2|351.5|353.15|351.45|5
1730110870000|2024-10-28 10:21:10|353.18|351.48|353.16|351.46|353.18|351.48|353.16|351.46|2
1730110880000|2024-10-28 10:21:20|353.14|351.44|353.14|351.44|353.17|351.47|353.13|351.43|10
1730110890000|2024-10-28 10:21:30|353.13|351.43|353.27|351.57|353.3|351.6|353.13|351.43|13
1730110900000|2024-10-28 10:21:40|353.24|351.54|353.24|351.54|353.29|351.59|353.23|351.53|15
1730110910000|2024-10-28 10:21:50|353.27|351.57|353.26|351.56|353.28|351.58|353.21|351.51|19
1730110920000|2024-10-28 10:22:00|353.24|351.54|353.26|351.56|353.28|351.58|353.22|351.52|15
1730110930000|2024-10-28 10:22:10|353.24|351.54|353.25|351.55|353.27|351.57|353.24|351.54|4
1730110950000|2024-10-28 10:22:30|353.24|351.54|353.24|351.54|353.29|351.59|353.22|351.52|13
1730110960000|2024-10-28 10:22:40|353.27|351.57|353.24|351.54|353.27|351.57|353.24|351.54|7
1730110980000|2024-10-28 10:23:00|353.27|351.57|353.4|351.7|353.4|351.7|353.25|351.55|14
1730110990000|2024-10-28 10:23:10|353.39|351.69|353.36|351.66|353.39|351.69|353.33|351.63|15
1730111000000|2024-10-28 10:23:20|353.38|351.68|353.34|351.64|353.38|351.68|353.34|351.64|8
1730111010000|2024-10-28 10:23:30|353.38|351.68|353.38|351.68|353.38|351.68|353.34|351.64|13
1730111020000|2024-10-28 10:23:40|353.4|351.7|353.42|351.72|353.56|351.86|353.35|351.65|22
1730111030000|2024-10-28 10:23:50|353.45|351.75|353.41|351.71|353.45|351.75|353.4|351.7|13
1730111040000|2024-10-28 10:24:00|353.4|351.7|353.42|351.72|353.44|351.74|353.25|351.55|24
1730111050000|2024-10-28 10:24:10|353.43|351.73|353.4|351.7|353.47|351.77|353.4|351.7|16
1730111060000|2024-10-28 10:24:20|353.38|351.68|353.29|351.59|353.38|351.68|353.29|351.59|4
1730111070000|2024-10-28 10:24:30|353.38|351.68|353.47|351.77|353.47|351.77|353.38|351.68|6
1730111080000|2024-10-28 10:24:40|353.48|351.78|353.52|351.82|353.56|351.86|353.48|351.78|6
1730111090000|2024-10-28 10:24:50|353.49|351.79|353.47|351.77|353.52|351.82|353.44|351.74|20
1730111100000|2024-10-28 10:25:00|353.48|351.78|353.54|351.84|353.56|351.86|353.44|351.74|18
1730111110000|2024-10-28 10:25:10|353.55|351.85|353.79|352.09|353.79|352.09|353.55|351.85|17
1730111120000|2024-10-28 10:25:20|353.78|352.08|354.05|352.35|354.05|352.35|353.78|352.08|11
1730111130000|2024-10-28 10:25:30|354.04|352.34|353.95|352.25|354.07|352.37|353.84|352.14|20
1730111140000|2024-10-28 10:25:40|353.96|352.26|353.97|352.27|353.97|352.27|353.94|352.24|12
1730111150000|2024-10-28 10:25:50|353.98|352.28|353.93|352.23|353.98|352.28|353.92|352.22|12
1730111160000|2024-10-28 10:26:00|353.94|352.24|353.96|352.26|353.98|352.28|353.93|352.23|16
1730111170000|2024-10-28 10:26:10|353.94|352.24|353.85|352.15|353.96|352.26|353.83|352.13|14
1730111180000|2024-10-28 10:26:20|353.86|352.16|353.83|352.13|353.92|352.22|353.83|352.13|14
1730111190000|2024-10-28 10:26:30|353.8|352.1|353.72|352.02|353.86|352.16|353.71|352.01|19
1730111200000|2024-10-28 10:26:40|353.71|352.01|353.74|352.04|353.79|352.09|353.63|351.93|19
1730111210000|2024-10-28 10:26:50|353.73|352.03|353.51|351.81|353.75|352.05|353.48|351.78|25
1730111220000|2024-10-28 10:27:00|353.53|351.83|353.38|351.68|353.53|351.83|353.38|351.68|17
1730111230000|2024-10-28 10:27:10|353.37|351.67|353.44|351.74|353.47|351.77|353.34|351.64|17
1730111240000|2024-10-28 10:27:20|353.45|351.75|353.5|351.8|353.5|351.8|353.32|351.62|27
1730111250000|2024-10-28 10:27:30|353.51|351.81|353.66|351.96|353.68|351.98|353.49|351.79|21
1730111260000|2024-10-28 10:27:40|353.68|351.98|353.5|351.8|353.68|351.98|353.49|351.79|19
1730111270000|2024-10-28 10:27:50|353.51|351.81|353.46|351.76|353.57|351.87|353.46|351.76|19
1730111280000|2024-10-28 10:28:00|353.47|351.77|353.57|351.87|353.59|351.89|353.46|351.76|22
1730111290000|2024-10-28 10:28:10|353.59|351.89|353.66|351.96|353.71|352.01|353.59|351.89|18
1730111300000|2024-10-28 10:28:20|353.65|351.95|353.54|351.84|353.65|351.95|353.54|351.84|23
1730111310000|2024-10-28 10:28:30|353.51|351.81|353.59|351.89|353.67|351.97|353.51|351.81|20
1730111320000|2024-10-28 10:28:40|353.62|351.92|353.58|351.88|353.66|351.96|353.57|351.87|16
1730111330000|2024-10-28 10:28:50|353.57|351.87|353.64|351.94|353.66|351.96|353.51|351.81|18
1730111340000|2024-10-28 10:29:00|353.65|351.95|353.59|351.89|353.68|351.98|353.59|351.89|12
1730111350000|2024-10-28 10:29:10|353.57|351.87|353.6|351.9|353.6|351.9|353.57|351.87|7
1730111360000|2024-10-28 10:29:20|353.61|351.91|353.82|352.12|353.85|352.15|353.61|351.91|25
1730111370000|2024-10-28 10:29:30|353.73|352.03|353.76|352.06|353.81|352.11|353.73|352.03|18
1730111380000|2024-10-28 10:29:40|353.74|352.04|353.76|352.06|353.76|352.06|353.74|352.04|3
1730111390000|2024-10-28 10:29:50|353.75|352.05|353.78|352.08|353.79|352.09|353.74|352.04|11
1730111400000|2024-10-28 10:30:00|353.79|352.09|353.77|352.07|353.88|352.18|353.76|352.06|21
1730111410000|2024-10-28 10:30:10|353.85|352.15|354|352.3|354|352.3|353.82|352.12|21
1730111420000|2024-10-28 10:30:20|354.01|352.31|353.9|352.2|354.04|352.34|353.9|352.2|16
1730111430000|2024-10-28 10:30:30|353.89|352.19|353.85|352.15|353.89|352.19|353.82|352.12|10
1730111440000|2024-10-28 10:30:40|353.86|352.16|353.77|352.07|353.9|352.2|353.77|352.07|17
1730111450000|2024-10-28 10:30:50|353.79|352.09|353.79|352.09|353.81|352.11|353.74|352.04|22
1730111460000|2024-10-28 10:31:00|353.8|352.1|353.97|352.27|353.97|352.27|353.8|352.1|12
1730111470000|2024-10-28 10:31:10|353.98|352.28|354.11|352.41|354.15|352.45|353.98|352.28|23
1730111480000|2024-10-28 10:31:20|354.09|352.39|354.1|352.4|354.11|352.41|354.08|352.38|8
1730111490000|2024-10-28 10:31:30|354.09|352.39|353.77|352.07|354.09|352.39|353.73|352.03|18
1730111500000|2024-10-28 10:31:40|353.78|352.08|353.75|352.05|353.78|352.08|353.75|352.05|7
1730111510000|2024-10-28 10:31:50|353.74|352.04|353.87|352.17|353.87|352.17|353.73|352.03|16
1730111520000|2024-10-28 10:32:00|353.86|352.16|353.89|352.19|353.9|352.2|353.84|352.14|10
1730111530000|2024-10-28 10:32:10|353.91|352.21|353.83|352.13|353.93|352.23|353.78|352.08|11
1730111540000|2024-10-28 10:32:20|353.87|352.17|353.86|352.16|353.88|352.18|353.76|352.06|20
1730111550000|2024-10-28 10:32:30|353.87|352.17|353.89|352.19|353.89|352.19|353.86|352.16|5
1730111560000|2024-10-28 10:32:40|353.88|352.18|353.84|352.14|353.88|352.18|353.81|352.11|9
1730111570000|2024-10-28 10:32:50|353.83|352.13|353.81|352.11|353.83|352.13|353.75|352.05|12
1730111580000|2024-10-28 10:33:00|353.79|352.09|353.61|351.91|353.79|352.09|353.58|351.88|13
1730111590000|2024-10-28 10:33:10|353.6|351.9|353.67|351.97|353.68|351.98|353.55|351.85|13
1730111600000|2024-10-28 10:33:20|353.68|351.98|353.76|352.06|353.77|352.07|353.61|351.91|13
1730111610000|2024-10-28 10:33:30|353.77|352.07|353.98|352.28|354.02|352.32|353.77|352.07|21
1730111620000|2024-10-28 10:33:40|353.97|352.27|354.05|352.35|354.08|352.38|353.97|352.27|12
1730111630000|2024-10-28 10:33:50|354.07|352.37|354.1|352.4|354.1|352.4|354.06|352.36|10
1730111640000|2024-10-28 10:34:00|354.09|352.39|354.01|352.31|354.12|352.42|354|352.3|14
1730111650000|2024-10-28 10:34:10|353.96|352.26|354|352.3|354.01|352.31|353.96|352.26|9
1730111660000|2024-10-28 10:34:20|353.99|352.29|354.02|352.32|354.16|352.46|353.95|352.25|21
1730111670000|2024-10-28 10:34:30|354.03|352.33|354.08|352.38|354.11|352.41|354.03|352.33|11
1730111680000|2024-10-28 10:34:40|354.07|352.37|354.05|352.35|354.08|352.38|354.01|352.31|10
1730111690000|2024-10-28 10:34:50|354.06|352.36|354.08|352.38|354.11|352.41|354.02|352.32|12
1730111700000|2024-10-28 10:35:00|354.07|352.37|354|352.3|354.19|352.49|353.99|352.29|27
1730111710000|2024-10-28 10:35:10|354.01|352.31|354.12|352.42|354.17|352.47|354.01|352.31|21
1730111720000|2024-10-28 10:35:20|354.13|352.43|354.04|352.34|354.13|352.43|354.03|352.33|24
1730111730000|2024-10-28 10:35:30|354.03|352.33|354.02|352.32|354.04|352.34|354|352.3|13
1730111740000|2024-10-28 10:35:40|354.04|352.34|353.98|352.28|354.07|352.37|353.98|352.28|14
1730111750000|2024-10-28 10:35:50|353.94|352.24|354.1|352.4|354.1|352.4|353.94|352.24|15
1730111760000|2024-10-28 10:36:00|354.11|352.41|354.14|352.44|354.14|352.44|354.07|352.37|13
1730111770000|2024-10-28 10:36:10|354.13|352.43|353.84|352.14|354.13|352.43|353.83|352.13|19
1730111780000|2024-10-28 10:36:20|353.83|352.13|353.9|352.2|353.9|352.2|353.83|352.13|19
1730111790000|2024-10-28 10:36:30|353.91|352.21|353.98|352.28|353.98|352.28|353.91|352.21|10
1730111800000|2024-10-28 10:36:40|353.99|352.29|353.99|352.29|354.01|352.31|353.98|352.28|10
1730111810000|2024-10-28 10:36:50|354.01|352.31|354.04|352.34|354.05|352.35|353.94|352.24|14
1730111820000|2024-10-28 10:37:00|354.07|352.37|354.1|352.4|354.18|352.48|354.04|352.34|19
1730111830000|2024-10-28 10:37:10|354.09|352.39|353.95|352.25|354.09|352.39|353.95|352.25|13
1730111840000|2024-10-28 10:37:20|353.94|352.24|353.69|351.99|353.94|352.24|353.69|351.99|21
1730111850000|2024-10-28 10:37:30|353.67|351.97|353.92|352.22|354.03|352.33|353.67|351.97|24
1730111860000|2024-10-28 10:37:40|353.91|352.21|353.88|352.18|353.91|352.21|353.86|352.16|9
1730111870000|2024-10-28 10:37:50|353.87|352.17|353.86|352.16|353.87|352.17|353.81|352.11|12
1730111880000|2024-10-28 10:38:00|353.85|352.15|353.97|352.27|354.03|352.33|353.84|352.14|22
1730111890000|2024-10-28 10:38:10|353.99|352.29|353.97|352.27|353.99|352.29|353.97|352.27|13
1730111900000|2024-10-28 10:38:20|353.96|352.26|353.8|352.1|353.97|352.27|353.8|352.1|27
1730111910000|2024-10-28 10:38:30|353.81|352.11|353.96|352.26|353.99|352.29|353.79|352.09|14
1730111920000|2024-10-28 10:38:40|353.97|352.27|353.95|352.25|353.98|352.28|353.91|352.21|19
1730111930000|2024-10-28 10:38:50|353.94|352.24|353.95|352.25|353.96|352.26|353.92|352.22|17
1730111940000|2024-10-28 10:39:00|353.96|352.26|353.87|352.17|353.97|352.27|353.87|352.17|21
1730111950000|2024-10-28 10:39:10|353.86|352.16|353.9|352.2|353.9|352.2|353.83|352.13|12
1730111960000|2024-10-28 10:39:20|353.91|352.21|353.93|352.23|353.98|352.28|353.91|352.21|19
1730111970000|2024-10-28 10:39:30|353.99|352.29|354.18|352.48|354.18|352.48|353.96|352.26|21
1730111980000|2024-10-28 10:39:40|354.21|352.51|354.09|352.39|354.22|352.52|354.09|352.39|18
1730111990000|2024-10-28 10:39:50|354.08|352.38|354.12|352.42|354.13|352.43|354.08|352.38|8
1730112000000|2024-10-28 10:40:00|354.08|352.38|353.94|352.24|354.08|352.38|353.91|352.21|10
1730112010000|2024-10-28 10:40:10|353.93|352.23|354.06|352.36|354.08|352.38|353.93|352.23|12
1730112020000|2024-10-28 10:40:20|354.07|352.37|354.26|352.56|354.26|352.56|354.07|352.37|20
1730112030000|2024-10-28 10:40:30|354.28|352.58|354.24|352.54|354.28|352.58|354.2|352.5|17
1730112040000|2024-10-28 10:40:40|354.22|352.52|354.27|352.57|354.28|352.58|354.22|352.52|11
1730112050000|2024-10-28 10:40:50|354.23|352.53|354.2|352.5|354.23|352.53|354.18|352.48|9
1730112060000|2024-10-28 10:41:00|354.19|352.49|354.15|352.45|354.19|352.49|354.09|352.39|11
1730112070000|2024-10-28 10:41:10|354.16|352.46|354.15|352.45|354.27|352.57|354.13|352.43|19
1730112080000|2024-10-28 10:41:20|354.16|352.46|354.12|352.42|354.16|352.46|354.11|352.41|7
1730112090000|2024-10-28 10:41:30|354.11|352.41|354.21|352.51|354.21|352.51|354.11|352.41|5
1730112100000|2024-10-28 10:41:40|354.22|352.52|354.15|352.45|354.22|352.52|354.15|352.45|11
1730112110000|2024-10-28 10:41:50|354.14|352.44|354.1|352.4|354.14|352.44|354.09|352.39|5
1730112120000|2024-10-28 10:42:00|354.09|352.39|354.12|352.42|354.12|352.42|353.97|352.27|13
1730112130000|2024-10-28 10:42:10|354.13|352.43|354.13|352.43|354.13|352.43|354.12|352.42|9
1730112140000|2024-10-28 10:42:20|354.12|352.42|354.13|352.43|354.13|352.43|354.09|352.39|9
1730112150000|2024-10-28 10:42:30|354.15|352.45|354.22|352.52|354.22|352.52|354.14|352.44|9
1730112160000|2024-10-28 10:42:40|354.21|352.51|354.23|352.53|354.23|352.53|354.2|352.5|6
1730112170000|2024-10-28 10:42:50|354.21|352.51|354.22|352.52|354.22|352.52|354.19|352.49|4
1730112180000|2024-10-28 10:43:00|354.21|352.51|354.22|352.52|354.22|352.52|354.19|352.49|3
1730112190000|2024-10-28 10:43:10|354.19|352.49|354.19|352.49|354.19|352.49|354.19|352.49|1
1730112200000|2024-10-28 10:43:20|354.23|352.53|354.23|352.53|354.23|352.53|354.23|352.53|1
1730112210000|2024-10-28 10:43:30|354.21|352.51|354.22|352.52|354.23|352.53|354.19|352.49|9
1730112220000|2024-10-28 10:43:40|354.23|352.53|354.24|352.54|354.24|352.54|354.23|352.53|6
1730112230000|2024-10-28 10:43:50|354.23|352.53|354.24|352.54|354.25|352.55|354.22|352.52|9
1730112240000|2024-10-28 10:44:00|354.25|352.55|354.26|352.56|354.26|352.56|354.24|352.54|15
1730112250000|2024-10-28 10:44:10|354.24|352.54|354.22|352.52|354.24|352.54|354.22|352.52|4
1730112260000|2024-10-28 10:44:20|354.23|352.53|354.22|352.52|354.23|352.53|354.21|352.51|10
1730112270000|2024-10-28 10:44:30|354.23|352.53|354.11|352.41|354.24|352.54|354.1|352.4|15
1730112280000|2024-10-28 10:44:40|354.1|352.4|354.18|352.48|354.19|352.49|354.1|352.4|13
1730112290000|2024-10-28 10:44:50|354.19|352.49|354.15|352.45|354.19|352.49|354.14|352.44|8
1730112300000|2024-10-28 10:45:00|354.14|352.44|354.21|352.51|354.23|352.53|354.11|352.41|17
1730112310000|2024-10-28 10:45:10|354.2|352.5|354.2|352.5|354.22|352.52|354.17|352.47|16
1730112320000|2024-10-28 10:45:20|354.19|352.49|354.19|352.49|354.19|352.49|354.15|352.45|5
1730112330000|2024-10-28 10:45:30|354.2|352.5|354.26|352.56|354.26|352.56|354.2|352.5|16
1730112340000|2024-10-28 10:45:40|354.25|352.55|354.25|352.55|354.26|352.56|354.22|352.52|12
1730112350000|2024-10-28 10:45:50|354.24|352.54|354.23|352.53|354.25|352.55|354.23|352.53|10
1730112360000|2024-10-28 10:46:00|354.24|352.54|354.25|352.55|354.26|352.56|354.23|352.53|11
1730112370000|2024-10-28 10:46:10|354.23|352.53|354.25|352.55|354.25|352.55|354.23|352.53|7
1730112390000|2024-10-28 10:46:30|354.24|352.54|354.24|352.54|354.24|352.54|354.24|352.54|1
1730112400000|2024-10-28 10:46:40|354.26|352.56|354.26|352.56|354.26|352.56|354.26|352.56|1
1730112410000|2024-10-28 10:46:50|354.25|352.55|354.24|352.54|354.25|352.55|354.24|352.54|2
1730112430000|2024-10-28 10:47:10|354.2|352.5|354.13|352.43|354.2|352.5|354.13|352.43|3
1730112440000|2024-10-28 10:47:20|354.16|352.46|354.13|352.43|354.16|352.46|354.13|352.43|13
1730112450000|2024-10-28 10:47:30|354.08|352.38|353.97|352.27|354.08|352.38|353.97|352.27|8
1730112460000|2024-10-28 10:47:40|353.99|352.29|354.02|352.32|354.03|352.33|353.99|352.29|7
1730112470000|2024-10-28 10:47:50|354.03|352.33|353.97|352.27|354.03|352.33|353.96|352.26|16
1730112480000|2024-10-28 10:48:00|353.95|352.25|353.96|352.26|353.96|352.26|353.95|352.25|2
1730112490000|2024-10-28 10:48:10|353.95|352.25|353.88|352.18|353.95|352.25|353.85|352.15|9
1730112500000|2024-10-28 10:48:20|353.87|352.17|353.47|351.77|353.87|352.17|353.41|351.71|23
1730112510000|2024-10-28 10:48:30|353.48|351.78|353.41|351.71|353.49|351.79|353.41|351.71|14
1730112520000|2024-10-28 10:48:40|353.36|351.66|353.55|351.85|353.55|351.85|353.35|351.65|14
1730112530000|2024-10-28 10:48:50|353.56|351.86|353.55|351.85|353.56|351.86|353.55|351.85|2
1730112540000|2024-10-28 10:49:00|353.56|351.86|353.56|351.86|353.58|351.88|353.56|351.86|6
1730112550000|2024-10-28 10:49:10|353.57|351.87|353.84|352.14|353.89|352.19|353.57|351.87|12
1730112560000|2024-10-28 10:49:20|353.86|352.16|353.86|352.16|353.96|352.26|353.86|352.16|11
1730112570000|2024-10-28 10:49:30|353.91|352.21|353.91|352.21|353.92|352.22|353.87|352.17|16
1730112580000|2024-10-28 10:49:40|353.88|352.18|353.88|352.18|353.92|352.22|353.88|352.18|12
1730112590000|2024-10-28 10:49:50|353.87|352.17|353.87|352.17|353.91|352.21|353.87|352.17|9
1730112610000|2024-10-28 10:50:10|353.91|352.21|353.94|352.24|353.96|352.26|353.87|352.17|12
1730112620000|2024-10-28 10:50:20|353.93|352.23|353.92|352.22|353.93|352.23|353.88|352.18|8
1730112630000|2024-10-28 10:50:30|353.93|352.23|354.05|352.35|354.08|352.38|353.93|352.23|11
1730112640000|2024-10-28 10:50:40|354.02|352.32|353.94|352.24|354.05|352.35|353.94|352.24|13
1730112650000|2024-10-28 10:50:50|353.93|352.23|353.96|352.26|353.96|352.26|353.87|352.17|11
1730112660000|2024-10-28 10:51:00|353.95|352.25|354.04|352.34|354.08|352.38|353.94|352.24|16
1730112670000|2024-10-28 10:51:10|354.06|352.36|354.18|352.48|354.2|352.5|354.05|352.35|10
1730112680000|2024-10-28 10:51:20|354.14|352.44|354.05|352.35|354.14|352.44|354.05|352.35|5
1730112720000|2024-10-28 10:52:00|354.03|352.33|354.01|352.31|354.03|352.33|354.01|352.31|2
1730112730000|2024-10-28 10:52:10|354.04|352.34|353.99|352.29|354.04|352.34|353.99|352.29|6
1730112750000|2024-10-28 10:52:30|353.98|352.28|353.92|352.22|353.98|352.28|353.92|352.22|9
1730112760000|2024-10-28 10:52:40|353.91|352.21|353.83|352.13|353.91|352.21|353.83|352.13|2
1730112770000|2024-10-28 10:52:50|353.82|352.12|353.77|352.07|353.82|352.12|353.77|352.07|2
1730112790000|2024-10-28 10:53:10|353.83|352.13|353.83|352.13|353.88|352.18|353.81|352.11|7
1730112800000|2024-10-28 10:53:20|353.82|352.12|353.83|352.13|353.86|352.16|353.82|352.12|4
1730112810000|2024-10-28 10:53:30|353.82|352.12|353.77|352.07|353.82|352.12|353.77|352.07|2
1730112910000|2024-10-28 10:55:10|353.76|352.06|353.65|351.95|353.76|352.06|353.65|351.95|4
1730112920000|2024-10-28 10:55:20|353.64|351.94|353.56|351.86|353.64|351.94|353.56|351.86|2
1730112930000|2024-10-28 10:55:30|353.6|351.9|353.77|352.07|353.77|352.07|353.6|351.9|9
1730112940000|2024-10-28 10:55:40|353.75|352.05|353.75|352.05|353.75|352.05|353.75|352.05|1
1730112960000|2024-10-28 10:56:00|353.74|352.04|353.74|352.04|353.74|352.04|353.74|352.04|1
1730112980000|2024-10-28 10:56:20|353.67|351.97|353.61|351.91|353.76|352.06|353.61|351.91|10
1730112990000|2024-10-28 10:56:30|353.62|351.92|353.61|351.91|353.62|351.92|353.61|351.91|2
1730113000000|2024-10-28 10:56:40|353.58|351.88|353.55|351.85|353.58|351.88|353.55|351.85|2
1730113010000|2024-10-28 10:56:50|353.58|351.88|353.57|351.87|353.58|351.88|353.55|351.85|9
1730113020000|2024-10-28 10:57:00|353.56|351.86|353.55|351.85|353.61|351.91|353.55|351.85|13
1730113030000|2024-10-28 10:57:10|353.58|351.88|353.57|351.87|353.58|351.88|353.55|351.85|8
1730113040000|2024-10-28 10:57:20|353.58|351.88|353.56|351.86|353.59|351.89|353.55|351.85|13
1730113050000|2024-10-28 10:57:30|353.55|351.85|353.55|351.85|353.58|351.88|353.55|351.85|15
1730113060000|2024-10-28 10:57:40|353.54|351.84|353.36|351.66|353.54|351.84|353.32|351.62|20
1730113070000|2024-10-28 10:57:50|353.35|351.65|353.1|351.4|353.35|351.65|353.07|351.37|20
1730113080000|2024-10-28 10:58:00|353.09|351.39|353.26|351.56|353.3|351.6|353.09|351.39|16
1730113090000|2024-10-28 10:58:10|353.25|351.55|353.22|351.52|353.26|351.56|353.22|351.52|12
1730113100000|2024-10-28 10:58:20|353.25|351.55|353.14|351.44|353.26|351.56|353.14|351.44|23
1730113110000|2024-10-28 10:58:30|353.15|351.45|353.17|351.47|353.18|351.48|353.13|351.43|20
1730113120000|2024-10-28 10:58:40|353.16|351.46|353.21|351.51|353.22|351.52|353.16|351.46|15
1730113130000|2024-10-28 10:58:50|353.2|351.5|353.22|351.52|353.24|351.54|353.15|351.45|12
1730113140000|2024-10-28 10:59:00|353.23|351.53|353.3|351.6|353.31|351.61|353.23|351.53|17
1730113150000|2024-10-28 10:59:10|353.31|351.61|353.28|351.58|353.31|351.61|353.28|351.58|4
1730113160000|2024-10-28 10:59:20|353.27|351.57|353.29|351.59|353.32|351.62|353.27|351.57|5
1730113180000|2024-10-28 10:59:40|353.28|351.58|353.25|351.55|353.28|351.58|353.25|351.55|5
1730113190000|2024-10-28 10:59:50|353.27|351.57|353.26|351.56|353.27|351.57|353.26|351.56|2
1730113200000|2024-10-28 11:00:00|353.28|351.58|353.4|351.7|353.41|351.71|353.21|351.51|18
1730113220000|2024-10-28 11:00:20|353.44|351.74|353.4|351.7|353.45|351.75|353.4|351.7|6
1730113230000|2024-10-28 11:00:30|353.37|351.67|353.29|351.59|353.37|351.67|353.27|351.57|8
1730113240000|2024-10-28 11:00:40|353.28|351.58|353.3|351.6|353.3|351.6|353.28|351.58|2
1730113250000|2024-10-28 11:00:50|353.31|351.61|353.31|351.61|353.32|351.62|353.29|351.59|16
1730113260000|2024-10-28 11:01:00|353.32|351.62|353.29|351.59|353.33|351.63|353.29|351.59|7
1730113270000|2024-10-28 11:01:10|353.33|351.63|353.27|351.57|353.33|351.63|353.25|351.55|11
1730113280000|2024-10-28 11:01:20|353.28|351.58|353.31|351.61|353.32|351.62|353.28|351.58|10
1730113290000|2024-10-28 11:01:30|353.34|351.64|353.38|351.68|353.38|351.68|353.31|351.61|9
1730113300000|2024-10-28 11:01:40|353.37|351.67|353.29|351.59|353.37|351.67|353.27|351.57|15
1730113310000|2024-10-28 11:01:50|353.27|351.57|353.29|351.59|353.3|351.6|353.27|351.57|12
1730113320000|2024-10-28 11:02:00|353.28|351.58|353.27|351.57|353.28|351.58|353.27|351.57|4
1730113330000|2024-10-28 11:02:10|353.33|351.63|353.42|351.72|353.42|351.72|353.33|351.63|8
1730113340000|2024-10-28 11:02:20|353.39|351.69|353.26|351.56|353.39|351.69|353.25|351.55|12
1730113350000|2024-10-28 11:02:30|353.25|351.55|353.23|351.53|353.25|351.55|353.21|351.51|6
1730113360000|2024-10-28 11:02:40|353.21|351.51|353.13|351.43|353.23|351.53|353.11|351.41|12
1730113370000|2024-10-28 11:02:50|353.12|351.42|353.13|351.43|353.13|351.43|353.1|351.4|12
1730113380000|2024-10-28 11:03:00|353.12|351.42|352.98|351.28|353.12|351.42|352.98|351.28|19
1730113390000|2024-10-28 11:03:10|352.99|351.29|352.94|351.24|353.01|351.31|352.94|351.24|10
1730113400000|2024-10-28 11:03:20|352.92|351.22|352.93|351.23|352.94|351.24|352.92|351.22|6
1730113410000|2024-10-28 11:03:30|352.94|351.24|352.77|351.07|352.94|351.24|352.73|351.03|21
1730113420000|2024-10-28 11:03:40|352.74|351.04|352.5|350.8|352.74|351.04|352.46|350.76|18
1730113430000|2024-10-28 11:03:50|352.52|350.82|352.54|350.84|352.55|350.85|352.52|350.82|9
1730113440000|2024-10-28 11:04:00|352.53|350.83|352.42|350.72|352.55|350.85|352.42|350.72|24
1730113450000|2024-10-28 11:04:10|352.43|350.73|352.38|350.68|352.43|350.73|352.37|350.67|21
1730113460000|2024-10-28 11:04:20|352.39|350.69|352.37|350.67|352.47|350.77|352.37|350.67|24
1730113470000|2024-10-28 11:04:30|352.38|350.68|352.5|350.8|352.51|350.81|352.38|350.68|18
1730113480000|2024-10-28 11:04:40|352.49|350.79|352.51|350.81|352.57|350.87|352.49|350.79|19
1730113490000|2024-10-28 11:04:50|352.52|350.82|352.49|350.79|352.53|350.83|352.49|350.79|12
1730113500000|2024-10-28 11:05:00|352.54|350.84|352.81|351.11|352.82|351.12|352.54|350.84|21
1730113510000|2024-10-28 11:05:10|352.82|351.12|352.93|351.23|352.95|351.25|352.82|351.12|17
1730113520000|2024-10-28 11:05:20|352.96|351.26|352.93|351.23|352.97|351.27|352.93|351.23|14
1730113530000|2024-10-28 11:05:30|352.96|351.26|352.96|351.26|352.96|351.26|352.93|351.23|10
1730113540000|2024-10-28 11:05:40|352.95|351.25|352.88|351.18|352.95|351.25|352.88|351.18|8
1730113550000|2024-10-28 11:05:50|352.92|351.22|352.95|351.25|352.96|351.26|352.88|351.18|7
1730113560000|2024-10-28 11:06:00|352.96|351.26|353.1|351.4|353.16|351.46|352.96|351.26|15
1730113570000|2024-10-28 11:06:10|353.09|351.39|353.17|351.47|353.18|351.48|353.07|351.37|17
1730113580000|2024-10-28 11:06:20|353.18|351.48|353.28|351.58|353.28|351.58|353.18|351.48|7
1730113590000|2024-10-28 11:06:30|353.29|351.59|353.22|351.52|353.3|351.6|353.22|351.52|15
1730113600000|2024-10-28 11:06:40|353.25|351.55|353.21|351.51|353.25|351.55|353.17|351.47|12
1730113610000|2024-10-28 11:06:50|353.2|351.5|353.27|351.57|353.29|351.59|353.19|351.49|10
1730113620000|2024-10-28 11:07:00|353.28|351.58|353.15|351.45|353.28|351.58|353.15|351.45|19
1730113630000|2024-10-28 11:07:10|353.16|351.46|353.28|351.58|353.3|351.6|353.16|351.46|13
1730113640000|2024-10-28 11:07:20|353.27|351.57|353.29|351.59|353.3|351.6|353.26|351.56|16
1730113650000|2024-10-28 11:07:30|353.27|351.57|353.26|351.56|353.27|351.57|353.26|351.56|2
1730113660000|2024-10-28 11:07:40|353.22|351.52|353.1|351.4|353.22|351.52|353.1|351.4|8
1730113690000|2024-10-28 11:08:10|353.09|351.39|353.05|351.35|353.09|351.39|353.05|351.35|15
1730113700000|2024-10-28 11:08:20|353.06|351.36|353.1|351.4|353.1|351.4|353.05|351.35|7
1730113710000|2024-10-28 11:08:30|353.08|351.38|353.07|351.37|353.11|351.41|353.06|351.36|8
1730113720000|2024-10-28 11:08:40|353.11|351.41|353.18|351.48|353.19|351.49|353.09|351.39|7
1730113730000|2024-10-28 11:08:50|353.19|351.49|353.06|351.36|353.19|351.49|353.06|351.36|14
1730113740000|2024-10-28 11:09:00|353.07|351.37|353.04|351.34|353.08|351.38|353.04|351.34|5
1730113750000|2024-10-28 11:09:10|353.03|351.33|352.97|351.27|353.03|351.33|352.93|351.23|15
1730113760000|2024-10-28 11:09:20|352.95|351.25|353.07|351.37|353.11|351.41|352.95|351.25|10
1730113770000|2024-10-28 11:09:30|353.06|351.36|353|351.3|353.06|351.36|353|351.3|4
1730113790000|2024-10-28 11:09:50|353.04|351.34|353.05|351.35|353.13|351.43|353.04|351.34|8
1730113800000|2024-10-28 11:10:00|353.04|351.34|352.98|351.28|353.08|351.38|352.98|351.28|9
1730113810000|2024-10-28 11:10:10|353.02|351.32|353.05|351.35|353.09|351.39|353.02|351.32|11
1730113820000|2024-10-28 11:10:20|353.08|351.38|353.03|351.33|353.08|351.38|353.03|351.33|16
1730113830000|2024-10-28 11:10:30|353.05|351.35|353.08|351.38|353.08|351.38|353.01|351.31|14
1730113840000|2024-10-28 11:10:40|353.07|351.37|353.05|351.35|353.08|351.38|353.05|351.35|12
1730113850000|2024-10-28 11:10:50|353.06|351.36|353.06|351.36|353.08|351.38|353.05|351.35|6
1730113860000|2024-10-28 11:11:00|353.08|351.38|353.08|351.38|353.1|351.4|353.06|351.36|10
1730113870000|2024-10-28 11:11:10|353.07|351.37|353.06|351.36|353.08|351.38|353.06|351.36|16
1730113890000|2024-10-28 11:11:30|353.13|351.43|353.24|351.54|353.27|351.57|353.13|351.43|8
1730113900000|2024-10-28 11:11:40|353.22|351.52|353.06|351.36|353.27|351.57|353.05|351.35|22
1730113920000|2024-10-28 11:12:00|353.11|351.41|353.08|351.38|353.11|351.41|353.08|351.38|3
1730113930000|2024-10-28 11:12:10|353.06|351.36|353.06|351.36|353.07|351.37|353.05|351.35|4
1730113940000|2024-10-28 11:12:20|353.12|351.42|353.17|351.47|353.2|351.5|353.12|351.42|14
1730113960000|2024-10-28 11:12:40|353.21|351.51|353.23|351.53|353.28|351.58|353.2|351.5|16
1730113970000|2024-10-28 11:12:50|353.2|351.5|353.1|351.4|353.2|351.5|353.05|351.35|5
1730113980000|2024-10-28 11:13:00|353.06|351.36|353.25|351.55|353.26|351.56|353.06|351.36|19
1730113990000|2024-10-28 11:13:10|353.24|351.54|353.24|351.54|353.26|351.56|353.24|351.54|3
1730114000000|2024-10-28 11:13:20|353.28|351.58|353.25|351.55|353.28|351.58|353.24|351.54|9
1730114030000|2024-10-28 11:13:50|353.2|351.5|353.17|351.47|353.2|351.5|353.17|351.47|2
1730114040000|2024-10-28 11:14:00|353.16|351.46|353.09|351.39|353.16|351.46|353.09|351.39|5
1730114050000|2024-10-28 11:14:10|353.06|351.36|352.99|351.29|353.06|351.36|352.99|351.29|3
1730114060000|2024-10-28 11:14:20|353.06|351.36|353.06|351.36|353.07|351.37|353.02|351.32|15
1730114070000|2024-10-28 11:14:30|353.04|351.34|353.03|351.33|353.06|351.36|352.98|351.28|19
1730114080000|2024-10-28 11:14:40|353.02|351.32|352.98|351.28|353.02|351.32|352.98|351.28|2
1730114110000|2024-10-28 11:15:10|352.95|351.25|352.77|351.07|352.95|351.25|352.77|351.07|7
1730114120000|2024-10-28 11:15:20|352.76|351.06|352.71|351.01|352.76|351.06|352.71|351.01|5
1730114170000|2024-10-28 11:16:10|352.7|351|352.7|351|352.7|351|352.7|351|1
1730114180000|2024-10-28 11:16:20|352.56|350.86|352.55|350.85|352.6|350.9|352.54|350.84|10
1730114190000|2024-10-28 11:16:30|352.58|350.88|352.67|350.97|352.69|350.99|352.56|350.86|8
1730114200000|2024-10-28 11:16:40|352.64|350.94|352.61|350.91|352.66|350.96|352.6|350.9|17
1730114210000|2024-10-28 11:16:50|352.66|350.96|352.62|350.92|352.67|350.97|352.62|350.92|9
1730114220000|2024-10-28 11:17:00|352.61|350.91|352.5|350.8|352.66|350.96|352.5|350.8|7
1730114230000|2024-10-28 11:17:10|352.49|350.79|352.52|350.82|352.52|350.82|352.44|350.74|8
1730114250000|2024-10-28 11:17:30|352.53|350.83|352.54|350.84|352.54|350.84|352.53|350.83|2
1730114270000|2024-10-28 11:17:50|352.55|350.85|352.54|350.84|352.55|350.85|352.54|350.84|2
1730114280000|2024-10-28 11:18:00|352.6|350.9|352.59|350.89|352.6|350.9|352.56|350.86|6
1730114290000|2024-10-28 11:18:10|352.58|350.88|352.59|350.89|352.61|350.91|352.55|350.85|11
1730114300000|2024-10-28 11:18:20|352.58|350.88|352.52|350.82|352.59|350.89|352.52|350.82|13
1730114310000|2024-10-28 11:18:30|352.56|350.86|352.5|350.8|352.56|350.86|352.5|350.8|4
1730114320000|2024-10-28 11:18:40|352.49|350.79|352.49|350.79|352.49|350.79|352.49|350.79|1
1730114330000|2024-10-28 11:18:50|352.47|350.77|352.47|350.77|352.47|350.77|352.42|350.72|4
1730114340000|2024-10-28 11:19:00|352.43|350.73|352.43|350.73|352.47|350.77|352.43|350.73|6
1730114350000|2024-10-28 11:19:10|352.42|350.72|352.42|350.72|352.42|350.72|352.42|350.72|1
1730114360000|2024-10-28 11:19:20|352.4|350.7|352.37|350.67|352.4|350.7|352.37|350.67|3
1730114400000|2024-10-28 11:20:00|352.41|350.71|352.4|350.7|352.41|350.71|352.37|350.67|9
1730114410000|2024-10-28 11:20:10|352.42|350.72|352.36|350.66|352.42|350.72|352.36|350.66|5
1730114420000|2024-10-28 11:20:20|352.35|350.65|352.25|350.55|352.35|350.65|352.25|350.55|3
1730114430000|2024-10-28 11:20:30|352.24|350.54|352.2|350.5|352.24|350.54|352.2|350.5|2
1730114450000|2024-10-28 11:20:50|352.12|350.42|351.95|350.25|352.12|350.42|351.95|350.25|10
1730114460000|2024-10-28 11:21:00|352.01|350.31|351.99|350.29|352.01|350.31|351.97|350.27|5
1730114470000|2024-10-28 11:21:10|352.05|350.35|352.08|350.38|352.08|350.38|352.05|350.35|3
1730114480000|2024-10-28 11:21:20|352.1|350.4|352.13|350.43|352.13|350.43|352.1|350.4|3
1730114490000|2024-10-28 11:21:30|352.14|350.44|352.12|350.42|352.15|350.45|352.12|350.42|10
1730114500000|2024-10-28 11:21:40|352.13|350.43|352.18|350.48|352.18|350.48|352.13|350.43|6
1730114510000|2024-10-28 11:21:50|352.19|350.49|352.19|350.49|352.19|350.49|352.19|350.49|1
1730114520000|2024-10-28 11:22:00|352.14|350.44|352.15|350.45|352.15|350.45|352.12|350.42|4
1730114530000|2024-10-28 11:22:10|352.16|350.46|352.35|350.65|352.35|350.65|352.12|350.42|8
1730114550000|2024-10-28 11:22:30|352.34|350.64|352.3|350.6|352.34|350.64|352.29|350.59|4
1730114580000|2024-10-28 11:23:00|352.33|350.63|352.36|350.66|352.36|350.66|352.33|350.63|2
1730114590000|2024-10-28 11:23:10|352.37|350.67|352.38|350.68|352.38|350.68|352.36|350.66|5
1730114600000|2024-10-28 11:23:20|352.39|350.69|352.36|350.66|352.39|350.69|352.36|350.66|3
1730114650000|2024-10-28 11:24:10|352.37|350.67|352.58|350.88|352.58|350.88|352.36|350.66|13
1730114680000|2024-10-28 11:24:40|352.59|350.89|352.63|350.93|352.63|350.93|352.58|350.88|5
1730114690000|2024-10-28 11:24:50|352.64|350.94|352.64|350.94|352.64|350.94|352.64|350.94|1
1730114700000|2024-10-28 11:25:00|352.61|350.91|352.64|350.94|352.64|350.94|352.61|350.91|7
1730114720000|2024-10-28 11:25:20|352.65|350.95|352.69|350.99|352.69|350.99|352.65|350.95|10
1730114730000|2024-10-28 11:25:30|352.7|351|352.65|350.95|352.7|351|352.64|350.94|8
1730114760000|2024-10-28 11:26:00|352.66|350.96|352.62|350.92|352.66|350.96|352.6|350.9|7
1730114770000|2024-10-28 11:26:10|352.6|350.9|352.63|350.93|352.63|350.93|352.6|350.9|6
1730114780000|2024-10-28 11:26:20|352.64|350.94|352.65|350.95|352.66|350.96|352.64|350.94|5
1730114800000|2024-10-28 11:26:40|352.62|350.92|352.84|351.14|352.84|351.14|352.62|350.92|8
1730114820000|2024-10-28 11:27:00|352.91|351.21|352.89|351.19|352.91|351.21|352.89|351.19|6
1730114830000|2024-10-28 11:27:10|352.93|351.23|353.1|351.4|353.1|351.4|352.93|351.23|12
1730114840000|2024-10-28 11:27:20|353.13|351.43|353.12|351.42|353.15|351.45|353.12|351.42|5
1730114850000|2024-10-28 11:27:30|353.13|351.43|353.11|351.41|353.13|351.43|353.11|351.41|5
1730114870000|2024-10-28 11:27:50|353.12|351.42|353.14|351.44|353.14|351.44|353.12|351.42|2
1730114880000|2024-10-28 11:28:00|353.15|351.45|353.18|351.48|353.18|351.48|353.15|351.45|6
1730114920000|2024-10-28 11:28:40|353.19|351.49|353.3|351.6|353.3|351.6|353.19|351.49|9
1730114930000|2024-10-28 11:28:50|353.31|351.61|353.3|351.6|353.31|351.61|353.26|351.56|12
1730114940000|2024-10-28 11:29:00|353.27|351.57|353.25|351.55|353.27|351.57|353.21|351.51|11
1730114970000|2024-10-28 11:29:30|353.26|351.56|353.25|351.55|353.26|351.56|353.25|351.55|2
1730114980000|2024-10-28 11:29:40|353.26|351.56|353.21|351.51|353.26|351.56|353.21|351.51|8
1730114990000|2024-10-28 11:29:50|353.22|351.52|353.23|351.53|353.24|351.54|353.22|351.52|4
1730115000000|2024-10-28 11:30:00|353.21|351.51|353.23|351.53|353.23|351.53|353.21|351.51|3
1730115010000|2024-10-28 11:30:10|353.24|351.54|353.24|351.54|353.24|351.54|353.23|351.53|3
1730115020000|2024-10-28 11:30:20|353.25|351.55|353.26|351.56|353.27|351.57|353.25|351.55|4
1730115040000|2024-10-28 11:30:40|353.27|351.57|353.28|351.58|353.28|351.58|353.27|351.57|2
1730115050000|2024-10-28 11:30:50|353.29|351.59|353.29|351.59|353.29|351.59|353.29|351.59|1
1730115060000|2024-10-28 11:31:00|353.3|351.6|353.22|351.52|353.31|351.61|353.22|351.52|9
1730115070000|2024-10-28 11:31:10|353.23|351.53|353.24|351.54|353.24|351.54|353.23|351.53|2
1730115080000|2024-10-28 11:31:20|353.21|351.51|353.24|351.54|353.24|351.54|353.21|351.51|3
1730115100000|2024-10-28 11:31:40|353.21|351.51|353.11|351.41|353.21|351.51|353.11|351.41|3
1730115120000|2024-10-28 11:32:00|353.14|351.44|353.14|351.44|353.14|351.44|353.14|351.44|1
1730115130000|2024-10-28 11:32:10|353.15|351.45|353.12|351.42|353.19|351.49|353.12|351.42|14
1730115140000|2024-10-28 11:32:20|353.16|351.46|353.19|351.49|353.2|351.5|353.14|351.44|21
1730115150000|2024-10-28 11:32:30|353.18|351.48|353.22|351.52|353.22|351.52|353.18|351.48|7
1730115160000|2024-10-28 11:32:40|353.21|351.51|353.21|351.51|353.21|351.51|353.21|351.51|1
1730115220000|2024-10-28 11:33:40|353.15|351.45|353.09|351.39|353.15|351.45|353.09|351.39|2
1730115250000|2024-10-28 11:34:10|353.15|351.45|353.27|351.57|353.27|351.57|353.15|351.45|8
1730115260000|2024-10-28 11:34:20|353.28|351.58|353.25|351.55|353.29|351.59|353.21|351.51|15
1730115270000|2024-10-28 11:34:30|353.26|351.56|353.29|351.59|353.29|351.59|353.26|351.56|6
1730115280000|2024-10-28 11:34:40|353.28|351.58|353.26|351.56|353.28|351.58|353.26|351.56|4
1730115290000|2024-10-28 11:34:50|353.25|351.55|353.28|351.58|353.28|351.58|353.23|351.53|10
1730115300000|2024-10-28 11:35:00|353.26|351.56|353.22|351.52|353.28|351.58|353.21|351.51|13
1730115310000|2024-10-28 11:35:10|353.23|351.53|353.21|351.51|353.23|351.53|353.21|351.51|3
1730115330000|2024-10-28 11:35:30|353.2|351.5|353.11|351.41|353.2|351.5|353.1|351.4|6
1730115340000|2024-10-28 11:35:40|353.12|351.42|353.11|351.41|353.12|351.42|353.11|351.41|2
1730115350000|2024-10-28 11:35:50|353.15|351.45|353.14|351.44|353.19|351.49|353.11|351.41|9
1730115360000|2024-10-28 11:36:00|353.12|351.42|353.15|351.45|353.18|351.48|353.12|351.42|5
1730115370000|2024-10-28 11:36:10|353.18|351.48|353.21|351.51|353.21|351.51|353.18|351.48|2
1730115380000|2024-10-28 11:36:20|353.2|351.5|353.15|351.45|353.2|351.5|353.15|351.45|2
1730115400000|2024-10-28 11:36:40|353.11|351.41|353.02|351.32|353.11|351.41|353.01|351.31|12
1730115420000|2024-10-28 11:37:00|353.01|351.31|352.97|351.27|353.02|351.32|352.96|351.26|4
1730115430000|2024-10-28 11:37:10|353.03|351.33|353|351.3|353.04|351.34|352.99|351.29|8
1730115440000|2024-10-28 11:37:20|353.04|351.34|352.89|351.19|353.05|351.35|352.89|351.19|11
1730115450000|2024-10-28 11:37:30|352.84|351.14|352.73|351.03|352.84|351.14|352.73|351.03|7
1730115490000|2024-10-28 11:38:10|352.72|351.02|352.64|350.94|352.72|351.02|352.64|350.94|2
1730115500000|2024-10-28 11:38:20|352.63|350.93|352.72|351.02|352.74|351.04|352.57|350.87|8
1730115510000|2024-10-28 11:38:30|352.71|351.01|352.68|350.98|352.72|351.02|352.68|350.98|4
1730115520000|2024-10-28 11:38:40|352.75|351.05|352.83|351.13|352.84|351.14|352.74|351.04|5
1730115540000|2024-10-28 11:39:00|352.82|351.12|352.7|351|352.82|351.12|352.7|351|3
1730115550000|2024-10-28 11:39:10|352.75|351.05|352.75|351.05|352.75|351.05|352.75|351.05|1
1730115560000|2024-10-28 11:39:20|352.73|351.03|352.74|351.04|352.78|351.08|352.7|351|15
1730115610000|2024-10-28 11:40:10|352.71|351.01|352.54|350.84|352.71|351.01|352.54|350.84|5
1730115630000|2024-10-28 11:40:30|352.6|350.9|352.68|350.98|352.76|351.06|352.6|350.9|14
1730115650000|2024-10-28 11:40:50|352.72|351.02|352.7|351|352.72|351.02|352.7|351|2
1730115660000|2024-10-28 11:41:00|352.68|350.98|352.67|350.97|352.68|350.98|352.67|350.97|2
1730115680000|2024-10-28 11:41:20|352.66|350.96|352.58|350.88|352.66|350.96|352.58|350.88|3
1730115690000|2024-10-28 11:41:30|352.55|350.85|352.49|350.79|352.55|350.85|352.49|350.79|4
1730115710000|2024-10-28 11:41:50|352.48|350.78|352.4|350.7|352.48|350.78|352.36|350.66|9
1730115720000|2024-10-28 11:42:00|352.38|350.68|352.43|350.73|352.48|350.78|352.37|350.67|16
1730115730000|2024-10-28 11:42:10|352.45|350.75|352.45|350.75|352.47|350.77|352.42|350.72|9
1730115740000|2024-10-28 11:42:20|352.44|350.74|352.43|350.73|352.45|350.75|352.43|350.73|3
1730115760000|2024-10-28 11:42:40|352.46|350.76|352.45|350.75|352.46|350.76|352.43|350.73|7
1730115770000|2024-10-28 11:42:50|352.46|350.76|352.44|350.74|352.46|350.76|352.44|350.74|2
1730115830000|2024-10-28 11:43:50|352.49|350.79|352.45|350.75|352.49|350.79|352.45|350.75|2
1730115850000|2024-10-28 11:44:10|352.5|350.8|352.5|350.8|352.5|350.8|352.48|350.78|3
1730115860000|2024-10-28 11:44:20|352.49|350.79|352.46|350.76|352.52|350.82|352.46|350.76|11
1730115870000|2024-10-28 11:44:30|352.51|350.81|352.49|350.79|352.51|350.81|352.49|350.79|2
1730115890000|2024-10-28 11:44:50|352.55|350.85|352.55|350.85|352.55|350.85|352.55|350.85|1
1730115900000|2024-10-28 11:45:00|352.53|350.83|352.53|350.83|352.53|350.83|352.53|350.83|1
1730115910000|2024-10-28 11:45:10|352.58|350.88|352.65|350.95|352.65|350.95|352.56|350.86|5
1730115940000|2024-10-28 11:45:40|352.68|350.98|352.72|351.02|352.73|351.03|352.68|350.98|6
1730115950000|2024-10-28 11:45:50|352.7|351|352.85|351.15|352.95|351.25|352.69|350.99|20
1730115960000|2024-10-28 11:46:00|352.86|351.16|352.82|351.12|352.86|351.16|352.82|351.12|14
1730115970000|2024-10-28 11:46:10|352.83|351.13|352.81|351.11|352.83|351.13|352.8|351.1|3
1730115980000|2024-10-28 11:46:20|352.82|351.12|352.82|351.12|352.85|351.15|352.82|351.12|5
1730115990000|2024-10-28 11:46:30|352.79|351.09|352.75|351.05|352.79|351.09|352.75|351.05|3
1730116010000|2024-10-28 11:46:50|352.74|351.04|352.57|350.87|352.74|351.04|352.57|350.87|6
1730116020000|2024-10-28 11:47:00|352.63|350.93|352.66|350.96|352.68|350.98|352.62|350.92|4
1730116030000|2024-10-28 11:47:10|352.67|350.97|352.61|350.91|352.67|350.97|352.61|350.91|15
1730116040000|2024-10-28 11:47:20|352.6|350.9|353.16|351.46|353.16|351.46|352.6|350.9|20
1730116050000|2024-10-28 11:47:30|353.12|351.42|352.96|351.26|353.15|351.45|352.96|351.26|7
1730116070000|2024-10-28 11:47:50|352.95|351.25|352.96|351.26|352.96|351.26|352.95|351.25|2
1730116120000|2024-10-28 11:48:40|352.95|351.25|352.96|351.26|353.01|351.31|352.95|351.25|9
1730116130000|2024-10-28 11:48:50|353.01|351.31|353.07|351.37|353.08|351.38|353.01|351.31|8
1730116140000|2024-10-28 11:49:00|353.01|351.31|352.96|351.26|353.01|351.31|352.96|351.26|2
1730116150000|2024-10-28 11:49:10|353.01|351.31|353.01|351.31|353.05|351.35|353.01|351.31|12
1730116160000|2024-10-28 11:49:20|353.05|351.35|352.96|351.26|353.05|351.35|352.96|351.26|12
1730116170000|2024-10-28 11:49:30|353.02|351.32|353.04|351.34|353.04|351.34|353.01|351.31|7
1730116180000|2024-10-28 11:49:40|353.05|351.35|353.07|351.37|353.07|351.37|353.02|351.32|6
1730116190000|2024-10-28 11:49:50|353.06|351.36|353.05|351.35|353.07|351.37|353|351.3|11
1730116200000|2024-10-28 11:50:00|353.04|351.34|353.13|351.43|353.15|351.45|353.04|351.34|18
1730116210000|2024-10-28 11:50:10|353.15|351.45|353.21|351.51|353.22|351.52|353.15|351.45|5
1730116220000|2024-10-28 11:50:20|353.2|351.5|353.18|351.48|353.2|351.5|353.18|351.48|2
1730116230000|2024-10-28 11:50:30|353.19|351.49|353.19|351.49|353.2|351.5|353.19|351.49|7
1730116250000|2024-10-28 11:50:50|353.2|351.5|353.24|351.54|353.24|351.54|353.2|351.5|5
1730116260000|2024-10-28 11:51:00|353.25|351.55|353.28|351.58|353.28|351.58|353.21|351.51|15
1730116270000|2024-10-28 11:51:10|353.24|351.54|353.26|351.56|353.26|351.56|353.24|351.54|3
1730116280000|2024-10-28 11:51:20|353.23|351.53|353.24|351.54|353.24|351.54|353.23|351.53|2
1730116290000|2024-10-28 11:51:30|353.25|351.55|353.25|351.55|353.25|351.55|353.25|351.55|1
1730116300000|2024-10-28 11:51:40|353.21|351.51|353.29|351.59|353.29|351.59|353.21|351.51|9
1730116310000|2024-10-28 11:51:50|353.28|351.58|353.21|351.51|353.28|351.58|353.21|351.51|7
1730116350000|2024-10-28 11:52:30|353.22|351.52|353.23|351.53|353.23|351.53|353.21|351.51|3
1730116360000|2024-10-28 11:52:40|353.24|351.54|353.21|351.51|353.24|351.54|353.21|351.51|4
1730116370000|2024-10-28 11:52:50|353.22|351.52|353.23|351.53|353.24|351.54|353.22|351.52|4
1730116380000|2024-10-28 11:53:00|353.21|351.51|353.21|351.51|353.21|351.51|353.21|351.51|1
1730116390000|2024-10-28 11:53:10|353.22|351.52|353.3|351.6|353.3|351.6|353.22|351.52|9
1730116400000|2024-10-28 11:53:20|353.27|351.57|353.26|351.56|353.3|351.6|353.25|351.55|11
1730116410000|2024-10-28 11:53:30|353.27|351.57|353.27|351.57|353.29|351.59|353.25|351.55|6
1730116420000|2024-10-28 11:53:40|353.28|351.58|353.26|351.56|353.28|351.58|353.24|351.54|4
1730116440000|2024-10-28 11:54:00|353.27|351.57|353.25|351.55|353.27|351.57|353.25|351.55|2
1730116450000|2024-10-28 11:54:10|353.26|351.56|353.33|351.63|353.33|351.63|353.25|351.55|7
1730116460000|2024-10-28 11:54:20|353.3|351.6|353.48|351.78|353.48|351.78|353.3|351.6|3
1730116490000|2024-10-28 11:54:50|353.49|351.79|353.5|351.8|353.5|351.8|353.49|351.79|2
1730116520000|2024-10-28 11:55:20|353.53|351.83|353.55|351.85|353.55|351.85|353.53|351.83|3
1730116530000|2024-10-28 11:55:30|353.56|351.86|353.54|351.84|353.57|351.87|353.54|351.84|4
1730116540000|2024-10-28 11:55:40|353.53|351.83|353.55|351.85|353.55|351.85|353.52|351.82|6
1730116550000|2024-10-28 11:55:50|353.52|351.82|353.52|351.82|353.52|351.82|353.5|351.8|6
1730116560000|2024-10-28 11:56:00|353.5|351.8|353.5|351.8|353.5|351.8|353.5|351.8|1
1730116570000|2024-10-28 11:56:10|353.49|351.79|353.61|351.91|353.61|351.91|353.48|351.78|6
1730116580000|2024-10-28 11:56:20|353.62|351.92|353.61|351.91|353.62|351.92|353.61|351.91|4
1730116590000|2024-10-28 11:56:30|353.6|351.9|353.54|351.84|353.6|351.9|353.54|351.84|3
1730116600000|2024-10-28 11:56:40|353.53|351.83|353.53|351.83|353.53|351.83|353.53|351.83|1
1730116610000|2024-10-28 11:56:50|353.52|351.82|353.54|351.84|353.54|351.84|353.5|351.8|5
1730116630000|2024-10-28 11:57:10|353.53|351.83|353.54|351.84|353.54|351.84|353.53|351.83|2
1730116670000|2024-10-28 11:57:50|353.51|351.81|353.49|351.79|353.51|351.81|353.49|351.79|2
1730116680000|2024-10-28 11:58:00|353.48|351.78|353.47|351.77|353.48|351.78|353.47|351.77|2
1730116710000|2024-10-28 11:58:30|353.46|351.76|353.42|351.72|353.46|351.76|353.42|351.72|5
1730116720000|2024-10-28 11:58:40|353.41|351.71|353.47|351.77|353.47|351.77|353.41|351.71|3
1730116750000|2024-10-28 11:59:10|353.57|351.87|353.55|351.85|353.57|351.87|353.55|351.85|2
1730116760000|2024-10-28 11:59:20|353.56|351.86|353.52|351.82|353.57|351.87|353.52|351.82|7
1730116770000|2024-10-28 11:59:30|353.51|351.81|353.54|351.84|353.56|351.86|353.51|351.81|8
1730116780000|2024-10-28 11:59:40|353.55|351.85|353.53|351.83|353.55|351.85|353.53|351.83|2
1730116800000|2024-10-28 12:00:00|353.55|351.85|353.75|352.05|353.8|352.1|353.55|351.85|13
1730116810000|2024-10-28 12:00:10|353.78|352.08|353.75|352.05|353.79|352.09|353.75|352.05|8
1730116830000|2024-10-28 12:00:30|353.78|352.08|353.75|352.05|353.78|352.08|353.75|352.05|3
1730116840000|2024-10-28 12:00:40|353.78|352.08|353.84|352.14|353.85|352.15|353.78|352.08|7
1730116850000|2024-10-28 12:00:50|353.83|352.13|353.81|352.11|353.83|352.13|353.8|352.1|10
1730116860000|2024-10-28 12:01:00|353.78|352.08|353.75|352.05|353.82|352.12|353.75|352.05|8
1730116870000|2024-10-28 12:01:10|353.79|352.09|353.76|352.06|353.79|352.09|353.76|352.06|4
1730116880000|2024-10-28 12:01:20|353.8|352.1|353.84|352.14|353.88|352.18|353.8|352.1|19
1730116890000|2024-10-28 12:01:30|353.87|352.17|353.85|352.15|353.88|352.18|353.85|352.15|5
1730116910000|2024-10-28 12:01:50|353.84|352.14|353.66|351.96|353.84|352.14|353.66|351.96|7
1730116920000|2024-10-28 12:02:00|353.65|351.95|353.55|351.85|353.65|351.95|353.52|351.82|6
1730116930000|2024-10-28 12:02:10|353.54|351.84|353.52|351.82|353.54|351.84|353.52|351.82|3
1730116940000|2024-10-28 12:02:20|353.57|351.87|353.53|351.83|353.58|351.88|353.53|351.83|8
1730116950000|2024-10-28 12:02:30|353.52|351.82|353.52|351.82|353.52|351.82|353.52|351.82|1
1730116970000|2024-10-28 12:02:50|353.55|351.85|353.65|351.95|353.68|351.98|353.52|351.82|10
1730116980000|2024-10-28 12:03:00|353.64|351.94|353.63|351.93|353.64|351.94|353.63|351.93|2
1730116990000|2024-10-28 12:03:10|353.62|351.92|353.52|351.82|353.62|351.92|353.52|351.82|4
1730117010000|2024-10-28 12:03:30|353.51|351.81|353.48|351.78|353.51|351.81|353.48|351.78|3
1730117020000|2024-10-28 12:03:40|353.47|351.77|353.26|351.56|353.47|351.77|353.26|351.56|4
1730117050000|2024-10-28 12:04:10|353.25|351.55|353.26|351.56|353.26|351.56|353.25|351.55|2
1730117060000|2024-10-28 12:04:20|353.25|351.55|353.23|351.53|353.25|351.55|353.23|351.53|3
1730117070000|2024-10-28 12:04:30|353.22|351.52|353.26|351.56|353.26|351.56|353.22|351.52|3
1730117110000|2024-10-28 12:05:10|353.25|351.55|353.38|351.68|353.39|351.69|353.25|351.55|8
1730117120000|2024-10-28 12:05:20|353.37|351.67|353.36|351.66|353.37|351.67|353.27|351.57|6
1730117130000|2024-10-28 12:05:30|353.35|351.65|353.53|351.83|353.53|351.83|353.34|351.64|10
1730117140000|2024-10-28 12:05:40|353.54|351.84|353.66|351.96|353.66|351.96|353.54|351.84|11
1730117150000|2024-10-28 12:05:50|353.65|351.95|353.67|351.97|353.67|351.97|353.55|351.85|13
1730117160000|2024-10-28 12:06:00|353.68|351.98|353.77|352.07|353.82|352.12|353.65|351.95|19
1730117170000|2024-10-28 12:06:10|353.74|352.04|353.71|352.01|353.75|352.05|353.71|352.01|9
1730117180000|2024-10-28 12:06:20|353.74|352.04|353.78|352.08|353.78|352.08|353.71|352.01|7
1730117190000|2024-10-28 12:06:30|353.74|352.04|353.77|352.07|353.8|352.1|353.71|352.01|16
1730117200000|2024-10-28 12:06:40|353.76|352.06|353.78|352.08|353.88|352.18|353.75|352.05|18
1730117210000|2024-10-28 12:06:50|353.8|352.1|353.75|352.05|353.8|352.1|353.75|352.05|5
1730117220000|2024-10-28 12:07:00|353.74|352.04|353.49|351.79|353.74|352.04|353.49|351.79|5
1730117240000|2024-10-28 12:07:20|353.48|351.78|353.1|351.4|353.48|351.78|353.08|351.38|5
1730117250000|2024-10-28 12:07:30|353.07|351.37|353.02|351.32|353.1|351.4|353.02|351.32|15
1730117260000|2024-10-28 12:07:40|353.01|351.31|353.01|351.31|353.01|351.31|352.94|351.24|4
1730117270000|2024-10-28 12:07:50|353|351.3|352.97|351.27|353.06|351.36|352.94|351.24|20
1730117280000|2024-10-28 12:08:00|352.98|351.28|352.76|351.06|352.98|351.28|352.73|351.03|21
1730117290000|2024-10-28 12:08:10|352.75|351.05|352.64|350.94|352.75|351.05|352.64|350.94|20
1730117300000|2024-10-28 12:08:20|352.62|350.92|352.62|350.92|352.72|351.02|352.62|350.92|18
1730117310000|2024-10-28 12:08:30|352.64|350.94|352.48|350.78|352.64|350.94|352.45|350.75|18
1730117320000|2024-10-28 12:08:40|352.47|350.77|352.49|350.79|352.59|350.89|352.45|350.75|26
1730117330000|2024-10-28 12:08:50|352.51|350.81|352.59|350.89|352.72|351.02|352.5|350.8|26
1730117340000|2024-10-28 12:09:00|352.57|350.87|352.67|350.97|352.71|351.01|352.56|350.86|26
1730117350000|2024-10-28 12:09:10|352.69|350.99|352.76|351.06|352.76|351.06|352.64|350.94|13
1730117360000|2024-10-28 12:09:20|352.75|351.05|352.82|351.12|352.82|351.12|352.75|351.05|6
1730117370000|2024-10-28 12:09:30|352.81|351.11|352.81|351.11|352.84|351.14|352.74|351.04|10
1730117380000|2024-10-28 12:09:40|352.8|351.1|352.74|351.04|352.84|351.14|352.73|351.03|16
1730117390000|2024-10-28 12:09:50|352.77|351.07|352.7|351|352.77|351.07|352.7|351|9
1730117400000|2024-10-28 12:10:00|352.68|350.98|352.5|350.8|352.68|350.98|352.5|350.8|12
1730117410000|2024-10-28 12:10:10|352.47|350.77|352.45|350.75|352.53|350.83|352.41|350.71|12
1730117420000|2024-10-28 12:10:20|352.47|350.77|352.41|350.71|352.5|350.8|352.41|350.71|15
1730117430000|2024-10-28 12:10:30|352.4|350.7|352.33|350.63|352.4|350.7|352.33|350.63|8
1730117440000|2024-10-28 12:10:40|352.32|350.62|352.34|350.64|352.4|350.7|352.31|350.61|12
1730117450000|2024-10-28 12:10:50|352.35|350.65|352.13|350.43|352.35|350.65|352.13|350.43|8
1730117460000|2024-10-28 12:11:00|352.12|350.42|352.13|350.43|352.14|350.44|352.02|350.32|13
1730117470000|2024-10-28 12:11:10|352.11|350.41|351.97|350.27|352.11|350.41|351.97|350.27|6
1730117480000|2024-10-28 12:11:20|352|350.3|352.02|350.32|352.13|350.43|351.96|350.26|26
1730117490000|2024-10-28 12:11:30|351.98|350.28|352.02|350.32|352.08|350.38|351.97|350.27|11
1730117500000|2024-10-28 12:11:40|352|350.3|352|350.3|352.03|350.33|351.95|350.25|16
1730117510000|2024-10-28 12:11:50|351.98|350.28|352.22|350.52|352.22|350.52|351.98|350.28|16
1730117520000|2024-10-28 12:12:00|352.25|350.55|352.16|350.46|352.25|350.55|352.09|350.39|20
1730117530000|2024-10-28 12:12:10|352.24|350.54|352.28|350.58|352.31|350.61|352.18|350.48|14
1730117540000|2024-10-28 12:12:20|352.26|350.56|352.18|350.48|352.33|350.63|352.18|350.48|16
1730117550000|2024-10-28 12:12:30|352.17|350.47|352.25|350.55|352.27|350.57|352.17|350.47|14
1730117560000|2024-10-28 12:12:40|352.27|350.57|352.24|350.54|352.3|350.6|352.24|350.54|11
1730117570000|2024-10-28 12:12:50|352.22|350.52|352.15|350.45|352.22|350.52|352.15|350.45|10
1730117580000|2024-10-28 12:13:00|352.19|350.49|352.32|350.62|352.32|350.62|352.15|350.45|10
1730117590000|2024-10-28 12:13:10|352.37|350.67|352.45|350.75|352.47|350.77|352.36|350.66|7
1730117600000|2024-10-28 12:13:20|352.41|350.71|352.61|350.91|352.61|350.91|352.39|350.69|11
1730117610000|2024-10-28 12:13:30|352.62|350.92|352.53|350.83|352.62|350.92|352.46|350.76|20
1730117620000|2024-10-28 12:13:40|352.57|350.87|352.47|350.77|352.57|350.87|352.46|350.76|15
1730117630000|2024-10-28 12:13:50|352.49|350.79|352.51|350.81|352.51|350.81|352.46|350.76|3
1730117640000|2024-10-28 12:14:00|352.5|350.8|352.49|350.79|352.5|350.8|352.43|350.73|14
1730117650000|2024-10-28 12:14:10|352.47|350.77|352.53|350.83|352.59|350.89|352.46|350.76|10
1730117660000|2024-10-28 12:14:20|352.54|350.84|352.49|350.79|352.55|350.85|352.42|350.72|9
1730117670000|2024-10-28 12:14:30|352.5|350.8|352.61|350.91|352.61|350.91|352.49|350.79|16
1730117680000|2024-10-28 12:14:40|352.66|350.96|352.74|351.04|352.78|351.08|352.66|350.96|10
1730117690000|2024-10-28 12:14:50|352.76|351.06|352.7|351|352.76|351.06|352.65|350.95|17
1730117700000|2024-10-28 12:15:00|352.71|351.01|352.87|351.17|352.89|351.19|352.7|351|18
1730117710000|2024-10-28 12:15:10|352.85|351.15|352.79|351.09|352.85|351.15|352.79|351.09|4
1730117720000|2024-10-28 12:15:20|352.84|351.14|352.8|351.1|352.84|351.14|352.8|351.1|2
1730117730000|2024-10-28 12:15:30|352.84|351.14|352.92|351.22|352.97|351.27|352.79|351.09|18
1730117740000|2024-10-28 12:15:40|352.91|351.21|352.87|351.17|352.91|351.21|352.86|351.16|9
1730117750000|2024-10-28 12:15:50|352.86|351.16|352.86|351.16|352.86|351.16|352.86|351.16|1
1730117760000|2024-10-28 12:16:00|352.91|351.21|352.86|351.16|352.91|351.21|352.86|351.16|3
1730117770000|2024-10-28 12:16:10|352.91|351.21|352.9|351.2|352.94|351.24|352.87|351.17|5
1730117780000|2024-10-28 12:16:20|352.86|351.16|352.86|351.16|352.86|351.16|352.86|351.16|1
1730117790000|2024-10-28 12:16:30|352.9|351.2|353.14|351.44|353.14|351.44|352.9|351.2|17
1730117800000|2024-10-28 12:16:40|353.16|351.46|353.21|351.51|353.21|351.51|353.16|351.46|12
1730117810000|2024-10-28 12:16:50|353.31|351.61|353.27|351.57|353.34|351.64|353.27|351.57|4
1730117820000|2024-10-28 12:17:00|353.34|351.64|353.27|351.57|353.39|351.69|353.27|351.57|12
1730117830000|2024-10-28 12:17:10|353.32|351.62|353.54|351.84|353.54|351.84|353.27|351.57|20
1730117840000|2024-10-28 12:17:20|353.55|351.85|353.68|351.98|353.73|352.03|353.54|351.84|10
1730117860000|2024-10-28 12:17:40|353.66|351.96|353.57|351.87|353.66|351.96|353.57|351.87|3
1730117870000|2024-10-28 12:17:50|353.54|351.84|353.36|351.66|353.54|351.84|353.36|351.66|4
1730117880000|2024-10-28 12:18:00|353.4|351.7|353.33|351.63|353.46|351.76|353.27|351.57|12
1730117890000|2024-10-28 12:18:10|353.32|351.62|353.34|351.64|353.36|351.66|353.32|351.62|12
1730117900000|2024-10-28 12:18:20|353.33|351.63|353.07|351.37|353.33|351.63|353.07|351.37|7
1730117910000|2024-10-28 12:18:30|353.08|351.38|353.27|351.57|353.27|351.57|353.07|351.37|24
1730117920000|2024-10-28 12:18:40|353.28|351.58|353.36|351.66|353.39|351.69|353.28|351.58|15
1730117930000|2024-10-28 12:18:50|353.33|351.63|353.33|351.63|353.36|351.66|353.33|351.63|10
1730117940000|2024-10-28 12:19:00|353.38|351.68|353.39|351.69|353.4|351.7|353.33|351.63|16
1730117950000|2024-10-28 12:19:10|353.35|351.65|353.34|351.64|353.43|351.73|353.34|351.64|11
1730117960000|2024-10-28 12:19:20|353.39|351.69|353.31|351.61|353.39|351.69|353.31|351.61|8
1730117970000|2024-10-28 12:19:30|353.34|351.64|353.31|351.61|353.38|351.68|353.31|351.61|8
1730117990000|2024-10-28 12:19:50|353.3|351.6|353.3|351.6|353.3|351.6|353.3|351.6|1
1730118020000|2024-10-28 12:20:20|353.29|351.59|353.13|351.43|353.29|351.59|353.13|351.43|3
1730118030000|2024-10-28 12:20:30|353.12|351.42|353.1|351.4|353.12|351.42|353.1|351.4|3
1730118040000|2024-10-28 12:20:40|353.16|351.46|353.19|351.49|353.2|351.5|353.13|351.43|4
1730118050000|2024-10-28 12:20:50|353.24|351.54|353.24|351.54|353.27|351.57|353.23|351.53|6
1730118060000|2024-10-28 12:21:00|353.25|351.55|353.27|351.57|353.33|351.63|353.19|351.49|19
1730118070000|2024-10-28 12:21:10|353.25|351.55|353.24|351.54|353.26|351.56|353.18|351.48|17
1730118080000|2024-10-28 12:21:20|353.23|351.53|353.37|351.67|353.4|351.7|353.17|351.47|21
1730118090000|2024-10-28 12:21:30|353.39|351.69|353.56|351.86|353.58|351.88|353.35|351.65|17
1730118100000|2024-10-28 12:21:40|353.57|351.87|353.65|351.95|353.66|351.96|353.52|351.82|18
1730118110000|2024-10-28 12:21:50|353.64|351.94|353.65|351.95|353.7|352|353.64|351.94|19
1730118120000|2024-10-28 12:22:00|353.64|351.94|353.6|351.9|353.7|352|353.56|351.86|19
1730118130000|2024-10-28 12:22:10|353.57|351.87|353.47|351.77|353.57|351.87|353.47|351.77|18
1730118140000|2024-10-28 12:22:20|353.46|351.76|353.52|351.82|353.55|351.85|353.46|351.76|14
1730118150000|2024-10-28 12:22:30|353.53|351.83|353.65|351.95|353.67|351.97|353.52|351.82|20
1730118160000|2024-10-28 12:22:40|353.62|351.92|353.72|352.02|353.76|352.06|353.61|351.91|13
1730118180000|2024-10-28 12:23:00|353.71|352.01|353.71|352.01|353.74|352.04|353.61|351.91|12
1730118190000|2024-10-28 12:23:10|353.73|352.03|353.73|352.03|353.74|352.04|353.68|351.98|11
1730118200000|2024-10-28 12:23:20|353.74|352.04|353.64|351.94|353.75|352.05|353.64|351.94|6
1730118210000|2024-10-28 12:23:30|353.61|351.91|353.55|351.85|353.61|351.91|353.55|351.85|3
1730118220000|2024-10-28 12:23:40|353.52|351.82|353.33|351.63|353.58|351.88|353.31|351.61|21
1730118230000|2024-10-28 12:23:50|353.35|351.65|353.3|351.6|353.35|351.65|353.3|351.6|3
1730118240000|2024-10-28 12:24:00|353.33|351.63|353.33|351.63|353.36|351.66|353.31|351.61|7
1730118250000|2024-10-28 12:24:10|353.37|351.67|353.35|351.65|353.39|351.69|353.33|351.63|14
1730118260000|2024-10-28 12:24:20|353.36|351.66|353.33|351.63|353.37|351.67|353.32|351.62|16
1730118270000|2024-10-28 12:24:30|353.37|351.67|353.36|351.66|353.39|351.69|353.33|351.63|9
1730118280000|2024-10-28 12:24:40|353.32|351.62|353.36|351.66|353.36|351.66|353.25|351.55|12
1730118290000|2024-10-28 12:24:50|353.35|351.65|353.33|351.63|353.35|351.65|353.33|351.63|3
1730118300000|2024-10-28 12:25:00|353.37|351.67|353.79|352.09|353.79|352.09|353.34|351.64|16
1730118310000|2024-10-28 12:25:10|353.75|352.05|353.57|351.87|353.75|352.05|353.47|351.77|17
1730118320000|2024-10-28 12:25:20|353.63|351.93|353.64|351.94|353.72|352.02|353.59|351.89|19
1730118330000|2024-10-28 12:25:30|353.65|351.95|353.87|352.17|353.89|352.19|353.65|351.95|25
1730118340000|2024-10-28 12:25:40|353.86|352.16|353.97|352.27|353.99|352.29|353.83|352.13|15
1730118350000|2024-10-28 12:25:50|353.96|352.26|353.95|352.25|354.07|352.37|353.95|352.25|18
1730118360000|2024-10-28 12:26:00|353.93|352.23|354.33|352.63|354.34|352.64|353.91|352.21|18
1730118370000|2024-10-28 12:26:10|354.32|352.62|354.33|352.63|354.35|352.65|354.28|352.58|18
1730118380000|2024-10-28 12:26:20|354.32|352.62|354.29|352.59|354.36|352.66|354.28|352.58|19
1730118390000|2024-10-28 12:26:30|354.32|352.62|354.29|352.59|354.36|352.66|354.28|352.58|9
1730118400000|2024-10-28 12:26:40|354.33|352.63|354.42|352.72|354.42|352.72|354.31|352.61|9
1730118410000|2024-10-28 12:26:50|354.47|352.77|354.51|352.81|354.56|352.86|354.44|352.74|20
1730118420000|2024-10-28 12:27:00|354.5|352.8|354.46|352.76|354.5|352.8|354.45|352.75|7
1730118430000|2024-10-28 12:27:10|354.45|352.75|354.26|352.56|354.45|352.75|354.26|352.56|13
1730118440000|2024-10-28 12:27:20|354.25|352.55|354.14|352.44|354.25|352.55|354.07|352.37|16
1730118450000|2024-10-28 12:27:30|354.15|352.45|354.3|352.6|354.31|352.61|354.14|352.44|17
1730118460000|2024-10-28 12:27:40|354.31|352.61|354.46|352.76|354.48|352.78|354.25|352.55|15
1730118480000|2024-10-28 12:28:00|354.45|352.75|354.41|352.71|354.45|352.75|354.41|352.71|5
1730118490000|2024-10-28 12:28:10|354.4|352.7|354.38|352.68|354.4|352.7|354.38|352.68|3
1730118500000|2024-10-28 12:28:20|354.37|352.67|354.41|352.71|354.46|352.76|354.35|352.65|11
1730118510000|2024-10-28 12:28:30|354.46|352.76|354.56|352.86|354.57|352.87|354.46|352.76|7
1730118520000|2024-10-28 12:28:40|354.55|352.85|354.56|352.86|354.56|352.86|354.4|352.7|19
1730118530000|2024-10-28 12:28:50|354.6|352.9|354.56|352.86|354.6|352.9|354.56|352.86|4
1730118540000|2024-10-28 12:29:00|354.62|352.92|354.57|352.87|354.62|352.92|354.57|352.87|4
1730118550000|2024-10-28 12:29:10|354.63|352.93|354.98|353.28|355.07|353.37|354.63|352.93|13
1730118560000|2024-10-28 12:29:20|355.04|353.34|355.03|353.33|355.08|353.38|355.01|353.31|10
1730118570000|2024-10-28 12:29:30|355.07|353.37|355.07|353.37|355.17|353.47|355.01|353.31|17
1730118580000|2024-10-28 12:29:40|355.16|353.46|355.04|353.34|355.2|353.5|354.99|353.29|20
1730118590000|2024-10-28 12:29:50|355.01|353.31|354.88|353.18|355.01|353.31|354.88|353.18|8
1730118600000|2024-10-28 12:30:00|354.87|353.17|354.75|353.05|354.87|353.17|354.75|353.05|6
1730118610000|2024-10-28 12:30:10|354.74|353.04|354.84|353.14|354.85|353.15|354.61|352.91|15
1730118620000|2024-10-28 12:30:20|354.83|353.13|354.76|353.06|354.87|353.17|354.76|353.06|8
1730118630000|2024-10-28 12:30:30|354.84|353.14|354.87|353.17|354.94|353.24|354.83|353.13|9
1730118640000|2024-10-28 12:30:40|354.86|353.16|354.77|353.07|354.86|353.16|354.75|353.05|9
1730118650000|2024-10-28 12:30:50|354.83|353.13|354.85|353.15|354.86|353.16|354.83|353.13|6
1730118660000|2024-10-28 12:31:00|354.84|353.14|354.65|352.95|354.84|353.14|354.65|352.95|11
1730118670000|2024-10-28 12:31:10|354.7|353|354.74|353.04|354.78|353.08|354.65|352.95|21
1730118680000|2024-10-28 12:31:20|354.8|353.1|354.75|353.05|354.87|353.17|354.75|353.05|19
1730118690000|2024-10-28 12:31:30|354.74|353.04|354.77|353.07|354.79|353.09|354.74|353.04|11
1730118700000|2024-10-28 12:31:40|354.83|353.13|355.03|353.33|355.03|353.33|354.83|353.13|15
1730118710000|2024-10-28 12:31:50|355.01|353.31|354.95|353.25|355.01|353.31|354.93|353.23|20
1730118720000|2024-10-28 12:32:00|354.96|353.26|354.95|353.25|354.98|353.28|354.92|353.22|18
1730118730000|2024-10-28 12:32:10|354.98|353.28|354.94|353.24|354.99|353.29|354.92|353.22|17
1730118740000|2024-10-28 12:32:20|354.97|353.27|355.02|353.32|355.04|353.34|354.94|353.24|21
1730118750000|2024-10-28 12:32:30|355.05|353.35|355.14|353.44|355.21|353.51|355.05|353.35|8
1730118770000|2024-10-28 12:32:50|355.13|353.43|355.14|353.44|355.14|353.44|355.13|353.43|2
1730118780000|2024-10-28 12:33:00|355.13|353.43|355.12|353.42|355.13|353.43|355.12|353.42|2
1730118790000|2024-10-28 12:33:10|355.11|353.41|355.06|353.36|355.11|353.41|354.99|353.29|8
1730118800000|2024-10-28 12:33:20|355.13|353.43|355.26|353.56|355.26|353.56|355.09|353.39|9
1730118810000|2024-10-28 12:33:30|355.25|353.55|355.49|353.79|355.54|353.84|355.25|353.55|22
1730118820000|2024-10-28 12:33:40|355.51|353.81|355.57|353.87|355.57|353.87|355.45|353.75|21
1730118830000|2024-10-28 12:33:50|355.54|353.84|355.59|353.89|355.61|353.91|355.54|353.84|12
1730118840000|2024-10-28 12:34:00|355.58|353.88|355.61|353.91|355.62|353.92|355.51|353.81|23
1730118860000|2024-10-28 12:34:20|355.62|353.92|355.61|353.91|355.62|353.92|355.61|353.91|2
1730118870000|2024-10-28 12:34:30|355.62|353.92|355.61|353.91|355.62|353.92|355.61|353.91|2
1730118880000|2024-10-28 12:34:40|355.62|353.92|355.78|354.08|355.78|354.08|355.61|353.91|7
1730118890000|2024-10-28 12:34:50|355.79|354.09|355.77|354.07|355.79|354.09|355.76|354.06|14
1730118900000|2024-10-28 12:35:00|355.8|354.1|355.89|354.19|355.89|354.19|355.78|354.08|9
1730118910000|2024-10-28 12:35:10|355.9|354.2|355.91|354.21|355.93|354.23|355.87|354.17|11
1730118920000|2024-10-28 12:35:20|355.84|354.14|355.86|354.16|355.93|354.23|355.84|354.14|22
1730118930000|2024-10-28 12:35:30|355.87|354.17|355.85|354.15|355.92|354.22|355.84|354.14|13
1730118940000|2024-10-28 12:35:40|355.86|354.16|355.84|354.14|355.86|354.16|355.84|354.14|2
1730118950000|2024-10-28 12:35:50|355.85|354.15|355.91|354.21|355.91|354.21|355.85|354.15|7
1730118960000|2024-10-28 12:36:00|355.92|354.22|355.89|354.19|355.93|354.23|355.87|354.17|9
1730118970000|2024-10-28 12:36:10|355.9|354.2|355.93|354.23|355.93|354.23|355.88|354.18|18
1730118980000|2024-10-28 12:36:20|356.13|354.43|356.04|354.34|356.13|354.43|356.03|354.33|23
1730118990000|2024-10-28 12:36:30|356.03|354.33|356.06|354.36|356.1|354.4|356.02|354.32|18
1730119000000|2024-10-28 12:36:40|356.05|354.35|355.88|354.18|356.05|354.35|355.88|354.18|16
1730119020000|2024-10-28 12:37:00|355.82|354.12|355.75|354.05|355.82|354.12|355.75|354.05|8
1730119030000|2024-10-28 12:37:10|355.68|353.98|355.33|353.63|355.68|353.98|355.33|353.63|18
1730119040000|2024-10-28 12:37:20|355.31|353.61|355.41|353.71|355.43|353.73|355.31|353.61|15
1730119050000|2024-10-28 12:37:30|355.4|353.7|355.38|353.68|355.4|353.7|355.33|353.63|15
1730119060000|2024-10-28 12:37:40|355.39|353.69|355.31|353.61|355.41|353.71|355.31|353.61|5
1730119070000|2024-10-28 12:37:50|355.32|353.62|355.26|353.56|355.34|353.64|355.17|353.47|15
1730119080000|2024-10-28 12:38:00|355.25|353.55|355.25|353.55|355.27|353.57|355.17|353.47|14
1730119090000|2024-10-28 12:38:10|355.29|353.59|355.2|353.5|355.29|353.59|355.2|353.5|12
1730119100000|2024-10-28 12:38:20|355.18|353.48|355.2|353.5|355.2|353.5|355.08|353.38|8
1730119110000|2024-10-28 12:38:30|355.17|353.47|355.24|353.54|355.31|353.61|355.17|353.47|19
1730119120000|2024-10-28 12:38:40|355.29|353.59|355.18|353.48|355.3|353.6|355.18|353.48|13
1730119130000|2024-10-28 12:38:50|355.15|353.45|355.12|353.42|355.15|353.45|355.12|353.42|2
1730119140000|2024-10-28 12:39:00|355.2|353.5|354.82|353.12|355.22|353.52|354.82|353.12|22
1730119150000|2024-10-28 12:39:10|354.78|353.08|354.59|352.89|354.78|353.08|354.54|352.84|23
1730119160000|2024-10-28 12:39:20|354.55|352.85|354.66|352.96|354.66|352.96|354.41|352.71|9
1730119170000|2024-10-28 12:39:30|354.63|352.93|354.75|353.05|354.78|353.08|354.63|352.93|29
1730119180000|2024-10-28 12:39:40|354.72|353.02|354.91|353.21|354.95|353.25|354.67|352.97|27
1730119190000|2024-10-28 12:39:50|354.87|353.17|354.77|353.07|354.87|353.17|354.77|353.07|19
1730119200000|2024-10-28 12:40:00|354.72|353.02|354.91|353.21|354.93|353.23|354.67|352.97|17
1730119210000|2024-10-28 12:40:10|354.93|353.23|355.17|353.47|355.21|353.51|354.93|353.23|28
1730119220000|2024-10-28 12:40:20|355.14|353.44|355.27|353.57|355.27|353.57|355.14|353.44|7
1730119230000|2024-10-28 12:40:30|355.26|353.56|355.67|353.97|355.67|353.97|355.26|353.56|28
1730119240000|2024-10-28 12:40:40|355.69|353.99|355.56|353.86|355.69|353.99|355.56|353.86|22
1730119250000|2024-10-28 12:40:50|355.55|353.85|355.45|353.75|355.58|353.88|355.45|353.75|8
1730119260000|2024-10-28 12:41:00|355.53|353.83|355.68|353.98|355.8|354.1|355.53|353.83|23
1730119300000|2024-10-28 12:41:40|355.52|353.82|355.27|353.57|355.52|353.82|355.27|353.57|7
1730119320000|2024-10-28 12:42:00|355.25|353.55|355.28|353.58|355.28|353.58|355.1|353.4|25
1730119330000|2024-10-28 12:42:10|355.3|353.6|355.3|353.6|355.33|353.63|355.3|353.6|15
1730119340000|2024-10-28 12:42:20|355.31|353.61|355.3|353.6|355.32|353.62|355.3|353.6|7
1730119350000|2024-10-28 12:42:30|355.28|353.58|355.2|353.5|355.28|353.58|355.2|353.5|15
1730119360000|2024-10-28 12:42:40|355.22|353.52|355|353.3|355.23|353.53|354.93|353.23|16
1730119370000|2024-10-28 12:42:50|355.03|353.33|355.1|353.4|355.11|353.41|355.02|353.32|16
1730119380000|2024-10-28 12:43:00|355.11|353.41|355.12|353.42|355.13|353.43|355.1|353.4|7
1730119390000|2024-10-28 12:43:10|355.08|353.38|355.04|353.34|355.08|353.38|355.04|353.34|2
1730119400000|2024-10-28 12:43:20|355.08|353.38|355.27|353.57|355.27|353.57|355.08|353.38|5
1730119410000|2024-10-28 12:43:30|355.25|353.55|355.34|353.64|355.34|353.64|355.21|353.51|13
1730119420000|2024-10-28 12:43:40|355.33|353.63|355.34|353.64|355.34|353.64|355.33|353.63|2
1730119440000|2024-10-28 12:44:00|355.33|353.63|355.34|353.64|355.34|353.64|355.31|353.61|6
1730119460000|2024-10-28 12:44:20|355.35|353.65|355.36|353.66|355.36|353.66|355.35|353.65|2
1730119470000|2024-10-28 12:44:30|355.35|353.65|355.77|354.07|355.81|354.11|355.34|353.64|11
1730119480000|2024-10-28 12:44:40|355.75|354.05|355.57|353.87|355.75|354.05|355.57|353.87|6
1730119490000|2024-10-28 12:44:50|355.69|353.99|355.82|354.12|355.85|354.15|355.69|353.99|14
1730119500000|2024-10-28 12:45:00|355.87|354.17|355.85|354.15|355.87|354.17|355.79|354.09|13
1730119510000|2024-10-28 12:45:10|355.84|354.14|355.96|354.26|355.96|354.26|355.8|354.1|14
1730119520000|2024-10-28 12:45:20|355.97|354.27|356.06|354.36|356.12|354.42|355.97|354.27|20
1730119530000|2024-10-28 12:45:30|356.03|354.33|356.01|354.31|356.03|354.33|356.01|354.31|2
1730119560000|2024-10-28 12:46:00|356|354.3|355.99|354.29|356|354.3|355.99|354.29|2
1730119570000|2024-10-28 12:46:10|355.98|354.28|355.95|354.25|355.98|354.28|355.95|354.25|4
1730119580000|2024-10-28 12:46:20|355.99|354.29|355.96|354.26|355.99|354.29|355.96|354.26|4
1730119590000|2024-10-28 12:46:30|355.98|354.28|355.92|354.22|356.01|354.31|355.92|354.22|5
1730119600000|2024-10-28 12:46:40|355.95|354.25|355.79|354.09|355.95|354.25|355.79|354.09|7
1730119610000|2024-10-28 12:46:50|355.78|354.08|355.68|353.98|355.78|354.08|355.64|353.94|12
1730119620000|2024-10-28 12:47:00|355.7|354|355.66|353.96|355.71|354.01|355.62|353.92|23
1730119630000|2024-10-28 12:47:10|355.71|354.01|355.58|353.88|355.72|354.02|355.58|353.88|17
1730119640000|2024-10-28 12:47:20|355.57|353.87|355.45|353.75|355.57|353.87|355.45|353.75|20
1730119650000|2024-10-28 12:47:30|355.49|353.79|355.49|353.79|355.52|353.82|355.45|353.75|18
1730119660000|2024-10-28 12:47:40|355.47|353.77|355.45|353.75|355.49|353.79|355.45|353.75|12
1730119670000|2024-10-28 12:47:50|355.49|353.79|355.52|353.82|355.52|353.82|355.49|353.79|11
1730119680000|2024-10-28 12:48:00|355.47|353.77|355.41|353.71|355.48|353.78|355.41|353.71|20
1730119690000|2024-10-28 12:48:10|355.38|353.68|355.35|353.65|355.4|353.7|355.35|353.65|20
1730119700000|2024-10-28 12:48:20|355.37|353.67|355.45|353.75|355.46|353.76|355.35|353.65|18
1730119710000|2024-10-28 12:48:30|355.42|353.72|355.37|353.67|355.45|353.75|355.34|353.64|18
1730119720000|2024-10-28 12:48:40|355.41|353.71|355.5|353.8|355.51|353.81|355.41|353.71|10
1730119730000|2024-10-28 12:48:50|355.49|353.79|355.48|353.78|355.51|353.81|355.48|353.78|8
1730119740000|2024-10-28 12:49:00|355.5|353.8|355.54|353.84|355.57|353.87|355.5|353.8|7
1730119750000|2024-10-28 12:49:10|355.55|353.85|355.5|353.8|355.55|353.85|355.5|353.8|9
1730119760000|2024-10-28 12:49:20|355.45|353.75|355.4|353.7|355.45|353.75|355.37|353.67|7
1730119770000|2024-10-28 12:49:30|355.38|353.68|355.38|353.68|355.42|353.72|355.38|353.68|9
1730119780000|2024-10-28 12:49:40|355.41|353.71|355.38|353.68|355.44|353.74|355.38|353.68|8
1730119790000|2024-10-28 12:49:50|355.35|353.65|355.31|353.61|355.35|353.65|355.31|353.61|4
1730119800000|2024-10-28 12:50:00|355.28|353.58|355.1|353.4|355.28|353.58|355.02|353.32|17
1730119810000|2024-10-28 12:50:10|355.11|353.41|355.16|353.46|355.16|353.46|355.11|353.41|6
1730119820000|2024-10-28 12:50:20|355.18|353.48|355.27|353.57|355.32|353.62|355.18|353.48|20
1730119830000|2024-10-28 12:50:30|355.26|353.56|355.29|353.59|355.29|353.59|355.18|353.48|24
1730119840000|2024-10-28 12:50:40|355.3|353.6|355.16|353.46|355.3|353.6|355.16|353.46|15
1730119850000|2024-10-28 12:50:50|355.15|353.45|355.06|353.36|355.15|353.45|355.04|353.34|11
1730119860000|2024-10-28 12:51:00|355.04|353.34|355.13|353.43|355.13|353.43|355.04|353.34|8
1730119870000|2024-10-28 12:51:10|355.12|353.42|355.18|353.48|355.18|353.48|355.12|353.42|6
1730119880000|2024-10-28 12:51:20|355.17|353.47|355.33|353.63|355.33|353.63|355.17|353.47|4
1730119890000|2024-10-28 12:51:30|355.35|353.65|355.51|353.81|355.52|353.82|355.35|353.65|18
1730119900000|2024-10-28 12:51:40|355.52|353.82|355.47|353.77|355.52|353.82|355.47|353.77|5
1730119910000|2024-10-28 12:51:50|355.46|353.76|355.34|353.64|355.46|353.76|355.32|353.62|14
1730119920000|2024-10-28 12:52:00|355.33|353.63|355.38|353.68|355.38|353.68|355.32|353.62|14
1730119930000|2024-10-28 12:52:10|355.37|353.67|355.38|353.68|355.38|353.68|355.37|353.67|2
1730119940000|2024-10-28 12:52:20|355.46|353.76|355.54|353.84|355.59|353.89|355.46|353.76|6
1730119950000|2024-10-28 12:52:30|355.56|353.86|355.6|353.9|355.6|353.9|355.56|353.86|4
1730119980000|2024-10-28 12:53:00|355.56|353.86|355.44|353.74|355.57|353.87|355.44|353.74|14
1730119990000|2024-10-28 12:53:10|355.36|353.66|355.33|353.63|355.36|353.66|355.25|353.55|24
1730120000000|2024-10-28 12:53:20|355.32|353.62|355.36|353.66|355.37|353.67|355.3|353.6|12
1730120020000|2024-10-28 12:53:40|355.37|353.67|355.37|353.67|355.37|353.67|355.36|353.66|5
1730120040000|2024-10-28 12:54:00|355.35|353.65|355.39|353.69|355.39|353.69|355.35|353.65|7
1730120050000|2024-10-28 12:54:10|355.38|353.68|355.38|353.68|355.38|353.68|355.38|353.68|1
1730120080000|2024-10-28 12:54:40|355.39|353.69|355.16|353.46|355.42|353.72|355.16|353.46|12
1730120090000|2024-10-28 12:54:50|355.15|353.45|355.14|353.44|355.15|353.45|355.14|353.44|2
1730120100000|2024-10-28 12:55:00|355.16|353.46|355.31|353.61|355.33|353.63|355.16|353.46|19
1730120110000|2024-10-28 12:55:10|355.29|353.59|355.35|353.65|355.35|353.65|355.29|353.59|9
1730120120000|2024-10-28 12:55:20|355.36|353.66|355.37|353.67|355.37|353.67|355.36|353.66|2
1730120130000|2024-10-28 12:55:30|355.39|353.69|355.43|353.73|355.43|353.73|355.39|353.69|3
1730120140000|2024-10-28 12:55:40|355.44|353.74|355.59|353.89|355.6|353.9|355.44|353.74|6
1730120160000|2024-10-28 12:56:00|355.7|354|356.08|354.38|356.16|354.46|355.7|354|18
1730120170000|2024-10-28 12:56:10|356.11|354.41|355.95|354.25|356.12|354.42|355.95|354.25|23
1730120180000|2024-10-28 12:56:20|355.92|354.22|355.98|354.28|355.98|354.28|355.89|354.19|20
1730120190000|2024-10-28 12:56:30|355.97|354.27|356|354.3|356|354.3|355.97|354.27|4
1730120200000|2024-10-28 12:56:40|355.98|354.28|355.98|354.28|356|354.3|355.98|354.28|6
1730120210000|2024-10-28 12:56:50|355.96|354.26|355.98|354.28|355.98|354.28|355.96|354.26|3
1730120220000|2024-10-28 12:57:00|355.97|354.27|355.85|354.15|355.97|354.27|355.82|354.12|10
1730120230000|2024-10-28 12:57:10|355.87|354.17|355.88|354.18|355.88|354.18|355.76|354.06|12
1730120240000|2024-10-28 12:57:20|355.91|354.21|355.96|354.26|355.96|354.26|355.88|354.18|9
1730120250000|2024-10-28 12:57:30|355.98|354.28|355.97|354.27|355.98|354.28|355.92|354.22|15
1730120260000|2024-10-28 12:57:40|355.98|354.28|355.98|354.28|355.98|354.28|355.95|354.25|7
1730120270000|2024-10-28 12:57:50|355.93|354.23|355.91|354.21|355.94|354.24|355.88|354.18|17
1730120280000|2024-10-28 12:58:00|355.9|354.2|355.96|354.26|355.98|354.28|355.89|354.19|9
1730120290000|2024-10-28 12:58:10|355.95|354.25|355.82|354.12|355.98|354.28|355.82|354.12|13
1730120300000|2024-10-28 12:58:20|355.78|354.08|355.75|354.05|355.78|354.08|355.7|354|11
1730120310000|2024-10-28 12:58:30|355.76|354.06|355.71|354.01|355.76|354.06|355.71|354.01|7
1730120320000|2024-10-28 12:58:40|355.72|354.02|355.71|354.01|355.76|354.06|355.7|354|13
1730120330000|2024-10-28 12:58:50|355.72|354.02|355.74|354.04|355.74|354.04|355.7|354|15
1730120340000|2024-10-28 12:59:00|355.73|354.03|355.76|354.06|355.76|354.06|355.73|354.03|4
1730120350000|2024-10-28 12:59:10|355.77|354.07|355.76|354.06|355.78|354.08|355.76|354.06|5
1730120360000|2024-10-28 12:59:20|355.72|354.02|355.84|354.14|355.84|354.14|355.71|354.01|13
1730120370000|2024-10-28 12:59:30|355.83|354.13|355.9|354.2|355.9|354.2|355.83|354.13|7
1730120380000|2024-10-28 12:59:40|355.89|354.19|355.92|354.22|355.92|354.22|355.89|354.19|4
1730120390000|2024-10-28 12:59:50|355.88|354.18|355.88|354.18|355.9|354.2|355.88|354.18|4
1730120400000|2024-10-28 13:00:00|355.89|354.19|355.91|354.21|355.91|354.21|355.89|354.19|3
1730120410000|2024-10-28 13:00:10|355.92|354.22|355.99|354.29|355.99|354.29|355.88|354.18|10
1730120420000|2024-10-28 13:00:20|356|354.3|356.27|354.57|356.28|354.58|356|354.3|10
1730120430000|2024-10-28 13:00:30|356.24|354.54|355.97|354.27|356.24|354.54|355.87|354.17|14
1730120440000|2024-10-28 13:00:40|355.98|354.28|355.95|354.25|355.99|354.29|355.92|354.22|13
1730120450000|2024-10-28 13:00:50|356.03|354.33|356.08|354.38|356.08|354.38|356.03|354.33|7
1730120460000|2024-10-28 13:01:00|356.11|354.41|356.31|354.61|356.31|354.61|356.11|354.41|13
1730120470000|2024-10-28 13:01:10|356.33|354.63|356.37|354.67|356.41|354.71|356.33|354.63|11
1730120480000|2024-10-28 13:01:20|356.33|354.63|356.23|354.53|356.38|354.68|356.23|354.53|13
1730120490000|2024-10-28 13:01:30|356.24|354.54|356.16|354.46|356.28|354.58|356.16|354.46|7
1730120500000|2024-10-28 13:01:40|356.17|354.47|356.19|354.49|356.22|354.52|356.14|354.44|10
1730120510000|2024-10-28 13:01:50|356.18|354.48|356.19|354.49|356.19|354.49|356.18|354.48|2
1730120520000|2024-10-28 13:02:00|356.21|354.51|356.22|354.52|356.39|354.69|356.21|354.51|17
1730120530000|2024-10-28 13:02:10|356.27|354.57|356.3|354.6|356.36|354.66|356.27|354.57|10
1730120540000|2024-10-28 13:02:20|356.33|354.63|356.34|354.64|356.34|354.64|356.29|354.59|7
1730120550000|2024-10-28 13:02:30|356.31|354.61|356.27|354.57|356.34|354.64|356.21|354.51|10
1730120560000|2024-10-28 13:02:40|356.26|354.56|356.19|354.49|356.26|354.56|356.16|354.46|11
1730120570000|2024-10-28 13:02:50|356.17|354.47|355.91|354.21|356.17|354.47|355.91|354.21|12
1730120580000|2024-10-28 13:03:00|355.92|354.22|356.05|354.35|356.09|354.39|355.92|354.22|20
1730120590000|2024-10-28 13:03:10|356.04|354.34|355.74|354.04|356.04|354.34|355.74|354.04|14
1730120600000|2024-10-28 13:03:20|355.8|354.1|355.65|353.95|355.8|354.1|355.61|353.91|17
1730120610000|2024-10-28 13:03:30|355.67|353.97|355.65|353.95|355.7|354|355.65|353.95|4
1730120620000|2024-10-28 13:03:40|355.62|353.92|355.51|353.81|355.62|353.92|355.51|353.81|10
1730120640000|2024-10-28 13:04:00|355.54|353.84|355.63|353.93|355.64|353.94|355.53|353.83|11
1730120650000|2024-10-28 13:04:10|355.65|353.95|355.69|353.99|355.73|354.03|355.57|353.87|21
1730120660000|2024-10-28 13:04:20|355.7|354|355.53|353.83|355.7|354|355.53|353.83|24
1730120670000|2024-10-28 13:04:30|355.51|353.81|355.51|353.81|355.51|353.81|355.51|353.81|1
1730120690000|2024-10-28 13:04:50|355.5|353.8|355.51|353.81|355.51|353.81|355.5|353.8|2
1730120720000|2024-10-28 13:05:20|355.5|353.8|355.47|353.77|355.5|353.8|355.47|353.77|4
1730120730000|2024-10-28 13:05:30|355.46|353.76|355.51|353.81|355.51|353.81|355.46|353.76|4
1730120740000|2024-10-28 13:05:40|355.5|353.8|355.18|353.48|355.5|353.8|355.18|353.48|4
1730120750000|2024-10-28 13:05:50|355.19|353.49|355.08|353.38|355.19|353.49|355.08|353.38|10
1730120760000|2024-10-28 13:06:00|355.13|353.43|355.17|353.47|355.17|353.47|355.08|353.38|16
1730120770000|2024-10-28 13:06:10|355.19|353.49|355.1|353.4|355.19|353.49|355.1|353.4|16
1730120780000|2024-10-28 13:06:20|355.11|353.41|355.18|353.48|355.19|353.49|355.08|353.38|23
1730120790000|2024-10-28 13:06:30|355.19|353.49|354.97|353.27|355.19|353.49|354.9|353.2|15
1730120800000|2024-10-28 13:06:40|354.91|353.21|355.06|353.36|355.06|353.36|354.87|353.17|15
1730120810000|2024-10-28 13:06:50|355.08|353.38|355.07|353.37|355.19|353.49|355.07|353.37|13
1730120820000|2024-10-28 13:07:00|355.08|353.38|355.07|353.37|355.14|353.44|354.96|353.26|23
1730120830000|2024-10-28 13:07:10|355.06|353.36|355.08|353.38|355.15|353.45|355.06|353.36|24
1730120840000|2024-10-28 13:07:20|355.1|353.4|355.14|353.44|355.16|353.46|355.09|353.39|20
1730120850000|2024-10-28 13:07:30|355.1|353.4|355.25|353.55|355.26|353.56|355.1|353.4|20
1730120860000|2024-10-28 13:07:40|355.26|353.56|355.43|353.73|355.43|353.73|355.24|353.54|13
1730120870000|2024-10-28 13:07:50|355.44|353.74|355.53|353.83|355.59|353.89|355.44|353.74|15
1730120880000|2024-10-28 13:08:00|355.52|353.82|355.54|353.84|355.58|353.88|355.49|353.79|20
1730120890000|2024-10-28 13:08:10|355.56|353.86|355.56|353.86|355.62|353.92|355.54|353.84|13
1730120900000|2024-10-28 13:08:20|355.58|353.88|355.8|354.1|355.82|354.12|355.58|353.88|23
1730120910000|2024-10-28 13:08:30|355.81|354.11|355.63|353.93|355.81|354.11|355.63|353.93|15
1730120920000|2024-10-28 13:08:40|355.64|353.94|355.7|354|355.7|354|355.62|353.92|14
1730120930000|2024-10-28 13:08:50|355.68|353.98|355.71|354.01|355.72|354.02|355.64|353.94|19
1730120940000|2024-10-28 13:09:00|355.72|354.02|355.88|354.18|355.9|354.2|355.72|354.02|13
1730120950000|2024-10-28 13:09:10|355.87|354.17|355.78|354.08|355.9|354.2|355.75|354.05|16
1730120960000|2024-10-28 13:09:20|355.79|354.09|355.89|354.19|355.9|354.2|355.79|354.09|14
1730120970000|2024-10-28 13:09:30|355.88|354.18|355.89|354.19|355.93|354.23|355.83|354.13|15
1730120980000|2024-10-28 13:09:40|355.86|354.16|355.88|354.18|355.89|354.19|355.86|354.16|4
1730120990000|2024-10-28 13:09:50|355.89|354.19|355.9|354.2|355.92|354.22|355.87|354.17|14
1730121000000|2024-10-28 13:10:00|355.89|354.19|356.04|354.34|356.04|354.34|355.86|354.16|15
1730121010000|2024-10-28 13:10:10|356.06|354.36|356.08|354.38|356.11|354.41|356.04|354.34|11
1730121020000|2024-10-28 13:10:20|356.06|354.36|355.99|354.29|356.06|354.36|355.94|354.24|12
1730121030000|2024-10-28 13:10:30|356.01|354.31|356.09|354.39|356.1|354.4|356|354.3|23
1730121040000|2024-10-28 13:10:40|356.08|354.38|356.12|354.42|356.12|354.42|356.06|354.36|12
1730121050000|2024-10-28 13:10:50|356.13|354.43|356.08|354.38|356.2|354.5|356.08|354.38|11
1730121060000|2024-10-28 13:11:00|356.11|354.41|356.29|354.59|356.29|354.59|356.11|354.41|19
1730121070000|2024-10-28 13:11:10|356.33|354.63|356.29|354.59|356.33|354.63|356.27|354.57|9
1730121080000|2024-10-28 13:11:20|356.3|354.6|356.28|354.58|356.32|354.62|356.27|354.57|12
1730121090000|2024-10-28 13:11:30|356.27|354.57|356.25|354.55|356.27|354.57|356.25|354.55|2
1730121100000|2024-10-28 13:11:40|356.27|354.57|356.38|354.68|356.38|354.68|356.25|354.55|17
1730121110000|2024-10-28 13:11:50|356.4|354.7|356.41|354.71|356.41|354.71|356.32|354.62|11
1730121120000|2024-10-28 13:12:00|356.39|354.69|356.49|354.79|356.49|354.79|356.35|354.65|16
1730121130000|2024-10-28 13:12:10|356.45|354.75|356.5|354.8|356.55|354.85|356.44|354.74|16
1730121140000|2024-10-28 13:12:20|356.51|354.81|356.61|354.91|356.64|354.94|356.49|354.79|19
1730121150000|2024-10-28 13:12:30|356.63|354.93|356.65|354.95|356.66|354.96|356.63|354.93|11
1730121160000|2024-10-28 13:12:40|356.64|354.94|356.83|355.13|356.83|355.13|356.64|354.94|17
1730121170000|2024-10-28 13:12:50|356.82|355.12|356.85|355.15|356.85|355.15|356.82|355.12|4
1730121180000|2024-10-28 13:13:00|356.86|355.16|356.87|355.17|356.87|355.17|356.86|355.16|2
1730121190000|2024-10-28 13:13:10|357.01|355.31|357.01|355.31|357.01|355.31|356.99|355.29|8
1730121200000|2024-10-28 13:13:20|357|355.3|357.01|355.31|357.01|355.31|357|355.3|4
1730121210000|2024-10-28 13:13:30|356.99|355.29|357|355.3|357|355.3|356.9|355.2|11
1730121220000|2024-10-28 13:13:40|357.01|355.31|357.01|355.31|357.01|355.31|357.01|355.31|1
1730121230000|2024-10-28 13:13:50|357|355.3|357.01|355.31|357.01|355.31|356.99|355.29|7
1730121240000|2024-10-28 13:14:00|356.99|355.29|357.01|355.31|357.01|355.31|356.99|355.29|5
1730121250000|2024-10-28 13:14:10|357.02|355.32|357.02|355.32|357.02|355.32|357.01|355.31|5
1730121260000|2024-10-28 13:14:20|357.03|355.33|357.01|355.31|357.04|355.34|357.01|355.31|5
1730121270000|2024-10-28 13:14:30|357.02|355.32|357.01|355.31|357.04|355.34|357.01|355.31|7
1730121280000|2024-10-28 13:14:40|357.02|355.32|357.01|355.31|357.04|355.34|357.01|355.31|6
1730121290000|2024-10-28 13:14:50|357.02|355.32|357.01|355.31|357.03|355.33|357.01|355.31|3
1730121300000|2024-10-28 13:15:00|357.02|355.32|357.01|355.31|357.04|355.34|357.01|355.31|11
1730121310000|2024-10-28 13:15:10|357.3|355.6|357.76|356.06|357.81|356.11|357.3|355.6|23
1730121320000|2024-10-28 13:15:20|357.74|356.04|357.81|356.11|357.81|356.11|357.74|356.04|11
1730121330000|2024-10-28 13:15:30|357.8|356.1|358.37|356.67|358.37|356.67|357.76|356.06|12
1730121340000|2024-10-28 13:15:40|358.34|356.64|358.37|356.67|358.37|356.67|358.29|356.59|19
1730121350000|2024-10-28 13:15:50|358.3|356.6|358.75|357.05|358.75|357.05|358.14|356.44|20
1730121360000|2024-10-28 13:16:00|358.74|357.04|359.46|357.76|359.62|357.92|358.74|357.04|26
1730121370000|2024-10-28 13:16:10|359.49|357.79|359.48|357.78|359.59|357.89|359.42|357.72|29
1730121380000|2024-10-28 13:16:20|359.5|357.8|359.43|357.73|359.52|357.82|359.43|357.73|18
1730121390000|2024-10-28 13:16:30|359.41|357.71|359.18|357.48|359.43|357.73|359.17|357.47|24
1730121400000|2024-10-28 13:16:40|359.16|357.46|359.47|357.77|359.47|357.77|359.04|357.34|26
1730121410000|2024-10-28 13:16:50|359.48|357.78|359.3|357.6|359.48|357.78|359.26|357.56|15
1730121420000|2024-10-28 13:17:00|359.29|357.59|359.78|358.08|359.88|358.18|359.29|357.59|23
1730121430000|2024-10-28 13:17:10|359.72|358.02|359.85|358.15|359.85|358.15|359.68|357.98|18
1730121440000|2024-10-28 13:17:20|359.86|358.16|359.86|358.16|359.92|358.22|359.85|358.15|10
1730121450000|2024-10-28 13:17:30|359.87|358.17|360.29|358.59|360.3|358.6|359.86|358.16|20
1730121460000|2024-10-28 13:17:40|360.28|358.58|361.05|359.35|361.05|359.35|360.28|358.58|15
1730121470000|2024-10-28 13:17:50|361.07|359.37|361.09|359.39|361.09|359.39|360.98|359.28|19
1730121480000|2024-10-28 13:18:00|361|359.3|360.88|359.18|361.01|359.31|360.86|359.16|24
1730121490000|2024-10-28 13:18:10|360.87|359.17|360.68|358.98|360.87|359.17|360.6|358.9|18
1730121500000|2024-10-28 13:18:20|360.7|359|361.46|359.76|361.97|360.27|360.7|359|32
1730121510000|2024-10-28 13:18:30|361.47|359.77|361.47|359.77|361.52|359.82|361.38|359.68|22
1730121520000|2024-10-28 13:18:40|361.46|359.76|361.57|359.87|361.7|360|361.4|359.7|28
1730121530000|2024-10-28 13:18:50|361.54|359.84|361.76|360.06|361.76|360.06|361.44|359.74|26
1730121540000|2024-10-28 13:19:00|361.77|360.07|361.84|360.14|361.95|360.25|361.75|360.05|21
1730121550000|2024-10-28 13:19:10|361.85|360.15|361.57|359.87|362.07|360.37|361.57|359.87|28
1730121560000|2024-10-28 13:19:20|361.61|359.91|362.31|360.61|362.31|360.61|361.57|359.87|28
1730121570000|2024-10-28 13:19:30|362.35|360.65|362.01|360.31|362.36|360.66|362.01|360.31|17
1730121580000|2024-10-28 13:19:40|362.02|360.32|361.62|359.92|362.02|360.32|361.62|359.92|31
1730121590000|2024-10-28 13:19:50|361.6|359.9|361.27|359.57|361.6|359.9|361.26|359.56|22
1730121600000|2024-10-28 13:20:00|361.31|359.61|361.17|359.47|361.47|359.77|361.12|359.42|31
1730121610000|2024-10-28 13:20:10|361.18|359.48|361.95|360.25|361.99|360.29|361.18|359.48|31
1730121620000|2024-10-28 13:20:20|361.94|360.24|362.03|360.33|362.07|360.37|361.92|360.22|23
1730121630000|2024-10-28 13:20:30|362.04|360.34|362.25|360.55|362.25|360.55|362.04|360.34|17
1730121640000|2024-10-28 13:20:40|362.27|360.57|362.52|360.82|362.75|361.05|362.27|360.57|18
1730121650000|2024-10-28 13:20:50|362.51|360.81|362.69|360.99|362.69|360.99|362.51|360.81|22
1730121660000|2024-10-28 13:21:00|362.68|360.98|362.77|361.07|362.77|361.07|362.26|360.56|26
1730121670000|2024-10-28 13:21:10|362.78|361.08|362.71|361.01|362.85|361.15|362.71|361.01|25
1730121680000|2024-10-28 13:21:20|362.72|361.02|362.85|361.15|362.89|361.19|362.72|361.02|18
1730121690000|2024-10-28 13:21:30|362.81|361.11|362.58|360.88|362.81|361.11|362.56|360.86|8
1730121700000|2024-10-28 13:21:40|362.54|360.84|362.58|360.88|362.62|360.92|362.36|360.66|17
1730121710000|2024-10-28 13:21:50|362.57|360.87|362.52|360.82|362.61|360.91|362.51|360.81|14
1730121720000|2024-10-28 13:22:00|362.51|360.81|362.13|360.43|362.51|360.81|361.91|360.21|29
1730121730000|2024-10-28 13:22:10|362.14|360.44|361.81|360.11|362.19|360.49|361.66|359.96|31
1730121740000|2024-10-28 13:22:20|361.82|360.12|361.54|359.84|361.82|360.12|361.54|359.84|19
1730121750000|2024-10-28 13:22:30|361.58|359.88|362.54|360.84|362.56|360.86|361.54|359.84|23
1730121760000|2024-10-28 13:22:40|362.43|360.73|362.6|360.9|362.72|361.02|362.21|360.51|28
1730121770000|2024-10-28 13:22:50|362.58|360.88|362.47|360.77|362.63|360.93|362.4|360.7|30
1730121780000|2024-10-28 13:23:00|362.46|360.76|362.18|360.48|362.46|360.76|362.11|360.41|25
1730121790000|2024-10-28 13:23:10|362.19|360.49|362.24|360.54|362.26|360.56|361.99|360.29|27
1730121800000|2024-10-28 13:23:20|362.25|360.55|362.01|360.31|362.33|360.63|362|360.3|25
1730121810000|2024-10-28 13:23:30|361.98|360.28|362.01|360.31|362.14|360.44|361.86|360.16|15
1730121820000|2024-10-28 13:23:40|362.1|360.4|362.12|360.42|362.21|360.51|362.04|360.34|13
1730121830000|2024-10-28 13:23:50|362.11|360.41|362.16|360.46|362.19|360.49|361.97|360.27|13
1730121840000|2024-10-28 13:24:00|362.17|360.47|362.32|360.62|362.33|360.63|362.17|360.47|21
1730121850000|2024-10-28 13:24:10|362.33|360.63|362.11|360.41|362.33|360.63|362.11|360.41|7
1730121860000|2024-10-28 13:24:20|362.07|360.37|361.65|359.95|362.07|360.37|361.65|359.95|19
1730121870000|2024-10-28 13:24:30|361.68|359.98|361.64|359.94|361.68|359.98|361.51|359.81|17
1730121880000|2024-10-28 13:24:40|361.65|359.95|361.63|359.93|361.85|360.15|361.57|359.87|26
1730121890000|2024-10-28 13:24:50|361.64|359.94|361.55|359.85|361.71|360.01|361.49|359.79|17
1730121900000|2024-10-28 13:25:00|361.56|359.86|361.64|359.94|361.69|359.99|361.54|359.84|20
1730121910000|2024-10-28 13:25:10|361.63|359.93|362.04|360.34|362.04|360.34|361.49|359.79|25
1730121920000|2024-10-28 13:25:20|362.17|360.47|362.12|360.42|362.34|360.64|362.05|360.35|18
1730121930000|2024-10-28 13:25:30|362.11|360.41|362.04|360.34|362.11|360.41|361.94|360.24|17
1730121940000|2024-10-28 13:25:40|362.05|360.35|361.99|360.29|362.1|360.4|361.94|360.24|22
1730121950000|2024-10-28 13:25:50|361.85|360.15|361.93|360.23|361.94|360.24|361.67|359.97|19
1730121960000|2024-10-28 13:26:00|361.92|360.22|361.85|360.15|362|360.3|361.83|360.13|21
1730121970000|2024-10-28 13:26:10|361.84|360.14|361.81|360.11|361.92|360.22|361.7|360|25
1730121980000|2024-10-28 13:26:20|361.85|360.15|361.92|360.22|362.09|360.39|361.85|360.15|24
1730121990000|2024-10-28 13:26:30|361.94|360.24|361.69|359.99|361.94|360.24|361.69|359.99|21
1730122000000|2024-10-28 13:26:40|361.67|359.97|361.28|359.58|361.67|359.97|361.28|359.58|17
1730122010000|2024-10-28 13:26:50|361.27|359.57|361.42|359.72|361.48|359.78|361.25|359.55|24
1730122020000|2024-10-28 13:27:00|361.41|359.71|360.84|359.14|361.43|359.73|360.84|359.14|19
1730122030000|2024-10-28 13:27:10|360.85|359.15|360.59|358.89|360.85|359.15|360.53|358.83|27
1730122040000|2024-10-28 13:27:20|360.6|358.9|360.52|358.82|360.6|358.9|360.42|358.72|20
1730122050000|2024-10-28 13:27:30|360.53|358.83|360.51|358.81|360.59|358.89|360.51|358.81|13
1730122060000|2024-10-28 13:27:40|360.5|358.8|360.31|358.61|360.5|358.8|360.26|358.56|21
1730122070000|2024-10-28 13:27:50|360.34|358.64|360.54|358.84|360.55|358.85|360.33|358.63|19
1730122080000|2024-10-28 13:28:00|360.55|358.85|360.49|358.79|360.61|358.91|360.49|358.79|26
1730122090000|2024-10-28 13:28:10|360.56|358.86|360.54|358.84|360.62|358.92|360.44|358.74|23
1730122100000|2024-10-28 13:28:20|360.53|358.83|360.04|358.34|360.53|358.83|360.01|358.31|25
1730122110000|2024-10-28 13:28:30|360.02|358.32|360.26|358.56|360.3|358.6|360.02|358.32|22
1730122120000|2024-10-28 13:28:40|360.25|358.55|360.25|358.55|360.25|358.55|360.18|358.48|19
1730122130000|2024-10-28 13:28:50|360.21|358.51|360.07|358.37|360.21|358.51|359.96|358.26|17
1730122140000|2024-10-28 13:29:00|360.08|358.38|360.52|358.82|360.52|358.82|360.08|358.38|9
1730122150000|2024-10-28 13:29:10|360.53|358.83|360.44|358.74|360.7|359|360.44|358.74|23
1730122160000|2024-10-28 13:29:20|360.43|358.73|360.25|358.55|360.48|358.78|360.25|358.55|14
1730122170000|2024-10-28 13:29:30|360.26|358.56|360.04|358.34|360.27|358.57|360.04|358.34|7
1730122180000|2024-10-28 13:29:40|360.03|358.33|359.9|358.2|360.03|358.33|359.9|358.2|6
1730122200000|2024-10-28 13:30:00|359.94|358.24|360.11|358.41|360.13|358.43|359.67|357.97|16
1730122210000|2024-10-28 13:30:10|360.16|358.46|359.89|358.19|360.16|358.46|359.67|357.97|18
1730122220000|2024-10-28 13:30:20|359.77|358.07|359.42|357.72|359.77|358.07|359.42|357.72|4
1730122230000|2024-10-28 13:30:30|359.39|357.69|358.91|357.21|359.39|357.69|358.86|357.16|30
1730122240000|2024-10-28 13:30:40|358.9|357.2|358.92|357.22|359.02|357.32|358.78|357.08|21
1730122250000|2024-10-28 13:30:50|358.93|357.23|358.85|357.15|358.98|357.28|358.85|357.15|24
1730122260000|2024-10-28 13:31:00|358.83|357.13|358.8|357.1|358.85|357.15|358.8|357.1|6
1730122280000|2024-10-28 13:31:20|358.88|357.18|358.97|357.27|358.97|357.27|358.82|357.12|4
1730122290000|2024-10-28 13:31:30|359.03|357.33|358.88|357.18|359.1|357.4|358.88|357.18|19
1730122300000|2024-10-28 13:31:40|358.96|357.26|359.21|357.51|359.24|357.54|358.94|357.24|29
1730122310000|2024-10-28 13:31:50|359.2|357.5|358.99|357.29|359.23|357.53|358.89|357.19|19
1730122320000|2024-10-28 13:32:00|358.98|357.28|358.85|357.15|359.04|357.34|358.82|357.12|28
1730122330000|2024-10-28 13:32:10|358.87|357.17|358.8|357.1|358.87|357.17|358.8|357.1|3
1730122340000|2024-10-28 13:32:20|358.53|356.83|359.07|357.37|359.07|357.37|358.48|356.78|26
1730122350000|2024-10-28 13:32:30|359.13|357.43|359.1|357.4|359.35|357.65|359.1|357.4|28
1730122360000|2024-10-28 13:32:40|359.17|357.47|359.06|357.36|359.17|357.47|358.96|357.26|24
1730122370000|2024-10-28 13:32:50|359.05|357.35|359.3|357.6|359.47|357.77|359.03|357.33|25
1730122380000|2024-10-28 13:33:00|359.25|357.55|360.07|358.37|360.08|358.38|359.25|357.55|27
1730122390000|2024-10-28 13:33:10|360.06|358.36|360.4|358.7|360.4|358.7|360.04|358.34|24
1730122400000|2024-10-28 13:33:20|360.41|358.71|360.52|358.82|360.53|358.83|360.41|358.71|16
1730122410000|2024-10-28 13:33:30|360.53|358.83|360.52|358.82|360.74|359.04|360.52|358.82|21
1730122420000|2024-10-28 13:33:40|360.51|358.81|360.23|358.53|360.57|358.87|360.17|358.47|20
1730122430000|2024-10-28 13:33:50|360.22|358.52|360.37|358.67|360.44|358.74|360.17|358.47|20
1730122440000|2024-10-28 13:34:00|360.48|358.78|360.62|358.92|360.72|359.02|360.42|358.72|21
1730122450000|2024-10-28 13:34:10|360.54|358.84|360.14|358.44|360.54|358.84|360.14|358.44|21
1730122460000|2024-10-28 13:34:20|360.15|358.45|360.05|358.35|360.4|358.7|359.94|358.24|33
1730122470000|2024-10-28 13:34:30|360.08|358.38|360.05|358.35|360.21|358.51|360.05|358.35|19
1730122480000|2024-10-28 13:34:40|360.07|358.37|360.02|358.32|360.14|358.44|359.95|358.25|30
1730122490000|2024-10-28 13:34:50|360.03|358.33|360.01|358.31|360.07|358.37|359.98|358.28|18
1730122500000|2024-10-28 13:35:00|360.02|358.32|359.79|358.09|360.15|358.45|359.79|358.09|29
1730122510000|2024-10-28 13:35:10|359.75|358.05|359.96|358.26|359.96|358.26|359.72|358.02|23
1730122520000|2024-10-28 13:35:20|360.03|358.33|360.62|358.92|360.62|358.92|360.03|358.33|25
1730122530000|2024-10-28 13:35:30|360.63|358.93|360.56|358.86|360.65|358.95|360.49|358.79|23
1730122540000|2024-10-28 13:35:40|360.55|358.85|360.28|358.58|360.61|358.91|360.28|358.58|25
1730122550000|2024-10-28 13:35:50|360.22|358.52|360.25|358.55|360.25|358.55|360.03|358.33|26
1730122560000|2024-10-28 13:36:00|360.24|358.54|360.6|358.9|360.64|358.94|360.23|358.53|30
1730122570000|2024-10-28 13:36:10|360.57|358.87|360.51|358.81|360.6|358.9|360.43|358.73|26
1730122580000|2024-10-28 13:36:20|360.52|358.82|360.43|358.73|360.52|358.82|360.41|358.71|17
1730122590000|2024-10-28 13:36:30|360.4|358.7|360.42|358.72|360.44|358.74|360.39|358.69|10
1730122600000|2024-10-28 13:36:40|360.44|358.74|360.5|358.8|360.57|358.87|360.4|358.7|24
1730122610000|2024-10-28 13:36:50|360.51|358.81|360.53|358.83|360.59|358.89|360.48|358.78|24
1730122620000|2024-10-28 13:37:00|360.52|358.82|360.22|358.52|360.52|358.82|360.18|358.48|28
1730122630000|2024-10-28 13:37:10|360.23|358.53|360.28|358.58|360.31|358.61|360.2|358.5|18
1730122640000|2024-10-28 13:37:20|360.3|358.6|359.96|358.26|360.31|358.61|359.9|358.2|20
1730122650000|2024-10-28 13:37:30|359.98|358.28|360.06|358.36|360.06|358.36|359.95|358.25|22
1730122660000|2024-10-28 13:37:40|360.41|358.71|360.53|358.83|360.62|358.92|360.36|358.66|26
1730122670000|2024-10-28 13:37:50|360.51|358.81|360.58|358.88|360.59|358.89|360.43|358.73|21
1730122680000|2024-10-28 13:38:00|360.57|358.87|360.56|358.86|360.68|358.98|360.44|358.74|29
1730122690000|2024-10-28 13:38:10|360.54|358.84|360.66|358.96|361.2|359.5|360.54|358.84|32
1730122700000|2024-10-28 13:38:20|360.62|358.92|359.75|358.05|360.62|358.92|359.75|358.05|25
1730122710000|2024-10-28 13:38:30|359.56|357.86|359.43|357.73|359.61|357.91|359.3|357.6|31
1730122720000|2024-10-28 13:38:40|359.4|357.7|359.23|357.53|359.54|357.84|359.22|357.52|28
1730122730000|2024-10-28 13:38:50|359.21|357.51|358.94|357.24|359.31|357.61|358.84|357.14|30
1730122740000|2024-10-28 13:39:00|358.89|357.19|359.47|357.77|359.47|357.77|358.89|357.19|32
1730122750000|2024-10-28 13:39:10|359.4|357.7|359.53|357.83|359.53|357.83|359.37|357.67|25
1730122760000|2024-10-28 13:39:20|359.52|357.82|359.5|357.8|359.63|357.93|359.46|357.76|28
1730122770000|2024-10-28 13:39:30|359.47|357.77|359.62|357.92|359.64|357.94|359.47|357.77|21
1730122780000|2024-10-28 13:39:40|359.65|357.95|359.87|358.17|359.87|358.17|359.64|357.94|17
1730122790000|2024-10-28 13:39:50|359.86|358.16|359.94|358.24|359.94|358.24|359.83|358.13|21
1730122800000|2024-10-28 13:40:00|359.92|358.22|360.25|358.55|360.25|358.55|359.87|358.17|20
1730122810000|2024-10-28 13:40:10|360.32|358.62|360.08|358.38|360.44|358.74|360|358.3|24
1730122820000|2024-10-28 13:40:20|360.06|358.36|360|358.3|360.06|358.36|359.9|358.2|23
1730122830000|2024-10-28 13:40:30|359.96|358.26|359.69|357.99|359.97|358.27|359.69|357.99|19
1730122840000|2024-10-28 13:40:40|359.73|358.03|360.66|358.96|360.66|358.96|359.71|358.01|29
1730122850000|2024-10-28 13:40:50|360.68|358.98|361.37|359.67|361.52|359.82|360.68|358.98|30
1730122860000|2024-10-28 13:41:00|361.32|359.62|361.86|360.16|361.9|360.2|361.32|359.62|32
1730122870000|2024-10-28 13:41:10|361.88|360.18|361.24|359.54|361.88|360.18|361.24|359.54|32
1730122880000|2024-10-28 13:41:20|361.16|359.46|361.41|359.71|361.44|359.74|360.95|359.25|31
1730122890000|2024-10-28 13:41:30|361.35|359.65|361.3|359.6|361.45|359.75|361.26|359.56|28
1730122900000|2024-10-28 13:41:40|361.29|359.59|361.53|359.83|361.62|359.92|361.22|359.52|27
1730122910000|2024-10-28 13:41:50|361.5|359.8|361.57|359.87|361.58|359.88|361.16|359.46|29
1730122920000|2024-10-28 13:42:00|361.58|359.88|361.58|359.88|361.68|359.98|361.53|359.83|22
1730122930000|2024-10-28 13:42:10|361.57|359.87|361.48|359.78|361.57|359.87|361.44|359.74|28
1730122940000|2024-10-28 13:42:20|361.5|359.8|361.18|359.48|361.59|359.89|361.11|359.41|25
1730122950000|2024-10-28 13:42:30|361.17|359.47|361.23|359.53|361.23|359.53|360.91|359.21|24
1730122960000|2024-10-28 13:42:40|361.25|359.55|361.45|359.75|361.47|359.77|361.21|359.51|24
1730122970000|2024-10-28 13:42:50|361.41|359.71|361.62|359.92|361.65|359.95|361.2|359.5|18
1730122980000|2024-10-28 13:43:00|361.65|359.95|361.91|360.21|361.97|360.27|361.65|359.95|22
1730122990000|2024-10-28 13:43:10|361.95|360.25|362.11|360.41|362.4|360.7|361.93|360.23|27
1730123000000|2024-10-28 13:43:20|362|360.3|361.86|360.16|362|360.3|361.8|360.1|9
1730123010000|2024-10-28 13:43:30|361.89|360.19|361.98|360.28|361.99|360.29|361.89|360.19|21
1730123020000|2024-10-28 13:43:40|361.92|360.22|361.96|360.26|362.04|360.34|361.9|360.2|15
1730123030000|2024-10-28 13:43:50|362|360.3|361.96|360.26|362.12|360.42|361.96|360.26|14
1730123040000|2024-10-28 13:44:00|362.06|360.36|362.29|360.59|362.29|360.59|362.06|360.36|26
1730123050000|2024-10-28 13:44:10|362.31|360.61|362.16|360.46|362.37|360.67|362.16|360.46|28
1730123060000|2024-10-28 13:44:20|362.22|360.52|362.01|360.31|362.36|360.66|362.01|360.31|24
1730123070000|2024-10-28 13:44:30|361.98|360.28|361.84|360.14|361.98|360.28|361.84|360.14|5
1730123090000|2024-10-28 13:44:50|361.75|360.05|361.66|359.96|361.75|360.05|361.66|359.96|2
1730123100000|2024-10-28 13:45:00|361.52|359.82|361.78|360.08|361.78|360.08|361.44|359.74|28
1730123110000|2024-10-28 13:45:10|361.8|360.1|361.68|359.98|361.83|360.13|361.68|359.98|16
1730123120000|2024-10-28 13:45:20|361.74|360.04|362.13|360.43|362.18|360.48|361.71|360.01|20
1730123130000|2024-10-28 13:45:30|362.12|360.42|361.92|360.22|362.12|360.42|361.92|360.22|8
1730123140000|2024-10-28 13:45:40|362.01|360.31|362.17|360.47|362.18|360.48|362.01|360.31|25
1730123150000|2024-10-28 13:45:50|362.18|360.48|362.14|360.44|362.32|360.62|362.14|360.44|18
1730123160000|2024-10-28 13:46:00|362.17|360.47|362.36|360.66|362.44|360.74|362.17|360.47|23
1730123170000|2024-10-28 13:46:10|362.4|360.7|362.19|360.49|362.53|360.83|362.07|360.37|28
1730123180000|2024-10-28 13:46:20|362.21|360.51|362.37|360.67|362.39|360.69|362.21|360.51|21
1730123190000|2024-10-28 13:46:30|362.36|360.66|362.31|360.61|362.39|360.69|362.28|360.58|21
1730123200000|2024-10-28 13:46:40|362.33|360.63|362.63|360.93|362.76|361.06|362.32|360.62|24
1730123210000|2024-10-28 13:46:50|362.62|360.92|362.73|361.03|362.73|361.03|362.53|360.83|26
1730123220000|2024-10-28 13:47:00|362.76|361.06|362.75|361.05|362.77|361.07|362.65|360.95|19
1730123230000|2024-10-28 13:47:10|362.74|361.04|362.69|360.99|362.74|361.04|362.64|360.94|20
1730123240000|2024-10-28 13:47:20|362.71|361.01|363.26|361.56|363.26|361.56|362.71|361.01|17
1730123250000|2024-10-28 13:47:30|363.29|361.59|363.17|361.47|363.29|361.59|363.16|361.46|13
1730123260000|2024-10-28 13:47:40|363.2|361.5|363.25|361.55|363.31|361.61|363.18|361.48|20
1730123270000|2024-10-28 13:47:50|363.33|361.63|363.06|361.36|363.33|361.63|362.99|361.29|20
1730123280000|2024-10-28 13:48:00|363.15|361.45|363.17|361.47|363.2|361.5|363.1|361.4|20
1730123290000|2024-10-28 13:48:10|363.14|361.44|362.86|361.16|363.14|361.44|362.86|361.16|22
1730123300000|2024-10-28 13:48:20|362.87|361.17|362.86|361.16|362.88|361.18|362.81|361.11|22
1730123310000|2024-10-28 13:48:30|362.85|361.15|362.83|361.13|362.86|361.16|362.77|361.07|12
1730123320000|2024-10-28 13:48:40|362.78|361.08|362.43|360.73|362.82|361.12|362.41|360.71|20
1730123330000|2024-10-28 13:48:50|362.44|360.74|362.81|361.11|362.81|361.11|362.42|360.72|16
1730123340000|2024-10-28 13:49:00|362.8|361.1|362.63|360.93|362.84|361.14|362.58|360.88|28
1730123350000|2024-10-28 13:49:10|362.59|360.89|362.77|361.07|362.78|361.08|362.55|360.85|29
1730123360000|2024-10-28 13:49:20|362.78|361.08|362.48|360.78|362.78|361.08|362.48|360.78|27
1730123370000|2024-10-28 13:49:30|362.47|360.77|362.53|360.83|362.55|360.85|362.14|360.44|26
1730123380000|2024-10-28 13:49:40|362.55|360.85|362.49|360.79|362.56|360.86|362.43|360.73|19
1730123390000|2024-10-28 13:49:50|362.5|360.8|362.44|360.74|362.5|360.8|362.33|360.63|26
1730123400000|2024-10-28 13:50:00|362.48|360.78|362.37|360.67|362.63|360.93|362.28|360.58|26
1730123410000|2024-10-28 13:50:10|362.36|360.66|362.37|360.67|362.39|360.69|362.23|360.53|33
1730123420000|2024-10-28 13:50:20|362.43|360.73|362.81|361.11|362.86|361.16|362.43|360.73|29
1730123430000|2024-10-28 13:50:30|362.8|361.1|362.81|361.11|363.18|361.48|362.8|361.1|25
1730123440000|2024-10-28 13:50:40|362.74|361.04|361.99|360.29|362.74|361.04|361.99|360.29|28
1730123450000|2024-10-28 13:50:50|362.02|360.32|362.32|360.62|362.32|360.62|361.95|360.25|30
1730123460000|2024-10-28 13:51:00|362.35|360.65|362.27|360.57|362.47|360.77|362.25|360.55|26
1730123470000|2024-10-28 13:51:10|362.33|360.63|362.15|360.45|362.44|360.74|362.09|360.39|34
1730123480000|2024-10-28 13:51:20|362.16|360.46|362.08|360.38|362.19|360.49|362.08|360.38|19
1730123490000|2024-10-28 13:51:30|362.09|360.39|362.15|360.45|362.15|360.45|362.08|360.38|16
1730123500000|2024-10-28 13:51:40|362.16|360.46|362.38|360.68|362.44|360.74|362.16|360.46|18
1730123510000|2024-10-28 13:51:50|362.36|360.66|362.26|360.56|362.52|360.82|362.26|360.56|21
1730123520000|2024-10-28 13:52:00|362.12|360.42|361.72|360.02|362.17|360.47|361.68|359.98|22
1730123530000|2024-10-28 13:52:10|361.76|360.06|361.64|359.94|361.79|360.09|361.45|359.75|28
1730123540000|2024-10-28 13:52:20|361.72|360.02|362.36|360.66|362.41|360.71|361.71|360.01|36
1730123550000|2024-10-28 13:52:30|362.37|360.67|362.34|360.64|362.46|360.76|362.26|360.56|23
1730123560000|2024-10-28 13:52:40|362.33|360.63|362.66|360.96|362.69|360.99|362.32|360.62|24
1730123570000|2024-10-28 13:52:50|362.67|360.97|363|361.3|363|361.3|362.67|360.97|23
1730123580000|2024-10-28 13:53:00|363.03|361.33|363.02|361.32|363.24|361.54|362.98|361.28|31
1730123590000|2024-10-28 13:53:10|363.03|361.33|362.96|361.26|363.11|361.41|362.96|361.26|21
1730123600000|2024-10-28 13:53:20|362.9|361.2|363.21|361.51|363.23|361.53|362.88|361.18|27
1730123610000|2024-10-28 13:53:30|363.24|361.54|363.38|361.68|363.4|361.7|363.24|361.54|15
1730123620000|2024-10-28 13:53:40|363.39|361.69|363.29|361.59|363.4|361.7|363.23|361.53|18
1730123630000|2024-10-28 13:53:50|363.35|361.65|363.54|361.84|363.54|361.84|363.33|361.63|15
1730123640000|2024-10-28 13:54:00|363.64|361.94|363.29|361.59|363.64|361.94|363.26|361.56|21
1730123650000|2024-10-28 13:54:10|363.3|361.6|363.29|361.59|363.3|361.6|363.04|361.34|16
1730123660000|2024-10-28 13:54:20|363.28|361.58|363.15|361.45|363.28|361.58|363.02|361.32|22
1730123670000|2024-10-28 13:54:30|363.12|361.42|363.12|361.42|363.18|361.48|363.12|361.42|6
1730123680000|2024-10-28 13:54:40|363.06|361.36|363.02|361.32|363.06|361.36|362.75|361.05|19
1730123690000|2024-10-28 13:54:50|363.01|361.31|362.97|361.27|363.03|361.33|362.66|360.96|16
1730123700000|2024-10-28 13:55:00|362.96|361.26|362.89|361.19|363.02|361.32|362.89|361.19|16
1730123710000|2024-10-28 13:55:10|362.82|361.12|362.87|361.17|362.9|361.2|362.81|361.11|14
1730123720000|2024-10-28 13:55:20|362.88|361.18|362.72|361.02|362.89|361.19|362.72|361.02|22
1730123730000|2024-10-28 13:55:30|362.67|360.97|362.76|361.06|362.83|361.13|362.67|360.97|21
1730123740000|2024-10-28 13:55:40|362.79|361.09|363.2|361.5|363.23|361.53|362.79|361.09|18
1730123750000|2024-10-28 13:55:50|363.23|361.53|363.39|361.69|363.4|361.7|363.2|361.5|21
1730123760000|2024-10-28 13:56:00|363.42|361.72|363.24|361.54|363.48|361.78|363.24|361.54|25
1730123770000|2024-10-28 13:56:10|363.25|361.55|362.87|361.17|363.28|361.58|362.79|361.09|19
1730123780000|2024-10-28 13:56:20|362.86|361.16|362.89|361.19|363.05|361.35|362.83|361.13|19
1730123790000|2024-10-28 13:56:30|362.91|361.21|363.07|361.37|363.09|361.39|362.86|361.16|20
1730123800000|2024-10-28 13:56:40|363.08|361.38|363.45|361.75|363.49|361.79|363.07|361.37|11
1730123810000|2024-10-28 13:56:50|363.5|361.8|363.45|361.75|363.59|361.89|363.45|361.75|18
1730123820000|2024-10-28 13:57:00|363.47|361.77|363.45|361.75|363.54|361.84|363.45|361.75|25
1730123830000|2024-10-28 13:57:10|363.48|361.78|363.66|361.96|363.67|361.97|363.45|361.75|24
1730123840000|2024-10-28 13:57:20|363.67|361.97|363.67|361.97|363.71|362.01|363.67|361.97|17
1730123850000|2024-10-28 13:57:30|363.47|361.77|363.59|361.89|363.59|361.89|363.38|361.68|23
1730123860000|2024-10-28 13:57:40|363.6|361.9|363.77|362.07|363.77|362.07|363.6|361.9|20
1730123870000|2024-10-28 13:57:50|363.84|362.14|364.12|362.42|364.27|362.57|363.84|362.14|21
1730123880000|2024-10-28 13:58:00|364.14|362.44|364.15|362.45|364.15|362.45|363.94|362.24|23
1730123890000|2024-10-28 13:58:10|364.16|362.46|363.83|362.13|364.16|362.46|363.8|362.1|20
1730123900000|2024-10-28 13:58:20|363.81|362.11|363.29|361.59|363.82|362.12|363.11|361.41|26
1730123910000|2024-10-28 13:58:30|363.3|361.6|363.16|361.46|363.4|361.7|363.16|361.46|18
1730123920000|2024-10-28 13:58:40|363.06|361.36|362.75|361.05|363.06|361.36|362.75|361.05|20
1730123930000|2024-10-28 13:58:50|362.77|361.07|362.75|361.05|362.84|361.14|362.75|361.05|13
1730123940000|2024-10-28 13:59:00|362.71|361.01|362.52|360.82|362.71|361.01|362.52|360.82|13
1730123950000|2024-10-28 13:59:10|362.53|360.83|362.38|360.68|362.53|360.83|362.36|360.66|12
1730123960000|2024-10-28 13:59:20|362.39|360.69|362.31|360.61|362.4|360.7|362.31|360.61|11
1730123970000|2024-10-28 13:59:30|362.3|360.6|362.3|360.6|362.4|360.7|362.16|360.46|27
1730123980000|2024-10-28 13:59:40|362.28|360.58|362.2|360.5|362.28|360.58|362.16|360.46|12
1730123990000|2024-10-28 13:59:50|362.21|360.51|362.42|360.72|362.43|360.73|362.21|360.51|20
1730124000000|2024-10-28 14:00:00|362.43|360.73|362.84|361.14|362.87|361.17|362.41|360.71|33
1730124010000|2024-10-28 14:00:10|362.83|361.13|362.67|360.97|362.84|361.14|362.57|360.87|23
1730124020000|2024-10-28 14:00:20|362.66|360.96|362.74|361.04|362.87|361.17|362.66|360.96|19
1730124030000|2024-10-28 14:00:30|362.73|361.03|362.21|360.51|362.73|361.03|362.17|360.47|30
1730124040000|2024-10-28 14:00:40|362.2|360.5|360.96|359.26|362.2|360.5|360.91|359.21|33
1730124050000|2024-10-28 14:00:50|360.97|359.27|360.91|359.21|360.97|359.27|360.81|359.11|28
1730124060000|2024-10-28 14:01:00|360.96|359.26|360.96|359.26|361.04|359.34|360.88|359.18|30
1730124070000|2024-10-28 14:01:10|360.98|359.28|361|359.3|361.09|359.39|360.89|359.19|30
1730124080000|2024-10-28 14:01:20|361.01|359.31|361.28|359.58|361.31|359.61|361.01|359.31|29
1730124090000|2024-10-28 14:01:30|361.29|359.59|361.62|359.92|361.64|359.94|361.26|359.56|28
1730124100000|2024-10-28 14:01:40|361.6|359.9|361.72|360.02|361.74|360.04|361.51|359.81|25
1730124110000|2024-10-28 14:01:50|361.71|360.01|361.84|360.14|361.88|360.18|361.69|359.99|22
1730124120000|2024-10-28 14:02:00|361.82|360.12|361.55|359.85|361.83|360.13|361.51|359.81|30
1730124130000|2024-10-28 14:02:10|361.58|359.88|361.97|360.27|362.01|360.31|361.58|359.88|30
1730124140000|2024-10-28 14:02:20|361.96|360.26|361.74|360.04|362.05|360.35|361.73|360.03|25
1730124150000|2024-10-28 14:02:30|361.73|360.03|361.35|359.65|361.73|360.03|361.35|359.65|21
1730124160000|2024-10-28 14:02:40|361.33|359.63|361.25|359.55|361.38|359.68|361.2|359.5|24
1730124170000|2024-10-28 14:02:50|361.49|359.79|361.5|359.8|361.59|359.89|361.33|359.63|31
1730124180000|2024-10-28 14:03:00|361.43|359.73|361.63|359.93|361.63|359.93|361.24|359.54|28
1730124190000|2024-10-28 14:03:10|361.65|359.95|361.22|359.52|361.83|360.13|361.22|359.52|30
1730124200000|2024-10-28 14:03:20|361.26|359.56|361.33|359.63|361.35|359.65|361.01|359.31|25
1730124210000|2024-10-28 14:03:30|361.27|359.57|361.12|359.42|361.48|359.78|361.12|359.42|27
1730124220000|2024-10-28 14:03:40|361.11|359.41|361.36|359.66|361.36|359.66|361.11|359.41|23
1730124230000|2024-10-28 14:03:50|361.35|359.65|361.39|359.69|361.39|359.69|361.29|359.59|23
1730124240000|2024-10-28 14:04:00|361.4|359.7|361.99|360.29|362.01|360.31|361.4|359.7|28
1730124250000|2024-10-28 14:04:10|362|360.3|362.22|360.52|362.26|360.56|361.96|360.26|28
1730124260000|2024-10-28 14:04:20|362.24|360.54|361.89|360.19|362.27|360.57|361.85|360.15|27
1730124270000|2024-10-28 14:04:30|361.87|360.17|362.07|360.37|362.27|360.57|361.87|360.17|27
1730124280000|2024-10-28 14:04:40|362.09|360.39|362.12|360.42|362.26|360.56|362.08|360.38|19
1730124290000|2024-10-28 14:04:50|362.15|360.45|362.19|360.49|362.35|360.65|362.15|360.45|20
1730124300000|2024-10-28 14:05:00|362.23|360.53|362.11|360.41|362.38|360.68|362.11|360.41|21
1730124310000|2024-10-28 14:05:10|362.1|360.4|362.08|360.38|362.1|360.4|361.88|360.18|17
1730124320000|2024-10-28 14:05:20|362.06|360.36|362.34|360.64|362.34|360.64|362|360.3|23
1730124330000|2024-10-28 14:05:30|362.36|360.66|362.27|360.57|362.45|360.75|362.27|360.57|23
1730124340000|2024-10-28 14:05:40|362.28|360.58|361.93|360.23|362.28|360.58|361.92|360.22|16
1730124350000|2024-10-28 14:05:50|361.94|360.24|361.24|359.54|361.94|360.24|361.24|359.54|25
1730124360000|2024-10-28 14:06:00|361.28|359.58|361.52|359.82|361.58|359.88|361.28|359.58|25
1730124370000|2024-10-28 14:06:10|361.53|359.83|362.26|360.56|362.35|360.65|361.53|359.83|34
1730124380000|2024-10-28 14:06:20|362.28|360.58|362.38|360.68|362.42|360.72|362.21|360.51|23
1730124390000|2024-10-28 14:06:30|362.39|360.69|362.8|361.1|362.8|361.1|362.38|360.68|24
1730124400000|2024-10-28 14:06:40|362.81|361.11|362.71|361.01|362.81|361.11|362.48|360.78|24
1730124410000|2024-10-28 14:06:50|362.72|361.02|362.99|361.29|362.99|361.29|362.72|361.02|19
1730124420000|2024-10-28 14:07:00|362.95|361.25|363.27|361.57|363.39|361.69|362.95|361.25|10
1730124430000|2024-10-28 14:07:10|363.3|361.6|363.2|361.5|363.41|361.71|363.2|361.5|31
1730124440000|2024-10-28 14:07:20|363.14|361.44|363.35|361.65|363.39|361.69|363.09|361.39|26
1730124450000|2024-10-28 14:07:30|363.36|361.66|363.58|361.88|363.65|361.95|363.29|361.59|28
1730124460000|2024-10-28 14:07:40|363.57|361.87|363.69|361.99|363.97|362.27|363.55|361.85|27
1730124470000|2024-10-28 14:07:50|363.7|362|363.72|362.02|363.97|362.27|363.7|362|25
1730124480000|2024-10-28 14:08:00|363.71|362.01|363.7|362|363.8|362.1|363.7|362|15
1730124490000|2024-10-28 14:08:10|363.71|362.01|363.75|362.05|363.75|362.05|363.44|361.74|27
1730124500000|2024-10-28 14:08:20|363.74|362.04|364.25|362.55|364.27|362.57|363.74|362.04|29
1730124510000|2024-10-28 14:08:30|364.29|362.59|364.68|362.98|364.68|362.98|364.29|362.59|26
1730124520000|2024-10-28 14:08:40|364.67|362.97|364.21|362.51|364.67|362.97|364.2|362.5|24
1730124530000|2024-10-28 14:08:50|364.2|362.5|364.66|362.96|364.67|362.97|364.2|362.5|26
1730124540000|2024-10-28 14:09:00|364.71|363.01|364.56|362.86|364.71|363.01|364.36|362.66|28
1730124550000|2024-10-28 14:09:10|364.5|362.8|364.3|362.6|364.5|362.8|364.16|362.46|24
1730124560000|2024-10-28 14:09:20|364.29|362.59|364.02|362.32|364.29|362.59|363.97|362.27|23
1730124570000|2024-10-28 14:09:30|363.97|362.27|363.66|361.96|363.97|362.27|363.66|361.96|13
1730124580000|2024-10-28 14:09:40|363.67|361.97|363.74|362.04|363.76|362.06|363.67|361.97|15
1730124590000|2024-10-28 14:09:50|363.75|362.05|363.66|361.96|363.8|362.1|363.66|361.96|11
1730124600000|2024-10-28 14:10:00|363.61|361.91|363.38|361.68|363.61|361.91|363.17|361.47|27
1730124610000|2024-10-28 14:10:10|363.46|361.76|363.68|361.98|363.77|362.07|363.43|361.73|29
1730124620000|2024-10-28 14:10:20|363.7|362|363.58|361.88|363.74|362.04|363.52|361.82|20
1730124630000|2024-10-28 14:10:30|363.57|361.87|363.34|361.64|363.58|361.88|363.27|361.57|18
1730124640000|2024-10-28 14:10:40|363.33|361.63|363.4|361.7|363.41|361.71|363.22|361.52|18
1730124650000|2024-10-28 14:10:50|363.35|361.65|363.05|361.35|363.35|361.65|363.05|361.35|21
1730124660000|2024-10-28 14:11:00|362.97|361.27|362.86|361.16|362.97|361.27|362.77|361.07|17
1730124670000|2024-10-28 14:11:10|362.87|361.17|363.08|361.38|363.1|361.4|362.87|361.17|19
1730124680000|2024-10-28 14:11:20|363.04|361.34|363.3|361.6|363.42|361.72|363.04|361.34|22
1730124690000|2024-10-28 14:11:30|363.26|361.56|363.6|361.9|363.72|362.02|363.21|361.51|24
1730124700000|2024-10-28 14:11:40|363.57|361.87|363.06|361.36|363.57|361.87|363.06|361.36|25
1730124710000|2024-10-28 14:11:50|363.07|361.37|362.6|360.9|363.07|361.37|362.42|360.72|18
1730124720000|2024-10-28 14:12:00|362.59|360.89|362.46|360.76|362.6|360.9|362.46|360.76|19
1730124730000|2024-10-28 14:12:10|362.45|360.75|362.52|360.82|362.55|360.85|362.4|360.7|15
1730124740000|2024-10-28 14:12:20|362.5|360.8|362.23|360.53|362.5|360.8|362.22|360.52|19
1730124750000|2024-10-28 14:12:30|362.22|360.52|362.33|360.63|362.41|360.71|362.2|360.5|19
1730124760000|2024-10-28 14:12:40|362.32|360.62|362|360.3|362.41|360.71|362|360.3|14
1730124770000|2024-10-28 14:12:50|362.03|360.33|362.15|360.45|362.37|360.67|362.03|360.33|17
1730124780000|2024-10-28 14:13:00|362.14|360.44|362.43|360.73|362.43|360.73|362.05|360.35|23
1730124790000|2024-10-28 14:13:10|362.42|360.72|362.39|360.69|362.53|360.83|362.35|360.65|22
1730124800000|2024-10-28 14:13:20|362.4|360.7|362.76|361.06|362.76|361.06|362.4|360.7|19
1730124810000|2024-10-28 14:13:30|362.75|361.05|362.92|361.22|363.04|361.34|362.75|361.05|15
1730124820000|2024-10-28 14:13:40|362.93|361.23|362.86|361.16|362.96|361.26|362.86|361.16|8
1730124830000|2024-10-28 14:13:50|362.85|361.15|362.57|360.87|362.85|361.15|362.52|360.82|15
1730124840000|2024-10-28 14:14:00|362.56|360.86|362.63|360.93|362.63|360.93|362.35|360.65|23
1730124850000|2024-10-28 14:14:10|362.64|360.94|362.66|360.96|362.67|360.97|362.48|360.78|18
1730124860000|2024-10-28 14:14:20|362.67|360.97|362.84|361.14|362.87|361.17|362.67|360.97|13
1730124870000|2024-10-28 14:14:30|362.85|361.15|362.39|360.69|362.86|361.16|362.36|360.66|24
1730124880000|2024-10-28 14:14:40|362.42|360.72|362.56|360.86|362.57|360.87|362.42|360.72|19
1730124890000|2024-10-28 14:14:50|362.55|360.85|362.76|361.06|362.76|361.06|362.55|360.85|13
1730124900000|2024-10-28 14:15:00|362.77|361.07|363.25|361.55|363.4|361.7|362.77|361.07|26
1730124910000|2024-10-28 14:15:10|363.24|361.54|363.46|361.76|363.46|361.76|363.24|361.54|23
1730124920000|2024-10-28 14:15:20|363.44|361.74|363.31|361.61|363.44|361.74|363.31|361.61|11
1730124930000|2024-10-28 14:15:30|363.22|361.52|362.88|361.18|363.25|361.55|362.88|361.18|24
1730124940000|2024-10-28 14:15:40|362.9|361.2|363.01|361.31|363.11|361.41|362.9|361.2|14
1730124950000|2024-10-28 14:15:50|362.99|361.29|362.85|361.15|363.05|361.35|362.85|361.15|22
1730124960000|2024-10-28 14:16:00|362.86|361.16|362.7|361|362.88|361.18|362.7|361|18
1730124970000|2024-10-28 14:16:10|362.71|361.01|362.52|360.82|362.71|361.01|362.52|360.82|22
1730124980000|2024-10-28 14:16:20|362.51|360.81|362.77|361.07|362.79|361.09|362.5|360.8|23
1730124990000|2024-10-28 14:16:30|362.79|361.09|362.66|360.96|362.84|361.14|362.63|360.93|20
1730125000000|2024-10-28 14:16:40|362.64|360.94|362.61|360.91|362.66|360.96|362.6|360.9|14
1730125010000|2024-10-28 14:16:50|362.6|360.9|362.61|360.91|362.62|360.92|362.53|360.83|16
1730125020000|2024-10-28 14:17:00|362.6|360.9|362.68|360.98|362.74|361.04|362.42|360.72|25
1730125030000|2024-10-28 14:17:10|362.66|360.96|362.74|361.04|362.88|361.18|362.66|360.96|26
1730125040000|2024-10-28 14:17:20|362.73|361.03|362.87|361.17|362.9|361.2|362.7|361|17
1730125050000|2024-10-28 14:17:30|362.88|361.18|363.06|361.36|363.17|361.47|362.85|361.15|25
1730125060000|2024-10-28 14:17:40|363.04|361.34|362.72|361.02|363.04|361.34|362.56|360.86|12
1730125070000|2024-10-28 14:17:50|362.73|361.03|362.42|360.72|362.78|361.08|362.42|360.72|14
1730125080000|2024-10-28 14:18:00|362.38|360.68|362.56|360.86|362.56|360.86|362.36|360.66|23
1730125090000|2024-10-28 14:18:10|362.58|360.88|362.39|360.69|362.68|360.98|362.39|360.69|19
1730125110000|2024-10-28 14:18:30|362.19|360.49|361.82|360.12|362.19|360.49|361.82|360.12|6
1730125120000|2024-10-28 14:18:40|361.66|359.96|361.47|359.77|361.66|359.96|361.46|359.76|12
1730125130000|2024-10-28 14:18:50|361.49|359.79|361.58|359.88|361.63|359.93|361.49|359.79|11
1730125140000|2024-10-28 14:19:00|361.6|359.9|361.37|359.67|361.73|360.03|361.37|359.67|21
1730125150000|2024-10-28 14:19:10|361.25|359.55|361.48|359.78|361.48|359.78|361.24|359.54|19
1730125160000|2024-10-28 14:19:20|361.47|359.77|361.52|359.82|361.64|359.94|361.47|359.77|13
1730125170000|2024-10-28 14:19:30|361.44|359.74|361.53|359.83|361.55|359.85|361.44|359.74|17
1730125180000|2024-10-28 14:19:40|361.59|359.89|361.47|359.77|361.59|359.89|361.47|359.77|20
1730125190000|2024-10-28 14:19:50|361.46|359.76|361.38|359.68|361.47|359.77|361.32|359.62|15
1730125200000|2024-10-28 14:20:00|361.36|359.66|361.7|360|361.7|360|361.28|359.58|22
1730125210000|2024-10-28 14:20:10|361.72|360.02|362.1|360.4|362.1|360.4|361.72|360.02|27
1730125220000|2024-10-28 14:20:20|362.12|360.42|362.32|360.62|362.32|360.62|362.01|360.31|26
1730125230000|2024-10-28 14:20:30|362.33|360.63|362.09|360.39|362.33|360.63|361.95|360.25|20
1730125240000|2024-10-28 14:20:40|362.08|360.38|362.38|360.68|362.38|360.68|362.06|360.36|20
1730125250000|2024-10-28 14:20:50|362.4|360.7|362.36|360.66|362.49|360.79|362.31|360.61|23
1730125260000|2024-10-28 14:21:00|362.35|360.65|361.99|360.29|362.35|360.65|361.84|360.14|27
1730125270000|2024-10-28 14:21:10|361.95|360.25|361.75|360.05|361.97|360.27|361.69|359.99|19
1730125280000|2024-10-28 14:21:20|361.74|360.04|361.49|359.79|361.77|360.07|361.49|359.79|24
1730125290000|2024-10-28 14:21:30|361.45|359.75|361.48|359.78|361.56|359.86|361.37|359.67|20
1730125300000|2024-10-28 14:21:40|361.45|359.75|361.16|359.46|361.45|359.75|361.14|359.44|17
1730125310000|2024-10-28 14:21:50|361.14|359.44|361.24|359.54|361.27|359.57|361.06|359.36|16
1730125320000|2024-10-28 14:22:00|361.23|359.53|360.78|359.08|361.23|359.53|360.78|359.08|27
1730125330000|2024-10-28 14:22:10|360.8|359.1|360.47|358.77|360.8|359.1|360.47|358.77|22
1730125340000|2024-10-28 14:22:20|360.45|358.75|360.78|359.08|360.78|359.08|360.4|358.7|23
1730125350000|2024-10-28 14:22:30|360.7|359|360.78|359.08|360.82|359.12|360.64|358.94|21
1730125360000|2024-10-28 14:22:40|360.75|359.05|360.49|358.79|360.97|359.27|360.44|358.74|30
1730125370000|2024-10-28 14:22:50|360.51|358.81|360.68|358.98|360.69|358.99|360.49|358.79|20
1730125380000|2024-10-28 14:23:00|360.69|358.99|360.97|359.27|361.07|359.37|360.69|358.99|26
1730125390000|2024-10-28 14:23:10|360.96|359.26|361.29|359.59|361.29|359.59|360.96|359.26|20
1730125400000|2024-10-28 14:23:20|361.33|359.63|361.43|359.73|361.48|359.78|361.24|359.54|20
1730125410000|2024-10-28 14:23:30|361.44|359.74|361.39|359.69|361.48|359.78|361.37|359.67|18
1730125420000|2024-10-28 14:23:40|361.41|359.71|361.91|360.21|361.96|360.26|361.41|359.71|21
1730125430000|2024-10-28 14:23:50|361.9|360.2|361.86|360.16|361.9|360.2|361.85|360.15|14
1730125440000|2024-10-28 14:24:00|361.85|360.15|361.85|360.15|361.85|360.15|361.83|360.13|9
1730125450000|2024-10-28 14:24:10|361.89|360.19|361.98|360.28|362.04|360.34|361.89|360.19|22
1730125460000|2024-10-28 14:24:20|361.97|360.27|361.41|359.71|361.97|360.27|361.36|359.66|19
1730125470000|2024-10-28 14:24:30|361.43|359.73|361.07|359.37|361.47|359.77|361.07|359.37|21
1730125480000|2024-10-28 14:24:40|361.08|359.38|360.89|359.19|361.21|359.51|360.89|359.19|19
1730125490000|2024-10-28 14:24:50|360.9|359.2|361|359.3|361.04|359.34|360.89|359.19|15
1730125500000|2024-10-28 14:25:00|360.99|359.29|361.07|359.37|361.33|359.63|360.93|359.23|29
1730125510000|2024-10-28 14:25:10|361.11|359.41|361|359.3|361.11|359.41|360.94|359.24|20
1730125520000|2024-10-28 14:25:20|360.98|359.28|361.09|359.39|361.26|359.56|360.98|359.28|20
1730125530000|2024-10-28 14:25:30|361.08|359.38|360.77|359.07|361.11|359.41|360.73|359.03|22
1730125540000|2024-10-28 14:25:40|360.78|359.08|360.79|359.09|360.95|359.25|360.74|359.04|27
1730125550000|2024-10-28 14:25:50|360.8|359.1|360.9|359.2|360.9|359.2|360.73|359.03|20
1730125560000|2024-10-28 14:26:00|360.89|359.19|360.56|358.86|360.89|359.19|360.54|358.84|19
1730125570000|2024-10-28 14:26:10|360.58|358.88|360.61|358.91|360.66|358.96|360.56|358.86|18
1730125580000|2024-10-28 14:26:20|360.42|358.72|360.58|358.88|360.66|358.96|360.32|358.62|19
1730125590000|2024-10-28 14:26:30|360.54|358.84|361.07|359.37|361.19|359.49|360.52|358.82|20
1730125600000|2024-10-28 14:26:40|361.08|359.38|361.05|359.35|361.1|359.4|360.89|359.19|17
1730125610000|2024-10-28 14:26:50|361.04|359.34|360.77|359.07|361.05|359.35|360.73|359.03|20
1730125620000|2024-10-28 14:27:00|360.78|359.08|360.72|359.02|360.8|359.1|360.72|359.02|21
1730125630000|2024-10-28 14:27:10|360.71|359.01|360.73|359.03|360.87|359.17|360.58|358.88|24
1730125640000|2024-10-28 14:27:20|360.77|359.07|360.86|359.16|360.98|359.28|360.7|359|19
1730125650000|2024-10-28 14:27:30|360.87|359.17|360.74|359.04|360.88|359.18|360.71|359.01|18
1730125660000|2024-10-28 14:27:40|360.78|359.08|360.64|358.94|360.78|359.08|360.63|358.93|24
1730125670000|2024-10-28 14:27:50|360.66|358.96|360.77|359.07|360.77|359.07|360.66|358.96|17
1730125680000|2024-10-28 14:28:00|360.75|359.05|360.64|358.94|360.75|359.05|360.56|358.86|22
1730125690000|2024-10-28 14:28:10|360.66|358.96|360.9|359.2|360.9|359.2|360.66|358.96|21
1730125700000|2024-10-28 14:28:20|360.89|359.19|360.98|359.28|361.04|359.34|360.83|359.13|22
1730125710000|2024-10-28 14:28:30|360.97|359.27|361.2|359.5|361.2|359.5|360.87|359.17|24
1730125720000|2024-10-28 14:28:40|361.22|359.52|361.06|359.36|361.25|359.55|360.98|359.28|24
1730125730000|2024-10-28 14:28:50|361.1|359.4|361.22|359.52|361.24|359.54|361.05|359.35|23
1730125740000|2024-10-28 14:29:00|361.21|359.51|361.06|359.36|361.22|359.52|361.05|359.35|21
1730125750000|2024-10-28 14:29:10|361.07|359.37|360.91|359.21|361.14|359.44|360.91|359.21|19
1730125760000|2024-10-28 14:29:20|360.84|359.14|360.51|358.81|360.84|359.14|360.48|358.78|31
1730125770000|2024-10-28 14:29:30|360.5|358.8|360.26|358.56|360.5|358.8|360.23|358.53|11
1730125780000|2024-10-28 14:29:40|360.25|358.55|360.3|358.6|360.38|358.68|360.25|358.55|21
1730125790000|2024-10-28 14:29:50|360.29|358.59|360.49|358.79|360.52|358.82|360.28|358.58|17
1730125800000|2024-10-28 14:30:00|360.48|358.78|360.58|358.88|360.58|358.88|360.26|358.56|26
1730125810000|2024-10-28 14:30:10|360.61|358.91|360.76|359.06|360.77|359.07|360.58|358.88|26
1730125820000|2024-10-28 14:30:20|360.75|359.05|360.98|359.28|361.05|359.35|360.75|359.05|25
1730125830000|2024-10-28 14:30:30|360.99|359.29|360.96|359.26|361.02|359.32|360.93|359.23|12
1730125840000|2024-10-28 14:30:40|361.04|359.34|360.76|359.06|361.05|359.35|360.75|359.05|20
1730125850000|2024-10-28 14:30:50|360.78|359.08|361|359.3|361|359.3|360.78|359.08|21
1730125860000|2024-10-28 14:31:00|361.02|359.32|360.78|359.08|361.02|359.32|360.73|359.03|24
1730125870000|2024-10-28 14:31:10|360.8|359.1|361.19|359.49|361.19|359.49|360.8|359.1|18
1730125880000|2024-10-28 14:31:20|361.2|359.5|361.21|359.51|361.22|359.52|361.17|359.47|18
1730125890000|2024-10-28 14:31:30|361.22|359.52|361.15|359.45|361.22|359.52|361.14|359.44|17
1730125900000|2024-10-28 14:31:40|361.14|359.44|361.08|359.38|361.2|359.5|361.08|359.38|12
1730125910000|2024-10-28 14:31:50|361.07|359.37|360.97|359.27|361.08|359.38|360.97|359.27|14
1730125920000|2024-10-28 14:32:00|360.92|359.22|360.58|358.88|360.92|359.22|360.46|358.76|27
1730125930000|2024-10-28 14:32:10|360.63|358.93|360.96|359.26|360.96|359.26|360.63|358.93|24
1730125940000|2024-10-28 14:32:20|360.98|359.28|360.86|359.16|360.98|359.28|360.84|359.14|18
1730125950000|2024-10-28 14:32:30|360.85|359.15|360.65|358.95|360.85|359.15|360.63|358.93|24
1730125960000|2024-10-28 14:32:40|360.68|358.98|360.56|358.86|360.78|359.08|360.54|358.84|25
1730125970000|2024-10-28 14:32:50|360.58|358.88|360.65|358.95|360.68|358.98|360.58|358.88|21
1730125980000|2024-10-28 14:33:00|360.64|358.94|360.58|358.88|360.75|359.05|360.58|358.88|18
1730125990000|2024-10-28 14:33:10|360.61|358.91|360.76|359.06|360.84|359.14|360.61|358.91|21
1730126000000|2024-10-28 14:33:20|360.78|359.08|361.05|359.35|361.05|359.35|360.73|359.03|16
1730126010000|2024-10-28 14:33:30|361.03|359.33|360.97|359.27|361.04|359.34|360.93|359.23|16
1730126020000|2024-10-28 14:33:40|360.94|359.24|360.79|359.09|360.94|359.24|360.74|359.04|17
1730126030000|2024-10-28 14:33:50|360.8|359.1|360.65|358.95|360.84|359.14|360.57|358.87|18
1730126040000|2024-10-28 14:34:00|360.56|358.86|360.67|358.97|360.69|358.99|360.56|358.86|17
1730126050000|2024-10-28 14:34:10|360.65|358.95|360.68|358.98|360.9|359.2|360.65|358.95|19
1730126060000|2024-10-28 14:34:20|360.7|359|360.8|359.1|360.8|359.1|360.69|358.99|13
1730126070000|2024-10-28 14:34:30|360.83|359.13|360.8|359.1|361.03|359.33|360.77|359.07|28
1730126080000|2024-10-28 14:34:40|360.83|359.13|361.05|359.35|361.06|359.36|360.83|359.13|16
1730126090000|2024-10-28 14:34:50|361.06|359.36|361.04|359.34|361.08|359.38|360.98|359.28|17
1730126100000|2024-10-28 14:35:00|361.02|359.32|360.72|359.02|361.02|359.32|360.72|359.02|24
1730126110000|2024-10-28 14:35:10|360.69|358.99|360.59|358.89|360.69|358.99|360.55|358.85|18
1730126120000|2024-10-28 14:35:20|360.6|358.9|360.67|358.97|360.67|358.97|360.52|358.82|17
1730126130000|2024-10-28 14:35:30|360.68|358.98|361.12|359.42|361.12|359.42|360.59|358.89|26
1730126140000|2024-10-28 14:35:40|361.29|359.59|361.36|359.66|361.54|359.84|361.28|359.58|24
1730126150000|2024-10-28 14:35:50|361.35|359.65|361.5|359.8|361.54|359.84|361.33|359.63|26
1730126160000|2024-10-28 14:36:00|361.51|359.81|361.75|360.05|361.75|360.05|361.51|359.81|17
1730126170000|2024-10-28 14:36:10|361.79|360.09|364.6|362.9|364.63|362.93|361.79|360.09|31
1730126180000|2024-10-28 14:36:20|364.62|362.92|364.87|363.17|364.92|363.22|364.62|362.92|22
1730126190000|2024-10-28 14:36:30|364.89|363.19|364.59|362.89|364.89|363.19|364.56|362.86|31
1730126200000|2024-10-28 14:36:40|364.58|362.88|364.55|362.85|364.59|362.89|364.29|362.59|29
1730126210000|2024-10-28 14:36:50|364.57|362.87|364.79|363.09|364.82|363.12|364.57|362.87|21
1730126220000|2024-10-28 14:37:00|364.8|363.1|364.66|362.96|364.83|363.13|364.64|362.94|20
1730126230000|2024-10-28 14:37:10|364.7|363|364.37|362.67|364.72|363.02|364.14|362.44|24
1730126240000|2024-10-28 14:37:20|364.38|362.68|363.98|362.28|364.38|362.68|363.92|362.22|34
1730126250000|2024-10-28 14:37:30|363.97|362.27|363.89|362.19|364.07|362.37|363.89|362.19|26
1730126260000|2024-10-28 14:37:40|363.83|362.13|363.58|361.88|363.83|362.13|363.52|361.82|17
1730126270000|2024-10-28 14:37:50|363.59|361.89|364.02|362.32|364.02|362.32|363.59|361.89|29
1730126280000|2024-10-28 14:38:00|364.03|362.33|363.91|362.21|364.34|362.64|363.91|362.21|25
1730126290000|2024-10-28 14:38:10|363.92|362.22|363.36|361.66|363.93|362.23|363.36|361.66|28
1730126300000|2024-10-28 14:38:20|363.35|361.65|363.36|361.66|363.52|361.82|363.12|361.42|19
1730126310000|2024-10-28 14:38:30|363.4|361.7|363.49|361.79|363.51|361.81|363.4|361.7|19
1730126320000|2024-10-28 14:38:40|363.48|361.78|363.49|361.79|363.51|361.81|363.48|361.78|17
1730126330000|2024-10-28 14:38:50|363.5|361.8|363.35|361.65|363.51|361.81|363.35|361.65|15
1730126340000|2024-10-28 14:39:00|363.34|361.64|363.61|361.91|363.61|361.91|363.29|361.59|21
1730126350000|2024-10-28 14:39:10|363.63|361.93|363.8|362.1|363.99|362.29|363.63|361.93|18
1730126360000|2024-10-28 14:39:20|363.79|362.09|363.53|361.83|363.79|362.09|363.49|361.79|18
1730126370000|2024-10-28 14:39:30|363.52|361.82|363.6|361.9|363.62|361.92|363.49|361.79|16
1730126380000|2024-10-28 14:39:40|363.61|361.91|363.33|361.63|363.61|361.91|363.32|361.62|17
1730126390000|2024-10-28 14:39:50|363.32|361.62|363.58|361.88|363.59|361.89|363.32|361.62|16
1730126400000|2024-10-28 14:40:00|363.59|361.89|363.97|362.27|363.97|362.27|363.54|361.84|22
1730126410000|2024-10-28 14:40:10|363.96|362.26|363.96|362.26|364.26|362.56|363.96|362.26|17
1730126420000|2024-10-28 14:40:20|363.97|362.27|363.6|361.9|363.98|362.28|363.6|361.9|16
1730126430000|2024-10-28 14:40:30|363.59|361.89|363.56|361.86|363.73|362.03|363.56|361.86|20
1730126440000|2024-10-28 14:40:40|363.55|361.85|363.51|361.81|363.57|361.87|363.42|361.72|21
1730126450000|2024-10-28 14:40:50|363.5|361.8|363.35|361.65|363.55|361.85|363.32|361.62|13
1730126460000|2024-10-28 14:41:00|363.52|361.82|363.62|361.92|363.64|361.94|363.52|361.82|12
1730126470000|2024-10-28 14:41:10|363.63|361.93|363.68|361.98|363.81|362.11|363.63|361.93|22
1730126480000|2024-10-28 14:41:20|363.73|362.03|363.79|362.09|363.8|362.1|363.71|362.01|17
1730126490000|2024-10-28 14:41:30|363.8|362.1|363.9|362.2|363.9|362.2|363.73|362.03|9
1730126500000|2024-10-28 14:41:40|364.04|362.34|364.33|362.63|364.39|362.69|364.04|362.34|21
1730126510000|2024-10-28 14:41:50|364.29|362.59|364.43|362.73|364.51|362.81|364.29|362.59|23
1730126520000|2024-10-28 14:42:00|364.41|362.71|364.36|362.66|364.51|362.81|364.28|362.58|19
1730126530000|2024-10-28 14:42:10|364.37|362.67|364.73|363.03|364.79|363.09|364.37|362.67|20
1730126540000|2024-10-28 14:42:20|364.64|362.94|364.41|362.71|364.64|362.94|364.4|362.7|19
1730126550000|2024-10-28 14:42:30|364.42|362.72|364.76|363.06|364.78|363.08|364.41|362.71|23
1730126560000|2024-10-28 14:42:40|364.75|363.05|364.6|362.9|364.77|363.07|364.6|362.9|23
1730126570000|2024-10-28 14:42:50|364.56|362.86|364.75|363.05|364.76|363.06|364.55|362.85|20
1730126580000|2024-10-28 14:43:00|364.77|363.07|364.77|363.07|364.91|363.21|364.75|363.05|19
1730126590000|2024-10-28 14:43:10|364.7|363|364.61|362.91|364.76|363.06|364.61|362.91|16
1730126600000|2024-10-28 14:43:20|364.59|362.89|364.58|362.88|364.68|362.98|364.55|362.85|22
1730126610000|2024-10-28 14:43:30|364.57|362.87|364.57|362.87|364.62|362.92|364.55|362.85|18
1730126620000|2024-10-28 14:43:40|364.56|362.86|364.63|362.93|364.68|362.98|364.5|362.8|16
1730126630000|2024-10-28 14:43:50|364.64|362.94|364.55|362.85|364.67|362.97|364.55|362.85|14
1730126640000|2024-10-28 14:44:00|364.5|362.8|364.58|362.88|364.59|362.89|364.41|362.71|18
1730126650000|2024-10-28 14:44:10|364.59|362.89|364.83|363.13|364.83|363.13|364.59|362.89|20
1730126660000|2024-10-28 14:44:20|364.84|363.14|364.75|363.05|364.85|363.15|364.75|363.05|11
1730126670000|2024-10-28 14:44:30|364.76|363.06|364.78|363.08|364.78|363.08|364.75|363.05|4
1730126680000|2024-10-28 14:44:40|364.79|363.09|364.66|362.96|364.79|363.09|364.65|362.95|12
1730126690000|2024-10-28 14:44:50|364.67|362.97|364.52|362.82|364.7|363|364.52|362.82|12
1730126700000|2024-10-28 14:45:00|364.5|362.8|364.49|362.79|364.5|362.8|364.42|362.72|14
1730126710000|2024-10-28 14:45:10|364.48|362.78|364.27|362.57|364.48|362.78|364.23|362.53|16
1730126720000|2024-10-28 14:45:20|364.28|362.58|364.59|362.89|364.59|362.89|364.28|362.58|22
1730126730000|2024-10-28 14:45:30|364.71|363.01|364.59|362.89|364.71|363.01|364.54|362.84|13
1730126740000|2024-10-28 14:45:40|364.58|362.88|364.49|362.79|364.58|362.88|364.47|362.77|11
1730126750000|2024-10-28 14:45:50|364.48|362.78|364.3|362.6|364.48|362.78|364.29|362.59|11
1730126760000|2024-10-28 14:46:00|364.31|362.61|364.32|362.62|364.35|362.65|364.26|362.56|17
1730126770000|2024-10-28 14:46:10|364.34|362.64|364.25|362.55|364.36|362.66|364.19|362.49|18
1730126780000|2024-10-28 14:46:20|364.21|362.51|364.26|362.56|364.26|362.56|364.19|362.49|13
1730126790000|2024-10-28 14:46:30|364.23|362.53|364.25|362.55|364.26|362.56|364.2|362.5|12
1730126800000|2024-10-28 14:46:40|364.23|362.53|363.9|362.2|364.23|362.53|363.9|362.2|19
1730126810000|2024-10-28 14:46:50|363.91|362.21|364.14|362.44|364.14|362.44|363.91|362.21|14
1730126820000|2024-10-28 14:47:00|364.15|362.45|364.07|362.37|364.21|362.51|364.05|362.35|16
1730126830000|2024-10-28 14:47:10|364.08|362.38|364.43|362.73|364.43|362.73|364.08|362.38|13
1730126840000|2024-10-28 14:47:20|364.44|362.74|364.67|362.97|364.67|362.97|364.44|362.74|8
1730126850000|2024-10-28 14:47:30|364.79|363.09|364.56|362.86|364.8|363.1|364.55|362.85|18
1730126860000|2024-10-28 14:47:40|364.57|362.87|364.37|362.67|364.62|362.92|364.37|362.67|16
1730126870000|2024-10-28 14:47:50|364.36|362.66|363.76|362.06|364.36|362.66|363.76|362.06|22
1730126880000|2024-10-28 14:48:00|363.75|362.05|363.45|361.75|363.76|362.06|363.42|361.72|19
1730126890000|2024-10-28 14:48:10|363.46|361.76|363.04|361.34|363.5|361.8|363.04|361.34|22
1730126900000|2024-10-28 14:48:20|363.06|361.36|363.04|361.34|363.11|361.41|363.02|361.32|18
1730126910000|2024-10-28 14:48:30|363.05|361.35|362.93|361.23|363.05|361.35|362.92|361.22|15
1730126920000|2024-10-28 14:48:40|362.95|361.25|363.1|361.4|363.1|361.4|362.95|361.25|12
1730126930000|2024-10-28 14:48:50|363.11|361.41|363.15|361.45|363.16|361.46|363.11|361.41|7
1730126940000|2024-10-28 14:49:00|363.1|361.4|363.26|361.56|363.26|361.56|363.1|361.4|8
1730126950000|2024-10-28 14:49:10|363.27|361.57|363.26|361.56|363.27|361.57|363.16|361.46|12
1730126960000|2024-10-28 14:49:20|363.27|361.57|363.29|361.59|363.32|361.62|363.24|361.54|15
1730126970000|2024-10-28 14:49:30|363.32|361.62|363.46|361.76|363.69|361.99|363.32|361.62|23
1730126980000|2024-10-28 14:49:40|363.48|361.78|363.53|361.83|363.54|361.84|363.48|361.78|10
1730126990000|2024-10-28 14:49:50|363.52|361.82|363.15|361.45|363.52|361.82|363.12|361.42|19
1730127000000|2024-10-28 14:50:00|363.14|361.44|363.18|361.48|363.28|361.58|363.12|361.42|13
1730127010000|2024-10-28 14:50:10|363.19|361.49|362.96|361.26|363.2|361.5|362.96|361.26|15
1730127020000|2024-10-28 14:50:20|362.97|361.27|362.95|361.25|363.05|361.35|362.93|361.23|16
1730127030000|2024-10-28 14:50:30|362.94|361.24|362.84|361.14|362.97|361.27|362.84|361.14|21
1730127040000|2024-10-28 14:50:40|362.82|361.12|362.7|361|362.82|361.12|362.67|360.97|10
1730127050000|2024-10-28 14:50:50|362.69|360.99|362.72|361.02|362.75|361.05|362.69|360.99|14
1730127060000|2024-10-28 14:51:00|362.71|361.01|362.74|361.04|362.79|361.09|362.7|361|19
1730127070000|2024-10-28 14:51:10|362.7|361|362.62|360.92|362.8|361.1|362.62|360.92|17
1730127080000|2024-10-28 14:51:20|362.61|360.91|362.54|360.84|362.63|360.93|362.53|360.83|16
1730127090000|2024-10-28 14:51:30|362.53|360.83|362.56|360.86|362.57|360.87|362.46|360.76|23
1730127100000|2024-10-28 14:51:40|362.57|360.87|362.51|360.81|362.58|360.88|362.51|360.81|16
1730127110000|2024-10-28 14:51:50|362.55|360.85|362.55|360.85|362.56|360.86|362.52|360.82|15
1730127120000|2024-10-28 14:52:00|362.56|360.86|362.3|360.6|362.58|360.88|362.28|360.58|24
1730127130000|2024-10-28 14:52:10|362.33|360.63|362.39|360.69|362.39|360.69|362.33|360.63|5
1730127140000|2024-10-28 14:52:20|362.4|360.7|362.41|360.71|362.41|360.71|362.4|360.7|2
1730127150000|2024-10-28 14:52:30|362.42|360.72|362.43|360.73|362.43|360.73|362.42|360.72|2
1730127160000|2024-10-28 14:52:40|362.4|360.7|362.27|360.57|362.4|360.7|362.22|360.52|19
1730127170000|2024-10-28 14:52:50|362.28|360.58|362.26|360.56|362.31|360.61|362.23|360.53|18
1730127180000|2024-10-28 14:53:00|362.28|360.58|362.42|360.72|362.46|360.76|362.28|360.58|10
1730127190000|2024-10-28 14:53:10|362.43|360.73|362.19|360.49|362.43|360.73|362.12|360.42|21
1730127200000|2024-10-28 14:53:20|362.21|360.51|362.39|360.69|362.39|360.69|362.21|360.51|8
1730127210000|2024-10-28 14:53:30|362.4|360.7|362.41|360.71|362.42|360.72|362.4|360.7|4
1730127220000|2024-10-28 14:53:40|362.42|360.72|362.41|360.71|362.42|360.72|362.41|360.71|2
1730127230000|2024-10-28 14:53:50|362.4|360.7|362.61|360.91|362.61|360.91|362.38|360.68|9
1730127240000|2024-10-28 14:54:00|362.58|360.88|362.54|360.84|362.58|360.88|362.43|360.73|23
1730127250000|2024-10-28 14:54:10|362.5|360.8|362.4|360.7|362.51|360.81|362.37|360.67|12
1730127260000|2024-10-28 14:54:20|362.36|360.66|362.26|360.56|362.36|360.66|362.26|360.56|16
1730127270000|2024-10-28 14:54:30|362.27|360.57|361.96|360.26|362.27|360.57|361.94|360.24|16
1730127280000|2024-10-28 14:54:40|361.97|360.27|361.93|360.23|361.98|360.28|361.91|360.21|14
1730127290000|2024-10-28 14:54:50|361.94|360.24|361.96|360.26|361.96|360.26|361.93|360.23|13
1730127300000|2024-10-28 14:55:00|361.97|360.27|361.99|360.29|361.99|360.29|361.97|360.27|6
1730127310000|2024-10-28 14:55:10|362|360.3|361.99|360.29|362.01|360.31|361.99|360.29|3
1730127320000|2024-10-28 14:55:20|362|360.3|362|360.3|362|360.3|362|360.3|1
1730127330000|2024-10-28 14:55:30|361.97|360.27|361.91|360.21|361.98|360.28|361.91|360.21|5
1730127340000|2024-10-28 14:55:40|361.93|360.23|361.98|360.28|361.99|360.29|361.93|360.23|8
1730127350000|2024-10-28 14:55:50|361.97|360.27|361.99|360.29|362.01|360.31|361.96|360.26|14
1730127360000|2024-10-28 14:56:00|361.98|360.28|361.88|360.18|361.98|360.28|361.85|360.15|8
1730127370000|2024-10-28 14:56:10|361.89|360.19|361.88|360.18|361.99|360.29|361.88|360.18|15
1730127380000|2024-10-28 14:56:20|361.87|360.17|362.01|360.31|362.01|360.31|361.86|360.16|17
1730127390000|2024-10-28 14:56:30|362.02|360.32|362.27|360.57|362.27|360.57|362.02|360.32|18
1730127400000|2024-10-28 14:56:40|362.26|360.56|362.25|360.55|362.26|360.56|362.24|360.54|8
1730127410000|2024-10-28 14:56:50|362.26|360.56|362.26|360.56|362.27|360.57|362.26|360.56|3
1730127420000|2024-10-28 14:57:00|362.25|360.55|362.26|360.56|362.28|360.58|362.24|360.54|6
1730127430000|2024-10-28 14:57:10|362.27|360.57|362.26|360.56|362.28|360.58|362.25|360.55|7
1730127440000|2024-10-28 14:57:20|362.27|360.57|362.41|360.71|362.47|360.77|362.27|360.57|11
1730127450000|2024-10-28 14:57:30|362.43|360.73|362.3|360.6|362.43|360.73|362.3|360.6|5
1730127460000|2024-10-28 14:57:40|362.34|360.64|362.32|360.62|362.4|360.7|362.29|360.59|12
1730127470000|2024-10-28 14:57:50|362.34|360.64|362.25|360.55|362.36|360.66|362.25|360.55|12
1730127480000|2024-10-28 14:58:00|362.24|360.54|362.02|360.32|362.24|360.54|362.02|360.32|9
1730127490000|2024-10-28 14:58:10|362.05|360.35|361.99|360.29|362.12|360.42|361.96|360.26|21
1730127500000|2024-10-28 14:58:20|361.98|360.28|361.98|360.28|361.99|360.29|361.92|360.22|21
1730127510000|2024-10-28 14:58:30|361.97|360.27|361.82|360.12|361.98|360.28|361.82|360.12|10
1730127520000|2024-10-28 14:58:40|361.84|360.14|361.99|360.29|362|360.3|361.82|360.12|6
1730127530000|2024-10-28 14:58:50|361.96|360.26|361.94|360.24|361.97|360.27|361.86|360.16|15
1730127540000|2024-10-28 14:59:00|362.01|360.31|362.03|360.33|362.04|360.34|362.01|360.31|3
1730127550000|2024-10-28 14:59:10|361.94|360.24|362.05|360.35|362.05|360.35|361.93|360.23|13
1730127560000|2024-10-28 14:59:20|362.06|360.36|362.1|360.4|362.1|360.4|362.06|360.36|5
1730127570000|2024-10-28 14:59:30|362.11|360.41|362.25|360.55|362.26|360.56|362.1|360.4|13
1730127580000|2024-10-28 14:59:40|362.24|360.54|362.26|360.56|362.27|360.57|362.24|360.54|12
1730127590000|2024-10-28 14:59:50|362.21|360.51|362.23|360.53|362.23|360.53|362.19|360.49|7
1730127600000|2024-10-28 15:00:00|362.33|360.63|362.28|360.58|362.35|360.65|362.18|360.48|16
1730127610000|2024-10-28 15:00:10|362.29|360.59|362.26|360.56|362.32|360.62|362.25|360.55|15
1730127620000|2024-10-28 15:00:20|362.27|360.57|362.31|360.61|362.31|360.61|362.26|360.56|11
1730127630000|2024-10-28 15:00:30|362.42|360.72|362.85|361.15|362.91|361.21|362.42|360.72|17
1730127640000|2024-10-28 15:00:40|362.84|361.14|362.54|360.84|362.84|361.14|362.54|360.84|18
1730127650000|2024-10-28 15:00:50|362.53|360.83|362.26|360.56|362.53|360.83|362.19|360.49|18
1730127660000|2024-10-28 15:01:00|362.28|360.58|362.82|361.12|362.82|361.12|362.27|360.57|20
1730127670000|2024-10-28 15:01:10|362.83|361.13|363.33|361.63|363.33|361.63|362.81|361.11|21
1730127680000|2024-10-28 15:01:20|363.34|361.64|363.68|361.98|363.68|361.98|363.34|361.64|17
1730127690000|2024-10-28 15:01:30|363.67|361.97|363.57|361.87|363.87|362.17|363.54|361.84|24
1730127700000|2024-10-28 15:01:40|363.61|361.91|363.57|361.87|363.64|361.94|363.56|361.86|14
1730127710000|2024-10-28 15:01:50|363.59|361.89|363.92|362.22|363.92|362.22|363.59|361.89|19
1730127720000|2024-10-28 15:02:00|363.93|362.23|363.44|361.74|363.97|362.27|363.43|361.73|23
1730127730000|2024-10-28 15:02:10|363.39|361.69|363.34|361.64|363.39|361.69|363.03|361.33|18
1730127740000|2024-10-28 15:02:20|363.33|361.63|363.23|361.53|363.36|361.66|363.23|361.53|19
1730127750000|2024-10-28 15:02:30|363.22|361.52|363.15|361.45|363.23|361.53|363.14|361.44|11
1730127760000|2024-10-28 15:02:40|363.14|361.44|363.01|361.31|363.14|361.44|362.97|361.27|10
1730127770000|2024-10-28 15:02:50|363.02|361.32|362.73|361.03|363.11|361.41|362.72|361.02|20
1730127780000|2024-10-28 15:03:00|362.83|361.13|362.27|360.57|362.83|361.13|362.25|360.55|20
1730127790000|2024-10-28 15:03:10|362.28|360.58|362.14|360.44|362.34|360.64|362|360.3|19
1730127800000|2024-10-28 15:03:20|362.13|360.43|362.31|360.61|362.46|360.76|362.13|360.43|17
1730127810000|2024-10-28 15:03:30|362.32|360.62|362.01|360.31|362.32|360.62|362.01|360.31|23
1730127820000|2024-10-28 15:03:40|361.99|360.29|361.9|360.2|361.99|360.29|361.84|360.14|15
1730127830000|2024-10-28 15:03:50|361.91|360.21|362.27|360.57|362.29|360.59|361.9|360.2|23
1730127840000|2024-10-28 15:04:00|362.28|360.58|362.46|360.76|362.46|360.76|362.14|360.44|27
1730127850000|2024-10-28 15:04:10|362.39|360.69|362.67|360.97|362.67|360.97|362.37|360.67|19
1730127860000|2024-10-28 15:04:20|362.66|360.96|362.91|361.21|362.94|361.24|362.65|360.95|21
1730127870000|2024-10-28 15:04:30|362.9|361.2|362.89|361.19|362.99|361.29|362.89|361.19|18
1730127880000|2024-10-28 15:04:40|362.8|361.1|362.67|360.97|362.8|361.1|362.59|360.89|16
1730127890000|2024-10-28 15:04:50|362.68|360.98|363.07|361.37|363.17|361.47|362.68|360.98|22
1730127900000|2024-10-28 15:05:00|362.97|361.27|362.75|361.05|362.98|361.28|362.64|360.94|17
1730127910000|2024-10-28 15:05:10|362.76|361.06|363.24|361.54|363.24|361.54|362.76|361.06|26
1730127920000|2024-10-28 15:05:20|363.23|361.53|363.03|361.33|363.25|361.55|363.02|361.32|16
1730127930000|2024-10-28 15:05:30|363.08|361.38|363.21|361.51|363.22|361.52|363.08|361.38|16
1730127940000|2024-10-28 15:05:40|363.22|361.52|362.91|361.21|363.22|361.52|362.86|361.16|16
1730127950000|2024-10-28 15:05:50|362.89|361.19|362.43|360.73|362.9|361.2|362.39|360.69|21
1730127960000|2024-10-28 15:06:00|362.44|360.74|362.63|360.93|362.67|360.97|362.33|360.63|24
1730127970000|2024-10-28 15:06:10|362.65|360.95|363.18|361.48|363.18|361.48|362.63|360.93|25
1730127980000|2024-10-28 15:06:20|363.19|361.49|362.98|361.28|363.19|361.49|362.94|361.24|22
1730127990000|2024-10-28 15:06:30|362.99|361.29|362.9|361.2|362.99|361.29|362.74|361.04|26
1730128000000|2024-10-28 15:06:40|362.89|361.19|362.51|360.81|362.93|361.23|362.5|360.8|17
1730128010000|2024-10-28 15:06:50|362.49|360.79|362.66|360.96|362.66|360.96|362.48|360.78|15
1730128020000|2024-10-28 15:07:00|362.67|360.97|362.88|361.18|362.91|361.21|362.65|360.95|13
1730128030000|2024-10-28 15:07:10|362.9|361.2|362.86|361.16|362.9|361.2|362.77|361.07|22
1730128040000|2024-10-28 15:07:20|362.9|361.2|363.1|361.4|363.19|361.49|362.9|361.2|17
1730128050000|2024-10-28 15:07:30|363.06|361.36|362.9|361.2|363.06|361.36|362.9|361.2|13
1730128060000|2024-10-28 15:07:40|362.87|361.17|362.78|361.08|362.87|361.17|362.77|361.07|13
1730128070000|2024-10-28 15:07:50|362.79|361.09|362.83|361.13|362.84|361.14|362.79|361.09|11
1730128080000|2024-10-28 15:08:00|362.84|361.14|362.88|361.18|362.88|361.18|362.62|360.92|27
1730128090000|2024-10-28 15:08:10|362.87|361.17|362.92|361.22|362.95|361.25|362.66|360.96|20
1730128100000|2024-10-28 15:08:20|362.93|361.23|362.35|360.65|362.93|361.23|362.35|360.65|26
1730128110000|2024-10-28 15:08:30|362.39|360.69|362.47|360.77|362.56|360.86|362.35|360.65|24
1730128120000|2024-10-28 15:08:40|362.46|360.76|362.35|360.65|362.47|360.77|362.32|360.62|20
1730128130000|2024-10-28 15:08:50|362.37|360.67|362.08|360.38|362.37|360.67|362.08|360.38|21
1730128140000|2024-10-28 15:09:00|362.06|360.36|361.89|360.19|362.06|360.36|361.86|360.16|28
1730128150000|2024-10-28 15:09:10|361.88|360.18|361.84|360.14|361.88|360.18|361.76|360.06|19
1730128160000|2024-10-28 15:09:20|361.85|360.15|361.62|359.92|361.85|360.15|361.61|359.91|21
1730128170000|2024-10-28 15:09:30|361.63|359.93|361.75|360.05|361.92|360.22|361.63|359.93|19
1730128180000|2024-10-28 15:09:40|361.72|360.02|361.77|360.07|361.77|360.07|361.5|359.8|20
1730128190000|2024-10-28 15:09:50|361.78|360.08|361.64|359.94|361.78|360.08|361.6|359.9|15
1730128200000|2024-10-28 15:10:00|361.65|359.95|361.73|360.03|361.96|360.26|361.65|359.95|29
1730128210000|2024-10-28 15:10:10|361.71|360.01|361.99|360.29|362.01|360.31|361.67|359.97|20
1730128220000|2024-10-28 15:10:20|362|360.3|361.78|360.08|362.11|360.41|361.78|360.08|22
1730128230000|2024-10-28 15:10:30|361.77|360.07|361.88|360.18|361.88|360.18|361.73|360.03|12
1730128240000|2024-10-28 15:10:40|361.93|360.23|361.74|360.04|361.94|360.24|361.74|360.04|16
1730128250000|2024-10-28 15:10:50|361.75|360.05|361.81|360.11|361.81|360.11|361.71|360.01|16
1730128260000|2024-10-28 15:11:00|361.78|360.08|361.81|360.11|361.81|360.11|361.75|360.05|21
1730128270000|2024-10-28 15:11:10|361.79|360.09|362.34|360.64|362.34|360.64|361.79|360.09|13
1730128280000|2024-10-28 15:11:20|362.37|360.67|362.56|360.86|362.61|360.91|362.37|360.67|18
1730128290000|2024-10-28 15:11:30|362.53|360.83|362.95|361.25|362.99|361.29|362.52|360.82|19
1730128300000|2024-10-28 15:11:40|362.93|361.23|362.81|361.11|362.95|361.25|362.74|361.04|20
1730128310000|2024-10-28 15:11:50|362.77|361.07|362.85|361.15|362.86|361.16|362.77|361.07|16
1730128320000|2024-10-28 15:12:00|362.79|361.09|362.93|361.23|363.02|361.32|362.74|361.04|17
1730128330000|2024-10-28 15:12:10|362.97|361.27|362.79|361.09|362.99|361.29|362.72|361.02|24
1730128340000|2024-10-28 15:12:20|362.77|361.07|362.76|361.06|362.81|361.11|362.76|361.06|15
1730128350000|2024-10-28 15:12:30|362.75|361.05|362.73|361.03|362.75|361.05|362.6|360.9|16
1730128360000|2024-10-28 15:12:40|362.76|361.06|362.83|361.13|362.86|361.16|362.76|361.06|19
1730128370000|2024-10-28 15:12:50|362.76|361.06|362.51|360.81|362.76|361.06|362.5|360.8|11
1730128380000|2024-10-28 15:13:00|362.5|360.8|362.61|360.91|362.68|360.98|362.5|360.8|19
1730128390000|2024-10-28 15:13:10|362.64|360.94|363.3|361.6|363.37|361.67|362.62|360.92|19
1730128400000|2024-10-28 15:13:20|363.29|361.59|363.21|361.51|363.29|361.59|363.21|361.51|6
1730128410000|2024-10-28 15:13:30|363.22|361.52|363.21|361.51|363.27|361.57|363.21|361.51|9
1730128420000|2024-10-28 15:13:40|363.14|361.44|362.71|361.01|363.14|361.44|362.71|361.01|11
1730128430000|2024-10-28 15:13:50|362.72|361.02|363.07|361.37|363.11|361.41|362.72|361.02|20
1730128440000|2024-10-28 15:14:00|362.99|361.29|363.15|361.45|363.38|361.68|362.95|361.25|24
1730128450000|2024-10-28 15:14:10|363.21|361.51|363.23|361.53|363.28|361.58|363.21|361.51|15
1730128460000|2024-10-28 15:14:20|363.22|361.52|363.23|361.53|363.23|361.53|363.09|361.39|14
1730128470000|2024-10-28 15:14:30|363.33|361.63|363.2|361.5|363.37|361.67|363.2|361.5|12
1730128480000|2024-10-28 15:14:40|363.19|361.49|363.21|361.51|363.35|361.65|363.18|361.48|16
1730128490000|2024-10-28 15:14:50|363.2|361.5|363.24|361.54|363.29|361.59|363.18|361.48|17
1730128500000|2024-10-28 15:15:00|363.23|361.53|363.11|361.41|363.25|361.55|363.11|361.41|10
1730128510000|2024-10-28 15:15:10|363.1|361.4|362.86|361.16|363.1|361.4|362.68|360.98|26
1730128520000|2024-10-28 15:15:20|362.89|361.19|363.07|361.37|363.07|361.37|362.84|361.14|25
1730128530000|2024-10-28 15:15:30|363.05|361.35|363.31|361.61|363.32|361.62|362.98|361.28|16
1730128540000|2024-10-28 15:15:40|363.32|361.62|363.51|361.81|363.51|361.81|363.32|361.62|17
1730128550000|2024-10-28 15:15:50|363.52|361.82|363.59|361.89|363.6|361.9|363.52|361.82|12
1730128560000|2024-10-28 15:16:00|363.6|361.9|363.5|361.8|363.6|361.9|363.48|361.78|14
1730128570000|2024-10-28 15:16:10|363.49|361.79|363.44|361.74|363.58|361.88|363.43|361.73|17
1730128580000|2024-10-28 15:16:20|363.46|361.76|363.6|361.9|363.6|361.9|363.44|361.74|15
1730128590000|2024-10-28 15:16:30|363.57|361.87|363.36|361.66|363.57|361.87|363.31|361.61|14
1730128600000|2024-10-28 15:16:40|363.38|361.68|363.55|361.85|363.55|361.85|363.38|361.68|17
1730128610000|2024-10-28 15:16:50|363.54|361.84|363.35|361.65|363.54|361.84|363.34|361.64|13
1730128620000|2024-10-28 15:17:00|363.37|361.67|363.12|361.42|363.39|361.69|363.12|361.42|21
1730128630000|2024-10-28 15:17:10|363.14|361.44|363.31|361.61|363.31|361.61|363.14|361.44|16
1730128640000|2024-10-28 15:17:20|363.33|361.63|363.28|361.58|363.41|361.71|363.27|361.57|16
1730128650000|2024-10-28 15:17:30|363.2|361.5|363.09|361.39|363.24|361.54|363.09|361.39|17
1730128660000|2024-10-28 15:17:40|363.08|361.38|362.95|361.25|363.08|361.38|362.94|361.24|14
1730128670000|2024-10-28 15:17:50|362.94|361.24|362.87|361.17|362.95|361.25|362.8|361.1|21
1730128680000|2024-10-28 15:18:00|362.88|361.18|363.33|361.63|363.33|361.63|362.88|361.18|16
1730128690000|2024-10-28 15:18:10|363.32|361.62|363.3|361.6|363.32|361.62|363.29|361.59|7
1730128700000|2024-10-28 15:18:20|363.31|361.61|363.05|361.35|363.31|361.61|362.93|361.23|26
1730128710000|2024-10-28 15:18:30|363.07|361.37|362.85|361.15|363.08|361.38|362.83|361.13|16
1730128720000|2024-10-28 15:18:40|362.83|361.13|362.85|361.15|362.85|361.15|362.71|361.01|20
1730128730000|2024-10-28 15:18:50|362.84|361.14|362.74|361.04|362.85|361.15|362.71|361.01|14
1730128740000|2024-10-28 15:19:00|362.72|361.02|362.74|361.04|362.74|361.04|362.72|361.02|3
1730128750000|2024-10-28 15:19:10|362.67|360.97|362.58|360.88|362.67|360.97|362.53|360.83|10
1730128760000|2024-10-28 15:19:20|362.6|360.9|362.43|360.73|362.63|360.93|362.43|360.73|16
1730128770000|2024-10-28 15:19:30|362.46|360.76|362.51|360.81|362.52|360.82|362.46|360.76|20
1730128780000|2024-10-28 15:19:40|362.53|360.83|362.54|360.84|362.54|360.84|362.53|360.83|2
1730128790000|2024-10-28 15:19:50|362.13|360.43|361.88|360.18|362.13|360.43|361.87|360.17|20
1730128800000|2024-10-28 15:20:00|362.05|360.35|362.24|360.54|362.24|360.54|362.05|360.35|12
1730128810000|2024-10-28 15:20:10|362.2|360.5|361.94|360.24|362.22|360.52|361.94|360.24|14
1730128820000|2024-10-28 15:20:20|361.93|360.23|361.97|360.27|362.02|360.32|361.93|360.23|20
1730128830000|2024-10-28 15:20:30|361.95|360.25|361.98|360.28|361.98|360.28|361.93|360.23|12
1730128840000|2024-10-28 15:20:40|362|360.3|361.95|360.25|362.07|360.37|361.86|360.16|18
1730128850000|2024-10-28 15:20:50|361.96|360.26|362.02|360.32|362.02|360.32|361.86|360.16|20
1730128860000|2024-10-28 15:21:00|362.04|360.34|362.18|360.48|362.19|360.49|362.03|360.33|18
1730128870000|2024-10-28 15:21:10|362.19|360.49|362.33|360.63|362.49|360.79|362.19|360.49|20
1730128880000|2024-10-28 15:21:20|362.37|360.67|362.62|360.92|362.62|360.92|362.37|360.67|9
1730128890000|2024-10-28 15:21:30|362.61|360.91|362.29|360.59|362.61|360.91|362.29|360.59|15
1730128900000|2024-10-28 15:21:40|362.23|360.53|362.01|360.31|362.23|360.53|362.01|360.31|18
1730128910000|2024-10-28 15:21:50|361.99|360.29|362.02|360.32|362.02|360.32|361.98|360.28|6
1730128920000|2024-10-28 15:22:00|362.03|360.33|361.98|360.28|362.03|360.33|361.96|360.26|12
1730128930000|2024-10-28 15:22:10|361.97|360.27|361.82|360.12|361.97|360.27|361.82|360.12|9
1730128940000|2024-10-28 15:22:20|361.8|360.1|361.71|360.01|361.8|360.1|361.66|359.96|15
1730128950000|2024-10-28 15:22:30|361.7|360|361.71|360.01|361.71|360.01|361.66|359.96|16
1730128960000|2024-10-28 15:22:40|361.72|360.02|361.71|360.01|361.72|360.02|361.71|360.01|2
1730128980000|2024-10-28 15:23:00|361.83|360.13|362.01|360.31|362.01|360.31|361.83|360.13|6
1730128990000|2024-10-28 15:23:10|362.02|360.32|362.41|360.71|362.43|360.73|362.02|360.32|24
1730129000000|2024-10-28 15:23:20|362.4|360.7|362.32|360.62|362.42|360.72|362.3|360.6|12
1730129010000|2024-10-28 15:23:30|362.3|360.6|361.94|360.24|362.3|360.6|361.94|360.24|16
1730129020000|2024-10-28 15:23:40|361.96|360.26|362.31|360.61|362.31|360.61|361.96|360.26|14
1730129030000|2024-10-28 15:23:50|362.32|360.62|362.18|360.48|362.38|360.68|362.14|360.44|14
1730129040000|2024-10-28 15:24:00|362.19|360.49|362.25|360.55|362.26|360.56|362.17|360.47|17
1730129050000|2024-10-28 15:24:10|362.26|360.56|362.27|360.57|362.3|360.6|362.26|360.56|10
1730129060000|2024-10-28 15:24:20|362.28|360.58|362.34|360.64|362.35|360.65|362.28|360.58|12
1730129070000|2024-10-28 15:24:30|362.33|360.63|362.41|360.71|362.41|360.71|362.29|360.59|15
1730129080000|2024-10-28 15:24:40|362.42|360.72|362.14|360.44|362.49|360.79|362.13|360.43|15
1730129090000|2024-10-28 15:24:50|362.17|360.47|362.14|360.44|362.17|360.47|362.14|360.44|6
1730129100000|2024-10-28 15:25:00|362.13|360.43|361.96|360.26|362.13|360.43|361.93|360.23|16
1730129110000|2024-10-28 15:25:10|361.97|360.27|362.02|360.32|362.02|360.32|361.97|360.27|10
1730129120000|2024-10-28 15:25:20|362.03|360.33|362.01|360.31|362.12|360.42|362.01|360.31|19
1730129130000|2024-10-28 15:25:30|362|360.3|361.88|360.18|362|360.3|361.88|360.18|7
1730129140000|2024-10-28 15:25:40|361.87|360.17|361.98|360.28|361.98|360.28|361.87|360.17|13
1730129150000|2024-10-28 15:25:50|361.97|360.27|361.94|360.24|362|360.3|361.92|360.22|14
1730129160000|2024-10-28 15:26:00|361.95|360.25|361.84|360.14|361.95|360.25|361.84|360.14|10
1730129170000|2024-10-28 15:26:10|361.8|360.1|361.72|360.02|361.8|360.1|361.71|360.01|11
1730129180000|2024-10-28 15:26:20|361.74|360.04|361.64|359.94|361.78|360.08|361.64|359.94|12
1730129190000|2024-10-28 15:26:30|361.65|359.95|361.74|360.04|361.79|360.09|361.65|359.95|13
1730129200000|2024-10-28 15:26:40|361.73|360.03|361.71|360.01|361.76|360.06|361.69|359.99|15
1730129210000|2024-10-28 15:26:50|361.7|360|361.37|359.67|361.77|360.07|361.36|359.66|19
1730129220000|2024-10-28 15:27:00|361.38|359.68|361.4|359.7|361.41|359.71|361.34|359.64|13
1730129230000|2024-10-28 15:27:10|361.39|359.69|361.36|359.66|361.39|359.69|361.34|359.64|12
1730129240000|2024-10-28 15:27:20|361.35|359.65|361.36|359.66|361.37|359.67|361.34|359.64|12
1730129250000|2024-10-28 15:27:30|361.35|359.65|361.23|359.53|361.35|359.65|361.23|359.53|14
1730129260000|2024-10-28 15:27:40|361.21|359.51|361.18|359.48|361.21|359.51|361.15|359.45|12
1730129270000|2024-10-28 15:27:50|361.19|359.49|361.21|359.51|361.21|359.51|361.17|359.47|13
1730129280000|2024-10-28 15:28:00|361.17|359.47|361.07|359.37|361.18|359.48|361.06|359.36|16
1730129290000|2024-10-28 15:28:10|361.08|359.38|361.09|359.39|361.14|359.44|361.01|359.31|15
1730129300000|2024-10-28 15:28:20|361.08|359.38|361.03|359.33|361.09|359.39|360.97|359.27|18
1730129310000|2024-10-28 15:28:30|361.01|359.31|360.96|359.26|361.03|359.33|360.95|359.25|9
1730129320000|2024-10-28 15:28:40|360.98|359.28|360.94|359.24|361.08|359.38|360.93|359.23|16
1730129330000|2024-10-28 15:28:50|360.95|359.25|360.89|359.19|361.01|359.31|360.88|359.18|19
1730129340000|2024-10-28 15:29:00|360.92|359.22|360.81|359.11|360.92|359.22|360.73|359.03|14
1730129350000|2024-10-28 15:29:10|360.79|359.09|360.86|359.16|360.86|359.16|360.73|359.03|8
1730129360000|2024-10-28 15:29:20|360.85|359.15|360.89|359.19|360.89|359.19|360.85|359.15|9
1730129370000|2024-10-28 15:29:30|360.88|359.18|360.86|359.16|360.89|359.19|360.82|359.12|7
1730129380000|2024-10-28 15:29:40|360.87|359.17|360.88|359.18|360.88|359.18|360.86|359.16|4
1730129390000|2024-10-28 15:29:50|360.87|359.17|360.92|359.22|360.94|359.24|360.87|359.17|11
1730129400000|2024-10-28 15:30:00|360.91|359.21|360.9|359.2|360.93|359.23|360.9|359.2|8
1730129410000|2024-10-28 15:30:10|360.91|359.21|360.95|359.25|360.96|359.26|360.91|359.21|9
1730129420000|2024-10-28 15:30:20|361.06|359.36|361.09|359.39|361.11|359.41|361.02|359.32|16
1730129430000|2024-10-28 15:30:30|361.1|359.4|361.24|359.54|361.24|359.54|361.1|359.4|16
1730129440000|2024-10-28 15:30:40|361.26|359.56|361.18|359.48|361.26|359.56|361.18|359.48|5
1730129450000|2024-10-28 15:30:50|361.19|359.49|361.2|359.5|361.24|359.54|361.19|359.49|7
1730129460000|2024-10-28 15:31:00|361.19|359.49|361.28|359.58|361.28|359.58|361.19|359.49|9
1730129470000|2024-10-28 15:31:10|361.29|359.59|361.22|359.52|361.31|359.61|361.21|359.51|11
1730129480000|2024-10-28 15:31:20|361.23|359.53|361.21|359.51|361.29|359.59|361.21|359.51|11
1730129490000|2024-10-28 15:31:30|361.2|359.5|361.2|359.5|361.22|359.52|361.18|359.48|7
1730129500000|2024-10-28 15:31:40|361.23|359.53|361.19|359.49|361.25|359.55|361.19|359.49|12
1730129510000|2024-10-28 15:31:50|361.2|359.5|361.24|359.54|361.24|359.54|361.2|359.5|4
1730129520000|2024-10-28 15:32:00|361.23|359.53|361.14|359.44|361.26|359.56|361.14|359.44|7
1730129530000|2024-10-28 15:32:10|361.16|359.46|361.14|359.44|361.19|359.49|361.14|359.44|13
1730129540000|2024-10-28 15:32:20|361.16|359.46|361.2|359.5|361.22|359.52|361.14|359.44|9
1730129550000|2024-10-28 15:32:30|361.22|359.52|361.16|359.46|361.22|359.52|361.14|359.44|14
1730129560000|2024-10-28 15:32:40|361.15|359.45|360.9|359.2|361.16|359.46|360.88|359.18|7
1730129570000|2024-10-28 15:32:50|360.91|359.21|361|359.3|361.01|359.31|360.91|359.21|21
1730129580000|2024-10-28 15:33:00|360.99|359.29|361.04|359.34|361.04|359.34|360.99|359.29|7
1730129590000|2024-10-28 15:33:10|361|359.3|360.79|359.09|361|359.3|360.78|359.08|12
1730129600000|2024-10-28 15:33:20|360.76|359.06|360.67|358.97|360.87|359.17|360.67|358.97|17
1730129610000|2024-10-28 15:33:30|360.68|358.98|360.81|359.11|360.81|359.11|360.67|358.97|14
1730129620000|2024-10-28 15:33:40|360.85|359.15|361.17|359.47|361.18|359.48|360.85|359.15|16
1730129630000|2024-10-28 15:33:50|361.18|359.48|361.3|359.6|361.31|359.61|361.18|359.48|21
1730129640000|2024-10-28 15:34:00|361.31|359.61|361.36|359.66|361.39|359.69|361.31|359.61|13
1730129650000|2024-10-28 15:34:10|361.34|359.64|361.24|359.54|361.36|359.66|361.24|359.54|12
1730129660000|2024-10-28 15:34:20|361.22|359.52|361.14|359.44|361.27|359.57|361.14|359.44|13
1730129670000|2024-10-28 15:34:30|361.16|359.46|361.14|359.44|361.22|359.52|361.08|359.38|15
1730129680000|2024-10-28 15:34:40|361.13|359.43|361.22|359.52|361.22|359.52|361.08|359.38|11
1730129690000|2024-10-28 15:34:50|361.23|359.53|361.29|359.59|361.29|359.59|361.23|359.53|6
1730129700000|2024-10-28 15:35:00|361.3|359.6|361.26|359.56|361.3|359.6|361.25|359.55|16
1730129710000|2024-10-28 15:35:10|361.25|359.55|361.31|359.61|361.31|359.61|361.22|359.52|9
1730129720000|2024-10-28 15:35:20|361.3|359.6|361.12|359.42|361.31|359.61|361.12|359.42|14
1730129730000|2024-10-28 15:35:30|360.99|359.29|360.86|359.16|360.99|359.29|360.86|359.16|2
1730129750000|2024-10-28 15:35:50|360.76|359.06|360.6|358.9|360.76|359.06|360.6|358.9|2
1730129760000|2024-10-28 15:36:00|360.61|358.91|360.54|358.84|360.61|358.91|360.52|358.82|14
1730129770000|2024-10-28 15:36:10|360.56|358.86|360.25|358.55|360.57|358.87|360.22|358.52|17
1730129780000|2024-10-28 15:36:20|360.26|358.56|360.3|358.6|360.4|358.7|360.26|358.56|27
1730129790000|2024-10-28 15:36:30|360.28|358.58|360.2|358.5|360.28|358.58|360.15|358.45|15
1730129800000|2024-10-28 15:36:40|360.19|358.49|360.2|358.5|360.22|358.52|360.17|358.47|17
1730129810000|2024-10-28 15:36:50|360.22|358.52|360.26|358.56|360.35|358.65|360.22|358.52|24
1730129820000|2024-10-28 15:37:00|360.21|358.51|360.42|358.72|360.42|358.72|360.17|358.47|22
1730129830000|2024-10-28 15:37:10|360.44|358.74|360.52|358.82|360.52|358.82|360.41|358.71|14
1730129840000|2024-10-28 15:37:20|360.53|358.83|360.61|358.91|360.61|358.91|360.53|358.83|10
1730129850000|2024-10-28 15:37:30|360.62|358.92|360.54|358.84|360.62|358.92|360.49|358.79|11
1730129860000|2024-10-28 15:37:40|360.55|358.85|360.49|358.79|360.59|358.89|360.48|358.78|16
1730129870000|2024-10-28 15:37:50|360.5|358.8|360.51|358.81|360.57|358.87|360.5|358.8|11
1730129880000|2024-10-28 15:38:00|360.5|358.8|360.53|358.83|360.53|358.83|360.45|358.75|11
1730129890000|2024-10-28 15:38:10|360.54|358.84|360.54|358.84|360.55|358.85|360.54|358.84|5
1730129900000|2024-10-28 15:38:20|360.55|358.85|360.46|358.76|360.56|358.86|360.43|358.73|14
1730129910000|2024-10-28 15:38:30|360.45|358.75|360.41|358.71|360.49|358.79|360.41|358.71|16
1730129920000|2024-10-28 15:38:40|360.43|358.73|360.49|358.79|360.49|358.79|360.41|358.71|12
1730129930000|2024-10-28 15:38:50|360.5|358.8|360.57|358.87|360.6|358.9|360.5|358.8|10
1730129940000|2024-10-28 15:39:00|360.58|358.88|360.59|358.89|360.59|358.89|360.54|358.84|11
1730129950000|2024-10-28 15:39:10|360.6|358.9|360.97|359.27|361.01|359.31|360.6|358.9|20
1730129960000|2024-10-28 15:39:20|360.98|359.28|361|359.3|361.04|359.34|360.98|359.28|12
1730129980000|2024-10-28 15:39:40|361.01|359.31|361|359.3|361.01|359.31|360.98|359.28|5
1730129990000|2024-10-28 15:39:50|360.96|359.26|360.97|359.27|360.98|359.28|360.91|359.21|17
1730130000000|2024-10-28 15:40:00|360.95|359.25|361.1|359.4|361.13|359.43|360.95|359.25|16
1730130010000|2024-10-28 15:40:10|361.09|359.39|361.28|359.58|361.28|359.58|361.07|359.37|12
1730130020000|2024-10-28 15:40:20|361.25|359.55|361.23|359.53|361.26|359.56|361.17|359.47|16
1730130030000|2024-10-28 15:40:30|361.27|359.57|361.27|359.57|361.32|359.62|361.2|359.5|13
1730130040000|2024-10-28 15:40:40|361.28|359.58|361.27|359.57|361.3|359.6|361.27|359.57|5
1730130050000|2024-10-28 15:40:50|361.26|359.56|361.27|359.57|361.27|359.57|361.26|359.56|2
1730130060000|2024-10-28 15:41:00|361.26|359.56|361.27|359.57|361.27|359.57|361.26|359.56|2
1730130070000|2024-10-28 15:41:10|361.26|359.56|361.28|359.58|361.29|359.59|361.25|359.55|17
1730130080000|2024-10-28 15:41:20|361.29|359.59|361.35|359.65|361.36|359.66|361.28|359.58|5
1730130090000|2024-10-28 15:41:30|361.34|359.64|361.26|359.56|361.34|359.64|361.26|359.56|6
1730130110000|2024-10-28 15:41:50|361.27|359.57|361.26|359.56|361.28|359.58|361.25|359.55|4
1730130120000|2024-10-28 15:42:00|361.27|359.57|361.33|359.63|361.33|359.63|361.27|359.57|6
1730130130000|2024-10-28 15:42:10|361.41|359.71|361.42|359.72|361.46|359.76|361.41|359.71|13
1730130140000|2024-10-28 15:42:20|361.43|359.73|361.44|359.74|361.48|359.78|361.43|359.73|10
1730130150000|2024-10-28 15:42:30|361.43|359.73|361.46|359.76|361.46|359.76|361.42|359.72|9
1730130160000|2024-10-28 15:42:40|361.45|359.75|361.26|359.56|361.48|359.78|361.25|359.55|13
1730130170000|2024-10-28 15:42:50|361.29|359.59|361.35|359.65|361.38|359.68|361.29|359.59|8
1730130180000|2024-10-28 15:43:00|361.34|359.64|361.18|359.48|361.34|359.64|361.18|359.48|21
1730130190000|2024-10-28 15:43:10|361.17|359.47|361.06|359.36|361.17|359.47|361.03|359.33|8
1730130200000|2024-10-28 15:43:20|361.08|359.38|361.14|359.44|361.15|359.45|361.08|359.38|7
1730130210000|2024-10-28 15:43:30|361.08|359.38|360.89|359.19|361.12|359.42|360.89|359.19|14
1730130220000|2024-10-28 15:43:40|360.9|359.2|360.84|359.14|360.93|359.23|360.82|359.12|9
1730130230000|2024-10-28 15:43:50|360.83|359.13|360.81|359.11|360.84|359.14|360.81|359.11|5
1730130240000|2024-10-28 15:44:00|360.8|359.1|360.84|359.14|360.84|359.14|360.79|359.09|10
1730130250000|2024-10-28 15:44:10|360.85|359.15|360.98|359.28|360.98|359.28|360.84|359.14|10
1730130260000|2024-10-28 15:44:20|360.99|359.29|361.09|359.39|361.1|359.4|360.99|359.29|7
1730130270000|2024-10-28 15:44:30|361.08|359.38|361|359.3|361.08|359.38|361|359.3|5
1730130290000|2024-10-28 15:44:50|360.99|359.29|361.03|359.33|361.03|359.33|360.99|359.29|6
1730130300000|2024-10-28 15:45:00|361.02|359.32|360.95|359.25|361.02|359.32|360.95|359.25|8
1730130310000|2024-10-28 15:45:10|360.78|359.08|360.64|358.94|360.78|359.08|360.64|358.94|11
1730130320000|2024-10-28 15:45:20|360.63|358.93|360.75|359.05|360.77|359.07|360.62|358.92|13
1730130330000|2024-10-28 15:45:30|360.76|359.06|360.75|359.05|360.79|359.09|360.75|359.05|4
1730130340000|2024-10-28 15:45:40|360.77|359.07|360.89|359.19|360.89|359.19|360.77|359.07|7
1730130350000|2024-10-28 15:45:50|360.88|359.18|360.97|359.27|360.97|359.27|360.83|359.13|17
1730130360000|2024-10-28 15:46:00|360.98|359.28|361.1|359.4|361.11|359.41|360.98|359.28|13
1730130370000|2024-10-28 15:46:10|361.07|359.37|361.26|359.56|361.26|359.56|361.03|359.33|18
1730130380000|2024-10-28 15:46:20|361.25|359.55|361.28|359.58|361.28|359.58|361.18|359.48|13
1730130390000|2024-10-28 15:46:30|361.26|359.56|361.23|359.53|361.29|359.59|361.14|359.44|18
1730130400000|2024-10-28 15:46:40|361.22|359.52|361.27|359.57|361.27|359.57|361.19|359.49|13
1730130410000|2024-10-28 15:46:50|361.29|359.59|361.38|359.68|361.49|359.79|361.27|359.57|15
1730130420000|2024-10-28 15:47:00|361.39|359.69|361.43|359.73|361.49|359.79|361.37|359.67|19
1730130430000|2024-10-28 15:47:10|361.44|359.74|361.44|359.74|361.47|359.77|361.4|359.7|18
1730130440000|2024-10-28 15:47:20|361.45|359.75|361.51|359.81|361.52|359.82|361.45|359.75|15
1730130450000|2024-10-28 15:47:30|361.5|359.8|361.33|359.63|361.5|359.8|361.33|359.63|11
1730130460000|2024-10-28 15:47:40|361.32|359.62|361.22|359.52|361.32|359.62|361.21|359.51|6
1730130470000|2024-10-28 15:47:50|361.18|359.48|361.3|359.6|361.32|359.62|361.18|359.48|11
1730130480000|2024-10-28 15:48:00|361.29|359.59|361.23|359.53|361.3|359.6|361.18|359.48|13
1730130490000|2024-10-28 15:48:10|361.21|359.51|361.1|359.4|361.3|359.6|361.1|359.4|16
1730130500000|2024-10-28 15:48:20|361.03|359.33|361.02|359.32|361.03|359.33|360.95|359.25|13
1730130510000|2024-10-28 15:48:30|361.04|359.34|361.01|359.31|361.06|359.36|361|359.3|14
1730130520000|2024-10-28 15:48:40|361|359.3|360.98|359.28|361|359.3|360.94|359.24|19
1730130530000|2024-10-28 15:48:50|360.89|359.19|360.86|359.16|360.91|359.21|360.86|359.16|17
1730130540000|2024-10-28 15:49:00|360.87|359.17|360.82|359.12|360.89|359.19|360.74|359.04|19
1730130550000|2024-10-28 15:49:10|360.83|359.13|360.87|359.17|360.91|359.21|360.83|359.13|11
1730130560000|2024-10-28 15:49:20|360.88|359.18|360.89|359.19|360.89|359.19|360.88|359.18|4
1730130570000|2024-10-28 15:49:30|360.88|359.18|360.95|359.25|360.95|359.25|360.85|359.15|10
1730130580000|2024-10-28 15:49:40|360.96|359.26|361.09|359.39|361.09|359.39|360.95|359.25|15
1730130590000|2024-10-28 15:49:50|361.08|359.38|361.3|359.6|361.38|359.68|361.08|359.38|16
1730130600000|2024-10-28 15:50:00|361.28|359.58|361.21|359.51|361.31|359.61|361.2|359.5|18
1730130610000|2024-10-28 15:50:10|361.2|359.5|361.2|359.5|361.2|359.5|361.09|359.39|12
1730130620000|2024-10-28 15:50:20|361.19|359.49|361.25|359.55|361.25|359.55|361.19|359.49|12
1730130630000|2024-10-28 15:50:30|361.26|359.56|361.38|359.68|361.38|359.68|361.24|359.54|20
1730130640000|2024-10-28 15:50:40|361.46|359.76|361.47|359.77|361.47|359.77|361.46|359.76|2
1730130650000|2024-10-28 15:50:50|361.42|359.72|361.39|359.69|361.42|359.72|361.39|359.69|3
1730130660000|2024-10-28 15:51:00|361.38|359.68|361.38|359.68|361.39|359.69|361.37|359.67|10
1730130670000|2024-10-28 15:51:10|361.37|359.67|361.13|359.43|361.37|359.67|361.13|359.43|14
1730130680000|2024-10-28 15:51:20|361.15|359.45|361.38|359.68|361.39|359.69|361.15|359.45|8
1730130690000|2024-10-28 15:51:30|361.37|359.67|361.41|359.71|361.44|359.74|361.37|359.67|14
1730130700000|2024-10-28 15:51:40|361.43|359.73|361.39|359.69|361.43|359.73|361.35|359.65|12
1730130710000|2024-10-28 15:51:50|361.37|359.67|361.38|359.68|361.39|359.69|361.35|359.65|17
1730130720000|2024-10-28 15:52:00|361.39|359.69|361.43|359.73|361.43|359.73|361.36|359.66|18
1730130730000|2024-10-28 15:52:10|361.41|359.71|361.47|359.77|361.47|359.77|361.4|359.7|11
1730130780000|2024-10-28 15:53:00|361.39|359.69|361.4|359.7|361.4|359.7|361.35|359.65|5
1730130790000|2024-10-28 15:53:10|361.41|359.71|361.27|359.57|361.44|359.74|361.26|359.56|11
1730130800000|2024-10-28 15:53:20|361.26|359.56|361.24|359.54|361.27|359.57|361.22|359.52|6
1730130810000|2024-10-28 15:53:30|361.25|359.55|361.32|359.62|361.32|359.62|361.25|359.55|9
1730130820000|2024-10-28 15:53:40|361.33|359.63|361.29|359.59|361.34|359.64|361.28|359.58|12
1730130830000|2024-10-28 15:53:50|361.3|359.6|361.28|359.58|361.32|359.62|361.28|359.58|7
1730130840000|2024-10-28 15:54:00|361.29|359.59|361.29|359.59|361.3|359.6|361.25|359.55|12
1730130850000|2024-10-28 15:54:10|361.3|359.6|361.4|359.7|361.4|359.7|361.3|359.6|9
1730130860000|2024-10-28 15:54:20|361.42|359.72|361.47|359.77|361.47|359.77|361.42|359.72|11
1730130870000|2024-10-28 15:54:30|361.44|359.74|361.41|359.71|361.44|359.74|361.41|359.71|2
1730130880000|2024-10-28 15:54:40|361.42|359.72|361.37|359.67|361.42|359.72|361.37|359.67|9
1730130890000|2024-10-28 15:54:50|361.39|359.69|361.32|359.62|361.4|359.7|361.29|359.59|13
1730130900000|2024-10-28 15:55:00|361.31|359.61|361.3|359.6|361.36|359.66|361.29|359.59|11
1730130910000|2024-10-28 15:55:10|361.31|359.61|361.3|359.6|361.34|359.64|361.3|359.6|12
1730130920000|2024-10-28 15:55:20|361.31|359.61|361.47|359.77|361.47|359.77|361.31|359.61|8
1730130930000|2024-10-28 15:55:30|361.39|359.69|361.44|359.74|361.44|359.74|361.39|359.69|4
1730130940000|2024-10-28 15:55:40|361.45|359.75|361.46|359.76|361.47|359.77|361.41|359.71|16
1730130950000|2024-10-28 15:55:50|361.45|359.75|361.43|359.73|361.46|359.76|361.43|359.73|6
1730130960000|2024-10-28 15:56:00|361.42|359.72|361.43|359.73|361.44|359.74|361.4|359.7|11
1730130970000|2024-10-28 15:56:10|361.45|359.75|361.47|359.77|361.47|359.77|361.4|359.7|14
1730130980000|2024-10-28 15:56:20|361.46|359.76|361.47|359.77|361.47|359.77|361.46|359.76|4
1730131020000|2024-10-28 15:57:00|361.46|359.76|361.46|359.76|361.46|359.76|361.46|359.76|1
1730131080000|2024-10-28 15:58:00|361.47|359.77|361.3|359.6|361.47|359.77|361.22|359.52|12
1730131090000|2024-10-28 15:58:10|361.28|359.58|361.28|359.58|361.3|359.6|361.23|359.53|13
1730131100000|2024-10-28 15:58:20|361.26|359.56|361.29|359.59|361.29|359.59|361.19|359.49|12
1730131110000|2024-10-28 15:58:30|361.24|359.54|360.94|359.24|361.28|359.58|360.92|359.22|19
1730131120000|2024-10-28 15:58:40|360.92|359.22|361.31|359.61|361.31|359.61|360.91|359.21|17
1730131130000|2024-10-28 15:58:50|361.32|359.62|361.25|359.55|361.34|359.64|361.25|359.55|8
1730131140000|2024-10-28 15:59:00|361.24|359.54|361.17|359.47|361.25|359.55|361.13|359.43|15
1730131150000|2024-10-28 15:59:10|361.19|359.49|361.3|359.6|361.36|359.66|361.19|359.49|21
1730131160000|2024-10-28 15:59:20|361.32|359.62|361.45|359.75|361.45|359.75|361.32|359.62|11
1730131170000|2024-10-28 15:59:30|361.43|359.73|361.41|359.71|361.44|359.74|361.38|359.68|21
1730131180000|2024-10-28 15:59:40|361.42|359.72|361.35|359.65|361.42|359.72|361.3|359.6|19
1730131190000|2024-10-28 15:59:50|361.36|359.66|361.39|359.69|361.42|359.72|361.36|359.66|15
1730131200000|2024-10-28 16:00:00|361.41|359.71|361.34|359.64|361.42|359.72|361.31|359.61|15
1730131210000|2024-10-28 16:00:10|361.35|359.65|361.47|359.77|361.47|359.77|361.33|359.63|15
1730131220000|2024-10-28 16:00:20|361.48|359.78|361.57|359.87|361.57|359.87|361.48|359.78|10
1730131230000|2024-10-28 16:00:30|361.58|359.88|361.78|360.08|361.83|360.13|361.58|359.88|12
1730131240000|2024-10-28 16:00:40|361.79|360.09|361.87|360.17|361.87|360.17|361.79|360.09|11
1730131250000|2024-10-28 16:00:50|361.9|360.2|361.96|360.26|361.97|360.27|361.87|360.17|17
1730131260000|2024-10-28 16:01:00|361.94|360.24|362.12|360.42|362.12|360.42|361.88|360.18|14
1730131270000|2024-10-28 16:01:10|362.14|360.44|362.23|360.53|362.23|360.53|362.14|360.44|10
1730131280000|2024-10-28 16:01:20|362.24|360.54|362.22|360.52|362.27|360.57|362.18|360.48|9
1730131290000|2024-10-28 16:01:30|362.2|360.5|362.09|360.39|362.2|360.5|362.07|360.37|7
1730131300000|2024-10-28 16:01:40|362.11|360.41|361.8|360.1|362.16|360.46|361.8|360.1|17
1730131310000|2024-10-28 16:01:50|361.81|360.11|361.66|359.96|361.81|360.11|361.66|359.96|16
1730131320000|2024-10-28 16:02:00|361.62|359.92|361.79|360.09|361.79|360.09|361.59|359.89|16
1730131330000|2024-10-28 16:02:10|361.81|360.11|361.69|359.99|361.82|360.12|361.66|359.96|21
1730131340000|2024-10-28 16:02:20|361.7|360|361.72|360.02|361.76|360.06|361.69|359.99|10
1730131350000|2024-10-28 16:02:30|361.73|360.03|361.71|360.01|361.75|360.05|361.61|359.91|14
1730131360000|2024-10-28 16:02:40|361.72|360.02|361.83|360.13|361.85|360.15|361.72|360.02|18
1730131370000|2024-10-28 16:02:50|361.84|360.14|361.86|360.16|361.86|360.16|361.79|360.09|14
1730131380000|2024-10-28 16:03:00|361.88|360.18|362.07|360.37|362.07|360.37|361.88|360.18|18
1730131390000|2024-10-28 16:03:10|362.08|360.38|362.41|360.71|362.48|360.78|362.08|360.38|16
1730131400000|2024-10-28 16:03:20|362.4|360.7|362.46|360.76|362.47|360.77|362.4|360.7|9
1730131410000|2024-10-28 16:03:30|362.47|360.77|362.5|360.8|362.52|360.82|362.47|360.77|16
1730131420000|2024-10-28 16:03:40|362.49|360.79|362.49|360.79|362.5|360.8|362.49|360.79|3
1730131430000|2024-10-28 16:03:50|362.41|360.71|362.51|360.81|362.51|360.81|362.41|360.71|9
1730131440000|2024-10-28 16:04:00|362.53|360.83|362.55|360.85|362.55|360.85|362.51|360.81|6
1730131460000|2024-10-28 16:04:20|362.56|360.86|362.58|360.88|362.58|360.88|362.55|360.85|5
1730131470000|2024-10-28 16:04:30|362.59|360.89|362.66|360.96|362.66|360.96|362.59|360.89|8
1730131480000|2024-10-28 16:04:40|362.65|360.95|362.59|360.89|362.65|360.95|362.59|360.89|2
1730131490000|2024-10-28 16:04:50|362.27|360.57|361.91|360.21|362.27|360.57|361.87|360.17|15
1730131500000|2024-10-28 16:05:00|361.9|360.2|362.42|360.72|362.42|360.72|361.86|360.16|20
1730131510000|2024-10-28 16:05:10|362.47|360.77|362.46|360.76|362.51|360.81|362.42|360.72|17
1730131520000|2024-10-28 16:05:20|362.47|360.77|362.59|360.89|362.59|360.89|362.47|360.77|8
1730131530000|2024-10-28 16:05:30|362.6|360.9|362.63|360.93|362.64|360.94|362.6|360.9|8
1730131540000|2024-10-28 16:05:40|362.64|360.94|362.79|361.09|362.88|361.18|362.64|360.94|17
1730131550000|2024-10-28 16:05:50|362.8|361.1|362.92|361.22|362.92|361.22|362.8|361.1|7
1730131560000|2024-10-28 16:06:00|363.17|361.47|363.13|361.43|363.17|361.47|363.13|361.43|7
1730131570000|2024-10-28 16:06:10|363.12|361.42|363.15|361.45|363.15|361.45|363.1|361.4|5
1730131580000|2024-10-28 16:06:20|363.17|361.47|362.9|361.2|363.18|361.48|362.86|361.16|14
1730131590000|2024-10-28 16:06:30|362.89|361.19|362.84|361.14|362.89|361.19|362.84|361.14|11
1730131600000|2024-10-28 16:06:40|362.83|361.13|362.73|361.03|362.83|361.13|362.73|361.03|9
1730131610000|2024-10-28 16:06:50|362.76|361.06|362.75|361.05|362.76|361.06|362.75|361.05|4
1730131620000|2024-10-28 16:07:00|362.76|361.06|362.76|361.06|362.78|361.08|362.75|361.05|9
1730131630000|2024-10-28 16:07:10|362.75|361.05|362.49|360.79|362.75|361.05|362.49|360.79|11
1730131640000|2024-10-28 16:07:20|362.5|360.8|362.33|360.63|362.5|360.8|362.33|360.63|15
1730131650000|2024-10-28 16:07:30|362.32|360.62|362.43|360.73|362.49|360.79|362.32|360.62|12
1730131660000|2024-10-28 16:07:40|362.44|360.74|362.37|360.67|362.44|360.74|362.37|360.67|12
1730131670000|2024-10-28 16:07:50|362.38|360.68|362.4|360.7|362.42|360.72|362.38|360.68|6
1730131680000|2024-10-28 16:08:00|362.38|360.68|362.43|360.73|362.43|360.73|362.36|360.66|13
1730131690000|2024-10-28 16:08:10|362.42|360.72|362.43|360.73|362.44|360.74|362.4|360.7|8
1730131700000|2024-10-28 16:08:20|362.44|360.74|362.67|360.97|362.68|360.98|362.44|360.74|12
1730131710000|2024-10-28 16:08:30|362.65|360.95|362.72|361.02|362.72|361.02|362.65|360.95|12
1730131720000|2024-10-28 16:08:40|362.73|361.03|362.68|360.98|362.75|361.05|362.68|360.98|10
1730131730000|2024-10-28 16:08:50|362.67|360.97|362.62|360.92|362.67|360.97|362.61|360.91|4
1730131740000|2024-10-28 16:09:00|362.61|360.91|362.64|360.94|362.64|360.94|362.61|360.91|8
1730131750000|2024-10-28 16:09:10|362.62|360.92|362.63|360.93|362.64|360.94|362.62|360.92|6
1730131760000|2024-10-28 16:09:20|362.64|360.94|362.71|361.01|362.71|361.01|362.63|360.93|10
1730131770000|2024-10-28 16:09:30|362.7|361|362.7|361|362.7|361|362.68|360.98|9
1730131780000|2024-10-28 16:09:40|362.72|361.02|362.88|361.18|362.89|361.19|362.72|361.02|13
1730131790000|2024-10-28 16:09:50|362.87|361.17|363|361.3|363|361.3|362.87|361.17|10
1730131800000|2024-10-28 16:10:00|362.98|361.28|363.39|361.69|363.39|361.69|362.98|361.28|16
1730131810000|2024-10-28 16:10:10|363.38|361.68|363.52|361.82|363.58|361.88|363.38|361.68|18
1730131820000|2024-10-28 16:10:20|363.51|361.81|363.57|361.87|363.58|361.88|363.5|361.8|16
1730131830000|2024-10-28 16:10:30|363.58|361.88|363.62|361.92|363.64|361.94|363.58|361.88|10
1730131840000|2024-10-28 16:10:40|363.63|361.93|363.65|361.95|363.65|361.95|363.63|361.93|5
1730131850000|2024-10-28 16:10:50|363.64|361.94|363.67|361.97|363.67|361.97|363.63|361.93|7
1730131860000|2024-10-28 16:11:00|363.68|361.98|363.89|362.19|363.94|362.24|363.68|361.98|14
1730131870000|2024-10-28 16:11:10|363.92|362.22|363.92|362.22|363.95|362.25|363.92|362.22|12
1730131880000|2024-10-28 16:11:20|363.91|362.21|363.95|362.25|363.95|362.25|363.91|362.21|6
1730131890000|2024-10-28 16:11:30|363.98|362.28|364.01|362.31|364.04|362.34|363.98|362.28|10
1730131900000|2024-10-28 16:11:40|364.02|362.32|364.01|362.31|364.02|362.32|363.98|362.28|7
1730131910000|2024-10-28 16:11:50|364.02|362.32|364.32|362.62|364.32|362.62|364.02|362.32|22
1730131920000|2024-10-28 16:12:00|364.31|362.61|364.34|362.64|364.34|362.64|364.24|362.54|21
1730131930000|2024-10-28 16:12:10|364.33|362.63|364.39|362.69|364.39|362.69|364.33|362.63|11
1730131940000|2024-10-28 16:12:20|364.38|362.68|364.17|362.47|364.41|362.71|364.17|362.47|14
1730131950000|2024-10-28 16:12:30|364.18|362.48|364.27|362.57|364.31|362.61|364.13|362.43|24
1730131960000|2024-10-28 16:12:40|364.29|362.59|364.27|362.57|364.32|362.62|364.1|362.4|19
1730131970000|2024-10-28 16:12:50|364.28|362.58|364.39|362.69|364.39|362.69|364.28|362.58|11
1730131980000|2024-10-28 16:13:00|364.4|362.7|364.22|362.52|364.4|362.7|364.2|362.5|13
1730131990000|2024-10-28 16:13:10|364.2|362.5|364.35|362.65|364.35|362.65|364.2|362.5|15
1730132000000|2024-10-28 16:13:20|364.36|362.66|364.47|362.77|364.5|362.8|364.36|362.66|14
1730132010000|2024-10-28 16:13:30|364.43|362.73|364.59|362.89|364.59|362.89|364.43|362.73|14
1730132020000|2024-10-28 16:13:40|364.6|362.9|364.69|362.99|364.69|362.99|364.58|362.88|9
1730132030000|2024-10-28 16:13:50|364.68|362.98|364.55|362.85|364.68|362.98|364.51|362.81|14
1730132040000|2024-10-28 16:14:00|364.56|362.86|364.59|362.89|364.59|362.89|364.53|362.83|15
1730132050000|2024-10-28 16:14:10|364.6|362.9|364.69|362.99|364.69|362.99|364.6|362.9|11
1730132060000|2024-10-28 16:14:20|364.68|362.98|364.7|363|364.71|363.01|364.68|362.98|7
1730132070000|2024-10-28 16:14:30|364.69|362.99|364.48|362.78|364.69|362.99|364.48|362.78|7
1730132080000|2024-10-28 16:14:40|364.45|362.75|364.43|362.73|364.45|362.75|364.42|362.72|7
1730132090000|2024-10-28 16:14:50|364.42|362.72|364.41|362.71|364.43|362.73|364.4|362.7|8
1730132100000|2024-10-28 16:15:00|364.4|362.7|364.42|362.72|364.47|362.77|364.4|362.7|10
1730132110000|2024-10-28 16:15:10|364.43|362.73|364.5|362.8|364.5|362.8|364.43|362.73|6
1730132120000|2024-10-28 16:15:20|364.49|362.79|364.54|362.84|364.54|362.84|364.49|362.79|4
1730132130000|2024-10-28 16:15:30|364.55|362.85|364.7|363|364.75|363.05|364.55|362.85|10
1730132140000|2024-10-28 16:15:40|364.71|363.01|364.7|363|364.72|363.02|364.68|362.98|11
1730132150000|2024-10-28 16:15:50|364.71|363.01|364.71|363.01|364.76|363.06|364.67|362.97|16
1730132160000|2024-10-28 16:16:00|364.7|363|364.69|362.99|364.82|363.12|364.69|362.99|14
1730132170000|2024-10-28 16:16:10|364.7|363|364.74|363.04|364.76|363.06|364.61|362.91|15
1730132180000|2024-10-28 16:16:20|364.78|363.08|364.86|363.16|364.86|363.16|364.78|363.08|12
1730132190000|2024-10-28 16:16:30|364.87|363.17|364.85|363.15|364.87|363.17|364.82|363.12|6
1730132200000|2024-10-28 16:16:40|364.8|363.1|364.62|362.92|364.8|363.1|364.58|362.88|13
1730132210000|2024-10-28 16:16:50|364.6|362.9|364.71|363.01|364.71|363.01|364.6|362.9|13
1730132220000|2024-10-28 16:17:00|364.72|363.02|364.68|362.98|364.82|363.12|364.68|362.98|14
1730132230000|2024-10-28 16:17:10|364.69|362.99|364.64|362.94|364.69|362.99|364.55|362.85|8
1730132240000|2024-10-28 16:17:20|364.65|362.95|364.45|362.75|364.68|362.98|364.45|362.75|12
1730132250000|2024-10-28 16:17:30|364.46|362.76|364.48|362.78|364.48|362.78|364.44|362.74|7
1730132260000|2024-10-28 16:17:40|364.49|362.79|364.4|362.7|364.49|362.79|364.4|362.7|6
1730132270000|2024-10-28 16:17:50|364.26|362.56|364.26|362.56|364.31|362.61|364.24|362.54|17
1730132280000|2024-10-28 16:18:00|364.24|362.54|364.83|363.13|364.83|363.13|364.24|362.54|19
1730132290000|2024-10-28 16:18:10|364.88|363.18|364.79|363.09|365.03|363.33|364.79|363.09|22
1730132300000|2024-10-28 16:18:20|364.74|363.04|364.91|363.21|364.93|363.23|364.74|363.04|11
1730132310000|2024-10-28 16:18:30|364.9|363.2|365.11|363.41|365.12|363.42|364.84|363.14|17
1730132320000|2024-10-28 16:18:40|365.12|363.42|365.1|363.4|365.19|363.49|365.09|363.39|17
1730132330000|2024-10-28 16:18:50|365.12|363.42|365.12|363.42|365.15|363.45|365.11|363.41|11
1730132340000|2024-10-28 16:19:00|365.1|363.4|364.85|363.15|365.1|363.4|364.85|363.15|14
1730132350000|2024-10-28 16:19:10|364.84|363.14|364.56|362.86|364.84|363.14|364.56|362.86|16
1730132360000|2024-10-28 16:19:20|364.57|362.87|364.6|362.9|364.61|362.91|364.57|362.87|9
1730132370000|2024-10-28 16:19:30|364.57|362.87|364.34|362.64|364.57|362.87|364.26|362.56|19
1730132380000|2024-10-28 16:19:40|364.35|362.65|364.38|362.68|364.5|362.8|364.35|362.65|14
1730132390000|2024-10-28 16:19:50|364.33|362.63|364.25|362.55|364.39|362.69|364.18|362.48|20
1730132400000|2024-10-28 16:20:00|364.23|362.53|364.04|362.34|364.24|362.54|364|362.3|18
1730132410000|2024-10-28 16:20:10|364.02|362.32|364.13|362.43|364.13|362.43|364.01|362.31|11
1730132420000|2024-10-28 16:20:20|364.14|362.44|363.95|362.25|364.14|362.44|363.94|362.24|11
1730132430000|2024-10-28 16:20:30|363.94|362.24|363.64|361.94|363.94|362.24|363.57|361.87|20
1730132440000|2024-10-28 16:20:40|363.65|361.95|363.62|361.92|363.68|361.98|363.62|361.92|9
1730132450000|2024-10-28 16:20:50|363.61|361.91|363.6|361.9|363.61|361.91|363.59|361.89|6
1730132460000|2024-10-28 16:21:00|363.61|361.91|363.59|361.89|363.62|361.92|363.59|361.89|3
1730132480000|2024-10-28 16:21:20|363.6|361.9|363.62|361.92|363.62|361.92|363.6|361.9|3
1730132490000|2024-10-28 16:21:30|363.58|361.88|363.6|361.9|363.6|361.9|363.58|361.88|3
1730132500000|2024-10-28 16:21:40|363.59|361.89|363.59|361.89|363.59|361.89|363.59|361.89|1
1730132520000|2024-10-28 16:22:00|363.6|361.9|363.59|361.89|363.6|361.9|363.59|361.89|2
1730132550000|2024-10-28 16:22:30|363.6|361.9|363.59|361.89|363.6|361.9|363.59|361.89|2
1730132560000|2024-10-28 16:22:40|363.6|361.9|363.59|361.89|363.6|361.9|363.59|361.89|2
1730132570000|2024-10-28 16:22:50|363.6|361.9|363.61|361.91|363.61|361.91|363.6|361.9|2
1730132580000|2024-10-28 16:23:00|363.59|361.89|363.59|361.89|363.61|361.91|363.56|361.86|8
1730132590000|2024-10-28 16:23:10|363.6|361.9|363.59|361.89|363.6|361.9|363.58|361.88|4
1730132600000|2024-10-28 16:23:20|363.6|361.9|363.6|361.9|363.61|361.91|363.57|361.87|7
1730132610000|2024-10-28 16:23:30|363.61|361.91|363.61|361.91|363.61|361.91|363.61|361.91|1
1730132640000|2024-10-28 16:24:00|363.63|361.93|363.69|361.99|363.69|361.99|363.63|361.93|4
1730132650000|2024-10-28 16:24:10|363.7|362|363.7|362|363.7|362|363.69|361.99|3
1730132670000|2024-10-28 16:24:30|363.69|361.99|363.7|362|363.7|362|363.69|361.99|2
1730132680000|2024-10-28 16:24:40|363.71|362.01|363.67|361.97|363.71|362.01|363.67|361.97|5
1730132700000|2024-10-28 16:25:00|363.66|361.96|363.66|361.96|363.67|361.97|363.65|361.95|4
1730132710000|2024-10-28 16:25:10|363.65|361.95|363.64|361.94|363.65|361.95|363.64|361.94|2
1730132720000|2024-10-28 16:25:20|363.54|361.84|363.54|361.84|363.54|361.84|363.54|361.84|1
1730132730000|2024-10-28 16:25:30|363.55|361.85|363.55|361.85|363.55|361.85|363.55|361.85|1
1730132740000|2024-10-28 16:25:40|363.54|361.84|363.53|361.83|363.54|361.84|363.53|361.83|2
1730132760000|2024-10-28 16:26:00|363.52|361.82|363.54|361.84|363.55|361.85|363.52|361.82|4
1730132770000|2024-10-28 16:26:10|363.56|361.86|363.56|361.86|363.57|361.87|363.56|361.86|3
1730132780000|2024-10-28 16:26:20|363.54|361.84|363.52|361.82|363.56|361.86|363.52|361.82|6
1730132880000|2024-10-28 16:28:00|363.51|361.81|363.51|361.81|363.52|361.82|363.51|361.81|3
1730132910000|2024-10-28 16:28:30|363.52|361.82|363.51|361.81|363.52|361.82|363.51|361.81|2
1730132920000|2024-10-28 16:28:40|363.5|361.8|363.5|361.8|363.5|361.8|363.5|361.8|1
1730132930000|2024-10-28 16:28:50|363.52|361.82|363.52|361.82|363.52|361.82|363.52|361.82|1
1730132970000|2024-10-28 16:29:30|363.51|361.81|363.43|361.73|363.51|361.81|363.43|361.73|5
1730132980000|2024-10-28 16:29:40|363.47|361.77|363.47|361.77|363.47|361.77|363.47|361.77|1
1730132990000|2024-10-28 16:29:50|363.46|361.76|363.43|361.73|363.46|361.76|363.43|361.73|4
1730133000000|2024-10-28 16:30:00|363.42|361.72|363.41|361.71|363.42|361.72|363.41|361.71|2
1730133020000|2024-10-28 16:30:20|363.4|361.7|363.4|361.7|363.4|361.7|363.4|361.7|1
1730133040000|2024-10-28 16:30:40|363.42|361.72|363.34|361.64|363.42|361.72|363.33|361.63|4
1730133050000|2024-10-28 16:30:50|363.33|361.63|363.32|361.62|363.33|361.63|363.32|361.62|2
1730133080000|2024-10-28 16:31:20|363.31|361.61|363.31|361.61|363.31|361.61|363.31|361.61|1
1730133090000|2024-10-28 16:31:30|363.32|361.62|363.32|361.62|363.32|361.62|363.32|361.62|1
1730133100000|2024-10-28 16:31:40|363.31|361.61|363.31|361.61|363.31|361.61|363.31|361.61|1
1730133130000|2024-10-28 16:32:10|363.32|361.62|363.31|361.61|363.32|361.62|363.31|361.61|2
1730133140000|2024-10-28 16:32:20|363.3|361.6|363.3|361.6|363.3|361.6|363.3|361.6|1
1730133150000|2024-10-28 16:32:30|363.32|361.62|363.31|361.61|363.32|361.62|363.31|361.61|2
1730133160000|2024-10-28 16:32:40|363.3|361.6|363.29|361.59|363.31|361.61|363.29|361.59|4
1730133170000|2024-10-28 16:32:50|363.3|361.6|363.33|361.63|363.33|361.63|363.29|361.59|5
1730133180000|2024-10-28 16:33:00|363.31|361.61|363.3|361.6|363.31|361.61|363.3|361.6|2
1730133210000|2024-10-28 16:33:30|363.29|361.59|363.3|361.6|363.3|361.6|363.29|361.59|2
1730133220000|2024-10-28 16:33:40|363.29|361.59|363.29|361.59|363.3|361.6|363.29|361.59|3
1730133240000|2024-10-28 16:34:00|363.3|361.6|363.3|361.6|363.3|361.6|363.3|361.6|1
1730133250000|2024-10-28 16:34:10|363.29|361.59|363.29|361.59|363.29|361.59|363.29|361.59|1
1730133290000|2024-10-28 16:34:50|363.31|361.61|363.31|361.61|363.32|361.62|363.31|361.61|3
1730133300000|2024-10-28 16:35:00|363.3|361.6|363.31|361.61|363.31|361.61|363.3|361.6|4
1730133310000|2024-10-28 16:35:10|363.3|361.6|363.44|361.74|363.44|361.74|363.3|361.6|16
1730133320000|2024-10-28 16:35:20|363.46|361.76|363.59|361.89|363.59|361.89|363.45|361.75|21
1730133330000|2024-10-28 16:35:30|363.58|361.88|363.64|361.94|363.64|361.94|363.58|361.88|10
1730133340000|2024-10-28 16:35:40|363.63|361.93|363.55|361.85|363.64|361.94|363.53|361.83|21
1730133350000|2024-10-28 16:35:50|363.54|361.84|363.54|361.84|363.55|361.85|363.54|361.84|11
1730133360000|2024-10-28 16:36:00|363.53|361.83|363.36|361.66|363.53|361.83|363.36|361.66|6
1730133370000|2024-10-28 16:36:10|363.35|361.65|363.39|361.69|363.39|361.69|363.35|361.65|4
1730133390000|2024-10-28 16:36:30|363.4|361.7|363.42|361.72|363.42|361.72|363.4|361.7|3
1730133400000|2024-10-28 16:36:40|363.4|361.7|363.42|361.72|363.42|361.72|363.4|361.7|2
1730133410000|2024-10-28 16:36:50|363.4|361.7|363.4|361.7|363.4|361.7|363.38|361.68|3
1730133420000|2024-10-28 16:37:00|363.38|361.68|363.38|361.68|363.39|361.69|363.38|361.68|3
1730133430000|2024-10-28 16:37:10|363.37|361.67|363.28|361.58|363.38|361.68|363.27|361.57|16
1730133440000|2024-10-28 16:37:20|363.29|361.59|363.04|361.34|363.29|361.59|362.93|361.23|21
1730133450000|2024-10-28 16:37:30|363.02|361.32|362.84|361.14|363.02|361.32|362.84|361.14|22
1730133460000|2024-10-28 16:37:40|362.83|361.13|362.78|361.08|362.83|361.13|362.78|361.08|6
1730133470000|2024-10-28 16:37:50|362.77|361.07|362.58|360.88|362.77|361.07|362.58|360.88|6
1730133480000|2024-10-28 16:38:00|362.57|360.87|362.46|360.76|362.59|360.89|362.43|360.73|10
1730133490000|2024-10-28 16:38:10|362.45|360.75|362.47|360.77|362.47|360.77|362.4|360.7|11
1730133500000|2024-10-28 16:38:20|362.45|360.75|362.41|360.71|362.45|360.75|362.41|360.71|17
1730133510000|2024-10-28 16:38:30|362.4|360.7|362.36|360.66|362.4|360.7|362.3|360.6|8
1730133520000|2024-10-28 16:38:40|362.34|360.64|362.35|360.65|362.35|360.65|362.34|360.64|10
1730133530000|2024-10-28 16:38:50|362.34|360.64|362.12|360.42|362.34|360.64|362.11|360.41|10
1730133540000|2024-10-28 16:39:00|362.16|360.46|362.17|360.47|362.19|360.49|362.14|360.44|10
1730133550000|2024-10-28 16:39:10|362.19|360.49|362.17|360.47|362.2|360.5|362.15|360.45|18
1730133560000|2024-10-28 16:39:20|362.18|360.48|362.15|360.45|362.19|360.49|362.15|360.45|9
1730133570000|2024-10-28 16:39:30|362.16|360.46|362.29|360.59|362.29|360.59|362.1|360.4|16
1730133580000|2024-10-28 16:39:40|362.28|360.58|362.25|360.55|362.29|360.59|362.25|360.55|8
1730133590000|2024-10-28 16:39:50|362.26|360.56|362.25|360.55|362.26|360.56|362.25|360.55|6
1730133600000|2024-10-28 16:40:00|362.24|360.54|362.28|360.58|362.28|360.58|362.24|360.54|5
1730133630000|2024-10-28 16:40:30|362.29|360.59|362.29|360.59|362.29|360.59|362.29|360.59|1
1730133640000|2024-10-28 16:40:40|362.42|360.72|362.48|360.78|362.49|360.79|362.42|360.72|12
1730133660000|2024-10-28 16:41:00|362.47|360.77|362.34|360.64|362.47|360.77|362.34|360.64|7
1730133670000|2024-10-28 16:41:10|362.33|360.63|362.28|360.58|362.34|360.64|362.25|360.55|10
1730133680000|2024-10-28 16:41:20|362.27|360.57|362.29|360.59|362.3|360.6|362.27|360.57|17
1730133690000|2024-10-28 16:41:30|362.3|360.6|362.38|360.68|362.4|360.7|362.3|360.6|5
1730133700000|2024-10-28 16:41:40|362.37|360.67|362.38|360.68|362.38|360.68|362.37|360.67|2
1730133710000|2024-10-28 16:41:50|362.43|360.73|362.43|360.73|362.43|360.73|362.43|360.73|1
1730133720000|2024-10-28 16:42:00|362.44|360.74|362.63|360.93|362.63|360.93|362.44|360.74|5
1730133730000|2024-10-28 16:42:10|362.65|360.95|362.92|361.22|362.93|361.23|362.65|360.95|10
1730133740000|2024-10-28 16:42:20|362.91|361.21|362.88|361.18|362.96|361.26|362.88|361.18|8
1730133750000|2024-10-28 16:42:30|362.86|361.16|362.88|361.18|362.92|361.22|362.86|361.16|11
1730133760000|2024-10-28 16:42:40|362.87|361.17|362.87|361.17|362.87|361.17|362.87|361.17|1
1730133770000|2024-10-28 16:42:50|362.83|361.13|362.77|361.07|362.83|361.13|362.72|361.02|12
1730133780000|2024-10-28 16:43:00|362.76|361.06|362.78|361.08|362.78|361.08|362.73|361.03|11
1730133790000|2024-10-28 16:43:10|362.79|361.09|362.79|361.09|362.79|361.09|362.79|361.09|1
1730133800000|2024-10-28 16:43:20|362.77|361.07|362.77|361.07|362.79|361.09|362.77|361.07|5
1730133810000|2024-10-28 16:43:30|362.78|361.08|362.82|361.12|362.83|361.13|362.78|361.08|11
1730133820000|2024-10-28 16:43:40|362.81|361.11|362.9|361.2|362.9|361.2|362.81|361.11|7
1730133830000|2024-10-28 16:43:50|362.89|361.19|362.89|361.19|362.9|361.2|362.89|361.19|3
1730133840000|2024-10-28 16:44:00|362.9|361.2|363|361.3|363|361.3|362.9|361.2|7
1730133850000|2024-10-28 16:44:10|363.01|361.31|363.09|361.39|363.34|361.64|363.01|361.31|16
1730133860000|2024-10-28 16:44:20|363.11|361.41|363.14|361.44|363.16|361.46|363.11|361.41|10
1730133870000|2024-10-28 16:44:30|363.08|361.38|362.86|361.16|363.08|361.38|362.85|361.15|15
1730133880000|2024-10-28 16:44:40|362.87|361.17|362.9|361.2|362.9|361.2|362.87|361.17|9
1730133890000|2024-10-28 16:44:50|362.91|361.21|362.92|361.22|362.92|361.22|362.91|361.21|2
1730133900000|2024-10-28 16:45:00|362.93|361.23|362.99|361.29|363.01|361.31|362.93|361.23|5
1730133910000|2024-10-28 16:45:10|363|361.3|363.14|361.44|363.25|361.55|363|361.3|18
1730133920000|2024-10-28 16:45:20|363.13|361.43|363.03|361.33|363.13|361.43|363.03|361.33|7
1730133930000|2024-10-28 16:45:30|363.04|361.34|363.06|361.36|363.08|361.38|363.04|361.34|5
1730133940000|2024-10-28 16:45:40|363.09|361.39|362.92|361.22|363.09|361.39|362.92|361.22|8
1730133950000|2024-10-28 16:45:50|362.88|361.18|362.91|361.21|362.91|361.21|362.88|361.18|2
1730133960000|2024-10-28 16:46:00|362.92|361.22|363.1|361.4|363.1|361.4|362.92|361.22|7
1730133970000|2024-10-28 16:46:10|363.08|361.38|363.13|361.43|363.13|361.43|363.08|361.38|13
1730133980000|2024-10-28 16:46:20|363.14|361.44|363.14|361.44|363.15|361.45|363.14|361.44|3
1730133990000|2024-10-28 16:46:30|363.1|361.4|363.02|361.32|363.11|361.41|363.02|361.32|7
1730134000000|2024-10-28 16:46:40|363.03|361.33|363.04|361.34|363.07|361.37|363.03|361.33|7
1730134010000|2024-10-28 16:46:50|363.03|361.33|362.91|361.21|363.03|361.33|362.91|361.21|5
1730134020000|2024-10-28 16:47:00|362.92|361.22|362.86|361.16|362.92|361.22|362.85|361.15|6
1730134030000|2024-10-28 16:47:10|362.87|361.17|362.85|361.15|362.87|361.17|362.85|361.15|4
1730134040000|2024-10-28 16:47:20|362.86|361.16|362.85|361.15|362.86|361.16|362.85|361.15|6
1730134050000|2024-10-28 16:47:30|362.86|361.16|362.85|361.15|362.87|361.17|362.84|361.14|10
1730134070000|2024-10-28 16:47:50|362.86|361.16|362.84|361.14|362.86|361.16|362.83|361.13|3
1730134080000|2024-10-28 16:48:00|362.83|361.13|362.64|360.94|362.83|361.13|362.64|360.94|12
1730134090000|2024-10-28 16:48:10|362.67|360.97|362.63|360.93|362.67|360.97|362.63|360.93|9
1730134100000|2024-10-28 16:48:20|362.62|360.92|362.6|360.9|362.62|360.92|362.6|360.9|5
1730134110000|2024-10-28 16:48:30|362.61|360.91|362.6|360.9|362.61|360.91|362.6|360.9|2
1730134120000|2024-10-28 16:48:40|362.63|360.93|362.58|360.88|362.63|360.93|362.58|360.88|2
1730134140000|2024-10-28 16:49:00|362.6|360.9|362.58|360.88|362.6|360.9|362.58|360.88|2
1730134150000|2024-10-28 16:49:10|362.55|360.85|362.45|360.75|362.55|360.85|362.44|360.74|4
1730134160000|2024-10-28 16:49:20|362.43|360.73|362.49|360.79|362.49|360.79|362.43|360.73|6
1730134170000|2024-10-28 16:49:30|362.5|360.8|362.49|360.79|362.53|360.83|362.49|360.79|10
1730134180000|2024-10-28 16:49:40|362.5|360.8|362.63|360.93|362.63|360.93|362.42|360.72|14
1730134190000|2024-10-28 16:49:50|362.52|360.82|362.44|360.74|362.52|360.82|362.4|360.7|23
1730134200000|2024-10-28 16:50:00|362.42|360.72|362.46|360.76|362.55|360.85|362.42|360.72|23
1730134210000|2024-10-28 16:50:10|362.45|360.75|362.27|360.57|362.45|360.75|362.27|360.57|16
1730134220000|2024-10-28 16:50:20|362.26|360.56|362.04|360.34|362.26|360.56|362.02|360.32|12
1730134230000|2024-10-28 16:50:30|362.03|360.33|361.68|359.98|362.04|360.34|361.68|359.98|20
1730134240000|2024-10-28 16:50:40|361.66|359.96|361.58|359.88|361.66|359.96|361.53|359.83|13
1730134250000|2024-10-28 16:50:50|361.57|359.87|361.33|359.63|361.58|359.88|361.27|359.57|21
1730134260000|2024-10-28 16:51:00|361.32|359.62|361.52|359.82|361.54|359.84|361.27|359.57|16
1730134270000|2024-10-28 16:51:10|361.49|359.79|361.48|359.78|361.65|359.95|361.48|359.78|18
1730134280000|2024-10-28 16:51:20|361.52|359.82|361.55|359.85|361.58|359.88|361.48|359.78|19
1730134290000|2024-10-28 16:51:30|361.53|359.83|361.44|359.74|361.53|359.83|361.44|359.74|10
1730134300000|2024-10-28 16:51:40|361.42|359.72|360.87|359.17|361.42|359.72|360.86|359.16|23
1730134310000|2024-10-28 16:51:50|360.85|359.15|360.82|359.12|360.86|359.16|360.82|359.12|10
1730134320000|2024-10-28 16:52:00|360.87|359.17|361.07|359.37|361.09|359.39|360.85|359.15|17
1730134330000|2024-10-28 16:52:10|361.06|359.36|360.88|359.18|361.25|359.55|360.88|359.18|25
1730134340000|2024-10-28 16:52:20|360.87|359.17|360.74|359.04|360.93|359.23|360.74|359.04|15
1730134350000|2024-10-28 16:52:30|360.75|359.05|360.65|358.95|360.93|359.23|360.65|358.95|16
1730134360000|2024-10-28 16:52:40|360.68|358.98|360.86|359.16|360.89|359.19|360.67|358.97|15
1730134370000|2024-10-28 16:52:50|360.85|359.15|361.03|359.33|361.03|359.33|360.84|359.14|14
1730134380000|2024-10-28 16:53:00|361.04|359.34|361.25|359.55|361.36|359.66|361.03|359.33|18
1730134390000|2024-10-28 16:53:10|361.24|359.54|361.49|359.79|361.55|359.85|361.24|359.54|15
1730134400000|2024-10-28 16:53:20|361.48|359.78|361.51|359.81|361.69|359.99|361.45|359.75|24
1730134410000|2024-10-28 16:53:30|361.38|359.68|361.26|359.56|361.39|359.69|361.19|359.49|22
1730134420000|2024-10-28 16:53:40|361.25|359.55|361.41|359.71|361.41|359.71|361.24|359.54|8
1730134430000|2024-10-28 16:53:50|361.42|359.72|361.28|359.58|361.42|359.72|361.28|359.58|10
1730134440000|2024-10-28 16:54:00|361.26|359.56|361.51|359.81|361.56|359.86|361.26|359.56|17
1730134450000|2024-10-28 16:54:10|361.49|359.79|361.28|359.58|361.49|359.79|361.22|359.52|20
1730134460000|2024-10-28 16:54:20|361.27|359.57|361.2|359.5|361.27|359.57|361.17|359.47|10
1730134470000|2024-10-28 16:54:30|361.23|359.53|361.09|359.39|361.23|359.53|361.04|359.34|16
1730134480000|2024-10-28 16:54:40|361.07|359.37|361.12|359.42|361.12|359.42|360.96|359.26|12
1730134490000|2024-10-28 16:54:50|361.11|359.41|361.35|359.65|361.44|359.74|361.1|359.4|20
1730134500000|2024-10-28 16:55:00|361.34|359.64|361.3|359.6|361.34|359.64|361.29|359.59|14
1730134510000|2024-10-28 16:55:10|361.29|359.59|361.09|359.39|361.32|359.62|361.04|359.34|17
1730134520000|2024-10-28 16:55:20|361.05|359.35|361.13|359.43|361.18|359.48|361.05|359.35|12
1730134530000|2024-10-28 16:55:30|361.11|359.41|360.76|359.06|361.14|359.44|360.76|359.06|17
1730134540000|2024-10-28 16:55:40|360.77|359.07|360.56|358.86|360.78|359.08|360.56|358.86|11
1730134550000|2024-10-28 16:55:50|360.49|358.79|360.19|358.49|360.55|358.85|360.19|358.49|15
1730134560000|2024-10-28 16:56:00|360.2|358.5|360.36|358.66|360.45|358.75|360.2|358.5|25
1730134570000|2024-10-28 16:56:10|360.39|358.69|360.38|358.68|360.47|358.77|360.37|358.67|12
1730134580000|2024-10-28 16:56:20|360.31|358.61|360.32|358.62|360.34|358.64|360.23|358.53|11
1730134590000|2024-10-28 16:56:30|360.29|358.59|360.28|358.58|360.48|358.78|360.27|358.57|17
1730134600000|2024-10-28 16:56:40|360.29|358.59|360.06|358.36|360.29|358.59|360.06|358.36|20
1730134610000|2024-10-28 16:56:50|360.05|358.35|360.18|358.48|360.18|358.48|360.04|358.34|20
1730134620000|2024-10-28 16:57:00|360.17|358.47|360.26|358.56|360.26|358.56|360.13|358.43|14
1730134630000|2024-10-28 16:57:10|360.27|358.57|360.09|358.39|360.27|358.57|359.99|358.29|22
1730134640000|2024-10-28 16:57:20|360.08|358.38|359.91|358.21|360.08|358.38|359.87|358.17|17
1730134650000|2024-10-28 16:57:30|359.9|358.2|359.9|358.2|360.06|358.36|359.89|358.19|21
1730134660000|2024-10-28 16:57:40|359.89|358.19|359.44|357.74|359.89|358.19|359.44|357.74|8
1730134670000|2024-10-28 16:57:50|359.43|357.73|359.39|357.69|359.49|357.79|359.3|357.6|16
1730134680000|2024-10-28 16:58:00|359.38|357.68|359.24|357.54|359.45|357.75|359.24|357.54|15
1730134690000|2024-10-28 16:58:10|359.22|357.52|359.28|357.58|359.4|357.7|359.19|357.49|19
1730134700000|2024-10-28 16:58:20|359.29|357.59|359.21|357.51|359.38|357.68|359.18|357.48|18
1730134710000|2024-10-28 16:58:30|359.2|357.5|359.2|357.5|359.22|357.52|359.17|357.47|8
1730134720000|2024-10-28 16:58:40|359.21|357.51|359|357.3|359.21|357.51|358.97|357.27|10
1730134730000|2024-10-28 16:58:50|359.01|357.31|358.98|357.28|359.03|357.33|358.95|357.25|15
1730134740000|2024-10-28 16:59:00|358.96|357.26|358.89|357.19|359.05|357.35|358.89|357.19|16
1730134750000|2024-10-28 16:59:10|358.9|357.2|358.92|357.22|358.93|357.23|358.89|357.19|14
1730134760000|2024-10-28 16:59:20|358.93|357.23|359.39|357.69|359.4|357.7|358.93|357.23|21
1730134770000|2024-10-28 16:59:30|359.38|357.68|359.11|357.41|359.38|357.68|359.11|357.41|16
1730134780000|2024-10-28 16:59:40|359.14|357.44|359.3|357.6|359.37|357.67|359.14|357.44|16
1730134790000|2024-10-28 16:59:50|359.29|357.59|359.22|357.52|359.34|357.64|359.22|357.52|12
1730134800000|2024-10-28 17:00:00|359.21|357.51|359.45|357.75|359.47|357.77|359.2|357.5|22
1730134810000|2024-10-28 17:00:10|359.43|357.73|359.58|357.88|359.58|357.88|359.33|357.63|18
1730134820000|2024-10-28 17:00:20|359.62|357.92|359.55|357.85|359.75|358.05|359.54|357.84|19
1730134830000|2024-10-28 17:00:30|359.53|357.83|359.47|357.77|359.53|357.83|359.31|357.61|15
1730134840000|2024-10-28 17:00:40|359.45|357.75|359.44|357.74|359.59|357.89|359.4|357.7|17
1730134850000|2024-10-28 17:00:50|359.48|357.78|359.57|357.87|359.57|357.87|359.46|357.76|10
1730134860000|2024-10-28 17:01:00|359.53|357.83|359.34|357.64|359.54|357.84|359.34|357.64|6
1730134870000|2024-10-28 17:01:10|359.35|357.65|358.9|357.2|359.35|357.65|358.9|357.2|20
1730134880000|2024-10-28 17:01:20|358.89|357.19|358.73|357.03|358.89|357.19|358.55|356.85|23
1730134890000|2024-10-28 17:01:30|358.74|357.04|358.83|357.13|358.87|357.17|358.74|357.04|18
1730134900000|2024-10-28 17:01:40|358.78|357.08|359.29|357.59|359.3|357.6|358.78|357.08|22
1730134910000|2024-10-28 17:01:50|359.36|357.66|359.45|357.75|359.45|357.75|359.36|357.66|12
1730134920000|2024-10-28 17:02:00|359.46|357.76|359.16|357.46|359.46|357.76|359.12|357.42|19
1730134930000|2024-10-28 17:02:10|359.23|357.53|359.2|357.5|359.25|357.55|359.14|357.44|15
1730134940000|2024-10-28 17:02:20|359.21|357.51|358.62|356.92|359.32|357.62|358.62|356.92|24
1730134950000|2024-10-28 17:02:30|358.61|356.91|358.51|356.81|358.78|357.08|358.51|356.81|24
1730134960000|2024-10-28 17:02:40|358.49|356.79|358.35|356.65|358.5|356.8|358.19|356.49|25
1730134970000|2024-10-28 17:02:50|358.34|356.64|358.08|356.38|358.34|356.64|358.06|356.36|16
1730134980000|2024-10-28 17:03:00|358.07|356.37|358.29|356.59|358.38|356.68|358.07|356.37|24
1730134990000|2024-10-28 17:03:10|358.28|356.58|358.18|356.48|358.42|356.72|358.17|356.47|24
1730135000000|2024-10-28 17:03:20|358.19|356.49|358.14|356.44|358.3|356.6|358.14|356.44|17
1730135010000|2024-10-28 17:03:30|358.15|356.45|357.92|356.22|358.19|356.49|357.88|356.18|17
1730135020000|2024-10-28 17:03:40|357.91|356.21|358.03|356.33|358.04|356.34|357.83|356.13|14
1730135030000|2024-10-28 17:03:50|358.09|356.39|358.18|356.48|358.18|356.48|358.09|356.39|15
1730135040000|2024-10-28 17:04:00|358.19|356.49|358.14|356.44|358.48|356.78|358.14|356.44|31
1730135050000|2024-10-28 17:04:10|358.15|356.45|358.17|356.47|358.29|356.59|358.14|356.44|15
1730135060000|2024-10-28 17:04:20|358.16|356.46|358|356.3|358.16|356.46|358|356.3|21
1730135070000|2024-10-28 17:04:30|357.99|356.29|357.97|356.27|357.99|356.29|357.8|356.1|18
1730135080000|2024-10-28 17:04:40|357.96|356.26|358.04|356.34|358.05|356.35|357.86|356.16|15
1730135090000|2024-10-28 17:04:50|358.03|356.33|358.1|356.4|358.21|356.51|358.03|356.33|17
1730135100000|2024-10-28 17:05:00|358.09|356.39|357.7|356|358.09|356.39|357.7|356|23
1730135110000|2024-10-28 17:05:10|357.66|355.96|357.68|355.98|357.73|356.03|357.57|355.87|21
1730135120000|2024-10-28 17:05:20|357.7|356|357.79|356.09|357.93|356.23|357.7|356|21
1730135130000|2024-10-28 17:05:30|357.78|356.08|357.71|356.01|357.78|356.08|357.71|356.01|8
1730135150000|2024-10-28 17:05:50|357.74|356.04|357.71|356.01|357.74|356.04|357.71|356.01|4
1730135160000|2024-10-28 17:06:00|357.58|355.88|357.28|355.58|357.58|355.88|357.24|355.54|10
1730135170000|2024-10-28 17:06:10|357.27|355.57|357.07|355.37|357.27|355.57|357.01|355.31|27
1730135180000|2024-10-28 17:06:20|357.06|355.36|357.29|355.59|357.32|355.62|357.05|355.35|20
1730135190000|2024-10-28 17:06:30|357.28|355.58|357.15|355.45|357.28|355.58|357.07|355.37|24
1730135200000|2024-10-28 17:06:40|357.16|355.46|357.13|355.43|357.35|355.65|357.13|355.43|23
1730135210000|2024-10-28 17:06:50|357.16|355.46|357.32|355.62|357.32|355.62|357.14|355.44|23
1730135220000|2024-10-28 17:07:00|357.31|355.61|357.32|355.62|357.67|355.97|357.31|355.61|29
1730135230000|2024-10-28 17:07:10|357.34|355.64|357.15|355.45|357.36|355.66|357.03|355.33|26
1730135240000|2024-10-28 17:07:20|357.14|355.44|357.25|355.55|357.32|355.62|357|355.3|28
1730135250000|2024-10-28 17:07:30|357.27|355.57|357.7|356|357.77|356.07|357.27|355.57|23
1730135260000|2024-10-28 17:07:40|357.69|355.99|357.76|356.06|357.77|356.07|357.69|355.99|15
1730135270000|2024-10-28 17:07:50|357.79|356.09|357.65|355.95|357.79|356.09|357.65|355.95|20
1730135280000|2024-10-28 17:08:00|357.67|355.97|358.04|356.34|358.11|356.41|357.6|355.9|25
1730135290000|2024-10-28 17:08:10|358.07|356.37|358.14|356.44|358.15|356.45|357.96|356.26|21
1730135300000|2024-10-28 17:08:20|358.16|356.46|358.43|356.73|358.55|356.85|358.16|356.46|28
1730135310000|2024-10-28 17:08:30|358.42|356.72|358.9|357.2|358.91|357.21|358.41|356.71|26
1730135320000|2024-10-28 17:08:40|358.88|357.18|359.08|357.38|359.08|357.38|358.88|357.18|15
1730135330000|2024-10-28 17:08:50|359.12|357.42|359.1|357.4|359.12|357.42|359.02|357.32|18
1730135340000|2024-10-28 17:09:00|359.12|357.42|359.26|357.56|359.29|357.59|359.05|357.35|18
1730135350000|2024-10-28 17:09:10|359.24|357.54|359.29|357.59|359.31|357.61|359.21|357.51|14
1730135360000|2024-10-28 17:09:20|359.3|357.6|359.24|357.54|359.35|357.65|359.19|357.49|12
1730135370000|2024-10-28 17:09:30|359.21|357.51|359.35|357.65|359.35|357.65|359.21|357.51|10
1730135380000|2024-10-28 17:09:40|359.36|357.66|359.59|357.89|359.59|357.89|359.36|357.66|14
1730135390000|2024-10-28 17:09:50|359.6|357.9|359.63|357.93|359.63|357.93|359.56|357.86|5
1730135400000|2024-10-28 17:10:00|359.62|357.92|360.06|358.36|360.11|358.41|359.59|357.89|16
1730135410000|2024-10-28 17:10:10|360.01|358.31|360.09|358.39|360.14|358.44|359.98|358.28|21
1730135420000|2024-10-28 17:10:20|360.08|358.38|360.24|358.54|360.3|358.6|360.08|358.38|14
1730135430000|2024-10-28 17:10:30|360.25|358.55|360.2|358.5|360.32|358.62|360.13|358.43|21
1730135440000|2024-10-28 17:10:40|360.19|358.49|360.38|358.68|360.4|358.7|360.19|358.49|17
1730135450000|2024-10-28 17:10:50|360.37|358.67|360.49|358.79|360.54|358.84|360.37|358.67|16
1730135460000|2024-10-28 17:11:00|360.52|358.82|360.62|358.92|360.68|358.98|360.52|358.82|14
1730135470000|2024-10-28 17:11:10|360.54|358.84|360.46|358.76|360.54|358.84|360.41|358.71|17
1730135480000|2024-10-28 17:11:20|360.45|358.75|360.69|358.99|360.77|359.07|360.45|358.75|27
1730135490000|2024-10-28 17:11:30|360.7|359|360.24|358.54|360.7|359|360.21|358.51|14
1730135500000|2024-10-28 17:11:40|360.25|358.55|360.46|358.76|360.49|358.79|360.23|358.53|21
1730135510000|2024-10-28 17:11:50|360.44|358.74|360.54|358.84|360.55|358.85|360.38|358.68|19
1730135520000|2024-10-28 17:12:00|360.53|358.83|360.47|358.77|360.63|358.93|360.47|358.77|13
1730135530000|2024-10-28 17:12:10|360.38|358.68|360.06|358.36|360.38|358.68|360.04|358.34|24
1730135540000|2024-10-28 17:12:20|360.08|358.38|360.18|358.48|360.26|358.56|360.08|358.38|21
1730135550000|2024-10-28 17:12:30|360.13|358.43|360.27|358.57|360.29|358.59|360.13|358.43|16
1730135560000|2024-10-28 17:12:40|360.28|358.58|360.81|359.11|360.84|359.14|360.28|358.58|22
1730135570000|2024-10-28 17:12:50|360.82|359.12|360.81|359.11|360.82|359.12|360.66|358.96|23
1730135580000|2024-10-28 17:13:00|360.82|359.12|360.91|359.21|360.91|359.21|360.82|359.12|9
1730135590000|2024-10-28 17:13:10|360.92|359.22|360.85|359.15|360.96|359.26|360.85|359.15|13
1730135600000|2024-10-28 17:13:20|360.83|359.13|360.7|359|360.83|359.13|360.67|358.97|16
1730135610000|2024-10-28 17:13:30|360.75|359.05|360.74|359.04|360.77|359.07|360.69|358.99|14
1730135620000|2024-10-28 17:13:40|360.76|359.06|360.85|359.15|360.85|359.15|360.75|359.05|15
1730135630000|2024-10-28 17:13:50|360.86|359.16|360.79|359.09|360.87|359.17|360.79|359.09|7
1730135640000|2024-10-28 17:14:00|360.78|359.08|360.67|358.97|360.78|359.08|360.65|358.95|17
1730135650000|2024-10-28 17:14:10|360.69|358.99|360.75|359.05|360.81|359.11|360.65|358.95|15
1730135660000|2024-10-28 17:14:20|360.74|359.04|360.7|359|360.75|359.05|360.64|358.94|15
1730135670000|2024-10-28 17:14:30|360.71|359.01|360.72|359.02|360.77|359.07|360.71|359.01|10
1730135680000|2024-10-28 17:14:40|360.69|358.99|360.75|359.05|360.75|359.05|360.65|358.95|11
1730135690000|2024-10-28 17:14:50|360.74|359.04|360.74|359.04|360.74|359.04|360.66|358.96|12
1730135700000|2024-10-28 17:15:00|360.72|359.02|360.8|359.1|360.8|359.1|360.64|358.94|21
1730135710000|2024-10-28 17:15:10|360.81|359.11|360.53|358.83|360.81|359.11|360.53|358.83|24
1730135720000|2024-10-28 17:15:20|360.48|358.78|360.44|358.74|360.54|358.84|360.42|358.72|18
1730135730000|2024-10-28 17:15:30|360.42|358.72|360.29|358.59|360.42|358.72|360.29|358.59|11
1730135740000|2024-10-28 17:15:40|360.3|358.6|360.56|358.86|360.56|358.86|360.3|358.6|16
1730135750000|2024-10-28 17:15:50|360.59|358.89|360.65|358.95|360.65|358.95|360.56|358.86|14
1730135760000|2024-10-28 17:16:00|360.57|358.87|360.58|358.88|360.6|358.9|360.49|358.79|12
1730135770000|2024-10-28 17:16:10|360.57|358.87|360.79|359.09|360.82|359.12|360.53|358.83|18
1730135780000|2024-10-28 17:16:20|360.77|359.07|360.72|359.02|360.8|359.1|360.6|358.9|20
1730135790000|2024-10-28 17:16:30|360.73|359.03|360.85|359.15|360.85|359.15|360.73|359.03|9
1730135800000|2024-10-28 17:16:40|360.86|359.16|360.87|359.17|360.89|359.19|360.85|359.15|8
1730135810000|2024-10-28 17:16:50|360.88|359.18|360.82|359.12|360.89|359.19|360.82|359.12|8
1730135820000|2024-10-28 17:17:00|360.75|359.05|360.82|359.12|360.82|359.12|360.69|358.99|15
1730135830000|2024-10-28 17:17:10|360.83|359.13|360.67|358.97|360.85|359.15|360.63|358.93|20
1730135840000|2024-10-28 17:17:20|360.7|359|360.57|358.87|360.7|359|360.57|358.87|15
1730135850000|2024-10-28 17:17:30|360.41|358.71|360.49|358.79|360.49|358.79|360.41|358.71|13
1730135860000|2024-10-28 17:17:40|360.51|358.81|360.33|358.63|360.6|358.9|360.31|358.61|19
1730135870000|2024-10-28 17:17:50|360.3|358.6|360.31|358.61|360.32|358.62|360.18|358.48|10
1730135880000|2024-10-28 17:18:00|360.37|358.67|360.26|358.56|360.47|358.77|360.2|358.5|19
1730135890000|2024-10-28 17:18:10|360.25|358.55|360.31|358.61|360.43|358.73|360.25|358.55|23
1730135900000|2024-10-28 17:18:20|360.32|358.62|360.32|358.62|360.34|358.64|360.25|358.55|16
1730135910000|2024-10-28 17:18:30|360.31|358.61|360.71|359.01|360.71|359.01|360.3|358.6|17
1730135920000|2024-10-28 17:18:40|360.7|359|360.76|359.06|360.77|359.07|360.67|358.97|16
1730135930000|2024-10-28 17:18:50|360.77|359.07|360.85|359.15|360.85|359.15|360.76|359.06|17
1730135940000|2024-10-28 17:19:00|360.84|359.14|360.83|359.13|360.84|359.14|360.8|359.1|6
1730135950000|2024-10-28 17:19:10|360.84|359.14|360.81|359.11|360.85|359.15|360.8|359.1|13
1730135960000|2024-10-28 17:19:20|360.8|359.1|360.84|359.14|360.84|359.14|360.8|359.1|14
1730135970000|2024-10-28 17:19:30|360.85|359.15|360.91|359.21|360.91|359.21|360.85|359.15|7
1730135980000|2024-10-28 17:19:40|360.89|359.19|360.83|359.13|360.89|359.19|360.82|359.12|9
1730135990000|2024-10-28 17:19:50|360.84|359.14|360.83|359.13|360.85|359.15|360.82|359.12|8
1730136000000|2024-10-28 17:20:00|360.82|359.12|360.83|359.13|360.83|359.13|360.82|359.12|2
1730136020000|2024-10-28 17:20:20|360.79|359.09|360.72|359.02|360.79|359.09|360.71|359.01|10
1730136030000|2024-10-28 17:20:30|360.69|358.99|360.6|358.9|360.69|358.99|360.6|358.9|4
1730136040000|2024-10-28 17:20:40|360.59|358.89|360.56|358.86|360.59|358.89|360.56|358.86|4
1730136050000|2024-10-28 17:20:50|360.42|358.72|360.43|358.73|360.43|358.73|360.39|358.69|9
1730136060000|2024-10-28 17:21:00|360.45|358.75|360.43|358.73|360.46|358.76|360.41|358.71|11
1730136070000|2024-10-28 17:21:10|360.51|358.81|360.4|358.7|360.61|358.91|360.4|358.7|21
1730136080000|2024-10-28 17:21:20|360.41|358.71|360.33|358.63|360.41|358.71|360.29|358.59|16
1730136090000|2024-10-28 17:21:30|360.32|358.62|360.37|358.67|360.37|358.67|360.3|358.6|12
1730136100000|2024-10-28 17:21:40|360.42|358.72|360.73|359.03|360.74|359.04|360.42|358.72|17
1730136110000|2024-10-28 17:21:50|360.74|359.04|360.68|358.98|360.76|359.06|360.68|358.98|14
1730136120000|2024-10-28 17:22:00|360.67|358.97|360.53|358.83|360.67|358.97|360.53|358.83|9
1730136130000|2024-10-28 17:22:10|360.52|358.82|360.54|358.84|360.57|358.87|360.52|358.82|16
1730136140000|2024-10-28 17:22:20|360.55|358.85|360.54|358.84|360.57|358.87|360.54|358.84|6
1730136150000|2024-10-28 17:22:30|360.53|358.83|360.81|359.11|360.81|359.11|360.53|358.83|12
1730136160000|2024-10-28 17:22:40|360.82|359.12|360.85|359.15|360.85|359.15|360.82|359.12|11
1730136170000|2024-10-28 17:22:50|360.86|359.16|360.89|359.19|360.89|359.19|360.86|359.16|4
1730136180000|2024-10-28 17:23:00|360.88|359.18|360.73|359.03|360.88|359.18|360.73|359.03|4
1730136190000|2024-10-28 17:23:10|360.75|359.05|360.71|359.01|360.75|359.05|360.71|359.01|3
1730136200000|2024-10-28 17:23:20|360.73|359.03|360.72|359.02|360.73|359.03|360.7|359|4
1730136210000|2024-10-28 17:23:30|360.71|359.01|360.49|358.79|360.71|359.01|360.49|358.79|11
1730136220000|2024-10-28 17:23:40|360.48|358.78|360.51|358.81|360.52|358.82|360.47|358.77|4
1730136230000|2024-10-28 17:23:50|360.52|358.82|360.53|358.83|360.56|358.86|360.52|358.82|5
1730136240000|2024-10-28 17:24:00|360.54|358.84|360.59|358.89|360.62|358.92|360.51|358.81|11
1730136250000|2024-10-28 17:24:10|360.58|358.88|360.51|358.81|360.58|358.88|360.5|358.8|8
1730136260000|2024-10-28 17:24:20|360.52|358.82|360.63|358.93|360.63|358.93|360.52|358.82|8
1730136270000|2024-10-28 17:24:30|360.64|358.94|360.78|359.08|360.78|359.08|360.64|358.94|10
1730136280000|2024-10-28 17:24:40|360.79|359.09|360.79|359.09|360.79|359.09|360.77|359.07|10
1730136290000|2024-10-28 17:24:50|360.8|359.1|360.85|359.15|360.85|359.15|360.8|359.1|3
1730136300000|2024-10-28 17:25:00|360.86|359.16|360.62|358.92|360.86|359.16|360.62|358.92|7
1730136310000|2024-10-28 17:25:10|360.6|358.9|360.62|358.92|360.62|358.92|360.6|358.9|2
1730136320000|2024-10-28 17:25:20|360.6|358.9|360.62|358.92|360.64|358.94|360.6|358.9|12
1730136330000|2024-10-28 17:25:30|360.64|358.94|360.69|358.99|360.71|359.01|360.63|358.93|14
1730136340000|2024-10-28 17:25:40|360.7|359|360.79|359.09|360.8|359.1|360.7|359|14
1730136350000|2024-10-28 17:25:50|360.8|359.1|360.47|358.77|360.8|359.1|360.47|358.77|11
1730136360000|2024-10-28 17:26:00|360.46|358.76|360.45|358.75|360.48|358.78|360.43|358.73|9
1730136370000|2024-10-28 17:26:10|360.44|358.74|360.22|358.52|360.44|358.74|360.22|358.52|4
1730136380000|2024-10-28 17:26:20|360.23|358.53|360.05|358.35|360.29|358.59|360.04|358.34|19
1730136390000|2024-10-28 17:26:30|360.06|358.36|360.05|358.35|360.07|358.37|360.03|358.33|11
1730136400000|2024-10-28 17:26:40|360.06|358.36|360.07|358.37|360.07|358.37|360.03|358.33|7
1730136410000|2024-10-28 17:26:50|360.17|358.47|360.18|358.48|360.23|358.53|360.17|358.47|7
1730136420000|2024-10-28 17:27:00|360.19|358.49|360.46|358.76|360.46|358.76|360.19|358.49|13
1730136430000|2024-10-28 17:27:10|360.47|358.77|360.61|358.91|360.61|358.91|360.46|358.76|7
1730136440000|2024-10-28 17:27:20|360.64|358.94|360.68|358.98|360.71|359.01|360.64|358.94|12
1730136450000|2024-10-28 17:27:30|360.71|359.01|360.73|359.03|360.73|359.03|360.7|359|6
1730136460000|2024-10-28 17:27:40|360.71|359.01|360.82|359.12|360.82|359.12|360.69|358.99|11
1730136470000|2024-10-28 17:27:50|360.81|359.11|360.85|359.15|360.85|359.15|360.81|359.11|18
1730136480000|2024-10-28 17:28:00|360.84|359.14|360.79|359.09|360.85|359.15|360.79|359.09|5
1730136500000|2024-10-28 17:28:20|360.75|359.05|360.75|359.05|360.75|359.05|360.75|359.05|1
1730136510000|2024-10-28 17:28:30|360.65|358.95|360.69|358.99|360.72|359.02|360.6|358.9|13
1730136520000|2024-10-28 17:28:40|360.7|359|360.84|359.14|360.85|359.15|360.7|359|15
1730136530000|2024-10-28 17:28:50|360.81|359.11|360.77|359.07|360.81|359.11|360.76|359.06|11
1730136540000|2024-10-28 17:29:00|360.76|359.06|360.75|359.05|360.76|359.06|360.75|359.05|2
1730136550000|2024-10-28 17:29:10|360.76|359.06|360.77|359.07|360.77|359.07|360.76|359.06|6
1730136560000|2024-10-28 17:29:20|360.81|359.11|360.89|359.19|360.89|359.19|360.81|359.11|8
1730136570000|2024-10-28 17:29:30|360.9|359.2|360.98|359.28|360.98|359.28|360.9|359.2|9
1730136580000|2024-10-28 17:29:40|360.99|359.29|360.99|359.29|360.99|359.29|360.99|359.29|1
1730136590000|2024-10-28 17:29:50|361.01|359.31|361.01|359.31|361.01|359.31|361.01|359.31|1
1730136600000|2024-10-28 17:30:00|360.99|359.29|361|359.3|361|359.3|360.99|359.29|2
1730136610000|2024-10-28 17:30:10|361.01|359.31|360.94|359.24|361.01|359.31|360.94|359.24|5
1730136620000|2024-10-28 17:30:20|360.9|359.2|360.88|359.18|360.9|359.2|360.85|359.15|6
1730136630000|2024-10-28 17:30:30|360.85|359.15|360.88|359.18|360.88|359.18|360.85|359.15|6
1730136640000|2024-10-28 17:30:40|360.89|359.19|360.9|359.2|360.91|359.21|360.89|359.19|6
1730136650000|2024-10-28 17:30:50|361.02|359.32|361.09|359.39|361.09|359.39|361.02|359.32|2
1730136660000|2024-10-28 17:31:00|361.22|359.52|361.27|359.57|361.31|359.61|361.22|359.52|13
1730136670000|2024-10-28 17:31:10|361.28|359.58|361.28|359.58|361.29|359.59|361.25|359.55|10
1730136680000|2024-10-28 17:31:20|361.29|359.59|361.33|359.63|361.34|359.64|361.26|359.56|18
1730136690000|2024-10-28 17:31:30|361.34|359.64|361.85|360.15|361.85|360.15|361.3|359.6|10
1730136700000|2024-10-28 17:31:40|361.86|360.16|361.96|360.26|361.96|360.26|361.86|360.16|11
1730136710000|2024-10-28 17:31:50|361.97|360.27|362.26|360.56|362.33|360.63|361.97|360.27|11
1730136720000|2024-10-28 17:32:00|362.27|360.57|362.27|360.57|362.28|360.58|362.26|360.56|5
1730136730000|2024-10-28 17:32:10|362.26|360.56|362.14|360.44|362.29|360.59|362.14|360.44|12
1730136740000|2024-10-28 17:32:20|362.13|360.43|362.05|360.35|362.13|360.43|362.02|360.32|9
1730136750000|2024-10-28 17:32:30|362.06|360.36|362.05|360.35|362.08|360.38|362.02|360.32|9
1730136760000|2024-10-28 17:32:40|362.07|360.37|362.11|360.41|362.12|360.42|362.06|360.36|9
1730136770000|2024-10-28 17:32:50|362.12|360.42|362.35|360.65|362.35|360.65|362.12|360.42|6
1730136780000|2024-10-28 17:33:00|362.54|360.84|362.63|360.93|362.72|361.02|362.54|360.84|9
1730136790000|2024-10-28 17:33:10|362.64|360.94|362.7|361|362.72|361.02|362.64|360.94|6
1730136800000|2024-10-28 17:33:20|362.71|361.01|362.73|361.03|362.81|361.11|362.71|361.01|13
1730136810000|2024-10-28 17:33:30|362.67|360.97|362.65|360.95|362.68|360.98|362.65|360.95|5
1730136820000|2024-10-28 17:33:40|362.64|360.94|362.63|360.93|362.64|360.94|362.63|360.93|2
1730136830000|2024-10-28 17:33:50|362.62|360.92|362.41|360.71|362.63|360.93|362.36|360.66|5
1730136840000|2024-10-28 17:34:00|362.4|360.7|362.23|360.53|362.4|360.7|362.23|360.53|10
1730136850000|2024-10-28 17:34:10|362.22|360.52|362.19|360.49|362.34|360.64|362.17|360.47|18
1730136860000|2024-10-28 17:34:20|362.2|360.5|362.21|360.51|362.24|360.54|362.19|360.49|6
1730136870000|2024-10-28 17:34:30|362.2|360.5|362.25|360.55|362.26|360.56|362.2|360.5|7
1730136880000|2024-10-28 17:34:40|362.29|360.59|362.29|360.59|362.3|360.6|362.28|360.58|4
1730136890000|2024-10-28 17:34:50|362.28|360.58|362.2|360.5|362.28|360.58|362.2|360.5|8
1730136900000|2024-10-28 17:35:00|362.21|360.51|362.39|360.69|362.39|360.69|362.21|360.51|16
1730136910000|2024-10-28 17:35:10|362.35|360.65|362.14|360.44|362.38|360.68|362.04|360.34|16
1730136920000|2024-10-28 17:35:20|362.18|360.48|362.2|360.5|362.24|360.54|362.16|360.46|8
1730136930000|2024-10-28 17:35:30|362.18|360.48|362.18|360.48|362.18|360.48|362.16|360.46|3
1730136940000|2024-10-28 17:35:40|362.16|360.46|362.16|360.46|362.16|360.46|362.16|360.46|1
1730136950000|2024-10-28 17:35:50|362.2|360.5|362.22|360.52|362.23|360.53|362.17|360.47|10
1730136960000|2024-10-28 17:36:00|362.25|360.55|362.33|360.63|362.49|360.79|362.25|360.55|13
1730136970000|2024-10-28 17:36:10|362.27|360.57|362.14|360.44|362.27|360.57|362.14|360.44|6
1730136980000|2024-10-28 17:36:20|362.16|360.46|362.18|360.48|362.22|360.52|362.16|360.46|9
1730136990000|2024-10-28 17:36:30|362.19|360.49|362.16|360.46|362.19|360.49|362.13|360.43|7
1730137000000|2024-10-28 17:36:40|362.18|360.48|362.3|360.6|362.3|360.6|362.18|360.48|12
1730137010000|2024-10-28 17:36:50|362.31|360.61|362.32|360.62|362.37|360.67|362.26|360.56|12
1730137020000|2024-10-28 17:37:00|362.29|360.59|362.4|360.7|362.4|360.7|362.28|360.58|12
1730137030000|2024-10-28 17:37:10|362.43|360.73|362.25|360.55|362.43|360.73|362.2|360.5|15
1730137040000|2024-10-28 17:37:20|362.26|360.56|362.27|360.57|362.28|360.58|362.25|360.55|7
1730137050000|2024-10-28 17:37:30|362.25|360.55|362.24|360.54|362.25|360.55|362.22|360.52|5
1730137060000|2024-10-28 17:37:40|362.21|360.51|362.11|360.41|362.21|360.51|362.07|360.37|14
1730137070000|2024-10-28 17:37:50|362.12|360.42|362.01|360.31|362.12|360.42|362.01|360.31|8
1730137080000|2024-10-28 17:38:00|362.03|360.33|362.53|360.83|362.53|360.83|362.02|360.32|17
1730137090000|2024-10-28 17:38:10|362.54|360.84|362.49|360.79|362.54|360.84|362.49|360.79|5
1730137100000|2024-10-28 17:38:20|362.48|360.78|362.4|360.7|362.48|360.78|362.32|360.62|12
1730137110000|2024-10-28 17:38:30|362.41|360.71|362.57|360.87|362.6|360.9|362.41|360.71|12
1730137120000|2024-10-28 17:38:40|362.56|360.86|362.37|360.67|362.57|360.87|362.37|360.67|17
1730137130000|2024-10-28 17:38:50|362.38|360.68|362.43|360.73|362.43|360.73|362.38|360.68|11
1730137140000|2024-10-28 17:39:00|362.42|360.72|362.4|360.7|362.51|360.81|362.39|360.69|16
1730137150000|2024-10-28 17:39:10|362.41|360.71|362.36|360.66|362.42|360.72|362.34|360.64|8
1730137160000|2024-10-28 17:39:20|362.37|360.67|362.31|360.61|362.37|360.67|362.31|360.61|9
1730137170000|2024-10-28 17:39:30|362.32|360.62|362.46|360.76|362.49|360.79|362.32|360.62|9
1730137180000|2024-10-28 17:39:40|362.47|360.77|362.49|360.79|362.49|360.79|362.47|360.77|3
1730137190000|2024-10-28 17:39:50|362.5|360.8|362.49|360.79|362.5|360.8|362.49|360.79|2
1730137200000|2024-10-28 17:40:00|362.5|360.8|362.38|360.68|362.5|360.8|362.38|360.68|8
1730137210000|2024-10-28 17:40:10|362.37|360.67|362.09|360.39|362.38|360.68|362.08|360.38|12
1730137220000|2024-10-28 17:40:20|362.14|360.44|362.09|360.39|362.17|360.47|362.09|360.39|7
1730137230000|2024-10-28 17:40:30|362.1|360.4|362.14|360.44|362.14|360.44|362.1|360.4|5
1730137240000|2024-10-28 17:40:40|362.15|360.45|362.17|360.47|362.21|360.51|362.15|360.45|7
1730137250000|2024-10-28 17:40:50|362.19|360.49|362.09|360.39|362.22|360.52|362.09|360.39|8
1730137260000|2024-10-28 17:41:00|362.01|360.31|362.01|360.31|362.01|360.31|362.01|360.31|1
1730137270000|2024-10-28 17:41:10|362.03|360.33|362.23|360.53|362.23|360.53|362.03|360.33|11
1730137280000|2024-10-28 17:41:20|362.21|360.51|362.15|360.45|362.22|360.52|362.14|360.44|8
1730137290000|2024-10-28 17:41:30|362.17|360.47|362.35|360.65|362.36|360.66|362.17|360.47|12
1730137300000|2024-10-28 17:41:40|362.36|360.66|362.31|360.61|362.39|360.69|362.3|360.6|7
1730137310000|2024-10-28 17:41:50|362.3|360.6|362.37|360.67|362.37|360.67|362.24|360.54|8
1730137320000|2024-10-28 17:42:00|362.4|360.7|362.35|360.65|362.4|360.7|362.32|360.62|7
1730137330000|2024-10-28 17:42:10|362.3|360.6|362.27|360.57|362.31|360.61|362.22|360.52|7
1730137340000|2024-10-28 17:42:20|362.29|360.59|362.25|360.55|362.29|360.59|362.24|360.54|7
1730137350000|2024-10-28 17:42:30|362.21|360.51|362.15|360.45|362.21|360.51|362.15|360.45|3
1730137360000|2024-10-28 17:42:40|362.16|360.46|362.1|360.4|362.16|360.46|362.06|360.36|7
1730137370000|2024-10-28 17:42:50|362.06|360.36|362.14|360.44|362.14|360.44|362.02|360.32|8
1730137380000|2024-10-28 17:43:00|362.16|360.46|362.11|360.41|362.16|360.46|362.04|360.34|15
1730137390000|2024-10-28 17:43:10|362.13|360.43|362.52|360.82|362.52|360.82|362.13|360.43|13
1730137400000|2024-10-28 17:43:20|362.53|360.83|362.43|360.73|362.53|360.83|362.43|360.73|9
1730137410000|2024-10-28 17:43:30|362.42|360.72|362.21|360.51|362.42|360.72|362.21|360.51|11
1730137420000|2024-10-28 17:43:40|362.22|360.52|362.11|360.41|362.23|360.53|362.11|360.41|9
1730137430000|2024-10-28 17:43:50|362.1|360.4|362.04|360.34|362.1|360.4|361.99|360.29|13
1730137440000|2024-10-28 17:44:00|362.11|360.41|362.03|360.33|362.2|360.5|361.99|360.29|17
1730137450000|2024-10-28 17:44:10|362.01|360.31|362.02|360.32|362.02|360.32|361.99|360.29|4
1730137460000|2024-10-28 17:44:20|362.03|360.33|362.24|360.54|362.24|360.54|362.03|360.33|4
1730137470000|2024-10-28 17:44:30|362.23|360.53|362.24|360.54|362.24|360.54|362.23|360.53|2
1730137510000|2024-10-28 17:45:10|362.23|360.53|362.24|360.54|362.24|360.54|362.23|360.53|2
1730137530000|2024-10-28 17:45:30|362.06|360.36|361.97|360.27|362.06|360.36|361.97|360.27|9
1730137540000|2024-10-28 17:45:40|362.01|360.31|362.06|360.36|362.08|360.38|362.01|360.31|9
1730137550000|2024-10-28 17:45:50|362.07|360.37|362.03|360.33|362.07|360.37|362.01|360.31|6
1730137560000|2024-10-28 17:46:00|362.04|360.34|362.05|360.35|362.09|360.39|362.03|360.33|10
1730137570000|2024-10-28 17:46:10|362.03|360.33|362.04|360.34|362.04|360.34|362.01|360.31|8
1730137580000|2024-10-28 17:46:20|362.05|360.35|361.76|360.06|362.05|360.35|361.76|360.06|13
1730137590000|2024-10-28 17:46:30|361.74|360.04|361.78|360.08|361.8|360.1|361.64|359.94|22
1730137600000|2024-10-28 17:46:40|361.76|360.06|361.93|360.23|361.98|360.28|361.76|360.06|23
1730137610000|2024-10-28 17:46:50|361.85|360.15|361.69|359.99|361.85|360.15|361.68|359.98|16
1730137620000|2024-10-28 17:47:00|361.68|359.98|361.49|359.79|361.68|359.98|361.46|359.76|8
1730137630000|2024-10-28 17:47:10|361.48|359.78|361.35|359.65|361.48|359.78|361.3|359.6|10
1730137640000|2024-10-28 17:47:20|361.34|359.64|361.14|359.44|361.34|359.64|361.14|359.44|12
1730137650000|2024-10-28 17:47:30|361.15|359.45|361.03|359.33|361.17|359.47|361.03|359.33|10
1730137660000|2024-10-28 17:47:40|361.02|359.32|361.04|359.34|361.05|359.35|360.99|359.29|13
1730137670000|2024-10-28 17:47:50|361.05|359.35|361|359.3|361.05|359.35|361|359.3|3
1730137680000|2024-10-28 17:48:00|360.99|359.29|360.98|359.28|361.05|359.35|360.98|359.28|15
1730137690000|2024-10-28 17:48:10|360.97|359.27|360.72|359.02|360.97|359.27|360.72|359.02|18
1730137700000|2024-10-28 17:48:20|360.71|359.01|360.32|358.62|360.71|359.01|360.3|358.6|13
1730137710000|2024-10-28 17:48:30|360.33|358.63|360.59|358.89|360.61|358.91|360.3|358.6|19
1730137720000|2024-10-28 17:48:40|360.61|358.91|360.24|358.54|360.61|358.91|360.22|358.52|17
1730137730000|2024-10-28 17:48:50|360.23|358.53|360.28|358.58|360.28|358.58|360.2|358.5|12
1730137740000|2024-10-28 17:49:00|360.29|358.59|360.41|358.71|360.43|358.73|360.26|358.56|16
1730137750000|2024-10-28 17:49:10|360.37|358.67|360.29|358.59|360.37|358.67|360.26|358.56|19
1730137760000|2024-10-28 17:49:20|360.3|358.6|360.35|358.65|360.38|358.68|360.3|358.6|15
1730137770000|2024-10-28 17:49:30|360.36|358.66|360.22|358.52|360.38|358.68|360.21|358.51|14
1730137780000|2024-10-28 17:49:40|360.21|358.51|360.16|358.46|360.22|358.52|360.15|358.45|18
1730137790000|2024-10-28 17:49:50|360.15|358.45|360.17|358.47|360.2|358.5|360.11|358.41|16
1730137800000|2024-10-28 17:50:00|360.16|358.46|360.31|358.61|360.32|358.62|360.13|358.43|19
1730137810000|2024-10-28 17:50:10|360.32|358.62|359.7|358|360.32|358.62|359.7|358|18
1730137820000|2024-10-28 17:50:20|359.71|358.01|359.89|358.19|359.89|358.19|359.69|357.99|22
1730137830000|2024-10-28 17:50:30|359.9|358.2|359.72|358.02|359.94|358.24|359.72|358.02|20
1730137840000|2024-10-28 17:50:40|359.74|358.04|359.77|358.07|359.84|358.14|359.74|358.04|13
1730137850000|2024-10-28 17:50:50|359.78|358.08|359.69|357.99|359.83|358.13|359.68|357.98|15
1730137860000|2024-10-28 17:51:00|359.7|358|360.08|358.38|360.09|358.39|359.7|358|22
1730137870000|2024-10-28 17:51:10|360.07|358.37|360.35|358.65|360.45|358.75|360.07|358.37|22
1730137880000|2024-10-28 17:51:20|360.27|358.57|360.36|358.66|360.36|358.66|360.24|358.54|16
1730137890000|2024-10-28 17:51:30|360.37|358.67|360.12|358.42|360.37|358.67|360.09|358.39|16
1730137900000|2024-10-28 17:51:40|360.14|358.44|360.2|358.5|360.21|358.51|360.14|358.44|19
1730137910000|2024-10-28 17:51:50|360.21|358.51|360.27|358.57|360.38|358.68|360.21|358.51|13
1730137920000|2024-10-28 17:52:00|360.3|358.6|360.22|358.52|360.33|358.63|360.22|358.52|16
1730137930000|2024-10-28 17:52:10|360.21|358.51|360.17|358.47|360.21|358.51|360.16|358.46|3
1730137940000|2024-10-28 17:52:20|360.18|358.48|360.46|358.76|360.47|358.77|360.18|358.48|18
1730137950000|2024-10-28 17:52:30|360.47|358.77|360.47|358.77|360.49|358.79|360.44|358.74|13
1730137960000|2024-10-28 17:52:40|360.45|358.75|360.63|358.93|360.63|358.93|360.37|358.67|10
1730137970000|2024-10-28 17:52:50|360.65|358.95|361.18|359.48|361.18|359.48|360.65|358.95|23
1730137980000|2024-10-28 17:53:00|361.19|359.49|361.21|359.51|361.21|359.51|361.15|359.45|15
1730137990000|2024-10-28 17:53:10|361.19|359.49|360.58|358.88|361.19|359.49|360.58|358.88|17
1730138000000|2024-10-28 17:53:20|360.57|358.87|360.66|358.96|360.67|358.97|360.56|358.86|13
1730138010000|2024-10-28 17:53:30|360.68|358.98|360.7|359|360.71|359.01|360.68|358.98|7
1730138020000|2024-10-28 17:53:40|360.66|358.96|360.63|358.93|360.67|358.97|360.62|358.92|12
1730138030000|2024-10-28 17:53:50|360.64|358.94|360.69|358.99|360.69|358.99|360.64|358.94|9
1730138040000|2024-10-28 17:54:00|360.67|358.97|360.65|358.95|360.69|358.99|360.62|358.92|12
1730138050000|2024-10-28 17:54:10|360.66|358.96|360.73|359.03|360.74|359.04|360.64|358.94|12
1730138060000|2024-10-28 17:54:20|360.74|359.04|360.81|359.11|360.81|359.11|360.72|359.02|12
1730138070000|2024-10-28 17:54:30|360.78|359.08|360.78|359.08|360.8|359.1|360.72|359.02|14
1730138080000|2024-10-28 17:54:40|360.79|359.09|360.78|359.08|360.84|359.14|360.76|359.06|14
1730138090000|2024-10-28 17:54:50|360.79|359.09|361.11|359.41|361.11|359.41|360.79|359.09|13
1730138100000|2024-10-28 17:55:00|361.1|359.4|360.93|359.23|361.1|359.4|360.93|359.23|13
1730138110000|2024-10-28 17:55:10|360.89|359.19|360.68|358.98|360.89|359.19|360.61|358.91|17
1730138120000|2024-10-28 17:55:20|360.69|358.99|360.87|359.17|360.89|359.19|360.69|358.99|12
1730138130000|2024-10-28 17:55:30|360.85|359.15|360.76|359.06|360.85|359.15|360.7|359|14
1730138140000|2024-10-28 17:55:40|360.77|359.07|360.88|359.18|360.88|359.18|360.74|359.04|18
1730138150000|2024-10-28 17:55:50|360.9|359.2|360.9|359.2|360.9|359.2|360.84|359.14|11
1730138160000|2024-10-28 17:56:00|360.92|359.22|361|359.3|361.03|359.33|360.92|359.22|14
1730138170000|2024-10-28 17:56:10|360.98|359.28|360.98|359.28|361.05|359.35|360.96|359.26|10
1730138180000|2024-10-28 17:56:20|360.97|359.27|360.98|359.28|361.04|359.34|360.97|359.27|7
1730138190000|2024-10-28 17:56:30|361.02|359.32|361.07|359.37|361.07|359.37|361.02|359.32|6
1730138200000|2024-10-28 17:56:40|361.08|359.38|361|359.3|361.09|359.39|360.98|359.28|10
1730138210000|2024-10-28 17:56:50|361.01|359.31|360.82|359.12|361.05|359.35|360.82|359.12|17
1730138220000|2024-10-28 17:57:00|360.83|359.13|360.75|359.05|360.83|359.13|360.75|359.05|7
1730138230000|2024-10-28 17:57:10|360.76|359.06|360.88|359.18|360.88|359.18|360.72|359.02|11
1730138240000|2024-10-28 17:57:20|360.92|359.22|361.04|359.34|361.08|359.38|360.92|359.22|6
1730138250000|2024-10-28 17:57:30|361.06|359.36|361.13|359.43|361.13|359.43|361.03|359.33|8
1730138260000|2024-10-28 17:57:40|361.11|359.41|361.17|359.47|361.17|359.47|361.11|359.41|16
1730138270000|2024-10-28 17:57:50|361.16|359.46|361.24|359.54|361.24|359.54|361.12|359.42|10
1730138280000|2024-10-28 17:58:00|361.18|359.48|361.07|359.37|361.18|359.48|361.04|359.34|13
1730138290000|2024-10-28 17:58:10|361.09|359.39|361.07|359.37|361.12|359.42|361.07|359.37|17
1730138300000|2024-10-28 17:58:20|361.09|359.39|361.04|359.34|361.09|359.39|361.03|359.33|7
1730138310000|2024-10-28 17:58:30|361.03|359.33|360.91|359.21|361.03|359.33|360.89|359.19|11
1730138320000|2024-10-28 17:58:40|360.9|359.2|360.93|359.23|360.95|359.25|360.9|359.2|6
1730138330000|2024-10-28 17:58:50|360.94|359.24|360.93|359.23|360.94|359.24|360.92|359.22|5
1730138340000|2024-10-28 17:59:00|360.9|359.2|360.76|359.06|360.9|359.2|360.76|359.06|8
1730138350000|2024-10-28 17:59:10|360.75|359.05|360.78|359.08|360.79|359.09|360.74|359.04|7
1730138360000|2024-10-28 17:59:20|360.77|359.07|360.78|359.08|360.78|359.08|360.76|359.06|6
1730138370000|2024-10-28 17:59:30|360.77|359.07|360.77|359.07|360.84|359.14|360.77|359.07|10
1730138380000|2024-10-28 17:59:40|360.79|359.09|360.79|359.09|360.8|359.1|360.77|359.07|15
1730138390000|2024-10-28 17:59:50|360.78|359.08|360.82|359.12|360.83|359.13|360.78|359.08|11
1730138400000|2024-10-28 18:00:00|360.81|359.11|360.73|359.03|360.81|359.11|360.71|359.01|19
1730138410000|2024-10-28 18:00:10|360.74|359.04|360.79|359.09|360.79|359.09|360.69|358.99|14
1730138420000|2024-10-28 18:00:20|360.8|359.1|360.93|359.23|360.99|359.29|360.8|359.1|16
1730138430000|2024-10-28 18:00:30|360.92|359.22|360.85|359.15|360.92|359.22|360.85|359.15|9
1730138440000|2024-10-28 18:00:40|360.78|359.08|360.83|359.13|360.88|359.18|360.78|359.08|17
1730138450000|2024-10-28 18:00:50|360.81|359.11|360.76|359.06|360.81|359.11|360.76|359.06|13
1730138460000|2024-10-28 18:01:00|360.77|359.07|360.65|358.95|360.77|359.07|360.65|358.95|9
1730138470000|2024-10-28 18:01:10|360.68|358.98|360.64|358.94|360.68|358.98|360.64|358.94|5
1730138480000|2024-10-28 18:01:20|360.63|358.93|360.75|359.05|360.75|359.05|360.63|358.93|6
1730138490000|2024-10-28 18:01:30|360.74|359.04|360.69|358.99|360.77|359.07|360.69|358.99|14
1730138500000|2024-10-28 18:01:40|360.68|358.98|360.69|358.99|360.7|359|360.67|358.97|5
1730138510000|2024-10-28 18:01:50|360.7|359|360.74|359.04|360.76|359.06|360.69|358.99|6
1730138520000|2024-10-28 18:02:00|360.72|359.02|360.81|359.11|360.82|359.12|360.72|359.02|18
1730138530000|2024-10-28 18:02:10|360.83|359.13|361.17|359.47|361.23|359.53|360.82|359.12|19
1730138540000|2024-10-28 18:02:20|361.19|359.49|360.9|359.2|361.19|359.49|360.9|359.2|18
1730138550000|2024-10-28 18:02:30|360.91|359.21|360.89|359.19|360.91|359.21|360.81|359.11|16
1730138560000|2024-10-28 18:02:40|360.9|359.2|361.02|359.32|361.09|359.39|360.9|359.2|19
1730138570000|2024-10-28 18:02:50|360.97|359.27|361.21|359.51|361.21|359.51|360.97|359.27|12
1730138580000|2024-10-28 18:03:00|361.24|359.54|361.21|359.51|361.29|359.59|361.21|359.51|12
1730138590000|2024-10-28 18:03:10|361.22|359.52|361.19|359.49|361.24|359.54|361.19|359.49|12
1730138600000|2024-10-28 18:03:20|361.18|359.48|360.95|359.25|361.18|359.48|360.94|359.24|17
1730138610000|2024-10-28 18:03:30|360.91|359.21|360.77|359.07|360.91|359.21|360.76|359.06|13
1730138620000|2024-10-28 18:03:40|360.76|359.06|360.74|359.04|360.76|359.06|360.73|359.03|9
1730138630000|2024-10-28 18:03:50|360.73|359.03|360.8|359.1|360.8|359.1|360.72|359.02|10
1730138640000|2024-10-28 18:04:00|360.81|359.11|360.88|359.18|360.95|359.25|360.81|359.11|16
1730138650000|2024-10-28 18:04:10|360.89|359.19|361.08|359.38|361.09|359.39|360.84|359.14|17
1730138660000|2024-10-28 18:04:20|361.09|359.39|361.16|359.46|361.18|359.48|361.08|359.38|20
1730138670000|2024-10-28 18:04:30|361.14|359.44|360.97|359.27|361.14|359.44|360.97|359.27|13
1730138680000|2024-10-28 18:04:40|360.95|359.25|360.85|359.15|360.95|359.25|360.84|359.14|16
1730138690000|2024-10-28 18:04:50|360.86|359.16|360.85|359.15|360.9|359.2|360.83|359.13|18
1730138700000|2024-10-28 18:05:00|360.86|359.16|360.71|359.01|360.88|359.18|360.71|359.01|9
1730138710000|2024-10-28 18:05:10|360.7|359|360.33|358.63|360.71|359.01|360.32|358.62|11
1730138720000|2024-10-28 18:05:20|360.31|358.61|360.28|358.58|360.35|358.65|360.27|358.57|12
1730138730000|2024-10-28 18:05:30|360.29|358.59|360.15|358.45|360.29|358.59|360.15|358.45|11
1730138740000|2024-10-28 18:05:40|360.16|358.46|360.23|358.53|360.23|358.53|360.16|358.46|5
1730138750000|2024-10-28 18:05:50|360.24|358.54|360.42|358.72|360.43|358.73|360.24|358.54|20
1730138760000|2024-10-28 18:06:00|360.43|358.73|360.62|358.92|360.63|358.93|360.43|358.73|11
1730138770000|2024-10-28 18:06:10|360.63|358.93|360.76|359.06|360.84|359.14|360.57|358.87|20
1730138780000|2024-10-28 18:06:20|360.78|359.08|360.88|359.18|360.97|359.27|360.78|359.08|14
1730138790000|2024-10-28 18:06:30|360.87|359.17|360.89|359.19|360.9|359.2|360.87|359.17|12
1730138800000|2024-10-28 18:06:40|360.87|359.17|360.86|359.16|360.87|359.17|360.86|359.16|2
1730138810000|2024-10-28 18:06:50|360.87|359.17|360.97|359.27|360.98|359.28|360.87|359.17|14
1730138820000|2024-10-28 18:07:00|360.94|359.24|361.26|359.56|361.26|359.56|360.94|359.24|17
1730138830000|2024-10-28 18:07:10|361.25|359.55|361.46|359.76|361.47|359.77|361.25|359.55|20
1730138840000|2024-10-28 18:07:20|361.47|359.77|361.41|359.71|361.47|359.77|361.41|359.71|11
1730138850000|2024-10-28 18:07:30|361.4|359.7|361.39|359.69|361.41|359.71|361.39|359.69|4
1730138860000|2024-10-28 18:07:40|361.38|359.68|361.3|359.6|361.43|359.73|361.3|359.6|10
1730138870000|2024-10-28 18:07:50|361.33|359.63|361.37|359.67|361.41|359.71|361.31|359.61|8
1730138880000|2024-10-28 18:08:00|361.36|359.66|361.2|359.5|361.36|359.66|361.2|359.5|16
1730138890000|2024-10-28 18:08:10|361.19|359.49|361.3|359.6|361.31|359.61|361.19|359.49|9
1730138900000|2024-10-28 18:08:20|361.29|359.59|361.24|359.54|361.29|359.59|361.23|359.53|12
1730138910000|2024-10-28 18:08:30|361.25|359.55|361.25|359.55|361.27|359.57|361.2|359.5|10
1730138920000|2024-10-28 18:08:40|361.27|359.57|361.37|359.67|361.39|359.69|361.27|359.57|20
1730138930000|2024-10-28 18:08:50|361.38|359.68|361.25|359.55|361.43|359.73|361.24|359.54|20
1730138940000|2024-10-28 18:09:00|361.26|359.56|361.43|359.73|361.43|359.73|361.26|359.56|10
1730138950000|2024-10-28 18:09:10|361.42|359.72|361.5|359.8|361.55|359.85|361.41|359.71|19
1730138960000|2024-10-28 18:09:20|361.47|359.77|361.51|359.81|361.53|359.83|361.43|359.73|14
1730138970000|2024-10-28 18:09:30|361.5|359.8|361.56|359.86|361.6|359.9|361.5|359.8|14
1730138980000|2024-10-28 18:09:40|361.54|359.84|361.43|359.73|361.56|359.86|361.43|359.73|11
1730138990000|2024-10-28 18:09:50|361.46|359.76|361.43|359.73|361.47|359.77|361.43|359.73|7
1730139000000|2024-10-28 18:10:00|361.44|359.74|361.51|359.81|361.55|359.85|361.43|359.73|12
1730139010000|2024-10-28 18:10:10|361.53|359.83|361.48|359.78|361.66|359.96|361.48|359.78|19
1730139020000|2024-10-28 18:10:20|361.46|359.76|361.43|359.73|361.46|359.76|361.43|359.73|2
1730139030000|2024-10-28 18:10:30|361.5|359.8|361.64|359.94|361.65|359.95|361.47|359.77|18
1730139040000|2024-10-28 18:10:40|361.63|359.93|361.56|359.86|361.66|359.96|361.56|359.86|17
1730139050000|2024-10-28 18:10:50|361.58|359.88|361.56|359.86|361.63|359.93|361.54|359.84|14
1730139060000|2024-10-28 18:11:00|361.57|359.87|361.62|359.92|361.62|359.92|361.56|359.86|9
1730139070000|2024-10-28 18:11:10|361.64|359.94|361.76|360.06|361.76|360.06|361.64|359.94|11
1730139080000|2024-10-28 18:11:20|361.75|360.05|361.81|360.11|361.86|360.16|361.75|360.05|12
1730139090000|2024-10-28 18:11:30|361.8|360.1|361.86|360.16|361.88|360.18|361.79|360.09|13
1730139100000|2024-10-28 18:11:40|361.85|360.15|361.84|360.14|361.86|360.16|361.78|360.08|13
1730139110000|2024-10-28 18:11:50|361.85|360.15|361.87|360.17|361.87|360.17|361.85|360.15|3
1730139120000|2024-10-28 18:12:00|361.88|360.18|361.96|360.26|362.03|360.33|361.88|360.18|14
1730139130000|2024-10-28 18:12:10|361.95|360.25|361.95|360.25|361.96|360.26|361.93|360.23|7
1730139140000|2024-10-28 18:12:20|361.94|360.24|361.95|360.25|361.97|360.27|361.93|360.23|8
1730139150000|2024-10-28 18:12:30|361.94|360.24|361.89|360.19|361.94|360.24|361.89|360.19|3
1730139160000|2024-10-28 18:12:40|361.9|360.2|361.89|360.19|361.9|360.2|361.89|360.19|10
1730139170000|2024-10-28 18:12:50|361.88|360.18|361.89|360.19|361.89|360.19|361.88|360.18|2
1730139180000|2024-10-28 18:13:00|361.9|360.2|361.98|360.28|361.98|360.28|361.9|360.2|10
1730139190000|2024-10-28 18:13:10|361.99|360.29|361.95|360.25|362.03|360.33|361.95|360.25|13
1730139200000|2024-10-28 18:13:20|361.94|360.24|361.89|360.19|361.94|360.24|361.89|360.19|10
1730139210000|2024-10-28 18:13:30|361.88|360.18|361.87|360.17|361.88|360.18|361.87|360.17|2
1730139220000|2024-10-28 18:13:40|361.86|360.16|361.66|359.96|361.86|360.16|361.49|359.79|18
1730139230000|2024-10-28 18:13:50|361.65|359.95|361.74|360.04|361.74|360.04|361.63|359.93|14
1730139240000|2024-10-28 18:14:00|361.73|360.03|361.7|360|361.74|360.04|361.67|359.97|11
1730139250000|2024-10-28 18:14:10|361.69|359.99|361.62|359.92|361.69|359.99|361.61|359.91|11
1730139260000|2024-10-28 18:14:20|361.63|359.93|361.59|359.89|361.63|359.93|361.57|359.87|7
1730139270000|2024-10-28 18:14:30|361.58|359.88|361.45|359.75|361.58|359.88|361.42|359.72|13
1730139280000|2024-10-28 18:14:40|361.44|359.74|361.57|359.87|361.6|359.9|361.43|359.73|13
1730139290000|2024-10-28 18:14:50|361.54|359.84|361.57|359.87|361.59|359.89|361.54|359.84|12
1730139300000|2024-10-28 18:15:00|361.55|359.85|361.54|359.84|361.55|359.85|361.48|359.78|16
1730139310000|2024-10-28 18:15:10|361.55|359.85|361.59|359.89|361.61|359.91|361.55|359.85|8
1730139320000|2024-10-28 18:15:20|361.58|359.88|361.55|359.85|361.59|359.89|361.55|359.85|8
1730139330000|2024-10-28 18:15:30|361.51|359.81|361.45|359.75|361.51|359.81|361.43|359.73|9
1730139340000|2024-10-28 18:15:40|361.46|359.76|361.4|359.7|361.47|359.77|361.4|359.7|9
1730139350000|2024-10-28 18:15:50|361.38|359.68|361.42|359.72|361.42|359.72|361.34|359.64|15
1730139360000|2024-10-28 18:16:00|361.43|359.73|361.4|359.7|361.44|359.74|361.38|359.68|18
1730139370000|2024-10-28 18:16:10|361.41|359.71|361.45|359.75|361.45|359.75|361.41|359.71|11
1730139380000|2024-10-28 18:16:20|361.46|359.76|361.47|359.77|361.49|359.79|361.43|359.73|14
1730139390000|2024-10-28 18:16:30|361.46|359.76|361.61|359.91|361.61|359.91|361.45|359.75|9
1730139400000|2024-10-28 18:16:40|361.65|359.95|361.66|359.96|361.67|359.97|361.63|359.93|11
1730139410000|2024-10-28 18:16:50|361.65|359.95|361.68|359.98|361.68|359.98|361.65|359.95|7
1730139420000|2024-10-28 18:17:00|361.67|359.97|361.46|359.76|361.67|359.97|361.46|359.76|12
1730139430000|2024-10-28 18:17:10|361.47|359.77|361.45|359.75|361.48|359.78|361.43|359.73|6
1730139440000|2024-10-28 18:17:20|361.47|359.77|361.48|359.78|361.53|359.83|361.47|359.77|8
1730139450000|2024-10-28 18:17:30|361.46|359.76|361.56|359.86|361.57|359.87|361.46|359.76|16
1730139460000|2024-10-28 18:17:40|361.57|359.87|361.55|359.85|361.61|359.91|361.54|359.84|10
1730139470000|2024-10-28 18:17:50|361.53|359.83|361.44|359.74|361.56|359.86|361.44|359.74|13
1730139480000|2024-10-28 18:18:00|361.42|359.72|361.46|359.76|361.48|359.78|361.37|359.67|16
1730139490000|2024-10-28 18:18:10|361.47|359.77|361.56|359.86|361.56|359.86|361.46|359.76|12
1730139510000|2024-10-28 18:18:30|361.57|359.87|361.54|359.84|361.57|359.87|361.54|359.84|3
1730139520000|2024-10-28 18:18:40|361.56|359.86|361.54|359.84|361.57|359.87|361.54|359.84|4
1730139530000|2024-10-28 18:18:50|361.47|359.77|361.53|359.83|361.55|359.85|361.47|359.77|7
1730139540000|2024-10-28 18:19:00|361.54|359.84|361.55|359.85|361.56|359.86|361.54|359.84|9
1730139550000|2024-10-28 18:19:10|361.56|359.86|361.54|359.84|361.56|359.86|361.54|359.84|2
1730139560000|2024-10-28 18:19:20|361.55|359.85|361.44|359.74|361.57|359.87|361.41|359.71|8
1730139570000|2024-10-28 18:19:30|361.45|359.75|361.17|359.47|361.45|359.75|361.17|359.47|11
1730139580000|2024-10-28 18:19:40|361.16|359.46|361.15|359.45|361.19|359.49|361.14|359.44|15
1730139590000|2024-10-28 18:19:50|361.14|359.44|361.19|359.49|361.19|359.49|361.14|359.44|8
1730139600000|2024-10-28 18:20:00|361.18|359.48|361.13|359.43|361.18|359.48|361.12|359.42|10
1730139610000|2024-10-28 18:20:10|361.11|359.41|361.13|359.43|361.16|359.46|361.11|359.41|7
1730139620000|2024-10-28 18:20:20|361.11|359.41|361.12|359.42|361.14|359.44|361.09|359.39|12
1730139630000|2024-10-28 18:20:30|361.11|359.41|361.11|359.41|361.11|359.41|361.11|359.41|1
1730139640000|2024-10-28 18:20:40|361.1|359.4|361.05|359.35|361.11|359.41|361.05|359.35|5
1730139650000|2024-10-28 18:20:50|360.96|359.26|360.97|359.27|361|359.3|360.96|359.26|8
1730139660000|2024-10-28 18:21:00|360.98|359.28|360.82|359.12|360.98|359.28|360.78|359.08|18
1730139670000|2024-10-28 18:21:10|360.83|359.13|360.84|359.14|360.85|359.15|360.82|359.12|7
1730139680000|2024-10-28 18:21:20|360.85|359.15|360.87|359.17|360.89|359.19|360.85|359.15|6
1730139690000|2024-10-28 18:21:30|360.86|359.16|360.82|359.12|360.87|359.17|360.82|359.12|9
1730139700000|2024-10-28 18:21:40|360.83|359.13|360.8|359.1|360.83|359.13|360.8|359.1|6
1730139710000|2024-10-28 18:21:50|360.78|359.08|360.62|358.92|360.78|359.08|360.61|358.91|15
1730139720000|2024-10-28 18:22:00|360.61|358.91|360.53|358.83|360.61|358.91|360.53|358.83|6
1730139730000|2024-10-28 18:22:10|360.5|358.8|360.43|358.73|360.5|358.8|360.41|358.71|9
1730139740000|2024-10-28 18:22:20|360.42|358.72|360.43|358.73|360.45|358.75|360.42|358.72|6
1730139750000|2024-10-28 18:22:30|360.44|358.74|360.26|358.56|360.44|358.74|360.19|358.49|16
1730139760000|2024-10-28 18:22:40|360.27|358.57|360.22|358.52|360.27|358.57|360.21|358.51|20
1730139770000|2024-10-28 18:22:50|360.21|358.51|360.15|358.45|360.22|358.52|360.15|358.45|16
1730139780000|2024-10-28 18:23:00|360.11|358.41|359.94|358.24|360.11|358.41|359.94|358.24|14
1730139790000|2024-10-28 18:23:10|359.92|358.22|359.86|358.16|359.92|358.22|359.86|358.16|2
1730139800000|2024-10-28 18:23:20|359.68|357.98|359.54|357.84|359.68|357.98|359.5|357.8|10
1730139810000|2024-10-28 18:23:30|359.55|357.85|359.46|357.76|359.62|357.92|359.46|357.76|9
1730139820000|2024-10-28 18:23:40|359.48|357.78|359.56|357.86|359.59|357.89|359.48|357.78|16
1730139830000|2024-10-28 18:23:50|359.57|357.87|359.46|357.76|359.57|357.87|359.44|357.74|8
1730139840000|2024-10-28 18:24:00|359.47|357.77|359.27|357.57|359.48|357.78|359.26|357.56|14
1730139850000|2024-10-28 18:24:10|359.25|357.55|359.18|357.48|359.25|357.55|359.17|357.47|6
1730139860000|2024-10-28 18:24:20|359.22|357.52|359.5|357.8|359.5|357.8|359.22|357.52|14
1730139870000|2024-10-28 18:24:30|359.51|357.81|359.52|357.82|359.55|357.85|359.46|357.76|20
1730139880000|2024-10-28 18:24:40|359.46|357.76|359.2|357.5|359.47|357.77|359.19|357.49|21
1730139890000|2024-10-28 18:24:50|359.21|357.51|359.29|357.59|359.32|357.62|359.21|357.51|18
1730139900000|2024-10-28 18:25:00|359.3|357.6|359.28|357.58|359.3|357.6|359.28|357.58|10
1730139910000|2024-10-28 18:25:10|359.27|357.57|359.26|357.56|359.28|357.58|359.21|357.51|10
1730139920000|2024-10-28 18:25:20|359.32|357.62|359.24|357.54|359.35|357.65|359.24|357.54|20
1730139930000|2024-10-28 18:25:30|359.25|357.55|359.08|357.38|359.25|357.55|359.05|357.35|15
1730139940000|2024-10-28 18:25:40|359.09|357.39|359.44|357.74|359.44|357.74|359.08|357.38|23
1730139950000|2024-10-28 18:25:50|359.45|357.75|359.76|358.06|359.84|358.14|359.45|357.75|21
1730139960000|2024-10-28 18:26:00|359.78|358.08|359.86|358.16|359.95|358.25|359.77|358.07|23
1730139970000|2024-10-28 18:26:10|359.91|358.21|360.06|358.36|360.06|358.36|359.91|358.21|15
1730139980000|2024-10-28 18:26:20|360.05|358.35|360.16|358.46|360.16|358.46|360.05|358.35|12
1730139990000|2024-10-28 18:26:30|360.15|358.45|360.15|358.45|360.17|358.47|360.15|358.45|10
1730140000000|2024-10-28 18:26:40|360.16|358.46|360.16|358.46|360.18|358.48|360.12|358.42|14
1730140010000|2024-10-28 18:26:50|360.18|358.48|360.24|358.54|360.24|358.54|360.18|358.48|9
1730140020000|2024-10-28 18:27:00|360.25|358.55|360.22|358.52|360.28|358.58|360.21|358.51|16
1730140030000|2024-10-28 18:27:10|360.23|358.53|360.09|358.39|360.23|358.53|360.07|358.37|17
1730140040000|2024-10-28 18:27:20|360.08|358.38|360.09|358.39|360.11|358.41|360.08|358.38|12
1730140050000|2024-10-28 18:27:30|360.1|358.4|360.09|358.39|360.14|358.44|360.09|358.39|11
1730140060000|2024-10-28 18:27:40|360.1|358.4|359.97|358.27|360.1|358.4|359.97|358.27|13
1730140070000|2024-10-28 18:27:50|359.98|358.28|360.06|358.36|360.12|358.42|359.98|358.28|10
1730140080000|2024-10-28 18:28:00|360.07|358.37|359.95|358.25|360.08|358.38|359.94|358.24|15
1730140090000|2024-10-28 18:28:10|359.94|358.24|360.03|358.33|360.03|358.33|359.94|358.24|10
1730140100000|2024-10-28 18:28:20|360.02|358.32|359.98|358.28|360.02|358.32|359.94|358.24|9
1730140110000|2024-10-28 18:28:30|359.99|358.29|360.02|358.32|360.02|358.32|359.99|358.29|5
1730140120000|2024-10-28 18:28:40|360.01|358.31|359.97|358.27|360.01|358.31|359.93|358.23|14
1730140130000|2024-10-28 18:28:50|359.96|358.26|359.98|358.28|359.98|358.28|359.96|358.26|9
1730140140000|2024-10-28 18:29:00|359.97|358.27|359.93|358.23|360|358.3|359.93|358.23|11
1730140150000|2024-10-28 18:29:10|359.94|358.24|359.99|358.29|359.99|358.29|359.9|358.2|13
1730140160000|2024-10-28 18:29:20|359.97|358.27|359.99|358.29|359.99|358.29|359.97|358.27|3
1730140180000|2024-10-28 18:29:40|359.98|358.28|359.83|358.13|359.98|358.28|359.83|358.13|7
1730140190000|2024-10-28 18:29:50|359.84|358.14|359.86|358.16|359.86|358.16|359.84|358.14|3
1730140200000|2024-10-28 18:30:00|359.82|358.12|359.68|357.98|359.83|358.13|359.68|357.98|10
1730140210000|2024-10-28 18:30:10|359.69|357.99|359.69|357.99|359.69|357.99|359.65|357.95|6
1730140220000|2024-10-28 18:30:20|359.68|357.98|360.06|358.36|360.06|358.36|359.67|357.97|12
1730140230000|2024-10-28 18:30:30|360.05|358.35|360.17|358.47|360.17|358.47|359.99|358.29|17
1730140240000|2024-10-28 18:30:40|360.15|358.45|360.23|358.53|360.25|358.55|360.14|358.44|14
1730140250000|2024-10-28 18:30:50|360.24|358.54|360.15|358.45|360.26|358.56|360.15|358.45|11
1730140260000|2024-10-28 18:31:00|360.14|358.44|360.22|358.52|360.22|358.52|360.12|358.42|12
1730140270000|2024-10-28 18:31:10|360.23|358.53|360.08|358.38|360.23|358.53|360.04|358.34|11
1730140280000|2024-10-28 18:31:20|360.09|358.39|360.18|358.48|360.18|358.48|360.07|358.37|8
1730140290000|2024-10-28 18:31:30|360.19|358.49|360.31|358.61|360.34|358.64|360.08|358.38|11
1730140300000|2024-10-28 18:31:40|360.32|358.62|360.41|358.71|360.42|358.72|360.26|358.56|19
1730140310000|2024-10-28 18:31:50|360.39|358.69|360.36|358.66|360.44|358.74|360.36|358.66|12
1730140320000|2024-10-28 18:32:00|360.38|358.68|360.4|358.7|360.41|358.71|360.35|358.65|16
1730140330000|2024-10-28 18:32:10|360.41|358.71|360.33|358.63|360.47|358.77|360.33|358.63|14
1730140340000|2024-10-28 18:32:20|360.31|358.61|360.28|358.58|360.33|358.63|360.25|358.55|15
1730140350000|2024-10-28 18:32:30|360.35|358.65|360.11|358.41|360.35|358.65|360.11|358.41|13
1730140360000|2024-10-28 18:32:40|360.13|358.43|359.93|358.23|360.14|358.44|359.93|358.23|17
1730140370000|2024-10-28 18:32:50|359.94|358.24|360.04|358.34|360.04|358.34|359.94|358.24|19
1730140380000|2024-10-28 18:33:00|360.08|358.38|359.79|358.09|360.17|358.47|359.79|358.09|25
1730140390000|2024-10-28 18:33:10|359.8|358.1|359.88|358.18|359.88|358.18|359.8|358.1|11
1730140400000|2024-10-28 18:33:20|359.89|358.19|359.68|357.98|359.89|358.19|359.68|357.98|17
1730140410000|2024-10-28 18:33:30|359.66|357.96|359.64|357.94|359.68|357.98|359.64|357.94|12
1730140420000|2024-10-28 18:33:40|359.62|357.92|359.5|357.8|359.69|357.99|359.49|357.79|21
1730140430000|2024-10-28 18:33:50|359.49|357.79|359.57|357.87|359.57|357.87|359.46|357.76|9
1730140440000|2024-10-28 18:34:00|359.61|357.91|359.87|358.17|359.87|358.17|359.58|357.88|21
1730140450000|2024-10-28 18:34:10|359.85|358.15|359.81|358.11|359.86|358.16|359.76|358.06|20
1730140460000|2024-10-28 18:34:20|359.8|358.1|359.7|358|359.8|358.1|359.66|357.96|14
1730140470000|2024-10-28 18:34:30|359.68|357.98|359.61|357.91|359.68|357.98|359.61|357.91|21
1730140480000|2024-10-28 18:34:40|359.6|357.9|359.62|357.92|359.62|357.92|359.57|357.87|5
1730140490000|2024-10-28 18:34:50|359.61|357.91|359.61|357.91|359.62|357.92|359.6|357.9|4
1730140500000|2024-10-28 18:35:00|359.6|357.9|359.95|358.25|359.97|358.27|359.6|357.9|16
1730140510000|2024-10-28 18:35:10|359.96|358.26|359.99|358.29|360|358.3|359.94|358.24|12
1730140520000|2024-10-28 18:35:20|359.97|358.27|359.84|358.14|359.97|358.27|359.82|358.12|15
1730140530000|2024-10-28 18:35:30|359.86|358.16|359.54|357.84|359.86|358.16|359.52|357.82|16
1730140540000|2024-10-28 18:35:40|359.55|357.85|359.6|357.9|359.6|357.9|359.54|357.84|11
1730140550000|2024-10-28 18:35:50|359.59|357.89|359.54|357.84|359.59|357.89|359.54|357.84|6
1730140560000|2024-10-28 18:36:00|359.53|357.83|359.52|357.82|359.58|357.88|359.47|357.77|18
1730140570000|2024-10-28 18:36:10|359.51|357.81|359.67|357.97|359.69|357.99|359.51|357.81|12
1730140580000|2024-10-28 18:36:20|359.68|357.98|359.71|358.01|359.75|358.05|359.68|357.98|16
1730140590000|2024-10-28 18:36:30|359.72|358.02|359.71|358.01|359.74|358.04|359.7|358|14
1730140600000|2024-10-28 18:36:40|359.72|358.02|359.49|357.79|359.72|358.02|359.48|357.78|11
1730140610000|2024-10-28 18:36:50|359.48|357.78|359.5|357.8|359.51|357.81|359.48|357.78|15
1730140620000|2024-10-28 18:37:00|359.49|357.79|359.7|358|359.72|358.02|359.48|357.78|21
1730140630000|2024-10-28 18:37:10|359.68|357.98|359.71|358.01|359.72|358.02|359.68|357.98|10
1730140640000|2024-10-28 18:37:20|359.72|358.02|359.76|358.06|359.78|358.08|359.72|358.02|5
1730140650000|2024-10-28 18:37:30|359.77|358.07|359.77|358.07|359.78|358.08|359.77|358.07|3
1730140660000|2024-10-28 18:37:40|359.78|358.08|359.78|358.08|359.78|358.08|359.78|358.08|1
1730140670000|2024-10-28 18:37:50|359.77|358.07|359.77|358.07|359.77|358.07|359.77|358.07|1
1730140680000|2024-10-28 18:38:00|359.76|358.06|359.79|358.09|359.79|358.09|359.76|358.06|6
1730140690000|2024-10-28 18:38:10|359.8|358.1|359.81|358.11|359.81|358.11|359.8|358.1|4
1730140700000|2024-10-28 18:38:20|359.77|358.07|359.78|358.08|359.78|358.08|359.77|358.07|2
1730140710000|2024-10-28 18:38:30|359.79|358.09|359.84|358.14|359.84|358.14|359.79|358.09|6
1730140720000|2024-10-28 18:38:40|359.83|358.13|359.79|358.09|359.83|358.13|359.78|358.08|3
1730140730000|2024-10-28 18:38:50|359.8|358.1|359.83|358.13|359.83|358.13|359.8|358.1|4
1730140740000|2024-10-28 18:39:00|359.79|358.09|359.83|358.13|359.84|358.14|359.79|358.09|6
1730140750000|2024-10-28 18:39:10|359.84|358.14|360.02|358.32|360.02|358.32|359.84|358.14|9
1730140760000|2024-10-28 18:39:20|360.01|358.31|360.01|358.31|360.02|358.32|359.96|358.26|11
1730140770000|2024-10-28 18:39:30|360.02|358.32|360|358.3|360.02|358.32|360|358.3|2
1730140780000|2024-10-28 18:39:40|359.96|358.26|359.96|358.26|359.96|358.26|359.96|358.26|1
1730140790000|2024-10-28 18:39:50|359.98|358.28|360.01|358.31|360.02|358.32|359.98|358.28|5
1730140800000|2024-10-28 18:40:00|360.02|358.32|360.02|358.32|360.02|358.32|360.01|358.31|3
1730140810000|2024-10-28 18:40:10|360.01|358.31|359.99|358.29|360.01|358.31|359.93|358.23|12
1730140820000|2024-10-28 18:40:20|360|358.3|359.97|358.27|360|358.3|359.96|358.26|7
1730140830000|2024-10-28 18:40:30|359.98|358.28|359.83|358.13|359.98|358.28|359.77|358.07|16
1730140840000|2024-10-28 18:40:40|359.81|358.11|359.74|358.04|359.81|358.11|359.73|358.03|11
1730140850000|2024-10-28 18:40:50|359.76|358.06|359.72|358.02|359.76|358.06|359.72|358.02|5
1730140860000|2024-10-28 18:41:00|359.74|358.04|359.91|358.21|359.94|358.24|359.73|358.03|13
1730140870000|2024-10-28 18:41:10|359.9|358.2|359.58|357.88|359.9|358.2|359.58|357.88|16
1730140880000|2024-10-28 18:41:20|359.57|357.87|359.6|357.9|359.63|357.93|359.57|357.87|15
1730140890000|2024-10-28 18:41:30|359.59|357.89|359.59|357.89|359.6|357.9|359.59|357.89|9
1730140900000|2024-10-28 18:41:40|359.58|357.88|359.47|357.77|359.59|357.89|359.47|357.77|11
1730140910000|2024-10-28 18:41:50|359.46|357.76|359.48|357.78|359.48|357.78|359.46|357.76|7
1730140920000|2024-10-28 18:42:00|359.49|357.79|359.47|357.77|359.49|357.79|359.46|357.76|6
1730140930000|2024-10-28 18:42:10|359.48|357.78|359.55|357.85|359.56|357.86|359.48|357.78|15
1730140940000|2024-10-28 18:42:20|359.54|357.84|359.5|357.8|359.55|357.85|359.5|357.8|5
1730140950000|2024-10-28 18:42:30|359.48|357.78|359.49|357.79|359.51|357.81|359.48|357.78|16
1730140960000|2024-10-28 18:42:40|359.5|357.8|359.45|357.75|359.51|357.81|359.45|357.75|16
1730140970000|2024-10-28 18:42:50|359.46|357.76|359.4|357.7|359.46|357.76|359.39|357.69|4
1730140980000|2024-10-28 18:43:00|359.41|357.71|359.5|357.8|359.56|357.86|359.41|357.71|18
1730140990000|2024-10-28 18:43:10|359.52|357.82|359.55|357.85|359.56|357.86|359.5|357.8|8
1730141000000|2024-10-28 18:43:20|359.51|357.81|359.57|357.87|359.57|357.87|359.48|357.78|20
1730141010000|2024-10-28 18:43:30|359.56|357.86|359.5|357.8|359.56|357.86|359.49|357.79|13
1730141020000|2024-10-28 18:43:40|359.49|357.79|359.51|357.81|359.51|357.81|359.49|357.79|5
1730141030000|2024-10-28 18:43:50|359.5|357.8|359.31|357.61|359.5|357.8|359.28|357.58|14
1730141040000|2024-10-28 18:44:00|359.3|357.6|359.29|357.59|359.31|357.61|359.29|357.59|3
1730141050000|2024-10-28 18:44:10|359.26|357.56|359.3|357.6|359.31|357.61|359.24|357.54|9
1730141060000|2024-10-28 18:44:20|359.31|357.61|359.4|357.7|359.41|357.71|359.31|357.61|10
1730141070000|2024-10-28 18:44:30|359.37|357.67|359.37|357.67|359.39|357.69|359.37|357.67|8
1730141080000|2024-10-28 18:44:40|359.33|357.63|359.32|357.62|359.33|357.63|359.31|357.61|6
1730141090000|2024-10-28 18:44:50|359.36|357.66|359.37|357.67|359.42|357.72|359.36|357.66|10
1730141100000|2024-10-28 18:45:00|359.39|357.69|359.33|357.63|359.39|357.69|359.32|357.62|19
1730141110000|2024-10-28 18:45:10|359.35|357.65|359.47|357.77|359.49|357.79|359.33|357.63|15
1730141120000|2024-10-28 18:45:20|359.48|357.78|359.4|357.7|359.48|357.78|359.4|357.7|16
1730141130000|2024-10-28 18:45:30|359.41|357.71|359.28|357.58|359.41|357.71|359.28|357.58|7
1730141140000|2024-10-28 18:45:40|359.27|357.57|359.31|357.61|359.31|357.61|359.27|357.57|5
1730141150000|2024-10-28 18:45:50|359.32|357.62|359.28|357.58|359.32|357.62|359.28|357.58|4
1730141160000|2024-10-28 18:46:00|359.27|357.57|359.32|357.62|359.33|357.63|359.26|357.56|19
1730141170000|2024-10-28 18:46:10|359.3|357.6|359.12|357.42|359.3|357.6|359.1|357.4|9
1730141180000|2024-10-28 18:46:20|359.1|357.4|359.09|357.39|359.13|357.43|359.08|357.38|13
1730141190000|2024-10-28 18:46:30|359.12|357.42|358.92|357.22|359.13|357.43|358.92|357.22|18
1730141200000|2024-10-28 18:46:40|358.88|357.18|358.92|357.22|358.94|357.24|358.88|357.18|13
1730141210000|2024-10-28 18:46:50|358.96|357.26|358.9|357.2|358.99|357.29|358.9|357.2|11
1730141220000|2024-10-28 18:47:00|358.89|357.19|358.86|357.16|358.96|357.26|358.86|357.16|18
1730141230000|2024-10-28 18:47:10|358.87|357.17|358.97|357.27|358.98|357.28|358.77|357.07|19
1730141240000|2024-10-28 18:47:20|358.98|357.28|359.05|357.35|359.05|357.35|358.95|357.25|20
1730141250000|2024-10-28 18:47:30|359.03|357.33|358.91|357.21|359.05|357.35|358.9|357.2|15
1730141260000|2024-10-28 18:47:40|358.94|357.24|358.94|357.24|358.98|357.28|358.91|357.21|18
1730141270000|2024-10-28 18:47:50|358.95|357.25|358.94|357.24|358.95|357.25|358.93|357.23|5
1730141280000|2024-10-28 18:48:00|359.02|357.32|359.32|357.62|359.32|357.62|359.02|357.32|19
1730141290000|2024-10-28 18:48:10|359.34|357.64|359.31|357.61|359.35|357.65|359.28|357.58|15
1730141300000|2024-10-28 18:48:20|359.29|357.59|359.29|357.59|359.31|357.61|359.21|357.51|23
1730141310000|2024-10-28 18:48:30|359.27|357.57|359.24|357.54|359.27|357.57|359.18|357.48|7
1730141320000|2024-10-28 18:48:40|359.23|357.53|359.22|357.52|359.26|357.56|359.22|357.52|20
1730141330000|2024-10-28 18:48:50|359.24|357.54|359.26|357.56|359.26|357.56|359.21|357.51|13
1730141340000|2024-10-28 18:49:00|359.27|357.57|359.83|358.13|359.83|358.13|359.27|357.57|23
1730141350000|2024-10-28 18:49:10|359.84|358.14|359.69|357.99|359.84|358.14|359.62|357.92|18
1730141360000|2024-10-28 18:49:20|359.7|358|359.71|358.01|359.74|358.04|359.67|357.97|13
1730141370000|2024-10-28 18:49:30|359.75|358.05|359.79|358.09|359.82|358.12|359.71|358.01|12
1730141380000|2024-10-28 18:49:40|359.78|358.08|359.73|358.03|359.83|358.13|359.73|358.03|11
1730141390000|2024-10-28 18:49:50|359.71|358.01|359.7|358|359.73|358.03|359.67|357.97|17
1730141400000|2024-10-28 18:50:00|359.72|358.02|359.97|358.27|359.97|358.27|359.71|358.01|13
1730141410000|2024-10-28 18:50:10|359.96|358.26|359.81|358.11|359.96|358.26|359.79|358.09|18
1730141420000|2024-10-28 18:50:20|359.82|358.12|359.8|358.1|359.82|358.12|359.77|358.07|9
1730141430000|2024-10-28 18:50:30|359.81|358.11|359.79|358.09|359.81|358.11|359.76|358.06|8
1730141440000|2024-10-28 18:50:40|359.78|358.08|359.82|358.12|359.82|358.12|359.77|358.07|15
1730141450000|2024-10-28 18:50:50|359.83|358.13|359.82|358.12|359.83|358.13|359.82|358.12|2
1730141460000|2024-10-28 18:51:00|359.75|358.05|359.83|358.13|359.83|358.13|359.64|357.94|12
1730141470000|2024-10-28 18:51:10|359.82|358.12|359.52|357.82|359.82|358.12|359.52|357.82|18
1730141480000|2024-10-28 18:51:20|359.51|357.81|359.77|358.07|359.77|358.07|359.51|357.81|12
1730141490000|2024-10-28 18:51:30|359.75|358.05|359.71|358.01|359.75|358.05|359.69|357.99|11
1730141500000|2024-10-28 18:51:40|359.7|358|359.79|358.09|359.79|358.09|359.66|357.96|13
1730141510000|2024-10-28 18:51:50|359.81|358.11|359.82|358.12|359.82|358.12|359.8|358.1|6
1730141520000|2024-10-28 18:52:00|359.83|358.13|359.89|358.19|359.9|358.2|359.83|358.13|9
1730141530000|2024-10-28 18:52:10|359.88|358.18|359.78|358.08|359.89|358.19|359.76|358.06|13
1730141540000|2024-10-28 18:52:20|359.79|358.09|359.73|358.03|359.83|358.13|359.73|358.03|20
1730141550000|2024-10-28 18:52:30|359.71|358.01|359.61|357.91|359.71|358.01|359.59|357.89|17
1730141560000|2024-10-28 18:52:40|359.62|357.92|359.63|357.93|359.65|357.95|359.61|357.91|9
1730141570000|2024-10-28 18:52:50|359.64|357.94|359.63|357.93|359.69|357.99|359.55|357.85|12
1730141580000|2024-10-28 18:53:00|359.64|357.94|359.77|358.07|359.77|358.07|359.64|357.94|11
1730141590000|2024-10-28 18:53:10|359.78|358.08|360.03|358.33|360.03|358.33|359.76|358.06|16
1730141600000|2024-10-28 18:53:20|360.04|358.34|360.18|358.48|360.18|358.48|360.04|358.34|10
1730141610000|2024-10-28 18:53:30|360.22|358.52|360.55|358.85|360.55|358.85|360.21|358.51|16
1730141620000|2024-10-28 18:53:40|360.56|358.86|360.6|358.9|360.61|358.91|360.55|358.85|14
1730141630000|2024-10-28 18:53:50|360.59|358.89|360.51|358.81|360.59|358.89|360.48|358.78|9
1730141640000|2024-10-28 18:54:00|360.47|358.77|360.6|358.9|360.6|358.9|360.47|358.77|11
1730141650000|2024-10-28 18:54:10|360.64|358.94|360.66|358.96|360.67|358.97|360.63|358.93|9
1730141660000|2024-10-28 18:54:20|360.67|358.97|360.67|358.97|360.67|358.97|360.66|358.96|3
1730141670000|2024-10-28 18:54:30|360.68|358.98|360.7|359|360.71|359.01|360.62|358.92|6
1730141680000|2024-10-28 18:54:40|360.68|358.98|360.52|358.82|360.69|358.99|360.51|358.81|13
1730141690000|2024-10-28 18:54:50|360.5|358.8|360.53|358.83|360.54|358.84|360.49|358.79|11
1730141700000|2024-10-28 18:55:00|360.52|358.82|360.44|358.74|360.52|358.82|360.36|358.66|15
1730141710000|2024-10-28 18:55:10|360.4|358.7|360.22|358.52|360.43|358.73|360.22|358.52|15
1730141720000|2024-10-28 18:55:20|360.16|358.46|360.24|358.54|360.25|358.55|360.14|358.44|18
1730141730000|2024-10-28 18:55:30|360.26|358.56|360.29|358.59|360.3|358.6|360.15|358.45|19
1730141740000|2024-10-28 18:55:40|360.26|358.56|360.31|358.61|360.31|358.61|360.23|358.53|15
1730141750000|2024-10-28 18:55:50|360.32|358.62|360.46|358.76|360.5|358.8|360.32|358.62|18
1730141760000|2024-10-28 18:56:00|360.45|358.75|360.44|358.74|360.48|358.78|360.44|358.74|16
1730141770000|2024-10-28 18:56:10|360.46|358.76|360.35|358.65|360.46|358.76|360.35|358.65|12
1730141780000|2024-10-28 18:56:20|360.36|358.66|360.4|358.7|360.4|358.7|360.35|358.65|14
1730141790000|2024-10-28 18:56:30|360.39|358.69|360.48|358.78|360.52|358.82|360.39|358.69|10
1730141800000|2024-10-28 18:56:40|360.5|358.8|360.56|358.86|360.56|358.86|360.49|358.79|9
1730141810000|2024-10-28 18:56:50|360.55|358.85|360.59|358.89|360.63|358.93|360.52|358.82|13
1730141820000|2024-10-28 18:57:00|360.6|358.9|360.79|359.09|360.79|359.09|360.59|358.89|18
1730141830000|2024-10-28 18:57:10|360.78|359.08|360.72|359.02|360.79|359.09|360.7|359|14
1730141840000|2024-10-28 18:57:20|360.7|359|360.68|358.98|360.73|359.03|360.68|358.98|6
1730141850000|2024-10-28 18:57:30|360.65|358.95|360.75|359.05|360.76|359.06|360.62|358.92|17
1730141860000|2024-10-28 18:57:40|360.76|359.06|360.83|359.13|360.83|359.13|360.75|359.05|12
1730141870000|2024-10-28 18:57:50|360.82|359.12|360.81|359.11|360.83|359.13|360.79|359.09|12
1730141880000|2024-10-28 18:58:00|360.8|359.1|360.81|359.11|360.82|359.12|360.79|359.09|10
1730141890000|2024-10-28 18:58:10|360.82|359.12|360.84|359.14|360.85|359.15|360.82|359.12|6
1730141900000|2024-10-28 18:58:20|360.85|359.15|360.85|359.15|360.85|359.15|360.84|359.14|5
1730141910000|2024-10-28 18:58:30|360.86|359.16|360.87|359.17|360.87|359.17|360.86|359.16|2
1730141920000|2024-10-28 18:58:40|360.88|359.18|360.85|359.15|360.88|359.18|360.85|359.15|2
1730141930000|2024-10-28 18:58:50|360.86|359.16|360.87|359.17|360.87|359.17|360.86|359.16|2
1730141940000|2024-10-28 18:59:00|360.88|359.18|360.92|359.22|360.92|359.22|360.88|359.18|5
1730141950000|2024-10-28 18:59:10|360.93|359.23|360.85|359.15|360.93|359.23|360.85|359.15|3
1730141960000|2024-10-28 18:59:20|360.86|359.16|360.85|359.15|360.88|359.18|360.85|359.15|4
1730141980000|2024-10-28 18:59:40|360.86|359.16|360.87|359.17|360.87|359.17|360.86|359.16|2
1730141990000|2024-10-28 18:59:50|360.88|359.18|360.86|359.16|360.91|359.21|360.86|359.16|5
1730142000000|2024-10-28 19:00:00|360.85|359.15|360.85|359.15|360.85|359.15|360.52|358.82|17
1730142010000|2024-10-28 19:00:10|360.86|359.16|360.87|359.17|360.88|359.18|360.86|359.16|4
1730142020000|2024-10-28 19:00:20|360.88|359.18|361.11|359.41|361.17|359.47|360.88|359.18|14
1730142030000|2024-10-28 19:00:30|361.13|359.43|361.15|359.45|361.16|359.46|361.11|359.41|8
1730142040000|2024-10-28 19:00:40|361.16|359.46|361.28|359.58|361.28|359.58|361.15|359.45|8
1730142050000|2024-10-28 19:00:50|361.29|359.59|361.3|359.6|361.3|359.6|361.29|359.59|4
1730142060000|2024-10-28 19:01:00|361.31|359.61|361.24|359.54|361.31|359.61|361.24|359.54|11
1730142070000|2024-10-28 19:01:10|361.23|359.53|361.23|359.53|361.24|359.54|361.06|359.36|20
1730142080000|2024-10-28 19:01:20|361.24|359.54|361.42|359.72|361.44|359.74|361.23|359.53|17
1730142090000|2024-10-28 19:01:30|361.41|359.71|361.43|359.73|361.43|359.73|361.4|359.7|9
1730142100000|2024-10-28 19:01:40|361.41|359.71|361.36|359.66|361.41|359.71|361.36|359.66|8
1730142110000|2024-10-28 19:01:50|361.38|359.68|361.36|359.66|361.38|359.68|361.36|359.66|4
1730142120000|2024-10-28 19:02:00|361.32|359.62|361.29|359.59|361.37|359.67|361.28|359.58|11
1730142130000|2024-10-28 19:02:10|361.3|359.6|361.39|359.69|361.41|359.71|361.3|359.6|15
1730142140000|2024-10-28 19:02:20|361.4|359.7|361.42|359.72|361.42|359.72|361.4|359.7|3
1730142150000|2024-10-28 19:02:30|361.43|359.73|361.5|359.8|361.52|359.82|361.43|359.73|7
1730142160000|2024-10-28 19:02:40|361.51|359.81|361.29|359.59|361.52|359.82|361.29|359.59|12
1730142170000|2024-10-28 19:02:50|361.31|359.61|361.36|359.66|361.36|359.66|361.29|359.59|17
1730142180000|2024-10-28 19:03:00|361.37|359.67|361.31|359.61|361.37|359.67|361.24|359.54|22
1730142190000|2024-10-28 19:03:10|361.32|359.62|361.51|359.81|361.51|359.81|361.27|359.57|21
1730142200000|2024-10-28 19:03:20|361.52|359.82|361.51|359.81|361.69|359.99|361.51|359.81|21
1730142210000|2024-10-28 19:03:30|361.49|359.79|361.54|359.84|361.55|359.85|361.46|359.76|11
1730142220000|2024-10-28 19:03:40|361.55|359.85|361.65|359.95|361.65|359.95|361.5|359.8|11
1730142230000|2024-10-28 19:03:50|361.66|359.96|361.46|359.76|361.66|359.96|361.45|359.75|14
1730142240000|2024-10-28 19:04:00|361.47|359.77|361.78|360.08|361.78|360.08|361.47|359.77|23
1730142250000|2024-10-28 19:04:10|361.81|360.11|361.93|360.23|361.93|360.23|361.77|360.07|23
1730142260000|2024-10-28 19:04:20|361.92|360.22|361.74|360.04|361.93|360.23|361.74|360.04|20
1730142270000|2024-10-28 19:04:30|361.75|360.05|361.7|360|361.75|360.05|361.63|359.93|21
1730142280000|2024-10-28 19:04:40|361.71|360.01|361.77|360.07|361.77|360.07|361.7|360|5
1730142290000|2024-10-28 19:04:50|361.72|360.02|361.78|360.08|361.78|360.08|361.66|359.96|15
1730142300000|2024-10-28 19:05:00|361.8|360.1|361.99|360.29|361.99|360.29|361.8|360.1|10
1730142310000|2024-10-28 19:05:10|362.06|360.36|362.08|360.38|362.08|360.38|362.01|360.31|20
1730142320000|2024-10-28 19:05:20|362.09|360.39|362.26|360.56|362.26|360.56|362.08|360.38|16
1730142330000|2024-10-28 19:05:30|362.28|360.58|362.36|360.66|362.38|360.68|362.26|360.56|14
1730142340000|2024-10-28 19:05:40|362.37|360.67|362.29|360.59|362.38|360.68|362.28|360.58|6
1730142350000|2024-10-28 19:05:50|362.3|360.6|362.31|360.61|362.32|360.62|362.3|360.6|6
1730142360000|2024-10-28 19:06:00|362.3|360.6|362.2|360.5|362.3|360.6|362.2|360.5|13
1730142370000|2024-10-28 19:06:10|362.22|360.52|362.22|360.52|362.29|360.59|362.2|360.5|14
1730142380000|2024-10-28 19:06:20|362.21|360.51|362.5|360.8|362.51|360.81|362.21|360.51|16
1730142390000|2024-10-28 19:06:30|362.51|360.81|362.42|360.72|362.51|360.81|362.41|360.71|15
1730142400000|2024-10-28 19:06:40|362.43|360.73|362.27|360.57|362.43|360.73|362.26|360.56|19
1730142410000|2024-10-28 19:06:50|362.25|360.55|362.4|360.7|362.42|360.72|362.21|360.51|17
1730142420000|2024-10-28 19:07:00|362.41|360.71|362.49|360.79|362.54|360.84|362.41|360.71|23
1730142430000|2024-10-28 19:07:10|362.47|360.77|362.24|360.54|362.47|360.77|362.24|360.54|12
1730142440000|2024-10-28 19:07:20|362.29|360.59|362.35|360.65|362.35|360.65|362.28|360.58|7
1730142450000|2024-10-28 19:07:30|362.33|360.63|362.47|360.77|362.48|360.78|362.3|360.6|10
1730142470000|2024-10-28 19:07:50|362.46|360.76|362.56|360.86|362.56|360.86|362.46|360.76|11
1730142480000|2024-10-28 19:08:00|362.55|360.85|362.61|360.91|362.63|360.93|362.55|360.85|15
1730142490000|2024-10-28 19:08:10|362.62|360.92|362.68|360.98|362.68|360.98|362.59|360.89|14
1730142500000|2024-10-28 19:08:20|362.66|360.96|362.56|360.86|362.66|360.96|362.56|360.86|14
1730142510000|2024-10-28 19:08:30|362.55|360.85|362.36|360.66|362.55|360.85|362.35|360.65|6
1730142520000|2024-10-28 19:08:40|362.37|360.67|362.46|360.76|362.46|360.76|362.37|360.67|14
1730142530000|2024-10-28 19:08:50|362.47|360.77|362.44|360.74|362.57|360.87|362.44|360.74|12
1730142540000|2024-10-28 19:09:00|362.45|360.75|362.41|360.71|362.48|360.78|362.39|360.69|13
1730142550000|2024-10-28 19:09:10|362.39|360.69|362.36|360.66|362.39|360.69|362.28|360.58|14
1730142560000|2024-10-28 19:09:20|362.37|360.67|362.38|360.68|362.38|360.68|362.37|360.67|2
1730142570000|2024-10-28 19:09:30|362.39|360.69|362.39|360.69|362.39|360.69|362.39|360.69|1
1730142580000|2024-10-28 19:09:40|362.44|360.74|362.51|360.81|362.51|360.81|362.44|360.74|4
1730142590000|2024-10-28 19:09:50|362.5|360.8|362.46|360.76|362.5|360.8|362.46|360.76|6
1730142600000|2024-10-28 19:10:00|362.41|360.71|362.41|360.71|362.41|360.71|362.39|360.69|6
1730142610000|2024-10-28 19:10:10|362.43|360.73|362.16|360.46|362.5|360.8|362.09|360.39|16
1730142620000|2024-10-28 19:10:20|362.11|360.41|362.2|360.5|362.2|360.5|362.11|360.41|7
1730142630000|2024-10-28 19:10:30|362.25|360.55|362.4|360.7|362.4|360.7|362.25|360.55|26
1730142640000|2024-10-28 19:10:40|362.47|360.77|362.34|360.64|362.62|360.92|362.33|360.63|25
1730142650000|2024-10-28 19:10:50|362.31|360.61|362.36|360.66|362.37|360.67|362.3|360.6|13
1730142660000|2024-10-28 19:11:00|362.37|360.67|362.42|360.72|362.42|360.72|362.35|360.65|8
1730142670000|2024-10-28 19:11:10|362.41|360.71|362.28|360.58|362.42|360.72|362.22|360.52|21
1730142680000|2024-10-28 19:11:20|362.29|360.59|362.28|360.58|362.29|360.59|362.26|360.56|10
1730142690000|2024-10-28 19:11:30|362.29|360.59|362.46|360.76|362.46|360.76|362.29|360.59|7
1730142700000|2024-10-28 19:11:40|362.51|360.81|362.65|360.95|362.72|361.02|362.51|360.81|13
1730142710000|2024-10-28 19:11:50|362.64|360.94|362.8|361.1|362.8|361.1|362.64|360.94|10
1730142720000|2024-10-28 19:12:00|362.82|361.12|362.84|361.14|362.84|361.14|362.82|361.12|2
1730142730000|2024-10-28 19:12:10|362.81|361.11|362.79|361.09|362.81|361.11|362.79|361.09|2
1730142740000|2024-10-28 19:12:20|362.8|361.1|362.8|361.1|362.84|361.14|362.8|361.1|8
1730142750000|2024-10-28 19:12:30|362.78|361.08|362.71|361.01|362.79|361.09|362.7|361|14
1730142760000|2024-10-28 19:12:40|362.7|361|362.77|361.07|362.78|361.08|362.67|360.97|16
1730142770000|2024-10-28 19:12:50|362.78|361.08|362.84|361.14|362.84|361.14|362.76|361.06|16
1730142780000|2024-10-28 19:13:00|362.82|361.12|362.84|361.14|362.84|361.14|362.82|361.12|3
1730142800000|2024-10-28 19:13:20|362.85|361.15|362.92|361.22|362.92|361.22|362.85|361.15|8
1730142810000|2024-10-28 19:13:30|362.91|361.21|362.92|361.22|362.92|361.22|362.89|361.19|9
1730142820000|2024-10-28 19:13:40|362.93|361.23|362.95|361.25|362.95|361.25|362.93|361.23|3
1730142830000|2024-10-28 19:13:50|362.96|361.26|363.2|361.5|363.21|361.51|362.96|361.26|6
1730142840000|2024-10-28 19:14:00|363.19|361.49|363.02|361.32|363.2|361.5|362.98|361.28|13
1730142850000|2024-10-28 19:14:10|363.01|361.31|363.07|361.37|363.07|361.37|363|361.3|11
1730142860000|2024-10-28 19:14:20|363.08|361.38|363.33|361.63|363.33|361.63|363.08|361.38|17
1730142870000|2024-10-28 19:14:30|363.34|361.64|363.66|361.96|363.67|361.97|363.33|361.63|16
1730142880000|2024-10-28 19:14:40|363.67|361.97|363.77|362.07|363.81|362.11|363.66|361.96|23
1730142890000|2024-10-28 19:14:50|363.78|362.08|363.73|362.03|363.8|362.1|363.68|361.98|13
1730142900000|2024-10-28 19:15:00|363.75|362.05|364.21|362.51|364.22|362.52|363.71|362.01|16
1730142910000|2024-10-28 19:15:10|364.22|362.52|364.35|362.65|364.35|362.65|364.18|362.48|15
1730142920000|2024-10-28 19:15:20|364.36|362.66|364.41|362.71|364.41|362.71|364.36|362.66|6
1730142930000|2024-10-28 19:15:30|364.35|362.65|364.44|362.74|364.44|362.74|364.35|362.65|15
1730142940000|2024-10-28 19:15:40|364.43|362.73|364.35|362.65|364.44|362.74|364.35|362.65|6
1730142950000|2024-10-28 19:15:50|364.36|362.66|364|362.3|364.36|362.66|364|362.3|11
1730142960000|2024-10-28 19:16:00|363.99|362.29|364.27|362.57|364.27|362.57|363.99|362.29|26
1730142970000|2024-10-28 19:16:10|364.26|362.56|364.35|362.65|364.37|362.67|364.25|362.55|10
1730142980000|2024-10-28 19:16:20|364.36|362.66|364.41|362.71|364.41|362.71|364.35|362.65|5
1730142990000|2024-10-28 19:16:30|364.4|362.7|364.45|362.75|364.45|362.75|364.4|362.7|10
1730143000000|2024-10-28 19:16:40|364.41|362.71|364.41|362.71|364.41|362.71|364.41|362.71|1
1730143010000|2024-10-28 19:16:50|364.42|362.72|364.43|362.73|364.43|362.73|364.42|362.72|2
1730143020000|2024-10-28 19:17:00|364.42|362.72|364.53|362.83|364.55|362.85|364.35|362.65|16
1730143030000|2024-10-28 19:17:10|364.54|362.84|364.24|362.54|364.58|362.88|364.22|362.52|17
1730143040000|2024-10-28 19:17:20|364.16|362.46|364.27|362.57|364.28|362.58|364.16|362.46|11
1730143050000|2024-10-28 19:17:30|364.25|362.55|364.18|362.48|364.25|362.55|364.05|362.35|18
1730143060000|2024-10-28 19:17:40|364.17|362.47|364.23|362.53|364.45|362.75|364.17|362.47|16
1730143070000|2024-10-28 19:17:50|364.22|362.52|364.17|362.47|364.29|362.59|364.12|362.42|15
1730143080000|2024-10-28 19:18:00|364.18|362.48|364.13|362.43|364.23|362.53|364.12|362.42|20
1730143090000|2024-10-28 19:18:10|364.14|362.44|364.28|362.58|364.36|362.66|364.14|362.44|16
1730143100000|2024-10-28 19:18:20|364.29|362.59|364.28|362.58|364.29|362.59|364.28|362.58|2
1730143110000|2024-10-28 19:18:30|364.27|362.57|364.25|362.55|364.27|362.57|364.25|362.55|3
1730143120000|2024-10-28 19:18:40|364.26|362.56|364.1|362.4|364.26|362.56|364.1|362.4|9
1730143130000|2024-10-28 19:18:50|364.11|362.41|363.84|362.14|364.14|362.44|363.84|362.14|11
1730143140000|2024-10-28 19:19:00|363.87|362.17|363.74|362.04|363.87|362.17|363.64|361.94|12
1730143150000|2024-10-28 19:19:10|363.73|362.03|364.1|362.4|364.15|362.45|363.72|362.02|21
1730143160000|2024-10-28 19:19:20|364.09|362.39|363.96|362.26|364.09|362.39|363.96|362.26|9
1730143170000|2024-10-28 19:19:30|363.95|362.25|363.91|362.21|363.95|362.25|363.91|362.21|7
1730143180000|2024-10-28 19:19:40|363.92|362.22|363.82|362.12|363.93|362.23|363.82|362.12|11
1730143190000|2024-10-28 19:19:50|363.81|362.11|363.82|362.12|363.82|362.12|363.81|362.11|2
1730143200000|2024-10-28 19:20:00|363.8|362.1|363.8|362.1|363.81|362.11|363.63|361.93|15
1730143210000|2024-10-28 19:20:10|363.82|362.12|363.81|362.11|363.86|362.16|363.66|361.96|25
1730143220000|2024-10-28 19:20:20|363.83|362.13|363.73|362.03|363.92|362.22|363.73|362.03|16
1730143230000|2024-10-28 19:20:30|363.72|362.02|363.69|361.99|363.72|362.02|363.62|361.92|18
1730143240000|2024-10-28 19:20:40|363.7|362|363.75|362.05|363.75|362.05|363.69|361.99|10
1730143250000|2024-10-28 19:20:50|363.76|362.06|364.28|362.58|364.28|362.58|363.75|362.05|16
1730143260000|2024-10-28 19:21:00|364.27|362.57|364.14|362.44|364.27|362.57|364.13|362.43|14
1730143270000|2024-10-28 19:21:10|364.13|362.43|364.6|362.9|364.61|362.91|364.13|362.43|16
1730143280000|2024-10-28 19:21:20|364.68|362.98|364.9|363.2|365.02|363.32|364.67|362.97|24
1730143290000|2024-10-28 19:21:30|364.88|363.18|365.01|363.31|365.03|363.33|364.87|363.17|18
1730143300000|2024-10-28 19:21:40|364.99|363.29|364.86|363.16|364.99|363.29|364.86|363.16|7
1730143310000|2024-10-28 19:21:50|364.85|363.15|364.52|362.82|364.85|363.15|364.5|362.8|10
1730143320000|2024-10-28 19:22:00|364.54|362.84|364.62|362.92|364.79|363.09|364.54|362.84|16
1730143330000|2024-10-28 19:22:10|364.59|362.89|364.62|362.92|364.62|362.92|364.56|362.86|8
1730143340000|2024-10-28 19:22:20|364.63|362.93|364.57|362.87|364.63|362.93|364.55|362.85|9
1730143350000|2024-10-28 19:22:30|364.58|362.88|364.64|362.94|364.64|362.94|364.58|362.88|10
1730143360000|2024-10-28 19:22:40|364.63|362.93|364.61|362.91|364.63|362.93|364.59|362.89|10
1730143370000|2024-10-28 19:22:50|364.62|362.92|364.54|362.84|364.62|362.92|364.47|362.77|15
1730143380000|2024-10-28 19:23:00|364.55|362.85|364.62|362.92|364.62|362.92|364.54|362.84|10
1730143390000|2024-10-28 19:23:10|364.63|362.93|364.69|362.99|364.73|363.03|364.59|362.89|13
1730143400000|2024-10-28 19:23:20|364.7|363|364.73|363.03|364.73|363.03|364.7|363|4
1730143410000|2024-10-28 19:23:30|364.67|362.97|364.36|362.66|364.68|362.98|364.34|362.64|17
1730143420000|2024-10-28 19:23:40|364.34|362.64|364.23|362.53|364.34|362.64|364.23|362.53|7
1730143430000|2024-10-28 19:23:50|364.21|362.51|364.23|362.53|364.24|362.54|364.18|362.48|7
1730143440000|2024-10-28 19:24:00|364.24|362.54|364.27|362.57|364.27|362.57|364.24|362.54|3
1730143450000|2024-10-28 19:24:10|364.28|362.58|364.86|363.16|364.98|363.28|364.28|362.58|28
1730143460000|2024-10-28 19:24:20|364.82|363.12|364.79|363.09|364.85|363.15|364.79|363.09|19
1730143470000|2024-10-28 19:24:30|364.73|363.03|364.81|363.11|364.85|363.15|364.71|363.01|21
1730143480000|2024-10-28 19:24:40|364.8|363.1|364.79|363.09|364.8|363.1|364.74|363.04|15
1730143490000|2024-10-28 19:24:50|364.8|363.1|364.82|363.12|364.84|363.14|364.75|363.05|22
1730143500000|2024-10-28 19:25:00|364.83|363.13|364.87|363.17|364.87|363.17|364.78|363.08|12
1730143510000|2024-10-28 19:25:10|364.88|363.18|364.93|363.23|364.93|363.23|364.88|363.18|6
1730143520000|2024-10-28 19:25:20|364.86|363.16|364.74|363.04|364.88|363.18|364.74|363.04|16
1730143530000|2024-10-28 19:25:30|364.76|363.06|364.71|363.01|364.76|363.06|364.71|363.01|2
1730143540000|2024-10-28 19:25:40|364.7|363|364.56|362.86|364.74|363.04|364.56|362.86|18
1730143550000|2024-10-28 19:25:50|364.57|362.87|364.46|362.76|364.57|362.87|364.46|362.76|10
1730143560000|2024-10-28 19:26:00|364.47|362.77|364.34|362.64|364.47|362.77|364.34|362.64|17
1730143570000|2024-10-28 19:26:10|364.35|362.65|364.39|362.69|364.39|362.69|364.31|362.61|13
1730143580000|2024-10-28 19:26:20|364.41|362.71|364.36|362.66|364.42|362.72|364.34|362.64|9
1730143590000|2024-10-28 19:26:30|364.37|362.67|364.3|362.6|364.37|362.67|364.22|362.52|16
1730143600000|2024-10-28 19:26:40|364.32|362.62|364.34|362.64|364.34|362.64|364.3|362.6|11
1730143610000|2024-10-28 19:26:50|364.36|362.66|364.42|362.72|364.42|362.72|364.36|362.66|12
1730143620000|2024-10-28 19:27:00|364.41|362.71|364.51|362.81|364.58|362.88|364.38|362.68|18
1730143630000|2024-10-28 19:27:10|364.52|362.82|364.52|362.82|364.54|362.84|364.51|362.81|7
1730143640000|2024-10-28 19:27:20|364.45|362.75|364.36|362.66|364.46|362.76|364.36|362.66|10
1730143650000|2024-10-28 19:27:30|364.35|362.65|364.21|362.51|364.35|362.65|364.2|362.5|15
1730143660000|2024-10-28 19:27:40|364.22|362.52|364.36|362.66|364.37|362.67|364.21|362.51|22
1730143670000|2024-10-28 19:27:50|364.37|362.67|364.38|362.68|364.39|362.69|364.36|362.66|7
1730143680000|2024-10-28 19:28:00|364.39|362.69|364.37|362.67|364.39|362.69|364.37|362.67|3
1730143690000|2024-10-28 19:28:10|364.36|362.66|364.14|362.44|364.36|362.66|364.13|362.43|9
1730143700000|2024-10-28 19:28:20|364.15|362.45|364.05|362.35|364.15|362.45|364.05|362.35|5
1730143710000|2024-10-28 19:28:30|364.06|362.36|364.06|362.36|364.06|362.36|364.04|362.34|8
1730143720000|2024-10-28 19:28:40|364.05|362.35|364.03|362.33|364.05|362.35|363.97|362.27|11
1730143730000|2024-10-28 19:28:50|364.04|362.34|364.18|362.48|364.2|362.5|364.04|362.34|11
1730143740000|2024-10-28 19:29:00|364.19|362.49|364.19|362.49|364.2|362.5|364.1|362.4|14
1730143750000|2024-10-28 19:29:10|364.2|362.5|364.27|362.57|364.27|362.57|364.19|362.49|16
1730143760000|2024-10-28 19:29:20|364.28|362.58|364.59|362.89|364.62|362.92|364.28|362.58|12
1730143770000|2024-10-28 19:29:30|364.57|362.87|364.55|362.85|364.6|362.9|364.53|362.83|14
1730143780000|2024-10-28 19:29:40|364.56|362.86|364.65|362.95|364.73|363.03|364.56|362.86|15
1730143790000|2024-10-28 19:29:50|364.63|362.93|364.51|362.81|364.64|362.94|364.51|362.81|7
1730143800000|2024-10-28 19:30:00|364.52|362.82|364.68|362.98|364.71|363.01|364.52|362.82|16
1730143810000|2024-10-28 19:30:10|364.67|362.97|364.57|362.87|364.67|362.97|364.57|362.87|17
1730143820000|2024-10-28 19:30:20|364.64|362.94|364.6|362.9|364.7|363|364.6|362.9|19
1730143830000|2024-10-28 19:30:30|364.57|362.87|364.66|362.96|364.66|362.96|364.53|362.83|10
1730143840000|2024-10-28 19:30:40|364.65|362.95|364.65|362.95|364.66|362.96|364.62|362.92|8
1730143850000|2024-10-28 19:30:50|364.6|362.9|364.6|362.9|364.61|362.91|364.58|362.88|8
1730143860000|2024-10-28 19:31:00|364.62|362.92|364.78|363.08|364.79|363.09|364.57|362.87|21
1730143870000|2024-10-28 19:31:10|364.79|363.09|365.19|363.49|365.21|363.51|364.79|363.09|13
1730143880000|2024-10-28 19:31:20|365.18|363.48|365.09|363.39|365.18|363.48|365.09|363.39|10
1730143890000|2024-10-28 19:31:30|365.11|363.41|365.08|363.38|365.12|363.42|365.04|363.34|9
1730143900000|2024-10-28 19:31:40|365.09|363.39|365.07|363.37|365.16|363.46|365.06|363.36|17
1730143910000|2024-10-28 19:31:50|365.09|363.39|365.17|363.47|365.18|363.48|365.08|363.38|11
1730143920000|2024-10-28 19:32:00|365.18|363.48|365.19|363.49|365.23|363.53|365.18|363.48|14
1730143930000|2024-10-28 19:32:10|365.2|363.5|365.01|363.31|365.21|363.51|365.01|363.31|23
1730143940000|2024-10-28 19:32:20|364.99|363.29|364.88|363.18|365.03|363.33|364.88|363.18|12
1730143950000|2024-10-28 19:32:30|364.81|363.11|364.99|363.29|364.99|363.29|364.81|363.11|19
1730143960000|2024-10-28 19:32:40|365.07|363.37|365.09|363.39|365.19|363.49|365.07|363.37|13
1730143970000|2024-10-28 19:32:50|365.1|363.4|365.13|363.43|365.19|363.49|365.1|363.4|18
1730143980000|2024-10-28 19:33:00|365.14|363.44|365.12|363.42|365.14|363.44|365.12|363.42|4
1730143990000|2024-10-28 19:33:10|365.17|363.47|365.17|363.47|365.19|363.49|365.15|363.45|12
1730144000000|2024-10-28 19:33:20|365.18|363.48|365.11|363.41|365.18|363.48|365.11|363.41|5
1730144010000|2024-10-28 19:33:30|365.03|363.33|364.81|363.11|365.03|363.33|364.81|363.11|4
1730144020000|2024-10-28 19:33:40|364.64|362.94|363.91|362.21|364.64|362.94|363.91|362.21|22
1730144030000|2024-10-28 19:33:50|363.89|362.19|364.08|362.38|364.08|362.38|363.89|362.19|20
1730144040000|2024-10-28 19:34:00|364.07|362.37|364.13|362.43|364.13|362.43|364|362.3|19
1730144050000|2024-10-28 19:34:10|364.15|362.45|364.39|362.69|364.39|362.69|364.15|362.45|23
1730144060000|2024-10-28 19:34:20|364.4|362.7|364.41|362.71|364.43|362.73|364.35|362.65|12
1730144070000|2024-10-28 19:34:30|364.42|362.72|364.39|362.69|364.44|362.74|364.38|362.68|12
1730144080000|2024-10-28 19:34:40|364.4|362.7|364.43|362.73|364.44|362.74|364.4|362.7|6
1730144090000|2024-10-28 19:34:50|364.44|362.74|364.4|362.7|364.44|362.74|364.39|362.69|12
1730144100000|2024-10-28 19:35:00|364.41|362.71|364.04|362.34|364.42|362.72|364.04|362.34|15
1730144110000|2024-10-28 19:35:10|364.05|362.35|364.11|362.41|364.11|362.41|363.93|362.23|18
1730144120000|2024-10-28 19:35:20|364.08|362.38|364.59|362.89|364.67|362.97|364.08|362.38|18
1730144130000|2024-10-28 19:35:30|364.57|362.87|364.55|362.85|364.57|362.87|364.47|362.77|13
1730144140000|2024-10-28 19:35:40|364.56|362.86|364.57|362.87|364.57|362.87|364.56|362.86|6
1730144150000|2024-10-28 19:35:50|364.55|362.85|364.53|362.83|364.57|362.87|364.51|362.81|16
1730144160000|2024-10-28 19:36:00|364.56|362.86|364.82|363.12|364.83|363.13|364.48|362.78|17
1730144170000|2024-10-28 19:36:10|364.83|363.13|365.01|363.31|365.03|363.33|364.75|363.05|24
1730144180000|2024-10-28 19:36:20|365.03|363.33|365.13|363.43|365.19|363.49|365.03|363.33|23
1730144190000|2024-10-28 19:36:30|365.12|363.42|365.15|363.45|365.16|363.46|365.12|363.42|16
1730144200000|2024-10-28 19:36:40|365.18|363.48|365.21|363.51|365.27|363.57|365.15|363.45|19
1730144210000|2024-10-28 19:36:50|365.25|363.55|365.29|363.59|365.31|363.61|365.22|363.52|20
1730144220000|2024-10-28 19:37:00|365.3|363.6|365.32|363.62|365.32|363.62|365.26|363.56|16
1730144230000|2024-10-28 19:37:10|365.33|363.63|365.21|363.51|365.33|363.63|365.21|363.51|18
1730144240000|2024-10-28 19:37:20|365.23|363.53|365.06|363.36|365.26|363.56|365.06|363.36|15
1730144250000|2024-10-28 19:37:30|365.07|363.37|364.96|363.26|365.08|363.38|364.96|363.26|13
1730144260000|2024-10-28 19:37:40|364.95|363.25|364.97|363.27|364.98|363.28|364.95|363.25|4
1730144270000|2024-10-28 19:37:50|364.98|363.28|365.07|363.37|365.07|363.37|364.97|363.27|12
1730144280000|2024-10-28 19:38:00|365.04|363.34|364.98|363.28|365.06|363.36|364.95|363.25|11
1730144290000|2024-10-28 19:38:10|364.99|363.29|364.95|363.25|365|363.3|364.94|363.24|10
1730144300000|2024-10-28 19:38:20|364.96|363.26|365.26|363.56|365.26|363.56|364.95|363.25|14
1730144310000|2024-10-28 19:38:30|365.28|363.58|365.06|363.36|365.28|363.58|365|363.3|22
1730144320000|2024-10-28 19:38:40|365.05|363.35|364.95|363.25|365.07|363.37|364.95|363.25|20
1730144330000|2024-10-28 19:38:50|364.97|363.27|365.01|363.31|365.01|363.31|364.95|363.25|10
1730144340000|2024-10-28 19:39:00|365.03|363.33|365.08|363.38|365.08|363.38|365.03|363.33|13
1730144350000|2024-10-28 19:39:10|365.07|363.37|364.97|363.27|365.09|363.39|364.95|363.25|19
1730144360000|2024-10-28 19:39:20|364.96|363.26|364.93|363.23|364.96|363.26|364.93|363.23|3
1730144370000|2024-10-28 19:39:30|364.92|363.22|364.92|363.22|364.93|363.23|364.9|363.2|6
1730144380000|2024-10-28 19:39:40|364.91|363.21|364.92|363.22|364.93|363.23|364.91|363.21|7
1730144390000|2024-10-28 19:39:50|364.93|363.23|364.97|363.27|364.99|363.29|364.92|363.22|15
1730144400000|2024-10-28 19:40:00|364.96|363.26|365.06|363.36|365.09|363.39|364.96|363.26|24
1730144410000|2024-10-28 19:40:10|365.07|363.37|365.08|363.38|365.09|363.39|365.06|363.36|15
1730144420000|2024-10-28 19:40:20|365.06|363.36|364.77|363.07|365.08|363.38|364.75|363.05|23
1730144430000|2024-10-28 19:40:30|364.78|363.08|364.81|363.11|364.87|363.17|364.78|363.08|18
1730144440000|2024-10-28 19:40:40|364.8|363.1|364.94|363.24|364.94|363.24|364.78|363.08|20
1730144450000|2024-10-28 19:40:50|365|363.3|365.19|363.49|365.19|363.49|365|363.3|16
1730144460000|2024-10-28 19:41:00|365.18|363.48|365.2|363.5|365.2|363.5|365.16|363.46|12
1730144470000|2024-10-28 19:41:10|365.19|363.49|365.32|363.62|365.33|363.63|365.18|363.48|21
1730144480000|2024-10-28 19:41:20|365.33|363.63|365.35|363.65|365.35|363.65|365.33|363.63|9
1730144490000|2024-10-28 19:41:30|365.36|363.66|365.33|363.63|365.38|363.68|365.32|363.62|14
1730144500000|2024-10-28 19:41:40|365.34|363.64|365.24|363.54|365.36|363.66|365.18|363.48|17
1730144510000|2024-10-28 19:41:50|365.23|363.53|365.22|363.52|365.23|363.53|365.15|363.45|16
1730144520000|2024-10-28 19:42:00|365.23|363.53|365.34|363.64|365.34|363.64|365.21|363.51|15
1730144530000|2024-10-28 19:42:10|365.35|363.65|365.23|363.53|365.37|363.67|365.2|363.5|13
1730144540000|2024-10-28 19:42:20|365.25|363.55|365.23|363.53|365.31|363.61|365.23|363.53|22
1730144550000|2024-10-28 19:42:30|365.22|363.52|365.3|363.6|365.31|363.61|365.22|363.52|18
1730144560000|2024-10-28 19:42:40|365.31|363.61|365.3|363.6|365.34|363.64|365.25|363.55|20
1730144570000|2024-10-28 19:42:50|365.31|363.61|365.32|363.62|365.33|363.63|365.29|363.59|12
1730144580000|2024-10-28 19:43:00|365.31|363.61|365.27|363.57|365.31|363.61|365.24|363.54|7
1730144590000|2024-10-28 19:43:10|365.26|363.56|365.14|363.44|365.26|363.56|365.12|363.42|10
1730144600000|2024-10-28 19:43:20|365.15|363.45|365.26|363.56|365.26|363.56|365.14|363.44|12
1730144610000|2024-10-28 19:43:30|365.24|363.54|365.23|363.53|365.3|363.6|365.23|363.53|14
1730144620000|2024-10-28 19:43:40|365.22|363.52|365.21|363.51|365.26|363.56|365.21|363.51|6
1730144630000|2024-10-28 19:43:50|365.22|363.52|365.14|363.44|365.26|363.56|365.14|363.44|12
1730144640000|2024-10-28 19:44:00|365.17|363.47|365.13|363.43|365.17|363.47|365.05|363.35|17
1730144650000|2024-10-28 19:44:10|365.14|363.44|365.07|363.37|365.18|363.48|365.06|363.36|10
1730144660000|2024-10-28 19:44:20|365.08|363.38|365.04|363.34|365.08|363.38|365.01|363.31|10
1730144670000|2024-10-28 19:44:30|365.05|363.35|364.95|363.25|365.05|363.35|364.95|363.25|6
1730144680000|2024-10-28 19:44:40|364.96|363.26|364.83|363.13|364.96|363.26|364.8|363.1|14
1730144690000|2024-10-28 19:44:50|364.82|363.12|364.85|363.15|364.87|363.17|364.7|363|18
1730144700000|2024-10-28 19:45:00|364.86|363.16|364.91|363.21|364.92|363.22|364.79|363.09|15
1730144710000|2024-10-28 19:45:10|364.9|363.2|364.76|363.06|364.97|363.27|364.75|363.05|23
1730144720000|2024-10-28 19:45:20|364.77|363.07|364.74|363.04|364.82|363.12|364.73|363.03|25
1730144730000|2024-10-28 19:45:30|364.75|363.05|364.55|362.85|364.77|363.07|364.55|362.85|19
1730144740000|2024-10-28 19:45:40|364.56|362.86|364.37|362.67|364.57|362.87|364.28|362.58|21
1730144750000|2024-10-28 19:45:50|364.39|362.69|364.34|362.64|364.48|362.78|364.31|362.61|22
1730144760000|2024-10-28 19:46:00|364.31|362.61|364.37|362.67|364.39|362.69|364.3|362.6|17
1730144770000|2024-10-28 19:46:10|364.38|362.68|364.73|363.03|364.73|363.03|364.37|362.67|29
1730144780000|2024-10-28 19:46:20|364.74|363.04|364.67|362.97|364.75|363.05|364.64|362.94|23
1730144790000|2024-10-28 19:46:30|364.68|362.98|364.34|362.64|364.68|362.98|364.32|362.62|27
1730144800000|2024-10-28 19:46:40|364.35|362.65|364.37|362.67|364.4|362.7|364.33|362.63|19
1730144810000|2024-10-28 19:46:50|364.36|362.66|364.23|362.53|364.38|362.68|364.22|362.52|20
1730144820000|2024-10-28 19:47:00|364.22|362.52|364.21|362.51|364.22|362.52|364.07|362.37|19
1730144830000|2024-10-28 19:47:10|364.22|362.52|364.11|362.41|364.22|362.52|364.08|362.38|25
1730144840000|2024-10-28 19:47:20|364.1|362.4|364.31|362.61|364.31|362.61|364.1|362.4|18
1730144850000|2024-10-28 19:47:30|364.33|362.63|364.32|362.62|364.33|362.63|364.26|362.56|22
1730144860000|2024-10-28 19:47:40|364.33|362.63|364.38|362.68|364.38|362.68|364.29|362.59|17
1730144870000|2024-10-28 19:47:50|364.39|362.69|364.41|362.71|364.44|362.74|364.39|362.69|10
1730144880000|2024-10-28 19:48:00|364.4|362.7|364.26|362.56|364.4|362.7|364.26|362.56|25
1730144890000|2024-10-28 19:48:10|364.28|362.58|364.27|362.57|364.31|362.61|364.27|362.57|9
1730144900000|2024-10-28 19:48:20|364.26|362.56|364.07|362.37|364.26|362.56|364.06|362.36|13
1730144910000|2024-10-28 19:48:30|364.08|362.38|363.99|362.29|364.08|362.38|363.9|362.2|16
1730144920000|2024-10-28 19:48:40|364|362.3|363.98|362.28|364.02|362.32|363.98|362.28|11
1730144930000|2024-10-28 19:48:50|363.94|362.24|363.88|362.18|363.94|362.24|363.88|362.18|6
1730144940000|2024-10-28 19:49:00|363.89|362.19|363.7|362|363.9|362.2|363.61|361.91|18
1730144950000|2024-10-28 19:49:10|363.68|361.98|363.7|362|363.72|362.02|363.66|361.96|11
1730144960000|2024-10-28 19:49:20|363.68|361.98|363.81|362.11|363.86|362.16|363.68|361.98|10
1730144970000|2024-10-28 19:49:30|363.89|362.19|363.9|362.2|363.92|362.22|363.84|362.14|19
1730144980000|2024-10-28 19:49:40|363.89|362.19|363.96|362.26|364|362.3|363.88|362.18|13
1730144990000|2024-10-28 19:49:50|363.9|362.2|363.85|362.15|363.9|362.2|363.78|362.08|14
1730145000000|2024-10-28 19:50:00|363.82|362.12|363.78|362.08|363.84|362.14|363.78|362.08|16
1730145010000|2024-10-28 19:50:10|363.83|362.13|363.9|362.2|363.94|362.24|363.79|362.09|20
1730145020000|2024-10-28 19:50:20|363.92|362.22|363.88|362.18|363.94|362.24|363.88|362.18|13
1730145030000|2024-10-28 19:50:30|363.83|362.13|363.8|362.1|363.89|362.19|363.77|362.07|17
1730145040000|2024-10-28 19:50:40|363.79|362.09|363.75|362.05|363.8|362.1|363.73|362.03|20
1730145050000|2024-10-28 19:50:50|363.74|362.04|363.68|361.98|363.74|362.04|363.65|361.95|15
1730145060000|2024-10-28 19:51:00|363.69|361.99|363.77|362.07|363.81|362.11|363.69|361.99|15
1730145070000|2024-10-28 19:51:10|363.76|362.06|363.77|362.07|363.77|362.07|363.72|362.02|6
1730145080000|2024-10-28 19:51:20|363.75|362.05|363.76|362.06|363.77|362.07|363.72|362.02|13
1730145090000|2024-10-28 19:51:30|363.75|362.05|363.61|361.91|363.76|362.06|363.61|361.91|10
1730145100000|2024-10-28 19:51:40|363.62|361.92|363.68|361.98|363.71|362.01|363.59|361.89|16
1730145110000|2024-10-28 19:51:50|363.65|361.95|363.63|361.93|363.68|361.98|363.62|361.92|20
1730145120000|2024-10-28 19:52:00|363.65|361.95|363.52|361.82|363.65|361.95|363.45|361.75|19
1730145130000|2024-10-28 19:52:10|363.58|361.88|363.71|362.01|363.71|362.01|363.55|361.85|16
1730145140000|2024-10-28 19:52:20|363.72|362.02|363.62|361.92|363.73|362.03|363.62|361.92|15
1730145150000|2024-10-28 19:52:30|363.61|361.91|363.58|361.88|363.61|361.91|363.52|361.82|25
1730145160000|2024-10-28 19:52:40|363.57|361.87|363.56|361.86|363.58|361.88|363.55|361.85|17
1730145170000|2024-10-28 19:52:50|363.57|361.87|363.59|361.89|363.6|361.9|363.56|361.86|10
1730145180000|2024-10-28 19:53:00|363.6|361.9|363.58|361.88|363.6|361.9|363.53|361.83|17
1730145190000|2024-10-28 19:53:10|363.59|361.89|363.59|361.89|363.6|361.9|363.58|361.88|11
1730145200000|2024-10-28 19:53:20|363.6|361.9|363.58|361.88|363.6|361.9|363.58|361.88|13
1730145210000|2024-10-28 19:53:30|363.56|361.86|363.58|361.88|363.58|361.88|363.54|361.84|16
1730145220000|2024-10-28 19:53:40|363.55|361.85|363.56|361.86|363.56|361.86|363.51|361.81|8
1730145230000|2024-10-28 19:53:50|363.55|361.85|363.54|361.84|363.57|361.87|363.53|361.83|8
1730145240000|2024-10-28 19:54:00|363.53|361.83|363.56|361.86|363.58|361.88|363.46|361.76|21
1730145250000|2024-10-28 19:54:10|363.57|361.87|363.54|361.84|363.57|361.87|363.52|361.82|14
1730145260000|2024-10-28 19:54:20|363.56|361.86|363.61|361.91|363.61|361.91|363.55|361.85|6
1730145270000|2024-10-28 19:54:30|363.67|361.97|363.64|361.94|363.75|362.05|363.64|361.94|14
1730145280000|2024-10-28 19:54:40|363.63|361.93|363.63|361.93|363.64|361.94|363.58|361.88|23
1730145290000|2024-10-28 19:54:50|363.64|361.94|363.76|362.06|363.78|362.08|363.64|361.94|19
1730145300000|2024-10-28 19:55:00|363.77|362.07|363.56|361.86|363.77|362.07|363.49|361.79|29
1730145310000|2024-10-28 19:55:10|363.57|361.87|363.62|361.92|363.62|361.92|363.55|361.85|21
1730145320000|2024-10-28 19:55:20|363.63|361.93|363.53|361.83|363.63|361.93|363.53|361.83|6
1730145330000|2024-10-28 19:55:30|363.55|361.85|363.38|361.68|363.55|361.85|363.38|361.68|16
1730145340000|2024-10-28 19:55:40|363.39|361.69|363.37|361.67|363.4|361.7|363.37|361.67|8
1730145350000|2024-10-28 19:55:50|363.38|361.68|363.3|361.6|363.39|361.69|363.28|361.58|19
1730145360000|2024-10-28 19:56:00|363.31|361.61|363.41|361.71|363.41|361.71|363.29|361.59|19
1730145370000|2024-10-28 19:56:10|363.4|361.7|363.47|361.77|363.47|361.77|363.37|361.67|24
1730145380000|2024-10-28 19:56:20|363.49|361.79|363.43|361.73|363.49|361.79|363.41|361.71|10
1730145390000|2024-10-28 19:56:30|363.42|361.72|363.39|361.69|363.42|361.72|363.39|361.69|3
1730145400000|2024-10-28 19:56:40|363.4|361.7|363.4|361.7|363.4|361.7|363.39|361.69|3
1730145410000|2024-10-28 19:56:50|363.42|361.72|363.29|361.59|363.42|361.72|363.29|361.59|17
1730145420000|2024-10-28 19:57:00|363.27|361.57|363.21|361.51|363.29|361.59|363.19|361.49|19
1730145430000|2024-10-28 19:57:10|363.22|361.52|363.29|361.59|363.31|361.61|363.22|361.52|19
1730145440000|2024-10-28 19:57:20|363.3|361.6|363.28|361.58|363.32|361.62|363.28|361.58|13
1730145450000|2024-10-28 19:57:30|363.29|361.59|363.24|361.54|363.29|361.59|363.22|361.52|10
1730145460000|2024-10-28 19:57:40|363.25|361.55|363.19|361.49|363.26|361.56|363.16|361.46|12
1730145470000|2024-10-28 19:57:50|363.2|361.5|363.29|361.59|363.3|361.6|363.2|361.5|14
1730145480000|2024-10-28 19:58:00|363.25|361.55|363.3|361.6|363.32|361.62|363.24|361.54|17
1730145490000|2024-10-28 19:58:10|363.27|361.57|363.33|361.63|363.33|361.63|363.25|361.55|11
1730145500000|2024-10-28 19:58:20|363.32|361.62|363.37|361.67|363.38|361.68|363.32|361.62|19
1730145510000|2024-10-28 19:58:30|363.36|361.66|363.23|361.53|363.39|361.69|363.23|361.53|13
1730145520000|2024-10-28 19:58:40|363.21|361.51|363.26|361.56|363.28|361.58|363.21|361.51|11
1730145530000|2024-10-28 19:58:50|363.25|361.55|363.11|361.41|363.25|361.55|363.1|361.4|11
1730145540000|2024-10-28 19:59:00|363.13|361.43|363.4|361.7|363.4|361.7|363.07|361.37|21
1730145550000|2024-10-28 19:59:10|363.41|361.71|363.59|361.89|363.59|361.89|363.39|361.69|14
1730145560000|2024-10-28 19:59:20|363.6|361.9|363.8|362.1|363.8|362.1|363.59|361.89|16
1730145570000|2024-10-28 19:59:30|363.85|362.15|363.78|362.08|363.98|362.28|363.77|362.07|20
1730145580000|2024-10-28 19:59:40|363.73|362.03|363.71|362.01|363.74|362.04|363.6|361.9|23
1730145590000|2024-10-28 19:59:50|363.72|362.02|363.92|362.22|363.92|362.22|363.71|362.01|22
1730145600000|2024-10-28 20:00:00|363.95|362.25|363.87|362.17|363.96|362.26|363.75|362.05|23
1730145610000|2024-10-28 20:00:10|363.95|362.25|363.98|362.28|364.09|362.39|363.93|362.23|25
1730145620000|2024-10-28 20:00:20|363.99|362.29|364.02|362.32|364.03|362.33|363.95|362.25|14
1730145630000|2024-10-28 20:00:30|364.03|362.33|363.98|362.28|364.03|362.33|363.92|362.22|11
1730145640000|2024-10-28 20:00:40|363.99|362.29|363.95|362.25|364.01|362.31|363.94|362.24|9
1730145650000|2024-10-28 20:00:50|363.96|362.26|364.03|362.33|364.07|362.37|363.96|362.26|14
1730145660000|2024-10-28 20:01:00|364|362.3|364.06|362.36|364.06|362.36|363.97|362.27|15
1730145670000|2024-10-28 20:01:10|364.07|362.37|364.09|362.39|364.09|362.39|364.06|362.36|6
1730145680000|2024-10-28 20:01:20|364.08|362.38|364.18|362.48|364.2|362.5|364.08|362.38|17
1730145690000|2024-10-28 20:01:30|364.17|362.47|364.27|362.57|364.29|362.59|364.17|362.47|13
1730145700000|2024-10-28 20:01:40|364.28|362.58|364.35|362.65|364.38|362.68|364.28|362.58|21
1730145710000|2024-10-28 20:01:50|364.37|362.67|364.36|362.66|364.38|362.68|364.32|362.62|17
1730145720000|2024-10-28 20:02:00|364.38|362.68|364.31|362.61|364.38|362.68|364.3|362.6|17
1730145730000|2024-10-28 20:02:10|364.3|362.6|364.05|362.35|364.46|362.76|364.05|362.35|20
1730145740000|2024-10-28 20:02:20|364.03|362.33|363.97|362.27|364.13|362.43|363.9|362.2|28
1730145750000|2024-10-28 20:02:30|363.94|362.24|363.76|362.06|363.94|362.24|363.76|362.06|21
1730145760000|2024-10-28 20:02:40|363.77|362.07|363.67|361.97|363.84|362.14|363.65|361.95|21
1730145770000|2024-10-28 20:02:50|363.69|361.99|363.73|362.03|363.77|362.07|363.67|361.97|21
1730145780000|2024-10-28 20:03:00|363.74|362.04|363.68|361.98|363.81|362.11|363.64|361.94|24
1730145790000|2024-10-28 20:03:10|363.69|361.99|363.8|362.1|363.8|362.1|363.67|361.97|19
1730145800000|2024-10-28 20:03:20|363.79|362.09|364.21|362.51|364.21|362.51|363.79|362.09|25
1730145810000|2024-10-28 20:03:30|364.26|362.56|364.23|362.53|364.31|362.61|364.2|362.5|22
1730145820000|2024-10-28 20:03:40|364.24|362.54|364.15|362.45|364.25|362.55|364.13|362.43|18
1730145830000|2024-10-28 20:03:50|364.04|362.34|364.13|362.43|364.13|362.43|364.02|362.32|19
1730145840000|2024-10-28 20:04:00|364.12|362.42|363.9|362.2|364.14|362.44|363.9|362.2|21
1730145850000|2024-10-28 20:04:10|363.84|362.14|363.93|362.23|363.97|362.27|363.74|362.04|24
1730145860000|2024-10-28 20:04:20|363.94|362.24|363.88|362.18|363.95|362.25|363.88|362.18|8
1730145870000|2024-10-28 20:04:30|363.87|362.17|363.88|362.18|363.88|362.18|363.83|362.13|7
1730145880000|2024-10-28 20:04:40|363.87|362.17|363.82|362.12|363.87|362.17|363.82|362.12|6
1730145890000|2024-10-28 20:04:50|363.81|362.11|363.84|362.14|363.88|362.18|363.8|362.1|12
1730145900000|2024-10-28 20:05:00|363.88|362.18|363.91|362.21|363.91|362.21|363.88|362.18|8
1730145910000|2024-10-28 20:05:10|363.89|362.19|363.88|362.18|363.89|362.19|363.88|362.18|2
1730145920000|2024-10-28 20:05:20|363.87|362.17|363.88|362.18|363.9|362.2|363.87|362.17|5
1730145930000|2024-10-28 20:05:30|363.87|362.17|363.88|362.18|363.88|362.18|363.84|362.14|5
1730145940000|2024-10-28 20:05:40|363.87|362.17|363.85|362.15|363.87|362.17|363.85|362.15|3
1730145950000|2024-10-28 20:05:50|363.84|362.14|363.84|362.14|363.88|362.18|363.84|362.14|6
1730145960000|2024-10-28 20:06:00|363.87|362.17|363.85|362.15|363.87|362.17|363.85|362.15|3
1730145970000|2024-10-28 20:06:10|363.87|362.17|363.63|361.93|363.88|362.18|363.5|361.8|11
1730145980000|2024-10-28 20:06:20|363.62|361.92|363.85|362.15|363.92|362.22|363.62|361.92|21
1730145990000|2024-10-28 20:06:30|363.89|362.19|363.85|362.15|363.92|362.22|363.84|362.14|16
1730146000000|2024-10-28 20:06:40|363.86|362.16|363.83|362.13|363.86|362.16|363.8|362.1|12
1730146010000|2024-10-28 20:06:50|363.84|362.14|363.84|362.14|363.84|362.14|363.83|362.13|3
1730146020000|2024-10-28 20:07:00|363.83|362.13|363.64|361.94|363.83|362.13|363.63|361.93|14
1730146030000|2024-10-28 20:07:10|363.63|361.93|363.65|361.95|363.67|361.97|363.63|361.93|12
1730146040000|2024-10-28 20:07:20|363.64|361.94|363.66|361.96|363.66|361.96|363.64|361.94|3
1730146050000|2024-10-28 20:07:30|363.67|361.97|363.53|361.83|363.67|361.97|363.52|361.82|9
1730146060000|2024-10-28 20:07:40|363.54|361.84|363.54|361.84|363.56|361.86|363.54|361.84|6
1730146070000|2024-10-28 20:07:50|363.56|361.86|363.61|361.91|363.64|361.94|363.56|361.86|8
1730146080000|2024-10-28 20:08:00|363.63|361.93|363.64|361.94|363.67|361.97|363.51|361.81|25
1730146090000|2024-10-28 20:08:10|363.62|361.92|363.62|361.92|363.68|361.98|363.6|361.9|18
1730146100000|2024-10-28 20:08:20|363.63|361.93|363.64|361.94|363.65|361.95|363.6|361.9|12
1730146110000|2024-10-28 20:08:30|363.62|361.92|363.55|361.85|363.62|361.92|363.55|361.85|10
1730146120000|2024-10-28 20:08:40|363.56|361.86|363.59|361.89|363.59|361.89|363.55|361.85|14
1730146130000|2024-10-28 20:08:50|363.61|361.91|363.58|361.88|363.61|361.91|363.55|361.85|12
1730146140000|2024-10-28 20:09:00|363.59|361.89|363.67|361.97|363.68|361.98|363.59|361.89|13
1730146150000|2024-10-28 20:09:10|363.68|361.98|363.8|362.1|363.84|362.14|363.67|361.97|16
1730146160000|2024-10-28 20:09:20|363.79|362.09|363.79|362.09|363.81|362.11|363.77|362.07|9
1730146170000|2024-10-28 20:09:30|363.8|362.1|363.74|362.04|363.82|362.12|363.74|362.04|8
1730146180000|2024-10-28 20:09:40|363.75|362.05|363.71|362.01|363.76|362.06|363.71|362.01|9
1730146190000|2024-10-28 20:09:50|363.72|362.02|363.71|362.01|363.72|362.02|363.71|362.01|2
1730146210000|2024-10-28 20:10:10|363.72|362.02|363.72|362.02|363.73|362.03|363.71|362.01|7
1730146220000|2024-10-28 20:10:20|363.73|362.03|363.85|362.15|363.88|362.18|363.73|362.03|19
1730146230000|2024-10-28 20:10:30|363.84|362.14|363.73|362.03|363.84|362.14|363.73|362.03|16
1730146240000|2024-10-28 20:10:40|363.71|362.01|363.71|362.01|363.71|362.01|363.71|362.01|1
1730146250000|2024-10-28 20:10:50|363.73|362.03|363.73|362.03|363.73|362.03|363.73|362.03|1
1730146260000|2024-10-28 20:11:00|363.72|362.02|363.78|362.08|363.78|362.08|363.72|362.02|8
1730146270000|2024-10-28 20:11:10|363.77|362.07|364.08|362.38|364.09|362.39|363.77|362.07|15
1730146280000|2024-10-28 20:11:20|364.09|362.39|364.28|362.58|364.28|362.58|364.05|362.35|18
1730146290000|2024-10-28 20:11:30|364.31|362.61|364.44|362.74|364.44|362.74|364.31|362.61|4
1730146300000|2024-10-28 20:11:40|364.46|362.76|364.43|362.73|364.46|362.76|364.42|362.72|8
1730146310000|2024-10-28 20:11:50|364.42|362.72|364.44|362.74|364.44|362.74|364.4|362.7|6
1730146320000|2024-10-28 20:12:00|364.43|362.73|364.4|362.7|364.43|362.73|364.4|362.7|6
1730146330000|2024-10-28 20:12:10|364.37|362.67|364.39|362.69|364.39|362.69|364.37|362.67|3
1730146340000|2024-10-28 20:12:20|364.35|362.65|364.37|362.67|364.37|362.67|364.35|362.65|3
1730146350000|2024-10-28 20:12:30|364.38|362.68|364.43|362.73|364.43|362.73|364.38|362.68|6
1730146360000|2024-10-28 20:12:40|364.44|362.74|364.43|362.73|364.44|362.74|364.38|362.68|11
1730146370000|2024-10-28 20:12:50|364.4|362.7|364.34|362.64|364.43|362.73|364.34|362.64|6
1730146380000|2024-10-28 20:13:00|364.35|362.65|364.31|362.61|364.35|362.65|364.31|362.61|6
1730146390000|2024-10-28 20:13:10|364.29|362.59|364.28|362.58|364.29|362.59|364.2|362.5|6
1730146400000|2024-10-28 20:13:20|364.29|362.59|364.28|362.58|364.29|362.59|364.28|362.58|2
1730146410000|2024-10-28 20:13:30|364.29|362.59|364.28|362.58|364.34|362.64|364.26|362.56|7
1730146420000|2024-10-28 20:13:40|364.3|362.6|364.33|362.63|364.34|362.64|364.3|362.6|15
1730146430000|2024-10-28 20:13:50|364.34|362.64|364.34|362.64|364.35|362.65|364.34|362.64|3
1730146440000|2024-10-28 20:14:00|364.35|362.65|364.4|362.7|364.4|362.7|364.35|362.65|8
1730146450000|2024-10-28 20:14:10|364.39|362.69|364.43|362.73|364.43|362.73|364.39|362.69|7
1730146460000|2024-10-28 20:14:20|364.44|362.74|364.39|362.69|364.45|362.75|364.39|362.69|3
1730146470000|2024-10-28 20:14:30|364.4|362.7|364.34|362.64|364.41|362.71|364.33|362.63|11
1730146480000|2024-10-28 20:14:40|364.35|362.65|364.42|362.72|364.42|362.72|364.32|362.62|15
1730146490000|2024-10-28 20:14:50|364.43|362.73|364.4|362.7|364.43|362.73|364.4|362.7|5
1730146500000|2024-10-28 20:15:00|364.41|362.71|364.45|362.75|364.45|362.75|364.41|362.71|5
1730146510000|2024-10-28 20:15:10|364.46|362.76|364.23|362.53|364.47|362.77|364.23|362.53|8
1730146520000|2024-10-28 20:15:20|364.22|362.52|364.28|362.58|364.28|362.58|364.22|362.52|12
1730146530000|2024-10-28 20:15:30|364.27|362.57|364.01|362.31|364.27|362.57|363.98|362.28|13
1730146540000|2024-10-28 20:15:40|364.02|362.32|363.97|362.27|364.08|362.38|363.97|362.27|12
1730146550000|2024-10-28 20:15:50|364.04|362.34|364.16|362.46|364.16|362.46|364.04|362.34|17
1730146560000|2024-10-28 20:16:00|364.17|362.47|364.24|362.54|364.24|362.54|364.17|362.47|8
1730146570000|2024-10-28 20:16:10|364.25|362.55|364.4|362.7|364.41|362.71|364.25|362.55|11
1730146580000|2024-10-28 20:16:20|364.38|362.68|364.41|362.71|364.41|362.71|364.38|362.68|12
1730146590000|2024-10-28 20:16:30|364.4|362.7|364.33|362.63|364.4|362.7|364.3|362.6|15
1730146600000|2024-10-28 20:16:40|364.32|362.62|364.25|362.55|364.32|362.62|364.25|362.55|7
1730146610000|2024-10-28 20:16:50|364.26|362.56|364.36|362.66|364.36|362.66|364.26|362.56|20
1730146620000|2024-10-28 20:17:00|364.35|362.65|364.27|362.57|364.41|362.71|364.26|362.56|16
1730146630000|2024-10-28 20:17:10|364.28|362.58|364.11|362.41|364.28|362.58|364.1|362.4|17
1730146640000|2024-10-28 20:17:20|364.14|362.44|364.14|362.44|364.16|362.46|364.13|362.43|6
1730146650000|2024-10-28 20:17:30|364.15|362.45|364.14|362.44|364.15|362.45|364.12|362.42|9
1730146660000|2024-10-28 20:17:40|364.15|362.45|364.14|362.44|364.15|362.45|364.14|362.44|2
1730146670000|2024-10-28 20:17:50|364.15|362.45|364.12|362.42|364.17|362.47|364.12|362.42|8
1730146680000|2024-10-28 20:18:00|364.14|362.44|364.1|362.4|364.15|362.45|364.1|362.4|5
1730146690000|2024-10-28 20:18:10|364.11|362.41|364.14|362.44|364.15|362.45|364.1|362.4|10
1730146700000|2024-10-28 20:18:20|364.13|362.43|364.13|362.43|364.15|362.45|364.12|362.42|11
1730146710000|2024-10-28 20:18:30|364.14|362.44|364.13|362.43|364.14|362.44|364.13|362.43|4
1730146720000|2024-10-28 20:18:40|364.12|362.42|364.1|362.4|364.12|362.42|364.1|362.4|3
1730146790000|2024-10-28 20:19:50|364.09|362.39|364.08|362.38|364.09|362.39|364.08|362.38|2
1730146800000|2024-10-28 20:20:00|364.07|362.37|363.88|362.18|364.07|362.37|363.88|362.18|4
1730146810000|2024-10-28 20:20:10|363.81|362.11|363.75|362.05|363.81|362.11|363.75|362.05|2
1730146830000|2024-10-28 20:20:30|363.74|362.04|363.73|362.03|363.74|362.04|363.73|362.03|4
1730146840000|2024-10-28 20:20:40|363.72|362.02|363.66|361.96|363.72|362.02|363.66|361.96|4
1730146870000|2024-10-28 20:21:10|363.64|361.94|363.23|361.53|363.64|361.94|363.23|361.53|13
1730146880000|2024-10-28 20:21:20|363.22|361.52|363.22|361.52|363.22|361.52|363.21|361.51|3
1730146890000|2024-10-28 20:21:30|363.21|361.51|363.07|361.37|363.22|361.52|363.06|361.36|8
1730146900000|2024-10-28 20:21:40|363.03|361.33|363.02|361.32|363.05|361.35|363.02|361.32|4
1730146910000|2024-10-28 20:21:50|363.01|361.31|363.05|361.35|363.05|361.35|363.01|361.31|5
1730146920000|2024-10-28 20:22:00|363.04|361.34|363.17|361.47|363.17|361.47|363|361.3|14
1730146930000|2024-10-28 20:22:10|363.16|361.46|363.17|361.47|363.17|361.47|363.12|361.42|12
1730146940000|2024-10-28 20:22:20|363.16|361.46|363.17|361.47|363.18|361.48|363.15|361.45|7
1730146950000|2024-10-28 20:22:30|363.19|361.49|363.2|361.5|363.29|361.59|363.18|361.48|9
1730146960000|2024-10-28 20:22:40|363.21|361.51|363.18|361.48|363.24|361.54|363.17|361.47|13
1730146970000|2024-10-28 20:22:50|363.2|361.5|363.09|361.39|363.23|361.53|363.08|361.38|15
1730146980000|2024-10-28 20:23:00|363.08|361.38|363.03|361.33|363.08|361.38|363.03|361.33|9
1730146990000|2024-10-28 20:23:10|363.02|361.32|363.01|361.31|363.02|361.32|362.98|361.28|8
1730147000000|2024-10-28 20:23:20|363|361.3|362.99|361.29|363|361.3|362.98|361.28|4
1730147010000|2024-10-28 20:23:30|363|361.3|363.16|361.46|363.16|361.46|363|361.3|6
1730147030000|2024-10-28 20:23:50|363.18|361.48|363.16|361.46|363.18|361.48|363.16|361.46|2
1730147040000|2024-10-28 20:24:00|363.17|361.47|363.36|361.66|363.36|361.66|363.17|361.47|8
1730147050000|2024-10-28 20:24:10|363.38|361.68|363.4|361.7|363.42|361.72|363.38|361.68|7
1730147060000|2024-10-28 20:24:20|363.39|361.69|363.28|361.58|363.39|361.69|363.28|361.58|14
1730147070000|2024-10-28 20:24:30|363.3|361.6|363.3|361.6|363.32|361.62|363.29|361.59|10
1730147080000|2024-10-28 20:24:40|363.28|361.58|363.3|361.6|363.3|361.6|363.25|361.55|10
1730147090000|2024-10-28 20:24:50|363.29|361.59|363.27|361.57|363.3|361.6|363.25|361.55|7
1730147100000|2024-10-28 20:25:00|363.26|361.56|363.18|361.48|363.27|361.57|363.18|361.48|11
1730147110000|2024-10-28 20:25:10|363.17|361.47|363.19|361.49|363.21|361.51|363.17|361.47|8
1730147120000|2024-10-28 20:25:20|363.21|361.51|363.22|361.52|363.22|361.52|363.21|361.51|2
1730147150000|2024-10-28 20:25:50|363.21|361.51|363.16|361.46|363.21|361.51|363.16|361.46|2
1730147160000|2024-10-28 20:26:00|363.17|361.47|363.17|361.47|363.22|361.52|363.16|361.46|14
1730147170000|2024-10-28 20:26:10|363.14|361.44|362.96|361.26|363.15|361.45|362.91|361.21|20
1730147180000|2024-10-28 20:26:20|362.97|361.27|362.93|361.23|362.97|361.27|362.92|361.22|9
1730147190000|2024-10-28 20:26:30|362.94|361.24|362.8|361.1|362.94|361.24|362.78|361.08|15
1730147200000|2024-10-28 20:26:40|362.78|361.08|362.82|361.12|362.82|361.12|362.77|361.07|11
1730147210000|2024-10-28 20:26:50|362.81|361.11|362.79|361.09|362.81|361.11|362.78|361.08|6
1730147220000|2024-10-28 20:27:00|362.78|361.08|362.68|360.98|362.82|361.12|362.66|360.96|18
1730147230000|2024-10-28 20:27:10|362.69|360.99|362.71|361.01|362.72|361.02|362.69|360.99|4
1730147240000|2024-10-28 20:27:20|362.7|361|362.68|360.98|362.72|361.02|362.68|360.98|9
1730147250000|2024-10-28 20:27:30|362.71|361.01|362.68|360.98|362.71|361.01|362.6|360.9|19
1730147260000|2024-10-28 20:27:40|362.67|360.97|362.71|361.01|362.72|361.02|362.67|360.97|15
1730147270000|2024-10-28 20:27:50|362.7|361|362.61|360.91|362.7|361|362.59|360.89|13
1730147280000|2024-10-28 20:28:00|362.62|360.92|362.59|360.89|362.64|360.94|362.59|360.89|11
1730147290000|2024-10-28 20:28:10|362.58|360.88|362.58|360.88|362.58|360.88|362.53|360.83|9
1730147300000|2024-10-28 20:28:20|362.6|360.9|362.75|361.05|362.75|361.05|362.6|360.9|4
1730147310000|2024-10-28 20:28:30|362.73|361.03|362.62|360.92|362.73|361.03|362.62|360.92|11
1730147320000|2024-10-28 20:28:40|362.63|360.93|362.6|360.9|362.63|360.93|362.57|360.87|7
1730147330000|2024-10-28 20:28:50|362.76|361.06|362.69|360.99|362.76|361.06|362.69|360.99|11
1730147340000|2024-10-28 20:29:00|362.68|360.98|362.64|360.94|362.68|360.98|362.62|360.92|11
1730147350000|2024-10-28 20:29:10|362.62|360.92|362.62|360.92|362.62|360.92|362.62|360.92|1
1730147360000|2024-10-28 20:29:20|362.61|360.91|362.63|360.93|362.63|360.93|362.61|360.91|3
1730147370000|2024-10-28 20:29:30|362.62|360.92|362.72|361.02|362.72|361.02|362.62|360.92|5
1730147380000|2024-10-28 20:29:40|362.74|361.04|362.56|360.86|362.74|361.04|362.56|360.86|11
1730147390000|2024-10-28 20:29:50|362.55|360.85|362.61|360.91|362.61|360.91|362.55|360.85|6
1730147400000|2024-10-28 20:30:00|362.64|360.94|362.7|361|362.7|361|362.62|360.92|11
1730147410000|2024-10-28 20:30:10|362.74|361.04|362.92|361.22|362.96|361.26|362.74|361.04|10
1730147420000|2024-10-28 20:30:20|362.91|361.21|362.93|361.23|362.99|361.29|362.91|361.21|9
1730147430000|2024-10-28 20:30:30|362.94|361.24|363|361.3|363.03|361.33|362.94|361.24|17
1730147440000|2024-10-28 20:30:40|363.01|361.31|363.05|361.35|363.08|361.38|363.01|361.31|11
1730147450000|2024-10-28 20:30:50|363.04|361.34|363.2|361.5|363.2|361.5|363.04|361.34|14
1730147460000|2024-10-28 20:31:00|363.31|361.61|363.24|361.54|363.33|361.63|363.19|361.49|10
1730147470000|2024-10-28 20:31:10|363.23|361.53|363.2|361.5|363.25|361.55|363.2|361.5|8
1730147480000|2024-10-28 20:31:20|363.21|361.51|363.06|361.36|363.21|361.51|363.06|361.36|10
1730147490000|2024-10-28 20:31:30|363.07|361.37|362.99|361.29|363.07|361.37|362.93|361.23|16
1730147500000|2024-10-28 20:31:40|362.98|361.28|363|361.3|363|361.3|362.93|361.23|10
1730147510000|2024-10-28 20:31:50|363.01|361.31|363.01|361.31|363.04|361.34|363|361.3|6
1730147520000|2024-10-28 20:32:00|363.03|361.33|363.22|361.52|363.22|361.52|363.03|361.33|12
1730147530000|2024-10-28 20:32:10|363.31|361.61|363.29|361.59|363.32|361.62|363.27|361.57|10
1730147540000|2024-10-28 20:32:20|363.3|361.6|363.3|361.6|363.32|361.62|363.28|361.58|8
1730147550000|2024-10-28 20:32:30|363.31|361.61|363.28|361.58|363.32|361.62|363.28|361.58|6
1730147560000|2024-10-28 20:32:40|363.3|361.6|363.3|361.6|363.32|361.62|363.3|361.6|7
1730147570000|2024-10-28 20:32:50|363.31|361.61|363.31|361.61|363.44|361.74|363.31|361.61|12
1730147580000|2024-10-28 20:33:00|363.3|361.6|363.31|361.61|363.31|361.61|363.24|361.54|18
1730147590000|2024-10-28 20:33:10|363.3|361.6|363.28|361.58|363.31|361.61|363.28|361.58|7
1730147600000|2024-10-28 20:33:20|363.31|361.61|363.12|361.42|363.31|361.61|363.07|361.37|19
1730147610000|2024-10-28 20:33:30|363.11|361.41|362.93|361.23|363.11|361.41|362.9|361.2|11
1730147620000|2024-10-28 20:33:40|362.94|361.24|362.91|361.21|362.95|361.25|362.91|361.21|10
1730147630000|2024-10-28 20:33:50|362.98|361.28|363.03|361.33|363.03|361.33|362.95|361.25|9
1730147640000|2024-10-28 20:34:00|363.04|361.34|363.1|361.4|363.12|361.42|363.04|361.34|7
1730147650000|2024-10-28 20:34:10|363.11|361.41|363.1|361.4|363.11|361.41|363.09|361.39|8
1730147660000|2024-10-28 20:34:20|363.12|361.42|363.2|361.5|363.35|361.65|363.12|361.42|16
1730147670000|2024-10-28 20:34:30|363.19|361.49|363.09|361.39|363.19|361.49|363.08|361.38|11
1730147680000|2024-10-28 20:34:40|363.12|361.42|363.12|361.42|363.12|361.42|363.11|361.41|3
1730147690000|2024-10-28 20:34:50|363.11|361.41|363.04|361.34|363.11|361.41|363.03|361.33|11
1730147700000|2024-10-28 20:35:00|363.05|361.35|363.03|361.33|363.05|361.35|362.99|361.29|9
1730147710000|2024-10-28 20:35:10|363.04|361.34|363.02|361.32|363.13|361.43|363.02|361.32|11
1730147720000|2024-10-28 20:35:20|363.04|361.34|363|361.3|363.04|361.34|362.99|361.29|10
1730147730000|2024-10-28 20:35:30|362.99|361.29|362.82|361.12|362.99|361.29|362.8|361.1|7
1730147740000|2024-10-28 20:35:40|362.83|361.13|362.83|361.13|362.83|361.13|362.8|361.1|11
1730147750000|2024-10-28 20:35:50|362.84|361.14|362.77|361.07|362.84|361.14|362.75|361.05|9
1730147760000|2024-10-28 20:36:00|362.74|361.04|362.76|361.06|362.78|361.08|362.7|361|13
1730147770000|2024-10-28 20:36:10|362.77|361.07|362.83|361.13|362.83|361.13|362.77|361.07|6
1730147780000|2024-10-28 20:36:20|362.81|361.11|362.78|361.08|362.83|361.13|362.78|361.08|3
1730147790000|2024-10-28 20:36:30|362.77|361.07|362.78|361.08|362.78|361.08|362.76|361.06|16
1730147800000|2024-10-28 20:36:40|362.77|361.07|362.77|361.07|362.78|361.08|362.77|361.07|3
1730147810000|2024-10-28 20:36:50|362.76|361.06|362.76|361.06|362.76|361.06|362.76|361.06|1
1730147820000|2024-10-28 20:37:00|362.75|361.05|362.69|360.99|362.75|361.05|362.69|360.99|10
1730147830000|2024-10-28 20:37:10|362.71|361.01|362.71|361.01|362.71|361.01|362.71|361.01|1
1730147840000|2024-10-28 20:37:20|362.77|361.07|362.77|361.07|362.77|361.07|362.77|361.07|1
1730147850000|2024-10-28 20:37:30|362.76|361.06|362.62|360.92|362.76|361.06|362.62|360.92|7
1730147860000|2024-10-28 20:37:40|362.61|360.91|362.59|360.89|362.61|360.91|362.58|360.88|6
1730147870000|2024-10-28 20:37:50|362.62|360.92|362.66|360.96|362.66|360.96|362.6|360.9|15
1730147880000|2024-10-28 20:38:00|362.65|360.95|362.74|361.04|362.75|361.05|362.64|360.94|14
1730147890000|2024-10-28 20:38:10|362.76|361.06|362.76|361.06|362.76|361.06|362.74|361.04|6
1730147900000|2024-10-28 20:38:20|362.72|361.02|362.72|361.02|362.72|361.02|362.7|361|7
1730147910000|2024-10-28 20:38:30|362.74|361.04|362.67|360.97|362.74|361.04|362.67|360.97|6
1730147920000|2024-10-28 20:38:40|362.69|360.99|362.64|360.94|362.72|361.02|362.64|360.94|13
1730147930000|2024-10-28 20:38:50|362.65|360.95|362.68|360.98|362.68|360.98|362.64|360.94|7
1730147940000|2024-10-28 20:39:00|362.67|360.97|362.7|361|362.72|361.02|362.61|360.91|10
1730147950000|2024-10-28 20:39:10|362.71|361.01|362.65|360.95|362.71|361.01|362.58|360.88|15
1730147960000|2024-10-28 20:39:20|362.67|360.97|362.74|361.04|362.74|361.04|362.67|360.97|5
1730147970000|2024-10-28 20:39:30|362.73|361.03|362.69|360.99|362.74|361.04|362.69|360.99|5
1730147980000|2024-10-28 20:39:40|362.68|360.98|362.62|360.92|362.68|360.98|362.62|360.92|6
1730147990000|2024-10-28 20:39:50|362.61|360.91|362.51|360.81|362.62|360.92|362.51|360.81|12
1730148000000|2024-10-28 20:40:00|362.52|360.82|362.52|360.82|362.53|360.83|362.52|360.82|7
1730148010000|2024-10-28 20:40:10|362.53|360.83|362.52|360.82|362.56|360.86|362.36|360.66|14
1730148020000|2024-10-28 20:40:20|362.53|360.83|362.74|361.04|362.75|361.05|362.52|360.82|18
1730148030000|2024-10-28 20:40:30|362.75|361.05|362.58|360.88|362.75|361.05|362.57|360.87|13
1730148040000|2024-10-28 20:40:40|362.57|360.87|362.51|360.81|362.58|360.88|362.5|360.8|10
1730148050000|2024-10-28 20:40:50|362.5|360.8|362.52|360.82|362.52|360.82|362.5|360.8|13
1730148060000|2024-10-28 20:41:00|362.53|360.83|362.51|360.81|362.53|360.83|362.48|360.78|13
1730148070000|2024-10-28 20:41:10|362.52|360.82|362.52|360.82|362.52|360.82|362.52|360.82|1
1730148080000|2024-10-28 20:41:20|362.54|360.84|362.48|360.78|362.54|360.84|362.48|360.78|10
1730148090000|2024-10-28 20:41:30|362.47|360.77|362.58|360.88|362.59|360.89|362.47|360.77|19
1730148100000|2024-10-28 20:41:40|362.55|360.85|362.78|361.08|362.78|361.08|362.55|360.85|20
1730148110000|2024-10-28 20:41:50|362.76|361.06|362.75|361.05|362.78|361.08|362.72|361.02|13
1730148120000|2024-10-28 20:42:00|362.76|361.06|362.72|361.02|362.76|361.06|362.71|361.01|17
1730148130000|2024-10-28 20:42:10|362.68|360.98|362.64|360.94|362.68|360.98|362.62|360.92|17
1730148140000|2024-10-28 20:42:20|362.63|360.93|362.56|360.86|362.63|360.93|362.54|360.84|15
1730148150000|2024-10-28 20:42:30|362.54|360.84|362.64|360.94|362.65|360.95|362.53|360.83|15
1730148160000|2024-10-28 20:42:40|362.67|360.97|362.77|361.07|362.78|361.08|362.67|360.97|15
1730148170000|2024-10-28 20:42:50|362.78|361.08|362.84|361.14|362.84|361.14|362.78|361.08|7
1730148180000|2024-10-28 20:43:00|362.85|361.15|363.13|361.43|363.15|361.45|362.85|361.15|18
1730148190000|2024-10-28 20:43:10|363.14|361.44|363.07|361.37|363.15|361.45|363.06|361.36|12
1730148200000|2024-10-28 20:43:20|363.08|361.38|363.12|361.42|363.13|361.43|363.08|361.38|10
1730148210000|2024-10-28 20:43:30|363.13|361.43|363.13|361.43|363.13|361.43|363.12|361.42|3
1730148220000|2024-10-28 20:43:40|362.89|361.19|362.84|361.14|362.89|361.19|362.84|361.14|11
1730148230000|2024-10-28 20:43:50|362.85|361.15|362.77|361.07|362.87|361.17|362.77|361.07|12
1730148240000|2024-10-28 20:44:00|362.79|361.09|362.8|361.1|362.8|361.1|362.78|361.08|4
1730148250000|2024-10-28 20:44:10|362.81|361.11|362.8|361.1|362.81|361.11|362.75|361.05|12
1730148260000|2024-10-28 20:44:20|362.78|361.08|362.59|360.89|362.79|361.09|362.58|360.88|18
1730148270000|2024-10-28 20:44:30|362.61|360.91|362.6|360.9|362.62|360.92|362.59|360.89|7
1730148280000|2024-10-28 20:44:40|362.59|360.89|362.53|360.83|362.61|360.91|362.53|360.83|13
1730148290000|2024-10-28 20:44:50|362.54|360.84|362.57|360.87|362.57|360.87|362.54|360.84|6
1730148300000|2024-10-28 20:45:00|362.55|360.85|362.59|360.89|362.6|360.9|362.51|360.81|22
1730148310000|2024-10-28 20:45:10|362.6|360.9|362.48|360.78|362.6|360.9|362.47|360.77|18
1730148320000|2024-10-28 20:45:20|362.47|360.77|362.56|360.86|362.56|360.86|362.47|360.77|16
1730148330000|2024-10-28 20:45:30|362.58|360.88|362.66|360.96|362.68|360.98|362.58|360.88|15
1730148340000|2024-10-28 20:45:40|362.61|360.91|362.53|360.83|362.61|360.91|362.52|360.82|12
1730148350000|2024-10-28 20:45:50|362.54|360.84|362.55|360.85|362.56|360.86|362.53|360.83|6
1730148360000|2024-10-28 20:46:00|362.56|360.86|362.56|360.86|362.59|360.89|362.54|360.84|14
1730148370000|2024-10-28 20:46:10|362.58|360.88|362.63|360.93|362.65|360.95|362.57|360.87|13
1730148380000|2024-10-28 20:46:20|362.65|360.95|362.67|360.97|362.69|360.99|362.65|360.95|12
1730148390000|2024-10-28 20:46:30|362.66|360.96|362.68|360.98|362.68|360.98|362.66|360.96|4
1730148400000|2024-10-28 20:46:40|362.7|361|362.68|360.98|362.7|361|362.68|360.98|4
1730148410000|2024-10-28 20:46:50|362.66|360.96|362.56|360.86|362.66|360.96|362.56|360.86|2
1730148420000|2024-10-28 20:47:00|362.57|360.87|362.55|360.85|362.57|360.87|362.52|360.82|5
1730148430000|2024-10-28 20:47:10|362.56|360.86|362.66|360.96|362.66|360.96|362.48|360.78|14
1730148440000|2024-10-28 20:47:20|362.65|360.95|362.67|360.97|362.67|360.97|362.64|360.94|8
1730148450000|2024-10-28 20:47:30|362.69|360.99|362.5|360.8|362.69|360.99|362.5|360.8|11
1730148460000|2024-10-28 20:47:40|362.49|360.79|362.59|360.89|362.59|360.89|362.49|360.79|13
1730148470000|2024-10-28 20:47:50|362.58|360.88|362.61|360.91|362.61|360.91|362.58|360.88|5
1730148480000|2024-10-28 20:48:00|362.6|360.9|362.59|360.89|362.6|360.9|362.57|360.87|7
1730148490000|2024-10-28 20:48:10|362.58|360.88|362.58|360.88|362.58|360.88|362.58|360.88|1
1730148500000|2024-10-28 20:48:20|362.57|360.87|362.55|360.85|362.57|360.87|362.51|360.81|4
1730148510000|2024-10-28 20:48:30|362.53|360.83|362.51|360.81|362.55|360.85|362.49|360.79|7
1730148520000|2024-10-28 20:48:40|362.52|360.82|362.51|360.81|362.54|360.84|362.49|360.79|11
1730148530000|2024-10-28 20:48:50|362.45|360.75|362.46|360.76|362.46|360.76|362.45|360.75|2
1730148540000|2024-10-28 20:49:00|362.45|360.75|362.43|360.73|362.48|360.78|362.31|360.61|12
1730148550000|2024-10-28 20:49:10|362.42|360.72|362.44|360.74|362.45|360.75|362.41|360.71|9
1730148560000|2024-10-28 20:49:20|362.42|360.72|362.47|360.77|362.47|360.77|362.42|360.72|11
1730148570000|2024-10-28 20:49:30|362.48|360.78|362.47|360.77|362.48|360.78|362.47|360.77|2
1730148590000|2024-10-28 20:49:50|362.48|360.78|362.51|360.81|362.52|360.82|362.48|360.78|4
1730148600000|2024-10-28 20:50:00|362.5|360.8|362.86|361.16|362.87|361.17|362.49|360.79|20
1730148610000|2024-10-28 20:50:10|362.85|361.15|362.87|361.17|362.88|361.18|362.84|361.14|9
1730148620000|2024-10-28 20:50:20|362.88|361.18|362.88|361.18|362.88|361.18|362.88|361.18|1
1730148630000|2024-10-28 20:50:30|362.89|361.19|362.99|361.29|362.99|361.29|362.88|361.18|14
1730148640000|2024-10-28 20:50:40|362.97|361.27|362.9|361.2|362.98|361.28|362.88|361.18|10
1730148650000|2024-10-28 20:50:50|362.91|361.21|362.91|361.21|362.91|361.21|362.91|361.21|1
1730148660000|2024-10-28 20:51:00|362.9|361.2|362.95|361.25|363|361.3|362.9|361.2|11
1730148670000|2024-10-28 20:51:10|362.96|361.26|362.89|361.19|362.96|361.26|362.89|361.19|9
1730148680000|2024-10-28 20:51:20|362.88|361.18|362.9|361.2|362.92|361.22|362.88|361.18|9
1730148690000|2024-10-28 20:51:30|362.91|361.21|362.92|361.22|362.99|361.29|362.91|361.21|11
1730148700000|2024-10-28 20:51:40|362.93|361.23|362.88|361.18|362.93|361.23|362.88|361.18|7
1730148710000|2024-10-28 20:51:50|362.89|361.19|362.89|361.19|362.89|361.19|362.89|361.19|1
1730148720000|2024-10-28 20:52:00|362.88|361.18|362.88|361.18|362.88|361.18|362.88|361.18|1
1730148730000|2024-10-28 20:52:10|362.87|361.17|362.88|361.18|362.88|361.18|362.84|361.14|5
1730148740000|2024-10-28 20:52:20|362.87|361.17|362.59|360.89|362.87|361.17|362.56|360.86|12
1730148750000|2024-10-28 20:52:30|362.61|360.91|362.69|360.99|362.71|361.01|362.58|360.88|18
1730148760000|2024-10-28 20:52:40|362.71|361.01|362.64|360.94|362.71|361.01|362.61|360.91|10
1730148770000|2024-10-28 20:52:50|362.62|360.92|362.73|361.03|362.73|361.03|362.61|360.91|13
1730148780000|2024-10-28 20:53:00|362.74|361.04|362.83|361.13|362.84|361.14|362.74|361.04|7
1730148790000|2024-10-28 20:53:10|362.81|361.11|362.75|361.05|362.81|361.11|362.74|361.04|10
1730148800000|2024-10-28 20:53:20|362.76|361.06|362.75|361.05|362.78|361.08|362.74|361.04|7
1730148810000|2024-10-28 20:53:30|362.76|361.06|362.79|361.09|362.79|361.09|362.75|361.05|9
1730148820000|2024-10-28 20:53:40|362.8|361.1|362.78|361.08|362.8|361.1|362.77|361.07|7
1730148830000|2024-10-28 20:53:50|362.76|361.06|362.64|360.94|362.76|361.06|362.62|360.92|11
1730148840000|2024-10-28 20:54:00|362.63|360.93|362.64|360.94|362.64|360.94|362.61|360.91|6
1730148850000|2024-10-28 20:54:10|362.65|360.95|362.63|360.93|362.68|360.98|362.63|360.93|7
1730148860000|2024-10-28 20:54:20|362.65|360.95|362.69|360.99|362.74|361.04|362.65|360.95|8
1730148870000|2024-10-28 20:54:30|362.71|361.01|362.69|360.99|362.71|361.01|362.69|360.99|11
1730148880000|2024-10-28 20:54:40|362.7|361|362.71|361.01|362.8|361.1|362.67|360.97|18
1730148890000|2024-10-28 20:54:50|362.73|361.03|362.78|361.08|362.78|361.08|362.73|361.03|6
1730148900000|2024-10-28 20:55:00|362.79|361.09|362.7|361|362.84|361.14|362.69|360.99|11
1730148910000|2024-10-28 20:55:10|362.69|360.99|362.72|361.02|362.74|361.04|362.69|360.99|13
1730148920000|2024-10-28 20:55:20|362.7|361|362.72|361.02|362.72|361.02|362.7|361|2
1730148930000|2024-10-28 20:55:30|362.71|361.01|362.7|361|362.72|361.02|362.69|360.99|8
1730148940000|2024-10-28 20:55:40|362.71|361.01|362.67|360.97|362.75|361.05|362.67|360.97|13
1730148950000|2024-10-28 20:55:50|362.65|360.95|362.62|360.92|362.66|360.96|362.58|360.88|10
1730148960000|2024-10-28 20:56:00|362.63|360.93|362.8|361.1|362.81|361.11|362.62|360.92|13
1730148970000|2024-10-28 20:56:10|362.78|361.08|362.82|361.12|362.82|361.12|362.78|361.08|4
1730148980000|2024-10-28 20:56:20|362.81|361.11|362.9|361.2|362.9|361.2|362.77|361.07|10
1730148990000|2024-10-28 20:56:30|362.91|361.21|362.94|361.24|362.94|361.24|362.9|361.2|15
1730149000000|2024-10-28 20:56:40|362.98|361.28|362.9|361.2|362.98|361.28|362.9|361.2|8
1730149010000|2024-10-28 20:56:50|362.91|361.21|362.9|361.2|362.92|361.22|362.88|361.18|12
1730149020000|2024-10-28 20:57:00|362.91|361.21|363.03|361.33|363.03|361.33|362.89|361.19|14
1730149030000|2024-10-28 20:57:10|363.04|361.34|363.09|361.39|363.09|361.39|363.04|361.34|15
1730149040000|2024-10-28 20:57:20|363.1|361.4|362.97|361.27|363.1|361.4|362.97|361.27|7
1730149050000|2024-10-28 20:57:30|362.98|361.28|362.87|361.17|362.98|361.28|362.86|361.16|11
1730149060000|2024-10-28 20:57:40|362.89|361.19|362.8|361.1|362.91|361.21|362.78|361.08|10
1730149070000|2024-10-28 20:57:50|362.81|361.11|362.81|361.11|362.82|361.12|362.81|361.11|5
1730149080000|2024-10-28 20:58:00|362.8|361.1|362.68|360.98|362.8|361.1|362.67|360.97|8
1730149100000|2024-10-28 20:58:20|362.69|360.99|362.85|361.15|362.86|361.16|362.69|360.99|11
1730149110000|2024-10-28 20:58:30|362.84|361.14|362.88|361.18|362.88|361.18|362.83|361.13|12
1730149120000|2024-10-28 20:58:40|362.89|361.19|362.9|361.2|362.9|361.2|362.88|361.18|9
1730149130000|2024-10-28 20:58:50|362.89|361.19|362.91|361.21|362.91|361.21|362.84|361.14|16
1730149140000|2024-10-28 20:59:00|362.92|361.22|363.08|361.38|363.12|361.42|362.92|361.22|15
1730149150000|2024-10-28 20:59:10|363.09|361.39|363.1|361.4|363.1|361.4|363.09|361.39|2
1730149160000|2024-10-28 20:59:20|363.08|361.38|363.02|361.32|363.09|361.39|363.01|361.31|9
1730149170000|2024-10-28 20:59:30|363.04|361.34|363.09|361.39|363.09|361.39|363|361.3|13
1730149180000|2024-10-28 20:59:40|363.1|361.4|363.12|361.42|363.12|361.42|363.02|361.32|18
1730149190000|2024-10-28 20:59:50|363.11|361.41|363.1|361.4|363.11|361.41|363.02|361.32|16
1730149200000|2024-10-28 21:00:00|363.11|361.41|363.31|361.61|363.31|361.61|363.11|361.41|13
1730149210000|2024-10-28 21:00:10|363.33|361.63|363.43|361.73|363.48|361.78|363.33|361.63|17
1730149220000|2024-10-28 21:00:20|363.45|361.75|363.49|361.79|363.53|361.83|363.43|361.73|9
1730149230000|2024-10-28 21:00:30|363.51|361.81|363.49|361.79|363.53|361.83|363.49|361.79|11
1730149240000|2024-10-28 21:00:40|363.51|361.81|363.51|361.81|363.53|361.83|363.45|361.75|12
1730149250000|2024-10-28 21:00:50|363.5|361.8|363.52|361.82|363.52|361.82|363.5|361.8|3
1730149260000|2024-10-28 21:01:00|363.53|361.83|363.6|361.9|363.6|361.9|363.53|361.83|6
1730149270000|2024-10-28 21:01:10|363.58|361.88|363.5|361.8|363.61|361.91|363.41|361.71|17
1730149280000|2024-10-28 21:01:20|363.51|361.81|363.53|361.83|363.54|361.84|363.51|361.81|9
1730149290000|2024-10-28 21:01:30|363.55|361.85|363.64|361.94|363.64|361.94|363.55|361.85|12
1730149300000|2024-10-28 21:01:40|363.66|361.96|363.67|361.97|363.72|362.02|363.65|361.95|11
1730149310000|2024-10-28 21:01:50|363.7|362|363.67|361.97|363.71|362.01|363.67|361.97|5
1730149320000|2024-10-28 21:02:00|363.68|361.98|363.62|361.92|363.68|361.98|363.51|361.81|12
1730149330000|2024-10-28 21:02:10|363.6|361.9|363.73|362.03|363.75|362.05|363.59|361.89|24
1730149340000|2024-10-28 21:02:20|363.75|362.05|363.73|362.03|363.81|362.11|363.72|362.02|19
1730149350000|2024-10-28 21:02:30|363.72|362.02|363.73|362.03|363.74|362.04|363.71|362.01|7
1730149360000|2024-10-28 21:02:40|363.68|361.98|363.73|362.03|363.77|362.07|363.68|361.98|13
1730149370000|2024-10-28 21:02:50|363.76|362.06|363.8|362.1|363.8|362.1|363.76|362.06|5
1730149380000|2024-10-28 21:03:00|363.79|362.09|363.8|362.1|363.8|362.1|363.79|362.09|2
1730149390000|2024-10-28 21:03:10|363.81|362.11|363.81|362.11|363.81|362.11|363.8|362.1|5
1730149400000|2024-10-28 21:03:20|363.8|362.1|363.81|362.11|363.84|362.14|363.77|362.07|12
1730149410000|2024-10-28 21:03:30|363.8|362.1|363.82|362.12|363.84|362.14|363.8|362.1|7
1730149420000|2024-10-28 21:03:40|363.83|362.13|363.84|362.14|363.84|362.14|363.83|362.13|2
1730149430000|2024-10-28 21:03:50|363.81|362.11|363.78|362.08|363.81|362.11|363.76|362.06|10
1730149440000|2024-10-28 21:04:00|363.79|362.09|363.67|361.97|363.79|362.09|363.64|361.94|9
1730149450000|2024-10-28 21:04:10|363.68|361.98|363.79|362.09|363.79|362.09|363.68|361.98|13
1730149460000|2024-10-28 21:04:20|363.8|362.1|363.78|362.08|363.83|362.13|363.76|362.06|12
1730149470000|2024-10-28 21:04:30|363.79|362.09|363.65|361.95|363.79|362.09|363.65|361.95|7
1730149480000|2024-10-28 21:04:40|363.66|361.96|363.48|361.78|363.66|361.96|363.47|361.77|16
1730149490000|2024-10-28 21:04:50|363.49|361.79|363.57|361.87|363.59|361.89|363.49|361.79|10
1730149500000|2024-10-28 21:05:00|363.59|361.89|363.58|361.88|363.6|361.9|363.56|361.86|11
1730149510000|2024-10-28 21:05:10|363.59|361.89|363.58|361.88|363.61|361.91|363.56|361.86|12
1730149520000|2024-10-28 21:05:20|363.57|361.87|363.49|361.79|363.59|361.89|363.49|361.79|10
1730149530000|2024-10-28 21:05:30|363.5|361.8|363.51|361.81|363.52|361.82|363.48|361.78|9
1730149540000|2024-10-28 21:05:40|363.5|361.8|363.56|361.86|363.56|361.86|363.5|361.8|14
1730149550000|2024-10-28 21:05:50|363.57|361.87|363.54|361.84|363.6|361.9|363.54|361.84|6
1730149560000|2024-10-28 21:06:00|363.53|361.83|363.61|361.91|363.61|361.91|363.53|361.83|10
1730149570000|2024-10-28 21:06:10|363.63|361.93|363.63|361.93|363.64|361.94|363.62|361.92|5
1730149580000|2024-10-28 21:06:20|363.65|361.95|363.64|361.94|363.65|361.95|363.58|361.88|17
1730149590000|2024-10-28 21:06:30|363.67|361.97|363.78|362.08|363.78|362.08|363.62|361.92|15
1730149600000|2024-10-28 21:06:40|363.77|362.07|363.76|362.06|363.79|362.09|363.76|362.06|6
1730149610000|2024-10-28 21:06:50|363.75|362.05|363.72|362.02|363.79|362.09|363.71|362.01|9
1730149620000|2024-10-28 21:07:00|363.75|362.05|363.79|362.09|363.79|362.09|363.75|362.05|11
1730149630000|2024-10-28 21:07:10|363.8|362.1|363.73|362.03|363.8|362.1|363.7|362|9
1730149640000|2024-10-28 21:07:20|363.74|362.04|363.77|362.07|363.77|362.07|363.74|362.04|4
1730149660000|2024-10-28 21:07:40|363.75|362.05|363.75|362.05|363.75|362.05|363.75|362.05|1
1730149670000|2024-10-28 21:07:50|363.78|362.08|363.82|362.12|363.82|362.12|363.77|362.07|6
1730149680000|2024-10-28 21:08:00|363.83|362.13|363.85|362.15|363.85|362.15|363.82|362.12|5
1730149690000|2024-10-28 21:08:10|363.87|362.17|363.89|362.19|363.89|362.19|363.87|362.17|3
1730149700000|2024-10-28 21:08:20|363.86|362.16|363.89|362.19|363.89|362.19|363.86|362.16|2
1730149710000|2024-10-28 21:08:30|363.86|362.16|363.88|362.18|363.88|362.18|363.86|362.16|3
1730149730000|2024-10-28 21:08:50|363.89|362.19|363.89|362.19|363.89|362.19|363.89|362.19|1
1730149740000|2024-10-28 21:09:00|363.9|362.2|364.14|362.44|364.15|362.45|363.89|362.19|14
1730149750000|2024-10-28 21:09:10|364.13|362.43|364.15|362.45|364.15|362.45|364.12|362.42|9
1730149760000|2024-10-28 21:09:20|364.16|362.46|364.33|362.63|364.35|362.65|364.16|362.46|9
1730149770000|2024-10-28 21:09:30|364.34|362.64|364.42|362.72|364.42|362.72|364.34|362.64|7
1730149780000|2024-10-28 21:09:40|364.41|362.71|364.43|362.73|364.44|362.74|364.41|362.71|5
1730149790000|2024-10-28 21:09:50|364.44|362.74|364.48|362.78|364.49|362.79|364.43|362.73|7
1730149800000|2024-10-28 21:10:00|364.49|362.79|364.74|363.04|364.74|363.04|364.47|362.77|17
1730149810000|2024-10-28 21:10:10|364.73|363.03|364.76|363.06|364.77|363.07|364.73|363.03|6
1730149820000|2024-10-28 21:10:20|364.78|363.08|364.73|363.03|364.79|363.09|364.73|363.03|6
1730149830000|2024-10-28 21:10:30|364.71|363.01|364.94|363.24|364.94|363.24|364.71|363.01|12
1730149840000|2024-10-28 21:10:40|364.96|363.26|365.08|363.38|365.08|363.38|364.96|363.26|12
1730149850000|2024-10-28 21:10:50|365.09|363.39|365.03|363.33|365.09|363.39|365.01|363.31|4
1730149860000|2024-10-28 21:11:00|365.04|363.34|364.98|363.28|365.05|363.35|364.97|363.27|6
1730149870000|2024-10-28 21:11:10|365|363.3|365.02|363.32|365.02|363.32|365|363.3|3
1730149880000|2024-10-28 21:11:20|365.03|363.33|365.05|363.35|365.07|363.37|365.03|363.33|7
1730149890000|2024-10-28 21:11:30|364.99|363.29|364.92|363.22|364.99|363.29|364.92|363.22|5
1730149900000|2024-10-28 21:11:40|364.93|363.23|364.92|363.22|364.93|363.23|364.92|363.22|2
1730149910000|2024-10-28 21:11:50|364.91|363.21|364.91|363.21|364.91|363.21|364.9|363.2|3
1730149920000|2024-10-28 21:12:00|364.86|363.16|365.03|363.33|365.04|363.34|364.86|363.16|11
1730149930000|2024-10-28 21:12:10|365.01|363.31|365.02|363.32|365.04|363.34|365.01|363.31|6
1730149940000|2024-10-28 21:12:20|365.03|363.33|365.05|363.35|365.05|363.35|365.02|363.32|5
1730149950000|2024-10-28 21:12:30|365.08|363.38|365|363.3|365.08|363.38|364.99|363.29|12
1730149960000|2024-10-28 21:12:40|365.01|363.31|365.03|363.33|365.03|363.33|365.01|363.31|3
1730149970000|2024-10-28 21:12:50|365.04|363.34|365.05|363.35|365.05|363.35|365.04|363.34|2
1730149990000|2024-10-28 21:13:10|365.08|363.38|365.07|363.37|365.08|363.38|365.05|363.35|3
1730150000000|2024-10-28 21:13:20|365.03|363.33|364.99|363.29|365.03|363.33|364.98|363.28|6
1730150010000|2024-10-28 21:13:30|365|363.3|365.07|363.37|365.1|363.4|365|363.3|5
1730150020000|2024-10-28 21:13:40|365.08|363.38|365|363.3|365.08|363.38|364.99|363.29|12
1730150040000|2024-10-28 21:14:00|365.02|363.32|365.02|363.32|365.05|363.35|365.02|363.32|5
1730150050000|2024-10-28 21:14:10|365.05|363.35|365.08|363.38|365.08|363.38|365.05|363.35|2
1730150080000|2024-10-28 21:14:40|365.06|363.36|365.06|363.36|365.06|363.36|365.06|363.36|1
1730150090000|2024-10-28 21:14:50|365.07|363.37|365.08|363.38|365.08|363.38|365.06|363.36|4
1730150100000|2024-10-28 21:15:00|365.1|363.4|365.22|363.52|365.22|363.52|365.1|363.4|9
1730150110000|2024-10-28 21:15:10|365.23|363.53|365.4|363.7|365.4|363.7|365.23|363.53|10
1730150120000|2024-10-28 21:15:20|365.41|363.71|365.43|363.73|365.45|363.75|365.41|363.71|4
1730150140000|2024-10-28 21:15:40|365.45|363.75|365.43|363.73|365.46|363.76|365.38|363.68|5
1730150150000|2024-10-28 21:15:50|365.45|363.75|365.44|363.74|365.45|363.75|365.38|363.68|12
1730150160000|2024-10-28 21:16:00|365.41|363.71|365.43|363.73|365.46|363.76|365.41|363.71|12
1730150170000|2024-10-28 21:16:10|365.42|363.72|365.47|363.77|365.47|363.77|365.42|363.72|4
1730150180000|2024-10-28 21:16:20|365.42|363.72|365.42|363.72|365.43|363.73|365.4|363.7|6
1730150190000|2024-10-28 21:16:30|365.43|363.73|365.46|363.76|365.46|363.76|365.43|363.73|3
1730150200000|2024-10-28 21:16:40|365.43|363.73|365.28|363.58|365.45|363.75|365.28|363.58|13
1730150210000|2024-10-28 21:16:50|365.26|363.56|365.13|363.43|365.26|363.56|365.11|363.41|14
1730150220000|2024-10-28 21:17:00|365.14|363.44|365.19|363.49|365.21|363.51|365.14|363.44|7
1730150230000|2024-10-28 21:17:10|365.21|363.51|365.18|363.48|365.22|363.52|365.15|363.45|9
1730150240000|2024-10-28 21:17:20|365.16|363.46|365.12|363.42|365.16|363.46|365.12|363.42|6
1730150250000|2024-10-28 21:17:30|365.13|363.43|365.15|363.45|365.15|363.45|365.13|363.43|3
1730150260000|2024-10-28 21:17:40|365.14|363.44|365.17|363.47|365.19|363.49|365.14|363.44|6
1730150270000|2024-10-28 21:17:50|365.16|363.46|365.15|363.45|365.16|363.46|365.1|363.4|8
1730150280000|2024-10-28 21:18:00|365.13|363.43|365.1|363.4|365.13|363.43|365.1|363.4|2
1730150290000|2024-10-28 21:18:10|365.07|363.37|365.13|363.43|365.13|363.43|365.05|363.35|7
1730150300000|2024-10-28 21:18:20|365.11|363.41|365.06|363.36|365.14|363.44|365.04|363.34|8
1730150310000|2024-10-28 21:18:30|365.05|363.35|364.64|362.94|365.05|363.35|364.64|362.94|17
1730150320000|2024-10-28 21:18:40|364.6|362.9|364.7|363|364.72|363.02|364.6|362.9|17
1730150330000|2024-10-28 21:18:50|364.71|363.01|364.65|362.95|364.75|363.05|364.65|362.95|12
1730150340000|2024-10-28 21:19:00|364.68|362.98|364.65|362.95|364.71|363.01|364.63|362.93|10
1730150350000|2024-10-28 21:19:10|364.67|362.97|364.6|362.9|364.69|362.99|364.6|362.9|10
1730150360000|2024-10-28 21:19:20|364.55|362.85|364.61|362.91|364.62|362.92|364.55|362.85|18
1730150370000|2024-10-28 21:19:30|364.63|362.93|364.6|362.9|364.64|362.94|364.59|362.89|16
1730150380000|2024-10-28 21:19:40|364.62|362.92|364.62|362.92|364.64|362.94|364.6|362.9|11
1730150390000|2024-10-28 21:19:50|364.64|362.94|364.61|362.91|364.64|362.94|364.61|362.91|13
1730150400000|2024-10-28 21:20:00|364.6|362.9|364.61|362.91|364.62|362.92|364.6|362.9|3
1730150410000|2024-10-28 21:20:10|364.6|362.9|364.59|362.89|364.61|362.91|364.59|362.89|4
1730150420000|2024-10-28 21:20:20|364.61|362.91|364.61|362.91|364.65|362.95|364.6|362.9|5
1730150430000|2024-10-28 21:20:30|364.62|362.92|364.52|362.82|364.62|362.92|364.52|362.82|6
1730150440000|2024-10-28 21:20:40|364.53|362.83|364.43|362.73|364.53|362.83|364.43|362.73|14
1730150450000|2024-10-28 21:20:50|364.42|362.72|364.39|362.69|364.42|362.72|364.39|362.69|5
1730150460000|2024-10-28 21:21:00|364.4|362.7|364.48|362.78|364.49|362.79|364.39|362.69|14
1730150470000|2024-10-28 21:21:10|364.43|362.73|364.46|362.76|364.48|362.78|364.43|362.73|4
1730150480000|2024-10-28 21:21:20|364.39|362.69|364.39|362.69|364.39|362.69|364.39|362.69|1
1730150490000|2024-10-28 21:21:30|364.35|362.65|364.43|362.73|364.46|362.76|364.35|362.65|14
1730150500000|2024-10-28 21:21:40|364.44|362.74|364.46|362.76|364.47|362.77|364.44|362.74|7
1730150510000|2024-10-28 21:21:50|364.48|362.78|364.47|362.77|364.48|362.78|364.46|362.76|5
1730150520000|2024-10-28 21:22:00|364.46|362.76|364.47|362.77|364.48|362.78|364.44|362.74|7
1730150530000|2024-10-28 21:22:10|364.37|362.67|364.38|362.68|364.38|362.68|364.37|362.67|2
1730150540000|2024-10-28 21:22:20|364.4|362.7|364.38|362.68|364.4|362.7|364.38|362.68|2
1730150550000|2024-10-28 21:22:30|364.37|362.67|364.39|362.69|364.39|362.69|364.36|362.66|5
1730150560000|2024-10-28 21:22:40|364.41|362.71|364.41|362.71|364.41|362.71|364.41|362.71|1
1730150570000|2024-10-28 21:22:50|364.38|362.68|364.53|362.83|364.54|362.84|364.38|362.68|6
1730150580000|2024-10-28 21:23:00|364.54|362.84|364.55|362.85|364.55|362.85|364.54|362.84|2
1730150590000|2024-10-28 21:23:10|364.56|362.86|364.56|362.86|364.56|362.86|364.56|362.86|1
1730150600000|2024-10-28 21:23:20|364.55|362.85|364.48|362.78|364.56|362.86|364.47|362.77|7
1730150610000|2024-10-28 21:23:30|364.49|362.79|364.45|362.75|364.49|362.79|364.43|362.73|6
1730150620000|2024-10-28 21:23:40|364.46|362.76|364.37|362.67|364.49|362.79|364.37|362.67|6
1730150630000|2024-10-28 21:23:50|364.33|362.63|364.35|362.65|364.38|362.68|364.33|362.63|9
1730150640000|2024-10-28 21:24:00|364.34|362.64|364.4|362.7|364.41|362.71|364.34|362.64|10
1730150650000|2024-10-28 21:24:10|364.39|362.69|364.41|362.71|364.41|362.71|364.39|362.69|5
1730150660000|2024-10-28 21:24:20|364.42|362.72|364.42|362.72|364.42|362.72|364.42|362.72|1
1730150670000|2024-10-28 21:24:30|364.38|362.68|364.33|362.63|364.41|362.71|364.33|362.63|4
1730150680000|2024-10-28 21:24:40|364.32|362.62|364.25|362.55|364.32|362.62|364.25|362.55|5
1730150690000|2024-10-28 21:24:50|364.28|362.58|364.25|362.55|364.31|362.61|364.25|362.55|10
1730150700000|2024-10-28 21:25:00|364.32|362.62|364.35|362.65|364.36|362.66|364.31|362.61|6
1730150710000|2024-10-28 21:25:10|364.34|362.64|364.33|362.63|364.34|362.64|364.33|362.63|4
1730150720000|2024-10-28 21:25:20|364.32|362.62|364.3|362.6|364.32|362.62|364.3|362.6|2
1730150730000|2024-10-28 21:25:30|364.28|362.58|364.51|362.81|364.51|362.81|364.28|362.58|6
1730150740000|2024-10-28 21:25:40|364.5|362.8|364.53|362.83|364.53|362.83|364.5|362.8|4
1730150750000|2024-10-28 21:25:50|364.54|362.84|364.56|362.86|364.56|362.86|364.54|362.84|3
1730150760000|2024-10-28 21:26:00|364.55|362.85|364.54|362.84|364.56|362.86|364.51|362.81|8
1730150770000|2024-10-28 21:26:10|364.51|362.81|364.53|362.83|364.55|362.85|364.51|362.81|8
1730150790000|2024-10-28 21:26:30|364.54|362.84|364.5|362.8|364.54|362.84|364.43|362.73|8
1730150800000|2024-10-28 21:26:40|364.51|362.81|364.59|362.89|364.59|362.89|364.5|362.8|8
1730150810000|2024-10-28 21:26:50|364.58|362.88|364.32|362.62|364.58|362.88|364.32|362.62|16
1730150820000|2024-10-28 21:27:00|364.31|362.61|364.37|362.67|364.38|362.68|364.31|362.61|9
1730150830000|2024-10-28 21:27:10|364.25|362.55|364.37|362.67|364.37|362.67|364.25|362.55|11
1730150840000|2024-10-28 21:27:20|364.35|362.65|364.54|362.84|364.56|362.86|364.35|362.65|17
1730150850000|2024-10-28 21:27:30|364.53|362.83|364.59|362.89|364.59|362.89|364.52|362.82|11
1730150860000|2024-10-28 21:27:40|364.58|362.88|364.65|362.95|364.69|362.99|364.53|362.83|10
1730150870000|2024-10-28 21:27:50|364.66|362.96|364.67|362.97|364.67|362.97|364.65|362.95|4
1730150880000|2024-10-28 21:28:00|364.66|362.96|364.66|362.96|364.66|362.96|364.65|362.95|3
1730150890000|2024-10-28 21:28:10|364.68|362.98|364.71|363.01|364.72|363.02|364.68|362.98|7
1730150900000|2024-10-28 21:28:20|364.72|363.02|364.76|363.06|364.77|363.07|364.72|363.02|6
1730150910000|2024-10-28 21:28:30|364.81|363.11|364.84|363.14|364.84|363.14|364.81|363.11|2
1730150920000|2024-10-28 21:28:40|364.82|363.12|364.79|363.09|364.82|363.12|364.79|363.09|7
1730150930000|2024-10-28 21:28:50|364.66|362.96|364.71|363.01|364.73|363.03|364.66|362.96|5
1730150940000|2024-10-28 21:29:00|364.72|363.02|364.68|362.98|364.73|363.03|364.67|362.97|5
1730150950000|2024-10-28 21:29:10|364.73|363.03|364.61|362.91|364.73|363.03|364.59|362.89|14
1730150960000|2024-10-28 21:29:20|364.62|362.92|364.62|362.92|364.65|362.95|364.61|362.91|5
1730150970000|2024-10-28 21:29:30|364.63|362.93|364.61|362.91|364.63|362.93|364.61|362.91|6
1730150980000|2024-10-28 21:29:40|364.62|362.92|364.68|362.98|364.68|362.98|364.62|362.92|6
1730150990000|2024-10-28 21:29:50|364.72|363.02|364.77|363.07|364.77|363.07|364.72|363.02|5
1730151000000|2024-10-28 21:30:00|364.76|363.06|364.69|362.99|364.77|363.07|364.69|362.99|7
1730151010000|2024-10-28 21:30:10|364.72|363.02|364.73|363.03|364.73|363.03|364.69|362.99|5
1730151020000|2024-10-28 21:30:20|364.75|363.05|364.76|363.06|364.77|363.07|364.75|363.05|5
1730151030000|2024-10-28 21:30:30|364.75|363.05|364.75|363.05|364.75|363.05|364.75|363.05|1
1730151040000|2024-10-28 21:30:40|364.69|362.99|364.69|362.99|364.69|362.99|364.69|362.99|1
1730151050000|2024-10-28 21:30:50|364.7|363|364.7|363|364.71|363.01|364.69|362.99|4
1730151060000|2024-10-28 21:31:00|364.71|363.01|364.65|362.95|364.71|363.01|364.56|362.86|9
1730151070000|2024-10-28 21:31:10|364.64|362.94|364.72|363.02|364.74|363.04|364.64|362.94|11
1730151080000|2024-10-28 21:31:20|364.73|363.03|364.87|363.17|364.87|363.17|364.73|363.03|16
1730151090000|2024-10-28 21:31:30|364.86|363.16|364.87|363.17|364.87|363.17|364.86|363.16|2
1730151100000|2024-10-28 21:31:40|364.88|363.18|364.85|363.15|364.88|363.18|364.85|363.15|2
1730151110000|2024-10-28 21:31:50|364.87|363.17|364.88|363.18|364.88|363.18|364.87|363.17|2
1730151120000|2024-10-28 21:32:00|364.85|363.15|364.84|363.14|364.86|363.16|364.79|363.09|6
1730151130000|2024-10-28 21:32:10|364.8|363.1|364.72|363.02|364.85|363.15|364.72|363.02|8
1730151140000|2024-10-28 21:32:20|364.78|363.08|364.77|363.07|364.78|363.08|364.77|363.07|2
1730151160000|2024-10-28 21:32:40|364.7|363|364.77|363.07|364.78|363.08|364.7|363|6
1730151170000|2024-10-28 21:32:50|364.78|363.08|364.76|363.06|364.78|363.08|364.74|363.04|8
1730151180000|2024-10-28 21:33:00|364.77|363.07|364.78|363.08|364.79|363.09|364.77|363.07|5
1730151190000|2024-10-28 21:33:10|364.8|363.1|364.73|363.03|364.8|363.1|364.73|363.03|5
1730151200000|2024-10-28 21:33:20|364.83|363.13|364.83|363.13|364.83|363.13|364.82|363.12|5
1730151210000|2024-10-28 21:33:30|364.84|363.14|364.91|363.21|364.91|363.21|364.84|363.14|6
1730151220000|2024-10-28 21:33:40|364.92|363.22|364.92|363.22|364.92|363.22|364.91|363.21|3
1730151230000|2024-10-28 21:33:50|364.95|363.25|364.9|363.2|364.95|363.25|364.9|363.2|4
1730151240000|2024-10-28 21:34:00|364.91|363.21|364.99|363.29|364.99|363.29|364.87|363.17|10
1730151250000|2024-10-28 21:34:10|364.98|363.28|365.11|363.41|365.12|363.42|364.98|363.28|8
1730151260000|2024-10-28 21:34:20|365.12|363.42|365.16|363.46|365.16|363.46|365.1|363.4|5
1730151270000|2024-10-28 21:34:30|365.17|363.47|365.15|363.45|365.17|363.47|365.15|363.45|2
1730151290000|2024-10-28 21:34:50|365.18|363.48|365.21|363.51|365.21|363.51|365.18|363.48|2
1730151300000|2024-10-28 21:35:00|365.22|363.52|365.3|363.6|365.3|363.6|365.22|363.52|9
1730151310000|2024-10-28 21:35:10|365.31|363.61|365.32|363.62|365.33|363.63|365.31|363.61|13
1730151320000|2024-10-28 21:35:20|365.33|363.63|365.36|363.66|365.36|363.66|365.33|363.63|3
1730151330000|2024-10-28 21:35:30|365.34|363.64|365.34|363.64|365.35|363.65|365.34|363.64|7
1730151340000|2024-10-28 21:35:40|365.35|363.65|365.38|363.68|365.38|363.68|365.35|363.65|3
1730151350000|2024-10-28 21:35:50|365.39|363.69|365.41|363.71|365.41|363.71|365.39|363.69|3
1730151380000|2024-10-28 21:36:20|365.42|363.72|365.42|363.72|365.42|363.72|365.42|363.72|1
1730151390000|2024-10-28 21:36:30|365.44|363.74|365.45|363.75|365.45|363.75|365.42|363.72|7
1730151400000|2024-10-28 21:36:40|365.43|363.73|365.42|363.72|365.43|363.73|365.38|363.68|6
1730151410000|2024-10-28 21:36:50|365.36|363.66|365.37|363.67|365.41|363.71|365.36|363.66|6
1730151420000|2024-10-28 21:37:00|365.38|363.68|365.26|363.56|365.38|363.68|365.26|363.56|7
1730151430000|2024-10-28 21:37:10|365.22|363.52|365.32|363.62|365.32|363.62|365.22|363.52|6
1730151440000|2024-10-28 21:37:20|365.33|363.63|365.33|363.63|365.36|363.66|365.33|363.63|7
1730151450000|2024-10-28 21:37:30|365.35|363.65|365.32|363.62|365.36|363.66|365.29|363.59|12
1730151460000|2024-10-28 21:37:40|365.35|363.65|365.36|363.66|365.36|363.66|365.32|363.62|8
1730151470000|2024-10-28 21:37:50|365.37|363.67|365.31|363.61|365.37|363.67|365.3|363.6|4
1730151480000|2024-10-28 21:38:00|365.3|363.6|365.32|363.62|365.36|363.66|365.28|363.58|10
1730151490000|2024-10-28 21:38:10|365.34|363.64|365.17|363.47|365.34|363.64|365.17|363.47|15
1730151500000|2024-10-28 21:38:20|365.19|363.49|365.26|363.56|365.26|363.56|365.19|363.49|11
1730151510000|2024-10-28 21:38:30|365.27|363.57|365.3|363.6|365.3|363.6|365.26|363.56|3
1730151520000|2024-10-28 21:38:40|365.28|363.58|365.3|363.6|365.32|363.62|365.28|363.58|8
1730151530000|2024-10-28 21:38:50|365.31|363.61|365.34|363.64|365.34|363.64|365.31|363.61|4
1730151540000|2024-10-28 21:39:00|365.35|363.65|365.36|363.66|365.39|363.69|365.35|363.65|5
1730151550000|2024-10-28 21:39:10|365.37|363.67|365.45|363.75|365.47|363.77|365.37|363.67|10
1730151560000|2024-10-28 21:39:20|365.48|363.78|365.49|363.79|365.49|363.79|365.48|363.78|2
1730151570000|2024-10-28 21:39:30|365.5|363.8|365.5|363.8|365.5|363.8|365.5|363.8|1
1730151580000|2024-10-28 21:39:40|365.51|363.81|365.51|363.81|365.51|363.81|365.51|363.81|1
1730151600000|2024-10-28 21:40:00|365.48|363.78|365.4|363.7|365.48|363.78|365.35|363.65|10
1730151610000|2024-10-28 21:40:10|365.41|363.71|365.44|363.74|365.44|363.74|365.41|363.71|4
1730151620000|2024-10-28 21:40:20|365.45|363.75|365.45|363.75|365.45|363.75|365.43|363.73|4
1730151650000|2024-10-28 21:40:50|365.43|363.73|365.38|363.68|365.43|363.73|365.37|363.67|3
1730151660000|2024-10-28 21:41:00|365.39|363.69|365.4|363.7|365.4|363.7|365.39|363.69|2
1730151670000|2024-10-28 21:41:10|365.41|363.71|365.41|363.71|365.41|363.71|365.41|363.71|1
1730151700000|2024-10-28 21:41:40|365.42|363.72|365.44|363.74|365.44|363.74|365.42|363.72|4
1730151710000|2024-10-28 21:41:50|365.42|363.72|365.71|364.01|365.71|364.01|365.42|363.72|7
1730151720000|2024-10-28 21:42:00|365.7|364|365.78|364.08|365.78|364.08|365.7|364|7
1730151730000|2024-10-28 21:42:10|365.79|364.09|365.76|364.06|365.79|364.09|365.76|364.06|2
1730151740000|2024-10-28 21:42:20|365.72|364.02|365.75|364.05|365.75|364.05|365.72|364.02|2
1730151750000|2024-10-28 21:42:30|365.72|364.02|365.69|363.99|365.72|364.02|365.66|363.96|11
1730151760000|2024-10-28 21:42:40|365.71|364.01|365.63|363.93|365.71|364.01|365.63|363.93|9
1730151770000|2024-10-28 21:42:50|365.62|363.92|365.62|363.92|365.65|363.95|365.61|363.91|11
1730151780000|2024-10-28 21:43:00|365.63|363.93|365.65|363.95|365.69|363.99|365.63|363.93|11
1730151790000|2024-10-28 21:43:10|365.64|363.94|365.69|363.99|365.69|363.99|365.64|363.94|2
1730151800000|2024-10-28 21:43:20|365.68|363.98|365.67|363.97|365.68|363.98|365.65|363.95|5
1730151810000|2024-10-28 21:43:30|365.68|363.98|365.68|363.98|365.69|363.99|365.68|363.98|3
1730151820000|2024-10-28 21:43:40|365.64|363.94|365.64|363.94|365.64|363.94|365.64|363.94|1
1730151830000|2024-10-28 21:43:50|365.63|363.93|365.61|363.91|365.63|363.93|365.57|363.87|13
1730151840000|2024-10-28 21:44:00|365.58|363.88|365.61|363.91|365.69|363.99|365.58|363.88|8
1730151850000|2024-10-28 21:44:10|365.64|363.94|365.67|363.97|365.7|364|365.64|363.94|10
1730151860000|2024-10-28 21:44:20|365.68|363.98|365.64|363.94|365.68|363.98|365.64|363.94|4
1730151870000|2024-10-28 21:44:30|365.62|363.92|365.61|363.91|365.64|363.94|365.61|363.91|8
1730151880000|2024-10-28 21:44:40|365.62|363.92|365.61|363.91|365.62|363.92|365.61|363.91|2
1730151890000|2024-10-28 21:44:50|365.56|363.86|365.67|363.97|365.67|363.97|365.56|363.86|6
1730151900000|2024-10-28 21:45:00|365.68|363.98|365.71|364.01|365.71|364.01|365.68|363.98|4
1730151910000|2024-10-28 21:45:10|365.74|364.04|365.72|364.02|365.74|364.04|365.67|363.97|10
1730151920000|2024-10-28 21:45:20|365.73|364.03|365.74|364.04|365.74|364.04|365.73|364.03|2
1730151930000|2024-10-28 21:45:30|365.75|364.05|365.76|364.06|365.76|364.06|365.75|364.05|2
1730151940000|2024-10-28 21:45:40|365.75|364.05|365.75|364.05|365.75|364.05|365.73|364.03|7
1730151950000|2024-10-28 21:45:50|365.76|364.06|365.72|364.02|365.76|364.06|365.72|364.02|2
1730151960000|2024-10-28 21:46:00|365.69|363.99|365.69|363.99|365.7|364|365.68|363.98|13
1730151970000|2024-10-28 21:46:10|365.7|364|365.68|363.98|365.7|364|365.66|363.96|6
1730151980000|2024-10-28 21:46:20|365.67|363.97|365.67|363.97|365.67|363.97|365.67|363.97|1
1730151990000|2024-10-28 21:46:30|365.68|363.98|365.68|363.98|365.68|363.98|365.67|363.97|3
1730152000000|2024-10-28 21:46:40|365.71|364.01|365.73|364.03|365.73|364.03|365.71|364.01|3
1730152040000|2024-10-28 21:47:20|365.7|364|365.71|364.01|365.71|364.01|365.7|364|4
1730152050000|2024-10-28 21:47:30|365.7|364|365.7|364|365.71|364.01|365.69|363.99|7
1730152060000|2024-10-28 21:47:40|365.69|363.99|365.69|363.99|365.69|363.99|365.67|363.97|4
1730152070000|2024-10-28 21:47:50|365.7|364|365.7|364|365.7|364|365.7|364|1
1730152080000|2024-10-28 21:48:00|365.67|363.97|365.71|364.01|365.71|364.01|365.67|363.97|3
1730152090000|2024-10-28 21:48:10|365.72|364.02|365.7|364|365.72|364.02|365.69|363.99|3
1730152100000|2024-10-28 21:48:20|365.69|363.99|365.69|363.99|365.69|363.99|365.69|363.99|1
1730152110000|2024-10-28 21:48:30|365.7|364|365.72|364.02|365.72|364.02|365.69|363.99|9
1730152120000|2024-10-28 21:48:40|365.7|364|365.7|364|365.73|364.03|365.7|364|8
1730152130000|2024-10-28 21:48:50|365.73|364.03|365.67|363.97|365.73|364.03|365.67|363.97|5
1730152140000|2024-10-28 21:49:00|365.68|363.98|365.69|363.99|365.73|364.03|365.68|363.98|8
1730152150000|2024-10-28 21:49:10|365.71|364.01|365.7|364|365.71|364.01|365.69|363.99|3
1730152160000|2024-10-28 21:49:20|365.67|363.97|365.71|364.01|365.73|364.03|365.67|363.97|7
1730152170000|2024-10-28 21:49:30|365.69|363.99|365.71|364.01|365.72|364.02|365.69|363.99|6
1730152180000|2024-10-28 21:49:40|365.74|364.04|365.72|364.02|365.74|364.04|365.68|363.98|5
1730152190000|2024-10-28 21:49:50|365.7|364|365.68|363.98|365.7|364|365.68|363.98|2
1730152200000|2024-10-28 21:50:00|365.69|363.99|365.73|364.03|365.73|364.03|365.69|363.99|3
1730152210000|2024-10-28 21:50:10|365.71|364.01|365.71|364.01|365.74|364.04|365.7|364|8
1730152220000|2024-10-28 21:50:20|365.55|363.85|365.44|363.74|365.55|363.85|365.42|363.72|16
1730152230000|2024-10-28 21:50:30|365.42|363.72|365.45|363.75|365.45|363.75|365.4|363.7|10
1730152240000|2024-10-28 21:50:40|365.44|363.74|365.38|363.68|365.44|363.74|365.38|363.68|3
1730152250000|2024-10-28 21:50:50|365.37|363.67|365.4|363.7|365.4|363.7|365.37|363.67|5
1730152260000|2024-10-28 21:51:00|365.39|363.69|365.3|363.6|365.39|363.69|365.3|363.6|9
1730152270000|2024-10-28 21:51:10|365.27|363.57|365.18|363.48|365.27|363.57|365.18|363.48|8
1730152280000|2024-10-28 21:51:20|365.17|363.47|365.17|363.47|365.17|363.47|365.16|363.46|3
1730152290000|2024-10-28 21:51:30|365.18|363.48|365.23|363.53|365.24|363.54|365.15|363.45|11
1730152300000|2024-10-28 21:51:40|365.22|363.52|365.24|363.54|365.24|363.54|365.2|363.5|7
1730152310000|2024-10-28 21:51:50|365.23|363.53|365.24|363.54|365.24|363.54|365.23|363.53|2
1730152320000|2024-10-28 21:52:00|365.25|363.55|365.32|363.62|365.32|363.62|365.25|363.55|10
1730152330000|2024-10-28 21:52:10|365.3|363.6|365.29|363.59|365.3|363.6|365.29|363.59|2
1730152340000|2024-10-28 21:52:20|365.3|363.6|365.29|363.59|365.3|363.6|365.29|363.59|2
1730152350000|2024-10-28 21:52:30|365.3|363.6|365.33|363.63|365.35|363.65|365.3|363.6|9
1730152360000|2024-10-28 21:52:40|365.35|363.65|365.36|363.66|365.37|363.67|365.35|363.65|5
1730152370000|2024-10-28 21:52:50|365.37|363.67|365.37|363.67|365.37|363.67|365.37|363.67|1
1730152380000|2024-10-28 21:53:00|365.36|363.66|365.37|363.67|365.37|363.67|365.36|363.66|2
1730152390000|2024-10-28 21:53:10|365.38|363.68|365.55|363.85|365.55|363.85|365.38|363.68|6
1730152400000|2024-10-28 21:53:20|365.59|363.89|365.6|363.9|365.6|363.9|365.55|363.85|5
1730152410000|2024-10-28 21:53:30|365.61|363.91|365.68|363.98|365.68|363.98|365.6|363.9|10
1730152420000|2024-10-28 21:53:40|365.71|364.01|365.74|364.04|365.74|364.04|365.71|364.01|4
1730152430000|2024-10-28 21:53:50|365.75|364.05|365.76|364.06|365.76|364.06|365.75|364.05|2
1730152440000|2024-10-28 21:54:00|365.73|364.03|365.75|364.05|365.77|364.07|365.73|364.03|6
1730152450000|2024-10-28 21:54:10|365.76|364.06|365.76|364.06|365.76|364.06|365.76|364.06|1
1730152460000|2024-10-28 21:54:20|365.77|364.07|365.81|364.11|365.81|364.11|365.77|364.07|4
1730152470000|2024-10-28 21:54:30|365.78|364.08|365.81|364.11|365.81|364.11|365.78|364.08|3
1730152480000|2024-10-28 21:54:40|365.8|364.1|365.78|364.08|365.8|364.1|365.78|364.08|4
1730152490000|2024-10-28 21:54:50|365.8|364.1|365.81|364.11|365.81|364.11|365.8|364.1|2
1730152500000|2024-10-28 21:55:00|365.78|364.08|365.77|364.07|365.79|364.09|365.76|364.06|11
1730152510000|2024-10-28 21:55:10|365.78|364.08|365.76|364.06|365.78|364.08|365.75|364.05|4
1730152520000|2024-10-28 21:55:20|365.75|364.05|365.73|364.03|365.75|364.05|365.72|364.02|5
1730152530000|2024-10-28 21:55:30|365.7|364|365.72|364.02|365.72|364.02|365.7|364|3
1730152540000|2024-10-28 21:55:40|365.71|364.01|365.57|363.87|365.71|364.01|365.57|363.87|9
1730152550000|2024-10-28 21:55:50|365.58|363.88|365.5|363.8|365.62|363.92|365.5|363.8|13
1730152560000|2024-10-28 21:56:00|365.52|363.82|365.51|363.81|365.53|363.83|365.47|363.77|18
1730152570000|2024-10-28 21:56:10|365.52|363.82|365.48|363.78|365.52|363.82|365.47|363.77|5
1730152590000|2024-10-28 21:56:30|365.5|363.8|365.48|363.78|365.5|363.8|365.48|363.78|3
1730152600000|2024-10-28 21:56:40|365.47|363.77|365.47|363.77|365.49|363.79|365.47|363.77|4
1730152620000|2024-10-28 21:57:00|365.5|363.8|365.52|363.82|365.55|363.85|365.5|363.8|8
1730152630000|2024-10-28 21:57:10|365.51|363.81|365.53|363.83|365.54|363.84|365.51|363.81|4
1730152640000|2024-10-28 21:57:20|365.52|363.82|365.58|363.88|365.58|363.88|365.52|363.82|4
1730152650000|2024-10-28 21:57:30|365.62|363.92|365.63|363.93|365.63|363.93|365.6|363.9|6
1730152660000|2024-10-28 21:57:40|365.64|363.94|365.62|363.92|365.64|363.94|365.6|363.9|5
1730152670000|2024-10-28 21:57:50|365.61|363.91|365.57|363.87|365.61|363.91|365.57|363.87|4
1730152680000|2024-10-28 21:58:00|365.59|363.89|365.55|363.85|365.62|363.92|365.55|363.85|15
1730152690000|2024-10-28 21:58:10|365.57|363.87|365.35|363.65|365.57|363.87|365.35|363.65|6
1730152700000|2024-10-28 21:58:20|365.37|363.67|365.38|363.68|365.38|363.68|365.36|363.66|6
1730152710000|2024-10-28 21:58:30|365.39|363.69|365.39|363.69|365.41|363.71|365.38|363.68|10
1730152720000|2024-10-28 21:58:40|365.4|363.7|365.36|363.66|365.41|363.71|365.36|363.66|5
1730152730000|2024-10-28 21:58:50|365.34|363.64|365.28|363.58|365.35|363.65|365.27|363.57|9
1730152740000|2024-10-28 21:59:00|365.29|363.59|365.37|363.67|365.37|363.67|365.27|363.57|18
1730152750000|2024-10-28 21:59:10|365.39|363.69|365.41|363.71|365.41|363.71|365.39|363.69|5
1730152760000|2024-10-28 21:59:20|365.42|363.72|365.41|363.71|365.42|363.72|365.4|363.7|5
1730152770000|2024-10-28 21:59:30|365.4|363.7|365.4|363.7|365.41|363.71|365.4|363.7|9
1730152780000|2024-10-28 21:59:40|365.41|363.71|365.42|363.72|365.42|363.72|365.41|363.71|2
1730152790000|2024-10-28 21:59:50|365.43|363.73|365.42|363.72|365.44|363.74|365.42|363.72|3
1730152800000|2024-10-28 22:00:00|365.43|363.73|365.56|363.86|365.56|363.86|365.42|363.72|12
1730152810000|2024-10-28 22:00:10|365.55|363.85|365.56|363.86|365.56|363.86|365.55|363.85|4
1730152820000|2024-10-28 22:00:20|365.55|363.85|365.58|363.88|365.59|363.89|365.55|363.85|5
1730152830000|2024-10-28 22:00:30|365.6|363.9|365.65|363.95|365.65|363.95|365.6|363.9|4
1730152840000|2024-10-28 22:00:40|365.63|363.93|365.64|363.94|365.64|363.94|365.63|363.93|2
1730152860000|2024-10-28 22:01:00|365.65|363.95|365.63|363.93|365.65|363.95|365.62|363.92|8
1730152870000|2024-10-28 22:01:10|365.64|363.94|365.64|363.94|365.65|363.95|365.62|363.92|6
1730152880000|2024-10-28 22:01:20|365.65|363.95|365.64|363.94|365.65|363.95|365.64|363.94|6
1730152890000|2024-10-28 22:01:30|365.62|363.92|365.63|363.93|365.63|363.93|365.62|363.92|2
1730152900000|2024-10-28 22:01:40|365.65|363.95|365.65|363.95|365.65|363.95|365.65|363.95|1
1730152920000|2024-10-28 22:02:00|365.63|363.93|365.63|363.93|365.63|363.93|365.62|363.92|5
1730152930000|2024-10-28 22:02:10|365.64|363.94|365.65|363.95|365.65|363.95|365.62|363.92|10
1730152940000|2024-10-28 22:02:20|365.63|363.93|365.65|363.95|365.65|363.95|365.62|363.92|11
1730152950000|2024-10-28 22:02:30|365.63|363.93|365.63|363.93|365.63|363.93|365.62|363.92|11
1730152960000|2024-10-28 22:02:40|365.62|363.92|365.59|363.89|365.63|363.93|365.56|363.86|10
1730152970000|2024-10-28 22:02:50|365.58|363.88|365.57|363.87|365.58|363.88|365.57|363.87|2
1730152980000|2024-10-28 22:03:00|365.56|363.86|365.54|363.84|365.56|363.86|365.5|363.8|7
1730152990000|2024-10-28 22:03:10|365.53|363.83|365.57|363.87|365.57|363.87|365.53|363.83|5
1730153000000|2024-10-28 22:03:20|365.54|363.84|365.55|363.85|365.57|363.87|365.53|363.83|11
1730153010000|2024-10-28 22:03:30|365.52|363.82|365.59|363.89|365.6|363.9|365.52|363.82|10
1730153020000|2024-10-28 22:03:40|365.56|363.86|365.44|363.74|365.57|363.87|365.44|363.74|13
1730153030000|2024-10-28 22:03:50|365.43|363.73|365.45|363.75|365.45|363.75|365.43|363.73|3
1730153040000|2024-10-28 22:04:00|365.46|363.76|365.46|363.76|365.49|363.79|365.45|363.75|11
1730153050000|2024-10-28 22:04:10|365.45|363.75|365.19|363.49|365.46|363.76|365.19|363.49|10
1730153060000|2024-10-28 22:04:20|365.22|363.52|365.09|363.39|365.22|363.52|365.09|363.39|12
1730153070000|2024-10-28 22:04:30|365.07|363.37|365.03|363.33|365.07|363.37|365.03|363.33|7
1730153080000|2024-10-28 22:04:40|365.06|363.36|365.18|363.48|365.25|363.55|365.04|363.34|20
1730153090000|2024-10-28 22:04:50|365.17|363.47|365.19|363.49|365.25|363.55|365.17|363.47|13
1730153100000|2024-10-28 22:05:00|365.2|363.5|365.28|363.58|365.28|363.58|365.18|363.48|13
1730153110000|2024-10-28 22:05:10|365.29|363.59|365.33|363.63|365.34|363.64|365.29|363.59|9
1730153120000|2024-10-28 22:05:20|365.34|363.64|365.36|363.66|365.4|363.7|365.33|363.63|15
1730153130000|2024-10-28 22:05:30|365.37|363.67|365.46|363.76|365.46|363.76|365.36|363.66|15
1730153140000|2024-10-28 22:05:40|365.43|363.73|365.45|363.75|365.46|363.76|365.43|363.73|6
1730153150000|2024-10-28 22:05:50|365.4|363.7|365.41|363.71|365.42|363.72|365.4|363.7|4
1730153160000|2024-10-28 22:06:00|365.4|363.7|365.41|363.71|365.43|363.73|365.4|363.7|10
1730153170000|2024-10-28 22:06:10|365.42|363.72|365.39|363.69|365.43|363.73|365.39|363.69|13
1730153180000|2024-10-28 22:06:20|365.4|363.7|365.38|363.68|365.4|363.7|365.37|363.67|10
1730153190000|2024-10-28 22:06:30|365.37|363.67|365.31|363.61|365.37|363.67|365.29|363.59|12
1730153200000|2024-10-28 22:06:40|365.34|363.64|365.39|363.69|365.43|363.73|365.34|363.64|19
1730153210000|2024-10-28 22:06:50|365.37|363.67|365.39|363.69|365.39|363.69|365.32|363.62|12
1730153220000|2024-10-28 22:07:00|365.38|363.68|365.33|363.63|365.38|363.68|365.33|363.63|6
1730153230000|2024-10-28 22:07:10|365.34|363.64|365.77|364.07|365.77|364.07|365.33|363.63|11
1730153240000|2024-10-28 22:07:20|365.78|364.08|365.67|363.97|365.78|364.08|365.63|363.93|10
1730153250000|2024-10-28 22:07:30|365.68|363.98|365.68|363.98|365.68|363.98|365.67|363.97|3
1730153260000|2024-10-28 22:07:40|365.67|363.97|365.67|363.97|365.67|363.97|365.67|363.97|1
1730153270000|2024-10-28 22:07:50|365.68|363.98|365.72|364.02|365.72|364.02|365.67|363.97|7
1730153280000|2024-10-28 22:08:00|365.73|364.03|365.92|364.22|365.92|364.22|365.71|364.01|13
1730153290000|2024-10-28 22:08:10|365.93|364.23|365.97|364.27|365.99|364.29|365.93|364.23|17
1730153300000|2024-10-28 22:08:20|365.98|364.28|365.99|364.29|366.02|364.32|365.98|364.28|8
1730153310000|2024-10-28 22:08:30|366|364.3|366.03|364.33|366.03|364.33|365.99|364.29|7
1730153320000|2024-10-28 22:08:40|366.04|364.34|365.78|364.08|366.06|364.36|365.78|364.08|13
1730153330000|2024-10-28 22:08:50|365.79|364.09|365.9|364.2|365.9|364.2|365.79|364.09|16
1730153340000|2024-10-28 22:09:00|365.89|364.19|365.92|364.22|365.94|364.24|365.89|364.19|13
1730153350000|2024-10-28 22:09:10|365.94|364.24|366.15|364.45|366.15|364.45|365.94|364.24|12
1730153360000|2024-10-28 22:09:20|366.16|364.46|366.15|364.45|366.16|364.46|366.15|364.45|2
1730153370000|2024-10-28 22:09:30|366.05|364.35|366.04|364.34|366.06|364.36|366.04|364.34|6
1730153400000|2024-10-28 22:10:00|366.06|364.36|366.06|364.36|366.07|364.37|366.06|364.36|3
1730153410000|2024-10-28 22:10:10|366.07|364.37|366.15|364.45|366.15|364.45|366.07|364.37|12
1730153420000|2024-10-28 22:10:20|366.16|364.46|366.15|364.45|366.19|364.49|366.15|364.45|6
1730153430000|2024-10-28 22:10:30|366.16|364.46|366.15|364.45|366.21|364.51|366.15|364.45|7
1730153440000|2024-10-28 22:10:40|366.16|364.46|366.05|364.35|366.17|364.47|366.05|364.35|6
1730153450000|2024-10-28 22:10:50|366.06|364.36|366.07|364.37|366.07|364.37|366.05|364.35|9
1730153460000|2024-10-28 22:11:00|366.08|364.38|365.95|364.25|366.08|364.38|365.95|364.25|5
1730153470000|2024-10-28 22:11:10|365.84|364.14|365.85|364.15|365.87|364.17|365.84|364.14|8
1730153490000|2024-10-28 22:11:30|365.84|364.14|365.91|364.21|365.91|364.21|365.84|364.14|8
1730153500000|2024-10-28 22:11:40|365.92|364.22|366.02|364.32|366.03|364.33|365.92|364.22|11
1730153510000|2024-10-28 22:11:50|366.04|364.34|366.02|364.32|366.04|364.34|366.01|364.31|6
1730153520000|2024-10-28 22:12:00|366.03|364.33|366.02|364.32|366.04|364.34|366.02|364.32|5
1730153530000|2024-10-28 22:12:10|365.96|364.26|365.96|364.26|365.96|364.26|365.96|364.26|1
1730153540000|2024-10-28 22:12:20|365.91|364.21|365.91|364.21|365.91|364.21|365.91|364.21|1
1730153550000|2024-10-28 22:12:30|365.92|364.22|365.9|364.2|365.94|364.24|365.89|364.19|7
1730153560000|2024-10-28 22:12:40|365.86|364.16|365.84|364.14|365.9|364.2|365.84|364.14|8
1730153570000|2024-10-28 22:12:50|365.85|364.15|365.86|364.16|365.86|364.16|365.85|364.15|2
1730153580000|2024-10-28 22:13:00|365.85|364.15|365.84|364.14|365.86|364.16|365.84|364.14|5
1730153590000|2024-10-28 22:13:10|365.85|364.15|365.84|364.14|365.85|364.15|365.84|364.14|4
1730153610000|2024-10-28 22:13:30|365.85|364.15|365.84|364.14|365.87|364.17|365.84|364.14|9
1730153620000|2024-10-28 22:13:40|365.85|364.15|365.88|364.18|365.88|364.18|365.85|364.15|6
1730153630000|2024-10-28 22:13:50|365.89|364.19|365.88|364.18|365.93|364.23|365.88|364.18|7
1730153640000|2024-10-28 22:14:00|365.89|364.19|365.88|364.18|365.9|364.2|365.86|364.16|11
1730153650000|2024-10-28 22:14:10|365.89|364.19|365.98|364.28|365.98|364.28|365.89|364.19|15
1730153660000|2024-10-28 22:14:20|365.96|364.26|366|364.3|366|364.3|365.96|364.26|11
1730153670000|2024-10-28 22:14:30|366.01|364.31|365.96|364.26|366.02|364.32|365.96|364.26|5
1730153690000|2024-10-28 22:14:50|365.97|364.27|365.96|364.26|365.97|364.27|365.96|364.26|4
1730153700000|2024-10-28 22:15:00|365.98|364.28|366|364.3|366|364.3|365.98|364.28|3
1730153710000|2024-10-28 22:15:10|366.01|364.31|366|364.3|366.01|364.31|366|364.3|2
1730153720000|2024-10-28 22:15:20|365.96|364.26|365.96|364.26|365.96|364.26|365.96|364.26|1
1730153730000|2024-10-28 22:15:30|365.97|364.27|365.98|364.28|365.98|364.28|365.96|364.26|7
1730153740000|2024-10-28 22:15:40|365.99|364.29|365.99|364.29|365.99|364.29|365.99|364.29|1
1730153750000|2024-10-28 22:15:50|366|364.3|365.99|364.29|366|364.3|365.99|364.29|2
1730153760000|2024-10-28 22:16:00|366|364.3|366.01|364.31|366.02|364.32|366|364.3|9
1730153770000|2024-10-28 22:16:10|366|364.3|366|364.3|366.03|364.33|366|364.3|5
1730153780000|2024-10-28 22:16:20|365.99|364.29|365.96|364.26|365.99|364.29|365.96|364.26|2
1730153810000|2024-10-28 22:16:50|365.85|364.15|365.87|364.17|365.89|364.19|365.85|364.15|7
1730153820000|2024-10-28 22:17:00|365.86|364.16|365.85|364.15|365.88|364.18|365.85|364.15|6
1730153840000|2024-10-28 22:17:20|365.72|364.02|365.74|364.04|365.74|364.04|365.72|364.02|2
1730153850000|2024-10-28 22:17:30|365.73|364.03|365.39|363.69|365.73|364.03|365.36|363.66|11
1730153860000|2024-10-28 22:17:40|365.4|363.7|365.37|363.67|365.41|363.71|365.37|363.67|8
1730153870000|2024-10-28 22:17:50|365.36|363.66|365.17|363.47|365.36|363.66|365.17|363.47|13
1730153880000|2024-10-28 22:18:00|365.16|363.46|365.36|363.66|365.36|363.66|365.15|363.45|13
1730153890000|2024-10-28 22:18:10|365.37|363.67|365.58|363.88|365.59|363.89|365.37|363.67|14
1730153900000|2024-10-28 22:18:20|365.59|363.89|365.64|363.94|365.65|363.95|365.58|363.88|10
1730153910000|2024-10-28 22:18:30|365.65|363.95|365.64|363.94|365.65|363.95|365.64|363.94|6
1730153920000|2024-10-28 22:18:40|365.65|363.95|365.77|364.07|365.77|364.07|365.65|363.95|7
1730153930000|2024-10-28 22:18:50|365.78|364.08|365.77|364.07|365.78|364.08|365.77|364.07|2
1730153940000|2024-10-28 22:19:00|366.11|364.41|366.24|364.54|366.24|364.54|366.11|364.41|15
1730153950000|2024-10-28 22:19:10|366.25|364.55|366.23|364.53|366.26|364.56|366.23|364.53|9
1730153960000|2024-10-28 22:19:20|366.22|364.52|366.21|364.51|366.22|364.52|366.21|364.51|2
1730153970000|2024-10-28 22:19:30|366.2|364.5|365.86|364.16|366.2|364.5|365.86|364.16|10
1730153980000|2024-10-28 22:19:40|365.87|364.17|365.83|364.13|365.92|364.22|365.83|364.13|14
1730153990000|2024-10-28 22:19:50|365.82|364.12|365.67|363.97|365.82|364.12|365.67|363.97|12
1730154000000|2024-10-28 22:20:00|365.66|363.96|366.03|364.33|366.03|364.33|365.64|363.94|18
1730154010000|2024-10-28 22:20:10|366.02|364.32|366.18|364.48|366.2|364.5|365.99|364.29|16
1730154020000|2024-10-28 22:20:20|366.17|364.47|365.48|363.78|366.17|364.47|365.38|363.68|27
1730154030000|2024-10-28 22:20:30|365.49|363.79|365.43|363.73|365.5|363.8|365.38|363.68|16
1730154040000|2024-10-28 22:20:40|365.48|363.78|365.31|363.61|365.54|363.84|365.31|363.61|16
1730154050000|2024-10-28 22:20:50|365.33|363.63|365.21|363.51|365.39|363.69|365.21|363.51|21
1730154060000|2024-10-28 22:21:00|365.22|363.52|365.01|363.31|365.22|363.52|364.95|363.25|25
1730154070000|2024-10-28 22:21:10|365.03|363.33|365.06|363.36|365.08|363.38|365.03|363.33|5
1730154080000|2024-10-28 22:21:20|365.07|363.37|365.08|363.38|365.08|363.38|365.07|363.37|2
1730154090000|2024-10-28 22:21:30|365.14|363.44|365.2|363.5|365.2|363.5|365.14|363.44|2
1730154100000|2024-10-28 22:21:40|365.19|363.49|365.19|363.49|365.19|363.49|365.19|363.49|1
1730154110000|2024-10-28 22:21:50|365.2|363.5|365.2|363.5|365.2|363.5|365.2|363.5|1
1730154120000|2024-10-28 22:22:00|365.25|363.55|365.42|363.72|365.42|363.72|365.25|363.55|9
1730154130000|2024-10-28 22:22:10|365.41|363.71|365.42|363.72|365.42|363.72|365.35|363.65|13
1730154140000|2024-10-28 22:22:20|365.5|363.8|365.58|363.88|365.58|363.88|365.49|363.79|13
1730154150000|2024-10-28 22:22:30|365.59|363.89|365.44|363.74|365.59|363.89|365.42|363.72|14
1730154160000|2024-10-28 22:22:40|365.43|363.73|365.35|363.65|365.43|363.73|365.33|363.63|12
1730154170000|2024-10-28 22:22:50|365.34|363.64|365.4|363.7|365.45|363.75|365.34|363.64|17
1730154180000|2024-10-28 22:23:00|365.39|363.69|365.55|363.85|365.59|363.89|365.39|363.69|19
1730154190000|2024-10-28 22:23:10|365.54|363.84|365.57|363.87|365.6|363.9|365.41|363.71|19
1730154200000|2024-10-28 22:23:20|365.61|363.91|365.76|364.06|365.8|364.1|365.61|363.91|12
1730154210000|2024-10-28 22:23:30|365.77|364.07|365.76|364.06|365.81|364.11|365.73|364.03|12
1730154220000|2024-10-28 22:23:40|365.77|364.07|365.84|364.14|365.95|364.25|365.73|364.03|13
1730154230000|2024-10-28 22:23:50|365.87|364.17|366.36|364.66|366.38|364.68|365.87|364.17|21
1730154240000|2024-10-28 22:24:00|366.35|364.65|366.35|364.65|366.4|364.7|366.34|364.64|14
1730154250000|2024-10-28 22:24:10|366.34|364.64|366.41|364.71|366.41|364.71|366.16|364.46|22
1730154260000|2024-10-28 22:24:20|366.4|364.7|366.36|364.66|366.4|364.7|366.29|364.59|15
1730154270000|2024-10-28 22:24:30|366.39|364.69|366.28|364.58|366.44|364.74|366.28|364.58|17
1730154280000|2024-10-28 22:24:40|366.27|364.57|366.24|364.54|366.32|364.62|366.24|364.54|17
1730154290000|2024-10-28 22:24:50|366.23|364.53|366.21|364.51|366.28|364.58|366.21|364.51|12
1730154300000|2024-10-28 22:25:00|366.13|364.43|366.02|364.32|366.14|364.44|366.02|364.32|25
1730154310000|2024-10-28 22:25:10|366.03|364.33|366.08|364.38|366.11|364.41|366.01|364.31|13
1730154320000|2024-10-28 22:25:20|366.11|364.41|366.21|364.51|366.28|364.58|366.11|364.41|21
1730154330000|2024-10-28 22:25:30|366.2|364.5|366.31|364.61|366.39|364.69|366.16|364.46|23
1730154340000|2024-10-28 22:25:40|366.3|364.6|366.16|364.46|366.3|364.6|366.16|364.46|12
1730154350000|2024-10-28 22:25:50|366.17|364.47|366.21|364.51|366.21|364.51|366.14|364.44|23
1730154360000|2024-10-28 22:26:00|366.23|364.53|366.24|364.54|366.27|364.57|366.21|364.51|16
1730154370000|2024-10-28 22:26:10|366.23|364.53|366.22|364.52|366.29|364.59|366.22|364.52|9
1730154380000|2024-10-28 22:26:20|366.2|364.5|366.23|364.53|366.24|364.54|366.16|364.46|13
1730154390000|2024-10-28 22:26:30|366.24|364.54|366.42|364.72|366.43|364.73|366.24|364.54|11
1730154400000|2024-10-28 22:26:40|366.4|364.7|366.54|364.84|366.56|364.86|366.4|364.7|10
1730154410000|2024-10-28 22:26:50|366.53|364.83|366.42|364.72|366.53|364.83|366.37|364.67|17
1730154420000|2024-10-28 22:27:00|366.41|364.71|366.47|364.77|366.47|364.77|366.38|364.68|16
1730154430000|2024-10-28 22:27:10|366.5|364.8|366.5|364.8|366.52|364.82|366.19|364.49|27
1730154440000|2024-10-28 22:27:20|366.47|364.77|366.28|364.58|366.48|364.78|366.28|364.58|17
1730154450000|2024-10-28 22:27:30|366.27|364.57|366.22|364.52|366.27|364.57|366.22|364.52|6
1730154460000|2024-10-28 22:27:40|366.21|364.51|366.31|364.61|366.31|364.61|366.21|364.51|13
1730154470000|2024-10-28 22:27:50|366.3|364.6|366.22|364.52|366.3|364.6|366.22|364.52|11
1730154480000|2024-10-28 22:28:00|366.21|364.51|366.25|364.55|366.27|364.57|366.21|364.51|11
1730154490000|2024-10-28 22:28:10|366.27|364.57|366.31|364.61|366.33|364.63|366.27|364.57|14
1730154500000|2024-10-28 22:28:20|366.3|364.6|366.23|364.53|366.3|364.6|366.22|364.52|7
1730154510000|2024-10-28 22:28:30|366.22|364.52|366.19|364.49|366.27|364.57|366.19|364.49|10
1730154520000|2024-10-28 22:28:40|366.07|364.37|365.8|364.1|366.07|364.37|365.8|364.1|4
1730154530000|2024-10-28 22:28:50|365.78|364.08|365.75|364.05|365.79|364.09|365.75|364.05|6
1730154540000|2024-10-28 22:29:00|365.77|364.07|365.78|364.08|365.86|364.16|365.76|364.06|15
1730154550000|2024-10-28 22:29:10|365.77|364.07|365.74|364.04|365.77|364.07|365.74|364.04|4
1730154560000|2024-10-28 22:29:20|365.73|364.03|365.72|364.02|365.73|364.03|365.72|364.02|2
1730154570000|2024-10-28 22:29:30|365.71|364.01|365.69|363.99|365.71|364.01|365.69|363.99|3
1730154580000|2024-10-28 22:29:40|365.68|363.98|365.72|364.02|365.73|364.03|365.67|363.97|7
1730154590000|2024-10-28 22:29:50|365.71|364.01|365.68|363.98|365.71|364.01|365.68|363.98|4
1730154600000|2024-10-28 22:30:00|365.67|363.97|365.73|364.03|365.77|364.07|365.67|363.97|9
1730154610000|2024-10-28 22:30:10|365.72|364.02|365.7|364|365.72|364.02|365.68|363.98|7
1730154620000|2024-10-28 22:30:20|365.69|363.99|365.8|364.1|365.8|364.1|365.68|363.98|9
1730154630000|2024-10-28 22:30:30|365.82|364.12|365.94|364.24|365.94|364.24|365.8|364.1|11
1730154640000|2024-10-28 22:30:40|365.99|364.29|365.98|364.28|365.99|364.29|365.97|364.27|13
1730154650000|2024-10-28 22:30:50|366.01|364.31|366.05|364.35|366.09|364.39|366.01|364.31|10
1730154660000|2024-10-28 22:31:00|366.04|364.34|365.99|364.29|366.04|364.34|365.99|364.29|6
1730154670000|2024-10-28 22:31:10|366.02|364.32|366.05|364.35|366.05|364.35|366.02|364.32|9
1730154680000|2024-10-28 22:31:20|366.04|364.34|365.99|364.29|366.04|364.34|365.99|364.29|8
1730154690000|2024-10-28 22:31:30|365.98|364.28|365.82|364.12|365.98|364.28|365.82|364.12|12
1730154700000|2024-10-28 22:31:40|365.81|364.11|365.79|364.09|365.84|364.14|365.79|364.09|16
1730154710000|2024-10-28 22:31:50|365.78|364.08|365.75|364.05|365.78|364.08|365.72|364.02|10
1730154720000|2024-10-28 22:32:00|365.76|364.06|365.9|364.2|365.97|364.27|365.76|364.06|16
1730154730000|2024-10-28 22:32:10|365.89|364.19|365.99|364.29|366|364.3|365.89|364.19|14
1730154740000|2024-10-28 22:32:20|366.01|364.31|365.93|364.23|366.01|364.31|365.93|364.23|11
1730154750000|2024-10-28 22:32:30|365.92|364.22|366.17|364.47|366.2|364.5|365.91|364.21|13
1730154760000|2024-10-28 22:32:40|366.14|364.44|366.53|364.83|366.56|364.86|366.14|364.44|20
1730154770000|2024-10-28 22:32:50|366.57|364.87|366.54|364.84|366.57|364.87|366.53|364.83|12
1730154780000|2024-10-28 22:33:00|366.53|364.83|366.55|364.85|366.56|364.86|366.52|364.82|12
1730154790000|2024-10-28 22:33:10|366.54|364.84|366.54|364.84|366.63|364.93|366.53|364.83|18
1730154800000|2024-10-28 22:33:20|366.53|364.83|366.59|364.89|366.62|364.92|366.53|364.83|17
1730154810000|2024-10-28 22:33:30|366.58|364.88|366.56|364.86|366.6|364.9|366.56|364.86|11
1730154820000|2024-10-28 22:33:40|366.54|364.84|366.66|364.96|366.66|364.96|366.54|364.84|16
1730154830000|2024-10-28 22:33:50|366.65|364.95|366.64|364.94|366.66|364.96|366.58|364.88|18
1730154840000|2024-10-28 22:34:00|366.63|364.93|366.81|365.11|366.82|365.12|366.63|364.93|10
1730154850000|2024-10-28 22:34:10|366.79|365.09|366.75|365.05|366.79|365.09|366.75|365.05|5
1730154860000|2024-10-28 22:34:20|366.74|365.04|366.48|364.78|366.74|365.04|366.47|364.77|15
1730154870000|2024-10-28 22:34:30|366.47|364.77|366.26|364.56|366.48|364.78|366.26|364.56|23
1730154880000|2024-10-28 22:34:40|366.25|364.55|366.11|364.41|366.26|364.56|366.09|364.39|17
1730154890000|2024-10-28 22:34:50|366.1|364.4|366.06|364.36|366.1|364.4|365.87|364.17|21
1730154900000|2024-10-28 22:35:00|366.08|364.38|366.11|364.41|366.25|364.55|366.08|364.38|21
1730154910000|2024-10-28 22:35:10|366.12|364.42|365.89|364.19|366.12|364.42|365.86|364.16|28
1730154920000|2024-10-28 22:35:20|365.88|364.18|365.68|363.98|365.94|364.24|365.68|363.98|19
1730154930000|2024-10-28 22:35:30|365.65|363.95|365.63|363.93|365.77|364.07|365.61|363.91|16
1730154940000|2024-10-28 22:35:40|365.69|363.99|365.7|364|365.78|364.08|365.69|363.99|24
1730154950000|2024-10-28 22:35:50|365.71|364.01|365.65|363.95|365.71|364.01|365.62|363.92|16
1730154960000|2024-10-28 22:36:00|365.64|363.94|365.41|363.71|365.64|363.94|365.41|363.71|24
1730154970000|2024-10-28 22:36:10|365.42|363.72|365.28|363.58|365.51|363.81|365.19|363.49|24
1730154980000|2024-10-28 22:36:20|365.31|363.61|365.31|363.61|365.41|363.71|365.31|363.61|19
1730154990000|2024-10-28 22:36:30|365.3|363.6|365.15|363.45|365.3|363.6|365.15|363.45|9
1730155000000|2024-10-28 22:36:40|365.14|363.44|365.1|363.4|365.15|363.45|365.05|363.35|17
1730155010000|2024-10-28 22:36:50|365.09|363.39|365.09|363.39|365.2|363.5|365.09|363.39|14
1730155020000|2024-10-28 22:37:00|365.1|363.4|365.2|363.5|365.33|363.63|365.1|363.4|20
1730155030000|2024-10-28 22:37:10|365.22|363.52|365.11|363.41|365.22|363.52|365.09|363.39|13
1730155040000|2024-10-28 22:37:20|365.15|363.45|365.62|363.92|365.62|363.92|365.15|363.45|21
1730155050000|2024-10-28 22:37:30|365.63|363.93|365.87|364.17|365.96|364.26|365.63|363.93|22
1730155060000|2024-10-28 22:37:40|365.86|364.16|365.8|364.1|365.87|364.17|365.72|364.02|19
1730155070000|2024-10-28 22:37:50|365.84|364.14|365.63|363.93|365.84|364.14|365.61|363.91|22
1730155080000|2024-10-28 22:38:00|365.62|363.92|365.58|363.88|365.92|364.22|365.57|363.87|21
1730155090000|2024-10-28 22:38:10|365.57|363.87|365.4|363.7|365.57|363.87|365.37|363.67|21
1730155100000|2024-10-28 22:38:20|365.41|363.71|365.61|363.91|365.62|363.92|365.41|363.71|18
1730155110000|2024-10-28 22:38:30|365.62|363.92|365.51|363.81|365.62|363.92|365.49|363.79|14
1730155120000|2024-10-28 22:38:40|365.5|363.8|365.48|363.78|365.51|363.81|365.38|363.68|19
1730155130000|2024-10-28 22:38:50|365.49|363.79|365.5|363.8|365.54|363.84|365.49|363.79|11
1730155140000|2024-10-28 22:39:00|365.49|363.79|365.39|363.69|365.49|363.79|365.37|363.67|12
1730155150000|2024-10-28 22:39:10|365.38|363.68|365.48|363.78|365.48|363.78|365.35|363.65|19
1730155160000|2024-10-28 22:39:20|365.44|363.74|365.37|363.67|365.47|363.77|365.36|363.66|12
1730155170000|2024-10-28 22:39:30|365.38|363.68|365.52|363.82|365.52|363.82|365.38|363.68|13
1730155180000|2024-10-28 22:39:40|365.51|363.81|366.05|364.35|366.08|364.38|365.48|363.78|17
1730155190000|2024-10-28 22:39:50|366.09|364.39|366.12|364.42|366.14|364.44|366.08|364.38|12
1730155200000|2024-10-28 22:40:00|366.13|364.43|366.39|364.69|366.4|364.7|366.12|364.42|17
1730155210000|2024-10-28 22:40:10|366.41|364.71|366.36|364.66|366.41|364.71|366.35|364.65|19
1730155220000|2024-10-28 22:40:20|366.38|364.68|366.41|364.71|366.43|364.73|366.38|364.68|14
1730155230000|2024-10-28 22:40:30|366.42|364.72|366.57|364.87|366.62|364.92|366.42|364.72|16
1730155240000|2024-10-28 22:40:40|366.55|364.85|366.61|364.91|366.62|364.92|366.55|364.85|12
1730155250000|2024-10-28 22:40:50|366.6|364.9|366.64|364.94|366.66|364.96|366.48|364.78|15
1730155260000|2024-10-28 22:41:00|366.63|364.93|366.65|364.95|366.71|365.01|366.59|364.89|15
1730155270000|2024-10-28 22:41:10|366.64|364.94|366.72|365.02|366.72|365.02|366.64|364.94|12
1730155280000|2024-10-28 22:41:20|366.71|365.01|366.71|365.01|366.72|365.02|366.67|364.97|17
1730155290000|2024-10-28 22:41:30|366.7|365|366.69|364.99|366.71|365.01|366.66|364.96|13
1730155300000|2024-10-28 22:41:40|366.64|364.94|366.67|364.97|366.68|364.98|366.63|364.93|13
1730155310000|2024-10-28 22:41:50|366.64|364.94|366.71|365.01|366.71|365.01|366.63|364.93|11
1730155320000|2024-10-28 22:42:00|366.69|364.99|366.66|364.96|366.71|365.01|366.65|364.95|9
1730155330000|2024-10-28 22:42:10|366.68|364.98|366.58|364.88|366.68|364.98|366.56|364.86|16
1730155340000|2024-10-28 22:42:20|366.6|364.9|366.54|364.84|366.66|364.96|366.54|364.84|9
1730155350000|2024-10-28 22:42:30|366.55|364.85|366.39|364.69|366.55|364.85|366.33|364.63|16
1730155360000|2024-10-28 22:42:40|366.42|364.72|366.39|364.69|366.42|364.72|366.39|364.69|5
1730155370000|2024-10-28 22:42:50|366.3|364.6|366.31|364.61|366.34|364.64|366.3|364.6|11
1730155380000|2024-10-28 22:43:00|366.34|364.64|366.41|364.71|366.45|364.75|366.34|364.64|16
1730155390000|2024-10-28 22:43:10|366.4|364.7|366.34|364.64|366.41|364.71|366.33|364.63|13
1730155400000|2024-10-28 22:43:20|366.33|364.63|366.16|364.46|366.34|364.64|366.16|364.46|14
1730155410000|2024-10-28 22:43:30|366.18|364.48|366.12|364.42|366.19|364.49|366.11|364.41|18
1730155420000|2024-10-28 22:43:40|366.11|364.41|366.02|364.32|366.11|364.41|365.96|364.26|20
1730155430000|2024-10-28 22:43:50|366.01|364.31|365.95|364.25|366.01|364.31|365.92|364.22|20
1730155440000|2024-10-28 22:44:00|365.94|364.24|365.95|364.25|366.03|364.33|365.93|364.23|19
1730155450000|2024-10-28 22:44:10|365.94|364.24|365.95|364.25|366.07|364.37|365.94|364.24|18
1730155460000|2024-10-28 22:44:20|365.94|364.24|366.06|364.36|366.06|364.36|365.94|364.24|11
1730155470000|2024-10-28 22:44:30|366.07|364.37|366.07|364.37|366.09|364.39|366|364.3|17
1730155480000|2024-10-28 22:44:40|366.06|364.36|365.95|364.25|366.1|364.4|365.9|364.2|20
1730155490000|2024-10-28 22:44:50|365.96|364.26|365.95|364.25|366|364.3|365.89|364.19|16
1730155500000|2024-10-28 22:45:00|365.96|364.26|366.05|364.35|366.1|364.4|365.96|364.26|21
1730155510000|2024-10-28 22:45:10|366.09|364.39|366.09|364.39|366.13|364.43|366.07|364.37|14
1730155520000|2024-10-28 22:45:20|366.08|364.38|366.32|364.62|366.32|364.62|366.08|364.38|22
1730155530000|2024-10-28 22:45:30|366.36|364.66|366.4|364.7|366.44|364.74|366.36|364.66|16
1730155540000|2024-10-28 22:45:40|366.39|364.69|366.24|364.54|366.39|364.69|366.16|364.46|27
1730155550000|2024-10-28 22:45:50|366.27|364.57|366.41|364.71|366.41|364.71|366.27|364.57|20
1730155560000|2024-10-28 22:46:00|366.4|364.7|366.28|364.58|366.4|364.7|366.28|364.58|23
1730155570000|2024-10-28 22:46:10|366.27|364.57|366.43|364.73|366.45|364.75|366.27|364.57|28
1730155580000|2024-10-28 22:46:20|366.41|364.71|366.59|364.89|366.59|364.89|366.33|364.63|23
1730155590000|2024-10-28 22:46:30|366.55|364.85|366.62|364.92|366.63|364.93|366.54|364.84|17
1730155600000|2024-10-28 22:46:40|366.63|364.93|366.8|365.1|366.84|365.14|366.63|364.93|22
1730155610000|2024-10-28 22:46:50|366.81|365.11|366.85|365.15|366.85|365.15|366.81|365.11|10
1730155620000|2024-10-28 22:47:00|366.86|365.16|366.86|365.16|366.92|365.22|366.86|365.16|10
1730155630000|2024-10-28 22:47:10|366.87|365.17|366.96|365.26|366.96|365.26|366.87|365.17|10
1730155640000|2024-10-28 22:47:20|366.97|365.27|366.92|365.22|366.98|365.28|366.9|365.2|5
1730155650000|2024-10-28 22:47:30|366.93|365.23|366.88|365.18|366.96|365.26|366.85|365.15|8
1730155660000|2024-10-28 22:47:40|366.87|365.17|366.85|365.15|366.88|365.18|366.85|365.15|3
1730155670000|2024-10-28 22:47:50|366.86|365.16|366.86|365.16|366.86|365.16|366.86|365.16|1
1730155680000|2024-10-28 22:48:00|366.87|365.17|366.87|365.17|366.91|365.21|366.85|365.15|7
1730155690000|2024-10-28 22:48:10|366.88|365.18|366.85|365.15|366.88|365.18|366.85|365.15|5
1730155700000|2024-10-28 22:48:20|366.75|365.05|366.83|365.13|366.83|365.13|366.69|364.99|14
1730155710000|2024-10-28 22:48:30|366.82|365.12|366.84|365.14|366.86|365.16|366.82|365.12|11
1730155730000|2024-10-28 22:48:50|366.85|365.15|366.85|365.15|366.85|365.15|366.85|365.15|1
1730155740000|2024-10-28 22:49:00|366.86|365.16|366.85|365.15|366.86|365.16|366.85|365.15|4
1730155750000|2024-10-28 22:49:10|366.84|365.14|366.58|364.88|366.84|365.14|366.5|364.8|23
1730155760000|2024-10-28 22:49:20|366.55|364.85|366.52|364.82|366.56|364.86|366.47|364.77|15
1730155770000|2024-10-28 22:49:30|366.51|364.81|366.5|364.8|366.55|364.85|366.44|364.74|13
1730155780000|2024-10-28 22:49:40|366.56|364.86|366.83|365.13|366.83|365.13|366.56|364.86|23
1730155790000|2024-10-28 22:49:50|366.82|365.12|366.78|365.08|366.83|365.13|366.74|365.04|16
1730155800000|2024-10-28 22:50:00|366.77|365.07|366.8|365.1|366.82|365.12|366.72|365.02|20
1730155810000|2024-10-28 22:50:10|366.83|365.13|366.88|365.18|366.88|365.18|366.83|365.13|8
1730155820000|2024-10-28 22:50:20|366.89|365.19|366.93|365.23|366.93|365.23|366.89|365.19|5
1730155830000|2024-10-28 22:50:30|366.94|365.24|366.87|365.17|366.95|365.25|366.87|365.17|8
1730155850000|2024-10-28 22:50:50|366.88|365.18|366.93|365.23|366.93|365.23|366.88|365.18|6
1730155860000|2024-10-28 22:51:00|366.94|365.24|366.91|365.21|366.96|365.26|366.91|365.21|4
1730155870000|2024-10-28 22:51:10|366.88|365.18|366.94|365.24|366.94|365.24|366.88|365.18|9
1730155880000|2024-10-28 22:51:20|366.95|365.25|366.95|365.25|366.96|365.26|366.92|365.22|8
1730155890000|2024-10-28 22:51:30|366.96|365.26|366.9|365.2|366.98|365.28|366.89|365.19|6
1730155900000|2024-10-28 22:51:40|366.91|365.21|366.98|365.28|366.99|365.29|366.91|365.21|10
1730155910000|2024-10-28 22:51:50|366.99|365.29|367.03|365.33|367.03|365.33|366.99|365.29|5
1730155920000|2024-10-28 22:52:00|366.95|365.25|367.33|365.63|367.33|365.63|366.95|365.25|9
1730155930000|2024-10-28 22:52:10|367.34|365.64|367.36|365.66|367.36|365.66|367.34|365.64|5
1730155940000|2024-10-28 22:52:20|367.37|365.67|367.46|365.76|367.47|365.77|367.37|365.67|8
1730155950000|2024-10-28 22:52:30|367.48|365.78|367.34|365.64|367.48|365.78|367.32|365.62|15
1730155960000|2024-10-28 22:52:40|367.37|365.67|367.38|365.68|367.4|365.7|367.35|365.65|11
1730155970000|2024-10-28 22:52:50|367.39|365.69|367.34|365.64|367.39|365.69|367.34|365.64|5
1730155980000|2024-10-28 22:53:00|367.33|365.63|367.32|365.62|367.33|365.63|367.17|365.47|11
1730155990000|2024-10-28 22:53:10|367.33|365.63|367.3|365.6|367.43|365.73|367.3|365.6|14
1730156000000|2024-10-28 22:53:20|367.31|365.61|367.47|365.77|367.47|365.77|367.31|365.61|12
1730156010000|2024-10-28 22:53:30|367.46|365.76|367.46|365.76|367.46|365.76|367.45|365.75|7
1730156020000|2024-10-28 22:53:40|367.45|365.75|367.45|365.75|367.46|365.76|367.45|365.75|5
1730156030000|2024-10-28 22:53:50|367.4|365.7|367.36|365.66|367.4|365.7|367.29|365.59|5
1730156040000|2024-10-28 22:54:00|367.37|365.67|367.47|365.77|367.54|365.84|367.37|365.67|15
1730156050000|2024-10-28 22:54:10|367.49|365.79|367.47|365.77|367.49|365.79|367.47|365.77|3
1730156060000|2024-10-28 22:54:20|367.49|365.79|367.47|365.77|367.49|365.79|367.47|365.77|2
1730156070000|2024-10-28 22:54:30|367.46|365.76|367.35|365.65|367.46|365.76|367.32|365.62|9
1730156080000|2024-10-28 22:54:40|367.33|365.63|367.4|365.7|367.4|365.7|367.33|365.63|7
1730156090000|2024-10-28 22:54:50|367.41|365.71|367.48|365.78|367.49|365.79|367.4|365.7|9
1730156100000|2024-10-28 22:55:00|367.46|365.76|367.43|365.73|367.48|365.78|367.41|365.71|8
1730156110000|2024-10-28 22:55:10|367.45|365.75|367.49|365.79|367.53|365.83|367.45|365.75|9
1730156120000|2024-10-28 22:55:20|367.51|365.81|367.58|365.88|367.58|365.88|367.48|365.78|11
1730156130000|2024-10-28 22:55:30|367.57|365.87|367.59|365.89|367.59|365.89|367.57|365.87|5
1730156140000|2024-10-28 22:55:40|367.6|365.9|367.6|365.9|367.61|365.91|367.6|365.9|3
1730156150000|2024-10-28 22:55:50|367.59|365.89|367.56|365.86|367.59|365.89|367.56|365.86|3
1730156160000|2024-10-28 22:56:00|367.57|365.87|367.62|365.92|367.62|365.92|367.57|365.87|11
1730156170000|2024-10-28 22:56:10|367.63|365.93|367.66|365.96|367.66|365.96|367.59|365.89|10
1730156180000|2024-10-28 22:56:20|367.65|365.95|367.7|366|367.7|366|367.65|365.95|8
1730156190000|2024-10-28 22:56:30|367.71|366.01|367.73|366.03|367.73|366.03|367.71|366.01|3
1730156200000|2024-10-28 22:56:40|367.74|366.04|367.76|366.06|367.76|366.06|367.74|366.04|3
1730156210000|2024-10-28 22:56:50|367.68|365.98|367.56|365.86|367.75|366.05|367.56|365.86|9
1730156220000|2024-10-28 22:57:00|367.54|365.84|367.59|365.89|367.6|365.9|367.51|365.81|17
1730156230000|2024-10-28 22:57:10|367.61|365.91|367.67|365.97|367.68|365.98|367.61|365.91|17
1730156240000|2024-10-28 22:57:20|367.68|365.98|367.7|366|367.7|366|367.68|365.98|3
1730156250000|2024-10-28 22:57:30|367.67|365.97|367.67|365.97|367.71|366.01|367.66|365.96|7
1730156260000|2024-10-28 22:57:40|367.68|365.98|367.67|365.97|367.71|366.01|367.65|365.95|8
1730156270000|2024-10-28 22:57:50|367.65|365.95|367.64|365.94|367.65|365.95|367.61|365.91|7
1730156280000|2024-10-28 22:58:00|367.65|365.95|367.68|365.98|367.68|365.98|367.63|365.93|9
1730156290000|2024-10-28 22:58:10|367.69|365.99|367.71|366.01|367.71|366.01|367.69|365.99|3
1730156300000|2024-10-28 22:58:20|367.7|366|367.72|366.02|367.75|366.05|367.68|365.98|9
1730156310000|2024-10-28 22:58:30|367.68|365.98|367.85|366.15|367.85|366.15|367.68|365.98|6
1730156320000|2024-10-28 22:58:40|367.77|366.07|367.82|366.12|367.82|366.12|367.67|365.97|14
1730156330000|2024-10-28 22:58:50|367.84|366.14|367.88|366.18|367.88|366.18|367.84|366.14|5
1730156340000|2024-10-28 22:59:00|367.89|366.19|367.92|366.22|367.92|366.22|367.85|366.15|13
1730156350000|2024-10-28 22:59:10|367.9|366.2|368.23|366.53|368.34|366.64|367.9|366.2|15
1730156360000|2024-10-28 22:59:20|368.22|366.52|368.28|366.58|368.28|366.58|368.2|366.5|13
1730156370000|2024-10-28 22:59:30|368.25|366.55|368.22|366.52|368.25|366.55|368.21|366.51|7
1730156380000|2024-10-28 22:59:40|368.21|366.51|368.28|366.58|368.3|366.6|368.18|366.48|14
1730156390000|2024-10-28 22:59:50|368.26|366.56|368.25|366.55|368.26|366.56|368.24|366.54|4
1730156400000|2024-10-28 23:00:00|368.3|366.6|368.65|366.95|368.68|366.98|368.3|366.6|16
1730156410000|2024-10-28 23:00:10|368.66|366.96|368.52|366.82|368.66|366.96|368.52|366.82|19
1730156420000|2024-10-28 23:00:20|368.56|366.86|368.52|366.82|368.57|366.87|368.52|366.82|14
1730156430000|2024-10-28 23:00:30|368.51|366.81|368.45|366.75|368.51|366.81|368.36|366.66|15
1730156440000|2024-10-28 23:00:40|368.42|366.72|368.66|366.96|368.69|366.99|368.42|366.72|18
1730156450000|2024-10-28 23:00:50|368.64|366.94|368.67|366.97|368.67|366.97|368.59|366.89|12
1730156460000|2024-10-28 23:01:00|368.66|366.96|368.85|367.15|368.85|367.15|368.65|366.95|12
1730156470000|2024-10-28 23:01:10|368.83|367.13|368.58|366.88|368.85|367.15|368.58|366.88|7
1730156480000|2024-10-28 23:01:20|368.46|366.76|368.39|366.69|368.46|366.76|368.34|366.64|16
1730156490000|2024-10-28 23:01:30|368.38|366.68|368.33|366.63|368.41|366.71|368.33|366.63|11
1730156500000|2024-10-28 23:01:40|368.32|366.62|368.27|366.57|368.32|366.62|368.27|366.57|13
1730156510000|2024-10-28 23:01:50|368.26|366.56|368.28|366.58|368.3|366.6|368.26|366.56|9
1730156520000|2024-10-28 23:02:00|368.27|366.57|368.35|366.65|368.37|366.67|368.27|366.57|11
1730156530000|2024-10-28 23:02:10|368.39|366.69|368.62|366.92|368.67|366.97|368.39|366.69|15
1730156540000|2024-10-28 23:02:20|368.66|366.96|368.62|366.92|368.66|366.96|368.62|366.92|15
1730156550000|2024-10-28 23:02:30|368.59|366.89|368.57|366.87|368.59|366.89|368.57|366.87|7
1730156560000|2024-10-28 23:02:40|368.58|366.88|368.58|366.88|368.6|366.9|368.51|366.81|16
1730156570000|2024-10-28 23:02:50|368.56|366.86|368.54|366.84|368.57|366.87|368.52|366.82|16
1730156580000|2024-10-28 23:03:00|368.55|366.85|368.52|366.82|368.56|366.86|368.51|366.81|19
1730156590000|2024-10-28 23:03:10|368.4|366.7|368|366.3|368.4|366.7|367.9|366.2|25
1730156600000|2024-10-28 23:03:20|367.97|366.27|368.04|366.34|368.05|366.35|367.97|366.27|8
1730156610000|2024-10-28 23:03:30|368.05|366.35|368.05|366.35|368.05|366.35|368.03|366.33|4
1730156620000|2024-10-28 23:03:40|368.04|366.34|368.02|366.32|368.04|366.34|368.02|366.32|3
1730156630000|2024-10-28 23:03:50|368.01|366.31|368.05|366.35|368.05|366.35|367.95|366.25|12
1730156670000|2024-10-28 23:04:30|368.04|366.34|368.03|366.33|368.04|366.34|368.01|366.31|10
1730156680000|2024-10-28 23:04:40|368.05|366.35|368.01|366.31|368.05|366.35|367.99|366.29|8
1730156690000|2024-10-28 23:04:50|368.05|366.35|368.04|366.34|368.05|366.35|368.03|366.33|6
1730156700000|2024-10-28 23:05:00|368.05|366.35|368.05|366.35|368.05|366.35|368.05|366.35|1
1730156710000|2024-10-28 23:05:10|368.04|366.34|367.97|366.27|368.04|366.34|367.97|366.27|8
1730156720000|2024-10-28 23:05:20|367.96|366.26|367.91|366.21|367.96|366.26|367.91|366.21|6
1730156730000|2024-10-28 23:05:30|367.96|366.26|367.95|366.25|368.03|366.33|367.95|366.25|10
1730156740000|2024-10-28 23:05:40|368.01|366.31|368|366.3|368.05|366.35|367.99|366.29|13
1730156750000|2024-10-28 23:05:50|367.99|366.29|367.9|366.2|367.99|366.29|367.9|366.2|10
1730156760000|2024-10-28 23:06:00|367.7|366|367.7|366|367.7|366|367.67|365.97|5
1730156770000|2024-10-28 23:06:10|367.72|366.02|367.94|366.24|367.94|366.24|367.72|366.02|5
1730156780000|2024-10-28 23:06:20|367.93|366.23|367.88|366.18|367.93|366.23|367.88|366.18|6
1730156790000|2024-10-28 23:06:30|367.89|366.19|367.89|366.19|367.93|366.23|367.88|366.18|8
1730156800000|2024-10-28 23:06:40|367.91|366.21|367.94|366.24|367.94|366.24|367.91|366.21|8
1730156810000|2024-10-28 23:06:50|367.96|366.26|368.15|366.45|368.15|366.45|367.96|366.26|5
1730156820000|2024-10-28 23:07:00|368.14|366.44|368.14|366.44|368.14|366.44|368.14|366.44|1
1730156830000|2024-10-28 23:07:10|368.15|366.45|368.14|366.44|368.16|366.46|368.14|366.44|4
1730156840000|2024-10-28 23:07:20|368.17|366.47|368.2|366.5|368.21|366.51|368.17|366.47|5
1730156850000|2024-10-28 23:07:30|368.21|366.51|368.21|366.51|368.21|366.51|368.21|366.51|1
1730156860000|2024-10-28 23:07:40|368.18|366.48|367.7|366|368.18|366.48|367.7|366|11
1730156870000|2024-10-28 23:07:50|367.73|366.03|367.69|365.99|367.74|366.04|367.69|365.99|6
1730156880000|2024-10-28 23:08:00|367.68|365.98|367.73|366.03|367.73|366.03|367.68|365.98|4
1730156890000|2024-10-28 23:08:10|367.74|366.04|367.73|366.03|367.77|366.07|367.73|366.03|6
1730156910000|2024-10-28 23:08:30|367.72|366.02|367.71|366.01|367.72|366.02|367.71|366.01|2
1730156920000|2024-10-28 23:08:40|367.72|366.02|367.73|366.03|367.73|366.03|367.72|366.02|4
1730156960000|2024-10-28 23:09:20|367.75|366.05|367.78|366.08|367.78|366.08|367.75|366.05|2
1730156980000|2024-10-28 23:09:40|367.75|366.05|367.99|366.29|367.99|366.29|367.75|366.05|7
1730156990000|2024-10-28 23:09:50|368.01|366.31|368.01|366.31|368.01|366.31|368.01|366.31|1
1730157000000|2024-10-28 23:10:00|367.99|366.29|368.01|366.31|368.01|366.31|367.99|366.29|2
1730157010000|2024-10-28 23:10:10|367.99|366.29|367.88|366.18|367.99|366.29|367.88|366.18|14
1730157020000|2024-10-28 23:10:20|367.92|366.22|367.97|366.27|367.97|366.27|367.89|366.19|11
1730157040000|2024-10-28 23:10:40|367.99|366.29|368.15|366.45|368.15|366.45|367.99|366.29|4
1730157050000|2024-10-28 23:10:50|368.14|366.44|367.98|366.28|368.14|366.44|367.96|366.26|14
1730157060000|2024-10-28 23:11:00|367.97|366.27|367.95|366.25|367.97|366.27|367.92|366.22|10
1730157070000|2024-10-28 23:11:10|367.92|366.22|367.92|366.22|367.92|366.22|367.92|366.22|1
1730157080000|2024-10-28 23:11:20|367.91|366.21|367.9|366.2|367.93|366.23|367.9|366.2|11
1730157090000|2024-10-28 23:11:30|367.89|366.19|367.89|366.19|367.89|366.19|367.89|366.19|1
1730157100000|2024-10-28 23:11:40|367.91|366.21|367.93|366.23|367.93|366.23|367.89|366.19|10
1730157110000|2024-10-28 23:11:50|367.94|366.24|367.9|366.2|367.97|366.27|367.9|366.2|11
1730157120000|2024-10-28 23:12:00|367.91|366.21|367.91|366.21|367.95|366.25|367.89|366.19|16
1730157130000|2024-10-28 23:12:10|367.89|366.19|367.88|366.18|367.91|366.21|367.88|366.18|7
1730157140000|2024-10-28 23:12:20|367.9|366.2|367.91|366.21|367.96|366.26|367.89|366.19|12
1730157150000|2024-10-28 23:12:30|367.9|366.2|367.8|366.1|367.9|366.2|367.78|366.08|15
1730157160000|2024-10-28 23:12:40|367.81|366.11|367.79|366.09|367.81|366.11|367.76|366.06|12
1730157170000|2024-10-28 23:12:50|367.77|366.07|367.82|366.12|367.85|366.15|367.77|366.07|9
1730157180000|2024-10-28 23:13:00|367.81|366.11|367.7|366|367.81|366.11|367.7|366|19
1730157190000|2024-10-28 23:13:10|367.69|365.99|367.59|365.89|367.69|365.99|367.54|365.84|19
1730157200000|2024-10-28 23:13:20|367.57|365.87|367.5|365.8|367.6|365.9|367.5|365.8|18
1730157210000|2024-10-28 23:13:30|367.49|365.79|367.38|365.68|367.53|365.83|367.3|365.6|23
1730157220000|2024-10-28 23:13:40|367.34|365.64|367.67|365.97|367.67|365.97|367.34|365.64|10
1730157230000|2024-10-28 23:13:50|367.65|365.95|367.67|365.97|367.67|365.97|367.65|365.95|5
1730157240000|2024-10-28 23:14:00|367.66|365.96|367.67|365.97|367.67|365.97|367.66|365.96|4
1730157260000|2024-10-28 23:14:20|367.66|365.96|367.65|365.95|367.66|365.96|367.64|365.94|8
1730157270000|2024-10-28 23:14:30|367.64|365.94|367.53|365.83|367.64|365.94|367.5|365.8|19
1730157280000|2024-10-28 23:14:40|367.52|365.82|367.43|365.73|367.56|365.86|367.39|365.69|22
1730157290000|2024-10-28 23:14:50|367.44|365.74|367.19|365.49|367.44|365.74|367.16|365.46|12
1730157300000|2024-10-28 23:15:00|367.17|365.47|367.23|365.53|367.23|365.53|367.17|365.47|14
1730157310000|2024-10-28 23:15:10|367.21|365.51|367.24|365.54|367.24|365.54|367.19|365.49|7
1730157320000|2024-10-28 23:15:20|367.25|365.55|367.2|365.5|367.26|365.56|367.19|365.49|8
1730157330000|2024-10-28 23:15:30|367.21|365.51|367.23|365.53|367.25|365.55|367.21|365.51|6
1730157340000|2024-10-28 23:15:40|367.24|365.54|367.36|365.66|367.37|365.67|367.24|365.54|7
1730157350000|2024-10-28 23:15:50|367.37|365.67|367.37|365.67|367.37|365.67|367.32|365.62|11
1730157360000|2024-10-28 23:16:00|367.35|365.65|367.42|365.72|367.42|365.72|367.33|365.63|7
1730157380000|2024-10-28 23:16:20|367.41|365.71|367.4|365.7|367.41|365.71|367.38|365.68|5
1730157390000|2024-10-28 23:16:30|367.34|365.64|367.41|365.71|367.41|365.71|367.34|365.64|9
1730157400000|2024-10-28 23:16:40|367.4|365.7|367.42|365.72|367.42|365.72|367.4|365.7|7
1730157410000|2024-10-28 23:16:50|367.41|365.71|367.41|365.71|367.41|365.71|367.37|365.67|6
1730157420000|2024-10-28 23:17:00|367.42|365.72|367.4|365.7|367.42|365.72|367.4|365.7|3
1730157430000|2024-10-28 23:17:10|367.38|365.68|367.4|365.7|367.4|365.7|367.37|365.67|7
1730157440000|2024-10-28 23:17:20|367.41|365.71|367.41|365.71|367.41|365.71|367.41|365.71|1
1730157450000|2024-10-28 23:17:30|367.42|365.72|367.38|365.68|367.42|365.72|367.32|365.62|11
1730157460000|2024-10-28 23:17:40|367.36|365.66|367.34|365.64|367.36|365.66|367.31|365.61|11
1730157470000|2024-10-28 23:17:50|367.35|365.65|367.23|365.53|367.35|365.65|367.22|365.52|19
1730157480000|2024-10-28 23:18:00|367.22|365.52|367.14|365.44|367.23|365.53|367.1|365.4|11
1730157490000|2024-10-28 23:18:10|367.11|365.41|367.12|365.42|367.12|365.42|367.11|365.41|2
1730157500000|2024-10-28 23:18:20|367.11|365.41|367.16|365.46|367.16|365.46|367.09|365.39|8
1730157510000|2024-10-28 23:18:30|367.17|365.47|367.16|365.46|367.17|365.47|367.12|365.42|4
1730157520000|2024-10-28 23:18:40|367.17|365.47|367.16|365.46|367.17|365.47|367.16|365.46|2
1730157530000|2024-10-28 23:18:50|367.17|365.47|367.14|365.44|367.18|365.48|367.1|365.4|10
1730157540000|2024-10-28 23:19:00|367.15|365.45|367.14|365.44|367.17|365.47|367.14|365.44|4
1730157550000|2024-10-28 23:19:10|367.15|365.45|367.14|365.44|367.15|365.45|367.14|365.44|2
1730157560000|2024-10-28 23:19:20|367.15|365.45|367.11|365.41|367.15|365.45|367.11|365.41|5
1730157570000|2024-10-28 23:19:30|367.12|365.42|367.1|365.4|367.15|365.45|367.1|365.4|5
1730157580000|2024-10-28 23:19:40|367.12|365.42|367.14|365.44|367.14|365.44|367.12|365.42|3
1730157590000|2024-10-28 23:19:50|367.15|365.45|367.12|365.42|367.16|365.46|367.12|365.42|6
1730157600000|2024-10-28 23:20:00|367.11|365.41|367.12|365.42|367.12|365.42|367.09|365.39|12
1730157610000|2024-10-28 23:20:10|367.11|365.41|367.12|365.42|367.12|365.42|367.09|365.39|7
1730157620000|2024-10-28 23:20:20|367.11|365.41|366.92|365.22|367.12|365.42|366.92|365.22|15
1730157630000|2024-10-28 23:20:30|366.91|365.21|366.92|365.22|366.92|365.22|366.91|365.21|2
1730157640000|2024-10-28 23:20:40|366.9|365.2|366.86|365.16|366.9|365.2|366.78|365.08|14
1730157650000|2024-10-28 23:20:50|366.84|365.14|366.92|365.22|366.92|365.22|366.83|365.13|9
1730157660000|2024-10-28 23:21:00|366.94|365.24|366.7|365|366.94|365.24|366.7|365|5
1730157670000|2024-10-28 23:21:10|366.71|365.01|366.7|365|366.72|365.02|366.7|365|5
1730157680000|2024-10-28 23:21:20|366.69|364.99|366.62|364.92|366.7|365|366.6|364.9|14
1730157690000|2024-10-28 23:21:30|366.6|364.9|366.71|365.01|366.72|365.02|366.6|364.9|7
1730157700000|2024-10-28 23:21:40|366.69|364.99|366.63|364.93|366.69|364.99|366.59|364.89|15
1730157710000|2024-10-28 23:21:50|366.67|364.97|366.55|364.85|366.7|365|366.55|364.85|10
1730157720000|2024-10-28 23:22:00|366.5|364.8|366.46|364.76|366.59|364.89|366.43|364.73|23
1730157730000|2024-10-28 23:22:10|366.44|364.74|366.39|364.69|366.45|364.75|366.38|364.68|16
1730157740000|2024-10-28 23:22:20|366.4|364.7|366.21|364.51|366.4|364.7|366.21|364.51|14
1730157760000|2024-10-28 23:22:40|366.22|364.52|366.23|364.53|366.24|364.54|366.22|364.52|3
1730157770000|2024-10-28 23:22:50|366.21|364.51|366.11|364.41|366.21|364.51|366.1|364.4|7
1730157780000|2024-10-28 23:23:00|366.12|364.42|366.12|364.42|366.13|364.43|366.11|364.41|7
1730157790000|2024-10-28 23:23:10|366.11|364.41|366.09|364.39|366.13|364.43|366.08|364.38|9
1730157800000|2024-10-28 23:23:20|366.08|364.38|365.95|364.25|366.08|364.38|365.85|364.15|13
1730157810000|2024-10-28 23:23:30|365.96|364.26|366.02|364.32|366.02|364.32|365.96|364.26|7
1730157820000|2024-10-28 23:23:40|366.03|364.33|366.03|364.33|366.03|364.33|366.03|364.33|1
1730157830000|2024-10-28 23:23:50|366.04|364.34|366.05|364.35|366.05|364.35|366.04|364.34|2
1730157840000|2024-10-28 23:24:00|366.06|364.36|366.56|364.86|366.58|364.88|366.06|364.36|17
1730157850000|2024-10-28 23:24:10|366.55|364.85|366.49|364.79|366.58|364.88|366.45|364.75|18
1730157860000|2024-10-28 23:24:20|366.45|364.75|366.36|364.66|366.5|364.8|366.36|364.66|16
1730157870000|2024-10-28 23:24:30|366.37|364.67|366.36|364.66|366.39|364.69|366.33|364.63|11
1730157880000|2024-10-28 23:24:40|366.37|364.67|366.45|364.75|366.45|364.75|366.37|364.67|8
1730157890000|2024-10-28 23:24:50|366.47|364.77|366.63|364.93|366.63|364.93|366.47|364.77|12
1730157900000|2024-10-28 23:25:00|366.65|364.95|366.55|364.85|366.65|364.95|366.42|364.72|20
1730157910000|2024-10-28 23:25:10|366.56|364.86|366.55|364.85|366.59|364.89|366.51|364.81|16
1730157920000|2024-10-28 23:25:20|366.56|364.86|366.55|364.85|366.64|364.94|366.47|364.77|22
1730157930000|2024-10-28 23:25:30|366.56|364.86|366.6|364.9|366.63|364.93|366.49|364.79|21
1730157940000|2024-10-28 23:25:40|366.59|364.89|366.49|364.79|366.6|364.9|366.48|364.78|15
1730157950000|2024-10-28 23:25:50|366.5|364.8|366.59|364.89|366.59|364.89|366.5|364.8|14
1730157960000|2024-10-28 23:26:00|366.58|364.88|366.46|364.76|366.6|364.9|366.42|364.72|20
1730157970000|2024-10-28 23:26:10|366.48|364.78|366.48|364.78|366.48|364.78|366.44|364.74|8
1730157980000|2024-10-28 23:26:20|366.51|364.81|366.6|364.9|366.65|364.95|366.51|364.81|16
1730157990000|2024-10-28 23:26:30|366.59|364.89|366.52|364.82|366.59|364.89|366.48|364.78|10
1730158000000|2024-10-28 23:26:40|366.51|364.81|366.46|364.76|366.51|364.81|366.44|364.74|15
1730158010000|2024-10-28 23:26:50|366.44|364.74|366.26|364.56|366.44|364.74|366.24|364.54|19
1730158020000|2024-10-28 23:27:00|366.27|364.57|366.28|364.58|366.29|364.59|366.26|364.56|6
1730158030000|2024-10-28 23:27:10|366.24|364.54|366.27|364.57|366.28|364.58|366.24|364.54|3
1730158050000|2024-10-28 23:27:30|366.26|364.56|366.3|364.6|366.3|364.6|366.21|364.51|10
1730158060000|2024-10-28 23:27:40|366.29|364.59|366.23|364.53|366.29|364.59|366.2|364.5|14
1730158070000|2024-10-28 23:27:50|366.25|364.55|366.21|364.51|366.29|364.59|366.18|364.48|19
1730158080000|2024-10-28 23:28:00|366.2|364.5|366.22|364.52|366.27|364.57|366.2|364.5|13
1730158090000|2024-10-28 23:28:10|366.23|364.53|366.2|364.5|366.26|364.56|366.19|364.49|16
1730158100000|2024-10-28 23:28:20|366.21|364.51|366.27|364.57|366.28|364.58|366.2|364.5|12
1730158110000|2024-10-28 23:28:30|366.26|364.56|366.18|364.48|366.26|364.56|366.18|364.48|10
1730158120000|2024-10-28 23:28:40|366.21|364.51|366.05|364.35|366.21|364.51|366.05|364.35|18
1730158130000|2024-10-28 23:28:50|366.07|364.37|365.88|364.18|366.09|364.39|365.87|364.17|23
1730158140000|2024-10-28 23:29:00|365.87|364.17|365.72|364.02|365.88|364.18|365.72|364.02|14
1730158150000|2024-10-28 23:29:10|365.75|364.05|365.81|364.11|365.81|364.11|365.74|364.04|7
1730158160000|2024-10-28 23:29:20|365.82|364.12|365.81|364.11|365.83|364.13|365.75|364.05|16
1730158170000|2024-10-28 23:29:30|365.8|364.1|365.93|364.23|365.93|364.23|365.8|364.1|9
1730158180000|2024-10-28 23:29:40|365.94|364.24|366.07|364.37|366.07|364.37|365.92|364.22|15
1730158190000|2024-10-28 23:29:50|366.08|364.38|366.1|364.4|366.11|364.41|366.07|364.37|10
1730158200000|2024-10-28 23:30:00|366.11|364.41|366.24|364.54|366.33|364.63|366.08|364.38|26
1730158210000|2024-10-28 23:30:10|366.23|364.53|366.2|364.5|366.24|364.54|366.19|364.49|10
1730158220000|2024-10-28 23:30:20|366.19|364.49|366.24|364.54|366.24|364.54|366.18|364.48|6
1730158230000|2024-10-28 23:30:30|366.23|364.53|366.21|364.51|366.25|364.55|366.19|364.49|12
1730158240000|2024-10-28 23:30:40|366.2|364.5|366.05|364.35|366.25|364.55|366.05|364.35|17
1730158250000|2024-10-28 23:30:50|366.08|364.38|366.03|364.33|366.09|364.39|366.03|364.33|10
1730158260000|2024-10-28 23:31:00|365.98|364.28|365.96|364.26|365.98|364.28|365.95|364.25|3
1730158270000|2024-10-28 23:31:10|365.98|364.28|365.87|364.17|366.02|364.32|365.87|364.17|16
1730158280000|2024-10-28 23:31:20|365.9|364.2|365.92|364.22|365.92|364.22|365.89|364.19|9
1730158290000|2024-10-28 23:31:30|365.91|364.21|365.9|364.2|365.93|364.23|365.9|364.2|6
1730158300000|2024-10-28 23:31:40|365.93|364.23|365.93|364.23|365.95|364.25|365.92|364.22|7
1730158310000|2024-10-28 23:31:50|365.88|364.18|365.87|364.17|365.88|364.18|365.86|364.16|4
1730158320000|2024-10-28 23:32:00|365.86|364.16|365.9|364.2|365.9|364.2|365.86|364.16|5
1730158330000|2024-10-28 23:32:10|365.89|364.19|365.71|364.01|365.89|364.19|365.62|363.92|17
1730158340000|2024-10-28 23:32:20|365.74|364.04|365.87|364.17|365.89|364.19|365.74|364.04|19
1730158350000|2024-10-28 23:32:30|365.85|364.15|365.68|363.98|365.88|364.18|365.66|363.96|14
1730158360000|2024-10-28 23:32:40|365.67|363.97|365.72|364.02|365.72|364.02|365.67|363.97|8
1730158370000|2024-10-28 23:32:50|365.7|364|365.76|364.06|365.76|364.06|365.7|364|10
1730158380000|2024-10-28 23:33:00|365.78|364.08|365.85|364.15|365.85|364.15|365.78|364.08|4
1730158390000|2024-10-28 23:33:10|365.87|364.17|365.97|364.27|366.01|364.31|365.87|364.17|22
1730158400000|2024-10-28 23:33:20|365.98|364.28|365.92|364.22|366|364.3|365.89|364.19|23
1730158410000|2024-10-28 23:33:30|365.93|364.23|365.9|364.2|365.93|364.23|365.9|364.2|4
1730158420000|2024-10-28 23:33:40|365.91|364.21|365.81|364.11|365.91|364.21|365.78|364.08|6
1730158430000|2024-10-28 23:33:50|365.82|364.12|365.83|364.13|365.85|364.15|365.82|364.12|6
1730158440000|2024-10-28 23:34:00|365.84|364.14|365.78|364.08|365.84|364.14|365.75|364.05|11
1730158450000|2024-10-28 23:34:10|365.77|364.07|365.79|364.09|365.79|364.09|365.75|364.05|8
1730158460000|2024-10-28 23:34:20|365.8|364.1|365.79|364.09|365.8|364.1|365.77|364.07|7
1730158470000|2024-10-28 23:34:30|365.8|364.1|365.99|364.29|365.99|364.29|365.8|364.1|13
1730158480000|2024-10-28 23:34:40|366.01|364.31|366.14|364.44|366.14|364.44|366.01|364.31|9
1730158490000|2024-10-28 23:34:50|366.15|364.45|366.15|364.45|366.15|364.45|366.13|364.43|7
1730158500000|2024-10-28 23:35:00|366.16|364.46|366.19|364.49|366.22|364.52|366.16|364.46|15
1730158510000|2024-10-28 23:35:10|366.2|364.5|366.29|364.59|366.33|364.63|366.19|364.49|20
1730158520000|2024-10-28 23:35:20|366.31|364.61|366.27|364.57|366.32|364.62|366.25|364.55|17
1730158530000|2024-10-28 23:35:30|366.25|364.55|366.26|364.56|366.28|364.58|366.25|364.55|10
1730158540000|2024-10-28 23:35:40|366.27|364.57|366.27|364.57|366.31|364.61|366.26|364.56|15
1730158550000|2024-10-28 23:35:50|366.29|364.59|366.19|364.49|366.29|364.59|366.17|364.47|11
1730158560000|2024-10-28 23:36:00|366.2|364.5|366.28|364.58|366.28|364.58|366.18|364.48|13
1730158570000|2024-10-28 23:36:10|366.29|364.59|366.42|364.72|366.43|364.73|366.29|364.59|14
1730158580000|2024-10-28 23:36:20|366.41|364.71|366.43|364.73|366.45|364.75|366.41|364.71|10
1730158590000|2024-10-28 23:36:30|366.39|364.69|366.32|364.62|366.39|364.69|366.26|364.56|11
1730158600000|2024-10-28 23:36:40|366.33|364.63|366.26|364.56|366.35|364.65|366.25|364.55|7
1730158610000|2024-10-28 23:36:50|366.27|364.57|366.27|364.57|366.32|364.62|366.26|364.56|12
1730158620000|2024-10-28 23:37:00|366.26|364.56|366.37|364.67|366.37|364.67|366.26|364.56|9
1730158630000|2024-10-28 23:37:10|366.36|364.66|366.28|364.58|366.39|364.69|366.25|364.55|17
1730158640000|2024-10-28 23:37:20|366.29|364.59|366.28|364.58|366.29|364.59|366.26|364.56|8
1730158650000|2024-10-28 23:37:30|366.26|364.56|366.36|364.66|366.36|364.66|366.26|364.56|14
1730158660000|2024-10-28 23:37:40|366.35|364.65|366.36|364.66|366.37|364.67|366.35|364.65|10
1730158670000|2024-10-28 23:37:50|366.37|364.67|366.35|364.65|366.37|364.67|366.35|364.65|15
1730158680000|2024-10-28 23:38:00|366.34|364.64|366.35|364.65|366.38|364.68|366.34|364.64|6
1730158690000|2024-10-28 23:38:10|366.37|364.67|366.26|364.56|366.37|364.67|366.25|364.55|10
1730158700000|2024-10-28 23:38:20|366.28|364.58|366.21|364.51|366.28|364.58|366.19|364.49|5
1730158710000|2024-10-28 23:38:30|366.2|364.5|366.12|364.42|366.2|364.5|366.06|364.36|13
1730158720000|2024-10-28 23:38:40|366.04|364.34|366.05|364.35|366.06|364.36|366.03|364.33|6
1730158730000|2024-10-28 23:38:50|366.06|364.36|366.05|364.35|366.07|364.37|366.05|364.35|8
1730158740000|2024-10-28 23:39:00|366.06|364.36|366.05|364.35|366.06|364.36|366.03|364.33|8
1730158750000|2024-10-28 23:39:10|366.06|364.36|366.03|364.33|366.06|364.36|366.02|364.32|6
1730158760000|2024-10-28 23:39:20|366.05|364.35|366.38|364.68|366.38|364.68|366.05|364.35|20
1730158770000|2024-10-28 23:39:30|366.4|364.7|366.58|364.88|366.58|364.88|366.4|364.7|17
1730158780000|2024-10-28 23:39:40|366.59|364.89|366.59|364.89|366.6|364.9|366.53|364.83|12
1730158790000|2024-10-28 23:39:50|366.6|364.9|366.63|364.93|366.64|364.94|366.6|364.9|7
1730158800000|2024-10-28 23:40:00|366.62|364.92|366.64|364.94|366.68|364.98|366.62|364.92|11
1730158810000|2024-10-28 23:40:10|366.56|364.86|366.47|364.77|366.56|364.86|366.44|364.74|9
1730158820000|2024-10-28 23:40:20|366.48|364.78|366.55|364.85|366.55|364.85|366.48|364.78|8
1730158830000|2024-10-28 23:40:30|366.56|364.86|366.54|364.84|366.6|364.9|366.54|364.84|18
1730158840000|2024-10-28 23:40:40|366.56|364.86|366.47|364.77|366.56|364.86|366.46|364.76|13
1730158850000|2024-10-28 23:40:50|366.48|364.78|366.47|364.77|366.48|364.78|366.47|364.77|2
1730158860000|2024-10-28 23:41:00|366.48|364.78|366.31|364.61|366.48|364.78|366.27|364.57|12
1730158870000|2024-10-28 23:41:10|366.29|364.59|366.28|364.58|366.32|364.62|366.28|364.58|17
1730158880000|2024-10-28 23:41:20|366.27|364.57|366.31|364.61|366.31|364.61|366.27|364.57|7
1730158890000|2024-10-28 23:41:30|366.3|364.6|366.29|364.59|366.3|364.6|366.29|364.59|2
1730158900000|2024-10-28 23:41:40|366.28|364.58|366.34|364.64|366.35|364.65|366.28|364.58|6
1730158910000|2024-10-28 23:41:50|366.35|364.65|366.41|364.71|366.42|364.72|366.34|364.64|10
1730158920000|2024-10-28 23:42:00|366.4|364.7|366.24|364.54|366.4|364.7|366.23|364.53|13
1730158930000|2024-10-28 23:42:10|366.23|364.53|366.09|364.39|366.23|364.53|366.03|364.33|9
1730158940000|2024-10-28 23:42:20|366.1|364.4|366.07|364.37|366.11|364.41|366.06|364.36|6
1730158950000|2024-10-28 23:42:30|366.09|364.39|366.1|364.4|366.11|364.41|366.09|364.39|10
1730158960000|2024-10-28 23:42:40|366.09|364.39|365.95|364.25|366.09|364.39|365.91|364.21|11
1730158970000|2024-10-28 23:42:50|365.97|364.27|366.03|364.33|366.03|364.33|365.97|364.27|12
1730158980000|2024-10-28 23:43:00|366.02|364.32|366.08|364.38|366.08|364.38|366.02|364.32|6
1730158990000|2024-10-28 23:43:10|366.07|364.37|366|364.3|366.07|364.37|365.97|364.27|7
1730159000000|2024-10-28 23:43:20|366.02|364.32|366.24|364.54|366.24|364.54|366.02|364.32|10
1730159010000|2024-10-28 23:43:30|366.26|364.56|366.29|364.59|366.3|364.6|366.26|364.56|12
1730159020000|2024-10-28 23:43:40|366.3|364.6|366.34|364.64|366.34|364.64|366.3|364.6|10
1730159030000|2024-10-28 23:43:50|366.35|364.65|367.14|365.44|367.14|365.44|366.35|364.65|4
1730159040000|2024-10-28 23:44:00|367.15|365.45|367.19|365.49|367.19|365.49|367.15|365.45|5
1730159050000|2024-10-28 23:44:10|367.2|365.5|367.3|365.6|367.3|365.6|367.14|365.44|9
1730159060000|2024-10-28 23:44:20|367.25|365.55|367.28|365.58|367.31|365.61|367.23|365.53|9
1730159070000|2024-10-28 23:44:30|367.29|365.59|367.15|365.45|367.29|365.59|367.13|365.43|8
1730159080000|2024-10-28 23:44:40|367.08|365.38|366.95|365.25|367.09|365.39|366.95|365.25|8
1730159090000|2024-10-28 23:44:50|366.96|365.26|366.96|365.26|366.97|365.27|366.96|365.26|5
1730159100000|2024-10-28 23:45:00|366.94|365.24|366.69|364.99|366.94|365.24|366.66|364.96|10
1730159110000|2024-10-28 23:45:10|366.68|364.98|366.47|364.77|366.68|364.98|366.43|364.73|15
1730159120000|2024-10-28 23:45:20|366.48|364.78|366.61|364.91|366.67|364.97|366.47|364.77|20
1730159130000|2024-10-28 23:45:30|366.6|364.9|366.47|364.77|366.6|364.9|366.41|364.71|19
1730159140000|2024-10-28 23:45:40|366.48|364.78|366.46|364.76|366.5|364.8|366.45|364.75|11
1730159150000|2024-10-28 23:45:50|366.45|364.75|366.33|364.63|366.45|364.75|366.29|364.59|14
1730159160000|2024-10-28 23:46:00|366.32|364.62|366.37|364.67|366.37|364.67|366.32|364.62|12
1730159170000|2024-10-28 23:46:10|366.35|364.65|366.29|364.59|366.35|364.65|366.27|364.57|9
1730159180000|2024-10-28 23:46:20|366.28|364.58|366.26|364.56|366.3|364.6|366.25|364.55|17
1730159190000|2024-10-28 23:46:30|366.24|364.54|366.18|364.48|366.24|364.54|366.09|364.39|14
1730159200000|2024-10-28 23:46:40|366.19|364.49|366.14|364.44|366.19|364.49|366.12|364.42|13
1730159210000|2024-10-28 23:46:50|366.15|364.45|366.03|364.33|366.15|364.45|366.03|364.33|11
1730159220000|2024-10-28 23:47:00|366.04|364.34|366.17|364.47|366.17|364.47|366.04|364.34|11
1730159230000|2024-10-28 23:47:10|366.18|364.48|366.2|364.5|366.2|364.5|366.15|364.45|19
1730159240000|2024-10-28 23:47:20|366.22|364.52|366.19|364.49|366.36|364.66|366.11|364.41|26
1730159250000|2024-10-28 23:47:30|366.2|364.5|366.26|364.56|366.26|364.56|366.16|364.46|12
1730159260000|2024-10-28 23:47:40|366.28|364.58|366.29|364.59|366.29|364.59|366.26|364.56|8
1730159270000|2024-10-28 23:47:50|366.3|364.6|366.28|364.58|366.3|364.6|366.27|364.57|8
1730159280000|2024-10-28 23:48:00|366.29|364.59|366.34|364.64|366.38|364.68|366.28|364.58|11
1730159290000|2024-10-28 23:48:10|366.38|364.68|366.44|364.74|366.47|364.77|366.33|364.63|11
1730159300000|2024-10-28 23:48:20|366.49|364.79|366.44|364.74|366.49|364.79|366.44|364.74|6
1730159310000|2024-10-28 23:48:30|366.43|364.73|366.26|364.56|366.43|364.73|366.26|364.56|10
1730159320000|2024-10-28 23:48:40|366.27|364.57|366.18|364.48|366.27|364.57|366.16|364.46|7
1730159330000|2024-10-28 23:48:50|366.19|364.49|366.16|364.46|366.19|364.49|366.16|364.46|4
1730159340000|2024-10-28 23:49:00|366.18|364.48|366.23|364.53|366.27|364.57|366.18|364.48|13
1730159350000|2024-10-28 23:49:10|366.25|364.55|366.19|364.49|366.26|364.56|366.17|364.47|13
1730159360000|2024-10-28 23:49:20|366.25|364.55|366.23|364.53|366.25|364.55|366.23|364.53|8
1730159370000|2024-10-28 23:49:30|366.24|364.54|366.07|364.37|366.33|364.63|365.97|364.27|19
1730159380000|2024-10-28 23:49:40|366.06|364.36|366.15|364.45|366.15|364.45|366.03|364.33|14
1730159390000|2024-10-28 23:49:50|366.14|364.44|366.06|364.36|366.17|364.47|366.03|364.33|12
1730159400000|2024-10-28 23:50:00|366.11|364.41|366.07|364.37|366.11|364.41|366.03|364.33|15
1730159410000|2024-10-28 23:50:10|366.05|364.35|366.2|364.5|366.2|364.5|366.03|364.33|13
1730159420000|2024-10-28 23:50:20|366.34|364.64|366.16|364.46|366.36|364.66|366.12|364.42|19
1730159430000|2024-10-28 23:50:30|366.15|364.45|366.15|364.45|366.17|364.47|366.14|364.44|6
1730159440000|2024-10-28 23:50:40|366.17|364.47|366.31|364.61|366.34|364.64|366.17|364.47|15
1730159450000|2024-10-28 23:50:50|366.32|364.62|366.31|364.61|366.35|364.65|366.27|364.57|18
1730159460000|2024-10-28 23:51:00|366.32|364.62|366.37|364.67|366.39|364.69|366.31|364.61|16
1730159470000|2024-10-28 23:51:10|366.38|364.68|366.37|364.67|366.38|364.68|366.35|364.65|13
1730159480000|2024-10-28 23:51:20|366.38|364.68|366.29|364.59|366.38|364.68|366.28|364.58|10
1730159490000|2024-10-28 23:51:30|366.34|364.64|366.24|364.54|366.34|364.64|366.24|364.54|12
1730159500000|2024-10-28 23:51:40|366.23|364.53|366.07|364.37|366.24|364.54|366.06|364.36|14
1730159510000|2024-10-28 23:51:50|366.08|364.38|366.05|364.35|366.13|364.43|366.03|364.33|19
1730159520000|2024-10-28 23:52:00|366.06|364.36|365.97|364.27|366.07|364.37|365.94|364.24|12
1730159530000|2024-10-28 23:52:10|365.96|364.26|365.91|364.21|365.96|364.26|365.79|364.09|15
1730159540000|2024-10-28 23:52:20|365.93|364.23|365.94|364.24|365.95|364.25|365.86|364.16|19
1730159550000|2024-10-28 23:52:30|365.95|364.25|365.85|364.15|365.96|364.26|365.84|364.14|11
1730159560000|2024-10-28 23:52:40|365.86|364.16|365.78|364.08|365.89|364.19|365.77|364.07|19
1730159570000|2024-10-28 23:52:50|365.77|364.07|365.76|364.06|365.77|364.07|365.74|364.04|8
1730159580000|2024-10-28 23:53:00|365.77|364.07|365.8|364.1|365.8|364.1|365.75|364.05|18
1730159590000|2024-10-28 23:53:10|365.78|364.08|365.82|364.12|365.9|364.2|365.78|364.08|18
1730159600000|2024-10-28 23:53:20|365.86|364.16|365.86|364.16|365.89|364.19|365.86|364.16|7
1730159610000|2024-10-28 23:53:30|365.87|364.17|365.97|364.27|365.98|364.28|365.86|364.16|12
1730159620000|2024-10-28 23:53:40|365.95|364.25|366.18|364.48|366.24|364.54|365.95|364.25|19
1730159630000|2024-10-28 23:53:50|366.17|364.47|366.15|364.45|366.18|364.48|366.15|364.45|8
1730159640000|2024-10-28 23:54:00|366.14|364.44|365.95|364.25|366.15|364.45|365.95|364.25|14
1730159650000|2024-10-28 23:54:10|365.94|364.24|365.99|364.29|365.99|364.29|365.93|364.23|17
1730159660000|2024-10-28 23:54:20|365.95|364.25|365.88|364.18|365.97|364.27|365.88|364.18|9
1730159670000|2024-10-28 23:54:30|365.87|364.17|365.76|364.06|365.87|364.17|365.76|364.06|9
1730159680000|2024-10-28 23:54:40|365.77|364.07|365.77|364.07|365.8|364.1|365.76|364.06|11
1730159690000|2024-10-28 23:54:50|365.78|364.08|365.72|364.02|365.8|364.1|365.72|364.02|13
1730159700000|2024-10-28 23:55:00|365.75|364.05|365.88|364.18|365.92|364.22|365.74|364.04|16
1730159710000|2024-10-28 23:55:10|365.89|364.19|365.98|364.28|365.99|364.29|365.89|364.19|9
1730159720000|2024-10-28 23:55:20|365.96|364.26|365.97|364.27|365.97|364.27|365.95|364.25|8
1730159730000|2024-10-28 23:55:30|366.04|364.34|366.17|364.47|366.17|364.47|365.96|364.26|17
1730159740000|2024-10-28 23:55:40|366.18|364.48|366.29|364.59|366.31|364.61|366.13|364.43|14
1730159750000|2024-10-28 23:55:50|366.28|364.58|366.3|364.6|366.33|364.63|366.28|364.58|9
1730159760000|2024-10-28 23:56:00|366.29|364.59|366.08|364.38|366.29|364.59|366.08|364.38|17
1730159770000|2024-10-28 23:56:10|366.07|364.37|365.94|364.24|366.07|364.37|365.93|364.23|21
1730159780000|2024-10-28 23:56:20|365.93|364.23|365.95|364.25|365.98|364.28|365.91|364.21|18
1730159790000|2024-10-28 23:56:30|365.97|364.27|366.05|364.35|366.07|364.37|365.97|364.27|7
1730159800000|2024-10-28 23:56:40|366.07|364.37|366.11|364.41|366.11|364.41|366.04|364.34|16
1730159810000|2024-10-28 23:56:50|366.12|364.42|366.13|364.43|366.15|364.45|366.1|364.4|7
1730159820000|2024-10-28 23:57:00|366.14|364.44|366.09|364.39|366.16|364.46|366.09|364.39|15
1730159830000|2024-10-28 23:57:10|366.1|364.4|366.12|364.42|366.13|364.43|366.07|364.37|17
1730159840000|2024-10-28 23:57:20|366.11|364.41|365.97|364.27|366.12|364.42|365.97|364.27|10
1730159850000|2024-10-28 23:57:30|365.96|364.26|365.97|364.27|366|364.3|365.94|364.24|18
1730159860000|2024-10-28 23:57:40|365.96|364.26|365.98|364.28|366.01|364.31|365.96|364.26|15
1730159870000|2024-10-28 23:57:50|366.02|364.32|366.14|364.44|366.14|364.44|366.02|364.32|8
1730159880000|2024-10-28 23:58:00|366.13|364.43|366.09|364.39|366.13|364.43|366.08|364.38|5
1730159890000|2024-10-28 23:58:10|366.08|364.38|366.03|364.33|366.08|364.38|366.02|364.32|6
1730159900000|2024-10-28 23:58:20|366.04|364.34|366.02|364.32|366.08|364.38|366.01|364.31|10
1730159910000|2024-10-28 23:58:30|366.01|364.31|366.08|364.38|366.09|364.39|366|364.3|6
1730159920000|2024-10-28 23:58:40|366.1|364.4|366.07|364.37|366.12|364.42|366.07|364.37|10
1730159930000|2024-10-28 23:58:50|366.08|364.38|366.04|364.34|366.08|364.38|366.04|364.34|6
1730159940000|2024-10-28 23:59:00|366.05|364.35|366.06|364.36|366.09|364.39|366.04|364.34|10
1730159950000|2024-10-28 23:59:10|366.07|364.37|366.08|364.38|366.12|364.42|366.06|364.36|9
1730159960000|2024-10-28 23:59:20|366.07|364.37|366.07|364.37|366.08|364.38|366.04|364.34|6
1730159970000|2024-10-28 23:59:30|366.08|364.38|366.04|364.34|366.09|364.39|366.04|364.34|4
1730159980000|2024-10-28 23:59:40|366.06|364.36|366.06|364.36|366.07|364.37|366.06|364.36|7
1730159990000|2024-10-28 23:59:50|366.04|364.34|366.03|364.33|366.04|364.34|366.03|364.33|2
1730160000000|2024-10-29 00:00:00|366.04|364.34|366.12|364.42|366.12|364.42|366.04|364.34|15
1730160010000|2024-10-29 00:00:10|366.09|364.39|366.24|364.54|366.24|364.54|366.09|364.39|17
1730160020000|2024-10-29 00:00:20|366.25|364.55|366.27|364.57|366.3|364.6|366.25|364.55|9
1730160030000|2024-10-29 00:00:30|366.31|364.61|366.27|364.57|366.31|364.61|366.26|364.56|11
1730160040000|2024-10-29 00:00:40|366.29|364.59|366.35|364.65|366.35|364.65|366.29|364.59|16
1730160050000|2024-10-29 00:00:50|366.36|364.66|366.3|364.6|366.36|364.66|366.26|364.56|23
1730160060000|2024-10-29 00:01:00|366.31|364.61|366.34|364.64|366.34|364.64|366.29|364.59|16
1730160070000|2024-10-29 00:01:10|366.37|364.67|366.37|364.67|366.42|364.72|366.36|364.66|19
1730160080000|2024-10-29 00:01:20|366.38|364.68|366.31|364.61|366.41|364.71|366.3|364.6|19
1730160090000|2024-10-29 00:01:30|366.3|364.6|366.24|364.54|366.31|364.61|366.21|364.51|13
1730160100000|2024-10-29 00:01:40|366.25|364.55|366.28|364.58|366.28|364.58|366.1|364.4|23
1730160110000|2024-10-29 00:01:50|366.26|364.56|366.21|364.51|366.28|364.58|366.18|364.48|19
1730160120000|2024-10-29 00:02:00|366.18|364.48|366.16|364.46|366.18|364.48|366.1|364.4|22
1730160130000|2024-10-29 00:02:10|366.15|364.45|366.3|364.6|366.3|364.6|366.14|364.44|18
1730160140000|2024-10-29 00:02:20|366.33|364.63|366.29|364.59|366.33|364.63|366.28|364.58|11
1730160150000|2024-10-29 00:02:30|366.27|364.57|366.14|364.44|366.27|364.57|366.12|364.42|8
1730160160000|2024-10-29 00:02:40|366.12|364.42|365.83|364.13|366.17|364.47|365.82|364.12|17
1730160170000|2024-10-29 00:02:50|365.84|364.14|365.85|364.15|365.86|364.16|365.83|364.13|22
1730160180000|2024-10-29 00:03:00|365.83|364.13|365.9|364.2|365.9|364.2|365.78|364.08|21
1730160190000|2024-10-29 00:03:10|365.89|364.19|365.78|364.08|365.89|364.19|365.75|364.05|16
1730160200000|2024-10-29 00:03:20|365.77|364.07|365.82|364.12|365.82|364.12|365.73|364.03|15
1730160210000|2024-10-29 00:03:30|365.81|364.11|365.86|364.16|365.86|364.16|365.81|364.11|10
1730160220000|2024-10-29 00:03:40|365.89|364.19|365.86|364.16|365.9|364.2|365.86|364.16|4
1730160230000|2024-10-29 00:03:50|365.85|364.15|365.78|364.08|365.86|364.16|365.74|364.04|11
1730160240000|2024-10-29 00:04:00|365.79|364.09|365.68|363.98|365.79|364.09|365.67|363.97|10
1730160250000|2024-10-29 00:04:10|365.67|363.97|365.67|363.97|365.67|363.97|365.66|363.96|3
1730160260000|2024-10-29 00:04:20|365.68|363.98|365.75|364.05|365.75|364.05|365.66|363.96|19
1730160270000|2024-10-29 00:04:30|365.77|364.07|365.74|364.04|365.79|364.09|365.74|364.04|8
1730160280000|2024-10-29 00:04:40|365.75|364.05|365.83|364.13|365.83|364.13|365.75|364.05|7
1730160290000|2024-10-29 00:04:50|365.82|364.12|365.83|364.13|365.83|364.13|365.79|364.09|7
1730160300000|2024-10-29 00:05:00|365.84|364.14|366.04|364.34|366.06|364.36|365.83|364.13|15
1730160310000|2024-10-29 00:05:10|366.03|364.33|365.99|364.29|366.1|364.4|365.99|364.29|21
1730160320000|2024-10-29 00:05:20|365.95|364.25|365.79|364.09|365.95|364.25|365.79|364.09|14
1730160330000|2024-10-29 00:05:30|365.77|364.07|365.57|363.87|365.77|364.07|365.57|363.87|15
1730160340000|2024-10-29 00:05:40|365.53|363.83|365.34|363.64|365.53|363.83|365.34|363.64|9
1730160350000|2024-10-29 00:05:50|365.33|363.63|365.27|363.57|365.36|363.66|365.26|363.56|13
1730160360000|2024-10-29 00:06:00|365.32|363.62|365.17|363.47|365.32|363.62|365.16|363.46|13
1730160370000|2024-10-29 00:06:10|365.16|363.46|365.13|363.43|365.18|363.48|365.13|363.43|15
1730160380000|2024-10-29 00:06:20|365.12|363.42|365.15|363.45|365.15|363.45|365.08|363.38|10
1730160390000|2024-10-29 00:06:30|365.21|363.51|365.16|363.46|365.23|363.53|365.12|363.42|22
1730160400000|2024-10-29 00:06:40|365.19|363.49|365.2|363.5|365.23|363.53|365.19|363.49|5
1730160410000|2024-10-29 00:06:50|365.19|363.49|365.23|363.53|365.23|363.53|365.14|363.44|8
1730160420000|2024-10-29 00:07:00|365.21|363.51|365.17|363.47|365.25|363.55|365.14|363.44|15
1730160430000|2024-10-29 00:07:10|365.19|363.49|365.14|363.44|365.19|363.49|365.12|363.42|9
1730160440000|2024-10-29 00:07:20|365.15|363.45|365.29|363.59|365.34|363.64|365.14|363.44|16
1730160450000|2024-10-29 00:07:30|365.28|363.58|365.21|363.51|365.28|363.58|365.21|363.51|12
1730160460000|2024-10-29 00:07:40|365.19|363.49|365.17|363.47|365.19|363.49|365.1|363.4|15
1730160470000|2024-10-29 00:07:50|365.15|363.45|365.22|363.52|365.22|363.52|365.14|363.44|5
1730160480000|2024-10-29 00:08:00|365.21|363.51|365.09|363.39|365.21|363.51|365.09|363.39|9
1730160490000|2024-10-29 00:08:10|365.1|363.4|365.42|363.72|365.42|363.72|365.1|363.4|9
1730160500000|2024-10-29 00:08:20|365.43|363.73|365.39|363.69|365.43|363.73|365.35|363.65|15
1730160510000|2024-10-29 00:08:30|365.38|363.68|365.44|363.74|365.45|363.75|365.3|363.6|18
1730160520000|2024-10-29 00:08:40|365.41|363.71|365.4|363.7|365.43|363.73|365.4|363.7|8
1730160530000|2024-10-29 00:08:50|365.41|363.71|365.36|363.66|365.45|363.75|365.36|363.66|10
1730160540000|2024-10-29 00:09:00|365.3|363.6|365.28|363.58|365.3|363.6|365.2|363.5|11
1730160550000|2024-10-29 00:09:10|365.3|363.6|365.27|363.57|365.37|363.67|365.27|363.57|13
1730160560000|2024-10-29 00:09:20|365.25|363.55|365.34|363.64|365.35|363.65|365.23|363.53|11
1730160570000|2024-10-29 00:09:30|365.35|363.65|365.52|363.82|365.52|363.82|365.35|363.65|13
1730160580000|2024-10-29 00:09:40|365.51|363.81|365.49|363.79|365.51|363.81|365.42|363.72|12
1730160590000|2024-10-29 00:09:50|365.5|363.8|365.48|363.78|365.53|363.83|365.47|363.77|11
1730160600000|2024-10-29 00:10:00|365.47|363.77|365.66|363.96|365.66|363.96|365.47|363.77|15
1730160610000|2024-10-29 00:10:10|365.65|363.95|365.65|363.95|365.68|363.98|365.65|363.95|13
1730160620000|2024-10-29 00:10:20|365.66|363.96|365.51|363.81|365.66|363.96|365.42|363.72|22
1730160630000|2024-10-29 00:10:30|365.5|363.8|365.48|363.78|365.55|363.85|365.45|363.75|15
1730160640000|2024-10-29 00:10:40|365.46|363.76|365.51|363.81|365.52|363.82|365.46|363.76|13
1730160650000|2024-10-29 00:10:50|365.53|363.83|365.53|363.83|365.53|363.83|365.51|363.81|3
1730160660000|2024-10-29 00:11:00|365.52|363.82|365.61|363.91|365.61|363.91|365.47|363.77|9
1730160670000|2024-10-29 00:11:10|365.59|363.89|365.64|363.94|365.64|363.94|365.59|363.89|17
1730160680000|2024-10-29 00:11:20|365.62|363.92|365.53|363.83|365.64|363.94|365.45|363.75|22
1730160690000|2024-10-29 00:11:30|365.54|363.84|365.61|363.91|365.62|363.92|365.52|363.82|16
1730160700000|2024-10-29 00:11:40|365.62|363.92|365.53|363.83|365.64|363.94|365.52|363.82|10
1730160710000|2024-10-29 00:11:50|365.55|363.85|365.65|363.95|365.65|363.95|365.53|363.83|16
1730160720000|2024-10-29 00:12:00|365.66|363.96|365.68|363.98|365.7|364|365.65|363.95|16
1730160730000|2024-10-29 00:12:10|365.69|363.99|365.64|363.94|365.71|364.01|365.6|363.9|11
1730160740000|2024-10-29 00:12:20|365.65|363.95|365.53|363.83|365.65|363.95|365.53|363.83|9
1730160750000|2024-10-29 00:12:30|365.54|363.84|365.69|363.99|365.69|363.99|365.54|363.84|12
1730160760000|2024-10-29 00:12:40|365.67|363.97|365.69|363.99|365.69|363.99|365.63|363.93|10
1730160770000|2024-10-29 00:12:50|365.71|364.01|365.7|364|365.74|364.04|365.7|364|6
1730160780000|2024-10-29 00:13:00|365.68|363.98|365.72|364.02|365.74|364.04|365.68|363.98|8
1730160790000|2024-10-29 00:13:10|365.73|364.03|365.73|364.03|365.75|364.05|365.72|364.02|12
1730160800000|2024-10-29 00:13:20|365.74|364.04|365.88|364.18|365.88|364.18|365.74|364.04|14
1730160810000|2024-10-29 00:13:30|365.87|364.17|365.84|364.14|365.88|364.18|365.81|364.11|23
1730160820000|2024-10-29 00:13:40|365.85|364.15|365.71|364.01|365.85|364.15|365.69|363.99|12
1730160830000|2024-10-29 00:13:50|365.69|363.99|365.74|364.04|365.74|364.04|365.69|363.99|4
1730160840000|2024-10-29 00:14:00|365.73|364.03|365.69|363.99|365.73|364.03|365.69|363.99|6
1730160850000|2024-10-29 00:14:10|365.71|364.01|365.87|364.17|365.87|364.17|365.71|364.01|11
1730160860000|2024-10-29 00:14:20|365.88|364.18|365.84|364.14|365.96|364.26|365.84|364.14|15
1730160870000|2024-10-29 00:14:30|365.85|364.15|365.83|364.13|365.85|364.15|365.83|364.13|9
1730160880000|2024-10-29 00:14:40|365.84|364.14|365.85|364.15|365.94|364.24|365.83|364.13|13
1730160900000|2024-10-29 00:15:00|365.86|364.16|365.89|364.19|365.9|364.2|365.85|364.15|9
1730160910000|2024-10-29 00:15:10|365.9|364.2|365.89|364.19|365.91|364.21|365.88|364.18|8
1730160920000|2024-10-29 00:15:20|365.88|364.18|365.71|364.01|365.88|364.18|365.71|364.01|12
1730160930000|2024-10-29 00:15:30|365.72|364.02|365.74|364.04|365.83|364.13|365.72|364.02|12
1730160940000|2024-10-29 00:15:40|365.76|364.06|365.88|364.18|365.88|364.18|365.74|364.04|13
1730160950000|2024-10-29 00:15:50|365.89|364.19|365.82|364.12|365.89|364.19|365.82|364.12|7
1730160960000|2024-10-29 00:16:00|365.81|364.11|365.77|364.07|365.87|364.17|365.77|364.07|13
1730160970000|2024-10-29 00:16:10|365.79|364.09|365.74|364.04|365.79|364.09|365.74|364.04|5
1730160980000|2024-10-29 00:16:20|365.75|364.05|365.75|364.05|365.76|364.06|365.74|364.04|8
1730160990000|2024-10-29 00:16:30|365.74|364.04|365.9|364.2|365.92|364.22|365.74|364.04|16
1730161000000|2024-10-29 00:16:40|365.89|364.19|365.86|364.16|365.92|364.22|365.85|364.15|20
1730161010000|2024-10-29 00:16:50|365.87|364.17|365.86|364.16|365.88|364.18|365.86|364.16|3
1730161020000|2024-10-29 00:17:00|365.87|364.17|365.93|364.23|365.94|364.24|365.86|364.16|19
1730161030000|2024-10-29 00:17:10|365.95|364.25|366.01|364.31|366.07|364.37|365.95|364.25|22
1730161040000|2024-10-29 00:17:20|365.99|364.29|365.86|364.16|365.99|364.29|365.86|364.16|12
1730161050000|2024-10-29 00:17:30|365.84|364.14|365.97|364.27|365.97|364.27|365.83|364.13|12
1730161060000|2024-10-29 00:17:40|365.99|364.29|366.07|364.37|366.08|364.38|365.94|364.24|19
1730161070000|2024-10-29 00:17:50|366.09|364.39|366.16|364.46|366.31|364.61|366.08|364.38|13
1730161080000|2024-10-29 00:18:00|366.15|364.45|366|364.3|366.16|364.46|366|364.3|18
1730161090000|2024-10-29 00:18:10|365.95|364.25|365.68|363.98|365.97|364.27|365.67|363.97|24
1730161100000|2024-10-29 00:18:20|365.73|364.03|365.88|364.18|365.88|364.18|365.72|364.02|16
1730161110000|2024-10-29 00:18:30|365.87|364.17|365.94|364.24|365.94|364.24|365.84|364.14|15
1730161120000|2024-10-29 00:18:40|365.88|364.18|365.92|364.22|365.93|364.23|365.86|364.16|7
1730161130000|2024-10-29 00:18:50|365.91|364.21|365.89|364.19|365.92|364.22|365.89|364.19|8
1730161140000|2024-10-29 00:19:00|365.91|364.21|366.09|364.39|366.09|364.39|365.89|364.19|16
1730161150000|2024-10-29 00:19:10|366.05|364.35|366.08|364.38|366.11|364.41|366.02|364.32|13
1730161160000|2024-10-29 00:19:20|366.09|364.39|366.07|364.37|366.09|364.39|366.06|364.36|15
1730161170000|2024-10-29 00:19:30|366.06|364.36|365.89|364.19|366.08|364.38|365.89|364.19|18
1730161180000|2024-10-29 00:19:40|365.9|364.2|365.93|364.23|365.95|364.25|365.86|364.16|18
1730161190000|2024-10-29 00:19:50|365.92|364.22|365.83|364.13|365.95|364.25|365.79|364.09|24
1730161200000|2024-10-29 00:20:00|365.84|364.14|366.06|364.36|366.09|364.39|365.84|364.14|26
1730161210000|2024-10-29 00:20:10|366.01|364.31|365.98|364.28|366.05|364.35|365.97|364.27|16
1730161220000|2024-10-29 00:20:20|366|364.3|366.28|364.58|366.48|364.78|365.99|364.29|22
1730161230000|2024-10-29 00:20:30|366.26|364.56|365.89|364.19|366.26|364.56|365.86|364.16|20
1730161240000|2024-10-29 00:20:40|365.88|364.18|365.88|364.18|365.9|364.2|365.87|364.17|15
1730161250000|2024-10-29 00:20:50|365.9|364.2|365.84|364.14|365.96|364.26|365.84|364.14|14
1730161260000|2024-10-29 00:21:00|365.81|364.11|365.74|364.04|365.81|364.11|365.64|363.94|11
1730161270000|2024-10-29 00:21:10|365.71|364.01|365.54|363.84|365.74|364.04|365.51|363.81|17
1730161280000|2024-10-29 00:21:20|365.52|363.82|365.53|363.83|365.55|363.85|365.47|363.77|17
1730161290000|2024-10-29 00:21:30|365.51|363.81|365.47|363.77|365.53|363.83|365.46|363.76|9
1730161300000|2024-10-29 00:21:40|365.48|363.78|366.02|364.32|366.02|364.32|365.42|363.72|17
1730161310000|2024-10-29 00:21:50|366.03|364.33|365.96|364.26|366.03|364.33|365.92|364.22|20
1730161320000|2024-10-29 00:22:00|365.97|364.27|365.66|363.96|365.97|364.27|365.66|363.96|10
1730161330000|2024-10-29 00:22:10|365.61|363.91|365.52|363.82|365.61|363.91|365.48|363.78|20
1730161340000|2024-10-29 00:22:20|365.54|363.84|365.5|363.8|365.54|363.84|365.48|363.78|10
1730161350000|2024-10-29 00:22:30|365.48|363.78|365.44|363.74|365.48|363.78|365.44|363.74|4
1730161360000|2024-10-29 00:22:40|365.42|363.72|365.34|363.64|365.42|363.72|365.29|363.59|10
1730161370000|2024-10-29 00:22:50|365.35|363.65|365.34|363.64|365.35|363.65|365.26|363.56|13
1730161380000|2024-10-29 00:23:00|365.33|363.63|365.41|363.71|365.41|363.71|365.25|363.55|13
1730161390000|2024-10-29 00:23:10|365.39|363.69|365.25|363.55|365.47|363.77|365.25|363.55|19
1730161400000|2024-10-29 00:23:20|365.23|363.53|365.11|363.41|365.25|363.55|365.11|363.41|12
1730161410000|2024-10-29 00:23:30|365.1|363.4|365.07|363.37|365.1|363.4|365|363.3|16
1730161420000|2024-10-29 00:23:40|365.08|363.38|365.11|363.41|365.14|363.44|365.06|363.36|18
1730161430000|2024-10-29 00:23:50|365.13|363.43|365.25|363.55|365.25|363.55|365.13|363.43|20
1730161440000|2024-10-29 00:24:00|365.29|363.59|365.21|363.51|365.29|363.59|365.21|363.51|19
1730161450000|2024-10-29 00:24:10|365.16|363.46|365.69|363.99|365.69|363.99|365.16|363.46|17
1730161460000|2024-10-29 00:24:20|365.7|364|365.59|363.89|365.7|364|365.57|363.87|21
1730161470000|2024-10-29 00:24:30|365.57|363.87|365.48|363.78|365.58|363.88|365.47|363.77|15
1730161480000|2024-10-29 00:24:40|365.49|363.79|365.7|364|365.7|364|365.3|363.6|19
1730161490000|2024-10-29 00:24:50|365.71|364.01|365.69|363.99|365.77|364.07|365.68|363.98|16
1730161500000|2024-10-29 00:25:00|365.7|364|365.43|363.73|365.7|364|365.4|363.7|18
1730161510000|2024-10-29 00:25:10|365.41|363.71|365.43|363.73|365.49|363.79|365.39|363.69|17
1730161520000|2024-10-29 00:25:20|365.44|363.74|366.01|364.31|366.15|364.45|365.44|363.74|18
1730161530000|2024-10-29 00:25:30|366.02|364.32|366.45|364.75|366.5|364.8|365.92|364.22|20
1730161540000|2024-10-29 00:25:40|366.43|364.73|366.52|364.82|366.55|364.85|366.43|364.73|16
1730161550000|2024-10-29 00:25:50|366.53|364.83|367.26|365.56|367.26|365.56|366.5|364.8|15
1730161560000|2024-10-29 00:26:00|367.25|365.55|368.1|366.4|368.43|366.73|367.25|365.55|29
1730161570000|2024-10-29 00:26:10|368.11|366.41|368.69|366.99|368.69|366.99|368.09|366.39|14
1730161580000|2024-10-29 00:26:20|368.7|367|368.53|366.83|368.71|367.01|368.52|366.82|13
1730161590000|2024-10-29 00:26:30|368.51|366.81|368.45|366.75|368.56|366.86|368.45|366.75|23
1730161600000|2024-10-29 00:26:40|368.37|366.67|368.44|366.74|368.45|366.75|368.35|366.65|6
1730161610000|2024-10-29 00:26:50|368.47|366.77|368.44|366.74|368.53|366.83|368.44|366.74|4
1730161620000|2024-10-29 00:27:00|368.42|366.72|368.49|366.79|368.53|366.83|368.31|366.61|15
1730161630000|2024-10-29 00:27:10|368.51|366.81|368.67|366.97|368.68|366.98|368.51|366.81|10
1730161640000|2024-10-29 00:27:20|368.65|366.95|368.52|366.82|368.65|366.95|368.51|366.81|13
1730161650000|2024-10-29 00:27:30|368.51|366.81|368.31|366.61|368.51|366.81|368.2|366.5|11
1730161660000|2024-10-29 00:27:40|368.29|366.59|368.22|366.52|368.29|366.59|368.2|366.5|12
1730161670000|2024-10-29 00:27:50|368.21|366.51|367.63|365.93|368.21|366.51|367.63|365.93|22
1730161680000|2024-10-29 00:28:00|367.62|365.92|367.64|365.94|367.64|365.94|367.51|365.81|17
1730161690000|2024-10-29 00:28:10|367.65|365.95|367.57|365.87|367.65|365.95|367.57|365.87|8
1730161700000|2024-10-29 00:28:20|367.56|365.86|367.48|365.78|367.58|365.88|367.47|365.77|15
1730161710000|2024-10-29 00:28:30|367.47|365.77|367.47|365.77|367.51|365.81|367.38|365.68|18
1730161720000|2024-10-29 00:28:40|367.48|365.78|367.39|365.69|367.55|365.85|367.39|365.69|17
1730161730000|2024-10-29 00:28:50|367.4|365.7|367.39|365.69|367.41|365.71|367.39|365.69|6
1730161740000|2024-10-29 00:29:00|367.41|365.71|367.38|365.68|367.46|365.76|367.38|365.68|9
1730161750000|2024-10-29 00:29:10|367.35|365.65|367.18|365.48|367.35|365.65|367.18|365.48|12
1730161760000|2024-10-29 00:29:20|367.17|365.47|367.16|365.46|367.18|365.48|367.16|365.46|8
1730161770000|2024-10-29 00:29:30|367.56|365.86|367.85|366.15|367.9|366.2|367.54|365.84|18
1730161780000|2024-10-29 00:29:40|367.74|366.04|367.77|366.07|367.91|366.21|367.74|366.04|9
1730161790000|2024-10-29 00:29:50|367.69|365.99|367.71|366.01|367.75|366.05|367.64|365.94|22
1730161800000|2024-10-29 00:30:00|367.69|365.99|367.48|365.78|367.69|365.99|367.45|365.75|20
1730161810000|2024-10-29 00:30:10|367.47|365.77|367.54|365.84|367.55|365.85|367.47|365.77|11
1730161820000|2024-10-29 00:30:20|367.55|365.85|367.55|365.85|367.58|365.88|367.53|365.83|14
1730161830000|2024-10-29 00:30:30|367.54|365.84|367.46|365.76|367.54|365.84|367.45|365.75|13
1730161840000|2024-10-29 00:30:40|367.45|365.75|367.27|365.57|367.45|365.75|367.24|365.54|10
1730161850000|2024-10-29 00:30:50|367.28|365.58|367.46|365.76|367.47|365.77|367.28|365.58|23
1730161860000|2024-10-29 00:31:00|367.45|365.75|367.54|365.84|367.54|365.84|367.41|365.71|17
1730161870000|2024-10-29 00:31:10|367.53|365.83|367.42|365.72|367.53|365.83|367.37|365.67|17
1730161880000|2024-10-29 00:31:20|367.41|365.71|367.36|365.66|367.41|365.71|367.35|365.65|9
1730161890000|2024-10-29 00:31:30|367.35|365.65|367.44|365.74|367.44|365.74|367.35|365.65|11
1730161900000|2024-10-29 00:31:40|367.43|365.73|367.3|365.6|367.43|365.73|367.28|365.58|16
1730161910000|2024-10-29 00:31:50|367.29|365.59|367.24|365.54|367.29|365.59|367.23|365.53|11
1730161920000|2024-10-29 00:32:00|367.23|365.53|367.17|365.47|367.24|365.54|367.14|365.44|14
1730161930000|2024-10-29 00:32:10|367.16|365.46|367.05|365.35|367.16|365.46|367.05|365.35|6
1730161940000|2024-10-29 00:32:20|367.06|365.36|367.15|365.45|367.21|365.51|367.05|365.35|21
1730161950000|2024-10-29 00:32:30|367.16|365.46|367.06|365.36|367.17|365.47|367.05|365.35|15
1730161960000|2024-10-29 00:32:40|367.05|365.35|367.05|365.35|367.06|365.36|367.05|365.35|3
1730161970000|2024-10-29 00:32:50|367.1|365.4|367.12|365.42|367.15|365.45|367.08|365.38|13
1730161980000|2024-10-29 00:33:00|367.11|365.41|367.45|365.75|367.48|365.78|367.11|365.41|24
1730161990000|2024-10-29 00:33:10|367.46|365.76|367.27|365.57|367.46|365.76|367.26|365.56|14
1730162000000|2024-10-29 00:33:20|367.26|365.56|367.25|365.55|367.27|365.57|367.17|365.47|19
1730162010000|2024-10-29 00:33:30|367.24|365.54|367.14|365.44|367.25|365.55|367.13|365.43|16
1730162020000|2024-10-29 00:33:40|367.13|365.43|367.05|365.35|367.14|365.44|367.05|365.35|11
1730162030000|2024-10-29 00:33:50|367.04|365.34|366.94|365.24|367.06|365.36|366.94|365.24|11
1730162040000|2024-10-29 00:34:00|366.95|365.25|367.08|365.38|367.08|365.38|366.94|365.24|15
1730162050000|2024-10-29 00:34:10|366.99|365.29|366.96|365.26|367.07|365.37|366.96|365.26|19
1730162060000|2024-10-29 00:34:20|366.98|365.28|367.21|365.51|367.24|365.54|366.98|365.28|19
1730162070000|2024-10-29 00:34:30|367.19|365.49|367.05|365.35|367.21|365.51|367.03|365.33|16
1730162080000|2024-10-29 00:34:40|367.06|365.36|367.03|365.33|367.1|365.4|367.02|365.32|14
1730162090000|2024-10-29 00:34:50|367.04|365.34|367.03|365.33|367.05|365.35|366.98|365.28|15
1730162100000|2024-10-29 00:35:00|367.02|365.32|366.79|365.09|367.02|365.32|366.79|365.09|19
1730162110000|2024-10-29 00:35:10|366.76|365.06|366.64|364.94|366.77|365.07|366.61|364.91|20
1730162120000|2024-10-29 00:35:20|366.7|365|366.68|364.98|366.72|365.02|366.64|364.94|15
1730162130000|2024-10-29 00:35:30|366.71|365.01|366.86|365.16|366.87|365.17|366.71|365.01|10
1730162140000|2024-10-29 00:35:40|366.85|365.15|366.83|365.13|366.85|365.15|366.81|365.11|11
1730162150000|2024-10-29 00:35:50|366.81|365.11|366.88|365.18|366.89|365.19|366.81|365.11|19
1730162160000|2024-10-29 00:36:00|366.85|365.15|366.86|365.16|367|365.3|366.83|365.13|24
1730162170000|2024-10-29 00:36:10|366.85|365.15|366.88|365.18|366.94|365.24|366.84|365.14|24
1730162180000|2024-10-29 00:36:20|366.87|365.17|366.77|365.07|366.87|365.17|366.77|365.07|17
1730162190000|2024-10-29 00:36:30|366.76|365.06|366.74|365.04|366.77|365.07|366.74|365.04|10
1730162200000|2024-10-29 00:36:40|366.73|365.03|366.68|364.98|366.73|365.03|366.66|364.96|16
1730162210000|2024-10-29 00:36:50|366.7|365|366.74|365.04|366.82|365.12|366.7|365|14
1730162220000|2024-10-29 00:37:00|366.73|365.03|366.68|364.98|366.73|365.03|366.67|364.97|11
1730162230000|2024-10-29 00:37:10|366.69|364.99|366.85|365.15|366.85|365.15|366.63|364.93|17
1730162240000|2024-10-29 00:37:20|366.91|365.21|366.84|365.14|366.91|365.21|366.79|365.09|23
1730162250000|2024-10-29 00:37:30|366.85|365.15|366.95|365.25|366.96|365.26|366.83|365.13|17
1730162260000|2024-10-29 00:37:40|366.96|365.26|367.04|365.34|367.05|365.35|366.96|365.26|17
1730162270000|2024-10-29 00:37:50|367.03|365.33|366.98|365.28|367.03|365.33|366.95|365.25|18
1730162280000|2024-10-29 00:38:00|366.99|365.29|367.04|365.34|367.05|365.35|366.91|365.21|15
1730162290000|2024-10-29 00:38:10|367.03|365.33|367.06|365.36|367.12|365.42|366.96|365.26|23
1730162300000|2024-10-29 00:38:20|367.05|365.35|367.05|365.35|367.09|365.39|367.03|365.33|12
1730162310000|2024-10-29 00:38:30|367.04|365.34|366.86|365.16|367.04|365.34|366.84|365.14|16
1730162320000|2024-10-29 00:38:40|366.85|365.15|366.86|365.16|366.89|365.19|366.85|365.15|15
1730162330000|2024-10-29 00:38:50|366.87|365.17|366.86|365.16|366.93|365.23|366.86|365.16|13
1730162340000|2024-10-29 00:39:00|366.88|365.18|367|365.3|367|365.3|366.88|365.18|11
1730162350000|2024-10-29 00:39:10|367.04|365.34|367.09|365.39|367.11|365.41|367.04|365.34|21
1730162360000|2024-10-29 00:39:20|367.1|365.4|367.19|365.49|367.21|365.51|367.08|365.38|22
1730162370000|2024-10-29 00:39:30|367.17|365.47|367.15|365.45|367.17|365.47|367.11|365.41|17
1730162380000|2024-10-29 00:39:40|367.13|365.43|367.13|365.43|367.15|365.45|367.07|365.37|21
1730162390000|2024-10-29 00:39:50|367.12|365.42|367.1|365.4|367.16|365.46|367.08|365.38|17
1730162400000|2024-10-29 00:40:00|367.08|365.38|367.01|365.31|367.08|365.38|366.99|365.29|22
1730162410000|2024-10-29 00:40:10|367|365.3|367|365.3|367|365.3|366.95|365.25|11
1730162420000|2024-10-29 00:40:20|366.99|365.29|366.95|365.25|367.04|365.34|366.95|365.25|13
1730162430000|2024-10-29 00:40:30|366.93|365.23|366.81|365.11|366.96|365.26|366.78|365.08|28
1730162440000|2024-10-29 00:40:40|366.83|365.13|366.78|365.08|366.86|365.16|366.78|365.08|15
1730162450000|2024-10-29 00:40:50|366.82|365.12|366.84|365.14|366.86|365.16|366.81|365.11|7
1730162460000|2024-10-29 00:41:00|366.86|365.16|366.68|364.98|366.86|365.16|366.65|364.95|19
1730162470000|2024-10-29 00:41:10|366.67|364.97|366.67|364.97|366.68|364.98|366.59|364.89|17
1730162480000|2024-10-29 00:41:20|366.65|364.95|366.49|364.79|366.65|364.95|366.45|364.75|18
1730162490000|2024-10-29 00:41:30|366.45|364.75|366.44|364.74|366.49|364.79|366.43|364.73|16
1730162500000|2024-10-29 00:41:40|366.45|364.75|366.44|364.74|366.46|364.76|366.42|364.72|11
1730162510000|2024-10-29 00:41:50|366.45|364.75|366.51|364.81|366.56|364.86|366.45|364.75|20
1730162520000|2024-10-29 00:42:00|366.5|364.8|366.53|364.83|366.53|364.83|366.48|364.78|10
1730162530000|2024-10-29 00:42:10|366.52|364.82|366.43|364.73|366.52|364.82|366.42|364.72|17
1730162540000|2024-10-29 00:42:20|366.44|364.74|366.49|364.79|366.49|364.79|366.44|364.74|11
1730162550000|2024-10-29 00:42:30|366.48|364.78|366.37|364.67|366.49|364.79|366.37|364.67|8
1730162560000|2024-10-29 00:42:40|366.36|364.66|366.18|364.48|366.36|364.66|366.17|364.47|9
1730162570000|2024-10-29 00:42:50|366.17|364.47|366.08|364.38|366.22|364.52|366.08|364.38|17
1730162580000|2024-10-29 00:43:00|366.06|364.36|365.9|364.2|366.06|364.36|365.89|364.19|20
1730162590000|2024-10-29 00:43:10|365.91|364.21|365.94|364.24|365.98|364.28|365.91|364.21|16
1730162600000|2024-10-29 00:43:20|365.96|364.26|365.92|364.22|365.97|364.27|365.92|364.22|9
1730162610000|2024-10-29 00:43:30|365.91|364.21|365.97|364.27|365.97|364.27|365.87|364.17|14
1730162620000|2024-10-29 00:43:40|365.98|364.28|366.07|364.37|366.16|364.46|365.97|364.27|21
1730162630000|2024-10-29 00:43:50|366.03|364.33|366.09|364.39|366.11|364.41|366.02|364.32|21
1730162640000|2024-10-29 00:44:00|366.08|364.38|366.09|364.39|366.09|364.39|366.07|364.37|8
1730162650000|2024-10-29 00:44:10|366.1|364.4|366.1|364.4|366.1|364.4|366.07|364.37|11
1730162660000|2024-10-29 00:44:20|366.09|364.39|366.08|364.38|366.09|364.39|366.07|364.37|4
1730162670000|2024-10-29 00:44:30|366.09|364.39|366.12|364.42|366.2|364.5|366.09|364.39|15
1730162680000|2024-10-29 00:44:40|366.13|364.43|366.01|364.31|366.15|364.45|366.01|364.31|27
1730162690000|2024-10-29 00:44:50|365.98|364.28|365.88|364.18|365.98|364.28|365.87|364.17|20
1730162700000|2024-10-29 00:45:00|365.87|364.17|365.89|364.19|365.9|364.2|365.86|364.16|14
1730162710000|2024-10-29 00:45:10|365.87|364.17|365.88|364.18|365.92|364.22|365.85|364.15|17
1730162720000|2024-10-29 00:45:20|365.87|364.17|365.9|364.2|365.9|364.2|365.85|364.15|13
1730162730000|2024-10-29 00:45:30|365.88|364.18|365.9|364.2|365.9|364.2|365.84|364.14|10
1730162740000|2024-10-29 00:45:40|365.88|364.18|365.89|364.19|365.89|364.19|365.87|364.17|3
1730162750000|2024-10-29 00:45:50|365.9|364.2|366.01|364.31|366.01|364.31|365.9|364.2|11
1730162760000|2024-10-29 00:46:00|366|364.3|366|364.3|366.01|364.31|365.94|364.24|20
1730162770000|2024-10-29 00:46:10|365.99|364.29|365.81|364.11|365.99|364.29|365.81|364.11|13
1730162780000|2024-10-29 00:46:20|365.82|364.12|365.79|364.09|365.84|364.14|365.79|364.09|7
1730162790000|2024-10-29 00:46:30|365.78|364.08|365.78|364.08|365.81|364.11|365.78|364.08|4
1730162800000|2024-10-29 00:46:40|365.79|364.09|365.79|364.09|365.8|364.1|365.78|364.08|5
1730162810000|2024-10-29 00:46:50|365.81|364.11|365.8|364.1|365.82|364.12|365.79|364.09|10
1730162820000|2024-10-29 00:47:00|365.79|364.09|365.83|364.13|365.95|364.25|365.79|364.09|13
1730162830000|2024-10-29 00:47:10|365.84|364.14|365.68|363.98|365.84|364.14|365.68|363.98|14
1730162840000|2024-10-29 00:47:20|365.67|363.97|365.75|364.05|365.75|364.05|365.67|363.97|10
1730162850000|2024-10-29 00:47:30|365.73|364.03|365.76|364.06|365.8|364.1|365.73|364.03|7
1730162860000|2024-10-29 00:47:40|365.75|364.05|365.77|364.07|365.78|364.08|365.74|364.04|7
1730162870000|2024-10-29 00:47:50|365.74|364.04|365.74|364.04|365.75|364.05|365.73|364.03|7
1730162880000|2024-10-29 00:48:00|365.73|364.03|365.77|364.07|365.77|364.07|365.72|364.02|6
1730162890000|2024-10-29 00:48:10|365.76|364.06|365.76|364.06|365.78|364.08|365.75|364.05|7
1730162900000|2024-10-29 00:48:20|365.77|364.07|365.98|364.28|366.04|364.34|365.77|364.07|17
1730162910000|2024-10-29 00:48:30|366|364.3|365.93|364.23|366.04|364.34|365.93|364.23|16
1730162920000|2024-10-29 00:48:40|365.92|364.22|365.88|364.18|365.92|364.22|365.85|364.15|11
1730162930000|2024-10-29 00:48:50|365.89|364.19|365.94|364.24|365.94|364.24|365.89|364.19|17
1730162940000|2024-10-29 00:49:00|365.97|364.27|365.87|364.17|365.98|364.28|365.87|364.17|12
1730162950000|2024-10-29 00:49:10|365.86|364.16|365.82|364.12|365.86|364.16|365.81|364.11|5
1730162960000|2024-10-29 00:49:20|365.83|364.13|365.86|364.16|365.88|364.18|365.83|364.13|10
1730162970000|2024-10-29 00:49:30|365.84|364.14|365.84|364.14|365.84|364.14|365.77|364.07|14
1730162980000|2024-10-29 00:49:40|365.8|364.1|365.73|364.03|365.88|364.18|365.73|364.03|13
1730162990000|2024-10-29 00:49:50|365.72|364.02|365.74|364.04|365.75|364.05|365.72|364.02|9
1730163000000|2024-10-29 00:50:00|365.73|364.03|365.66|363.96|365.74|364.04|365.62|363.92|11
1730163010000|2024-10-29 00:50:10|365.64|363.94|365.64|363.94|365.64|363.94|365.64|363.94|1
1730163020000|2024-10-29 00:50:20|365.65|363.95|365.67|363.97|365.72|364.02|365.65|363.95|14
1730163030000|2024-10-29 00:50:30|365.68|363.98|365.94|364.24|365.94|364.24|365.68|363.98|11
1730163040000|2024-10-29 00:50:40|365.95|364.25|366.29|364.59|366.29|364.59|365.95|364.25|11
1730163050000|2024-10-29 00:50:50|366.3|364.6|366.15|364.45|366.33|364.63|366.15|364.45|16
1730163060000|2024-10-29 00:51:00|366.14|364.44|366.12|364.42|366.15|364.45|366.12|364.42|14
1730163070000|2024-10-29 00:51:10|366.13|364.43|366.13|364.43|366.19|364.49|366.12|364.42|14
1730163080000|2024-10-29 00:51:20|366.12|364.42|367.1|365.4|367.24|365.54|366.06|364.36|18
1730163090000|2024-10-29 00:51:30|367.08|365.38|366.73|365.03|367.09|365.39|366.72|365.02|17
1730163100000|2024-10-29 00:51:40|366.72|365.02|366.52|364.82|366.72|365.02|366.52|364.82|21
1730163110000|2024-10-29 00:51:50|366.5|364.8|366.39|364.69|366.5|364.8|366.35|364.65|17
1730163120000|2024-10-29 00:52:00|366.38|364.68|366.35|364.65|366.53|364.83|366.35|364.65|23
1730163130000|2024-10-29 00:52:10|366.37|364.67|366.37|364.67|366.37|364.67|366.29|364.59|19
1730163140000|2024-10-29 00:52:20|366.42|364.72|366.37|364.67|366.42|364.72|366.34|364.64|17
1730163150000|2024-10-29 00:52:30|366.38|364.68|366.29|364.59|366.46|364.76|366.29|364.59|24
1730163160000|2024-10-29 00:52:40|366.25|364.55|366.06|364.36|366.26|364.56|366.06|364.36|21
1730163170000|2024-10-29 00:52:50|366.01|364.31|366.1|364.4|366.1|364.4|365.89|364.19|20
1730163180000|2024-10-29 00:53:00|366.12|364.42|366.03|364.33|366.12|364.42|366.02|364.32|14
1730163190000|2024-10-29 00:53:10|366.04|364.34|366.09|364.39|366.11|364.41|366.03|364.33|20
1730163200000|2024-10-29 00:53:20|366.13|364.43|366.24|364.54|366.25|364.55|366.13|364.43|7
1730163210000|2024-10-29 00:53:30|366.23|364.53|366.11|364.41|366.23|364.53|366.11|364.41|14
1730163220000|2024-10-29 00:53:40|366.12|364.42|366.45|364.75|366.45|364.75|366.11|364.41|15
1730163230000|2024-10-29 00:53:50|366.44|364.74|366.44|364.74|366.46|364.76|366.44|364.74|5
1730163240000|2024-10-29 00:54:00|366.43|364.73|366.45|364.75|366.46|364.76|366.42|364.72|9
1730163250000|2024-10-29 00:54:10|366.47|364.77|366.71|365.01|366.73|365.03|366.47|364.77|13
1730163260000|2024-10-29 00:54:20|366.72|365.02|366.8|365.1|366.84|365.14|366.67|364.97|23
1730163270000|2024-10-29 00:54:30|366.82|365.12|366.71|365.01|366.89|365.19|366.68|364.98|23
1730163280000|2024-10-29 00:54:40|366.7|365|366.67|364.97|366.72|365.02|366.66|364.96|13
1730163290000|2024-10-29 00:54:50|366.68|364.98|366.58|364.88|366.7|365|366.58|364.88|16
1730163300000|2024-10-29 00:55:00|366.55|364.85|366.71|365.01|366.71|365.01|366.55|364.85|11
1730163310000|2024-10-29 00:55:10|366.73|365.03|366.91|365.21|366.93|365.23|366.73|365.03|23
1730163320000|2024-10-29 00:55:20|366.87|365.17|366.99|365.29|367.02|365.32|366.78|365.08|22
1730163330000|2024-10-29 00:55:30|367|365.3|366.71|365.01|367|365.3|366.71|365.01|20
1730163340000|2024-10-29 00:55:40|366.7|365|366.69|364.99|366.71|365.01|366.69|364.99|10
1730163350000|2024-10-29 00:55:50|366.68|364.98|366.71|365.01|366.71|365.01|366.66|364.96|8
1730163360000|2024-10-29 00:56:00|366.7|365|366.64|364.94|366.7|365|366.64|364.94|12
1730163370000|2024-10-29 00:56:10|366.63|364.93|366.82|365.12|366.82|365.12|366.57|364.87|20
1730163380000|2024-10-29 00:56:20|366.89|365.19|366.86|365.16|366.91|365.21|366.85|365.15|10
1730163390000|2024-10-29 00:56:30|366.84|365.14|366.51|364.81|366.84|365.14|366.51|364.81|15
1730163400000|2024-10-29 00:56:40|366.49|364.79|366.46|364.76|366.5|364.8|366.44|364.74|19
1730163410000|2024-10-29 00:56:50|366.47|364.77|366.45|364.75|366.49|364.79|366.45|364.75|7
1730163420000|2024-10-29 00:57:00|366.46|364.76|366.49|364.79|366.49|364.79|366.28|364.58|18
1730163430000|2024-10-29 00:57:10|366.5|364.8|366.6|364.9|366.61|364.91|366.5|364.8|16
1730163440000|2024-10-29 00:57:20|366.61|364.91|366.59|364.89|366.62|364.92|366.58|364.88|14
1730163450000|2024-10-29 00:57:30|366.56|364.86|366.5|364.8|366.57|364.87|366.46|364.76|21
1730163460000|2024-10-29 00:57:40|366.54|364.84|366.49|364.79|366.56|364.86|366.49|364.79|20
1730163470000|2024-10-29 00:57:50|366.47|364.77|366.54|364.84|366.55|364.85|366.46|364.76|10
1730163480000|2024-10-29 00:58:00|366.52|364.82|366.69|364.99|366.69|364.99|366.49|364.79|19
1730163490000|2024-10-29 00:58:10|366.68|364.98|366.69|364.99|366.74|365.04|366.68|364.98|14
1730163500000|2024-10-29 00:58:20|366.68|364.98|366.59|364.89|366.68|364.98|366.59|364.89|12
1730163510000|2024-10-29 00:58:30|366.58|364.88|366.52|364.82|366.58|364.88|366.49|364.79|13
1730163520000|2024-10-29 00:58:40|366.49|364.79|366.47|364.77|366.49|364.79|366.47|364.77|3
1730163530000|2024-10-29 00:58:50|366.44|364.74|366.41|364.71|366.44|364.74|366.35|364.65|11
1730163540000|2024-10-29 00:59:00|366.51|364.81|366.5|364.8|366.52|364.82|366.46|364.76|8
1730163550000|2024-10-29 00:59:10|366.51|364.81|366.63|364.93|366.65|364.95|366.51|364.81|7
1730163560000|2024-10-29 00:59:20|366.61|364.91|366.59|364.89|366.61|364.91|366.49|364.79|15
1730163570000|2024-10-29 00:59:30|366.58|364.88|366.6|364.9|366.6|364.9|366.58|364.88|2
1730163580000|2024-10-29 00:59:40|366.58|364.88|366.49|364.79|366.58|364.88|366.47|364.77|17
1730163590000|2024-10-29 00:59:50|366.48|364.78|366.5|364.8|366.53|364.83|366.46|364.76|16
1730163600000|2024-10-29 01:00:00|366.48|364.78|366.59|364.89|366.6|364.9|366.31|364.61|28
1730163610000|2024-10-29 01:00:10|366.58|364.88|366.54|364.84|366.59|364.89|366.44|364.74|17
1730163620000|2024-10-29 01:00:20|366.56|364.86|366.6|364.9|366.64|364.94|366.55|364.85|17
1730163630000|2024-10-29 01:00:30|366.61|364.91|366.49|364.79|366.61|364.91|366.44|364.74|19
1730163640000|2024-10-29 01:00:40|366.5|364.8|366.53|364.83|366.6|364.9|366.5|364.8|20
1730163650000|2024-10-29 01:00:50|366.54|364.84|366.54|364.84|366.59|364.89|366.49|364.79|14
1730163660000|2024-10-29 01:01:00|366.52|364.82|366.45|364.75|366.52|364.82|366.45|364.75|12
1730163670000|2024-10-29 01:01:10|366.44|364.74|366.27|364.57|366.44|364.74|366.21|364.51|21
1730163680000|2024-10-29 01:01:20|366.28|364.58|366.25|364.55|366.31|364.61|366.25|364.55|27
1730163690000|2024-10-29 01:01:30|366.23|364.53|366.04|364.34|366.23|364.53|366.01|364.31|11
1730163700000|2024-10-29 01:01:40|366.05|364.35|366.11|364.41|366.12|364.42|366|364.3|17
1730163710000|2024-10-29 01:01:50|366.12|364.42|366.08|364.38|366.15|364.45|366.08|364.38|17
1730163720000|2024-10-29 01:02:00|366.07|364.37|366.17|364.47|366.25|364.55|366.07|364.37|21
1730163730000|2024-10-29 01:02:10|366.19|364.49|366.14|364.44|366.19|364.49|366.09|364.39|16
1730163740000|2024-10-29 01:02:20|366.15|364.45|366.05|364.35|366.16|364.46|366.05|364.35|14
1730163750000|2024-10-29 01:02:30|366.07|364.37|366.11|364.41|366.11|364.41|366.04|364.34|15
1730163760000|2024-10-29 01:02:40|366.09|364.39|366.04|364.34|366.09|364.39|366.03|364.33|16
1730163770000|2024-10-29 01:02:50|366.03|364.33|365.97|364.27|366.03|364.33|365.96|364.26|15
1730163780000|2024-10-29 01:03:00|365.98|364.28|365.75|364.05|365.98|364.28|365.75|364.05|22
1730163790000|2024-10-29 01:03:10|365.66|363.96|365.6|363.9|365.66|363.96|365.58|363.88|19
1730163800000|2024-10-29 01:03:20|365.59|363.89|365.57|363.87|365.59|363.89|365.56|363.86|13
1730163810000|2024-10-29 01:03:30|365.56|363.86|365.35|363.65|365.56|363.86|365.35|363.65|12
1730163820000|2024-10-29 01:03:40|365.34|363.64|365.32|363.62|365.37|363.67|365.32|363.62|10
1730163830000|2024-10-29 01:03:50|365.31|363.61|365.41|363.71|365.43|363.73|365.28|363.58|17
1730163840000|2024-10-29 01:04:00|365.4|363.7|365.45|363.75|365.46|363.76|365.4|363.7|15
1730163850000|2024-10-29 01:04:10|365.44|363.74|365.39|363.69|365.45|363.75|365.39|363.69|9
1730163860000|2024-10-29 01:04:20|365.38|363.68|365.58|363.88|365.63|363.93|365.38|363.68|18
1730163870000|2024-10-29 01:04:30|365.59|363.89|365.56|363.86|365.6|363.9|365.51|363.81|21
1730163880000|2024-10-29 01:04:40|365.57|363.87|365.62|363.92|365.65|363.95|365.57|363.87|11
1730163890000|2024-10-29 01:04:50|365.64|363.94|365.63|363.93|365.64|363.94|365.58|363.88|20
1730163900000|2024-10-29 01:05:00|365.62|363.92|365.73|364.03|365.75|364.05|365.61|363.91|23
1730163910000|2024-10-29 01:05:10|365.75|364.05|365.82|364.12|365.83|364.13|365.74|364.04|12
1730163920000|2024-10-29 01:05:20|365.83|364.13|365.84|364.14|365.97|364.27|365.83|364.13|18
1730163930000|2024-10-29 01:05:30|365.85|364.15|365.68|363.98|365.85|364.15|365.65|363.95|21
1730163940000|2024-10-29 01:05:40|365.67|363.97|365.68|363.98|365.74|364.04|365.65|363.95|16
1730163950000|2024-10-29 01:05:50|365.67|363.97|365.75|364.05|365.75|364.05|365.67|363.97|10
1730163960000|2024-10-29 01:06:00|365.74|364.04|365.44|363.74|365.74|364.04|365.42|363.72|19
1730163970000|2024-10-29 01:06:10|365.43|363.73|365.51|363.81|365.53|363.83|365.42|363.72|16
1730163980000|2024-10-29 01:06:20|365.5|363.8|365.49|363.79|365.52|363.82|365.49|363.79|7
1730163990000|2024-10-29 01:06:30|365.43|363.73|365.49|363.79|365.49|363.79|365.4|363.7|12
1730164000000|2024-10-29 01:06:40|365.48|363.78|365.5|363.8|365.54|363.84|365.46|363.76|11
1730164010000|2024-10-29 01:06:50|365.49|363.79|365.53|363.83|365.54|363.84|365.49|363.79|7
1730164020000|2024-10-29 01:07:00|365.55|363.85|365.63|363.93|365.63|363.93|365.55|363.85|7
1730164030000|2024-10-29 01:07:10|365.61|363.91|365.58|363.88|365.62|363.92|365.55|363.85|20
1730164040000|2024-10-29 01:07:20|365.57|363.87|365.64|363.94|365.64|363.94|365.55|363.85|15
1730164050000|2024-10-29 01:07:30|365.7|364|365.7|364|365.71|364.01|365.65|363.95|16
1730164060000|2024-10-29 01:07:40|365.69|363.99|365.58|363.88|365.72|364.02|365.55|363.85|21
1730164070000|2024-10-29 01:07:50|365.56|363.86|365.5|363.8|365.57|363.87|365.46|363.76|17
1730164080000|2024-10-29 01:08:00|365.49|363.79|365.46|363.76|365.53|363.83|365.43|363.73|16
1730164090000|2024-10-29 01:08:10|365.47|363.77|365.38|363.68|365.54|363.84|365.38|363.68|17
1730164100000|2024-10-29 01:08:20|365.4|363.7|365.36|363.66|365.4|363.7|365.34|363.64|18
1730164110000|2024-10-29 01:08:30|365.37|363.67|365.2|363.5|365.37|363.67|365.2|363.5|13
1730164120000|2024-10-29 01:08:40|365.19|363.49|365.21|363.51|365.21|363.51|365.15|363.45|10
1730164130000|2024-10-29 01:08:50|365.19|363.49|365.16|363.46|365.22|363.52|365.15|363.45|25
1730164140000|2024-10-29 01:09:00|365.18|363.48|365.15|363.45|365.22|363.52|365.14|363.44|19
1730164150000|2024-10-29 01:09:10|365.14|363.44|365.18|363.48|365.2|363.5|365.13|363.43|11
1730164160000|2024-10-29 01:09:20|365.17|363.47|365.16|363.46|365.2|363.5|365.15|363.45|15
1730164170000|2024-10-29 01:09:30|365.17|363.47|365.16|363.46|365.23|363.53|365.16|363.46|18
1730164180000|2024-10-29 01:09:40|365.17|363.47|365.06|363.36|365.19|363.49|365.06|363.36|17
1730164190000|2024-10-29 01:09:50|365.08|363.38|365.08|363.38|365.08|363.38|365.06|363.36|10
1730164200000|2024-10-29 01:10:00|365.05|363.35|364.91|363.21|365.05|363.35|364.86|363.16|22
1730164210000|2024-10-29 01:10:10|364.92|363.22|364.91|363.21|365.02|363.32|364.9|363.2|15
1730164220000|2024-10-29 01:10:20|364.89|363.19|364.86|363.16|364.89|363.19|364.86|363.16|9
1730164230000|2024-10-29 01:10:30|364.83|363.13|364.75|363.05|364.83|363.13|364.75|363.05|18
1730164240000|2024-10-29 01:10:40|364.76|363.06|364.82|363.12|364.82|363.12|364.76|363.06|11
1730164250000|2024-10-29 01:10:50|364.81|363.11|364.77|363.07|364.81|363.11|364.76|363.06|10
1730164260000|2024-10-29 01:11:00|364.79|363.09|364.88|363.18|364.88|363.18|364.79|363.09|17
1730164270000|2024-10-29 01:11:10|364.87|363.17|364.79|363.09|364.87|363.17|364.76|363.06|15
1730164280000|2024-10-29 01:11:20|364.8|363.1|364.76|363.06|364.81|363.11|364.75|363.05|11
1730164290000|2024-10-29 01:11:30|364.75|363.05|364.65|362.95|364.76|363.06|364.65|362.95|19
1730164300000|2024-10-29 01:11:40|364.66|362.96|364.62|362.92|364.68|362.98|364.61|362.91|18
1730164310000|2024-10-29 01:11:50|364.64|362.94|364.69|362.99|364.71|363.01|364.64|362.94|10
1730164320000|2024-10-29 01:12:00|364.7|363|364.68|362.98|364.7|363|364.64|362.94|12
1730164330000|2024-10-29 01:12:10|364.65|362.95|364.68|362.98|364.69|362.99|364.61|362.91|20
1730164340000|2024-10-29 01:12:20|364.67|362.97|364.67|362.97|364.69|362.99|364.65|362.95|10
1730164350000|2024-10-29 01:12:30|364.66|362.96|364.7|363|364.71|363.01|364.66|362.96|10
1730164370000|2024-10-29 01:12:50|364.69|362.99|364.69|362.99|364.69|362.99|364.69|362.99|1
1730164380000|2024-10-29 01:13:00|364.65|362.95|364.62|362.92|364.66|362.96|364.57|362.87|17
1730164390000|2024-10-29 01:13:10|364.65|362.95|364.7|363|364.72|363.02|364.65|362.95|14
1730164400000|2024-10-29 01:13:20|364.71|363.01|364.71|363.01|364.72|363.02|364.7|363|9
1730164410000|2024-10-29 01:13:30|364.7|363|364.74|363.04|364.77|363.07|364.7|363|16
1730164420000|2024-10-29 01:13:40|364.76|363.06|364.76|363.06|364.76|363.06|364.73|363.03|12
1730164430000|2024-10-29 01:13:50|364.75|363.05|364.7|363|364.76|363.06|364.7|363|9
1730164440000|2024-10-29 01:14:00|364.68|362.98|364.67|362.97|364.69|362.99|364.66|362.96|17
1730164450000|2024-10-29 01:14:10|364.68|362.98|364.69|362.99|364.69|362.99|364.68|362.98|4
1730164460000|2024-10-29 01:14:20|364.7|363|364.69|362.99|364.7|363|364.69|362.99|2
1730164470000|2024-10-29 01:14:30|364.7|363|364.7|363|364.7|363|364.69|362.99|3
1730164480000|2024-10-29 01:14:40|364.67|362.97|364.68|362.98|364.69|362.99|364.67|362.97|4
1730164490000|2024-10-29 01:14:50|364.67|362.97|364.65|362.95|364.67|362.97|364.65|362.95|3
1730164500000|2024-10-29 01:15:00|364.68|362.98|364.68|362.98|364.68|362.98|364.67|362.97|3
1730164510000|2024-10-29 01:15:10|364.67|362.97|364.62|362.92|364.67|362.97|364.61|362.91|4
1730164520000|2024-10-29 01:15:20|364.61|362.91|364.7|363|364.7|363|364.59|362.89|8
1730164530000|2024-10-29 01:15:30|364.71|363.01|364.7|363|364.72|363.02|364.7|363|3
1730164540000|2024-10-29 01:15:40|364.71|363.01|364.74|363.04|364.74|363.04|364.71|363.01|6
1730164550000|2024-10-29 01:15:50|364.75|363.05|364.79|363.09|364.79|363.09|364.75|363.05|5
1730164560000|2024-10-29 01:16:00|364.8|363.1|365.01|363.31|365.01|363.31|364.8|363.1|8
1730164570000|2024-10-29 01:16:10|365.02|363.32|365.03|363.33|365.04|363.34|364.98|363.28|13
1730164580000|2024-10-29 01:16:20|365.04|363.34|365.05|363.35|365.07|363.37|365.03|363.33|10
1730164590000|2024-10-29 01:16:30|365.03|363.33|365.03|363.33|365.03|363.33|364.89|363.19|22
1730164600000|2024-10-29 01:16:40|365.02|363.32|364.89|363.19|365.02|363.32|364.87|363.17|22
1730164610000|2024-10-29 01:16:50|364.88|363.18|364.89|363.19|364.89|363.19|364.87|363.17|16
1730164620000|2024-10-29 01:17:00|364.9|363.2|365|363.3|365.04|363.34|364.9|363.2|14
1730164630000|2024-10-29 01:17:10|364.99|363.29|365.02|363.32|365.03|363.33|364.99|363.29|13
1730164640000|2024-10-29 01:17:20|365.01|363.31|364.96|363.26|365.01|363.31|364.95|363.25|12
1730164650000|2024-10-29 01:17:30|364.97|363.27|364.96|363.26|364.98|363.28|364.96|363.26|7
1730164660000|2024-10-29 01:17:40|364.94|363.24|364.84|363.14|364.95|363.25|364.78|363.08|14
1730164670000|2024-10-29 01:17:50|364.83|363.13|365.01|363.31|365.03|363.33|364.83|363.13|13
1730164680000|2024-10-29 01:18:00|365.02|363.32|364.94|363.24|365.02|363.32|364.94|363.24|19
1730164690000|2024-10-29 01:18:10|364.92|363.22|364.89|363.19|364.94|363.24|364.89|363.19|9
1730164700000|2024-10-29 01:18:20|364.83|363.13|364.82|363.12|364.86|363.16|364.79|363.09|20
1730164710000|2024-10-29 01:18:30|364.81|363.11|364.9|363.2|364.9|363.2|364.79|363.09|13
1730164720000|2024-10-29 01:18:40|364.92|363.22|364.85|363.15|364.93|363.23|364.85|363.15|6
1730164730000|2024-10-29 01:18:50|364.86|363.16|365|363.3|365.01|363.31|364.86|363.16|7
1730164740000|2024-10-29 01:19:00|364.99|363.29|365|363.3|365|363.3|364.99|363.29|2
1730164750000|2024-10-29 01:19:10|364.98|363.28|365.03|363.33|365.03|363.33|364.97|363.27|9
1730164760000|2024-10-29 01:19:20|365.05|363.35|365.01|363.31|365.05|363.35|365.01|363.31|3
1730164770000|2024-10-29 01:19:30|364.99|363.29|365.01|363.31|365.03|363.33|364.99|363.29|6
1730164780000|2024-10-29 01:19:40|365|363.3|364.93|363.23|365|363.3|364.92|363.22|12
1730164790000|2024-10-29 01:19:50|364.92|363.22|364.93|363.23|364.93|363.23|364.92|363.22|6
1730164800000|2024-10-29 01:20:00|364.92|363.22|364.8|363.1|364.93|363.23|364.79|363.09|14
1730164810000|2024-10-29 01:20:10|364.79|363.09|364.88|363.18|364.88|363.18|364.77|363.07|16
1730164820000|2024-10-29 01:20:20|364.86|363.16|364.95|363.25|364.95|363.25|364.82|363.12|8
1730164830000|2024-10-29 01:20:30|364.99|363.29|364.99|363.29|365.02|363.32|364.99|363.29|7
1730164840000|2024-10-29 01:20:40|365|363.3|365|363.3|365.01|363.31|364.99|363.29|11
1730164850000|2024-10-29 01:20:50|365.01|363.31|365|363.3|365.02|363.32|364.99|363.29|11
1730164860000|2024-10-29 01:21:00|365.02|363.32|364.99|363.29|365.02|363.32|364.99|363.29|5
1730164870000|2024-10-29 01:21:10|364.98|363.28|365.01|363.31|365.01|363.31|364.94|363.24|12
1730164880000|2024-10-29 01:21:20|364.99|363.29|365.01|363.31|365.01|363.31|364.99|363.29|2
1730164890000|2024-10-29 01:21:30|364.99|363.29|364.99|363.29|364.99|363.29|364.98|363.28|3
1730164900000|2024-10-29 01:21:40|364.98|363.28|364.99|363.29|364.99|363.29|364.98|363.28|8
1730164910000|2024-10-29 01:21:50|365.01|363.31|365.01|363.31|365.05|363.35|364.99|363.29|14
1730164920000|2024-10-29 01:22:00|365.02|363.32|364.9|363.2|365.03|363.33|364.87|363.17|14
1730164930000|2024-10-29 01:22:10|364.89|363.19|364.83|363.13|364.89|363.19|364.81|363.11|14
1730164940000|2024-10-29 01:22:20|364.82|363.12|364.8|363.1|364.82|363.12|364.78|363.08|17
1730164950000|2024-10-29 01:22:30|364.79|363.09|364.82|363.12|364.85|363.15|364.79|363.09|13
1730164960000|2024-10-29 01:22:40|364.81|363.11|364.91|363.21|364.91|363.21|364.81|363.11|17
1730164970000|2024-10-29 01:22:50|364.93|363.23|364.92|363.22|364.93|363.23|364.92|363.22|2
1730164980000|2024-10-29 01:23:00|364.93|363.23|364.86|363.16|364.93|363.23|364.86|363.16|11
1730164990000|2024-10-29 01:23:10|364.87|363.17|364.87|363.17|364.9|363.2|364.85|363.15|10
1730165000000|2024-10-29 01:23:20|364.85|363.15|364.82|363.12|364.88|363.18|364.82|363.12|7
1730165010000|2024-10-29 01:23:30|364.79|363.09|364.81|363.11|364.81|363.11|364.77|363.07|10
1730165020000|2024-10-29 01:23:40|364.79|363.09|364.82|363.12|364.83|363.13|364.78|363.08|11
1730165030000|2024-10-29 01:23:50|364.81|363.11|364.81|363.11|364.82|363.12|364.78|363.08|9
1730165040000|2024-10-29 01:24:00|364.82|363.12|365.02|363.32|365.04|363.34|364.82|363.12|17
1730165050000|2024-10-29 01:24:10|365.01|363.31|365.12|363.42|365.15|363.45|365.01|363.31|21
1730165060000|2024-10-29 01:24:20|365.1|363.4|365.13|363.43|365.26|363.56|365.1|363.4|12
1730165070000|2024-10-29 01:24:30|365.14|363.44|365.14|363.44|365.16|363.46|365.13|363.43|10
1730165080000|2024-10-29 01:24:40|365.13|363.43|365.51|363.81|365.53|363.83|365.13|363.43|22
1730165090000|2024-10-29 01:24:50|365.5|363.8|365.44|363.74|365.5|363.8|365.44|363.74|10
1730165100000|2024-10-29 01:25:00|365.45|363.75|365.49|363.79|365.49|363.79|365.44|363.74|16
1730165110000|2024-10-29 01:25:10|365.48|363.78|365.47|363.77|365.51|363.81|365.47|363.77|14
1730165120000|2024-10-29 01:25:20|365.48|363.78|365.36|363.66|365.51|363.81|365.36|363.66|22
1730165130000|2024-10-29 01:25:30|365.37|363.67|365.21|363.51|365.37|363.67|365.21|363.51|17
1730165140000|2024-10-29 01:25:40|365.2|363.5|364.82|363.12|365.2|363.5|364.8|363.1|21
1730165150000|2024-10-29 01:25:50|364.83|363.13|364.92|363.22|364.93|363.23|364.83|363.13|14
1730165160000|2024-10-29 01:26:00|364.93|363.23|364.92|363.22|364.96|363.26|364.91|363.21|12
1730165170000|2024-10-29 01:26:10|364.9|363.2|364.78|363.08|364.91|363.21|364.77|363.07|10
1730165180000|2024-10-29 01:26:20|364.77|363.07|364.75|363.05|364.81|363.11|364.74|363.04|11
1730165190000|2024-10-29 01:26:30|364.74|363.04|364.55|362.85|364.74|363.04|364.55|362.85|16
1730165200000|2024-10-29 01:26:40|364.56|362.86|364.69|362.99|364.7|363|364.56|362.86|14
1730165210000|2024-10-29 01:26:50|364.7|363|364.61|362.91|364.7|363|364.59|362.89|16
1730165220000|2024-10-29 01:27:00|364.64|362.94|364.51|362.81|364.64|362.94|364.47|362.77|13
1730165230000|2024-10-29 01:27:10|364.52|362.82|364.38|362.68|364.53|362.83|364.37|362.67|14
1730165240000|2024-10-29 01:27:20|364.39|362.69|364.44|362.74|364.45|362.75|364.39|362.69|17
1730165250000|2024-10-29 01:27:30|364.47|362.77|364.57|362.87|364.58|362.88|364.47|362.77|18
1730165260000|2024-10-29 01:27:40|364.58|362.88|364.6|362.9|364.65|362.95|364.58|362.88|9
1730165270000|2024-10-29 01:27:50|364.59|362.89|364.61|362.91|364.62|362.92|364.54|362.84|9
1730165280000|2024-10-29 01:28:00|364.63|362.93|364.6|362.9|364.63|362.93|364.58|362.88|6
1730165290000|2024-10-29 01:28:10|364.61|362.91|364.61|362.91|364.64|362.94|364.58|362.88|19
1730165300000|2024-10-29 01:28:20|364.59|362.89|364.94|363.24|364.94|363.24|364.59|362.89|18
1730165310000|2024-10-29 01:28:30|364.96|363.26|365.05|363.35|365.09|363.39|364.93|363.23|18
1730165320000|2024-10-29 01:28:40|365.02|363.32|365.19|363.49|365.19|363.49|365.02|363.32|19
1730165330000|2024-10-29 01:28:50|365.17|363.47|365.22|363.52|365.23|363.53|365.17|363.47|16
1730165340000|2024-10-29 01:29:00|365.2|363.5|365.21|363.51|365.22|363.52|365.2|363.5|8
1730165350000|2024-10-29 01:29:10|365.23|363.53|365.31|363.61|365.33|363.63|365.23|363.53|18
1730165360000|2024-10-29 01:29:20|365.28|363.58|365.21|363.51|365.29|363.59|365.19|363.49|16
1730165370000|2024-10-29 01:29:30|365.24|363.54|365.24|363.54|365.27|363.57|365.22|363.52|15
1730165380000|2024-10-29 01:29:40|365.23|363.53|365.26|363.56|365.26|363.56|365.23|363.53|9
1730165390000|2024-10-29 01:29:50|365.29|363.59|365.25|363.55|365.34|363.64|365.25|363.55|12
1730165400000|2024-10-29 01:30:00|365.26|363.56|365.17|363.47|365.26|363.56|365.17|363.47|15
1730165410000|2024-10-29 01:30:10|365.16|363.46|365.23|363.53|365.23|363.53|365.15|363.45|12
1730165420000|2024-10-29 01:30:20|365.21|363.51|365.13|363.43|365.3|363.6|365.13|363.43|16
1730165430000|2024-10-29 01:30:30|365.16|363.46|365.13|363.43|365.18|363.48|365.1|363.4|21
1730165440000|2024-10-29 01:30:40|365.15|363.45|365.15|363.45|365.17|363.47|365.14|363.44|16
1730165450000|2024-10-29 01:30:50|365.14|363.44|365.12|363.42|365.18|363.48|365.11|363.41|14
1730165460000|2024-10-29 01:31:00|365.11|363.41|365.26|363.56|365.26|363.56|365.11|363.41|18
1730165470000|2024-10-29 01:31:10|365.27|363.57|365.25|363.55|365.31|363.61|365.23|363.53|17
1730165480000|2024-10-29 01:31:20|365.26|363.56|365.31|363.61|365.31|363.61|365.26|363.56|20
1730165490000|2024-10-29 01:31:30|365.3|363.6|365.16|363.46|365.3|363.6|365.1|363.4|16
1730165500000|2024-10-29 01:31:40|365.18|363.48|365.23|363.53|365.23|363.53|365.12|363.42|15
1730165510000|2024-10-29 01:31:50|365.22|363.52|365.23|363.53|365.23|363.53|365.21|363.51|4
1730165520000|2024-10-29 01:32:00|365.29|363.59|365.25|363.55|365.29|363.59|365.22|363.52|13
1730165530000|2024-10-29 01:32:10|365.27|363.57|365.26|363.56|365.27|363.57|365.22|363.52|14
1730165540000|2024-10-29 01:32:20|365.25|363.55|365.16|363.46|365.26|363.56|365.08|363.38|17
1730165550000|2024-10-29 01:32:30|365.13|363.43|365.16|363.46|365.16|363.46|365.08|363.38|14
1730165560000|2024-10-29 01:32:40|365.14|363.44|365.32|363.62|365.33|363.63|365.14|363.44|12
1730165570000|2024-10-29 01:32:50|365.31|363.61|365.29|363.59|365.32|363.62|365.29|363.59|15
1730165580000|2024-10-29 01:33:00|365.26|363.56|365.28|363.58|365.29|363.59|365.26|363.56|10
1730165590000|2024-10-29 01:33:10|365.27|363.57|365.15|363.45|365.27|363.57|365.13|363.43|17
1730165600000|2024-10-29 01:33:20|365.14|363.44|365.11|363.41|365.14|363.44|365.09|363.39|12
1730165610000|2024-10-29 01:33:30|365.12|363.42|365.29|363.59|365.29|363.59|365.12|363.42|9
1730165620000|2024-10-29 01:33:40|365.28|363.58|365.23|363.53|365.3|363.6|365.22|363.52|16
1730165630000|2024-10-29 01:33:50|365.21|363.51|365.17|363.47|365.23|363.53|365.11|363.41|24
1730165640000|2024-10-29 01:34:00|365.16|363.46|365.16|363.46|365.2|363.5|365.12|363.42|18
1730165650000|2024-10-29 01:34:10|365.17|363.47|365.29|363.59|365.31|363.61|365.17|363.47|15
1730165660000|2024-10-29 01:34:20|365.3|363.6|365.58|363.88|365.58|363.88|365.3|363.6|15
1730165670000|2024-10-29 01:34:30|365.55|363.85|365.7|364|365.74|364.04|365.55|363.85|15
1730165680000|2024-10-29 01:34:40|365.71|364.01|365.68|363.98|365.72|364.02|365.68|363.98|14
1730165690000|2024-10-29 01:34:50|365.69|363.99|365.69|363.99|365.71|364.01|365.68|363.98|7
1730165700000|2024-10-29 01:35:00|365.7|364|365.79|364.09|365.83|364.13|365.7|364|17
1730165710000|2024-10-29 01:35:10|365.8|364.1|365.94|364.24|366|364.3|365.8|364.1|17
1730165720000|2024-10-29 01:35:20|366|364.3|365.88|364.18|366.02|364.32|365.88|364.18|19
1730165730000|2024-10-29 01:35:30|365.89|364.19|365.91|364.21|365.92|364.22|365.88|364.18|16
1730165740000|2024-10-29 01:35:40|365.9|364.2|365.88|364.18|365.9|364.2|365.83|364.13|8
1730165750000|2024-10-29 01:35:50|365.86|364.16|365.99|364.29|365.99|364.29|365.84|364.14|17
1730165760000|2024-10-29 01:36:00|365.96|364.26|365.84|364.14|366.03|364.33|365.83|364.13|19
1730165770000|2024-10-29 01:36:10|365.85|364.15|365.83|364.13|365.86|364.16|365.82|364.12|10
1730165780000|2024-10-29 01:36:20|365.81|364.11|365.75|364.05|365.81|364.11|365.75|364.05|6
1730165790000|2024-10-29 01:36:30|365.74|364.04|365.71|364.01|365.75|364.05|365.7|364|18
1730165800000|2024-10-29 01:36:40|365.72|364.02|365.83|364.13|365.86|364.16|365.72|364.02|25
1730165810000|2024-10-29 01:36:50|365.87|364.17|365.82|364.12|365.88|364.18|365.82|364.12|12
1730165820000|2024-10-29 01:37:00|365.81|364.11|365.62|363.92|365.81|364.11|365.62|363.92|17
1730165830000|2024-10-29 01:37:10|365.63|363.93|365.69|363.99|365.7|364|365.58|363.88|20
1730165840000|2024-10-29 01:37:20|365.68|363.98|365.79|364.09|365.82|364.12|365.68|363.98|14
1730165850000|2024-10-29 01:37:30|365.8|364.1|365.9|364.2|365.9|364.2|365.79|364.09|15
1730165860000|2024-10-29 01:37:40|365.89|364.19|365.8|364.1|365.91|364.21|365.79|364.09|15
1730165870000|2024-10-29 01:37:50|365.78|364.08|365.7|364|365.78|364.08|365.66|363.96|8
1730165880000|2024-10-29 01:38:00|365.71|364.01|365.61|363.91|365.71|364.01|365.43|363.73|18
1730165890000|2024-10-29 01:38:10|365.62|363.92|365.47|363.77|365.62|363.92|365.44|363.74|17
1730165900000|2024-10-29 01:38:20|365.49|363.79|365.3|363.6|365.49|363.79|365.27|363.57|16
1730165910000|2024-10-29 01:38:30|365.21|363.51|365.19|363.49|365.3|363.6|365.19|363.49|21
1730165920000|2024-10-29 01:38:40|365.2|363.5|365.25|363.55|365.28|363.58|365.12|363.42|18
1730165930000|2024-10-29 01:38:50|365.28|363.58|365.26|363.56|365.28|363.58|365.25|363.55|8
1730165940000|2024-10-29 01:39:00|365.27|363.57|365.16|363.46|365.34|363.64|365.13|363.43|21
1730165950000|2024-10-29 01:39:10|365.17|363.47|365.12|363.42|365.19|363.49|365.12|363.42|15
1730165960000|2024-10-29 01:39:20|365.13|363.43|365.22|363.52|365.22|363.52|365.13|363.43|15
1730165970000|2024-10-29 01:39:30|365.23|363.53|365.2|363.5|365.24|363.54|365.17|363.47|16
1730165980000|2024-10-29 01:39:40|365.21|363.51|365.2|363.5|365.22|363.52|365.19|363.49|12
1730165990000|2024-10-29 01:39:50|365.21|363.51|365.25|363.55|365.25|363.55|365.21|363.51|3
1730166000000|2024-10-29 01:40:00|365.29|363.59|365.3|363.6|365.3|363.6|365.29|363.59|4
1730166010000|2024-10-29 01:40:10|365.29|363.59|365.28|363.58|365.3|363.6|365.28|363.58|14
1730166020000|2024-10-29 01:40:20|365.29|363.59|365.38|363.68|365.4|363.7|365.28|363.58|15
1730166030000|2024-10-29 01:40:30|365.4|363.7|365.41|363.71|365.42|363.72|365.39|363.69|11
1730166040000|2024-10-29 01:40:40|365.4|363.7|365.4|363.7|365.42|363.72|365.36|363.66|14
1730166050000|2024-10-29 01:40:50|365.38|363.68|365.4|363.7|365.4|363.7|365.38|363.68|2
1730166060000|2024-10-29 01:41:00|365.41|363.71|365.27|363.57|365.43|363.73|365.27|363.57|14
1730166070000|2024-10-29 01:41:10|365.3|363.6|365.22|363.52|365.3|363.6|365.21|363.51|8
1730166080000|2024-10-29 01:41:20|365.23|363.53|365.2|363.5|365.29|363.59|365.18|363.48|17
1730166090000|2024-10-29 01:41:30|365.21|363.51|365.23|363.53|365.25|363.55|365.21|363.51|7
1730166100000|2024-10-29 01:41:40|365.24|363.54|365.22|363.52|365.24|363.54|365.21|363.51|13
1730166110000|2024-10-29 01:41:50|365.21|363.51|365.2|363.5|365.21|363.51|365.19|363.49|3
1730166120000|2024-10-29 01:42:00|365.21|363.51|365.22|363.52|365.22|363.52|365.21|363.51|6
1730166130000|2024-10-29 01:42:10|365.21|363.51|365.22|363.52|365.22|363.52|365.2|363.5|10
1730166140000|2024-10-29 01:42:20|365.25|363.55|365.19|363.49|365.29|363.59|365.19|363.49|9
1730166150000|2024-10-29 01:42:30|365.18|363.48|365.18|363.48|365.19|363.49|365.17|363.47|7
1730166160000|2024-10-29 01:42:40|365.08|363.38|365.17|363.47|365.21|363.51|365.08|363.38|14
1730166170000|2024-10-29 01:42:50|365.18|363.48|365.17|363.47|365.19|363.49|365.17|363.47|6
1730166180000|2024-10-29 01:43:00|365.16|363.46|365.09|363.39|365.16|363.46|365.05|363.35|10
1730166190000|2024-10-29 01:43:10|365.1|363.4|365.2|363.5|365.2|363.5|365.1|363.4|7
1730166200000|2024-10-29 01:43:20|365.19|363.49|365.19|363.49|365.2|363.5|365.16|363.46|8
1730166210000|2024-10-29 01:43:30|365.18|363.48|365.19|363.49|365.19|363.49|365.18|363.48|2
1730166220000|2024-10-29 01:43:40|365.2|363.5|365.16|363.46|365.2|363.5|365.16|363.46|7
1730166230000|2024-10-29 01:43:50|365.17|363.47|365.16|363.46|365.17|363.47|365.16|363.46|2
1730166250000|2024-10-29 01:44:10|365.14|363.44|365.13|363.43|365.17|363.47|365.04|363.34|18
1730166260000|2024-10-29 01:44:20|365.14|363.44|365.23|363.53|365.23|363.53|365.14|363.44|10
1730166270000|2024-10-29 01:44:30|365.22|363.52|365.22|363.52|365.23|363.53|365.22|363.52|3
1730166280000|2024-10-29 01:44:40|365.21|363.51|365.23|363.53|365.23|363.53|365.21|363.51|3
1730166290000|2024-10-29 01:44:50|365.26|363.56|365.31|363.61|365.34|363.64|365.26|363.56|6
1730166300000|2024-10-29 01:45:00|365.3|363.6|365.17|363.47|365.31|363.61|365.17|363.47|16
1730166310000|2024-10-29 01:45:10|365.16|363.46|365.08|363.38|365.16|363.46|365.01|363.31|16
1730166320000|2024-10-29 01:45:20|365.09|363.39|365.09|363.39|365.11|363.41|365.09|363.39|9
1730166330000|2024-10-29 01:45:30|365.08|363.38|365.09|363.39|365.1|363.4|365.05|363.35|15
1730166340000|2024-10-29 01:45:40|365.11|363.41|365.22|363.52|365.24|363.54|365.11|363.41|10
1730166350000|2024-10-29 01:45:50|365.21|363.51|365.16|363.46|365.21|363.51|365.15|363.45|17
1730166360000|2024-10-29 01:46:00|365.17|363.47|365.23|363.53|365.23|363.53|365.15|363.45|11
1730166370000|2024-10-29 01:46:10|365.24|363.54|365.26|363.56|365.3|363.6|365.22|363.52|23
1730166380000|2024-10-29 01:46:20|365.25|363.55|365.29|363.59|365.31|363.61|365.25|363.55|7
1730166390000|2024-10-29 01:46:30|365.34|363.64|365.4|363.7|365.46|363.76|365.33|363.63|12
1730166400000|2024-10-29 01:46:40|365.43|363.73|365.42|363.72|365.44|363.74|365.34|363.64|22
1730166410000|2024-10-29 01:46:50|365.41|363.71|365.36|363.66|365.41|363.71|365.35|363.65|16
1730166420000|2024-10-29 01:47:00|365.37|363.67|365.38|363.68|365.38|363.68|365.33|363.63|10
1730166430000|2024-10-29 01:47:10|365.37|363.67|365.52|363.82|365.6|363.9|365.37|363.67|15
1730166440000|2024-10-29 01:47:20|365.53|363.83|365.57|363.87|365.57|363.87|365.52|363.82|22
1730166450000|2024-10-29 01:47:30|365.6|363.9|365.58|363.88|365.72|364.02|365.58|363.88|15
1730166460000|2024-10-29 01:47:40|365.56|363.86|365.54|363.84|365.6|363.9|365.53|363.83|27
1730166470000|2024-10-29 01:47:50|365.55|363.85|365.48|363.78|365.56|363.86|365.48|363.78|21
1730166480000|2024-10-29 01:48:00|365.47|363.77|365.47|363.77|365.47|363.77|365.44|363.74|4
1730166490000|2024-10-29 01:48:10|365.45|363.75|365.57|363.87|365.57|363.87|365.45|363.75|13
1730166500000|2024-10-29 01:48:20|365.58|363.88|365.56|363.86|365.59|363.89|365.54|363.84|21
1730166510000|2024-10-29 01:48:30|365.58|363.88|365.86|364.16|365.86|364.16|365.57|363.87|16
1730166520000|2024-10-29 01:48:40|365.85|364.15|365.5|363.8|365.85|364.15|365.49|363.79|21
1730166530000|2024-10-29 01:48:50|365.49|363.79|365.38|363.68|365.54|363.84|365.31|363.61|23
1730166540000|2024-10-29 01:49:00|365.39|363.69|365.34|363.64|365.39|363.69|365.33|363.63|18
1730166550000|2024-10-29 01:49:10|365.32|363.62|365.25|363.55|365.32|363.62|365.19|363.49|18
1730166560000|2024-10-29 01:49:20|365.26|363.56|365.25|363.55|365.26|363.56|365.22|363.52|12
1730166570000|2024-10-29 01:49:30|365.24|363.54|365.22|363.52|365.24|363.54|365.2|363.5|16
1730166580000|2024-10-29 01:49:40|365.23|363.53|365.22|363.52|365.24|363.54|365.21|363.51|8
1730166590000|2024-10-29 01:49:50|365.23|363.53|365.22|363.52|365.23|363.53|365.2|363.5|4
1730166600000|2024-10-29 01:50:00|365.23|363.53|365.18|363.48|365.23|363.53|365.12|363.42|18
1730166610000|2024-10-29 01:50:10|365.19|363.49|365.26|363.56|365.28|363.58|365.17|363.47|18
1730166620000|2024-10-29 01:50:20|365.27|363.57|365.29|363.59|365.33|363.63|365.26|363.56|15
1730166630000|2024-10-29 01:50:30|365.23|363.53|365.16|363.46|365.23|363.53|365.16|363.46|14
1730166640000|2024-10-29 01:50:40|365.15|363.45|365.17|363.47|365.21|363.51|365.15|363.45|16
1730166650000|2024-10-29 01:50:50|365.18|363.48|365.23|363.53|365.23|363.53|365.15|363.45|12
1730166660000|2024-10-29 01:51:00|365.3|363.6|365.26|363.56|365.33|363.63|365.26|363.56|12
1730166670000|2024-10-29 01:51:10|365.27|363.57|365.29|363.59|365.29|363.59|365.2|363.5|26
1730166680000|2024-10-29 01:51:20|365.28|363.58|365.3|363.6|365.33|363.63|365.26|363.56|18
1730166690000|2024-10-29 01:51:30|365.31|363.61|365.3|363.6|365.32|363.62|365.26|363.56|18
1730166700000|2024-10-29 01:51:40|365.29|363.59|365.29|363.59|365.31|363.61|365.28|363.58|14
1730166710000|2024-10-29 01:51:50|365.3|363.6|365.27|363.57|365.3|363.6|365.24|363.54|12
1730166720000|2024-10-29 01:52:00|365.26|363.56|365.2|363.5|365.27|363.57|365.17|363.47|15
1730166730000|2024-10-29 01:52:10|365.19|363.49|365.17|363.47|365.2|363.5|365.17|363.47|8
1730166740000|2024-10-29 01:52:20|365.16|363.46|365.17|363.47|365.18|363.48|365.16|363.46|3
1730166750000|2024-10-29 01:52:30|365.18|363.48|365.13|363.43|365.19|363.49|365.13|363.43|5
1730166760000|2024-10-29 01:52:40|365.09|363.39|365.04|363.34|365.09|363.39|365.04|363.34|12
1730166770000|2024-10-29 01:52:50|365.05|363.35|365.1|363.4|365.1|363.4|365.03|363.33|16
1730166780000|2024-10-29 01:53:00|365.09|363.39|365.25|363.55|365.25|363.55|365.07|363.37|14
1730166790000|2024-10-29 01:53:10|365.27|363.57|365.26|363.56|365.28|363.58|365.23|363.53|17
1730166800000|2024-10-29 01:53:20|365.28|363.58|365.27|363.57|365.28|363.58|365.24|363.54|9
1730166810000|2024-10-29 01:53:30|365.26|363.56|365.24|363.54|365.26|363.56|365.24|363.54|12
1730166820000|2024-10-29 01:53:40|365.25|363.55|365.18|363.48|365.28|363.58|365.17|363.47|18
1730166830000|2024-10-29 01:53:50|365.17|363.47|365.25|363.55|365.27|363.57|365.17|363.47|15
1730166840000|2024-10-29 01:54:00|365.26|363.56|365.27|363.57|365.28|363.58|365.25|363.55|5
1730166850000|2024-10-29 01:54:10|365.28|363.58|365.29|363.59|365.29|363.59|365.25|363.55|11
1730166860000|2024-10-29 01:54:20|365.27|363.57|365.29|363.59|365.29|363.59|365.26|363.56|4
1730166870000|2024-10-29 01:54:30|365.31|363.61|365.28|363.58|365.33|363.63|365.28|363.58|7
1730166880000|2024-10-29 01:54:40|365.29|363.59|365.38|363.68|365.4|363.7|365.29|363.59|23
1730166890000|2024-10-29 01:54:50|365.39|363.69|365.4|363.7|365.42|363.72|365.39|363.69|13
1730166900000|2024-10-29 01:55:00|365.39|363.69|365.44|363.74|365.5|363.8|365.39|363.69|23
1730166910000|2024-10-29 01:55:10|365.43|363.73|365.51|363.81|365.53|363.83|365.38|363.68|27
1730166920000|2024-10-29 01:55:20|365.52|363.82|365.58|363.88|365.58|363.88|365.51|363.81|11
1730166930000|2024-10-29 01:55:30|365.59|363.89|365.64|363.94|365.66|363.96|365.58|363.88|18
1730166940000|2024-10-29 01:55:40|365.65|363.95|365.65|363.95|365.66|363.96|365.59|363.89|20
1730166950000|2024-10-29 01:55:50|365.6|363.9|365.98|364.28|365.98|364.28|365.6|363.9|24
1730166960000|2024-10-29 01:56:00|366.01|364.31|365.65|363.95|366.03|364.33|365.56|363.86|30
1730166970000|2024-10-29 01:56:10|365.66|363.96|365.81|364.11|365.86|364.16|365.66|363.96|22
1730166980000|2024-10-29 01:56:20|365.8|364.1|365.74|364.04|365.81|364.11|365.71|364.01|19
1730166990000|2024-10-29 01:56:30|365.73|364.03|365.73|364.03|365.74|364.04|365.72|364.02|6
1730167000000|2024-10-29 01:56:40|365.74|364.04|365.75|364.05|365.77|364.07|365.69|363.99|17
1730167010000|2024-10-29 01:56:50|365.74|364.04|365.86|364.16|365.86|364.16|365.74|364.04|12
1730167020000|2024-10-29 01:57:00|365.87|364.17|366.3|364.6|366.3|364.6|365.87|364.17|19
1730167030000|2024-10-29 01:57:10|366.29|364.59|366.26|364.56|366.31|364.61|366.25|364.55|17
1730167040000|2024-10-29 01:57:20|366.25|364.55|366.4|364.7|366.41|364.71|366.2|364.5|23
1730167050000|2024-10-29 01:57:30|366.38|364.68|366.31|364.61|366.38|364.68|366.31|364.61|23
1730167060000|2024-10-29 01:57:40|366.32|364.62|366.33|364.63|366.34|364.64|366.31|364.61|12
1730167070000|2024-10-29 01:57:50|366.34|364.64|366.29|364.59|366.34|364.64|366.22|364.52|16
1730167080000|2024-10-29 01:58:00|366.27|364.57|366.31|364.61|366.31|364.61|366.26|364.56|12
1730167090000|2024-10-29 01:58:10|366.32|364.62|366.25|364.55|366.34|364.64|366.24|364.54|17
1730167100000|2024-10-29 01:58:20|366.24|364.54|366.25|364.55|366.26|364.56|366.22|364.52|12
1730167110000|2024-10-29 01:58:30|366.24|364.54|366.23|364.53|366.26|364.56|366.23|364.53|9
1730167120000|2024-10-29 01:58:40|366.22|364.52|366.08|364.38|366.22|364.52|366.05|364.35|16
1730167130000|2024-10-29 01:58:50|366.05|364.35|366.07|364.37|366.13|364.43|366.05|364.35|18
1730167140000|2024-10-29 01:59:00|366.09|364.39|366|364.3|366.12|364.42|365.99|364.29|20
1730167150000|2024-10-29 01:59:10|365.99|364.29|365.85|364.15|366|364.3|365.83|364.13|8
1730167160000|2024-10-29 01:59:20|365.86|364.16|365.88|364.18|365.93|364.23|365.83|364.13|17
1730167170000|2024-10-29 01:59:30|365.89|364.19|365.97|364.27|365.99|364.29|365.89|364.19|12
1730167180000|2024-10-29 01:59:40|365.94|364.24|365.95|364.25|365.99|364.29|365.94|364.24|11
1730167190000|2024-10-29 01:59:50|365.96|364.26|365.96|364.26|366|364.3|365.95|364.25|10
1730167200000|2024-10-29 02:00:00|365.98|364.28|365.75|364.05|365.98|364.28|365.72|364.02|15
1730167210000|2024-10-29 02:00:10|365.76|364.06|365.75|364.05|365.87|364.17|365.74|364.04|20
1730167220000|2024-10-29 02:00:20|365.73|364.03|365.65|363.95|365.73|364.03|365.62|363.92|22
1730167230000|2024-10-29 02:00:30|365.66|363.96|365.66|363.96|365.68|363.98|365.63|363.93|19
1730167240000|2024-10-29 02:00:40|365.67|363.97|365.99|364.29|365.99|364.29|365.59|363.89|19
1730167250000|2024-10-29 02:00:50|366|364.3|366.09|364.39|366.14|364.44|366|364.3|25
1730167260000|2024-10-29 02:01:00|366.11|364.41|366.14|364.44|366.17|364.47|366.11|364.41|18
1730167270000|2024-10-29 02:01:10|366.15|364.45|366.21|364.51|366.24|364.54|366.05|364.35|26
1730167280000|2024-10-29 02:01:20|366.22|364.52|366.17|364.47|366.25|364.55|366.17|364.47|17
1730167290000|2024-10-29 02:01:30|366.12|364.42|366.11|364.41|366.13|364.43|366.04|364.34|21
1730167300000|2024-10-29 02:01:40|366.12|364.42|366.07|364.37|366.12|364.42|366.03|364.33|15
1730167310000|2024-10-29 02:01:50|366.09|364.39|366.12|364.42|366.17|364.47|366.05|364.35|22
1730167320000|2024-10-29 02:02:00|366.1|364.4|365.89|364.19|366.11|364.41|365.87|364.17|20
1730167330000|2024-10-29 02:02:10|365.9|364.2|365.91|364.21|365.93|364.23|365.87|364.17|14
1730167340000|2024-10-29 02:02:20|365.9|364.2|365.93|364.23|365.97|364.27|365.9|364.2|13
1730167350000|2024-10-29 02:02:30|365.92|364.22|365.68|363.98|365.92|364.22|365.68|363.98|11
1730167360000|2024-10-29 02:02:40|365.69|363.99|365.63|363.93|365.73|364.03|365.63|363.93|20
1730167370000|2024-10-29 02:02:50|365.62|363.92|365.6|363.9|365.62|363.92|365.58|363.88|23
1730167380000|2024-10-29 02:03:00|365.62|363.92|365.65|363.95|365.69|363.99|365.59|363.89|26
1730167390000|2024-10-29 02:03:10|365.66|363.96|365.64|363.94|365.68|363.98|365.6|363.9|23
1730167400000|2024-10-29 02:03:20|365.65|363.95|365.5|363.8|365.65|363.95|365.5|363.8|17
1730167410000|2024-10-29 02:03:30|365.46|363.76|365.59|363.89|365.61|363.91|365.44|363.74|25
1730167420000|2024-10-29 02:03:40|365.61|363.91|365.76|364.06|365.78|364.08|365.57|363.87|23
1730167430000|2024-10-29 02:03:50|365.77|364.07|365.79|364.09|365.97|364.27|365.76|364.06|29
1730167440000|2024-10-29 02:04:00|365.8|364.1|365.97|364.27|365.98|364.28|365.79|364.09|25
1730167450000|2024-10-29 02:04:10|365.94|364.24|365.97|364.27|365.99|364.29|365.89|364.19|15
1730167460000|2024-10-29 02:04:20|366|364.3|365.9|364.2|366.02|364.32|365.89|364.19|21
1730167470000|2024-10-29 02:04:30|365.91|364.21|365.92|364.22|365.95|364.25|365.89|364.19|18
1730167480000|2024-10-29 02:04:40|365.91|364.21|365.78|364.08|365.92|364.22|365.78|364.08|17
1730167490000|2024-10-29 02:04:50|365.79|364.09|365.76|364.06|365.79|364.09|365.74|364.04|17
1730167500000|2024-10-29 02:05:00|365.77|364.07|365.86|364.16|365.86|364.16|365.74|364.04|18
1730167510000|2024-10-29 02:05:10|365.85|364.15|365.97|364.27|365.98|364.28|365.84|364.14|23
1730167520000|2024-10-29 02:05:20|365.98|364.28|366|364.3|366.02|364.32|365.97|364.27|19
1730167530000|2024-10-29 02:05:30|366.02|364.32|366.11|364.41|366.12|364.42|365.99|364.29|22
1730167540000|2024-10-29 02:05:40|366.12|364.42|366.1|364.4|366.22|364.52|366.09|364.39|19
1730167550000|2024-10-29 02:05:50|366.08|364.38|365.95|364.25|366.08|364.38|365.95|364.25|19
1730167560000|2024-10-29 02:06:00|365.96|364.26|366.04|364.34|366.05|364.35|365.94|364.24|21
1730167570000|2024-10-29 02:06:10|366.03|364.33|366.15|364.45|366.15|364.45|366.01|364.31|15
1730167580000|2024-10-29 02:06:20|366.14|364.44|366.12|364.42|366.14|364.44|366.09|364.39|16
1730167590000|2024-10-29 02:06:30|366.13|364.43|366.2|364.5|366.23|364.53|366.09|364.39|22
1730167600000|2024-10-29 02:06:40|366.19|364.49|366.23|364.53|366.26|364.56|366.19|364.49|18
1730167610000|2024-10-29 02:06:50|366.22|364.52|366.15|364.45|366.23|364.53|366.12|364.42|19
1730167620000|2024-10-29 02:07:00|366.14|364.44|366.18|364.48|366.18|364.48|366.1|364.4|17
1730167630000|2024-10-29 02:07:10|366.17|364.47|366.18|364.48|366.18|364.48|366.15|364.45|9
1730167640000|2024-10-29 02:07:20|366.24|364.54|366.28|364.58|366.28|364.58|366.22|364.52|13
1730167650000|2024-10-29 02:07:30|366.3|364.6|366.3|364.6|366.32|364.62|366.28|364.58|19
1730167660000|2024-10-29 02:07:40|366.28|364.58|366.29|364.59|366.3|364.6|366.27|364.57|17
1730167670000|2024-10-29 02:07:50|366.28|364.58|366.33|364.63|366.33|364.63|366.26|364.56|14
1730167680000|2024-10-29 02:08:00|366.32|364.62|366.32|364.62|366.34|364.64|366.27|364.57|20
1730167690000|2024-10-29 02:08:10|366.33|364.63|366.87|365.17|366.87|365.17|366.32|364.62|17
1730167700000|2024-10-29 02:08:20|366.89|365.19|367.24|365.54|367.24|365.54|366.89|365.19|11
1730167710000|2024-10-29 02:08:30|367.26|365.56|367.31|365.61|367.31|365.61|367.26|365.56|12
1730167720000|2024-10-29 02:08:40|367.32|365.62|367.3|365.6|367.32|365.62|367.27|365.57|13
1730167730000|2024-10-29 02:08:50|367.29|365.59|367.38|365.68|367.44|365.74|367.29|365.59|14
1730167740000|2024-10-29 02:09:00|367.39|365.69|367.56|365.86|367.56|365.86|367.39|365.69|17
1730167750000|2024-10-29 02:09:10|367.57|365.87|367.79|366.09|367.79|366.09|367.57|365.87|14
1730167760000|2024-10-29 02:09:20|367.82|366.12|367.94|366.24|368.07|366.37|367.82|366.12|25
1730167770000|2024-10-29 02:09:30|367.95|366.25|367.71|366.01|367.95|366.25|367.67|365.97|16
1730167780000|2024-10-29 02:09:40|367.72|366.02|367.73|366.03|367.81|366.11|367.72|366.02|14
1730167790000|2024-10-29 02:09:50|367.75|366.05|367.83|366.13|367.9|366.2|367.74|366.04|20
1730167800000|2024-10-29 02:10:00|367.85|366.15|368.31|366.61|368.31|366.61|367.81|366.11|32
1730167810000|2024-10-29 02:10:10|368.29|366.59|368.23|366.53|368.32|366.62|368.19|366.49|29
1730167820000|2024-10-29 02:10:20|368.11|366.41|368.34|366.64|368.37|366.67|368.05|366.35|28
1730167830000|2024-10-29 02:10:30|368.33|366.63|368.45|366.75|368.48|366.78|368.33|366.63|21
1730167840000|2024-10-29 02:10:40|368.44|366.74|368.5|366.8|368.63|366.93|368.44|366.74|23
1730167850000|2024-10-29 02:10:50|368.51|366.81|368.61|366.91|368.64|366.94|368.51|366.81|19
1730167860000|2024-10-29 02:11:00|368.62|366.92|368.96|367.26|368.99|367.29|368.62|366.92|18
1730167870000|2024-10-29 02:11:10|368.97|367.27|368.99|367.29|369.01|367.31|368.91|367.21|16
1730167880000|2024-10-29 02:11:20|368.98|367.28|369|367.3|369.02|367.32|368.95|367.25|21
1730167890000|2024-10-29 02:11:30|369.01|367.31|369.11|367.41|369.11|367.41|369.01|367.31|13
1730167900000|2024-10-29 02:11:40|369.12|367.42|368.93|367.23|369.12|367.42|368.92|367.22|11
1730167910000|2024-10-29 02:11:50|368.94|367.24|368.86|367.16|368.95|367.25|368.8|367.1|18
1730167920000|2024-10-29 02:12:00|368.84|367.14|368.98|367.28|369.02|367.32|368.84|367.14|20
1730167930000|2024-10-29 02:12:10|368.99|367.29|369.31|367.61|369.34|367.64|368.99|367.29|21
1730167940000|2024-10-29 02:12:20|369.32|367.62|369.42|367.72|369.42|367.72|369.32|367.62|13
1730167950000|2024-10-29 02:12:30|369.43|367.73|369.41|367.71|369.46|367.76|369.35|367.65|13
1730167960000|2024-10-29 02:12:40|369.42|367.72|369.49|367.79|369.49|367.79|369.42|367.72|10
1730167970000|2024-10-29 02:12:50|369.35|367.65|369.34|367.64|369.44|367.74|369.33|367.63|18
1730167980000|2024-10-29 02:13:00|369.35|367.65|368.94|367.24|369.35|367.65|368.94|367.24|17
1730167990000|2024-10-29 02:13:10|368.93|367.23|369.11|367.41|369.11|367.41|368.93|367.23|16
1730168000000|2024-10-29 02:13:20|369.08|367.38|369.28|367.58|369.28|367.58|369.08|367.38|15
1730168010000|2024-10-29 02:13:30|369.23|367.53|369.04|367.34|369.23|367.53|368.98|367.28|18
1730168020000|2024-10-29 02:13:40|369.05|367.35|369.07|367.37|369.08|367.38|369.05|367.35|8
1730168030000|2024-10-29 02:13:50|369.06|367.36|369.09|367.39|369.09|367.39|368.91|367.21|18
1730168040000|2024-10-29 02:14:00|369.08|367.38|369.21|367.51|369.27|367.57|369.05|367.35|18
1730168050000|2024-10-29 02:14:10|369.17|367.47|369.14|367.44|369.17|367.47|369.01|367.31|18
1730168060000|2024-10-29 02:14:20|369.15|367.45|369.37|367.67|369.37|367.67|369.15|367.45|16
1730168070000|2024-10-29 02:14:30|369.38|367.68|369.35|367.65|369.46|367.76|369.35|367.65|10
1730168080000|2024-10-29 02:14:40|369.36|367.66|369.41|367.71|369.42|367.72|369.36|367.66|10
1730168090000|2024-10-29 02:14:50|369.42|367.72|369.68|367.98|369.68|367.98|369.42|367.72|12
1730168100000|2024-10-29 02:15:00|369.69|367.99|369.8|368.1|369.8|368.1|369.69|367.99|16
1730168110000|2024-10-29 02:15:10|369.81|368.11|369.93|368.23|370.25|368.55|369.81|368.11|21
1730168120000|2024-10-29 02:15:20|369.89|368.19|369.25|367.55|369.9|368.2|369.25|367.55|21
1730168130000|2024-10-29 02:15:30|369.27|367.57|369.39|367.69|369.42|367.72|369.27|367.57|27
1730168140000|2024-10-29 02:15:40|369.38|367.68|369.44|367.74|369.44|367.74|369.29|367.59|15
1730168150000|2024-10-29 02:15:50|369.45|367.75|369.29|367.59|369.46|367.76|369.29|367.59|18
1730168160000|2024-10-29 02:16:00|369.28|367.58|368.59|366.89|369.28|367.58|368.58|366.88|26
1730168170000|2024-10-29 02:16:10|368.6|366.9|368.8|367.1|368.88|367.18|368.5|366.8|31
1730168180000|2024-10-29 02:16:20|368.79|367.09|368.74|367.04|368.79|367.09|368.45|366.75|31
1730168190000|2024-10-29 02:16:30|368.75|367.05|369.07|367.37|369.08|367.38|368.75|367.05|22
1730168200000|2024-10-29 02:16:40|369.08|367.38|368.98|367.28|369.08|367.38|368.9|367.2|20
1730168210000|2024-10-29 02:16:50|368.99|367.29|368.81|367.11|369.12|367.42|368.81|367.11|25
1730168220000|2024-10-29 02:17:00|368.79|367.09|369.4|367.7|369.42|367.72|368.79|367.09|32
1730168230000|2024-10-29 02:17:10|369.36|367.66|368.98|367.28|369.36|367.66|368.86|367.16|27
1730168240000|2024-10-29 02:17:20|368.99|367.29|368.98|367.28|369.17|367.47|368.97|367.27|32
1730168250000|2024-10-29 02:17:30|368.96|367.26|368.59|366.89|368.97|367.27|368.57|366.87|18
1730168260000|2024-10-29 02:17:40|368.58|366.88|368.39|366.69|368.58|366.88|368.28|366.58|21
1730168270000|2024-10-29 02:17:50|368.4|366.7|368.58|366.88|368.59|366.89|368.38|366.68|23
1730168280000|2024-10-29 02:18:00|368.59|366.89|368.46|366.76|368.66|366.96|368.46|366.76|22
1730168290000|2024-10-29 02:18:10|368.47|366.77|368.48|366.78|368.54|366.84|368.46|366.76|17
1730168300000|2024-10-29 02:18:20|368.51|366.81|368.43|366.73|368.54|366.84|368.38|366.68|19
1730168310000|2024-10-29 02:18:30|368.42|366.72|368.17|366.47|368.47|366.77|368.16|366.46|23
1730168320000|2024-10-29 02:18:40|368.18|366.48|368.58|366.88|368.58|366.88|368.18|366.48|24
1730168330000|2024-10-29 02:18:50|368.56|366.86|368.47|366.77|368.56|366.86|368.46|366.76|17
1730168340000|2024-10-29 02:19:00|368.46|366.76|368.5|366.8|368.52|366.82|368.44|366.74|22
1730168350000|2024-10-29 02:19:10|368.47|366.77|368.4|366.7|368.47|366.77|368.29|366.59|20
1730168360000|2024-10-29 02:19:20|368.42|366.72|368.54|366.84|368.56|366.86|368.42|366.72|16
1730168370000|2024-10-29 02:19:30|368.58|366.88|369.25|367.55|369.26|367.56|368.51|366.81|25
1730168380000|2024-10-29 02:19:40|369.26|367.56|369.39|367.69|369.52|367.82|369.19|367.49|25
1730168390000|2024-10-29 02:19:50|369.38|367.68|369.56|367.86|369.56|367.86|369.38|367.68|24
1730168400000|2024-10-29 02:20:00|369.54|367.84|369.8|368.1|369.86|368.16|369.54|367.84|24
1730168410000|2024-10-29 02:20:10|369.81|368.11|370.1|368.4|370.1|368.4|369.8|368.1|16
1730168420000|2024-10-29 02:20:20|370.14|368.44|369.81|368.11|370.14|368.44|369.8|368.1|24
1730168430000|2024-10-29 02:20:30|369.64|367.94|369.97|368.27|369.97|368.27|369.64|367.94|30
1730168440000|2024-10-29 02:20:40|369.96|368.26|370.05|368.35|370.05|368.35|369.89|368.19|22
1730168450000|2024-10-29 02:20:50|370.09|368.39|370.12|368.42|370.2|368.5|370.05|368.35|26
1730168460000|2024-10-29 02:21:00|370.1|368.4|369.9|368.2|370.1|368.4|369.86|368.16|28
1730168470000|2024-10-29 02:21:10|369.87|368.17|370.09|368.39|370.09|368.39|369.86|368.16|28
1730168480000|2024-10-29 02:21:20|370.11|368.41|370.35|368.65|370.35|368.65|370.11|368.41|16
1730168490000|2024-10-29 02:21:30|370.33|368.63|370.35|368.65|370.35|368.65|370.17|368.47|16
1730168500000|2024-10-29 02:21:40|370.31|368.61|370.18|368.48|370.35|368.65|370.18|368.48|11
1730168510000|2024-10-29 02:21:50|370.19|368.49|370.41|368.71|370.48|368.78|370.19|368.49|14
1730168520000|2024-10-29 02:22:00|370.42|368.72|370.34|368.64|370.72|369.02|370.31|368.61|25
1730168530000|2024-10-29 02:22:10|370.32|368.62|370.2|368.5|370.38|368.68|370.17|368.47|28
1730168540000|2024-10-29 02:22:20|370.21|368.51|370.01|368.31|370.22|368.52|369.91|368.21|25
1730168550000|2024-10-29 02:22:30|370.02|368.32|370.35|368.65|370.35|368.65|370.02|368.32|26
1730168560000|2024-10-29 02:22:40|370.3|368.6|370.29|368.59|370.34|368.64|370.11|368.41|24
1730168570000|2024-10-29 02:22:50|370.27|368.57|370.33|368.63|370.41|368.71|370.23|368.53|25
1730168580000|2024-10-29 02:23:00|370.28|368.58|369.96|368.26|370.28|368.58|369.96|368.26|22
1730168590000|2024-10-29 02:23:10|370.02|368.32|370.07|368.37|370.11|368.41|369.98|368.28|20
1730168600000|2024-10-29 02:23:20|370.1|368.4|370.42|368.72|370.43|368.73|370.1|368.4|28
1730168610000|2024-10-29 02:23:30|370.43|368.73|370.64|368.94|370.64|368.94|370.43|368.73|25
1730168620000|2024-10-29 02:23:40|370.63|368.93|370.66|368.96|370.68|368.98|370.56|368.86|19
1730168630000|2024-10-29 02:23:50|370.67|368.97|370.72|369.02|370.74|369.04|370.67|368.97|15
1730168640000|2024-10-29 02:24:00|370.73|369.03|370.79|369.09|370.8|369.1|370.73|369.03|11
1730168650000|2024-10-29 02:24:10|370.8|369.1|370.87|369.17|370.87|369.17|370.79|369.09|16
1730168660000|2024-10-29 02:24:20|370.88|369.18|371.32|369.62|371.42|369.72|370.88|369.18|28
1730168670000|2024-10-29 02:24:30|371.33|369.63|371.47|369.77|371.48|369.78|371.33|369.63|18
1730168680000|2024-10-29 02:24:40|371.49|369.79|371.52|369.82|371.55|369.85|371.36|369.66|22
1730168690000|2024-10-29 02:24:50|371.51|369.81|371.51|369.81|371.56|369.86|371.48|369.78|21
1730168700000|2024-10-29 02:25:00|371.56|369.86|371.59|369.89|371.61|369.91|371.46|369.76|22
1730168710000|2024-10-29 02:25:10|371.6|369.9|371.44|369.74|371.61|369.91|371.33|369.63|20
1730168720000|2024-10-29 02:25:20|371.52|369.82|371.33|369.63|371.55|369.85|371.33|369.63|18
1730168730000|2024-10-29 02:25:30|371.32|369.62|371.35|369.65|371.35|369.65|371.3|369.6|11
1730168740000|2024-10-29 02:25:40|371.36|369.66|371.5|369.8|371.5|369.8|371.36|369.66|15
1730168750000|2024-10-29 02:25:50|371.51|369.81|371.15|369.45|371.52|369.82|371.15|369.45|18
1730168760000|2024-10-29 02:26:00|371.14|369.44|371.48|369.78|371.49|369.79|371.14|369.44|21
1730168770000|2024-10-29 02:26:10|371.44|369.74|371.42|369.72|371.54|369.84|371.41|369.71|21
1730168780000|2024-10-29 02:26:20|371.41|369.71|371.25|369.55|371.49|369.79|371.24|369.54|23
1730168790000|2024-10-29 02:26:30|371.24|369.54|370.58|368.88|371.24|369.54|370.58|368.88|22
1730168800000|2024-10-29 02:26:40|370.56|368.86|370.08|368.38|370.56|368.86|370.08|368.38|24
1730168810000|2024-10-29 02:26:50|370.07|368.37|370.2|368.5|370.2|368.5|370.07|368.37|23
1730168820000|2024-10-29 02:27:00|370.21|368.51|370.36|368.66|370.51|368.81|370.21|368.51|24
1730168830000|2024-10-29 02:27:10|370.32|368.62|370.29|368.59|370.4|368.7|370.16|368.46|23
1730168840000|2024-10-29 02:27:20|370.31|368.61|369.98|368.28|370.32|368.62|369.98|368.28|24
1730168850000|2024-10-29 02:27:30|369.99|368.29|370.18|368.48|370.25|368.55|369.99|368.29|21
1730168860000|2024-10-29 02:27:40|370.2|368.5|370.2|368.5|370.23|368.53|370.15|368.45|15
1730168870000|2024-10-29 02:27:50|370.18|368.48|370.14|368.44|370.19|368.49|370.09|368.39|12
1730168880000|2024-10-29 02:28:00|370.13|368.43|369.95|368.25|370.21|368.51|369.95|368.25|22
1730168890000|2024-10-29 02:28:10|369.97|368.27|369.76|368.06|370.02|368.32|369.76|368.06|24
1730168900000|2024-10-29 02:28:20|369.77|368.07|370|368.3|370.02|368.32|369.77|368.07|14
1730168910000|2024-10-29 02:28:30|370.02|368.32|370.24|368.54|370.29|368.59|370.02|368.32|16
1730168920000|2024-10-29 02:28:40|370.23|368.53|370.19|368.49|370.26|368.56|370.16|368.46|12
1730168930000|2024-10-29 02:28:50|370.2|368.5|370.16|368.46|370.25|368.55|370.14|368.44|14
1730168940000|2024-10-29 02:29:00|370.14|368.44|370.25|368.55|370.25|368.55|370.14|368.44|10
1730168950000|2024-10-29 02:29:10|370.27|368.57|371.15|369.45|371.15|369.45|370.27|368.57|23
1730168960000|2024-10-29 02:29:20|371.17|369.47|371.4|369.7|371.41|369.71|371.16|369.46|23
1730168970000|2024-10-29 02:29:30|371.39|369.69|371.32|369.62|371.39|369.69|371.18|369.48|21
1730168980000|2024-10-29 02:29:40|371.37|369.67|371.2|369.5|371.47|369.77|371.2|369.5|20
1730168990000|2024-10-29 02:29:50|371.18|369.48|370.48|368.78|371.18|369.48|370.48|368.78|22
1730169000000|2024-10-29 02:30:00|370.47|368.77|370.33|368.63|370.47|368.77|370.3|368.6|19
1730169010000|2024-10-29 02:30:10|370.34|368.64|370.17|368.47|370.35|368.65|370.01|368.31|23
1730169020000|2024-10-29 02:30:20|370.18|368.48|370.45|368.75|370.63|368.93|370.18|368.48|27
1730169030000|2024-10-29 02:30:30|370.48|368.78|370.55|368.85|370.81|369.11|370.47|368.77|24
1730169040000|2024-10-29 02:30:40|370.56|368.86|370.9|369.2|370.9|369.2|370.56|368.86|20
1730169050000|2024-10-29 02:30:50|370.94|369.24|371.38|369.68|371.38|369.68|370.94|369.24|22
1730169060000|2024-10-29 02:31:00|371.39|369.69|371.36|369.66|371.61|369.91|371.36|369.66|28
1730169070000|2024-10-29 02:31:10|371.37|369.67|371|369.3|371.4|369.7|370.96|369.26|21
1730169080000|2024-10-29 02:31:20|371.01|369.31|370.99|369.29|371.05|369.35|370.81|369.11|23
1730169090000|2024-10-29 02:31:30|371.03|369.33|371.04|369.34|371.08|369.38|370.91|369.21|30
1730169100000|2024-10-29 02:31:40|371.05|369.35|371.03|369.33|371.08|369.38|371.01|369.31|23
1730169110000|2024-10-29 02:31:50|371.04|369.34|371.07|369.37|371.14|369.44|371|369.3|24
1730169120000|2024-10-29 02:32:00|371.09|369.39|371.34|369.64|371.36|369.66|371.07|369.37|23
1730169130000|2024-10-29 02:32:10|371.38|369.68|371.38|369.68|371.44|369.74|371.35|369.65|22
1730169140000|2024-10-29 02:32:20|371.4|369.7|371.39|369.69|371.46|369.76|371.35|369.65|26
1730169150000|2024-10-29 02:32:30|371.36|369.66|371.34|369.64|371.36|369.66|371.25|369.55|14
1730169160000|2024-10-29 02:32:40|371.35|369.65|371.44|369.74|371.48|369.78|371.35|369.65|13
1730169170000|2024-10-29 02:32:50|371.45|369.75|371.19|369.49|371.5|369.8|371.19|369.49|18
1730169180000|2024-10-29 02:33:00|371.18|369.48|371.21|369.51|371.21|369.51|371.18|369.48|8
1730169190000|2024-10-29 02:33:10|371.26|369.56|371.43|369.73|371.43|369.73|371.26|369.56|22
1730169200000|2024-10-29 02:33:20|371.42|369.72|371.49|369.79|371.52|369.82|371.42|369.72|14
1730169210000|2024-10-29 02:33:30|371.48|369.78|371.39|369.69|371.48|369.78|371.3|369.6|14
1730169220000|2024-10-29 02:33:40|371.4|369.7|371.29|369.59|371.43|369.73|371.29|369.59|15
1730169230000|2024-10-29 02:33:50|371.28|369.58|371.17|369.47|371.28|369.58|371.17|369.47|17
1730169240000|2024-10-29 02:34:00|371.15|369.45|371.31|369.61|371.31|369.61|371.12|369.42|21
1730169250000|2024-10-29 02:34:10|371.29|369.59|370.8|369.1|371.29|369.59|370.8|369.1|22
1730169260000|2024-10-29 02:34:20|370.76|369.06|370.84|369.14|370.98|369.28|370.57|368.87|28
1730169270000|2024-10-29 02:34:30|370.86|369.16|370.96|369.26|371.02|369.32|370.69|368.99|31
1730169280000|2024-10-29 02:34:40|370.94|369.24|370.86|369.16|370.95|369.25|370.85|369.15|19
1730169290000|2024-10-29 02:34:50|370.87|369.17|370.91|369.21|370.91|369.21|370.84|369.14|8
1730169300000|2024-10-29 02:35:00|370.93|369.23|370.9|369.2|370.96|369.26|370.85|369.15|21
1730169310000|2024-10-29 02:35:10|370.89|369.19|370.84|369.14|370.96|369.26|370.81|369.11|19
1730169320000|2024-10-29 02:35:20|370.82|369.12|370.71|369.01|370.82|369.12|370.53|368.83|24
1730169330000|2024-10-29 02:35:30|370.7|369|370.72|369.02|370.78|369.08|370.64|368.94|18
1730169340000|2024-10-29 02:35:40|370.73|369.03|370.8|369.1|370.84|369.14|370.53|368.83|22
1730169350000|2024-10-29 02:35:50|370.78|369.08|370.7|369|370.79|369.09|370.65|368.95|16
1730169360000|2024-10-29 02:36:00|370.72|369.02|370.7|369|370.75|369.05|370.64|368.94|22
1730169370000|2024-10-29 02:36:10|370.67|368.97|370.78|369.08|370.79|369.09|370.67|368.97|21
1730169380000|2024-10-29 02:36:20|370.73|369.03|370.24|368.54|370.74|369.04|370.24|368.54|7
1730169390000|2024-10-29 02:36:30|370.17|368.47|370.08|368.38|370.17|368.47|370.04|368.34|20
1730169400000|2024-10-29 02:36:40|370.09|368.39|370.12|368.42|370.12|368.42|369.98|368.28|20
1730169410000|2024-10-29 02:36:50|370.13|368.43|370.01|368.31|370.21|368.51|369.97|368.27|21
1730169420000|2024-10-29 02:37:00|370.03|368.33|370.12|368.42|370.13|368.43|370|368.3|15
1730169430000|2024-10-29 02:37:10|370.13|368.43|370.21|368.51|370.21|368.51|370.03|368.33|18
1730169440000|2024-10-29 02:37:20|370.34|368.64|370.44|368.74|370.44|368.74|370.34|368.64|9
1730169450000|2024-10-29 02:37:30|370.42|368.72|370.37|368.67|370.42|368.72|370.35|368.65|11
1730169460000|2024-10-29 02:37:40|370.39|368.69|370.4|368.7|370.41|368.71|370.37|368.67|8
1730169470000|2024-10-29 02:37:50|370.37|368.67|370.44|368.74|370.44|368.74|370.37|368.67|14
1730169480000|2024-10-29 02:38:00|370.6|368.9|370.63|368.93|370.67|368.97|370.6|368.9|19
1730169490000|2024-10-29 02:38:10|370.64|368.94|370.68|368.98|370.68|368.98|370.63|368.93|15
1730169500000|2024-10-29 02:38:20|370.66|368.96|370.64|368.94|370.66|368.96|370.63|368.93|12
1730169510000|2024-10-29 02:38:30|370.66|368.96|370.63|368.93|370.69|368.99|370.63|368.93|8
1730169520000|2024-10-29 02:38:40|370.61|368.91|370.59|368.89|370.63|368.93|370.46|368.76|14
1730169530000|2024-10-29 02:38:50|370.6|368.9|370.49|368.79|370.64|368.94|370.49|368.79|17
1730169540000|2024-10-29 02:39:00|370.51|368.81|370.57|368.87|370.68|368.98|370.51|368.81|18
1730169550000|2024-10-29 02:39:10|370.56|368.86|370.46|368.76|370.56|368.86|370.46|368.76|10
1730169570000|2024-10-29 02:39:30|370.47|368.77|370.47|368.77|370.47|368.77|370.46|368.76|3
1730169580000|2024-10-29 02:39:40|370.48|368.78|370.49|368.79|370.49|368.79|370.46|368.76|4
1730169590000|2024-10-29 02:39:50|370.5|368.8|371.02|369.32|371.12|369.42|370.26|368.56|23
1730169600000|2024-10-29 02:40:00|371.03|369.33|370.87|369.17|371.03|369.33|370.87|369.17|17
1730169610000|2024-10-29 02:40:10|370.75|369.05|370.64|368.94|370.75|369.05|370.64|368.94|4
1730169620000|2024-10-29 02:40:20|370.67|368.97|370.64|368.94|370.69|368.99|370.64|368.94|12
1730169630000|2024-10-29 02:40:30|370.71|369.01|370.89|369.19|370.95|369.25|370.71|369.01|17
1730169650000|2024-10-29 02:40:50|370.74|369.04|370.73|369.03|370.74|369.04|370.67|368.97|9
1730169660000|2024-10-29 02:41:00|370.82|369.12|370.92|369.22|370.97|369.27|370.82|369.12|12
1730169670000|2024-10-29 02:41:10|370.91|369.21|370.91|369.21|370.92|369.22|370.9|369.2|8
1730169680000|2024-10-29 02:41:20|370.92|369.22|371.09|369.39|371.09|369.39|370.92|369.22|14
1730169690000|2024-10-29 02:41:30|371.11|369.41|371.17|369.47|371.2|369.5|371.11|369.41|15
1730169700000|2024-10-29 02:41:40|371.19|369.49|371.13|369.43|371.19|369.49|371.1|369.4|10
1730169710000|2024-10-29 02:41:50|371.12|369.42|370.97|369.27|371.16|369.46|370.96|369.26|11
1730169720000|2024-10-29 02:42:00|370.93|369.23|370.63|368.93|370.93|369.23|370.6|368.9|19
1730169730000|2024-10-29 02:42:10|370.64|368.94|370.68|368.98|370.68|368.98|370.64|368.94|6
1730169740000|2024-10-29 02:42:20|370.69|368.99|370.69|368.99|370.71|369.01|370.67|368.97|7
1730169750000|2024-10-29 02:42:30|370.7|369|370.76|369.06|370.76|369.06|370.69|368.99|9
1730169760000|2024-10-29 02:42:40|370.77|369.07|370.94|369.24|370.94|369.24|370.77|369.07|17
1730169770000|2024-10-29 02:42:50|370.93|369.23|370.78|369.08|370.93|369.23|370.78|369.08|7
1730169780000|2024-10-29 02:43:00|370.77|369.07|370.73|369.03|370.77|369.07|370.64|368.94|7
1730169790000|2024-10-29 02:43:10|370.75|369.05|370.74|369.04|370.78|369.08|370.74|369.04|12
1730169800000|2024-10-29 02:43:20|370.76|369.06|370.76|369.06|370.76|369.06|370.69|368.99|11
1730169810000|2024-10-29 02:43:30|370.75|369.05|370.61|368.91|370.75|369.05|370.59|368.89|7
1730169820000|2024-10-29 02:43:40|370.65|368.95|370.73|369.03|370.73|369.03|370.59|368.89|10
1730169830000|2024-10-29 02:43:50|370.72|369.02|370.78|369.08|370.78|369.08|370.72|369.02|4
1730169840000|2024-10-29 02:44:00|370.79|369.09|370.87|369.17|370.88|369.18|370.79|369.09|16
1730169850000|2024-10-29 02:44:10|370.85|369.15|370.85|369.15|370.87|369.17|370.72|369.02|14
1730169860000|2024-10-29 02:44:20|370.83|369.13|370.66|368.96|370.83|369.13|370.62|368.92|15
1730169870000|2024-10-29 02:44:30|370.65|368.95|370.82|369.12|370.82|369.12|370.65|368.95|11
1730169880000|2024-10-29 02:44:40|370.81|369.11|370.79|369.09|370.81|369.11|370.71|369.01|11
1730169890000|2024-10-29 02:44:50|370.78|369.08|370.57|368.87|370.78|369.08|370.5|368.8|15
1730169900000|2024-10-29 02:45:00|370.56|368.86|370.64|368.94|370.64|368.94|370.51|368.81|14
1730169910000|2024-10-29 02:45:10|370.65|368.95|370.74|369.04|370.77|369.07|370.65|368.95|19
1730169920000|2024-10-29 02:45:20|370.75|369.05|370.48|368.78|370.76|369.06|370.48|368.78|25
1730169930000|2024-10-29 02:45:30|370.47|368.77|370.47|368.77|370.51|368.81|370.43|368.73|16
1730169940000|2024-10-29 02:45:40|370.46|368.76|370.44|368.74|370.48|368.78|370.44|368.74|15
1730169950000|2024-10-29 02:45:50|370.43|368.73|370.42|368.72|370.46|368.76|370.31|368.61|20
1730169960000|2024-10-29 02:46:00|370.41|368.71|370.43|368.73|370.45|368.75|370.35|368.65|20
1730169970000|2024-10-29 02:46:10|370.44|368.74|370.33|368.63|370.45|368.75|370.29|368.59|19
1730169980000|2024-10-29 02:46:20|370.32|368.62|370.49|368.79|370.54|368.84|370.32|368.62|21
1730169990000|2024-10-29 02:46:30|370.51|368.81|370.53|368.83|370.53|368.83|370.44|368.74|19
1730170000000|2024-10-29 02:46:40|370.55|368.85|370.67|368.97|370.67|368.97|370.55|368.85|14
1730170010000|2024-10-29 02:46:50|370.7|369|370.76|369.06|370.78|369.08|370.68|368.98|10
1730170020000|2024-10-29 02:47:00|370.74|369.04|370.74|369.04|370.79|369.09|370.59|368.89|26
1730170030000|2024-10-29 02:47:10|370.72|369.02|370.84|369.14|370.86|369.16|370.72|369.02|17
1730170040000|2024-10-29 02:47:20|370.81|369.11|370.74|369.04|370.85|369.15|370.71|369.01|21
1730170050000|2024-10-29 02:47:30|370.75|369.05|370.8|369.1|370.84|369.14|370.75|369.05|11
1730170060000|2024-10-29 02:47:40|370.76|369.06|370.76|369.06|370.82|369.12|370.73|369.03|21
1730170070000|2024-10-29 02:47:50|370.71|369.01|370.88|369.18|370.88|369.18|370.64|368.94|19
1730170080000|2024-10-29 02:48:00|370.89|369.19|371.05|369.35|371.07|369.37|370.88|369.18|27
1730170090000|2024-10-29 02:48:10|371.04|369.34|370.86|369.16|371.04|369.34|370.86|369.16|19
1730170100000|2024-10-29 02:48:20|370.84|369.14|370.56|368.86|370.84|369.14|370.55|368.85|17
1730170110000|2024-10-29 02:48:30|370.55|368.85|370.34|368.64|370.56|368.86|370.32|368.62|23
1730170120000|2024-10-29 02:48:40|370.3|368.6|370.15|368.45|370.32|368.62|370.14|368.44|20
1730170130000|2024-10-29 02:48:50|370.14|368.44|370.03|368.33|370.14|368.44|369.99|368.29|19
1730170140000|2024-10-29 02:49:00|370.04|368.34|370.16|368.46|370.16|368.46|370.04|368.34|11
1730170150000|2024-10-29 02:49:10|370.17|368.47|370.36|368.66|370.36|368.66|370.17|368.47|17
1730170160000|2024-10-29 02:49:20|370.37|368.67|370.63|368.93|370.63|368.93|370.37|368.67|23
1730170170000|2024-10-29 02:49:30|370.61|368.91|370.3|368.6|370.61|368.91|370.28|368.58|16
1730170180000|2024-10-29 02:49:40|370.29|368.59|370.35|368.65|370.35|368.65|370.26|368.56|20
1730170190000|2024-10-29 02:49:50|370.36|368.66|369.95|368.25|370.36|368.66|369.85|368.15|18
1730170200000|2024-10-29 02:50:00|369.97|368.27|369.93|368.23|370.06|368.36|369.93|368.23|26
1730170210000|2024-10-29 02:50:10|369.92|368.22|370.04|368.34|370.2|368.5|369.86|368.16|25
1730170220000|2024-10-29 02:50:20|370.05|368.35|369.92|368.22|370.05|368.35|369.9|368.2|19
1730170230000|2024-10-29 02:50:30|369.93|368.23|369.88|368.18|369.99|368.29|369.88|368.18|17
1730170240000|2024-10-29 02:50:40|369.87|368.17|369.91|368.21|369.95|368.25|369.87|368.17|19
1730170250000|2024-10-29 02:50:50|369.9|368.2|370.14|368.44|370.29|368.59|369.9|368.2|25
1730170260000|2024-10-29 02:51:00|370.13|368.43|369.99|368.29|370.13|368.43|369.99|368.29|16
1730170270000|2024-10-29 02:51:10|369.95|368.25|370.18|368.48|370.18|368.48|369.95|368.25|21
1730170280000|2024-10-29 02:51:20|370.21|368.51|370.32|368.62|370.38|368.68|370.21|368.51|28
1730170290000|2024-10-29 02:51:30|370.29|368.59|370.23|368.53|370.29|368.59|370.21|368.51|22
1730170300000|2024-10-29 02:51:40|370.24|368.54|370.17|368.47|370.3|368.6|370.11|368.41|25
1730170310000|2024-10-29 02:51:50|370.18|368.48|370.22|368.52|370.25|368.55|370.16|368.46|21
1730170320000|2024-10-29 02:52:00|370.23|368.53|370.23|368.53|370.29|368.59|370.19|368.49|23
1730170330000|2024-10-29 02:52:10|370.26|368.56|370.33|368.63|370.34|368.64|370.21|368.51|20
1730170340000|2024-10-29 02:52:20|370.35|368.65|370.35|368.65|370.47|368.77|370.35|368.65|25
1730170350000|2024-10-29 02:52:30|370.36|368.66|370.38|368.68|370.46|368.76|370.36|368.66|20
1730170360000|2024-10-29 02:52:40|370.41|368.71|370.45|368.75|370.53|368.83|370.41|368.71|21
1730170370000|2024-10-29 02:52:50|370.46|368.76|370.48|368.78|370.52|368.82|370.44|368.74|16
1730170380000|2024-10-29 02:53:00|370.54|368.84|370.6|368.9|370.74|369.04|370.54|368.84|16
1730170390000|2024-10-29 02:53:10|370.59|368.89|370.62|368.92|370.64|368.94|370.54|368.84|22
1730170400000|2024-10-29 02:53:20|370.61|368.91|370.84|369.14|370.85|369.15|370.61|368.91|20
1730170410000|2024-10-29 02:53:30|370.85|369.15|370.79|369.09|370.85|369.15|370.69|368.99|14
1730170420000|2024-10-29 02:53:40|370.82|369.12|370.87|369.17|370.9|369.2|370.82|369.12|15
1730170430000|2024-10-29 02:53:50|370.89|369.19|370.93|369.23|370.94|369.24|370.82|369.12|13
1730170440000|2024-10-29 02:54:00|370.94|369.24|371.11|369.41|371.14|369.44|370.93|369.23|16
1730170450000|2024-10-29 02:54:10|371.13|369.43|371.18|369.48|371.23|369.53|371.13|369.43|17
1730170460000|2024-10-29 02:54:20|371.19|369.49|371.39|369.69|371.39|369.69|371.19|369.49|15
1730170470000|2024-10-29 02:54:30|371.45|369.75|371.5|369.8|371.54|369.84|371.41|369.71|14
1730170480000|2024-10-29 02:54:40|371.48|369.78|371.58|369.88|371.58|369.88|371.46|369.76|13
1730170490000|2024-10-29 02:54:50|371.59|369.89|371.54|369.84|371.59|369.89|371.52|369.82|9
1730170500000|2024-10-29 02:55:00|371.55|369.85|371.87|370.17|371.89|370.19|371.49|369.79|19
1730170510000|2024-10-29 02:55:10|371.88|370.18|371.9|370.2|371.97|370.27|371.88|370.18|17
1730170520000|2024-10-29 02:55:20|371.89|370.19|371.95|370.25|371.97|370.27|371.89|370.19|12
1730170530000|2024-10-29 02:55:30|371.92|370.22|371.88|370.18|371.95|370.25|371.85|370.15|16
1730170540000|2024-10-29 02:55:40|371.87|370.17|371.44|369.74|371.89|370.19|371.42|369.72|23
1730170550000|2024-10-29 02:55:50|371.43|369.73|371.37|369.67|371.49|369.79|371.37|369.67|20
1730170560000|2024-10-29 02:56:00|371.38|369.68|371.3|369.6|371.41|369.71|371.26|369.56|20
1730170570000|2024-10-29 02:56:10|371.31|369.61|371.42|369.72|371.51|369.81|371.29|369.59|26
1730170580000|2024-10-29 02:56:20|371.41|369.71|371.59|369.89|371.59|369.89|371.4|369.7|20
1730170590000|2024-10-29 02:56:30|371.6|369.9|371.48|369.78|371.68|369.98|371.48|369.78|16
1730170600000|2024-10-29 02:56:40|371.47|369.77|371.62|369.92|371.62|369.92|371.45|369.75|19
1730170610000|2024-10-29 02:56:50|371.63|369.93|371.59|369.89|371.84|370.14|371.59|369.89|23
1730170620000|2024-10-29 02:57:00|371.6|369.9|371.64|369.94|371.64|369.94|371.59|369.89|8
1730170630000|2024-10-29 02:57:10|371.65|369.95|371.65|369.95|371.67|369.97|371.54|369.84|19
1730170640000|2024-10-29 02:57:20|371.64|369.94|371.75|370.05|371.76|370.06|371.55|369.85|15
1730170650000|2024-10-29 02:57:30|371.73|370.03|371.82|370.12|371.83|370.13|371.73|370.03|11
1730170660000|2024-10-29 02:57:40|371.8|370.1|371.79|370.09|371.8|370.1|371.64|369.94|16
1730170670000|2024-10-29 02:57:50|371.8|370.1|371.8|370.1|371.8|370.1|371.75|370.05|11
1730170680000|2024-10-29 02:58:00|371.78|370.08|371.93|370.23|371.93|370.23|371.77|370.07|17
1730170690000|2024-10-29 02:58:10|371.94|370.24|371.89|370.19|371.98|370.28|371.84|370.14|21
1730170700000|2024-10-29 02:58:20|371.9|370.2|372.01|370.31|372.01|370.31|371.9|370.2|15
1730170710000|2024-10-29 02:58:30|372.02|370.32|372.07|370.37|372.07|370.37|372|370.3|13
1730170720000|2024-10-29 02:58:40|372.08|370.38|372.26|370.56|372.29|370.59|372.07|370.37|16
1730170730000|2024-10-29 02:58:50|372.22|370.52|372.28|370.58|372.33|370.63|372.22|370.52|16
1730170740000|2024-10-29 02:59:00|372.29|370.59|372.39|370.69|372.39|370.69|372.27|370.57|17
1730170750000|2024-10-29 02:59:10|372.54|370.84|372.45|370.75|372.6|370.9|372.34|370.64|17
1730170760000|2024-10-29 02:59:20|372.46|370.76|372.83|371.13|372.86|371.16|372.46|370.76|27
1730170770000|2024-10-29 02:59:30|372.84|371.14|373.05|371.35|373.14|371.44|372.84|371.14|23
1730170780000|2024-10-29 02:59:40|373.02|371.32|373.15|371.45|373.15|371.45|373.02|371.32|10
1730170790000|2024-10-29 02:59:50|373.16|371.46|373.21|371.51|373.21|371.51|373.16|371.46|6
1730170800000|2024-10-29 03:00:00|373.22|371.52|373.73|372.03|373.75|372.05|373.22|371.52|23
1730170810000|2024-10-29 03:00:10|373.76|372.06|373.85|372.15|373.85|372.15|373.72|372.02|15
1730170830000|2024-10-29 03:00:30|373.79|372.09|373.81|372.11|373.82|372.12|373.65|371.95|16
1730170840000|2024-10-29 03:00:40|373.79|372.09|374.05|372.35|374.05|372.35|373.79|372.09|11
1730170850000|2024-10-29 03:00:50|374.06|372.36|374.4|372.7|374.4|372.7|374.06|372.36|20
1730170860000|2024-10-29 03:01:00|374.38|372.68|375.4|373.7|375.45|373.75|374.38|372.68|27
1730170870000|2024-10-29 03:01:10|375.41|373.71|375.42|373.72|375.48|373.78|375.37|373.67|20
1730170880000|2024-10-29 03:01:20|375.43|373.73|375.55|373.85|375.56|373.86|375.43|373.73|19
1730170890000|2024-10-29 03:01:30|375.6|373.9|375.59|373.89|375.68|373.98|375.56|373.86|23
1730170900000|2024-10-29 03:01:40|375.6|373.9|375.85|374.15|375.85|374.15|375.59|373.89|18
1730170920000|2024-10-29 03:02:00|375.96|374.26|376.14|374.44|376.16|374.46|375.96|374.26|11
1730170930000|2024-10-29 03:02:10|376.13|374.43|376.11|374.41|376.13|374.43|375.88|374.18|26
1730170940000|2024-10-29 03:02:20|376.09|374.39|376.04|374.34|376.13|374.43|376.03|374.33|13
1730170950000|2024-10-29 03:02:30|376.11|374.41|376.45|374.75|376.45|374.75|376.07|374.37|16
1730170960000|2024-10-29 03:02:40|376.48|374.78|376.76|375.06|377|375.3|376.48|374.78|25
1730170970000|2024-10-29 03:02:50|376.63|374.93|375.78|374.08|376.71|375.01|375.72|374.02|25
1730170980000|2024-10-29 03:03:00|375.79|374.09|375.74|374.04|375.96|374.26|375.66|373.96|23
1730170990000|2024-10-29 03:03:10|375.75|374.05|376.09|374.39|376.1|374.4|375.75|374.05|28
1730171000000|2024-10-29 03:03:20|376.1|374.4|376.1|374.4|376.25|374.55|376.07|374.37|17
1730171010000|2024-10-29 03:03:30|376.09|374.39|376|374.3|376.09|374.39|375.96|374.26|23
1730171020000|2024-10-29 03:03:40|375.97|374.27|376.37|374.67|376.57|374.87|375.97|374.27|28
1730171030000|2024-10-29 03:03:50|376.36|374.66|376.46|374.76|376.53|374.83|376.29|374.59|23
1730171040000|2024-10-29 03:04:00|376.45|374.75|375.95|374.25|376.45|374.75|375.71|374.01|26
1730171050000|2024-10-29 03:04:10|375.96|374.26|375.97|374.27|375.99|374.29|375.92|374.22|13
1730171060000|2024-10-29 03:04:20|375.93|374.23|376|374.3|376|374.3|375.75|374.05|20
1730171070000|2024-10-29 03:04:30|376.02|374.32|376.34|374.64|376.46|374.76|376.02|374.32|19
1730171080000|2024-10-29 03:04:40|376.35|374.65|376.77|375.07|376.78|375.08|376.35|374.65|23
1730171090000|2024-10-29 03:04:50|376.76|375.06|377.1|375.4|377.1|375.4|376.76|375.06|27
1730171100000|2024-10-29 03:05:00|377.09|375.39|377.16|375.46|377.18|375.48|376.99|375.29|22
1730171110000|2024-10-29 03:05:10|377.13|375.43|377.16|375.46|377.18|375.48|377.02|375.32|23
1730171120000|2024-10-29 03:05:20|377.09|375.39|376.82|375.12|377.11|375.41|376.78|375.08|26
1730171130000|2024-10-29 03:05:30|376.79|375.09|376.72|375.02|376.87|375.17|376.72|375.02|20
1730171140000|2024-10-29 03:05:40|376.71|375.01|376.74|375.04|376.74|375.04|376.63|374.93|14
1730171150000|2024-10-29 03:05:50|376.73|375.03|376.8|375.1|376.81|375.11|376.49|374.79|27
1730171160000|2024-10-29 03:06:00|376.81|375.11|377.32|375.62|377.33|375.63|376.8|375.1|30
1730171170000|2024-10-29 03:06:10|377.33|375.63|377.49|375.79|377.49|375.79|377.33|375.63|8
1730171180000|2024-10-29 03:06:20|377.57|375.87|378.35|376.65|378.35|376.65|377.56|375.86|13
1730171190000|2024-10-29 03:06:30|378.34|376.64|378.19|376.49|378.34|376.64|378.09|376.39|24
1730171200000|2024-10-29 03:06:40|378.18|376.48|378.37|376.67|378.37|376.67|378.13|376.43|15
1730171210000|2024-10-29 03:06:50|378.36|376.66|378.39|376.69|378.54|376.84|378.36|376.66|17
1730171220000|2024-10-29 03:07:00|378.4|376.7|378.59|376.89|378.59|376.89|378.4|376.7|16
1730171230000|2024-10-29 03:07:10|378.61|376.91|378.59|376.89|378.64|376.94|378.59|376.89|13
1730171240000|2024-10-29 03:07:20|378.6|376.9|378.64|376.94|378.64|376.94|378.59|376.89|13
1730171250000|2024-10-29 03:07:30|378.65|376.95|378.67|376.97|378.68|376.98|378.65|376.95|5
1730171260000|2024-10-29 03:07:40|378.64|376.94|378.48|376.78|378.64|376.94|378.37|376.67|18
1730171270000|2024-10-29 03:07:50|378.58|376.88|378.66|376.96|378.68|376.98|378.58|376.88|9
1730171280000|2024-10-29 03:08:00|378.65|376.95|378.76|377.06|379.34|377.64|378.65|376.95|22
1730171290000|2024-10-29 03:08:10|378.72|377.02|379.2|377.5|379.22|377.52|378.72|377.02|28
1730171300000|2024-10-29 03:08:20|379.21|377.51|379.31|377.61|379.31|377.61|379.19|377.49|14
1730171310000|2024-10-29 03:08:30|379.28|377.58|379.29|377.59|379.3|377.6|379.28|377.58|8
1730171320000|2024-10-29 03:08:40|379.3|377.6|379.28|377.58|379.31|377.61|379.15|377.45|14
1730171330000|2024-10-29 03:08:50|379.29|377.59|379.5|377.8|379.51|377.81|379.29|377.59|11
1730171340000|2024-10-29 03:09:00|379.57|377.87|380.11|378.41|380.11|378.41|379.57|377.87|14
1730171350000|2024-10-29 03:09:10|380.12|378.42|380.07|378.37|380.14|378.44|379.91|378.21|21
1730171360000|2024-10-29 03:09:20|380.08|378.38|380.18|378.48|380.18|378.48|380.08|378.38|10
1730171370000|2024-10-29 03:09:30|380.21|378.51|379.96|378.26|380.49|378.79|379.96|378.26|22
1730171380000|2024-10-29 03:09:40|379.95|378.25|380.35|378.65|380.36|378.66|379.92|378.22|20
1730171390000|2024-10-29 03:09:50|380.36|378.66|380.8|379.1|380.81|379.11|380.36|378.66|20
1730171400000|2024-10-29 03:10:00|380.81|379.11|381.69|379.99|381.71|380.01|380.8|379.1|27
1730171410000|2024-10-29 03:10:10|381.71|380.01|381.44|379.74|381.72|380.02|381.38|379.68|23
1730171420000|2024-10-29 03:10:20|381.43|379.73|381.71|380.01|381.72|380.02|381.43|379.73|26
1730171430000|2024-10-29 03:10:30|381.72|380.02|381.85|380.15|381.97|380.27|381.72|380.02|18
1730171440000|2024-10-29 03:10:40|381.86|380.16|382.25|380.55|382.25|380.55|381.86|380.16|21
1730171450000|2024-10-29 03:10:50|382.06|380.36|382.05|380.35|382.07|380.37|381.74|380.04|13
1730171460000|2024-10-29 03:11:00|382.07|380.37|382.03|380.33|382.25|380.55|382.03|380.33|21
1730171470000|2024-10-29 03:11:10|381.98|380.28|382.02|380.32|382.17|380.47|381.98|380.28|18
1730171480000|2024-10-29 03:11:20|382.03|380.33|382.65|380.95|382.71|381.01|382.03|380.33|20
1730171490000|2024-10-29 03:11:30|382.66|380.96|382.01|380.31|382.66|380.96|381.69|379.99|24
1730171500000|2024-10-29 03:11:40|382|380.3|381.96|380.26|382|380.3|381.71|380.01|22
1730171510000|2024-10-29 03:11:50|382.03|380.33|382.23|380.53|382.23|380.53|382.03|380.33|24
1730171520000|2024-10-29 03:12:00|382.27|380.57|382.57|380.87|382.64|380.94|382.27|380.57|21
1730171530000|2024-10-29 03:12:10|382.58|380.88|380.67|378.97|382.64|380.94|380.67|378.97|36
1730171540000|2024-10-29 03:12:20|380.63|378.93|380.78|379.08|380.78|379.08|380.41|378.71|29
1730171550000|2024-10-29 03:12:30|380.8|379.1|380.29|378.59|380.8|379.1|380.16|378.46|28
1730171560000|2024-10-29 03:12:40|380.3|378.6|380.27|378.57|380.35|378.65|379.78|378.08|24
1730171570000|2024-10-29 03:12:50|380.26|378.56|379.84|378.14|380.31|378.61|379.84|378.14|24
1730171580000|2024-10-29 03:13:00|379.83|378.13|379.59|377.89|379.83|378.13|379.47|377.77|20
1730171590000|2024-10-29 03:13:10|379.61|377.91|379.29|377.59|379.61|377.91|379.16|377.46|24
1730171600000|2024-10-29 03:13:20|379.19|377.49|378.66|376.96|379.19|377.49|378.63|376.93|24
1730171610000|2024-10-29 03:13:30|378.7|377|378.41|376.71|378.77|377.07|378.41|376.71|20
1730171620000|2024-10-29 03:13:40|378.4|376.7|378.58|376.88|378.58|376.88|378.25|376.55|21
1730171630000|2024-10-29 03:13:50|378.57|376.87|378.27|376.57|378.57|376.87|378.16|376.46|24
1730171640000|2024-10-29 03:14:00|378.28|376.58|377.67|375.97|378.35|376.65|377.65|375.95|21
1730171650000|2024-10-29 03:14:10|377.61|375.91|377.57|375.87|377.61|375.91|377.16|375.46|31
1730171660000|2024-10-29 03:14:20|377.55|375.85|377.43|375.73|377.57|375.87|377.32|375.62|20
1730171670000|2024-10-29 03:14:30|377.42|375.72|377|375.3|377.44|375.74|377|375.3|26
1730171680000|2024-10-29 03:14:40|376.93|375.23|376.79|375.09|376.93|375.23|376.49|374.79|25
1730171690000|2024-10-29 03:14:50|376.83|375.13|376.91|375.21|377.06|375.36|376.83|375.13|22
1730171700000|2024-10-29 03:15:00|376.9|375.2|377.59|375.89|377.66|375.96|376.87|375.17|21
1730171710000|2024-10-29 03:15:10|377.56|375.86|377.61|375.91|377.61|375.91|377.35|375.65|22
1730171720000|2024-10-29 03:15:20|377.63|375.93|377.9|376.2|378.24|376.54|377.63|375.93|28
1730171730000|2024-10-29 03:15:30|377.95|376.25|377.81|376.11|377.95|376.25|377.76|376.06|22
1730171740000|2024-10-29 03:15:40|377.8|376.1|377.82|376.12|377.82|376.12|377.74|376.04|15
1730171750000|2024-10-29 03:15:50|378|376.3|378.22|376.52|378.22|376.52|378|376.3|17
1730171760000|2024-10-29 03:16:00|378.24|376.54|378.31|376.61|378.31|376.61|378.13|376.43|22
1730171770000|2024-10-29 03:16:10|378.38|376.68|378.2|376.5|378.4|376.7|378.2|376.5|19
1730171780000|2024-10-29 03:16:20|378.34|376.64|378.54|376.84|378.54|376.84|378.28|376.58|8
1730171790000|2024-10-29 03:16:30|378.62|376.92|378.2|376.5|378.62|376.92|378.2|376.5|11
1730171800000|2024-10-29 03:16:40|378.03|376.33|377.79|376.09|378.03|376.33|377.79|376.09|2
1730171810000|2024-10-29 03:16:50|377.78|376.08|378.06|376.36|378.1|376.4|377.61|375.91|25
1730171820000|2024-10-29 03:17:00|378.01|376.31|377.62|375.92|378.01|376.31|377.51|375.81|28
1730171830000|2024-10-29 03:17:10|377.52|375.82|378.53|376.83|378.56|376.86|377.48|375.78|30
1730171840000|2024-10-29 03:17:20|378.54|376.84|378.7|377|378.72|377.02|378.46|376.76|24
1730171850000|2024-10-29 03:17:30|378.69|376.99|378.02|376.32|378.69|376.99|378.02|376.32|24
1730171860000|2024-10-29 03:17:40|377.98|376.28|377.77|376.07|377.98|376.28|377.77|376.07|25
1730171870000|2024-10-29 03:17:50|377.74|376.04|378|376.3|378.18|376.48|377.65|375.95|32
1730171880000|2024-10-29 03:18:00|377.98|376.28|378.61|376.91|378.65|376.95|377.98|376.28|28
1730171890000|2024-10-29 03:18:10|378.64|376.94|378.67|376.97|378.67|376.97|378.54|376.84|16
1730171900000|2024-10-29 03:18:20|378.74|377.04|378.85|377.15|378.96|377.26|378.74|377.04|19
1730171910000|2024-10-29 03:18:30|378.86|377.16|379.23|377.53|379.26|377.56|378.73|377.03|26
1730171920000|2024-10-29 03:18:40|379.24|377.54|379.65|377.95|379.68|377.98|379.15|377.45|23
1730171930000|2024-10-29 03:18:50|379.63|377.93|379.75|378.05|379.8|378.1|379.54|377.84|26
1730171940000|2024-10-29 03:19:00|379.77|378.07|379.84|378.14|379.85|378.15|379.71|378.01|24
1730171950000|2024-10-29 03:19:10|379.83|378.13|379.01|377.31|379.83|378.13|379.01|377.31|29
1730171960000|2024-10-29 03:19:20|379|377.3|379.59|377.89|379.59|377.89|378.86|377.16|31
1730171970000|2024-10-29 03:19:30|379.64|377.94|380.03|378.33|380.03|378.33|379.64|377.94|21
1730171980000|2024-10-29 03:19:40|380.01|378.31|379.73|378.03|380.03|378.33|379.73|378.03|15
1730171990000|2024-10-29 03:19:50|379.71|378.01|379.89|378.19|379.89|378.19|379.62|377.92|22
1730172000000|2024-10-29 03:20:00|379.9|378.2|380.37|378.67|380.42|378.72|379.9|378.2|25
1730172010000|2024-10-29 03:20:10|380.33|378.63|380.27|378.57|380.35|378.65|380.1|378.4|29
1730172020000|2024-10-29 03:20:20|380.26|378.56|380.59|378.89|380.77|379.07|380.26|378.56|26
1730172030000|2024-10-29 03:20:30|380.57|378.87|380.54|378.84|380.59|378.89|380.38|378.68|18
1730172040000|2024-10-29 03:20:40|380.52|378.82|380.65|378.95|380.65|378.95|380.51|378.81|14
1730172050000|2024-10-29 03:20:50|380.64|378.94|380.39|378.69|380.68|378.98|380.39|378.69|18
1730172060000|2024-10-29 03:21:00|380.33|378.63|379.71|378.01|380.33|378.63|379.67|377.97|26
1730172070000|2024-10-29 03:21:10|379.86|378.16|380.22|378.52|380.25|378.55|379.84|378.14|26
1730172080000|2024-10-29 03:21:20|380.19|378.49|379.78|378.08|380.19|378.49|379.78|378.08|24
1730172090000|2024-10-29 03:21:30|379.79|378.09|379.38|377.68|379.81|378.11|379.38|377.68|24
1730172100000|2024-10-29 03:21:40|379.41|377.71|378.89|377.19|379.43|377.73|378.85|377.15|21
1730172110000|2024-10-29 03:21:50|378.88|377.18|378.92|377.22|378.93|377.23|378.84|377.14|15
1730172120000|2024-10-29 03:22:00|378.93|377.23|378.24|376.54|378.94|377.24|378.24|376.54|31
1730172130000|2024-10-29 03:22:10|378.27|376.57|378.25|376.55|378.43|376.73|378.17|376.47|26
1730172140000|2024-10-29 03:22:20|378.23|376.53|378.17|376.47|378.23|376.53|378.17|376.47|7
1730172150000|2024-10-29 03:22:30|378.16|376.46|378.16|376.46|378.16|376.46|378.16|376.46|1
1730172160000|2024-10-29 03:22:40|378.15|376.45|378.17|376.47|378.17|376.47|378.15|376.45|2
1730172170000|2024-10-29 03:22:50|377.99|376.29|377.96|376.26|377.99|376.29|377.78|376.08|15
1730172180000|2024-10-29 03:23:00|377.98|376.28|377.67|375.97|377.98|376.28|377.67|375.97|16
1730172190000|2024-10-29 03:23:10|377.65|375.95|377.47|375.77|377.65|375.95|377.45|375.75|24
1730172200000|2024-10-29 03:23:20|377.48|375.78|377.49|375.79|377.55|375.85|377.48|375.78|19
1730172210000|2024-10-29 03:23:30|377.54|375.84|377.37|375.67|377.55|375.85|377.3|375.6|26
1730172220000|2024-10-29 03:23:40|377.38|375.68|377.22|375.52|377.39|375.69|377.22|375.52|17
1730172230000|2024-10-29 03:23:50|377.21|375.51|376.99|375.29|377.21|375.51|376.98|375.28|19
1730172240000|2024-10-29 03:24:00|377|375.3|376.93|375.23|377.08|375.38|376.83|375.13|22
1730172250000|2024-10-29 03:24:10|376.94|375.24|376.97|375.27|377.09|375.39|376.93|375.23|22
1730172260000|2024-10-29 03:24:20|376.98|375.28|377.04|375.34|377.04|375.34|376.86|375.16|23
1730172270000|2024-10-29 03:24:30|376.99|375.29|377.12|375.42|377.13|375.43|376.95|375.25|26
1730172280000|2024-10-29 03:24:40|377.11|375.41|377.52|375.82|377.52|375.82|377.09|375.39|26
1730172290000|2024-10-29 03:24:50|377.51|375.81|377.47|375.77|377.58|375.88|377.44|375.74|17
1730172300000|2024-10-29 03:25:00|377.52|375.82|377.85|376.15|378.03|376.33|377.49|375.79|29
1730172310000|2024-10-29 03:25:10|377.86|376.16|377.78|376.08|377.97|376.27|377.78|376.08|19
1730172320000|2024-10-29 03:25:20|377.74|376.04|378.18|376.48|378.18|376.48|377.56|375.86|28
1730172330000|2024-10-29 03:25:30|378.17|376.47|378.29|376.59|378.29|376.59|377.87|376.17|29
1730172340000|2024-10-29 03:25:40|378.28|376.58|378.15|376.45|378.37|376.67|378.15|376.45|22
1730172350000|2024-10-29 03:25:50|378.14|376.44|378.74|377.04|378.76|377.06|378.14|376.44|21
1730172360000|2024-10-29 03:26:00|378.77|377.07|378.67|376.97|379.1|377.4|378.67|376.97|30
1730172370000|2024-10-29 03:26:10|378.66|376.96|378.83|377.13|378.84|377.14|378.34|376.64|30
1730172380000|2024-10-29 03:26:20|378.87|377.17|379.24|377.54|379.24|377.54|378.87|377.17|28
1730172390000|2024-10-29 03:26:30|379.14|377.44|379.23|377.53|379.4|377.7|379.14|377.44|23
1730172400000|2024-10-29 03:26:40|379.2|377.5|379.4|377.7|379.42|377.72|379.16|377.46|23
1730172410000|2024-10-29 03:26:50|379.37|377.67|379.44|377.74|379.65|377.95|379.37|377.67|25
1730172420000|2024-10-29 03:27:00|379.45|377.75|379.76|378.06|379.88|378.18|379.42|377.72|28
1730172430000|2024-10-29 03:27:10|379.75|378.05|379.68|377.98|379.87|378.17|379.67|377.97|27
1730172440000|2024-10-29 03:27:20|379.77|378.07|379.76|378.06|379.84|378.14|379.73|378.03|17
1730172450000|2024-10-29 03:27:30|379.65|377.95|379.31|377.61|379.71|378.01|379.13|377.43|27
1730172460000|2024-10-29 03:27:40|379.32|377.62|379.47|377.77|379.54|377.84|379.31|377.61|22
1730172470000|2024-10-29 03:27:50|379.49|377.79|379.43|377.73|379.63|377.93|379.38|377.68|17
1730172480000|2024-10-29 03:28:00|379.41|377.71|379.52|377.82|379.52|377.82|379.41|377.71|19
1730172490000|2024-10-29 03:28:10|379.53|377.83|379.57|377.87|379.57|377.87|379.53|377.83|16
1730172500000|2024-10-29 03:28:20|379.58|377.88|379.88|378.18|379.88|378.18|379.58|377.88|14
1730172510000|2024-10-29 03:28:30|379.89|378.19|379.97|378.27|380|378.3|379.89|378.19|8
1730172520000|2024-10-29 03:28:40|379.98|378.28|380.42|378.72|380.56|378.86|379.98|378.28|25
1730172530000|2024-10-29 03:28:50|380.3|378.6|380.5|378.8|380.51|378.81|380.25|378.55|13
1730172540000|2024-10-29 03:29:00|380.33|378.63|379.63|377.93|380.33|378.63|379.63|377.93|18
1730172550000|2024-10-29 03:29:10|379.61|377.91|379.33|377.63|379.62|377.92|379.33|377.63|18
1730172560000|2024-10-29 03:29:20|379.32|377.62|378.91|377.21|379.41|377.71|378.84|377.14|28
1730172570000|2024-10-29 03:29:30|378.9|377.2|378.45|376.75|378.91|377.21|378.45|376.75|24
1730172580000|2024-10-29 03:29:40|378.46|376.76|378.41|376.71|378.58|376.88|378.4|376.7|18
1730172590000|2024-10-29 03:29:50|378.34|376.64|377.94|376.24|378.41|376.71|377.94|376.24|30
1730172600000|2024-10-29 03:30:00|377.89|376.19|377.78|376.08|378.08|376.38|377.78|376.08|22
1730172610000|2024-10-29 03:30:10|377.69|375.99|377.83|376.13|377.91|376.21|377.66|375.96|23
1730172620000|2024-10-29 03:30:20|377.7|376|377.96|376.26|377.97|376.27|377.59|375.89|23
1730172630000|2024-10-29 03:30:30|377.98|376.28|378.18|376.48|378.21|376.51|377.68|375.98|29
1730172640000|2024-10-29 03:30:40|378.16|376.46|378.01|376.31|378.16|376.46|378.01|376.31|21
1730172650000|2024-10-29 03:30:50|378.02|376.32|378.43|376.73|378.43|376.73|378|376.3|23
1730172660000|2024-10-29 03:31:00|378.52|376.82|378.56|376.86|378.59|376.89|378.31|376.61|24
1730172670000|2024-10-29 03:31:10|378.55|376.85|378.93|377.23|378.96|377.26|378.42|376.72|24
1730172680000|2024-10-29 03:31:20|378.92|377.22|378.98|377.28|379.09|377.39|378.92|377.22|21
1730172690000|2024-10-29 03:31:30|378.99|377.29|378.73|377.03|379|377.3|378.67|376.97|17
1730172700000|2024-10-29 03:31:40|378.84|377.14|378.98|377.28|379.12|377.42|378.84|377.14|26
1730172710000|2024-10-29 03:31:50|378.97|377.27|379.1|377.4|379.1|377.4|378.97|377.27|20
1730172720000|2024-10-29 03:32:00|379.16|377.46|379.22|377.52|379.22|377.52|379.12|377.42|17
1730172730000|2024-10-29 03:32:10|379.27|377.57|378.92|377.22|379.3|377.6|378.75|377.05|17
1730172740000|2024-10-29 03:32:20|378.93|377.23|379.17|377.47|379.19|377.49|378.91|377.21|20
1730172750000|2024-10-29 03:32:30|379.15|377.45|378.93|377.23|379.19|377.49|378.93|377.23|20
1730172760000|2024-10-29 03:32:40|378.94|377.24|378.91|377.21|378.94|377.24|378.6|376.9|17
1730172770000|2024-10-29 03:32:50|378.93|377.23|378.1|376.4|378.93|377.23|378.08|376.38|26
1730172780000|2024-10-29 03:33:00|378.11|376.41|377.86|376.16|378.25|376.55|377.73|376.03|28
1730172790000|2024-10-29 03:33:10|377.84|376.14|378.04|376.34|378.04|376.34|377.84|376.14|25
1730172800000|2024-10-29 03:33:20|378.07|376.37|378.07|376.37|378.2|376.5|377.87|376.17|25
1730172810000|2024-10-29 03:33:30|378.05|376.35|378.11|376.41|378.28|376.58|378.03|376.33|20
1730172820000|2024-10-29 03:33:40|378.12|376.42|378.29|376.59|378.29|376.59|378.09|376.39|24
1730172830000|2024-10-29 03:33:50|378.28|376.58|378.65|376.95|378.75|377.05|378.09|376.39|26
1730172840000|2024-10-29 03:34:00|378.66|376.96|378.2|376.5|378.66|376.96|378.17|376.47|15
1730172850000|2024-10-29 03:34:10|378.29|376.59|378.45|376.75|378.53|376.83|378.29|376.59|14
1730172860000|2024-10-29 03:34:20|378.47|376.77|378.47|376.77|378.6|376.9|378.39|376.69|20
1730172870000|2024-10-29 03:34:30|378.46|376.76|378.39|376.69|378.53|376.83|378.34|376.64|19
1730172880000|2024-10-29 03:34:40|378.4|376.7|378.1|376.4|378.46|376.76|378.09|376.39|25
1730172890000|2024-10-29 03:34:50|378.14|376.44|378.18|376.48|378.21|376.51|378.04|376.34|17
1730172900000|2024-10-29 03:35:00|378.19|376.49|378.02|376.32|378.24|376.54|378.02|376.32|17
1730172910000|2024-10-29 03:35:10|378.01|376.31|377.89|376.19|378.01|376.31|377.88|376.18|19
1730172920000|2024-10-29 03:35:20|377.88|376.18|378.36|376.66|378.36|376.66|377.88|376.18|21
1730172930000|2024-10-29 03:35:30|378.35|376.65|378.44|376.74|378.44|376.74|378.35|376.65|14
1730172940000|2024-10-29 03:35:40|378.45|376.75|379.03|377.33|379.16|377.46|378.45|376.75|18
1730172950000|2024-10-29 03:35:50|379.04|377.34|379.35|377.65|379.35|377.65|379.04|377.34|21
1730172960000|2024-10-29 03:36:00|379.37|377.67|379.28|377.58|379.49|377.79|379.28|377.58|20
1730172970000|2024-10-29 03:36:10|379.3|377.6|379.54|377.84|379.54|377.84|379.3|377.6|18
1730172980000|2024-10-29 03:36:20|379.58|377.88|379.71|378.01|379.75|378.05|379.58|377.88|18
1730172990000|2024-10-29 03:36:30|379.72|378.02|380.31|378.61|380.32|378.62|379.72|378.02|23
1730173000000|2024-10-29 03:36:40|380.33|378.63|380.21|378.51|380.49|378.79|380.18|378.48|19
1730173010000|2024-10-29 03:36:50|380.24|378.54|380.49|378.79|380.55|378.85|380.19|378.49|20
1730173020000|2024-10-29 03:37:00|380.46|378.76|380.63|378.93|380.84|379.14|380.46|378.76|23
1730173030000|2024-10-29 03:37:10|380.55|378.85|380.36|378.66|380.57|378.87|380.21|378.51|22
1730173040000|2024-10-29 03:37:20|380.37|378.67|380.44|378.74|380.46|378.76|380.36|378.66|21
1730173050000|2024-10-29 03:37:30|380.25|378.55|380.29|378.59|380.44|378.74|380.25|378.55|17
1730173060000|2024-10-29 03:37:40|380.25|378.55|379.71|378.01|380.25|378.55|379.71|378.01|22
1730173070000|2024-10-29 03:37:50|379.69|377.99|379.47|377.77|379.76|378.06|379.3|377.6|27
1730173080000|2024-10-29 03:38:00|379.46|377.76|379.39|377.69|379.46|377.76|379.22|377.52|26
1730173090000|2024-10-29 03:38:10|379.41|377.71|378.98|377.28|379.41|377.71|378.85|377.15|28
1730173100000|2024-10-29 03:38:20|378.99|377.29|378.87|377.17|378.99|377.29|378.78|377.08|20
1730173110000|2024-10-29 03:38:30|378.88|377.18|379.2|377.5|379.26|377.56|378.87|377.17|20
1730173120000|2024-10-29 03:38:40|379.18|377.48|379.3|377.6|379.37|377.67|378.95|377.25|26
1730173130000|2024-10-29 03:38:50|379.28|377.58|379.27|377.57|379.28|377.58|379.08|377.38|16
1730173140000|2024-10-29 03:39:00|379.28|377.58|379.37|377.67|379.41|377.71|379.2|377.5|20
1730173150000|2024-10-29 03:39:10|379.38|377.68|379.59|377.89|379.61|377.91|379.38|377.68|17
1730173160000|2024-10-29 03:39:20|379.62|377.92|379.32|377.62|379.64|377.94|379.32|377.62|16
1730173170000|2024-10-29 03:39:30|379.33|377.63|379.42|377.72|379.45|377.75|379.28|377.58|19
1730173180000|2024-10-29 03:39:40|379.43|377.73|379.86|378.16|379.87|378.17|379.41|377.71|20
1730173190000|2024-10-29 03:39:50|379.88|378.18|380.47|378.77|380.47|378.77|379.87|378.17|16
1730173200000|2024-10-29 03:40:00|380.5|378.8|380.24|378.54|380.5|378.8|380.18|378.48|18
1730173210000|2024-10-29 03:40:10|380.22|378.52|379.94|378.24|380.22|378.52|379.88|378.18|23
1730173220000|2024-10-29 03:40:20|379.92|378.22|380.03|378.33|380.03|378.33|379.75|378.05|25
1730173230000|2024-10-29 03:40:30|380|378.3|380.43|378.73|380.67|378.97|380|378.3|28
1730173240000|2024-10-29 03:40:40|380.53|378.83|380.66|378.96|380.66|378.96|380.38|378.68|26
1730173250000|2024-10-29 03:40:50|380.67|378.97|379.92|378.22|380.67|378.97|379.92|378.22|24
1730173260000|2024-10-29 03:41:00|379.89|378.19|379.33|377.63|379.89|378.19|379.33|377.63|22
1730173270000|2024-10-29 03:41:10|379.35|377.65|379.46|377.76|379.5|377.8|379.28|377.58|25
1730173280000|2024-10-29 03:41:20|379.47|377.77|379.29|377.59|379.67|377.97|379.29|377.59|24
1730173290000|2024-10-29 03:41:30|379.28|377.58|379|377.3|379.28|377.58|378.99|377.29|16
1730173300000|2024-10-29 03:41:40|378.98|377.28|378.75|377.05|378.98|377.28|378.7|377|27
1730173310000|2024-10-29 03:41:50|378.77|377.07|378.92|377.22|379.21|377.51|378.71|377.01|33
1730173320000|2024-10-29 03:42:00|378.93|377.23|378.81|377.11|378.93|377.23|378.63|376.93|30
1730173330000|2024-10-29 03:42:10|378.87|377.17|379.07|377.37|379.09|377.39|378.76|377.06|24
1730173340000|2024-10-29 03:42:20|379.08|377.38|378.89|377.19|379.08|377.38|378.78|377.08|29
1730173350000|2024-10-29 03:42:30|378.86|377.16|378.69|376.99|379.09|377.39|378.66|376.96|29
1730173360000|2024-10-29 03:42:40|378.71|377.01|378.4|376.7|378.71|377.01|378.34|376.64|19
1730173370000|2024-10-29 03:42:50|378.5|376.8|378.5|376.8|378.66|376.96|378.5|376.8|25
1730173380000|2024-10-29 03:43:00|378.47|376.77|378.2|376.5|378.47|376.77|378.16|376.46|18
1730173390000|2024-10-29 03:43:10|378.27|376.57|377.8|376.1|378.34|376.64|377.8|376.1|21
1730173400000|2024-10-29 03:43:20|377.79|376.09|377.81|376.11|378.05|376.35|377.79|376.09|22
1730173410000|2024-10-29 03:43:30|377.79|376.09|377.49|375.79|377.84|376.14|377.49|375.79|28
1730173420000|2024-10-29 03:43:40|377.48|375.78|377.68|375.98|377.68|375.98|377.42|375.72|19
1730173430000|2024-10-29 03:43:50|377.7|376|377.42|375.72|377.85|376.15|377.4|375.7|30
1730173440000|2024-10-29 03:44:00|377.41|375.71|377.08|375.38|377.49|375.79|377.08|375.38|29
1730173450000|2024-10-29 03:44:10|377.07|375.37|376.95|375.25|377.19|375.49|376.94|375.24|27
1730173460000|2024-10-29 03:44:20|376.94|375.24|376.91|375.21|376.94|375.24|376.8|375.1|24
1730173470000|2024-10-29 03:44:30|376.92|375.22|376.67|374.97|377.04|375.34|376.64|374.94|27
1730173480000|2024-10-29 03:44:40|376.66|374.96|376.36|374.66|376.69|374.99|376.36|374.66|18
1730173500000|2024-10-29 03:45:00|376.26|374.56|375.98|374.28|376.26|374.56|375.98|374.28|3
1730173510000|2024-10-29 03:45:10|375.92|374.22|375.76|374.06|376.02|374.32|375.73|374.03|27
1730173520000|2024-10-29 03:45:20|375.75|374.05|375.02|373.32|375.75|374.05|375.02|373.32|22
1730173530000|2024-10-29 03:45:30|375.01|373.31|375.41|373.71|375.44|373.74|375.01|373.31|24
1730173540000|2024-10-29 03:45:40|375.35|373.65|375.46|373.76|375.49|373.79|375.27|373.57|25
1730173550000|2024-10-29 03:45:50|375.48|373.78|375.88|374.18|376.08|374.38|375.48|373.78|27
1730173560000|2024-10-29 03:46:00|375.84|374.14|375.66|373.96|375.84|374.14|375.66|373.96|11
1730173570000|2024-10-29 03:46:10|375.63|373.93|375.79|374.09|375.79|374.09|375.54|373.84|23
1730173580000|2024-10-29 03:46:20|375.8|374.1|376.37|374.67|376.39|374.69|375.8|374.1|25
1730173590000|2024-10-29 03:46:30|376.42|374.72|376.41|374.71|376.52|374.82|376.4|374.7|20
1730173600000|2024-10-29 03:46:40|376.46|374.76|376.65|374.95|376.65|374.95|376.46|374.76|13
1730173610000|2024-10-29 03:46:50|376.64|374.94|376.82|375.12|376.82|375.12|376.64|374.94|16
1730173620000|2024-10-29 03:47:00|376.8|375.1|376.55|374.85|376.8|375.1|376.55|374.85|21
1730173630000|2024-10-29 03:47:10|376.44|374.74|376.56|374.86|376.61|374.91|376|374.3|35
1730173640000|2024-10-29 03:47:20|376.57|374.87|377.07|375.37|377.07|375.37|376.57|374.87|31
1730173650000|2024-10-29 03:47:30|377.08|375.38|377.27|375.57|377.27|375.57|377.03|375.33|32
1730173660000|2024-10-29 03:47:40|377.28|375.58|377.36|375.66|377.36|375.66|377.26|375.56|15
1730173670000|2024-10-29 03:47:50|377.35|375.65|377.36|375.66|377.36|375.66|377.35|375.65|2
1730173690000|2024-10-29 03:48:10|377.4|375.7|377.39|375.69|377.4|375.7|377.39|375.69|2
1730173700000|2024-10-29 03:48:20|377.4|375.7|377.41|375.71|377.41|375.71|377.38|375.68|6
1730173710000|2024-10-29 03:48:30|377.42|375.72|377.46|375.76|377.49|375.79|377.36|375.66|17
1730173720000|2024-10-29 03:48:40|377.44|375.74|377.38|375.68|377.49|375.79|377.36|375.66|12
1730173730000|2024-10-29 03:48:50|377.37|375.67|377.46|375.76|377.47|375.77|377.36|375.66|11
1730173740000|2024-10-29 03:49:00|377.49|375.79|377.66|375.96|377.67|375.97|377.49|375.79|14
1730173750000|2024-10-29 03:49:10|377.67|375.97|377.4|375.7|377.7|376|377.4|375.7|11
1730173760000|2024-10-29 03:49:20|377.36|375.66|377.41|375.71|377.43|375.73|377.24|375.54|23
1730173770000|2024-10-29 03:49:30|377.42|375.72|377.61|375.91|377.61|375.91|377.42|375.72|11
1730173780000|2024-10-29 03:49:40|377.62|375.92|377.57|375.87|377.63|375.93|377.55|375.85|21
1730173790000|2024-10-29 03:49:50|377.56|375.86|377.39|375.69|377.6|375.9|377.39|375.69|19
1730173800000|2024-10-29 03:50:00|377.27|375.57|377.43|375.73|377.49|375.79|377.27|375.57|20
1730173810000|2024-10-29 03:50:10|377.47|375.77|377.16|375.46|377.48|375.78|377.05|375.35|16
1730173820000|2024-10-29 03:50:20|377.15|375.45|377.24|375.54|377.25|375.55|377.13|375.43|25
1730173830000|2024-10-29 03:50:30|377.25|375.55|377.26|375.56|377.33|375.63|377.23|375.53|14
1730173840000|2024-10-29 03:50:40|377.31|375.61|377.35|375.65|377.37|375.67|377.28|375.58|15
1730173850000|2024-10-29 03:50:50|377.39|375.69|377.36|375.66|377.39|375.69|377.3|375.6|10
1730173860000|2024-10-29 03:51:00|377.37|375.67|378.03|376.33|378.03|376.33|377.37|375.67|26
1730173870000|2024-10-29 03:51:10|378.02|376.32|378.04|376.34|378.08|376.38|377.92|376.22|15
1730173880000|2024-10-29 03:51:20|378.11|376.41|377.89|376.19|378.15|376.45|377.88|376.18|14
1730173890000|2024-10-29 03:51:30|377.78|376.08|377.96|376.26|377.97|376.27|377.78|376.08|23
1730173900000|2024-10-29 03:51:40|377.97|376.27|378.31|376.61|378.31|376.61|377.93|376.23|27
1730173910000|2024-10-29 03:51:50|378.3|376.6|378.7|377|378.7|377|378.3|376.6|22
1730173920000|2024-10-29 03:52:00|378.71|377.01|378.56|376.86|378.81|377.11|378.44|376.74|25
1730173930000|2024-10-29 03:52:10|378.6|376.9|378.9|377.2|378.9|377.2|378.59|376.89|29
1730173940000|2024-10-29 03:52:20|378.88|377.18|379.14|377.44|379.14|377.44|378.88|377.18|16
1730173950000|2024-10-29 03:52:30|379.15|377.45|379.38|377.68|379.4|377.7|379.15|377.45|23
1730173960000|2024-10-29 03:52:40|379.37|377.67|379.2|377.5|379.38|377.68|379.19|377.49|21
1730173970000|2024-10-29 03:52:50|379.21|377.51|379.21|377.51|379.27|377.57|379.2|377.5|12
1730173980000|2024-10-29 03:53:00|379.2|377.5|379.51|377.81|379.52|377.82|379.13|377.43|17
1730173990000|2024-10-29 03:53:10|379.5|377.8|379.71|378.01|379.78|378.08|379.5|377.8|20
1730174000000|2024-10-29 03:53:20|379.72|378.02|380.01|378.31|380.01|378.31|379.72|378.02|16
1730174010000|2024-10-29 03:53:30|380.04|378.34|379.82|378.12|380.04|378.34|379.82|378.12|16
1730174020000|2024-10-29 03:53:40|379.81|378.11|379.62|377.92|379.81|378.11|379.62|377.92|15
1730174030000|2024-10-29 03:53:50|379.68|377.98|379.23|377.53|379.68|377.98|379.22|377.52|19
1730174040000|2024-10-29 03:54:00|379.21|377.51|379.02|377.32|379.28|377.58|379.02|377.32|22
1730174050000|2024-10-29 03:54:10|379.01|377.31|378.83|377.13|379.02|377.32|378.83|377.13|23
1730174060000|2024-10-29 03:54:20|378.85|377.15|378.94|377.24|379.01|377.31|378.83|377.13|24
1730174070000|2024-10-29 03:54:30|378.97|377.27|379.25|377.55|379.25|377.55|378.96|377.26|21
1730174080000|2024-10-29 03:54:40|379.26|377.56|379.49|377.79|379.49|377.79|379.15|377.45|21
1730174090000|2024-10-29 03:54:50|379.5|377.8|379.29|377.59|379.52|377.82|379.25|377.55|15
1730174100000|2024-10-29 03:55:00|379.3|377.6|379.7|378|379.73|378.03|379.26|377.56|23
1730174110000|2024-10-29 03:55:10|379.71|378.01|379.67|377.97|379.76|378.06|379.64|377.94|20
1730174120000|2024-10-29 03:55:20|379.69|377.99|379.57|377.87|379.71|378.01|379.49|377.79|15
1730174130000|2024-10-29 03:55:30|379.58|377.88|379.75|378.05|379.75|378.05|379.58|377.88|17
1730174140000|2024-10-29 03:55:40|379.76|378.06|380.04|378.34|380.07|378.37|379.73|378.03|18
1730174150000|2024-10-29 03:55:50|380.03|378.33|380.1|378.4|380.1|378.4|379.97|378.27|15
1730174160000|2024-10-29 03:56:00|380.23|378.53|380.25|378.55|380.26|378.56|380.2|378.5|11
1730174170000|2024-10-29 03:56:10|380.26|378.56|380.2|378.5|380.35|378.65|380.2|378.5|16
1730174180000|2024-10-29 03:56:20|380.18|378.48|380.12|378.42|380.19|378.49|380.12|378.42|11
1730174190000|2024-10-29 03:56:30|379.91|378.21|379.69|377.99|379.91|378.21|379.69|377.99|15
1730174200000|2024-10-29 03:56:40|379.72|378.02|379.57|377.87|379.72|378.02|379.53|377.83|14
1730174210000|2024-10-29 03:56:50|379.58|377.88|380.32|378.62|380.32|378.62|379.58|377.88|15
1730174220000|2024-10-29 03:57:00|380.3|378.6|380.51|378.81|380.51|378.81|380.3|378.6|18
1730174230000|2024-10-29 03:57:10|380.52|378.82|380.78|379.08|380.78|379.08|380.4|378.7|21
1730174240000|2024-10-29 03:57:20|380.77|379.07|380.78|379.08|380.78|379.08|380.73|379.03|7
1730174250000|2024-10-29 03:57:30|380.77|379.07|380.82|379.12|380.82|379.12|380.77|379.07|6
1730174260000|2024-10-29 03:57:40|380.83|379.13|381.07|379.37|381.09|379.39|380.83|379.13|11
1730174270000|2024-10-29 03:57:50|381.02|379.32|380.67|378.97|381.02|379.32|380.67|378.97|13
1730174280000|2024-10-29 03:58:00|380.68|378.98|380.26|378.56|380.68|378.98|380.26|378.56|19
1730174290000|2024-10-29 03:58:10|380.25|378.55|380.17|378.47|380.25|378.55|379.98|378.28|21
1730174300000|2024-10-29 03:58:20|380.15|378.45|380.31|378.61|380.44|378.74|380.15|378.45|24
1730174310000|2024-10-29 03:58:30|380.28|378.58|380.4|378.7|380.4|378.7|380.23|378.53|13
1730174320000|2024-10-29 03:58:40|380.49|378.79|380.79|379.09|380.79|379.09|380.46|378.76|18
1730174330000|2024-10-29 03:58:50|380.8|379.1|380.93|379.23|380.95|379.25|380.8|379.1|16
1730174340000|2024-10-29 03:59:00|380.96|379.26|381.21|379.51|381.21|379.51|380.96|379.26|22
1730174350000|2024-10-29 03:59:10|381.22|379.52|381.41|379.71|381.41|379.71|381.22|379.52|19
1730174360000|2024-10-29 03:59:20|381.45|379.75|381.54|379.84|381.63|379.93|381.45|379.75|22
1730174370000|2024-10-29 03:59:30|381.55|379.85|381.1|379.4|381.57|379.87|381.1|379.4|22
1730174380000|2024-10-29 03:59:40|381.09|379.39|381.01|379.31|381.09|379.39|381.01|379.31|8
1730174390000|2024-10-29 03:59:50|381|379.3|381.06|379.36|381.08|379.38|381|379.3|12
1730174400000|2024-10-29 04:00:00|381.05|379.35|381.09|379.39|381.11|379.41|381.02|379.32|19
1730174410000|2024-10-29 04:00:10|381.1|379.4|381.63|379.93|381.63|379.93|381.1|379.4|14
1730174420000|2024-10-29 04:00:20|381.64|379.94|381.23|379.53|381.73|380.03|381.11|379.41|14
1730174430000|2024-10-29 04:00:30|381.25|379.55|381.25|379.55|381.32|379.62|381.17|379.47|26
1730174440000|2024-10-29 04:00:40|381.24|379.54|381.19|379.49|381.24|379.54|381.14|379.44|14
1730174450000|2024-10-29 04:00:50|381.2|379.5|380.22|378.52|381.21|379.51|380.22|378.52|26
1730174460000|2024-10-29 04:01:00|380.16|378.46|380.19|378.49|380.25|378.55|380.09|378.39|25
1730174470000|2024-10-29 04:01:10|380.23|378.53|380.15|378.45|380.46|378.76|380.15|378.45|22
1730174480000|2024-10-29 04:01:20|380.14|378.44|380.14|378.44|380.25|378.55|380.14|378.44|17
1730174490000|2024-10-29 04:01:30|380.13|378.43|380.12|378.42|380.15|378.45|380.01|378.31|19
1730174500000|2024-10-29 04:01:40|380.15|378.45|379.67|377.97|380.16|378.46|379.67|377.97|18
1730174510000|2024-10-29 04:01:50|379.66|377.96|379.94|378.24|379.98|378.28|379.66|377.96|23
1730174520000|2024-10-29 04:02:00|379.92|378.22|379.95|378.25|380.15|378.45|379.91|378.21|23
1730174530000|2024-10-29 04:02:10|379.94|378.24|381.14|379.44|381.15|379.45|379.94|378.24|23
1730174540000|2024-10-29 04:02:20|381.13|379.43|381.8|380.1|381.8|380.1|381.06|379.36|22
1730174550000|2024-10-29 04:02:30|381.81|380.11|382.32|380.62|382.33|380.63|381.81|380.11|16
1730174560000|2024-10-29 04:02:40|382.31|380.61|382.31|380.61|382.62|380.92|382.3|380.6|16
1730174570000|2024-10-29 04:02:50|382.33|380.63|382.26|380.56|382.47|380.77|382.26|380.56|20
1730174580000|2024-10-29 04:03:00|382.28|380.58|382.3|380.6|382.5|380.8|382.28|380.58|18
1730174590000|2024-10-29 04:03:10|382.29|380.59|381.9|380.2|382.32|380.62|381.9|380.2|17
1730174600000|2024-10-29 04:03:20|381.88|380.18|381.88|380.18|381.9|380.2|381.69|379.99|26
1730174610000|2024-10-29 04:03:30|381.89|380.19|381.69|379.99|381.9|380.2|381.64|379.94|18
1730174620000|2024-10-29 04:03:40|381.7|380|381.51|379.81|381.7|380|381.51|379.81|14
1730174630000|2024-10-29 04:03:50|381.52|379.82|381.79|380.09|381.79|380.09|381.51|379.81|22
1730174640000|2024-10-29 04:04:00|381.78|380.08|381.66|379.96|381.78|380.08|381.6|379.9|20
1730174650000|2024-10-29 04:04:10|381.64|379.94|382.23|380.53|382.23|380.53|381.58|379.88|22
1730174660000|2024-10-29 04:04:20|382.22|380.52|381.92|380.22|382.22|380.52|381.9|380.2|16
1730174670000|2024-10-29 04:04:30|381.93|380.23|381.58|379.88|381.93|380.23|381.56|379.86|18
1730174680000|2024-10-29 04:04:40|381.59|379.89|381.78|380.08|381.78|380.08|381.58|379.88|18
1730174690000|2024-10-29 04:04:50|381.75|380.05|381.42|379.72|381.75|380.05|381.41|379.71|15
1730174700000|2024-10-29 04:05:00|381.4|379.7|381.64|379.94|381.68|379.98|381.06|379.36|30
1730174710000|2024-10-29 04:05:10|381.65|379.95|382.12|380.42|382.12|380.42|381.65|379.95|20
1730174720000|2024-10-29 04:05:20|382.14|380.44|382.05|380.35|382.2|380.5|382.05|380.35|21
1730174730000|2024-10-29 04:05:30|382.03|380.33|382.06|380.36|382.16|380.46|382.02|380.32|18
1730174740000|2024-10-29 04:05:40|382.05|380.35|382|380.3|382.06|380.36|381.99|380.29|5
1730174750000|2024-10-29 04:05:50|381.99|380.29|382.07|380.37|382.07|380.37|381.98|380.28|13
1730174760000|2024-10-29 04:06:00|382.05|380.35|381.84|380.14|382.05|380.35|381.84|380.14|17
1730174770000|2024-10-29 04:06:10|381.8|380.1|381.85|380.15|381.85|380.15|381.71|380.01|19
1730174780000|2024-10-29 04:06:20|381.86|380.16|381.69|379.99|381.86|380.16|381.62|379.92|13
1730174790000|2024-10-29 04:06:30|381.67|379.97|381.85|380.15|381.85|380.15|381.63|379.93|17
1730174800000|2024-10-29 04:06:40|381.86|380.16|382.1|380.4|382.11|380.41|381.83|380.13|19
1730174810000|2024-10-29 04:06:50|382.11|380.41|382.26|380.56|382.26|380.56|382.1|380.4|10
1730174820000|2024-10-29 04:07:00|382.28|380.58|382.53|380.83|382.55|380.85|382.28|380.58|26
1730174830000|2024-10-29 04:07:10|382.54|380.84|382.55|380.85|382.56|380.86|382.54|380.84|8
1730174840000|2024-10-29 04:07:20|382.56|380.86|382.43|380.73|382.58|380.88|382.36|380.66|14
1730174850000|2024-10-29 04:07:30|382.45|380.75|382.46|380.76|382.46|380.76|382.38|380.68|12
1730174860000|2024-10-29 04:07:40|382.47|380.77|381.97|380.27|382.47|380.77|381.96|380.26|12
1730174870000|2024-10-29 04:07:50|381.96|380.26|381.82|380.12|381.96|380.26|381.8|380.1|11
1730174880000|2024-10-29 04:08:00|381.79|380.09|381.36|379.66|381.79|380.09|381.35|379.65|16
1730174890000|2024-10-29 04:08:10|381.37|379.67|381.3|379.6|381.38|379.68|381.21|379.51|16
1730174900000|2024-10-29 04:08:20|381.28|379.58|381.11|379.41|381.28|379.58|381.11|379.41|15
1730174910000|2024-10-29 04:08:30|381.1|379.4|381.13|379.43|381.16|379.46|380.96|379.26|21
1730174920000|2024-10-29 04:08:40|381.15|379.45|381.25|379.55|381.25|379.55|381.14|379.44|9
1730174930000|2024-10-29 04:08:50|381.26|379.56|381.21|379.51|381.26|379.56|381.21|379.51|4
1730174940000|2024-10-29 04:09:00|381.22|379.52|381.21|379.51|381.23|379.53|381.21|379.51|3
1730174950000|2024-10-29 04:09:10|381.22|379.52|381.18|379.48|381.25|379.55|381.16|379.46|13
1730174960000|2024-10-29 04:09:20|381.17|379.47|381.06|379.36|381.19|379.49|381.06|379.36|11
1730174970000|2024-10-29 04:09:30|381|379.3|381.21|379.51|381.21|379.51|381|379.3|10
1730174980000|2024-10-29 04:09:40|381.22|379.52|381.22|379.52|381.25|379.55|381.21|379.51|6
1730174990000|2024-10-29 04:09:50|381.23|379.53|381.58|379.88|381.65|379.95|381.21|379.51|13
1730175000000|2024-10-29 04:10:00|381.61|379.91|381.03|379.33|381.87|380.17|381.01|379.31|30
1730175010000|2024-10-29 04:10:10|381.04|379.34|381.06|379.36|381.08|379.38|381.03|379.33|15
1730175020000|2024-10-29 04:10:20|381.07|379.37|381.03|379.33|381.11|379.41|381.02|379.32|19
1730175030000|2024-10-29 04:10:30|381.04|379.34|381.25|379.55|381.25|379.55|381.03|379.33|9
1730175040000|2024-10-29 04:10:40|381.26|379.56|381.41|379.71|381.42|379.72|381.21|379.51|14
1730175050000|2024-10-29 04:10:50|381.4|379.7|380.9|379.2|381.65|379.95|380.84|379.14|26
1730175060000|2024-10-29 04:11:00|380.89|379.19|380.9|379.2|381|379.3|380.89|379.19|23
1730175070000|2024-10-29 04:11:10|380.91|379.21|380.98|379.28|380.98|379.28|380.91|379.21|11
1730175080000|2024-10-29 04:11:20|380.99|379.29|380.87|379.17|381|379.3|380.85|379.15|9
1730175090000|2024-10-29 04:11:30|380.86|379.16|380.86|379.16|380.9|379.2|380.85|379.15|7
1730175100000|2024-10-29 04:11:40|380.87|379.17|380.87|379.17|380.87|379.17|380.86|379.16|3
1730175110000|2024-10-29 04:11:50|380.86|379.16|381.02|379.32|381.09|379.39|380.84|379.14|10
1730175120000|2024-10-29 04:12:00|381.05|379.35|380.82|379.12|381.1|379.4|380.82|379.12|19
1730175130000|2024-10-29 04:12:10|380.81|379.11|381.3|379.6|381.3|379.6|380.77|379.07|16
1730175140000|2024-10-29 04:12:20|381.31|379.61|381.23|379.53|381.46|379.76|381.23|379.53|24
1730175150000|2024-10-29 04:12:30|381.21|379.51|381.19|379.49|381.27|379.57|381.12|379.42|18
1730175160000|2024-10-29 04:12:40|381.18|379.48|381.12|379.42|381.2|379.5|381|379.3|18
1730175170000|2024-10-29 04:12:50|381.13|379.43|381.01|379.31|381.13|379.43|381.01|379.31|10
1730175180000|2024-10-29 04:13:00|381.02|379.32|381|379.3|381.05|379.35|380.95|379.25|11
1730175190000|2024-10-29 04:13:10|381.01|379.31|381.35|379.65|381.35|379.65|381.01|379.31|22
1730175200000|2024-10-29 04:13:20|381.38|379.68|381.47|379.77|381.59|379.89|381.38|379.68|16
1730175210000|2024-10-29 04:13:30|381.46|379.76|381.44|379.74|381.46|379.76|381.39|379.69|6
1730175220000|2024-10-29 04:13:40|381.39|379.69|381.36|379.66|381.42|379.72|381.31|379.61|10
1730175230000|2024-10-29 04:13:50|381.33|379.63|381.16|379.46|381.33|379.63|381.04|379.34|11
1730175240000|2024-10-29 04:14:00|381.17|379.47|381.19|379.49|381.25|379.55|381.16|379.46|16
1730175250000|2024-10-29 04:14:10|381.28|379.58|381.05|379.35|381.28|379.58|381.05|379.35|15
1730175260000|2024-10-29 04:14:20|381.04|379.34|380.77|379.07|381.04|379.34|380.77|379.07|15
1730175270000|2024-10-29 04:14:30|380.78|379.08|380.61|378.91|380.78|379.08|380.6|378.9|12
1730175280000|2024-10-29 04:14:40|380.62|378.92|380.57|378.87|380.63|378.93|380.52|378.82|16
1730175290000|2024-10-29 04:14:50|380.55|378.85|381.91|380.21|381.91|380.21|380.55|378.85|24
1730175300000|2024-10-29 04:15:00|381.96|380.26|382.26|380.56|382.6|380.9|381.96|380.26|25
1730175310000|2024-10-29 04:15:10|382.24|380.54|382|380.3|382.24|380.54|381.89|380.19|9
1730175320000|2024-10-29 04:15:20|381.98|380.28|382.01|380.31|382.01|380.31|381.91|380.21|23
1730175330000|2024-10-29 04:15:30|382|380.3|382.26|380.56|382.33|380.63|382|380.3|17
1730175340000|2024-10-29 04:15:40|382.27|380.57|382.22|380.52|382.29|380.59|382.21|380.51|14
1730175350000|2024-10-29 04:15:50|382.21|380.51|381.61|379.91|382.21|380.51|381.61|379.91|17
1730175360000|2024-10-29 04:16:00|381.62|379.92|381.44|379.74|381.65|379.95|381.34|379.64|22
1730175370000|2024-10-29 04:16:10|381.42|379.72|381.31|379.61|381.52|379.82|381.27|379.57|18
1730175380000|2024-10-29 04:16:20|381.36|379.66|381.2|379.5|381.36|379.66|381.2|379.5|10
1730175390000|2024-10-29 04:16:30|381.19|379.49|381.62|379.92|381.62|379.92|381.18|379.48|21
1730175400000|2024-10-29 04:16:40|381.63|379.93|382|380.3|382|380.3|381.63|379.93|14
1730175410000|2024-10-29 04:16:50|382.01|380.31|381.78|380.08|382.03|380.33|381.77|380.07|12
1730175420000|2024-10-29 04:17:00|381.79|380.09|381.8|380.1|381.81|380.11|381.75|380.05|9
1730175430000|2024-10-29 04:17:10|381.85|380.15|381.81|380.11|381.86|380.16|381.78|380.08|14
1730175440000|2024-10-29 04:17:20|381.82|380.12|381.92|380.22|381.97|380.27|381.82|380.12|10
1730175450000|2024-10-29 04:17:30|381.93|380.23|381.71|380.01|381.93|380.23|381.69|379.99|20
1730175460000|2024-10-29 04:17:40|381.7|380|381.97|380.27|382.01|380.31|381.55|379.85|16
1730175470000|2024-10-29 04:17:50|382.02|380.32|381.91|380.21|382.07|380.37|381.91|380.21|13
1730175480000|2024-10-29 04:18:00|381.89|380.19|381.89|380.19|381.89|380.19|381.89|380.19|1
1730175490000|2024-10-29 04:18:10|381.91|380.21|381.42|379.72|381.91|380.21|381.37|379.67|16
1730175500000|2024-10-29 04:18:20|381.43|379.73|381.6|379.9|381.61|379.91|381.43|379.73|18
1730175510000|2024-10-29 04:18:30|381.61|379.91|381.24|379.54|381.61|379.91|381.24|379.54|13
1730175520000|2024-10-29 04:18:40|381.26|379.56|380.83|379.13|381.27|379.57|380.8|379.1|15
1730175530000|2024-10-29 04:18:50|380.84|379.14|380.87|379.17|380.92|379.22|380.81|379.11|14
1730175540000|2024-10-29 04:19:00|380.86|379.16|380.87|379.17|380.9|379.2|380.82|379.12|15
1730175550000|2024-10-29 04:19:10|380.88|379.18|381.22|379.52|381.37|379.67|380.87|379.17|17
1730175560000|2024-10-29 04:19:20|381.21|379.51|380.92|379.22|381.23|379.53|380.68|378.98|14
1730175570000|2024-10-29 04:19:30|380.93|379.23|381.07|379.37|381.07|379.37|380.93|379.23|9
1730175580000|2024-10-29 04:19:40|381.08|379.38|381.19|379.49|381.19|379.49|381.08|379.38|17
1730175590000|2024-10-29 04:19:50|381.18|379.48|381.13|379.43|381.18|379.48|381.12|379.42|7
1730175600000|2024-10-29 04:20:00|381.12|379.42|381.44|379.74|381.46|379.76|380.98|379.28|23
1730175610000|2024-10-29 04:20:10|381.47|379.77|381.45|379.75|381.55|379.85|381.39|379.69|22
1730175620000|2024-10-29 04:20:20|381.48|379.78|381.82|380.12|381.82|380.12|381.48|379.78|18
1730175630000|2024-10-29 04:20:30|381.87|380.17|383.51|381.81|383.51|381.81|381.87|380.17|26
1730175640000|2024-10-29 04:20:40|383.53|381.83|383.51|381.81|383.65|381.95|383.15|381.45|33
1730175650000|2024-10-29 04:20:50|383.52|381.82|383.82|382.12|383.83|382.13|383.52|381.82|23
1730175660000|2024-10-29 04:21:00|383.83|382.13|384.29|382.59|384.44|382.74|383.83|382.13|25
1730175670000|2024-10-29 04:21:10|384.26|382.56|384.07|382.37|384.33|382.63|384.07|382.37|13
1730175680000|2024-10-29 04:21:20|384.04|382.34|384.25|382.55|384.25|382.55|384.03|382.33|14
1730175690000|2024-10-29 04:21:30|384.26|382.56|384.6|382.9|384.77|383.07|384.26|382.56|23
1730175700000|2024-10-29 04:21:40|384.59|382.89|384.66|382.96|384.78|383.08|384.59|382.89|20
1730175710000|2024-10-29 04:21:50|384.74|383.04|384.81|383.11|384.82|383.12|384.72|383.02|16
1730175720000|2024-10-29 04:22:00|384.79|383.09|385.05|383.35|385.1|383.4|384.78|383.08|26
1730175730000|2024-10-29 04:22:10|385.06|383.36|385.32|383.62|385.33|383.63|385.06|383.36|20
1730175740000|2024-10-29 04:22:20|385.33|383.63|385.29|383.59|385.39|383.69|385.14|383.44|19
1730175750000|2024-10-29 04:22:30|385.3|383.6|385.85|384.15|385.85|384.15|385.24|383.54|28
1730175760000|2024-10-29 04:22:40|385.84|384.14|385.73|384.03|385.84|384.14|385.56|383.86|11
1730175770000|2024-10-29 04:22:50|385.74|384.04|386.17|384.47|386.17|384.47|385.74|384.04|23
1730175780000|2024-10-29 04:23:00|386.19|384.49|386.73|385.03|386.75|385.05|386.19|384.49|14
1730175790000|2024-10-29 04:23:10|386.69|384.99|387.5|385.8|387.54|385.84|386.51|384.81|24
1730175800000|2024-10-29 04:23:20|387.51|385.81|387.59|385.89|387.81|386.11|387.51|385.81|22
1730175810000|2024-10-29 04:23:30|387.6|385.9|387.52|385.82|387.69|385.99|387.52|385.82|14
1730175820000|2024-10-29 04:23:40|387.51|385.81|387.54|385.84|387.59|385.89|387.37|385.67|25
1730175830000|2024-10-29 04:23:50|387.53|385.83|386.81|385.11|387.53|385.83|386.64|384.94|25
1730175840000|2024-10-29 04:24:00|386.83|385.13|386.5|384.8|386.83|385.13|386.47|384.77|21
1730175850000|2024-10-29 04:24:10|386.59|384.89|386|384.3|386.59|384.89|385.99|384.29|23
1730175860000|2024-10-29 04:24:20|385.99|384.29|386.17|384.47|386.17|384.47|385.93|384.23|18
1730175870000|2024-10-29 04:24:30|386.18|384.48|386.04|384.34|386.31|384.61|386.04|384.34|19
1730175880000|2024-10-29 04:24:40|386.05|384.35|385.67|383.97|386.05|384.35|385.66|383.96|18
1730175890000|2024-10-29 04:24:50|385.75|384.05|385.81|384.11|385.85|384.15|385.72|384.02|12
1730175900000|2024-10-29 04:25:00|385.8|384.1|385.74|384.04|386|384.3|385.74|384.04|19
1730175910000|2024-10-29 04:25:10|385.73|384.03|386.03|384.33|386.05|384.35|385.72|384.02|13
1730175920000|2024-10-29 04:25:20|385.99|384.29|386.14|384.44|386.18|384.48|385.83|384.13|20
1730175930000|2024-10-29 04:25:30|386.15|384.45|385.83|384.13|386.15|384.45|385.81|384.11|20
1730175940000|2024-10-29 04:25:40|385.75|384.05|385.83|384.13|385.83|384.13|385.75|384.05|12
1730175950000|2024-10-29 04:25:50|385.84|384.14|385.22|383.52|385.84|384.14|385.22|383.52|16
1730175960000|2024-10-29 04:26:00|385.21|383.51|385.51|383.81|385.51|383.81|385.11|383.41|19
1730175970000|2024-10-29 04:26:10|385.55|383.85|386|384.3|386.1|384.4|385.55|383.85|18
1730175980000|2024-10-29 04:26:20|385.97|384.27|385.7|384|385.97|384.27|385.69|383.99|23
1730175990000|2024-10-29 04:26:30|385.71|384.01|385.41|383.71|385.74|384.04|385.41|383.71|14
1730176000000|2024-10-29 04:26:40|385.39|383.69|385.23|383.53|385.44|383.74|385.21|383.51|8
1730176010000|2024-10-29 04:26:50|385.21|383.51|385.21|383.51|385.26|383.56|385.17|383.47|14
1730176020000|2024-10-29 04:27:00|385.2|383.5|385.14|383.44|385.48|383.78|385.14|383.44|23
1730176030000|2024-10-29 04:27:10|385.12|383.42|385.23|383.53|385.29|383.59|385.11|383.41|19
1730176040000|2024-10-29 04:27:20|385.19|383.49|385.2|383.5|385.27|383.57|385.14|383.44|19
1730176050000|2024-10-29 04:27:30|385.21|383.51|385.4|383.7|385.41|383.71|385.2|383.5|23
1730176060000|2024-10-29 04:27:40|385.38|383.68|385.25|383.55|385.43|383.73|385.25|383.55|14
1730176070000|2024-10-29 04:27:50|385.24|383.54|385.23|383.53|385.36|383.66|385.23|383.53|14
1730176080000|2024-10-29 04:28:00|385.21|383.51|385.8|384.1|385.95|384.25|385.21|383.51|22
1730176090000|2024-10-29 04:28:10|385.81|384.11|385.83|384.13|385.83|384.13|385.77|384.07|10
1730176100000|2024-10-29 04:28:20|385.84|384.14|385.9|384.2|385.94|384.24|385.83|384.13|13
1730176110000|2024-10-29 04:28:30|385.87|384.17|385.92|384.22|385.92|384.22|385.78|384.08|10
1730176120000|2024-10-29 04:28:40|385.94|384.24|385.9|384.2|385.94|384.24|385.89|384.19|9
1730176130000|2024-10-29 04:28:50|385.84|384.14|385.68|383.98|385.84|384.14|385.66|383.96|11
1730176140000|2024-10-29 04:29:00|385.62|383.92|385.38|383.68|385.62|383.92|385.22|383.52|22
1730176150000|2024-10-29 04:29:10|385.39|383.69|385.38|383.68|385.41|383.71|385.35|383.65|10
1730176160000|2024-10-29 04:29:20|385.39|383.69|385.29|383.59|385.4|383.7|385.29|383.59|16
1730176170000|2024-10-29 04:29:30|385.3|383.6|385.11|383.41|385.3|383.6|385.11|383.41|10
1730176180000|2024-10-29 04:29:40|385.14|383.44|385.13|383.43|385.14|383.44|385.11|383.41|5
1730176190000|2024-10-29 04:29:50|385.11|383.41|385.11|383.41|385.11|383.41|385.11|383.41|1
1730176200000|2024-10-29 04:30:00|385.14|383.44|385.11|383.41|385.14|383.44|385.11|383.41|3
1730176210000|2024-10-29 04:30:10|385.13|383.43|385.16|383.46|385.16|383.46|385.11|383.41|13
1730176220000|2024-10-29 04:30:20|385.15|383.45|385.07|383.37|385.15|383.45|385.01|383.31|13
1730176230000|2024-10-29 04:30:30|385.08|383.38|385.16|383.46|385.17|383.47|385.08|383.38|12
1730176240000|2024-10-29 04:30:40|385.15|383.45|384.87|383.17|385.15|383.45|384.84|383.14|14
1730176250000|2024-10-29 04:30:50|384.86|383.16|384.89|383.19|384.92|383.22|384.81|383.11|17
1730176260000|2024-10-29 04:31:00|384.86|383.16|384.68|382.98|384.86|383.16|384.65|382.95|11
1730176270000|2024-10-29 04:31:10|384.67|382.97|384.65|382.95|384.71|383.01|384.65|382.95|8
1730176280000|2024-10-29 04:31:20|384.66|382.96|384.97|383.27|385.03|383.33|384.66|382.96|14
1730176290000|2024-10-29 04:31:30|384.94|383.24|384.63|382.93|384.94|383.24|384.63|382.93|18
1730176300000|2024-10-29 04:31:40|384.65|382.95|384.64|382.94|384.65|382.95|384.63|382.93|4
1730176310000|2024-10-29 04:31:50|384.63|382.93|384.63|382.93|384.64|382.94|384.63|382.93|5
1730176330000|2024-10-29 04:32:10|384.64|382.94|384.63|382.93|384.64|382.94|384.63|382.93|4
1730176350000|2024-10-29 04:32:30|384.64|382.94|384.64|382.94|384.64|382.94|384.64|382.94|1
1730176360000|2024-10-29 04:32:40|384.63|382.93|384.66|382.96|384.66|382.96|384.63|382.93|4
1730176370000|2024-10-29 04:32:50|384.67|382.97|384.7|383|384.72|383.02|384.64|382.94|9
1730176380000|2024-10-29 04:33:00|384.69|382.99|384.65|382.95|384.69|382.99|384.64|382.94|5
1730176390000|2024-10-29 04:33:10|384.66|382.96|384.69|382.99|384.69|382.99|384.66|382.96|4
1730176400000|2024-10-29 04:33:20|384.7|383|384.73|383.03|384.81|383.11|384.7|383|15
1730176410000|2024-10-29 04:33:30|384.69|382.99|384.63|382.93|384.69|382.99|384.63|382.93|2
1730176420000|2024-10-29 04:33:40|384.6|382.9|384.53|382.83|384.6|382.9|384.44|382.74|9
1730176430000|2024-10-29 04:33:50|384.54|382.84|384.59|382.89|384.59|382.89|384.54|382.84|6
1730176440000|2024-10-29 04:34:00|384.6|382.9|384.3|382.6|384.6|382.9|384.25|382.55|20
1730176450000|2024-10-29 04:34:10|384.31|382.61|384.33|382.63|384.34|382.64|384.28|382.58|13
1730176460000|2024-10-29 04:34:20|384.22|382.52|384.27|382.57|384.27|382.57|384.17|382.47|8
1730176470000|2024-10-29 04:34:30|384.28|382.58|384.33|382.63|384.33|382.63|384.28|382.58|6
1730176480000|2024-10-29 04:34:40|384.34|382.64|384.29|382.59|384.36|382.66|384.29|382.59|6
1730176490000|2024-10-29 04:34:50|384.3|382.6|384.33|382.63|384.33|382.63|384.27|382.57|11
1730176500000|2024-10-29 04:35:00|384.36|382.66|384.85|383.15|384.85|383.15|384.36|382.66|10
1730176510000|2024-10-29 04:35:10|384.84|383.14|385.46|383.76|385.46|383.76|384.81|383.11|16
1730176520000|2024-10-29 04:35:20|385.42|383.72|385.43|383.73|385.64|383.94|385.42|383.72|20
1730176530000|2024-10-29 04:35:30|385.44|383.74|385.41|383.71|385.49|383.79|385.35|383.65|16
1730176540000|2024-10-29 04:35:40|385.4|383.7|385.47|383.77|385.47|383.77|385.29|383.59|16
1730176550000|2024-10-29 04:35:50|385.48|383.78|385.9|384.2|385.94|384.24|385.44|383.74|23
1730176560000|2024-10-29 04:36:00|385.82|384.12|385.59|383.89|385.82|384.12|385.57|383.87|20
1730176570000|2024-10-29 04:36:10|385.58|383.88|385|383.3|385.67|383.97|384.97|383.27|21
1730176580000|2024-10-29 04:36:20|385.04|383.34|385.01|383.31|385.05|383.35|384.89|383.19|23
1730176590000|2024-10-29 04:36:30|385.06|383.36|385.33|383.63|385.35|383.65|385.06|383.36|26
1730176600000|2024-10-29 04:36:40|385.31|383.61|385.01|383.31|385.31|383.61|385.01|383.31|14
1730176610000|2024-10-29 04:36:50|384.97|383.27|384.89|383.19|385.02|383.32|384.89|383.19|17
1730176620000|2024-10-29 04:37:00|384.86|383.16|384.85|383.15|384.89|383.19|384.74|383.04|21
1730176630000|2024-10-29 04:37:10|384.84|383.14|385.03|383.33|385.13|383.43|384.83|383.13|23
1730176640000|2024-10-29 04:37:20|385.02|383.32|385.05|383.35|385.06|383.36|384.92|383.22|20
1730176650000|2024-10-29 04:37:30|384.96|383.26|384.92|383.22|384.96|383.26|384.87|383.17|19
1730176660000|2024-10-29 04:37:40|384.91|383.21|384.86|383.16|384.91|383.21|384.86|383.16|4
1730176670000|2024-10-29 04:37:50|384.63|382.93|384.2|382.5|384.63|382.93|384.2|382.5|9
1730176680000|2024-10-29 04:38:00|384.18|382.48|384.14|382.44|384.21|382.51|384.05|382.35|19
1730176690000|2024-10-29 04:38:10|384.13|382.43|384|382.3|384.13|382.43|383.97|382.27|19
1730176700000|2024-10-29 04:38:20|384.01|382.31|384.09|382.39|384.17|382.47|383.99|382.29|17
1730176710000|2024-10-29 04:38:30|384.12|382.42|384.01|382.31|384.12|382.42|383.97|382.27|22
1730176720000|2024-10-29 04:38:40|383.94|382.24|383.75|382.05|384|382.3|383.73|382.03|26
1730176730000|2024-10-29 04:38:50|383.74|382.04|383.99|382.29|383.99|382.29|383.74|382.04|16
1730176740000|2024-10-29 04:39:00|383.95|382.25|383.98|382.28|384.03|382.33|383.94|382.24|24
1730176750000|2024-10-29 04:39:10|383.94|382.24|384.03|382.33|384.03|382.33|383.84|382.14|14
1730176760000|2024-10-29 04:39:20|384.04|382.34|384.19|382.49|384.2|382.5|384|382.3|16
1730176770000|2024-10-29 04:39:30|384.2|382.5|384.05|382.35|384.2|382.5|384.05|382.35|24
1730176780000|2024-10-29 04:39:40|384.04|382.34|384.05|382.35|384.05|382.35|383.94|382.24|13
1730176790000|2024-10-29 04:39:50|384.04|382.34|384.05|382.35|384.12|382.42|384.02|382.32|16
1730176800000|2024-10-29 04:40:00|384.03|382.33|383.71|382.01|384.08|382.38|383.63|381.93|25
1730176810000|2024-10-29 04:40:10|383.73|382.03|383.64|381.94|383.73|382.03|383.61|381.91|20
1730176820000|2024-10-29 04:40:20|383.65|381.95|383.46|381.76|383.79|382.09|383.41|381.71|18
1730176830000|2024-10-29 04:40:30|383.47|381.77|383.69|381.99|383.71|382.01|383.47|381.77|20
1730176840000|2024-10-29 04:40:40|383.7|382|383.67|381.97|383.71|382.01|383.54|381.84|15
1730176850000|2024-10-29 04:40:50|383.66|381.96|383.7|382|383.7|382|383.62|381.92|13
1730176860000|2024-10-29 04:41:00|383.69|381.99|383.66|381.96|383.69|381.99|383.64|381.94|11
1730176870000|2024-10-29 04:41:10|383.68|381.98|383.82|382.12|383.99|382.29|383.68|381.98|28
1730176880000|2024-10-29 04:41:20|383.81|382.11|383.75|382.05|383.81|382.11|383.71|382.01|17
1730176890000|2024-10-29 04:41:30|383.68|381.98|383.61|381.91|384.13|382.43|383.59|381.89|24
1730176900000|2024-10-29 04:41:40|383.6|381.9|383.66|381.96|383.68|381.98|383.54|381.84|17
1730176910000|2024-10-29 04:41:50|383.65|381.95|383.48|381.78|383.74|382.04|383.48|381.78|21
1730176920000|2024-10-29 04:42:00|383.49|381.79|383.32|381.62|383.5|381.8|383.32|381.62|22
1730176930000|2024-10-29 04:42:10|383.33|381.63|383.34|381.64|383.36|381.66|383.32|381.62|10
1730176940000|2024-10-29 04:42:20|383.35|381.65|383.52|381.82|383.55|381.85|383.34|381.64|19
1730176950000|2024-10-29 04:42:30|383.5|381.8|383.44|381.74|383.52|381.82|383.42|381.72|19
1730176960000|2024-10-29 04:42:40|383.47|381.77|383.75|382.05|383.76|382.06|383.47|381.77|14
1730176970000|2024-10-29 04:42:50|383.7|382|383.9|382.2|383.98|382.28|383.7|382|16
1730176980000|2024-10-29 04:43:00|383.84|382.14|384.08|382.38|384.16|382.46|383.84|382.14|19
1730176990000|2024-10-29 04:43:10|384.07|382.37|384.08|382.38|384.14|382.44|384.07|382.37|11
1730177000000|2024-10-29 04:43:20|384.09|382.39|384.1|382.4|384.12|382.42|384.09|382.39|7
1730177010000|2024-10-29 04:43:30|384.02|382.32|383.6|381.9|384.04|382.34|383.6|381.9|16
1730177020000|2024-10-29 04:43:40|383.59|381.89|383.52|381.82|383.6|381.9|383.52|381.82|10
1730177030000|2024-10-29 04:43:50|383.41|381.71|383.49|381.79|383.51|381.81|383.39|381.69|21
1730177040000|2024-10-29 04:44:00|383.48|381.78|383.5|381.8|383.57|381.87|383.39|381.69|14
1730177050000|2024-10-29 04:44:10|383.53|381.83|383.38|381.68|383.54|381.84|383.38|381.68|12
1730177060000|2024-10-29 04:44:20|383.39|381.69|383.49|381.79|383.5|381.8|383.32|381.62|10
1730177070000|2024-10-29 04:44:30|383.48|381.78|383.33|381.63|383.49|381.79|383.32|381.62|13
1730177080000|2024-10-29 04:44:40|383.35|381.65|383.34|381.64|383.41|381.71|383.34|381.64|13
1730177090000|2024-10-29 04:44:50|383.35|381.65|383.39|381.69|383.39|381.69|383.35|381.65|8
1730177100000|2024-10-29 04:45:00|383.38|381.68|383.38|381.68|383.39|381.69|383.34|381.64|13
1730177110000|2024-10-29 04:45:10|383.39|381.69|383.38|381.68|383.39|381.69|383.37|381.67|6
1730177120000|2024-10-29 04:45:20|383.37|381.67|383.54|381.84|383.61|381.91|383.37|381.67|18
1730177130000|2024-10-29 04:45:30|383.55|381.85|383.2|381.5|383.55|381.85|383.12|381.42|20
1730177140000|2024-10-29 04:45:40|383.17|381.47|383.34|381.64|383.37|381.67|383.13|381.43|17
1730177150000|2024-10-29 04:45:50|383.3|381.6|383.17|381.47|383.31|381.61|383.16|381.46|22
1730177160000|2024-10-29 04:46:00|383.18|381.48|382.58|380.88|383.22|381.52|382.35|380.65|20
1730177170000|2024-10-29 04:46:10|382.57|380.87|382.67|380.97|382.71|381.01|382.56|380.86|20
1730177180000|2024-10-29 04:46:20|382.66|380.96|382.74|381.04|382.74|381.04|382.61|380.91|18
1730177190000|2024-10-29 04:46:30|382.75|381.05|383.01|381.31|383.02|381.32|382.75|381.05|17
1730177200000|2024-10-29 04:46:40|383.03|381.33|383.28|381.58|383.31|381.61|383.03|381.33|22
1730177210000|2024-10-29 04:46:50|383.29|381.59|383.82|382.12|383.82|382.12|383.26|381.56|23
1730177220000|2024-10-29 04:47:00|383.86|382.16|383.74|382.04|383.87|382.17|383.74|382.04|23
1730177230000|2024-10-29 04:47:10|383.75|382.05|383.65|381.95|383.75|382.05|383.6|381.9|15
1730177240000|2024-10-29 04:47:20|383.64|381.94|383.95|382.25|384|382.3|383.64|381.94|18
1730177250000|2024-10-29 04:47:30|383.91|382.21|383.62|381.92|383.91|382.21|383.62|381.92|16
1730177260000|2024-10-29 04:47:40|383.63|381.93|383.68|381.98|383.69|381.99|383.56|381.86|19
1730177270000|2024-10-29 04:47:50|383.66|381.96|383.65|381.95|383.71|382.01|383.59|381.89|18
1730177280000|2024-10-29 04:48:00|383.64|381.94|383.66|381.96|383.69|381.99|383.63|381.93|19
1730177290000|2024-10-29 04:48:10|383.65|381.95|383.53|381.83|383.71|382.01|383.5|381.8|21
1730177300000|2024-10-29 04:48:20|383.52|381.82|383.46|381.76|383.52|381.82|383.4|381.7|18
1730177310000|2024-10-29 04:48:30|383.47|381.77|383.15|381.45|383.47|381.77|383.15|381.45|18
1730177320000|2024-10-29 04:48:40|383.14|381.44|383.14|381.44|383.14|381.44|383.04|381.34|15
1730177330000|2024-10-29 04:48:50|383.15|381.45|383.34|381.64|383.39|381.69|383.15|381.45|13
1730177340000|2024-10-29 04:49:00|383.33|381.63|383.33|381.63|383.33|381.63|383.26|381.56|16
1730177350000|2024-10-29 04:49:10|383.36|381.66|383.48|381.78|383.49|381.79|383.36|381.66|11
1730177360000|2024-10-29 04:49:20|383.45|381.75|383.33|381.63|383.5|381.8|383.32|381.62|9
1730177370000|2024-10-29 04:49:30|383.36|381.66|383.46|381.76|383.46|381.76|383.3|381.6|18
1730177380000|2024-10-29 04:49:40|383.44|381.74|383.34|381.64|383.46|381.76|383.33|381.63|14
1730177390000|2024-10-29 04:49:50|383.35|381.65|383.15|381.45|383.36|381.66|383.15|381.45|11
1730177400000|2024-10-29 04:50:00|383.14|381.44|382.9|381.2|383.16|381.46|382.9|381.2|11
1730177410000|2024-10-29 04:50:10|382.82|381.12|382.97|381.27|382.97|381.27|382.72|381.02|20
1730177420000|2024-10-29 04:50:20|382.94|381.24|382.98|381.28|383.02|381.32|382.93|381.23|16
1730177430000|2024-10-29 04:50:30|382.99|381.29|383.15|381.45|383.17|381.47|382.99|381.29|18
1730177440000|2024-10-29 04:50:40|383.16|381.46|383.17|381.47|383.2|381.5|383.08|381.38|10
1730177450000|2024-10-29 04:50:50|383.18|381.48|383.32|381.62|383.32|381.62|383.16|381.46|19
1730177460000|2024-10-29 04:51:00|383.37|381.67|383.26|381.56|383.77|382.07|383.26|381.56|20
1730177470000|2024-10-29 04:51:10|383.25|381.55|383.31|381.61|383.38|381.68|383.23|381.53|19
1730177480000|2024-10-29 04:51:20|383.34|381.64|383.48|381.78|383.54|381.84|383.28|381.58|15
1730177490000|2024-10-29 04:51:30|383.47|381.77|383.25|381.55|383.47|381.77|383.25|381.55|7
1730177500000|2024-10-29 04:51:40|383.23|381.53|383.11|381.41|383.28|381.58|383.11|381.41|19
1730177510000|2024-10-29 04:51:50|383.12|381.42|383.46|381.76|383.47|381.77|383.12|381.42|10
1730177520000|2024-10-29 04:52:00|383.45|381.75|383.46|381.76|383.48|381.78|383.41|381.71|14
1730177530000|2024-10-29 04:52:10|383.45|381.75|383.26|381.56|383.46|381.76|383.26|381.56|15
1730177540000|2024-10-29 04:52:20|383.25|381.55|383.12|381.42|383.26|381.56|383.12|381.42|11
1730177550000|2024-10-29 04:52:30|383.13|381.43|383.15|381.45|383.31|381.61|383.11|381.41|19
1730177560000|2024-10-29 04:52:40|383.16|381.46|383.05|381.35|383.17|381.47|382.98|381.28|19
1730177570000|2024-10-29 04:52:50|383.08|381.38|383.09|381.39|383.15|381.45|383.08|381.38|10
1730177580000|2024-10-29 04:53:00|383.08|381.38|383.18|381.48|383.18|381.48|383.05|381.35|10
1730177590000|2024-10-29 04:53:10|383.17|381.47|383.41|381.71|383.41|381.71|383.13|381.43|11
1730177600000|2024-10-29 04:53:20|383.43|381.73|383.88|382.18|383.88|382.18|383.43|381.73|10
1730177610000|2024-10-29 04:53:30|383.89|382.19|383.96|382.26|383.96|382.26|383.89|382.19|10
1730177620000|2024-10-29 04:53:40|383.97|382.27|383.97|382.27|383.98|382.28|383.88|382.18|8
1730177630000|2024-10-29 04:53:50|383.96|382.26|383.99|382.29|383.99|382.29|383.96|382.26|9
1730177640000|2024-10-29 04:54:00|383.97|382.27|383.97|382.27|383.97|382.27|383.96|382.26|3
1730177650000|2024-10-29 04:54:10|383.98|382.28|383.98|382.28|383.98|382.28|383.97|382.27|5
1730177660000|2024-10-29 04:54:20|383.99|382.29|384.01|382.31|384.01|382.31|383.99|382.29|3
1730177670000|2024-10-29 04:54:30|384.02|382.32|384.22|382.52|384.22|382.52|384.02|382.32|7
1730177680000|2024-10-29 04:54:40|384.23|382.53|384.27|382.57|384.27|382.57|384.23|382.53|5
1730177690000|2024-10-29 04:54:50|384.28|382.58|384.35|382.65|384.35|382.65|384.28|382.58|8
1730177700000|2024-10-29 04:55:00|384.21|382.51|384.26|382.56|384.31|382.61|384.21|382.51|10
1730177710000|2024-10-29 04:55:10|384.27|382.57|384.42|382.72|384.42|382.72|384.22|382.52|11
1730177720000|2024-10-29 04:55:20|384.43|382.73|384.38|382.68|384.45|382.75|384.38|382.68|5
1730177730000|2024-10-29 04:55:30|384.4|382.7|384.43|382.73|384.44|382.74|384.38|382.68|10
1730177740000|2024-10-29 04:55:40|384.44|382.74|384.5|382.8|384.5|382.8|384.44|382.74|9
1730177750000|2024-10-29 04:55:50|384.49|382.79|384.33|382.63|384.49|382.79|384.29|382.59|9
1730177760000|2024-10-29 04:56:00|384.31|382.61|384.14|382.44|384.31|382.61|384.08|382.38|13
1730177770000|2024-10-29 04:56:10|384.15|382.45|384.18|382.48|384.19|382.49|384.15|382.45|6
1730177780000|2024-10-29 04:56:20|384.11|382.41|383.99|382.29|384.11|382.41|383.95|382.25|16
1730177790000|2024-10-29 04:56:30|383.98|382.28|384.11|382.41|384.11|382.41|383.98|382.28|19
1730177800000|2024-10-29 04:56:40|384.12|382.42|384.11|382.41|384.12|382.42|384.11|382.41|10
1730177810000|2024-10-29 04:56:50|384.09|382.39|384.12|382.42|384.12|382.42|384.05|382.35|15
1730177820000|2024-10-29 04:57:00|384.11|382.41|384.07|382.37|384.12|382.42|383.97|382.27|24
1730177830000|2024-10-29 04:57:10|384.09|382.39|384.08|382.38|384.12|382.42|384.06|382.36|20
1730177840000|2024-10-29 04:57:20|384.04|382.34|383.94|382.24|384.06|382.36|383.85|382.15|17
1730177850000|2024-10-29 04:57:30|383.95|382.25|384|382.3|384|382.3|383.95|382.25|8
1730177860000|2024-10-29 04:57:40|384.01|382.31|383.94|382.24|384.01|382.31|383.92|382.22|12
1730177870000|2024-10-29 04:57:50|383.95|382.25|384|382.3|384|382.3|383.95|382.25|6
1730177880000|2024-10-29 04:58:00|384.01|382.31|384.04|382.34|384.04|382.34|384.01|382.31|4
1730177890000|2024-10-29 04:58:10|384.05|382.35|384.02|382.32|384.07|382.37|383.99|382.29|7
1730177900000|2024-10-29 04:58:20|384.03|382.33|384.05|382.35|384.05|382.35|384.03|382.33|3
1730177910000|2024-10-29 04:58:30|384.06|382.36|384.15|382.45|384.17|382.47|384.06|382.36|18
1730177920000|2024-10-29 04:58:40|384.14|382.44|383.98|382.28|384.17|382.47|383.98|382.28|16
1730177930000|2024-10-29 04:58:50|383.96|382.26|383.88|382.18|384.01|382.31|383.88|382.18|11
1730177940000|2024-10-29 04:59:00|383.89|382.19|383.83|382.13|383.92|382.22|383.83|382.13|10
1730177950000|2024-10-29 04:59:10|383.74|382.04|383.79|382.09|383.8|382.1|383.73|382.03|12
1730177960000|2024-10-29 04:59:20|383.78|382.08|383.86|382.16|383.87|382.17|383.78|382.08|16
1730177970000|2024-10-29 04:59:30|383.85|382.15|383.88|382.18|383.91|382.21|383.84|382.14|6
1730177980000|2024-10-29 04:59:40|383.84|382.14|383.84|382.14|383.84|382.14|383.76|382.06|8
1730177990000|2024-10-29 04:59:50|383.87|382.17|383.88|382.18|383.88|382.18|383.87|382.17|2
1730178000000|2024-10-29 05:00:00|383.86|382.16|383.77|382.07|383.87|382.17|383.72|382.02|28
1730178010000|2024-10-29 05:00:10|383.78|382.08|383.78|382.08|383.84|382.14|383.75|382.05|16
1730178020000|2024-10-29 05:00:20|383.82|382.12|383.86|382.16|383.86|382.16|383.82|382.12|7
1730178030000|2024-10-29 05:00:30|383.87|382.17|383.75|382.05|383.89|382.19|383.74|382.04|11
1730178040000|2024-10-29 05:00:40|383.7|382|383.56|381.86|383.7|382|383.52|381.82|10
1730178050000|2024-10-29 05:00:50|383.57|381.87|383.51|381.81|383.6|381.9|383.51|381.81|6
1730178060000|2024-10-29 05:01:00|383.49|381.79|383.17|381.47|383.54|381.84|383.17|381.47|25
1730178070000|2024-10-29 05:01:10|383.15|381.45|383.17|381.47|383.19|381.49|383.07|381.37|19
1730178080000|2024-10-29 05:01:20|383.18|381.48|383.02|381.32|383.21|381.51|382.99|381.29|19
1730178090000|2024-10-29 05:01:30|382.97|381.27|383.03|381.33|383.03|381.33|382.97|381.27|9
1730178100000|2024-10-29 05:01:40|383.04|381.34|383.13|381.43|383.14|381.44|383.04|381.34|13
1730178110000|2024-10-29 05:01:50|383.14|381.44|383.39|381.69|383.61|381.91|383.14|381.44|17
1730178120000|2024-10-29 05:02:00|383.4|381.7|383.24|381.54|383.4|381.7|383.16|381.46|25
1730178130000|2024-10-29 05:02:10|383.23|381.53|383.39|381.69|383.39|381.69|383.23|381.53|21
1730178140000|2024-10-29 05:02:20|383.4|381.7|383.84|382.14|383.92|382.22|383.4|381.7|24
1730178150000|2024-10-29 05:02:30|383.87|382.17|383.82|382.12|383.87|382.17|383.75|382.05|19
1730178160000|2024-10-29 05:02:40|383.81|382.11|383.77|382.07|383.81|382.11|383.72|382.02|16
1730178170000|2024-10-29 05:02:50|383.76|382.06|383.77|382.07|383.78|382.08|383.66|381.96|13
1730178180000|2024-10-29 05:03:00|383.75|382.05|383.3|381.6|383.83|382.13|383.25|381.55|23
1730178190000|2024-10-29 05:03:10|383.31|381.61|383.28|381.58|383.41|381.71|383.26|381.56|23
1730178200000|2024-10-29 05:03:20|383.29|381.59|383.42|381.72|383.43|381.73|383.29|381.59|18
1730178210000|2024-10-29 05:03:30|383.41|381.71|383.32|381.62|383.43|381.73|383.28|381.58|22
1730178220000|2024-10-29 05:03:40|383.31|381.61|383.36|381.66|383.36|381.66|383.2|381.5|17
1730178230000|2024-10-29 05:03:50|383.35|381.65|383.34|381.64|383.41|381.71|383.33|381.63|19
1730178240000|2024-10-29 05:04:00|383.32|381.62|383.22|381.52|383.38|381.68|383.22|381.52|17
1730178250000|2024-10-29 05:04:10|383.21|381.51|383.28|381.58|383.34|381.64|383.21|381.51|17
1730178260000|2024-10-29 05:04:20|383.29|381.59|383.32|381.62|383.38|381.68|383.28|381.58|14
1730178270000|2024-10-29 05:04:30|383.33|381.63|383.24|381.54|383.33|381.63|383.23|381.53|10
1730178280000|2024-10-29 05:04:40|383.23|381.53|383.39|381.69|383.42|381.72|383.23|381.53|12
1730178290000|2024-10-29 05:04:50|383.38|381.68|382.88|381.18|383.38|381.68|382.86|381.16|25
1730178300000|2024-10-29 05:05:00|382.87|381.17|382.8|381.1|382.95|381.25|382.8|381.1|25
1730178310000|2024-10-29 05:05:10|382.74|381.04|382.55|380.85|382.74|381.04|382.51|380.81|20
1730178320000|2024-10-29 05:05:20|382.54|380.84|382.59|380.89|382.61|380.91|382.53|380.83|11
1730178330000|2024-10-29 05:05:30|382.58|380.88|382.44|380.74|382.58|380.88|382.44|380.74|13
1730178340000|2024-10-29 05:05:40|382.45|380.75|382.38|380.68|382.54|380.84|382.38|380.68|13
1730178350000|2024-10-29 05:05:50|382.39|380.69|382.17|380.47|382.48|380.78|382.17|380.47|13
1730178360000|2024-10-29 05:06:00|382.16|380.46|382.15|380.45|382.16|380.46|382.15|380.45|2
1730178380000|2024-10-29 05:06:20|382.14|380.44|382.17|380.47|382.17|380.47|382.12|380.42|10
1730178390000|2024-10-29 05:06:30|382.15|380.45|382.15|380.45|382.17|380.47|382.15|380.45|10
1730178400000|2024-10-29 05:06:40|382.17|380.47|382.15|380.45|382.17|380.47|382.15|380.45|4
1730178410000|2024-10-29 05:06:50|382.14|380.44|381.88|380.18|382.14|380.44|381.86|380.16|13
1730178420000|2024-10-29 05:07:00|381.87|380.17|381.77|380.07|381.89|380.19|381.75|380.05|22
1730178430000|2024-10-29 05:07:10|381.78|380.08|381.82|380.12|381.86|380.16|381.76|380.06|22
1730178440000|2024-10-29 05:07:20|381.83|380.13|381.73|380.03|381.85|380.15|381.72|380.02|15
1730178450000|2024-10-29 05:07:30|381.75|380.05|381.65|379.95|381.75|380.05|381.57|379.87|21
1730178460000|2024-10-29 05:07:40|381.66|379.96|381.7|380|381.79|380.09|381.64|379.94|15
1730178470000|2024-10-29 05:07:50|381.73|380.03|381.7|380|381.73|380.03|381.62|379.92|15
1730178480000|2024-10-29 05:08:00|381.68|379.98|381.64|379.94|381.68|379.98|381.61|379.91|13
1730178490000|2024-10-29 05:08:10|381.61|379.91|381.68|379.98|381.68|379.98|381.57|379.87|18
1730178500000|2024-10-29 05:08:20|381.62|379.92|381.6|379.9|381.65|379.95|381.59|379.89|8
1730178510000|2024-10-29 05:08:30|381.59|379.89|381.6|379.9|381.63|379.93|381.57|379.87|9
1730178520000|2024-10-29 05:08:40|381.56|379.86|381.46|379.76|381.57|379.87|381.46|379.76|18
1730178530000|2024-10-29 05:08:50|381.44|379.74|381.43|379.73|381.47|379.77|381.4|379.7|12
1730178540000|2024-10-29 05:09:00|381.44|379.74|381.38|379.68|381.47|379.77|381.38|379.68|18
1730178550000|2024-10-29 05:09:10|381.37|379.67|381.39|379.69|381.43|379.73|381.37|379.67|15
1730178560000|2024-10-29 05:09:20|381.4|379.7|381.45|379.75|381.45|379.75|381.4|379.7|15
1730178570000|2024-10-29 05:09:30|381.44|379.74|381.33|379.63|381.44|379.74|381.33|379.63|10
1730178580000|2024-10-29 05:09:40|381.23|379.53|381.29|379.59|381.31|379.61|381.17|379.47|15
1730178590000|2024-10-29 05:09:50|381.3|379.6|381.36|379.66|381.36|379.66|381.3|379.6|6
1730178600000|2024-10-29 05:10:00|381.37|379.67|381.46|379.76|381.53|379.83|381.29|379.59|12
1730178610000|2024-10-29 05:10:10|381.47|379.77|381.56|379.86|381.56|379.86|381.47|379.77|8
1730178620000|2024-10-29 05:10:20|381.55|379.85|381.57|379.87|381.62|379.92|381.53|379.83|12
1730178630000|2024-10-29 05:10:30|381.58|379.88|381.63|379.93|381.65|379.95|381.58|379.88|14
1730178640000|2024-10-29 05:10:40|381.64|379.94|381.46|379.76|381.65|379.95|381.44|379.74|17
1730178650000|2024-10-29 05:10:50|381.47|379.77|381.48|379.78|381.5|379.8|381.41|379.71|21
1730178660000|2024-10-29 05:11:00|381.31|379.61|381.39|379.69|381.44|379.74|381.27|379.57|18
1730178670000|2024-10-29 05:11:10|381.4|379.7|381.29|379.59|381.41|379.71|381.27|379.57|14
1730178680000|2024-10-29 05:11:20|381.28|379.58|381.19|379.49|381.31|379.61|381.18|379.48|18
1730178690000|2024-10-29 05:11:30|381.18|379.48|381.28|379.58|381.29|379.59|381.14|379.44|15
1730178700000|2024-10-29 05:11:40|381.29|379.59|381.46|379.76|381.46|379.76|381.29|379.59|18
1730178710000|2024-10-29 05:11:50|381.44|379.74|381.35|379.65|381.5|379.8|381.35|379.65|9
1730178720000|2024-10-29 05:12:00|381.34|379.64|381.28|379.58|381.36|379.66|381.28|379.58|16
1730178730000|2024-10-29 05:12:10|381.3|379.6|381.28|379.58|381.3|379.6|381.26|379.56|8
1730178740000|2024-10-29 05:12:20|381.29|379.59|381.44|379.74|381.44|379.74|381.29|379.59|12
1730178750000|2024-10-29 05:12:30|381.45|379.75|381.55|379.85|381.55|379.85|381.45|379.75|14
1730178760000|2024-10-29 05:12:40|381.56|379.86|381.72|380.02|381.72|380.02|381.56|379.86|10
1730178770000|2024-10-29 05:12:50|381.73|380.03|381.79|380.09|381.79|380.09|381.73|380.03|12
1730178780000|2024-10-29 05:13:00|381.8|380.1|381.82|380.12|381.82|380.12|381.8|380.1|7
1730178790000|2024-10-29 05:13:10|381.83|380.13|381.88|380.18|381.88|380.18|381.62|379.92|20
1730178810000|2024-10-29 05:13:30|381.89|380.19|381.93|380.23|381.93|380.23|381.89|380.19|5
1730178820000|2024-10-29 05:13:40|381.94|380.24|381.97|380.27|381.97|380.27|381.94|380.24|4
1730178830000|2024-10-29 05:13:50|381.98|380.28|382.11|380.41|382.11|380.41|381.96|380.26|9
1730178840000|2024-10-29 05:14:00|382.12|380.42|382.15|380.45|382.15|380.45|382.12|380.42|6
1730178850000|2024-10-29 05:14:10|382.16|380.46|382.1|380.4|382.17|380.47|382.09|380.39|5
1730178860000|2024-10-29 05:14:20|382.11|380.41|382.17|380.47|382.17|380.47|382.11|380.41|7
1730178870000|2024-10-29 05:14:30|382.15|380.45|382.11|380.41|382.15|380.45|382.09|380.39|8
1730178880000|2024-10-29 05:14:40|382.12|380.42|382.14|380.44|382.14|380.44|382.12|380.42|3
1730178890000|2024-10-29 05:14:50|382.15|380.45|382.19|380.49|382.19|380.49|382.15|380.45|5
1730178900000|2024-10-29 05:15:00|382.33|380.63|382.46|380.76|382.46|380.76|382.33|380.63|21
1730178910000|2024-10-29 05:15:10|382.47|380.77|382.52|380.82|382.52|380.82|382.45|380.75|8
1730178920000|2024-10-29 05:15:20|382.49|380.79|382.51|380.81|382.51|380.81|382.49|380.79|3
1730178930000|2024-10-29 05:15:30|382.52|380.82|382.65|380.95|382.65|380.95|382.52|380.82|10
1730178940000|2024-10-29 05:15:40|382.66|380.96|382.57|380.87|382.67|380.97|382.55|380.85|12
1730178950000|2024-10-29 05:15:50|382.6|380.9|382.56|380.86|382.61|380.91|382.56|380.86|11
1730178960000|2024-10-29 05:16:00|382.57|380.87|382.41|380.71|382.57|380.87|382.41|380.71|5
1730178970000|2024-10-29 05:16:10|382.42|380.72|382.1|380.4|382.43|380.73|382.09|380.39|16
1730178980000|2024-10-29 05:16:20|382.09|380.39|382.26|380.56|382.39|380.69|382.09|380.39|22
1730178990000|2024-10-29 05:16:30|382.25|380.55|382.34|380.64|382.34|380.64|382.25|380.55|10
1730179000000|2024-10-29 05:16:40|382.33|380.63|382.38|380.68|382.38|380.68|382.24|380.54|17
1730179010000|2024-10-29 05:16:50|382.39|380.69|382.16|380.46|382.39|380.69|382.16|380.46|13
1730179020000|2024-10-29 05:17:00|382.15|380.45|381.88|380.18|382.15|380.45|381.88|380.18|16
1730179030000|2024-10-29 05:17:10|381.87|380.17|381.95|380.25|381.97|380.27|381.87|380.17|23
1730179040000|2024-10-29 05:17:20|381.96|380.26|381.92|380.22|382|380.3|381.9|380.2|15
1730179050000|2024-10-29 05:17:30|381.87|380.17|381.99|380.29|381.99|380.29|381.87|380.17|14
1730179060000|2024-10-29 05:17:40|382|380.3|381.94|380.24|382|380.3|381.91|380.21|11
1730179070000|2024-10-29 05:17:50|381.92|380.22|381.67|379.97|381.92|380.22|381.67|379.97|15
1730179080000|2024-10-29 05:18:00|381.68|379.98|381.59|379.89|381.72|380.02|381.56|379.86|17
1730179090000|2024-10-29 05:18:10|381.47|379.77|381.51|379.81|381.54|379.84|381.47|379.77|18
1730179100000|2024-10-29 05:18:20|381.48|379.78|381.41|379.71|381.48|379.78|381.41|379.71|11
1730179110000|2024-10-29 05:18:30|381.37|379.67|381.41|379.71|381.42|379.72|381.37|379.67|8
1730179120000|2024-10-29 05:18:40|381.42|379.72|381.6|379.9|381.6|379.9|381.27|379.57|13
1730179130000|2024-10-29 05:18:50|381.61|379.91|381.63|379.93|381.63|379.93|381.61|379.91|3
1730179140000|2024-10-29 05:19:00|381.48|379.78|381.58|379.88|381.58|379.88|381.47|379.77|18
1730179150000|2024-10-29 05:19:10|381.57|379.87|381.37|379.67|381.58|379.88|381.34|379.64|10
1730179160000|2024-10-29 05:19:20|381.36|379.66|381.26|379.56|381.38|379.68|381.22|379.52|15
1730179170000|2024-10-29 05:19:30|381.25|379.55|381.34|379.64|381.4|379.7|381.2|379.5|19
1730179180000|2024-10-29 05:19:40|381.35|379.65|381.31|379.61|381.35|379.65|381.23|379.53|14
1730179190000|2024-10-29 05:19:50|381.3|379.6|381.26|379.56|381.31|379.61|381.25|379.55|11
1730179200000|2024-10-29 05:20:00|381.25|379.55|381.27|379.57|381.31|379.61|381.18|379.48|20
1730179210000|2024-10-29 05:20:10|381.29|379.59|381.53|379.83|381.57|379.87|381.29|379.59|17
1730179220000|2024-10-29 05:20:20|381.55|379.85|381.61|379.91|381.61|379.91|381.55|379.85|14
1730179230000|2024-10-29 05:20:30|381.6|379.9|381.41|379.71|381.62|379.92|381.4|379.7|14
1730179240000|2024-10-29 05:20:40|381.42|379.72|381.48|379.78|381.48|379.78|381.41|379.71|15
1730179250000|2024-10-29 05:20:50|381.49|379.79|381.43|379.73|381.59|379.89|381.25|379.55|23
1730179260000|2024-10-29 05:21:00|381.45|379.75|381.53|379.83|381.53|379.83|381.37|379.67|16
1730179270000|2024-10-29 05:21:10|381.52|379.82|381.61|379.91|381.61|379.91|381.52|379.82|15
1730179280000|2024-10-29 05:21:20|381.62|379.92|381.62|379.92|381.63|379.93|381.57|379.87|10
1730179290000|2024-10-29 05:21:30|381.56|379.86|381.63|379.93|381.63|379.93|381.56|379.86|8
1730179300000|2024-10-29 05:21:40|381.64|379.94|381.71|380.01|381.71|380.01|381.64|379.94|8
1730179310000|2024-10-29 05:21:50|381.72|380.02|381.74|380.04|381.74|380.04|381.72|380.02|3
1730179320000|2024-10-29 05:22:00|381.66|379.96|381.98|380.28|382.01|380.31|381.66|379.96|7
1730179330000|2024-10-29 05:22:10|381.96|380.26|381.91|380.21|382.02|380.32|381.91|380.21|10
1730179340000|2024-10-29 05:22:20|381.9|380.2|381.87|380.17|381.9|380.2|381.8|380.1|6
1730179350000|2024-10-29 05:22:30|381.81|380.11|381.8|380.1|381.81|380.11|381.8|380.1|2
1730179360000|2024-10-29 05:22:40|381.73|380.03|381.68|379.98|381.73|380.03|381.63|379.93|13
1730179370000|2024-10-29 05:22:50|381.69|379.99|381.44|379.74|381.74|380.04|381.4|379.7|14
1730179380000|2024-10-29 05:23:00|381.45|379.75|381.79|380.09|381.79|380.09|381.45|379.75|16
1730179390000|2024-10-29 05:23:10|381.8|380.1|381.8|380.1|381.8|380.1|381.77|380.07|9
1730179400000|2024-10-29 05:23:20|381.81|380.11|381.73|380.03|381.89|380.19|381.73|380.03|12
1730179410000|2024-10-29 05:23:30|381.74|380.04|381.63|379.93|381.75|380.05|381.63|379.93|11
1730179420000|2024-10-29 05:23:40|381.58|379.88|381.64|379.94|381.64|379.94|381.58|379.88|9
1730179430000|2024-10-29 05:23:50|381.63|379.93|381.57|379.87|381.66|379.96|381.53|379.83|10
1730179440000|2024-10-29 05:24:00|381.53|379.83|381.57|379.87|381.57|379.87|381.52|379.82|8
1730179450000|2024-10-29 05:24:10|381.58|379.88|381.75|380.05|381.88|380.18|381.57|379.87|19
1730179460000|2024-10-29 05:24:20|381.74|380.04|381.63|379.93|381.81|380.11|381.63|379.93|13
1730179470000|2024-10-29 05:24:30|381.61|379.91|381.67|379.97|381.67|379.97|381.61|379.91|8
1730179480000|2024-10-29 05:24:40|381.68|379.98|381.75|380.05|381.8|380.1|381.68|379.98|13
1730179490000|2024-10-29 05:24:50|381.78|380.08|381.65|379.95|381.84|380.14|381.65|379.95|15
1730179500000|2024-10-29 05:25:00|381.64|379.94|381.66|379.96|381.66|379.96|381.62|379.92|7
1730179510000|2024-10-29 05:25:10|381.67|379.97|381.64|379.94|381.72|380.02|381.64|379.94|9
1730179520000|2024-10-29 05:25:20|381.63|379.93|381.65|379.95|381.65|379.95|381.62|379.92|4
1730179530000|2024-10-29 05:25:30|381.66|379.96|381.61|379.91|381.66|379.96|381.61|379.91|5
1730179540000|2024-10-29 05:25:40|381.64|379.94|381.68|379.98|381.71|380.01|381.64|379.94|10
1730179550000|2024-10-29 05:25:50|381.7|380|381.73|380.03|381.75|380.05|381.7|380|10
1730179560000|2024-10-29 05:26:00|381.65|379.95|381.7|380|381.7|380|381.63|379.93|12
1730179570000|2024-10-29 05:26:10|381.69|379.99|381.69|379.99|381.69|379.99|381.69|379.99|1
1730179580000|2024-10-29 05:26:20|381.68|379.98|381.62|379.92|381.77|380.07|381.62|379.92|20
1730179590000|2024-10-29 05:26:30|381.63|379.93|381.66|379.96|381.66|379.96|381.63|379.93|4
1730179600000|2024-10-29 05:26:40|381.65|379.95|381.65|379.95|381.66|379.96|381.64|379.94|8
1730179610000|2024-10-29 05:26:50|381.62|379.92|381.62|379.92|381.62|379.92|381.61|379.91|5
1730179620000|2024-10-29 05:27:00|381.63|379.93|381.66|379.96|381.66|379.96|381.62|379.92|14
1730179630000|2024-10-29 05:27:10|381.67|379.97|381.69|379.99|381.69|379.99|381.67|379.97|3
1730179640000|2024-10-29 05:27:20|381.62|379.92|381.62|379.92|381.62|379.92|381.62|379.92|1
1730179650000|2024-10-29 05:27:30|381.61|379.91|381.64|379.94|381.64|379.94|381.61|379.91|4
1730179660000|2024-10-29 05:27:40|381.63|379.93|381.24|379.54|381.63|379.93|381.24|379.54|10
1730179670000|2024-10-29 05:27:50|381.25|379.55|381.24|379.54|381.27|379.57|381.23|379.53|8
1730179680000|2024-10-29 05:28:00|381.23|379.53|381.2|379.5|381.24|379.54|381.18|379.48|10
1730179690000|2024-10-29 05:28:10|381.18|379.48|381.22|379.52|381.22|379.52|381.18|379.48|11
1730179700000|2024-10-29 05:28:20|381.23|379.53|381.04|379.34|381.24|379.54|381.04|379.34|14
1730179710000|2024-10-29 05:28:30|381.09|379.39|380.91|379.21|381.09|379.39|380.91|379.21|12
1730179720000|2024-10-29 05:28:40|380.93|379.23|381.05|379.35|381.05|379.35|380.91|379.21|14
1730179730000|2024-10-29 05:28:50|381.04|379.34|380.88|379.18|381.05|379.35|380.82|379.12|14
1730179740000|2024-10-29 05:29:00|380.89|379.19|380.81|379.11|380.89|379.19|380.8|379.1|8
1730179750000|2024-10-29 05:29:10|380.82|379.12|380.78|379.08|380.83|379.13|380.71|379.01|4
1730179760000|2024-10-29 05:29:20|380.77|379.07|380.71|379.01|380.78|379.08|380.71|379.01|10
1730179770000|2024-10-29 05:29:30|380.7|379|380.55|378.85|380.72|379.02|380.51|378.81|13
1730179780000|2024-10-29 05:29:40|380.54|378.84|380.43|378.73|380.55|378.85|380.42|378.72|19
1730179790000|2024-10-29 05:29:50|380.44|378.74|380.49|378.79|380.49|378.79|380.42|378.72|12
1730179800000|2024-10-29 05:30:00|380.5|378.8|380.53|378.83|380.53|378.83|380.46|378.76|10
1730179810000|2024-10-29 05:30:10|380.46|378.76|380.83|379.13|380.85|379.15|380.46|378.76|12
1730179820000|2024-10-29 05:30:20|380.82|379.12|380.81|379.11|380.82|379.12|380.77|379.07|9
1730179830000|2024-10-29 05:30:30|380.77|379.07|380.82|379.12|380.82|379.12|380.77|379.07|7
1730179840000|2024-10-29 05:30:40|380.81|379.11|380.85|379.15|380.85|379.15|380.8|379.1|12
1730179850000|2024-10-29 05:30:50|380.86|379.16|380.92|379.22|380.92|379.22|380.85|379.15|13
1730179860000|2024-10-29 05:31:00|380.72|379.02|380.81|379.11|380.82|379.12|380.72|379.02|16
1730179870000|2024-10-29 05:31:10|380.82|379.12|380.88|379.18|380.88|379.18|380.82|379.12|7
1730179880000|2024-10-29 05:31:20|380.89|379.19|380.92|379.22|380.92|379.22|380.89|379.19|4
1730179890000|2024-10-29 05:31:30|380.93|379.23|380.84|379.14|380.94|379.24|380.84|379.14|7
1730179900000|2024-10-29 05:31:40|380.85|379.15|381.29|379.59|381.29|379.59|380.85|379.15|10
1730179910000|2024-10-29 05:31:50|381.28|379.58|381.39|379.69|381.52|379.82|381.28|379.58|23
1730179920000|2024-10-29 05:32:00|381.41|379.71|381.64|379.94|381.64|379.94|381.41|379.71|14
1730179930000|2024-10-29 05:32:10|381.65|379.95|381.69|379.99|381.69|379.99|381.63|379.93|12
1730179940000|2024-10-29 05:32:20|381.7|380|381.65|379.95|381.74|380.04|381.65|379.95|8
1730179950000|2024-10-29 05:32:30|381.66|379.96|381.61|379.91|381.69|379.99|381.6|379.9|9
1730179960000|2024-10-29 05:32:40|381.52|379.82|381.57|379.87|381.57|379.87|381.5|379.8|9
1730179970000|2024-10-29 05:32:50|381.58|379.88|381.65|379.95|381.65|379.95|381.58|379.88|13
1730179980000|2024-10-29 05:33:00|381.53|379.83|381.34|379.64|381.53|379.83|381.28|379.58|20
1730179990000|2024-10-29 05:33:10|381.33|379.63|381.28|379.58|381.36|379.66|381.22|379.52|14
1730180000000|2024-10-29 05:33:20|381.3|379.6|381.28|379.58|381.3|379.6|381.28|379.58|4
1730180010000|2024-10-29 05:33:30|381.29|379.59|381.29|379.59|381.29|379.59|381.29|379.59|1
1730180020000|2024-10-29 05:33:40|381.28|379.58|381.24|379.54|381.28|379.58|381.21|379.51|8
1730180030000|2024-10-29 05:33:50|381.26|379.56|381.25|379.55|381.27|379.57|381.24|379.54|5
1730180040000|2024-10-29 05:34:00|381.24|379.54|381.09|379.39|381.24|379.54|381.04|379.34|18
1730180050000|2024-10-29 05:34:10|381.08|379.38|380.87|379.17|381.08|379.38|380.87|379.17|11
1730180060000|2024-10-29 05:34:20|380.88|379.18|381.02|379.32|381.03|379.33|380.88|379.18|9
1730180070000|2024-10-29 05:34:30|381.01|379.31|381|379.3|381.02|379.32|380.85|379.15|17
1730180080000|2024-10-29 05:34:40|381.06|379.36|381.11|379.41|381.13|379.43|381.06|379.36|8
1730180090000|2024-10-29 05:34:50|381.12|379.42|381.15|379.45|381.15|379.45|381.12|379.42|4
1730180100000|2024-10-29 05:35:00|381.14|379.44|380.77|379.07|381.14|379.44|380.77|379.07|10
1730180110000|2024-10-29 05:35:10|380.76|379.06|380.89|379.19|380.89|379.19|380.76|379.06|8
1730180120000|2024-10-29 05:35:20|380.9|379.2|380.94|379.24|380.94|379.24|380.9|379.2|9
1730180130000|2024-10-29 05:35:30|380.95|379.25|380.9|379.2|381|379.3|380.9|379.2|16
1730180140000|2024-10-29 05:35:40|380.91|379.21|380.98|379.28|381|379.3|380.88|379.18|12
1730180150000|2024-10-29 05:35:50|380.97|379.27|381.13|379.43|381.13|379.43|380.97|379.27|11
1730180160000|2024-10-29 05:36:00|381.11|379.41|381.14|379.44|381.17|379.47|381.11|379.41|12
1730180170000|2024-10-29 05:36:10|381.16|379.46|381.14|379.44|381.16|379.46|381.14|379.44|2
1730180180000|2024-10-29 05:36:20|381.16|379.46|381.42|379.72|381.42|379.72|381.16|379.46|18
1730180190000|2024-10-29 05:36:30|381.44|379.74|381.31|379.61|381.57|379.87|381.31|379.61|18
1730180200000|2024-10-29 05:36:40|381.22|379.52|381.08|379.38|381.22|379.52|381.06|379.36|11
1730180210000|2024-10-29 05:36:50|381.09|379.39|381.1|379.4|381.12|379.42|381.08|379.38|8
1730180220000|2024-10-29 05:37:00|381.09|379.39|381.06|379.36|381.09|379.39|381|379.3|12
1730180230000|2024-10-29 05:37:10|381.07|379.37|381.08|379.38|381.08|379.38|381.06|379.36|5
1730180240000|2024-10-29 05:37:20|381.04|379.34|381.04|379.34|381.05|379.35|381.02|379.32|5
1730180260000|2024-10-29 05:37:40|381.03|379.33|381.02|379.32|381.06|379.36|381.01|379.31|9
1730180270000|2024-10-29 05:37:50|380.98|379.28|380.99|379.29|380.99|379.29|380.97|379.27|6
1730180280000|2024-10-29 05:38:00|381|379.3|381.05|379.35|381.06|379.36|380.99|379.29|14
1730180290000|2024-10-29 05:38:10|381.04|379.34|380.86|379.16|381.04|379.34|380.84|379.14|12
1730180300000|2024-10-29 05:38:20|380.85|379.15|380.77|379.07|380.86|379.16|380.77|379.07|8
1730180310000|2024-10-29 05:38:30|380.78|379.08|380.8|379.1|380.83|379.13|380.78|379.08|9
1730180320000|2024-10-29 05:38:40|380.79|379.09|380.75|379.05|380.79|379.09|380.75|379.05|2
1730180330000|2024-10-29 05:38:50|380.73|379.03|380.75|379.05|380.78|379.08|380.73|379.03|5
1730180340000|2024-10-29 05:39:00|380.58|378.88|380.53|378.83|380.64|378.94|380.53|378.83|14
1730180350000|2024-10-29 05:39:10|380.52|378.82|380.47|378.77|380.61|378.91|380.47|378.77|14
1730180360000|2024-10-29 05:39:20|380.48|378.78|380.49|378.79|380.5|378.8|380.47|378.77|6
1730180370000|2024-10-29 05:39:30|380.48|378.78|380.5|378.8|380.5|378.8|380.48|378.78|2
1730180380000|2024-10-29 05:39:40|380.49|378.79|380.49|378.79|380.52|378.82|380.48|378.78|7
1730180390000|2024-10-29 05:39:50|380.5|378.8|380.49|378.79|380.5|378.8|380.49|378.79|4
1730180400000|2024-10-29 05:40:00|380.5|378.8|380.41|378.71|380.5|378.8|380.36|378.66|11
1730180410000|2024-10-29 05:40:10|380.42|378.72|380.46|378.76|380.46|378.76|380.4|378.7|9
1730180420000|2024-10-29 05:40:20|380.47|378.77|380.67|378.97|380.69|378.99|380.46|378.76|11
1730180430000|2024-10-29 05:40:30|380.68|378.98|380.59|378.89|380.68|378.98|380.58|378.88|9
1730180440000|2024-10-29 05:40:40|380.6|378.9|380.62|378.92|380.62|378.92|380.58|378.88|10
1730180450000|2024-10-29 05:40:50|380.63|378.93|380.66|378.96|380.67|378.97|380.63|378.93|7
1730180460000|2024-10-29 05:41:00|380.64|378.94|380.41|378.71|380.64|378.94|380.41|378.71|17
1730180470000|2024-10-29 05:41:10|380.42|378.72|380.18|378.48|380.45|378.75|380.13|378.43|11
1730180480000|2024-10-29 05:41:20|380.2|378.5|380.2|378.5|380.22|378.52|380.18|378.48|8
1730180490000|2024-10-29 05:41:30|380.21|378.51|380.15|378.45|380.23|378.53|380.15|378.45|14
1730180500000|2024-10-29 05:41:40|380.13|378.43|380|378.3|380.13|378.43|379.8|378.1|24
1730180510000|2024-10-29 05:41:50|379.99|378.29|379.79|378.09|380|378.3|379.75|378.05|9
1730180520000|2024-10-29 05:42:00|379.76|378.06|379.86|378.16|379.86|378.16|379.76|378.06|13
1730180530000|2024-10-29 05:42:10|379.85|378.15|379.82|378.12|379.85|378.15|379.82|378.12|2
1730180540000|2024-10-29 05:42:20|379.81|378.11|379.82|378.12|379.82|378.12|379.79|378.09|10
1730180550000|2024-10-29 05:42:30|379.81|378.11|379.81|378.11|379.82|378.12|379.81|378.11|3
1730180560000|2024-10-29 05:42:40|379.8|378.1|379.81|378.11|379.82|378.12|379.8|378.1|8
1730180570000|2024-10-29 05:42:50|379.75|378.05|379.78|378.08|379.79|378.09|379.72|378.02|12
1730180580000|2024-10-29 05:43:00|379.79|378.09|379.84|378.14|379.85|378.15|379.79|378.09|11
1730180590000|2024-10-29 05:43:10|379.85|378.15|379.81|378.11|379.87|378.17|379.75|378.05|16
1730180600000|2024-10-29 05:43:20|379.77|378.07|379.86|378.16|379.86|378.16|379.75|378.05|14
1730180610000|2024-10-29 05:43:30|379.87|378.17|379.98|378.28|380|378.3|379.87|378.17|11
1730180620000|2024-10-29 05:43:40|379.96|378.26|380|378.3|380|378.3|379.96|378.26|5
1730180630000|2024-10-29 05:43:50|380.01|378.31|379.99|378.29|380.03|378.33|379.99|378.29|7
1730180640000|2024-10-29 05:44:00|379.97|378.27|379.96|378.26|379.97|378.27|379.91|378.21|11
1730180650000|2024-10-29 05:44:10|379.97|378.27|379.88|378.18|379.97|378.27|379.86|378.16|9
1730180660000|2024-10-29 05:44:20|379.89|378.19|379.88|378.18|379.95|378.25|379.87|378.17|14
1730180670000|2024-10-29 05:44:30|379.89|378.19|380.01|378.31|380.01|378.31|379.89|378.19|14
1730180680000|2024-10-29 05:44:40|380.04|378.34|380.13|378.43|380.13|378.43|380.04|378.34|12
1730180690000|2024-10-29 05:44:50|380.14|378.44|380.1|378.4|380.14|378.44|380.1|378.4|6
1730180700000|2024-10-29 05:45:00|380.08|378.38|380.39|378.69|380.39|378.69|380.08|378.38|25
1730180710000|2024-10-29 05:45:10|380.38|378.68|380.36|378.66|380.42|378.72|380.36|378.66|12
1730180720000|2024-10-29 05:45:20|380.35|378.65|380.38|378.68|380.38|378.68|380.31|378.61|11
1730180730000|2024-10-29 05:45:30|380.39|378.69|380.42|378.72|380.42|378.72|380.39|378.69|10
1730180740000|2024-10-29 05:45:40|380.73|379.03|380.65|378.95|380.79|379.09|380.6|378.9|12
1730180750000|2024-10-29 05:45:50|380.64|378.94|380.45|378.75|380.64|378.94|380.42|378.72|15
1730180760000|2024-10-29 05:46:00|380.44|378.74|380.69|378.99|380.69|378.99|380.44|378.74|16
1730180770000|2024-10-29 05:46:10|380.68|378.98|380.95|379.25|380.99|379.29|380.68|378.98|18
1730180780000|2024-10-29 05:46:20|380.98|379.28|381.03|379.33|381.06|379.36|380.98|379.28|22
1730180790000|2024-10-29 05:46:30|381.05|379.35|381.06|379.36|381.14|379.44|381.03|379.33|17
1730180800000|2024-10-29 05:46:40|381.08|379.38|381.18|379.48|381.27|379.57|381.08|379.38|14
1730180810000|2024-10-29 05:46:50|381.19|379.49|381.19|379.49|381.19|379.49|381.15|379.45|10
1730180820000|2024-10-29 05:47:00|381.22|379.52|381.31|379.61|381.31|379.61|381.19|379.49|17
1730180830000|2024-10-29 05:47:10|381.3|379.6|381.51|379.81|381.51|379.81|381.3|379.6|19
1730180840000|2024-10-29 05:47:20|381.52|379.82|381.63|379.93|381.63|379.93|381.52|379.82|8
1730180850000|2024-10-29 05:47:30|381.64|379.94|381.37|379.67|381.64|379.94|381.32|379.62|14
1730180860000|2024-10-29 05:47:40|381.38|379.68|381.32|379.62|381.41|379.71|381.31|379.61|7
1730180870000|2024-10-29 05:47:50|381.31|379.61|381.24|379.54|381.31|379.61|381.23|379.53|5
1730180880000|2024-10-29 05:48:00|381.23|379.53|381.28|379.58|381.31|379.61|381.23|379.53|16
1730180890000|2024-10-29 05:48:10|381.29|379.59|381.35|379.65|381.48|379.78|381.29|379.59|21
1730180900000|2024-10-29 05:48:20|381.34|379.64|381.39|379.69|381.39|379.69|381.32|379.62|9
1730180910000|2024-10-29 05:48:30|381.4|379.7|381.44|379.74|381.5|379.8|381.38|379.68|13
1730180920000|2024-10-29 05:48:40|381.4|379.7|381.41|379.71|381.46|379.76|381.38|379.68|14
1730180930000|2024-10-29 05:48:50|381.42|379.72|381.45|379.75|381.46|379.76|381.42|379.72|8
1730180940000|2024-10-29 05:49:00|381.46|379.76|381.47|379.77|381.48|379.78|381.42|379.72|11
1730180950000|2024-10-29 05:49:10|381.48|379.78|381.46|379.76|381.52|379.82|381.42|379.72|14
1730180960000|2024-10-29 05:49:20|381.47|379.77|381.43|379.73|381.5|379.8|381.41|379.71|12
1730180970000|2024-10-29 05:49:30|381.44|379.74|381.43|379.73|381.49|379.79|381.41|379.71|11
1730180980000|2024-10-29 05:49:40|381.4|379.7|381.29|379.59|381.4|379.7|381.25|379.55|8
1730180990000|2024-10-29 05:49:50|381.28|379.58|381.17|379.47|381.28|379.58|381.11|379.41|14
1730181000000|2024-10-29 05:50:00|381.16|379.46|381.3|379.6|381.3|379.6|381.15|379.45|17
1730181010000|2024-10-29 05:50:10|381.31|379.61|381.16|379.46|381.38|379.68|381.15|379.45|14
1730181020000|2024-10-29 05:50:20|381.15|379.45|381.15|379.45|381.22|379.52|381.06|379.36|19
1730181030000|2024-10-29 05:50:30|381.16|379.46|381.16|379.46|381.18|379.48|381.14|379.44|12
1730181040000|2024-10-29 05:50:40|381.17|379.47|380.91|379.21|381.17|379.47|380.89|379.19|12
1730181050000|2024-10-29 05:50:50|380.89|379.19|380.68|378.98|380.9|379.2|380.67|378.97|12
1730181060000|2024-10-29 05:51:00|380.7|379|380.39|378.69|380.7|379|380.39|378.69|15
1730181070000|2024-10-29 05:51:10|380.4|378.7|380.45|378.75|380.45|378.75|380.4|378.7|8
1730181080000|2024-10-29 05:51:20|380.46|378.76|380.44|378.74|380.47|378.77|380.41|378.71|10
1730181090000|2024-10-29 05:51:30|380.45|378.75|380.61|378.91|380.64|378.94|380.38|378.68|13
1730181100000|2024-10-29 05:51:40|380.62|378.92|380.66|378.96|380.67|378.97|380.61|378.91|8
1730181110000|2024-10-29 05:51:50|380.67|378.97|380.72|379.02|380.72|379.02|380.67|378.97|9
1730181120000|2024-10-29 05:52:00|380.73|379.03|380.67|378.97|380.75|379.05|380.6|378.9|16
1730181130000|2024-10-29 05:52:10|380.7|379|380.72|379.02|380.72|379.02|380.69|378.99|11
1730181140000|2024-10-29 05:52:20|380.73|379.03|380.67|378.97|380.74|379.04|380.66|378.96|8
1730181150000|2024-10-29 05:52:30|380.69|378.99|380.79|379.09|380.82|379.12|380.68|378.98|17
1730181160000|2024-10-29 05:52:40|380.8|379.1|380.78|379.08|380.85|379.15|380.77|379.07|11
1730181170000|2024-10-29 05:52:50|380.8|379.1|380.83|379.13|380.83|379.13|380.8|379.1|4
1730181180000|2024-10-29 05:53:00|380.84|379.14|380.86|379.16|380.86|379.16|380.84|379.14|3
1730181190000|2024-10-29 05:53:10|380.85|379.15|380.81|379.11|380.85|379.15|380.78|379.08|9
1730181200000|2024-10-29 05:53:20|380.82|379.12|380.85|379.15|380.85|379.15|380.82|379.12|4
1730181210000|2024-10-29 05:53:30|380.8|379.1|380.8|379.1|380.8|379.1|380.77|379.07|9
1730181220000|2024-10-29 05:53:40|380.81|379.11|380.83|379.13|380.83|379.13|380.81|379.11|5
1730181230000|2024-10-29 05:53:50|380.84|379.14|380.86|379.16|380.87|379.17|380.84|379.14|7
1730181240000|2024-10-29 05:54:00|380.87|379.17|380.84|379.14|380.87|379.17|380.84|379.14|4
1730181250000|2024-10-29 05:54:10|380.85|379.15|380.7|379|380.88|379.18|380.7|379|10
1730181260000|2024-10-29 05:54:20|380.77|379.07|380.63|378.93|380.77|379.07|380.61|378.91|19
1730181270000|2024-10-29 05:54:30|380.64|378.94|381|379.3|381|379.3|380.63|378.93|14
1730181280000|2024-10-29 05:54:40|381.01|379.31|381.03|379.33|381.03|379.33|380.98|379.28|10
1730181290000|2024-10-29 05:54:50|381.02|379.32|381.04|379.34|381.05|379.35|381.02|379.32|9
1730181300000|2024-10-29 05:55:00|381.02|379.32|381.04|379.34|381.04|379.34|381.02|379.32|12
1730181310000|2024-10-29 05:55:10|381.05|379.35|381.09|379.39|381.1|379.4|381.02|379.32|15
1730181320000|2024-10-29 05:55:20|381.1|379.4|381.07|379.37|381.1|379.4|381.03|379.33|5
1730181330000|2024-10-29 05:55:30|381|379.3|381.08|379.38|381.08|379.38|381|379.3|12
1730181340000|2024-10-29 05:55:40|381.09|379.39|381.04|379.34|381.09|379.39|381.02|379.32|10
1730181350000|2024-10-29 05:55:50|381.05|379.35|381.01|379.31|381.06|379.36|380.98|379.28|10
1730181360000|2024-10-29 05:56:00|380.99|379.29|380.79|379.09|380.99|379.29|380.78|379.08|20
1730181370000|2024-10-29 05:56:10|380.8|379.1|380.87|379.17|380.87|379.17|380.8|379.1|10
1730181380000|2024-10-29 05:56:20|380.86|379.16|380.83|379.13|380.88|379.18|380.83|379.13|8
1730181390000|2024-10-29 05:56:30|380.84|379.14|380.9|379.2|380.9|379.2|380.84|379.14|9
1730181400000|2024-10-29 05:56:40|380.91|379.21|380.88|379.18|380.91|379.21|380.83|379.13|6
1730181410000|2024-10-29 05:56:50|380.91|379.21|380.98|379.28|380.98|379.28|380.89|379.19|13
1730181420000|2024-10-29 05:57:00|380.97|379.27|380.98|379.28|380.98|379.28|380.93|379.23|10
1730181430000|2024-10-29 05:57:10|380.97|379.27|380.98|379.28|381.03|379.33|380.96|379.26|18
1730181440000|2024-10-29 05:57:20|381.02|379.32|381.04|379.34|381.07|379.37|380.98|379.28|18
1730181450000|2024-10-29 05:57:30|381.03|379.33|380.91|379.21|381.04|379.34|380.89|379.19|13
1730181460000|2024-10-29 05:57:40|380.92|379.22|380.92|379.22|380.93|379.23|380.87|379.17|16
1730181470000|2024-10-29 05:57:50|380.9|379.2|380.91|379.21|380.92|379.22|380.89|379.19|7
1730181480000|2024-10-29 05:58:00|380.92|379.22|380.92|379.22|380.96|379.26|380.92|379.22|16
1730181490000|2024-10-29 05:58:10|380.93|379.23|380.82|379.12|380.93|379.23|380.82|379.12|6
1730181510000|2024-10-29 05:58:30|380.81|379.11|380.82|379.12|380.82|379.12|380.81|379.11|2
1730181540000|2024-10-29 05:59:00|380.84|379.14|380.85|379.15|380.85|379.15|380.84|379.14|2
1730181550000|2024-10-29 05:59:10|380.88|379.18|380.89|379.19|380.91|379.21|380.86|379.16|23
1730181560000|2024-10-29 05:59:20|380.9|379.2|380.9|379.2|380.91|379.21|380.86|379.16|17
1730181570000|2024-10-29 05:59:30|380.89|379.19|380.84|379.14|380.91|379.21|380.84|379.14|8
1730181580000|2024-10-29 05:59:40|380.83|379.13|380.82|379.12|380.84|379.14|380.82|379.12|13
1730181590000|2024-10-29 05:59:50|380.64|378.94|380.54|378.84|380.64|378.94|380.48|378.78|14
1730181600000|2024-10-29 06:00:00|380.55|378.85|380.54|378.84|380.61|378.91|380.53|378.83|22
1730181610000|2024-10-29 06:00:10|380.56|378.86|380.56|378.86|380.59|378.89|380.55|378.85|16
1730181620000|2024-10-29 06:00:20|380.54|378.84|380.61|378.91|380.62|378.92|380.51|378.81|18
1730181630000|2024-10-29 06:00:30|380.62|378.92|380.82|379.12|380.82|379.12|380.62|378.92|11
1730181640000|2024-10-29 06:00:40|380.85|379.15|380.88|379.18|380.89|379.19|380.84|379.14|15
1730181650000|2024-10-29 06:00:50|380.87|379.17|380.71|379.01|380.88|379.18|380.67|378.97|17
1730181660000|2024-10-29 06:01:00|380.67|378.97|380.63|378.93|380.67|378.97|380.55|378.85|15
1730181670000|2024-10-29 06:01:10|380.62|378.92|380.54|378.84|380.64|378.94|380.52|378.82|23
1730181680000|2024-10-29 06:01:20|380.58|378.88|380.59|378.89|380.63|378.93|380.55|378.85|22
1730181690000|2024-10-29 06:01:30|380.6|378.9|380.52|378.82|380.63|378.93|380.52|378.82|25
1730181700000|2024-10-29 06:01:40|380.51|378.81|380.64|378.94|380.64|378.94|380.51|378.81|19
1730181710000|2024-10-29 06:01:50|380.62|378.92|380.67|378.97|380.73|379.03|380.62|378.92|25
1730181720000|2024-10-29 06:02:00|380.68|378.98|380.78|379.08|380.78|379.08|380.64|378.94|16
1730181730000|2024-10-29 06:02:10|380.76|379.06|380.8|379.1|380.8|379.1|380.76|379.06|4
1730181740000|2024-10-29 06:02:20|380.81|379.11|380.88|379.18|380.89|379.19|380.8|379.1|15
1730181750000|2024-10-29 06:02:30|380.89|379.19|380.87|379.17|380.89|379.19|380.84|379.14|17
1730181760000|2024-10-29 06:02:40|380.86|379.16|380.92|379.22|380.92|379.22|380.86|379.16|10
1730181770000|2024-10-29 06:02:50|380.93|379.23|380.85|379.15|380.95|379.25|380.85|379.15|14
1730181780000|2024-10-29 06:03:00|380.86|379.16|380.88|379.18|380.88|379.18|380.83|379.13|17
1730181790000|2024-10-29 06:03:10|380.86|379.16|380.86|379.16|380.86|379.16|380.75|379.05|19
1730181800000|2024-10-29 06:03:20|380.87|379.17|380.94|379.24|380.95|379.25|380.86|379.16|21
1730181810000|2024-10-29 06:03:30|380.95|379.25|380.89|379.19|380.96|379.26|380.87|379.17|18
1730181820000|2024-10-29 06:03:40|380.9|379.2|381.03|379.33|381.03|379.33|380.9|379.2|19
1730181830000|2024-10-29 06:03:50|381.04|379.34|381.11|379.41|381.11|379.41|381.04|379.34|19
1730181840000|2024-10-29 06:04:00|381.1|379.4|381.17|379.47|381.17|379.47|381.09|379.39|10
1730181850000|2024-10-29 06:04:10|381.12|379.42|381.07|379.37|381.13|379.43|381.07|379.37|9
1730181860000|2024-10-29 06:04:20|381.08|379.38|380.85|379.15|381.08|379.38|380.85|379.15|12
1730181870000|2024-10-29 06:04:30|380.86|379.16|380.93|379.23|380.95|379.25|380.86|379.16|11
1730181880000|2024-10-29 06:04:40|380.94|379.24|381.09|379.39|381.09|379.39|380.94|379.24|19
1730181890000|2024-10-29 06:04:50|381.1|379.4|381.2|379.5|381.27|379.57|381.08|379.38|18
1730181900000|2024-10-29 06:05:00|381.22|379.52|381.1|379.4|381.26|379.56|381.07|379.37|20
1730181910000|2024-10-29 06:05:10|381.09|379.39|380.96|379.26|381.09|379.39|380.85|379.15|25
1730181920000|2024-10-29 06:05:20|380.97|379.27|380.96|379.26|381.08|379.38|380.94|379.24|20
1730181930000|2024-10-29 06:05:30|380.81|379.11|381.2|379.5|381.2|379.5|380.8|379.1|25
1730181940000|2024-10-29 06:05:40|381.19|379.49|381.46|379.76|381.5|379.8|381.19|379.49|24
1730181950000|2024-10-29 06:05:50|381.45|379.75|381.37|379.67|381.45|379.75|381.36|379.66|11
1730181960000|2024-10-29 06:06:00|381.36|379.66|381.56|379.86|381.56|379.86|381.36|379.66|17
1730181970000|2024-10-29 06:06:10|381.55|379.85|381.21|379.51|381.59|379.89|381.19|379.49|16
1730181980000|2024-10-29 06:06:20|381.2|379.5|381.21|379.51|381.21|379.51|381.11|379.41|15
1730181990000|2024-10-29 06:06:30|381.2|379.5|381.29|379.59|381.36|379.66|381.2|379.5|17
1730182000000|2024-10-29 06:06:40|381.31|379.61|381.4|379.7|381.4|379.7|381.3|379.6|13
1730182010000|2024-10-29 06:06:50|381.38|379.68|381.48|379.78|381.49|379.79|381.38|379.68|15
1730182020000|2024-10-29 06:07:00|381.47|379.77|381.41|379.71|381.51|379.81|381.38|379.68|21
1730182030000|2024-10-29 06:07:10|381.42|379.72|381.38|379.68|381.45|379.75|381.37|379.67|20
1730182040000|2024-10-29 06:07:20|381.39|379.69|380.96|379.26|381.4|379.7|380.86|379.16|21
1730182050000|2024-10-29 06:07:30|380.97|379.27|381.01|379.31|381.01|379.31|380.97|379.27|5
1730182060000|2024-10-29 06:07:40|381.02|379.32|381.01|379.31|381.06|379.36|380.97|379.27|14
1730182070000|2024-10-29 06:07:50|380.98|379.28|380.97|379.27|381.03|379.33|380.92|379.22|18
1730182080000|2024-10-29 06:08:00|380.98|379.28|381.1|379.4|381.12|379.42|380.97|379.27|21
1730182090000|2024-10-29 06:08:10|381.11|379.41|381.11|379.41|381.13|379.43|381.1|379.4|18
1730182100000|2024-10-29 06:08:20|381.12|379.42|381.11|379.41|381.14|379.44|381.08|379.38|18
1730182110000|2024-10-29 06:08:30|381.12|379.42|381.1|379.4|381.13|379.43|381.06|379.36|18
1730182120000|2024-10-29 06:08:40|381.11|379.41|381.11|379.41|381.14|379.44|381.11|379.41|10
1730182130000|2024-10-29 06:08:50|381.1|379.4|381.06|379.36|381.1|379.4|380.89|379.19|17
1730182140000|2024-10-29 06:09:00|381.07|379.37|381.22|379.52|381.22|379.52|381.05|379.35|24
1730182150000|2024-10-29 06:09:10|381.23|379.53|381.41|379.71|381.42|379.72|381.23|379.53|17
1730182160000|2024-10-29 06:09:20|381.42|379.72|381.51|379.81|381.52|379.82|381.42|379.72|15
1730182170000|2024-10-29 06:09:30|381.52|379.82|381.54|379.84|381.55|379.85|381.51|379.81|17
1730182180000|2024-10-29 06:09:40|381.55|379.85|381.48|379.78|381.55|379.85|381.47|379.77|16
1730182190000|2024-10-29 06:09:50|381.49|379.79|381.69|379.99|381.69|379.99|381.49|379.79|17
1730182200000|2024-10-29 06:10:00|381.7|380|381.71|380.01|381.72|380.02|381.64|379.94|9
1730182210000|2024-10-29 06:10:10|381.64|379.94|381.64|379.94|381.68|379.98|381.63|379.93|8
1730182220000|2024-10-29 06:10:20|381.65|379.95|381.68|379.98|381.69|379.99|381.64|379.94|11
1730182230000|2024-10-29 06:10:30|381.62|379.92|381.68|379.98|381.68|379.98|381.62|379.92|7
1730182240000|2024-10-29 06:10:40|381.69|379.99|381.54|379.84|381.69|379.99|381.54|379.84|4
1730182250000|2024-10-29 06:10:50|381.55|379.85|381.6|379.9|381.62|379.92|381.51|379.81|16
1730182260000|2024-10-29 06:11:00|381.59|379.89|381.65|379.95|381.66|379.96|381.59|379.89|9
1730182270000|2024-10-29 06:11:10|381.59|379.89|381.57|379.87|381.6|379.9|381.54|379.84|8
1730182280000|2024-10-29 06:11:20|381.58|379.88|381.24|379.54|381.58|379.88|381.24|379.54|11
1730182290000|2024-10-29 06:11:30|381.23|379.53|381.25|379.55|381.32|379.62|381.23|379.53|12
1730182300000|2024-10-29 06:11:40|381.24|379.54|381.21|379.51|381.24|379.54|381.2|379.5|14
1730182310000|2024-10-29 06:11:50|381.2|379.5|381.22|379.52|381.22|379.52|381.17|379.47|16
1730182320000|2024-10-29 06:12:00|381.21|379.51|381.21|379.51|381.21|379.51|381.17|379.47|12
1730182330000|2024-10-29 06:12:10|381.2|379.5|381.16|379.46|381.23|379.53|381.13|379.43|18
1730182340000|2024-10-29 06:12:20|381.17|379.47|381.35|379.65|381.35|379.65|381.17|379.47|15
1730182350000|2024-10-29 06:12:30|381.31|379.61|381.26|379.56|381.35|379.65|381.26|379.56|16
1730182360000|2024-10-29 06:12:40|381.28|379.58|381.01|379.31|381.29|379.59|381.01|379.31|21
1730182370000|2024-10-29 06:12:50|380.98|379.28|380.95|379.25|381.01|379.31|380.93|379.23|23
1730182380000|2024-10-29 06:13:00|380.96|379.26|381.03|379.33|381.03|379.33|380.95|379.25|21
1730182390000|2024-10-29 06:13:10|381.02|379.32|381.21|379.51|381.22|379.52|381|379.3|19
1730182400000|2024-10-29 06:13:20|381.19|379.49|381.2|379.5|381.2|379.5|381.16|379.46|18
1730182410000|2024-10-29 06:13:30|381.21|379.51|381.39|379.69|381.41|379.71|381.21|379.51|20
1730182420000|2024-10-29 06:13:40|381.41|379.71|381.37|379.67|381.43|379.73|381.34|379.64|11
1730182430000|2024-10-29 06:13:50|381.38|379.68|381.37|379.67|381.39|379.69|381.36|379.66|7
1730182440000|2024-10-29 06:14:00|381.36|379.66|381.26|379.56|381.36|379.66|381.26|379.56|14
1730182450000|2024-10-29 06:14:10|381.22|379.52|381.14|379.44|381.22|379.52|381.12|379.42|10
1730182470000|2024-10-29 06:14:30|381.15|379.45|381.15|379.45|381.15|379.45|381.15|379.45|1
1730182480000|2024-10-29 06:14:40|381.16|379.46|381.06|379.36|381.16|379.46|381.05|379.35|15
1730182490000|2024-10-29 06:14:50|381.07|379.37|380.95|379.25|381.07|379.37|380.95|379.25|3
1730182500000|2024-10-29 06:15:00|380.96|379.26|381.44|379.74|381.44|379.74|380.96|379.26|25
1730182510000|2024-10-29 06:15:10|381.4|379.7|381.64|379.94|381.64|379.94|381.4|379.7|8
1730182520000|2024-10-29 06:15:20|381.65|379.95|381.68|379.98|381.68|379.98|381.65|379.95|4
1730182530000|2024-10-29 06:15:30|381.69|379.99|381.71|380.01|381.71|380.01|381.69|379.99|7
1730182540000|2024-10-29 06:15:40|381.61|379.91|381.59|379.89|381.64|379.94|381.59|379.89|6
1730182550000|2024-10-29 06:15:50|381.52|379.82|381.54|379.84|381.55|379.85|381.5|379.8|13
1730182560000|2024-10-29 06:16:00|381.53|379.83|381.28|379.58|381.53|379.83|381.27|379.57|8
1730182570000|2024-10-29 06:16:10|381.24|379.54|381.27|379.57|381.29|379.59|381.22|379.52|16
1730182580000|2024-10-29 06:16:20|381.25|379.55|381.28|379.58|381.32|379.62|381.25|379.55|15
1730182590000|2024-10-29 06:16:30|381.29|379.59|381.46|379.76|381.46|379.76|381.28|379.58|20
1730182600000|2024-10-29 06:16:40|381.45|379.75|381.46|379.76|381.46|379.76|381.44|379.74|14
1730182610000|2024-10-29 06:16:50|381.47|379.77|381.51|379.81|381.53|379.83|381.47|379.77|14
1730182620000|2024-10-29 06:17:00|381.5|379.8|381.46|379.76|381.5|379.8|381.4|379.7|12
1730182630000|2024-10-29 06:17:10|381.47|379.77|381.53|379.83|381.53|379.83|381.47|379.77|14
1730182640000|2024-10-29 06:17:20|381.54|379.84|381.56|379.86|381.56|379.86|381.53|379.83|7
1730182650000|2024-10-29 06:17:30|381.57|379.87|381.57|379.87|381.57|379.87|381.57|379.87|1
1730182670000|2024-10-29 06:17:50|381.53|379.83|381.53|379.83|381.53|379.83|381.53|379.83|1
1730182680000|2024-10-29 06:18:00|381.43|379.73|381.5|379.8|381.52|379.82|381.43|379.73|13
1730182690000|2024-10-29 06:18:10|381.51|379.81|381.46|379.76|381.51|379.81|381.46|379.76|5
1730182700000|2024-10-29 06:18:20|381.42|379.72|381.24|379.54|381.42|379.72|381.17|379.47|19
1730182710000|2024-10-29 06:18:30|381.25|379.55|381.27|379.57|381.27|379.57|381.25|379.55|3
1730182730000|2024-10-29 06:18:50|381.28|379.58|381.27|379.57|381.28|379.58|381.26|379.56|4
1730182740000|2024-10-29 06:19:00|381.26|379.56|381.1|379.4|381.26|379.56|381.1|379.4|6
1730182750000|2024-10-29 06:19:10|381.05|379.35|380.78|379.08|381.05|379.35|380.78|379.08|11
1730182760000|2024-10-29 06:19:20|380.77|379.07|380.76|379.06|380.79|379.09|380.67|378.97|13
1730182770000|2024-10-29 06:19:30|380.77|379.07|380.76|379.06|380.77|379.07|380.76|379.06|6
1730182780000|2024-10-29 06:19:40|380.77|379.07|380.8|379.1|380.8|379.1|380.77|379.07|4
1730182790000|2024-10-29 06:19:50|380.79|379.09|380.57|378.87|380.79|379.09|380.53|378.83|16
1730182800000|2024-10-29 06:20:00|380.56|378.86|380.48|378.78|380.56|378.86|380.48|378.78|14
1730182810000|2024-10-29 06:20:10|380.47|378.77|380.41|378.71|380.49|378.79|380.4|378.7|17
1730182820000|2024-10-29 06:20:20|380.42|378.72|380.22|378.52|380.44|378.74|380.21|378.51|14
1730182830000|2024-10-29 06:20:30|380.23|378.53|380.17|378.47|380.23|378.53|380.12|378.42|15
1730182840000|2024-10-29 06:20:40|380.16|378.46|379.95|378.25|380.17|378.47|379.93|378.23|13
1730182850000|2024-10-29 06:20:50|379.88|378.18|379.97|378.27|379.97|378.27|379.79|378.09|22
1730182860000|2024-10-29 06:21:00|379.96|378.26|380.01|378.31|380.01|378.31|379.92|378.22|17
1730182870000|2024-10-29 06:21:10|380.02|378.32|380.06|378.36|380.06|378.36|380.02|378.32|7
1730182880000|2024-10-29 06:21:20|380.07|378.37|380.09|378.39|380.09|378.39|380.03|378.33|8
1730182890000|2024-10-29 06:21:30|380.1|378.4|380.12|378.42|380.12|378.42|380.05|378.35|10
1730182900000|2024-10-29 06:21:40|380.09|378.39|380.03|378.33|380.09|378.39|380.02|378.32|5
1730182910000|2024-10-29 06:21:50|380.04|378.34|379.87|378.17|380.04|378.34|379.85|378.15|18
1730182920000|2024-10-29 06:22:00|379.77|378.07|379.82|378.12|379.83|378.13|379.77|378.07|12
1730182930000|2024-10-29 06:22:10|379.81|378.11|379.82|378.12|379.82|378.12|379.81|378.11|6
1730182940000|2024-10-29 06:22:20|379.83|378.13|379.85|378.15|379.86|378.16|379.83|378.13|9
1730182950000|2024-10-29 06:22:30|379.81|378.11|379.86|378.16|379.86|378.16|379.81|378.11|8
1730182960000|2024-10-29 06:22:40|379.87|378.17|379.87|378.17|379.88|378.18|379.84|378.14|7
1730182980000|2024-10-29 06:23:00|379.79|378.09|379.84|378.14|379.84|378.14|379.79|378.09|6
1730182990000|2024-10-29 06:23:10|379.83|378.13|379.86|378.16|379.86|378.16|379.83|378.13|4
1730183000000|2024-10-29 06:23:20|379.87|378.17|379.86|378.16|379.87|378.17|379.82|378.12|8
1730183010000|2024-10-29 06:23:30|379.85|378.15|379.85|378.15|379.85|378.15|379.85|378.15|1
1730183020000|2024-10-29 06:23:40|379.86|378.16|379.86|378.16|379.86|378.16|379.86|378.16|1
1730183030000|2024-10-29 06:23:50|379.85|378.15|379.85|378.15|379.85|378.15|379.85|378.15|1
1730183040000|2024-10-29 06:24:00|379.86|378.16|379.86|378.16|379.87|378.17|379.86|378.16|3
1730183050000|2024-10-29 06:24:10|379.8|378.1|379.7|378|379.8|378.1|379.64|377.94|17
1730183060000|2024-10-29 06:24:20|379.69|377.99|379.76|378.06|379.76|378.06|379.69|377.99|8
1730183070000|2024-10-29 06:24:30|379.77|378.07|379.71|378.01|379.77|378.07|379.66|377.96|11
1730183080000|2024-10-29 06:24:40|379.73|378.03|379.73|378.03|379.74|378.04|379.7|378|7
1730183090000|2024-10-29 06:24:50|379.72|378.02|379.78|378.08|379.78|378.08|379.72|378.02|9
1730183100000|2024-10-29 06:25:00|379.79|378.09|379.8|378.1|379.81|378.11|379.77|378.07|7
1730183110000|2024-10-29 06:25:10|379.81|378.11|379.77|378.07|379.82|378.12|379.75|378.05|14
1730183120000|2024-10-29 06:25:20|379.75|378.05|379.68|377.98|379.76|378.06|379.64|377.94|14
1730183130000|2024-10-29 06:25:30|379.69|377.99|379.64|377.94|379.72|378.02|379.62|377.92|16
1730183140000|2024-10-29 06:25:40|379.53|377.83|379.47|377.77|379.53|377.83|379.42|377.72|13
1730183150000|2024-10-29 06:25:50|379.46|377.76|379.54|377.84|379.54|377.84|379.46|377.76|9
1730183160000|2024-10-29 06:26:00|379.55|377.85|379.79|378.09|379.8|378.1|379.55|377.85|16
1730183170000|2024-10-29 06:26:10|379.7|378|379.51|377.81|379.72|378.02|379.5|377.8|14
1730183180000|2024-10-29 06:26:20|379.52|377.82|379.45|377.75|379.52|377.82|379.41|377.71|23
1730183190000|2024-10-29 06:26:30|379.44|377.74|379.42|377.72|379.46|377.76|379.41|377.71|7
1730183200000|2024-10-29 06:26:40|379.44|377.74|379.3|377.6|379.44|377.74|379.29|377.59|19
1730183210000|2024-10-29 06:26:50|379.32|377.62|379.31|377.61|379.35|377.65|379.28|377.58|18
1730183220000|2024-10-29 06:27:00|379.32|377.62|378.97|377.27|379.36|377.66|378.96|377.26|16
1730183230000|2024-10-29 06:27:10|378.95|377.25|379.01|377.31|379.01|377.31|378.93|377.23|16
1730183240000|2024-10-29 06:27:20|379.02|377.32|379.02|377.32|379.03|377.33|379.02|377.32|3
1730183250000|2024-10-29 06:27:30|379.03|377.33|378.97|377.27|379.03|377.33|378.97|377.27|7
1730183260000|2024-10-29 06:27:40|378.96|377.26|378.93|377.23|378.97|377.27|378.93|377.23|9
1730183270000|2024-10-29 06:27:50|378.94|377.24|378.92|377.22|378.94|377.24|378.89|377.19|11
1730183280000|2024-10-29 06:28:00|378.91|377.21|378.66|376.96|378.91|377.21|378.65|376.95|12
1730183290000|2024-10-29 06:28:10|378.67|376.97|378.75|377.05|378.75|377.05|378.65|376.95|13
1730183300000|2024-10-29 06:28:20|378.72|377.02|378.83|377.13|378.84|377.14|378.72|377.02|14
1730183310000|2024-10-29 06:28:30|378.84|377.14|378.88|377.18|378.88|377.18|378.84|377.14|5
1730183320000|2024-10-29 06:28:40|378.89|377.19|378.82|377.12|378.89|377.19|378.75|377.05|20
1730183330000|2024-10-29 06:28:50|378.81|377.11|378.7|377|378.88|377.18|378.66|376.96|14
1730183340000|2024-10-29 06:29:00|378.71|377.01|378.85|377.15|378.85|377.15|378.71|377.01|14
1730183350000|2024-10-29 06:29:10|378.86|377.16|378.8|377.1|378.88|377.18|378.8|377.1|5
1730183360000|2024-10-29 06:29:20|378.81|377.11|378.86|377.16|378.86|377.16|378.81|377.11|10
1730183370000|2024-10-29 06:29:30|378.87|377.17|378.9|377.2|378.9|377.2|378.87|377.17|4
1730183380000|2024-10-29 06:29:40|378.89|377.19|378.96|377.26|378.96|377.26|378.89|377.19|8
1730183390000|2024-10-29 06:29:50|378.97|377.27|379.07|377.37|379.11|377.41|378.97|377.27|10
1730183400000|2024-10-29 06:30:00|379.06|377.36|379.15|377.45|379.15|377.45|379|377.3|17
1730183410000|2024-10-29 06:30:10|379.16|377.46|379.14|377.44|379.19|377.49|379.08|377.38|11
1730183420000|2024-10-29 06:30:20|379.09|377.39|379.09|377.39|379.1|377.4|379.06|377.36|10
1730183430000|2024-10-29 06:30:30|379.1|377.4|379.15|377.45|379.15|377.45|379.1|377.4|6
1730183440000|2024-10-29 06:30:40|379.14|377.44|379.1|377.4|379.18|377.48|379.07|377.37|10
1730183450000|2024-10-29 06:30:50|379.11|377.41|379.14|377.44|379.14|377.44|379.11|377.41|6
1730183460000|2024-10-29 06:31:00|379.15|377.45|379.17|377.47|379.18|377.48|379.15|377.45|5
1730183470000|2024-10-29 06:31:10|379.13|377.43|379.13|377.43|379.13|377.43|379.08|377.38|8
1730183480000|2024-10-29 06:31:20|379.14|377.44|379.28|377.58|379.28|377.58|379.04|377.34|11
1730183490000|2024-10-29 06:31:30|379.29|377.59|379.34|377.64|379.34|377.64|379.24|377.54|19
1730183500000|2024-10-29 06:31:40|379.35|377.65|379.38|377.68|379.39|377.69|379.32|377.62|19
1730183510000|2024-10-29 06:31:50|379.4|377.7|379.39|377.69|379.41|377.71|379.39|377.69|5
1730183520000|2024-10-29 06:32:00|379.4|377.7|379.57|377.87|379.59|377.89|379.39|377.69|18
1730183530000|2024-10-29 06:32:10|379.59|377.89|379.65|377.95|379.65|377.95|379.58|377.88|10
1730183540000|2024-10-29 06:32:20|379.62|377.92|379.74|378.04|379.75|378.05|379.62|377.92|17
1730183550000|2024-10-29 06:32:30|379.75|378.05|379.78|378.08|379.78|378.08|379.75|378.05|3
1730183560000|2024-10-29 06:32:40|379.77|378.07|379.86|378.16|379.86|378.16|379.76|378.06|13
1730183570000|2024-10-29 06:32:50|379.88|378.18|379.68|377.98|379.9|378.2|379.68|377.98|14
1730183580000|2024-10-29 06:33:00|379.74|378.04|379.73|378.03|379.76|378.06|379.67|377.97|17
1730183590000|2024-10-29 06:33:10|379.71|378.01|379.6|377.9|379.74|378.04|379.59|377.89|11
1730183600000|2024-10-29 06:33:20|379.63|377.93|379.62|377.92|379.64|377.94|379.54|377.84|12
1730183610000|2024-10-29 06:33:30|379.59|377.89|379.65|377.95|379.71|378.01|379.58|377.88|12
1730183620000|2024-10-29 06:33:40|379.63|377.93|379.67|377.97|379.7|378|379.6|377.9|11
1730183630000|2024-10-29 06:33:50|379.68|377.98|379.68|377.98|379.77|378.07|379.67|377.97|8
1730183640000|2024-10-29 06:34:00|379.67|377.97|379.52|377.82|379.7|378|379.5|377.8|10
1730183650000|2024-10-29 06:34:10|379.49|377.79|379.48|377.78|379.49|377.79|379.45|377.75|7
1730183660000|2024-10-29 06:34:20|379.49|377.79|379.45|377.75|379.51|377.81|379.45|377.75|7
1730183670000|2024-10-29 06:34:30|379.49|377.79|379.47|377.77|379.49|377.79|379.46|377.76|8
1730183680000|2024-10-29 06:34:40|379.49|377.79|379.42|377.72|379.49|377.79|379.38|377.68|9
1730183690000|2024-10-29 06:34:50|379.4|377.7|379.52|377.82|379.59|377.89|379.4|377.7|15
1730183700000|2024-10-29 06:35:00|379.53|377.83|379.74|378.04|379.74|378.04|379.53|377.83|16
1730183710000|2024-10-29 06:35:10|379.75|378.05|379.84|378.14|379.85|378.15|379.75|378.05|18
1730183720000|2024-10-29 06:35:20|379.85|378.15|379.84|378.14|379.85|378.15|379.8|378.1|7
1730183730000|2024-10-29 06:35:30|379.85|378.15|379.78|378.08|379.87|378.17|379.77|378.07|8
1730183740000|2024-10-29 06:35:40|379.79|378.09|379.8|378.1|379.8|378.1|379.72|378.02|13
1730183750000|2024-10-29 06:35:50|379.78|378.08|379.75|378.05|379.78|378.08|379.73|378.03|4
1730183760000|2024-10-29 06:36:00|379.76|378.06|379.75|378.05|379.77|378.07|379.75|378.05|4
1730183770000|2024-10-29 06:36:10|379.73|378.03|379.73|378.03|379.74|378.04|379.61|377.91|16
1730183780000|2024-10-29 06:36:20|379.74|378.04|379.85|378.15|379.86|378.16|379.74|378.04|14
1730183790000|2024-10-29 06:36:30|379.86|378.16|379.95|378.25|379.97|378.27|379.85|378.15|20
1730183800000|2024-10-29 06:36:40|379.96|378.26|380.09|378.39|380.1|378.4|379.96|378.26|17
1730183810000|2024-10-29 06:36:50|380.06|378.36|380.04|378.34|380.15|378.45|380.02|378.32|19
1730183820000|2024-10-29 06:37:00|380.03|378.33|380.08|378.38|380.08|378.38|379.99|378.29|14
1730183830000|2024-10-29 06:37:10|380.07|378.37|380.08|378.38|380.08|378.38|380.07|378.37|2
1730183840000|2024-10-29 06:37:20|380.03|378.33|379.98|378.28|380.03|378.33|379.95|378.25|13
1730183850000|2024-10-29 06:37:30|379.97|378.27|379.91|378.21|379.97|378.27|379.91|378.21|4
1730183860000|2024-10-29 06:37:40|379.85|378.15|379.87|378.17|379.87|378.17|379.84|378.14|9
1730183870000|2024-10-29 06:37:50|379.85|378.15|379.8|378.1|379.91|378.21|379.8|378.1|12
1730183880000|2024-10-29 06:38:00|379.79|378.09|379.85|378.15|379.85|378.15|379.71|378.01|17
1730183890000|2024-10-29 06:38:10|379.87|378.17|379.87|378.17|379.89|378.19|379.86|378.16|8
1730183900000|2024-10-29 06:38:20|379.86|378.16|379.81|378.11|379.88|378.18|379.8|378.1|9
1730183910000|2024-10-29 06:38:30|379.83|378.13|379.88|378.18|379.88|378.18|379.81|378.11|12
1730183920000|2024-10-29 06:38:40|379.87|378.17|379.87|378.17|379.9|378.2|379.85|378.15|10
1730183930000|2024-10-29 06:38:50|379.78|378.08|379.81|378.11|379.81|378.11|379.74|378.04|13
1730183940000|2024-10-29 06:39:00|379.79|378.09|379.61|377.91|379.79|378.09|379.61|377.91|11
1730183950000|2024-10-29 06:39:10|379.62|377.92|379.41|377.71|379.71|378.01|379.38|377.68|24
1730183960000|2024-10-29 06:39:20|379.4|377.7|379.48|377.78|379.49|377.79|379.4|377.7|10
1730183970000|2024-10-29 06:39:30|379.47|377.77|379.44|377.74|379.49|377.79|379.37|377.67|21
1730183980000|2024-10-29 06:39:40|379.45|377.75|379.59|377.89|379.59|377.89|379.45|377.75|20
1730183990000|2024-10-29 06:39:50|379.6|377.9|379.58|377.88|379.62|377.92|379.58|377.88|7
1730184000000|2024-10-29 06:40:00|379.6|377.9|379.68|377.98|379.68|377.98|379.49|377.79|15
1730184010000|2024-10-29 06:40:10|379.67|377.97|379.73|378.03|379.73|378.03|379.67|377.97|11
1730184020000|2024-10-29 06:40:20|379.75|378.05|379.71|378.01|379.77|378.07|379.69|377.99|21
1730184030000|2024-10-29 06:40:30|379.73|378.03|379.74|378.04|379.75|378.05|379.71|378.01|18
1730184040000|2024-10-29 06:40:40|379.73|378.03|379.77|378.07|379.77|378.07|379.73|378.03|14
1730184050000|2024-10-29 06:40:50|379.76|378.06|379.49|377.79|379.76|378.06|379.48|377.78|15
1730184060000|2024-10-29 06:41:00|379.5|377.8|379.64|377.94|379.64|377.94|379.5|377.8|11
1730184070000|2024-10-29 06:41:10|379.61|377.91|379.65|377.95|379.67|377.97|379.6|377.9|16
1730184080000|2024-10-29 06:41:20|379.57|377.87|379.5|377.8|379.6|377.9|379.5|377.8|10
1730184090000|2024-10-29 06:41:30|379.51|377.81|379.51|377.81|379.54|377.84|379.5|377.8|13
1730184100000|2024-10-29 06:41:40|379.52|377.82|379.5|377.8|379.53|377.83|379.41|377.71|17
1730184110000|2024-10-29 06:41:50|379.48|377.78|379.52|377.82|379.53|377.83|379.48|377.78|19
1730184120000|2024-10-29 06:42:00|379.51|377.81|379.58|377.88|379.6|377.9|379.5|377.8|21
1730184130000|2024-10-29 06:42:10|379.59|377.89|379.61|377.91|379.64|377.94|379.59|377.89|15
1730184140000|2024-10-29 06:42:20|379.6|377.9|379.54|377.84|379.6|377.9|379.47|377.77|20
1730184150000|2024-10-29 06:42:30|379.52|377.82|379.56|377.86|379.57|377.87|379.43|377.73|19
1730184160000|2024-10-29 06:42:40|379.57|377.87|379.52|377.82|379.59|377.89|379.51|377.81|15
1730184170000|2024-10-29 06:42:50|379.55|377.85|379.53|377.83|379.58|377.88|379.49|377.79|13
1730184180000|2024-10-29 06:43:00|379.54|377.84|379.53|377.83|379.56|377.86|379.51|377.81|7
1730184190000|2024-10-29 06:43:10|379.54|377.84|379.54|377.84|379.56|377.86|379.54|377.84|5
1730184200000|2024-10-29 06:43:20|379.49|377.79|379.52|377.82|379.53|377.83|379.49|377.79|8
1730184210000|2024-10-29 06:43:30|379.47|377.77|379.39|377.69|379.48|377.78|379.38|377.68|13
1730184220000|2024-10-29 06:43:40|379.43|377.73|379.4|377.7|379.45|377.75|379.38|377.68|13
1730184230000|2024-10-29 06:43:50|379.44|377.74|379.45|377.75|379.47|377.77|379.4|377.7|17
1730184240000|2024-10-29 06:44:00|379.44|377.74|379.28|377.58|379.46|377.76|379.19|377.49|23
1730184250000|2024-10-29 06:44:10|379.23|377.53|379.25|377.55|379.27|377.57|379.23|377.53|12
1730184260000|2024-10-29 06:44:20|379.27|377.57|379.26|377.56|379.28|377.58|379.25|377.55|11
1730184270000|2024-10-29 06:44:30|379.27|377.57|379.27|377.57|379.27|377.57|379.27|377.57|1
1730184280000|2024-10-29 06:44:40|379.28|377.58|379.29|377.59|379.29|377.59|379.28|377.58|2
1730184290000|2024-10-29 06:44:50|379.31|377.61|379.35|377.65|379.35|377.65|379.31|377.61|5
1730184300000|2024-10-29 06:45:00|379.36|377.66|379.41|377.71|379.41|377.71|379.36|377.66|6
1730184320000|2024-10-29 06:45:20|379.27|377.57|379.31|377.61|379.31|377.61|379.26|377.56|10
1730184330000|2024-10-29 06:45:30|379.32|377.62|379.4|377.7|379.4|377.7|379.32|377.62|9
1730184340000|2024-10-29 06:45:40|379.41|377.71|379.52|377.82|379.52|377.82|379.34|377.64|12
1730184350000|2024-10-29 06:45:50|379.53|377.83|379.41|377.71|379.7|378|379.41|377.71|14
1730184360000|2024-10-29 06:46:00|379.42|377.72|379.55|377.85|379.55|377.85|379.41|377.71|11
1730184370000|2024-10-29 06:46:10|379.56|377.86|379.6|377.9|379.6|377.9|379.56|377.86|5
1730184380000|2024-10-29 06:46:20|379.61|377.91|379.55|377.85|379.63|377.93|379.55|377.85|8
1730184390000|2024-10-29 06:46:30|379.56|377.86|379.61|377.91|379.61|377.91|379.56|377.86|6
1730184400000|2024-10-29 06:46:40|379.6|377.9|379.68|377.98|379.73|378.03|379.51|377.81|13
1730184410000|2024-10-29 06:46:50|379.69|377.99|379.73|378.03|379.73|378.03|379.64|377.94|17
1730184420000|2024-10-29 06:47:00|379.74|378.04|380.02|378.32|380.03|378.33|379.74|378.04|17
1730184430000|2024-10-29 06:47:10|380.03|378.33|379.98|378.28|380.03|378.33|379.94|378.24|12
1730184440000|2024-10-29 06:47:20|379.94|378.24|379.86|378.16|379.94|378.24|379.84|378.14|13
1730184450000|2024-10-29 06:47:30|379.85|378.15|379.99|378.29|379.99|378.29|379.8|378.1|24
1730184460000|2024-10-29 06:47:40|379.98|378.28|379.95|378.25|380.04|378.34|379.92|378.22|15
1730184470000|2024-10-29 06:47:50|379.94|378.24|379.84|378.14|379.95|378.25|379.76|378.06|16
1730184480000|2024-10-29 06:48:00|379.83|378.13|379.88|378.18|379.92|378.22|379.83|378.13|16
1730184490000|2024-10-29 06:48:10|379.82|378.12|379.87|378.17|379.96|378.26|379.82|378.12|20
1730184500000|2024-10-29 06:48:20|379.86|378.16|379.67|377.97|379.86|378.16|379.65|377.95|14
1730184510000|2024-10-29 06:48:30|379.65|377.95|379.71|378.01|379.71|378.01|379.64|377.94|10
1730184520000|2024-10-29 06:48:40|379.72|378.02|379.66|377.96|379.75|378.05|379.65|377.95|12
1730184530000|2024-10-29 06:48:50|379.67|377.97|379.78|378.08|379.78|378.08|379.67|377.97|18
1730184540000|2024-10-29 06:49:00|379.79|378.09|379.65|377.95|379.79|378.09|379.62|377.92|11
1730184550000|2024-10-29 06:49:10|379.64|377.94|379.43|377.73|379.64|377.94|379.4|377.7|16
1730184560000|2024-10-29 06:49:20|379.44|377.74|379.42|377.72|379.48|377.78|379.37|377.67|19
1730184570000|2024-10-29 06:49:30|379.43|377.73|379.38|377.68|379.43|377.73|379.32|377.62|23
1730184580000|2024-10-29 06:49:40|379.39|377.69|379.45|377.75|379.5|377.8|379.39|377.69|14
1730184590000|2024-10-29 06:49:50|379.44|377.74|379.39|377.69|379.46|377.76|379.36|377.66|13
1730184600000|2024-10-29 06:50:00|379.41|377.71|379.28|377.58|379.45|377.75|379.25|377.55|17
1730184610000|2024-10-29 06:50:10|379.29|377.59|379.33|377.63|379.36|377.66|379.29|377.59|21
1730184620000|2024-10-29 06:50:20|379.34|377.64|379.36|377.66|379.41|377.71|379.34|377.64|14
1730184630000|2024-10-29 06:50:30|379.35|377.65|379.4|377.7|379.4|377.7|379.35|377.65|6
1730184640000|2024-10-29 06:50:40|379.41|377.71|379.46|377.76|379.46|377.76|379.41|377.71|6
1730184650000|2024-10-29 06:50:50|379.57|377.87|379.44|377.74|379.57|377.87|379.44|377.74|17
1730184660000|2024-10-29 06:51:00|379.39|377.69|379.51|377.81|379.51|377.81|379.39|377.69|9
1730184670000|2024-10-29 06:51:10|379.52|377.82|379.43|377.73|379.52|377.82|379.39|377.69|14
1730184680000|2024-10-29 06:51:20|379.44|377.74|379.49|377.79|379.49|377.79|379.44|377.74|8
1730184690000|2024-10-29 06:51:30|379.51|377.81|379.5|377.8|379.51|377.81|379.46|377.76|4
1730184700000|2024-10-29 06:51:40|379.49|377.79|379.53|377.83|379.54|377.84|379.46|377.76|6
1730184710000|2024-10-29 06:51:50|379.51|377.81|379.46|377.76|379.54|377.84|379.46|377.76|15
1730184720000|2024-10-29 06:52:00|379.45|377.75|379.63|377.93|379.63|377.93|379.45|377.75|14
1730184730000|2024-10-29 06:52:10|379.64|377.94|379.66|377.96|379.67|377.97|379.63|377.93|12
1730184740000|2024-10-29 06:52:20|379.67|377.97|379.53|377.83|379.67|377.97|379.46|377.76|14
1730184750000|2024-10-29 06:52:30|379.55|377.85|379.64|377.94|379.64|377.94|379.53|377.83|13
1730184760000|2024-10-29 06:52:40|379.66|377.96|379.71|378.01|379.73|378.03|379.65|377.95|17
1730184770000|2024-10-29 06:52:50|379.63|377.93|379.65|377.95|379.65|377.95|379.62|377.92|8
1730184780000|2024-10-29 06:53:00|379.66|377.96|379.56|377.86|379.66|377.96|379.51|377.81|11
1730184790000|2024-10-29 06:53:10|379.57|377.87|379.49|377.79|379.6|377.9|379.44|377.74|19
1730184800000|2024-10-29 06:53:20|379.5|377.8|379.53|377.83|379.54|377.84|379.5|377.8|9
1730184810000|2024-10-29 06:53:30|379.54|377.84|379.58|377.88|379.58|377.88|379.53|377.83|8
1730184820000|2024-10-29 06:53:40|379.59|377.89|379.7|378|379.71|378.01|379.58|377.88|14
1730184830000|2024-10-29 06:53:50|379.69|377.99|379.62|377.92|379.71|378.01|379.57|377.87|14
1730184840000|2024-10-29 06:54:00|379.63|377.93|379.79|378.09|379.8|378.1|379.63|377.93|16
1730184850000|2024-10-29 06:54:10|379.82|378.12|379.87|378.17|379.89|378.19|379.82|378.12|10
1730184860000|2024-10-29 06:54:20|379.86|378.16|379.93|378.23|379.94|378.24|379.73|378.03|22
1730184870000|2024-10-29 06:54:30|379.94|378.24|379.95|378.25|379.98|378.28|379.94|378.24|16
1730184880000|2024-10-29 06:54:40|379.96|378.26|380.04|378.34|380.04|378.34|379.95|378.25|22
1730184890000|2024-10-29 06:54:50|380.03|378.33|380.1|378.4|380.1|378.4|380.03|378.33|14
1730184900000|2024-10-29 06:55:00|380.11|378.41|380.06|378.36|380.11|378.41|380.02|378.32|15
1730184910000|2024-10-29 06:55:10|380.07|378.37|380.07|378.37|380.08|378.38|380.05|378.35|10
1730184920000|2024-10-29 06:55:20|380.09|378.39|380.08|378.38|380.1|378.4|380.08|378.38|8
1730184930000|2024-10-29 06:55:30|380.09|378.39|380.12|378.42|380.14|378.44|380.08|378.38|12
1730184940000|2024-10-29 06:55:40|380.14|378.44|380.08|378.38|380.14|378.44|380.03|378.33|21
1730184950000|2024-10-29 06:55:50|380.04|378.34|380.04|378.34|380.06|378.36|379.97|378.27|10
1730184960000|2024-10-29 06:56:00|380.03|378.33|380.01|378.31|380.03|378.33|380.01|378.31|2
1730184970000|2024-10-29 06:56:10|379.98|378.28|379.69|377.99|379.98|378.28|379.68|377.98|14
1730184980000|2024-10-29 06:56:20|379.7|378|379.69|377.99|379.76|378.06|379.68|377.98|21
1730184990000|2024-10-29 06:56:30|379.68|377.98|379.72|378.02|379.75|378.05|379.68|377.98|21
1730185000000|2024-10-29 06:56:40|379.76|378.06|379.82|378.12|379.83|378.13|379.76|378.06|12
1730185010000|2024-10-29 06:56:50|379.81|378.11|379.81|378.11|379.83|378.13|379.79|378.09|8
1730185020000|2024-10-29 06:57:00|379.82|378.12|379.84|378.14|379.84|378.14|379.79|378.09|8
1730185030000|2024-10-29 06:57:10|379.85|378.15|379.88|378.18|379.88|378.18|379.84|378.14|6
1730185040000|2024-10-29 06:57:20|379.84|378.14|379.88|378.18|379.91|378.21|379.84|378.14|12
1730185050000|2024-10-29 06:57:30|379.89|378.19|379.96|378.26|379.96|378.26|379.88|378.18|16
1730185060000|2024-10-29 06:57:40|379.91|378.21|380|378.3|380.05|378.35|379.91|378.21|13
1730185070000|2024-10-29 06:57:50|380.03|378.33|380.03|378.33|380.06|378.36|380|378.3|6
1730185080000|2024-10-29 06:58:00|380|378.3|380.02|378.32|380.04|378.34|379.99|378.29|9
1730185090000|2024-10-29 06:58:10|380|378.3|380.01|378.31|380.06|378.36|379.99|378.29|11
1730185100000|2024-10-29 06:58:20|380.04|378.34|380.05|378.35|380.09|378.39|380|378.3|19
1730185110000|2024-10-29 06:58:30|380.11|378.41|380|378.3|380.11|378.41|379.88|378.18|16
1730185120000|2024-10-29 06:58:40|379.96|378.26|380.03|378.33|380.06|378.36|379.96|378.26|13
1730185130000|2024-10-29 06:58:50|380.02|378.32|379.98|378.28|380.02|378.32|379.97|378.27|4
1730185140000|2024-10-29 06:59:00|380.03|378.33|379.82|378.12|380.03|378.33|379.82|378.12|11
1730185150000|2024-10-29 06:59:10|379.83|378.13|379.85|378.15|379.88|378.18|379.83|378.13|13
1730185160000|2024-10-29 06:59:20|379.88|378.18|379.87|378.17|379.89|378.19|379.87|378.17|6
1730185170000|2024-10-29 06:59:30|379.89|378.19|379.9|378.2|379.9|378.2|379.87|378.17|14
1730185180000|2024-10-29 06:59:40|379.91|378.21|379.92|378.22|379.93|378.23|379.89|378.19|10
1730185190000|2024-10-29 06:59:50|379.94|378.24|379.88|378.18|379.94|378.24|379.87|378.17|16
1730185200000|2024-10-29 07:00:00|379.78|378.08|379.89|378.19|379.91|378.21|379.78|378.08|24
1730185210000|2024-10-29 07:00:10|379.9|378.2|380|378.3|380.09|378.39|379.9|378.2|17
1730185220000|2024-10-29 07:00:20|380.01|378.31|380.04|378.34|380.05|378.35|380.01|378.31|17
1730185230000|2024-10-29 07:00:30|380.01|378.31|380.07|378.37|380.07|378.37|380.01|378.31|11
1730185240000|2024-10-29 07:00:40|380.04|378.34|380.06|378.36|380.09|378.39|380|378.3|12
1730185250000|2024-10-29 07:00:50|380.04|378.34|380.02|378.32|380.08|378.38|380|378.3|14
1730185260000|2024-10-29 07:01:00|379.98|378.28|379.96|378.26|380|378.3|379.89|378.19|22
1730185270000|2024-10-29 07:01:10|379.97|378.27|380.01|378.31|380.01|378.31|379.95|378.25|9
1730185280000|2024-10-29 07:01:20|379.98|378.28|380.05|378.35|380.08|378.38|379.98|378.28|17
1730185290000|2024-10-29 07:01:30|380.04|378.34|380.02|378.32|380.05|378.35|380.02|378.32|3
1730185300000|2024-10-29 07:01:40|380.01|378.31|380.03|378.33|380.04|378.34|380.01|378.31|3
1730185310000|2024-10-29 07:01:50|379.98|378.28|379.62|377.92|379.98|378.28|379.55|377.85|18
1730185320000|2024-10-29 07:02:00|379.6|377.9|379.39|377.69|379.63|377.93|379.39|377.69|22
1730185330000|2024-10-29 07:02:10|379.43|377.73|379.24|377.54|379.43|377.73|379.24|377.54|23
1730185340000|2024-10-29 07:02:20|379.27|377.57|379.53|377.83|379.53|377.83|379.25|377.55|13
1730185350000|2024-10-29 07:02:30|379.55|377.85|379.61|377.91|379.64|377.94|379.54|377.84|20
1730185360000|2024-10-29 07:02:40|379.6|377.9|379.64|377.94|379.65|377.95|379.53|377.83|21
1730185370000|2024-10-29 07:02:50|379.63|377.93|379.63|377.93|379.64|377.94|379.6|377.9|15
1730185380000|2024-10-29 07:03:00|379.66|377.96|379.75|378.05|379.77|378.07|379.66|377.96|17
1730185390000|2024-10-29 07:03:10|379.76|378.06|379.84|378.14|379.84|378.14|379.76|378.06|9
1730185400000|2024-10-29 07:03:20|379.86|378.16|379.86|378.16|379.86|378.16|379.85|378.15|9
1730185410000|2024-10-29 07:03:30|379.85|378.15|379.77|378.07|379.85|378.15|379.75|378.05|12
1730185420000|2024-10-29 07:03:40|379.76|378.06|379.72|378.02|379.79|378.09|379.68|377.98|17
1730185430000|2024-10-29 07:03:50|379.74|378.04|379.56|377.86|379.77|378.07|379.54|377.84|13
1730185440000|2024-10-29 07:04:00|379.55|377.85|379.45|377.75|379.55|377.85|379.43|377.73|17
1730185450000|2024-10-29 07:04:10|379.42|377.72|379.46|377.76|379.48|377.78|379.42|377.72|14
1730185460000|2024-10-29 07:04:20|379.44|377.74|379.46|377.76|379.48|377.78|379.44|377.74|10
1730185470000|2024-10-29 07:04:30|379.48|377.78|379.55|377.85|379.59|377.89|379.48|377.78|16
1730185480000|2024-10-29 07:04:40|379.57|377.87|379.57|377.87|379.58|377.88|379.55|377.85|5
1730185490000|2024-10-29 07:04:50|379.53|377.83|379.52|377.82|379.53|377.83|379.48|377.78|9
1730185500000|2024-10-29 07:05:00|379.54|377.84|379.44|377.74|379.54|377.84|379.44|377.74|14
1730185510000|2024-10-29 07:05:10|379.46|377.76|379.45|377.75|379.47|377.77|379.43|377.73|12
1730185520000|2024-10-29 07:05:20|379.46|377.76|379.36|377.66|379.54|377.84|379.29|377.59|21
1730185530000|2024-10-29 07:05:30|379.33|377.63|379.38|377.68|379.38|377.68|379.33|377.63|6
1730185540000|2024-10-29 07:05:40|379.39|377.69|379.4|377.7|379.43|377.73|379.38|377.68|7
1730185550000|2024-10-29 07:05:50|379.38|377.68|379.39|377.69|379.39|377.69|379.38|377.68|2
1730185560000|2024-10-29 07:06:00|379.4|377.7|379.38|377.68|379.4|377.7|379.29|377.59|19
1730185570000|2024-10-29 07:06:10|379.39|377.69|379.47|377.77|379.47|377.77|379.39|377.69|9
1730185580000|2024-10-29 07:06:20|379.48|377.78|379.47|377.77|379.48|377.78|379.47|377.77|6
1730185600000|2024-10-29 07:06:40|379.45|377.75|379.41|377.71|379.45|377.75|379.41|377.71|2
1730185610000|2024-10-29 07:06:50|379.42|377.72|379.47|377.77|379.47|377.77|379.42|377.72|6
1730185620000|2024-10-29 07:07:00|379.38|377.68|379.39|377.69|379.45|377.75|379.38|377.68|7
1730185630000|2024-10-29 07:07:10|379.4|377.7|379.39|377.69|379.43|377.73|379.38|377.68|6
1730185640000|2024-10-29 07:07:20|379.4|377.7|379.42|377.72|379.43|377.73|379.4|377.7|6
1730185650000|2024-10-29 07:07:30|379.38|377.68|379.38|377.68|379.38|377.68|379.38|377.68|1
1730185660000|2024-10-29 07:07:40|379.39|377.69|379.44|377.74|379.44|377.74|379.39|377.69|8
1730185670000|2024-10-29 07:07:50|379.45|377.75|379.45|377.75|379.45|377.75|379.45|377.75|1
1730185680000|2024-10-29 07:08:00|379.42|377.72|379.38|377.68|379.43|377.73|379.38|377.68|3
1730185690000|2024-10-29 07:08:10|379.35|377.65|379.34|377.64|379.35|377.65|379.28|377.58|9
1730185700000|2024-10-29 07:08:20|379.31|377.61|379.22|377.52|379.31|377.61|379.2|377.5|8
1730185710000|2024-10-29 07:08:30|379.25|377.55|379.31|377.61|379.32|377.62|379.25|377.55|11
1730185720000|2024-10-29 07:08:40|379.3|377.6|379.37|377.67|379.37|377.67|379.28|377.58|19
1730185730000|2024-10-29 07:08:50|379.38|377.68|379.45|377.75|379.48|377.78|379.38|377.68|12
1730185740000|2024-10-29 07:09:00|379.46|377.76|379.5|377.8|379.5|377.8|379.46|377.76|5
1730185750000|2024-10-29 07:09:10|379.49|377.79|379.45|377.75|379.5|377.8|379.42|377.72|6
1730185760000|2024-10-29 07:09:20|379.44|377.74|379.39|377.69|379.44|377.74|379.39|377.69|5
1730185770000|2024-10-29 07:09:30|379.38|377.68|379.39|377.69|379.39|377.69|379.38|377.68|2
1730185780000|2024-10-29 07:09:40|379.38|377.68|379.38|377.68|379.38|377.68|379.38|377.68|1
1730185790000|2024-10-29 07:09:50|379.35|377.65|379.33|377.63|379.35|377.65|379.29|377.59|4
1730185800000|2024-10-29 07:10:00|379.31|377.61|379.31|377.61|379.34|377.64|379.3|377.6|10
1730185810000|2024-10-29 07:10:10|379.26|377.56|379.24|377.54|379.28|377.58|379.21|377.51|8
1730185820000|2024-10-29 07:10:20|379.26|377.56|379.25|377.55|379.26|377.56|379.25|377.55|2
1730185830000|2024-10-29 07:10:30|379.29|377.59|379.3|377.6|379.3|377.6|379.29|377.59|2
1730185840000|2024-10-29 07:10:40|379.26|377.56|379.21|377.51|379.26|377.56|379.18|377.48|11
1730185850000|2024-10-29 07:10:50|379.18|377.48|379.19|377.49|379.23|377.53|379.18|377.48|7
1730185860000|2024-10-29 07:11:00|379.21|377.51|378.91|377.21|379.27|377.57|378.91|377.21|25
1730185870000|2024-10-29 07:11:10|378.9|377.2|378.74|377.04|378.9|377.2|378.72|377.02|28
1730185880000|2024-10-29 07:11:20|378.78|377.08|378.75|377.05|378.78|377.08|378.69|376.99|16
1730185890000|2024-10-29 07:11:30|378.73|377.03|378.58|376.88|378.73|377.03|378.58|376.88|3
1730185940000|2024-10-29 07:12:20|378.61|376.91|378.61|376.91|378.61|376.91|378.61|376.91|1
1730185950000|2024-10-29 07:12:30|378.59|376.89|378.63|376.93|378.69|376.99|378.59|376.89|17
1730185960000|2024-10-29 07:12:40|378.64|376.94|378.58|376.88|378.64|376.94|378.58|376.88|4
1730186000000|2024-10-29 07:13:20|378.57|376.87|378.56|376.86|378.58|376.88|378.56|376.86|6
1730186010000|2024-10-29 07:13:30|378.55|376.85|378.58|376.88|378.58|376.88|378.52|376.82|8
1730186080000|2024-10-29 07:14:40|378.57|376.87|378.58|376.88|378.58|376.88|378.57|376.87|2
1730186090000|2024-10-29 07:14:50|378.57|376.87|378.56|376.86|378.57|376.87|378.56|376.86|2
1730186100000|2024-10-29 07:15:00|378.58|376.88|378.58|376.88|378.58|376.88|378.58|376.88|1
1730186110000|2024-10-29 07:15:10|378.59|376.89|378.61|376.91|378.61|376.91|378.59|376.89|3
1730186120000|2024-10-29 07:15:20|378.62|376.92|379.06|377.36|379.06|377.36|378.62|376.92|18
1730186130000|2024-10-29 07:15:30|379.08|377.38|379.22|377.52|379.25|377.55|379.08|377.38|18
1730186140000|2024-10-29 07:15:40|379.26|377.56|379.25|377.55|379.27|377.57|379.22|377.52|7
1730186150000|2024-10-29 07:15:50|379.27|377.57|379.3|377.6|379.3|377.6|379.2|377.5|21
1730186160000|2024-10-29 07:16:00|379.29|377.59|379.36|377.66|379.36|377.66|379.29|377.59|22
1730186170000|2024-10-29 07:16:10|379.38|377.68|379.49|377.79|379.5|377.8|379.37|377.67|22
1730186180000|2024-10-29 07:16:20|379.5|377.8|379.63|377.93|379.63|377.93|379.5|377.8|26
1730186190000|2024-10-29 07:16:30|379.67|377.97|379.8|378.1|379.83|378.13|379.67|377.97|28
1730186200000|2024-10-29 07:16:40|379.81|378.11|379.8|378.1|379.82|378.12|379.79|378.09|14
1730186210000|2024-10-29 07:16:50|379.82|378.12|379.88|378.18|379.88|378.18|379.77|378.07|10
1730186220000|2024-10-29 07:17:00|379.89|378.19|379.88|378.18|379.96|378.26|379.85|378.15|20
1730186230000|2024-10-29 07:17:10|379.87|378.17|379.93|378.23|379.94|378.24|379.79|378.09|20
1730186240000|2024-10-29 07:17:20|379.94|378.24|379.97|378.27|379.97|378.27|379.93|378.23|15
1730186250000|2024-10-29 07:17:30|379.96|378.26|379.73|378.03|379.96|378.26|379.73|378.03|17
1730186260000|2024-10-29 07:17:40|379.7|378|379.73|378.03|379.73|378.03|379.69|377.99|10
1730186270000|2024-10-29 07:17:50|379.74|378.04|379.79|378.09|379.79|378.09|379.74|378.04|6
1730186280000|2024-10-29 07:18:00|379.8|378.1|379.82|378.12|379.82|378.12|379.8|378.1|3
1730186290000|2024-10-29 07:18:10|379.83|378.13|380.04|378.34|380.04|378.34|379.83|378.13|11
1730186300000|2024-10-29 07:18:20|380.05|378.35|379.97|378.27|380.05|378.35|379.85|378.15|12
1730186310000|2024-10-29 07:18:30|379.98|378.28|380.05|378.35|380.05|378.35|379.98|378.28|8
1730186320000|2024-10-29 07:18:40|380.06|378.36|380.07|378.37|380.07|378.37|380.06|378.36|2
1730186330000|2024-10-29 07:18:50|380.08|378.38|380.19|378.49|380.19|378.49|380.08|378.38|4
1730186340000|2024-10-29 07:19:00|380.2|378.5|380.18|378.48|380.21|378.51|380.17|378.47|4
1730186350000|2024-10-29 07:19:10|380.16|378.46|380.01|378.31|380.16|378.46|379.98|378.28|12
1730186360000|2024-10-29 07:19:20|380|378.3|380.06|378.36|380.06|378.36|379.99|378.29|15
1730186370000|2024-10-29 07:19:30|380.05|378.35|379.95|378.25|380.05|378.35|379.92|378.22|8
1730186380000|2024-10-29 07:19:40|379.99|378.29|380.05|378.35|380.05|378.35|379.96|378.26|11
1730186390000|2024-10-29 07:19:50|380.04|378.34|380.07|378.37|380.08|378.38|380.04|378.34|10
1730186400000|2024-10-29 07:20:00|380.09|378.39|379.71|378.01|380.09|378.39|379.64|377.94|9
1730186410000|2024-10-29 07:20:10|379.72|378.02|379.9|378.2|379.9|378.2|379.72|378.02|16
1730186420000|2024-10-29 07:20:20|379.91|378.21|379.85|378.15|379.94|378.24|379.85|378.15|8
1730186430000|2024-10-29 07:20:30|379.86|378.16|379.91|378.21|379.91|378.21|379.86|378.16|6
1730186440000|2024-10-29 07:20:40|379.92|378.22|379.95|378.25|379.95|378.25|379.92|378.22|6
1730186450000|2024-10-29 07:20:50|379.88|378.18|379.9|378.2|379.9|378.2|379.88|378.18|2
1730186460000|2024-10-29 07:21:00|379.91|378.21|379.9|378.2|379.92|378.22|379.87|378.17|6
1730186470000|2024-10-29 07:21:10|379.91|378.21|379.92|378.22|379.93|378.23|379.91|378.21|4
1730186480000|2024-10-29 07:21:20|379.87|378.17|379.85|378.15|379.88|378.18|379.85|378.15|3
1730186490000|2024-10-29 07:21:30|379.86|378.16|379.85|378.15|379.87|378.17|379.85|378.15|3
1730186510000|2024-10-29 07:21:50|379.86|378.16|379.85|378.15|379.86|378.16|379.85|378.15|2
1730186520000|2024-10-29 07:22:00|379.79|378.09|379.85|378.15|379.85|378.15|379.79|378.09|5
1730186530000|2024-10-29 07:22:10|379.86|378.16|379.87|378.17|379.87|378.17|379.86|378.16|2
1730186550000|2024-10-29 07:22:30|379.88|378.18|379.91|378.21|379.91|378.21|379.88|378.18|4
1730186580000|2024-10-29 07:23:00|379.87|378.17|379.86|378.16|379.87|378.17|379.85|378.15|3
1730186590000|2024-10-29 07:23:10|379.87|378.17|379.9|378.2|379.9|378.2|379.87|378.17|4
1730186600000|2024-10-29 07:23:20|379.97|378.27|379.97|378.27|379.97|378.27|379.95|378.25|15
1730186610000|2024-10-29 07:23:30|379.99|378.29|379.38|377.68|379.99|378.29|379.35|377.65|16
1730186620000|2024-10-29 07:23:40|379.39|377.69|379.42|377.72|379.42|377.72|379.38|377.68|6
1730186630000|2024-10-29 07:23:50|379.41|377.71|379.45|377.75|379.45|377.75|379.41|377.71|7
1730186640000|2024-10-29 07:24:00|379.36|377.66|379.31|377.61|379.37|377.67|379.18|377.48|13
1730186650000|2024-10-29 07:24:10|379.32|377.62|379.33|377.63|379.37|377.67|379.32|377.62|12
1730186660000|2024-10-29 07:24:20|379.32|377.62|379.27|377.57|379.32|377.62|379.18|377.48|21
1730186670000|2024-10-29 07:24:30|379.28|377.58|379.46|377.76|379.46|377.76|379.27|377.57|20
1730186680000|2024-10-29 07:24:40|379.47|377.77|379.61|377.91|379.61|377.91|379.46|377.76|14
1730186690000|2024-10-29 07:24:50|379.65|377.95|379.8|378.1|379.83|378.13|379.64|377.94|21
1730186700000|2024-10-29 07:25:00|379.71|378.01|379.4|377.7|379.71|378.01|379.36|377.66|11
1730186710000|2024-10-29 07:25:10|379.36|377.66|379.37|377.67|379.37|377.67|379.36|377.66|2
1730186730000|2024-10-29 07:25:30|379.38|377.68|379.41|377.71|379.41|377.71|379.38|377.68|4
1730186740000|2024-10-29 07:25:40|379.32|377.62|379.4|377.7|379.4|377.7|379.32|377.62|9
1730186750000|2024-10-29 07:25:50|379.29|377.59|379.34|377.64|379.34|377.64|379.29|377.59|6
1730186760000|2024-10-29 07:26:00|379.35|377.65|379.3|377.6|379.35|377.65|379.23|377.53|9
1730186770000|2024-10-29 07:26:10|379.31|377.61|379.6|377.9|379.6|377.9|379.31|377.61|12
1730186780000|2024-10-29 07:26:20|379.61|377.91|379.63|377.93|379.63|377.93|379.61|377.91|8
1730186790000|2024-10-29 07:26:30|379.54|377.84|379.38|377.68|379.54|377.84|379.37|377.67|10
1730186800000|2024-10-29 07:26:40|379.39|377.69|379.52|377.82|379.52|377.82|379.39|377.69|10
1730186810000|2024-10-29 07:26:50|379.51|377.81|379.27|377.57|379.51|377.81|379.26|377.56|22
1730186820000|2024-10-29 07:27:00|379.28|377.58|379.46|377.76|379.47|377.77|379.28|377.58|20
1730186830000|2024-10-29 07:27:10|379.51|377.81|379.53|377.83|379.55|377.85|379.51|377.81|13
1730186840000|2024-10-29 07:27:20|379.55|377.85|379.47|377.77|379.55|377.85|379.44|377.74|10
1730186850000|2024-10-29 07:27:30|379.41|377.71|379.38|377.68|379.41|377.71|379.32|377.62|16
1730186860000|2024-10-29 07:27:40|379.39|377.69|379.43|377.73|379.44|377.74|379.39|377.69|10
1730186870000|2024-10-29 07:27:50|379.42|377.72|379.53|377.83|379.55|377.85|379.41|377.71|14
1730186880000|2024-10-29 07:28:00|379.55|377.85|379.59|377.89|379.59|377.89|379.55|377.85|15
1730186890000|2024-10-29 07:28:10|379.6|377.9|379.67|377.97|379.68|377.98|379.58|377.88|19
1730186900000|2024-10-29 07:28:20|379.66|377.96|379.82|378.12|379.82|378.12|379.66|377.96|17
1730186910000|2024-10-29 07:28:30|379.81|378.11|379.9|378.2|379.9|378.2|379.8|378.1|12
1730186920000|2024-10-29 07:28:40|379.89|378.19|379.94|378.24|379.94|378.24|379.88|378.18|14
1730186930000|2024-10-29 07:28:50|379.93|378.23|379.98|378.28|380.03|378.33|379.93|378.23|16
1730186940000|2024-10-29 07:29:00|380.02|378.32|380.03|378.33|380.04|378.34|379.98|378.28|14
1730186950000|2024-10-29 07:29:10|380.04|378.34|380.06|378.36|380.07|378.37|380.04|378.34|5
1730186960000|2024-10-29 07:29:20|380.05|378.35|380|378.3|380.06|378.36|379.96|378.26|7
1730186970000|2024-10-29 07:29:30|380.04|378.34|380.02|378.32|380.07|378.37|380|378.3|8
1730186980000|2024-10-29 07:29:40|379.93|378.23|380.07|378.37|380.07|378.37|379.93|378.23|12
1730186990000|2024-10-29 07:29:50|380.06|378.36|379.95|378.25|380.06|378.36|379.84|378.14|21
1730187000000|2024-10-29 07:30:00|379.96|378.26|380.2|378.5|380.2|378.5|379.96|378.26|22
1730187010000|2024-10-29 07:30:10|380.21|378.51|380.52|378.82|380.54|378.84|380.21|378.51|18
1730187020000|2024-10-29 07:30:20|380.55|378.85|380.9|379.2|380.9|379.2|380.55|378.85|16
1730187030000|2024-10-29 07:30:30|380.91|379.21|381.06|379.36|381.08|379.38|380.91|379.21|18
1730187040000|2024-10-29 07:30:40|381.08|379.38|381.46|379.76|381.46|379.76|381.08|379.38|25
1730187050000|2024-10-29 07:30:50|381.58|379.88|382.25|380.55|382.27|380.57|381.58|379.88|24
1730187060000|2024-10-29 07:31:00|382.24|380.54|382.56|380.86|382.59|380.89|382.21|380.51|21
1730187070000|2024-10-29 07:31:10|382.55|380.85|382.77|381.07|382.77|381.07|382.23|380.53|33
1730187080000|2024-10-29 07:31:20|382.8|381.1|382.95|381.25|382.95|381.25|382.76|381.06|21
1730187090000|2024-10-29 07:31:30|382.96|381.26|382.53|380.83|382.96|381.26|382.24|380.54|23
1730187100000|2024-10-29 07:31:40|382.5|380.8|382.27|380.57|382.52|380.82|382.25|380.55|19
1730187110000|2024-10-29 07:31:50|382.26|380.56|382.22|380.52|382.4|380.7|382.18|380.48|20
1730187120000|2024-10-29 07:32:00|382.23|380.53|382.38|380.68|382.38|380.68|382.23|380.53|17
1730187130000|2024-10-29 07:32:10|382.39|380.69|382.44|380.74|382.44|380.74|382.33|380.63|17
1730187140000|2024-10-29 07:32:20|382.45|380.75|382.39|380.69|382.61|380.91|382.39|380.69|17
1730187150000|2024-10-29 07:32:30|382.4|380.7|382.07|380.37|382.44|380.74|381.99|380.29|28
1730187160000|2024-10-29 07:32:40|382.08|380.38|381.93|380.23|382.08|380.38|381.76|380.06|23
1730187170000|2024-10-29 07:32:50|381.96|380.26|382.1|380.4|382.11|380.41|381.96|380.26|20
1730187180000|2024-10-29 07:33:00|382.11|380.41|382.16|380.46|382.21|380.51|382.11|380.41|13
1730187190000|2024-10-29 07:33:10|382.15|380.45|381.95|380.25|382.15|380.45|381.92|380.22|20
1730187200000|2024-10-29 07:33:20|381.97|380.27|382.08|380.38|382.09|380.39|381.95|380.25|12
1730187210000|2024-10-29 07:33:30|382.07|380.37|381.92|380.22|382.09|380.39|381.88|380.18|19
1730187220000|2024-10-29 07:33:40|381.87|380.17|381.98|380.28|381.98|380.28|381.83|380.13|27
1730187230000|2024-10-29 07:33:50|381.99|380.29|381.9|380.2|382|380.3|381.87|380.17|20
1730187240000|2024-10-29 07:34:00|381.91|380.21|381.9|380.2|382.03|380.33|381.9|380.2|26
1730187250000|2024-10-29 07:34:10|381.86|380.16|381.92|380.22|381.92|380.22|381.71|380.01|21
1730187260000|2024-10-29 07:34:20|381.94|380.24|381.95|380.25|381.99|380.29|381.9|380.2|15
1730187270000|2024-10-29 07:34:30|381.98|380.28|382.05|380.35|382.05|380.35|381.98|380.28|6
1730187280000|2024-10-29 07:34:40|382.04|380.34|381.83|380.13|382.04|380.34|381.82|380.12|6
1730187290000|2024-10-29 07:34:50|381.84|380.14|381.89|380.19|381.92|380.22|381.84|380.14|13
1730187300000|2024-10-29 07:35:00|381.9|380.2|381.88|380.18|381.99|380.29|381.84|380.14|25
1730187310000|2024-10-29 07:35:10|381.54|379.84|381.35|379.65|381.54|379.84|381.17|379.47|27
1730187320000|2024-10-29 07:35:20|381.39|379.69|381.25|379.55|381.49|379.79|381.24|379.54|21
1730187330000|2024-10-29 07:35:30|381.21|379.51|381.23|379.53|381.24|379.54|381.08|379.38|20
1730187340000|2024-10-29 07:35:40|381.25|379.55|381.17|379.47|381.27|379.57|381.17|379.47|12
1730187350000|2024-10-29 07:35:50|381.11|379.41|381.17|379.47|381.17|379.47|381.07|379.37|12
1730187360000|2024-10-29 07:36:00|381.16|379.46|381.2|379.5|381.2|379.5|381.09|379.39|16
1730187370000|2024-10-29 07:36:10|381.19|379.49|381.36|379.66|381.43|379.73|381.18|379.48|19
1730187380000|2024-10-29 07:36:20|381.38|379.68|381.31|379.61|381.52|379.82|381.31|379.61|20
1730187390000|2024-10-29 07:36:30|381.29|379.59|381.14|379.44|381.29|379.59|381.13|379.43|19
1730187400000|2024-10-29 07:36:40|381.16|379.46|381.16|379.46|381.16|379.46|381.14|379.44|13
1730187410000|2024-10-29 07:36:50|381.15|379.45|381.24|379.54|381.24|379.54|381.15|379.45|13
1730187420000|2024-10-29 07:37:00|381.25|379.55|381.12|379.42|381.26|379.56|381.12|379.42|15
1730187430000|2024-10-29 07:37:10|381.13|379.43|380.86|379.16|381.14|379.44|380.74|379.04|20
1730187440000|2024-10-29 07:37:20|380.89|379.19|380.57|378.87|380.89|379.19|380.57|378.87|25
1730187450000|2024-10-29 07:37:30|380.62|378.92|380.56|378.86|380.62|378.92|380.48|378.78|17
1730187460000|2024-10-29 07:37:40|380.57|378.87|380.57|378.87|380.58|378.88|380.57|378.87|3
1730187470000|2024-10-29 07:37:50|380.64|378.94|380.58|378.88|380.65|378.95|380.5|378.8|20
1730187480000|2024-10-29 07:38:00|380.57|378.87|380.44|378.74|380.57|378.87|380.31|378.61|23
1730187490000|2024-10-29 07:38:10|380.45|378.75|380.47|378.77|380.48|378.78|380.41|378.71|12
1730187500000|2024-10-29 07:38:20|380.48|378.78|380.46|378.76|380.5|378.8|380.45|378.75|6
1730187510000|2024-10-29 07:38:30|380.45|378.75|380.47|378.77|380.47|378.77|380.32|378.62|19
1730187520000|2024-10-29 07:38:40|380.48|378.78|380.47|378.77|380.52|378.82|380.47|378.77|6
1730187530000|2024-10-29 07:38:50|380.46|378.76|380.44|378.74|380.51|378.81|380.42|378.72|17
1730187540000|2024-10-29 07:39:00|380.45|378.75|380.5|378.8|380.5|378.8|380.43|378.73|17
1730187550000|2024-10-29 07:39:10|380.51|378.81|380.5|378.8|380.52|378.82|380.5|378.8|3
1730187560000|2024-10-29 07:39:20|380.47|378.77|380.48|378.78|380.48|378.78|380.47|378.77|2
1730187570000|2024-10-29 07:39:30|380.47|378.77|380.37|378.67|380.47|378.77|380.31|378.61|23
1730187580000|2024-10-29 07:39:40|380.38|378.68|380.35|378.65|380.42|378.72|380.35|378.65|17
1730187590000|2024-10-29 07:39:50|380.39|378.69|380.14|378.44|380.39|378.69|380.13|378.43|19
1730187600000|2024-10-29 07:40:00|380.12|378.42|380.14|378.44|380.18|378.48|380.12|378.42|11
1730187610000|2024-10-29 07:40:10|380.15|378.45|380.13|378.43|380.17|378.47|380.11|378.41|13
1730187620000|2024-10-29 07:40:20|379.89|378.19|380|378.3|380|378.3|379.89|378.19|11
1730187630000|2024-10-29 07:40:30|379.99|378.29|379.88|378.18|379.99|378.29|379.88|378.18|18
1730187640000|2024-10-29 07:40:40|379.91|378.21|379.83|378.13|379.91|378.21|379.8|378.1|7
1730187650000|2024-10-29 07:40:50|379.85|378.15|379.87|378.17|379.88|378.18|379.83|378.13|8
1730187660000|2024-10-29 07:41:00|379.89|378.19|379.88|378.18|379.89|378.19|379.8|378.1|18
1730187670000|2024-10-29 07:41:10|379.87|378.17|379.85|378.15|379.89|378.19|379.81|378.11|11
1730187680000|2024-10-29 07:41:20|379.87|378.17|379.76|378.06|379.88|378.18|379.71|378.01|18
1730187690000|2024-10-29 07:41:30|379.77|378.07|379.71|378.01|379.81|378.11|379.69|377.99|15
1730187700000|2024-10-29 07:41:40|379.72|378.02|379.71|378.01|379.75|378.05|379.7|378|8
1730187710000|2024-10-29 07:41:50|379.72|378.02|379.74|378.04|379.75|378.05|379.7|378|11
1730187720000|2024-10-29 07:42:00|379.75|378.05|379.74|378.04|379.76|378.06|379.73|378.03|6
1730187730000|2024-10-29 07:42:10|379.7|378|379.7|378|379.7|378|379.68|377.98|4
1730187740000|2024-10-29 07:42:20|379.71|378.01|379.64|377.94|379.71|378.01|379.56|377.86|14
1730187750000|2024-10-29 07:42:30|379.63|377.93|379.68|377.98|379.68|377.98|379.63|377.93|14
1730187760000|2024-10-29 07:42:40|379.66|377.96|379.61|377.91|379.69|377.99|379.59|377.89|18
1730187770000|2024-10-29 07:42:50|379.6|377.9|379.64|377.94|379.64|377.94|379.59|377.89|14
1730187780000|2024-10-29 07:43:00|379.65|377.95|379.53|377.83|379.65|377.95|379.49|377.79|17
1730187790000|2024-10-29 07:43:10|379.51|377.81|379.59|377.89|379.59|377.89|379.5|377.8|15
1730187800000|2024-10-29 07:43:20|379.6|377.9|379.71|378.01|379.71|378.01|379.58|377.88|20
1730187810000|2024-10-29 07:43:30|379.72|378.02|379.75|378.05|379.77|378.07|379.72|378.02|15
1730187820000|2024-10-29 07:43:40|379.76|378.06|379.75|378.05|379.77|378.07|379.73|378.03|8
1730187830000|2024-10-29 07:43:50|379.76|378.06|379.75|378.05|379.76|378.06|379.74|378.04|3
1730187840000|2024-10-29 07:44:00|379.73|378.03|379.67|377.97|379.74|378.04|379.67|377.97|6
1730187850000|2024-10-29 07:44:10|379.68|377.98|379.69|377.99|379.69|377.99|379.67|377.97|3
1730187860000|2024-10-29 07:44:20|379.68|377.98|379.67|377.97|379.68|377.98|379.67|377.97|2
1730187870000|2024-10-29 07:44:30|379.68|377.98|379.67|377.97|379.68|377.98|379.67|377.97|2
1730187880000|2024-10-29 07:44:40|379.68|377.98|379.76|378.06|379.76|378.06|379.68|377.98|9
1730187890000|2024-10-29 07:44:50|379.77|378.07|380.22|378.52|380.29|378.59|379.77|378.07|5
1730187900000|2024-10-29 07:45:00|380.18|378.48|379.63|377.93|380.18|378.48|379.57|377.87|6
1730187910000|2024-10-29 07:45:10|379.66|377.96|379.51|377.81|379.66|377.96|379.41|377.71|21
1730187920000|2024-10-29 07:45:20|379.52|377.82|379.65|377.95|379.65|377.95|379.52|377.82|13
1730187930000|2024-10-29 07:45:30|379.66|377.96|379.8|378.1|379.81|378.11|379.66|377.96|17
1730187940000|2024-10-29 07:45:40|379.76|378.06|379.71|378.01|379.8|378.1|379.63|377.93|15
1730187950000|2024-10-29 07:45:50|379.76|378.06|379.56|377.86|379.78|378.08|379.53|377.83|19
1730187960000|2024-10-29 07:46:00|379.57|377.87|379.55|377.85|379.63|377.93|379.55|377.85|14
1730187970000|2024-10-29 07:46:10|379.53|377.83|379.49|377.79|379.54|377.84|379.49|377.79|6
1730187980000|2024-10-29 07:46:20|379.5|377.8|379.36|377.66|379.52|377.82|379.33|377.63|9
1730187990000|2024-10-29 07:46:30|379.34|377.64|379.44|377.74|379.45|377.75|379.25|377.55|23
1730188000000|2024-10-29 07:46:40|379.42|377.72|379.39|377.69|379.42|377.72|379.38|377.68|8
1730188010000|2024-10-29 07:46:50|379.4|377.7|379.49|377.79|379.5|377.8|379.4|377.7|8
1730188020000|2024-10-29 07:47:00|379.48|377.78|379.59|377.89|379.6|377.9|379.48|377.78|19
1730188030000|2024-10-29 07:47:10|379.6|377.9|379.9|378.2|379.9|378.2|379.6|377.9|18
1730188040000|2024-10-29 07:47:20|379.91|378.21|379.74|378.04|379.96|378.26|379.66|377.96|23
1730188050000|2024-10-29 07:47:30|379.65|377.95|379.61|377.91|379.65|377.95|379.56|377.86|11
1730188060000|2024-10-29 07:47:40|379.62|377.92|379.74|378.04|379.84|378.14|379.62|377.92|26
1730188070000|2024-10-29 07:47:50|379.72|378.02|379.61|377.91|379.72|378.02|379.61|377.91|11
1730188080000|2024-10-29 07:48:00|379.59|377.89|379.63|377.93|379.66|377.96|379.57|377.87|15
1730188090000|2024-10-29 07:48:10|379.64|377.94|379.55|377.85|379.67|377.97|379.55|377.85|9
1730188100000|2024-10-29 07:48:20|379.53|377.83|379.65|377.95|379.68|377.98|379.52|377.82|15
1730188110000|2024-10-29 07:48:30|379.66|377.96|379.56|377.86|379.7|378|379.56|377.86|13
1730188120000|2024-10-29 07:48:40|379.53|377.83|379.55|377.85|379.55|377.85|379.53|377.83|3
1730188130000|2024-10-29 07:48:50|379.56|377.86|379.61|377.91|379.61|377.91|379.56|377.86|9
1730188140000|2024-10-29 07:49:00|379.62|377.92|379.63|377.93|379.65|377.95|379.57|377.87|15
1730188150000|2024-10-29 07:49:10|379.62|377.92|379.66|377.96|379.67|377.97|379.62|377.92|10
1730188160000|2024-10-29 07:49:20|379.67|377.97|380.05|378.35|380.11|378.41|379.67|377.97|23
1730188170000|2024-10-29 07:49:30|380.06|378.36|379.97|378.27|380.09|378.39|379.87|378.17|25
1730188180000|2024-10-29 07:49:40|379.98|378.28|380.01|378.31|380.02|378.32|379.96|378.26|13
1730188190000|2024-10-29 07:49:50|379.96|378.26|379.99|378.29|380.08|378.38|379.94|378.24|18
1730188200000|2024-10-29 07:50:00|379.98|378.28|379.9|378.2|379.98|378.28|379.72|378.02|22
1730188210000|2024-10-29 07:50:10|379.91|378.21|380.09|378.39|380.09|378.39|379.9|378.2|23
1730188220000|2024-10-29 07:50:20|380.11|378.41|380.42|378.72|380.47|378.77|380.11|378.41|24
1730188230000|2024-10-29 07:50:30|380.43|378.73|380.58|378.88|380.58|378.88|380.42|378.72|20
1730188240000|2024-10-29 07:50:40|380.59|378.89|380.75|379.05|380.76|379.06|380.59|378.89|23
1730188250000|2024-10-29 07:50:50|380.73|379.03|380.93|379.23|380.95|379.25|380.73|379.03|22
1730188260000|2024-10-29 07:51:00|380.94|379.24|380.82|379.12|380.96|379.26|380.8|379.1|17
1730188270000|2024-10-29 07:51:10|380.84|379.14|380.86|379.16|380.91|379.21|380.83|379.13|22
1730188280000|2024-10-29 07:51:20|380.87|379.17|380.88|379.18|380.9|379.2|380.84|379.14|15
1730188290000|2024-10-29 07:51:30|380.9|379.2|381.03|379.33|381.04|379.34|380.9|379.2|17
1730188300000|2024-10-29 07:51:40|381.04|379.34|380.91|379.21|381.14|379.44|380.91|379.21|22
1730188310000|2024-10-29 07:51:50|380.9|379.2|380.78|379.08|380.91|379.21|380.77|379.07|10
1730188320000|2024-10-29 07:52:00|380.8|379.1|380.82|379.12|380.87|379.17|380.79|379.09|12
1730188330000|2024-10-29 07:52:10|380.81|379.11|380.82|379.12|380.84|379.14|380.68|378.98|15
1730188340000|2024-10-29 07:52:20|380.83|379.13|380.94|379.24|380.94|379.24|380.83|379.13|15
1730188350000|2024-10-29 07:52:30|380.93|379.23|380.94|379.24|380.94|379.24|380.89|379.19|11
1730188360000|2024-10-29 07:52:40|380.92|379.22|380.91|379.21|380.98|379.28|380.9|379.2|12
1730188370000|2024-10-29 07:52:50|380.92|379.22|380.93|379.23|380.94|379.24|380.92|379.22|6
1730188380000|2024-10-29 07:53:00|380.88|379.18|380.87|379.17|380.91|379.21|380.78|379.08|10
1730188390000|2024-10-29 07:53:10|380.88|379.18|380.88|379.18|380.92|379.22|380.83|379.13|20
1730188400000|2024-10-29 07:53:20|380.89|379.19|380.92|379.22|380.92|379.22|380.85|379.15|13
1730188410000|2024-10-29 07:53:30|380.93|379.23|380.96|379.26|380.98|379.28|380.93|379.23|7
1730188420000|2024-10-29 07:53:40|380.9|379.2|380.91|379.21|380.91|379.21|380.9|379.2|2
1730188430000|2024-10-29 07:53:50|380.92|379.22|380.95|379.25|380.96|379.26|380.92|379.22|7
1730188440000|2024-10-29 07:54:00|380.96|379.26|380.97|379.27|380.97|379.27|380.96|379.26|2
1730188450000|2024-10-29 07:54:10|380.98|379.28|381|379.3|381.01|379.31|380.98|379.28|5
1730188460000|2024-10-29 07:54:20|381.01|379.31|381.01|379.31|381.01|379.31|381|379.3|3
1730188470000|2024-10-29 07:54:30|381.02|379.32|381.03|379.33|381.03|379.33|381.02|379.32|2
1730188480000|2024-10-29 07:54:40|381.13|379.43|381.29|379.59|381.31|379.61|381.13|379.43|8
1730188490000|2024-10-29 07:54:50|381.35|379.65|381.29|379.59|381.38|379.68|381.25|379.55|14
1730188500000|2024-10-29 07:55:00|381.34|379.64|381.33|379.63|381.4|379.7|381.28|379.58|12
1730188510000|2024-10-29 07:55:10|381.32|379.62|381.43|379.73|381.43|379.73|381.31|379.61|11
1730188520000|2024-10-29 07:55:20|381.44|379.74|381.46|379.76|381.47|379.77|381.44|379.74|7
1730188530000|2024-10-29 07:55:30|381.47|379.77|381.47|379.77|381.48|379.78|381.47|379.77|3
1730188550000|2024-10-29 07:55:50|381.33|379.63|381.32|379.62|381.33|379.63|381.26|379.56|9
1730188560000|2024-10-29 07:56:00|381.33|379.63|381.35|379.65|381.35|379.65|381.33|379.63|3
1730188570000|2024-10-29 07:56:10|381.26|379.56|381.33|379.63|381.34|379.64|381.26|379.56|10
1730188580000|2024-10-29 07:56:20|381.34|379.64|381.3|379.6|381.35|379.65|381.25|379.55|13
1730188590000|2024-10-29 07:56:30|381.31|379.61|381.01|379.31|381.31|379.61|380.85|379.15|18
1730188600000|2024-10-29 07:56:40|380.92|379.22|380.7|379|380.92|379.22|380.62|378.92|22
1730188610000|2024-10-29 07:56:50|380.71|379.01|380.68|378.98|380.71|379.01|380.6|378.9|18
1730188620000|2024-10-29 07:57:00|380.69|378.99|380.7|379|380.7|379|380.56|378.86|20
1730188630000|2024-10-29 07:57:10|380.71|379.01|380.81|379.11|380.81|379.11|380.6|378.9|18
1730188640000|2024-10-29 07:57:20|380.82|379.12|380.11|378.41|380.88|379.18|380.08|378.38|24
1730188650000|2024-10-29 07:57:30|380.12|378.42|380.23|378.53|380.25|378.55|380.11|378.41|22
1730188660000|2024-10-29 07:57:40|380.24|378.54|380.2|378.5|380.27|378.57|380.2|378.5|6
1730188670000|2024-10-29 07:57:50|380.21|378.51|380.2|378.5|380.22|378.52|380.19|378.49|14
1730188680000|2024-10-29 07:58:00|380.21|378.51|380.22|378.52|380.26|378.56|380.21|378.51|14
1730188690000|2024-10-29 07:58:10|380.2|378.5|380.23|378.53|380.26|378.56|380.2|378.5|12
1730188700000|2024-10-29 07:58:20|380.24|378.54|380.21|378.51|380.24|378.54|380.19|378.49|4
1730188710000|2024-10-29 07:58:30|380.2|378.5|380.2|378.5|380.2|378.5|380.19|378.49|3
1730188720000|2024-10-29 07:58:40|380.19|378.49|380.19|378.49|380.19|378.49|380.19|378.49|1
1730188740000|2024-10-29 07:59:00|380.2|378.5|380.2|378.5|380.2|378.5|380.2|378.5|1
1730188750000|2024-10-29 07:59:10|380.21|378.51|380.26|378.56|380.26|378.56|380.21|378.51|6
1730188760000|2024-10-29 07:59:20|380.25|378.55|380.26|378.56|380.26|378.56|380.25|378.55|2
1730188770000|2024-10-29 07:59:30|380.27|378.57|380.24|378.54|380.27|378.57|380.2|378.5|4
1730188780000|2024-10-29 07:59:40|380.2|378.5|380.23|378.53|380.24|378.54|380.2|378.5|6
1730188790000|2024-10-29 07:59:50|380.24|378.54|380.24|378.54|380.24|378.54|380.22|378.52|4
1730188800000|2024-10-29 08:00:00|380.25|378.55|380.3|378.6|380.3|378.6|380.25|378.55|9
1730188810000|2024-10-29 08:00:10|380.31|378.61|380.35|378.65|380.36|378.66|380.27|378.57|13
1730188820000|2024-10-29 08:00:20|380.31|378.61|380.5|378.8|380.5|378.8|380.31|378.61|13
1730188830000|2024-10-29 08:00:30|380.51|378.81|380.49|378.79|380.55|378.85|380.48|378.78|16
1730188840000|2024-10-29 08:00:40|380.48|378.78|380.39|378.69|380.49|378.79|380.28|378.58|16
1730188850000|2024-10-29 08:00:50|380.38|378.68|380.49|378.79|380.49|378.79|380.38|378.68|17
1730188860000|2024-10-29 08:01:00|380.5|378.8|380.57|378.87|380.57|378.87|380.5|378.8|8
1730188870000|2024-10-29 08:01:10|380.58|378.88|380.88|379.18|380.9|379.2|380.58|378.88|16
1730188880000|2024-10-29 08:01:20|380.87|379.17|380.92|379.22|380.92|379.22|380.87|379.17|9
1730188890000|2024-10-29 08:01:30|380.91|379.21|380.89|379.19|380.92|379.22|380.86|379.16|11
1730188900000|2024-10-29 08:01:40|380.88|379.18|380.85|379.15|380.91|379.21|380.82|379.12|17
1730188910000|2024-10-29 08:01:50|380.86|379.16|380.9|379.2|380.91|379.21|380.84|379.14|19
1730188920000|2024-10-29 08:02:00|380.91|379.21|381.13|379.43|381.13|379.43|380.91|379.21|18
1730188930000|2024-10-29 08:02:10|381.15|379.45|381.22|379.52|381.22|379.52|381.13|379.43|16
1730188940000|2024-10-29 08:02:20|381.23|379.53|381.43|379.73|381.43|379.73|381.23|379.53|14
1730188950000|2024-10-29 08:02:30|381.44|379.74|381.29|379.59|381.46|379.76|381.21|379.51|11
1730188960000|2024-10-29 08:02:40|381.3|379.6|381.33|379.63|381.33|379.63|381.27|379.57|11
1730188970000|2024-10-29 08:02:50|381.34|379.64|381.26|379.56|381.34|379.64|381.19|379.49|7
1730188980000|2024-10-29 08:03:00|381.27|379.57|381.21|379.51|381.27|379.57|381.01|379.31|21
1730188990000|2024-10-29 08:03:10|381.26|379.56|381.41|379.71|381.41|379.71|381.24|379.54|20
1730189000000|2024-10-29 08:03:20|381.35|379.65|381.51|379.81|381.51|379.81|381.35|379.65|14
1730189010000|2024-10-29 08:03:30|381.5|379.8|381.22|379.52|381.5|379.8|381.2|379.5|15
1730189020000|2024-10-29 08:03:40|381.23|379.53|381.1|379.4|381.23|379.53|381.08|379.38|14
1730189030000|2024-10-29 08:03:50|381.12|379.42|380.85|379.15|381.12|379.42|380.85|379.15|16
1730189040000|2024-10-29 08:04:00|380.86|379.16|380.86|379.16|380.88|379.18|380.72|379.02|21
1730189050000|2024-10-29 08:04:10|380.87|379.17|380.9|379.2|380.91|379.21|380.86|379.16|21
1730189060000|2024-10-29 08:04:20|380.89|379.19|380.91|379.21|380.93|379.23|380.85|379.15|18
1730189070000|2024-10-29 08:04:30|380.86|379.16|380.88|379.18|380.92|379.22|380.86|379.16|15
1730189080000|2024-10-29 08:04:40|380.87|379.17|380.89|379.19|380.89|379.19|380.78|379.08|18
1730189090000|2024-10-29 08:04:50|380.9|379.2|380.93|379.23|380.93|379.23|380.9|379.2|4
1730189100000|2024-10-29 08:05:00|380.94|379.24|381.14|379.44|381.14|379.44|380.94|379.24|11
1730189110000|2024-10-29 08:05:10|381.15|379.45|381.22|379.52|381.22|379.52|381.15|379.45|10
1730189120000|2024-10-29 08:05:20|381.2|379.5|381.02|379.32|381.21|379.51|381.01|379.31|10
1730189130000|2024-10-29 08:05:30|381.03|379.33|380.99|379.29|381.08|379.38|380.93|379.23|16
1730189140000|2024-10-29 08:05:40|381.01|379.31|381.07|379.37|381.09|379.39|380.97|379.27|17
1730189150000|2024-10-29 08:05:50|381.05|379.35|380.98|379.28|381.1|379.4|380.98|379.28|17
1730189160000|2024-10-29 08:06:00|381|379.3|381.05|379.35|381.05|379.35|381|379.3|13
1730189170000|2024-10-29 08:06:10|381.04|379.34|381|379.3|381.08|379.38|381|379.3|11
1730189180000|2024-10-29 08:06:20|381.02|379.32|381.11|379.41|381.11|379.41|381.01|379.31|10
1730189190000|2024-10-29 08:06:30|381.12|379.42|381.15|379.45|381.15|379.45|381.12|379.42|4
1730189200000|2024-10-29 08:06:40|381.11|379.41|381.1|379.4|381.11|379.41|381.07|379.37|5
1730189210000|2024-10-29 08:06:50|381.11|379.41|381.21|379.51|381.24|379.54|381.11|379.41|15
1730189220000|2024-10-29 08:07:00|381.22|379.52|381.16|379.46|381.22|379.52|381.1|379.4|24
1730189230000|2024-10-29 08:07:10|381.17|379.47|380.97|379.27|381.17|379.47|380.97|379.27|8
1730189240000|2024-10-29 08:07:20|380.99|379.29|381.03|379.33|381.05|379.35|380.99|379.29|17
1730189250000|2024-10-29 08:07:30|381.05|379.35|381.06|379.36|381.06|379.36|381.03|379.33|11
1730189260000|2024-10-29 08:07:40|381.02|379.32|381.1|379.4|381.1|379.4|381|379.3|11
1730189270000|2024-10-29 08:07:50|381.17|379.47|381.12|379.42|381.18|379.48|381.1|379.4|9
1730189280000|2024-10-29 08:08:00|381.14|379.44|381.06|379.36|381.16|379.46|381.06|379.36|9
1730189310000|2024-10-29 08:08:30|381.09|379.39|381.2|379.5|381.21|379.51|381.09|379.39|15
1730189320000|2024-10-29 08:08:40|381.22|379.52|381.5|379.8|381.53|379.83|381.22|379.52|18
1730189330000|2024-10-29 08:08:50|381.51|379.81|381.55|379.85|381.57|379.87|381.5|379.8|15
1730189340000|2024-10-29 08:09:00|381.58|379.88|381.45|379.75|381.6|379.9|381.45|379.75|15
1730189350000|2024-10-29 08:09:10|381.46|379.76|381.44|379.74|381.46|379.76|381.44|379.74|3
1730189410000|2024-10-29 08:10:10|381.46|379.76|381.53|379.83|381.53|379.83|381.46|379.76|6
1730189420000|2024-10-29 08:10:20|381.56|379.86|381.58|379.88|381.62|379.92|381.56|379.86|11
1730189430000|2024-10-29 08:10:30|381.56|379.86|381.44|379.74|381.56|379.86|381.44|379.74|6
1730189460000|2024-10-29 08:11:00|381.52|379.82|381.53|379.83|381.57|379.87|381.48|379.78|9
1730189470000|2024-10-29 08:11:10|381.54|379.84|381.44|379.74|381.54|379.84|381.44|379.74|7
1730189480000|2024-10-29 08:11:20|381.45|379.75|381.44|379.74|381.46|379.76|381.44|379.74|4
1730189490000|2024-10-29 08:11:30|381.45|379.75|381.44|379.74|381.46|379.76|381.44|379.74|5
1730189500000|2024-10-29 08:11:40|381.45|379.75|381.45|379.75|381.47|379.77|381.44|379.74|5
1730189510000|2024-10-29 08:11:50|381.46|379.76|381.5|379.8|381.5|379.8|381.46|379.76|5
1730189520000|2024-10-29 08:12:00|381.51|379.81|381.65|379.95|381.66|379.96|381.5|379.8|17
1730189530000|2024-10-29 08:12:10|381.68|379.98|381.74|380.04|381.76|380.06|381.68|379.98|14
1730189540000|2024-10-29 08:12:20|381.75|380.05|381.75|380.05|381.77|380.07|381.75|380.05|10
1730189550000|2024-10-29 08:12:30|381.74|380.04|381.69|379.99|381.74|380.04|381.69|379.99|4
1730189560000|2024-10-29 08:12:40|381.68|379.98|381.67|379.97|381.68|379.98|381.67|379.97|2
1730189590000|2024-10-29 08:13:10|381.68|379.98|381.68|379.98|381.74|380.04|381.67|379.97|10
1730189600000|2024-10-29 08:13:20|381.69|379.99|381.69|379.99|381.69|379.99|381.69|379.99|1
1730189620000|2024-10-29 08:13:40|381.7|380|381.7|380|381.7|380|381.7|380|1
1730189630000|2024-10-29 08:13:50|381.67|379.97|381.67|379.97|381.67|379.97|381.67|379.97|1
1730189650000|2024-10-29 08:14:10|381.62|379.92|381.5|379.8|381.62|379.92|381.5|379.8|2
1730189660000|2024-10-29 08:14:20|381.49|379.79|381.03|379.33|381.49|379.79|381.01|379.31|14
1730189670000|2024-10-29 08:14:30|381.04|379.34|381.04|379.34|381.09|379.39|381.02|379.32|13
1730189680000|2024-10-29 08:14:40|381.05|379.35|380.9|379.2|381.08|379.38|380.88|379.18|14
1730189690000|2024-10-29 08:14:50|380.92|379.22|381|379.3|381|379.3|380.9|379.2|4
1730189700000|2024-10-29 08:15:00|381.04|379.34|381.03|379.33|381.07|379.37|380.96|379.26|22
1730189710000|2024-10-29 08:15:10|381.07|379.37|380.95|379.25|381.07|379.37|380.95|379.25|8
1730189720000|2024-10-29 08:15:20|380.96|379.26|380.97|379.27|380.97|379.27|380.9|379.2|8
1730189730000|2024-10-29 08:15:30|380.93|379.23|381.02|379.32|381.03|379.33|380.93|379.23|12
1730189740000|2024-10-29 08:15:40|381.05|379.35|381.06|379.36|381.07|379.37|381.03|379.33|13
1730189750000|2024-10-29 08:15:50|381.03|379.33|380.99|379.29|381.06|379.36|380.96|379.26|13
1730189760000|2024-10-29 08:16:00|381.01|379.31|381.01|379.31|381.04|379.34|380.99|379.29|13
1730189770000|2024-10-29 08:16:10|381.02|379.32|381.1|379.4|381.11|379.41|381.01|379.31|17
1730189780000|2024-10-29 08:16:20|381.08|379.38|381.03|379.33|381.1|379.4|380.95|379.25|19
1730189790000|2024-10-29 08:16:30|381.05|379.35|381.07|379.37|381.08|379.38|381.03|379.33|19
1730189800000|2024-10-29 08:16:40|381.06|379.36|381.03|379.33|381.07|379.37|381.03|379.33|12
1730189810000|2024-10-29 08:16:50|381.07|379.37|380.97|379.27|381.07|379.37|380.94|379.24|18
1730189820000|2024-10-29 08:17:00|381.01|379.31|381.01|379.31|381.05|379.35|380.98|379.28|12
1730189830000|2024-10-29 08:17:10|380.97|379.27|381.08|379.38|381.09|379.39|380.97|379.27|16
1730189840000|2024-10-29 08:17:20|381.09|379.39|381.44|379.74|381.44|379.74|381.05|379.35|12
1730189850000|2024-10-29 08:17:30|381.43|379.73|381.16|379.46|381.44|379.74|381.14|379.44|11
1730189860000|2024-10-29 08:17:40|381.15|379.45|381.12|379.42|381.18|379.48|381.12|379.42|10
1730189900000|2024-10-29 08:18:20|381.11|379.41|381.11|379.41|381.11|379.41|381.11|379.41|1
1730189910000|2024-10-29 08:18:30|381.1|379.4|381.09|379.39|381.1|379.4|381.09|379.39|2
1730189920000|2024-10-29 08:18:40|381.08|379.38|381.05|379.35|381.08|379.38|381.05|379.35|4
1730189930000|2024-10-29 08:18:50|381.04|379.34|380.65|378.95|381.08|379.38|380.6|378.9|12
1730189940000|2024-10-29 08:19:00|380.67|378.97|380.74|379.04|380.75|379.05|380.64|378.94|21
1730189950000|2024-10-29 08:19:10|380.75|379.05|380.84|379.14|380.87|379.17|380.75|379.05|13
1730189960000|2024-10-29 08:19:20|380.88|379.18|380.84|379.14|380.92|379.22|380.84|379.14|19
1730189970000|2024-10-29 08:19:30|380.85|379.15|380.92|379.22|380.94|379.24|380.85|379.15|6
1730189980000|2024-10-29 08:19:40|380.91|379.21|380.91|379.21|380.95|379.25|380.91|379.21|9
1730189990000|2024-10-29 08:19:50|380.95|379.25|380.99|379.29|380.99|379.29|380.92|379.22|11
1730190000000|2024-10-29 08:20:00|380.98|379.28|380.94|379.24|380.98|379.28|380.94|379.24|6
1730190010000|2024-10-29 08:20:10|380.98|379.28|381.17|379.47|381.2|379.5|380.95|379.25|21
1730190020000|2024-10-29 08:20:20|381.94|380.24|381.92|380.22|382.02|380.32|381.92|380.22|9
1730190030000|2024-10-29 08:20:30|381.91|380.21|381.67|379.97|381.91|380.21|381.67|379.97|10
1730190040000|2024-10-29 08:20:40|381.68|379.98|381.68|379.98|381.72|380.02|381.66|379.96|11
1730190050000|2024-10-29 08:20:50|381.69|379.99|381.67|379.97|381.7|380|381.67|379.97|8
1730190080000|2024-10-29 08:21:20|381.66|379.96|381.66|379.96|381.66|379.96|381.66|379.96|1
1730190090000|2024-10-29 08:21:30|381.65|379.95|381.63|379.93|381.65|379.95|381.63|379.93|3
1730190100000|2024-10-29 08:21:40|381.62|379.92|381.33|379.63|381.62|379.92|381.33|379.63|3
1730190110000|2024-10-29 08:21:50|381.34|379.64|381.24|379.54|381.36|379.66|381.24|379.54|13
1730190120000|2024-10-29 08:22:00|381.18|379.48|381.33|379.63|381.33|379.63|381.1|379.4|11
1730190130000|2024-10-29 08:22:10|381.35|379.65|381.45|379.75|381.45|379.75|381.35|379.65|4
1730190140000|2024-10-29 08:22:20|381.46|379.76|381.48|379.78|381.48|379.78|381.46|379.76|7
1730190150000|2024-10-29 08:22:30|381.49|379.79|381.49|379.79|381.49|379.79|381.49|379.79|1
1730190180000|2024-10-29 08:23:00|381.5|379.8|381.6|379.9|381.6|379.9|381.5|379.8|8
1730190190000|2024-10-29 08:23:10|381.59|379.89|381.53|379.83|381.59|379.89|381.53|379.83|4
1730190200000|2024-10-29 08:23:20|381.54|379.84|381.52|379.82|381.54|379.84|381.52|379.82|3
1730190210000|2024-10-29 08:23:30|381.51|379.81|381.5|379.8|381.51|379.81|381.5|379.8|2
1730190240000|2024-10-29 08:24:00|381.8|380.1|382|380.3|382|380.3|381.8|380.1|8
1730190250000|2024-10-29 08:24:10|381.99|380.29|382.02|380.32|382.02|380.32|381.99|380.29|8
1730190260000|2024-10-29 08:24:20|382.01|380.31|381.91|380.21|382.01|380.31|381.9|380.2|10
1730190270000|2024-10-29 08:24:30|381.89|380.19|381.83|380.13|381.89|380.19|381.82|380.12|6
1730190280000|2024-10-29 08:24:40|381.86|380.16|381.79|380.09|381.86|380.16|381.78|380.08|6
1730190290000|2024-10-29 08:24:50|381.8|380.1|381.81|380.11|381.81|380.11|381.8|380.1|4
1730190300000|2024-10-29 08:25:00|381.82|380.12|381.79|380.09|381.86|380.16|381.77|380.07|10
1730190310000|2024-10-29 08:25:10|381.8|380.1|381.5|379.8|381.8|380.1|381.48|379.78|17
1730190320000|2024-10-29 08:25:20|381.51|379.81|381.54|379.84|381.56|379.86|381.51|379.81|15
1730190330000|2024-10-29 08:25:30|381.55|379.85|381.54|379.84|381.55|379.85|381.51|379.81|7
1730190340000|2024-10-29 08:25:40|381.55|379.85|381.56|379.86|381.57|379.87|381.54|379.84|5
1730190350000|2024-10-29 08:25:50|381.52|379.82|381.56|379.86|381.57|379.87|381.52|379.82|8
1730190360000|2024-10-29 08:26:00|381.57|379.87|381.59|379.89|381.62|379.92|381.56|379.86|15
1730190370000|2024-10-29 08:26:10|381.6|379.9|381.6|379.9|381.62|379.92|381.6|379.9|7
1730190380000|2024-10-29 08:26:20|381.61|379.91|381.58|379.88|381.61|379.91|381.55|379.85|16
1730190390000|2024-10-29 08:26:30|381.59|379.89|381.62|379.92|381.63|379.93|381.59|379.89|11
1730190400000|2024-10-29 08:26:40|381.63|379.93|381.65|379.95|381.65|379.95|381.61|379.91|13
1730190410000|2024-10-29 08:26:50|381.66|379.96|381.69|379.99|381.69|379.99|381.66|379.96|4
1730190420000|2024-10-29 08:27:00|381.68|379.98|381.67|379.97|381.68|379.98|381.65|379.95|4
1730190430000|2024-10-29 08:27:10|381.68|379.98|381.9|380.2|381.9|380.2|381.68|379.98|7
1730190440000|2024-10-29 08:27:20|381.89|380.19|382.02|380.32|382.02|380.32|381.89|380.19|4
1730190510000|2024-10-29 08:28:30|382.07|380.37|382.13|380.43|382.13|380.43|382.07|380.37|2
1730190520000|2024-10-29 08:28:40|382.14|380.44|382.19|380.49|382.19|380.49|382.14|380.44|6
1730190540000|2024-10-29 08:29:00|382.31|380.61|382.32|380.62|382.32|380.62|382.31|380.61|2
1730190550000|2024-10-29 08:29:10|382.33|380.63|382.37|380.67|382.37|380.67|382.33|380.63|7
1730190560000|2024-10-29 08:29:20|382.38|380.68|382.43|380.73|382.43|380.73|382.36|380.66|7
1730190590000|2024-10-29 08:29:50|382.42|380.72|382.49|380.79|382.49|380.79|382.42|380.72|4
1730190600000|2024-10-29 08:30:00|382.5|380.8|382.6|380.9|382.61|380.91|382.5|380.8|6
1730190610000|2024-10-29 08:30:10|382.58|380.88|382.48|380.78|382.6|380.9|382.48|380.78|9
1730190620000|2024-10-29 08:30:20|382.47|380.77|382.43|380.73|382.47|380.77|382.43|380.73|5
1730190630000|2024-10-29 08:30:30|382.45|380.75|382.46|380.76|382.53|380.83|382.45|380.75|5
1730190640000|2024-10-29 08:30:40|382.43|380.73|382.43|380.73|382.43|380.73|382.43|380.73|1
1730190660000|2024-10-29 08:31:00|382.45|380.75|382.47|380.77|382.47|380.77|382.45|380.75|2
1730190670000|2024-10-29 08:31:10|382.48|380.78|382.72|381.02|382.73|381.03|382.48|380.78|17
1730190680000|2024-10-29 08:31:20|382.73|381.03|382.88|381.18|382.89|381.19|382.71|381.01|17
1730190690000|2024-10-29 08:31:30|382.87|381.17|382.85|381.15|382.87|381.17|382.85|381.15|3
1730190710000|2024-10-29 08:31:50|382.75|381.05|382.46|380.76|382.75|381.05|382.46|380.76|2
1730190720000|2024-10-29 08:32:00|382.53|380.83|382.53|380.83|382.53|380.83|382.53|380.83|1
1730190730000|2024-10-29 08:32:10|382.54|380.84|382.74|381.04|382.77|381.07|382.54|380.84|17
1730190740000|2024-10-29 08:32:20|382.75|381.05|382.75|381.05|382.75|381.05|382.72|381.02|13
1730190750000|2024-10-29 08:32:30|382.74|381.04|382.71|381.01|382.74|381.04|382.7|381|5
1730190760000|2024-10-29 08:32:40|382.7|381|382.69|380.99|382.7|381|382.69|380.99|2
1730190800000|2024-10-29 08:33:20|382.7|381|382.65|380.95|382.7|381|382.64|380.94|7
1730190810000|2024-10-29 08:33:30|382.64|380.94|382.59|380.89|382.64|380.94|382.51|380.81|10
1730190820000|2024-10-29 08:33:40|382.58|380.88|382.57|380.87|382.6|380.9|382.56|380.86|10
1730190830000|2024-10-29 08:33:50|382.56|380.86|382.47|380.77|382.56|380.86|382.45|380.75|9
1730190840000|2024-10-29 08:34:00|382.46|380.76|382.68|380.98|382.68|380.98|382.46|380.76|15
1730190850000|2024-10-29 08:34:10|382.62|380.92|382.64|380.94|382.69|380.99|382.61|380.91|13
1730190860000|2024-10-29 08:34:20|382.65|380.95|382.69|380.99|382.69|380.99|382.65|380.95|9
1730190880000|2024-10-29 08:34:40|382.7|381|382.69|380.99|382.7|381|382.69|380.99|2
1730190890000|2024-10-29 08:34:50|382.67|380.97|382.69|380.99|382.69|380.99|382.65|380.95|5
1730190900000|2024-10-29 08:35:00|382.7|381|382.72|381.02|382.72|381.02|382.69|380.99|7
1730190910000|2024-10-29 08:35:10|382.69|380.99|382.69|380.99|382.69|380.99|382.69|380.99|1
1730190930000|2024-10-29 08:35:30|382.67|380.97|382.65|380.95|382.67|380.97|382.63|380.93|7
1730190940000|2024-10-29 08:35:40|382.66|380.96|382.71|381.01|382.71|381.01|382.66|380.96|8
1730190950000|2024-10-29 08:35:50|382.66|380.96|382.66|380.96|382.66|380.96|382.66|380.96|1
1730190960000|2024-10-29 08:36:00|382.67|380.97|382.7|381|382.7|381|382.67|380.97|4
1730190970000|2024-10-29 08:36:10|382.71|381.01|382.72|381.02|382.72|381.02|382.71|381.01|2
1730190980000|2024-10-29 08:36:20|382.73|381.03|382.75|381.05|382.75|381.05|382.73|381.03|3
1730190990000|2024-10-29 08:36:30|382.76|381.06|382.78|381.08|382.78|381.08|382.76|381.06|3
1730191000000|2024-10-29 08:36:40|382.79|381.09|382.91|381.21|382.91|381.21|382.78|381.08|7
1730191010000|2024-10-29 08:36:50|382.92|381.22|382.96|381.26|382.97|381.27|382.92|381.22|9
1730191020000|2024-10-29 08:37:00|382.97|381.27|382.8|381.1|382.97|381.27|382.8|381.1|11
1730191030000|2024-10-29 08:37:10|382.77|381.07|382.82|381.12|382.82|381.12|382.67|380.97|15
1730191040000|2024-10-29 08:37:20|382.84|381.14|382.98|381.28|382.99|381.29|382.84|381.14|13
1730191050000|2024-10-29 08:37:30|382.89|381.19|382.97|381.27|382.97|381.27|382.88|381.18|15
1730191060000|2024-10-29 08:37:40|382.96|381.26|382.86|381.16|382.97|381.27|382.84|381.14|6
1730191070000|2024-10-29 08:37:50|382.87|381.17|382.62|380.92|382.88|381.18|382.62|380.92|13
1730191080000|2024-10-29 08:38:00|382.64|380.94|382.74|381.04|382.74|381.04|382.63|380.93|16
1730191090000|2024-10-29 08:38:10|382.75|381.05|382.76|381.06|382.78|381.08|382.75|381.05|6
1730191100000|2024-10-29 08:38:20|382.61|380.91|382.66|380.96|382.67|380.97|382.61|380.91|11
1730191110000|2024-10-29 08:38:30|382.59|380.89|382.43|380.73|382.59|380.89|382.39|380.69|18
1730191120000|2024-10-29 08:38:40|382.44|380.74|382.47|380.77|382.47|380.77|382.42|380.72|18
1730191130000|2024-10-29 08:38:50|382.46|380.76|382.51|380.81|382.52|380.82|382.44|380.74|16
1730191140000|2024-10-29 08:39:00|382.56|380.86|382.64|380.94|382.65|380.95|382.52|380.82|19
1730191150000|2024-10-29 08:39:10|382.65|380.95|382.54|380.84|382.68|380.98|382.53|380.83|19
1730191160000|2024-10-29 08:39:20|382.55|380.85|382.57|380.87|382.57|380.87|382.41|380.71|21
1730191170000|2024-10-29 08:39:30|382.59|380.89|382.5|380.8|382.65|380.95|382.48|380.78|23
1730191180000|2024-10-29 08:39:40|382.49|380.79|382.27|380.57|382.5|380.8|382.27|380.57|17
1730191190000|2024-10-29 08:39:50|382.28|380.58|382.33|380.63|382.33|380.63|382.22|380.52|23
1730191200000|2024-10-29 08:40:00|382.31|380.61|382.52|380.82|382.55|380.85|382.31|380.61|20
1730191210000|2024-10-29 08:40:10|382.51|380.81|382.25|380.55|382.51|380.81|382.22|380.52|23
1730191220000|2024-10-29 08:40:20|382.24|380.54|381.95|380.25|382.32|380.62|381.95|380.25|19
1730191230000|2024-10-29 08:40:30|381.96|380.26|382.2|380.5|382.2|380.5|381.94|380.24|21
1730191240000|2024-10-29 08:40:40|382.19|380.49|382.18|380.48|382.23|380.53|382.12|380.42|19
1730191250000|2024-10-29 08:40:50|382.16|380.46|382.29|380.59|382.3|380.6|382.05|380.35|21
1730191260000|2024-10-29 08:41:00|382.3|380.6|382.75|381.05|382.75|381.05|382.24|380.54|25
1730191270000|2024-10-29 08:41:10|382.85|381.15|382.87|381.17|382.92|381.22|382.82|381.12|20
1730191280000|2024-10-29 08:41:20|382.9|381.2|382.84|381.14|382.9|381.2|382.84|381.14|8
1730191290000|2024-10-29 08:41:30|382.85|381.15|382.95|381.25|382.97|381.27|382.84|381.14|12
1730191300000|2024-10-29 08:41:40|382.94|381.24|382.99|381.29|382.99|381.29|382.94|381.24|10
1730191310000|2024-10-29 08:41:50|383|381.3|382.97|381.27|383.02|381.32|382.97|381.27|7
1730191320000|2024-10-29 08:42:00|382.98|381.28|383|381.3|383|381.3|382.98|381.28|7
1730191330000|2024-10-29 08:42:10|383.01|381.31|382.99|381.29|383.01|381.31|382.97|381.27|5
1730191340000|2024-10-29 08:42:20|382.97|381.27|382.98|381.28|382.98|381.28|382.97|381.27|2
1730191350000|2024-10-29 08:42:30|382.99|381.29|383|381.3|383|381.3|382.99|381.29|2
1730191370000|2024-10-29 08:42:50|383.01|381.31|383.04|381.34|383.04|381.34|383.01|381.31|4
1730191380000|2024-10-29 08:43:00|383.05|381.35|383.43|381.73|383.55|381.85|383.05|381.35|23
1730191390000|2024-10-29 08:43:10|383.42|381.72|383.22|381.52|383.42|381.72|383.16|381.46|13
1730191400000|2024-10-29 08:43:20|383.27|381.57|383.21|381.51|383.31|381.61|383.21|381.51|9
1730191410000|2024-10-29 08:43:30|383.2|381.5|383.14|381.44|383.2|381.5|383.13|381.43|9
1730191420000|2024-10-29 08:43:40|383.17|381.47|383.22|381.52|383.24|381.54|383.17|381.47|10
1730191430000|2024-10-29 08:43:50|383.21|381.51|383.25|381.55|383.27|381.57|383.21|381.51|7
1730191440000|2024-10-29 08:44:00|383.26|381.56|383.12|381.42|383.27|381.57|383.07|381.37|11
1730191450000|2024-10-29 08:44:10|383.14|381.44|383.16|381.46|383.16|381.46|383.03|381.33|19
1730191460000|2024-10-29 08:44:20|383.17|381.47|383.13|381.43|383.21|381.51|383.13|381.43|8
1730191470000|2024-10-29 08:44:30|383.04|381.34|383.01|381.31|383.07|381.37|383|381.3|14
1730191480000|2024-10-29 08:44:40|383.02|381.32|383.06|381.36|383.08|381.38|383.02|381.32|11
1730191490000|2024-10-29 08:44:50|383.07|381.37|382.99|381.29|383.11|381.41|382.99|381.29|11
1730191500000|2024-10-29 08:45:00|383|381.3|383.13|381.43|383.13|381.43|382.98|381.28|17
1730191510000|2024-10-29 08:45:10|383.1|381.4|383.2|381.5|383.24|381.54|383.1|381.4|9
1730191520000|2024-10-29 08:45:20|383.21|381.51|383.35|381.65|383.36|381.66|383.08|381.38|21
1730191530000|2024-10-29 08:45:30|383.36|381.66|383.22|381.52|383.38|381.68|383.19|381.49|21
1730191540000|2024-10-29 08:45:40|383.23|381.53|383.04|381.34|383.26|381.56|383.02|381.32|14
1730191550000|2024-10-29 08:45:50|383.05|381.35|383.17|381.47|383.25|381.55|383.05|381.35|23
1730191560000|2024-10-29 08:46:00|383.16|381.46|383.02|381.32|383.23|381.53|383.02|381.32|25
1730191570000|2024-10-29 08:46:10|382.99|381.29|382.94|381.24|382.99|381.29|382.9|381.2|17
1730191580000|2024-10-29 08:46:20|382.96|381.26|382.9|381.2|382.96|381.26|382.9|381.2|7
1730191590000|2024-10-29 08:46:30|382.91|381.21|382.76|381.06|382.92|381.22|382.73|381.03|20
1730191600000|2024-10-29 08:46:40|382.74|381.04|382.63|380.93|382.75|381.05|382.62|380.92|5
1730191610000|2024-10-29 08:46:50|382.59|380.89|382.77|381.07|382.77|381.07|382.58|380.88|14
1730191620000|2024-10-29 08:47:00|382.78|381.08|383.03|381.33|383.05|381.35|382.78|381.08|7
1730191630000|2024-10-29 08:47:10|383|381.3|382.93|381.23|383.03|381.33|382.91|381.21|13
1730191640000|2024-10-29 08:47:20|382.95|381.25|382.93|381.23|382.95|381.25|382.92|381.22|9
1730191650000|2024-10-29 08:47:30|382.94|381.24|382.84|381.14|382.94|381.24|382.84|381.14|11
1730191660000|2024-10-29 08:47:40|382.81|381.11|382.71|381.01|382.82|381.12|382.71|381.01|13
1730191670000|2024-10-29 08:47:50|382.7|381|382.75|381.05|382.76|381.06|382.64|380.94|16
1730191680000|2024-10-29 08:48:00|382.73|381.03|382.78|381.08|382.79|381.09|382.72|381.02|17
1730191690000|2024-10-29 08:48:10|382.79|381.09|382.8|381.1|382.8|381.1|382.77|381.07|12
1730191700000|2024-10-29 08:48:20|382.81|381.11|382.87|381.17|382.87|381.17|382.81|381.11|7
1730191710000|2024-10-29 08:48:30|382.88|381.18|382.92|381.22|382.92|381.22|382.88|381.18|7
1730191720000|2024-10-29 08:48:40|382.93|381.23|383.05|381.35|383.08|381.38|382.93|381.23|3
1730191730000|2024-10-29 08:48:50|383.06|381.36|383.06|381.36|383.06|381.36|383.06|381.36|1
1730191740000|2024-10-29 08:49:00|383.07|381.37|383.07|381.37|383.07|381.37|383.06|381.36|3
1730191750000|2024-10-29 08:49:10|383.06|381.36|383.07|381.37|383.07|381.37|383.03|381.33|6
1730191760000|2024-10-29 08:49:20|382.96|381.26|382.83|381.13|382.98|381.28|382.83|381.13|10
1730191770000|2024-10-29 08:49:30|382.81|381.11|382.73|381.03|382.81|381.11|382.73|381.03|17
1730191780000|2024-10-29 08:49:40|382.72|381.02|382.7|381|382.72|381.02|382.63|380.93|11
1730191790000|2024-10-29 08:49:50|382.69|380.99|382.74|381.04|382.8|381.1|382.69|380.99|11
1730191800000|2024-10-29 08:50:00|382.71|381.01|382.72|381.02|382.77|381.07|382.71|381.01|14
1730191810000|2024-10-29 08:50:10|382.74|381.04|382.65|380.95|382.74|381.04|382.65|380.95|15
1730191820000|2024-10-29 08:50:20|382.63|380.93|382.51|380.81|382.63|380.93|382.5|380.8|11
1730191830000|2024-10-29 08:50:30|382.49|380.79|382.27|380.57|382.49|380.79|382.2|380.5|20
1730191840000|2024-10-29 08:50:40|382.24|380.54|382.29|380.59|382.29|380.59|382.22|380.52|19
1730191850000|2024-10-29 08:50:50|382.3|380.6|382.32|380.62|382.34|380.64|382.3|380.6|17
1730191860000|2024-10-29 08:51:00|382.31|380.61|382.59|380.89|382.66|380.96|382.31|380.61|18
1730191870000|2024-10-29 08:51:10|382.58|380.88|382.59|380.89|382.68|380.98|382.58|380.88|22
1730191880000|2024-10-29 08:51:20|382.56|380.86|382.58|380.88|382.6|380.9|382.54|380.84|16
1730191890000|2024-10-29 08:51:30|382.55|380.85|382.57|380.87|382.65|380.95|382.55|380.85|17
1730191900000|2024-10-29 08:51:40|382.58|380.88|382.61|380.91|382.64|380.94|382.57|380.87|14
1730191910000|2024-10-29 08:51:50|382.63|380.93|382.6|380.9|382.66|380.96|382.59|380.89|15
1730191920000|2024-10-29 08:52:00|382.61|380.91|382.76|381.06|382.81|381.11|382.6|380.9|20
1730191930000|2024-10-29 08:52:10|382.79|381.09|382.52|380.82|382.88|381.18|382.44|380.74|16
1730191940000|2024-10-29 08:52:20|382.53|380.83|382.87|381.17|382.9|381.2|382.53|380.83|24
1730191950000|2024-10-29 08:52:30|382.84|381.14|382.95|381.25|382.95|381.25|382.84|381.14|13
1730191960000|2024-10-29 08:52:40|382.96|381.26|382.98|381.28|382.99|381.29|382.96|381.26|9
1730191970000|2024-10-29 08:52:50|382.99|381.29|382.91|381.21|382.99|381.29|382.9|381.2|16
1730191980000|2024-10-29 08:53:00|382.87|381.17|382.82|381.12|382.87|381.17|382.78|381.08|17
1730191990000|2024-10-29 08:53:10|382.81|381.11|382.98|381.28|382.98|381.28|382.81|381.11|12
1730192000000|2024-10-29 08:53:20|382.96|381.26|382.87|381.17|382.96|381.26|382.84|381.14|14
1730192010000|2024-10-29 08:53:30|382.85|381.15|382.85|381.15|382.87|381.17|382.81|381.11|20
1730192020000|2024-10-29 08:53:40|382.83|381.13|382.73|381.03|382.86|381.16|382.71|381.01|19
1730192030000|2024-10-29 08:53:50|382.74|381.04|382.57|380.87|382.74|381.04|382.57|380.87|20
1730192040000|2024-10-29 08:54:00|382.58|380.88|382.57|380.87|382.61|380.91|382.54|380.84|13
1730192050000|2024-10-29 08:54:10|382.58|380.88|382.63|380.93|382.63|380.93|382.55|380.85|20
1730192060000|2024-10-29 08:54:20|382.62|380.92|382.62|380.92|382.68|380.98|382.57|380.87|19
1730192070000|2024-10-29 08:54:30|382.63|380.93|382.62|380.92|382.65|380.95|382.6|380.9|6
1730192080000|2024-10-29 08:54:40|382.61|380.91|382.54|380.84|382.67|380.97|382.54|380.84|16
1730192090000|2024-10-29 08:54:50|382.55|380.85|382.56|380.86|382.56|380.86|382.52|380.82|8
1730192100000|2024-10-29 08:55:00|382.55|380.85|382.56|380.86|382.57|380.87|382.47|380.77|17
1730192110000|2024-10-29 08:55:10|382.55|380.85|382.54|380.84|382.57|380.87|382.51|380.81|13
1730192120000|2024-10-29 08:55:20|382.51|380.81|382.58|380.88|382.59|380.89|382.47|380.77|11
1730192130000|2024-10-29 08:55:30|382.49|380.79|382.28|380.58|382.49|380.79|382.27|380.57|12
1730192140000|2024-10-29 08:55:40|382.29|380.59|382.26|380.56|382.29|380.59|382.24|380.54|17
1730192150000|2024-10-29 08:55:50|382.27|380.57|382.2|380.5|382.27|380.57|382.2|380.5|22
1730192160000|2024-10-29 08:56:00|382.18|380.48|382.18|380.48|382.19|380.49|382.05|380.35|19
1730192170000|2024-10-29 08:56:10|382.17|380.47|382.34|380.64|382.34|380.64|382.17|380.47|18
1730192180000|2024-10-29 08:56:20|382.31|380.61|382.46|380.76|382.46|380.76|382.31|380.61|12
1730192190000|2024-10-29 08:56:30|382.47|380.77|382.51|380.81|382.69|380.99|382.47|380.77|22
1730192200000|2024-10-29 08:56:40|382.48|380.78|382.61|380.91|382.61|380.91|382.45|380.75|25
1730192210000|2024-10-29 08:56:50|382.59|380.89|382.7|381|382.71|381.01|382.59|380.89|15
1730192220000|2024-10-29 08:57:00|382.72|381.02|382.88|381.18|382.89|381.19|382.72|381.02|20
1730192230000|2024-10-29 08:57:10|382.83|381.13|382.97|381.27|382.98|381.28|382.81|381.11|17
1730192240000|2024-10-29 08:57:20|383|381.3|383.01|381.31|383.01|381.31|382.96|381.26|12
1730192250000|2024-10-29 08:57:30|383|381.3|383.14|381.44|383.14|381.44|382.97|381.27|14
1730192260000|2024-10-29 08:57:40|383.16|381.46|383.29|381.59|383.32|381.62|383.16|381.46|11
1730192270000|2024-10-29 08:57:50|383.33|381.63|383.38|381.68|383.41|381.71|383.33|381.63|19
1730192280000|2024-10-29 08:58:00|383.39|381.69|383.22|381.52|383.39|381.69|383.22|381.52|13
1730192290000|2024-10-29 08:58:10|383.24|381.54|383.26|381.56|383.26|381.56|383.22|381.52|13
1730192300000|2024-10-29 08:58:20|383.25|381.55|383.22|381.52|383.26|381.56|383.22|381.52|10
1730192320000|2024-10-29 08:58:40|383.21|381.51|383.21|381.51|383.21|381.51|383.21|381.51|1
1730192330000|2024-10-29 08:58:50|383.22|381.52|382.75|381.05|383.22|381.52|382.69|380.99|8
1730192340000|2024-10-29 08:59:00|382.74|381.04|382.93|381.23|382.93|381.23|382.73|381.03|19
1730192350000|2024-10-29 08:59:10|382.96|381.26|382.99|381.29|382.99|381.29|382.94|381.24|7
1730192360000|2024-10-29 08:59:20|382.96|381.26|382.83|381.13|382.96|381.26|382.83|381.13|16
1730192370000|2024-10-29 08:59:30|382.84|381.14|382.78|381.08|382.85|381.15|382.75|381.05|13
1730192380000|2024-10-29 08:59:40|382.79|381.09|382.81|381.11|382.82|381.12|382.76|381.06|16
1730192390000|2024-10-29 08:59:50|382.79|381.09|382.72|381.02|382.8|381.1|382.72|381.02|9
1730192400000|2024-10-29 09:00:00|382.73|381.03|382.66|380.96|382.8|381.1|382.64|380.94|18
1730192410000|2024-10-29 09:00:10|382.67|380.97|382.85|381.15|382.85|381.15|382.67|380.97|14
1730192420000|2024-10-29 09:00:20|382.86|381.16|382.9|381.2|382.9|381.2|382.86|381.16|12
1730192430000|2024-10-29 09:00:30|382.88|381.18|382.85|381.15|382.89|381.19|382.83|381.13|6
1730192440000|2024-10-29 09:00:40|382.86|381.16|382.67|380.97|382.86|381.16|382.66|380.96|8
1730192450000|2024-10-29 09:00:50|382.69|380.99|382.67|380.97|382.71|381.01|382.67|380.97|12
1730192460000|2024-10-29 09:01:00|382.68|380.98|382.72|381.02|382.72|381.02|382.68|380.98|14
1730192470000|2024-10-29 09:01:10|382.71|381.01|382.61|380.91|382.71|381.01|382.61|380.91|9
1730192480000|2024-10-29 09:01:20|382.6|380.9|382.65|380.95|382.65|380.95|382.6|380.9|5
1730192490000|2024-10-29 09:01:30|382.68|380.98|382.66|380.96|382.68|380.98|382.65|380.95|6
1730192500000|2024-10-29 09:01:40|382.67|380.97|382.59|380.89|382.73|381.03|382.59|380.89|11
1730192510000|2024-10-29 09:01:50|382.58|380.88|382.6|380.9|382.6|380.9|382.5|380.8|15
1730192520000|2024-10-29 09:02:00|382.59|380.89|382.48|380.78|382.59|380.89|382.43|380.73|14
1730192530000|2024-10-29 09:02:10|382.46|380.76|382.48|380.78|382.48|380.78|382.43|380.73|13
1730192540000|2024-10-29 09:02:20|382.49|380.79|382.66|380.96|382.67|380.97|382.49|380.79|12
1730192550000|2024-10-29 09:02:30|382.67|380.97|382.68|380.98|382.69|380.99|382.67|380.97|15
1730192560000|2024-10-29 09:02:40|382.67|380.97|382.54|380.84|382.68|380.98|382.52|380.82|22
1730192570000|2024-10-29 09:02:50|382.56|380.86|382.64|380.94|382.64|380.94|382.56|380.86|9
1730192580000|2024-10-29 09:03:00|382.65|380.95|382.77|381.07|382.78|381.08|382.65|380.95|23
1730192590000|2024-10-29 09:03:10|382.75|381.05|382.78|381.08|382.8|381.1|382.74|381.04|12
1730192600000|2024-10-29 09:03:20|382.8|381.1|382.94|381.24|382.94|381.24|382.78|381.08|13
1730192610000|2024-10-29 09:03:30|382.95|381.25|382.91|381.21|383.1|381.4|382.91|381.21|16
1730192620000|2024-10-29 09:03:40|382.93|381.23|382.94|381.24|382.97|381.27|382.93|381.23|10
1730192630000|2024-10-29 09:03:50|382.92|381.22|382.86|381.16|382.96|381.26|382.86|381.16|16
1730192640000|2024-10-29 09:04:00|382.87|381.17|382.93|381.23|382.93|381.23|382.85|381.15|14
1730192650000|2024-10-29 09:04:10|382.92|381.22|382.81|381.11|382.94|381.24|382.78|381.08|13
1730192660000|2024-10-29 09:04:20|382.83|381.13|382.9|381.2|382.9|381.2|382.83|381.13|10
1730192670000|2024-10-29 09:04:30|382.92|381.22|382.93|381.23|382.93|381.23|382.91|381.21|10
1730192680000|2024-10-29 09:04:40|382.92|381.22|382.79|381.09|382.93|381.23|382.78|381.08|13
1730192690000|2024-10-29 09:04:50|382.8|381.1|382.78|381.08|382.8|381.1|382.78|381.08|5
1730192700000|2024-10-29 09:05:00|382.77|381.07|382.49|380.79|382.77|381.07|382.47|380.77|6
1730192710000|2024-10-29 09:05:10|382.48|380.78|382.58|380.88|382.58|380.88|382.46|380.76|21
1730192720000|2024-10-29 09:05:20|382.57|380.87|382.55|380.85|382.57|380.87|382.51|380.81|16
1730192730000|2024-10-29 09:05:30|382.56|380.86|382.56|380.86|382.59|380.89|382.56|380.86|8
1730192740000|2024-10-29 09:05:40|382.57|380.87|382.66|380.96|382.67|380.97|382.57|380.87|14
1730192750000|2024-10-29 09:05:50|382.65|380.95|382.67|380.97|382.67|380.97|382.65|380.95|7
1730192760000|2024-10-29 09:06:00|382.72|381.02|382.68|380.98|382.72|381.02|382.67|380.97|10
1730192770000|2024-10-29 09:06:10|382.69|380.99|382.74|381.04|382.76|381.06|382.66|380.96|24
1730192780000|2024-10-29 09:06:20|382.73|381.03|382.58|380.88|382.74|381.04|382.49|380.79|21
1730192790000|2024-10-29 09:06:30|382.57|380.87|382.76|381.06|382.76|381.06|382.57|380.87|21
1730192800000|2024-10-29 09:06:40|382.75|381.05|382.76|381.06|382.77|381.07|382.74|381.04|13
1730192810000|2024-10-29 09:06:50|382.75|381.05|382.76|381.06|382.77|381.07|382.75|381.05|10
1730192820000|2024-10-29 09:07:00|382.74|381.04|382.61|380.91|382.74|381.04|382.6|380.9|10
1730192830000|2024-10-29 09:07:10|382.65|380.95|382.61|380.91|382.7|381|382.61|380.91|9
1730192840000|2024-10-29 09:07:20|382.62|380.92|382.64|380.94|382.66|380.96|382.62|380.92|8
1730192850000|2024-10-29 09:07:30|382.66|380.96|382.69|380.99|382.69|380.99|382.64|380.94|8
1730192860000|2024-10-29 09:07:40|382.68|380.98|382.73|381.03|382.77|381.07|382.68|380.98|16
1730192870000|2024-10-29 09:07:50|382.74|381.04|382.78|381.08|382.78|381.08|382.73|381.03|5
1730192880000|2024-10-29 09:08:00|382.76|381.06|382.82|381.12|382.82|381.12|382.75|381.05|10
1730192890000|2024-10-29 09:08:10|382.83|381.13|382.84|381.14|382.89|381.19|382.83|381.13|14
1730192900000|2024-10-29 09:08:20|382.83|381.13|382.67|380.97|382.84|381.14|382.64|380.94|24
1730192910000|2024-10-29 09:08:30|382.68|380.98|382.75|381.05|382.75|381.05|382.66|380.96|11
1730192920000|2024-10-29 09:08:40|382.76|381.06|382.78|381.08|382.78|381.08|382.74|381.04|10
1730192930000|2024-10-29 09:08:50|382.77|381.07|382.77|381.07|382.77|381.07|382.75|381.05|15
1730192940000|2024-10-29 09:09:00|382.76|381.06|382.77|381.07|382.77|381.07|382.75|381.05|11
1730192950000|2024-10-29 09:09:10|382.76|381.06|382.72|381.02|382.77|381.07|382.66|380.96|20
1730192960000|2024-10-29 09:09:20|382.71|381.01|382.74|381.04|382.79|381.09|382.71|381.01|7
1730192970000|2024-10-29 09:09:30|382.69|380.99|382.53|380.83|382.69|380.99|382.53|380.83|16
1730192980000|2024-10-29 09:09:40|382.51|380.81|382.49|380.79|382.51|380.81|382.47|380.77|11
1730192990000|2024-10-29 09:09:50|382.48|380.78|382.54|380.84|382.56|380.86|382.48|380.78|9
1730193000000|2024-10-29 09:10:00|382.55|380.85|382.5|380.8|382.55|380.85|382.5|380.8|7
1730193010000|2024-10-29 09:10:10|382.48|380.78|382.51|380.81|382.51|380.81|382.48|380.78|2
1730193020000|2024-10-29 09:10:20|382.52|380.82|382.51|380.81|382.63|380.93|382.49|380.79|16
1730193030000|2024-10-29 09:10:30|382.5|380.8|382.53|380.83|382.53|380.83|382.46|380.76|11
1730193040000|2024-10-29 09:10:40|382.54|380.84|382.56|380.86|382.6|380.9|382.54|380.84|11
1730193050000|2024-10-29 09:10:50|382.57|380.87|382.62|380.92|382.62|380.92|382.57|380.87|11
1730193060000|2024-10-29 09:11:00|382.61|380.91|382.65|380.95|382.66|380.96|382.6|380.9|11
1730193070000|2024-10-29 09:11:10|382.66|380.96|382.7|381|382.86|381.16|382.64|380.94|19
1730193080000|2024-10-29 09:11:20|382.69|380.99|382.62|380.92|382.69|380.99|382.61|380.91|16
1730193090000|2024-10-29 09:11:30|382.63|380.93|383.28|381.58|383.42|381.72|382.63|380.93|25
1730193100000|2024-10-29 09:11:40|383.29|381.59|383.26|381.56|383.29|381.59|383.19|381.49|9
1730193110000|2024-10-29 09:11:50|383.27|381.57|383.23|381.53|383.28|381.58|383.2|381.5|10
1730193120000|2024-10-29 09:12:00|383.25|381.55|383.24|381.54|383.25|381.55|383.23|381.53|9
1730193130000|2024-10-29 09:12:10|383.23|381.53|383.2|381.5|383.23|381.53|383.19|381.49|12
1730193140000|2024-10-29 09:12:20|383.18|381.48|383.17|381.47|383.19|381.49|383.17|381.47|5
1730193150000|2024-10-29 09:12:30|383.16|381.46|383.15|381.45|383.17|381.47|383.15|381.45|4
1730193160000|2024-10-29 09:12:40|383.16|381.46|383.15|381.45|383.16|381.46|383.07|381.37|10
1730193170000|2024-10-29 09:12:50|383.13|381.43|383.11|381.41|383.14|381.44|383.1|381.4|11
1730193180000|2024-10-29 09:13:00|383.1|381.4|382.96|381.26|383.13|381.43|382.94|381.24|14
1730193190000|2024-10-29 09:13:10|382.95|381.25|382.97|381.27|382.97|381.27|382.95|381.25|14
1730193200000|2024-10-29 09:13:20|382.96|381.26|382.95|381.25|382.97|381.27|382.95|381.25|6
1730193210000|2024-10-29 09:13:30|382.96|381.26|382.82|381.12|382.96|381.26|382.82|381.12|8
1730193220000|2024-10-29 09:13:40|382.79|381.09|382.76|381.06|382.8|381.1|382.75|381.05|11
1730193230000|2024-10-29 09:13:50|382.79|381.09|382.76|381.06|382.81|381.11|382.75|381.05|9
1730193240000|2024-10-29 09:14:00|382.77|381.07|382.62|380.92|382.77|381.07|382.61|380.91|12
1730193250000|2024-10-29 09:14:10|382.63|380.93|382.6|380.9|382.63|380.93|382.59|380.89|12
1730193260000|2024-10-29 09:14:20|382.63|380.93|382.63|380.93|382.64|380.94|382.61|380.91|11
1730193270000|2024-10-29 09:14:30|382.64|380.94|382.74|381.04|382.74|381.04|382.63|380.93|7
1730193280000|2024-10-29 09:14:40|382.73|381.03|382.73|381.03|382.73|381.03|382.68|380.98|10
1730193290000|2024-10-29 09:14:50|382.74|381.04|382.69|380.99|382.76|381.06|382.68|380.98|12
1730193300000|2024-10-29 09:15:00|382.71|381.01|382.69|380.99|382.73|381.03|382.68|380.98|6
1730193310000|2024-10-29 09:15:10|382.68|380.98|382.63|380.93|382.69|380.99|382.63|380.93|11
1730193320000|2024-10-29 09:15:20|382.64|380.94|383.05|381.35|383.28|381.58|382.64|380.94|15
1730193330000|2024-10-29 09:15:30|383.03|381.33|382.82|381.12|383.05|381.35|382.82|381.12|19
1730193340000|2024-10-29 09:15:40|382.81|381.11|382.81|381.11|382.81|381.11|382.81|381.11|1
1730193350000|2024-10-29 09:15:50|382.79|381.09|382.73|381.03|382.79|381.09|382.72|381.02|9
1730193360000|2024-10-29 09:16:00|382.72|381.02|382.71|381.01|382.75|381.05|382.71|381.01|6
1730193370000|2024-10-29 09:16:10|382.7|381|382.72|381.02|382.74|381.04|382.7|381|10
1730193380000|2024-10-29 09:16:20|382.7|381|382.69|380.99|382.7|381|382.69|380.99|2
1730193390000|2024-10-29 09:16:30|382.7|381|382.72|381.02|382.72|381.02|382.67|380.97|10
1730193400000|2024-10-29 09:16:40|382.69|380.99|382.69|380.99|382.71|381.01|382.68|380.98|8
1730193410000|2024-10-29 09:16:50|382.86|381.16|383.09|381.39|383.1|381.4|382.86|381.16|9
1730193420000|2024-10-29 09:17:00|383.1|381.4|383.1|381.4|383.11|381.41|383.06|381.36|12
1730193430000|2024-10-29 09:17:10|383.08|381.38|383.1|381.4|383.1|381.4|383.01|381.31|9
1730193440000|2024-10-29 09:17:20|383.09|381.39|383.13|381.43|383.14|381.44|383.08|381.38|13
1730193450000|2024-10-29 09:17:30|383.14|381.44|383.16|381.46|383.16|381.46|383.1|381.4|6
1730193460000|2024-10-29 09:17:40|383.15|381.45|383.18|381.48|383.18|381.48|383.13|381.43|8
1730193470000|2024-10-29 09:17:50|383.19|381.49|383.17|381.47|383.19|381.49|383.17|381.47|7
1730193480000|2024-10-29 09:18:00|383.16|381.46|383.18|381.48|383.19|381.49|383.14|381.44|10
1730193490000|2024-10-29 09:18:10|383.17|381.47|383.11|381.41|383.17|381.47|383.11|381.41|9
1730193500000|2024-10-29 09:18:20|383.07|381.37|383.01|381.31|383.08|381.38|383|381.3|9
1730193510000|2024-10-29 09:18:30|383|381.3|383|381.3|383.01|381.31|383|381.3|3
1730193520000|2024-10-29 09:18:40|382.99|381.29|382.97|381.27|382.99|381.29|382.97|381.27|2
1730193530000|2024-10-29 09:18:50|382.98|381.28|383.02|381.32|383.02|381.32|382.98|381.28|5
1730193540000|2024-10-29 09:19:00|383.01|381.31|383.05|381.35|383.06|381.36|383.01|381.31|14
1730193550000|2024-10-29 09:19:10|383.01|381.31|383.04|381.34|383.05|381.35|383.01|381.31|12
1730193560000|2024-10-29 09:19:20|383.05|381.35|383.05|381.35|383.05|381.35|383.02|381.32|18
1730193570000|2024-10-29 09:19:30|383.04|381.34|383.04|381.34|383.06|381.36|383.04|381.34|12
1730193580000|2024-10-29 09:19:40|383.05|381.35|383.09|381.39|383.09|381.39|383.04|381.34|16
1730193590000|2024-10-29 09:19:50|383.08|381.38|383.22|381.52|383.24|381.54|383.08|381.38|11
1730193600000|2024-10-29 09:20:00|383.23|381.53|383.24|381.54|383.24|381.54|383.19|381.49|15
1730193610000|2024-10-29 09:20:10|383.26|381.56|383.22|381.52|383.48|381.78|383.22|381.52|15
1730193620000|2024-10-29 09:20:20|383.23|381.53|383.32|381.62|383.33|381.63|383.23|381.53|12
1730193630000|2024-10-29 09:20:30|383.31|381.61|383.28|381.58|383.32|381.62|383.28|381.58|6
1730193640000|2024-10-29 09:20:40|383.32|381.62|383.3|381.6|383.33|381.63|383.28|381.58|16
1730193650000|2024-10-29 09:20:50|383.31|381.61|383.28|381.58|383.31|381.61|383.28|381.58|4
1730193660000|2024-10-29 09:21:00|383.26|381.56|383.28|381.58|383.28|381.58|383.26|381.56|5
1730193670000|2024-10-29 09:21:10|383.26|381.56|383.28|381.58|383.28|381.58|383.25|381.55|9
1730193680000|2024-10-29 09:21:20|383.27|381.57|383.2|381.5|383.28|381.58|383.2|381.5|6
1730193690000|2024-10-29 09:21:30|383.18|381.48|383.19|381.49|383.19|381.49|383.17|381.47|4
1730193700000|2024-10-29 09:21:40|383.18|381.48|383.31|381.61|383.31|381.61|383.18|381.48|12
1730193710000|2024-10-29 09:21:50|383.32|381.62|383.3|381.6|383.32|381.62|383.3|381.6|7
1730193720000|2024-10-29 09:22:00|383.31|381.61|383.32|381.62|383.32|381.62|383.3|381.6|6
1730193730000|2024-10-29 09:22:10|383.31|381.61|383.31|381.61|383.32|381.62|383.28|381.58|13
1730193740000|2024-10-29 09:22:20|383.29|381.59|383.3|381.6|383.3|381.6|383.28|381.58|10
1730193750000|2024-10-29 09:22:30|383.31|381.61|383.4|381.7|383.4|381.7|383.31|381.61|12
1730193760000|2024-10-29 09:22:40|383.41|381.71|383.47|381.77|383.47|381.77|383.41|381.71|7
1730193770000|2024-10-29 09:22:50|383.48|381.78|383.49|381.79|383.5|381.8|383.48|381.78|5
1730193780000|2024-10-29 09:23:00|383.5|381.8|383.73|382.03|383.73|382.03|383.5|381.8|2
1730193790000|2024-10-29 09:23:10|383.74|382.04|383.75|382.05|383.75|382.05|383.74|382.04|2
1730193800000|2024-10-29 09:23:20|383.76|382.06|383.77|382.07|383.77|382.07|383.76|382.06|2
1730193810000|2024-10-29 09:23:30|383.78|382.08|383.74|382.04|383.78|382.08|383.73|382.03|4
1730193820000|2024-10-29 09:23:40|383.75|382.05|383.8|382.1|383.8|382.1|383.75|382.05|6
1730193830000|2024-10-29 09:23:50|383.81|382.11|383.85|382.15|383.85|382.15|383.81|382.11|5
1730193840000|2024-10-29 09:24:00|383.84|382.14|383.81|382.11|383.84|382.14|383.78|382.08|3
1730193850000|2024-10-29 09:24:10|383.82|382.12|383.82|382.12|383.82|382.12|383.82|382.12|1
1730193860000|2024-10-29 09:24:20|383.83|382.13|383.8|382.1|383.83|382.13|383.8|382.1|2
1730193870000|2024-10-29 09:24:30|383.81|382.11|383.82|382.12|383.82|382.12|383.81|382.11|2
1730193890000|2024-10-29 09:24:50|383.73|382.03|383.73|382.03|383.73|382.03|383.73|382.03|1
1730193900000|2024-10-29 09:25:00|383.74|382.04|383.75|382.05|383.75|382.05|383.74|382.04|2
1730193910000|2024-10-29 09:25:10|383.76|382.06|383.89|382.19|383.89|382.19|383.76|382.06|10
1730193920000|2024-10-29 09:25:20|383.9|382.2|383.93|382.23|383.93|382.23|383.9|382.2|4
1730193930000|2024-10-29 09:25:30|383.92|382.22|384.03|382.33|384.03|382.33|383.92|382.22|7
1730193940000|2024-10-29 09:25:40|384.04|382.34|384.11|382.41|384.11|382.41|384.04|382.34|3
1730193950000|2024-10-29 09:25:50|384.12|382.42|384.09|382.39|384.12|382.42|384.08|382.38|3
1730193960000|2024-10-29 09:26:00|384.08|382.38|384.08|382.38|384.09|382.39|384.08|382.38|3
1730193970000|2024-10-29 09:26:10|384.04|382.34|384|382.3|384.04|382.34|383.98|382.28|4
1730193980000|2024-10-29 09:26:20|383.99|382.29|384.03|382.33|384.05|382.35|383.97|382.27|17
1730193990000|2024-10-29 09:26:30|384.02|382.32|384.02|382.32|384.05|382.35|384|382.3|7
1730194000000|2024-10-29 09:26:40|384.01|382.31|383.82|382.12|384.01|382.31|383.77|382.07|12
1730194010000|2024-10-29 09:26:50|383.83|382.13|383.75|382.05|383.84|382.14|383.71|382.01|12
1730194020000|2024-10-29 09:27:00|383.76|382.06|383.73|382.03|383.77|382.07|383.71|382.01|9
1730194030000|2024-10-29 09:27:10|383.74|382.04|383.78|382.08|383.8|382.1|383.74|382.04|17
1730194040000|2024-10-29 09:27:20|383.7|382|383.72|382.02|383.72|382.02|383.7|382|5
1730194050000|2024-10-29 09:27:30|383.73|382.03|383.81|382.11|383.82|382.12|383.73|382.03|4
1730194060000|2024-10-29 09:27:40|383.8|382.1|383.66|381.96|383.81|382.11|383.63|381.93|20
1730194070000|2024-10-29 09:27:50|383.65|381.95|383.52|381.82|383.66|381.96|383.44|381.74|24
1730194080000|2024-10-29 09:28:00|383.5|381.8|383.42|381.72|383.5|381.8|383.42|381.72|9
1730194090000|2024-10-29 09:28:10|383.43|381.73|383.49|381.79|383.49|381.79|383.43|381.73|6
1730194100000|2024-10-29 09:28:20|383.5|381.8|383.49|381.79|383.52|381.82|383.47|381.77|6
1730194110000|2024-10-29 09:28:30|383.5|381.8|383.53|381.83|383.53|381.83|383.5|381.8|4
1730194120000|2024-10-29 09:28:40|383.54|381.84|383.6|381.9|383.6|381.9|383.54|381.84|4
1730194130000|2024-10-29 09:28:50|383.61|381.91|383.59|381.89|383.62|381.92|383.57|381.87|5
1730194140000|2024-10-29 09:29:00|383.6|381.9|383.61|381.91|383.61|381.91|383.6|381.9|2
1730194150000|2024-10-29 09:29:10|383.54|381.84|383.54|381.84|383.54|381.84|383.54|381.84|1
1730194160000|2024-10-29 09:29:20|383.55|381.85|383.55|381.85|383.55|381.85|383.55|381.85|1
1730194170000|2024-10-29 09:29:30|383.56|381.86|383.55|381.85|383.56|381.86|383.55|381.85|2
1730194180000|2024-10-29 09:29:40|383.56|381.86|383.56|381.86|383.56|381.86|383.56|381.86|1
1730194190000|2024-10-29 09:29:50|383.57|381.87|383.66|381.96|383.66|381.96|383.57|381.87|4
1730194200000|2024-10-29 09:30:00|383.67|381.97|383.69|381.99|383.69|381.99|383.67|381.97|3
1730194210000|2024-10-29 09:30:10|383.7|382|383.53|381.83|383.7|382|383.52|381.82|18
1730194220000|2024-10-29 09:30:20|383.54|381.84|383.58|381.88|383.58|381.88|383.54|381.84|15
1730194230000|2024-10-29 09:30:30|383.57|381.87|383.57|381.87|383.59|381.89|383.57|381.87|5
1730194240000|2024-10-29 09:30:40|383.56|381.86|383.61|381.91|383.61|381.91|383.56|381.86|13
1730194250000|2024-10-29 09:30:50|383.6|381.9|383.52|381.82|383.6|381.9|383.47|381.77|15
1730194260000|2024-10-29 09:31:00|383.5|381.8|383.5|381.8|383.5|381.8|383.41|381.71|17
1730194270000|2024-10-29 09:31:10|383.49|381.79|383.57|381.87|383.57|381.87|383.49|381.79|18
1730194280000|2024-10-29 09:31:20|383.58|381.88|383.37|381.67|383.58|381.88|383.37|381.67|12
1730194290000|2024-10-29 09:31:30|383.38|381.68|383.46|381.76|383.46|381.76|383.38|381.68|11
1730194300000|2024-10-29 09:31:40|383.58|381.88|383.65|381.95|383.65|381.95|383.57|381.87|12
1730194310000|2024-10-29 09:31:50|383.64|381.94|383.66|381.96|383.66|381.96|383.64|381.94|5
1730194320000|2024-10-29 09:32:00|383.65|381.95|383.66|381.96|383.66|381.96|383.53|381.83|19
1730194330000|2024-10-29 09:32:10|383.65|381.95|383.66|381.96|383.66|381.96|383.64|381.94|7
1730194340000|2024-10-29 09:32:20|383.67|381.97|383.73|382.03|383.76|382.06|383.62|381.92|8
1730194350000|2024-10-29 09:32:30|383.74|382.04|383.77|382.07|383.78|382.08|383.73|382.03|14
1730194360000|2024-10-29 09:32:40|383.78|382.08|383.8|382.1|383.81|382.11|383.78|382.08|11
1730194370000|2024-10-29 09:32:50|383.77|382.07|383.78|382.08|383.78|382.08|383.75|382.05|5
1730194380000|2024-10-29 09:33:00|383.77|382.07|383.78|382.08|383.78|382.08|383.77|382.07|8
1730194390000|2024-10-29 09:33:10|383.79|382.09|383.83|382.13|383.83|382.13|383.76|382.06|14
1730194400000|2024-10-29 09:33:20|383.82|382.12|383.88|382.18|383.88|382.18|383.82|382.12|6
1730194410000|2024-10-29 09:33:30|383.86|382.16|384.15|382.45|384.15|382.45|383.86|382.16|16
1730194420000|2024-10-29 09:33:40|384.16|382.46|384.3|382.6|384.3|382.6|384.16|382.46|8
1730194430000|2024-10-29 09:33:50|384.31|382.61|384.36|382.66|384.36|382.66|384.31|382.61|10
1730194440000|2024-10-29 09:34:00|384.37|382.67|384.41|382.71|384.41|382.71|384.36|382.66|7
1730194450000|2024-10-29 09:34:10|384.42|382.72|384.43|382.73|384.43|382.73|384.42|382.72|2
1730194460000|2024-10-29 09:34:20|384.13|382.43|384.33|382.63|384.33|382.63|384.13|382.43|21
1730194470000|2024-10-29 09:34:30|384.34|382.64|384.4|382.7|384.4|382.7|384.34|382.64|5
1730194480000|2024-10-29 09:34:40|384.41|382.71|384.38|382.68|384.42|382.72|384.36|382.66|6
1730194490000|2024-10-29 09:34:50|384.39|382.69|384.37|382.67|384.42|382.72|384.33|382.63|8
1730194500000|2024-10-29 09:35:00|384.38|382.68|384.04|382.34|384.38|382.68|384.04|382.34|9
1730194510000|2024-10-29 09:35:10|384.02|382.32|383.86|382.16|384.04|382.34|383.84|382.14|18
1730194520000|2024-10-29 09:35:20|383.84|382.14|383.81|382.11|383.85|382.15|383.71|382.01|17
1730194530000|2024-10-29 09:35:30|383.82|382.12|383.88|382.18|383.88|382.18|383.82|382.12|7
1730194540000|2024-10-29 09:35:40|383.89|382.19|383.87|382.17|383.92|382.22|383.87|382.17|5
1730194550000|2024-10-29 09:35:50|383.85|382.15|383.92|382.22|383.92|382.22|383.85|382.15|9
1730194560000|2024-10-29 09:36:00|383.93|382.23|383.89|382.19|383.93|382.23|383.89|382.19|3
1730194570000|2024-10-29 09:36:10|383.85|382.15|383.8|382.1|383.85|382.15|383.71|382.01|14
1730194580000|2024-10-29 09:36:20|383.82|382.12|383.81|382.11|383.83|382.13|383.8|382.1|13
1730194590000|2024-10-29 09:36:30|383.83|382.13|384.14|382.44|384.17|382.47|383.8|382.1|21
1730194600000|2024-10-29 09:36:40|384.07|382.37|384.05|382.35|384.08|382.38|384.01|382.31|9
1730194610000|2024-10-29 09:36:50|384.06|382.36|384.08|382.38|384.08|382.38|384.06|382.36|3
1730194620000|2024-10-29 09:37:00|384.1|382.4|383.79|382.09|384.1|382.4|383.79|382.09|7
1730194630000|2024-10-29 09:37:10|383.83|382.13|383.8|382.1|383.83|382.13|383.8|382.1|6
1730194640000|2024-10-29 09:37:20|383.79|382.09|383.79|382.09|383.79|382.09|383.79|382.09|1
1730194690000|2024-10-29 09:38:10|383.76|382.06|383.75|382.05|383.76|382.06|383.73|382.03|11
1730194700000|2024-10-29 09:38:20|383.74|382.04|383.66|381.96|383.74|382.04|383.63|381.93|9
1730194710000|2024-10-29 09:38:30|383.63|381.93|383.58|381.88|383.63|381.93|383.54|381.84|10
1730194720000|2024-10-29 09:38:40|383.57|381.87|383.64|381.94|383.65|381.95|383.54|381.84|13
1730194730000|2024-10-29 09:38:50|383.68|381.98|383.71|382.01|383.71|382.01|383.68|381.98|11
1730194740000|2024-10-29 09:39:00|383.7|382|383.74|382.04|383.74|382.04|383.7|382|12
1730194750000|2024-10-29 09:39:10|383.75|382.05|383.85|382.15|383.91|382.21|383.75|382.05|13
1730194760000|2024-10-29 09:39:20|383.84|382.14|383.65|381.95|383.84|382.14|383.63|381.93|12
1730194770000|2024-10-29 09:39:30|383.68|381.98|383.66|381.96|383.7|382|383.66|381.96|13
1730194780000|2024-10-29 09:39:40|383.61|381.91|383.64|381.94|383.66|381.96|383.61|381.91|18
1730194790000|2024-10-29 09:39:50|383.65|381.95|383.6|381.9|383.65|381.95|383.6|381.9|4
1730194800000|2024-10-29 09:40:00|383.59|381.89|383.15|381.45|383.59|381.89|383.14|381.44|6
1730194810000|2024-10-29 09:40:10|383.16|381.46|383.48|381.78|383.54|381.84|383.16|381.46|16
1730194820000|2024-10-29 09:40:20|383.46|381.76|383.38|381.68|383.46|381.76|383.38|381.68|18
1730194830000|2024-10-29 09:40:30|383.37|381.67|383.2|381.5|383.42|381.72|383.2|381.5|15
1730194840000|2024-10-29 09:40:40|383.18|381.48|383.19|381.49|383.21|381.51|383.18|381.48|6
1730194850000|2024-10-29 09:40:50|383.2|381.5|383.38|381.68|383.47|381.77|383.2|381.5|20
1730194860000|2024-10-29 09:41:00|383.4|381.7|383.45|381.75|383.45|381.75|383.39|381.69|15
1730194870000|2024-10-29 09:41:10|383.46|381.76|383.48|381.78|383.53|381.83|383.39|381.69|19
1730194880000|2024-10-29 09:41:20|383.49|381.79|383.41|381.71|383.49|381.79|383.4|381.7|15
1730194890000|2024-10-29 09:41:30|383.42|381.72|383.33|381.63|383.42|381.72|383.32|381.62|11
1730194900000|2024-10-29 09:41:40|383.32|381.62|383.4|381.7|383.42|381.72|383.32|381.62|15
1730194910000|2024-10-29 09:41:50|383.41|381.71|383.61|381.91|383.87|382.17|383.41|381.71|18
1730194920000|2024-10-29 09:42:00|383.62|381.92|383.51|381.81|383.64|381.94|383.51|381.81|23
1730194930000|2024-10-29 09:42:10|383.5|381.8|383.4|381.7|383.5|381.8|383.36|381.66|8
1730194940000|2024-10-29 09:42:20|383.41|381.71|383.45|381.75|383.45|381.75|383.41|381.71|5
1730194950000|2024-10-29 09:42:30|383.46|381.76|383.41|381.71|383.49|381.79|383.39|381.69|7
1730194960000|2024-10-29 09:42:40|383.42|381.72|383.59|381.89|383.59|381.89|383.41|381.71|7
1730194970000|2024-10-29 09:42:50|383.61|381.91|383.67|381.97|383.67|381.97|383.61|381.91|8
1730194980000|2024-10-29 09:43:00|383.68|381.98|383.71|382.01|383.72|382.02|383.67|381.97|15
1730194990000|2024-10-29 09:43:10|383.72|382.02|383.86|382.16|383.86|382.16|383.72|382.02|9
1730195000000|2024-10-29 09:43:20|383.87|382.17|383.91|382.21|383.91|382.21|383.87|382.17|6
1730195010000|2024-10-29 09:43:30|383.94|382.24|383.97|382.27|383.97|382.27|383.94|382.24|3
1730195020000|2024-10-29 09:43:40|383.95|382.25|383.84|382.14|383.95|382.25|383.84|382.14|4
1730195040000|2024-10-29 09:44:00|383.87|382.17|383.85|382.15|383.87|382.17|383.85|382.15|3
1730195050000|2024-10-29 09:44:10|383.84|382.14|383.85|382.15|383.86|382.16|383.83|382.13|6
1730195060000|2024-10-29 09:44:20|383.86|382.16|383.87|382.17|383.87|382.17|383.86|382.16|4
1730195070000|2024-10-29 09:44:30|383.86|382.16|383.65|381.95|383.86|382.16|383.65|381.95|5
1730195080000|2024-10-29 09:44:40|383.58|381.88|383.61|381.91|383.61|381.91|383.55|381.85|11
1730195090000|2024-10-29 09:44:50|383.6|381.9|383.59|381.89|383.6|381.9|383.56|381.86|3
1730195100000|2024-10-29 09:45:00|383.57|381.87|383.53|381.83|383.59|381.89|383.53|381.83|6
1730195110000|2024-10-29 09:45:10|383.54|381.84|383.62|381.92|383.62|381.92|383.54|381.84|7
1730195120000|2024-10-29 09:45:20|383.63|381.93|383.68|381.98|383.68|381.98|383.63|381.93|6
1730195130000|2024-10-29 09:45:30|383.69|381.99|383.7|382|383.7|382|383.69|381.99|2
1730195140000|2024-10-29 09:45:40|383.62|381.92|383.63|381.93|383.63|381.93|383.59|381.89|6
1730195150000|2024-10-29 09:45:50|383.64|381.94|383.78|382.08|383.83|382.13|383.64|381.94|10
1730195160000|2024-10-29 09:46:00|383.79|382.09|383.74|382.04|383.84|382.14|383.74|382.04|13
1730195170000|2024-10-29 09:46:10|383.73|382.03|383.73|382.03|383.74|382.04|383.72|382.02|5
1730195180000|2024-10-29 09:46:20|383.75|382.05|383.81|382.11|383.81|382.11|383.74|382.04|16
1730195190000|2024-10-29 09:46:30|383.8|382.1|383.82|382.12|383.82|382.12|383.78|382.08|18
1730195200000|2024-10-29 09:46:40|383.83|382.13|383.85|382.15|383.85|382.15|383.83|382.13|3
1730195210000|2024-10-29 09:46:50|383.86|382.16|384.05|382.35|384.05|382.35|383.86|382.16|10
1730195220000|2024-10-29 09:47:00|384.07|382.37|384.2|382.5|384.2|382.5|384.07|382.37|12
1730195230000|2024-10-29 09:47:10|384.21|382.51|384.28|382.58|384.28|382.58|384.21|382.51|6
1730195240000|2024-10-29 09:47:20|384.29|382.59|384.39|382.69|384.39|382.69|384.29|382.59|11
1730195250000|2024-10-29 09:47:30|384.44|382.74|384.48|382.78|384.5|382.8|384.44|382.74|6
1730195260000|2024-10-29 09:47:40|384.49|382.79|384.47|382.77|384.51|382.81|384.47|382.77|9
1730195270000|2024-10-29 09:47:50|384.48|382.78|384.51|382.81|384.52|382.82|384.48|382.78|6
1730195280000|2024-10-29 09:48:00|384.5|382.8|384.41|382.71|384.5|382.8|384.4|382.7|5
1730195290000|2024-10-29 09:48:10|384.4|382.7|384.47|382.77|384.47|382.77|384.4|382.7|9
1730195300000|2024-10-29 09:48:20|384.45|382.75|384.52|382.82|384.55|382.85|384.45|382.75|6
1730195310000|2024-10-29 09:48:30|384.53|382.83|384.51|382.81|384.53|382.83|384.51|382.81|4
1730195320000|2024-10-29 09:48:40|384.5|382.8|384.36|382.66|384.5|382.8|384.35|382.65|7
1730195330000|2024-10-29 09:48:50|384.35|382.65|384.38|382.68|384.38|382.68|384.35|382.65|8
1730195340000|2024-10-29 09:49:00|384.27|382.57|384.25|382.55|384.27|382.57|384.21|382.51|15
1730195350000|2024-10-29 09:49:10|384.18|382.48|384.01|382.31|384.18|382.48|383.99|382.29|13
1730195360000|2024-10-29 09:49:20|384|382.3|383.92|382.22|384.01|382.31|383.92|382.22|7
1730195370000|2024-10-29 09:49:30|383.87|382.17|383.74|382.04|383.88|382.18|383.68|381.98|10
1730195380000|2024-10-29 09:49:40|383.73|382.03|383.74|382.04|383.75|382.05|383.73|382.03|10
1730195390000|2024-10-29 09:49:50|383.75|382.05|383.84|382.14|383.84|382.14|383.74|382.04|10
1730195400000|2024-10-29 09:50:00|383.82|382.12|383.78|382.08|383.82|382.12|383.75|382.05|5
1730195410000|2024-10-29 09:50:10|383.79|382.09|383.72|382.02|383.79|382.09|383.59|381.89|18
1730195420000|2024-10-29 09:50:20|383.73|382.03|383.76|382.06|383.76|382.06|383.73|382.03|6
1730195430000|2024-10-29 09:50:30|383.77|382.07|383.82|382.12|383.82|382.12|383.77|382.07|6
1730195440000|2024-10-29 09:50:40|383.83|382.13|383.79|382.09|383.84|382.14|383.76|382.06|6
1730195450000|2024-10-29 09:50:50|383.8|382.1|384.04|382.34|384.04|382.34|383.8|382.1|14
1730195460000|2024-10-29 09:51:00|384.05|382.35|384.18|382.48|384.18|382.48|384.05|382.35|7
1730195470000|2024-10-29 09:51:10|384.19|382.49|384.22|382.52|384.22|382.52|384.19|382.49|4
1730195480000|2024-10-29 09:51:20|384.23|382.53|384.12|382.42|384.23|382.53|384.12|382.42|3
1730195490000|2024-10-29 09:51:30|384.13|382.43|384.13|382.43|384.13|382.43|384.13|382.43|1
1730195500000|2024-10-29 09:51:40|384.14|382.44|384.17|382.47|384.17|382.47|384.12|382.42|12
1730195510000|2024-10-29 09:51:50|384.16|382.46|384.06|382.36|384.16|382.46|384.01|382.31|8
1730195520000|2024-10-29 09:52:00|384.07|382.37|383.89|382.19|384.09|382.39|383.89|382.19|13
1730195530000|2024-10-29 09:52:10|383.88|382.18|383.86|382.16|383.89|382.19|383.86|382.16|4
1730195540000|2024-10-29 09:52:20|383.87|382.17|383.97|382.27|383.97|382.27|383.87|382.17|12
1730195550000|2024-10-29 09:52:30|383.9|382.2|383.77|382.07|383.9|382.2|383.77|382.07|8
1730195560000|2024-10-29 09:52:40|383.76|382.06|383.89|382.19|383.89|382.19|383.75|382.05|8
1730195580000|2024-10-29 09:53:00|383.93|382.23|383.93|382.23|383.95|382.25|383.93|382.23|4
1730195590000|2024-10-29 09:53:10|383.94|382.24|384.35|382.65|384.35|382.65|383.94|382.24|20
1730195600000|2024-10-29 09:53:20|384.34|382.64|384.27|382.57|384.34|382.64|384.27|382.57|16
1730195610000|2024-10-29 09:53:30|384.22|382.52|384.09|382.39|384.22|382.52|384.08|382.38|18
1730195620000|2024-10-29 09:53:40|384.1|382.4|384.1|382.4|384.1|382.4|384.08|382.38|6
1730195630000|2024-10-29 09:53:50|384.11|382.41|384.2|382.5|384.2|382.5|384.11|382.41|11
1730195640000|2024-10-29 09:54:00|384.19|382.49|384.2|382.5|384.2|382.5|384.19|382.49|2
1730195650000|2024-10-29 09:54:10|384.19|382.49|384.19|382.49|384.19|382.49|384.19|382.49|1
1730195660000|2024-10-29 09:54:20|384.18|382.48|384.08|382.38|384.18|382.48|384.07|382.37|8
1730195670000|2024-10-29 09:54:30|384.09|382.39|384.1|382.4|384.1|382.4|384.09|382.39|4
1730195680000|2024-10-29 09:54:40|384.08|382.38|384.26|382.56|384.27|382.57|384.08|382.38|8
1730195690000|2024-10-29 09:54:50|384.25|382.55|384.24|382.54|384.25|382.55|384.24|382.54|2
1730195700000|2024-10-29 09:55:00|384.23|382.53|384.25|382.55|384.3|382.6|384.22|382.52|12
1730195710000|2024-10-29 09:55:10|384.28|382.58|384.47|382.77|384.5|382.8|384.27|382.57|16
1730195730000|2024-10-29 09:55:30|384.54|382.84|384.55|382.85|384.55|382.85|384.53|382.83|4
1730195740000|2024-10-29 09:55:40|384.56|382.86|384.52|382.82|384.58|382.88|384.51|382.81|17
1730195750000|2024-10-29 09:55:50|384.53|382.83|384.61|382.91|384.63|382.93|384.53|382.83|9
1730195760000|2024-10-29 09:56:00|384.62|382.92|384.69|382.99|384.69|382.99|384.62|382.92|10
1730195770000|2024-10-29 09:56:10|384.7|383|384.7|383|384.7|383|384.7|383|1
1730195780000|2024-10-29 09:56:20|384.72|383.02|384.74|383.04|384.74|383.04|384.72|383.02|3
1730195790000|2024-10-29 09:56:30|384.75|383.05|384.77|383.07|384.77|383.07|384.75|383.05|3
1730195800000|2024-10-29 09:56:40|384.82|383.12|384.83|383.13|384.83|383.13|384.82|383.12|6
1730195810000|2024-10-29 09:56:50|384.82|383.12|384.69|382.99|384.82|383.12|384.69|382.99|6
1730195820000|2024-10-29 09:57:00|384.68|382.98|384.67|382.97|384.7|383|384.67|382.97|7
1730195830000|2024-10-29 09:57:10|384.68|382.98|384.71|383.01|384.75|383.05|384.68|382.98|9
1730195840000|2024-10-29 09:57:20|384.72|383.02|384.73|383.03|384.74|383.04|384.72|383.02|10
1730195850000|2024-10-29 09:57:30|384.72|383.02|384.72|383.02|384.72|383.02|384.68|382.98|5
1730195860000|2024-10-29 09:57:40|384.75|383.05|384.73|383.03|384.75|383.05|384.73|383.03|9
1730195870000|2024-10-29 09:57:50|384.72|383.02|384.67|382.97|384.72|383.02|384.63|382.93|6
1730195880000|2024-10-29 09:58:00|384.66|382.96|384.69|382.99|384.7|383|384.66|382.96|5
1730195890000|2024-10-29 09:58:10|384.73|383.03|384.67|382.97|384.73|383.03|384.67|382.97|11
1730195900000|2024-10-29 09:58:20|384.66|382.96|384.53|382.83|384.66|382.96|384.53|382.83|11
1730195910000|2024-10-29 09:58:30|384.54|382.84|384.58|382.88|384.58|382.88|384.53|382.83|9
1730195920000|2024-10-29 09:58:40|384.6|382.9|384.57|382.87|384.61|382.91|384.53|382.83|9
1730195930000|2024-10-29 09:58:50|384.58|382.88|384.66|382.96|384.66|382.96|384.58|382.88|7
1730195940000|2024-10-29 09:59:00|384.65|382.95|384.7|383|384.7|383|384.64|382.94|7
1730195950000|2024-10-29 09:59:10|384.76|383.06|384.62|382.92|384.79|383.09|384.61|382.91|14
1730195960000|2024-10-29 09:59:20|384.63|382.93|384.63|382.93|384.66|382.96|384.63|382.93|12
1730195970000|2024-10-29 09:59:30|384.65|382.95|384.63|382.93|384.68|382.98|384.63|382.93|12
1730195980000|2024-10-29 09:59:40|384.65|382.95|384.63|382.93|384.65|382.95|384.63|382.93|2
1730195990000|2024-10-29 09:59:50|384.65|382.95|384.7|383|384.72|383.02|384.65|382.95|6
1730196000000|2024-10-29 10:00:00|384.74|383.04|384.88|383.18|384.88|383.18|384.74|383.04|6
1730196020000|2024-10-29 10:00:20|384.89|383.19|384.88|383.18|384.89|383.19|384.88|383.18|2
1730196040000|2024-10-29 10:00:40|384.89|383.19|384.92|383.22|384.92|383.22|384.89|383.19|4
1730196050000|2024-10-29 10:00:50|384.93|383.23|384.95|383.25|384.95|383.25|384.93|383.23|3
1730196060000|2024-10-29 10:01:00|384.94|383.24|384.92|383.22|384.95|383.25|384.9|383.2|6
1730196070000|2024-10-29 10:01:10|384.93|383.23|385.37|383.67|385.37|383.67|384.93|383.23|10
1730196080000|2024-10-29 10:01:20|385.34|383.64|385.38|383.68|385.38|383.68|385.34|383.64|4
1730196090000|2024-10-29 10:01:30|385.39|383.69|385.38|383.68|385.39|383.69|385.38|383.68|4
1730196100000|2024-10-29 10:01:40|385.39|383.69|385.33|383.63|385.39|383.69|385.33|383.63|11
1730196110000|2024-10-29 10:01:50|385.35|383.65|385.31|383.61|385.37|383.67|385.31|383.61|4
1730196120000|2024-10-29 10:02:00|385.3|383.6|385.3|383.6|385.37|383.67|385.2|383.5|9
1730196130000|2024-10-29 10:02:10|385.31|383.61|385.31|383.61|385.31|383.61|385.24|383.54|8
1730196140000|2024-10-29 10:02:20|385.32|383.62|385.37|383.67|385.37|383.67|385.32|383.62|2
1730196150000|2024-10-29 10:02:30|385.38|383.68|385.41|383.71|385.41|383.71|385.38|383.68|4
1730196160000|2024-10-29 10:02:40|385.37|383.67|385.38|383.68|385.38|383.68|385.37|383.67|2
1730196170000|2024-10-29 10:02:50|385.39|383.69|385.37|383.67|385.4|383.7|385.37|383.67|4
1730196180000|2024-10-29 10:03:00|385.38|383.68|385.41|383.71|385.41|383.71|385.38|383.68|4
1730196190000|2024-10-29 10:03:10|385.42|383.72|385.53|383.83|385.53|383.83|385.42|383.72|5
1730196200000|2024-10-29 10:03:20|385.54|383.84|385.56|383.86|385.56|383.86|385.54|383.84|3
1730196210000|2024-10-29 10:03:30|385.57|383.87|385.62|383.92|385.67|383.97|385.57|383.87|7
1730196220000|2024-10-29 10:03:40|385.63|383.93|385.49|383.79|385.64|383.94|385.48|383.78|9
1730196230000|2024-10-29 10:03:50|385.5|383.8|385.6|383.9|385.68|383.98|385.49|383.79|12
1730196240000|2024-10-29 10:04:00|385.61|383.91|385.66|383.96|385.66|383.96|385.61|383.91|5
1730196250000|2024-10-29 10:04:10|385.64|383.94|385.65|383.95|385.65|383.95|385.64|383.94|2
1730196260000|2024-10-29 10:04:20|385.66|383.96|385.66|383.96|385.66|383.96|385.66|383.96|1
1730196270000|2024-10-29 10:04:30|385.65|383.95|385.66|383.96|385.66|383.96|385.62|383.92|5
1730196280000|2024-10-29 10:04:40|385.67|383.97|385.67|383.97|385.67|383.97|385.67|383.97|1
1730196290000|2024-10-29 10:04:50|385.66|383.96|385.5|383.8|385.67|383.97|385.5|383.8|5
1730196300000|2024-10-29 10:05:00|385.48|383.78|385.18|383.48|385.48|383.78|385.12|383.42|17
1730196310000|2024-10-29 10:05:10|385.17|383.47|385.16|383.46|385.17|383.47|385.13|383.43|5
1730196320000|2024-10-29 10:05:20|385.14|383.44|385.11|383.41|385.15|383.45|385.1|383.4|7
1730196330000|2024-10-29 10:05:30|385.12|383.42|385.06|383.36|385.14|383.44|385.04|383.34|7
1730196340000|2024-10-29 10:05:40|385.07|383.37|385.07|383.37|385.07|383.37|385.07|383.37|1
1730196350000|2024-10-29 10:05:50|385.06|383.36|385.06|383.36|385.06|383.36|385.06|383.36|1
1730196360000|2024-10-29 10:06:00|384.99|383.29|384.9|383.2|384.99|383.29|384.9|383.2|4
1730196370000|2024-10-29 10:06:10|384.91|383.21|384.92|383.22|384.92|383.22|384.91|383.21|2
1730196380000|2024-10-29 10:06:20|384.93|383.23|385.02|383.32|385.02|383.32|384.93|383.23|5
1730196390000|2024-10-29 10:06:30|385.03|383.33|384.88|383.18|385.03|383.33|384.88|383.18|7
1730196400000|2024-10-29 10:06:40|384.9|383.2|384.92|383.22|384.95|383.25|384.9|383.2|6
1730196410000|2024-10-29 10:06:50|384.88|383.18|384.84|383.14|384.91|383.21|384.84|383.14|8
1730196420000|2024-10-29 10:07:00|384.85|383.15|384.91|383.21|384.91|383.21|384.83|383.13|13
1730196430000|2024-10-29 10:07:10|384.92|383.22|384.95|383.25|384.95|383.25|384.91|383.21|8
1730196440000|2024-10-29 10:07:20|385.03|383.33|385.07|383.37|385.07|383.37|385.01|383.31|7
1730196450000|2024-10-29 10:07:30|385.1|383.4|385.23|383.53|385.23|383.53|385.1|383.4|11
1730196460000|2024-10-29 10:07:40|385.22|383.52|385.28|383.58|385.29|383.59|385.22|383.52|11
1730196470000|2024-10-29 10:07:50|385.29|383.59|385.22|383.52|385.33|383.63|385.21|383.51|11
1730196480000|2024-10-29 10:08:00|385.23|383.53|385.24|383.54|385.24|383.54|385.23|383.53|2
1730196490000|2024-10-29 10:08:10|385.3|383.6|385.23|383.53|385.33|383.63|385.23|383.53|15
1730196500000|2024-10-29 10:08:20|385.22|383.52|385.21|383.51|385.23|383.53|385.2|383.5|8
1730196510000|2024-10-29 10:08:30|385.2|383.5|385.2|383.5|385.2|383.5|385.2|383.5|1
1730196520000|2024-10-29 10:08:40|385.21|383.51|385.21|383.51|385.31|383.61|385.2|383.5|17
1730196530000|2024-10-29 10:08:50|385.23|383.53|385.22|383.52|385.23|383.53|385.21|383.51|6
1730196540000|2024-10-29 10:09:00|385.23|383.53|385.31|383.61|385.31|383.61|385.22|383.52|8
1730196550000|2024-10-29 10:09:10|385.33|383.63|385.32|383.62|385.33|383.63|385.3|383.6|14
1730196560000|2024-10-29 10:09:20|385.29|383.59|385.3|383.6|385.32|383.62|385.29|383.59|8
1730196570000|2024-10-29 10:09:30|385.29|383.59|385.17|383.47|385.29|383.59|385.17|383.47|6
1730196600000|2024-10-29 10:10:00|385.05|383.35|384.93|383.23|385.05|383.35|384.93|383.23|5
1730196610000|2024-10-29 10:10:10|384.73|383.03|384.53|382.83|384.73|383.03|384.53|382.83|4
1730196620000|2024-10-29 10:10:20|384.51|382.81|384.54|382.84|384.62|382.92|384.51|382.81|18
1730196630000|2024-10-29 10:10:30|384.45|382.75|384.41|382.71|384.5|382.8|384.41|382.71|15
1730196640000|2024-10-29 10:10:40|384.42|382.72|384.31|382.61|384.42|382.72|384.29|382.59|16
1730196650000|2024-10-29 10:10:50|384.32|382.62|384.22|382.52|384.33|382.63|384.22|382.52|13
1730196660000|2024-10-29 10:11:00|384.21|382.51|384.1|382.4|384.21|382.51|384.1|382.4|10
1730196670000|2024-10-29 10:11:10|384.05|382.35|384.08|382.38|384.11|382.41|384.04|382.34|14
1730196680000|2024-10-29 10:11:20|384.1|382.4|384.21|382.51|384.31|382.61|384.09|382.39|16
1730196690000|2024-10-29 10:11:30|384.23|382.53|384.03|382.33|384.23|382.53|384.03|382.33|13
1730196700000|2024-10-29 10:11:40|384.02|382.32|384.09|382.39|384.09|382.39|384.02|382.32|6
1730196710000|2024-10-29 10:11:50|384.11|382.41|384.19|382.49|384.21|382.51|384.11|382.41|12
1730196720000|2024-10-29 10:12:00|384.15|382.45|384.24|382.54|384.26|382.56|384.15|382.45|17
1730196730000|2024-10-29 10:12:10|384.25|382.55|384.36|382.66|384.37|382.67|384.25|382.55|13
1730196740000|2024-10-29 10:12:20|384.35|382.65|384.24|382.54|384.35|382.65|384.23|382.53|12
1730196750000|2024-10-29 10:12:30|384.25|382.55|384.24|382.54|384.33|382.63|384.23|382.53|19
1730196760000|2024-10-29 10:12:40|384.23|382.53|383.96|382.26|384.23|382.53|383.95|382.25|15
1730196770000|2024-10-29 10:12:50|383.98|382.28|383.72|382.02|383.99|382.29|383.72|382.02|16
1730196780000|2024-10-29 10:13:00|383.73|382.03|384.14|382.44|384.21|382.51|383.73|382.03|18
1730196790000|2024-10-29 10:13:10|384.16|382.46|384.13|382.43|384.23|382.53|384.13|382.43|11
1730196800000|2024-10-29 10:13:20|384.12|382.42|384.13|382.43|384.14|382.44|384.11|382.41|6
1730196810000|2024-10-29 10:13:30|384.12|382.42|383.99|382.29|384.12|382.42|383.97|382.27|11
1730196820000|2024-10-29 10:13:40|383.94|382.24|384.02|382.32|384.1|382.4|383.93|382.23|15
1730196830000|2024-10-29 10:13:50|384.03|382.33|384.56|382.86|384.68|382.98|384.03|382.33|11
1730196840000|2024-10-29 10:14:00|384.52|382.82|384.6|382.9|384.6|382.9|384.52|382.82|17
1730196850000|2024-10-29 10:14:10|384.59|382.89|384.53|382.83|384.59|382.89|384.51|382.81|19
1730196860000|2024-10-29 10:14:20|384.54|382.84|384.34|382.64|384.54|382.84|384.29|382.59|11
1730196870000|2024-10-29 10:14:30|384.33|382.63|384.34|382.64|384.35|382.65|384.31|382.61|12
1730196880000|2024-10-29 10:14:40|384.33|382.63|384.34|382.64|384.34|382.64|384.3|382.6|6
1730196890000|2024-10-29 10:14:50|384.3|382.6|384.26|382.56|384.33|382.63|384.26|382.56|4
1730196900000|2024-10-29 10:15:00|384.29|382.59|384.24|382.54|384.34|382.64|384.21|382.51|11
1730196910000|2024-10-29 10:15:10|384.23|382.53|384.21|382.51|384.28|382.58|384.19|382.49|18
1730196920000|2024-10-29 10:15:20|384.22|382.52|384.12|382.42|384.22|382.52|384.07|382.37|14
1730196930000|2024-10-29 10:15:30|384.14|382.44|383.94|382.24|384.15|382.45|383.9|382.2|13
1730196940000|2024-10-29 10:15:40|383.92|382.22|383.81|382.11|383.94|382.24|383.81|382.11|13
1730196950000|2024-10-29 10:15:50|383.84|382.14|383.84|382.14|383.86|382.16|383.83|382.13|7
1730196960000|2024-10-29 10:16:00|383.85|382.15|384.13|382.43|384.13|382.43|383.85|382.15|16
1730196970000|2024-10-29 10:16:10|384.09|382.39|384.09|382.39|384.12|382.42|384.08|382.38|15
1730196980000|2024-10-29 10:16:20|384.03|382.33|383.95|382.25|384.05|382.35|383.94|382.24|7
1730196990000|2024-10-29 10:16:30|383.94|382.24|383.84|382.14|383.94|382.24|383.83|382.13|9
1730197000000|2024-10-29 10:16:40|383.85|382.15|383.88|382.18|383.89|382.19|383.81|382.11|12
1730197010000|2024-10-29 10:16:50|383.85|382.15|383.84|382.14|383.86|382.16|383.82|382.12|9
1730197020000|2024-10-29 10:17:00|383.89|382.19|383.84|382.14|383.89|382.19|383.84|382.14|8
1730197060000|2024-10-29 10:17:40|383.85|382.15|383.93|382.23|383.94|382.24|383.85|382.15|9
1730197070000|2024-10-29 10:17:50|383.94|382.24|383.93|382.23|383.94|382.24|383.93|382.23|2
1730197080000|2024-10-29 10:18:00|383.95|382.25|383.93|382.23|383.95|382.25|383.91|382.21|9
1730197090000|2024-10-29 10:18:10|383.94|382.24|383.97|382.27|384|382.3|383.94|382.24|7
1730197100000|2024-10-29 10:18:20|383.91|382.21|383.77|382.07|383.93|382.23|383.77|382.07|7
1730197120000|2024-10-29 10:18:40|383.8|382.1|383.8|382.1|383.8|382.1|383.8|382.1|1
1730197130000|2024-10-29 10:18:50|383.79|382.09|383.57|381.87|383.79|382.09|383.56|381.86|15
1730197140000|2024-10-29 10:19:00|383.53|381.83|383.38|381.68|383.53|381.83|383.37|381.67|11
1730197150000|2024-10-29 10:19:10|383.36|381.66|383.14|381.44|383.37|381.67|383.13|381.43|21
1730197160000|2024-10-29 10:19:20|383.13|381.43|383.01|381.31|383.13|381.43|383|381.3|16
1730197170000|2024-10-29 10:19:30|383|381.3|382.81|381.11|383|381.3|382.81|381.11|13
1730197180000|2024-10-29 10:19:40|382.8|381.1|382.54|380.84|382.83|381.13|382.5|380.8|14
1730197190000|2024-10-29 10:19:50|382.5|380.8|382.4|380.7|382.5|380.8|382.4|380.7|11
1730197200000|2024-10-29 10:20:00|382.39|380.69|382.5|380.8|382.5|380.8|382.28|380.58|17
1730197210000|2024-10-29 10:20:10|382.51|380.81|382.5|380.8|382.51|380.81|382.5|380.8|2
1730197220000|2024-10-29 10:20:20|382.51|380.81|382.55|380.85|382.6|380.9|382.5|380.8|11
1730197230000|2024-10-29 10:20:30|382.56|380.86|382.54|380.84|382.6|380.9|382.52|380.82|16
1730197240000|2024-10-29 10:20:40|382.51|380.81|382.36|380.66|382.54|380.84|382.32|380.62|18
1730197250000|2024-10-29 10:20:50|382.38|380.68|382.93|381.23|382.93|381.23|382.38|380.68|17
1730197260000|2024-10-29 10:21:00|382.95|381.25|382.95|381.25|383.04|381.34|382.84|381.14|16
1730197270000|2024-10-29 10:21:10|382.88|381.18|382.73|381.03|382.88|381.18|382.73|381.03|17
1730197280000|2024-10-29 10:21:20|382.74|381.04|382.72|381.02|382.79|381.09|382.72|381.02|12
1730197290000|2024-10-29 10:21:30|382.76|381.06|382.72|381.02|382.77|381.07|382.65|380.95|13
1730197300000|2024-10-29 10:21:40|382.77|381.07|382.67|380.97|382.77|381.07|382.62|380.92|8
1730197310000|2024-10-29 10:21:50|382.63|380.93|382.54|380.84|382.63|380.93|382.54|380.84|10
1730197320000|2024-10-29 10:22:00|382.55|380.85|382.55|380.85|382.6|380.9|382.46|380.76|20
1730197330000|2024-10-29 10:22:10|382.56|380.86|382.45|380.75|382.56|380.86|382.35|380.65|17
1730197340000|2024-10-29 10:22:20|382.43|380.73|382.46|380.76|382.49|380.79|382.4|380.7|11
1730197350000|2024-10-29 10:22:30|382.47|380.77|382.34|380.64|382.54|380.84|382.34|380.64|8
1730197360000|2024-10-29 10:22:40|382.35|380.65|382.41|380.71|382.41|380.71|382.35|380.65|7
1730197370000|2024-10-29 10:22:50|382.42|380.72|382.72|381.02|382.72|381.02|382.42|380.72|5
1730197380000|2024-10-29 10:23:00|382.65|380.95|382.82|381.12|382.82|381.12|382.63|380.93|13
1730197390000|2024-10-29 10:23:10|382.85|381.15|382.88|381.18|382.88|381.18|382.79|381.09|14
1730197400000|2024-10-29 10:23:20|382.84|381.14|383.01|381.31|383.01|381.31|382.8|381.1|8
1730197410000|2024-10-29 10:23:30|382.93|381.23|383.03|381.33|383.03|381.33|382.93|381.23|4
1730197420000|2024-10-29 10:23:40|383.04|381.34|383.28|381.58|383.28|381.58|383.04|381.34|9
1730197430000|2024-10-29 10:23:50|383.2|381.5|383.05|381.35|383.28|381.58|383.05|381.35|7
1730197440000|2024-10-29 10:24:00|383.06|381.36|382.97|381.27|383.06|381.36|382.93|381.23|15
1730197450000|2024-10-29 10:24:10|383|381.3|382.99|381.29|383.08|381.38|382.88|381.18|21
1730197460000|2024-10-29 10:24:20|383|381.3|382.87|381.17|383|381.3|382.75|381.05|20
1730197470000|2024-10-29 10:24:30|382.86|381.16|382.87|381.17|382.89|381.19|382.81|381.11|14
1730197480000|2024-10-29 10:24:40|382.85|381.15|382.99|381.29|383.03|381.33|382.84|381.14|19
1730197490000|2024-10-29 10:24:50|382.97|381.27|383|381.3|383.01|381.31|382.96|381.26|7
1730197500000|2024-10-29 10:25:00|382.94|381.24|382.7|381|382.94|381.24|382.7|381|14
1730197510000|2024-10-29 10:25:10|382.69|380.99|382.68|380.98|382.76|381.06|382.59|380.89|15
1730197520000|2024-10-29 10:25:20|382.69|380.99|382.71|381.01|382.74|381.04|382.66|380.96|10
1730197530000|2024-10-29 10:25:30|382.69|380.99|382.49|380.79|382.7|381|382.49|380.79|23
1730197540000|2024-10-29 10:25:40|382.5|380.8|382.73|381.03|382.73|381.03|382.5|380.8|17
1730197550000|2024-10-29 10:25:50|382.78|381.08|382.93|381.23|383|381.3|382.75|381.05|14
1730197560000|2024-10-29 10:26:00|382.94|381.24|383.16|381.46|383.16|381.46|382.94|381.24|14
1730197570000|2024-10-29 10:26:10|383.13|381.43|383.09|381.39|383.13|381.43|383.01|381.31|11
1730197580000|2024-10-29 10:26:20|383.1|381.4|383.15|381.45|383.15|381.45|383.1|381.4|9
1730197590000|2024-10-29 10:26:30|383.16|381.46|383.1|381.4|383.3|381.6|383.09|381.39|12
1730197600000|2024-10-29 10:26:40|383.11|381.41|383.16|381.46|383.16|381.46|383.11|381.41|3
1730197610000|2024-10-29 10:26:50|383.21|381.51|383.27|381.57|383.28|381.58|383.21|381.51|6
1730197620000|2024-10-29 10:27:00|383.23|381.53|383.08|381.38|383.27|381.57|383.06|381.36|20
1730197630000|2024-10-29 10:27:10|383.06|381.36|383.11|381.41|383.11|381.41|383.06|381.36|14
1730197640000|2024-10-29 10:27:20|383.09|381.39|383.08|381.38|383.11|381.41|383.08|381.38|14
1730197650000|2024-10-29 10:27:30|383.09|381.39|383.02|381.32|383.09|381.39|382.92|381.22|12
1730197660000|2024-10-29 10:27:40|382.99|381.29|382.67|380.97|383.01|381.31|382.64|380.94|21
1730197670000|2024-10-29 10:27:50|382.68|380.98|382.7|381|382.88|381.18|382.63|380.93|22
1730197680000|2024-10-29 10:28:00|382.69|380.99|382.89|381.19|383|381.3|382.66|380.96|22
1730197690000|2024-10-29 10:28:10|382.88|381.18|383|381.3|383|381.3|382.87|381.17|18
1730197700000|2024-10-29 10:28:20|382.95|381.25|383.11|381.41|383.11|381.41|382.94|381.24|16
1730197710000|2024-10-29 10:28:30|383.09|381.39|383.15|381.45|383.22|381.52|383.09|381.39|16
1730197720000|2024-10-29 10:28:40|383.22|381.52|383.13|381.43|383.22|381.52|383.13|381.43|8
1730197730000|2024-10-29 10:28:50|382.97|381.27|383.2|381.5|383.2|381.5|382.97|381.27|9
1730197740000|2024-10-29 10:29:00|383.22|381.52|383.15|381.45|383.26|381.56|383.14|381.44|17
1730197750000|2024-10-29 10:29:10|383.14|381.44|383.09|381.39|383.14|381.44|383.08|381.38|15
1730197760000|2024-10-29 10:29:20|383.08|381.38|382.94|381.24|383.08|381.38|382.94|381.24|16
1730197770000|2024-10-29 10:29:30|382.93|381.23|383|381.3|383|381.3|382.93|381.23|11
1730197780000|2024-10-29 10:29:40|383.01|381.31|383.03|381.33|383.03|381.33|382.96|381.26|15
1730197790000|2024-10-29 10:29:50|383.04|381.34|383.07|381.37|383.08|381.38|383.04|381.34|3
1730197800000|2024-10-29 10:30:00|383.08|381.38|383.16|381.46|383.16|381.46|383.06|381.36|26
1730197810000|2024-10-29 10:30:10|383.17|381.47|383.25|381.55|383.28|381.58|383.17|381.47|15
1730197820000|2024-10-29 10:30:20|383.24|381.54|383.31|381.61|383.32|381.62|383.24|381.54|8
1730197830000|2024-10-29 10:30:30|383.32|381.62|383.4|381.7|383.42|381.72|383.31|381.61|16
1730197840000|2024-10-29 10:30:40|383.41|381.71|383.29|381.59|383.41|381.71|383.29|381.59|11
1730197850000|2024-10-29 10:30:50|383.31|381.61|383.28|381.58|383.31|381.61|383.23|381.53|13
1730197860000|2024-10-29 10:31:00|383.29|381.59|383.34|381.64|383.35|381.65|383.28|381.58|14
1730197870000|2024-10-29 10:31:10|383.35|381.65|383.39|381.69|383.39|381.69|383.35|381.65|7
1730197880000|2024-10-29 10:31:20|383.43|381.73|383.45|381.75|383.45|381.75|383.4|381.7|15
1730197890000|2024-10-29 10:31:30|383.46|381.76|383.6|381.9|383.61|381.91|383.46|381.76|10
1730197900000|2024-10-29 10:31:40|383.61|381.91|383.75|382.05|383.75|382.05|383.6|381.9|19
1730197910000|2024-10-29 10:31:50|383.76|382.06|383.67|381.97|383.77|382.07|383.67|381.97|6
1730197920000|2024-10-29 10:32:00|383.68|381.98|383.71|382.01|383.72|382.02|383.68|381.98|11
1730197930000|2024-10-29 10:32:10|383.7|382|383.73|382.03|383.74|382.04|383.69|381.99|7
1730197940000|2024-10-29 10:32:20|383.71|382.01|383.95|382.25|383.95|382.25|383.67|381.97|25
1730197950000|2024-10-29 10:32:30|383.96|382.26|384.15|382.45|384.15|382.45|383.96|382.26|16
1730197960000|2024-10-29 10:32:40|384.18|382.48|384.43|382.73|384.43|382.73|384.16|382.46|17
1730197970000|2024-10-29 10:32:50|384.41|382.71|384.57|382.87|384.59|382.89|384.41|382.71|16
1730197980000|2024-10-29 10:33:00|384.58|382.88|384.65|382.95|384.65|382.95|384.57|382.87|14
1730197990000|2024-10-29 10:33:10|384.66|382.96|384.72|383.02|384.72|383.02|384.65|382.95|11
1730198000000|2024-10-29 10:33:20|384.73|383.03|384.81|383.11|384.81|383.11|384.73|383.03|8
1730198010000|2024-10-29 10:33:30|384.82|383.12|384.6|382.9|384.83|383.13|384.57|382.87|12
1730198020000|2024-10-29 10:33:40|384.61|382.91|384.87|383.17|384.87|383.17|384.61|382.91|17
1730198030000|2024-10-29 10:33:50|384.88|383.18|384.89|383.19|384.9|383.2|384.86|383.16|12
1730198040000|2024-10-29 10:34:00|384.9|383.2|384.81|383.11|384.9|383.2|384.81|383.11|9
1730198090000|2024-10-29 10:34:50|384.68|382.98|384.56|382.86|384.68|382.98|384.56|382.86|5
1730198100000|2024-10-29 10:35:00|384.57|382.87|384.56|382.86|384.57|382.87|384.56|382.86|2
1730198170000|2024-10-29 10:36:10|384.52|382.82|384.53|382.83|384.59|382.89|384.52|382.82|10
1730198180000|2024-10-29 10:36:20|384.52|382.82|384.51|382.81|384.53|382.83|384.5|382.8|6
1730198190000|2024-10-29 10:36:30|384.5|382.8|384.52|382.82|384.54|382.84|384.5|382.8|10
1730198200000|2024-10-29 10:36:40|384.53|382.83|384.52|382.82|384.53|382.83|384.52|382.82|6
1730198210000|2024-10-29 10:36:50|384.57|382.87|384.57|382.87|384.58|382.88|384.54|382.84|12
1730198220000|2024-10-29 10:37:00|384.56|382.86|384.54|382.84|384.57|382.87|384.54|382.84|6
1730198230000|2024-10-29 10:37:10|384.55|382.85|384.59|382.89|384.64|382.94|384.54|382.84|9
1730198240000|2024-10-29 10:37:20|384.58|382.88|384.57|382.87|384.58|382.88|384.56|382.86|4
1730198250000|2024-10-29 10:37:30|384.56|382.86|384.54|382.84|384.56|382.86|384.54|382.84|3
1730198260000|2024-10-29 10:37:40|384.53|382.83|384.51|382.81|384.53|382.83|384.51|382.81|3
1730198270000|2024-10-29 10:37:50|384.5|382.8|384.52|382.82|384.53|382.83|384.5|382.8|4
1730198280000|2024-10-29 10:38:00|384.54|382.84|384.53|382.83|384.54|382.84|384.53|382.83|8
1730198290000|2024-10-29 10:38:10|384.54|382.84|384.53|382.83|384.54|382.84|384.53|382.83|2
1730198300000|2024-10-29 10:38:20|384.54|382.84|384.54|382.84|384.54|382.84|384.54|382.84|1
1730198310000|2024-10-29 10:38:30|384.55|382.85|384.89|383.19|384.89|383.19|384.54|382.84|8
1730198320000|2024-10-29 10:38:40|384.91|383.21|384.88|383.18|384.93|383.23|384.85|383.15|15
1730198330000|2024-10-29 10:38:50|384.89|383.19|384.83|383.13|384.92|383.22|384.83|383.13|9
1730198340000|2024-10-29 10:39:00|384.79|383.09|384.77|383.07|384.82|383.12|384.77|383.07|9
1730198350000|2024-10-29 10:39:10|384.78|383.08|384.8|383.1|384.8|383.1|384.78|383.08|11
1730198360000|2024-10-29 10:39:20|384.81|383.11|384.91|383.21|384.91|383.21|384.81|383.11|10
1730198370000|2024-10-29 10:39:30|384.94|383.24|384.91|383.21|384.97|383.27|384.9|383.2|11
1730198380000|2024-10-29 10:39:40|384.9|383.2|384.92|383.22|384.92|383.22|384.9|383.2|2
1730198390000|2024-10-29 10:39:50|384.93|383.23|384.8|383.1|384.93|383.23|384.8|383.1|8
1730198400000|2024-10-29 10:40:00|384.81|383.11|384.74|383.04|384.83|383.13|384.7|383|11
1730198410000|2024-10-29 10:40:10|384.75|383.05|384.75|383.05|384.76|383.06|384.75|383.05|13
1730198420000|2024-10-29 10:40:20|384.76|383.06|384.76|383.06|384.76|383.06|384.75|383.05|7
1730198430000|2024-10-29 10:40:30|384.75|383.05|384.71|383.01|384.76|383.06|384.61|382.91|12
1730198440000|2024-10-29 10:40:40|384.72|383.02|384.73|383.03|384.74|383.04|384.7|383|13
1730198450000|2024-10-29 10:40:50|384.74|383.04|384.76|383.06|384.76|383.06|384.74|383.04|2
1730198460000|2024-10-29 10:41:00|384.75|383.05|384.76|383.06|384.76|383.06|384.75|383.05|8
1730198470000|2024-10-29 10:41:10|384.79|383.09|384.85|383.15|384.88|383.18|384.79|383.09|15
1730198480000|2024-10-29 10:41:20|384.86|383.16|384.85|383.15|384.88|383.18|384.83|383.13|10
1730198490000|2024-10-29 10:41:30|384.83|383.13|384.85|383.15|384.85|383.15|384.83|383.13|3
1730198500000|2024-10-29 10:41:40|384.79|383.09|384.45|382.75|384.79|383.09|384.44|382.74|17
1730198510000|2024-10-29 10:41:50|384.46|382.76|384.46|382.76|384.49|382.79|384.34|382.64|12
1730198520000|2024-10-29 10:42:00|384.42|382.72|384.45|382.75|384.45|382.75|384.4|382.7|14
1730198530000|2024-10-29 10:42:10|384.44|382.74|384.19|382.49|384.44|382.74|384.18|382.48|16
1730198540000|2024-10-29 10:42:20|384.2|382.5|384.25|382.55|384.26|382.56|384.2|382.5|14
1730198550000|2024-10-29 10:42:30|384.29|382.59|384.25|382.55|384.29|382.59|384.23|382.53|7
1730198560000|2024-10-29 10:42:40|384.26|382.56|384.32|382.62|384.32|382.62|384.26|382.56|3
1730198570000|2024-10-29 10:42:50|384.24|382.54|384.11|382.41|384.24|382.54|384.09|382.39|13
1730198580000|2024-10-29 10:43:00|384.17|382.47|384.27|382.57|384.27|382.57|384.16|382.46|18
1730198590000|2024-10-29 10:43:10|384.28|382.58|384.26|382.56|384.28|382.58|384.2|382.5|13
1730198600000|2024-10-29 10:43:20|384.29|382.59|384.28|382.58|384.31|382.61|384.28|382.58|12
1730198610000|2024-10-29 10:43:30|384.27|382.57|384.34|382.64|384.36|382.66|384.27|382.57|14
1730198620000|2024-10-29 10:43:40|384.33|382.63|384.22|382.52|384.33|382.63|384.16|382.46|14
1730198630000|2024-10-29 10:43:50|384.21|382.51|384.22|382.52|384.22|382.52|384.21|382.51|2
1730198640000|2024-10-29 10:44:00|384.2|382.5|384.23|382.53|384.23|382.53|384.17|382.47|10
1730198650000|2024-10-29 10:44:10|384.29|382.59|384.27|382.57|384.29|382.59|384.26|382.56|3
1730198660000|2024-10-29 10:44:20|384.26|382.56|384.12|382.42|384.26|382.56|384.11|382.41|16
1730198670000|2024-10-29 10:44:30|384.11|382.41|384.12|382.42|384.14|382.44|384.1|382.4|7
1730198680000|2024-10-29 10:44:40|384.13|382.43|384.2|382.5|384.22|382.52|384.12|382.42|15
1730198690000|2024-10-29 10:44:50|384.19|382.49|384.19|382.49|384.22|382.52|384.17|382.47|12
1730198700000|2024-10-29 10:45:00|384.2|382.5|383.93|382.23|384.2|382.5|383.93|382.23|15
1730198710000|2024-10-29 10:45:10|383.94|382.24|383.66|381.96|383.94|382.24|383.65|381.95|21
1730198720000|2024-10-29 10:45:20|383.67|381.97|383.66|381.96|383.68|381.98|383.59|381.89|14
1730198730000|2024-10-29 10:45:30|383.63|381.93|383.71|382.01|383.71|382.01|383.6|381.9|15
1730198740000|2024-10-29 10:45:40|383.7|382|383.75|382.05|383.75|382.05|383.66|381.96|21
1730198760000|2024-10-29 10:46:00|383.7|382|383.39|381.69|383.71|382.01|383.36|381.66|19
1730198770000|2024-10-29 10:46:10|383.4|381.7|383.37|381.67|383.4|381.7|383.34|381.64|21
1730198780000|2024-10-29 10:46:20|383.38|381.68|383.39|381.69|383.4|381.7|383.33|381.63|12
1730198790000|2024-10-29 10:46:30|383.36|381.66|383.3|381.6|383.38|381.68|383.3|381.6|17
1730198800000|2024-10-29 10:46:40|383.26|381.56|383.27|381.57|383.31|381.61|383.26|381.56|8
1730198810000|2024-10-29 10:46:50|383.31|381.61|383.31|381.61|383.31|381.61|383.27|381.57|4
1730198820000|2024-10-29 10:47:00|383.27|381.57|383.24|381.54|383.31|381.61|383.19|381.49|12
1730198830000|2024-10-29 10:47:10|383.25|381.55|383.29|381.59|383.31|381.61|383.19|381.49|17
1730198840000|2024-10-29 10:47:20|383.21|381.51|383.16|381.46|383.26|381.56|383.13|381.43|13
1730198850000|2024-10-29 10:47:30|383.15|381.45|383.26|381.56|383.26|381.56|383.12|381.42|11
1730198860000|2024-10-29 10:47:40|383.19|381.49|383.17|381.47|383.25|381.55|383.17|381.47|4
1730198870000|2024-10-29 10:47:50|383.07|381.37|382.96|381.26|383.09|381.39|382.96|381.26|5
1730198880000|2024-10-29 10:48:00|382.97|381.27|382.96|381.26|382.98|381.28|382.9|381.2|9
1730198890000|2024-10-29 10:48:10|382.97|381.27|382.95|381.25|382.99|381.29|382.94|381.24|11
1730198900000|2024-10-29 10:48:20|382.94|381.24|382.84|381.14|382.94|381.24|382.78|381.08|17
1730198910000|2024-10-29 10:48:30|382.79|381.09|382.76|381.06|382.79|381.09|382.75|381.05|5
1730198920000|2024-10-29 10:48:40|382.72|381.02|382.18|380.48|382.72|381.02|382.14|380.44|10
1730198930000|2024-10-29 10:48:50|382.28|380.58|382.28|380.58|382.28|380.58|382.28|380.58|1
1730198940000|2024-10-29 10:49:00|382.29|380.59|382.33|380.63|382.33|380.63|382.29|380.59|7
1730198950000|2024-10-29 10:49:10|382.32|380.62|382.31|380.61|382.35|380.65|382.28|380.58|9
1730198960000|2024-10-29 10:49:20|382.3|380.6|382.28|380.58|382.3|380.6|382.28|380.58|2
1730198970000|2024-10-29 10:49:30|382.3|380.6|382.29|380.59|382.33|380.63|382.26|380.56|7
1730199000000|2024-10-29 10:50:00|382.19|380.49|382.07|380.37|382.19|380.49|382.07|380.37|2
1730199010000|2024-10-29 10:50:10|382.08|380.38|382.34|380.64|382.44|380.74|382.08|380.38|5
1730199020000|2024-10-29 10:50:20|382.33|380.63|382.5|380.8|382.5|380.8|382.32|380.62|16
1730199030000|2024-10-29 10:50:30|382.4|380.7|382.37|380.67|382.4|380.7|382.33|380.63|12
1730199040000|2024-10-29 10:50:40|382.36|380.66|382.49|380.79|382.49|380.79|382.36|380.66|11
1730199050000|2024-10-29 10:50:50|382.41|380.71|382.38|380.68|382.49|380.79|382.37|380.67|20
1730199060000|2024-10-29 10:51:00|382.39|380.69|382.27|380.57|382.39|380.69|382.21|380.51|18
1730199070000|2024-10-29 10:51:10|382.25|380.55|382.54|380.84|382.59|380.89|382.2|380.5|22
1730199080000|2024-10-29 10:51:20|382.55|380.85|382.79|381.09|382.79|381.09|382.55|380.85|6
1730199090000|2024-10-29 10:51:30|382.8|381.1|382.96|381.26|382.99|381.29|382.8|381.1|13
1730199100000|2024-10-29 10:51:40|382.87|381.17|382.84|381.14|382.92|381.22|382.81|381.11|16
1730199110000|2024-10-29 10:51:50|382.92|381.22|383|381.3|383.1|381.4|382.84|381.14|21
1730199120000|2024-10-29 10:52:00|383.09|381.39|383.01|381.31|383.09|381.39|382.98|381.28|21
1730199130000|2024-10-29 10:52:10|383.05|381.35|382.95|381.25|383.08|381.38|382.95|381.25|18
1730199140000|2024-10-29 10:52:20|382.96|381.26|383.09|381.39|383.1|381.4|382.94|381.24|14
1730199150000|2024-10-29 10:52:30|383.01|381.31|383.09|381.39|383.09|381.39|383.01|381.31|2
1730199160000|2024-10-29 10:52:40|383.03|381.33|383.03|381.33|383.09|381.39|382.97|381.27|8
1730199170000|2024-10-29 10:52:50|383|381.3|383.04|381.34|383.04|381.34|382.92|381.22|8
1730199180000|2024-10-29 10:53:00|383.05|381.35|382.97|381.27|383.1|381.4|382.97|381.27|7
1730199190000|2024-10-29 10:53:10|382.99|381.29|382.99|381.29|382.99|381.29|382.9|381.2|10
1730199200000|2024-10-29 10:53:20|383.02|381.32|383.1|381.4|383.1|381.4|383.01|381.31|3
1730199220000|2024-10-29 10:53:40|383.02|381.32|383.01|381.31|383.02|381.32|383.01|381.31|4
1730199230000|2024-10-29 10:53:50|383.05|381.35|383.1|381.4|383.1|381.4|382.98|381.28|5
1730199240000|2024-10-29 10:54:00|383.11|381.41|383.2|381.5|383.24|381.54|383.11|381.41|11
1730199250000|2024-10-29 10:54:10|383.14|381.44|383.08|381.38|383.18|381.48|383.04|381.34|11
1730199260000|2024-10-29 10:54:20|383.1|381.4|383.07|381.37|383.12|381.42|383|381.3|12
1730199270000|2024-10-29 10:54:30|383.12|381.42|383.03|381.33|383.12|381.42|382.95|381.25|26
1730199280000|2024-10-29 10:54:40|383.02|381.32|383.03|381.33|383.03|381.33|383.01|381.31|6
1730199290000|2024-10-29 10:54:50|383.04|381.34|383.1|381.4|383.11|381.41|383.04|381.34|8
1730199300000|2024-10-29 10:55:00|383.08|381.38|383.01|381.31|383.08|381.38|382.99|381.29|13
1730199310000|2024-10-29 10:55:10|382.99|381.29|383.01|381.31|383.04|381.34|382.98|381.28|13
1730199320000|2024-10-29 10:55:20|383|381.3|383.01|381.31|383.01|381.31|382.99|381.29|10
1730199330000|2024-10-29 10:55:30|383.02|381.32|382.9|381.2|383.06|381.36|382.88|381.18|16
1730199340000|2024-10-29 10:55:40|382.91|381.21|382.66|380.96|382.91|381.21|382.66|380.96|10
1730199350000|2024-10-29 10:55:50|382.67|380.97|382.73|381.03|382.75|381.05|382.64|380.94|11
1730199360000|2024-10-29 10:56:00|382.75|381.05|382.9|381.2|382.9|381.2|382.75|381.05|14
1730199370000|2024-10-29 10:56:10|382.92|381.22|382.97|381.27|382.97|381.27|382.9|381.2|16
1730199380000|2024-10-29 10:56:20|382.98|381.28|382.86|381.16|382.98|381.28|382.85|381.15|8
1730199390000|2024-10-29 10:56:30|382.85|381.15|382.81|381.11|382.86|381.16|382.79|381.09|12
1730199400000|2024-10-29 10:56:40|382.8|381.1|382.78|381.08|382.81|381.11|382.78|381.08|7
1730199410000|2024-10-29 10:56:50|382.79|381.09|382.76|381.06|382.8|381.1|382.74|381.04|11
1730199420000|2024-10-29 10:57:00|382.77|381.07|382.76|381.06|382.79|381.09|382.74|381.04|20
1730199430000|2024-10-29 10:57:10|382.77|381.07|382.67|380.97|382.78|381.08|382.67|380.97|16
1730199440000|2024-10-29 10:57:20|382.68|380.98|382.64|380.94|382.68|380.98|382.64|380.94|9
1730199450000|2024-10-29 10:57:30|382.54|380.84|382.28|380.58|382.58|380.88|382.28|380.58|23
1730199460000|2024-10-29 10:57:40|382.27|380.57|382.27|380.57|382.27|380.57|382.22|380.52|8
1730199470000|2024-10-29 10:57:50|382.28|380.58|382.43|380.73|382.43|380.73|382.28|380.58|10
1730199480000|2024-10-29 10:58:00|382.44|380.74|382.44|380.74|382.46|380.76|382.41|380.71|9
1730199490000|2024-10-29 10:58:10|382.46|380.76|382.53|380.83|382.53|380.83|382.45|380.75|10
1730199500000|2024-10-29 10:58:20|382.54|380.84|382.57|380.87|382.57|380.87|382.54|380.84|4
1730199510000|2024-10-29 10:58:30|382.58|380.88|382.59|380.89|382.59|380.89|382.58|380.88|2
1730199520000|2024-10-29 10:58:40|382.58|380.88|382.53|380.83|382.58|380.88|382.46|380.76|10
1730199530000|2024-10-29 10:58:50|382.54|380.84|382.55|380.85|382.55|380.85|382.54|380.84|2
1730199540000|2024-10-29 10:59:00|382.63|380.93|382.63|380.93|382.64|380.94|382.62|380.92|11
1730199550000|2024-10-29 10:59:10|382.62|380.92|382.64|380.94|382.64|380.94|382.62|380.92|3
1730199560000|2024-10-29 10:59:20|382.65|380.95|382.59|380.89|382.65|380.95|382.57|380.87|12
1730199570000|2024-10-29 10:59:30|382.6|380.9|382.63|380.93|382.63|380.93|382.6|380.9|12
1730199600000|2024-10-29 11:00:00|382.62|380.92|382.6|380.9|382.62|380.92|382.56|380.86|14
1730199610000|2024-10-29 11:00:10|382.59|380.89|382.62|380.92|382.62|380.92|382.59|380.89|6
1730199620000|2024-10-29 11:00:20|382.63|380.93|382.85|381.15|382.85|381.15|382.63|380.93|12
1730199630000|2024-10-29 11:00:30|382.86|381.16|382.92|381.22|382.92|381.22|382.86|381.16|7
1730199640000|2024-10-29 11:00:40|382.93|381.23|383.08|381.38|383.12|381.42|382.93|381.23|12
1730199650000|2024-10-29 11:00:50|383.09|381.39|383.21|381.51|383.21|381.51|383.09|381.39|9
1730199660000|2024-10-29 11:01:00|383.12|381.42|383.11|381.41|383.14|381.44|383.06|381.36|9
1730199670000|2024-10-29 11:01:10|383.12|381.42|382.9|381.2|383.12|381.42|382.9|381.2|10
1730199680000|2024-10-29 11:01:20|382.91|381.21|382.85|381.15|382.91|381.21|382.84|381.14|5
1730199690000|2024-10-29 11:01:30|382.86|381.16|382.84|381.14|382.86|381.16|382.79|381.09|7
1730199700000|2024-10-29 11:01:40|382.85|381.15|382.94|381.24|382.94|381.24|382.85|381.15|7
1730199710000|2024-10-29 11:01:50|382.95|381.25|383.11|381.41|383.11|381.41|382.95|381.25|12
1730199720000|2024-10-29 11:02:00|383.12|381.42|383.28|381.58|383.35|381.65|383.12|381.42|15
1730199730000|2024-10-29 11:02:10|383.25|381.55|383.35|381.65|383.35|381.65|383.25|381.55|6
1730199740000|2024-10-29 11:02:20|383.36|381.66|383.36|381.66|383.36|381.66|383.36|381.66|1
1730199750000|2024-10-29 11:02:30|383.35|381.65|383.29|381.59|383.35|381.65|383.25|381.55|6
1730199760000|2024-10-29 11:02:40|383.28|381.58|383.27|381.57|383.28|381.58|383.27|381.57|2
1730199770000|2024-10-29 11:02:50|383.28|381.58|382.92|381.22|383.32|381.62|382.92|381.22|10
1730199780000|2024-10-29 11:03:00|382.88|381.18|382.88|381.18|382.91|381.21|382.88|381.18|7
1730199790000|2024-10-29 11:03:10|382.86|381.16|382.92|381.22|382.92|381.22|382.8|381.1|11
1730199800000|2024-10-29 11:03:20|382.9|381.2|382.91|381.21|382.91|381.21|382.9|381.2|4
1730199810000|2024-10-29 11:03:30|382.9|381.2|382.69|380.99|382.9|381.2|382.66|380.96|13
1730199820000|2024-10-29 11:03:40|382.7|381|382.48|380.78|382.7|381|382.48|380.78|10
1730199830000|2024-10-29 11:03:50|382.49|380.79|382.55|380.85|382.55|380.85|382.48|380.78|9
1730199840000|2024-10-29 11:04:00|382.54|380.84|382.57|380.87|382.57|380.87|382.5|380.8|13
1730199850000|2024-10-29 11:04:10|382.58|380.88|382.58|380.88|382.58|380.88|382.58|380.88|1
1730199860000|2024-10-29 11:04:20|382.56|380.86|382.62|380.92|382.63|380.93|382.54|380.84|14
1730199870000|2024-10-29 11:04:30|382.61|380.91|382.46|380.76|382.63|380.93|382.44|380.74|14
1730199880000|2024-10-29 11:04:40|382.47|380.77|382.49|380.79|382.49|380.79|382.46|380.76|11
1730199890000|2024-10-29 11:04:50|382.5|380.8|382.52|380.82|382.55|380.85|382.5|380.8|10
1730199900000|2024-10-29 11:05:00|382.49|380.79|382.47|380.77|382.52|380.82|382.47|380.77|7
1730199910000|2024-10-29 11:05:10|382.48|380.78|382.24|380.54|382.5|380.8|382.22|380.52|13
1730199920000|2024-10-29 11:05:20|382.25|380.55|382.24|380.54|382.26|380.56|382.24|380.54|8
1730199930000|2024-10-29 11:05:30|382.25|380.55|382.29|380.59|382.29|380.59|382.19|380.49|16
1730199940000|2024-10-29 11:05:40|382.3|380.6|382.42|380.72|382.44|380.74|382.3|380.6|16
1730199950000|2024-10-29 11:05:50|382.43|380.73|382.5|380.8|382.5|380.8|382.43|380.73|14
1730199960000|2024-10-29 11:06:00|382.49|380.79|382.41|380.71|382.5|380.8|382.38|380.68|16
1730199970000|2024-10-29 11:06:10|382.43|380.73|382.44|380.74|382.47|380.77|382.42|380.72|11
1730199980000|2024-10-29 11:06:20|382.39|380.69|382.18|380.48|382.41|380.71|382.18|380.48|16
1730199990000|2024-10-29 11:06:30|382.19|380.49|382.24|380.54|382.24|380.54|382.19|380.49|6
1730200000000|2024-10-29 11:06:40|382.25|380.55|382.32|380.62|382.32|380.62|382.25|380.55|10
1730200010000|2024-10-29 11:06:50|382.33|380.63|382.41|380.71|382.41|380.71|382.33|380.63|12
1730200020000|2024-10-29 11:07:00|382.42|380.72|382.44|380.74|382.44|380.74|382.39|380.69|10
1730200030000|2024-10-29 11:07:10|382.43|380.73|382.43|380.73|382.43|380.73|382.43|380.73|1
1730200040000|2024-10-29 11:07:20|382.45|380.75|382.46|380.76|382.46|380.76|382.45|380.75|4
1730200050000|2024-10-29 11:07:30|382.43|380.73|382.42|380.72|382.46|380.76|382.42|380.72|7
1730200060000|2024-10-29 11:07:40|382.43|380.73|382.44|380.74|382.44|380.74|382.42|380.72|4
1730200070000|2024-10-29 11:07:50|382.43|380.73|382.42|380.72|382.45|380.75|382.42|380.72|6
1730200080000|2024-10-29 11:08:00|382.37|380.67|382.41|380.71|382.44|380.74|382.35|380.65|11
1730200090000|2024-10-29 11:08:10|382.42|380.72|382.45|380.75|382.45|380.75|382.42|380.72|4
1730200100000|2024-10-29 11:08:20|382.44|380.74|382.42|380.72|382.44|380.74|382.42|380.72|2
1730200110000|2024-10-29 11:08:30|382.44|380.74|382.54|380.84|382.55|380.85|382.44|380.74|11
1730200120000|2024-10-29 11:08:40|382.55|380.85|382.77|381.07|382.77|381.07|382.55|380.85|14
1730200130000|2024-10-29 11:08:50|382.81|381.11|382.93|381.23|382.94|381.24|382.81|381.11|8
1730200140000|2024-10-29 11:09:00|382.94|381.24|382.76|381.06|382.94|381.24|382.75|381.05|13
1730200150000|2024-10-29 11:09:10|382.74|381.04|382.49|380.79|382.75|381.05|382.47|380.77|18
1730200160000|2024-10-29 11:09:20|382.48|380.78|382.29|380.59|382.49|380.79|382.29|380.59|13
1730200170000|2024-10-29 11:09:30|382.31|380.61|382.35|380.65|382.36|380.66|382.31|380.61|11
1730200180000|2024-10-29 11:09:40|382.34|380.64|382.26|380.56|382.35|380.65|382.26|380.56|8
1730200190000|2024-10-29 11:09:50|382.25|380.55|382.28|380.58|382.29|380.59|382.24|380.54|8
1730200200000|2024-10-29 11:10:00|382.3|380.6|382.13|380.43|382.36|380.66|382.13|380.43|17
1730200210000|2024-10-29 11:10:10|382.15|380.45|382.21|380.51|382.21|380.51|382.14|380.44|10
1730200220000|2024-10-29 11:10:20|382.22|380.52|382.24|380.54|382.24|380.54|382.22|380.52|5
1730200230000|2024-10-29 11:10:30|382.27|380.57|382.3|380.6|382.35|380.65|382.27|380.57|9
1730200240000|2024-10-29 11:10:40|382.29|380.59|382.25|380.55|382.29|380.59|382.25|380.55|4
1730200250000|2024-10-29 11:10:50|382.24|380.54|382.07|380.37|382.24|380.54|382.07|380.37|9
1730200260000|2024-10-29 11:11:00|382.09|380.39|382.09|380.39|382.09|380.39|382.07|380.37|7
1730200270000|2024-10-29 11:11:10|382.11|380.41|382.12|380.42|382.21|380.51|382.11|380.41|16
1730200280000|2024-10-29 11:11:20|382.13|380.43|382.16|380.46|382.17|380.47|382.13|380.43|5
1730200290000|2024-10-29 11:11:30|382.17|380.47|382.19|380.49|382.19|380.49|382.17|380.47|5
1730200300000|2024-10-29 11:11:40|382.2|380.5|382.21|380.51|382.23|380.53|382.2|380.5|11
1730200310000|2024-10-29 11:11:50|382.22|380.52|382.22|380.52|382.23|380.53|382.19|380.49|8
1730200320000|2024-10-29 11:12:00|382.24|380.54|382.34|380.64|382.36|380.66|382.24|380.54|17
1730200330000|2024-10-29 11:12:10|382.33|380.63|382.26|380.56|382.36|380.66|382.26|380.56|14
1730200340000|2024-10-29 11:12:20|382.27|380.57|382.33|380.63|382.35|380.65|382.27|380.57|17
1730200350000|2024-10-29 11:12:30|382.34|380.64|382.35|380.65|382.37|380.67|382.33|380.63|14
1730200360000|2024-10-29 11:12:40|382.33|380.63|382.35|380.65|382.35|380.65|382.33|380.63|7
1730200370000|2024-10-29 11:12:50|382.32|380.62|382.41|380.71|382.42|380.72|382.32|380.62|10
1730200380000|2024-10-29 11:13:00|382.45|380.75|382.45|380.75|382.45|380.75|382.43|380.73|10
1730200390000|2024-10-29 11:13:10|382.41|380.71|382.34|380.64|382.43|380.73|382.34|380.64|12
1730200400000|2024-10-29 11:13:20|382.32|380.62|382.3|380.6|382.32|380.62|382.28|380.58|9
1730200410000|2024-10-29 11:13:30|382.31|380.61|382.31|380.61|382.32|380.62|382.31|380.61|13
1730200420000|2024-10-29 11:13:40|382.32|380.62|382.29|380.59|382.32|380.62|382.29|380.59|9
1730200430000|2024-10-29 11:13:50|382.3|380.6|382.3|380.6|382.3|380.6|382.29|380.59|5
1730200440000|2024-10-29 11:14:00|382.31|380.61|382.31|380.61|382.31|380.61|382.26|380.56|8
1730200450000|2024-10-29 11:14:10|382.32|380.62|382.32|380.62|382.34|380.64|382.32|380.62|5
1730200470000|2024-10-29 11:14:30|382.31|380.61|382.31|380.61|382.31|380.61|382.3|380.6|3
1730200480000|2024-10-29 11:14:40|382.3|380.6|382.25|380.55|382.3|380.6|382.24|380.54|15
1730200490000|2024-10-29 11:14:50|382.27|380.57|382.31|380.61|382.32|380.62|382.27|380.57|9
1730200500000|2024-10-29 11:15:00|382.32|380.62|382.3|380.6|382.32|380.62|382.28|380.58|5
1730200510000|2024-10-29 11:15:10|382.31|380.61|382.32|380.62|382.32|380.62|382.31|380.61|2
1730200520000|2024-10-29 11:15:20|382.31|380.61|382.4|380.7|382.4|380.7|382.31|380.61|12
1730200530000|2024-10-29 11:15:30|382.41|380.71|382.34|380.64|382.41|380.71|382.33|380.63|10
1730200540000|2024-10-29 11:15:40|382.35|380.65|382.33|380.63|382.36|380.66|382.32|380.62|6
1730200550000|2024-10-29 11:15:50|382.34|380.64|382.4|380.7|382.4|380.7|382.34|380.64|13
1730200560000|2024-10-29 11:16:00|382.37|380.67|382.39|380.69|382.39|380.69|382.37|380.67|7
1730200570000|2024-10-29 11:16:10|382.33|380.63|382.53|380.83|382.53|380.83|382.33|380.63|9
1730200580000|2024-10-29 11:16:20|382.54|380.84|382.59|380.89|382.59|380.89|382.54|380.84|6
1730200590000|2024-10-29 11:16:30|382.6|380.9|382.58|380.88|382.62|380.92|382.55|380.85|7
1730200600000|2024-10-29 11:16:40|382.59|380.89|382.55|380.85|382.61|380.91|382.55|380.85|6
1730200610000|2024-10-29 11:16:50|382.56|380.86|382.63|380.93|382.63|380.93|382.56|380.86|10
1730200620000|2024-10-29 11:17:00|382.64|380.94|382.78|381.08|382.86|381.16|382.64|380.94|5
1730200630000|2024-10-29 11:17:10|382.79|381.09|382.82|381.12|382.83|381.13|382.78|381.08|5
1730200640000|2024-10-29 11:17:20|382.86|381.16|382.86|381.16|382.86|381.16|382.86|381.16|1
1730200650000|2024-10-29 11:17:30|382.85|381.15|382.77|381.07|382.85|381.15|382.77|381.07|4
1730200660000|2024-10-29 11:17:40|382.66|380.96|382.66|380.96|382.67|380.97|382.65|380.95|10
1730200670000|2024-10-29 11:17:50|382.67|380.97|382.86|381.16|382.86|381.16|382.67|380.97|6
1730200680000|2024-10-29 11:18:00|382.82|381.12|382.86|381.16|382.86|381.16|382.82|381.12|3
1730200690000|2024-10-29 11:18:10|382.87|381.17|382.87|381.17|382.87|381.17|382.87|381.17|1
1730200700000|2024-10-29 11:18:20|382.88|381.18|382.86|381.16|382.9|381.2|382.86|381.16|5
1730200710000|2024-10-29 11:18:30|382.82|381.12|382.86|381.16|382.86|381.16|382.81|381.11|9
1730200720000|2024-10-29 11:18:40|382.82|381.12|382.86|381.16|382.86|381.16|382.78|381.08|6
1730200730000|2024-10-29 11:18:50|382.83|381.13|382.82|381.12|382.85|381.15|382.82|381.12|3
1730200740000|2024-10-29 11:19:00|382.8|381.1|382.76|381.06|382.8|381.1|382.68|380.98|9
1730200750000|2024-10-29 11:19:10|382.78|381.08|382.73|381.03|382.79|381.09|382.73|381.03|3
1730200760000|2024-10-29 11:19:20|382.74|381.04|382.72|381.02|382.74|381.04|382.72|381.02|3
1730200780000|2024-10-29 11:19:40|382.75|381.05|382.71|381.01|382.77|381.07|382.71|381.01|4
1730200790000|2024-10-29 11:19:50|382.72|381.02|382.72|381.02|382.72|381.02|382.72|381.02|1
1730200800000|2024-10-29 11:20:00|382.74|381.04|382.76|381.06|382.76|381.06|382.74|381.04|9
1730200810000|2024-10-29 11:20:10|382.75|381.05|382.76|381.06|382.76|381.06|382.74|381.04|3
1730200820000|2024-10-29 11:20:20|382.77|381.07|382.83|381.13|382.84|381.14|382.77|381.07|10
1730200830000|2024-10-29 11:20:30|382.81|381.11|382.81|381.11|382.81|381.11|382.81|381.11|1
1730200850000|2024-10-29 11:20:50|382.82|381.12|382.76|381.06|382.82|381.12|382.75|381.05|5
1730200860000|2024-10-29 11:21:00|382.77|381.07|382.76|381.06|382.78|381.08|382.76|381.06|7
1730200870000|2024-10-29 11:21:10|382.77|381.07|382.72|381.02|382.77|381.07|382.72|381.02|9
1730200890000|2024-10-29 11:21:30|382.71|381.01|382.68|380.98|382.71|381.01|382.68|380.98|4
1730200900000|2024-10-29 11:21:40|382.67|380.97|382.56|380.86|382.72|381.02|382.52|380.82|14
1730200910000|2024-10-29 11:21:50|382.57|380.87|382.58|380.88|382.59|380.89|382.57|380.87|6
1730200920000|2024-10-29 11:22:00|382.59|380.89|382.66|380.96|382.67|380.97|382.58|380.88|9
1730200930000|2024-10-29 11:22:10|382.67|380.97|382.75|381.05|382.75|381.05|382.67|380.97|10
1730200940000|2024-10-29 11:22:20|382.76|381.06|382.76|381.06|382.78|381.08|382.76|381.06|5
1730200950000|2024-10-29 11:22:30|382.74|381.04|382.76|381.06|382.77|381.07|382.74|381.04|5
1730200960000|2024-10-29 11:22:40|382.74|381.04|382.68|380.98|382.74|381.04|382.65|380.95|10
1730200970000|2024-10-29 11:22:50|382.69|380.99|382.62|380.92|382.69|380.99|382.62|380.92|7
1730200980000|2024-10-29 11:23:00|382.63|380.93|382.52|380.82|382.63|380.93|382.52|380.82|14
1730200990000|2024-10-29 11:23:10|382.53|380.83|382.54|380.84|382.55|380.85|382.5|380.8|8
1730201000000|2024-10-29 11:23:20|382.55|380.85|382.56|380.86|382.58|380.88|382.54|380.84|10
1730201010000|2024-10-29 11:23:30|382.57|380.87|382.6|380.9|382.6|380.9|382.56|380.86|8
1730201020000|2024-10-29 11:23:40|382.59|380.89|382.6|380.9|382.6|380.9|382.59|380.89|2
1730201030000|2024-10-29 11:23:50|382.59|380.89|382.61|380.91|382.61|380.91|382.59|380.89|7
1730201040000|2024-10-29 11:24:00|382.62|380.92|382.63|380.93|382.63|380.93|382.62|380.92|2
1730201050000|2024-10-29 11:24:10|382.59|380.89|382.59|380.89|382.59|380.89|382.59|380.89|1
1730201060000|2024-10-29 11:24:20|382.54|380.84|382.53|380.83|382.54|380.84|382.52|380.82|5
1730201070000|2024-10-29 11:24:30|382.55|380.85|382.55|380.85|382.55|380.85|382.53|380.83|5
1730201080000|2024-10-29 11:24:40|382.54|380.84|382.53|380.83|382.54|380.84|382.53|380.83|2
1730201090000|2024-10-29 11:24:50|382.56|380.86|382.55|380.85|382.56|380.86|382.55|380.85|8
1730201100000|2024-10-29 11:25:00|382.52|380.82|382.14|380.44|382.53|380.83|382.14|380.44|17
1730201110000|2024-10-29 11:25:10|382.04|380.34|381.98|380.28|382.05|380.35|381.95|380.25|8
1730201120000|2024-10-29 11:25:20|381.97|380.27|381.92|380.22|381.97|380.27|381.92|380.22|3
1730201130000|2024-10-29 11:25:30|381.93|380.23|381.98|380.28|381.98|380.28|381.92|380.22|9
1730201140000|2024-10-29 11:25:40|382|380.3|381.94|380.24|382.02|380.32|381.93|380.23|15
1730201150000|2024-10-29 11:25:50|381.95|380.25|381.95|380.25|381.96|380.26|381.95|380.25|3
1730201160000|2024-10-29 11:26:00|381.94|380.24|381.92|380.22|381.95|380.25|381.89|380.19|12
1730201170000|2024-10-29 11:26:10|381.93|380.23|381.93|380.23|381.94|380.24|381.92|380.22|6
1730201180000|2024-10-29 11:26:20|381.94|380.24|381.93|380.23|381.94|380.24|381.93|380.23|2
1730201190000|2024-10-29 11:26:30|381.94|380.24|381.94|380.24|381.94|380.24|381.94|380.24|1
1730201200000|2024-10-29 11:26:40|382.01|380.31|382.05|380.35|382.05|380.35|382|380.3|7
1730201210000|2024-10-29 11:26:50|382.06|380.36|382.04|380.34|382.07|380.37|382.04|380.34|6
1730201220000|2024-10-29 11:27:00|382.05|380.35|382.07|380.37|382.07|380.37|382.05|380.35|3
1730201230000|2024-10-29 11:27:10|382.08|380.38|382.06|380.36|382.08|380.38|382.02|380.32|7
1730201240000|2024-10-29 11:27:20|382.07|380.37|381.97|380.27|382.07|380.37|381.97|380.27|4
1730201250000|2024-10-29 11:27:30|381.98|380.28|381.94|380.24|381.99|380.29|381.94|380.24|4
1730201260000|2024-10-29 11:27:40|381.95|380.25|381.99|380.29|382.01|380.31|381.95|380.25|9
1730201270000|2024-10-29 11:27:50|381.96|380.26|381.96|380.26|381.96|380.26|381.96|380.26|1
1730201280000|2024-10-29 11:28:00|381.97|380.27|381.98|380.28|381.99|380.29|381.95|380.25|11
1730201290000|2024-10-29 11:28:10|382.02|380.32|382.07|380.37|382.09|380.39|382.02|380.32|7
1730201300000|2024-10-29 11:28:20|382.09|380.39|382.08|380.38|382.09|380.39|382.07|380.37|5
1730201310000|2024-10-29 11:28:30|382.09|380.39|382.06|380.36|382.09|380.39|382.04|380.34|13
1730201320000|2024-10-29 11:28:40|382.05|380.35|382.08|380.38|382.1|380.4|382.04|380.34|15
1730201330000|2024-10-29 11:28:50|382.07|380.37|382.06|380.36|382.09|380.39|382.06|380.36|9
1730201340000|2024-10-29 11:29:00|382.07|380.37|382.13|380.43|382.14|380.44|382.07|380.37|11
1730201350000|2024-10-29 11:29:10|382.14|380.44|382.21|380.51|382.21|380.51|382.14|380.44|14
1730201360000|2024-10-29 11:29:20|382.2|380.5|382.24|380.54|382.24|380.54|382.2|380.5|12
1730201370000|2024-10-29 11:29:30|382.25|380.55|382.28|380.58|382.28|380.58|382.22|380.52|13
1730201380000|2024-10-29 11:29:40|382.27|380.57|382.29|380.59|382.29|380.59|382.27|380.57|3
1730201390000|2024-10-29 11:29:50|382.3|380.6|382.31|380.61|382.33|380.63|382.3|380.6|4
1730201400000|2024-10-29 11:30:00|382.25|380.55|382.27|380.57|382.27|380.57|382.23|380.53|5
1730201410000|2024-10-29 11:30:10|382.26|380.56|382.13|380.43|382.26|380.56|382.13|380.43|4
1730201470000|2024-10-29 11:31:10|382.12|380.42|382.07|380.37|382.12|380.42|382.07|380.37|6
1730201480000|2024-10-29 11:31:20|382.13|380.43|382.13|380.43|382.13|380.43|382.13|380.43|1
1730201500000|2024-10-29 11:31:40|382.17|380.47|382.13|380.43|382.19|380.49|382.13|380.43|5
1730201510000|2024-10-29 11:31:50|382.14|380.44|382.17|380.47|382.17|380.47|382.14|380.44|5
1730201520000|2024-10-29 11:32:00|382.16|380.46|382.16|380.46|382.2|380.5|382.16|380.46|15
1730201530000|2024-10-29 11:32:10|382.13|380.43|382.13|380.43|382.13|380.43|382.13|380.43|1
1730201540000|2024-10-29 11:32:20|382.16|380.46|382.13|380.43|382.16|380.46|382.13|380.43|2
1730201550000|2024-10-29 11:32:30|382.17|380.47|382.16|380.46|382.34|380.64|382.14|380.44|15
1730201560000|2024-10-29 11:32:40|382.17|380.47|382.15|380.45|382.2|380.5|382.15|380.45|17
1730201570000|2024-10-29 11:32:50|382.18|380.48|382.15|380.45|382.18|380.48|382.14|380.44|10
1730201580000|2024-10-29 11:33:00|382.14|380.44|382.15|380.45|382.18|380.48|382.13|380.43|16
1730201590000|2024-10-29 11:33:10|382.14|380.44|382.12|380.42|382.14|380.44|382.1|380.4|5
1730201600000|2024-10-29 11:33:20|382.11|380.41|382.11|380.41|382.14|380.44|382.1|380.4|6
1730201610000|2024-10-29 11:33:30|382.12|380.42|382.13|380.43|382.14|380.44|382.11|380.41|4
1730201620000|2024-10-29 11:33:40|382.12|380.42|382.1|380.4|382.12|380.42|382.1|380.4|3
1730201630000|2024-10-29 11:33:50|382.09|380.39|382.09|380.39|382.1|380.4|382.08|380.38|4
1730201640000|2024-10-29 11:34:00|382.08|380.38|382.21|380.51|382.21|380.51|382.05|380.35|14
1730201650000|2024-10-29 11:34:10|382.17|380.47|382.19|380.49|382.25|380.55|382.11|380.41|19
1730201660000|2024-10-29 11:34:20|382.25|380.55|382.4|380.7|382.4|380.7|382.25|380.55|7
1730201670000|2024-10-29 11:34:30|382.37|380.67|382.34|380.64|382.37|380.67|382.34|380.64|5
1730201700000|2024-10-29 11:35:00|382.35|380.65|382.34|380.64|382.36|380.66|382.34|380.64|10
1730201710000|2024-10-29 11:35:10|382.35|380.65|382.34|380.64|382.35|380.65|382.34|380.64|4
1730201720000|2024-10-29 11:35:20|382.35|380.65|382.53|380.83|382.53|380.83|382.35|380.65|16
1730201730000|2024-10-29 11:35:30|382.54|380.84|382.69|380.99|382.69|380.99|382.53|380.83|20
1730201740000|2024-10-29 11:35:40|382.65|380.95|382.85|381.15|382.87|381.17|382.65|380.95|20
1730201750000|2024-10-29 11:35:50|382.84|381.14|382.81|381.11|382.84|381.14|382.81|381.11|4
1730201760000|2024-10-29 11:36:00|382.8|381.1|382.84|381.14|382.84|381.14|382.8|381.1|2
1730201770000|2024-10-29 11:36:10|382.85|381.15|382.58|380.88|382.85|381.15|382.58|380.88|22
1730201780000|2024-10-29 11:36:20|382.57|380.87|382.32|380.62|382.57|380.87|382.32|380.62|5
1730201790000|2024-10-29 11:36:30|382.36|380.66|382.36|380.66|382.38|380.68|382.33|380.63|12
1730201800000|2024-10-29 11:36:40|382.34|380.64|382.77|381.07|382.81|381.11|382.34|380.64|17
1730201810000|2024-10-29 11:36:50|382.76|381.06|382.58|380.88|382.76|381.06|382.58|380.88|12
1730201820000|2024-10-29 11:37:00|382.59|380.89|382.63|380.93|382.63|380.93|382.59|380.89|6
1730201830000|2024-10-29 11:37:10|382.73|381.03|382.67|380.97|382.77|381.07|382.65|380.95|17
1730201840000|2024-10-29 11:37:20|382.68|380.98|382.79|381.09|382.79|381.09|382.67|380.97|14
1730201850000|2024-10-29 11:37:30|382.8|381.1|382.86|381.16|382.87|381.17|382.8|381.1|20
1730201860000|2024-10-29 11:37:40|382.85|381.15|382.9|381.2|382.91|381.21|382.85|381.15|11
1730201870000|2024-10-29 11:37:50|382.91|381.21|382.91|381.21|382.91|381.21|382.88|381.18|12
1730201880000|2024-10-29 11:38:00|382.92|381.22|382.86|381.16|382.94|381.24|382.85|381.15|15
1730201890000|2024-10-29 11:38:10|382.84|381.14|382.85|381.15|382.88|381.18|382.8|381.1|17
1730201900000|2024-10-29 11:38:20|382.86|381.16|382.88|381.18|382.88|381.18|382.82|381.12|15
1730201910000|2024-10-29 11:38:30|382.89|381.19|382.89|381.19|382.93|381.23|382.84|381.14|16
1730201920000|2024-10-29 11:38:40|382.9|381.2|382.94|381.24|382.94|381.24|382.89|381.19|10
1730201930000|2024-10-29 11:38:50|382.98|381.28|382.9|381.2|382.98|381.28|382.89|381.19|10
1730201940000|2024-10-29 11:39:00|382.94|381.24|382.93|381.23|382.94|381.24|382.89|381.19|17
1730201950000|2024-10-29 11:39:10|382.94|381.24|382.93|381.23|382.95|381.25|382.91|381.21|10
1730201960000|2024-10-29 11:39:20|382.95|381.25|382.79|381.09|382.95|381.25|382.79|381.09|7
1730201970000|2024-10-29 11:39:30|382.8|381.1|382.79|381.09|382.8|381.1|382.79|381.09|2
1730201980000|2024-10-29 11:39:40|382.84|381.14|382.81|381.11|382.84|381.14|382.81|381.11|4
1730201990000|2024-10-29 11:39:50|382.82|381.12|382.82|381.12|382.82|381.12|382.82|381.12|1
1730202000000|2024-10-29 11:40:00|382.81|381.11|382.79|381.09|382.81|381.11|382.79|381.09|3
1730202010000|2024-10-29 11:40:10|382.81|381.11|382.81|381.11|382.82|381.12|382.79|381.09|5
1730202030000|2024-10-29 11:40:30|382.8|381.1|382.84|381.14|382.84|381.14|382.79|381.09|6
1730202100000|2024-10-29 11:41:40|382.89|381.19|383.01|381.31|383.04|381.34|382.89|381.19|11
1730202110000|2024-10-29 11:41:50|383.02|381.32|383.02|381.32|383.03|381.33|383.01|381.31|12
1730202120000|2024-10-29 11:42:00|383.01|381.31|383.16|381.46|383.16|381.46|383.01|381.31|13
1730202130000|2024-10-29 11:42:10|383.19|381.49|383.22|381.52|383.22|381.52|383.18|381.48|6
1730202140000|2024-10-29 11:42:20|383.18|381.48|383.18|381.48|383.22|381.52|383.18|381.48|6
1730202150000|2024-10-29 11:42:30|383.19|381.49|383.22|381.52|383.22|381.52|383.19|381.49|6
1730202160000|2024-10-29 11:42:40|383.26|381.56|383.3|381.6|383.3|381.6|383.26|381.56|10
1730202170000|2024-10-29 11:42:50|383.32|381.62|383.33|381.63|383.35|381.65|383.32|381.62|8
1730202180000|2024-10-29 11:43:00|383.35|381.65|383.37|381.67|383.39|381.69|383.35|381.65|8
1730202190000|2024-10-29 11:43:10|383.39|381.69|383.39|381.69|383.39|381.69|383.39|381.69|1
1730202200000|2024-10-29 11:43:20|383.4|381.7|383.35|381.65|383.4|381.7|383.32|381.62|9
1730202210000|2024-10-29 11:43:30|383.33|381.63|383.24|381.54|383.33|381.63|383.21|381.51|12
1730202220000|2024-10-29 11:43:40|383.25|381.55|383.32|381.62|383.32|381.62|383.25|381.55|6
1730202230000|2024-10-29 11:43:50|383.36|381.66|383.43|381.73|383.46|381.76|383.36|381.66|15
1730202240000|2024-10-29 11:44:00|383.45|381.75|383.33|381.63|383.46|381.76|383.32|381.62|9
1730202250000|2024-10-29 11:44:10|383.26|381.56|383.01|381.31|383.27|381.57|383.01|381.31|10
1730202260000|2024-10-29 11:44:20|383.03|381.33|383.1|381.4|383.1|381.4|383.03|381.33|2
1730202270000|2024-10-29 11:44:30|383.11|381.41|383.38|381.68|383.38|381.68|383.11|381.41|10
1730202280000|2024-10-29 11:44:40|383.39|381.69|383.41|381.71|383.41|381.71|383.38|381.68|9
1730202290000|2024-10-29 11:44:50|383.4|381.7|383.39|381.69|383.4|381.7|383.39|381.69|2
1730202300000|2024-10-29 11:45:00|383.4|381.7|383.39|381.69|383.4|381.7|383.28|381.58|3
1730202310000|2024-10-29 11:45:10|383.4|381.7|383.4|381.7|383.4|381.7|383.4|381.7|1
1730202320000|2024-10-29 11:45:20|383.42|381.72|383.41|381.71|383.42|381.72|383.31|381.61|4
1730202330000|2024-10-29 11:45:30|383.42|381.72|383.4|381.7|383.43|381.73|383.4|381.7|4
1730202340000|2024-10-29 11:45:40|383.34|381.64|383.34|381.64|383.34|381.64|383.34|381.64|1
1730202350000|2024-10-29 11:45:50|383.35|381.65|383.39|381.69|383.39|381.69|383.35|381.65|7
1730202360000|2024-10-29 11:46:00|383.4|381.7|383.39|381.69|383.4|381.7|383.39|381.69|12
1730202370000|2024-10-29 11:46:10|383.37|381.67|383.21|381.51|383.37|381.67|383.21|381.51|3
1730202380000|2024-10-29 11:46:20|383.06|381.36|382.89|381.19|383.06|381.36|382.89|381.19|3
1730202390000|2024-10-29 11:46:30|382.87|381.17|382.89|381.19|382.9|381.2|382.84|381.14|9
1730202400000|2024-10-29 11:46:40|382.88|381.18|382.86|381.16|382.88|381.18|382.85|381.15|6
1730202410000|2024-10-29 11:46:50|382.85|381.15|382.85|381.15|382.86|381.16|382.84|381.14|11
1730202420000|2024-10-29 11:47:00|382.86|381.16|382.86|381.16|382.88|381.18|382.86|381.16|5
1730202430000|2024-10-29 11:47:10|382.84|381.14|382.82|381.12|382.85|381.15|382.82|381.12|4
1730202450000|2024-10-29 11:47:30|382.85|381.15|382.89|381.19|382.91|381.21|382.85|381.15|13
1730202460000|2024-10-29 11:47:40|382.9|381.2|382.95|381.25|382.95|381.25|382.9|381.2|6
1730202470000|2024-10-29 11:47:50|382.96|381.26|382.97|381.27|382.97|381.27|382.95|381.25|4
1730202480000|2024-10-29 11:48:00|382.98|381.28|382.93|381.23|382.98|381.28|382.92|381.22|9
1730202490000|2024-10-29 11:48:10|382.95|381.25|382.96|381.26|382.96|381.26|382.9|381.2|10
1730202500000|2024-10-29 11:48:20|382.97|381.27|383|381.3|383|381.3|382.93|381.23|8
1730202510000|2024-10-29 11:48:30|383.13|381.43|383.22|381.52|383.22|381.52|383.13|381.43|9
1730202520000|2024-10-29 11:48:40|383.23|381.53|383.24|381.54|383.28|381.58|383.23|381.53|6
1730202530000|2024-10-29 11:48:50|383.23|381.53|383.3|381.6|383.3|381.6|383.23|381.53|7
1730202540000|2024-10-29 11:49:00|383.29|381.59|383.36|381.66|383.36|381.66|383.26|381.56|13
1730202550000|2024-10-29 11:49:10|383.37|381.67|383.44|381.74|383.44|381.74|383.37|381.67|8
1730202560000|2024-10-29 11:49:20|383.45|381.75|383.49|381.79|383.49|381.79|383.43|381.73|8
1730202570000|2024-10-29 11:49:30|383.5|381.8|383.53|381.83|383.53|381.83|383.5|381.8|4
1730202580000|2024-10-29 11:49:40|383.54|381.84|383.46|381.76|383.55|381.85|383.45|381.75|8
1730202590000|2024-10-29 11:49:50|383.47|381.77|383.5|381.8|383.5|381.8|383.47|381.77|4
1730202600000|2024-10-29 11:50:00|383.4|381.7|383.36|381.66|383.45|381.75|383.36|381.66|13
1730202610000|2024-10-29 11:50:10|383.37|381.67|383.44|381.74|383.44|381.74|383.37|381.67|8
1730202620000|2024-10-29 11:50:20|383.4|381.7|383.38|381.68|383.42|381.72|383.36|381.66|6
1730202630000|2024-10-29 11:50:30|383.39|381.69|383.32|381.62|383.4|381.7|383.3|381.6|7
1730202640000|2024-10-29 11:50:40|383.31|381.61|383.33|381.63|383.35|381.65|383.31|381.61|11
1730202650000|2024-10-29 11:50:50|383.34|381.64|383.28|381.58|383.35|381.65|383.28|381.58|10
1730202700000|2024-10-29 11:51:40|383.06|381.36|382.93|381.23|383.06|381.36|382.91|381.21|5
1730202710000|2024-10-29 11:51:50|382.94|381.24|382.98|381.28|382.99|381.29|382.93|381.23|9
1730202720000|2024-10-29 11:52:00|382.99|381.29|383.22|381.52|383.22|381.52|382.99|381.29|15
1730202730000|2024-10-29 11:52:10|383.23|381.53|383.18|381.48|383.24|381.54|383.18|381.48|8
1730202740000|2024-10-29 11:52:20|383.17|381.47|383.2|381.5|383.22|381.52|383.17|381.47|6
1730202750000|2024-10-29 11:52:30|383.21|381.51|383.21|381.51|383.23|381.53|383.18|381.48|6
1730202760000|2024-10-29 11:52:40|383.2|381.5|383.2|381.5|383.2|381.5|383.2|381.5|1
1730202770000|2024-10-29 11:52:50|383.21|381.51|383.02|381.32|383.21|381.51|382.97|381.27|10
1730202780000|2024-10-29 11:53:00|383.01|381.31|382.92|381.22|383.01|381.31|382.87|381.17|13
1730202790000|2024-10-29 11:53:10|382.93|381.23|382.92|381.22|382.95|381.25|382.88|381.18|11
1730202800000|2024-10-29 11:53:20|382.88|381.18|383.23|381.53|383.23|381.53|382.88|381.18|13
1730202810000|2024-10-29 11:53:30|383.24|381.54|383.3|381.6|383.31|381.61|383.23|381.53|6
1730202820000|2024-10-29 11:53:40|383.31|381.61|383.25|381.55|383.31|381.61|383.25|381.55|4
1730202910000|2024-10-29 11:55:10|383.27|381.57|383.27|381.57|383.27|381.57|383.25|381.55|9
1730202920000|2024-10-29 11:55:20|383.26|381.56|383.25|381.55|383.26|381.56|383.25|381.55|4
1730202930000|2024-10-29 11:55:30|383.27|381.57|383.26|381.56|383.27|381.57|383.26|381.56|2
1730202940000|2024-10-29 11:55:40|383.27|381.57|383.28|381.58|383.3|381.6|383.25|381.55|12
1730202950000|2024-10-29 11:55:50|383.29|381.59|383.26|381.56|383.29|381.59|383.26|381.56|4
1730202960000|2024-10-29 11:56:00|383.27|381.57|382.82|381.12|383.27|381.57|382.82|381.12|6
1730202970000|2024-10-29 11:56:10|382.8|381.1|382.79|381.09|382.8|381.1|382.73|381.03|14
1730202980000|2024-10-29 11:56:20|382.77|381.07|382.75|381.05|382.82|381.12|382.74|381.04|18
1730202990000|2024-10-29 11:56:30|382.76|381.06|382.88|381.18|382.9|381.2|382.76|381.06|6
1730203000000|2024-10-29 11:56:40|382.87|381.17|382.82|381.12|382.87|381.17|382.82|381.12|7
1730203010000|2024-10-29 11:56:50|382.83|381.13|382.79|381.09|382.84|381.14|382.79|381.09|5
1730203020000|2024-10-29 11:57:00|382.74|381.04|382.78|381.08|382.79|381.09|382.72|381.02|14
1730203030000|2024-10-29 11:57:10|382.79|381.09|382.79|381.09|382.79|381.09|382.77|381.07|10
1730203040000|2024-10-29 11:57:20|382.8|381.1|382.75|381.05|382.8|381.1|382.74|381.04|6
1730203050000|2024-10-29 11:57:30|382.76|381.06|382.73|381.03|382.79|381.09|382.73|381.03|11
1730203060000|2024-10-29 11:57:40|382.74|381.04|382.84|381.14|382.84|381.14|382.74|381.04|13
1730203070000|2024-10-29 11:57:50|382.83|381.13|382.81|381.11|382.83|381.13|382.78|381.08|10
1730203080000|2024-10-29 11:58:00|382.82|381.12|382.83|381.13|382.84|381.14|382.82|381.12|6
1730203090000|2024-10-29 11:58:10|382.84|381.14|382.85|381.15|382.85|381.15|382.83|381.13|5
1730203100000|2024-10-29 11:58:20|382.84|381.14|382.85|381.15|382.86|381.16|382.84|381.14|4
1730203110000|2024-10-29 11:58:30|382.86|381.16|382.83|381.13|382.89|381.19|382.83|381.13|9
1730203120000|2024-10-29 11:58:40|382.81|381.11|382.88|381.18|382.89|381.19|382.81|381.11|12
1730203130000|2024-10-29 11:58:50|382.86|381.16|382.92|381.22|382.92|381.22|382.86|381.16|15
1730203140000|2024-10-29 11:59:00|382.93|381.23|382.99|381.29|382.99|381.29|382.91|381.21|14
1730203150000|2024-10-29 11:59:10|383.07|381.37|383.15|381.45|383.21|381.51|383|381.3|13
1730203160000|2024-10-29 11:59:20|383.16|381.46|383.16|381.46|383.16|381.46|383.07|381.37|17
1730203170000|2024-10-29 11:59:30|383.14|381.44|383.2|381.5|383.2|381.5|383.14|381.44|5
1730203180000|2024-10-29 11:59:40|383.18|381.48|383.24|381.54|383.24|381.54|383.18|381.48|10
1730203190000|2024-10-29 11:59:50|383.25|381.55|383.21|381.51|383.25|381.55|383.21|381.51|4
1730203200000|2024-10-29 12:00:00|383.2|381.5|383.22|381.52|383.22|381.52|383.18|381.48|15
1730203210000|2024-10-29 12:00:10|383.23|381.53|383.58|381.88|383.58|381.88|383.21|381.51|16
1730203220000|2024-10-29 12:00:20|383.59|381.89|383.45|381.75|383.67|381.97|383.44|381.74|15
1730203230000|2024-10-29 12:00:30|383.47|381.77|383.58|381.88|383.58|381.88|383.46|381.76|11
1730203240000|2024-10-29 12:00:40|383.57|381.87|383.68|381.98|383.69|381.99|383.57|381.87|17
1730203250000|2024-10-29 12:00:50|383.66|381.96|383.89|382.19|383.92|382.22|383.66|381.96|21
1730203260000|2024-10-29 12:01:00|383.9|382.2|383.94|382.24|384.1|382.4|383.9|382.2|23
1730203270000|2024-10-29 12:01:10|383.86|382.16|383.93|382.23|383.93|382.23|383.84|382.14|14
1730203280000|2024-10-29 12:01:20|383.94|382.24|383.63|381.93|383.94|382.24|383.63|381.93|4
1730203290000|2024-10-29 12:01:30|383.61|381.91|383.58|381.88|383.66|381.96|383.57|381.87|17
1730203300000|2024-10-29 12:01:40|383.59|381.89|383.63|381.93|383.76|382.06|383.59|381.89|18
1730203310000|2024-10-29 12:01:50|383.66|381.96|383.64|381.94|383.7|382|383.63|381.93|9
1730203320000|2024-10-29 12:02:00|383.65|381.95|383.74|382.04|383.74|382.04|383.62|381.92|13
1730203330000|2024-10-29 12:02:10|383.68|381.98|383.65|381.95|383.68|381.98|383.65|381.95|10
1730203340000|2024-10-29 12:02:20|383.72|382.02|383.79|382.09|383.82|382.12|383.72|382.02|5
1730203350000|2024-10-29 12:02:30|383.8|382.1|383.86|382.16|383.86|382.16|383.8|382.1|9
1730203360000|2024-10-29 12:02:40|383.88|382.18|383.96|382.26|383.97|382.27|383.87|382.17|9
1730203370000|2024-10-29 12:02:50|383.97|382.27|383.93|382.23|383.99|382.29|383.93|382.23|9
1730203380000|2024-10-29 12:03:00|383.92|382.22|383.85|382.15|383.93|382.23|383.85|382.15|8
1730203390000|2024-10-29 12:03:10|383.84|382.14|383.7|382|383.84|382.14|383.7|382|7
1730203400000|2024-10-29 12:03:20|383.69|381.99|383.7|382|383.71|382.01|383.69|381.99|8
1730203410000|2024-10-29 12:03:30|383.71|382.01|383.75|382.05|383.76|382.06|383.71|382.01|6
1730203420000|2024-10-29 12:03:40|383.76|382.06|383.86|382.16|383.89|382.19|383.76|382.06|18
1730203430000|2024-10-29 12:03:50|383.87|382.17|383.83|382.13|383.9|382.2|383.81|382.11|10
1730203440000|2024-10-29 12:04:00|383.81|382.11|383.87|382.17|383.87|382.17|383.81|382.11|6
1730203460000|2024-10-29 12:04:20|383.83|382.13|383.72|382.02|383.9|382.2|383.72|382.02|13
1730203470000|2024-10-29 12:04:30|383.73|382.03|383.85|382.15|383.92|382.22|383.73|382.03|21
1730203480000|2024-10-29 12:04:40|383.87|382.17|383.88|382.18|383.89|382.19|383.87|382.17|9
1730203490000|2024-10-29 12:04:50|383.87|382.17|383.8|382.1|383.87|382.17|383.8|382.1|5
1730203500000|2024-10-29 12:05:00|383.79|382.09|383.95|382.25|383.96|382.26|383.76|382.06|16
1730203510000|2024-10-29 12:05:10|383.96|382.26|384.15|382.45|384.15|382.45|383.96|382.26|13
1730203520000|2024-10-29 12:05:20|384.16|382.46|384.34|382.64|384.35|382.65|384.16|382.46|16
1730203530000|2024-10-29 12:05:30|384.35|382.65|384.39|382.69|384.39|382.69|384.35|382.65|4
1730203540000|2024-10-29 12:05:40|384.46|382.76|384.51|382.81|384.53|382.83|384.46|382.76|11
1730203550000|2024-10-29 12:05:50|384.5|382.8|384.7|383|384.73|383.03|384.5|382.8|17
1730203560000|2024-10-29 12:06:00|384.72|383.02|384.92|383.22|384.92|383.22|384.72|383.02|20
1730203570000|2024-10-29 12:06:10|384.93|383.23|384.99|383.29|384.99|383.29|384.93|383.23|10
1730203580000|2024-10-29 12:06:20|384.97|383.27|384.86|383.16|384.97|383.27|384.75|383.05|9
1730203590000|2024-10-29 12:06:30|384.87|383.17|384.98|383.28|384.98|383.28|384.87|383.17|8
1730203600000|2024-10-29 12:06:40|384.99|383.29|384.95|383.25|385|383.3|384.95|383.25|9
1730203610000|2024-10-29 12:06:50|384.93|383.23|384.95|383.25|384.95|383.25|384.88|383.18|14
1730203620000|2024-10-29 12:07:00|384.94|383.24|384.84|383.14|384.94|383.24|384.84|383.14|7
1730203630000|2024-10-29 12:07:10|384.83|383.13|384.83|383.13|384.83|383.13|384.83|383.13|1
1730203640000|2024-10-29 12:07:20|384.58|382.88|384.38|382.68|384.58|382.88|384.37|382.67|8
1730203650000|2024-10-29 12:07:30|384.37|382.67|383.9|382.2|384.38|382.68|383.9|382.2|18
1730203660000|2024-10-29 12:07:40|383.91|382.21|384.06|382.36|384.06|382.36|383.9|382.2|16
1730203670000|2024-10-29 12:07:50|384.05|382.35|383.92|382.22|384.07|382.37|383.92|382.22|12
1730203680000|2024-10-29 12:08:00|383.94|382.24|383.88|382.18|383.94|382.24|383.83|382.13|13
1730203690000|2024-10-29 12:08:10|383.92|382.22|383.98|382.28|384.03|382.33|383.92|382.22|17
1730203700000|2024-10-29 12:08:20|383.97|382.27|383.77|382.07|383.97|382.27|383.77|382.07|18
1730203710000|2024-10-29 12:08:30|383.78|382.08|383.58|381.88|383.91|382.21|383.53|381.83|22
1730203720000|2024-10-29 12:08:40|383.59|381.89|383.35|381.65|383.59|381.89|383.25|381.55|17
1730203730000|2024-10-29 12:08:50|383.36|381.66|383.5|381.8|383.54|381.84|383.36|381.66|13
1730203740000|2024-10-29 12:09:00|383.47|381.77|383.45|381.75|383.47|381.77|383.4|381.7|14
1730203750000|2024-10-29 12:09:10|383.46|381.76|383.59|381.89|383.61|381.91|383.46|381.76|16
1730203760000|2024-10-29 12:09:20|383.58|381.88|383.47|381.77|383.58|381.88|383.45|381.75|12
1730203770000|2024-10-29 12:09:30|383.43|381.73|383.34|381.64|383.44|381.74|383.33|381.63|10
1730203780000|2024-10-29 12:09:40|383.33|381.63|383.18|381.48|383.33|381.63|383.18|381.48|10
1730203790000|2024-10-29 12:09:50|383.17|381.47|383.19|381.49|383.2|381.5|383.16|381.46|8
1730203800000|2024-10-29 12:10:00|383.18|381.48|382.87|381.17|383.18|381.48|382.84|381.14|17
1730203810000|2024-10-29 12:10:10|382.88|381.18|382.88|381.18|382.89|381.19|382.8|381.1|20
1730203820000|2024-10-29 12:10:20|382.91|381.21|382.98|381.28|382.98|381.28|382.91|381.21|11
1730203830000|2024-10-29 12:10:30|382.99|381.29|383.06|381.36|383.09|381.39|382.99|381.29|10
1730203840000|2024-10-29 12:10:40|383.08|381.38|382.98|381.28|383.08|381.38|382.96|381.26|8
1730203850000|2024-10-29 12:10:50|382.93|381.23|382.91|381.21|382.93|381.23|382.87|381.17|7
1730203860000|2024-10-29 12:11:00|382.92|381.22|382.92|381.22|382.95|381.25|382.88|381.18|15
1730203870000|2024-10-29 12:11:10|382.91|381.21|382.85|381.15|382.91|381.21|382.82|381.12|9
1730203880000|2024-10-29 12:11:20|382.76|381.06|382.8|381.1|382.8|381.1|382.76|381.06|4
1730203890000|2024-10-29 12:11:30|382.79|381.09|382.81|381.11|382.81|381.11|382.77|381.07|9
1730203900000|2024-10-29 12:11:40|382.8|381.1|382.78|381.08|382.8|381.1|382.78|381.08|2
1730203910000|2024-10-29 12:11:50|382.79|381.09|382.79|381.09|382.83|381.13|382.79|381.09|6
1730203920000|2024-10-29 12:12:00|382.8|381.1|382.82|381.12|382.83|381.13|382.8|381.1|11
1730203930000|2024-10-29 12:12:10|382.83|381.13|382.91|381.21|382.92|381.22|382.83|381.13|7
1730203940000|2024-10-29 12:12:20|382.93|381.23|383.02|381.32|383.02|381.32|382.93|381.23|12
1730203950000|2024-10-29 12:12:30|383.01|381.31|382.99|381.29|383.01|381.31|382.95|381.25|13
1730203960000|2024-10-29 12:12:40|382.98|381.28|382.91|381.21|382.98|381.28|382.87|381.17|13
1730203970000|2024-10-29 12:12:50|382.87|381.17|382.94|381.24|382.94|381.24|382.87|381.17|14
1730203980000|2024-10-29 12:13:00|382.93|381.23|382.58|380.88|382.94|381.24|382.58|380.88|22
1730203990000|2024-10-29 12:13:10|382.61|380.91|382.41|380.71|382.64|380.94|382.36|380.66|18
1730204000000|2024-10-29 12:13:20|382.4|380.7|382.31|380.61|382.4|380.7|382.3|380.6|12
1730204010000|2024-10-29 12:13:30|382.3|380.6|382.28|380.58|382.3|380.6|382.24|380.54|7
1730204020000|2024-10-29 12:13:40|382.3|380.6|382.27|380.57|382.3|380.6|382.24|380.54|10
1730204030000|2024-10-29 12:13:50|382.26|380.56|382.17|380.47|382.26|380.56|382.17|380.47|10
1730204040000|2024-10-29 12:14:00|382.18|380.48|382.23|380.53|382.25|380.55|382.17|380.47|13
1730204050000|2024-10-29 12:14:10|382.24|380.54|381.85|380.15|382.25|380.55|381.85|380.15|17
1730204060000|2024-10-29 12:14:20|381.89|380.19|381.58|379.88|381.89|380.19|381.57|379.87|16
1730204070000|2024-10-29 12:14:30|381.59|379.89|381.53|379.83|381.65|379.95|381.5|379.8|19
1730204080000|2024-10-29 12:14:40|381.54|379.84|381.61|379.91|381.61|379.91|381.47|379.77|18
1730204090000|2024-10-29 12:14:50|381.63|379.93|381.6|379.9|381.66|379.96|381.53|379.83|14
1730204100000|2024-10-29 12:15:00|381.61|379.91|381.54|379.84|381.61|379.91|381.51|379.81|18
1730204110000|2024-10-29 12:15:10|381.53|379.83|381.46|379.76|381.55|379.85|381.44|379.74|24
1730204120000|2024-10-29 12:15:20|381.47|379.77|381.71|380.01|381.71|380.01|381.44|379.74|22
1730204130000|2024-10-29 12:15:30|381.72|380.02|381.87|380.17|381.87|380.17|381.71|380.01|17
1730204140000|2024-10-29 12:15:40|381.86|380.16|382.03|380.33|382.03|380.33|381.84|380.14|15
1730204150000|2024-10-29 12:15:50|382.07|380.37|381.9|380.2|382.12|380.42|381.88|380.18|13
1730204160000|2024-10-29 12:16:00|381.88|380.18|381.88|380.18|381.93|380.23|381.88|380.18|5
1730204170000|2024-10-29 12:16:10|381.87|380.17|381.81|380.11|381.87|380.17|381.78|380.08|8
1730204180000|2024-10-29 12:16:20|381.82|380.12|381.82|380.12|381.83|380.13|381.82|380.12|3
1730204190000|2024-10-29 12:16:30|381.81|380.11|381.54|379.84|381.81|380.11|381.54|379.84|15
1730204200000|2024-10-29 12:16:40|381.49|379.79|381.6|379.9|381.6|379.9|381.48|379.78|13
1730204210000|2024-10-29 12:16:50|381.61|379.91|381.83|380.13|381.83|380.13|381.61|379.91|12
1730204220000|2024-10-29 12:17:00|381.84|380.14|381.84|380.14|381.84|380.14|381.77|380.07|14
1730204230000|2024-10-29 12:17:10|381.85|380.15|381.74|380.04|381.85|380.15|381.7|380|15
1730204240000|2024-10-29 12:17:20|381.76|380.06|381.97|380.27|381.98|380.28|381.76|380.06|23
1730204250000|2024-10-29 12:17:30|381.98|380.28|382.06|380.36|382.08|380.38|381.98|380.28|12
1730204260000|2024-10-29 12:17:40|382.07|380.37|381.98|380.28|382.07|380.37|381.96|380.26|7
1730204270000|2024-10-29 12:17:50|381.99|380.29|382.07|380.37|382.11|380.41|381.99|380.29|10
1730204280000|2024-10-29 12:18:00|382.08|380.38|382.16|380.46|382.19|380.49|382.08|380.38|12
1730204290000|2024-10-29 12:18:10|382.18|380.48|382.1|380.4|382.19|380.49|382.03|380.33|14
1730204300000|2024-10-29 12:18:20|382.11|380.41|382.16|380.46|382.16|380.46|382.11|380.41|8
1730204310000|2024-10-29 12:18:30|382.15|380.45|382.11|380.41|382.15|380.45|382.07|380.37|8
1730204320000|2024-10-29 12:18:40|382.13|380.43|382.08|380.38|382.15|380.45|382.07|380.37|10
1730204330000|2024-10-29 12:18:50|382.1|380.4|381.93|380.23|382.1|380.4|381.93|380.23|10
1730204340000|2024-10-29 12:19:00|381.91|380.21|381.8|380.1|381.91|380.21|381.79|380.09|9
1730204350000|2024-10-29 12:19:10|381.81|380.11|381.67|379.97|381.81|380.11|381.67|379.97|11
1730204360000|2024-10-29 12:19:20|381.69|379.99|381.7|380|381.72|380.02|381.67|379.97|17
1730204370000|2024-10-29 12:19:30|381.72|380.02|381.78|380.08|381.78|380.08|381.7|380|7
1730204380000|2024-10-29 12:19:40|381.79|380.09|381.8|380.1|381.8|380.1|381.79|380.09|6
1730204390000|2024-10-29 12:19:50|381.82|380.12|381.86|380.16|381.86|380.16|381.8|380.1|5
1730204400000|2024-10-29 12:20:00|381.85|380.15|381.8|380.1|381.85|380.15|381.75|380.05|8
1730204410000|2024-10-29 12:20:10|381.79|380.09|381.81|380.11|381.82|380.12|381.79|380.09|4
1730204420000|2024-10-29 12:20:20|381.82|380.12|381.78|380.08|381.83|380.13|381.76|380.06|10
1730204430000|2024-10-29 12:20:30|381.79|380.09|381.49|379.79|381.79|380.09|381.47|379.77|10
1730204440000|2024-10-29 12:20:40|381.47|379.77|381.5|379.8|381.5|379.8|381.47|379.77|7
1730204450000|2024-10-29 12:20:50|381.49|379.79|381.51|379.81|381.52|379.82|381.49|379.79|5
1730204460000|2024-10-29 12:21:00|381.52|379.82|381.49|379.79|381.52|379.82|381.49|379.79|16
1730204470000|2024-10-29 12:21:10|381.48|379.78|381.62|379.92|381.62|379.92|381.48|379.78|9
1730204480000|2024-10-29 12:21:20|381.58|379.88|381.6|379.9|381.62|379.92|381.58|379.88|9
1730204490000|2024-10-29 12:21:30|381.61|379.91|381.64|379.94|381.64|379.94|381.61|379.91|12
1730204500000|2024-10-29 12:21:40|381.63|379.93|381.51|379.81|381.63|379.93|381.51|379.81|13
1730204510000|2024-10-29 12:21:50|381.53|379.83|381.61|379.91|381.61|379.91|381.53|379.83|5
1730204520000|2024-10-29 12:22:00|381.62|379.92|381.68|379.98|381.68|379.98|381.62|379.92|7
1730204530000|2024-10-29 12:22:10|381.69|379.99|381.7|380|381.71|380.01|381.69|379.99|6
1730204540000|2024-10-29 12:22:20|381.71|380.01|381.73|380.03|381.75|380.05|381.71|380.01|10
1730204550000|2024-10-29 12:22:30|381.75|380.05|381.45|379.75|381.75|380.05|381.45|379.75|11
1730204560000|2024-10-29 12:22:40|381.46|379.76|381.45|379.75|381.49|379.79|381.4|379.7|12
1730204570000|2024-10-29 12:22:50|381.46|379.76|381.45|379.75|381.47|379.77|381.43|379.73|13
1730204580000|2024-10-29 12:23:00|381.46|379.76|381.47|379.77|381.49|379.79|381.41|379.71|20
1730204590000|2024-10-29 12:23:10|381.46|379.76|381.39|379.69|381.48|379.78|381.39|379.69|7
1730246400000|2024-10-30 00:00:00|386.55|384.85|386.7|385|386.72|385.02|386.55|384.85|11
1730246410000|2024-10-30 00:00:10|386.68|384.98|386.59|384.89|386.84|385.14|386.57|384.87|18
1730246420000|2024-10-30 00:00:20|386.58|384.88|386.66|384.96|386.79|385.09|386.58|384.88|19
1730246430000|2024-10-30 00:00:30|386.68|384.98|386.66|384.96|386.69|384.99|386.66|384.96|6
1730246440000|2024-10-30 00:00:40|386.67|384.97|386.66|384.96|386.67|384.97|386.66|384.96|10
1730246450000|2024-10-30 00:00:50|386.67|384.97|386.66|384.96|386.69|384.99|386.66|384.96|6
1730246460000|2024-10-30 00:01:00|386.61|384.91|386.61|384.91|386.61|384.91|386.55|384.85|6
1730246470000|2024-10-30 00:01:10|386.62|384.92|386.76|385.06|386.76|385.06|386.62|384.92|9
1730246480000|2024-10-30 00:01:20|386.73|385.03|386.71|385.01|386.73|385.03|386.71|385.01|7
1730246490000|2024-10-30 00:01:30|386.7|385|386.71|385.01|386.71|385.01|386.69|384.99|3
1730246500000|2024-10-30 00:01:40|386.74|385.04|386.82|385.12|386.84|385.14|386.73|385.03|12
1730246510000|2024-10-30 00:01:50|386.83|385.13|386.9|385.2|386.9|385.2|386.83|385.13|6
1730246520000|2024-10-30 00:02:00|386.89|385.19|386.93|385.23|386.93|385.23|386.89|385.19|5
1730246530000|2024-10-30 00:02:10|386.94|385.24|386.92|385.22|386.94|385.24|386.91|385.21|5
1730246540000|2024-10-30 00:02:20|386.93|385.23|387.44|385.74|387.44|385.74|386.93|385.23|18
1730246550000|2024-10-30 00:02:30|387.46|385.76|387.44|385.74|387.48|385.78|387.44|385.74|5
1730246560000|2024-10-30 00:02:40|387.47|385.77|387.5|385.8|387.55|385.85|387.44|385.74|18
1730246570000|2024-10-30 00:02:50|387.52|385.82|387.81|386.11|387.81|386.11|387.52|385.82|11
1730246580000|2024-10-30 00:03:00|387.8|386.1|388.06|386.36|388.25|386.55|387.8|386.1|10
1730246590000|2024-10-30 00:03:10|388.03|386.33|387.99|386.29|388.03|386.33|387.99|386.29|3
1730246610000|2024-10-30 00:03:30|388|386.3|387.99|386.29|388.02|386.32|387.99|386.29|4
1730246620000|2024-10-30 00:03:40|387.94|386.24|387.84|386.14|387.94|386.24|387.76|386.06|7
1730246630000|2024-10-30 00:03:50|387.85|386.15|387.83|386.13|387.91|386.21|387.83|386.13|16
1730246640000|2024-10-30 00:04:00|387.87|386.17|387.92|386.22|387.94|386.24|387.87|386.17|17
1730246650000|2024-10-30 00:04:10|387.9|386.2|387.85|386.15|387.91|386.21|387.82|386.12|14
1730246660000|2024-10-30 00:04:20|387.84|386.14|387.86|386.16|387.87|386.17|387.81|386.11|11
1730246670000|2024-10-30 00:04:30|387.85|386.15|387.85|386.15|387.85|386.15|387.81|386.11|14
1730246680000|2024-10-30 00:04:40|387.66|385.96|387.75|386.05|387.77|386.07|387.63|385.93|19
1730246690000|2024-10-30 00:04:50|387.74|386.04|387.77|386.07|387.77|386.07|387.71|386.01|23
1730246700000|2024-10-30 00:05:00|387.79|386.09|387.34|385.64|387.79|386.09|387.31|385.61|16
1730246710000|2024-10-30 00:05:10|387.36|385.66|387.26|385.56|387.37|385.67|387.26|385.56|8
1730246720000|2024-10-30 00:05:20|387.22|385.52|387.18|385.48|387.22|385.52|387.12|385.42|8
1730246730000|2024-10-30 00:05:30|387.17|385.47|387.21|385.51|387.21|385.51|387.17|385.47|7
1730246740000|2024-10-30 00:05:40|387.2|385.5|386.97|385.27|387.22|385.52|386.94|385.24|12
1730246750000|2024-10-30 00:05:50|386.98|385.28|387|385.3|387.05|385.35|386.98|385.28|14
1730246760000|2024-10-30 00:06:00|386.99|385.29|386.96|385.26|386.99|385.29|386.93|385.23|8
1730246770000|2024-10-30 00:06:10|386.95|385.25|386.92|385.22|386.95|385.25|386.91|385.21|3
1730246780000|2024-10-30 00:06:20|386.94|385.24|386.68|384.98|386.94|385.24|386.68|384.98|12
1730246790000|2024-10-30 00:06:30|386.69|384.99|386.63|384.93|386.69|384.99|386.56|384.86|13
1730246800000|2024-10-30 00:06:40|386.64|384.94|386.72|385.02|386.78|385.08|386.64|384.94|26
1730246810000|2024-10-30 00:06:50|386.71|385.01|386.75|385.05|386.81|385.11|386.71|385.01|16
1730246820000|2024-10-30 00:07:00|386.79|385.09|386.33|384.63|386.79|385.09|386.33|384.63|19
1730246830000|2024-10-30 00:07:10|386.38|384.68|386.38|384.68|386.38|384.68|386.29|384.59|23
1730246840000|2024-10-30 00:07:20|386.36|384.66|386.33|384.63|386.39|384.69|386.33|384.63|15
1730246850000|2024-10-30 00:07:30|386.34|384.64|386.34|384.64|386.36|384.66|386.33|384.63|5
1730246860000|2024-10-30 00:07:40|386.36|384.66|386.38|384.68|386.38|384.68|386.35|384.65|16
1730246870000|2024-10-30 00:07:50|386.39|384.69|386.36|384.66|386.44|384.74|386.34|384.64|14
1730246880000|2024-10-30 00:08:00|386.35|384.65|386.39|384.69|386.39|384.69|386.35|384.65|7
1730246890000|2024-10-30 00:08:10|386.4|384.7|386.46|384.76|386.56|384.86|386.4|384.7|18
1730246900000|2024-10-30 00:08:20|386.45|384.75|386.34|384.64|386.45|384.75|386.34|384.64|12
1730246910000|2024-10-30 00:08:30|386.33|384.63|386.33|384.63|386.33|384.63|386.33|384.63|1
1730246920000|2024-10-30 00:08:40|386.32|384.62|386.26|384.56|386.32|384.62|386.26|384.56|3
1730246930000|2024-10-30 00:08:50|386.21|384.51|386.11|384.41|386.21|384.51|386.09|384.39|8
1730246940000|2024-10-30 00:09:00|386.12|384.42|386.1|384.4|386.12|384.42|386.1|384.4|4
1730246950000|2024-10-30 00:09:10|386.11|384.41|386.05|384.35|386.11|384.41|386.05|384.35|3
1730246960000|2024-10-30 00:09:20|386.02|384.32|385.78|384.08|386.02|384.32|385.64|383.94|17
1730246970000|2024-10-30 00:09:30|385.79|384.09|385.87|384.17|385.87|384.17|385.79|384.09|8
1730246980000|2024-10-30 00:09:40|385.86|384.16|385.84|384.14|385.86|384.16|385.83|384.13|6
1730246990000|2024-10-30 00:09:50|385.83|384.13|385.64|383.94|385.83|384.13|385.64|383.94|10
1730247000000|2024-10-30 00:10:00|385.62|383.92|385.39|383.69|385.62|383.92|385.36|383.66|4
1730247010000|2024-10-30 00:10:10|385.38|383.68|385.25|383.55|385.38|383.68|385.24|383.54|17
1730247020000|2024-10-30 00:10:20|385.26|383.56|385.28|383.58|385.28|383.58|385.26|383.56|5
1730247030000|2024-10-30 00:10:30|385.27|383.57|385.26|383.56|385.31|383.61|385.25|383.55|17
1730247040000|2024-10-30 00:10:40|385.27|383.57|385.27|383.57|385.28|383.58|385.26|383.56|8
1730247050000|2024-10-30 00:10:50|385.28|383.58|385.29|383.59|385.32|383.62|385.28|383.58|8
1730247060000|2024-10-30 00:11:00|385.25|383.55|385.41|383.71|385.41|383.71|385.25|383.55|7
1730247070000|2024-10-30 00:11:10|385.4|383.7|385.25|383.55|385.4|383.7|385.25|383.55|9
1730247080000|2024-10-30 00:11:20|385.26|383.56|385.13|383.43|385.26|383.56|385.13|383.43|10
1730247090000|2024-10-30 00:11:30|385.14|383.44|385.13|383.43|385.14|383.44|385.13|383.43|4
1730247100000|2024-10-30 00:11:40|385.14|383.44|385.16|383.46|385.16|383.46|385.14|383.44|3
1730247110000|2024-10-30 00:11:50|385.17|383.47|385.27|383.57|385.27|383.57|385.17|383.47|7
1730247120000|2024-10-30 00:12:00|385.25|383.55|385.36|383.66|385.39|383.69|385.21|383.51|16
1730247130000|2024-10-30 00:12:10|385.43|383.73|385.41|383.71|385.47|383.77|385.39|383.69|12
1730247140000|2024-10-30 00:12:20|385.44|383.74|385.55|383.85|385.62|383.92|385.42|383.72|12
1730247160000|2024-10-30 00:12:40|385.56|383.86|385.62|383.92|385.62|383.92|385.56|383.86|16
1730247170000|2024-10-30 00:12:50|385.61|383.91|385.56|383.86|385.65|383.95|385.56|383.86|9
1730247180000|2024-10-30 00:13:00|385.57|383.87|385.57|383.87|385.66|383.96|385.56|383.86|15
1730247190000|2024-10-30 00:13:10|385.56|383.86|385.85|384.15|385.86|384.16|385.55|383.85|18
1730247200000|2024-10-30 00:13:20|385.84|384.14|385.9|384.2|386.02|384.32|385.84|384.14|16
1730247210000|2024-10-30 00:13:30|385.88|384.18|385.88|384.18|385.89|384.19|385.88|384.18|3
1730247220000|2024-10-30 00:13:40|385.95|384.25|386.09|384.39|386.12|384.42|385.95|384.25|19
1730247230000|2024-10-30 00:13:50|386.1|384.4|386.07|384.37|386.11|384.41|386.07|384.37|9
1730247240000|2024-10-30 00:14:00|386.09|384.39|386.18|384.48|386.18|384.48|386.08|384.38|18
1730247250000|2024-10-30 00:14:10|386.19|384.49|386.09|384.39|386.19|384.49|386.06|384.36|8
1730247260000|2024-10-30 00:14:20|386.1|384.4|385.82|384.12|386.1|384.4|385.81|384.11|7
1730247270000|2024-10-30 00:14:30|385.81|384.11|385.82|384.12|385.82|384.12|385.81|384.11|8
1730247280000|2024-10-30 00:14:40|385.83|384.13|385.81|384.11|385.83|384.13|385.81|384.11|4
1730247290000|2024-10-30 00:14:50|385.82|384.12|385.84|384.14|385.84|384.14|385.82|384.12|6
1730247300000|2024-10-30 00:15:00|385.85|384.15|385.77|384.07|385.86|384.16|385.77|384.07|6
1730247310000|2024-10-30 00:15:10|385.65|383.95|385.6|383.9|385.65|383.95|385.55|383.85|10
1730247320000|2024-10-30 00:15:20|385.59|383.89|385.64|383.94|385.64|383.94|385.59|383.89|6
1730247330000|2024-10-30 00:15:30|385.65|383.95|385.58|383.88|385.68|383.98|385.55|383.85|8
1730247340000|2024-10-30 00:15:40|385.59|383.89|385.55|383.85|385.6|383.9|385.55|383.85|3
1730247350000|2024-10-30 00:15:50|385.62|383.92|385.62|383.92|385.63|383.93|385.62|383.92|3
1730247360000|2024-10-30 00:16:00|385.61|383.91|385.58|383.88|385.62|383.92|385.58|383.88|10
1730247370000|2024-10-30 00:16:10|385.66|383.96|385.63|383.93|385.72|384.02|385.63|383.93|18
1730247380000|2024-10-30 00:16:20|385.64|383.94|385.71|384.01|385.71|384.01|385.63|383.93|13
1730247390000|2024-10-30 00:16:30|385.55|383.85|385.61|383.91|385.62|383.92|385.55|383.85|12
1730247400000|2024-10-30 00:16:40|385.59|383.89|385.61|383.91|385.61|383.91|385.59|383.89|7
1730247410000|2024-10-30 00:16:50|385.62|383.92|385.62|383.92|385.63|383.93|385.61|383.91|10
1730247420000|2024-10-30 00:17:00|385.63|383.93|385.65|383.95|385.66|383.96|385.63|383.93|9
1730247430000|2024-10-30 00:17:10|385.66|383.96|385.73|384.03|385.74|384.04|385.66|383.96|9
1730247440000|2024-10-30 00:17:20|385.74|384.04|385.85|384.15|385.86|384.16|385.73|384.03|7
1730247450000|2024-10-30 00:17:30|385.86|384.16|385.86|384.16|385.88|384.18|385.86|384.16|7
1730247460000|2024-10-30 00:17:40|385.87|384.17|385.88|384.18|385.88|384.18|385.87|384.17|4
1730247470000|2024-10-30 00:17:50|385.89|384.19|385.69|383.99|385.89|384.19|385.69|383.99|6
1730247500000|2024-10-30 00:18:20|385.7|384|385.69|383.99|385.76|384.06|385.69|383.99|9
1730247510000|2024-10-30 00:18:30|385.72|384.02|385.77|384.07|385.77|384.07|385.71|384.01|9
1730247520000|2024-10-30 00:18:40|385.83|384.13|385.98|384.28|385.98|384.28|385.83|384.13|14
1730247530000|2024-10-30 00:18:50|385.97|384.27|385.95|384.25|385.97|384.27|385.95|384.25|2
1730247540000|2024-10-30 00:19:00|385.93|384.23|385.91|384.21|385.93|384.23|385.91|384.21|4
1730247550000|2024-10-30 00:19:10|385.88|384.18|385.91|384.21|385.91|384.21|385.88|384.18|4
1730247560000|2024-10-30 00:19:20|385.92|384.22|385.91|384.21|385.92|384.22|385.88|384.18|5
1730247570000|2024-10-30 00:19:30|385.87|384.17|385.89|384.19|385.89|384.19|385.87|384.17|5
1730247580000|2024-10-30 00:19:40|385.85|384.15|385.85|384.15|385.85|384.15|385.85|384.15|1
1730247590000|2024-10-30 00:19:50|385.86|384.16|385.85|384.15|385.86|384.16|385.85|384.15|2
1730247620000|2024-10-30 00:20:20|385.87|384.17|385.9|384.2|385.9|384.2|385.87|384.17|4
1730247630000|2024-10-30 00:20:30|385.88|384.18|385.85|384.15|385.88|384.18|385.85|384.15|2
1730247670000|2024-10-30 00:21:10|385.88|384.18|385.88|384.18|385.95|384.25|385.88|384.18|9
1730247680000|2024-10-30 00:21:20|385.89|384.19|385.87|384.17|385.89|384.19|385.87|384.17|3
1730247690000|2024-10-30 00:21:30|385.88|384.18|385.77|384.07|385.88|384.18|385.75|384.05|7
1730247700000|2024-10-30 00:21:40|385.74|384.04|385.76|384.06|385.81|384.11|385.74|384.04|7
1730247710000|2024-10-30 00:21:50|385.77|384.07|385.82|384.12|385.82|384.12|385.77|384.07|9
1730247720000|2024-10-30 00:22:00|385.81|384.11|385.9|384.2|385.9|384.2|385.67|383.97|16
1730247730000|2024-10-30 00:22:10|385.91|384.21|385.85|384.15|385.92|384.22|385.82|384.12|13
1730247740000|2024-10-30 00:22:20|385.86|384.16|385.94|384.24|385.99|384.29|385.86|384.16|18
1730247750000|2024-10-30 00:22:30|385.88|384.18|385.88|384.18|385.88|384.18|385.88|384.18|1
1730247760000|2024-10-30 00:22:40|385.87|384.17|385.93|384.23|385.93|384.23|385.78|384.08|18
1730247770000|2024-10-30 00:22:50|385.92|384.22|385.84|384.14|385.92|384.22|385.83|384.13|10
1730247780000|2024-10-30 00:23:00|385.85|384.15|385.96|384.26|385.96|384.26|385.85|384.15|14
1730247790000|2024-10-30 00:23:10|385.98|384.28|386|384.3|386.05|384.35|385.98|384.28|11
1730247800000|2024-10-30 00:23:20|386.01|384.31|386.09|384.39|386.16|384.46|386|384.3|19
1730247810000|2024-10-30 00:23:30|386.08|384.38|386.01|384.31|386.08|384.38|386.01|384.31|7
1730247820000|2024-10-30 00:23:40|386.02|384.32|386|384.3|386.06|384.36|386|384.3|12
1730247830000|2024-10-30 00:23:50|385.94|384.24|385.99|384.29|385.99|384.29|385.92|384.22|12
1730247840000|2024-10-30 00:24:00|386|384.3|386.01|384.31|386.03|384.33|386|384.3|7
1730247850000|2024-10-30 00:24:10|386.03|384.33|386.02|384.32|386.03|384.33|385.94|384.24|4
1730247860000|2024-10-30 00:24:20|385.99|384.29|385.98|384.28|385.99|384.29|385.95|384.25|8
1730247870000|2024-10-30 00:24:30|385.99|384.29|385.97|384.27|386|384.3|385.96|384.26|4
1730247880000|2024-10-30 00:24:40|385.98|384.28|386.06|384.36|386.06|384.36|385.96|384.26|14
1730247890000|2024-10-30 00:24:50|386.07|384.37|386.06|384.36|386.09|384.39|386.02|384.32|10
1730247900000|2024-10-30 00:25:00|386.07|384.37|386.13|384.43|386.13|384.43|386.03|384.33|10
1730247910000|2024-10-30 00:25:10|386.09|384.39|386.36|384.66|386.36|384.66|386.09|384.39|17
1730247920000|2024-10-30 00:25:20|386.31|384.61|386.7|385|386.7|385|386.31|384.61|23
1730247930000|2024-10-30 00:25:30|386.71|385.01|386.48|384.78|386.77|385.07|386.47|384.77|15
1730247940000|2024-10-30 00:25:40|386.49|384.79|386.59|384.89|386.63|384.93|386.49|384.79|21
1730247950000|2024-10-30 00:25:50|386.58|384.88|386.57|384.87|386.63|384.93|386.54|384.84|11
1730247960000|2024-10-30 00:26:00|386.58|384.88|386.46|384.76|386.66|384.96|386.46|384.76|16
1730247970000|2024-10-30 00:26:10|386.47|384.77|386.39|384.69|386.5|384.8|386.38|384.68|15
1730247980000|2024-10-30 00:26:20|386.4|384.7|386.4|384.7|386.4|384.7|386.38|384.68|4
1730247990000|2024-10-30 00:26:30|386.32|384.62|386.26|384.56|386.32|384.62|386.23|384.53|6
1730248000000|2024-10-30 00:26:40|386.27|384.57|386.19|384.49|386.27|384.57|386.19|384.49|5
1730248010000|2024-10-30 00:26:50|386.2|384.5|385.96|384.26|386.2|384.5|385.96|384.26|9
1730248020000|2024-10-30 00:27:00|385.92|384.22|385.81|384.11|385.92|384.22|385.81|384.11|4
1730248030000|2024-10-30 00:27:10|385.74|384.04|385.67|383.97|385.74|384.04|385.66|383.96|5
1730248040000|2024-10-30 00:27:20|385.74|384.04|385.85|384.15|385.87|384.17|385.74|384.04|17
1730248050000|2024-10-30 00:27:30|385.84|384.14|385.67|383.97|385.85|384.15|385.56|383.86|16
1730248060000|2024-10-30 00:27:40|385.66|383.96|385.57|383.87|385.69|383.99|385.57|383.87|20
1730248070000|2024-10-30 00:27:50|385.58|383.88|385.59|383.89|385.59|383.89|385.56|383.86|20
1730248080000|2024-10-30 00:28:00|385.58|383.88|385.51|383.81|385.59|383.89|385.51|383.81|11
1730248090000|2024-10-30 00:28:10|385.53|383.83|385.48|383.78|385.54|383.84|385.46|383.76|11
1730248100000|2024-10-30 00:28:20|385.53|383.83|385.55|383.85|385.55|383.85|385.49|383.79|8
1730248110000|2024-10-30 00:28:30|385.56|383.86|385.64|383.94|385.65|383.95|385.56|383.86|12
1730248120000|2024-10-30 00:28:40|385.62|383.92|385.57|383.87|385.65|383.95|385.56|383.86|14
1730248130000|2024-10-30 00:28:50|385.61|383.91|385.73|384.03|385.73|384.03|385.61|383.91|5
1730248140000|2024-10-30 00:29:00|385.72|384.02|385.7|384|385.76|384.06|385.7|384|7
1730248150000|2024-10-30 00:29:10|385.71|384.01|386.1|384.4|386.16|384.46|385.71|384.01|29
1730248160000|2024-10-30 00:29:20|386.07|384.37|386.1|384.4|386.17|384.47|386.07|384.37|12
1730248170000|2024-10-30 00:29:30|386.09|384.39|386.12|384.42|386.15|384.45|386.05|384.35|10
1730248180000|2024-10-30 00:29:40|386.09|384.39|386.09|384.39|386.09|384.39|386.09|384.39|1
1730248190000|2024-10-30 00:29:50|386.08|384.38|385.88|384.18|386.08|384.38|385.87|384.17|9
1730248200000|2024-10-30 00:30:00|385.89|384.19|385.7|384|385.89|384.19|385.7|384|10
1730248210000|2024-10-30 00:30:10|385.62|383.92|385.21|383.51|385.62|383.92|385.15|383.45|18
1730248220000|2024-10-30 00:30:20|385.24|383.54|385.13|383.43|385.25|383.55|385.11|383.41|16
1730248230000|2024-10-30 00:30:30|385.14|383.44|385.09|383.39|385.21|383.51|385.09|383.39|15
1730248240000|2024-10-30 00:30:40|385.07|383.37|384.91|383.21|385.07|383.37|384.9|383.2|10
1730248250000|2024-10-30 00:30:50|384.94|383.24|385|383.3|385.01|383.31|384.94|383.24|12
1730248260000|2024-10-30 00:31:00|385.13|383.43|384.85|383.15|385.13|383.43|384.85|383.15|14
1730248270000|2024-10-30 00:31:10|384.86|383.16|384.85|383.15|384.92|383.22|384.85|383.15|7
1730248280000|2024-10-30 00:31:20|384.84|383.14|384.77|383.07|384.84|383.14|384.72|383.02|14
1730248290000|2024-10-30 00:31:30|384.76|383.06|384.66|382.96|384.81|383.11|384.65|382.95|13
1730248300000|2024-10-30 00:31:40|384.63|382.93|384.65|382.95|384.73|383.03|384.6|382.9|13
1730248310000|2024-10-30 00:31:50|384.67|382.97|384.64|382.94|384.7|383|384.63|382.93|13
1730248320000|2024-10-30 00:32:00|384.65|382.95|384.73|383.03|384.73|383.03|384.64|382.94|12
1730248330000|2024-10-30 00:32:10|384.74|383.04|384.83|383.13|384.87|383.17|384.74|383.04|23
1730248340000|2024-10-30 00:32:20|384.84|383.14|385.03|383.33|385.03|383.33|384.84|383.14|23
1730248350000|2024-10-30 00:32:30|385.02|383.32|384.88|383.18|385.03|383.33|384.88|383.18|10
1730248360000|2024-10-30 00:32:40|384.82|383.12|384.74|383.04|384.82|383.12|384.74|383.04|2
1730248370000|2024-10-30 00:32:50|384.75|383.05|384.85|383.15|384.85|383.15|384.74|383.04|16
1730248380000|2024-10-30 00:33:00|384.86|383.16|384.86|383.16|384.86|383.16|384.84|383.14|5
1730248390000|2024-10-30 00:33:10|384.87|383.17|384.9|383.2|384.9|383.2|384.87|383.17|6
1730248400000|2024-10-30 00:33:20|384.89|383.19|384.75|383.05|384.89|383.19|384.74|383.04|11
1730248410000|2024-10-30 00:33:30|384.74|383.04|384.6|382.9|384.77|383.07|384.59|382.89|12
1730248420000|2024-10-30 00:33:40|384.59|382.89|384.61|382.91|384.63|382.93|384.57|382.87|16
1730248430000|2024-10-30 00:33:50|384.62|382.92|384.61|382.91|384.66|382.96|384.61|382.91|15
1730248440000|2024-10-30 00:34:00|384.62|382.92|384.66|382.96|384.67|382.97|384.56|382.86|16
1730248450000|2024-10-30 00:34:10|384.67|382.97|384.63|382.93|384.67|382.97|384.61|382.91|11
1730248460000|2024-10-30 00:34:20|384.61|382.91|384.59|382.89|384.64|382.94|384.58|382.88|17
1730248470000|2024-10-30 00:34:30|384.6|382.9|384.62|382.92|384.62|382.92|384.6|382.9|3
1730248480000|2024-10-30 00:34:40|384.6|382.9|384.47|382.77|384.6|382.9|384.44|382.74|13
1730248490000|2024-10-30 00:34:50|384.46|382.76|384.51|382.81|384.51|382.81|384.46|382.76|14
1730248500000|2024-10-30 00:35:00|384.5|382.8|384.88|383.18|384.88|383.18|384.5|382.8|24
1730248510000|2024-10-30 00:35:10|384.9|383.2|384.75|383.05|384.9|383.2|384.75|383.05|12
1730248520000|2024-10-30 00:35:20|384.76|383.06|384.94|383.24|384.94|383.24|384.76|383.06|20
1730248530000|2024-10-30 00:35:30|384.95|383.25|384.95|383.25|384.95|383.25|384.92|383.22|5
1730248540000|2024-10-30 00:35:40|384.92|383.22|384.82|383.12|384.92|383.22|384.81|383.11|16
1730248550000|2024-10-30 00:35:50|384.83|383.13|384.89|383.19|384.91|383.21|384.83|383.13|13
1730248560000|2024-10-30 00:36:00|384.9|383.2|384.94|383.24|384.94|383.24|384.85|383.15|15
1730248570000|2024-10-30 00:36:10|384.95|383.25|385|383.3|385.01|383.31|384.95|383.25|10
1730248580000|2024-10-30 00:36:20|384.99|383.29|384.9|383.2|385.01|383.31|384.89|383.19|12
1730248590000|2024-10-30 00:36:30|384.88|383.18|384.97|383.27|384.97|383.27|384.88|383.18|13
1730248600000|2024-10-30 00:36:40|384.96|383.26|385.09|383.39|385.1|383.4|384.95|383.25|17
1730248610000|2024-10-30 00:36:50|385.08|383.38|384.99|383.29|385.08|383.38|384.98|383.28|9
1730248620000|2024-10-30 00:37:00|385|383.3|384.52|382.82|385|383.3|384.52|382.82|12
1730248630000|2024-10-30 00:37:10|384.47|382.77|384.5|382.8|384.5|382.8|384.41|382.71|8
1730248640000|2024-10-30 00:37:20|384.53|382.83|384.59|382.89|384.59|382.89|384.53|382.83|11
1730248650000|2024-10-30 00:37:30|384.6|382.9|384.61|382.91|384.61|382.91|384.6|382.9|2
1730248660000|2024-10-30 00:37:40|384.6|382.9|384.6|382.9|384.61|382.91|384.57|382.87|14
1730248670000|2024-10-30 00:37:50|384.61|382.91|384.68|382.98|384.68|382.98|384.51|382.81|17
1730248680000|2024-10-30 00:38:00|384.66|382.96|384.59|382.89|384.66|382.96|384.59|382.89|13
1730248690000|2024-10-30 00:38:10|384.56|382.86|384.43|382.73|384.56|382.86|384.43|382.73|4
1730248700000|2024-10-30 00:38:20|384.41|382.71|384.47|382.77|384.47|382.77|384.41|382.71|5
1730248710000|2024-10-30 00:38:30|384.46|382.76|384.48|382.78|384.48|382.78|384.46|382.76|7
1730248720000|2024-10-30 00:38:40|384.49|382.79|384.35|382.65|384.51|382.81|384.34|382.64|11
1730248730000|2024-10-30 00:38:50|384.34|382.64|384.37|382.67|384.37|382.67|384.33|382.63|9
1730248740000|2024-10-30 00:39:00|384.38|382.68|384.5|382.8|384.5|382.8|384.37|382.67|13
1730248750000|2024-10-30 00:39:10|384.52|382.82|384.6|382.9|384.65|382.95|384.52|382.82|19
1730248760000|2024-10-30 00:39:20|384.59|382.89|384.59|382.89|384.59|382.89|384.54|382.84|10
1730248770000|2024-10-30 00:39:30|384.58|382.88|384.49|382.79|384.59|382.89|384.49|382.79|9
1730248780000|2024-10-30 00:39:40|384.52|382.82|384.54|382.84|384.62|382.92|384.52|382.82|15
1730248790000|2024-10-30 00:39:50|384.53|382.83|384.54|382.84|384.55|382.85|384.51|382.81|25
1730248800000|2024-10-30 00:40:00|384.56|382.86|384.47|382.77|384.56|382.86|384.4|382.7|17
1730248810000|2024-10-30 00:40:10|384.48|382.78|384.42|382.72|384.49|382.79|384.42|382.72|18
1730248820000|2024-10-30 00:40:20|384.37|382.67|384.38|382.68|384.38|382.68|384.37|382.67|10
1730248830000|2024-10-30 00:40:30|384.37|382.67|384.35|382.65|384.38|382.68|384.35|382.65|16
1730248840000|2024-10-30 00:40:40|384.34|382.64|384.09|382.39|384.34|382.64|384.09|382.39|8
1730248850000|2024-10-30 00:40:50|383.93|382.23|384|382.3|384.01|382.31|383.93|382.23|12
1730248860000|2024-10-30 00:41:00|384.01|382.31|384.29|382.59|384.29|382.59|384.01|382.31|25
1730248870000|2024-10-30 00:41:10|384.32|382.62|384.41|382.71|384.41|382.71|384.32|382.62|13
1730248880000|2024-10-30 00:41:20|384.4|382.7|384.37|382.67|384.4|382.7|384.33|382.63|6
1730248890000|2024-10-30 00:41:30|384.38|382.68|384.39|382.69|384.39|382.69|384.37|382.67|5
1730248900000|2024-10-30 00:41:40|384.33|382.63|384.13|382.43|384.33|382.63|384.13|382.43|5
1730248910000|2024-10-30 00:41:50|384.08|382.38|384.12|382.42|384.12|382.42|384.08|382.38|5
1730248920000|2024-10-30 00:42:00|384.08|382.38|384.28|382.58|384.29|382.59|384.07|382.37|17
1730248930000|2024-10-30 00:42:10|384.27|382.57|383.99|382.29|384.27|382.57|383.97|382.27|24
1730248940000|2024-10-30 00:42:20|383.98|382.28|383.96|382.26|383.98|382.28|383.91|382.21|8
1730248950000|2024-10-30 00:42:30|383.97|382.27|383.97|382.27|383.97|382.27|383.97|382.27|1
1730248970000|2024-10-30 00:42:50|383.98|382.28|383.96|382.26|383.99|382.29|383.9|382.2|16
1730248980000|2024-10-30 00:43:00|383.95|382.25|383.88|382.18|383.95|382.25|383.87|382.17|13
1730248990000|2024-10-30 00:43:10|383.87|382.17|383.89|382.19|383.89|382.19|383.86|382.16|11
1730249000000|2024-10-30 00:43:20|383.93|382.23|383.67|381.97|383.93|382.23|383.66|381.96|26
1730249010000|2024-10-30 00:43:30|383.66|381.96|383.78|382.08|383.78|382.08|383.65|381.95|23
1730249020000|2024-10-30 00:43:40|383.79|382.09|383.85|382.15|383.93|382.23|383.79|382.09|16
1730249030000|2024-10-30 00:43:50|383.79|382.09|383.77|382.07|383.81|382.11|383.74|382.04|17
1730249040000|2024-10-30 00:44:00|383.78|382.08|383.81|382.11|383.81|382.11|383.74|382.04|12
1730249050000|2024-10-30 00:44:10|383.83|382.13|383.97|382.27|383.97|382.27|383.82|382.12|22
1730249060000|2024-10-30 00:44:20|383.95|382.25|383.88|382.18|383.98|382.28|383.82|382.12|20
1730249070000|2024-10-30 00:44:30|383.91|382.21|383.95|382.25|383.96|382.26|383.89|382.19|14
1730249080000|2024-10-30 00:44:40|383.94|382.24|384.04|382.34|384.05|382.35|383.94|382.24|19
1730249090000|2024-10-30 00:44:50|384.05|382.35|384.07|382.37|384.07|382.37|384.02|382.32|9
1730249100000|2024-10-30 00:45:00|384.06|382.36|383.79|382.09|384.06|382.36|383.79|382.09|19
1730249110000|2024-10-30 00:45:10|383.8|382.1|383.96|382.26|383.96|382.26|383.77|382.07|20
1730249120000|2024-10-30 00:45:20|384|382.3|384.33|382.63|384.33|382.63|384|382.3|23
1730249130000|2024-10-30 00:45:30|384.34|382.64|384.37|382.67|384.41|382.71|384.33|382.63|12
1730249140000|2024-10-30 00:45:40|384.35|382.65|384.35|382.65|384.37|382.67|384.35|382.65|11
1730249150000|2024-10-30 00:45:50|384.36|382.66|384.55|382.85|384.56|382.86|384.36|382.66|25
1730249160000|2024-10-30 00:46:00|384.52|382.82|384.61|382.91|384.62|382.92|384.5|382.8|25
1730249170000|2024-10-30 00:46:10|384.62|382.92|384.59|382.89|384.67|382.97|384.59|382.89|11
1730249180000|2024-10-30 00:46:20|384.6|382.9|384.62|382.92|384.68|382.98|384.54|382.84|19
1730249190000|2024-10-30 00:46:30|384.61|382.91|384.61|382.91|384.61|382.91|384.61|382.91|1
1730249200000|2024-10-30 00:46:40|384.62|382.92|384.62|382.92|384.62|382.92|384.62|382.92|1
1730249210000|2024-10-30 00:46:50|384.63|382.93|384.72|383.02|384.72|383.02|384.63|382.93|10
1730249220000|2024-10-30 00:47:00|384.73|383.03|384.69|382.99|384.74|383.04|384.68|382.98|5
1730249230000|2024-10-30 00:47:10|384.68|382.98|384.54|382.84|384.68|382.98|384.5|382.8|8
1730249240000|2024-10-30 00:47:20|384.55|382.85|384.34|382.64|384.55|382.85|384.32|382.62|8
1730249250000|2024-10-30 00:47:30|384.35|382.65|384.26|382.56|384.41|382.71|384.26|382.56|9
1730249260000|2024-10-30 00:47:40|384.27|382.57|384.26|382.56|384.27|382.57|384.26|382.56|4
1730249270000|2024-10-30 00:47:50|384.17|382.47|384.09|382.39|384.17|382.47|384.06|382.36|11
1730249280000|2024-10-30 00:48:00|384.08|382.38|384.02|382.32|384.14|382.44|383.97|382.27|16
1730249290000|2024-10-30 00:48:10|383.96|382.26|383.82|382.12|383.96|382.26|383.82|382.12|7
1730249300000|2024-10-30 00:48:20|383.81|382.11|383.87|382.17|383.87|382.17|383.81|382.11|10
1730249310000|2024-10-30 00:48:30|383.92|382.22|384.07|382.37|384.07|382.37|383.92|382.22|10
1730249320000|2024-10-30 00:48:40|384.08|382.38|384.3|382.6|384.33|382.63|384.08|382.38|17
1730249330000|2024-10-30 00:48:50|384.32|382.62|384.26|382.56|384.34|382.64|384.25|382.55|22
1730249340000|2024-10-30 00:49:00|384.27|382.57|384.35|382.65|384.35|382.65|384.26|382.56|14
1730249350000|2024-10-30 00:49:10|384.34|382.64|384.11|382.41|384.35|382.65|384.11|382.41|15
1730249360000|2024-10-30 00:49:20|384.09|382.39|383.94|382.24|384.09|382.39|383.93|382.23|5
1730249370000|2024-10-30 00:49:30|383.93|382.23|383.99|382.29|383.99|382.29|383.91|382.21|19
1730249380000|2024-10-30 00:49:40|384|382.3|384|382.3|384.05|382.35|383.99|382.29|21
1730249390000|2024-10-30 00:49:50|383.99|382.29|383.85|382.15|383.99|382.29|383.83|382.13|9
1730249400000|2024-10-30 00:50:00|383.86|382.16|383.8|382.1|383.86|382.16|383.8|382.1|4
1730249410000|2024-10-30 00:50:10|383.81|382.11|383.7|382|383.82|382.12|383.69|381.99|6
1730249420000|2024-10-30 00:50:20|383.71|382.01|383.83|382.13|383.86|382.16|383.71|382.01|20
1730249430000|2024-10-30 00:50:30|383.84|382.14|383.92|382.22|383.94|382.24|383.84|382.14|9
1730249440000|2024-10-30 00:50:40|383.9|382.2|383.89|382.19|383.96|382.26|383.89|382.19|13
1730249450000|2024-10-30 00:50:50|383.9|382.2|384.03|382.33|384.03|382.33|383.9|382.2|14
1730249460000|2024-10-30 00:51:00|384.02|382.32|383.86|382.16|384.02|382.32|383.85|382.15|10
1730249470000|2024-10-30 00:51:10|383.83|382.13|383.93|382.23|383.93|382.23|383.83|382.13|17
1730249480000|2024-10-30 00:51:20|383.94|382.24|383.99|382.29|383.99|382.29|383.94|382.24|23
1730249490000|2024-10-30 00:51:30|384|382.3|384.16|382.46|384.16|382.46|384|382.3|17
1730249500000|2024-10-30 00:51:40|384.17|382.47|384.19|382.49|384.2|382.5|384.16|382.46|13
1730249510000|2024-10-30 00:51:50|384.2|382.5|384.2|382.5|384.22|382.52|384.19|382.49|17
1730249520000|2024-10-30 00:52:00|384.16|382.46|384.06|382.36|384.16|382.46|384.02|382.32|21
1730249530000|2024-10-30 00:52:10|384.05|382.35|384.04|382.34|384.06|382.36|384.03|382.33|12
1730249540000|2024-10-30 00:52:20|384.05|382.35|384.21|382.51|384.21|382.51|384.05|382.35|13
1730249550000|2024-10-30 00:52:30|384.2|382.5|384.09|382.39|384.21|382.51|384.06|382.36|19
1730249560000|2024-10-30 00:52:40|384.08|382.38|384.11|382.41|384.13|382.43|384.08|382.38|21
1730249570000|2024-10-30 00:52:50|384.1|382.4|384.11|382.41|384.12|382.42|384.08|382.38|13
1730249580000|2024-10-30 00:53:00|384.1|382.4|384|382.3|384.1|382.4|384|382.3|3
1730249590000|2024-10-30 00:53:10|383.99|382.29|383.64|381.94|383.99|382.29|383.49|381.79|19
1730249600000|2024-10-30 00:53:20|383.62|381.92|383.55|381.85|383.64|381.94|383.54|381.84|14
1730249610000|2024-10-30 00:53:30|383.56|381.86|383.67|381.97|383.67|381.97|383.56|381.86|15
1730249620000|2024-10-30 00:53:40|383.68|381.98|383.71|382.01|383.71|382.01|383.67|381.97|12
1730249630000|2024-10-30 00:53:50|383.72|382.02|383.6|381.9|383.72|382.02|383.6|381.9|12
1730249640000|2024-10-30 00:54:00|383.57|381.87|383.54|381.84|383.57|381.87|383.53|381.83|5
1730249650000|2024-10-30 00:54:10|383.39|381.69|383.33|381.63|383.39|381.69|383.23|381.53|13
1730249660000|2024-10-30 00:54:20|383.32|381.62|383.29|381.59|383.33|381.63|383.24|381.54|14
1730249670000|2024-10-30 00:54:30|383.21|381.51|382.96|381.26|383.21|381.51|382.91|381.21|22
1730249680000|2024-10-30 00:54:40|382.94|381.24|382.9|381.2|382.96|381.26|382.89|381.19|22
1730249690000|2024-10-30 00:54:50|382.91|381.21|382.96|381.26|382.97|381.27|382.88|381.18|12
1730249700000|2024-10-30 00:55:00|382.95|381.25|383.19|381.49|383.19|381.49|382.95|381.25|17
1730249710000|2024-10-30 00:55:10|383.18|381.48|383.31|381.61|383.31|381.61|383.18|381.48|15
1730249720000|2024-10-30 00:55:20|383.32|381.62|383.33|381.63|383.36|381.66|383.2|381.5|15
1730249730000|2024-10-30 00:55:30|383.32|381.62|383.4|381.7|383.4|381.7|383.32|381.62|18
1730249740000|2024-10-30 00:55:40|383.45|381.75|383.5|381.8|383.5|381.8|383.45|381.75|7
1730249750000|2024-10-30 00:55:50|383.49|381.79|383.54|381.84|383.54|381.84|383.49|381.79|8
1730249760000|2024-10-30 00:56:00|383.53|381.83|383.49|381.79|383.54|381.84|383.42|381.72|15
1730249770000|2024-10-30 00:56:10|383.5|381.8|383.53|381.83|383.53|381.83|383.5|381.8|6
1730249780000|2024-10-30 00:56:20|383.54|381.84|383.59|381.89|383.62|381.92|383.53|381.83|12
1730249790000|2024-10-30 00:56:30|383.6|381.9|383.73|382.03|383.73|382.03|383.6|381.9|14
1730249800000|2024-10-30 00:56:40|383.74|382.04|383.86|382.16|383.86|382.16|383.74|382.04|13
1730249810000|2024-10-30 00:56:50|383.85|382.15|383.77|382.07|383.85|382.15|383.71|382.01|14
1730249820000|2024-10-30 00:57:00|383.76|382.06|383.6|381.9|383.76|382.06|383.6|381.9|4
1730249830000|2024-10-30 00:57:10|383.58|381.88|383.49|381.79|383.58|381.88|383.49|381.79|2
1730249840000|2024-10-30 00:57:20|383.5|381.8|383.54|381.84|383.57|381.87|383.5|381.8|9
1730249850000|2024-10-30 00:57:30|383.56|381.86|383.59|381.89|383.59|381.89|383.55|381.85|7
1730249860000|2024-10-30 00:57:40|383.54|381.84|383.57|381.87|383.57|381.87|383.54|381.84|4
1730249870000|2024-10-30 00:57:50|383.58|381.88|383.42|381.72|383.64|381.94|383.38|381.68|18
1730249880000|2024-10-30 00:58:00|383.43|381.73|383.57|381.87|383.62|381.92|383.42|381.72|16
1730249890000|2024-10-30 00:58:10|383.58|381.88|383.6|381.9|383.6|381.9|383.58|381.88|3
1730249900000|2024-10-30 00:58:20|383.61|381.91|383.62|381.92|383.62|381.92|383.61|381.91|2
1730249910000|2024-10-30 00:58:30|383.65|381.95|383.74|382.04|383.74|382.04|383.65|381.95|5
1730249920000|2024-10-30 00:58:40|383.75|382.05|383.55|381.85|383.75|382.05|383.55|381.85|15
1730249930000|2024-10-30 00:58:50|383.56|381.86|383.57|381.87|383.57|381.87|383.56|381.86|2
1730249940000|2024-10-30 00:59:00|383.58|381.88|383.65|381.95|383.65|381.95|383.58|381.88|11
1730249950000|2024-10-30 00:59:10|383.66|381.96|383.65|381.95|383.68|381.98|383.64|381.94|5
1730249960000|2024-10-30 00:59:20|383.66|381.96|383.7|382|383.7|382|383.66|381.96|3
1730249970000|2024-10-30 00:59:30|383.74|382.04|383.76|382.06|383.76|382.06|383.73|382.03|7
1730249980000|2024-10-30 00:59:40|383.77|382.07|383.92|382.22|383.94|382.24|383.77|382.07|14
1730249990000|2024-10-30 00:59:50|383.91|382.21|383.91|382.21|383.92|382.22|383.89|382.19|12
1730250000000|2024-10-30 01:00:00|383.9|382.2|383.86|382.16|383.95|382.25|383.86|382.16|14
1730250010000|2024-10-30 01:00:10|383.83|382.13|383.54|381.84|383.86|382.16|383.53|381.83|18
1730250020000|2024-10-30 01:00:20|383.55|381.85|383.54|381.84|383.66|381.96|383.53|381.83|18
1730250030000|2024-10-30 01:00:30|383.55|381.85|383.54|381.84|383.61|381.91|383.52|381.82|12
1730250040000|2024-10-30 01:00:40|383.55|381.85|383.4|381.7|383.55|381.85|383.38|381.68|9
1730250050000|2024-10-30 01:00:50|383.34|381.64|383.31|381.61|383.35|381.65|383.31|381.61|7
1730250060000|2024-10-30 01:01:00|383.32|381.62|383.4|381.7|383.52|381.82|383.32|381.62|13
1730250070000|2024-10-30 01:01:10|383.41|381.71|383.33|381.63|383.44|381.74|383.33|381.63|21
1730250080000|2024-10-30 01:01:20|383.28|381.58|383.22|381.52|383.3|381.6|383.12|381.42|14
1730250090000|2024-10-30 01:01:30|383.23|381.53|383.18|381.48|383.27|381.57|383.17|381.47|18
1730250100000|2024-10-30 01:01:40|383.19|381.49|383.19|381.49|383.2|381.5|383.17|381.47|5
1730250110000|2024-10-30 01:01:50|383.15|381.45|383.11|381.41|383.17|381.47|383.07|381.37|8
1730250120000|2024-10-30 01:02:00|383.07|381.37|382.97|381.27|383.07|381.37|382.89|381.19|14
1730250130000|2024-10-30 01:02:10|382.98|381.28|382.82|381.12|383.03|381.33|382.81|381.11|16
1730250140000|2024-10-30 01:02:20|382.77|381.07|382.5|380.8|382.77|381.07|382.5|380.8|16
1730250150000|2024-10-30 01:02:30|382.51|380.81|382.39|380.69|382.53|380.83|382.37|380.67|17
1730250160000|2024-10-30 01:02:40|382.4|380.7|382.42|380.72|382.42|380.72|382.4|380.7|3
1730250170000|2024-10-30 01:02:50|382.43|380.73|382.47|380.77|382.47|380.77|382.41|380.71|10
1730250180000|2024-10-30 01:03:00|382.46|380.76|382.33|380.63|382.46|380.76|382.24|380.54|14
1730250190000|2024-10-30 01:03:10|382.34|380.64|382.36|380.66|382.47|380.77|382.34|380.64|21
1730250200000|2024-10-30 01:03:20|382.33|380.63|382.2|380.5|382.38|380.68|382.18|380.48|20
1730250210000|2024-10-30 01:03:30|382.21|380.51|382.25|380.55|382.28|380.58|382.21|380.51|14
1730250220000|2024-10-30 01:03:40|382.19|380.49|381.84|380.14|382.19|380.49|381.83|380.13|10
1730250230000|2024-10-30 01:03:50|381.82|380.12|381.78|380.08|381.83|380.13|381.74|380.04|20
1730250240000|2024-10-30 01:04:00|381.8|380.1|381.87|380.17|381.87|380.17|381.78|380.08|14
1730250250000|2024-10-30 01:04:10|381.86|380.16|381.86|380.16|381.87|380.17|381.82|380.12|15
1730250260000|2024-10-30 01:04:20|381.87|380.17|382|380.3|382.02|380.32|381.86|380.16|15
1730250270000|2024-10-30 01:04:30|382.02|380.32|382.06|380.36|382.06|380.36|382.01|380.31|20
1730250280000|2024-10-30 01:04:40|382.07|380.37|382.25|380.55|382.25|380.55|382.07|380.37|17
1730250290000|2024-10-30 01:04:50|382.26|380.56|382.31|380.61|382.31|380.61|382.26|380.56|6
1730250300000|2024-10-30 01:05:00|382.28|380.58|382.13|380.43|382.28|380.58|382.13|380.43|12
1730250310000|2024-10-30 01:05:10|382.15|380.45|382.04|380.34|382.16|380.46|382.03|380.33|16
1730250320000|2024-10-30 01:05:20|382.05|380.35|382.09|380.39|382.09|380.39|381.96|380.26|11
1730250330000|2024-10-30 01:05:30|382.1|380.4|382.47|380.77|382.47|380.77|382.1|380.4|10
1730250340000|2024-10-30 01:05:40|382.43|380.73|382.37|380.67|382.5|380.8|382.37|380.67|19
1730250350000|2024-10-30 01:05:50|382.38|380.68|382.49|380.79|382.52|380.82|382.38|380.68|18
1730250360000|2024-10-30 01:06:00|382.5|380.8|382.58|380.88|382.59|380.89|382.5|380.8|14
1730250370000|2024-10-30 01:06:10|382.59|380.89|382.54|380.84|382.6|380.9|382.51|380.81|21
1730250380000|2024-10-30 01:06:20|382.52|380.82|382.32|380.62|382.52|380.82|382.29|380.59|11
1730250390000|2024-10-30 01:06:30|382.35|380.65|382.53|380.83|382.53|380.83|382.35|380.65|13
1730250400000|2024-10-30 01:06:40|382.54|380.84|382.54|380.84|382.54|380.84|382.48|380.78|14
1730250410000|2024-10-30 01:06:50|382.61|380.91|382.43|380.73|382.65|380.95|382.43|380.73|14
1730250420000|2024-10-30 01:07:00|382.4|380.7|382.39|380.69|382.4|380.7|382.38|380.68|6
1730250430000|2024-10-30 01:07:10|382.35|380.65|382.11|380.41|382.35|380.65|382.09|380.39|19
1730250440000|2024-10-30 01:07:20|382.13|380.43|382.25|380.55|382.25|380.55|382.13|380.43|6
1730250450000|2024-10-30 01:07:30|382.26|380.56|382.4|380.7|382.4|380.7|382.26|380.56|16
1730250460000|2024-10-30 01:07:40|382.41|380.71|381.71|380.01|382.41|380.71|381.71|380.01|19
1730250470000|2024-10-30 01:07:50|381.68|379.98|381.32|379.62|381.68|379.98|381.26|379.56|28
1730250480000|2024-10-30 01:08:00|381.31|379.61|381.2|379.5|381.42|379.72|381.2|379.5|15
1730250490000|2024-10-30 01:08:10|381.19|379.49|381.22|379.52|381.33|379.63|381.18|379.48|18
1730250500000|2024-10-30 01:08:20|381.23|379.53|381.24|379.54|381.31|379.61|381.23|379.53|21
1730250510000|2024-10-30 01:08:30|381.25|379.55|381.11|379.41|381.27|379.57|381.06|379.36|17
1730250520000|2024-10-30 01:08:40|381.12|379.42|381.13|379.43|381.13|379.43|381.12|379.42|2
1730250530000|2024-10-30 01:08:50|381.14|379.44|381.22|379.52|381.27|379.57|381.14|379.44|12
1730250540000|2024-10-30 01:09:00|381.23|379.53|381.31|379.61|381.41|379.71|381.23|379.53|21
1730250550000|2024-10-30 01:09:10|381.33|379.63|381.14|379.44|381.34|379.64|381.12|379.42|13
1730250560000|2024-10-30 01:09:20|381.17|379.47|381.29|379.59|381.29|379.59|381.14|379.44|17
1730250570000|2024-10-30 01:09:30|381.28|379.58|381.15|379.45|381.28|379.58|381.14|379.44|17
1730250580000|2024-10-30 01:09:40|381.14|379.44|380.96|379.26|381.14|379.44|380.95|379.25|9
1730250590000|2024-10-30 01:09:50|380.99|379.29|380.58|378.88|380.99|379.29|380.55|378.85|21
1730250600000|2024-10-30 01:10:00|380.59|378.89|380.5|378.8|380.61|378.91|380.39|378.69|21
1730250610000|2024-10-30 01:10:10|380.51|378.81|380.6|378.9|380.69|378.99|380.51|378.81|18
1730250620000|2024-10-30 01:10:20|380.61|378.91|380.18|378.48|380.61|378.91|380.15|378.45|15
1730250630000|2024-10-30 01:10:30|380.16|378.46|380.05|378.35|380.17|378.47|380.04|378.34|18
1730250640000|2024-10-30 01:10:40|380.07|378.37|380|378.3|380.07|378.37|379.97|378.27|9
1730250650000|2024-10-30 01:10:50|380.01|378.31|380.1|378.4|380.14|378.44|380.01|378.31|15
1730250660000|2024-10-30 01:11:00|380.09|378.39|379.4|377.7|380.14|378.44|379.4|377.7|19
1730250670000|2024-10-30 01:11:10|379.36|377.66|379.44|377.74|379.47|377.77|379.34|377.64|16
1730250680000|2024-10-30 01:11:20|379.48|377.78|379.62|377.92|379.62|377.92|379.47|377.77|17
1730250690000|2024-10-30 01:11:30|379.63|377.93|380.02|378.32|380.02|378.32|379.63|377.93|30
1730250700000|2024-10-30 01:11:40|380.01|378.31|380.29|378.59|380.29|378.59|379.98|378.28|27
1730250710000|2024-10-30 01:11:50|380.3|378.6|380.32|378.62|380.38|378.68|380.3|378.6|20
1730250720000|2024-10-30 01:12:00|380.31|378.61|380.28|378.58|380.31|378.61|380.21|378.51|9
1730250730000|2024-10-30 01:12:10|380.27|378.57|380.42|378.72|380.42|378.72|380.25|378.55|18
1730250740000|2024-10-30 01:12:20|380.43|378.73|380.42|378.72|380.44|378.74|380.4|378.7|8
1730250750000|2024-10-30 01:12:30|380.32|378.62|380.37|378.67|380.38|378.68|380.19|378.49|20
1730250760000|2024-10-30 01:12:40|380.38|378.68|380.43|378.73|380.45|378.75|380.34|378.64|26
1730250770000|2024-10-30 01:12:50|380.41|378.71|380.18|378.48|380.42|378.72|380.15|378.45|22
1730250780000|2024-10-30 01:13:00|380.17|378.47|380.34|378.64|380.36|378.66|380.17|378.47|24
1730250790000|2024-10-30 01:13:10|380.33|378.63|380.27|378.57|380.33|378.63|380.23|378.53|20
1730250800000|2024-10-30 01:13:20|380.26|378.56|380.3|378.6|380.33|378.63|380.24|378.54|17
1730250810000|2024-10-30 01:13:30|380.32|378.62|380.14|378.44|380.32|378.62|380.11|378.41|14
1730250820000|2024-10-30 01:13:40|380.13|378.43|380.11|378.41|380.13|378.43|380.08|378.38|14
1730250830000|2024-10-30 01:13:50|380.12|378.42|380.08|378.38|380.17|378.47|380.06|378.36|16
1730250840000|2024-10-30 01:14:00|380.11|378.41|380.27|378.57|380.27|378.57|380.09|378.39|16
1730250850000|2024-10-30 01:14:10|380.28|378.58|380.37|378.67|380.38|378.68|380.28|378.58|15
1730250860000|2024-10-30 01:14:20|380.38|378.68|380.41|378.71|380.42|378.72|380.38|378.68|6
1730250870000|2024-10-30 01:14:30|380.4|378.7|380.32|378.62|380.4|378.7|380.29|378.59|8
1730250880000|2024-10-30 01:14:40|380.31|378.61|380.28|378.58|380.31|378.61|380.26|378.56|6
1730250890000|2024-10-30 01:14:50|380.29|378.59|380.13|378.43|380.29|378.59|380.12|378.42|7
1730250900000|2024-10-30 01:15:00|380.14|378.44|380.01|378.31|380.21|378.51|379.99|378.29|24
1730250910000|2024-10-30 01:15:10|379.95|378.25|379.7|378|379.95|378.25|379.66|377.96|14
1730250920000|2024-10-30 01:15:20|379.74|378.04|379.54|377.84|379.76|378.06|379.54|377.84|13
1730250930000|2024-10-30 01:15:30|379.55|377.85|379.54|377.84|379.56|377.86|379.53|377.83|8
1730250940000|2024-10-30 01:15:40|379.48|377.78|379.63|377.93|379.63|377.93|379.48|377.78|16
1730250950000|2024-10-30 01:15:50|379.65|377.95|379.58|377.88|379.67|377.97|379.57|377.87|20
1730250960000|2024-10-30 01:16:00|379.57|377.87|379.5|377.8|379.57|377.87|379.47|377.77|18
1730250970000|2024-10-30 01:16:10|379.49|377.79|379.4|377.7|379.49|377.79|379.33|377.63|16
1730250980000|2024-10-30 01:16:20|379.41|377.71|379.19|377.49|379.41|377.71|379.16|377.46|11
1730250990000|2024-10-30 01:16:30|379.2|377.5|379.34|377.64|379.34|377.64|379.2|377.5|13
1730251000000|2024-10-30 01:16:40|379.35|377.65|379.46|377.76|379.5|377.8|379.35|377.65|22
1730251010000|2024-10-30 01:16:50|379.47|377.77|379.53|377.83|379.56|377.86|379.46|377.76|16
1730251020000|2024-10-30 01:17:00|379.54|377.84|379.39|377.69|379.57|377.87|379.35|377.65|19
1730251030000|2024-10-30 01:17:10|379.3|377.6|379.56|377.86|379.56|377.86|379.3|377.6|11
1730251040000|2024-10-30 01:17:20|379.57|377.87|379.75|378.05|379.75|378.05|379.55|377.85|26
1730251050000|2024-10-30 01:17:30|379.76|378.06|379.54|377.84|379.81|378.11|379.54|377.84|15
1730251060000|2024-10-30 01:17:40|379.53|377.83|379.66|377.96|379.66|377.96|379.53|377.83|10
1730251070000|2024-10-30 01:17:50|379.72|378.02|379.67|377.97|379.72|378.02|379.65|377.95|20
1730251080000|2024-10-30 01:18:00|379.68|377.98|379.95|378.25|379.96|378.26|379.64|377.94|22
1730251090000|2024-10-30 01:18:10|379.94|378.24|380.16|378.46|380.16|378.46|379.93|378.23|24
1730251100000|2024-10-30 01:18:20|380.23|378.53|380.36|378.66|380.36|378.66|380.23|378.53|23
1730251110000|2024-10-30 01:18:30|380.35|378.65|380.45|378.75|380.45|378.75|380.35|378.65|15
1730251120000|2024-10-30 01:18:40|380.48|378.78|380.5|378.8|380.51|378.81|380.44|378.74|18
1730251130000|2024-10-30 01:18:50|380.52|378.82|380.59|378.89|380.72|379.02|380.52|378.82|20
1730251140000|2024-10-30 01:19:00|380.6|378.9|380.61|378.91|380.65|378.95|380.51|378.81|20
1730251150000|2024-10-30 01:19:10|380.64|378.94|380.83|379.13|380.83|379.13|380.59|378.89|21
1730251160000|2024-10-30 01:19:20|380.87|379.17|380.77|379.07|380.92|379.22|380.77|379.07|22
1730251170000|2024-10-30 01:19:30|380.78|379.08|380.9|379.2|380.9|379.2|380.77|379.07|16
1730251180000|2024-10-30 01:19:40|380.89|379.19|380.96|379.26|380.96|379.26|380.87|379.17|15
1730251190000|2024-10-30 01:19:50|380.98|379.28|380.99|379.29|381|379.3|380.97|379.27|12
1730251200000|2024-10-30 01:20:00|381|379.3|381.09|379.39|381.09|379.39|380.99|379.29|13
1730251210000|2024-10-30 01:20:10|381.08|379.38|381.19|379.49|381.21|379.51|381|379.3|14
1730251220000|2024-10-30 01:20:20|381.2|379.5|381.29|379.59|381.33|379.63|381.2|379.5|21
1730251230000|2024-10-30 01:20:30|381.3|379.6|381.08|379.38|381.36|379.66|381.06|379.36|16
1730251240000|2024-10-30 01:20:40|381.09|379.39|381.12|379.42|381.17|379.47|381.09|379.39|9
1730251250000|2024-10-30 01:20:50|381.13|379.43|381.36|379.66|381.36|379.66|381.13|379.43|16
1730251260000|2024-10-30 01:21:00|381.37|379.67|381.55|379.85|381.64|379.94|381.37|379.67|21
1730251270000|2024-10-30 01:21:10|381.56|379.86|381.59|379.89|381.59|379.89|381.55|379.85|6
1730251280000|2024-10-30 01:21:20|381.6|379.9|381.63|379.93|381.63|379.93|381.6|379.9|4
1730251290000|2024-10-30 01:21:30|381.64|379.94|381.4|379.7|381.64|379.94|381.36|379.66|11
1730251300000|2024-10-30 01:21:40|381.39|379.69|381.45|379.75|381.45|379.75|381.27|379.57|18
1730251310000|2024-10-30 01:21:50|381.46|379.76|381.68|379.98|381.75|380.05|381.46|379.76|24
1730251320000|2024-10-30 01:22:00|381.69|379.99|381.74|380.04|381.77|380.07|381.69|379.99|11
1730251330000|2024-10-30 01:22:10|381.75|380.05|381.78|380.08|381.83|380.13|381.75|380.05|16
1730251340000|2024-10-30 01:22:20|381.8|380.1|381.71|380.01|381.86|380.16|381.66|379.96|15
1730251350000|2024-10-30 01:22:30|381.69|379.99|381.69|379.99|381.69|379.99|381.68|379.98|3
1730251360000|2024-10-30 01:22:40|381.7|380|381.72|380.02|381.75|380.05|381.7|380|7
1730251370000|2024-10-30 01:22:50|381.63|379.93|381.62|379.92|381.63|379.93|381.61|379.91|3
1730251380000|2024-10-30 01:23:00|381.61|379.91|381.37|379.67|381.61|379.91|381.37|379.67|7
1730251390000|2024-10-30 01:23:10|381.36|379.66|381.44|379.74|381.44|379.74|381.24|379.54|20
1730251400000|2024-10-30 01:23:20|381.43|379.73|381.42|379.72|381.51|379.81|381.42|379.72|21
1730251410000|2024-10-30 01:23:30|381.43|379.73|381.51|379.81|381.54|379.84|381.43|379.73|12
1730251420000|2024-10-30 01:23:40|381.52|379.82|381.54|379.84|381.54|379.84|381.48|379.78|10
1730251430000|2024-10-30 01:23:50|381.55|379.85|381.48|379.78|381.57|379.87|381.46|379.76|14
1730251440000|2024-10-30 01:24:00|381.47|379.77|381.22|379.52|381.47|379.77|381.22|379.52|8
1730251450000|2024-10-30 01:24:10|381.23|379.53|381.25|379.55|381.25|379.55|381.23|379.53|3
1730251470000|2024-10-30 01:24:30|381.22|379.52|381|379.3|381.22|379.52|380.98|379.28|5
1730251480000|2024-10-30 01:24:40|381.01|379.31|380.55|378.85|381.01|379.31|380.54|378.84|9
1730251490000|2024-10-30 01:24:50|380.56|378.86|380.6|378.9|380.6|378.9|380.56|378.86|5
1730251500000|2024-10-30 01:25:00|380.59|378.89|380.44|378.74|380.59|378.89|380.34|378.64|24
1730251510000|2024-10-30 01:25:10|380.42|378.72|380.22|378.52|380.42|378.72|380.21|378.51|10
1730251520000|2024-10-30 01:25:20|380.13|378.43|380|378.3|380.13|378.43|379.98|378.28|7
1730251530000|2024-10-30 01:25:30|379.99|378.29|379.82|378.12|379.99|378.29|379.82|378.12|7
1730251540000|2024-10-30 01:25:40|379.83|378.13|379.59|377.89|379.83|378.13|379.58|377.88|15
1730251550000|2024-10-30 01:25:50|379.58|377.88|379.6|377.9|379.6|377.9|379.54|377.84|12
1730251560000|2024-10-30 01:26:00|379.63|377.93|379.23|377.53|379.64|377.94|379.22|377.52|14
1730251570000|2024-10-30 01:26:10|379.24|377.54|379.53|377.83|379.55|377.85|379.24|377.54|17
1730251580000|2024-10-30 01:26:20|379.54|377.84|379.62|377.92|379.65|377.95|379.54|377.84|20
1730251590000|2024-10-30 01:26:30|379.61|377.91|379.66|377.96|379.66|377.96|379.45|377.75|15
1730251600000|2024-10-30 01:26:40|379.73|378.03|379.97|378.27|380|378.3|379.73|378.03|26
1730251610000|2024-10-30 01:26:50|379.96|378.26|380.02|378.32|380.06|378.36|379.95|378.25|16
1730251620000|2024-10-30 01:27:00|380.01|378.31|380.1|378.4|380.11|378.41|379.98|378.28|15
1730251630000|2024-10-30 01:27:10|380.11|378.41|380.14|378.44|380.14|378.44|380.09|378.39|10
1730251640000|2024-10-30 01:27:20|380.21|378.51|380.28|378.58|380.39|378.69|380.21|378.51|19
1730251650000|2024-10-30 01:27:30|380.3|378.6|380.39|378.69|380.41|378.71|380.29|378.59|16
1730251660000|2024-10-30 01:27:40|380.4|378.7|380.42|378.72|380.45|378.75|380.35|378.65|16
1730251670000|2024-10-30 01:27:50|380.43|378.73|380.47|378.77|380.49|378.79|380.42|378.72|13
1730251680000|2024-10-30 01:28:00|380.41|378.71|380.43|378.73|380.49|378.79|380.39|378.69|14
1730251690000|2024-10-30 01:28:10|380.41|378.71|380.47|378.77|380.49|378.79|380.41|378.71|9
1730251700000|2024-10-30 01:28:20|380.46|378.76|380.34|378.64|380.47|378.77|380.26|378.56|14
1730251710000|2024-10-30 01:28:30|380.35|378.65|380.42|378.72|380.43|378.73|380.32|378.62|16
1730251720000|2024-10-30 01:28:40|380.39|378.69|380.4|378.7|380.4|378.7|380.38|378.68|7
1730251730000|2024-10-30 01:28:50|380.33|378.63|380.17|378.47|380.33|378.63|380.17|378.47|15
1730251740000|2024-10-30 01:29:00|380.16|378.46|380.08|378.38|380.2|378.5|380.05|378.35|12
1730251750000|2024-10-30 01:29:10|380.09|378.39|380.06|378.36|380.09|378.39|380.06|378.36|2
1730251760000|2024-10-30 01:29:20|380.07|378.37|380.13|378.43|380.14|378.44|380.07|378.37|10
1730251770000|2024-10-30 01:29:30|380.14|378.44|380.16|378.46|380.16|378.46|380.14|378.44|5
1730251780000|2024-10-30 01:29:40|380.15|378.45|380.06|378.36|380.15|378.45|380.05|378.35|5
1730251790000|2024-10-30 01:29:50|380.07|378.37|380.09|378.39|380.09|378.39|380.07|378.37|3
1730251800000|2024-10-30 01:30:00|380.1|378.4|379.86|378.16|380.1|378.4|379.82|378.12|11
1730251810000|2024-10-30 01:30:10|379.87|378.17|379.89|378.19|379.92|378.22|379.86|378.16|15
1730251820000|2024-10-30 01:30:20|379.87|378.17|379.81|378.11|379.87|378.17|379.81|378.11|7
1730251830000|2024-10-30 01:30:30|379.85|378.15|379.94|378.24|379.94|378.24|379.85|378.15|12
1730251840000|2024-10-30 01:30:40|379.93|378.23|380|378.3|380.04|378.34|379.93|378.23|8
1730251850000|2024-10-30 01:30:50|379.98|378.28|379.93|378.23|380|378.3|379.9|378.2|17
1730251860000|2024-10-30 01:31:00|379.92|378.22|379.92|378.22|380.02|378.32|379.92|378.22|14
1730251870000|2024-10-30 01:31:10|379.91|378.21|380.05|378.35|380.06|378.36|379.77|378.07|19
1730251880000|2024-10-30 01:31:20|380.06|378.36|380.34|378.64|380.38|378.68|380.06|378.36|15
1730251890000|2024-10-30 01:31:30|380.35|378.65|380.36|378.66|380.38|378.68|380.35|378.65|7
1730251900000|2024-10-30 01:31:40|380.37|378.67|380.4|378.7|380.4|378.7|380.37|378.67|6
1730251910000|2024-10-30 01:31:50|380.39|378.69|380.54|378.84|380.54|378.84|380.39|378.69|12
1730251920000|2024-10-30 01:32:00|380.53|378.83|380.65|378.95|380.65|378.95|380.53|378.83|18
1730251930000|2024-10-30 01:32:10|380.66|378.96|380.71|379.01|380.72|379.02|380.59|378.89|25
1730251940000|2024-10-30 01:32:20|380.72|379.02|380.86|379.16|380.89|379.19|380.72|379.02|25
1730251950000|2024-10-30 01:32:30|380.88|379.18|380.71|379.01|380.88|379.18|380.55|378.85|24
1730251960000|2024-10-30 01:32:40|380.7|379|380.79|379.09|380.79|379.09|380.68|378.98|18
1730251970000|2024-10-30 01:32:50|380.78|379.08|380.74|379.04|380.78|379.08|380.7|379|19
1730251980000|2024-10-30 01:33:00|380.78|379.08|380.68|378.98|380.85|379.15|380.68|378.98|17
1730251990000|2024-10-30 01:33:10|380.69|378.99|380.78|379.08|380.78|379.08|380.69|378.99|19
1730252000000|2024-10-30 01:33:20|380.77|379.07|380.89|379.19|380.91|379.21|380.77|379.07|19
1730252010000|2024-10-30 01:33:30|380.88|379.18|380.93|379.23|380.94|379.24|380.87|379.17|17
1730252020000|2024-10-30 01:33:40|380.94|379.24|380.79|379.09|380.94|379.24|380.78|379.08|9
1730252030000|2024-10-30 01:33:50|380.8|379.1|380.82|379.12|380.82|379.12|380.8|379.1|5
1730252040000|2024-10-30 01:34:00|380.83|379.13|380.96|379.26|380.97|379.27|380.83|379.13|15
1730252050000|2024-10-30 01:34:10|380.97|379.27|381.17|379.47|381.17|379.47|380.97|379.27|21
1730252060000|2024-10-30 01:34:20|381.19|379.49|381.19|379.49|381.24|379.54|381.17|379.47|13
1730252070000|2024-10-30 01:34:30|381.2|379.5|381.06|379.36|381.22|379.52|381.05|379.35|13
1730252080000|2024-10-30 01:34:40|381.07|379.37|381.08|379.38|381.08|379.38|381.07|379.37|2
1730252090000|2024-10-30 01:34:50|381.09|379.39|381.11|379.41|381.11|379.41|381.09|379.39|5
1730252100000|2024-10-30 01:35:00|381.13|379.43|381.12|379.42|381.17|379.47|381.11|379.41|11
1730252110000|2024-10-30 01:35:10|381.03|379.33|381.1|379.4|381.1|379.4|380.96|379.26|16
1730252120000|2024-10-30 01:35:20|381.11|379.41|381.11|379.41|381.19|379.49|381.06|379.36|18
1730252130000|2024-10-30 01:35:30|381.1|379.4|381.38|379.68|381.46|379.76|381.1|379.4|20
1730252140000|2024-10-30 01:35:40|381.39|379.69|381.39|379.69|381.39|379.69|381.39|379.69|1
1730252150000|2024-10-30 01:35:50|381.4|379.7|381.43|379.73|381.43|379.73|381.4|379.7|4
1730252160000|2024-10-30 01:36:00|381.42|379.72|381.01|379.31|381.42|379.72|381.01|379.31|17
1730252170000|2024-10-30 01:36:10|381.07|379.37|381.09|379.39|381.1|379.4|381.05|379.35|16
1730252180000|2024-10-30 01:36:20|381.08|379.38|381.17|379.47|381.21|379.51|381.08|379.38|17
1730252190000|2024-10-30 01:36:30|381.16|379.46|381.19|379.49|381.22|379.52|381.15|379.45|14
1730252200000|2024-10-30 01:36:40|381.2|379.5|381.39|379.69|381.4|379.7|381.2|379.5|21
1730252210000|2024-10-30 01:36:50|381.37|379.67|381.18|379.48|381.51|379.81|381.18|379.48|25
1730252220000|2024-10-30 01:37:00|381.19|379.49|381.23|379.53|381.23|379.53|381.16|379.46|15
1730252230000|2024-10-30 01:37:10|381.27|379.57|381.31|379.61|381.32|379.62|381.22|379.52|13
1730252240000|2024-10-30 01:37:20|381.33|379.63|381.35|379.65|381.35|379.65|381.32|379.62|9
1730252250000|2024-10-30 01:37:30|381.38|379.68|381.47|379.77|381.48|379.78|381.37|379.67|14
1730252260000|2024-10-30 01:37:40|381.48|379.78|381.6|379.9|381.61|379.91|381.48|379.78|19
1730252270000|2024-10-30 01:37:50|381.59|379.89|381.59|379.89|381.63|379.93|381.59|379.89|13
1730252280000|2024-10-30 01:38:00|381.6|379.9|381.49|379.79|381.6|379.9|381.47|379.77|9
1730252290000|2024-10-30 01:38:10|381.5|379.8|381.51|379.81|381.51|379.81|381.5|379.8|2
1730252300000|2024-10-30 01:38:20|381.45|379.75|381.46|379.76|381.47|379.77|381.45|379.75|3
1730252310000|2024-10-30 01:38:30|381.47|379.77|381.49|379.79|381.49|379.79|381.45|379.75|5
1730252320000|2024-10-30 01:38:40|381.48|379.78|381.63|379.93|381.63|379.93|381.48|379.78|16
1730252330000|2024-10-30 01:38:50|381.69|379.99|381.76|380.06|381.79|380.09|381.69|379.99|13
1730252340000|2024-10-30 01:39:00|381.75|380.05|381.57|379.87|381.8|380.1|381.57|379.87|26
1730252350000|2024-10-30 01:39:10|381.56|379.86|381.6|379.9|381.61|379.91|381.55|379.85|11
1730252360000|2024-10-30 01:39:20|381.61|379.91|381.71|380.01|381.73|380.03|381.6|379.9|20
1730252370000|2024-10-30 01:39:30|381.7|380|381.71|380.01|381.77|380.07|381.6|379.9|18
1730252380000|2024-10-30 01:39:40|381.73|380.03|381.84|380.14|381.84|380.14|381.7|380|20
1730252390000|2024-10-30 01:39:50|381.82|380.12|381.82|380.12|381.89|380.19|381.82|380.12|10
1730252400000|2024-10-30 01:40:00|381.81|380.11|381.82|380.12|381.89|380.19|381.77|380.07|20
1730252410000|2024-10-30 01:40:10|381.83|380.13|381.75|380.05|381.83|380.13|381.72|380.02|7
1730252420000|2024-10-30 01:40:20|381.8|380.1|381.9|380.2|381.92|380.22|381.79|380.09|13
1730252430000|2024-10-30 01:40:30|381.88|380.18|381.77|380.07|381.88|380.18|381.68|379.98|11
1730252440000|2024-10-30 01:40:40|381.78|380.08|381.8|380.1|381.8|380.1|381.75|380.05|13
1730252450000|2024-10-30 01:40:50|381.81|380.11|381.75|380.05|381.82|380.12|381.75|380.05|7
1730252460000|2024-10-30 01:41:00|381.69|379.99|381.69|379.99|381.72|380.02|381.69|379.99|9
1730252470000|2024-10-30 01:41:10|381.64|379.94|381.58|379.88|381.68|379.98|381.55|379.85|9
1730252480000|2024-10-30 01:41:20|381.56|379.86|381.53|379.83|381.57|379.87|381.53|379.83|6
1730252490000|2024-10-30 01:41:30|381.54|379.84|381.47|379.77|381.64|379.94|381.46|379.76|18
1730252500000|2024-10-30 01:41:40|381.45|379.75|381.52|379.82|381.54|379.84|381.45|379.75|15
1730252510000|2024-10-30 01:41:50|381.54|379.84|381.58|379.88|381.59|379.89|381.53|379.83|15
1730252520000|2024-10-30 01:42:00|381.59|379.89|381.59|379.89|381.59|379.89|381.57|379.87|9
1730252530000|2024-10-30 01:42:10|381.58|379.88|381.72|380.02|381.72|380.02|381.58|379.88|19
1730252540000|2024-10-30 01:42:20|381.73|380.03|381.72|380.02|381.75|380.05|381.71|380.01|11
1730252550000|2024-10-30 01:42:30|381.73|380.03|381.69|379.99|381.73|380.03|381.65|379.95|7
1730252560000|2024-10-30 01:42:40|381.7|380|381.76|380.06|381.78|380.08|381.7|380|10
1730252570000|2024-10-30 01:42:50|381.69|379.99|381.74|380.04|381.74|380.04|381.69|379.99|8
1730252580000|2024-10-30 01:43:00|381.76|380.06|381.66|379.96|381.77|380.07|381.65|379.95|10
1730252590000|2024-10-30 01:43:10|381.67|379.97|381.7|380|381.7|380|381.67|379.97|4
1730252600000|2024-10-30 01:43:20|381.71|380.01|381.75|380.05|381.75|380.05|381.66|379.96|11
1730252610000|2024-10-30 01:43:30|381.76|380.06|381.73|380.03|381.76|380.06|381.73|380.03|2
1730252620000|2024-10-30 01:43:40|381.68|379.98|381.66|379.96|381.69|379.99|381.65|379.95|4
1730252630000|2024-10-30 01:43:50|381.67|379.97|381.7|380|381.7|380|381.67|379.97|4
1730252640000|2024-10-30 01:44:00|381.64|379.94|381.65|379.95|381.65|379.95|381.64|379.94|2
1730252650000|2024-10-30 01:44:10|381.61|379.91|381.44|379.74|381.61|379.91|381.43|379.73|4
1730252660000|2024-10-30 01:44:20|381.45|379.75|381.45|379.75|381.45|379.75|381.45|379.75|1
1730252670000|2024-10-30 01:44:30|381.46|379.76|381.49|379.79|381.5|379.8|381.46|379.76|7
1730252680000|2024-10-30 01:44:40|381.44|379.74|381.44|379.74|381.46|379.76|381.43|379.73|4
1730252690000|2024-10-30 01:44:50|381.33|379.63|381.25|379.55|381.33|379.63|381.2|379.5|3
1730252700000|2024-10-30 01:45:00|381.2|379.5|381.02|379.32|381.21|379.51|381.02|379.32|5
1730252710000|2024-10-30 01:45:10|380.95|379.25|380.94|379.24|380.96|379.26|380.93|379.23|5
1730252720000|2024-10-30 01:45:20|380.95|379.25|380.92|379.22|380.95|379.25|380.92|379.22|3
1730252730000|2024-10-30 01:45:30|380.84|379.14|380.82|379.12|380.87|379.17|380.79|379.09|12
1730252740000|2024-10-30 01:45:40|380.83|379.13|380.84|379.14|380.85|379.15|380.79|379.09|9
1730252750000|2024-10-30 01:45:50|380.85|379.15|380.88|379.18|380.88|379.18|380.85|379.15|4
1730252760000|2024-10-30 01:46:00|380.89|379.19|380.71|379.01|380.89|379.19|380.71|379.01|6
1730252770000|2024-10-30 01:46:10|380.7|379|380.74|379.04|380.74|379.04|380.66|378.96|9
1730252780000|2024-10-30 01:46:20|380.75|379.05|380.81|379.11|380.82|379.12|380.75|379.05|11
1730252790000|2024-10-30 01:46:30|380.76|379.06|380.88|379.18|380.88|379.18|380.73|379.03|17
1730252800000|2024-10-30 01:46:40|380.87|379.17|380.94|379.24|380.98|379.28|380.87|379.17|16
1730252810000|2024-10-30 01:46:50|380.95|379.25|380.92|379.22|380.95|379.25|380.92|379.22|5
1730252820000|2024-10-30 01:47:00|380.91|379.21|380.82|379.12|380.91|379.21|380.79|379.09|6
1730252830000|2024-10-30 01:47:10|380.79|379.09|380.81|379.11|380.81|379.11|380.79|379.09|3
1730252840000|2024-10-30 01:47:20|380.75|379.05|380.78|379.08|380.78|379.08|380.75|379.05|6
1730252850000|2024-10-30 01:47:30|380.79|379.09|380.84|379.14|380.84|379.14|380.79|379.09|11
1730252860000|2024-10-30 01:47:40|380.89|379.19|380.93|379.23|380.93|379.23|380.87|379.17|13
1730252870000|2024-10-30 01:47:50|380.91|379.21|380.97|379.27|380.97|379.27|380.9|379.2|8
1730252880000|2024-10-30 01:48:00|380.98|379.28|381.07|379.37|381.1|379.4|380.98|379.28|13
1730252890000|2024-10-30 01:48:10|381.06|379.36|381.21|379.51|381.21|379.51|381.05|379.35|22
1730252900000|2024-10-30 01:48:20|381.27|379.57|381.34|379.64|381.34|379.64|381.23|379.53|19
1730252910000|2024-10-30 01:48:30|381.35|379.65|381.47|379.77|381.47|379.77|381.35|379.65|13
1730252920000|2024-10-30 01:48:40|381.48|379.78|381.5|379.8|381.51|379.81|381.48|379.78|9
1730252930000|2024-10-30 01:48:50|381.45|379.75|381.44|379.74|381.49|379.79|381.42|379.72|8
1730252940000|2024-10-30 01:49:00|381.45|379.75|381.43|379.73|381.47|379.77|381.42|379.72|6
1730252950000|2024-10-30 01:49:10|381.4|379.7|381.34|379.64|381.4|379.7|381.33|379.63|11
1730252960000|2024-10-30 01:49:20|381.27|379.57|381.18|379.48|381.27|379.57|381.18|379.48|3
1730252970000|2024-10-30 01:49:30|381.19|379.49|381.22|379.52|381.22|379.52|381.19|379.49|4
1730252980000|2024-10-30 01:49:40|381.24|379.54|381.35|379.65|381.35|379.65|381.24|379.54|19
1730252990000|2024-10-30 01:49:50|381.34|379.64|381.26|379.56|381.39|379.69|381.26|379.56|17
1730253000000|2024-10-30 01:50:00|381.27|379.57|381.2|379.5|381.27|379.57|381.18|379.48|13
1730253010000|2024-10-30 01:50:10|381.21|379.51|381.19|379.49|381.21|379.51|381.18|379.48|4
1730253020000|2024-10-30 01:50:20|381.2|379.5|381.35|379.65|381.35|379.65|381.2|379.5|13
1730253030000|2024-10-30 01:50:30|381.36|379.66|381.39|379.69|381.39|379.69|381.31|379.61|18
1730253040000|2024-10-30 01:50:40|381.38|379.68|381.41|379.71|381.43|379.73|381.27|379.57|17
1730253050000|2024-10-30 01:50:50|381.43|379.73|381.44|379.74|381.44|379.74|381.41|379.71|13
1730253060000|2024-10-30 01:51:00|381.5|379.8|381.39|379.69|381.5|379.8|381.38|379.68|6
1730253070000|2024-10-30 01:51:10|381.4|379.7|381.31|379.61|381.47|379.77|381.3|379.6|10
1730253080000|2024-10-30 01:51:20|381.32|379.62|381.27|379.57|381.32|379.62|381.22|379.52|6
1730253090000|2024-10-30 01:51:30|381.23|379.53|381.27|379.57|381.27|379.57|381.23|379.53|5
1730253100000|2024-10-30 01:51:40|381.28|379.58|381.24|379.54|381.29|379.59|381.2|379.5|7
1730253110000|2024-10-30 01:51:50|381.25|379.55|381.29|379.59|381.29|379.59|381.21|379.51|11
1730253120000|2024-10-30 01:52:00|381.23|379.53|381.26|379.56|381.34|379.64|381.23|379.53|16
1730253130000|2024-10-30 01:52:10|381.21|379.51|381.31|379.61|381.32|379.62|381.21|379.51|10
1730253140000|2024-10-30 01:52:20|381.32|379.62|381.48|379.78|381.49|379.79|381.32|379.62|16
1730253150000|2024-10-30 01:52:30|381.49|379.79|381.51|379.81|381.53|379.83|381.48|379.78|15
1730253160000|2024-10-30 01:52:40|381.56|379.86|381.58|379.88|381.58|379.88|381.54|379.84|11
1730253170000|2024-10-30 01:52:50|381.59|379.89|381.55|379.85|381.63|379.93|381.55|379.85|8
1730253180000|2024-10-30 01:53:00|381.56|379.86|381.57|379.87|381.6|379.9|381.55|379.85|20
1730253190000|2024-10-30 01:53:10|381.56|379.86|381.54|379.84|381.58|379.88|381.53|379.83|9
1730253200000|2024-10-30 01:53:20|381.52|379.82|381.49|379.79|381.53|379.83|381.48|379.78|12
1730253210000|2024-10-30 01:53:30|381.5|379.8|381.45|379.75|381.51|379.81|381.43|379.73|13
1730253220000|2024-10-30 01:53:40|381.46|379.76|381.44|379.74|381.52|379.82|381.42|379.72|9
1730253230000|2024-10-30 01:53:50|381.45|379.75|381.58|379.88|381.6|379.9|381.45|379.75|11
1730253240000|2024-10-30 01:54:00|381.57|379.87|381.58|379.88|381.6|379.9|381.53|379.83|18
1730253250000|2024-10-30 01:54:10|381.57|379.87|381.62|379.92|381.63|379.93|381.57|379.87|11
1730253260000|2024-10-30 01:54:20|381.65|379.95|381.63|379.93|381.65|379.95|381.62|379.92|7
1730253270000|2024-10-30 01:54:30|381.62|379.92|381.42|379.72|381.62|379.92|381.38|379.68|15
1730253280000|2024-10-30 01:54:40|381.3|379.6|381.37|379.67|381.37|379.67|381.3|379.6|8
1730253290000|2024-10-30 01:54:50|381.36|379.66|381.29|379.59|381.36|379.66|381.29|379.59|6
1730253300000|2024-10-30 01:55:00|381.31|379.61|381.17|379.47|381.31|379.61|381.09|379.39|20
1730253310000|2024-10-30 01:55:10|381.15|379.45|381.15|379.45|381.15|379.45|381.09|379.39|14
1730253320000|2024-10-30 01:55:20|381.16|379.46|381.15|379.45|381.25|379.55|381.14|379.44|13
1730253330000|2024-10-30 01:55:30|381.14|379.44|381.08|379.38|381.15|379.45|381.06|379.36|5
1730253340000|2024-10-30 01:55:40|381.09|379.39|380.96|379.26|381.1|379.4|380.95|379.25|10
1730253350000|2024-10-30 01:55:50|380.97|379.27|380.99|379.29|381.03|379.33|380.96|379.26|15
1730253360000|2024-10-30 01:56:00|381|379.3|381.08|379.38|381.08|379.38|381|379.3|20
1730253370000|2024-10-30 01:56:10|381.07|379.37|381.16|379.46|381.16|379.46|381.05|379.35|9
1730253380000|2024-10-30 01:56:20|381.17|379.47|381.15|379.45|381.19|379.49|381.1|379.4|17
1730253390000|2024-10-30 01:56:30|381.14|379.44|381.13|379.43|381.14|379.44|381.09|379.39|12
1730253400000|2024-10-30 01:56:40|381.14|379.44|381.19|379.49|381.25|379.55|381.14|379.44|8
1730253410000|2024-10-30 01:56:50|381.2|379.5|381.35|379.65|381.35|379.65|381.19|379.49|11
1730253420000|2024-10-30 01:57:00|381.33|379.63|381.52|379.82|381.52|379.82|381.33|379.63|22
1730253430000|2024-10-30 01:57:10|381.53|379.83|381.62|379.92|381.62|379.92|381.51|379.81|25
1730253440000|2024-10-30 01:57:20|381.63|379.93|381.58|379.88|381.63|379.93|381.48|379.78|20
1730253450000|2024-10-30 01:57:30|381.57|379.87|381.59|379.89|381.6|379.9|381.57|379.87|4
1730253460000|2024-10-30 01:57:40|381.61|379.91|381.6|379.9|381.61|379.91|381.59|379.89|10
1730253470000|2024-10-30 01:57:50|381.59|379.89|381.54|379.84|381.6|379.9|381.54|379.84|8
1730253480000|2024-10-30 01:58:00|381.48|379.78|381.26|379.56|381.48|379.78|381.22|379.52|19
1730253490000|2024-10-30 01:58:10|381.27|379.57|381.39|379.69|381.41|379.71|381.27|379.57|20
1730253500000|2024-10-30 01:58:20|381.41|379.71|381.32|379.62|381.41|379.71|381.26|379.56|9
1730253510000|2024-10-30 01:58:30|381.33|379.63|381.49|379.79|381.49|379.79|381.33|379.63|17
1730253520000|2024-10-30 01:58:40|381.52|379.82|381.61|379.91|381.62|379.92|381.5|379.8|16
1730253530000|2024-10-30 01:58:50|381.62|379.92|381.73|380.03|381.73|380.03|381.62|379.92|11
1730253540000|2024-10-30 01:59:00|381.75|380.05|381.74|380.04|381.76|380.06|381.71|380.01|13
1730253550000|2024-10-30 01:59:10|381.73|380.03|381.75|380.05|381.75|380.05|381.57|379.87|15
1730253560000|2024-10-30 01:59:20|381.76|380.06|381.9|380.2|381.9|380.2|381.75|380.05|18
1730253570000|2024-10-30 01:59:30|381.91|380.21|381.89|380.19|381.93|380.23|381.88|380.18|9
1730253580000|2024-10-30 01:59:40|381.9|380.2|382|380.3|382|380.3|381.89|380.19|21
1730253590000|2024-10-30 01:59:50|382.03|380.33|382.06|380.36|382.08|380.38|382.02|380.32|21
1730253600000|2024-10-30 02:00:00|382.09|380.39|381.95|380.25|382.1|380.4|381.94|380.24|9
1730253610000|2024-10-30 02:00:10|381.94|380.24|381.89|380.19|381.97|380.27|381.89|380.19|8
1730253620000|2024-10-30 02:00:20|381.9|380.2|381.95|380.25|381.96|380.26|381.9|380.2|13
1730253630000|2024-10-30 02:00:30|381.96|380.26|382.03|380.33|382.03|380.33|381.96|380.26|11
1730253640000|2024-10-30 02:00:40|382.02|380.32|382.11|380.41|382.14|380.44|382.02|380.32|21
1730253650000|2024-10-30 02:00:50|382.12|380.42|382.2|380.5|382.2|380.5|382.12|380.42|19
1730253660000|2024-10-30 02:01:00|382.19|380.49|382.18|380.48|382.19|380.49|382.11|380.41|15
1730253670000|2024-10-30 02:01:10|382.2|380.5|382.21|380.51|382.23|380.53|382.18|380.48|11
1730253680000|2024-10-30 02:01:20|382.22|380.52|382.13|380.43|382.23|380.53|382.1|380.4|16
1730253690000|2024-10-30 02:01:30|382.14|380.44|382.21|380.51|382.21|380.51|382.13|380.43|16
1730253700000|2024-10-30 02:01:40|382.2|380.5|382.34|380.64|382.36|380.66|382.12|380.42|23
1730253710000|2024-10-30 02:01:50|382.35|380.65|382.44|380.74|382.46|380.76|382.35|380.65|16
1730253720000|2024-10-30 02:02:00|382.43|380.73|382.4|380.7|382.51|380.81|382.4|380.7|16
1730253730000|2024-10-30 02:02:10|382.42|380.72|382.36|380.66|382.42|380.72|382.36|380.66|8
1730253740000|2024-10-30 02:02:20|382.35|380.65|382.31|380.61|382.36|380.66|382.29|380.59|13
1730253750000|2024-10-30 02:02:30|382.3|380.6|382.2|380.5|382.32|380.62|382.18|380.48|10
1730253760000|2024-10-30 02:02:40|382.19|380.49|382.07|380.37|382.19|380.49|382.03|380.33|15
1730253770000|2024-10-30 02:02:50|382.06|380.36|382.13|380.43|382.14|380.44|382.06|380.36|14
1730253780000|2024-10-30 02:03:00|382.12|380.42|382.12|380.42|382.13|380.43|382.07|380.37|12
1730253790000|2024-10-30 02:03:10|382.13|380.43|382.16|380.46|382.16|380.46|382.09|380.39|10
1730253800000|2024-10-30 02:03:20|382.18|380.48|382.27|380.57|382.29|380.59|382.18|380.48|17
1730253810000|2024-10-30 02:03:30|382.26|380.56|382.28|380.58|382.28|380.58|382.26|380.56|14
1730253820000|2024-10-30 02:03:40|382.26|380.56|382.26|380.56|382.28|380.58|382.2|380.5|15
1730253830000|2024-10-30 02:03:50|382.28|380.58|382.37|380.67|382.37|380.67|382.27|380.57|13
1730253840000|2024-10-30 02:04:00|382.4|380.7|382.55|380.85|382.55|380.85|382.33|380.63|24
1730253850000|2024-10-30 02:04:10|382.56|380.86|382.79|381.09|382.84|381.14|382.56|380.86|24
1730253860000|2024-10-30 02:04:20|382.77|381.07|382.76|381.06|382.8|381.1|382.72|381.02|16
1730253870000|2024-10-30 02:04:30|382.77|381.07|382.7|381|382.8|381.1|382.68|380.98|14
1730253880000|2024-10-30 02:04:40|382.71|381.01|382.78|381.08|382.8|381.1|382.71|381.01|11
1730253890000|2024-10-30 02:04:50|382.79|381.09|382.75|381.05|382.79|381.09|382.73|381.03|9
1730253900000|2024-10-30 02:05:00|382.73|381.03|382.65|380.95|382.76|381.06|382.65|380.95|11
1730253910000|2024-10-30 02:05:10|382.69|380.99|382.67|380.97|382.69|380.99|382.57|380.87|16
1730253920000|2024-10-30 02:05:20|382.65|380.95|382.63|380.93|382.71|381.01|382.62|380.92|20
1730253930000|2024-10-30 02:05:30|382.64|380.94|382.74|381.04|382.74|381.04|382.63|380.93|18
1730253940000|2024-10-30 02:05:40|382.75|381.05|382.79|381.09|382.82|381.12|382.75|381.05|10
1730253950000|2024-10-30 02:05:50|382.81|381.11|382.9|381.2|382.92|381.22|382.81|381.11|18
1730253960000|2024-10-30 02:06:00|382.91|381.21|383.08|381.38|383.08|381.38|382.91|381.21|11
1730253970000|2024-10-30 02:06:10|383.09|381.39|383.13|381.43|383.13|381.43|383.08|381.38|7
1730253980000|2024-10-30 02:06:20|383.14|381.44|383.17|381.47|383.17|381.47|383.09|381.39|15
1730253990000|2024-10-30 02:06:30|383.18|381.48|383.34|381.64|383.34|381.64|383.18|381.48|13
1730254000000|2024-10-30 02:06:40|383.36|381.66|383.25|381.55|383.38|381.68|383.24|381.54|13
1730254010000|2024-10-30 02:06:50|383.26|381.56|383.3|381.6|383.3|381.6|383.26|381.56|6
1730254020000|2024-10-30 02:07:00|383.29|381.59|383.26|381.56|383.3|381.6|383.2|381.5|18
1730254030000|2024-10-30 02:07:10|383.25|381.55|383.06|381.36|383.25|381.55|383.06|381.36|10
1730254040000|2024-10-30 02:07:20|383.05|381.35|383.06|381.36|383.09|381.39|383.03|381.33|12
1730254050000|2024-10-30 02:07:30|383.07|381.37|383.13|381.43|383.15|381.45|383.07|381.37|8
1730254060000|2024-10-30 02:07:40|383.14|381.44|383.06|381.36|383.16|381.46|383.06|381.36|11
1730254070000|2024-10-30 02:07:50|383.07|381.37|383.04|381.34|383.07|381.37|382.92|381.22|15
1730254080000|2024-10-30 02:08:00|383.05|381.35|383.05|381.35|383.05|381.35|383.01|381.31|9
1730254090000|2024-10-30 02:08:10|383.06|381.36|383.17|381.47|383.21|381.51|383.06|381.36|13
1730254100000|2024-10-30 02:08:20|383.05|381.35|382.99|381.29|383.05|381.35|382.93|381.23|9
1730254110000|2024-10-30 02:08:30|383|381.3|382.84|381.14|383.07|381.37|382.81|381.11|19
1730254120000|2024-10-30 02:08:40|382.82|381.12|382.84|381.14|382.88|381.18|382.81|381.11|22
1730254130000|2024-10-30 02:08:50|382.85|381.15|382.87|381.17|382.87|381.17|382.82|381.12|14
1730254140000|2024-10-30 02:09:00|382.86|381.16|382.85|381.15|382.89|381.19|382.82|381.12|13
1730254150000|2024-10-30 02:09:10|382.84|381.14|382.84|381.14|382.85|381.15|382.79|381.09|14
1730254160000|2024-10-30 02:09:20|382.85|381.15|382.72|381.02|382.88|381.18|382.72|381.02|10
1730254170000|2024-10-30 02:09:30|382.71|381.01|382.48|380.78|382.72|381.02|382.46|380.76|11
1730254180000|2024-10-30 02:09:40|382.47|380.77|382.42|380.72|382.48|380.78|382.41|380.71|4
1730254190000|2024-10-30 02:09:50|382.43|380.73|382.41|380.71|382.43|380.73|382.35|380.65|8
1730254200000|2024-10-30 02:10:00|382.43|380.73|382.44|380.74|382.45|380.75|382.4|380.7|12
1730254210000|2024-10-30 02:10:10|382.43|380.73|382.29|380.59|382.43|380.73|382.28|380.58|15
1730254220000|2024-10-30 02:10:20|382.16|380.46|381.97|380.27|382.18|380.48|381.96|380.26|13
1730254230000|2024-10-30 02:10:30|381.98|380.28|381.93|380.23|381.99|380.29|381.91|380.21|7
1730254240000|2024-10-30 02:10:40|381.97|380.27|381.97|380.27|381.97|380.27|381.93|380.23|12
1730254250000|2024-10-30 02:10:50|381.99|380.29|381.94|380.24|382.01|380.31|381.91|380.21|10
1730254260000|2024-10-30 02:11:00|381.92|380.22|381.52|379.82|381.96|380.26|381.52|379.82|26
1730254270000|2024-10-30 02:11:10|381.53|379.83|381.48|379.78|381.57|379.87|381.48|379.78|19
1730254280000|2024-10-30 02:11:20|381.5|379.8|381.58|379.88|381.6|379.9|381.48|379.78|15
1730254290000|2024-10-30 02:11:30|381.57|379.87|381.61|379.91|381.68|379.98|381.57|379.87|16
1730254300000|2024-10-30 02:11:40|381.62|379.92|381.63|379.93|381.63|379.93|381.61|379.91|3
1730254310000|2024-10-30 02:11:50|381.67|379.97|381.65|379.95|381.69|379.99|381.64|379.94|10
1730254320000|2024-10-30 02:12:00|381.67|379.97|381.78|380.08|381.79|380.09|381.65|379.95|23
1730254330000|2024-10-30 02:12:10|381.79|380.09|381.83|380.13|381.84|380.14|381.74|380.04|17
1730254340000|2024-10-30 02:12:20|381.84|380.14|381.74|380.04|381.84|380.14|381.71|380.01|13
1730254350000|2024-10-30 02:12:30|381.73|380.03|381.86|380.16|381.87|380.17|381.72|380.02|18
1730254360000|2024-10-30 02:12:40|381.83|380.13|381.78|380.08|381.83|380.13|381.73|380.03|16
1730254370000|2024-10-30 02:12:50|381.77|380.07|381.77|380.07|381.79|380.09|381.75|380.05|18
1730254380000|2024-10-30 02:13:00|381.78|380.08|381.9|380.2|381.91|380.21|381.78|380.08|16
1730254390000|2024-10-30 02:13:10|381.91|380.21|381.92|380.22|381.92|380.22|381.87|380.17|21
1730254400000|2024-10-30 02:13:20|381.91|380.21|381.89|380.19|381.94|380.24|381.88|380.18|19
1730254410000|2024-10-30 02:13:30|381.92|380.22|381.94|380.24|381.94|380.24|381.91|380.21|8
1730254420000|2024-10-30 02:13:40|381.93|380.23|381.97|380.27|381.99|380.29|381.93|380.23|14
1730254430000|2024-10-30 02:13:50|381.96|380.26|381.96|380.26|381.96|380.26|381.96|380.26|1
1730254440000|2024-10-30 02:14:00|381.95|380.25|381.96|380.26|381.98|380.28|381.95|380.25|5
1730254450000|2024-10-30 02:14:10|381.98|380.28|381.98|380.28|382.01|380.31|381.98|380.28|14
1730254460000|2024-10-30 02:14:20|382.01|380.31|382.05|380.35|382.06|380.36|381.97|380.27|14
1730254470000|2024-10-30 02:14:30|382.06|380.36|382.05|380.35|382.08|380.38|382|380.3|8
1730254480000|2024-10-30 02:14:40|381.98|380.28|381.97|380.27|381.98|380.28|381.95|380.25|5
1730254490000|2024-10-30 02:14:50|381.96|380.26|381.76|380.06|381.96|380.26|381.75|380.05|22
1730254500000|2024-10-30 02:15:00|381.77|380.07|381.85|380.15|381.85|380.15|381.75|380.05|19
1730254510000|2024-10-30 02:15:10|381.86|380.16|381.78|380.08|381.93|380.23|381.78|380.08|21
1730254520000|2024-10-30 02:15:20|381.8|380.1|381.77|380.07|381.82|380.12|381.72|380.02|21
1730254530000|2024-10-30 02:15:30|381.78|380.08|381.72|380.02|381.79|380.09|381.69|379.99|6
1730254540000|2024-10-30 02:15:40|381.73|380.03|381.74|380.04|381.74|380.04|381.73|380.03|2
1730254550000|2024-10-30 02:15:50|381.72|380.02|381.58|379.88|381.72|380.02|381.55|379.85|12
1730254560000|2024-10-30 02:16:00|381.59|379.89|381.53|379.83|381.59|379.89|381.5|379.8|13
1730254570000|2024-10-30 02:16:10|381.54|379.84|381.69|379.99|381.69|379.99|381.53|379.83|17
1730254580000|2024-10-30 02:16:20|381.7|380|381.69|379.99|381.73|380.03|381.69|379.99|8
1730254590000|2024-10-30 02:16:30|381.71|380.01|381.77|380.07|381.78|380.08|381.69|379.99|14
1730254600000|2024-10-30 02:16:40|381.73|380.03|381.63|379.93|381.73|380.03|381.63|379.93|13
1730254610000|2024-10-30 02:16:50|381.64|379.94|381.68|379.98|381.69|379.99|381.64|379.94|12
1730254620000|2024-10-30 02:17:00|381.69|379.99|381.41|379.71|381.69|379.99|381.41|379.71|19
1730254630000|2024-10-30 02:17:10|381.43|379.73|381.33|379.63|381.43|379.73|381.29|379.59|6
1730254640000|2024-10-30 02:17:20|381.34|379.64|381.34|379.64|381.41|379.71|381.32|379.62|15
1730254650000|2024-10-30 02:17:30|381.35|379.65|381.17|379.47|381.36|379.66|381.16|379.46|15
1730254660000|2024-10-30 02:17:40|381.18|379.48|381.31|379.61|381.31|379.61|381.18|379.48|12
1730254670000|2024-10-30 02:17:50|381.29|379.59|381.34|379.64|381.34|379.64|381.29|379.59|15
1730254680000|2024-10-30 02:18:00|381.36|379.66|381.37|379.67|381.38|379.68|381.34|379.64|11
1730254690000|2024-10-30 02:18:10|381.35|379.65|381.25|379.55|381.35|379.65|381.21|379.51|18
1730254700000|2024-10-30 02:18:20|381.13|379.43|381.03|379.33|381.13|379.43|381.01|379.31|14
1730254710000|2024-10-30 02:18:30|381.04|379.34|381.06|379.36|381.08|379.38|381.04|379.34|14
1730254720000|2024-10-30 02:18:40|381.07|379.37|381.11|379.41|381.11|379.41|380.98|379.28|16
1730254730000|2024-10-30 02:18:50|381.14|379.44|381.22|379.52|381.22|379.52|381.06|379.36|13
1730254740000|2024-10-30 02:19:00|381.26|379.56|381.37|379.67|381.4|379.7|381.26|379.56|22
1730254750000|2024-10-30 02:19:10|381.38|379.68|381.43|379.73|381.44|379.74|381.36|379.66|15
1730254760000|2024-10-30 02:19:20|381.4|379.7|381.4|379.7|381.44|379.74|381.4|379.7|15
1730254770000|2024-10-30 02:19:30|381.43|379.73|381.4|379.7|381.44|379.74|381.4|379.7|15
1730254780000|2024-10-30 02:19:40|381.38|379.68|381.41|379.71|381.43|379.73|381.36|379.66|14
1730254790000|2024-10-30 02:19:50|381.42|379.72|381.43|379.73|381.48|379.78|381.42|379.72|8
1730254800000|2024-10-30 02:20:00|381.42|379.72|381.47|379.77|381.47|379.77|381.4|379.7|18
1730254810000|2024-10-30 02:20:10|381.48|379.78|381.51|379.81|381.51|379.81|381.45|379.75|9
1730254820000|2024-10-30 02:20:20|381.52|379.82|381.47|379.77|381.58|379.88|381.4|379.7|25
1730254830000|2024-10-30 02:20:30|381.5|379.8|381.33|379.63|381.51|379.81|381.33|379.63|11
1730254840000|2024-10-30 02:20:40|381.34|379.64|381.33|379.63|381.34|379.64|381.31|379.61|5
1730254850000|2024-10-30 02:20:50|381.34|379.64|381.37|379.67|381.38|379.68|381.3|379.6|11
1730254860000|2024-10-30 02:21:00|381.38|379.68|381.39|379.69|381.39|379.69|381.38|379.68|10
1730254870000|2024-10-30 02:21:10|381.33|379.63|381.34|379.64|381.34|379.64|381.33|379.63|2
1730254880000|2024-10-30 02:21:20|381.35|379.65|381.36|379.66|381.36|379.66|381.35|379.65|2
1730254900000|2024-10-30 02:21:40|381.41|379.71|381.5|379.8|381.51|379.81|381.41|379.71|12
1730254910000|2024-10-30 02:21:50|381.51|379.81|381.53|379.83|381.53|379.83|381.5|379.8|7
1730254920000|2024-10-30 02:22:00|381.54|379.84|381.62|379.92|381.63|379.93|381.54|379.84|10
1730254930000|2024-10-30 02:22:10|381.61|379.91|381.61|379.91|381.61|379.91|381.61|379.91|1
1730254940000|2024-10-30 02:22:20|381.55|379.85|381.26|379.56|381.57|379.87|381.26|379.56|13
1730254950000|2024-10-30 02:22:30|381.27|379.57|381.09|379.39|381.29|379.59|381.08|379.38|8
1730254960000|2024-10-30 02:22:40|381.05|379.35|381.03|379.33|381.07|379.37|381|379.3|9
1730254970000|2024-10-30 02:22:50|381.04|379.34|381.03|379.33|381.04|379.34|381|379.3|5
1730254980000|2024-10-30 02:23:00|381|379.3|380.96|379.26|381|379.3|380.91|379.21|6
1730254990000|2024-10-30 02:23:10|380.95|379.25|381.01|379.31|381.01|379.31|380.95|379.25|9
1730255000000|2024-10-30 02:23:20|381|379.3|380.97|379.27|381|379.3|380.96|379.26|5
1730255010000|2024-10-30 02:23:30|380.96|379.26|380.96|379.26|380.96|379.26|380.96|379.26|1
1730255020000|2024-10-30 02:23:40|380.95|379.25|380.75|379.05|380.95|379.25|380.72|379.02|14
1730255030000|2024-10-30 02:23:50|380.76|379.06|380.85|379.15|380.86|379.16|380.76|379.06|11
1730255040000|2024-10-30 02:24:00|380.86|379.16|380.86|379.16|380.87|379.17|380.86|379.16|3
1730255050000|2024-10-30 02:24:10|380.88|379.18|380.87|379.17|380.88|379.18|380.86|379.16|3
1730255060000|2024-10-30 02:24:20|380.88|379.18|380.8|379.1|380.92|379.22|380.77|379.07|12
1730255070000|2024-10-30 02:24:30|380.81|379.11|380.74|379.04|380.84|379.14|380.73|379.03|9
1730255080000|2024-10-30 02:24:40|380.7|379|380.72|379.02|380.72|379.02|380.7|379|3
1730255090000|2024-10-30 02:24:50|380.73|379.03|380.68|378.98|380.73|379.03|380.68|378.98|3
1730255100000|2024-10-30 02:25:00|380.66|378.96|380.48|378.78|380.66|378.96|380.47|378.77|9
1730255110000|2024-10-30 02:25:10|380.47|378.77|380.55|378.85|380.55|378.85|380.47|378.77|10
1730255120000|2024-10-30 02:25:20|380.56|378.86|380.56|378.86|380.59|378.89|380.55|378.85|7
1730255130000|2024-10-30 02:25:30|380.57|378.87|380.76|379.06|380.76|379.06|380.57|378.87|11
1730255140000|2024-10-30 02:25:40|380.77|379.07|380.76|379.06|380.77|379.07|380.76|379.06|2
1730255150000|2024-10-30 02:25:50|380.77|379.07|380.8|379.1|380.8|379.1|380.77|379.07|4
1730255160000|2024-10-30 02:26:00|380.81|379.11|380.84|379.14|380.84|379.14|380.81|379.11|8
1730255170000|2024-10-30 02:26:10|380.85|379.15|380.99|379.29|380.99|379.29|380.85|379.15|12
1730255180000|2024-10-30 02:26:20|381|379.3|381.1|379.4|381.1|379.4|380.99|379.29|17
1730255190000|2024-10-30 02:26:30|381.11|379.41|381.26|379.56|381.26|379.56|381.11|379.41|17
1730255200000|2024-10-30 02:26:40|381.28|379.58|381.17|379.47|381.31|379.61|381.16|379.46|8
1730255210000|2024-10-30 02:26:50|381.19|379.49|381.2|379.5|381.2|379.5|381.17|379.47|4
1730255220000|2024-10-30 02:27:00|381.22|379.52|381.28|379.58|381.28|379.58|381.21|379.51|12
1730255230000|2024-10-30 02:27:10|381.29|379.59|381.29|379.59|381.31|379.61|381.29|379.59|8
1730255240000|2024-10-30 02:27:20|381.3|379.6|381.28|379.58|381.31|379.61|381.27|379.57|4
1730255250000|2024-10-30 02:27:30|381.27|379.57|380.87|379.17|381.27|379.57|380.85|379.15|16
1730255260000|2024-10-30 02:27:40|380.88|379.18|380.87|379.17|380.89|379.19|380.85|379.15|7
1730255270000|2024-10-30 02:27:50|380.88|379.18|380.89|379.19|380.91|379.21|380.88|379.18|8
1730255280000|2024-10-30 02:28:00|380.88|379.18|380.77|379.07|380.88|379.18|380.74|379.04|11
1730255290000|2024-10-30 02:28:10|380.76|379.06|380.65|378.95|380.78|379.08|380.64|378.94|10
1730255300000|2024-10-30 02:28:20|380.66|378.96|380.72|379.02|380.72|379.02|380.66|378.96|12
1730255310000|2024-10-30 02:28:30|380.74|379.04|380.77|379.07|380.77|379.07|380.74|379.04|7
1730255320000|2024-10-30 02:28:40|380.79|379.09|380.85|379.15|380.85|379.15|380.79|379.09|11
1730255330000|2024-10-30 02:28:50|380.86|379.16|380.94|379.24|380.94|379.24|380.86|379.16|6
1730255340000|2024-10-30 02:29:00|380.95|379.25|380.92|379.22|380.96|379.26|380.91|379.21|4
1730255350000|2024-10-30 02:29:10|380.93|379.23|380.98|379.28|381|379.3|380.93|379.23|9
1730255360000|2024-10-30 02:29:20|380.93|379.23|380.95|379.25|380.95|379.25|380.93|379.23|3
1730255370000|2024-10-30 02:29:30|380.96|379.26|380.82|379.12|380.96|379.26|380.82|379.12|4
1730255380000|2024-10-30 02:29:40|380.86|379.16|380.92|379.22|380.92|379.22|380.86|379.16|4
1730255390000|2024-10-30 02:29:50|380.93|379.23|380.93|379.23|380.97|379.27|380.93|379.23|7
1730255400000|2024-10-30 02:30:00|380.75|379.05|380.71|379.01|380.75|379.05|380.71|379.01|2
1730255410000|2024-10-30 02:30:10|380.72|379.02|380.82|379.12|380.82|379.12|380.72|379.02|10
1730255420000|2024-10-30 02:30:20|380.83|379.13|380.88|379.18|380.88|379.18|380.82|379.12|12
1730255430000|2024-10-30 02:30:30|380.87|379.17|380.9|379.2|380.9|379.2|380.86|379.16|12
1730255440000|2024-10-30 02:30:40|380.89|379.19|380.85|379.15|380.91|379.21|380.84|379.14|11
1730255450000|2024-10-30 02:30:50|380.86|379.16|380.86|379.16|380.87|379.17|380.83|379.13|8
1730255460000|2024-10-30 02:31:00|380.85|379.15|380.77|379.07|380.85|379.15|380.77|379.07|4
1730255470000|2024-10-30 02:31:10|380.76|379.06|380.7|379|380.76|379.06|380.67|378.97|6
1730255480000|2024-10-30 02:31:20|380.71|379.01|380.88|379.18|380.88|379.18|380.71|379.01|15
1730255490000|2024-10-30 02:31:30|380.85|379.15|380.97|379.27|380.98|379.28|380.85|379.15|10
1730255500000|2024-10-30 02:31:40|380.98|379.28|381.08|379.38|381.08|379.38|380.97|379.27|12
1730255510000|2024-10-30 02:31:50|381.09|379.39|381.05|379.35|381.1|379.4|381.03|379.33|9
1730255520000|2024-10-30 02:32:00|381.06|379.36|381.09|379.39|381.16|379.46|381.06|379.36|12
1730255530000|2024-10-30 02:32:10|381.14|379.44|381.17|379.47|381.17|379.47|381.14|379.44|4
1730255540000|2024-10-30 02:32:20|381.18|379.48|381.35|379.65|381.39|379.69|381.18|379.48|20
1730255550000|2024-10-30 02:32:30|381.32|379.62|381.4|379.7|381.4|379.7|381.28|379.58|14
1730255560000|2024-10-30 02:32:40|381.41|379.71|381.5|379.8|381.51|379.81|381.41|379.71|10
1730255570000|2024-10-30 02:32:50|381.49|379.79|381.58|379.88|381.59|379.89|381.49|379.79|13
1730255580000|2024-10-30 02:33:00|381.46|379.76|381.43|379.73|381.47|379.77|381.41|379.71|12
1730255590000|2024-10-30 02:33:10|381.44|379.74|381.27|379.57|381.49|379.79|381.27|379.57|15
1730255600000|2024-10-30 02:33:20|381.28|379.58|381.3|379.6|381.3|379.6|381.25|379.55|11
1730255610000|2024-10-30 02:33:30|381.29|379.59|381.34|379.64|381.34|379.64|381.29|379.59|6
1730255620000|2024-10-30 02:33:40|381.35|379.65|381.39|379.69|381.4|379.7|381.35|379.65|6
1730255630000|2024-10-30 02:33:50|381.38|379.68|381.38|379.68|381.4|379.7|381.38|379.68|4
1730255640000|2024-10-30 02:34:00|381.32|379.62|381.32|379.62|381.32|379.62|381.26|379.56|6
1730255650000|2024-10-30 02:34:10|381.3|379.6|381.25|379.55|381.3|379.6|381.21|379.51|13
1730255660000|2024-10-30 02:34:20|381.24|379.54|381.2|379.5|381.24|379.54|381.19|379.49|6
1730255670000|2024-10-30 02:34:30|381.19|379.49|381.2|379.5|381.2|379.5|381.18|379.48|4
1730255680000|2024-10-30 02:34:40|381.19|379.49|381.15|379.45|381.19|379.49|381.11|379.41|6
1730255690000|2024-10-30 02:34:50|381.16|379.46|381.16|379.46|381.16|379.46|381.16|379.46|1
1730255700000|2024-10-30 02:35:00|381.17|379.47|381.14|379.44|381.22|379.52|381.14|379.44|13
1730255710000|2024-10-30 02:35:10|381.05|379.35|381.03|379.33|381.06|379.36|381|379.3|10
1730255720000|2024-10-30 02:35:20|381.04|379.34|381.15|379.45|381.15|379.45|381.04|379.34|7
1730255730000|2024-10-30 02:35:30|381.16|379.46|381.13|379.43|381.16|379.46|381.08|379.38|9
1730255740000|2024-10-30 02:35:40|381.17|379.47|381.25|379.55|381.27|379.57|381.17|379.47|12
1730255750000|2024-10-30 02:35:50|381.22|379.52|381.22|379.52|381.22|379.52|381.22|379.52|1
1730255760000|2024-10-30 02:36:00|381.23|379.53|381.41|379.71|381.44|379.74|381.23|379.53|16
1730255770000|2024-10-30 02:36:10|381.44|379.74|381.49|379.79|381.5|379.8|381.4|379.7|12
1730255780000|2024-10-30 02:36:20|381.5|379.8|381.45|379.75|381.54|379.84|381.44|379.74|10
1730255790000|2024-10-30 02:36:30|381.47|379.77|381.42|379.72|381.49|379.79|381.41|379.71|8
1730255800000|2024-10-30 02:36:40|381.43|379.73|381.42|379.72|381.45|379.75|381.37|379.67|10
1730255810000|2024-10-30 02:36:50|381.43|379.73|381.41|379.71|381.43|379.73|381.39|379.69|6
1730255820000|2024-10-30 02:37:00|381.42|379.72|381.14|379.44|381.42|379.72|381.12|379.42|8
1730255830000|2024-10-30 02:37:10|381.15|379.45|381.2|379.5|381.21|379.51|381.15|379.45|9
1730255840000|2024-10-30 02:37:20|381.21|379.51|381.19|379.49|381.22|379.52|381.15|379.45|7
1730255850000|2024-10-30 02:37:30|381.2|379.5|381.01|379.31|381.2|379.5|380.99|379.29|12
1730255860000|2024-10-30 02:37:40|381|379.3|381.04|379.34|381.04|379.34|381|379.3|7
1730255870000|2024-10-30 02:37:50|381.01|379.31|381.01|379.31|381.04|379.34|381.01|379.31|5
1730255880000|2024-10-30 02:38:00|380.93|379.23|380.83|379.13|380.93|379.23|380.83|379.13|3
1730255890000|2024-10-30 02:38:10|380.81|379.11|380.66|378.96|380.81|379.11|380.66|378.96|14
1730255900000|2024-10-30 02:38:20|380.65|378.95|380.63|378.93|380.67|378.97|380.59|378.89|9
1730255910000|2024-10-30 02:38:30|380.65|378.95|380.52|378.82|380.68|378.98|380.46|378.76|16
1730255920000|2024-10-30 02:38:40|380.51|378.81|380.49|378.79|380.51|378.81|380.45|378.75|13
1730255930000|2024-10-30 02:38:50|380.5|378.8|380.53|378.83|380.54|378.84|380.5|378.8|11
1730255940000|2024-10-30 02:39:00|380.54|378.84|380.47|378.77|380.54|378.84|380.46|378.76|11
1730255950000|2024-10-30 02:39:10|380.46|378.76|380.58|378.88|380.58|378.88|380.46|378.76|14
1730255960000|2024-10-30 02:39:20|380.59|378.89|380.61|378.91|380.63|378.93|380.58|378.88|11
1730255970000|2024-10-30 02:39:30|380.6|378.9|380.45|378.75|380.6|378.9|380.44|378.74|6
1730255980000|2024-10-30 02:39:40|380.46|378.76|380.49|378.79|380.54|378.84|380.46|378.76|6
1730255990000|2024-10-30 02:39:50|380.51|378.81|380.5|378.8|380.51|378.81|380.5|378.8|2
1730256000000|2024-10-30 02:40:00|380.49|378.79|380.62|378.92|380.62|378.92|380.49|378.79|11
1730256010000|2024-10-30 02:40:10|380.56|378.86|380.49|378.79|380.58|378.88|380.49|378.79|7
1730256020000|2024-10-30 02:40:20|380.5|378.8|380.65|378.95|380.65|378.95|380.5|378.8|16
1730256030000|2024-10-30 02:40:30|380.66|378.96|380.75|379.05|380.76|379.06|380.66|378.96|10
1730256040000|2024-10-30 02:40:40|380.77|379.07|380.77|379.07|380.77|379.07|380.75|379.05|6
1730256050000|2024-10-30 02:40:50|380.76|379.06|380.76|379.06|380.76|379.06|380.76|379.06|1
1730256060000|2024-10-30 02:41:00|380.79|379.09|380.63|378.93|380.79|379.09|380.57|378.87|12
1730256070000|2024-10-30 02:41:10|380.61|378.91|380.58|378.88|380.62|378.92|380.57|378.87|5
1730256080000|2024-10-30 02:41:20|380.56|378.86|380.5|378.8|380.56|378.86|380.47|378.77|7
1730256090000|2024-10-30 02:41:30|380.53|378.83|380.56|378.86|380.56|378.86|380.53|378.83|6
1730256100000|2024-10-30 02:41:40|380.55|378.85|380.47|378.77|380.55|378.85|380.46|378.76|5
1730256110000|2024-10-30 02:41:50|380.49|378.79|380.5|378.8|380.52|378.82|380.45|378.75|11
1730256120000|2024-10-30 02:42:00|380.49|378.79|380.46|378.76|380.49|378.79|380.46|378.76|11
1730256130000|2024-10-30 02:42:10|380.49|378.79|380.49|378.79|380.49|378.79|380.46|378.76|5
1730256140000|2024-10-30 02:42:20|380.5|378.8|380.5|378.8|380.5|378.8|380.48|378.78|4
1730256150000|2024-10-30 02:42:30|380.46|378.76|380.52|378.82|380.52|378.82|380.46|378.76|7
1730256160000|2024-10-30 02:42:40|380.53|378.83|380.54|378.84|380.55|378.85|380.5|378.8|8
1730256170000|2024-10-30 02:42:50|380.52|378.82|380.5|378.8|380.56|378.86|380.5|378.8|6
1730256180000|2024-10-30 02:43:00|380.51|378.81|380.29|378.59|380.51|378.81|380.29|378.59|7
1730256190000|2024-10-30 02:43:10|380.28|378.58|380.16|378.46|380.28|378.58|380.16|378.46|5
1730256200000|2024-10-30 02:43:20|380.15|378.45|380.21|378.51|380.21|378.51|380.08|378.38|10
1730256210000|2024-10-30 02:43:30|380.2|378.5|380.22|378.52|380.22|378.52|380.2|378.5|3
1730256220000|2024-10-30 02:43:40|380.23|378.53|380.31|378.61|380.31|378.61|380.23|378.53|12
1730256230000|2024-10-30 02:43:50|380.3|378.6|380.29|378.59|380.31|378.61|380.28|378.58|9
1730256240000|2024-10-30 02:44:00|380.31|378.61|380.38|378.68|380.38|378.68|380.3|378.6|15
1730256250000|2024-10-30 02:44:10|380.37|378.67|380.33|378.63|380.42|378.72|380.32|378.62|13
1730256260000|2024-10-30 02:44:20|380.35|378.65|380.33|378.63|380.35|378.65|380.33|378.63|2
1730256270000|2024-10-30 02:44:30|380.35|378.65|380.36|378.66|380.36|378.66|380.32|378.62|8
1730256280000|2024-10-30 02:44:40|380.38|378.68|380.32|378.62|380.39|378.69|380.31|378.61|13
1730256290000|2024-10-30 02:44:50|380.33|378.63|380.3|378.6|380.36|378.66|380.3|378.6|10
1730256300000|2024-10-30 02:45:00|380.31|378.61|380.32|378.62|380.34|378.64|380.3|378.6|10
1730256310000|2024-10-30 02:45:10|380.31|378.61|380.46|378.76|380.46|378.76|380.31|378.61|10
1730256320000|2024-10-30 02:45:20|380.47|378.77|380.46|378.76|380.53|378.83|380.42|378.72|18
1730256330000|2024-10-30 02:45:30|380.45|378.75|380.46|378.76|380.47|378.77|380.33|378.63|18
1730256340000|2024-10-30 02:45:40|380.47|378.77|380.49|378.79|380.52|378.82|380.46|378.76|13
1730256350000|2024-10-30 02:45:50|380.47|378.77|380.46|378.76|380.52|378.82|380.46|378.76|10
1730256360000|2024-10-30 02:46:00|380.47|378.77|380.52|378.82|380.56|378.86|380.47|378.77|10
1730256370000|2024-10-30 02:46:10|380.54|378.84|380.54|378.84|380.57|378.87|380.48|378.78|10
1730256380000|2024-10-30 02:46:20|380.57|378.87|380.77|379.07|380.77|379.07|380.57|378.87|13
1730256390000|2024-10-30 02:46:30|380.8|379.1|380.86|379.16|380.92|379.22|380.8|379.1|13
1730256400000|2024-10-30 02:46:40|380.87|379.17|381.09|379.39|381.09|379.39|380.87|379.17|15
1730256410000|2024-10-30 02:46:50|381.1|379.4|381.18|379.48|381.18|379.48|381.1|379.4|14
1730256420000|2024-10-30 02:47:00|381.19|379.49|381.23|379.53|381.3|379.6|381.18|379.48|15
1730256430000|2024-10-30 02:47:10|381.24|379.54|380.97|379.27|381.25|379.55|380.93|379.23|11
1730256440000|2024-10-30 02:47:20|380.85|379.15|380.92|379.22|380.92|379.22|380.85|379.15|8
1730256450000|2024-10-30 02:47:30|380.95|379.25|380.93|379.23|380.97|379.27|380.9|379.2|8
1730256460000|2024-10-30 02:47:40|380.94|379.24|380.82|379.12|380.95|379.25|380.81|379.11|6
1730256470000|2024-10-30 02:47:50|380.81|379.11|380.88|379.18|380.88|379.18|380.8|379.1|10
1730256480000|2024-10-30 02:48:00|380.87|379.17|380.76|379.06|380.87|379.17|380.72|379.02|9
1730256490000|2024-10-30 02:48:10|380.73|379.03|380.76|379.06|380.76|379.06|380.71|379.01|7
1730256500000|2024-10-30 02:48:20|380.75|379.05|380.76|379.06|380.79|379.09|380.74|379.04|13
1730256510000|2024-10-30 02:48:30|380.77|379.07|380.97|379.27|380.97|379.27|380.77|379.07|14
1730256520000|2024-10-30 02:48:40|380.98|379.28|381|379.3|381|379.3|380.97|379.27|9
1730256530000|2024-10-30 02:48:50|381.01|379.31|381.09|379.39|381.09|379.39|380.99|379.29|14
1730256540000|2024-10-30 02:49:00|381.08|379.38|380.78|379.08|381.08|379.38|380.77|379.07|13
1730256550000|2024-10-30 02:49:10|380.79|379.09|380.82|379.12|380.82|379.12|380.79|379.09|4
1730256560000|2024-10-30 02:49:20|380.81|379.11|380.78|379.08|380.81|379.11|380.76|379.06|4
1730256570000|2024-10-30 02:49:30|380.79|379.09|380.8|379.1|380.8|379.1|380.79|379.09|2
1730256580000|2024-10-30 02:49:40|380.81|379.11|380.81|379.11|380.81|379.11|380.81|379.11|1
1730256590000|2024-10-30 02:49:50|380.79|379.09|380.76|379.06|380.79|379.09|380.74|379.04|7
1730256600000|2024-10-30 02:50:00|380.75|379.05|380.79|379.09|380.82|379.12|380.74|379.04|10
1730256610000|2024-10-30 02:50:10|380.82|379.12|380.96|379.26|380.96|379.26|380.82|379.12|18
1730256620000|2024-10-30 02:50:20|380.95|379.25|380.96|379.26|380.97|379.27|380.92|379.22|7
1730256630000|2024-10-30 02:50:30|380.95|379.25|380.82|379.12|380.96|379.26|380.8|379.1|10
1730256640000|2024-10-30 02:50:40|380.83|379.13|380.85|379.15|380.9|379.2|380.83|379.13|11
1730256650000|2024-10-30 02:50:50|380.86|379.16|380.88|379.18|380.88|379.18|380.86|379.16|3
1730256660000|2024-10-30 02:51:00|380.86|379.16|380.91|379.21|380.91|379.21|380.86|379.16|4
1730256670000|2024-10-30 02:51:10|380.86|379.16|380.7|379|380.86|379.16|380.64|378.94|10
1730256680000|2024-10-30 02:51:20|380.71|379.01|380.71|379.01|380.74|379.04|380.69|378.99|10
1730256690000|2024-10-30 02:51:30|380.72|379.02|380.76|379.06|380.77|379.07|380.72|379.02|6
1730256700000|2024-10-30 02:51:40|380.77|379.07|380.74|379.04|380.78|379.08|380.73|379.03|4
1730256710000|2024-10-30 02:51:50|380.75|379.05|380.8|379.1|380.81|379.11|380.72|379.02|16
1730256720000|2024-10-30 02:52:00|380.79|379.09|380.75|379.05|380.79|379.09|380.73|379.03|4
1730256730000|2024-10-30 02:52:10|380.74|379.04|380.62|378.92|380.74|379.04|380.62|378.92|4
1730256740000|2024-10-30 02:52:20|380.63|378.93|380.58|378.88|380.66|378.96|380.56|378.86|11
1730256750000|2024-10-30 02:52:30|380.57|378.87|380.56|378.86|380.57|378.87|380.54|378.84|7
1730256760000|2024-10-30 02:52:40|380.48|378.78|380.38|378.68|380.52|378.82|380.38|378.68|13
1730256770000|2024-10-30 02:52:50|380.39|378.69|380.44|378.74|380.44|378.74|380.37|378.67|9
1730256780000|2024-10-30 02:53:00|380.39|378.69|380.4|378.7|380.4|378.7|380.3|378.6|9
1730256790000|2024-10-30 02:53:10|380.41|378.71|380.29|378.59|380.43|378.73|380.26|378.56|7
1730256800000|2024-10-30 02:53:20|380.27|378.57|380.33|378.63|380.34|378.64|380.27|378.57|7
1730256810000|2024-10-30 02:53:30|380.34|378.64|380.36|378.66|380.39|378.69|380.33|378.63|13
1730256820000|2024-10-30 02:53:40|380.39|378.69|380.26|378.56|380.39|378.69|380.22|378.52|12
1730256830000|2024-10-30 02:53:50|380.25|378.55|380.21|378.51|380.32|378.62|380.19|378.49|15
1730256840000|2024-10-30 02:54:00|380.23|378.53|380.1|378.4|380.23|378.53|380.02|378.32|15
1730256850000|2024-10-30 02:54:10|380.11|378.41|380.16|378.46|380.21|378.51|380.1|378.4|18
1730256860000|2024-10-30 02:54:20|380.14|378.44|380.18|378.48|380.18|378.48|380.14|378.44|9
1730256870000|2024-10-30 02:54:30|380.21|378.51|380.27|378.57|380.28|378.58|380.21|378.51|17
1730256880000|2024-10-30 02:54:40|380.28|378.58|380.22|378.52|380.28|378.58|380.19|378.49|10
1730256890000|2024-10-30 02:54:50|380.18|378.48|380.21|378.51|380.25|378.55|380.18|378.48|8
1730256900000|2024-10-30 02:55:00|380.25|378.55|380.19|378.49|380.25|378.55|380.16|378.46|10
1730256910000|2024-10-30 02:55:10|380.21|378.51|380.24|378.54|380.25|378.55|380.21|378.51|11
1730256920000|2024-10-30 02:55:20|380.23|378.53|380.22|378.52|380.23|378.53|380.19|378.49|5
1730256930000|2024-10-30 02:55:30|380.21|378.51|380.26|378.56|380.27|378.57|380.21|378.51|13
1730256940000|2024-10-30 02:55:40|380.24|378.54|380.24|378.54|380.26|378.56|380.24|378.54|15
1730256950000|2024-10-30 02:55:50|380.26|378.56|380.3|378.6|380.3|378.6|380.24|378.54|14
1730256960000|2024-10-30 02:56:00|380.31|378.61|380.31|378.61|380.33|378.63|380.29|378.59|13
1730256970000|2024-10-30 02:56:10|380.32|378.62|380.34|378.64|380.34|378.64|380.31|378.61|9
1730256980000|2024-10-30 02:56:20|380.35|378.65|380.44|378.74|380.44|378.74|380.33|378.63|13
1730256990000|2024-10-30 02:56:30|380.47|378.77|380.51|378.81|380.51|378.81|380.46|378.76|6
1730257000000|2024-10-30 02:56:40|380.5|378.8|380.46|378.76|380.5|378.8|380.45|378.75|7
1730257010000|2024-10-30 02:56:50|380.45|378.75|380.48|378.78|380.48|378.78|380.39|378.69|12
1730257020000|2024-10-30 02:57:00|380.49|378.79|380.55|378.85|380.56|378.86|380.49|378.79|15
1730257030000|2024-10-30 02:57:10|380.56|378.86|380.53|378.83|380.56|378.86|380.51|378.81|5
1730257040000|2024-10-30 02:57:20|380.54|378.84|380.43|378.73|380.56|378.86|380.43|378.73|12
1730257050000|2024-10-30 02:57:30|380.44|378.74|380.44|378.74|380.46|378.76|380.43|378.73|4
1730257060000|2024-10-30 02:57:40|380.37|378.67|380.38|378.68|380.4|378.7|380.33|378.63|9
1730257070000|2024-10-30 02:57:50|380.41|378.71|380.4|378.7|380.42|378.72|380.35|378.65|10
1730257080000|2024-10-30 02:58:00|380.41|378.71|380.43|378.73|380.46|378.76|380.41|378.71|11
1730257090000|2024-10-30 02:58:10|380.42|378.72|380.4|378.7|380.42|378.72|380.28|378.58|19
1730257100000|2024-10-30 02:58:20|380.41|378.71|380.46|378.76|380.46|378.76|380.39|378.69|12
1730257110000|2024-10-30 02:58:30|380.47|378.77|380.5|378.8|380.5|378.8|380.47|378.77|2
1730257120000|2024-10-30 02:58:40|380.47|378.77|380.45|378.75|380.49|378.79|380.44|378.74|6
1730257130000|2024-10-30 02:58:50|380.44|378.74|380.33|378.63|380.44|378.74|380.32|378.62|8
1730257140000|2024-10-30 02:59:00|380.34|378.64|380.27|378.57|380.37|378.67|380.27|378.57|17
1730257150000|2024-10-30 02:59:10|380.3|378.6|380.31|378.61|380.31|378.61|380.28|378.58|7
1730257160000|2024-10-30 02:59:20|380.32|378.62|380.45|378.75|380.45|378.75|380.32|378.62|11
1730257170000|2024-10-30 02:59:30|380.46|378.76|380.44|378.74|380.47|378.77|380.39|378.69|10
1730257180000|2024-10-30 02:59:40|380.45|378.75|380.48|378.78|380.48|378.78|380.45|378.75|4
1730257200000|2024-10-30 03:00:00|380.5|378.8|380.49|378.79|380.53|378.83|380.49|378.79|4
1730257210000|2024-10-30 03:00:10|380.5|378.8|380.52|378.82|380.56|378.86|380.47|378.77|17
1730257220000|2024-10-30 03:00:20|380.5|378.8|380.45|378.75|380.5|378.8|380.37|378.67|18
1730257230000|2024-10-30 03:00:30|380.46|378.76|380.57|378.87|380.57|378.87|380.46|378.76|18
1730257240000|2024-10-30 03:00:40|380.59|378.89|380.41|378.71|380.59|378.89|380.34|378.64|21
1730257250000|2024-10-30 03:00:50|380.42|378.72|380.27|378.57|380.43|378.73|380.27|378.57|6
1730257260000|2024-10-30 03:01:00|380.29|378.59|380.42|378.72|380.42|378.72|380.23|378.53|27
1730257270000|2024-10-30 03:01:10|380.43|378.73|380.31|378.61|380.57|378.87|380.3|378.6|20
1730257280000|2024-10-30 03:01:20|380.32|378.62|380.46|378.76|380.46|378.76|380.32|378.62|13
1730257290000|2024-10-30 03:01:30|380.44|378.74|380.42|378.72|380.46|378.76|380.41|378.71|6
1730257300000|2024-10-30 03:01:40|380.41|378.71|380.19|378.49|380.41|378.71|380.15|378.45|17
1730257310000|2024-10-30 03:01:50|380.18|378.48|380.25|378.55|380.27|378.57|380.17|378.47|13
1730257320000|2024-10-30 03:02:00|380.26|378.56|380.35|378.65|380.35|378.65|380.23|378.53|14
1730257330000|2024-10-30 03:02:10|380.36|378.66|380.39|378.69|380.45|378.75|380.28|378.58|21
1730257340000|2024-10-30 03:02:20|380.35|378.65|380.51|378.81|380.51|378.81|380.22|378.52|19
1730257350000|2024-10-30 03:02:30|380.52|378.82|380.4|378.7|380.52|378.82|380.32|378.62|12
1730257360000|2024-10-30 03:02:40|380.37|378.67|380.42|378.72|380.42|378.72|380.34|378.64|9
1730257370000|2024-10-30 03:02:50|380.43|378.73|380.56|378.86|380.56|378.86|380.43|378.73|15
1730257380000|2024-10-30 03:03:00|380.51|378.81|380.36|378.66|380.53|378.83|380.33|378.63|15
1730257390000|2024-10-30 03:03:10|380.35|378.65|380.35|378.65|380.36|378.66|380.31|378.61|16
1730257400000|2024-10-30 03:03:20|380.33|378.63|380.32|378.62|380.33|378.63|380.3|378.6|4
1730257410000|2024-10-30 03:03:30|380.31|378.61|380.31|378.61|380.31|378.61|380.31|378.61|1
1730257420000|2024-10-30 03:03:40|380.23|378.53|380.24|378.54|380.26|378.56|380.18|378.48|11
1730257430000|2024-10-30 03:03:50|380.25|378.55|379.92|378.22|380.26|378.56|379.9|378.2|17
1730257440000|2024-10-30 03:04:00|379.91|378.21|380.07|378.37|380.07|378.37|379.82|378.12|22
1730257450000|2024-10-30 03:04:10|380.09|378.39|380.01|378.31|380.13|378.43|380|378.3|10
1730257460000|2024-10-30 03:04:20|380.02|378.32|379.98|378.28|380.02|378.32|379.98|378.28|5
1730257470000|2024-10-30 03:04:30|379.96|378.26|379.84|378.14|379.96|378.26|379.77|378.07|25
1730257480000|2024-10-30 03:04:40|379.86|378.16|379.77|378.07|379.86|378.16|379.75|378.05|12
1730257490000|2024-10-30 03:04:50|379.75|378.05|379.75|378.05|379.76|378.06|379.67|377.97|19
1730257500000|2024-10-30 03:05:00|379.76|378.06|379.89|378.19|379.92|378.22|379.75|378.05|23
1730257510000|2024-10-30 03:05:10|379.88|378.18|379.82|378.12|379.91|378.21|379.77|378.07|16
1730257520000|2024-10-30 03:05:20|379.81|378.11|379.76|378.06|379.81|378.11|379.72|378.02|23
1730257530000|2024-10-30 03:05:30|379.72|378.02|379.69|377.99|379.74|378.04|379.68|377.98|19
1730257540000|2024-10-30 03:05:40|379.7|378|379.67|377.97|379.7|378|379.63|377.93|15
1730257550000|2024-10-30 03:05:50|379.68|377.98|379.84|378.14|379.84|378.14|379.67|377.97|18
1730257560000|2024-10-30 03:06:00|379.85|378.15|379.99|378.29|380.01|378.31|379.85|378.15|18
1730257570000|2024-10-30 03:06:10|380.02|378.32|379.95|378.25|380.03|378.33|379.94|378.24|9
1730257580000|2024-10-30 03:06:20|379.96|378.26|380.04|378.34|380.04|378.34|379.96|378.26|8
1730257590000|2024-10-30 03:06:30|380.08|378.38|380.1|378.4|380.12|378.42|380.08|378.38|10
1730257600000|2024-10-30 03:06:40|380.08|378.38|380.15|378.45|380.15|378.45|380.07|378.37|11
1730257610000|2024-10-30 03:06:50|380.16|378.46|380.27|378.57|380.27|378.57|380.13|378.43|8
1730257620000|2024-10-30 03:07:00|380.28|378.58|380.32|378.62|380.33|378.63|380.28|378.58|10
1730257630000|2024-10-30 03:07:10|380.33|378.63|380.44|378.74|380.45|378.75|380.33|378.63|15
1730257640000|2024-10-30 03:07:20|380.46|378.76|380.53|378.83|380.53|378.83|380.46|378.76|16
1730257650000|2024-10-30 03:07:30|380.51|378.81|380.48|378.78|380.54|378.84|380.48|378.78|13
1730257660000|2024-10-30 03:07:40|380.49|378.79|380.49|378.79|380.49|378.79|380.48|378.78|7
1730257670000|2024-10-30 03:07:50|380.5|378.8|380.53|378.83|380.53|378.83|380.46|378.76|10
1730257680000|2024-10-30 03:08:00|380.54|378.84|380.54|378.84|380.54|378.84|380.47|378.77|11
1730257690000|2024-10-30 03:08:10|380.55|378.85|380.65|378.95|380.66|378.96|380.52|378.82|15
1730257700000|2024-10-30 03:08:20|380.64|378.94|380.57|378.87|380.64|378.94|380.55|378.85|8
1730257710000|2024-10-30 03:08:30|380.58|378.88|380.66|378.96|380.66|378.96|380.57|378.87|16
1730257720000|2024-10-30 03:08:40|380.64|378.94|380.63|378.93|380.66|378.96|380.56|378.86|15
1730257730000|2024-10-30 03:08:50|380.62|378.92|380.64|378.94|380.64|378.94|380.6|378.9|12
1730257740000|2024-10-30 03:09:00|380.62|378.92|380.57|378.87|380.63|378.93|380.57|378.87|6
1730257750000|2024-10-30 03:09:10|380.52|378.82|380.56|378.86|380.56|378.86|380.52|378.82|8
1730257760000|2024-10-30 03:09:20|380.57|378.87|380.47|378.77|380.58|378.88|380.46|378.76|5
1730257770000|2024-10-30 03:09:30|380.48|378.78|380.45|378.75|380.49|378.79|380.45|378.75|4
1730257780000|2024-10-30 03:09:40|380.46|378.76|380.4|378.7|380.51|378.81|380.4|378.7|9
1730257790000|2024-10-30 03:09:50|380.41|378.71|380.36|378.66|380.41|378.71|380.35|378.65|5
1730257800000|2024-10-30 03:10:00|380.38|378.68|380.4|378.7|380.4|378.7|380.38|378.68|5
1730257810000|2024-10-30 03:10:10|380.39|378.69|380.39|378.69|380.39|378.69|380.27|378.57|15
1730257820000|2024-10-30 03:10:20|380.4|378.7|380.37|378.67|380.4|378.7|380.37|378.67|2
1730257830000|2024-10-30 03:10:30|380.33|378.63|380.25|378.55|380.34|378.64|380.25|378.55|9
1730257840000|2024-10-30 03:10:40|380.24|378.54|380.22|378.52|380.24|378.54|380.22|378.52|5
1730257850000|2024-10-30 03:10:50|380.23|378.53|380.1|378.4|380.23|378.53|380.09|378.39|7
1730257860000|2024-10-30 03:11:00|380.11|378.41|380.12|378.42|380.13|378.43|380.11|378.41|8
1730257870000|2024-10-30 03:11:10|380.11|378.41|380.09|378.39|380.11|378.41|380.09|378.39|3
1730257880000|2024-10-30 03:11:20|380.1|378.4|380.1|378.4|380.1|378.4|380.1|378.4|1
1730257890000|2024-10-30 03:11:30|380.12|378.42|380.12|378.42|380.13|378.43|380.08|378.38|10
1730257900000|2024-10-30 03:11:40|380.13|378.43|380.12|378.42|380.13|378.43|380.12|378.42|2
1730257910000|2024-10-30 03:11:50|380.11|378.41|380.14|378.44|380.19|378.49|380.11|378.41|9
1730257920000|2024-10-30 03:12:00|380.15|378.45|380.03|378.33|380.15|378.45|380|378.3|11
1730257930000|2024-10-30 03:12:10|380.04|378.34|380.15|378.45|380.15|378.45|380.03|378.33|11
1730257940000|2024-10-30 03:12:20|380.16|378.46|380.25|378.55|380.25|378.55|380.16|378.46|11
1730257950000|2024-10-30 03:12:30|380.26|378.56|380.14|378.44|380.27|378.57|380.13|378.43|6
1730257960000|2024-10-30 03:12:40|380.15|378.45|380.14|378.44|380.15|378.45|380.14|378.44|2
1730257970000|2024-10-30 03:12:50|380.15|378.45|380.14|378.44|380.15|378.45|380.12|378.42|9
1730257980000|2024-10-30 03:13:00|380.15|378.45|380.23|378.53|380.23|378.53|380.15|378.45|9
1730257990000|2024-10-30 03:13:10|380.24|378.54|380.23|378.53|380.25|378.55|380.14|378.44|11
1730258000000|2024-10-30 03:13:20|380.22|378.52|380.3|378.6|380.3|378.6|380.22|378.52|11
1730258010000|2024-10-30 03:13:30|380.29|378.59|380.29|378.59|380.29|378.59|380.29|378.59|1
1730258030000|2024-10-30 03:13:50|380.3|378.6|380.3|378.6|380.3|378.6|380.29|378.59|3
1730258040000|2024-10-30 03:14:00|380.25|378.55|380.26|378.56|380.29|378.59|380.25|378.55|10
1730258050000|2024-10-30 03:14:10|380.27|378.57|380.23|378.53|380.27|378.57|380.18|378.48|8
1730258060000|2024-10-30 03:14:20|380.21|378.51|380.22|378.52|380.22|378.52|380.21|378.51|2
1730258070000|2024-10-30 03:14:30|380.12|378.42|380.04|378.34|380.18|378.48|380.04|378.34|10
1730258080000|2024-10-30 03:14:40|380.05|378.35|380.06|378.36|380.07|378.37|380.05|378.35|4
1730258090000|2024-10-30 03:14:50|380.08|378.38|380.06|378.36|380.09|378.39|380.02|378.32|10
1730258100000|2024-10-30 03:15:00|380.07|378.37|380.06|378.36|380.09|378.39|380.03|378.33|9
1730258110000|2024-10-30 03:15:10|380.02|378.32|380.12|378.42|380.12|378.42|380.02|378.32|9
1730258120000|2024-10-30 03:15:20|380.13|378.43|380.13|378.43|380.13|378.43|380.13|378.43|1
1730258130000|2024-10-30 03:15:30|380.12|378.42|380.15|378.45|380.19|378.49|380.03|378.33|17
1730258140000|2024-10-30 03:15:40|380.08|378.38|380.17|378.47|380.17|378.47|380.08|378.38|9
1730258150000|2024-10-30 03:15:50|380.18|378.48|380.07|378.37|380.2|378.5|380.05|378.35|11
1730258160000|2024-10-30 03:16:00|380.08|378.38|380.11|378.41|380.12|378.42|380.08|378.38|7
1730258170000|2024-10-30 03:16:10|380.12|378.42|380.11|378.41|380.12|378.42|380.11|378.41|2
1730258180000|2024-10-30 03:16:20|380.1|378.4|380.21|378.51|380.21|378.51|380.08|378.38|12
1730258190000|2024-10-30 03:16:30|380.2|378.5|380.24|378.54|380.24|378.54|380.2|378.5|5
1730258210000|2024-10-30 03:16:50|380.23|378.53|380.18|378.48|380.23|378.53|380.14|378.44|8
1730258220000|2024-10-30 03:17:00|380.2|378.5|380.19|378.49|380.21|378.51|380.15|378.45|9
1730258230000|2024-10-30 03:17:10|380.2|378.5|380.21|378.51|380.21|378.51|380.16|378.46|11
1730258240000|2024-10-30 03:17:20|380.22|378.52|380.24|378.54|380.24|378.54|380.16|378.46|11
1730258250000|2024-10-30 03:17:30|380.23|378.53|380.33|378.63|380.35|378.65|380.23|378.53|16
1730258260000|2024-10-30 03:17:40|380.35|378.65|380.06|378.36|380.35|378.65|380.03|378.33|17
1730258270000|2024-10-30 03:17:50|380.07|378.37|380.27|378.57|380.27|378.57|380.07|378.37|15
1730258280000|2024-10-30 03:18:00|380.2|378.5|380.46|378.76|380.46|378.76|380.2|378.5|18
1730258290000|2024-10-30 03:18:10|380.47|378.77|380.56|378.86|380.56|378.86|380.47|378.77|6
1730258300000|2024-10-30 03:18:20|380.47|378.77|380.57|378.87|380.57|378.87|380.47|378.77|11
1730258310000|2024-10-30 03:18:30|380.58|378.88|380.46|378.76|380.58|378.88|380.45|378.75|6
1730258330000|2024-10-30 03:18:50|380.39|378.69|380.3|378.6|380.45|378.75|380.3|378.6|11
1730258340000|2024-10-30 03:19:00|380.29|378.59|380.2|378.5|380.3|378.6|380.16|378.46|19
1730258350000|2024-10-30 03:19:10|380.18|378.48|379.79|378.09|380.18|378.48|379.77|378.07|14
1730258360000|2024-10-30 03:19:20|379.8|378.1|380.01|378.31|380.01|378.31|379.79|378.09|16
1730258370000|2024-10-30 03:19:30|380.02|378.32|380.16|378.46|380.17|378.47|380.02|378.32|12
1730258380000|2024-10-30 03:19:40|380.21|378.51|380.23|378.53|380.27|378.57|380.14|378.44|14
1730258390000|2024-10-30 03:19:50|380.27|378.57|380.29|378.59|380.32|378.62|380.27|378.57|7
1730258400000|2024-10-30 03:20:00|380.25|378.55|380.3|378.6|380.3|378.6|380.25|378.55|4
1730258410000|2024-10-30 03:20:10|380.31|378.61|380.3|378.6|380.36|378.66|380.22|378.52|16
1730258420000|2024-10-30 03:20:20|380.29|378.59|380.24|378.54|380.31|378.61|380.2|378.5|16
1730258430000|2024-10-30 03:20:30|380.23|378.53|380.21|378.51|380.23|378.53|380.1|378.4|18
1730258440000|2024-10-30 03:20:40|380.2|378.5|380.08|378.38|380.23|378.53|380.08|378.38|10
1730258450000|2024-10-30 03:20:50|380.07|378.37|379.87|378.17|380.07|378.37|379.87|378.17|6
1730258460000|2024-10-30 03:21:00|379.88|378.18|379.78|378.08|379.95|378.25|379.78|378.08|14
1730258470000|2024-10-30 03:21:10|379.77|378.07|379.76|378.06|379.78|378.08|379.72|378.02|8
1730258480000|2024-10-30 03:21:20|379.77|378.07|379.86|378.16|379.88|378.18|379.77|378.07|18
1730258490000|2024-10-30 03:21:30|379.78|378.08|379.64|377.94|379.78|378.08|379.58|377.88|16
1730258500000|2024-10-30 03:21:40|379.65|377.95|379.63|377.93|379.67|377.97|379.59|377.89|14
1730258510000|2024-10-30 03:21:50|379.64|377.94|379.66|377.96|379.71|378.01|379.64|377.94|8
1730258520000|2024-10-30 03:22:00|379.71|378.01|379.55|377.85|379.74|378.04|379.55|377.85|10
1730258530000|2024-10-30 03:22:10|379.56|377.86|379.62|377.92|379.62|377.92|379.56|377.86|11
1730258540000|2024-10-30 03:22:20|379.63|377.93|379.66|377.96|379.66|377.96|379.63|377.93|6
1730258550000|2024-10-30 03:22:30|379.67|377.97|379.59|377.89|379.67|377.97|379.56|377.86|5
1730258560000|2024-10-30 03:22:40|379.6|377.9|379.61|377.91|379.61|377.91|379.59|377.89|4
1730258570000|2024-10-30 03:22:50|379.59|377.89|379.23|377.53|379.61|377.91|379.23|377.53|16
1730258580000|2024-10-30 03:23:00|379.19|377.49|379.12|377.42|379.2|377.5|379.08|377.38|18
1730258590000|2024-10-30 03:23:10|379.08|377.38|379.06|377.36|379.1|377.4|379.01|377.31|9
1730258600000|2024-10-30 03:23:20|379.07|377.37|379.2|377.5|379.2|377.5|379.07|377.37|8
1730258610000|2024-10-30 03:23:30|379.21|377.51|379.21|377.51|379.21|377.51|379.21|377.51|1
1730258620000|2024-10-30 03:23:40|379.22|377.52|379.25|377.55|379.25|377.55|379.22|377.52|4
1730258630000|2024-10-30 03:23:50|379.26|377.56|379.24|377.54|379.28|377.58|379.19|377.49|11
1730258640000|2024-10-30 03:24:00|379.23|377.53|379.23|377.53|379.25|377.55|379.23|377.53|3
1730258650000|2024-10-30 03:24:10|379.24|377.54|379.17|377.47|379.24|377.54|379.1|377.4|15
1730258660000|2024-10-30 03:24:20|379.18|377.48|379.12|377.42|379.18|377.48|379.02|377.32|14
1730258670000|2024-10-30 03:24:30|379.11|377.41|379.14|377.44|379.16|377.46|379.1|377.4|8
1730258680000|2024-10-30 03:24:40|379.15|377.45|379.15|377.45|379.15|377.45|379.14|377.44|3
1730258690000|2024-10-30 03:24:50|379.16|377.46|379.19|377.49|379.19|377.49|379.15|377.45|10
1730258700000|2024-10-30 03:25:00|379.18|377.48|379.15|377.45|379.24|377.54|379.14|377.44|9
1730258710000|2024-10-30 03:25:10|379.17|377.47|379.17|377.47|379.19|377.49|379.15|377.45|11
1730258720000|2024-10-30 03:25:20|379.16|377.46|379.16|377.46|379.17|377.47|379.16|377.46|9
1730258740000|2024-10-30 03:25:40|379.21|377.51|379.17|377.47|379.21|377.51|379.15|377.45|15
1730258750000|2024-10-30 03:25:50|379.18|377.48|379.27|377.57|379.27|377.57|379.18|377.48|9
1730258760000|2024-10-30 03:26:00|379.26|377.56|379.23|377.53|379.28|377.58|379.22|377.52|10
1730258770000|2024-10-30 03:26:10|379.24|377.54|379.28|377.58|379.28|377.58|379.24|377.54|5
1730258780000|2024-10-30 03:26:20|379.3|377.6|379.3|377.6|379.32|377.62|379.27|377.57|10
1730258790000|2024-10-30 03:26:30|379.29|377.59|379.14|377.44|379.29|377.59|379.12|377.42|9
1730258800000|2024-10-30 03:26:40|379.15|377.45|379.13|377.43|379.22|377.52|379.11|377.41|9
1730258810000|2024-10-30 03:26:50|379.14|377.44|379.19|377.49|379.2|377.5|379.14|377.44|14
1730258820000|2024-10-30 03:27:00|379.2|377.5|379.32|377.62|379.32|377.62|379.19|377.49|12
1730258830000|2024-10-30 03:27:10|379.33|377.63|379.37|377.67|379.37|377.67|379.3|377.6|13
1730258840000|2024-10-30 03:27:20|379.36|377.66|379.13|377.43|379.38|377.68|379.13|377.43|11
1730258850000|2024-10-30 03:27:30|379.14|377.44|379.18|377.48|379.18|377.48|379.14|377.44|7
1730258860000|2024-10-30 03:27:40|379.19|377.49|379.27|377.57|379.27|377.57|379.19|377.49|6
1730258870000|2024-10-30 03:27:50|379.28|377.58|379.34|377.64|379.34|377.64|379.28|377.58|10
1730258880000|2024-10-30 03:28:00|379.35|377.65|379.37|377.67|379.37|377.67|379.35|377.65|5
1730258890000|2024-10-30 03:28:10|379.39|377.69|379.28|377.58|379.41|377.71|379.28|377.58|14
1730258900000|2024-10-30 03:28:20|379.21|377.51|379.29|377.59|379.29|377.59|379.21|377.51|12
1730258910000|2024-10-30 03:28:30|379.22|377.52|379.26|377.56|379.26|377.56|379.22|377.52|5
1730258930000|2024-10-30 03:28:50|379.27|377.57|379.26|377.56|379.28|377.58|379.26|377.56|4
1730258940000|2024-10-30 03:29:00|379.27|377.57|379.28|377.58|379.28|377.58|379.26|377.56|4
1730258950000|2024-10-30 03:29:10|379.27|377.57|379.35|377.65|379.35|377.65|379.22|377.52|14
1730258960000|2024-10-30 03:29:20|379.36|377.66|379.38|377.68|379.38|377.68|379.36|377.66|3
1730258970000|2024-10-30 03:29:30|379.36|377.66|379.32|377.62|379.36|377.66|379.32|377.62|2
1730258980000|2024-10-30 03:29:40|379.27|377.57|379.2|377.5|379.28|377.58|379.2|377.5|9
1730259000000|2024-10-30 03:30:00|379.18|377.48|379.21|377.51|379.23|377.53|379.18|377.48|11
1730259010000|2024-10-30 03:30:10|379.2|377.5|379.2|377.5|379.2|377.5|379.13|377.43|11
1730259020000|2024-10-30 03:30:20|379.14|377.44|379.17|377.47|379.19|377.49|379.14|377.44|8
1730259030000|2024-10-30 03:30:30|379.19|377.49|379.22|377.52|379.29|377.59|379.15|377.45|21
1730259040000|2024-10-30 03:30:40|379.25|377.55|379.16|377.46|379.25|377.55|379.16|377.46|6
1730259050000|2024-10-30 03:30:50|379.07|377.37|379.11|377.41|379.14|377.44|379.05|377.35|14
1730259060000|2024-10-30 03:31:00|379.12|377.42|379.22|377.52|379.22|377.52|379.06|377.36|13
1730259070000|2024-10-30 03:31:10|379.23|377.53|379.12|377.42|379.23|377.53|379.12|377.42|12
1730259080000|2024-10-30 03:31:20|379.1|377.4|379.12|377.42|379.14|377.44|379.07|377.37|13
1730259090000|2024-10-30 03:31:30|379.1|377.4|379.2|377.5|379.21|377.51|379.04|377.34|16
1730259100000|2024-10-30 03:31:40|379.21|377.51|379.15|377.45|379.22|377.52|379.14|377.44|8
1730259110000|2024-10-30 03:31:50|379.16|377.46|379.26|377.56|379.26|377.56|379.16|377.46|10
1730259120000|2024-10-30 03:32:00|379.27|377.57|379.3|377.6|379.32|377.62|379.26|377.56|8
1730259130000|2024-10-30 03:32:10|379.31|377.61|379.32|377.62|379.33|377.63|379.29|377.59|10
1730259140000|2024-10-30 03:32:20|379.34|377.64|379.29|377.59|379.34|377.64|379.28|377.58|4
1730259150000|2024-10-30 03:32:30|379.3|377.6|379.29|377.59|379.3|377.6|379.28|377.58|5
1730259160000|2024-10-30 03:32:40|379.24|377.54|379.09|377.39|379.24|377.54|379.09|377.39|10
1730259170000|2024-10-30 03:32:50|379.1|377.4|379.13|377.43|379.17|377.47|379.09|377.39|13
1730259180000|2024-10-30 03:33:00|379.14|377.44|379.17|377.47|379.2|377.5|379.11|377.41|13
1730259190000|2024-10-30 03:33:10|379.15|377.45|379.27|377.57|379.27|377.57|379.15|377.45|12
1730259200000|2024-10-30 03:33:20|379.26|377.56|379.21|377.51|379.26|377.56|379.2|377.5|16
1730259210000|2024-10-30 03:33:30|379.22|377.52|379.38|377.68|379.38|377.68|379.21|377.51|17
1730259220000|2024-10-30 03:33:40|379.39|377.69|379.41|377.71|379.41|377.71|379.35|377.65|11
1730259230000|2024-10-30 03:33:50|379.42|377.72|379.54|377.84|379.54|377.84|379.4|377.7|13
1730259240000|2024-10-30 03:34:00|379.55|377.85|379.5|377.8|379.55|377.85|379.47|377.77|6
1730259250000|2024-10-30 03:34:10|379.51|377.81|379.64|377.94|379.64|377.94|379.51|377.81|13
1730259260000|2024-10-30 03:34:20|379.65|377.95|379.66|377.96|379.66|377.96|379.65|377.95|2
1730259270000|2024-10-30 03:34:30|379.65|377.95|379.61|377.91|379.65|377.95|379.61|377.91|4
1730259280000|2024-10-30 03:34:40|379.62|377.92|379.64|377.94|379.64|377.94|379.62|377.92|7
1730259290000|2024-10-30 03:34:50|379.66|377.96|379.63|377.93|379.66|377.96|379.58|377.88|9
1730259300000|2024-10-30 03:35:00|379.65|377.95|379.71|378.01|379.71|378.01|379.64|377.94|12
1730259310000|2024-10-30 03:35:10|379.73|378.03|379.75|378.05|379.76|378.06|379.73|378.03|5
1730259320000|2024-10-30 03:35:20|379.76|378.06|379.71|378.01|379.79|378.09|379.69|377.99|9
1730259330000|2024-10-30 03:35:30|379.72|378.02|379.77|378.07|379.77|378.07|379.72|378.02|6
1730259340000|2024-10-30 03:35:40|379.78|378.08|379.81|378.11|379.81|378.11|379.75|378.05|8
1730259350000|2024-10-30 03:35:50|379.82|378.12|379.93|378.23|379.93|378.23|379.82|378.12|10
1730259360000|2024-10-30 03:36:00|379.87|378.17|379.97|378.27|379.97|378.27|379.87|378.17|11
1730259370000|2024-10-30 03:36:10|379.98|378.28|379.99|378.29|379.99|378.29|379.98|378.28|2
1730259380000|2024-10-30 03:36:20|380|378.3|380.06|378.36|380.06|378.36|380|378.3|6
1730259390000|2024-10-30 03:36:30|380.07|378.37|380.1|378.4|380.1|378.4|380.07|378.37|7
1730259400000|2024-10-30 03:36:40|380.06|378.36|379.92|378.22|380.06|378.36|379.92|378.22|2
1730259410000|2024-10-30 03:36:50|379.9|378.2|379.88|378.18|379.93|378.23|379.83|378.13|12
1730259420000|2024-10-30 03:37:00|379.87|378.17|379.86|378.16|379.98|378.28|379.86|378.16|18
1730259430000|2024-10-30 03:37:10|379.87|378.17|379.84|378.14|379.88|378.18|379.82|378.12|16
1730259440000|2024-10-30 03:37:20|379.83|378.13|379.97|378.27|380.03|378.33|379.83|378.13|20
1730259450000|2024-10-30 03:37:30|379.99|378.29|380.08|378.38|380.08|378.38|379.99|378.29|9
1730259460000|2024-10-30 03:37:40|380.07|378.37|380.06|378.36|380.11|378.41|380.01|378.31|13
1730259470000|2024-10-30 03:37:50|380.07|378.37|380.03|378.33|380.1|378.4|380.02|378.32|13
1730259480000|2024-10-30 03:38:00|380.05|378.35|379.97|378.27|380.05|378.35|379.97|378.27|10
1730259490000|2024-10-30 03:38:10|379.98|378.28|379.95|378.25|379.99|378.29|379.93|378.23|5
1730259500000|2024-10-30 03:38:20|379.96|378.26|380.03|378.33|380.03|378.33|379.96|378.26|6
1730259510000|2024-10-30 03:38:30|380.04|378.34|380.05|378.35|380.05|378.35|380.04|378.34|4
1730259520000|2024-10-30 03:38:40|380.06|378.36|380.06|378.36|380.06|378.36|380.06|378.36|1
1730259530000|2024-10-30 03:38:50|380.07|378.37|380.03|378.33|380.07|378.37|380.02|378.32|5
1730259540000|2024-10-30 03:39:00|380.04|378.34|380.1|378.4|380.1|378.4|380.04|378.34|5
1730259550000|2024-10-30 03:39:10|380.11|378.41|379.92|378.22|380.13|378.43|379.92|378.22|12
1730259560000|2024-10-30 03:39:20|379.9|378.2|379.79|378.09|379.9|378.2|379.75|378.05|9
1730259570000|2024-10-30 03:39:30|379.76|378.06|379.75|378.05|379.76|378.06|379.74|378.04|4
1730259580000|2024-10-30 03:39:40|379.74|378.04|379.81|378.11|379.81|378.11|379.74|378.04|8
1730259590000|2024-10-30 03:39:50|379.75|378.05|379.77|378.07|379.77|378.07|379.73|378.03|6
1730259600000|2024-10-30 03:40:00|379.72|378.02|379.73|378.03|379.77|378.07|379.72|378.02|9
1730259610000|2024-10-30 03:40:10|379.74|378.04|379.79|378.09|379.8|378.1|379.74|378.04|10
1730259620000|2024-10-30 03:40:20|379.8|378.1|379.79|378.09|379.8|378.1|379.79|378.09|2
1730259630000|2024-10-30 03:40:30|379.76|378.06|379.76|378.06|379.76|378.06|379.76|378.06|1
1730259640000|2024-10-30 03:40:40|379.77|378.07|379.81|378.11|379.81|378.11|379.77|378.07|6
1730259650000|2024-10-30 03:40:50|379.8|378.1|379.96|378.26|379.97|378.27|379.8|378.1|11
1730259660000|2024-10-30 03:41:00|379.97|378.27|380.03|378.33|380.03|378.33|379.97|378.27|6
1730259670000|2024-10-30 03:41:10|380.04|378.34|380.06|378.36|380.06|378.36|380.04|378.34|5
1730259680000|2024-10-30 03:41:20|380.07|378.37|380.06|378.36|380.09|378.39|380.01|378.31|10
1730259690000|2024-10-30 03:41:30|380.07|378.37|380.07|378.37|380.07|378.37|380.07|378.37|1
1730259700000|2024-10-30 03:41:40|380.02|378.32|380|378.3|380.02|378.32|379.96|378.26|14
1730259710000|2024-10-30 03:41:50|379.96|378.26|380.02|378.32|380.02|378.32|379.96|378.26|16
1730259720000|2024-10-30 03:42:00|380.03|378.33|380.04|378.34|380.05|378.35|380.02|378.32|8
1730259730000|2024-10-30 03:42:10|380.05|378.35|380.18|378.48|380.18|378.48|380.05|378.35|12
1730259740000|2024-10-30 03:42:20|380.19|378.49|380.37|378.67|380.37|378.67|380.18|378.48|19
1730259750000|2024-10-30 03:42:30|380.38|378.68|380.41|378.71|380.41|378.71|380.36|378.66|7
1730259760000|2024-10-30 03:42:40|380.36|378.66|380.51|378.81|380.51|378.81|380.36|378.66|14
1730259770000|2024-10-30 03:42:50|380.52|378.82|380.56|378.86|380.56|378.86|380.52|378.82|7
1730259780000|2024-10-30 03:43:00|380.57|378.87|380.65|378.95|380.68|378.98|380.57|378.87|10
1730259790000|2024-10-30 03:43:10|380.59|378.89|380.55|378.85|380.59|378.89|380.5|378.8|13
1730259800000|2024-10-30 03:43:20|380.56|378.86|380.56|378.86|380.56|378.86|380.55|378.85|3
1730259810000|2024-10-30 03:43:30|380.54|378.84|380.5|378.8|380.54|378.84|380.5|378.8|2
1730259820000|2024-10-30 03:43:40|380.48|378.78|380.48|378.78|380.48|378.78|380.48|378.78|1
1730259830000|2024-10-30 03:43:50|380.52|378.82|380.54|378.84|380.54|378.84|380.52|378.82|5
1730259840000|2024-10-30 03:44:00|380.56|378.86|380.63|378.93|380.66|378.96|380.54|378.84|14
1730259850000|2024-10-30 03:44:10|380.64|378.94|380.66|378.96|380.7|379|380.64|378.94|5
1730259860000|2024-10-30 03:44:20|380.64|378.94|380.61|378.91|380.66|378.96|380.58|378.88|7
1730259870000|2024-10-30 03:44:30|380.62|378.92|380.76|379.06|380.76|379.06|380.62|378.92|10
1730259880000|2024-10-30 03:44:40|380.79|379.09|380.83|379.13|380.83|379.13|380.79|379.09|5
1730259890000|2024-10-30 03:44:50|380.85|379.15|380.94|379.24|380.95|379.25|380.85|379.15|11
1730259900000|2024-10-30 03:45:00|380.95|379.25|380.95|379.25|381.03|379.33|380.94|379.24|12
1730259910000|2024-10-30 03:45:10|380.93|379.23|380.82|379.12|380.94|379.24|380.79|379.09|12
1730259920000|2024-10-30 03:45:20|380.83|379.13|380.93|379.23|380.93|379.23|380.83|379.13|10
1730259930000|2024-10-30 03:45:30|380.94|379.24|380.98|379.28|380.98|379.28|380.94|379.24|5
1730259940000|2024-10-30 03:45:40|380.95|379.25|380.96|379.26|380.96|379.26|380.95|379.25|2
1730259950000|2024-10-30 03:45:50|380.97|379.27|380.91|379.21|380.97|379.27|380.89|379.19|4
1730259960000|2024-10-30 03:46:00|380.92|379.22|380.93|379.23|380.94|379.24|380.92|379.22|4
1730259970000|2024-10-30 03:46:10|380.95|379.25|380.93|379.23|380.96|379.26|380.9|379.2|11
1730259980000|2024-10-30 03:46:20|380.9|379.2|380.87|379.17|380.9|379.2|380.87|379.17|2
1730259990000|2024-10-30 03:46:30|380.88|379.18|380.89|379.19|380.89|379.19|380.87|379.17|4
1730260000000|2024-10-30 03:46:40|380.9|379.2|380.9|379.2|380.91|379.21|380.9|379.2|3
1730260010000|2024-10-30 03:46:50|380.89|379.19|380.85|379.15|380.89|379.19|380.85|379.15|3
1730260020000|2024-10-30 03:47:00|380.86|379.16|380.69|378.99|380.86|379.16|380.65|378.95|9
1730260030000|2024-10-30 03:47:10|380.7|379|380.51|378.81|380.75|379.05|380.51|378.81|12
1730260040000|2024-10-30 03:47:20|380.54|378.84|380.56|378.86|380.56|378.86|380.5|378.8|9
1730260050000|2024-10-30 03:47:30|380.57|378.87|380.59|378.89|380.59|378.89|380.57|378.87|3
1730260060000|2024-10-30 03:47:40|380.54|378.84|380.57|378.87|380.57|378.87|380.54|378.84|4
1730260070000|2024-10-30 03:47:50|380.6|378.9|380.68|378.98|380.68|378.98|380.6|378.9|8
1730260080000|2024-10-30 03:48:00|380.64|378.94|380.68|378.98|380.68|378.98|380.64|378.94|5
1730260090000|2024-10-30 03:48:10|380.69|378.99|380.74|379.04|380.74|379.04|380.68|378.98|8
1730260100000|2024-10-30 03:48:20|380.68|378.98|380.68|378.98|380.68|378.98|380.66|378.96|4
1730260110000|2024-10-30 03:48:30|380.69|378.99|380.71|379.01|380.71|379.01|380.65|378.95|7
1730260120000|2024-10-30 03:48:40|380.72|379.02|380.73|379.03|380.73|379.03|380.67|378.97|14
1730260130000|2024-10-30 03:48:50|380.72|379.02|380.77|379.07|380.77|379.07|380.72|379.02|6
1730260140000|2024-10-30 03:49:00|380.74|379.04|380.73|379.03|380.75|379.05|380.73|379.03|3
1730260150000|2024-10-30 03:49:10|380.74|379.04|380.74|379.04|380.74|379.04|380.74|379.04|1
1730260160000|2024-10-30 03:49:20|380.71|379.01|380.69|378.99|380.72|379.02|380.66|378.96|7
1730260170000|2024-10-30 03:49:30|380.7|379|380.45|378.75|380.7|379|380.45|378.75|12
1730260180000|2024-10-30 03:49:40|380.43|378.73|380.43|378.73|380.45|378.75|380.43|378.73|6
1730260190000|2024-10-30 03:49:50|380.42|378.72|380.45|378.75|380.45|378.75|380.41|378.71|4
1730260220000|2024-10-30 03:50:20|380.44|378.74|380.43|378.73|380.44|378.74|380.43|378.73|2
1730260230000|2024-10-30 03:50:30|380.44|378.74|380.45|378.75|380.45|378.75|380.43|378.73|6
1730260240000|2024-10-30 03:50:40|380.43|378.73|380.4|378.7|380.43|378.73|380.4|378.7|2
1730260250000|2024-10-30 03:50:50|380.44|378.74|380.45|378.75|380.45|378.75|380.44|378.74|2
1730260260000|2024-10-30 03:51:00|380.44|378.74|380.41|378.71|380.44|378.74|380.41|378.71|4
1730260270000|2024-10-30 03:51:10|380.4|378.7|380.41|378.71|380.41|378.71|380.39|378.69|7
1730260280000|2024-10-30 03:51:20|380.4|378.7|380.34|378.64|380.4|378.7|380.33|378.63|5
1730260290000|2024-10-30 03:51:30|380.35|378.65|380.34|378.64|380.36|378.66|380.34|378.64|4
1730260300000|2024-10-30 03:51:40|380.35|378.65|380.39|378.69|380.45|378.75|380.35|378.65|10
1730260310000|2024-10-30 03:51:50|380.4|378.7|380.33|378.63|380.4|378.7|380.28|378.58|12
1730260320000|2024-10-30 03:52:00|380.34|378.64|380.39|378.69|380.43|378.73|380.34|378.64|14
1730260330000|2024-10-30 03:52:10|380.4|378.7|380.39|378.69|380.4|378.7|380.39|378.69|2
1730260340000|2024-10-30 03:52:20|380.3|378.6|380.3|378.6|380.3|378.6|380.28|378.58|3
1730260350000|2024-10-30 03:52:30|380.28|378.58|380.28|378.58|380.31|378.61|380.2|378.5|15
1730260360000|2024-10-30 03:52:40|380.25|378.55|380.08|378.38|380.25|378.55|380.06|378.36|11
1730260370000|2024-10-30 03:52:50|380.09|378.39|380.22|378.52|380.22|378.52|380.08|378.38|17
1730260380000|2024-10-30 03:53:00|380.18|378.48|379.95|378.25|380.2|378.5|379.89|378.19|20
1730260390000|2024-10-30 03:53:10|379.91|378.21|379.81|378.11|379.93|378.23|379.81|378.11|8
1730260400000|2024-10-30 03:53:20|379.77|378.07|379.77|378.07|379.79|378.09|379.7|378|17
1730260410000|2024-10-30 03:53:30|379.75|378.05|379.78|378.08|379.78|378.08|379.75|378.05|3
1730260420000|2024-10-30 03:53:40|379.76|378.06|379.75|378.05|379.76|378.06|379.75|378.05|2
1730260430000|2024-10-30 03:53:50|379.76|378.06|379.96|378.26|379.96|378.26|379.76|378.06|12
1730260440000|2024-10-30 03:54:00|379.97|378.27|380.26|378.56|380.28|378.58|379.97|378.27|15
1730260450000|2024-10-30 03:54:10|380.27|378.57|380.15|378.45|380.28|378.58|380.15|378.45|7
1730260460000|2024-10-30 03:54:20|380.14|378.44|380.09|378.39|380.14|378.44|380.09|378.39|9
1730260470000|2024-10-30 03:54:30|380.1|378.4|380.1|378.4|380.12|378.42|380.1|378.4|4
1730260480000|2024-10-30 03:54:40|380.09|378.39|380.01|378.31|380.09|378.39|380.01|378.31|11
1730260490000|2024-10-30 03:54:50|380.02|378.32|379.84|378.14|380.02|378.32|379.82|378.12|14
1730260500000|2024-10-30 03:55:00|379.8|378.1|379.75|378.05|379.82|378.12|379.75|378.05|13
1730260510000|2024-10-30 03:55:10|379.74|378.04|379.67|377.97|379.74|378.04|379.65|377.95|11
1730260520000|2024-10-30 03:55:20|379.64|377.94|379.64|377.94|379.66|377.96|379.64|377.94|5
1730260530000|2024-10-30 03:55:30|379.65|377.95|379.49|377.79|379.65|377.95|379.47|377.77|11
1730260540000|2024-10-30 03:55:40|379.5|377.8|379.54|377.84|379.54|377.84|379.5|377.8|5
1730260550000|2024-10-30 03:55:50|379.55|377.85|379.65|377.95|379.65|377.95|379.55|377.85|5
1730260560000|2024-10-30 03:56:00|379.66|377.96|379.75|378.05|379.76|378.06|379.66|377.96|10
1730260570000|2024-10-30 03:56:10|379.74|378.04|379.69|377.99|379.74|378.04|379.66|377.96|16
1730260580000|2024-10-30 03:56:20|379.67|377.97|379.71|378.01|379.74|378.04|379.65|377.95|15
1730260590000|2024-10-30 03:56:30|379.7|378|379.67|377.97|379.72|378.02|379.67|377.97|15
1730260600000|2024-10-30 03:56:40|379.66|377.96|379.62|377.92|379.66|377.96|379.58|377.88|8
1730260610000|2024-10-30 03:56:50|379.6|377.9|379.64|377.94|379.68|377.98|379.6|377.9|13
1730260620000|2024-10-30 03:57:00|379.65|377.95|379.64|377.94|379.65|377.95|379.62|377.92|6
1730260630000|2024-10-30 03:57:10|379.61|377.91|379.49|377.79|379.61|377.91|379.49|377.79|4
1730260640000|2024-10-30 03:57:20|379.48|377.78|379.29|377.59|379.48|377.78|379.29|377.59|15
1730260650000|2024-10-30 03:57:30|379.32|377.62|379.22|377.52|379.32|377.62|379.18|377.48|15
1730260660000|2024-10-30 03:57:40|379.23|377.53|379.23|377.53|379.23|377.53|379.23|377.53|1
1730260690000|2024-10-30 03:58:10|379.24|377.54|379.26|377.56|379.26|377.56|379.24|377.54|3
1730260700000|2024-10-30 03:58:20|379.25|377.55|379.19|377.49|379.25|377.55|379.14|377.44|12
1730260710000|2024-10-30 03:58:30|379.18|377.48|379.18|377.48|379.19|377.49|379.16|377.46|5
1730260730000|2024-10-30 03:58:50|379.19|377.49|379.19|377.49|379.19|377.49|379.19|377.49|1
1730260740000|2024-10-30 03:59:00|379.14|377.44|379.11|377.41|379.14|377.44|379.1|377.4|7
1730260750000|2024-10-30 03:59:10|379.12|377.42|379.13|377.43|379.13|377.43|379.11|377.41|6
1730260760000|2024-10-30 03:59:20|379.1|377.4|379.15|377.45|379.15|377.45|379.08|377.38|9
1730260770000|2024-10-30 03:59:30|379.17|377.47|379.26|377.56|379.26|377.56|379.17|377.47|10
1730260780000|2024-10-30 03:59:40|379.28|377.58|379.33|377.63|379.33|377.63|379.27|377.57|9
1730260810000|2024-10-30 04:00:10|379.32|377.62|379.79|378.09|379.85|378.15|379.29|377.59|16
1730260820000|2024-10-30 04:00:20|379.8|378.1|379.69|377.99|379.89|378.19|379.69|377.99|21
1730260830000|2024-10-30 04:00:30|379.7|378|379.61|377.91|379.7|378|379.61|377.91|5
1730260840000|2024-10-30 04:00:40|379.62|377.92|379.63|377.93|379.65|377.95|379.62|377.92|8
1730260850000|2024-10-30 04:00:50|379.62|377.92|379.5|377.8|379.62|377.92|379.49|377.79|9
1730260860000|2024-10-30 04:01:00|379.51|377.81|379.53|377.83|379.59|377.89|379.51|377.81|12
1730260870000|2024-10-30 04:01:10|379.55|377.85|379.54|377.84|379.56|377.86|379.54|377.84|4
1730260880000|2024-10-30 04:01:20|379.55|377.85|379.52|377.82|379.58|377.88|379.52|377.82|8
1730260890000|2024-10-30 04:01:30|379.5|377.8|379.33|377.63|379.5|377.8|379.33|377.63|9
1730260900000|2024-10-30 04:01:40|379.32|377.62|379.36|377.66|379.36|377.66|379.32|377.62|7
1730260910000|2024-10-30 04:01:50|379.34|377.64|379.21|377.51|379.34|377.64|379.21|377.51|8
1730260920000|2024-10-30 04:02:00|379.12|377.42|378.88|377.18|379.12|377.42|378.81|377.11|11
1730260930000|2024-10-30 04:02:10|378.9|377.2|378.91|377.21|378.98|377.28|378.88|377.18|15
1730260940000|2024-10-30 04:02:20|378.93|377.23|378.87|377.17|378.96|377.26|378.87|377.17|15
1730260950000|2024-10-30 04:02:30|378.86|377.16|378.74|377.04|378.86|377.16|378.74|377.04|14
1730260960000|2024-10-30 04:02:40|378.73|377.03|378.34|376.64|378.73|377.03|378.33|376.63|18
1730260970000|2024-10-30 04:02:50|378.33|376.63|378.33|376.63|378.33|376.63|378.31|376.61|10
1730260980000|2024-10-30 04:03:00|378.37|376.67|378.72|377.02|378.72|377.02|378.37|376.67|13
1730260990000|2024-10-30 04:03:10|378.71|377.01|378.59|376.89|378.71|377.01|378.52|376.82|10
1730261000000|2024-10-30 04:03:20|378.6|376.9|378.63|376.93|378.65|376.95|378.6|376.9|12
1730261010000|2024-10-30 04:03:30|378.62|376.92|378.53|376.83|378.62|376.92|378.53|376.83|6
1730261020000|2024-10-30 04:03:40|378.54|376.84|378.55|376.85|378.56|376.86|378.54|376.84|7
1730261030000|2024-10-30 04:03:50|378.56|376.86|378.79|377.09|378.79|377.09|378.56|376.86|15
1730261040000|2024-10-30 04:04:00|378.8|377.1|378.94|377.24|378.94|377.24|378.8|377.1|15
1730261050000|2024-10-30 04:04:10|378.93|377.23|378.92|377.22|378.96|377.26|378.92|377.22|6
1730261060000|2024-10-30 04:04:20|378.87|377.17|378.85|377.15|378.87|377.17|378.78|377.08|9
1730261070000|2024-10-30 04:04:30|378.84|377.14|378.86|377.16|378.88|377.18|378.84|377.14|7
1730261080000|2024-10-30 04:04:40|378.85|377.15|378.78|377.08|378.85|377.15|378.78|377.08|3
1730261090000|2024-10-30 04:04:50|378.76|377.06|378.76|377.06|378.76|377.06|378.76|377.06|1
1730261100000|2024-10-30 04:05:00|378.78|377.08|378.49|376.79|378.78|377.08|378.49|376.79|11
1730261110000|2024-10-30 04:05:10|378.5|376.8|378.55|376.85|378.55|376.85|378.5|376.8|14
1730261120000|2024-10-30 04:05:20|378.57|376.87|378.57|376.87|378.58|376.88|378.56|376.86|4
1730261130000|2024-10-30 04:05:30|378.58|376.88|378.58|376.88|378.58|376.88|378.55|376.85|5
1730261140000|2024-10-30 04:05:40|378.57|376.87|378.59|376.89|378.59|376.89|378.51|376.81|8
1730261150000|2024-10-30 04:05:50|378.6|376.9|378.6|376.9|378.62|376.92|378.58|376.88|12
1730261160000|2024-10-30 04:06:00|378.59|376.89|378.59|376.89|378.6|376.9|378.57|376.87|8
1730261170000|2024-10-30 04:06:10|378.57|376.87|378.38|376.68|378.57|376.87|378.36|376.66|9
1730261180000|2024-10-30 04:06:20|378.37|376.67|378.43|376.73|378.43|376.73|378.36|376.66|12
1730261190000|2024-10-30 04:06:30|378.42|376.72|378.5|376.8|378.5|376.8|378.41|376.71|11
1730261200000|2024-10-30 04:06:40|378.48|376.78|378.47|376.77|378.54|376.84|378.43|376.73|13
1730261210000|2024-10-30 04:06:50|378.48|376.78|379.3|377.6|379.31|377.61|378.48|376.78|27
1730261220000|2024-10-30 04:07:00|379.31|377.61|379.86|378.16|379.89|378.19|379.31|377.61|32
1730261230000|2024-10-30 04:07:10|379.87|378.17|380.25|378.55|380.3|378.6|379.82|378.12|27
1730261240000|2024-10-30 04:07:20|380.24|378.54|379.84|378.14|380.25|378.55|379.84|378.14|27
1730261250000|2024-10-30 04:07:30|379.83|378.13|379.97|378.27|379.97|378.27|379.82|378.12|16
1730261260000|2024-10-30 04:07:40|379.94|378.24|379.69|377.99|379.94|378.24|379.69|377.99|16
1730261270000|2024-10-30 04:07:50|379.67|377.97|379.69|377.99|379.69|377.99|379.62|377.92|12
1730261280000|2024-10-30 04:08:00|379.7|378|379.85|378.15|379.85|378.15|379.7|378|9
1730261290000|2024-10-30 04:08:10|379.93|378.23|379.97|378.27|380.04|378.34|379.93|378.23|12
1730261300000|2024-10-30 04:08:20|379.98|378.28|379.89|378.19|379.99|378.29|379.89|378.19|15
1730261310000|2024-10-30 04:08:30|379.91|378.21|379.82|378.12|379.91|378.21|379.8|378.1|12
1730261320000|2024-10-30 04:08:40|379.83|378.13|379.77|378.07|379.84|378.14|379.77|378.07|7
1730261330000|2024-10-30 04:08:50|379.78|378.08|379.85|378.15|379.88|378.18|379.78|378.08|7
1730261340000|2024-10-30 04:09:00|379.83|378.13|379.69|377.99|379.84|378.14|379.64|377.94|11
1730261350000|2024-10-30 04:09:10|379.7|378|379.72|378.02|379.72|378.02|379.7|378|8
1730261360000|2024-10-30 04:09:20|379.73|378.03|379.86|378.16|379.87|378.17|379.73|378.03|7
1730261370000|2024-10-30 04:09:30|379.87|378.17|379.88|378.18|379.89|378.19|379.87|378.17|4
1730261380000|2024-10-30 04:09:40|379.87|378.17|379.79|378.09|379.87|378.17|379.79|378.09|2
1730261400000|2024-10-30 04:10:00|379.8|378.1|379.81|378.11|379.81|378.11|379.8|378.1|2
1730261410000|2024-10-30 04:10:10|379.82|378.12|380.07|378.37|380.07|378.37|379.82|378.12|7
1730261420000|2024-10-30 04:10:20|380.08|378.38|380.07|378.37|380.08|378.38|380.06|378.36|14
1730261430000|2024-10-30 04:10:30|380.08|378.38|380|378.3|380.09|378.39|380|378.3|5
1730261470000|2024-10-30 04:11:10|380.04|378.34|380.08|378.38|380.08|378.38|380.02|378.32|8
1730261480000|2024-10-30 04:11:20|380.07|378.37|380.11|378.41|380.11|378.41|380.06|378.36|10
1730261490000|2024-10-30 04:11:30|380.17|378.47|380.07|378.37|380.19|378.49|380.03|378.33|19
1730261500000|2024-10-30 04:11:40|380.05|378.35|380|378.3|380.05|378.35|380|378.3|3
1730261540000|2024-10-30 04:12:20|380.01|378.31|380|378.3|380.02|378.32|380|378.3|3
1730261550000|2024-10-30 04:12:30|380.01|378.31|380|378.3|380.05|378.35|380|378.3|10
1730261580000|2024-10-30 04:13:00|379.88|378.18|379.63|377.93|379.88|378.18|379.63|377.93|4
1730261590000|2024-10-30 04:13:10|379.64|377.94|379.85|378.15|379.85|378.15|379.64|377.94|11
1730261600000|2024-10-30 04:13:20|379.86|378.16|379.89|378.19|379.89|378.19|379.85|378.15|9
1730261610000|2024-10-30 04:13:30|379.9|378.2|379.93|378.23|379.93|378.23|379.9|378.2|4
1730261620000|2024-10-30 04:13:40|379.95|378.25|379.95|378.25|379.97|378.27|379.95|378.25|4
1730261630000|2024-10-30 04:13:50|379.91|378.21|379.89|378.19|379.94|378.24|379.88|378.18|6
1730261640000|2024-10-30 04:14:00|379.88|378.18|379.82|378.12|379.88|378.18|379.81|378.11|8
1730261650000|2024-10-30 04:14:10|379.8|378.1|379.71|378.01|379.82|378.12|379.7|378|10
1730261660000|2024-10-30 04:14:20|379.72|378.02|379.57|377.87|379.73|378.03|379.57|377.87|8
1730261670000|2024-10-30 04:14:30|379.59|377.89|379.49|377.79|379.6|377.9|379.47|377.77|13
1730261680000|2024-10-30 04:14:40|379.48|377.78|379.4|377.7|379.48|377.78|379.35|377.65|17
1730261690000|2024-10-30 04:14:50|379.38|377.68|379.32|377.62|379.38|377.68|379.32|377.62|6
1730261700000|2024-10-30 04:15:00|379.29|377.59|379.33|377.63|379.33|377.63|379.29|377.59|7
1730261710000|2024-10-30 04:15:10|379.34|377.64|379.3|377.6|379.35|377.65|379.3|377.6|6
1730261720000|2024-10-30 04:15:20|379.29|377.59|379.34|377.64|379.34|377.64|379.29|377.59|3
1730261730000|2024-10-30 04:15:30|379.35|377.65|379.39|377.69|379.39|377.69|379.35|377.65|5
1730261740000|2024-10-30 04:15:40|379.4|377.7|379.39|377.69|379.41|377.71|379.38|377.68|6
1730261750000|2024-10-30 04:15:50|379.4|377.7|379.43|377.73|379.47|377.77|379.4|377.7|14
1730261760000|2024-10-30 04:16:00|379.4|377.7|379.38|377.68|379.4|377.7|379.36|377.66|5
1730261770000|2024-10-30 04:16:10|379.37|377.67|379.38|377.68|379.39|377.69|379.37|377.67|6
1730261780000|2024-10-30 04:16:20|379.37|377.67|379.19|377.49|379.37|377.67|379.16|377.46|16
1730261790000|2024-10-30 04:16:30|379.18|377.48|379.17|377.47|379.19|377.49|379.15|377.45|17
1730261800000|2024-10-30 04:16:40|379.18|377.48|379.14|377.44|379.19|377.49|379.14|377.44|9
1730261810000|2024-10-30 04:16:50|379.15|377.45|379.15|377.45|379.15|377.45|379.11|377.41|12
1730261820000|2024-10-30 04:17:00|379.16|377.46|379.05|377.35|379.17|377.47|379.05|377.35|9
1730261830000|2024-10-30 04:17:10|379.03|377.33|379.07|377.37|379.09|377.39|379.03|377.33|6
1730261840000|2024-10-30 04:17:20|379.06|377.36|379.1|377.4|379.1|377.4|379.05|377.35|11
1730261850000|2024-10-30 04:17:30|379.11|377.41|379.19|377.49|379.19|377.49|379.11|377.41|3
1730261860000|2024-10-30 04:17:40|379.21|377.51|379.19|377.49|379.25|377.55|379.19|377.49|10
1730261870000|2024-10-30 04:17:50|379.2|377.5|379.2|377.5|379.21|377.51|379.19|377.49|5
1730261880000|2024-10-30 04:18:00|379.19|377.49|379.05|377.35|379.19|377.49|379.05|377.35|12
1730261890000|2024-10-30 04:18:10|379.04|377.34|379.01|377.31|379.04|377.34|379.01|377.31|4
1730261900000|2024-10-30 04:18:20|378.98|377.28|378.95|377.25|378.99|377.29|378.88|377.18|14
1730261910000|2024-10-30 04:18:30|378.96|377.26|378.96|377.26|378.97|377.27|378.95|377.25|4
1730261920000|2024-10-30 04:18:40|378.95|377.25|378.97|377.27|378.97|377.27|378.93|377.23|8
1730261930000|2024-10-30 04:18:50|378.98|377.28|378.99|377.29|378.99|377.29|378.95|377.25|6
1730261940000|2024-10-30 04:19:00|378.98|377.28|378.96|377.26|378.98|377.28|378.96|377.26|2
1730261950000|2024-10-30 04:19:10|378.94|377.24|378.74|377.04|378.94|377.24|378.68|376.98|9
1730261960000|2024-10-30 04:19:20|378.68|376.98|378.67|376.97|378.69|376.99|378.66|376.96|7
1730261970000|2024-10-30 04:19:30|378.66|376.96|378.54|376.84|378.67|376.97|378.54|376.84|13
1730261980000|2024-10-30 04:19:40|378.52|376.82|378.44|376.74|378.52|376.82|378.44|376.74|15
1730261990000|2024-10-30 04:19:50|378.46|376.76|378.59|376.89|378.59|376.89|378.46|376.76|5
1730262000000|2024-10-30 04:20:00|378.61|376.91|378.97|377.27|379.14|377.44|378.61|376.91|21
1730262010000|2024-10-30 04:20:10|378.93|377.23|378.87|377.17|378.94|377.24|378.84|377.14|10
1730262020000|2024-10-30 04:20:20|378.89|377.19|378.89|377.19|378.9|377.2|378.89|377.19|5
1730262030000|2024-10-30 04:20:30|378.9|377.2|378.9|377.2|378.9|377.2|378.87|377.17|6
1730262040000|2024-10-30 04:20:40|378.91|377.21|378.97|377.27|378.99|377.29|378.91|377.21|5
1730262050000|2024-10-30 04:20:50|378.96|377.26|378.86|377.16|378.99|377.29|378.83|377.13|10
1730262060000|2024-10-30 04:21:00|378.85|377.15|378.89|377.19|378.89|377.19|378.78|377.08|16
1730262070000|2024-10-30 04:21:10|378.87|377.17|378.96|377.26|378.96|377.26|378.87|377.17|5
1730262080000|2024-10-30 04:21:20|378.98|377.28|379.33|377.63|379.34|377.64|378.98|377.28|17
1730262090000|2024-10-30 04:21:30|379.32|377.62|379.3|377.6|379.35|377.65|379.3|377.6|8
1730262100000|2024-10-30 04:21:40|379.28|377.58|379.27|377.57|379.32|377.62|379.22|377.52|14
1730262110000|2024-10-30 04:21:50|379.26|377.56|379.21|377.51|379.3|377.6|379.21|377.51|9
1730262120000|2024-10-30 04:22:00|379.19|377.49|379.21|377.51|379.21|377.51|379.18|377.48|9
1730262130000|2024-10-30 04:22:10|379.2|377.5|379.19|377.49|379.22|377.52|379.19|377.49|4
1730262140000|2024-10-30 04:22:20|379.17|377.47|379.18|377.48|379.2|377.5|379.17|377.47|8
1730262150000|2024-10-30 04:22:30|379.19|377.49|379.26|377.56|379.34|377.64|379.19|377.49|6
1730262160000|2024-10-30 04:22:40|379.25|377.55|379.01|377.31|379.25|377.55|379.01|377.31|9
1730262170000|2024-10-30 04:22:50|378.95|377.25|379.38|377.68|379.44|377.74|378.9|377.2|19
1730262180000|2024-10-30 04:23:00|379.35|377.65|379.5|377.8|379.52|377.82|379.35|377.65|19
1730262190000|2024-10-30 04:23:10|379.51|377.81|379.22|377.52|379.51|377.81|379.22|377.52|15
1730262200000|2024-10-30 04:23:20|379.23|377.53|379.25|377.55|379.29|377.59|379.22|377.52|24
1730262210000|2024-10-30 04:23:30|379.26|377.56|379.71|378.01|379.71|378.01|379.17|377.47|23
1730262220000|2024-10-30 04:23:40|379.66|377.96|379.82|378.12|379.82|378.12|379.65|377.95|15
1730262230000|2024-10-30 04:23:50|379.83|378.13|379.81|378.11|379.83|378.13|379.8|378.1|5
1730262240000|2024-10-30 04:24:00|379.82|378.12|379.82|378.12|379.82|378.12|379.82|378.12|1
1730262250000|2024-10-30 04:24:10|379.81|378.11|379.83|378.13|379.83|378.13|379.81|378.11|3
1730262260000|2024-10-30 04:24:20|379.84|378.14|379.82|378.12|379.84|378.14|379.82|378.12|2
1730262270000|2024-10-30 04:24:30|379.81|378.11|379.82|378.12|379.83|378.13|379.81|378.11|8
1730262280000|2024-10-30 04:24:40|379.83|378.13|379.84|378.14|379.84|378.14|379.82|378.12|8
1730262290000|2024-10-30 04:24:50|379.83|378.13|379.84|378.14|379.84|378.14|379.83|378.13|2
1730262340000|2024-10-30 04:25:40|379.85|378.15|379.85|378.15|379.85|378.15|379.85|378.15|1
1730262350000|2024-10-30 04:25:50|379.86|378.16|379.87|378.17|379.87|378.17|379.86|378.16|4
1730262360000|2024-10-30 04:26:00|379.86|378.16|379.76|378.06|379.87|378.17|379.71|378.01|7
1730262370000|2024-10-30 04:26:10|379.78|378.08|379.88|378.18|379.88|378.18|379.78|378.08|9
1730262380000|2024-10-30 04:26:20|379.89|378.19|379.89|378.19|379.89|378.19|379.89|378.19|1
1730262390000|2024-10-30 04:26:30|379.9|378.2|379.9|378.2|379.9|378.2|379.9|378.2|1
1730262400000|2024-10-30 04:26:40|379.91|378.21|379.92|378.22|379.92|378.22|379.91|378.21|2
1730262410000|2024-10-30 04:26:50|379.93|378.23|380.01|378.31|380.01|378.31|379.93|378.23|6
1730262420000|2024-10-30 04:27:00|379.98|378.28|379.98|378.28|379.99|378.29|379.96|378.26|8
1730262430000|2024-10-30 04:27:10|379.99|378.29|380|378.3|380.01|378.31|379.98|378.28|8
1730262450000|2024-10-30 04:27:30|379.82|378.12|379.87|378.17|379.87|378.17|379.82|378.12|3
1730262460000|2024-10-30 04:27:40|379.86|378.16|379.76|378.06|379.86|378.16|379.74|378.04|6
1730262470000|2024-10-30 04:27:50|379.73|378.03|379.76|378.06|379.78|378.08|379.72|378.02|14
1730262480000|2024-10-30 04:28:00|379.77|378.07|379.77|378.07|379.77|378.07|379.77|378.07|1
1730262490000|2024-10-30 04:28:10|379.76|378.06|379.77|378.07|379.77|378.07|379.76|378.06|2
1730262500000|2024-10-30 04:28:20|379.76|378.06|379.72|378.02|379.76|378.06|379.72|378.02|7
1730262510000|2024-10-30 04:28:30|379.71|378.01|379.72|378.02|379.73|378.03|379.71|378.01|3
1730262520000|2024-10-30 04:28:40|379.71|378.01|379.74|378.04|379.74|378.04|379.7|378|8
1730262530000|2024-10-30 04:28:50|379.73|378.03|379.75|378.05|379.75|378.05|379.73|378.03|3
1730262560000|2024-10-30 04:29:20|379.74|378.04|379.7|378|379.74|378.04|379.7|378|3
1730262570000|2024-10-30 04:29:30|379.69|377.99|379.68|377.98|379.69|377.99|379.66|377.96|9
1730262580000|2024-10-30 04:29:40|379.66|377.96|379.68|377.98|379.69|377.99|379.66|377.96|11
1730262590000|2024-10-30 04:29:50|379.67|377.97|379.62|377.92|379.67|377.97|379.62|377.92|6
1730262600000|2024-10-30 04:30:00|379.63|377.93|379.6|377.9|379.65|377.95|379.6|377.9|13
1730262610000|2024-10-30 04:30:10|379.56|377.86|379.7|378|379.7|378|379.34|377.64|13
1730262620000|2024-10-30 04:30:20|379.71|378.01|379.63|377.93|379.74|378.04|379.63|377.93|12
1730262630000|2024-10-30 04:30:30|379.6|377.9|379.6|377.9|379.6|377.9|379.6|377.9|1
1730262640000|2024-10-30 04:30:40|379.55|377.85|379.45|377.75|379.55|377.85|379.45|377.75|8
1730262650000|2024-10-30 04:30:50|379.41|377.71|379.43|377.73|379.44|377.74|379.35|377.65|12
1730262660000|2024-10-30 04:31:00|379.42|377.72|379.44|377.74|379.44|377.74|379.41|377.71|13
1730262670000|2024-10-30 04:31:10|379.45|377.75|379.52|377.82|379.56|377.86|379.45|377.75|12
1730262680000|2024-10-30 04:31:20|379.51|377.81|379.4|377.7|379.51|377.81|379.32|377.62|18
1730262690000|2024-10-30 04:31:30|379.39|377.69|379.35|377.65|379.4|377.7|379.34|377.64|9
1730262700000|2024-10-30 04:31:40|379.34|377.64|379.35|377.65|379.35|377.65|379.33|377.63|6
1730262710000|2024-10-30 04:31:50|379.34|377.64|379.18|377.48|379.34|377.64|379.13|377.43|22
1730262720000|2024-10-30 04:32:00|379.19|377.49|379.43|377.73|379.57|377.87|379.11|377.41|19
1730262730000|2024-10-30 04:32:10|379.36|377.66|379.59|377.89|379.79|378.09|379.36|377.66|17
1730262740000|2024-10-30 04:32:20|379.6|377.9|379.71|378.01|379.71|378.01|379.6|377.9|9
1730262750000|2024-10-30 04:32:30|379.74|378.04|379.89|378.19|379.89|378.19|379.73|378.03|10
1730262760000|2024-10-30 04:32:40|379.9|378.2|379.79|378.09|379.9|378.2|379.79|378.09|5
1730262770000|2024-10-30 04:32:50|379.8|378.1|379.45|377.75|379.8|378.1|379.44|377.74|16
1730262780000|2024-10-30 04:33:00|379.46|377.76|379.52|377.82|379.52|377.82|379.45|377.75|15
1730262790000|2024-10-30 04:33:10|379.53|377.83|379.5|377.8|379.53|377.83|379.5|377.8|7
1730262800000|2024-10-30 04:33:20|379.51|377.81|379.57|377.87|379.57|377.87|379.51|377.81|6
1730262810000|2024-10-30 04:33:30|379.58|377.88|379.58|377.88|379.58|377.88|379.58|377.88|1
1730262820000|2024-10-30 04:33:40|379.59|377.89|379.62|377.92|379.62|377.92|379.59|377.89|3
1730262840000|2024-10-30 04:34:00|379.7|378|379.79|378.09|379.79|378.09|379.65|377.95|8
1730262850000|2024-10-30 04:34:10|379.76|378.06|379.79|378.09|379.79|378.09|379.76|378.06|4
1730262870000|2024-10-30 04:34:30|379.77|378.07|379.74|378.04|379.77|378.07|379.74|378.04|3
1730262880000|2024-10-30 04:34:40|379.73|378.03|379.67|377.97|379.73|378.03|379.61|377.91|6
1730262890000|2024-10-30 04:34:50|379.68|377.98|379.58|377.88|379.68|377.98|379.58|377.88|4
1730262920000|2024-10-30 04:35:20|379.56|377.86|379.41|377.71|379.58|377.88|379.38|377.68|10
1730262930000|2024-10-30 04:35:30|379.42|377.72|379.48|377.78|379.48|377.78|379.42|377.72|9
1730262940000|2024-10-30 04:35:40|379.49|377.79|379.49|377.79|379.49|377.79|379.47|377.77|4
1730262950000|2024-10-30 04:35:50|379.5|377.8|379.57|377.87|379.57|377.87|379.5|377.8|9
1730262960000|2024-10-30 04:36:00|379.54|377.84|379.61|377.91|379.61|377.91|379.54|377.84|8
1730262970000|2024-10-30 04:36:10|379.62|377.92|379.63|377.93|379.66|377.96|379.6|377.9|7
1730262980000|2024-10-30 04:36:20|379.6|377.9|379.63|377.93|379.63|377.93|379.6|377.9|4
1730262990000|2024-10-30 04:36:30|379.61|377.91|379.61|377.91|379.61|377.91|379.61|377.91|1
1730263000000|2024-10-30 04:36:40|379.59|377.89|379.59|377.89|379.59|377.89|379.57|377.87|7
1730263010000|2024-10-30 04:36:50|379.57|377.87|379.51|377.81|379.57|377.87|379.49|377.79|8
1730263020000|2024-10-30 04:37:00|379.52|377.82|379.52|377.82|379.53|377.83|379.5|377.8|6
1730263030000|2024-10-30 04:37:10|379.44|377.74|379.51|377.81|379.53|377.83|379.42|377.72|13
1730263040000|2024-10-30 04:37:20|379.5|377.8|379.51|377.81|379.51|377.81|379.5|377.8|2
1730263050000|2024-10-30 04:37:30|379.5|377.8|379.54|377.84|379.54|377.84|379.5|377.8|5
1730263060000|2024-10-30 04:37:40|379.55|377.85|379.54|377.84|379.55|377.85|379.51|377.81|5
1730263070000|2024-10-30 04:37:50|379.55|377.85|379.63|377.93|379.63|377.93|379.46|377.76|8
1730263080000|2024-10-30 04:38:00|379.64|377.94|379.69|377.99|379.69|377.99|379.64|377.94|3
1730263090000|2024-10-30 04:38:10|379.7|378|379.7|378|379.74|378.04|379.68|377.98|12
1730263100000|2024-10-30 04:38:20|379.71|378.01|379.65|377.95|379.74|378.04|379.65|377.95|10
1730263110000|2024-10-30 04:38:30|379.66|377.96|379.65|377.95|379.67|377.97|379.65|377.95|5
1730263120000|2024-10-30 04:38:40|379.66|377.96|379.68|377.98|379.68|377.98|379.66|377.96|5
1730263130000|2024-10-30 04:38:50|379.67|377.97|379.67|377.97|379.67|377.97|379.66|377.96|5
1730263140000|2024-10-30 04:39:00|379.62|377.92|379.59|377.89|379.62|377.92|379.58|377.88|3
1730263150000|2024-10-30 04:39:10|379.6|377.9|379.58|377.88|379.62|377.92|379.58|377.88|5
1730263160000|2024-10-30 04:39:20|379.55|377.85|379.41|377.71|379.55|377.85|379.38|377.68|4
1730263170000|2024-10-30 04:39:30|379.42|377.72|379.45|377.75|379.45|377.75|379.42|377.72|4
1730263180000|2024-10-30 04:39:40|379.47|377.77|379.47|377.77|379.47|377.77|379.46|377.76|3
1730263190000|2024-10-30 04:39:50|379.48|377.78|379.46|377.76|379.48|377.78|379.46|377.76|2
1730263200000|2024-10-30 04:40:00|379.33|377.63|379.34|377.64|379.34|377.64|379.33|377.63|2
1730263210000|2024-10-30 04:40:10|379.33|377.63|379.2|377.5|379.33|377.63|379.1|377.4|7
1730263220000|2024-10-30 04:40:20|379.21|377.51|379.18|377.48|379.23|377.53|379.16|377.46|10
1730263230000|2024-10-30 04:40:30|379.17|377.47|379.18|377.48|379.18|377.48|379.17|377.47|4
1730263240000|2024-10-30 04:40:40|379.19|377.49|379.18|377.48|379.2|377.5|379.18|377.48|3
1730263250000|2024-10-30 04:40:50|379.17|377.47|379.48|377.78|379.48|377.78|379.17|377.47|11
1730263260000|2024-10-30 04:41:00|379.45|377.75|379.35|377.65|379.46|377.76|379.35|377.65|6
1730263270000|2024-10-30 04:41:10|379.33|377.63|379.25|377.55|379.33|377.63|379.25|377.55|14
1730263280000|2024-10-30 04:41:20|379.26|377.56|379.25|377.55|379.29|377.59|379.21|377.51|10
1730263290000|2024-10-30 04:41:30|379.26|377.56|379.3|377.6|379.3|377.6|379.26|377.56|5
1730263300000|2024-10-30 04:41:40|379.31|377.61|379.15|377.45|379.31|377.61|379.15|377.45|7
1730263310000|2024-10-30 04:41:50|379.12|377.42|379.17|377.47|379.17|377.47|379.12|377.42|5
1730263320000|2024-10-30 04:42:00|379.16|377.46|379.15|377.45|379.16|377.46|379.1|377.4|8
1730263330000|2024-10-30 04:42:10|379.14|377.44|379.08|377.38|379.14|377.44|379.08|377.38|6
1730263340000|2024-10-30 04:42:20|379.05|377.35|378.91|377.21|379.05|377.35|378.91|377.21|12
1730263350000|2024-10-30 04:42:30|378.94|377.24|379.12|377.42|379.18|377.48|378.94|377.24|15
1730263360000|2024-10-30 04:42:40|379.13|377.43|379.17|377.47|379.17|377.47|379.1|377.4|7
1730263370000|2024-10-30 04:42:50|379.14|377.44|379.28|377.58|379.28|377.58|379.12|377.42|9
1730263380000|2024-10-30 04:43:00|379.29|377.59|379.29|377.59|379.31|377.61|379.28|377.58|6
1730263400000|2024-10-30 04:43:20|379.31|377.61|379.4|377.7|379.43|377.73|379.31|377.61|5
1730263410000|2024-10-30 04:43:30|379.41|377.71|379.47|377.77|379.47|377.77|379.41|377.71|6
1730263420000|2024-10-30 04:43:40|379.46|377.76|379.48|377.78|379.49|377.79|379.45|377.75|10
1730263430000|2024-10-30 04:43:50|379.46|377.76|379.48|377.78|379.48|377.78|379.45|377.75|10
1730263440000|2024-10-30 04:44:00|379.49|377.79|379.51|377.81|379.51|377.81|379.49|377.79|3
1730263450000|2024-10-30 04:44:10|379.52|377.82|379.47|377.77|379.52|377.82|379.47|377.77|2
1730263460000|2024-10-30 04:44:20|379.48|377.78|379.48|377.78|379.49|377.79|379.48|377.78|5
1730263470000|2024-10-30 04:44:30|379.49|377.79|379.48|377.78|379.49|377.79|379.48|377.78|2
1730263480000|2024-10-30 04:44:40|379.49|377.79|379.46|377.76|379.49|377.79|379.46|377.76|2
1730263490000|2024-10-30 04:44:50|379.49|377.79|379.5|377.8|379.5|377.8|379.49|377.79|2
1730263500000|2024-10-30 04:45:00|379.49|377.79|379.46|377.76|379.49|377.79|379.46|377.76|3
1730263510000|2024-10-30 04:45:10|379.47|377.77|379.37|377.67|379.47|377.77|379.35|377.65|5
1730263520000|2024-10-30 04:45:20|379.36|377.66|379.26|377.56|379.36|377.66|379.24|377.54|7
1730263540000|2024-10-30 04:45:40|379.28|377.58|379.12|377.42|379.28|377.58|379.07|377.37|10
1730263550000|2024-10-30 04:45:50|379.09|377.39|378.98|377.28|379.09|377.39|378.98|377.28|6
1730263560000|2024-10-30 04:46:00|378.97|377.27|378.8|377.1|378.97|377.27|378.79|377.09|10
1730263570000|2024-10-30 04:46:10|378.81|377.11|378.82|377.12|378.82|377.12|378.81|377.11|2
1730263590000|2024-10-30 04:46:30|378.83|377.13|378.83|377.13|378.83|377.13|378.83|377.13|1
1730263600000|2024-10-30 04:46:40|378.84|377.14|378.88|377.18|378.88|377.18|378.84|377.14|5
1730263610000|2024-10-30 04:46:50|378.92|377.22|378.98|377.28|378.99|377.29|378.92|377.22|5
1730263620000|2024-10-30 04:47:00|378.97|377.27|378.91|377.21|378.97|377.27|378.86|377.16|7
1730263630000|2024-10-30 04:47:10|378.93|377.23|378.9|377.2|378.93|377.23|378.9|377.2|12
1730263640000|2024-10-30 04:47:20|378.91|377.21|378.94|377.24|378.94|377.24|378.91|377.21|11
1730263650000|2024-10-30 04:47:30|378.95|377.25|378.94|377.24|378.95|377.25|378.94|377.24|4
1730263660000|2024-10-30 04:47:40|378.95|377.25|378.87|377.17|378.95|377.25|378.86|377.16|6
1730263670000|2024-10-30 04:47:50|378.86|377.16|378.73|377.03|378.86|377.16|378.73|377.03|4
1730263680000|2024-10-30 04:48:00|378.74|377.04|378.74|377.04|378.74|377.04|378.74|377.04|1
1730263690000|2024-10-30 04:48:10|378.71|377.01|378.8|377.1|378.8|377.1|378.71|377.01|4
1730263700000|2024-10-30 04:48:20|378.81|377.11|378.83|377.13|378.83|377.13|378.81|377.11|3
1730263710000|2024-10-30 04:48:30|378.84|377.14|378.84|377.14|378.84|377.14|378.82|377.12|4
1730263720000|2024-10-30 04:48:40|378.85|377.15|378.95|377.25|378.95|377.25|378.84|377.14|10
1730263730000|2024-10-30 04:48:50|378.96|377.26|378.96|377.26|378.96|377.26|378.96|377.26|1
1730263740000|2024-10-30 04:49:00|378.92|377.22|378.95|377.25|378.95|377.25|378.92|377.22|7
1730263750000|2024-10-30 04:49:10|378.96|377.26|378.97|377.27|378.97|377.27|378.96|377.26|4
1730263760000|2024-10-30 04:49:20|378.96|377.26|378.8|377.1|378.97|377.27|378.8|377.1|5
1730263780000|2024-10-30 04:49:40|378.82|377.12|378.85|377.15|378.85|377.15|378.82|377.12|3
1730263790000|2024-10-30 04:49:50|378.86|377.16|378.77|377.07|378.89|377.19|378.75|377.05|8
1730263800000|2024-10-30 04:50:00|378.79|377.09|378.81|377.11|378.81|377.11|378.79|377.09|3
1730263810000|2024-10-30 04:50:10|378.82|377.12|378.82|377.12|378.82|377.12|378.82|377.12|1
1730263850000|2024-10-30 04:50:50|378.83|377.13|378.99|377.29|378.99|377.29|378.83|377.13|11
1730263860000|2024-10-30 04:51:00|379|377.3|378.88|377.18|379|377.3|378.75|377.05|20
1730263870000|2024-10-30 04:51:10|378.89|377.19|378.94|377.24|378.97|377.27|378.89|377.19|8
1730263880000|2024-10-30 04:51:20|378.93|377.23|378.7|377|378.93|377.23|378.67|376.97|13
1730263890000|2024-10-30 04:51:30|378.71|377.01|378.67|376.97|378.72|377.02|378.66|376.96|6
1730263900000|2024-10-30 04:51:40|378.66|376.96|378.65|376.95|378.66|376.96|378.46|376.76|13
1730263910000|2024-10-30 04:51:50|378.66|376.96|378.66|376.96|378.66|376.96|378.61|376.91|9
1730263920000|2024-10-30 04:52:00|378.67|376.97|378.68|376.98|378.68|376.98|378.67|376.97|2
1730263930000|2024-10-30 04:52:10|378.69|376.99|378.71|377.01|378.71|377.01|378.69|376.99|3
1730263940000|2024-10-30 04:52:20|378.64|376.94|378.82|377.12|378.84|377.14|378.64|376.94|13
1730263950000|2024-10-30 04:52:30|378.83|377.13|379.02|377.32|379.02|377.32|378.83|377.13|8
1730263960000|2024-10-30 04:52:40|379.03|377.33|378.97|377.27|379.04|377.34|378.92|377.22|10
1730263970000|2024-10-30 04:52:50|378.98|377.28|378.95|377.25|378.99|377.29|378.93|377.23|6
1730263980000|2024-10-30 04:53:00|378.94|377.24|378.97|377.27|378.97|377.27|378.94|377.24|6
1730263990000|2024-10-30 04:53:10|378.98|377.28|379.01|377.31|379.01|377.31|378.98|377.28|4
1730264000000|2024-10-30 04:53:20|378.94|377.24|379|377.3|379|377.3|378.94|377.24|5
1730264020000|2024-10-30 04:53:40|378.97|377.27|378.98|377.28|378.98|377.28|378.97|377.27|2
1730264030000|2024-10-30 04:53:50|378.99|377.29|379.01|377.31|379.02|377.32|378.99|377.29|6
1730264040000|2024-10-30 04:54:00|379.02|377.32|379.06|377.36|379.06|377.36|379.02|377.32|5
1730264050000|2024-10-30 04:54:10|379.05|377.35|379.04|377.34|379.05|377.35|379|377.3|6
1730264060000|2024-10-30 04:54:20|379.05|377.35|379.05|377.35|379.05|377.35|379.05|377.35|1
1730264070000|2024-10-30 04:54:30|379.06|377.36|379.08|377.38|379.1|377.4|379.02|377.32|10
1730264080000|2024-10-30 04:54:40|379.09|377.39|379.1|377.4|379.1|377.4|379.09|377.39|2
1730264090000|2024-10-30 04:54:50|379.11|377.41|379.07|377.37|379.12|377.42|379.07|377.37|5
1730264100000|2024-10-30 04:55:00|379.06|377.36|379.04|377.34|379.07|377.37|379.01|377.31|10
1730264110000|2024-10-30 04:55:10|379.05|377.35|379.1|377.4|379.1|377.4|379.05|377.35|3
1730264120000|2024-10-30 04:55:20|379.11|377.41|379.05|377.35|379.11|377.41|379|377.3|8
1730264130000|2024-10-30 04:55:30|379.06|377.36|379.06|377.36|379.06|377.36|379|377.3|10
1730264150000|2024-10-30 04:55:50|379.07|377.37|379.08|377.38|379.08|377.38|379.07|377.37|6
1730264160000|2024-10-30 04:56:00|379.07|377.37|379.02|377.32|379.07|377.37|379.01|377.31|15
1730264170000|2024-10-30 04:56:10|379.01|377.31|378.96|377.26|379.01|377.31|378.95|377.25|4
1730264180000|2024-10-30 04:56:20|378.93|377.23|378.82|377.12|378.93|377.23|378.81|377.11|7
1730264190000|2024-10-30 04:56:30|378.81|377.11|378.71|377.01|378.81|377.11|378.68|376.98|10
1730264200000|2024-10-30 04:56:40|378.72|377.02|378.63|376.93|378.72|377.02|378.63|376.93|4
1730264210000|2024-10-30 04:56:50|378.64|376.94|378.74|377.04|378.75|377.05|378.64|376.94|7
1730264220000|2024-10-30 04:57:00|378.68|376.98|378.76|377.06|378.76|377.06|378.68|376.98|6
1730264230000|2024-10-30 04:57:10|378.77|377.07|378.82|377.12|378.89|377.19|378.77|377.07|12
1730264240000|2024-10-30 04:57:20|378.81|377.11|378.69|376.99|378.81|377.11|378.65|376.95|8
1730264250000|2024-10-30 04:57:30|378.7|377|378.71|377.01|378.71|377.01|378.7|377|2
1730264260000|2024-10-30 04:57:40|378.72|377.02|378.72|377.02|378.72|377.02|378.71|377.01|3
1730264270000|2024-10-30 04:57:50|378.76|377.06|378.82|377.12|378.82|377.12|378.76|377.06|7
1730264280000|2024-10-30 04:58:00|378.86|377.16|378.87|377.17|378.87|377.17|378.86|377.16|2
1730264290000|2024-10-30 04:58:10|378.88|377.18|378.85|377.15|378.9|377.2|378.85|377.15|4
1730264300000|2024-10-30 04:58:20|378.86|377.16|378.88|377.18|378.89|377.19|378.85|377.15|8
1730264310000|2024-10-30 04:58:30|378.9|377.2|378.9|377.2|378.9|377.2|378.86|377.16|7
1730264320000|2024-10-30 04:58:40|378.94|377.24|378.93|377.23|378.94|377.24|378.9|377.2|8
1730264330000|2024-10-30 04:58:50|378.94|377.24|378.9|377.2|378.94|377.24|378.9|377.2|6
1730264340000|2024-10-30 04:59:00|378.91|377.21|378.94|377.24|378.94|377.24|378.91|377.21|4
1730264350000|2024-10-30 04:59:10|378.95|377.25|378.97|377.27|378.97|377.27|378.91|377.21|8
1730264360000|2024-10-30 04:59:20|378.98|377.28|378.99|377.29|378.99|377.29|378.98|377.28|2
1730264370000|2024-10-30 04:59:30|378.98|377.28|378.95|377.25|378.98|377.28|378.92|377.22|7
1730264380000|2024-10-30 04:59:40|378.94|377.24|378.94|377.24|378.95|377.25|378.94|377.24|11
1730264390000|2024-10-30 04:59:50|378.92|377.22|378.93|377.23|378.94|377.24|378.88|377.18|7
1730264400000|2024-10-30 05:00:00|378.94|377.24|378.99|377.29|378.99|377.29|378.94|377.24|6
1730264410000|2024-10-30 05:00:10|379|377.3|379.04|377.34|379.04|377.34|378.94|377.24|12
1730264420000|2024-10-30 05:00:20|379.05|377.35|379.29|377.59|379.29|377.59|379.01|377.31|21
1730264430000|2024-10-30 05:00:30|379.33|377.63|379.29|377.59|379.33|377.63|379.28|377.58|7
1730264440000|2024-10-30 05:00:40|379.28|377.58|379.26|377.56|379.29|377.59|379.23|377.53|9
1730264450000|2024-10-30 05:00:50|379.25|377.55|379.24|377.54|379.25|377.55|379.24|377.54|6
1730264460000|2024-10-30 05:01:00|379.26|377.56|379.3|377.6|379.33|377.63|379.25|377.55|9
1730264470000|2024-10-30 05:01:10|379.28|377.58|379.28|377.58|379.29|377.59|379.25|377.55|11
1730264480000|2024-10-30 05:01:20|379.27|377.57|379.23|377.53|379.27|377.57|379.23|377.53|5
1730264490000|2024-10-30 05:01:30|379.1|377.4|379.09|377.39|379.16|377.46|379.05|377.35|12
1730264500000|2024-10-30 05:01:40|379.1|377.4|379.14|377.44|379.14|377.44|379.09|377.39|6
1730264510000|2024-10-30 05:01:50|379.15|377.45|379.27|377.57|379.27|377.57|379.15|377.45|15
1730264520000|2024-10-30 05:02:00|379.28|377.58|379.39|377.69|379.39|377.69|379.28|377.58|8
1730264540000|2024-10-30 05:02:20|379.36|377.66|379.34|377.64|379.36|377.66|379.34|377.64|2
1730264550000|2024-10-30 05:02:30|379.35|377.65|379.36|377.66|379.36|377.66|379.35|377.65|2
1730264560000|2024-10-30 05:02:40|379.37|377.67|379.38|377.68|379.38|377.68|379.37|377.67|2
1730264580000|2024-10-30 05:03:00|379.39|377.69|379.53|377.83|379.53|377.83|379.39|377.69|10
1730264590000|2024-10-30 05:03:10|379.54|377.84|379.54|377.84|379.55|377.85|379.54|377.84|9
1730264600000|2024-10-30 05:03:20|379.53|377.83|379.54|377.84|379.54|377.84|379.53|377.83|2
1730264610000|2024-10-30 05:03:30|379.52|377.82|379.52|377.82|379.53|377.83|379.49|377.79|8
1730264620000|2024-10-30 05:03:40|379.53|377.83|379.6|377.9|379.61|377.91|379.48|377.78|20
1730264630000|2024-10-30 05:03:50|379.61|377.91|379.64|377.94|379.64|377.94|379.61|377.91|4
1730264640000|2024-10-30 05:04:00|379.65|377.95|379.69|377.99|379.69|377.99|379.65|377.95|5
1730264650000|2024-10-30 05:04:10|379.76|378.06|379.8|378.1|379.8|378.1|379.76|378.06|9
1730264660000|2024-10-30 05:04:20|379.75|378.05|379.66|377.96|379.77|378.07|379.65|377.95|10
1730264670000|2024-10-30 05:04:30|379.67|377.97|379.7|378|379.7|378|379.67|377.97|4
1730264680000|2024-10-30 05:04:40|379.71|378.01|379.82|378.12|379.82|378.12|379.71|378.01|4
1730264690000|2024-10-30 05:04:50|379.81|378.11|379.83|378.13|379.86|378.16|379.79|378.09|12
1730264700000|2024-10-30 05:05:00|379.77|378.07|379.8|378.1|379.8|378.1|379.77|378.07|6
1730264710000|2024-10-30 05:05:10|379.79|378.09|379.95|378.25|379.96|378.26|379.79|378.09|15
1730264720000|2024-10-30 05:05:20|379.94|378.24|379.96|378.26|379.97|378.27|379.94|378.24|5
1730264730000|2024-10-30 05:05:30|379.95|378.25|379.98|378.28|379.98|378.28|379.94|378.24|15
1730264740000|2024-10-30 05:05:40|379.9|378.2|379.94|378.24|379.94|378.24|379.9|378.2|10
1730264750000|2024-10-30 05:05:50|379.93|378.23|380.07|378.37|380.07|378.37|379.93|378.23|13
1730264760000|2024-10-30 05:06:00|380.05|378.35|380.18|378.48|380.18|378.48|380.05|378.35|18
1730264770000|2024-10-30 05:06:10|380.17|378.47|380.23|378.53|380.23|378.53|380.17|378.47|7
1730264780000|2024-10-30 05:06:20|380.24|378.54|380.28|378.58|380.28|378.58|380.24|378.54|5
1730264790000|2024-10-30 05:06:30|380.3|378.6|380.38|378.68|380.4|378.7|380.3|378.6|10
1730264800000|2024-10-30 05:06:40|380.34|378.64|380.33|378.63|380.34|378.64|380.32|378.62|5
1730264810000|2024-10-30 05:06:50|380.31|378.61|380.31|378.61|380.33|378.63|380.26|378.56|17
1730264820000|2024-10-30 05:07:00|380.32|378.62|380.37|378.67|380.42|378.72|380.32|378.62|13
1730264830000|2024-10-30 05:07:10|380.4|378.7|381.44|379.74|381.65|379.95|380.4|378.7|16
1730264840000|2024-10-30 05:07:20|381.43|379.73|381.65|379.95|381.65|379.95|381.37|379.67|19
1730264850000|2024-10-30 05:07:30|381.66|379.96|381.65|379.95|381.75|380.05|381.64|379.94|15
1730264860000|2024-10-30 05:07:40|381.6|379.9|381.35|379.65|381.7|380|381.35|379.65|29
1730264870000|2024-10-30 05:07:50|381.26|379.56|380.93|379.23|381.26|379.56|380.93|379.23|6
1730264890000|2024-10-30 05:08:10|380.95|379.25|380.93|379.23|380.95|379.25|380.93|379.23|3
1730264900000|2024-10-30 05:08:20|380.74|379.04|380.63|378.93|380.74|379.04|380.63|378.93|5
1730264910000|2024-10-30 05:08:30|380.6|378.9|380.67|378.97|380.67|378.97|380.6|378.9|12
1730264920000|2024-10-30 05:08:40|380.75|379.05|380.75|379.05|380.77|379.07|380.69|378.99|14
1730264930000|2024-10-30 05:08:50|380.76|379.06|380.79|379.09|380.8|379.1|380.75|379.05|13
1730264940000|2024-10-30 05:09:00|380.76|379.06|380.67|378.97|380.76|379.06|380.67|378.97|5
1730264950000|2024-10-30 05:09:10|380.68|378.98|380.73|379.03|380.73|379.03|380.67|378.97|6
1730264960000|2024-10-30 05:09:20|380.72|379.02|380.83|379.13|380.98|379.28|380.72|379.02|11
1730264970000|2024-10-30 05:09:30|380.84|379.14|380.82|379.12|380.84|379.14|380.82|379.12|2
1730264980000|2024-10-30 05:09:40|380.8|379.1|380.65|378.95|380.8|379.1|380.65|378.95|6
1730264990000|2024-10-30 05:09:50|380.62|378.92|380.61|378.91|380.64|378.94|380.61|378.91|10
1730265000000|2024-10-30 05:10:00|380.62|378.92|380.62|378.92|380.63|378.93|380.61|378.91|5
1730265010000|2024-10-30 05:10:10|380.61|378.91|380.61|378.91|380.61|378.91|380.59|378.89|5
1730265020000|2024-10-30 05:10:20|380.65|378.95|380.65|378.95|380.66|378.96|380.64|378.94|8
1730265030000|2024-10-30 05:10:30|380.66|378.96|380.69|378.99|380.69|378.99|380.66|378.96|4
1730265040000|2024-10-30 05:10:40|380.68|378.98|380.68|378.98|380.69|378.99|380.68|378.98|7
1730265050000|2024-10-30 05:10:50|380.69|378.99|380.7|379|380.72|379.02|380.68|378.98|10
1730265060000|2024-10-30 05:11:00|380.71|379.01|380.7|379|380.71|379.01|380.7|379|2
1730265070000|2024-10-30 05:11:10|380.71|379.01|380.76|379.06|380.77|379.07|380.71|379.01|5
1730265080000|2024-10-30 05:11:20|380.77|379.07|380.77|379.07|380.77|379.07|380.76|379.06|3
1730265090000|2024-10-30 05:11:30|380.76|379.06|380.78|379.08|380.78|379.08|380.76|379.06|15
1730265100000|2024-10-30 05:11:40|380.79|379.09|380.78|379.08|380.79|379.09|380.78|379.08|10
1730265110000|2024-10-30 05:11:50|380.79|379.09|380.75|379.05|380.79|379.09|380.75|379.05|4
1730265120000|2024-10-30 05:12:00|380.76|379.06|380.78|379.08|380.78|379.08|380.76|379.06|7
1730265130000|2024-10-30 05:12:10|380.75|379.05|380.83|379.13|380.83|379.13|380.75|379.05|9
1730265140000|2024-10-30 05:12:20|380.84|379.14|380.83|379.13|380.84|379.14|380.83|379.13|2
1730265150000|2024-10-30 05:12:30|380.82|379.12|380.69|378.99|380.82|379.12|380.69|378.99|10
1730265160000|2024-10-30 05:12:40|380.7|379|380.7|379|380.7|379|380.69|378.99|5
1730265170000|2024-10-30 05:12:50|380.71|379.01|380.71|379.01|380.71|379.01|380.71|379.01|1
1730265180000|2024-10-30 05:13:00|380.76|379.06|380.75|379.05|380.76|379.06|380.75|379.05|2
1730265190000|2024-10-30 05:13:10|380.79|379.09|380.81|379.11|380.81|379.11|380.76|379.06|12
1730265200000|2024-10-30 05:13:20|380.8|379.1|380.83|379.13|380.83|379.13|380.8|379.1|6
1730265210000|2024-10-30 05:13:30|380.82|379.12|380.82|379.12|380.82|379.12|380.82|379.12|1
1730265220000|2024-10-30 05:13:40|380.78|379.08|380.86|379.16|380.86|379.16|380.78|379.08|2
1730265230000|2024-10-30 05:13:50|380.84|379.14|380.49|378.79|380.84|379.14|380.46|378.76|5
1730265240000|2024-10-30 05:14:00|380.5|378.8|380.64|378.94|380.64|378.94|380.5|378.8|14
1730265250000|2024-10-30 05:14:10|380.68|378.98|380.74|379.04|380.83|379.13|380.68|378.98|12
1730265260000|2024-10-30 05:14:20|380.75|379.05|380.83|379.13|380.83|379.13|380.75|379.05|12
1730265270000|2024-10-30 05:14:30|380.82|379.12|380.85|379.15|380.85|379.15|380.82|379.12|6
1730265280000|2024-10-30 05:14:40|380.84|379.14|380.85|379.15|380.87|379.17|380.84|379.14|6
1730265290000|2024-10-30 05:14:50|380.86|379.16|380.89|379.19|380.89|379.19|380.84|379.14|9
1730265300000|2024-10-30 05:15:00|380.88|379.18|380.73|379.03|380.88|379.18|380.73|379.03|13
1730265310000|2024-10-30 05:15:10|380.74|379.04|380.73|379.03|380.74|379.04|380.71|379.01|7
1730265320000|2024-10-30 05:15:20|380.72|379.02|380.75|379.05|380.75|379.05|380.72|379.02|4
1730265330000|2024-10-30 05:15:30|380.74|379.04|380.42|378.72|380.75|379.05|380.42|378.72|17
1730265340000|2024-10-30 05:15:40|380.41|378.71|380.31|378.61|380.41|378.71|380.31|378.61|16
1730265350000|2024-10-30 05:15:50|380.3|378.6|380.33|378.63|380.33|378.63|380.3|378.6|4
1730265360000|2024-10-30 05:16:00|380.31|378.61|380.28|378.58|380.31|378.61|380.28|378.58|9
1730265370000|2024-10-30 05:16:10|380.3|378.6|380.32|378.62|380.32|378.62|380.3|378.6|4
1730265380000|2024-10-30 05:16:20|380.33|378.63|380.42|378.72|380.42|378.72|380.33|378.63|3
1730265390000|2024-10-30 05:16:30|380.43|378.73|380.3|378.6|380.43|378.73|380.3|378.6|8
1730265400000|2024-10-30 05:16:40|380.31|378.61|380.29|378.59|380.31|378.61|380.29|378.59|3
1730265410000|2024-10-30 05:16:50|380.28|378.58|380.28|378.58|380.28|378.58|380.28|378.58|1
1730265420000|2024-10-30 05:17:00|380.25|378.55|380.2|378.5|380.25|378.55|380.16|378.46|7
1730265430000|2024-10-30 05:17:10|380.21|378.51|380.26|378.56|380.26|378.56|380.2|378.5|8
1730265440000|2024-10-30 05:17:20|380.22|378.52|380.22|378.52|380.25|378.55|380.22|378.52|5
1730265450000|2024-10-30 05:17:30|380.23|378.53|380.25|378.55|380.25|378.55|380.23|378.53|3
1730265460000|2024-10-30 05:17:40|380.22|378.52|380.2|378.5|380.22|378.52|380.19|378.49|4
1730265470000|2024-10-30 05:17:50|380.19|378.49|380.2|378.5|380.21|378.51|380.19|378.49|16
1730265480000|2024-10-30 05:18:00|380.21|378.51|380.22|378.52|380.22|378.52|380.2|378.5|8
1730265490000|2024-10-30 05:18:10|380.23|378.53|380.25|378.55|380.25|378.55|380.23|378.53|2
1730265500000|2024-10-30 05:18:20|380.26|378.56|380.21|378.51|380.26|378.56|380.21|378.51|2
1730265510000|2024-10-30 05:18:30|380.22|378.52|380.22|378.52|380.22|378.52|380.22|378.52|1
1730265520000|2024-10-30 05:18:40|380.21|378.51|380.22|378.52|380.22|378.52|380.21|378.51|2
1730265530000|2024-10-30 05:18:50|380.23|378.53|380.25|378.55|380.25|378.55|380.22|378.52|5
1730265550000|2024-10-30 05:19:10|380.26|378.56|380.37|378.67|380.37|378.67|380.26|378.56|7
1730265560000|2024-10-30 05:19:20|380.38|378.68|380.47|378.77|380.47|378.77|380.37|378.67|7
1730265570000|2024-10-30 05:19:30|380.48|378.78|380.47|378.77|380.49|378.79|380.47|378.77|4
1730265580000|2024-10-30 05:19:40|380.46|378.76|380.27|378.57|380.46|378.76|380.27|378.57|6
1730265590000|2024-10-30 05:19:50|380.28|378.58|380.66|378.96|380.66|378.96|380.28|378.58|8
1730265600000|2024-10-30 05:20:00|380.65|378.95|380.44|378.74|380.67|378.97|380.43|378.73|15
1730265610000|2024-10-30 05:20:10|380.43|378.73|380.51|378.81|380.51|378.81|380.43|378.73|9
1730265620000|2024-10-30 05:20:20|380.52|378.82|380.52|378.82|380.52|378.82|380.52|378.82|1
1730265630000|2024-10-30 05:20:30|380.49|378.79|380.42|378.72|380.5|378.8|380.4|378.7|16
1730265640000|2024-10-30 05:20:40|380.41|378.71|380.48|378.78|380.48|378.78|380.41|378.71|9
1730265650000|2024-10-30 05:20:50|380.49|378.79|380.49|378.79|380.49|378.79|380.48|378.78|3
1730265660000|2024-10-30 05:21:00|380.5|378.8|380.57|378.87|380.57|378.87|380.5|378.8|5
1730265670000|2024-10-30 05:21:10|380.58|378.88|380.61|378.91|380.62|378.92|380.58|378.88|5
1730265680000|2024-10-30 05:21:20|380.62|378.92|380.7|379|380.7|379|380.62|378.92|3
1730265690000|2024-10-30 05:21:30|380.71|379.01|380.71|379.01|380.71|379.01|380.7|379|3
1730265700000|2024-10-30 05:21:40|380.7|379|380.59|378.89|380.7|379|380.57|378.87|13
1730265710000|2024-10-30 05:21:50|380.6|378.9|380.63|378.93|380.63|378.93|380.58|378.88|7
1730265720000|2024-10-30 05:22:00|380.59|378.89|380.52|378.82|380.59|378.89|380.51|378.81|4
1730265740000|2024-10-30 05:22:20|380.53|378.83|380.51|378.81|380.53|378.83|380.51|378.81|2
1730265750000|2024-10-30 05:22:30|380.44|378.74|380.44|378.74|380.45|378.75|380.44|378.74|3
1730265770000|2024-10-30 05:22:50|380.43|378.73|380.44|378.74|380.44|378.74|380.43|378.73|6
1730265780000|2024-10-30 05:23:00|380.45|378.75|380.47|378.77|380.5|378.8|380.45|378.75|9
1730265790000|2024-10-30 05:23:10|380.46|378.76|380.47|378.77|380.47|378.77|380.46|378.76|2
1730265800000|2024-10-30 05:23:20|380.44|378.74|380.44|378.74|380.45|378.75|380.44|378.74|7
1730265810000|2024-10-30 05:23:30|380.45|378.75|380.44|378.74|380.45|378.75|380.44|378.74|14
1730265820000|2024-10-30 05:23:40|380.45|378.75|380.48|378.78|380.48|378.78|380.43|378.73|8
1730265830000|2024-10-30 05:23:50|380.45|378.75|380.44|378.74|380.48|378.78|380.44|378.74|10
1730265840000|2024-10-30 05:24:00|380.43|378.73|380.52|378.82|380.52|378.82|380.43|378.73|14
1730265850000|2024-10-30 05:24:10|380.53|378.83|380.53|378.83|380.53|378.83|380.53|378.83|1
1730265860000|2024-10-30 05:24:20|380.54|378.84|380.54|378.84|380.54|378.84|380.54|378.84|1
1730265870000|2024-10-30 05:24:30|380.55|378.85|380.37|378.67|380.55|378.85|380.33|378.63|7
1730265880000|2024-10-30 05:24:40|380.38|378.68|380.61|378.91|380.61|378.91|380.38|378.68|18
1730265890000|2024-10-30 05:24:50|380.62|378.92|380.67|378.97|380.67|378.97|380.61|378.91|9
1730265900000|2024-10-30 05:25:00|380.63|378.93|380.26|378.56|380.63|378.93|380.23|378.53|18
1730265910000|2024-10-30 05:25:10|380.24|378.54|380.08|378.38|380.24|378.54|380.06|378.36|11
1730265920000|2024-10-30 05:25:20|380.09|378.39|380.1|378.4|380.13|378.43|380.09|378.39|6
1730265930000|2024-10-30 05:25:30|380.11|378.41|380.22|378.52|380.22|378.52|380.11|378.41|7
1730265940000|2024-10-30 05:25:40|380.23|378.53|380.25|378.55|380.25|378.55|380.23|378.53|3
1730265950000|2024-10-30 05:25:50|380.26|378.56|380.27|378.57|380.27|378.57|380.26|378.56|2
1730265960000|2024-10-30 05:26:00|380.28|378.58|380.41|378.71|380.42|378.72|380.28|378.58|8
1730265970000|2024-10-30 05:26:10|380.42|378.72|380.43|378.73|380.43|378.73|380.41|378.71|6
1730265980000|2024-10-30 05:26:20|380.42|378.72|380.44|378.74|380.44|378.74|380.38|378.68|15
1730265990000|2024-10-30 05:26:30|380.42|378.72|380.48|378.78|380.48|378.78|380.42|378.72|7
1730266000000|2024-10-30 05:26:40|380.49|378.79|380.64|378.94|380.64|378.94|380.49|378.79|12
1730266010000|2024-10-30 05:26:50|380.65|378.95|380.65|378.95|380.66|378.96|380.63|378.93|14
1730266020000|2024-10-30 05:27:00|380.66|378.96|380.65|378.95|380.66|378.96|380.63|378.93|6
1730266030000|2024-10-30 05:27:10|380.66|378.96|380.7|379|380.7|379|380.65|378.95|9
1730266040000|2024-10-30 05:27:20|380.71|379.01|380.36|378.66|380.71|379.01|380.32|378.62|9
1730266050000|2024-10-30 05:27:30|380.37|378.67|380.34|378.64|380.4|378.7|380.33|378.63|10
1730266060000|2024-10-30 05:27:40|380.35|378.65|380.42|378.72|380.42|378.72|380.35|378.65|8
1730266070000|2024-10-30 05:27:50|380.41|378.71|380.43|378.73|380.43|378.73|380.4|378.7|8
1730266080000|2024-10-30 05:28:00|380.42|378.72|380.23|378.53|380.42|378.72|380.21|378.51|25
1730266090000|2024-10-30 05:28:10|380.26|378.56|380.24|378.54|380.26|378.56|380.23|378.53|13
1730266100000|2024-10-30 05:28:20|380.25|378.55|380.26|378.56|380.27|378.57|380.24|378.54|6
1730266110000|2024-10-30 05:28:30|380.24|378.54|380.26|378.56|380.26|378.56|380.23|378.53|5
1730266120000|2024-10-30 05:28:40|380.25|378.55|380.26|378.56|380.26|378.56|380.23|378.53|4
1730266130000|2024-10-30 05:28:50|380.27|378.57|380.32|378.62|380.32|378.62|380.27|378.57|5
1730266140000|2024-10-30 05:29:00|380.33|378.63|380.39|378.69|380.39|378.69|380.33|378.63|4
1730266150000|2024-10-30 05:29:10|380.41|378.71|380.44|378.74|380.44|378.74|380.41|378.71|8
1730266160000|2024-10-30 05:29:20|380.42|378.72|380.46|378.76|380.46|378.76|380.42|378.72|5
1730266170000|2024-10-30 05:29:30|380.47|378.77|380.49|378.79|380.49|378.79|380.47|378.77|3
1730266190000|2024-10-30 05:29:50|380.5|378.8|380.51|378.81|380.51|378.81|380.5|378.8|2
1730266200000|2024-10-30 05:30:00|380.49|378.79|380.4|378.7|380.49|378.79|380.4|378.7|4
1730266210000|2024-10-30 05:30:10|380.42|378.72|380.32|378.62|380.42|378.72|380.32|378.62|10
1730266220000|2024-10-30 05:30:20|380.31|378.61|380.06|378.36|380.31|378.61|380.06|378.36|7
1730266230000|2024-10-30 05:30:30|380.05|378.35|380.11|378.41|380.12|378.42|380.05|378.35|7
1730266240000|2024-10-30 05:30:40|380.12|378.42|380.14|378.44|380.15|378.45|380.12|378.42|14
1730266250000|2024-10-30 05:30:50|380.15|378.45|380.18|378.48|380.18|378.48|380.15|378.45|9
1730266260000|2024-10-30 05:31:00|380.17|378.47|380.11|378.41|380.17|378.47|380.11|378.41|9
1730266270000|2024-10-30 05:31:10|380.12|378.42|380.14|378.44|380.14|378.44|380.11|378.41|7
1730266280000|2024-10-30 05:31:20|380.19|378.49|380.24|378.54|380.24|378.54|380.19|378.49|6
1730266290000|2024-10-30 05:31:30|380.25|378.55|380.25|378.55|380.25|378.55|380.25|378.55|1
1730266300000|2024-10-30 05:31:40|380.27|378.57|380.28|378.58|380.3|378.6|380.26|378.56|7
1730266310000|2024-10-30 05:31:50|380.29|378.59|380.39|378.69|380.39|378.69|380.29|378.59|4
1730266320000|2024-10-30 05:32:00|380.38|378.68|380.33|378.63|380.39|378.69|380.33|378.63|7
1730266330000|2024-10-30 05:32:10|380.36|378.66|380.56|378.86|380.56|378.86|380.36|378.66|9
1730266340000|2024-10-30 05:32:20|380.72|379.02|380.64|378.94|380.79|379.09|380.64|378.94|17
1730266350000|2024-10-30 05:32:30|380.6|378.9|380.64|378.94|380.64|378.94|380.59|378.89|12
1730266360000|2024-10-30 05:32:40|380.65|378.95|380.68|378.98|380.68|378.98|380.65|378.95|4
1730266370000|2024-10-30 05:32:50|380.62|378.92|380.63|378.93|380.66|378.96|380.62|378.92|6
1730266380000|2024-10-30 05:33:00|380.62|378.92|380.29|378.59|380.62|378.92|380.28|378.58|15
1730266390000|2024-10-30 05:33:10|380.28|378.58|380.29|378.59|380.3|378.6|380.27|378.57|10
1730266400000|2024-10-30 05:33:20|380.3|378.6|380.39|378.69|380.39|378.69|380.29|378.59|10
1730266410000|2024-10-30 05:33:30|380.42|378.72|380.43|378.73|380.43|378.73|380.41|378.71|10
1730266420000|2024-10-30 05:33:40|380.42|378.72|380.45|378.75|380.45|378.75|380.42|378.72|8
1730266430000|2024-10-30 05:33:50|380.46|378.76|380.46|378.76|380.48|378.78|380.45|378.75|7
1730266440000|2024-10-30 05:34:00|380.47|378.77|380.57|378.87|380.58|378.88|380.47|378.77|12
1730266450000|2024-10-30 05:34:10|380.58|378.88|380.6|378.9|380.6|378.9|380.56|378.86|7
1730266460000|2024-10-30 05:34:20|380.59|378.89|380.61|378.91|380.61|378.91|380.59|378.89|3
1730266470000|2024-10-30 05:34:30|380.62|378.92|380.61|378.91|380.62|378.92|380.61|378.91|2
1730266480000|2024-10-30 05:34:40|380.59|378.89|380.54|378.84|380.59|378.89|380.53|378.83|4
1730266490000|2024-10-30 05:34:50|380.53|378.83|380.57|378.87|380.57|378.87|380.53|378.83|9
1730266500000|2024-10-30 05:35:00|380.58|378.88|380.64|378.94|380.64|378.94|380.58|378.88|4
1730266510000|2024-10-30 05:35:10|380.62|378.92|380.63|378.93|380.63|378.93|380.6|378.9|10
1730266520000|2024-10-30 05:35:20|380.62|378.92|380.56|378.86|380.62|378.92|380.53|378.83|12
1730266530000|2024-10-30 05:35:30|380.57|378.87|380.64|378.94|380.64|378.94|380.54|378.84|17
1730266540000|2024-10-30 05:35:40|380.65|378.95|380.79|379.09|380.79|379.09|380.64|378.94|15
1730266550000|2024-10-30 05:35:50|380.8|379.1|380.62|378.92|380.81|379.11|380.61|378.91|7
1730266560000|2024-10-30 05:36:00|380.61|378.91|380.6|378.9|380.61|378.91|380.54|378.84|10
1730266570000|2024-10-30 05:36:10|380.61|378.91|380.6|378.9|380.63|378.93|380.6|378.9|4
1730266600000|2024-10-30 05:36:40|380.61|378.91|380.61|378.91|380.61|378.91|380.61|378.91|1
1730266620000|2024-10-30 05:37:00|380.62|378.92|380.63|378.93|380.63|378.93|380.62|378.92|2
1730266630000|2024-10-30 05:37:10|380.71|379.01|380.74|379.04|380.74|379.04|380.7|379|8
1730266640000|2024-10-30 05:37:20|380.75|379.05|380.77|379.07|380.82|379.12|380.75|379.05|9
1730266650000|2024-10-30 05:37:30|380.71|379.01|380.64|378.94|380.71|379.01|380.62|378.92|11
1730266660000|2024-10-30 05:37:40|380.65|378.95|380.79|379.09|380.8|379.1|380.65|378.95|18
1730266670000|2024-10-30 05:37:50|380.78|379.08|380.82|379.12|380.82|379.12|380.78|379.08|5
1730266680000|2024-10-30 05:38:00|380.81|379.11|380.8|379.1|380.82|379.12|380.79|379.09|7
1730266690000|2024-10-30 05:38:10|380.79|379.09|380.79|379.09|380.79|379.09|380.72|379.02|11
1730266700000|2024-10-30 05:38:20|380.8|379.1|380.91|379.21|380.91|379.21|380.8|379.1|4
1730266710000|2024-10-30 05:38:30|380.92|379.22|380.97|379.27|380.97|379.27|380.92|379.22|6
1730266720000|2024-10-30 05:38:40|380.98|379.28|380.99|379.29|380.99|379.29|380.98|379.28|2
1730266730000|2024-10-30 05:38:50|381|379.3|381.11|379.41|381.11|379.41|380.99|379.29|10
1730266740000|2024-10-30 05:39:00|381.1|379.4|381.12|379.42|381.13|379.43|381.1|379.4|19
1730266750000|2024-10-30 05:39:10|381.13|379.43|381.1|379.4|381.15|379.45|381.1|379.4|15
1730266760000|2024-10-30 05:39:20|381.11|379.41|381.12|379.42|381.13|379.43|381.09|379.39|12
1730266770000|2024-10-30 05:39:30|381.13|379.43|381.11|379.41|381.13|379.43|381.11|379.41|7
1730266780000|2024-10-30 05:39:40|381.1|379.4|381.1|379.4|381.1|379.4|381.09|379.39|7
1730266790000|2024-10-30 05:39:50|381.09|379.39|381.14|379.44|381.14|379.44|381.09|379.39|6
1730266800000|2024-10-30 05:40:00|381.15|379.45|381.17|379.47|381.17|379.47|381.15|379.45|3
1730266810000|2024-10-30 05:40:10|381.18|379.48|381.35|379.65|381.35|379.65|381.18|379.48|11
1730266820000|2024-10-30 05:40:20|381.31|379.61|381.3|379.6|381.31|379.61|381.3|379.6|4
1730266830000|2024-10-30 05:40:30|381.31|379.61|381.24|379.54|381.31|379.61|381.23|379.53|11
1730266840000|2024-10-30 05:40:40|381.25|379.55|381.26|379.56|381.26|379.56|381.22|379.52|5
1730266850000|2024-10-30 05:40:50|381.27|379.57|381.28|379.58|381.28|379.58|381.27|379.57|2
1730266860000|2024-10-30 05:41:00|381.27|379.57|380.65|378.95|381.27|379.57|380.64|378.94|25
1730266870000|2024-10-30 05:41:10|380.66|378.96|380.7|379|380.73|379.03|380.65|378.95|12
1730266880000|2024-10-30 05:41:20|380.71|379.01|380.71|379.01|380.72|379.02|380.61|378.91|14
1730266890000|2024-10-30 05:41:30|380.72|379.02|380.72|379.02|380.74|379.04|380.65|378.95|8
1730266900000|2024-10-30 05:41:40|380.74|379.04|380.75|379.05|380.78|379.08|380.71|379.01|18
1730266910000|2024-10-30 05:41:50|380.73|379.03|380.84|379.14|380.84|379.14|380.73|379.03|9
1730266920000|2024-10-30 05:42:00|380.85|379.15|380.86|379.16|380.89|379.19|380.84|379.14|9
1730266930000|2024-10-30 05:42:10|380.87|379.17|380.93|379.23|380.95|379.25|380.84|379.14|14
1730266940000|2024-10-30 05:42:20|380.94|379.24|380.82|379.12|380.94|379.24|380.81|379.11|10
1730266950000|2024-10-30 05:42:30|380.83|379.13|380.81|379.11|380.87|379.17|380.81|379.11|8
1730266960000|2024-10-30 05:42:40|380.82|379.12|380.83|379.13|380.84|379.14|380.82|379.12|8
1730266970000|2024-10-30 05:42:50|380.81|379.11|380.82|379.12|380.82|379.12|380.78|379.08|12
1730266980000|2024-10-30 05:43:00|380.81|379.11|380.82|379.12|380.83|379.13|380.81|379.11|8
1730266990000|2024-10-30 05:43:10|380.83|379.13|380.83|379.13|380.83|379.13|380.83|379.13|1
1730267000000|2024-10-30 05:43:20|380.85|379.15|380.8|379.1|380.86|379.16|380.79|379.09|14
1730267010000|2024-10-30 05:43:30|380.79|379.09|380.67|378.97|380.79|379.09|380.64|378.94|11
1730267020000|2024-10-30 05:43:40|380.68|378.98|380.67|378.97|380.69|378.99|380.66|378.96|4
1730267040000|2024-10-30 05:44:00|380.64|378.94|380.64|378.94|380.64|378.94|380.64|378.94|1
1730267050000|2024-10-30 05:44:10|380.65|378.95|380.65|378.95|380.65|378.95|380.65|378.95|1
1730267060000|2024-10-30 05:44:20|380.66|378.96|380.62|378.92|380.66|378.96|380.6|378.9|12
1730267070000|2024-10-30 05:44:30|380.63|378.93|380.71|379.01|380.71|379.01|380.6|378.9|12
1730267080000|2024-10-30 05:44:40|380.63|378.93|380.59|378.89|380.63|378.93|380.57|378.87|4
1730267090000|2024-10-30 05:44:50|380.58|378.88|380.6|378.9|380.6|378.9|380.58|378.88|15
1730267100000|2024-10-30 05:45:00|380.59|378.89|380.44|378.74|380.59|378.89|380.44|378.74|5
1730267110000|2024-10-30 05:45:10|380.41|378.71|380.41|378.71|380.44|378.74|380.39|378.69|15
1730267120000|2024-10-30 05:45:20|380.4|378.7|380.32|378.62|380.4|378.7|380.27|378.57|6
1730267130000|2024-10-30 05:45:30|380.33|378.63|380.3|378.6|380.34|378.64|380.29|378.59|5
1730267140000|2024-10-30 05:45:40|380.12|378.42|380.07|378.37|380.12|378.42|380.02|378.32|15
1730267150000|2024-10-30 05:45:50|380.08|378.38|380.13|378.43|380.16|378.46|380.07|378.37|12
1730267160000|2024-10-30 05:46:00|380.12|378.42|380.13|378.43|380.17|378.47|380.09|378.39|11
1730267170000|2024-10-30 05:46:10|380.14|378.44|380.17|378.47|380.17|378.47|380.14|378.44|8
1730267180000|2024-10-30 05:46:20|380.16|378.46|380.17|378.47|380.18|378.48|380.16|378.46|4
1730267190000|2024-10-30 05:46:30|380.15|378.45|380.16|378.46|380.16|378.46|380.15|378.45|2
1730267200000|2024-10-30 05:46:40|380.1|378.4|380.12|378.42|380.12|378.42|380.1|378.4|5
1730267210000|2024-10-30 05:46:50|380.17|378.47|380.2|378.5|380.2|378.5|380.16|378.46|6
1730267220000|2024-10-30 05:47:00|380.21|378.51|380.33|378.63|380.33|378.63|380.21|378.51|10
1730267230000|2024-10-30 05:47:10|380.35|378.65|380.36|378.66|380.39|378.69|380.33|378.63|9
1730267240000|2024-10-30 05:47:20|380.35|378.65|380.37|378.67|380.38|378.68|380.35|378.65|7
1730267250000|2024-10-30 05:47:30|380.38|378.68|380.44|378.74|380.44|378.74|380.38|378.68|7
1730267260000|2024-10-30 05:47:40|380.39|378.69|380.45|378.75|380.45|378.75|380.39|378.69|6
1730267270000|2024-10-30 05:47:50|380.46|378.76|380.46|378.76|380.49|378.79|380.45|378.75|7
1730267280000|2024-10-30 05:48:00|380.45|378.75|380.27|378.57|380.45|378.75|380.27|378.57|10
1730267290000|2024-10-30 05:48:10|380.28|378.58|380.28|378.58|380.29|378.59|380.27|378.57|4
1730267310000|2024-10-30 05:48:30|380.29|378.59|380.31|378.61|380.31|378.61|380.29|378.59|3
1730267320000|2024-10-30 05:48:40|380.32|378.62|380.3|378.6|380.32|378.62|380.29|378.59|3
1730267330000|2024-10-30 05:48:50|380.28|378.58|380.29|378.59|380.29|378.59|380.28|378.58|4
1730267340000|2024-10-30 05:49:00|380.3|378.6|380.31|378.61|380.31|378.61|380.29|378.59|4
1730267370000|2024-10-30 05:49:30|380.32|378.62|380.29|378.59|380.32|378.62|380.29|378.59|2
1730267380000|2024-10-30 05:49:40|380.3|378.6|380.3|378.6|380.3|378.6|380.3|378.6|1
1730267400000|2024-10-30 05:50:00|380.28|378.58|380.24|378.54|380.28|378.58|380.23|378.53|3
1730267410000|2024-10-30 05:50:10|380.25|378.55|380.07|378.37|380.25|378.55|380.07|378.37|7
1730267420000|2024-10-30 05:50:20|380.08|378.38|379.82|378.12|380.08|378.38|379.82|378.12|7
1730267430000|2024-10-30 05:50:30|379.79|378.09|379.77|378.07|379.81|378.11|379.74|378.04|16
1730267440000|2024-10-30 05:50:40|379.8|378.1|379.67|377.97|379.8|378.1|379.55|377.85|18
1730267450000|2024-10-30 05:50:50|379.68|377.98|379.76|378.06|379.8|378.1|379.68|377.98|10
1730267460000|2024-10-30 05:51:00|379.75|378.05|379.79|378.09|379.79|378.09|379.75|378.05|8
1730267470000|2024-10-30 05:51:10|379.8|378.1|379.79|378.09|379.8|378.1|379.79|378.09|4
1730267480000|2024-10-30 05:51:20|379.84|378.14|379.83|378.13|379.84|378.14|379.82|378.12|7
1730267490000|2024-10-30 05:51:30|379.84|378.14|379.85|378.15|379.85|378.15|379.84|378.14|2
1730267500000|2024-10-30 05:51:40|379.86|378.16|379.9|378.2|379.94|378.24|379.86|378.16|12
1730267510000|2024-10-30 05:51:50|379.91|378.21|379.99|378.29|379.99|378.29|379.91|378.21|5
1730267520000|2024-10-30 05:52:00|380|378.3|380|378.3|380|378.3|380|378.3|1
1730267530000|2024-10-30 05:52:10|380.01|378.31|380.02|378.32|380.02|378.32|380.01|378.31|2
1730267550000|2024-10-30 05:52:30|380.03|378.33|380.05|378.35|380.05|378.35|380.03|378.33|3
1730267560000|2024-10-30 05:52:40|380.06|378.36|380.14|378.44|380.14|378.44|380.06|378.36|7
1730267570000|2024-10-30 05:52:50|380.15|378.45|380.24|378.54|380.24|378.54|380.15|378.45|9
1730267580000|2024-10-30 05:53:00|380.25|378.55|380.3|378.6|380.3|378.6|380.25|378.55|6
1730267590000|2024-10-30 05:53:10|380.31|378.61|380.38|378.68|380.38|378.68|380.31|378.61|5
1730267600000|2024-10-30 05:53:20|380.39|378.69|380.35|378.65|380.41|378.71|380.31|378.61|12
1730267610000|2024-10-30 05:53:30|380.36|378.66|380.38|378.68|380.39|378.69|380.35|378.65|8
1730267620000|2024-10-30 05:53:40|380.39|378.69|380.37|378.67|380.4|378.7|380.34|378.64|5
1730267630000|2024-10-30 05:53:50|380.38|378.68|380.48|378.78|380.48|378.78|380.38|378.68|13
1730267640000|2024-10-30 05:54:00|380.49|378.79|380.53|378.83|380.53|378.83|380.49|378.79|6
1730267650000|2024-10-30 05:54:10|380.54|378.84|380.7|379|380.79|379.09|380.54|378.84|20
1730267660000|2024-10-30 05:54:20|380.71|379.01|380.72|379.02|380.72|379.02|380.68|378.98|6
1730267670000|2024-10-30 05:54:30|380.73|379.03|380.73|379.03|380.73|379.03|380.69|378.99|10
1730267680000|2024-10-30 05:54:40|380.74|379.04|380.7|379|380.75|379.05|380.69|378.99|11
1730267690000|2024-10-30 05:54:50|380.71|379.01|380.63|378.93|380.71|379.01|380.63|378.93|5
1730267700000|2024-10-30 05:55:00|380.62|378.92|380.61|378.91|380.62|378.92|380.51|378.81|11
1730267710000|2024-10-30 05:55:10|380.62|378.92|380.68|378.98|380.68|378.98|380.62|378.92|7
1730267720000|2024-10-30 05:55:20|380.74|379.04|380.74|379.04|380.74|379.04|380.73|379.03|3
1730267730000|2024-10-30 05:55:30|380.73|379.03|380.92|379.22|381.02|379.32|380.73|379.03|17
1730267740000|2024-10-30 05:55:40|380.93|379.23|380.9|379.2|380.95|379.25|380.9|379.2|6
1730267750000|2024-10-30 05:55:50|380.91|379.21|381|379.3|381|379.3|380.91|379.21|15
1730267760000|2024-10-30 05:56:00|381.02|379.32|381.18|379.48|381.18|379.48|381.02|379.32|25
1730267770000|2024-10-30 05:56:10|381.2|379.5|381.34|379.64|381.38|379.68|381.2|379.5|13
1730267780000|2024-10-30 05:56:20|381.35|379.65|381.13|379.43|381.36|379.66|381.11|379.41|16
1730267790000|2024-10-30 05:56:30|381.14|379.44|381.31|379.61|381.31|379.61|381.14|379.44|16
1730267800000|2024-10-30 05:56:40|381.32|379.62|381.35|379.65|381.35|379.65|381.28|379.58|12
1730267810000|2024-10-30 05:56:50|381.29|379.59|381.29|379.59|381.31|379.61|381.25|379.55|11
1730267820000|2024-10-30 05:57:00|381.3|379.6|381.45|379.75|381.45|379.75|381.3|379.6|14
1730267830000|2024-10-30 05:57:10|381.46|379.76|381.53|379.83|381.53|379.83|381.43|379.73|14
1730267840000|2024-10-30 05:57:20|381.52|379.82|381.53|379.83|381.57|379.87|381.5|379.8|14
1730267850000|2024-10-30 05:57:30|381.54|379.84|381.57|379.87|381.57|379.87|381.53|379.83|10
1730267860000|2024-10-30 05:57:40|381.54|379.84|381.66|379.96|381.66|379.96|381.54|379.84|15
1730267870000|2024-10-30 05:57:50|381.67|379.97|381.85|380.15|381.88|380.18|381.67|379.97|21
1730267880000|2024-10-30 05:58:00|381.86|380.16|381.58|379.88|381.89|380.19|381.55|379.85|24
1730267890000|2024-10-30 05:58:10|381.6|379.9|381.61|379.91|381.7|380|381.54|379.84|28
1730267900000|2024-10-30 05:58:20|381.63|379.93|381.74|380.04|381.83|380.13|381.63|379.93|26
1730267910000|2024-10-30 05:58:30|381.75|380.05|381.89|380.19|381.89|380.19|381.71|380.01|30
1730267920000|2024-10-30 05:58:40|381.9|380.2|381.61|379.91|382|380.3|381.6|379.9|17
1730267930000|2024-10-30 05:58:50|381.64|379.94|381.87|380.17|381.87|380.17|381.63|379.93|19
1730267940000|2024-10-30 05:59:00|381.88|380.18|381.75|380.05|382.08|380.38|381.74|380.04|19
1730267950000|2024-10-30 05:59:10|381.74|380.04|381.89|380.19|381.89|380.19|381.72|380.02|21
1730267960000|2024-10-30 05:59:20|381.9|380.2|382.01|380.31|382.01|380.31|381.9|380.2|11
1730267970000|2024-10-30 05:59:30|382.02|380.32|381.9|380.2|382.02|380.32|381.82|380.12|17
1730267980000|2024-10-30 05:59:40|381.91|380.21|381.91|380.21|381.93|380.23|381.9|380.2|8
1730267990000|2024-10-30 05:59:50|381.9|380.2|381.86|380.16|381.9|380.2|381.83|380.13|12
1730268000000|2024-10-30 06:00:00|381.85|380.15|381.88|380.18|381.88|380.18|381.77|380.07|14
1730268010000|2024-10-30 06:00:10|381.89|380.19|382.07|380.37|382.09|380.39|381.89|380.19|12
1730268020000|2024-10-30 06:00:20|382.08|380.38|382.16|380.46|382.16|380.46|382.08|380.38|15
1730268030000|2024-10-30 06:00:30|382.21|380.51|382.29|380.59|382.29|380.59|382.19|380.49|10
1730268040000|2024-10-30 06:00:40|382.3|380.6|382.34|380.64|382.34|380.64|382.25|380.55|13
1730268050000|2024-10-30 06:00:50|382.35|380.65|382.34|380.64|382.36|380.66|382.29|380.59|9
1730268060000|2024-10-30 06:01:00|382.35|380.65|382.38|380.68|382.38|380.68|382.33|380.63|11
1730268070000|2024-10-30 06:01:10|382.39|380.69|382.42|380.72|382.44|380.74|382.39|380.69|11
1730268080000|2024-10-30 06:01:20|382.43|380.73|382.42|380.72|382.45|380.75|382.42|380.72|10
1730268090000|2024-10-30 06:01:30|382.43|380.73|382.42|380.72|382.47|380.77|382.42|380.72|9
1730268100000|2024-10-30 06:01:40|382.43|380.73|382.97|381.27|382.97|381.27|382.43|380.73|16
1730268110000|2024-10-30 06:01:50|382.98|381.28|383.15|381.45|383.15|381.45|382.98|381.28|11
1730268120000|2024-10-30 06:02:00|383.16|381.46|383.2|381.5|383.2|381.5|383.1|381.4|14
1730268130000|2024-10-30 06:02:10|383.19|381.49|383.18|381.48|383.26|381.56|383.1|381.4|16
1730268140000|2024-10-30 06:02:20|383.19|381.49|383.55|381.85|383.55|381.85|383.19|381.49|12
1730268150000|2024-10-30 06:02:30|383.56|381.86|383.7|382|383.7|382|383.56|381.86|3
1730268160000|2024-10-30 06:02:40|383.84|382.14|383.89|382.19|384.15|382.45|383.84|382.14|14
1730268170000|2024-10-30 06:02:50|383.79|382.09|383.71|382.01|383.79|382.09|383.68|381.98|12
1730268180000|2024-10-30 06:03:00|383.72|382.02|383.41|381.71|383.78|382.08|383.41|381.71|13
1730268190000|2024-10-30 06:03:10|383.4|381.7|383.36|381.66|383.41|381.71|383.36|381.66|7
1730268200000|2024-10-30 06:03:20|383.35|381.65|383.24|381.54|383.35|381.65|383|381.3|14
1730268210000|2024-10-30 06:03:30|383.28|381.58|382.98|381.28|383.3|381.6|382.96|381.26|17
1730268220000|2024-10-30 06:03:40|382.97|381.27|382.96|381.26|382.99|381.29|382.91|381.21|12
1730268230000|2024-10-30 06:03:50|382.95|381.25|382.76|381.06|382.95|381.25|382.7|381|13
1730268240000|2024-10-30 06:04:00|382.77|381.07|382.81|381.11|382.85|381.15|382.77|381.07|8
1730268250000|2024-10-30 06:04:10|382.74|381.04|382.94|381.24|382.94|381.24|382.72|381.02|20
1730268260000|2024-10-30 06:04:20|382.95|381.25|382.96|381.26|383|381.3|382.95|381.25|13
1730268270000|2024-10-30 06:04:30|382.97|381.27|383.04|381.34|383.04|381.34|382.97|381.27|7
1730268280000|2024-10-30 06:04:40|383.07|381.37|383.09|381.39|383.1|381.4|383.07|381.37|8
1730268290000|2024-10-30 06:04:50|383.1|381.4|382.97|381.27|383.11|381.41|382.97|381.27|4
1730268300000|2024-10-30 06:05:00|382.98|381.28|382.76|381.06|382.98|381.28|382.75|381.05|9
1730268310000|2024-10-30 06:05:10|382.77|381.07|382.75|381.05|382.85|381.15|382.75|381.05|6
1730268320000|2024-10-30 06:05:20|382.76|381.06|382.78|381.08|382.78|381.08|382.76|381.06|3
1730268330000|2024-10-30 06:05:30|382.75|381.05|382.76|381.06|382.76|381.06|382.75|381.05|2
1730268340000|2024-10-30 06:05:40|382.75|381.05|383.08|381.38|383.08|381.38|382.66|380.96|16
1730268350000|2024-10-30 06:05:50|383.19|381.49|382.97|381.27|383.23|381.53|382.95|381.25|16
1730268360000|2024-10-30 06:06:00|382.98|381.28|382.99|381.29|383|381.3|382.98|381.28|4
1730268370000|2024-10-30 06:06:10|383|381.3|383.07|381.37|383.07|381.37|382.99|381.29|7
1730268380000|2024-10-30 06:06:20|383.09|381.39|382.85|381.15|383.11|381.41|382.84|381.14|9
1730268390000|2024-10-30 06:06:30|382.81|381.11|382.77|381.07|382.81|381.11|382.77|381.07|3
1730268420000|2024-10-30 06:07:00|382.78|381.08|382.77|381.07|382.78|381.08|382.77|381.07|2
1730268430000|2024-10-30 06:07:10|382.78|381.08|382.8|381.1|382.8|381.1|382.78|381.08|3
1730268440000|2024-10-30 06:07:20|382.81|381.11|383.02|381.32|383.02|381.32|382.81|381.11|5
1730268450000|2024-10-30 06:07:30|383.01|381.31|383.01|381.31|383.01|381.31|383.01|381.31|1
1730268470000|2024-10-30 06:07:50|383.02|381.32|383.03|381.33|383.04|381.34|383.02|381.32|4
1730268480000|2024-10-30 06:08:00|383.04|381.34|383.04|381.34|383.04|381.34|383.04|381.34|1
1730268490000|2024-10-30 06:08:10|383.05|381.35|383.2|381.5|383.21|381.51|383.05|381.35|14
1730268500000|2024-10-30 06:08:20|383.17|381.47|383.17|381.47|383.18|381.48|383.17|381.47|3
1730268510000|2024-10-30 06:08:30|383.13|381.43|383.09|381.39|383.14|381.44|383.09|381.39|4
1730268520000|2024-10-30 06:08:40|383.04|381.34|383.02|381.32|383.04|381.34|383.01|381.31|3
1730268540000|2024-10-30 06:09:00|383.03|381.33|383.04|381.34|383.04|381.34|383.03|381.33|2
1730268550000|2024-10-30 06:09:10|383.05|381.35|383.14|381.44|383.14|381.44|383.05|381.35|6
1730268560000|2024-10-30 06:09:20|383.15|381.45|383.19|381.49|383.19|381.49|383.15|381.45|5
1730268570000|2024-10-30 06:09:30|383.18|381.48|383.24|381.54|383.24|381.54|383.18|381.48|6
1730268580000|2024-10-30 06:09:40|383.26|381.56|383.54|381.84|383.54|381.84|383.26|381.56|13
1730268590000|2024-10-30 06:09:50|383.55|381.85|383.6|381.9|383.62|381.92|383.55|381.85|10
1730268600000|2024-10-30 06:10:00|383.58|381.88|383.57|381.87|383.59|381.89|383.57|381.87|5
1730268610000|2024-10-30 06:10:10|383.58|381.88|383.57|381.87|383.58|381.88|383.57|381.87|2
1730268640000|2024-10-30 06:10:40|383.58|381.88|383.67|381.97|383.67|381.97|383.58|381.88|8
1730268650000|2024-10-30 06:10:50|383.68|381.98|383.75|382.05|383.77|382.07|383.68|381.98|17
1730268660000|2024-10-30 06:11:00|383.76|382.06|383.7|382|383.76|382.06|383.65|381.95|9
1730268670000|2024-10-30 06:11:10|383.71|382.01|383.78|382.08|383.78|382.08|383.71|382.01|8
1730268680000|2024-10-30 06:11:20|383.79|382.09|383.81|382.11|383.81|382.11|383.71|382.01|12
1730268690000|2024-10-30 06:11:30|383.78|382.08|383.75|382.05|383.78|382.08|383.75|382.05|2
1730268700000|2024-10-30 06:11:40|383.76|382.06|383.8|382.1|383.8|382.1|383.75|382.05|8
1730268710000|2024-10-30 06:11:50|383.81|382.11|383.99|382.29|384.04|382.34|383.81|382.11|10
1730268720000|2024-10-30 06:12:00|384.01|382.31|384.21|382.51|384.21|382.51|384.01|382.31|9
1730268730000|2024-10-30 06:12:10|384.27|382.57|384.57|382.87|384.57|382.87|384.27|382.57|6
1730268740000|2024-10-30 06:12:20|384.58|382.88|384.6|382.9|384.6|382.9|384.58|382.88|3
1730268750000|2024-10-30 06:12:30|384.61|382.91|384.63|382.93|384.63|382.93|384.59|382.89|5
1730268760000|2024-10-30 06:12:40|384.64|382.94|384.53|382.83|384.66|382.96|384.53|382.83|6
1730268770000|2024-10-30 06:12:50|384.49|382.79|384.46|382.76|384.49|382.79|384.46|382.76|2
1730268780000|2024-10-30 06:13:00|384.4|382.7|383.97|382.27|384.4|382.7|383.92|382.22|8
1730268790000|2024-10-30 06:13:10|383.93|382.23|384.44|382.74|384.44|382.74|383.93|382.23|14
1730268800000|2024-10-30 06:13:20|384.47|382.77|384.03|382.33|384.62|382.92|384.03|382.33|19
1730268810000|2024-10-30 06:13:30|383.99|382.29|383.94|382.24|383.99|382.29|383.87|382.17|13
1730268820000|2024-10-30 06:13:40|383.89|382.19|383.75|382.05|383.89|382.19|383.65|381.95|7
1730268830000|2024-10-30 06:13:50|383.72|382.02|383.6|381.9|383.72|382.02|383.59|381.89|4
1730268840000|2024-10-30 06:14:00|383.61|381.91|383.77|382.07|383.77|382.07|383.61|381.91|6
1730268850000|2024-10-30 06:14:10|383.81|382.11|383.81|382.11|383.93|382.23|383.79|382.09|6
1730268860000|2024-10-30 06:14:20|383.84|382.14|383.95|382.25|383.95|382.25|383.84|382.14|4
1730268870000|2024-10-30 06:14:30|383.94|382.24|383.79|382.09|383.95|382.25|383.78|382.08|8
1730268880000|2024-10-30 06:14:40|383.8|382.1|383.83|382.13|383.83|382.13|383.8|382.1|4
1730268890000|2024-10-30 06:14:50|383.75|382.05|383.96|382.26|383.96|382.26|383.75|382.05|9
1730268900000|2024-10-30 06:15:00|383.97|382.27|383.98|382.28|384.03|382.33|383.96|382.26|13
1730268910000|2024-10-30 06:15:10|383.93|382.23|383.99|382.29|383.99|382.29|383.88|382.18|12
1730268920000|2024-10-30 06:15:20|383.98|382.28|383.9|382.2|383.98|382.28|383.8|382.1|12
1730268930000|2024-10-30 06:15:30|383.91|382.21|384.11|382.41|384.11|382.41|383.91|382.21|11
1730268940000|2024-10-30 06:15:40|384.12|382.42|384.18|382.48|384.18|382.48|384.11|382.41|11
1730268950000|2024-10-30 06:15:50|384.19|382.49|384.49|382.79|384.5|382.8|384.19|382.49|20
1730268960000|2024-10-30 06:16:00|384.46|382.76|384.08|382.38|384.46|382.76|384.05|382.35|19
1730268970000|2024-10-30 06:16:10|384.09|382.39|384.4|382.7|384.4|382.7|384.09|382.39|13
1730268980000|2024-10-30 06:16:20|384.41|382.71|384|382.3|384.42|382.72|383.95|382.25|17
1730268990000|2024-10-30 06:16:30|383.98|382.28|384.02|382.32|384.02|382.32|383.92|382.22|11
1730269000000|2024-10-30 06:16:40|383.99|382.29|383.85|382.15|383.99|382.29|383.79|382.09|21
1730269010000|2024-10-30 06:16:50|383.86|382.16|383.65|381.95|383.95|382.25|383.65|381.95|21
1730269020000|2024-10-30 06:17:00|383.64|381.94|383.31|381.61|383.69|381.99|383.23|381.53|24
1730269030000|2024-10-30 06:17:10|383.28|381.58|383.36|381.66|383.4|381.7|383.26|381.56|17
1730269040000|2024-10-30 06:17:20|383.37|381.67|383.15|381.45|383.37|381.67|383.13|381.43|17
1730269050000|2024-10-30 06:17:30|383.13|381.43|383.01|381.31|383.13|381.43|382.97|381.27|19
1730269060000|2024-10-30 06:17:40|383|381.3|383|381.3|383|381.3|382.98|381.28|5
1730269070000|2024-10-30 06:17:50|383.01|381.31|383.05|381.35|383.05|381.35|383.01|381.31|6
1730269080000|2024-10-30 06:18:00|383.04|381.34|382.9|381.2|383.04|381.34|382.89|381.19|8
1730269090000|2024-10-30 06:18:10|382.88|381.18|382.8|381.1|382.88|381.18|382.75|381.05|9
1730269100000|2024-10-30 06:18:20|382.81|381.11|382.73|381.03|382.83|381.13|382.73|381.03|10
1730269110000|2024-10-30 06:18:30|382.67|380.97|382.6|380.9|382.67|380.97|382.58|380.88|12
1730269120000|2024-10-30 06:18:40|382.61|380.91|382.47|380.77|382.61|380.91|382.47|380.77|8
1730269130000|2024-10-30 06:18:50|382.41|380.71|382.2|380.5|382.41|380.71|382.16|380.46|18
1730269140000|2024-10-30 06:19:00|382.22|380.52|382.33|380.63|382.33|380.63|382.22|380.52|14
1730269150000|2024-10-30 06:19:10|382.34|380.64|382.14|380.44|382.42|380.72|382.14|380.44|12
1730269160000|2024-10-30 06:19:20|382.11|380.41|382.38|380.68|382.43|380.73|382.11|380.41|16
1730269170000|2024-10-30 06:19:30|382.4|380.7|382.45|380.75|382.45|380.75|382.38|380.68|10
1730269180000|2024-10-30 06:19:40|382.46|380.76|382.42|380.72|382.46|380.76|382.41|380.71|7
1730269190000|2024-10-30 06:19:50|382.43|380.73|382.42|380.72|382.45|380.75|382.41|380.71|6
1730269200000|2024-10-30 06:20:00|382.43|380.73|382.48|380.78|382.48|380.78|382.43|380.73|7
1730269210000|2024-10-30 06:20:10|382.49|380.79|382.44|380.74|382.53|380.83|382.43|380.73|8
1730269220000|2024-10-30 06:20:20|382.43|380.73|382.31|380.61|382.44|380.74|382.31|380.61|15
1730269230000|2024-10-30 06:20:30|382.32|380.62|382.24|380.54|382.33|380.63|382.24|380.54|7
1730269240000|2024-10-30 06:20:40|382.25|380.55|382.26|380.56|382.27|380.57|382.25|380.55|4
1730269250000|2024-10-30 06:20:50|382.27|380.57|382.33|380.63|382.33|380.63|382.24|380.54|10
1730269260000|2024-10-30 06:21:00|382.3|380.6|382.26|380.56|382.3|380.6|382.21|380.51|13
1730269270000|2024-10-30 06:21:10|382.27|380.57|382.22|380.52|382.27|380.57|382.22|380.52|12
1730269280000|2024-10-30 06:21:20|382.23|380.53|382.23|380.53|382.24|380.54|382.22|380.52|9
1730269290000|2024-10-30 06:21:30|382.22|380.52|382.15|380.45|382.22|380.52|382.15|380.45|5
1730269300000|2024-10-30 06:21:40|382.14|380.44|382.11|380.41|382.14|380.44|382.08|380.38|4
1730269310000|2024-10-30 06:21:50|382.12|380.42|382.21|380.51|382.21|380.51|382.12|380.42|10
1730269320000|2024-10-30 06:22:00|382.22|380.52|382.26|380.56|382.26|380.56|382.22|380.52|5
1730269330000|2024-10-30 06:22:10|382.27|380.57|382.22|380.52|382.27|380.57|382.22|380.52|2
1730269350000|2024-10-30 06:22:30|382.21|380.51|382.27|380.57|382.27|380.57|382.21|380.51|6
1730269360000|2024-10-30 06:22:40|382.25|380.55|382.18|380.48|382.25|380.55|382.18|380.48|6
1730269370000|2024-10-30 06:22:50|382.17|380.47|382.16|380.46|382.18|380.48|382.15|380.45|10
1730269380000|2024-10-30 06:23:00|382.17|380.47|382.12|380.42|382.17|380.47|382.11|380.41|12
1730269390000|2024-10-30 06:23:10|382.11|380.41|382.11|380.41|382.11|380.41|382.11|380.41|1
1730269400000|2024-10-30 06:23:20|382.1|380.4|381.98|380.28|382.1|380.4|381.98|380.28|10
1730269410000|2024-10-30 06:23:30|381.99|380.29|381.93|380.23|381.99|380.29|381.92|380.22|15
1730269420000|2024-10-30 06:23:40|381.92|380.22|381.94|380.24|381.96|380.26|381.92|380.22|7
1730269430000|2024-10-30 06:23:50|381.93|380.23|381.92|380.22|381.94|380.24|381.91|380.21|6
1730269440000|2024-10-30 06:24:00|381.93|380.23|381.82|380.12|381.93|380.23|381.82|380.12|5
1730269460000|2024-10-30 06:24:20|381.81|380.11|381.83|380.13|381.83|380.13|381.81|380.11|3
1730269470000|2024-10-30 06:24:30|381.84|380.14|381.82|380.12|381.85|380.15|381.82|380.12|7
1730269480000|2024-10-30 06:24:40|381.84|380.14|381.9|380.2|381.9|380.2|381.84|380.14|6
1730269490000|2024-10-30 06:24:50|381.91|380.21|382|380.3|382|380.3|381.88|380.18|14
1730269500000|2024-10-30 06:25:00|382.01|380.31|381.98|380.28|382.03|380.33|381.97|380.27|5
1730269510000|2024-10-30 06:25:10|381.99|380.29|381.99|380.29|382.02|380.32|381.99|380.29|5
1730269520000|2024-10-30 06:25:20|382|380.3|381.99|380.29|382.01|380.31|381.99|380.29|3
1730269530000|2024-10-30 06:25:30|382|380.3|381.99|380.29|382.01|380.31|381.99|380.29|3
1730269540000|2024-10-30 06:25:40|382|380.3|382|380.3|382|380.3|382|380.3|1
1730269550000|2024-10-30 06:25:50|381.99|380.29|381.96|380.26|381.99|380.29|381.96|380.26|4
1730269560000|2024-10-30 06:26:00|381.97|380.27|381.98|380.28|381.98|380.28|381.97|380.27|2
1730269570000|2024-10-30 06:26:10|381.97|380.27|381.89|380.19|381.97|380.27|381.89|380.19|8
1730269580000|2024-10-30 06:26:20|381.92|380.22|381.92|380.22|381.92|380.22|381.87|380.17|5
1730269590000|2024-10-30 06:26:30|381.93|380.23|381.93|380.23|381.93|380.23|381.93|380.23|1
1730269600000|2024-10-30 06:26:40|381.94|380.24|381.95|380.25|381.95|380.25|381.94|380.24|2
1730269610000|2024-10-30 06:26:50|381.96|380.26|381.99|380.29|381.99|380.29|381.96|380.26|3
1730269620000|2024-10-30 06:27:00|382|380.3|381.74|380.04|382|380.3|381.71|380.01|15
1730269630000|2024-10-30 06:27:10|381.75|380.05|381.82|380.12|381.82|380.12|381.75|380.05|14
1730269640000|2024-10-30 06:27:20|381.76|380.06|381.64|379.94|381.76|380.06|381.57|379.87|13
1730269650000|2024-10-30 06:27:30|381.65|379.95|381.68|379.98|381.68|379.98|381.65|379.95|6
1730269660000|2024-10-30 06:27:40|381.69|379.99|381.77|380.07|381.85|380.15|381.69|379.99|14
1730269670000|2024-10-30 06:27:50|381.75|380.05|381.74|380.04|381.75|380.05|381.69|379.99|16
1730269680000|2024-10-30 06:28:00|381.73|380.03|381.78|380.08|381.78|380.08|381.72|380.02|10
1730269690000|2024-10-30 06:28:10|381.77|380.07|381.74|380.04|381.78|380.08|381.71|380.01|18
1730269700000|2024-10-30 06:28:20|381.75|380.05|381.74|380.04|381.75|380.05|381.73|380.03|4
1730269710000|2024-10-30 06:28:30|381.71|380.01|381.3|379.6|381.71|380.01|381.29|379.59|14
1730269720000|2024-10-30 06:28:40|381.28|379.58|381.16|379.46|381.28|379.58|381.12|379.42|22
1730269730000|2024-10-30 06:28:50|381.05|379.35|381.06|379.36|381.06|379.36|380.99|379.29|12
1730269740000|2024-10-30 06:29:00|381.07|379.37|380.89|379.19|381.07|379.37|380.74|379.04|16
1730269750000|2024-10-30 06:29:10|380.9|379.2|380.9|379.2|380.9|379.2|380.9|379.2|1
1730269760000|2024-10-30 06:29:20|380.91|379.21|381.07|379.37|381.07|379.37|380.91|379.21|4
1730269770000|2024-10-30 06:29:30|381.06|379.36|381.04|379.34|381.06|379.36|381.03|379.33|8
1730269780000|2024-10-30 06:29:40|381.01|379.31|380.88|379.18|381.02|379.32|380.84|379.14|19
1730269790000|2024-10-30 06:29:50|380.89|379.19|380.95|379.25|380.95|379.25|380.88|379.18|10
1730269800000|2024-10-30 06:30:00|380.93|379.23|380.83|379.13|380.93|379.23|380.81|379.11|15
1730269810000|2024-10-30 06:30:10|380.8|379.1|380.87|379.17|380.87|379.17|380.78|379.08|8
1730269820000|2024-10-30 06:30:20|380.88|379.18|381.09|379.39|381.09|379.39|380.88|379.18|8
1730269830000|2024-10-30 06:30:30|381.1|379.4|381.13|379.43|381.13|379.43|381.1|379.4|4
1730269840000|2024-10-30 06:30:40|381.14|379.44|381.13|379.43|381.15|379.45|381.12|379.42|4
1730269850000|2024-10-30 06:30:50|381.12|379.42|381.01|379.31|381.13|379.43|380.98|379.28|10
1730269860000|2024-10-30 06:31:00|380.99|379.29|380.93|379.23|381|379.3|380.92|379.22|7
1730269870000|2024-10-30 06:31:10|380.92|379.22|380.89|379.19|380.94|379.24|380.88|379.18|16
1730269880000|2024-10-30 06:31:20|380.9|379.2|380.93|379.23|380.93|379.23|380.88|379.18|15
1730269890000|2024-10-30 06:31:30|380.94|379.24|380.97|379.27|380.97|379.27|380.94|379.24|4
1730269900000|2024-10-30 06:31:40|380.93|379.23|380.95|379.25|380.95|379.25|380.92|379.22|12
1730269910000|2024-10-30 06:31:50|380.96|379.26|380.95|379.25|380.98|379.28|380.95|379.25|4
1730269920000|2024-10-30 06:32:00|380.9|379.2|380.8|379.1|380.9|379.2|380.75|379.05|7
1730269930000|2024-10-30 06:32:10|380.88|379.18|380.9|379.2|380.9|379.2|380.88|379.18|2
1730269940000|2024-10-30 06:32:20|380.92|379.22|381.01|379.31|381.01|379.31|380.92|379.22|4
1730269950000|2024-10-30 06:32:30|380.99|379.29|381.01|379.31|381.01|379.31|380.99|379.29|2
1730269960000|2024-10-30 06:32:40|381.02|379.32|381.04|379.34|381.04|379.34|381.02|379.32|3
1730269970000|2024-10-30 06:32:50|381.05|379.35|381.05|379.35|381.05|379.35|381.05|379.35|1
1730269980000|2024-10-30 06:33:00|381.02|379.32|381.03|379.33|381.03|379.33|381.02|379.32|2
1730269990000|2024-10-30 06:33:10|381.08|379.38|381.34|379.64|381.34|379.64|381.08|379.38|7
1730270010000|2024-10-30 06:33:30|381.35|379.65|381.34|379.64|381.35|379.65|381.33|379.63|4
1730270020000|2024-10-30 06:33:40|381.35|379.65|381.36|379.66|381.36|379.66|381.34|379.64|4
1730270040000|2024-10-30 06:34:00|381.37|379.67|381.42|379.72|381.42|379.72|381.36|379.66|8
1730270050000|2024-10-30 06:34:10|381.39|379.69|381.35|379.65|381.39|379.69|381.32|379.62|6
1730270060000|2024-10-30 06:34:20|381.36|379.66|381.37|379.67|381.37|379.67|381.36|379.66|2
1730270070000|2024-10-30 06:34:30|381.38|379.68|381.35|379.65|381.39|379.69|381.32|379.62|7
1730270080000|2024-10-30 06:34:40|381.36|379.66|381.37|379.67|381.37|379.67|381.36|379.66|2
1730270090000|2024-10-30 06:34:50|381.38|379.68|381.39|379.69|381.39|379.69|381.38|379.68|2
1730270100000|2024-10-30 06:35:00|381.4|379.7|381.6|379.9|381.6|379.9|381.4|379.7|3
1730270110000|2024-10-30 06:35:10|381.61|379.91|381.69|379.99|381.69|379.99|381.61|379.91|9
1730270120000|2024-10-30 06:35:20|381.72|380.02|381.8|380.1|381.8|380.1|381.72|380.02|8
1730270130000|2024-10-30 06:35:30|381.81|380.11|381.94|380.24|381.94|380.24|381.81|380.11|9
1730270140000|2024-10-30 06:35:40|381.93|380.23|381.93|380.23|381.93|380.23|381.9|380.2|5
1730270150000|2024-10-30 06:35:50|381.94|380.24|381.98|380.28|381.98|380.28|381.94|380.24|5
1730270160000|2024-10-30 06:36:00|381.96|380.26|381.98|380.28|381.98|380.28|381.96|380.26|5
1730270170000|2024-10-30 06:36:10|381.97|380.27|381.8|380.1|381.97|380.27|381.8|380.1|6
1730270180000|2024-10-30 06:36:20|381.78|380.08|381.76|380.06|381.79|380.09|381.75|380.05|4
1730270190000|2024-10-30 06:36:30|381.77|380.07|381.77|380.07|381.77|380.07|381.77|380.07|1
1730270200000|2024-10-30 06:36:40|381.76|380.06|381.69|379.99|381.76|380.06|381.69|379.99|2
1730270210000|2024-10-30 06:36:50|381.7|380|381.69|379.99|381.75|380.05|381.68|379.98|10
1730270220000|2024-10-30 06:37:00|381.7|380|381.7|380|381.76|380.06|381.7|380|8
1730270230000|2024-10-30 06:37:10|381.71|380.01|381.76|380.06|381.76|380.06|381.7|380|7
1730270240000|2024-10-30 06:37:20|381.77|380.07|381.78|380.08|381.79|380.09|381.77|380.07|4
1730270250000|2024-10-30 06:37:30|381.79|380.09|381.76|380.06|381.79|380.09|381.76|380.06|4
1730270260000|2024-10-30 06:37:40|381.73|380.03|381.61|379.91|381.75|380.05|381.6|379.9|8
1730270270000|2024-10-30 06:37:50|381.62|379.92|381.61|379.91|381.62|379.92|381.6|379.9|3
1730270280000|2024-10-30 06:38:00|381.52|379.82|381.62|379.92|381.62|379.92|381.52|379.82|7
1730270290000|2024-10-30 06:38:10|381.63|379.93|381.64|379.94|381.64|379.94|381.6|379.9|6
1730270300000|2024-10-30 06:38:20|381.61|379.91|381.81|380.11|381.81|380.11|381.61|379.91|14
1730270310000|2024-10-30 06:38:30|381.82|380.12|381.86|380.16|381.86|380.16|381.82|380.12|4
1730270320000|2024-10-30 06:38:40|381.83|380.13|381.74|380.04|381.83|380.13|381.7|380|7
1730270330000|2024-10-30 06:38:50|381.7|380|381.71|380.01|381.74|380.04|381.7|380|5
1730270340000|2024-10-30 06:39:00|381.73|380.03|381.74|380.04|381.74|380.04|381.73|380.03|2
1730270350000|2024-10-30 06:39:10|381.75|380.05|381.75|380.05|381.75|380.05|381.74|380.04|3
1730270360000|2024-10-30 06:39:20|381.73|380.03|381.73|380.03|381.73|380.03|381.73|380.03|1
1730270370000|2024-10-30 06:39:30|381.7|380|381.39|379.69|381.7|380|381.39|379.69|8
1730270380000|2024-10-30 06:39:40|381.38|379.68|381.37|379.67|381.39|379.69|381.35|379.65|9
1730270390000|2024-10-30 06:39:50|381.39|379.69|381.44|379.74|381.44|379.74|381.39|379.69|6
1730270400000|2024-10-30 06:40:00|381.41|379.71|381.37|379.67|381.41|379.71|381.34|379.64|6
1730270410000|2024-10-30 06:40:10|381.38|379.68|381.43|379.73|381.43|379.73|381.38|379.68|6
1730270430000|2024-10-30 06:40:30|381.42|379.72|381.09|379.39|381.42|379.72|381.04|379.34|13
1730270440000|2024-10-30 06:40:40|381.1|379.4|381.1|379.4|381.14|379.44|381.1|379.4|10
1730270450000|2024-10-30 06:40:50|381.11|379.41|380.76|379.06|381.11|379.41|380.69|378.99|18
1730270460000|2024-10-30 06:41:00|380.75|379.05|380.77|379.07|380.77|379.07|380.7|379|19
1730270470000|2024-10-30 06:41:10|380.76|379.06|380.64|378.94|380.78|379.08|380.64|378.94|15
1730270480000|2024-10-30 06:41:20|380.63|378.93|380.66|378.96|380.69|378.99|380.63|378.93|10
1730270490000|2024-10-30 06:41:30|380.65|378.95|380.65|378.95|380.66|378.96|380.65|378.95|3
1730270500000|2024-10-30 06:41:40|380.63|378.93|380.58|378.88|380.63|378.93|380.56|378.86|5
1730270510000|2024-10-30 06:41:50|380.57|378.87|380.53|378.83|380.57|378.87|380.49|378.79|11
1730270520000|2024-10-30 06:42:00|380.54|378.84|380.58|378.88|380.58|378.88|380.53|378.83|12
1730270530000|2024-10-30 06:42:10|380.59|378.89|380.65|378.95|380.65|378.95|380.59|378.89|6
1730270540000|2024-10-30 06:42:20|380.66|378.96|380.66|378.96|380.66|378.96|380.66|378.96|1
1730270550000|2024-10-30 06:42:30|380.56|378.86|380.55|378.85|380.56|378.86|380.5|378.8|10
1730270560000|2024-10-30 06:42:40|380.56|378.86|380.56|378.86|380.56|378.86|380.56|378.86|1
1730270570000|2024-10-30 06:42:50|380.55|378.85|380.56|378.86|380.56|378.86|380.54|378.84|8
1730270580000|2024-10-30 06:43:00|380.55|378.85|380.59|378.89|380.59|378.89|380.55|378.85|5
1730270590000|2024-10-30 06:43:10|380.6|378.9|380.47|378.77|380.6|378.9|380.39|378.69|14
1730270600000|2024-10-30 06:43:20|380.48|378.78|380.51|378.81|380.51|378.81|380.48|378.78|6
1730270610000|2024-10-30 06:43:30|380.53|378.83|380.56|378.86|380.56|378.86|380.49|378.79|9
1730270620000|2024-10-30 06:43:40|380.53|378.83|380.45|378.75|380.54|378.84|380.44|378.74|13
1730270630000|2024-10-30 06:43:50|380.44|378.74|380.36|378.66|380.45|378.75|380.3|378.6|9
1730270640000|2024-10-30 06:44:00|380.37|378.67|380.4|378.7|380.4|378.7|380.37|378.67|4
1730270650000|2024-10-30 06:44:10|380.41|378.71|380.38|378.68|380.41|378.71|380.36|378.66|10
1730270660000|2024-10-30 06:44:20|380.39|378.69|380.4|378.7|380.41|378.71|380.38|378.68|6
1730270670000|2024-10-30 06:44:30|380.37|378.67|380.44|378.74|380.44|378.74|380.37|378.67|10
1730270680000|2024-10-30 06:44:40|380.45|378.75|380.62|378.92|380.62|378.92|380.44|378.74|14
1730270690000|2024-10-30 06:44:50|380.63|378.93|380.41|378.71|380.63|378.93|380.33|378.63|15
1730270700000|2024-10-30 06:45:00|380.42|378.72|380.41|378.71|380.43|378.73|380.4|378.7|4
1730270710000|2024-10-30 06:45:10|380.42|378.72|380.33|378.63|380.42|378.72|380.23|378.53|8
1730270720000|2024-10-30 06:45:20|380.34|378.64|380.37|378.67|380.4|378.7|380.34|378.64|9
1730270730000|2024-10-30 06:45:30|380.34|378.64|380.3|378.6|380.37|378.67|380.3|378.6|7
1730270740000|2024-10-30 06:45:40|380.31|378.61|380.28|378.58|380.33|378.63|380.28|378.58|14
1730270750000|2024-10-30 06:45:50|380.3|378.6|380.36|378.66|380.37|378.67|380.3|378.6|9
1730270760000|2024-10-30 06:46:00|380.37|378.67|380.34|378.64|380.37|378.67|380.33|378.63|7
1730270770000|2024-10-30 06:46:10|380.35|378.65|380.35|378.65|380.35|378.65|380.35|378.65|1
1730270780000|2024-10-30 06:46:20|380.36|378.66|380.37|378.67|380.37|378.67|380.35|378.65|4
1730270800000|2024-10-30 06:46:40|380.38|378.68|380.47|378.77|380.47|378.77|380.38|378.68|8
1730270810000|2024-10-30 06:46:50|380.48|378.78|380.43|378.73|380.48|378.78|380.42|378.72|6
1730270820000|2024-10-30 06:47:00|380.42|378.72|380.37|378.67|380.42|378.72|380.34|378.64|7
1730270830000|2024-10-30 06:47:10|380.38|378.68|380.38|378.68|380.41|378.71|380.35|378.65|9
1730270840000|2024-10-30 06:47:20|380.37|378.67|380.32|378.62|380.38|378.68|380.32|378.62|6
1730270850000|2024-10-30 06:47:30|380.33|378.63|380.34|378.64|380.34|378.64|380.33|378.63|2
1730270860000|2024-10-30 06:47:40|380.33|378.63|380.2|378.5|380.33|378.63|380.18|378.48|7
1730270870000|2024-10-30 06:47:50|380.21|378.51|380.22|378.52|380.24|378.54|380.2|378.5|11
1730270880000|2024-10-30 06:48:00|380.23|378.53|380.23|378.53|380.23|378.53|380.23|378.53|1
1730270890000|2024-10-30 06:48:10|380.28|378.58|380.35|378.65|380.35|378.65|380.26|378.56|9
1730270910000|2024-10-30 06:48:30|380.36|378.66|380.2|378.5|380.36|378.66|380.17|378.47|11
1730270920000|2024-10-30 06:48:40|380.21|378.51|380.15|378.45|380.21|378.51|380.13|378.43|8
1730270930000|2024-10-30 06:48:50|380.16|378.46|380.13|378.43|380.17|378.47|380.1|378.4|12
1730270940000|2024-10-30 06:49:00|380.15|378.45|380.19|378.49|380.19|378.49|380.15|378.45|11
1730270950000|2024-10-30 06:49:10|380.18|378.48|380.14|378.44|380.19|378.49|380.13|378.43|11
1730270960000|2024-10-30 06:49:20|380.13|378.43|379.98|378.28|380.13|378.43|379.98|378.28|8
1730270970000|2024-10-30 06:49:30|380|378.3|379.96|378.26|380.02|378.32|379.94|378.24|14
1730270980000|2024-10-30 06:49:40|379.95|378.25|380.02|378.32|380.02|378.32|379.94|378.24|16
1730270990000|2024-10-30 06:49:50|379.99|378.29|380.01|378.31|380.01|378.31|379.99|378.29|3
1730271000000|2024-10-30 06:50:00|380|378.3|379.99|378.29|380.02|378.32|379.98|378.28|14
1730271010000|2024-10-30 06:50:10|380.01|378.31|380.03|378.33|380.03|378.33|379.99|378.29|6
1730271020000|2024-10-30 06:50:20|380.04|378.34|379.83|378.13|380.04|378.34|379.83|378.13|13
1730271030000|2024-10-30 06:50:30|379.82|378.12|379.89|378.19|379.89|378.19|379.82|378.12|11
1730271040000|2024-10-30 06:50:40|379.88|378.18|379.84|378.14|379.88|378.18|379.82|378.12|10
1730271050000|2024-10-30 06:50:50|379.83|378.13|379.83|378.13|379.84|378.14|379.8|378.1|15
1730271060000|2024-10-30 06:51:00|379.84|378.14|379.85|378.15|379.88|378.18|379.82|378.12|10
1730271070000|2024-10-30 06:51:10|379.84|378.14|379.67|377.97|379.85|378.15|379.64|377.94|10
1730271080000|2024-10-30 06:51:20|379.68|377.98|379.84|378.14|379.84|378.14|379.68|377.98|10
1730271090000|2024-10-30 06:51:30|379.85|378.15|379.87|378.17|379.87|378.17|379.85|378.15|7
1730271100000|2024-10-30 06:51:40|379.88|378.18|379.91|378.21|379.91|378.21|379.88|378.18|2
1730271110000|2024-10-30 06:51:50|379.92|378.22|379.96|378.26|379.96|378.26|379.92|378.22|4
1730271130000|2024-10-30 06:52:10|379.94|378.24|379.95|378.25|379.95|378.25|379.94|378.24|6
1730271140000|2024-10-30 06:52:20|379.93|378.23|379.8|378.1|379.93|378.23|379.8|378.1|13
1730271150000|2024-10-30 06:52:30|379.77|378.07|379.8|378.1|379.8|378.1|379.77|378.07|9
1730271160000|2024-10-30 06:52:40|379.81|378.11|379.82|378.12|379.83|378.13|379.8|378.1|10
1730271170000|2024-10-30 06:52:50|379.81|378.11|379.81|378.11|379.81|378.11|379.81|378.11|1
1730271180000|2024-10-30 06:53:00|379.79|378.09|379.81|378.11|379.82|378.12|379.77|378.07|9
1730271190000|2024-10-30 06:53:10|379.68|377.98|379.64|377.94|379.68|377.98|379.64|377.94|2
1730271200000|2024-10-30 06:53:20|379.6|377.9|379.63|377.93|379.63|377.93|379.59|377.89|13
1730271210000|2024-10-30 06:53:30|379.59|377.89|379.56|377.86|379.6|377.9|379.54|377.84|19
1730271220000|2024-10-30 06:53:40|379.54|377.84|379.57|377.87|379.57|377.87|379.52|377.82|4
1730271230000|2024-10-30 06:53:50|379.52|377.82|379.55|377.85|379.55|377.85|379.51|377.81|7
1730271240000|2024-10-30 06:54:00|379.64|377.94|379.62|377.92|379.64|377.94|379.6|377.9|8
1730271250000|2024-10-30 06:54:10|379.6|377.9|379.39|377.69|379.6|377.9|379.38|377.68|8
1730271260000|2024-10-30 06:54:20|379.41|377.71|379.41|377.71|379.41|377.71|379.4|377.7|5
1730271270000|2024-10-30 06:54:30|379.39|377.69|379.28|377.58|379.4|377.7|379.28|377.58|5
1730271280000|2024-10-30 06:54:40|379.26|377.56|379.28|377.58|379.3|377.6|379.26|377.56|5
1730271290000|2024-10-30 06:54:50|379.29|377.59|379.32|377.62|379.37|377.67|379.28|377.58|11
1730271300000|2024-10-30 06:55:00|379.31|377.61|379.22|377.52|379.31|377.61|379.17|377.47|16
1730271310000|2024-10-30 06:55:10|379.21|377.51|379.2|377.5|379.22|377.52|379.09|377.39|17
1730271320000|2024-10-30 06:55:20|379.17|377.47|379.23|377.53|379.23|377.53|379.17|377.47|6
1730271330000|2024-10-30 06:55:30|379.2|377.5|379.23|377.53|379.23|377.53|379.18|377.48|15
1730271340000|2024-10-30 06:55:40|379.24|377.54|379.26|377.56|379.26|377.56|379.24|377.54|8
1730271350000|2024-10-30 06:55:50|379.27|377.57|379.27|377.57|379.28|377.58|379.24|377.54|7
1730271360000|2024-10-30 06:56:00|379.25|377.55|379.27|377.57|379.35|377.65|379.25|377.55|16
1730271370000|2024-10-30 06:56:10|379.26|377.56|379.27|377.57|379.27|377.57|379.26|377.56|6
1730271380000|2024-10-30 06:56:20|379.26|377.56|379.17|377.47|379.27|377.57|379.14|377.44|17
1730271390000|2024-10-30 06:56:30|379.15|377.45|379.14|377.44|379.17|377.47|379.11|377.41|16
1730271400000|2024-10-30 06:56:40|379.13|377.43|379.05|377.35|379.15|377.45|379.05|377.35|21
1730271410000|2024-10-30 06:56:50|379.04|377.34|379.04|377.34|379.07|377.37|379.03|377.33|17
1730271420000|2024-10-30 06:57:00|379.05|377.35|378.95|377.25|379.06|377.36|378.92|377.22|14
1730271430000|2024-10-30 06:57:10|378.93|377.23|378.91|377.21|378.97|377.27|378.9|377.2|12
1730271440000|2024-10-30 06:57:20|378.89|377.19|378.93|377.23|378.94|377.24|378.85|377.15|18
1730271450000|2024-10-30 06:57:30|378.92|377.22|378.87|377.17|378.94|377.24|378.85|377.15|7
1730271460000|2024-10-30 06:57:40|378.88|377.18|378.92|377.22|378.94|377.24|378.84|377.14|18
1730271470000|2024-10-30 06:57:50|378.94|377.24|378.84|377.14|378.94|377.24|378.8|377.1|21
1730271480000|2024-10-30 06:58:00|378.8|377.1|378.77|377.07|378.83|377.13|378.77|377.07|13
1730271490000|2024-10-30 06:58:10|378.78|377.08|378.83|377.13|378.87|377.17|378.78|377.08|12
1730271500000|2024-10-30 06:58:20|378.84|377.14|378.86|377.16|378.99|377.29|378.8|377.1|22
1730271510000|2024-10-30 06:58:30|378.87|377.17|378.79|377.09|378.87|377.17|378.79|377.09|12
1730271520000|2024-10-30 06:58:40|378.81|377.11|378.74|377.04|378.81|377.11|378.74|377.04|10
1730271530000|2024-10-30 06:58:50|378.75|377.05|378.71|377.01|378.75|377.05|378.69|376.99|16
1730271540000|2024-10-30 06:59:00|378.7|377|378.72|377.02|378.74|377.04|378.67|376.97|7
1730271550000|2024-10-30 06:59:10|378.71|377.01|378.79|377.09|378.79|377.09|378.68|376.98|15
1730271560000|2024-10-30 06:59:20|378.77|377.07|378.84|377.14|378.84|377.14|378.76|377.06|11
1730271570000|2024-10-30 06:59:30|378.85|377.15|378.9|377.2|378.92|377.22|378.82|377.12|10
1730271580000|2024-10-30 06:59:40|378.91|377.21|378.66|376.96|378.91|377.21|378.63|376.93|11
1730271590000|2024-10-30 06:59:50|378.65|376.95|378.99|377.29|378.99|377.29|378.6|376.9|12
1730271600000|2024-10-30 07:00:00|379|377.3|379.18|377.48|379.31|377.61|379|377.3|16
1730271610000|2024-10-30 07:00:10|379.17|377.47|379.06|377.36|379.17|377.47|378.97|377.27|25
1730271620000|2024-10-30 07:00:20|379.09|377.39|379.26|377.56|379.26|377.56|379.09|377.39|14
1730271630000|2024-10-30 07:00:30|379.31|377.61|379.11|377.41|379.31|377.61|379.11|377.41|18
1730271640000|2024-10-30 07:00:40|379.12|377.42|379.12|377.42|379.15|377.45|379.09|377.39|26
1730271650000|2024-10-30 07:00:50|379.11|377.41|379.17|377.47|379.17|377.47|379.11|377.41|10
1730271660000|2024-10-30 07:01:00|379.18|377.48|379.32|377.62|379.35|377.65|379.18|377.48|16
1730271670000|2024-10-30 07:01:10|379.31|377.61|379.39|377.69|379.4|377.7|379.31|377.61|10
1730271680000|2024-10-30 07:01:20|379.4|377.7|379.5|377.8|379.5|377.8|379.4|377.7|9
1730271690000|2024-10-30 07:01:30|379.51|377.81|379.96|378.26|380|378.3|379.51|377.81|15
1730271700000|2024-10-30 07:01:40|379.98|378.28|380.01|378.31|380.18|378.48|379.98|378.28|18
1730271710000|2024-10-30 07:01:50|380.02|378.32|380|378.3|380.05|378.35|379.98|378.28|14
1730271720000|2024-10-30 07:02:00|380.01|378.31|380.11|378.41|380.19|378.49|380.01|378.31|19
1730271730000|2024-10-30 07:02:10|380.13|378.43|380.2|378.5|380.21|378.51|380.1|378.4|19
1730271740000|2024-10-30 07:02:20|380.19|378.49|379.65|377.95|380.19|378.49|379.58|377.88|27
1730271750000|2024-10-30 07:02:30|379.67|377.97|379.62|377.92|379.75|378.05|379.62|377.92|6
1730271760000|2024-10-30 07:02:40|379.63|377.93|379.52|377.82|379.63|377.93|379.5|377.8|14
1730271770000|2024-10-30 07:02:50|379.51|377.81|379.44|377.74|379.54|377.84|379.44|377.74|17
1730271780000|2024-10-30 07:03:00|379.46|377.76|379.43|377.73|379.48|377.78|379.43|377.73|8
1730271790000|2024-10-30 07:03:10|379.45|377.75|379.59|377.89|379.59|377.89|379.45|377.75|17
1730271800000|2024-10-30 07:03:20|379.58|377.88|379.59|377.89|379.6|377.9|379.54|377.84|13
1730271810000|2024-10-30 07:03:30|379.58|377.88|379.45|377.75|379.69|377.99|379.45|377.75|20
1730271820000|2024-10-30 07:03:40|379.38|377.68|379.45|377.75|379.45|377.75|379.33|377.63|17
1730271830000|2024-10-30 07:03:50|379.46|377.76|379.4|377.7|379.57|377.87|379.38|377.68|16
1730271840000|2024-10-30 07:04:00|379.41|377.71|379.44|377.74|379.44|377.74|379.41|377.71|6
1730271850000|2024-10-30 07:04:10|379.45|377.75|379.38|377.68|379.47|377.77|379.38|377.68|7
1730271870000|2024-10-30 07:04:30|379.36|377.66|378.94|377.24|379.36|377.66|378.91|377.21|13
1730271880000|2024-10-30 07:04:40|378.95|377.25|378.95|377.25|378.96|377.26|378.93|377.23|12
1730271890000|2024-10-30 07:04:50|378.99|377.29|379.02|377.32|379.02|377.32|378.99|377.29|4
1730271900000|2024-10-30 07:05:00|379|377.3|379.06|377.36|379.09|377.39|379|377.3|7
1730271950000|2024-10-30 07:05:50|379.08|377.38|379.48|377.78|379.48|377.78|379.08|377.38|16
1730271960000|2024-10-30 07:06:00|379.44|377.74|379.46|377.76|379.52|377.82|379.44|377.74|9
1730271970000|2024-10-30 07:06:10|379.37|377.67|379.16|377.46|379.37|377.67|379.16|377.46|5
1730271980000|2024-10-30 07:06:20|379.18|377.48|379.7|378|379.7|378|379.18|377.48|11
1730271990000|2024-10-30 07:06:30|379.71|378.01|379.67|377.97|379.73|378.03|379.67|377.97|13
1730272000000|2024-10-30 07:06:40|379.69|377.99|379.71|378.01|379.71|378.01|379.64|377.94|14
1730272010000|2024-10-30 07:06:50|379.72|378.02|379.68|377.98|379.74|378.04|379.68|377.98|5
1730272020000|2024-10-30 07:07:00|379.69|377.99|379.68|377.98|379.72|378.02|379.68|377.98|22
1730272030000|2024-10-30 07:07:10|379.69|377.99|379.7|378|379.72|378.02|379.68|377.98|9
1730272040000|2024-10-30 07:07:20|379.68|377.98|379.72|378.02|379.72|378.02|379.66|377.96|10
1730272050000|2024-10-30 07:07:30|379.73|378.03|379.62|377.92|379.73|378.03|379.62|377.92|4
1730272090000|2024-10-30 07:08:10|379.64|377.94|379.62|377.92|379.64|377.94|379.62|377.92|2
1730272100000|2024-10-30 07:08:20|379.63|377.93|379.63|377.93|379.66|377.96|379.62|377.92|7
1730272110000|2024-10-30 07:08:30|379.64|377.94|379.63|377.93|379.66|377.96|379.63|377.93|6
1730272120000|2024-10-30 07:08:40|379.64|377.94|379.43|377.73|379.64|377.94|379.43|377.73|9
1730272130000|2024-10-30 07:08:50|379.42|377.72|379.39|377.69|379.44|377.74|379.38|377.68|8
1730272140000|2024-10-30 07:09:00|379.38|377.68|379.38|377.68|379.38|377.68|379.38|377.68|1
1730272160000|2024-10-30 07:09:20|379.24|377.54|379.13|377.43|379.24|377.54|379.06|377.36|6
1730272170000|2024-10-30 07:09:30|379.15|377.45|379.93|378.23|379.99|378.29|379.15|377.45|14
1730272180000|2024-10-30 07:09:40|379.92|378.22|379.77|378.07|379.92|378.22|379.77|378.07|6
1730272190000|2024-10-30 07:09:50|379.62|377.92|379.48|377.78|379.62|377.92|379.48|377.78|2
1730272200000|2024-10-30 07:10:00|379.49|377.79|379.52|377.82|379.66|377.96|379.49|377.79|14
1730272210000|2024-10-30 07:10:10|379.53|377.83|379.54|377.84|379.55|377.85|379.51|377.81|6
1730272220000|2024-10-30 07:10:20|379.53|377.83|379.48|377.78|379.53|377.83|379.48|377.78|5
1730272230000|2024-10-30 07:10:30|379.47|377.77|379.72|378.02|379.75|378.05|379.44|377.74|13
1730272240000|2024-10-30 07:10:40|379.71|378.01|379.72|378.02|379.72|378.02|379.7|378|8
1730272250000|2024-10-30 07:10:50|379.71|378.01|379.69|377.99|379.71|378.01|379.67|377.97|9
1730272260000|2024-10-30 07:11:00|379.7|378|379.72|378.02|379.73|378.03|379.69|377.99|6
1730272270000|2024-10-30 07:11:10|379.7|378|379.88|378.18|379.88|378.18|379.67|377.97|18
1730272280000|2024-10-30 07:11:20|379.92|378.22|379.93|378.23|379.94|378.24|379.91|378.21|9
1730272290000|2024-10-30 07:11:30|379.94|378.24|379.91|378.21|379.94|378.24|379.91|378.21|8
1730272300000|2024-10-30 07:11:40|379.92|378.22|379.9|378.2|379.92|378.22|379.9|378.2|5
1730272350000|2024-10-30 07:12:30|379.67|377.97|379.71|378.01|379.71|378.01|379.67|377.97|14
1730272360000|2024-10-30 07:12:40|379.85|378.15|379.78|378.08|379.85|378.15|379.73|378.03|16
1730272370000|2024-10-30 07:12:50|379.77|378.07|379.8|378.1|379.8|378.1|379.77|378.07|3
1730272380000|2024-10-30 07:13:00|379.76|378.06|379.75|378.05|379.79|378.09|379.75|378.05|3
1730272390000|2024-10-30 07:13:10|379.73|378.03|379.75|378.05|379.76|378.06|379.72|378.02|11
1730272400000|2024-10-30 07:13:20|379.73|378.03|379.79|378.09|379.84|378.14|379.72|378.02|9
1730272410000|2024-10-30 07:13:30|379.8|378.1|379.73|378.03|379.81|378.11|379.73|378.03|7
1730272420000|2024-10-30 07:13:40|379.75|378.05|379.75|378.05|379.82|378.12|379.75|378.05|6
1730272430000|2024-10-30 07:13:50|379.73|378.03|379.72|378.02|379.75|378.05|379.69|377.99|12
1730272440000|2024-10-30 07:14:00|379.7|378|379.71|378.01|379.79|378.09|379.67|377.97|16
1730272450000|2024-10-30 07:14:10|379.73|378.03|379.95|378.25|379.95|378.25|379.67|377.97|23
1730272460000|2024-10-30 07:14:20|379.99|378.29|379.94|378.24|380.02|378.32|379.91|378.21|16
1730272470000|2024-10-30 07:14:30|379.93|378.23|380.52|378.82|380.55|378.85|379.93|378.23|18
1730272480000|2024-10-30 07:14:40|380.55|378.85|380.66|378.96|380.67|378.97|380.52|378.82|14
1730272490000|2024-10-30 07:14:50|380.67|378.97|380.83|379.13|380.84|379.14|380.66|378.96|16
1730272500000|2024-10-30 07:15:00|380.82|379.12|380.66|378.96|380.83|379.13|380.66|378.96|11
1730272510000|2024-10-30 07:15:10|380.69|378.99|380.7|379|380.7|379|380.66|378.96|17
1730272520000|2024-10-30 07:15:20|380.72|379.02|380.66|378.96|380.75|379.05|380.66|378.96|17
1730272530000|2024-10-30 07:15:30|380.52|378.82|380.5|378.8|380.52|378.82|380.4|378.7|13
1730272540000|2024-10-30 07:15:40|380.46|378.76|380.23|378.53|380.46|378.76|380.18|378.48|22
1730272550000|2024-10-30 07:15:50|380.19|378.49|380.19|378.49|380.21|378.51|380.13|378.43|19
1730272560000|2024-10-30 07:16:00|380.15|378.45|379.99|378.29|380.15|378.45|379.89|378.19|27
1730272570000|2024-10-30 07:16:10|379.98|378.28|379.98|378.28|380.04|378.34|379.73|378.03|24
1730272580000|2024-10-30 07:16:20|379.95|378.25|380.24|378.54|380.24|378.54|379.93|378.23|16
1730272590000|2024-10-30 07:16:30|380.17|378.47|380.11|378.41|380.19|378.49|379.98|378.28|17
1730272600000|2024-10-30 07:16:40|380.03|378.33|379.82|378.12|380.11|378.41|379.79|378.09|24
1730272610000|2024-10-30 07:16:50|379.83|378.13|379.77|378.07|379.9|378.2|379.72|378.02|25
1730272620000|2024-10-30 07:17:00|379.82|378.12|379.79|378.09|379.82|378.12|379.56|377.86|19
1730272630000|2024-10-30 07:17:10|379.78|378.08|379.79|378.09|379.82|378.12|379.73|378.03|26
1730272640000|2024-10-30 07:17:20|379.77|378.07|379.87|378.17|379.89|378.19|379.76|378.06|17
1730272650000|2024-10-30 07:17:30|379.88|378.18|379.82|378.12|379.88|378.18|379.82|378.12|5
1730272660000|2024-10-30 07:17:40|379.78|378.08|380.23|378.53|380.33|378.63|379.75|378.05|17
1730272670000|2024-10-30 07:17:50|380.19|378.49|380.01|378.31|380.21|378.51|379.99|378.29|16
1730272680000|2024-10-30 07:18:00|379.99|378.29|379.66|377.96|380.02|378.32|379.63|377.93|24
1730272690000|2024-10-30 07:18:10|379.65|377.95|379.82|378.12|379.82|378.12|379.6|377.9|23
1730272700000|2024-10-30 07:18:20|379.77|378.07|379.75|378.05|379.8|378.1|379.59|377.89|24
1730272710000|2024-10-30 07:18:30|379.74|378.04|379.46|377.76|379.75|378.05|379.46|377.76|11
1730272720000|2024-10-30 07:18:40|379.5|377.8|379.63|377.93|379.63|377.93|379.43|377.73|20
1730272730000|2024-10-30 07:18:50|379.74|378.04|379.65|377.95|379.76|378.06|379.64|377.94|21
1730272750000|2024-10-30 07:19:10|379.5|377.8|379.29|377.59|379.5|377.8|379.29|377.59|7
1730272760000|2024-10-30 07:19:20|379.15|377.45|378.89|377.19|379.15|377.45|378.89|377.19|14
1730272770000|2024-10-30 07:19:30|378.88|377.18|378.86|377.16|378.95|377.25|378.86|377.16|15
1730272780000|2024-10-30 07:19:40|378.89|377.19|378.94|377.24|378.98|377.28|378.89|377.19|11
1730272790000|2024-10-30 07:19:50|378.95|377.25|379.15|377.45|379.15|377.45|378.9|377.2|13
1730272800000|2024-10-30 07:20:00|379.13|377.43|379.03|377.33|379.13|377.43|379|377.3|11
1730272810000|2024-10-30 07:20:10|379.04|377.34|379.6|377.9|379.6|377.9|379.04|377.34|16
1730272820000|2024-10-30 07:20:20|379.65|377.95|379.67|377.97|379.69|377.99|379.65|377.95|15
1730272830000|2024-10-30 07:20:30|379.66|377.96|379.68|377.98|379.68|377.98|379.59|377.89|9
1730272840000|2024-10-30 07:20:40|379.69|377.99|379.57|377.87|379.94|378.24|379.57|377.87|22
1730272850000|2024-10-30 07:20:50|379.55|377.85|379.61|377.91|379.61|377.91|379.52|377.82|14
1730272860000|2024-10-30 07:21:00|379.62|377.92|380.07|378.37|380.28|378.58|379.62|377.92|22
1730272870000|2024-10-30 07:21:10|380.11|378.41|380.01|378.31|380.13|378.43|379.96|378.26|19
1730272880000|2024-10-30 07:21:20|379.97|378.27|379.99|378.29|380|378.3|379.95|378.25|7
1730272890000|2024-10-30 07:21:30|380|378.3|380.01|378.31|380.01|378.31|380|378.3|2
1730272900000|2024-10-30 07:21:40|379.99|378.29|379.76|378.06|379.99|378.29|379.74|378.04|23
1730272910000|2024-10-30 07:21:50|379.75|378.05|379.8|378.1|379.8|378.1|379.75|378.05|3
1730272930000|2024-10-30 07:22:10|379.77|378.07|379.66|377.96|379.77|378.07|379.64|377.94|7
1730272960000|2024-10-30 07:22:40|379.63|377.93|379.63|377.93|379.63|377.93|379.63|377.93|1
1730272970000|2024-10-30 07:22:50|379.7|378|379.74|378.04|379.75|378.05|379.7|378|4
1730272980000|2024-10-30 07:23:00|379.8|378.1|379.93|378.23|379.93|378.23|379.8|378.1|2
1730272990000|2024-10-30 07:23:10|379.95|378.25|379.97|378.27|379.97|378.27|379.95|378.25|2
1730273000000|2024-10-30 07:23:20|379.93|378.23|379.85|378.15|379.95|378.25|379.85|378.15|6
1730273010000|2024-10-30 07:23:30|379.87|378.17|379.71|378.01|379.87|378.17|379.69|377.99|7
1730273020000|2024-10-30 07:23:40|379.72|378.02|379.69|377.99|379.72|378.02|379.69|377.99|2
1730273030000|2024-10-30 07:23:50|379.7|378|379.71|378.01|379.71|378.01|379.7|378|2
1730273040000|2024-10-30 07:24:00|379.72|378.02|379.74|378.04|379.74|378.04|379.72|378.02|3
1730273050000|2024-10-30 07:24:10|379.75|378.05|379.93|378.23|379.93|378.23|379.75|378.05|4
1730273060000|2024-10-30 07:24:20|379.92|378.22|379.75|378.05|379.92|378.22|379.67|377.97|15
1730273070000|2024-10-30 07:24:30|379.69|377.99|379.67|377.97|379.75|378.05|379.66|377.96|6
1730273080000|2024-10-30 07:24:40|379.68|377.98|379.56|377.86|379.69|377.99|379.56|377.86|14
1730273090000|2024-10-30 07:24:50|379.57|377.87|379.61|377.91|379.61|377.91|379.57|377.87|9
1730273100000|2024-10-30 07:25:00|379.6|377.9|379.61|377.91|379.61|377.91|379.59|377.89|7
1730273110000|2024-10-30 07:25:10|379.63|377.93|379.63|377.93|379.63|377.93|379.61|377.91|6
1730273120000|2024-10-30 07:25:20|379.62|377.92|379.58|377.88|379.63|377.93|379.56|377.86|12
1730273130000|2024-10-30 07:25:30|379.51|377.81|379.51|377.81|379.56|377.86|379.49|377.79|14
1730273140000|2024-10-30 07:25:40|379.5|377.8|379.51|377.81|379.52|377.82|379.49|377.79|11
1730273150000|2024-10-30 07:25:50|379.52|377.82|379.48|377.78|379.52|377.82|379.46|377.76|13
1730273160000|2024-10-30 07:26:00|379.49|377.79|379.22|377.52|379.49|377.79|379.21|377.51|13
1730273170000|2024-10-30 07:26:10|379.23|377.53|379.32|377.62|379.33|377.63|379.23|377.53|4
1730273180000|2024-10-30 07:26:20|379.31|377.61|379.33|377.63|379.35|377.65|379.28|377.58|17
1730273190000|2024-10-30 07:26:30|379.32|377.62|379.16|377.46|379.35|377.65|379.16|377.46|13
1730273200000|2024-10-30 07:26:40|379.18|377.48|379.09|377.39|379.19|377.49|379.09|377.39|15
1730273210000|2024-10-30 07:26:50|379.1|377.4|379.06|377.36|379.12|377.42|379.06|377.36|6
1730273220000|2024-10-30 07:27:00|379.12|377.42|379.07|377.37|379.14|377.44|379.07|377.37|7
1730273230000|2024-10-30 07:27:10|379.1|377.4|379.13|377.43|379.13|377.43|379.09|377.39|5
1730273240000|2024-10-30 07:27:20|379.15|377.45|379.17|377.47|379.17|377.47|379.15|377.45|2
1730273270000|2024-10-30 07:27:50|379.16|377.46|379.13|377.43|379.16|377.46|379.13|377.43|3
1730273280000|2024-10-30 07:28:00|379.1|377.4|379.1|377.4|379.11|377.41|379.09|377.39|4
1730273290000|2024-10-30 07:28:10|379.06|377.36|379.4|377.7|379.43|377.73|379.02|377.32|8
1730273300000|2024-10-30 07:28:20|379.39|377.69|379.21|377.51|379.41|377.71|379.21|377.51|20
1730273310000|2024-10-30 07:28:30|379.22|377.52|379.19|377.49|379.22|377.52|379.17|377.47|9
1730273320000|2024-10-30 07:28:40|379.18|377.48|379.17|377.47|379.25|377.55|379.17|377.47|19
1730273330000|2024-10-30 07:28:50|379.18|377.48|379.17|377.47|379.18|377.48|379.17|377.47|2
1730273340000|2024-10-30 07:29:00|379.19|377.49|379.17|377.47|379.24|377.54|379.17|377.47|8
1730273360000|2024-10-30 07:29:20|379.19|377.49|379.19|377.49|379.19|377.49|379.19|377.49|1
1730273370000|2024-10-30 07:29:30|379.34|377.64|379.4|377.7|379.41|377.71|379.22|377.52|21
1730273380000|2024-10-30 07:29:40|379.41|377.71|379.53|377.83|379.55|377.85|379.41|377.71|7
1730273390000|2024-10-30 07:29:50|379.55|377.85|379.63|377.93|379.65|377.95|379.55|377.85|7
1730273410000|2024-10-30 07:30:10|379.66|377.96|379.89|378.19|379.89|378.19|379.66|377.96|9
1730273420000|2024-10-30 07:30:20|379.87|378.17|379.86|378.16|379.88|378.18|379.86|378.16|5
1730273430000|2024-10-30 07:30:30|379.87|378.17|379.86|378.16|379.87|378.17|379.86|378.16|2
1730273440000|2024-10-30 07:30:40|379.93|378.23|380.13|378.43|380.2|378.5|379.93|378.23|20
1730273450000|2024-10-30 07:30:50|380.14|378.44|380.14|378.44|380.18|378.48|380.09|378.39|15
1730273460000|2024-10-30 07:31:00|380.12|378.42|380.12|378.42|380.14|378.44|380.1|378.4|13
1730273470000|2024-10-30 07:31:10|380.13|378.43|380.1|378.4|380.13|378.43|380.06|378.36|9
1730273480000|2024-10-30 07:31:20|380.09|378.39|379.52|377.82|380.09|378.39|379.52|377.82|8
1730273490000|2024-10-30 07:31:30|379.51|377.81|379.92|378.22|379.93|378.23|379.51|377.81|15
1730273500000|2024-10-30 07:31:40|379.97|378.27|379.85|378.15|379.98|378.28|379.83|378.13|21
1730273510000|2024-10-30 07:31:50|379.86|378.16|379.93|378.23|379.93|378.23|379.84|378.14|15
1730273520000|2024-10-30 07:32:00|379.92|378.22|380.07|378.37|380.07|378.37|379.88|378.18|17
1730273530000|2024-10-30 07:32:10|380.09|378.39|380.06|378.36|380.19|378.49|380.05|378.35|16
1730273540000|2024-10-30 07:32:20|380.05|378.35|380.06|378.36|380.13|378.43|380.05|378.35|15
1730273550000|2024-10-30 07:32:30|380.05|378.35|379.9|378.2|380.05|378.35|379.89|378.19|19
1730273560000|2024-10-30 07:32:40|379.91|378.21|379.91|378.21|379.96|378.26|379.91|378.21|13
1730273570000|2024-10-30 07:32:50|379.89|378.19|379.8|378.1|379.91|378.21|379.78|378.08|8
1730273590000|2024-10-30 07:33:10|379.82|378.12|379.83|378.13|379.89|378.19|379.82|378.12|10
1730273620000|2024-10-30 07:33:40|379.8|378.1|379.69|377.99|379.8|378.1|379.68|377.98|7
1730273630000|2024-10-30 07:33:50|379.72|378.02|379.83|378.13|379.87|378.17|379.72|378.02|16
1730273640000|2024-10-30 07:34:00|379.86|378.16|380.12|378.42|380.24|378.54|379.86|378.16|14
1730273650000|2024-10-30 07:34:10|380.11|378.41|380.19|378.49|380.19|378.49|380.11|378.41|17
1730273660000|2024-10-30 07:34:20|380.18|378.48|380.15|378.45|380.21|378.51|380.15|378.45|11
1730273670000|2024-10-30 07:34:30|380.13|378.43|380.07|378.37|380.13|378.43|380.07|378.37|8
1730273680000|2024-10-30 07:34:40|380.08|378.38|380.11|378.41|380.11|378.41|380.08|378.38|4
1730273690000|2024-10-30 07:34:50|380.12|378.42|380.18|378.48|380.2|378.5|380.12|378.42|11
1730273700000|2024-10-30 07:35:00|380.19|378.49|380.17|378.47|380.19|378.49|380.17|378.47|7
1730273710000|2024-10-30 07:35:10|380.15|378.45|380.17|378.47|380.17|378.47|380.07|378.37|14
1730273720000|2024-10-30 07:35:20|380.15|378.45|380.15|378.45|380.19|378.49|380.12|378.42|10
1730273730000|2024-10-30 07:35:30|380.14|378.44|380.14|378.44|380.16|378.46|380.11|378.41|19
1730273740000|2024-10-30 07:35:40|380.13|378.43|380.15|378.45|380.17|378.47|380.13|378.43|18
1730273750000|2024-10-30 07:35:50|380.14|378.44|380|378.3|380.14|378.44|379.97|378.27|7
1730273760000|2024-10-30 07:36:00|379.99|378.29|379.95|378.25|380|378.3|379.95|378.25|4
1730273770000|2024-10-30 07:36:10|379.78|378.08|379.72|378.02|379.78|378.08|379.69|377.99|5
1730273790000|2024-10-30 07:36:30|379.67|377.97|379.72|378.02|379.72|378.02|379.62|377.92|8
1730273820000|2024-10-30 07:37:00|379.69|377.99|379.84|378.14|379.84|378.14|379.69|377.99|8
1730273830000|2024-10-30 07:37:10|379.87|378.17|380.03|378.33|380.03|378.33|379.84|378.14|11
1730273840000|2024-10-30 07:37:20|380|378.3|380|378.3|380.02|378.32|379.97|378.27|10
1730273850000|2024-10-30 07:37:30|379.99|378.29|379.89|378.19|379.99|378.29|379.82|378.12|9
1730273860000|2024-10-30 07:37:40|379.88|378.18|379.94|378.24|379.95|378.25|379.87|378.17|10
1730273870000|2024-10-30 07:37:50|379.95|378.25|379.94|378.24|379.98|378.28|379.93|378.23|11
1730273880000|2024-10-30 07:38:00|379.93|378.23|379.72|378.02|379.93|378.23|379.72|378.02|10
1730273890000|2024-10-30 07:38:10|379.7|378|379.85|378.15|379.85|378.15|379.7|378|9
1730273900000|2024-10-30 07:38:20|379.86|378.16|380|378.3|380|378.3|379.85|378.15|17
1730273910000|2024-10-30 07:38:30|379.99|378.29|379.98|378.28|380|378.3|379.96|378.26|17
1730273920000|2024-10-30 07:38:40|379.97|378.27|380.03|378.33|380.03|378.33|379.97|378.27|6
1730273930000|2024-10-30 07:38:50|379.98|378.28|379.87|378.17|380.07|378.37|379.85|378.15|15
1730273940000|2024-10-30 07:39:00|379.9|378.2|379.85|378.15|379.9|378.2|379.83|378.13|25
1730273950000|2024-10-30 07:39:10|379.87|378.17|379.9|378.2|379.9|378.2|379.87|378.17|7
1730273960000|2024-10-30 07:39:20|379.89|378.19|379.92|378.22|379.92|378.22|379.89|378.19|7
1730273970000|2024-10-30 07:39:30|379.97|378.27|380.18|378.48|380.18|378.48|379.96|378.26|10
1730273980000|2024-10-30 07:39:40|380.12|378.42|380.11|378.41|380.12|378.42|380.11|378.41|2
1730274010000|2024-10-30 07:40:10|380.05|378.35|380.09|378.39|380.09|378.39|380.05|378.35|4
1730274030000|2024-10-30 07:40:30|380.04|378.34|380.01|378.31|380.04|378.34|380.01|378.31|2
1730274040000|2024-10-30 07:40:40|379.99|378.29|379.97|378.27|379.99|378.29|379.95|378.25|3
1730274050000|2024-10-30 07:40:50|379.96|378.26|379.96|378.26|379.96|378.26|379.96|378.26|1
1730274060000|2024-10-30 07:41:00|379.97|378.27|379.9|378.2|379.97|378.27|379.88|378.18|5
1730274070000|2024-10-30 07:41:10|379.88|378.18|379.72|378.02|379.88|378.18|379.7|378|6
1730274080000|2024-10-30 07:41:20|379.73|378.03|379.91|378.21|380.02|378.32|379.73|378.03|6
1730274090000|2024-10-30 07:41:30|379.89|378.19|379.9|378.2|379.9|378.2|379.89|378.19|2
1730274100000|2024-10-30 07:41:40|379.91|378.21|379.95|378.25|379.95|378.25|379.9|378.2|6
1730274110000|2024-10-30 07:41:50|379.98|378.28|379.97|378.27|379.98|378.28|379.96|378.26|6
1730274120000|2024-10-30 07:42:00|379.98|378.28|380.06|378.36|380.06|378.36|379.98|378.28|3
1730274130000|2024-10-30 07:42:10|380.09|378.39|380.22|378.52|380.23|378.53|380.09|378.39|3
1730274150000|2024-10-30 07:42:30|380.15|378.45|380.11|378.41|380.15|378.45|380.07|378.37|4
1730274160000|2024-10-30 07:42:40|380.12|378.42|380.17|378.47|380.17|378.47|380.12|378.42|5
1730274170000|2024-10-30 07:42:50|380.18|378.48|380.22|378.52|380.24|378.54|380.18|378.48|5
1730274180000|2024-10-30 07:43:00|380.24|378.54|380.23|378.53|380.25|378.55|380.23|378.53|6
1730274190000|2024-10-30 07:43:10|380.24|378.54|380.33|378.63|380.33|378.63|380.24|378.54|4
1730274200000|2024-10-30 07:43:20|380.34|378.64|380.42|378.72|380.42|378.72|380.34|378.64|3
1730274210000|2024-10-30 07:43:30|380.43|378.73|380.42|378.72|380.45|378.75|380.42|378.72|5
1730274220000|2024-10-30 07:43:40|380.34|378.64|380.34|378.64|380.34|378.64|380.3|378.6|7
1730274230000|2024-10-30 07:43:50|380.35|378.65|380.52|378.82|380.52|378.82|380.34|378.64|6
1730274240000|2024-10-30 07:44:00|380.57|378.87|380.68|378.98|380.71|379.01|380.57|378.87|7
1730274250000|2024-10-30 07:44:10|380.71|379.01|380.75|379.05|380.75|379.05|380.71|379.01|2
1730274260000|2024-10-30 07:44:20|380.76|379.06|380.85|379.15|380.85|379.15|380.76|379.06|11
1730274270000|2024-10-30 07:44:30|380.86|379.16|380.91|379.21|380.93|379.23|380.86|379.16|10
1730274280000|2024-10-30 07:44:40|380.9|379.2|380.89|379.19|380.9|379.2|380.78|379.08|18
1730274290000|2024-10-30 07:44:50|380.9|379.2|380.74|379.04|380.9|379.2|380.71|379.01|8
1730274300000|2024-10-30 07:45:00|380.75|379.05|380.73|379.03|380.75|379.05|380.73|379.03|3
1730274310000|2024-10-30 07:45:10|380.74|379.04|380.58|378.88|380.78|379.08|380.58|378.88|12
1730274320000|2024-10-30 07:45:20|380.6|378.9|380.53|378.83|380.63|378.93|380.53|378.83|11
1730274330000|2024-10-30 07:45:30|380.52|378.82|380.4|378.7|380.52|378.82|380.4|378.7|4
1730274340000|2024-10-30 07:45:40|380.42|378.72|380.4|378.7|380.43|378.73|380.36|378.66|10
1730274350000|2024-10-30 07:45:50|380.41|378.71|380.39|378.69|380.42|378.72|380.38|378.68|10
1730274360000|2024-10-30 07:46:00|380.4|378.7|380.41|378.71|380.41|378.71|380.38|378.68|9
1730274370000|2024-10-30 07:46:10|380.38|378.68|380.28|378.58|380.41|378.71|380.25|378.55|9
1730274380000|2024-10-30 07:46:20|380.26|378.56|379.87|378.17|380.3|378.6|379.87|378.17|14
1730274390000|2024-10-30 07:46:30|379.9|378.2|379.85|378.15|379.93|378.23|379.84|378.14|6
1730274400000|2024-10-30 07:46:40|379.84|378.14|379.86|378.16|379.88|378.18|379.84|378.14|7
1730274410000|2024-10-30 07:46:50|379.87|378.17|380.04|378.34|380.04|378.34|379.87|378.17|8
1730274420000|2024-10-30 07:47:00|380.05|378.35|379.85|378.15|380.09|378.39|379.81|378.11|12
1730274430000|2024-10-30 07:47:10|379.83|378.13|379.73|378.03|379.84|378.14|379.58|377.88|21
1730274440000|2024-10-30 07:47:20|379.74|378.04|379.84|378.14|379.89|378.19|379.71|378.01|21
1730274450000|2024-10-30 07:47:30|379.87|378.17|379.9|378.2|379.9|378.2|379.8|378.1|12
1730274460000|2024-10-30 07:47:40|379.87|378.17|379.93|378.23|379.95|378.25|379.87|378.17|8
1730274470000|2024-10-30 07:47:50|380.01|378.31|379.93|378.23|380.03|378.33|379.92|378.22|11
1730274480000|2024-10-30 07:48:00|379.94|378.24|380.12|378.42|380.12|378.42|379.94|378.24|15
1730274490000|2024-10-30 07:48:10|380.1|378.4|380.07|378.37|380.1|378.4|380.02|378.32|8
1730274500000|2024-10-30 07:48:20|380.08|378.38|380.15|378.45|380.15|378.45|380.08|378.38|8
1730274510000|2024-10-30 07:48:30|380.16|378.46|380.08|378.38|380.16|378.46|380.07|378.37|5
1730274520000|2024-10-30 07:48:40|380.09|378.39|380.23|378.53|380.23|378.53|380.09|378.39|7
1730274530000|2024-10-30 07:48:50|380.26|378.56|380.2|378.5|380.26|378.56|380.18|378.48|13
1730274540000|2024-10-30 07:49:00|380.21|378.51|380.3|378.6|380.3|378.6|380.11|378.41|6
1730274550000|2024-10-30 07:49:10|380.36|378.66|380.54|378.84|380.54|378.84|380.36|378.66|6
1730274560000|2024-10-30 07:49:20|380.51|378.81|380.53|378.83|380.53|378.83|380.51|378.81|2
1730274570000|2024-10-30 07:49:30|380.54|378.84|380.55|378.85|380.55|378.85|380.53|378.83|5
1730274580000|2024-10-30 07:49:40|380.56|378.86|380.77|379.07|380.77|379.07|380.55|378.85|15
1730274590000|2024-10-30 07:49:50|380.78|379.08|380.7|379|380.8|379.1|380.7|379|6
1730274600000|2024-10-30 07:50:00|380.71|379.01|381|379.3|381|379.3|380.71|379.01|15
1730274610000|2024-10-30 07:50:10|380.99|379.29|380.97|379.27|381.09|379.39|380.95|379.25|15
1730274620000|2024-10-30 07:50:20|380.98|379.28|381.12|379.42|381.18|379.48|380.98|379.28|10
1730274630000|2024-10-30 07:50:30|381.13|379.43|381.18|379.48|381.21|379.51|381.13|379.43|13
1730274640000|2024-10-30 07:50:40|381.13|379.43|381.19|379.49|381.2|379.5|381.13|379.43|9
1730274650000|2024-10-30 07:50:50|381.2|379.5|381.27|379.57|381.28|379.58|381.16|379.46|10
1730274660000|2024-10-30 07:51:00|381.24|379.54|381.47|379.77|381.47|379.77|381.24|379.54|12
1730274670000|2024-10-30 07:51:10|381.48|379.78|381.49|379.79|381.49|379.79|381.48|379.78|2
1730274680000|2024-10-30 07:51:20|381.5|379.8|381.6|379.9|381.66|379.96|381.5|379.8|9
1730274690000|2024-10-30 07:51:30|381.61|379.91|381.65|379.95|381.65|379.95|381.6|379.9|8
1730274700000|2024-10-30 07:51:40|381.67|379.97|381.72|380.02|381.72|380.02|381.57|379.87|12
1730274710000|2024-10-30 07:51:50|381.73|380.03|381.76|380.06|381.76|380.06|381.73|380.03|4
1730274720000|2024-10-30 07:52:00|381.77|380.07|381.58|379.88|381.77|380.07|381.45|379.75|16
1730274730000|2024-10-30 07:52:10|381.62|379.92|381.73|380.03|381.73|380.03|381.54|379.84|11
1730274740000|2024-10-30 07:52:20|381.74|380.04|381.49|379.79|381.85|380.15|381.44|379.74|17
1730274750000|2024-10-30 07:52:30|381.51|379.81|381.68|379.98|381.68|379.98|381.5|379.8|15
1730274760000|2024-10-30 07:52:40|381.69|379.99|381.85|380.15|381.85|380.15|381.69|379.99|8
1730274770000|2024-10-30 07:52:50|381.86|380.16|381.87|380.17|381.87|380.17|381.79|380.09|17
1730274780000|2024-10-30 07:53:00|381.88|380.18|382.06|380.36|382.06|380.36|381.87|380.17|14
1730274790000|2024-10-30 07:53:10|382.07|380.37|381.91|380.21|382.07|380.37|381.91|380.21|11
1730274800000|2024-10-30 07:53:20|381.92|380.22|381.52|379.82|382.01|380.31|381.51|379.81|18
1730274810000|2024-10-30 07:53:30|381.53|379.83|381.44|379.74|381.55|379.85|381.44|379.74|9
1730274820000|2024-10-30 07:53:40|381.43|379.73|381.37|379.67|381.46|379.76|381.36|379.66|6
1730274830000|2024-10-30 07:53:50|381.38|379.68|381.41|379.71|381.41|379.71|381.36|379.66|8
1730274840000|2024-10-30 07:54:00|381.42|379.72|381.51|379.81|381.54|379.84|381.42|379.72|13
1730274850000|2024-10-30 07:54:10|381.5|379.8|381.5|379.8|381.5|379.8|381.48|379.78|4
1730274860000|2024-10-30 07:54:20|381.51|379.81|381.61|379.91|381.61|379.91|381.51|379.81|5
1730274870000|2024-10-30 07:54:30|381.62|379.92|381.67|379.97|381.67|379.97|381.62|379.92|6
1730274880000|2024-10-30 07:54:40|381.68|379.98|381.85|380.15|381.85|380.15|381.67|379.97|13
1730274890000|2024-10-30 07:54:50|381.87|380.17|382|380.3|382|380.3|381.86|380.16|13
1730274900000|2024-10-30 07:55:00|382.01|380.31|381.85|380.15|382.12|380.42|381.76|380.06|21
1730274910000|2024-10-30 07:55:10|381.84|380.14|381.9|380.2|381.9|380.2|381.8|380.1|17
1730274920000|2024-10-30 07:55:20|381.88|380.18|381.35|379.65|381.91|380.21|381.3|379.6|28
1730274930000|2024-10-30 07:55:30|381.32|379.62|381.07|379.37|381.34|379.64|381.05|379.35|19
1730274940000|2024-10-30 07:55:40|381.06|379.36|380.78|379.08|381.07|379.37|380.75|379.05|10
1730274950000|2024-10-30 07:55:50|380.79|379.09|380.78|379.08|380.8|379.1|380.77|379.07|9
1730274960000|2024-10-30 07:56:00|380.79|379.09|380.5|378.8|380.82|379.12|380.5|378.8|27
1730274970000|2024-10-30 07:56:10|380.49|378.79|380.42|378.72|380.49|378.79|380.38|378.68|10
1730274980000|2024-10-30 07:56:20|380.43|378.73|380.39|378.69|380.43|378.73|380.23|378.53|16
1730274990000|2024-10-30 07:56:30|380.38|378.68|380.52|378.82|380.53|378.83|380.38|378.68|20
1730275000000|2024-10-30 07:56:40|380.53|378.83|380.63|378.93|380.65|378.95|380.53|378.83|19
1730275010000|2024-10-30 07:56:50|380.64|378.94|380.85|379.15|380.88|379.18|380.61|378.91|19
1730275020000|2024-10-30 07:57:00|380.82|379.12|380.48|378.78|380.88|379.18|380.44|378.74|18
1730275030000|2024-10-30 07:57:10|380.49|378.79|380.43|378.73|380.52|378.82|380.39|378.69|16
1730275040000|2024-10-30 07:57:20|380.42|378.72|380.44|378.74|380.45|378.75|380.38|378.68|14
1730275050000|2024-10-30 07:57:30|380.42|378.72|380.4|378.7|380.42|378.72|380.4|378.7|5
1730275060000|2024-10-30 07:57:40|380.41|378.71|380.55|378.85|380.55|378.85|380.4|378.7|14
1730275070000|2024-10-30 07:57:50|380.56|378.86|380.58|378.88|380.64|378.94|380.54|378.84|15
1730275080000|2024-10-30 07:58:00|380.57|378.87|380.51|378.81|380.59|378.89|380.49|378.79|12
1730275090000|2024-10-30 07:58:10|380.53|378.83|380.54|378.84|380.54|378.84|380.51|378.81|6
1730275100000|2024-10-30 07:58:20|380.5|378.8|380.63|378.93|380.63|378.93|380.5|378.8|9
1730275110000|2024-10-30 07:58:30|380.64|378.94|380.69|378.99|380.69|378.99|380.64|378.94|12
1730275120000|2024-10-30 07:58:40|380.7|379|380.69|378.99|380.72|379.02|380.67|378.97|8
1730275130000|2024-10-30 07:58:50|380.7|379|380.68|378.98|380.7|379|380.67|378.97|3
1730275140000|2024-10-30 07:59:00|380.67|378.97|380.64|378.94|380.67|378.97|380.58|378.88|11
1730275150000|2024-10-30 07:59:10|380.65|378.95|380.55|378.85|380.65|378.95|380.5|378.8|15
1730275160000|2024-10-30 07:59:20|380.56|378.86|380.59|378.89|380.59|378.89|380.56|378.86|4
1730275170000|2024-10-30 07:59:30|380.6|378.9|380.78|379.08|380.78|379.08|380.6|378.9|15
1730275180000|2024-10-30 07:59:40|380.79|379.09|380.94|379.24|380.94|379.24|380.79|379.09|11
1730275190000|2024-10-30 07:59:50|380.95|379.25|381.02|379.32|381.02|379.32|380.95|379.25|6
1730275200000|2024-10-30 08:00:00|381.03|379.33|381.11|379.41|381.11|379.41|381.03|379.33|8
1730275210000|2024-10-30 08:00:10|381.1|379.4|381.15|379.45|381.15|379.45|381.09|379.39|9
1730275220000|2024-10-30 08:00:20|381.16|379.46|381.07|379.37|381.16|379.46|381.07|379.37|5
1730275230000|2024-10-30 08:00:30|381.08|379.38|381.11|379.41|381.11|379.41|381.08|379.38|4
1730275240000|2024-10-30 08:00:40|381.12|379.42|381.12|379.42|381.12|379.42|381.12|379.42|1
1730275250000|2024-10-30 08:00:50|381.13|379.43|381.13|379.43|381.13|379.43|381.13|379.43|1
1730275260000|2024-10-30 08:01:00|381.14|379.44|381.12|379.42|381.14|379.44|381.11|379.41|3
1730275270000|2024-10-30 08:01:10|381.13|379.43|381.26|379.56|381.26|379.56|381.13|379.43|12
1730275280000|2024-10-30 08:01:20|381.27|379.57|381.56|379.86|381.56|379.86|381.27|379.57|17
1730275290000|2024-10-30 08:01:30|381.57|379.87|381.6|379.9|381.6|379.9|381.57|379.87|4
1730275300000|2024-10-30 08:01:40|381.61|379.91|381.72|380.02|381.72|380.02|381.61|379.91|5
1730275310000|2024-10-30 08:01:50|381.73|380.03|381.17|379.47|381.73|380.03|381.17|379.47|20
1730275320000|2024-10-30 08:02:00|381.18|379.48|381.01|379.31|381.18|379.48|381.01|379.31|16
1730275330000|2024-10-30 08:02:10|381|379.3|380.36|378.66|381|379.3|380.34|378.64|27
1730275340000|2024-10-30 08:02:20|380.34|378.64|380.32|378.62|380.34|378.64|380.25|378.55|11
1730275350000|2024-10-30 08:02:30|380.33|378.63|380.33|378.63|380.42|378.72|380.33|378.63|12
1730275360000|2024-10-30 08:02:40|380.32|378.62|380.23|378.53|380.34|378.64|380.18|378.48|22
1730275370000|2024-10-30 08:02:50|380.24|378.54|380.23|378.53|380.24|378.54|380.22|378.52|4
1730275380000|2024-10-30 08:03:00|380.25|378.55|380.38|378.68|380.38|378.68|380.25|378.55|12
1730275390000|2024-10-30 08:03:10|380.37|378.67|380.36|378.66|380.41|378.71|380.31|378.61|14
1730275400000|2024-10-30 08:03:20|380.38|378.68|380.32|378.62|380.38|378.68|380.32|378.62|6
1730275410000|2024-10-30 08:03:30|380.33|378.63|380.34|378.64|380.34|378.64|380.33|378.63|2
1730275420000|2024-10-30 08:03:40|380.35|378.65|380.38|378.68|380.38|378.68|380.35|378.65|6
1730275430000|2024-10-30 08:03:50|380.35|378.65|380.43|378.73|380.43|378.73|380.35|378.65|9
1730275440000|2024-10-30 08:04:00|380.44|378.74|380.63|378.93|380.63|378.93|380.44|378.74|15
1730275450000|2024-10-30 08:04:10|380.65|378.95|380.66|378.96|380.67|378.97|380.64|378.94|8
1730275460000|2024-10-30 08:04:20|380.67|378.97|380.6|378.9|380.68|378.98|380.56|378.86|22
1730275470000|2024-10-30 08:04:30|380.61|378.91|380.74|379.04|380.74|379.04|380.57|378.87|13
1730275480000|2024-10-30 08:04:40|380.75|379.05|380.76|379.06|380.76|379.06|380.73|379.03|5
1730275490000|2024-10-30 08:04:50|380.77|379.07|380.77|379.07|380.77|379.07|380.77|379.07|1
1730275500000|2024-10-30 08:05:00|380.69|378.99|380.65|378.95|380.69|378.99|380.63|378.93|4
1730275510000|2024-10-30 08:05:10|380.66|378.96|380.71|379.01|380.71|379.01|380.66|378.96|4
1730275520000|2024-10-30 08:05:20|380.7|379|380.86|379.16|380.86|379.16|380.63|378.93|18
1730275530000|2024-10-30 08:05:30|380.87|379.17|380.98|379.28|381.03|379.33|380.87|379.17|18
1730275540000|2024-10-30 08:05:40|380.97|379.27|380.91|379.21|380.98|379.28|380.91|379.21|4
1730275560000|2024-10-30 08:06:00|380.86|379.16|380.76|379.06|380.86|379.16|380.76|379.06|7
1730275570000|2024-10-30 08:06:10|380.78|379.08|380.81|379.11|380.81|379.11|380.77|379.07|11
1730275580000|2024-10-30 08:06:20|380.82|379.12|380.81|379.11|380.82|379.12|380.77|379.07|15
1730275590000|2024-10-30 08:06:30|380.82|379.12|380.75|379.05|380.82|379.12|380.75|379.05|11
1730275600000|2024-10-30 08:06:40|380.76|379.06|380.75|379.05|380.78|379.08|380.75|379.05|8
1730275610000|2024-10-30 08:06:50|380.71|379.01|380.7|379|380.71|379.01|380.7|379|2
1730275620000|2024-10-30 08:07:00|380.65|378.95|380.23|378.53|380.65|378.95|380.22|378.52|11
1730275630000|2024-10-30 08:07:10|380.24|378.54|380.05|378.35|380.26|378.56|380.05|378.35|20
1730275640000|2024-10-30 08:07:20|380.06|378.36|380.13|378.43|380.13|378.43|379.88|378.18|20
1730275650000|2024-10-30 08:07:30|380.12|378.42|380.1|378.4|380.12|378.42|380.04|378.34|19
1730275660000|2024-10-30 08:07:40|380.11|378.41|379.87|378.17|380.11|378.41|379.87|378.17|13
1730275670000|2024-10-30 08:07:50|379.86|378.16|379.64|377.94|379.86|378.16|379.63|377.93|14
1730275680000|2024-10-30 08:08:00|379.62|377.92|379.58|377.88|379.64|377.94|379.42|377.72|16
1730275690000|2024-10-30 08:08:10|379.59|377.89|379.58|377.88|379.66|377.96|379.57|377.87|22
1730275700000|2024-10-30 08:08:20|379.59|377.89|379.51|377.81|379.62|377.92|379.51|377.81|16
1730275710000|2024-10-30 08:08:30|379.52|377.82|379.28|377.58|379.53|377.83|379.28|377.58|14
1730275720000|2024-10-30 08:08:40|379.29|377.59|379.31|377.61|379.35|377.65|379.28|377.58|15
1730275730000|2024-10-30 08:08:50|379.32|377.62|379.19|377.49|379.32|377.62|379.17|377.47|15
1730275740000|2024-10-30 08:09:00|379.2|377.5|379.15|377.45|379.59|377.89|379.15|377.45|16
1730275750000|2024-10-30 08:09:10|379.11|377.41|379.05|377.35|379.12|377.42|379.01|377.31|19
1730275760000|2024-10-30 08:09:20|379.04|377.34|378.96|377.26|379.04|377.34|378.94|377.24|11
1730275770000|2024-10-30 08:09:30|378.93|377.23|378.85|377.15|378.94|377.24|378.83|377.13|23
1730275780000|2024-10-30 08:09:40|378.86|377.16|379.02|377.32|379.02|377.32|378.86|377.16|19
1730275790000|2024-10-30 08:09:50|379|377.3|379.42|377.72|379.42|377.72|378.98|377.28|18
1730275800000|2024-10-30 08:10:00|379.44|377.74|379.45|377.75|379.46|377.76|379.4|377.7|16
1730275810000|2024-10-30 08:10:10|379.46|377.76|379.42|377.72|379.57|377.87|379.42|377.72|22
1730275820000|2024-10-30 08:10:20|379.4|377.7|379.08|377.38|379.4|377.7|379.08|377.38|15
1730275830000|2024-10-30 08:10:30|379.11|377.41|379.42|377.72|379.42|377.72|379.1|377.4|18
1730275840000|2024-10-30 08:10:40|379.43|377.73|379.31|377.61|379.44|377.74|379.31|377.61|17
1730275850000|2024-10-30 08:10:50|379.32|377.62|379.27|377.57|379.4|377.7|379.27|377.57|24
1730275860000|2024-10-30 08:11:00|379.26|377.56|379.26|377.56|379.34|377.64|379.21|377.51|25
1730275870000|2024-10-30 08:11:10|379.24|377.54|379.09|377.39|379.24|377.54|379.09|377.39|12
1730275880000|2024-10-30 08:11:20|379.13|377.43|379.13|377.43|379.19|377.49|379.11|377.41|21
1730275890000|2024-10-30 08:11:30|379.14|377.44|379.13|377.43|379.21|377.51|379.08|377.38|23
1730275900000|2024-10-30 08:11:40|379.12|377.42|378.96|377.26|379.12|377.42|378.85|377.15|24
1730275910000|2024-10-30 08:11:50|378.95|377.25|379.1|377.4|379.1|377.4|378.89|377.19|24
1730275920000|2024-10-30 08:12:00|379.09|377.39|379.09|377.39|379.13|377.43|379.09|377.39|15
1730275930000|2024-10-30 08:12:10|379.08|377.38|378.97|377.27|379.08|377.38|378.96|377.26|21
1730275940000|2024-10-30 08:12:20|378.91|377.21|378.88|377.18|378.91|377.21|378.88|377.18|6
1730275950000|2024-10-30 08:12:30|378.93|377.23|379.55|377.85|379.55|377.85|378.93|377.23|22
1730275960000|2024-10-30 08:12:40|379.68|377.98|379.65|377.95|379.88|378.18|379.65|377.95|14
1730275970000|2024-10-30 08:12:50|379.44|377.74|379.82|378.12|380.01|378.31|379.09|377.39|23
1730275980000|2024-10-30 08:13:00|379.94|378.24|380.31|378.61|380.31|378.61|379.78|378.08|24
1730275990000|2024-10-30 08:13:10|380.5|378.8|380.54|378.84|380.62|378.92|380.5|378.8|19
1730276000000|2024-10-30 08:13:20|380.55|378.85|380.49|378.79|380.63|378.93|380.49|378.79|26
1730276010000|2024-10-30 08:13:30|380.5|378.8|380.5|378.8|380.56|378.86|380.39|378.69|16
1730276020000|2024-10-30 08:13:40|380.57|378.87|380.69|378.99|380.7|379|380.51|378.81|14
1730276030000|2024-10-30 08:13:50|380.65|378.95|380.46|378.76|380.77|379.07|380.46|378.76|18
1730276040000|2024-10-30 08:14:00|380.45|378.75|380.9|379.2|380.9|379.2|380.39|378.69|30
1730276050000|2024-10-30 08:14:10|380.83|379.13|380.94|379.24|380.94|379.24|380.83|379.13|10
1730276060000|2024-10-30 08:14:20|380.98|379.28|381.06|379.36|381.18|379.48|380.98|379.28|15
1730276070000|2024-10-30 08:14:30|381.03|379.33|380.91|379.21|381.06|379.36|380.83|379.13|25
1730276080000|2024-10-30 08:14:40|380.86|379.16|380.85|379.15|380.89|379.19|380.81|379.11|14
1730276090000|2024-10-30 08:14:50|380.86|379.16|380.83|379.13|381.12|379.42|380.83|379.13|16
1730276100000|2024-10-30 08:15:00|380.85|379.15|381.26|379.56|381.26|379.56|380.85|379.15|16
1730276110000|2024-10-30 08:15:10|381.38|379.68|381.58|379.88|381.58|379.88|381.38|379.68|24
1730276120000|2024-10-30 08:15:20|381.6|379.9|381.83|380.13|381.83|380.13|381.52|379.82|11
1730276130000|2024-10-30 08:15:30|381.84|380.14|381.84|380.14|381.84|380.14|381.84|380.14|1
1730276140000|2024-10-30 08:15:40|381.82|380.12|381.49|379.79|381.82|380.12|381.49|379.79|6
1730276150000|2024-10-30 08:15:50|381.5|379.8|381.49|379.79|381.6|379.9|381.49|379.79|8
1730276160000|2024-10-30 08:16:00|381.29|379.59|380.63|378.93|381.29|379.59|380.63|378.93|21
1730276170000|2024-10-30 08:16:10|380.65|378.95|380.68|378.98|380.68|378.98|380.65|378.95|2
1730276180000|2024-10-30 08:16:20|380.71|379.01|380.72|379.02|380.91|379.21|380.69|378.99|9
1730276190000|2024-10-30 08:16:30|380.69|378.99|381.19|379.49|381.2|379.5|380.52|378.82|19
1730276200000|2024-10-30 08:16:40|381.14|379.44|381.29|379.59|381.29|379.59|381.06|379.36|14
1730276210000|2024-10-30 08:16:50|381.3|379.6|381.23|379.53|381.3|379.6|381.17|379.47|11
1730276220000|2024-10-30 08:17:00|381.17|379.47|381.01|379.31|381.17|379.47|381|379.3|13
1730276230000|2024-10-30 08:17:10|381.02|379.32|381.05|379.35|381.06|379.36|381.01|379.31|13
1730276240000|2024-10-30 08:17:20|381.06|379.36|381.16|379.46|381.21|379.51|381.05|379.35|13
1730276250000|2024-10-30 08:17:30|381.18|379.48|381.21|379.51|381.21|379.51|381.12|379.42|12
1730276260000|2024-10-30 08:17:40|381.24|379.54|381.23|379.53|381.24|379.54|381.23|379.53|2
1730276270000|2024-10-30 08:17:50|381.27|379.57|381.36|379.66|381.36|379.66|381.27|379.57|4
1730276280000|2024-10-30 08:18:00|381.28|379.58|381.33|379.63|381.41|379.71|381.23|379.53|13
1730276290000|2024-10-30 08:18:10|381.36|379.66|381.27|379.57|381.36|379.66|381.25|379.55|23
1730276300000|2024-10-30 08:18:20|381.28|379.58|381.28|379.58|381.31|379.61|381.25|379.55|9
1730276310000|2024-10-30 08:18:30|381.29|379.59|381.54|379.84|381.54|379.84|381.29|379.59|8
1730276320000|2024-10-30 08:18:40|381.55|379.85|381.66|379.96|381.84|380.14|381.55|379.85|9
1730276330000|2024-10-30 08:18:50|381.61|379.91|381.48|379.78|381.61|379.91|381.48|379.78|6
1730276340000|2024-10-30 08:19:00|381.46|379.76|381.41|379.71|381.46|379.76|381.39|379.69|13
1730276350000|2024-10-30 08:19:10|381.39|379.69|381.71|380.01|381.71|380.01|381.34|379.64|16
1730276360000|2024-10-30 08:19:20|381.65|379.95|381.42|379.72|381.7|380|381.41|379.71|17
1730276370000|2024-10-30 08:19:30|381.4|379.7|381.1|379.4|381.4|379.7|381.08|379.38|16
1730276380000|2024-10-30 08:19:40|381.11|379.41|381.35|379.65|381.35|379.65|381.11|379.41|12
1730276390000|2024-10-30 08:19:50|381.36|379.66|381.21|379.51|381.38|379.68|381.21|379.51|8
1730276400000|2024-10-30 08:20:00|381.17|379.47|380.99|379.29|381.17|379.47|380.99|379.29|18
1730276410000|2024-10-30 08:20:10|381.03|379.33|381.37|379.67|381.37|379.67|381.03|379.33|8
1730276420000|2024-10-30 08:20:20|381.33|379.63|380.97|379.27|381.33|379.63|380.97|379.27|13
1730276430000|2024-10-30 08:20:30|380.96|379.26|380.84|379.14|380.98|379.28|380.73|379.03|25
1730276440000|2024-10-30 08:20:40|380.77|379.07|380.81|379.11|380.93|379.23|380.75|379.05|21
1730276450000|2024-10-30 08:20:50|380.82|379.12|380.82|379.12|380.93|379.23|380.8|379.1|12
1730276460000|2024-10-30 08:21:00|380.81|379.11|381.11|379.41|381.11|379.41|380.69|378.99|25
1730276470000|2024-10-30 08:21:10|381.16|379.46|381.07|379.37|381.16|379.46|380.99|379.29|15
1730276480000|2024-10-30 08:21:20|381.06|379.36|380.84|379.14|381.13|379.43|380.82|379.12|19
1730276490000|2024-10-30 08:21:30|380.82|379.12|380.8|379.1|380.82|379.12|380.7|379|19
1730276500000|2024-10-30 08:21:40|380.79|379.09|380.67|378.97|380.79|379.09|380.66|378.96|11
1730276510000|2024-10-30 08:21:50|380.68|378.98|380.86|379.16|380.86|379.16|380.67|378.97|14
1730276520000|2024-10-30 08:22:00|380.87|379.17|380.82|379.12|380.87|379.17|380.8|379.1|9
1730276530000|2024-10-30 08:22:10|380.88|379.18|381.13|379.43|381.15|379.45|380.88|379.18|15
1730276540000|2024-10-30 08:22:20|381.1|379.4|381.11|379.41|381.2|379.5|381.1|379.4|11
1730276550000|2024-10-30 08:22:30|381.1|379.4|380.97|379.27|381.1|379.4|380.91|379.21|14
1730276560000|2024-10-30 08:22:40|380.96|379.26|380.83|379.13|380.96|379.26|380.83|379.13|5
1730276570000|2024-10-30 08:22:50|380.82|379.12|380.68|378.98|380.82|379.12|380.67|378.97|16
1730276580000|2024-10-30 08:23:00|380.71|379.01|380.81|379.11|380.81|379.11|380.71|379.01|6
1730276590000|2024-10-30 08:23:10|380.8|379.1|380.47|378.77|380.8|379.1|380.47|378.77|18
1730276600000|2024-10-30 08:23:20|380.46|378.76|380.68|378.98|380.68|378.98|380.46|378.76|16
1730276610000|2024-10-30 08:23:30|380.69|378.99|380.79|379.09|380.79|379.09|380.64|378.94|23
1730276620000|2024-10-30 08:23:40|380.81|379.11|380.7|379|380.81|379.11|380.64|378.94|16
1730276630000|2024-10-30 08:23:50|380.71|379.01|380.77|379.07|380.85|379.15|380.71|379.01|13
1730276640000|2024-10-30 08:24:00|380.81|379.11|380.97|379.27|380.99|379.29|380.8|379.1|11
1730276650000|2024-10-30 08:24:10|380.98|379.28|380.96|379.26|380.98|379.28|380.96|379.26|12
1730276660000|2024-10-30 08:24:20|380.97|379.27|381|379.3|381|379.3|380.97|379.27|5
1730276670000|2024-10-30 08:24:30|380.99|379.29|381.08|379.38|381.08|379.38|380.99|379.29|7
1730276680000|2024-10-30 08:24:40|381.1|379.4|381.13|379.43|381.13|379.43|381.1|379.4|6
1730276690000|2024-10-30 08:24:50|381.15|379.45|381.15|379.45|381.15|379.45|381.15|379.45|1
1730276700000|2024-10-30 08:25:00|381.14|379.44|380.92|379.22|381.14|379.44|380.89|379.19|10
1730276710000|2024-10-30 08:25:10|380.91|379.21|380.91|379.21|380.91|379.21|380.86|379.16|5
1730276720000|2024-10-30 08:25:20|380.92|379.22|380.89|379.19|380.92|379.22|380.89|379.19|6
1730276730000|2024-10-30 08:25:30|380.88|379.18|380.84|379.14|380.88|379.18|380.84|379.14|6
1730276740000|2024-10-30 08:25:40|380.83|379.13|380.76|379.06|380.84|379.14|380.73|379.03|13
1730276750000|2024-10-30 08:25:50|380.77|379.07|380.77|379.07|380.77|379.07|380.75|379.05|6
1730276760000|2024-10-30 08:26:00|380.79|379.09|380.8|379.1|380.92|379.22|380.76|379.06|14
1730276770000|2024-10-30 08:26:10|380.81|379.11|380.64|378.94|380.81|379.11|380.64|378.94|7
1730276780000|2024-10-30 08:26:20|380.65|378.95|380.65|378.95|380.69|378.99|380.65|378.95|7
1730276790000|2024-10-30 08:26:30|380.66|378.96|380.64|378.94|380.67|378.97|380.64|378.94|10
1730276800000|2024-10-30 08:26:40|380.67|378.97|380.64|378.94|380.67|378.97|380.63|378.93|18
1730276810000|2024-10-30 08:26:50|380.63|378.93|380.65|378.95|380.67|378.97|380.62|378.92|11
1730276830000|2024-10-30 08:27:10|380.6|378.9|380.56|378.86|380.62|378.92|380.52|378.82|9
1730276840000|2024-10-30 08:27:20|380.55|378.85|380.63|378.93|380.68|378.98|380.55|378.85|17
1730276850000|2024-10-30 08:27:30|380.6|378.9|380.54|378.84|380.6|378.9|380.52|378.82|6
1730276860000|2024-10-30 08:27:40|380.57|378.87|380.59|378.89|380.6|378.9|380.57|378.87|11
1730276870000|2024-10-30 08:27:50|380.6|378.9|380.7|379|380.71|379.01|380.6|378.9|11
1730276880000|2024-10-30 08:28:00|380.72|379.02|380.66|378.96|380.74|379.04|380.66|378.96|13
1730276890000|2024-10-30 08:28:10|380.67|378.97|380.67|378.97|380.69|378.99|380.67|378.97|9
1730276900000|2024-10-30 08:28:20|380.68|378.98|380.68|378.98|380.69|378.99|380.66|378.96|9
1730276910000|2024-10-30 08:28:30|380.69|378.99|380.9|379.2|380.99|379.29|380.67|378.97|10
1730276920000|2024-10-30 08:28:40|380.91|379.21|380.94|379.24|380.96|379.26|380.91|379.21|18
1730276930000|2024-10-30 08:28:50|380.95|379.25|380.98|379.28|380.98|379.28|380.95|379.25|7
1730276940000|2024-10-30 08:29:00|380.97|379.27|380.94|379.24|381.01|379.31|380.93|379.23|12
1730276950000|2024-10-30 08:29:10|380.93|379.23|380.96|379.26|380.96|379.26|380.87|379.17|12
1730276960000|2024-10-30 08:29:20|380.97|379.27|381.09|379.39|381.09|379.39|380.97|379.27|9
1730276970000|2024-10-30 08:29:30|381.13|379.43|381.19|379.49|381.23|379.53|381.13|379.43|6
1730276980000|2024-10-30 08:29:40|381.18|379.48|381.32|379.62|381.32|379.62|381.18|379.48|12
1730276990000|2024-10-30 08:29:50|381.33|379.63|381.4|379.7|381.4|379.7|381.33|379.63|7
1730277000000|2024-10-30 08:30:00|381.42|379.72|381.46|379.76|381.5|379.8|381.42|379.72|18
1730277010000|2024-10-30 08:30:10|381.49|379.79|381.52|379.82|381.59|379.89|381.47|379.77|11
1730277020000|2024-10-30 08:30:20|381.5|379.8|381.48|379.78|381.52|379.82|381.47|379.77|8
1730277030000|2024-10-30 08:30:30|381.47|379.77|381.51|379.81|381.52|379.82|381.47|379.77|7
1730277040000|2024-10-30 08:30:40|381.52|379.82|381.49|379.79|381.53|379.83|381.46|379.76|7
1730277050000|2024-10-30 08:30:50|381.48|379.78|381.44|379.74|381.5|379.8|381.44|379.74|7
1730277090000|2024-10-30 08:31:30|381.36|379.66|381.31|379.61|381.36|379.66|381.26|379.56|13
1730277100000|2024-10-30 08:31:40|381.32|379.62|381.52|379.82|381.52|379.82|381.32|379.62|11
1730277110000|2024-10-30 08:31:50|381.51|379.81|381.5|379.8|381.51|379.81|381.5|379.8|2
1730277120000|2024-10-30 08:32:00|381.4|379.7|381.15|379.45|381.4|379.7|381.12|379.42|6
1730277130000|2024-10-30 08:32:10|381.08|379.38|381.07|379.37|381.08|379.38|381.07|379.37|2
1730277140000|2024-10-30 08:32:20|381.08|379.38|381.11|379.41|381.11|379.41|381.08|379.38|2
1730277150000|2024-10-30 08:32:30|381.12|379.42|381.34|379.64|381.34|379.64|381.1|379.4|10
1730277160000|2024-10-30 08:32:40|381.38|379.68|381.39|379.69|381.39|379.69|381.32|379.62|14
1730277170000|2024-10-30 08:32:50|381.4|379.7|381.43|379.73|381.45|379.75|381.4|379.7|7
1730277180000|2024-10-30 08:33:00|381.44|379.74|381.3|379.6|381.44|379.74|381.3|379.6|10
1730277190000|2024-10-30 08:33:10|381.31|379.61|381.3|379.6|381.31|379.61|381.3|379.6|4
1730277220000|2024-10-30 08:33:40|381.31|379.61|381.35|379.65|381.36|379.66|381.31|379.61|7
1730277230000|2024-10-30 08:33:50|381.36|379.66|381.38|379.68|381.42|379.72|381.35|379.65|13
1730277240000|2024-10-30 08:34:00|381.37|379.67|381.3|379.6|381.4|379.7|381.3|379.6|15
1730277250000|2024-10-30 08:34:10|381.32|379.62|381.35|379.65|381.35|379.65|381.32|379.62|6
1730277260000|2024-10-30 08:34:20|381.34|379.64|381.3|379.6|381.38|379.68|381.3|379.6|7
1730277290000|2024-10-30 08:34:50|381.28|379.58|380.83|379.13|381.28|379.58|380.8|379.1|4
1730277300000|2024-10-30 08:35:00|380.87|379.17|380.67|378.97|380.91|379.21|380.67|378.97|13
1730277310000|2024-10-30 08:35:10|380.64|378.94|380.15|378.45|380.64|378.94|380.08|378.38|19
1730277320000|2024-10-30 08:35:20|380.17|378.47|380.17|378.47|380.18|378.48|380.15|378.45|4
1730277330000|2024-10-30 08:35:30|380.16|378.46|380.15|378.45|380.16|378.46|380.07|378.37|10
1730277340000|2024-10-30 08:35:40|380.18|378.48|380.21|378.51|380.21|378.51|380.18|378.48|3
1730277350000|2024-10-30 08:35:50|380.22|378.52|380.29|378.59|380.29|378.59|380.22|378.52|8
1730277360000|2024-10-30 08:36:00|380.3|378.6|380.22|378.52|380.44|378.74|380.21|378.51|17
1730277370000|2024-10-30 08:36:10|380.12|378.42|379.43|377.73|380.41|378.71|379.35|377.65|26
1730277380000|2024-10-30 08:36:20|379.44|377.74|379.5|377.8|379.52|377.82|379.44|377.74|12
1730277390000|2024-10-30 08:36:30|379.45|377.75|379.48|377.78|379.48|377.78|379.45|377.75|4
1730277400000|2024-10-30 08:36:40|379.47|377.77|378.46|376.76|379.47|377.77|378.45|376.75|16
1730277410000|2024-10-30 08:36:50|378.44|376.74|378.07|376.37|378.44|376.74|377.9|376.2|20
1730277420000|2024-10-30 08:37:00|378.08|376.38|378.34|376.64|378.34|376.64|378.08|376.38|17
1730277430000|2024-10-30 08:37:10|378.46|376.76|378.68|376.98|378.85|377.15|378.46|376.76|19
1730277440000|2024-10-30 08:37:20|378.69|376.99|378.65|376.95|378.69|376.99|378.55|376.85|17
1730277450000|2024-10-30 08:37:30|378.78|377.08|378.95|377.25|378.95|377.25|378.76|377.06|17
1730277460000|2024-10-30 08:37:40|378.96|377.26|379.11|377.41|379.11|377.41|378.96|377.26|24
1730277470000|2024-10-30 08:37:50|379.1|377.4|377.14|375.44|379.1|377.4|377.12|375.42|17
1730277480000|2024-10-30 08:38:00|377.12|375.42|377.48|375.78|377.48|375.78|377.12|375.42|19
1730277490000|2024-10-30 08:38:10|377.49|375.79|377.51|375.81|377.55|375.85|377.43|375.73|20
1730277500000|2024-10-30 08:38:20|377.52|375.82|377.64|375.94|377.64|375.94|377.52|375.82|16
1730277510000|2024-10-30 08:38:30|377.65|375.95|377.83|376.13|377.85|376.15|377.65|375.95|12
1730277520000|2024-10-30 08:38:40|377.82|376.12|377.82|376.12|377.84|376.14|377.76|376.06|17
1730277530000|2024-10-30 08:38:50|377.84|376.14|377.46|375.76|377.9|376.2|377.41|375.71|18
1730277540000|2024-10-30 08:39:00|377.47|375.77|377.19|375.49|377.65|375.95|377.09|375.39|18
1730277550000|2024-10-30 08:39:10|377.2|375.5|376.95|375.25|377.2|375.5|376.8|375.1|15
1730277560000|2024-10-30 08:39:20|376.94|375.24|376.99|375.29|376.99|375.29|376.92|375.22|11
1730277570000|2024-10-30 08:39:30|377.01|375.31|377.29|375.59|377.29|375.59|377.01|375.31|11
1730277580000|2024-10-30 08:39:40|377.22|375.52|377.21|375.51|377.28|375.58|377.21|375.51|10
1730277590000|2024-10-30 08:39:50|377.22|375.52|377.26|375.56|377.31|375.61|377.19|375.49|15
1730277600000|2024-10-30 08:40:00|377.22|375.52|377.38|375.68|377.54|375.84|377.22|375.52|16
1730277610000|2024-10-30 08:40:10|377.36|375.66|376.58|374.88|377.41|375.71|376.57|374.87|17
1730277620000|2024-10-30 08:40:20|376.57|374.87|376.32|374.62|376.57|374.87|376.32|374.62|15
1730277630000|2024-10-30 08:40:30|376.34|374.64|376.68|374.98|376.76|375.06|376.34|374.64|24
1730277640000|2024-10-30 08:40:40|376.69|374.99|376.76|375.06|376.76|375.06|376.63|374.93|19
1730277650000|2024-10-30 08:40:50|376.8|375.1|376.83|375.13|376.93|375.23|376.78|375.08|21
1730277660000|2024-10-30 08:41:00|376.82|375.12|376.87|375.17|376.89|375.19|376.82|375.12|16
1730277670000|2024-10-30 08:41:10|376.88|375.18|376.69|374.99|376.9|375.2|376.68|374.98|17
1730277680000|2024-10-30 08:41:20|376.68|374.98|375.06|373.36|376.68|374.98|374.87|373.17|20
1730277690000|2024-10-30 08:41:30|375.07|373.37|375.05|373.35|375.09|373.39|374.98|373.28|17
1730277700000|2024-10-30 08:41:40|375.03|373.33|375.14|373.44|375.14|373.44|374.98|373.28|20
1730277710000|2024-10-30 08:41:50|375.15|373.45|375.18|373.48|375.19|373.49|375.12|373.42|19
1730277720000|2024-10-30 08:42:00|375.19|373.49|375.2|373.5|375.2|373.5|375.17|373.47|7
1730277730000|2024-10-30 08:42:10|375.21|373.51|375.25|373.55|375.25|373.55|375.21|373.51|5
1730277740000|2024-10-30 08:42:20|375.4|373.7|375.4|373.7|375.4|373.7|375.4|373.7|1
1730277760000|2024-10-30 08:42:40|375.41|373.71|375.4|373.7|375.41|373.71|375.4|373.7|2
1730277770000|2024-10-30 08:42:50|375.41|373.71|375.41|373.71|375.46|373.76|375.4|373.7|9
1730277780000|2024-10-30 08:43:00|375.39|373.69|375.38|373.68|375.42|373.72|375.35|373.65|13
1730277790000|2024-10-30 08:43:10|375.4|373.7|375.38|373.68|375.4|373.7|375.36|373.66|8
1730277800000|2024-10-30 08:43:20|375.37|373.67|375.47|373.77|375.47|373.77|375.37|373.67|7
1730277810000|2024-10-30 08:43:30|374.13|372.43|372.21|370.51|374.13|372.43|371.73|370.03|26
1730277820000|2024-10-30 08:43:40|372.22|370.52|372.37|370.67|372.37|370.67|372.22|370.52|8
1730277830000|2024-10-30 08:43:50|372.45|370.75|372.92|371.22|372.97|371.27|372.45|370.75|17
1730277840000|2024-10-30 08:44:00|372.91|371.21|373.05|371.35|373.05|371.35|372.9|371.2|23
1730277850000|2024-10-30 08:44:10|373.06|371.36|373.5|371.8|373.53|371.83|373.06|371.36|24
1730277860000|2024-10-30 08:44:20|373.52|371.82|373.72|372.02|373.74|372.04|373.52|371.82|5
1730277870000|2024-10-30 08:44:30|373.73|372.03|373.72|372.02|373.73|372.03|373.72|372.02|4
1730277880000|2024-10-30 08:44:40|373.73|372.03|373.73|372.03|373.73|372.03|373.72|372.02|3
1730277890000|2024-10-30 08:44:50|372.88|371.18|371.59|369.89|372.88|371.18|371.56|369.86|19
1730277900000|2024-10-30 08:45:00|371.61|369.91|371.87|370.17|371.87|370.17|371.61|369.91|11
1730277910000|2024-10-30 08:45:10|371.86|370.16|371.57|369.87|371.87|370.17|371.57|369.87|11
1730277920000|2024-10-30 08:45:20|371.56|369.86|371.43|369.73|371.57|369.87|371.43|369.73|8
1730277970000|2024-10-30 08:46:10|371.57|369.87|371.84|370.14|371.84|370.14|371.53|369.83|11
1730277980000|2024-10-30 08:46:20|371.85|370.15|372.46|370.76|372.46|370.76|371.85|370.15|13
1730277990000|2024-10-30 08:46:30|372.51|370.81|371.9|370.2|372.57|370.87|371.75|370.05|23
1730278000000|2024-10-30 08:46:40|371.89|370.19|371.91|370.21|371.93|370.23|371.76|370.06|20
1730278010000|2024-10-30 08:46:50|371.92|370.22|372.03|370.33|372.03|370.33|371.92|370.22|12
1730278020000|2024-10-30 08:47:00|372.04|370.34|372.04|370.34|372.04|370.34|372.02|370.32|4
1730278030000|2024-10-30 08:47:10|372.08|370.38|372.06|370.36|372.12|370.42|372.06|370.36|8
1730278040000|2024-10-30 08:47:20|372.03|370.33|372.06|370.36|372.07|370.37|372.01|370.31|10
1730278050000|2024-10-30 08:47:30|372.11|370.41|372.07|370.37|372.11|370.41|372.05|370.35|9
1730278060000|2024-10-30 08:47:40|372.08|370.38|372.12|370.42|372.12|370.42|372.08|370.38|5
1730278070000|2024-10-30 08:47:50|372.13|370.43|372.21|370.51|372.21|370.51|372.13|370.43|9
1730278080000|2024-10-30 08:48:00|372.22|370.52|372.39|370.69|372.39|370.69|372.22|370.52|7
1730278090000|2024-10-30 08:48:10|372.4|370.7|372.23|370.53|372.4|370.7|372.19|370.49|17
1730278100000|2024-10-30 08:48:20|372.22|370.52|372.21|370.51|372.27|370.57|372.13|370.43|23
1730278110000|2024-10-30 08:48:30|372.29|370.59|372.35|370.65|372.35|370.65|372.28|370.58|10
1730278120000|2024-10-30 08:48:40|372.36|370.66|372.35|370.65|372.36|370.66|372.33|370.63|4
1730278130000|2024-10-30 08:48:50|372.34|370.64|370.97|369.27|372.34|370.64|370.7|369|17
1730278140000|2024-10-30 08:49:00|371.01|369.31|370.84|369.14|371.01|369.31|370.7|369|23
1730278150000|2024-10-30 08:49:10|370.91|369.21|370.83|369.13|370.93|369.23|370.72|369.02|24
1730278160000|2024-10-30 08:49:20|370.82|369.12|370.88|369.18|370.9|369.2|370.81|369.11|21
1730278170000|2024-10-30 08:49:30|370.87|369.17|370.87|369.17|370.88|369.18|370.83|369.13|19
1730278180000|2024-10-30 08:49:40|370.88|369.18|370.85|369.15|370.88|369.18|370.8|369.1|11
1730278190000|2024-10-30 08:49:50|370.84|369.14|370.87|369.17|370.88|369.18|370.83|369.13|9
1730278200000|2024-10-30 08:50:00|370.86|369.16|370.81|369.11|370.89|369.19|370.81|369.11|17
1730278210000|2024-10-30 08:50:10|370.77|369.07|370.77|369.07|370.77|369.07|370.77|369.07|1
1730278220000|2024-10-30 08:50:20|370.71|369.01|370.66|368.96|370.71|369.01|370.66|368.96|2
1730278230000|2024-10-30 08:50:30|370.68|368.98|370.89|369.19|370.89|369.19|370.67|368.97|11
1730278240000|2024-10-30 08:50:40|370.87|369.17|370.01|368.31|370.87|369.17|370|368.3|27
1730278250000|2024-10-30 08:50:50|370|368.3|369.52|367.82|370|368.3|369.43|367.73|27
1730278260000|2024-10-30 08:51:00|369.53|367.83|369.5|367.8|369.69|367.99|369.48|367.78|31
1730278270000|2024-10-30 08:51:10|369.54|367.84|369.82|368.12|369.82|368.12|369.53|367.83|20
1730278280000|2024-10-30 08:51:20|369.8|368.1|370.23|368.53|370.23|368.53|369.8|368.1|24
1730278290000|2024-10-30 08:51:30|370.24|368.54|369.62|367.92|370.48|368.78|369.62|367.92|27
1730278300000|2024-10-30 08:51:40|369.35|367.65|368.59|366.89|369.38|367.68|368.58|366.88|16
1730278310000|2024-10-30 08:51:50|368.29|366.59|368.52|366.82|368.54|366.84|368.29|366.59|18
1730278320000|2024-10-30 08:52:00|368.53|366.83|368.33|366.63|368.57|366.87|368.15|366.45|26
1730278330000|2024-10-30 08:52:10|368.35|366.65|368.87|367.17|368.87|367.17|368.35|366.65|22
1730278340000|2024-10-30 08:52:20|368.95|367.25|369.26|367.56|369.26|367.56|368.94|367.24|23
1730278350000|2024-10-30 08:52:30|369.37|367.67|369.93|368.23|369.93|368.23|369.36|367.66|25
1730278360000|2024-10-30 08:52:40|369.99|368.29|370.36|368.66|370.36|368.66|369.99|368.29|25
1730278370000|2024-10-30 08:52:50|370.35|368.65|370.57|368.87|370.57|368.87|370.24|368.54|24
1730278380000|2024-10-30 08:53:00|370.58|368.88|370.46|368.76|370.59|368.89|370.44|368.74|28
1730278390000|2024-10-30 08:53:10|370.32|368.62|370.19|368.49|370.33|368.63|370.17|368.47|19
1730278400000|2024-10-30 08:53:20|370.2|368.5|370.24|368.54|370.24|368.54|370.2|368.5|12
1730278410000|2024-10-30 08:53:30|370.25|368.55|370.36|368.66|370.37|368.67|370.22|368.52|12
1730278420000|2024-10-30 08:53:40|370.33|368.63|370.29|368.59|370.35|368.65|370.29|368.59|14
1730278430000|2024-10-30 08:53:50|370.3|368.6|370.32|368.62|370.38|368.68|370.3|368.6|28
1730278440000|2024-10-30 08:54:00|370.31|368.61|370.3|368.6|370.31|368.61|370.19|368.49|23
1730278450000|2024-10-30 08:54:10|370.28|368.58|370.64|368.94|370.67|368.97|370.16|368.46|19
1730278460000|2024-10-30 08:54:20|370.66|368.96|370.54|368.84|370.67|368.97|370.54|368.84|10
1730278470000|2024-10-30 08:54:30|370.55|368.85|370.54|368.84|370.56|368.86|370.53|368.83|9
1730278480000|2024-10-30 08:54:40|370.52|368.82|370.66|368.96|370.67|368.97|370.52|368.82|10
1730278490000|2024-10-30 08:54:50|370.67|368.97|370.68|368.98|370.69|368.99|370.6|368.9|13
1730278500000|2024-10-30 08:55:00|370.66|368.96|370.28|368.58|370.66|368.96|370.28|368.58|14
1730278510000|2024-10-30 08:55:10|370.3|368.6|370.28|368.58|370.4|368.7|370.28|368.58|14
1730278520000|2024-10-30 08:55:20|370.29|368.59|369.87|368.17|370.32|368.62|369.87|368.17|19
1730278530000|2024-10-30 08:55:30|369.86|368.16|369.9|368.2|369.91|368.21|369.82|368.12|8
1730278540000|2024-10-30 08:55:40|369.89|368.19|369.97|368.27|369.97|368.27|369.88|368.18|10
1730278550000|2024-10-30 08:55:50|369.96|368.26|369.98|368.28|370.16|368.46|369.96|368.26|18
1730278560000|2024-10-30 08:56:00|369.96|368.26|369.95|368.25|369.96|368.26|369.89|368.19|9
1730278570000|2024-10-30 08:56:10|369.94|368.24|370|368.3|370|368.3|369.9|368.2|17
1730278580000|2024-10-30 08:56:20|370.13|368.43|370.18|368.48|370.26|368.56|370.13|368.43|13
1730278590000|2024-10-30 08:56:30|370.19|368.49|370.49|368.79|370.69|368.99|370.19|368.49|21
1730278600000|2024-10-30 08:56:40|370.5|368.8|370.3|368.6|370.51|368.81|370.23|368.53|15
1730278610000|2024-10-30 08:56:50|370.33|368.63|370.28|368.58|370.35|368.65|370.2|368.5|17
1730278620000|2024-10-30 08:57:00|370.21|368.51|370.14|368.44|370.21|368.51|370.14|368.44|14
1730278630000|2024-10-30 08:57:10|370.16|368.46|370.18|368.48|370.2|368.5|370.12|368.42|14
1730278640000|2024-10-30 08:57:20|370.17|368.47|370.13|368.43|370.17|368.47|370.11|368.41|6
1730278650000|2024-10-30 08:57:30|370.1|368.4|370.01|368.31|370.1|368.4|369.94|368.24|9
1730278660000|2024-10-30 08:57:40|370|368.3|370.02|368.32|370.02|368.32|370|368.3|5
1730278670000|2024-10-30 08:57:50|370.01|368.31|370.01|368.31|370.01|368.31|370.01|368.31|1
1730278680000|2024-10-30 08:58:00|369.99|368.29|369.91|368.21|369.99|368.29|369.91|368.21|2
1730278690000|2024-10-30 08:58:10|369.94|368.24|370.03|368.33|370.09|368.39|369.91|368.21|11
1730278700000|2024-10-30 08:58:20|370.06|368.36|370.19|368.49|370.19|368.49|370.06|368.36|13
1730278710000|2024-10-30 08:58:30|370.26|368.56|370.33|368.63|370.33|368.63|370.26|368.56|8
1730278720000|2024-10-30 08:58:40|370.25|368.55|369.49|367.79|370.26|368.56|369.46|367.76|14
1730278730000|2024-10-30 08:58:50|369.39|367.69|369.02|367.32|369.39|367.69|368.93|367.23|26
1730278740000|2024-10-30 08:59:00|369|367.3|368.74|367.04|369.1|367.4|368.74|367.04|18
1730278750000|2024-10-30 08:59:10|368.72|367.02|368.68|366.98|368.72|367.02|368.52|366.82|18
1730278760000|2024-10-30 08:59:20|368.7|367|369.21|367.51|369.21|367.51|368.7|367|24
1730278770000|2024-10-30 08:59:30|369.22|367.52|369.22|367.52|369.26|367.56|369.18|367.48|13
1730278780000|2024-10-30 08:59:40|369.23|367.53|369.5|367.8|369.5|367.8|369.23|367.53|16
1730278790000|2024-10-30 08:59:50|369.51|367.81|369.6|367.9|369.6|367.9|369.51|367.81|19
1730278800000|2024-10-30 09:00:00|369.66|367.96|369.55|367.85|369.66|367.96|369.52|367.82|9
1730278810000|2024-10-30 09:00:10|369.56|367.86|369.37|367.67|369.56|367.86|369.37|367.67|15
1730278820000|2024-10-30 09:00:20|369.38|367.68|369.47|367.77|369.48|367.78|369.37|367.67|8
1730278830000|2024-10-30 09:00:30|369.49|367.79|369.49|367.79|369.53|367.83|369.49|367.79|5
1730278840000|2024-10-30 09:00:40|369.5|367.8|369.69|367.99|369.74|368.04|369.5|367.8|12
1730278850000|2024-10-30 09:00:50|369.7|368|369.63|367.93|369.76|368.06|369.62|367.92|13
1730278860000|2024-10-30 09:01:00|369.65|367.95|369.85|368.15|369.85|368.15|369.65|367.95|11
1730278870000|2024-10-30 09:01:10|369.86|368.16|370.17|368.47|370.17|368.47|369.86|368.16|18
1730278880000|2024-10-30 09:01:20|370.2|368.5|370.32|368.62|370.32|368.62|370.2|368.5|17
1730278890000|2024-10-30 09:01:30|370.33|368.63|370.12|368.42|370.33|368.63|370.09|368.39|17
1730278900000|2024-10-30 09:01:40|370.18|368.48|370.33|368.63|370.33|368.63|370.18|368.48|10
1730278910000|2024-10-30 09:01:50|370.35|368.65|370.39|368.69|370.39|368.69|370.35|368.65|3
1730278920000|2024-10-30 09:02:00|370.41|368.71|370.75|369.05|370.75|369.05|370.41|368.71|2
1730278930000|2024-10-30 09:02:10|370.76|369.06|370.87|369.17|370.9|369.2|370.71|369.01|19
1730278940000|2024-10-30 09:02:20|370.88|369.18|370.85|369.15|370.95|369.25|370.82|369.12|11
1730278950000|2024-10-30 09:02:30|370.86|369.16|370.72|369.02|370.95|369.25|370.72|369.02|17
1730278960000|2024-10-30 09:02:40|370.71|369.01|370.69|368.99|370.71|369.01|370.62|368.92|10
1730278970000|2024-10-30 09:02:50|370.7|369|370.64|368.94|370.7|369|370.63|368.93|5
1730278980000|2024-10-30 09:03:00|370.65|368.95|370.31|368.61|370.67|368.97|370.3|368.6|18
1730278990000|2024-10-30 09:03:10|370.33|368.63|370.41|368.71|370.41|368.71|370.33|368.63|7
1730279000000|2024-10-30 09:03:20|370.43|368.73|370.83|369.13|370.83|369.13|370.43|368.73|10
1730279010000|2024-10-30 09:03:30|370.87|369.17|370.84|369.14|370.87|369.17|370.84|369.14|10
1730279020000|2024-10-30 09:03:40|370.8|369.1|370.65|368.95|370.81|369.11|370.65|368.95|7
1730279030000|2024-10-30 09:03:50|370.64|368.94|370.61|368.91|370.67|368.97|370.61|368.91|7
1730279040000|2024-10-30 09:04:00|370.56|368.86|370.37|368.67|370.56|368.86|370.31|368.61|9
1730279050000|2024-10-30 09:04:10|370.38|368.68|370.39|368.69|370.58|368.88|370.38|368.68|21
1730279060000|2024-10-30 09:04:20|370.37|368.67|370.35|368.65|370.39|368.69|370.33|368.63|13
1730279070000|2024-10-30 09:04:30|370.38|368.68|370.38|368.68|370.38|368.68|370.36|368.66|5
1730279080000|2024-10-30 09:04:40|370.39|368.69|370.42|368.72|370.42|368.72|370.39|368.69|5
1730279090000|2024-10-30 09:04:50|370.43|368.73|370.46|368.76|370.46|368.76|370.43|368.73|4
1730279100000|2024-10-30 09:05:00|370.47|368.77|370.43|368.73|370.47|368.77|370.4|368.7|6
1730279110000|2024-10-30 09:05:10|370.42|368.72|370.19|368.49|370.42|368.72|370.19|368.49|9
1730279120000|2024-10-30 09:05:20|370.14|368.44|369.91|368.21|370.14|368.44|369.91|368.21|16
1730279130000|2024-10-30 09:05:30|369.9|368.2|369.8|368.1|369.9|368.2|369.72|368.02|10
1730279140000|2024-10-30 09:05:40|369.78|368.08|369.88|368.18|369.88|368.18|369.77|368.07|8
1730279150000|2024-10-30 09:05:50|369.87|368.17|369.88|368.18|369.88|368.18|369.87|368.17|2
1730279160000|2024-10-30 09:06:00|369.89|368.19|369.87|368.17|369.89|368.19|369.85|368.15|4
1730279170000|2024-10-30 09:06:10|369.86|368.16|369.83|368.13|369.87|368.17|369.83|368.13|7
1730279180000|2024-10-30 09:06:20|369.85|368.15|369.87|368.17|369.87|368.17|369.84|368.14|8
1730279190000|2024-10-30 09:06:30|369.93|368.23|370.39|368.69|370.39|368.69|369.93|368.23|11
1730279200000|2024-10-30 09:06:40|370.29|368.59|370.23|368.53|370.29|368.59|370.22|368.52|4
1730279210000|2024-10-30 09:06:50|370.24|368.54|370.3|368.6|370.42|368.72|370.24|368.54|12
1730279220000|2024-10-30 09:07:00|370.31|368.61|370.42|368.72|370.42|368.72|370.31|368.61|13
1730279230000|2024-10-30 09:07:10|370.43|368.73|370.43|368.73|370.43|368.73|370.43|368.73|1
1730279240000|2024-10-30 09:07:20|370.4|368.7|370.41|368.71|370.42|368.72|370.4|368.7|5
1730279250000|2024-10-30 09:07:30|370.42|368.72|370.44|368.74|370.44|368.74|370.42|368.72|3
1730279260000|2024-10-30 09:07:40|370.45|368.75|370.47|368.77|370.47|368.77|370.45|368.75|3
1730279270000|2024-10-30 09:07:50|370.48|368.78|370.53|368.83|370.53|368.83|370.48|368.78|6
1730279280000|2024-10-30 09:08:00|370.5|368.8|370.77|369.07|370.8|369.1|370.5|368.8|13
1730279290000|2024-10-30 09:08:10|370.75|369.05|370.56|368.86|370.75|369.05|370.52|368.82|11
1730279300000|2024-10-30 09:08:20|370.58|368.88|370.71|369.01|370.74|369.04|370.58|368.88|10
1730279310000|2024-10-30 09:08:30|370.72|369.02|370.8|369.1|370.8|369.1|370.72|369.02|3
1730279320000|2024-10-30 09:08:40|370.79|369.09|370.8|369.1|370.8|369.1|370.78|369.08|5
1730279330000|2024-10-30 09:08:50|370.81|369.11|370.78|369.08|370.81|369.11|370.78|369.08|3
1730279350000|2024-10-30 09:09:10|370.8|369.1|370.96|369.26|370.96|369.26|370.8|369.1|11
1730279360000|2024-10-30 09:09:20|371.15|369.45|371.33|369.63|371.34|369.64|371.15|369.45|6
1730279370000|2024-10-30 09:09:30|371.3|369.6|371.31|369.61|371.32|369.62|371.29|369.59|6
1730279380000|2024-10-30 09:09:40|371.3|369.6|371.27|369.57|371.3|369.6|371.27|369.57|3
1730279390000|2024-10-30 09:09:50|371.2|369.5|371.12|369.42|371.21|369.51|371.11|369.41|6
1730279400000|2024-10-30 09:10:00|371.1|369.4|371.16|369.46|371.2|369.5|371.09|369.39|12
1730279410000|2024-10-30 09:10:10|371.18|369.48|371.18|369.48|371.18|369.48|371.18|369.48|1
1730279420000|2024-10-30 09:10:20|371.16|369.46|371.03|369.33|371.16|369.46|371.03|369.33|3
1730279430000|2024-10-30 09:10:30|371.01|369.31|370.88|369.18|371.01|369.31|370.86|369.16|9
1730279440000|2024-10-30 09:10:40|370.87|369.17|370.94|369.24|370.96|369.26|370.87|369.17|6
1730279450000|2024-10-30 09:10:50|370.95|369.25|370.94|369.24|370.95|369.25|370.86|369.16|9
1730279460000|2024-10-30 09:11:00|370.95|369.25|370.95|369.25|370.95|369.25|370.86|369.16|10
1730279470000|2024-10-30 09:11:10|370.96|369.26|371.14|369.44|371.16|369.46|370.96|369.26|12
1730279480000|2024-10-30 09:11:20|371.15|369.45|371.14|369.44|371.15|369.45|371.11|369.41|8
1730279490000|2024-10-30 09:11:30|371.15|369.45|371.21|369.51|371.21|369.51|371.14|369.44|8
1730279500000|2024-10-30 09:11:40|371.25|369.55|371.17|369.47|371.25|369.55|371.14|369.44|8
1730279510000|2024-10-30 09:11:50|371.18|369.48|371.18|369.48|371.18|369.48|371.18|369.48|1
1730279520000|2024-10-30 09:12:00|371.16|369.46|371.16|369.46|371.16|369.46|371.05|369.35|14
1730279530000|2024-10-30 09:12:10|371.18|369.48|371.25|369.55|371.29|369.59|371.17|369.47|11
1730279540000|2024-10-30 09:12:20|371.26|369.56|371.19|369.49|371.26|369.56|371.09|369.39|14
1730279550000|2024-10-30 09:12:30|371.18|369.48|371.34|369.64|371.35|369.65|371.18|369.48|20
1730279560000|2024-10-30 09:12:40|371.35|369.65|371.41|369.71|371.42|369.72|371.35|369.65|9
1730279570000|2024-10-30 09:12:50|371.39|369.69|371.36|369.66|371.4|369.7|371.34|369.64|7
1730279580000|2024-10-30 09:13:00|371.38|369.68|371.2|369.5|371.38|369.68|371.19|369.49|6
1730279590000|2024-10-30 09:13:10|371.21|369.51|371.76|370.06|371.82|370.12|371.07|369.37|10
1730279600000|2024-10-30 09:13:20|371.75|370.05|371.61|369.91|371.75|370.05|371.61|369.91|4
1730279610000|2024-10-30 09:13:30|371.57|369.87|371.4|369.7|371.57|369.87|371.32|369.62|11
1730279620000|2024-10-30 09:13:40|371.39|369.69|371.34|369.64|371.4|369.7|371.33|369.63|11
1730279630000|2024-10-30 09:13:50|371.35|369.65|371.34|369.64|371.36|369.66|371.33|369.63|4
1730279640000|2024-10-30 09:14:00|371.35|369.65|371.29|369.59|371.57|369.87|371.29|369.59|18
1730279650000|2024-10-30 09:14:10|371.3|369.6|371.23|369.53|371.3|369.6|371.21|369.51|7
1730279660000|2024-10-30 09:14:20|371.22|369.52|371.37|369.67|371.37|369.67|371.22|369.52|10
1730279670000|2024-10-30 09:14:30|371.39|369.69|371.59|369.89|371.59|369.89|371.29|369.59|8
1730279680000|2024-10-30 09:14:40|371.52|369.82|371.46|369.76|371.59|369.89|371.32|369.62|11
1730279700000|2024-10-30 09:15:00|371.47|369.77|371.48|369.78|371.48|369.78|371.47|369.77|2
1730279710000|2024-10-30 09:15:10|371.49|369.79|371.35|369.65|371.5|369.8|371.33|369.63|9
1730279720000|2024-10-30 09:15:20|371.34|369.64|371.33|369.63|371.34|369.64|371.02|369.32|19
1730279730000|2024-10-30 09:15:30|371.32|369.62|371.45|369.75|371.45|369.75|371.32|369.62|8
1730279740000|2024-10-30 09:15:40|371.46|369.76|371.42|369.72|371.46|369.76|371.4|369.7|5
1730279750000|2024-10-30 09:15:50|371.46|369.76|371.46|369.76|371.46|369.76|371.46|369.76|1
1730279760000|2024-10-30 09:16:00|371.45|369.75|371.4|369.7|371.45|369.75|371.4|369.7|5
1730279770000|2024-10-30 09:16:10|371.41|369.71|371.43|369.73|371.46|369.76|371.41|369.71|7
1730279780000|2024-10-30 09:16:20|371.42|369.72|371.4|369.7|371.42|369.72|371.4|369.7|2
1730279800000|2024-10-30 09:16:40|371.41|369.71|371.41|369.71|371.44|369.74|371.41|369.71|6
1730279810000|2024-10-30 09:16:50|371.42|369.72|371.45|369.75|371.46|369.76|371.42|369.72|4
1730279820000|2024-10-30 09:17:00|371.42|369.72|371.46|369.76|371.46|369.76|371.42|369.72|7
1730279830000|2024-10-30 09:17:10|371.47|369.77|371.5|369.8|371.5|369.8|371.47|369.77|4
1730279840000|2024-10-30 09:17:20|371.51|369.81|371.5|369.8|371.53|369.83|371.49|369.79|6
1730279850000|2024-10-30 09:17:30|371.51|369.81|371.46|369.76|371.53|369.83|371.43|369.73|8
1730279860000|2024-10-30 09:17:40|371.47|369.77|371.43|369.73|371.47|369.77|371.42|369.72|5
1730279870000|2024-10-30 09:17:50|371.44|369.74|371.44|369.74|371.45|369.75|371.42|369.72|6
1730279880000|2024-10-30 09:18:00|371.45|369.75|371.46|369.76|371.47|369.77|371.45|369.75|6
1730279890000|2024-10-30 09:18:10|371.47|369.77|371.4|369.7|371.49|369.79|371.4|369.7|11
1730279900000|2024-10-30 09:18:20|371.41|369.71|371.46|369.76|371.46|369.76|371.41|369.71|5
1730279910000|2024-10-30 09:18:30|371.47|369.77|371.86|370.16|371.86|370.16|371.47|369.77|11
1730279920000|2024-10-30 09:18:40|371.88|370.18|371.9|370.2|371.99|370.29|371.86|370.16|15
1730279940000|2024-10-30 09:19:00|371.85|370.15|371.88|370.18|371.88|370.18|371.77|370.07|11
1730279950000|2024-10-30 09:19:10|371.9|370.2|371.94|370.24|371.94|370.24|371.9|370.2|13
1730279960000|2024-10-30 09:19:20|371.92|370.22|372.24|370.54|372.24|370.54|371.91|370.21|4
1730279970000|2024-10-30 09:19:30|372.22|370.52|372.22|370.52|372.22|370.52|372.22|370.52|1
1730279990000|2024-10-30 09:19:50|372.24|370.54|372.29|370.59|372.36|370.66|372.24|370.54|9
1730280000000|2024-10-30 09:20:00|372.3|370.6|372.36|370.66|372.37|370.67|372.3|370.6|13
1730280010000|2024-10-30 09:20:10|372.32|370.62|372.25|370.55|372.32|370.62|372.25|370.55|6
1730280050000|2024-10-30 09:20:50|372.29|370.59|372.25|370.55|372.29|370.59|372.25|370.55|2
1730280060000|2024-10-30 09:21:00|372.22|370.52|372.18|370.48|372.22|370.52|371.95|370.25|15
1730280070000|2024-10-30 09:21:10|372.12|370.42|372.28|370.58|372.28|370.58|372.12|370.42|13
1730280080000|2024-10-30 09:21:20|372.27|370.57|372.37|370.67|372.37|370.67|372.27|370.57|10
1730280090000|2024-10-30 09:21:30|372.38|370.68|372.38|370.68|372.38|370.68|372.37|370.67|3
1730280100000|2024-10-30 09:21:40|372.39|370.69|372.6|370.9|372.6|370.9|372.39|370.69|4
1730280110000|2024-10-30 09:21:50|372.61|370.91|373.01|371.31|373.01|371.31|372.61|370.91|5
1730280130000|2024-10-30 09:22:10|373.02|371.32|373.02|371.32|373.02|371.32|373.01|371.31|3
1730280140000|2024-10-30 09:22:20|373.03|371.33|373.05|371.35|373.05|371.35|373.03|371.33|3
1730280150000|2024-10-30 09:22:30|373.06|371.36|373.11|371.41|373.11|371.41|373.06|371.36|6
1730280160000|2024-10-30 09:22:40|373.12|371.42|373.16|371.46|373.16|371.46|373.12|371.42|7
1730280170000|2024-10-30 09:22:50|373.17|371.47|373.19|371.49|373.19|371.49|373.17|371.47|3
1730280180000|2024-10-30 09:23:00|373.37|371.67|373.38|371.68|373.4|371.7|373.36|371.66|7
1730280190000|2024-10-30 09:23:10|373.39|371.69|373.43|371.73|373.43|371.73|373.38|371.68|7
1730280200000|2024-10-30 09:23:20|373.44|371.74|373.29|371.59|373.46|371.76|373.29|371.59|4
1730280210000|2024-10-30 09:23:30|373.31|371.61|373.38|371.68|373.38|371.68|373.31|371.61|3
1730280240000|2024-10-30 09:24:00|373.39|371.69|373.42|371.72|373.42|371.72|373.39|371.69|4
1730280250000|2024-10-30 09:24:10|373.43|371.73|373.43|371.73|373.43|371.73|373.43|371.73|1
1730280260000|2024-10-30 09:24:20|373.44|371.74|373.41|371.71|373.44|371.74|373.41|371.71|5
1730280290000|2024-10-30 09:24:50|373.43|371.73|373.46|371.76|373.46|371.76|373.43|371.73|4
1730280300000|2024-10-30 09:25:00|373.47|371.77|373.51|371.81|373.51|371.81|373.47|371.77|5
1730280310000|2024-10-30 09:25:10|373.49|371.79|373.4|371.7|373.51|371.81|373.38|371.68|8
1730280320000|2024-10-30 09:25:20|373.41|371.71|373.38|371.68|373.43|371.73|373.38|371.68|5
1730280340000|2024-10-30 09:25:40|373.39|371.69|373.4|371.7|373.4|371.7|373.39|371.69|2
1730280350000|2024-10-30 09:25:50|373.41|371.71|373.43|371.73|373.43|371.73|373.41|371.71|3
1730280360000|2024-10-30 09:26:00|373.44|371.74|373.47|371.77|373.47|371.77|373.44|371.74|4
1730280380000|2024-10-30 09:26:20|373.48|371.78|373.52|371.82|373.52|371.82|373.48|371.78|5
1730280400000|2024-10-30 09:26:40|373.58|371.88|373.58|371.88|373.58|371.88|373.58|371.88|1
1730280430000|2024-10-30 09:27:10|373.67|371.97|373.7|372|373.7|372|373.67|371.97|4
1730280440000|2024-10-30 09:27:20|373.71|372.01|373.76|372.06|373.76|372.06|373.71|372.01|6
1730280450000|2024-10-30 09:27:30|373.77|372.07|373.77|372.07|373.79|372.09|373.75|372.05|8
1730280460000|2024-10-30 09:27:40|373.78|372.08|373.81|372.11|373.81|372.11|373.78|372.08|4
1730280470000|2024-10-30 09:27:50|373.82|372.12|373.86|372.16|373.86|372.16|373.82|372.12|5
1730280480000|2024-10-30 09:28:00|374.01|372.31|374.04|372.34|374.04|372.34|374.01|372.31|6
1730280490000|2024-10-30 09:28:10|374.07|372.37|374.11|372.41|374.11|372.41|374.07|372.37|5
1730280500000|2024-10-30 09:28:20|374.12|372.42|374.15|372.45|374.15|372.45|374.12|372.42|4
1730280510000|2024-10-30 09:28:30|374.16|372.46|374.27|372.57|374.27|372.57|374.16|372.46|6
1730280520000|2024-10-30 09:28:40|374.28|372.58|374.26|372.56|374.28|372.58|374.26|372.56|2
1730280550000|2024-10-30 09:29:10|374.02|372.32|374.06|372.36|374.06|372.36|374.02|372.32|3
1730280560000|2024-10-30 09:29:20|374.07|372.37|374.07|372.37|374.07|372.37|374.02|372.32|7
1730280570000|2024-10-30 09:29:30|374.08|372.38|374.04|372.34|374.09|372.39|374.03|372.33|7
1730280580000|2024-10-30 09:29:40|374|372.3|374.01|372.31|374.01|372.31|374|372.3|4
1730280590000|2024-10-30 09:29:50|373.91|372.21|373.65|371.95|373.92|372.22|373.59|371.89|18
1730280600000|2024-10-30 09:30:00|373.66|371.96|374.03|372.33|374.08|372.38|373.66|371.96|12
1730280610000|2024-10-30 09:30:10|374|372.3|374.18|372.48|374.22|372.52|373.9|372.2|14
1730280620000|2024-10-30 09:30:20|374.13|372.43|373.93|372.23|374.13|372.43|373.91|372.21|14
1730280630000|2024-10-30 09:30:30|373.98|372.28|374.02|372.32|374.03|372.33|373.98|372.28|14
1730280640000|2024-10-30 09:30:40|374|372.3|373.89|372.19|374|372.3|373.86|372.16|17
1730280650000|2024-10-30 09:30:50|373.95|372.25|373.86|372.16|373.97|372.27|373.85|372.15|7
1730280660000|2024-10-30 09:31:00|373.87|372.17|373.97|372.27|373.97|372.27|373.87|372.17|8
1730280670000|2024-10-30 09:31:10|373.98|372.28|374.1|372.4|374.1|372.4|373.98|372.28|13
1730280680000|2024-10-30 09:31:20|374.14|372.44|374.25|372.55|374.27|372.57|374.14|372.44|9
1730280690000|2024-10-30 09:31:30|374.27|372.57|374.27|372.57|374.27|372.57|374.27|372.57|1
1730280700000|2024-10-30 09:31:40|374.26|372.56|374.25|372.55|374.26|372.56|374.25|372.55|2
1730280710000|2024-10-30 09:31:50|374.26|372.56|374.28|372.58|374.28|372.58|374.26|372.56|3
1730280720000|2024-10-30 09:32:00|374.29|372.59|374.33|372.63|374.33|372.63|374.29|372.59|5
1730280730000|2024-10-30 09:32:10|374.3|372.6|374.32|372.62|374.32|372.62|374.3|372.6|3
1730280740000|2024-10-30 09:32:20|374.33|372.63|374.28|372.58|374.34|372.64|374.27|372.57|8
1730280750000|2024-10-30 09:32:30|374.29|372.59|374.29|372.59|374.31|372.61|374.28|372.58|5
1730280760000|2024-10-30 09:32:40|374.3|372.6|374.35|372.65|374.35|372.65|374.3|372.6|6
1730280770000|2024-10-30 09:32:50|374.36|372.66|374.35|372.65|374.37|372.67|374.33|372.63|5
1730280780000|2024-10-30 09:33:00|374.28|372.58|374.31|372.61|374.31|372.61|374.28|372.58|4
1730280790000|2024-10-30 09:33:10|374.32|372.62|374.27|372.57|374.32|372.62|374.27|372.57|4
1730280880000|2024-10-30 09:34:40|374.26|372.56|373.95|372.25|374.27|372.57|373.94|372.24|5
1730280890000|2024-10-30 09:34:50|373.93|372.23|373.75|372.05|373.93|372.23|373.75|372.05|9
1730280900000|2024-10-30 09:35:00|373.72|372.02|373.4|371.7|373.72|372.02|373.37|371.67|16
1730280910000|2024-10-30 09:35:10|373.41|371.71|373.41|371.71|373.43|371.73|373.4|371.7|16
1730280920000|2024-10-30 09:35:20|373.4|371.7|373.4|371.7|373.45|371.75|373.22|371.52|21
1730280930000|2024-10-30 09:35:30|373.41|371.71|373.45|371.75|373.45|371.75|373.41|371.71|11
1730280940000|2024-10-30 09:35:40|373.43|371.73|373.45|371.75|373.45|371.75|373.43|371.73|5
1730280950000|2024-10-30 09:35:50|373.49|371.79|373.71|372.01|373.72|372.02|373.49|371.79|15
1730280960000|2024-10-30 09:36:00|373.72|372.02|373.72|372.02|373.72|372.02|373.72|372.02|1
1730280970000|2024-10-30 09:36:10|373.73|372.03|373.85|372.15|373.85|372.15|373.73|372.03|8
1730280980000|2024-10-30 09:36:20|373.79|372.09|373.7|372|373.79|372.09|373.6|371.9|16
1730280990000|2024-10-30 09:36:30|373.68|371.98|373.69|371.99|373.75|372.05|373.68|371.98|10
1730281000000|2024-10-30 09:36:40|373.7|372|373.85|372.15|373.85|372.15|373.7|372|12
1730281010000|2024-10-30 09:36:50|373.83|372.13|373.85|372.15|373.85|372.15|373.83|372.13|2
1730281020000|2024-10-30 09:37:00|373.84|372.14|373.81|372.11|373.84|372.14|373.8|372.1|3
1730281030000|2024-10-30 09:37:10|373.79|372.09|373.69|371.99|373.79|372.09|373.69|371.99|4
1730281040000|2024-10-30 09:37:20|373.81|372.11|373.76|372.06|373.85|372.15|373.76|372.06|20
1730281050000|2024-10-30 09:37:30|373.78|372.08|373.79|372.09|373.82|372.12|373.78|372.08|10
1730281060000|2024-10-30 09:37:40|373.78|372.08|373.78|372.08|373.78|372.08|373.78|372.08|1
1730281070000|2024-10-30 09:37:50|373.79|372.09|373.69|371.99|373.79|372.09|373.69|371.99|5
1730281080000|2024-10-30 09:38:00|373.68|371.98|373.79|372.09|373.79|372.09|373.67|371.97|17
1730281090000|2024-10-30 09:38:10|373.8|372.1|373.85|372.15|373.85|372.15|373.78|372.08|7
1730281100000|2024-10-30 09:38:20|373.86|372.16|373.86|372.16|373.86|372.16|373.86|372.16|1
1730281110000|2024-10-30 09:38:30|373.87|372.17|373.79|372.09|373.89|372.19|373.79|372.09|7
1730281120000|2024-10-30 09:38:40|373.71|372.01|373.71|372.01|373.72|372.02|373.71|372.01|3
1730281130000|2024-10-30 09:38:50|373.7|372|373.85|372.15|373.85|372.15|373.68|371.98|14
1730281140000|2024-10-30 09:39:00|373.78|372.08|373.81|372.11|373.81|372.11|373.77|372.07|7
1730281150000|2024-10-30 09:39:10|373.82|372.12|373.81|372.11|373.85|372.15|373.8|372.1|7
1730281160000|2024-10-30 09:39:20|373.79|372.09|373.72|372.02|373.8|372.1|373.69|371.99|7
1730281170000|2024-10-30 09:39:30|373.71|372.01|373.81|372.11|373.82|372.12|373.71|372.01|8
1730281180000|2024-10-30 09:39:40|373.83|372.13|373.85|372.15|373.85|372.15|373.82|372.12|12
1730281190000|2024-10-30 09:39:50|373.86|372.16|373.9|372.2|373.9|372.2|373.86|372.16|5
1730281200000|2024-10-30 09:40:00|374.03|372.33|374.07|372.37|374.07|372.37|374.03|372.33|5
1730281210000|2024-10-30 09:40:10|374.08|372.38|374.09|372.39|374.1|372.4|374.08|372.38|4
1730281220000|2024-10-30 09:40:20|374.1|372.4|374.11|372.41|374.11|372.41|374.1|372.4|2
1730281230000|2024-10-30 09:40:30|374.09|372.39|373.98|372.28|374.09|372.39|373.98|372.28|8
1730281240000|2024-10-30 09:40:40|373.99|372.29|374.05|372.35|374.05|372.35|373.99|372.29|7
1730281250000|2024-10-30 09:40:50|374.06|372.36|374.06|372.36|374.06|372.36|374.06|372.36|1
1730281260000|2024-10-30 09:41:00|374.03|372.33|374.03|372.33|374.04|372.34|374|372.3|6
1730281270000|2024-10-30 09:41:10|374.02|372.32|373.99|372.29|374.03|372.33|373.99|372.29|9
1730281280000|2024-10-30 09:41:20|373.97|372.27|373.89|372.19|373.97|372.27|373.89|372.19|7
1730281290000|2024-10-30 09:41:30|373.91|372.21|373.85|372.15|373.93|372.23|373.85|372.15|7
1730281300000|2024-10-30 09:41:40|373.86|372.16|373.85|372.15|373.86|372.16|373.85|372.15|2
1730281310000|2024-10-30 09:41:50|373.86|372.16|374|372.3|374|372.3|373.84|372.14|14
1730281320000|2024-10-30 09:42:00|373.99|372.29|373.9|372.2|374|372.3|373.9|372.2|6
1730281330000|2024-10-30 09:42:10|373.82|372.12|373.42|371.72|373.82|372.12|373.29|371.59|20
1730281340000|2024-10-30 09:42:20|373.43|371.73|373.44|371.74|373.46|371.76|373.39|371.69|13
1730281350000|2024-10-30 09:42:30|373.45|371.75|373.42|371.72|373.45|371.75|373.41|371.71|8
1730281360000|2024-10-30 09:42:40|373.43|371.73|373.31|371.61|373.43|371.73|373.22|371.52|15
1730281370000|2024-10-30 09:42:50|373.32|371.62|373.32|371.62|373.34|371.64|373.32|371.62|9
1730281380000|2024-10-30 09:43:00|373.33|371.63|373.35|371.65|373.35|371.65|373.33|371.63|3
1730281390000|2024-10-30 09:43:10|373.34|371.64|373.35|371.65|373.35|371.65|373.32|371.62|9
1730281400000|2024-10-30 09:43:20|373.36|371.66|373.38|371.68|373.38|371.68|373.34|371.64|6
1730281410000|2024-10-30 09:43:30|373.39|371.69|373.39|371.69|373.39|371.69|373.39|371.69|1
1730281420000|2024-10-30 09:43:40|373.4|371.7|373.34|371.64|373.4|371.7|373.28|371.58|10
1730281430000|2024-10-30 09:43:50|373.32|371.62|373.24|371.54|373.34|371.64|373.24|371.54|9
1730281440000|2024-10-30 09:44:00|373.25|371.55|373.28|371.58|373.29|371.59|373.25|371.55|6
1730281450000|2024-10-30 09:44:10|373.26|371.56|373.1|371.4|373.28|371.58|373.1|371.4|9
1730281460000|2024-10-30 09:44:20|373.23|371.53|373.24|371.54|373.24|371.54|373.2|371.5|18
1730281470000|2024-10-30 09:44:30|373.26|371.56|373.27|371.57|373.27|371.57|373.23|371.53|12
1730281480000|2024-10-30 09:44:40|373.29|371.59|373.29|371.59|373.3|371.6|373.27|371.57|9
1730281490000|2024-10-30 09:44:50|373.3|371.6|373.3|371.6|373.33|371.63|373.29|371.59|16
1730281500000|2024-10-30 09:45:00|373.31|371.61|373.29|371.59|373.31|371.61|373.24|371.54|10
1730281510000|2024-10-30 09:45:10|373.28|371.58|373.23|371.53|373.29|371.59|373.23|371.53|11
1730281530000|2024-10-30 09:45:30|373.24|371.54|373.25|371.55|373.25|371.55|373.23|371.53|4
1730281540000|2024-10-30 09:45:40|373.24|371.54|373.23|371.53|373.26|371.56|373.23|371.53|6
1730281550000|2024-10-30 09:45:50|373.24|371.54|373.24|371.54|373.26|371.56|373.24|371.54|5
1730281560000|2024-10-30 09:46:00|373.25|371.55|373.32|371.62|373.33|371.63|373.25|371.55|6
1730281570000|2024-10-30 09:46:10|373.33|371.63|373.33|371.63|373.35|371.65|373.32|371.62|14
1730281580000|2024-10-30 09:46:20|373.35|371.65|373.37|371.67|373.37|371.67|373.35|371.65|3
1730281590000|2024-10-30 09:46:30|373.38|371.68|373.39|371.69|373.39|371.69|373.38|371.68|2
1730281600000|2024-10-30 09:46:40|373.38|371.68|373.35|371.65|373.38|371.68|373.31|371.61|8
1730281610000|2024-10-30 09:46:50|373.36|371.66|373.35|371.65|373.37|371.67|373.35|371.65|4
1730281620000|2024-10-30 09:47:00|373.37|371.67|373.39|371.69|373.39|371.69|373.37|371.67|2
1730281630000|2024-10-30 09:47:10|373.46|371.76|373.72|372.02|373.73|372.03|373.46|371.76|14
1730281640000|2024-10-30 09:47:20|373.74|372.04|373.72|372.02|373.74|372.04|373.72|372.02|7
1730281650000|2024-10-30 09:47:30|373.71|372.01|373.7|372|373.71|372.01|373.7|372|4
1730281660000|2024-10-30 09:47:40|373.69|371.99|373.33|371.63|373.69|371.99|373.31|371.61|5
1730281670000|2024-10-30 09:47:50|373.32|371.62|373.37|371.67|373.39|371.69|373.32|371.62|11
1730281680000|2024-10-30 09:48:00|373.34|371.64|373.39|371.69|373.39|371.69|373.32|371.62|6
1730281690000|2024-10-30 09:48:10|373.41|371.71|373.55|371.85|373.55|371.85|373.4|371.7|8
1730281700000|2024-10-30 09:48:20|373.56|371.86|373.63|371.93|373.63|371.93|373.56|371.86|3
1730281710000|2024-10-30 09:48:30|373.6|371.9|373.63|371.93|373.63|371.93|373.6|371.9|3
1730281720000|2024-10-30 09:48:40|373.64|371.94|373.65|371.95|373.65|371.95|373.64|371.94|2
1730281730000|2024-10-30 09:48:50|373.66|371.96|373.67|371.97|373.67|371.97|373.66|371.96|2
1730281740000|2024-10-30 09:49:00|373.63|371.93|373.52|371.82|373.63|371.93|373.52|371.82|7
1730281750000|2024-10-30 09:49:10|373.47|371.77|373.3|371.6|373.47|371.77|373.3|371.6|11
1730281760000|2024-10-30 09:49:20|373.31|371.61|373.42|371.72|373.42|371.72|373.31|371.61|12
1730281770000|2024-10-30 09:49:30|373.43|371.73|373.43|371.73|373.43|371.73|373.43|371.73|1
1730281780000|2024-10-30 09:49:40|373.41|371.71|373.43|371.73|373.43|371.73|373.4|371.7|14
1730281790000|2024-10-30 09:49:50|373.42|371.72|373.45|371.75|373.45|371.75|373.42|371.72|4
1730281800000|2024-10-30 09:50:00|373.46|371.76|373.55|371.85|373.55|371.85|373.46|371.76|6
1730281810000|2024-10-30 09:50:10|373.56|371.86|373.64|371.94|373.64|371.94|373.56|371.86|5
1730281820000|2024-10-30 09:50:20|373.65|371.95|373.71|372.01|373.71|372.01|373.65|371.95|7
1730281830000|2024-10-30 09:50:30|373.72|372.02|373.76|372.06|373.76|372.06|373.72|372.02|5
1730281840000|2024-10-30 09:50:40|373.77|372.07|374.03|372.33|374.03|372.33|373.77|372.07|7
1730281850000|2024-10-30 09:50:50|374.04|372.34|374.02|372.32|374.04|372.34|374.02|372.32|2
1730281860000|2024-10-30 09:51:00|374.01|372.31|373.78|372.08|374.01|372.31|373.5|371.8|27
1730281870000|2024-10-30 09:51:10|373.77|372.07|373.71|372.01|373.78|372.08|373.69|371.99|14
1730281880000|2024-10-30 09:51:20|373.74|372.04|373.77|372.07|373.79|372.09|373.74|372.04|22
1730281890000|2024-10-30 09:51:30|373.78|372.08|373.8|372.1|373.8|372.1|373.77|372.07|5
1730281910000|2024-10-30 09:51:50|373.81|372.11|373.81|372.11|373.81|372.11|373.81|372.11|1
1730281920000|2024-10-30 09:52:00|373.82|372.12|373.85|372.15|373.85|372.15|373.82|372.12|4
1730281930000|2024-10-30 09:52:10|373.86|372.16|373.89|372.19|373.89|372.19|373.86|372.16|4
1730281940000|2024-10-30 09:52:20|373.9|372.2|373.92|372.22|373.92|372.22|373.9|372.2|3
1730281950000|2024-10-30 09:52:30|373.93|372.23|373.98|372.28|373.98|372.28|373.93|372.23|6
1730281960000|2024-10-30 09:52:40|373.99|372.29|374.09|372.39|374.14|372.44|373.99|372.29|8
1730281970000|2024-10-30 09:52:50|374.1|372.4|374.13|372.43|374.13|372.43|374.1|372.4|4
1730281980000|2024-10-30 09:53:00|374.14|372.44|374.06|372.36|374.16|372.46|374.03|372.33|9
1730281990000|2024-10-30 09:53:10|374.07|372.37|373.97|372.27|374.09|372.39|373.95|372.25|8
1730282000000|2024-10-30 09:53:20|373.95|372.25|373.86|372.16|373.95|372.25|373.86|372.16|12
1730282010000|2024-10-30 09:53:30|373.87|372.17|373.81|372.11|373.89|372.19|373.81|372.11|17
1730282020000|2024-10-30 09:53:40|373.82|372.12|373.84|372.14|373.84|372.14|373.82|372.12|3
1730282030000|2024-10-30 09:53:50|373.88|372.18|374.03|372.33|374.03|372.33|373.86|372.16|9
1730282050000|2024-10-30 09:54:10|374.04|372.34|374.05|372.35|374.05|372.35|374.04|372.34|2
1730282060000|2024-10-30 09:54:20|374.06|372.36|374.1|372.4|374.1|372.4|374.06|372.36|7
1730282070000|2024-10-30 09:54:30|374.11|372.41|374.03|372.33|374.12|372.42|374.03|372.33|4
1730282080000|2024-10-30 09:54:40|374.04|372.34|374.04|372.34|374.04|372.34|374.04|372.34|1
1730282090000|2024-10-30 09:54:50|374.05|372.35|374.06|372.36|374.06|372.36|374.05|372.35|2
1730282100000|2024-10-30 09:55:00|374.07|372.37|374.27|372.57|374.27|372.57|374.07|372.37|5
1730282110000|2024-10-30 09:55:10|374.28|372.58|374.29|372.59|374.29|372.59|374.28|372.58|2
1730282120000|2024-10-30 09:55:20|374.27|372.57|374.27|372.57|374.27|372.57|374.27|372.57|1
1730282160000|2024-10-30 09:56:00|374.28|372.58|374.23|372.53|374.3|372.6|374.16|372.46|11
1730282170000|2024-10-30 09:56:10|374.26|372.56|374.27|372.57|374.27|372.57|374.18|372.48|18
1730282180000|2024-10-30 09:56:20|374.28|372.58|374.29|372.59|374.29|372.59|374.28|372.58|2
1730282190000|2024-10-30 09:56:30|374.3|372.6|374.32|372.62|374.32|372.62|374.3|372.6|4
1730282200000|2024-10-30 09:56:40|374.33|372.63|374.3|372.6|374.33|372.63|374.27|372.57|3
1730282210000|2024-10-30 09:56:50|374.31|372.61|374.32|372.62|374.32|372.62|374.31|372.61|2
1730282220000|2024-10-30 09:57:00|374.27|372.57|374.21|372.51|374.27|372.57|374.16|372.46|6
1730282230000|2024-10-30 09:57:10|374.22|372.52|374.27|372.57|374.27|372.57|374.22|372.52|8
1730282240000|2024-10-30 09:57:20|374.26|372.56|374.27|372.57|374.27|372.57|374.26|372.56|2
1730282250000|2024-10-30 09:57:30|374.26|372.56|374.3|372.6|374.3|372.6|374.25|372.55|7
1730282260000|2024-10-30 09:57:40|374.31|372.61|374.33|372.63|374.33|372.63|374.31|372.61|3
1730282300000|2024-10-30 09:58:20|374.26|372.56|374.27|372.57|374.27|372.57|374.26|372.56|2
1730282310000|2024-10-30 09:58:30|374.28|372.58|374.28|372.58|374.28|372.58|374.28|372.58|1
1730282320000|2024-10-30 09:58:40|374.29|372.59|374.3|372.6|374.3|372.6|374.29|372.59|4
1730282330000|2024-10-30 09:58:50|374.31|372.61|374.35|372.65|374.35|372.65|374.31|372.61|5
1730282340000|2024-10-30 09:59:00|374.36|372.66|374.4|372.7|374.4|372.7|374.36|372.66|5
1730282350000|2024-10-30 09:59:10|374.42|372.72|374.43|372.73|374.5|372.8|374.42|372.72|8
1730282360000|2024-10-30 09:59:20|374.44|372.74|374.35|372.65|374.47|372.77|374.35|372.65|6
1730282370000|2024-10-30 09:59:30|374.34|372.64|374.39|372.69|374.39|372.69|374.34|372.64|3
1730282380000|2024-10-30 09:59:40|374.4|372.7|374.43|372.73|374.43|372.73|374.4|372.7|4
1730282390000|2024-10-30 09:59:50|374.44|372.74|374.44|372.74|374.45|372.75|374.42|372.72|5
1730282400000|2024-10-30 10:00:00|374.45|372.75|374.17|372.47|374.45|372.75|374.17|372.47|5
1730282410000|2024-10-30 10:00:10|374.16|372.46|374.34|372.64|374.34|372.64|374.16|372.46|9
1730282420000|2024-10-30 10:00:20|374.31|372.61|374.3|372.6|374.32|372.62|374.28|372.58|6
1730282430000|2024-10-30 10:00:30|374.33|372.63|374.34|372.64|374.34|372.64|374.33|372.63|2
1730282440000|2024-10-30 10:00:40|374.31|372.61|374.33|372.63|374.34|372.64|374.31|372.61|7
1730282450000|2024-10-30 10:00:50|374.32|372.62|374.37|372.67|374.37|372.67|374.32|372.62|4
1730282460000|2024-10-30 10:01:00|374.38|372.68|374.43|372.73|374.43|372.73|374.38|372.68|6
1730282470000|2024-10-30 10:01:10|374.44|372.74|374.39|372.69|374.46|372.76|374.38|372.68|8
1730282480000|2024-10-30 10:01:20|374.4|372.7|374.4|372.7|374.4|372.7|374.4|372.7|1
1730282490000|2024-10-30 10:01:30|374.41|372.71|374.42|372.72|374.42|372.72|374.41|372.71|2
1730282500000|2024-10-30 10:01:40|374.39|372.69|374.25|372.55|374.39|372.69|374.24|372.54|7
1730282510000|2024-10-30 10:01:50|374.22|372.52|374.18|372.48|374.23|372.53|374.18|372.48|5
1730282520000|2024-10-30 10:02:00|374.17|372.47|374.29|372.59|374.29|372.59|374.17|372.47|13
1730282530000|2024-10-30 10:02:10|374.31|372.61|374.33|372.63|374.37|372.67|374.29|372.59|11
1730282540000|2024-10-30 10:02:20|374.34|372.64|374.31|372.61|374.37|372.67|374.31|372.61|9
1730282550000|2024-10-30 10:02:30|374.37|372.67|374.47|372.77|374.47|372.77|374.37|372.67|10
1730282560000|2024-10-30 10:02:40|374.48|372.78|374.51|372.81|374.51|372.81|374.48|372.78|4
1730282570000|2024-10-30 10:02:50|374.52|372.82|374.56|372.86|374.56|372.86|374.52|372.82|8
1730282580000|2024-10-30 10:03:00|374.51|372.81|374.44|372.74|374.51|372.81|374.44|372.74|2
1730282590000|2024-10-30 10:03:10|374.43|372.73|374.4|372.7|374.43|372.73|374.39|372.69|4
1730282600000|2024-10-30 10:03:20|374.36|372.66|374.07|372.37|374.36|372.66|374.07|372.37|10
1730282610000|2024-10-30 10:03:30|374.03|372.33|373.94|372.24|374.03|372.33|373.93|372.23|11
1730282620000|2024-10-30 10:03:40|373.92|372.22|373.82|372.12|373.92|372.22|373.81|372.11|7
1730282630000|2024-10-30 10:03:50|373.83|372.13|373.83|372.13|373.83|372.13|373.83|372.13|1
1730282640000|2024-10-30 10:04:00|373.81|372.11|373.81|372.11|373.81|372.11|373.81|372.11|1
1730282650000|2024-10-30 10:04:10|373.83|372.13|373.83|372.13|373.83|372.13|373.83|372.13|1
1730282660000|2024-10-30 10:04:20|373.81|372.11|373.73|372.03|373.83|372.13|373.73|372.03|7
1730282670000|2024-10-30 10:04:30|373.74|372.04|373.59|371.89|373.74|372.04|373.59|371.89|8
1730282690000|2024-10-30 10:04:50|373.6|371.9|373.59|371.89|373.6|371.9|373.59|371.89|2
1730282700000|2024-10-30 10:05:00|373.57|371.87|373.48|371.78|373.59|371.89|373.48|371.78|10
1730282710000|2024-10-30 10:05:10|373.39|371.69|373.41|371.71|373.42|371.72|373.38|371.68|11
1730282720000|2024-10-30 10:05:20|373.37|371.67|373.23|371.53|373.37|371.67|373.2|371.5|13
1730282730000|2024-10-30 10:05:30|373.22|371.52|373.22|371.52|373.22|371.52|373.17|371.47|12
1730282740000|2024-10-30 10:05:40|373.23|371.53|373.22|371.52|373.23|371.53|373.22|371.52|6
1730282750000|2024-10-30 10:05:50|373.23|371.53|373.24|371.54|373.25|371.55|373.22|371.52|7
1730282760000|2024-10-30 10:06:00|373.25|371.55|373.24|371.54|373.4|371.7|373.24|371.54|20
1730282770000|2024-10-30 10:06:10|373.22|371.52|373.27|371.57|373.27|371.57|373.22|371.52|5
1730282780000|2024-10-30 10:06:20|373.28|371.58|373.29|371.59|373.29|371.59|373.26|371.56|14
1730282790000|2024-10-30 10:06:30|373.3|371.6|373.3|371.6|373.3|371.6|373.3|371.6|1
1730282800000|2024-10-30 10:06:40|373.31|371.61|373.3|371.6|373.31|371.61|373.3|371.6|12
1730282810000|2024-10-30 10:06:50|373.31|371.61|373.29|371.59|373.31|371.61|373.25|371.55|10
1730282820000|2024-10-30 10:07:00|373.28|371.58|373.28|371.58|373.28|371.58|373.28|371.58|1
1730282830000|2024-10-30 10:07:10|373.29|371.59|373.26|371.56|373.29|371.59|373.24|371.54|3
1730282840000|2024-10-30 10:07:20|373.27|371.57|373.37|371.67|373.37|371.67|373.27|371.57|14
1730282850000|2024-10-30 10:07:30|373.38|371.68|373.44|371.74|373.45|371.75|373.38|371.68|12
1730282900000|2024-10-30 10:08:20|373.43|371.73|373.17|371.47|373.44|371.74|373.17|371.47|6
1730282910000|2024-10-30 10:08:30|373.16|371.46|373.16|371.46|373.16|371.46|373.16|371.46|1
1730282920000|2024-10-30 10:08:40|373.15|371.45|373.14|371.44|373.15|371.45|373.14|371.44|2
1730282930000|2024-10-30 10:08:50|373.13|371.43|373.04|371.34|373.15|371.45|373.04|371.34|6
1730282940000|2024-10-30 10:09:00|372.87|371.17|372.77|371.07|372.87|371.17|372.67|370.97|11
1730282950000|2024-10-30 10:09:10|372.79|371.09|372.8|371.1|372.8|371.1|372.77|371.07|11
1730282960000|2024-10-30 10:09:20|372.79|371.09|372.76|371.06|372.81|371.11|372.7|371|12
1730282970000|2024-10-30 10:09:30|372.74|371.04|372.64|370.94|372.74|371.04|372.64|370.94|17
1730282980000|2024-10-30 10:09:40|372.63|370.93|372.77|371.07|372.77|371.07|372.63|370.93|8
1730282990000|2024-10-30 10:09:50|372.76|371.06|373.03|371.33|373.17|371.47|372.76|371.06|12
1730283000000|2024-10-30 10:10:00|373.06|371.36|373.03|371.33|373.08|371.38|373.03|371.33|8
1730283010000|2024-10-30 10:10:10|373.04|371.34|373.06|371.36|373.06|371.36|372.94|371.24|13
1730283020000|2024-10-30 10:10:20|373.11|371.41|373.18|371.48|373.18|371.48|373.08|371.38|12
1730283030000|2024-10-30 10:10:30|373.19|371.49|373.19|371.49|373.19|371.49|373.19|371.49|1
1730283060000|2024-10-30 10:11:00|373.18|371.48|373.19|371.49|373.19|371.49|373.17|371.47|6
1730283070000|2024-10-30 10:11:10|373.2|371.5|373.19|371.49|373.2|371.5|373.17|371.47|6
1730283080000|2024-10-30 10:11:20|373.2|371.5|373.17|371.47|373.2|371.5|373.16|371.46|9
1730283090000|2024-10-30 10:11:30|373.16|371.46|373.17|371.47|373.18|371.48|373.16|371.46|8
1730283100000|2024-10-30 10:11:40|373.16|371.46|373.15|371.45|373.16|371.46|373.09|371.39|12
1730283110000|2024-10-30 10:11:50|373.13|371.43|373.19|371.49|373.19|371.49|373.12|371.42|8
1730283130000|2024-10-30 10:12:10|373.16|371.46|373.2|371.5|373.2|371.5|373.16|371.46|6
1730283140000|2024-10-30 10:12:20|373.21|371.51|373.26|371.56|373.26|371.56|373.21|371.51|6
1730283150000|2024-10-30 10:12:30|373.27|371.57|373.19|371.49|373.27|371.57|373.19|371.49|2
1730283160000|2024-10-30 10:12:40|373.2|371.5|373.21|371.51|373.21|371.51|373.19|371.49|4
1730283170000|2024-10-30 10:12:50|373.22|371.52|373.44|371.74|373.44|371.74|373.22|371.52|4
1730283180000|2024-10-30 10:13:00|373.42|371.72|373.38|371.68|373.42|371.72|373.38|371.68|2
1730283190000|2024-10-30 10:13:10|373.39|371.69|373.39|371.69|373.39|371.69|373.37|371.67|8
1730283200000|2024-10-30 10:13:20|373.4|371.7|373.39|371.69|373.4|371.7|373.39|371.69|4
1730283210000|2024-10-30 10:13:30|373.38|371.68|373.38|371.68|373.39|371.69|373.38|371.68|5
1730283220000|2024-10-30 10:13:40|373.39|371.69|373.38|371.68|373.4|371.7|373.38|371.68|4
1730283230000|2024-10-30 10:13:50|373.37|371.67|373.2|371.5|373.37|371.67|373.2|371.5|4
1730283240000|2024-10-30 10:14:00|373.18|371.48|373.21|371.51|373.21|371.51|373.18|371.48|3
1730283260000|2024-10-30 10:14:20|373.2|371.5|373.22|371.52|373.26|371.56|373.2|371.5|16
1730283270000|2024-10-30 10:14:30|373.2|371.5|373.27|371.57|373.27|371.57|373.2|371.5|6
1730283280000|2024-10-30 10:14:40|373.26|371.56|373.26|371.56|373.27|371.57|373.25|371.55|9
1730283290000|2024-10-30 10:14:50|373.25|371.55|373.25|371.55|373.27|371.57|373.24|371.54|10
1730283300000|2024-10-30 10:15:00|373.23|371.53|373.21|371.51|373.23|371.53|373.2|371.5|8
1730283310000|2024-10-30 10:15:10|373.22|371.52|372.97|371.27|373.22|371.52|372.9|371.2|17
1730283320000|2024-10-30 10:15:20|372.96|371.26|372.82|371.12|372.96|371.26|372.82|371.12|8
1730283330000|2024-10-30 10:15:30|372.81|371.11|372.83|371.13|372.83|371.13|372.8|371.1|8
1730283340000|2024-10-30 10:15:40|372.82|371.12|372.78|371.08|372.83|371.13|372.78|371.08|12
1730283350000|2024-10-30 10:15:50|372.79|371.09|372.77|371.07|372.83|371.13|372.77|371.07|11
1730283360000|2024-10-30 10:16:00|372.76|371.06|372.72|371.02|372.78|371.08|372.72|371.02|6
1730283370000|2024-10-30 10:16:10|372.73|371.03|372.54|370.84|372.73|371.03|372.54|370.84|8
1730283380000|2024-10-30 10:16:20|372.55|370.85|372.55|370.85|372.55|370.85|372.54|370.84|15
1730283390000|2024-10-30 10:16:30|372.54|370.84|372.43|370.73|372.55|370.85|372.43|370.73|11
1730283400000|2024-10-30 10:16:40|372.44|370.74|372.28|370.58|372.44|370.74|372.27|370.57|22
1730283410000|2024-10-30 10:16:50|372.27|370.57|372.27|370.57|372.27|370.57|372.25|370.55|9
1730283420000|2024-10-30 10:17:00|372.28|370.58|372.13|370.43|372.28|370.58|372.1|370.4|13
1730283430000|2024-10-30 10:17:10|372.14|370.44|372.11|370.41|372.16|370.46|372.06|370.36|16
1730283440000|2024-10-30 10:17:20|372.12|370.42|372.23|370.53|372.27|370.57|372.12|370.42|17
1730283450000|2024-10-30 10:17:30|372.24|370.54|372.31|370.61|372.32|370.62|372.23|370.53|16
1730283460000|2024-10-30 10:17:40|372.3|370.6|372.26|370.56|372.31|370.61|372.26|370.56|8
1730283470000|2024-10-30 10:17:50|372.27|370.57|372.32|370.62|372.32|370.62|372.27|370.57|4
1730283480000|2024-10-30 10:18:00|372.29|370.59|372.32|370.62|372.32|370.62|372.29|370.59|7
1730283490000|2024-10-30 10:18:10|372.31|370.61|372.31|370.61|372.31|370.61|372.3|370.6|3
1730283500000|2024-10-30 10:18:20|372.3|370.6|372.55|370.85|372.55|370.85|372.3|370.6|4
1730283510000|2024-10-30 10:18:30|372.56|370.86|372.56|370.86|372.56|370.86|372.56|370.86|1
1730283520000|2024-10-30 10:18:40|372.57|370.87|372.57|370.87|372.57|370.87|372.57|370.87|1
1730283530000|2024-10-30 10:18:50|372.56|370.86|372.56|370.86|372.56|370.86|372.56|370.86|1
1730283540000|2024-10-30 10:19:00|372.57|370.87|372.56|370.86|372.58|370.88|372.55|370.85|4
1730283550000|2024-10-30 10:19:10|372.55|370.85|372.53|370.83|372.56|370.86|372.5|370.8|8
1730283560000|2024-10-30 10:19:20|372.5|370.8|372.5|370.8|372.52|370.82|372.5|370.8|10
1730283570000|2024-10-30 10:19:30|372.53|370.83|372.55|370.85|372.55|370.85|372.51|370.81|17
1730283580000|2024-10-30 10:19:40|372.56|370.86|372.52|370.82|372.56|370.86|372.52|370.82|13
1730283590000|2024-10-30 10:19:50|372.51|370.81|372.36|370.66|372.51|370.81|372.26|370.56|21
1730283600000|2024-10-30 10:20:00|372.37|370.67|372.35|370.65|372.37|370.67|372.34|370.64|6
1730283610000|2024-10-30 10:20:10|372.36|370.66|372.47|370.77|372.47|370.77|372.36|370.66|7
1730283620000|2024-10-30 10:20:20|372.49|370.79|372.49|370.79|372.52|370.82|372.49|370.79|17
1730283630000|2024-10-30 10:20:30|372.44|370.74|372.34|370.64|372.44|370.74|372.32|370.62|19
1730283640000|2024-10-30 10:20:40|372.35|370.65|372.45|370.75|372.45|370.75|372.35|370.65|8
1730283650000|2024-10-30 10:20:50|372.41|370.71|372.4|370.7|372.41|370.71|372.39|370.69|3
1730283660000|2024-10-30 10:21:00|372.35|370.65|372.35|370.65|372.37|370.67|372.28|370.58|15
1730283670000|2024-10-30 10:21:10|372.38|370.68|372.43|370.73|372.47|370.77|372.38|370.68|15
1730283680000|2024-10-30 10:21:20|372.42|370.72|372.45|370.75|372.47|370.77|372.4|370.7|13
1730283690000|2024-10-30 10:21:30|372.43|370.73|372.5|370.8|372.53|370.83|372.39|370.69|11
1730283700000|2024-10-30 10:21:40|372.48|370.78|372.51|370.81|372.51|370.81|372.48|370.78|3
1730283710000|2024-10-30 10:21:50|372.5|370.8|372.48|370.78|372.51|370.81|372.47|370.77|6
1730283720000|2024-10-30 10:22:00|372.49|370.79|372.5|370.8|372.52|370.82|372.49|370.79|7
1730283730000|2024-10-30 10:22:10|372.47|370.77|372.33|370.63|372.47|370.77|372.33|370.63|7
1730283740000|2024-10-30 10:22:20|372.34|370.64|372.29|370.59|372.37|370.67|372.28|370.58|16
1730283750000|2024-10-30 10:22:30|372.28|370.58|372.2|370.5|372.3|370.6|372.17|370.47|15
1730283760000|2024-10-30 10:22:40|372.21|370.51|372.24|370.54|372.24|370.54|372.2|370.5|13
1730283770000|2024-10-30 10:22:50|372.23|370.53|372.22|370.52|372.24|370.54|372.22|370.52|12
1730283780000|2024-10-30 10:23:00|372.23|370.53|372.22|370.52|372.23|370.53|372.2|370.5|6
1730283790000|2024-10-30 10:23:10|372.23|370.53|372.19|370.49|372.24|370.54|372.19|370.49|10
1730283800000|2024-10-30 10:23:20|372.17|370.47|372.21|370.51|372.21|370.51|372.17|370.47|8
1730283810000|2024-10-30 10:23:30|372.18|370.48|372.24|370.54|372.24|370.54|372.17|370.47|11
1730283830000|2024-10-30 10:23:50|372.26|370.56|372.23|370.53|372.26|370.56|372.23|370.53|6
1730283840000|2024-10-30 10:24:00|372.22|370.52|372.07|370.37|372.23|370.53|372.04|370.34|14
1730283850000|2024-10-30 10:24:10|372.06|370.36|372.18|370.48|372.18|370.48|372.04|370.34|12
1730283860000|2024-10-30 10:24:20|372.2|370.5|372.21|370.51|372.22|370.52|372.19|370.49|4
1730283870000|2024-10-30 10:24:30|372.22|370.52|372.24|370.54|372.26|370.56|372.22|370.52|7
1730283900000|2024-10-30 10:25:00|372.23|370.53|372.18|370.48|372.23|370.53|372.18|370.48|7
1730283910000|2024-10-30 10:25:10|372.19|370.49|372.19|370.49|372.2|370.5|372.19|370.49|3
1730283920000|2024-10-30 10:25:20|372.17|370.47|372.09|370.39|372.17|370.47|372.09|370.39|5
1730283930000|2024-10-30 10:25:30|372.07|370.37|371.98|370.28|372.08|370.38|371.98|370.28|7
1730283940000|2024-10-30 10:25:40|371.8|370.1|371.84|370.14|371.84|370.14|371.79|370.09|12
1730283950000|2024-10-30 10:25:50|371.82|370.12|371.82|370.12|371.82|370.12|371.82|370.12|1
1730283970000|2024-10-30 10:26:10|371.84|370.14|371.85|370.15|371.85|370.15|371.84|370.14|2
1730283990000|2024-10-30 10:26:30|371.84|370.14|371.85|370.15|371.85|370.15|371.84|370.14|6
1730284000000|2024-10-30 10:26:40|371.84|370.14|371.85|370.15|371.85|370.15|371.82|370.12|10
1730284020000|2024-10-30 10:27:00|371.86|370.16|371.87|370.17|371.87|370.17|371.86|370.16|2
1730284030000|2024-10-30 10:27:10|371.88|370.18|371.94|370.24|371.94|370.24|371.88|370.18|4
1730284040000|2024-10-30 10:27:20|371.95|370.25|372.11|370.41|372.11|370.41|371.95|370.25|5
1730284050000|2024-10-30 10:27:30|372.12|370.42|372.12|370.42|372.12|370.42|372.12|370.42|1
1730284060000|2024-10-30 10:27:40|372.13|370.43|372.13|370.43|372.13|370.43|372.13|370.43|1
1730284070000|2024-10-30 10:27:50|372.14|370.44|372.21|370.51|372.21|370.51|372.14|370.44|9
1730284080000|2024-10-30 10:28:00|372.18|370.48|372.28|370.58|372.28|370.58|372.18|370.48|7
1730284090000|2024-10-30 10:28:10|372.26|370.56|372.28|370.58|372.28|370.58|372.26|370.56|3
1730284100000|2024-10-30 10:28:20|372.29|370.59|372.29|370.59|372.29|370.59|372.29|370.59|1
1730284110000|2024-10-30 10:28:30|372.28|370.58|372.28|370.58|372.28|370.58|372.28|370.58|1
1730284170000|2024-10-30 10:29:30|372.29|370.59|372.4|370.7|372.4|370.7|372.29|370.59|5
1730284180000|2024-10-30 10:29:40|372.48|370.78|372.56|370.86|372.56|370.86|372.48|370.78|2
1730284200000|2024-10-30 10:30:00|372.57|370.87|372.6|370.9|372.6|370.9|372.57|370.87|4
1730284210000|2024-10-30 10:30:10|372.61|370.91|372.6|370.9|372.62|370.92|372.6|370.9|3
1730284220000|2024-10-30 10:30:20|372.51|370.81|372.45|370.75|372.51|370.81|372.39|370.69|15
1730284230000|2024-10-30 10:30:30|372.44|370.74|372.55|370.85|372.55|370.85|372.4|370.7|15
1730284240000|2024-10-30 10:30:40|372.56|370.86|372.56|370.86|372.56|370.86|372.56|370.86|1
1730284260000|2024-10-30 10:31:00|372.57|370.87|372.61|370.91|372.61|370.91|372.57|370.87|5
1730284270000|2024-10-30 10:31:10|372.62|370.92|372.56|370.86|372.63|370.93|372.56|370.86|4
1730284280000|2024-10-30 10:31:20|372.57|370.87|372.58|370.88|372.58|370.88|372.57|370.87|2
1730284290000|2024-10-30 10:31:30|372.59|370.89|372.62|370.92|372.62|370.92|372.59|370.89|9
1730284300000|2024-10-30 10:31:40|372.63|370.93|372.57|370.87|372.65|370.95|372.57|370.87|4
1730284310000|2024-10-30 10:31:50|372.58|370.88|372.61|370.91|372.61|370.91|372.58|370.88|4
1730284320000|2024-10-30 10:32:00|372.62|370.92|372.54|370.84|372.62|370.92|372.54|370.84|5
1730284330000|2024-10-30 10:32:10|372.55|370.85|372.52|370.82|372.56|370.86|372.5|370.8|9
1730284340000|2024-10-30 10:32:20|372.55|370.85|372.56|370.86|372.56|370.86|372.52|370.82|12
1730284350000|2024-10-30 10:32:30|372.57|370.87|372.77|371.07|372.77|371.07|372.57|370.87|8
1730284360000|2024-10-30 10:32:40|372.78|371.08|372.8|371.1|372.8|371.1|372.78|371.08|3
1730284370000|2024-10-30 10:32:50|372.79|371.09|372.75|371.05|372.79|371.09|372.75|371.05|7
1730284380000|2024-10-30 10:33:00|372.7|371|372.24|370.54|372.7|371|372.24|370.54|20
1730284390000|2024-10-30 10:33:10|372.25|370.55|371.96|370.26|372.25|370.55|371.96|370.26|13
1730284400000|2024-10-30 10:33:20|371.97|370.27|372.29|370.59|372.31|370.61|371.97|370.27|17
1730284410000|2024-10-30 10:33:30|372.28|370.58|372.21|370.51|372.28|370.58|372.21|370.51|11
1730284420000|2024-10-30 10:33:40|372.2|370.5|372.23|370.53|372.23|370.53|372.14|370.44|14
1730284430000|2024-10-30 10:33:50|372.22|370.52|372.26|370.56|372.26|370.56|372.22|370.52|7
1730284440000|2024-10-30 10:34:00|372.24|370.54|372.14|370.44|372.25|370.55|372.14|370.44|11
1730284450000|2024-10-30 10:34:10|372.15|370.45|372.32|370.62|372.32|370.62|372.15|370.45|17
1730284460000|2024-10-30 10:34:20|372.31|370.61|372.32|370.62|372.33|370.63|372.29|370.59|12
1730284470000|2024-10-30 10:34:30|372.31|370.61|372.34|370.64|372.34|370.64|372.31|370.61|13
1730284480000|2024-10-30 10:34:40|372.28|370.58|372.3|370.6|372.3|370.6|372.28|370.58|3
1730284490000|2024-10-30 10:34:50|372.31|370.61|372.16|370.46|372.35|370.65|372.16|370.46|15
1730284500000|2024-10-30 10:35:00|372.13|370.43|372.03|370.33|372.13|370.43|372.01|370.31|10
1730284510000|2024-10-30 10:35:10|372.08|370.38|372.02|370.32|372.08|370.38|372.01|370.31|19
1730284520000|2024-10-30 10:35:20|372.03|370.33|372.07|370.37|372.07|370.37|372.03|370.33|15
1730284530000|2024-10-30 10:35:30|372.08|370.38|372.04|370.34|372.08|370.38|372.03|370.33|10
1730284540000|2024-10-30 10:35:40|372.05|370.35|372.06|370.36|372.08|370.38|372.05|370.35|7
1730284550000|2024-10-30 10:35:50|372.07|370.37|372.07|370.37|372.07|370.37|372.07|370.37|1
1730284560000|2024-10-30 10:36:00|372.04|370.34|372.04|370.34|372.06|370.36|372.03|370.33|9
1730284570000|2024-10-30 10:36:10|372.02|370.32|371.84|370.14|372.02|370.32|371.83|370.13|10
1730284580000|2024-10-30 10:36:20|371.83|370.13|371.83|370.13|371.83|370.13|371.83|370.13|1
1730284590000|2024-10-30 10:36:30|371.85|370.15|371.91|370.21|371.91|370.21|371.82|370.12|10
1730284600000|2024-10-30 10:36:40|371.89|370.19|371.91|370.21|371.91|370.21|371.89|370.19|3
1730284610000|2024-10-30 10:36:50|371.96|370.26|372.06|370.36|372.08|370.38|371.96|370.26|6
1730284620000|2024-10-30 10:37:00|372.03|370.33|371.85|370.15|372.05|370.35|371.85|370.15|17
1730284630000|2024-10-30 10:37:10|371.8|370.1|371.87|370.17|371.87|370.17|371.77|370.07|12
1730284640000|2024-10-30 10:37:20|371.83|370.13|371.87|370.17|371.87|370.17|371.83|370.13|8
1730284650000|2024-10-30 10:37:30|371.89|370.19|372.04|370.34|372.04|370.34|371.89|370.19|4
1730284660000|2024-10-30 10:37:40|372.03|370.33|371.98|370.28|372.04|370.34|371.98|370.28|6
1730284670000|2024-10-30 10:37:50|371.99|370.29|372.03|370.33|372.03|370.33|371.99|370.29|13
1730284680000|2024-10-30 10:38:00|372.02|370.32|372.1|370.4|372.1|370.4|372.02|370.32|9
1730284690000|2024-10-30 10:38:10|372.07|370.37|372.06|370.36|372.1|370.4|372.06|370.36|10
1730284700000|2024-10-30 10:38:20|372.05|370.35|372.06|370.36|372.06|370.36|372.03|370.33|8
1730284710000|2024-10-30 10:38:30|372.05|370.35|372.01|370.31|372.05|370.35|371.99|370.29|12
1730284720000|2024-10-30 10:38:40|372.02|370.32|372.1|370.4|372.1|370.4|372.02|370.32|3
1730284730000|2024-10-30 10:38:50|372.11|370.41|372.07|370.37|372.11|370.41|372.07|370.37|3
1730284740000|2024-10-30 10:39:00|372.06|370.36|372.07|370.37|372.08|370.38|372.03|370.33|13
1730284750000|2024-10-30 10:39:10|372.06|370.36|372.09|370.39|372.11|370.41|372.05|370.35|11
1730284760000|2024-10-30 10:39:20|372.08|370.38|372.11|370.41|372.11|370.41|372.08|370.38|3
1730284770000|2024-10-30 10:39:30|372.09|370.39|372.08|370.38|372.09|370.39|372.08|370.38|2
1730284780000|2024-10-30 10:39:40|372.09|370.39|372.08|370.38|372.11|370.41|372.07|370.37|8
1730284790000|2024-10-30 10:39:50|372.07|370.37|372.07|370.37|372.08|370.38|372.07|370.37|3
1730284800000|2024-10-30 10:40:00|372.08|370.38|372.11|370.41|372.11|370.41|372.07|370.37|9
1730284840000|2024-10-30 10:40:40|372.12|370.42|372.33|370.63|372.33|370.63|372.12|370.42|3
1730284860000|2024-10-30 10:41:00|372.32|370.62|372.28|370.58|372.32|370.62|372.28|370.58|16
1730284870000|2024-10-30 10:41:10|372.29|370.59|372.31|370.61|372.31|370.61|372.28|370.58|5
1730284880000|2024-10-30 10:41:20|372.3|370.6|372.3|370.6|372.33|370.63|372.28|370.58|10
1730284890000|2024-10-30 10:41:30|372.29|370.59|372.32|370.62|372.33|370.63|372.29|370.59|10
1730284900000|2024-10-30 10:41:40|372.31|370.61|372.33|370.63|372.33|370.63|372.29|370.59|7
1730284910000|2024-10-30 10:41:50|372.32|370.62|372.28|370.58|372.32|370.62|372.28|370.58|8
1730284920000|2024-10-30 10:42:00|372.29|370.59|372.24|370.54|372.3|370.6|372.22|370.52|15
1730284930000|2024-10-30 10:42:10|372.26|370.56|372.08|370.38|372.26|370.56|372.06|370.36|5
1730284940000|2024-10-30 10:42:20|372.06|370.36|371.98|370.28|372.06|370.36|371.96|370.26|9
1730284950000|2024-10-30 10:42:30|371.99|370.29|372.04|370.34|372.04|370.34|371.99|370.29|3
1730284960000|2024-10-30 10:42:40|372.06|370.36|372.04|370.34|372.06|370.36|372.04|370.34|5
1730284970000|2024-10-30 10:42:50|372.05|370.35|372.05|370.35|372.06|370.36|372.03|370.33|9
1730284990000|2024-10-30 10:43:10|372.04|370.34|372.09|370.39|372.09|370.39|372.04|370.34|3
1730285030000|2024-10-30 10:43:50|372.1|370.4|372.1|370.4|372.1|370.4|372.1|370.4|1
1730285040000|2024-10-30 10:44:00|372.11|370.41|372.15|370.45|372.15|370.45|372.11|370.41|3
1730285060000|2024-10-30 10:44:20|372.19|370.49|372.18|370.48|372.2|370.5|372.17|370.47|8
1730285070000|2024-10-30 10:44:30|372.19|370.49|372.17|370.47|372.19|370.49|372.14|370.44|9
1730285080000|2024-10-30 10:44:40|372.18|370.48|372.17|370.47|372.18|370.48|372.17|370.47|14
1730285090000|2024-10-30 10:44:50|372.16|370.46|372.16|370.46|372.17|370.47|372.16|370.46|3
1730285100000|2024-10-30 10:45:00|372.14|370.44|371.91|370.21|372.14|370.44|371.91|370.21|5
1730285110000|2024-10-30 10:45:10|371.9|370.2|371.9|370.2|371.9|370.2|371.9|370.2|1
1730285120000|2024-10-30 10:45:20|371.89|370.19|371.89|370.19|371.89|370.19|371.89|370.19|1
1730285130000|2024-10-30 10:45:30|371.88|370.18|371.88|370.18|371.88|370.18|371.88|370.18|1
1730285140000|2024-10-30 10:45:40|371.89|370.19|371.87|370.17|371.89|370.19|371.87|370.17|3
1730285150000|2024-10-30 10:45:50|371.89|370.19|371.88|370.18|371.89|370.19|371.88|370.18|2
1730285160000|2024-10-30 10:46:00|371.87|370.17|371.84|370.14|371.87|370.17|371.84|370.14|7
1730285170000|2024-10-30 10:46:10|371.83|370.13|371.86|370.16|371.88|370.18|371.83|370.13|4
1730285180000|2024-10-30 10:46:20|371.85|370.15|371.45|369.75|371.85|370.15|371.43|369.73|7
1730285190000|2024-10-30 10:46:30|371.5|369.8|371.57|369.87|371.57|369.87|371.5|369.8|7
1730285200000|2024-10-30 10:46:40|371.56|369.86|371.52|369.82|371.56|369.86|371.45|369.75|11
1730285210000|2024-10-30 10:46:50|371.53|369.83|371.55|369.85|371.55|369.85|371.53|369.83|4
1730285220000|2024-10-30 10:47:00|371.53|369.83|371.55|369.85|371.57|369.87|371.5|369.8|8
1730285230000|2024-10-30 10:47:10|371.53|369.83|371.48|369.78|371.55|369.85|371.48|369.78|7
1730285250000|2024-10-30 10:47:30|371.52|369.82|371.53|369.83|371.55|369.85|371.52|369.82|4
1730285260000|2024-10-30 10:47:40|371.52|369.82|371.55|369.85|371.55|369.85|371.48|369.78|5
1730285270000|2024-10-30 10:47:50|371.54|369.84|371.51|369.81|371.54|369.84|371.46|369.76|12
1730285280000|2024-10-30 10:48:00|371.53|369.83|371.55|369.85|371.55|369.85|371.47|369.77|8
1730285290000|2024-10-30 10:48:10|371.56|369.86|371.53|369.83|371.58|369.88|371.53|369.83|7
1730285300000|2024-10-30 10:48:20|371.54|369.84|371.58|369.88|371.58|369.88|371.54|369.84|2
1730285330000|2024-10-30 10:48:50|371.59|369.89|371.59|369.89|371.59|369.89|371.59|369.89|1
1730285340000|2024-10-30 10:49:00|371.6|369.9|371.63|369.93|371.63|369.93|371.6|369.9|4
1730285350000|2024-10-30 10:49:10|371.73|370.03|371.9|370.2|371.9|370.2|371.73|370.03|3
1730285370000|2024-10-30 10:49:30|371.88|370.18|371.89|370.19|371.89|370.19|371.87|370.17|9
1730285380000|2024-10-30 10:49:40|371.87|370.17|371.87|370.17|371.87|370.17|371.84|370.14|11
1730285390000|2024-10-30 10:49:50|371.86|370.16|371.89|370.19|371.89|370.19|371.86|370.16|7
1730285400000|2024-10-30 10:50:00|371.9|370.2|371.89|370.19|371.9|370.2|371.89|370.19|2
1730285410000|2024-10-30 10:50:10|371.88|370.18|371.88|370.18|371.9|370.2|371.86|370.16|10
1730285420000|2024-10-30 10:50:20|371.87|370.17|371.88|370.18|371.89|370.19|371.86|370.16|6
1730285430000|2024-10-30 10:50:30|371.9|370.2|371.9|370.2|371.9|370.2|371.87|370.17|5
1730285440000|2024-10-30 10:50:40|371.89|370.19|371.85|370.15|371.9|370.2|371.85|370.15|10
1730285450000|2024-10-30 10:50:50|371.84|370.14|371.86|370.16|371.87|370.17|371.82|370.12|11
1730285460000|2024-10-30 10:51:00|371.85|370.15|371.5|369.8|371.86|370.16|371.5|369.8|21
1730285470000|2024-10-30 10:51:10|371.53|369.83|371.54|369.84|371.56|369.86|371.51|369.81|6
1730285480000|2024-10-30 10:51:20|371.62|369.92|371.62|369.92|371.67|369.97|371.62|369.92|10
1730285490000|2024-10-30 10:51:30|371.61|369.91|371.65|369.95|371.67|369.97|371.61|369.91|11
1730285500000|2024-10-30 10:51:40|371.64|369.94|371.61|369.91|371.64|369.94|371.61|369.91|6
1730285510000|2024-10-30 10:51:50|371.62|369.92|371.61|369.91|371.62|369.92|371.61|369.91|10
1730285530000|2024-10-30 10:52:10|371.6|369.9|371.6|369.9|371.6|369.9|371.6|369.9|1
1730285540000|2024-10-30 10:52:20|371.59|369.89|371.58|369.88|371.59|369.89|371.58|369.88|2
1730285550000|2024-10-30 10:52:30|371.61|369.91|371.59|369.89|371.61|369.91|371.59|369.89|3
1730285560000|2024-10-30 10:52:40|371.6|369.9|371.6|369.9|371.6|369.9|371.6|369.9|1
1730285580000|2024-10-30 10:53:00|371.59|369.89|371.58|369.88|371.59|369.89|371.58|369.88|2
1730285590000|2024-10-30 10:53:10|371.61|369.91|371.62|369.92|371.63|369.93|371.61|369.91|8
1730285610000|2024-10-30 10:53:30|371.61|369.91|371.61|369.91|371.61|369.91|371.61|369.91|1
1730285620000|2024-10-30 10:53:40|371.62|369.92|371.61|369.91|371.62|369.92|371.61|369.91|2
1730285640000|2024-10-30 10:54:00|371.6|369.9|371.57|369.87|371.6|369.9|371.57|369.87|4
1730285650000|2024-10-30 10:54:10|371.56|369.86|371.56|369.86|371.56|369.86|371.56|369.86|1
1730285660000|2024-10-30 10:54:20|371.55|369.85|371.61|369.91|371.61|369.91|371.55|369.85|2
1730285670000|2024-10-30 10:54:30|371.6|369.9|371.61|369.91|371.61|369.91|371.59|369.89|4
1730285690000|2024-10-30 10:54:50|371.51|369.81|371.49|369.79|371.51|369.81|371.49|369.79|10
1730285700000|2024-10-30 10:55:00|371.5|369.8|371.54|369.84|371.54|369.84|371.49|369.79|7
1730285710000|2024-10-30 10:55:10|371.56|369.86|371.64|369.94|371.64|369.94|371.56|369.86|9
1730285720000|2024-10-30 10:55:20|371.65|369.95|371.62|369.92|371.7|370|371.6|369.9|16
1730285730000|2024-10-30 10:55:30|371.64|369.94|371.62|369.92|371.64|369.94|371.62|369.92|4
1730285740000|2024-10-30 10:55:40|371.6|369.9|371.65|369.95|371.65|369.95|371.6|369.9|8
1730285750000|2024-10-30 10:55:50|371.71|370.01|371.68|369.98|371.71|370.01|371.67|369.97|7
1730285760000|2024-10-30 10:56:00|371.67|369.97|371.63|369.93|371.68|369.98|371.63|369.93|4
1730285770000|2024-10-30 10:56:10|371.59|369.89|371.67|369.97|371.67|369.97|371.52|369.82|12
1730285780000|2024-10-30 10:56:20|371.68|369.98|371.63|369.93|371.68|369.98|371.63|369.93|6
1730285790000|2024-10-30 10:56:30|371.65|369.95|371.65|369.95|371.65|369.95|371.64|369.94|3
1730285800000|2024-10-30 10:56:40|371.64|369.94|371.65|369.95|371.65|369.95|371.64|369.94|2
1730285810000|2024-10-30 10:56:50|371.64|369.94|371.55|369.85|371.65|369.95|371.55|369.85|6
1730285820000|2024-10-30 10:57:00|371.54|369.84|371.55|369.85|371.55|369.85|371.54|369.84|8
1730285830000|2024-10-30 10:57:10|371.54|369.84|371.55|369.85|371.55|369.85|371.54|369.84|2
1730285840000|2024-10-30 10:57:20|371.58|369.88|371.59|369.89|371.61|369.91|371.58|369.88|6
1730285850000|2024-10-30 10:57:30|371.58|369.88|371.56|369.86|371.58|369.88|371.56|369.86|2
1730285860000|2024-10-30 10:57:40|371.57|369.87|371.53|369.83|371.57|369.87|371.53|369.83|8
1730285870000|2024-10-30 10:57:50|371.54|369.84|371.54|369.84|371.55|369.85|371.53|369.83|14
1730285880000|2024-10-30 10:58:00|371.55|369.85|371.39|369.69|371.57|369.87|371.39|369.69|12
1730285890000|2024-10-30 10:58:10|371.41|369.71|371.42|369.72|371.42|369.72|371.4|369.7|4
1730285900000|2024-10-30 10:58:20|371.43|369.73|371.43|369.73|371.43|369.73|371.43|369.73|1
1730285910000|2024-10-30 10:58:30|371.41|369.71|371.5|369.8|371.5|369.8|371.34|369.64|12
1730285930000|2024-10-30 10:58:50|371.49|369.79|371.49|369.79|371.54|369.84|371.47|369.77|9
1730285940000|2024-10-30 10:59:00|371.48|369.78|371.49|369.79|371.49|369.79|371.46|369.76|6
1730285950000|2024-10-30 10:59:10|371.5|369.8|371.44|369.74|371.51|369.81|371.44|369.74|4
1730285960000|2024-10-30 10:59:20|371.45|369.75|371.46|369.76|371.47|369.77|371.45|369.75|13
1730285970000|2024-10-30 10:59:30|371.45|369.75|371.46|369.76|371.48|369.78|371.41|369.71|9
1730285980000|2024-10-30 10:59:40|371.45|369.75|371.45|369.75|371.45|369.75|371.42|369.72|10
1730285990000|2024-10-30 10:59:50|371.44|369.74|371.22|369.52|371.44|369.74|371.22|369.52|10
1730286000000|2024-10-30 11:00:00|371.21|369.51|371.01|369.31|371.24|369.54|371.01|369.31|19
1730286010000|2024-10-30 11:00:10|370.95|369.25|370.75|369.05|370.96|369.26|370.75|369.05|13
1730286020000|2024-10-30 11:00:20|370.77|369.07|370.74|369.04|370.92|369.22|370.74|369.04|15
1730286030000|2024-10-30 11:00:30|370.77|369.07|370.8|369.1|370.8|369.1|370.77|369.07|2
1730286040000|2024-10-30 11:00:40|370.81|369.11|370.82|369.12|370.85|369.15|370.8|369.1|8
1730286050000|2024-10-30 11:00:50|370.79|369.09|370.83|369.13|370.84|369.14|370.79|369.09|6
1730286060000|2024-10-30 11:01:00|370.84|369.14|370.75|369.05|370.84|369.14|370.75|369.05|11
1730286070000|2024-10-30 11:01:10|370.76|369.06|370.84|369.14|370.84|369.14|370.76|369.06|12
1730286080000|2024-10-30 11:01:20|370.81|369.11|370.86|369.16|370.87|369.17|370.81|369.11|4
1730286090000|2024-10-30 11:01:30|370.84|369.14|370.73|369.03|370.84|369.14|370.72|369.02|13
1730286100000|2024-10-30 11:01:40|370.74|369.04|370.76|369.06|370.85|369.15|370.74|369.04|8
1730286110000|2024-10-30 11:01:50|370.77|369.07|370.78|369.08|370.8|369.1|370.77|369.07|12
1730286120000|2024-10-30 11:02:00|370.74|369.04|370.59|368.89|370.76|369.06|370.59|368.89|15
1730286140000|2024-10-30 11:02:20|370.62|368.92|370.59|368.89|370.62|368.92|370.59|368.89|9
1730286150000|2024-10-30 11:02:30|370.61|368.91|370.59|368.89|370.73|369.03|370.59|368.89|17
1730286160000|2024-10-30 11:02:40|370.6|368.9|370.63|368.93|370.66|368.96|370.59|368.89|6
1730286170000|2024-10-30 11:02:50|370.62|368.92|370.69|368.99|370.69|368.99|370.62|368.92|5
1730286180000|2024-10-30 11:03:00|370.68|368.98|370.68|368.98|370.73|369.03|370.66|368.96|12
1730286190000|2024-10-30 11:03:10|370.65|368.95|370.59|368.89|370.7|369|370.59|368.89|7
1730286260000|2024-10-30 11:04:20|370.62|368.92|370.73|369.03|370.74|369.04|370.62|368.92|7
1730286270000|2024-10-30 11:04:30|370.75|369.05|370.73|369.03|370.78|369.08|370.73|369.03|6
1730286280000|2024-10-30 11:04:40|370.72|369.02|370.72|369.02|370.72|369.02|370.72|369.02|1
1730286290000|2024-10-30 11:04:50|370.73|369.03|370.72|369.02|370.73|369.03|370.72|369.02|2
1730286300000|2024-10-30 11:05:00|370.78|369.08|370.77|369.07|370.78|369.08|370.72|369.02|5
1730286320000|2024-10-30 11:05:20|370.81|369.11|370.77|369.07|370.83|369.13|370.74|369.04|8
1730286330000|2024-10-30 11:05:30|370.76|369.06|370.8|369.1|370.8|369.1|370.76|369.06|3
1730286340000|2024-10-30 11:05:40|370.77|369.07|370.81|369.11|370.81|369.11|370.72|369.02|15
1730286350000|2024-10-30 11:05:50|370.78|369.08|370.85|369.15|370.85|369.15|370.78|369.08|6
1730286360000|2024-10-30 11:06:00|370.84|369.14|370.78|369.08|370.84|369.14|370.77|369.07|9
1730286370000|2024-10-30 11:06:10|370.81|369.11|370.87|369.17|370.87|369.17|370.81|369.11|5
1730286380000|2024-10-30 11:06:20|370.83|369.13|370.78|369.08|370.85|369.15|370.78|369.08|4
1730286400000|2024-10-30 11:06:40|370.81|369.11|370.79|369.09|370.81|369.11|370.79|369.09|4
1730286410000|2024-10-30 11:06:50|370.78|369.08|370.79|369.09|370.79|369.09|370.75|369.05|7
1730286420000|2024-10-30 11:07:00|370.8|369.1|370.84|369.14|370.86|369.16|370.76|369.06|8
1730286430000|2024-10-30 11:07:10|370.82|369.12|370.72|369.02|370.84|369.14|370.68|368.98|13
1730286440000|2024-10-30 11:07:20|370.71|369.01|370.81|369.11|370.84|369.14|370.67|368.97|10
1730286450000|2024-10-30 11:07:30|370.78|369.08|370.82|369.12|370.82|369.12|370.72|369.02|7
1730286460000|2024-10-30 11:07:40|370.84|369.14|370.87|369.17|370.87|369.17|370.84|369.14|4
1730286470000|2024-10-30 11:07:50|371.01|369.31|371.14|369.44|371.14|369.44|371.01|369.31|2
1730286480000|2024-10-30 11:08:00|371.15|369.45|371.13|369.43|371.18|369.48|371.13|369.43|5
1730286490000|2024-10-30 11:08:10|371.14|369.44|371.14|369.44|371.14|369.44|371.13|369.43|9
1730286500000|2024-10-30 11:08:20|371.13|369.43|371.13|369.43|371.14|369.44|371.13|369.43|9
1730286550000|2024-10-30 11:09:10|371.14|369.44|371.14|369.44|371.14|369.44|371.13|369.43|3
1730286560000|2024-10-30 11:09:20|371.13|369.43|371.13|369.43|371.14|369.44|371.13|369.43|11
1730286570000|2024-10-30 11:09:30|371.03|369.33|371.15|369.45|371.21|369.51|371.03|369.33|9
1730286580000|2024-10-30 11:09:40|371.18|369.48|371.1|369.4|371.2|369.5|371.1|369.4|6
1730286600000|2024-10-30 11:10:00|370.94|369.24|370.88|369.18|370.94|369.24|370.87|369.17|5
1730286610000|2024-10-30 11:10:10|370.87|369.17|370.64|368.94|370.87|369.17|370.63|368.93|4
1730286620000|2024-10-30 11:10:20|370.63|368.93|370.64|368.94|370.64|368.94|370.63|368.93|8
1730286630000|2024-10-30 11:10:30|370.63|368.93|370.64|368.94|370.64|368.94|370.63|368.93|6
1730286640000|2024-10-30 11:10:40|370.63|368.93|370.7|369|370.7|369|370.63|368.93|8
1730286650000|2024-10-30 11:10:50|370.71|369.01|370.92|369.22|370.92|369.22|370.71|369.01|10
1730286660000|2024-10-30 11:11:00|370.87|369.17|370.98|369.28|370.98|369.28|370.87|369.17|9
1730286670000|2024-10-30 11:11:10|371.02|369.32|370.07|368.37|371.03|369.33|369.97|368.27|11
1730286680000|2024-10-30 11:11:20|370.1|368.4|370.1|368.4|370.17|368.47|370.08|368.38|15
1730286690000|2024-10-30 11:11:30|370.09|368.39|370|368.3|370.09|368.39|370|368.3|13
1730286700000|2024-10-30 11:11:40|370.02|368.32|369.04|367.34|370.02|368.32|369.04|367.34|16
1730286710000|2024-10-30 11:11:50|369.05|367.35|369.2|367.5|369.2|367.5|369.05|367.35|21
1730286720000|2024-10-30 11:12:00|369.19|367.49|369.23|367.53|369.23|367.53|369.19|367.49|6
1730286730000|2024-10-30 11:12:10|369.25|367.55|369.25|367.55|369.25|367.55|369.25|367.55|1
1730286750000|2024-10-30 11:12:30|369.28|367.58|369.4|367.7|369.4|367.7|369.28|367.58|3
1730286760000|2024-10-30 11:12:40|369.41|367.71|369.54|367.84|369.54|367.84|369.41|367.71|9
1730286770000|2024-10-30 11:12:50|369.56|367.86|369.73|368.03|369.73|368.03|369.56|367.86|6
1730286780000|2024-10-30 11:13:00|369.71|368.01|369.71|368.01|369.72|368.02|369.69|367.99|17
1730286790000|2024-10-30 11:13:10|369.72|368.02|369.71|368.01|369.72|368.02|369.7|368|18
1730286800000|2024-10-30 11:13:20|369.7|368|369.71|368.01|369.71|368.01|369.7|368|8
1730286810000|2024-10-30 11:13:30|369.72|368.02|369.73|368.03|369.73|368.03|369.71|368.01|6
1730286820000|2024-10-30 11:13:40|369.72|368.02|369.62|367.92|369.73|368.03|369.6|367.9|21
1730286830000|2024-10-30 11:13:50|369.61|367.91|369.61|367.91|369.62|367.92|369.59|367.89|13
1730286840000|2024-10-30 11:14:00|369.62|367.92|369.52|367.82|369.62|367.92|369.5|367.8|18
1730286850000|2024-10-30 11:14:10|369.53|367.83|369.46|367.76|369.53|367.83|369.44|367.74|11
1730286860000|2024-10-30 11:14:20|369.45|367.75|369.45|367.75|369.48|367.78|369.45|367.75|15
1730286870000|2024-10-30 11:14:30|369.46|367.76|369.49|367.79|369.49|367.79|369.45|367.75|4
1730286880000|2024-10-30 11:14:40|369.5|367.8|369.5|367.8|369.5|367.8|369.47|367.77|11
1730286890000|2024-10-30 11:14:50|369.49|367.79|369.5|367.8|369.5|367.8|369.49|367.79|6
1730286900000|2024-10-30 11:15:00|369.49|367.79|369.47|367.77|369.5|367.8|369.46|367.76|13
1730286910000|2024-10-30 11:15:10|369.43|367.73|369.48|367.78|369.48|367.78|369.43|367.73|10
1730286920000|2024-10-30 11:15:20|369.5|367.8|369.55|367.85|369.55|367.85|369.5|367.8|5
1730286930000|2024-10-30 11:15:30|369.56|367.86|369.67|367.97|369.67|367.97|369.56|367.86|5
1730286950000|2024-10-30 11:15:50|369.64|367.94|369.67|367.97|369.67|367.97|369.64|367.94|3
1730286960000|2024-10-30 11:16:00|369.74|368.04|370.02|368.32|370.02|368.32|369.74|368.04|6
1730286970000|2024-10-30 11:16:10|370.03|368.33|370.02|368.32|370.04|368.34|370.02|368.32|3
1730286980000|2024-10-30 11:16:20|370.03|368.33|370.72|369.02|370.72|369.02|370.03|368.33|13
1730286990000|2024-10-30 11:16:30|370.73|369.03|370.59|368.89|370.78|369.08|370.58|368.88|14
1730287000000|2024-10-30 11:16:40|370.58|368.88|370.63|368.93|370.64|368.94|370.58|368.88|10
1730287010000|2024-10-30 11:16:50|370.64|368.94|370.7|369|370.71|369.01|370.63|368.93|6
1730287020000|2024-10-30 11:17:00|370.71|369.01|370.72|369.02|370.78|369.08|370.71|369.01|12
1730287030000|2024-10-30 11:17:10|370.73|369.03|370.61|368.91|370.73|369.03|370.6|368.9|10
1730287040000|2024-10-30 11:17:20|370.49|368.79|370.44|368.74|370.52|368.82|370.43|368.73|19
1730287050000|2024-10-30 11:17:30|370.43|368.73|370.44|368.74|370.44|368.74|370.43|368.73|4
1730287060000|2024-10-30 11:17:40|370.43|368.73|370.46|368.76|370.51|368.81|370.43|368.73|20
1730287070000|2024-10-30 11:17:50|370.45|368.75|370.5|368.8|370.5|368.8|370.45|368.75|11
1730287080000|2024-10-30 11:18:00|370.51|368.81|370.43|368.73|370.53|368.83|370.43|368.73|17
1730287090000|2024-10-30 11:18:10|370.38|368.68|370.34|368.64|370.38|368.68|370.33|368.63|14
1730287100000|2024-10-30 11:18:20|370.27|368.57|369.96|368.26|370.27|368.57|369.96|368.26|15
1730287110000|2024-10-30 11:18:30|369.98|368.28|370.11|368.41|370.11|368.41|369.98|368.28|10
1730287120000|2024-10-30 11:18:40|370.13|368.43|370.27|368.57|370.29|368.59|370.13|368.43|6
1730287130000|2024-10-30 11:18:50|370.31|368.61|370.21|368.51|370.31|368.61|370.2|368.5|8
1730287140000|2024-10-30 11:19:00|370.17|368.47|370.17|368.47|370.17|368.47|370.08|368.38|16
1730287150000|2024-10-30 11:19:10|370.16|368.46|370.13|368.43|370.16|368.46|370.09|368.39|14
1730287160000|2024-10-30 11:19:20|370.14|368.44|370.31|368.61|370.31|368.61|370.14|368.44|3
1730287170000|2024-10-30 11:19:30|370.34|368.64|370.38|368.68|370.38|368.68|370.34|368.64|2
1730287180000|2024-10-30 11:19:40|370.39|368.69|370.76|369.06|370.76|369.06|370.39|368.69|10
1730287190000|2024-10-30 11:19:50|370.75|369.05|370.8|369.1|370.8|369.1|370.74|369.04|8
1730287200000|2024-10-30 11:20:00|370.78|369.08|370.76|369.06|370.78|369.08|370.73|369.03|13
1730287210000|2024-10-30 11:20:10|370.77|369.07|370.69|368.99|370.8|369.1|370.66|368.96|14
1730287220000|2024-10-30 11:20:20|370.72|369.02|370.69|368.99|370.74|369.04|370.66|368.96|9
1730287230000|2024-10-30 11:20:30|370.68|368.98|370.65|368.95|370.76|369.06|370.65|368.95|17
1730287240000|2024-10-30 11:20:40|370.66|368.96|370.76|369.06|370.77|369.07|370.66|368.96|13
1730287250000|2024-10-30 11:20:50|370.77|369.07|370.72|369.02|370.78|369.08|370.72|369.02|9
1730287260000|2024-10-30 11:21:00|370.67|368.97|370.51|368.81|370.67|368.97|370.51|368.81|11
1730287270000|2024-10-30 11:21:10|370.52|368.82|370.52|368.82|370.53|368.83|370.5|368.8|7
1730287280000|2024-10-30 11:21:20|370.55|368.85|370.51|368.81|370.55|368.85|370.5|368.8|10
1730287290000|2024-10-30 11:21:30|370.53|368.83|370.58|368.88|370.59|368.89|370.52|368.82|14
1730287300000|2024-10-30 11:21:40|370.57|368.87|370.53|368.83|370.57|368.87|370.53|368.83|11
1730287340000|2024-10-30 11:22:20|370.49|368.79|370.45|368.75|370.49|368.79|370.45|368.75|2
1730287350000|2024-10-30 11:22:30|370.47|368.77|370.45|368.75|370.47|368.77|370.45|368.75|2
1730287360000|2024-10-30 11:22:40|370.41|368.71|370.37|368.67|370.41|368.71|370.37|368.67|3
1730287380000|2024-10-30 11:23:00|370.32|368.62|370.28|368.58|370.32|368.62|370.28|368.58|2
1730287390000|2024-10-30 11:23:10|370.25|368.55|370.22|368.52|370.25|368.55|370.22|368.52|3
1730287410000|2024-10-30 11:23:30|370.23|368.53|370.22|368.52|370.23|368.53|370.22|368.52|4
1730287420000|2024-10-30 11:23:40|370.23|368.53|370.22|368.52|370.23|368.53|370.22|368.52|2
1730287430000|2024-10-30 11:23:50|370.23|368.53|370.22|368.52|370.23|368.53|370.22|368.52|8
1730287440000|2024-10-30 11:24:00|370.23|368.53|370.23|368.53|370.27|368.57|370.23|368.53|13
1730287450000|2024-10-30 11:24:10|370.24|368.54|370.36|368.66|370.36|368.66|370.23|368.53|14
1730287460000|2024-10-30 11:24:20|370.32|368.62|370.47|368.77|370.51|368.81|370.32|368.62|13
1730287470000|2024-10-30 11:24:30|370.49|368.79|370.46|368.76|370.49|368.79|370.45|368.75|5
1730287480000|2024-10-30 11:24:40|370.45|368.75|370.45|368.75|370.46|368.76|370.45|368.75|3
1730287500000|2024-10-30 11:25:00|370.4|368.7|370.22|368.52|370.4|368.7|370.22|368.52|4
1730287510000|2024-10-30 11:25:10|370.06|368.36|370.13|368.43|370.13|368.43|370.06|368.36|6
1730287520000|2024-10-30 11:25:20|370.18|368.48|370.24|368.54|370.28|368.58|370.15|368.45|11
1730287530000|2024-10-30 11:25:30|370.25|368.55|370.24|368.54|370.25|368.55|370.22|368.52|4
1730287540000|2024-10-30 11:25:40|370.25|368.55|370.24|368.54|370.26|368.56|370.22|368.52|16
1730287550000|2024-10-30 11:25:50|370.25|368.55|370.25|368.55|370.25|368.55|370.23|368.53|17
1730287560000|2024-10-30 11:26:00|370.24|368.54|370|368.3|370.25|368.55|370|368.3|10
1730287570000|2024-10-30 11:26:10|369.99|368.29|369.83|368.13|369.99|368.29|369.63|367.93|22
1730287580000|2024-10-30 11:26:20|369.84|368.14|369.83|368.13|369.87|368.17|369.83|368.13|6
1730287590000|2024-10-30 11:26:30|369.82|368.12|369.79|368.09|369.83|368.13|369.79|368.09|13
1730287600000|2024-10-30 11:26:40|369.82|368.12|369.77|368.07|369.83|368.13|369.76|368.06|13
1730287610000|2024-10-30 11:26:50|369.76|368.06|369.71|368.01|369.78|368.08|369.65|367.95|21
1730287620000|2024-10-30 11:27:00|369.72|368.02|369.61|367.91|369.72|368.02|369.61|367.91|7
1730287640000|2024-10-30 11:27:20|369.63|367.93|369.62|367.92|369.63|367.93|369.61|367.91|3
1730287650000|2024-10-30 11:27:30|369.61|367.91|369.66|367.96|369.68|367.98|369.61|367.91|12
1730287660000|2024-10-30 11:27:40|369.64|367.94|369.7|368|369.71|368.01|369.63|367.93|13
1730287670000|2024-10-30 11:27:50|369.71|368.01|369.61|367.91|369.74|368.04|369.61|367.91|11
1730287680000|2024-10-30 11:28:00|369.49|367.79|369.57|367.87|369.58|367.88|369.47|367.77|13
1730287690000|2024-10-30 11:28:10|369.6|367.9|369.84|368.14|369.85|368.15|369.57|367.87|17
1730287700000|2024-10-30 11:28:20|369.85|368.15|369.75|368.05|369.85|368.15|369.74|368.04|15
1730287710000|2024-10-30 11:28:30|369.76|368.06|369.8|368.1|369.8|368.1|369.7|368|11
1730287720000|2024-10-30 11:28:40|369.82|368.12|369.8|368.1|369.85|368.15|369.75|368.05|14
1730287730000|2024-10-30 11:28:50|369.79|368.09|369.67|367.97|369.8|368.1|369.62|367.92|17
1730287740000|2024-10-30 11:29:00|369.68|367.98|369.7|368|369.71|368.01|369.66|367.96|17
1730287750000|2024-10-30 11:29:10|369.71|368.01|369.98|368.28|369.98|368.28|369.71|368.01|14
1730287760000|2024-10-30 11:29:20|369.96|368.26|369.99|368.29|369.99|368.29|369.93|368.23|5
1730287770000|2024-10-30 11:29:30|370|368.3|370.02|368.32|370.02|368.32|370|368.3|3
1730287780000|2024-10-30 11:29:40|370.03|368.33|370.01|368.31|370.03|368.33|369.99|368.29|4
1730287790000|2024-10-30 11:29:50|369.99|368.29|370.04|368.34|370.04|368.34|369.99|368.29|6
1730287800000|2024-10-30 11:30:00|370.05|368.35|370.03|368.33|370.05|368.35|370.01|368.31|4
1730287810000|2024-10-30 11:30:10|370.04|368.34|370.04|368.34|370.04|368.34|370.04|368.34|1
1730287820000|2024-10-30 11:30:20|370.05|368.35|370.4|368.7|370.4|368.7|370.05|368.35|5
1730287830000|2024-10-30 11:30:30|370.43|368.73|370.54|368.84|370.54|368.84|370.43|368.73|10
1730287840000|2024-10-30 11:30:40|370.5|368.8|370.51|368.81|370.51|368.81|370.5|368.8|4
1730287850000|2024-10-30 11:30:50|370.5|368.8|370.5|368.8|370.55|368.85|370.49|368.79|7
1730287860000|2024-10-30 11:31:00|370.51|368.81|370.51|368.81|370.51|368.81|370.48|368.78|12
1730287870000|2024-10-30 11:31:10|370.5|368.8|370.44|368.74|370.51|368.81|370.44|368.74|6
1730287880000|2024-10-30 11:31:20|370.46|368.76|370.64|368.94|370.66|368.96|370.45|368.75|18
1730287890000|2024-10-30 11:31:30|370.66|368.96|370.8|369.1|370.8|369.1|370.66|368.96|9
1730287900000|2024-10-30 11:31:40|370.75|369.05|370.73|369.03|370.78|369.08|370.72|369.02|6
1730287910000|2024-10-30 11:31:50|370.74|369.04|370.72|369.02|370.74|369.04|370.72|369.02|3
1730287920000|2024-10-30 11:32:00|370.77|369.07|370.77|369.07|370.78|369.08|370.75|369.05|9
1730287930000|2024-10-30 11:32:10|370.75|369.05|370.77|369.07|370.8|369.1|370.75|369.05|7
1730287940000|2024-10-30 11:32:20|370.76|369.06|370.76|369.06|370.77|369.07|370.75|369.05|7
1730287950000|2024-10-30 11:32:30|370.77|369.07|370.79|369.09|370.79|369.09|370.76|369.06|11
1730287960000|2024-10-30 11:32:40|370.8|369.1|370.8|369.1|370.8|369.1|370.79|369.09|3
1730287970000|2024-10-30 11:32:50|370.79|369.09|370.78|369.08|370.79|369.09|370.78|369.08|4
1730287980000|2024-10-30 11:33:00|370.79|369.09|370.73|369.03|370.79|369.09|370.72|369.02|10
1730287990000|2024-10-30 11:33:10|370.74|369.04|370.8|369.1|370.8|369.1|370.74|369.04|5
1730288000000|2024-10-30 11:33:20|370.81|369.11|370.81|369.11|370.81|369.11|370.8|369.1|3
1730288010000|2024-10-30 11:33:30|371.18|369.48|371.15|369.45|371.26|369.56|371.15|369.45|14
1730288020000|2024-10-30 11:33:40|371.17|369.47|371.17|369.47|371.2|369.5|371.13|369.43|22
1730288030000|2024-10-30 11:33:50|371.18|369.48|371.15|369.45|371.19|369.49|371.15|369.45|7
1730288040000|2024-10-30 11:34:00|371.16|369.46|371.19|369.49|371.22|369.52|371.16|369.46|15
1730288050000|2024-10-30 11:34:10|371.18|369.48|371.21|369.51|371.21|369.51|371.15|369.45|12
1730288060000|2024-10-30 11:34:20|371.22|369.52|371.27|369.57|371.27|369.57|371.19|369.49|11
1730288070000|2024-10-30 11:34:30|371.26|369.56|371.26|369.56|371.26|369.56|371.23|369.53|17
1730288080000|2024-10-30 11:34:40|371.25|369.55|371.17|369.47|371.26|369.56|371.17|369.47|20
1730288090000|2024-10-30 11:34:50|371.18|369.48|371.19|369.49|371.23|369.53|371.17|369.47|14
1730288100000|2024-10-30 11:35:00|371.21|369.51|371.14|369.44|371.23|369.53|371.14|369.44|17
1730288110000|2024-10-30 11:35:10|371.15|369.45|371.26|369.56|371.27|369.57|371.15|369.45|18
1730288120000|2024-10-30 11:35:20|371.17|369.47|371.27|369.57|371.27|369.57|371.16|369.46|14
1730288130000|2024-10-30 11:35:30|371.26|369.56|371.27|369.57|371.27|369.57|371.19|369.49|7
1730288140000|2024-10-30 11:35:40|371.26|369.56|371.27|369.57|371.28|369.58|371.26|369.56|6
1730288150000|2024-10-30 11:35:50|371.28|369.58|371.28|369.58|371.28|369.58|371.27|369.57|7
1730288170000|2024-10-30 11:36:10|371.29|369.59|371.32|369.62|371.35|369.65|371.29|369.59|8
1730288180000|2024-10-30 11:36:20|371.33|369.63|371.35|369.65|371.35|369.65|371.33|369.63|9
1730288190000|2024-10-30 11:36:30|371.34|369.64|371.28|369.58|371.35|369.65|371.28|369.58|7
1730288240000|2024-10-30 11:37:20|371.29|369.59|371.34|369.64|371.35|369.65|371.29|369.59|9
1730288250000|2024-10-30 11:37:30|371.35|369.65|371.36|369.66|371.36|369.66|371.35|369.65|2
1730288260000|2024-10-30 11:37:40|371.37|369.67|371.38|369.68|371.38|369.68|371.37|369.67|2
1730288280000|2024-10-30 11:38:00|371.28|369.58|371.28|369.58|371.28|369.58|371.28|369.58|1
1730288300000|2024-10-30 11:38:20|371.26|369.56|371.14|369.44|371.26|369.56|371.14|369.44|4
1730288310000|2024-10-30 11:38:30|371.16|369.46|371.2|369.5|371.2|369.5|371.15|369.45|11
1730288320000|2024-10-30 11:38:40|371.19|369.49|371.24|369.54|371.24|369.54|371.18|369.48|9
1730288330000|2024-10-30 11:38:50|371.25|369.55|371.26|369.56|371.27|369.57|371.25|369.55|4
1730288340000|2024-10-30 11:39:00|371.25|369.55|371.22|369.52|371.25|369.55|371.13|369.43|11
1730288350000|2024-10-30 11:39:10|371.24|369.54|371.28|369.58|371.28|369.58|371.24|369.54|2
1730288370000|2024-10-30 11:39:30|371.27|369.57|371.27|369.57|371.27|369.57|371.27|369.57|1
1730288380000|2024-10-30 11:39:40|371.28|369.58|371.28|369.58|371.28|369.58|371.28|369.58|1
1730288400000|2024-10-30 11:40:00|371.26|369.56|371.25|369.55|371.26|369.56|371.25|369.55|2
1730288410000|2024-10-30 11:40:10|371.19|369.49|371.05|369.35|371.19|369.49|371.05|369.35|5
1730288420000|2024-10-30 11:40:20|370.97|369.27|370.97|369.27|370.97|369.27|370.97|369.27|1
1730288440000|2024-10-30 11:40:40|370.93|369.23|370.9|369.2|370.93|369.23|370.9|369.2|2
1730288470000|2024-10-30 11:41:10|370.93|369.23|370.9|369.2|370.93|369.23|370.9|369.2|10
1730288500000|2024-10-30 11:41:40|370.92|369.22|370.92|369.22|370.94|369.24|370.9|369.2|5
1730288510000|2024-10-30 11:41:50|370.93|369.23|370.98|369.28|370.98|369.28|370.93|369.23|7
1730288520000|2024-10-30 11:42:00|370.9|369.2|371.06|369.36|371.07|369.37|370.9|369.2|21
1730288530000|2024-10-30 11:42:10|370.99|369.29|370.94|369.24|370.99|369.29|370.92|369.22|4
1730288540000|2024-10-30 11:42:20|370.95|369.25|370.94|369.24|370.95|369.25|370.94|369.24|6
1730288550000|2024-10-30 11:42:30|370.93|369.23|370.9|369.2|370.93|369.23|370.9|369.2|3
1730288590000|2024-10-30 11:43:10|370.92|369.22|370.9|369.2|370.92|369.22|370.9|369.2|5
1730288630000|2024-10-30 11:43:50|370.81|369.11|370.73|369.03|370.81|369.11|370.69|368.99|10
1730288640000|2024-10-30 11:44:00|370.72|369.02|370.79|369.09|370.82|369.12|370.72|369.02|19
1730288650000|2024-10-30 11:44:10|370.8|369.1|370.8|369.1|370.85|369.15|370.79|369.09|13
1730288660000|2024-10-30 11:44:20|370.81|369.11|370.81|369.11|370.81|369.11|370.8|369.1|7
1730288670000|2024-10-30 11:44:30|370.8|369.1|370.86|369.16|370.86|369.16|370.8|369.1|11
1730288680000|2024-10-30 11:44:40|370.85|369.15|371.06|369.36|371.06|369.36|370.83|369.13|13
1730288690000|2024-10-30 11:44:50|371.05|369.35|371.1|369.4|371.1|369.4|371.04|369.34|13
1730288700000|2024-10-30 11:45:00|371.09|369.39|370.99|369.29|371.1|369.4|370.98|369.28|13
1730288710000|2024-10-30 11:45:10|371|369.3|370.96|369.26|371|369.3|370.95|369.25|8
1730288720000|2024-10-30 11:45:20|370.95|369.25|370.95|369.25|370.97|369.27|370.95|369.25|5
1730288730000|2024-10-30 11:45:30|370.88|369.18|370.73|369.03|370.88|369.18|370.72|369.02|5
1730288740000|2024-10-30 11:45:40|370.74|369.04|370.73|369.03|370.74|369.04|370.73|369.03|2
1730288750000|2024-10-30 11:45:50|370.72|369.02|370.59|368.89|370.72|369.02|370.58|368.88|6
1730288760000|2024-10-30 11:46:00|370.58|368.88|370.31|368.61|370.59|368.89|370.31|368.61|17
1730288770000|2024-10-30 11:46:10|370.32|368.62|370.36|368.66|370.41|368.71|370.31|368.61|25
1730288780000|2024-10-30 11:46:20|370.35|368.65|370.22|368.52|370.35|368.65|370.17|368.47|16
1730288790000|2024-10-30 11:46:30|370.21|368.51|370.36|368.66|370.36|368.66|370.21|368.51|21
1730288800000|2024-10-30 11:46:40|370.37|368.67|370.42|368.72|370.44|368.74|370.37|368.67|18
1730288810000|2024-10-30 11:46:50|370.41|368.71|370.48|368.78|370.48|368.78|370.41|368.71|13
1730288820000|2024-10-30 11:47:00|370.5|368.8|370.5|368.8|370.51|368.81|370.5|368.8|5
1730288830000|2024-10-30 11:47:10|370.51|368.81|370.5|368.8|370.51|368.81|370.5|368.8|4
1730288840000|2024-10-30 11:47:20|370.41|368.71|370.28|368.58|370.42|368.72|370.28|368.58|8
1730288850000|2024-10-30 11:47:30|370.27|368.57|370.25|368.55|370.3|368.6|370.19|368.49|14
1730288860000|2024-10-30 11:47:40|370.18|368.48|370.11|368.41|370.2|368.5|370.1|368.4|10
1730288870000|2024-10-30 11:47:50|370.13|368.43|370.12|368.42|370.13|368.43|370.07|368.37|15
1730288880000|2024-10-30 11:48:00|370.13|368.43|370.08|368.38|370.23|368.53|370.07|368.37|15
1730288890000|2024-10-30 11:48:10|370.07|368.37|370.22|368.52|370.22|368.52|370.07|368.37|21
1730288900000|2024-10-30 11:48:20|370.23|368.53|370.22|368.52|370.23|368.53|370.21|368.51|6
1730288910000|2024-10-30 11:48:30|370.23|368.53|370.31|368.61|370.36|368.66|370.21|368.51|13
1730288920000|2024-10-30 11:48:40|370.3|368.6|370.28|368.58|370.32|368.62|370.28|368.58|6
1730288930000|2024-10-30 11:48:50|370.29|368.59|370.3|368.6|370.31|368.61|370.29|368.59|3
1730288940000|2024-10-30 11:49:00|370.28|368.58|370.29|368.59|370.31|368.61|370.27|368.57|5
1730288950000|2024-10-30 11:49:10|370.28|368.58|370.4|368.7|370.44|368.74|370.28|368.58|18
1730288960000|2024-10-30 11:49:20|370.39|368.69|370.4|368.7|370.4|368.7|370.39|368.69|4
1730288970000|2024-10-30 11:49:30|370.44|368.74|370.45|368.75|370.47|368.77|370.44|368.74|7
1730288980000|2024-10-30 11:49:40|370.46|368.76|370.53|368.83|370.54|368.84|370.46|368.76|16
1730288990000|2024-10-30 11:49:50|370.54|368.84|370.55|368.85|370.56|368.86|370.54|368.84|7
1730289000000|2024-10-30 11:50:00|370.56|368.86|370.53|368.83|370.58|368.88|370.52|368.82|8
1730289010000|2024-10-30 11:50:10|370.52|368.82|370.5|368.8|370.52|368.82|370.44|368.74|8
1730289020000|2024-10-30 11:50:20|370.51|368.81|370.51|368.81|370.51|368.81|370.51|368.81|1
1730289030000|2024-10-30 11:50:30|370.52|368.82|370.44|368.74|370.52|368.82|370.44|368.74|5
1730289040000|2024-10-30 11:50:40|370.45|368.75|370.37|368.67|370.46|368.76|370.37|368.67|10
1730289050000|2024-10-30 11:50:50|370.36|368.66|370.26|368.56|370.36|368.66|370.25|368.55|9
1730289060000|2024-10-30 11:51:00|370.27|368.57|370.41|368.71|370.41|368.71|370.25|368.55|15
1730289070000|2024-10-30 11:51:10|370.44|368.74|370.44|368.74|370.44|368.74|370.44|368.74|1
1730289080000|2024-10-30 11:51:20|370.45|368.75|370.45|368.75|370.45|368.75|370.45|368.75|1
1730289090000|2024-10-30 11:51:30|370.46|368.76|370.44|368.74|370.47|368.77|370.44|368.74|4
1730289100000|2024-10-30 11:51:40|370.45|368.75|370.47|368.77|370.48|368.78|370.45|368.75|10
1730289110000|2024-10-30 11:51:50|370.46|368.76|370.44|368.74|370.5|368.8|370.44|368.74|6
1730289120000|2024-10-30 11:52:00|370.45|368.75|370.44|368.74|370.47|368.77|370.44|368.74|8
1730289140000|2024-10-30 11:52:20|370.45|368.75|370.44|368.74|370.45|368.75|370.44|368.74|2
1730289150000|2024-10-30 11:52:30|369.96|368.26|369.85|368.15|369.96|368.26|369.85|368.15|2
1730289160000|2024-10-30 11:52:40|369.86|368.16|370.2|368.5|370.2|368.5|369.86|368.16|26
1730289170000|2024-10-30 11:52:50|370.19|368.49|370.15|368.45|370.19|368.49|370.14|368.44|15
1730289180000|2024-10-30 11:53:00|370.16|368.46|370.04|368.34|370.2|368.5|370.04|368.34|23
1730289190000|2024-10-30 11:53:10|370.02|368.32|370.21|368.51|370.22|368.52|370.02|368.32|21
1730289200000|2024-10-30 11:53:20|370.2|368.5|370.19|368.49|370.21|368.51|370.17|368.47|10
1730289210000|2024-10-30 11:53:30|370.17|368.47|370.31|368.61|370.32|368.62|370.17|368.47|11
1730289220000|2024-10-30 11:53:40|370.32|368.62|370.35|368.65|370.36|368.66|370.32|368.62|4
1730289230000|2024-10-30 11:53:50|370.36|368.66|370.36|368.66|370.36|368.66|370.36|368.66|1
1730289240000|2024-10-30 11:54:00|370.37|368.67|370.38|368.68|370.38|368.68|370.37|368.67|4
1730289260000|2024-10-30 11:54:20|370.37|368.67|370.38|368.68|370.38|368.68|370.37|368.67|2
1730289280000|2024-10-30 11:54:40|370.39|368.69|370.38|368.68|370.39|368.69|370.38|368.68|4
1730289300000|2024-10-30 11:55:00|370.39|368.69|370.39|368.69|370.39|368.69|370.39|368.69|1
1730289310000|2024-10-30 11:55:10|370.38|368.68|370.35|368.65|370.38|368.68|370.29|368.59|12
1730289320000|2024-10-30 11:55:20|370.34|368.64|370.35|368.65|370.36|368.66|370.29|368.59|11
1730289330000|2024-10-30 11:55:30|370.3|368.6|370.27|368.57|370.31|368.61|370.25|368.55|17
1730289340000|2024-10-30 11:55:40|370.3|368.6|370.26|368.56|370.31|368.61|370.25|368.55|23
1730289350000|2024-10-30 11:55:50|370.25|368.55|370.27|368.57|370.3|368.6|370.24|368.54|13
1730289360000|2024-10-30 11:56:00|370.26|368.56|370.26|368.56|370.3|368.6|370.26|368.56|14
1730289370000|2024-10-30 11:56:10|370.3|368.6|370.21|368.51|370.3|368.6|370.21|368.51|5
1730289380000|2024-10-30 11:56:20|370.22|368.52|370.22|368.52|370.25|368.55|370.21|368.51|10
1730289390000|2024-10-30 11:56:30|370.21|368.51|370.17|368.47|370.22|368.52|370.15|368.45|11
1730289400000|2024-10-30 11:56:40|370.15|368.45|370.15|368.45|370.18|368.48|370.15|368.45|9
1730289410000|2024-10-30 11:56:50|370.1|368.4|370.06|368.36|370.1|368.4|370.06|368.36|10
1730289420000|2024-10-30 11:57:00|370.07|368.37|369.99|368.29|370.07|368.37|369.99|368.29|15
1730289430000|2024-10-30 11:57:10|369.96|368.26|369.92|368.22|369.96|368.26|369.8|368.1|24
1730289440000|2024-10-30 11:57:20|369.89|368.19|369.83|368.13|369.92|368.22|369.8|368.1|27
1730289450000|2024-10-30 11:57:30|369.84|368.14|369.88|368.18|369.88|368.18|369.8|368.1|15
1730289460000|2024-10-30 11:57:40|369.91|368.21|369.92|368.22|369.93|368.23|369.88|368.18|19
1730289470000|2024-10-30 11:57:50|369.91|368.21|369.97|368.27|369.97|368.27|369.91|368.21|14
1730289480000|2024-10-30 11:58:00|369.96|368.26|369.97|368.27|369.98|368.28|369.89|368.19|17
1730289490000|2024-10-30 11:58:10|369.96|368.26|369.92|368.22|369.96|368.26|369.91|368.21|5
1730289500000|2024-10-30 11:58:20|369.93|368.23|369.91|368.21|369.99|368.29|369.91|368.21|18
1730289510000|2024-10-30 11:58:30|369.92|368.22|369.91|368.21|369.92|368.22|369.91|368.21|4
1730289520000|2024-10-30 11:58:40|369.88|368.18|369.86|368.16|369.88|368.18|369.86|368.16|2
1730289550000|2024-10-30 11:59:10|369.88|368.18|369.87|368.17|369.9|368.2|369.87|368.17|7
1730289560000|2024-10-30 11:59:20|369.88|368.18|369.98|368.28|369.98|368.28|369.88|368.18|20
1730289570000|2024-10-30 11:59:30|369.97|368.27|369.98|368.28|369.98|368.28|369.95|368.25|3
1730289600000|2024-10-30 12:00:00|370|368.3|370.11|368.41|370.12|368.42|369.98|368.28|22
1730289610000|2024-10-30 12:00:10|370.1|368.4|369.99|368.29|370.1|368.4|369.98|368.28|12
1730289620000|2024-10-30 12:00:20|370.03|368.33|369.94|368.24|370.1|368.4|369.93|368.23|16
1730289630000|2024-10-30 12:00:30|369.93|368.23|370.09|368.39|370.09|368.39|369.92|368.22|19
1730289640000|2024-10-30 12:00:40|370.1|368.4|370.16|368.46|370.16|368.46|370.1|368.4|10
1730289650000|2024-10-30 12:00:50|370.17|368.47|370.23|368.53|370.23|368.53|370.17|368.47|6
1730289660000|2024-10-30 12:01:00|370.22|368.52|370.22|368.52|370.22|368.52|370.22|368.52|1
1730289670000|2024-10-30 12:01:10|370.14|368.44|370.22|368.52|370.23|368.53|370.14|368.44|15
1730289680000|2024-10-30 12:01:20|370.23|368.53|370.23|368.53|370.26|368.56|370.21|368.51|12
1730289690000|2024-10-30 12:01:30|370.22|368.52|370.34|368.64|370.35|368.65|370.22|368.52|12
1730289700000|2024-10-30 12:01:40|370.35|368.65|370.34|368.64|370.37|368.67|370.33|368.63|8
1730289720000|2024-10-30 12:02:00|370.31|368.61|370.31|368.61|370.31|368.61|370.31|368.61|1
1730289730000|2024-10-30 12:02:10|370.28|368.58|369.96|368.26|370.28|368.58|369.96|368.26|10
1730289740000|2024-10-30 12:02:20|369.97|368.27|369.97|368.27|370.03|368.33|369.96|368.26|9
1730289750000|2024-10-30 12:02:30|369.95|368.25|369.98|368.28|370|368.3|369.94|368.24|14
1730289760000|2024-10-30 12:02:40|370|368.3|369.98|368.28|370|368.3|369.98|368.28|13
1730289770000|2024-10-30 12:02:50|369.99|368.29|369.89|368.19|369.99|368.29|369.89|368.19|4
1730289780000|2024-10-30 12:03:00|369.87|368.17|369.89|368.19|369.9|368.2|369.87|368.17|16
1730289790000|2024-10-30 12:03:10|369.92|368.22|369.87|368.17|369.96|368.26|369.87|368.17|6
1730289800000|2024-10-30 12:03:20|369.86|368.16|369.86|368.16|369.86|368.16|369.86|368.16|1
1730289810000|2024-10-30 12:03:30|369.85|368.15|369.84|368.14|369.85|368.15|369.84|368.14|2
1730289820000|2024-10-30 12:03:40|369.86|368.16|369.86|368.16|369.86|368.16|369.86|368.16|1
1730289830000|2024-10-30 12:03:50|369.87|368.17|369.89|368.19|369.9|368.2|369.87|368.17|4
1730289840000|2024-10-30 12:04:00|369.87|368.17|369.63|367.93|369.87|368.17|369.63|367.93|4
1730289850000|2024-10-30 12:04:10|369.62|367.92|369.62|367.92|369.64|367.94|369.62|367.92|5
1730289860000|2024-10-30 12:04:20|369.63|367.93|369.62|367.92|369.68|367.98|369.62|367.92|8
1730289870000|2024-10-30 12:04:30|369.51|367.81|369.39|367.69|369.51|367.81|369.39|367.69|8
1730289880000|2024-10-30 12:04:40|369.25|367.55|369.15|367.45|369.25|367.55|369.15|367.45|4
1730289890000|2024-10-30 12:04:50|369.13|367.43|369.16|367.46|369.23|367.53|369.1|367.4|26
1730289900000|2024-10-30 12:05:00|369.12|367.42|369.08|367.38|369.13|367.43|369.08|367.38|16
1730289910000|2024-10-30 12:05:10|368.95|367.25|368.66|366.96|368.95|367.25|368.62|366.92|31
1730289920000|2024-10-30 12:05:20|368.65|366.95|368.69|366.99|368.69|366.99|368.59|366.89|19
1730289930000|2024-10-30 12:05:30|368.67|366.97|368.98|367.28|368.99|367.29|368.67|366.97|27
1730289940000|2024-10-30 12:05:40|369|367.3|368.98|367.28|369.06|367.36|368.94|367.24|21
1730289950000|2024-10-30 12:05:50|368.97|367.27|369.37|367.67|369.37|367.67|368.92|367.22|23
1730289960000|2024-10-30 12:06:00|369.42|367.72|369.8|368.1|369.96|368.26|369.42|367.72|30
1730289970000|2024-10-30 12:06:10|369.83|368.13|369.96|368.26|369.96|368.26|369.83|368.13|14
1730290000000|2024-10-30 12:06:40|369.97|368.27|370.16|368.46|370.16|368.46|369.97|368.27|2
1730290010000|2024-10-30 12:06:50|370.17|368.47|370.19|368.49|370.19|368.49|370.17|368.47|2
1730290030000|2024-10-30 12:07:10|370.17|368.47|370.16|368.46|370.17|368.47|370.16|368.46|6
1730290080000|2024-10-30 12:08:00|370.17|368.47|370.19|368.49|370.19|368.49|370.17|368.47|4
1730290090000|2024-10-30 12:08:10|370.22|368.52|370.25|368.55|370.25|368.55|370.22|368.52|2
1730290100000|2024-10-30 12:08:20|370.32|368.62|370.44|368.74|370.44|368.74|370.32|368.62|4
1730290110000|2024-10-30 12:08:30|370.45|368.75|370.54|368.84|370.54|368.84|370.45|368.75|10
1730290120000|2024-10-30 12:08:40|370.5|368.8|370.48|368.78|370.5|368.8|370.46|368.76|7
1730290130000|2024-10-30 12:08:50|370.5|368.8|370.74|369.04|370.74|369.04|370.48|368.78|16
1730290150000|2024-10-30 12:09:10|370.75|369.05|370.75|369.05|370.75|369.05|370.75|369.05|1
1730290160000|2024-10-30 12:09:20|370.74|369.04|370.76|369.06|370.76|369.06|370.74|369.04|5
1730290170000|2024-10-30 12:09:30|370.77|369.07|370.73|369.03|370.79|369.09|370.73|369.03|6
1730290180000|2024-10-30 12:09:40|370.69|368.99|370.68|368.98|370.69|368.99|370.66|368.96|12
1730290190000|2024-10-30 12:09:50|370.67|368.97|370.66|368.96|370.67|368.97|370.66|368.96|4
1730290200000|2024-10-30 12:10:00|370.65|368.95|370.45|368.75|370.65|368.95|370.43|368.73|14
1730290210000|2024-10-30 12:10:10|370.43|368.73|370.42|368.72|370.45|368.75|370.42|368.72|5
1730290220000|2024-10-30 12:10:20|370.43|368.73|370.49|368.79|370.49|368.79|370.42|368.72|11
1730290230000|2024-10-30 12:10:30|370.48|368.78|370.57|368.87|370.62|368.92|370.47|368.77|9
1730290240000|2024-10-30 12:10:40|370.58|368.88|370.62|368.92|370.63|368.93|370.57|368.87|18
1730290250000|2024-10-30 12:10:50|370.63|368.93|370.67|368.97|370.67|368.97|370.63|368.93|9
1730290260000|2024-10-30 12:11:00|370.65|368.95|370.71|369.01|370.71|369.01|370.61|368.91|15
1730290270000|2024-10-30 12:11:10|370.74|369.04|370.74|369.04|370.74|369.04|370.74|369.04|1
1730290280000|2024-10-30 12:11:20|370.75|369.05|370.76|369.06|370.76|369.06|370.75|369.05|2
1730290290000|2024-10-30 12:11:30|370.77|369.07|370.79|369.09|370.79|369.09|370.77|369.07|5
1730290310000|2024-10-30 12:11:50|370.71|369.01|370.74|369.04|370.74|369.04|370.71|369.01|3
1730290320000|2024-10-30 12:12:00|370.72|369.02|370.74|369.04|370.74|369.04|370.71|369.01|5
1730290350000|2024-10-30 12:12:30|370.75|369.05|370.76|369.06|370.76|369.06|370.75|369.05|2
1730290360000|2024-10-30 12:12:40|370.77|369.07|370.8|369.1|370.82|369.12|370.77|369.07|8
1730290370000|2024-10-30 12:12:50|370.81|369.11|370.83|369.13|370.83|369.13|370.81|369.11|3
1730290380000|2024-10-30 12:13:00|370.84|369.14|370.74|369.04|370.85|369.15|370.74|369.04|5
1730290390000|2024-10-30 12:13:10|370.75|369.05|370.77|369.07|370.77|369.07|370.75|369.05|3
1730290400000|2024-10-30 12:13:20|370.67|368.97|370.64|368.94|370.67|368.97|370.64|368.94|3
1730290410000|2024-10-30 12:13:30|370.56|368.86|370.57|368.87|370.59|368.89|370.53|368.83|16
1730290420000|2024-10-30 12:13:40|370.58|368.88|370.54|368.84|370.59|368.89|370.53|368.83|23
1730290430000|2024-10-30 12:13:50|370.53|368.83|370.6|368.9|370.6|368.9|370.53|368.83|20
1730290440000|2024-10-30 12:14:00|370.61|368.91|370.86|369.16|370.86|369.16|370.59|368.89|11
1730290450000|2024-10-30 12:14:10|370.81|369.11|370.82|369.12|370.86|369.16|370.8|369.1|16
1730290460000|2024-10-30 12:14:20|370.83|369.13|370.77|369.07|370.84|369.14|370.72|369.02|14
1730290470000|2024-10-30 12:14:30|370.78|369.08|370.77|369.07|370.79|369.09|370.71|369.01|13
1730290480000|2024-10-30 12:14:40|370.78|369.08|370.83|369.13|370.83|369.13|370.78|369.08|15
1730290490000|2024-10-30 12:14:50|370.84|369.14|370.76|369.06|370.85|369.15|370.76|369.06|9
1730290500000|2024-10-30 12:15:00|370.77|369.07|371.73|370.03|371.76|370.06|370.77|369.07|12
1730290510000|2024-10-30 12:15:10|371.72|370.02|370.52|368.82|371.72|370.02|370.49|368.79|23
1730290520000|2024-10-30 12:15:20|370.54|368.84|370.53|368.83|370.54|368.84|370.53|368.83|2
1730290530000|2024-10-30 12:15:30|370.52|368.82|370.03|368.33|370.52|368.82|369.92|368.22|24
1730290540000|2024-10-30 12:15:40|370.08|368.38|370.57|368.87|370.57|368.87|370.06|368.36|21
1730290550000|2024-10-30 12:15:50|370.59|368.89|370.51|368.81|370.59|368.89|370.5|368.8|13
1730290560000|2024-10-30 12:16:00|370.5|368.8|370.48|368.78|370.56|368.86|370.47|368.77|11
1730290570000|2024-10-30 12:16:10|370.47|368.77|370.35|368.65|370.47|368.77|370.07|368.37|23
1730290580000|2024-10-30 12:16:20|370.36|368.66|370.58|368.88|370.59|368.89|370.36|368.66|21
1730290590000|2024-10-30 12:16:30|370.59|368.89|370.6|368.9|370.61|368.91|370.56|368.86|12
1730290600000|2024-10-30 12:16:40|370.62|368.92|370.68|368.98|370.68|368.98|370.62|368.92|9
1730290610000|2024-10-30 12:16:50|370.69|368.99|370.73|369.03|370.73|369.03|370.69|368.99|7
1730290620000|2024-10-30 12:17:00|370.71|369.01|370.83|369.13|370.83|369.13|370.7|369|12
1730290630000|2024-10-30 12:17:10|370.84|369.14|370.56|368.86|370.84|369.14|370.52|368.82|14
1730290640000|2024-10-30 12:17:20|370.57|368.87|370.72|369.02|370.72|369.02|370.57|368.87|15
1730290650000|2024-10-30 12:17:30|370.73|369.03|370.85|369.15|370.85|369.15|370.73|369.03|13
1730290660000|2024-10-30 12:17:40|370.88|369.18|370.95|369.25|371|369.3|370.88|369.18|9
1730290670000|2024-10-30 12:17:50|370.96|369.26|370.72|369.02|370.96|369.26|370.65|368.95|15
1730290680000|2024-10-30 12:18:00|370.71|369.01|370.8|369.1|370.8|369.1|370.71|369.01|14
1730290690000|2024-10-30 12:18:10|370.81|369.11|370.95|369.25|370.98|369.28|370.81|369.11|17
1730290700000|2024-10-30 12:18:20|370.96|369.26|371|369.3|371|369.3|370.96|369.26|5
1730290710000|2024-10-30 12:18:30|370.97|369.27|370.54|368.84|370.97|369.27|370.48|368.78|13
1730290720000|2024-10-30 12:18:40|370.56|368.86|370.8|369.1|370.8|369.1|370.56|368.86|19
1730290730000|2024-10-30 12:18:50|370.82|369.12|370.94|369.24|370.94|369.24|370.81|369.11|14
1730290740000|2024-10-30 12:19:00|370.93|369.23|370.4|368.7|370.93|369.23|370.38|368.68|15
1730290750000|2024-10-30 12:19:10|370.41|368.71|370.56|368.86|370.56|368.86|370.41|368.71|22
1730290760000|2024-10-30 12:19:20|370.54|368.84|370.79|369.09|370.79|369.09|370.54|368.84|15
1730290770000|2024-10-30 12:19:30|370.8|369.1|370.91|369.21|370.91|369.21|370.8|369.1|9
1730290780000|2024-10-30 12:19:40|370.92|369.22|370.94|369.24|370.94|369.24|370.92|369.22|3
1730290790000|2024-10-30 12:19:50|370.95|369.25|370.84|369.14|370.95|369.25|370.84|369.14|5
1730290800000|2024-10-30 12:20:00|370.82|369.12|370.96|369.26|370.96|369.26|370.82|369.12|10
1730290810000|2024-10-30 12:20:10|370.97|369.27|371|369.3|371.01|369.31|370.97|369.27|6
1730290820000|2024-10-30 12:20:20|371.03|369.33|371.3|369.6|371.36|369.66|371.03|369.33|13
1730290830000|2024-10-30 12:20:30|371.31|369.61|371.41|369.71|371.41|369.71|371.31|369.61|8
1730290840000|2024-10-30 12:20:40|371.42|369.72|371.41|369.71|371.42|369.72|371.4|369.7|3
1730290850000|2024-10-30 12:20:50|371.42|369.72|371.26|369.56|371.42|369.72|371.26|369.56|3
1730290860000|2024-10-30 12:21:00|371.24|369.54|371.27|369.57|371.27|369.57|371.1|369.4|20
1730290870000|2024-10-30 12:21:10|371.28|369.58|371.36|369.66|371.36|369.66|371.28|369.58|9
1730290880000|2024-10-30 12:21:20|371.33|369.63|371.03|369.33|371.33|369.63|371.01|369.31|10
1730290890000|2024-10-30 12:21:30|371.01|369.31|371.08|369.38|371.08|369.38|371.01|369.31|12
1730290900000|2024-10-30 12:21:40|371.09|369.39|371.17|369.47|371.17|369.47|371.09|369.39|10
1730290910000|2024-10-30 12:21:50|371.18|369.48|371.18|369.48|371.21|369.51|371.08|369.38|16
1730290920000|2024-10-30 12:22:00|371.19|369.49|371.21|369.51|371.24|369.54|371.19|369.49|9
1730290930000|2024-10-30 12:22:10|371.19|369.49|371.15|369.45|371.19|369.49|371.04|369.34|16
1730290940000|2024-10-30 12:22:20|371.16|369.46|371.13|369.43|371.17|369.47|371.08|369.38|12
1730290950000|2024-10-30 12:22:30|371.11|369.41|371.19|369.49|371.19|369.49|371.11|369.41|11
1730290960000|2024-10-30 12:22:40|371.18|369.48|371.3|369.6|371.3|369.6|371.18|369.48|13
1730290970000|2024-10-30 12:22:50|371.31|369.61|371.36|369.66|371.39|369.69|371.31|369.61|6
1730290980000|2024-10-30 12:23:00|371.37|369.67|371.36|369.66|371.37|369.67|371.33|369.63|5
1730290990000|2024-10-30 12:23:10|371.37|369.67|371.37|369.67|371.37|369.67|371.37|369.67|1
1730291000000|2024-10-30 12:23:20|371.38|369.68|371.39|369.69|371.4|369.7|371.38|369.68|4
1730291010000|2024-10-30 12:23:30|371.36|369.66|371.38|369.68|371.39|369.69|371.32|369.62|14
1730291020000|2024-10-30 12:23:40|371.39|369.69|371.48|369.78|371.48|369.78|371.39|369.69|6
1730291030000|2024-10-30 12:23:50|371.54|369.84|371.54|369.84|371.54|369.84|371.54|369.84|1
1730291040000|2024-10-30 12:24:00|371.53|369.83|371.54|369.84|371.54|369.84|371.53|369.83|2
1730291050000|2024-10-30 12:24:10|371.55|369.85|371.43|369.73|371.55|369.85|371.4|369.7|11
1730291060000|2024-10-30 12:24:20|371.46|369.76|371.46|369.76|371.48|369.78|371.45|369.75|4
1730291070000|2024-10-30 12:24:30|371.48|369.78|371.56|369.86|371.56|369.86|371.48|369.78|15
1730291080000|2024-10-30 12:24:40|371.57|369.87|371.47|369.77|371.57|369.87|371.47|369.77|5
1730291090000|2024-10-30 12:24:50|371.43|369.73|371.34|369.64|371.43|369.73|371.28|369.58|9
1730291100000|2024-10-30 12:25:00|371.35|369.65|371.49|369.79|371.49|369.79|371.35|369.65|14
1730291110000|2024-10-30 12:25:10|371.41|369.71|371.5|369.8|371.51|369.81|371.41|369.71|21
1730291120000|2024-10-30 12:25:20|371.51|369.81|371.51|369.81|371.53|369.83|371.51|369.81|5
1730291130000|2024-10-30 12:25:30|371.52|369.82|371.59|369.89|371.59|369.89|371.52|369.82|7
1730291150000|2024-10-30 12:25:50|371.6|369.9|371.63|369.93|371.64|369.94|371.6|369.9|9
1730291160000|2024-10-30 12:26:00|371.64|369.94|371.65|369.95|371.65|369.95|371.61|369.91|7
1730291170000|2024-10-30 12:26:10|371.66|369.96|371.79|370.09|371.8|370.1|371.62|369.92|15
1730291180000|2024-10-30 12:26:20|371.8|370.1|371.9|370.2|371.9|370.2|371.8|370.1|9
1730291190000|2024-10-30 12:26:30|371.84|370.14|371.88|370.18|371.88|370.18|371.84|370.14|5
1730291200000|2024-10-30 12:26:40|371.89|370.19|371.77|370.07|371.89|370.19|371.66|369.96|19
1730291210000|2024-10-30 12:26:50|371.71|370.01|371.74|370.04|371.78|370.08|371.71|370.01|17
1730291220000|2024-10-30 12:27:00|371.67|369.97|371.53|369.83|371.68|369.98|371.53|369.83|10
1730291230000|2024-10-30 12:27:10|371.52|369.82|371.49|369.79|371.52|369.82|371.48|369.78|16
1730291240000|2024-10-30 12:27:20|371.47|369.77|371.47|369.77|371.5|369.8|371.46|369.76|15
1730291250000|2024-10-30 12:27:30|371.46|369.76|371.28|369.58|371.5|369.8|371.28|369.58|15
1730291260000|2024-10-30 12:27:40|371.29|369.59|371.33|369.63|371.42|369.72|371.29|369.59|18
1730291270000|2024-10-30 12:27:50|371.32|369.62|371.16|369.46|371.32|369.62|371.16|369.46|12
1730291280000|2024-10-30 12:28:00|371.07|369.37|371.05|369.35|371.07|369.37|370.9|369.2|17
1730291290000|2024-10-30 12:28:10|371.04|369.34|370.89|369.19|371.04|369.34|370.82|369.12|24
1730291300000|2024-10-30 12:28:20|370.88|369.18|370.7|369|370.88|369.18|370.7|369|13
1730291310000|2024-10-30 12:28:30|370.68|368.98|370.49|368.79|370.7|369|370.49|368.79|19
1730291320000|2024-10-30 12:28:40|370.48|368.78|370.74|369.04|370.74|369.04|370.38|368.68|28
1730291330000|2024-10-30 12:28:50|370.75|369.05|370.67|368.97|370.76|369.06|370.57|368.87|29
1730291340000|2024-10-30 12:29:00|370.68|368.98|370.87|369.17|370.92|369.22|370.67|368.97|21
1730291350000|2024-10-30 12:29:10|370.88|369.18|371.3|369.6|371.3|369.6|370.85|369.15|27
1730291360000|2024-10-30 12:29:20|371.28|369.58|371.33|369.63|371.38|369.68|371.24|369.54|26
1730291370000|2024-10-30 12:29:30|371.34|369.64|371.33|369.63|371.39|369.69|371.26|369.56|25
1730291380000|2024-10-30 12:29:40|371.34|369.64|371.46|369.76|372.87|371.17|371.22|369.52|27
1730291390000|2024-10-30 12:29:50|371.47|369.77|371.55|369.85|371.55|369.85|371.46|369.76|13
1730291400000|2024-10-30 12:30:00|371.54|369.84|371.58|369.88|371.58|369.88|371.52|369.82|15
1730291410000|2024-10-30 12:30:10|371.59|369.89|371.39|369.69|371.64|369.94|371.34|369.64|14
1730291420000|2024-10-30 12:30:20|371.43|369.73|371.63|369.93|371.64|369.94|371.39|369.69|15
1730291430000|2024-10-30 12:30:30|371.48|369.78|371.36|369.66|371.63|369.93|371.36|369.66|27
1730291440000|2024-10-30 12:30:40|371.35|369.65|371.05|369.35|371.35|369.65|370.97|369.27|21
1730291450000|2024-10-30 12:30:50|371.04|369.34|371.09|369.39|371.13|369.43|371.02|369.32|17
1730291460000|2024-10-30 12:31:00|371.08|369.38|371.18|369.48|371.18|369.48|371.05|369.35|18
1730291470000|2024-10-30 12:31:10|371.17|369.47|371.2|369.5|371.26|369.56|371.13|369.43|18
1730291480000|2024-10-30 12:31:20|371.22|369.52|370.89|369.19|371.28|369.58|370.86|369.16|20
1730291490000|2024-10-30 12:31:30|370.87|369.17|371.02|369.32|371.02|369.32|370.86|369.16|32
1730291500000|2024-10-30 12:31:40|371.03|369.33|371.31|369.61|371.33|369.63|371.02|369.32|11
1730291510000|2024-10-30 12:31:50|371.32|369.62|371.29|369.59|371.4|369.7|371.24|369.54|23
1730291520000|2024-10-30 12:32:00|371.27|369.57|371.26|369.56|371.38|369.68|371.25|369.55|14
1730291530000|2024-10-30 12:32:10|371.16|369.46|371.16|369.46|371.24|369.54|371.14|369.44|18
1730291540000|2024-10-30 12:32:20|371.15|369.45|371.09|369.39|372.7|371|370.9|369.2|13
1730291550000|2024-10-30 12:32:30|371.13|369.43|371.48|369.78|371.48|369.78|371.13|369.43|29
1730291560000|2024-10-30 12:32:40|371.47|369.77|371.48|369.78|371.58|369.88|371.47|369.77|20
1730291570000|2024-10-30 12:32:50|371.46|369.76|371.51|369.81|371.52|369.82|371.46|369.76|13
1730291580000|2024-10-30 12:33:00|371.53|369.83|371.26|369.56|371.53|369.83|371.25|369.55|18
1730291590000|2024-10-30 12:33:10|371.22|369.52|370.95|369.25|371.24|369.54|370.95|369.25|14
1730291600000|2024-10-30 12:33:20|370.97|369.27|372.74|371.04|372.77|371.07|370.97|369.27|22
1730291610000|2024-10-30 12:33:30|372.73|371.03|372.79|371.09|372.8|371.1|372.71|371.01|15
1730291620000|2024-10-30 12:33:40|372.78|371.08|372.6|370.9|372.81|371.11|372.56|370.86|18
1730291630000|2024-10-30 12:33:50|372.59|370.89|372.62|370.92|372.65|370.95|372.58|370.88|20
1730291640000|2024-10-30 12:34:00|372.6|370.9|372.56|370.86|372.61|370.91|372.53|370.83|21
1730291650000|2024-10-30 12:34:10|372.55|370.85|372.63|370.93|372.63|370.93|372.55|370.85|20
1730291660000|2024-10-30 12:34:20|372.62|370.92|372.66|370.96|372.67|370.97|372.59|370.89|21
1730291670000|2024-10-30 12:34:30|372.65|370.95|372.67|370.97|372.67|370.97|372.65|370.95|9
1730291680000|2024-10-30 12:34:40|372.66|370.96|372.53|370.83|372.66|370.96|372.52|370.82|13
1730291690000|2024-10-30 12:34:50|372.52|370.82|370.82|369.12|372.53|370.83|370.76|369.06|19
1730291700000|2024-10-30 12:35:00|370.83|369.13|370.95|369.25|370.95|369.25|370.78|369.08|21
1730291710000|2024-10-30 12:35:10|370.96|369.26|371.11|369.41|371.11|369.41|370.96|369.26|14
1730291720000|2024-10-30 12:35:20|371.09|369.39|371.11|369.41|371.11|369.41|370.87|369.17|21
1730291730000|2024-10-30 12:35:30|371.12|369.42|371.08|369.38|371.12|369.42|371.07|369.37|5
1730291740000|2024-10-30 12:35:40|371.07|369.37|371.06|369.36|371.07|369.37|370.91|369.21|19
1730291750000|2024-10-30 12:35:50|371.07|369.37|371.08|369.38|371.08|369.38|371.04|369.34|9
1730291760000|2024-10-30 12:36:00|371.09|369.39|371.04|369.34|371.1|369.4|371.04|369.34|9
1730291770000|2024-10-30 12:36:10|371.05|369.35|371.01|369.31|371.07|369.37|371.01|369.31|12
1730291780000|2024-10-30 12:36:20|370.84|369.14|370.76|369.06|370.85|369.15|370.76|369.06|19
1730291790000|2024-10-30 12:36:30|370.77|369.07|370.9|369.2|370.96|369.26|370.77|369.07|16
1730291800000|2024-10-30 12:36:40|370.85|369.15|370.9|369.2|370.91|369.21|370.84|369.14|10
1730291810000|2024-10-30 12:36:50|370.91|369.21|371.07|369.37|371.07|369.37|370.9|369.2|17
1730291820000|2024-10-30 12:37:00|371.06|369.36|372.57|370.87|372.57|370.87|371.04|369.34|14
1730291830000|2024-10-30 12:37:10|372.56|370.86|372.54|370.84|372.57|370.87|372.54|370.84|12
1730291840000|2024-10-30 12:37:20|372.55|370.85|372.57|370.87|372.57|370.87|372.49|370.79|17
1730291850000|2024-10-30 12:37:30|372.56|370.86|372.58|370.88|372.58|370.88|372.56|370.86|9
1730291860000|2024-10-30 12:37:40|372.6|370.9|372.6|370.9|372.6|370.9|372.6|370.9|1
1730291870000|2024-10-30 12:37:50|372.71|371.01|372.69|370.99|372.72|371.02|372.69|370.99|9
1730291880000|2024-10-30 12:38:00|372.67|370.97|372.72|371.02|372.72|371.02|372.67|370.97|10
1730291910000|2024-10-30 12:38:30|372.71|371.01|372.72|371.02|372.72|371.02|372.71|371.01|2
1730291930000|2024-10-30 12:38:50|372.71|371.01|372.72|371.02|372.72|371.02|372.71|371.01|4
1730291940000|2024-10-30 12:39:00|372.71|371.01|372.69|370.99|372.71|371.01|372.69|370.99|2
1730291950000|2024-10-30 12:39:10|372.7|371|372.63|370.93|372.71|371.01|372.62|370.92|19
1730291960000|2024-10-30 12:39:20|372.62|370.92|372.59|370.89|372.62|370.92|372.59|370.89|6
1730291970000|2024-10-30 12:39:30|372.6|370.9|372.59|370.89|372.6|370.9|372.59|370.89|10
1730291980000|2024-10-30 12:39:40|372.57|370.87|372.59|370.89|372.59|370.89|372.57|370.87|9
1730291990000|2024-10-30 12:39:50|372.58|370.88|372.5|370.8|372.58|370.88|372.47|370.77|16
1730292000000|2024-10-30 12:40:00|372.51|370.81|372.41|370.71|372.55|370.85|372.37|370.67|17
1730292010000|2024-10-30 12:40:10|372.44|370.74|372.48|370.78|372.48|370.78|372.44|370.74|10
1730292020000|2024-10-30 12:40:20|372.47|370.77|372.48|370.78|372.48|370.78|372.47|370.77|2
1730292030000|2024-10-30 12:40:30|372.47|370.77|372.48|370.78|372.48|370.78|372.45|370.75|4
1730292040000|2024-10-30 12:40:40|372.47|370.77|372.41|370.71|372.48|370.78|372.41|370.71|12
1730292050000|2024-10-30 12:40:50|372.4|370.7|372.4|370.7|372.4|370.7|372.35|370.65|13
1730292060000|2024-10-30 12:41:00|372.39|370.69|372.42|370.72|372.42|370.72|372.37|370.67|13
1730292070000|2024-10-30 12:41:10|372.43|370.73|372.4|370.7|372.43|370.73|372.38|370.68|14
1730292080000|2024-10-30 12:41:20|372.39|370.69|372.44|370.74|372.47|370.77|372.39|370.69|11
1730292090000|2024-10-30 12:41:30|372.43|370.73|372.48|370.78|372.48|370.78|372.43|370.73|6
1730292100000|2024-10-30 12:41:40|372.54|370.84|372.56|370.86|372.56|370.86|372.53|370.83|4
1730292110000|2024-10-30 12:41:50|372.52|370.82|372.38|370.68|372.54|370.84|372.38|370.68|9
1730292120000|2024-10-30 12:42:00|372.42|370.72|372.34|370.64|372.42|370.72|372.33|370.63|19
1730292130000|2024-10-30 12:42:10|372.33|370.63|372.31|370.61|372.34|370.64|372.31|370.61|13
1730292140000|2024-10-30 12:42:20|372.23|370.53|372.44|370.74|372.44|370.74|372.23|370.53|11
1730292150000|2024-10-30 12:42:30|372.43|370.73|372.33|370.63|372.43|370.73|372.33|370.63|13
1730292160000|2024-10-30 12:42:40|372.32|370.62|372.38|370.68|372.38|370.68|372.32|370.62|15
1730292170000|2024-10-30 12:42:50|372.39|370.69|372.39|370.69|372.45|370.75|372.36|370.66|16
1730292180000|2024-10-30 12:43:00|372.37|370.67|372.33|370.63|372.37|370.67|372.32|370.62|19
1730292190000|2024-10-30 12:43:10|372.35|370.65|372.3|370.6|372.35|370.65|372.28|370.58|14
1730292200000|2024-10-30 12:43:20|372.29|370.59|372.34|370.64|372.34|370.64|372.22|370.52|15
1730292210000|2024-10-30 12:43:30|372.4|370.7|372.37|370.67|372.4|370.7|372.35|370.65|11
1730292220000|2024-10-30 12:43:40|372.39|370.69|372.34|370.64|372.4|370.7|372.34|370.64|13
1730292230000|2024-10-30 12:43:50|372.37|370.67|372.33|370.63|372.37|370.67|372.3|370.6|13
1730292240000|2024-10-30 12:44:00|372.32|370.62|372.32|370.62|374.45|372.75|372.31|370.61|17
1730292250000|2024-10-30 12:44:10|372.3|370.6|372.29|370.59|372.3|370.6|372.25|370.55|14
1730292260000|2024-10-30 12:44:20|372.3|370.6|372.32|370.62|372.32|370.62|372.21|370.51|19
1730292270000|2024-10-30 12:44:30|372.31|370.61|372.07|370.37|372.31|370.61|372.07|370.37|14
1730292280000|2024-10-30 12:44:40|372.08|370.38|372.05|370.35|372.1|370.4|372.03|370.33|9
1730292290000|2024-10-30 12:44:50|372.06|370.36|372.06|370.36|372.1|370.4|372.05|370.35|14
1730292300000|2024-10-30 12:45:00|372.04|370.34|372.05|370.35|372.1|370.4|372.03|370.33|18
1730292310000|2024-10-30 12:45:10|372.06|370.36|372.08|370.38|372.09|370.39|372.05|370.35|9
1730292320000|2024-10-30 12:45:20|372.07|370.37|372.1|370.4|372.15|370.45|372.07|370.37|12
1730292330000|2024-10-30 12:45:30|372.09|370.39|371.99|370.29|372.09|370.39|371.97|370.27|13
1730292340000|2024-10-30 12:45:40|371.98|370.28|371.87|370.17|371.98|370.28|371.86|370.16|14
1730292350000|2024-10-30 12:45:50|371.86|370.16|371.87|370.17|371.87|370.17|371.85|370.15|12
1730292360000|2024-10-30 12:46:00|371.89|370.19|371.89|370.19|371.92|370.22|371.89|370.19|3
1730292370000|2024-10-30 12:46:10|371.87|370.17|371.88|370.18|371.89|370.19|371.86|370.16|9
1730292380000|2024-10-30 12:46:20|371.89|370.19|371.88|370.18|371.92|370.22|371.86|370.16|12
1730292390000|2024-10-30 12:46:30|371.87|370.17|371.85|370.15|371.88|370.18|371.8|370.1|19
1730292400000|2024-10-30 12:46:40|371.89|370.19|371.89|370.19|371.92|370.22|371.87|370.17|12
1730292410000|2024-10-30 12:46:50|371.88|370.18|371.94|370.24|371.94|370.24|371.88|370.18|19
1730292420000|2024-10-30 12:47:00|371.93|370.23|371.89|370.19|371.94|370.24|371.85|370.15|16
1730292430000|2024-10-30 12:47:10|371.87|370.17|371.75|370.05|371.87|370.17|371.75|370.05|8
1730292440000|2024-10-30 12:47:20|371.74|370.04|371.81|370.11|371.83|370.13|371.73|370.03|17
1730292450000|2024-10-30 12:47:30|371.82|370.12|371.83|370.13|371.83|370.13|371.82|370.12|4
1730292460000|2024-10-30 12:47:40|371.84|370.14|371.87|370.17|371.87|370.17|371.84|370.14|4
1730292470000|2024-10-30 12:47:50|371.88|370.18|372.05|370.35|372.12|370.42|371.88|370.18|8
1730292480000|2024-10-30 12:48:00|372.07|370.37|371.95|370.25|372.07|370.37|371.94|370.24|23
1730292490000|2024-10-30 12:48:10|371.98|370.28|372.01|370.31|372.04|370.34|371.96|370.26|14
1730292500000|2024-10-30 12:48:20|369.82|368.12|369.66|367.96|370.2|368.5|369.54|367.84|25
1730292510000|2024-10-30 12:48:30|369.67|367.97|370.01|368.31|370.01|368.31|369.67|367.97|23
1730292520000|2024-10-30 12:48:40|370|368.3|370|368.3|370|368.3|370|368.3|1
1730292530000|2024-10-30 12:48:50|369.99|368.29|369.84|368.14|370|368.3|369.81|368.11|18
1730292540000|2024-10-30 12:49:00|369.83|368.13|370|368.3|370|368.3|369.83|368.13|3
1730292550000|2024-10-30 12:49:10|369.99|368.29|369.97|368.27|373.83|372.13|369.73|368.03|26
1730292560000|2024-10-30 12:49:20|369.98|368.28|370.04|368.34|370.04|368.34|369.96|368.26|14
1730292570000|2024-10-30 12:49:30|370.05|368.35|370.12|368.42|370.12|368.42|370.05|368.35|7
1730292580000|2024-10-30 12:49:40|370.13|368.43|370.37|368.67|370.37|368.67|370.13|368.43|9
1730292590000|2024-10-30 12:49:50|370.36|368.66|370.37|368.67|370.4|368.7|370.34|368.64|14
1730292600000|2024-10-30 12:50:00|370.38|368.68|370.42|368.72|370.43|368.73|370.38|368.68|13
1730292610000|2024-10-30 12:50:10|370.39|368.69|370.4|368.7|370.43|368.73|370.37|368.67|18
1730292620000|2024-10-30 12:50:20|370.41|368.71|370.43|368.73|370.46|368.76|370.39|368.69|9
1730292630000|2024-10-30 12:50:30|370.45|368.75|370.54|368.84|370.54|368.84|370.43|368.73|11
1730292640000|2024-10-30 12:50:40|370.55|368.85|370.58|368.88|370.58|368.88|370.55|368.85|4
1730292650000|2024-10-30 12:50:50|370.59|368.89|370.61|368.91|370.61|368.91|370.59|368.89|3
1730292660000|2024-10-30 12:51:00|370.62|368.92|370.65|368.95|370.65|368.95|370.62|368.92|4
1730292670000|2024-10-30 12:51:10|370.66|368.96|374.26|372.56|374.26|372.56|370.66|368.96|4
1730292710000|2024-10-30 12:51:50|374.3|372.6|374.28|372.58|374.31|372.61|374.28|372.58|4
1730292750000|2024-10-30 12:52:30|374.3|372.6|374.27|372.57|374.3|372.6|374.27|372.57|3
1730292760000|2024-10-30 12:52:40|374.29|372.59|374.27|372.57|374.29|372.59|374.27|372.57|2
1730292770000|2024-10-30 12:52:50|374.3|372.6|374.3|372.6|374.3|372.6|374.3|372.6|1
1730292780000|2024-10-30 12:53:00|374.29|372.59|374.27|372.57|374.3|372.6|374.27|372.57|9
1730292790000|2024-10-30 12:53:10|374.25|372.55|374.2|372.5|374.25|372.55|374.18|372.48|7
1730292820000|2024-10-30 12:53:40|374.15|372.45|374.04|372.34|374.15|372.45|374.02|372.32|8
1730292830000|2024-10-30 12:53:50|374.03|372.33|373.99|372.29|374.06|372.36|373.97|372.27|14
1730292840000|2024-10-30 12:54:00|373.96|372.26|373.9|372.2|373.98|372.28|373.88|372.18|12
1730292860000|2024-10-30 12:54:20|373.92|372.22|374.04|372.34|374.08|372.38|373.92|372.22|14
1730292870000|2024-10-30 12:54:30|374.03|372.33|373.82|372.12|374.03|372.33|373.68|371.98|7
1730292880000|2024-10-30 12:54:40|373.81|372.11|373.78|372.08|373.86|372.16|373.77|372.07|10
1730292890000|2024-10-30 12:54:50|373.77|372.07|373.75|372.05|373.78|372.08|373.75|372.05|10
1730292900000|2024-10-30 12:55:00|373.79|372.09|373.73|372.03|373.79|372.09|373.69|371.99|8
1730292910000|2024-10-30 12:55:10|373.72|372.02|373.65|371.95|373.73|372.03|373.61|371.91|14
1730292920000|2024-10-30 12:55:20|373.64|371.94|373.63|371.93|373.68|371.98|373.61|371.91|7
1730292930000|2024-10-30 12:55:30|373.62|371.92|373.45|371.75|373.63|371.93|373.45|371.75|11
1730292940000|2024-10-30 12:55:40|373.47|371.77|373.55|371.85|373.55|371.85|373.47|371.77|8
1730292950000|2024-10-30 12:55:50|373.54|371.84|373.42|371.72|373.55|371.85|373.39|371.69|16
1730292960000|2024-10-30 12:56:00|373.41|371.71|373.46|371.76|373.49|371.79|373.41|371.71|15
1730292970000|2024-10-30 12:56:10|373.47|371.77|373.7|372|373.7|372|373.47|371.77|18
1730292980000|2024-10-30 12:56:20|373.69|371.99|373.95|372.25|373.95|372.25|373.69|371.99|17
1730292990000|2024-10-30 12:56:30|373.96|372.26|374.04|372.34|374.04|372.34|373.96|372.26|14
1730293020000|2024-10-30 12:57:00|374.05|372.35|374.05|372.35|374.05|372.35|374.05|372.35|1
1730293030000|2024-10-30 12:57:10|374.06|372.36|374.17|372.47|374.17|372.47|374.06|372.36|3
1730293050000|2024-10-30 12:57:30|374.34|372.64|374.34|372.64|374.34|372.64|374.34|372.64|1
1730293080000|2024-10-30 12:58:00|374.52|372.82|374.57|372.87|374.57|372.87|374.52|372.82|3
1730293090000|2024-10-30 12:58:10|374.61|372.91|374.6|372.9|374.63|372.93|374.56|372.86|10
1730293100000|2024-10-30 12:58:20|374.59|372.89|374.62|372.92|374.62|372.92|374.59|372.89|13
1730293110000|2024-10-30 12:58:30|374.59|372.89|374.59|372.89|374.6|372.9|374.59|372.89|7
1730293130000|2024-10-30 12:58:50|374.58|372.88|374.47|372.77|374.58|372.88|374.47|372.77|3
1730293140000|2024-10-30 12:59:00|374.48|372.78|374.48|372.78|374.48|372.78|374.48|372.78|1
1730293160000|2024-10-30 12:59:20|374.42|372.72|374.42|372.72|374.42|372.72|374.42|372.72|1
1730293180000|2024-10-30 12:59:40|374.45|372.75|374.46|372.76|374.46|372.76|374.43|372.73|5
1730293190000|2024-10-30 12:59:50|374.48|372.78|374.48|372.78|374.48|372.78|374.48|372.78|1
1730293200000|2024-10-30 13:00:00|374.45|372.75|374.44|372.74|374.45|372.75|374.42|372.72|4
1730293210000|2024-10-30 13:00:10|374.43|372.73|374.45|372.75|374.45|372.75|374.42|372.72|4
1730293220000|2024-10-30 13:00:20|374.44|372.74|374.44|372.74|374.48|372.78|374.42|372.72|13
1730293230000|2024-10-30 13:00:30|374.42|372.72|374.42|372.72|374.42|372.72|374.42|372.72|1
1730293250000|2024-10-30 13:00:50|374.41|372.71|374.25|372.55|374.41|372.71|374.25|372.55|4
1730293260000|2024-10-30 13:01:00|374.22|372.52|374.36|372.66|374.36|372.66|374.22|372.52|9
1730293270000|2024-10-30 13:01:10|374.3|372.6|374.33|372.63|374.33|372.63|374.26|372.56|10
1730293280000|2024-10-30 13:01:20|374.36|372.66|374.32|372.62|374.4|372.7|374.27|372.57|21
1730293290000|2024-10-30 13:01:30|374.31|372.61|374.32|372.62|374.32|372.62|374.31|372.61|4
1730293300000|2024-10-30 13:01:40|374.31|372.61|374.32|372.62|374.32|372.62|374.31|372.61|4
1730293320000|2024-10-30 13:02:00|370.72|369.02|370.79|369.09|374.32|372.62|370.72|369.02|6
1730293330000|2024-10-30 13:02:10|370.8|369.1|371.74|370.04|371.74|370.04|370.8|369.1|10
1730293340000|2024-10-30 13:02:20|371.73|370.03|370.85|369.15|371.82|370.12|370.84|369.14|13
1730293350000|2024-10-30 13:02:30|370.86|369.16|371.66|369.96|371.66|369.96|370.86|369.16|17
1730293360000|2024-10-30 13:02:40|371.65|369.95|371.67|369.97|371.68|369.98|371.61|369.91|19
1730293370000|2024-10-30 13:02:50|371.66|369.96|371.7|370|371.71|370.01|371.66|369.96|12
1730293380000|2024-10-30 13:03:00|371.73|370.03|371.74|370.04|371.74|370.04|371.73|370.03|2
1730293400000|2024-10-30 13:03:20|371.89|370.19|371.89|370.19|371.89|370.19|371.89|370.19|1
1730293420000|2024-10-30 13:03:40|371.9|370.2|371.41|369.71|371.94|370.24|371.39|369.69|8
1730293430000|2024-10-30 13:03:50|371.42|369.72|371.47|369.77|371.47|369.77|371.42|369.72|6
1730293440000|2024-10-30 13:04:00|371.48|369.78|370.93|369.23|371.49|369.79|370.9|369.2|15
1730293450000|2024-10-30 13:04:10|370.94|369.24|370.96|369.26|370.96|369.26|370.93|369.23|5
1730293460000|2024-10-30 13:04:20|370.89|369.19|370.89|369.19|370.89|369.19|370.89|369.19|1
1730293470000|2024-10-30 13:04:30|370.92|369.22|370.9|369.2|370.92|369.22|370.9|369.2|3
1730293480000|2024-10-30 13:04:40|370.92|369.22|370.89|369.19|370.92|369.22|370.89|369.19|8
1730293490000|2024-10-30 13:04:50|370.92|369.22|370.88|369.18|370.92|369.22|370.88|369.18|10
1730293500000|2024-10-30 13:05:00|370.89|369.19|370.92|369.22|370.94|369.24|370.88|369.18|9
1730293510000|2024-10-30 13:05:10|370.91|369.21|370.63|368.93|370.91|369.21|370.63|368.93|10
1730293520000|2024-10-30 13:05:20|370.62|368.92|370.61|368.91|370.62|368.92|370.59|368.89|9
1730293530000|2024-10-30 13:05:30|370.62|368.92|370.63|368.93|370.63|368.93|370.62|368.92|2
1730293540000|2024-10-30 13:05:40|370.74|369.04|370.78|369.08|370.82|369.12|370.74|369.04|12
1730293550000|2024-10-30 13:05:50|370.79|369.09|370.87|369.17|370.87|369.17|370.78|369.08|9
1730293560000|2024-10-30 13:06:00|370.88|369.18|370.89|369.19|370.89|369.19|370.87|369.17|5
1730293570000|2024-10-30 13:06:10|370.7|369|370.69|368.99|370.76|369.06|370.67|368.97|15
1730293580000|2024-10-30 13:06:20|370.71|369.01|370.78|369.08|370.78|369.08|370.69|368.99|16
1730293590000|2024-10-30 13:06:30|370.77|369.07|370.61|368.91|370.77|369.07|370.54|368.84|12
1730293600000|2024-10-30 13:06:40|370.62|368.92|370.89|369.19|370.89|369.19|370.62|368.92|16
1730293610000|2024-10-30 13:06:50|370.9|369.2|370.94|369.24|370.94|369.24|370.9|369.2|5
1730293620000|2024-10-30 13:07:00|370.95|369.25|370.88|369.18|370.95|369.25|370.68|368.98|22
1730293630000|2024-10-30 13:07:10|370.89|369.19|370.97|369.27|370.97|369.27|370.89|369.19|9
1730293640000|2024-10-30 13:07:20|370.98|369.28|371.12|369.42|371.12|369.42|370.98|369.28|9
1730293650000|2024-10-30 13:07:30|371.13|369.43|371.41|369.71|371.41|369.71|371.13|369.43|16
1730293660000|2024-10-30 13:07:40|371.42|369.72|371.46|369.76|371.46|369.76|371.42|369.72|5
1730293670000|2024-10-30 13:07:50|371.47|369.77|371.53|369.83|371.53|369.83|371.47|369.77|7
1730293680000|2024-10-30 13:08:00|371.54|369.84|371.56|369.86|371.56|369.86|371.54|369.84|3
1730293690000|2024-10-30 13:08:10|371.37|369.67|371.37|369.67|371.37|369.67|371.37|369.67|1
1730293700000|2024-10-30 13:08:20|371.38|369.68|371.43|369.73|371.43|369.73|371.38|369.68|6
1730293710000|2024-10-30 13:08:30|371.44|369.74|371.22|369.52|371.46|369.76|371.22|369.52|4
1730293720000|2024-10-30 13:08:40|371.23|369.53|371.32|369.62|371.32|369.62|371.23|369.53|9
1730293730000|2024-10-30 13:08:50|371.33|369.63|371.37|369.67|371.37|369.67|371.33|369.63|5
1730293740000|2024-10-30 13:09:00|371.38|369.68|371.42|369.72|371.42|369.72|371.38|369.68|5
1730293750000|2024-10-30 13:09:10|371.43|369.73|371.38|369.68|371.44|369.74|371.32|369.62|9
1730293760000|2024-10-30 13:09:20|371.16|369.46|371.26|369.56|371.28|369.58|371.16|369.46|21
1730293770000|2024-10-30 13:09:30|371.27|369.57|371.2|369.5|371.28|369.58|371.2|369.5|6
1730293780000|2024-10-30 13:09:40|371.22|369.52|371.25|369.55|371.25|369.55|371.22|369.52|2
1730293790000|2024-10-30 13:09:50|371.28|369.58|371.28|369.58|371.28|369.58|371.25|369.55|6
1730293800000|2024-10-30 13:10:00|371.25|369.55|371.28|369.58|371.28|369.58|371.23|369.53|9
1730293810000|2024-10-30 13:10:10|371.32|369.62|371.32|369.62|371.32|369.62|371.3|369.6|3
1730293820000|2024-10-30 13:10:20|371.3|369.6|371.3|369.6|371.3|369.6|371.3|369.6|1
1730293830000|2024-10-30 13:10:30|371.31|369.61|371.39|369.69|371.39|369.69|371.31|369.61|9
1730293850000|2024-10-30 13:10:50|371.27|369.57|371.27|369.57|371.27|369.57|371.27|369.57|1
1730293860000|2024-10-30 13:11:00|371.25|369.55|371.17|369.47|371.25|369.55|371.17|369.47|11
1730293870000|2024-10-30 13:11:10|371.2|369.5|370.85|369.15|371.2|369.5|370.79|369.09|9
1730293880000|2024-10-30 13:11:20|370.86|369.16|370.85|369.15|370.86|369.16|370.85|369.15|4
1730293890000|2024-10-30 13:11:30|370.86|369.16|370.89|369.19|370.89|369.19|370.84|369.14|17
1730293900000|2024-10-30 13:11:40|370.9|369.2|370.93|369.23|370.93|369.23|370.9|369.2|4
1730293920000|2024-10-30 13:12:00|370.87|369.17|370.91|369.21|370.91|369.21|370.87|369.17|5
1730293940000|2024-10-30 13:12:20|370.89|369.19|370.8|369.1|370.91|369.21|370.8|369.1|3
1730293950000|2024-10-30 13:12:30|370.81|369.11|370.95|369.25|370.95|369.25|370.81|369.11|14
1730293960000|2024-10-30 13:12:40|370.96|369.26|371.23|369.53|371.23|369.53|370.96|369.26|13
1730293970000|2024-10-30 13:12:50|371.24|369.54|371.39|369.69|371.39|369.69|371.24|369.54|6
1730293980000|2024-10-30 13:13:00|371.4|369.7|371.43|369.73|371.43|369.73|371.4|369.7|4
1730293990000|2024-10-30 13:13:10|371.44|369.74|371.45|369.75|371.45|369.75|371.44|369.74|2
1730294000000|2024-10-30 13:13:20|371.46|369.76|371.48|369.78|371.48|369.78|371.46|369.76|3
1730294020000|2024-10-30 13:13:40|371.49|369.79|371.5|369.8|371.5|369.8|371.49|369.79|2
1730294030000|2024-10-30 13:13:50|371.33|369.63|371.35|369.65|371.35|369.65|371.33|369.63|3
1730294040000|2024-10-30 13:14:00|371.36|369.66|371.38|369.68|371.38|369.68|371.35|369.65|5
1730294050000|2024-10-30 13:14:10|371.39|369.69|371.43|369.73|371.43|369.73|371.39|369.69|5
1730294060000|2024-10-30 13:14:20|371.44|369.74|371.45|369.75|371.45|369.75|371.44|369.74|2
1730294070000|2024-10-30 13:14:30|371.46|369.76|371.48|369.78|371.48|369.78|371.46|369.76|3
1730294080000|2024-10-30 13:14:40|371.49|369.79|371.5|369.8|371.5|369.8|371.49|369.79|2
1730294090000|2024-10-30 13:14:50|371.51|369.81|371.53|369.83|371.53|369.83|371.51|369.81|3
1730294110000|2024-10-30 13:15:10|371.32|369.62|371.35|369.65|371.36|369.66|371.32|369.62|10
1730294120000|2024-10-30 13:15:20|371.34|369.64|371.32|369.62|371.34|369.64|371.31|369.61|6
1730294130000|2024-10-30 13:15:30|371.31|369.61|371.32|369.62|371.33|369.63|371.31|369.61|4
1730294140000|2024-10-30 13:15:40|371.33|369.63|371.35|369.65|371.35|369.65|371.29|369.59|12
1730294150000|2024-10-30 13:15:50|371.36|369.66|371.46|369.76|371.46|369.76|371.34|369.64|20
1730294160000|2024-10-30 13:16:00|371.48|369.78|371.55|369.85|371.55|369.85|371.48|369.78|7
1730294170000|2024-10-30 13:16:10|371.56|369.86|371.57|369.87|371.57|369.87|371.56|369.86|2
1730294180000|2024-10-30 13:16:20|371.58|369.88|371.61|369.91|371.61|369.91|371.58|369.88|4
1730294190000|2024-10-30 13:16:30|371.4|369.7|371.46|369.76|371.46|369.76|371.4|369.7|6
1730294200000|2024-10-30 13:16:40|371.47|369.77|371.29|369.59|371.5|369.8|371.28|369.58|6
1730294210000|2024-10-30 13:16:50|371.3|369.6|371.26|369.56|371.35|369.65|371.26|369.56|10
1730294220000|2024-10-30 13:17:00|371.27|369.57|371.1|369.4|371.27|369.57|371.07|369.37|11
1730294230000|2024-10-30 13:17:10|371.11|369.41|371.1|369.4|371.11|369.41|371.09|369.39|5
1730294240000|2024-10-30 13:17:20|371.09|369.39|371.1|369.4|371.1|369.4|371.09|369.39|4
1730294250000|2024-10-30 13:17:30|370.96|369.26|370.99|369.29|370.99|369.29|370.96|369.26|4
1730294260000|2024-10-30 13:17:40|371|369.3|371.02|369.32|371.02|369.32|371|369.3|3
1730294270000|2024-10-30 13:17:50|371.03|369.33|371.05|369.35|371.05|369.35|371.03|369.33|3
1730294280000|2024-10-30 13:18:00|371.06|369.36|371.01|369.31|371.07|369.37|370.99|369.29|5
1730294290000|2024-10-30 13:18:10|371.02|369.32|371.02|369.32|371.02|369.32|370.89|369.19|13
1730294300000|2024-10-30 13:18:20|371.03|369.33|371.04|369.34|371.04|369.34|371.03|369.33|2
1730294310000|2024-10-30 13:18:30|370.9|369.2|370.93|369.23|370.93|369.23|370.9|369.2|4
1730294320000|2024-10-30 13:18:40|370.94|369.24|370.85|369.15|370.97|369.27|370.85|369.15|9
1730294330000|2024-10-30 13:18:50|370.84|369.14|370.79|369.09|370.85|369.15|370.74|369.04|9
1730294340000|2024-10-30 13:19:00|370.8|369.1|370.85|369.15|370.87|369.17|370.8|369.1|12
1730294350000|2024-10-30 13:19:10|370.88|369.18|370.83|369.13|370.88|369.18|370.82|369.12|18
1730294360000|2024-10-30 13:19:20|370.84|369.14|370.85|369.15|370.85|369.15|370.84|369.14|2
1730294370000|2024-10-30 13:19:30|370.86|369.16|370.86|369.16|370.86|369.16|370.86|369.16|1
1730294380000|2024-10-30 13:19:40|370.79|369.09|370.8|369.1|370.8|369.1|370.79|369.09|2
1730294390000|2024-10-30 13:19:50|370.84|369.14|370.59|368.89|370.84|369.14|370.57|368.87|16
1730294400000|2024-10-30 13:20:00|370.55|368.85|370.56|368.86|370.56|368.86|370.54|368.84|4
1730294410000|2024-10-30 13:20:10|370.57|368.87|370.72|369.02|370.72|369.02|370.57|368.87|7
1730294420000|2024-10-30 13:20:20|370.71|369.01|370.32|368.62|370.71|369.01|370.31|368.61|15
1730294430000|2024-10-30 13:20:30|370.33|368.63|370.3|368.6|370.33|368.63|370.29|368.59|13
1730294450000|2024-10-30 13:20:50|370.22|368.52|370.08|368.38|370.22|368.52|370.04|368.34|18
1730294460000|2024-10-30 13:21:00|370.09|368.39|370.13|368.43|370.13|368.43|370.08|368.38|8
1730294470000|2024-10-30 13:21:10|370.14|368.44|370.19|368.49|370.19|368.49|370.14|368.44|6
1730294480000|2024-10-30 13:21:20|370.32|368.62|370.42|368.72|370.45|368.75|370.32|368.62|10
1730294490000|2024-10-30 13:21:30|370.41|368.71|370.46|368.76|370.46|368.76|370.36|368.66|16
1730294500000|2024-10-30 13:21:40|370.47|368.77|370.47|368.77|370.47|368.77|370.47|368.77|1
1730294510000|2024-10-30 13:21:50|370.28|368.58|370.36|368.66|370.36|368.66|370.28|368.58|9
1730294520000|2024-10-30 13:22:00|370.37|368.67|370.37|368.67|370.37|368.67|370.26|368.56|14
1730294530000|2024-10-30 13:22:10|370.25|368.55|370.42|368.72|370.42|368.72|370.25|368.55|18
1730294540000|2024-10-30 13:22:20|370.41|368.71|370.36|368.66|370.43|368.73|370.31|368.61|8
1730294550000|2024-10-30 13:22:30|370.37|368.67|370.41|368.71|370.41|368.71|370.37|368.67|5
1730294560000|2024-10-30 13:22:40|370.42|368.72|370.44|368.74|370.44|368.74|370.42|368.72|3
1730294570000|2024-10-30 13:22:50|370.45|368.75|370.41|368.71|370.45|368.75|370.38|368.68|5
1730294580000|2024-10-30 13:23:00|370.42|368.72|370.51|368.81|370.51|368.81|370.41|368.71|9
1730294590000|2024-10-30 13:23:10|370.52|368.82|370.62|368.92|370.62|368.92|370.52|368.82|8
1730294600000|2024-10-30 13:23:20|370.63|368.93|370.54|368.84|370.64|368.94|370.54|368.84|3
1730294610000|2024-10-30 13:23:30|370.53|368.83|370.28|368.58|370.53|368.83|370.22|368.52|14
1730294620000|2024-10-30 13:23:40|370.29|368.59|370.42|368.72|370.43|368.73|370.29|368.59|16
1730294630000|2024-10-30 13:23:50|370.43|368.73|370.57|368.87|370.57|368.87|370.43|368.73|6
1730294640000|2024-10-30 13:24:00|370.56|368.86|370.32|368.62|370.56|368.86|370.32|368.62|16
1730294650000|2024-10-30 13:24:10|370.33|368.63|370.48|368.78|370.48|368.78|370.24|368.54|22
1730294660000|2024-10-30 13:24:20|370.52|368.82|370.53|368.83|370.53|368.83|370.52|368.82|2
1730294670000|2024-10-30 13:24:30|370.54|368.84|370.55|368.85|370.55|368.85|370.54|368.84|2
1730294680000|2024-10-30 13:24:40|370.56|368.86|370.57|368.87|370.57|368.87|370.56|368.86|2
1730294690000|2024-10-30 13:24:50|370.58|368.88|370.58|368.88|370.58|368.88|370.58|368.88|1
1730294700000|2024-10-30 13:25:00|370.59|368.89|370.77|369.07|370.77|369.07|370.59|368.89|12
1730294710000|2024-10-30 13:25:10|370.78|369.08|370.82|369.12|370.82|369.12|370.78|369.08|5
1730294720000|2024-10-30 13:25:20|370.83|369.13|370.77|369.07|370.88|369.18|370.76|369.06|9
1730294730000|2024-10-30 13:25:30|370.72|369.02|370.63|368.93|370.72|369.02|370.56|368.86|14
1730294740000|2024-10-30 13:25:40|370.64|368.94|370.64|368.94|370.65|368.95|370.63|368.93|10
1730294750000|2024-10-30 13:25:50|370.65|368.95|370.68|368.98|370.68|368.98|370.64|368.94|8
1730294760000|2024-10-30 13:26:00|370.69|368.99|370.84|369.14|370.84|369.14|370.69|368.99|9
1730294770000|2024-10-30 13:26:10|370.85|369.15|370.72|369.02|370.85|369.15|370.67|368.97|7
1730294780000|2024-10-30 13:26:20|370.73|369.03|370.77|369.07|370.77|369.07|370.73|369.03|5
1730294790000|2024-10-30 13:26:30|370.78|369.08|370.71|369.01|370.78|369.08|370.68|368.98|5
1730294800000|2024-10-30 13:26:40|370.72|369.02|370.73|369.03|370.73|369.03|370.72|369.02|2
1730294830000|2024-10-30 13:27:10|370.4|368.7|370.45|368.75|370.45|368.75|370.4|368.7|6
1730294840000|2024-10-30 13:27:20|370.44|368.74|370.27|368.57|370.44|368.74|370.26|368.56|13
1730294850000|2024-10-30 13:27:30|370.29|368.59|370.37|368.67|370.37|368.67|370.29|368.59|8
1730294860000|2024-10-30 13:27:40|370.34|368.64|370.35|368.65|370.38|368.68|370.27|368.57|14
1730294870000|2024-10-30 13:27:50|370.34|368.64|370.25|368.55|370.38|368.68|370.23|368.53|12
1730294880000|2024-10-30 13:28:00|370.26|368.56|370.12|368.42|370.27|368.57|370.1|368.4|6
1730294890000|2024-10-30 13:28:10|370.04|368.34|369.99|368.29|370.04|368.34|369.87|368.17|18
1730294900000|2024-10-30 13:28:20|370|368.3|370.09|368.39|370.12|368.42|370|368.3|12
1730294920000|2024-10-30 13:28:40|370.08|368.38|370.13|368.43|370.13|368.43|370.08|368.38|19
1730294930000|2024-10-30 13:28:50|370.15|368.45|370.17|368.47|370.19|368.49|370.15|368.45|8
1730294940000|2024-10-30 13:29:00|370.06|368.36|370.03|368.33|370.06|368.36|370.03|368.33|3
1730294950000|2024-10-30 13:29:10|370.04|368.34|370.08|368.38|370.08|368.38|370.04|368.34|7
1730294960000|2024-10-30 13:29:20|370.09|368.39|370.03|368.33|370.09|368.39|370.03|368.33|3
1730294970000|2024-10-30 13:29:30|370.04|368.34|370.14|368.44|370.14|368.44|370.04|368.34|13
1730294980000|2024-10-30 13:29:40|370.15|368.45|370.16|368.46|370.16|368.46|370.12|368.42|13
1730294990000|2024-10-30 13:29:50|370.15|368.45|370.15|368.45|370.21|368.51|370.14|368.44|9
1730295010000|2024-10-30 13:30:10|370.16|368.46|370.07|368.37|370.17|368.47|370.06|368.36|5
1730295020000|2024-10-30 13:30:20|370.08|368.38|370.1|368.4|370.1|368.4|370.08|368.38|3
1730295030000|2024-10-30 13:30:30|370.13|368.43|370.14|368.44|370.14|368.44|370.1|368.4|10
1730295040000|2024-10-30 13:30:40|370.13|368.43|370.26|368.56|370.26|368.56|370.13|368.43|16
1730295050000|2024-10-30 13:30:50|370.27|368.57|370.29|368.59|370.29|368.59|370.27|368.57|3
1730295060000|2024-10-30 13:31:00|370.3|368.6|370.32|368.62|370.32|368.62|370.3|368.6|3
1730295070000|2024-10-30 13:31:10|370.33|368.63|370.29|368.59|370.33|368.63|370.24|368.54|8
1730295080000|2024-10-30 13:31:20|370.3|368.6|370.37|368.67|370.37|368.67|370.3|368.6|8
1730295090000|2024-10-30 13:31:30|370.38|368.68|370.39|368.69|370.39|368.69|370.38|368.68|2
1730295100000|2024-10-30 13:31:40|370.4|368.7|370.33|368.63|370.4|368.7|370.29|368.59|6
1730295110000|2024-10-30 13:31:50|370.34|368.64|370.3|368.6|370.36|368.66|370.27|368.57|7
1730295120000|2024-10-30 13:32:00|370.31|368.61|370.59|368.89|370.59|368.89|370.31|368.61|12
1730295130000|2024-10-30 13:32:10|370.51|368.81|370.58|368.88|370.58|368.88|370.51|368.81|8
1730295140000|2024-10-30 13:32:20|370.59|368.89|370.51|368.81|370.59|368.89|370.51|368.81|2
1730295150000|2024-10-30 13:32:30|370.32|368.62|370.2|368.5|370.32|368.62|370.2|368.5|8
1730295160000|2024-10-30 13:32:40|370.22|368.52|370.27|368.57|370.27|368.57|370.1|368.4|18
1730295170000|2024-10-30 13:32:50|370.28|368.58|370.45|368.75|370.45|368.75|370.28|368.58|15
1730295180000|2024-10-30 13:33:00|370.47|368.77|370.51|368.81|370.59|368.89|370.47|368.77|18
1730295190000|2024-10-30 13:33:10|370.49|368.79|369.49|367.79|370.49|368.79|369.44|367.74|7
1730295200000|2024-10-30 13:33:20|369.47|367.77|369.39|367.69|369.51|367.81|369.33|367.63|26
1730295210000|2024-10-30 13:33:30|369.41|367.71|369.49|367.79|369.52|367.82|369.41|367.71|19
1730295220000|2024-10-30 13:33:40|369.48|367.78|369.29|367.59|369.49|367.79|369.24|367.54|13
1730295230000|2024-10-30 13:33:50|369.3|367.6|369.28|367.58|369.33|367.63|369.27|367.57|22
1730295240000|2024-10-30 13:34:00|369.3|367.6|369.47|367.77|369.51|367.81|369.3|367.6|27
1730295250000|2024-10-30 13:34:10|369.5|367.8|369.67|367.97|369.68|367.98|369.49|367.79|21
1730295260000|2024-10-30 13:34:20|369.69|367.99|369.66|367.96|369.71|368.01|369.65|367.95|12
1730295270000|2024-10-30 13:34:30|369.67|367.97|369.7|368|369.74|368.04|369.67|367.97|9
1730295280000|2024-10-30 13:34:40|369.68|367.98|369.43|367.73|369.68|367.98|369.43|367.73|21
1730295290000|2024-10-30 13:34:50|369.34|367.64|369.19|367.49|369.34|367.64|369.18|367.48|16
1730295300000|2024-10-30 13:35:00|369.21|367.51|369.16|367.46|369.21|367.51|368.96|367.26|21
1730295310000|2024-10-30 13:35:10|369.19|367.49|368.86|367.16|369.19|367.49|368.84|367.14|27
1730295320000|2024-10-30 13:35:20|368.83|367.13|368.55|366.85|368.83|367.13|368.52|366.82|27
1730295330000|2024-10-30 13:35:30|368.53|366.83|368.53|366.83|368.59|366.89|368.46|366.76|9
1730295340000|2024-10-30 13:35:40|368.52|366.82|368.62|366.92|368.66|366.96|368.52|366.82|17
1730295350000|2024-10-30 13:35:50|368.61|366.91|368.66|366.96|368.66|366.96|368.49|366.79|20
1730295360000|2024-10-30 13:36:00|368.65|366.95|368.89|367.19|368.89|367.19|368.64|366.94|21
1730295370000|2024-10-30 13:36:10|368.9|367.2|368.94|367.24|368.94|367.24|368.9|367.2|7
1730295380000|2024-10-30 13:36:20|368.95|367.25|369.05|367.35|369.05|367.35|368.95|367.25|11
1730295390000|2024-10-30 13:36:30|369.06|367.36|369.15|367.45|369.3|367.6|369.06|367.36|20
1730295400000|2024-10-30 13:36:40|369.17|367.47|368.99|367.29|369.2|367.5|368.97|367.27|24
1730295410000|2024-10-30 13:36:50|369.01|367.31|369.17|367.47|369.2|367.5|369.01|367.31|21
1730295420000|2024-10-30 13:37:00|369.16|367.46|369.16|367.46|369.18|367.48|369.03|367.33|22
1730295430000|2024-10-30 13:37:10|369.14|367.44|369.28|367.58|369.29|367.59|369.13|367.43|20
1730295440000|2024-10-30 13:37:20|369.29|367.59|369.34|367.64|369.34|367.64|369.29|367.59|10
1730295450000|2024-10-30 13:37:30|369.33|367.63|369.33|367.63|369.35|367.65|369.18|367.48|18
1730295460000|2024-10-30 13:37:40|369.34|367.64|369.33|367.63|369.35|367.65|369.24|367.54|12
1730295470000|2024-10-30 13:37:50|369.34|367.64|369.04|367.34|369.37|367.67|368.83|367.13|24
1730295480000|2024-10-30 13:38:00|369.02|367.32|369.1|367.4|369.12|367.42|368.91|367.21|24
1730295490000|2024-10-30 13:38:10|369.11|367.41|369.16|367.46|369.17|367.47|369.1|367.4|23
1730295500000|2024-10-30 13:38:20|369.17|367.47|369.12|367.42|369.18|367.48|368.94|367.24|21
1730295510000|2024-10-30 13:38:30|369.11|367.41|369.08|367.38|369.15|367.45|369.05|367.35|24
1730295520000|2024-10-30 13:38:40|369.04|367.34|368.93|367.23|369.05|367.35|368.85|367.15|19
1730295530000|2024-10-30 13:38:50|368.92|367.22|368.8|367.1|368.95|367.25|368.77|367.07|21
1730295540000|2024-10-30 13:39:00|368.84|367.14|368.78|367.08|368.93|367.23|368.72|367.02|23
1730295550000|2024-10-30 13:39:10|368.77|367.07|368.85|367.15|368.9|367.2|368.74|367.04|17
1730295560000|2024-10-30 13:39:20|368.86|367.16|368.98|367.28|368.98|367.28|368.86|367.16|19
1730295570000|2024-10-30 13:39:30|368.99|367.29|369|367.3|369.06|367.36|368.99|367.29|21
1730295580000|2024-10-30 13:39:40|369.04|367.34|369.08|367.38|369.08|367.38|369.04|367.34|11
1730295590000|2024-10-30 13:39:50|369.09|367.39|368.89|367.19|369.09|367.39|368.87|367.17|17
1730295600000|2024-10-30 13:40:00|368.9|367.2|368.79|367.09|368.98|367.28|368.78|367.08|28
1730295610000|2024-10-30 13:40:10|368.75|367.05|368.71|367.01|368.88|367.18|368.63|366.93|28
1730295620000|2024-10-30 13:40:20|368.67|366.97|368.45|366.75|368.67|366.97|368.41|366.71|24
1730295630000|2024-10-30 13:40:30|368.43|366.73|368.29|366.59|368.43|366.73|368.23|366.53|25
1730295640000|2024-10-30 13:40:40|368.28|366.58|367.37|365.67|368.28|366.58|367.29|365.59|26
1730295650000|2024-10-30 13:40:50|367.38|365.68|367.45|365.75|367.45|365.75|367.18|365.48|28
1730295660000|2024-10-30 13:41:00|367.46|365.76|367.56|365.86|367.56|365.86|367.13|365.43|29
1730295670000|2024-10-30 13:41:10|367.57|365.87|367.64|365.94|367.75|366.05|367.57|365.87|25
1730295680000|2024-10-30 13:41:20|367.65|365.95|367.45|365.75|367.66|365.96|367.45|365.75|13
1730295690000|2024-10-30 13:41:30|367.49|365.79|367.65|365.95|367.65|365.95|367.46|365.76|27
1730295700000|2024-10-30 13:41:40|367.66|365.96|367.94|366.24|367.94|366.24|367.66|365.96|18
1730295710000|2024-10-30 13:41:50|367.93|366.23|368.02|366.32|368.02|366.32|367.93|366.23|11
1730295720000|2024-10-30 13:42:00|368.03|366.33|368.39|366.69|368.41|366.71|368.03|366.33|23
1730295730000|2024-10-30 13:42:10|368.4|366.7|368.22|366.52|368.47|366.77|368.22|366.52|15
1730295740000|2024-10-30 13:42:20|368.21|366.51|368.29|366.59|368.29|366.59|368.18|366.48|21
1730295750000|2024-10-30 13:42:30|368.27|366.57|368.4|366.7|368.42|366.72|368.25|366.55|18
1730295760000|2024-10-30 13:42:40|368.43|366.73|368.4|366.7|368.43|366.73|368.37|366.67|16
1730295770000|2024-10-30 13:42:50|368.42|366.72|368.46|366.76|368.49|366.79|368.42|366.72|9
1730295780000|2024-10-30 13:43:00|368.47|366.77|368.61|366.91|368.61|366.91|368.37|366.67|23
1730295790000|2024-10-30 13:43:10|368.6|366.9|368.35|366.65|368.61|366.91|368.35|366.65|12
1730295800000|2024-10-30 13:43:20|368.24|366.54|368.26|366.56|368.31|366.61|368.24|366.54|11
1730295810000|2024-10-30 13:43:30|368.25|366.55|368.27|366.57|368.32|366.62|368.12|366.42|24
1730295820000|2024-10-30 13:43:40|368.24|366.54|368.18|366.48|368.24|366.54|368.12|366.42|11
1730295830000|2024-10-30 13:43:50|368.05|366.35|368.31|366.61|368.31|366.61|368.05|366.35|24
1730295840000|2024-10-30 13:44:00|368.35|366.65|368.58|366.88|368.62|366.92|368.35|366.65|25
1730295850000|2024-10-30 13:44:10|368.59|366.89|368.51|366.81|368.59|366.89|368.44|366.74|23
1730295860000|2024-10-30 13:44:20|368.5|366.8|368.25|366.55|368.51|366.81|368.24|366.54|17
1730295870000|2024-10-30 13:44:30|368.26|366.56|368.41|366.71|368.41|366.71|368.26|366.56|19
1730295880000|2024-10-30 13:44:40|368.34|366.64|368.28|366.58|368.34|366.64|368.22|366.52|14
1730295890000|2024-10-30 13:44:50|368.35|366.65|368.19|366.49|368.35|366.65|368.08|366.38|14
1730295900000|2024-10-30 13:45:00|368.16|366.46|368.27|366.57|368.27|366.57|368.16|366.46|21
1730295910000|2024-10-30 13:45:10|368.26|366.56|368.31|366.61|368.32|366.62|368.2|366.5|20
1730295920000|2024-10-30 13:45:20|368.32|366.62|368.48|366.78|368.48|366.78|368.32|366.62|24
1730295930000|2024-10-30 13:45:30|368.49|366.79|368.65|366.95|368.65|366.95|368.49|366.79|12
1730295940000|2024-10-30 13:45:40|368.66|366.96|368.9|367.2|368.91|367.21|368.66|366.96|18
1730295950000|2024-10-30 13:45:50|368.89|367.19|368.96|367.26|368.96|367.26|368.89|367.19|19
1730295960000|2024-10-30 13:46:00|368.98|367.28|369.07|367.37|369.07|367.37|368.98|367.28|18
1730295970000|2024-10-30 13:46:10|369.08|367.38|369.09|367.39|369.09|367.39|369.08|367.38|2
1730295980000|2024-10-30 13:46:20|369.1|367.4|369.1|367.4|369.12|367.42|369.07|367.37|5
1730295990000|2024-10-30 13:46:30|369.11|367.41|369.14|367.44|369.14|367.44|369.11|367.41|4
1730296000000|2024-10-30 13:46:40|369.13|367.43|369.1|367.4|369.13|367.43|369.03|367.33|8
1730296010000|2024-10-30 13:46:50|368.99|367.29|369.08|367.38|369.08|367.38|368.99|367.29|10
1730296020000|2024-10-30 13:47:00|369.09|367.39|369.16|367.46|369.16|367.46|369.09|367.39|8
1730296030000|2024-10-30 13:47:10|368.98|367.28|368.84|367.14|368.99|367.29|368.84|367.14|6
1730296040000|2024-10-30 13:47:20|368.82|367.12|368.62|366.92|368.82|367.12|368.62|366.92|19
1730296050000|2024-10-30 13:47:30|368.65|366.95|368.76|367.06|368.76|367.06|368.62|366.92|17
1730296060000|2024-10-30 13:47:40|368.73|367.03|368.81|367.11|368.81|367.11|368.73|367.03|9
1730296070000|2024-10-30 13:47:50|368.79|367.09|368.72|367.02|368.79|367.09|368.65|366.95|22
1730296080000|2024-10-30 13:48:00|368.71|367.01|368.71|367.01|368.72|367.02|368.68|366.98|17
1730296090000|2024-10-30 13:48:10|368.72|367.02|368.73|367.03|368.76|367.06|368.7|367|11
1730296100000|2024-10-30 13:48:20|368.72|367.02|368.79|367.09|368.79|367.09|368.72|367.02|11
1730296110000|2024-10-30 13:48:30|368.8|367.1|368.66|366.96|368.8|367.1|368.62|366.92|19
1730296120000|2024-10-30 13:48:40|368.67|366.97|368.69|366.99|368.69|366.99|368.65|366.95|16
1730296130000|2024-10-30 13:48:50|368.7|367|368.73|367.03|368.73|367.03|368.68|366.98|10
1730296140000|2024-10-30 13:49:00|368.65|366.95|368.7|367|368.7|367|368.64|366.94|15
1730296150000|2024-10-30 13:49:10|368.69|366.99|368.85|367.15|368.85|367.15|368.69|366.99|16
1730296160000|2024-10-30 13:49:20|368.86|367.16|369.04|367.34|369.04|367.34|368.86|367.16|7
1730296170000|2024-10-30 13:49:30|369.05|367.35|369.12|367.42|369.12|367.42|369.05|367.35|8
1730296180000|2024-10-30 13:49:40|369.13|367.43|369.04|367.34|369.15|367.45|369.01|367.31|7
1730296190000|2024-10-30 13:49:50|368.95|367.25|368.9|367.2|368.97|367.27|368.9|367.2|6
1730296200000|2024-10-30 13:50:00|368.91|367.21|369.04|367.34|369.04|367.34|368.91|367.21|7
1730296210000|2024-10-30 13:50:10|369.05|367.35|369.1|367.4|369.1|367.4|369.05|367.35|6
1730296220000|2024-10-30 13:50:20|369.11|367.41|369.29|367.59|369.3|367.6|369.11|367.41|10
1730296230000|2024-10-30 13:50:30|369.23|367.53|369.29|367.59|369.29|367.59|369.23|367.53|9
1730296240000|2024-10-30 13:50:40|369.3|367.6|369.54|367.84|369.54|367.84|369.3|367.6|15
1730296250000|2024-10-30 13:50:50|369.55|367.85|369.82|368.12|369.82|368.12|369.55|367.85|22
1730296260000|2024-10-30 13:51:00|369.83|368.13|369.93|368.23|370.1|368.4|369.83|368.13|28
1730296270000|2024-10-30 13:51:10|369.95|368.25|370.07|368.37|370.07|368.37|369.95|368.25|18
1730296280000|2024-10-30 13:51:20|370.08|368.38|370.13|368.43|370.16|368.46|370.08|368.38|23
1730296290000|2024-10-30 13:51:30|370.14|368.44|370.11|368.41|370.14|368.44|369.93|368.23|23
1730296300000|2024-10-30 13:51:40|370.12|368.42|370.14|368.44|370.14|368.44|370.12|368.42|3
1730296310000|2024-10-30 13:51:50|370.15|368.45|370.16|368.46|370.16|368.46|370.15|368.45|2
1730296320000|2024-10-30 13:52:00|370.08|368.38|370.29|368.59|370.31|368.61|370.08|368.38|12
1730296330000|2024-10-30 13:52:10|370.3|368.6|370.45|368.75|370.45|368.75|370.21|368.51|23
1730296340000|2024-10-30 13:52:20|370.48|368.78|370.47|368.77|370.56|368.86|370.42|368.72|18
1730296350000|2024-10-30 13:52:30|370.48|368.78|370.54|368.84|370.54|368.84|370.37|368.67|20
1730296360000|2024-10-30 13:52:40|370.55|368.85|370.59|368.89|370.64|368.94|370.55|368.85|18
1730296370000|2024-10-30 13:52:50|370.6|368.9|370.65|368.95|370.65|368.95|370.6|368.9|8
1730296380000|2024-10-30 13:53:00|370.64|368.94|370.47|368.77|370.64|368.94|370.47|368.77|14
1730296390000|2024-10-30 13:53:10|370.48|368.78|370.59|368.89|370.59|368.89|370.48|368.78|15
1730296400000|2024-10-30 13:53:20|370.58|368.88|370.62|368.92|370.62|368.92|370.58|368.88|11
1730296410000|2024-10-30 13:53:30|370.63|368.93|370.73|369.03|370.73|369.03|370.63|368.93|7
1730296420000|2024-10-30 13:53:40|370.95|369.25|370.98|369.28|370.98|369.28|370.93|369.23|17
1730296430000|2024-10-30 13:53:50|370.99|369.29|371.02|369.32|371.02|369.32|370.99|369.29|8
1730296440000|2024-10-30 13:54:00|371.01|369.31|370.86|369.16|371.01|369.31|370.85|369.15|15
1730296450000|2024-10-30 13:54:10|370.83|369.13|370.78|369.08|370.83|369.13|370.71|369.01|17
1730296460000|2024-10-30 13:54:20|370.79|369.09|370.79|369.09|370.81|369.11|370.78|369.08|10
1730296470000|2024-10-30 13:54:30|370.78|369.08|370.77|369.07|370.78|369.08|370.68|368.98|12
1730296480000|2024-10-30 13:54:40|370.78|369.08|370.83|369.13|370.84|369.14|370.77|369.07|12
1730296490000|2024-10-30 13:54:50|370.84|369.14|370.86|369.16|370.86|369.16|370.84|369.14|5
1730296500000|2024-10-30 13:55:00|370.87|369.17|371.1|369.4|371.1|369.4|370.87|369.17|13
1730296510000|2024-10-30 13:55:10|371.09|369.39|371.02|369.32|371.1|369.4|371|369.3|13
1730296520000|2024-10-30 13:55:20|371.03|369.33|371.14|369.44|371.14|369.44|371.02|369.32|17
1730296530000|2024-10-30 13:55:30|371.15|369.45|371.15|369.45|371.17|369.47|371.15|369.45|4
1730296540000|2024-10-30 13:55:40|371.16|369.46|371.17|369.47|371.17|369.47|371.16|369.46|2
1730296550000|2024-10-30 13:55:50|371.18|369.48|371.17|369.47|371.18|369.48|371.17|369.47|4
1730296560000|2024-10-30 13:56:00|371.16|369.46|371.09|369.39|371.16|369.46|371.06|369.36|9
1730296570000|2024-10-30 13:56:10|371.1|369.4|371.08|369.38|371.1|369.4|371.07|369.37|12
1730296580000|2024-10-30 13:56:20|371.09|369.39|371.1|369.4|371.1|369.4|371.07|369.37|9
1730296590000|2024-10-30 13:56:30|371.08|369.38|371.07|369.37|371.08|369.38|371.05|369.35|11
1730296600000|2024-10-30 13:56:40|371.09|369.39|371.1|369.4|371.1|369.4|371.09|369.39|4
1730296610000|2024-10-30 13:56:50|371.13|369.43|371.16|369.46|371.17|369.47|371.13|369.43|6
1730296620000|2024-10-30 13:57:00|371.17|369.47|371.08|369.38|371.17|369.47|370.97|369.27|12
1730296630000|2024-10-30 13:57:10|371.09|369.39|371.14|369.44|371.14|369.44|371.08|369.38|13
1730296640000|2024-10-30 13:57:20|371.13|369.43|371.13|369.43|371.14|369.44|371.13|369.43|3
1730296650000|2024-10-30 13:57:30|371.14|369.44|371.15|369.45|371.15|369.45|371.02|369.32|15
1730296660000|2024-10-30 13:57:40|371.16|369.46|371.17|369.47|371.17|369.47|371.16|369.46|2
1730296670000|2024-10-30 13:57:50|371.18|369.48|371.46|369.76|371.46|369.76|371.18|369.48|19
1730296680000|2024-10-30 13:58:00|371.47|369.77|371.44|369.74|371.47|369.77|371.44|369.74|3
1730296690000|2024-10-30 13:58:10|371.45|369.75|371.26|369.56|371.45|369.75|371.22|369.52|15
1730296700000|2024-10-30 13:58:20|371.32|369.62|371.25|369.55|371.32|369.62|371.25|369.55|18
1730296710000|2024-10-30 13:58:30|371.24|369.54|371.11|369.41|371.24|369.54|371.11|369.41|13
1730296720000|2024-10-30 13:58:40|371.14|369.44|371.13|369.43|371.14|369.44|371.13|369.43|4
1730296730000|2024-10-30 13:58:50|371.1|369.4|371.19|369.49|371.19|369.49|371.06|369.36|17
1730296740000|2024-10-30 13:59:00|371.18|369.48|371.17|369.47|371.2|369.5|371.17|369.47|4
1730296750000|2024-10-30 13:59:10|371.14|369.44|371.14|369.44|371.14|369.44|371.14|369.44|1
1730296760000|2024-10-30 13:59:20|371.16|369.46|371.14|369.44|371.21|369.51|371.14|369.44|9
1730296770000|2024-10-30 13:59:30|371.15|369.45|370.96|369.26|371.16|369.46|370.96|369.26|19
1730296780000|2024-10-30 13:59:40|370.97|369.27|371.05|369.35|371.12|369.42|370.97|369.27|17
1730296790000|2024-10-30 13:59:50|371.06|369.36|370.96|369.26|371.07|369.37|370.96|369.26|9
1730296800000|2024-10-30 14:00:00|370.94|369.24|370.91|369.21|371.01|369.31|370.91|369.21|11
1730296810000|2024-10-30 14:00:10|370.9|369.2|370.89|369.19|370.91|369.21|370.8|369.1|19
1730296820000|2024-10-30 14:00:20|370.9|369.2|370.92|369.22|370.95|369.25|370.9|369.2|7
1730296830000|2024-10-30 14:00:30|370.83|369.13|370.97|369.27|370.97|369.27|370.77|369.07|24
1730296840000|2024-10-30 14:00:40|370.98|369.28|371.2|369.5|371.2|369.5|370.9|369.2|17
1730296850000|2024-10-30 14:00:50|371.21|369.51|371.34|369.64|371.39|369.69|371.21|369.51|15
1730296860000|2024-10-30 14:01:00|371.33|369.63|371|369.3|371.35|369.65|371|369.3|16
1730296870000|2024-10-30 14:01:10|370.97|369.27|370.73|369.03|370.97|369.27|370.66|368.96|15
1730296880000|2024-10-30 14:01:20|370.74|369.04|370.66|368.96|370.74|369.04|370.66|368.96|14
1730296890000|2024-10-30 14:01:30|370.63|368.93|370.7|369|370.7|369|370.61|368.91|16
1730296900000|2024-10-30 14:01:40|370.69|368.99|370.59|368.89|370.69|368.99|370.52|368.82|21
1730296910000|2024-10-30 14:01:50|370.61|368.91|370.61|368.91|370.65|368.95|370.5|368.8|23
1730296920000|2024-10-30 14:02:00|370.58|368.88|370.57|368.87|370.64|368.94|370.56|368.86|14
1730296930000|2024-10-30 14:02:10|370.56|368.86|370.57|368.87|370.6|368.9|370.5|368.8|19
1730296940000|2024-10-30 14:02:20|370.51|368.81|370.79|369.09|370.79|369.09|370.51|368.81|25
1730296950000|2024-10-30 14:02:30|370.75|369.05|370.71|369.01|370.76|369.06|370.71|369.01|14
1730296960000|2024-10-30 14:02:40|370.75|369.05|370.98|369.28|370.98|369.28|370.75|369.05|24
1730296970000|2024-10-30 14:02:50|370.99|369.29|371.27|369.57|371.31|369.61|370.96|369.26|13
1730296980000|2024-10-30 14:03:00|371.22|369.52|371.11|369.41|371.22|369.52|371.06|369.36|13
1730296990000|2024-10-30 14:03:10|371.14|369.44|371.03|369.33|371.14|369.44|370.94|369.24|13
1730297000000|2024-10-30 14:03:20|371.04|369.34|371.25|369.55|371.27|369.57|371.02|369.32|20
1730297010000|2024-10-30 14:03:30|371.22|369.52|371.3|369.6|371.3|369.6|371.22|369.52|11
1730297020000|2024-10-30 14:03:40|371.31|369.61|371.33|369.63|371.33|369.63|371.3|369.6|7
1730297030000|2024-10-30 14:03:50|371.32|369.62|371.26|369.56|371.33|369.63|371.26|369.56|7
1730297040000|2024-10-30 14:04:00|371.27|369.57|371.35|369.65|371.35|369.65|371.26|369.56|13
1730297050000|2024-10-30 14:04:10|371.36|369.66|371.28|369.58|371.38|369.68|371.25|369.55|13
1730297060000|2024-10-30 14:04:20|371.29|369.59|371.37|369.67|371.37|369.67|371.29|369.59|9
1730297070000|2024-10-30 14:04:30|371.32|369.62|371.32|369.62|371.34|369.64|371.31|369.61|6
1730297080000|2024-10-30 14:04:40|371.33|369.63|371.32|369.62|371.37|369.67|371.27|369.57|12
1730297090000|2024-10-30 14:04:50|371.29|369.59|371.32|369.62|371.32|369.62|371.27|369.57|7
1730297100000|2024-10-30 14:05:00|371.33|369.63|371.21|369.51|371.36|369.66|371.21|369.51|12
1730297110000|2024-10-30 14:05:10|371.14|369.44|371.12|369.42|371.18|369.48|371.12|369.42|11
1730297120000|2024-10-30 14:05:20|371.09|369.39|370.91|369.21|371.09|369.39|370.87|369.17|12
1730297130000|2024-10-30 14:05:30|370.92|369.22|370.97|369.27|371.01|369.31|370.92|369.22|16
1730297140000|2024-10-30 14:05:40|370.99|369.29|371.12|369.42|371.12|369.42|370.99|369.29|17
1730297150000|2024-10-30 14:05:50|371.13|369.43|371.26|369.56|371.26|369.56|371.13|369.43|11
1730297160000|2024-10-30 14:06:00|371.27|369.57|371.33|369.63|371.33|369.63|371.27|369.57|13
1730297170000|2024-10-30 14:06:10|371.34|369.64|371.41|369.71|371.41|369.71|371.34|369.64|8
1730297180000|2024-10-30 14:06:20|371.42|369.72|371.31|369.61|371.57|369.87|371.25|369.55|17
1730297190000|2024-10-30 14:06:30|371.32|369.62|371.34|369.64|371.35|369.65|371.3|369.6|13
1730297200000|2024-10-30 14:06:40|371.35|369.65|371.42|369.72|371.46|369.76|371.35|369.65|12
1730297210000|2024-10-30 14:06:50|371.43|369.73|371.46|369.76|371.48|369.78|371.41|369.71|5
1730297230000|2024-10-30 14:07:10|371.45|369.75|371.42|369.72|371.45|369.75|371.42|369.72|4
1730297240000|2024-10-30 14:07:20|371.46|369.76|371.46|369.76|371.46|369.76|371.46|369.76|1
1730297260000|2024-10-30 14:07:40|371.47|369.77|371.47|369.77|371.5|369.8|371.47|369.77|5
1730297270000|2024-10-30 14:07:50|371.48|369.78|371.55|369.85|371.56|369.86|371.48|369.78|11
1730297280000|2024-10-30 14:08:00|371.52|369.82|371.55|369.85|371.56|369.86|371.49|369.79|12
1730297290000|2024-10-30 14:08:10|371.56|369.86|371.46|369.76|371.58|369.88|371.46|369.76|9
1730297300000|2024-10-30 14:08:20|371.47|369.77|371.51|369.81|371.51|369.81|371.46|369.76|7
1730297310000|2024-10-30 14:08:30|371.52|369.82|371.55|369.85|371.55|369.85|371.47|369.77|13
1730297320000|2024-10-30 14:08:40|371.56|369.86|371.78|370.08|371.78|370.08|371.56|369.86|11
1730297330000|2024-10-30 14:08:50|371.79|370.09|371.9|370.2|371.91|370.21|371.79|370.09|12
1730297340000|2024-10-30 14:09:00|371.89|370.19|371.93|370.23|371.94|370.24|371.86|370.16|15
1730297350000|2024-10-30 14:09:10|371.89|370.19|371.9|370.2|371.9|370.2|371.84|370.14|12
1730297360000|2024-10-30 14:09:20|371.89|370.19|371.79|370.09|371.89|370.19|371.79|370.09|21
1730297370000|2024-10-30 14:09:30|371.84|370.14|372.6|370.9|372.68|370.98|371.8|370.1|20
1730297380000|2024-10-30 14:09:40|372.62|370.92|372.77|371.07|373.1|371.4|372.62|370.92|23
1730297390000|2024-10-30 14:09:50|372.76|371.06|372.93|371.23|372.93|371.23|372.74|371.04|23
1730297400000|2024-10-30 14:10:00|372.91|371.21|372.9|371.2|372.92|371.22|372.83|371.13|10
1730297410000|2024-10-30 14:10:10|372.86|371.16|372.46|370.76|372.86|371.16|372.46|370.76|25
1730297420000|2024-10-30 14:10:20|372.47|370.77|372.54|370.84|372.57|370.87|372.43|370.73|27
1730297430000|2024-10-30 14:10:30|372.53|370.83|372.67|370.97|372.78|371.08|372.53|370.83|26
1730297440000|2024-10-30 14:10:40|372.63|370.93|372.66|370.96|372.74|371.04|372.55|370.85|22
1730297450000|2024-10-30 14:10:50|372.67|370.97|372.65|370.95|372.78|371.08|372.65|370.95|14
1730297460000|2024-10-30 14:11:00|372.58|370.88|372.56|370.86|372.65|370.95|372.49|370.79|24
1730297470000|2024-10-30 14:11:10|372.51|370.81|372.65|370.95|372.67|370.97|372.51|370.81|14
1730297480000|2024-10-30 14:11:20|372.66|370.96|373.25|371.55|373.25|371.55|372.66|370.96|12
1730297490000|2024-10-30 14:11:30|373.27|371.57|373.07|371.37|373.33|371.63|373.06|371.36|24
1730297500000|2024-10-30 14:11:40|373.04|371.34|372.97|371.27|373.1|371.4|372.88|371.18|28
1730297510000|2024-10-30 14:11:50|372.93|371.23|372.91|371.21|373.19|371.49|372.91|371.21|20
1730297520000|2024-10-30 14:12:00|372.9|371.2|372.98|371.28|373.07|371.37|372.87|371.17|20
1730297530000|2024-10-30 14:12:10|372.97|371.27|372.96|371.26|373|371.3|372.91|371.21|14
1730297540000|2024-10-30 14:12:20|372.92|371.22|372.99|371.29|372.99|371.29|372.89|371.19|12
1730297550000|2024-10-30 14:12:30|372.96|371.26|373.05|371.35|373.07|371.37|372.84|371.14|22
1730297560000|2024-10-30 14:12:40|373.04|371.34|372.9|371.2|373.06|371.36|372.89|371.19|14
1730297570000|2024-10-30 14:12:50|372.91|371.21|372.96|371.26|372.96|371.26|372.91|371.21|6
1730297580000|2024-10-30 14:13:00|372.97|371.27|373.03|371.33|373.13|371.43|372.96|371.26|16
1730297590000|2024-10-30 14:13:10|373.02|371.32|373.15|371.45|373.15|371.45|372.95|371.25|18
1730297600000|2024-10-30 14:13:20|373.13|371.43|373.13|371.43|373.16|371.46|373.13|371.43|14
1730297610000|2024-10-30 14:13:30|373.1|371.4|373.23|371.53|373.23|371.53|373.1|371.4|21
1730297620000|2024-10-30 14:13:40|373.22|371.52|373.27|371.57|373.27|371.57|373.22|371.52|6
1730297630000|2024-10-30 14:13:50|373.28|371.58|373.18|371.48|373.28|371.58|373.18|371.48|11
1730297640000|2024-10-30 14:14:00|373.19|371.49|373.02|371.32|373.19|371.49|373|371.3|15
1730297650000|2024-10-30 14:14:10|373.03|371.33|373|371.3|373.17|371.47|373|371.3|15
1730297660000|2024-10-30 14:14:20|373.01|371.31|373.21|371.51|373.21|371.51|373.01|371.31|12
1730297670000|2024-10-30 14:14:30|373.22|371.52|373.24|371.54|373.24|371.54|373.2|371.5|11
1730297680000|2024-10-30 14:14:40|373.23|371.53|373.3|371.6|373.3|371.6|373.23|371.53|10
1730297690000|2024-10-30 14:14:50|373.28|371.58|373.23|371.53|373.28|371.58|373.15|371.45|8
1730297700000|2024-10-30 14:15:00|373.18|371.48|373.23|371.53|373.23|371.53|373.17|371.47|12
1730297710000|2024-10-30 14:15:10|373.24|371.54|372.98|371.28|373.29|371.59|372.98|371.28|19
1730297720000|2024-10-30 14:15:20|373.01|371.31|372.96|371.26|373.01|371.31|372.96|371.26|4
1730297750000|2024-10-30 14:15:50|372.84|371.14|372.61|370.91|372.84|371.14|372.59|370.89|5
1730297760000|2024-10-30 14:16:00|372.58|370.88|372.44|370.74|372.58|370.88|372.36|370.66|22
1730297770000|2024-10-30 14:16:10|372.5|370.8|372.37|370.67|372.51|370.81|372.37|370.67|15
1730297780000|2024-10-30 14:16:20|372.39|370.69|372.43|370.73|372.44|370.74|372.38|370.68|12
1730297790000|2024-10-30 14:16:30|372.44|370.74|372.36|370.66|372.47|370.77|372.36|370.66|14
1730297800000|2024-10-30 14:16:40|372.34|370.64|372|370.3|372.34|370.64|372|370.3|17
1730297810000|2024-10-30 14:16:50|372.02|370.32|372.11|370.41|372.17|370.47|372.02|370.32|21
1730297820000|2024-10-30 14:17:00|372.09|370.39|371.59|369.89|372.09|370.39|371.59|369.89|14
1730297830000|2024-10-30 14:17:10|371.6|369.9|371.47|369.77|371.6|369.9|371.46|369.76|10
1730297840000|2024-10-30 14:17:20|371.48|369.78|371.46|369.76|371.48|369.78|371.46|369.76|3
1730297850000|2024-10-30 14:17:30|371.47|369.77|371.46|369.76|371.47|369.77|371.46|369.76|2
1730297860000|2024-10-30 14:17:40|371.29|369.59|371.18|369.48|371.29|369.59|371.16|369.46|12
1730297870000|2024-10-30 14:17:50|371.19|369.49|371.14|369.44|371.2|369.5|371.12|369.42|14
1730297880000|2024-10-30 14:18:00|371.15|369.45|371.17|369.47|371.18|369.48|371.13|369.43|15
1730297890000|2024-10-30 14:18:10|371.16|369.46|371.23|369.53|371.24|369.54|371.12|369.42|15
1730297900000|2024-10-30 14:18:20|371.21|369.51|371.12|369.42|371.21|369.51|371|369.3|15
1730297910000|2024-10-30 14:18:30|371.13|369.43|371.23|369.53|371.25|369.55|371.13|369.43|12
1730297920000|2024-10-30 14:18:40|371.24|369.54|371.21|369.51|371.32|369.62|371.21|369.51|12
1730297930000|2024-10-30 14:18:50|371.24|369.54|371.24|369.54|371.27|369.57|371.21|369.51|12
1730297940000|2024-10-30 14:19:00|371.22|369.52|371.12|369.42|371.23|369.53|371.12|369.42|11
1730297950000|2024-10-30 14:19:10|371.13|369.43|371.3|369.6|371.3|369.6|371.13|369.43|13
1730297960000|2024-10-30 14:19:20|371.31|369.61|371.36|369.66|371.4|369.7|371.3|369.6|14
1730297970000|2024-10-30 14:19:30|371.37|369.67|371.37|369.67|371.37|369.67|371.37|369.67|1
1730297980000|2024-10-30 14:19:40|371.38|369.68|371.58|369.88|371.58|369.88|371.38|369.68|13
1730297990000|2024-10-30 14:19:50|371.63|369.93|371.98|370.28|371.98|370.28|371.63|369.93|20
1730298000000|2024-10-30 14:20:00|371.99|370.29|371.51|369.81|371.99|370.29|371.51|369.81|12
1730298010000|2024-10-30 14:20:10|371.49|369.79|371.4|369.7|371.62|369.92|371.38|369.68|21
1730298020000|2024-10-30 14:20:20|371.36|369.66|371.27|369.57|371.37|369.67|371.12|369.42|24
1730298030000|2024-10-30 14:20:30|371.3|369.6|371.59|369.89|371.59|369.89|371.29|369.59|24
1730298040000|2024-10-30 14:20:40|371.57|369.87|371.59|369.89|371.6|369.9|371.55|369.85|13
1730298050000|2024-10-30 14:20:50|371.58|369.88|371.38|369.68|371.58|369.88|371.36|369.66|15
1730298060000|2024-10-30 14:21:00|371.39|369.69|371.5|369.8|371.62|369.92|371.39|369.69|25
1730298070000|2024-10-30 14:21:10|371.51|369.81|371.61|369.91|371.61|369.91|371.49|369.79|17
1730298080000|2024-10-30 14:21:20|371.65|369.95|371.81|370.11|371.82|370.12|371.65|369.95|22
1730298090000|2024-10-30 14:21:30|371.82|370.12|371.91|370.21|371.93|370.23|371.69|369.99|19
1730298100000|2024-10-30 14:21:40|371.92|370.22|371.76|370.06|371.94|370.24|371.76|370.06|18
1730298110000|2024-10-30 14:21:50|371.75|370.05|371.53|369.83|371.81|370.11|371.51|369.81|27
1730298120000|2024-10-30 14:22:00|371.54|369.84|372.36|370.66|372.42|370.72|371.46|369.76|24
1730298130000|2024-10-30 14:22:10|372.37|370.67|372.33|370.63|372.45|370.75|372.29|370.59|14
1730298140000|2024-10-30 14:22:20|372.37|370.67|372.02|370.32|372.43|370.73|372.02|370.32|19
1730298150000|2024-10-30 14:22:30|371.93|370.23|372.09|370.39|372.1|370.4|371.9|370.2|25
1730298160000|2024-10-30 14:22:40|372.1|370.4|372.09|370.39|372.12|370.42|372.07|370.37|12
1730298170000|2024-10-30 14:22:50|372.08|370.38|372.39|370.69|372.41|370.71|372.03|370.33|21
1730298180000|2024-10-30 14:23:00|372.38|370.68|372.25|370.55|372.39|370.69|372.22|370.52|12
1730298190000|2024-10-30 14:23:10|372.24|370.54|372.23|370.53|372.3|370.6|372.23|370.53|13
1730298200000|2024-10-30 14:23:20|372.22|370.52|372.21|370.51|372.22|370.52|372.21|370.51|2
1730298220000|2024-10-30 14:23:40|372.11|370.41|371.98|370.28|372.11|370.41|371.98|370.28|2
1730298230000|2024-10-30 14:23:50|372.02|370.32|372.12|370.42|372.12|370.42|371.95|370.25|13
1730298240000|2024-10-30 14:24:00|372.1|370.4|371.93|370.23|372.12|370.42|371.93|370.23|13
1730298250000|2024-10-30 14:24:10|371.97|370.27|372.04|370.34|372.04|370.34|371.97|370.27|3
1730298260000|2024-10-30 14:24:20|372.08|370.38|372.05|370.35|372.08|370.38|371.98|370.28|19
1730298270000|2024-10-30 14:24:30|372.02|370.32|372.03|370.33|372.09|370.39|372|370.3|15
1730298280000|2024-10-30 14:24:40|372.01|370.31|371.77|370.07|372.01|370.31|371.7|370|12
1730298290000|2024-10-30 14:24:50|371.73|370.03|371.75|370.05|371.77|370.07|371.7|370|9
1730298300000|2024-10-30 14:25:00|371.76|370.06|371.84|370.14|371.85|370.15|371.7|370|15
1730298310000|2024-10-30 14:25:10|371.83|370.13|372.46|370.76|372.46|370.76|371.83|370.13|15
1730298320000|2024-10-30 14:25:20|372.47|370.77|372.93|371.23|372.93|371.23|372.47|370.77|9
1730298330000|2024-10-30 14:25:30|372.94|371.24|373.2|371.5|373.2|371.5|372.94|371.24|14
1730298340000|2024-10-30 14:25:40|373.21|371.51|373.23|371.53|373.24|371.54|373.2|371.5|7
1730298350000|2024-10-30 14:25:50|373.24|371.54|372.99|371.29|373.24|371.54|372.95|371.25|19
1730298360000|2024-10-30 14:26:00|372.98|371.28|372.91|371.21|372.99|371.29|372.77|371.07|14
1730298370000|2024-10-30 14:26:10|372.88|371.18|373.14|371.44|373.14|371.44|372.88|371.18|15
1730298380000|2024-10-30 14:26:20|373.09|371.39|373.16|371.46|373.16|371.46|373.09|371.39|9
1730298390000|2024-10-30 14:26:30|373.15|371.45|373.16|371.46|373.16|371.46|373.07|371.37|11
1730298400000|2024-10-30 14:26:40|373.07|371.37|373.15|371.45|373.15|371.45|373.07|371.37|12
1730298410000|2024-10-30 14:26:50|373.11|371.41|373.17|371.47|373.17|371.47|373.11|371.41|7
1730298420000|2024-10-30 14:27:00|373.14|371.44|373.08|371.38|373.2|371.5|373.06|371.36|12
1730298430000|2024-10-30 14:27:10|373.04|371.34|373.15|371.45|373.15|371.45|373.02|371.32|11
1730298440000|2024-10-30 14:27:20|373.16|371.46|373.11|371.41|373.2|371.5|373.11|371.41|14
1730298450000|2024-10-30 14:27:30|373.12|371.42|373.14|371.44|373.18|371.48|373.11|371.41|14
1730298460000|2024-10-30 14:27:40|373.15|371.45|373.2|371.5|373.21|371.51|373.12|371.42|16
1730298470000|2024-10-30 14:27:50|373.21|371.51|373.25|371.55|373.25|371.55|373.17|371.47|10
1730298480000|2024-10-30 14:28:00|373.24|371.54|373.21|371.51|373.24|371.54|373.21|371.51|2
1730298490000|2024-10-30 14:28:10|373.22|371.52|373.22|371.52|373.28|371.58|373.17|371.47|16
1730298510000|2024-10-30 14:28:30|373.12|371.42|373.02|371.32|373.12|371.42|373.02|371.32|2
1730298520000|2024-10-30 14:28:40|373|371.3|374.23|372.53|374.76|373.06|372.64|370.94|32
1730298530000|2024-10-30 14:28:50|374.24|372.54|374.47|372.77|374.47|372.77|374.24|372.54|12
1730298540000|2024-10-30 14:29:00|374.43|372.73|374.46|372.76|374.52|372.82|374.38|372.68|16
1730298550000|2024-10-30 14:29:10|374.47|372.77|374.58|372.88|374.58|372.88|374.47|372.77|9
1730298560000|2024-10-30 14:29:20|374.59|372.89|374.78|373.08|374.83|373.13|374.59|372.89|16
1730298570000|2024-10-30 14:29:30|374.79|373.09|374.31|372.61|374.79|373.09|374.25|372.55|19
1730298580000|2024-10-30 14:29:40|374.32|372.62|374.51|372.81|374.51|372.81|374.32|372.62|15
1730298590000|2024-10-30 14:29:50|374.52|372.82|374.63|372.93|374.63|372.93|374.52|372.82|12
1730298600000|2024-10-30 14:30:00|374.64|372.94|374.59|372.89|374.65|372.95|374.47|372.77|12
1730298610000|2024-10-30 14:30:10|374.6|372.9|374.6|372.9|374.61|372.91|374.56|372.86|7
1730298620000|2024-10-30 14:30:20|374.61|372.91|374.57|372.87|374.64|372.94|374.53|372.83|13
1730298630000|2024-10-30 14:30:30|374.55|372.85|374.54|372.84|374.55|372.85|374.43|372.73|17
1730298640000|2024-10-30 14:30:40|374.55|372.85|374.55|372.85|374.56|372.86|374.47|372.77|12
1730298650000|2024-10-30 14:30:50|374.56|372.86|374.58|372.88|374.58|372.88|374.56|372.86|3
1730298660000|2024-10-30 14:31:00|374.59|372.89|374.73|373.03|374.73|373.03|374.59|372.89|6
1730298670000|2024-10-30 14:31:10|374.74|373.04|374.95|373.25|374.95|373.25|374.74|373.04|13
1730298680000|2024-10-30 14:31:20|374.96|373.26|374.91|373.21|374.97|373.27|374.91|373.21|7
1730298690000|2024-10-30 14:31:30|374.92|373.22|374.87|373.17|374.93|373.23|374.85|373.15|11
1730298700000|2024-10-30 14:31:40|374.88|373.18|374.92|373.22|374.92|373.22|374.84|373.14|10
1730298710000|2024-10-30 14:31:50|374.93|373.23|374.89|373.19|374.94|373.24|374.88|373.18|7
1730298720000|2024-10-30 14:32:00|374.9|373.2|375.08|373.38|375.08|373.38|374.88|373.18|17
1730298730000|2024-10-30 14:32:10|375.09|373.39|375.55|373.85|375.62|373.92|375.09|373.39|11
1730298740000|2024-10-30 14:32:20|375.56|373.86|375.62|373.92|375.62|373.92|375.56|373.86|7
1730298750000|2024-10-30 14:32:30|375.63|373.93|375.54|373.84|375.64|373.94|375.5|373.8|15
1730298760000|2024-10-30 14:32:40|375.53|373.83|375.27|373.57|375.54|373.84|375.25|373.55|19
1730298770000|2024-10-30 14:32:50|375.23|373.53|374.98|373.28|375.23|373.53|374.98|373.28|11
1730298780000|2024-10-30 14:33:00|375.01|373.31|374.75|373.05|375.04|373.34|374.67|372.97|17
1730298790000|2024-10-30 14:33:10|374.72|373.02|375.02|373.32|375.02|373.32|374.67|372.97|24
1730298800000|2024-10-30 14:33:20|375.04|373.34|375.08|373.38|375.12|373.42|375.04|373.34|9
1730298810000|2024-10-30 14:33:30|375.09|373.39|375.15|373.45|375.29|373.59|375.09|373.39|19
1730298820000|2024-10-30 14:33:40|375.12|373.42|375.15|373.45|375.15|373.45|375.12|373.42|2
1730298830000|2024-10-30 14:33:50|375.14|373.44|374.96|373.26|375.14|373.44|374.96|373.26|11
1730298840000|2024-10-30 14:34:00|374.97|373.27|375.01|373.31|375.01|373.31|374.9|373.2|10
1730298850000|2024-10-30 14:34:10|375.02|373.32|375.13|373.43|375.13|373.43|375.02|373.32|11
1730298860000|2024-10-30 14:34:20|375.14|373.44|375.17|373.47|375.17|373.47|375.14|373.44|4
1730298870000|2024-10-30 14:34:30|375.13|373.43|375.17|373.47|375.17|373.47|375.13|373.43|2
1730298880000|2024-10-30 14:34:40|375.18|373.48|375.38|373.68|375.4|373.7|375.18|373.48|12
1730298890000|2024-10-30 14:34:50|375.37|373.67|375.51|373.81|375.52|373.82|375.37|373.67|12
1730298900000|2024-10-30 14:35:00|375.52|373.82|375.66|373.96|375.67|373.97|375.52|373.82|16
1730298910000|2024-10-30 14:35:10|375.67|373.97|375.52|373.82|375.67|373.97|375.51|373.81|4
1730298920000|2024-10-30 14:35:20|375.53|373.83|375.54|373.84|375.55|373.85|375.44|373.74|16
1730298930000|2024-10-30 14:35:30|375.55|373.85|375.59|373.89|375.59|373.89|375.54|373.84|7
1730298940000|2024-10-30 14:35:40|375.6|373.9|375.56|373.86|375.6|373.9|375.56|373.86|3
1730298950000|2024-10-30 14:35:50|375.55|373.85|375.33|373.63|375.55|373.85|375.31|373.61|8
1730298960000|2024-10-30 14:36:00|375.35|373.65|375.34|373.64|375.36|373.66|375.31|373.61|8
1730298970000|2024-10-30 14:36:10|375.35|373.65|375.36|373.66|375.37|373.67|375.31|373.61|13
1730298980000|2024-10-30 14:36:20|375.34|373.64|375.48|373.78|375.5|373.8|375.34|373.64|13
1730298990000|2024-10-30 14:36:30|375.49|373.79|375.55|373.85|375.55|373.85|375.49|373.79|9
1730299000000|2024-10-30 14:36:40|375.54|373.84|375.38|373.68|375.54|373.84|375.32|373.62|11
1730299010000|2024-10-30 14:36:50|375.39|373.69|375.42|373.72|375.42|373.72|375.39|373.69|4
1730299020000|2024-10-30 14:37:00|375.43|373.73|375.49|373.79|375.49|373.79|375.4|373.7|9
1730299030000|2024-10-30 14:37:10|375.48|373.78|375.5|373.8|375.51|373.81|375.46|373.76|11
1730299040000|2024-10-30 14:37:20|375.48|373.78|375.45|373.75|375.53|373.83|375.45|373.75|12
1730299050000|2024-10-30 14:37:30|375.47|373.77|375.54|373.84|375.54|373.84|375.47|373.77|11
1730299060000|2024-10-30 14:37:40|375.51|373.81|375.52|373.82|375.52|373.82|375.48|373.78|5
1730299070000|2024-10-30 14:37:50|375.5|373.8|375.49|373.79|375.52|373.82|375.49|373.79|3
1730299080000|2024-10-30 14:38:00|375.52|373.82|375.52|373.82|375.52|373.82|375.49|373.79|8
1730299090000|2024-10-30 14:38:10|375.51|373.81|375.55|373.85|375.55|373.85|375.5|373.8|7
1730299100000|2024-10-30 14:38:20|375.53|373.83|375.56|373.86|375.59|373.89|375.52|373.82|11
1730299110000|2024-10-30 14:38:30|375.58|373.88|375.58|373.88|375.61|373.91|375.56|373.86|11
1730299120000|2024-10-30 14:38:40|375.56|373.86|375.52|373.82|375.56|373.86|375.42|373.72|21
1730299130000|2024-10-30 14:38:50|375.55|373.85|375.62|373.92|375.62|373.92|375.54|373.84|15
1730299140000|2024-10-30 14:39:00|375.65|373.95|375.62|373.92|375.68|373.98|375.61|373.91|10
1730299150000|2024-10-30 14:39:10|375.45|373.75|375.6|373.9|375.6|373.9|375.31|373.61|19
1730299160000|2024-10-30 14:39:20|375.61|373.91|375.64|373.94|375.64|373.94|375.61|373.91|4
1730299170000|2024-10-30 14:39:30|375.65|373.95|375.65|373.95|375.65|373.95|375.65|373.95|1
1730299180000|2024-10-30 14:39:40|375.66|373.96|375.84|374.14|375.84|374.14|375.66|373.96|6
1730299190000|2024-10-30 14:39:50|375.85|374.15|375.93|374.23|375.93|374.23|375.85|374.15|9
1730299200000|2024-10-30 14:40:00|375.94|374.24|376.29|374.59|376.29|374.59|375.94|374.24|16
1730299210000|2024-10-30 14:40:10|376.27|374.57|376.27|374.57|376.27|374.57|376.27|374.57|1
1730299220000|2024-10-30 14:40:20|376.23|374.53|375.67|373.97|376.23|374.53|375.55|373.85|27
1730299230000|2024-10-30 14:40:30|375.68|373.98|375.72|374.02|376.04|374.34|375.68|373.98|29
1730299240000|2024-10-30 14:40:40|375.71|374.01|375.65|373.95|375.72|374.02|375.58|373.88|15
1730299250000|2024-10-30 14:40:50|375.63|373.93|375.61|373.91|375.63|373.93|375.44|373.74|25
1730299260000|2024-10-30 14:41:00|375.62|373.92|375.6|373.9|375.65|373.95|375.6|373.9|11
1730299270000|2024-10-30 14:41:10|375.61|373.91|375.52|373.82|375.61|373.91|375.3|373.6|24
1730299280000|2024-10-30 14:41:20|375.53|373.83|375.66|373.96|375.72|374.02|375.53|373.83|19
1730299290000|2024-10-30 14:41:30|375.64|373.94|375.6|373.9|375.64|373.94|375.52|373.82|14
1730299300000|2024-10-30 14:41:40|375.59|373.89|375.7|374|375.75|374.05|375.59|373.89|23
1730299310000|2024-10-30 14:41:50|375.66|373.96|375.7|374|375.76|374.06|375.66|373.96|22
1730299320000|2024-10-30 14:42:00|375.71|374.01|375.53|373.83|375.71|374.01|375.49|373.79|29
1730299330000|2024-10-30 14:42:10|375.52|373.82|375.34|373.64|375.53|373.83|375.3|373.6|23
1730299340000|2024-10-30 14:42:20|375.35|373.65|375.58|373.88|375.59|373.89|375.34|373.64|21
1730299350000|2024-10-30 14:42:30|375.59|373.89|375.37|373.67|375.68|373.98|375.36|373.66|22
1730299360000|2024-10-30 14:42:40|375.39|373.69|375.56|373.86|375.58|373.88|375.39|373.69|24
1730299370000|2024-10-30 14:42:50|375.55|373.85|375.3|373.6|375.55|373.85|375.3|373.6|19
1730299380000|2024-10-30 14:43:00|375.31|373.61|375.42|373.72|375.47|373.77|375.3|373.6|25
1730299390000|2024-10-30 14:43:10|375.43|373.73|375.38|373.68|375.51|373.81|375.38|373.68|19
1730299400000|2024-10-30 14:43:20|375.37|373.67|375.34|373.64|375.44|373.74|375.32|373.62|14
1730299410000|2024-10-30 14:43:30|375.32|373.62|375.11|373.41|375.32|373.62|375.11|373.41|8
1730299420000|2024-10-30 14:43:40|375.13|373.43|374.8|373.1|375.15|373.45|374.76|373.06|20
1730299430000|2024-10-30 14:43:50|374.81|373.11|374.7|373|374.81|373.11|374.62|372.92|15
1730299440000|2024-10-30 14:44:00|374.73|373.03|374.67|372.97|374.73|373.03|374.67|372.97|6
1730299450000|2024-10-30 14:44:10|374.66|372.96|374.47|372.77|374.66|372.96|374.39|372.69|11
1730299460000|2024-10-30 14:44:20|374.48|372.78|374.47|372.77|374.53|372.83|374.47|372.77|19
1730299470000|2024-10-30 14:44:30|374.49|372.79|374.45|372.75|374.52|372.82|374.44|372.74|18
1730299480000|2024-10-30 14:44:40|374.44|372.74|374.38|372.68|374.44|372.74|374.15|372.45|17
1730299490000|2024-10-30 14:44:50|374.37|372.67|374.56|372.86|374.56|372.86|374.37|372.67|14
1730299500000|2024-10-30 14:45:00|374.57|372.87|374.6|372.9|374.6|372.9|374.41|372.71|20
1730299510000|2024-10-30 14:45:10|374.59|372.89|374.69|372.99|374.74|373.04|374.58|372.88|23
1730299520000|2024-10-30 14:45:20|374.68|372.98|374.41|372.71|374.73|373.03|374.39|372.69|23
1730299530000|2024-10-30 14:45:30|374.42|372.72|374.36|372.66|374.63|372.93|374.34|372.64|16
1730299540000|2024-10-30 14:45:40|374.35|372.65|374.31|372.61|374.39|372.69|374.25|372.55|20
1730299550000|2024-10-30 14:45:50|374.3|372.6|374.33|372.63|374.41|372.71|374.3|372.6|15
1730299560000|2024-10-30 14:46:00|374.31|372.61|374.24|372.54|374.35|372.65|374.12|372.42|29
1730299570000|2024-10-30 14:46:10|374.25|372.55|374.29|372.59|374.34|372.64|374.25|372.55|24
1730299580000|2024-10-30 14:46:20|374.31|372.61|374.4|372.7|374.4|372.7|374.3|372.6|15
1730299590000|2024-10-30 14:46:30|374.43|372.73|374.68|372.98|374.77|373.07|374.43|372.73|25
1730299600000|2024-10-30 14:46:40|374.69|372.99|374.61|372.91|374.71|373.01|374.48|372.78|16
1730299610000|2024-10-30 14:46:50|374.65|372.95|374.71|373.01|374.71|373.01|374.65|372.95|18
1730299620000|2024-10-30 14:47:00|374.72|373.02|374.44|372.74|374.74|373.04|374.29|372.59|23
1730299630000|2024-10-30 14:47:10|374.47|372.77|374.5|372.8|374.57|372.87|374.44|372.74|23
1730299640000|2024-10-30 14:47:20|374.46|372.76|374.41|372.71|374.49|372.79|374.41|372.71|14
1730299660000|2024-10-30 14:47:40|374.4|372.7|374.16|372.46|374.4|372.7|374.16|372.46|3
1730299670000|2024-10-30 14:47:50|374.17|372.47|374.16|372.46|374.19|372.49|374.16|372.46|6
1730299680000|2024-10-30 14:48:00|374.18|372.48|374.25|372.55|374.25|372.55|374.16|372.46|11
1730299690000|2024-10-30 14:48:10|374.26|372.56|374.2|372.5|374.29|372.59|374.2|372.5|8
1730299700000|2024-10-30 14:48:20|374.22|372.52|374.27|372.57|374.27|372.57|374.22|372.52|6
1730299710000|2024-10-30 14:48:30|374.28|372.58|374.23|372.53|374.29|372.59|374.2|372.5|8
1730299720000|2024-10-30 14:48:40|374.22|372.52|374.21|372.51|374.24|372.54|374.16|372.46|13
1730299730000|2024-10-30 14:48:50|374.22|372.52|374.16|372.46|374.22|372.52|374.16|372.46|9
1730299740000|2024-10-30 14:49:00|374.15|372.45|374.19|372.49|374.19|372.49|373.9|372.2|12
1730299750000|2024-10-30 14:49:10|374.2|372.5|374.25|372.55|374.25|372.55|374.19|372.49|10
1730299760000|2024-10-30 14:49:20|374.22|372.52|374.19|372.49|374.26|372.56|374.16|372.46|12
1730299770000|2024-10-30 14:49:30|374.18|372.48|374.16|372.46|374.18|372.48|374.14|372.44|14
1730299780000|2024-10-30 14:49:40|374.17|372.47|374.18|372.48|374.18|372.48|374.17|372.47|4
1730299790000|2024-10-30 14:49:50|374.17|372.47|374.23|372.53|374.25|372.55|374.14|372.44|15
1730299800000|2024-10-30 14:50:00|374.21|372.51|374.22|372.52|374.22|372.52|374.2|372.5|6
1730299810000|2024-10-30 14:50:10|374.23|372.53|374.11|372.41|374.24|372.54|374.1|372.4|12
1730299820000|2024-10-30 14:50:20|374.1|372.4|374.14|372.44|374.18|372.48|374.09|372.39|17
1730299830000|2024-10-30 14:50:30|374.09|372.39|373.96|372.26|374.09|372.39|373.94|372.24|19
1730299840000|2024-10-30 14:50:40|373.95|372.25|373.89|372.19|373.95|372.25|373.89|372.19|7
1730299850000|2024-10-30 14:50:50|373.94|372.24|373.94|372.24|373.96|372.26|373.94|372.24|13
1730299860000|2024-10-30 14:51:00|373.92|372.22|373.78|372.08|373.92|372.22|373.76|372.06|5
1730299870000|2024-10-30 14:51:10|373.79|372.09|373.75|372.05|373.8|372.1|373.72|372.02|17
1730299880000|2024-10-30 14:51:20|373.73|372.03|373.45|371.75|373.73|372.03|373.42|371.72|20
1730299890000|2024-10-30 14:51:30|373.46|371.76|373.46|371.76|373.65|371.95|373.42|371.72|18
1730299900000|2024-10-30 14:51:40|373.52|371.82|373.34|371.64|373.52|371.82|373.34|371.64|14
1730299910000|2024-10-30 14:51:50|373.3|371.6|373.26|371.56|373.3|371.6|373.22|371.52|15
1730299920000|2024-10-30 14:52:00|373.3|371.6|373.28|371.58|373.33|371.63|373.24|371.54|11
1730299930000|2024-10-30 14:52:10|373.27|371.57|373.2|371.5|373.29|371.59|373.2|371.5|11
1730299940000|2024-10-30 14:52:20|373.18|371.48|372.82|371.12|373.18|371.48|372.82|371.12|21
1730299950000|2024-10-30 14:52:30|372.81|371.11|372.81|371.11|372.85|371.15|372.79|371.09|16
1730299960000|2024-10-30 14:52:40|372.8|371.1|372.81|371.11|372.83|371.13|372.75|371.05|15
1730299970000|2024-10-30 14:52:50|372.8|371.1|372.7|371|372.82|371.12|372.69|370.99|12
1730299980000|2024-10-30 14:53:00|372.69|370.99|373.1|371.4|373.22|371.52|372.68|370.98|31
1730299990000|2024-10-30 14:53:10|373.05|371.35|373.22|371.52|373.29|371.59|373.01|371.31|21
1730300000000|2024-10-30 14:53:20|373.21|371.51|373.18|371.48|373.22|371.52|373.11|371.41|14
1730300010000|2024-10-30 14:53:30|373.2|371.5|373.18|371.48|373.25|371.55|373.18|371.48|15
1730300020000|2024-10-30 14:53:40|373.24|371.54|373.11|371.41|373.31|371.61|373.11|371.41|16
1730300030000|2024-10-30 14:53:50|373.13|371.43|373.15|371.45|373.17|371.47|373.11|371.41|12
1730300040000|2024-10-30 14:54:00|373.11|371.41|373.11|371.41|373.13|371.43|373.1|371.4|14
1730300050000|2024-10-30 14:54:10|373.1|371.4|373.15|371.45|373.21|371.51|373.06|371.36|18
1730300060000|2024-10-30 14:54:20|373.14|371.44|373.1|371.4|373.14|371.44|373.1|371.4|9
1730300070000|2024-10-30 14:54:30|373.09|371.39|373.37|371.67|373.37|371.67|373.07|371.37|12
1730300080000|2024-10-30 14:54:40|373.36|371.66|373.34|371.64|373.37|371.67|373.34|371.64|11
1730300100000|2024-10-30 14:55:00|373.35|371.65|373.52|371.82|373.58|371.88|373.35|371.65|9
1730300110000|2024-10-30 14:55:10|373.5|371.8|373.63|371.93|373.64|371.94|373.47|371.77|16
1730300120000|2024-10-30 14:55:20|373.61|371.91|373.61|371.91|373.63|371.93|373.58|371.88|12
1730300130000|2024-10-30 14:55:30|373.6|371.9|373.59|371.89|373.62|371.92|373.59|371.89|10
1730300140000|2024-10-30 14:55:40|373.73|372.03|373.95|372.25|373.98|372.28|373.73|372.03|15
1730300150000|2024-10-30 14:55:50|373.98|372.28|373.97|372.27|374.03|372.33|373.97|372.27|10
1730300160000|2024-10-30 14:56:00|373.95|372.25|374.06|372.36|374.06|372.36|373.91|372.21|22
1730300170000|2024-10-30 14:56:10|374.05|372.35|374.04|372.34|374.06|372.36|374.03|372.33|14
1730300180000|2024-10-30 14:56:20|374.03|372.33|374.22|372.52|374.22|372.52|374.03|372.33|13
1730300190000|2024-10-30 14:56:30|374.23|372.53|374.23|372.53|374.24|372.54|374.23|372.53|7
1730300200000|2024-10-30 14:56:40|374.2|372.5|374.19|372.49|374.21|372.51|374.19|372.49|12
1730300210000|2024-10-30 14:56:50|374.2|372.5|374.22|372.52|374.22|372.52|374.19|372.49|6
1730300220000|2024-10-30 14:57:00|374.21|372.51|374.21|372.51|374.22|372.52|374.2|372.5|15
1730300230000|2024-10-30 14:57:10|374.2|372.5|374.22|372.52|374.22|372.52|374.17|372.47|8
1730300240000|2024-10-30 14:57:20|374.23|372.53|374.21|372.51|374.23|372.53|374.21|372.51|2
1730300250000|2024-10-30 14:57:30|374.22|372.52|374.2|372.5|374.23|372.53|374.2|372.5|7
1730300260000|2024-10-30 14:57:40|374.21|372.51|374.2|372.5|374.22|372.52|374.19|372.49|8
1730300270000|2024-10-30 14:57:50|374.19|372.49|374.21|372.51|374.21|372.51|374.19|372.49|3
1730300280000|2024-10-30 14:58:00|374.22|372.52|374.19|372.49|374.22|372.52|374.19|372.49|4
1730300290000|2024-10-30 14:58:10|374.2|372.5|374.21|372.51|374.23|372.53|374.2|372.5|18
1730300300000|2024-10-30 14:58:20|374.22|372.52|374.27|372.57|374.27|372.57|374.22|372.52|6
1730300310000|2024-10-30 14:58:30|374.28|372.58|374.72|373.02|374.72|373.02|374.28|372.58|17
1730300320000|2024-10-30 14:58:40|374.75|373.05|374.71|373.01|374.75|373.05|374.71|373.01|8
1730300330000|2024-10-30 14:58:50|374.69|372.99|374.95|373.25|374.95|373.25|374.69|372.99|15
1730300340000|2024-10-30 14:59:00|374.94|373.24|374.92|373.22|374.96|373.26|374.92|373.22|13
1730300350000|2024-10-30 14:59:10|374.84|373.14|374.67|372.97|374.84|373.14|374.67|372.97|6
1730300380000|2024-10-30 14:59:40|374.51|372.81|374.42|372.72|374.51|372.81|374.32|372.62|19
1730300390000|2024-10-30 14:59:50|374.41|372.71|374.43|372.73|374.43|372.73|374.37|372.67|7
1730300400000|2024-10-30 15:00:00|374.42|372.72|374.32|372.62|374.43|372.73|374.3|372.6|13
1730300410000|2024-10-30 15:00:10|374.34|372.64|374.53|372.83|374.6|372.9|374.33|372.63|16
1730300420000|2024-10-30 15:00:20|374.52|372.82|374.47|372.77|374.53|372.83|374.38|372.68|20
1730300430000|2024-10-30 15:00:30|374.46|372.76|374.45|372.75|374.47|372.77|374.34|372.64|17
1730300440000|2024-10-30 15:00:40|374.43|372.73|374.49|372.79|374.49|372.79|374.33|372.63|10
1730300450000|2024-10-30 15:00:50|374.48|372.78|374.39|372.69|374.48|372.78|374.39|372.69|9
1730300460000|2024-10-30 15:01:00|374.38|372.68|375.35|373.65|375.42|373.72|374.38|372.68|23
1730300470000|2024-10-30 15:01:10|375.37|373.67|375.24|373.54|375.46|373.76|375.24|373.54|19
1730300480000|2024-10-30 15:01:20|375.25|373.55|375.45|373.75|375.45|373.75|375.25|373.55|18
1730300490000|2024-10-30 15:01:30|375.47|373.77|375.71|374.01|375.71|374.01|375.47|373.77|18
1730300500000|2024-10-30 15:01:40|375.7|374|375.66|373.96|375.7|374|375.66|373.96|9
1730300510000|2024-10-30 15:01:50|375.65|373.95|375.74|374.04|375.74|374.04|375.61|373.91|14
1730300520000|2024-10-30 15:02:00|375.75|374.05|375.73|374.03|375.78|374.08|375.72|374.02|7
1730300530000|2024-10-30 15:02:10|375.74|374.04|375.76|374.06|375.78|374.08|375.74|374.04|9
1730300540000|2024-10-30 15:02:20|375.77|374.07|376.06|374.36|376.07|374.37|375.77|374.07|6
1730300550000|2024-10-30 15:02:30|376.07|374.37|376.06|374.36|376.07|374.37|376.06|374.36|4
1730300560000|2024-10-30 15:02:40|375.91|374.21|375.71|374.01|375.91|374.21|375.66|373.96|11
1730300570000|2024-10-30 15:02:50|375.72|374.02|375.63|373.93|375.85|374.15|375.63|373.93|18
1730300580000|2024-10-30 15:03:00|375.64|373.94|375.59|373.89|375.68|373.98|375.53|373.83|17
1730300590000|2024-10-30 15:03:10|375.64|373.94|375.97|374.27|376.01|374.31|375.64|373.94|22
1730300600000|2024-10-30 15:03:20|375.99|374.29|375.9|374.2|376.02|374.32|375.88|374.18|22
1730300610000|2024-10-30 15:03:30|375.91|374.21|376.01|374.31|376.03|374.33|375.91|374.21|13
1730300620000|2024-10-30 15:03:40|376.02|374.32|376.05|374.35|376.07|374.37|376.02|374.32|11
1730300630000|2024-10-30 15:03:50|376.04|374.34|375.89|374.19|376.04|374.34|375.89|374.19|7
1730300640000|2024-10-30 15:04:00|375.91|374.21|375.91|374.21|375.95|374.25|375.88|374.18|17
1730300650000|2024-10-30 15:04:10|375.92|374.22|375.8|374.1|375.92|374.22|375.76|374.06|16
1730300660000|2024-10-30 15:04:20|375.81|374.11|375.71|374.01|375.81|374.11|375.68|373.98|9
1730300670000|2024-10-30 15:04:30|375.69|373.99|375.47|373.77|375.7|374|375.46|373.76|16
1730300680000|2024-10-30 15:04:40|375.44|373.74|375.27|373.57|375.45|373.75|375.27|373.57|14
1730300690000|2024-10-30 15:04:50|375.26|373.56|375.63|373.93|375.64|373.94|375.26|373.56|14
1730300700000|2024-10-30 15:05:00|375.62|373.92|375.38|373.68|375.63|373.93|375.37|373.67|18
1730300710000|2024-10-30 15:05:10|375.39|373.69|375.31|373.61|375.44|373.74|375.25|373.55|24
1730300720000|2024-10-30 15:05:20|375.37|373.67|375.53|373.83|375.55|373.85|375.37|373.67|12
1730300730000|2024-10-30 15:05:30|375.54|373.84|375.59|373.89|375.61|373.91|375.54|373.84|11
1730300740000|2024-10-30 15:05:40|375.57|373.87|375.56|373.86|375.6|373.9|375.56|373.86|5
1730300750000|2024-10-30 15:05:50|375.52|373.82|375.19|373.49|375.52|373.82|375.18|373.48|16
1730300760000|2024-10-30 15:06:00|375.18|373.48|375.17|373.47|375.3|373.6|375.17|373.47|21
1730300770000|2024-10-30 15:06:10|375.12|373.42|374.92|373.22|375.12|373.42|374.92|373.22|10
1730300780000|2024-10-30 15:06:20|374.96|373.26|375.03|373.33|375.08|373.38|374.96|373.26|16
1730300790000|2024-10-30 15:06:30|375.04|373.34|375.24|373.54|375.25|373.55|375.02|373.32|19
1730300800000|2024-10-30 15:06:40|375.23|373.53|375.38|373.68|375.38|373.68|375.2|373.5|23
1730300810000|2024-10-30 15:06:50|375.48|373.78|375.26|373.56|375.5|373.8|375.26|373.56|18
1730300820000|2024-10-30 15:07:00|375.22|373.52|374.93|373.23|375.22|373.52|374.91|373.21|18
1730300830000|2024-10-30 15:07:10|374.94|373.24|374.78|373.08|374.97|373.27|374.75|373.05|11
1730300840000|2024-10-30 15:07:20|374.85|373.15|374.99|373.29|375.06|373.36|374.85|373.15|14
1730300850000|2024-10-30 15:07:30|374.95|373.25|375|373.3|375|373.3|374.92|373.22|10
1730300860000|2024-10-30 15:07:40|374.98|373.28|375.15|373.45|375.19|373.49|374.91|373.21|21
1730300870000|2024-10-30 15:07:50|375.13|373.43|375.23|373.53|375.3|373.6|375.13|373.43|11
1730300880000|2024-10-30 15:08:00|375.21|373.51|375.03|373.33|375.24|373.54|375.03|373.33|23
1730300890000|2024-10-30 15:08:10|374.99|373.29|375.03|373.33|375.03|373.33|374.95|373.25|11
1730300900000|2024-10-30 15:08:20|375.02|373.32|374.96|373.26|375.06|373.36|374.96|373.26|12
1730300910000|2024-10-30 15:08:30|374.97|373.27|374.88|373.18|374.97|373.27|374.84|373.14|10
1730300920000|2024-10-30 15:08:40|374.89|373.19|374.88|373.18|374.95|373.25|374.87|373.17|18
1730300930000|2024-10-30 15:08:50|374.89|373.19|374.92|373.22|374.93|373.23|374.89|373.19|16
1730300940000|2024-10-30 15:09:00|374.9|373.2|374.96|373.26|374.96|373.26|374.78|373.08|14
1730300950000|2024-10-30 15:09:10|374.98|373.28|374.85|373.15|374.98|373.28|374.85|373.15|12
1730300960000|2024-10-30 15:09:20|374.8|373.1|374.76|373.06|374.8|373.1|374.76|373.06|2
1730300970000|2024-10-30 15:09:30|374.75|373.05|374.9|373.2|374.93|373.23|374.75|373.05|10
1730300980000|2024-10-30 15:09:40|374.91|373.21|374.85|373.15|374.92|373.22|374.85|373.15|6
1730300990000|2024-10-30 15:09:50|374.86|373.16|374.81|373.11|374.86|373.16|374.81|373.11|3
1730301000000|2024-10-30 15:10:00|374.8|373.1|374.59|372.89|374.8|373.1|374.59|372.89|12
1730301010000|2024-10-30 15:10:10|374.56|372.86|374.48|372.78|374.56|372.86|374.46|372.76|16
1730301020000|2024-10-30 15:10:20|374.46|372.76|374.04|372.34|374.46|372.76|374.04|372.34|14
1730301030000|2024-10-30 15:10:30|374.02|372.32|373.28|371.58|374.02|372.32|373.28|371.58|19
1730301040000|2024-10-30 15:10:40|373.26|371.56|372.99|371.29|373.26|371.56|372.99|371.29|25
1730301050000|2024-10-30 15:10:50|372.83|371.13|372.74|371.04|372.83|371.13|372.51|370.81|25
1730301060000|2024-10-30 15:11:00|372.68|370.98|372.5|370.8|372.7|371|372.33|370.63|31
1730301070000|2024-10-30 15:11:10|372.49|370.79|372.96|371.26|372.96|371.26|372.49|370.79|19
1730301080000|2024-10-30 15:11:20|372.95|371.25|372.92|371.22|372.95|371.25|372.69|370.99|25
1730301090000|2024-10-30 15:11:30|372.9|371.2|372.81|371.11|372.93|371.23|372.78|371.08|20
1730301100000|2024-10-30 15:11:40|372.83|371.13|372.78|371.08|372.91|371.21|372.78|371.08|19
1730301120000|2024-10-30 15:12:00|372.76|371.06|372.23|370.53|372.76|371.06|372.23|370.53|9
1730301130000|2024-10-30 15:12:10|372.22|370.52|371.84|370.14|372.22|370.52|371.84|370.14|19
1730301140000|2024-10-30 15:12:20|371.86|370.16|372.27|370.57|372.27|370.57|371.84|370.14|27
1730301150000|2024-10-30 15:12:30|372.28|370.58|372.25|370.55|372.34|370.64|372.15|370.45|22
1730301160000|2024-10-30 15:12:40|372.29|370.59|372.22|370.52|372.31|370.61|372.22|370.52|23
1730301170000|2024-10-30 15:12:50|372.2|370.5|372.15|370.45|372.2|370.5|372.15|370.45|3
1730301180000|2024-10-30 15:13:00|371.99|370.29|371.96|370.26|371.99|370.29|371.8|370.1|20
1730301190000|2024-10-30 15:13:10|371.97|370.27|371.97|370.27|372.03|370.33|371.85|370.15|23
1730301200000|2024-10-30 15:13:20|371.95|370.25|371.8|370.1|371.95|370.25|371.8|370.1|7
1730301210000|2024-10-30 15:13:30|371.83|370.13|371.83|370.13|371.83|370.13|371.81|370.11|7
1730301220000|2024-10-30 15:13:40|371.81|370.11|371.87|370.17|371.96|370.26|371.81|370.11|14
1730301230000|2024-10-30 15:13:50|371.9|370.2|371.85|370.15|371.94|370.24|371.82|370.12|19
1730301240000|2024-10-30 15:14:00|371.84|370.14|371.91|370.21|372|370.3|371.83|370.13|23
1730301250000|2024-10-30 15:14:10|371.86|370.16|371.99|370.29|372.03|370.33|371.81|370.11|14
1730301260000|2024-10-30 15:14:20|371.98|370.28|371.81|370.11|372|370.3|371.81|370.11|20
1730301280000|2024-10-30 15:14:40|371.8|370.1|371.52|369.82|371.8|370.1|371.34|369.64|13
1730301290000|2024-10-30 15:14:50|371.54|369.84|371.55|369.85|371.59|369.89|371.54|369.84|18
1730301300000|2024-10-30 15:15:00|371.46|369.76|371.69|369.99|371.69|369.99|371.43|369.73|25
1730301310000|2024-10-30 15:15:10|371.91|370.21|372.21|370.51|372.24|370.54|371.91|370.21|9
1730301320000|2024-10-30 15:15:20|372.23|370.53|372.29|370.59|372.29|370.59|372.21|370.51|16
1730301330000|2024-10-30 15:15:30|372.32|370.62|372.57|370.87|372.64|370.94|372.32|370.62|15
1730301340000|2024-10-30 15:15:40|372.55|370.85|372.52|370.82|372.6|370.9|372.51|370.81|8
1730301350000|2024-10-30 15:15:50|372.58|370.88|372.79|371.09|372.84|371.14|372.58|370.88|21
1730301360000|2024-10-30 15:16:00|372.83|371.13|373|371.3|373.05|371.35|372.83|371.13|20
1730301370000|2024-10-30 15:16:10|373.02|371.32|373|371.3|373.06|371.36|373|371.3|20
1730301380000|2024-10-30 15:16:20|372.99|371.29|372.97|371.27|372.99|371.29|372.97|371.27|3
1730301390000|2024-10-30 15:16:30|372.96|371.26|372.48|370.78|372.96|371.26|372.48|370.78|25
1730301400000|2024-10-30 15:16:40|372.47|370.77|372.57|370.87|372.61|370.91|372.46|370.76|13
1730301410000|2024-10-30 15:16:50|372.6|370.9|372.68|370.98|372.79|371.09|372.58|370.88|16
1730301420000|2024-10-30 15:17:00|372.69|370.99|372.3|370.6|372.69|370.99|372.29|370.59|17
1730301430000|2024-10-30 15:17:10|372.32|370.62|372.59|370.89|372.64|370.94|372.32|370.62|19
1730301440000|2024-10-30 15:17:20|372.62|370.92|372.83|371.13|372.83|371.13|372.62|370.92|13
1730301450000|2024-10-30 15:17:30|372.84|371.14|372.88|371.18|372.89|371.19|372.78|371.08|14
1730301460000|2024-10-30 15:17:40|372.91|371.21|373|371.3|373.05|371.35|372.91|371.21|11
1730301470000|2024-10-30 15:17:50|372.99|371.29|372.84|371.14|372.99|371.29|372.8|371.1|14
1730301480000|2024-10-30 15:18:00|372.87|371.17|372.93|371.23|373.04|371.34|372.87|371.17|13
1730301490000|2024-10-30 15:18:10|372.94|371.24|372.95|371.25|372.95|371.25|372.86|371.16|13
1730301500000|2024-10-30 15:18:20|372.98|371.28|373.13|371.43|373.13|371.43|372.86|371.16|15
1730301510000|2024-10-30 15:18:30|373.11|371.41|373.12|371.42|373.12|371.42|373|371.3|13
1730301520000|2024-10-30 15:18:40|373.1|371.4|372.96|371.26|373.1|371.4|372.96|371.26|11
1730301530000|2024-10-30 15:18:50|372.95|371.25|372.85|371.15|372.95|371.25|372.72|371.02|13
1730301540000|2024-10-30 15:19:00|372.88|371.18|373|371.3|373.06|371.36|372.85|371.15|14
1730301550000|2024-10-30 15:19:10|373.01|371.31|372.89|371.19|373.05|371.35|372.89|371.19|8
1730301560000|2024-10-30 15:19:20|372.92|371.22|372.88|371.18|372.92|371.22|372.87|371.17|3
1730301570000|2024-10-30 15:19:30|372.85|371.15|372.49|370.79|372.85|371.15|372.49|370.79|12
1730301580000|2024-10-30 15:19:40|372.48|370.78|372.3|370.6|372.48|370.78|372.29|370.59|14
1730301590000|2024-10-30 15:19:50|372.29|370.59|372.27|370.57|372.3|370.6|372.27|370.57|5
1730301600000|2024-10-30 15:20:00|372.26|370.56|372.07|370.37|372.26|370.56|372.06|370.36|14
1730301610000|2024-10-30 15:20:10|372.02|370.32|371.9|370.2|372.15|370.45|371.9|370.2|17
1730301620000|2024-10-30 15:20:20|371.86|370.16|371.69|369.99|371.86|370.16|371.69|369.99|15
1730301630000|2024-10-30 15:20:30|371.67|369.97|371.88|370.18|371.9|370.2|371.6|369.9|18
1730301640000|2024-10-30 15:20:40|371.87|370.17|371.81|370.11|371.89|370.19|371.81|370.11|13
1730301650000|2024-10-30 15:20:50|371.8|370.1|371.78|370.08|371.8|370.1|371.72|370.02|8
1730301660000|2024-10-30 15:21:00|371.79|370.09|371.43|369.73|371.8|370.1|371.43|369.73|23
1730301670000|2024-10-30 15:21:10|371.39|369.69|371.33|369.63|371.46|369.76|371.33|369.63|19
1730301680000|2024-10-30 15:21:20|371.28|369.58|371.02|369.32|371.28|369.58|371.02|369.32|24
1730301690000|2024-10-30 15:21:30|370.97|369.27|370.38|368.68|370.97|369.27|370.38|368.68|26
1730301700000|2024-10-30 15:21:40|370.34|368.64|370.53|368.83|370.55|368.85|370.32|368.62|21
1730301710000|2024-10-30 15:21:50|370.55|368.85|370.62|368.92|370.62|368.92|370.42|368.72|20
1730301720000|2024-10-30 15:22:00|370.63|368.93|370.86|369.16|370.86|369.16|370.62|368.92|10
1730301730000|2024-10-30 15:22:10|370.87|369.17|370.88|369.18|371.13|369.43|370.87|369.17|14
1730301740000|2024-10-30 15:22:20|370.87|369.17|370.5|368.8|370.87|369.17|370.5|368.8|8
1730301750000|2024-10-30 15:22:30|370.51|368.81|370.73|369.03|370.81|369.11|370.41|368.71|24
1730301760000|2024-10-30 15:22:40|370.72|369.02|370.67|368.97|370.72|369.02|370.67|368.97|6
1730301770000|2024-10-30 15:22:50|370.68|368.98|370.76|369.06|370.77|369.07|370.64|368.94|11
1730301780000|2024-10-30 15:23:00|370.77|369.07|370.93|369.23|371.06|369.36|370.77|369.07|20
1730301790000|2024-10-30 15:23:10|370.92|369.22|370.27|368.57|370.92|369.22|370.2|368.5|24
1730301800000|2024-10-30 15:23:20|370.28|368.58|370.33|368.63|370.42|368.72|370.27|368.57|17
1730301810000|2024-10-30 15:23:30|370.31|368.61|370.09|368.39|370.31|368.61|370.05|368.35|18
1730301820000|2024-10-30 15:23:40|370.12|368.42|370.3|368.6|370.44|368.74|370.09|368.39|21
1730301830000|2024-10-30 15:23:50|370.29|368.59|370.15|368.45|370.29|368.59|370.15|368.45|3
1730301840000|2024-10-30 15:24:00|370.14|368.44|370.15|368.45|370.21|368.51|370.1|368.4|13
1730301850000|2024-10-30 15:24:10|370.14|368.44|369.99|368.29|370.14|368.44|369.88|368.18|11
1730301860000|2024-10-30 15:24:20|370.05|368.35|370.1|368.4|370.12|368.42|370.04|368.34|11
1730301870000|2024-10-30 15:24:30|370.11|368.41|370.03|368.33|370.11|368.41|370.03|368.33|6
1730301880000|2024-10-30 15:24:40|370.02|368.32|370.08|368.38|370.15|368.45|369.68|367.98|18
1730301890000|2024-10-30 15:24:50|370.03|368.33|370.07|368.37|370.09|368.39|370.02|368.32|6
1730301900000|2024-10-30 15:25:00|370|368.3|370.16|368.46|370.2|368.5|370|368.3|14
1730301910000|2024-10-30 15:25:10|370.15|368.45|369.84|368.14|370.15|368.45|369.77|368.07|14
1730301920000|2024-10-30 15:25:20|369.83|368.13|369.83|368.13|369.9|368.2|369.74|368.04|17
1730301930000|2024-10-30 15:25:30|369.82|368.12|370.2|368.5|370.2|368.5|369.81|368.11|19
1730301940000|2024-10-30 15:25:40|370.12|368.42|370.14|368.44|370.14|368.44|369.9|368.2|22
1730301950000|2024-10-30 15:25:50|370.17|368.47|370.35|368.65|370.35|368.65|370.16|368.46|10
1730301970000|2024-10-30 15:26:10|370.36|368.66|370.36|368.66|370.36|368.66|370.36|368.66|1
1730301980000|2024-10-30 15:26:20|370.37|368.67|370.38|368.68|370.38|368.68|370.35|368.65|6
1730301990000|2024-10-30 15:26:30|370.39|368.69|370.85|369.15|370.87|369.17|370.39|368.69|12
1730302000000|2024-10-30 15:26:40|370.82|369.12|370.87|369.17|370.87|369.17|370.73|369.03|19
1730302010000|2024-10-30 15:26:50|370.88|369.18|371.25|369.55|371.25|369.55|370.88|369.18|6
1730302020000|2024-10-30 15:27:00|371.26|369.56|371.25|369.55|371.39|369.69|371.25|369.55|12
1730302030000|2024-10-30 15:27:10|371.32|369.62|371.62|369.92|371.62|369.92|371.31|369.61|11
1730302040000|2024-10-30 15:27:20|371.6|369.9|371.62|369.92|371.62|369.92|371.56|369.86|5
1730302050000|2024-10-30 15:27:30|371.63|369.93|371.66|369.96|371.66|369.96|371.63|369.93|4
1730302060000|2024-10-30 15:27:40|371.67|369.97|371.83|370.13|371.91|370.21|371.67|369.97|10
1730302070000|2024-10-30 15:27:50|371.84|370.14|371.78|370.08|371.89|370.19|371.78|370.08|10
1730302080000|2024-10-30 15:28:00|371.79|370.09|371.97|370.27|371.97|370.27|371.79|370.09|8
1730302090000|2024-10-30 15:28:10|371.96|370.26|371.79|370.09|371.96|370.26|371.79|370.09|7
1730302100000|2024-10-30 15:28:20|371.78|370.08|371.86|370.16|371.86|370.16|371.74|370.04|11
1730302110000|2024-10-30 15:28:30|371.84|370.14|371.78|370.08|371.84|370.14|371.73|370.03|13
1730302120000|2024-10-30 15:28:40|371.83|370.13|371.94|370.24|372|370.3|371.83|370.13|8
1730302130000|2024-10-30 15:28:50|371.93|370.23|371.69|369.99|371.94|370.24|371.69|369.99|6
1730302140000|2024-10-30 15:29:00|371.73|370.03|371.73|370.03|371.8|370.1|371.73|370.03|8
1730302150000|2024-10-30 15:29:10|371.68|369.98|371.73|370.03|371.79|370.09|371.54|369.84|12
1730302160000|2024-10-30 15:29:20|371.66|369.96|371.92|370.22|371.92|370.22|371.65|369.95|10
1730302170000|2024-10-30 15:29:30|371.93|370.23|371.89|370.19|372.02|370.32|371.87|370.17|17
1730302180000|2024-10-30 15:29:40|371.91|370.21|371.92|370.22|371.92|370.22|371.9|370.2|3
1730302190000|2024-10-30 15:29:50|371.93|370.23|371.86|370.16|371.93|370.23|371.85|370.15|6
1730302200000|2024-10-30 15:30:00|371.85|370.15|371.66|369.96|371.85|370.15|371.63|369.93|14
1730302210000|2024-10-30 15:30:10|371.64|369.94|371.29|369.59|371.66|369.96|371.27|369.57|21
1730302220000|2024-10-30 15:30:20|371.28|369.58|371.18|369.48|371.28|369.58|371.16|369.46|10
1730302230000|2024-10-30 15:30:30|371.17|369.47|371.35|369.65|371.58|369.88|371.17|369.47|15
1730302240000|2024-10-30 15:30:40|371.34|369.64|371.36|369.66|371.39|369.69|371.23|369.53|13
1730302250000|2024-10-30 15:30:50|371.39|369.69|371.39|369.69|371.43|369.73|371.39|369.69|7
1730302260000|2024-10-30 15:31:00|371.35|369.65|371.53|369.83|371.53|369.83|371.32|369.62|11
1730302270000|2024-10-30 15:31:10|371.58|369.88|371.86|370.16|371.86|370.16|371.58|369.88|15
1730302280000|2024-10-30 15:31:20|371.84|370.14|371.81|370.11|371.85|370.15|371.8|370.1|8
1730302290000|2024-10-30 15:31:30|371.78|370.08|371.83|370.13|371.86|370.16|371.75|370.05|18
1730302300000|2024-10-30 15:31:40|371.86|370.16|371.96|370.26|372.02|370.32|371.86|370.16|9
1730302310000|2024-10-30 15:31:50|371.89|370.19|371.89|370.19|371.89|370.19|371.78|370.08|10
1730302320000|2024-10-30 15:32:00|371.86|370.16|371.73|370.03|371.95|370.25|371.73|370.03|21
1730302330000|2024-10-30 15:32:10|371.74|370.04|371.75|370.05|371.76|370.06|371.74|370.04|10
1730302340000|2024-10-30 15:32:20|371.74|370.04|371.52|369.82|371.75|370.05|371.52|369.82|14
1730302350000|2024-10-30 15:32:30|371.55|369.85|371.89|370.19|371.89|370.19|371.55|369.85|14
1730302360000|2024-10-30 15:32:40|371.9|370.2|372.01|370.31|372.02|370.32|371.9|370.2|7
1730302370000|2024-10-30 15:32:50|372.02|370.32|372.07|370.37|372.07|370.37|372.01|370.31|8
1730302380000|2024-10-30 15:33:00|372.08|370.38|372.05|370.35|372.09|370.39|372.02|370.32|14
1730302390000|2024-10-30 15:33:10|372.06|370.36|371.88|370.18|372.06|370.36|371.87|370.17|12
1730302400000|2024-10-30 15:33:20|371.89|370.19|371.98|370.28|372.02|370.32|371.89|370.19|7
1730302410000|2024-10-30 15:33:30|371.94|370.24|372|370.3|372.02|370.32|371.94|370.24|13
1730302420000|2024-10-30 15:33:40|371.99|370.29|372.02|370.32|372.02|370.32|371.98|370.28|11
1730302430000|2024-10-30 15:33:50|372.03|370.33|372.02|370.32|372.05|370.35|372.02|370.32|4
1730302440000|2024-10-30 15:34:00|372.03|370.33|372.02|370.32|372.03|370.33|372.02|370.32|2
1730302450000|2024-10-30 15:34:10|372.03|370.33|372.24|370.54|372.24|370.54|372.03|370.33|4
1730302460000|2024-10-30 15:34:20|372.25|370.55|372.65|370.95|372.65|370.95|372.25|370.55|11
1730302470000|2024-10-30 15:34:30|372.63|370.93|372.68|370.98|372.72|371.02|372.52|370.82|17
1730302480000|2024-10-30 15:34:40|372.73|371.03|372.57|370.87|372.73|371.03|372.57|370.87|12
1730302490000|2024-10-30 15:34:50|372.6|370.9|372.55|370.85|372.64|370.94|372.55|370.85|7
1730302500000|2024-10-30 15:35:00|372.51|370.81|372.17|370.47|372.51|370.81|372.16|370.46|20
1730302510000|2024-10-30 15:35:10|372.16|370.46|372.09|370.39|372.16|370.46|372.09|370.39|4
1730302520000|2024-10-30 15:35:20|372.12|370.42|372.16|370.46|372.16|370.46|372.12|370.42|2
1730302530000|2024-10-30 15:35:30|372.19|370.49|372.56|370.86|372.57|370.87|372.19|370.49|15
1730302550000|2024-10-30 15:35:50|372.55|370.85|372.28|370.58|372.55|370.85|372.26|370.56|14
1730302560000|2024-10-30 15:36:00|372.39|370.69|372.21|370.51|372.39|370.69|372.06|370.36|18
1730302570000|2024-10-30 15:36:10|372.23|370.53|372.3|370.6|372.3|370.6|372.2|370.5|19
1730302580000|2024-10-30 15:36:20|372.35|370.65|372.69|370.99|372.7|371|372.34|370.64|21
1730302590000|2024-10-30 15:36:30|372.68|370.98|372.71|371.01|372.71|371.01|372.65|370.95|7
1730302600000|2024-10-30 15:36:40|372.72|371.02|372.82|371.12|372.82|371.12|372.71|371.01|9
1730302610000|2024-10-30 15:36:50|372.83|371.13|372.85|371.15|372.86|371.16|372.83|371.13|6
1730302620000|2024-10-30 15:37:00|372.87|371.17|372.37|370.67|372.87|371.17|372.37|370.67|15
1730302630000|2024-10-30 15:37:10|372.32|370.62|372.29|370.59|372.4|370.7|372.29|370.59|13
1730302640000|2024-10-30 15:37:20|372.31|370.61|372.03|370.33|372.31|370.61|372.02|370.32|23
1730302650000|2024-10-30 15:37:30|372.02|370.32|372.43|370.73|372.43|370.73|372.02|370.32|11
1730302660000|2024-10-30 15:37:40|372.4|370.7|372.43|370.73|372.43|370.73|372.34|370.64|9
1730302670000|2024-10-30 15:37:50|372.4|370.7|372.46|370.76|372.46|370.76|372.4|370.7|11
1730302680000|2024-10-30 15:38:00|372.47|370.77|372.34|370.64|372.47|370.77|372.34|370.64|7
1730302690000|2024-10-30 15:38:10|372.31|370.61|372.36|370.66|372.38|370.68|372.29|370.59|16
1730302700000|2024-10-30 15:38:20|372.35|370.65|372.35|370.65|372.37|370.67|372.29|370.59|21
1730302710000|2024-10-30 15:38:30|372.34|370.64|372.36|370.66|372.41|370.71|372.29|370.59|14
1730302720000|2024-10-30 15:38:40|372.35|370.65|372.35|370.65|372.41|370.71|372.32|370.62|20
1730302730000|2024-10-30 15:38:50|372.34|370.64|372.31|370.61|372.35|370.65|372.31|370.61|17
1730302740000|2024-10-30 15:39:00|372.3|370.6|372.18|370.48|372.3|370.6|372.11|370.41|12
1730302750000|2024-10-30 15:39:10|372.19|370.49|372.44|370.74|372.44|370.74|372.19|370.49|6
1730302760000|2024-10-30 15:39:20|372.45|370.75|372.44|370.74|372.45|370.75|372.44|370.74|2
1730302770000|2024-10-30 15:39:30|372.45|370.75|372.44|370.74|372.46|370.76|372.44|370.74|3
1730302780000|2024-10-30 15:39:40|372.43|370.73|372.43|370.73|372.43|370.73|372.43|370.73|1
1730302790000|2024-10-30 15:39:50|372.38|370.68|372.34|370.64|372.38|370.68|372.34|370.64|3
1730302800000|2024-10-30 15:40:00|372.35|370.65|372.13|370.43|372.35|370.65|372.13|370.43|18
1730302810000|2024-10-30 15:40:10|372.08|370.38|372.07|370.37|372.16|370.46|372.07|370.37|19
1730302820000|2024-10-30 15:40:20|372.01|370.31|371.84|370.14|372.01|370.31|371.78|370.08|14
1730302830000|2024-10-30 15:40:30|371.82|370.12|371.66|369.96|371.85|370.15|371.66|369.96|20
1730302840000|2024-10-30 15:40:40|371.64|369.94|371.49|369.79|371.64|369.94|371.41|369.71|6
1730302850000|2024-10-30 15:40:50|371.5|369.8|371.51|369.81|371.51|369.81|371.5|369.8|2
1730302860000|2024-10-30 15:41:00|371.49|369.79|371.17|369.47|371.49|369.79|371.17|369.47|17
1730302870000|2024-10-30 15:41:10|371.18|369.48|371.08|369.38|371.19|369.49|371.08|369.38|14
1730302880000|2024-10-30 15:41:20|371.07|369.37|371.01|369.31|371.07|369.37|370.99|369.29|16
1730302890000|2024-10-30 15:41:30|371|369.3|370.68|368.98|371|369.3|370.65|368.95|18
1730302900000|2024-10-30 15:41:40|370.67|368.97|370.62|368.92|370.71|369.01|370.62|368.92|10
1730302920000|2024-10-30 15:42:00|370.63|368.93|370.79|369.09|370.79|369.09|370.63|368.93|8
1730302930000|2024-10-30 15:42:10|370.8|369.1|371.02|369.32|371.02|369.32|370.8|369.1|6
1730302960000|2024-10-30 15:42:40|370.99|369.29|370.88|369.18|371|369.3|370.88|369.18|11
1730302970000|2024-10-30 15:42:50|370.89|369.19|371.02|369.32|371.02|369.32|370.89|369.19|8
1730302980000|2024-10-30 15:43:00|371|369.3|370.95|369.25|371|369.3|370.92|369.22|16
1730302990000|2024-10-30 15:43:10|370.94|369.24|370.97|369.27|370.97|369.27|370.92|369.22|16
1730303000000|2024-10-30 15:43:20|370.98|369.28|371.01|369.31|371.01|369.31|370.94|369.24|11
1730303010000|2024-10-30 15:43:30|371|369.3|371.02|369.32|371.02|369.32|370.96|369.26|8
1730303020000|2024-10-30 15:43:40|371.03|369.33|371.25|369.55|371.25|369.55|371.03|369.33|9
1730303030000|2024-10-30 15:43:50|371.26|369.56|371.23|369.53|371.31|369.61|371.23|369.53|9
1730303040000|2024-10-30 15:44:00|371.22|369.52|371.25|369.55|371.25|369.55|371.22|369.52|5
1730303050000|2024-10-30 15:44:10|371.26|369.56|371.26|369.56|371.33|369.63|371.26|369.56|10
1730303060000|2024-10-30 15:44:20|371.24|369.54|371.08|369.38|371.24|369.54|371.08|369.38|11
1730303070000|2024-10-30 15:44:30|371.07|369.37|371.17|369.47|371.17|369.47|371.05|369.35|12
1730303080000|2024-10-30 15:44:40|371.16|369.46|371.17|369.47|371.19|369.49|371.08|369.38|14
1730303090000|2024-10-30 15:44:50|371.16|369.46|371.17|369.47|371.18|369.48|371.16|369.46|10
1730303100000|2024-10-30 15:45:00|371.19|369.49|370.86|369.16|371.22|369.52|370.86|369.16|23
1730303110000|2024-10-30 15:45:10|370.85|369.15|370.82|369.12|370.87|369.17|370.82|369.12|15
1730303120000|2024-10-30 15:45:20|370.83|369.13|370.68|368.98|370.87|369.17|370.68|368.98|20
1730303130000|2024-10-30 15:45:30|370.67|368.97|370.65|368.95|370.77|369.07|370.64|368.94|15
1730303140000|2024-10-30 15:45:40|370.63|368.93|370.55|368.85|370.63|368.93|370.49|368.79|7
1730303150000|2024-10-30 15:45:50|370.58|368.88|370.99|369.29|371.11|369.41|370.58|368.88|27
1730303160000|2024-10-30 15:46:00|370.98|369.28|371.07|369.37|371.08|369.38|370.75|369.05|27
1730303170000|2024-10-30 15:46:10|371.06|369.36|371.26|369.56|371.26|369.56|370.97|369.27|15
1730303190000|2024-10-30 15:46:30|371.23|369.53|371.22|369.52|371.26|369.56|371.2|369.5|14
1730303200000|2024-10-30 15:46:40|371.21|369.51|371.14|369.44|371.21|369.51|371.14|369.44|17
1730303210000|2024-10-30 15:46:50|371.15|369.45|370.96|369.26|371.17|369.47|370.89|369.19|20
1730303220000|2024-10-30 15:47:00|370.95|369.25|371.18|369.48|371.26|369.56|370.95|369.25|20
1730303230000|2024-10-30 15:47:10|371.19|369.49|371.16|369.46|371.19|369.49|371.13|369.43|11
1730303240000|2024-10-30 15:47:20|371.17|369.47|370.75|369.05|371.18|369.48|370.67|368.97|21
1730303250000|2024-10-30 15:47:30|370.74|369.04|370.87|369.17|370.88|369.18|370.66|368.96|18
1730303260000|2024-10-30 15:47:40|370.84|369.14|370.97|369.27|370.97|369.27|370.82|369.12|11
1730303270000|2024-10-30 15:47:50|370.96|369.26|371.26|369.56|371.26|369.56|370.96|369.26|16
1730303280000|2024-10-30 15:48:00|371.27|369.57|371.33|369.63|371.34|369.64|371.27|369.57|9
1730303290000|2024-10-30 15:48:10|371.34|369.64|371.66|369.96|371.68|369.98|371.34|369.64|15
1730303300000|2024-10-30 15:48:20|371.64|369.94|371.63|369.93|371.66|369.96|371.63|369.93|5
1730303310000|2024-10-30 15:48:30|371.64|369.94|371.83|370.13|371.84|370.14|371.64|369.94|9
1730303320000|2024-10-30 15:48:40|371.86|370.16|371.88|370.18|371.9|370.2|371.86|370.16|3
1730303330000|2024-10-30 15:48:50|371.89|370.19|371.9|370.2|371.9|370.2|371.89|370.19|2
1730303340000|2024-10-30 15:49:00|371.91|370.21|372.17|370.47|372.26|370.56|371.91|370.21|10
1730303350000|2024-10-30 15:49:10|372.15|370.45|371.85|370.15|372.15|370.45|371.85|370.15|3
1730303360000|2024-10-30 15:49:20|371.83|370.13|371.83|370.13|371.93|370.23|371.83|370.13|15
1730303370000|2024-10-30 15:49:30|371.78|370.08|371.71|370.01|371.78|370.08|371.71|370.01|3
1730303380000|2024-10-30 15:49:40|371.65|369.95|371.48|369.78|371.65|369.95|371.48|369.78|15
1730303390000|2024-10-30 15:49:50|371.49|369.79|371.47|369.77|371.49|369.79|371.39|369.69|9
1730303400000|2024-10-30 15:50:00|371.45|369.75|371.41|369.71|371.53|369.83|371.4|369.7|22
1730303410000|2024-10-30 15:50:10|371.42|369.72|371.48|369.78|371.53|369.83|371.42|369.72|14
1730303420000|2024-10-30 15:50:20|371.5|369.8|371.64|369.94|371.64|369.94|371.47|369.77|6
1730303430000|2024-10-30 15:50:30|371.67|369.97|371.85|370.15|371.89|370.19|371.67|369.97|13
1730303440000|2024-10-30 15:50:40|371.77|370.07|371.71|370.01|371.77|370.07|371.58|369.88|16
1730303450000|2024-10-30 15:50:50|371.7|370|371.79|370.09|371.81|370.11|371.7|370|11
1730303460000|2024-10-30 15:51:00|371.78|370.08|371.77|370.07|371.79|370.09|371.75|370.05|13
1730303470000|2024-10-30 15:51:10|371.76|370.06|371.75|370.05|371.76|370.06|371.7|370|14
1730303480000|2024-10-30 15:51:20|371.77|370.07|371.92|370.22|371.92|370.22|371.77|370.07|10
1730303490000|2024-10-30 15:51:30|371.94|370.24|371.92|370.22|371.97|370.27|371.9|370.2|6
1730303500000|2024-10-30 15:51:40|371.9|370.2|371.7|370|371.92|370.22|371.7|370|14
1730303510000|2024-10-30 15:51:50|371.62|369.92|371.81|370.11|371.81|370.11|371.59|369.89|9
1730303520000|2024-10-30 15:52:00|371.8|370.1|371.78|370.08|371.81|370.11|371.78|370.08|16
1730303530000|2024-10-30 15:52:10|371.79|370.09|371.73|370.03|371.82|370.12|371.68|369.98|14
1730303540000|2024-10-30 15:52:20|371.75|370.05|371.68|369.98|371.75|370.05|371.68|369.98|6
1730303550000|2024-10-30 15:52:30|371.71|370.01|371.87|370.17|371.88|370.18|371.71|370.01|12
1730303560000|2024-10-30 15:52:40|371.86|370.16|371.92|370.22|371.92|370.22|371.86|370.16|11
1730303570000|2024-10-30 15:52:50|371.93|370.23|371.88|370.18|371.94|370.24|371.88|370.18|5
1730303580000|2024-10-30 15:53:00|371.9|370.2|371.9|370.2|371.9|370.2|371.87|370.17|10
1730303590000|2024-10-30 15:53:10|371.89|370.19|371.98|370.28|372.02|370.32|371.88|370.18|8
1730303600000|2024-10-30 15:53:20|372.03|370.33|372.11|370.41|372.11|370.41|372.03|370.33|5
1730303610000|2024-10-30 15:53:30|372.19|370.49|372.16|370.46|372.25|370.55|372.15|370.45|12
1730303620000|2024-10-30 15:53:40|372.05|370.35|371.91|370.21|372.05|370.35|371.91|370.21|11
1730303640000|2024-10-30 15:54:00|371.93|370.23|371.93|370.23|371.97|370.27|371.92|370.22|6
1730303650000|2024-10-30 15:54:10|371.92|370.22|371.71|370.01|371.92|370.22|371.71|370.01|8
1730303660000|2024-10-30 15:54:20|371.69|369.99|371.63|369.93|371.69|369.99|371.62|369.92|4
1730303680000|2024-10-30 15:54:40|371.59|369.89|371.51|369.81|371.59|369.89|371.51|369.81|4
1730303690000|2024-10-30 15:54:50|371.48|369.78|371.48|369.78|371.49|369.79|371.48|369.78|5
1730303700000|2024-10-30 15:55:00|371.49|369.79|371.48|369.78|371.5|369.8|371.48|369.78|8
1730303710000|2024-10-30 15:55:10|371.43|369.73|371.23|369.53|371.43|369.73|371.22|369.52|13
1730303720000|2024-10-30 15:55:20|371.22|369.52|371.26|369.56|371.28|369.58|371.22|369.52|5
1730303730000|2024-10-30 15:55:30|371.33|369.63|371.38|369.68|371.38|369.68|371.23|369.53|13
1730303740000|2024-10-30 15:55:40|371.4|369.7|371.52|369.82|371.52|369.82|371.4|369.7|6
1730303750000|2024-10-30 15:55:50|371.56|369.86|371.67|369.97|371.69|369.99|371.56|369.86|4
1730303760000|2024-10-30 15:56:00|371.7|370|371.7|370|371.7|370|371.7|370|1
1730303770000|2024-10-30 15:56:10|371.64|369.94|371.5|369.8|371.64|369.94|371.5|369.8|12
1730303780000|2024-10-30 15:56:20|371.49|369.79|371.58|369.88|371.58|369.88|371.46|369.76|17
1730303790000|2024-10-30 15:56:30|371.59|369.89|371.64|369.94|371.64|369.94|371.59|369.89|8
1730303800000|2024-10-30 15:56:40|371.63|369.93|371.61|369.91|371.63|369.93|371.61|369.91|3
1730303810000|2024-10-30 15:56:50|371.6|369.9|371.58|369.88|371.6|369.9|371.58|369.88|3
1730303820000|2024-10-30 15:57:00|371.57|369.87|371.4|369.7|371.57|369.87|371.4|369.7|10
1730303830000|2024-10-30 15:57:10|371.39|369.69|371.37|369.67|371.39|369.69|371.36|369.66|8
1730303840000|2024-10-30 15:57:20|371.36|369.66|371.42|369.72|371.42|369.72|371.34|369.64|4
1730303860000|2024-10-30 15:57:40|371.39|369.69|371.24|369.54|371.39|369.69|371.24|369.54|3
1730303880000|2024-10-30 15:58:00|371.26|369.56|371.28|369.58|371.29|369.59|371.26|369.56|3
1730303890000|2024-10-30 15:58:10|371.27|369.57|371.24|369.54|371.29|369.59|371.24|369.54|8
1730303900000|2024-10-30 15:58:20|371.26|369.56|371.34|369.64|371.34|369.64|371.24|369.54|8
1730303910000|2024-10-30 15:58:30|371.33|369.63|371.3|369.6|371.33|369.63|371.29|369.59|10
1730303920000|2024-10-30 15:58:40|371.31|369.61|371.49|369.79|371.49|369.79|371.3|369.6|11
1730303930000|2024-10-30 15:58:50|371.48|369.78|371.48|369.78|371.49|369.79|371.48|369.78|3
1730303940000|2024-10-30 15:59:00|371.47|369.77|371.47|369.77|371.47|369.77|371.47|369.77|1
1730303950000|2024-10-30 15:59:10|371.46|369.76|371.44|369.74|371.46|369.76|371.44|369.74|3
1730303960000|2024-10-30 15:59:20|371.48|369.78|371.78|370.08|371.83|370.13|371.48|369.78|12
1730303970000|2024-10-30 15:59:30|371.74|370.04|371.55|369.85|371.74|370.04|371.55|369.85|2
1730303980000|2024-10-30 15:59:40|371.48|369.78|371.29|369.59|371.48|369.78|371.29|369.59|9
1730303990000|2024-10-30 15:59:50|371.31|369.61|371.21|369.51|371.32|369.62|371.21|369.51|12
1730304000000|2024-10-30 16:00:00|371.22|369.52|371.2|369.5|371.22|369.52|371.2|369.5|3
1730304010000|2024-10-30 16:00:10|371.21|369.51|371.15|369.45|371.22|369.52|371.15|369.45|4
1730304020000|2024-10-30 16:00:20|371.17|369.47|371.22|369.52|371.35|369.65|371.16|369.46|15
1730304030000|2024-10-30 16:00:30|371.21|369.51|371.2|369.5|371.3|369.6|371.12|369.42|12
1730304040000|2024-10-30 16:00:40|371.18|369.48|370.91|369.21|371.18|369.48|370.91|369.21|8
1730304050000|2024-10-30 16:00:50|370.85|369.15|370.83|369.13|370.85|369.15|370.83|369.13|2
1730304060000|2024-10-30 16:01:00|370.77|369.07|370.82|369.12|370.82|369.12|370.69|368.99|10
1730304070000|2024-10-30 16:01:10|370.75|369.05|370.76|369.06|370.85|369.15|370.74|369.04|11
1730304080000|2024-10-30 16:01:20|370.78|369.08|370.6|368.9|370.8|369.1|370.56|368.86|11
1730304090000|2024-10-30 16:01:30|370.64|368.94|370.51|368.81|370.67|368.97|370.5|368.8|15
1730304100000|2024-10-30 16:01:40|370.52|368.82|370.54|368.84|370.54|368.84|370.44|368.74|6
1730304110000|2024-10-30 16:01:50|370.49|368.79|370.4|368.7|370.53|368.83|370.33|368.63|12
1730304120000|2024-10-30 16:02:00|370.41|368.71|370.82|369.12|370.84|369.14|370.41|368.71|15
1730304130000|2024-10-30 16:02:10|370.85|369.15|370.65|368.95|370.85|369.15|370.65|368.95|21
1730304140000|2024-10-30 16:02:20|370.68|368.98|370.59|368.89|370.68|368.98|370.57|368.87|16
1730304150000|2024-10-30 16:02:30|370.6|368.9|370.56|368.86|370.6|368.9|370.55|368.85|13
1730304160000|2024-10-30 16:02:40|370.55|368.85|370.71|369.01|370.71|369.01|370.55|368.85|16
1730304170000|2024-10-30 16:02:50|370.67|368.97|370.9|369.2|370.9|369.2|370.67|368.97|7
1730304180000|2024-10-30 16:03:00|370.95|369.25|371.11|369.41|371.14|369.44|370.95|369.25|24
1730304190000|2024-10-30 16:03:10|371.1|369.4|371.06|369.36|371.11|369.41|371.01|369.31|19
1730304200000|2024-10-30 16:03:20|371.02|369.32|371.38|369.68|371.71|370.01|371.01|369.31|22
1730304210000|2024-10-30 16:03:30|371.39|369.69|371.41|369.71|371.54|369.84|371.39|369.69|14
1730304220000|2024-10-30 16:03:40|371.45|369.75|371.52|369.82|371.55|369.85|371.45|369.75|6
1730304230000|2024-10-30 16:03:50|371.45|369.75|371.59|369.89|371.61|369.91|371.42|369.72|10
1730304240000|2024-10-30 16:04:00|371.58|369.88|371.58|369.88|371.61|369.91|371.58|369.88|4
1730304250000|2024-10-30 16:04:10|371.57|369.87|371.5|369.8|371.57|369.87|371.48|369.78|11
1730304260000|2024-10-30 16:04:20|371.49|369.79|371.58|369.88|371.58|369.88|371.48|369.78|3
1730304270000|2024-10-30 16:04:30|371.57|369.87|371.61|369.91|371.61|369.91|371.57|369.87|4
1730304280000|2024-10-30 16:04:40|371.59|369.89|371.61|369.91|371.61|369.91|371.58|369.88|4
1730304300000|2024-10-30 16:05:00|371.62|369.92|371.67|369.97|371.7|370|371.62|369.92|11
1730304310000|2024-10-30 16:05:10|371.68|369.98|372.04|370.34|372.04|370.34|371.64|369.94|8
1730304320000|2024-10-30 16:05:20|372.08|370.38|372.26|370.56|372.26|370.56|372.08|370.38|6
1730304330000|2024-10-30 16:05:30|372.3|370.6|372.42|370.72|372.46|370.76|372.3|370.6|5
1730304340000|2024-10-30 16:05:40|372.41|370.71|372.42|370.72|372.42|370.72|372.37|370.67|6
1730304360000|2024-10-30 16:06:00|372.46|370.76|372.45|370.75|372.56|370.86|372.44|370.74|12
1730304370000|2024-10-30 16:06:10|372.47|370.77|372.5|370.8|372.5|370.8|372.47|370.77|3
1730304380000|2024-10-30 16:06:20|372.49|370.79|372.47|370.77|372.5|370.8|372.47|370.77|3
1730304390000|2024-10-30 16:06:30|372.46|370.76|372.42|370.72|372.46|370.76|372.42|370.72|6
1730304400000|2024-10-30 16:06:40|372.41|370.71|372.3|370.6|372.41|370.71|372.3|370.6|11
1730304410000|2024-10-30 16:06:50|372.29|370.59|372.38|370.68|372.38|370.68|372.26|370.56|8
1730304420000|2024-10-30 16:07:00|372.37|370.67|372.16|370.46|372.37|370.67|372.16|370.46|7
1730304430000|2024-10-30 16:07:10|372.18|370.48|372.1|370.4|372.18|370.48|372.1|370.4|9
1730304440000|2024-10-30 16:07:20|372.09|370.39|371.86|370.16|372.09|370.39|371.86|370.16|9
1730304450000|2024-10-30 16:07:30|371.84|370.14|371.85|370.15|371.86|370.16|371.84|370.14|14
1730304460000|2024-10-30 16:07:40|371.84|370.14|371.85|370.15|371.9|370.2|371.84|370.14|12
1730304470000|2024-10-30 16:07:50|371.84|370.14|371.85|370.15|371.89|370.19|371.84|370.14|7
1730304480000|2024-10-30 16:08:00|371.84|370.14|371.94|370.24|372.02|370.32|371.84|370.14|12
1730304490000|2024-10-30 16:08:10|371.96|370.26|371.85|370.15|371.99|370.29|371.85|370.15|7
1730304500000|2024-10-30 16:08:20|371.88|370.18|372.05|370.35|372.05|370.35|371.88|370.18|8
1730304510000|2024-10-30 16:08:30|372.03|370.33|371.92|370.22|372.03|370.33|371.92|370.22|7
1730304520000|2024-10-30 16:08:40|371.9|370.2|371.84|370.14|371.9|370.2|371.84|370.14|6
1730304540000|2024-10-30 16:09:00|371.83|370.13|371.72|370.02|371.83|370.13|371.67|369.97|11
1730304550000|2024-10-30 16:09:10|371.71|370.01|371.75|370.05|371.76|370.06|371.68|369.98|9
1730304560000|2024-10-30 16:09:20|371.76|370.06|371.82|370.12|371.82|370.12|371.76|370.06|4
1730304570000|2024-10-30 16:09:30|371.86|370.16|371.63|369.93|371.88|370.18|371.61|369.91|14
1730304580000|2024-10-30 16:09:40|371.64|369.94|371.72|370.02|371.72|370.02|371.61|369.91|13
1730304590000|2024-10-30 16:09:50|371.73|370.03|371.63|369.93|371.73|370.03|371.62|369.92|6
1730304600000|2024-10-30 16:10:00|371.62|369.92|371.33|369.63|371.62|369.92|371.33|369.63|8
1730304610000|2024-10-30 16:10:10|371.35|369.65|371.51|369.81|371.51|369.81|371.35|369.65|6
1730304620000|2024-10-30 16:10:20|371.49|369.79|371.45|369.75|371.49|369.79|371.43|369.73|12
1730304630000|2024-10-30 16:10:30|371.47|369.77|371.35|369.65|371.5|369.8|371.35|369.65|9
1730304640000|2024-10-30 16:10:40|371.34|369.64|371.21|369.51|371.34|369.64|371.16|369.46|6
1730304650000|2024-10-30 16:10:50|371.2|369.5|371.36|369.66|371.36|369.66|371.17|369.47|13
1730304660000|2024-10-30 16:11:00|371.38|369.68|371.35|369.65|371.38|369.68|371.35|369.65|4
1730304670000|2024-10-30 16:11:10|371.22|369.52|371.11|369.41|371.22|369.52|371.11|369.41|4
1730304680000|2024-10-30 16:11:20|370.99|369.29|370.9|369.2|370.99|369.29|370.89|369.19|9
1730304690000|2024-10-30 16:11:30|370.93|369.23|371.07|369.37|371.07|369.37|370.93|369.23|10
1730304700000|2024-10-30 16:11:40|371.06|369.36|370.88|369.18|371.06|369.36|370.88|369.18|13
1730304710000|2024-10-30 16:11:50|370.87|369.17|370.85|369.15|370.87|369.17|370.85|369.15|3
1730304720000|2024-10-30 16:12:00|370.84|369.14|370.88|369.18|370.88|369.18|370.8|369.1|7
1730304730000|2024-10-30 16:12:10|370.85|369.15|371.06|369.36|371.06|369.36|370.85|369.15|11
1730304740000|2024-10-30 16:12:20|371.08|369.38|371.28|369.58|371.29|369.59|371.08|369.38|9
1730304750000|2024-10-30 16:12:30|371.26|369.56|371.41|369.71|371.41|369.71|371.19|369.49|11
1730304760000|2024-10-30 16:12:40|371.39|369.69|371.38|369.68|371.41|369.71|371.36|369.66|14
1730304770000|2024-10-30 16:12:50|371.37|369.67|371.38|369.68|371.41|369.71|371.37|369.67|5
1730304780000|2024-10-30 16:13:00|371.4|369.7|371.52|369.82|371.54|369.84|371.4|369.7|8
1730304790000|2024-10-30 16:13:10|371.53|369.83|371.52|369.82|371.58|369.88|371.52|369.82|10
1730304800000|2024-10-30 16:13:20|371.54|369.84|371.52|369.82|371.54|369.84|371.52|369.82|5
1730304810000|2024-10-30 16:13:30|371.53|369.83|371.52|369.82|371.53|369.83|371.52|369.82|4
1730304820000|2024-10-30 16:13:40|371.47|369.77|371.45|369.75|371.47|369.77|371.39|369.69|11
1730304830000|2024-10-30 16:13:50|371.44|369.74|371.37|369.67|371.44|369.74|371.37|369.67|11
1730304840000|2024-10-30 16:14:00|371.36|369.66|371.38|369.68|371.38|369.68|371.36|369.66|2
1730304850000|2024-10-30 16:14:10|371.4|369.7|371.51|369.81|371.51|369.81|371.38|369.68|13
1730304860000|2024-10-30 16:14:20|371.52|369.82|371.41|369.71|371.52|369.82|371.39|369.69|9
1730304870000|2024-10-30 16:14:30|371.42|369.72|371.52|369.82|371.52|369.82|371.42|369.72|4
1730304880000|2024-10-30 16:14:40|371.51|369.81|371.52|369.82|371.52|369.82|371.51|369.81|2
1730304890000|2024-10-30 16:14:50|371.51|369.81|371.52|369.82|371.52|369.82|371.51|369.81|2
1730304910000|2024-10-30 16:15:10|371.51|369.81|371.36|369.66|371.52|369.82|371.36|369.66|9
1730304920000|2024-10-30 16:15:20|371.35|369.65|371.33|369.63|371.35|369.65|371.33|369.63|3
1730304930000|2024-10-30 16:15:30|371.32|369.62|371.52|369.82|371.52|369.82|371.3|369.6|13
1730304940000|2024-10-30 16:15:40|371.53|369.83|371.46|369.76|371.53|369.83|371.46|369.76|5
1730304950000|2024-10-30 16:15:50|371.45|369.75|371.36|369.66|371.45|369.75|371.36|369.66|8
1730304960000|2024-10-30 16:16:00|371.39|369.69|371.49|369.79|371.52|369.82|371.38|369.68|11
1730304970000|2024-10-30 16:16:10|371.48|369.78|371.46|369.76|371.52|369.82|371.39|369.69|19
1730304980000|2024-10-30 16:16:20|371.45|369.75|371.52|369.82|371.52|369.82|371.42|369.72|15
1730304990000|2024-10-30 16:16:30|371.51|369.81|371.51|369.81|371.51|369.81|371.48|369.78|3
1730305000000|2024-10-30 16:16:40|371.52|369.82|371.6|369.9|371.6|369.9|371.52|369.82|8
1730305010000|2024-10-30 16:16:50|371.61|369.91|371.88|370.18|371.91|370.21|371.61|369.91|16
1730305020000|2024-10-30 16:17:00|371.86|370.16|371.82|370.12|371.86|370.16|371.82|370.12|3
1730305030000|2024-10-30 16:17:10|371.81|370.11|371.57|369.87|371.81|370.11|371.57|369.87|6
1730305040000|2024-10-30 16:17:20|371.56|369.86|371.58|369.88|371.58|369.88|371.54|369.84|6
1730305050000|2024-10-30 16:17:30|371.62|369.92|371.64|369.94|371.72|370.02|371.58|369.88|12
1730305060000|2024-10-30 16:17:40|371.63|369.93|371.34|369.64|371.63|369.93|371.34|369.64|5
1730305070000|2024-10-30 16:17:50|371.36|369.66|371.37|369.67|371.37|369.67|371.36|369.66|4
1730305080000|2024-10-30 16:18:00|371.36|369.66|371.34|369.64|371.37|369.67|371.34|369.64|5
1730305090000|2024-10-30 16:18:10|371.21|369.51|371.1|369.4|371.21|369.51|371.1|369.4|2
1730305100000|2024-10-30 16:18:20|371.09|369.39|371.12|369.42|371.13|369.43|371.09|369.39|5
1730305110000|2024-10-30 16:18:30|371.13|369.43|371.32|369.62|371.35|369.65|371.13|369.43|15
1730305120000|2024-10-30 16:18:40|371.33|369.63|371.41|369.71|371.49|369.79|371.33|369.63|15
1730305130000|2024-10-30 16:18:50|371.44|369.74|371.36|369.66|371.44|369.74|371.36|369.66|10
1730305140000|2024-10-30 16:19:00|371.37|369.67|371.33|369.63|371.44|369.74|371.33|369.63|16
1730305150000|2024-10-30 16:19:10|371.16|369.46|370.99|369.29|371.16|369.46|370.98|369.28|5
1730305160000|2024-10-30 16:19:20|371|369.3|371.04|369.34|371.04|369.34|370.98|369.28|7
1730305170000|2024-10-30 16:19:30|371.05|369.35|370.99|369.29|371.06|369.36|370.99|369.29|7
1730305180000|2024-10-30 16:19:40|371.02|369.32|371.02|369.32|371.02|369.32|371.02|369.32|1
1730305190000|2024-10-30 16:19:50|371.06|369.36|371.04|369.34|371.07|369.37|371.03|369.33|8
1730305200000|2024-10-30 16:20:00|370.99|369.29|370.96|369.26|371|369.3|370.96|369.26|18
1730305210000|2024-10-30 16:20:10|370.77|369.07|370.94|369.24|370.94|369.24|370.76|369.06|14
1730305220000|2024-10-30 16:20:20|370.97|369.27|370.99|369.29|371.05|369.35|370.97|369.27|7
1730305230000|2024-10-30 16:20:30|371|369.3|370.96|369.26|371|369.3|370.96|369.26|8
1730305240000|2024-10-30 16:20:40|370.95|369.25|370.99|369.29|370.99|369.29|370.93|369.23|4
1730305250000|2024-10-30 16:20:50|371.02|369.32|371.03|369.33|371.04|369.34|371.02|369.32|3
1730305260000|2024-10-30 16:21:00|371.05|369.35|371.45|369.75|371.45|369.75|371.04|369.34|12
1730305270000|2024-10-30 16:21:10|371.46|369.76|371.4|369.7|371.46|369.76|371.32|369.62|10
1730305280000|2024-10-30 16:21:20|371.52|369.82|371.74|370.04|371.74|370.04|371.52|369.82|9
1730305290000|2024-10-30 16:21:30|371.73|370.03|371.74|370.04|371.74|370.04|371.72|370.02|4
1730305310000|2024-10-30 16:21:50|371.75|370.05|371.74|370.04|371.78|370.08|371.74|370.04|7
1730305320000|2024-10-30 16:22:00|371.75|370.05|371.74|370.04|371.75|370.05|371.74|370.04|2
1730305330000|2024-10-30 16:22:10|371.73|370.03|371.74|370.04|371.74|370.04|371.73|370.03|2
1730305340000|2024-10-30 16:22:20|371.75|370.05|371.75|370.05|371.75|370.05|371.75|370.05|1
1730305350000|2024-10-30 16:22:30|371.76|370.06|371.75|370.05|371.76|370.06|371.74|370.04|5
1730305360000|2024-10-30 16:22:40|371.74|370.04|371.74|370.04|371.75|370.05|371.74|370.04|3
1730305370000|2024-10-30 16:22:50|371.75|370.05|371.74|370.04|371.76|370.06|371.74|370.04|3
1730305410000|2024-10-30 16:23:30|371.75|370.05|371.76|370.06|371.76|370.06|371.74|370.04|4
1730305420000|2024-10-30 16:23:40|371.86|370.16|372.17|370.47|372.17|370.47|371.86|370.16|12
1730305430000|2024-10-30 16:23:50|372.19|370.49|372.42|370.72|372.42|370.72|372.19|370.49|6
1730305440000|2024-10-30 16:24:00|372.43|370.73|372.31|370.61|372.44|370.74|372.31|370.61|11
1730305450000|2024-10-30 16:24:10|372.28|370.58|372.28|370.58|372.28|370.58|372.28|370.58|1
1730305470000|2024-10-30 16:24:30|372.27|370.57|372.26|370.56|372.27|370.57|372.26|370.56|4
1730305480000|2024-10-30 16:24:40|372.25|370.55|372.28|370.58|372.28|370.58|372.25|370.55|2
1730305490000|2024-10-30 16:24:50|372.27|370.57|372.25|370.55|372.27|370.57|372.25|370.55|3
1730305500000|2024-10-30 16:25:00|372.24|370.54|372.28|370.58|372.28|370.58|372.21|370.51|7
1730305510000|2024-10-30 16:25:10|372.27|370.57|372.28|370.58|372.28|370.58|372.23|370.53|7
1730305520000|2024-10-30 16:25:20|372.3|370.6|372.37|370.67|372.37|370.67|372.3|370.6|8
1730305530000|2024-10-30 16:25:30|372.38|370.68|372.38|370.68|372.38|370.68|372.38|370.68|1
1730305540000|2024-10-30 16:25:40|372.39|370.69|372.42|370.72|372.42|370.72|372.38|370.68|9
1730305550000|2024-10-30 16:25:50|372.41|370.71|372.41|370.71|372.41|370.71|372.38|370.68|5
1730305560000|2024-10-30 16:26:00|372.42|370.72|372.48|370.78|372.48|370.78|372.42|370.72|4
1730305570000|2024-10-30 16:26:10|372.45|370.75|372.45|370.75|372.45|370.75|372.44|370.74|3
1730305580000|2024-10-30 16:26:20|372.46|370.76|372.49|370.79|372.49|370.79|372.46|370.76|6
1730305590000|2024-10-30 16:26:30|372.5|370.8|372.45|370.75|372.54|370.84|372.43|370.73|10
1730305600000|2024-10-30 16:26:40|372.44|370.74|372.45|370.75|372.45|370.75|372.43|370.73|4
1730305610000|2024-10-30 16:26:50|372.46|370.76|372.46|370.76|372.46|370.76|372.46|370.76|1
1730305620000|2024-10-30 16:27:00|372.47|370.77|372.52|370.82|372.52|370.82|372.47|370.77|6
1730305630000|2024-10-30 16:27:10|372.45|370.75|372.43|370.73|372.47|370.77|372.43|370.73|6
1730305640000|2024-10-30 16:27:20|372.38|370.68|372.38|370.68|372.38|370.68|372.38|370.68|1
1730305650000|2024-10-30 16:27:30|372.39|370.69|372.45|370.75|372.45|370.75|372.38|370.68|6
1730305660000|2024-10-30 16:27:40|372.46|370.76|372.47|370.77|372.47|370.77|372.46|370.76|2
1730305670000|2024-10-30 16:27:50|372.48|370.78|372.76|371.06|372.76|371.06|372.48|370.78|10
1730305680000|2024-10-30 16:28:00|372.75|371.05|372.64|370.94|372.75|371.05|372.6|370.9|8
1730305690000|2024-10-30 16:28:10|372.65|370.95|372.63|370.93|372.66|370.96|372.63|370.93|14
1730305700000|2024-10-30 16:28:20|372.62|370.92|372.63|370.93|372.63|370.93|372.61|370.91|3
1730305710000|2024-10-30 16:28:30|372.65|370.95|372.76|371.06|372.78|371.08|372.65|370.95|13
1730305720000|2024-10-30 16:28:40|372.75|371.05|372.79|371.09|372.79|371.09|372.72|371.02|8
1730305730000|2024-10-30 16:28:50|372.85|371.15|372.93|371.23|372.95|371.25|372.85|371.15|9
1730305740000|2024-10-30 16:29:00|372.94|371.24|372.9|371.2|372.95|371.25|372.9|371.2|10
1730305750000|2024-10-30 16:29:10|372.93|371.23|372.9|371.2|372.93|371.23|372.9|371.2|6
1730305760000|2024-10-30 16:29:20|372.89|371.19|372.89|371.19|372.9|371.2|372.89|371.19|3
1730305770000|2024-10-30 16:29:30|372.88|371.18|372.87|371.17|372.88|371.18|372.86|371.16|4
1730305780000|2024-10-30 16:29:40|372.86|371.16|372.85|371.15|372.86|371.16|372.85|371.15|2
1730305790000|2024-10-30 16:29:50|372.9|371.2|372.9|371.2|372.9|371.2|372.9|371.2|1
1730305800000|2024-10-30 16:30:00|372.89|371.19|372.89|371.19|372.9|371.2|372.89|371.19|5
1730305810000|2024-10-30 16:30:10|372.88|371.18|372.9|371.2|372.9|371.2|372.86|371.16|5
1730305840000|2024-10-30 16:30:40|372.91|371.21|372.94|371.24|372.94|371.24|372.91|371.21|4
1730305850000|2024-10-30 16:30:50|372.95|371.25|372.9|371.2|372.97|371.27|372.9|371.2|6
1730305870000|2024-10-30 16:31:10|372.91|371.21|372.92|371.22|372.92|371.22|372.91|371.21|2
1730305880000|2024-10-30 16:31:20|372.93|371.23|372.96|371.26|372.96|371.26|372.93|371.23|4
1730305890000|2024-10-30 16:31:30|372.97|371.27|372.9|371.2|372.98|371.28|372.9|371.2|5
1730305900000|2024-10-30 16:31:40|372.91|371.21|372.9|371.2|372.91|371.21|372.9|371.2|2
1730305920000|2024-10-30 16:32:00|372.89|371.19|372.75|371.05|372.89|371.19|372.75|371.05|6
1730305930000|2024-10-30 16:32:10|372.74|371.04|372.64|370.94|372.74|371.04|372.64|370.94|7
1730305940000|2024-10-30 16:32:20|372.63|370.93|372.61|370.91|372.64|370.94|372.6|370.9|10
1730305950000|2024-10-30 16:32:30|372.6|370.9|372.66|370.96|372.66|370.96|372.58|370.88|7
1730305960000|2024-10-30 16:32:40|372.67|370.97|372.69|370.99|372.7|371|372.67|370.97|7
1730305970000|2024-10-30 16:32:50|372.7|371|372.9|371.2|372.9|371.2|372.7|371|9
1730305980000|2024-10-30 16:33:00|372.91|371.21|372.9|371.2|372.91|371.21|372.9|371.2|2
1730305990000|2024-10-30 16:33:10|372.89|371.19|372.85|371.15|372.89|371.19|372.85|371.15|5
1730306000000|2024-10-30 16:33:20|372.86|371.16|372.9|371.2|372.9|371.2|372.82|371.12|6
1730306010000|2024-10-30 16:33:30|372.89|371.19|372.77|371.07|372.89|371.19|372.75|371.05|7
1730306020000|2024-10-30 16:33:40|372.79|371.09|372.81|371.11|372.85|371.15|372.77|371.07|10
1730306030000|2024-10-30 16:33:50|372.82|371.12|372.85|371.15|372.85|371.15|372.81|371.11|11
1730306040000|2024-10-30 16:34:00|372.86|371.16|372.9|371.2|372.9|371.2|372.86|371.16|4
1730306050000|2024-10-30 16:34:10|372.91|371.21|372.9|371.2|372.92|371.22|372.87|371.17|10
1730306060000|2024-10-30 16:34:20|372.88|371.18|372.9|371.2|372.9|371.2|372.87|371.17|7
1730306070000|2024-10-30 16:34:30|372.89|371.19|372.88|371.18|372.89|371.19|372.88|371.18|2
1730306080000|2024-10-30 16:34:40|372.89|371.19|372.9|371.2|372.9|371.2|372.86|371.16|12
1730306090000|2024-10-30 16:34:50|372.91|371.21|372.91|371.21|372.91|371.21|372.91|371.21|1
1730306110000|2024-10-30 16:35:10|372.9|371.2|372.9|371.2|372.9|371.2|372.84|371.14|9
1730306120000|2024-10-30 16:35:20|372.91|371.21|372.93|371.23|372.94|371.24|372.9|371.2|8
1730306130000|2024-10-30 16:35:30|372.94|371.24|373|371.3|373|371.3|372.94|371.24|7
1730306140000|2024-10-30 16:35:40|373.01|371.31|373.01|371.31|373.01|371.31|373.01|371.31|1
1730306150000|2024-10-30 16:35:50|373.02|371.32|372.96|371.26|373.03|371.33|372.93|371.23|11
1730306160000|2024-10-30 16:36:00|372.97|371.27|373.02|371.32|373.02|371.32|372.97|371.27|9
1730306170000|2024-10-30 16:36:10|373.03|371.33|373.04|371.34|373.07|371.37|373.03|371.33|7
1730306180000|2024-10-30 16:36:20|373.05|371.35|373.07|371.37|373.07|371.37|373.05|371.35|3
1730306190000|2024-10-30 16:36:30|373|371.3|372.93|371.23|373.01|371.31|372.9|371.2|6
1730306200000|2024-10-30 16:36:40|372.94|371.24|372.95|371.25|372.98|371.28|372.94|371.24|7
1730306210000|2024-10-30 16:36:50|372.96|371.26|372.93|371.23|372.97|371.27|372.93|371.23|6
1730306220000|2024-10-30 16:37:00|372.94|371.24|372.96|371.26|372.96|371.26|372.92|371.22|7
1730306230000|2024-10-30 16:37:10|372.97|371.27|372.97|371.27|373.02|371.32|372.94|371.24|10
1730306240000|2024-10-30 16:37:20|372.98|371.28|372.9|371.2|372.99|371.29|372.9|371.2|6
1730306280000|2024-10-30 16:38:00|372.91|371.21|372.93|371.23|372.93|371.23|372.91|371.21|3
1730306290000|2024-10-30 16:38:10|372.92|371.22|372.9|371.2|372.96|371.26|372.9|371.2|11
1730306310000|2024-10-30 16:38:30|372.91|371.21|372.92|371.22|372.92|371.22|372.91|371.21|2
1730306320000|2024-10-30 16:38:40|372.93|371.23|372.99|371.29|372.99|371.29|372.93|371.23|7
1730306340000|2024-10-30 16:39:00|373|371.3|373.23|371.53|373.23|371.53|373|371.3|15
1730306350000|2024-10-30 16:39:10|373.24|371.54|373.87|372.17|373.87|372.17|373.24|371.54|10
1730306360000|2024-10-30 16:39:20|373.88|372.18|374.16|372.46|374.16|372.46|373.88|372.18|10
1730306370000|2024-10-30 16:39:30|374.2|372.5|374.17|372.47|374.24|372.54|374.17|372.47|5
1730306380000|2024-10-30 16:39:40|374.18|372.48|374.19|372.49|374.19|372.49|374.18|372.48|2
1730306390000|2024-10-30 16:39:50|374.21|372.51|374.25|372.55|374.25|372.55|374.21|372.51|3
1730306400000|2024-10-30 16:40:00|374.27|372.57|374.42|372.72|374.42|372.72|374.27|372.57|6
1730306410000|2024-10-30 16:40:10|374.4|372.7|374.44|372.74|374.44|372.74|374.4|372.7|4
1730306420000|2024-10-30 16:40:20|374.39|372.69|374.11|372.41|374.39|372.69|374.07|372.37|11
1730306430000|2024-10-30 16:40:30|374.09|372.39|373.76|372.06|374.13|372.43|373.73|372.03|25
1730306440000|2024-10-30 16:40:40|373.75|372.05|373.72|372.02|373.77|372.07|373.71|372.01|14
1730306450000|2024-10-30 16:40:50|373.71|372.01|373.72|372.02|373.73|372.03|373.71|372.01|17
1730306460000|2024-10-30 16:41:00|373.71|372.01|373.71|372.01|373.77|372.07|373.71|372.01|10
1730306470000|2024-10-30 16:41:10|373.73|372.03|373.69|371.99|373.73|372.03|373.69|371.99|7
1730306480000|2024-10-30 16:41:20|373.68|371.98|373.69|371.99|373.69|371.99|373.67|371.97|4
1730306490000|2024-10-30 16:41:30|373.68|371.98|373.71|372.01|373.71|372.01|373.67|371.97|3
1730306500000|2024-10-30 16:41:40|373.7|372|373.67|371.97|373.7|372|373.67|371.97|4
1730306510000|2024-10-30 16:41:50|373.66|371.96|373.47|371.77|373.66|371.96|373.47|371.77|4
1730306520000|2024-10-30 16:42:00|373.46|371.76|373.42|371.72|373.46|371.76|373.42|371.72|5
1730306530000|2024-10-30 16:42:10|373.41|371.71|373.4|371.7|373.41|371.71|373.4|371.7|4
1730306540000|2024-10-30 16:42:20|373.47|371.77|373.47|371.77|373.47|371.77|373.47|371.77|1
1730306550000|2024-10-30 16:42:30|373.46|371.76|373.42|371.72|373.46|371.76|373.42|371.72|7
1730306560000|2024-10-30 16:42:40|373.41|371.71|373.21|371.51|373.41|371.71|373.21|371.51|5
1730306570000|2024-10-30 16:42:50|373.2|371.5|373.3|371.6|373.32|371.62|373.18|371.48|16
1730306580000|2024-10-30 16:43:00|373.29|371.59|373.34|371.64|373.34|371.64|373.29|371.59|8
1730306590000|2024-10-30 16:43:10|373.35|371.65|373.44|371.74|373.5|371.8|373.34|371.64|20
1730306610000|2024-10-30 16:43:30|373.45|371.75|373.46|371.76|373.47|371.77|373.45|371.75|3
1730306620000|2024-10-30 16:43:40|373.44|371.74|373.42|371.72|373.44|371.74|373.42|371.72|3
1730306630000|2024-10-30 16:43:50|373.41|371.71|373.41|371.71|373.44|371.74|373.39|371.69|7
1730306640000|2024-10-30 16:44:00|373.44|371.74|373.4|371.7|373.44|371.74|373.4|371.7|4
1730306650000|2024-10-30 16:44:10|373.39|371.69|373.21|371.51|373.39|371.69|373.19|371.49|8
1730306660000|2024-10-30 16:44:20|373.2|371.5|373.21|371.51|373.21|371.51|373.17|371.47|7
1730306680000|2024-10-30 16:44:40|373.2|371.5|373.15|371.45|373.2|371.5|373.15|371.45|6
1730306690000|2024-10-30 16:44:50|373.14|371.44|373.21|371.51|373.21|371.51|373.14|371.44|2
1730306700000|2024-10-30 16:45:00|373.22|371.52|373.2|371.5|373.22|371.52|373.2|371.5|7
1730306710000|2024-10-30 16:45:10|373.19|371.49|372.85|371.15|373.19|371.49|372.85|371.15|8
1730306730000|2024-10-30 16:45:30|372.84|371.14|372.85|371.15|372.85|371.15|372.84|371.14|2
1730306750000|2024-10-30 16:45:50|372.84|371.14|372.81|371.11|372.84|371.14|372.81|371.11|4
1730306760000|2024-10-30 16:46:00|372.8|371.1|372.74|371.04|372.8|371.1|372.74|371.04|7
1730306770000|2024-10-30 16:46:10|372.73|371.03|372.53|370.83|372.73|371.03|372.46|370.76|11
1730306780000|2024-10-30 16:46:20|372.54|370.84|372.6|370.9|372.6|370.9|372.48|370.78|10
1730306790000|2024-10-30 16:46:30|372.61|370.91|372.78|371.08|372.78|371.08|372.61|370.91|6
1730306800000|2024-10-30 16:46:40|372.79|371.09|372.79|371.09|372.79|371.09|372.79|371.09|1
1730306810000|2024-10-30 16:46:50|372.78|371.08|372.79|371.09|372.79|371.09|372.78|371.08|2
1730306820000|2024-10-30 16:47:00|372.78|371.08|372.78|371.08|372.78|371.08|372.71|371.01|10
1730306840000|2024-10-30 16:47:20|372.75|371.05|372.71|371.01|372.75|371.05|372.71|371.01|3
1730306850000|2024-10-30 16:47:30|372.7|371|372.78|371.08|372.78|371.08|372.69|370.99|9
1730306860000|2024-10-30 16:47:40|372.77|371.07|372.78|371.08|372.78|371.08|372.77|371.07|8
1730306870000|2024-10-30 16:47:50|372.79|371.09|372.78|371.08|372.81|371.11|372.78|371.08|5
1730306880000|2024-10-30 16:48:00|372.77|371.07|372.76|371.06|372.78|371.08|372.75|371.05|8
1730306890000|2024-10-30 16:48:10|372.71|371.01|372.77|371.07|372.77|371.07|372.71|371.01|9
1730306900000|2024-10-30 16:48:20|372.74|371.04|372.78|371.08|372.78|371.08|372.74|371.04|4
1730306910000|2024-10-30 16:48:30|372.79|371.09|372.79|371.09|372.79|371.09|372.79|371.09|1
1730306920000|2024-10-30 16:48:40|372.8|371.1|372.82|371.12|372.82|371.12|372.8|371.1|3
1730306930000|2024-10-30 16:48:50|372.83|371.13|372.84|371.14|372.89|371.19|372.83|371.13|10
1730306940000|2024-10-30 16:49:00|372.85|371.15|372.83|371.13|372.85|371.15|372.79|371.09|6
1730306950000|2024-10-30 16:49:10|372.84|371.14|372.78|371.08|372.84|371.14|372.78|371.08|2
1730306960000|2024-10-30 16:49:20|372.79|371.09|372.81|371.11|372.81|371.11|372.78|371.08|6
1730306970000|2024-10-30 16:49:30|372.82|371.12|373.21|371.51|373.21|371.51|372.82|371.12|8
1730306980000|2024-10-30 16:49:40|373.22|371.52|373.22|371.52|373.22|371.52|373.19|371.49|13
1730306990000|2024-10-30 16:49:50|373.21|371.51|373.24|371.54|373.24|371.54|373.21|371.51|11
1730307000000|2024-10-30 16:50:00|373.3|371.6|373.36|371.66|373.41|371.71|373.3|371.6|8
1730307010000|2024-10-30 16:50:10|373.35|371.65|373.29|371.59|373.35|371.65|373.29|371.59|7
1730307020000|2024-10-30 16:50:20|373.28|371.58|373.36|371.66|373.36|371.66|373.27|371.57|4
1730307030000|2024-10-30 16:50:30|373.35|371.65|373.31|371.61|373.36|371.66|373.31|371.61|11
1730307040000|2024-10-30 16:50:40|373.3|371.6|373.29|371.59|373.32|371.62|373.29|371.59|5
1730307050000|2024-10-30 16:50:50|373.28|371.58|373.36|371.66|373.36|371.66|373.28|371.58|4
1730307060000|2024-10-30 16:51:00|373.35|371.65|373.33|371.63|373.35|371.65|373.33|371.63|3
1730307070000|2024-10-30 16:51:10|373.32|371.62|373.17|371.47|373.32|371.62|373.17|371.47|6
1730307080000|2024-10-30 16:51:20|373.16|371.46|373.14|371.44|373.16|371.46|373.14|371.44|3
1730307090000|2024-10-30 16:51:30|373.13|371.43|372.82|371.12|373.13|371.43|372.82|371.12|6
1730307100000|2024-10-30 16:51:40|372.83|371.13|372.92|371.22|372.92|371.22|372.82|371.12|6
1730307110000|2024-10-30 16:51:50|372.93|371.23|373.15|371.45|373.15|371.45|372.93|371.23|15
1730307120000|2024-10-30 16:52:00|373.18|371.48|373.02|371.32|373.18|371.48|373.02|371.32|14
1730307140000|2024-10-30 16:52:20|373.05|371.35|373.04|371.34|373.05|371.35|373.04|371.34|2
1730307150000|2024-10-30 16:52:30|373.05|371.35|372.9|371.2|373.05|371.35|372.9|371.2|5
1730307160000|2024-10-30 16:52:40|372.85|371.15|372.75|371.05|372.85|371.15|372.75|371.05|5
1730307170000|2024-10-30 16:52:50|372.69|370.99|372.61|370.91|372.69|370.99|372.61|370.91|2
1730307180000|2024-10-30 16:53:00|372.63|370.93|372.74|371.04|372.74|371.04|372.63|370.93|6
1730307190000|2024-10-30 16:53:10|372.72|371.02|372.74|371.04|372.74|371.04|372.72|371.02|2
1730307200000|2024-10-30 16:53:20|372.73|371.03|372.6|370.9|372.73|371.03|372.59|370.89|13
1730307210000|2024-10-30 16:53:30|372.59|370.89|372.57|370.87|372.6|370.9|372.54|370.84|14
1730307220000|2024-10-30 16:53:40|372.58|370.88|372.61|370.91|372.62|370.92|372.58|370.88|4
1730307230000|2024-10-30 16:53:50|372.6|370.9|372.61|370.91|372.61|370.91|372.6|370.9|10
1730307240000|2024-10-30 16:54:00|372.6|370.9|372.59|370.89|372.6|370.9|372.59|370.89|2
1730307250000|2024-10-30 16:54:10|372.57|370.87|372.49|370.79|372.57|370.87|372.47|370.77|6
1730307260000|2024-10-30 16:54:20|372.48|370.78|372.52|370.82|372.52|370.82|372.48|370.78|4
1730307270000|2024-10-30 16:54:30|372.53|370.83|372.65|370.95|372.65|370.95|372.53|370.83|12
1730307280000|2024-10-30 16:54:40|372.66|370.96|372.66|370.96|372.66|370.96|372.66|370.96|1
1730307290000|2024-10-30 16:54:50|372.62|370.92|372.61|370.91|372.62|370.92|372.61|370.91|2
1730307300000|2024-10-30 16:55:00|372.6|370.9|372.67|370.97|372.68|370.98|372.56|370.86|10
1730307310000|2024-10-30 16:55:10|372.62|370.92|372.62|370.92|372.62|370.92|372.62|370.92|1
1730307330000|2024-10-30 16:55:30|372.63|370.93|372.59|370.89|372.64|370.94|372.58|370.88|8
1730307340000|2024-10-30 16:55:40|372.58|370.88|372.55|370.85|372.59|370.89|372.54|370.84|9
1730307350000|2024-10-30 16:55:50|372.57|370.87|372.52|370.82|372.57|370.87|372.5|370.8|15
1730307360000|2024-10-30 16:56:00|372.51|370.81|372.59|370.89|372.6|370.9|372.51|370.81|10
1730307370000|2024-10-30 16:56:10|372.58|370.88|372.61|370.91|372.62|370.92|372.56|370.86|7
1730307380000|2024-10-30 16:56:20|372.62|370.92|372.6|370.9|372.62|370.92|372.59|370.89|14
1730307390000|2024-10-30 16:56:30|372.59|370.89|372.46|370.76|372.59|370.89|372.43|370.73|10
1730307400000|2024-10-30 16:56:40|372.44|370.74|372.41|370.71|372.45|370.75|372.41|370.71|9
1730307410000|2024-10-30 16:56:50|372.4|370.7|372.41|370.71|372.43|370.73|372.39|370.69|12
1730307420000|2024-10-30 16:57:00|372.42|370.72|372.47|370.77|372.47|370.77|372.42|370.72|6
1730307430000|2024-10-30 16:57:10|372.46|370.76|372.41|370.71|372.46|370.76|372.4|370.7|8
1730307440000|2024-10-30 16:57:20|372.4|370.7|372.4|370.7|372.4|370.7|372.39|370.69|3
1730307450000|2024-10-30 16:57:30|372.39|370.69|372.4|370.7|372.4|370.7|372.39|370.69|4
1730307470000|2024-10-30 16:57:50|372.36|370.66|372.36|370.66|372.37|370.67|372.36|370.66|3
1730307480000|2024-10-30 16:58:00|372.35|370.65|372.35|370.65|372.36|370.66|372.32|370.62|13
1730307490000|2024-10-30 16:58:10|372.34|370.64|372.36|370.66|372.36|370.66|372.32|370.62|14
1730307500000|2024-10-30 16:58:20|372.35|370.65|372.36|370.66|372.36|370.66|372.34|370.64|10
1730307510000|2024-10-30 16:58:30|372.37|370.67|372.38|370.68|372.38|370.68|372.36|370.66|4
1730307520000|2024-10-30 16:58:40|372.39|370.69|372.39|370.69|372.39|370.69|372.39|370.69|1
1730307530000|2024-10-30 16:58:50|372.4|370.7|372.4|370.7|372.4|370.7|372.4|370.7|1
1730307540000|2024-10-30 16:59:00|372.38|370.68|372.39|370.69|372.39|370.69|372.38|370.68|8
1730307550000|2024-10-30 16:59:10|372.38|370.68|372.39|370.69|372.39|370.69|372.38|370.68|8
1730307560000|2024-10-30 16:59:20|372.38|370.68|372.38|370.68|372.39|370.69|372.38|370.68|3
1730307570000|2024-10-30 16:59:30|372.39|370.69|372.39|370.69|372.39|370.69|372.38|370.68|3
1730307580000|2024-10-30 16:59:40|372.38|370.68|372.38|370.68|372.39|370.69|372.37|370.67|7
1730307590000|2024-10-30 16:59:50|372.37|370.67|372.15|370.45|372.37|370.67|372.14|370.44|12
1730307600000|2024-10-30 17:00:00|372.14|370.44|372.13|370.43|372.14|370.44|372.11|370.41|6
1730307610000|2024-10-30 17:00:10|372.14|370.44|372.14|370.44|372.15|370.45|372.13|370.43|7
1730307620000|2024-10-30 17:00:20|372.15|370.45|372.31|370.61|372.31|370.61|372.15|370.45|9
1730307630000|2024-10-30 17:00:30|372.3|370.6|372.28|370.58|372.3|370.6|372.27|370.57|3
1730307640000|2024-10-30 17:00:40|372.27|370.57|372.13|370.43|372.27|370.57|372.13|370.43|10
1730307650000|2024-10-30 17:00:50|372.12|370.42|372.12|370.42|372.14|370.44|372.04|370.34|19
1730307660000|2024-10-30 17:01:00|372.11|370.41|371.89|370.19|372.11|370.41|371.89|370.19|10
1730307670000|2024-10-30 17:01:10|371.88|370.18|371.68|369.98|371.88|370.18|371.68|369.98|9
1730307680000|2024-10-30 17:01:20|371.69|369.99|371.54|369.84|371.69|369.99|371.54|369.84|7
1730307690000|2024-10-30 17:01:30|371.55|369.85|371.57|369.87|371.57|369.87|371.54|369.84|14
1730307700000|2024-10-30 17:01:40|371.58|369.88|371.66|369.96|371.66|369.96|371.58|369.88|9
1730307710000|2024-10-30 17:01:50|371.67|369.97|371.64|369.94|371.67|369.97|371.6|369.9|10
1730307720000|2024-10-30 17:02:00|371.63|369.93|371.65|369.95|371.66|369.96|371.63|369.93|5
1730307730000|2024-10-30 17:02:10|371.58|369.88|371.59|369.89|371.59|369.89|371.58|369.88|4
1730307740000|2024-10-30 17:02:20|371.6|369.9|371.62|369.92|371.64|369.94|371.6|369.9|7
1730307770000|2024-10-30 17:02:50|371.63|369.93|371.62|369.92|371.63|369.93|371.62|369.92|4
1730307780000|2024-10-30 17:03:00|371.63|369.93|371.64|369.94|371.65|369.95|371.63|369.93|4
1730307790000|2024-10-30 17:03:10|371.59|369.89|371.6|369.9|371.6|369.9|371.59|369.89|2
1730307800000|2024-10-30 17:03:20|371.61|369.91|371.61|369.91|371.61|369.91|371.61|369.91|1
1730307810000|2024-10-30 17:03:30|371.6|369.9|371.53|369.83|371.6|369.9|371.52|369.82|5
1730307820000|2024-10-30 17:03:40|371.54|369.84|371.53|369.83|371.58|369.88|371.53|369.83|9
1730307830000|2024-10-30 17:03:50|371.55|369.85|371.54|369.84|371.55|369.85|371.53|369.83|5
1730307850000|2024-10-30 17:04:10|371.51|369.81|371.55|369.85|371.55|369.85|371.49|369.79|10
1730307860000|2024-10-30 17:04:20|371.56|369.86|371.7|370|371.73|370.03|371.56|369.86|11
1730307870000|2024-10-30 17:04:30|371.68|369.98|371.54|369.84|371.68|369.98|371.53|369.83|5
1730307880000|2024-10-30 17:04:40|371.53|369.83|371.54|369.84|371.54|369.84|371.53|369.83|2
1730307890000|2024-10-30 17:04:50|371.55|369.85|371.7|370|371.7|370|371.55|369.85|5
1730307900000|2024-10-30 17:05:00|371.69|369.99|371.72|370.02|371.72|370.02|371.69|369.99|4
1730307910000|2024-10-30 17:05:10|371.73|370.03|371.73|370.03|371.73|370.03|371.73|370.03|1
1730307920000|2024-10-30 17:05:20|371.69|369.99|371.71|370.01|371.71|370.01|371.69|369.99|3
1730307930000|2024-10-30 17:05:30|371.72|370.02|371.85|370.15|371.87|370.17|371.71|370.01|5
1730307950000|2024-10-30 17:05:50|371.78|370.08|371.7|370|371.78|370.08|371.68|369.98|15
1730307960000|2024-10-30 17:06:00|371.69|369.99|371.44|369.74|371.7|370|371.44|369.74|17
1730307970000|2024-10-30 17:06:10|371.43|369.73|371.34|369.64|371.43|369.73|371.34|369.64|11
1730307980000|2024-10-30 17:06:20|371.33|369.63|371.44|369.74|371.44|369.74|371.26|369.56|14
1730307990000|2024-10-30 17:06:30|371.42|369.72|371.29|369.59|371.42|369.72|371.28|369.58|12
1730308000000|2024-10-30 17:06:40|371.28|369.58|371.32|369.62|371.32|369.62|371.28|369.58|5
1730308010000|2024-10-30 17:06:50|371.29|369.59|371.32|369.62|371.32|369.62|371.28|369.58|14
1730308020000|2024-10-30 17:07:00|371.31|369.61|371.36|369.66|371.36|369.66|371.3|369.6|10
1730308030000|2024-10-30 17:07:10|371.35|369.65|371.32|369.62|371.35|369.65|371.29|369.59|17
1730308040000|2024-10-30 17:07:20|371.34|369.64|371.28|369.58|371.34|369.64|371.28|369.58|6
1730308050000|2024-10-30 17:07:30|371.25|369.55|371.22|369.52|371.25|369.55|371.2|369.5|5
1730308060000|2024-10-30 17:07:40|371.23|369.53|371.23|369.53|371.25|369.55|371.23|369.53|7
1730308070000|2024-10-30 17:07:50|371.24|369.54|371.26|369.56|371.26|369.56|371.24|369.54|3
1730308080000|2024-10-30 17:08:00|371.27|369.57|371.24|369.54|371.3|369.6|371.23|369.53|9
1730308090000|2024-10-30 17:08:10|371.23|369.53|371.24|369.54|371.25|369.55|371.23|369.53|5
1730308100000|2024-10-30 17:08:20|371.23|369.53|371.16|369.46|371.23|369.53|371.13|369.43|23
1730308110000|2024-10-30 17:08:30|371.17|369.47|371.21|369.51|371.21|369.51|371.17|369.47|6
1730308120000|2024-10-30 17:08:40|371.18|369.48|370.74|369.04|371.18|369.48|370.72|369.02|15
1730308130000|2024-10-30 17:08:50|370.75|369.05|370.77|369.07|370.77|369.07|370.75|369.05|5
1730308140000|2024-10-30 17:09:00|370.74|369.04|370.78|369.08|370.78|369.08|370.72|369.02|10
1730308150000|2024-10-30 17:09:10|370.79|369.09|370.99|369.29|370.99|369.29|370.79|369.09|10
1730308160000|2024-10-30 17:09:20|370.98|369.28|371|369.3|371|369.3|370.98|369.28|3
1730308170000|2024-10-30 17:09:30|371.03|369.33|371.09|369.39|371.13|369.43|371.03|369.33|5
1730308180000|2024-10-30 17:09:40|371.03|369.33|371.06|369.36|371.06|369.36|371.03|369.33|9
1730308190000|2024-10-30 17:09:50|371.07|369.37|371.08|369.38|371.12|369.42|371.07|369.37|11
1730308200000|2024-10-30 17:10:00|371.07|369.37|371.1|369.4|371.1|369.4|371.07|369.37|4
1730308210000|2024-10-30 17:10:10|371.08|369.38|371.08|369.38|371.1|369.4|371.08|369.38|4
1730308220000|2024-10-30 17:10:20|371.07|369.37|371.01|369.31|371.07|369.37|370.96|369.26|7
1730308230000|2024-10-30 17:10:30|371.02|369.32|371.06|369.36|371.06|369.36|371.02|369.32|6
1730308240000|2024-10-30 17:10:40|371.09|369.39|371.03|369.33|371.09|369.39|371.03|369.33|9
1730308250000|2024-10-30 17:10:50|371.04|369.34|371.06|369.36|371.06|369.36|371.04|369.34|15
1730308260000|2024-10-30 17:11:00|371.05|369.35|371.07|369.37|371.11|369.41|371.05|369.35|10
1730308270000|2024-10-30 17:11:10|371.08|369.38|371.09|369.39|371.09|369.39|371.06|369.36|12
1730308280000|2024-10-30 17:11:20|371.1|369.4|371.1|369.4|371.11|369.41|371.09|369.39|5
1730308290000|2024-10-30 17:11:30|370.98|369.28|371.04|369.34|371.05|369.35|370.94|369.24|13
1730308300000|2024-10-30 17:11:40|371.05|369.35|371.08|369.38|371.08|369.38|371.03|369.33|11
1730308310000|2024-10-30 17:11:50|371.07|369.37|371.1|369.4|371.1|369.4|371.06|369.36|8
1730308320000|2024-10-30 17:12:00|371.09|369.39|371.03|369.33|371.09|369.39|371.03|369.33|10
1730308330000|2024-10-30 17:12:10|370.97|369.27|370.85|369.15|370.97|369.27|370.85|369.15|15
1730308340000|2024-10-30 17:12:20|370.86|369.16|370.77|369.07|370.88|369.18|370.75|369.05|20
1730308350000|2024-10-30 17:12:30|370.76|369.06|370.82|369.12|370.82|369.12|370.73|369.03|15
1730308360000|2024-10-30 17:12:40|370.85|369.15|370.98|369.28|371|369.3|370.85|369.15|15
1730308370000|2024-10-30 17:12:50|370.99|369.29|370.99|369.29|370.99|369.29|370.97|369.27|17
1730308380000|2024-10-30 17:13:00|370.97|369.27|371.02|369.32|371.05|369.35|370.97|369.27|16
1730308390000|2024-10-30 17:13:10|370.99|369.29|370.87|369.17|371.02|369.32|370.86|369.16|15
1730308400000|2024-10-30 17:13:20|370.88|369.18|370.82|369.12|370.88|369.18|370.78|369.08|15
1730308410000|2024-10-30 17:13:30|370.83|369.13|370.83|369.13|370.84|369.14|370.82|369.12|7
1730308420000|2024-10-30 17:13:40|370.84|369.14|370.97|369.27|370.97|369.27|370.8|369.1|16
1730308430000|2024-10-30 17:13:50|370.96|369.26|370.97|369.27|370.98|369.28|370.95|369.25|7
1730308440000|2024-10-30 17:14:00|370.95|369.25|371.04|369.34|371.05|369.35|370.95|369.25|14
1730308450000|2024-10-30 17:14:10|371.02|369.32|371.04|369.34|371.04|369.34|371.02|369.32|11
1730308460000|2024-10-30 17:14:20|371.07|369.37|371.11|369.41|371.12|369.42|371.07|369.37|9
1730308470000|2024-10-30 17:14:30|371.12|369.42|371.13|369.43|371.13|369.43|371.12|369.42|2
1730308480000|2024-10-30 17:14:40|371.12|369.42|371.11|369.41|371.12|369.42|371.11|369.41|2
1730308490000|2024-10-30 17:14:50|371.1|369.4|371.1|369.4|371.11|369.41|371.1|369.4|3
1730308500000|2024-10-30 17:15:00|371.11|369.41|371.11|369.41|371.12|369.42|371.1|369.4|5
1730308510000|2024-10-30 17:15:10|371.12|369.42|371.15|369.45|371.15|369.45|371.12|369.42|4
1730308520000|2024-10-30 17:15:20|371.16|369.46|371.03|369.33|371.16|369.46|371.03|369.33|14
1730308530000|2024-10-30 17:15:30|371.01|369.31|371.12|369.42|371.12|369.42|371.01|369.31|5
1730308540000|2024-10-30 17:15:40|371.13|369.43|371.12|369.42|371.14|369.44|371.12|369.42|3
1730308550000|2024-10-30 17:15:50|371.08|369.38|371.06|369.36|371.08|369.38|371.06|369.36|2
1730308560000|2024-10-30 17:16:00|371.05|369.35|371.12|369.42|371.12|369.42|371.05|369.35|5
1730308570000|2024-10-30 17:16:10|371.13|369.43|371.19|369.49|371.19|369.49|371.13|369.43|7
1730308580000|2024-10-30 17:16:20|371.2|369.5|371.22|369.52|371.22|369.52|371.2|369.5|3
1730308590000|2024-10-30 17:16:30|371.23|369.53|371.13|369.43|371.23|369.53|371.12|369.42|7
1730308600000|2024-10-30 17:16:40|371.14|369.44|371.12|369.42|371.15|369.45|371.12|369.42|3
1730308610000|2024-10-30 17:16:50|371.09|369.39|370.99|369.29|371.09|369.39|370.99|369.29|7
1730308620000|2024-10-30 17:17:00|371.01|369.31|371.08|369.38|371.08|369.38|371.01|369.31|7
1730308630000|2024-10-30 17:17:10|371.1|369.4|371.11|369.41|371.12|369.42|371.1|369.4|7
1730308640000|2024-10-30 17:17:20|371.12|369.42|371.11|369.41|371.12|369.42|371.11|369.41|2
1730308660000|2024-10-30 17:17:40|371.08|369.38|371.07|369.37|371.08|369.38|371.04|369.34|7
1730308670000|2024-10-30 17:17:50|371.08|369.38|371.08|369.38|371.08|369.38|371.06|369.36|9
1730308680000|2024-10-30 17:18:00|371.09|369.39|371.11|369.41|371.11|369.41|371.07|369.37|5
1730308690000|2024-10-30 17:18:10|371.09|369.39|371.03|369.33|371.09|369.39|371.03|369.33|5
1730308700000|2024-10-30 17:18:20|371.02|369.32|371.01|369.31|371.02|369.32|371.01|369.31|2
1730308710000|2024-10-30 17:18:30|371.03|369.33|371.06|369.36|371.06|369.36|371.01|369.31|5
1730308720000|2024-10-30 17:18:40|371.05|369.35|371.06|369.36|371.06|369.36|371.04|369.34|11
1730308730000|2024-10-30 17:18:50|371.05|369.35|371.05|369.35|371.06|369.36|371.03|369.33|10
1730308740000|2024-10-30 17:19:00|371.03|369.33|371.11|369.41|371.12|369.42|371.03|369.33|9
1730308750000|2024-10-30 17:19:10|371.12|369.42|371.16|369.46|371.16|369.46|371.12|369.42|5
1730308760000|2024-10-30 17:19:20|371.17|369.47|371.22|369.52|371.22|369.52|371.17|369.47|6
1730308770000|2024-10-30 17:19:30|371.21|369.51|371.2|369.5|371.21|369.51|371.15|369.45|7
1730308780000|2024-10-30 17:19:40|371.21|369.51|371.12|369.42|371.21|369.51|371.12|369.42|5
1730308790000|2024-10-30 17:19:50|371.13|369.43|371.17|369.47|371.17|369.47|371.13|369.43|5
1730308800000|2024-10-30 17:20:00|371.14|369.44|371.15|369.45|371.15|369.45|371.14|369.44|2
1730308810000|2024-10-30 17:20:10|371.12|369.42|371.12|369.42|371.12|369.42|371.12|369.42|1
1730308820000|2024-10-30 17:20:20|371.13|369.43|371.26|369.56|371.26|369.56|371.13|369.43|16
1730308830000|2024-10-30 17:20:30|371.31|369.61|371.53|369.83|371.53|369.83|371.31|369.61|12
1730308840000|2024-10-30 17:20:40|371.54|369.84|371.57|369.87|371.57|369.87|371.54|369.84|4
1730308850000|2024-10-30 17:20:50|371.58|369.88|371.5|369.8|371.59|369.89|371.5|369.8|4
1730308890000|2024-10-30 17:21:30|371.39|369.69|371.36|369.66|371.39|369.69|371.36|369.66|6
1730308900000|2024-10-30 17:21:40|371.37|369.67|371.32|369.62|371.37|369.67|371.27|369.57|13
1730308910000|2024-10-30 17:21:50|371.37|369.67|371.46|369.76|371.48|369.78|371.37|369.67|16
1730308920000|2024-10-30 17:22:00|371.44|369.74|371.5|369.8|371.5|369.8|371.44|369.74|9
1730308930000|2024-10-30 17:22:10|371.51|369.81|371.54|369.84|371.54|369.84|371.51|369.81|4
1730308940000|2024-10-30 17:22:20|371.55|369.85|371.51|369.81|371.58|369.88|371.5|369.8|6
1730308950000|2024-10-30 17:22:30|371.52|369.82|371.55|369.85|371.58|369.88|371.52|369.82|8
1730308960000|2024-10-30 17:22:40|371.56|369.86|371.58|369.88|371.58|369.88|371.56|369.86|3
1730308970000|2024-10-30 17:22:50|371.59|369.89|371.6|369.9|371.6|369.9|371.59|369.89|2
1730308980000|2024-10-30 17:23:00|371.57|369.87|371.56|369.86|371.59|369.89|371.56|369.86|4
1730308990000|2024-10-30 17:23:10|371.5|369.8|371.5|369.8|371.5|369.8|371.46|369.76|8
1730309000000|2024-10-30 17:23:20|371.49|369.79|371.46|369.76|371.5|369.8|371.46|369.76|8
1730309010000|2024-10-30 17:23:30|371.45|369.75|371.45|369.75|371.45|369.75|371.42|369.72|6
1730309020000|2024-10-30 17:23:40|371.46|369.76|371.5|369.8|371.5|369.8|371.46|369.76|4
1730309030000|2024-10-30 17:23:50|371.51|369.81|371.51|369.81|371.51|369.81|371.51|369.81|1
1730309040000|2024-10-30 17:24:00|371.49|369.79|371.34|369.64|371.49|369.79|371.34|369.64|4
1730309050000|2024-10-30 17:24:10|371.35|369.65|371.48|369.78|371.5|369.8|371.35|369.65|11
1730309060000|2024-10-30 17:24:20|371.49|369.79|371.5|369.8|371.5|369.8|371.48|369.78|10
1730309070000|2024-10-30 17:24:30|371.51|369.81|371.56|369.86|371.56|369.86|371.5|369.8|9
1730309080000|2024-10-30 17:24:40|371.53|369.83|371.5|369.8|371.53|369.83|371.48|369.78|3
1730309090000|2024-10-30 17:24:50|371.51|369.81|371.52|369.82|371.52|369.82|371.51|369.81|2
1730309100000|2024-10-30 17:25:00|371.53|369.83|371.59|369.89|371.59|369.89|371.53|369.83|7
1730309110000|2024-10-30 17:25:10|371.6|369.9|371.8|370.1|371.8|370.1|371.6|369.9|6
1730309120000|2024-10-30 17:25:20|371.82|370.12|371.86|370.16|371.86|370.16|371.82|370.12|5
1730309130000|2024-10-30 17:25:30|371.82|370.12|371.79|370.09|371.85|370.15|371.79|370.09|10
1730309140000|2024-10-30 17:25:40|371.77|370.07|371.8|370.1|371.8|370.1|371.72|370.02|13
1730309150000|2024-10-30 17:25:50|371.81|370.11|371.83|370.13|371.83|370.13|371.81|370.11|3
1730309160000|2024-10-30 17:26:00|371.84|370.14|371.82|370.12|371.84|370.14|371.82|370.12|5
1730309170000|2024-10-30 17:26:10|371.83|370.13|371.83|370.13|371.83|370.13|371.83|370.13|1
1730309180000|2024-10-30 17:26:20|371.84|370.14|371.84|370.14|371.85|370.15|371.83|370.13|4
1730309190000|2024-10-30 17:26:30|371.85|370.15|371.83|370.13|371.86|370.16|371.83|370.13|3
1730309200000|2024-10-30 17:26:40|371.84|370.14|371.86|370.16|371.86|370.16|371.84|370.14|3
1730309210000|2024-10-30 17:26:50|371.83|370.13|371.83|370.13|371.83|370.13|371.83|370.13|1
1730309220000|2024-10-30 17:27:00|371.84|370.14|371.85|370.15|371.85|370.15|371.84|370.14|2
1730309230000|2024-10-30 17:27:10|371.83|370.13|371.76|370.06|371.83|370.13|371.76|370.06|3
1730309240000|2024-10-30 17:27:20|371.77|370.07|371.83|370.13|371.83|370.13|371.77|370.07|7
1730309250000|2024-10-30 17:27:30|371.84|370.14|371.86|370.16|371.86|370.16|371.83|370.13|6
1730309260000|2024-10-30 17:27:40|371.87|370.17|371.92|370.22|371.92|370.22|371.87|370.17|6
1730309270000|2024-10-30 17:27:50|371.89|370.19|371.83|370.13|371.9|370.2|371.83|370.13|3
1730309280000|2024-10-30 17:28:00|371.84|370.14|371.85|370.15|371.85|370.15|371.84|370.14|2
1730309290000|2024-10-30 17:28:10|371.76|370.06|371.8|370.1|371.8|370.1|371.76|370.06|9
1730309310000|2024-10-30 17:28:30|371.81|370.11|371.8|370.1|371.81|370.11|371.8|370.1|2
1730309320000|2024-10-30 17:28:40|371.81|370.11|371.74|370.04|371.81|370.11|371.71|370.01|10
1730309330000|2024-10-30 17:28:50|371.76|370.06|371.83|370.13|371.83|370.13|371.75|370.05|14
1730309340000|2024-10-30 17:29:00|371.84|370.14|371.83|370.13|371.85|370.15|371.83|370.13|3
1730309350000|2024-10-30 17:29:10|371.84|370.14|371.86|370.16|371.87|370.17|371.83|370.13|10
1730309360000|2024-10-30 17:29:20|371.87|370.17|371.83|370.13|371.87|370.17|371.83|370.13|3
1730309380000|2024-10-30 17:29:40|371.82|370.12|371.75|370.05|371.82|370.12|371.75|370.05|6
1730309390000|2024-10-30 17:29:50|371.73|370.03|371.75|370.05|371.76|370.06|371.73|370.03|7
1730309400000|2024-10-30 17:30:00|371.76|370.06|371.6|369.9|371.76|370.06|371.59|369.89|9
1730309410000|2024-10-30 17:30:10|371.59|369.89|371.59|369.89|371.63|369.93|371.56|369.86|14
1730309420000|2024-10-30 17:30:20|371.6|369.9|371.58|369.88|371.61|369.91|371.56|369.86|6
1730309430000|2024-10-30 17:30:30|371.56|369.86|371.43|369.73|371.56|369.86|371.42|369.72|7
1730309440000|2024-10-30 17:30:40|371.44|369.74|371.62|369.92|371.62|369.92|371.44|369.74|10
1730309450000|2024-10-30 17:30:50|371.61|369.91|371.66|369.96|371.67|369.97|371.61|369.91|22
1730309460000|2024-10-30 17:31:00|371.67|369.97|371.64|369.94|371.67|369.97|371.63|369.93|12
1730309470000|2024-10-30 17:31:10|371.67|369.97|371.73|370.03|371.73|370.03|371.66|369.96|9
1730309480000|2024-10-30 17:31:20|371.76|370.06|371.75|370.05|371.76|370.06|371.72|370.02|9
1730309490000|2024-10-30 17:31:30|371.76|370.06|371.76|370.06|371.77|370.07|371.74|370.04|10
1730309500000|2024-10-30 17:31:40|371.75|370.05|371.83|370.13|371.83|370.13|371.75|370.05|9
1730309520000|2024-10-30 17:32:00|371.84|370.14|371.98|370.28|371.99|370.29|371.84|370.14|8
1730309530000|2024-10-30 17:32:10|371.99|370.29|372.07|370.37|372.07|370.37|371.99|370.29|9
1730309540000|2024-10-30 17:32:20|372.04|370.34|372.03|370.33|372.04|370.34|371.99|370.29|6
1730309550000|2024-10-30 17:32:30|372.04|370.34|372.13|370.43|372.13|370.43|372.04|370.34|10
1730309560000|2024-10-30 17:32:40|372.14|370.44|372.12|370.42|372.15|370.45|372.1|370.4|5
1730309570000|2024-10-30 17:32:50|372.08|370.38|372.3|370.6|372.3|370.6|372|370.3|9
1730309580000|2024-10-30 17:33:00|372.29|370.59|372.3|370.6|372.3|370.6|372.29|370.59|8
1730309590000|2024-10-30 17:33:10|372.29|370.59|372.28|370.58|372.3|370.6|372.27|370.57|5
1730309600000|2024-10-30 17:33:20|372.24|370.54|371.84|370.14|372.24|370.54|371.84|370.14|12
1730309610000|2024-10-30 17:33:30|371.79|370.09|371.72|370.02|371.79|370.09|371.72|370.02|2
1730309620000|2024-10-30 17:33:40|371.71|370.01|371.72|370.02|371.72|370.02|371.71|370.01|4
1730309630000|2024-10-30 17:33:50|371.71|370.01|371.71|370.01|371.73|370.03|371.71|370.01|7
1730309640000|2024-10-30 17:34:00|371.68|369.98|371.86|370.16|371.89|370.19|371.68|369.98|16
1730309650000|2024-10-30 17:34:10|371.85|370.15|371.84|370.14|371.87|370.17|371.82|370.12|12
1730309660000|2024-10-30 17:34:20|371.85|370.15|371.78|370.08|371.85|370.15|371.72|370.02|18
1730309670000|2024-10-30 17:34:30|371.77|370.07|371.76|370.06|371.78|370.08|371.75|370.05|5
1730309680000|2024-10-30 17:34:40|371.75|370.05|371.69|369.99|371.75|370.05|371.69|369.99|4
1730309690000|2024-10-30 17:34:50|371.68|369.98|370.88|369.18|371.68|369.98|370.88|369.18|26
1730309700000|2024-10-30 17:35:00|370.94|369.24|370.86|369.16|371.07|369.37|370.84|369.14|26
1730309710000|2024-10-30 17:35:10|370.85|369.15|370.9|369.2|371|369.3|370.71|369.01|25
1730309720000|2024-10-30 17:35:20|370.89|369.19|370.99|369.29|370.99|369.29|370.83|369.13|16
1730309730000|2024-10-30 17:35:30|371|369.3|371.2|369.5|371.2|369.5|370.98|369.28|21
1730309740000|2024-10-30 17:35:40|371.19|369.49|371.03|369.33|371.19|369.49|370.99|369.29|14
1730309750000|2024-10-30 17:35:50|371.05|369.35|371.28|369.58|371.28|369.58|371.05|369.35|21
1730309760000|2024-10-30 17:36:00|371.27|369.57|371.18|369.48|371.27|369.57|371.16|369.46|26
1730309770000|2024-10-30 17:36:10|371.17|369.47|371.32|369.62|371.37|369.67|371.17|369.47|17
1730309780000|2024-10-30 17:36:20|371.31|369.61|371.36|369.66|371.37|369.67|371.3|369.6|14
1730309790000|2024-10-30 17:36:30|371.37|369.67|371.26|369.56|371.37|369.67|371.2|369.5|15
1730309800000|2024-10-30 17:36:40|371.27|369.57|371.39|369.69|371.39|369.69|371.24|369.54|16
1730309810000|2024-10-30 17:36:50|371.37|369.67|371.41|369.71|371.41|369.71|371.37|369.67|10
1730309820000|2024-10-30 17:37:00|371.4|369.7|371.4|369.7|371.45|369.75|371.39|369.69|20
1730309830000|2024-10-30 17:37:10|371.39|369.69|371.44|369.74|371.46|369.76|371.39|369.69|14
1730309840000|2024-10-30 17:37:20|371.45|369.75|371.61|369.91|371.61|369.91|371.45|369.75|15
1730309850000|2024-10-30 17:37:30|371.63|369.93|371.63|369.93|371.64|369.94|371.63|369.93|7
1730309870000|2024-10-30 17:37:50|371.62|369.92|371.59|369.89|371.62|369.92|371.59|369.89|4
1730309880000|2024-10-30 17:38:00|371.61|369.91|371.63|369.93|371.63|369.93|371.61|369.91|2
1730309890000|2024-10-30 17:38:10|371.62|369.92|371.56|369.86|371.62|369.92|371.56|369.86|7
1730309900000|2024-10-30 17:38:20|371.55|369.85|371.49|369.79|371.55|369.85|371.49|369.79|7
1730309910000|2024-10-30 17:38:30|371.48|369.78|371.31|369.61|371.48|369.78|371.31|369.61|6
1730309920000|2024-10-30 17:38:40|371.3|369.6|371.06|369.36|371.3|369.6|371.06|369.36|7
1730309930000|2024-10-30 17:38:50|371.08|369.38|371.08|369.38|371.1|369.4|371.06|369.36|14
1730309940000|2024-10-30 17:39:00|371.07|369.37|371.07|369.37|371.1|369.4|371.07|369.37|10
1730309950000|2024-10-30 17:39:10|371.08|369.38|371.08|369.38|371.08|369.38|371.08|369.38|1
1730309960000|2024-10-30 17:39:20|371.05|369.35|370.88|369.18|371.05|369.35|370.88|369.18|15
1730309970000|2024-10-30 17:39:30|370.89|369.19|371.06|369.36|371.1|369.4|370.89|369.19|14
1730309980000|2024-10-30 17:39:40|371.03|369.33|371.03|369.33|371.03|369.33|371.03|369.33|1
1730309990000|2024-10-30 17:39:50|371.04|369.34|371.06|369.36|371.1|369.4|371.04|369.34|9
1730310000000|2024-10-30 17:40:00|371|369.3|370.96|369.26|371|369.3|370.82|369.12|18
1730310010000|2024-10-30 17:40:10|370.97|369.27|371.05|369.35|371.05|369.35|370.96|369.26|10
1730310020000|2024-10-30 17:40:20|371.06|369.36|371.07|369.37|371.07|369.37|371.06|369.36|2
1730310030000|2024-10-30 17:40:30|371.06|369.36|370.81|369.11|371.07|369.37|370.8|369.1|10
1730310040000|2024-10-30 17:40:40|370.8|369.1|370.73|369.03|370.81|369.11|370.68|368.98|12
1730310050000|2024-10-30 17:40:50|370.75|369.05|370.75|369.05|370.76|369.06|370.7|369|10
1730310060000|2024-10-30 17:41:00|370.74|369.04|370.79|369.09|370.81|369.11|370.71|369.01|13
1730310070000|2024-10-30 17:41:10|370.77|369.07|370.82|369.12|370.87|369.17|370.67|368.97|16
1730310080000|2024-10-30 17:41:20|370.83|369.13|370.83|369.13|370.87|369.17|370.82|369.12|13
1730310090000|2024-10-30 17:41:30|370.82|369.12|370.96|369.26|370.98|369.28|370.82|369.12|12
1730310100000|2024-10-30 17:41:40|370.93|369.23|371.12|369.42|371.12|369.42|370.93|369.23|10
1730310110000|2024-10-30 17:41:50|371.1|369.4|371.15|369.45|371.15|369.45|371.09|369.39|10
1730310120000|2024-10-30 17:42:00|371.16|369.46|371.11|369.41|371.17|369.47|371.11|369.41|5
1730310130000|2024-10-30 17:42:10|371.12|369.42|371.16|369.46|371.17|369.47|371.12|369.42|9
1730310140000|2024-10-30 17:42:20|371.17|369.47|371.18|369.48|371.18|369.48|371.14|369.44|8
1730310150000|2024-10-30 17:42:30|371.19|369.49|371.24|369.54|371.24|369.54|371.19|369.49|6
1730310160000|2024-10-30 17:42:40|371.25|369.55|371.29|369.59|371.29|369.59|371.25|369.55|5
1730310170000|2024-10-30 17:42:50|371.3|369.6|371.17|369.47|371.31|369.61|371.17|369.47|4
1730310200000|2024-10-30 17:43:20|371.18|369.48|371.19|369.49|371.19|369.49|371.18|369.48|2
1730310210000|2024-10-30 17:43:30|371.2|369.5|371.17|369.47|371.2|369.5|371.17|369.47|2
1730310220000|2024-10-30 17:43:40|371.15|369.45|371.12|369.42|371.15|369.45|371.09|369.39|7
1730310230000|2024-10-30 17:43:50|371.14|369.44|371.17|369.47|371.17|369.47|371.14|369.44|6
1730310240000|2024-10-30 17:44:00|371.18|369.48|371.17|369.47|371.18|369.48|371.17|369.47|2
1730310250000|2024-10-30 17:44:10|371.1|369.4|371.08|369.38|371.1|369.4|371.04|369.34|5
1730310260000|2024-10-30 17:44:20|371.11|369.41|371.14|369.44|371.15|369.45|371.11|369.41|4
1730310270000|2024-10-30 17:44:30|371.15|369.45|371.18|369.48|371.18|369.48|371.15|369.45|4
1730310280000|2024-10-30 17:44:40|371.19|369.49|371.18|369.48|371.21|369.51|371.18|369.48|4
1730310290000|2024-10-30 17:44:50|371.19|369.49|371.17|369.47|371.19|369.49|371.17|369.47|2
1730310300000|2024-10-30 17:45:00|371.16|369.46|371.16|369.46|371.17|369.47|371.15|369.45|5
1730310310000|2024-10-30 17:45:10|371.17|369.47|371.2|369.5|371.2|369.5|371.17|369.47|4
1730310320000|2024-10-30 17:45:20|371.3|369.6|371.66|369.96|371.72|370.02|371.3|369.6|16
1730310330000|2024-10-30 17:45:30|371.65|369.95|371.53|369.83|371.66|369.96|371.53|369.83|9
1730310340000|2024-10-30 17:45:40|371.49|369.79|371.39|369.69|371.5|369.8|371.37|369.67|13
1730310350000|2024-10-30 17:45:50|371.38|369.68|371.32|369.62|371.38|369.68|371.3|369.6|17
1730310360000|2024-10-30 17:46:00|371.31|369.61|371.27|369.57|371.31|369.61|371.24|369.54|11
1730310370000|2024-10-30 17:46:10|371.28|369.58|371.34|369.64|371.34|369.64|371.27|369.57|10
1730310390000|2024-10-30 17:46:30|371.33|369.63|371.33|369.63|371.35|369.65|371.33|369.63|6
1730310400000|2024-10-30 17:46:40|371.34|369.64|371.33|369.63|371.34|369.64|371.32|369.62|3
1730310410000|2024-10-30 17:46:50|371.32|369.62|371.33|369.63|371.34|369.64|371.32|369.62|4
1730310420000|2024-10-30 17:47:00|371.31|369.61|371.31|369.61|371.34|369.64|371.31|369.61|12
1730310430000|2024-10-30 17:47:10|371.26|369.56|371.08|369.38|371.26|369.56|371.07|369.37|13
1730310440000|2024-10-30 17:47:20|371.06|369.36|371.04|369.34|371.07|369.37|371.04|369.34|8
1730310450000|2024-10-30 17:47:30|371.05|369.35|371.05|369.35|371.1|369.4|371.04|369.34|15
1730310460000|2024-10-30 17:47:40|371.06|369.36|371.21|369.51|371.24|369.54|371.06|369.36|9
1730310470000|2024-10-30 17:47:50|371.2|369.5|371.31|369.61|371.32|369.62|371.2|369.5|8
1730310480000|2024-10-30 17:48:00|371.33|369.63|371.34|369.64|371.34|369.64|371.33|369.63|2
1730310490000|2024-10-30 17:48:10|371.35|369.65|371.34|369.64|371.36|369.66|371.34|369.64|5
1730310500000|2024-10-30 17:48:20|371.27|369.57|371.22|369.52|371.27|369.57|371.11|369.41|13
1730310510000|2024-10-30 17:48:30|371.24|369.54|371.35|369.65|371.35|369.65|371.23|369.53|8
1730310520000|2024-10-30 17:48:40|371.36|369.66|371.3|369.6|371.36|369.66|371.28|369.58|5
1730310530000|2024-10-30 17:48:50|371.29|369.59|371.29|369.59|371.33|369.63|371.29|369.59|10
1730310540000|2024-10-30 17:49:00|371.31|369.61|371.34|369.64|371.35|369.65|371.31|369.61|4
1730310550000|2024-10-30 17:49:10|371.3|369.6|371.35|369.65|371.36|369.66|371.3|369.6|7
1730310560000|2024-10-30 17:49:20|371.33|369.63|371.36|369.66|371.36|369.66|371.33|369.63|3
1730310570000|2024-10-30 17:49:30|371.39|369.69|371.41|369.71|371.44|369.74|371.39|369.69|7
1730310580000|2024-10-30 17:49:40|371.42|369.72|371.5|369.8|371.5|369.8|371.42|369.72|12
1730310590000|2024-10-30 17:49:50|371.49|369.79|371.49|369.79|371.5|369.8|371.48|369.78|9
1730310600000|2024-10-30 17:50:00|371.5|369.8|371.51|369.81|371.51|369.81|371.5|369.8|2
1730310610000|2024-10-30 17:50:10|371.52|369.82|371.53|369.83|371.53|369.83|371.52|369.82|2
1730310620000|2024-10-30 17:50:20|371.54|369.84|371.58|369.88|371.58|369.88|371.54|369.84|5
1730310630000|2024-10-30 17:50:30|371.59|369.89|371.55|369.85|371.61|369.91|371.54|369.84|5
1730310640000|2024-10-30 17:50:40|371.48|369.78|371.51|369.81|371.51|369.81|371.47|369.77|7
1730310650000|2024-10-30 17:50:50|371.49|369.79|371.42|369.72|371.49|369.79|371.42|369.72|4
1730310660000|2024-10-30 17:51:00|371.45|369.75|371.46|369.76|371.46|369.76|371.32|369.62|15
1730310670000|2024-10-30 17:51:10|371.43|369.73|371.35|369.65|371.43|369.73|371.31|369.61|19
1730310680000|2024-10-30 17:51:20|371.34|369.64|371.21|369.51|371.35|369.65|371.19|369.49|11
1730310690000|2024-10-30 17:51:30|371.2|369.5|371.25|369.55|371.27|369.57|371.19|369.49|12
1730310700000|2024-10-30 17:51:40|371.26|369.56|371.25|369.55|371.27|369.57|371.19|369.49|13
1730310710000|2024-10-30 17:51:50|371.21|369.51|371.21|369.51|371.24|369.54|371.2|369.5|9
1730310720000|2024-10-30 17:52:00|371.23|369.53|371.23|369.53|371.25|369.55|371.23|369.53|6
1730310730000|2024-10-30 17:52:10|371.24|369.54|371.23|369.53|371.24|369.54|371.21|369.51|10
1730310740000|2024-10-30 17:52:20|371.24|369.54|371.25|369.55|371.27|369.57|371.24|369.54|6
1730310750000|2024-10-30 17:52:30|371.24|369.54|371.2|369.5|371.24|369.54|371.2|369.5|5
1730310760000|2024-10-30 17:52:40|371.19|369.49|371.18|369.48|371.19|369.49|371.17|369.47|4
1730310770000|2024-10-30 17:52:50|371.21|369.51|371.21|369.51|371.22|369.52|371.21|369.51|3
1730310780000|2024-10-30 17:53:00|371.2|369.5|371.16|369.46|371.2|369.5|371.16|369.46|5
1730310790000|2024-10-30 17:53:10|371.15|369.45|371.18|369.48|371.21|369.51|371.15|369.45|6
1730310800000|2024-10-30 17:53:20|371.17|369.47|371.16|369.46|371.17|369.47|371.16|369.46|4
1730310810000|2024-10-30 17:53:30|371.17|369.47|371.25|369.55|371.29|369.59|371.17|369.47|17
1730310820000|2024-10-30 17:53:40|371.23|369.53|371.26|369.56|371.26|369.56|371.23|369.53|6
1730310830000|2024-10-30 17:53:50|371.23|369.53|371.28|369.58|371.28|369.58|371.23|369.53|6
1730310840000|2024-10-30 17:54:00|371.29|369.59|371.32|369.62|371.32|369.62|371.28|369.58|6
1730310850000|2024-10-30 17:54:10|371.33|369.63|371.47|369.77|371.47|369.77|371.33|369.63|8
1730310860000|2024-10-30 17:54:20|371.48|369.78|371.51|369.81|371.51|369.81|371.48|369.78|4
1730310870000|2024-10-30 17:54:30|371.52|369.82|371.54|369.84|371.54|369.84|371.52|369.82|3
1730310880000|2024-10-30 17:54:40|371.55|369.85|371.52|369.82|371.57|369.87|371.51|369.81|8
1730310890000|2024-10-30 17:54:50|371.53|369.83|371.46|369.76|371.56|369.86|371.46|369.76|6
1730310900000|2024-10-30 17:55:00|371.47|369.77|371.49|369.79|371.49|369.79|371.46|369.76|7
1730310910000|2024-10-30 17:55:10|371.5|369.8|371.5|369.8|371.53|369.83|371.5|369.8|7
1730310920000|2024-10-30 17:55:20|371.51|369.81|371.54|369.84|371.54|369.84|371.51|369.81|4
1730310930000|2024-10-30 17:55:30|371.52|369.82|371.51|369.81|371.52|369.82|371.51|369.81|2
1730310940000|2024-10-30 17:55:40|371.46|369.76|371.46|369.76|371.46|369.76|371.46|369.76|1
1730310950000|2024-10-30 17:55:50|371.47|369.77|371.48|369.78|371.48|369.78|371.47|369.77|2
1730310960000|2024-10-30 17:56:00|371.49|369.79|371.55|369.85|371.55|369.85|371.49|369.79|8
1730310970000|2024-10-30 17:56:10|371.56|369.86|371.52|369.82|371.57|369.87|371.52|369.82|3
1730310980000|2024-10-30 17:56:20|371.51|369.81|371.51|369.81|371.51|369.81|371.51|369.81|1
1730311010000|2024-10-30 17:56:50|371.52|369.82|371.51|369.81|371.55|369.85|371.51|369.81|7
1730311070000|2024-10-30 17:57:50|371.52|369.82|371.51|369.81|371.52|369.82|371.51|369.81|2
1730311120000|2024-10-30 17:58:40|371.52|369.82|371.52|369.82|371.54|369.84|371.52|369.82|4
1730311130000|2024-10-30 17:58:50|371.53|369.83|371.55|369.85|371.55|369.85|371.53|369.83|3
1730311140000|2024-10-30 17:59:00|371.56|369.86|371.52|369.82|371.58|369.88|371.51|369.81|15
1730311150000|2024-10-30 17:59:10|371.53|369.83|371.54|369.84|371.54|369.84|371.53|369.83|2
1730311160000|2024-10-30 17:59:20|371.55|369.85|371.56|369.86|371.56|369.86|371.55|369.85|2
1730311170000|2024-10-30 17:59:30|371.57|369.87|371.52|369.82|371.57|369.87|371.51|369.81|3
1730311180000|2024-10-30 17:59:40|371.53|369.83|371.53|369.83|371.53|369.83|371.53|369.83|1
1730311190000|2024-10-30 17:59:50|371.54|369.84|371.54|369.84|371.57|369.87|371.53|369.83|8
1730311200000|2024-10-30 18:00:00|371.55|369.85|371.7|370|371.7|370|371.54|369.84|8
1730311210000|2024-10-30 18:00:10|371.71|370.01|371.88|370.18|371.88|370.18|371.71|370.01|5
1730311240000|2024-10-30 18:00:40|372.04|370.34|372.26|370.56|372.26|370.56|372.04|370.34|5
1730311250000|2024-10-30 18:00:50|372.25|370.55|372.24|370.54|372.27|370.57|372.24|370.54|7
1730311260000|2024-10-30 18:01:00|372.17|370.47|372.16|370.46|372.17|370.47|372.16|370.46|2
1730311270000|2024-10-30 18:01:10|372.15|370.45|371.69|369.99|372.15|370.45|371.66|369.96|19
1730311280000|2024-10-30 18:01:20|371.7|370|371.78|370.08|371.78|370.08|371.69|369.99|13
1730311290000|2024-10-30 18:01:30|371.77|370.07|371.76|370.06|371.78|370.08|371.75|370.05|8
1730311300000|2024-10-30 18:01:40|371.74|370.04|371.77|370.07|371.79|370.09|371.74|370.04|11
1730311310000|2024-10-30 18:01:50|371.78|370.08|371.8|370.1|371.81|370.11|371.77|370.07|5
1730311320000|2024-10-30 18:02:00|371.78|370.08|371.8|370.1|371.86|370.16|371.78|370.08|7
1730311330000|2024-10-30 18:02:10|371.81|370.11|371.91|370.21|371.91|370.21|371.81|370.11|6
1730311340000|2024-10-30 18:02:20|371.89|370.19|371.85|370.15|371.98|370.28|371.82|370.12|17
1730311350000|2024-10-30 18:02:30|371.83|370.13|371.86|370.16|371.89|370.19|371.83|370.13|7
1730311360000|2024-10-30 18:02:40|371.85|370.15|371.9|370.2|371.9|370.2|371.85|370.15|8
1730311370000|2024-10-30 18:02:50|371.89|370.19|371.94|370.24|371.94|370.24|371.89|370.19|12
1730311380000|2024-10-30 18:03:00|371.96|370.26|372.05|370.35|372.05|370.35|371.96|370.26|14
1730311390000|2024-10-30 18:03:10|372.06|370.36|372.02|370.32|372.06|370.36|371.99|370.29|10
1730311400000|2024-10-30 18:03:20|372.03|370.33|371.95|370.25|372.07|370.37|371.95|370.25|19
1730311410000|2024-10-30 18:03:30|371.92|370.22|371.92|370.22|371.92|370.22|371.92|370.22|1
1730311420000|2024-10-30 18:03:40|371.94|370.24|371.92|370.22|371.94|370.24|371.92|370.22|5
1730311430000|2024-10-30 18:03:50|371.95|370.25|371.96|370.26|371.96|370.26|371.94|370.24|6
1730311440000|2024-10-30 18:04:00|371.94|370.24|371.82|370.12|371.94|370.24|371.8|370.1|18
1730311450000|2024-10-30 18:04:10|371.83|370.13|371.97|370.27|371.98|370.28|371.83|370.13|21
1730311460000|2024-10-30 18:04:20|371.98|370.28|371.92|370.22|371.98|370.28|371.91|370.21|13
1730311470000|2024-10-30 18:04:30|371.91|370.21|371.88|370.18|371.94|370.24|371.87|370.17|10
1730311480000|2024-10-30 18:04:40|371.89|370.19|372.05|370.35|372.05|370.35|371.89|370.19|16
1730311490000|2024-10-30 18:04:50|372.04|370.34|372.07|370.37|372.12|370.42|372.04|370.34|11
1730311500000|2024-10-30 18:05:00|372.09|370.39|372.19|370.49|372.19|370.49|372.07|370.37|11
1730311510000|2024-10-30 18:05:10|372.2|370.5|372.19|370.49|372.2|370.5|372.18|370.48|4
1730311520000|2024-10-30 18:05:20|372.2|370.5|372.22|370.52|372.22|370.52|372.19|370.49|7
1730311530000|2024-10-30 18:05:30|372.21|370.51|372.23|370.53|372.23|370.53|372.21|370.51|3
1730311560000|2024-10-30 18:06:00|372.21|370.51|372.18|370.48|372.21|370.51|372.17|370.47|10
1730311570000|2024-10-30 18:06:10|372.17|370.47|372|370.3|372.17|370.47|372|370.3|8
1730311580000|2024-10-30 18:06:20|371.99|370.29|372|370.3|372.03|370.33|371.96|370.26|12
1730311590000|2024-10-30 18:06:30|371.99|370.29|372.04|370.34|372.06|370.36|371.97|370.27|13
1730311600000|2024-10-30 18:06:40|372.05|370.35|372.08|370.38|372.09|370.39|372.04|370.34|13
1730311610000|2024-10-30 18:06:50|372.1|370.4|372.01|370.31|372.1|370.4|371.97|370.27|8
1730311620000|2024-10-30 18:07:00|372.02|370.32|372.17|370.47|372.17|370.47|372.02|370.32|10
1730311640000|2024-10-30 18:07:20|372.18|370.48|372.2|370.5|372.2|370.5|372.17|370.47|4
1730311650000|2024-10-30 18:07:30|372.21|370.51|372.21|370.51|372.21|370.51|372.21|370.51|1
1730311680000|2024-10-30 18:08:00|372.22|370.52|372.25|370.55|372.25|370.55|372.22|370.52|4
1730311690000|2024-10-30 18:08:10|372.26|370.56|372.21|370.51|372.3|370.6|372.21|370.51|6
1730311750000|2024-10-30 18:09:10|372.22|370.52|372.24|370.54|372.24|370.54|372.22|370.52|3
1730311760000|2024-10-30 18:09:20|372.23|370.53|372.28|370.58|372.28|370.58|372.23|370.53|6
1730311770000|2024-10-30 18:09:30|372.29|370.59|372.54|370.84|372.55|370.85|372.29|370.59|11
1730311780000|2024-10-30 18:09:40|372.53|370.83|372.54|370.84|372.55|370.85|372.52|370.82|18
1730311790000|2024-10-30 18:09:50|372.53|370.83|372.54|370.84|372.54|370.84|372.53|370.83|4
1730311800000|2024-10-30 18:10:00|372.55|370.85|372.6|370.9|372.6|370.9|372.54|370.84|12
1730311810000|2024-10-30 18:10:10|372.61|370.91|372.68|370.98|372.7|371|372.61|370.91|14
1730311820000|2024-10-30 18:10:20|372.69|370.99|372.71|371.01|372.72|371.02|372.69|370.99|5
1730311830000|2024-10-30 18:10:30|372.72|371.02|373.01|371.31|373.01|371.31|372.72|371.02|11
1730311840000|2024-10-30 18:10:40|373|371.3|373|371.3|373|371.3|373|371.3|1
1730311850000|2024-10-30 18:10:50|372.96|371.26|372.96|371.26|372.96|371.26|372.96|371.26|1
1730311860000|2024-10-30 18:11:00|372.94|371.24|372.92|371.22|372.94|371.24|372.92|371.22|3
1730311870000|2024-10-30 18:11:10|372.91|371.21|372.86|371.16|372.91|371.21|372.86|371.16|6
1730311880000|2024-10-30 18:11:20|372.85|371.15|372.86|371.16|372.86|371.16|372.84|371.14|3
1730311890000|2024-10-30 18:11:30|372.92|371.22|372.88|371.18|372.92|371.22|372.88|371.18|5
1730311900000|2024-10-30 18:11:40|372.87|371.17|372.83|371.13|372.87|371.17|372.83|371.13|5
1730311910000|2024-10-30 18:11:50|372.92|371.22|372.88|371.18|372.92|371.22|372.88|371.18|5
1730311920000|2024-10-30 18:12:00|372.91|371.21|372.92|371.22|372.93|371.23|372.91|371.21|6
1730311930000|2024-10-30 18:12:10|372.91|371.21|372.88|371.18|372.91|371.21|372.88|371.18|4
1730311940000|2024-10-30 18:12:20|372.87|371.17|372.82|371.12|372.87|371.17|372.82|371.12|6
1730311950000|2024-10-30 18:12:30|372.81|371.11|372.82|371.12|372.82|371.12|372.8|371.1|3
1730311960000|2024-10-30 18:12:40|372.88|371.18|372.83|371.13|372.88|371.18|372.83|371.13|6
1730311970000|2024-10-30 18:12:50|372.69|370.99|372.67|370.97|372.69|370.99|372.65|370.95|10
1730311980000|2024-10-30 18:13:00|372.66|370.96|372.7|371|372.72|371.02|372.66|370.96|11
1730311990000|2024-10-30 18:13:10|372.69|370.99|372.71|371.01|372.71|371.01|372.69|370.99|5
1730312000000|2024-10-30 18:13:20|372.7|371|372.7|371|372.73|371.03|372.69|370.99|9
1730312010000|2024-10-30 18:13:30|372.71|371.01|372.8|371.1|372.8|371.1|372.69|370.99|11
1730312020000|2024-10-30 18:13:40|372.78|371.08|372.81|371.11|372.81|371.11|372.76|371.06|6
1730312030000|2024-10-30 18:13:50|372.8|371.1|372.77|371.07|372.8|371.1|372.77|371.07|6
1730312040000|2024-10-30 18:14:00|372.78|371.08|372.85|371.15|372.85|371.15|372.78|371.08|7
1730312050000|2024-10-30 18:14:10|372.88|371.18|372.97|371.27|372.98|371.28|372.88|371.18|17
1730312060000|2024-10-30 18:14:20|372.96|371.26|372.9|371.2|372.99|371.29|372.9|371.2|13
1730312070000|2024-10-30 18:14:30|372.92|371.22|372.9|371.2|372.92|371.22|372.9|371.2|3
1730312080000|2024-10-30 18:14:40|372.82|371.12|372.71|371.01|372.82|371.12|372.7|371|7
1730312090000|2024-10-30 18:14:50|372.69|370.99|372.73|371.03|372.74|371.04|372.69|370.99|11
1730312100000|2024-10-30 18:15:00|372.74|371.04|372.67|370.97|372.77|371.07|372.67|370.97|13
1730312110000|2024-10-30 18:15:10|372.68|370.98|372.66|370.96|372.68|370.98|372.64|370.94|5
1730312120000|2024-10-30 18:15:20|372.65|370.95|372.65|370.95|372.66|370.96|372.63|370.93|5
1730312130000|2024-10-30 18:15:30|372.66|370.96|372.71|371.01|372.71|371.01|372.66|370.96|7
1730312140000|2024-10-30 18:15:40|372.75|371.05|372.77|371.07|372.77|371.07|372.74|371.04|8
1730312150000|2024-10-30 18:15:50|372.79|371.09|372.78|371.08|372.83|371.13|372.78|371.08|9
1730312160000|2024-10-30 18:16:00|372.77|371.07|372.65|370.95|372.77|371.07|372.64|370.94|17
1730312170000|2024-10-30 18:16:10|372.66|370.96|372.63|370.93|372.7|371|372.62|370.92|12
1730312180000|2024-10-30 18:16:20|372.64|370.94|372.49|370.79|372.64|370.94|372.47|370.77|12
1730312190000|2024-10-30 18:16:30|372.48|370.78|372.52|370.82|372.52|370.82|372.48|370.78|10
1730312200000|2024-10-30 18:16:40|372.5|370.8|372.55|370.85|372.55|370.85|372.5|370.8|12
1730312210000|2024-10-30 18:16:50|372.54|370.84|372.47|370.77|372.54|370.84|372.47|370.77|2
1730312220000|2024-10-30 18:17:00|372.46|370.76|372.51|370.81|372.51|370.81|372.46|370.76|15
1730312230000|2024-10-30 18:17:10|372.5|370.8|372.59|370.89|372.6|370.9|372.5|370.8|9
1730312240000|2024-10-30 18:17:20|372.57|370.87|372.57|370.87|372.59|370.89|372.57|370.87|3
1730312250000|2024-10-30 18:17:30|372.58|370.88|372.53|370.83|372.58|370.88|372.51|370.81|9
1730312260000|2024-10-30 18:17:40|372.52|370.82|372.55|370.85|372.55|370.85|372.52|370.82|14
1730312270000|2024-10-30 18:17:50|372.54|370.84|372.52|370.82|372.55|370.85|372.51|370.81|7
1730312280000|2024-10-30 18:18:00|372.53|370.83|372.57|370.87|372.57|370.87|372.51|370.81|12
1730312290000|2024-10-30 18:18:10|372.58|370.88|372.62|370.92|372.63|370.93|372.55|370.85|15
1730312300000|2024-10-30 18:18:20|372.6|370.9|372.62|370.92|372.63|370.93|372.58|370.88|13
1730312310000|2024-10-30 18:18:30|372.63|370.93|372.63|370.93|372.63|370.93|372.61|370.91|17
1730312320000|2024-10-30 18:18:40|372.62|370.92|372.64|370.94|372.64|370.94|372.61|370.91|9
1730312330000|2024-10-30 18:18:50|372.65|370.95|372.77|371.07|372.77|371.07|372.65|370.95|9
1730312340000|2024-10-30 18:19:00|372.76|371.06|372.6|370.9|372.76|371.06|372.6|370.9|19
1730312350000|2024-10-30 18:19:10|372.59|370.89|372.61|370.91|372.62|370.92|372.57|370.87|11
1730312360000|2024-10-30 18:19:20|372.71|371.01|372.89|371.19|372.89|371.19|372.71|371.01|13
1730312370000|2024-10-30 18:19:30|372.88|371.18|372.74|371.04|372.88|371.18|372.74|371.04|8
1730312380000|2024-10-30 18:19:40|372.75|371.05|372.8|371.1|372.82|371.12|372.75|371.05|9
1730312390000|2024-10-30 18:19:50|372.81|371.11|372.8|371.1|372.85|371.15|372.78|371.08|13
1730312400000|2024-10-30 18:20:00|372.81|371.11|372.87|371.17|372.94|371.24|372.81|371.11|18
1730312410000|2024-10-30 18:20:10|372.86|371.16|372.87|371.17|372.93|371.23|372.85|371.15|20
1730312420000|2024-10-30 18:20:20|372.86|371.16|372.88|371.18|372.88|371.18|372.84|371.14|13
1730312430000|2024-10-30 18:20:30|372.89|371.19|372.87|371.17|372.97|371.27|372.87|371.17|18
1730312440000|2024-10-30 18:20:40|372.9|371.2|372.81|371.11|372.9|371.2|372.78|371.08|18
1730312450000|2024-10-30 18:20:50|372.8|371.1|372.85|371.15|372.86|371.16|372.8|371.1|13
1730312460000|2024-10-30 18:21:00|372.86|371.16|372.83|371.13|372.88|371.18|372.83|371.13|13
1730312470000|2024-10-30 18:21:10|372.85|371.15|372.83|371.13|372.87|371.17|372.83|371.13|8
1730312480000|2024-10-30 18:21:20|372.8|371.1|372.82|371.12|372.82|371.12|372.8|371.1|5
1730312490000|2024-10-30 18:21:30|372.81|371.11|372.82|371.12|372.83|371.13|372.81|371.11|5
1730312500000|2024-10-30 18:21:40|372.81|371.11|372.9|371.2|372.9|371.2|372.81|371.11|14
1730312510000|2024-10-30 18:21:50|372.89|371.19|372.9|371.2|372.9|371.2|372.78|371.08|13
1730312520000|2024-10-30 18:22:00|372.87|371.17|372.88|371.18|372.89|371.19|372.83|371.13|22
1730312530000|2024-10-30 18:22:10|372.87|371.17|372.87|371.17|372.9|371.2|372.86|371.16|18
1730312540000|2024-10-30 18:22:20|372.84|371.14|372.84|371.14|372.84|371.14|372.84|371.14|1
1730312550000|2024-10-30 18:22:30|372.83|371.13|372.87|371.17|372.89|371.19|372.83|371.13|6
1730312560000|2024-10-30 18:22:40|372.88|371.18|372.86|371.16|372.88|371.18|372.86|371.16|11
1730312570000|2024-10-30 18:22:50|372.87|371.17|372.87|371.17|372.87|371.17|372.87|371.17|1
1730312580000|2024-10-30 18:23:00|372.85|371.15|372.81|371.11|372.85|371.15|372.81|371.11|3
1730312590000|2024-10-30 18:23:10|372.8|371.1|372.9|371.2|372.91|371.21|372.8|371.1|14
1730312600000|2024-10-30 18:23:20|372.89|371.19|372.89|371.19|372.9|371.2|372.84|371.14|10
1730312610000|2024-10-30 18:23:30|372.9|371.2|372.93|371.23|372.94|371.24|372.89|371.19|9
1730312620000|2024-10-30 18:23:40|372.94|371.24|372.93|371.23|372.94|371.24|372.93|371.23|14
1730312630000|2024-10-30 18:23:50|372.94|371.24|373.02|371.32|373.02|371.32|372.9|371.2|11
1730312640000|2024-10-30 18:24:00|373|371.3|373.03|371.33|373.03|371.33|373|371.3|3
1730312650000|2024-10-30 18:24:10|373.04|371.34|373.11|371.41|373.11|371.41|373.04|371.34|13
1730312660000|2024-10-30 18:24:20|373.12|371.42|373.14|371.44|373.14|371.44|373.12|371.42|3
1730312670000|2024-10-30 18:24:30|373.08|371.38|373.09|371.39|373.09|371.39|373.06|371.36|5
1730312680000|2024-10-30 18:24:40|373.04|371.34|373.05|371.35|373.05|371.35|373.04|371.34|2
1730312690000|2024-10-30 18:24:50|373.03|371.33|373.03|371.33|373.03|371.33|373.03|371.33|1
1730312700000|2024-10-30 18:25:00|372.97|371.27|372.99|371.29|372.99|371.29|372.97|371.27|2
1730312710000|2024-10-30 18:25:10|372.97|371.27|372.97|371.27|372.97|371.27|372.97|371.27|1
1730312730000|2024-10-30 18:25:30|372.96|371.26|372.96|371.26|372.97|371.27|372.96|371.26|3
1730312740000|2024-10-30 18:25:40|372.97|371.27|372.98|371.28|373|371.3|372.97|371.27|16
1730312750000|2024-10-30 18:25:50|372.97|371.27|373|371.3|373.01|371.31|372.97|371.27|8
1730312760000|2024-10-30 18:26:00|372.97|371.27|373|371.3|373|371.3|372.97|371.27|12
1730312770000|2024-10-30 18:26:10|373.01|371.31|373.03|371.33|373.03|371.33|373|371.3|9
1730312850000|2024-10-30 18:27:30|373.05|371.35|373.05|371.35|373.05|371.35|373.05|371.35|1
1730312860000|2024-10-30 18:27:40|373.06|371.36|373.06|371.36|373.06|371.36|373.06|371.36|1
1730312880000|2024-10-30 18:28:00|373.05|371.35|373.05|371.35|373.05|371.35|373.05|371.35|1
1730312890000|2024-10-30 18:28:10|373.07|371.37|373.07|371.37|373.07|371.37|373.07|371.37|1
1730312900000|2024-10-30 18:28:20|373.05|371.35|373.05|371.35|373.06|371.36|373.05|371.35|3
1730312910000|2024-10-30 18:28:30|373.06|371.36|373.06|371.36|373.06|371.36|373.06|371.36|1
1730312930000|2024-10-30 18:28:50|373.07|371.37|373.02|371.32|373.07|371.37|373.02|371.32|12
1730312940000|2024-10-30 18:29:00|373.03|371.33|373.06|371.36|373.08|371.38|373.02|371.32|10
1730312950000|2024-10-30 18:29:10|373.05|371.35|373.05|371.35|373.07|371.37|373.02|371.32|13
1730312960000|2024-10-30 18:29:20|373.04|371.34|373.06|371.36|373.07|371.37|373.04|371.34|8
1730312970000|2024-10-30 18:29:30|373.07|371.37|373.06|371.36|373.07|371.37|373.06|371.36|8
1730312980000|2024-10-30 18:29:40|373.05|371.35|373.18|371.48|373.18|371.48|373.05|371.35|5
1730312990000|2024-10-30 18:29:50|373.17|371.47|373.19|371.49|373.19|371.49|373.17|371.47|3
1730313010000|2024-10-30 18:30:10|373.2|371.5|373.19|371.49|373.2|371.5|373.19|371.49|2
1730313020000|2024-10-30 18:30:20|373.2|371.5|373.22|371.52|373.22|371.52|373.2|371.5|3
1730313030000|2024-10-30 18:30:30|373.21|371.51|373.2|371.5|373.22|371.52|373.2|371.5|3
1730313040000|2024-10-30 18:30:40|373.21|371.51|373.22|371.52|373.22|371.52|373.21|371.51|2
1730313050000|2024-10-30 18:30:50|373.19|371.49|373.19|371.49|373.19|371.49|373.19|371.49|1
1730313090000|2024-10-30 18:31:30|373.18|371.48|373.14|371.44|373.18|371.48|373.14|371.44|5
1730313100000|2024-10-30 18:31:40|373.13|371.43|372.86|371.16|373.13|371.43|372.85|371.15|9
1730313110000|2024-10-30 18:31:50|372.85|371.15|372.96|371.26|372.96|371.26|372.85|371.15|10
1730313120000|2024-10-30 18:32:00|372.95|371.25|373.07|371.37|373.08|371.38|372.95|371.25|16
1730313130000|2024-10-30 18:32:10|373.06|371.36|373.07|371.37|373.08|371.38|373.01|371.31|12
1730313140000|2024-10-30 18:32:20|373.09|371.39|373.09|371.39|373.09|371.39|373.07|371.37|8
1730313150000|2024-10-30 18:32:30|373.1|371.4|373.15|371.45|373.15|371.45|373.09|371.39|15
1730313160000|2024-10-30 18:32:40|373.16|371.46|373.19|371.49|373.19|371.49|373.16|371.46|3
1730313170000|2024-10-30 18:32:50|373.18|371.48|373.19|371.49|373.19|371.49|373.18|371.48|4
1730313180000|2024-10-30 18:33:00|373.18|371.48|373.19|371.49|373.19|371.49|373.18|371.48|12
1730313190000|2024-10-30 18:33:10|373.26|371.56|373.08|371.38|373.26|371.56|373.08|371.38|9
1730313200000|2024-10-30 18:33:20|373.09|371.39|373.08|371.38|373.1|371.4|373.07|371.37|15
1730313210000|2024-10-30 18:33:30|373.02|371.32|373.07|371.37|373.07|371.37|373.02|371.32|8
1730313220000|2024-10-30 18:33:40|373.06|371.36|373.15|371.45|373.15|371.45|373.06|371.36|14
1730313230000|2024-10-30 18:33:50|373.14|371.44|373.19|371.49|373.19|371.49|373.14|371.44|12
1730313240000|2024-10-30 18:34:00|373.2|371.5|373.2|371.5|373.2|371.5|373.2|371.5|1
1730313250000|2024-10-30 18:34:10|373.21|371.51|373.19|371.49|373.21|371.51|373.19|371.49|4
1730313280000|2024-10-30 18:34:40|373.2|371.5|373.21|371.51|373.21|371.51|373.2|371.5|2
1730313290000|2024-10-30 18:34:50|373.22|371.52|373.22|371.52|373.22|371.52|373.22|371.52|1
1730313300000|2024-10-30 18:35:00|373.19|371.49|373.19|371.49|373.19|371.49|373.19|371.49|1
1730313340000|2024-10-30 18:35:40|373.2|371.5|373.21|371.51|373.21|371.51|373.2|371.5|2
1730313350000|2024-10-30 18:35:50|373.22|371.52|373.19|371.49|373.22|371.52|373.19|371.49|2
1730313360000|2024-10-30 18:36:00|373.2|371.5|373.24|371.54|373.24|371.54|373.2|371.5|10
1730313370000|2024-10-30 18:36:10|373.25|371.55|373.3|371.6|373.3|371.6|373.25|371.55|6
1730313380000|2024-10-30 18:36:20|373.31|371.61|373.34|371.64|373.34|371.64|373.28|371.58|10
1730313390000|2024-10-30 18:36:30|373.35|371.65|374.47|372.77|374.59|372.89|373.35|371.65|11
1730313400000|2024-10-30 18:36:40|374.43|372.73|374.6|372.9|374.65|372.95|374.43|372.73|15
1730313410000|2024-10-30 18:36:50|374.64|372.94|374.71|373.01|374.71|373.01|374.63|372.93|10
1730313430000|2024-10-30 18:37:10|374.67|372.97|374.72|373.02|374.72|373.02|374.62|372.92|8
1730313450000|2024-10-30 18:37:30|374.71|373.01|374.71|373.01|374.71|373.01|374.71|373.01|1
1730313460000|2024-10-30 18:37:40|374.7|373|374.72|373.02|374.72|373.02|374.7|373|2
1730313470000|2024-10-30 18:37:50|374.71|373.01|374.68|372.98|374.71|373.01|374.68|372.98|8
1730313480000|2024-10-30 18:38:00|374.61|372.91|374.54|372.84|374.61|372.91|374.53|372.83|4
1730313490000|2024-10-30 18:38:10|374.55|372.85|374.59|372.89|374.63|372.93|374.55|372.85|7
1730313500000|2024-10-30 18:38:20|374.58|372.88|374.5|372.8|374.61|372.91|374.5|372.8|12
1730313510000|2024-10-30 18:38:30|374.53|372.83|374.57|372.87|374.57|372.87|374.53|372.83|2
1730313520000|2024-10-30 18:38:40|374.53|372.83|374.53|372.83|374.56|372.86|374.5|372.8|10
1730313530000|2024-10-30 18:38:50|374.5|372.8|374.56|372.86|374.56|372.86|374.5|372.8|12
1730313540000|2024-10-30 18:39:00|374.55|372.85|374.37|372.67|374.55|372.85|374.37|372.67|11
1730313550000|2024-10-30 18:39:10|374.29|372.59|374.36|372.66|374.36|372.66|374.29|372.59|6
1730313560000|2024-10-30 18:39:20|374.35|372.65|374.36|372.66|374.4|372.7|374.3|372.6|8
1730313570000|2024-10-30 18:39:30|374.35|372.65|374.35|372.65|374.39|372.69|374.33|372.63|10
1730313580000|2024-10-30 18:39:40|374.4|372.7|374.37|372.67|374.4|372.7|374.35|372.65|13
1730313590000|2024-10-30 18:39:50|374.4|372.7|374.37|372.67|374.4|372.7|374.36|372.66|4
1730313600000|2024-10-30 18:40:00|374.38|372.68|374.53|372.83|374.53|372.83|374.38|372.68|17
1730313610000|2024-10-30 18:40:10|374.55|372.85|374.47|372.77|374.55|372.85|374.46|372.76|13
1730313620000|2024-10-30 18:40:20|374.46|372.76|374.5|372.8|374.5|372.8|374.46|372.76|15
1730313630000|2024-10-30 18:40:30|374.51|372.81|374.46|372.76|374.52|372.82|374.46|372.76|10
1730313640000|2024-10-30 18:40:40|374.45|372.75|374.44|372.74|374.45|372.75|374.43|372.73|11
1730313650000|2024-10-30 18:40:50|374.43|372.73|374.51|372.81|374.52|372.82|374.43|372.73|9
1730313660000|2024-10-30 18:41:00|374.5|372.8|374.42|372.72|374.5|372.8|374.42|372.72|9
1730313670000|2024-10-30 18:41:10|374.41|372.71|374.28|372.58|374.42|372.72|374.24|372.54|9
1730313680000|2024-10-30 18:41:20|374.23|372.53|374.25|372.55|374.28|372.58|374.23|372.53|3
1730313690000|2024-10-30 18:41:30|374.22|372.52|374.24|372.54|374.25|372.55|374.22|372.52|3
1730313700000|2024-10-30 18:41:40|374.18|372.48|374.16|372.46|374.19|372.49|374.12|372.42|8
1730313710000|2024-10-30 18:41:50|374.1|372.4|374.09|372.39|374.1|372.4|374.05|372.35|4
1730313720000|2024-10-30 18:42:00|374.08|372.38|374.03|372.33|374.08|372.38|374.03|372.33|3
1730313730000|2024-10-30 18:42:10|373.97|372.27|374.01|372.31|374.01|372.31|373.97|372.27|7
1730313740000|2024-10-30 18:42:20|374|372.3|374.07|372.37|374.07|372.37|374|372.3|4
1730313750000|2024-10-30 18:42:30|374.04|372.34|374.15|372.45|374.15|372.45|374.04|372.34|5
1730313760000|2024-10-30 18:42:40|374.16|372.46|374.3|372.6|374.3|372.6|374.16|372.46|10
1730313770000|2024-10-30 18:42:50|374.2|372.5|374.24|372.54|374.3|372.6|374.2|372.5|4
1730313780000|2024-10-30 18:43:00|374.32|372.62|374.32|372.62|374.32|372.62|374.32|372.62|1
1730313790000|2024-10-30 18:43:10|374.35|372.65|374.37|372.67|374.37|372.67|374.34|372.64|4
1730313800000|2024-10-30 18:43:20|374.35|372.65|374.37|372.67|374.38|372.68|374.34|372.64|6
1730313810000|2024-10-30 18:43:30|374.31|372.61|374.3|372.6|374.33|372.63|374.26|372.56|12
1730313820000|2024-10-30 18:43:40|374.32|372.62|374.14|372.44|374.32|372.62|374.14|372.44|15
1730313830000|2024-10-30 18:43:50|374.13|372.43|374.16|372.46|374.2|372.5|374.13|372.43|14
1730313840000|2024-10-30 18:44:00|374.17|372.47|374.3|372.6|374.3|372.6|374.16|372.46|13
1730313850000|2024-10-30 18:44:10|374.29|372.59|374.3|372.6|374.31|372.61|374.29|372.59|10
1730313860000|2024-10-30 18:44:20|374.31|372.61|374.11|372.41|374.31|372.61|374.11|372.41|13
1730313870000|2024-10-30 18:44:30|374.13|372.43|374.12|372.42|374.15|372.45|374.11|372.41|7
1730313880000|2024-10-30 18:44:40|374.13|372.43|374.24|372.54|374.24|372.54|374.13|372.43|8
1730313890000|2024-10-30 18:44:50|374.22|372.52|374.23|372.53|374.23|372.53|374.21|372.51|3
1730313900000|2024-10-30 18:45:00|374.24|372.54|374.18|372.48|374.25|372.55|374.18|372.48|10
1730313910000|2024-10-30 18:45:10|374.17|372.47|374.02|372.32|374.17|372.47|373.97|372.27|11
1730313920000|2024-10-30 18:45:20|373.96|372.26|373.93|372.23|373.98|372.28|373.87|372.17|9
1730313930000|2024-10-30 18:45:30|373.92|372.22|373.83|372.13|373.93|372.23|373.81|372.11|15
1730313940000|2024-10-30 18:45:40|373.81|372.11|373.83|372.13|373.84|372.14|373.81|372.11|6
1730313950000|2024-10-30 18:45:50|373.82|372.12|373.87|372.17|373.88|372.18|373.81|372.11|8
1730313960000|2024-10-30 18:46:00|373.86|372.16|373.9|372.2|373.91|372.21|373.85|372.15|5
1730313970000|2024-10-30 18:46:10|373.89|372.19|373.8|372.1|373.89|372.19|373.51|371.81|28
1730313990000|2024-10-30 18:46:30|373.81|372.11|373.72|372.02|373.84|372.14|373.72|372.02|10
1730314000000|2024-10-30 18:46:40|373.74|372.04|373.79|372.09|373.79|372.09|373.74|372.04|2
1730314010000|2024-10-30 18:46:50|373.71|372.01|373.51|371.81|373.71|372.01|373.51|371.81|5
1730314020000|2024-10-30 18:47:00|373.43|371.73|373.27|371.57|373.48|371.78|373.26|371.56|15
1730314030000|2024-10-30 18:47:10|373.19|371.49|372.93|371.23|373.19|371.49|372.91|371.21|22
1730314040000|2024-10-30 18:47:20|372.94|371.24|373.01|371.31|373.11|371.41|372.94|371.24|15
1730314050000|2024-10-30 18:47:30|372.93|371.23|373.12|371.42|373.12|371.42|372.91|371.21|13
1730314060000|2024-10-30 18:47:40|373.11|371.41|373.08|371.38|373.12|371.42|373.01|371.31|13
1730314070000|2024-10-30 18:47:50|373.1|371.4|373.05|371.35|373.11|371.41|372.99|371.29|11
1730314080000|2024-10-30 18:48:00|373.07|371.37|373|371.3|373.08|371.38|372.99|371.29|8
1730314090000|2024-10-30 18:48:10|372.99|371.29|373.02|371.32|373.02|371.32|372.9|371.2|15
1730314100000|2024-10-30 18:48:20|373.01|371.31|373.13|371.43|373.15|371.45|373|371.3|11
1730314110000|2024-10-30 18:48:30|373.14|371.44|373.15|371.45|373.16|371.46|373.08|371.38|19
1730314120000|2024-10-30 18:48:40|373.1|371.4|373.13|371.43|373.14|371.44|373.09|371.39|13
1730314130000|2024-10-30 18:48:50|373.1|371.4|373.13|371.43|373.14|371.44|373.1|371.4|6
1730314140000|2024-10-30 18:49:00|373.12|371.42|373.06|371.36|373.12|371.42|372.98|371.28|11
1730314150000|2024-10-30 18:49:10|373.07|371.37|373.16|371.46|373.16|371.46|373.06|371.36|8
1730314160000|2024-10-30 18:49:20|373.15|371.45|373.14|371.44|373.19|371.49|373.13|371.43|10
1730314170000|2024-10-30 18:49:30|373.04|371.34|372.8|371.1|373.04|371.34|372.78|371.08|17
1730314180000|2024-10-30 18:49:40|372.83|371.13|372.84|371.14|372.84|371.14|372.79|371.09|12
1730314190000|2024-10-30 18:49:50|372.83|371.13|372.73|371.03|372.83|371.13|372.73|371.03|8
1730314200000|2024-10-30 18:50:00|372.74|371.04|372.75|371.05|372.76|371.06|372.74|371.04|5
1730314210000|2024-10-30 18:50:10|372.76|371.06|372.69|370.99|372.79|371.09|372.69|370.99|6
1730314220000|2024-10-30 18:50:20|372.7|371|373|371.3|373.05|371.35|372.7|371|15
1730314230000|2024-10-30 18:50:30|373.01|371.31|373.14|371.44|373.14|371.44|373.01|371.31|9
1730314240000|2024-10-30 18:50:40|373.13|371.43|373.09|371.39|373.13|371.43|373.09|371.39|4
1730314250000|2024-10-30 18:50:50|373.1|371.4|373.22|371.52|373.24|371.54|373.08|371.38|11
1730314260000|2024-10-30 18:51:00|373.2|371.5|373.13|371.43|373.2|371.5|373.13|371.43|3
1730314270000|2024-10-30 18:51:10|373.12|371.42|373.18|371.48|373.19|371.49|373.12|371.42|8
1730314280000|2024-10-30 18:51:20|373.23|371.53|373.14|371.44|373.23|371.53|373.12|371.42|16
1730314290000|2024-10-30 18:51:30|373.13|371.43|373.12|371.42|373.16|371.46|373.12|371.42|11
1730314300000|2024-10-30 18:51:40|373.11|371.41|373.05|371.35|373.11|371.41|373.04|371.34|8
1730314310000|2024-10-30 18:51:50|373.04|371.34|373|371.3|373.06|371.36|373|371.3|16
1730314320000|2024-10-30 18:52:00|373.01|371.31|373.03|371.33|373.03|371.33|373|371.3|11
1730314330000|2024-10-30 18:52:10|373.05|371.35|373.26|371.56|373.26|371.56|373.04|371.34|11
1730314340000|2024-10-30 18:52:20|373.25|371.55|373.25|371.55|373.25|371.55|373.25|371.55|1
1730314350000|2024-10-30 18:52:30|373.26|371.56|373.26|371.56|373.26|371.56|373.25|371.55|7
1730314360000|2024-10-30 18:52:40|373.25|371.55|373.27|371.57|373.27|371.57|373.25|371.55|13
1730314370000|2024-10-30 18:52:50|373.26|371.56|373.26|371.56|373.27|371.57|373.25|371.55|7
1730314380000|2024-10-30 18:53:00|373.27|371.57|373.27|371.57|373.27|371.57|373.27|371.57|1
1730314420000|2024-10-30 18:53:40|373.26|371.56|373.26|371.56|373.26|371.56|373.26|371.56|1
1730314430000|2024-10-30 18:53:50|373.27|371.57|373.26|371.56|373.27|371.57|373.26|371.56|2
1730314440000|2024-10-30 18:54:00|373.27|371.57|373.26|371.56|373.27|371.57|373.25|371.55|8
1730314460000|2024-10-30 18:54:20|373.25|371.55|373.26|371.56|373.26|371.56|373.25|371.55|12
1730314470000|2024-10-30 18:54:30|373.25|371.55|373.25|371.55|373.26|371.56|373.25|371.55|11
1730314480000|2024-10-30 18:54:40|373.26|371.56|373.25|371.55|373.26|371.56|373.25|371.55|2
1730314490000|2024-10-30 18:54:50|373.26|371.56|373.26|371.56|373.26|371.56|373.26|371.56|1
1730314500000|2024-10-30 18:55:00|373.27|371.57|373.27|371.57|373.27|371.57|373.27|371.57|1
1730314530000|2024-10-30 18:55:30|373.28|371.58|373.28|371.58|373.28|371.58|373.28|371.58|1
1730314540000|2024-10-30 18:55:40|373.29|371.59|373.27|371.57|373.29|371.59|373.27|371.57|3
1730314610000|2024-10-30 18:56:50|373.26|371.56|373.26|371.56|373.26|371.56|373.25|371.55|3
1730314630000|2024-10-30 18:57:10|373.27|371.57|373.26|371.56|373.27|371.57|373.26|371.56|2
1730314650000|2024-10-30 18:57:30|373.25|371.55|373.26|371.56|373.26|371.56|373.25|371.55|8
1730314660000|2024-10-30 18:57:40|373.25|371.55|373.26|371.56|373.26|371.56|373.25|371.55|2
1730314670000|2024-10-30 18:57:50|373.27|371.57|373.27|371.57|373.27|371.57|373.26|371.56|3
1730314680000|2024-10-30 18:58:00|373.26|371.56|373.27|371.57|373.27|371.57|373.26|371.56|2
1730314690000|2024-10-30 18:58:10|373.26|371.56|373.25|371.55|373.26|371.56|373.25|371.55|2
1730314700000|2024-10-30 18:58:20|373.26|371.56|373.27|371.57|373.27|371.57|373.25|371.55|6
1730314710000|2024-10-30 18:58:30|373.26|371.56|373.26|371.56|373.27|371.57|373.25|371.55|11
1730314720000|2024-10-30 18:58:40|373.25|371.55|373.25|371.55|373.26|371.56|373.25|371.55|3
1730314730000|2024-10-30 18:58:50|373.26|371.56|373.25|371.55|373.26|371.56|373.25|371.55|4
1730314740000|2024-10-30 18:59:00|373.26|371.56|373.25|371.55|373.26|371.56|373.25|371.55|4
1730314750000|2024-10-30 18:59:10|373.26|371.56|373.25|371.55|373.26|371.56|373.25|371.55|6
1730314760000|2024-10-30 18:59:20|373.26|371.56|373.25|371.55|373.26|371.56|373.25|371.55|14
1730314770000|2024-10-30 18:59:30|373.24|371.54|373.23|371.53|373.24|371.54|373.23|371.53|4
1730314780000|2024-10-30 18:59:40|373.22|371.52|373.23|371.53|373.25|371.55|373.22|371.52|3
1730314790000|2024-10-30 18:59:50|373.25|371.55|373.23|371.53|373.25|371.55|373.23|371.53|3
1730314800000|2024-10-30 19:00:00|373.22|371.52|373.18|371.48|373.22|371.52|373.18|371.48|9
1730314810000|2024-10-30 19:00:10|373.17|371.47|372.95|371.25|373.17|371.47|372.95|371.25|10
1730314820000|2024-10-30 19:00:20|372.94|371.24|372.96|371.26|372.97|371.27|372.93|371.23|6
1730314830000|2024-10-30 19:00:30|372.95|371.25|372.95|371.25|372.95|371.25|372.95|371.25|1
1730314840000|2024-10-30 19:00:40|372.96|371.26|372.98|371.28|372.98|371.28|372.96|371.26|2
1730314850000|2024-10-30 19:00:50|373.04|371.34|373|371.3|373.12|371.42|373|371.3|11
1730314860000|2024-10-30 19:01:00|372.99|371.29|373.09|371.39|373.09|371.39|372.95|371.25|10
1730314870000|2024-10-30 19:01:10|373.08|371.38|373.06|371.36|373.08|371.38|373.01|371.31|22
1730314880000|2024-10-30 19:01:20|373.07|371.37|372.98|371.28|373.07|371.37|372.98|371.28|11
1730314890000|2024-10-30 19:01:30|372.99|371.29|372.97|371.27|372.99|371.29|372.95|371.25|10
1730314900000|2024-10-30 19:01:40|372.96|371.26|372.96|371.26|372.97|371.27|372.95|371.25|9
1730314910000|2024-10-30 19:01:50|372.95|371.25|372.92|371.22|372.95|371.25|372.92|371.22|4
1730314920000|2024-10-30 19:02:00|372.91|371.21|372.71|371.01|372.91|371.21|372.71|371.01|7
1730314930000|2024-10-30 19:02:10|372.7|371|372.74|371.04|372.75|371.05|372.67|370.97|7
1730314940000|2024-10-30 19:02:20|372.75|371.05|372.8|371.1|372.86|371.16|372.74|371.04|20
1730314950000|2024-10-30 19:02:30|372.82|371.12|372.94|371.24|372.95|371.25|372.81|371.11|15
1730314960000|2024-10-30 19:02:40|372.92|371.22|372.96|371.26|372.96|371.26|372.92|371.22|4
1730314970000|2024-10-30 19:02:50|372.92|371.22|372.87|371.17|372.92|371.22|372.87|371.17|7
1730314980000|2024-10-30 19:03:00|372.86|371.16|372.85|371.15|372.86|371.16|372.85|371.15|2
1730314990000|2024-10-30 19:03:10|372.84|371.14|372.7|371|372.84|371.14|372.7|371|3
1730315000000|2024-10-30 19:03:20|372.69|370.99|372.68|370.98|372.69|370.99|372.68|370.98|2
1730315010000|2024-10-30 19:03:30|372.66|370.96|372.63|370.93|372.66|370.96|372.63|370.93|4
1730315020000|2024-10-30 19:03:40|372.62|370.92|372.59|370.89|372.62|370.92|372.59|370.89|4
1730315030000|2024-10-30 19:03:50|372.58|370.88|372.45|370.75|372.58|370.88|372.45|370.75|3
1730315040000|2024-10-30 19:04:00|372.46|370.76|372.55|370.85|372.55|370.85|372.46|370.76|3
1730315050000|2024-10-30 19:04:10|372.54|370.84|372.55|370.85|372.55|370.85|372.54|370.84|2
1730315060000|2024-10-30 19:04:20|372.56|370.86|372.6|370.9|372.61|370.91|372.56|370.86|9
1730315070000|2024-10-30 19:04:30|372.58|370.88|372.53|370.83|372.58|370.88|372.53|370.83|5
1730315080000|2024-10-30 19:04:40|372.48|370.78|372.48|370.78|372.48|370.78|372.48|370.78|1
1730315100000|2024-10-30 19:05:00|372.52|370.82|372.69|370.99|372.69|370.99|372.52|370.82|6
1730315110000|2024-10-30 19:05:10|372.68|370.98|372.67|370.97|372.68|370.98|372.64|370.94|5
1730315120000|2024-10-30 19:05:20|372.65|370.95|372.64|370.94|372.67|370.97|372.64|370.94|6
1730315130000|2024-10-30 19:05:30|372.63|370.93|372.61|370.91|372.63|370.93|372.61|370.91|3
1730315140000|2024-10-30 19:05:40|372.6|370.9|372.58|370.88|372.6|370.9|372.58|370.88|3
1730315150000|2024-10-30 19:05:50|372.57|370.87|372.59|370.89|372.59|370.89|372.57|370.87|2
1730315160000|2024-10-30 19:06:00|372.64|370.94|372.6|370.9|372.64|370.94|372.6|370.9|5
1730315170000|2024-10-30 19:06:10|372.59|370.89|372.56|370.86|372.59|370.89|372.56|370.86|4
1730315180000|2024-10-30 19:06:20|372.59|370.89|372.64|370.94|372.64|370.94|372.58|370.88|7
1730315190000|2024-10-30 19:06:30|372.65|370.95|372.68|370.98|372.68|370.98|372.65|370.95|2
1730315200000|2024-10-30 19:06:40|372.69|370.99|372.75|371.05|372.76|371.06|372.69|370.99|4
1730315210000|2024-10-30 19:06:50|372.76|371.06|372.8|371.1|372.8|371.1|372.76|371.06|3
1730315220000|2024-10-30 19:07:00|372.78|371.08|372.67|370.97|372.78|371.08|372.67|370.97|7
1730315230000|2024-10-30 19:07:10|372.65|370.95|372.62|370.92|372.65|370.95|372.62|370.92|6
1730315240000|2024-10-30 19:07:20|372.61|370.91|372.62|370.92|372.62|370.92|372.61|370.91|6
1730315250000|2024-10-30 19:07:30|372.61|370.91|372.58|370.88|372.61|370.91|372.58|370.88|4
1730315260000|2024-10-30 19:07:40|372.57|370.87|372.61|370.91|372.64|370.94|372.57|370.87|3
1730315270000|2024-10-30 19:07:50|372.64|370.94|372.64|370.94|372.64|370.94|372.62|370.92|4
1730315280000|2024-10-30 19:08:00|372.66|370.96|372.66|370.96|372.66|370.96|372.65|370.95|3
1730315290000|2024-10-30 19:08:10|372.64|370.94|372.64|370.94|372.64|370.94|372.64|370.94|1
1730315310000|2024-10-30 19:08:30|372.63|370.93|372.62|370.92|372.63|370.93|372.62|370.92|2
1730315320000|2024-10-30 19:08:40|372.64|370.94|372.63|370.93|372.64|370.94|372.63|370.93|2
1730315330000|2024-10-30 19:08:50|372.62|370.92|372.62|370.92|372.62|370.92|372.62|370.92|1
1730315340000|2024-10-30 19:09:00|372.61|370.91|372.62|370.92|372.62|370.92|372.61|370.91|2
1730315350000|2024-10-30 19:09:10|372.57|370.87|372.67|370.97|372.67|370.97|372.57|370.87|7
1730315360000|2024-10-30 19:09:20|372.66|370.96|372.63|370.93|372.66|370.96|372.62|370.92|3
1730315370000|2024-10-30 19:09:30|372.62|370.92|372.63|370.93|372.67|370.97|372.62|370.92|8
1730315380000|2024-10-30 19:09:40|372.66|370.96|372.68|370.98|372.68|370.98|372.66|370.96|4
1730315390000|2024-10-30 19:09:50|372.72|371.02|372.8|371.1|372.8|371.1|372.7|371|9
1730315400000|2024-10-30 19:10:00|372.79|371.09|373.01|371.31|373.01|371.31|372.79|371.09|12
1730315460000|2024-10-30 19:11:00|373|371.3|373|371.3|373|371.3|373|371.3|1
1730315470000|2024-10-30 19:11:10|373.01|371.31|373|371.3|373.01|371.31|373|371.3|2
1730315480000|2024-10-30 19:11:20|372.99|371.29|372.76|371.06|372.99|371.29|372.76|371.06|8
1730315490000|2024-10-30 19:11:30|372.79|371.09|372.83|371.13|372.83|371.13|372.76|371.06|10
1730315500000|2024-10-30 19:11:40|372.85|371.15|372.8|371.1|372.85|371.15|372.8|371.1|7
1730315510000|2024-10-30 19:11:50|372.79|371.09|372.87|371.17|372.87|371.17|372.79|371.09|10
1730315520000|2024-10-30 19:12:00|372.88|371.18|372.94|371.24|372.96|371.26|372.87|371.17|4
1730315530000|2024-10-30 19:12:10|372.95|371.25|372.96|371.26|372.96|371.26|372.95|371.25|2
1730315540000|2024-10-30 19:12:20|372.98|371.28|373.01|371.31|373.01|371.31|372.98|371.28|3
1730315570000|2024-10-30 19:12:50|373.02|371.32|373.02|371.32|373.02|371.32|373.02|371.32|1
1730315580000|2024-10-30 19:13:00|373.01|371.31|373.01|371.31|373.01|371.31|373.01|371.31|1
1730315670000|2024-10-30 19:14:30|373.02|371.32|373.02|371.32|373.02|371.32|373.02|371.32|1
1730315700000|2024-10-30 19:15:00|373.03|371.33|373.03|371.33|373.03|371.33|373.02|371.32|3
1730315710000|2024-10-30 19:15:10|373.01|371.31|373.01|371.31|373.01|371.31|373.01|371.31|1
1730315770000|2024-10-30 19:16:10|373|371.3|372.98|371.28|373|371.3|372.98|371.28|3
1730315780000|2024-10-30 19:16:20|372.97|371.27|372.9|371.2|372.97|371.27|372.9|371.2|8
1730315790000|2024-10-30 19:16:30|372.88|371.18|372.69|370.99|372.88|371.18|372.69|370.99|2
1730315820000|2024-10-30 19:17:00|372.59|370.89|372.26|370.56|372.59|370.89|372.25|370.55|7
1730315830000|2024-10-30 19:17:10|372.25|370.55|372.28|370.58|372.3|370.6|372.24|370.54|16
1730315840000|2024-10-30 19:17:20|372.27|370.57|372.25|370.55|372.27|370.57|372.24|370.54|8
1730315850000|2024-10-30 19:17:30|372.21|370.51|372.3|370.6|372.3|370.6|372.21|370.51|14
1730315860000|2024-10-30 19:17:40|372.33|370.63|372.33|370.63|372.4|370.7|372.33|370.63|13
1730315870000|2024-10-30 19:17:50|372.34|370.64|372.22|370.52|372.34|370.64|372.22|370.52|7
1730315880000|2024-10-30 19:18:00|372.21|370.51|371.98|370.28|372.21|370.51|371.97|370.27|9
1730315890000|2024-10-30 19:18:10|372|370.3|371.99|370.29|372.03|370.33|371.98|370.28|8
1730315900000|2024-10-30 19:18:20|371.94|370.24|371.98|370.28|371.98|370.28|371.94|370.24|13
1730315910000|2024-10-30 19:18:30|371.97|370.27|371.99|370.29|371.99|370.29|371.97|370.27|5
1730315920000|2024-10-30 19:18:40|372.01|370.31|371.97|370.27|372.01|370.31|371.96|370.26|6
1730315930000|2024-10-30 19:18:50|371.98|370.28|371.96|370.26|371.98|370.28|371.95|370.25|4
1730315940000|2024-10-30 19:19:00|371.95|370.25|371.95|370.25|371.96|370.26|371.95|370.25|5
1730315950000|2024-10-30 19:19:10|371.96|370.26|372.03|370.33|372.04|370.34|371.95|370.25|8
1730315960000|2024-10-30 19:19:20|372.02|370.32|372.03|370.33|372.03|370.33|372.02|370.32|2
1730315970000|2024-10-30 19:19:30|372.06|370.36|371.96|370.26|372.06|370.36|371.96|370.26|5
1730315980000|2024-10-30 19:19:40|371.95|370.25|372.15|370.45|372.15|370.45|371.95|370.25|18
1730315990000|2024-10-30 19:19:50|372.11|370.41|372.08|370.38|372.11|370.41|372.07|370.37|3
1730316000000|2024-10-30 19:20:00|372.07|370.37|372.17|370.47|372.25|370.55|372.07|370.37|12
1730316010000|2024-10-30 19:20:10|372.16|370.46|372.15|370.45|372.16|370.46|372.15|370.45|2
1730316020000|2024-10-30 19:20:20|372.16|370.46|372.17|370.47|372.18|370.48|372.16|370.46|7
1730316030000|2024-10-30 19:20:30|372.19|370.49|372.18|370.48|372.21|370.51|372.18|370.48|5
1730316040000|2024-10-30 19:20:40|372.17|370.47|372.15|370.45|372.17|370.47|372.15|370.45|3
1730316050000|2024-10-30 19:20:50|372.14|370.44|372.13|370.43|372.14|370.44|372.13|370.43|2
1730316060000|2024-10-30 19:21:00|372.12|370.42|372.13|370.43|372.13|370.43|372.12|370.42|2
1730316070000|2024-10-30 19:21:10|372.18|370.48|372.15|370.45|372.18|370.48|372.15|370.45|5
1730316080000|2024-10-30 19:21:20|372.14|370.44|372.22|370.52|372.23|370.53|372.14|370.44|7
1730316090000|2024-10-30 19:21:30|372.23|370.53|372.26|370.56|372.28|370.58|372.23|370.53|5
1730316100000|2024-10-30 19:21:40|372.27|370.57|372.3|370.6|372.32|370.62|372.25|370.55|10
1730316110000|2024-10-30 19:21:50|372.29|370.59|372.17|370.47|372.29|370.59|372.17|370.47|13
1730316120000|2024-10-30 19:22:00|372.04|370.34|371.49|369.79|372.04|370.34|371.45|369.75|17
1730316130000|2024-10-30 19:22:10|371.48|369.78|371.44|369.74|371.48|369.78|371.44|369.74|11
1730316140000|2024-10-30 19:22:20|371.43|369.73|371.42|369.72|371.43|369.73|371.42|369.72|2
1730316150000|2024-10-30 19:22:30|371.41|369.71|371.38|369.68|371.41|369.71|371.38|369.68|4
1730316160000|2024-10-30 19:22:40|371.37|369.67|371.37|369.67|371.37|369.67|371.37|369.67|1
1730316170000|2024-10-30 19:22:50|371.36|369.66|371.33|369.63|371.36|369.66|371.33|369.63|4
1730316180000|2024-10-30 19:23:00|371.41|369.71|371.39|369.69|371.41|369.71|371.39|369.69|3
1730316190000|2024-10-30 19:23:10|371.43|369.73|371.63|369.93|371.63|369.93|371.43|369.73|6
1730316200000|2024-10-30 19:23:20|371.64|369.94|371.64|369.94|371.69|369.99|371.64|369.94|11
1730316210000|2024-10-30 19:23:30|371.65|369.95|371.67|369.97|371.67|369.97|371.64|369.94|10
1730316220000|2024-10-30 19:23:40|371.66|369.96|371.7|370|371.71|370.01|371.66|369.96|4
1730316230000|2024-10-30 19:23:50|371.71|370.01|371.66|369.96|371.74|370.04|371.66|369.96|5
1730316240000|2024-10-30 19:24:00|371.65|369.95|371.63|369.93|371.65|369.95|371.63|369.93|3
1730316250000|2024-10-30 19:24:10|371.66|369.96|371.66|369.96|371.66|369.96|371.66|369.96|1
1730316270000|2024-10-30 19:24:30|371.65|369.95|371.64|369.94|371.65|369.95|371.64|369.94|2
1730316290000|2024-10-30 19:24:50|371.66|369.96|371.65|369.95|371.66|369.96|371.65|369.95|2
1730316300000|2024-10-30 19:25:00|371.64|369.94|371.64|369.94|371.65|369.95|371.64|369.94|5
1730316310000|2024-10-30 19:25:10|371.65|369.95|371.64|369.94|371.65|369.95|371.64|369.94|4
1730316320000|2024-10-30 19:25:20|371.65|369.95|371.71|370.01|371.72|370.02|371.63|369.93|18
1730316330000|2024-10-30 19:25:30|371.72|370.02|371.7|370|371.72|370.02|371.7|370|6
1730316340000|2024-10-30 19:25:40|371.71|370.01|371.69|369.99|371.71|370.01|371.66|369.96|8
1730316350000|2024-10-30 19:25:50|371.68|369.98|371.69|369.99|371.69|369.99|371.68|369.98|4
1730316360000|2024-10-30 19:26:00|371.68|369.98|371.66|369.96|371.69|369.99|371.66|369.96|8
1730316370000|2024-10-30 19:26:10|371.65|369.95|371.62|369.92|371.65|369.95|371.62|369.92|4
1730316380000|2024-10-30 19:26:20|371.61|369.91|371.57|369.87|371.61|369.91|371.57|369.87|5
1730316390000|2024-10-30 19:26:30|371.59|369.89|371.65|369.95|371.7|370|371.56|369.86|10
1730316400000|2024-10-30 19:26:40|371.64|369.94|371.6|369.9|371.64|369.94|371.6|369.9|10
1730316420000|2024-10-30 19:27:00|371.61|369.91|371.69|369.99|371.69|369.99|371.6|369.9|8
1730316430000|2024-10-30 19:27:10|371.66|369.96|371.63|369.93|371.66|369.96|371.61|369.91|7
1730316440000|2024-10-30 19:27:20|371.62|369.92|371.56|369.86|371.62|369.92|371.56|369.86|16
1730316450000|2024-10-30 19:27:30|371.55|369.85|371.58|369.88|371.59|369.89|371.55|369.85|3
1730316460000|2024-10-30 19:27:40|371.59|369.89|371.64|369.94|371.64|369.94|371.59|369.89|6
1730316470000|2024-10-30 19:27:50|371.65|369.95|371.65|369.95|371.66|369.96|371.64|369.94|4
1730316480000|2024-10-30 19:28:00|371.7|370|371.83|370.13|371.83|370.13|371.7|370|8
1730316490000|2024-10-30 19:28:10|371.84|370.14|371.91|370.21|371.93|370.23|371.83|370.13|14
1730316500000|2024-10-30 19:28:20|371.92|370.22|371.96|370.26|371.96|370.26|371.92|370.22|3
1730316510000|2024-10-30 19:28:30|371.92|370.22|371.95|370.25|371.95|370.25|371.9|370.2|8
1730316520000|2024-10-30 19:28:40|371.96|370.26|371.96|370.26|371.96|370.26|371.96|370.26|1
1730316600000|2024-10-30 19:30:00|371.97|370.27|371.96|370.26|371.98|370.28|371.96|370.26|3
1730316610000|2024-10-30 19:30:10|371.97|370.27|371.97|370.27|371.97|370.27|371.97|370.27|1
1730316620000|2024-10-30 19:30:20|371.96|370.26|372.25|370.55|372.25|370.55|371.96|370.26|9
1730316630000|2024-10-30 19:30:30|372.29|370.59|372.35|370.65|372.35|370.65|372.29|370.59|4
1730316660000|2024-10-30 19:31:00|372.36|370.66|372.35|370.65|372.36|370.66|372.35|370.65|2
1730316690000|2024-10-30 19:31:30|372.45|370.75|372.55|370.85|372.55|370.85|372.45|370.75|3
1730316700000|2024-10-30 19:31:40|372.54|370.84|372.54|370.84|372.54|370.84|372.54|370.84|1
1730316710000|2024-10-30 19:31:50|372.55|370.85|372.54|370.84|372.55|370.85|372.54|370.84|2
1730316720000|2024-10-30 19:32:00|372.53|370.83|372.47|370.77|372.53|370.83|372.47|370.77|7
1730316730000|2024-10-30 19:32:10|372.46|370.76|372.45|370.75|372.48|370.78|372.45|370.75|8
1730316740000|2024-10-30 19:32:20|372.52|370.82|372.48|370.78|372.52|370.82|372.47|370.77|4
1730316750000|2024-10-30 19:32:30|372.47|370.77|372.47|370.77|372.47|370.77|372.47|370.77|1
1730316760000|2024-10-30 19:32:40|372.46|370.76|372.45|370.75|372.46|370.76|372.45|370.75|2
1730316770000|2024-10-30 19:32:50|372.44|370.74|372.24|370.54|372.44|370.74|372.23|370.53|8
1730316780000|2024-10-30 19:33:00|372.23|370.53|372.23|370.53|372.24|370.54|372.23|370.53|5
1730316790000|2024-10-30 19:33:10|372.31|370.61|372.33|370.63|372.33|370.63|372.3|370.6|9
1730316800000|2024-10-30 19:33:20|372.32|370.62|372.32|370.62|372.33|370.63|372.32|370.62|5
1730316810000|2024-10-30 19:33:30|372.33|370.63|372.32|370.62|372.36|370.66|372.31|370.61|8
1730316820000|2024-10-30 19:33:40|372.33|370.63|372.31|370.61|372.33|370.63|372.31|370.61|9
1730316830000|2024-10-30 19:33:50|372.3|370.6|372.2|370.5|372.3|370.6|372.2|370.5|4
1730316850000|2024-10-30 19:34:10|372.16|370.46|372.11|370.41|372.16|370.46|372.11|370.41|2
1730316860000|2024-10-30 19:34:20|372.1|370.4|372.07|370.37|372.1|370.4|372.06|370.36|10
1730316870000|2024-10-30 19:34:30|372.06|370.36|372.07|370.37|372.07|370.37|372.06|370.36|6
1730316880000|2024-10-30 19:34:40|372.06|370.36|372.08|370.38|372.08|370.38|372.06|370.36|7
1730316890000|2024-10-30 19:34:50|372.07|370.37|372.09|370.39|372.12|370.42|372.06|370.36|19
1730316900000|2024-10-30 19:35:00|372.06|370.36|371.98|370.28|372.09|370.39|371.96|370.26|11
1730316910000|2024-10-30 19:35:10|371.99|370.29|371.95|370.25|371.99|370.29|371.92|370.22|18
1730316920000|2024-10-30 19:35:20|371.92|370.22|371.91|370.21|371.92|370.22|371.91|370.21|2
1730316930000|2024-10-30 19:35:30|371.92|370.22|371.94|370.24|371.95|370.25|371.91|370.21|7
1730316940000|2024-10-30 19:35:40|371.92|370.22|371.91|370.21|371.95|370.25|371.91|370.21|5
1730316950000|2024-10-30 19:35:50|371.92|370.22|371.91|370.21|371.92|370.22|371.91|370.21|4
1730316960000|2024-10-30 19:36:00|371.9|370.2|371.93|370.23|371.94|370.24|371.9|370.2|5
1730316970000|2024-10-30 19:36:10|371.94|370.24|371.95|370.25|371.96|370.26|371.94|370.24|5
1730316980000|2024-10-30 19:36:20|371.99|370.29|371.98|370.28|372.07|370.37|371.97|370.27|18
1730316990000|2024-10-30 19:36:30|371.97|370.27|371.98|370.28|371.98|370.28|371.97|370.27|8
1730317000000|2024-10-30 19:36:40|371.99|370.29|371.91|370.21|371.99|370.29|371.9|370.2|10
1730317010000|2024-10-30 19:36:50|371.9|370.2|371.9|370.2|371.91|370.21|371.9|370.2|11
1730317020000|2024-10-30 19:37:00|371.91|370.21|371.84|370.14|371.91|370.21|371.84|370.14|9
1730317030000|2024-10-30 19:37:10|371.81|370.11|371.76|370.06|371.81|370.11|371.73|370.03|25
1730317040000|2024-10-30 19:37:20|371.73|370.03|371.75|370.05|371.76|370.06|371.73|370.03|7
1730317050000|2024-10-30 19:37:30|371.72|370.02|371.8|370.1|371.83|370.13|371.72|370.02|14
1730317060000|2024-10-30 19:37:40|371.78|370.08|371.79|370.09|371.79|370.09|371.78|370.08|2
1730317070000|2024-10-30 19:37:50|371.78|370.08|371.79|370.09|371.79|370.09|371.78|370.08|4
1730317080000|2024-10-30 19:38:00|371.8|370.1|371.78|370.08|371.8|370.1|371.78|370.08|5
1730317090000|2024-10-30 19:38:10|371.79|370.09|371.88|370.18|371.89|370.19|371.78|370.08|13
1730317100000|2024-10-30 19:38:20|371.86|370.16|371.87|370.17|371.89|370.19|371.82|370.12|12
1730317110000|2024-10-30 19:38:30|371.86|370.16|371.85|370.15|371.86|370.16|371.84|370.14|5
1730317120000|2024-10-30 19:38:40|371.84|370.14|371.96|370.26|371.96|370.26|371.84|370.14|7
1730317130000|2024-10-30 19:38:50|371.97|370.27|372.03|370.33|372.04|370.34|371.97|370.27|12
1730317140000|2024-10-30 19:39:00|372.02|370.32|372.03|370.33|372.04|370.34|372|370.3|9
1730317150000|2024-10-30 19:39:10|372.02|370.32|372|370.3|372.02|370.32|371.99|370.29|14
1730317160000|2024-10-30 19:39:20|371.99|370.29|372.01|370.31|372.02|370.32|371.99|370.29|9
1730317170000|2024-10-30 19:39:30|372|370.3|371.93|370.23|372.01|370.31|371.93|370.23|6
1730317180000|2024-10-30 19:39:40|371.89|370.19|371.82|370.12|371.89|370.19|371.78|370.08|12
1730317190000|2024-10-30 19:39:50|371.81|370.11|371.78|370.08|371.81|370.11|371.78|370.08|11
1730317200000|2024-10-30 19:40:00|371.77|370.07|371.75|370.05|371.78|370.08|371.75|370.05|4
1730317210000|2024-10-30 19:40:10|371.74|370.04|371.74|370.04|371.74|370.04|371.74|370.04|1
1730317220000|2024-10-30 19:40:20|371.75|370.05|371.76|370.06|371.76|370.06|371.75|370.05|6
1730317230000|2024-10-30 19:40:30|371.77|370.07|371.98|370.28|371.99|370.29|371.77|370.07|9
1730317240000|2024-10-30 19:40:40|372|370.3|371.9|370.2|372|370.3|371.9|370.2|15
1730317250000|2024-10-30 19:40:50|371.89|370.19|371.8|370.1|371.9|370.2|371.75|370.05|10
1730317260000|2024-10-30 19:41:00|371.81|370.11|371.83|370.13|371.85|370.15|371.75|370.05|13
1730317270000|2024-10-30 19:41:10|371.76|370.06|371.78|370.08|371.78|370.08|371.74|370.04|4
1730317280000|2024-10-30 19:41:20|371.79|370.09|371.96|370.26|371.96|370.26|371.79|370.09|12
1730317290000|2024-10-30 19:41:30|371.97|370.27|372.02|370.32|372.02|370.32|371.97|370.27|3
1730317300000|2024-10-30 19:41:40|372.01|370.31|372.06|370.36|372.06|370.36|372.01|370.31|4
1730317310000|2024-10-30 19:41:50|372.11|370.41|372.11|370.41|372.13|370.43|372.07|370.37|7
1730317320000|2024-10-30 19:42:00|372.12|370.42|372.13|370.43|372.13|370.43|372.12|370.42|14
1730317330000|2024-10-30 19:42:10|372.12|370.42|372.12|370.42|372.12|370.42|372.12|370.42|1
1730317340000|2024-10-30 19:42:20|372.13|370.43|372.18|370.48|372.2|370.5|372.13|370.43|10
1730317350000|2024-10-30 19:42:30|372.19|370.49|372.16|370.46|372.19|370.49|372.14|370.44|11
1730317360000|2024-10-30 19:42:40|372.14|370.44|372.15|370.45|372.16|370.46|372.14|370.44|8
1730317370000|2024-10-30 19:42:50|372.14|370.44|372.13|370.43|372.15|370.45|372.12|370.42|5
1730317380000|2024-10-30 19:43:00|372.14|370.44|372.09|370.39|372.14|370.44|372.08|370.38|8
1730317390000|2024-10-30 19:43:10|372.08|370.38|372.12|370.42|372.12|370.42|372.08|370.38|11
1730317400000|2024-10-30 19:43:20|372.13|370.43|372.14|370.44|372.14|370.44|372.11|370.41|19
1730317410000|2024-10-30 19:43:30|372.13|370.43|372.15|370.45|372.16|370.46|372.13|370.43|15
1730317420000|2024-10-30 19:43:40|372.16|370.46|372.18|370.48|372.22|370.52|372.16|370.46|9
1730317430000|2024-10-30 19:43:50|372.17|370.47|372.14|370.44|372.19|370.49|372.13|370.43|18
1730317440000|2024-10-30 19:44:00|372.13|370.43|372.11|370.41|372.13|370.43|372.07|370.37|8
1730317450000|2024-10-30 19:44:10|372.1|370.4|372.1|370.4|372.12|370.42|372.09|370.39|13
1730317460000|2024-10-30 19:44:20|372.09|370.39|372.06|370.36|372.1|370.4|372.06|370.36|6
1730317470000|2024-10-30 19:44:30|372.08|370.38|371.99|370.29|372.08|370.38|371.97|370.27|12
1730317480000|2024-10-30 19:44:40|371.98|370.28|371.98|370.28|371.99|370.29|371.97|370.27|6
1730317490000|2024-10-30 19:44:50|371.99|370.29|371.98|370.28|371.99|370.29|371.98|370.28|2
1730317500000|2024-10-30 19:45:00|371.99|370.29|372.07|370.37|372.07|370.37|371.98|370.28|15
1730317510000|2024-10-30 19:45:10|372.09|370.39|372.08|370.38|372.12|370.42|372.06|370.36|22
1730317520000|2024-10-30 19:45:20|372.11|370.41|372.13|370.43|372.13|370.43|372.08|370.38|9
1730317530000|2024-10-30 19:45:30|372.1|370.4|372.16|370.46|372.18|370.48|372.1|370.4|8
1730317540000|2024-10-30 19:45:40|372.15|370.45|372.11|370.41|372.15|370.45|372.1|370.4|12
1730317550000|2024-10-30 19:45:50|372.12|370.42|372.11|370.41|372.12|370.42|372.1|370.4|20
1730317560000|2024-10-30 19:46:00|372.1|370.4|372.05|370.35|372.11|370.41|372|370.3|13
1730317570000|2024-10-30 19:46:10|372.04|370.34|372.06|370.36|372.06|370.36|372.01|370.31|9
1730317580000|2024-10-30 19:46:20|372.05|370.35|371.94|370.24|372.06|370.36|371.9|370.2|10
1730317590000|2024-10-30 19:46:30|371.92|370.22|371.92|370.22|371.94|370.24|371.9|370.2|9
1730317600000|2024-10-30 19:46:40|371.91|370.21|371.81|370.11|371.92|370.22|371.81|370.11|11
1730317610000|2024-10-30 19:46:50|371.84|370.14|371.88|370.18|371.88|370.18|371.84|370.14|5
1730317620000|2024-10-30 19:47:00|371.87|370.17|371.71|370.01|371.88|370.18|371.71|370.01|11
1730317630000|2024-10-30 19:47:10|371.74|370.04|371.75|370.05|371.77|370.07|371.74|370.04|8
1730317640000|2024-10-30 19:47:20|371.74|370.04|371.82|370.12|371.82|370.12|371.74|370.04|6
1730317650000|2024-10-30 19:47:30|371.81|370.11|371.77|370.07|371.81|370.11|371.76|370.06|6
1730317660000|2024-10-30 19:47:40|371.75|370.05|371.78|370.08|371.78|370.08|371.72|370.02|10
1730317670000|2024-10-30 19:47:50|371.77|370.07|371.77|370.07|371.77|370.07|371.77|370.07|1
1730317680000|2024-10-30 19:48:00|371.78|370.08|371.75|370.05|371.78|370.08|371.73|370.03|13
1730317690000|2024-10-30 19:48:10|371.74|370.04|371.75|370.05|371.76|370.06|371.74|370.04|14
1730317700000|2024-10-30 19:48:20|371.76|370.06|371.68|369.98|371.76|370.06|371.66|369.96|9
1730317710000|2024-10-30 19:48:30|371.69|369.99|371.66|369.96|371.69|369.99|371.66|369.96|3
1730317720000|2024-10-30 19:48:40|371.67|369.97|371.69|369.99|371.69|369.99|371.67|369.97|5
1730317730000|2024-10-30 19:48:50|371.7|370|371.68|369.98|371.7|370|371.68|369.98|7
1730317740000|2024-10-30 19:49:00|371.69|369.99|371.76|370.06|371.78|370.08|371.68|369.98|12
1730317750000|2024-10-30 19:49:10|371.77|370.07|371.78|370.08|371.79|370.09|371.76|370.06|7
1730317760000|2024-10-30 19:49:20|371.88|370.18|371.9|370.2|371.9|370.2|371.88|370.18|2
1730317770000|2024-10-30 19:49:30|371.92|370.22|372.02|370.32|372.02|370.32|371.92|370.22|6
1730317780000|2024-10-30 19:49:40|372.03|370.33|372.06|370.36|372.06|370.36|372.03|370.33|4
1730317790000|2024-10-30 19:49:50|372.02|370.32|372.04|370.34|372.04|370.34|372.02|370.32|3
1730317800000|2024-10-30 19:50:00|372.05|370.35|372.06|370.36|372.06|370.36|372.05|370.35|2
1730317810000|2024-10-30 19:50:10|372.02|370.32|372.02|370.32|372.02|370.32|372.02|370.32|1
1730317820000|2024-10-30 19:50:20|372.03|370.33|372.02|370.32|372.03|370.33|372.02|370.32|2
1730317830000|2024-10-30 19:50:30|372.03|370.33|372.03|370.33|372.04|370.34|372.03|370.33|3
1730317860000|2024-10-30 19:51:00|372.02|370.32|372|370.3|372.02|370.32|372|370.3|3
1730317870000|2024-10-30 19:51:10|371.99|370.29|371.82|370.12|371.99|370.29|371.82|370.12|14
1730317880000|2024-10-30 19:51:20|371.85|370.15|371.85|370.15|371.9|370.2|371.84|370.14|13
1730317890000|2024-10-30 19:51:30|371.86|370.16|371.86|370.16|371.86|370.16|371.84|370.14|8
1730317900000|2024-10-30 19:51:40|371.85|370.15|371.91|370.21|371.91|370.21|371.82|370.12|14
1730317910000|2024-10-30 19:51:50|371.9|370.2|372.02|370.32|372.02|370.32|371.9|370.2|7
1730318010000|2024-10-30 19:53:30|371.99|370.29|371.94|370.24|371.99|370.29|371.94|370.24|3
1730318020000|2024-10-30 19:53:40|371.92|370.22|371.94|370.24|371.94|370.24|371.89|370.19|11
1730318030000|2024-10-30 19:53:50|371.92|370.22|371.92|370.22|371.94|370.24|371.92|370.22|3
1730318040000|2024-10-30 19:54:00|371.93|370.23|371.94|370.24|371.94|370.24|371.92|370.22|14
1730318050000|2024-10-30 19:54:10|371.92|370.22|371.9|370.2|371.92|370.22|371.9|370.2|6
1730318060000|2024-10-30 19:54:20|371.91|370.21|371.92|370.22|371.94|370.24|371.89|370.19|10
1730318070000|2024-10-30 19:54:30|371.91|370.21|371.89|370.19|371.94|370.24|371.89|370.19|10
1730318080000|2024-10-30 19:54:40|371.81|370.11|371.68|369.98|371.82|370.12|371.67|369.97|16
1730318090000|2024-10-30 19:54:50|371.67|369.97|371.64|369.94|371.67|369.97|371.64|369.94|3
1730318100000|2024-10-30 19:55:00|371.62|369.92|371.5|369.8|371.64|369.94|371.5|369.8|11
1730318110000|2024-10-30 19:55:10|371.49|369.79|371.27|369.57|371.49|369.79|371.27|369.57|18
1730318120000|2024-10-30 19:55:20|371.24|369.54|371.18|369.48|371.24|369.54|371.18|369.48|12
1730318130000|2024-10-30 19:55:30|371.19|369.49|371.12|369.42|371.19|369.49|371.1|369.4|13
1730318140000|2024-10-30 19:55:40|371.13|369.43|371.11|369.41|371.13|369.43|371.1|369.4|4
1730318150000|2024-10-30 19:55:50|371.12|369.42|371.14|369.44|371.14|369.44|371.11|369.41|5
1730318170000|2024-10-30 19:56:10|371.19|369.49|371.34|369.64|371.36|369.66|371.19|369.49|8
1730318180000|2024-10-30 19:56:20|371.33|369.63|371.33|369.63|371.36|369.66|371.33|369.63|7
1730318190000|2024-10-30 19:56:30|371.32|369.62|371.33|369.63|371.33|369.63|371.32|369.62|8
1730318200000|2024-10-30 19:56:40|371.32|369.62|371.38|369.68|371.38|369.68|371.32|369.62|9
1730318210000|2024-10-30 19:56:50|371.37|369.67|371.31|369.61|371.37|369.67|371.31|369.61|11
1730318220000|2024-10-30 19:57:00|371.3|369.6|371.27|369.57|371.3|369.6|371.26|369.56|8
1730318230000|2024-10-30 19:57:10|371.28|369.58|371.33|369.63|371.35|369.65|371.27|369.57|10
1730318240000|2024-10-30 19:57:20|371.35|369.65|371.32|369.62|371.37|369.67|371.3|369.6|10
1730318250000|2024-10-30 19:57:30|371.34|369.64|371.35|369.65|371.36|369.66|371.31|369.61|9
1730318260000|2024-10-30 19:57:40|371.36|369.66|371.4|369.7|371.4|369.7|371.36|369.66|2
1730318280000|2024-10-30 19:58:00|371.39|369.69|371.3|369.6|371.39|369.69|371.3|369.6|10
1730318290000|2024-10-30 19:58:10|371.43|369.73|371.44|369.74|371.44|369.74|371.43|369.73|4
1730318300000|2024-10-30 19:58:20|371.46|369.76|371.47|369.77|371.47|369.77|371.46|369.76|2
1730318310000|2024-10-30 19:58:30|371.46|369.76|371.39|369.69|371.46|369.76|371.39|369.69|5
1730318320000|2024-10-30 19:58:40|371.38|369.68|371.37|369.67|371.4|369.7|371.37|369.67|5
1730318330000|2024-10-30 19:58:50|371.38|369.68|371.41|369.71|371.41|369.71|371.38|369.68|2
1730318340000|2024-10-30 19:59:00|371.4|369.7|371.38|369.68|371.41|369.71|371.37|369.67|7
1730318350000|2024-10-30 19:59:10|371.37|369.67|370.98|369.28|371.37|369.67|370.98|369.28|13
1730318360000|2024-10-30 19:59:20|371|369.3|371.09|369.39|371.09|369.39|370.9|369.2|21
1730318370000|2024-10-30 19:59:30|371.07|369.37|371|369.3|371.07|369.37|371|369.3|8
1730318380000|2024-10-30 19:59:40|370.99|369.29|371.03|369.33|371.06|369.36|370.99|369.29|6
1730318390000|2024-10-30 19:59:50|371.06|369.36|371.12|369.42|371.18|369.48|371.02|369.32|11
1730318400000|2024-10-30 20:00:00|371.09|369.39|371.15|369.45|371.18|369.48|371.09|369.39|16
1730318410000|2024-10-30 20:00:10|371.18|369.48|370.95|369.25|371.18|369.48|370.88|369.18|12
1730318420000|2024-10-30 20:00:20|370.99|369.29|370.97|369.27|371|369.3|370.93|369.23|11
1730318430000|2024-10-30 20:00:30|370.98|369.28|371.04|369.34|371.05|369.35|370.98|369.28|4
1730318440000|2024-10-30 20:00:40|371.03|369.33|370.78|369.08|371.18|369.48|370.72|369.02|18
1730318450000|2024-10-30 20:00:50|370.84|369.14|370.93|369.23|371.09|369.39|370.84|369.14|17
1730318460000|2024-10-30 20:01:00|370.92|369.22|370.79|369.09|371.27|369.57|370.79|369.09|30
1730318470000|2024-10-30 20:01:10|370.84|369.14|370.87|369.17|370.9|369.2|370.75|369.05|20
1730318480000|2024-10-30 20:01:20|370.8|369.1|370.91|369.21|371.01|369.31|370.8|369.1|21
1730318490000|2024-10-30 20:01:30|370.88|369.18|371.13|369.43|371.13|369.43|370.86|369.16|25
1730318500000|2024-10-30 20:01:40|371.15|369.45|371.29|369.59|371.32|369.62|371.15|369.45|21
1730318510000|2024-10-30 20:01:50|371.41|369.71|371.85|370.15|371.9|370.2|371.41|369.71|32
1730318520000|2024-10-30 20:02:00|371.9|370.2|371.64|369.94|371.98|370.28|371.64|369.94|29
1730318530000|2024-10-30 20:02:10|371.62|369.92|372.28|370.58|372.3|370.6|371.62|369.92|31
1730318540000|2024-10-30 20:02:20|372.29|370.59|372.25|370.55|372.33|370.63|372.2|370.5|25
1730318550000|2024-10-30 20:02:30|372.21|370.51|372.02|370.32|372.25|370.55|371.99|370.29|23
1730318560000|2024-10-30 20:02:40|372.05|370.35|372.49|370.79|372.49|370.79|372.05|370.35|22
1730318570000|2024-10-30 20:02:50|372.47|370.77|372.82|371.12|372.82|371.12|372.41|370.71|17
1730318580000|2024-10-30 20:03:00|372.79|371.09|373.3|371.6|373.34|371.64|372.79|371.09|21
1730318590000|2024-10-30 20:03:10|373.31|371.61|373.02|371.32|373.37|371.67|373.02|371.32|35
1730318600000|2024-10-30 20:03:20|372.98|371.28|372.7|371|372.98|371.28|372.65|370.95|24
1730318610000|2024-10-30 20:03:30|372.69|370.99|372.79|371.09|372.85|371.15|372.65|370.95|27
1730318620000|2024-10-30 20:03:40|372.78|371.08|373.44|371.74|373.44|371.74|372.78|371.08|28
1730318630000|2024-10-30 20:03:50|373.45|371.75|373.44|371.74|373.48|371.78|373.42|371.72|13
1730318640000|2024-10-30 20:04:00|373.39|371.69|373.72|372.02|373.88|372.18|373.37|371.67|30
1730318650000|2024-10-30 20:04:10|373.7|372|373.67|371.97|373.72|372.02|373.62|371.92|20
1730318660000|2024-10-30 20:04:20|373.65|371.95|373.46|371.76|373.65|371.95|373.37|371.67|17
1730318670000|2024-10-30 20:04:30|373.45|371.75|373.33|371.63|373.46|371.76|373.33|371.63|19
1730318680000|2024-10-30 20:04:40|373.31|371.61|373.1|371.4|373.31|371.61|373.08|371.38|23
1730318690000|2024-10-30 20:04:50|373.09|371.39|373.1|371.4|373.18|371.48|373.08|371.38|19
1730318700000|2024-10-30 20:05:00|373.09|371.39|372.93|371.23|373.16|371.46|372.82|371.12|28
1730318710000|2024-10-30 20:05:10|372.94|371.24|372.95|371.25|372.97|371.27|372.89|371.19|21
1730318720000|2024-10-30 20:05:20|372.96|371.26|372.98|371.28|373.14|371.44|372.95|371.25|24
1730318730000|2024-10-30 20:05:30|372.97|371.27|372.56|370.86|373|371.3|372.56|370.86|28
1730318740000|2024-10-30 20:05:40|372.54|370.84|372.41|370.71|372.54|370.84|372.24|370.54|24
1730318750000|2024-10-30 20:05:50|372.42|370.72|372.48|370.78|372.48|370.78|372.42|370.72|4
1730318760000|2024-10-30 20:06:00|372.45|370.75|372.71|371.01|372.71|371.01|372.44|370.74|7
1730318790000|2024-10-30 20:06:30|372.86|371.16|372.9|371.2|373.02|371.32|372.85|371.15|14
1730318800000|2024-10-30 20:06:40|372.89|371.19|372.5|370.8|372.9|371.2|372.5|370.8|23
1730318810000|2024-10-30 20:06:50|372.49|370.79|372.66|370.96|372.69|370.99|372.49|370.79|18
1730318820000|2024-10-30 20:07:00|372.71|371.01|372.59|370.89|372.78|371.08|372.47|370.77|25
1730318830000|2024-10-30 20:07:10|372.58|370.88|372.31|370.61|372.62|370.92|372.31|370.61|21
1730318840000|2024-10-30 20:07:20|372.3|370.6|372.1|370.4|372.3|370.6|372.1|370.4|27
1730318850000|2024-10-30 20:07:30|372.09|370.39|371.7|370|372.09|370.39|371.69|369.99|31
1730318860000|2024-10-30 20:07:40|371.69|369.99|372.02|370.32|372.02|370.32|371.69|369.99|29
1730318870000|2024-10-30 20:07:50|372.01|370.31|371.91|370.21|372.16|370.46|371.89|370.19|30
1730318880000|2024-10-30 20:08:00|371.92|370.22|371.63|369.93|371.92|370.22|371.49|369.79|27
1730318890000|2024-10-30 20:08:10|371.62|369.92|371.39|369.69|371.65|369.95|371.28|369.58|29
1730318900000|2024-10-30 20:08:20|371.45|369.75|371.32|369.62|371.51|369.81|371.24|369.54|25
1730318910000|2024-10-30 20:08:30|371.31|369.61|371.16|369.46|371.31|369.61|371.12|369.42|24
1730318920000|2024-10-30 20:08:40|371.18|369.48|371.14|369.44|371.22|369.52|371.11|369.41|24
1730318930000|2024-10-30 20:08:50|371.15|369.45|371.34|369.64|371.4|369.7|371.14|369.44|19
1730318940000|2024-10-30 20:09:00|371.39|369.69|371.72|370.02|371.72|370.02|371.39|369.69|26
1730318950000|2024-10-30 20:09:10|371.73|370.03|371.87|370.17|371.93|370.23|371.73|370.03|18
1730318960000|2024-10-30 20:09:20|371.85|370.15|371.88|370.18|371.88|370.18|371.73|370.03|20
1730318970000|2024-10-30 20:09:30|371.89|370.19|371.59|369.89|371.89|370.19|371.59|369.89|15
1730318980000|2024-10-30 20:09:40|371.57|369.87|371.31|369.61|371.59|369.89|371.3|369.6|23
1730318990000|2024-10-30 20:09:50|371.32|369.62|371.43|369.73|371.47|369.77|371.32|369.62|18
1730319000000|2024-10-30 20:10:00|371.44|369.74|371.16|369.46|371.44|369.74|371.14|369.44|17
1730319010000|2024-10-30 20:10:10|371.15|369.45|371.1|369.4|371.15|369.45|371.04|369.34|13
1730319020000|2024-10-30 20:10:20|371.09|369.39|371.07|369.37|371.2|369.5|371.07|369.37|11
1730319030000|2024-10-30 20:10:30|371.06|369.36|370.89|369.19|371.11|369.41|370.84|369.14|23
1730319040000|2024-10-30 20:10:40|370.91|369.21|370.81|369.11|371|369.3|370.81|369.11|23
1730319050000|2024-10-30 20:10:50|370.82|369.12|370.57|368.87|370.82|369.12|370.57|368.87|20
1730319060000|2024-10-30 20:11:00|370.56|368.86|370.56|368.86|370.63|368.93|370.56|368.86|14
1730319070000|2024-10-30 20:11:10|370.55|368.85|370.66|368.96|370.72|369.02|370.52|368.82|17
1730319080000|2024-10-30 20:11:20|370.65|368.95|370.74|369.04|370.74|369.04|370.58|368.88|16
1730319090000|2024-10-30 20:11:30|370.76|369.06|370.68|368.98|370.77|369.07|370.66|368.96|14
1730319100000|2024-10-30 20:11:40|370.67|368.97|370.51|368.81|370.68|368.98|370.51|368.81|15
1730319110000|2024-10-30 20:11:50|370.5|368.8|369.85|368.15|370.5|368.8|369.85|368.15|22
1730319120000|2024-10-30 20:12:00|369.69|367.99|369.23|367.53|369.7|368|369.06|367.36|31
1730319130000|2024-10-30 20:12:10|369.21|367.51|369.25|367.55|369.39|367.69|369.15|367.45|29
1730319140000|2024-10-30 20:12:20|369.24|367.54|369.46|367.76|369.46|367.76|369.24|367.54|23
1730319150000|2024-10-30 20:12:30|369.48|367.78|369.62|367.92|369.68|367.98|369.47|367.77|32
1730319160000|2024-10-30 20:12:40|369.67|367.97|369.65|367.95|369.72|368.02|369.65|367.95|17
1730319170000|2024-10-30 20:12:50|369.71|368.01|369.7|368|369.72|368.02|369.6|367.9|19
1730319180000|2024-10-30 20:13:00|369.69|367.99|369.83|368.13|369.9|368.2|369.69|367.99|24
1730319190000|2024-10-30 20:13:10|369.82|368.12|369.86|368.16|369.89|368.19|369.76|368.06|19
1730319200000|2024-10-30 20:13:20|369.85|368.15|369.91|368.21|369.91|368.21|369.81|368.11|12
1730319210000|2024-10-30 20:13:30|369.89|368.19|369.83|368.13|369.93|368.23|369.83|368.13|12
1730319220000|2024-10-30 20:13:40|369.81|368.11|369.82|368.12|369.89|368.19|369.81|368.11|10
1730319230000|2024-10-30 20:13:50|369.83|368.13|369.97|368.27|370.05|368.35|369.83|368.13|17
1730319240000|2024-10-30 20:14:00|369.98|368.28|370.49|368.79|370.62|368.92|369.91|368.21|27
1730319250000|2024-10-30 20:14:10|370.5|368.8|370.37|368.67|370.55|368.85|370.37|368.67|22
1730319260000|2024-10-30 20:14:20|370.32|368.62|370.72|369.02|370.73|369.03|370.29|368.59|27
1730319270000|2024-10-30 20:14:30|370.73|369.03|370.73|369.03|370.81|369.11|370.7|369|15
1730319280000|2024-10-30 20:14:40|370.72|369.02|370.95|369.25|370.95|369.25|370.72|369.02|16
1730319290000|2024-10-30 20:14:50|370.96|369.26|370.9|369.2|370.96|369.26|370.88|369.18|11
1730319300000|2024-10-30 20:15:00|370.91|369.21|370.74|369.04|370.91|369.21|370.74|369.04|15
1730319310000|2024-10-30 20:15:10|370.71|369.01|370.77|369.07|370.77|369.07|370.61|368.91|19
1730319320000|2024-10-30 20:15:20|370.78|369.08|370.96|369.26|370.96|369.26|370.76|369.06|17
1730319330000|2024-10-30 20:15:30|370.97|369.27|370.99|369.29|370.99|369.29|370.97|369.27|3
1730319340000|2024-10-30 20:15:40|371|369.3|370.92|369.22|371|369.3|370.92|369.22|5
1730319350000|2024-10-30 20:15:50|370.91|369.21|370.91|369.21|370.91|369.21|370.91|369.21|1
1730319360000|2024-10-30 20:16:00|370.9|369.2|370.92|369.22|370.92|369.22|370.85|369.15|9
1730319370000|2024-10-30 20:16:10|370.91|369.21|370.9|369.2|370.91|369.21|370.9|369.2|2
1730319380000|2024-10-30 20:16:20|370.89|369.19|370.54|368.84|370.89|369.19|370.54|368.84|10
1730319390000|2024-10-30 20:16:30|370.55|368.85|370.73|369.03|370.76|369.06|370.55|368.85|12
1730319400000|2024-10-30 20:16:40|370.72|369.02|370.62|368.92|370.73|369.03|370.48|368.78|16
1730319410000|2024-10-30 20:16:50|370.61|368.91|370.44|368.74|370.61|368.91|370.42|368.72|14
1730319420000|2024-10-30 20:17:00|370.46|368.76|370.72|369.02|370.74|369.04|370.46|368.76|20
1730319430000|2024-10-30 20:17:10|370.73|369.03|370.73|369.03|370.79|369.09|370.72|369.02|10
1730319440000|2024-10-30 20:17:20|370.72|369.02|370.72|369.02|370.76|369.06|370.72|369.02|3
1730319450000|2024-10-30 20:17:30|370.73|369.03|370.73|369.03|370.74|369.04|370.73|369.03|11
1730319460000|2024-10-30 20:17:40|370.74|369.04|370.75|369.05|370.75|369.05|370.74|369.04|2
1730319470000|2024-10-30 20:17:50|370.79|369.09|370.96|369.26|370.96|369.26|370.79|369.09|12
1730319480000|2024-10-30 20:18:00|370.95|369.25|370.94|369.24|370.95|369.25|370.94|369.24|2
1730319490000|2024-10-30 20:18:10|370.93|369.23|370.66|368.96|370.93|369.23|370.6|368.9|13
1730319500000|2024-10-30 20:18:20|370.65|368.95|370.63|368.93|370.65|368.95|370.6|368.9|14
1730319510000|2024-10-30 20:18:30|370.62|368.92|370.42|368.72|370.62|368.92|370.42|368.72|14
1730319520000|2024-10-30 20:18:40|370.45|368.75|370.44|368.74|370.53|368.83|370.42|368.72|14
1730319530000|2024-10-30 20:18:50|370.42|368.72|370.46|368.76|370.48|368.78|370.4|368.7|15
1730319540000|2024-10-30 20:19:00|370.47|368.77|370.75|369.05|370.79|369.09|370.41|368.71|24
1730319550000|2024-10-30 20:19:10|370.74|369.04|370.61|368.91|370.75|369.05|370.61|368.91|7
1730319560000|2024-10-30 20:19:20|370.62|368.92|370.79|369.09|370.79|369.09|370.61|368.91|11
1730319570000|2024-10-30 20:19:30|370.87|369.17|370.96|369.26|370.96|369.26|370.87|369.17|11
1730319580000|2024-10-30 20:19:40|370.99|369.29|371.04|369.34|371.04|369.34|370.99|369.29|4
1730319590000|2024-10-30 20:19:50|371.05|369.35|371.03|369.33|371.06|369.36|371.02|369.32|6
1730319600000|2024-10-30 20:20:00|371.04|369.34|371.08|369.38|371.08|369.38|371.04|369.34|5
1730319610000|2024-10-30 20:20:10|371.09|369.39|371.07|369.37|371.09|369.39|371.05|369.35|5
1730319620000|2024-10-30 20:20:20|371.05|369.35|371.06|369.36|371.07|369.37|371.05|369.35|6
1730319630000|2024-10-30 20:20:30|371.03|369.33|370.97|369.27|371.03|369.33|370.92|369.22|10
1730319640000|2024-10-30 20:20:40|370.94|369.24|371.01|369.31|371.01|369.31|370.93|369.23|11
1730319650000|2024-10-30 20:20:50|370.99|369.29|370.99|369.29|370.99|369.29|370.96|369.26|11
1730319660000|2024-10-30 20:21:00|371|369.3|371.02|369.32|371.02|369.32|370.98|369.28|8
1730319680000|2024-10-30 20:21:20|371.01|369.31|371.02|369.32|371.02|369.32|371.01|369.31|2
1730319690000|2024-10-30 20:21:30|371.01|369.31|370.69|368.99|371.02|369.32|370.67|368.97|18
1730319700000|2024-10-30 20:21:40|370.68|368.98|370.7|369|370.71|369.01|370.66|368.96|11
1730319710000|2024-10-30 20:21:50|370.71|369.01|370.68|368.98|370.72|369.02|370.68|368.98|8
1730319720000|2024-10-30 20:22:00|370.67|368.97|370.97|369.27|370.97|369.27|370.67|368.97|15
1730319730000|2024-10-30 20:22:10|370.98|369.28|371.16|369.46|371.16|369.46|370.98|369.28|6
1730319740000|2024-10-30 20:22:20|371.28|369.58|371.2|369.5|371.44|369.74|371.2|369.5|17
1730319750000|2024-10-30 20:22:30|371.12|369.42|371.14|369.44|371.18|369.48|371.06|369.36|15
1730319760000|2024-10-30 20:22:40|371.11|369.41|371.29|369.59|371.29|369.59|371.09|369.39|18
1730319770000|2024-10-30 20:22:50|371.28|369.58|371.27|369.57|371.31|369.61|371.25|369.55|9
1730319780000|2024-10-30 20:23:00|371.26|369.56|371.06|369.36|371.26|369.56|371.06|369.36|13
1730319790000|2024-10-30 20:23:10|371.07|369.37|371.09|369.39|371.15|369.45|371.04|369.34|14
1730319800000|2024-10-30 20:23:20|371.1|369.4|371.26|369.56|371.34|369.64|371.1|369.4|21
1730319810000|2024-10-30 20:23:30|371.27|369.57|371.4|369.7|371.4|369.7|371.26|369.56|14
1730319820000|2024-10-30 20:23:40|371.41|369.71|371.42|369.72|371.42|369.72|371.4|369.7|4
1730319830000|2024-10-30 20:23:50|371.41|369.71|371.41|369.71|371.41|369.71|371.41|369.71|1
1730319840000|2024-10-30 20:24:00|371.4|369.7|371.25|369.55|371.4|369.7|371.25|369.55|6
1730319850000|2024-10-30 20:24:10|371.27|369.57|371.29|369.59|371.3|369.6|371.23|369.53|19
1730319860000|2024-10-30 20:24:20|371.28|369.58|371.3|369.6|371.3|369.6|371.22|369.52|15
1730319870000|2024-10-30 20:24:30|371.29|369.59|371.34|369.64|371.38|369.68|371.27|369.57|15
1730319880000|2024-10-30 20:24:40|371.33|369.63|371.29|369.59|371.36|369.66|371.29|369.59|10
1730319890000|2024-10-30 20:24:50|371.21|369.51|371.2|369.5|371.21|369.51|371.2|369.5|6
1730319900000|2024-10-30 20:25:00|371.21|369.51|371.21|369.51|371.24|369.54|371.2|369.5|10
1730319910000|2024-10-30 20:25:10|371.23|369.53|371.37|369.67|371.38|369.68|371.23|369.53|15
1730319920000|2024-10-30 20:25:20|371.36|369.66|371.19|369.49|371.37|369.67|371.19|369.49|7
1730319930000|2024-10-30 20:25:30|371.22|369.52|371.16|369.46|371.23|369.53|371.16|369.46|14
1730319940000|2024-10-30 20:25:40|371.15|369.45|371.07|369.37|371.16|369.46|371.07|369.37|7
1730319950000|2024-10-30 20:25:50|371.09|369.39|371.08|369.38|371.1|369.4|371.06|369.36|13
1730319960000|2024-10-30 20:26:00|371.09|369.39|370.99|369.29|371.1|369.4|370.83|369.13|19
1730319970000|2024-10-30 20:26:10|371|369.3|370.78|369.08|371.07|369.37|370.78|369.08|18
1730319980000|2024-10-30 20:26:20|370.8|369.1|370.78|369.08|370.83|369.13|370.77|369.07|17
1730319990000|2024-10-30 20:26:30|370.8|369.1|370.87|369.17|370.87|369.17|370.78|369.08|9
1730320000000|2024-10-30 20:26:40|370.85|369.15|370.93|369.23|370.99|369.29|370.85|369.15|13
1730320010000|2024-10-30 20:26:50|370.95|369.25|370.99|369.29|371.01|369.31|370.95|369.25|11
1730320020000|2024-10-30 20:27:00|371|369.3|370.99|369.29|371.08|369.38|370.99|369.29|15
1730320030000|2024-10-30 20:27:10|370.98|369.28|371.05|369.35|371.05|369.35|370.95|369.25|12
1730320040000|2024-10-30 20:27:20|371.08|369.38|371.2|369.5|371.2|369.5|371.08|369.38|14
1730320050000|2024-10-30 20:27:30|371.21|369.51|371.32|369.62|371.32|369.62|371.21|369.51|14
1730320060000|2024-10-30 20:27:40|371.34|369.64|371.36|369.66|371.36|369.66|371.34|369.64|2
1730320070000|2024-10-30 20:27:50|371.37|369.67|371.38|369.68|371.39|369.69|371.34|369.64|12
1730320080000|2024-10-30 20:28:00|371.39|369.69|371.4|369.7|371.4|369.7|371.37|369.67|9
1730320090000|2024-10-30 20:28:10|371.37|369.67|371.35|369.65|371.37|369.67|371.28|369.58|17
1730320100000|2024-10-30 20:28:20|371.36|369.66|371.29|369.59|371.38|369.68|371.29|369.59|6
1730320110000|2024-10-30 20:28:30|371.27|369.57|371.28|369.58|371.29|369.59|371.27|369.57|4
1730320120000|2024-10-30 20:28:40|371.29|369.59|371.29|369.59|371.29|369.59|371.26|369.56|13
1730320130000|2024-10-30 20:28:50|371.3|369.6|371.37|369.67|371.37|369.67|371.3|369.6|4
1730320140000|2024-10-30 20:29:00|371.38|369.68|371.37|369.67|371.38|369.68|371.28|369.58|12
1730320150000|2024-10-30 20:29:10|371.36|369.66|371.19|369.49|371.36|369.66|371.19|369.49|17
1730320160000|2024-10-30 20:29:20|371.2|369.5|371.25|369.55|371.26|369.56|371.2|369.5|7
1730320170000|2024-10-30 20:29:30|371.29|369.59|371.3|369.6|371.33|369.63|371.29|369.59|5
1730320180000|2024-10-30 20:29:40|371.29|369.59|371.35|369.65|371.35|369.65|371.29|369.59|7
1730320200000|2024-10-30 20:30:00|371.36|369.66|371.39|369.69|371.39|369.69|371.36|369.66|2
1730320210000|2024-10-30 20:30:10|371.41|369.71|371.39|369.69|371.44|369.74|371.38|369.68|12
1730320220000|2024-10-30 20:30:20|371.4|369.7|371.44|369.74|371.45|369.75|371.36|369.66|12
1730320230000|2024-10-30 20:30:30|371.43|369.73|371.43|369.73|371.44|369.74|371.4|369.7|8
1730320240000|2024-10-30 20:30:40|371.42|369.72|371.43|369.73|371.44|369.74|371.42|369.72|9
1730320250000|2024-10-30 20:30:50|371.42|369.72|371.44|369.74|371.44|369.74|371.42|369.72|2
1730320260000|2024-10-30 20:31:00|371.43|369.73|371.5|369.8|371.5|369.8|371.43|369.73|12
1730320290000|2024-10-30 20:31:30|371.46|369.76|371.43|369.73|371.48|369.78|371.43|369.73|12
1730320300000|2024-10-30 20:31:40|371.44|369.74|371.49|369.79|371.49|369.79|371.44|369.74|9
1730320310000|2024-10-30 20:31:50|371.5|369.8|371.54|369.84|371.56|369.86|371.5|369.8|9
1730320320000|2024-10-30 20:32:00|371.51|369.81|371.51|369.81|371.51|369.81|371.5|369.8|3
1730320330000|2024-10-30 20:32:10|371.5|369.8|371.47|369.77|371.5|369.8|371.45|369.75|8
1730320340000|2024-10-30 20:32:20|371.45|369.75|371.44|369.74|371.47|369.77|371.42|369.72|13
1730320350000|2024-10-30 20:32:30|371.45|369.75|371.45|369.75|371.46|369.76|371.43|369.73|13
1730320360000|2024-10-30 20:32:40|371.46|369.76|371.43|369.73|371.46|369.76|371.43|369.73|6
1730320370000|2024-10-30 20:32:50|371.44|369.74|371.49|369.79|371.49|369.79|371.43|369.73|10
1730320380000|2024-10-30 20:33:00|371.48|369.78|371.5|369.8|371.5|369.8|371.47|369.77|6
1730320400000|2024-10-30 20:33:20|371.49|369.79|371.46|369.76|371.49|369.79|371.45|369.75|3
1730320410000|2024-10-30 20:33:30|371.45|369.75|371.21|369.51|371.45|369.75|371.21|369.51|11
1730320420000|2024-10-30 20:33:40|371.22|369.52|371.16|369.46|371.22|369.52|371.15|369.45|11
1730320430000|2024-10-30 20:33:50|371.15|369.45|371.02|369.32|371.15|369.45|371.02|369.32|7
1730320440000|2024-10-30 20:34:00|371|369.3|370.98|369.28|371.03|369.33|370.95|369.25|11
1730320450000|2024-10-30 20:34:10|371.03|369.33|370.93|369.23|371.03|369.33|370.93|369.23|10
1730320460000|2024-10-30 20:34:20|370.91|369.21|370.83|369.13|370.91|369.21|370.8|369.1|16
1730320470000|2024-10-30 20:34:30|370.81|369.11|370.84|369.14|370.92|369.22|370.81|369.11|14
1730320480000|2024-10-30 20:34:40|370.83|369.13|370.83|369.13|370.83|369.13|370.83|369.13|1
1730320490000|2024-10-30 20:34:50|370.84|369.14|370.85|369.15|370.86|369.16|370.84|369.14|6
1730320500000|2024-10-30 20:35:00|370.86|369.16|370.65|368.95|370.86|369.16|370.65|368.95|12
1730320510000|2024-10-30 20:35:10|370.63|368.93|370.63|368.93|370.63|368.93|370.52|368.82|15
1730320520000|2024-10-30 20:35:20|370.67|368.97|370.64|368.94|370.68|368.98|370.64|368.94|5
1730320530000|2024-10-30 20:35:30|370.65|368.95|370.64|368.94|370.65|368.95|370.64|368.94|8
1730320540000|2024-10-30 20:35:40|370.63|368.93|370.69|368.99|370.75|369.05|370.55|368.85|11
1730320550000|2024-10-30 20:35:50|370.7|369|370.73|369.03|370.74|369.04|370.7|369|8
1730320560000|2024-10-30 20:36:00|370.72|369.02|370.65|368.95|370.72|369.02|370.64|368.94|8
1730320570000|2024-10-30 20:36:10|370.66|368.96|370.72|369.02|370.75|369.05|370.64|368.94|17
1730320580000|2024-10-30 20:36:20|370.71|369.01|370.74|369.04|370.74|369.04|370.71|369.01|8
1730320590000|2024-10-30 20:36:30|370.72|369.02|370.74|369.04|370.76|369.06|370.72|369.02|5
1730320600000|2024-10-30 20:36:40|370.72|369.02|370.73|369.03|370.74|369.04|370.72|369.02|6
1730320610000|2024-10-30 20:36:50|370.7|369|370.73|369.03|370.73|369.03|370.7|369|3
1730320620000|2024-10-30 20:37:00|370.74|369.04|370.77|369.07|370.78|369.08|370.72|369.02|7
1730320630000|2024-10-30 20:37:10|370.75|369.05|370.84|369.14|370.84|369.14|370.75|369.05|9
1730320640000|2024-10-30 20:37:20|370.85|369.15|370.71|369.01|370.87|369.17|370.7|369|14
1730320650000|2024-10-30 20:37:30|370.7|369|370.68|368.98|370.71|369.01|370.68|368.98|6
1730320660000|2024-10-30 20:37:40|370.67|368.97|370.67|368.97|370.68|368.98|370.67|368.97|3
1730320670000|2024-10-30 20:37:50|370.66|368.96|370.68|368.98|370.69|368.99|370.66|368.96|6
1730320680000|2024-10-30 20:38:00|370.67|368.97|370.72|369.02|370.74|369.04|370.61|368.91|8
1730320690000|2024-10-30 20:38:10|370.73|369.03|370.85|369.15|370.85|369.15|370.7|369|22
1730320700000|2024-10-30 20:38:20|370.86|369.16|370.78|369.08|370.91|369.21|370.77|369.07|18
1730320710000|2024-10-30 20:38:30|370.76|369.06|370.77|369.07|370.78|369.08|370.75|369.05|14
1730320720000|2024-10-30 20:38:40|370.75|369.05|370.78|369.08|370.78|369.08|370.73|369.03|5
1730320730000|2024-10-30 20:38:50|370.8|369.1|370.8|369.1|370.81|369.11|370.8|369.1|3
1730320740000|2024-10-30 20:39:00|370.81|369.11|370.77|369.07|370.81|369.11|370.76|369.06|12
1730320750000|2024-10-30 20:39:10|370.76|369.06|370.9|369.2|370.99|369.29|370.76|369.06|14
1730320760000|2024-10-30 20:39:20|370.91|369.21|370.97|369.27|370.97|369.27|370.91|369.21|9
1730320770000|2024-10-30 20:39:30|370.98|369.28|370.99|369.29|371|369.3|370.98|369.28|13
1730320780000|2024-10-30 20:39:40|370.98|369.28|370.97|369.27|370.98|369.28|370.93|369.23|10
1730320790000|2024-10-30 20:39:50|370.98|369.28|370.95|369.25|370.98|369.28|370.93|369.23|4
1730320800000|2024-10-30 20:40:00|370.94|369.24|370.8|369.1|370.95|369.25|370.79|369.09|12
1730320810000|2024-10-30 20:40:10|370.79|369.09|370.8|369.1|370.8|369.1|370.79|369.09|8
1730320820000|2024-10-30 20:40:20|370.79|369.09|370.9|369.2|370.93|369.23|370.79|369.09|17
1730320830000|2024-10-30 20:40:30|370.92|369.22|370.83|369.13|370.92|369.22|370.83|369.13|5
1730320840000|2024-10-30 20:40:40|370.87|369.17|370.91|369.21|370.92|369.22|370.85|369.15|9
1730320850000|2024-10-30 20:40:50|370.89|369.19|370.9|369.2|370.91|369.21|370.87|369.17|9
1730320860000|2024-10-30 20:41:00|370.91|369.21|370.84|369.14|370.91|369.21|370.84|369.14|4
1730320870000|2024-10-30 20:41:10|370.83|369.13|370.77|369.07|370.83|369.13|370.77|369.07|7
1730320880000|2024-10-30 20:41:20|370.76|369.06|370.78|369.08|370.79|369.09|370.75|369.05|4
1730320890000|2024-10-30 20:41:30|370.77|369.07|370.93|369.23|370.97|369.27|370.76|369.06|9
1730320900000|2024-10-30 20:41:40|370.96|369.26|371.18|369.48|371.18|369.48|370.96|369.26|19
1730320920000|2024-10-30 20:42:00|371.19|369.49|371.18|369.48|371.2|369.5|371.18|369.48|4
1730320940000|2024-10-30 20:42:20|371.19|369.49|371.2|369.5|371.2|369.5|371.19|369.49|2
1730320950000|2024-10-30 20:42:30|371.19|369.49|371.2|369.5|371.24|369.54|371.19|369.49|10
1730320960000|2024-10-30 20:42:40|371.21|369.51|371.26|369.56|371.26|369.56|371.21|369.51|10
1730320970000|2024-10-30 20:42:50|371.27|369.57|371.25|369.55|371.27|369.57|371.24|369.54|3
1730320980000|2024-10-30 20:43:00|371.26|369.56|371.24|369.54|371.26|369.56|371.22|369.52|5
1730320990000|2024-10-30 20:43:10|371.25|369.55|371.31|369.61|371.31|369.61|371.25|369.55|7
1730321000000|2024-10-30 20:43:20|371.29|369.59|371.31|369.61|371.31|369.61|371.26|369.56|8
1730321010000|2024-10-30 20:43:30|371.32|369.62|371.49|369.79|371.49|369.79|371.32|369.62|4
1730321030000|2024-10-30 20:43:50|371.56|369.86|371.73|370.03|371.73|370.03|371.56|369.86|6
1730321040000|2024-10-30 20:44:00|371.74|370.04|371.75|370.05|371.76|370.06|371.71|370.01|15
1730321050000|2024-10-30 20:44:10|371.76|370.06|371.83|370.13|371.83|370.13|371.73|370.03|15
1730321060000|2024-10-30 20:44:20|371.86|370.16|371.91|370.21|371.91|370.21|371.82|370.12|15
1730321070000|2024-10-30 20:44:30|371.92|370.22|371.89|370.19|371.92|370.22|371.83|370.13|14
1730321080000|2024-10-30 20:44:40|371.87|370.17|371.8|370.1|371.87|370.17|371.8|370.1|3
1730321100000|2024-10-30 20:45:00|371.85|370.15|371.8|370.1|371.9|370.2|371.8|370.1|7
1730321110000|2024-10-30 20:45:10|371.82|370.12|371.89|370.19|371.92|370.22|371.82|370.12|11
1730321120000|2024-10-30 20:45:20|371.9|370.2|371.92|370.22|371.92|370.22|371.87|370.17|10
1730321130000|2024-10-30 20:45:30|371.91|370.21|372.02|370.32|372.02|370.32|371.87|370.17|11
1730321140000|2024-10-30 20:45:40|372.01|370.31|371.88|370.18|372.05|370.35|371.88|370.18|13
1730321150000|2024-10-30 20:45:50|371.89|370.19|371.91|370.21|371.98|370.28|371.88|370.18|14
1730321160000|2024-10-30 20:46:00|371.88|370.18|371.9|370.2|371.9|370.2|371.82|370.12|7
1730321170000|2024-10-30 20:46:10|371.93|370.23|372.11|370.41|372.11|370.41|371.93|370.23|15
1730321180000|2024-10-30 20:46:20|372.08|370.38|372.04|370.34|372.11|370.41|372.04|370.34|7
1730321190000|2024-10-30 20:46:30|372.05|370.35|372|370.3|372.05|370.35|372|370.3|6
1730321200000|2024-10-30 20:46:40|371.99|370.29|372.09|370.39|372.09|370.39|371.98|370.28|9
1730321210000|2024-10-30 20:46:50|372.1|370.4|372.11|370.41|372.11|370.41|372.1|370.4|2
1730321230000|2024-10-30 20:47:10|372.12|370.42|372.34|370.64|372.34|370.64|372.12|370.42|4
1730321240000|2024-10-30 20:47:20|372.53|370.83|372.67|370.97|372.72|371.02|372.53|370.83|10
1730321250000|2024-10-30 20:47:30|372.66|370.96|372.91|371.21|372.92|371.22|372.59|370.89|19
1730321260000|2024-10-30 20:47:40|372.88|371.18|372.89|371.19|372.89|371.19|372.88|371.18|2
1730321270000|2024-10-30 20:47:50|372.92|371.22|372.81|371.11|372.92|371.22|372.81|371.11|12
1730321280000|2024-10-30 20:48:00|372.8|371.1|372.39|370.69|372.8|371.1|372.39|370.69|20
1730321290000|2024-10-30 20:48:10|372.38|370.68|372.34|370.64|372.41|370.71|372.29|370.59|25
1730321300000|2024-10-30 20:48:20|372.35|370.65|372.43|370.73|372.44|370.74|372.26|370.56|17
1730321310000|2024-10-30 20:48:30|372.42|370.72|372.84|371.14|372.84|371.14|372.41|370.71|19
1730321320000|2024-10-30 20:48:40|372.83|371.13|372.94|371.24|372.99|371.29|372.82|371.12|18
1730321330000|2024-10-30 20:48:50|372.92|371.22|372.93|371.23|372.93|371.23|372.9|371.2|8
1730321340000|2024-10-30 20:49:00|372.92|371.22|372.92|371.22|372.93|371.23|372.89|371.19|13
1730321350000|2024-10-30 20:49:10|372.93|371.23|373.01|371.31|373.02|371.32|372.92|371.22|12
1730321360000|2024-10-30 20:49:20|372.94|371.24|372.76|371.06|372.99|371.29|372.76|371.06|23
1730321370000|2024-10-30 20:49:30|372.73|371.03|372.69|370.99|372.73|371.03|372.6|370.9|16
1730321380000|2024-10-30 20:49:40|372.7|371|372.76|371.06|372.77|371.07|372.7|371|8
1730321390000|2024-10-30 20:49:50|372.75|371.05|372.77|371.07|372.77|371.07|372.74|371.04|10
1730321400000|2024-10-30 20:50:00|372.76|371.06|372.62|370.92|372.77|371.07|372.61|370.91|11
1730321410000|2024-10-30 20:50:10|372.61|370.91|372.58|370.88|372.64|370.94|372.58|370.88|7
1730321420000|2024-10-30 20:50:20|372.57|370.87|372.62|370.92|372.63|370.93|372.57|370.87|9
1730321430000|2024-10-30 20:50:30|372.63|370.93|372.75|371.05|372.78|371.08|372.63|370.93|8
1730321440000|2024-10-30 20:50:40|372.76|371.06|373|371.3|373.05|371.35|372.76|371.06|14
1730321450000|2024-10-30 20:50:50|373.03|371.33|373.07|371.37|373.09|371.39|373.03|371.33|11
1730321460000|2024-10-30 20:51:00|373.12|371.42|373.13|371.43|373.13|371.43|373.09|371.39|16
1730321470000|2024-10-30 20:51:10|373.12|371.42|373.08|371.38|373.13|371.43|373.08|371.38|11
1730321480000|2024-10-30 20:51:20|373.07|371.37|373.07|371.37|373.09|371.39|373.07|371.37|8
1730321490000|2024-10-30 20:51:30|373.06|371.36|373.08|371.38|373.09|371.39|373.04|371.34|5
1730321500000|2024-10-30 20:51:40|373.09|371.39|373.18|371.48|373.24|371.54|373.09|371.39|9
1730321510000|2024-10-30 20:51:50|373.24|371.54|373.31|371.61|373.31|371.61|373.19|371.49|18
1730321520000|2024-10-30 20:52:00|373.3|371.6|373.3|371.6|373.31|371.61|373.28|371.58|8
1730321530000|2024-10-30 20:52:10|373.31|371.61|373.33|371.63|373.33|371.63|373.31|371.61|3
1730321540000|2024-10-30 20:52:20|373.34|371.64|373.32|371.62|373.35|371.65|373.31|371.61|5
1730321560000|2024-10-30 20:52:40|373.33|371.63|373.37|371.67|373.38|371.68|373.33|371.63|7
1730321570000|2024-10-30 20:52:50|373.38|371.68|373.36|371.66|373.39|371.69|373.35|371.65|10
1730321580000|2024-10-30 20:53:00|373.37|371.67|373.33|371.63|373.41|371.71|373.32|371.62|7
1730321590000|2024-10-30 20:53:10|373.34|371.64|373.61|371.91|373.61|371.91|373.34|371.64|8
1730321600000|2024-10-30 20:53:20|373.71|372.01|373.64|371.94|373.71|372.01|373.64|371.94|8
1730321610000|2024-10-30 20:53:30|373.63|371.93|373.31|371.61|373.63|371.93|373.31|371.61|10
1730321620000|2024-10-30 20:53:40|373.32|371.62|373.37|371.67|373.37|371.67|373.31|371.61|7
1730321630000|2024-10-30 20:53:50|373.35|371.65|373.47|371.77|373.48|371.78|373.33|371.63|16
1730321640000|2024-10-30 20:54:00|373.46|371.76|373.57|371.87|373.57|371.87|373.46|371.76|8
1730321650000|2024-10-30 20:54:10|373.56|371.86|373.7|372|373.75|372.05|373.56|371.86|21
1730321660000|2024-10-30 20:54:20|373.69|371.99|373.72|372.02|373.74|372.04|373.69|371.99|14
1730321670000|2024-10-30 20:54:30|373.73|372.03|373.79|372.09|373.79|372.09|373.73|372.03|12
1730321680000|2024-10-30 20:54:40|373.78|372.08|373.75|372.05|373.78|372.08|373.75|372.05|4
1730321690000|2024-10-30 20:54:50|373.76|372.06|373.87|372.17|373.87|372.17|373.76|372.06|7
1730321700000|2024-10-30 20:55:00|373.92|372.22|373.87|372.17|373.93|372.23|373.87|372.17|7
1730321710000|2024-10-30 20:55:10|373.88|372.18|374.27|372.57|374.27|372.57|373.88|372.18|10
1730321720000|2024-10-30 20:55:20|374.28|372.58|374.46|372.76|374.46|372.76|374.28|372.58|14
1730321730000|2024-10-30 20:55:30|374.45|372.75|374.55|372.85|374.58|372.88|374.44|372.74|17
1730321740000|2024-10-30 20:55:40|374.53|372.83|374.08|372.38|374.53|372.83|374.03|372.33|10
1730321750000|2024-10-30 20:55:50|374.05|372.35|374.17|372.47|374.18|372.48|374.03|372.33|14
1730321760000|2024-10-30 20:56:00|374.15|372.45|374.02|372.32|374.18|372.48|374.02|372.32|21
1730321770000|2024-10-30 20:56:10|374.03|372.33|373.87|372.17|374.03|372.33|373.87|372.17|18
1730321780000|2024-10-30 20:56:20|373.86|372.16|373.86|372.16|373.88|372.18|373.75|372.05|31
1730321790000|2024-10-30 20:56:30|373.83|372.13|373.88|372.18|373.94|372.24|373.78|372.08|23
1730321800000|2024-10-30 20:56:40|373.89|372.19|373.85|372.15|373.92|372.22|373.78|372.08|13
1730321810000|2024-10-30 20:56:50|373.84|372.14|373.98|372.28|373.98|372.28|373.83|372.13|11
1730321820000|2024-10-30 20:57:00|373.92|372.22|373.98|372.28|373.98|372.28|373.86|372.16|10
1730321830000|2024-10-30 20:57:10|374.01|372.31|374.02|372.32|374.08|372.38|373.99|372.29|13
1730321840000|2024-10-30 20:57:20|374.01|372.31|374.11|372.41|374.15|372.45|374.01|372.31|19
1730321850000|2024-10-30 20:57:30|374.1|372.4|373.82|372.12|374.1|372.4|373.76|372.06|13
1730321860000|2024-10-30 20:57:40|373.87|372.17|373.75|372.05|373.87|372.17|373.74|372.04|13
1730321870000|2024-10-30 20:57:50|373.76|372.06|373.62|371.92|373.76|372.06|373.6|371.9|12
1730321880000|2024-10-30 20:58:00|373.61|371.91|373.62|371.92|373.63|371.93|373.57|371.87|12
1730321890000|2024-10-30 20:58:10|373.63|371.93|373.99|372.29|373.99|372.29|373.63|371.93|12
1730321910000|2024-10-30 20:58:30|373.96|372.26|373.96|372.26|373.97|372.27|373.95|372.25|7
1730321920000|2024-10-30 20:58:40|373.95|372.25|373.94|372.24|373.95|372.25|373.94|372.24|18
1730321930000|2024-10-30 20:58:50|373.95|372.25|373.94|372.24|373.98|372.28|373.94|372.24|11
1730321940000|2024-10-30 20:59:00|373.96|372.26|373.99|372.29|373.99|372.29|373.96|372.26|4
1730321950000|2024-10-30 20:59:10|374.09|372.39|374.19|372.49|374.21|372.51|374.09|372.39|6
1730321960000|2024-10-30 20:59:20|374.18|372.48|374.11|372.41|374.19|372.49|374.11|372.41|9
1730321970000|2024-10-30 20:59:30|374.12|372.42|374.14|372.44|374.15|372.45|374.11|372.41|13
1730321980000|2024-10-30 20:59:40|374.15|372.45|374.12|372.42|374.15|372.45|374.1|372.4|21
1730321990000|2024-10-30 20:59:50|374.11|372.41|374.16|372.46|374.2|372.5|374.1|372.4|19
1730322000000|2024-10-30 21:00:00|374.15|372.45|373.92|372.22|374.16|372.46|373.92|372.22|16
1730322010000|2024-10-30 21:00:10|373.93|372.23|373.59|371.89|373.93|372.23|373.56|371.86|21
1730322020000|2024-10-30 21:00:20|373.58|371.88|373.51|371.81|373.59|371.89|373.44|371.74|20
1730322030000|2024-10-30 21:00:30|373.48|371.78|373.48|371.78|373.51|371.81|373.46|371.76|18
1730322040000|2024-10-30 21:00:40|373.46|371.76|373.32|371.62|373.46|371.76|373.31|371.61|16
1730322050000|2024-10-30 21:00:50|373.31|371.61|373.28|371.58|373.32|371.62|373.28|371.58|10
1730322060000|2024-10-30 21:01:00|373.31|371.61|373.3|371.6|373.31|371.61|373.28|371.58|7
1730322070000|2024-10-30 21:01:10|373.29|371.59|373.25|371.55|373.32|371.62|373.25|371.55|18
1730322080000|2024-10-30 21:01:20|373.24|371.54|373.18|371.48|373.24|371.54|373.18|371.48|4
1730322090000|2024-10-30 21:01:30|373.17|371.47|372.74|371.04|373.17|371.47|372.74|371.04|11
1730322100000|2024-10-30 21:01:40|372.73|371.03|372.74|371.04|372.74|371.04|372.71|371.01|4
1730322110000|2024-10-30 21:01:50|372.78|371.08|372.95|371.25|372.99|371.29|372.78|371.08|20
1730322120000|2024-10-30 21:02:00|372.93|371.23|373|371.3|373.07|371.37|372.93|371.23|13
1730322130000|2024-10-30 21:02:10|372.99|371.29|372.74|371.04|372.99|371.29|372.74|371.04|14
1730322140000|2024-10-30 21:02:20|372.68|370.98|372.56|370.86|372.69|370.99|372.56|370.86|17
1730322150000|2024-10-30 21:02:30|372.58|370.88|372.56|370.86|372.58|370.88|372.56|370.86|2
1730322160000|2024-10-30 21:02:40|372.59|370.89|372.57|370.87|372.6|370.9|372.56|370.86|7
1730322170000|2024-10-30 21:02:50|372.59|370.89|372.58|370.88|372.59|370.89|372.56|370.86|10
1730322180000|2024-10-30 21:03:00|372.61|370.91|372.57|370.87|372.73|371.03|372.57|370.87|15
1730322190000|2024-10-30 21:03:10|372.56|370.86|372.49|370.79|372.56|370.86|372.45|370.75|6
1730322200000|2024-10-30 21:03:20|372.52|370.82|372.35|370.65|372.57|370.87|372.32|370.62|21
1730322210000|2024-10-30 21:03:30|372.38|370.68|372.48|370.78|372.51|370.81|372.38|370.68|14
1730322220000|2024-10-30 21:03:40|372.52|370.82|372.89|371.19|372.97|371.27|372.52|370.82|19
1730322230000|2024-10-30 21:03:50|372.96|371.26|373.16|371.46|373.18|371.48|372.96|371.26|19
1730322240000|2024-10-30 21:04:00|373.17|371.47|373.35|371.65|373.35|371.65|373.12|371.42|16
1730322250000|2024-10-30 21:04:10|373.37|371.67|373.4|371.7|373.45|371.75|373.37|371.67|14
1730322260000|2024-10-30 21:04:20|373.38|371.68|373.37|371.67|373.41|371.71|373.36|371.66|8
1730322270000|2024-10-30 21:04:30|373.45|371.75|373.49|371.79|373.49|371.79|373.45|371.75|4
1730322280000|2024-10-30 21:04:40|373.5|371.8|373.51|371.81|373.51|371.81|373.38|371.68|20
1730322290000|2024-10-30 21:04:50|373.52|371.82|373.78|372.08|373.78|372.08|373.52|371.82|10
1730322300000|2024-10-30 21:05:00|373.77|372.07|373.64|371.94|373.77|372.07|373.64|371.94|12
1730322310000|2024-10-30 21:05:10|373.62|371.92|373.74|372.04|373.77|372.07|373.62|371.92|9
1730322320000|2024-10-30 21:05:20|373.75|372.05|373.55|371.85|373.75|372.05|373.55|371.85|15
1730322330000|2024-10-30 21:05:30|373.58|371.88|373.66|371.96|373.66|371.96|373.58|371.88|13
1730322340000|2024-10-30 21:05:40|373.65|371.95|373.53|371.83|373.66|371.96|373.52|371.82|12
1730322350000|2024-10-30 21:05:50|373.52|371.82|373.22|371.52|373.52|371.82|373.2|371.5|5
1730322360000|2024-10-30 21:06:00|373.21|371.51|373.37|371.67|373.37|371.67|373.17|371.47|13
1730322370000|2024-10-30 21:06:10|373.38|371.68|373.44|371.74|373.49|371.79|373.38|371.68|13
1730322380000|2024-10-30 21:06:20|373.45|371.75|373.53|371.83|373.53|371.83|373.43|371.73|10
1730322390000|2024-10-30 21:06:30|373.52|371.82|373.37|371.67|373.52|371.82|373.37|371.67|10
1730322400000|2024-10-30 21:06:40|373.38|371.68|373.38|371.68|373.39|371.69|373.37|371.67|7
1730322410000|2024-10-30 21:06:50|373.39|371.69|373.37|371.67|373.42|371.72|373.36|371.66|12
1730322420000|2024-10-30 21:07:00|373.38|371.68|373.38|371.68|373.4|371.7|373.37|371.67|9
1730322430000|2024-10-30 21:07:10|373.39|371.69|373.54|371.84|373.54|371.84|373.39|371.69|10
1730322440000|2024-10-30 21:07:20|373.51|371.81|373.47|371.77|373.51|371.81|373.45|371.75|10
1730322450000|2024-10-30 21:07:30|373.46|371.76|373.2|371.5|373.46|371.76|373.2|371.5|9
1730322460000|2024-10-30 21:07:40|373.17|371.47|373.23|371.53|373.25|371.55|373.17|371.47|10
1730322470000|2024-10-30 21:07:50|373.24|371.54|373.03|371.33|373.24|371.54|373.03|371.33|10
1730322480000|2024-10-30 21:08:00|373.04|371.34|373.21|371.51|373.21|371.51|373.03|371.33|10
1730322490000|2024-10-30 21:08:10|373.22|371.52|373.31|371.61|373.41|371.71|373.22|371.52|11
1730322500000|2024-10-30 21:08:20|373.32|371.62|373.34|371.64|373.37|371.67|373.32|371.62|3
1730322510000|2024-10-30 21:08:30|373.37|371.67|373.02|371.32|373.37|371.67|373.02|371.32|17
1730322520000|2024-10-30 21:08:40|373.03|371.33|373.05|371.35|373.05|371.35|373.02|371.32|13
1730322530000|2024-10-30 21:08:50|373.06|371.36|373.05|371.35|373.09|371.39|373.05|371.35|8
1730322540000|2024-10-30 21:09:00|373.02|371.32|372.98|371.28|373.05|371.35|372.94|371.24|10
1730322550000|2024-10-30 21:09:10|372.99|371.29|372.73|371.03|373.01|371.31|372.71|371.01|12
1730322560000|2024-10-30 21:09:20|372.76|371.06|372.77|371.07|372.78|371.08|372.75|371.05|6
1730322570000|2024-10-30 21:09:30|372.83|371.13|372.82|371.12|372.86|371.16|372.81|371.11|8
1730322580000|2024-10-30 21:09:40|372.84|371.14|373.07|371.37|373.07|371.37|372.84|371.14|8
1730322590000|2024-10-30 21:09:50|373.08|371.38|373.1|371.4|373.1|371.4|373.08|371.38|2
1730322600000|2024-10-30 21:10:00|373.09|371.39|373.11|371.41|373.12|371.42|373.08|371.38|7
1730322610000|2024-10-30 21:10:10|373.1|371.4|373.12|371.42|373.12|371.42|373.1|371.4|2
1730322620000|2024-10-30 21:10:20|373.13|371.43|373.07|371.37|373.13|371.43|373.07|371.37|7
1730322630000|2024-10-30 21:10:30|373.06|371.36|372.97|371.27|373.06|371.36|372.97|371.27|5
1730322640000|2024-10-30 21:10:40|372.99|371.29|372.99|371.29|373.01|371.31|372.96|371.26|10
1730322650000|2024-10-30 21:10:50|373|371.3|372.95|371.25|373.01|371.31|372.93|371.23|16
1730322660000|2024-10-30 21:11:00|372.94|371.24|372.92|371.22|372.94|371.24|372.91|371.21|5
1730322670000|2024-10-30 21:11:10|372.9|371.2|372.83|371.13|372.9|371.2|372.83|371.13|12
1730322680000|2024-10-30 21:11:20|372.82|371.12|372.69|370.99|372.83|371.13|372.69|370.99|9
1730322690000|2024-10-30 21:11:30|372.74|371.04|372.68|370.98|372.77|371.07|372.59|370.89|20
1730322700000|2024-10-30 21:11:40|372.71|371.01|372.48|370.78|372.71|371.01|372.47|370.77|21
1730322710000|2024-10-30 21:11:50|372.49|370.79|372.57|370.87|372.64|370.94|372.47|370.77|21
1730322720000|2024-10-30 21:12:00|372.56|370.86|372.39|370.69|372.56|370.86|372.32|370.62|15
1730322730000|2024-10-30 21:12:10|372.38|370.68|372.31|370.61|372.38|370.68|372.31|370.61|11
1730322740000|2024-10-30 21:12:20|372.3|370.6|372.32|370.62|372.38|370.68|372.28|370.58|17
1730322750000|2024-10-30 21:12:30|372.33|370.63|372.33|370.63|372.39|370.69|372.33|370.63|12
1730322760000|2024-10-30 21:12:40|372.34|370.64|372.3|370.6|372.34|370.64|372.3|370.6|9
1730322770000|2024-10-30 21:12:50|372.29|370.59|372.29|370.59|372.3|370.6|372.29|370.59|3
1730322780000|2024-10-30 21:13:00|372.28|370.58|372.27|370.57|372.28|370.58|372.26|370.56|4
1730322790000|2024-10-30 21:13:10|372.26|370.56|372.32|370.62|372.32|370.62|372.22|370.52|8
1730322800000|2024-10-30 21:13:20|372.31|370.61|372.38|370.68|372.39|370.69|372.3|370.6|6
1730322810000|2024-10-30 21:13:30|372.39|370.69|372.43|370.73|372.43|370.73|372.39|370.69|10
1730322820000|2024-10-30 21:13:40|372.44|370.74|372.39|370.69|372.44|370.74|372.39|370.69|6
1730322830000|2024-10-30 21:13:50|372.36|370.66|372.34|370.64|372.37|370.67|372.34|370.64|13
1730322840000|2024-10-30 21:14:00|372.32|370.62|372.26|370.56|372.32|370.62|372.26|370.56|7
1730322850000|2024-10-30 21:14:10|372.25|370.55|372.23|370.53|372.25|370.55|372.23|370.53|3
1730322860000|2024-10-30 21:14:20|372.22|370.52|372.28|370.58|372.28|370.58|372.22|370.52|4
1730322870000|2024-10-30 21:14:30|372.31|370.61|372.27|370.57|372.31|370.61|372.27|370.57|5
1730322880000|2024-10-30 21:14:40|372.26|370.56|372.32|370.62|372.32|370.62|372.24|370.54|9
1730322890000|2024-10-30 21:14:50|372.31|370.61|372.25|370.55|372.31|370.61|372.25|370.55|9
1730322900000|2024-10-30 21:15:00|372.24|370.54|372.18|370.48|372.24|370.54|372.18|370.48|7
1730322910000|2024-10-30 21:15:10|372.26|370.56|371.8|370.1|372.3|370.6|371.76|370.06|16
1730322920000|2024-10-30 21:15:20|371.83|370.13|372.02|370.32|372.02|370.32|371.83|370.13|9
1730322930000|2024-10-30 21:15:30|372.05|370.35|372.02|370.32|372.07|370.37|372.02|370.32|7
1730322940000|2024-10-30 21:15:40|372|370.3|371.96|370.26|372|370.3|371.96|370.26|7
1730322950000|2024-10-30 21:15:50|371.97|370.27|372.07|370.37|372.07|370.37|371.97|370.27|11
1730322960000|2024-10-30 21:16:00|372.05|370.35|371.83|370.13|372.07|370.37|371.83|370.13|21
1730322970000|2024-10-30 21:16:10|371.82|370.12|370.7|369|371.86|370.16|370.7|369|29
1730322980000|2024-10-30 21:16:20|370.69|368.99|370.77|369.07|370.78|369.08|370.69|368.99|14
1730322990000|2024-10-30 21:16:30|370.78|369.08|370.67|368.97|370.78|369.08|370.67|368.97|12
1730323000000|2024-10-30 21:16:40|370.66|368.96|370.42|368.72|370.66|368.96|370.39|368.69|14
1730323010000|2024-10-30 21:16:50|370.46|368.76|370.35|368.65|370.48|368.78|370.35|368.65|13
1730323020000|2024-10-30 21:17:00|370.38|368.68|370.31|368.61|370.38|368.68|370.31|368.61|8
1730323030000|2024-10-30 21:17:10|370.34|368.64|370.37|368.67|370.37|368.67|370.31|368.61|4
1730323040000|2024-10-30 21:17:20|370.4|368.7|370.38|368.68|370.41|368.71|370.38|368.68|15
1730323050000|2024-10-30 21:17:30|370.37|368.67|370.42|368.72|370.48|368.78|370.37|368.67|14
1730323060000|2024-10-30 21:17:40|370.41|368.71|370.37|368.67|370.41|368.71|370.37|368.67|5
1730323070000|2024-10-30 21:17:50|370.36|368.66|370.32|368.62|370.36|368.66|370.32|368.62|5
1730323080000|2024-10-30 21:18:00|370.39|368.69|370.5|368.8|370.54|368.84|370.32|368.62|19
1730323090000|2024-10-30 21:18:10|370.51|368.81|370.46|368.76|370.51|368.81|370.44|368.74|12
1730323100000|2024-10-30 21:18:20|370.45|368.75|370.57|368.87|370.59|368.89|370.45|368.75|16
1730323110000|2024-10-30 21:18:30|370.6|368.9|370.65|368.95|370.65|368.95|370.57|368.87|21
1730323120000|2024-10-30 21:18:40|370.62|368.92|370.82|369.12|370.82|369.12|370.62|368.92|6
1730323130000|2024-10-30 21:18:50|370.83|369.13|370.8|369.1|370.83|369.13|370.8|369.1|6
1730323140000|2024-10-30 21:19:00|370.79|369.09|370.74|369.04|370.79|369.09|370.74|369.04|6
1730323150000|2024-10-30 21:19:10|370.73|369.03|370.8|369.1|370.8|369.1|370.73|369.03|4
1730323160000|2024-10-30 21:19:20|370.79|369.09|370.76|369.06|370.79|369.09|370.76|369.06|4
1730323170000|2024-10-30 21:19:30|370.75|369.05|370.71|369.01|370.76|369.06|370.71|369.01|7
1730323180000|2024-10-30 21:19:40|370.7|369|370.44|368.74|370.7|369|370.44|368.74|7
1730323190000|2024-10-30 21:19:50|370.43|368.73|370.43|368.73|370.44|368.74|370.4|368.7|8
1730323200000|2024-10-30 21:20:00|370.44|368.74|370.43|368.73|370.44|368.74|370.43|368.73|2
1730323210000|2024-10-30 21:20:10|370.42|368.72|370.4|368.7|370.42|368.72|370.4|368.7|7
1730323220000|2024-10-30 21:20:20|370.41|368.71|370.43|368.73|370.45|368.75|370.4|368.7|10
1730323230000|2024-10-30 21:20:30|370.42|368.72|370.47|368.77|370.49|368.79|370.42|368.72|7
1730323240000|2024-10-30 21:20:40|370.49|368.79|370.46|368.76|370.51|368.81|370.45|368.75|17
1730323250000|2024-10-30 21:20:50|370.45|368.75|370.44|368.74|370.47|368.77|370.44|368.74|4
1730323260000|2024-10-30 21:21:00|370.43|368.73|370.37|368.67|370.44|368.74|370.37|368.67|10
1730323270000|2024-10-30 21:21:10|370.36|368.66|370.34|368.64|370.36|368.66|370.29|368.59|12
1730323280000|2024-10-30 21:21:20|370.35|368.65|370.33|368.63|370.36|368.66|370.33|368.63|6
1730323290000|2024-10-30 21:21:30|370.34|368.64|370.39|368.69|370.42|368.72|370.32|368.62|10
1730323300000|2024-10-30 21:21:40|370.41|368.71|370.41|368.71|370.41|368.71|370.4|368.7|3
1730323310000|2024-10-30 21:21:50|370.52|368.82|370.55|368.85|370.56|368.86|370.49|368.79|11
1730323320000|2024-10-30 21:22:00|370.54|368.84|370.54|368.84|370.58|368.88|370.54|368.84|8
1730323330000|2024-10-30 21:22:10|370.55|368.85|370.72|369.02|370.72|369.02|370.54|368.84|13
1730323340000|2024-10-30 21:22:20|370.73|369.03|370.75|369.05|370.75|369.05|370.73|369.03|5
1730323350000|2024-10-30 21:22:30|370.77|369.07|370.78|369.08|370.78|369.08|370.75|369.05|7
1730323360000|2024-10-30 21:22:40|370.8|369.1|370.82|369.12|370.82|369.12|370.78|369.08|9
1730323370000|2024-10-30 21:22:50|370.8|369.1|370.81|369.11|370.83|369.13|370.8|369.1|11
1730323380000|2024-10-30 21:23:00|370.83|369.13|370.83|369.13|370.83|369.13|370.81|369.11|5
1730323400000|2024-10-30 21:23:20|370.81|369.11|370.83|369.13|370.85|369.15|370.78|369.08|7
1730323410000|2024-10-30 21:23:30|370.85|369.15|370.8|369.1|370.85|369.15|370.77|369.07|6
1730323420000|2024-10-30 21:23:40|370.77|369.07|370.72|369.02|370.77|369.07|370.72|369.02|3
1730323460000|2024-10-30 21:24:20|370.73|369.03|370.74|369.04|370.74|369.04|370.73|369.03|2
1730323480000|2024-10-30 21:24:40|370.75|369.05|370.76|369.06|370.76|369.06|370.75|369.05|2
1730323490000|2024-10-30 21:24:50|370.77|369.07|370.76|369.06|370.78|369.08|370.74|369.04|9
1730323500000|2024-10-30 21:25:00|370.7|369|370.71|369.01|370.71|369.01|370.69|368.99|5
1730323510000|2024-10-30 21:25:10|370.72|369.02|370.72|369.02|370.72|369.02|370.72|369.02|1
1730323520000|2024-10-30 21:25:20|370.73|369.03|370.77|369.07|370.77|369.07|370.73|369.03|3
1730323530000|2024-10-30 21:25:30|370.78|369.08|370.82|369.12|370.82|369.12|370.78|369.08|13
1730323540000|2024-10-30 21:25:40|370.8|369.1|370.82|369.12|370.84|369.14|370.8|369.1|21
1730323550000|2024-10-30 21:25:50|370.84|369.14|370.91|369.21|370.91|369.21|370.82|369.12|9
1730323560000|2024-10-30 21:26:00|370.89|369.19|370.73|369.03|370.9|369.2|370.71|369.01|13
1730323570000|2024-10-30 21:26:10|370.74|369.04|370.75|369.05|370.78|369.08|370.74|369.04|6
1730323580000|2024-10-30 21:26:20|370.78|369.08|370.78|369.08|370.78|369.08|370.78|369.08|1
1730323590000|2024-10-30 21:26:30|370.76|369.06|370.77|369.07|370.77|369.07|370.76|369.06|2
1730323600000|2024-10-30 21:26:40|370.78|369.08|370.79|369.09|370.79|369.09|370.78|369.08|2
1730323610000|2024-10-30 21:26:50|370.78|369.08|370.78|369.08|370.78|369.08|370.78|369.08|1
1730323620000|2024-10-30 21:27:00|370.79|369.09|370.79|369.09|370.79|369.09|370.79|369.09|1
1730323630000|2024-10-30 21:27:10|370.78|369.08|370.8|369.1|370.81|369.11|370.78|369.08|5
1730323670000|2024-10-30 21:27:50|370.82|369.12|370.82|369.12|370.82|369.12|370.82|369.12|1
1730323680000|2024-10-30 21:28:00|370.83|369.13|370.84|369.14|370.84|369.14|370.82|369.12|4
1730323690000|2024-10-30 21:28:10|370.85|369.15|370.85|369.15|370.85|369.15|370.85|369.15|1
1730323700000|2024-10-30 21:28:20|370.86|369.16|370.86|369.16|370.86|369.16|370.86|369.16|1
1730323710000|2024-10-30 21:28:30|370.87|369.17|370.82|369.12|370.87|369.17|370.82|369.12|4
1730323720000|2024-10-30 21:28:40|370.8|369.1|370.81|369.11|370.81|369.11|370.8|369.1|2
1730323730000|2024-10-30 21:28:50|370.82|369.12|370.82|369.12|370.82|369.12|370.82|369.12|1
1730323740000|2024-10-30 21:29:00|370.8|369.1|370.81|369.11|370.81|369.11|370.8|369.1|2
1730323750000|2024-10-30 21:29:10|370.84|369.14|370.85|369.15|370.85|369.15|370.84|369.14|2
1730323760000|2024-10-30 21:29:20|370.82|369.12|370.83|369.13|370.83|369.13|370.82|369.12|2
1730323770000|2024-10-30 21:29:30|370.84|369.14|370.85|369.15|370.85|369.15|370.84|369.14|2
1730323780000|2024-10-30 21:29:40|370.86|369.16|370.86|369.16|370.86|369.16|370.86|369.16|1
1730323790000|2024-10-30 21:29:50|370.84|369.14|370.84|369.14|370.84|369.14|370.84|369.14|1
1730323800000|2024-10-30 21:30:00|370.85|369.15|370.79|369.09|370.85|369.15|370.79|369.09|4
1730323810000|2024-10-30 21:30:10|370.77|369.07|370.7|369|370.77|369.07|370.69|368.99|11
1730323820000|2024-10-30 21:30:20|370.71|369.01|370.71|369.01|370.71|369.01|370.71|369.01|1
1730323830000|2024-10-30 21:30:30|370.7|369|370.74|369.04|370.74|369.04|370.7|369|2
1730323840000|2024-10-30 21:30:40|370.69|368.99|370.59|368.89|370.69|368.99|370.59|368.89|15
1730323850000|2024-10-30 21:30:50|370.6|368.9|370.57|368.87|370.6|368.9|370.57|368.87|6
1730323860000|2024-10-30 21:31:00|370.59|368.89|370.57|368.87|370.6|368.9|370.57|368.87|14
1730323870000|2024-10-30 21:31:10|370.56|368.86|370.57|368.87|370.58|368.88|370.55|368.85|6
1730323880000|2024-10-30 21:31:20|370.6|368.9|370.59|368.89|370.61|368.91|370.59|368.89|8
1730323890000|2024-10-30 21:31:30|370.58|368.88|370.58|368.88|370.58|368.88|370.58|368.88|1
1730323900000|2024-10-30 21:31:40|370.57|368.87|370.61|368.91|370.61|368.91|370.57|368.87|7
1730323910000|2024-10-30 21:31:50|370.68|368.98|370.76|369.06|370.76|369.06|370.68|368.98|8
1730323920000|2024-10-30 21:32:00|370.77|369.07|370.77|369.07|370.77|369.07|370.77|369.07|1
1730323930000|2024-10-30 21:32:10|370.78|369.08|370.8|369.1|370.8|369.1|370.78|369.08|2
1730323940000|2024-10-30 21:32:20|370.82|369.12|370.88|369.18|370.88|369.18|370.82|369.12|9
1730323950000|2024-10-30 21:32:30|370.89|369.19|370.95|369.25|370.95|369.25|370.89|369.19|8
1730323960000|2024-10-30 21:32:40|371.16|369.46|371.18|369.48|371.18|369.48|371.13|369.43|11
1730323970000|2024-10-30 21:32:50|371.16|369.46|371.21|369.51|371.21|369.51|371.16|369.46|4
1730323980000|2024-10-30 21:33:00|371.19|369.49|371.15|369.45|371.19|369.49|371.14|369.44|4
1730323990000|2024-10-30 21:33:10|371.16|369.46|371.14|369.44|371.16|369.46|371.14|369.44|5
1730324000000|2024-10-30 21:33:20|371.12|369.42|371.1|369.4|371.14|369.44|371.08|369.38|13
1730324010000|2024-10-30 21:33:30|371.09|369.39|371.05|369.35|371.1|369.4|371.05|369.35|6
1730324020000|2024-10-30 21:33:40|371.04|369.34|371|369.3|371.04|369.34|371|369.3|5
1730324030000|2024-10-30 21:33:50|370.99|369.29|370.96|369.26|370.99|369.29|370.96|369.26|4
1730324040000|2024-10-30 21:34:00|370.95|369.25|370.94|369.24|370.98|369.28|370.93|369.23|5
1730324050000|2024-10-30 21:34:10|370.93|369.23|371.02|369.32|371.03|369.33|370.93|369.23|4
1730324060000|2024-10-30 21:34:20|371.01|369.31|370.97|369.27|371.01|369.31|370.97|369.27|5
1730324090000|2024-10-30 21:34:50|370.96|369.26|370.95|369.25|370.96|369.26|370.95|369.25|2
1730324110000|2024-10-30 21:35:10|370.96|369.26|370.96|369.26|370.96|369.26|370.96|369.26|1
1730324120000|2024-10-30 21:35:20|370.95|369.25|370.94|369.24|370.95|369.25|370.94|369.24|2
1730324130000|2024-10-30 21:35:30|370.93|369.23|370.92|369.22|370.94|369.24|370.92|369.22|4
1730324140000|2024-10-30 21:35:40|370.91|369.21|370.89|369.19|370.91|369.21|370.89|369.19|3
1730324150000|2024-10-30 21:35:50|370.88|369.18|370.89|369.19|370.91|369.21|370.88|369.18|5
1730324160000|2024-10-30 21:36:00|370.88|369.18|370.66|368.96|370.88|369.18|370.66|368.96|6
1730324170000|2024-10-30 21:36:10|370.65|368.95|370.62|368.92|370.65|368.95|370.62|368.92|4
1730324180000|2024-10-30 21:36:20|370.61|368.91|370.6|368.9|370.61|368.91|370.6|368.9|2
1730324190000|2024-10-30 21:36:30|370.59|368.89|370.58|368.88|370.59|368.89|370.58|368.88|2
1730324200000|2024-10-30 21:36:40|370.57|368.87|370.41|368.71|370.57|368.87|370.41|368.71|6
1730324210000|2024-10-30 21:36:50|370.4|368.7|370.22|368.52|370.4|368.7|370.22|368.52|10
1730324220000|2024-10-30 21:37:00|370.23|368.53|370.17|368.47|370.23|368.53|370.17|368.47|9
1730324230000|2024-10-30 21:37:10|370.16|368.46|370.17|368.47|370.2|368.5|370.13|368.43|10
1730324240000|2024-10-30 21:37:20|370.16|368.46|370.14|368.44|370.16|368.46|370.08|368.38|6
1730324250000|2024-10-30 21:37:30|370.13|368.43|370.12|368.42|370.16|368.46|370.11|368.41|9
1730324260000|2024-10-30 21:37:40|370.13|368.43|370.13|368.43|370.13|368.43|370.13|368.43|1
1730324270000|2024-10-30 21:37:50|370.15|368.45|370.12|368.42|370.15|368.45|370.12|368.42|5
1730324280000|2024-10-30 21:38:00|370.13|368.43|370.16|368.46|370.18|368.48|370.13|368.43|5
1730324290000|2024-10-30 21:38:10|370.15|368.45|370.14|368.44|370.18|368.48|370.14|368.44|9
1730324310000|2024-10-30 21:38:30|370.18|368.48|370.15|368.45|370.18|368.48|370.15|368.45|6
1730324320000|2024-10-30 21:38:40|370.14|368.44|370.13|368.43|370.14|368.44|370.13|368.43|2
1730324330000|2024-10-30 21:38:50|370.14|368.44|370.15|368.45|370.15|368.45|370.14|368.44|2
1730324340000|2024-10-30 21:39:00|370.11|368.41|370.16|368.46|370.16|368.46|370.11|368.41|2
1730324350000|2024-10-30 21:39:10|370.15|368.45|370.16|368.46|370.16|368.46|370.11|368.41|3
1730324360000|2024-10-30 21:39:20|370.26|368.56|370.27|368.57|370.27|368.57|370.26|368.56|2
1730324370000|2024-10-30 21:39:30|370.28|368.58|370.39|368.69|370.4|368.7|370.28|368.58|18
1730324380000|2024-10-30 21:39:40|370.4|368.7|370.52|368.82|370.54|368.84|370.4|368.7|14
1730324390000|2024-10-30 21:39:50|370.55|368.85|370.69|368.99|370.69|368.99|370.55|368.85|10
1730324400000|2024-10-30 21:40:00|370.66|368.96|370.64|368.94|370.66|368.96|370.64|368.94|11
1730324410000|2024-10-30 21:40:10|370.66|368.96|370.66|368.96|370.68|368.98|370.66|368.96|4
1730324420000|2024-10-30 21:40:20|370.65|368.95|370.65|368.95|370.65|368.95|370.65|368.95|1
1730324430000|2024-10-30 21:40:30|370.67|368.97|370.68|368.98|370.68|368.98|370.65|368.95|3
1730324440000|2024-10-30 21:40:40|370.67|368.97|370.73|369.03|370.73|369.03|370.67|368.97|7
1730324450000|2024-10-30 21:40:50|370.74|369.04|370.81|369.11|370.81|369.11|370.74|369.04|3
1730324460000|2024-10-30 21:41:00|370.79|369.09|370.85|369.15|370.85|369.15|370.79|369.09|8
1730324470000|2024-10-30 21:41:10|370.87|369.17|370.86|369.16|370.87|369.17|370.82|369.12|10
1730324480000|2024-10-30 21:41:20|370.87|369.17|370.91|369.21|370.92|369.22|370.87|369.17|8
1730324490000|2024-10-30 21:41:30|370.92|369.22|370.94|369.24|370.94|369.24|370.92|369.22|3
1730324500000|2024-10-30 21:41:40|370.89|369.19|370.89|369.19|370.89|369.19|370.89|369.19|1
1730324510000|2024-10-30 21:41:50|370.9|369.2|370.91|369.21|370.91|369.21|370.9|369.2|2
1730324520000|2024-10-30 21:42:00|370.92|369.22|370.92|369.22|370.92|369.22|370.92|369.22|1
1730324530000|2024-10-30 21:42:10|370.93|369.23|370.93|369.23|370.94|369.24|370.92|369.22|6
1730324540000|2024-10-30 21:42:20|370.94|369.24|370.92|369.22|370.94|369.24|370.92|369.22|5
1730324550000|2024-10-30 21:42:30|370.93|369.23|370.98|369.28|370.98|369.28|370.93|369.23|2
1730324560000|2024-10-30 21:42:40|370.96|369.26|370.92|369.22|370.96|369.26|370.92|369.22|3
1730324570000|2024-10-30 21:42:50|370.93|369.23|370.93|369.23|370.93|369.23|370.93|369.23|1
1730324580000|2024-10-30 21:43:00|370.95|369.25|370.96|369.26|370.96|369.26|370.94|369.24|6
1730324590000|2024-10-30 21:43:10|370.95|369.25|370.96|369.26|370.96|369.26|370.95|369.25|4
1730324600000|2024-10-30 21:43:20|370.99|369.29|370.98|369.28|371|369.3|370.98|369.28|6
1730324610000|2024-10-30 21:43:30|370.99|369.29|370.98|369.28|370.99|369.29|370.98|369.28|2
1730324630000|2024-10-30 21:43:50|371.06|369.36|371.04|369.34|371.07|369.37|371.03|369.33|12
1730324640000|2024-10-30 21:44:00|371.03|369.33|370.95|369.25|371.03|369.33|370.92|369.22|8
1730324650000|2024-10-30 21:44:10|370.94|369.24|370.98|369.28|370.98|369.28|370.94|369.24|9
1730324660000|2024-10-30 21:44:20|370.99|369.29|371.01|369.31|371.01|369.31|370.97|369.27|7
1730324680000|2024-10-30 21:44:40|371|369.3|370.99|369.29|371|369.3|370.99|369.29|2
1730324690000|2024-10-30 21:44:50|371.01|369.31|371.02|369.32|371.02|369.32|371.01|369.31|2
1730324700000|2024-10-30 21:45:00|371.01|369.31|371.01|369.31|371.01|369.31|371.01|369.31|1
1730324720000|2024-10-30 21:45:20|371.02|369.32|371.02|369.32|371.02|369.32|371.02|369.32|1
1730324730000|2024-10-30 21:45:30|371.01|369.31|371.02|369.32|371.02|369.32|371.01|369.31|2
1730324740000|2024-10-30 21:45:40|371.03|369.33|371.08|369.38|371.1|369.4|371.03|369.33|9
1730324750000|2024-10-30 21:45:50|371.07|369.37|371.11|369.41|371.11|369.41|371.07|369.37|17
1730324760000|2024-10-30 21:46:00|371.09|369.39|371.09|369.39|371.1|369.4|371.09|369.39|5
1730324770000|2024-10-30 21:46:10|371.1|369.4|371.09|369.39|371.11|369.41|371.08|369.38|7
1730324780000|2024-10-30 21:46:20|371.1|369.4|371.1|369.4|371.1|369.4|371.09|369.39|3
1730324790000|2024-10-30 21:46:30|371.11|369.41|371.11|369.41|371.12|369.42|371.11|369.41|3
1730324800000|2024-10-30 21:46:40|371.12|369.42|371.11|369.41|371.12|369.42|371.11|369.41|4
1730324810000|2024-10-30 21:46:50|371.13|369.43|371.14|369.44|371.16|369.46|371.13|369.43|8
1730324820000|2024-10-30 21:47:00|371.12|369.42|371.12|369.42|371.16|369.46|371.12|369.42|23
1730324830000|2024-10-30 21:47:10|371.13|369.43|371.13|369.43|371.13|369.43|371.11|369.41|4
1730324840000|2024-10-30 21:47:20|371.12|369.42|371.15|369.45|371.15|369.45|371.12|369.42|4
1730324850000|2024-10-30 21:47:30|371.17|369.47|371.17|369.47|371.17|369.47|371.17|369.47|1
1730324860000|2024-10-30 21:47:40|371.18|369.48|371.2|369.5|371.21|369.51|371.18|369.48|10
1730324870000|2024-10-30 21:47:50|371.24|369.54|371.21|369.51|371.25|369.55|371.21|369.51|5
1730324880000|2024-10-30 21:48:00|371.22|369.52|371.25|369.55|371.25|369.55|371.22|369.52|6
1730324890000|2024-10-30 21:48:10|371.26|369.56|371.26|369.56|371.26|369.56|371.25|369.55|5
1730324900000|2024-10-30 21:48:20|371.25|369.55|371.22|369.52|371.26|369.56|371.22|369.52|3
1730324910000|2024-10-30 21:48:30|371.23|369.53|371.24|369.54|371.24|369.54|371.22|369.52|4
1730324920000|2024-10-30 21:48:40|371.23|369.53|371.24|369.54|371.24|369.54|371.23|369.53|2
1730324930000|2024-10-30 21:48:50|371.23|369.53|371.24|369.54|371.25|369.55|371.23|369.53|3
1730324940000|2024-10-30 21:49:00|371.25|369.55|371.26|369.56|371.26|369.56|371.25|369.55|2
1730324950000|2024-10-30 21:49:10|371.27|369.57|371.29|369.59|371.29|369.59|371.27|369.57|3
1730324960000|2024-10-30 21:49:20|371.3|369.6|371.27|369.57|371.31|369.61|371.27|369.57|5
1730324970000|2024-10-30 21:49:30|371.26|369.56|371.27|369.57|371.29|369.59|371.26|369.56|4
1730324980000|2024-10-30 21:49:40|371.29|369.59|371.27|369.57|371.29|369.59|371.27|369.57|4
1730324990000|2024-10-30 21:49:50|371.28|369.58|371.28|369.58|371.28|369.58|371.28|369.58|1
1730325000000|2024-10-30 21:50:00|371.26|369.56|371.26|369.56|371.26|369.56|371.26|369.56|1
1730325020000|2024-10-30 21:50:20|371.27|369.57|371.27|369.57|371.28|369.58|371.26|369.56|4
1730325030000|2024-10-30 21:50:30|371.28|369.58|371.31|369.61|371.31|369.61|371.28|369.58|2
1730325050000|2024-10-30 21:50:50|371.32|369.62|371.32|369.62|371.32|369.62|371.32|369.62|1
1730325060000|2024-10-30 21:51:00|371.31|369.61|371.31|369.61|371.31|369.61|371.31|369.61|1
1730325070000|2024-10-30 21:51:10|371.3|369.6|371.31|369.61|371.31|369.61|371.3|369.6|4
1730325080000|2024-10-30 21:51:20|371.35|369.65|371.33|369.63|371.36|369.66|371.33|369.63|10
1730325090000|2024-10-30 21:51:30|371.34|369.64|371.34|369.64|371.36|369.66|371.33|369.63|7
1730325110000|2024-10-30 21:51:50|371.35|369.65|371.34|369.64|371.35|369.65|371.34|369.64|2
1730325120000|2024-10-30 21:52:00|371.32|369.62|371.35|369.65|371.35|369.65|371.32|369.62|2
1730325130000|2024-10-30 21:52:10|371.36|369.66|371.4|369.7|371.42|369.72|371.36|369.66|3
1730325140000|2024-10-30 21:52:20|371.41|369.71|371.41|369.71|371.42|369.72|371.4|369.7|4
1730325150000|2024-10-30 21:52:30|371.44|369.74|371.43|369.73|371.44|369.74|371.43|369.73|2
1730325160000|2024-10-30 21:52:40|371.44|369.74|371.44|369.74|371.44|369.74|371.44|369.74|1
1730325170000|2024-10-30 21:52:50|371.4|369.7|371.41|369.71|371.41|369.71|371.4|369.7|4
1730325180000|2024-10-30 21:53:00|371.42|369.72|371.43|369.73|371.43|369.73|371.41|369.71|8
1730325190000|2024-10-30 21:53:10|371.44|369.74|371.45|369.75|371.47|369.77|371.44|369.74|5
1730325200000|2024-10-30 21:53:20|371.41|369.71|371.42|369.72|371.42|369.72|371.41|369.71|2
1730325210000|2024-10-30 21:53:30|371.43|369.73|371.45|369.75|371.45|369.75|371.43|369.73|3
1730325220000|2024-10-30 21:53:40|371.43|369.73|371.43|369.73|371.43|369.73|371.43|369.73|1
1730325230000|2024-10-30 21:53:50|371.44|369.74|371.44|369.74|371.44|369.74|371.44|369.74|1
1730325250000|2024-10-30 21:54:10|371.45|369.75|371.44|369.74|371.45|369.75|371.43|369.73|3
1730325260000|2024-10-30 21:54:20|371.43|369.73|371.44|369.74|371.44|369.74|371.43|369.73|2
1730325270000|2024-10-30 21:54:30|371.43|369.73|371.43|369.73|371.43|369.73|371.43|369.73|1
1730325280000|2024-10-30 21:54:40|371.44|369.74|371.43|369.73|371.44|369.74|371.43|369.73|2
1730325300000|2024-10-30 21:55:00|371.47|369.77|371.51|369.81|371.51|369.81|371.45|369.75|9
1730325310000|2024-10-30 21:55:10|371.48|369.78|371.51|369.81|371.51|369.81|371.47|369.77|13
1730325320000|2024-10-30 21:55:20|371.52|369.82|371.5|369.8|371.53|369.83|371.5|369.8|6
1730325330000|2024-10-30 21:55:30|371.51|369.81|371.5|369.8|371.52|369.82|371.5|369.8|3
1730325340000|2024-10-30 21:55:40|371.51|369.81|371.52|369.82|371.52|369.82|371.51|369.81|2
1730325370000|2024-10-30 21:56:10|371.5|369.8|371.5|369.8|371.5|369.8|371.5|369.8|1
1730325380000|2024-10-30 21:56:20|371.48|369.78|371.5|369.8|371.5|369.8|371.48|369.78|2
1730325390000|2024-10-30 21:56:30|371.48|369.78|371.5|369.8|371.5|369.8|371.48|369.78|2
1730325400000|2024-10-30 21:56:40|371.58|369.88|371.75|370.05|371.76|370.06|371.58|369.88|12
1730325410000|2024-10-30 21:56:50|371.76|370.06|371.79|370.09|371.79|370.09|371.76|370.06|4
1730325420000|2024-10-30 21:57:00|371.78|370.08|371.78|370.08|371.8|370.1|371.78|370.08|8
1730325430000|2024-10-30 21:57:10|371.77|370.07|371.77|370.07|371.77|370.07|371.77|370.07|1
1730325440000|2024-10-30 21:57:20|371.74|370.04|371.74|370.04|371.74|370.04|371.74|370.04|1
1730325450000|2024-10-30 21:57:30|371.73|370.03|371.75|370.05|371.75|370.05|371.73|370.03|3
1730325460000|2024-10-30 21:57:40|371.74|370.04|371.76|370.06|371.76|370.06|371.74|370.04|3
1730325470000|2024-10-30 21:57:50|371.75|370.05|371.77|370.07|371.77|370.07|371.75|370.05|5
1730325480000|2024-10-30 21:58:00|371.76|370.06|371.77|370.07|371.77|370.07|371.76|370.06|2
1730325490000|2024-10-30 21:58:10|371.78|370.08|371.78|370.08|371.78|370.08|371.75|370.05|6
1730325500000|2024-10-30 21:58:20|371.77|370.07|371.78|370.08|371.78|370.08|371.77|370.07|2
1730325510000|2024-10-30 21:58:30|371.79|370.09|371.79|370.09|371.79|370.09|371.79|370.09|1
1730325530000|2024-10-30 21:58:50|371.8|370.1|371.8|370.1|371.8|370.1|371.8|370.1|1
1730325570000|2024-10-30 21:59:30|371.79|370.09|371.72|370.02|371.79|370.09|371.71|370.01|3
1730325580000|2024-10-30 21:59:40|371.75|370.05|371.74|370.04|371.75|370.05|371.74|370.04|2
1730325590000|2024-10-30 21:59:50|371.73|370.03|371.73|370.03|371.73|370.03|371.71|370.01|4
1730325600000|2024-10-30 22:00:00|371.72|370.02|371.68|369.98|371.74|370.04|371.68|369.98|13
1730325610000|2024-10-30 22:00:10|371.67|369.97|371.6|369.9|371.67|369.97|371.6|369.9|10
1730325620000|2024-10-30 22:00:20|371.59|369.89|371.57|369.87|371.59|369.89|371.57|369.87|3
1730325630000|2024-10-30 22:00:30|371.56|369.86|371.57|369.87|371.59|369.89|371.56|369.86|6
1730325640000|2024-10-30 22:00:40|371.56|369.86|371.55|369.85|371.57|369.87|371.53|369.83|6
1730325650000|2024-10-30 22:00:50|371.52|369.82|371.52|369.82|371.54|369.84|371.51|369.81|5
1730325660000|2024-10-30 22:01:00|371.53|369.83|371.53|369.83|371.53|369.83|371.53|369.83|1
1730325670000|2024-10-30 22:01:10|371.52|369.82|371.51|369.81|371.53|369.83|371.51|369.81|6
1730325680000|2024-10-30 22:01:20|371.53|369.83|371.51|369.81|371.53|369.83|371.51|369.81|5
1730325690000|2024-10-30 22:01:30|371.48|369.78|371.43|369.73|371.48|369.78|371.43|369.73|6
1730325700000|2024-10-30 22:01:40|371.42|369.72|371.4|369.7|371.42|369.72|371.4|369.7|3
1730325710000|2024-10-30 22:01:50|371.44|369.74|371.42|369.72|371.44|369.74|371.42|369.72|3
1730325720000|2024-10-30 22:02:00|371.41|369.71|371.41|369.71|371.42|369.72|371.4|369.7|6
1730325730000|2024-10-30 22:02:10|371.42|369.72|371.42|369.72|371.42|369.72|371.42|369.72|1
1730325740000|2024-10-30 22:02:20|371.41|369.71|371.37|369.67|371.41|369.71|371.37|369.67|5
1730325750000|2024-10-30 22:02:30|371.36|369.66|371.36|369.66|371.36|369.66|371.36|369.66|1
1730325760000|2024-10-30 22:02:40|371.35|369.65|371.4|369.7|371.4|369.7|371.35|369.65|2
1730325770000|2024-10-30 22:02:50|371.39|369.69|371.37|369.67|371.39|369.69|371.37|369.67|3
1730325790000|2024-10-30 22:03:10|371.36|369.66|371.31|369.61|371.36|369.66|371.31|369.61|3
1730325800000|2024-10-30 22:03:20|371.36|369.66|371.36|369.66|371.38|369.68|371.32|369.62|8
1730325810000|2024-10-30 22:03:30|371.34|369.64|371.33|369.63|371.36|369.66|371.33|369.63|9
1730325820000|2024-10-30 22:03:40|371.29|369.59|371.29|369.59|371.29|369.59|371.29|369.59|1
1730325830000|2024-10-30 22:03:50|371.28|369.58|371.28|369.58|371.28|369.58|371.28|369.58|1
1730325840000|2024-10-30 22:04:00|371.27|369.57|371.27|369.57|371.28|369.58|371.27|369.57|3
1730325850000|2024-10-30 22:04:10|371.29|369.59|371.3|369.6|371.32|369.62|371.29|369.59|4
1730325870000|2024-10-30 22:04:30|371.25|369.55|371.26|369.56|371.26|369.56|371.25|369.55|2
1730325880000|2024-10-30 22:04:40|371.29|369.59|371.33|369.63|371.33|369.63|371.27|369.57|8
1730325890000|2024-10-30 22:04:50|371.31|369.61|371.34|369.64|371.34|369.64|371.31|369.61|4
1730325900000|2024-10-30 22:05:00|371.33|369.63|371.27|369.57|371.33|369.63|371.27|369.57|10
1730325910000|2024-10-30 22:05:10|371.26|369.56|371.17|369.47|371.26|369.56|371.17|369.47|5
1730325920000|2024-10-30 22:05:20|371.2|369.5|371.2|369.5|371.2|369.5|371.2|369.5|1
1730325930000|2024-10-30 22:05:30|371.18|369.48|371.23|369.53|371.23|369.53|371.18|369.48|3
1730325940000|2024-10-30 22:05:40|371.22|369.52|371.23|369.53|371.23|369.53|371.22|369.52|2
1730325950000|2024-10-30 22:05:50|371.22|369.52|371.3|369.6|371.3|369.6|371.22|369.52|6
1730325960000|2024-10-30 22:06:00|371.29|369.59|371.29|369.59|371.29|369.59|371.25|369.55|9
1730325970000|2024-10-30 22:06:10|371.3|369.6|371.33|369.63|371.34|369.64|371.3|369.6|10
1730325980000|2024-10-30 22:06:20|371.34|369.64|371.32|369.62|371.34|369.64|371.31|369.61|10
1730325990000|2024-10-30 22:06:30|371.31|369.61|371.31|369.61|371.31|369.61|371.31|369.61|1
1730326000000|2024-10-30 22:06:40|371.32|369.62|371.3|369.6|371.32|369.62|371.3|369.6|4
1730326010000|2024-10-30 22:06:50|371.29|369.59|371.34|369.64|371.39|369.69|371.29|369.59|14
1730326020000|2024-10-30 22:07:00|371.36|369.66|371.37|369.67|371.37|369.67|371.34|369.64|7
1730326030000|2024-10-30 22:07:10|371.35|369.65|371.44|369.74|371.44|369.74|371.34|369.64|13
1730326040000|2024-10-30 22:07:20|371.47|369.77|371.48|369.78|371.48|369.78|371.46|369.76|4
1730326050000|2024-10-30 22:07:30|371.5|369.8|371.59|369.89|371.59|369.89|371.5|369.8|9
1730326060000|2024-10-30 22:07:40|371.57|369.87|371.57|369.87|371.57|369.87|371.56|369.86|3
1730326070000|2024-10-30 22:07:50|371.56|369.86|371.57|369.87|371.58|369.88|371.56|369.86|3
1730326080000|2024-10-30 22:08:00|371.58|369.88|371.57|369.87|371.58|369.88|371.57|369.87|2
1730326090000|2024-10-30 22:08:10|371.56|369.86|371.46|369.76|371.57|369.87|371.46|369.76|8
1730326100000|2024-10-30 22:08:20|371.44|369.74|371.46|369.76|371.46|369.76|371.44|369.74|4
1730326110000|2024-10-30 22:08:30|371.45|369.75|371.45|369.75|371.45|369.75|371.45|369.75|1
1730326120000|2024-10-30 22:08:40|371.44|369.74|371.46|369.76|371.46|369.76|371.44|369.74|3
1730326130000|2024-10-30 22:08:50|371.44|369.74|371.45|369.75|371.46|369.76|371.44|369.74|3
1730326140000|2024-10-30 22:09:00|371.47|369.77|371.51|369.81|371.51|369.81|371.45|369.75|6
1730326150000|2024-10-30 22:09:10|371.54|369.84|371.56|369.86|371.56|369.86|371.54|369.84|3
1730326160000|2024-10-30 22:09:20|371.53|369.83|371.55|369.85|371.56|369.86|371.53|369.83|3
1730326170000|2024-10-30 22:09:30|371.57|369.87|371.65|369.95|371.69|369.99|371.57|369.87|8
1730326180000|2024-10-30 22:09:40|371.64|369.94|371.68|369.98|371.71|370.01|371.64|369.94|10
1730326190000|2024-10-30 22:09:50|371.69|369.99|371.75|370.05|371.76|370.06|371.67|369.97|10
1730326200000|2024-10-30 22:10:00|371.76|370.06|371.79|370.09|371.79|370.09|371.76|370.06|7
1730326210000|2024-10-30 22:10:10|371.81|370.11|371.9|370.2|371.9|370.2|371.81|370.11|5
1730326220000|2024-10-30 22:10:20|371.92|370.22|371.95|370.25|371.95|370.25|371.92|370.22|4
1730326230000|2024-10-30 22:10:30|371.96|370.26|371.99|370.29|371.99|370.29|371.96|370.26|4
1730326240000|2024-10-30 22:10:40|371.98|370.28|372|370.3|372|370.3|371.98|370.28|3
1730326260000|2024-10-30 22:11:00|372.01|370.31|372.01|370.31|372.01|370.31|372.01|370.31|1
1730326270000|2024-10-30 22:11:10|372.02|370.32|371.97|370.27|372.02|370.32|371.97|370.27|2
1730326280000|2024-10-30 22:11:20|371.96|370.26|371.94|370.24|371.96|370.26|371.94|370.24|3
1730326290000|2024-10-30 22:11:30|371.93|370.23|371.8|370.1|371.93|370.23|371.79|370.09|5
1730326300000|2024-10-30 22:11:40|371.79|370.09|371.79|370.09|371.8|370.1|371.79|370.09|3
1730326310000|2024-10-30 22:11:50|371.8|370.1|371.79|370.09|371.8|370.1|371.79|370.09|2
1730326320000|2024-10-30 22:12:00|371.75|370.05|371.76|370.06|371.76|370.06|371.75|370.05|6
1730326330000|2024-10-30 22:12:10|371.77|370.07|371.77|370.07|371.77|370.07|371.76|370.06|5
1730326340000|2024-10-30 22:12:20|371.83|370.13|371.8|370.1|371.83|370.13|371.8|370.1|4
1730326350000|2024-10-30 22:12:30|371.81|370.11|371.81|370.11|371.83|370.13|371.8|370.1|9
1730326360000|2024-10-30 22:12:40|371.82|370.12|371.82|370.12|371.83|370.13|371.82|370.12|3
1730326370000|2024-10-30 22:12:50|371.83|370.13|371.84|370.14|371.84|370.14|371.83|370.13|2
1730326380000|2024-10-30 22:13:00|371.85|370.15|371.9|370.2|371.9|370.2|371.85|370.15|6
1730326390000|2024-10-30 22:13:10|371.91|370.21|371.91|370.21|371.91|370.21|371.91|370.21|1
1730326410000|2024-10-30 22:13:30|371.92|370.22|371.91|370.21|371.92|370.22|371.91|370.21|2
1730326420000|2024-10-30 22:13:40|371.9|370.2|371.92|370.22|371.92|370.22|371.89|370.19|4
1730326430000|2024-10-30 22:13:50|371.9|370.2|371.88|370.18|371.9|370.2|371.88|370.18|3
1730326440000|2024-10-30 22:14:00|371.87|370.17|371.86|370.16|371.87|370.17|371.86|370.16|2
1730326450000|2024-10-30 22:14:10|371.89|370.19|371.88|370.18|371.89|370.19|371.88|370.18|2
1730326460000|2024-10-30 22:14:20|371.92|370.22|371.89|370.19|371.92|370.22|371.89|370.19|3
1730326470000|2024-10-30 22:14:30|371.92|370.22|371.92|370.22|371.92|370.22|371.92|370.22|1
1730326480000|2024-10-30 22:14:40|371.93|370.23|371.92|370.22|371.93|370.23|371.92|370.22|2
1730326490000|2024-10-30 22:14:50|371.9|370.2|371.91|370.21|371.91|370.21|371.9|370.2|6
1730326500000|2024-10-30 22:15:00|371.9|370.2|371.92|370.22|371.92|370.22|371.9|370.2|3
1730326510000|2024-10-30 22:15:10|371.93|370.23|371.92|370.22|371.93|370.23|371.92|370.22|4
1730326540000|2024-10-30 22:15:40|371.91|370.21|371.9|370.2|371.91|370.21|371.9|370.2|6
1730326550000|2024-10-30 22:15:50|371.91|370.21|371.91|370.21|371.91|370.21|371.91|370.21|1
1730326560000|2024-10-30 22:16:00|371.93|370.23|371.95|370.25|371.95|370.25|371.93|370.23|3
1730326570000|2024-10-30 22:16:10|371.94|370.24|371.95|370.25|371.95|370.25|371.94|370.24|4
1730326590000|2024-10-30 22:16:30|371.94|370.24|371.91|370.21|371.94|370.24|371.91|370.21|4
1730326600000|2024-10-30 22:16:40|371.85|370.15|371.81|370.11|371.85|370.15|371.81|370.11|5
1730326610000|2024-10-30 22:16:50|371.8|370.1|371.81|370.11|371.81|370.11|371.8|370.1|8
1730326620000|2024-10-30 22:17:00|371.8|370.1|371.83|370.13|371.83|370.13|371.8|370.1|4
1730326640000|2024-10-30 22:17:20|371.89|370.19|371.95|370.25|371.96|370.26|371.88|370.18|7
1730326650000|2024-10-30 22:17:30|371.93|370.23|371.91|370.21|371.93|370.23|371.91|370.21|16
1730326660000|2024-10-30 22:17:40|371.92|370.22|371.9|370.2|371.92|370.22|371.9|370.2|5
1730326680000|2024-10-30 22:18:00|371.81|370.11|371.79|370.09|371.81|370.11|371.79|370.09|2
1730326690000|2024-10-30 22:18:10|371.78|370.08|371.64|369.94|371.78|370.08|371.64|369.94|10
1730326700000|2024-10-30 22:18:20|371.67|369.97|371.68|369.98|371.68|369.98|371.51|369.81|14
1730326710000|2024-10-30 22:18:30|371.66|369.96|371.71|370.01|371.71|370.01|371.65|369.95|12
1730326720000|2024-10-30 22:18:40|371.73|370.03|371.93|370.23|371.93|370.23|371.73|370.03|16
1730326730000|2024-10-30 22:18:50|371.92|370.22|372.05|370.35|372.05|370.35|371.92|370.22|10
1730326740000|2024-10-30 22:19:00|372.09|370.39|372.1|370.4|372.13|370.43|372.08|370.38|9
1730326750000|2024-10-30 22:19:10|372.11|370.41|372.31|370.61|372.31|370.61|372.11|370.41|14
1730326760000|2024-10-30 22:19:20|372.32|370.62|372.32|370.62|372.32|370.62|372.32|370.62|1
1730326770000|2024-10-30 22:19:30|372.33|370.63|372.34|370.64|372.35|370.65|372.33|370.63|4
1730326780000|2024-10-30 22:19:40|372.35|370.65|372.37|370.67|372.37|370.67|372.35|370.65|3
1730326800000|2024-10-30 22:20:00|372.31|370.61|372.31|370.61|372.34|370.64|372.31|370.61|6
1730326820000|2024-10-30 22:20:20|372.3|370.6|372.31|370.61|372.31|370.61|372.3|370.6|2
1730326840000|2024-10-30 22:20:40|372.32|370.62|372.35|370.65|372.36|370.66|372.32|370.62|8
1730326850000|2024-10-30 22:20:50|372.36|370.66|372.33|370.63|372.37|370.67|372.31|370.61|5
1730326860000|2024-10-30 22:21:00|372.32|370.62|372.31|370.61|372.32|370.62|372.31|370.61|2
1730326870000|2024-10-30 22:21:10|372.32|370.62|372.31|370.61|372.35|370.65|372.31|370.61|6
1730326880000|2024-10-30 22:21:20|372.32|370.62|372.37|370.67|372.37|370.67|372.32|370.62|9
1730326890000|2024-10-30 22:21:30|372.38|370.68|372.37|370.67|372.38|370.68|372.33|370.63|7
1730326900000|2024-10-30 22:21:40|372.38|370.68|372.55|370.85|372.59|370.89|372.38|370.68|19
1730326910000|2024-10-30 22:21:50|372.57|370.87|372.68|370.98|372.68|370.98|372.57|370.87|17
1730326920000|2024-10-30 22:22:00|372.67|370.97|372.56|370.86|372.68|370.98|372.55|370.85|12
1730326930000|2024-10-30 22:22:10|372.55|370.85|372.51|370.81|372.55|370.85|372.51|370.81|7
1730326960000|2024-10-30 22:22:40|372.52|370.82|372.53|370.83|372.53|370.83|372.52|370.82|2
1730326970000|2024-10-30 22:22:50|372.51|370.81|372.43|370.73|372.51|370.81|372.43|370.73|2
1730326980000|2024-10-30 22:23:00|372.44|370.74|372.44|370.74|372.47|370.77|372.44|370.74|6
1730326990000|2024-10-30 22:23:10|372.45|370.75|372.39|370.69|372.45|370.75|372.39|370.69|6
1730327000000|2024-10-30 22:23:20|372.38|370.68|372.37|370.67|372.38|370.68|372.37|370.67|2
1730327010000|2024-10-30 22:23:30|372.36|370.66|372.39|370.69|372.4|370.7|372.36|370.66|10
1730327020000|2024-10-30 22:23:40|372.4|370.7|372.44|370.74|372.44|370.74|372.4|370.7|4
1730327030000|2024-10-30 22:23:50|372.45|370.75|372.45|370.75|372.47|370.77|372.45|370.75|7
1730327040000|2024-10-30 22:24:00|372.46|370.76|372.45|370.75|372.46|370.76|372.45|370.75|2
1730327070000|2024-10-30 22:24:30|372.46|370.76|372.46|370.76|372.46|370.76|372.46|370.76|1
1730327090000|2024-10-30 22:24:50|372.45|370.75|372.45|370.75|372.45|370.75|372.45|370.75|1
1730327100000|2024-10-30 22:25:00|372.44|370.74|372.28|370.58|372.44|370.74|372.28|370.58|5
1730327110000|2024-10-30 22:25:10|372.24|370.54|372.24|370.54|372.24|370.54|372.24|370.54|1
1730327120000|2024-10-30 22:25:20|372.23|370.53|372.22|370.52|372.23|370.53|372.21|370.51|4
1730327130000|2024-10-30 22:25:30|372.21|370.51|372.22|370.52|372.22|370.52|372.21|370.51|2
1730327140000|2024-10-30 22:25:40|372.16|370.46|372.12|370.42|372.16|370.46|372.12|370.42|5
1730327150000|2024-10-30 22:25:50|372.1|370.4|372.03|370.33|372.1|370.4|372.03|370.33|2
1730327160000|2024-10-30 22:26:00|372.02|370.32|372|370.3|372.02|370.32|372|370.3|3
1730327170000|2024-10-30 22:26:10|371.99|370.29|372.03|370.33|372.03|370.33|371.98|370.28|6
1730327220000|2024-10-30 22:27:00|372.05|370.35|372.09|370.39|372.1|370.4|372.05|370.35|5
1730327230000|2024-10-30 22:27:10|372.1|370.4|372.07|370.37|372.11|370.41|372.05|370.35|11
1730327240000|2024-10-30 22:27:20|372.08|370.38|372.08|370.38|372.08|370.38|372.07|370.37|3
1730327250000|2024-10-30 22:27:30|372.09|370.39|372.11|370.41|372.11|370.41|372.08|370.38|5
1730327260000|2024-10-30 22:27:40|372.12|370.42|372.12|370.42|372.12|370.42|372.12|370.42|1
1730327300000|2024-10-30 22:28:20|372.2|370.5|372.21|370.51|372.21|370.51|372.2|370.5|2
1730327310000|2024-10-30 22:28:30|372.19|370.49|372.29|370.59|372.3|370.6|372.19|370.49|8
1730327320000|2024-10-30 22:28:40|372.3|370.6|372.3|370.6|372.3|370.6|372.29|370.59|5
1730327330000|2024-10-30 22:28:50|372.29|370.59|372.28|370.58|372.3|370.6|372.27|370.57|13
1730327340000|2024-10-30 22:29:00|372.29|370.59|372.29|370.59|372.29|370.59|372.26|370.56|9
1730327350000|2024-10-30 22:29:10|372.28|370.58|372.26|370.56|372.28|370.58|372.26|370.56|2
1730327370000|2024-10-30 22:29:30|372.27|370.57|372.27|370.57|372.27|370.57|372.26|370.56|7
1730327380000|2024-10-30 22:29:40|372.29|370.59|372.3|370.6|372.3|370.6|372.29|370.59|4
1730327390000|2024-10-30 22:29:50|372.29|370.59|372.26|370.56|372.29|370.59|372.26|370.56|11
1730327400000|2024-10-30 22:30:00|372.27|370.57|372.29|370.59|372.29|370.59|372.25|370.55|10
1730327410000|2024-10-30 22:30:10|372.28|370.58|372.26|370.56|372.29|370.59|372.26|370.56|15
1730327420000|2024-10-30 22:30:20|372.25|370.55|372.22|370.52|372.25|370.55|372.22|370.52|3
1730327430000|2024-10-30 22:30:30|372.21|370.51|372.2|370.5|372.21|370.51|372.2|370.5|2
1730327440000|2024-10-30 22:30:40|372.19|370.49|372.09|370.39|372.19|370.49|372.09|370.39|3
1730327450000|2024-10-30 22:30:50|372.1|370.4|372.01|370.31|372.1|370.4|372.01|370.31|4
1730327460000|2024-10-30 22:31:00|372.03|370.33|372.01|370.31|372.05|370.35|372.01|370.31|7
1730327470000|2024-10-30 22:31:10|372.03|370.33|372.07|370.37|372.07|370.37|372.03|370.33|9
1730327480000|2024-10-30 22:31:20|372.06|370.36|371.93|370.23|372.06|370.36|371.93|370.23|5
1730327490000|2024-10-30 22:31:30|371.92|370.22|371.87|370.17|371.92|370.22|371.87|370.17|6
1730327500000|2024-10-30 22:31:40|371.86|370.16|371.61|369.91|371.86|370.16|371.6|369.9|9
1730327510000|2024-10-30 22:31:50|371.6|369.9|371.52|369.82|371.6|369.9|371.52|369.82|4
1730327520000|2024-10-30 22:32:00|371.51|369.81|371.45|369.75|371.51|369.81|371.45|369.75|7
1730327530000|2024-10-30 22:32:10|371.44|369.74|371.51|369.81|371.52|369.82|371.44|369.74|13
1730327540000|2024-10-30 22:32:20|371.5|369.8|371.42|369.72|371.5|369.8|371.4|369.7|6
1730327550000|2024-10-30 22:32:30|371.44|369.74|371.32|369.62|371.46|369.76|371.32|369.62|9
1730327560000|2024-10-30 22:32:40|371.31|369.61|371.29|369.59|371.31|369.61|371.29|369.59|3
1730327570000|2024-10-30 22:32:50|371.33|369.63|371.32|369.62|371.33|369.63|371.32|369.62|2
1730327580000|2024-10-30 22:33:00|371.33|369.63|371.4|369.7|371.4|369.7|371.33|369.63|6
1730327610000|2024-10-30 22:33:30|371.38|369.68|371.36|369.66|371.38|369.68|371.36|369.66|11
1730327620000|2024-10-30 22:33:40|371.31|369.61|371.25|369.55|371.31|369.61|371.25|369.55|9
1730327630000|2024-10-30 22:33:50|371.21|369.51|371.16|369.46|371.21|369.51|371.16|369.46|6
1730327640000|2024-10-30 22:34:00|371.19|369.49|371.21|369.51|371.21|369.51|371.19|369.49|2
1730327720000|2024-10-30 22:35:20|371.18|369.48|371.13|369.43|371.18|369.48|371.13|369.43|5
1730327730000|2024-10-30 22:35:30|371.12|369.42|371.1|369.4|371.12|369.42|371.1|369.4|5
1730327740000|2024-10-30 22:35:40|371.09|369.39|371.06|369.36|371.09|369.39|371.06|369.36|4
1730327750000|2024-10-30 22:35:50|371.05|369.35|371.14|369.44|371.16|369.46|371.05|369.35|6
1730327760000|2024-10-30 22:36:00|371.13|369.43|371.12|369.42|371.13|369.43|371.12|369.42|2
1730327780000|2024-10-30 22:36:20|371.16|369.46|371.16|369.46|371.16|369.46|371.16|369.46|1
1730327790000|2024-10-30 22:36:30|371.19|369.49|371.16|369.46|371.2|369.5|371.16|369.46|4
1730327800000|2024-10-30 22:36:40|371.1|369.4|371.13|369.43|371.13|369.43|371.1|369.4|6
1730327810000|2024-10-30 22:36:50|371.19|369.49|371.18|369.48|371.2|369.5|371.18|369.48|3
1730327820000|2024-10-30 22:37:00|371.17|369.47|371.13|369.43|371.19|369.49|371.12|369.42|11
1730327830000|2024-10-30 22:37:10|371.16|369.46|371.15|369.45|371.16|369.46|371.14|369.44|7
1730327840000|2024-10-30 22:37:20|371.14|369.44|371.2|369.5|371.2|369.5|371.14|369.44|3
1730327850000|2024-10-30 22:37:30|371.18|369.48|371.17|369.47|371.18|369.48|371.17|369.47|2
1730327860000|2024-10-30 22:37:40|371.15|369.45|371.15|369.45|371.15|369.45|371.14|369.44|3
1730327870000|2024-10-30 22:37:50|371.14|369.44|371.2|369.5|371.2|369.5|371.14|369.44|9
1730327900000|2024-10-30 22:38:20|371.18|369.48|371.21|369.51|371.21|369.51|371.17|369.47|6
1730327930000|2024-10-30 22:38:50|371.19|369.49|371.19|369.49|371.2|369.5|371.19|369.49|5
1730327940000|2024-10-30 22:39:00|371.18|369.48|371.18|369.48|371.19|369.49|371.18|369.48|5
1730327950000|2024-10-30 22:39:10|371.19|369.49|371.06|369.36|371.19|369.49|371.06|369.36|8
1730327960000|2024-10-30 22:39:20|371.07|369.37|371.15|369.45|371.18|369.48|371.07|369.37|5
1730327970000|2024-10-30 22:39:30|371.14|369.44|371.15|369.45|371.15|369.45|371.14|369.44|2
1730327980000|2024-10-30 22:39:40|371.14|369.44|371.15|369.45|371.15|369.45|371.14|369.44|20
1730327990000|2024-10-30 22:39:50|371.14|369.44|371.14|369.44|371.15|369.45|371.14|369.44|13
1730328000000|2024-10-30 22:40:00|371.15|369.45|371.14|369.44|371.15|369.45|371.14|369.44|12
1730328010000|2024-10-30 22:40:10|371.15|369.45|371.04|369.34|371.15|369.45|371.04|369.34|7
1730328020000|2024-10-30 22:40:20|371.03|369.33|371.04|369.34|371.04|369.34|371.01|369.31|4
1730328040000|2024-10-30 22:40:40|371.03|369.33|371|369.3|371.03|369.33|371|369.3|4
1730328050000|2024-10-30 22:40:50|371.01|369.31|370.79|369.09|371.01|369.31|370.72|369.02|16
1730328060000|2024-10-30 22:41:00|370.82|369.12|370.83|369.13|370.83|369.13|370.82|369.12|2
1730328070000|2024-10-30 22:41:10|370.87|369.17|370.88|369.18|370.89|369.19|370.87|369.17|5
1730328080000|2024-10-30 22:41:20|370.89|369.19|371.1|369.4|371.1|369.4|370.89|369.19|6
1730328140000|2024-10-30 22:42:20|371.11|369.41|371.12|369.42|371.12|369.42|371.11|369.41|2
1730328150000|2024-10-30 22:42:30|371.13|369.43|371.29|369.59|371.33|369.63|371.12|369.42|18
1730328160000|2024-10-30 22:42:40|371.28|369.58|371.24|369.54|371.28|369.58|371.24|369.54|8
1730328170000|2024-10-30 22:42:50|371.25|369.55|371.24|369.54|371.25|369.55|371.24|369.54|2
1730328180000|2024-10-30 22:43:00|371.26|369.56|371.28|369.58|371.29|369.59|371.26|369.56|13
1730328190000|2024-10-30 22:43:10|371.27|369.57|371.28|369.58|371.28|369.58|371.27|369.57|6
1730328200000|2024-10-30 22:43:20|371.27|369.57|371.32|369.62|371.32|369.62|371.27|369.57|11
1730328210000|2024-10-30 22:43:30|371.31|369.61|371.29|369.59|371.32|369.62|371.27|369.57|13
1730328220000|2024-10-30 22:43:40|371.28|369.58|371.29|369.59|371.29|369.59|371.27|369.57|15
1730328240000|2024-10-30 22:44:00|371.3|369.6|371.3|369.6|371.3|369.6|371.3|369.6|1
1730328250000|2024-10-30 22:44:10|371.29|369.59|371.19|369.49|371.29|369.59|371.19|369.49|4
1730328260000|2024-10-30 22:44:20|371.18|369.48|371.16|369.46|371.19|369.49|371.16|369.46|5
1730328270000|2024-10-30 22:44:30|371.15|369.45|371.16|369.46|371.16|369.46|371.15|369.45|2
1730328280000|2024-10-30 22:44:40|371.15|369.45|371.16|369.46|371.16|369.46|371.15|369.45|6
1730328290000|2024-10-30 22:44:50|371.15|369.45|371.18|369.48|371.19|369.49|371.15|369.45|3
1730328300000|2024-10-30 22:45:00|371.17|369.47|371.28|369.58|371.29|369.59|371.16|369.46|12
1730328310000|2024-10-30 22:45:10|371.27|369.57|371.29|369.59|371.29|369.59|371.27|369.57|6
1730328320000|2024-10-30 22:45:20|371.3|369.6|371.23|369.53|371.3|369.6|371.22|369.52|5
1730328330000|2024-10-30 22:45:30|371.2|369.5|371.16|369.46|371.21|369.51|371.16|369.46|4
1730328340000|2024-10-30 22:45:40|371.15|369.45|371.09|369.39|371.15|369.45|371.09|369.39|6
1730328350000|2024-10-30 22:45:50|371.08|369.38|371.07|369.37|371.08|369.38|371.07|369.37|2
1730328360000|2024-10-30 22:46:00|371.06|369.36|371.11|369.41|371.13|369.43|371.06|369.36|4
1730328370000|2024-10-30 22:46:10|371.1|369.4|371.13|369.43|371.13|369.43|371.07|369.37|6
1730328380000|2024-10-30 22:46:20|371.14|369.44|371.14|369.44|371.17|369.47|371.14|369.44|8
1730328390000|2024-10-30 22:46:30|371.13|369.43|371.13|369.43|371.13|369.43|371.13|369.43|1
1730328400000|2024-10-30 22:46:40|371.12|369.42|371.1|369.4|371.12|369.42|371.1|369.4|3
1730328410000|2024-10-30 22:46:50|371.09|369.39|371.02|369.32|371.09|369.39|371.02|369.32|4
1730328420000|2024-10-30 22:47:00|371.01|369.31|371.05|369.35|371.05|369.35|371.01|369.31|6
1730328430000|2024-10-30 22:47:10|371.04|369.34|371.01|369.31|371.04|369.34|371.01|369.31|7
1730328440000|2024-10-30 22:47:20|371.02|369.32|371.02|369.32|371.04|369.34|371.01|369.31|8
1730328450000|2024-10-30 22:47:30|371.03|369.33|371.03|369.33|371.03|369.33|371.03|369.33|1
1730328460000|2024-10-30 22:47:40|371.02|369.32|371.04|369.34|371.04|369.34|371.02|369.32|5
1730328470000|2024-10-30 22:47:50|371.05|369.35|371.06|369.36|371.06|369.36|371.05|369.35|4
1730328480000|2024-10-30 22:48:00|371.05|369.35|371.02|369.32|371.05|369.35|371.02|369.32|6
1730328490000|2024-10-30 22:48:10|371.03|369.33|371.03|369.33|371.03|369.33|371.03|369.33|1
1730328500000|2024-10-30 22:48:20|371.02|369.32|371.02|369.32|371.02|369.32|371.02|369.32|1
1730328510000|2024-10-30 22:48:30|371.01|369.31|371.04|369.34|371.05|369.35|371.01|369.31|7
1730328520000|2024-10-30 22:48:40|371.05|369.35|371.05|369.35|371.06|369.36|371.02|369.32|9
1730328530000|2024-10-30 22:48:50|371.06|369.36|371.06|369.36|371.06|369.36|371.06|369.36|1
1730328550000|2024-10-30 22:49:10|371.07|369.37|371.06|369.36|371.09|369.39|371.06|369.36|4
1730328590000|2024-10-30 22:49:50|371.05|369.35|371.05|369.35|371.05|369.35|371.05|369.35|1
1730328600000|2024-10-30 22:50:00|371.06|369.36|371.05|369.35|371.06|369.36|371.05|369.35|2
1730328610000|2024-10-30 22:50:10|371.06|369.36|371.12|369.42|371.16|369.46|371.05|369.35|10
1730328620000|2024-10-30 22:50:20|371.11|369.41|371.13|369.43|371.15|369.45|371.1|369.4|8
1730328630000|2024-10-30 22:50:30|371.12|369.42|371.14|369.44|371.14|369.44|371.12|369.42|2
1730328640000|2024-10-30 22:50:40|371.13|369.43|371.13|369.43|371.14|369.44|371.12|369.42|7
1730328650000|2024-10-30 22:50:50|371.12|369.42|371|369.3|371.12|369.42|370.99|369.29|6
1730328660000|2024-10-30 22:51:00|371.01|369.31|370.99|369.29|371.01|369.31|370.99|369.29|3
1730328670000|2024-10-30 22:51:10|370.98|369.28|370.96|369.26|370.98|369.28|370.96|369.26|3
1730328690000|2024-10-30 22:51:30|371|369.3|370.96|369.26|371|369.3|370.96|369.26|3
1730328700000|2024-10-30 22:51:40|370.92|369.22|370.93|369.23|370.93|369.23|370.92|369.22|2
1730328710000|2024-10-30 22:51:50|370.94|369.24|370.94|369.24|370.94|369.24|370.94|369.24|1
1730328720000|2024-10-30 22:52:00|370.95|369.25|370.95|369.25|370.95|369.25|370.95|369.25|1
1730328730000|2024-10-30 22:52:10|370.94|369.24|371.03|369.33|371.08|369.38|370.94|369.24|10
1730328740000|2024-10-30 22:52:20|371.04|369.34|371.04|369.34|371.05|369.35|371.01|369.31|12
1730328750000|2024-10-30 22:52:30|370.95|369.25|370.94|369.24|370.95|369.25|370.94|369.24|4
1730328770000|2024-10-30 22:52:50|370.99|369.29|370.95|369.25|371|369.3|370.95|369.25|7
1730328780000|2024-10-30 22:53:00|370.96|369.26|371|369.3|371|369.3|370.96|369.26|6
1730328790000|2024-10-30 22:53:10|370.99|369.29|370.87|369.17|370.99|369.29|370.86|369.16|8
1730328800000|2024-10-30 22:53:20|370.86|369.16|370.86|369.16|370.87|369.17|370.86|369.16|3
1730328810000|2024-10-30 22:53:30|370.85|369.15|370.85|369.15|370.85|369.15|370.85|369.15|1
1730328820000|2024-10-30 22:53:40|370.86|369.16|370.87|369.17|370.87|369.17|370.86|369.16|4
1730328840000|2024-10-30 22:54:00|370.88|369.18|370.9|369.2|370.92|369.22|370.88|369.18|3
1730328850000|2024-10-30 22:54:10|370.89|369.19|370.94|369.24|370.94|369.24|370.89|369.19|4
1730328860000|2024-10-30 22:54:20|370.98|369.28|371.04|369.34|371.04|369.34|370.96|369.26|10
1730328870000|2024-10-30 22:54:30|371.06|369.36|371.1|369.4|371.12|369.42|371.06|369.36|9
1730328880000|2024-10-30 22:54:40|371.11|369.41|371.14|369.44|371.17|369.47|371.11|369.41|7
1730328890000|2024-10-30 22:54:50|371.16|369.46|371.16|369.46|371.17|369.47|371.16|369.46|7
1730328900000|2024-10-30 22:55:00|371.17|369.47|371.19|369.49|371.19|369.49|371.17|369.47|2
1730328910000|2024-10-30 22:55:10|371.17|369.47|371.21|369.51|371.22|369.52|371.17|369.47|5
1730328920000|2024-10-30 22:55:20|371.2|369.5|371.21|369.51|371.22|369.52|371.2|369.5|8
1730328930000|2024-10-30 22:55:30|371.22|369.52|371.25|369.55|371.25|369.55|371.21|369.51|5
1730328940000|2024-10-30 22:55:40|371.23|369.53|371.23|369.53|371.25|369.55|371.21|369.51|11
1730328950000|2024-10-30 22:55:50|371.25|369.55|371.25|369.55|371.25|369.55|371.24|369.54|3
1730328960000|2024-10-30 22:56:00|371.26|369.56|371.35|369.65|371.36|369.66|371.26|369.56|10
1730328970000|2024-10-30 22:56:10|371.36|369.66|371.35|369.65|371.36|369.66|371.35|369.65|4
1730328980000|2024-10-30 22:56:20|371.34|369.64|371.34|369.64|371.34|369.64|371.34|369.64|1
1730328990000|2024-10-30 22:56:30|371.33|369.63|371.23|369.53|371.33|369.63|371.23|369.53|3
1730329000000|2024-10-30 22:56:40|371.14|369.44|371.02|369.32|371.14|369.44|371.02|369.32|6
1730329010000|2024-10-30 22:56:50|371.01|369.31|370.96|369.26|371.01|369.31|370.96|369.26|6
1730329020000|2024-10-30 22:57:00|370.95|369.25|371|369.3|371|369.3|370.93|369.23|7
1730329030000|2024-10-30 22:57:10|370.99|369.29|371|369.3|371|369.3|370.98|369.28|3
1730329040000|2024-10-30 22:57:20|371.01|369.31|371|369.3|371.03|369.33|371|369.3|6
1730329050000|2024-10-30 22:57:30|371.03|369.33|371.01|369.31|371.03|369.33|371|369.3|5
1730329060000|2024-10-30 22:57:40|371|369.3|370.98|369.28|371|369.3|370.98|369.28|3
1730329070000|2024-10-30 22:57:50|370.97|369.27|370.95|369.25|370.97|369.27|370.95|369.25|3
1730329080000|2024-10-30 22:58:00|371|369.3|371.01|369.31|371.01|369.31|371|369.3|2
1730329090000|2024-10-30 22:58:10|371|369.3|371.05|369.35|371.05|369.35|371|369.3|12
1730329100000|2024-10-30 22:58:20|371.06|369.36|371.07|369.37|371.07|369.37|371.06|369.36|2
1730329110000|2024-10-30 22:58:30|371.06|369.36|371.06|369.36|371.06|369.36|371.06|369.36|1
1730329120000|2024-10-30 22:58:40|371.07|369.37|371.07|369.37|371.07|369.37|371.07|369.37|1
1730329180000|2024-10-30 22:59:40|371.08|369.38|371.11|369.41|371.11|369.41|371.08|369.38|7
1730329200000|2024-10-30 23:00:00|371.08|369.38|371.07|369.37|371.08|369.38|371.07|369.37|2
1730329230000|2024-10-30 23:00:30|371.08|369.38|371.09|369.39|371.09|369.39|371.08|369.38|2
1730329240000|2024-10-30 23:00:40|371.1|369.4|371.11|369.41|371.11|369.41|371.1|369.4|2
1730329250000|2024-10-30 23:00:50|371.07|369.37|371.07|369.37|371.07|369.37|371.07|369.37|1
1730329270000|2024-10-30 23:01:10|371.08|369.38|371.07|369.37|371.09|369.39|371.07|369.37|4
1730329280000|2024-10-30 23:01:20|371.08|369.38|371.07|369.37|371.1|369.4|371.07|369.37|4
1730329290000|2024-10-30 23:01:30|371.08|369.38|371.26|369.56|371.26|369.56|371.08|369.38|5
1730329300000|2024-10-30 23:01:40|371.28|369.58|371.28|369.58|371.29|369.59|371.28|369.58|9
1730329310000|2024-10-30 23:01:50|371.29|369.59|371.28|369.58|371.29|369.59|371.26|369.56|15
1730329320000|2024-10-30 23:02:00|371.29|369.59|371.29|369.59|371.3|369.6|371.29|369.59|7
1730329330000|2024-10-30 23:02:10|371.3|369.6|371.3|369.6|371.3|369.6|371.29|369.59|3
1730329340000|2024-10-30 23:02:20|371.31|369.61|371.31|369.61|371.31|369.61|371.3|369.6|3
1730329360000|2024-10-30 23:02:40|371.3|369.6|371.3|369.6|371.3|369.6|371.3|369.6|1
1730329400000|2024-10-30 23:03:20|371.29|369.59|371.28|369.58|371.29|369.59|371.28|369.58|2
1730329410000|2024-10-30 23:03:30|371.27|369.57|371.26|369.56|371.3|369.6|371.26|369.56|4
1730329420000|2024-10-30 23:03:40|371.25|369.55|371.19|369.49|371.25|369.55|371.19|369.49|7
1730329430000|2024-10-30 23:03:50|371.18|369.48|371.18|369.48|371.18|369.48|371.18|369.48|1
1730329440000|2024-10-30 23:04:00|371.21|369.51|371.21|369.51|371.21|369.51|371.2|369.5|3
1730329450000|2024-10-30 23:04:10|371.27|369.57|371.24|369.54|371.27|369.57|371.24|369.54|4
1730329460000|2024-10-30 23:04:20|371.25|369.55|371.25|369.55|371.25|369.55|371.25|369.55|1
1730329470000|2024-10-30 23:04:30|371.27|369.57|371.27|369.57|371.27|369.57|371.27|369.57|1
1730329480000|2024-10-30 23:04:40|371.26|369.56|371.28|369.58|371.28|369.58|371.26|369.56|4
1730329490000|2024-10-30 23:04:50|371.3|369.6|371.3|369.6|371.3|369.6|371.29|369.59|3
1730329500000|2024-10-30 23:05:00|371.31|369.61|371.13|369.43|371.33|369.63|371.13|369.43|7
1730329510000|2024-10-30 23:05:10|371|369.3|371|369.3|371|369.3|370.9|369.2|12
1730329520000|2024-10-30 23:05:20|371.01|369.31|371.04|369.34|371.05|369.35|371|369.3|13
1730329530000|2024-10-30 23:05:30|371.05|369.35|371.08|369.38|371.08|369.38|371.05|369.35|7
1730329540000|2024-10-30 23:05:40|371.09|369.39|371.09|369.39|371.09|369.39|371.09|369.39|1
1730329550000|2024-10-30 23:05:50|371.11|369.41|371.25|369.55|371.26|369.56|371.11|369.41|8
1730329560000|2024-10-30 23:06:00|371.26|369.56|371.36|369.66|371.36|369.66|371.26|369.56|8
1730329570000|2024-10-30 23:06:10|371.53|369.83|371.56|369.86|371.56|369.86|371.53|369.83|3
1730329590000|2024-10-30 23:06:30|371.57|369.87|371.57|369.87|371.57|369.87|371.57|369.87|1
1730329600000|2024-10-30 23:06:40|371.58|369.88|371.58|369.88|371.6|369.9|371.56|369.86|12
1730329610000|2024-10-30 23:06:50|371.59|369.89|371.64|369.94|371.65|369.95|371.57|369.87|12
1730329620000|2024-10-30 23:07:00|371.65|369.95|372.05|370.35|372.05|370.35|371.65|369.95|17
1730329630000|2024-10-30 23:07:10|372.06|370.36|372.05|370.35|372.06|370.36|372.04|370.34|8
1730329640000|2024-10-30 23:07:20|372.04|370.34|372.04|370.34|372.04|370.34|372.04|370.34|1
1730329650000|2024-10-30 23:07:30|372.03|370.33|372.04|370.34|372.04|370.34|372.01|370.31|5
1730329660000|2024-10-30 23:07:40|372.05|370.35|372.05|370.35|372.05|370.35|372.05|370.35|1
1730329680000|2024-10-30 23:08:00|372.06|370.36|372.07|370.37|372.08|370.38|372.06|370.36|5
1730329690000|2024-10-30 23:08:10|372.08|370.38|372.29|370.59|372.3|370.6|372.08|370.38|9
1730329700000|2024-10-30 23:08:20|372.28|370.58|372.26|370.56|372.28|370.58|372.2|370.5|18
1730329710000|2024-10-30 23:08:30|372.25|370.55|372.27|370.57|372.27|370.57|372.25|370.55|11
1730329720000|2024-10-30 23:08:40|372.28|370.58|372.28|370.58|372.28|370.58|372.28|370.58|1
1730329730000|2024-10-30 23:08:50|372.29|370.59|372.27|370.57|372.29|370.59|372.27|370.57|11
1730329750000|2024-10-30 23:09:10|372.28|370.58|372.28|370.58|372.28|370.58|372.27|370.57|5
1730329760000|2024-10-30 23:09:20|372.29|370.59|372.29|370.59|372.29|370.59|372.28|370.58|3
1730329770000|2024-10-30 23:09:30|372.28|370.58|372.29|370.59|372.29|370.59|372.28|370.58|6
1730329780000|2024-10-30 23:09:40|372.3|370.6|372.29|370.59|372.32|370.62|372.29|370.59|7
1730329800000|2024-10-30 23:10:00|372.3|370.6|372.47|370.77|372.52|370.82|372.3|370.6|11
1730329810000|2024-10-30 23:10:10|372.48|370.78|372.48|370.78|372.49|370.79|372.47|370.77|4
1730329820000|2024-10-30 23:10:20|372.47|370.77|372.47|370.77|372.47|370.77|372.47|370.77|1
1730329840000|2024-10-30 23:10:40|372.46|370.76|372.45|370.75|372.46|370.76|372.45|370.75|2
1730329850000|2024-10-30 23:10:50|372.44|370.74|372.36|370.66|372.44|370.74|372.36|370.66|4
1730329860000|2024-10-30 23:11:00|372.35|370.65|372.35|370.65|372.35|370.65|372.35|370.65|1
1730329870000|2024-10-30 23:11:10|372.34|370.64|372.35|370.65|372.35|370.65|372.34|370.64|2
1730329880000|2024-10-30 23:11:20|372.37|370.67|372.48|370.78|372.48|370.78|372.37|370.67|19
1730329890000|2024-10-30 23:11:30|372.47|370.77|372.5|370.8|372.51|370.81|372.47|370.77|9
1730329900000|2024-10-30 23:11:40|372.49|370.79|372.5|370.8|372.5|370.8|372.49|370.79|2
1730329910000|2024-10-30 23:11:50|372.49|370.79|372.5|370.8|372.5|370.8|372.49|370.79|4
1730329920000|2024-10-30 23:12:00|372.51|370.81|372.51|370.81|372.51|370.81|372.51|370.81|1
1730329930000|2024-10-30 23:12:10|372.52|370.82|372.52|370.82|372.52|370.82|372.52|370.82|1
1730329970000|2024-10-30 23:12:50|372.51|370.81|372.5|370.8|372.51|370.81|372.5|370.8|2
1730329980000|2024-10-30 23:13:00|372.49|370.79|372.46|370.76|372.49|370.79|372.46|370.76|4
1730329990000|2024-10-30 23:13:10|372.45|370.75|372.45|370.75|372.45|370.75|372.45|370.75|1
1730330000000|2024-10-30 23:13:20|372.4|370.7|372.41|370.71|372.43|370.73|372.37|370.67|10
1730330010000|2024-10-30 23:13:30|372.4|370.7|372.43|370.73|372.43|370.73|372.4|370.7|5
1730330020000|2024-10-30 23:13:40|372.45|370.75|372.51|370.81|372.52|370.82|372.45|370.75|6
1730330030000|2024-10-30 23:13:50|372.5|370.8|372.49|370.79|372.5|370.8|372.49|370.79|2
1730330040000|2024-10-30 23:14:00|372.5|370.8|372.5|370.8|372.51|370.81|372.48|370.78|9
1730330050000|2024-10-30 23:14:10|372.51|370.81|372.52|370.82|372.52|370.82|372.51|370.81|2
1730330110000|2024-10-30 23:15:10|372.51|370.81|372.5|370.8|372.51|370.81|372.5|370.8|2
1730330120000|2024-10-30 23:15:20|372.49|370.79|372.48|370.78|372.49|370.79|372.48|370.78|2
1730330140000|2024-10-30 23:15:40|372.47|370.77|372.47|370.77|372.47|370.77|372.47|370.77|1
1730330160000|2024-10-30 23:16:00|372.52|370.82|372.5|370.8|372.52|370.82|372.5|370.8|3
1730330170000|2024-10-30 23:16:10|372.49|370.79|372.52|370.82|372.52|370.82|372.47|370.77|5
1730330180000|2024-10-30 23:16:20|372.51|370.81|372.52|370.82|372.52|370.82|372.49|370.79|4
1730330230000|2024-10-30 23:17:10|372.51|370.81|372.52|370.82|372.52|370.82|372.51|370.81|2
1730330270000|2024-10-30 23:17:50|372.53|370.83|372.8|371.1|372.81|371.11|372.53|370.83|9
1730330280000|2024-10-30 23:18:00|372.82|371.12|372.8|371.1|372.82|371.12|372.8|371.1|2
1730330290000|2024-10-30 23:18:10|372.82|371.12|372.83|371.13|372.84|371.14|372.82|371.12|3
1730330300000|2024-10-30 23:18:20|372.84|371.14|372.87|371.17|372.87|371.17|372.84|371.14|6
1730330310000|2024-10-30 23:18:30|372.88|371.18|373.17|371.47|373.17|371.47|372.87|371.17|9
1730330320000|2024-10-30 23:18:40|373.18|371.48|373.12|371.42|373.18|371.48|373.12|371.42|4
1730330330000|2024-10-30 23:18:50|373.13|371.43|373.1|371.4|373.13|371.43|373.1|371.4|4
1730330340000|2024-10-30 23:19:00|373.09|371.39|373.05|371.35|373.09|371.39|373.05|371.35|5
1730330350000|2024-10-30 23:19:10|372.95|371.25|372.89|371.19|372.95|371.25|372.89|371.19|6
1730330360000|2024-10-30 23:19:20|372.88|371.18|372.86|371.16|372.88|371.18|372.86|371.16|3
1730330370000|2024-10-30 23:19:30|372.85|371.15|372.88|371.18|372.91|371.21|372.84|371.14|7
1730330380000|2024-10-30 23:19:40|372.87|371.17|372.64|370.94|372.87|371.17|372.63|370.93|9
1730330390000|2024-10-30 23:19:50|372.63|370.93|372.64|370.94|372.65|370.95|372.63|370.93|13
1730330400000|2024-10-30 23:20:00|372.63|370.93|372.61|370.91|372.63|370.93|372.61|370.91|3
1730330410000|2024-10-30 23:20:10|372.6|370.9|372.63|370.93|372.63|370.93|372.6|370.9|2
1730330420000|2024-10-30 23:20:20|372.66|370.96|372.64|370.94|372.66|370.96|372.63|370.93|17
1730330430000|2024-10-30 23:20:30|372.63|370.93|372.65|370.95|372.65|370.95|372.63|370.93|13
1730330440000|2024-10-30 23:20:40|372.64|370.94|372.62|370.92|372.65|370.95|372.62|370.92|9
1730330450000|2024-10-30 23:20:50|372.63|370.93|372.63|370.93|372.63|370.93|372.63|370.93|1
1730330470000|2024-10-30 23:21:10|372.68|370.98|372.67|370.97|372.69|370.99|372.64|370.94|16
1730330480000|2024-10-30 23:21:20|372.68|370.98|372.68|370.98|372.68|370.98|372.67|370.97|3
1730330490000|2024-10-30 23:21:30|372.69|370.99|372.72|371.02|372.72|371.02|372.69|370.99|3
1730330500000|2024-10-30 23:21:40|372.7|371|372.73|371.03|372.73|371.03|372.7|371|3
1730330510000|2024-10-30 23:21:50|372.72|371.02|372.71|371.01|372.73|371.03|372.7|371|5
1730330520000|2024-10-30 23:22:00|372.7|371|372.69|370.99|372.71|371.01|372.69|370.99|4
1730330530000|2024-10-30 23:22:10|372.7|371|372.73|371.03|372.73|371.03|372.69|370.99|9
1730330540000|2024-10-30 23:22:20|372.72|371.02|372.73|371.03|372.74|371.04|372.7|371|15
1730330550000|2024-10-30 23:22:30|372.74|371.04|372.72|371.02|372.74|371.04|372.71|371.01|14
1730330560000|2024-10-30 23:22:40|372.73|371.03|372.8|371.1|372.8|371.1|372.73|371.03|7
1730330570000|2024-10-30 23:22:50|372.78|371.08|372.79|371.09|372.79|371.09|372.78|371.08|2
1730330580000|2024-10-30 23:23:00|372.77|371.07|372.87|371.17|372.88|371.18|372.77|371.07|8
1730330590000|2024-10-30 23:23:10|372.88|371.18|372.86|371.16|372.89|371.19|372.86|371.16|6
1730330600000|2024-10-30 23:23:20|372.85|371.15|372.68|370.98|372.85|371.15|372.65|370.95|9
1730330610000|2024-10-30 23:23:30|372.7|371|372.85|371.15|372.85|371.15|372.7|371|17
1730330620000|2024-10-30 23:23:40|372.84|371.14|372.87|371.17|372.87|371.17|372.82|371.12|3
1730330630000|2024-10-30 23:23:50|372.85|371.15|372.84|371.14|372.87|371.17|372.84|371.14|5
1730330640000|2024-10-30 23:24:00|372.85|371.15|372.79|371.09|372.87|371.17|372.79|371.09|21
1730330650000|2024-10-30 23:24:10|372.78|371.08|372.78|371.08|372.78|371.08|372.78|371.08|1
1730330660000|2024-10-30 23:24:20|372.79|371.09|372.77|371.07|372.79|371.09|372.77|371.07|3
1730330670000|2024-10-30 23:24:30|372.69|370.99|372.64|370.94|372.69|370.99|372.64|370.94|6
1730330680000|2024-10-30 23:24:40|372.62|370.92|372.61|370.91|372.62|370.92|372.61|370.91|6
1730330690000|2024-10-30 23:24:50|372.62|370.92|372.62|370.92|372.62|370.92|372.61|370.91|5
1730330700000|2024-10-30 23:25:00|372.61|370.91|372.6|370.9|372.61|370.91|372.55|370.85|12
1730330710000|2024-10-30 23:25:10|372.59|370.89|372.57|370.87|372.6|370.9|372.57|370.87|16
1730330720000|2024-10-30 23:25:20|372.58|370.88|372.61|370.91|372.62|370.92|372.58|370.88|10
1730330730000|2024-10-30 23:25:30|372.57|370.87|372.49|370.79|372.57|370.87|372.49|370.79|3
1730330740000|2024-10-30 23:25:40|372.5|370.8|372.48|370.78|372.5|370.8|372.48|370.78|3
1730330750000|2024-10-30 23:25:50|372.47|370.77|372.46|370.76|372.47|370.77|372.46|370.76|2
1730330770000|2024-10-30 23:26:10|372.48|370.78|372.6|370.9|372.61|370.91|372.48|370.78|7
1730330780000|2024-10-30 23:26:20|372.59|370.89|372.55|370.85|372.59|370.89|372.55|370.85|5
1730330790000|2024-10-30 23:26:30|372.56|370.86|372.55|370.85|372.56|370.86|372.55|370.85|2
1730330800000|2024-10-30 23:26:40|372.47|370.77|372.2|370.5|372.47|370.77|372.14|370.44|7
1730330810000|2024-10-30 23:26:50|372.19|370.49|372.22|370.52|372.22|370.52|372.18|370.48|15
1730330820000|2024-10-30 23:27:00|372.21|370.51|372.22|370.52|372.22|370.52|372.21|370.51|2
1730330830000|2024-10-30 23:27:10|372.21|370.51|372.21|370.51|372.21|370.51|372.21|370.51|1
1730330840000|2024-10-30 23:27:20|372.22|370.52|372.22|370.52|372.22|370.52|372.2|370.5|7
1730330850000|2024-10-30 23:27:30|372.21|370.51|372.28|370.58|372.28|370.58|372.2|370.5|11
1730330860000|2024-10-30 23:27:40|372.3|370.6|372.3|370.6|372.32|370.62|372.29|370.59|10
1730330870000|2024-10-30 23:27:50|372.29|370.59|372.3|370.6|372.31|370.61|372.29|370.59|8
1730330880000|2024-10-30 23:28:00|372.28|370.58|372.27|370.57|372.3|370.6|372.27|370.57|13
1730330890000|2024-10-30 23:28:10|372.28|370.58|372.3|370.6|372.31|370.61|372.28|370.58|5
1730330900000|2024-10-30 23:28:20|372.31|370.61|372.3|370.6|372.31|370.61|372.29|370.59|8
1730330910000|2024-10-30 23:28:30|372.31|370.61|372.31|370.61|372.31|370.61|372.31|370.61|1
1730330940000|2024-10-30 23:29:00|372.34|370.64|372.33|370.63|372.34|370.64|372.32|370.62|4
1730330950000|2024-10-30 23:29:10|372.35|370.65|372.34|370.64|372.36|370.66|372.33|370.63|20
1730330960000|2024-10-30 23:29:20|372.35|370.65|372.33|370.63|372.36|370.66|372.33|370.63|9
1730330970000|2024-10-30 23:29:30|372.32|370.62|372.32|370.62|372.32|370.62|372.32|370.62|1
1730330990000|2024-10-30 23:29:50|372.3|370.6|372.29|370.59|372.3|370.6|372.29|370.59|2
1730331000000|2024-10-30 23:30:00|372.3|370.6|372.3|370.6|372.3|370.6|372.3|370.6|1
1730331010000|2024-10-30 23:30:10|372.31|370.61|372.3|370.6|372.32|370.62|372.3|370.6|4
1730331020000|2024-10-30 23:30:20|372.29|370.59|372.3|370.6|372.3|370.6|372.29|370.59|4
1730331030000|2024-10-30 23:30:30|372.31|370.61|372.31|370.61|372.31|370.61|372.31|370.61|1
1730331060000|2024-10-30 23:31:00|372.28|370.58|372.27|370.57|372.28|370.58|372.27|370.57|2
1730331070000|2024-10-30 23:31:10|372.28|370.58|372.28|370.58|372.28|370.58|372.27|370.57|7
1730331080000|2024-10-30 23:31:20|372.27|370.57|372.27|370.57|372.28|370.58|372.27|370.57|7
1730331090000|2024-10-30 23:31:30|372.24|370.54|372.23|370.53|372.24|370.54|372.22|370.52|3
1730331100000|2024-10-30 23:31:40|372.2|370.5|372.1|370.4|372.2|370.5|372.1|370.4|8
1730331110000|2024-10-30 23:31:50|372.09|370.39|372.07|370.37|372.09|370.39|372.07|370.37|3
1730331120000|2024-10-30 23:32:00|372.06|370.36|372.05|370.35|372.06|370.36|372.05|370.35|2
1730331130000|2024-10-30 23:32:10|372.04|370.34|372.08|370.38|372.08|370.38|372.04|370.34|4
1730331140000|2024-10-30 23:32:20|372.07|370.37|372.07|370.37|372.07|370.37|372.07|370.37|1
1730331190000|2024-10-30 23:33:10|372.06|370.36|372.05|370.35|372.06|370.36|372.05|370.35|2
1730331200000|2024-10-30 23:33:20|371.93|370.23|371.91|370.21|371.93|370.23|371.91|370.21|3
1730331210000|2024-10-30 23:33:30|371.9|370.2|371.91|370.21|371.91|370.21|371.89|370.19|3
1730331220000|2024-10-30 23:33:40|371.9|370.2|371.89|370.19|371.91|370.21|371.89|370.19|4
1730331230000|2024-10-30 23:33:50|371.92|370.22|371.91|370.21|371.92|370.22|371.91|370.21|2
1730331240000|2024-10-30 23:34:00|371.92|370.22|371.91|370.21|371.92|370.22|371.89|370.19|8
1730331250000|2024-10-30 23:34:10|371.9|370.2|371.83|370.13|371.91|370.21|371.83|370.13|9
1730331270000|2024-10-30 23:34:30|371.82|370.12|371.82|370.12|371.82|370.12|371.82|370.12|1
1730331280000|2024-10-30 23:34:40|371.78|370.08|371.82|370.12|371.82|370.12|371.78|370.08|2
1730331300000|2024-10-30 23:35:00|371.78|370.08|371.76|370.06|371.78|370.08|371.76|370.06|3
1730331310000|2024-10-30 23:35:10|371.75|370.05|371.73|370.03|371.75|370.05|371.73|370.03|3
1730331320000|2024-10-30 23:35:20|371.72|370.02|371.66|369.96|371.72|370.02|371.66|369.96|6
1730331330000|2024-10-30 23:35:30|371.64|369.94|371.66|369.96|371.66|369.96|371.64|369.94|3
1730331340000|2024-10-30 23:35:40|371.67|369.97|371.61|369.91|371.7|370|371.61|369.91|19
1730331350000|2024-10-30 23:35:50|371.62|369.92|371.61|369.91|371.63|369.93|371.61|369.91|8
1730331360000|2024-10-30 23:36:00|371.55|369.85|371.5|369.8|371.55|369.85|371.5|369.8|4
1730331370000|2024-10-30 23:36:10|371.48|369.78|371.47|369.77|371.48|369.78|371.47|369.77|4
1730331380000|2024-10-30 23:36:20|371.49|369.79|371.49|369.79|371.49|369.79|371.48|369.78|17
1730331390000|2024-10-30 23:36:30|371.48|369.78|371.44|369.74|371.5|369.8|371.44|369.74|12
1730331400000|2024-10-30 23:36:40|371.45|369.75|371.47|369.77|371.47|369.77|371.44|369.74|8
1730331410000|2024-10-30 23:36:50|371.46|369.76|371.47|369.77|371.47|369.77|371.46|369.76|2
1730331420000|2024-10-30 23:37:00|371.46|369.76|371.44|369.74|371.47|369.77|371.44|369.74|4
1730331430000|2024-10-30 23:37:10|371.43|369.73|371.38|369.68|371.43|369.73|371.38|369.68|4
1730331440000|2024-10-30 23:37:20|371.39|369.69|371.4|369.7|371.4|369.7|371.38|369.68|9
1730331450000|2024-10-30 23:37:30|371.39|369.69|371.39|369.69|371.39|369.69|371.39|369.69|1
1730331460000|2024-10-30 23:37:40|371.38|369.68|371.37|369.67|371.39|369.69|371.37|369.67|3
1730331470000|2024-10-30 23:37:50|371.36|369.66|371.33|369.63|371.36|369.66|371.33|369.63|4
1730331480000|2024-10-30 23:38:00|371.27|369.57|371.28|369.58|371.28|369.58|371.27|369.57|2
1730331490000|2024-10-30 23:38:10|371.29|369.59|371.24|369.54|371.29|369.59|371.24|369.54|10
1730331500000|2024-10-30 23:38:20|371.25|369.55|371.24|369.54|371.25|369.55|371.24|369.54|6
1730331510000|2024-10-30 23:38:30|371.23|369.53|371.23|369.53|371.24|369.54|371.23|369.53|5
1730331520000|2024-10-30 23:38:40|371.24|369.54|371.23|369.53|371.24|369.54|371.23|369.53|2
1730331530000|2024-10-30 23:38:50|371.24|369.54|371.24|369.54|371.24|369.54|371.24|369.54|1
1730331540000|2024-10-30 23:39:00|371.22|369.52|371.24|369.54|371.24|369.54|371.22|369.52|2
1730331550000|2024-10-30 23:39:10|371.29|369.59|371.29|369.59|371.29|369.59|371.29|369.59|1
1730331560000|2024-10-30 23:39:20|371.32|369.62|371.32|369.62|371.33|369.63|371.31|369.61|4
1730331570000|2024-10-30 23:39:30|371.31|369.61|371.38|369.68|371.38|369.68|371.31|369.61|5
1730331580000|2024-10-30 23:39:40|371.39|369.69|371.39|369.69|371.39|369.69|371.38|369.68|3
1730331590000|2024-10-30 23:39:50|371.38|369.68|371.26|369.56|371.38|369.68|371.26|369.56|8
1730331600000|2024-10-30 23:40:00|371.27|369.57|371.24|369.54|371.27|369.57|371.24|369.54|4
1730331610000|2024-10-30 23:40:10|371.18|369.48|371.18|369.48|371.18|369.48|371.18|369.48|1
1730331620000|2024-10-30 23:40:20|371.19|369.49|371.28|369.58|371.28|369.58|371.18|369.48|7
1730331640000|2024-10-30 23:40:40|371.25|369.55|371.24|369.54|371.25|369.55|371.24|369.54|2
1730331650000|2024-10-30 23:40:50|371.19|369.49|371.19|369.49|371.19|369.49|371.18|369.48|5
1730331660000|2024-10-30 23:41:00|371.2|369.5|371.19|369.49|371.2|369.5|371.18|369.48|4
1730331670000|2024-10-30 23:41:10|371.21|369.51|371.21|369.51|371.21|369.51|371.2|369.5|3
1730331680000|2024-10-30 23:41:20|371.22|369.52|371.21|369.51|371.22|369.52|371.2|369.5|3
1730331690000|2024-10-30 23:41:30|371.22|369.52|371.22|369.52|371.22|369.52|371.21|369.51|7
1730331700000|2024-10-30 23:41:40|371.21|369.51|371.18|369.48|371.21|369.51|371.18|369.48|3
1730331720000|2024-10-30 23:42:00|371.19|369.49|371.19|369.49|371.19|369.49|371.19|369.49|1
1730331730000|2024-10-30 23:42:10|371.2|369.5|371.27|369.57|371.27|369.57|371.2|369.5|3
1730331740000|2024-10-30 23:42:20|371.26|369.56|371.22|369.52|371.26|369.56|371.22|369.52|3
1730331750000|2024-10-30 23:42:30|371.21|369.51|371.07|369.37|371.21|369.51|371.06|369.36|4
1730331760000|2024-10-30 23:42:40|371.06|369.36|371.06|369.36|371.06|369.36|371.06|369.36|1
1730331770000|2024-10-30 23:42:50|371.05|369.35|371.07|369.37|371.07|369.37|371.03|369.33|5
1730331780000|2024-10-30 23:43:00|371.06|369.36|371.05|369.35|371.06|369.36|371.05|369.35|2
1730331790000|2024-10-30 23:43:10|371.04|369.34|371.09|369.39|371.09|369.39|371.04|369.34|2
1730331800000|2024-10-30 23:43:20|371.08|369.38|371.07|369.37|371.08|369.38|371.07|369.37|6
1730331810000|2024-10-30 23:43:30|371.06|369.36|371.09|369.39|371.11|369.41|371.05|369.35|10
1730331840000|2024-10-30 23:44:00|371.1|369.4|371.11|369.41|371.11|369.41|371.1|369.4|2
1730331850000|2024-10-30 23:44:10|371.1|369.4|371.14|369.44|371.15|369.45|371.1|369.4|9
1730331860000|2024-10-30 23:44:20|371.13|369.43|371.14|369.44|371.14|369.44|371.13|369.43|2
1730331870000|2024-10-30 23:44:30|371.13|369.43|371.13|369.43|371.14|369.44|371.12|369.42|9
1730331880000|2024-10-30 23:44:40|371.12|369.42|371.07|369.37|371.12|369.42|371.07|369.37|8
1730331890000|2024-10-30 23:44:50|371.08|369.38|371.07|369.37|371.08|369.38|371.07|369.37|4
1730331900000|2024-10-30 23:45:00|371.06|369.36|370.99|369.29|371.06|369.36|370.99|369.29|3
1730331910000|2024-10-30 23:45:10|370.98|369.28|370.96|369.26|370.98|369.28|370.96|369.26|3
1730331920000|2024-10-30 23:45:20|370.95|369.25|370.95|369.25|370.95|369.25|370.95|369.25|1
1730331930000|2024-10-30 23:45:30|370.99|369.29|370.96|369.26|371|369.3|370.95|369.25|5
1730331940000|2024-10-30 23:45:40|370.95|369.25|370.94|369.24|370.95|369.25|370.94|369.24|2
1730331950000|2024-10-30 23:45:50|370.95|369.25|370.95|369.25|370.95|369.25|370.94|369.24|5
1730331960000|2024-10-30 23:46:00|370.94|369.24|370.99|369.29|370.99|369.29|370.94|369.24|8
1730331970000|2024-10-30 23:46:10|370.98|369.28|370.98|369.28|370.99|369.29|370.97|369.27|6
1730331980000|2024-10-30 23:46:20|370.99|369.29|370.99|369.29|370.99|369.29|370.99|369.29|1
1730331990000|2024-10-30 23:46:30|371.05|369.35|371.11|369.41|371.11|369.41|371.02|369.32|9
1730332000000|2024-10-30 23:46:40|371.09|369.39|371.07|369.37|371.09|369.39|371.07|369.37|3
1730332010000|2024-10-30 23:46:50|371.08|369.38|371.09|369.39|371.09|369.39|371.08|369.38|2
1730332020000|2024-10-30 23:47:00|371.1|369.4|371.11|369.41|371.11|369.41|371.1|369.4|2
1730332030000|2024-10-30 23:47:10|371.1|369.4|371.17|369.47|371.17|369.47|371.1|369.4|4
1730332040000|2024-10-30 23:47:20|371.16|369.46|371.16|369.46|371.17|369.47|371.14|369.44|7
1730332050000|2024-10-30 23:47:30|371.15|369.45|371.14|369.44|371.17|369.47|371.13|369.43|11
1730332060000|2024-10-30 23:47:40|371.13|369.43|371.12|369.42|371.13|369.43|371.12|369.42|2
1730332070000|2024-10-30 23:47:50|371.11|369.41|371.05|369.35|371.11|369.41|371.05|369.35|5
1730332080000|2024-10-30 23:48:00|371.04|369.34|371.02|369.32|371.04|369.34|371.02|369.32|5
1730332100000|2024-10-30 23:48:20|371.01|369.31|371.01|369.31|371.01|369.31|371.01|369.31|1
1730332110000|2024-10-30 23:48:30|371.06|369.36|370.88|369.18|371.07|369.37|370.87|369.17|8
1730332120000|2024-10-30 23:48:40|370.9|369.2|370.95|369.25|370.95|369.25|370.89|369.19|9
1730332130000|2024-10-30 23:48:50|370.96|369.26|371.01|369.31|371.01|369.31|370.95|369.25|8
1730332140000|2024-10-30 23:49:00|371|369.3|370.99|369.29|371.01|369.31|370.99|369.29|10
1730332150000|2024-10-30 23:49:10|370.98|369.28|370.98|369.28|370.98|369.28|370.98|369.28|1
1730332160000|2024-10-30 23:49:20|371.01|369.31|370.99|369.29|371.01|369.31|370.97|369.27|4
1730332170000|2024-10-30 23:49:30|370.98|369.28|370.98|369.28|370.98|369.28|370.97|369.27|3
1730332180000|2024-10-30 23:49:40|370.97|369.27|370.98|369.28|370.98|369.28|370.96|369.26|4
1730332190000|2024-10-30 23:49:50|370.97|369.27|370.97|369.27|370.97|369.27|370.97|369.27|1
1730332200000|2024-10-30 23:50:00|370.98|369.28|370.97|369.27|370.98|369.28|370.96|369.26|4
1730332210000|2024-10-30 23:50:10|370.96|369.26|370.96|369.26|370.96|369.26|370.96|369.26|1
1730332220000|2024-10-30 23:50:20|370.94|369.24|370.97|369.27|370.97|369.27|370.94|369.24|4
1730332230000|2024-10-30 23:50:30|370.93|369.23|370.9|369.2|370.93|369.23|370.9|369.2|4
1730332240000|2024-10-30 23:50:40|370.89|369.19|370.9|369.2|370.9|369.2|370.89|369.19|2
1730332250000|2024-10-30 23:50:50|370.92|369.22|370.92|369.22|370.93|369.23|370.92|369.22|5
1730332260000|2024-10-30 23:51:00|370.91|369.21|370.91|369.21|370.91|369.21|370.9|369.2|3
1730332270000|2024-10-30 23:51:10|370.92|369.22|370.92|369.22|370.92|369.22|370.92|369.22|1
1730332280000|2024-10-30 23:51:20|370.91|369.21|370.91|369.21|370.92|369.22|370.91|369.21|15
1730332290000|2024-10-30 23:51:30|370.92|369.22|370.94|369.24|370.95|369.25|370.91|369.21|12
1730332300000|2024-10-30 23:51:40|370.96|369.26|370.95|369.25|370.96|369.26|370.95|369.25|4
1730332310000|2024-10-30 23:51:50|370.97|369.27|370.95|369.25|370.97|369.27|370.93|369.23|6
1730332320000|2024-10-30 23:52:00|370.94|369.24|370.9|369.2|370.94|369.24|370.89|369.19|3
1730332330000|2024-10-30 23:52:10|370.89|369.19|370.87|369.17|370.89|369.19|370.87|369.17|3
1730332340000|2024-10-30 23:52:20|370.88|369.18|370.87|369.17|370.88|369.18|370.87|369.17|4
1730332350000|2024-10-30 23:52:30|370.88|369.18|370.88|369.18|370.88|369.18|370.88|369.18|1
1730332360000|2024-10-30 23:52:40|370.89|369.19|370.88|369.18|370.89|369.19|370.86|369.16|4
1730332370000|2024-10-30 23:52:50|370.87|369.17|370.87|369.17|370.87|369.17|370.87|369.17|1
1730332380000|2024-10-30 23:53:00|370.88|369.18|370.91|369.21|370.92|369.22|370.87|369.17|5
1730332390000|2024-10-30 23:53:10|370.9|369.2|370.91|369.21|370.92|369.22|370.88|369.18|4
1730332400000|2024-10-30 23:53:20|370.9|369.2|370.78|369.08|370.9|369.2|370.78|369.08|5
1730332410000|2024-10-30 23:53:30|370.79|369.09|370.77|369.07|370.79|369.09|370.77|369.07|5
1730332420000|2024-10-30 23:53:40|370.76|369.06|370.72|369.02|370.76|369.06|370.72|369.02|5
1730332430000|2024-10-30 23:53:50|370.71|369.01|370.67|368.97|370.71|369.01|370.67|368.97|5
1730332440000|2024-10-30 23:54:00|370.66|368.96|370.71|369.01|370.74|369.04|370.65|368.95|7
1730332450000|2024-10-30 23:54:10|370.7|369|370.74|369.04|370.77|369.07|370.68|368.98|7
1730332460000|2024-10-30 23:54:20|370.73|369.03|370.56|368.86|370.73|369.03|370.55|368.85|9
1730332470000|2024-10-30 23:54:30|370.55|368.85|370.55|368.85|370.55|368.85|370.55|368.85|1
1730332480000|2024-10-30 23:54:40|370.54|368.84|370.54|368.84|370.54|368.84|370.54|368.84|1
1730332490000|2024-10-30 23:54:50|370.53|368.83|370.55|368.85|370.55|368.85|370.53|368.83|2
1730332500000|2024-10-30 23:55:00|370.51|368.81|370.49|368.79|370.51|368.81|370.49|368.79|3
1730332510000|2024-10-30 23:55:10|370.48|368.78|370.49|368.79|370.55|368.85|370.48|368.78|9
1730332520000|2024-10-30 23:55:20|370.5|368.8|370.5|368.8|370.5|368.8|370.49|368.79|3
1730332530000|2024-10-30 23:55:30|370.49|368.79|370.5|368.8|370.5|368.8|370.49|368.79|2
1730332540000|2024-10-30 23:55:40|370.48|368.78|370.48|368.78|370.48|368.78|370.48|368.78|1
1730332550000|2024-10-30 23:55:50|370.47|368.77|370.48|368.78|370.48|368.78|370.47|368.77|2
1730332560000|2024-10-30 23:56:00|370.47|368.77|370.43|368.73|370.47|368.77|370.43|368.73|8
1730332570000|2024-10-30 23:56:10|370.42|368.72|370.39|368.69|370.42|368.72|370.39|368.69|4
1730332580000|2024-10-30 23:56:20|370.38|368.68|370.36|368.66|370.38|368.68|370.36|368.66|3
1730332590000|2024-10-30 23:56:30|370.35|368.65|370.22|368.52|370.35|368.65|370.22|368.52|7
1730332600000|2024-10-30 23:56:40|370.21|368.51|370.21|368.51|370.21|368.51|370.21|368.51|1
1730332610000|2024-10-30 23:56:50|370.23|368.53|370.22|368.52|370.23|368.53|370.22|368.52|4
1730332620000|2024-10-30 23:57:00|370.23|368.53|370.23|368.53|370.31|368.61|370.22|368.52|17
1730332630000|2024-10-30 23:57:10|370.24|368.54|370.23|368.53|370.24|368.54|370.23|368.53|2
1730332640000|2024-10-30 23:57:20|370.24|368.54|370.23|368.53|370.24|368.54|370.23|368.53|2
1730332650000|2024-10-30 23:57:30|370.22|368.52|370.16|368.46|370.22|368.52|370.16|368.46|3
1730332660000|2024-10-30 23:57:40|370.15|368.45|370.13|368.43|370.15|368.45|370.13|368.43|3
1730332670000|2024-10-30 23:57:50|370.12|368.42|370.12|368.42|370.12|368.42|370.12|368.42|1
1730332680000|2024-10-30 23:58:00|370.11|368.41|370.06|368.36|370.15|368.45|370.06|368.36|5
1730332690000|2024-10-30 23:58:10|370.05|368.35|370.06|368.36|370.06|368.36|370.04|368.34|5
1730332700000|2024-10-30 23:58:20|370.05|368.35|370.04|368.34|370.05|368.35|370.04|368.34|2
1730332710000|2024-10-30 23:58:30|370.03|368.33|370.06|368.36|370.06|368.36|370.03|368.33|2
1730332720000|2024-10-30 23:58:40|370.07|368.37|370.08|368.38|370.08|368.38|370.07|368.37|2
1730332730000|2024-10-30 23:58:50|370.07|368.37|370.05|368.35|370.08|368.38|370.05|368.35|5
1730332740000|2024-10-30 23:59:00|370.04|368.34|369.82|368.12|370.04|368.34|369.74|368.04|11
1730332750000|2024-10-30 23:59:10|369.81|368.11|369.82|368.12|369.82|368.12|369.81|368.11|6
1730332760000|2024-10-30 23:59:20|369.81|368.11|369.78|368.08|369.81|368.11|369.78|368.08|3
1730332770000|2024-10-30 23:59:30|369.77|368.07|369.62|367.92|369.77|368.07|369.62|367.92|10
1730332780000|2024-10-30 23:59:40|369.61|367.91|369.61|367.91|369.62|367.92|369.61|367.91|3
1730332790000|2024-10-30 23:59:50|369.58|367.88|369.55|367.85|369.58|367.88|369.53|367.83|4
1730332800000|2024-10-31 00:00:00|369.54|367.84|369.6|367.9|369.6|367.9|369.54|367.84|7
1730332810000|2024-10-31 00:00:10|369.62|367.92|369.65|367.95|369.65|367.95|369.58|367.88|8
1730332820000|2024-10-31 00:00:20|369.66|367.96|369.76|368.06|369.76|368.06|369.65|367.95|14
1730332830000|2024-10-31 00:00:30|369.71|368.01|369.69|367.99|369.71|368.01|369.69|367.99|3
1730332840000|2024-10-31 00:00:40|369.68|367.98|369.69|367.99|369.69|367.99|369.68|367.98|4
1730332850000|2024-10-31 00:00:50|369.72|368.02|369.73|368.03|369.73|368.03|369.71|368.01|3
1730332860000|2024-10-31 00:01:00|369.79|368.09|369.93|368.23|369.94|368.24|369.79|368.09|10
1730332870000|2024-10-31 00:01:10|369.92|368.22|369.92|368.22|369.96|368.26|369.81|368.11|17
1730332880000|2024-10-31 00:01:20|369.93|368.23|369.85|368.15|369.97|368.27|369.83|368.13|17
1730332890000|2024-10-31 00:01:30|369.83|368.13|369.8|368.1|369.83|368.13|369.79|368.09|4
1730332900000|2024-10-31 00:01:40|369.79|368.09|369.79|368.09|369.79|368.09|369.79|368.09|1
1730332910000|2024-10-31 00:01:50|369.78|368.08|369.74|368.04|369.79|368.09|369.74|368.04|6
1730332920000|2024-10-31 00:02:00|369.73|368.03|369.73|368.03|369.75|368.05|369.73|368.03|4
1730332930000|2024-10-31 00:02:10|369.72|368.02|369.71|368.01|369.72|368.02|369.71|368.01|2
1730332940000|2024-10-31 00:02:20|369.7|368|369.58|367.88|369.7|368|369.58|367.88|7
1730332950000|2024-10-31 00:02:30|369.57|367.87|369.54|367.84|369.57|367.87|369.53|367.83|8
1730332960000|2024-10-31 00:02:40|369.53|367.83|369.64|367.94|369.64|367.94|369.52|367.82|8
1730333000000|2024-10-31 00:03:20|369.65|367.95|369.66|367.96|369.66|367.96|369.65|367.95|2
1730333010000|2024-10-31 00:03:30|369.67|367.97|369.68|367.98|369.68|367.98|369.67|367.97|2
1730333020000|2024-10-31 00:03:40|369.69|367.99|369.67|367.97|369.72|368.02|369.67|367.97|5
1730333030000|2024-10-31 00:03:50|369.68|367.98|369.68|367.98|369.71|368.01|369.68|367.98|6
1730333040000|2024-10-31 00:04:00|369.65|367.95|369.7|368|369.7|368|369.65|367.95|6
1730333050000|2024-10-31 00:04:10|369.71|368.01|369.72|368.02|369.72|368.02|369.71|368.01|2
1730333060000|2024-10-31 00:04:20|369.67|367.97|369.68|367.98|369.68|367.98|369.66|367.96|5
1730333070000|2024-10-31 00:04:30|369.67|367.97|369.68|367.98|369.68|367.98|369.67|367.97|2
1730333080000|2024-10-31 00:04:40|369.66|367.96|369.66|367.96|369.66|367.96|369.66|367.96|1
1730333100000|2024-10-31 00:05:00|369.67|367.97|369.68|367.98|369.68|367.98|369.66|367.96|6
1730333110000|2024-10-31 00:05:10|369.65|367.95|369.64|367.94|369.65|367.95|369.64|367.94|2
1730333160000|2024-10-31 00:06:00|369.65|367.95|369.85|368.15|369.93|368.23|369.65|367.95|17
1730333170000|2024-10-31 00:06:10|369.81|368.11|369.83|368.13|369.84|368.14|369.72|368.02|14
1730333180000|2024-10-31 00:06:20|369.84|368.14|370.03|368.33|370.03|368.33|369.84|368.14|8
1730333190000|2024-10-31 00:06:30|370.01|368.31|370.03|368.33|370.03|368.33|370.01|368.31|3
1730333200000|2024-10-31 00:06:40|370.02|368.32|370.02|368.32|370.02|368.32|370.02|368.32|1
1730333210000|2024-10-31 00:06:50|370.01|368.31|369.87|368.17|370.01|368.31|369.87|368.17|5
1730333220000|2024-10-31 00:07:00|369.83|368.13|369.81|368.11|369.85|368.15|369.81|368.11|9
1730333230000|2024-10-31 00:07:10|369.82|368.12|369.76|368.06|369.84|368.14|369.76|368.06|11
1730333240000|2024-10-31 00:07:20|369.75|368.05|369.74|368.04|369.75|368.05|369.69|367.99|8
1730333250000|2024-10-31 00:07:30|369.73|368.03|369.7|368|369.73|368.03|369.7|368|4
1730333260000|2024-10-31 00:07:40|369.8|368.1|369.77|368.07|369.8|368.1|369.77|368.07|4
1730333270000|2024-10-31 00:07:50|369.69|367.99|369|367.3|369.69|367.99|369|367.3|14
1730333280000|2024-10-31 00:08:00|369.02|367.32|369.3|367.6|369.3|367.6|369.02|367.32|13
1730333290000|2024-10-31 00:08:10|369.29|367.59|369.25|367.55|369.29|367.59|369.2|367.5|16
1730333300000|2024-10-31 00:08:20|369.24|367.54|369.25|367.55|369.25|367.55|369.21|367.51|8
1730333310000|2024-10-31 00:08:30|369.26|367.56|369.41|367.71|369.41|367.71|369.24|367.54|13
1730333320000|2024-10-31 00:08:40|369.42|367.72|369.53|367.83|369.53|367.83|369.42|367.72|9
1730333330000|2024-10-31 00:08:50|369.61|367.91|369.68|367.98|369.7|368|369.61|367.91|14
1730333340000|2024-10-31 00:09:00|369.69|367.99|369.76|368.06|369.76|368.06|369.68|367.98|7
1730333350000|2024-10-31 00:09:10|369.75|368.05|369.78|368.08|369.8|368.1|369.74|368.04|7
1730333360000|2024-10-31 00:09:20|369.8|368.1|369.84|368.14|369.85|368.15|369.8|368.1|10
1730333370000|2024-10-31 00:09:30|369.83|368.13|369.94|368.24|369.94|368.24|369.83|368.13|13
1730333380000|2024-10-31 00:09:40|369.92|368.22|369.89|368.19|369.94|368.24|369.88|368.18|12
1730333390000|2024-10-31 00:09:50|369.88|368.18|369.81|368.11|369.89|368.19|369.81|368.11|8
1730333400000|2024-10-31 00:10:00|369.8|368.1|369.75|368.05|369.8|368.1|369.75|368.05|6
1730333410000|2024-10-31 00:10:10|369.74|368.04|369.5|367.8|369.74|368.04|369.5|367.8|12
1730333420000|2024-10-31 00:10:20|369.49|367.79|369.39|367.69|369.49|367.79|369.39|367.69|8
1730333430000|2024-10-31 00:10:30|369.32|367.62|369.22|367.52|369.32|367.62|369.22|367.52|5
1730333440000|2024-10-31 00:10:40|369.21|367.51|369.22|367.52|369.22|367.52|369.18|367.48|8
1730333450000|2024-10-31 00:10:50|369.21|367.51|369.08|367.38|369.21|367.51|369.07|367.37|8
1730333460000|2024-10-31 00:11:00|369.07|367.37|369.06|367.36|369.07|367.37|369.04|367.34|8
1730333470000|2024-10-31 00:11:10|369.05|367.35|368.97|367.27|369.05|367.35|368.97|367.27|10
1730333480000|2024-10-31 00:11:20|368.96|367.26|369.01|367.31|369.04|367.34|368.92|367.22|10
1730333490000|2024-10-31 00:11:30|369|367.3|369.05|367.35|369.07|367.37|369|367.3|9
1730333500000|2024-10-31 00:11:40|369.04|367.34|369.17|367.47|369.21|367.51|369.04|367.34|13
1730333510000|2024-10-31 00:11:50|369.18|367.48|369.22|367.52|369.22|367.52|369.18|367.48|7
1730333520000|2024-10-31 00:12:00|369.23|367.53|369.69|367.99|369.69|367.99|369.23|367.53|23
1730333530000|2024-10-31 00:12:10|369.68|367.98|369.63|367.93|369.68|367.98|369.63|367.93|10
1730333540000|2024-10-31 00:12:20|369.62|367.92|369.52|367.82|369.62|367.92|369.52|367.82|5
1730333550000|2024-10-31 00:12:30|369.51|367.81|369.46|367.76|369.51|367.81|369.46|367.76|6
1730333560000|2024-10-31 00:12:40|369.45|367.75|369.52|367.82|369.54|367.84|369.45|367.75|4
1730333570000|2024-10-31 00:12:50|369.51|367.81|369.49|367.79|369.51|367.81|369.49|367.79|3
1730333580000|2024-10-31 00:13:00|369.5|367.8|369.57|367.87|369.61|367.91|369.5|367.8|10
1730333590000|2024-10-31 00:13:10|369.54|367.84|369.51|367.81|369.55|367.85|369.51|367.81|10
1730333600000|2024-10-31 00:13:20|369.5|367.8|369.5|367.8|369.5|367.8|369.5|367.8|1
1730333610000|2024-10-31 00:13:30|369.49|367.79|369.54|367.84|369.54|367.84|369.49|367.79|2
1730333620000|2024-10-31 00:13:40|369.55|367.85|369.55|367.85|369.58|367.88|369.55|367.85|5
1730333630000|2024-10-31 00:13:50|369.56|367.86|369.52|367.82|369.56|367.86|369.52|367.82|12
1730333640000|2024-10-31 00:14:00|369.51|367.81|369.57|367.87|369.59|367.89|369.51|367.81|5
1730333650000|2024-10-31 00:14:10|369.54|367.84|369.43|367.73|369.54|367.84|369.43|367.73|12
1730333660000|2024-10-31 00:14:20|369.46|367.76|369.53|367.83|369.53|367.83|369.45|367.75|3
1730333670000|2024-10-31 00:14:30|369.52|367.82|369.5|367.8|369.53|367.83|369.5|367.8|7
1730333680000|2024-10-31 00:14:40|369.49|367.79|369.49|367.79|369.49|367.79|369.49|367.79|1
1730333690000|2024-10-31 00:14:50|369.48|367.78|369.48|367.78|369.48|367.78|369.48|367.78|1
1730333700000|2024-10-31 00:15:00|369.49|367.79|369.46|367.76|369.49|367.79|369.46|367.76|4
1730333710000|2024-10-31 00:15:10|369.45|367.75|369.45|367.75|369.45|367.75|369.45|367.75|1
1730333720000|2024-10-31 00:15:20|369.44|367.74|369.43|367.73|369.44|367.74|369.43|367.73|2
1730333730000|2024-10-31 00:15:30|369.42|367.72|369.28|367.58|369.42|367.72|369.28|367.58|5
1730333740000|2024-10-31 00:15:40|369.27|367.57|369.25|367.55|369.27|367.57|369.25|367.55|3
1730333750000|2024-10-31 00:15:50|369.26|367.56|369.23|367.53|369.26|367.56|369.23|367.53|4
1730333760000|2024-10-31 00:16:00|369.2|367.5|369.06|367.36|369.2|367.5|369.06|367.36|9
1730333770000|2024-10-31 00:16:10|369.05|367.35|369.03|367.33|369.06|367.36|369.03|367.33|5
1730333780000|2024-10-31 00:16:20|369.02|367.32|369.06|367.36|369.07|367.37|369.02|367.32|3
1730333790000|2024-10-31 00:16:30|369.05|367.35|368.94|367.24|369.05|367.35|368.94|367.24|8
1730333800000|2024-10-31 00:16:40|368.93|367.23|368.79|367.09|368.93|367.23|368.79|367.09|5
1730333810000|2024-10-31 00:16:50|368.78|367.08|368.73|367.03|368.78|367.08|368.54|366.84|13
1730333820000|2024-10-31 00:17:00|368.75|367.05|368.85|367.15|368.98|367.28|368.75|367.05|13
1730333830000|2024-10-31 00:17:10|368.86|367.16|368.86|367.16|368.87|367.17|368.86|367.16|3
1730333840000|2024-10-31 00:17:20|368.85|367.15|368.92|367.22|368.92|367.22|368.85|367.15|5
1730333850000|2024-10-31 00:17:30|368.95|367.25|369.12|367.42|369.12|367.42|368.95|367.25|10
1730333860000|2024-10-31 00:17:40|369.13|367.43|369.12|367.42|369.14|367.44|369.11|367.41|10
1730333870000|2024-10-31 00:17:50|369.13|367.43|369.2|367.5|369.2|367.5|369.13|367.43|10
1730333880000|2024-10-31 00:18:00|369.19|367.49|369.17|367.47|369.19|367.49|369.16|367.46|9
1730333890000|2024-10-31 00:18:10|369.15|367.45|369.22|367.52|369.22|367.52|369.13|367.43|13
1730333900000|2024-10-31 00:18:20|369.25|367.55|369.26|367.56|369.26|367.56|369.25|367.55|2
1730333920000|2024-10-31 00:18:40|369.27|367.57|369.28|367.58|369.28|367.58|369.27|367.57|2
1730333930000|2024-10-31 00:18:50|369.29|367.59|369.29|367.59|369.32|367.62|369.28|367.58|6
1730333940000|2024-10-31 00:19:00|369.3|367.6|369.26|367.56|369.3|367.6|369.26|367.56|4
1730333960000|2024-10-31 00:19:20|369.27|367.57|369.26|367.56|369.27|367.57|369.26|367.56|4
1730333980000|2024-10-31 00:19:40|369.25|367.55|369.15|367.45|369.25|367.55|369.1|367.4|12
1730333990000|2024-10-31 00:19:50|369.14|367.44|369.12|367.42|369.15|367.45|369.12|367.42|10
1730334000000|2024-10-31 00:20:00|369.05|367.35|369|367.3|369.05|367.35|369|367.3|7
1730334010000|2024-10-31 00:20:10|368.98|367.28|368.94|367.24|368.98|367.28|368.94|367.24|5
1730334020000|2024-10-31 00:20:20|368.93|367.23|368.92|367.22|368.94|367.24|368.92|367.22|4
1730334040000|2024-10-31 00:20:40|368.97|367.27|368.94|367.24|368.97|367.27|368.94|367.24|4
1730334050000|2024-10-31 00:20:50|368.98|367.28|368.99|367.29|368.99|367.29|368.98|367.28|2
1730334060000|2024-10-31 00:21:00|368.98|367.28|369.02|367.32|369.02|367.32|368.97|367.27|14
1730334070000|2024-10-31 00:21:10|369.01|367.31|369.11|367.41|369.11|367.41|369|367.3|11
1730334080000|2024-10-31 00:21:20|369.12|367.42|368.93|367.23|369.12|367.42|368.92|367.22|6
1730334090000|2024-10-31 00:21:30|368.94|367.24|369.01|367.31|369.01|367.31|368.94|367.24|8
1730334100000|2024-10-31 00:21:40|368.93|367.23|368.93|367.23|368.94|367.24|368.93|367.23|3
1730334120000|2024-10-31 00:22:00|369.01|367.31|368.97|367.27|369.01|367.31|368.96|367.26|4
1730334130000|2024-10-31 00:22:10|368.96|367.26|368.91|367.21|368.97|367.27|368.91|367.21|10
1730334140000|2024-10-31 00:22:20|368.9|367.2|368.89|367.19|368.91|367.21|368.89|367.19|4
1730334150000|2024-10-31 00:22:30|368.8|367.1|368.84|367.14|368.84|367.14|368.79|367.09|7
1730334160000|2024-10-31 00:22:40|368.86|367.16|368.85|367.15|368.86|367.16|368.85|367.15|4
1730334170000|2024-10-31 00:22:50|368.86|367.16|368.85|367.15|368.86|367.16|368.85|367.15|18
1730334180000|2024-10-31 00:23:00|368.86|367.16|368.83|367.13|368.86|367.16|368.83|367.13|12
1730334190000|2024-10-31 00:23:10|368.76|367.06|368.72|367.02|368.76|367.06|368.72|367.02|3
1730334200000|2024-10-31 00:23:20|368.73|367.03|368.74|367.04|368.77|367.07|368.73|367.03|7
1730334210000|2024-10-31 00:23:30|368.75|367.05|368.82|367.12|368.83|367.13|368.75|367.05|8
1730334220000|2024-10-31 00:23:40|368.81|367.11|368.79|367.09|368.81|367.11|368.79|367.09|3
1730334230000|2024-10-31 00:23:50|368.8|367.1|368.82|367.12|368.82|367.12|368.79|367.09|5
1730334240000|2024-10-31 00:24:00|368.81|367.11|368.71|367.01|368.82|367.12|368.71|367.01|5
1730334250000|2024-10-31 00:24:10|368.72|367.02|368.73|367.03|368.78|367.08|368.72|367.02|15
1730334260000|2024-10-31 00:24:20|368.72|367.02|368.68|366.98|368.74|367.04|368.68|366.98|12
1730334270000|2024-10-31 00:24:30|368.66|366.96|368.72|367.02|368.73|367.03|368.64|366.94|6
1730334280000|2024-10-31 00:24:40|368.71|367.01|368.8|367.1|368.82|367.12|368.67|366.97|13
1730334290000|2024-10-31 00:24:50|368.79|367.09|368.67|366.97|368.8|367.1|368.67|366.97|11
1730334300000|2024-10-31 00:25:00|368.68|366.98|368.85|367.15|368.92|367.22|368.67|366.97|17
1730334310000|2024-10-31 00:25:10|368.84|367.14|368.72|367.02|368.85|367.15|368.71|367.01|11
1730334320000|2024-10-31 00:25:20|368.69|366.99|368.7|367|368.7|367|368.67|366.97|6
1730334330000|2024-10-31 00:25:30|368.71|367.01|368.7|367|368.71|367.01|368.7|367|8
1730334340000|2024-10-31 00:25:40|368.71|367.01|368.73|367.03|368.73|367.03|368.69|366.99|10
1730334350000|2024-10-31 00:25:50|368.75|367.05|368.81|367.11|368.81|367.11|368.75|367.05|2
1730334360000|2024-10-31 00:26:00|368.82|367.12|368.98|367.28|369.03|367.33|368.81|367.11|19
1730334370000|2024-10-31 00:26:10|368.92|367.22|368.75|367.05|368.92|367.22|368.69|366.99|18
1730334380000|2024-10-31 00:26:20|368.74|367.04|368.74|367.04|368.74|367.04|368.73|367.03|5
1730334390000|2024-10-31 00:26:30|368.75|367.05|368.75|367.05|368.75|367.05|368.73|367.03|8
1730334400000|2024-10-31 00:26:40|368.76|367.06|368.76|367.06|368.77|367.07|368.75|367.05|19
1730334410000|2024-10-31 00:26:50|368.75|367.05|368.8|367.1|368.82|367.12|368.75|367.05|8
1730334420000|2024-10-31 00:27:00|368.79|367.09|368.85|367.15|368.85|367.15|368.77|367.07|10
1730334430000|2024-10-31 00:27:10|368.9|367.2|368.9|367.2|368.93|367.23|368.89|367.19|15
1730334440000|2024-10-31 00:27:20|368.89|367.19|368.91|367.21|368.91|367.21|368.85|367.15|7
1730334450000|2024-10-31 00:27:30|368.9|367.2|368.93|367.23|368.94|367.24|368.9|367.2|13
1730334460000|2024-10-31 00:27:40|368.92|367.22|368.91|367.21|368.93|367.23|368.91|367.21|6
1730334470000|2024-10-31 00:27:50|368.85|367.15|368.84|367.14|368.85|367.15|368.82|367.12|10
1730334480000|2024-10-31 00:28:00|368.83|367.13|368.87|367.17|368.89|367.19|368.83|367.13|9
1730334490000|2024-10-31 00:28:10|368.86|367.16|368.86|367.16|368.87|367.17|368.86|367.16|5
1730334500000|2024-10-31 00:28:20|368.87|367.17|368.86|367.16|368.87|367.17|368.86|367.16|2
1730334510000|2024-10-31 00:28:30|368.87|367.17|368.91|367.21|368.92|367.22|368.87|367.17|7
1730334520000|2024-10-31 00:28:40|368.89|367.19|368.8|367.1|368.89|367.19|368.77|367.07|10
1730334530000|2024-10-31 00:28:50|368.81|367.11|368.81|367.11|368.81|367.11|368.81|367.11|1
1730334540000|2024-10-31 00:29:00|368.8|367.1|368.88|367.18|368.88|367.18|368.8|367.1|13
1730334550000|2024-10-31 00:29:10|368.89|367.19|368.94|367.24|368.94|367.24|368.88|367.18|10
1730334560000|2024-10-31 00:29:20|368.93|367.23|368.95|367.25|368.95|367.25|368.91|367.21|11
1730334570000|2024-10-31 00:29:30|368.94|367.24|368.95|367.25|368.95|367.25|368.94|367.24|6
1730334580000|2024-10-31 00:29:40|368.94|367.24|368.95|367.25|368.95|367.25|368.93|367.23|8
1730334590000|2024-10-31 00:29:50|368.96|367.26|369.03|367.33|369.03|367.33|368.96|367.26|3
1730334600000|2024-10-31 00:30:00|369.04|367.34|369|367.3|369.04|367.34|369|367.3|5
1730334610000|2024-10-31 00:30:10|368.97|367.27|368.96|367.26|368.98|367.28|368.96|367.26|6
1730334620000|2024-10-31 00:30:20|368.92|367.22|368.91|367.21|368.92|367.22|368.91|367.21|4
1730334630000|2024-10-31 00:30:30|368.9|367.2|368.84|367.14|368.9|367.2|368.84|367.14|7
1730334640000|2024-10-31 00:30:40|368.83|367.13|368.64|366.94|368.84|367.14|368.64|366.94|8
1730334650000|2024-10-31 00:30:50|368.61|366.91|368.57|366.87|368.61|366.91|368.56|366.86|5
1730334660000|2024-10-31 00:31:00|368.56|366.86|368.55|366.85|368.57|366.87|368.55|366.85|4
1730334670000|2024-10-31 00:31:10|368.54|366.84|368.35|366.65|368.54|366.84|368.35|366.65|13
1730334680000|2024-10-31 00:31:20|368.34|366.64|368.1|366.4|368.35|366.65|368.1|366.4|10
1730334690000|2024-10-31 00:31:30|368.13|366.43|368.13|366.43|368.15|366.45|368.07|366.37|16
1730334700000|2024-10-31 00:31:40|368.11|366.41|368.04|366.34|368.11|366.41|368.01|366.31|10
1730334710000|2024-10-31 00:31:50|368.05|366.35|367.88|366.18|368.09|366.39|367.88|366.18|11
1730334720000|2024-10-31 00:32:00|367.87|366.17|367.84|366.14|367.87|366.17|367.84|366.14|4
1730334730000|2024-10-31 00:32:10|367.83|366.13|367.82|366.12|367.86|366.16|367.82|366.12|7
1730334740000|2024-10-31 00:32:20|367.81|366.11|367.88|366.18|367.88|366.18|367.79|366.09|6
1730334750000|2024-10-31 00:32:30|367.87|366.17|368.03|366.33|368.03|366.33|367.87|366.17|12
1730334760000|2024-10-31 00:32:40|368|366.3|367.97|366.27|368.02|366.32|367.97|366.27|8
1730334770000|2024-10-31 00:32:50|367.96|366.26|367.84|366.14|367.96|366.26|367.84|366.14|9
1730334780000|2024-10-31 00:33:00|367.83|366.13|367.81|366.11|367.83|366.13|367.81|366.11|7
1730334790000|2024-10-31 00:33:10|367.8|366.1|367.88|366.18|367.88|366.18|367.78|366.08|4
1730334800000|2024-10-31 00:33:20|367.89|366.19|367.58|365.88|367.89|366.19|367.48|365.78|23
1730334810000|2024-10-31 00:33:30|367.68|365.98|367.7|366|367.76|366.06|367.63|365.93|17
1730334820000|2024-10-31 00:33:40|367.69|365.99|367.78|366.08|367.81|366.11|367.69|365.99|21
1730334830000|2024-10-31 00:33:50|367.77|366.07|367.77|366.07|367.8|366.1|367.77|366.07|8
1730334840000|2024-10-31 00:34:00|367.67|365.97|367.83|366.13|367.94|366.24|367.67|365.97|21
1730334850000|2024-10-31 00:34:10|367.82|366.12|367.73|366.03|367.82|366.12|367.67|365.97|19
1730334860000|2024-10-31 00:34:20|367.74|366.04|367.85|366.15|367.86|366.16|367.74|366.04|6
1730334870000|2024-10-31 00:34:30|367.84|366.14|367.9|366.2|367.9|366.2|367.83|366.13|5
1730334880000|2024-10-31 00:34:40|367.91|366.21|368.03|366.33|368.03|366.33|367.91|366.21|5
1730334900000|2024-10-31 00:35:00|368.04|366.34|368.07|366.37|368.07|366.37|368.04|366.34|4
1730334910000|2024-10-31 00:35:10|368.08|366.38|368.63|366.93|368.63|366.93|368.08|366.38|18
1730334920000|2024-10-31 00:35:20|368.65|366.95|368.71|367.01|368.71|367.01|368.65|366.95|14
1730334930000|2024-10-31 00:35:30|368.7|367|368.61|366.91|368.7|367|368.61|366.91|5
1730334940000|2024-10-31 00:35:40|368.62|366.92|368.63|366.93|368.63|366.93|368.6|366.9|6
1730334950000|2024-10-31 00:35:50|368.62|366.92|368.63|366.93|368.68|366.98|368.62|366.92|8
1730334960000|2024-10-31 00:36:00|368.62|366.92|368.56|366.86|368.63|366.93|368.55|366.85|10
1730334970000|2024-10-31 00:36:10|368.55|366.85|368.54|366.84|368.56|366.86|368.51|366.81|7
1730334980000|2024-10-31 00:36:20|368.53|366.83|368.67|366.97|368.68|366.98|368.53|366.83|13
1730334990000|2024-10-31 00:36:30|368.64|366.94|368.53|366.83|368.64|366.94|368.48|366.78|11
1730335000000|2024-10-31 00:36:40|368.51|366.81|368.51|366.81|368.53|366.83|368.5|366.8|12
1730335010000|2024-10-31 00:36:50|368.5|366.8|368.47|366.77|368.5|366.8|368.47|366.77|8
1730335020000|2024-10-31 00:37:00|368.42|366.72|368.34|366.64|368.42|366.72|368.34|366.64|7
1730335030000|2024-10-31 00:37:10|368.33|366.63|368.28|366.58|368.33|366.63|368.28|366.58|6
1730335040000|2024-10-31 00:37:20|368.27|366.57|368.18|366.48|368.29|366.59|368.15|366.45|7
1730335050000|2024-10-31 00:37:30|368.2|366.5|368.14|366.44|368.2|366.5|368.14|366.44|5
1730335070000|2024-10-31 00:37:50|368.16|366.46|368.15|366.45|368.16|366.46|368.15|366.45|2
1730335080000|2024-10-31 00:38:00|368.12|366.42|368.09|366.39|368.12|366.42|368.09|366.39|8
1730335090000|2024-10-31 00:38:10|368.08|366.38|367.84|366.14|368.08|366.38|367.84|366.14|10
1730335100000|2024-10-31 00:38:20|367.85|366.15|367.99|366.29|368|366.3|367.85|366.15|8
1730335110000|2024-10-31 00:38:30|367.96|366.26|368.08|366.38|368.1|366.4|367.96|366.26|15
1730335120000|2024-10-31 00:38:40|368.07|366.37|368.04|366.34|368.07|366.37|368.04|366.34|4
1730335130000|2024-10-31 00:38:50|368.03|366.33|367.86|366.16|368.03|366.33|367.86|366.16|5
1730335140000|2024-10-31 00:39:00|367.87|366.17|368.01|366.31|368.02|366.32|367.87|366.17|13
1730335150000|2024-10-31 00:39:10|368.02|366.32|368.07|366.37|368.08|366.38|368.02|366.32|5
1730335160000|2024-10-31 00:39:20|368.06|366.36|368.03|366.33|368.06|366.36|368.02|366.32|10
1730335170000|2024-10-31 00:39:30|368.02|366.32|367.9|366.2|368.02|366.32|367.9|366.2|7
1730335180000|2024-10-31 00:39:40|367.89|366.19|367.75|366.05|367.89|366.19|367.75|366.05|4
1730335190000|2024-10-31 00:39:50|367.74|366.04|367.82|366.12|367.83|366.13|367.74|366.04|11
1730335200000|2024-10-31 00:40:00|367.81|366.11|367.77|366.07|367.81|366.11|367.75|366.05|10
1730335210000|2024-10-31 00:40:10|367.76|366.06|367.7|366|367.77|366.07|367.7|366|9
1730335220000|2024-10-31 00:40:20|367.69|365.99|367.42|365.72|367.69|365.99|367.42|365.72|11
1730335230000|2024-10-31 00:40:30|367.43|365.73|367.32|365.62|367.43|365.73|367.31|365.61|9
1730335240000|2024-10-31 00:40:40|367.31|365.61|367.3|365.6|367.32|365.62|367.26|365.56|18
1730335250000|2024-10-31 00:40:50|367.29|365.59|367.42|365.72|367.42|365.72|367.29|365.59|12
1730335260000|2024-10-31 00:41:00|367.46|365.76|367.37|365.67|367.46|365.76|367.37|365.67|15
1730335270000|2024-10-31 00:41:10|367.36|365.66|367.27|365.57|367.36|365.66|367.27|365.57|11
1730335280000|2024-10-31 00:41:20|367.26|365.56|367.2|365.5|367.26|365.56|367.2|365.5|7
1730335290000|2024-10-31 00:41:30|367.18|365.48|367.25|365.55|367.27|365.57|367.18|365.48|9
1730335300000|2024-10-31 00:41:40|367.24|365.54|367.15|365.45|367.24|365.54|367.15|365.45|11
1730335310000|2024-10-31 00:41:50|367.14|365.44|367.13|365.43|367.14|365.44|367.12|365.42|4
1730335320000|2024-10-31 00:42:00|367.14|365.44|367.14|365.44|367.15|365.45|367.13|365.43|9
1730335330000|2024-10-31 00:42:10|367.13|365.43|367.13|365.43|367.14|365.44|367.12|365.42|7
1730335340000|2024-10-31 00:42:20|367.14|365.44|367.21|365.51|367.22|365.52|367.14|365.44|6
1730335350000|2024-10-31 00:42:30|367.2|365.5|367.21|365.51|367.21|365.51|367.19|365.49|4
1730335360000|2024-10-31 00:42:40|367.2|365.5|367.23|365.53|367.25|365.55|367.18|365.48|6
1730335370000|2024-10-31 00:42:50|367.22|365.52|367.07|365.37|367.22|365.52|367.07|365.37|10
1730335380000|2024-10-31 00:43:00|367.06|365.36|367.07|365.37|367.07|365.37|367.05|365.35|6
1730335390000|2024-10-31 00:43:10|367.13|365.43|367.17|365.47|367.18|365.48|367.13|365.43|8
1730335400000|2024-10-31 00:43:20|367.16|365.46|367.21|365.51|367.22|365.52|367.14|365.44|6
1730335410000|2024-10-31 00:43:30|367.22|365.52|367.47|365.77|367.52|365.82|367.22|365.52|16
1730335420000|2024-10-31 00:43:40|367.48|365.78|367.6|365.9|367.64|365.94|367.48|365.78|11
1730335430000|2024-10-31 00:43:50|367.62|365.92|367.59|365.89|367.64|365.94|367.58|365.88|16
1730335440000|2024-10-31 00:44:00|367.58|365.88|367.38|365.68|367.59|365.89|367.37|365.67|19
1730335450000|2024-10-31 00:44:10|367.37|365.67|367.35|365.65|367.37|365.67|367.35|365.65|3
1730335460000|2024-10-31 00:44:20|367.34|365.64|367.3|365.6|367.34|365.64|367.3|365.6|5
1730335470000|2024-10-31 00:44:30|367.29|365.59|367.26|365.56|367.29|365.59|367.22|365.52|7
1730335480000|2024-10-31 00:44:40|367.3|365.6|367.25|365.55|367.32|365.62|367.24|365.54|15
1730335490000|2024-10-31 00:44:50|367.24|365.54|367.26|365.56|367.26|365.56|367.24|365.54|12
1730335500000|2024-10-31 00:45:00|367.25|365.55|367.27|365.57|367.33|365.63|367.24|365.54|13
1730335510000|2024-10-31 00:45:10|367.26|365.56|367.41|365.71|367.45|365.75|367.26|365.56|12
1730335520000|2024-10-31 00:45:20|367.45|365.75|367.47|365.77|367.51|365.81|367.45|365.75|7
1730335530000|2024-10-31 00:45:30|367.45|365.75|367.62|365.92|367.63|365.93|367.42|365.72|13
1730335540000|2024-10-31 00:45:40|367.64|365.94|367.63|365.93|367.65|365.95|367.61|365.91|9
1730335550000|2024-10-31 00:45:50|367.64|365.94|367.96|366.26|367.96|366.26|367.63|365.93|20
1730335560000|2024-10-31 00:46:00|367.95|366.25|368.1|366.4|368.1|366.4|367.95|366.25|28
1730335570000|2024-10-31 00:46:10|368.12|366.42|368.22|366.52|368.22|366.52|368.1|366.4|18
1730335580000|2024-10-31 00:46:20|368.21|366.51|368.02|366.32|368.21|366.51|368.02|366.32|20
1730335590000|2024-10-31 00:46:30|368.01|366.31|367.99|366.29|368.02|366.32|367.98|366.28|9
1730335600000|2024-10-31 00:46:40|368|366.3|368.04|366.34|368.05|366.35|368|366.3|6
1730335610000|2024-10-31 00:46:50|367.95|366.25|367.92|366.22|367.95|366.25|367.92|366.22|13
1730335620000|2024-10-31 00:47:00|367.91|366.21|367.91|366.21|368|366.3|367.91|366.21|20
1730335630000|2024-10-31 00:47:10|367.9|366.2|367.77|366.07|367.9|366.2|367.77|366.07|7
1730335640000|2024-10-31 00:47:20|367.76|366.06|367.83|366.13|367.83|366.13|367.76|366.06|12
1730335650000|2024-10-31 00:47:30|367.84|366.14|367.69|365.99|367.85|366.15|367.69|365.99|12
1730335660000|2024-10-31 00:47:40|367.68|365.98|367.7|366|367.74|366.04|367.68|365.98|4
1730335670000|2024-10-31 00:47:50|367.69|365.99|367.83|366.13|367.85|366.15|367.69|365.99|10
1730335680000|2024-10-31 00:48:00|367.9|366.2|367.76|366.06|367.9|366.2|367.7|366|14
1730335690000|2024-10-31 00:48:10|367.8|366.1|367.97|366.27|367.98|366.28|367.79|366.09|16
1730335700000|2024-10-31 00:48:20|367.95|366.25|368.07|366.37|368.09|366.39|367.92|366.22|17
1730335710000|2024-10-31 00:48:30|368.08|366.38|367.96|366.26|368.08|366.38|367.93|366.23|14
1730335720000|2024-10-31 00:48:40|367.95|366.25|367.92|366.22|367.96|366.26|367.92|366.22|13
1730335730000|2024-10-31 00:48:50|367.91|366.21|367.91|366.21|367.91|366.21|367.91|366.21|1
1730335740000|2024-10-31 00:49:00|367.92|366.22|367.95|366.25|367.96|366.26|367.91|366.21|12
1730335750000|2024-10-31 00:49:10|367.96|366.26|367.86|366.16|367.96|366.26|367.86|366.16|6
1730335760000|2024-10-31 00:49:20|367.82|366.12|367.66|365.96|367.82|366.12|367.66|365.96|8
1730335770000|2024-10-31 00:49:30|367.68|365.98|367.66|365.96|367.68|365.98|367.65|365.95|11
1730335780000|2024-10-31 00:49:40|367.71|366.01|367.75|366.05|367.77|366.07|367.71|366.01|12
1730335790000|2024-10-31 00:49:50|367.76|366.06|367.77|366.07|367.78|366.08|367.76|366.06|4
1730335800000|2024-10-31 00:50:00|367.78|366.08|367.76|366.06|367.78|366.08|367.76|366.06|11
1730335810000|2024-10-31 00:50:10|367.7|366|367.73|366.03|367.73|366.03|367.65|365.95|18
1730335820000|2024-10-31 00:50:20|367.74|366.04|367.83|366.13|367.83|366.13|367.74|366.04|8
1730335830000|2024-10-31 00:50:30|367.81|366.11|367.77|366.07|367.81|366.11|367.77|366.07|7
1730335840000|2024-10-31 00:50:40|367.76|366.06|367.01|365.31|367.81|366.11|366.96|365.26|17
1730335850000|2024-10-31 00:50:50|367.02|365.32|366.98|365.28|367.02|365.32|366.96|365.26|9
1730335870000|2024-10-31 00:51:10|367.09|365.39|367.51|365.81|367.51|365.81|367.09|365.39|10
1730335880000|2024-10-31 00:51:20|367.54|365.84|367.59|365.89|367.59|365.89|367.54|365.84|4
1730335890000|2024-10-31 00:51:30|367.62|365.92|367.38|365.68|367.62|365.92|367.38|365.68|6
1730335900000|2024-10-31 00:51:40|367.34|365.64|367.33|365.63|367.34|365.64|367.3|365.6|10
1730335910000|2024-10-31 00:51:50|367.32|365.62|367.34|365.64|367.34|365.64|367.32|365.62|7
1730335920000|2024-10-31 00:52:00|367.32|365.62|367.58|365.88|367.58|365.88|367.32|365.62|15
1730335930000|2024-10-31 00:52:10|367.59|365.89|367.74|366.04|367.79|366.09|367.59|365.89|15
1730335940000|2024-10-31 00:52:20|367.73|366.03|367.71|366.01|367.74|366.04|367.71|366.01|7
1730335950000|2024-10-31 00:52:30|367.7|366|367.72|366.02|367.72|366.02|367.67|365.97|5
1730335960000|2024-10-31 00:52:40|367.73|366.03|367.74|366.04|367.74|366.04|367.73|366.03|6
1730335970000|2024-10-31 00:52:50|367.75|366.05|367.74|366.04|367.75|366.05|367.73|366.03|5
1730335980000|2024-10-31 00:53:00|367.73|366.03|367.73|366.03|367.74|366.04|367.72|366.02|9
1730335990000|2024-10-31 00:53:10|367.72|366.02|367.75|366.05|367.75|366.05|367.71|366.01|6
1730336000000|2024-10-31 00:53:20|367.74|366.04|367.75|366.05|367.77|366.07|367.74|366.04|5
1730336010000|2024-10-31 00:53:30|367.74|366.04|367.79|366.09|367.8|366.1|367.74|366.04|8
1730336020000|2024-10-31 00:53:40|367.76|366.06|367.74|366.04|367.77|366.07|367.74|366.04|9
1730336030000|2024-10-31 00:53:50|367.75|366.05|367.77|366.07|367.77|366.07|367.74|366.04|5
1730336040000|2024-10-31 00:54:00|367.76|366.06|367.78|366.08|367.78|366.08|367.76|366.06|3
1730336050000|2024-10-31 00:54:10|367.77|366.07|367.83|366.13|367.84|366.14|367.75|366.05|10
1730336060000|2024-10-31 00:54:20|367.8|366.1|367.75|366.05|367.81|366.11|367.75|366.05|10
1730336070000|2024-10-31 00:54:30|367.76|366.06|367.75|366.05|367.79|366.09|367.73|366.03|11
1730336080000|2024-10-31 00:54:40|367.76|366.06|367.8|366.1|367.8|366.1|367.75|366.05|9
1730336090000|2024-10-31 00:54:50|367.83|366.13|367.77|366.07|367.84|366.14|367.77|366.07|11
1730336100000|2024-10-31 00:55:00|367.79|366.09|367.85|366.15|367.85|366.15|367.78|366.08|6
1730336110000|2024-10-31 00:55:10|367.83|366.13|367.86|366.16|367.86|366.16|367.81|366.11|6
1730336120000|2024-10-31 00:55:20|367.84|366.14|367.86|366.16|367.86|366.16|367.84|366.14|3
1730336130000|2024-10-31 00:55:30|367.87|366.17|368.02|366.32|368.02|366.32|367.87|366.17|10
1730336140000|2024-10-31 00:55:40|368|366.3|368.06|366.36|368.06|366.36|367.99|366.29|6
1730336150000|2024-10-31 00:55:50|368.04|366.34|368.08|366.38|368.11|366.41|367.93|366.23|21
1730336160000|2024-10-31 00:56:00|368.07|366.37|368.08|366.38|368.08|366.38|368.07|366.37|18
1730336170000|2024-10-31 00:56:10|368.07|366.37|368.11|366.41|368.12|366.42|368.07|366.37|15
1730336180000|2024-10-31 00:56:20|368.1|366.4|368.12|366.42|368.13|366.43|368.1|366.4|7
1730336190000|2024-10-31 00:56:30|368.13|366.43|367.93|366.23|368.13|366.43|367.93|366.23|10
1730336210000|2024-10-31 00:56:50|367.95|366.25|367.98|366.28|367.98|366.28|367.95|366.25|3
1730336220000|2024-10-31 00:57:00|367.99|366.29|368.08|366.38|368.09|366.39|367.99|366.29|9
1730336230000|2024-10-31 00:57:10|368.07|366.37|367.98|366.28|368.08|366.38|367.96|366.26|6
1730336240000|2024-10-31 00:57:20|367.99|366.29|368.16|366.46|368.16|366.46|367.99|366.29|10
1730336250000|2024-10-31 00:57:30|368.15|366.45|368.1|366.4|368.17|366.47|368.1|366.4|14
1730336260000|2024-10-31 00:57:40|368.12|366.42|368.11|366.41|368.12|366.42|368.11|366.41|2
1730336270000|2024-10-31 00:57:50|368.12|366.42|368.19|366.49|368.2|366.5|368.11|366.41|13
1730336280000|2024-10-31 00:58:00|368.2|366.5|368.15|366.45|368.2|366.5|368.14|366.44|9
1730336290000|2024-10-31 00:58:10|368.17|366.47|368.2|366.5|368.2|366.5|368.16|366.46|4
1730336300000|2024-10-31 00:58:20|368.21|366.51|368.2|366.5|368.21|366.51|368.2|366.5|6
1730336310000|2024-10-31 00:58:30|368.21|366.51|368.2|366.5|368.21|366.51|368.2|366.5|18
1730336320000|2024-10-31 00:58:40|368.21|366.51|368.21|366.51|368.21|366.51|368.2|366.5|3
1730336330000|2024-10-31 00:58:50|368.23|366.53|368.27|366.57|368.27|366.57|368.23|366.53|4
1730336340000|2024-10-31 00:59:00|368.26|366.56|368.26|366.56|368.29|366.59|368.26|366.56|13
1730336350000|2024-10-31 00:59:10|368.27|366.57|368.26|366.56|368.27|366.57|368.26|366.56|4
1730336360000|2024-10-31 00:59:20|368.27|366.57|368.27|366.57|368.27|366.57|368.27|366.57|1
1730336370000|2024-10-31 00:59:30|368.26|366.56|368.28|366.58|368.28|366.58|368.26|366.56|5
1730336390000|2024-10-31 00:59:50|368.27|366.57|368.32|366.62|368.32|366.62|368.27|366.57|3
1730336400000|2024-10-31 01:00:00|368.33|366.63|368.25|366.55|368.48|366.78|368.25|366.55|15
1730336410000|2024-10-31 01:00:10|368.24|366.54|368.26|366.56|368.28|366.58|368.23|366.53|13
1730336420000|2024-10-31 01:00:20|368.25|366.55|368.32|366.62|368.32|366.62|368.2|366.5|15
1730336430000|2024-10-31 01:00:30|368.34|366.64|368.33|366.63|368.34|366.64|368.29|366.59|7
1730336440000|2024-10-31 01:00:40|368.35|366.65|368.54|366.84|368.54|366.84|368.35|366.65|15
1730336450000|2024-10-31 01:00:50|368.55|366.85|368.56|366.86|368.56|366.86|368.55|366.85|2
1730336460000|2024-10-31 01:01:00|368.54|366.84|368.43|366.73|368.54|366.84|368.43|366.73|6
1730336470000|2024-10-31 01:01:10|368.42|366.72|368.4|366.7|368.42|366.72|368.38|366.68|9
1730336480000|2024-10-31 01:01:20|368.38|366.68|368.47|366.77|368.49|366.79|368.37|366.67|16
1730336490000|2024-10-31 01:01:30|368.46|366.76|368.42|366.72|368.46|366.76|368.39|366.69|9
1730336500000|2024-10-31 01:01:40|368.43|366.73|368.51|366.81|368.51|366.81|368.41|366.71|12
1730336510000|2024-10-31 01:01:50|368.52|366.82|368.54|366.84|368.54|366.84|368.52|366.82|3
1730336520000|2024-10-31 01:02:00|368.55|366.85|368.56|366.86|368.56|366.86|368.55|366.85|2
1730336530000|2024-10-31 01:02:10|368.57|366.87|368.6|366.9|368.6|366.9|368.57|366.87|4
1730336540000|2024-10-31 01:02:20|368.61|366.91|368.87|367.17|368.87|367.17|368.61|366.91|8
1730336550000|2024-10-31 01:02:30|368.85|367.15|368.81|367.11|368.87|367.17|368.76|367.06|12
1730336560000|2024-10-31 01:02:40|368.82|367.12|368.91|367.21|368.91|367.21|368.82|367.12|10
1730336570000|2024-10-31 01:02:50|368.92|367.22|368.92|367.22|368.92|367.22|368.92|367.22|1
1730336580000|2024-10-31 01:03:00|368.93|367.23|368.95|367.25|368.95|367.25|368.93|367.23|3
1730336590000|2024-10-31 01:03:10|368.91|367.21|368.91|367.21|368.91|367.21|368.9|367.2|3
1730336600000|2024-10-31 01:03:20|368.9|367.2|368.91|367.21|368.91|367.21|368.9|367.2|2
1730336650000|2024-10-31 01:04:10|368.92|367.22|368.93|367.23|368.96|367.26|368.92|367.22|7
1730336660000|2024-10-31 01:04:20|368.94|367.24|368.96|367.26|368.96|367.26|368.94|367.24|3
1730336670000|2024-10-31 01:04:30|368.97|367.27|368.96|367.26|369|367.3|368.95|367.25|6
1730336680000|2024-10-31 01:04:40|368.97|367.27|368.91|367.21|368.98|367.28|368.91|367.21|8
1730336690000|2024-10-31 01:04:50|368.9|367.2|368.85|367.15|368.9|367.2|368.85|367.15|6
1730336700000|2024-10-31 01:05:00|368.84|367.14|368.63|366.93|368.84|367.14|368.58|366.88|17
1730336710000|2024-10-31 01:05:10|368.64|366.94|368.65|366.95|368.66|366.96|368.63|366.93|7
1730336720000|2024-10-31 01:05:20|368.67|366.97|368.67|366.97|368.67|366.97|368.65|366.95|3
1730336730000|2024-10-31 01:05:30|368.66|366.96|368.66|366.96|368.66|366.96|368.66|366.96|1
1730336740000|2024-10-31 01:05:40|368.67|366.97|368.76|367.06|368.76|367.06|368.66|366.96|16
1730336750000|2024-10-31 01:05:50|368.75|367.05|368.82|367.12|368.87|367.17|368.75|367.05|13
1730336760000|2024-10-31 01:06:00|368.83|367.13|368.83|367.13|368.83|367.13|368.83|367.13|1
1730336770000|2024-10-31 01:06:10|368.86|367.16|368.91|367.21|368.94|367.24|368.86|367.16|11
1730336780000|2024-10-31 01:06:20|368.87|367.17|368.81|367.11|368.87|367.17|368.79|367.09|4
1730336790000|2024-10-31 01:06:30|368.8|367.1|368.79|367.09|368.8|367.1|368.79|367.09|4
1730336810000|2024-10-31 01:06:50|368.81|367.11|368.81|367.11|368.81|367.11|368.81|367.11|1
1730336820000|2024-10-31 01:07:00|368.8|367.1|368.71|367.01|368.8|367.1|368.66|366.96|8
1730336830000|2024-10-31 01:07:10|368.75|367.05|368.91|367.21|368.91|367.21|368.71|367.01|20
1730336860000|2024-10-31 01:07:40|368.92|367.22|368.95|367.25|368.95|367.25|368.92|367.22|4
1730336870000|2024-10-31 01:07:50|368.96|367.26|368.91|367.21|368.98|367.28|368.91|367.21|5
1730336890000|2024-10-31 01:08:10|368.92|367.22|368.92|367.22|368.92|367.22|368.92|367.22|1
1730336900000|2024-10-31 01:08:20|368.93|367.23|368.98|367.28|368.98|367.28|368.93|367.23|6
1730336910000|2024-10-31 01:08:30|368.99|367.29|369|367.3|369.02|367.32|368.98|367.28|8
1730336930000|2024-10-31 01:08:50|369.01|367.31|369.03|367.33|369.03|367.33|369.01|367.31|3
1730336940000|2024-10-31 01:09:00|369.02|367.32|368.92|367.22|369.02|367.32|368.91|367.21|7
1730336950000|2024-10-31 01:09:10|368.93|367.23|368.94|367.24|368.94|367.24|368.93|367.23|2
1730336960000|2024-10-31 01:09:20|368.95|367.25|368.95|367.25|368.95|367.25|368.94|367.24|3
1730336970000|2024-10-31 01:09:30|368.92|367.22|368.91|367.21|368.93|367.23|368.91|367.21|4
1730336980000|2024-10-31 01:09:40|368.92|367.22|368.95|367.25|368.95|367.25|368.92|367.22|4
1730336990000|2024-10-31 01:09:50|368.96|367.26|368.98|367.28|368.98|367.28|368.96|367.26|3
1730337000000|2024-10-31 01:10:00|368.95|367.25|368.93|367.23|368.95|367.25|368.92|367.22|3
1730337010000|2024-10-31 01:10:10|368.94|367.24|368.91|367.21|368.94|367.24|368.91|367.21|3
1730337020000|2024-10-31 01:10:20|368.88|367.18|368.88|367.18|368.88|367.18|368.88|367.18|1
1730337030000|2024-10-31 01:10:30|368.89|367.19|368.88|367.18|368.9|367.2|368.87|367.17|12
1730337040000|2024-10-31 01:10:40|368.89|367.19|368.91|367.21|368.91|367.21|368.89|367.19|2
1730337050000|2024-10-31 01:10:50|368.89|367.19|368.88|367.18|368.89|367.19|368.88|367.18|2
1730337060000|2024-10-31 01:11:00|368.89|367.19|368.79|367.09|368.89|367.19|368.77|367.07|7
1730337070000|2024-10-31 01:11:10|368.8|367.1|368.91|367.21|368.91|367.21|368.8|367.1|9
1730337080000|2024-10-31 01:11:20|368.92|367.22|368.94|367.24|368.94|367.24|368.92|367.22|3
1730337090000|2024-10-31 01:11:30|368.95|367.25|368.93|367.23|368.95|367.25|368.92|367.22|3
1730337100000|2024-10-31 01:11:40|368.89|367.19|368.89|367.19|368.9|367.2|368.89|367.19|5
1730337110000|2024-10-31 01:11:50|368.9|367.2|368.91|367.21|368.94|367.24|368.9|367.2|6
1730337120000|2024-10-31 01:12:00|368.9|367.2|368.85|367.15|368.9|367.2|368.84|367.14|5
1730337130000|2024-10-31 01:12:10|368.86|367.16|368.85|367.15|368.89|367.19|368.85|367.15|11
1730337140000|2024-10-31 01:12:20|368.86|367.16|368.88|367.18|368.88|367.18|368.84|367.14|12
1730337150000|2024-10-31 01:12:30|368.89|367.19|368.9|367.2|368.91|367.21|368.89|367.19|6
1730337160000|2024-10-31 01:12:40|368.91|367.21|368.91|367.21|368.91|367.21|368.9|367.2|3
1730337180000|2024-10-31 01:13:00|368.86|367.16|368.79|367.09|368.86|367.16|368.79|367.09|4
1730337190000|2024-10-31 01:13:10|368.83|367.13|368.84|367.14|368.85|367.15|368.8|367.1|6
1730337200000|2024-10-31 01:13:20|368.82|367.12|368.73|367.03|368.82|367.12|368.72|367.02|10
1730337210000|2024-10-31 01:13:30|368.72|367.02|368.68|366.98|368.75|367.05|368.68|366.98|18
1730337220000|2024-10-31 01:13:40|368.73|367.03|368.85|367.15|368.85|367.15|368.73|367.03|14
1730337230000|2024-10-31 01:13:50|368.86|367.16|368.88|367.18|368.89|367.19|368.86|367.16|12
1730337240000|2024-10-31 01:14:00|368.86|367.16|368.84|367.14|368.88|367.18|368.82|367.12|13
1730337250000|2024-10-31 01:14:10|368.85|367.15|368.85|367.15|368.85|367.15|368.82|367.12|6
1730337260000|2024-10-31 01:14:20|368.86|367.16|368.86|367.16|368.86|367.16|368.85|367.15|3
1730337270000|2024-10-31 01:14:30|368.75|367.05|368.83|367.13|368.84|367.14|368.75|367.05|10
1730337280000|2024-10-31 01:14:40|368.84|367.14|368.91|367.21|368.91|367.21|368.84|367.14|9
1730337290000|2024-10-31 01:14:50|368.92|367.22|368.92|367.22|368.92|367.22|368.92|367.22|1
1730337300000|2024-10-31 01:15:00|368.93|367.23|368.91|367.21|368.97|367.27|368.91|367.21|7
1730337310000|2024-10-31 01:15:10|368.92|367.22|368.91|367.21|368.94|367.24|368.91|367.21|4
1730337320000|2024-10-31 01:15:20|368.92|367.22|368.92|367.22|368.92|367.22|368.92|367.22|1
1730337330000|2024-10-31 01:15:30|368.93|367.23|368.95|367.25|368.95|367.25|368.93|367.23|3
1730337340000|2024-10-31 01:15:40|368.96|367.26|369.28|367.58|369.29|367.59|368.96|367.26|12
1730337350000|2024-10-31 01:15:50|369.27|367.57|369.72|368.02|369.72|368.02|369.27|367.57|13
1730337360000|2024-10-31 01:16:00|369.71|368.01|369.67|367.97|369.71|368.01|369.67|367.97|9
1730337370000|2024-10-31 01:16:10|369.66|367.96|369.58|367.88|369.67|367.97|369.54|367.84|17
1730337380000|2024-10-31 01:16:20|369.59|367.89|369.65|367.95|369.67|367.97|369.57|367.87|12
1730337390000|2024-10-31 01:16:30|369.66|367.96|369.65|367.95|369.67|367.97|369.65|367.95|5
1730337450000|2024-10-31 01:17:30|369.66|367.96|369.65|367.95|369.67|367.97|369.65|367.95|4
1730337480000|2024-10-31 01:18:00|369.67|367.97|369.67|367.97|369.67|367.97|369.65|367.95|6
1730337490000|2024-10-31 01:18:10|369.66|367.96|369.65|367.95|369.67|367.97|369.65|367.95|8
1730337500000|2024-10-31 01:18:20|369.58|367.88|369.55|367.85|369.58|367.88|369.52|367.82|4
1730337510000|2024-10-31 01:18:30|369.58|367.88|369.51|367.81|369.66|367.96|369.49|367.79|9
1730337520000|2024-10-31 01:18:40|369.5|367.8|369.59|367.89|369.59|367.89|369.5|367.8|10
1730337530000|2024-10-31 01:18:50|369.58|367.88|369.58|367.88|369.59|367.89|369.57|367.87|5
1730337540000|2024-10-31 01:19:00|369.57|367.87|369.58|367.88|369.59|367.89|369.56|367.86|5
1730337550000|2024-10-31 01:19:10|369.64|367.94|369.73|368.03|369.75|368.05|369.64|367.94|14
1730337560000|2024-10-31 01:19:20|369.72|368.02|369.71|368.01|369.74|368.04|369.71|368.01|11
1730337570000|2024-10-31 01:19:30|369.69|367.99|369.62|367.92|369.69|367.99|369.6|367.9|10
1730337590000|2024-10-31 01:19:50|369.63|367.93|369.68|367.98|369.69|367.99|369.63|367.93|7
1730337600000|2024-10-31 01:20:00|369.69|367.99|369.77|368.07|369.8|368.1|369.69|367.99|9
1730337610000|2024-10-31 01:20:10|369.76|368.06|369.89|368.19|369.89|368.19|369.76|368.06|13
1730337620000|2024-10-31 01:20:20|369.87|368.17|369.88|368.18|369.88|368.18|369.86|368.16|5
1730337630000|2024-10-31 01:20:30|369.9|368.2|369.94|368.24|369.98|368.28|369.9|368.2|13
1730337640000|2024-10-31 01:20:40|369.95|368.25|370|368.3|370|368.3|369.94|368.24|6
1730337650000|2024-10-31 01:20:50|369.97|368.27|370|368.3|370|368.3|369.96|368.26|5
1730337660000|2024-10-31 01:21:00|370.01|368.31|370.02|368.32|370.02|368.32|370.01|368.31|2
1730337670000|2024-10-31 01:21:10|370.03|368.33|370.03|368.33|370.03|368.33|370.03|368.33|1
1730337680000|2024-10-31 01:21:20|370.04|368.34|370.04|368.34|370.04|368.34|370.04|368.34|1
1730337700000|2024-10-31 01:21:40|370.05|368.35|370.07|368.37|370.07|368.37|370.04|368.34|5
1730337710000|2024-10-31 01:21:50|370.06|368.36|370|368.3|370.06|368.36|370|368.3|2
1730337720000|2024-10-31 01:22:00|370.01|368.31|370.38|368.68|370.38|368.68|370.01|368.31|10
1730337730000|2024-10-31 01:22:10|370.35|368.65|370.31|368.61|370.35|368.65|370.29|368.59|4
1730337740000|2024-10-31 01:22:20|370.34|368.64|370.32|368.62|370.37|368.67|370.32|368.62|7
1730337750000|2024-10-31 01:22:30|370.31|368.61|369.59|367.89|370.31|368.61|369.52|367.82|13
1730337760000|2024-10-31 01:22:40|369.6|367.9|369.59|367.89|369.66|367.96|369.57|367.87|15
1730337770000|2024-10-31 01:22:50|369.6|367.9|369.59|367.89|369.6|367.9|369.59|367.89|2
1730337780000|2024-10-31 01:23:00|369.6|367.9|369.56|367.86|369.6|367.9|369.56|367.86|5
1730337790000|2024-10-31 01:23:10|369.57|367.87|369.58|367.88|369.59|367.89|369.56|367.86|11
1730337800000|2024-10-31 01:23:20|369.6|367.9|369.53|367.83|369.6|367.9|369.51|367.81|8
1730337810000|2024-10-31 01:23:30|369.52|367.82|369.44|367.74|369.52|367.82|369.43|367.73|7
1730337820000|2024-10-31 01:23:40|369.43|367.73|369.47|367.77|369.49|367.79|369.43|367.73|8
1730337830000|2024-10-31 01:23:50|369.46|367.76|369.46|367.76|369.47|367.77|369.45|367.75|5
1730337840000|2024-10-31 01:24:00|369.44|367.74|369.36|367.66|369.46|367.76|369.35|367.65|13
1730337850000|2024-10-31 01:24:10|369.35|367.65|369.35|367.65|369.35|367.65|369.35|367.65|1
1730337860000|2024-10-31 01:24:20|369.36|367.66|369.49|367.79|369.5|367.8|369.36|367.66|15
1730337870000|2024-10-31 01:24:30|369.44|367.74|369.44|367.74|369.44|367.74|369.44|367.74|1
1730337880000|2024-10-31 01:24:40|369.43|367.73|369.42|367.72|369.43|367.73|369.39|367.69|11
1730337890000|2024-10-31 01:24:50|369.41|367.71|369.41|367.71|369.42|367.72|369.4|367.7|5
1730337900000|2024-10-31 01:25:00|369.4|367.7|369.36|367.66|369.4|367.7|369.34|367.64|11
1730337910000|2024-10-31 01:25:10|369.34|367.64|369.4|367.7|369.41|367.71|369.34|367.64|10
1730337930000|2024-10-31 01:25:30|369.38|367.68|369.37|367.67|369.39|367.69|369.37|367.67|6
1730337940000|2024-10-31 01:25:40|369.38|367.68|369.3|367.6|369.38|367.68|369.3|367.6|5
1730337960000|2024-10-31 01:26:00|369.31|367.61|369.29|367.59|369.31|367.61|369.29|367.59|3
1730337970000|2024-10-31 01:26:10|369.25|367.55|369.25|367.55|369.25|367.55|369.25|367.55|1
1730337980000|2024-10-31 01:26:20|369.26|367.56|369.25|367.55|369.26|367.56|369.25|367.55|4
1730337990000|2024-10-31 01:26:30|369.26|367.56|369.28|367.58|369.28|367.58|369.26|367.56|3
1730338000000|2024-10-31 01:26:40|369.27|367.57|369.3|367.6|369.32|367.62|369.27|367.57|12
1730338010000|2024-10-31 01:26:50|369.31|367.61|369.31|367.61|369.31|367.61|369.28|367.58|9
1730338050000|2024-10-31 01:27:30|369.34|367.64|369.31|367.61|369.34|367.64|369.31|367.61|5
1730338060000|2024-10-31 01:27:40|369.32|367.62|369.33|367.63|369.33|367.63|369.32|367.62|2
1730338070000|2024-10-31 01:27:50|369.32|367.62|369.31|367.61|369.33|367.63|369.31|367.61|4
1730338110000|2024-10-31 01:28:30|369.32|367.62|369.31|367.61|369.32|367.62|369.31|367.61|2
1730338130000|2024-10-31 01:28:50|369.29|367.59|369.31|367.61|369.31|367.61|369.28|367.58|3
1730338140000|2024-10-31 01:29:00|369.3|367.6|369.3|367.6|369.32|367.62|369.28|367.58|17
1730338150000|2024-10-31 01:29:10|369.29|367.59|369.28|367.58|369.29|367.59|369.28|367.58|2
1730338170000|2024-10-31 01:29:30|369.3|367.6|369.33|367.63|369.33|367.63|369.3|367.6|3
1730338190000|2024-10-31 01:29:50|369.36|367.66|369.38|367.68|369.38|367.68|369.36|367.66|2
1730338200000|2024-10-31 01:30:00|369.39|367.69|369.38|367.68|369.39|367.69|369.38|367.68|2
1730338210000|2024-10-31 01:30:10|369.34|367.64|369.28|367.58|369.34|367.64|369.28|367.58|3
1730338220000|2024-10-31 01:30:20|369.29|367.59|369.44|367.74|369.48|367.78|369.29|367.59|10
1730338230000|2024-10-31 01:30:30|369.43|367.73|369.4|367.7|369.43|367.73|369.4|367.7|4
1730338240000|2024-10-31 01:30:40|369.39|367.69|369.4|367.7|369.44|367.74|369.38|367.68|6
1730338260000|2024-10-31 01:31:00|369.39|367.69|369.38|367.68|369.39|367.69|369.38|367.68|2
1730338270000|2024-10-31 01:31:10|369.44|367.74|369.44|367.74|369.44|367.74|369.44|367.74|1
1730338290000|2024-10-31 01:31:30|369.45|367.75|369.47|367.77|369.47|367.77|369.44|367.74|12
1730338300000|2024-10-31 01:31:40|369.46|367.76|369.46|367.76|369.47|367.77|369.46|367.76|11
1730338310000|2024-10-31 01:31:50|369.45|367.75|369.44|367.74|369.45|367.75|369.44|367.74|2
1730338340000|2024-10-31 01:32:20|369.45|367.75|369.46|367.76|369.46|367.76|369.45|367.75|2
1730338350000|2024-10-31 01:32:30|369.51|367.81|369.51|367.81|369.51|367.81|369.51|367.81|1
1730338360000|2024-10-31 01:32:40|369.52|367.82|369.63|367.93|369.63|367.93|369.52|367.82|2
1730338380000|2024-10-31 01:33:00|369.64|367.94|369.63|367.93|369.64|367.94|369.63|367.93|2
1730338390000|2024-10-31 01:33:10|369.61|367.91|369.56|367.86|369.63|367.93|369.55|367.85|10
1730338400000|2024-10-31 01:33:20|369.57|367.87|369.6|367.9|369.61|367.91|369.57|367.87|8
1730338410000|2024-10-31 01:33:30|369.61|367.91|369.64|367.94|369.64|367.94|369.61|367.91|4
1730338420000|2024-10-31 01:33:40|369.65|367.95|369.65|367.95|369.66|367.96|369.65|367.95|3
1730338430000|2024-10-31 01:33:50|369.6|367.9|369.6|367.9|369.6|367.9|369.6|367.9|1
1730338440000|2024-10-31 01:34:00|369.56|367.86|370.16|368.46|370.16|368.46|369.49|367.79|18
1730338450000|2024-10-31 01:34:10|370.18|368.48|370.21|368.51|370.26|368.56|370.17|368.47|5
1730338510000|2024-10-31 01:35:10|370.2|368.5|370.28|368.58|370.29|368.59|370.19|368.49|6
1730338530000|2024-10-31 01:35:30|370.27|368.57|370.31|368.61|370.31|368.61|370.27|368.57|2
1730338560000|2024-10-31 01:36:00|370.36|368.66|370.34|368.64|370.38|368.68|370.34|368.64|6
1730338570000|2024-10-31 01:36:10|370.37|368.67|370.4|368.7|370.41|368.71|370.37|368.67|6
1730338580000|2024-10-31 01:36:20|370.39|368.69|370.4|368.7|370.4|368.7|370.39|368.69|2
1730338610000|2024-10-31 01:36:50|370.39|368.69|370.35|368.65|370.39|368.69|370.35|368.65|5
1730338620000|2024-10-31 01:37:00|370.34|368.64|370.26|368.56|370.34|368.64|370.26|368.56|9
1730338630000|2024-10-31 01:37:10|370.25|368.55|370.03|368.33|370.25|368.55|370.03|368.33|13
1730338640000|2024-10-31 01:37:20|370.02|368.32|369.75|368.05|370.02|368.32|369.75|368.05|4
1730338650000|2024-10-31 01:37:30|369.74|368.04|369.72|368.02|369.74|368.04|369.72|368.02|3
1730338660000|2024-10-31 01:37:40|369.71|368.01|369.67|367.97|369.71|368.01|369.67|367.97|5
1730338670000|2024-10-31 01:37:50|369.66|367.96|369.52|367.82|369.66|367.96|369.52|367.82|8
1730338680000|2024-10-31 01:38:00|369.51|367.81|369.4|367.7|369.51|367.81|369.4|367.7|11
1730338690000|2024-10-31 01:38:10|369.46|367.76|369.47|367.77|369.52|367.82|369.44|367.74|6
1730338700000|2024-10-31 01:38:20|369.46|367.76|369.4|367.7|369.46|367.76|369.4|367.7|7
1730338710000|2024-10-31 01:38:30|369.47|367.77|369.38|367.68|369.47|367.77|369.38|367.68|5
1730338720000|2024-10-31 01:38:40|369.37|367.67|369.29|367.59|369.37|367.67|369.29|367.59|4
1730338730000|2024-10-31 01:38:50|369.28|367.58|369.1|367.4|369.28|367.58|369.1|367.4|5
1730338740000|2024-10-31 01:39:00|369.09|367.39|369.04|367.34|369.09|367.39|369.04|367.34|8
1730338750000|2024-10-31 01:39:10|369.03|367.33|369.12|367.42|369.12|367.42|369.02|367.32|15
1730338770000|2024-10-31 01:39:30|369.11|367.41|369.07|367.37|369.11|367.41|369.07|367.37|9
1730338780000|2024-10-31 01:39:40|369.09|367.39|369.09|367.39|369.12|367.42|369.09|367.39|5
1730338790000|2024-10-31 01:39:50|369.08|367.38|369.1|367.4|369.12|367.42|369.03|367.33|11
1730338800000|2024-10-31 01:40:00|369.09|367.39|368.46|366.76|369.09|367.39|368.46|366.76|11
1730338810000|2024-10-31 01:40:10|368.45|366.75|368.42|366.72|368.45|366.75|368.42|366.72|4
1730338820000|2024-10-31 01:40:20|368.41|366.71|368.14|366.44|368.41|366.71|368.14|366.44|8
1730338830000|2024-10-31 01:40:30|368.15|366.45|368.23|366.53|368.23|366.53|368.05|366.35|13
1730338840000|2024-10-31 01:40:40|368.22|366.52|368.18|366.48|368.22|366.52|368.18|366.48|7
1730338850000|2024-10-31 01:40:50|368.17|366.47|368.19|366.49|368.22|366.52|368.15|366.45|11
1730338860000|2024-10-31 01:41:00|368.18|366.48|367.83|366.13|368.18|366.48|367.83|366.13|7
1730338870000|2024-10-31 01:41:10|367.82|366.12|367.65|365.95|367.82|366.12|367.65|365.95|6
1730338880000|2024-10-31 01:41:20|367.64|365.94|367.33|365.63|367.64|365.94|367.26|365.56|14
1730338890000|2024-10-31 01:41:30|367.32|365.62|367.33|365.63|367.34|365.64|367.31|365.61|5
1730338900000|2024-10-31 01:41:40|367.32|365.62|367.31|365.61|367.34|365.64|367.29|365.59|12
1730338910000|2024-10-31 01:41:50|367.3|365.6|367.27|365.57|367.3|365.6|367.2|365.5|10
1730338920000|2024-10-31 01:42:00|367.28|365.58|367.76|366.06|367.76|366.06|367.27|365.57|20
1730338930000|2024-10-31 01:42:10|367.83|366.13|368.33|366.63|368.33|366.63|367.83|366.13|20
1730338950000|2024-10-31 01:42:30|368.44|366.74|368.55|366.85|368.57|366.87|368.44|366.74|4
1730338960000|2024-10-31 01:42:40|368.54|366.84|368.52|366.82|368.58|366.88|368.52|366.82|10
1730338970000|2024-10-31 01:42:50|368.57|366.87|368.68|366.98|368.68|366.98|368.57|366.87|7
1730338980000|2024-10-31 01:43:00|368.71|367.01|369.08|367.38|369.08|367.38|368.71|367.01|11
1730339000000|2024-10-31 01:43:20|369.07|367.37|369.06|367.36|369.07|367.37|369.06|367.36|2
1730339010000|2024-10-31 01:43:30|369.05|367.35|368.9|367.2|369.05|367.35|368.9|367.2|6
1730339020000|2024-10-31 01:43:40|368.89|367.19|368.88|367.18|368.91|367.21|368.87|367.17|7
1730339030000|2024-10-31 01:43:50|368.91|367.21|368.86|367.16|368.91|367.21|368.86|367.16|6
1730339040000|2024-10-31 01:44:00|368.72|367.02|368.72|367.02|368.72|367.02|368.72|367.02|1
1730339060000|2024-10-31 01:44:20|368.74|367.04|368.94|367.24|368.95|367.25|368.74|367.04|6
1730339070000|2024-10-31 01:44:30|368.93|367.23|368.89|367.19|368.93|367.23|368.89|367.19|5
1730339080000|2024-10-31 01:44:40|368.88|367.18|368.88|367.18|368.88|367.18|368.88|367.18|1
1730339090000|2024-10-31 01:44:50|368.87|367.17|369.05|367.35|369.08|367.38|368.87|367.17|9
1730339100000|2024-10-31 01:45:00|369.06|367.36|369.08|367.38|369.08|367.38|369.06|367.36|2
1730339110000|2024-10-31 01:45:10|369.04|367.34|369.01|367.31|369.04|367.34|369.01|367.31|2
1730339120000|2024-10-31 01:45:20|369|367.3|368.92|367.22|369|367.3|368.91|367.21|11
1730339130000|2024-10-31 01:45:30|368.91|367.21|368.96|367.26|368.98|367.28|368.87|367.17|8
1730339140000|2024-10-31 01:45:40|368.95|367.25|368.92|367.22|368.95|367.25|368.89|367.19|9
1730339150000|2024-10-31 01:45:50|368.97|367.27|368.99|367.29|368.99|367.29|368.96|367.26|5
1730339160000|2024-10-31 01:46:00|369.01|367.31|369.08|367.38|369.08|367.38|369.01|367.31|4
1730339170000|2024-10-31 01:46:10|369.07|367.37|369.07|367.37|369.07|367.37|369.07|367.37|1
1730339180000|2024-10-31 01:46:20|369.08|367.38|369.08|367.38|369.08|367.38|369.07|367.37|3
1730339190000|2024-10-31 01:46:30|369.21|367.51|369.37|367.67|369.37|367.67|369.21|367.51|6
1730339200000|2024-10-31 01:46:40|369.4|367.7|369.67|367.97|369.67|367.97|369.4|367.7|8
1730339220000|2024-10-31 01:47:00|369.68|367.98|369.7|368|369.7|368|369.68|367.98|2
1730339230000|2024-10-31 01:47:10|369.72|368.02|369.75|368.05|369.75|368.05|369.72|368.02|2
1730339250000|2024-10-31 01:47:30|369.76|368.06|369.79|368.09|369.8|368.1|369.76|368.06|8
1730339260000|2024-10-31 01:47:40|369.8|368.1|369.8|368.1|369.83|368.13|369.8|368.1|5
1730339270000|2024-10-31 01:47:50|369.76|368.06|369.78|368.08|369.83|368.13|369.76|368.06|11
1730339280000|2024-10-31 01:48:00|369.79|368.09|369.78|368.08|369.81|368.11|369.76|368.06|15
1730339290000|2024-10-31 01:48:10|369.79|368.09|370.03|368.33|370.03|368.33|369.79|368.09|4
1730339300000|2024-10-31 01:48:20|370.04|368.34|370.05|368.35|370.06|368.36|370.04|368.34|10
1730339310000|2024-10-31 01:48:30|370.04|368.34|370.06|368.36|370.06|368.36|370.04|368.34|2
1730339320000|2024-10-31 01:48:40|370.04|368.34|370.04|368.34|370.04|368.34|370.04|368.34|1
1730339340000|2024-10-31 01:49:00|370.03|368.33|370.01|368.31|370.03|368.33|370.01|368.31|3
1730339350000|2024-10-31 01:49:10|370.03|368.33|370.04|368.34|370.06|368.36|370.03|368.33|6
1730339360000|2024-10-31 01:49:20|370.05|368.35|370.06|368.36|370.06|368.36|370.04|368.34|4
1730339390000|2024-10-31 01:49:50|370.17|368.47|370.31|368.61|370.31|368.61|370.17|368.47|3
1730339400000|2024-10-31 01:50:00|370.34|368.64|370.34|368.64|370.34|368.64|370.34|368.64|1
1730339410000|2024-10-31 01:50:10|370.36|368.66|370.39|368.69|370.39|368.69|370.36|368.66|2
1730339420000|2024-10-31 01:50:20|370.41|368.71|370.44|368.74|370.44|368.74|370.41|368.71|2
1730339430000|2024-10-31 01:50:30|370.5|368.8|372.32|370.62|372.32|370.62|370.5|368.8|17
1730339440000|2024-10-31 01:50:40|372.3|370.6|373.7|372|373.7|372|372.28|370.58|35
1730339450000|2024-10-31 01:50:50|373.79|372.09|374.43|372.73|374.5|372.8|373.68|371.98|34
1730339460000|2024-10-31 01:51:00|374.71|373.01|374.91|373.21|375.36|373.66|374.35|372.65|30
1730339470000|2024-10-31 01:51:10|374.7|373|375.36|373.66|375.36|373.66|374.23|372.53|16
1730339480000|2024-10-31 01:51:20|375.62|373.92|375.38|373.68|375.64|373.94|375.36|373.66|19
1730339490000|2024-10-31 01:51:30|375.34|373.64|374.7|373|375.34|373.64|374.61|372.91|30
1730339500000|2024-10-31 01:51:40|374.66|372.96|374.46|372.76|374.8|373.1|374.46|372.76|25
1730339510000|2024-10-31 01:51:50|374.6|372.9|374.33|372.63|374.65|372.95|374.32|372.62|22
1730339520000|2024-10-31 01:52:00|374.34|372.64|374.11|372.41|374.34|372.64|374.11|372.41|23
1730339530000|2024-10-31 01:52:10|374.06|372.36|373.76|372.06|374.06|372.36|373.76|372.06|30
1730339540000|2024-10-31 01:52:20|373.75|372.05|373.86|372.16|373.88|372.18|373.47|371.77|28
1730339550000|2024-10-31 01:52:30|373.85|372.15|373.95|372.25|374.08|372.38|373.8|372.1|22
1730339560000|2024-10-31 01:52:40|373.9|372.2|373.73|372.03|373.9|372.2|373.71|372.01|26
1730339570000|2024-10-31 01:52:50|373.74|372.04|373.93|372.23|374.03|372.33|373.7|372|27
1730339580000|2024-10-31 01:53:00|373.94|372.24|374.22|372.52|374.22|372.52|373.81|372.11|17
1730339590000|2024-10-31 01:53:10|374.21|372.51|374.42|372.72|374.62|372.92|374.21|372.51|19
1730339600000|2024-10-31 01:53:20|374.32|372.62|374.12|372.42|374.35|372.65|374.12|372.42|15
1730339610000|2024-10-31 01:53:30|374.06|372.36|373.99|372.29|374.06|372.36|373.91|372.21|24
1730339620000|2024-10-31 01:53:40|373.98|372.28|374.17|372.47|374.17|372.47|373.94|372.24|16
1730339630000|2024-10-31 01:53:50|374.16|372.46|374.01|372.31|374.16|372.46|374|372.3|20
1730339640000|2024-10-31 01:54:00|374|372.3|373.94|372.24|374.06|372.36|373.91|372.21|18
1730339650000|2024-10-31 01:54:10|373.92|372.22|373.66|371.96|373.92|372.22|373.66|371.96|21
1730339660000|2024-10-31 01:54:20|373.64|371.94|373.81|372.11|373.81|372.11|373.64|371.94|19
1730339670000|2024-10-31 01:54:30|373.79|372.09|373.95|372.25|374.01|372.31|373.78|372.08|28
1730339680000|2024-10-31 01:54:40|373.9|372.2|373.9|372.2|374.02|372.32|373.86|372.16|24
1730339690000|2024-10-31 01:54:50|373.86|372.16|374.09|372.39|374.14|372.44|373.86|372.16|20
1730339700000|2024-10-31 01:55:00|374.15|372.45|374.6|372.9|374.61|372.91|374.15|372.45|21
1730339710000|2024-10-31 01:55:10|374.58|372.88|375.5|373.8|375.56|373.86|374.58|372.88|23
1730339720000|2024-10-31 01:55:20|375.49|373.79|375.05|373.35|375.49|373.79|374.85|373.15|26
1730339730000|2024-10-31 01:55:30|375.07|373.37|374.68|372.98|375.19|373.49|374.68|372.98|25
1730339740000|2024-10-31 01:55:40|374.66|372.96|374.93|373.23|375.19|373.49|374.66|372.96|28
1730339750000|2024-10-31 01:55:50|374.91|373.21|374.98|373.28|374.99|373.29|374.88|373.18|26
1730339760000|2024-10-31 01:56:00|375|373.3|374.76|373.06|375.03|373.33|374.64|372.94|27
1730339770000|2024-10-31 01:56:10|374.75|373.05|374.92|373.22|374.92|373.22|374.69|372.99|25
1730339780000|2024-10-31 01:56:20|374.86|373.16|374.86|373.16|374.86|373.16|374.86|373.16|1
1730339790000|2024-10-31 01:56:30|374.83|373.13|374.93|373.23|374.93|373.23|374.83|373.13|8
1730339800000|2024-10-31 01:56:40|374.92|373.22|374.61|372.91|374.92|373.22|374.57|372.87|20
1730339810000|2024-10-31 01:56:50|374.62|372.92|374.86|373.16|375.16|373.46|374.39|372.69|29
1730339820000|2024-10-31 01:57:00|375.13|373.43|375.7|374|375.74|374.04|375.13|373.43|28
1730339830000|2024-10-31 01:57:10|375.68|373.98|375.36|373.66|375.71|374.01|375.31|373.61|22
1730339840000|2024-10-31 01:57:20|375.37|373.67|375.09|373.39|375.37|373.67|375|373.3|23
1730339850000|2024-10-31 01:57:30|375.1|373.4|375.01|373.31|375.28|373.58|375|373.3|24
1730339860000|2024-10-31 01:57:40|375.07|373.37|374.98|373.28|375.1|373.4|374.9|373.2|23
1730339870000|2024-10-31 01:57:50|374.93|373.23|374.97|373.27|375.04|373.34|374.83|373.13|25
1730339880000|2024-10-31 01:58:00|374.95|373.25|375.04|373.34|375.09|373.39|374.93|373.23|25
1730339890000|2024-10-31 01:58:10|375.08|373.38|374.96|373.26|375.09|373.39|374.91|373.21|28
1730339900000|2024-10-31 01:58:20|374.97|373.27|374.93|373.23|374.99|373.29|374.82|373.12|21
1730339910000|2024-10-31 01:58:30|374.94|373.24|375.46|373.76|375.46|373.76|374.94|373.24|27
1730339920000|2024-10-31 01:58:40|375.52|373.82|375.58|373.88|375.63|373.93|375.48|373.78|20
1730339930000|2024-10-31 01:58:50|375.52|373.82|375.69|373.99|375.71|374.01|375.51|373.81|24
1730339940000|2024-10-31 01:59:00|375.67|373.97|375.56|373.86|375.71|374.01|375.56|373.86|21
1730339950000|2024-10-31 01:59:10|375.53|373.83|375.56|373.86|375.61|373.91|375.53|373.83|24
1730339960000|2024-10-31 01:59:20|375.51|373.81|375.57|373.87|375.59|373.89|375.51|373.81|15
1730339970000|2024-10-31 01:59:30|375.55|373.85|375.52|373.82|375.59|373.89|375.51|373.81|20
1730339980000|2024-10-31 01:59:40|375.53|373.83|375.61|373.91|375.68|373.98|375.51|373.81|21
1730339990000|2024-10-31 01:59:50|375.62|373.92|375.5|373.8|375.62|373.92|375.49|373.79|13
1730340000000|2024-10-31 02:00:00|375.52|373.82|375.88|374.18|375.89|374.19|375.52|373.82|21
1730340010000|2024-10-31 02:00:10|375.89|374.19|375.86|374.16|375.91|374.21|375.84|374.14|21
1730340020000|2024-10-31 02:00:20|375.85|374.15|375.83|374.13|376.23|374.53|375.83|374.13|27
1730340030000|2024-10-31 02:00:30|375.77|374.07|375.04|373.34|375.77|374.07|375.04|373.34|26
1730340040000|2024-10-31 02:00:40|375.06|373.36|375.41|373.71|375.44|373.74|375.05|373.35|26
1730340050000|2024-10-31 02:00:50|375.42|373.72|375.26|373.56|375.59|373.89|375.26|373.56|28
1730340060000|2024-10-31 02:01:00|375.22|373.52|375.15|373.45|375.45|373.75|375.15|373.45|24
1730340070000|2024-10-31 02:01:10|375.14|373.44|374.59|372.89|375.2|373.5|374.59|372.89|28
1730340080000|2024-10-31 02:01:20|374.71|373.01|374.88|373.18|374.88|373.18|374.64|372.94|21
1730340090000|2024-10-31 02:01:30|374.89|373.19|374.51|372.81|374.91|373.21|374.51|372.81|25
1730340100000|2024-10-31 02:01:40|374.5|372.8|374.52|372.82|374.63|372.93|374.45|372.75|24
1730340110000|2024-10-31 02:01:50|374.51|372.81|374.82|373.12|374.84|373.14|374.43|372.73|23
1730340120000|2024-10-31 02:02:00|374.81|373.11|374.81|373.11|375.12|373.42|374.8|373.1|31
1730340130000|2024-10-31 02:02:10|374.78|373.08|374.59|372.89|374.87|373.17|374.59|372.89|24
1730340140000|2024-10-31 02:02:20|374.56|372.86|374.43|372.73|374.62|372.92|374.39|372.69|26
1730340150000|2024-10-31 02:02:30|374.45|372.75|374.28|372.58|374.45|372.75|374.28|372.58|18
1730340160000|2024-10-31 02:02:40|374.3|372.6|374.36|372.66|374.52|372.82|374.3|372.6|19
1730340170000|2024-10-31 02:02:50|374.32|372.62|374.33|372.63|374.37|372.67|374.28|372.58|14
1730340180000|2024-10-31 02:03:00|374.36|372.66|374.56|372.86|374.73|373.03|374.36|372.66|28
1730340190000|2024-10-31 02:03:10|374.55|372.85|374.94|373.24|374.94|373.24|374.49|372.79|27
1730340200000|2024-10-31 02:03:20|375.07|373.37|375.09|373.39|375.09|373.39|375.06|373.36|4
1730340310000|2024-10-31 02:05:10|374.55|372.85|374.47|372.77|374.56|372.86|374.45|372.75|14
1730340320000|2024-10-31 02:05:20|374.46|372.76|374.75|373.05|374.86|373.16|374.42|372.72|19
1730340330000|2024-10-31 02:05:30|374.74|373.04|374.77|373.07|374.77|373.07|374.74|373.04|12
1730340340000|2024-10-31 02:05:40|374.76|373.06|375.07|373.37|375.07|373.37|374.71|373.01|18
1730340350000|2024-10-31 02:05:50|375.06|373.36|374.98|373.28|375.31|373.61|374.98|373.28|26
1730340360000|2024-10-31 02:06:00|374.94|373.24|374.68|372.98|375.03|373.33|374.59|372.89|25
1730340370000|2024-10-31 02:06:10|374.67|372.97|374.96|373.26|374.96|373.26|374.67|372.97|18
1730340380000|2024-10-31 02:06:20|374.97|373.27|374.82|373.12|374.98|373.28|374.82|373.12|17
1730340390000|2024-10-31 02:06:30|374.86|373.16|374.15|372.45|374.86|373.16|374.15|372.45|25
1730340400000|2024-10-31 02:06:40|374.14|372.44|374.31|372.61|374.31|372.61|374.14|372.44|24
1730340410000|2024-10-31 02:06:50|374.28|372.58|374.23|372.53|374.34|372.64|374.23|372.53|7
1730340420000|2024-10-31 02:07:00|374.22|372.52|374.16|372.46|374.25|372.55|374.12|372.42|20
1730340430000|2024-10-31 02:07:10|374.26|372.56|374.12|372.42|374.33|372.63|374.12|372.42|9
1730340440000|2024-10-31 02:07:20|374.06|372.36|373.95|372.25|374.07|372.37|373.9|372.2|17
1730340450000|2024-10-31 02:07:30|373.96|372.26|373.99|372.29|374.16|372.46|373.96|372.26|21
1730340460000|2024-10-31 02:07:40|373.98|372.28|373.92|372.22|373.99|372.29|373.86|372.16|11
1730340470000|2024-10-31 02:07:50|373.91|372.21|374.03|372.33|374.03|372.33|373.91|372.21|11
1730340480000|2024-10-31 02:08:00|373.99|372.29|373.73|372.03|373.99|372.29|373.7|372|17
1730340490000|2024-10-31 02:08:10|373.71|372.01|373.83|372.13|373.86|372.16|373.69|371.99|17
1730340500000|2024-10-31 02:08:20|373.84|372.14|373.77|372.07|373.88|372.18|373.74|372.04|18
1730340510000|2024-10-31 02:08:30|373.69|371.99|373.67|371.97|373.69|371.99|373.66|371.96|5
1730340520000|2024-10-31 02:08:40|373.69|371.99|373.68|371.98|373.74|372.04|373.64|371.94|11
1730340530000|2024-10-31 02:08:50|373.69|371.99|373.68|371.98|373.73|372.03|373.68|371.98|16
1730340540000|2024-10-31 02:09:00|373.69|371.99|373.79|372.09|373.8|372.1|373.69|371.99|8
1730340550000|2024-10-31 02:09:10|373.78|372.08|373.47|371.77|373.78|372.08|373.44|371.74|13
1730340560000|2024-10-31 02:09:20|373.48|371.78|373.55|371.85|373.55|371.85|373.47|371.77|9
1730340570000|2024-10-31 02:09:30|373.57|371.87|373.46|371.76|373.68|371.98|373.45|371.75|15
1730340580000|2024-10-31 02:09:40|373.51|371.81|373.64|371.94|373.64|371.94|373.48|371.78|13
1730340590000|2024-10-31 02:09:50|373.68|371.98|373.83|372.13|373.84|372.14|373.68|371.98|12
1730340600000|2024-10-31 02:10:00|373.82|372.12|373.66|371.96|373.82|372.12|373.65|371.95|17
1730340610000|2024-10-31 02:10:10|373.67|371.97|374.02|372.32|374.02|372.32|373.67|371.97|12
1730340620000|2024-10-31 02:10:20|374.08|372.38|373.85|372.15|374.08|372.38|373.85|372.15|21
1730340630000|2024-10-31 02:10:30|373.84|372.14|373.97|372.27|374.06|372.36|373.53|371.83|24
1730340640000|2024-10-31 02:10:40|373.96|372.26|373.66|371.96|374.05|372.35|373.66|371.96|23
1730340650000|2024-10-31 02:10:50|373.65|371.95|373.55|371.85|373.65|371.95|373.41|371.71|16
1730340660000|2024-10-31 02:11:00|373.54|371.84|373.49|371.79|373.62|371.92|373.48|371.78|19
1730340670000|2024-10-31 02:11:10|373.48|371.78|373.09|371.39|373.48|371.78|372.97|371.27|33
1730340680000|2024-10-31 02:11:20|373.11|371.41|372.84|371.14|373.11|371.41|372.84|371.14|22
1730340690000|2024-10-31 02:11:30|372.87|371.17|373.03|371.33|373.03|371.33|372.85|371.15|14
1730340700000|2024-10-31 02:11:40|373.04|371.34|372.94|371.24|373.07|371.37|372.94|371.24|12
1730340710000|2024-10-31 02:11:50|372.9|371.2|373.08|371.38|373.08|371.38|372.78|371.08|19
1730340720000|2024-10-31 02:12:00|373.11|371.41|373.17|371.47|373.17|371.47|373.11|371.41|9
1730340730000|2024-10-31 02:12:10|373.16|371.46|373.14|371.44|373.29|371.59|373.07|371.37|14
1730340740000|2024-10-31 02:12:20|373.13|371.43|373.27|371.57|373.29|371.59|373.08|371.38|6
1730340750000|2024-10-31 02:12:30|373.26|371.56|373.22|371.52|373.26|371.56|373.19|371.49|13
1730340760000|2024-10-31 02:12:40|373.35|371.65|373.32|371.62|373.35|371.65|373.27|371.57|9
1730340770000|2024-10-31 02:12:50|373.29|371.59|373.2|371.5|373.33|371.63|373.2|371.5|16
1730340780000|2024-10-31 02:13:00|373.21|371.51|373.39|371.69|373.39|371.69|373.1|371.4|12
1730340790000|2024-10-31 02:13:10|373.42|371.72|373.44|371.74|373.52|371.82|373.37|371.67|13
1730340800000|2024-10-31 02:13:20|373.48|371.78|373.59|371.89|373.6|371.9|373.48|371.78|14
1730340810000|2024-10-31 02:13:30|373.6|371.9|373.68|371.98|373.76|372.06|373.6|371.9|14
1730340820000|2024-10-31 02:13:40|373.9|372.2|373.89|372.19|373.94|372.24|373.89|372.19|12
1730340830000|2024-10-31 02:13:50|373.9|372.2|373.91|372.21|373.91|372.21|373.86|372.16|4
1730340840000|2024-10-31 02:14:00|373.94|372.24|373.93|372.23|374.11|372.41|373.93|372.23|16
1730340850000|2024-10-31 02:14:10|373.94|372.24|373.74|372.04|373.94|372.24|373.74|372.04|12
1730340860000|2024-10-31 02:14:20|373.75|372.05|373.75|372.05|373.75|372.05|373.71|372.01|3
1730340870000|2024-10-31 02:14:30|373.59|371.89|373.45|371.75|373.59|371.89|373.45|371.75|17
1730340880000|2024-10-31 02:14:40|373.46|371.76|373.43|371.73|373.49|371.79|373.4|371.7|13
1730340890000|2024-10-31 02:14:50|373.44|371.74|373.44|371.74|373.46|371.76|373.43|371.73|8
1730340900000|2024-10-31 02:15:00|373.46|371.76|373.64|371.94|373.65|371.95|373.46|371.76|10
1730340910000|2024-10-31 02:15:10|373.68|371.98|373.99|372.29|373.99|372.29|373.68|371.98|20
1730340920000|2024-10-31 02:15:20|374|372.3|374.16|372.46|374.16|372.46|374|372.3|8
1730340930000|2024-10-31 02:15:30|374.17|372.47|374.3|372.6|374.3|372.6|374.17|372.47|7
1730340940000|2024-10-31 02:15:40|374.25|372.55|374.39|372.69|374.39|372.69|374.25|372.55|4
1730340950000|2024-10-31 02:15:50|374.38|372.68|374.5|372.8|374.5|372.8|374.38|372.68|10
1730340960000|2024-10-31 02:16:00|374.53|372.83|374.55|372.85|374.66|372.96|374.53|372.83|16
1730340970000|2024-10-31 02:16:10|374.54|372.84|374.3|372.6|374.56|372.86|374.26|372.56|10
1730340980000|2024-10-31 02:16:20|374.29|372.59|374.58|372.88|374.58|372.88|374.28|372.58|13
1730340990000|2024-10-31 02:16:30|374.65|372.95|374.18|372.48|374.65|372.95|374.18|372.48|11
1730341000000|2024-10-31 02:16:40|374.21|372.51|374.25|372.55|374.25|372.55|374.21|372.51|8
1730341020000|2024-10-31 02:17:00|374.19|372.49|374.19|372.49|374.19|372.49|374.19|372.49|1
1730341030000|2024-10-31 02:17:10|374.14|372.44|374.08|372.38|374.14|372.44|373.85|372.15|13
1730341040000|2024-10-31 02:17:20|374.11|372.41|374.68|372.98|374.68|372.98|374.11|372.41|11
1730341050000|2024-10-31 02:17:30|374.72|373.02|374.82|373.12|374.83|373.13|374.72|373.02|5
1730341060000|2024-10-31 02:17:40|374.83|373.13|374.83|373.13|374.83|373.13|374.81|373.11|8
1730341070000|2024-10-31 02:17:50|374.73|373.03|374.84|373.14|374.84|373.14|374.73|373.03|13
1730341080000|2024-10-31 02:18:00|374.88|373.18|374.95|373.25|375.06|373.36|374.88|373.18|4
1730341090000|2024-10-31 02:18:10|374.85|373.15|374.83|373.13|374.85|373.15|374.83|373.13|2
1730341110000|2024-10-31 02:18:30|374.73|373.03|374.64|372.94|374.73|373.03|374.64|372.94|2
1730341120000|2024-10-31 02:18:40|374.6|372.9|374.53|372.83|374.65|372.95|374.53|372.83|5
1730341130000|2024-10-31 02:18:50|374.54|372.84|374.53|372.83|374.54|372.84|374.53|372.83|4
1730341140000|2024-10-31 02:19:00|374.47|372.77|374.36|372.66|374.47|372.77|374.36|372.66|5
1730341160000|2024-10-31 02:19:20|374.37|372.67|374.37|372.67|374.37|372.67|374.37|372.67|1
1730341180000|2024-10-31 02:19:40|374.31|372.61|374.16|372.46|374.31|372.61|374.09|372.39|8
1730341200000|2024-10-31 02:20:00|374.18|372.48|374|372.3|374.2|372.5|374|372.3|8
1730341210000|2024-10-31 02:20:10|373.99|372.29|373.97|372.27|373.99|372.29|373.97|372.27|3
1730341220000|2024-10-31 02:20:20|374|372.3|373.98|372.28|374.11|372.41|373.98|372.28|9
1730341230000|2024-10-31 02:20:30|373.88|372.18|373.82|372.12|373.88|372.18|373.82|372.12|2
1730341250000|2024-10-31 02:20:50|373.74|372.04|373.59|371.89|373.74|372.04|373.59|371.89|4
1730341260000|2024-10-31 02:21:00|373.62|371.92|373.75|372.05|373.75|372.05|373.62|371.92|6
1730341300000|2024-10-31 02:21:40|373.76|372.06|373.75|372.05|373.76|372.06|373.75|372.05|2
1730341330000|2024-10-31 02:22:10|373.65|371.95|373.48|371.78|373.65|371.95|373.46|371.76|6
1730341350000|2024-10-31 02:22:30|373.43|371.73|373.3|371.6|373.43|371.73|373.3|371.6|4
1730341360000|2024-10-31 02:22:40|373.19|371.49|373.12|371.42|373.19|371.49|373.11|371.41|6
1730341370000|2024-10-31 02:22:50|373.13|371.43|373.13|371.43|373.19|371.49|373.13|371.43|5
1730341390000|2024-10-31 02:23:10|373.14|371.44|372.92|371.22|373.14|371.44|372.92|371.22|7
1730341400000|2024-10-31 02:23:20|372.93|371.23|372.85|371.15|372.93|371.23|372.75|371.05|12
1730341410000|2024-10-31 02:23:30|372.81|371.11|372.45|370.75|372.81|371.11|372.45|370.75|3
1730341420000|2024-10-31 02:23:40|372.43|370.73|372.45|370.75|372.45|370.75|372.43|370.73|2
1730341430000|2024-10-31 02:23:50|372.47|370.77|372.55|370.85|372.55|370.85|372.47|370.77|4
1730341440000|2024-10-31 02:24:00|372.52|370.82|372.55|370.85|372.55|370.85|372.52|370.82|4
1730341450000|2024-10-31 02:24:10|372.56|370.86|372.59|370.89|372.66|370.96|372.56|370.86|7
1730341460000|2024-10-31 02:24:20|372.58|370.88|372.55|370.85|372.58|370.88|372.51|370.81|5
1730341480000|2024-10-31 02:24:40|372.54|370.84|372.47|370.77|372.55|370.85|372.47|370.77|8
1730341490000|2024-10-31 02:24:50|372.5|370.8|372.53|370.83|372.53|370.83|372.5|370.8|2
1730341500000|2024-10-31 02:25:00|372.56|370.86|372.7|371|372.7|371|372.56|370.86|5
1730341510000|2024-10-31 02:25:10|372.72|371.02|372.87|371.17|372.91|371.21|372.72|371.02|6
1730341520000|2024-10-31 02:25:20|372.85|371.15|372.74|371.04|372.85|371.15|372.74|371.04|5
1730341530000|2024-10-31 02:25:30|372.7|371|372.55|370.85|372.7|371|372.52|370.82|10
1730341540000|2024-10-31 02:25:40|372.52|370.82|372.48|370.78|372.52|370.82|372.48|370.78|2
1730341560000|2024-10-31 02:26:00|372.51|370.81|372.66|370.96|372.83|371.13|372.51|370.81|11
1730341570000|2024-10-31 02:26:10|372.68|370.98|372.52|370.82|372.68|370.98|372.52|370.82|6
1730341610000|2024-10-31 02:26:50|372.53|370.83|372.62|370.92|372.62|370.92|372.53|370.83|2
1730341620000|2024-10-31 02:27:00|372.65|370.95|372.79|371.09|372.79|371.09|372.65|370.95|5
1730341630000|2024-10-31 02:27:10|372.84|371.14|373.11|371.41|373.11|371.41|372.84|371.14|5
1730341640000|2024-10-31 02:27:20|373.07|371.37|372.86|371.16|373.07|371.37|372.86|371.16|5
1730341650000|2024-10-31 02:27:30|372.82|371.12|372.78|371.08|372.82|371.12|372.78|371.08|2
1730341660000|2024-10-31 02:27:40|372.76|371.06|372.78|371.08|372.78|371.08|372.76|371.06|4
1730341670000|2024-10-31 02:27:50|372.8|371.1|372.83|371.13|372.83|371.13|372.8|371.1|2
1730341680000|2024-10-31 02:28:00|372.85|371.15|373.14|371.44|373.14|371.44|372.85|371.15|6
1730341690000|2024-10-31 02:28:10|373.17|371.47|373.51|371.81|373.51|371.81|373.17|371.47|9
1730341700000|2024-10-31 02:28:20|373.53|371.83|373.78|372.08|373.78|372.08|373.53|371.83|5
1730341720000|2024-10-31 02:28:40|373.83|372.13|373.97|372.27|374|372.3|373.83|372.13|6
1730341740000|2024-10-31 02:29:00|373.96|372.26|374.05|372.35|374.05|372.35|373.96|372.26|6
1730341750000|2024-10-31 02:29:10|374.19|372.49|374.26|372.56|374.26|372.56|374.19|372.49|2
1730341760000|2024-10-31 02:29:20|374.3|372.6|374.42|372.72|374.42|372.72|374.3|372.6|4
1730341770000|2024-10-31 02:29:30|374.35|372.65|374.29|372.59|374.35|372.65|374.28|372.58|4
1730341780000|2024-10-31 02:29:40|374.28|372.58|374.27|372.57|374.28|372.58|374.21|372.51|4
1730341790000|2024-10-31 02:29:50|374.3|372.6|374.34|372.64|374.34|372.64|374.3|372.6|11
1730341800000|2024-10-31 02:30:00|374.36|372.66|374.24|372.54|374.41|372.71|374.23|372.53|13
1730341810000|2024-10-31 02:30:10|374.23|372.53|374.06|372.36|374.23|372.53|374.06|372.36|3
1730341820000|2024-10-31 02:30:20|374.03|372.33|373.85|372.15|374.03|372.33|373.85|372.15|5
1730341830000|2024-10-31 02:30:30|373.84|372.14|373.93|372.23|373.93|372.23|373.84|372.14|4
1730341840000|2024-10-31 02:30:40|373.95|372.25|374.14|372.44|374.14|372.44|373.93|372.23|6
1730341850000|2024-10-31 02:30:50|374.12|372.42|374.03|372.33|374.12|372.42|374.03|372.33|6
1730341870000|2024-10-31 02:31:10|374.04|372.34|374.12|372.42|374.15|372.45|374.04|372.34|4
1730341880000|2024-10-31 02:31:20|374.15|372.45|374.31|372.61|374.31|372.61|374.15|372.45|4
1730341890000|2024-10-31 02:31:30|374.34|372.64|374.65|372.95|374.65|372.95|374.34|372.64|7
1730341900000|2024-10-31 02:31:40|374.61|372.91|374.65|372.95|374.65|372.95|374.59|372.89|7
1730341910000|2024-10-31 02:31:50|374.7|373|374.67|372.97|374.7|373|374.67|372.97|3
1730341920000|2024-10-31 02:32:00|374.69|372.99|374.24|372.54|374.71|373.01|374.24|372.54|11
1730341930000|2024-10-31 02:32:10|374.25|372.55|374.42|372.72|374.42|372.72|374.25|372.55|5
1730341940000|2024-10-31 02:32:20|374.38|372.68|374.37|372.67|374.38|372.68|374.34|372.64|3
1730341950000|2024-10-31 02:32:30|374.4|372.7|374.35|372.65|374.43|372.73|374.35|372.65|5
1730341960000|2024-10-31 02:32:40|374.34|372.64|374.06|372.36|374.34|372.64|374.06|372.36|8
1730341970000|2024-10-31 02:32:50|374.05|372.35|373.77|372.07|374.05|372.35|373.75|372.05|6
1730341980000|2024-10-31 02:33:00|373.75|372.05|373.78|372.08|373.78|372.08|373.62|371.92|5
1730341990000|2024-10-31 02:33:10|373.81|372.11|373.99|372.29|373.99|372.29|373.81|372.11|6
1730342000000|2024-10-31 02:33:20|373.95|372.25|373.97|372.27|373.97|372.27|373.91|372.21|4
1730342010000|2024-10-31 02:33:30|374.03|372.33|374.03|372.33|374.03|372.33|374.03|372.33|1
1730342020000|2024-10-31 02:33:40|374.09|372.39|374.2|372.5|374.2|372.5|374.09|372.39|3
1730342030000|2024-10-31 02:33:50|374.22|372.52|374.22|372.52|374.25|372.55|374.22|372.52|3
1730342040000|2024-10-31 02:34:00|374.19|372.49|374.19|372.49|374.19|372.49|374.19|372.49|1
1730342050000|2024-10-31 02:34:10|374.18|372.48|373.96|372.26|374.18|372.48|373.96|372.26|9
1730342060000|2024-10-31 02:34:20|373.97|372.27|373.89|372.19|373.97|372.27|373.87|372.17|5
1730342070000|2024-10-31 02:34:30|373.96|372.26|373.93|372.23|374.09|372.39|373.93|372.23|5
1730342080000|2024-10-31 02:34:40|373.91|372.21|373.93|372.23|373.93|372.23|373.91|372.21|4
1730342090000|2024-10-31 02:34:50|374|372.3|373.89|372.19|374.08|372.38|373.89|372.19|4
1730342100000|2024-10-31 02:35:00|373.91|372.21|374|372.3|374.08|372.38|373.91|372.21|4
1730342110000|2024-10-31 02:35:10|374.08|372.38|374.35|372.65|374.38|372.68|374.08|372.38|9
1730342120000|2024-10-31 02:35:20|374.23|372.53|374.01|372.31|374.23|372.53|374.01|372.31|8
1730342130000|2024-10-31 02:35:30|374.04|372.34|374.03|372.33|374.13|372.43|374.03|372.33|6
1730342150000|2024-10-31 02:35:50|374.06|372.36|374.21|372.51|374.21|372.51|374.06|372.36|4
1730342160000|2024-10-31 02:36:00|374.25|372.55|374.27|372.57|374.28|372.58|374.24|372.54|6
1730342170000|2024-10-31 02:36:10|374.29|372.59|374.44|372.74|374.44|372.74|374.29|372.59|9
1730342180000|2024-10-31 02:36:20|374.47|372.77|374.98|373.28|375.02|373.32|374.47|372.77|9
1730342190000|2024-10-31 02:36:30|375.01|373.31|375.03|373.33|375.2|373.5|375.01|373.31|13
1730342200000|2024-10-31 02:36:40|375.02|373.32|374.87|373.17|375.02|373.32|374.86|373.16|10
1730342210000|2024-10-31 02:36:50|374.86|373.16|374.94|373.24|374.94|373.24|374.8|373.1|13
1730342220000|2024-10-31 02:37:00|374.97|373.27|375.14|373.44|375.16|373.46|374.97|373.27|15
1730342230000|2024-10-31 02:37:10|375.16|373.46|374.8|373.1|375.16|373.46|374.79|373.09|14
1730342240000|2024-10-31 02:37:20|374.84|373.14|374.69|372.99|374.93|373.23|374.68|372.98|9
1730342250000|2024-10-31 02:37:30|374.68|372.98|374.33|372.63|374.68|372.98|374.33|372.63|17
1730342260000|2024-10-31 02:37:40|374.3|372.6|373.86|372.16|374.33|372.63|373.81|372.11|15
1730342270000|2024-10-31 02:37:50|373.77|372.07|373.99|372.29|373.99|372.29|373.72|372.02|15
1730342280000|2024-10-31 02:38:00|374.01|372.31|374.06|372.36|374.14|372.44|374.01|372.31|6
1730342290000|2024-10-31 02:38:10|373.96|372.26|373.61|371.91|373.96|372.26|373.58|371.88|16
1730342300000|2024-10-31 02:38:20|373.62|371.92|373.79|372.09|373.79|372.09|373.61|371.91|10
1730342310000|2024-10-31 02:38:30|373.77|372.07|373.76|372.06|373.79|372.09|373.72|372.02|12
1730342320000|2024-10-31 02:38:40|373.75|372.05|373.79|372.09|373.79|372.09|373.75|372.05|3
1730342340000|2024-10-31 02:39:00|373.8|372.1|373.96|372.26|373.96|372.26|373.8|372.1|6
1730342360000|2024-10-31 02:39:20|373.87|372.17|373.91|372.21|373.92|372.22|373.81|372.11|6
1730342370000|2024-10-31 02:39:30|373.98|372.28|373.91|372.21|373.98|372.28|373.87|372.17|6
1730342380000|2024-10-31 02:39:40|373.86|372.16|373.6|371.9|373.86|372.16|373.6|371.9|13
1730342400000|2024-10-31 02:40:00|373.63|371.93|373.6|371.9|373.73|372.03|373.58|371.88|14
1730342410000|2024-10-31 02:40:10|373.58|371.88|373.36|371.66|373.58|371.88|373.36|371.66|11
1730342420000|2024-10-31 02:40:20|373.32|371.62|373.29|371.59|373.32|371.62|373.29|371.59|2
1730342440000|2024-10-31 02:40:40|373.27|371.57|373.23|371.53|373.28|371.58|373.18|371.48|12
1730342450000|2024-10-31 02:40:50|373.2|371.5|373.18|371.48|373.2|371.5|373.18|371.48|2
1730342460000|2024-10-31 02:41:00|373.21|371.51|373.35|371.65|373.42|371.72|373.21|371.51|14
1730342470000|2024-10-31 02:41:10|373.3|371.6|373.3|371.6|373.3|371.6|373.3|371.6|1
1730342480000|2024-10-31 02:41:20|373.31|371.61|373.36|371.66|373.39|371.69|373.31|371.61|6
1730342490000|2024-10-31 02:41:30|373.37|371.67|373.28|371.58|373.37|371.67|373.25|371.55|7
1730342500000|2024-10-31 02:41:40|373.23|371.53|373.19|371.49|373.23|371.53|373.14|371.44|12
1730342510000|2024-10-31 02:41:50|373.15|371.45|373.08|371.38|373.25|371.55|373.08|371.38|9
1730342520000|2024-10-31 02:42:00|373.04|371.34|372.99|371.29|373.04|371.34|372.99|371.29|3
1730342530000|2024-10-31 02:42:10|372.98|371.28|372.92|371.22|372.98|371.28|372.92|371.22|2
1730342540000|2024-10-31 02:42:20|372.94|371.24|372.93|371.23|372.94|371.24|372.93|371.23|2
1730342550000|2024-10-31 02:42:30|372.9|371.2|372.76|371.06|372.9|371.2|372.73|371.03|6
1730342560000|2024-10-31 02:42:40|372.71|371.01|372.57|370.87|372.71|371.01|372.57|370.87|6
1730342570000|2024-10-31 02:42:50|372.55|370.85|372.53|370.83|372.55|370.85|372.53|370.83|2
1730342580000|2024-10-31 02:43:00|372.69|370.99|372.88|371.18|373|371.3|372.69|370.99|9
1730342590000|2024-10-31 02:43:10|372.87|371.17|372.87|371.17|372.87|371.17|372.83|371.13|5
1730342600000|2024-10-31 02:43:20|372.9|371.2|372.84|371.14|372.93|371.23|372.84|371.14|4
1730342610000|2024-10-31 02:43:30|372.74|371.04|372.77|371.07|372.8|371.1|372.71|371.01|6
1730342620000|2024-10-31 02:43:40|372.82|371.12|372.97|371.27|373|371.3|372.77|371.07|10
1730342630000|2024-10-31 02:43:50|372.92|371.22|372.85|371.15|372.92|371.22|372.85|371.15|4
1730342640000|2024-10-31 02:44:00|372.82|371.12|372.74|371.04|372.82|371.12|372.69|370.99|6
1730342660000|2024-10-31 02:44:20|372.67|370.97|372.69|370.99|372.69|370.99|372.67|370.97|3
1730342670000|2024-10-31 02:44:30|372.72|371.02|372.75|371.05|372.75|371.05|372.72|371.02|3
1730342680000|2024-10-31 02:44:40|372.76|371.06|372.73|371.03|372.76|371.06|372.72|371.02|3
1730342690000|2024-10-31 02:44:50|372.75|371.05|372.9|371.2|372.9|371.2|372.75|371.05|8
1730342700000|2024-10-31 02:45:00|372.88|371.18|372.76|371.06|372.9|371.2|372.76|371.06|9
1730342710000|2024-10-31 02:45:10|372.79|371.09|372.76|371.06|372.83|371.13|372.74|371.04|6
1730342720000|2024-10-31 02:45:20|372.78|371.08|372.79|371.09|372.79|371.09|372.76|371.06|5
1730342730000|2024-10-31 02:45:30|372.78|371.08|372.8|371.1|372.81|371.11|372.78|371.08|8
1730342740000|2024-10-31 02:45:40|372.77|371.07|372.76|371.06|372.79|371.09|372.76|371.06|5
1730342760000|2024-10-31 02:46:00|372.75|371.05|372.75|371.05|372.75|371.05|372.75|371.05|1
1730342770000|2024-10-31 02:46:10|372.76|371.06|372.55|370.85|372.77|371.07|372.52|370.82|10
1730342780000|2024-10-31 02:46:20|372.58|370.88|372.62|370.92|372.62|370.92|372.55|370.85|6
1730342790000|2024-10-31 02:46:30|372.65|370.95|372.73|371.03|372.76|371.06|372.65|370.95|4
1730342800000|2024-10-31 02:46:40|372.7|371|372.74|371.04|372.79|371.09|372.7|371|13
1730342810000|2024-10-31 02:46:50|372.77|371.07|372.75|371.05|372.77|371.07|372.74|371.04|3
1730342820000|2024-10-31 02:47:00|372.73|371.03|372.84|371.14|372.84|371.14|372.69|370.99|12
1730342830000|2024-10-31 02:47:10|372.8|371.1|372.76|371.06|372.8|371.1|372.76|371.06|2
1730342840000|2024-10-31 02:47:20|372.72|371.02|372.74|371.04|372.76|371.06|372.62|370.92|10
1730342850000|2024-10-31 02:47:30|372.8|371.1|372.76|371.06|372.8|371.1|372.75|371.05|6
1730342860000|2024-10-31 02:47:40|372.75|371.05|372.75|371.05|372.76|371.06|372.71|371.01|4
1730342870000|2024-10-31 02:47:50|372.78|371.08|372.9|371.2|372.9|371.2|372.78|371.08|7
1730342880000|2024-10-31 02:48:00|372.93|371.23|373.56|371.86|373.8|372.1|372.93|371.23|20
1730342890000|2024-10-31 02:48:10|373.55|371.85|373.33|371.63|373.57|371.87|373.26|371.56|15
1730342900000|2024-10-31 02:48:20|373.27|371.57|373.24|371.54|373.28|371.58|373.24|371.54|6
1730342910000|2024-10-31 02:48:30|373.23|371.53|373.11|371.41|373.24|371.54|373.09|371.39|16
1730342920000|2024-10-31 02:48:40|373.13|371.43|372.98|371.28|373.13|371.43|372.98|371.28|11
1730342930000|2024-10-31 02:48:50|372.95|371.25|372.84|371.14|372.95|371.25|372.77|371.07|15
1730342940000|2024-10-31 02:49:00|372.86|371.16|372.88|371.18|372.9|371.2|372.83|371.13|16
1730342950000|2024-10-31 02:49:10|372.94|371.24|373.06|371.36|373.13|371.43|372.94|371.24|8
1730342960000|2024-10-31 02:49:20|373.1|371.4|373.15|371.45|373.15|371.45|373.08|371.38|5
1730342970000|2024-10-31 02:49:30|373.18|371.48|373.38|371.68|373.46|371.76|373.18|371.48|17
1730342980000|2024-10-31 02:49:40|373.36|371.66|373.26|371.56|373.39|371.69|373.25|371.55|13
1730342990000|2024-10-31 02:49:50|373.25|371.55|373.22|371.52|373.25|371.55|373.21|371.51|7
1730343000000|2024-10-31 02:50:00|373.19|371.49|373.17|371.47|373.19|371.49|373.12|371.42|9
1730343010000|2024-10-31 02:50:10|373.14|371.44|372.95|371.25|373.14|371.44|372.95|371.25|5
1730343020000|2024-10-31 02:50:20|372.92|371.22|372.82|371.12|372.92|371.22|372.82|371.12|8
1730343030000|2024-10-31 02:50:30|372.83|371.13|372.66|370.96|372.83|371.13|372.63|370.93|11
1730343040000|2024-10-31 02:50:40|372.63|370.93|372.63|370.93|372.63|370.93|372.63|370.93|1
1730343050000|2024-10-31 02:50:50|372.66|370.96|372.77|371.07|372.77|371.07|372.66|370.96|4
1730343060000|2024-10-31 02:51:00|372.75|371.05|372.92|371.22|372.92|371.22|372.75|371.05|8
1730343070000|2024-10-31 02:51:10|372.95|371.25|372.94|371.24|373|371.3|372.94|371.24|6
1730343090000|2024-10-31 02:51:30|372.9|371.2|372.97|371.27|372.97|371.27|372.87|371.17|11
1730343100000|2024-10-31 02:51:40|372.95|371.25|372.88|371.18|372.95|371.25|372.88|371.18|11
1730343110000|2024-10-31 02:51:50|372.89|371.19|372.76|371.06|372.9|371.2|372.71|371.01|16
1730343120000|2024-10-31 02:52:00|372.73|371.03|372.7|371|372.74|371.04|372.7|371|5
1730343130000|2024-10-31 02:52:10|372.67|370.97|372.69|370.99|372.69|370.99|372.5|370.8|13
1730343140000|2024-10-31 02:52:20|372.68|370.98|372.68|370.98|372.68|370.98|372.66|370.96|6
1730343150000|2024-10-31 02:52:30|372.71|371.01|372.73|371.03|372.89|371.19|372.71|371.01|9
1730343160000|2024-10-31 02:52:40|372.7|371|372.63|370.93|372.7|371|372.63|370.93|5
1730343170000|2024-10-31 02:52:50|372.66|370.96|372.64|370.94|372.66|370.96|372.6|370.9|6
1730343180000|2024-10-31 02:53:00|372.63|370.93|372.55|370.85|372.63|370.93|372.53|370.83|8
1730343190000|2024-10-31 02:53:10|372.53|370.83|372.57|370.87|372.58|370.88|372.53|370.83|7
1730343200000|2024-10-31 02:53:20|372.56|370.86|372.43|370.73|372.56|370.86|372.43|370.73|10
1730343210000|2024-10-31 02:53:30|372.41|370.71|372.69|370.99|372.73|371.03|372.41|370.71|16
1730343220000|2024-10-31 02:53:40|372.68|370.98|372.68|370.98|372.69|370.99|372.68|370.98|3
1730343230000|2024-10-31 02:53:50|372.64|370.94|372.6|370.9|372.64|370.94|372.6|370.9|5
1730343240000|2024-10-31 02:54:00|372.56|370.86|372.53|370.83|372.56|370.86|372.49|370.79|8
1730343250000|2024-10-31 02:54:10|372.52|370.82|372.62|370.92|372.7|371|372.52|370.82|12
1730343260000|2024-10-31 02:54:20|372.6|370.9|372.52|370.82|372.61|370.91|372.52|370.82|16
1730343270000|2024-10-31 02:54:30|372.5|370.8|372.46|370.76|372.5|370.8|372.46|370.76|2
1730343290000|2024-10-31 02:54:50|372.5|370.8|372.54|370.84|372.54|370.84|372.5|370.8|2
1730343300000|2024-10-31 02:55:00|372.55|370.85|372.52|370.82|372.55|370.85|372.47|370.77|5
1730343310000|2024-10-31 02:55:10|372.51|370.81|372.55|370.85|372.56|370.86|372.45|370.75|13
1730343320000|2024-10-31 02:55:20|372.58|370.88|372.64|370.94|372.69|370.99|372.58|370.88|10
1730343330000|2024-10-31 02:55:30|372.66|370.96|372.76|371.06|372.78|371.08|372.65|370.95|6
1730343340000|2024-10-31 02:55:40|372.79|371.09|372.76|371.06|372.79|371.09|372.75|371.05|7
1730343350000|2024-10-31 02:55:50|372.77|371.07|373.04|371.34|373.04|371.34|372.77|371.07|7
1730343360000|2024-10-31 02:56:00|373.07|371.37|373.08|371.38|373.08|371.38|373.07|371.37|2
1730343370000|2024-10-31 02:56:10|373.07|371.37|373.01|371.31|373.13|371.43|373.01|371.31|6
1730343380000|2024-10-31 02:56:20|373.02|371.32|372.97|371.27|373.02|371.32|372.97|371.27|5
1730343390000|2024-10-31 02:56:30|372.94|371.24|372.89|371.19|372.94|371.24|372.89|371.19|4
1730343400000|2024-10-31 02:56:40|372.9|371.2|372.81|371.11|372.9|371.2|372.81|371.11|7
1730343410000|2024-10-31 02:56:50|372.84|371.14|373.18|371.48|373.18|371.48|372.84|371.14|11
1730343420000|2024-10-31 02:57:00|373.17|371.47|373.05|371.35|373.18|371.48|373.05|371.35|9
1730343430000|2024-10-31 02:57:10|373.04|371.34|372.85|371.15|373.04|371.34|372.85|371.15|10
1730343440000|2024-10-31 02:57:20|372.83|371.13|373.53|371.83|373.53|371.83|372.76|371.06|11
1730343450000|2024-10-31 02:57:30|373.54|371.84|373.35|371.65|373.55|371.85|373.24|371.54|22
1730343460000|2024-10-31 02:57:40|373.38|371.68|373.66|371.96|373.69|371.99|373.38|371.68|13
1730343470000|2024-10-31 02:57:50|373.61|371.91|373.53|371.83|373.61|371.91|373.53|371.83|2
1730343480000|2024-10-31 02:58:00|373.52|371.82|373.36|371.66|373.53|371.83|373.36|371.66|16
1730343490000|2024-10-31 02:58:10|373.38|371.68|373.44|371.74|373.44|371.74|373.3|371.6|22
1730343500000|2024-10-31 02:58:20|373.5|371.8|373.57|371.87|373.57|371.87|373.5|371.8|2
1730343510000|2024-10-31 02:58:30|373.58|371.88|373.58|371.88|373.58|371.88|373.58|371.88|1
1730343520000|2024-10-31 02:58:40|373.57|371.87|373.35|371.65|373.57|371.87|373.35|371.65|6
1730343540000|2024-10-31 02:59:00|373.33|371.63|373.29|371.59|373.35|371.65|373.29|371.59|6
1730343550000|2024-10-31 02:59:10|373.28|371.58|373.16|371.46|373.28|371.58|373.16|371.46|7
1730343560000|2024-10-31 02:59:20|373.18|371.48|373.21|371.51|373.21|371.51|373.18|371.48|2
1730343570000|2024-10-31 02:59:30|373.22|371.52|373.25|371.55|373.25|371.55|373.19|371.49|6
1730343580000|2024-10-31 02:59:40|373.21|371.51|373.12|371.42|373.21|371.51|373.12|371.42|6
1730343600000|2024-10-31 03:00:00|373.13|371.43|373.6|371.9|373.6|371.9|373.13|371.43|4
1730343610000|2024-10-31 03:00:10|373.63|371.93|373.7|372|373.71|372.01|373.63|371.93|3
1730343620000|2024-10-31 03:00:20|373.69|371.99|373.66|371.96|373.71|372.01|373.66|371.96|4
1730343630000|2024-10-31 03:00:30|373.64|371.94|373.64|371.94|373.66|371.96|373.63|371.93|5
1730343640000|2024-10-31 03:00:40|373.59|371.89|373.54|371.84|373.62|371.92|373.54|371.84|13
1730343650000|2024-10-31 03:00:50|373.57|371.87|373.78|372.08|373.78|372.08|373.57|371.87|4
1730343660000|2024-10-31 03:01:00|373.76|372.06|373.61|371.91|373.76|372.06|373.23|371.53|27
1730343670000|2024-10-31 03:01:10|373.65|371.95|373.45|371.75|373.66|371.96|373.44|371.74|23
1730343680000|2024-10-31 03:01:20|373.44|371.74|373.31|371.61|373.44|371.74|373.31|371.61|16
1730343690000|2024-10-31 03:01:30|373.3|371.6|373.24|371.54|373.31|371.61|373.2|371.5|15
1730343700000|2024-10-31 03:01:40|373.25|371.55|372.94|371.24|373.25|371.55|372.94|371.24|18
1730343710000|2024-10-31 03:01:50|372.95|371.25|372.98|371.28|372.98|371.28|372.95|371.25|3
1730343720000|2024-10-31 03:02:00|372.94|371.24|372.63|370.93|372.94|371.24|372.63|370.93|2
1730343730000|2024-10-31 03:02:10|372.53|370.83|372.32|370.62|372.53|370.83|372.32|370.62|2
1730343740000|2024-10-31 03:02:20|372.35|370.65|372.4|370.7|372.45|370.75|372.35|370.65|12
1730343750000|2024-10-31 03:02:30|372.42|370.72|372.47|370.77|372.51|370.81|372.37|370.67|11
1730343760000|2024-10-31 03:02:40|372.5|370.8|372.33|370.63|372.6|370.9|372.32|370.62|20
1730343770000|2024-10-31 03:02:50|372.31|370.61|372.54|370.84|372.59|370.89|372.29|370.59|22
1730343780000|2024-10-31 03:03:00|372.52|370.82|372.47|370.77|372.56|370.86|372.46|370.76|23
1730343790000|2024-10-31 03:03:10|372.45|370.75|372.37|370.67|372.47|370.77|372.36|370.66|14
1730343800000|2024-10-31 03:03:20|372.41|370.71|372.65|370.95|372.65|370.95|372.41|370.71|4
1730343810000|2024-10-31 03:03:30|372.68|370.98|373.26|371.56|373.29|371.59|372.68|370.98|10
1730343820000|2024-10-31 03:03:40|373.33|371.63|373.38|371.68|373.38|371.68|373.33|371.63|4
1730343830000|2024-10-31 03:03:50|373.35|371.65|373.25|371.55|373.35|371.65|373.25|371.55|4
1730343840000|2024-10-31 03:04:00|373.27|371.57|373.26|371.56|373.3|371.6|372.94|371.24|16
1730343850000|2024-10-31 03:04:10|373.25|371.55|373.37|371.67|373.37|371.67|373.17|371.47|12
1730343860000|2024-10-31 03:04:20|373.33|371.63|373.33|371.63|373.33|371.63|373.29|371.59|5
1730343870000|2024-10-31 03:04:30|373.37|371.67|373.37|371.67|373.37|371.67|373.36|371.66|3
1730343900000|2024-10-31 03:05:00|373.39|371.69|373.46|371.76|373.46|371.76|373.37|371.67|10
1730343910000|2024-10-31 03:05:10|373.41|371.71|373.36|371.66|373.41|371.71|373.36|371.66|2
1730343920000|2024-10-31 03:05:20|373.35|371.65|373.33|371.63|373.35|371.65|373.21|371.51|6
1730343930000|2024-10-31 03:05:30|373.36|371.66|373.39|371.69|373.39|371.69|373.36|371.66|2
1730343940000|2024-10-31 03:05:40|373.41|371.71|373.49|371.79|373.49|371.79|373.41|371.71|4
1730343950000|2024-10-31 03:05:50|373.45|371.75|373.27|371.57|373.45|371.75|373.27|371.57|7
1730343960000|2024-10-31 03:06:00|373.23|371.53|373.02|371.32|373.23|371.53|373.02|371.32|7
1730343970000|2024-10-31 03:06:10|373|371.3|372.78|371.08|373|371.3|372.78|371.08|11
1730343980000|2024-10-31 03:06:20|372.77|371.07|372.63|370.93|372.77|371.07|372.59|370.89|9
1730343990000|2024-10-31 03:06:30|372.61|370.91|372.61|370.91|372.67|370.97|372.58|370.88|19
1730344000000|2024-10-31 03:06:40|372.62|370.92|373.01|371.31|373.04|371.34|372.62|370.92|17
1730344010000|2024-10-31 03:06:50|372.96|371.26|373.01|371.31|373.03|371.33|372.86|371.16|16
1730344020000|2024-10-31 03:07:00|373.04|371.34|372.81|371.11|373.08|371.38|372.8|371.1|17
1730344030000|2024-10-31 03:07:10|372.84|371.14|372.89|371.19|372.89|371.19|372.78|371.08|15
1730344040000|2024-10-31 03:07:20|372.88|371.18|372.96|371.26|372.99|371.29|372.86|371.16|15
1730344050000|2024-10-31 03:07:30|372.95|371.25|372.88|371.18|372.99|371.29|372.81|371.11|22
1730344060000|2024-10-31 03:07:40|372.84|371.14|372.95|371.25|372.95|371.25|372.82|371.12|9
1730344080000|2024-10-31 03:08:00|372.97|371.27|372.6|370.9|373|371.3|372.6|370.9|20
1730344090000|2024-10-31 03:08:10|372.59|370.89|372.6|370.9|372.6|370.9|372.59|370.89|2
1730344100000|2024-10-31 03:08:20|372.63|370.93|372.7|371|372.7|371|372.63|370.93|2
1730344110000|2024-10-31 03:08:30|372.73|371.03|373.18|371.48|373.21|371.51|372.73|371.03|15
1730344120000|2024-10-31 03:08:40|373.17|371.47|373.14|371.44|373.17|371.47|373.1|371.4|6
1730344130000|2024-10-31 03:08:50|373.15|371.45|373.11|371.41|373.2|371.5|373.11|371.41|11
1730344140000|2024-10-31 03:09:00|373.09|371.39|373.15|371.45|373.18|371.48|373.09|371.39|15
1730344150000|2024-10-31 03:09:10|373.14|371.44|372.88|371.18|373.14|371.44|372.88|371.18|17
1730344160000|2024-10-31 03:09:20|372.91|371.21|372.89|371.19|373|371.3|372.89|371.19|13
1730344170000|2024-10-31 03:09:30|372.53|370.83|372.52|370.82|372.93|371.23|372.43|370.73|22
1730344180000|2024-10-31 03:09:40|372.42|370.72|372.59|370.89|372.59|370.89|372.42|370.72|8
1730344190000|2024-10-31 03:09:50|372.63|370.93|372.63|370.93|372.63|370.93|372.63|370.93|1
1730344200000|2024-10-31 03:10:00|372.84|371.14|372.74|371.04|372.91|371.21|372.68|370.98|12
1730344210000|2024-10-31 03:10:10|372.77|371.07|372.73|371.03|372.8|371.1|372.73|371.03|6
1730344220000|2024-10-31 03:10:20|372.72|371.02|372.73|371.03|372.73|371.03|372.72|371.02|2
1730344230000|2024-10-31 03:10:30|372.74|371.04|372.83|371.13|372.83|371.13|372.74|371.04|4
1730344240000|2024-10-31 03:10:40|372.8|371.1|372.61|370.91|372.8|371.1|372.61|370.91|14
1730344250000|2024-10-31 03:10:50|372.6|370.9|372.61|370.91|372.61|370.91|372.37|370.67|16
1730344260000|2024-10-31 03:11:00|372.56|370.86|372.34|370.64|372.57|370.87|372.34|370.64|12
1730344270000|2024-10-31 03:11:10|372.33|370.63|372.27|370.57|372.33|370.63|372.27|370.57|3
1730344280000|2024-10-31 03:11:20|372.31|370.61|372.35|370.65|372.35|370.65|372.31|370.61|2
1730344290000|2024-10-31 03:11:30|372.34|370.64|372.28|370.58|372.35|370.65|372.24|370.54|6
1730344300000|2024-10-31 03:11:40|372.25|370.55|372.23|370.53|372.34|370.64|372.23|370.53|6
1730344310000|2024-10-31 03:11:50|372.33|370.63|372.16|370.46|372.35|370.65|372.15|370.45|17
1730344320000|2024-10-31 03:12:00|372.2|370.5|372.16|370.46|372.25|370.55|372.14|370.44|10
1730344330000|2024-10-31 03:12:10|372.2|370.5|372.14|370.44|372.28|370.58|372.14|370.44|11
1730344340000|2024-10-31 03:12:20|372.09|370.39|372.17|370.47|372.17|370.47|371.94|370.24|11
1730344350000|2024-10-31 03:12:30|372.21|370.51|372.35|370.65|372.43|370.73|372.14|370.44|12
1730344360000|2024-10-31 03:12:40|372.36|370.66|372.35|370.65|372.42|370.72|372.35|370.65|8
1730344370000|2024-10-31 03:12:50|372.38|370.68|372.63|370.93|372.63|370.93|372.38|370.68|6
1730344380000|2024-10-31 03:13:00|372.7|371|372.61|370.91|372.77|371.07|372.61|370.91|9
1730344390000|2024-10-31 03:13:10|372.58|370.88|372.42|370.72|372.58|370.88|372.42|370.72|4
1730344400000|2024-10-31 03:13:20|372.45|370.75|372.65|370.95|372.65|370.95|372.45|370.75|5
1730344410000|2024-10-31 03:13:30|372.6|370.9|372.56|370.86|372.6|370.9|372.56|370.86|2
1730344420000|2024-10-31 03:13:40|372.53|370.83|372.2|370.5|372.53|370.83|372.18|370.48|10
1730344430000|2024-10-31 03:13:50|372.17|370.47|372.03|370.33|372.17|370.47|371.95|370.25|13
1730344440000|2024-10-31 03:14:00|372.06|370.36|372.24|370.54|372.24|370.54|372.06|370.36|4
1730344450000|2024-10-31 03:14:10|372.23|370.53|372.1|370.4|372.23|370.53|372.09|370.39|5
1730344460000|2024-10-31 03:14:20|372.13|370.43|372.29|370.59|372.29|370.59|372.13|370.43|2
1730344470000|2024-10-31 03:14:30|372.31|370.61|372.54|370.84|372.55|370.85|372.31|370.61|6
1730344480000|2024-10-31 03:14:40|372.51|370.81|372.24|370.54|372.53|370.83|372.24|370.54|10
1730344490000|2024-10-31 03:14:50|372.23|370.53|372.69|370.99|372.69|370.99|372.18|370.48|14
1730344500000|2024-10-31 03:15:00|372.8|371.1|373.16|371.46|373.27|371.57|372.8|371.1|23
1730344520000|2024-10-31 03:15:20|373.2|371.5|373.32|371.62|373.32|371.62|373.2|371.5|2
1730344530000|2024-10-31 03:15:30|373.35|371.65|373.39|371.69|373.39|371.69|373.35|371.65|6
1730344540000|2024-10-31 03:15:40|373.42|371.72|373.52|371.82|373.52|371.82|373.41|371.71|8
1730344550000|2024-10-31 03:15:50|373.53|371.83|373.62|371.92|373.65|371.95|373.53|371.83|7
1730344560000|2024-10-31 03:16:00|373.63|371.93|373.76|372.06|373.76|372.06|373.54|371.84|9
1730344570000|2024-10-31 03:16:10|373.7|372|373.64|371.94|373.7|372|373.57|371.87|6
1730344580000|2024-10-31 03:16:20|373.65|371.95|373.8|372.1|373.8|372.1|373.65|371.95|6
1730344590000|2024-10-31 03:16:30|373.77|372.07|373.57|371.87|373.77|372.07|373.57|371.87|10
1730344600000|2024-10-31 03:16:40|373.51|371.81|373.64|371.94|373.64|371.94|373.43|371.73|4
1730344620000|2024-10-31 03:17:00|373.58|371.88|373.6|371.9|373.6|371.9|373.58|371.88|3
1730344630000|2024-10-31 03:17:10|373.63|371.93|373.81|372.11|373.81|372.11|373.63|371.93|7
1730344640000|2024-10-31 03:17:20|373.78|372.08|373.53|371.83|373.78|372.08|373.53|371.83|6
1730344650000|2024-10-31 03:17:30|373.56|371.86|373.62|371.92|373.69|371.99|373.56|371.86|7
1730344660000|2024-10-31 03:17:40|373.68|371.98|373.66|371.96|373.81|372.11|373.65|371.95|9
1730344670000|2024-10-31 03:17:50|373.71|372.01|373.56|371.86|373.81|372.11|373.56|371.86|13
1730344680000|2024-10-31 03:18:00|373.6|371.9|373.87|372.17|373.87|372.17|373.6|371.9|16
1730344690000|2024-10-31 03:18:10|373.82|372.12|373.49|371.79|373.82|372.12|373.47|371.77|12
1730344700000|2024-10-31 03:18:20|373.47|371.77|373.48|371.78|373.48|371.78|373.47|371.77|2
1730344710000|2024-10-31 03:18:30|373.51|371.81|373.67|371.97|373.72|372.02|373.51|371.81|4
1730344720000|2024-10-31 03:18:40|373.7|372|373.74|372.04|373.74|372.04|373.7|372|2
1730344740000|2024-10-31 03:19:00|373.77|372.07|373.79|372.09|373.8|372.1|373.77|372.07|6
1730344750000|2024-10-31 03:19:10|373.8|372.1|373.8|372.1|373.8|372.1|373.8|372.1|1
1730344760000|2024-10-31 03:19:20|373.81|372.11|373.81|372.11|373.81|372.11|373.81|372.11|1
1730344770000|2024-10-31 03:19:30|373.79|372.09|373.77|372.07|373.79|372.09|373.77|372.07|2
1730344780000|2024-10-31 03:19:40|373.75|372.05|373.54|371.84|373.76|372.06|373.54|371.84|3
1730344790000|2024-10-31 03:19:50|373.56|371.86|373.75|372.05|373.75|372.05|373.56|371.86|2
1730344800000|2024-10-31 03:20:00|373.71|372.01|373.36|371.66|373.71|372.01|373.36|371.66|12
1730344810000|2024-10-31 03:20:10|373.37|371.67|373.45|371.75|373.46|371.76|373.37|371.67|8
1730344820000|2024-10-31 03:20:20|373.46|371.76|373.47|371.77|373.47|371.77|373.45|371.75|4
1730344830000|2024-10-31 03:20:30|373.5|371.8|373.62|371.92|373.62|371.92|373.5|371.8|5
1730344840000|2024-10-31 03:20:40|373.63|371.93|373.68|371.98|373.69|371.99|373.63|371.93|6
1730344850000|2024-10-31 03:20:50|373.67|371.97|373.55|371.85|373.67|371.97|373.52|371.82|6
1730344860000|2024-10-31 03:21:00|373.53|371.83|373.53|371.83|373.53|371.83|373.53|371.83|1
1730344870000|2024-10-31 03:21:10|373.48|371.78|373.46|371.76|373.48|371.78|373.42|371.72|3
1730344890000|2024-10-31 03:21:30|373.41|371.71|373.24|371.54|373.41|371.71|373.23|371.53|5
1730344900000|2024-10-31 03:21:40|373.26|371.56|373.29|371.59|373.29|371.59|373.26|371.56|2
1730344920000|2024-10-31 03:22:00|373.3|371.6|373.18|371.48|373.31|371.61|373.1|371.4|13
1730344930000|2024-10-31 03:22:10|373.21|371.51|373.25|371.55|373.25|371.55|373.21|371.51|2
1730344940000|2024-10-31 03:22:20|373.22|371.52|373.18|371.48|373.22|371.52|373.16|371.46|4
1730344970000|2024-10-31 03:22:50|373.21|371.51|373.23|371.53|373.25|371.55|373.19|371.49|7
1730344980000|2024-10-31 03:23:00|373.24|371.54|373.18|371.48|373.25|371.55|373.17|371.47|5
1730345000000|2024-10-31 03:23:20|373.2|371.5|373.26|371.56|373.28|371.58|373.2|371.5|6
1730345010000|2024-10-31 03:23:30|373.2|371.5|373.2|371.5|373.2|371.5|373.2|371.5|1
1730345020000|2024-10-31 03:23:40|373.15|371.45|373.18|371.48|373.18|371.48|373.15|371.45|3
1730345030000|2024-10-31 03:23:50|373.2|371.5|373.2|371.5|373.24|371.54|373.2|371.5|12
1730345040000|2024-10-31 03:24:00|373.21|371.51|373.19|371.49|373.22|371.52|373.18|371.48|14
1730345050000|2024-10-31 03:24:10|373.2|371.5|373.18|371.48|373.24|371.54|373.16|371.46|19
1730345060000|2024-10-31 03:24:20|373.19|371.49|373.17|371.47|373.21|371.51|373.16|371.46|19
1730345070000|2024-10-31 03:24:30|373.05|371.35|372.78|371.08|373.09|371.39|372.78|371.08|18
1730345080000|2024-10-31 03:24:40|372.77|371.07|372.76|371.06|372.79|371.09|372.73|371.03|7
1730345090000|2024-10-31 03:24:50|372.78|371.08|372.78|371.08|372.83|371.13|372.78|371.08|10
1730345100000|2024-10-31 03:25:00|372.75|371.05|372.57|370.87|372.75|371.05|372.57|370.87|8
1730345110000|2024-10-31 03:25:10|372.54|370.84|372.62|370.92|372.62|370.92|372.54|370.84|14
1730345140000|2024-10-31 03:25:40|372.61|370.91|372.56|370.86|372.61|370.91|372.54|370.84|5
1730345150000|2024-10-31 03:25:50|372.54|370.84|372.54|370.84|372.54|370.84|372.52|370.82|5
1730345160000|2024-10-31 03:26:00|372.6|370.9|372.67|370.97|372.67|370.97|372.6|370.9|4
1730345170000|2024-10-31 03:26:10|372.71|371.01|372.74|371.04|372.75|371.05|372.7|371|6
1730345180000|2024-10-31 03:26:20|372.73|371.03|372.74|371.04|372.74|371.04|372.73|371.03|2
1730345190000|2024-10-31 03:26:30|372.73|371.03|372.66|370.96|372.73|371.03|372.66|370.96|10
1730345200000|2024-10-31 03:26:40|372.65|370.95|372.55|370.85|372.65|370.95|372.55|370.85|11
1730345210000|2024-10-31 03:26:50|372.52|370.82|372.33|370.63|372.54|370.84|372.33|370.63|12
1730345220000|2024-10-31 03:27:00|372.34|370.64|372.37|370.67|372.37|370.67|372.34|370.64|2
1730345230000|2024-10-31 03:27:10|372.38|370.68|372.41|370.71|372.41|370.71|372.38|370.68|3
1730345240000|2024-10-31 03:27:20|372.39|370.69|372.39|370.69|372.41|370.71|372.39|370.69|3
1730345250000|2024-10-31 03:27:30|372.43|370.73|372.42|370.72|372.44|370.74|372.42|370.72|8
1730345260000|2024-10-31 03:27:40|372.44|370.74|372.55|370.85|372.55|370.85|372.44|370.74|5
1730345270000|2024-10-31 03:27:50|372.57|370.87|372.62|370.92|372.62|370.92|372.54|370.84|7
1730345280000|2024-10-31 03:28:00|372.65|370.95|372.69|370.99|372.69|370.99|372.62|370.92|4
1730345290000|2024-10-31 03:28:10|372.72|371.02|372.76|371.06|372.76|371.06|372.72|371.02|2
1730345320000|2024-10-31 03:28:40|372.78|371.08|372.73|371.03|372.78|371.08|372.72|371.02|12
1730345330000|2024-10-31 03:28:50|372.72|371.02|372.73|371.03|372.74|371.04|372.72|371.02|5
1730345340000|2024-10-31 03:29:00|372.72|371.02|372.7|371|372.73|371.03|372.7|371|6
1730345350000|2024-10-31 03:29:10|372.65|370.95|372.41|370.71|372.65|370.95|372.41|370.71|6
1730345360000|2024-10-31 03:29:20|372.4|370.7|372.36|370.66|372.4|370.7|372.36|370.66|3
1730345370000|2024-10-31 03:29:30|372.35|370.65|372.34|370.64|372.35|370.65|372.33|370.63|5
1730345380000|2024-10-31 03:29:40|372.35|370.65|372.34|370.64|372.35|370.65|372.34|370.64|2
1730345420000|2024-10-31 03:30:20|372.29|370.59|372.55|370.85|372.55|370.85|372.21|370.51|9
1730345430000|2024-10-31 03:30:30|372.69|370.99|373.47|371.77|373.55|371.85|372.69|370.99|24
1730345440000|2024-10-31 03:30:40|373.5|371.8|373.57|371.87|373.68|371.98|373.33|371.63|17
1730345450000|2024-10-31 03:30:50|373.51|371.81|373.18|371.48|373.52|371.82|373.18|371.48|16
1730345460000|2024-10-31 03:31:00|373.22|371.52|373.13|371.43|373.22|371.52|373.04|371.34|26
1730345470000|2024-10-31 03:31:10|373.12|371.42|372.97|371.27|373.16|371.46|372.95|371.25|17
1730345480000|2024-10-31 03:31:20|372.96|371.26|372.97|371.27|373|371.3|372.95|371.25|21
1730345490000|2024-10-31 03:31:30|372.98|371.28|372.85|371.15|373|371.3|372.84|371.14|12
1730345500000|2024-10-31 03:31:40|372.8|371.1|372.79|371.09|372.8|371.1|372.79|371.09|2
1730345510000|2024-10-31 03:31:50|372.82|371.12|372.83|371.13|372.91|371.21|372.82|371.12|4
1730345520000|2024-10-31 03:32:00|372.85|371.15|372.74|371.04|372.88|371.18|372.74|371.04|6
1730345530000|2024-10-31 03:32:10|372.77|371.07|372.8|371.1|372.8|371.1|372.77|371.07|2
1730345550000|2024-10-31 03:32:30|372.76|371.06|372.76|371.06|372.76|371.06|372.73|371.03|4
1730345560000|2024-10-31 03:32:40|372.72|371.02|372.63|370.93|372.75|371.05|372.6|370.9|11
1730345570000|2024-10-31 03:32:50|372.61|370.91|372.52|370.82|372.63|370.93|372.52|370.82|9
1730345580000|2024-10-31 03:33:00|372.55|370.85|372.66|370.96|372.69|370.99|372.55|370.85|14
1730345590000|2024-10-31 03:33:10|372.63|370.93|372.68|370.98|372.68|370.98|372.6|370.9|10
1730345600000|2024-10-31 03:33:20|372.65|370.95|372.65|370.95|372.72|371.02|372.65|370.95|15
1730345610000|2024-10-31 03:33:30|372.66|370.96|372.66|370.96|372.68|370.98|372.63|370.93|15
1730345620000|2024-10-31 03:33:40|372.67|370.97|373.04|371.34|373.04|371.34|372.63|370.93|13
1730345630000|2024-10-31 03:33:50|373.07|371.37|373.18|371.48|373.18|371.48|373.07|371.37|2
1730345640000|2024-10-31 03:34:00|373.14|371.44|373.11|371.41|373.14|371.44|373.05|371.35|5
1730345650000|2024-10-31 03:34:10|373.08|371.38|372.98|371.28|373.11|371.41|372.98|371.28|6
1730345660000|2024-10-31 03:34:20|372.97|371.27|372.96|371.26|372.98|371.28|372.94|371.24|14
1730345670000|2024-10-31 03:34:30|372.94|371.24|372.96|371.26|372.96|371.26|372.94|371.24|2
1730345680000|2024-10-31 03:34:40|372.92|371.22|372.92|371.22|372.97|371.27|372.87|371.17|8
1730345690000|2024-10-31 03:34:50|372.9|371.2|372.96|371.26|372.96|371.26|372.9|371.2|4
1730345700000|2024-10-31 03:35:00|372.97|371.27|372.97|371.27|372.97|371.27|372.97|371.27|1
1730345710000|2024-10-31 03:35:10|372.92|371.22|372.95|371.25|372.97|371.27|372.92|371.22|5
1730345720000|2024-10-31 03:35:20|372.97|371.27|372.96|371.26|372.99|371.29|372.91|371.21|18
1730345730000|2024-10-31 03:35:30|372.93|371.23|372.93|371.23|372.96|371.26|372.92|371.22|20
1730345740000|2024-10-31 03:35:40|372.96|371.26|372.93|371.23|372.96|371.26|372.91|371.21|13
1730345750000|2024-10-31 03:35:50|372.92|371.22|372.89|371.19|372.93|371.23|372.88|371.18|9
1730345760000|2024-10-31 03:36:00|372.9|371.2|372.95|371.25|372.99|371.29|372.9|371.2|5
1730345770000|2024-10-31 03:36:10|372.94|371.24|372.83|371.13|372.94|371.24|372.77|371.07|12
1730345790000|2024-10-31 03:36:30|372.86|371.16|372.97|371.27|372.97|371.27|372.86|371.16|6
1730345800000|2024-10-31 03:36:40|372.93|371.23|372.91|371.21|372.93|371.23|372.91|371.21|2
1730345810000|2024-10-31 03:36:50|372.94|371.24|372.93|371.23|372.97|371.27|372.93|371.23|9
1730345820000|2024-10-31 03:37:00|372.9|371.2|372.55|370.85|372.9|371.2|372.53|370.83|10
1730345840000|2024-10-31 03:37:20|372.58|370.88|372.62|370.92|372.62|370.92|372.58|370.88|2
1730345870000|2024-10-31 03:37:50|372.65|370.95|372.67|370.97|372.68|370.98|372.65|370.95|10
1730345880000|2024-10-31 03:38:00|372.68|370.98|372.62|370.92|372.76|371.06|372.62|370.92|13
1730345890000|2024-10-31 03:38:10|372.58|370.88|372.69|370.99|372.69|370.99|372.57|370.87|8
1730345900000|2024-10-31 03:38:20|372.72|371.02|372.75|371.05|372.76|371.06|372.72|371.02|3
1730345910000|2024-10-31 03:38:30|372.74|371.04|372.69|370.99|372.76|371.06|372.69|370.99|6
1730345930000|2024-10-31 03:38:50|372.67|370.97|372.83|371.13|372.83|371.13|372.67|370.97|4
1730345940000|2024-10-31 03:39:00|372.86|371.16|373.21|371.51|373.21|371.51|372.86|371.16|3
1730345950000|2024-10-31 03:39:10|373.22|371.52|373.26|371.56|373.26|371.56|373.22|371.52|5
1730345960000|2024-10-31 03:39:20|373.27|371.57|373.21|371.51|373.28|371.58|373.21|371.51|3
1730345970000|2024-10-31 03:39:30|373.22|371.52|373.23|371.53|373.23|371.53|373.22|371.52|2
1730345980000|2024-10-31 03:39:40|373.24|371.54|373.21|371.51|373.25|371.55|373.21|371.51|4
1730346000000|2024-10-31 03:40:00|373.22|371.52|373.21|371.51|373.24|371.54|373.21|371.51|4
1730346020000|2024-10-31 03:40:20|373.22|371.52|372.85|371.15|373.22|371.52|372.83|371.13|16
1730346040000|2024-10-31 03:40:40|372.87|371.17|372.71|371.01|372.87|371.17|372.71|371.01|5
1730346050000|2024-10-31 03:40:50|372.76|371.06|372.79|371.09|372.79|371.09|372.76|371.06|4
1730346080000|2024-10-31 03:41:20|372.81|371.11|372.82|371.12|372.83|371.13|372.8|371.1|9
1730346090000|2024-10-31 03:41:30|372.83|371.13|372.92|371.22|372.97|371.27|372.83|371.13|9
1730346100000|2024-10-31 03:41:40|372.93|371.23|373.09|371.39|373.09|371.39|372.93|371.23|4
1730346110000|2024-10-31 03:41:50|373.16|371.46|373.18|371.48|373.18|371.48|373.01|371.31|10
1730346120000|2024-10-31 03:42:00|373.12|371.42|373.08|371.38|373.12|371.42|373.07|371.37|6
1730346130000|2024-10-31 03:42:10|373.09|371.39|372.99|371.29|373.1|371.4|372.99|371.29|6
1730346160000|2024-10-31 03:42:40|372.96|371.26|372.87|371.17|372.96|371.26|372.87|371.17|4
1730346170000|2024-10-31 03:42:50|372.88|371.18|372.97|371.27|372.97|371.27|372.88|371.18|4
1730346180000|2024-10-31 03:43:00|372.96|371.26|372.84|371.14|372.96|371.26|372.84|371.14|3
1730346190000|2024-10-31 03:43:10|372.79|371.09|372.79|371.09|372.79|371.09|372.79|371.09|1
1730346200000|2024-10-31 03:43:20|372.75|371.05|372.7|371|372.77|371.07|372.7|371|4
1730346220000|2024-10-31 03:43:40|372.73|371.03|372.76|371.06|372.76|371.06|372.73|371.03|2
1730346250000|2024-10-31 03:44:10|372.77|371.07|372.83|371.13|372.83|371.13|372.77|371.07|4
1730346270000|2024-10-31 03:44:30|372.86|371.16|372.9|371.2|372.9|371.2|372.86|371.16|2
1730346280000|2024-10-31 03:44:40|373.12|371.42|373.73|372.03|373.88|372.18|373.12|371.42|9
1730346290000|2024-10-31 03:44:50|373.74|372.04|373.51|371.81|373.75|372.05|373.51|371.81|7
1730346300000|2024-10-31 03:45:00|373.48|371.78|373.08|371.38|373.48|371.78|373.06|371.36|10
1730346310000|2024-10-31 03:45:10|373.12|371.42|373.02|371.32|373.17|371.47|372.97|371.27|19
1730346320000|2024-10-31 03:45:20|373.03|371.33|373.05|371.35|373.08|371.38|373.02|371.32|10
1730346330000|2024-10-31 03:45:30|373.07|371.37|373.18|371.48|373.21|371.51|373.07|371.37|8
1730346340000|2024-10-31 03:45:40|373.17|371.47|373.13|371.43|373.17|371.47|373.08|371.38|6
1730346350000|2024-10-31 03:45:50|373.15|371.45|373.07|371.37|373.15|371.45|373.07|371.37|3
1730346360000|2024-10-31 03:46:00|373.03|371.33|373.07|371.37|373.07|371.37|373.03|371.33|2
1730346390000|2024-10-31 03:46:30|373|371.3|373.01|371.31|373.01|371.31|372.9|371.2|11
1730346410000|2024-10-31 03:46:50|373.02|371.32|373.11|371.41|373.11|371.41|373.02|371.32|4
1730346420000|2024-10-31 03:47:00|373.14|371.44|373.18|371.48|373.18|371.48|373.11|371.41|6
1730346430000|2024-10-31 03:47:10|373.13|371.43|373.07|371.37|373.17|371.47|373.07|371.37|4
1730346440000|2024-10-31 03:47:20|373.08|371.38|373.04|371.34|373.08|371.38|373.01|371.31|4
1730346450000|2024-10-31 03:47:30|373.01|371.31|373.01|371.31|373.01|371.31|373.01|371.31|1
1730346460000|2024-10-31 03:47:40|372.95|371.25|372.8|371.1|372.95|371.25|372.8|371.1|6
1730346470000|2024-10-31 03:47:50|372.81|371.11|372.91|371.21|372.91|371.21|372.77|371.07|7
1730346480000|2024-10-31 03:48:00|372.94|371.24|373.22|371.52|373.22|371.52|372.94|371.24|4
1730346490000|2024-10-31 03:48:10|373.19|371.49|373.22|371.52|373.22|371.52|373.19|371.49|8
1730346510000|2024-10-31 03:48:30|373.23|371.53|373.3|371.6|373.3|371.6|373.23|371.53|8
1730346520000|2024-10-31 03:48:40|373.31|371.61|373.22|371.52|373.32|371.62|373.22|371.52|3
1730346530000|2024-10-31 03:48:50|373.23|371.53|373.25|371.55|373.27|371.57|373.23|371.53|8
1730346540000|2024-10-31 03:49:00|373.22|371.52|373.22|371.52|373.22|371.52|373.19|371.49|3
1730346550000|2024-10-31 03:49:10|373.17|371.47|373.21|371.51|373.21|371.51|373.16|371.46|4
1730346560000|2024-10-31 03:49:20|373.22|371.52|373.22|371.52|373.22|371.52|373.22|371.52|1
1730346570000|2024-10-31 03:49:30|373.23|371.53|373.24|371.54|373.24|371.54|373.23|371.53|2
1730346590000|2024-10-31 03:49:50|373.22|371.52|373.22|371.52|373.22|371.52|373.16|371.46|5
1730346600000|2024-10-31 03:50:00|373.23|371.53|373.24|371.54|373.25|371.55|373.22|371.52|8
1730346610000|2024-10-31 03:50:10|373.22|371.52|373.21|371.51|373.23|371.53|373.15|371.45|8
1730346620000|2024-10-31 03:50:20|373.22|371.52|373.26|371.56|373.26|371.56|373.22|371.52|5
1730346630000|2024-10-31 03:50:30|373.27|371.57|373.28|371.58|373.28|371.58|373.27|371.57|2
1730346640000|2024-10-31 03:50:40|373.29|371.59|373.23|371.53|373.29|371.59|373.23|371.53|2
1730346650000|2024-10-31 03:50:50|373.24|371.54|373.24|371.54|373.24|371.54|373.24|371.54|1
1730346660000|2024-10-31 03:51:00|373.25|371.55|373.22|371.52|373.25|371.55|373.22|371.52|2
1730346670000|2024-10-31 03:51:10|373.23|371.53|373.29|371.59|373.29|371.59|373.23|371.53|7
1730346680000|2024-10-31 03:51:20|373.22|371.52|373.27|371.57|373.27|371.57|373.22|371.52|6
1730346690000|2024-10-31 03:51:30|373.25|371.55|373.44|371.74|373.44|371.74|373.25|371.55|7
1730346710000|2024-10-31 03:51:50|373.37|371.67|373.35|371.65|373.37|371.67|373.35|371.65|2
1730346730000|2024-10-31 03:52:10|373.29|371.59|373.17|371.47|373.29|371.59|373.16|371.46|4
1730346740000|2024-10-31 03:52:20|373.18|371.48|373.18|371.48|373.19|371.49|373.17|371.47|4
1730346750000|2024-10-31 03:52:30|373.17|371.47|373.11|371.41|373.17|371.47|373.08|371.38|4
1730346760000|2024-10-31 03:52:40|373.06|371.36|372.94|371.24|373.06|371.36|372.94|371.24|3
1730346770000|2024-10-31 03:52:50|372.95|371.25|372.98|371.28|372.99|371.29|372.95|371.25|3
1730346780000|2024-10-31 03:53:00|372.96|371.26|372.93|371.23|372.97|371.27|372.93|371.23|4
1730346790000|2024-10-31 03:53:10|372.88|371.18|372.86|371.16|372.88|371.18|372.82|371.12|6
1730346800000|2024-10-31 03:53:20|372.88|371.18|372.98|371.28|372.98|371.28|372.88|371.18|4
1730346810000|2024-10-31 03:53:30|372.92|371.22|372.92|371.22|372.92|371.22|372.92|371.22|1
1730346830000|2024-10-31 03:53:50|372.95|371.25|372.96|371.26|372.96|371.26|372.95|371.25|2
1730346840000|2024-10-31 03:54:00|372.97|371.27|372.97|371.27|372.97|371.27|372.93|371.23|4
1730346860000|2024-10-31 03:54:20|373.06|371.36|373.19|371.49|373.25|371.55|373.06|371.36|15
1730346870000|2024-10-31 03:54:30|373.16|371.46|373.2|371.5|373.2|371.5|373.16|371.46|8
1730346880000|2024-10-31 03:54:40|373.16|371.46|373.16|371.46|373.19|371.49|373.16|371.46|3
1730346890000|2024-10-31 03:54:50|373.13|371.43|372.91|371.21|373.13|371.43|372.82|371.12|9
1730346900000|2024-10-31 03:55:00|372.94|371.24|373.14|371.44|373.14|371.44|372.94|371.24|6
1730346910000|2024-10-31 03:55:10|373.17|371.47|373.17|371.47|373.17|371.47|373.17|371.47|1
1730346920000|2024-10-31 03:55:20|373.25|371.55|373.25|371.55|373.25|371.55|373.25|371.55|1
1730346930000|2024-10-31 03:55:30|373.18|371.48|373.09|371.39|373.18|371.48|373.09|371.39|3
1730346940000|2024-10-31 03:55:40|373.06|371.36|373.16|371.46|373.16|371.46|372.91|371.21|6
1730346950000|2024-10-31 03:55:50|373.17|371.47|373.18|371.48|373.18|371.48|373.17|371.47|2
1730346960000|2024-10-31 03:56:00|373.14|371.44|373.1|371.4|373.18|371.48|373.1|371.4|6
1730346970000|2024-10-31 03:56:10|373.11|371.41|373.11|371.41|373.11|371.41|373.11|371.41|1
1730346980000|2024-10-31 03:56:20|373.14|371.44|373.17|371.47|373.18|371.48|373.14|371.44|4
1730346990000|2024-10-31 03:56:30|373.18|371.48|373.18|371.48|373.18|371.48|373.18|371.48|1
1730347000000|2024-10-31 03:56:40|373.14|371.44|373.07|371.37|373.14|371.44|373.06|371.36|3
1730347010000|2024-10-31 03:56:50|373.08|371.38|373.18|371.48|373.18|371.48|373.08|371.38|5
1730347030000|2024-10-31 03:57:10|373.13|371.43|372.99|371.29|373.13|371.43|372.99|371.29|8
1730347050000|2024-10-31 03:57:30|373.01|371.31|373.04|371.34|373.04|371.34|373.01|371.31|2
1730347060000|2024-10-31 03:57:40|373|371.3|372.9|371.2|373|371.3|372.9|371.2|3
1730347070000|2024-10-31 03:57:50|373.01|371.31|372.98|371.28|373.01|371.31|372.98|371.28|2
1730347080000|2024-10-31 03:58:00|373.01|371.31|373.11|371.41|373.11|371.41|373.01|371.31|4
1730347090000|2024-10-31 03:58:10|373.14|371.44|373.25|371.55|373.25|371.55|373.14|371.44|4
1730347100000|2024-10-31 03:58:20|373.28|371.58|373.44|371.74|373.44|371.74|373.28|371.58|5
1730347110000|2024-10-31 03:58:30|373.45|371.75|373.44|371.74|373.45|371.75|373.44|371.74|2
1730347120000|2024-10-31 03:58:40|373.45|371.75|373.46|371.76|373.46|371.76|373.45|371.75|2
1730347130000|2024-10-31 03:58:50|373.54|371.84|373.67|371.97|373.67|371.97|373.54|371.84|2
1730347140000|2024-10-31 03:59:00|373.64|371.94|373.6|371.9|373.64|371.94|373.6|371.9|2
1730347150000|2024-10-31 03:59:10|373.61|371.91|373.67|371.97|373.67|371.97|373.6|371.9|4
1730347160000|2024-10-31 03:59:20|373.66|371.96|373.67|371.97|373.67|371.97|373.56|371.86|5
1730347170000|2024-10-31 03:59:30|373.7|372|373.74|372.04|373.74|372.04|373.7|372|2
1730347180000|2024-10-31 03:59:40|373.75|372.05|373.81|372.11|373.81|372.11|373.75|372.05|4
1730347190000|2024-10-31 03:59:50|373.82|372.12|373.69|371.99|373.83|372.13|373.69|371.99|9
1730347200000|2024-10-31 04:00:00|373.64|371.94|373.6|371.9|373.68|371.98|373.59|371.89|5
1730347210000|2024-10-31 04:00:10|373.56|371.86|373.46|371.76|373.56|371.86|373.46|371.76|4
1730347220000|2024-10-31 04:00:20|373.47|371.77|373.43|371.73|373.47|371.77|373.43|371.73|3
1730347230000|2024-10-31 04:00:30|373.35|371.65|373.28|371.58|373.35|371.65|373.24|371.54|9
1730347240000|2024-10-31 04:00:40|373.3|371.6|373.39|371.69|373.39|371.69|373.3|371.6|2
1730347250000|2024-10-31 04:00:50|373.33|371.63|373.34|371.64|373.39|371.69|373.3|371.6|6
1730347260000|2024-10-31 04:01:00|373.29|371.59|373.25|371.55|373.29|371.59|373.24|371.54|3
1730347270000|2024-10-31 04:01:10|373.28|371.58|373.39|371.69|373.39|371.69|373.28|371.58|9
1730347280000|2024-10-31 04:01:20|373.4|371.7|373.53|371.83|373.53|371.83|373.4|371.7|8
1730347290000|2024-10-31 04:01:30|373.56|371.86|373.67|371.97|373.67|371.97|373.56|371.86|4
1730347300000|2024-10-31 04:01:40|373.74|372.04|373.68|371.98|373.78|372.08|373.68|371.98|4
1730347310000|2024-10-31 04:01:50|373.69|371.99|373.75|372.05|373.75|372.05|373.69|371.99|4
1730347320000|2024-10-31 04:02:00|373.76|372.06|373.78|372.08|373.78|372.08|373.76|372.06|2
1730347350000|2024-10-31 04:02:30|373.79|372.09|374.03|372.33|374.03|372.33|373.79|372.09|6
1730347360000|2024-10-31 04:02:40|374.04|372.34|374.1|372.4|374.1|372.4|374.04|372.34|3
1730347370000|2024-10-31 04:02:50|374.11|372.41|374.11|372.41|374.13|372.43|374.11|372.41|3
1730347380000|2024-10-31 04:03:00|374.09|372.39|374.06|372.36|374.11|372.41|374.04|372.34|6
1730347390000|2024-10-31 04:03:10|374.07|372.37|374.13|372.43|374.13|372.43|374.07|372.37|7
1730347420000|2024-10-31 04:03:40|374.18|372.48|374.08|372.38|374.22|372.52|374.08|372.38|8
1730347440000|2024-10-31 04:04:00|374.04|372.34|373.99|372.29|374.04|372.34|373.99|372.29|2
1730347450000|2024-10-31 04:04:10|374|372.3|373.99|372.29|374|372.3|373.99|372.29|2
1730347460000|2024-10-31 04:04:20|373.97|372.27|373.78|372.08|373.97|372.27|373.78|372.08|9
1730347470000|2024-10-31 04:04:30|373.77|372.07|373.68|371.98|373.77|372.07|373.68|371.98|4
1730347490000|2024-10-31 04:04:50|373.66|371.96|373.59|371.89|373.66|371.96|373.58|371.88|5
1730347500000|2024-10-31 04:05:00|373.55|371.85|373.54|371.84|373.55|371.85|373.53|371.83|3
1730347510000|2024-10-31 04:05:10|373.55|371.85|373.56|371.86|373.56|371.86|373.55|371.85|2
1730347520000|2024-10-31 04:05:20|373.61|371.91|373.61|371.91|373.67|371.97|373.61|371.91|7
1730347530000|2024-10-31 04:05:30|373.6|371.9|373.68|371.98|373.74|372.04|373.56|371.86|10
1730347540000|2024-10-31 04:05:40|373.65|371.95|373.67|371.97|373.67|371.97|373.65|371.95|2
1730347550000|2024-10-31 04:05:50|373.69|371.99|373.74|372.04|373.74|372.04|373.69|371.99|6
1730347560000|2024-10-31 04:06:00|373.77|372.07|373.81|372.11|373.81|372.11|373.77|372.07|2
1730347570000|2024-10-31 04:06:10|373.84|372.14|374.09|372.39|374.09|372.39|373.84|372.14|7
1730347580000|2024-10-31 04:06:20|374.07|372.37|374.03|372.33|374.09|372.39|374.03|372.33|10
1730347590000|2024-10-31 04:06:30|374.05|372.35|374.09|372.39|374.09|372.39|374.05|372.35|3
1730347600000|2024-10-31 04:06:40|374.06|372.36|374.06|372.36|374.06|372.36|374.06|372.36|1
1730347610000|2024-10-31 04:06:50|374.09|372.39|374.12|372.42|374.12|372.42|374.03|372.33|5
1730347620000|2024-10-31 04:07:00|374.16|372.46|374.14|372.44|374.16|372.46|374.09|372.39|5
1730347630000|2024-10-31 04:07:10|374.15|372.45|374.22|372.52|374.22|372.52|374.15|372.45|6
1730347640000|2024-10-31 04:07:20|374.23|372.53|374.24|372.54|374.24|372.54|374.23|372.53|2
1730347650000|2024-10-31 04:07:30|374.25|372.55|374.06|372.36|374.26|372.56|374.05|372.35|7
1730347670000|2024-10-31 04:07:50|374.07|372.37|374.22|372.52|374.22|372.52|374.07|372.37|3
1730347680000|2024-10-31 04:08:00|374.19|372.49|374.2|372.5|374.2|372.5|374.15|372.45|4
1730347690000|2024-10-31 04:08:10|374.22|372.52|374.24|372.54|374.24|372.54|374.22|372.52|2
1730347700000|2024-10-31 04:08:20|374.3|372.6|374.37|372.67|374.37|372.67|374.3|372.6|5
1730347710000|2024-10-31 04:08:30|374.32|372.62|373.88|372.18|374.32|372.62|373.8|372.1|8
1730347720000|2024-10-31 04:08:40|373.89|372.19|374.08|372.38|374.08|372.38|373.89|372.19|6
1730347730000|2024-10-31 04:08:50|374.1|372.4|374.26|372.56|374.26|372.56|374.1|372.4|9
1730347740000|2024-10-31 04:09:00|374.24|372.54|374.2|372.5|374.26|372.56|374.19|372.49|7
1730347750000|2024-10-31 04:09:10|374.23|372.53|374.26|372.56|374.26|372.56|374.18|372.48|5
1730347760000|2024-10-31 04:09:20|374.29|372.59|374.39|372.69|374.39|372.69|374.29|372.59|6
1730347770000|2024-10-31 04:09:30|374.35|372.65|374.39|372.69|374.41|372.71|374.33|372.63|18
1730347780000|2024-10-31 04:09:40|374.41|372.71|374.45|372.75|374.45|372.75|374.41|372.71|2
1730347790000|2024-10-31 04:09:50|374.48|372.78|374.58|372.88|374.58|372.88|374.48|372.78|2
1730347800000|2024-10-31 04:10:00|374.54|372.84|374.51|372.81|374.54|372.84|374.45|372.75|7
1730347810000|2024-10-31 04:10:10|374.55|372.85|374.58|372.88|374.64|372.94|374.55|372.85|5
1730347820000|2024-10-31 04:10:20|374.56|372.86|374.58|372.88|374.59|372.89|374.52|372.82|8
1730347830000|2024-10-31 04:10:30|374.56|372.86|374.56|372.86|374.58|372.88|374.55|372.85|5
1730347840000|2024-10-31 04:10:40|374.57|372.87|374.55|372.85|374.63|372.93|374.55|372.85|16
1730347850000|2024-10-31 04:10:50|374.54|372.84|374.11|372.41|374.54|372.84|374|372.3|23
1730347860000|2024-10-31 04:11:00|374.05|372.35|374.2|372.5|374.21|372.51|374.05|372.35|10
1730347870000|2024-10-31 04:11:10|374.17|372.47|374.15|372.45|374.27|372.57|374.15|372.45|6
1730347880000|2024-10-31 04:11:20|374.18|372.48|373.95|372.25|374.28|372.58|373.95|372.25|19
1730347890000|2024-10-31 04:11:30|373.98|372.28|374.04|372.34|374.08|372.38|373.98|372.28|7
1730347900000|2024-10-31 04:11:40|374.07|372.37|373.98|372.28|374.07|372.37|373.98|372.28|6
1730347910000|2024-10-31 04:11:50|373.94|372.24|373.89|372.19|373.94|372.24|373.82|372.12|10
1730347920000|2024-10-31 04:12:00|373.9|372.2|374.46|372.76|374.46|372.76|373.9|372.2|14
1730347930000|2024-10-31 04:12:10|374.42|372.72|373.93|372.23|374.44|372.74|373.93|372.23|20
1730347940000|2024-10-31 04:12:20|373.94|372.24|374|372.3|374.26|372.56|373.92|372.22|28
1730347950000|2024-10-31 04:12:30|374.09|372.39|374.27|372.57|374.49|372.79|374.06|372.36|21
1730347960000|2024-10-31 04:12:40|374.23|372.53|374.34|372.64|374.44|372.74|374.06|372.36|22
1730347970000|2024-10-31 04:12:50|374.38|372.68|373.78|372.08|374.53|372.83|373.78|372.08|20
1730347980000|2024-10-31 04:13:00|373.77|372.07|374.16|372.46|374.16|372.46|373.77|372.07|18
1730347990000|2024-10-31 04:13:10|374.15|372.45|374.53|372.83|374.54|372.84|374.15|372.45|26
1730348000000|2024-10-31 04:13:20|374.55|372.85|374.49|372.79|374.55|372.85|374.3|372.6|21
1730348010000|2024-10-31 04:13:30|374.53|372.83|374.59|372.89|374.59|372.89|374.42|372.72|17
1730348020000|2024-10-31 04:13:40|374.56|372.86|374.43|372.73|374.56|372.86|374.32|372.62|11
1730348030000|2024-10-31 04:13:50|374.37|372.67|374|372.3|374.37|372.67|373.98|372.28|20
1730348040000|2024-10-31 04:14:00|373.97|372.27|373.94|372.24|374.08|372.38|373.94|372.24|17
1730348050000|2024-10-31 04:14:10|373.97|372.27|373.97|372.27|374.22|372.52|373.97|372.27|16
1730348060000|2024-10-31 04:14:20|373.96|372.26|374.22|372.52|374.22|372.52|373.9|372.2|20
1730348070000|2024-10-31 04:14:30|374.31|372.61|374.01|372.31|374.31|372.61|374.01|372.31|18
1730348080000|2024-10-31 04:14:40|373.95|372.25|374.54|372.84|374.54|372.84|373.93|372.23|26
1730348090000|2024-10-31 04:14:50|374.5|372.8|374.32|372.62|374.5|372.8|374.17|372.47|24
1730348100000|2024-10-31 04:15:00|374.34|372.64|374.1|372.4|374.34|372.64|374.07|372.37|18
1730348110000|2024-10-31 04:15:10|374.14|372.44|373.6|371.9|374.27|372.57|373.31|371.61|28
1730348120000|2024-10-31 04:15:20|373.62|371.92|373.44|371.74|373.72|372.02|373.37|371.67|17
1730348130000|2024-10-31 04:15:30|373.45|371.75|373.52|371.82|373.52|371.82|373.4|371.7|17
1730348140000|2024-10-31 04:15:40|373.51|371.81|373.51|371.81|373.72|372.02|373.36|371.66|22
1730348150000|2024-10-31 04:15:50|373.44|371.74|373.36|371.66|373.44|371.74|373.31|371.61|17
1730348160000|2024-10-31 04:16:00|373.42|371.72|373.41|371.71|373.42|371.72|373.27|371.57|8
1730348170000|2024-10-31 04:16:10|373.44|371.74|373.49|371.79|373.49|371.79|373.41|371.71|8
1730348180000|2024-10-31 04:16:20|373.51|371.81|373.45|371.75|373.58|371.88|373.38|371.68|16
1730348190000|2024-10-31 04:16:30|373.49|371.79|373.5|371.8|373.64|371.94|373.45|371.75|12
1730348200000|2024-10-31 04:16:40|373.52|371.82|373.23|371.53|373.63|371.93|372.94|371.24|18
1730348210000|2024-10-31 04:16:50|373.24|371.54|373.18|371.48|373.24|371.54|373.16|371.46|21
1730348220000|2024-10-31 04:17:00|373.15|371.45|373.32|371.62|373.32|371.62|373.15|371.45|20
1730348230000|2024-10-31 04:17:10|373.35|371.65|373.07|371.37|373.39|371.69|373.03|371.33|14
1730348240000|2024-10-31 04:17:20|373.08|371.38|372.77|371.07|373.18|371.48|372.72|371.02|22
1730348250000|2024-10-31 04:17:30|372.81|371.11|372.21|370.51|372.85|371.15|372.19|370.49|27
1730348260000|2024-10-31 04:17:40|372.22|370.52|372.3|370.6|372.31|370.61|372.09|370.39|17
1730348270000|2024-10-31 04:17:50|372.32|370.62|372.22|370.52|372.39|370.69|372.15|370.45|14
1730348280000|2024-10-31 04:18:00|372.23|370.53|372.51|370.81|372.51|370.81|372.19|370.49|27
1730348290000|2024-10-31 04:18:10|372.53|370.83|372.12|370.42|372.75|371.05|372.12|370.42|25
1730348300000|2024-10-31 04:18:20|372.13|370.43|371.83|370.13|372.25|370.55|371.8|370.1|29
1730348310000|2024-10-31 04:18:30|371.73|370.03|371.48|369.78|371.73|370.03|371.45|369.75|26
1730348320000|2024-10-31 04:18:40|371.49|369.79|371.39|369.69|371.49|369.79|371.33|369.63|12
1730348330000|2024-10-31 04:18:50|371.38|369.68|371.5|369.8|371.53|369.83|371.37|369.67|13
1730348340000|2024-10-31 04:19:00|371.48|369.78|371.37|369.67|371.48|369.78|371.36|369.66|10
1730348350000|2024-10-31 04:19:10|371.41|369.71|371.56|369.86|371.59|369.89|371.41|369.71|6
1730348370000|2024-10-31 04:19:30|371.57|369.87|371.56|369.86|371.57|369.87|371.56|369.86|2
1730348390000|2024-10-31 04:19:50|371.46|369.76|371.42|369.72|371.46|369.76|371.41|369.71|3
1730348400000|2024-10-31 04:20:00|371.44|369.74|371.45|369.75|371.45|369.75|371.44|369.74|2
1730348410000|2024-10-31 04:20:10|371.47|369.77|371.34|369.64|371.49|369.79|371.34|369.64|9
1730348420000|2024-10-31 04:20:20|371.4|369.7|371.95|370.25|371.95|370.25|371.4|369.7|7
1730348430000|2024-10-31 04:20:30|371.88|370.18|371.87|370.17|371.94|370.24|371.87|370.17|4
1730348440000|2024-10-31 04:20:40|371.9|370.2|372.11|370.41|372.11|370.41|371.9|370.2|5
1730348450000|2024-10-31 04:20:50|372.15|370.45|372.13|370.43|372.15|370.45|372.05|370.35|6
1730348460000|2024-10-31 04:21:00|372.16|370.46|372.04|370.34|372.2|370.5|372.01|370.31|15
1730348470000|2024-10-31 04:21:10|372.07|370.37|372.29|370.59|372.29|370.59|372|370.3|18
1730348480000|2024-10-31 04:21:20|372.38|370.68|371.79|370.09|372.4|370.7|371.79|370.09|24
1730348490000|2024-10-31 04:21:30|371.76|370.06|371.31|369.61|371.87|370.17|371.21|369.51|21
1730348500000|2024-10-31 04:21:40|371.39|369.69|371.11|369.41|371.65|369.95|371.11|369.41|35
1730348510000|2024-10-31 04:21:50|371.1|369.4|370.76|369.06|371.1|369.4|370.53|368.83|27
1730348520000|2024-10-31 04:22:00|370.75|369.05|371.25|369.55|371.25|369.55|370.75|369.05|26
1730348530000|2024-10-31 04:22:10|371.26|369.56|371.51|369.81|371.51|369.81|371.26|369.56|20
1730348540000|2024-10-31 04:22:20|371.5|369.8|371.44|369.74|371.73|370.03|371.39|369.69|26
1730348550000|2024-10-31 04:22:30|371.45|369.75|371.71|370.01|371.71|370.01|371.45|369.75|26
1730348560000|2024-10-31 04:22:40|371.72|370.02|371.51|369.81|371.72|370.02|371.46|369.76|13
1730348570000|2024-10-31 04:22:50|371.53|369.83|371.57|369.87|371.62|369.92|371.51|369.81|8
1730348580000|2024-10-31 04:23:00|371.62|369.92|371.39|369.69|371.62|369.92|371.39|369.69|15
1730348590000|2024-10-31 04:23:10|371.38|369.68|371.6|369.9|371.6|369.9|371.37|369.67|14
1730348600000|2024-10-31 04:23:20|371.48|369.78|371.57|369.87|371.68|369.98|371.45|369.75|15
1730348610000|2024-10-31 04:23:30|371.58|369.88|371.66|369.96|371.66|369.96|371.58|369.88|3
1730348620000|2024-10-31 04:23:40|371.67|369.97|371.79|370.09|371.79|370.09|371.67|369.97|7
1730348630000|2024-10-31 04:23:50|371.82|370.12|371.86|370.16|371.86|370.16|371.82|370.12|2
1730348640000|2024-10-31 04:24:00|371.89|370.19|371.91|370.21|371.92|370.22|371.84|370.14|6
1730348660000|2024-10-31 04:24:20|371.93|370.23|372.09|370.39|372.09|370.39|371.93|370.23|5
1730348670000|2024-10-31 04:24:30|372.03|370.33|371.99|370.29|372.05|370.35|371.97|370.27|12
1730348680000|2024-10-31 04:24:40|372|370.3|371.92|370.22|372.04|370.34|371.9|370.2|10
1730348690000|2024-10-31 04:24:50|371.86|370.16|371.85|370.15|371.86|370.16|371.84|370.14|3
1730348710000|2024-10-31 04:25:10|371.79|370.09|371.83|370.13|371.9|370.2|371.79|370.09|7
1730348720000|2024-10-31 04:25:20|371.87|370.17|371.86|370.16|371.91|370.21|371.86|370.16|6
1730348730000|2024-10-31 04:25:30|371.85|370.15|371.79|370.09|371.87|370.17|371.76|370.06|13
1730348740000|2024-10-31 04:25:40|371.82|370.12|372.06|370.36|372.06|370.36|371.82|370.12|5
1730348750000|2024-10-31 04:25:50|372.01|370.31|371.99|370.29|372.01|370.31|371.99|370.29|2
1730348760000|2024-10-31 04:26:00|372|370.3|372.24|370.54|372.24|370.54|372|370.3|13
1730348770000|2024-10-31 04:26:10|372.23|370.53|372.27|370.57|372.27|370.57|372.21|370.51|7
1730348780000|2024-10-31 04:26:20|372.3|370.6|372.37|370.67|372.37|370.67|372.3|370.6|3
1730348790000|2024-10-31 04:26:30|372.48|370.78|372.62|370.92|372.85|371.15|372.48|370.78|21
1730348800000|2024-10-31 04:26:40|372.3|370.6|372.32|370.62|372.32|370.62|372.28|370.58|4
1730348810000|2024-10-31 04:26:50|372.27|370.57|372.07|370.37|372.31|370.61|371.98|370.28|15
1730348820000|2024-10-31 04:27:00|372.08|370.38|372.17|370.47|372.23|370.53|372.08|370.38|9
1730348830000|2024-10-31 04:27:10|372.19|370.49|372.17|370.47|372.21|370.51|372.17|370.47|18
1730348840000|2024-10-31 04:27:20|372.18|370.48|372.03|370.33|372.28|370.58|372.03|370.33|15
1730348850000|2024-10-31 04:27:30|371.84|370.14|371.85|370.15|371.9|370.2|371.82|370.12|7
1730348860000|2024-10-31 04:27:40|371.82|370.12|371.85|370.15|371.85|370.15|371.82|370.12|3
1730348880000|2024-10-31 04:28:00|371.87|370.17|371.97|370.27|372.02|370.32|371.87|370.17|6
1730348890000|2024-10-31 04:28:10|371.93|370.23|371.99|370.29|371.99|370.29|371.9|370.2|5
1730348900000|2024-10-31 04:28:20|372.01|370.31|372.11|370.41|372.11|370.41|372.01|370.31|3
1730348910000|2024-10-31 04:28:30|372.06|370.36|372.06|370.36|372.06|370.36|372.06|370.36|1
1730348920000|2024-10-31 04:28:40|372.08|370.38|372.06|370.36|372.08|370.38|372.06|370.36|2
1730348930000|2024-10-31 04:28:50|372.11|370.41|372.13|370.43|372.13|370.43|372.11|370.41|2
1730348940000|2024-10-31 04:29:00|372.16|370.46|372.2|370.5|372.2|370.5|372.16|370.46|2
1730348960000|2024-10-31 04:29:20|372.23|370.53|372.48|370.78|372.48|370.78|372.23|370.53|11
1730348970000|2024-10-31 04:29:30|372.55|370.85|372.23|370.53|372.62|370.92|372.2|370.5|17
1730348980000|2024-10-31 04:29:40|372.27|370.57|372.22|370.52|372.46|370.76|372.22|370.52|21
1730348990000|2024-10-31 04:29:50|372.05|370.35|372.13|370.43|372.16|370.46|371.96|370.26|17
1730349000000|2024-10-31 04:30:00|372.14|370.44|372.08|370.38|372.17|370.47|372.08|370.38|17
1730349010000|2024-10-31 04:30:10|372.15|370.45|372.07|370.37|372.15|370.45|372.04|370.34|11
1730349020000|2024-10-31 04:30:20|372.08|370.38|372.3|370.6|372.3|370.6|372.03|370.33|15
1730349030000|2024-10-31 04:30:30|372.35|370.65|372.3|370.6|372.54|370.84|372.3|370.6|8
1730349040000|2024-10-31 04:30:40|372.35|370.65|372.17|370.47|372.39|370.69|372.13|370.43|12
1730349050000|2024-10-31 04:30:50|372.21|370.51|371.63|369.93|372.28|370.58|371.6|369.9|15
1730349060000|2024-10-31 04:31:00|371.62|369.92|371.35|369.65|371.63|369.93|371.26|369.56|9
1730349070000|2024-10-31 04:31:10|371.38|369.68|371.53|369.83|371.56|369.86|371.38|369.68|7
1730349080000|2024-10-31 04:31:20|371.55|369.85|371.3|369.6|371.55|369.85|371.3|369.6|7
1730349090000|2024-10-31 04:31:30|371.26|369.56|371.3|369.6|371.3|369.6|371.26|369.56|3
1730349100000|2024-10-31 04:31:40|371.38|369.68|371.54|369.84|371.54|369.84|371.38|369.68|5
1730349120000|2024-10-31 04:32:00|371.59|369.89|371.72|370.02|371.8|370.1|371.59|369.89|15
1730349130000|2024-10-31 04:32:10|371.68|369.98|371.6|369.9|371.68|369.98|371.57|369.87|3
1730349140000|2024-10-31 04:32:20|371.76|370.06|371.78|370.08|371.78|370.08|371.76|370.06|2
1730349150000|2024-10-31 04:32:30|371.75|370.05|371.71|370.01|371.75|370.05|371.7|370|4
1730349170000|2024-10-31 04:32:50|371.72|370.02|371.7|370|371.72|370.02|371.66|369.96|4
1730349180000|2024-10-31 04:33:00|371.71|370.01|371.72|370.02|371.76|370.06|371.71|370.01|5
1730349190000|2024-10-31 04:33:10|371.75|370.05|371.71|370.01|371.85|370.15|371.7|370|6
1730349210000|2024-10-31 04:33:30|371.65|369.95|371.43|369.73|371.65|369.95|371.4|369.7|7
1730349220000|2024-10-31 04:33:40|371.39|369.69|371.44|369.74|371.44|369.74|371.39|369.69|6
1730349230000|2024-10-31 04:33:50|371.45|369.75|371.57|369.87|371.57|369.87|371.43|369.73|11
1730349250000|2024-10-31 04:34:10|371.58|369.88|371.6|369.9|371.62|369.92|371.58|369.88|6
1730349260000|2024-10-31 04:34:20|371.61|369.91|371.6|369.9|371.61|369.91|371.56|369.86|12
1730349270000|2024-10-31 04:34:30|371.56|369.86|371.92|370.22|371.92|370.22|371.56|369.86|17
1730349280000|2024-10-31 04:34:40|371.9|370.2|372.06|370.36|372.06|370.36|371.9|370.2|6
1730349290000|2024-10-31 04:34:50|372.13|370.43|372.25|370.55|372.25|370.55|372.13|370.43|5
1730349310000|2024-10-31 04:35:10|372.26|370.56|372.28|370.58|372.28|370.58|372.26|370.56|7
1730349320000|2024-10-31 04:35:20|372.29|370.59|372.31|370.61|372.31|370.61|372.26|370.56|11
1730349330000|2024-10-31 04:35:30|372.32|370.62|372.09|370.39|372.33|370.63|371.99|370.29|16
1730349340000|2024-10-31 04:35:40|372.12|370.42|371.68|369.98|372.26|370.56|371.61|369.91|27
1730349350000|2024-10-31 04:35:50|371.64|369.94|371.52|369.82|371.68|369.98|371.43|369.73|22
1730349360000|2024-10-31 04:36:00|371.53|369.83|371.54|369.84|371.54|369.84|371.52|369.82|4
1730349370000|2024-10-31 04:36:10|371.56|369.86|371.71|370.01|371.71|370.01|371.56|369.86|4
1730349380000|2024-10-31 04:36:20|371.75|370.05|371.87|370.17|371.87|370.17|371.75|370.05|4
1730349390000|2024-10-31 04:36:30|371.88|370.18|371.97|370.27|371.97|370.27|371.88|370.18|4
1730349400000|2024-10-31 04:36:40|372.05|370.35|372.03|370.33|372.11|370.41|372.03|370.33|6
1730349410000|2024-10-31 04:36:50|372.04|370.34|372.1|370.4|372.1|370.4|372.04|370.34|3
1730349420000|2024-10-31 04:37:00|372.08|370.38|371.87|370.17|372.08|370.38|371.86|370.16|22
1730349430000|2024-10-31 04:37:10|371.82|370.12|371.79|370.09|371.82|370.12|371.79|370.09|2
1730349440000|2024-10-31 04:37:20|371.75|370.05|371.64|369.94|371.75|370.05|371.6|369.9|5
1730349470000|2024-10-31 04:37:50|371.65|369.95|371.47|369.77|371.65|369.95|371.47|369.77|6
1730349480000|2024-10-31 04:38:00|371.49|369.79|371.44|369.74|371.51|369.81|371.44|369.74|7
1730349490000|2024-10-31 04:38:10|371.47|369.77|371.5|369.8|371.5|369.8|371.47|369.77|2
1730349500000|2024-10-31 04:38:20|371.46|369.76|371.47|369.77|371.48|369.78|371.44|369.74|12
1730349510000|2024-10-31 04:38:30|371.44|369.74|371.49|369.79|371.49|369.79|371.4|369.7|10
1730349520000|2024-10-31 04:38:40|371.47|369.77|371.41|369.71|371.47|369.77|371.41|369.71|4
1730349530000|2024-10-31 04:38:50|371.42|369.72|371.43|369.73|371.43|369.73|371.42|369.72|8
1730349540000|2024-10-31 04:39:00|371.44|369.74|371.49|369.79|371.51|369.81|371.42|369.72|12
1730349550000|2024-10-31 04:39:10|371.44|369.74|371.43|369.73|371.48|369.78|371.42|369.72|20
1730349560000|2024-10-31 04:39:20|371.44|369.74|371.39|369.69|371.44|369.74|371.35|369.65|9
1730349570000|2024-10-31 04:39:30|371.4|369.7|371.42|369.72|371.45|369.75|371.37|369.67|14
1730349580000|2024-10-31 04:39:40|371.39|369.69|371.38|369.68|371.42|369.72|371.37|369.67|12
1730349590000|2024-10-31 04:39:50|371.37|369.67|371.63|369.93|371.63|369.93|371.37|369.67|9
1730349600000|2024-10-31 04:40:00|371.66|369.96|371.7|370|371.7|370|371.64|369.94|9
1730349620000|2024-10-31 04:40:20|371.62|369.92|371.41|369.71|371.62|369.92|371.41|369.71|6
1730349630000|2024-10-31 04:40:30|371.37|369.67|371.41|369.71|371.41|369.71|371.37|369.67|3
1730349640000|2024-10-31 04:40:40|371.44|369.74|371.35|369.65|371.45|369.75|371.35|369.65|9
1730349650000|2024-10-31 04:40:50|371.32|369.62|371.41|369.71|371.43|369.73|371.32|369.62|6
1730349660000|2024-10-31 04:41:00|371.43|369.73|371.5|369.8|371.5|369.8|371.43|369.73|3
1730349670000|2024-10-31 04:41:10|371.53|369.83|371.63|369.93|371.64|369.94|371.53|369.83|8
1730349680000|2024-10-31 04:41:20|371.57|369.87|371.57|369.87|371.57|369.87|371.51|369.81|5
1730349690000|2024-10-31 04:41:30|371.59|369.89|371.6|369.9|371.64|369.94|371.58|369.88|6
1730349700000|2024-10-31 04:41:40|371.57|369.87|371.57|369.87|371.57|369.87|371.57|369.87|1
1730349710000|2024-10-31 04:41:50|371.53|369.83|371.4|369.7|371.53|369.83|371.39|369.69|15
1730349720000|2024-10-31 04:42:00|371.41|369.71|371.36|369.66|371.43|369.73|371.36|369.66|4
1730349730000|2024-10-31 04:42:10|371.3|369.6|371.29|369.59|371.32|369.62|371.28|369.58|8
1730349740000|2024-10-31 04:42:20|371.31|369.61|371.04|369.34|371.31|369.61|371.01|369.31|12
1730349750000|2024-10-31 04:42:30|371.01|369.31|370.66|368.96|371.03|369.33|370.65|368.95|29
1730349760000|2024-10-31 04:42:40|370.69|368.99|370.59|368.89|370.69|368.99|370.59|368.89|4
1730349770000|2024-10-31 04:42:50|370.63|368.93|370.59|368.89|370.7|369|370.59|368.89|18
1730349780000|2024-10-31 04:43:00|370.62|368.92|370.98|369.28|371.08|369.38|370.62|368.92|10
1730349790000|2024-10-31 04:43:10|370.99|369.29|370.75|369.05|371.05|369.35|370.74|369.04|16
1730349800000|2024-10-31 04:43:20|370.76|369.06|370.67|368.97|370.78|369.08|370.67|368.97|6
1730349810000|2024-10-31 04:43:30|370.69|368.99|370.6|368.9|370.69|368.99|370.55|368.85|14
1730349820000|2024-10-31 04:43:40|370.59|368.89|370.71|369.01|370.72|369.02|370.56|368.86|15
1730349830000|2024-10-31 04:43:50|370.7|369|370.6|368.9|370.7|369|370.6|368.9|6
1730349840000|2024-10-31 04:44:00|370.59|368.89|370.6|368.9|370.64|368.94|370.59|368.89|18
1730349850000|2024-10-31 04:44:10|370.61|368.91|370.69|368.99|370.69|368.99|370.51|368.81|13
1730349860000|2024-10-31 04:44:20|370.64|368.94|370.69|368.99|370.69|368.99|370.57|368.87|12
1730349870000|2024-10-31 04:44:30|370.62|368.92|370.7|369|370.7|369|370.61|368.91|10
1730349880000|2024-10-31 04:44:40|370.73|369.03|370.82|369.12|370.89|369.19|370.73|369.03|4
1730349890000|2024-10-31 04:44:50|370.85|369.15|370.89|369.19|370.89|369.19|370.85|369.15|3
1730349920000|2024-10-31 04:45:20|370.8|369.1|370.73|369.03|370.81|369.11|370.71|369.01|9
1730349930000|2024-10-31 04:45:30|370.68|368.98|370.69|368.99|370.72|369.02|370.61|368.91|16
1730349940000|2024-10-31 04:45:40|370.66|368.96|370.65|368.95|370.69|368.99|370.59|368.89|14
1730349950000|2024-10-31 04:45:50|370.67|368.97|370.62|368.92|370.68|368.98|370.58|368.88|17
1730349960000|2024-10-31 04:46:00|370.65|368.95|370.69|368.99|370.74|369.04|370.65|368.95|13
1730349970000|2024-10-31 04:46:10|370.68|368.98|370.6|368.9|370.71|369.01|370.56|368.86|12
1730349980000|2024-10-31 04:46:20|370.61|368.91|370.63|368.93|370.63|368.93|370.61|368.91|5
1730349990000|2024-10-31 04:46:30|370.67|368.97|370.67|368.97|370.69|368.99|370.64|368.94|11
1730350000000|2024-10-31 04:46:40|370.65|368.95|370.59|368.89|370.65|368.95|370.52|368.82|11
1730350010000|2024-10-31 04:46:50|370.56|368.86|370.51|368.81|370.59|368.89|370.51|368.81|9
1730350020000|2024-10-31 04:47:00|370.55|368.85|370.57|368.87|370.62|368.92|370.55|368.85|16
1730350030000|2024-10-31 04:47:10|370.53|368.83|370.56|368.86|370.6|368.9|370.53|368.83|10
1730350040000|2024-10-31 04:47:20|370.55|368.85|370.47|368.77|370.55|368.85|370.39|368.69|5
1730350050000|2024-10-31 04:47:30|370.46|368.76|370.36|368.66|370.46|368.76|370.35|368.65|19
1730350060000|2024-10-31 04:47:40|370.35|368.65|370.47|368.77|370.6|368.9|370.35|368.65|21
1730350070000|2024-10-31 04:47:50|370.45|368.75|370.37|368.67|370.49|368.79|370.37|368.67|19
1730350080000|2024-10-31 04:48:00|370.38|368.68|370.28|368.58|370.39|368.69|370.23|368.53|13
1730350090000|2024-10-31 04:48:10|370.29|368.59|370.21|368.51|370.4|368.7|370.19|368.49|18
1730350100000|2024-10-31 04:48:20|370.23|368.53|370.24|368.54|370.24|368.54|370.19|368.49|8
1730350110000|2024-10-31 04:48:30|370.2|368.5|370.35|368.65|370.36|368.66|370.2|368.5|8
1730350120000|2024-10-31 04:48:40|370.36|368.66|370.28|368.58|370.36|368.66|370.28|368.58|3
1730350130000|2024-10-31 04:48:50|370.29|368.59|370.24|368.54|370.32|368.62|370.24|368.54|8
1730350140000|2024-10-31 04:49:00|370.18|368.48|370.29|368.59|370.36|368.66|370.14|368.44|14
1730350150000|2024-10-31 04:49:10|370.25|368.55|370.23|368.53|370.3|368.6|370.21|368.51|12
1730350160000|2024-10-31 04:49:20|370.26|368.56|370.32|368.62|370.37|368.67|370.25|368.55|19
1730350170000|2024-10-31 04:49:30|370.33|368.63|370.34|368.64|370.34|368.64|370.31|368.61|9
1730350180000|2024-10-31 04:49:40|370.35|368.65|370.39|368.69|370.39|368.69|370.33|368.63|10
1730350190000|2024-10-31 04:49:50|370.36|368.66|370.49|368.79|370.49|368.79|370.34|368.64|12
1730350200000|2024-10-31 04:50:00|370.51|368.81|370.35|368.65|370.59|368.89|370.33|368.63|19
1730350210000|2024-10-31 04:50:10|370.37|368.67|370.4|368.7|370.41|368.71|370.33|368.63|13
1730350220000|2024-10-31 04:50:20|370.39|368.69|370.43|368.73|370.44|368.74|370.35|368.65|16
1730350230000|2024-10-31 04:50:30|370.44|368.74|370.4|368.7|370.44|368.74|370.35|368.65|14
1730350240000|2024-10-31 04:50:40|370.38|368.68|370.21|368.51|370.39|368.69|370.16|368.46|18
1730350250000|2024-10-31 04:50:50|370.2|368.5|370.35|368.65|370.38|368.68|370.19|368.49|10
1730350260000|2024-10-31 04:51:00|370.37|368.67|370.6|368.9|370.6|368.9|370.37|368.67|6
1730350270000|2024-10-31 04:51:10|370.61|368.91|370.73|369.03|370.73|369.03|370.61|368.91|6
1730350280000|2024-10-31 04:51:20|370.74|369.04|370.71|369.01|370.74|369.04|370.71|369.01|5
1730350290000|2024-10-31 04:51:30|370.72|369.02|370.55|368.85|370.72|369.02|370.5|368.8|17
1730350300000|2024-10-31 04:51:40|370.53|368.83|370.54|368.84|370.54|368.84|370.49|368.79|13
1730350310000|2024-10-31 04:51:50|370.53|368.83|370.54|368.84|370.54|368.84|370.52|368.82|5
1730350320000|2024-10-31 04:52:00|370.53|368.83|370.61|368.91|370.61|368.91|370.53|368.83|9
1730350330000|2024-10-31 04:52:10|370.6|368.9|370.6|368.9|370.61|368.91|370.55|368.85|12
1730350340000|2024-10-31 04:52:20|370.59|368.89|370.68|368.98|370.7|369|370.59|368.89|10
1730350350000|2024-10-31 04:52:30|370.67|368.97|370.63|368.93|370.67|368.97|370.57|368.87|16
1730350360000|2024-10-31 04:52:40|370.61|368.91|370.59|368.89|370.64|368.94|370.56|368.86|11
1730350370000|2024-10-31 04:52:50|370.57|368.87|370.56|368.86|370.57|368.87|370.55|368.85|7
1730350380000|2024-10-31 04:53:00|370.57|368.87|370.73|369.03|370.73|369.03|370.57|368.87|12
1730350390000|2024-10-31 04:53:10|370.76|369.06|370.64|368.94|370.79|369.09|370.64|368.94|12
1730350400000|2024-10-31 04:53:20|370.65|368.95|370.64|368.94|370.65|368.95|370.64|368.94|4
1730350410000|2024-10-31 04:53:30|370.65|368.95|370.53|368.83|370.65|368.95|370.53|368.83|8
1730350430000|2024-10-31 04:53:50|370.56|368.86|370.52|368.82|370.56|368.86|370.52|368.82|7
1730350440000|2024-10-31 04:54:00|370.53|368.83|370.54|368.84|370.58|368.88|370.53|368.83|8
1730350450000|2024-10-31 04:54:10|370.55|368.85|370.52|368.82|370.58|368.88|370.52|368.82|12
1730350460000|2024-10-31 04:54:20|370.53|368.83|370.54|368.84|370.57|368.87|370.53|368.83|9
1730350470000|2024-10-31 04:54:30|370.55|368.85|370.58|368.88|370.58|368.88|370.54|368.84|14
1730350480000|2024-10-31 04:54:40|370.57|368.87|370.59|368.89|370.59|368.89|370.54|368.84|11
1730350490000|2024-10-31 04:54:50|370.6|368.9|370.53|368.83|370.62|368.92|370.53|368.83|9
1730350500000|2024-10-31 04:55:00|370.51|368.81|370.52|368.82|370.52|368.82|370.51|368.81|2
1730350510000|2024-10-31 04:55:10|370.55|368.85|370.63|368.93|370.63|368.93|370.55|368.85|5
1730350520000|2024-10-31 04:55:20|370.64|368.94|370.73|369.03|370.73|369.03|370.64|368.94|5
1730350530000|2024-10-31 04:55:30|370.71|369.01|370.67|368.97|370.73|369.03|370.66|368.96|8
1730350550000|2024-10-31 04:55:50|370.69|368.99|370.61|368.91|370.7|369|370.61|368.91|6
1730350560000|2024-10-31 04:56:00|370.62|368.92|370.56|368.86|370.63|368.93|370.56|368.86|5
1730350570000|2024-10-31 04:56:10|370.53|368.83|370.53|368.83|370.53|368.83|370.53|368.83|1
1730350580000|2024-10-31 04:56:20|370.54|368.84|370.54|368.84|370.58|368.88|370.51|368.81|11
1730350590000|2024-10-31 04:56:30|370.53|368.83|370.53|368.83|370.54|368.84|370.52|368.82|10
1730350600000|2024-10-31 04:56:40|370.55|368.85|370.59|368.89|370.59|368.89|370.53|368.83|11
1730350610000|2024-10-31 04:56:50|370.58|368.88|370.55|368.85|370.59|368.89|370.54|368.84|11
1730350620000|2024-10-31 04:57:00|370.56|368.86|370.56|368.86|370.58|368.88|370.55|368.85|11
1730350630000|2024-10-31 04:57:10|370.58|368.88|370.58|368.88|370.6|368.9|370.56|368.86|17
1730350640000|2024-10-31 04:57:20|370.57|368.87|370.52|368.82|370.6|368.9|370.49|368.79|11
1730350650000|2024-10-31 04:57:30|370.46|368.76|370.45|368.75|370.49|368.79|370.45|368.75|3
1730350670000|2024-10-31 04:57:50|370.43|368.73|370.39|368.69|370.43|368.73|370.39|368.69|12
1730350680000|2024-10-31 04:58:00|370.37|368.67|370.26|368.56|370.38|368.68|370.2|368.5|10
1730350690000|2024-10-31 04:58:10|370.23|368.53|370.25|368.55|370.3|368.6|370.2|368.5|8
1730350700000|2024-10-31 04:58:20|370.24|368.54|370.38|368.68|370.4|368.7|370.23|368.53|10
1730350710000|2024-10-31 04:58:30|370.39|368.69|370.42|368.72|370.42|368.72|370.39|368.69|5
1730350720000|2024-10-31 04:58:40|370.43|368.73|370.52|368.82|370.52|368.82|370.43|368.73|2
1730350730000|2024-10-31 04:58:50|370.49|368.79|370.49|368.79|370.51|368.81|370.49|368.79|3
1730350750000|2024-10-31 04:59:10|370.5|368.8|370.5|368.8|370.5|368.8|370.5|368.8|1
1730350770000|2024-10-31 04:59:30|370.51|368.81|370.5|368.8|370.51|368.81|370.49|368.79|3
1730350780000|2024-10-31 04:59:40|370.49|368.79|370.45|368.75|370.5|368.8|370.42|368.72|13
1730350790000|2024-10-31 04:59:50|370.51|368.81|370.4|368.7|370.51|368.81|370.39|368.69|8
1730350800000|2024-10-31 05:00:00|370.34|368.64|370.3|368.6|370.34|368.64|370.29|368.59|4
1730350810000|2024-10-31 05:00:10|370.27|368.57|370.52|368.82|370.52|368.82|370.26|368.56|6
1730350830000|2024-10-31 05:00:30|370.5|368.8|370.38|368.68|370.5|368.8|370.38|368.68|4
1730350840000|2024-10-31 05:00:40|370.35|368.65|370.33|368.63|370.37|368.67|370.32|368.62|9
1730350850000|2024-10-31 05:00:50|370.4|368.7|370.38|368.68|370.4|368.7|370.34|368.64|7
1730350860000|2024-10-31 05:01:00|370.36|368.66|370.36|368.66|370.38|368.68|370.35|368.65|18
1730350870000|2024-10-31 05:01:10|370.38|368.68|370.4|368.7|370.41|368.71|370.35|368.65|16
1730350880000|2024-10-31 05:01:20|370.39|368.69|370.33|368.63|370.39|368.69|370.33|368.63|11
1730350890000|2024-10-31 05:01:30|370.3|368.6|370.24|368.54|370.31|368.61|370.17|368.47|13
1730350910000|2024-10-31 05:01:50|370.22|368.52|370.22|368.52|370.23|368.53|370.21|368.51|4
1730350920000|2024-10-31 05:02:00|370.24|368.54|370.22|368.52|370.24|368.54|370.22|368.52|6
1730350930000|2024-10-31 05:02:10|370.21|368.51|370.16|368.46|370.21|368.51|370.13|368.43|13
1730350940000|2024-10-31 05:02:20|370.14|368.44|370.12|368.42|370.17|368.47|370.11|368.41|10
1730350950000|2024-10-31 05:02:30|370.14|368.44|370.17|368.47|370.19|368.49|370.14|368.44|7
1730350960000|2024-10-31 05:02:40|370.16|368.46|370.18|368.48|370.18|368.48|370.15|368.45|3
1730350970000|2024-10-31 05:02:50|370.19|368.49|370.21|368.51|370.22|368.52|370.19|368.49|8
1730350980000|2024-10-31 05:03:00|370.33|368.63|370.3|368.6|370.34|368.64|370.3|368.6|5
1730350990000|2024-10-31 05:03:10|370.25|368.55|370.21|368.51|370.25|368.55|370.18|368.48|9
1730351000000|2024-10-31 05:03:20|370.22|368.52|370.21|368.51|370.25|368.55|370.21|368.51|7
1730351010000|2024-10-31 05:03:30|370.2|368.5|370.21|368.51|370.22|368.52|370.19|368.49|8
1730351020000|2024-10-31 05:03:40|370.23|368.53|370.22|368.52|370.24|368.54|370.21|368.51|12
1730351030000|2024-10-31 05:03:50|370.24|368.54|370.2|368.5|370.26|368.56|370.2|368.5|16
1730351040000|2024-10-31 05:04:00|370.22|368.52|370.22|368.52|370.23|368.53|370.22|368.52|3
1730351050000|2024-10-31 05:04:10|370.23|368.53|370.31|368.61|370.37|368.67|370.23|368.53|7
1730351060000|2024-10-31 05:04:20|370.3|368.6|370.22|368.52|370.31|368.61|370.22|368.52|10
1730351070000|2024-10-31 05:04:30|370.25|368.55|370.15|368.45|370.25|368.55|370.15|368.45|10
1730351080000|2024-10-31 05:04:40|370.19|368.49|370.22|368.52|370.22|368.52|370.13|368.43|10
1730351090000|2024-10-31 05:04:50|370.23|368.53|370.23|368.53|370.23|368.53|370.22|368.52|3
1730351100000|2024-10-31 05:05:00|370.22|368.52|370.34|368.64|370.34|368.64|370.21|368.51|7
1730351110000|2024-10-31 05:05:10|370.35|368.65|370.52|368.82|370.52|368.82|370.35|368.65|4
1730351130000|2024-10-31 05:05:30|370.51|368.81|370.3|368.6|370.51|368.81|370.22|368.52|8
1730351140000|2024-10-31 05:05:40|370.31|368.61|370.37|368.67|370.42|368.72|370.31|368.61|5
1730351160000|2024-10-31 05:06:00|370.38|368.68|370.36|368.66|370.38|368.68|370.32|368.62|14
1730351170000|2024-10-31 05:06:10|370.37|368.67|370.42|368.72|370.42|368.72|370.33|368.63|19
1730351190000|2024-10-31 05:06:30|370.4|368.7|370.41|368.71|370.42|368.72|370.38|368.68|9
1730351200000|2024-10-31 05:06:40|370.36|368.66|370.3|368.6|370.36|368.66|370.3|368.6|7
1730351210000|2024-10-31 05:06:50|370.31|368.61|370.29|368.59|370.31|368.61|370.24|368.54|10
1730351220000|2024-10-31 05:07:00|370.26|368.56|370.25|368.55|370.28|368.58|370.19|368.49|13
1730351230000|2024-10-31 05:07:10|370.24|368.54|370.2|368.5|370.24|368.54|370.18|368.48|9
1730351240000|2024-10-31 05:07:20|370.21|368.51|370.19|368.49|370.22|368.52|370.18|368.48|16
1730351250000|2024-10-31 05:07:30|370.18|368.48|370.16|368.46|370.18|368.48|370.14|368.44|8
1730351260000|2024-10-31 05:07:40|370.13|368.43|370.22|368.52|370.31|368.61|370.1|368.4|20
1730351270000|2024-10-31 05:07:50|370.18|368.48|370.51|368.81|370.51|368.81|370.13|368.43|18
1730351280000|2024-10-31 05:08:00|370.52|368.82|370.89|369.19|370.89|369.19|370.52|368.82|5
1730351290000|2024-10-31 05:08:10|370.9|369.2|371.67|369.97|371.68|369.98|370.9|369.2|17
1730351300000|2024-10-31 05:08:20|371.74|370.04|372.05|370.35|372.1|370.4|371.74|370.04|13
1730351310000|2024-10-31 05:08:30|372.06|370.36|371.79|370.09|372.1|370.4|371.79|370.09|24
1730351320000|2024-10-31 05:08:40|371.82|370.12|372.12|370.42|372.12|370.42|371.8|370.1|19
1730351330000|2024-10-31 05:08:50|372.13|370.43|372.18|370.48|372.18|370.48|372.1|370.4|12
1730351340000|2024-10-31 05:09:00|372.16|370.46|371.63|369.93|372.16|370.46|371.63|369.93|20
1730351350000|2024-10-31 05:09:10|371.67|369.97|371.66|369.96|371.7|370|371.62|369.92|19
1730351360000|2024-10-31 05:09:20|371.68|369.98|372.09|370.39|372.09|370.39|371.63|369.93|25
1730351370000|2024-10-31 05:09:30|372.04|370.34|372.03|370.33|372.06|370.36|372.01|370.31|12
1730351380000|2024-10-31 05:09:40|372.04|370.34|372.1|370.4|372.1|370.4|372.02|370.32|14
1730351400000|2024-10-31 05:10:00|372.07|370.37|372.1|370.4|372.1|370.4|372.04|370.34|4
1730351420000|2024-10-31 05:10:20|372.09|370.39|371.74|370.04|372.09|370.39|371.71|370.01|22
1730351430000|2024-10-31 05:10:30|371.73|370.03|371.61|369.91|371.73|370.03|371.59|369.89|10
1730351440000|2024-10-31 05:10:40|371.6|369.9|371.63|369.93|371.63|369.93|371.6|369.9|8
1730351450000|2024-10-31 05:10:50|371.62|369.92|371.65|369.95|371.65|369.95|371.62|369.92|3
1730351460000|2024-10-31 05:11:00|371.61|369.91|371.5|369.8|371.64|369.94|371.5|369.8|15
1730351470000|2024-10-31 05:11:10|371.47|369.77|371.36|369.66|371.47|369.77|371.36|369.66|3
1730351480000|2024-10-31 05:11:20|371.39|369.69|371.24|369.54|371.43|369.73|371.24|369.54|9
1730351490000|2024-10-31 05:11:30|371.35|369.65|371.25|369.55|371.35|369.65|371.25|369.55|12
1730351500000|2024-10-31 05:11:40|371.26|369.56|371.13|369.43|371.26|369.56|371.12|369.42|14
1730351510000|2024-10-31 05:11:50|371.12|369.42|371.18|369.48|371.19|369.49|371.11|369.41|7
1730351520000|2024-10-31 05:12:00|371.12|369.42|370.97|369.27|371.12|369.42|370.97|369.27|9
1730351530000|2024-10-31 05:12:10|371|369.3|371.16|369.46|371.16|369.46|371|369.3|8
1730351540000|2024-10-31 05:12:20|371.13|369.43|371.35|369.65|371.41|369.71|371.09|369.39|14
1730351550000|2024-10-31 05:12:30|371.33|369.63|371.29|369.59|371.33|369.63|371.29|369.59|2
1730351570000|2024-10-31 05:12:50|371.26|369.56|371.22|369.52|371.26|369.56|371.22|369.52|2
1730351580000|2024-10-31 05:13:00|371.25|369.55|371.53|369.83|371.53|369.83|371.25|369.55|6
1730351590000|2024-10-31 05:13:10|371.5|369.8|371.51|369.81|371.51|369.81|371.5|369.8|6
1730351600000|2024-10-31 05:13:20|371.5|369.8|371.51|369.81|371.61|369.91|371.39|369.69|13
1730351610000|2024-10-31 05:13:30|371.49|369.79|371.38|369.68|371.5|369.8|371.38|369.68|4
1730351620000|2024-10-31 05:13:40|371.36|369.66|371.35|369.65|371.46|369.76|371.31|369.61|12
1730351630000|2024-10-31 05:13:50|371.38|369.68|371.5|369.8|371.5|369.8|371.38|369.68|4
1730351640000|2024-10-31 05:14:00|371.49|369.79|371.44|369.74|371.5|369.8|371.44|369.74|4
1730351650000|2024-10-31 05:14:10|371.41|369.71|371.4|369.7|371.41|369.71|371.31|369.61|13
1730351660000|2024-10-31 05:14:20|371.39|369.69|371.45|369.75|371.45|369.75|371.39|369.69|4
1730351670000|2024-10-31 05:14:30|371.48|369.78|371.55|369.85|371.57|369.87|371.48|369.78|3
1730351680000|2024-10-31 05:14:40|371.52|369.82|371.56|369.86|371.56|369.86|371.5|369.8|4
1730351690000|2024-10-31 05:14:50|371.53|369.83|371.57|369.87|371.57|369.87|371.53|369.83|7
1730351700000|2024-10-31 05:15:00|371.54|369.84|371.41|369.71|371.54|369.84|371.36|369.66|13
1730351710000|2024-10-31 05:15:10|371.5|369.8|371.27|369.57|371.5|369.8|371.27|369.57|8
1730351720000|2024-10-31 05:15:20|371.21|369.51|371.08|369.38|371.21|369.51|371.08|369.38|4
1730351730000|2024-10-31 05:15:30|371.11|369.41|371.23|369.53|371.23|369.53|371.11|369.41|4
1730351740000|2024-10-31 05:15:40|371.24|369.54|371.24|369.54|371.24|369.54|371.24|369.54|1
1730351760000|2024-10-31 05:16:00|371.23|369.53|371.27|369.57|371.27|369.57|371.23|369.53|4
1730351770000|2024-10-31 05:16:10|371.28|369.58|371.41|369.71|371.43|369.73|371.28|369.58|6
1730351790000|2024-10-31 05:16:30|371.44|369.74|371.52|369.82|371.54|369.84|371.44|369.74|7
1730351800000|2024-10-31 05:16:40|371.53|369.83|371.65|369.95|371.67|369.97|371.53|369.83|6
1730351810000|2024-10-31 05:16:50|371.68|369.98|371.57|369.87|371.71|370.01|371.56|369.86|5
1730351820000|2024-10-31 05:17:00|371.53|369.83|371.5|369.8|371.53|369.83|371.49|369.79|8
1730351830000|2024-10-31 05:17:10|371.53|369.83|371.51|369.81|371.53|369.83|371.47|369.77|12
1730351840000|2024-10-31 05:17:20|371.49|369.79|371.51|369.81|371.53|369.83|371.49|369.79|23
1730351850000|2024-10-31 05:17:30|371.53|369.83|371.5|369.8|371.57|369.87|371.5|369.8|9
1730351860000|2024-10-31 05:17:40|371.48|369.78|371.49|369.79|371.5|369.8|371.48|369.78|12
1730351870000|2024-10-31 05:17:50|371.5|369.8|371.5|369.8|371.5|369.8|371.49|369.79|3
1730351880000|2024-10-31 05:18:00|371.49|369.79|371.43|369.73|371.49|369.79|371.42|369.72|5
1730351890000|2024-10-31 05:18:10|371.42|369.72|371.47|369.77|371.47|369.77|371.42|369.72|6
1730351900000|2024-10-31 05:18:20|371.48|369.78|371.5|369.8|371.5|369.8|371.48|369.78|3
1730351910000|2024-10-31 05:18:30|371.49|369.79|371.5|369.8|371.5|369.8|371.49|369.79|2
1730351920000|2024-10-31 05:18:40|371.52|369.82|371.51|369.81|371.52|369.82|371.49|369.79|5
1730351930000|2024-10-31 05:18:50|371.5|369.8|371.53|369.83|371.69|369.99|371.5|369.8|13
1730351940000|2024-10-31 05:19:00|371.5|369.8|371.54|369.84|371.54|369.84|371.5|369.8|9
1730351950000|2024-10-31 05:19:10|371.61|369.91|371.53|369.83|371.61|369.91|371.53|369.83|10
1730351960000|2024-10-31 05:19:20|371.5|369.8|371.57|369.87|371.61|369.91|371.5|369.8|11
1730351970000|2024-10-31 05:19:30|371.56|369.86|371.53|369.83|371.56|369.86|371.51|369.81|15
1730351980000|2024-10-31 05:19:40|371.54|369.84|371.54|369.84|371.56|369.86|371.5|369.8|11
1730351990000|2024-10-31 05:19:50|371.58|369.88|371.52|369.82|371.58|369.88|371.52|369.82|12
1730352000000|2024-10-31 05:20:00|371.53|369.83|371.52|369.82|371.57|369.87|371.52|369.82|10
1730352010000|2024-10-31 05:20:10|371.48|369.78|371.49|369.79|371.49|369.79|371.48|369.78|2
1730352020000|2024-10-31 05:20:20|371.51|369.81|371.54|369.84|371.55|369.85|371.51|369.81|15
1730352030000|2024-10-31 05:20:30|371.53|369.83|371.55|369.85|371.57|369.87|371.53|369.83|5
1730352040000|2024-10-31 05:20:40|371.56|369.86|371.56|369.86|371.57|369.87|371.56|369.86|3
1730352060000|2024-10-31 05:21:00|371.57|369.87|371.52|369.82|371.68|369.98|371.51|369.81|15
1730352070000|2024-10-31 05:21:10|371.51|369.81|371.42|369.72|371.51|369.81|371.41|369.71|13
1730352080000|2024-10-31 05:21:20|371.37|369.67|371.15|369.45|371.39|369.69|371.15|369.45|8
1730352090000|2024-10-31 05:21:30|371.13|369.43|371.12|369.42|371.14|369.44|371.09|369.39|9
1730352100000|2024-10-31 05:21:40|371.1|369.4|371.09|369.39|371.12|369.42|371.09|369.39|3
1730352120000|2024-10-31 05:22:00|371.1|369.4|371|369.3|371.1|369.4|370.99|369.29|7
1730352130000|2024-10-31 05:22:10|371.02|369.32|371.08|369.38|371.09|369.39|371.02|369.32|7
1730352140000|2024-10-31 05:22:20|371.09|369.39|371.09|369.39|371.1|369.4|371.07|369.37|8
1730352150000|2024-10-31 05:22:30|371.1|369.4|371.19|369.49|371.29|369.59|371.1|369.4|13
1730352160000|2024-10-31 05:22:40|371.21|369.51|371.2|369.5|371.22|369.52|371.16|369.46|13
1730352170000|2024-10-31 05:22:50|371.19|369.49|371.1|369.4|371.19|369.49|371.1|369.4|7
1730352180000|2024-10-31 05:23:00|371.09|369.39|371.09|369.39|371.09|369.39|371.09|369.39|1
1730352190000|2024-10-31 05:23:10|370.95|369.25|370.92|369.22|370.95|369.25|370.81|369.11|15
1730352200000|2024-10-31 05:23:20|370.94|369.24|371.01|369.31|371.01|369.31|370.92|369.22|6
1730352210000|2024-10-31 05:23:30|371.04|369.34|371.07|369.37|371.07|369.37|371.04|369.34|2
1730352220000|2024-10-31 05:23:40|371.08|369.38|370.9|369.2|371.08|369.38|370.9|369.2|7
1730352230000|2024-10-31 05:23:50|370.92|369.22|370.89|369.19|370.94|369.24|370.89|369.19|7
1730352240000|2024-10-31 05:24:00|370.88|369.18|370.74|369.04|370.88|369.18|370.74|369.04|8
1730352250000|2024-10-31 05:24:10|370.7|369|370.62|368.92|370.73|369.03|370.62|368.92|13
1730352260000|2024-10-31 05:24:20|370.64|368.94|370.62|368.92|370.65|368.95|370.62|368.92|7
1730352270000|2024-10-31 05:24:30|370.63|368.93|370.64|368.94|370.72|369.02|370.63|368.93|7
1730352280000|2024-10-31 05:24:40|370.68|368.98|370.78|369.08|370.81|369.11|370.68|368.98|11
1730352290000|2024-10-31 05:24:50|370.8|369.1|370.79|369.09|370.8|369.1|370.78|369.08|6
1730352300000|2024-10-31 05:25:00|370.78|369.08|370.79|369.09|370.81|369.11|370.77|369.07|12
1730352310000|2024-10-31 05:25:10|370.78|369.08|370.68|368.98|370.79|369.09|370.65|368.95|16
1730352320000|2024-10-31 05:25:20|370.64|368.94|370.6|368.9|370.66|368.96|370.6|368.9|17
1730352330000|2024-10-31 05:25:30|370.58|368.88|370.43|368.73|370.58|368.88|370.42|368.72|17
1730352340000|2024-10-31 05:25:40|370.45|368.75|370.41|368.71|370.48|368.78|370.39|368.69|11
1730352350000|2024-10-31 05:25:50|370.38|368.68|370.33|368.63|370.38|368.68|370.31|368.61|7
1730352360000|2024-10-31 05:26:00|370.35|368.65|371.01|369.31|371.01|369.31|370.3|368.6|13
1730352370000|2024-10-31 05:26:10|371.14|369.44|371.17|369.47|371.26|369.56|371.1|369.4|14
1730352380000|2024-10-31 05:26:20|371.18|369.48|371.19|369.49|371.24|369.54|371.17|369.47|24
1730352390000|2024-10-31 05:26:30|371.2|369.5|371.18|369.48|371.22|369.52|371.13|369.43|10
1730352400000|2024-10-31 05:26:40|371.17|369.47|371.14|369.44|371.17|369.47|371.13|369.43|11
1730352410000|2024-10-31 05:26:50|371.16|369.46|371.01|369.31|371.16|369.46|371.01|369.31|13
1730352420000|2024-10-31 05:27:00|371.04|369.34|370.92|369.22|371.06|369.36|370.91|369.21|24
1730352430000|2024-10-31 05:27:10|370.93|369.23|370.93|369.23|370.96|369.26|370.9|369.2|19
1730352440000|2024-10-31 05:27:20|370.97|369.27|370.98|369.28|371.06|369.36|370.95|369.25|11
1730352450000|2024-10-31 05:27:30|370.97|369.27|371.01|369.31|371.01|369.31|370.93|369.23|6
1730352470000|2024-10-31 05:27:50|371|369.3|371.01|369.31|371.01|369.31|370.98|369.28|4
1730352480000|2024-10-31 05:28:00|370.98|369.28|370.97|369.27|370.98|369.28|370.93|369.23|4
1730352490000|2024-10-31 05:28:10|371.01|369.31|371.02|369.32|371.04|369.34|371.01|369.31|3
1730352500000|2024-10-31 05:28:20|371.03|369.33|371.13|369.43|371.18|369.48|371.02|369.32|13
1730352510000|2024-10-31 05:28:30|371.14|369.44|371.08|369.38|371.15|369.45|371.08|369.38|16
1730352520000|2024-10-31 05:28:40|371.1|369.4|371.08|369.38|371.15|369.45|371.07|369.37|19
1730352530000|2024-10-31 05:28:50|371.09|369.39|371.02|369.32|371.11|369.41|371|369.3|14
1730352540000|2024-10-31 05:29:00|371.05|369.35|371.08|369.38|371.08|369.38|371.05|369.35|2
1730352550000|2024-10-31 05:29:10|371.05|369.35|371.11|369.41|371.12|369.42|371.05|369.35|11
1730352560000|2024-10-31 05:29:20|371.09|369.39|371.05|369.35|371.09|369.39|371.04|369.34|8
1730352570000|2024-10-31 05:29:30|371.04|369.34|371.01|369.31|371.07|369.37|370.87|369.17|18
1730352580000|2024-10-31 05:29:40|370.96|369.26|370.89|369.19|371.01|369.31|370.89|369.19|11
1730352590000|2024-10-31 05:29:50|370.9|369.2|370.8|369.1|370.92|369.22|370.8|369.1|14
1730352600000|2024-10-31 05:30:00|370.81|369.11|370.79|369.09|370.85|369.15|370.78|369.08|18
1730352610000|2024-10-31 05:30:10|370.81|369.11|370.73|369.03|370.84|369.14|370.72|369.02|12
1730352620000|2024-10-31 05:30:20|370.72|369.02|370.66|368.96|370.74|369.04|370.65|368.95|8
1730352630000|2024-10-31 05:30:30|370.68|368.98|370.8|369.1|370.8|369.1|370.67|368.97|5
1730352640000|2024-10-31 05:30:40|370.78|369.08|370.7|369|370.78|369.08|370.7|369|3
1730352650000|2024-10-31 05:30:50|370.74|369.04|370.7|369|370.79|369.09|370.68|368.98|16
1730352660000|2024-10-31 05:31:00|370.68|368.98|370.67|368.97|370.8|369.1|370.65|368.95|21
1730352670000|2024-10-31 05:31:10|370.65|368.95|370.5|368.8|370.66|368.96|370.5|368.8|15
1730352680000|2024-10-31 05:31:20|370.49|368.79|370.25|368.55|370.55|368.85|370.24|368.54|24
1730352690000|2024-10-31 05:31:30|370.27|368.57|370.56|368.86|370.56|368.86|370.19|368.49|15
1730352700000|2024-10-31 05:31:40|370.58|368.88|371.88|370.18|371.88|370.18|370.58|368.88|25
1730352710000|2024-10-31 05:31:50|371.87|370.17|371.8|370.1|371.87|370.17|371.7|370|16
1730352720000|2024-10-31 05:32:00|371.88|370.18|371.33|369.63|371.88|370.18|371.33|369.63|21
1730352730000|2024-10-31 05:32:10|371.31|369.61|371.49|369.79|371.49|369.79|371.27|369.57|16
1730352740000|2024-10-31 05:32:20|371.52|369.82|371.52|369.82|371.55|369.85|371.5|369.8|18
1730352750000|2024-10-31 05:32:30|371.53|369.83|371.54|369.84|371.54|369.84|371.49|369.79|14
1730352760000|2024-10-31 05:32:40|371.53|369.83|371.32|369.62|371.56|369.86|371.32|369.62|23
1730352770000|2024-10-31 05:32:50|371.29|369.59|371.08|369.38|371.36|369.66|371.03|369.33|27
1730352780000|2024-10-31 05:33:00|371.07|369.37|371.07|369.37|371.15|369.45|371.04|369.34|15
1730352790000|2024-10-31 05:33:10|371.06|369.36|371.02|369.32|371.09|369.39|371.02|369.32|5
1730352800000|2024-10-31 05:33:20|371|369.3|371.1|369.4|371.1|369.4|370.91|369.21|7
1730352810000|2024-10-31 05:33:30|371.06|369.36|371.3|369.6|371.39|369.69|371.01|369.31|15
1730352820000|2024-10-31 05:33:40|371.24|369.54|371.03|369.33|371.24|369.54|370.87|369.17|12
1730352830000|2024-10-31 05:33:50|370.99|369.29|370.89|369.19|370.99|369.29|370.82|369.12|8
1730352840000|2024-10-31 05:34:00|370.88|369.18|370.89|369.19|370.89|369.19|370.88|369.18|2
1730352850000|2024-10-31 05:34:10|370.9|369.2|370.9|369.2|370.9|369.2|370.9|369.2|1
1730352860000|2024-10-31 05:34:20|370.93|369.23|371.11|369.41|371.11|369.41|370.93|369.23|4
1730352870000|2024-10-31 05:34:30|371.14|369.44|371.01|369.31|371.17|369.47|371.01|369.31|7
1730352880000|2024-10-31 05:34:40|371.04|369.34|371.07|369.37|371.08|369.38|371.04|369.34|3
1730352890000|2024-10-31 05:34:50|371.08|369.38|370.85|369.15|371.08|369.38|370.85|369.15|9
1730352900000|2024-10-31 05:35:00|370.82|369.12|371.09|369.39|371.09|369.39|370.74|369.04|12
1730352910000|2024-10-31 05:35:10|371.12|369.42|371.22|369.52|371.3|369.6|371.12|369.42|8
1730352920000|2024-10-31 05:35:20|371.18|369.48|371.73|370.03|371.75|370.05|371.03|369.33|11
1730352930000|2024-10-31 05:35:30|371.72|370.02|371.57|369.87|371.72|370.02|371.57|369.87|4
1730352960000|2024-10-31 05:36:00|371.56|369.86|371.45|369.75|371.56|369.86|371.34|369.64|7
1730352970000|2024-10-31 05:36:10|371.47|369.77|371.5|369.8|371.5|369.8|371.47|369.77|2
1730352990000|2024-10-31 05:36:30|371.53|369.83|371.57|369.87|371.57|369.87|371.53|369.83|2
1730353000000|2024-10-31 05:36:40|371.6|369.9|371.63|369.93|371.63|369.93|371.6|369.9|2
1730353020000|2024-10-31 05:37:00|371.71|370.01|371.64|369.94|371.71|370.01|371.56|369.86|7
1730353030000|2024-10-31 05:37:10|371.6|369.9|371.44|369.74|371.63|369.93|371.4|369.7|7
1730353040000|2024-10-31 05:37:20|371.41|369.71|371.16|369.46|371.41|369.71|371.16|369.46|6
1730353050000|2024-10-31 05:37:30|371.19|369.49|371.28|369.58|371.28|369.58|371.19|369.49|4
1730353070000|2024-10-31 05:37:50|371.22|369.52|371.11|369.41|371.22|369.52|371.11|369.41|8
1730353090000|2024-10-31 05:38:10|371.13|369.43|371.08|369.38|371.13|369.43|371.08|369.38|2
1730353100000|2024-10-31 05:38:20|371.11|369.41|371.15|369.45|371.15|369.45|371.11|369.41|2
1730353120000|2024-10-31 05:38:40|371.2|369.5|371.16|369.46|371.2|369.5|371.16|369.46|2
1730353130000|2024-10-31 05:38:50|371.14|369.44|371.1|369.4|371.16|369.46|371.1|369.4|6
1730353140000|2024-10-31 05:39:00|371.16|369.46|371.09|369.39|371.16|369.46|371.09|369.39|3
1730353150000|2024-10-31 05:39:10|371.08|369.38|370.94|369.24|371.08|369.38|370.92|369.22|5
1730353170000|2024-10-31 05:39:30|370.95|369.25|371.01|369.31|371.01|369.31|370.95|369.25|7
1730353180000|2024-10-31 05:39:40|370.98|369.28|370.98|369.28|371|369.3|370.97|369.27|11
1730353190000|2024-10-31 05:39:50|370.97|369.27|371.15|369.45|371.15|369.45|370.97|369.27|13
1730353200000|2024-10-31 05:40:00|371.1|369.4|371.01|369.31|371.1|369.4|370.97|369.27|8
1730353210000|2024-10-31 05:40:10|371.04|369.34|370.99|369.29|371.08|369.38|370.99|369.29|7
1730353220000|2024-10-31 05:40:20|371.03|369.33|371.05|369.35|371.1|369.4|371.02|369.32|7
1730353230000|2024-10-31 05:40:30|371.08|369.38|371.77|370.07|371.81|370.11|371|369.3|24
1730353240000|2024-10-31 05:40:40|371.78|370.08|371.69|369.99|371.8|370.1|371.69|369.99|4
1730353250000|2024-10-31 05:40:50|371.7|370|371.76|370.06|371.76|370.06|371.7|370|3
1730353260000|2024-10-31 05:41:00|371.74|370.04|371.69|369.99|371.76|370.06|371.68|369.98|16
1730353270000|2024-10-31 05:41:10|371.67|369.97|371.56|369.86|371.68|369.98|371.43|369.73|7
1730353280000|2024-10-31 05:41:20|371.59|369.89|371.68|369.98|371.68|369.98|371.59|369.89|2
1730353290000|2024-10-31 05:41:30|371.66|369.96|371.57|369.87|371.66|369.96|371.57|369.87|4
1730353300000|2024-10-31 05:41:40|371.6|369.9|371.63|369.93|371.63|369.93|371.6|369.9|2
1730353310000|2024-10-31 05:41:50|371.66|369.96|371.76|370.06|371.76|370.06|371.66|369.96|2
1730353320000|2024-10-31 05:42:00|371.78|370.08|371.8|370.1|371.8|370.1|371.78|370.08|2
1730353350000|2024-10-31 05:42:30|371.79|370.09|371.66|369.96|371.79|370.09|371.57|369.87|9
1730353370000|2024-10-31 05:42:50|371.69|369.99|371.72|370.02|371.72|370.02|371.69|369.99|2
1730353380000|2024-10-31 05:43:00|371.75|370.05|371.78|370.08|371.78|370.08|371.75|370.05|2
1730353400000|2024-10-31 05:43:20|371.81|370.11|371.92|370.22|371.92|370.22|371.81|370.11|5
1730353410000|2024-10-31 05:43:30|371.93|370.23|371.94|370.24|371.94|370.24|371.93|370.23|2
1730353420000|2024-10-31 05:43:40|371.95|370.25|371.92|370.22|371.95|370.25|371.92|370.22|2
1730353440000|2024-10-31 05:44:00|371.95|370.25|371.99|370.29|371.99|370.29|371.95|370.25|2
1730353450000|2024-10-31 05:44:10|371.94|370.24|371.78|370.08|371.94|370.24|371.78|370.08|11
1730353460000|2024-10-31 05:44:20|371.74|370.04|371.78|370.08|371.78|370.08|371.7|370|4
1730353470000|2024-10-31 05:44:30|371.81|370.11|372.1|370.4|372.1|370.4|371.81|370.11|4
1730353480000|2024-10-31 05:44:40|372.28|370.58|372.85|371.15|372.85|371.15|372.28|370.58|3
1730353490000|2024-10-31 05:44:50|372.75|371.05|372.53|370.83|372.75|371.05|372.53|370.83|7
1730353500000|2024-10-31 05:45:00|372.57|370.87|372.89|371.19|372.89|371.19|372.57|370.87|6
1730353510000|2024-10-31 05:45:10|372.82|371.12|373.04|371.34|373.13|371.43|372.8|371.1|9
1730353520000|2024-10-31 05:45:20|372.95|371.25|372.95|371.25|372.95|371.25|372.85|371.15|4
1730353560000|2024-10-31 05:46:00|372.88|371.18|372.85|371.15|372.88|371.18|372.85|371.15|3
1730353570000|2024-10-31 05:46:10|372.82|371.12|372.79|371.09|372.82|371.12|372.79|371.09|2
1730353620000|2024-10-31 05:47:00|372.77|371.07|372.61|370.91|372.77|371.07|372.59|370.89|8
1730353630000|2024-10-31 05:47:10|372.62|370.92|372.62|370.92|372.62|370.92|372.55|370.85|5
1730353670000|2024-10-31 05:47:50|372.57|370.87|372.68|370.98|372.68|370.98|372.54|370.84|4
1730353680000|2024-10-31 05:48:00|372.65|370.95|372.76|371.06|372.76|371.06|372.51|370.81|15
1730353710000|2024-10-31 05:48:30|372.72|371.02|372.62|370.92|372.72|371.02|372.61|370.91|5
1730353720000|2024-10-31 05:48:40|372.61|370.91|372.47|370.77|372.61|370.91|372.47|370.77|3
1730353730000|2024-10-31 05:48:50|372.61|370.91|372.97|371.27|372.97|371.27|372.61|370.91|6
1730353740000|2024-10-31 05:49:00|372.91|371.21|372.86|371.16|372.91|371.21|372.86|371.16|3
1730353750000|2024-10-31 05:49:10|372.88|371.18|373.12|371.42|373.12|371.42|372.88|371.18|3
1730353760000|2024-10-31 05:49:20|373.07|371.37|372.78|371.08|373.07|371.37|372.78|371.08|5
1730353770000|2024-10-31 05:49:30|372.81|371.11|372.98|371.28|372.98|371.28|372.81|371.11|6
1730353780000|2024-10-31 05:49:40|372.99|371.29|373|371.3|373|371.3|372.97|371.27|5
1730353790000|2024-10-31 05:49:50|372.95|371.25|372.93|371.23|372.95|371.25|372.93|371.23|2
1730353800000|2024-10-31 05:50:00|372.89|371.19|372.87|371.17|372.89|371.19|372.87|371.17|2
1730353810000|2024-10-31 05:50:10|372.88|371.18|372.9|371.2|372.9|371.2|372.88|371.18|2
1730353820000|2024-10-31 05:50:20|372.93|371.23|372.97|371.27|372.97|371.27|372.93|371.23|2
1730353830000|2024-10-31 05:50:30|372.92|371.22|372.87|371.17|372.94|371.24|372.87|371.17|6
1730353860000|2024-10-31 05:51:00|372.88|371.18|372.83|371.13|372.88|371.18|372.82|371.12|13
1730353880000|2024-10-31 05:51:20|372.76|371.06|372.76|371.06|372.76|371.06|372.76|371.06|1
1730353890000|2024-10-31 05:51:30|372.7|371|372.66|370.96|372.73|371.03|372.66|370.96|3
1730353900000|2024-10-31 05:51:40|372.63|370.93|372.66|370.96|372.66|370.96|372.63|370.93|5
1730353910000|2024-10-31 05:51:50|372.63|370.93|372.97|371.27|372.97|371.27|372.53|370.83|15
1730353920000|2024-10-31 05:52:00|372.91|371.21|372.85|371.15|372.91|371.21|372.85|371.15|2
1730353930000|2024-10-31 05:52:10|372.81|371.11|372.75|371.05|372.81|371.11|372.75|371.05|3
1730353940000|2024-10-31 05:52:20|372.76|371.06|372.76|371.06|372.76|371.06|372.76|371.06|1
1730354020000|2024-10-31 05:53:40|372.67|370.97|372.67|370.97|372.67|370.97|372.67|370.97|1
1730354030000|2024-10-31 05:53:50|372.68|370.98|372.68|370.98|372.68|370.98|372.68|370.98|1
1730354040000|2024-10-31 05:54:00|372.57|370.87|372.69|370.99|372.69|370.99|372.57|370.87|8
1730354050000|2024-10-31 05:54:10|372.64|370.94|372.62|370.92|372.64|370.94|372.58|370.88|6
1730354060000|2024-10-31 05:54:20|372.6|370.9|372.61|370.91|372.61|370.91|372.59|370.89|6
1730354070000|2024-10-31 05:54:30|372.6|370.9|372.61|370.91|372.61|370.91|372.6|370.9|2
1730354080000|2024-10-31 05:54:40|372.63|370.93|372.69|370.99|372.69|370.99|372.59|370.89|7
1730354090000|2024-10-31 05:54:50|372.68|370.98|372.66|370.96|372.69|370.99|372.66|370.96|6
1730354100000|2024-10-31 05:55:00|372.67|370.97|372.59|370.89|372.67|370.97|372.56|370.86|9
1730354110000|2024-10-31 05:55:10|372.61|370.91|372.61|370.91|372.62|370.92|372.61|370.91|3
1730354120000|2024-10-31 05:55:20|372.54|370.84|372.58|370.88|372.58|370.88|372.5|370.8|10
1730354130000|2024-10-31 05:55:30|372.6|370.9|372.59|370.89|372.6|370.9|372.56|370.86|6
1730354140000|2024-10-31 05:55:40|372.6|370.9|372.69|370.99|372.69|370.99|372.6|370.9|5
1730354170000|2024-10-31 05:56:10|372.64|370.94|372.51|370.81|372.66|370.96|372.51|370.81|6
1730354180000|2024-10-31 05:56:20|372.53|370.83|372.55|370.85|372.55|370.85|372.53|370.83|2
1730354210000|2024-10-31 05:56:50|372.5|370.8|372.51|370.81|372.51|370.81|372.5|370.8|2
1730354220000|2024-10-31 05:57:00|372.46|370.76|372.11|370.41|372.46|370.76|372.11|370.41|11
1730354230000|2024-10-31 05:57:10|372.12|370.42|372.1|370.4|372.12|370.42|372.1|370.4|2
1730354240000|2024-10-31 05:57:20|372.12|370.42|372.4|370.7|372.41|370.71|372.12|370.42|7
1730354250000|2024-10-31 05:57:30|372.35|370.65|372.28|370.58|372.4|370.7|372.27|370.57|10
1730354270000|2024-10-31 05:57:50|372.35|370.65|372.34|370.64|372.35|370.65|372.28|370.58|8
1730354280000|2024-10-31 05:58:00|372.32|370.62|372.29|370.59|372.35|370.65|372.29|370.59|7
1730354290000|2024-10-31 05:58:10|372.24|370.54|372.28|370.58|372.28|370.58|372.19|370.49|6
1730354310000|2024-10-31 05:58:30|372.27|370.57|372.27|370.57|372.28|370.58|372.24|370.54|12
1730354320000|2024-10-31 05:58:40|372.3|370.6|372.32|370.62|372.32|370.62|372.29|370.59|8
1730354330000|2024-10-31 05:58:50|372.35|370.65|372.34|370.64|372.37|370.67|372.34|370.64|3
1730354340000|2024-10-31 05:59:00|372.28|370.58|372.27|370.57|372.4|370.7|372.25|370.55|17
1730354350000|2024-10-31 05:59:10|372.23|370.53|372.26|370.56|372.26|370.56|372.23|370.53|2
1730354360000|2024-10-31 05:59:20|372.22|370.52|372.23|370.53|372.23|370.53|372.18|370.48|7
1730354370000|2024-10-31 05:59:30|372.22|370.52|372.19|370.49|372.23|370.53|372.18|370.48|8
1730354380000|2024-10-31 05:59:40|372.15|370.45|372.32|370.62|372.34|370.64|372.12|370.42|12
1730354390000|2024-10-31 05:59:50|372.41|370.71|372.41|370.71|372.41|370.71|372.41|370.71|1
1730354400000|2024-10-31 06:00:00|372.36|370.66|372.44|370.74|372.44|370.74|372.22|370.52|16
1730354410000|2024-10-31 06:00:10|372.53|370.83|372.77|371.07|372.77|371.07|372.48|370.78|7
1730354440000|2024-10-31 06:00:40|372.69|370.99|372.62|370.92|372.69|370.99|372.6|370.9|8
1730354450000|2024-10-31 06:00:50|372.65|370.95|372.7|371|372.77|371.07|372.65|370.95|14
1730354460000|2024-10-31 06:01:00|372.72|371.02|372.76|371.06|372.79|371.09|372.71|371.01|7
1730354470000|2024-10-31 06:01:10|372.79|371.09|372.83|371.13|372.83|371.13|372.77|371.07|5
1730354480000|2024-10-31 06:01:20|372.81|371.11|372.81|371.11|372.83|371.13|372.77|371.07|15
1730354490000|2024-10-31 06:01:30|372.76|371.06|372.52|370.82|372.76|371.06|372.49|370.79|13
1730354500000|2024-10-31 06:01:40|372.48|370.78|372.52|370.82|372.52|370.82|372.48|370.78|10
1730354510000|2024-10-31 06:01:50|372.55|370.85|372.58|370.88|372.58|370.88|372.55|370.85|2
1730354530000|2024-10-31 06:02:10|372.6|370.9|372.6|370.9|372.64|370.94|372.6|370.9|8
1730354540000|2024-10-31 06:02:20|372.58|370.88|372.64|370.94|372.66|370.96|372.58|370.88|7
1730354550000|2024-10-31 06:02:30|372.67|370.97|372.67|370.97|372.68|370.98|372.63|370.93|5
1730354570000|2024-10-31 06:02:50|372.68|370.98|372.53|370.83|372.71|371.01|372.49|370.79|18
1730354580000|2024-10-31 06:03:00|372.52|370.82|372.55|370.85|372.61|370.91|372.52|370.82|9
1730354600000|2024-10-31 06:03:20|372.57|370.87|372.58|370.88|372.58|370.88|372.54|370.84|3
1730354610000|2024-10-31 06:03:30|372.6|370.9|372.62|370.92|372.64|370.94|372.57|370.87|7
1730354620000|2024-10-31 06:03:40|372.6|370.9|372.61|370.91|372.63|370.93|372.58|370.88|11
1730354630000|2024-10-31 06:03:50|372.62|370.92|372.6|370.9|372.62|370.92|372.55|370.85|11
1730354650000|2024-10-31 06:04:10|372.62|370.92|372.59|370.89|372.62|370.92|372.59|370.89|3
1730354660000|2024-10-31 06:04:20|372.58|370.88|372.69|370.99|372.69|370.99|372.58|370.88|4
1730354680000|2024-10-31 06:04:40|372.72|371.02|372.9|371.2|372.9|371.2|372.72|371.02|4
1730354700000|2024-10-31 06:05:00|372.84|371.14|372.9|371.2|372.9|371.2|372.8|371.1|7
1730354710000|2024-10-31 06:05:10|372.85|371.15|372.9|371.2|372.9|371.2|372.85|371.15|3
1730354720000|2024-10-31 06:05:20|372.93|371.23|372.97|371.27|372.97|371.27|372.93|371.23|3
1730354730000|2024-10-31 06:05:30|372.82|371.12|372.97|371.27|372.97|371.27|372.74|371.04|8
1730354740000|2024-10-31 06:05:40|372.92|371.22|372.83|371.13|372.92|371.22|372.8|371.1|4
1730354750000|2024-10-31 06:05:50|372.8|371.1|372.8|371.1|372.83|371.13|372.8|371.1|9
1730354760000|2024-10-31 06:06:00|372.82|371.12|372.9|371.2|372.9|371.2|372.82|371.12|4
1730354770000|2024-10-31 06:06:10|372.88|371.18|372.9|371.2|372.9|371.2|372.88|371.18|5
1730354780000|2024-10-31 06:06:20|372.87|371.17|372.89|371.19|372.89|371.19|372.87|371.17|3
1730354790000|2024-10-31 06:06:30|372.83|371.13|372.91|371.21|372.92|371.22|372.8|371.1|7
1730354800000|2024-10-31 06:06:40|372.93|371.23|372.92|371.22|372.93|371.23|372.87|371.17|10
1730354810000|2024-10-31 06:06:50|372.9|371.2|372.97|371.27|372.97|371.27|372.9|371.2|4
1730354840000|2024-10-31 06:07:20|373|371.3|373.04|371.34|373.04|371.34|373|371.3|2
1730354860000|2024-10-31 06:07:40|373.07|371.37|373.11|371.41|373.11|371.41|373.07|371.37|2
1730354870000|2024-10-31 06:07:50|373.07|371.37|373.06|371.36|373.07|371.37|373.04|371.34|3
1730354880000|2024-10-31 06:08:00|373.08|371.38|373.11|371.41|373.11|371.41|373.08|371.38|6
1730354920000|2024-10-31 06:08:40|373.12|371.42|373.16|371.46|373.16|371.46|373.12|371.42|5
1730354930000|2024-10-31 06:08:50|373.14|371.44|373.15|371.45|373.15|371.45|373.11|371.41|6
1730354940000|2024-10-31 06:09:00|373.16|371.46|373.19|371.49|373.19|371.49|373.16|371.46|4
1730354970000|2024-10-31 06:09:30|373.2|371.5|373.22|371.52|373.22|371.52|373.2|371.5|3
1730354980000|2024-10-31 06:09:40|373.17|371.47|373.22|371.52|373.22|371.52|373.17|371.47|6
1730354990000|2024-10-31 06:09:50|373.17|371.47|373.21|371.51|373.21|371.51|373.17|371.47|5
1730355010000|2024-10-31 06:10:10|373.17|371.47|373.45|371.75|373.45|371.75|373.11|371.41|5
1730355020000|2024-10-31 06:10:20|373.42|371.72|373.45|371.75|373.45|371.75|373.41|371.71|3
1730355040000|2024-10-31 06:10:40|373.42|371.72|373.44|371.74|373.44|371.74|373.42|371.72|8
1730355050000|2024-10-31 06:10:50|373.42|371.72|373.42|371.72|373.42|371.72|373.42|371.72|1
1730355060000|2024-10-31 06:11:00|373.41|371.71|373.32|371.62|373.41|371.71|373.32|371.62|6
1730355090000|2024-10-31 06:11:30|373.4|371.7|373.34|371.64|373.4|371.7|373.34|371.64|5
1730355100000|2024-10-31 06:11:40|373.32|371.62|373.33|371.63|373.34|371.64|373.32|371.62|5
1730355110000|2024-10-31 06:11:50|373.31|371.61|373.3|371.6|373.33|371.63|373.29|371.59|9
1730355120000|2024-10-31 06:12:00|373.31|371.61|373.29|371.59|373.32|371.62|373.29|371.59|6
1730355130000|2024-10-31 06:12:10|373.3|371.6|373.29|371.59|373.31|371.61|373.28|371.58|13
1730355140000|2024-10-31 06:12:20|373.3|371.6|373.3|371.6|373.31|371.61|373.29|371.59|5
1730355150000|2024-10-31 06:12:30|373.29|371.59|373.37|371.67|373.37|371.67|373.29|371.59|6
1730355160000|2024-10-31 06:12:40|373.32|371.62|373.37|371.67|373.37|371.67|373.32|371.62|4
1730355170000|2024-10-31 06:12:50|373.4|371.7|373.41|371.71|373.46|371.76|373.38|371.68|6
1730355180000|2024-10-31 06:13:00|373.43|371.73|373.53|371.83|373.53|371.83|373.43|371.73|4
1730355200000|2024-10-31 06:13:20|373.56|371.86|373.6|371.9|373.6|371.9|373.56|371.86|2
1730355210000|2024-10-31 06:13:30|373.63|371.93|373.67|371.97|373.67|371.97|373.63|371.93|2
1730355220000|2024-10-31 06:13:40|373.68|371.98|373.7|372|373.7|372|373.68|371.98|2
1730355230000|2024-10-31 06:13:50|373.64|371.94|373.6|371.9|373.64|371.94|373.47|371.77|12
1730355240000|2024-10-31 06:14:00|373.63|371.93|373.67|371.97|373.67|371.97|373.63|371.93|2
1730355250000|2024-10-31 06:14:10|373.62|371.92|373.61|371.91|373.62|371.92|373.57|371.87|4
1730355260000|2024-10-31 06:14:20|373.56|371.86|373.5|371.8|373.56|371.86|373.5|371.8|16
1730355270000|2024-10-31 06:14:30|373.52|371.82|373.5|371.8|373.52|371.82|373.5|371.8|11
1730355280000|2024-10-31 06:14:40|373.51|371.81|373.5|371.8|373.51|371.81|373.5|371.8|4
1730355290000|2024-10-31 06:14:50|373.51|371.81|373.5|371.8|373.51|371.81|373.5|371.8|2
1730355300000|2024-10-31 06:15:00|373.51|371.81|373.39|371.69|373.51|371.81|373.38|371.68|10
1730355310000|2024-10-31 06:15:10|373.42|371.72|373.46|371.76|373.46|371.76|373.42|371.72|2
1730355330000|2024-10-31 06:15:30|373.48|371.78|373.41|371.71|373.5|371.8|373.4|371.7|6
1730355340000|2024-10-31 06:15:40|373.36|371.66|373.35|371.65|373.36|371.66|373.35|371.65|2
1730355350000|2024-10-31 06:15:50|373.29|371.59|373.31|371.61|373.32|371.62|373.24|371.54|7
1730355360000|2024-10-31 06:16:00|373.27|371.57|373.04|371.34|373.27|371.57|373.04|371.34|9
1730355370000|2024-10-31 06:16:10|372.98|371.28|372.98|371.28|373.04|371.34|372.98|371.28|10
1730355380000|2024-10-31 06:16:20|372.94|371.24|372.79|371.09|372.98|371.28|372.79|371.09|9
1730355390000|2024-10-31 06:16:30|372.81|371.11|372.83|371.13|372.83|371.13|372.7|371|12
1730355400000|2024-10-31 06:16:40|372.85|371.15|372.88|371.18|372.88|371.18|372.85|371.15|2
1730355410000|2024-10-31 06:16:50|372.92|371.22|373.03|371.33|373.03|371.33|372.92|371.22|6
1730355420000|2024-10-31 06:17:00|373.07|371.37|373.05|371.35|373.11|371.41|373.04|371.34|7
1730355430000|2024-10-31 06:17:10|373.01|371.31|373.17|371.47|373.17|371.47|373.01|371.31|4
1730355440000|2024-10-31 06:17:20|373.11|371.41|373.04|371.34|373.11|371.41|373.03|371.33|8
1730355450000|2024-10-31 06:17:30|372.97|371.27|372.91|371.21|372.97|371.27|372.91|371.21|2
1730355460000|2024-10-31 06:17:40|372.92|371.22|372.78|371.08|372.92|371.22|372.77|371.07|5
1730355470000|2024-10-31 06:17:50|372.77|371.07|372.82|371.12|372.82|371.12|372.77|371.07|2
1730355480000|2024-10-31 06:18:00|372.83|371.13|372.96|371.26|372.96|371.26|372.83|371.13|3
1730355500000|2024-10-31 06:18:20|373.04|371.34|373.33|371.63|373.33|371.63|373.04|371.34|6
1730355520000|2024-10-31 06:18:40|373.37|371.67|373.46|371.76|373.46|371.76|373.35|371.65|7
1730355530000|2024-10-31 06:18:50|373.49|371.79|373.53|371.83|373.53|371.83|373.49|371.79|8
1730355540000|2024-10-31 06:19:00|373.52|371.82|373.6|371.9|373.6|371.9|373.51|371.81|9
1730355550000|2024-10-31 06:19:10|373.57|371.87|373.46|371.76|373.61|371.91|373.45|371.75|13
1730355560000|2024-10-31 06:19:20|373.48|371.78|373.52|371.82|373.52|371.82|373.41|371.71|10
1730355570000|2024-10-31 06:19:30|373.53|371.83|373.48|371.78|373.55|371.85|373.46|371.76|8
1730355580000|2024-10-31 06:19:40|373.49|371.79|373.5|371.8|373.5|371.8|373.49|371.79|2
1730355590000|2024-10-31 06:19:50|373.49|371.79|373.49|371.79|373.55|371.85|373.49|371.79|6
1730355610000|2024-10-31 06:20:10|373.52|371.82|374.16|372.46|374.16|372.46|373.52|371.82|6
1730355620000|2024-10-31 06:20:20|374.15|372.45|374.22|372.52|374.22|372.52|374.15|372.45|4
1730355630000|2024-10-31 06:20:30|374.07|372.37|374.12|372.42|374.12|372.42|374.07|372.37|6
1730355640000|2024-10-31 06:20:40|374.18|372.48|374.2|372.5|374.2|372.5|374.14|372.44|12
1730355650000|2024-10-31 06:20:50|374.19|372.49|374.18|372.48|374.19|372.49|374.13|372.43|10
1730355660000|2024-10-31 06:21:00|374.2|372.5|374.37|372.67|374.37|372.67|374.16|372.46|6
1730355680000|2024-10-31 06:21:20|374.4|372.7|374.39|372.69|374.42|372.72|374.39|372.69|3
1730355690000|2024-10-31 06:21:30|374.4|372.7|374.41|372.71|374.41|372.71|374.4|372.7|2
1730355700000|2024-10-31 06:21:40|374.31|372.61|374.31|372.61|374.31|372.61|374.3|372.6|3
1730355710000|2024-10-31 06:21:50|374.32|372.62|374.32|372.62|374.34|372.64|374.31|372.61|4
1730355720000|2024-10-31 06:22:00|374.3|372.6|374.21|372.51|374.3|372.6|374.21|372.51|2
1730355730000|2024-10-31 06:22:10|374.22|372.52|374.08|372.38|374.23|372.53|374.08|372.38|9
1730355740000|2024-10-31 06:22:20|374.12|372.42|374.16|372.46|374.16|372.46|374.12|372.42|2
1730355750000|2024-10-31 06:22:30|374.19|372.49|374.23|372.53|374.23|372.53|374.19|372.49|2
1730355770000|2024-10-31 06:22:50|374.24|372.54|374.27|372.57|374.27|372.57|374.24|372.54|4
1730355780000|2024-10-31 06:23:00|374.28|372.58|374.28|372.58|374.28|372.58|374.28|372.58|1
1730355790000|2024-10-31 06:23:10|374.23|372.53|374.23|372.53|374.23|372.53|374.23|372.53|1
1730355800000|2024-10-31 06:23:20|374.24|372.54|374.23|372.53|374.24|372.54|374.23|372.53|2
1730355820000|2024-10-31 06:23:40|374.26|372.56|374.3|372.6|374.3|372.6|374.26|372.56|3
1730355830000|2024-10-31 06:23:50|374.24|372.54|374.29|372.59|374.29|372.59|374.21|372.51|4
1730355840000|2024-10-31 06:24:00|374.3|372.6|374.21|372.51|374.3|372.6|374.18|372.48|8
1730355850000|2024-10-31 06:24:10|374.15|372.45|374.16|372.46|374.16|372.46|374.15|372.45|2
1730355860000|2024-10-31 06:24:20|374.19|372.49|374.24|372.54|374.24|372.54|374.19|372.49|5
1730355870000|2024-10-31 06:24:30|374.27|372.57|374.3|372.6|374.3|372.6|374.27|372.57|2
1730355890000|2024-10-31 06:24:50|374.21|372.51|374.3|372.6|374.3|372.6|374.21|372.51|6
1730355900000|2024-10-31 06:25:00|374.24|372.54|374.2|372.5|374.24|372.54|374.18|372.48|8
1730355910000|2024-10-31 06:25:10|374.21|372.51|374.28|372.58|374.28|372.58|374.21|372.51|7
1730355920000|2024-10-31 06:25:20|374.22|372.52|374.25|372.55|374.26|372.56|374.22|372.52|4
1730355930000|2024-10-31 06:25:30|374.26|372.56|374.27|372.57|374.28|372.58|374.26|372.56|3
1730355940000|2024-10-31 06:25:40|374.22|372.52|374.26|372.56|374.28|372.58|374.22|372.52|14
1730355950000|2024-10-31 06:25:50|374.25|372.55|374.28|372.58|374.28|372.58|374.25|372.55|4
1730355960000|2024-10-31 06:26:00|374.29|372.59|374.29|372.59|374.29|372.59|374.29|372.59|1
1730355970000|2024-10-31 06:26:10|374.25|372.55|374.1|372.4|374.25|372.55|374.08|372.38|5
1730355980000|2024-10-31 06:26:20|374.13|372.43|374.16|372.46|374.16|372.46|374.13|372.43|2
1730355990000|2024-10-31 06:26:30|374.19|372.49|374.23|372.53|374.23|372.53|374.19|372.49|2
1730356020000|2024-10-31 06:27:00|374.24|372.54|374.26|372.56|374.26|372.56|374.24|372.54|3
1730356030000|2024-10-31 06:27:10|374.27|372.57|374.27|372.57|374.27|372.57|374.27|372.57|1
1730356040000|2024-10-31 06:27:20|374.26|372.56|374.26|372.56|374.26|372.56|374.26|372.56|1
1730356060000|2024-10-31 06:27:40|374.35|372.65|374.5|372.8|374.5|372.8|374.35|372.65|2
1730356080000|2024-10-31 06:28:00|374.51|372.81|374.53|372.83|374.53|372.83|374.51|372.81|3
1730356090000|2024-10-31 06:28:10|374.54|372.84|374.51|372.81|374.57|372.87|374.51|372.81|5
1730356100000|2024-10-31 06:28:20|374.52|372.82|374.64|372.94|374.71|373.01|374.52|372.82|7
1730356120000|2024-10-31 06:28:40|374.6|372.9|374.5|372.8|374.65|372.95|374.48|372.78|7
1730356130000|2024-10-31 06:28:50|374.43|372.73|374.5|372.8|374.5|372.8|374.38|372.68|9
1730356140000|2024-10-31 06:29:00|374.51|372.81|374.51|372.81|374.51|372.81|374.51|372.81|1
1730356150000|2024-10-31 06:29:10|374.42|372.72|374.31|372.61|374.44|372.74|374.29|372.59|11
1730356170000|2024-10-31 06:29:30|374.26|372.56|374.25|372.55|374.26|372.56|374.22|372.52|5
1730356180000|2024-10-31 06:29:40|374.19|372.49|374.19|372.49|374.19|372.49|374.18|372.48|3
1730356190000|2024-10-31 06:29:50|374.22|372.52|374.24|372.54|374.24|372.54|374.22|372.52|2
1730356200000|2024-10-31 06:30:00|374.22|372.52|374.22|372.52|374.22|372.52|374.21|372.51|21
1730356210000|2024-10-31 06:30:10|374.21|372.51|374.28|372.58|374.3|372.6|374.21|372.51|12
1730356220000|2024-10-31 06:30:20|374.27|372.57|374.3|372.6|374.3|372.6|374.27|372.57|3
1730356240000|2024-10-31 06:30:40|374.32|372.62|374.22|372.52|374.34|372.64|374.22|372.52|7
1730356250000|2024-10-31 06:30:50|374.23|372.53|374.23|372.53|374.23|372.53|374.23|372.53|1
1730356260000|2024-10-31 06:31:00|374.17|372.47|374.2|372.5|374.2|372.5|374.17|372.47|2
1730356270000|2024-10-31 06:31:10|374.21|372.51|374.15|372.45|374.22|372.52|374.15|372.45|3
1730356280000|2024-10-31 06:31:20|374.09|372.39|373.88|372.18|374.09|372.39|373.88|372.18|10
1730356290000|2024-10-31 06:31:30|373.87|372.17|373.67|371.97|373.87|372.17|373.62|371.92|6
1730356300000|2024-10-31 06:31:40|373.7|372|373.69|371.99|373.74|372.04|373.69|371.99|4
1730356310000|2024-10-31 06:31:50|373.71|372.01|373.63|371.93|373.74|372.04|373.61|371.91|8
1730356320000|2024-10-31 06:32:00|373.61|371.91|373.4|371.7|373.62|371.92|373.4|371.7|13
1730356330000|2024-10-31 06:32:10|373.42|371.72|373.43|371.73|373.43|371.73|373.4|371.7|9
1730356340000|2024-10-31 06:32:20|373.42|371.72|373.42|371.72|373.43|371.73|373.39|371.69|14
1730356350000|2024-10-31 06:32:30|373.4|371.7|373.37|371.67|373.43|371.73|373.33|371.63|11
1730356360000|2024-10-31 06:32:40|373.4|371.7|373.4|371.7|373.41|371.71|373.4|371.7|3
1730356370000|2024-10-31 06:32:50|373.41|371.71|373.33|371.63|373.41|371.71|373.31|371.61|14
1730356380000|2024-10-31 06:33:00|373.29|371.59|373.31|371.61|373.31|371.61|373.22|371.52|8
1730356390000|2024-10-31 06:33:10|373.33|371.63|373.34|371.64|373.35|371.65|373.33|371.63|3
1730356400000|2024-10-31 06:33:20|373.33|371.63|373.3|371.6|373.34|371.64|373.3|371.6|11
1730356410000|2024-10-31 06:33:30|373.34|371.64|373.3|371.6|373.34|371.64|373.29|371.59|10
1730356420000|2024-10-31 06:33:40|373.31|371.61|373.32|371.62|373.32|371.62|373.24|371.54|8
1730356430000|2024-10-31 06:33:50|373.35|371.65|373.39|371.69|373.39|371.69|373.35|371.65|2
1730356440000|2024-10-31 06:34:00|373.38|371.68|373.4|371.7|373.4|371.7|373.3|371.6|6
1730356450000|2024-10-31 06:34:10|373.33|371.63|373.25|371.55|373.34|371.64|373.25|371.55|4
1730356470000|2024-10-31 06:34:30|373.2|371.5|373.17|371.47|373.25|371.55|373.15|371.45|9
1730356480000|2024-10-31 06:34:40|373.11|371.41|373.05|371.35|373.11|371.41|373.05|371.35|4
1730356490000|2024-10-31 06:34:50|373.04|371.34|372.99|371.29|373.04|371.34|372.88|371.18|5
1730356500000|2024-10-31 06:35:00|372.88|371.18|372.89|371.19|372.89|371.19|372.88|371.18|2
1730356510000|2024-10-31 06:35:10|372.88|371.18|372.86|371.16|372.88|371.18|372.8|371.1|5
1730356520000|2024-10-31 06:35:20|372.82|371.12|372.73|371.03|372.82|371.12|372.73|371.03|2
1730356530000|2024-10-31 06:35:30|372.68|370.98|372.64|370.94|372.68|370.98|372.64|370.94|2
1730356540000|2024-10-31 06:35:40|372.66|370.96|372.69|370.99|372.69|370.99|372.66|370.96|2
1730356550000|2024-10-31 06:35:50|372.72|371.02|372.76|371.06|372.76|371.06|372.72|371.02|2
1730356560000|2024-10-31 06:36:00|372.79|371.09|372.83|371.13|372.83|371.13|372.79|371.09|2
1730356580000|2024-10-31 06:36:20|372.81|371.11|372.85|371.15|372.86|371.16|372.79|371.09|9
1730356590000|2024-10-31 06:36:30|372.79|371.09|372.74|371.04|372.79|371.09|372.7|371|5
1730356600000|2024-10-31 06:36:40|372.71|371.01|372.71|371.01|372.71|371.01|372.71|371.01|1
1730356610000|2024-10-31 06:36:50|372.73|371.03|372.95|371.25|372.95|371.25|372.73|371.03|7
1730356620000|2024-10-31 06:37:00|372.96|371.26|373.39|371.69|373.39|371.69|372.96|371.26|15
1730356630000|2024-10-31 06:37:10|373.42|371.72|373.82|372.12|373.86|372.16|373.42|371.72|16
1730356640000|2024-10-31 06:37:20|373.85|372.15|374.22|372.52|374.22|372.52|373.85|372.15|15
1730356650000|2024-10-31 06:37:30|374.35|372.65|374.76|373.06|374.76|373.06|374.35|372.65|5
1730356660000|2024-10-31 06:37:40|374.81|373.11|374.57|372.87|374.93|373.23|374.57|372.87|21
1730356670000|2024-10-31 06:37:50|374.55|372.85|374.49|372.79|374.57|372.87|374.45|372.75|16
1730356680000|2024-10-31 06:38:00|374.47|372.77|374.47|372.77|374.58|372.88|374.43|372.73|25
1730356690000|2024-10-31 06:38:10|374.5|372.8|374.51|372.81|374.53|372.83|374.44|372.74|11
1730356700000|2024-10-31 06:38:20|374.49|372.79|374.52|372.82|374.52|372.82|374.46|372.76|11
1730356710000|2024-10-31 06:38:30|374.54|372.84|374.56|372.86|374.56|372.86|374.54|372.84|2
1730356720000|2024-10-31 06:38:40|374.51|372.81|374.38|372.68|374.51|372.81|374.38|372.68|4
1730356730000|2024-10-31 06:38:50|374.42|372.72|374.42|372.72|374.42|372.72|374.42|372.72|1
1730356740000|2024-10-31 06:39:00|374.37|372.67|374.04|372.34|374.37|372.67|374.04|372.34|7
1730356750000|2024-10-31 06:39:10|373.98|372.28|373.93|372.23|373.98|372.28|373.93|372.23|2
1730356760000|2024-10-31 06:39:20|373.96|372.26|374.13|372.43|374.13|372.43|373.96|372.26|4
1730356780000|2024-10-31 06:39:40|374.08|372.38|374.09|372.39|374.09|372.39|374.03|372.33|4
1730356790000|2024-10-31 06:39:50|374.05|372.35|374.03|372.33|374.05|372.35|374.02|372.32|4
1730356810000|2024-10-31 06:40:10|373.97|372.27|373.88|372.18|373.97|372.27|373.86|372.16|4
1730356820000|2024-10-31 06:40:20|373.91|372.21|374.03|372.33|374.03|372.33|373.91|372.21|4
1730356830000|2024-10-31 06:40:30|374.06|372.36|374.16|372.46|374.16|372.46|374.06|372.36|4
1730356850000|2024-10-31 06:40:50|374.11|372.41|373.81|372.11|374.11|372.41|373.81|372.11|14
1730356860000|2024-10-31 06:41:00|373.84|372.14|373.95|372.25|373.95|372.25|373.84|372.14|4
1730356880000|2024-10-31 06:41:20|373.98|372.28|374.2|372.5|374.37|372.67|373.98|372.28|7
1730356900000|2024-10-31 06:41:40|374.21|372.51|374.23|372.53|374.23|372.53|374.21|372.51|2
1730356910000|2024-10-31 06:41:50|374.17|372.47|374.23|372.53|374.23|372.53|374.08|372.38|6
1730356930000|2024-10-31 06:42:10|374.26|372.56|374.61|372.91|374.61|372.91|374.26|372.56|11
1730356940000|2024-10-31 06:42:20|374.64|372.94|374.58|372.88|374.76|373.06|374.58|372.88|7
1730356950000|2024-10-31 06:42:30|374.61|372.91|374.66|372.96|374.77|373.07|374.61|372.91|8
1730356960000|2024-10-31 06:42:40|374.69|372.99|374.73|373.03|374.73|373.03|374.69|372.99|2
1730356970000|2024-10-31 06:42:50|374.68|372.98|374.44|372.74|374.68|372.98|374.3|372.6|15
1730356980000|2024-10-31 06:43:00|374.37|372.67|374.02|372.32|374.37|372.67|374.02|372.32|15
1730356990000|2024-10-31 06:43:10|374.05|372.35|374.23|372.53|374.23|372.53|374.05|372.35|9
1730357000000|2024-10-31 06:43:20|374.16|372.46|374.16|372.46|374.16|372.46|374.16|372.46|1
1730357010000|2024-10-31 06:43:30|374.13|372.43|373.93|372.23|374.19|372.49|373.93|372.23|7
1730357020000|2024-10-31 06:43:40|373.8|372.1|373.9|372.2|373.9|372.2|373.76|372.06|7
1730357030000|2024-10-31 06:43:50|373.94|372.24|374.05|372.35|374.05|372.35|373.94|372.24|4
1730357040000|2024-10-31 06:44:00|374.08|372.38|374.15|372.45|374.15|372.45|374.08|372.38|2
1730357050000|2024-10-31 06:44:10|374.2|372.5|374.24|372.54|374.24|372.54|374.2|372.5|2
1730357060000|2024-10-31 06:44:20|374.27|372.57|374.43|372.73|374.43|372.73|374.27|372.57|3
1730357080000|2024-10-31 06:44:40|374.46|372.76|374.49|372.79|374.5|372.8|374.46|372.76|9
1730357090000|2024-10-31 06:44:50|374.43|372.73|374.43|372.73|374.47|372.77|374.39|372.69|7
1730357100000|2024-10-31 06:45:00|374.46|372.76|374.42|372.72|374.49|372.79|374.42|372.72|6
1730357110000|2024-10-31 06:45:10|374.45|372.75|374.48|372.78|374.5|372.8|374.45|372.75|9
1730357120000|2024-10-31 06:45:20|374.5|372.8|374.31|372.61|374.5|372.8|374.31|372.61|12
1730357130000|2024-10-31 06:45:30|374.22|372.52|374.08|372.38|374.22|372.52|374.08|372.38|5
1730357140000|2024-10-31 06:45:40|374.02|372.32|374|372.3|374.07|372.37|374|372.3|4
1730357150000|2024-10-31 06:45:50|374.02|372.32|374.05|372.35|374.05|372.35|374.02|372.32|3
1730357160000|2024-10-31 06:46:00|374.08|372.38|374.23|372.53|374.23|372.53|374.08|372.38|4
1730357170000|2024-10-31 06:46:10|374.25|372.55|374.28|372.58|374.28|372.58|374.25|372.55|2
1730357190000|2024-10-31 06:46:30|374.31|372.61|374.24|372.54|374.35|372.65|374.24|372.54|5
1730357200000|2024-10-31 06:46:40|374.12|372.42|374.16|372.46|374.16|372.46|374|372.3|6
1730357210000|2024-10-31 06:46:50|374.19|372.49|374.34|372.64|374.34|372.64|374.14|372.44|9
1730357220000|2024-10-31 06:47:00|374.5|372.8|375.06|373.36|375.06|373.36|374.5|372.8|15
1730357230000|2024-10-31 06:47:10|375.14|373.44|374.62|372.92|375.14|373.44|374.41|372.71|21
1730357240000|2024-10-31 06:47:20|374.66|372.96|374.41|372.71|374.92|373.22|374.37|372.67|24
1730357250000|2024-10-31 06:47:30|374.37|372.67|374.28|372.58|374.52|372.82|374.16|372.46|28
1730357260000|2024-10-31 06:47:40|374.17|372.47|374.26|372.56|374.33|372.63|374.14|372.44|22
1730357270000|2024-10-31 06:47:50|374.28|372.58|374.45|372.75|374.6|372.9|374.27|372.57|28
1730357280000|2024-10-31 06:48:00|374.5|372.8|374.14|372.44|374.87|373.17|374.14|372.44|32
1730357290000|2024-10-31 06:48:10|374.05|372.35|374|372.3|374.13|372.43|374|372.3|21
1730357300000|2024-10-31 06:48:20|373.84|372.14|373.72|372.02|373.84|372.14|373.69|371.99|24
1730357310000|2024-10-31 06:48:30|373.71|372.01|373.11|371.41|373.73|372.03|373.11|371.41|22
1730357320000|2024-10-31 06:48:40|373.04|371.34|372.76|371.06|373.09|371.39|372.76|371.06|29
1730357330000|2024-10-31 06:48:50|372.79|371.09|373.04|371.34|373.07|371.37|372.79|371.09|25
1730357340000|2024-10-31 06:49:00|373.07|371.37|372.92|371.22|373.07|371.37|372.79|371.09|22
1730357350000|2024-10-31 06:49:10|372.93|371.23|372.99|371.29|373.07|371.37|372.91|371.21|19
1730357360000|2024-10-31 06:49:20|373|371.3|373.38|371.68|373.38|371.68|372.98|371.28|13
1730357370000|2024-10-31 06:49:30|373.3|371.6|373.22|371.52|373.3|371.6|373.22|371.52|7
1730357380000|2024-10-31 06:49:40|373.26|371.56|373.53|371.83|373.53|371.83|373.21|371.51|11
1730357390000|2024-10-31 06:49:50|373.57|371.87|373.6|371.9|373.77|372.07|373.57|371.87|12
1730357400000|2024-10-31 06:50:00|373.62|371.92|373.61|371.91|373.69|371.99|373.53|371.83|8
1730357410000|2024-10-31 06:50:10|373.56|371.86|373.69|371.99|373.7|372|373.36|371.66|11
1730357420000|2024-10-31 06:50:20|373.73|372.03|373.7|372|373.83|372.13|373.61|371.91|14
1730357430000|2024-10-31 06:50:30|373.71|372.01|373.56|371.86|373.79|372.09|373.54|371.84|7
1730357440000|2024-10-31 06:50:40|373.61|371.91|373.35|371.65|373.7|372|373.3|371.6|12
1730357450000|2024-10-31 06:50:50|373.29|371.59|373.29|371.59|373.34|371.64|373.28|371.58|10
1730357470000|2024-10-31 06:51:10|373.25|371.55|373.29|371.59|373.29|371.59|373.25|371.55|4
1730357490000|2024-10-31 06:51:30|373.32|371.62|373.38|371.68|373.45|371.75|373.32|371.62|10
1730357500000|2024-10-31 06:51:40|373.45|371.75|373.37|371.67|373.45|371.75|373.37|371.67|3
1730357510000|2024-10-31 06:51:50|373.38|371.68|373.51|371.81|373.51|371.81|373.38|371.68|4
1730357520000|2024-10-31 06:52:00|373.53|371.83|373.53|371.83|373.53|371.83|373.53|371.83|1
1730357530000|2024-10-31 06:52:10|373.56|371.86|373.74|372.04|373.74|372.04|373.56|371.86|4
1730357540000|2024-10-31 06:52:20|373.77|372.07|373.73|372.03|373.88|372.18|373.73|372.03|6
1730357550000|2024-10-31 06:52:30|373.76|372.06|374.11|372.41|374.11|372.41|373.76|372.06|7
1730357560000|2024-10-31 06:52:40|374.12|372.42|374.15|372.45|374.15|372.45|374.03|372.33|8
1730357570000|2024-10-31 06:52:50|374.18|372.48|374.04|372.34|374.21|372.51|374.04|372.34|8
1730357580000|2024-10-31 06:53:00|374|372.3|374.26|372.56|374.26|372.56|374|372.3|9
1730357590000|2024-10-31 06:53:10|374.29|372.59|374.44|372.74|374.44|372.74|374.29|372.59|6
1730357600000|2024-10-31 06:53:20|374.47|372.77|374.78|373.08|374.78|373.08|374.47|372.77|8
1730357610000|2024-10-31 06:53:30|374.74|373.04|374.89|373.19|374.89|373.19|374.66|372.96|9
1730357630000|2024-10-31 06:53:50|374.99|373.29|375.25|373.55|375.25|373.55|374.99|373.29|6
1730357640000|2024-10-31 06:54:00|375.31|373.61|374.99|373.29|375.31|373.61|374.87|373.17|12
1730357650000|2024-10-31 06:54:10|375.03|373.33|375|373.3|375.04|373.34|374.98|373.28|8
1730357660000|2024-10-31 06:54:20|375.07|373.37|374.89|373.19|375.07|373.37|374.82|373.12|12
1730357670000|2024-10-31 06:54:30|374.85|373.15|374.82|373.12|374.85|373.15|374.67|372.97|15
1730357680000|2024-10-31 06:54:40|374.85|373.15|374.89|373.19|374.97|373.27|374.85|373.15|6
1730357690000|2024-10-31 06:54:50|374.93|373.23|374.88|373.18|375.08|373.38|374.88|373.18|10
1730357700000|2024-10-31 06:55:00|374.91|373.21|374.71|373.01|374.95|373.25|374.49|372.79|14
1730357710000|2024-10-31 06:55:10|374.74|373.04|374.57|372.87|374.78|373.08|374.53|372.83|9
1730357720000|2024-10-31 06:55:20|374.6|372.9|374.64|372.94|374.64|372.94|374.6|372.9|2
1730357730000|2024-10-31 06:55:30|374.65|372.95|374.65|372.95|374.71|373.01|374.64|372.94|8
1730357740000|2024-10-31 06:55:40|374.49|372.79|374.7|373|374.7|373|374.49|372.79|10
1730357750000|2024-10-31 06:55:50|374.72|373.02|374.91|373.21|374.92|373.22|374.72|373.02|12
1730357760000|2024-10-31 06:56:00|374.87|373.17|374.68|372.98|374.87|373.17|374.51|372.81|18
1730357770000|2024-10-31 06:56:10|374.69|372.99|373.8|372.1|374.73|373.03|373.8|372.1|20
1730357780000|2024-10-31 06:56:20|373.79|372.09|373.31|371.61|373.81|372.11|373.28|371.58|26
1730357790000|2024-10-31 06:56:30|373.32|371.62|373.5|371.8|373.57|371.87|373.32|371.62|16
1730357800000|2024-10-31 06:56:40|373.51|371.81|373.8|372.1|373.8|372.1|373.48|371.78|21
1730357810000|2024-10-31 06:56:50|373.79|372.09|373.89|372.19|373.89|372.19|373.78|372.08|13
1730357820000|2024-10-31 06:57:00|373.91|372.21|373.89|372.19|373.91|372.21|373.87|372.17|10
1730357830000|2024-10-31 06:57:10|373.9|372.2|373.9|372.2|373.91|372.21|373.89|372.19|8
1730357840000|2024-10-31 06:57:20|373.91|372.21|373.6|371.9|373.91|372.21|373.59|371.89|11
1730357850000|2024-10-31 06:57:30|373.58|371.88|373.65|371.95|373.7|372|373.26|371.56|16
1730357860000|2024-10-31 06:57:40|373.64|371.94|373.97|372.27|373.97|372.27|373.62|371.92|25
1730357870000|2024-10-31 06:57:50|374|372.3|373.83|372.13|374.04|372.34|373.73|372.03|16
1730357880000|2024-10-31 06:58:00|373.82|372.12|373.45|371.75|373.94|372.24|373.4|371.7|18
1730357890000|2024-10-31 06:58:10|373.47|371.77|374.14|372.44|374.14|372.44|373.47|371.77|21
1730357900000|2024-10-31 06:58:20|374.23|372.53|374.32|372.62|374.76|373.06|374.18|372.48|32
1730357910000|2024-10-31 06:58:30|374.31|372.61|373.39|371.69|374.31|372.61|373.39|371.69|25
1730357920000|2024-10-31 06:58:40|373.4|371.7|373.43|371.73|373.46|371.76|373.39|371.69|12
1730357930000|2024-10-31 06:58:50|373.41|371.71|373.41|371.71|373.42|371.72|373.4|371.7|11
1730357940000|2024-10-31 06:59:00|373.39|371.69|373.41|371.71|373.43|371.73|373.39|371.69|10
1730357950000|2024-10-31 06:59:10|373.4|371.7|373.59|371.89|373.59|371.89|373.4|371.7|9
1730357960000|2024-10-31 06:59:20|373.6|371.9|373.59|371.89|373.6|371.9|373.59|371.89|2
1730357970000|2024-10-31 06:59:30|373.6|371.9|373.63|371.93|373.64|371.94|373.6|371.9|3
1730357980000|2024-10-31 06:59:40|373.64|371.94|373.62|371.92|373.65|371.95|373.6|371.9|13
1730357990000|2024-10-31 06:59:50|373.63|371.93|373.61|371.91|373.7|372|373.59|371.89|19
1730358000000|2024-10-31 07:00:00|373.6|371.9|373.6|371.9|373.61|371.91|373.59|371.89|9
1730358010000|2024-10-31 07:00:10|373.59|371.89|373.49|371.79|373.59|371.89|373.47|371.77|9
1730358020000|2024-10-31 07:00:20|373.48|371.78|373.65|371.95|373.67|371.97|373.38|371.68|12
1730358030000|2024-10-31 07:00:30|373.63|371.93|373.82|372.12|373.82|372.12|373.63|371.93|10
1730358040000|2024-10-31 07:00:40|373.85|372.15|373.99|372.29|374.03|372.33|373.85|372.15|10
1730358050000|2024-10-31 07:00:50|373.98|372.28|373.82|372.12|373.98|372.28|373.62|371.92|17
1730358060000|2024-10-31 07:01:00|373.76|372.06|373.7|372|373.76|372.06|373.69|371.99|4
1730358070000|2024-10-31 07:01:10|373.69|371.99|373.03|371.33|374.05|372.35|372.97|371.27|26
1730358080000|2024-10-31 07:01:20|373.05|371.35|372.7|371|373.14|371.44|372.7|371|23
1730358090000|2024-10-31 07:01:30|372.81|371.11|372.85|371.15|372.86|371.16|372.81|371.11|20
1730358100000|2024-10-31 07:01:40|372.83|371.13|372.83|371.13|372.83|371.13|372.8|371.1|14
1730358110000|2024-10-31 07:01:50|372.8|371.1|372.62|370.92|372.82|371.12|372.62|370.92|12
1730358120000|2024-10-31 07:02:00|372.63|370.93|372.84|371.14|372.84|371.14|372.53|370.83|17
1730358130000|2024-10-31 07:02:10|372.85|371.15|372.64|370.94|372.85|371.15|372.55|370.85|19
1730358140000|2024-10-31 07:02:20|372.65|370.95|372.79|371.09|372.82|371.12|372.51|370.81|27
1730358150000|2024-10-31 07:02:30|372.8|371.1|372.82|371.12|372.96|371.26|372.68|370.98|25
1730358160000|2024-10-31 07:02:40|372.83|371.13|373.47|371.77|373.47|371.77|372.81|371.11|25
1730358170000|2024-10-31 07:02:50|373.48|371.78|373.02|371.32|373.61|371.91|372.92|371.22|23
1730358180000|2024-10-31 07:03:00|373.03|371.33|373.23|371.53|373.34|371.64|373.03|371.33|18
1730358190000|2024-10-31 07:03:10|373.29|371.59|373.43|371.73|373.43|371.73|373.29|371.59|20
1730358200000|2024-10-31 07:03:20|373.45|371.75|373.43|371.73|373.52|371.82|373.43|371.73|17
1730358210000|2024-10-31 07:03:30|373.45|371.75|373.5|371.8|373.54|371.84|373.45|371.75|12
1730358220000|2024-10-31 07:03:40|373.4|371.7|373.71|372.01|373.72|372.02|373.35|371.65|26
1730358230000|2024-10-31 07:03:50|373.79|372.09|373.8|372.1|373.88|372.18|373.79|372.09|13
1730358240000|2024-10-31 07:04:00|373.84|372.14|373.44|371.74|374.05|372.35|373.44|371.74|21
1730358250000|2024-10-31 07:04:10|373.43|371.73|373.43|371.73|373.48|371.78|373.2|371.5|24
1730358260000|2024-10-31 07:04:20|373.29|371.59|373|371.3|373.29|371.59|372.75|371.05|28
1730358270000|2024-10-31 07:04:30|372.98|371.28|372.77|371.07|372.98|371.28|372.73|371.03|16
1730358280000|2024-10-31 07:04:40|372.76|371.06|372.71|371.01|372.76|371.06|372.62|370.92|21
1730358290000|2024-10-31 07:04:50|372.75|371.05|372.52|370.82|372.92|371.22|372.52|370.82|22
1730358300000|2024-10-31 07:05:00|372.53|370.83|372.46|370.76|372.66|370.96|372.43|370.73|27
1730358310000|2024-10-31 07:05:10|372.51|370.81|372.92|371.22|373.01|371.31|372.51|370.81|28
1730358320000|2024-10-31 07:05:20|372.94|371.24|372.48|370.78|373.36|371.66|372.48|370.78|27
1730358330000|2024-10-31 07:05:30|372.47|370.77|371.88|370.18|372.48|370.78|371.87|370.17|19
1730358340000|2024-10-31 07:05:40|371.87|370.17|372.02|370.32|372.04|370.34|371.87|370.17|28
1730358350000|2024-10-31 07:05:50|372.03|370.33|372.06|370.36|372.06|370.36|372.02|370.32|6
1730358360000|2024-10-31 07:06:00|372.19|370.49|372.35|370.65|372.35|370.65|372.19|370.49|6
1730358370000|2024-10-31 07:06:10|372.36|370.66|372.82|371.12|372.82|371.12|372.36|370.66|19
1730358380000|2024-10-31 07:06:20|372.86|371.16|373.07|371.37|373.1|371.4|372.86|371.16|18
1730358390000|2024-10-31 07:06:30|373.08|371.38|372.95|371.25|373.08|371.38|372.8|371.1|19
1730358400000|2024-10-31 07:06:40|372.99|371.29|373.01|371.31|373.04|371.34|372.99|371.29|8
1730358410000|2024-10-31 07:06:50|373.02|371.32|372.72|371.02|373.04|371.34|372.72|371.02|10
1730358420000|2024-10-31 07:07:00|372.71|371.01|372.45|370.75|372.73|371.03|372.44|370.74|10
1730358430000|2024-10-31 07:07:10|372.44|370.74|372.51|370.81|372.76|371.06|372.44|370.74|16
1730358440000|2024-10-31 07:07:20|372.52|370.82|372.72|371.02|372.72|371.02|372.5|370.8|7
1730358450000|2024-10-31 07:07:30|372.76|371.06|372.84|371.14|372.84|371.14|372.76|371.06|12
1730358460000|2024-10-31 07:07:40|372.82|371.12|372.81|371.11|372.84|371.14|372.76|371.06|9
1730358470000|2024-10-31 07:07:50|372.89|371.19|373.06|371.36|373.13|371.43|372.89|371.19|19
1730358480000|2024-10-31 07:08:00|373.07|371.37|373.12|371.42|373.14|371.44|373.07|371.37|11
1730358490000|2024-10-31 07:08:10|373.13|371.43|373.12|371.42|373.13|371.43|373.06|371.36|11
1730358500000|2024-10-31 07:08:20|373.13|371.43|373.28|371.58|373.28|371.58|373.09|371.39|7
1730358510000|2024-10-31 07:08:30|373.25|371.55|373.21|371.51|373.25|371.55|373.21|371.51|2
1730358520000|2024-10-31 07:08:40|373.2|371.5|373.12|371.42|373.2|371.5|373.1|371.4|10
1730358530000|2024-10-31 07:08:50|373.11|371.41|373.09|371.39|373.12|371.42|373.09|371.39|6
1730358550000|2024-10-31 07:09:10|373.02|371.32|372.76|371.06|373.02|371.32|372.73|371.03|16
1730358560000|2024-10-31 07:09:20|372.75|371.05|372.74|371.04|372.77|371.07|372.74|371.04|13
1730358600000|2024-10-31 07:10:00|372.64|370.94|372.64|370.94|372.64|370.94|372.64|370.94|1
1730358610000|2024-10-31 07:10:10|372.58|370.88|372.55|370.85|372.58|370.88|372.55|370.85|3
1730358630000|2024-10-31 07:10:30|372.53|370.83|372.32|370.62|372.53|370.83|372.32|370.62|4
1730358640000|2024-10-31 07:10:40|372.33|370.63|372.33|370.63|372.33|370.63|372.33|370.63|1
1730358670000|2024-10-31 07:11:10|372.45|370.75|372.52|370.82|372.52|370.82|372.45|370.75|5
1730358680000|2024-10-31 07:11:20|372.58|370.88|372.62|370.92|372.63|370.93|372.58|370.88|7
1730358690000|2024-10-31 07:11:30|372.63|370.93|372.57|370.87|372.63|370.93|372.57|370.87|7
1730358740000|2024-10-31 07:12:20|372.37|370.67|372.34|370.64|372.38|370.68|372.34|370.64|6
1730358760000|2024-10-31 07:12:40|372.33|370.63|372.29|370.59|372.34|370.64|372.29|370.59|7
1730358770000|2024-10-31 07:12:50|372.34|370.64|372.4|370.7|372.4|370.7|372.34|370.64|3
1730358780000|2024-10-31 07:13:00|372.39|370.69|372.37|370.67|372.4|370.7|372.37|370.67|10
1730358790000|2024-10-31 07:13:10|372.36|370.66|372.34|370.64|372.36|370.66|372.34|370.64|2
1730358800000|2024-10-31 07:13:20|372.37|370.67|372.41|370.71|372.41|370.71|372.37|370.67|3
1730358810000|2024-10-31 07:13:30|372.42|370.72|372.41|370.71|372.43|370.73|372.41|370.71|4
1730358820000|2024-10-31 07:13:40|372.42|370.72|372.47|370.77|372.54|370.84|372.42|370.72|8
1730358830000|2024-10-31 07:13:50|372.48|370.78|372.34|370.64|372.48|370.78|372.34|370.64|10
1730358840000|2024-10-31 07:14:00|372.32|370.62|372.32|370.62|372.33|370.63|372.32|370.62|3
1730358860000|2024-10-31 07:14:20|372.31|370.61|372.31|370.61|372.31|370.61|372.27|370.57|6
1730358870000|2024-10-31 07:14:30|372.32|370.62|372.32|370.62|372.32|370.62|372.32|370.62|1
1730358880000|2024-10-31 07:14:40|372.31|370.61|372.32|370.62|372.32|370.62|372.29|370.59|4
1730358900000|2024-10-31 07:15:00|372.33|370.63|372.32|370.62|372.33|370.63|372.32|370.62|2
1730358910000|2024-10-31 07:15:10|372.33|370.63|372.45|370.75|372.48|370.78|372.33|370.63|8
1730358920000|2024-10-31 07:15:20|372.34|370.64|372.32|370.62|372.34|370.64|372.32|370.62|2
1730358930000|2024-10-31 07:15:30|372.33|370.63|372.34|370.64|372.46|370.76|372.32|370.62|10
1730358940000|2024-10-31 07:15:40|372.33|370.63|372.32|370.62|372.33|370.63|372.32|370.62|2
1730358960000|2024-10-31 07:16:00|372.33|370.63|372.33|370.63|372.34|370.64|372.33|370.63|3
1730358970000|2024-10-31 07:16:10|372.34|370.64|372.32|370.62|372.4|370.7|372.32|370.62|9
1730359000000|2024-10-31 07:16:40|372.31|370.61|372.02|370.32|372.31|370.61|372.02|370.32|2
1730359010000|2024-10-31 07:16:50|372.06|370.36|372.1|370.4|372.1|370.4|372.06|370.36|7
1730359020000|2024-10-31 07:17:00|372.08|370.38|372.02|370.32|372.09|370.39|372.02|370.32|8
1730359030000|2024-10-31 07:17:10|372.03|370.33|372.15|370.45|372.15|370.45|372.02|370.32|14
1730359040000|2024-10-31 07:17:20|372.18|370.48|372.3|370.6|372.37|370.67|372.18|370.48|8
1730359050000|2024-10-31 07:17:30|372.29|370.59|372.25|370.55|372.29|370.59|372.25|370.55|2
1730359060000|2024-10-31 07:17:40|372.24|370.54|372.31|370.61|372.31|370.61|372.24|370.54|4
1730359070000|2024-10-31 07:17:50|372.3|370.6|372.27|370.57|372.31|370.61|372.27|370.57|4
1730359080000|2024-10-31 07:18:00|372.26|370.56|372.52|370.82|372.52|370.82|372.25|370.55|13
1730359090000|2024-10-31 07:18:10|372.55|370.85|372.62|370.92|372.7|371|372.55|370.85|17
1730359100000|2024-10-31 07:18:20|372.65|370.95|372.67|370.97|372.69|370.99|372.65|370.95|7
1730359110000|2024-10-31 07:18:30|372.69|370.99|372.71|371.01|372.74|371.04|372.69|370.99|5
1730359120000|2024-10-31 07:18:40|372.7|371|372.69|370.99|372.7|371|372.69|370.99|2
1730359130000|2024-10-31 07:18:50|372.68|370.98|372.62|370.92|372.68|370.98|372.61|370.91|9
1730359140000|2024-10-31 07:19:00|372.44|370.74|372.39|370.69|372.44|370.74|372.38|370.68|6
1730359150000|2024-10-31 07:19:10|372.38|370.68|372.39|370.69|372.39|370.69|372.38|370.68|6
1730359160000|2024-10-31 07:19:20|372.4|370.7|372.41|370.71|372.57|370.87|372.4|370.7|10
1730359170000|2024-10-31 07:19:30|372.42|370.72|372.38|370.68|372.43|370.73|372.38|370.68|15
1730359180000|2024-10-31 07:19:40|372.39|370.69|372.39|370.69|372.43|370.73|372.39|370.69|4
1730359190000|2024-10-31 07:19:50|372.38|370.68|372.38|370.68|372.38|370.68|372.38|370.68|1
1730359200000|2024-10-31 07:20:00|372.37|370.67|372.36|370.66|372.37|370.67|372.36|370.66|4
1730359210000|2024-10-31 07:20:10|372.35|370.65|372.15|370.45|372.35|370.65|372.14|370.44|11
1730359220000|2024-10-31 07:20:20|372.14|370.44|372.15|370.45|372.15|370.45|372.13|370.43|12
1730359230000|2024-10-31 07:20:30|372.14|370.44|372.13|370.43|372.16|370.46|372.12|370.42|8
1730359240000|2024-10-31 07:20:40|372.23|370.53|372.12|370.42|372.23|370.53|372.12|370.42|12
1730359250000|2024-10-31 07:20:50|372.13|370.43|372.06|370.36|372.13|370.43|372.06|370.36|8
1730359260000|2024-10-31 07:21:00|371.93|370.23|371.94|370.24|372.06|370.36|371.84|370.14|22
1730359270000|2024-10-31 07:21:10|371.97|370.27|372.22|370.52|372.24|370.54|371.97|370.27|19
1730359280000|2024-10-31 07:21:20|372.23|370.53|372.28|370.58|372.28|370.58|372.23|370.53|5
1730359290000|2024-10-31 07:21:30|372.29|370.59|372.31|370.61|372.33|370.63|372.29|370.59|11
1730359300000|2024-10-31 07:21:40|372.32|370.62|372.26|370.56|372.32|370.62|372.17|370.47|11
1730359310000|2024-10-31 07:21:50|372.27|370.57|372.27|370.57|372.27|370.57|372.27|370.57|1
1730359320000|2024-10-31 07:22:00|372.28|370.58|372.6|370.9|372.6|370.9|372.27|370.57|9
1730359330000|2024-10-31 07:22:10|372.66|370.96|372.73|371.03|372.73|371.03|372.66|370.96|2
1730359340000|2024-10-31 07:22:20|372.76|371.06|372.79|371.09|372.79|371.09|372.76|371.06|3
1730359350000|2024-10-31 07:22:30|372.82|371.12|372.85|371.15|372.86|371.16|372.82|371.12|3
1730359360000|2024-10-31 07:22:40|372.83|371.13|372.93|371.23|372.96|371.26|372.83|371.13|5
1730359370000|2024-10-31 07:22:50|372.96|371.26|373.03|371.33|373.07|371.37|372.96|371.26|8
1730359380000|2024-10-31 07:23:00|373.04|371.34|373.29|371.59|373.29|371.59|373.04|371.34|6
1730359390000|2024-10-31 07:23:10|373.28|371.58|373.04|371.34|373.28|371.58|373.03|371.33|15
1730359400000|2024-10-31 07:23:20|373.01|371.31|373.09|371.39|373.1|371.4|373.01|371.31|6
1730359410000|2024-10-31 07:23:30|373.1|371.4|373.02|371.32|373.1|371.4|373.01|371.31|7
1730359420000|2024-10-31 07:23:40|373.01|371.31|373.07|371.37|373.08|371.38|373.01|371.31|8
1730359430000|2024-10-31 07:23:50|373.06|371.36|373.02|371.32|373.07|371.37|373.02|371.32|12
1730359440000|2024-10-31 07:24:00|373|371.3|372.98|371.28|373.04|371.34|372.97|371.27|15
1730359450000|2024-10-31 07:24:10|372.97|371.27|372.83|371.13|372.97|371.27|372.82|371.12|10
1730359460000|2024-10-31 07:24:20|372.79|371.09|372.76|371.06|372.79|371.09|372.73|371.03|7
1730359470000|2024-10-31 07:24:30|372.74|371.04|372.45|370.75|372.74|371.04|372.44|370.74|10
1730359480000|2024-10-31 07:24:40|372.47|370.77|372.52|370.82|372.52|370.82|372.47|370.77|6
1730359490000|2024-10-31 07:24:50|372.53|370.83|372.53|370.83|372.53|370.83|372.53|370.83|1
1730359500000|2024-10-31 07:25:00|372.54|370.84|372.54|370.84|372.57|370.87|372.53|370.83|7
1730359510000|2024-10-31 07:25:10|372.55|370.85|372.82|371.12|373.04|371.34|372.54|370.84|11
1730359520000|2024-10-31 07:25:20|372.8|371.1|372.52|370.82|372.81|371.11|372.48|370.78|15
1730359530000|2024-10-31 07:25:30|372.51|370.81|372.33|370.63|372.51|370.81|372.32|370.62|9
1730359540000|2024-10-31 07:25:40|372.32|370.62|372.33|370.63|372.33|370.63|372.32|370.62|4
1730359550000|2024-10-31 07:25:50|372.31|370.61|372.26|370.56|372.31|370.61|372.26|370.56|2
1730359560000|2024-10-31 07:26:00|372.23|370.53|372.26|370.56|372.26|370.56|372.23|370.53|3
1730359570000|2024-10-31 07:26:10|372.24|370.54|372.21|370.51|372.25|370.55|372.21|370.51|4
1730359580000|2024-10-31 07:26:20|372.2|370.5|372.14|370.44|372.21|370.51|372.14|370.44|5
1730359590000|2024-10-31 07:26:30|372.12|370.42|372.08|370.38|372.12|370.42|372.08|370.38|2
1730359600000|2024-10-31 07:26:40|372.06|370.36|372.04|370.34|372.06|370.36|372.04|370.34|2
1730359610000|2024-10-31 07:26:50|371.99|370.29|372.06|370.36|372.06|370.36|371.99|370.29|6
1730359620000|2024-10-31 07:27:00|372.1|370.4|372.19|370.49|372.2|370.5|372.1|370.4|8
1730359630000|2024-10-31 07:27:10|372.2|370.5|372|370.3|372.2|370.5|372|370.3|8
1730359640000|2024-10-31 07:27:20|372.03|370.33|372.14|370.44|372.14|370.44|372.03|370.33|5
1730359650000|2024-10-31 07:27:30|372.17|370.47|372.17|370.47|372.19|370.49|372.17|370.47|4
1730359670000|2024-10-31 07:27:50|372.16|370.46|372.18|370.48|372.19|370.49|372.13|370.43|5
1730359680000|2024-10-31 07:28:00|372.16|370.46|372.18|370.48|372.18|370.48|372.16|370.46|5
1730359690000|2024-10-31 07:28:10|372.17|370.47|372.27|370.57|372.33|370.63|372.17|370.47|14
1730359700000|2024-10-31 07:28:20|372.26|370.56|372.34|370.64|372.35|370.65|372.25|370.55|7
1730359710000|2024-10-31 07:28:30|372.33|370.63|372.34|370.64|372.34|370.64|372.33|370.63|2
1730359720000|2024-10-31 07:28:40|372.33|370.63|372.35|370.65|372.35|370.65|372.26|370.56|5
1730359730000|2024-10-31 07:28:50|372.36|370.66|372.33|370.63|372.36|370.66|372.33|370.63|5
1730359740000|2024-10-31 07:29:00|372.32|370.62|372.26|370.56|372.36|370.66|372.26|370.56|13
1730359750000|2024-10-31 07:29:10|372.24|370.54|372.24|370.54|372.26|370.56|372.22|370.52|8
1730359760000|2024-10-31 07:29:20|372.22|370.52|372.22|370.52|372.24|370.54|372.22|370.52|4
1730359770000|2024-10-31 07:29:30|372.15|370.45|372.17|370.47|372.18|370.48|372.1|370.4|9
1730359780000|2024-10-31 07:29:40|372.16|370.46|372.19|370.49|372.19|370.49|372.13|370.43|14
1730359790000|2024-10-31 07:29:50|372.18|370.48|372.25|370.55|372.25|370.55|372.18|370.48|5
1730359800000|2024-10-31 07:30:00|372.2|370.5|372.26|370.56|372.26|370.56|372.2|370.5|3
1730359810000|2024-10-31 07:30:10|372.3|370.6|372.36|370.66|372.36|370.66|372.3|370.6|4
1730359860000|2024-10-31 07:31:00|372.37|370.67|372.36|370.66|372.39|370.69|372.36|370.66|4
1730359870000|2024-10-31 07:31:10|372.37|370.67|372.36|370.66|372.38|370.68|372.36|370.66|3
1730359890000|2024-10-31 07:31:30|372.37|370.67|372.38|370.68|372.38|370.68|372.37|370.67|2
1730359910000|2024-10-31 07:31:50|372.36|370.66|372.36|370.66|372.36|370.66|372.36|370.66|1
1730359920000|2024-10-31 07:32:00|372.37|370.67|372.37|370.67|372.37|370.67|372.37|370.67|1
1730359940000|2024-10-31 07:32:20|372.38|370.68|372.36|370.66|372.38|370.68|372.36|370.66|2
1730359990000|2024-10-31 07:33:10|372.37|370.67|372.36|370.66|372.37|370.67|372.36|370.66|2
1730360030000|2024-10-31 07:33:50|372.37|370.67|372.36|370.66|372.37|370.67|372.36|370.66|2
1730360040000|2024-10-31 07:34:00|372.37|370.67|372.38|370.68|372.38|370.68|372.37|370.67|2
1730360050000|2024-10-31 07:34:10|372.39|370.69|372.32|370.62|372.41|370.71|372.32|370.62|7
1730360060000|2024-10-31 07:34:20|372.27|370.57|372.36|370.66|372.36|370.66|372.27|370.57|7
1730360100000|2024-10-31 07:35:00|372.31|370.61|372.36|370.66|372.36|370.66|372.31|370.61|5
1730360120000|2024-10-31 07:35:20|372.49|370.79|372.68|370.98|372.68|370.98|372.49|370.79|2
1730360130000|2024-10-31 07:35:30|372.79|371.09|372.71|371.01|373.12|371.42|372.71|371.01|11
1730360140000|2024-10-31 07:35:40|372.72|371.02|372.68|370.98|372.78|371.08|372.68|370.98|14
1730360150000|2024-10-31 07:35:50|372.69|370.99|372.71|371.01|372.71|371.01|372.69|370.99|5
1730360160000|2024-10-31 07:36:00|372.73|371.03|372.77|371.07|372.79|371.09|372.73|371.03|16
1730360170000|2024-10-31 07:36:10|372.78|371.08|372.7|371|372.79|371.09|372.7|371|10
1730360180000|2024-10-31 07:36:20|372.72|371.02|372.76|371.06|372.78|371.08|372.71|371.01|14
1730360190000|2024-10-31 07:36:30|372.74|371.04|372.71|371.01|372.76|371.06|372.71|371.01|13
1730360200000|2024-10-31 07:36:40|372.72|371.02|372.71|371.01|372.72|371.02|372.71|371.01|2
1730360210000|2024-10-31 07:36:50|372.72|371.02|372.73|371.03|372.73|371.03|372.71|371.01|4
1730360220000|2024-10-31 07:37:00|372.72|371.02|372.77|371.07|372.79|371.09|372.7|371|15
1730360230000|2024-10-31 07:37:10|372.78|371.08|372.68|370.98|372.78|371.08|372.64|370.94|12
1730360240000|2024-10-31 07:37:20|372.65|370.95|372.65|370.95|372.67|370.97|372.64|370.94|4
1730360250000|2024-10-31 07:37:30|372.66|370.96|372.65|370.95|372.69|370.99|372.65|370.95|14
1730360260000|2024-10-31 07:37:40|372.64|370.94|372.51|370.81|372.64|370.94|372.51|370.81|8
1730360270000|2024-10-31 07:37:50|372.52|370.82|372.52|370.82|372.52|370.82|372.38|370.68|16
1730360280000|2024-10-31 07:38:00|372.53|370.83|372.49|370.79|372.53|370.83|372.47|370.77|11
1730360290000|2024-10-31 07:38:10|372.48|370.78|372.29|370.59|372.48|370.78|372.29|370.59|14
1730360300000|2024-10-31 07:38:20|372.38|370.68|372.29|370.59|372.39|370.69|372.29|370.59|10
1730360310000|2024-10-31 07:38:30|372.27|370.57|372.23|370.53|372.29|370.59|372.2|370.5|9
1730360320000|2024-10-31 07:38:40|372.21|370.51|372.31|370.61|372.31|370.61|372.21|370.51|8
1730360330000|2024-10-31 07:38:50|372.3|370.6|372.31|370.61|372.32|370.62|372.29|370.59|13
1730360340000|2024-10-31 07:39:00|372.3|370.6|372.34|370.64|372.34|370.64|372.26|370.56|16
1730360350000|2024-10-31 07:39:10|372.33|370.63|372.1|370.4|372.36|370.66|372.1|370.4|15
1730360360000|2024-10-31 07:39:20|372.06|370.36|372.13|370.43|372.14|370.44|372.02|370.32|21
1730360370000|2024-10-31 07:39:30|372.11|370.41|372.04|370.34|372.14|370.44|372.01|370.31|14
1730360380000|2024-10-31 07:39:40|372.03|370.33|372.07|370.37|372.11|370.41|371.99|370.29|14
1730360390000|2024-10-31 07:39:50|372.04|370.34|372.1|370.4|372.11|370.41|371.98|370.28|15
1730360400000|2024-10-31 07:40:00|372.05|370.35|371.97|370.27|372.05|370.35|371.97|370.27|13
1730360410000|2024-10-31 07:40:10|371.89|370.19|371.92|370.22|371.99|370.29|371.89|370.19|23
1730360420000|2024-10-31 07:40:20|371.95|370.25|371.95|370.25|372.03|370.33|371.83|370.13|16
1730360430000|2024-10-31 07:40:30|371.96|370.26|371.86|370.16|372.02|370.32|371.85|370.15|11
1730360440000|2024-10-31 07:40:40|371.84|370.14|372.1|370.4|372.13|370.43|371.82|370.12|23
1730360450000|2024-10-31 07:40:50|372.05|370.35|372.14|370.44|372.14|370.44|372|370.3|10
1730360460000|2024-10-31 07:41:00|372.17|370.47|372.07|370.37|372.22|370.52|372.07|370.37|6
1730360470000|2024-10-31 07:41:10|372.08|370.38|372.12|370.42|372.12|370.42|372.02|370.32|10
1730360480000|2024-10-31 07:41:20|372.07|370.37|372.13|370.43|372.17|370.47|372.06|370.36|16
1730360490000|2024-10-31 07:41:30|372.12|370.42|372.04|370.34|372.12|370.42|372.03|370.33|18
1730360500000|2024-10-31 07:41:40|372.05|370.35|372.13|370.43|372.19|370.49|372.05|370.35|7
1730360510000|2024-10-31 07:41:50|372.14|370.44|372.25|370.55|372.25|370.55|372.04|370.34|19
1730360520000|2024-10-31 07:42:00|372.24|370.54|372.3|370.6|372.31|370.61|372.24|370.54|5
1730360530000|2024-10-31 07:42:10|372.31|370.61|372.36|370.66|372.37|370.67|372.31|370.61|9
1730360540000|2024-10-31 07:42:20|372.41|370.71|372.77|371.07|372.77|371.07|372.41|370.71|5
1730360550000|2024-10-31 07:42:30|372.75|371.05|372.64|370.94|372.75|371.05|372.64|370.94|4
1730360560000|2024-10-31 07:42:40|372.59|370.89|372.51|370.81|372.59|370.89|372.41|370.71|19
1730360570000|2024-10-31 07:42:50|372.48|370.78|372.47|370.77|372.53|370.83|372.43|370.73|17
1730360580000|2024-10-31 07:43:00|372.4|370.7|371.95|370.25|372.4|370.7|371.95|370.25|23
1730360590000|2024-10-31 07:43:10|371.9|370.2|372.32|370.62|372.32|370.62|371.84|370.14|17
1730360600000|2024-10-31 07:43:20|372.31|370.61|372.36|370.66|372.36|370.66|372.21|370.51|9
1730360610000|2024-10-31 07:43:30|372.38|370.68|372.16|370.46|372.38|370.68|372.16|370.46|25
1730360620000|2024-10-31 07:43:40|372.18|370.48|372.19|370.49|372.25|370.55|372.13|370.43|18
1730360630000|2024-10-31 07:43:50|372.2|370.5|372.43|370.73|372.54|370.84|372.12|370.42|21
1730360640000|2024-10-31 07:44:00|372.42|370.72|372.39|370.69|372.45|370.75|372.29|370.59|26
1730360650000|2024-10-31 07:44:10|372.4|370.7|372.48|370.78|372.52|370.82|372.27|370.57|23
1730360660000|2024-10-31 07:44:20|372.47|370.77|372.83|371.13|372.83|371.13|372.31|370.61|19
1730360670000|2024-10-31 07:44:30|372.87|371.17|372.99|371.29|372.99|371.29|372.87|371.17|2
1730360690000|2024-10-31 07:44:50|373|371.3|372.91|371.21|373.02|371.32|372.89|371.19|14
1730360700000|2024-10-31 07:45:00|372.89|371.19|372.89|371.19|372.9|371.2|372.8|371.1|13
1730360710000|2024-10-31 07:45:10|372.9|371.2|372.96|371.26|372.97|371.27|372.86|371.16|11
1730360720000|2024-10-31 07:45:20|372.95|371.25|372.87|371.17|372.97|371.27|372.84|371.14|11
1730360730000|2024-10-31 07:45:30|372.85|371.15|372.99|371.29|372.99|371.29|372.79|371.09|6
1730360740000|2024-10-31 07:45:40|373.06|371.36|373.76|372.06|373.78|372.08|373.06|371.36|11
1730360750000|2024-10-31 07:45:50|373.78|372.08|373.78|372.08|373.78|372.08|373.78|372.08|1
1730360760000|2024-10-31 07:46:00|373.75|372.05|373.84|372.14|373.84|372.14|373.67|371.97|11
1730360770000|2024-10-31 07:46:10|373.82|372.12|373.81|372.11|373.84|372.14|373.8|372.1|10
1730360780000|2024-10-31 07:46:20|373.79|372.09|373.72|372.02|373.8|372.1|373.7|372|6
1730360790000|2024-10-31 07:46:30|373.75|372.05|373.91|372.21|373.91|372.21|373.75|372.05|6
1730360800000|2024-10-31 07:46:40|373.94|372.24|373.97|372.27|373.97|372.27|373.94|372.24|2
1730360810000|2024-10-31 07:46:50|373.95|372.25|373.97|372.27|373.97|372.27|373.91|372.21|6
1730360820000|2024-10-31 07:47:00|373.95|372.25|373.72|372.02|373.95|372.25|373.72|372.02|19
1730360830000|2024-10-31 07:47:10|373.62|371.92|373.43|371.73|373.62|371.92|373.38|371.68|12
1730360840000|2024-10-31 07:47:20|373.42|371.72|373.3|371.6|373.42|371.72|373.3|371.6|16
1730360850000|2024-10-31 07:47:30|373.27|371.57|373.34|371.64|373.34|371.64|373.22|371.52|6
1730360860000|2024-10-31 07:47:40|373.37|371.67|373.6|371.9|373.6|371.9|373.37|371.67|7
1730360870000|2024-10-31 07:47:50|373.58|371.88|373.54|371.84|373.58|371.88|373.52|371.82|7
1730360880000|2024-10-31 07:48:00|373.53|371.83|373.4|371.7|373.53|371.83|373.26|371.56|16
1730360890000|2024-10-31 07:48:10|373.38|371.68|373.23|371.53|373.38|371.68|373.23|371.53|11
1730360900000|2024-10-31 07:48:20|373.25|371.55|373.06|371.36|373.25|371.55|373.04|371.34|23
1730360910000|2024-10-31 07:48:30|373.07|371.37|373.25|371.55|373.25|371.55|372.94|371.24|16
1730360920000|2024-10-31 07:48:40|373.27|371.57|373.08|371.38|373.27|371.57|373.07|371.37|20
1730360930000|2024-10-31 07:48:50|373.07|371.37|372.87|371.17|373.07|371.37|372.85|371.15|27
1730360940000|2024-10-31 07:49:00|372.81|371.11|372.55|370.85|372.84|371.14|372.55|370.85|29
1730360950000|2024-10-31 07:49:10|372.56|370.86|372.69|370.99|372.69|370.99|372.48|370.78|20
1730360960000|2024-10-31 07:49:20|372.68|370.98|372.73|371.03|372.73|371.03|372.5|370.8|17
1730360970000|2024-10-31 07:49:30|372.77|371.07|373.2|371.5|373.2|371.5|372.77|371.07|18
1730360980000|2024-10-31 07:49:40|373.19|371.49|373.34|371.64|373.34|371.64|373.14|371.44|11
1730360990000|2024-10-31 07:49:50|373.41|371.71|373.51|371.81|373.76|372.06|373.41|371.71|21
1730361000000|2024-10-31 07:50:00|373.52|371.82|373.27|371.57|373.53|371.83|373.27|371.57|19
1730361010000|2024-10-31 07:50:10|373.34|371.64|373.31|371.61|373.39|371.69|373.22|371.52|17
1730361020000|2024-10-31 07:50:20|373.32|371.62|373.65|371.95|373.92|372.22|373.32|371.62|19
1730361030000|2024-10-31 07:50:30|373.67|371.97|373.79|372.09|373.84|372.14|373.67|371.97|14
1730361040000|2024-10-31 07:50:40|373.8|372.1|374.27|372.57|374.3|372.6|373.8|372.1|11
1730361050000|2024-10-31 07:50:50|374.25|372.55|374.3|372.6|374.3|372.6|374.21|372.51|4
1730361060000|2024-10-31 07:51:00|374.29|372.59|374.02|372.32|374.35|372.65|374.02|372.32|11
1730361070000|2024-10-31 07:51:10|373.95|372.25|373.88|372.18|373.96|372.26|373.79|372.09|18
1730361080000|2024-10-31 07:51:20|373.89|372.19|373.79|372.09|373.97|372.27|373.75|372.05|13
1730361090000|2024-10-31 07:51:30|373.78|372.08|373.78|372.08|373.81|372.11|373.78|372.08|11
1730361100000|2024-10-31 07:51:40|373.76|372.06|373.74|372.04|373.78|372.08|373.69|371.99|11
1730361110000|2024-10-31 07:51:50|373.78|372.08|373.65|371.95|373.78|372.08|373.62|371.92|20
1730361120000|2024-10-31 07:52:00|373.66|371.96|374.52|372.82|374.52|372.82|373.59|371.89|17
1730361130000|2024-10-31 07:52:10|374.73|373.03|375.04|373.34|375.04|373.34|374.73|373.03|7
1730361140000|2024-10-31 07:52:20|375.03|373.33|374.75|373.05|375.06|373.36|374.55|372.85|13
1730361150000|2024-10-31 07:52:30|374.77|373.07|374.63|372.93|374.77|373.07|374.61|372.91|13
1730361160000|2024-10-31 07:52:40|374.61|372.91|374.31|372.61|374.64|372.94|374.24|372.54|14
1730361170000|2024-10-31 07:52:50|374.3|372.6|374.36|372.66|374.38|372.68|374.3|372.6|9
1730361180000|2024-10-31 07:53:00|374.37|372.67|374.48|372.78|374.48|372.78|374.37|372.67|10
1730361190000|2024-10-31 07:53:10|374.45|372.75|374.26|372.56|374.52|372.82|374.24|372.54|17
1730361200000|2024-10-31 07:53:20|374.27|372.57|374.33|372.63|374.34|372.64|374.25|372.55|16
1730361210000|2024-10-31 07:53:30|374.35|372.65|374.43|372.73|374.45|372.75|374.35|372.65|9
1730361220000|2024-10-31 07:53:40|374.44|372.74|374.4|372.7|374.44|372.74|374.39|372.69|6
1730361230000|2024-10-31 07:53:50|374.37|372.67|374.39|372.69|374.39|372.69|374.35|372.65|6
1730361240000|2024-10-31 07:54:00|374.37|372.67|374.38|372.68|374.39|372.69|374.36|372.66|11
1730361250000|2024-10-31 07:54:10|374.39|372.69|374.44|372.74|374.48|372.78|374.39|372.69|9
1730361260000|2024-10-31 07:54:20|374.45|372.75|374.42|372.72|374.45|372.75|374.41|372.71|19
1730361270000|2024-10-31 07:54:30|374.41|372.71|374.27|372.57|374.41|372.71|374.27|372.57|7
1730361280000|2024-10-31 07:54:40|374.28|372.58|374.22|372.52|374.28|372.58|374.21|372.51|15
1730361290000|2024-10-31 07:54:50|374.23|372.53|374.32|372.62|374.33|372.63|374.2|372.5|13
1730361300000|2024-10-31 07:55:00|374.33|372.63|374.61|372.91|374.61|372.91|374.33|372.63|23
1730361310000|2024-10-31 07:55:10|374.6|372.9|374.66|372.96|374.67|372.97|374.6|372.9|8
1730361320000|2024-10-31 07:55:20|374.67|372.97|374.68|372.98|374.68|372.98|374.67|372.97|6
1730361330000|2024-10-31 07:55:30|374.67|372.97|374.58|372.88|374.67|372.97|374.58|372.88|11
1730361340000|2024-10-31 07:55:40|374.57|372.87|374.47|372.77|374.57|372.87|374.46|372.76|10
1730361350000|2024-10-31 07:55:50|374.44|372.74|374.47|372.77|374.5|372.8|374.44|372.74|11
1730361360000|2024-10-31 07:56:00|374.49|372.79|374.56|372.86|374.58|372.88|374.49|372.79|11
1730361370000|2024-10-31 07:56:10|374.58|372.88|374.7|373|374.7|373|374.56|372.86|8
1730361380000|2024-10-31 07:56:20|374.71|373.01|374.93|373.23|374.93|373.23|374.71|373.01|14
1730361390000|2024-10-31 07:56:30|374.96|373.26|374.9|373.2|375.07|373.37|374.86|373.16|14
1730361400000|2024-10-31 07:56:40|374.88|373.18|374.66|372.96|374.88|373.18|374.57|372.87|22
1730361410000|2024-10-31 07:56:50|374.65|372.95|374.81|373.11|374.81|373.11|374.65|372.95|9
1730361420000|2024-10-31 07:57:00|374.84|373.14|374.87|373.17|374.87|373.17|374.84|373.14|9
1730361430000|2024-10-31 07:57:10|374.9|373.2|375|373.3|375.07|373.37|374.9|373.2|15
1730361440000|2024-10-31 07:57:20|374.97|373.27|374.86|373.16|374.97|373.27|374.85|373.15|7
1730361450000|2024-10-31 07:57:30|374.87|373.17|374.92|373.22|374.93|373.23|374.86|373.16|17
1730361460000|2024-10-31 07:57:40|374.93|373.23|374.97|373.27|374.98|373.28|374.93|373.23|6
1730361470000|2024-10-31 07:57:50|374.94|373.24|374.92|373.22|374.94|373.24|374.86|373.16|6
1730361480000|2024-10-31 07:58:00|374.9|373.2|374.86|373.16|374.92|373.22|374.86|373.16|10
1730361510000|2024-10-31 07:58:30|374.88|373.18|374.93|373.23|374.93|373.23|374.88|373.18|9
1730361520000|2024-10-31 07:58:40|374.92|373.22|374.86|373.16|374.92|373.22|374.86|373.16|8
1730361550000|2024-10-31 07:59:10|374.87|373.17|374.86|373.16|374.87|373.17|374.86|373.16|2
1730361560000|2024-10-31 07:59:20|374.84|373.14|374.79|373.09|374.84|373.14|374.65|372.95|17
1730361570000|2024-10-31 07:59:30|374.82|373.12|374.99|373.29|375.07|373.37|374.82|373.12|16
1730361580000|2024-10-31 07:59:40|375|373.3|374.86|373.16|375|373.3|374.84|373.14|6
1730361590000|2024-10-31 07:59:50|374.87|373.17|374.86|373.16|374.87|373.17|374.86|373.16|4
1730361600000|2024-10-31 08:00:00|374.87|373.17|374.87|373.17|374.9|373.2|374.84|373.14|9
1730361610000|2024-10-31 08:00:10|374.89|373.19|374.89|373.19|374.94|373.24|374.89|373.19|14
1730361620000|2024-10-31 08:00:20|374.88|373.18|374.93|373.23|374.93|373.23|374.87|373.17|9
1730361630000|2024-10-31 08:00:30|374.95|373.25|374.88|373.18|374.95|373.25|374.86|373.16|10
1730361640000|2024-10-31 08:00:40|374.87|373.17|374.87|373.17|374.87|373.17|374.8|373.1|6
1730361650000|2024-10-31 08:00:50|374.88|373.18|374.92|373.22|374.92|373.22|374.88|373.18|2
1730361660000|2024-10-31 08:01:00|374.98|373.28|374.89|373.19|374.99|373.29|374.89|373.19|16
1730361670000|2024-10-31 08:01:10|374.88|373.18|374.8|373.1|374.91|373.21|374.8|373.1|9
1730361680000|2024-10-31 08:01:20|374.82|373.12|374.86|373.16|374.87|373.17|374.82|373.12|3
1730361690000|2024-10-31 08:01:30|374.87|373.17|374.78|373.08|374.87|373.17|374.78|373.08|5
1730361700000|2024-10-31 08:01:40|374.82|373.12|374.86|373.16|374.86|373.16|374.8|373.1|3
1730361710000|2024-10-31 08:01:50|374.8|373.1|374.8|373.1|374.8|373.1|374.8|373.1|1
1730361720000|2024-10-31 08:02:00|374.86|373.16|374.59|372.89|374.86|373.16|374.56|372.86|10
1730361730000|2024-10-31 08:02:10|374.6|372.9|374.59|372.89|374.6|372.9|374.59|372.89|16
1730361740000|2024-10-31 08:02:20|374.6|372.9|374.58|372.88|374.63|372.93|374.58|372.88|19
1730361750000|2024-10-31 08:02:30|374.59|372.89|374.55|372.85|374.59|372.89|374.5|372.8|8
1730361760000|2024-10-31 08:02:40|374.48|372.78|374.55|372.85|374.55|372.85|374.48|372.78|4
1730361770000|2024-10-31 08:02:50|374.46|372.76|374.46|372.76|374.55|372.85|374.46|372.76|7
1730361780000|2024-10-31 08:03:00|374.53|372.83|374.24|372.54|374.53|372.83|374.22|372.52|10
1730361790000|2024-10-31 08:03:10|374.23|372.53|374.33|372.63|374.43|372.73|374.23|372.53|14
1730361800000|2024-10-31 08:03:20|374.31|372.61|374.25|372.55|374.32|372.62|374.22|372.52|13
1730361810000|2024-10-31 08:03:30|374.24|372.54|374.2|372.5|374.24|372.54|374.2|372.5|9
1730361820000|2024-10-31 08:03:40|374.23|372.53|374.22|372.52|374.23|372.53|374.22|372.52|2
1730361830000|2024-10-31 08:03:50|374.23|372.53|374.22|372.52|374.23|372.53|374.22|372.52|2
1730361840000|2024-10-31 08:04:00|374.2|372.5|374.03|372.33|374.21|372.51|374.02|372.32|9
1730361850000|2024-10-31 08:04:10|374.06|372.36|374.05|372.35|374.09|372.39|374.05|372.35|22
1730361860000|2024-10-31 08:04:20|374.02|372.32|374.05|372.35|374.05|372.35|374.02|372.32|6
1730361870000|2024-10-31 08:04:30|374.02|372.32|374.16|372.46|374.19|372.49|374.02|372.32|14
1730361880000|2024-10-31 08:04:40|374.19|372.49|374.22|372.52|374.3|372.6|374.19|372.49|12
1730361890000|2024-10-31 08:04:50|374.23|372.53|374.26|372.56|374.26|372.56|374.18|372.48|8
1730361900000|2024-10-31 08:05:00|374.23|372.53|374.18|372.48|374.23|372.53|374.13|372.43|14
1730361910000|2024-10-31 08:05:10|374.19|372.49|374.2|372.5|374.23|372.53|374.15|372.45|12
1730361920000|2024-10-31 08:05:20|374.21|372.51|374.17|372.47|374.23|372.53|374.17|372.47|10
1730361930000|2024-10-31 08:05:30|374.2|372.5|374.3|372.6|374.3|372.6|374.2|372.5|12
1730361940000|2024-10-31 08:05:40|374.33|372.63|374.38|372.68|374.43|372.73|374.33|372.63|11
1730361950000|2024-10-31 08:05:50|374.41|372.71|374.26|372.56|374.41|372.71|374.26|372.56|4
1730361960000|2024-10-31 08:06:00|374.22|372.52|374.3|372.6|374.3|372.6|374.15|372.45|6
1730361970000|2024-10-31 08:06:10|374.26|372.56|374.18|372.48|374.26|372.56|374.1|372.4|14
1730361980000|2024-10-31 08:06:20|374.2|372.5|374.26|372.56|374.3|372.6|374.2|372.5|6
1730361990000|2024-10-31 08:06:30|374.25|372.55|374.28|372.58|374.28|372.58|374.22|372.52|10
1730362000000|2024-10-31 08:06:40|374.29|372.59|374.48|372.78|374.48|372.78|374.29|372.59|4
1730362010000|2024-10-31 08:06:50|374.44|372.74|374.41|372.71|374.44|372.74|374.41|372.71|4
1730362020000|2024-10-31 08:07:00|374.4|372.7|374.27|372.57|374.4|372.7|374.27|372.57|10
1730362030000|2024-10-31 08:07:10|374.26|372.56|374.25|372.55|374.26|372.56|374.25|372.55|4
1730362040000|2024-10-31 08:07:20|374.26|372.56|374.25|372.55|374.26|372.56|374.25|372.55|2
1730362050000|2024-10-31 08:07:30|374.26|372.56|374.26|372.56|374.26|372.56|374.26|372.56|1
1730362060000|2024-10-31 08:07:40|374.28|372.58|374.28|372.58|374.28|372.58|374.28|372.58|1
1730362070000|2024-10-31 08:07:50|374.45|372.75|374.48|372.78|374.48|372.78|374.45|372.75|2
1730362100000|2024-10-31 08:08:20|374.37|372.67|374.48|372.78|374.48|372.78|374.37|372.67|4
1730362110000|2024-10-31 08:08:30|374.47|372.77|374.38|372.68|374.47|372.77|374.26|372.56|10
1730362120000|2024-10-31 08:08:40|374.36|372.66|374.36|372.66|374.38|372.68|374.28|372.58|7
1730362130000|2024-10-31 08:08:50|374.3|372.6|374.32|372.62|374.36|372.66|374.3|372.6|3
1730362140000|2024-10-31 08:09:00|374.35|372.65|374.34|372.64|374.36|372.66|374.3|372.6|6
1730362150000|2024-10-31 08:09:10|374.38|372.68|374.42|372.72|374.42|372.72|374.38|372.68|4
1730362160000|2024-10-31 08:09:20|374.43|372.73|374.46|372.76|374.46|372.76|374.43|372.73|3
1730362200000|2024-10-31 08:10:00|374.47|372.77|374.47|372.77|374.47|372.77|374.46|372.76|3
1730362210000|2024-10-31 08:10:10|374.48|372.78|374.48|372.78|374.48|372.78|374.48|372.78|1
1730362220000|2024-10-31 08:10:20|374.49|372.79|374.52|372.82|374.52|372.82|374.49|372.79|4
1730362230000|2024-10-31 08:10:30|374.53|372.83|374.5|372.8|374.53|372.83|374.48|372.78|4
1730362240000|2024-10-31 08:10:40|374.51|372.81|374.47|372.77|374.51|372.81|374.47|372.77|4
1730362260000|2024-10-31 08:11:00|374.41|372.71|374.41|372.71|374.48|372.78|374.41|372.71|3
1730362270000|2024-10-31 08:11:10|374.48|372.78|374.1|372.4|374.48|372.78|374.1|372.4|10
1730362290000|2024-10-31 08:11:30|374.13|372.43|374.16|372.46|374.18|372.48|374.13|372.43|5
1730362300000|2024-10-31 08:11:40|374.17|372.47|374.35|372.65|374.42|372.72|374.17|372.47|8
1730362310000|2024-10-31 08:11:50|374.37|372.67|374.37|372.67|374.37|372.67|374.37|372.67|1
1730362320000|2024-10-31 08:12:00|374.43|372.73|374.48|372.78|374.48|372.78|374.43|372.73|5
1730362340000|2024-10-31 08:12:20|374.49|372.79|374.48|372.78|374.49|372.79|374.48|372.78|2
1730362350000|2024-10-31 08:12:30|374.46|372.76|374.42|372.72|374.46|372.76|374.41|372.71|8
1730362360000|2024-10-31 08:12:40|374.4|372.7|374.34|372.64|374.4|372.7|374.34|372.64|7
1730362370000|2024-10-31 08:12:50|374.35|372.65|374.48|372.78|374.48|372.78|374.35|372.65|8
1730362380000|2024-10-31 08:13:00|374.49|372.79|374.5|372.8|374.54|372.84|374.49|372.79|9
1730362390000|2024-10-31 08:13:10|374.48|372.78|374.44|372.74|374.48|372.78|374.38|372.68|14
1730362400000|2024-10-31 08:13:20|374.43|372.73|374.43|372.73|374.45|372.75|374.43|372.73|3
1730362410000|2024-10-31 08:13:30|374.4|372.7|374.38|372.68|374.4|372.7|374.38|372.68|6
1730362420000|2024-10-31 08:13:40|374.35|372.65|374.38|372.68|374.38|372.68|374.35|372.65|7
1730362430000|2024-10-31 08:13:50|374.41|372.71|374.38|372.68|374.41|372.71|374.37|372.67|16
1730362440000|2024-10-31 08:14:00|374.37|372.67|374.39|372.69|374.4|372.7|374.37|372.67|16
1730362450000|2024-10-31 08:14:10|374.4|372.7|374.27|372.57|374.4|372.7|374.27|372.57|15
1730362460000|2024-10-31 08:14:20|374.26|372.56|374.1|372.4|374.27|372.57|374.1|372.4|9
1730362480000|2024-10-31 08:14:40|374.11|372.41|374.23|372.53|374.24|372.54|374.11|372.41|8
1730362490000|2024-10-31 08:14:50|374.21|372.51|374.37|372.67|374.37|372.67|374.21|372.51|5
1730362500000|2024-10-31 08:15:00|374.36|372.66|374.12|372.42|374.37|372.67|374.11|372.41|18
1730362510000|2024-10-31 08:15:10|374.11|372.41|374.17|372.47|374.17|372.47|374.03|372.33|18
1730362520000|2024-10-31 08:15:20|374.22|372.52|374.36|372.66|374.36|372.66|374.22|372.52|11
1730362530000|2024-10-31 08:15:30|374.34|372.64|374.36|372.66|374.36|372.66|374.34|372.64|3
1730362540000|2024-10-31 08:15:40|374.37|372.67|374.43|372.73|374.45|372.75|374.37|372.67|8
1730362550000|2024-10-31 08:15:50|374.42|372.72|374.38|372.68|374.42|372.72|374.37|372.67|7
1730362560000|2024-10-31 08:16:00|374.37|372.67|374.38|372.68|374.39|372.69|374.37|372.67|4
1730362570000|2024-10-31 08:16:10|374.39|372.69|374.03|372.33|374.39|372.69|373.99|372.29|12
1730362580000|2024-10-31 08:16:20|374.01|372.31|374.03|372.33|374.03|372.33|374.01|372.31|2
1730362590000|2024-10-31 08:16:30|374|372.3|374|372.3|374|372.3|373.99|372.29|3
1730362600000|2024-10-31 08:16:40|374.01|372.31|374.05|372.35|374.05|372.35|374.01|372.31|5
1730362620000|2024-10-31 08:17:00|374.06|372.36|374.37|372.67|374.44|372.74|374.06|372.36|5
1730362640000|2024-10-31 08:17:20|374.4|372.7|374.38|372.68|374.4|372.7|374.36|372.66|16
1730362650000|2024-10-31 08:17:30|374.37|372.67|374.39|372.69|374.39|372.69|374.34|372.64|18
1730362660000|2024-10-31 08:17:40|374.4|372.7|374.37|372.67|374.44|372.74|374.37|372.67|12
1730362680000|2024-10-31 08:18:00|374.38|372.68|374.48|372.78|374.48|372.78|374.37|372.67|11
1730362700000|2024-10-31 08:18:20|374.49|372.79|374.51|372.81|374.51|372.81|374.49|372.79|3
1730362710000|2024-10-31 08:18:30|374.52|372.82|374.54|372.84|374.54|372.84|374.52|372.82|3
1730362720000|2024-10-31 08:18:40|374.55|372.85|374.56|372.86|374.56|372.86|374.55|372.85|2
1730362740000|2024-10-31 08:19:00|374.57|372.87|374.57|372.87|374.57|372.87|374.57|372.87|1
1730362750000|2024-10-31 08:19:10|374.58|372.88|374.51|372.81|374.58|372.88|374.5|372.8|4
1730362760000|2024-10-31 08:19:20|374.52|372.82|374.48|372.78|374.52|372.82|374.48|372.78|2
1730362770000|2024-10-31 08:19:30|374.49|372.79|374.51|372.81|374.51|372.81|374.49|372.79|3
1730362780000|2024-10-31 08:19:40|374.52|372.82|374.54|372.84|374.54|372.84|374.52|372.82|3
1730362790000|2024-10-31 08:19:50|374.55|372.85|374.58|372.88|374.58|372.88|374.55|372.85|4
1730362800000|2024-10-31 08:20:00|374.48|372.78|374.5|372.8|374.51|372.81|374.48|372.78|5
1730362810000|2024-10-31 08:20:10|374.51|372.81|374.53|372.83|374.53|372.83|374.51|372.81|3
1730362830000|2024-10-31 08:20:30|374.54|372.84|374.54|372.84|374.54|372.84|374.54|372.84|1
1730362840000|2024-10-31 08:20:40|374.48|372.78|374.49|372.79|374.49|372.79|374.48|372.78|2
1730362850000|2024-10-31 08:20:50|374.48|372.78|374.37|372.67|374.48|372.78|374.37|372.67|6
1730362860000|2024-10-31 08:21:00|374.35|372.65|374.37|372.67|374.37|372.67|374.35|372.65|2
1730362880000|2024-10-31 08:21:20|374.4|372.7|374.4|372.7|374.42|372.72|374.39|372.69|6
1730362890000|2024-10-31 08:21:30|374.37|372.67|374.23|372.53|374.37|372.67|374.23|372.53|7
1730362910000|2024-10-31 08:21:50|374.24|372.54|374.37|372.67|374.37|372.67|374.24|372.54|5
1730362930000|2024-10-31 08:22:10|374.38|372.68|374.37|372.67|374.38|372.68|374.37|372.67|2
1730362940000|2024-10-31 08:22:20|374.35|372.65|374.22|372.52|374.35|372.65|374.19|372.49|10
1730362950000|2024-10-31 08:22:30|374.23|372.53|374|372.3|374.23|372.53|374|372.3|10
1730362960000|2024-10-31 08:22:40|373.95|372.25|374.01|372.31|374.02|372.32|373.95|372.25|12
1730362970000|2024-10-31 08:22:50|374|372.3|374|372.3|374.01|372.31|374|372.3|5
1730362980000|2024-10-31 08:23:00|373.98|372.28|374.02|372.32|374.02|372.32|373.98|372.28|6
1730362990000|2024-10-31 08:23:10|374|372.3|374|372.3|374.02|372.32|373.99|372.29|14
1730363000000|2024-10-31 08:23:20|374.01|372.31|374.01|372.31|374.01|372.31|373.99|372.29|5
1730363010000|2024-10-31 08:23:30|373.97|372.27|373.97|372.27|373.97|372.27|373.69|371.99|3
1730363040000|2024-10-31 08:24:00|373.99|372.29|374.01|372.31|374.01|372.31|373.99|372.29|3
1730363050000|2024-10-31 08:24:10|374.03|372.33|374.01|372.31|374.03|372.33|374|372.3|11
1730363060000|2024-10-31 08:24:20|374|372.3|374.09|372.39|374.09|372.39|374|372.3|14
1730363070000|2024-10-31 08:24:30|374.12|372.42|374.16|372.46|374.16|372.46|374.12|372.42|2
1730363090000|2024-10-31 08:24:50|374.19|372.49|374.3|372.6|374.3|372.6|374.19|372.49|2
1730363100000|2024-10-31 08:25:00|374.26|372.56|374.21|372.51|374.26|372.56|374.18|372.48|4
1730363110000|2024-10-31 08:25:10|374.17|372.47|374.18|372.48|374.18|372.48|374.15|372.45|4
1730363120000|2024-10-31 08:25:20|374.2|372.5|374.31|372.61|374.31|372.61|374.2|372.5|5
1730363130000|2024-10-31 08:25:30|374.3|372.6|374.2|372.5|374.3|372.6|374.18|372.48|7
1730363140000|2024-10-31 08:25:40|374.21|372.51|374.23|372.53|374.23|372.53|374.2|372.5|7
1730363150000|2024-10-31 08:25:50|374.26|372.56|374.21|372.51|374.26|372.56|374.21|372.51|8
1730363160000|2024-10-31 08:26:00|374.2|372.5|373.99|372.29|374.21|372.51|373.99|372.29|16
1730363170000|2024-10-31 08:26:10|373.91|372.21|373.81|372.11|373.91|372.21|373.59|371.89|20
1730363180000|2024-10-31 08:26:20|373.8|372.1|373.76|372.06|373.81|372.11|373.76|372.06|8
1730363190000|2024-10-31 08:26:30|373.67|371.97|373.67|371.97|373.74|372.04|373.67|371.97|6
1730363200000|2024-10-31 08:26:40|373.65|371.95|373.4|371.7|373.66|371.96|373.4|371.7|7
1730363210000|2024-10-31 08:26:50|373.38|371.68|373.29|371.59|373.4|371.7|373.24|371.54|12
1730363220000|2024-10-31 08:27:00|373.32|371.62|373.39|371.69|373.42|371.72|373.32|371.62|6
1730363230000|2024-10-31 08:27:10|373.42|371.72|373.46|371.76|373.52|371.82|373.42|371.72|8
1730363240000|2024-10-31 08:27:20|373.45|371.75|373.4|371.7|373.45|371.75|373.37|371.67|11
1730363250000|2024-10-31 08:27:30|373.41|371.71|373.46|371.76|373.46|371.76|373.41|371.71|7
1730363260000|2024-10-31 08:27:40|373.45|371.75|373.45|371.75|373.47|371.77|373.44|371.74|13
1730363270000|2024-10-31 08:27:50|373.44|371.74|373.43|371.73|373.44|371.74|373.39|371.69|7
1730363280000|2024-10-31 08:28:00|373.41|371.71|373.46|371.76|373.46|371.76|373.4|371.7|14
1730363290000|2024-10-31 08:28:10|373.43|371.73|373.25|371.55|373.43|371.73|373.24|371.54|19
1730363300000|2024-10-31 08:28:20|373.26|371.56|373.27|371.57|373.27|371.57|373.23|371.53|9
1730363310000|2024-10-31 08:28:30|373.26|371.56|373.23|371.53|373.31|371.61|373.23|371.53|9
1730363320000|2024-10-31 08:28:40|373.22|371.52|373.23|371.53|373.23|371.53|373.22|371.52|6
1730363330000|2024-10-31 08:28:50|373.22|371.52|373.18|371.48|373.23|371.53|373.18|371.48|4
1730363340000|2024-10-31 08:29:00|373.21|371.51|373.39|371.69|373.39|371.69|373.21|371.51|4
1730363350000|2024-10-31 08:29:10|373.42|371.72|373.6|371.9|373.6|371.9|373.42|371.72|6
1730363360000|2024-10-31 08:29:20|373.73|372.03|373.65|371.95|373.73|372.03|373.65|371.95|2
1730363370000|2024-10-31 08:29:30|373.68|371.98|373.73|372.03|373.82|372.12|373.68|371.98|14
1730363380000|2024-10-31 08:29:40|373.72|372.02|373.63|371.93|373.72|372.02|373.63|371.93|6
1730363390000|2024-10-31 08:29:50|373.62|371.92|373.61|371.91|373.63|371.93|373.61|371.91|8
1730363400000|2024-10-31 08:30:00|373.62|371.92|373.51|371.81|373.62|371.92|373.51|371.81|9
1730363410000|2024-10-31 08:30:10|373.52|371.82|373.34|371.64|373.53|371.83|373.34|371.64|9
1730363420000|2024-10-31 08:30:20|373.32|371.62|373.36|371.66|373.36|371.66|373.3|371.6|7
1730363440000|2024-10-31 08:30:40|373.37|371.67|373.26|371.56|373.38|371.68|373.26|371.56|5
1730363450000|2024-10-31 08:30:50|373.25|371.55|373.13|371.43|373.26|371.56|373.13|371.43|10
1730363460000|2024-10-31 08:31:00|373.11|371.41|373.13|371.43|373.13|371.43|373.11|371.41|2
1730363470000|2024-10-31 08:31:10|373.12|371.42|372.99|371.29|373.12|371.42|372.98|371.28|6
1730363480000|2024-10-31 08:31:20|372.98|371.28|373.03|371.33|373.05|371.35|372.91|371.21|12
1730363490000|2024-10-31 08:31:30|372.99|371.29|372.99|371.29|372.99|371.29|372.99|371.29|1
1730363500000|2024-10-31 08:31:40|372.98|371.28|372.99|371.29|372.99|371.29|372.89|371.19|7
1730363510000|2024-10-31 08:31:50|372.98|371.28|372.99|371.29|372.99|371.29|372.98|371.28|2
1730363520000|2024-10-31 08:32:00|373.03|371.33|373.13|371.43|373.13|371.43|373.03|371.33|7
1730363530000|2024-10-31 08:32:10|373.12|371.42|373.11|371.41|373.25|371.55|373.11|371.41|12
1730363540000|2024-10-31 08:32:20|373.1|371.4|372.86|371.16|373.1|371.4|372.86|371.16|13
1730363550000|2024-10-31 08:32:30|372.88|371.18|372.97|371.27|372.97|371.27|372.88|371.18|2
1730363560000|2024-10-31 08:32:40|373|371.3|373.04|371.34|373.04|371.34|373|371.3|2
1730363570000|2024-10-31 08:32:50|373.03|371.33|372.98|371.28|373.03|371.33|372.97|371.27|9
1730363580000|2024-10-31 08:33:00|372.99|371.29|372.82|371.12|372.99|371.29|372.8|371.1|11
1730363590000|2024-10-31 08:33:10|372.84|371.14|372.97|371.27|373.07|371.37|372.84|371.14|15
1730363600000|2024-10-31 08:33:20|372.92|371.22|373.07|371.37|373.07|371.37|372.92|371.22|6
1730363610000|2024-10-31 08:33:30|373.16|371.46|373.17|371.47|373.22|371.52|373.16|371.46|5
1730363620000|2024-10-31 08:33:40|373.2|371.5|373.29|371.59|373.29|371.59|373.2|371.5|4
1730363630000|2024-10-31 08:33:50|373.37|371.67|373.68|371.98|373.68|371.98|373.37|371.67|8
1730363640000|2024-10-31 08:34:00|373.71|372.01|374.03|372.33|374.03|372.33|373.71|372.01|10
1730363650000|2024-10-31 08:34:10|374.05|372.35|374.4|372.7|374.4|372.7|374.05|372.35|10
1730363660000|2024-10-31 08:34:20|374.39|372.69|374.15|372.45|374.39|372.69|374.15|372.45|10
1730363670000|2024-10-31 08:34:30|374.11|372.41|374.12|372.42|374.13|372.43|373.99|372.29|15
1730363680000|2024-10-31 08:34:40|374.08|372.38|374.17|372.47|374.22|372.52|374.08|372.38|8
1730363690000|2024-10-31 08:34:50|374.16|372.46|374.11|372.41|374.16|372.46|373.96|372.26|16
1730363700000|2024-10-31 08:35:00|374.15|372.45|374.22|372.52|374.27|372.57|374.15|372.45|15
1730363710000|2024-10-31 08:35:10|374.17|372.47|374.2|372.5|374.22|372.52|374.15|372.45|6
1730363720000|2024-10-31 08:35:20|374.19|372.49|373.98|372.28|374.19|372.49|373.98|372.28|13
1730363730000|2024-10-31 08:35:30|373.97|372.27|373.91|372.21|374.01|372.31|373.91|372.21|9
1730363740000|2024-10-31 08:35:40|373.9|372.2|373.96|372.26|373.96|372.26|373.9|372.2|6
1730363750000|2024-10-31 08:35:50|373.95|372.25|373.82|372.12|373.95|372.25|373.82|372.12|14
1730363760000|2024-10-31 08:36:00|373.85|372.15|373.87|372.17|373.88|372.18|373.85|372.15|4
1730363770000|2024-10-31 08:36:10|373.88|372.18|373.9|372.2|373.9|372.2|373.88|372.18|7
1730363780000|2024-10-31 08:36:20|373.89|372.19|373.86|372.16|373.9|372.2|373.86|372.16|11
1730363790000|2024-10-31 08:36:30|373.87|372.17|373.85|372.15|373.88|372.18|373.85|372.15|3
1730363800000|2024-10-31 08:36:40|373.86|372.16|373.84|372.14|373.86|372.16|373.84|372.14|3
1730363810000|2024-10-31 08:36:50|373.71|372.01|373.69|371.99|373.72|372.02|373.66|371.96|10
1730363820000|2024-10-31 08:37:00|373.68|371.98|373.82|372.12|373.82|372.12|373.68|371.98|11
1730363840000|2024-10-31 08:37:20|373.85|372.15|374.12|372.42|374.12|372.42|373.85|372.15|9
1730363850000|2024-10-31 08:37:30|374.16|372.46|374.49|372.79|374.49|372.79|374.16|372.46|8
1730363870000|2024-10-31 08:37:50|374.46|372.76|374.49|372.79|374.49|372.79|374.4|372.7|14
1730363880000|2024-10-31 08:38:00|374.44|372.74|374.27|372.57|374.44|372.74|374.26|372.56|13
1730363890000|2024-10-31 08:38:10|374.26|372.56|374.25|372.55|374.28|372.58|374.23|372.53|15
1730363900000|2024-10-31 08:38:20|374.28|372.58|374.42|372.72|374.43|372.73|374.28|372.58|6
1730363910000|2024-10-31 08:38:30|374.43|372.73|374.49|372.79|374.49|372.79|374.43|372.73|3
1730363930000|2024-10-31 08:38:50|374.46|372.76|374.48|372.78|374.48|372.78|374.43|372.73|4
1730363940000|2024-10-31 08:39:00|374.47|372.77|374.49|372.79|374.49|372.79|374.47|372.77|7
1730363950000|2024-10-31 08:39:10|374.47|372.77|374.43|372.73|374.47|372.77|374.43|372.73|4
1730363960000|2024-10-31 08:39:20|374.42|372.72|374.39|372.69|374.42|372.72|374.37|372.67|6
1730363970000|2024-10-31 08:39:30|374.4|372.7|374.41|372.71|374.45|372.75|374.38|372.68|10
1730363980000|2024-10-31 08:39:40|374.4|372.7|374.44|372.74|374.44|372.74|374.37|372.67|9
1730363990000|2024-10-31 08:39:50|374.42|372.72|374.28|372.58|374.49|372.79|374.28|372.58|15
1730364000000|2024-10-31 08:40:00|374.27|372.57|374.02|372.32|374.27|372.57|374.01|372.31|12
1730364010000|2024-10-31 08:40:10|374.03|372.33|374.09|372.39|374.09|372.39|374.03|372.33|8
1730364020000|2024-10-31 08:40:20|374.08|372.38|374.08|372.38|374.14|372.44|374.08|372.38|7
1730364030000|2024-10-31 08:40:30|374.03|372.33|373.96|372.26|374.04|372.34|373.96|372.26|4
1730364040000|2024-10-31 08:40:40|373.95|372.25|373.84|372.14|373.95|372.25|373.81|372.11|8
1730364050000|2024-10-31 08:40:50|373.85|372.15|374.06|372.36|374.1|372.4|373.84|372.14|14
1730364060000|2024-10-31 08:41:00|373.97|372.27|373.9|372.2|373.99|372.29|373.7|372|13
1730364070000|2024-10-31 08:41:10|373.89|372.19|373.91|372.21|373.91|372.21|373.89|372.19|3
1730364080000|2024-10-31 08:41:20|373.92|372.22|373.91|372.21|373.93|372.23|373.91|372.21|13
1730364090000|2024-10-31 08:41:30|373.94|372.24|374.08|372.38|374.08|372.38|373.94|372.24|6
1730364100000|2024-10-31 08:41:40|374.07|372.37|374.07|372.37|374.08|372.38|374.07|372.37|5
1730364110000|2024-10-31 08:41:50|374.01|372.31|374.06|372.36|374.08|372.38|373.96|372.26|21
1730364120000|2024-10-31 08:42:00|374.01|372.31|373.79|372.09|374.01|372.31|373.76|372.06|16
1730364130000|2024-10-31 08:42:10|373.78|372.08|373.86|372.16|373.88|372.18|373.78|372.08|13
1730364140000|2024-10-31 08:42:20|373.85|372.15|373.86|372.16|373.86|372.16|373.85|372.15|12
1730364150000|2024-10-31 08:42:30|373.87|372.17|373.84|372.14|373.88|372.18|373.83|372.13|10
1730364160000|2024-10-31 08:42:40|373.8|372.1|373.87|372.17|373.93|372.23|373.79|372.09|17
1730364170000|2024-10-31 08:42:50|373.85|372.15|373.91|372.21|373.95|372.25|373.85|372.15|14
1730364180000|2024-10-31 08:43:00|373.93|372.23|373.89|372.19|373.93|372.23|373.87|372.17|20
1730364190000|2024-10-31 08:43:10|373.88|372.18|373.99|372.29|374|372.3|373.88|372.18|16
1730364200000|2024-10-31 08:43:20|374|372.3|373.94|372.24|374.01|372.31|373.94|372.24|13
1730364210000|2024-10-31 08:43:30|373.88|372.18|373.83|372.13|373.88|372.18|373.83|372.13|10
1730364220000|2024-10-31 08:43:40|373.78|372.08|373.73|372.03|373.78|372.08|373.73|372.03|2
1730364230000|2024-10-31 08:43:50|373.75|372.05|373.77|372.07|373.82|372.12|373.75|372.05|8
1730364240000|2024-10-31 08:44:00|373.75|372.05|373.69|371.99|373.75|372.05|373.68|371.98|4
1730364250000|2024-10-31 08:44:10|373.72|372.02|373.71|372.01|373.81|372.11|373.7|372|11
1730364260000|2024-10-31 08:44:20|373.68|371.98|373.67|371.97|373.68|371.98|373.64|371.94|8
1730364270000|2024-10-31 08:44:30|373.71|372.01|373.8|372.1|373.8|372.1|373.67|371.97|18
1730364280000|2024-10-31 08:44:40|373.78|372.08|373.67|371.97|373.79|372.09|373.67|371.97|13
1730364290000|2024-10-31 08:44:50|373.68|371.98|373.71|372.01|373.74|372.04|373.66|371.96|15
1730364300000|2024-10-31 08:45:00|373.73|372.03|373.74|372.04|373.74|372.04|373.73|372.03|2
1730364310000|2024-10-31 08:45:10|373.73|372.03|373.79|372.09|373.79|372.09|373.7|372|9
1730364320000|2024-10-31 08:45:20|373.77|372.07|373.81|372.11|373.81|372.11|373.73|372.03|4
1730364330000|2024-10-31 08:45:30|373.79|372.09|373.79|372.09|373.81|372.11|373.79|372.09|3
1730364340000|2024-10-31 08:45:40|373.81|372.11|373.81|372.11|373.81|372.11|373.79|372.09|3
1730364350000|2024-10-31 08:45:50|373.83|372.13|374.08|372.38|374.09|372.39|373.83|372.13|9
1730364360000|2024-10-31 08:46:00|374.09|372.39|374.08|372.38|374.16|372.46|374.08|372.38|5
1730364370000|2024-10-31 08:46:10|374.09|372.39|373.98|372.28|374.09|372.39|373.96|372.26|5
1730364380000|2024-10-31 08:46:20|373.99|372.29|373.88|372.18|374|372.3|373.88|372.18|9
1730364390000|2024-10-31 08:46:30|373.87|372.17|373.79|372.09|373.88|372.18|373.79|372.09|9
1730364400000|2024-10-31 08:46:40|373.81|372.11|374.08|372.38|374.08|372.38|373.81|372.11|9
1730364410000|2024-10-31 08:46:50|374.05|372.35|373.99|372.29|374.08|372.38|373.97|372.27|9
1730364420000|2024-10-31 08:47:00|374.01|372.31|374.01|372.31|374.08|372.38|374|372.3|9
1730364430000|2024-10-31 08:47:10|374.03|372.33|374.16|372.46|374.16|372.46|374.03|372.33|5
1730364440000|2024-10-31 08:47:20|374.18|372.48|374.2|372.5|374.2|372.5|374.18|372.48|2
1730364460000|2024-10-31 08:47:40|374.28|372.58|374.34|372.64|374.34|372.64|374.28|372.58|2
1730364470000|2024-10-31 08:47:50|374.35|372.65|374.35|372.65|374.35|372.65|374.35|372.65|1
1730364480000|2024-10-31 08:48:00|374.36|372.66|374.4|372.7|374.4|372.7|374.36|372.66|5
1730364490000|2024-10-31 08:48:10|374.41|372.71|374.52|372.82|374.52|372.82|374.41|372.71|5
1730364500000|2024-10-31 08:48:20|374.53|372.83|374.53|372.83|374.53|372.83|374.53|372.83|1
1730364510000|2024-10-31 08:48:30|374.49|372.79|374.38|372.68|374.49|372.79|374.37|372.67|10
1730364520000|2024-10-31 08:48:40|374.39|372.69|374.45|372.75|374.45|372.75|374.39|372.69|4
1730364530000|2024-10-31 08:48:50|374.46|372.76|374.47|372.77|374.47|372.77|374.46|372.76|2
1730364540000|2024-10-31 08:49:00|374.5|372.8|374.53|372.83|374.53|372.83|374.5|372.8|4
1730364550000|2024-10-31 08:49:10|374.54|372.84|374.52|372.82|374.56|372.86|374.51|372.81|5
1730364560000|2024-10-31 08:49:20|374.53|372.83|374.49|372.79|374.53|372.83|374.49|372.79|2
1730364570000|2024-10-31 08:49:30|374.48|372.78|374.47|372.77|374.49|372.79|374.47|372.77|3
1730364590000|2024-10-31 08:49:50|374.46|372.76|374.45|372.75|374.46|372.76|374.44|372.74|5
1730364600000|2024-10-31 08:50:00|374.44|372.74|374.37|372.67|374.44|372.74|374.36|372.66|8
1730364610000|2024-10-31 08:50:10|374.31|372.61|374.3|372.6|374.31|372.61|374.28|372.58|7
1730364620000|2024-10-31 08:50:20|374.28|372.58|374.26|372.56|374.29|372.59|374.26|372.56|3
1730364630000|2024-10-31 08:50:30|374.29|372.59|374.3|372.6|374.3|372.6|374.29|372.59|8
1730364640000|2024-10-31 08:50:40|374.33|372.63|374.3|372.6|374.33|372.63|374.3|372.6|4
1730364650000|2024-10-31 08:50:50|374.31|372.61|374.31|372.61|374.31|372.61|374.3|372.6|3
1730364660000|2024-10-31 08:51:00|374.3|372.6|374.33|372.63|374.35|372.65|374.3|372.6|14
1730364670000|2024-10-31 08:51:10|374.3|372.6|374.3|372.6|374.33|372.63|374.28|372.58|7
1730364680000|2024-10-31 08:51:20|374.29|372.59|374.3|372.6|374.3|372.6|374.29|372.59|2
1730364690000|2024-10-31 08:51:30|374.29|372.59|374.3|372.6|374.3|372.6|374.28|372.58|7
1730364700000|2024-10-31 08:51:40|374.29|372.59|374.3|372.6|374.33|372.63|374.29|372.59|6
1730364710000|2024-10-31 08:51:50|374.33|372.63|374.28|372.58|374.33|372.63|374.28|372.58|6
1730364730000|2024-10-31 08:52:10|374.29|372.59|374.36|372.66|374.37|372.67|374.29|372.59|9
1730364740000|2024-10-31 08:52:20|374.34|372.64|374.3|372.6|374.34|372.64|374.29|372.59|4
1730364760000|2024-10-31 08:52:40|374.33|372.63|374.42|372.72|374.43|372.73|374.33|372.63|15
1730364770000|2024-10-31 08:52:50|374.41|372.71|374.39|372.69|374.41|372.71|374.39|372.69|2
1730364780000|2024-10-31 08:53:00|374.27|372.57|374.32|372.62|374.32|372.62|374.24|372.54|5
1730364790000|2024-10-31 08:53:10|374.35|372.65|374.49|372.79|374.49|372.79|374.35|372.65|6
1730364800000|2024-10-31 08:53:20|374.5|372.8|374.51|372.81|374.51|372.81|374.5|372.8|2
1730364810000|2024-10-31 08:53:30|374.57|372.87|374.58|372.88|374.58|372.88|374.57|372.87|4
1730364830000|2024-10-31 08:53:50|374.59|372.89|374.63|372.93|374.63|372.93|374.58|372.88|7
1730364840000|2024-10-31 08:54:00|374.59|372.89|374.61|372.91|374.61|372.91|374.59|372.89|3
1730364850000|2024-10-31 08:54:10|374.62|372.92|374.61|372.91|374.63|372.93|374.59|372.89|4
1730364860000|2024-10-31 08:54:20|374.74|373.04|375.08|373.38|375.16|373.46|374.74|373.04|9
1730364870000|2024-10-31 08:54:30|375.09|373.39|375.22|373.52|375.22|373.52|375.09|373.39|7
1730364880000|2024-10-31 08:54:40|375.13|373.43|375.39|373.69|375.39|373.69|375.13|373.43|9
1730364890000|2024-10-31 08:54:50|375.46|373.76|375.5|373.8|375.5|373.8|375.45|373.75|7
1730364900000|2024-10-31 08:55:00|375.51|373.81|375.49|373.79|375.52|373.82|375.49|373.79|8
1730364910000|2024-10-31 08:55:10|375.5|373.8|375.49|373.79|375.5|373.8|375.46|373.76|8
1730364920000|2024-10-31 08:55:20|375.5|373.8|375.46|373.76|375.51|373.81|375.46|373.76|4
1730364930000|2024-10-31 08:55:30|375.47|373.77|375.47|373.77|375.47|373.77|375.43|373.73|5
1730364940000|2024-10-31 08:55:40|375.46|373.76|375.49|373.79|375.49|373.79|375.46|373.76|4
1730364950000|2024-10-31 08:55:50|375.5|373.8|375.5|373.8|375.51|373.81|375.5|373.8|3
1730364960000|2024-10-31 08:56:00|375.51|373.81|375.55|373.85|375.55|373.85|375.51|373.81|5
1730364970000|2024-10-31 08:56:10|375.65|373.95|376.1|374.4|376.12|374.42|375.65|373.95|19
1730364980000|2024-10-31 08:56:20|376.04|374.34|376.1|374.4|376.1|374.4|376.04|374.34|10
1730364990000|2024-10-31 08:56:30|376.11|374.41|376.19|374.49|376.21|374.51|376.09|374.39|15
1730365000000|2024-10-31 08:56:40|376.2|374.5|376.14|374.44|376.21|374.51|376.13|374.43|21
1730365010000|2024-10-31 08:56:50|376.11|374.41|376.07|374.37|376.11|374.41|376.06|374.36|5
1730365020000|2024-10-31 08:57:00|376.08|374.38|376.06|374.36|376.2|374.5|376.06|374.36|13
1730365120000|2024-10-31 08:58:40|376.07|374.37|376.07|374.37|376.07|374.37|376.06|374.36|3
1730365130000|2024-10-31 08:58:50|376.06|374.36|376.07|374.37|376.07|374.37|376.06|374.36|2
1730365140000|2024-10-31 08:59:00|376.06|374.36|376.02|374.32|376.06|374.36|376.02|374.32|5
1730365150000|2024-10-31 08:59:10|376.01|374.31|376.09|374.39|376.11|374.41|375.98|374.28|10
1730365160000|2024-10-31 08:59:20|376.08|374.38|375.75|374.05|376.08|374.38|375.75|374.05|9
1730365170000|2024-10-31 08:59:30|375.74|374.04|375.72|374.02|375.74|374.04|375.72|374.02|3
1730365180000|2024-10-31 08:59:40|375.71|374.01|375.7|374|375.71|374.01|375.7|374|2
1730365190000|2024-10-31 08:59:50|375.71|374.01|375.7|374|375.75|374.05|375.7|374|4
1730365200000|2024-10-31 09:00:00|375.69|373.99|375.67|373.97|375.7|374|374.56|372.86|6
1730365210000|2024-10-31 09:00:10|375.55|373.85|375.59|373.89|375.61|373.91|375.47|373.77|13
1730365220000|2024-10-31 09:00:20|375.58|373.88|375.47|373.77|375.58|373.88|375.44|373.74|12
1730365230000|2024-10-31 09:00:30|375.48|373.78|375.41|373.71|375.48|373.78|375.37|373.67|10
1730365240000|2024-10-31 09:00:40|375.4|373.7|375.09|373.39|375.4|373.7|375.09|373.39|11
1730365250000|2024-10-31 09:00:50|375.1|373.4|375.21|373.51|375.22|373.52|375.1|373.4|19
1730365260000|2024-10-31 09:01:00|375.2|373.5|375.25|373.55|375.25|373.55|375.2|373.5|15
1730365270000|2024-10-31 09:01:10|375.24|373.54|375.18|373.48|375.25|373.55|375.14|373.44|11
1730365280000|2024-10-31 09:01:20|375.16|373.46|375.17|373.47|375.17|373.47|375.09|373.39|11
1730365290000|2024-10-31 09:01:30|375.16|373.46|375.15|373.45|375.18|373.48|375.09|373.39|12
1730365300000|2024-10-31 09:01:40|375.16|373.46|375.16|373.46|375.16|373.46|375.04|373.34|8
1730365310000|2024-10-31 09:01:50|375.2|373.5|375.29|373.59|375.29|373.59|375.2|373.5|11
1730365320000|2024-10-31 09:02:00|375.47|373.77|375.37|373.67|375.61|373.91|375.32|373.62|12
1730365330000|2024-10-31 09:02:10|375.36|373.66|375.4|373.7|375.4|373.7|375.29|373.59|9
1730365350000|2024-10-31 09:02:30|375.41|373.71|375.5|373.8|375.5|373.8|375.4|373.7|8
1730365360000|2024-10-31 09:02:40|375.51|373.81|375.47|373.77|375.53|373.83|375.46|373.76|16
1730365370000|2024-10-31 09:02:50|375.48|373.78|375.52|373.82|375.53|373.83|375.47|373.77|4
1730365380000|2024-10-31 09:03:00|375.5|373.8|375.6|373.9|375.6|373.9|375.5|373.8|6
1730365390000|2024-10-31 09:03:10|375.61|373.91|375.62|373.92|375.62|373.92|375.61|373.91|2
1730365400000|2024-10-31 09:03:20|375.67|373.97|375.67|373.97|375.7|374|375.67|373.97|8
1730365410000|2024-10-31 09:03:30|375.65|373.95|375.68|373.98|375.68|373.98|375.64|373.94|5
1730365420000|2024-10-31 09:03:40|375.67|373.97|375.63|373.93|375.67|373.97|375.63|373.93|2
1730365430000|2024-10-31 09:03:50|375.64|373.94|375.58|373.88|375.64|373.94|375.51|373.81|15
1730365440000|2024-10-31 09:04:00|375.57|373.87|375.42|373.72|375.57|373.87|375.33|373.63|15
1730365450000|2024-10-31 09:04:10|375.43|373.73|375.43|373.73|375.43|373.73|375.43|373.73|1
1730365460000|2024-10-31 09:04:20|375.49|373.79|375.59|373.89|375.59|373.89|375.49|373.79|4
1730365470000|2024-10-31 09:04:30|375.6|373.9|375.61|373.91|375.61|373.91|375.6|373.9|2
1730365480000|2024-10-31 09:04:40|375.62|373.92|375.65|373.95|375.65|373.95|375.62|373.92|4
1730365490000|2024-10-31 09:04:50|375.59|373.89|375.59|373.89|375.59|373.89|375.59|373.89|1
1730365500000|2024-10-31 09:05:00|375.54|373.84|375.57|373.87|375.57|373.87|375.54|373.84|5
1730365510000|2024-10-31 09:05:10|375.56|373.86|375.38|373.68|375.56|373.86|375.38|373.68|12
1730365520000|2024-10-31 09:05:20|375.39|373.69|375.54|373.84|375.56|373.86|375.37|373.67|17
1730365530000|2024-10-31 09:05:30|375.52|373.82|375.3|373.6|375.52|373.82|375.25|373.55|23
1730365540000|2024-10-31 09:05:40|375.29|373.59|375.06|373.36|375.3|373.6|375.06|373.36|22
1730365550000|2024-10-31 09:05:50|375.07|373.37|375.03|373.33|375.07|373.37|375.03|373.33|18
1730365560000|2024-10-31 09:06:00|375.07|373.37|375.08|373.38|375.08|373.38|375.03|373.33|7
1730365570000|2024-10-31 09:06:10|375.09|373.39|375.12|373.42|375.12|373.42|374.8|373.1|19
1730365580000|2024-10-31 09:06:20|375.11|373.41|375.34|373.64|375.34|373.64|375.11|373.41|5
1730365590000|2024-10-31 09:06:30|375.35|373.65|375.56|373.86|375.56|373.86|375.35|373.65|12
1730365600000|2024-10-31 09:06:40|375.53|373.83|375.36|373.66|375.53|373.83|375.36|373.66|19
1730365610000|2024-10-31 09:06:50|375.4|373.7|375.35|373.65|375.43|373.73|375.35|373.65|12
1730365620000|2024-10-31 09:07:00|375.34|373.64|375.38|373.68|375.38|373.68|375.02|373.32|16
1730365630000|2024-10-31 09:07:10|375.39|373.69|375.39|373.69|375.45|373.75|375.39|373.69|13
1730365640000|2024-10-31 09:07:20|375.38|373.68|375.47|373.77|375.53|373.83|375.38|373.68|16
1730365650000|2024-10-31 09:07:30|375.45|373.75|375.48|373.78|375.49|373.79|375.44|373.74|9
1730365660000|2024-10-31 09:07:40|375.45|373.75|375.51|373.81|375.53|373.83|375.45|373.75|13
1730365670000|2024-10-31 09:07:50|375.5|373.8|375.49|373.79|375.51|373.81|375.46|373.76|8
1730365680000|2024-10-31 09:08:00|375.47|373.77|375.64|373.94|375.64|373.94|375.45|373.75|11
1730365690000|2024-10-31 09:08:10|375.63|373.93|375.34|373.64|375.63|373.93|375.34|373.64|17
1730365700000|2024-10-31 09:08:20|375.35|373.65|375.41|373.71|375.42|373.72|375.31|373.61|10
1730365710000|2024-10-31 09:08:30|374.39|372.69|375.45|373.75|375.46|373.76|374.39|372.69|6
1730365720000|2024-10-31 09:08:40|375.46|373.76|375.44|373.74|375.46|373.76|375.44|373.74|5
1730365730000|2024-10-31 09:08:50|375.41|373.71|375.44|373.74|375.45|373.75|375.41|373.71|10
1730365740000|2024-10-31 09:09:00|375.43|373.73|375.47|373.77|375.49|373.79|375.43|373.73|15
1730365750000|2024-10-31 09:09:10|375.45|373.75|375.45|373.75|375.45|373.75|375.38|373.68|17
1730365760000|2024-10-31 09:09:20|375.47|373.77|375.4|373.7|375.47|373.77|375.4|373.7|9
1730365770000|2024-10-31 09:09:30|375.39|373.69|375.36|373.66|375.39|373.69|375.33|373.63|9
1730365780000|2024-10-31 09:09:40|375.38|373.68|375.36|373.66|375.38|373.68|375.35|373.65|8
1730365790000|2024-10-31 09:09:50|375.34|373.64|375.36|373.66|375.36|373.66|375.33|373.63|7
1730365800000|2024-10-31 09:10:00|375.37|373.67|375.36|373.66|375.37|373.67|375.36|373.66|10
1730365810000|2024-10-31 09:10:10|375.34|373.64|375.36|373.66|375.38|373.68|375.34|373.64|8
1730365820000|2024-10-31 09:10:20|375.37|373.67|375.49|373.79|375.5|373.8|375.37|373.67|14
1730365830000|2024-10-31 09:10:30|375.45|373.75|375.37|373.67|375.47|373.77|375.36|373.66|8
1730365840000|2024-10-31 09:10:40|375.36|373.66|375.24|373.54|375.39|373.69|375.24|373.54|11
1730365850000|2024-10-31 09:10:50|375.23|373.53|375.22|373.52|375.23|373.53|375.22|373.52|2
1730365860000|2024-10-31 09:11:00|375.21|373.51|375.21|373.51|375.23|373.53|375.19|373.49|8
1730365870000|2024-10-31 09:11:10|375.16|373.46|375.07|373.37|375.17|373.47|375.07|373.37|15
1730365880000|2024-10-31 09:11:20|375.09|373.39|375.09|373.39|375.09|373.39|375.09|373.39|1
1730365890000|2024-10-31 09:11:30|375.07|373.37|375.05|373.35|375.1|373.4|375.05|373.35|7
1730365900000|2024-10-31 09:11:40|375.06|373.36|375.01|373.31|375.06|373.36|374.87|373.17|11
1730365910000|2024-10-31 09:11:50|375.03|373.33|375.15|373.45|375.15|373.45|375.03|373.33|10
1730365920000|2024-10-31 09:12:00|375.16|373.46|375.2|373.5|375.2|373.5|375.14|373.44|6
1730365930000|2024-10-31 09:12:10|375.19|373.49|375.2|373.5|375.2|373.5|375.18|373.48|3
1730365940000|2024-10-31 09:12:20|375.18|373.48|375.08|373.38|375.19|373.49|375.07|373.37|15
1730365950000|2024-10-31 09:12:30|375.06|373.36|375.01|373.31|375.08|373.38|374.95|373.25|12
1730365960000|2024-10-31 09:12:40|374.99|373.29|374.84|373.14|375.01|373.31|374.83|373.13|20
1730365970000|2024-10-31 09:12:50|374.82|373.12|374.82|373.12|374.82|373.12|374.8|373.1|7
1730365980000|2024-10-31 09:13:00|374.8|373.1|374.82|373.12|374.82|373.12|374.8|373.1|5
1730365990000|2024-10-31 09:13:10|374.81|373.11|374.8|373.1|374.82|373.12|374.79|373.09|13
1730366000000|2024-10-31 09:13:20|374.79|373.09|374.79|373.09|374.8|373.1|374.79|373.09|9
1730366010000|2024-10-31 09:13:30|374.8|373.1|374.71|373.01|374.8|373.1|374.68|372.98|13
1730366020000|2024-10-31 09:13:40|374.68|372.98|374.61|372.91|374.68|372.98|374.58|372.88|11
1730366030000|2024-10-31 09:13:50|374.6|372.9|374.33|372.63|374.6|372.9|374.32|372.62|23
1730366040000|2024-10-31 09:14:00|374.26|372.56|374.15|372.45|374.29|372.59|374.12|372.42|19
1730366050000|2024-10-31 09:14:10|374.16|372.46|374.22|372.52|374.34|372.64|374.16|372.46|15
1730366060000|2024-10-31 09:14:20|374.21|372.51|374.21|372.51|374.29|372.59|374.21|372.51|13
1730366070000|2024-10-31 09:14:30|374.2|372.5|374.2|372.5|374.21|372.51|374.2|372.5|3
1730366080000|2024-10-31 09:14:40|374.17|372.47|374.16|372.46|374.2|372.5|374.16|372.46|10
1730366090000|2024-10-31 09:14:50|374.17|372.47|374.2|372.5|374.24|372.54|374.15|372.45|16
1730366100000|2024-10-31 09:15:00|374.17|372.47|374.5|372.8|374.59|372.89|374.17|372.47|18
1730366110000|2024-10-31 09:15:10|374.51|372.81|374.1|372.4|374.51|372.81|374.1|372.4|20
1730366120000|2024-10-31 09:15:20|374.09|372.39|374.04|372.34|374.09|372.39|374.04|372.34|7
1730366130000|2024-10-31 09:15:30|374.05|372.35|373.86|372.16|374.05|372.35|373.86|372.16|12
1730366140000|2024-10-31 09:15:40|373.81|372.11|373.71|372.01|373.86|372.16|373.66|371.96|17
1730366150000|2024-10-31 09:15:50|373.7|372|373.68|371.98|373.7|372|373.65|371.95|14
1730366160000|2024-10-31 09:16:00|373.67|371.97|373.59|371.89|373.67|371.97|373.56|371.86|16
1730366170000|2024-10-31 09:16:10|373.6|371.9|373.52|371.82|373.6|371.9|373.49|371.79|19
1730366180000|2024-10-31 09:16:20|373.53|371.83|373.59|371.89|373.62|371.92|373.47|371.77|13
1730366190000|2024-10-31 09:16:30|373.58|371.88|373.59|371.89|373.6|371.9|373.41|371.71|23
1730366200000|2024-10-31 09:16:40|373.56|371.86|373.4|371.7|373.56|371.86|373.33|371.63|19
1730366210000|2024-10-31 09:16:50|373.38|371.68|373.36|371.66|373.54|371.84|373.36|371.66|18
1730366220000|2024-10-31 09:17:00|373.35|371.65|373.72|372.02|373.72|372.02|373.35|371.65|13
1730366230000|2024-10-31 09:17:10|373.7|372|374.23|372.53|374.24|372.54|373.68|371.98|19
1730366240000|2024-10-31 09:17:20|374.26|372.56|374.02|372.32|374.26|372.56|373.94|372.24|20
1730366250000|2024-10-31 09:17:30|374.17|372.47|374.15|372.45|374.18|372.48|374.11|372.41|14
1730366260000|2024-10-31 09:17:40|374.16|372.46|374.17|372.47|374.17|372.47|374.05|372.35|10
1730366270000|2024-10-31 09:17:50|374.19|372.49|374.17|372.47|374.19|372.49|374.05|372.35|11
1730366280000|2024-10-31 09:18:00|374.16|372.46|374.45|372.75|374.45|372.75|374.13|372.43|24
1730366290000|2024-10-31 09:18:10|374.47|372.77|374.64|372.94|374.64|372.94|374.47|372.77|13
1730366300000|2024-10-31 09:18:20|374.63|372.93|374.79|373.09|374.8|373.1|374.5|372.8|15
1730366310000|2024-10-31 09:18:30|374.76|373.06|374.83|373.13|374.92|373.22|374.75|373.05|19
1730366320000|2024-10-31 09:18:40|374.82|373.12|374.77|373.07|374.88|373.18|374.71|373.01|18
1730366330000|2024-10-31 09:18:50|374.79|373.09|374.84|373.14|374.85|373.15|374.79|373.09|10
1730366340000|2024-10-31 09:19:00|374.87|373.17|374.85|373.15|374.87|373.17|374.75|373.05|9
1730366350000|2024-10-31 09:19:10|374.89|373.19|375.1|373.4|375.1|373.4|374.89|373.19|12
1730366360000|2024-10-31 09:19:20|375.09|373.39|374.97|373.27|375.09|373.39|374.92|373.22|17
1730366370000|2024-10-31 09:19:30|374.94|373.24|374.98|373.28|374.98|373.28|374.94|373.24|5
1730366380000|2024-10-31 09:19:40|375|373.3|374.91|373.21|375|373.3|374.91|373.21|5
1730366390000|2024-10-31 09:19:50|374.93|373.23|374.83|373.13|374.93|373.23|374.8|373.1|10
1730366400000|2024-10-31 09:20:00|374.81|373.11|374.89|373.19|374.89|373.19|374.81|373.11|7
1730366410000|2024-10-31 09:20:10|374.92|373.22|374.84|373.14|374.92|373.22|374.77|373.07|13
1730366420000|2024-10-31 09:20:20|374.86|373.16|374.95|373.25|374.95|373.25|374.86|373.16|4
1730366430000|2024-10-31 09:20:30|374.96|373.26|374.97|373.27|374.97|373.27|374.96|373.26|2
1730366440000|2024-10-31 09:20:40|374.95|373.25|374.92|373.22|374.95|373.25|374.92|373.22|2
1730366450000|2024-10-31 09:20:50|374.93|373.23|374.98|373.28|374.98|373.28|374.93|373.23|4
1730366460000|2024-10-31 09:21:00|374.97|373.27|374.99|373.29|374.99|373.29|374.91|373.21|6
1730366470000|2024-10-31 09:21:10|375|373.3|375.2|373.5|375.2|373.5|375|373.3|6
1730366490000|2024-10-31 09:21:30|375.18|373.48|374.81|373.11|375.18|373.48|374.8|373.1|14
1730366500000|2024-10-31 09:21:40|374.78|373.08|374.84|373.14|374.84|373.14|374.76|373.06|10
1730366510000|2024-10-31 09:21:50|374.86|373.16|374.95|373.25|374.95|373.25|374.86|373.16|2
1730366520000|2024-10-31 09:22:00|374.96|373.26|374.95|373.25|374.96|373.26|374.93|373.23|4
1730366530000|2024-10-31 09:22:10|374.94|373.24|374.76|373.06|374.94|373.24|374.74|373.04|9
1730366540000|2024-10-31 09:22:20|374.78|373.08|374.8|373.1|374.85|373.15|374.78|373.08|15
1730366550000|2024-10-31 09:22:30|374.79|373.09|374.84|373.14|374.85|373.15|374.79|373.09|8
1730366560000|2024-10-31 09:22:40|374.82|373.12|374.93|373.23|374.93|373.23|374.82|373.12|8
1730366570000|2024-10-31 09:22:50|374.96|373.26|375.02|373.32|375.02|373.32|374.96|373.26|4
1730366580000|2024-10-31 09:23:00|375.03|373.33|375.13|373.43|375.13|373.43|375.03|373.33|14
1730366590000|2024-10-31 09:23:10|375.1|373.4|375.04|373.34|375.1|373.4|375.01|373.31|14
1730366600000|2024-10-31 09:23:20|375.05|373.35|374.99|373.29|375.05|373.35|374.99|373.29|10
1730366610000|2024-10-31 09:23:30|375|373.3|374.99|373.29|375.01|373.31|374.99|373.29|3
1730366620000|2024-10-31 09:23:40|374.98|373.28|374.99|373.29|374.99|373.29|374.98|373.28|2
1730366630000|2024-10-31 09:23:50|374.98|373.28|374.77|373.07|374.98|373.28|374.77|373.07|10
1730366640000|2024-10-31 09:24:00|374.76|373.06|374.5|372.8|374.77|373.07|374.35|372.65|25
1730366650000|2024-10-31 09:24:10|374.51|372.81|374.47|372.77|374.57|372.87|374.44|372.74|10
1730366660000|2024-10-31 09:24:20|374.48|372.78|374.48|372.78|374.48|372.78|374.48|372.78|1
1730366670000|2024-10-31 09:24:30|374.51|372.81|374.53|372.83|374.53|372.83|374.51|372.81|3
1730366680000|2024-10-31 09:24:40|374.56|372.86|374.45|372.75|374.57|372.87|374.45|372.75|11
1730366690000|2024-10-31 09:24:50|374.44|372.74|374.38|372.68|374.44|372.74|374.37|372.67|8
1730366700000|2024-10-31 09:25:00|374.37|372.67|374.4|372.7|374.4|372.7|374.26|372.56|12
1730366710000|2024-10-31 09:25:10|374.42|372.72|374.55|372.85|374.55|372.85|374.42|372.72|4
1730366730000|2024-10-31 09:25:30|374.56|372.86|374.56|372.86|374.58|372.88|373.95|372.25|13
1730366740000|2024-10-31 09:25:40|374.55|372.85|374.39|372.69|374.55|372.85|374.37|372.67|4
1730366750000|2024-10-31 09:25:50|374.37|372.67|374.38|372.68|374.4|372.7|374.31|372.61|13
1730366760000|2024-10-31 09:26:00|374.39|372.69|374.56|372.86|374.56|372.86|374.39|372.69|7
1730366770000|2024-10-31 09:26:10|374.55|372.85|374.48|372.78|374.55|372.85|374.45|372.75|11
1730366780000|2024-10-31 09:26:20|374.49|372.79|374.49|372.79|374.49|372.79|374.48|372.78|5
1730366790000|2024-10-31 09:26:30|374.5|372.8|374.55|372.85|374.55|372.85|374.5|372.8|3
1730366800000|2024-10-31 09:26:40|374.56|372.86|374.72|373.02|374.72|373.02|374.56|372.86|9
1730366810000|2024-10-31 09:26:50|374.7|373|374.58|372.88|374.7|373|374.57|372.87|7
1730366820000|2024-10-31 09:27:00|374.57|372.87|374.48|372.78|374.57|372.87|374.38|372.68|22
1730366830000|2024-10-31 09:27:10|374.47|372.77|374.48|372.78|374.48|372.78|374.47|372.77|2
1730366840000|2024-10-31 09:27:20|374.46|372.76|374.33|372.63|374.46|372.76|374.32|372.62|5
1730366850000|2024-10-31 09:27:30|374.32|372.62|374.51|372.81|374.51|372.81|374.32|372.62|7
1730366860000|2024-10-31 09:27:40|374.5|372.8|374.51|372.81|374.51|372.81|374.49|372.79|4
1730366870000|2024-10-31 09:27:50|374.49|372.79|374.65|372.95|374.65|372.95|374.49|372.79|9
1730366880000|2024-10-31 09:28:00|374.67|372.97|374.81|373.11|374.81|373.11|374.67|372.97|4
1730366890000|2024-10-31 09:28:10|374.83|373.13|375.01|373.31|375.01|373.31|374.83|373.13|7
1730366900000|2024-10-31 09:28:20|375.13|373.43|375.25|373.55|375.25|373.55|375.13|373.43|2
1730366920000|2024-10-31 09:28:40|375.26|373.56|375.26|373.56|375.26|373.56|375.26|373.56|1
1730366930000|2024-10-31 09:28:50|375.31|373.61|375.28|373.58|375.33|373.63|375.27|373.57|9
1730366940000|2024-10-31 09:29:00|375.27|373.57|375.1|373.4|375.27|373.57|375.09|373.39|21
1730366950000|2024-10-31 09:29:10|375.07|373.37|375.07|373.37|375.07|373.37|374.99|373.29|9
1730366960000|2024-10-31 09:29:20|375.06|373.36|375.14|373.44|375.14|373.44|375.05|373.35|9
1730366970000|2024-10-31 09:29:30|375.12|373.42|375.08|373.38|375.12|373.42|375.01|373.31|11
1730366980000|2024-10-31 09:29:40|375.09|373.39|375.14|373.44|375.14|373.44|375.02|373.32|8
1730366990000|2024-10-31 09:29:50|375.11|373.41|375.09|373.39|375.12|373.42|375.08|373.38|7
1730367000000|2024-10-31 09:30:00|375.08|373.38|375|373.3|375.08|373.38|374.91|373.21|14
1730367010000|2024-10-31 09:30:10|375.02|373.32|375.04|373.34|375.05|373.35|375.02|373.32|11
1730367020000|2024-10-31 09:30:20|375.03|373.33|375.05|373.35|375.05|373.35|375.03|373.33|3
1730367030000|2024-10-31 09:30:30|375.04|373.34|375.05|373.35|375.07|373.37|375.04|373.34|9
1730367040000|2024-10-31 09:30:40|375.06|373.36|375.15|373.45|375.15|373.45|375.06|373.36|5
1730367050000|2024-10-31 09:30:50|375.16|373.46|375.19|373.49|375.19|373.49|375.16|373.46|7
1730367060000|2024-10-31 09:31:00|375.2|373.5|375.23|373.53|375.23|373.53|375.2|373.5|4
1730367070000|2024-10-31 09:31:10|375.24|373.54|375.12|373.42|375.24|373.54|375.11|373.41|7
1730367080000|2024-10-31 09:31:20|375.11|373.41|375.15|373.45|375.15|373.45|375.1|373.4|6
1730367090000|2024-10-31 09:31:30|375.12|373.42|375|373.3|375.12|373.42|375|373.3|2
1730367100000|2024-10-31 09:31:40|375.01|373.31|375.15|373.45|375.15|373.45|375.01|373.31|8
1730367110000|2024-10-31 09:31:50|375.16|373.46|375.16|373.46|375.16|373.46|375.16|373.46|1
1730367120000|2024-10-31 09:32:00|375.15|373.45|375.15|373.45|375.15|373.45|375.15|373.45|1
1730367130000|2024-10-31 09:32:10|375.16|373.46|375.17|373.47|375.17|373.47|375.16|373.46|2
1730367140000|2024-10-31 09:32:20|375.18|373.48|375.15|373.45|375.18|373.48|375.15|373.45|2
1730367160000|2024-10-31 09:32:40|375.16|373.46|375.19|373.49|375.19|373.49|375.16|373.46|4
1730367170000|2024-10-31 09:32:50|375.2|373.5|375.22|373.52|375.22|373.52|375.2|373.5|3
1730367180000|2024-10-31 09:33:00|375.19|373.49|375.15|373.45|375.19|373.49|375.15|373.45|2
1730367190000|2024-10-31 09:33:10|375.16|373.46|375.16|373.46|375.16|373.46|375.16|373.46|1
1730367200000|2024-10-31 09:33:20|375.17|373.47|375.16|373.46|375.18|373.48|375.15|373.45|4
1730367210000|2024-10-31 09:33:30|375.13|373.43|375.13|373.43|375.14|373.44|375.13|373.43|11
1730367220000|2024-10-31 09:33:40|375.12|373.42|375.12|373.42|375.13|373.43|375.1|373.4|10
1730367230000|2024-10-31 09:33:50|375.09|373.39|375.06|373.36|375.09|373.39|375.01|373.31|6
1730367240000|2024-10-31 09:34:00|375.05|373.35|374.87|373.17|375.06|373.36|374.87|373.17|15
1730367250000|2024-10-31 09:34:10|374.86|373.16|374.64|372.94|374.86|373.16|374.56|372.86|20
1730367260000|2024-10-31 09:34:20|374.63|372.93|374.6|372.9|374.64|372.94|374.58|372.88|12
1730367270000|2024-10-31 09:34:30|374.61|372.91|374.5|372.8|374.61|372.91|374.49|372.79|18
1730367280000|2024-10-31 09:34:40|374.51|372.81|374.32|372.62|374.51|372.81|374.32|372.62|10
1730367290000|2024-10-31 09:34:50|374.36|372.66|374.26|372.56|374.36|372.66|374.24|372.54|6
1730367300000|2024-10-31 09:35:00|374.37|372.67|374.44|372.74|374.44|372.74|374.35|372.65|8
1730367310000|2024-10-31 09:35:10|374.46|372.76|374.42|372.72|374.46|372.76|374.42|372.72|7
1730367320000|2024-10-31 09:35:20|374.43|372.73|374.47|372.77|374.5|372.8|374.43|372.73|13
1730367330000|2024-10-31 09:35:30|374.48|372.78|374.56|372.86|374.56|372.86|374.47|372.77|14
1730367340000|2024-10-31 09:35:40|374.58|372.88|374.48|372.78|374.59|372.89|374.48|372.78|10
1730367350000|2024-10-31 09:35:50|374.47|372.77|374.5|372.8|374.5|372.8|374.47|372.77|8
1730367360000|2024-10-31 09:36:00|374.53|372.83|374.39|372.69|374.53|372.83|374.32|372.62|19
1730367370000|2024-10-31 09:36:10|374.41|372.71|374.41|372.71|374.41|372.71|374.41|372.71|1
1730367380000|2024-10-31 09:36:20|374.42|372.72|374.37|372.67|374.42|372.72|374.35|372.65|8
1730367390000|2024-10-31 09:36:30|374.35|372.65|374.06|372.36|374.35|372.65|374.06|372.36|16
1730367400000|2024-10-31 09:36:40|374.07|372.37|374.06|372.36|374.07|372.37|374.06|372.36|6
1730367410000|2024-10-31 09:36:50|374.07|372.37|374.15|372.45|374.16|372.46|374.06|372.36|6
1730367420000|2024-10-31 09:37:00|374.14|372.44|374.28|372.58|374.28|372.58|374.14|372.44|8
1730367430000|2024-10-31 09:37:10|374.29|372.59|374.15|372.45|374.29|372.59|374.15|372.45|11
1730367440000|2024-10-31 09:37:20|374.16|372.46|374.19|372.49|374.19|372.49|374.14|372.44|4
1730367450000|2024-10-31 09:37:30|374.2|372.5|374.28|372.58|374.32|372.62|374.2|372.5|15
1730367460000|2024-10-31 09:37:40|374.25|372.55|374.14|372.44|374.25|372.55|374.14|372.44|10
1730367470000|2024-10-31 09:37:50|374.12|372.42|374.08|372.38|374.12|372.42|374.01|372.31|10
1730367480000|2024-10-31 09:38:00|374.05|372.35|374.12|372.42|374.12|372.42|374.05|372.35|6
1730367490000|2024-10-31 09:38:10|374.09|372.39|374.05|372.35|374.13|372.43|374.05|372.35|5
1730367500000|2024-10-31 09:38:20|374.04|372.34|374.06|372.36|374.12|372.42|374.02|372.32|14
1730367510000|2024-10-31 09:38:30|374.07|372.37|374.03|372.33|374.07|372.37|374.03|372.33|5
1730367520000|2024-10-31 09:38:40|373.94|372.24|373.87|372.17|373.94|372.24|373.79|372.09|15
1730367530000|2024-10-31 09:38:50|373.86|372.16|373.85|372.15|373.87|372.17|373.85|372.15|19
1730367540000|2024-10-31 09:39:00|373.86|372.16|374|372.3|374|372.3|373.86|372.16|5
1730367550000|2024-10-31 09:39:10|373.99|372.29|373.91|372.21|373.99|372.29|373.91|372.21|13
1730367560000|2024-10-31 09:39:20|373.92|372.22|373.85|372.15|373.92|372.22|373.85|372.15|7
1730367570000|2024-10-31 09:39:30|373.84|372.14|373.84|372.14|373.87|372.17|373.84|372.14|10
1730367580000|2024-10-31 09:39:40|373.85|372.15|373.89|372.19|373.94|372.24|373.84|372.14|11
1730367590000|2024-10-31 09:39:50|373.88|372.18|373.94|372.24|374.01|372.31|373.88|372.18|15
1730367600000|2024-10-31 09:40:00|373.93|372.23|373.93|372.23|374|372.3|373.92|372.22|16
1730367610000|2024-10-31 09:40:10|373.97|372.27|373.94|372.24|373.97|372.27|373.93|372.23|9
1730367620000|2024-10-31 09:40:20|373.96|372.26|373.97|372.27|373.97|372.27|373.95|372.25|4
1730367630000|2024-10-31 09:40:30|373.96|372.26|373.75|372.05|373.97|372.27|373.74|372.04|19
1730367640000|2024-10-31 09:40:40|373.74|372.04|373.92|372.22|373.92|372.22|373.69|371.99|9
1730367650000|2024-10-31 09:40:50|373.94|372.24|373.99|372.29|374.02|372.32|373.94|372.24|14
1730367660000|2024-10-31 09:41:00|373.97|372.27|373.98|372.28|374.01|372.31|373.97|372.27|11
1730367670000|2024-10-31 09:41:10|373.95|372.25|373.73|372.03|373.95|372.25|373.68|371.98|14
1730367680000|2024-10-31 09:41:20|373.72|372.02|373.74|372.04|373.77|372.07|373.7|372|20
1730367690000|2024-10-31 09:41:30|373.72|372.02|373.8|372.1|373.8|372.1|373.71|372.01|13
1730367700000|2024-10-31 09:41:40|373.79|372.09|373.92|372.22|373.97|372.27|373.79|372.09|12
1730367710000|2024-10-31 09:41:50|373.93|372.23|374.16|372.46|374.16|372.46|373.93|372.23|7
1730367720000|2024-10-31 09:42:00|374.15|372.45|374.18|372.48|374.18|372.48|374.13|372.43|19
1730367730000|2024-10-31 09:42:10|374.17|372.47|374.15|372.45|374.18|372.48|374.13|372.43|7
1730367740000|2024-10-31 09:42:20|374.13|372.43|374.15|372.45|374.15|372.45|374.13|372.43|3
1730367760000|2024-10-31 09:42:40|374.14|372.44|374.17|372.47|374.18|372.48|374.14|372.44|4
1730367770000|2024-10-31 09:42:50|374.15|372.45|374.15|372.45|374.15|372.45|374.14|372.44|7
1730367780000|2024-10-31 09:43:00|374.17|372.47|374.18|372.48|374.18|372.48|374.17|372.47|2
1730367790000|2024-10-31 09:43:10|374.19|372.49|374.18|372.48|374.19|372.49|374.18|372.48|2
1730367810000|2024-10-31 09:43:30|374.19|372.49|374.2|372.5|374.2|372.5|374.19|372.49|2
1730367820000|2024-10-31 09:43:40|374.21|372.51|374.18|372.48|374.23|372.53|374.18|372.48|5
1730367830000|2024-10-31 09:43:50|374.19|372.49|374.16|372.46|374.19|372.49|374.16|372.46|5
1730367840000|2024-10-31 09:44:00|374.17|372.47|374.14|372.44|374.18|372.48|374.14|372.44|7
1730367850000|2024-10-31 09:44:10|374.15|372.45|374.15|372.45|374.15|372.45|374.05|372.35|7
1730367860000|2024-10-31 09:44:20|374.14|372.44|374.15|372.45|374.16|372.46|374.13|372.43|12
1730367870000|2024-10-31 09:44:30|374.14|372.44|374.11|372.41|374.18|372.48|374.11|372.41|12
1730367880000|2024-10-31 09:44:40|374.1|372.4|374.06|372.36|374.14|372.44|374.06|372.36|11
1730367890000|2024-10-31 09:44:50|374.08|372.38|374.11|372.41|374.11|372.41|374.05|372.35|9
1730367900000|2024-10-31 09:45:00|374.1|372.4|374.18|372.48|374.18|372.48|374.1|372.4|12
1730367920000|2024-10-31 09:45:20|374.19|372.49|374.19|372.49|374.19|372.49|374.19|372.49|1
1730367930000|2024-10-31 09:45:30|374.2|372.5|374.18|372.48|374.22|372.52|374.18|372.48|6
1730367950000|2024-10-31 09:45:50|374.19|372.49|374.19|372.49|374.19|372.49|374.19|372.49|1
1730367960000|2024-10-31 09:46:00|374.2|372.5|374.23|372.53|374.23|372.53|374.2|372.5|4
1730367970000|2024-10-31 09:46:10|374.24|372.54|374.27|372.57|374.27|372.57|374.24|372.54|4
1730367980000|2024-10-31 09:46:20|374.28|372.58|374.61|372.91|374.61|372.91|374.28|372.58|6
1730368000000|2024-10-31 09:46:40|374.62|372.92|374.64|372.94|374.64|372.94|374.62|372.92|3
1730368010000|2024-10-31 09:46:50|374.63|372.93|374.7|373|374.7|373|374.63|372.93|6
1730368020000|2024-10-31 09:47:00|374.66|372.96|375.07|373.37|375.07|373.37|374.66|372.96|12
1730368030000|2024-10-31 09:47:10|375.08|373.38|375.18|373.48|375.18|373.48|375.08|373.38|6
1730368040000|2024-10-31 09:47:20|375.17|373.47|375.11|373.41|375.17|373.47|375.09|373.39|18
1730368050000|2024-10-31 09:47:30|375.1|373.4|375.03|373.33|375.1|373.4|375.02|373.32|7
1730368060000|2024-10-31 09:47:40|375.02|373.32|375.07|373.37|375.1|373.4|375.01|373.31|13
1730368070000|2024-10-31 09:47:50|375.08|373.38|374.94|373.24|375.08|373.38|374.94|373.24|6
1730368080000|2024-10-31 09:48:00|374.95|373.25|374.96|373.26|375.03|373.33|374.94|373.24|14
1730368090000|2024-10-31 09:48:10|374.95|373.25|374.91|373.21|374.95|373.25|374.91|373.21|12
1730368100000|2024-10-31 09:48:20|374.92|373.22|375.03|373.33|375.05|373.35|374.91|373.21|16
1730368110000|2024-10-31 09:48:30|375.02|373.32|374.98|373.28|375.03|373.33|374.98|373.28|9
1730368120000|2024-10-31 09:48:40|375.01|373.31|374.97|373.27|375.02|373.32|374.96|373.26|5
1730368130000|2024-10-31 09:48:50|374.96|373.26|374.85|373.15|374.96|373.26|374.85|373.15|11
1730368140000|2024-10-31 09:49:00|374.87|373.17|374.84|373.14|374.87|373.17|374.81|373.11|12
1730368150000|2024-10-31 09:49:10|374.89|373.19|374.93|373.23|374.93|373.23|374.85|373.15|11
1730368160000|2024-10-31 09:49:20|374.92|373.22|374.9|373.2|374.92|373.22|374.9|373.2|11
1730368170000|2024-10-31 09:49:30|374.91|373.21|375.15|373.45|375.17|373.47|374.86|373.16|11
1730368180000|2024-10-31 09:49:40|375.16|373.46|375.18|373.48|375.18|373.48|375.16|373.46|3
1730368190000|2024-10-31 09:49:50|375.17|373.47|375.18|373.48|375.18|373.48|375.17|373.47|2
1730368200000|2024-10-31 09:50:00|375.19|373.49|375.18|373.48|375.21|373.51|375.17|373.47|11
1730368210000|2024-10-31 09:50:10|375.17|373.47|375.18|373.48|375.18|373.48|375.17|373.47|10
1730368220000|2024-10-31 09:50:20|375.19|373.49|375.21|373.51|375.21|373.51|375.19|373.49|3
1730368230000|2024-10-31 09:50:30|375.22|373.52|375.24|373.54|375.25|373.55|375.21|373.51|9
1730368240000|2024-10-31 09:50:40|375.3|373.6|375.32|373.62|375.32|373.62|375.3|373.6|3
1730368250000|2024-10-31 09:50:50|375.33|373.63|375.34|373.64|375.34|373.64|375.32|373.62|5
1730368260000|2024-10-31 09:51:00|375.35|373.65|375.37|373.67|375.37|373.67|375.35|373.65|3
1730368270000|2024-10-31 09:51:10|375.38|373.68|375.41|373.71|375.41|373.71|375.38|373.68|4
1730368280000|2024-10-31 09:51:20|375.42|373.72|375.43|373.73|375.43|373.73|375.42|373.72|2
1730368290000|2024-10-31 09:51:30|375.4|373.7|375.56|373.86|375.56|373.86|375.34|373.64|7
1730368300000|2024-10-31 09:51:40|375.57|373.87|375.52|373.82|375.57|373.87|375.52|373.82|6
1730368310000|2024-10-31 09:51:50|375.53|373.83|375.56|373.86|375.56|373.86|375.5|373.8|10
1730368320000|2024-10-31 09:52:00|375.59|373.89|375.59|373.89|375.62|373.92|375.59|373.89|4
1730368330000|2024-10-31 09:52:10|375.6|373.9|375.6|373.9|375.61|373.91|375.59|373.89|9
1730368340000|2024-10-31 09:52:20|375.64|373.94|375.6|373.9|375.64|373.94|375.6|373.9|4
1730368350000|2024-10-31 09:52:30|375.61|373.91|375.58|373.88|375.62|373.92|375.58|373.88|7
1730368370000|2024-10-31 09:52:50|375.59|373.89|375.59|373.89|375.59|373.89|375.58|373.88|3
1730368380000|2024-10-31 09:53:00|375.6|373.9|375.59|373.89|375.6|373.9|375.58|373.88|3
1730368400000|2024-10-31 09:53:20|375.63|373.93|375.56|373.86|375.63|373.93|375.56|373.86|5
1730368430000|2024-10-31 09:53:50|375.57|373.87|375.6|373.9|375.6|373.9|375.57|373.87|3
1730368440000|2024-10-31 09:54:00|375.58|373.88|375.72|374.02|375.78|374.08|375.56|373.86|12
1730368450000|2024-10-31 09:54:10|375.73|374.03|375.73|374.03|375.74|374.04|375.67|373.97|9
1730368460000|2024-10-31 09:54:20|375.72|374.02|375.73|374.03|375.73|374.03|375.72|374.02|4
1730368470000|2024-10-31 09:54:30|375.7|374|375.77|374.07|375.77|374.07|375.68|373.98|6
1730368480000|2024-10-31 09:54:40|375.78|374.08|375.78|374.08|375.78|374.08|375.76|374.06|5
1730368490000|2024-10-31 09:54:50|375.79|374.09|375.79|374.09|375.79|374.09|375.79|374.09|1
1730368500000|2024-10-31 09:55:00|375.77|374.07|375.8|374.1|375.8|374.1|375.77|374.07|3
1730368510000|2024-10-31 09:55:10|375.81|374.11|375.88|374.18|375.88|374.18|375.81|374.11|10
1730368520000|2024-10-31 09:55:20|375.89|374.19|376.11|374.41|376.11|374.41|375.89|374.19|11
1730368530000|2024-10-31 09:55:30|376.12|374.42|376.13|374.43|376.13|374.43|376.06|374.36|8
1730368540000|2024-10-31 09:55:40|376.12|374.42|376.1|374.4|376.13|374.43|376.1|374.4|6
1730368550000|2024-10-31 09:55:50|376.11|374.41|376.06|374.36|376.11|374.41|376.04|374.34|12
1730368560000|2024-10-31 09:56:00|376.07|374.37|376.3|374.6|376.3|374.6|376.07|374.37|9
1730368570000|2024-10-31 09:56:10|376.33|374.63|376.32|374.62|376.33|374.63|376.29|374.59|13
1730368580000|2024-10-31 09:56:20|376.33|374.63|376.33|374.63|376.33|374.63|376.3|374.6|7
1730368590000|2024-10-31 09:56:30|376.34|374.64|376.34|374.64|376.34|374.64|376.33|374.63|5
1730368600000|2024-10-31 09:56:40|376.35|374.65|376.35|374.65|376.35|374.65|376.35|374.65|1
1730368610000|2024-10-31 09:56:50|376.34|374.64|376.31|374.61|376.35|374.65|376.31|374.61|4
1730368620000|2024-10-31 09:57:00|376.29|374.59|376.31|374.61|376.31|374.61|376.29|374.59|7
1730368630000|2024-10-31 09:57:10|376.32|374.62|376.37|374.67|376.37|374.67|376.32|374.62|6
1730368640000|2024-10-31 09:57:20|376.36|374.66|376.3|374.6|376.36|374.66|376.29|374.59|14
1730368650000|2024-10-31 09:57:30|376.31|374.61|376.33|374.63|376.33|374.63|376.3|374.6|7
1730368660000|2024-10-31 09:57:40|376.34|374.64|376.63|374.93|376.63|374.93|376.34|374.64|10
1730368670000|2024-10-31 09:57:50|376.62|374.92|376.54|374.84|376.62|374.92|376.54|374.84|7
1730368680000|2024-10-31 09:58:00|376.55|374.85|376.62|374.92|376.62|374.92|376.55|374.85|4
1730368690000|2024-10-31 09:58:10|376.61|374.91|376.63|374.93|376.63|374.93|376.61|374.91|5
1730368700000|2024-10-31 09:58:20|376.64|374.94|376.65|374.95|376.65|374.95|376.64|374.94|2
1730368710000|2024-10-31 09:58:30|376.66|374.96|376.66|374.96|376.69|374.99|376.66|374.96|5
1730368720000|2024-10-31 09:58:40|376.62|374.92|376.62|374.92|376.63|374.93|376.59|374.89|9
1730368730000|2024-10-31 09:58:50|376.63|374.93|376.6|374.9|376.63|374.93|376.58|374.88|10
1730368740000|2024-10-31 09:59:00|376.61|374.91|376.82|375.12|376.98|375.28|376.61|374.91|9
1730368750000|2024-10-31 09:59:10|376.81|375.11|376.83|375.13|376.9|375.2|376.8|375.1|11
1730368760000|2024-10-31 09:59:20|376.82|375.12|376.74|375.04|376.82|375.12|376.62|374.92|16
1730368770000|2024-10-31 09:59:30|376.76|375.06|376.8|375.1|376.83|375.13|376.76|375.06|19
1730368780000|2024-10-31 09:59:40|376.79|375.09|376.87|375.17|376.87|375.17|376.77|375.07|14
1730368790000|2024-10-31 09:59:50|376.93|375.23|376.8|375.1|376.93|375.23|376.8|375.1|20
1730368800000|2024-10-31 10:00:00|376.79|375.09|376.69|374.99|376.84|375.14|376.44|374.74|28
1730368810000|2024-10-31 10:00:10|376.73|375.03|376.4|374.7|376.78|375.08|376.4|374.7|11
1730368820000|2024-10-31 10:00:20|376.23|374.53|376.53|374.83|376.55|374.85|376.06|374.36|16
1730368830000|2024-10-31 10:00:30|376.55|374.85|376.44|374.74|376.55|374.85|376.43|374.73|10
1730368840000|2024-10-31 10:00:40|376.43|374.73|376.7|375|376.74|375.04|376.43|374.73|25
1730368850000|2024-10-31 10:00:50|376.71|375.01|376.69|374.99|376.73|375.03|376.69|374.99|6
1730368860000|2024-10-31 10:01:00|376.61|374.91|376.6|374.9|376.67|374.97|376.49|374.79|24
1730368870000|2024-10-31 10:01:10|376.57|374.87|376.41|374.71|376.6|374.9|376.23|374.53|27
1730368880000|2024-10-31 10:01:20|376.4|374.7|376.41|374.71|376.41|374.71|376.33|374.63|10
1730368890000|2024-10-31 10:01:30|376.44|374.74|376.45|374.75|376.45|374.75|376.44|374.74|2
1730368900000|2024-10-31 10:01:40|376.46|374.76|376.5|374.8|376.5|374.8|376.46|374.76|5
1730368910000|2024-10-31 10:01:50|376.51|374.81|376.39|374.69|376.51|374.81|376.39|374.69|10
1730368920000|2024-10-31 10:02:00|376.41|374.71|376.65|374.95|376.65|374.95|376.4|374.7|7
1730368940000|2024-10-31 10:02:20|376.64|374.94|376.53|374.83|376.64|374.94|376.53|374.83|7
1730368950000|2024-10-31 10:02:30|376.52|374.82|376.6|374.9|376.6|374.9|376.45|374.75|12
1730368960000|2024-10-31 10:02:40|376.63|374.93|376.62|374.92|376.63|374.93|376.59|374.89|19
1730368970000|2024-10-31 10:02:50|376.61|374.91|376.6|374.9|376.63|374.93|376.58|374.88|10
1730368980000|2024-10-31 10:03:00|376.61|374.91|376.59|374.89|376.63|374.93|376.59|374.89|7
1730368990000|2024-10-31 10:03:10|376.54|374.84|376.57|374.87|376.58|374.88|376.45|374.75|12
1730369000000|2024-10-31 10:03:20|376.58|374.88|376.61|374.91|376.62|374.92|376.49|374.79|16
1730369010000|2024-10-31 10:03:30|376.62|374.92|376.58|374.88|376.62|374.92|376.53|374.83|11
1730369020000|2024-10-31 10:03:40|376.57|374.87|376.61|374.91|376.62|374.92|376.57|374.87|5
1730369030000|2024-10-31 10:03:50|376.59|374.89|376.65|374.95|376.65|374.95|376.59|374.89|5
1730369040000|2024-10-31 10:04:00|376.62|374.92|376.5|374.8|376.62|374.92|376.5|374.8|6
1730369050000|2024-10-31 10:04:10|376.47|374.77|376.45|374.75|376.47|374.77|376.45|374.75|2
1730369060000|2024-10-31 10:04:20|376.44|374.74|376.45|374.75|376.49|374.79|376.42|374.72|7
1730369070000|2024-10-31 10:04:30|376.44|374.74|376.41|374.71|376.44|374.74|376.41|374.71|4
1730369080000|2024-10-31 10:04:40|376.4|374.7|376.45|374.75|376.45|374.75|376.4|374.7|4
1730369090000|2024-10-31 10:04:50|376.46|374.76|376.45|374.75|376.46|374.76|376.45|374.75|4
1730369100000|2024-10-31 10:05:00|376.48|374.78|376.5|374.8|376.5|374.8|376.48|374.78|5
1730369110000|2024-10-31 10:05:10|376.53|374.83|376.56|374.86|376.57|374.87|376.53|374.83|17
1730369120000|2024-10-31 10:05:20|376.57|374.87|376.45|374.75|376.57|374.87|376.45|374.75|15
1730369130000|2024-10-31 10:05:30|376.46|374.76|376.45|374.75|376.49|374.79|376.45|374.75|9
1730369140000|2024-10-31 10:05:40|376.48|374.78|376.49|374.79|376.49|374.79|376.47|374.77|4
1730369150000|2024-10-31 10:05:50|376.53|374.83|376.5|374.8|376.56|374.86|376.5|374.8|9
1730369160000|2024-10-31 10:06:00|376.54|374.84|376.66|374.96|376.66|374.96|376.54|374.84|14
1730369170000|2024-10-31 10:06:10|376.67|374.97|376.7|375|376.7|375|376.67|374.97|4
1730369180000|2024-10-31 10:06:20|376.71|375.01|376.68|374.98|376.71|375.01|376.68|374.98|2
1730369190000|2024-10-31 10:06:30|376.69|374.99|377.01|375.31|377.01|375.31|376.69|374.99|3
1730369200000|2024-10-31 10:06:40|377.02|375.32|377.06|375.36|377.06|375.36|377.02|375.32|5
1730369210000|2024-10-31 10:06:50|377.07|375.37|377.63|375.93|377.63|375.93|377.01|375.31|11
1730369230000|2024-10-31 10:07:10|377.78|376.08|378.44|376.74|378.56|376.86|377.78|376.08|11
1730369240000|2024-10-31 10:07:20|378.43|376.73|378.27|376.57|378.44|376.74|378.25|376.55|8
1730369250000|2024-10-31 10:07:30|378.44|376.74|378.2|376.5|378.44|376.74|378.2|376.5|14
1730369260000|2024-10-31 10:07:40|378.19|376.49|377.95|376.25|378.19|376.49|377.95|376.25|6
1730369270000|2024-10-31 10:07:50|377.89|376.19|377.6|375.9|377.89|376.19|377.59|375.89|7
1730369280000|2024-10-31 10:08:00|377.58|375.88|377.24|375.54|377.58|375.88|377.24|375.54|9
1730369290000|2024-10-31 10:08:10|377.26|375.56|377.06|375.36|377.26|375.56|377.05|375.35|14
1730369300000|2024-10-31 10:08:20|377.05|375.35|377.01|375.31|377.06|375.36|377.01|375.31|8
1730369310000|2024-10-31 10:08:30|376.94|375.24|376.89|375.19|376.94|375.24|376.88|375.18|3
1730369320000|2024-10-31 10:08:40|376.88|375.18|376.8|375.1|376.88|375.18|376.79|375.09|13
1730369330000|2024-10-31 10:08:50|376.84|375.14|376.81|375.11|376.86|375.16|376.77|375.07|12
1730369340000|2024-10-31 10:09:00|376.79|375.09|376.82|375.12|376.82|375.12|376.77|375.07|15
1730369350000|2024-10-31 10:09:10|376.83|375.13|376.53|374.83|376.84|375.14|376.53|374.83|9
1730369360000|2024-10-31 10:09:20|376.37|374.67|376.22|374.52|376.37|374.67|376.22|374.52|9
1730369370000|2024-10-31 10:09:30|376|374.3|376.19|374.49|376.19|374.49|376|374.3|8
1730369380000|2024-10-31 10:09:40|376.2|374.5|375.79|374.09|376.26|374.56|375.74|374.04|20
1730369390000|2024-10-31 10:09:50|375.78|374.08|375.83|374.13|375.83|374.13|375.74|374.04|13
1730369400000|2024-10-31 10:10:00|375.91|374.21|375.69|373.99|375.91|374.21|375.69|373.99|15
1730369410000|2024-10-31 10:10:10|375.67|373.97|375.81|374.11|375.82|374.12|375.66|373.96|16
1730369420000|2024-10-31 10:10:20|375.82|374.12|375.89|374.19|376.02|374.32|375.72|374.02|22
1730369430000|2024-10-31 10:10:30|375.9|374.2|375.88|374.18|375.91|374.21|375.82|374.12|17
1730369440000|2024-10-31 10:10:40|375.86|374.16|375.83|374.13|375.88|374.18|375.81|374.11|15
1730369450000|2024-10-31 10:10:50|375.82|374.12|375.77|374.07|375.89|374.19|375.77|374.07|11
1730369460000|2024-10-31 10:11:00|375.74|374.04|375.73|374.03|375.76|374.06|375.7|374|9
1730369470000|2024-10-31 10:11:10|375.72|374.02|375.83|374.13|375.83|374.13|375.67|373.97|18
1730369480000|2024-10-31 10:11:20|375.82|374.12|376|374.3|376|374.3|375.82|374.12|9
1730369490000|2024-10-31 10:11:30|376.01|374.31|376.15|374.45|376.15|374.45|376.01|374.31|7
1730369500000|2024-10-31 10:11:40|376.09|374.39|376.07|374.37|376.09|374.39|376.07|374.37|3
1730369510000|2024-10-31 10:11:50|376.03|374.33|376.07|374.37|376.08|374.38|376.01|374.31|15
1730369520000|2024-10-31 10:12:00|376.08|374.38|376.11|374.41|376.11|374.41|376.08|374.38|5
1730369530000|2024-10-31 10:12:10|376.16|374.46|376.1|374.4|376.17|374.47|376.1|374.4|13
1730369540000|2024-10-31 10:12:20|376.08|374.38|376.09|374.39|376.09|374.39|376.08|374.38|4
1730369550000|2024-10-31 10:12:30|376.08|374.38|376.06|374.36|376.1|374.4|376.06|374.36|8
1730369560000|2024-10-31 10:12:40|376.05|374.35|375.87|374.17|376.05|374.35|375.87|374.17|7
1730369570000|2024-10-31 10:12:50|375.88|374.18|375.78|374.08|375.88|374.18|375.74|374.04|11
1730369580000|2024-10-31 10:13:00|375.76|374.06|375.65|373.95|375.78|374.08|375.65|373.95|13
1730369590000|2024-10-31 10:13:10|375.62|373.92|374.92|373.22|375.63|373.93|374.9|373.2|22
1730369600000|2024-10-31 10:13:20|374.9|373.2|374.91|373.21|375.01|373.31|374.88|373.18|20
1730369610000|2024-10-31 10:13:30|374.9|373.2|374.88|373.18|374.9|373.2|374.22|372.52|9
1730369620000|2024-10-31 10:13:40|374.87|373.17|374.86|373.16|374.89|373.19|374.86|373.16|6
1730369630000|2024-10-31 10:13:50|374.87|373.17|374.93|373.23|374.95|373.25|374.87|373.17|8
1730369640000|2024-10-31 10:14:00|374.92|373.22|375.28|373.58|375.46|373.76|374.9|373.2|18
1730369650000|2024-10-31 10:14:10|375.29|373.59|375.3|373.6|375.34|373.64|375.28|373.58|19
1730369660000|2024-10-31 10:14:20|375.31|373.61|375.24|373.54|375.33|373.63|375.22|373.52|14
1730369670000|2024-10-31 10:14:30|375.22|373.52|375.24|373.54|375.25|373.55|375.22|373.52|8
1730369680000|2024-10-31 10:14:40|375.22|373.52|375.22|373.52|375.24|373.54|375.2|373.5|11
1730369690000|2024-10-31 10:14:50|375.2|373.5|375.19|373.49|375.26|373.56|375.19|373.49|8
1730369700000|2024-10-31 10:15:00|375.21|373.51|375.11|373.41|375.21|373.51|375.04|373.34|24
1730369710000|2024-10-31 10:15:10|375.13|373.43|374.92|373.22|375.13|373.43|374.9|373.2|20
1730369720000|2024-10-31 10:15:20|374.93|373.23|375.2|373.5|375.2|373.5|374.93|373.23|11
1730369730000|2024-10-31 10:15:30|375.21|373.51|375.21|373.51|375.21|373.51|375.21|373.51|1
1730369740000|2024-10-31 10:15:40|375.24|373.54|375.12|373.42|375.28|373.58|374.96|373.26|22
1730369750000|2024-10-31 10:15:50|375.17|373.47|375.23|373.53|375.24|373.54|375.17|373.47|5
1730369760000|2024-10-31 10:16:00|375.22|373.52|375.13|373.43|375.25|373.55|375.11|373.41|17
1730369770000|2024-10-31 10:16:10|375.1|373.4|374.91|373.21|375.1|373.4|374.9|373.2|20
1730369780000|2024-10-31 10:16:20|374.9|373.2|375.04|373.34|375.05|373.35|374.9|373.2|16
1730369790000|2024-10-31 10:16:30|375.06|373.36|375.12|373.42|375.14|373.44|375.04|373.34|13
1730369800000|2024-10-31 10:16:40|375.11|373.41|375.07|373.37|375.14|373.44|375.05|373.35|14
1730369810000|2024-10-31 10:16:50|375.08|373.38|375.18|373.48|375.24|373.54|375.07|373.37|15
1730369820000|2024-10-31 10:17:00|375.19|373.49|375.23|373.53|375.29|373.59|375.19|373.49|12
1730369830000|2024-10-31 10:17:10|375.24|373.54|375.24|373.54|375.27|373.57|375.23|373.53|15
1730369840000|2024-10-31 10:17:20|375.23|373.53|375.15|373.45|375.23|373.53|375.12|373.42|16
1730369850000|2024-10-31 10:17:30|375.13|373.43|375.17|373.47|375.2|373.5|375.13|373.43|12
1730369860000|2024-10-31 10:17:40|375.16|373.46|375.19|373.49|375.22|373.52|375.16|373.46|13
1730369870000|2024-10-31 10:17:50|375.18|373.48|374.85|373.15|375.19|373.49|374.85|373.15|21
1730369880000|2024-10-31 10:18:00|374.84|373.14|374.82|373.12|374.85|373.15|374.82|373.12|4
1730369890000|2024-10-31 10:18:10|374.95|373.25|374.82|373.12|374.96|373.26|374.82|373.12|8
1730369900000|2024-10-31 10:18:20|374.68|372.98|374.6|372.9|374.68|372.98|374.54|372.84|4
1730369910000|2024-10-31 10:18:30|374.63|372.93|374.83|373.13|374.91|373.21|374.62|372.92|25
1730369920000|2024-10-31 10:18:40|374.82|373.12|374.7|373|374.83|373.13|374.7|373|9
1730369930000|2024-10-31 10:18:50|374.71|373.01|374.74|373.04|374.83|373.13|374.71|373.01|8
1730369940000|2024-10-31 10:19:00|374.78|373.08|375.14|373.44|375.14|373.44|374.78|373.08|11
1730369950000|2024-10-31 10:19:10|375.16|373.46|374.96|373.26|375.16|373.46|374.95|373.25|16
1730369960000|2024-10-31 10:19:20|374.99|373.29|375.05|373.35|375.05|373.35|374.98|373.28|10
1730369970000|2024-10-31 10:19:30|375.08|373.38|375.12|373.42|375.12|373.42|375.05|373.35|15
1730369980000|2024-10-31 10:19:40|375.11|373.41|375.2|373.5|375.23|373.53|375.11|373.41|7
1730369990000|2024-10-31 10:19:50|375.19|373.49|375.2|373.5|375.2|373.5|375.19|373.49|2
1730370000000|2024-10-31 10:20:00|375.19|373.49|375.21|373.51|375.21|373.51|375.16|373.46|9
1730370010000|2024-10-31 10:20:10|375.2|373.5|375.18|373.48|375.2|373.5|375.17|373.47|4
1730370020000|2024-10-31 10:20:20|375.16|373.46|374.93|373.23|375.16|373.46|374.93|373.23|3
1730370040000|2024-10-31 10:20:40|374.92|373.22|374.91|373.21|374.92|373.22|374.91|373.21|2
1730370050000|2024-10-31 10:20:50|374.9|373.2|374.93|373.23|374.93|373.23|374.9|373.2|2
1730370060000|2024-10-31 10:21:00|374.92|373.22|374.88|373.18|374.92|373.22|374.87|373.17|8
1730370070000|2024-10-31 10:21:10|374.91|373.21|374.89|373.19|374.91|373.21|374.89|373.19|3
1730370080000|2024-10-31 10:21:20|374.92|373.22|374.93|373.23|374.93|373.23|374.9|373.2|6
1730370090000|2024-10-31 10:21:30|374.92|373.22|374.87|373.17|374.92|373.22|374.87|373.17|6
1730370100000|2024-10-31 10:21:40|374.73|373.03|374.65|372.95|374.73|373.03|374.65|372.95|2
1730370110000|2024-10-31 10:21:50|374.59|372.89|374.55|372.85|374.59|372.89|374.55|372.85|2
1730370120000|2024-10-31 10:22:00|374.54|372.84|374.54|372.84|374.54|372.84|374.51|372.81|8
1730370130000|2024-10-31 10:22:10|374.53|372.83|374.2|372.5|374.53|372.83|374.2|372.5|11
1730370140000|2024-10-31 10:22:20|374.18|372.48|374.28|372.58|374.31|372.61|374.18|372.48|13
1730370150000|2024-10-31 10:22:30|374.29|372.59|374.18|372.48|374.29|372.59|374.18|372.48|12
1730370160000|2024-10-31 10:22:40|374.19|372.49|374.32|372.62|374.32|372.62|374.18|372.48|7
1730370170000|2024-10-31 10:22:50|374.3|372.6|374.28|372.58|374.31|372.61|374.22|372.52|15
1730370180000|2024-10-31 10:23:00|374.27|372.57|374.21|372.51|374.28|372.58|374.18|372.48|19
1730370190000|2024-10-31 10:23:10|374.28|372.58|374.18|372.48|374.33|372.63|374.18|372.48|18
1730370200000|2024-10-31 10:23:20|374.17|372.47|374.18|372.48|374.18|372.48|374.15|372.45|4
1730370210000|2024-10-31 10:23:30|374.17|372.47|374.2|372.5|374.2|372.5|374.17|372.47|9
1730370220000|2024-10-31 10:23:40|374.27|372.57|374.27|372.57|374.32|372.62|374.27|372.57|11
1730370230000|2024-10-31 10:23:50|374.28|372.58|374.27|372.57|374.32|372.62|374.27|372.57|5
1730370240000|2024-10-31 10:24:00|374.28|372.58|374.27|372.57|374.28|372.58|374.27|372.57|2
1730370250000|2024-10-31 10:24:10|374.28|372.58|374.23|372.53|374.28|372.58|374.23|372.53|6
1730370260000|2024-10-31 10:24:20|374.26|372.56|374.26|372.56|374.27|372.57|374.25|372.55|4
1730370270000|2024-10-31 10:24:30|374.27|372.57|374.25|372.55|374.27|372.57|374.25|372.55|3
1730370280000|2024-10-31 10:24:40|374.24|372.54|374.25|372.55|374.27|372.57|374.24|372.54|4
1730370290000|2024-10-31 10:24:50|374.24|372.54|374.24|372.54|374.26|372.56|374.22|372.52|6
1730370300000|2024-10-31 10:25:00|374.23|372.53|374.24|372.54|374.27|372.57|374.23|372.53|5
1730370310000|2024-10-31 10:25:10|374.26|372.56|373.91|372.21|374.26|372.56|373.88|372.18|13
1730370320000|2024-10-31 10:25:20|373.9|372.2|373.85|372.15|373.91|372.21|373.84|372.14|7
1730370340000|2024-10-31 10:25:40|373.83|372.13|373.83|372.13|373.85|372.15|373.78|372.08|9
1730370350000|2024-10-31 10:25:50|373.85|372.15|373.85|372.15|373.85|372.15|373.85|372.15|1
1730370360000|2024-10-31 10:26:00|373.86|372.16|373.86|372.16|373.88|372.18|373.86|372.16|4
1730370370000|2024-10-31 10:26:10|373.87|372.17|374.3|372.6|374.3|372.6|373.87|372.17|8
1730370380000|2024-10-31 10:26:20|374.29|372.59|374.28|372.58|374.29|372.59|374.24|372.54|11
1730370390000|2024-10-31 10:26:30|374.29|372.59|374.28|372.58|374.29|372.59|374.27|372.57|3
1730370400000|2024-10-31 10:26:40|374.23|372.53|374.3|372.6|374.3|372.6|374.22|372.52|13
1730370410000|2024-10-31 10:26:50|374.32|372.62|374.4|372.7|374.49|372.79|374.32|372.62|11
1730370420000|2024-10-31 10:27:00|374.39|372.69|374.31|372.61|374.42|372.72|374.27|372.57|11
1730370430000|2024-10-31 10:27:10|374.28|372.58|374.41|372.71|374.41|372.71|374.27|372.57|9
1730370440000|2024-10-31 10:27:20|374.44|372.74|374.65|372.95|374.65|372.95|374.44|372.74|7
1730370450000|2024-10-31 10:27:30|374.68|372.98|374.7|373|374.71|373.01|374.68|372.98|5
1730370460000|2024-10-31 10:27:40|374.71|373.01|374.68|372.98|374.71|373.01|374.66|372.96|5
1730370470000|2024-10-31 10:27:50|374.66|372.96|374.53|372.83|374.66|372.96|374.53|372.83|11
1730370480000|2024-10-31 10:28:00|374.54|372.84|374.66|372.96|374.66|372.96|374.52|372.82|7
1730370490000|2024-10-31 10:28:10|374.69|372.99|374.79|373.09|374.86|373.16|374.69|372.99|9
1730370500000|2024-10-31 10:28:20|374.82|373.12|374.79|373.09|374.84|373.14|374.79|373.09|5
1730370510000|2024-10-31 10:28:30|374.8|373.1|374.81|373.11|374.81|373.11|374.8|373.1|2
1730370520000|2024-10-31 10:28:40|374.82|373.12|374.85|373.15|374.85|373.15|374.82|373.12|2
1730370530000|2024-10-31 10:28:50|374.84|373.14|374.85|373.15|374.85|373.15|374.82|373.12|12
1730370540000|2024-10-31 10:29:00|374.84|373.14|374.89|373.19|374.9|373.2|374.83|373.13|10
1730370550000|2024-10-31 10:29:10|374.8|373.1|374.84|373.14|374.84|373.14|374.8|373.1|3
1730370560000|2024-10-31 10:29:20|374.83|373.13|374.75|373.05|374.85|373.15|374.75|373.05|9
1730370570000|2024-10-31 10:29:30|374.76|373.06|374.82|373.12|374.82|373.12|374.76|373.06|5
1730370580000|2024-10-31 10:29:40|374.81|373.11|374.74|373.04|374.85|373.15|374.74|373.04|14
1730370590000|2024-10-31 10:29:50|374.72|373.02|374.79|373.09|374.79|373.09|374.72|373.02|6
1730370600000|2024-10-31 10:30:00|374.78|373.08|374.7|373|374.8|373.1|374.7|373|6
1730370610000|2024-10-31 10:30:10|374.71|373.01|374.37|372.67|374.73|373.03|374.35|372.65|16
1730370620000|2024-10-31 10:30:20|374.36|372.66|374.05|372.35|374.36|372.66|373.99|372.29|17
1730370630000|2024-10-31 10:30:30|374.04|372.34|374.01|372.31|374.11|372.41|374|372.3|14
1730370640000|2024-10-31 10:30:40|374|372.3|374.01|372.31|374.01|372.31|373.89|372.19|15
1730370650000|2024-10-31 10:30:50|374.06|372.36|374.23|372.53|374.24|372.54|374.06|372.36|9
1730370660000|2024-10-31 10:31:00|374.25|372.55|374.59|372.89|374.59|372.89|374.25|372.55|13
1730370670000|2024-10-31 10:31:10|374.6|372.9|374.67|372.97|374.67|372.97|374.46|372.76|10
1730370680000|2024-10-31 10:31:20|374.65|372.95|374.67|372.97|374.67|372.97|374.65|372.95|2
1730370690000|2024-10-31 10:31:30|374.59|372.89|374.67|372.97|374.67|372.97|374.58|372.88|8
1730370700000|2024-10-31 10:31:40|374.64|372.94|374.6|372.9|374.64|372.94|374.58|372.88|7
1730370710000|2024-10-31 10:31:50|374.62|372.92|374.67|372.97|374.67|372.97|374.62|372.92|4
1730370730000|2024-10-31 10:32:10|374.68|372.98|374.88|373.18|374.88|373.18|374.68|372.98|11
1730370740000|2024-10-31 10:32:20|374.89|373.19|375.38|373.68|375.38|373.68|374.89|373.19|17
1730370750000|2024-10-31 10:32:30|375.41|373.71|375.4|373.7|375.45|373.75|375.36|373.66|7
1730370760000|2024-10-31 10:32:40|375.43|373.73|375.48|373.78|375.5|373.8|375.4|373.7|23
1730370770000|2024-10-31 10:32:50|375.5|373.8|375.46|373.76|375.54|373.84|375.4|373.7|15
1730370780000|2024-10-31 10:33:00|375.48|373.78|375.54|373.84|375.54|373.84|375.45|373.75|8
1730370790000|2024-10-31 10:33:10|375.51|373.81|375.42|373.72|375.51|373.81|375.41|373.71|8
1730370800000|2024-10-31 10:33:20|375.43|373.73|375.41|373.71|375.43|373.73|375.41|373.71|5
1730370810000|2024-10-31 10:33:30|375.4|373.7|375.4|373.7|375.41|373.71|375.4|373.7|3
1730370820000|2024-10-31 10:33:40|375.41|373.71|375.4|373.7|375.41|373.71|375.4|373.7|4
1730370830000|2024-10-31 10:33:50|375.32|373.62|375.28|373.58|375.32|373.62|375.28|373.58|2
1730370840000|2024-10-31 10:34:00|375.26|373.56|375.16|373.46|375.28|373.58|375.14|373.44|16
1730370850000|2024-10-31 10:34:10|375.17|373.47|375.4|373.7|375.4|373.7|375.02|373.32|14
1730370860000|2024-10-31 10:34:20|375.37|373.67|375.33|373.63|375.42|373.72|375.31|373.61|12
1730370870000|2024-10-31 10:34:30|375.32|373.62|375.33|373.63|375.33|373.63|375.31|373.61|14
1730370880000|2024-10-31 10:34:40|375.34|373.64|375.27|373.57|375.34|373.64|375.22|373.52|24
1730370890000|2024-10-31 10:34:50|375.26|373.56|375.18|373.48|375.34|373.64|375.17|373.47|26
1730370900000|2024-10-31 10:35:00|375.19|373.49|375.14|373.44|375.24|373.54|375.11|373.41|17
1730370910000|2024-10-31 10:35:10|375.15|373.45|375.25|373.55|375.25|373.55|375.15|373.45|9
1730370920000|2024-10-31 10:35:20|375.2|373.5|375.2|373.5|375.2|373.5|375.18|373.48|10
1730370930000|2024-10-31 10:35:30|375.19|373.49|375.12|373.42|375.2|373.5|375.11|373.41|7
1730370940000|2024-10-31 10:35:40|375.1|373.4|375.11|373.41|375.14|373.44|375.08|373.38|11
1730370950000|2024-10-31 10:35:50|375.09|373.39|375.04|373.34|375.11|373.41|375.04|373.34|7
1730370960000|2024-10-31 10:36:00|375.05|373.35|375.05|373.35|375.08|373.38|375.04|373.34|18
1730370970000|2024-10-31 10:36:10|375.04|373.34|375.14|373.44|375.14|373.44|375.01|373.31|9
1730370980000|2024-10-31 10:36:20|375.17|373.47|375.12|373.42|375.21|373.51|375.1|373.4|7
1730370990000|2024-10-31 10:36:30|375.11|373.41|374.74|373.04|375.11|373.41|374.71|373.01|21
1730371000000|2024-10-31 10:36:40|374.72|373.02|375.04|373.34|375.04|373.34|374.72|373.02|18
1730371010000|2024-10-31 10:36:50|375.02|373.32|375.03|373.33|375.04|373.34|375.02|373.32|6
1730371020000|2024-10-31 10:37:00|375.02|373.32|374.95|373.25|375.04|373.34|374.93|373.23|12
1730371030000|2024-10-31 10:37:10|374.91|373.21|374.84|373.14|374.96|373.26|374.82|373.12|21
1730371040000|2024-10-31 10:37:20|374.82|373.12|374.73|373.03|374.83|373.13|374.72|373.02|15
1730371050000|2024-10-31 10:37:30|374.72|373.02|374.61|372.91|374.73|373.03|374.61|372.91|15
1730371060000|2024-10-31 10:37:40|374.59|372.89|374.68|372.98|374.68|372.98|374.56|372.86|8
1730371070000|2024-10-31 10:37:50|374.67|372.97|375.07|373.37|375.13|373.43|374.63|372.93|24
1730371080000|2024-10-31 10:38:00|375.1|373.4|375.05|373.35|375.1|373.4|375.04|373.34|16
1730371090000|2024-10-31 10:38:10|375.06|373.36|375.14|373.44|375.14|373.44|375.06|373.36|5
1730371100000|2024-10-31 10:38:20|375.13|373.43|374.98|373.28|375.13|373.43|374.97|373.27|14
1730371110000|2024-10-31 10:38:30|374.95|373.25|374.91|373.21|374.95|373.25|374.79|373.09|19
1730371120000|2024-10-31 10:38:40|374.9|373.2|374.81|373.11|374.91|373.21|374.81|373.11|14
1730371130000|2024-10-31 10:38:50|374.8|373.1|374.73|373.03|374.8|373.1|374.64|372.94|29
1730371140000|2024-10-31 10:39:00|374.71|373.01|374.74|373.04|374.74|373.04|374.61|372.91|11
1730371150000|2024-10-31 10:39:10|374.73|373.03|374.8|373.1|374.82|373.12|374.73|373.03|13
1730371160000|2024-10-31 10:39:20|374.81|373.11|374.81|373.11|374.83|373.13|374.8|373.1|12
1730371170000|2024-10-31 10:39:30|374.8|373.1|374.7|373|374.8|373.1|374.7|373|20
1730371180000|2024-10-31 10:39:40|374.69|372.99|374.83|373.13|374.83|373.13|374.67|372.97|23
1730371190000|2024-10-31 10:39:50|374.84|373.14|374.92|373.22|374.93|373.23|374.8|373.1|16
1730371200000|2024-10-31 10:40:00|374.93|373.23|374.68|372.98|374.93|373.23|374.65|372.95|24
1730371210000|2024-10-31 10:40:10|374.69|372.99|374.76|373.06|374.76|373.06|374.67|372.97|20
1730371220000|2024-10-31 10:40:20|374.75|373.05|374.72|373.02|374.76|373.06|374.72|373.02|10
1730371230000|2024-10-31 10:40:30|374.71|373.01|374.71|373.01|374.72|373.02|374.7|373|4
1730371240000|2024-10-31 10:40:40|374.7|373|374.6|372.9|374.7|373|374.57|372.87|12
1730371250000|2024-10-31 10:40:50|374.58|372.88|374.35|372.65|374.58|372.88|374.35|372.65|14
1730371260000|2024-10-31 10:41:00|374.33|372.63|374.11|372.41|374.37|372.67|374.11|372.41|21
1730371270000|2024-10-31 10:41:10|374.1|372.4|374.14|372.44|374.14|372.44|374.08|372.38|8
1730371280000|2024-10-31 10:41:20|374.13|372.43|374.07|372.37|374.17|372.47|374.07|372.37|15
1730371290000|2024-10-31 10:41:30|374.04|372.34|374.11|372.41|374.19|372.49|374.03|372.33|19
1730371300000|2024-10-31 10:41:40|374.12|372.42|374.21|372.51|374.21|372.51|374.03|372.33|24
1730371310000|2024-10-31 10:41:50|374.22|372.52|374.22|372.52|374.24|372.54|374.21|372.51|16
1730371320000|2024-10-31 10:42:00|374.23|372.53|374.32|372.62|374.34|372.64|374.2|372.5|17
1730371330000|2024-10-31 10:42:10|374.33|372.63|374.31|372.61|374.33|372.63|374.21|372.51|15
1730371340000|2024-10-31 10:42:20|374.3|372.6|374.23|372.53|374.32|372.62|374.2|372.5|18
1730371350000|2024-10-31 10:42:30|374.22|372.52|374.23|372.53|374.24|372.54|374.2|372.5|15
1730371360000|2024-10-31 10:42:40|374.22|372.52|374.26|372.56|374.26|372.56|374.2|372.5|24
1730371370000|2024-10-31 10:42:50|374.27|372.57|374.41|372.71|374.42|372.72|374.27|372.57|6
1730371380000|2024-10-31 10:43:00|374.4|372.7|374.42|372.72|374.42|372.72|374.4|372.7|3
1730371400000|2024-10-31 10:43:20|374.43|372.73|374.94|373.24|374.94|373.24|374.43|372.73|10
1730371410000|2024-10-31 10:43:30|375.04|373.34|375.14|373.44|375.14|373.44|375.04|373.34|2
1730371420000|2024-10-31 10:43:40|375.29|373.59|375.48|373.78|375.48|373.78|375.29|373.59|18
1730371430000|2024-10-31 10:43:50|375.49|373.79|375.5|373.8|375.57|373.87|375.38|373.68|23
1730371440000|2024-10-31 10:44:00|375.49|373.79|375.38|373.68|375.49|373.79|375.37|373.67|18
1730371450000|2024-10-31 10:44:10|375.37|373.67|375.38|373.68|375.4|373.7|375.36|373.66|11
1730371460000|2024-10-31 10:44:20|375.39|373.69|375.39|373.69|375.39|373.69|375.37|373.67|13
1730371470000|2024-10-31 10:44:30|375.38|373.68|375.42|373.72|375.42|373.72|375.38|373.68|8
1730371480000|2024-10-31 10:44:40|375.45|373.75|375.58|373.88|375.58|373.88|375.45|373.75|8
1730371490000|2024-10-31 10:44:50|375.57|373.87|375.6|373.9|375.62|373.92|375.56|373.86|15
1730371500000|2024-10-31 10:45:00|375.59|373.89|375.59|373.89|375.63|373.93|375.56|373.86|23
1730371510000|2024-10-31 10:45:10|375.6|373.9|375.72|374.02|375.72|374.02|375.57|373.87|22
1730371520000|2024-10-31 10:45:20|375.7|374|375.72|374.02|375.72|374.02|375.7|374|6
1730371530000|2024-10-31 10:45:30|375.92|374.22|375.97|374.27|376.09|374.39|375.92|374.22|12
1730371540000|2024-10-31 10:45:40|375.98|374.28|376|374.3|376.02|374.32|375.97|374.27|19
1730371550000|2024-10-31 10:45:50|376.01|374.31|376.2|374.5|376.2|374.5|375.97|374.27|20
1730371560000|2024-10-31 10:46:00|376.23|374.53|376.1|374.4|376.31|374.61|376.1|374.4|23
1730371570000|2024-10-31 10:46:10|376.12|374.42|376.23|374.53|376.23|374.53|376.12|374.42|7
1730371580000|2024-10-31 10:46:20|376.25|374.55|376.31|374.61|376.31|374.61|376.25|374.55|13
1730371590000|2024-10-31 10:46:30|376.32|374.62|376.31|374.61|376.32|374.62|376.31|374.61|2
1730371600000|2024-10-31 10:46:40|376.29|374.59|376.28|374.58|376.32|374.62|376.28|374.58|8
1730371610000|2024-10-31 10:46:50|376.29|374.59|376.29|374.59|376.33|374.63|376.26|374.56|14
1730371620000|2024-10-31 10:47:00|376.28|374.58|376.33|374.63|376.33|374.63|376.27|374.57|8
1730371630000|2024-10-31 10:47:10|376.34|374.64|376.65|374.95|376.85|375.15|376.31|374.61|20
1730371640000|2024-10-31 10:47:20|376.69|374.99|376.66|374.96|376.77|375.07|376.58|374.88|24
1730371650000|2024-10-31 10:47:30|376.67|374.97|376.48|374.78|376.71|375.01|376.48|374.78|22
1730371660000|2024-10-31 10:47:40|376.51|374.81|376.49|374.79|376.51|374.81|376.4|374.7|20
1730371670000|2024-10-31 10:47:50|376.48|374.78|376.44|374.74|376.54|374.84|376.41|374.71|19
1730371680000|2024-10-31 10:48:00|376.43|374.73|376.2|374.5|376.43|374.73|376|374.3|23
1730371690000|2024-10-31 10:48:10|376.21|374.51|376.24|374.54|376.32|374.62|376.21|374.51|14
1730371700000|2024-10-31 10:48:20|376.25|374.55|376.23|374.53|376.34|374.64|376.08|374.38|21
1730371710000|2024-10-31 10:48:30|376.26|374.56|376.6|374.9|376.6|374.9|376.26|374.56|21
1730371720000|2024-10-31 10:48:40|376.61|374.91|376.77|375.07|376.86|375.16|376.61|374.91|22
1730371730000|2024-10-31 10:48:50|376.82|375.12|376.73|375.03|376.87|375.17|376.73|375.03|11
1730371740000|2024-10-31 10:49:00|376.75|375.05|376.8|375.1|376.87|375.17|376.69|374.99|24
1730371750000|2024-10-31 10:49:10|376.79|375.09|376.78|375.08|376.85|375.15|376.72|375.02|22
1730371760000|2024-10-31 10:49:20|376.75|375.05|376.78|375.08|376.81|375.11|376.72|375.02|20
1730371770000|2024-10-31 10:49:30|376.77|375.07|376.57|374.87|376.77|375.07|376.51|374.81|22
1730371780000|2024-10-31 10:49:40|376.58|374.88|376.57|374.87|376.66|374.96|376.57|374.87|16
1730371790000|2024-10-31 10:49:50|376.56|374.86|376.71|375.01|376.71|375.01|376.56|374.86|20
1730371800000|2024-10-31 10:50:00|376.69|374.99|376.9|375.2|376.9|375.2|376.67|374.97|13
1730371810000|2024-10-31 10:50:10|376.91|375.21|377.28|375.58|377.35|375.65|376.91|375.21|16
1730371820000|2024-10-31 10:50:20|377.27|375.57|377.17|375.47|377.28|375.58|377.05|375.35|22
1730371830000|2024-10-31 10:50:30|377.19|375.49|377.01|375.31|377.19|375.49|377.01|375.31|18
1730371840000|2024-10-31 10:50:40|376.97|375.27|376.87|375.17|377.04|375.34|376.85|375.15|22
1730371850000|2024-10-31 10:50:50|376.82|375.12|376.87|375.17|376.87|375.17|376.8|375.1|10
1730371860000|2024-10-31 10:51:00|376.89|375.19|377.05|375.35|377.05|375.35|376.89|375.19|8
1730371870000|2024-10-31 10:51:10|377.04|375.34|377.24|375.54|377.27|375.57|377.02|375.32|13
1730371880000|2024-10-31 10:51:20|377.22|375.52|377.15|375.45|377.26|375.56|377.14|375.44|15
1730371890000|2024-10-31 10:51:30|377.14|375.44|377.21|375.51|377.22|375.52|377.12|375.42|18
1730371900000|2024-10-31 10:51:40|377.22|375.52|377.35|375.65|377.35|375.65|377.21|375.51|8
1730371910000|2024-10-31 10:51:50|377.36|375.66|377.38|375.68|377.38|375.68|377.36|375.66|2
1730371920000|2024-10-31 10:52:00|377.37|375.67|377.38|375.68|377.38|375.68|377.31|375.61|6
1730371930000|2024-10-31 10:52:10|377.37|375.67|377.32|375.62|377.38|375.68|377.27|375.57|12
1730371940000|2024-10-31 10:52:20|377.34|375.64|377.53|375.83|377.53|375.83|377.33|375.63|8
1730371950000|2024-10-31 10:52:30|377.52|375.82|377.33|375.63|377.52|375.82|377.33|375.63|17
1730371960000|2024-10-31 10:52:40|377.31|375.61|377.38|375.68|377.39|375.69|377.27|375.57|13
1730371970000|2024-10-31 10:52:50|377.37|375.67|377.45|375.75|377.45|375.75|377.37|375.67|4
1730371980000|2024-10-31 10:53:00|377.41|375.71|377.45|375.75|377.45|375.75|377.39|375.69|8
1730371990000|2024-10-31 10:53:10|377.46|375.76|377.51|375.81|377.51|375.81|377.46|375.76|9
1730372000000|2024-10-31 10:53:20|377.45|375.75|377.49|375.79|377.49|375.79|377.45|375.75|6
1730372010000|2024-10-31 10:53:30|377.5|375.8|377.55|375.85|377.56|375.86|377.5|375.8|9
1730372020000|2024-10-31 10:53:40|377.54|375.84|377.53|375.83|377.54|375.84|377.47|375.77|11
1730372030000|2024-10-31 10:53:50|377.54|375.84|377.53|375.83|377.54|375.84|377.48|375.78|16
1730372040000|2024-10-31 10:54:00|377.54|375.84|377.56|375.86|377.56|375.86|377.54|375.84|3
1730372050000|2024-10-31 10:54:10|377.57|375.87|377.69|375.99|377.69|375.99|377.57|375.87|13
1730372060000|2024-10-31 10:54:20|377.68|375.98|377.59|375.89|377.7|376|377.59|375.89|12
1730372070000|2024-10-31 10:54:30|377.6|375.9|377.28|375.58|377.62|375.92|377.25|375.55|18
1730372080000|2024-10-31 10:54:40|377.29|375.59|377.27|375.57|377.38|375.68|377.26|375.56|19
1730372090000|2024-10-31 10:54:50|377.28|375.58|377.38|375.68|377.38|375.68|377.12|375.42|12
1730372100000|2024-10-31 10:55:00|377.34|375.64|377.24|375.54|377.34|375.64|377.13|375.43|18
1730372110000|2024-10-31 10:55:10|377.25|375.55|377.35|375.65|377.38|375.68|377.25|375.55|19
1730372120000|2024-10-31 10:55:20|377.36|375.66|377.39|375.69|377.39|375.69|377.33|375.63|13
1730372130000|2024-10-31 10:55:30|377.4|375.7|377.43|375.73|377.43|375.73|377.4|375.7|4
1730372140000|2024-10-31 10:55:40|377.44|375.74|377.51|375.81|377.51|375.81|377.44|375.74|4
1730372150000|2024-10-31 10:55:50|377.52|375.82|377.64|375.94|377.64|375.94|377.52|375.82|13
1730372160000|2024-10-31 10:56:00|377.65|375.95|377.61|375.91|377.65|375.95|377.59|375.89|5
1730372170000|2024-10-31 10:56:10|377.62|375.92|377.83|376.13|377.83|376.13|377.62|375.92|13
1730372180000|2024-10-31 10:56:20|377.84|376.14|377.82|376.12|377.84|376.14|377.81|376.11|3
1730372190000|2024-10-31 10:56:30|377.83|376.13|378.13|376.43|378.13|376.43|377.83|376.13|11
1730372200000|2024-10-31 10:56:40|378.12|376.42|378.18|376.48|378.18|376.48|378.08|376.38|10
1730372210000|2024-10-31 10:56:50|378.19|376.49|378.37|376.67|378.37|376.67|378.18|376.48|15
1730372220000|2024-10-31 10:57:00|378.36|376.66|378.18|376.48|378.38|376.68|378.17|376.47|17
1730372230000|2024-10-31 10:57:10|378.17|376.47|378.08|376.38|378.17|376.47|378.07|376.37|12
1730372240000|2024-10-31 10:57:20|378.06|376.36|378.17|376.47|378.17|376.47|378.02|376.32|10
1730372250000|2024-10-31 10:57:30|378.19|376.49|378.27|376.57|378.27|376.57|378.14|376.44|10
1730372260000|2024-10-31 10:57:40|378.28|376.58|378.46|376.76|378.47|376.77|378.28|376.58|12
1730372270000|2024-10-31 10:57:50|378.47|376.77|378.61|376.91|378.61|376.91|378.45|376.75|11
1730372280000|2024-10-31 10:58:00|378.6|376.9|378.42|376.72|378.6|376.9|378.37|376.67|13
1730372290000|2024-10-31 10:58:10|378.43|376.73|378.36|376.66|378.44|376.74|378.35|376.65|10
1730372300000|2024-10-31 10:58:20|378.37|376.67|378.35|376.65|378.39|376.69|378.35|376.65|4
1730372310000|2024-10-31 10:58:30|378.34|376.64|378.42|376.72|378.42|376.72|378.27|376.57|13
1730372320000|2024-10-31 10:58:40|378.43|376.73|378.61|376.91|378.61|376.91|378.42|376.72|16
1730372330000|2024-10-31 10:58:50|378.6|376.9|378.64|376.94|378.64|376.94|378.6|376.9|10
1730372340000|2024-10-31 10:59:00|378.65|376.95|378.65|376.95|378.66|376.96|378.62|376.92|11
1730372350000|2024-10-31 10:59:10|378.66|376.96|378.61|376.91|378.67|376.97|378.57|376.87|14
1730372360000|2024-10-31 10:59:20|378.6|376.9|378.57|376.87|378.61|376.91|378.54|376.84|8
1730372370000|2024-10-31 10:59:30|378.55|376.85|378.05|376.35|378.55|376.85|378.03|376.33|17
1730372380000|2024-10-31 10:59:40|378.06|376.36|378.01|376.31|378.06|376.36|377.87|376.17|15
1730372390000|2024-10-31 10:59:50|378|376.3|378|376.3|378.25|376.55|377.95|376.25|17
1730372400000|2024-10-31 11:00:00|377.98|376.28|377.82|376.12|377.98|376.28|377.8|376.1|17
1730372410000|2024-10-31 11:00:10|377.8|376.1|377.88|376.18|377.88|376.18|375.73|374.03|20
1730372420000|2024-10-31 11:00:20|377.89|376.19|377.87|376.17|377.93|376.23|377.87|376.17|15
1730372430000|2024-10-31 11:00:30|377.86|376.16|377.72|376.02|377.89|376.19|377.72|376.02|21
1730372440000|2024-10-31 11:00:40|377.67|375.97|377.62|375.92|377.69|375.99|377.58|375.88|21
1730372450000|2024-10-31 11:00:50|377.6|375.9|377.35|375.65|377.62|375.92|377.35|375.65|25
1730372460000|2024-10-31 11:01:00|377.36|375.66|377.3|375.6|377.49|375.79|377.28|375.58|18
1730372470000|2024-10-31 11:01:10|377.35|375.65|377.42|375.72|377.48|375.78|377.31|375.61|20
1730372480000|2024-10-31 11:01:20|377.43|375.73|377.42|375.72|377.62|375.92|377.42|375.72|19
1730372490000|2024-10-31 11:01:30|377.43|375.73|377.47|375.77|377.51|375.81|377.42|375.72|20
1730372500000|2024-10-31 11:01:40|377.46|375.76|377.38|375.68|377.47|375.77|377.36|375.66|14
1730372510000|2024-10-31 11:01:50|377.39|375.69|377.42|375.72|377.46|375.76|377.36|375.66|13
1730372520000|2024-10-31 11:02:00|377.43|375.73|377.63|375.93|377.63|375.93|377.33|375.63|20
1730372530000|2024-10-31 11:02:10|377.66|375.96|377.31|375.61|377.66|375.96|377.29|375.59|26
1730372540000|2024-10-31 11:02:20|377.32|375.62|377.14|375.44|377.32|375.62|377.09|375.39|22
1730372550000|2024-10-31 11:02:30|377.13|375.43|377.22|375.52|377.24|375.54|377.07|375.37|26
1730372560000|2024-10-31 11:02:40|377.23|375.53|377.16|375.46|377.25|375.55|377.13|375.43|7
1730372570000|2024-10-31 11:02:50|377.19|375.49|377.1|375.4|377.2|375.5|377.1|375.4|23
1730372580000|2024-10-31 11:03:00|377.11|375.41|377.08|375.38|377.11|375.41|377.03|375.33|17
1730372590000|2024-10-31 11:03:10|377.09|375.39|377.19|375.49|377.21|375.51|377.08|375.38|20
1730372600000|2024-10-31 11:03:20|377.17|375.47|377.21|375.51|377.23|375.53|377.13|375.43|16
1730372610000|2024-10-31 11:03:30|377.22|375.52|377|375.3|377.22|375.52|376.99|375.29|21
1730372620000|2024-10-31 11:03:40|376.99|375.29|376.61|374.91|376.99|375.29|376.61|374.91|16
1730372630000|2024-10-31 11:03:50|376.64|374.94|376.73|375.03|376.73|375.03|376.64|374.94|13
1730372640000|2024-10-31 11:04:00|376.76|375.06|376.71|375.01|376.77|375.07|376.68|374.98|18
1730372650000|2024-10-31 11:04:10|376.7|375|376.73|375.03|376.74|375.04|376.7|375|14
1730372660000|2024-10-31 11:04:20|376.75|375.05|376.85|375.15|376.85|375.15|376.73|375.03|11
1730372670000|2024-10-31 11:04:30|376.84|375.14|376.86|375.16|376.86|375.16|376.84|375.14|5
1730372680000|2024-10-31 11:04:40|376.98|375.28|377.02|375.32|377.04|375.34|376.98|375.28|13
1730372690000|2024-10-31 11:04:50|377.01|375.31|376.78|375.08|377.02|375.32|376.78|375.08|13
1730372700000|2024-10-31 11:05:00|376.76|375.06|376.83|375.13|376.84|375.14|376.73|375.03|19
1730372710000|2024-10-31 11:05:10|376.84|375.14|376.84|375.14|376.85|375.15|376.82|375.12|10
1730372720000|2024-10-31 11:05:20|376.82|375.12|376.87|375.17|376.87|375.17|376.82|375.12|8
1730372730000|2024-10-31 11:05:30|376.88|375.18|376.87|375.17|376.89|375.19|376.84|375.14|8
1730372740000|2024-10-31 11:05:40|376.86|375.16|376.76|375.06|376.86|375.16|376.72|375.02|20
1730372750000|2024-10-31 11:05:50|376.75|375.05|376.75|375.05|376.77|375.07|376.74|375.04|9
1730372760000|2024-10-31 11:06:00|376.74|375.04|376.68|374.98|376.75|375.05|376.68|374.98|4
1730372800000|2024-10-31 11:06:40|376.67|374.97|376.63|374.93|376.67|374.97|376.63|374.93|5
1730372810000|2024-10-31 11:06:50|376.62|374.92|376.68|374.98|376.68|374.98|376.61|374.91|3
1730372830000|2024-10-31 11:07:10|376.67|374.97|376.66|374.96|376.67|374.97|376.66|374.96|2
1730372840000|2024-10-31 11:07:20|376.65|374.95|376.68|374.98|376.68|374.98|376.64|374.94|4
1730372850000|2024-10-31 11:07:30|376.67|374.97|376.66|374.96|376.67|374.97|376.66|374.96|2
1730372860000|2024-10-31 11:07:40|376.65|374.95|376.31|374.61|376.65|374.95|376.31|374.61|4
1730372870000|2024-10-31 11:07:50|376.3|374.6|376.26|374.56|376.3|374.6|376.26|374.56|3
1730372880000|2024-10-31 11:08:00|376.27|374.57|376.28|374.58|376.29|374.59|376.26|374.56|7
1730372890000|2024-10-31 11:08:10|376.29|374.59|376.38|374.68|376.38|374.68|376.29|374.59|2
1730372900000|2024-10-31 11:08:20|376.36|374.66|376.38|374.68|376.38|374.68|376.32|374.62|6
1730372930000|2024-10-31 11:08:50|376.39|374.69|376.4|374.7|376.4|374.7|376.39|374.69|2
1730372940000|2024-10-31 11:09:00|376.41|374.71|376.44|374.74|376.44|374.74|376.41|374.71|4
1730372950000|2024-10-31 11:09:10|376.45|374.75|376.38|374.68|376.48|374.78|376.38|374.68|6
1730372960000|2024-10-31 11:09:20|376.39|374.69|376.38|374.68|376.41|374.71|376.36|374.66|6
1730372970000|2024-10-31 11:09:30|376.39|374.69|376.43|374.73|376.43|374.73|376.39|374.69|5
1730372980000|2024-10-31 11:09:40|376.44|374.74|376.47|374.77|376.47|374.77|376.44|374.74|4
1730372990000|2024-10-31 11:09:50|376.48|374.78|376.5|374.8|376.5|374.8|376.48|374.78|3
1730373000000|2024-10-31 11:10:00|376.6|374.9|376.51|374.81|376.69|374.99|376.46|374.76|19
1730373010000|2024-10-31 11:10:10|376.52|374.82|376.52|374.82|376.52|374.82|376.51|374.81|3
1730373020000|2024-10-31 11:10:20|376.51|374.81|376.5|374.8|376.51|374.81|376.49|374.79|4
1730373030000|2024-10-31 11:10:30|376.49|374.79|376.37|374.67|376.49|374.79|376.36|374.66|12
1730373040000|2024-10-31 11:10:40|376.36|374.66|376.11|374.41|376.38|374.68|376.11|374.41|17
1730373050000|2024-10-31 11:10:50|376.1|374.4|376.06|374.36|376.11|374.41|376.06|374.36|5
1730373060000|2024-10-31 11:11:00|376.05|374.35|375.71|374.01|376.05|374.35|375.69|373.99|27
1730373070000|2024-10-31 11:11:10|375.69|373.99|375.67|373.97|375.79|374.09|375.67|373.97|19
1730373080000|2024-10-31 11:11:20|375.66|373.96|375.72|374.02|375.74|374.04|375.66|373.96|12
1730373090000|2024-10-31 11:11:30|375.7|374|375.66|373.96|375.73|374.03|375.66|373.96|17
1730373100000|2024-10-31 11:11:40|375.68|373.98|375.74|374.04|375.84|374.14|375.68|373.98|16
1730373110000|2024-10-31 11:11:50|375.72|374.02|375.64|373.94|375.72|374.02|375.61|373.91|13
1730373120000|2024-10-31 11:12:00|375.63|373.93|375.44|373.74|375.64|373.94|375.39|373.69|14
1730373130000|2024-10-31 11:12:10|375.62|373.92|375.86|374.16|375.9|374.2|375.62|373.92|24
1730373140000|2024-10-31 11:12:20|375.87|374.17|375.65|373.95|375.87|374.17|375.63|373.93|20
1730373150000|2024-10-31 11:12:30|375.66|373.96|375.57|373.87|375.66|373.96|375.53|373.83|17
1730373160000|2024-10-31 11:12:40|375.59|373.89|375.68|373.98|375.71|374.01|375.58|373.88|19
1730373170000|2024-10-31 11:12:50|375.69|373.99|375.69|373.99|375.71|374.01|375.66|373.96|16
1730373180000|2024-10-31 11:13:00|375.71|374.01|375.87|374.17|375.99|374.29|375.71|374.01|28
1730373190000|2024-10-31 11:13:10|375.86|374.16|375.93|374.23|375.93|374.23|375.86|374.16|7
1730373200000|2024-10-31 11:13:20|375.92|374.22|376.1|374.4|376.12|374.42|375.91|374.21|11
1730373210000|2024-10-31 11:13:30|376.07|374.37|376.03|374.33|376.07|374.37|375.98|374.28|15
1730373220000|2024-10-31 11:13:40|376.04|374.34|376.12|374.42|376.14|374.44|376.04|374.34|15
1730373230000|2024-10-31 11:13:50|376.13|374.43|376.07|374.37|376.13|374.43|376.04|374.34|21
1730373240000|2024-10-31 11:14:00|376.06|374.36|376.03|374.33|376.1|374.4|376|374.3|25
1730373250000|2024-10-31 11:14:10|376.09|374.39|375.98|374.28|376.1|374.4|375.93|374.23|16
1730373260000|2024-10-31 11:14:20|375.97|374.27|375.97|374.27|375.98|374.28|375.96|374.26|14
1730373270000|2024-10-31 11:14:30|375.95|374.25|375.91|374.21|375.95|374.25|375.9|374.2|14
1730373280000|2024-10-31 11:14:40|375.9|374.2|375.94|374.24|375.94|374.24|375.89|374.19|7
1730373290000|2024-10-31 11:14:50|375.93|374.23|375.93|374.23|375.94|374.24|375.87|374.17|17
1730373300000|2024-10-31 11:15:00|375.94|374.24|375.97|374.27|376.02|374.32|375.92|374.22|16
1730373310000|2024-10-31 11:15:10|376|374.3|376.23|374.53|376.26|374.56|376|374.3|21
1730373320000|2024-10-31 11:15:20|376.2|374.5|376.26|374.56|376.31|374.61|376.2|374.5|11
1730373330000|2024-10-31 11:15:30|376.29|374.59|376.4|374.7|376.4|374.7|376.29|374.59|2
1730373340000|2024-10-31 11:15:40|376.39|374.69|376.67|374.97|376.68|374.98|376.38|374.68|20
1730373350000|2024-10-31 11:15:50|376.66|374.96|376.6|374.9|376.69|374.99|376.6|374.9|18
1730373360000|2024-10-31 11:16:00|376.57|374.87|376.35|374.65|376.58|374.88|376.35|374.65|20
1730373370000|2024-10-31 11:16:10|376.36|374.66|376.57|374.87|376.57|374.87|376.36|374.66|12
1730373380000|2024-10-31 11:16:20|376.56|374.86|376.69|374.99|376.69|374.99|376.56|374.86|11
1730373390000|2024-10-31 11:16:30|376.7|375|376.77|375.07|376.77|375.07|376.7|375|4
1730373400000|2024-10-31 11:16:40|376.78|375.08|377.39|375.69|377.43|375.73|376.78|375.08|18
1730373410000|2024-10-31 11:16:50|377.36|375.66|377.24|375.54|377.36|375.66|377.15|375.45|20
1730373420000|2024-10-31 11:17:00|377.25|375.55|377.78|376.08|377.78|376.08|377.25|375.55|19
1730373430000|2024-10-31 11:17:10|377.79|376.09|377.8|376.1|377.81|376.11|377.59|375.89|23
1730373440000|2024-10-31 11:17:20|377.71|376.01|377.39|375.69|377.71|376.01|377.39|375.69|17
1730373450000|2024-10-31 11:17:30|377.4|375.7|377.32|375.62|377.42|375.72|377.26|375.56|16
1730373460000|2024-10-31 11:17:40|377.31|375.61|377.1|375.4|377.31|375.61|377.1|375.4|18
1730373470000|2024-10-31 11:17:50|377.07|375.37|377.11|375.41|377.2|375.5|377.07|375.37|20
1730373480000|2024-10-31 11:18:00|377.08|375.38|376.98|375.28|377.08|375.38|376.93|375.23|18
1730373490000|2024-10-31 11:18:10|376.97|375.27|376.93|375.23|377.03|375.33|376.89|375.19|19
1730373500000|2024-10-31 11:18:20|375.25|373.55|376.93|375.23|376.94|375.24|375.25|373.55|13
1730373510000|2024-10-31 11:18:30|376.94|375.24|376.8|375.1|376.94|375.24|376.73|375.03|10
1730373520000|2024-10-31 11:18:40|376.78|375.08|376.86|375.16|376.9|375.2|376.78|375.08|11
1730373530000|2024-10-31 11:18:50|376.91|375.21|376.75|375.05|376.91|375.21|376.74|375.04|19
1730373540000|2024-10-31 11:19:00|376.74|375.04|376.72|375.02|376.74|375.04|376.71|375.01|7
1730373550000|2024-10-31 11:19:10|376.73|375.03|376.71|375.01|376.73|375.03|376.71|375.01|3
1730373610000|2024-10-31 11:20:10|376.73|375.03|376.74|375.04|376.76|375.06|376.71|375.01|12
1730373620000|2024-10-31 11:20:20|376.73|375.03|376.76|375.06|376.76|375.06|376.73|375.03|11
1730373630000|2024-10-31 11:20:30|376.73|375.03|376.76|375.06|376.76|375.06|376.72|375.02|11
1730373640000|2024-10-31 11:20:40|376.77|375.07|376.8|375.1|376.8|375.1|376.77|375.07|4
1730373650000|2024-10-31 11:20:50|376.81|375.11|376.84|375.14|376.84|375.14|376.81|375.11|4
1730373660000|2024-10-31 11:21:00|376.78|375.08|376.78|375.08|376.78|375.08|376.76|375.06|4
1730373670000|2024-10-31 11:21:10|376.79|375.09|376.83|375.13|376.83|375.13|376.79|375.09|5
1730373680000|2024-10-31 11:21:20|376.84|375.14|376.84|375.14|376.84|375.14|376.84|375.14|1
1730373690000|2024-10-31 11:21:30|376.85|375.15|376.71|375.01|376.86|375.16|376.71|375.01|8
1730373740000|2024-10-31 11:22:20|376.7|375|376.71|375.01|376.71|375.01|376.7|375|2
1730373770000|2024-10-31 11:22:50|376.7|375|376.71|375.01|376.71|375.01|376.7|375|2
1730373790000|2024-10-31 11:23:10|376.74|375.04|376.74|375.04|376.76|375.06|376.73|375.03|9
1730373800000|2024-10-31 11:23:20|376.73|375.03|376.74|375.04|376.74|375.04|376.73|375.03|6
1730373810000|2024-10-31 11:23:30|376.73|375.03|376.75|375.05|376.75|375.05|376.73|375.03|3
1730373820000|2024-10-31 11:23:40|376.76|375.06|376.71|375.01|376.76|375.06|376.71|375.01|7
1730373850000|2024-10-31 11:24:10|376.7|375|376.71|375.01|376.71|375.01|376.7|375|2
1730373890000|2024-10-31 11:24:50|376.56|374.86|376.4|374.7|376.56|374.86|376.4|374.7|8
1730373900000|2024-10-31 11:25:00|376.41|374.71|375.73|374.03|376.42|374.72|375.64|373.94|14
1730373910000|2024-10-31 11:25:10|375.7|374|375.83|374.13|375.89|374.19|375.66|373.96|11
1730373920000|2024-10-31 11:25:20|375.8|374.1|375.75|374.05|375.8|374.1|375.75|374.05|7
1730373930000|2024-10-31 11:25:30|375.74|374.04|375.7|374|375.74|374.04|375.7|374|2
1730373940000|2024-10-31 11:25:40|375.72|374.02|375.74|374.04|375.74|374.04|375.72|374.02|2
1730373950000|2024-10-31 11:25:50|375.73|374.03|375.42|373.72|375.73|374.03|375.38|373.68|14
1730373960000|2024-10-31 11:26:00|375.41|373.71|375.61|373.91|375.62|373.92|375.4|373.7|7
1730373970000|2024-10-31 11:26:10|375.6|373.9|375.59|373.89|375.64|373.94|375.58|373.88|17
1730373980000|2024-10-31 11:26:20|375.58|373.88|375.64|373.94|375.64|373.94|375.53|373.83|10
1730374010000|2024-10-31 11:26:50|375.62|373.92|375.64|373.94|375.64|373.94|375.62|373.92|5
1730374020000|2024-10-31 11:27:00|375.63|373.93|375.53|373.83|375.64|373.94|375.5|373.8|15
1730374030000|2024-10-31 11:27:10|375.55|373.85|375.63|373.93|375.63|373.93|375.52|373.82|11
1730374040000|2024-10-31 11:27:20|375.61|373.91|375.61|373.91|375.63|373.93|375.61|373.91|3
1730374050000|2024-10-31 11:27:30|375.62|373.92|375.63|373.93|375.63|373.93|375.61|373.91|7
1730374060000|2024-10-31 11:27:40|375.62|373.92|375.56|373.86|375.62|373.92|375.54|373.84|5
1730374070000|2024-10-31 11:27:50|375.53|373.83|375.54|373.84|375.56|373.86|375.52|373.82|12
1730374080000|2024-10-31 11:28:00|375.53|373.83|375.39|373.69|375.53|373.83|375.39|373.69|11
1730374090000|2024-10-31 11:28:10|375.36|373.66|375.33|373.63|375.36|373.66|375.33|373.63|6
1730374100000|2024-10-31 11:28:20|375.35|373.65|375.38|373.68|375.38|373.68|375.35|373.65|2
1730374110000|2024-10-31 11:28:30|375.41|373.71|375.41|373.71|375.41|373.71|375.41|373.71|1
1730374130000|2024-10-31 11:28:50|375.42|373.72|375.42|373.72|375.42|373.72|375.42|373.72|1
1730374140000|2024-10-31 11:29:00|375.41|373.71|375.36|373.66|375.41|373.71|375.36|373.66|3
1730374150000|2024-10-31 11:29:10|375.38|373.68|375.35|373.65|375.41|373.71|375.35|373.65|6
1730374160000|2024-10-31 11:29:20|375.3|373.6|375.24|373.54|375.3|373.6|375.24|373.54|5
1730374170000|2024-10-31 11:29:30|375.19|373.49|375.18|373.48|375.19|373.49|375.18|373.48|2
1730374180000|2024-10-31 11:29:40|375.19|373.49|375.17|373.47|375.19|373.49|375.14|373.44|4
1730374190000|2024-10-31 11:29:50|375.18|373.48|375.21|373.51|375.22|373.52|375.18|373.48|6
1730374200000|2024-10-31 11:30:00|375.17|373.47|375.52|373.82|375.52|373.82|375.17|373.47|3
1730374210000|2024-10-31 11:30:10|375.54|373.84|375.56|373.86|375.57|373.87|375.48|373.78|12
1730374220000|2024-10-31 11:30:20|375.51|373.81|375.22|373.52|375.52|373.82|375.21|373.51|19
1730374230000|2024-10-31 11:30:30|375.3|373.6|375.34|373.64|375.36|373.66|375.3|373.6|6
1730374240000|2024-10-31 11:30:40|375.31|373.61|375.32|373.62|375.34|373.64|375.31|373.61|11
1730374250000|2024-10-31 11:30:50|375.3|373.6|375.29|373.59|375.34|373.64|375.24|373.54|12
1730374260000|2024-10-31 11:31:00|375.33|373.63|375.34|373.64|375.34|373.64|375.29|373.59|3
1730374270000|2024-10-31 11:31:10|375.35|373.65|375.34|373.64|375.37|373.67|375.34|373.64|4
1730374280000|2024-10-31 11:31:20|375.49|373.79|375.67|373.97|375.7|374|375.49|373.79|10
1730374290000|2024-10-31 11:31:30|375.66|373.96|375.64|373.94|375.7|374|375.64|373.94|10
1730374300000|2024-10-31 11:31:40|375.67|373.97|376.07|374.37|376.07|374.37|375.67|373.97|6
1730374310000|2024-10-31 11:31:50|376.1|374.4|376.41|374.71|376.41|374.71|376.1|374.4|4
1730374320000|2024-10-31 11:32:00|376.42|374.72|376.42|374.72|376.42|374.72|376.42|374.72|1
1730374330000|2024-10-31 11:32:10|376.57|374.87|376.55|374.85|376.73|375.03|376.5|374.8|10
1730374340000|2024-10-31 11:32:20|376.57|374.87|376.73|375.03|376.73|375.03|376.57|374.87|4
1730374360000|2024-10-31 11:32:40|376.74|375.04|376.79|375.09|376.79|375.09|376.74|375.04|8
1730374370000|2024-10-31 11:32:50|376.8|375.1|376.73|375.03|376.8|375.1|376.73|375.03|5
1730374380000|2024-10-31 11:33:00|376.69|374.99|376.66|374.96|376.72|375.02|376.64|374.94|7
1730374390000|2024-10-31 11:33:10|376.6|374.9|376.45|374.75|376.6|374.9|376.39|374.69|10
1730374400000|2024-10-31 11:33:20|376.42|374.72|376.5|374.8|376.5|374.8|376.42|374.72|5
1730374410000|2024-10-31 11:33:30|376.56|374.86|376.73|375.03|376.73|375.03|376.56|374.86|4
1730374420000|2024-10-31 11:33:40|376.72|375.02|376.5|374.8|376.72|375.02|376.5|374.8|6
1730374430000|2024-10-31 11:33:50|376.46|374.76|376.56|374.86|376.56|374.86|376.46|374.76|4
1730374440000|2024-10-31 11:34:00|376.53|374.83|376.47|374.77|376.55|374.85|376.47|374.77|10
1730374450000|2024-10-31 11:34:10|376.44|374.74|376.49|374.79|376.49|374.79|376.36|374.66|14
1730374460000|2024-10-31 11:34:20|376.5|374.8|376.49|374.79|376.51|374.81|376.49|374.79|3
1730374470000|2024-10-31 11:34:30|376.46|374.76|376.43|374.73|376.46|374.76|376.42|374.72|6
1730374480000|2024-10-31 11:34:40|376.42|374.72|376.47|374.77|376.47|374.77|376.35|374.65|8
1730374490000|2024-10-31 11:34:50|376.48|374.78|376.49|374.79|376.49|374.79|376.48|374.78|2
1730374500000|2024-10-31 11:35:00|376.59|374.89|376.73|375.03|376.73|375.03|376.59|374.89|4
1730374510000|2024-10-31 11:35:10|376.69|374.99|376.65|374.95|376.71|375.01|376.65|374.95|3
1730374520000|2024-10-31 11:35:20|376.66|374.96|376.44|374.74|376.66|374.96|376.44|374.74|24
1730374530000|2024-10-31 11:35:30|376.45|374.75|376.5|374.8|376.5|374.8|376.43|374.73|8
1730374540000|2024-10-31 11:35:40|376.51|374.81|376.52|374.82|376.52|374.82|376.51|374.81|2
1730374550000|2024-10-31 11:35:50|376.54|374.84|376.66|374.96|376.75|375.05|376.54|374.84|10
1730374560000|2024-10-31 11:36:00|376.65|374.95|376.69|374.99|376.69|374.99|376.64|374.94|12
1730374570000|2024-10-31 11:36:10|376.71|375.01|376.77|375.07|376.77|375.07|376.67|374.97|9
1730374580000|2024-10-31 11:36:20|376.78|375.08|376.83|375.13|376.83|375.13|376.78|375.08|6
1730374590000|2024-10-31 11:36:30|376.84|375.14|376.71|375.01|376.85|375.15|376.7|375|8
1730374600000|2024-10-31 11:36:40|376.73|375.03|376.72|375.02|376.73|375.03|376.68|374.98|16
1730374610000|2024-10-31 11:36:50|376.7|375|376.63|374.93|376.7|375|376.61|374.91|8
1730374620000|2024-10-31 11:37:00|376.67|374.97|376.67|374.97|376.69|374.99|376.66|374.96|9
1730374630000|2024-10-31 11:37:10|376.68|374.98|376.69|374.99|376.7|375|376.65|374.95|13
1730374640000|2024-10-31 11:37:20|376.68|374.98|376.68|374.98|376.68|374.98|376.67|374.97|3
1730374650000|2024-10-31 11:37:30|376.69|374.99|376.74|375.04|376.78|375.08|376.69|374.99|16
1730374660000|2024-10-31 11:37:40|376.73|375.03|376.71|375.01|376.74|375.04|376.71|375.01|10
1730374670000|2024-10-31 11:37:50|376.72|375.02|376.8|375.1|376.8|375.1|376.72|375.02|7
1730374680000|2024-10-31 11:38:00|376.82|375.12|376.74|375.04|376.82|375.12|376.74|375.04|6
1730374690000|2024-10-31 11:38:10|376.75|375.05|376.52|374.82|376.76|375.06|376.5|374.8|22
1730374700000|2024-10-31 11:38:20|376.51|374.81|376.52|374.82|376.53|374.83|376.41|374.71|14
1730374710000|2024-10-31 11:38:30|376.53|374.83|376.51|374.81|376.56|374.86|376.51|374.81|10
1730374720000|2024-10-31 11:38:40|376.5|374.8|376.31|374.61|376.5|374.8|376.31|374.61|16
1730374730000|2024-10-31 11:38:50|376.2|374.5|376.28|374.58|376.29|374.59|376.2|374.5|16
1730374740000|2024-10-31 11:39:00|376.26|374.56|376.36|374.66|376.36|374.66|376.26|374.56|11
1730374750000|2024-10-31 11:39:10|376.37|374.67|376.52|374.82|376.52|374.82|376.37|374.67|6
1730374760000|2024-10-31 11:39:20|376.55|374.85|376.59|374.89|376.59|374.89|376.55|374.85|5
1730374770000|2024-10-31 11:39:30|376.57|374.87|376.55|374.85|376.57|374.87|376.51|374.81|4
1730374780000|2024-10-31 11:39:40|376.56|374.86|376.59|374.89|376.59|374.89|376.56|374.86|4
1730374790000|2024-10-31 11:39:50|376.6|374.9|376.67|374.97|376.78|375.08|376.59|374.89|15
1730374800000|2024-10-31 11:40:00|376.68|374.98|376.74|375.04|376.74|375.04|376.68|374.98|15
1730374810000|2024-10-31 11:40:10|376.75|375.05|376.79|375.09|376.79|375.09|376.75|375.05|4
1730374820000|2024-10-31 11:40:20|376.74|375.04|376.54|374.84|376.74|375.04|376.52|374.82|20
1730374830000|2024-10-31 11:40:30|376.55|374.85|376.6|374.9|376.61|374.91|376.53|374.83|16
1730374840000|2024-10-31 11:40:40|376.62|374.92|376.68|374.98|376.68|374.98|376.62|374.92|4
1730374850000|2024-10-31 11:40:50|376.65|374.95|376.51|374.81|376.7|375|376.49|374.79|14
1730374860000|2024-10-31 11:41:00|376.52|374.82|376.64|374.94|376.71|375.01|376.51|374.81|22
1730374870000|2024-10-31 11:41:10|376.66|374.96|376.66|374.96|376.72|375.02|376.66|374.96|13
1730374880000|2024-10-31 11:41:20|376.73|375.03|376.78|375.08|376.79|375.09|376.71|375.01|12
1730374890000|2024-10-31 11:41:30|376.79|375.09|376.76|375.06|376.79|375.09|376.71|375.01|10
1730374900000|2024-10-31 11:41:40|376.74|375.04|376.69|374.99|376.76|375.06|376.68|374.98|17
1730374910000|2024-10-31 11:41:50|376.7|375|376.53|374.83|376.7|375|376.51|374.81|20
1730374920000|2024-10-31 11:42:00|376.54|374.84|376.57|374.87|376.62|374.92|376.53|374.83|14
1730374930000|2024-10-31 11:42:10|376.53|374.83|376.64|374.94|376.65|374.95|376.49|374.79|20
1730374940000|2024-10-31 11:42:20|376.65|374.95|376.67|374.97|376.67|374.97|376.63|374.93|12
1730374950000|2024-10-31 11:42:30|376.66|374.96|376.77|375.07|376.79|375.09|376.64|374.94|14
1730374960000|2024-10-31 11:42:40|376.76|375.06|376.71|375.01|376.76|375.06|376.69|374.99|9
1730374970000|2024-10-31 11:42:50|376.7|375|376.6|374.9|376.71|375.01|376.57|374.87|15
1730374980000|2024-10-31 11:43:00|376.59|374.89|376.63|374.93|376.65|374.95|376.59|374.89|17
1730374990000|2024-10-31 11:43:10|376.61|374.91|376.55|374.85|376.63|374.93|376.52|374.82|18
1730375000000|2024-10-31 11:43:20|376.54|374.84|376.59|374.89|376.6|374.9|376.53|374.83|17
1730375010000|2024-10-31 11:43:30|376.58|374.88|376.58|374.88|376.63|374.93|376.58|374.88|17
1730375020000|2024-10-31 11:43:40|376.59|374.89|376.64|374.94|376.66|374.96|376.58|374.88|22
1730375030000|2024-10-31 11:43:50|376.63|374.93|376.52|374.82|376.65|374.95|376.5|374.8|15
1730375040000|2024-10-31 11:44:00|376.51|374.81|376.39|374.69|376.51|374.81|376.33|374.63|17
1730375050000|2024-10-31 11:44:10|376.38|374.68|376.17|374.47|376.38|374.68|376.17|374.47|19
1730375060000|2024-10-31 11:44:20|376.15|374.45|376.09|374.39|376.15|374.45|376.09|374.39|6
1730375070000|2024-10-31 11:44:30|376.1|374.4|375.88|374.18|376.1|374.4|375.88|374.18|10
1730375080000|2024-10-31 11:44:40|375.87|374.17|375.9|374.2|375.9|374.2|375.86|374.16|8
1730375090000|2024-10-31 11:44:50|375.91|374.21|375.9|374.2|375.93|374.23|375.88|374.18|24
1730375100000|2024-10-31 11:45:00|375.89|374.19|375.93|374.23|375.93|374.23|375.86|374.16|22
1730375110000|2024-10-31 11:45:10|375.92|374.22|375.89|374.19|375.94|374.24|375.87|374.17|16
1730375120000|2024-10-31 11:45:20|375.88|374.18|375.8|374.1|375.88|374.18|375.78|374.08|24
1730375130000|2024-10-31 11:45:30|375.81|374.11|375.75|374.05|375.81|374.11|375.71|374.01|15
1730375140000|2024-10-31 11:45:40|375.76|374.06|375.9|374.2|375.92|374.22|375.76|374.06|13
1730375150000|2024-10-31 11:45:50|375.89|374.19|375.87|374.17|375.94|374.24|375.87|374.17|17
1730375160000|2024-10-31 11:46:00|375.88|374.18|375.82|374.12|375.88|374.18|375.8|374.1|23
1730375170000|2024-10-31 11:46:10|375.83|374.13|375.79|374.09|375.83|374.13|375.76|374.06|13
1730375180000|2024-10-31 11:46:20|375.8|374.1|375.8|374.1|375.81|374.11|375.75|374.05|18
1730375190000|2024-10-31 11:46:30|375.79|374.09|375.53|373.83|375.79|374.09|375.5|373.8|13
1730375200000|2024-10-31 11:46:40|375.51|373.81|375.45|373.75|375.53|373.83|375.45|373.75|13
1730375210000|2024-10-31 11:46:50|375.47|373.77|375.45|373.75|375.49|373.79|375.45|373.75|13
1730375220000|2024-10-31 11:47:00|375.46|373.76|375.52|373.82|375.52|373.82|375.45|373.75|11
1730375230000|2024-10-31 11:47:10|375.54|373.84|375.53|373.83|375.54|373.84|375.5|373.8|8
1730375240000|2024-10-31 11:47:20|375.54|373.84|375.53|373.83|375.54|373.84|375.5|373.8|14
1730375250000|2024-10-31 11:47:30|375.54|373.84|375.53|373.83|375.54|373.84|375.5|373.8|8
1730375270000|2024-10-31 11:47:50|375.5|373.8|375.5|373.8|375.5|373.8|375.5|373.8|1
1730375280000|2024-10-31 11:48:00|375.49|373.79|375.51|373.81|375.51|373.81|375.49|373.79|5
1730375290000|2024-10-31 11:48:10|375.5|373.8|375.4|373.7|375.5|373.8|375.4|373.7|8
1730375300000|2024-10-31 11:48:20|375.41|373.71|375.41|373.71|375.43|373.73|375.39|373.69|9
1730375310000|2024-10-31 11:48:30|375.4|373.7|375.42|373.72|375.42|373.72|375.39|373.69|5
1730375320000|2024-10-31 11:48:40|375.4|373.7|375.41|373.71|375.42|373.72|375.4|373.7|4
1730375330000|2024-10-31 11:48:50|375.42|373.72|375.41|373.71|375.42|373.72|375.41|373.71|2
1730375340000|2024-10-31 11:49:00|375.39|373.69|375.43|373.73|375.43|373.73|375.39|373.69|10
1730375350000|2024-10-31 11:49:10|375.41|373.71|375.41|373.71|375.42|373.72|375.38|373.68|14
1730375360000|2024-10-31 11:49:20|375.43|373.73|375.41|373.71|375.43|373.73|375.41|373.71|2
1730375370000|2024-10-31 11:49:30|375.42|373.72|375.43|373.73|375.43|373.73|375.42|373.72|2
1730375380000|2024-10-31 11:49:40|375.44|373.74|375.46|373.76|375.46|373.76|375.44|373.74|3
1730375390000|2024-10-31 11:49:50|375.47|373.77|375.47|373.77|375.47|373.77|375.47|373.77|1
1730375400000|2024-10-31 11:50:00|375.52|373.82|375.4|373.7|375.53|373.83|375.4|373.7|20
1730375410000|2024-10-31 11:50:10|375.43|373.73|375.46|373.76|375.47|373.77|375.43|373.73|9
1730375420000|2024-10-31 11:50:20|375.47|373.77|375.42|373.72|375.52|373.82|375.42|373.72|19
1730375430000|2024-10-31 11:50:30|375.43|373.73|375.44|373.74|375.49|373.79|375.43|373.73|12
1730375440000|2024-10-31 11:50:40|375.45|373.75|375.47|373.77|375.47|373.77|375.45|373.75|7
1730375450000|2024-10-31 11:50:50|375.48|373.78|375.44|373.74|375.48|373.78|375.4|373.7|16
1730375460000|2024-10-31 11:51:00|375.43|373.73|376.05|374.35|376.05|374.35|375.43|373.73|26
1730375470000|2024-10-31 11:51:10|376.06|374.36|376.04|374.34|376.1|374.4|376.02|374.32|14
1730375480000|2024-10-31 11:51:20|376.05|374.35|376.06|374.36|376.1|374.4|376.03|374.33|17
1730375490000|2024-10-31 11:51:30|376.08|374.38|376.06|374.36|376.14|374.44|376.06|374.36|12
1730375500000|2024-10-31 11:51:40|376.07|374.37|376.11|374.41|376.11|374.41|376.07|374.37|5
1730375510000|2024-10-31 11:51:50|376.09|374.39|376.06|374.36|376.1|374.4|376.06|374.36|7
1730375520000|2024-10-31 11:52:00|376.08|374.38|376.11|374.41|376.13|374.43|376.08|374.38|11
1730375530000|2024-10-31 11:52:10|376.08|374.38|375.91|374.21|376.08|374.38|375.9|374.2|11
1730375540000|2024-10-31 11:52:20|375.92|374.22|375.82|374.12|375.94|374.24|375.82|374.12|9
1730375550000|2024-10-31 11:52:30|375.83|374.13|375.81|374.11|375.85|374.15|375.78|374.08|18
1730375560000|2024-10-31 11:52:40|375.83|374.13|375.81|374.11|375.84|374.14|375.8|374.1|10
1730375570000|2024-10-31 11:52:50|375.85|374.15|375.84|374.14|375.93|374.23|375.83|374.13|15
1730375580000|2024-10-31 11:53:00|375.83|374.13|375.87|374.17|375.88|374.18|375.81|374.11|23
1730375590000|2024-10-31 11:53:10|375.86|374.16|375.7|374|375.88|374.18|375.7|374|16
1730375600000|2024-10-31 11:53:20|375.71|374.01|375.63|373.93|375.71|374.01|375.61|373.91|9
1730375610000|2024-10-31 11:53:30|375.62|373.92|375.68|373.98|375.68|373.98|375.62|373.92|9
1730375620000|2024-10-31 11:53:40|375.66|373.96|375.53|373.83|375.67|373.97|375.51|373.81|23
1730375630000|2024-10-31 11:53:50|375.52|373.82|375.52|373.82|375.54|373.84|375.47|373.77|15
1730375640000|2024-10-31 11:54:00|375.51|373.81|375.52|373.82|375.54|373.84|375.51|373.81|9
1730375650000|2024-10-31 11:54:10|375.53|373.83|375.62|373.92|375.63|373.93|375.52|373.82|16
1730375660000|2024-10-31 11:54:20|375.54|373.84|375.47|373.77|375.54|373.84|375.43|373.73|18
1730375670000|2024-10-31 11:54:30|375.48|373.78|375.47|373.77|375.48|373.78|375.47|373.77|2
1730375680000|2024-10-31 11:54:40|375.46|373.76|375.48|373.78|375.48|373.78|375.43|373.73|10
1730375690000|2024-10-31 11:54:50|375.45|373.75|375.44|373.74|375.46|373.76|375.37|373.67|16
1730375700000|2024-10-31 11:55:00|375.45|373.75|375.4|373.7|375.46|373.76|375.39|373.69|15
1730375710000|2024-10-31 11:55:10|375.39|373.69|375.48|373.78|375.48|373.78|375.39|373.69|11
1730375720000|2024-10-31 11:55:20|375.46|373.76|375.44|373.74|375.46|373.76|375.42|373.72|9
1730375730000|2024-10-31 11:55:30|375.45|373.75|375.45|373.75|375.45|373.75|375.39|373.69|11
1730375740000|2024-10-31 11:55:40|375.44|373.74|375.43|373.73|375.45|373.75|375.42|373.72|12
1730375750000|2024-10-31 11:55:50|375.41|373.71|375.35|373.65|375.41|373.71|375.33|373.63|7
1730375760000|2024-10-31 11:56:00|375.34|373.64|375.24|373.54|375.34|373.64|375.15|373.45|12
1730375770000|2024-10-31 11:56:10|375.25|373.55|375.27|373.57|375.27|373.57|375.25|373.55|3
1730375780000|2024-10-31 11:56:20|375.28|373.58|375.34|373.64|375.42|373.72|375.28|373.58|10
1730375790000|2024-10-31 11:56:30|375.33|373.63|375.24|373.54|375.33|373.63|375.19|373.49|10
1730375800000|2024-10-31 11:56:40|375.25|373.55|375.27|373.57|375.27|373.57|375.24|373.54|5
1730375810000|2024-10-31 11:56:50|375.28|373.58|375.25|373.55|375.28|373.58|375.25|373.55|3
1730375820000|2024-10-31 11:57:00|375.26|373.56|375.29|373.59|375.29|373.59|375.26|373.56|4
1730375830000|2024-10-31 11:57:10|375.25|373.55|375.17|373.47|375.25|373.55|375.17|373.47|4
1730375840000|2024-10-31 11:57:20|375.15|373.45|375.15|373.45|375.16|373.46|375.14|373.44|5
1730375850000|2024-10-31 11:57:30|375.16|373.46|375.06|373.36|375.25|373.55|375.06|373.36|12
1730375860000|2024-10-31 11:57:40|375.07|373.37|375.23|373.53|375.23|373.53|375.05|373.35|14
1730375870000|2024-10-31 11:57:50|375.21|373.51|375.19|373.49|375.21|373.51|375.16|373.46|12
1730375880000|2024-10-31 11:58:00|375.17|373.47|375.17|373.47|375.18|373.48|375.15|373.45|12
1730375890000|2024-10-31 11:58:10|375.16|373.46|375.17|373.47|375.21|373.51|375.16|373.46|20
1730375900000|2024-10-31 11:58:20|375.18|373.48|375.14|373.44|375.18|373.48|375.14|373.44|4
1730375910000|2024-10-31 11:58:30|375.1|373.4|375.03|373.33|375.12|373.42|375.03|373.33|10
1730375920000|2024-10-31 11:58:40|375.02|373.32|375|373.3|375.04|373.34|375|373.3|5
1730375930000|2024-10-31 11:58:50|375.02|373.32|374.99|373.29|375.02|373.32|374.97|373.27|7
1730375940000|2024-10-31 11:59:00|374.97|373.27|374.8|373.1|374.97|373.27|374.78|373.08|18
1730375950000|2024-10-31 11:59:10|374.78|373.08|374.85|373.15|374.87|373.17|374.78|373.08|14
1730375960000|2024-10-31 11:59:20|374.87|373.17|374.87|373.17|374.87|373.17|374.81|373.11|14
1730375970000|2024-10-31 11:59:30|374.86|373.16|374.89|373.19|374.89|373.19|374.76|373.06|16
1730375980000|2024-10-31 11:59:40|374.87|373.17|374.77|373.07|374.87|373.17|374.71|373.01|14
1730375990000|2024-10-31 11:59:50|374.76|373.06|374.76|373.06|374.78|373.08|374.76|373.06|9
1730376000000|2024-10-31 12:00:00|374.78|373.08|374.75|373.05|374.8|373.1|374.74|373.04|9
1730376010000|2024-10-31 12:00:10|374.69|372.99|374.67|372.97|374.69|372.99|374.55|372.85|21
1730376020000|2024-10-31 12:00:20|374.68|372.98|374.79|373.09|374.79|373.09|374.68|372.98|5
1730376030000|2024-10-31 12:00:30|374.74|373.04|374.73|373.03|374.76|373.06|374.68|372.98|9
1730376040000|2024-10-31 12:00:40|374.74|373.04|374.74|373.04|374.81|373.11|374.74|373.04|10
1730376050000|2024-10-31 12:00:50|374.7|373|374.67|372.97|374.7|373|374.63|372.93|15
1730376060000|2024-10-31 12:01:00|374.65|372.95|374.48|372.78|374.65|372.95|374.45|372.75|18
1730376070000|2024-10-31 12:01:10|374.47|372.77|374.24|372.54|374.47|372.77|374.23|372.53|15
1730376080000|2024-10-31 12:01:20|374.27|372.57|374.29|372.59|374.33|372.63|374.2|372.5|20
1730376090000|2024-10-31 12:01:30|374.3|372.6|374.34|372.64|374.34|372.64|374.3|372.6|9
1730376100000|2024-10-31 12:01:40|374.31|372.61|374.37|372.67|374.39|372.69|374.31|372.61|7
1730376110000|2024-10-31 12:01:50|374.35|372.65|374.37|372.67|374.38|372.68|374.32|372.62|12
1730376120000|2024-10-31 12:02:00|374.39|372.69|375|373.3|375.05|373.35|374.38|372.68|22
1730376130000|2024-10-31 12:02:10|374.99|373.29|375.11|373.41|375.12|373.42|374.87|373.17|27
1730376140000|2024-10-31 12:02:20|375.12|373.42|375.12|373.42|375.13|373.43|375.04|373.34|20
1730376150000|2024-10-31 12:02:30|375.13|373.43|374.85|373.15|375.15|373.45|374.84|373.14|28
1730376160000|2024-10-31 12:02:40|374.84|373.14|374.86|373.16|374.94|373.24|374.83|373.13|15
1730376170000|2024-10-31 12:02:50|374.87|373.17|374.67|372.97|374.87|373.17|374.67|372.97|12
1730376180000|2024-10-31 12:03:00|374.65|372.95|374.64|372.94|374.66|372.96|374.55|372.85|17
1730376190000|2024-10-31 12:03:10|374.61|372.91|374.74|373.04|374.76|373.06|374.6|372.9|18
1730376200000|2024-10-31 12:03:20|374.73|373.03|375.23|373.53|375.26|373.56|374.73|373.03|29
1730376210000|2024-10-31 12:03:30|375.21|373.51|375.04|373.34|375.21|373.51|375.03|373.33|16
1730376220000|2024-10-31 12:03:40|375.03|373.33|374.78|373.08|375.03|373.33|374.77|373.07|13
1730376230000|2024-10-31 12:03:50|374.79|373.09|374.72|373.02|374.89|373.19|374.71|373.01|24
1730376240000|2024-10-31 12:04:00|374.73|373.03|374.78|373.08|374.8|373.1|374.72|373.02|17
1730376250000|2024-10-31 12:04:10|374.77|373.07|374.77|373.07|374.77|373.07|374.77|373.07|1
1730376260000|2024-10-31 12:04:20|374.68|372.98|374.71|373.01|374.71|373.01|374.68|372.98|2
1730376270000|2024-10-31 12:04:30|374.65|372.95|374.76|373.06|374.77|373.07|374.59|372.89|16
1730376280000|2024-10-31 12:04:40|374.75|373.05|374.75|373.05|374.76|373.06|374.7|373|7
1730376290000|2024-10-31 12:04:50|374.69|372.99|374.68|372.98|374.69|372.99|374.66|372.96|4
1730376300000|2024-10-31 12:05:00|374.62|372.92|374.45|372.75|374.67|372.97|374.45|372.75|13
1730376310000|2024-10-31 12:05:10|374.42|372.72|374.49|372.79|374.49|372.79|374.4|372.7|15
1730376320000|2024-10-31 12:05:20|374.5|372.8|374.37|372.67|374.5|372.8|374.35|372.65|24
1730376330000|2024-10-31 12:05:30|374.38|372.68|374.3|372.6|374.39|372.69|374.25|372.55|14
1730376340000|2024-10-31 12:05:40|374.31|372.61|374.29|372.59|374.31|372.61|374.25|372.55|6
1730376350000|2024-10-31 12:05:50|374.31|372.61|374.28|372.58|374.31|372.61|374.26|372.56|6
1730376360000|2024-10-31 12:06:00|374.19|372.49|374.08|372.38|374.19|372.49|374.08|372.38|18
1730376370000|2024-10-31 12:06:10|374.11|372.41|374.03|372.33|374.11|372.41|373.94|372.24|12
1730376380000|2024-10-31 12:06:20|374.04|372.34|373.93|372.23|374.05|372.35|373.91|372.21|16
1730376390000|2024-10-31 12:06:30|373.87|372.17|373.67|371.97|373.87|372.17|373.67|371.97|7
1730376400000|2024-10-31 12:06:40|373.62|371.92|373.62|371.92|373.71|372.01|373.6|371.9|21
1730376410000|2024-10-31 12:06:50|373.61|371.91|374|372.3|374.04|372.34|373.61|371.91|25
1730376420000|2024-10-31 12:07:00|374.01|372.31|374.35|372.65|374.35|372.65|374.01|372.31|26
1730376430000|2024-10-31 12:07:10|374.34|372.64|374.26|372.56|374.43|372.73|374.17|372.47|22
1730376440000|2024-10-31 12:07:20|374.27|372.57|374.38|372.68|374.48|372.78|374.24|372.54|23
1730376450000|2024-10-31 12:07:30|374.37|372.67|374.38|372.68|374.49|372.79|374.35|372.65|15
1730376460000|2024-10-31 12:07:40|374.37|372.67|374.39|372.69|374.41|372.71|374.26|372.56|22
1730376470000|2024-10-31 12:07:50|374.38|372.68|374.38|372.68|374.4|372.7|374.36|372.66|12
1730376480000|2024-10-31 12:08:00|374.37|372.67|374.13|372.43|374.41|372.71|374.1|372.4|25
1730376490000|2024-10-31 12:08:10|374.1|372.4|374.33|372.63|374.33|372.63|374.06|372.36|29
1730376500000|2024-10-31 12:08:20|374.36|372.66|374.4|372.7|374.41|372.71|374.29|372.59|21
1730376510000|2024-10-31 12:08:30|374.39|372.69|374.59|372.89|374.6|372.9|374.37|372.67|23
1730376520000|2024-10-31 12:08:40|374.57|372.87|374.68|372.98|374.68|372.98|374.55|372.85|16
1730376530000|2024-10-31 12:08:50|374.67|372.97|374.51|372.81|374.67|372.97|374.48|372.78|21
1730376540000|2024-10-31 12:09:00|374.58|372.88|374.4|372.7|374.58|372.88|374.34|372.64|23
1730376550000|2024-10-31 12:09:10|374.38|372.68|374.48|372.78|374.51|372.81|374.37|372.67|21
1730376560000|2024-10-31 12:09:20|374.47|372.77|374.52|372.82|374.52|372.82|374.41|372.71|18
1730376570000|2024-10-31 12:09:30|374.53|372.83|374.55|372.85|374.63|372.93|374.53|372.83|18
1730376580000|2024-10-31 12:09:40|374.58|372.88|374.59|372.89|374.62|372.92|374.57|372.87|14
1730376590000|2024-10-31 12:09:50|374.58|372.88|374.61|372.91|374.61|372.91|374.57|372.87|9
1730376600000|2024-10-31 12:10:00|374.56|372.86|374.4|372.7|374.6|372.9|374.39|372.69|20
1730376610000|2024-10-31 12:10:10|374.41|372.71|374.43|372.73|374.45|372.75|374.38|372.68|14
1730376620000|2024-10-31 12:10:20|374.42|372.72|374.51|372.81|374.56|372.86|374.42|372.72|16
1730376630000|2024-10-31 12:10:30|374.47|372.77|374.42|372.72|374.48|372.78|374.39|372.69|12
1730376640000|2024-10-31 12:10:40|374.41|372.71|374.45|372.75|374.45|372.75|374.4|372.7|6
1730376650000|2024-10-31 12:10:50|374.41|372.71|374.59|372.89|374.61|372.91|374.41|372.71|21
1730376660000|2024-10-31 12:11:00|374.6|372.9|374.78|373.08|374.81|373.11|374.59|372.89|12
1730376670000|2024-10-31 12:11:10|374.79|373.09|374.88|373.18|375|373.3|374.78|373.08|18
1730376680000|2024-10-31 12:11:20|374.9|373.2|374.76|373.06|374.91|373.21|374.63|372.93|24
1730376690000|2024-10-31 12:11:30|374.73|373.03|374.62|372.92|374.73|373.03|374.55|372.85|19
1730376700000|2024-10-31 12:11:40|374.61|372.91|374.6|372.9|374.61|372.91|374.6|372.9|2
1730376710000|2024-10-31 12:11:50|374.63|372.93|374.61|372.91|374.63|372.93|374.56|372.86|9
1730376720000|2024-10-31 12:12:00|374.62|372.92|374.57|372.87|374.64|372.94|374.57|372.87|18
1730376730000|2024-10-31 12:12:10|374.54|372.84|374.27|372.57|374.55|372.85|374.27|372.57|18
1730376740000|2024-10-31 12:12:20|374.22|372.52|374.14|372.44|374.23|372.53|374.14|372.44|10
1730376750000|2024-10-31 12:12:30|374.15|372.45|374.13|372.43|374.17|372.47|374.11|372.41|23
1730376760000|2024-10-31 12:12:40|374.14|372.44|374.11|372.41|374.22|372.52|374.1|372.4|21
1730376770000|2024-10-31 12:12:50|374.1|372.4|374.11|372.41|374.11|372.41|374.09|372.39|6
1730376780000|2024-10-31 12:13:00|374.1|372.4|374.07|372.37|374.19|372.49|374.07|372.37|19
1730376790000|2024-10-31 12:13:10|374.11|372.41|374.14|372.44|374.17|372.47|374|372.3|13
1730376800000|2024-10-31 12:13:20|374.08|372.38|374.01|372.31|374.09|372.39|374.01|372.31|8
1730376810000|2024-10-31 12:13:30|374.02|372.32|374.1|372.4|374.16|372.46|374.01|372.31|15
1730376820000|2024-10-31 12:13:40|374.08|372.38|374.04|372.34|374.08|372.38|374.02|372.32|6
1730376830000|2024-10-31 12:13:50|374.01|372.31|374.1|372.4|374.1|372.4|374|372.3|8
1730376840000|2024-10-31 12:14:00|374.09|372.39|374.11|372.41|374.16|372.46|374.09|372.39|16
1730376850000|2024-10-31 12:14:10|374.1|372.4|374.11|372.41|374.12|372.42|374.09|372.39|12
1730376860000|2024-10-31 12:14:20|374.14|372.44|374.38|372.68|374.39|372.69|374.14|372.44|15
1730376870000|2024-10-31 12:14:30|374.39|372.69|374.5|372.8|374.56|372.86|374.39|372.69|24
1730376880000|2024-10-31 12:14:40|374.48|372.78|374.4|372.7|374.53|372.83|374.4|372.7|18
1730376890000|2024-10-31 12:14:50|374.41|372.71|374.36|372.66|374.45|372.75|374.34|372.64|10
1730376900000|2024-10-31 12:15:00|374.39|372.69|374.37|372.67|374.4|372.7|374.37|372.67|11
1730376910000|2024-10-31 12:15:10|374.38|372.68|374.43|372.73|374.46|372.76|374.38|372.68|12
1730376920000|2024-10-31 12:15:20|374.42|372.72|374.43|372.73|374.51|372.81|374.42|372.72|23
1730376930000|2024-10-31 12:15:30|374.44|372.74|374.36|372.66|374.44|372.74|374.36|372.66|7
1730376940000|2024-10-31 12:15:40|374.18|372.48|373.96|372.26|374.18|372.48|373.96|372.26|4
1730376950000|2024-10-31 12:15:50|373.9|372.2|373.88|372.18|373.92|372.22|373.86|372.16|7
1730376960000|2024-10-31 12:16:00|373.87|372.17|373.94|372.24|373.94|372.24|373.86|372.16|15
1730376970000|2024-10-31 12:16:10|373.95|372.25|373.96|372.26|374.1|372.4|373.95|372.25|27
1730376980000|2024-10-31 12:16:20|373.95|372.25|373.88|372.18|373.99|372.29|373.88|372.18|8
1730377000000|2024-10-31 12:16:40|373.87|372.17|373.86|372.16|373.87|372.17|373.86|372.16|2
1730377010000|2024-10-31 12:16:50|373.85|372.15|373.85|372.15|373.85|372.15|373.85|372.15|1
1730377020000|2024-10-31 12:17:00|373.84|372.14|373.86|372.16|373.86|372.16|373.84|372.14|2
1730377030000|2024-10-31 12:17:10|373.89|372.19|373.89|372.19|373.9|372.2|373.88|372.18|9
1730377040000|2024-10-31 12:17:20|373.87|372.17|373.86|372.16|373.87|372.17|373.86|372.16|2
1730377050000|2024-10-31 12:17:30|373.87|372.17|373.94|372.24|373.97|372.27|373.87|372.17|14
1730377060000|2024-10-31 12:17:40|373.97|372.27|374.04|372.34|374.1|372.4|373.97|372.27|15
1730377070000|2024-10-31 12:17:50|374.03|372.33|374.01|372.31|374.04|372.34|374.01|372.31|13
1730377080000|2024-10-31 12:18:00|374.02|372.32|373.95|372.25|374.04|372.34|373.95|372.25|21
1730377090000|2024-10-31 12:18:10|373.96|372.26|373.91|372.21|374.05|372.35|373.86|372.16|24
1730377100000|2024-10-31 12:18:20|373.89|372.19|373.86|372.16|373.93|372.23|373.86|372.16|10
1730377110000|2024-10-31 12:18:30|373.68|371.98|373.51|371.81|373.68|371.98|373.44|371.74|13
1730377120000|2024-10-31 12:18:40|373.52|371.82|373.35|371.65|373.58|371.88|373.35|371.65|25
1730377130000|2024-10-31 12:18:50|373.37|371.67|373.39|371.69|373.39|371.69|373.36|371.66|10
1730377140000|2024-10-31 12:19:00|373.37|371.67|373.31|371.61|373.37|371.67|373.31|371.61|9
1730377150000|2024-10-31 12:19:10|373.14|371.44|373.1|371.4|373.23|371.53|373.07|371.37|19
1730377160000|2024-10-31 12:19:20|373.06|371.36|373|371.3|373.09|371.39|373|371.3|6
1730377170000|2024-10-31 12:19:30|373.01|371.31|373.01|371.31|373.06|371.36|373.01|371.31|13
1730377180000|2024-10-31 12:19:40|373|371.3|373.05|371.35|373.09|371.39|372.99|371.29|13
1730377190000|2024-10-31 12:19:50|373.04|371.34|373.05|371.35|373.07|371.37|373.03|371.33|11
1730377200000|2024-10-31 12:20:00|373.02|371.32|372.97|371.27|373.02|371.32|372.97|371.27|6
1730377210000|2024-10-31 12:20:10|372.96|371.26|372.62|370.92|372.96|371.26|372.6|370.9|16
1730377220000|2024-10-31 12:20:20|372.53|370.83|372.5|370.8|372.54|370.84|372.38|370.68|21
1730377230000|2024-10-31 12:20:30|372.49|370.79|372.75|371.05|372.76|371.06|372.49|370.79|26
1730377240000|2024-10-31 12:20:40|372.73|371.03|372.61|370.91|372.74|371.04|372.58|370.88|27
1730377250000|2024-10-31 12:20:50|372.62|370.92|372.69|370.99|372.69|370.99|372.62|370.92|20
1730377260000|2024-10-31 12:21:00|372.67|370.97|372.55|370.85|372.71|371.01|372.53|370.83|25
1730377270000|2024-10-31 12:21:10|372.58|370.88|372.53|370.83|372.58|370.88|372.53|370.83|20
1730377280000|2024-10-31 12:21:20|372.54|370.84|372.91|371.21|373.05|371.35|372.54|370.84|33
1730377290000|2024-10-31 12:21:30|372.92|371.22|372.93|371.23|372.98|371.28|372.92|371.22|22
1730377300000|2024-10-31 12:21:40|372.94|371.24|372.93|371.23|372.97|371.27|372.93|371.23|16
1730377310000|2024-10-31 12:21:50|372.9|371.2|372.77|371.07|372.9|371.2|372.77|371.07|9
1730377320000|2024-10-31 12:22:00|372.78|371.08|373.03|371.33|373.04|371.34|372.78|371.08|27
1730377330000|2024-10-31 12:22:10|373.02|371.32|373.03|371.33|373.09|371.39|372.95|371.25|22
1730377340000|2024-10-31 12:22:20|373.02|371.32|372.96|371.26|373.09|371.39|372.94|371.24|22
1730377350000|2024-10-31 12:22:30|372.95|371.25|372.92|371.22|373|371.3|372.9|371.2|22
1730377360000|2024-10-31 12:22:40|372.93|371.23|372.9|371.2|373.04|371.34|372.9|371.2|11
1730377370000|2024-10-31 12:22:50|372.85|371.15|373.02|371.32|373.02|371.32|372.84|371.14|18
1730377380000|2024-10-31 12:23:00|372.98|371.28|373.31|371.61|373.31|371.61|372.98|371.28|24
1730377390000|2024-10-31 12:23:10|373.3|371.6|373.13|371.43|373.43|371.73|373.12|371.42|25
1730377400000|2024-10-31 12:23:20|373.12|371.42|373.22|371.52|373.22|371.52|373.05|371.35|19
1730377410000|2024-10-31 12:23:30|373.21|371.51|373.25|371.55|373.26|371.56|373.15|371.45|13
1730377420000|2024-10-31 12:23:40|373.26|371.56|373.6|371.9|373.6|371.9|373.26|371.56|22
1730377430000|2024-10-31 12:23:50|373.61|371.91|373.47|371.77|373.64|371.94|373.42|371.72|18
1730377440000|2024-10-31 12:24:00|373.51|371.81|373.51|371.81|373.55|371.85|373.48|371.78|18
1730377450000|2024-10-31 12:24:10|373.52|371.82|373.56|371.86|373.56|371.86|373.43|371.73|23
1730377460000|2024-10-31 12:24:20|373.6|371.9|373.74|372.04|373.79|372.09|373.59|371.89|27
1730377470000|2024-10-31 12:24:30|373.73|372.03|373.75|372.05|373.75|372.05|373.72|372.02|5
1730377480000|2024-10-31 12:24:40|373.78|372.08|373.72|372.02|373.84|372.14|373.69|371.99|14
1730377490000|2024-10-31 12:24:50|373.74|372.04|373.51|371.81|373.74|372.04|373.5|371.8|23
1730377500000|2024-10-31 12:25:00|373.5|371.8|373.33|371.63|373.5|371.8|373.33|371.63|19
1730377510000|2024-10-31 12:25:10|373.34|371.64|373.44|371.74|373.48|371.78|373.34|371.64|18
1730377520000|2024-10-31 12:25:20|373.45|371.75|373.44|371.74|373.54|371.84|373.44|371.74|17
1730377530000|2024-10-31 12:25:30|373.43|371.73|373.36|371.66|373.43|371.73|373.33|371.63|15
1730377540000|2024-10-31 12:25:40|373.37|371.67|373.3|371.6|373.37|371.67|373.3|371.6|9
1730377550000|2024-10-31 12:25:50|373.32|371.62|373.32|371.62|373.34|371.64|373.3|371.6|6
1730377560000|2024-10-31 12:26:00|373.34|371.64|373.16|371.46|373.36|371.66|373.16|371.46|18
1730377570000|2024-10-31 12:26:10|373.14|371.44|373.39|371.69|373.39|371.69|373.14|371.44|12
1730377580000|2024-10-31 12:26:20|373.42|371.72|373.55|371.85|373.59|371.89|373.42|371.72|26
1730377590000|2024-10-31 12:26:30|373.48|371.78|373.33|371.63|373.51|371.81|373.32|371.62|18
1730377600000|2024-10-31 12:26:40|373.32|371.62|372.94|371.24|373.32|371.62|372.94|371.24|24
1730377610000|2024-10-31 12:26:50|372.92|371.22|372.78|371.08|372.96|371.26|372.73|371.03|22
1730377620000|2024-10-31 12:27:00|372.77|371.07|372.94|371.24|372.99|371.29|372.76|371.06|19
1730377630000|2024-10-31 12:27:10|372.95|371.25|372.87|371.17|372.95|371.25|372.78|371.08|21
1730377640000|2024-10-31 12:27:20|372.89|371.19|373.46|371.76|373.47|371.77|372.89|371.19|29
1730377650000|2024-10-31 12:27:30|373.47|371.77|373.47|371.77|373.47|371.77|373.39|371.69|25
1730377660000|2024-10-31 12:27:40|373.49|371.79|373.94|372.24|373.95|372.25|373.49|371.79|22
1730377670000|2024-10-31 12:27:50|373.93|372.23|374.09|372.39|374.09|372.39|373.83|372.13|16
1730377680000|2024-10-31 12:28:00|374.08|372.38|374.23|372.53|374.23|372.53|374.08|372.38|17
1730377700000|2024-10-31 12:28:20|374.18|372.48|374.07|372.37|374.19|372.49|374.02|372.32|21
1730377710000|2024-10-31 12:28:30|374.05|372.35|373.94|372.24|374.08|372.38|373.91|372.21|21
1730377720000|2024-10-31 12:28:40|373.96|372.26|373.87|372.17|373.96|372.26|373.64|371.94|29
1730377730000|2024-10-31 12:28:50|373.86|372.16|374.03|372.33|374.09|372.39|373.86|372.16|23
1730377740000|2024-10-31 12:29:00|374.04|372.34|373.85|372.15|374.08|372.38|373.84|372.14|20
1730377750000|2024-10-31 12:29:10|373.95|372.25|373.86|372.16|373.99|372.29|373.86|372.16|21
1730377760000|2024-10-31 12:29:20|373.78|372.08|373.61|371.91|373.78|372.08|373.61|371.91|21
1730377770000|2024-10-31 12:29:30|373.63|371.93|373.62|371.92|373.7|372|373.6|371.9|18
1730377780000|2024-10-31 12:29:40|373.64|371.94|373.65|371.95|373.67|371.97|373.61|371.91|18
1730377790000|2024-10-31 12:29:50|373.66|371.96|373.65|371.95|373.76|372.06|373.65|371.95|19
1730377800000|2024-10-31 12:30:00|373.64|371.94|373.51|371.81|373.78|372.08|373.43|371.73|29
1730377810000|2024-10-31 12:30:10|373.52|371.82|373.6|371.9|373.7|372|373.51|371.81|29
1730377820000|2024-10-31 12:30:20|373.61|371.91|373.65|371.95|373.84|372.14|373.61|371.91|32
1730377830000|2024-10-31 12:30:30|373.64|371.94|373.44|371.74|373.68|371.98|373.36|371.66|24
1730377840000|2024-10-31 12:30:40|373.45|371.75|373.41|371.71|373.5|371.8|373.4|371.7|24
1730377850000|2024-10-31 12:30:50|373.39|371.69|373.34|371.64|373.4|371.7|373.33|371.63|28
1730377860000|2024-10-31 12:31:00|373.37|371.67|373.19|371.49|373.38|371.68|373.18|371.48|23
1730377870000|2024-10-31 12:31:10|373.22|371.52|373.71|372.01|373.71|372.01|373.22|371.52|29
1730377880000|2024-10-31 12:31:20|373.73|372.03|373.74|372.04|373.75|372.05|373.71|372.01|20
1730377890000|2024-10-31 12:31:30|373.77|372.07|374.03|372.33|374.04|372.34|373.77|372.07|22
1730377900000|2024-10-31 12:31:40|374.05|372.35|374.44|372.74|374.44|372.74|374.05|372.35|28
1730377910000|2024-10-31 12:31:50|374.43|372.73|374.48|372.78|374.54|372.84|374.36|372.66|23
1730377920000|2024-10-31 12:32:00|374.46|372.76|374.44|372.74|374.58|372.88|374.38|372.68|31
1730377930000|2024-10-31 12:32:10|374.42|372.72|374.42|372.72|374.54|372.84|374.36|372.66|25
1730377940000|2024-10-31 12:32:20|374.45|372.75|374.28|372.58|374.58|372.88|374.28|372.58|26
1730377950000|2024-10-31 12:32:30|374.27|372.57|374.52|372.82|374.52|372.82|374.27|372.57|27
1730377960000|2024-10-31 12:32:40|374.51|372.81|374.51|372.81|374.55|372.85|374.31|372.61|28
1730377970000|2024-10-31 12:32:50|374.52|372.82|374.63|372.93|374.63|372.93|374.52|372.82|19
1730377980000|2024-10-31 12:33:00|374.65|372.95|374.63|372.93|374.74|373.04|374.57|372.87|28
1730377990000|2024-10-31 12:33:10|374.65|372.95|374.82|373.12|374.82|373.12|374.61|372.91|31
1730378000000|2024-10-31 12:33:20|374.81|373.11|375.02|373.32|375.02|373.32|374.81|373.11|18
1730378010000|2024-10-31 12:33:30|375.04|373.34|375.16|373.46|375.16|373.46|375.01|373.31|18
1730378020000|2024-10-31 12:33:40|375.17|373.47|374.91|373.21|375.17|373.47|374.9|373.2|26
1730378030000|2024-10-31 12:33:50|374.87|373.17|374.89|373.19|374.91|373.21|374.82|373.12|21
1730378040000|2024-10-31 12:34:00|374.87|373.17|375.18|373.48|375.37|373.67|374.73|373.03|28
1730378050000|2024-10-31 12:34:10|375.17|373.47|375.14|373.44|375.17|373.47|375.04|373.34|23
1730378060000|2024-10-31 12:34:20|375.15|373.45|375.31|373.61|375.33|373.63|375.14|373.44|28
1730378070000|2024-10-31 12:34:30|375.32|373.62|375.23|373.53|375.38|373.68|375.19|373.49|25
1730378080000|2024-10-31 12:34:40|375.24|373.54|375.33|373.63|375.36|373.66|375.21|373.51|22
1730378090000|2024-10-31 12:34:50|375.32|373.62|375.37|373.67|375.37|373.67|375.26|373.56|19
1730378100000|2024-10-31 12:35:00|375.38|373.68|375.2|373.5|375.38|373.68|375.18|373.48|25
1730378110000|2024-10-31 12:35:10|375.19|373.49|375.44|373.74|375.44|373.74|375.19|373.49|27
1730378120000|2024-10-31 12:35:20|375.43|373.73|375.12|373.42|375.43|373.73|375.07|373.37|21
1730378130000|2024-10-31 12:35:30|375.04|373.34|375.02|373.32|375.06|373.36|374.9|373.2|28
1730378140000|2024-10-31 12:35:40|375.03|373.33|374.82|373.12|375.1|373.4|374.82|373.12|27
1730378150000|2024-10-31 12:35:50|374.81|373.11|374.44|372.74|374.81|373.11|374.43|372.73|22
1730378160000|2024-10-31 12:36:00|374.43|372.73|374.4|372.7|374.47|372.77|374.34|372.64|23
1730378170000|2024-10-31 12:36:10|374.35|372.65|374.56|372.86|374.6|372.9|374.35|372.65|20
1730378180000|2024-10-31 12:36:20|374.55|372.85|374.65|372.95|374.65|372.95|374.41|372.71|24
1730378190000|2024-10-31 12:36:30|374.66|372.96|374.64|372.94|374.66|372.96|374.49|372.79|23
1730378200000|2024-10-31 12:36:40|374.65|372.95|374.63|372.93|374.72|373.02|374.61|372.91|17
1730378210000|2024-10-31 12:36:50|374.62|372.92|374.79|373.09|374.81|373.11|374.62|372.92|24
1730378220000|2024-10-31 12:37:00|374.89|373.19|374.89|373.19|375.06|373.36|374.89|373.19|19
1730378230000|2024-10-31 12:37:10|374.91|373.21|375.16|373.46|375.17|373.47|374.91|373.21|19
1730378240000|2024-10-31 12:37:20|375.15|373.45|375|373.3|375.15|373.45|374.9|373.2|24
1730378250000|2024-10-31 12:37:30|375.02|373.32|375.02|373.32|375.09|373.39|374.94|373.24|21
1730378260000|2024-10-31 12:37:40|375.01|373.31|375.07|373.37|375.1|373.4|375.01|373.31|13
1730378270000|2024-10-31 12:37:50|375.08|373.38|375.2|373.5|375.2|373.5|375.02|373.32|15
1730378280000|2024-10-31 12:38:00|375.19|373.49|375.38|373.68|375.38|373.68|375.17|373.47|18
1730378290000|2024-10-31 12:38:10|375.41|373.71|375.42|373.72|375.47|373.77|375.41|373.71|16
1730378300000|2024-10-31 12:38:20|375.43|373.73|375.5|373.8|375.59|373.89|375.39|373.69|19
1730378310000|2024-10-31 12:38:30|375.49|373.79|375.3|373.6|375.49|373.79|375.27|373.57|20
1730378320000|2024-10-31 12:38:40|375.31|373.61|375.23|373.53|375.41|373.71|375.23|373.53|20
1730378330000|2024-10-31 12:38:50|375.24|373.54|375.1|373.4|375.33|373.63|375.1|373.4|22
1730378340000|2024-10-31 12:39:00|375.11|373.41|375.18|373.48|375.21|373.51|375.1|373.4|22
1730378350000|2024-10-31 12:39:10|375.16|373.46|375.11|373.41|375.18|373.48|375.1|373.4|21
1730378360000|2024-10-31 12:39:20|375.08|373.38|374.92|373.22|375.09|373.39|374.92|373.22|14
1730378370000|2024-10-31 12:39:30|374.96|373.26|374.89|373.19|374.98|373.28|374.88|373.18|19
1730378380000|2024-10-31 12:39:40|374.94|373.24|374.65|372.95|374.94|373.24|374.57|372.87|26
1730378390000|2024-10-31 12:39:50|374.71|373.01|374.85|373.15|374.86|373.16|374.71|373.01|20
1730378400000|2024-10-31 12:40:00|374.82|373.12|374.97|373.27|374.97|373.27|374.82|373.12|23
1730378410000|2024-10-31 12:40:10|375.01|373.31|375.01|373.31|375.02|373.32|374.9|373.2|21
1730378420000|2024-10-31 12:40:20|374.98|373.28|375.04|373.34|375.12|373.42|374.98|373.28|22
1730378430000|2024-10-31 12:40:30|375.03|373.33|374.94|373.24|375.06|373.36|374.89|373.19|27
1730378440000|2024-10-31 12:40:40|374.97|373.27|374.95|373.25|374.98|373.28|374.89|373.19|22
1730378450000|2024-10-31 12:40:50|374.94|373.24|374.98|373.28|375|373.3|374.92|373.22|20
1730378460000|2024-10-31 12:41:00|375|373.3|374.87|373.17|375|373.3|374.83|373.13|23
1730378470000|2024-10-31 12:41:10|374.89|373.19|375.13|373.43|375.13|373.43|374.89|373.19|23
1730378480000|2024-10-31 12:41:20|375.16|373.46|375.21|373.51|375.22|373.52|375.09|373.39|14
1730378490000|2024-10-31 12:41:30|375.2|373.5|375.17|373.47|375.2|373.5|375.1|373.4|12
1730378500000|2024-10-31 12:41:40|375.16|373.46|375.33|373.63|375.4|373.7|375.1|373.4|24
1730378510000|2024-10-31 12:41:50|375.34|373.64|375.4|373.7|375.41|373.71|375.25|373.55|26
1730378520000|2024-10-31 12:42:00|375.39|373.69|375.44|373.74|375.48|373.78|375.38|373.68|25
1730378530000|2024-10-31 12:42:10|375.45|373.75|375.63|373.93|375.63|373.93|375.45|373.75|22
1730378540000|2024-10-31 12:42:20|375.61|373.91|375.75|374.05|375.77|374.07|375.58|373.88|22
1730378550000|2024-10-31 12:42:30|375.71|374.01|375.77|374.07|375.77|374.07|375.64|373.94|21
1730378560000|2024-10-31 12:42:40|375.78|374.08|375.66|373.96|375.78|374.08|375.62|373.92|24
1730378570000|2024-10-31 12:42:50|375.69|373.99|375.68|373.98|375.74|374.04|375.68|373.98|17
1730378580000|2024-10-31 12:43:00|375.67|373.97|375.65|373.95|375.7|374|375.65|373.95|9
1730378590000|2024-10-31 12:43:10|375.61|373.91|375.62|373.92|375.62|373.92|375.52|373.82|12
1730378600000|2024-10-31 12:43:20|375.66|373.96|375.63|373.93|375.68|373.98|375.58|373.88|26
1730378610000|2024-10-31 12:43:30|375.67|373.97|375.91|374.21|375.93|374.23|375.67|373.97|23
1730378620000|2024-10-31 12:43:40|375.88|374.18|375.91|374.21|375.91|374.21|375.87|374.17|9
1730378630000|2024-10-31 12:43:50|375.92|374.22|375.88|374.18|375.93|374.23|375.82|374.12|19
1730378640000|2024-10-31 12:44:00|375.89|374.19|375.78|374.08|375.96|374.26|375.78|374.08|20
1730378650000|2024-10-31 12:44:10|375.79|374.09|375.9|374.2|375.91|374.21|375.79|374.09|16
1730378660000|2024-10-31 12:44:20|375.88|374.18|375.86|374.16|375.89|374.19|375.82|374.12|12
1730378670000|2024-10-31 12:44:30|375.87|374.17|375.89|374.19|375.93|374.23|375.87|374.17|12
1730378680000|2024-10-31 12:44:40|375.9|374.2|375.8|374.1|375.9|374.2|375.78|374.08|10
1730378690000|2024-10-31 12:44:50|375.82|374.12|375.93|374.23|375.93|374.23|375.82|374.12|10
1730378700000|2024-10-31 12:45:00|375.88|374.18|375.85|374.15|375.88|374.18|375.85|374.15|6
1730378710000|2024-10-31 12:45:10|375.83|374.13|375.65|373.95|375.84|374.14|375.64|373.94|20
1730378720000|2024-10-31 12:45:20|375.66|373.96|375.53|373.83|375.67|373.97|375.5|373.8|15
1730378730000|2024-10-31 12:45:30|375.52|373.82|375.37|373.67|375.58|373.88|375.32|373.62|22
1730378740000|2024-10-31 12:45:40|375.42|373.72|375.39|373.69|375.43|373.73|375.33|373.63|17
1730378750000|2024-10-31 12:45:50|375.4|373.7|375.47|373.77|375.47|373.77|375.4|373.7|15
1730378760000|2024-10-31 12:46:00|375.6|373.9|375.69|373.99|375.69|373.99|375.59|373.89|16
1730378770000|2024-10-31 12:46:10|375.67|373.97|375.66|373.96|375.7|374|375.64|373.94|14
1730378780000|2024-10-31 12:46:20|375.6|373.9|375.65|373.95|375.68|373.98|375.46|373.76|17
1730378790000|2024-10-31 12:46:30|375.66|373.96|375.7|374|375.7|374|375.66|373.96|3
1730378800000|2024-10-31 12:46:40|375.66|373.96|375.46|373.76|375.67|373.97|375.42|373.72|15
1730378810000|2024-10-31 12:46:50|375.43|373.73|375.47|373.77|375.47|373.77|375.43|373.73|3
1730378820000|2024-10-31 12:47:00|375.45|373.75|375.35|373.65|375.45|373.75|375.33|373.63|11
1730378830000|2024-10-31 12:47:10|375.36|373.66|375.47|373.77|375.47|373.77|375.36|373.66|9
1730378840000|2024-10-31 12:47:20|375.44|373.74|375.43|373.73|375.44|373.74|375.43|373.73|2
1730378850000|2024-10-31 12:47:30|375.4|373.7|375.35|373.65|375.4|373.7|375.28|373.58|13
1730378860000|2024-10-31 12:47:40|375.32|373.62|374.98|373.28|375.32|373.62|374.88|373.18|19
1730378870000|2024-10-31 12:47:50|375|373.3|374.99|373.29|375.01|373.31|374.99|373.29|6
1730378880000|2024-10-31 12:48:00|374.98|373.28|374.98|373.28|375.01|373.31|374.98|373.28|6
1730378890000|2024-10-31 12:48:10|374.95|373.25|374.71|373.01|374.95|373.25|374.71|373.01|20
1730378900000|2024-10-31 12:48:20|374.72|373.02|374.57|372.87|374.72|373.02|374.51|372.81|18
1730378910000|2024-10-31 12:48:30|374.58|372.88|374.57|372.87|374.64|372.94|374.52|372.82|12
1730378920000|2024-10-31 12:48:40|374.51|372.81|374.63|372.93|374.64|372.94|374.51|372.81|11
1730378930000|2024-10-31 12:48:50|374.62|372.92|374.64|372.94|374.64|372.94|374.62|372.92|3
1730378940000|2024-10-31 12:49:00|374.79|373.09|374.83|373.13|374.86|373.16|374.77|373.07|15
1730378950000|2024-10-31 12:49:10|374.82|373.12|374.87|373.17|374.87|373.17|374.73|373.03|13
1730378960000|2024-10-31 12:49:20|374.82|373.12|374.87|373.17|374.87|373.17|374.81|373.11|6
1730378970000|2024-10-31 12:49:30|374.88|373.18|374.89|373.19|374.89|373.19|374.88|373.18|2
1730378980000|2024-10-31 12:49:40|374.9|373.2|374.91|373.21|374.91|373.21|374.87|373.17|6
1730378990000|2024-10-31 12:49:50|374.92|373.22|374.94|373.24|374.94|373.24|374.92|373.22|3
1730379000000|2024-10-31 12:50:00|374.95|373.25|375.38|373.68|375.39|373.69|374.95|373.25|9
1730379010000|2024-10-31 12:50:10|375.41|373.71|375.36|373.66|375.41|373.71|375.31|373.61|16
1730379020000|2024-10-31 12:50:20|375.37|373.67|375.41|373.71|375.41|373.71|375.36|373.66|6
1730379030000|2024-10-31 12:50:30|375.37|373.67|375.41|373.71|375.41|373.71|375.37|373.67|6
1730379040000|2024-10-31 12:50:40|375.55|373.85|375.65|373.95|375.65|373.95|375.55|373.85|2
1730379070000|2024-10-31 12:51:10|375.8|374.1|375.95|374.25|375.95|374.25|375.8|374.1|3
1730379080000|2024-10-31 12:51:20|376.08|374.38|376.18|374.48|376.34|374.64|376.08|374.38|18
1730379090000|2024-10-31 12:51:30|376.19|374.49|376.12|374.42|376.22|374.52|376.01|374.31|16
1730379110000|2024-10-31 12:51:50|376.09|374.39|375.89|374.19|376.12|374.42|375.79|374.09|17
1730379120000|2024-10-31 12:52:00|375.95|374.25|375.6|373.9|376.05|374.35|375.6|373.9|19
1730379130000|2024-10-31 12:52:10|375.59|373.89|375.64|373.94|375.64|373.94|375.59|373.89|13
1730379150000|2024-10-31 12:52:30|375.6|373.9|375.58|373.88|375.62|373.92|375.52|373.82|18
1730379160000|2024-10-31 12:52:40|375.59|373.89|375.79|374.09|375.82|374.12|375.58|373.88|14
1730379170000|2024-10-31 12:52:50|375.78|374.08|375.87|374.17|375.87|374.17|375.77|374.07|11
1730379180000|2024-10-31 12:53:00|375.83|374.13|375.85|374.15|375.85|374.15|375.69|373.99|25
1730379190000|2024-10-31 12:53:10|375.84|374.14|375.87|374.17|375.87|374.17|375.84|374.14|6
1730379200000|2024-10-31 12:53:20|375.84|374.14|375.75|374.05|375.84|374.14|375.75|374.05|7
1730379210000|2024-10-31 12:53:30|375.77|374.07|375.76|374.06|375.78|374.08|375.7|374|18
1730379220000|2024-10-31 12:53:40|375.75|374.05|375.59|373.89|375.75|374.05|375.56|373.86|15
1730379230000|2024-10-31 12:53:50|375.55|373.85|375.44|373.74|375.59|373.89|375.42|373.72|25
1730379240000|2024-10-31 12:54:00|375.43|373.73|375.54|373.84|375.6|373.9|375.41|373.71|21
1730379250000|2024-10-31 12:54:10|375.55|373.85|375.41|373.71|375.58|373.88|375.41|373.71|19
1730379260000|2024-10-31 12:54:20|375.4|373.7|375.33|373.63|375.4|373.7|375.33|373.63|16
1730379270000|2024-10-31 12:54:30|375.34|373.64|375.18|373.48|375.34|373.64|375.08|373.38|16
1730379280000|2024-10-31 12:54:40|375.17|373.47|375.15|373.45|375.18|373.48|375.15|373.45|5
1730379290000|2024-10-31 12:54:50|375.11|373.41|375.18|373.48|375.18|373.48|375.1|373.4|12
1730379310000|2024-10-31 12:55:10|375.16|373.46|374.99|373.29|375.16|373.46|374.99|373.29|10
1730379320000|2024-10-31 12:55:20|374.95|373.25|374.94|373.24|374.95|373.25|374.88|373.18|6
1730379330000|2024-10-31 12:55:30|374.86|373.16|374.78|373.08|374.86|373.16|374.71|373.01|8
1730379340000|2024-10-31 12:55:40|374.83|373.13|374.59|372.89|374.87|373.17|374.59|372.89|16
1730379350000|2024-10-31 12:55:50|374.58|372.88|374.62|372.92|374.7|373|374.55|372.85|18
1730379360000|2024-10-31 12:56:00|374.64|372.94|374.7|373|374.7|373|374.58|372.88|17
1730379370000|2024-10-31 12:56:10|374.67|372.97|374.53|372.83|374.69|372.99|374.48|372.78|25
1730379380000|2024-10-31 12:56:20|374.54|372.84|374.61|372.91|374.66|372.96|374.54|372.84|16
1730379390000|2024-10-31 12:56:30|374.62|372.92|374.7|373|374.7|373|374.56|372.86|15
1730379400000|2024-10-31 12:56:40|374.64|372.94|374.7|373|374.7|373|374.64|372.94|3
1730379420000|2024-10-31 12:57:00|374.65|372.95|374.63|372.93|374.7|373|374.62|372.92|16
1730379430000|2024-10-31 12:57:10|374.62|372.92|374.54|372.84|374.64|372.94|374.47|372.77|22
1730379440000|2024-10-31 12:57:20|374.55|372.85|374.55|372.85|374.63|372.93|374.54|372.84|10
1730379450000|2024-10-31 12:57:30|374.48|372.78|374.48|372.78|374.49|372.79|374.47|372.77|10
1730379460000|2024-10-31 12:57:40|374.47|372.77|374.43|372.73|374.49|372.79|374.42|372.72|14
1730379470000|2024-10-31 12:57:50|374.44|372.74|374.26|372.56|374.46|372.76|374.26|372.56|23
1730379480000|2024-10-31 12:58:00|374.28|372.58|374.47|372.77|374.47|372.77|374.28|372.58|8
1730379490000|2024-10-31 12:58:10|374.41|372.71|374.37|372.67|374.46|372.76|374.36|372.66|9
1730379500000|2024-10-31 12:58:20|374.36|372.66|374.29|372.59|374.37|372.67|374.27|372.57|16
1730379510000|2024-10-31 12:58:30|374.3|372.6|374.44|372.74|374.44|372.74|374.27|372.57|18
1730379520000|2024-10-31 12:58:40|374.42|372.72|374.3|372.6|374.42|372.72|374.25|372.55|22
1730379530000|2024-10-31 12:58:50|374.28|372.58|374.27|372.57|374.29|372.59|374.25|372.55|11
1730379540000|2024-10-31 12:59:00|374.28|372.58|374.47|372.77|374.47|372.77|374.27|372.57|6
1730379550000|2024-10-31 12:59:10|374.43|372.73|374.43|372.73|374.47|372.77|374.41|372.71|7
1730379560000|2024-10-31 12:59:20|374.41|372.71|374.42|372.72|374.45|372.75|374.36|372.66|15
1730379570000|2024-10-31 12:59:30|374.41|372.71|374.36|372.66|374.41|372.71|374.34|372.64|13
1730379580000|2024-10-31 12:59:40|374.35|372.65|374.44|372.74|374.45|372.75|374.35|372.65|10
1730379590000|2024-10-31 12:59:50|374.42|372.72|374.43|372.73|374.43|372.73|374.42|372.72|2
1730379600000|2024-10-31 13:00:00|374.42|372.72|374.36|372.66|374.44|372.74|374.32|372.62|18
1730379610000|2024-10-31 13:00:10|374.37|372.67|374.39|372.69|374.39|372.69|374.35|372.65|8
1730379620000|2024-10-31 13:00:20|374.38|372.68|374.47|372.77|374.47|372.77|374.35|372.65|4
1730379630000|2024-10-31 13:00:30|374.69|372.99|374.71|373.01|374.71|373.01|374.69|372.99|2
1730379640000|2024-10-31 13:00:40|374.89|373.19|375.07|373.37|375.07|373.37|374.89|373.19|2
1730379660000|2024-10-31 13:01:00|375.04|373.34|375.06|373.36|375.07|373.37|375|373.3|15
1730379670000|2024-10-31 13:01:10|374.96|373.26|374.9|373.2|374.96|373.26|374.85|373.15|10
1730379680000|2024-10-31 13:01:20|374.81|373.11|374.78|373.08|374.86|373.16|374.77|373.07|14
1730379690000|2024-10-31 13:01:30|374.8|373.1|374.85|373.15|374.85|373.15|374.77|373.07|7
1730379710000|2024-10-31 13:01:50|374.79|373.09|374.79|373.09|374.79|373.09|374.79|373.09|1
1730379720000|2024-10-31 13:02:00|374.75|373.05|374.85|373.15|374.85|373.15|374.75|373.05|16
1730379730000|2024-10-31 13:02:10|374.98|373.28|375.49|373.79|375.49|373.79|374.98|373.28|5
1730379740000|2024-10-31 13:02:20|375.66|373.96|375.87|374.17|375.93|374.23|375.66|373.96|9
1730379750000|2024-10-31 13:02:30|375.86|374.16|375.49|373.79|375.86|374.16|375.44|373.74|24
1730379760000|2024-10-31 13:02:40|375.48|373.78|375.47|373.77|375.49|373.79|375.44|373.74|14
1730379770000|2024-10-31 13:02:50|375.46|373.76|375.5|373.8|375.5|373.8|375.46|373.76|15
1730379780000|2024-10-31 13:03:00|375.49|373.79|375.29|373.59|375.49|373.79|375.27|373.57|22
1730379790000|2024-10-31 13:03:10|375.3|373.6|375.24|373.54|375.3|373.6|375.2|373.5|21
1730379800000|2024-10-31 13:03:20|375.25|373.55|375.48|373.78|375.5|373.8|375.25|373.55|25
1730379810000|2024-10-31 13:03:30|375.49|373.79|375.41|373.71|375.67|373.97|375.4|373.7|26
1730379820000|2024-10-31 13:03:40|375.47|373.77|375.36|373.66|375.49|373.79|375.36|373.66|19
1730379830000|2024-10-31 13:03:50|375.35|373.65|375.28|373.58|375.35|373.65|375.23|373.53|22
1730379840000|2024-10-31 13:04:00|375.3|373.6|375.06|373.36|375.3|373.6|375.05|373.35|18
1730379850000|2024-10-31 13:04:10|375.05|373.35|374.88|373.18|375.1|373.4|374.86|373.16|20
1730379860000|2024-10-31 13:04:20|374.91|373.21|374.89|373.19|374.95|373.25|374.85|373.15|7
1730379870000|2024-10-31 13:04:30|374.84|373.14|374.74|373.04|374.88|373.18|374.7|373|9
1730379880000|2024-10-31 13:04:40|374.77|373.07|374.7|373|374.77|373.07|374.56|372.86|21
1730379890000|2024-10-31 13:04:50|374.71|373.01|374.66|372.96|374.72|373.02|374.66|372.96|12
1730379900000|2024-10-31 13:05:00|374.7|373|374.57|372.87|374.71|373.01|374.54|372.84|14
1730379910000|2024-10-31 13:05:10|374.53|372.83|374.71|373.01|374.72|373.02|374.43|372.73|22
1730379920000|2024-10-31 13:05:20|374.67|372.97|374.68|372.98|374.7|373|374.63|372.93|13
1730379930000|2024-10-31 13:05:30|374.69|372.99|374.67|372.97|374.7|373|374.56|372.86|22
1730379940000|2024-10-31 13:05:40|374.58|372.88|374.45|372.75|374.69|372.99|374.45|372.75|16
1730379950000|2024-10-31 13:05:50|374.5|372.8|374.5|372.8|374.5|372.8|374.5|372.8|1
1730379960000|2024-10-31 13:06:00|374.51|372.81|374.51|372.81|374.51|372.81|374.51|372.81|1
1730379970000|2024-10-31 13:06:10|374.45|372.75|374.44|372.74|374.5|372.8|374.4|372.7|7
1730379980000|2024-10-31 13:06:20|374.45|372.75|374.49|372.79|374.51|372.81|374.4|372.7|16
1730379990000|2024-10-31 13:06:30|374.48|372.78|374.61|372.91|374.68|372.98|374.38|372.68|23
1730380000000|2024-10-31 13:06:40|374.6|372.9|374.64|372.94|374.66|372.96|374.56|372.86|17
1730380010000|2024-10-31 13:06:50|374.63|372.93|374.68|372.98|374.7|373|374.55|372.85|16
1730380020000|2024-10-31 13:07:00|374.69|372.99|374.89|373.19|374.89|373.19|374.69|372.99|15
1730380030000|2024-10-31 13:07:10|374.93|373.23|374.9|373.2|375.03|373.33|374.88|373.18|20
1730380040000|2024-10-31 13:07:20|374.92|373.22|374.67|372.97|374.92|373.22|374.65|372.95|18
1730380050000|2024-10-31 13:07:30|374.66|372.96|374.68|372.98|374.81|373.11|374.63|372.93|22
1730380060000|2024-10-31 13:07:40|374.69|372.99|374.61|372.91|374.69|372.99|374.61|372.91|16
1730380070000|2024-10-31 13:07:50|374.62|372.92|374.76|373.06|374.77|373.07|374.62|372.92|17
1730380080000|2024-10-31 13:08:00|374.79|373.09|374.86|373.16|374.95|373.25|374.77|373.07|22
1730380090000|2024-10-31 13:08:10|374.83|373.13|374.88|373.18|374.89|373.19|374.76|373.06|21
1730380100000|2024-10-31 13:08:20|374.86|373.16|374.86|373.16|374.89|373.19|374.8|373.1|12
1730380110000|2024-10-31 13:08:30|374.85|373.15|374.72|373.02|374.87|373.17|374.71|373.01|13
1730380120000|2024-10-31 13:08:40|374.73|373.03|374.69|372.99|374.77|373.07|374.69|372.99|11
1730380130000|2024-10-31 13:08:50|374.61|372.91|374.61|372.91|374.63|372.93|374.59|372.89|15
1730380140000|2024-10-31 13:09:00|374.62|372.92|374.66|372.96|374.76|373.06|374.6|372.9|15
1730380150000|2024-10-31 13:09:10|374.67|372.97|374.7|373|374.74|373.04|374.66|372.96|15
1730380160000|2024-10-31 13:09:20|374.69|372.99|374.59|372.89|374.71|373.01|374.59|372.89|4
1730380170000|2024-10-31 13:09:30|374.6|372.9|374.63|372.93|374.63|372.93|374.6|372.9|13
1730380180000|2024-10-31 13:09:40|374.62|372.92|374.58|372.88|374.62|372.92|374.58|372.88|5
1730380190000|2024-10-31 13:09:50|374.61|372.91|374.59|372.89|374.61|372.91|374.59|372.89|3
1730380200000|2024-10-31 13:10:00|374.61|372.91|374.62|372.92|374.63|372.93|374.61|372.91|3
1730380210000|2024-10-31 13:10:10|374.63|372.93|374.79|373.09|374.8|373.1|374.62|372.92|18
1730380220000|2024-10-31 13:10:20|374.78|373.08|374.76|373.06|374.8|373.1|374.69|372.99|18
1730380230000|2024-10-31 13:10:30|374.75|373.05|374.59|372.89|374.75|373.05|374.59|372.89|9
1730380240000|2024-10-31 13:10:40|374.62|372.92|374.65|372.95|374.68|372.98|374.59|372.89|20
1730380250000|2024-10-31 13:10:50|374.64|372.94|374.62|372.92|374.64|372.94|374.59|372.89|7
1730380260000|2024-10-31 13:11:00|374.63|372.93|374.6|372.9|374.71|373.01|374.59|372.89|21
1730380270000|2024-10-31 13:11:10|374.63|372.93|374.71|373.01|374.71|373.01|374.6|372.9|15
1730380280000|2024-10-31 13:11:20|374.72|373.02|374.69|372.99|374.73|373.03|374.67|372.97|10
1730380290000|2024-10-31 13:11:30|374.68|372.98|374.61|372.91|374.68|372.98|374.59|372.89|9
1730380300000|2024-10-31 13:11:40|374.6|372.9|374.69|372.99|374.69|372.99|374.6|372.9|6
1730380310000|2024-10-31 13:11:50|374.72|373.02|375.06|373.36|375.1|373.4|374.72|373.02|20
1730380320000|2024-10-31 13:12:00|375|373.3|374.79|373.09|375|373.3|374.77|373.07|22
1730380330000|2024-10-31 13:12:10|374.76|373.06|374.71|373.01|374.76|373.06|374.7|373|12
1730380340000|2024-10-31 13:12:20|374.69|372.99|374.61|372.91|374.71|373.01|374.6|372.9|9
1730380350000|2024-10-31 13:12:30|374.62|372.92|374.68|372.98|374.68|372.98|374.61|372.91|5
1730380360000|2024-10-31 13:12:40|374.66|372.96|374.87|373.17|374.87|373.17|374.66|372.96|11
1730380370000|2024-10-31 13:12:50|374.9|373.2|374.87|373.17|374.9|373.2|374.79|373.09|18
1730380380000|2024-10-31 13:13:00|374.88|373.18|374.8|373.1|375.02|373.32|374.8|373.1|20
1730380390000|2024-10-31 13:13:10|374.81|373.11|374.9|373.2|374.91|373.21|374.81|373.11|10
1730380400000|2024-10-31 13:13:20|374.91|373.21|374.98|373.28|374.98|373.28|374.9|373.2|8
1730380410000|2024-10-31 13:13:30|374.97|373.27|374.96|373.26|374.97|373.27|374.95|373.25|4
1730380420000|2024-10-31 13:13:40|374.86|373.16|374.97|373.27|374.97|373.27|374.84|373.14|10
1730380430000|2024-10-31 13:13:50|374.99|373.29|375.06|373.36|375.07|373.37|374.98|373.28|6
1730380440000|2024-10-31 13:14:00|375.05|373.35|375.19|373.49|375.19|373.49|375.03|373.33|9
1730380450000|2024-10-31 13:14:10|375.18|373.48|375.29|373.59|375.31|373.61|375.18|373.48|14
1730380460000|2024-10-31 13:14:20|375.3|373.6|375.34|373.64|375.35|373.65|375.3|373.6|5
1730380470000|2024-10-31 13:14:30|375.32|373.62|375.32|373.62|375.33|373.63|375.31|373.61|4
1730380480000|2024-10-31 13:14:40|375.34|373.64|375.31|373.61|375.35|373.65|375.3|373.6|6
1730380490000|2024-10-31 13:14:50|375.32|373.62|375.33|373.63|375.36|373.66|375.32|373.62|7
1730380500000|2024-10-31 13:15:00|375.24|373.54|374.97|373.27|375.24|373.54|374.93|373.23|21
1730380510000|2024-10-31 13:15:10|374.99|373.29|375.05|373.35|375.05|373.35|374.93|373.23|14
1730380520000|2024-10-31 13:15:20|375.07|373.37|375.05|373.35|375.19|373.49|375.05|373.35|21
1730380530000|2024-10-31 13:15:30|375.01|373.31|374.99|373.29|375.06|373.36|374.98|373.28|20
1730380540000|2024-10-31 13:15:40|375.01|373.31|375.19|373.49|375.24|373.54|374.94|373.24|20
1730380550000|2024-10-31 13:15:50|375.16|373.46|375.17|373.47|375.2|373.5|375.14|373.44|21
1730380560000|2024-10-31 13:16:00|375.16|373.46|374.98|373.28|375.16|373.46|374.97|373.27|11
1730380570000|2024-10-31 13:16:10|374.99|373.29|375.16|373.46|375.23|373.53|374.99|373.29|13
1730380580000|2024-10-31 13:16:20|375.17|373.47|375.34|373.64|375.34|373.64|375.16|373.46|17
1730380590000|2024-10-31 13:16:30|375.35|373.65|375.36|373.66|375.46|373.76|375.33|373.63|16
1730380600000|2024-10-31 13:16:40|375.39|373.69|375.37|373.67|375.39|373.69|375.36|373.66|4
1730380610000|2024-10-31 13:16:50|375.44|373.74|375.54|373.84|375.65|373.95|375.44|373.74|17
1730380620000|2024-10-31 13:17:00|375.53|373.83|375.57|373.87|375.63|373.93|375.53|373.83|22
1730380630000|2024-10-31 13:17:10|375.58|373.88|375.59|373.89|375.66|373.96|375.48|373.78|24
1730380640000|2024-10-31 13:17:20|375.56|373.86|375.46|373.76|375.63|373.93|375.46|373.76|16
1730380650000|2024-10-31 13:17:30|375.43|373.73|375.18|373.48|375.43|373.73|375.12|373.42|17
1730380660000|2024-10-31 13:17:40|375.17|373.47|374.98|373.28|375.17|373.47|374.89|373.19|19
1730380670000|2024-10-31 13:17:50|375|373.3|375.13|373.43|375.13|373.43|374.96|373.26|17
1730380680000|2024-10-31 13:18:00|375.14|373.44|375.07|373.37|375.18|373.48|375.07|373.37|12
1730380690000|2024-10-31 13:18:10|375.06|373.36|375.16|373.46|375.2|373.5|374.99|373.29|27
1730380700000|2024-10-31 13:18:20|375.18|373.48|375.26|373.56|375.26|373.56|375.14|373.44|15
1730380710000|2024-10-31 13:18:30|375.24|373.54|374.95|373.25|375.24|373.54|374.95|373.25|15
1730380720000|2024-10-31 13:18:40|374.85|373.15|374.68|372.98|374.85|373.15|374.68|372.98|10
1730380730000|2024-10-31 13:18:50|374.69|372.99|374.85|373.15|374.86|373.16|374.69|372.99|10
1730380740000|2024-10-31 13:19:00|374.86|373.16|374.6|372.9|374.88|373.18|374.6|372.9|18
1730380750000|2024-10-31 13:19:10|374.59|372.89|374.59|372.89|374.59|372.89|374.59|372.89|1
1730380770000|2024-10-31 13:19:30|374.58|372.88|374.53|372.83|374.58|372.88|374.53|372.83|6
1730380780000|2024-10-31 13:19:40|374.52|372.82|374.15|372.45|374.52|372.82|374.12|372.42|12
1730380790000|2024-10-31 13:19:50|374.2|372.5|374.23|372.53|374.27|372.57|374.16|372.46|22
1730380800000|2024-10-31 13:20:00|374.34|372.64|373.89|372.19|374.34|372.64|373.89|372.19|21
1730380810000|2024-10-31 13:20:10|373.91|372.21|373.72|372.02|373.93|372.23|373.72|372.02|15
1730380820000|2024-10-31 13:20:20|373.7|372|373.75|372.05|373.77|372.07|373.58|371.88|21
1730380830000|2024-10-31 13:20:30|373.76|372.06|374.07|372.37|374.08|372.38|373.76|372.06|21
1730380840000|2024-10-31 13:20:40|374.08|372.38|374.03|372.33|374.25|372.55|374.01|372.31|23
1730380850000|2024-10-31 13:20:50|374.02|372.32|373.78|372.08|374.05|372.35|373.78|372.08|15
1730380860000|2024-10-31 13:21:00|373.8|372.1|373.94|372.24|373.96|372.26|373.8|372.1|22
1730380870000|2024-10-31 13:21:10|373.97|372.27|374.57|372.87|374.61|372.91|373.97|372.27|25
1730380880000|2024-10-31 13:21:20|374.56|372.86|374.31|372.61|374.57|372.87|374.31|372.61|17
1730380890000|2024-10-31 13:21:30|374.29|372.59|374.1|372.4|374.29|372.59|374.1|372.4|4
1730380900000|2024-10-31 13:21:40|374.09|372.39|374.23|372.53|374.31|372.61|374.04|372.34|25
1730380910000|2024-10-31 13:21:50|374.25|372.55|374.23|372.53|374.32|372.62|374.23|372.53|21
1730380920000|2024-10-31 13:22:00|374.24|372.54|373.95|372.25|374.24|372.54|373.91|372.21|12
1730380930000|2024-10-31 13:22:10|373.99|372.29|373.9|372.2|373.99|372.29|373.9|372.2|18
1730380940000|2024-10-31 13:22:20|373.94|372.24|373.87|372.17|373.94|372.24|373.86|372.16|27
1730380950000|2024-10-31 13:22:30|373.86|372.16|373.76|372.06|373.86|372.16|373.76|372.06|7
1730380960000|2024-10-31 13:22:40|373.77|372.07|373.79|372.09|373.82|372.12|373.77|372.07|10
1730380970000|2024-10-31 13:22:50|373.8|372.1|373.79|372.09|373.82|372.12|373.79|372.09|12
1730380980000|2024-10-31 13:23:00|373.78|372.08|373.73|372.03|373.78|372.08|373.73|372.03|6
1730380990000|2024-10-31 13:23:10|373.72|372.02|373.75|372.05|373.79|372.09|373.7|372|11
1730381000000|2024-10-31 13:23:20|373.74|372.04|373.72|372.02|373.74|372.04|373.72|372.02|3
1730381010000|2024-10-31 13:23:30|373.71|372.01|373.82|372.12|373.83|372.13|373.7|372|14
1730381020000|2024-10-31 13:23:40|373.83|372.13|373.81|372.11|373.83|372.13|373.8|372.1|10
1730381030000|2024-10-31 13:23:50|373.82|372.12|373.82|372.12|373.82|372.12|373.79|372.09|7
1730381040000|2024-10-31 13:24:00|373.81|372.11|373.71|372.01|373.84|372.14|373.7|372|19
1730381050000|2024-10-31 13:24:10|373.69|371.99|373.77|372.07|373.77|372.07|373.69|371.99|15
1730381060000|2024-10-31 13:24:20|373.76|372.06|373.63|371.93|373.76|372.06|373.52|371.82|22
1730381070000|2024-10-31 13:24:30|373.6|371.9|373.69|371.99|373.69|371.99|373.51|371.81|28
1730381080000|2024-10-31 13:24:40|373.78|372.08|373.72|372.02|373.78|372.08|373.66|371.96|17
1730381090000|2024-10-31 13:24:50|373.71|372.01|373.74|372.04|373.78|372.08|373.7|372|19
1730381100000|2024-10-31 13:25:00|373.73|372.03|373.78|372.08|373.78|372.08|373.68|371.98|8
1730381110000|2024-10-31 13:25:10|373.79|372.09|373.79|372.09|373.79|372.09|373.78|372.08|3
1730381120000|2024-10-31 13:25:20|373.8|372.1|373.78|372.08|373.82|372.12|373.78|372.08|7
1730381130000|2024-10-31 13:25:30|373.73|372.03|373.78|372.08|373.78|372.08|373.63|371.93|8
1730381150000|2024-10-31 13:25:50|373.79|372.09|373.74|372.04|373.81|372.11|373.74|372.04|7
1730381160000|2024-10-31 13:26:00|373.71|372.01|373.78|372.08|373.78|372.08|373.69|371.99|6
1730381170000|2024-10-31 13:26:10|373.85|372.15|373.9|372.2|374.04|372.34|373.85|372.15|23
1730381180000|2024-10-31 13:26:20|373.89|372.19|373.95|372.25|373.96|372.26|373.86|372.16|25
1730381190000|2024-10-31 13:26:30|373.94|372.24|373.88|372.18|373.94|372.24|373.87|372.17|9
1730381200000|2024-10-31 13:26:40|373.89|372.19|373.92|372.22|373.93|372.23|373.89|372.19|7
1730381210000|2024-10-31 13:26:50|373.93|372.23|373.84|372.14|373.94|372.24|373.76|372.06|17
1730381220000|2024-10-31 13:27:00|373.81|372.11|373.47|371.77|373.81|372.11|373.42|371.72|25
1730381230000|2024-10-31 13:27:10|373.43|371.73|373.69|371.99|373.74|372.04|373.43|371.73|34
1730381240000|2024-10-31 13:27:20|373.71|372.01|373.83|372.13|373.84|372.14|373.7|372|18
1730381250000|2024-10-31 13:27:30|373.82|372.12|373.89|372.19|373.89|372.19|373.82|372.12|10
1730381270000|2024-10-31 13:27:50|373.87|372.17|373.89|372.19|373.89|372.19|373.86|372.16|7
1730381280000|2024-10-31 13:28:00|373.87|372.17|373.65|371.95|373.87|372.17|373.63|371.93|27
1730381290000|2024-10-31 13:28:10|373.66|371.96|373.89|372.19|373.89|372.19|373.63|371.93|15
1730381300000|2024-10-31 13:28:20|373.87|372.17|373.89|372.19|373.89|372.19|373.86|372.16|10
1730381310000|2024-10-31 13:28:30|373.87|372.17|373.84|372.14|373.89|372.19|373.81|372.11|11
1730381320000|2024-10-31 13:28:40|373.79|372.09|373.72|372.02|373.81|372.11|373.68|371.98|25
1730381330000|2024-10-31 13:28:50|373.71|372.01|373.85|372.15|373.86|372.16|373.71|372.01|17
1730381340000|2024-10-31 13:29:00|373.82|372.12|373.68|371.98|373.82|372.12|373.61|371.91|24
1730381350000|2024-10-31 13:29:10|373.69|371.99|373.86|372.16|373.89|372.19|373.69|371.99|24
1730381360000|2024-10-31 13:29:20|373.87|372.17|373.82|372.12|373.87|372.17|373.75|372.05|21
1730381370000|2024-10-31 13:29:30|373.83|372.13|373.89|372.19|373.89|372.19|373.79|372.09|12
1730381380000|2024-10-31 13:29:40|373.9|372.2|373.92|372.22|373.92|372.22|373.89|372.19|5
1730381390000|2024-10-31 13:29:50|373.93|372.23|373.98|372.28|373.98|372.28|373.93|372.23|6
1730381400000|2024-10-31 13:30:00|373.89|372.19|374.21|372.51|374.21|372.51|373.89|372.19|23
1730381410000|2024-10-31 13:30:10|374.19|372.49|374.51|372.81|374.52|372.82|374.11|372.41|25
1730381420000|2024-10-31 13:30:20|374.53|372.83|374.38|372.68|374.53|372.83|374.38|372.68|27
1730381430000|2024-10-31 13:30:30|374.4|372.7|374.39|372.69|374.4|372.7|374.19|372.49|31
1730381440000|2024-10-31 13:30:40|374.37|372.67|374.5|372.8|374.52|372.82|374.37|372.67|22
1730381450000|2024-10-31 13:30:50|374.52|372.82|374.47|372.77|374.59|372.89|374.38|372.68|22
1730381460000|2024-10-31 13:31:00|374.48|372.78|374.56|372.86|374.71|373.01|374.4|372.7|31
1730381470000|2024-10-31 13:31:10|374.57|372.87|374.86|373.16|374.9|373.2|374.45|372.75|32
1730381480000|2024-10-31 13:31:20|374.85|373.15|375.06|373.36|375.06|373.36|374.74|373.04|25
1730381490000|2024-10-31 13:31:30|375.05|373.35|375.06|373.36|375.11|373.41|375.05|373.35|4
1730381500000|2024-10-31 13:31:40|375.04|373.34|375.07|373.37|375.07|373.37|374.9|373.2|20
1730381510000|2024-10-31 13:31:50|375.06|373.36|374.87|373.17|375.21|373.51|374.87|373.17|22
1730381520000|2024-10-31 13:32:00|374.84|373.14|374.48|372.78|374.84|373.14|374.48|372.78|23
1730381530000|2024-10-31 13:32:10|374.47|372.77|374.5|372.8|374.51|372.81|374.16|372.46|31
1730381540000|2024-10-31 13:32:20|374.49|372.79|374.45|372.75|374.51|372.81|374.08|372.38|28
1730381550000|2024-10-31 13:32:30|374.46|372.76|374.28|372.58|374.6|372.9|374.28|372.58|34
1730381560000|2024-10-31 13:32:40|374.25|372.55|374.18|372.48|374.25|372.55|374.08|372.38|25
1730381570000|2024-10-31 13:32:50|374.2|372.5|374.43|372.73|374.44|372.74|374.08|372.38|33
1730381580000|2024-10-31 13:33:00|374.44|372.74|374.12|372.42|374.44|372.74|374.12|372.42|31
1730381590000|2024-10-31 13:33:10|374.08|372.38|374.16|372.46|374.2|372.5|374.05|372.35|27
1730381600000|2024-10-31 13:33:20|374.05|372.35|373.96|372.26|374.18|372.48|373.96|372.26|27
1730381610000|2024-10-31 13:33:30|373.99|372.29|373.87|372.17|374.08|372.38|373.79|372.09|29
1730381620000|2024-10-31 13:33:40|373.83|372.13|373.54|371.84|373.83|372.13|373.54|371.84|24
1730381630000|2024-10-31 13:33:50|373.5|371.8|373.38|371.68|373.5|371.8|373.3|371.6|29
1730381640000|2024-10-31 13:34:00|373.39|371.69|373.72|372.02|373.73|372.03|373.38|371.68|26
1730381650000|2024-10-31 13:34:10|373.74|372.04|373.95|372.25|374|372.3|373.74|372.04|28
1730381660000|2024-10-31 13:34:20|373.91|372.21|374.08|372.38|374.17|372.47|373.81|372.11|30
1730381670000|2024-10-31 13:34:30|374.11|372.41|373.89|372.19|374.12|372.42|373.89|372.19|30
1730381680000|2024-10-31 13:34:40|373.86|372.16|373.98|372.28|374.09|372.39|373.82|372.12|33
1730381690000|2024-10-31 13:34:50|373.96|372.26|374.15|372.45|374.16|372.46|373.96|372.26|21
1730381700000|2024-10-31 13:35:00|374.2|372.5|374.31|372.61|374.31|372.61|374.03|372.33|30
1730381710000|2024-10-31 13:35:10|374.42|372.72|374.29|372.59|374.46|372.76|374.27|372.57|30
1730381720000|2024-10-31 13:35:20|374.3|372.6|374.6|372.9|374.82|373.12|374.3|372.6|35
1730381730000|2024-10-31 13:35:30|374.59|372.89|374.79|373.09|374.84|373.14|374.59|372.89|26
1730381740000|2024-10-31 13:35:40|374.81|373.11|374.94|373.24|374.99|373.29|374.74|373.04|26
1730381750000|2024-10-31 13:35:50|374.92|373.22|374.74|373.04|374.95|373.25|374.67|372.97|22
1730381760000|2024-10-31 13:36:00|374.73|373.03|374.71|373.01|374.87|373.17|374.71|373.01|24
1730381770000|2024-10-31 13:36:10|374.76|373.06|374.47|372.77|374.78|373.08|374.41|372.71|27
1730381780000|2024-10-31 13:36:20|374.46|372.76|374.48|372.78|374.53|372.83|374.26|372.56|26
1730381790000|2024-10-31 13:36:30|374.45|372.75|374.64|372.94|374.67|372.97|374.41|372.71|20
1730381800000|2024-10-31 13:36:40|374.72|373.02|374.69|372.99|374.83|373.13|374.63|372.93|28
1730381810000|2024-10-31 13:36:50|374.7|373|374.81|373.11|374.82|373.12|374.68|372.98|31
1730381820000|2024-10-31 13:37:00|374.82|373.12|374.82|373.12|374.93|373.23|374.8|373.1|21
1730381830000|2024-10-31 13:37:10|374.8|373.1|374.77|373.07|375.01|373.31|374.77|373.07|25
1730381840000|2024-10-31 13:37:20|374.7|373|374.64|372.94|374.75|373.05|374.57|372.87|25
1730381850000|2024-10-31 13:37:30|374.63|372.93|374.55|372.85|374.77|373.07|374.47|372.77|28
1730381860000|2024-10-31 13:37:40|374.49|372.79|374.44|372.74|374.6|372.9|374.42|372.72|27
1730381870000|2024-10-31 13:37:50|374.41|372.71|374.46|372.76|374.47|372.77|374.31|372.61|25
1730381880000|2024-10-31 13:38:00|374.48|372.78|374.52|372.82|374.62|372.92|374.46|372.76|26
1730381890000|2024-10-31 13:38:10|374.53|372.83|374.79|373.09|374.85|373.15|374.53|372.83|24
1730381900000|2024-10-31 13:38:20|374.78|373.08|374.72|373.02|374.88|373.18|374.72|373.02|25
1730381910000|2024-10-31 13:38:30|374.75|373.05|374.71|373.01|374.75|373.05|374.63|372.93|13
1730381920000|2024-10-31 13:38:40|374.68|372.98|374.85|373.15|374.85|373.15|374.67|372.97|21
1730381930000|2024-10-31 13:38:50|374.84|373.14|374.62|372.92|374.9|373.2|374.62|372.92|24
1730381940000|2024-10-31 13:39:00|374.58|372.88|374.47|372.77|374.61|372.91|374.37|372.67|22
1730381950000|2024-10-31 13:39:10|374.48|372.78|374.49|372.79|374.49|372.79|374.3|372.6|17
1730381960000|2024-10-31 13:39:20|374.41|372.71|374.46|372.76|374.46|372.76|374.41|372.71|2
1730381970000|2024-10-31 13:39:30|374.5|372.8|374.61|372.91|374.65|372.95|374.5|372.8|19
1730381980000|2024-10-31 13:39:40|374.6|372.9|374.45|372.75|374.67|372.97|374.44|372.74|29
1730381990000|2024-10-31 13:39:50|374.44|372.74|374.44|372.74|374.47|372.77|374.34|372.64|20
1730382000000|2024-10-31 13:40:00|374.39|372.69|374|372.3|374.39|372.69|373.93|372.23|19
1730382010000|2024-10-31 13:40:10|373.99|372.29|374.13|372.43|374.27|372.57|373.99|372.29|21
1730382020000|2024-10-31 13:40:20|374.12|372.42|374.25|372.55|374.32|372.62|374.12|372.42|26
1730382030000|2024-10-31 13:40:30|374.24|372.54|374.12|372.42|374.24|372.54|374.05|372.35|27
1730382040000|2024-10-31 13:40:40|374.11|372.41|374.15|372.45|374.34|372.64|374.11|372.41|26
1730382050000|2024-10-31 13:40:50|374.14|372.44|374.15|372.45|374.32|372.62|374.11|372.41|25
1730382060000|2024-10-31 13:41:00|374.12|372.42|374.37|372.67|374.41|372.71|374.11|372.41|28
1730382070000|2024-10-31 13:41:10|374.38|372.68|374.22|372.52|374.39|372.69|374.22|372.52|24
1730382080000|2024-10-31 13:41:20|374.23|372.53|374.23|372.53|374.27|372.57|374.19|372.49|11
1730382090000|2024-10-31 13:41:30|374.22|372.52|374.41|372.71|374.48|372.78|374.18|372.48|30
1730382100000|2024-10-31 13:41:40|374.42|372.72|374.07|372.37|374.44|372.74|374.07|372.37|28
1730382110000|2024-10-31 13:41:50|374.04|372.34|373.97|372.27|374.09|372.39|373.94|372.24|23
1730382120000|2024-10-31 13:42:00|373.99|372.29|373.66|371.96|373.99|372.29|373.65|371.95|20
1730382130000|2024-10-31 13:42:10|373.65|371.95|373.72|372.02|373.88|372.18|373.55|371.85|30
1730382140000|2024-10-31 13:42:20|373.71|372.01|373.54|371.84|373.71|372.01|373.51|371.81|24
1730382150000|2024-10-31 13:42:30|373.57|371.87|373.25|371.55|373.57|371.87|373.23|371.53|20
1730382160000|2024-10-31 13:42:40|373.27|371.57|373.36|371.66|373.45|371.75|373.27|371.57|18
1730382170000|2024-10-31 13:42:50|373.3|371.6|373.34|371.64|373.36|371.66|373.3|371.6|4
1730382180000|2024-10-31 13:43:00|373.38|371.68|373.48|371.78|373.5|371.8|373.38|371.68|21
1730382190000|2024-10-31 13:43:10|373.42|371.72|373.67|371.97|373.67|371.97|373.42|371.72|30
1730382200000|2024-10-31 13:43:20|373.69|371.99|373.86|372.16|373.86|372.16|373.64|371.94|29
1730382210000|2024-10-31 13:43:30|373.89|372.19|373.94|372.24|374.16|372.46|373.87|372.17|19
1730382220000|2024-10-31 13:43:40|373.84|372.14|373.78|372.08|373.84|372.14|373.68|371.98|8
1730382230000|2024-10-31 13:43:50|373.76|372.06|373.78|372.08|373.79|372.09|373.72|372.02|10
1730382240000|2024-10-31 13:44:00|373.76|372.06|373.71|372.01|373.76|372.06|373.67|371.97|6
1730382250000|2024-10-31 13:44:10|373.75|372.05|373.65|371.95|373.75|372.05|373.5|371.8|17
1730382260000|2024-10-31 13:44:20|373.63|371.93|373.43|371.73|373.63|371.93|373.43|371.73|19
1730382270000|2024-10-31 13:44:30|373.44|371.74|373.29|371.59|373.46|371.76|373.28|371.58|9
1730382280000|2024-10-31 13:44:40|373.27|371.57|373.2|371.5|373.27|371.57|373.13|371.43|7
1730382290000|2024-10-31 13:44:50|373.21|371.51|373.11|371.41|373.28|371.58|373.11|371.41|13
1730382300000|2024-10-31 13:45:00|373.13|371.43|373.02|371.32|373.15|371.45|372.94|371.24|14
1730382310000|2024-10-31 13:45:10|372.98|371.28|372.86|371.16|372.98|371.28|372.86|371.16|4
1730382320000|2024-10-31 13:45:20|372.89|371.19|373.22|371.52|373.22|371.52|372.89|371.19|9
1730382330000|2024-10-31 13:45:30|373.26|371.56|373.12|371.42|373.36|371.66|373.12|371.42|18
1730382340000|2024-10-31 13:45:40|373.1|371.4|373.11|371.41|373.11|371.41|373.03|371.33|9
1730382350000|2024-10-31 13:45:50|373.05|371.35|373.03|371.33|373.05|371.35|373.03|371.33|2
1730382360000|2024-10-31 13:46:00|372.98|371.28|372.94|371.24|372.98|371.28|372.92|371.22|6
1730382380000|2024-10-31 13:46:20|372.97|371.27|373.07|371.37|373.07|371.37|372.97|371.27|2
1730382390000|2024-10-31 13:46:30|373.03|371.33|372.88|371.18|373.03|371.33|372.82|371.12|12
1730382400000|2024-10-31 13:46:40|372.81|371.11|372.65|370.95|372.85|371.15|372.65|370.95|11
1730382420000|2024-10-31 13:47:00|372.8|371.1|372.77|371.07|372.91|371.21|372.77|371.07|18
1730382430000|2024-10-31 13:47:10|372.75|371.05|372.68|370.98|372.85|371.15|372.66|370.96|12
1730382440000|2024-10-31 13:47:20|372.59|370.89|372.48|370.78|372.65|370.95|372.44|370.74|9
1730382450000|2024-10-31 13:47:30|372.43|370.73|372.54|370.84|372.54|370.84|372.43|370.73|4
1730382460000|2024-10-31 13:47:40|372.57|370.87|372.78|371.08|372.93|371.23|372.57|370.87|18
1730382470000|2024-10-31 13:47:50|372.77|371.07|372.67|370.97|372.81|371.11|372.67|370.97|8
1730382480000|2024-10-31 13:48:00|372.68|370.98|372.65|370.95|372.68|370.98|372.56|370.86|6
1730382490000|2024-10-31 13:48:10|372.62|370.92|372.57|370.87|372.65|370.95|372.57|370.87|16
1730382500000|2024-10-31 13:48:20|372.51|370.81|372.43|370.73|372.51|370.81|372.37|370.67|9
1730382510000|2024-10-31 13:48:30|372.37|370.67|372.11|370.41|372.37|370.67|372.04|370.34|20
1730382520000|2024-10-31 13:48:40|372.12|370.42|371.9|370.2|372.13|370.43|371.84|370.14|14
1730382530000|2024-10-31 13:48:50|371.8|370.1|371.74|370.04|371.8|370.1|371.67|369.97|5
1730382540000|2024-10-31 13:49:00|371.77|370.07|371.6|369.9|371.81|370.11|371.52|369.82|9
1730382550000|2024-10-31 13:49:10|371.5|369.8|371.41|369.71|371.5|369.8|371.33|369.63|6
1730382560000|2024-10-31 13:49:20|371.3|369.6|370.84|369.14|371.3|369.6|370.68|368.98|15
1730382570000|2024-10-31 13:49:30|370.88|369.18|370.5|368.8|370.92|369.22|370.37|368.67|25
1730382580000|2024-10-31 13:49:40|370.49|368.79|370.69|368.99|370.77|369.07|370.46|368.76|21
1730382590000|2024-10-31 13:49:50|370.73|369.03|370.84|369.14|370.84|369.14|370.67|368.97|9
1730382600000|2024-10-31 13:50:00|370.87|369.17|371.19|369.49|371.26|369.56|370.84|369.14|26
1730382610000|2024-10-31 13:50:10|371.18|369.48|371.43|369.73|371.64|369.94|371.13|369.43|20
1730382620000|2024-10-31 13:50:20|371.32|369.62|371.35|369.65|371.35|369.65|371.13|369.43|23
1730382630000|2024-10-31 13:50:30|371.39|369.69|371.6|369.9|371.65|369.95|371.39|369.69|12
1730382640000|2024-10-31 13:50:40|371.63|369.93|371.33|369.63|371.63|369.93|371.33|369.63|15
1730382650000|2024-10-31 13:50:50|371.37|369.67|371.44|369.74|371.44|369.74|371.3|369.6|10
1730382660000|2024-10-31 13:51:00|371.47|369.77|371.75|370.05|371.75|370.05|371.47|369.77|13
1730382670000|2024-10-31 13:51:10|371.78|370.08|371.82|370.12|371.92|370.22|371.78|370.08|13
1730382680000|2024-10-31 13:51:20|371.75|370.05|371.48|369.78|371.75|370.05|371.48|369.78|2
1730382690000|2024-10-31 13:51:30|371.45|369.75|371.55|369.85|371.56|369.86|371.44|369.74|11
1730382700000|2024-10-31 13:51:40|371.48|369.78|371.42|369.72|371.48|369.78|371.42|369.72|4
1730382710000|2024-10-31 13:51:50|371.3|369.6|371.33|369.63|371.33|369.63|371.27|369.57|5
1730382720000|2024-10-31 13:52:00|371.3|369.6|370.89|369.19|371.3|369.6|370.87|369.17|7
1730382730000|2024-10-31 13:52:10|370.92|369.22|370.98|369.28|370.98|369.28|370.92|369.22|7
1730382740000|2024-10-31 13:52:20|371.01|369.31|371.24|369.54|371.24|369.54|370.98|369.28|10
1730382750000|2024-10-31 13:52:30|371.19|369.49|371.2|369.5|371.38|369.68|371.16|369.46|12
1730382760000|2024-10-31 13:52:40|371.18|369.48|371.13|369.43|371.33|369.63|371.13|369.43|15
1730382800000|2024-10-31 13:53:20|371.16|369.46|371.27|369.57|371.27|369.57|371.16|369.46|4
1730382810000|2024-10-31 13:53:30|371.23|369.53|371.13|369.43|371.27|369.57|371.13|369.43|9
1730382820000|2024-10-31 13:53:40|371.16|369.46|371.13|369.43|371.17|369.47|371.13|369.43|5
1730382830000|2024-10-31 13:53:50|370.93|369.23|370.87|369.17|370.93|369.23|370.81|369.11|4
1730382840000|2024-10-31 13:54:00|370.9|369.2|371.04|369.34|371.06|369.36|370.9|369.2|9
1730382860000|2024-10-31 13:54:20|370.84|369.14|370.66|368.96|370.84|369.14|370.64|368.94|4
1730382870000|2024-10-31 13:54:30|370.61|368.91|370.3|368.6|370.61|368.91|370.3|368.6|5
1730382880000|2024-10-31 13:54:40|370.29|368.59|369.78|368.08|370.31|368.61|369.69|367.99|15
1730382890000|2024-10-31 13:54:50|369.83|368.13|369.83|368.13|369.88|368.18|369.76|368.06|15
1730382900000|2024-10-31 13:55:00|369.82|368.12|369.72|368.02|369.83|368.13|369.67|367.97|13
1730382910000|2024-10-31 13:55:10|369.63|367.93|369.62|367.92|369.63|367.93|369.49|367.79|7
1730382920000|2024-10-31 13:55:20|369.6|367.9|369.9|368.2|369.9|368.2|369.57|367.87|10
1730382930000|2024-10-31 13:55:30|369.91|368.21|369.95|368.25|370.15|368.45|369.85|368.15|23
1730382940000|2024-10-31 13:55:40|369.89|368.19|369.83|368.13|369.95|368.25|369.8|368.1|15
1730382950000|2024-10-31 13:55:50|369.84|368.14|369.8|368.1|369.91|368.21|369.76|368.06|15
1730382960000|2024-10-31 13:56:00|369.7|368|369.67|367.97|369.7|368|369.62|367.92|4
1730382970000|2024-10-31 13:56:10|369.68|367.98|369.86|368.16|369.9|368.2|369.68|367.98|7
1730382980000|2024-10-31 13:56:20|369.79|368.09|369.9|368.2|369.9|368.2|369.69|367.99|5
1730382990000|2024-10-31 13:56:30|369.85|368.15|369.75|368.05|369.9|368.2|369.75|368.05|9
1730383000000|2024-10-31 13:56:40|369.82|368.12|369.71|368.01|369.82|368.12|369.67|367.97|10
1730383010000|2024-10-31 13:56:50|369.8|368.1|369.9|368.2|369.9|368.2|369.8|368.1|7
1730383020000|2024-10-31 13:57:00|369.86|368.16|369.9|368.2|369.9|368.2|369.86|368.16|3
1730383030000|2024-10-31 13:57:10|369.83|368.13|369.9|368.2|369.9|368.2|369.83|368.13|6
1730383040000|2024-10-31 13:57:20|369.93|368.23|369.96|368.26|369.96|368.26|369.93|368.23|2
1730383060000|2024-10-31 13:57:40|370.13|368.43|370.13|368.43|370.14|368.44|370.13|368.43|3
1730383070000|2024-10-31 13:57:50|370.06|368.36|370.08|368.38|370.08|368.38|370.06|368.36|2
1730383080000|2024-10-31 13:58:00|370|368.3|369.96|368.26|370|368.3|369.93|368.23|6
1730383090000|2024-10-31 13:58:10|369.9|368.2|369.73|368.03|369.9|368.2|369.73|368.03|7
1730383100000|2024-10-31 13:58:20|369.68|367.98|369.6|367.9|369.68|367.98|369.53|367.83|7
1730383110000|2024-10-31 13:58:30|369.63|367.93|369.49|367.79|369.66|367.96|369.46|367.76|8
1730383120000|2024-10-31 13:58:40|369.46|367.76|369.44|367.74|369.49|367.79|369.41|367.71|12
1730383130000|2024-10-31 13:58:50|369.35|367.65|369.04|367.34|369.35|367.65|369.04|367.34|15
1730383140000|2024-10-31 13:59:00|369.05|367.35|369|367.3|369.05|367.35|369|367.3|5
1730383160000|2024-10-31 13:59:20|369.02|367.32|369.17|367.47|369.2|367.5|369.02|367.32|11
1730383170000|2024-10-31 13:59:30|369.2|367.5|369.2|367.5|369.2|367.5|369.2|367.5|1
1730383180000|2024-10-31 13:59:40|369.35|367.65|370.01|368.31|370.01|368.31|369.35|367.65|10
1730383190000|2024-10-31 13:59:50|370.03|368.33|370.14|368.44|370.14|368.44|369.89|368.19|27
1730383200000|2024-10-31 14:00:00|370.15|368.45|369.88|368.18|370.24|368.54|369.71|368.01|25
1730383210000|2024-10-31 14:00:10|369.86|368.16|369.75|368.05|369.93|368.23|369.6|367.9|24
1730383220000|2024-10-31 14:00:20|369.73|368.03|369.65|367.95|369.73|368.03|369.57|367.87|16
1730383230000|2024-10-31 14:00:30|369.6|367.9|369.75|368.05|369.75|368.05|369.57|367.87|16
1730383240000|2024-10-31 14:00:40|369.7|368|369.75|368.05|369.75|368.05|369.69|367.99|7
1730383250000|2024-10-31 14:00:50|369.71|368.01|369.75|368.05|369.75|368.05|369.7|368|7
1730383260000|2024-10-31 14:01:00|369.69|367.99|369.58|367.88|369.72|368.02|369.48|367.78|9
1730383270000|2024-10-31 14:01:10|369.61|367.91|369.38|367.68|369.61|367.91|369.38|367.68|11
1730383280000|2024-10-31 14:01:20|369.41|367.71|369.33|367.63|369.52|367.82|369.33|367.63|15
1730383290000|2024-10-31 14:01:30|369.39|367.69|369.43|367.73|369.43|367.73|369.35|367.65|14
1730383300000|2024-10-31 14:01:40|369.47|367.77|369.03|367.33|369.5|367.8|369.03|367.33|14
1730383310000|2024-10-31 14:01:50|369|367.3|369|367.3|369|367.3|369|367.3|1
1730383320000|2024-10-31 14:02:00|369.02|367.32|369.52|367.82|369.52|367.82|369.02|367.32|8
1730383330000|2024-10-31 14:02:10|369.59|367.89|368.77|367.07|369.66|367.96|368.61|366.91|20
1730383340000|2024-10-31 14:02:20|368.7|367|368.31|366.61|368.7|367|368.31|366.61|23
1730383350000|2024-10-31 14:02:30|368.24|366.54|367.7|366|368.31|366.61|367.67|365.97|27
1730383360000|2024-10-31 14:02:40|367.61|365.91|367.9|366.2|367.94|366.24|367.52|365.82|28
1730383370000|2024-10-31 14:02:50|367.88|366.18|367.89|366.19|367.93|366.23|367.87|366.17|13
1730383380000|2024-10-31 14:03:00|367.94|366.24|367.71|366.01|368.05|366.35|367.56|365.86|29
1730383390000|2024-10-31 14:03:10|367.62|365.92|367.7|366|367.74|366.04|367.54|365.84|32
1730383400000|2024-10-31 14:03:20|367.62|365.92|367.66|365.96|367.78|366.08|367.54|365.84|20
1730383410000|2024-10-31 14:03:30|367.72|366.02|367.92|366.22|367.92|366.22|367.67|365.97|15
1730383420000|2024-10-31 14:03:40|367.91|366.21|367.43|365.73|367.91|366.21|367.43|365.73|24
1730383430000|2024-10-31 14:03:50|367.41|365.71|366.66|364.96|367.41|365.71|366.66|364.96|24
1730383440000|2024-10-31 14:04:00|366.61|364.91|366.18|364.48|366.61|364.91|366.18|364.48|23
1730383450000|2024-10-31 14:04:10|366.14|364.44|366.42|364.72|366.42|364.72|366.12|364.42|27
1730383460000|2024-10-31 14:04:20|366.38|364.68|365.54|363.84|366.41|364.71|365.35|363.65|22
1730383470000|2024-10-31 14:04:30|365.49|363.79|364.37|362.67|365.49|363.79|364.27|362.57|24
1730383480000|2024-10-31 14:04:40|364.35|362.65|364.63|362.93|364.73|363.03|364.31|362.61|35
1730383490000|2024-10-31 14:04:50|364.65|362.95|365.06|363.36|365.12|363.42|364.62|362.92|28
1730383500000|2024-10-31 14:05:00|365.07|363.37|365.7|364|365.71|364.01|364.96|363.26|34
1730383510000|2024-10-31 14:05:10|365.74|364.04|364.75|363.05|365.74|364.04|364.75|363.05|26
1730383520000|2024-10-31 14:05:20|364.83|363.13|364.63|362.93|364.83|363.13|364.57|362.87|24
1730383530000|2024-10-31 14:05:30|364.6|362.9|364.37|362.67|364.68|362.98|364.37|362.67|22
1730383540000|2024-10-31 14:05:40|364.38|362.68|364.43|362.73|364.51|362.81|364.3|362.6|22
1730383550000|2024-10-31 14:05:50|364.47|362.77|364.87|363.17|364.87|363.17|364.44|362.74|10
1730383560000|2024-10-31 14:06:00|364.86|363.16|365.75|364.05|365.75|364.05|364.79|363.09|19
1730383570000|2024-10-31 14:06:10|365.8|364.1|366.98|365.28|367.04|365.34|365.8|364.1|31
1730383580000|2024-10-31 14:06:20|367.03|365.33|366.43|364.73|367.03|365.33|366.31|364.61|30
1730383590000|2024-10-31 14:06:30|366.25|364.55|366.02|364.32|366.29|364.59|365.8|364.1|25
1730383600000|2024-10-31 14:06:40|366.13|364.43|366.24|364.54|366.24|364.54|365.83|364.13|29
1730383610000|2024-10-31 14:06:50|366.09|364.39|365.99|364.29|366.27|364.57|365.88|364.18|23
1730383620000|2024-10-31 14:07:00|366.01|364.31|366.61|364.91|366.61|364.91|366.01|364.31|28
1730383630000|2024-10-31 14:07:10|366.6|364.9|365.89|364.19|366.66|364.96|365.87|364.17|30
1730383640000|2024-10-31 14:07:20|365.91|364.21|366.34|364.64|366.54|364.84|365.91|364.21|19
1730383650000|2024-10-31 14:07:30|366.19|364.49|366.52|364.82|366.52|364.82|366.08|364.38|27
1730383660000|2024-10-31 14:07:40|366.53|364.83|366.23|364.53|366.67|364.97|365.94|364.24|30
1730383670000|2024-10-31 14:07:50|366.1|364.4|366.27|364.57|366.42|364.72|366.07|364.37|25
1730383680000|2024-10-31 14:08:00|366.3|364.6|366.29|364.59|366.42|364.72|366.04|364.34|22
1730383690000|2024-10-31 14:08:10|366.34|364.64|366.85|365.15|366.85|365.15|366.34|364.64|19
1730383700000|2024-10-31 14:08:20|366.72|365.02|366.96|365.26|366.96|365.26|366.62|364.92|21
1730383710000|2024-10-31 14:08:30|366.98|365.28|367.02|365.32|367.11|365.41|366.81|365.11|26
1730383720000|2024-10-31 14:08:40|367.01|365.31|367.35|365.65|367.4|365.7|366.97|365.27|20
1730383730000|2024-10-31 14:08:50|367.4|365.7|367.35|365.65|367.48|365.78|367.25|365.55|26
1730383740000|2024-10-31 14:09:00|367.34|365.64|367.23|365.53|367.57|365.87|367.23|365.53|17
1730383750000|2024-10-31 14:09:10|366.96|365.26|367.18|365.48|367.4|365.7|366.96|365.26|17
1730383760000|2024-10-31 14:09:20|367.08|365.38|367.06|365.36|367.11|365.41|366.97|365.27|10
1730383770000|2024-10-31 14:09:30|367.09|365.39|367.2|365.5|367.29|365.59|367.08|365.38|17
1730383780000|2024-10-31 14:09:40|367.24|365.54|366.81|365.11|367.24|365.54|366.81|365.11|13
1730383790000|2024-10-31 14:09:50|366.9|365.2|366.91|365.21|366.91|365.21|366.73|365.03|13
1730383800000|2024-10-31 14:10:00|366.79|365.09|367.31|365.61|367.31|365.61|366.72|365.02|25
1730383810000|2024-10-31 14:10:10|367.34|365.64|367.85|366.15|367.85|366.15|367.34|365.64|16
1730383820000|2024-10-31 14:10:20|367.8|366.1|367.91|366.21|367.91|366.21|367.74|366.04|18
1730383830000|2024-10-31 14:10:30|367.92|366.22|368.42|366.72|368.42|366.72|367.92|366.22|12
1730383840000|2024-10-31 14:10:40|368.44|366.74|368.49|366.79|368.49|366.79|368.37|366.67|13
1730383850000|2024-10-31 14:10:50|368.53|366.83|368.34|366.64|368.57|366.87|368.25|366.55|12
1730383860000|2024-10-31 14:11:00|368.41|366.71|368.48|366.78|368.58|366.88|368.35|366.65|13
1730383870000|2024-10-31 14:11:10|368.49|366.79|367.55|365.85|368.49|366.79|367.48|365.78|29
1730383880000|2024-10-31 14:11:20|367.62|365.92|367.75|366.05|367.75|366.05|367.38|365.68|17
1730383890000|2024-10-31 14:11:30|367.83|366.13|367.81|366.11|367.98|366.28|367.79|366.09|17
1730383900000|2024-10-31 14:11:40|367.97|366.27|367.83|366.13|367.98|366.28|367.7|366|18
1730383910000|2024-10-31 14:11:50|367.88|366.18|367.7|366|367.88|366.18|367.58|365.88|15
1730383920000|2024-10-31 14:12:00|367.61|365.91|367.51|365.81|367.62|365.92|367.38|365.68|14
1730383930000|2024-10-31 14:12:10|367.43|365.73|367.06|365.36|367.51|365.81|366.98|365.28|11
1730383940000|2024-10-31 14:12:20|367.01|365.31|366.73|365.03|367.01|365.31|366.71|365.01|12
1730383950000|2024-10-31 14:12:30|366.65|364.95|366.45|364.75|366.73|365.03|366.24|364.54|21
1730383960000|2024-10-31 14:12:40|366.52|364.82|366.89|365.19|366.89|365.19|366.45|364.75|8
1730383970000|2024-10-31 14:12:50|366.9|365.2|366.97|365.27|366.97|365.27|366.82|365.12|14
1730383980000|2024-10-31 14:13:00|367.11|365.41|367.12|365.42|367.15|365.45|367|365.3|24
1730383990000|2024-10-31 14:13:10|367.15|365.45|366.86|365.16|367.23|365.53|366.84|365.14|28
1730384000000|2024-10-31 14:13:20|366.85|365.15|367.02|365.32|367.02|365.32|366.84|365.14|22
1730384010000|2024-10-31 14:13:30|366.93|365.23|367.02|365.32|367.02|365.32|366.85|365.15|14
1730384020000|2024-10-31 14:13:40|366.98|365.28|366.95|365.25|366.98|365.28|366.92|365.22|7
1730384030000|2024-10-31 14:13:50|366.96|365.26|366.79|365.09|367.02|365.32|366.77|365.07|21
1730384040000|2024-10-31 14:14:00|366.84|365.14|366.6|364.9|366.84|365.14|366.56|364.86|15
1730384050000|2024-10-31 14:14:10|366.56|364.86|366.8|365.1|366.8|365.1|366.52|364.82|8
1730384060000|2024-10-31 14:14:20|366.84|365.14|367.21|365.51|367.21|365.51|366.84|365.14|14
1730384070000|2024-10-31 14:14:30|367.24|365.54|367.37|365.67|367.38|365.68|367.24|365.54|6
1730384080000|2024-10-31 14:14:40|367.31|365.61|367.17|365.47|367.36|365.66|367.17|365.47|8
1730384090000|2024-10-31 14:14:50|367.16|365.46|367.19|365.49|367.26|365.56|367.15|365.45|6
1730384100000|2024-10-31 14:15:00|367.22|365.52|367.22|365.52|367.5|365.8|367.19|365.49|15
1730384110000|2024-10-31 14:15:10|367.19|365.49|367.76|366.06|367.76|366.06|367.19|365.49|13
1730384120000|2024-10-31 14:15:20|367.77|366.07|367.9|366.2|368.03|366.33|367.77|366.07|10
1730384130000|2024-10-31 14:15:30|367.89|366.19|367.67|365.97|367.89|366.19|367.67|365.97|4
1730384140000|2024-10-31 14:15:40|367.7|366|367.03|365.33|367.74|366.04|366.91|365.21|29
1730384150000|2024-10-31 14:15:50|366.96|365.26|366.88|365.18|366.96|365.26|366.63|364.93|12
1730384160000|2024-10-31 14:16:00|366.78|365.08|366.75|365.05|366.84|365.14|366.58|364.88|20
1730384170000|2024-10-31 14:16:10|366.64|364.94|366.41|364.71|366.68|364.98|366.27|364.57|24
1730384180000|2024-10-31 14:16:20|366.45|364.75|366.51|364.81|366.72|365.02|366.32|364.62|20
1730384190000|2024-10-31 14:16:30|366.5|364.8|366.19|364.49|366.53|364.83|366.17|364.47|25
1730384200000|2024-10-31 14:16:40|366.06|364.36|366.11|364.41|366.18|364.48|366.01|364.31|20
1730384210000|2024-10-31 14:16:50|366.18|364.48|366.38|364.68|366.38|364.68|366.08|364.38|27
1730384220000|2024-10-31 14:17:00|366.31|364.61|366.41|364.71|366.41|364.71|366.15|364.45|25
1730384230000|2024-10-31 14:17:10|366.46|364.76|367.03|365.33|367.11|365.41|366.43|364.73|29
1730384240000|2024-10-31 14:17:20|367.04|365.34|367.13|365.43|367.13|365.43|366.8|365.1|31
1730384250000|2024-10-31 14:17:30|367.14|365.44|367.38|365.68|367.4|365.7|367.12|365.42|19
1730384260000|2024-10-31 14:17:40|367.27|365.57|367.66|365.96|367.69|365.99|367.27|365.57|25
1730384270000|2024-10-31 14:17:50|367.68|365.98|367.98|366.28|367.98|366.28|367.55|365.85|23
1730384280000|2024-10-31 14:18:00|368.02|366.32|367.5|365.8|368.16|366.46|367.47|365.77|24
1730384290000|2024-10-31 14:18:10|367.42|365.72|367.66|365.96|367.66|365.96|367.34|365.64|26
1730384300000|2024-10-31 14:18:20|367.67|365.97|367.32|365.62|367.71|366.01|367.24|365.54|23
1730384310000|2024-10-31 14:18:30|367.25|365.55|367.4|365.7|367.53|365.83|367.23|365.53|26
1730384320000|2024-10-31 14:18:40|367.35|365.65|367.31|365.61|367.52|365.82|367.31|365.61|24
1730384330000|2024-10-31 14:18:50|367.4|365.7|367.31|365.61|367.4|365.7|367.17|365.47|21
1730384340000|2024-10-31 14:19:00|367.3|365.6|366.98|365.28|367.3|365.6|366.92|365.22|22
1730384350000|2024-10-31 14:19:10|366.9|365.2|367.29|365.59|367.29|365.59|366.85|365.15|20
1730384360000|2024-10-31 14:19:20|367.3|365.6|367.32|365.62|367.51|365.81|367.22|365.52|31
1730384370000|2024-10-31 14:19:30|367.33|365.63|367.64|365.94|367.64|365.94|367.3|365.6|17
1730384380000|2024-10-31 14:19:40|367.63|365.93|367.44|365.74|367.66|365.96|367.44|365.74|19
1730384390000|2024-10-31 14:19:50|367.45|365.75|367.35|365.65|367.47|365.77|367.35|365.65|4
1730384400000|2024-10-31 14:20:00|367.29|365.59|367.01|365.31|367.29|365.59|367.01|365.31|20
1730384410000|2024-10-31 14:20:10|367.03|365.33|366.63|364.93|367.03|365.33|366.45|364.75|30
1730384420000|2024-10-31 14:20:20|366.57|364.87|366.91|365.21|366.98|365.28|366.53|364.83|27
1730384430000|2024-10-31 14:20:30|366.92|365.22|366.49|364.79|366.93|365.23|366.45|364.75|33
1730384440000|2024-10-31 14:20:40|366.52|364.82|367.14|365.44|367.16|365.46|366.52|364.82|31
1730384450000|2024-10-31 14:20:50|367.15|365.45|367.08|365.38|367.27|365.57|366.96|365.26|24
1730384460000|2024-10-31 14:21:00|367.1|365.4|366.88|365.18|367.19|365.49|366.88|365.18|29
1730384470000|2024-10-31 14:21:10|366.89|365.19|366.97|365.27|366.99|365.29|366.87|365.17|28
1730384480000|2024-10-31 14:21:20|366.96|365.26|366.98|365.28|367.02|365.32|366.72|365.02|29
1730384490000|2024-10-31 14:21:30|366.96|365.26|366.71|365.01|366.96|365.26|366.69|364.99|28
1730384500000|2024-10-31 14:21:40|366.72|365.02|366.81|365.11|366.81|365.11|366.72|365.02|18
1730384510000|2024-10-31 14:21:50|366.8|365.1|366.4|364.7|366.8|365.1|366.39|364.69|25
1730384520000|2024-10-31 14:22:00|366.39|364.69|366.6|364.9|366.66|364.96|366.39|364.69|21
1730384530000|2024-10-31 14:22:10|366.61|364.91|366.46|364.76|366.61|364.91|366.36|364.66|26
1730384540000|2024-10-31 14:22:20|366.47|364.77|366.71|365.01|366.71|365.01|366.47|364.77|17
1730384550000|2024-10-31 14:22:30|366.76|365.06|366.3|364.6|366.85|365.15|366.3|364.6|22
1730384560000|2024-10-31 14:22:40|366.31|364.61|366|364.3|366.35|364.65|366|364.3|23
1730384570000|2024-10-31 14:22:50|365.99|364.29|366.18|364.48|366.27|364.57|365.95|364.25|23
1730384580000|2024-10-31 14:23:00|366.17|364.47|365.91|364.21|366.17|364.47|365.9|364.2|18
1730384590000|2024-10-31 14:23:10|365.92|364.22|365.75|364.05|365.92|364.22|365.58|363.88|27
1730384600000|2024-10-31 14:23:20|365.76|364.06|365.79|364.09|365.79|364.09|365.69|363.99|22
1730384610000|2024-10-31 14:23:30|365.81|364.11|366.14|364.44|366.19|364.49|365.81|364.11|21
1730384620000|2024-10-31 14:23:40|366.13|364.43|366.06|364.36|366.13|364.43|366.06|364.36|8
1730384630000|2024-10-31 14:23:50|366.07|364.37|366.14|364.44|366.18|364.48|366.06|364.36|20
1730384640000|2024-10-31 14:24:00|366.13|364.43|365.76|364.06|366.13|364.43|365.73|364.03|12
1730384650000|2024-10-31 14:24:10|365.75|364.05|365.68|363.98|365.75|364.05|365.59|363.89|24
1730384660000|2024-10-31 14:24:20|365.69|363.99|365.76|364.06|365.87|364.17|365.68|363.98|29
1730384670000|2024-10-31 14:24:30|365.77|364.07|365.95|364.25|365.96|364.26|365.77|364.07|14
1730384680000|2024-10-31 14:24:40|365.93|364.23|365.85|364.15|365.93|364.23|365.79|364.09|18
1730384690000|2024-10-31 14:24:50|365.86|364.16|366.04|364.34|366.04|364.34|365.82|364.12|24
1730384700000|2024-10-31 14:25:00|366.03|364.33|365.97|364.27|366.03|364.33|365.9|364.2|20
1730384710000|2024-10-31 14:25:10|365.98|364.28|365.89|364.19|366|364.3|365.82|364.12|20
1730384720000|2024-10-31 14:25:20|365.91|364.21|366.17|364.47|366.21|364.51|365.9|364.2|25
1730384730000|2024-10-31 14:25:30|366.18|364.48|366.12|364.42|366.21|364.51|366.12|364.42|19
1730384740000|2024-10-31 14:25:40|366.15|364.45|365.71|364.01|366.15|364.45|365.71|364.01|23
1730384750000|2024-10-31 14:25:50|365.72|364.02|365.74|364.04|365.86|364.16|365.72|364.02|20
1730384760000|2024-10-31 14:26:00|365.59|363.89|365.45|363.75|365.59|363.89|365.45|363.75|17
1730384770000|2024-10-31 14:26:10|365.48|363.78|365.56|363.86|365.59|363.89|365.48|363.78|13
1730384780000|2024-10-31 14:26:20|365.57|363.87|365.5|363.8|365.6|363.9|365.49|363.79|11
1730384790000|2024-10-31 14:26:30|365.51|363.81|365.2|363.5|365.52|363.82|365.19|363.49|18
1730384800000|2024-10-31 14:26:40|365.14|363.44|364.64|362.94|365.14|363.44|364.64|362.94|25
1730384810000|2024-10-31 14:26:50|364.54|362.84|364.66|362.96|364.69|362.99|364.53|362.83|28
1730384820000|2024-10-31 14:27:00|364.68|362.98|364.84|363.14|364.84|363.14|364.58|362.88|31
1730384830000|2024-10-31 14:27:10|364.87|363.17|365.38|363.68|365.51|363.81|364.87|363.17|27
1730384840000|2024-10-31 14:27:20|365.37|363.67|365.41|363.71|365.53|363.83|365.37|363.67|26
1730384850000|2024-10-31 14:27:30|365.43|363.73|365.57|363.87|365.73|364.03|365.41|363.71|28
1730384860000|2024-10-31 14:27:40|365.54|363.84|365.57|363.87|365.61|363.91|365.51|363.81|30
1730384870000|2024-10-31 14:27:50|365.56|363.86|365.75|364.05|365.76|364.06|365.47|363.77|24
1730384880000|2024-10-31 14:28:00|365.69|363.99|365.82|364.12|365.99|364.29|365.69|363.99|26
1730384890000|2024-10-31 14:28:10|365.7|364|365.76|364.06|365.78|364.08|365.6|363.9|20
1730384900000|2024-10-31 14:28:20|365.67|363.97|365.76|364.06|365.77|364.07|365.62|363.92|24
1730384910000|2024-10-31 14:28:30|365.77|364.07|365.68|363.98|365.8|364.1|365.65|363.95|22
1730384920000|2024-10-31 14:28:40|365.71|364.01|365.53|363.83|365.72|364.02|365.51|363.81|19
1730384930000|2024-10-31 14:28:50|365.48|363.78|365.39|363.69|365.48|363.78|365.2|363.5|21
1730384940000|2024-10-31 14:29:00|365.36|363.66|365.58|363.88|365.58|363.88|365.35|363.65|15
1730384950000|2024-10-31 14:29:10|365.61|363.91|365.57|363.87|365.7|364|365.57|363.87|12
1730384960000|2024-10-31 14:29:20|365.58|363.88|365.39|363.69|365.58|363.88|365.25|363.55|10
1730384970000|2024-10-31 14:29:30|365.43|363.73|365.28|363.58|365.52|363.82|365.28|363.58|17
1730384980000|2024-10-31 14:29:40|365.14|363.44|365.14|363.44|365.14|363.44|365.14|363.44|1
1730384990000|2024-10-31 14:29:50|364.99|363.29|364.88|363.18|364.99|363.29|364.88|363.18|9
1730385000000|2024-10-31 14:30:00|364.89|363.19|364.89|363.19|364.97|363.27|364.88|363.18|16
1730385010000|2024-10-31 14:30:10|364.88|363.18|364.88|363.18|364.9|363.2|364.88|363.18|11
1730385020000|2024-10-31 14:30:20|364.81|363.11|364.63|362.93|364.81|363.11|364.43|362.73|18
1730385030000|2024-10-31 14:30:30|364.69|362.99|364.49|362.79|364.82|363.12|364.43|362.73|22
1730385040000|2024-10-31 14:30:40|364.48|362.78|364.46|362.76|364.62|362.92|364.45|362.75|28
1730385050000|2024-10-31 14:30:50|364.45|362.75|364.44|362.74|364.45|362.75|364.44|362.74|2
1730385060000|2024-10-31 14:31:00|364.46|362.76|364.67|362.97|364.74|363.04|364.46|362.76|24
1730385070000|2024-10-31 14:31:10|364.62|362.92|364.37|362.67|364.62|362.92|364.24|362.54|19
1730385080000|2024-10-31 14:31:20|364.44|362.74|365.01|363.31|365.02|363.32|364.42|362.72|29
1730385090000|2024-10-31 14:31:30|364.98|363.28|365.16|363.46|365.16|363.46|364.91|363.21|28
1730385100000|2024-10-31 14:31:40|365.15|363.45|365.33|363.63|365.33|363.63|365.07|363.37|24
1730385110000|2024-10-31 14:31:50|365.34|363.64|365.23|363.53|365.36|363.66|365.23|363.53|15
1730385120000|2024-10-31 14:32:00|365.24|363.54|365.23|363.53|365.32|363.62|365.23|363.53|14
1730385130000|2024-10-31 14:32:10|365.22|363.52|364.87|363.17|365.22|363.52|364.86|363.16|8
1730385140000|2024-10-31 14:32:20|364.91|363.21|365.19|363.49|365.19|363.49|364.87|363.17|16
1730385150000|2024-10-31 14:32:30|365.18|363.48|365.11|363.41|365.2|363.5|365.08|363.38|16
1730385160000|2024-10-31 14:32:40|365.12|363.42|365.52|363.82|365.52|363.82|365.12|363.42|17
1730385180000|2024-10-31 14:33:00|365.54|363.84|365.58|363.88|365.63|363.93|365.54|363.84|8
1730385190000|2024-10-31 14:33:10|365.6|363.9|365.69|363.99|365.69|363.99|365.53|363.83|21
1730385200000|2024-10-31 14:33:20|365.7|364|365.35|363.65|365.7|364|365.35|363.65|14
1730385210000|2024-10-31 14:33:30|365.37|363.67|365.19|363.49|365.38|363.68|365.12|363.42|18
1730385220000|2024-10-31 14:33:40|365.2|363.5|365.18|363.48|365.22|363.52|365.17|363.47|7
1730385230000|2024-10-31 14:33:50|365.17|363.47|365|363.3|365.22|363.52|365|363.3|25
1730385240000|2024-10-31 14:34:00|364.98|363.28|365.03|363.33|365.07|363.37|364.98|363.28|16
1730385250000|2024-10-31 14:34:10|365.02|363.32|364.57|362.87|365.02|363.32|364.57|362.87|27
1730385260000|2024-10-31 14:34:20|364.58|362.88|364.6|362.9|364.6|362.9|364.54|362.84|15
1730385270000|2024-10-31 14:34:30|364.59|362.89|364.52|362.82|364.59|362.89|364.41|362.71|10
1730385280000|2024-10-31 14:34:40|364.53|362.83|364.9|363.2|364.97|363.27|364.52|362.82|18
1730385290000|2024-10-31 14:34:50|364.86|363.16|364.52|362.82|364.86|363.16|364.51|362.81|24
1730385300000|2024-10-31 14:35:00|364.44|362.74|364.57|362.87|364.58|362.88|364.32|362.62|25
1730385310000|2024-10-31 14:35:10|364.58|362.88|364.51|362.81|364.82|363.12|364.51|362.81|19
1730385320000|2024-10-31 14:35:20|364.5|362.8|364.56|362.86|364.58|362.88|364.45|362.75|20
1730385330000|2024-10-31 14:35:30|364.58|362.88|364.63|362.93|364.63|362.93|364.58|362.88|5
1730385340000|2024-10-31 14:35:40|364.64|362.94|364.66|362.96|364.81|363.11|364.6|362.9|21
1730385350000|2024-10-31 14:35:50|364.67|362.97|364.56|362.86|364.73|363.03|364.54|362.84|19
1730385360000|2024-10-31 14:36:00|364.6|362.9|364.8|363.1|364.8|363.1|364.6|362.9|6
1730385370000|2024-10-31 14:36:10|364.81|363.11|365.23|363.53|365.27|363.57|364.81|363.11|15
1730385380000|2024-10-31 14:36:20|365.22|363.52|364.78|363.08|365.23|363.53|364.72|363.02|22
1730385390000|2024-10-31 14:36:30|364.79|363.09|364.79|363.09|364.81|363.11|364.75|363.05|11
1730385400000|2024-10-31 14:36:40|364.8|363.1|365.01|363.31|365.02|363.32|364.8|363.1|18
1730385410000|2024-10-31 14:36:50|364.98|363.28|365.08|363.38|365.08|363.38|364.97|363.27|10
1730385420000|2024-10-31 14:37:00|365.09|363.39|365.35|363.65|365.52|363.82|365.09|363.39|27
1730385430000|2024-10-31 14:37:10|365.36|363.66|365.56|363.86|365.56|363.86|365.32|363.62|15
1730385440000|2024-10-31 14:37:20|365.53|363.83|365.75|364.05|365.75|364.05|365.53|363.83|21
1730385450000|2024-10-31 14:37:30|365.76|364.06|365.99|364.29|365.99|364.29|365.76|364.06|13
1730385460000|2024-10-31 14:37:40|366.03|364.33|365.78|364.08|366.03|364.33|365.77|364.07|22
1730385470000|2024-10-31 14:37:50|365.79|364.09|365.71|364.01|365.79|364.09|365.56|363.86|14
1730385480000|2024-10-31 14:38:00|365.68|363.98|365.74|364.04|365.74|364.04|365.57|363.87|20
1730385490000|2024-10-31 14:38:10|365.75|364.05|365.89|364.19|365.93|364.23|365.75|364.05|22
1730385500000|2024-10-31 14:38:20|365.91|364.21|365.9|364.2|365.96|364.26|365.88|364.18|21
1730385510000|2024-10-31 14:38:30|365.97|364.27|365.92|364.22|365.97|364.27|365.86|364.16|17
1730385520000|2024-10-31 14:38:40|365.95|364.25|365.9|364.2|366|364.3|365.88|364.18|11
1730385530000|2024-10-31 14:38:50|365.87|364.17|365.89|364.19|365.94|364.24|365.86|364.16|7
1730385540000|2024-10-31 14:39:00|365.93|364.23|365.7|364|365.94|364.24|365.7|364|11
1730385550000|2024-10-31 14:39:10|365.8|364.1|365.73|364.03|365.8|364.1|365.68|363.98|15
1730385560000|2024-10-31 14:39:20|365.74|364.04|365.75|364.05|365.75|364.05|365.67|363.97|14
1730385570000|2024-10-31 14:39:30|365.79|364.09|365.69|363.99|365.83|364.13|365.69|363.99|15
1730385580000|2024-10-31 14:39:40|365.7|364|365.76|364.06|365.77|364.07|365.69|363.99|10
1730385590000|2024-10-31 14:39:50|365.7|364|365.69|363.99|365.76|364.06|365.67|363.97|9
1730385600000|2024-10-31 14:40:00|365.73|364.03|365.77|364.07|365.88|364.18|365.73|364.03|9
1730385610000|2024-10-31 14:40:10|365.71|364.01|365.28|363.58|365.71|364.01|365.26|363.56|19
1730385620000|2024-10-31 14:40:20|365.24|363.54|365.1|363.4|365.24|363.54|365|363.3|13
1730385630000|2024-10-31 14:40:30|365.14|363.44|365.21|363.51|365.36|363.66|365.11|363.41|20
1730385640000|2024-10-31 14:40:40|365.22|363.52|365.09|363.39|365.22|363.52|365.07|363.37|25
1730385650000|2024-10-31 14:40:50|365.01|363.31|364.89|363.19|365.01|363.31|364.89|363.19|8
1730385660000|2024-10-31 14:41:00|364.88|363.18|364.88|363.18|364.89|363.19|364.86|363.16|8
1730385670000|2024-10-31 14:41:10|364.87|363.17|364.27|362.57|364.87|363.17|364.22|362.52|27
1730385680000|2024-10-31 14:41:20|364.29|362.59|364.13|362.43|364.29|362.59|364.11|362.41|21
1730385690000|2024-10-31 14:41:30|364.11|362.41|364.14|362.44|364.18|362.48|364.11|362.41|12
1730385700000|2024-10-31 14:41:40|364.13|362.43|364.48|362.78|364.48|362.78|364.12|362.42|13
1730385710000|2024-10-31 14:41:50|364.51|362.81|364.59|362.89|364.62|362.92|364.51|362.81|5
1730385720000|2024-10-31 14:42:00|364.6|362.9|364.7|363|364.7|363|364.56|362.86|13
1730385730000|2024-10-31 14:42:10|364.74|363.04|365.04|363.34|365.04|363.34|364.74|363.04|9
1730385740000|2024-10-31 14:42:20|365.08|363.38|365.2|363.5|365.2|363.5|365.08|363.38|4
1730385750000|2024-10-31 14:42:30|365.19|363.49|365.26|363.56|365.28|363.58|365.16|363.46|9
1730385760000|2024-10-31 14:42:40|365.25|363.55|365.26|363.56|365.27|363.57|365.21|363.51|8
1730385770000|2024-10-31 14:42:50|365.25|363.55|365.16|363.46|365.25|363.55|365.16|363.46|10
1730385780000|2024-10-31 14:43:00|365.15|363.45|365.04|363.34|365.15|363.45|364.98|363.28|10
1730385790000|2024-10-31 14:43:10|365.14|363.44|365.13|363.43|365.14|363.44|365.04|363.34|10
1730385800000|2024-10-31 14:43:20|365.17|363.47|365.37|363.67|365.37|363.67|365.17|363.47|6
1730385810000|2024-10-31 14:43:30|365.41|363.71|365.45|363.75|365.58|363.88|365.41|363.71|11
1730385820000|2024-10-31 14:43:40|365.37|363.67|365.37|363.67|365.37|363.67|365.37|363.67|1
1730385830000|2024-10-31 14:43:50|365.38|363.68|365.32|363.62|365.38|363.68|365.32|363.62|9
1730385840000|2024-10-31 14:44:00|365.36|363.66|365.44|363.74|365.45|363.75|365.34|363.64|11
1730385850000|2024-10-31 14:44:10|365.43|363.73|365.37|363.67|365.45|363.75|365.37|363.67|15
1730385860000|2024-10-31 14:44:20|365.36|363.66|365.37|363.67|365.39|363.69|365.33|363.63|10
1730385870000|2024-10-31 14:44:30|365.36|363.66|365.34|363.64|365.38|363.68|365.34|363.64|11
1730385880000|2024-10-31 14:44:40|365.33|363.63|365.38|363.68|365.38|363.68|365.32|363.62|10
1730385890000|2024-10-31 14:44:50|365.37|363.67|365.37|363.67|365.38|363.68|365.35|363.65|6
1730385900000|2024-10-31 14:45:00|365.42|363.72|365.37|363.67|365.5|363.8|365.37|363.67|6
1730385910000|2024-10-31 14:45:10|365.36|363.66|365.33|363.63|365.36|363.66|365.33|363.63|4
1730385920000|2024-10-31 14:45:20|365.32|363.62|365.1|363.4|365.32|363.62|364.82|363.12|16
1730385930000|2024-10-31 14:45:30|365.08|363.38|364.92|363.22|365.08|363.38|364.92|363.22|7
1730385940000|2024-10-31 14:45:40|364.88|363.18|364.49|362.79|364.92|363.22|364.49|362.79|17
1730385950000|2024-10-31 14:45:50|364.48|362.78|364.45|362.75|364.61|362.91|364.32|362.62|23
1730385960000|2024-10-31 14:46:00|364.49|362.79|364.5|362.8|364.62|362.92|364.49|362.79|22
1730385970000|2024-10-31 14:46:10|364.48|362.78|364.41|362.71|364.49|362.79|364.38|362.68|17
1730385980000|2024-10-31 14:46:20|364.45|362.75|364.19|362.49|364.45|362.75|364.19|362.49|20
1730385990000|2024-10-31 14:46:30|364.21|362.51|364.51|362.81|364.51|362.81|364.16|362.46|20
1730386000000|2024-10-31 14:46:40|364.49|362.79|364.28|362.58|364.5|362.8|364.18|362.48|26
1730386010000|2024-10-31 14:46:50|364.19|362.49|363.5|361.8|364.19|362.49|363.49|361.79|27
1730386020000|2024-10-31 14:47:00|363.52|361.82|363.52|361.82|363.63|361.93|363.42|361.72|29
1730386030000|2024-10-31 14:47:10|363.45|361.75|363.48|361.78|363.58|361.88|363.44|361.74|23
1730386040000|2024-10-31 14:47:20|363.44|361.74|363.84|362.14|363.84|362.14|363.43|361.73|18
1730386050000|2024-10-31 14:47:30|363.88|362.18|364.11|362.41|364.12|362.42|363.83|362.13|21
1730386060000|2024-10-31 14:47:40|364.12|362.42|363.93|362.23|364.28|362.58|363.91|362.21|30
1730386070000|2024-10-31 14:47:50|363.95|362.25|363.91|362.21|364.06|362.36|363.81|362.11|29
1730386080000|2024-10-31 14:48:00|363.92|362.22|364.48|362.78|364.48|362.78|363.92|362.22|20
1730386090000|2024-10-31 14:48:10|364.52|362.82|364.52|362.82|364.68|362.98|364.52|362.82|17
1730386100000|2024-10-31 14:48:20|364.43|362.73|364.59|362.89|364.61|362.91|364.41|362.71|28
1730386110000|2024-10-31 14:48:30|364.61|362.91|364.7|363|364.79|363.09|364.58|362.88|14
1730386120000|2024-10-31 14:48:40|364.66|362.96|364.6|362.9|364.79|363.09|364.6|362.9|11
1730386130000|2024-10-31 14:48:50|364.57|362.87|364.72|363.02|364.72|363.02|364.47|362.77|11
1730386140000|2024-10-31 14:49:00|364.69|362.99|364.5|362.8|364.69|362.99|364.49|362.79|22
1730386150000|2024-10-31 14:49:10|364.42|362.72|364.31|362.61|364.42|362.72|364.12|362.42|15
1730386160000|2024-10-31 14:49:20|364.23|362.53|364.06|362.36|364.23|362.53|364.01|362.31|9
1730386170000|2024-10-31 14:49:30|364.09|362.39|363.99|362.29|364.13|362.43|363.99|362.29|6
1730386180000|2024-10-31 14:49:40|363.92|362.22|364.15|362.45|364.15|362.45|363.91|362.21|9
1730386190000|2024-10-31 14:49:50|364.18|362.48|364.24|362.54|364.3|362.6|364.17|362.47|18
1730386200000|2024-10-31 14:50:00|364.28|362.58|364.6|362.9|364.6|362.9|364.28|362.58|12
1730386210000|2024-10-31 14:50:10|364.64|362.94|364.27|362.57|364.68|362.98|364.21|362.51|18
1730386220000|2024-10-31 14:50:20|364.2|362.5|364|362.3|364.2|362.5|363.9|362.2|14
1730386230000|2024-10-31 14:50:30|364.07|362.37|364.36|362.66|364.36|362.66|364.07|362.37|7
1730386240000|2024-10-31 14:50:40|364.39|362.69|364.41|362.71|364.5|362.8|364.34|362.64|18
1730386250000|2024-10-31 14:50:50|364.42|362.72|364.26|362.56|364.44|362.74|364.23|362.53|14
1730386260000|2024-10-31 14:51:00|364.29|362.59|364.49|362.79|364.49|362.79|364.25|362.55|24
1730386270000|2024-10-31 14:51:10|364.53|362.83|364.89|363.19|364.89|363.19|364.53|362.83|11
1730386280000|2024-10-31 14:51:20|364.92|363.22|364.83|363.13|364.96|363.26|364.82|363.12|15
1730386290000|2024-10-31 14:51:30|364.85|363.15|364.99|363.29|364.99|363.29|364.8|363.1|15
1730386300000|2024-10-31 14:51:40|365.03|363.33|365.15|363.45|365.15|363.45|365.03|363.33|8
1730386310000|2024-10-31 14:51:50|365.18|363.48|365.21|363.51|365.22|363.52|365.07|363.37|10
1730386320000|2024-10-31 14:52:00|365.22|363.52|365.3|363.6|365.3|363.6|365.19|363.49|13
1730386330000|2024-10-31 14:52:10|365.31|363.61|365.02|363.32|365.31|363.61|365|363.3|13
1730386340000|2024-10-31 14:52:20|364.98|363.28|364.84|363.14|364.98|363.28|364.84|363.14|15
1730386350000|2024-10-31 14:52:30|364.78|363.08|365.01|363.31|365.01|363.31|364.78|363.08|12
1730386360000|2024-10-31 14:52:40|365.03|363.33|365.13|363.43|365.13|363.43|364.97|363.27|10
1730386370000|2024-10-31 14:52:50|365.11|363.41|365.11|363.41|365.11|363.41|365.11|363.41|1
1730386380000|2024-10-31 14:53:00|365.1|363.4|365.12|363.42|365.13|363.43|364.96|363.26|15
1730386390000|2024-10-31 14:53:10|365.16|363.46|365.06|363.36|365.2|363.5|365.06|363.36|4
1730386400000|2024-10-31 14:53:20|364.99|363.29|364.92|363.22|364.99|363.29|364.92|363.22|3
1730386410000|2024-10-31 14:53:30|364.88|363.18|365.05|363.35|365.05|363.35|364.88|363.18|5
1730386420000|2024-10-31 14:53:40|365.08|363.38|365.19|363.49|365.19|363.49|365.08|363.38|5
1730386430000|2024-10-31 14:53:50|365.18|363.48|365.2|363.5|365.22|363.52|365.18|363.48|6
1730386440000|2024-10-31 14:54:00|365.23|363.53|365.32|363.62|365.39|363.69|365.23|363.53|5
1730386450000|2024-10-31 14:54:10|365.33|363.63|365.32|363.62|365.42|363.72|365.18|363.48|13
1730386460000|2024-10-31 14:54:20|365.27|363.57|365.18|363.48|365.27|363.57|365.05|363.35|11
1730386470000|2024-10-31 14:54:30|365.19|363.49|365.11|363.41|365.2|363.5|365.11|363.41|8
1730386480000|2024-10-31 14:54:40|365.07|363.37|364.86|363.16|365.07|363.37|364.86|363.16|8
1730386490000|2024-10-31 14:54:50|364.84|363.14|364.5|362.8|364.84|363.14|364.5|362.8|7
1730386500000|2024-10-31 14:55:00|364.46|362.76|364.3|362.6|364.46|362.76|364.25|362.55|6
1730386510000|2024-10-31 14:55:10|364.33|362.63|364.18|362.48|364.37|362.67|364.18|362.48|8
1730386520000|2024-10-31 14:55:20|364.21|362.51|364.4|362.7|364.4|362.7|364.21|362.51|6
1730386530000|2024-10-31 14:55:30|364.43|362.73|364.34|362.64|364.47|362.77|364.34|362.64|6
1730386540000|2024-10-31 14:55:40|364.3|362.6|364.26|362.56|364.3|362.6|364.19|362.49|7
1730386550000|2024-10-31 14:55:50|364.21|362.51|364.19|362.49|364.21|362.51|364.19|362.49|2
1730386560000|2024-10-31 14:56:00|364.13|362.43|364.02|362.32|364.13|362.43|363.95|362.25|6
1730386570000|2024-10-31 14:56:10|363.96|362.26|364.24|362.54|364.24|362.54|363.91|362.21|17
1730386580000|2024-10-31 14:56:20|364.27|362.57|364.29|362.59|364.31|362.61|364.27|362.57|3
1730386590000|2024-10-31 14:56:30|364.24|362.54|364.19|362.49|364.24|362.54|364.13|362.43|26
1730386600000|2024-10-31 14:56:40|364.18|362.48|364.16|362.46|364.28|362.58|364.16|362.46|13
1730386610000|2024-10-31 14:56:50|364.13|362.43|364.1|362.4|364.16|362.46|364.09|362.39|12
1730386620000|2024-10-31 14:57:00|364.13|362.43|363.79|362.09|364.14|362.44|363.79|362.09|18
1730386630000|2024-10-31 14:57:10|363.74|362.04|363.58|361.88|363.74|362.04|363.42|361.72|16
1730386640000|2024-10-31 14:57:20|363.67|361.97|363.68|361.98|363.85|362.15|363.53|361.83|26
1730386650000|2024-10-31 14:57:30|363.72|362.02|363.63|361.93|363.84|362.14|363.63|361.93|7
1730386670000|2024-10-31 14:57:50|363.62|361.92|363.63|361.93|363.65|361.95|363.62|361.92|4
1730386680000|2024-10-31 14:58:00|363.68|361.98|363.86|362.16|363.93|362.23|363.68|361.98|10
1730386710000|2024-10-31 14:58:30|363.83|362.13|363.64|361.94|363.83|362.13|363.64|361.94|4
1730386730000|2024-10-31 14:58:50|363.68|361.98|363.82|362.12|363.83|362.13|363.67|361.97|12
1730386740000|2024-10-31 14:59:00|363.81|362.11|363.78|362.08|363.83|362.13|363.78|362.08|22
1730386750000|2024-10-31 14:59:10|363.81|362.11|363.75|362.05|363.83|362.13|363.73|362.03|17
1730386760000|2024-10-31 14:59:20|363.8|362.1|363.85|362.15|363.85|362.15|363.73|362.03|5
1730386770000|2024-10-31 14:59:30|363.8|362.1|363.96|362.26|364.06|362.36|363.77|362.07|16
1730386780000|2024-10-31 14:59:40|363.95|362.25|364.23|362.53|364.23|362.53|363.89|362.19|21
1730386790000|2024-10-31 14:59:50|364.2|362.5|364.3|362.6|364.3|362.6|364.2|362.5|9
1730386800000|2024-10-31 15:00:00|364.14|362.44|363.97|362.27|364.14|362.44|363.97|362.27|17
1730386810000|2024-10-31 15:00:10|363.78|362.08|363.47|361.77|363.78|362.08|363.47|361.77|10
1730386820000|2024-10-31 15:00:20|363.5|361.8|363.65|361.95|363.71|362.01|363.5|361.8|4
1730386830000|2024-10-31 15:00:30|363.69|361.99|363.72|362.02|363.79|362.09|363.61|361.91|10
1730386840000|2024-10-31 15:00:40|363.67|361.97|363.63|361.93|363.67|361.97|363.54|361.84|11
1730386850000|2024-10-31 15:00:50|363.66|361.96|363.99|362.29|363.99|362.29|363.66|361.96|7
1730386860000|2024-10-31 15:01:00|364.02|362.32|364.01|362.31|364.06|362.36|363.94|362.24|6
1730386870000|2024-10-31 15:01:10|364.03|362.33|364.07|362.37|364.14|362.44|363.94|362.24|18
1730386880000|2024-10-31 15:01:20|364.1|362.4|364.14|362.44|364.14|362.44|364.1|362.4|7
1730386890000|2024-10-31 15:01:30|364.17|362.47|364.38|362.68|364.5|362.8|364.17|362.47|11
1730386900000|2024-10-31 15:01:40|364.31|362.61|363.91|362.21|364.31|362.61|363.91|362.21|7
1730386910000|2024-10-31 15:01:50|363.82|362.12|363.99|362.29|363.99|362.29|363.76|362.06|11
1730386920000|2024-10-31 15:02:00|363.96|362.26|363.78|362.08|363.96|362.26|363.77|362.07|8
1730386930000|2024-10-31 15:02:10|363.81|362.11|363.71|362.01|363.85|362.15|363.71|362.01|6
1730386940000|2024-10-31 15:02:20|363.64|361.94|363.42|361.72|363.71|362.01|363.42|361.72|12
1730386950000|2024-10-31 15:02:30|363.35|361.65|363.47|361.77|363.47|361.77|363.35|361.65|3
1730386960000|2024-10-31 15:02:40|363.45|361.75|363.28|361.58|363.45|361.75|363.28|361.58|7
1730386970000|2024-10-31 15:02:50|363.09|361.39|363.09|361.39|363.09|361.39|363.09|361.39|1
1730386980000|2024-10-31 15:03:00|362.92|361.22|362.89|361.19|362.92|361.22|362.85|361.15|8
1730386990000|2024-10-31 15:03:10|362.92|361.22|363.44|361.74|363.46|361.76|362.92|361.22|20
1730387000000|2024-10-31 15:03:20|363.43|361.73|363.3|361.6|363.43|361.73|363.3|361.6|6
1730387010000|2024-10-31 15:03:30|363.29|361.59|363.29|361.59|363.3|361.6|363.27|361.57|5
1730387020000|2024-10-31 15:03:40|363.3|361.6|363.39|361.69|363.39|361.69|363.3|361.6|10
1730387030000|2024-10-31 15:03:50|363.35|361.65|363.47|361.77|363.47|361.77|363.33|361.63|11
1730387040000|2024-10-31 15:04:00|363.54|361.84|363.53|361.83|363.69|361.99|363.53|361.83|21
1730387060000|2024-10-31 15:04:20|363.57|361.87|363.63|361.93|363.63|361.93|363.57|361.87|5
1730387070000|2024-10-31 15:04:30|363.59|361.89|363.74|362.04|363.74|362.04|363.56|361.86|5
1730387080000|2024-10-31 15:04:40|363.78|362.08|363.85|362.15|363.85|362.15|363.78|362.08|3
1730387090000|2024-10-31 15:04:50|363.81|362.11|363.75|362.05|363.81|362.11|363.75|362.05|5
1730387100000|2024-10-31 15:05:00|363.71|362.01|363.61|361.91|363.71|362.01|363.53|361.83|10
1730387120000|2024-10-31 15:05:20|363.62|361.92|363.61|361.91|363.71|362.01|363.58|361.88|22
1730387130000|2024-10-31 15:05:30|363.63|361.93|363.63|361.93|363.63|361.93|363.6|361.9|12
1730387140000|2024-10-31 15:05:40|363.58|361.88|363.53|361.83|363.58|361.88|363.53|361.83|5
1730387160000|2024-10-31 15:06:00|363.54|361.84|363.81|362.11|363.81|362.11|363.53|361.83|15
1730387170000|2024-10-31 15:06:10|363.88|362.18|363.75|362.05|363.95|362.25|363.75|362.05|11
1730387190000|2024-10-31 15:06:30|363.79|362.09|363.97|362.27|363.99|362.29|363.77|362.07|10
1730387200000|2024-10-31 15:06:40|363.98|362.28|364.07|362.37|364.07|362.37|363.97|362.27|8
1730387210000|2024-10-31 15:06:50|364.1|362.4|364.17|362.47|364.19|362.49|364.1|362.4|5
1730387220000|2024-10-31 15:07:00|364.18|362.48|364.32|362.62|364.32|362.62|364.17|362.47|9
1730387230000|2024-10-31 15:07:10|364.35|362.65|364.63|362.93|364.63|362.93|364.35|362.65|9
1730387240000|2024-10-31 15:07:20|364.67|362.97|364.88|363.18|364.88|363.18|364.67|362.97|9
1730387250000|2024-10-31 15:07:30|364.91|363.21|365.34|363.64|365.34|363.64|364.91|363.21|11
1730387260000|2024-10-31 15:07:40|365.41|363.71|365.85|364.15|365.92|364.22|365.41|363.71|12
1730387270000|2024-10-31 15:07:50|365.86|364.16|365.54|363.84|365.86|364.16|365.52|363.82|15
1730387280000|2024-10-31 15:08:00|365.5|363.8|365.82|364.12|365.82|364.12|365.44|363.74|17
1730387290000|2024-10-31 15:08:10|365.77|364.07|365.84|364.14|365.9|364.2|365.77|364.07|26
1730387300000|2024-10-31 15:08:20|365.77|364.07|365.15|363.45|365.77|364.07|365.15|363.45|26
1730387310000|2024-10-31 15:08:30|365.16|363.46|365.31|363.61|365.31|363.61|365.11|363.41|19
1730387320000|2024-10-31 15:08:40|365.36|363.66|365.53|363.83|365.57|363.87|365.34|363.64|22
1730387330000|2024-10-31 15:08:50|365.57|363.87|365.4|363.7|365.59|363.89|365.36|363.66|17
1730387340000|2024-10-31 15:09:00|365.44|363.74|365.75|364.05|365.75|364.05|365.44|363.74|16
1730387350000|2024-10-31 15:09:10|365.72|364.02|365.74|364.04|365.83|364.13|365.72|364.02|16
1730387360000|2024-10-31 15:09:20|365.75|364.05|365.86|364.16|365.86|364.16|365.75|364.05|20
1730387370000|2024-10-31 15:09:30|365.89|364.19|366.02|364.32|366.08|364.38|365.89|364.19|15
1730387380000|2024-10-31 15:09:40|366.01|364.31|365.67|363.97|366.01|364.31|365.57|363.87|19
1730387390000|2024-10-31 15:09:50|365.68|363.98|365.94|364.24|365.97|364.27|365.68|363.98|15
1730387400000|2024-10-31 15:10:00|365.82|364.12|365.9|364.2|365.9|364.2|365.74|364.04|12
1730387410000|2024-10-31 15:10:10|365.89|364.19|365.87|364.17|365.89|364.19|365.87|364.17|3
1730387420000|2024-10-31 15:10:20|365.86|364.16|365.94|364.24|365.98|364.28|365.84|364.14|7
1730387430000|2024-10-31 15:10:30|365.95|364.25|366.02|364.32|366.02|364.32|365.93|364.23|13
1730387440000|2024-10-31 15:10:40|365.96|364.26|365.89|364.19|365.96|364.26|365.87|364.17|22
1730387450000|2024-10-31 15:10:50|365.92|364.22|366.01|364.31|366.01|364.31|365.86|364.16|14
1730387460000|2024-10-31 15:11:00|365.99|364.29|365.81|364.11|366.01|364.31|365.81|364.11|10
1730387470000|2024-10-31 15:11:10|365.85|364.15|365.81|364.11|365.85|364.15|365.81|364.11|2
1730387480000|2024-10-31 15:11:20|365.82|364.12|365.81|364.11|365.89|364.19|365.81|364.11|6
1730387490000|2024-10-31 15:11:30|365.64|363.94|365.3|363.6|365.64|363.94|365.3|363.6|10
1730387500000|2024-10-31 15:11:40|365.35|363.65|365.46|363.76|365.46|363.76|365.35|363.65|15
1730387510000|2024-10-31 15:11:50|365.44|363.74|365.27|363.57|365.44|363.74|365.19|363.49|10
1730387520000|2024-10-31 15:12:00|365.24|363.54|365.13|363.43|365.34|363.64|365.13|363.43|16
1730387530000|2024-10-31 15:12:10|365.11|363.41|365.04|363.34|365.11|363.41|365.03|363.33|3
1730387540000|2024-10-31 15:12:20|365.07|363.37|365.01|363.31|365.11|363.41|365.01|363.31|20
1730387550000|2024-10-31 15:12:30|364.92|363.22|365.06|363.36|365.06|363.36|364.84|363.14|21
1730387560000|2024-10-31 15:12:40|365.1|363.4|365.04|363.34|365.19|363.49|365.04|363.34|17
1730387570000|2024-10-31 15:12:50|365.05|363.35|365.02|363.32|365.07|363.37|364.96|363.26|8
1730387580000|2024-10-31 15:13:00|365.04|363.34|365.07|363.37|365.07|363.37|364.99|363.29|13
1730387590000|2024-10-31 15:13:10|365.05|363.35|364.97|363.27|365.05|363.35|364.97|363.27|6
1730387600000|2024-10-31 15:13:20|364.99|363.29|365.07|363.37|365.07|363.37|364.94|363.24|6
1730387610000|2024-10-31 15:13:30|365.04|363.34|364.98|363.28|365.08|363.38|364.94|363.24|25
1730387620000|2024-10-31 15:13:40|365.01|363.31|364.74|363.04|365.02|363.32|364.74|363.04|15
1730387630000|2024-10-31 15:13:50|364.77|363.07|364.87|363.17|364.87|363.17|364.77|363.07|4
1730387640000|2024-10-31 15:14:00|364.85|363.15|364.98|363.28|364.98|363.28|364.79|363.09|11
1730387650000|2024-10-31 15:14:10|365|363.3|365.03|363.33|365.03|363.33|365|363.3|2
1730387660000|2024-10-31 15:14:20|365.05|363.35|365.12|363.42|365.12|363.42|365.05|363.35|3
1730387670000|2024-10-31 15:14:30|365.14|363.44|365.01|363.31|365.14|363.44|364.99|363.29|6
1730387680000|2024-10-31 15:14:40|365|363.3|364.99|363.29|365|363.3|364.89|363.19|8
1730387690000|2024-10-31 15:14:50|364.93|363.23|364.68|362.98|364.94|363.24|364.68|362.98|16
1730387700000|2024-10-31 15:15:00|364.55|362.85|364.85|363.15|364.85|363.15|364.55|362.85|10
1730387710000|2024-10-31 15:15:10|364.88|363.18|364.83|363.13|365|363.3|364.76|363.06|16
1730387720000|2024-10-31 15:15:20|364.79|363.09|364.83|363.13|364.86|363.16|364.76|363.06|17
1730387730000|2024-10-31 15:15:30|364.84|363.14|365.05|363.35|365.1|363.4|364.84|363.14|16
1730387740000|2024-10-31 15:15:40|365.03|363.33|365.05|363.35|365.05|363.35|365.01|363.31|15
1730387750000|2024-10-31 15:15:50|365.04|363.34|365.13|363.43|365.14|363.44|365.04|363.34|8
1730387760000|2024-10-31 15:16:00|365.09|363.39|365.17|363.47|365.19|363.49|365.07|363.37|17
1730387770000|2024-10-31 15:16:10|365.14|363.44|365.33|363.63|365.35|363.65|365.08|363.38|11
1730387780000|2024-10-31 15:16:20|365.34|363.64|365.28|363.58|365.42|363.72|365.28|363.58|15
1730387790000|2024-10-31 15:16:30|365.29|363.59|365.45|363.75|365.45|363.75|365.19|363.49|13
1730387800000|2024-10-31 15:16:40|365.46|363.76|365.36|363.66|365.46|363.76|365.35|363.65|12
1730387810000|2024-10-31 15:16:50|365.34|363.64|365.28|363.58|365.44|363.74|365.26|363.56|14
1730387820000|2024-10-31 15:17:00|365.27|363.57|365.35|363.65|365.45|363.75|365.27|363.57|23
1730387830000|2024-10-31 15:17:10|365.3|363.6|365.04|363.34|365.3|363.6|364.92|363.22|14
1730387840000|2024-10-31 15:17:20|365.12|363.42|365.2|363.5|365.27|363.57|365.12|363.42|7
1730387850000|2024-10-31 15:17:30|365.17|363.47|365.08|363.38|365.17|363.47|365.08|363.38|3
1730387860000|2024-10-31 15:17:40|365.07|363.37|365.02|363.32|365.07|363.37|365.02|363.32|6
1730387870000|2024-10-31 15:17:50|365.01|363.31|364.98|363.28|365.01|363.31|364.98|363.28|4
1730387880000|2024-10-31 15:18:00|364.97|363.27|365.17|363.47|365.17|363.47|364.97|363.27|12
1730387890000|2024-10-31 15:18:10|365.19|363.49|365.18|363.48|365.22|363.52|365.09|363.39|19
1730387900000|2024-10-31 15:18:20|365.25|363.55|365.36|363.66|365.37|363.67|365.25|363.55|7
1730387910000|2024-10-31 15:18:30|365.37|363.67|365.51|363.81|365.51|363.81|365.37|363.67|4
1730387920000|2024-10-31 15:18:40|365.54|363.84|365.72|364.02|365.72|364.02|365.54|363.84|7
1730387930000|2024-10-31 15:18:50|365.71|364.01|365.81|364.11|365.81|364.11|365.7|364|18
1730387940000|2024-10-31 15:19:00|365.83|364.13|365.77|364.07|365.87|364.17|365.77|364.07|10
1730387950000|2024-10-31 15:19:10|365.76|364.06|365.68|363.98|365.76|364.06|365.68|363.98|7
1730387960000|2024-10-31 15:19:20|365.67|363.97|365.53|363.83|365.67|363.97|365.53|363.83|6
1730387970000|2024-10-31 15:19:30|365.54|363.84|365.66|363.96|365.66|363.96|365.54|363.84|9
1730387980000|2024-10-31 15:19:40|365.69|363.99|365.67|363.97|365.71|364.01|365.63|363.93|16
1730387990000|2024-10-31 15:19:50|365.68|363.98|365.65|363.95|365.69|363.99|365.65|363.95|12
1730388000000|2024-10-31 15:20:00|365.64|363.94|365.57|363.87|365.64|363.94|365.57|363.87|8
1730388010000|2024-10-31 15:20:10|365.52|363.82|365.43|363.73|365.52|363.82|365.43|363.73|10
1730388020000|2024-10-31 15:20:20|365.42|363.72|365.25|363.55|365.42|363.72|365.24|363.54|10
1730388030000|2024-10-31 15:20:30|365.28|363.58|365.3|363.6|365.33|363.63|365.25|363.55|7
1730388040000|2024-10-31 15:20:40|365.32|363.62|365.43|363.73|365.43|363.73|365.32|363.62|4
1730388050000|2024-10-31 15:20:50|365.44|363.74|365.5|363.8|365.51|363.81|365.44|363.74|6
1730388060000|2024-10-31 15:21:00|365.49|363.79|365.4|363.7|365.49|363.79|365.37|363.67|6
1730388070000|2024-10-31 15:21:10|365.43|363.73|365.49|363.79|365.49|363.79|365.43|363.73|3
1730388080000|2024-10-31 15:21:20|365.52|363.82|365.49|363.79|365.55|363.85|365.48|363.78|9
1730388090000|2024-10-31 15:21:30|365.48|363.78|365.36|363.66|365.48|363.78|365.23|363.53|12
1730388100000|2024-10-31 15:21:40|365.39|363.69|365.61|363.91|365.61|363.91|365.39|363.69|16
1730388110000|2024-10-31 15:21:50|365.63|363.93|365.8|364.1|365.8|364.1|365.63|363.93|10
1730388120000|2024-10-31 15:22:00|365.83|364.13|365.73|364.03|365.92|364.22|365.7|364|15
1730388130000|2024-10-31 15:22:10|365.76|364.06|365.85|364.15|365.85|364.15|365.76|364.06|15
1730388140000|2024-10-31 15:22:20|365.88|364.18|365.92|364.22|366.08|364.38|365.88|364.18|17
1730388150000|2024-10-31 15:22:30|365.91|364.21|365.78|364.08|365.91|364.21|365.78|364.08|6
1730388160000|2024-10-31 15:22:40|365.81|364.11|365.77|364.07|365.81|364.11|365.77|364.07|3
1730388170000|2024-10-31 15:22:50|365.8|364.1|365.8|364.1|365.8|364.1|365.8|364.1|1
1730388180000|2024-10-31 15:23:00|365.83|364.13|365.82|364.12|365.83|364.13|365.78|364.08|5
1730388190000|2024-10-31 15:23:10|365.83|364.13|365.94|364.24|365.94|364.24|365.83|364.13|5
1730388200000|2024-10-31 15:23:20|365.91|364.21|365.9|364.2|365.94|364.24|365.87|364.17|8
1730388210000|2024-10-31 15:23:30|365.94|364.24|365.94|364.24|365.94|364.24|365.92|364.22|3
1730388220000|2024-10-31 15:23:40|365.97|364.27|366.12|364.42|366.12|364.42|365.97|364.27|10
1730388230000|2024-10-31 15:23:50|366.1|364.4|366.12|364.42|366.12|364.42|366.06|364.36|8
1730388240000|2024-10-31 15:24:00|366.13|364.43|365.99|364.29|366.14|364.44|365.99|364.29|12
1730388250000|2024-10-31 15:24:10|365.92|364.22|365.69|363.99|365.92|364.22|365.66|363.96|7
1730388260000|2024-10-31 15:24:20|365.7|364|365.69|363.99|365.7|364|365.69|363.99|10
1730388270000|2024-10-31 15:24:30|365.66|363.96|365.66|363.96|365.66|363.96|365.66|363.96|1
1730388280000|2024-10-31 15:24:40|365.67|363.97|365.81|364.11|365.81|364.11|365.67|363.97|9
1730388290000|2024-10-31 15:24:50|365.83|364.13|365.8|364.1|365.85|364.15|365.77|364.07|8
1730388300000|2024-10-31 15:25:00|365.76|364.06|365.49|363.79|365.8|364.1|365.44|363.74|13
1730388310000|2024-10-31 15:25:10|365.41|363.71|365.47|363.77|365.49|363.79|365.38|363.68|16
1730388320000|2024-10-31 15:25:20|365.53|363.83|365.41|363.71|365.53|363.83|365.41|363.71|7
1730388330000|2024-10-31 15:25:30|365.44|363.74|365.5|363.8|365.54|363.84|365.41|363.71|16
1730388340000|2024-10-31 15:25:40|365.51|363.81|365.55|363.85|365.55|363.85|365.48|363.78|9
1730388350000|2024-10-31 15:25:50|365.6|363.9|365.56|363.86|365.67|363.97|365.56|363.86|9
1730388360000|2024-10-31 15:26:00|365.59|363.89|365.68|363.98|365.68|363.98|365.59|363.89|12
1730388370000|2024-10-31 15:26:10|365.66|363.96|365.63|363.93|365.68|363.98|365.63|363.93|9
1730388390000|2024-10-31 15:26:30|365.64|363.94|365.66|363.96|365.68|363.98|365.64|363.94|11
1730388400000|2024-10-31 15:26:40|365.65|363.95|365.65|363.95|365.65|363.95|365.63|363.93|6
1730388410000|2024-10-31 15:26:50|365.64|363.94|365.64|363.94|365.64|363.94|365.64|363.94|1
1730388420000|2024-10-31 15:27:00|365.63|363.93|365.59|363.89|365.63|363.93|365.59|363.89|7
1730388430000|2024-10-31 15:27:10|365.58|363.88|365.52|363.82|365.58|363.88|365.52|363.82|7
1730388440000|2024-10-31 15:27:20|365.51|363.81|365.52|363.82|365.59|363.89|365.47|363.77|7
1730388450000|2024-10-31 15:27:30|365.53|363.83|365.58|363.88|365.6|363.9|365.52|363.82|5
1730388460000|2024-10-31 15:27:40|365.57|363.87|365.65|363.95|365.65|363.95|365.57|363.87|5
1730388480000|2024-10-31 15:28:00|365.66|363.96|365.68|363.98|365.68|363.98|365.66|363.96|2
1730388490000|2024-10-31 15:28:10|365.69|363.99|365.72|364.02|365.72|364.02|365.69|363.99|4
1730388510000|2024-10-31 15:28:30|365.73|364.03|365.72|364.02|365.73|364.03|365.72|364.02|2
1730388530000|2024-10-31 15:28:50|365.7|364|365.66|363.96|365.7|364|365.65|363.95|5
1730388540000|2024-10-31 15:29:00|365.67|363.97|365.65|363.95|365.68|363.98|365.65|363.95|3
1730388550000|2024-10-31 15:29:10|365.68|363.98|365.7|364|365.7|364|365.68|363.98|3
1730388560000|2024-10-31 15:29:20|365.68|363.98|365.7|364|365.7|364|365.68|363.98|3
1730388570000|2024-10-31 15:29:30|365.71|364.01|365.68|363.98|365.73|364.03|365.68|363.98|6
1730388590000|2024-10-31 15:29:50|365.64|363.94|365.61|363.91|365.64|363.94|365.61|363.91|2
1730388600000|2024-10-31 15:30:00|365.62|363.92|365.68|363.98|365.68|363.98|365.61|363.91|12
1730388610000|2024-10-31 15:30:10|365.69|363.99|365.7|364|365.7|364|365.68|363.98|6
1730388630000|2024-10-31 15:30:30|365.67|363.97|365.67|363.97|365.67|363.97|365.67|363.97|1
1730388640000|2024-10-31 15:30:40|365.61|363.91|365.61|363.91|365.61|363.91|365.61|363.91|1
1730388650000|2024-10-31 15:30:50|365.6|363.9|365.53|363.83|365.6|363.9|365.53|363.83|8
1730388660000|2024-10-31 15:31:00|365.52|363.82|365.31|363.61|365.52|363.82|365.31|363.61|7
1730388680000|2024-10-31 15:31:20|365.29|363.59|365.16|363.46|365.29|363.59|365.16|363.46|14
1730388690000|2024-10-31 15:31:30|365.07|363.37|365.04|363.34|365.07|363.37|365.04|363.34|4
1730388700000|2024-10-31 15:31:40|365.01|363.31|365|363.3|365.01|363.31|365|363.3|2
1730388710000|2024-10-31 15:31:50|364.94|363.24|364.87|363.17|364.94|363.24|364.87|363.17|7
1730388720000|2024-10-31 15:32:00|364.9|363.2|365.01|363.31|365.01|363.31|364.9|363.2|6
1730388730000|2024-10-31 15:32:10|365.04|363.34|365.02|363.32|365.07|363.37|364.99|363.29|5
1730388740000|2024-10-31 15:32:20|365.04|363.34|365.08|363.38|365.08|363.38|365.02|363.32|8
1730388750000|2024-10-31 15:32:30|365.09|363.39|365.1|363.4|365.12|363.42|365.09|363.39|7
1730388760000|2024-10-31 15:32:40|365.11|363.41|365.13|363.43|365.13|363.43|365.11|363.41|5
1730388770000|2024-10-31 15:32:50|365.14|363.44|365.16|363.46|365.16|363.46|365.14|363.44|3
1730388780000|2024-10-31 15:33:00|365.15|363.45|365.15|363.45|365.15|363.45|365.15|363.45|1
1730388790000|2024-10-31 15:33:10|365.13|363.43|365.13|363.43|365.13|363.43|365.13|363.43|1
1730388810000|2024-10-31 15:33:30|365.1|363.4|364.9|363.2|365.1|363.4|364.9|363.2|5
1730388820000|2024-10-31 15:33:40|364.87|363.17|364.96|363.26|364.96|363.26|364.87|363.17|4
1730388830000|2024-10-31 15:33:50|364.98|363.28|365.05|363.35|365.05|363.35|364.92|363.22|8
1730388840000|2024-10-31 15:34:00|365|363.3|364.96|363.26|365|363.3|364.96|363.26|2
1730388850000|2024-10-31 15:34:10|364.98|363.28|364.9|363.2|364.98|363.28|364.9|363.2|8
1730388860000|2024-10-31 15:34:20|364.93|363.23|365.07|363.37|365.07|363.37|364.93|363.23|5
1730388900000|2024-10-31 15:35:00|365.08|363.38|365.02|363.32|365.08|363.38|365.02|363.32|8
1730388910000|2024-10-31 15:35:10|365.01|363.31|364.97|363.27|365.01|363.31|364.97|363.27|3
1730388920000|2024-10-31 15:35:20|364.96|363.26|364.9|363.2|364.96|363.26|364.9|363.2|4
1730388930000|2024-10-31 15:35:30|364.92|363.22|364.92|363.22|364.92|363.22|364.92|363.22|1
1730388940000|2024-10-31 15:35:40|364.79|363.09|364.79|363.09|364.79|363.09|364.73|363.03|4
1730388950000|2024-10-31 15:35:50|364.76|363.06|364.75|363.05|364.82|363.12|364.73|363.03|14
1730388960000|2024-10-31 15:36:00|364.79|363.09|364.86|363.16|364.86|363.16|364.79|363.09|5
1730388970000|2024-10-31 15:36:10|364.84|363.14|364.78|363.08|364.86|363.16|364.78|363.08|4
1730388980000|2024-10-31 15:36:20|364.76|363.06|364.75|363.05|364.78|363.08|364.75|363.05|3
1730388990000|2024-10-31 15:36:30|364.78|363.08|364.85|363.15|364.85|363.15|364.78|363.08|5
1730389000000|2024-10-31 15:36:40|364.86|363.16|364.86|363.16|364.86|363.16|364.86|363.16|1
1730389010000|2024-10-31 15:36:50|364.87|363.17|364.88|363.18|364.88|363.18|364.87|363.17|2
1730389020000|2024-10-31 15:37:00|364.86|363.16|364.9|363.2|364.9|363.2|364.86|363.16|5
1730389030000|2024-10-31 15:37:10|364.91|363.21|364.98|363.28|364.98|363.28|364.91|363.21|6
1730389040000|2024-10-31 15:37:20|364.99|363.29|364.99|363.29|364.99|363.29|364.99|363.29|1
1730389070000|2024-10-31 15:37:50|365|363.3|365.01|363.31|365.01|363.31|365|363.3|2
1730389080000|2024-10-31 15:38:00|365.02|363.32|365.05|363.35|365.07|363.37|365.02|363.32|8
1730389090000|2024-10-31 15:38:10|365.13|363.43|365.06|363.36|365.13|363.43|365.06|363.36|4
1730389110000|2024-10-31 15:38:30|365.07|363.37|364.97|363.27|365.07|363.37|364.86|363.16|9
1730389120000|2024-10-31 15:38:40|364.86|363.16|364.86|363.16|364.86|363.16|364.86|363.16|1
1730389130000|2024-10-31 15:38:50|364.83|363.13|364.82|363.12|364.86|363.16|364.82|363.12|7
1730389140000|2024-10-31 15:39:00|364.83|363.13|364.84|363.14|364.86|363.16|364.82|363.12|12
1730389150000|2024-10-31 15:39:10|364.83|363.13|364.78|363.08|364.86|363.16|364.78|363.08|12
1730389160000|2024-10-31 15:39:20|364.75|363.05|364.41|362.71|364.75|363.05|364.41|362.71|4
1730389170000|2024-10-31 15:39:30|364.37|362.67|364.3|362.6|364.41|362.71|364.3|362.6|6
1730389180000|2024-10-31 15:39:40|364.29|362.59|364.23|362.53|364.29|362.59|364.23|362.53|4
1730389200000|2024-10-31 15:40:00|364.24|362.54|364.24|362.54|364.24|362.54|364.24|362.54|1
1730389230000|2024-10-31 15:40:30|364.26|362.56|364.26|362.56|364.26|362.56|364.26|362.56|1
1730389260000|2024-10-31 15:41:00|364.27|362.57|364.53|362.83|364.53|362.83|364.27|362.57|6
1730389270000|2024-10-31 15:41:10|364.5|362.8|364.46|362.76|364.53|362.83|364.46|362.76|12
1730389280000|2024-10-31 15:41:20|364.47|362.77|364.43|362.73|364.47|362.77|364.43|362.73|4
1730389290000|2024-10-31 15:41:30|364.46|362.76|364.45|362.75|364.46|362.76|364.45|362.75|2
1730389300000|2024-10-31 15:41:40|364.44|362.74|364.37|362.67|364.44|362.74|364.37|362.67|8
1730389310000|2024-10-31 15:41:50|364.38|362.68|364.37|362.67|364.39|362.69|364.37|362.67|3
1730389320000|2024-10-31 15:42:00|364.39|362.69|364.39|362.69|364.39|362.69|364.39|362.69|1
1730389370000|2024-10-31 15:42:50|364.4|362.7|364.4|362.7|364.4|362.7|364.4|362.7|1
1730389380000|2024-10-31 15:43:00|364.39|362.69|364.39|362.69|364.39|362.69|364.39|362.69|1
1730389390000|2024-10-31 15:43:10|364.4|362.7|364.39|362.69|364.4|362.7|364.39|362.69|2
1730389430000|2024-10-31 15:43:50|364.31|362.61|364.37|362.67|364.41|362.71|364.31|362.61|15
1730389440000|2024-10-31 15:44:00|364.38|362.68|364.21|362.51|364.38|362.68|364.14|362.44|12
1730389450000|2024-10-31 15:44:10|364.26|362.56|364.35|362.65|364.35|362.65|364.26|362.56|6
1730389460000|2024-10-31 15:44:20|364.36|362.66|364.61|362.91|364.65|362.95|364.36|362.66|12
1730389470000|2024-10-31 15:44:30|364.64|362.94|364.64|362.94|364.71|363.01|364.63|362.93|11
1730389480000|2024-10-31 15:44:40|364.65|362.95|364.65|362.95|364.69|362.99|364.61|362.91|24
1730389490000|2024-10-31 15:44:50|364.64|362.94|364.71|363.01|364.71|363.01|364.64|362.94|13
1730389500000|2024-10-31 15:45:00|364.7|363|364.65|362.95|364.7|363|364.63|362.93|14
1730389510000|2024-10-31 15:45:10|364.63|362.93|364.69|362.99|364.72|363.02|364.63|362.93|13
1730389520000|2024-10-31 15:45:20|364.71|363.01|364.64|362.94|364.71|363.01|364.64|362.94|10
1730389530000|2024-10-31 15:45:30|364.61|362.91|364.58|362.88|364.61|362.91|364.55|362.85|6
1730389540000|2024-10-31 15:45:40|364.45|362.75|364.45|362.75|364.45|362.75|364.45|362.75|1
1730389550000|2024-10-31 15:45:50|364.47|362.77|364.49|362.79|364.49|362.79|364.47|362.77|2
1730389570000|2024-10-31 15:46:10|364.48|362.78|364.45|362.75|364.48|362.78|364.45|362.75|5
1730389580000|2024-10-31 15:46:20|364.46|362.76|364.48|362.78|364.48|362.78|364.46|362.76|2
1730389590000|2024-10-31 15:46:30|364.49|362.79|364.42|362.72|364.49|362.79|364.42|362.72|10
1730389600000|2024-10-31 15:46:40|364.4|362.7|364.27|362.57|364.4|362.7|364.23|362.53|8
1730389610000|2024-10-31 15:46:50|364.24|362.54|364.13|362.43|364.24|362.54|364.04|362.34|8
1730389620000|2024-10-31 15:47:00|364.09|362.39|364.06|362.36|364.09|362.39|364.03|362.33|6
1730389630000|2024-10-31 15:47:10|364.03|362.33|363.56|361.86|364.03|362.33|363.56|361.86|13
1730389640000|2024-10-31 15:47:20|363.59|361.89|363.57|361.87|363.63|361.93|363.57|361.87|4
1730389650000|2024-10-31 15:47:30|363.6|361.9|363.73|362.03|363.73|362.03|363.6|361.9|6
1730389660000|2024-10-31 15:47:40|363.7|362|363.73|362.03|363.78|362.08|363.67|361.97|8
1730389670000|2024-10-31 15:47:50|363.7|362|363.62|361.92|363.7|362|363.62|361.92|5
1730389690000|2024-10-31 15:48:10|363.54|361.84|363.48|361.78|363.55|361.85|363.34|361.64|16
1730389700000|2024-10-31 15:48:20|363.51|361.81|363.41|361.71|363.55|361.85|363.41|361.71|15
1730389710000|2024-10-31 15:48:30|363.38|361.68|363.41|361.71|363.47|361.77|363.38|361.68|8
1730389720000|2024-10-31 15:48:40|363.4|361.7|363.33|361.63|363.41|361.71|363.32|361.62|11
1730389730000|2024-10-31 15:48:50|363.3|361.6|363.27|361.57|363.3|361.6|363.21|361.51|4
1730389740000|2024-10-31 15:49:00|363.28|361.58|363.44|361.74|363.5|361.8|363.26|361.56|9
1730389750000|2024-10-31 15:49:10|363.47|361.77|363.41|361.71|363.53|361.83|363.41|361.71|6
1730389760000|2024-10-31 15:49:20|363.44|361.74|363.53|361.83|363.53|361.83|363.44|361.74|4
1730389780000|2024-10-31 15:49:40|363.54|361.84|363.58|361.88|363.58|361.88|363.54|361.84|5
1730389790000|2024-10-31 15:49:50|363.56|361.86|363.56|361.86|363.56|361.86|363.56|361.86|1
1730389800000|2024-10-31 15:50:00|363.57|361.87|363.56|361.86|363.57|361.87|363.56|361.86|2
1730389810000|2024-10-31 15:50:10|363.57|361.87|363.75|362.05|363.79|362.09|363.57|361.87|7
1730389820000|2024-10-31 15:50:20|363.71|362.01|363.71|362.01|363.74|362.04|363.68|361.98|9
1730389830000|2024-10-31 15:50:30|363.74|362.04|363.79|362.09|363.79|362.09|363.74|362.04|2
1730389840000|2024-10-31 15:50:40|363.76|362.06|363.71|362.01|363.77|362.07|363.71|362.01|18
1730389850000|2024-10-31 15:50:50|363.72|362.02|363.79|362.09|363.79|362.09|363.72|362.02|4
1730389860000|2024-10-31 15:51:00|363.8|362.1|363.92|362.22|364.03|362.33|363.79|362.09|22
1730389870000|2024-10-31 15:51:10|363.89|362.19|363.74|362.04|363.98|362.28|363.74|362.04|14
1730389880000|2024-10-31 15:51:20|363.77|362.07|363.77|362.07|363.8|362.1|363.77|362.07|3
1730389890000|2024-10-31 15:51:30|363.81|362.11|363.84|362.14|363.84|362.14|363.81|362.11|4
1730389900000|2024-10-31 15:51:40|363.85|362.15|363.74|362.04|363.85|362.15|363.74|362.04|4
1730389910000|2024-10-31 15:51:50|363.76|362.06|363.76|362.06|363.76|362.06|363.76|362.06|1
1730389920000|2024-10-31 15:52:00|363.73|362.03|363.73|362.03|363.73|362.03|363.73|362.03|1
1730389930000|2024-10-31 15:52:10|363.66|361.96|363.61|361.91|363.66|361.96|363.61|361.91|2
1730389940000|2024-10-31 15:52:20|363.6|361.9|363.53|361.83|363.6|361.9|363.53|361.83|5
1730389950000|2024-10-31 15:52:30|363.54|361.84|363.81|362.11|363.87|362.17|363.54|361.84|9
1730389960000|2024-10-31 15:52:40|363.84|362.14|363.83|362.13|363.86|362.16|363.8|362.1|14
1730389970000|2024-10-31 15:52:50|363.86|362.16|363.96|362.26|363.96|362.26|363.86|362.16|3
1730389980000|2024-10-31 15:53:00|363.9|362.2|363.82|362.12|363.9|362.2|363.82|362.12|8
1730389990000|2024-10-31 15:53:10|363.81|362.11|363.79|362.09|363.81|362.11|363.76|362.06|3
1730390000000|2024-10-31 15:53:20|363.83|362.13|363.71|362.01|363.83|362.13|363.71|362.01|7
1730390010000|2024-10-31 15:53:30|363.66|361.96|363.56|361.86|363.66|361.96|363.56|361.86|3
1730390020000|2024-10-31 15:53:40|363.52|361.82|363.7|362|363.7|362|363.52|361.82|7
1730390030000|2024-10-31 15:53:50|363.72|362.02|363.71|362.01|363.8|362.1|363.7|362|10
1730390040000|2024-10-31 15:54:00|363.75|362.05|363.76|362.06|363.77|362.07|363.71|362.01|10
1730390050000|2024-10-31 15:54:10|363.73|362.03|363.75|362.05|363.76|362.06|363.68|361.98|9
1730390060000|2024-10-31 15:54:20|363.76|362.06|363.82|362.12|363.82|362.12|363.76|362.06|3
1730390070000|2024-10-31 15:54:30|363.85|362.15|363.87|362.17|363.87|362.17|363.83|362.13|10
1730390080000|2024-10-31 15:54:40|363.89|362.19|363.9|362.2|363.97|362.27|363.89|362.19|3
1730390090000|2024-10-31 15:54:50|363.89|362.19|363.81|362.11|363.89|362.19|363.81|362.11|9
1730390100000|2024-10-31 15:55:00|363.8|362.1|363.69|361.99|363.8|362.1|363.65|361.95|17
1730390110000|2024-10-31 15:55:10|363.72|362.02|363.78|362.08|363.78|362.08|363.67|361.97|16
1730390120000|2024-10-31 15:55:20|363.81|362.11|363.81|362.11|363.85|362.15|363.73|362.03|21
1730390130000|2024-10-31 15:55:30|363.83|362.13|363.73|362.03|363.83|362.13|363.73|362.03|16
1730390140000|2024-10-31 15:55:40|363.76|362.06|363.86|362.16|363.89|362.19|363.76|362.06|5
1730390150000|2024-10-31 15:55:50|363.85|362.15|363.82|362.12|363.86|362.16|363.8|362.1|8
1730390160000|2024-10-31 15:56:00|363.83|362.13|363.78|362.08|363.84|362.14|363.78|362.08|6
1730390170000|2024-10-31 15:56:10|363.82|362.12|363.81|362.11|363.92|362.22|363.81|362.11|13
1730390180000|2024-10-31 15:56:20|363.82|362.12|364.1|362.4|364.1|362.4|363.82|362.12|8
1730390190000|2024-10-31 15:56:30|364.06|362.36|364.02|362.32|364.06|362.36|364.02|362.32|2
1730390200000|2024-10-31 15:56:40|363.99|362.29|363.96|362.26|363.99|362.29|363.96|362.26|2
1730390220000|2024-10-31 15:57:00|363.99|362.29|363.97|362.27|364.07|362.37|363.97|362.27|5
1730390230000|2024-10-31 15:57:10|364|362.3|364.03|362.33|364.03|362.33|364|362.3|2
1730390240000|2024-10-31 15:57:20|364.06|362.36|364.1|362.4|364.1|362.4|364.06|362.36|3
1730390250000|2024-10-31 15:57:30|364.09|362.39|364.09|362.39|364.09|362.39|364.09|362.39|1
1730390260000|2024-10-31 15:57:40|364.1|362.4|364.1|362.4|364.1|362.4|364.1|362.4|1
1730390270000|2024-10-31 15:57:50|364.11|362.41|364.12|362.42|364.12|362.42|364.11|362.41|2
1730390280000|2024-10-31 15:58:00|364.13|362.43|364.15|362.45|364.15|362.45|364.13|362.43|3
1730390290000|2024-10-31 15:58:10|364.16|362.46|364.15|362.45|364.16|362.46|364.15|362.45|2
1730390300000|2024-10-31 15:58:20|364.16|362.46|364.21|362.51|364.21|362.51|364.16|362.46|6
1730390310000|2024-10-31 15:58:30|364.22|362.52|364.2|362.5|364.22|362.52|364.2|362.5|2
1730390340000|2024-10-31 15:59:00|364.1|362.4|364.08|362.38|364.1|362.4|364.02|362.32|8
1730390360000|2024-10-31 15:59:20|364.09|362.39|364.1|362.4|364.1|362.4|364.09|362.39|2
1730390370000|2024-10-31 15:59:30|364.08|362.38|363.92|362.22|364.08|362.38|363.83|362.13|6
1730390380000|2024-10-31 15:59:40|363.95|362.25|364.05|362.35|364.05|362.35|363.95|362.25|4
1730390390000|2024-10-31 15:59:50|364.07|362.37|364.05|362.35|364.1|362.4|363.92|362.22|20
1730390400000|2024-10-31 16:00:00|364.03|362.33|363.66|361.96|364.03|362.33|363.64|361.94|15
1730390410000|2024-10-31 16:00:10|363.67|361.97|363.66|361.96|363.74|362.04|363.66|361.96|7
1730390420000|2024-10-31 16:00:20|363.69|361.99|363.73|362.03|363.73|362.03|363.61|361.91|8
1730390430000|2024-10-31 16:00:30|363.7|362|363.69|361.99|363.7|362|363.65|361.95|4
1730390440000|2024-10-31 16:00:40|363.62|361.92|363.44|361.74|363.62|361.92|363.44|361.74|7
1730390450000|2024-10-31 16:00:50|363.47|361.77|363.63|361.93|363.63|361.93|363.47|361.77|5
1730390460000|2024-10-31 16:01:00|363.59|361.89|363.82|362.12|363.82|362.12|363.56|361.86|10
1730390470000|2024-10-31 16:01:10|363.79|362.09|363.97|362.27|363.97|362.27|363.77|362.07|8
1730390480000|2024-10-31 16:01:20|363.93|362.23|364.02|362.32|364.02|362.32|363.81|362.11|15
1730390490000|2024-10-31 16:01:30|363.99|362.29|364.03|362.33|364.03|362.33|363.94|362.24|19
1730390500000|2024-10-31 16:01:40|363.98|362.28|363.97|362.27|363.99|362.29|363.93|362.23|6
1730390510000|2024-10-31 16:01:50|363.92|362.22|363.83|362.13|363.92|362.22|363.81|362.11|6
1730390520000|2024-10-31 16:02:00|363.79|362.09|363.6|361.9|363.81|362.11|363.6|361.9|9
1730390530000|2024-10-31 16:02:10|363.57|361.87|363.34|361.64|363.57|361.87|363.34|361.64|10
1730390540000|2024-10-31 16:02:20|363.31|361.61|363.42|361.72|363.44|361.74|363.24|361.54|22
1730390550000|2024-10-31 16:02:30|363.44|361.74|363.25|361.55|363.44|361.74|363.24|361.54|21
1730390560000|2024-10-31 16:02:40|363.24|361.54|363.25|361.55|363.32|361.62|363.23|361.53|13
1730390570000|2024-10-31 16:02:50|363.24|361.54|363.23|361.53|363.24|361.54|363.23|361.53|6
1730390580000|2024-10-31 16:03:00|363.06|361.36|362.63|360.93|363.1|361.4|362.63|360.93|18
1730390590000|2024-10-31 16:03:10|362.66|360.96|362.75|361.05|362.77|361.07|362.66|360.96|22
1730390600000|2024-10-31 16:03:20|362.74|361.04|362.94|361.24|362.94|361.24|362.73|361.03|18
1730390610000|2024-10-31 16:03:30|362.97|361.27|363.51|361.81|363.52|361.82|362.97|361.27|24
1730390620000|2024-10-31 16:03:40|363.5|361.8|363.39|361.69|363.5|361.8|363.39|361.69|15
1730390640000|2024-10-31 16:04:00|363.47|361.77|363.39|361.69|363.47|361.77|363.39|361.69|4
1730390690000|2024-10-31 16:04:50|363.4|361.7|363.39|361.69|363.4|361.7|363.39|361.69|2
1730390700000|2024-10-31 16:05:00|363.4|361.7|363.39|361.69|363.4|361.7|363.39|361.69|4
1730390710000|2024-10-31 16:05:10|363.4|361.7|363.45|361.75|363.45|361.75|363.39|361.69|13
1730390720000|2024-10-31 16:05:20|363.5|361.8|363.56|361.86|363.58|361.88|363.5|361.8|8
1730390740000|2024-10-31 16:05:40|363.57|361.87|363.78|362.08|363.78|362.08|363.56|361.86|13
1730390750000|2024-10-31 16:05:50|363.8|362.1|364.03|362.33|364.03|362.33|363.8|362.1|8
1730390760000|2024-10-31 16:06:00|364.06|362.36|364.1|362.4|364.1|362.4|364.03|362.33|8
1730390770000|2024-10-31 16:06:10|364.11|362.41|364.31|362.61|364.31|362.61|364.11|362.41|16
1730390780000|2024-10-31 16:06:20|364.32|362.62|364.25|362.55|364.33|362.63|364.25|362.55|5
1730390790000|2024-10-31 16:06:30|364.26|362.56|364.35|362.65|364.35|362.65|364.25|362.55|12
1730390800000|2024-10-31 16:06:40|364.34|362.64|364.65|362.95|364.65|362.95|364.25|362.55|10
1730390810000|2024-10-31 16:06:50|364.62|362.92|364.59|362.89|364.62|362.92|364.59|362.89|2
1730390820000|2024-10-31 16:07:00|364.6|362.9|364.65|362.95|364.65|362.95|364.59|362.89|5
1730390830000|2024-10-31 16:07:10|364.66|362.96|364.83|363.13|364.9|363.2|364.66|362.96|10
1730390900000|2024-10-31 16:08:20|364.84|363.14|364.85|363.15|364.85|363.15|364.84|363.14|2
1730390910000|2024-10-31 16:08:30|364.86|363.16|364.84|363.14|364.87|363.17|364.84|363.14|14
1730390920000|2024-10-31 16:08:40|364.85|363.15|364.83|363.13|364.87|363.17|364.83|363.13|7
1730390940000|2024-10-31 16:09:00|364.51|362.81|364.51|362.81|364.51|362.81|364.51|362.81|1
1730390970000|2024-10-31 16:09:30|364.52|362.82|364.51|362.81|364.52|362.82|364.51|362.81|2
1730390980000|2024-10-31 16:09:40|364.52|362.82|364.51|362.81|364.54|362.84|364.51|362.81|4
1730390990000|2024-10-31 16:09:50|364.52|362.82|364.51|362.81|364.52|362.82|364.51|362.81|2
1730391000000|2024-10-31 16:10:00|364.5|362.8|364.18|362.48|364.5|362.8|364.12|362.42|10
1730391010000|2024-10-31 16:10:10|364.2|362.5|364.14|362.44|364.2|362.5|364.11|362.41|9
1730391020000|2024-10-31 16:10:20|364.12|362.42|363.96|362.26|364.12|362.42|363.96|362.26|7
1730391030000|2024-10-31 16:10:30|363.94|362.24|363.94|362.24|363.94|362.24|363.8|362.1|10
1730391040000|2024-10-31 16:10:40|363.93|362.23|363.89|362.19|363.93|362.23|363.89|362.19|4
1730391050000|2024-10-31 16:10:50|363.9|362.2|363.9|362.2|363.94|362.24|363.9|362.2|17
1730391060000|2024-10-31 16:11:00|363.89|362.19|363.5|361.8|363.89|362.19|363.5|361.8|3
1730391070000|2024-10-31 16:11:10|363.45|361.75|363.53|361.83|363.53|361.83|363.4|361.7|5
1730391080000|2024-10-31 16:11:20|363.56|361.86|363.6|361.9|363.6|361.9|363.56|361.86|2
1730391090000|2024-10-31 16:11:30|363.61|361.91|363.73|362.03|363.77|362.07|363.61|361.91|11
1730391100000|2024-10-31 16:11:40|363.72|362.02|363.77|362.07|363.77|362.07|363.69|361.99|7
1730391110000|2024-10-31 16:11:50|363.76|362.06|363.72|362.02|363.77|362.07|363.68|361.98|14
1730391120000|2024-10-31 16:12:00|363.7|362|363.6|361.9|363.7|362|363.6|361.9|18
1730391130000|2024-10-31 16:12:10|363.62|361.92|363.58|361.88|363.62|361.92|363.5|361.8|26
1730391140000|2024-10-31 16:12:20|363.59|361.89|363.75|362.05|363.76|362.06|363.57|361.87|13
1730391150000|2024-10-31 16:12:30|363.76|362.06|363.64|361.94|363.76|362.06|363.64|361.94|20
1730391160000|2024-10-31 16:12:40|363.62|361.92|363.65|361.95|363.65|361.95|363.62|361.92|4
1730391170000|2024-10-31 16:12:50|363.68|361.98|363.69|361.99|363.75|362.05|363.68|361.98|8
1730391180000|2024-10-31 16:13:00|363.66|361.96|363.62|361.92|363.66|361.96|363.55|361.85|14
1730391190000|2024-10-31 16:13:10|363.64|361.94|363.71|362.01|363.71|362.01|363.64|361.94|4
1730391200000|2024-10-31 16:13:20|363.77|362.07|363.58|361.88|363.77|362.07|363.56|361.86|13
1730391210000|2024-10-31 16:13:30|363.56|361.86|363.4|361.7|363.56|361.86|363.4|361.7|11
1730391220000|2024-10-31 16:13:40|363.43|361.73|363.6|361.9|363.6|361.9|363.43|361.73|6
1730391230000|2024-10-31 16:13:50|363.63|361.93|363.72|362.02|363.72|362.02|363.63|361.93|4
1730391240000|2024-10-31 16:14:00|363.69|361.99|363.72|362.02|363.72|362.02|363.68|361.98|4
1730391250000|2024-10-31 16:14:10|363.77|362.07|363.92|362.22|363.92|362.22|363.77|362.07|4
1730391260000|2024-10-31 16:14:20|363.89|362.19|363.92|362.22|363.92|362.22|363.89|362.19|5
1730391270000|2024-10-31 16:14:30|363.89|362.19|363.75|362.05|363.9|362.2|363.75|362.05|6
1730391280000|2024-10-31 16:14:40|363.79|362.09|363.58|361.88|363.8|362.1|363.58|361.88|13
1730391290000|2024-10-31 16:14:50|363.55|361.85|363.58|361.88|363.58|361.88|363.46|361.76|5
1730391300000|2024-10-31 16:15:00|363.56|361.86|363.43|361.73|363.58|361.88|363.43|361.73|8
1730391310000|2024-10-31 16:15:10|363.41|361.71|363.43|361.73|363.43|361.73|363.4|361.7|6
1730391320000|2024-10-31 16:15:20|363.46|361.76|363.49|361.79|363.49|361.79|363.46|361.76|2
1730391330000|2024-10-31 16:15:30|363.52|361.82|363.39|361.69|363.64|361.94|363.39|361.69|14
1730391390000|2024-10-31 16:16:30|363.41|361.71|363.44|361.74|363.45|361.75|363.41|361.71|7
1730391400000|2024-10-31 16:16:40|363.41|361.71|363.4|361.7|363.41|361.71|363.39|361.69|6
1730391410000|2024-10-31 16:16:50|363.42|361.72|363.39|361.69|363.43|361.73|363.39|361.69|9
1730391420000|2024-10-31 16:17:00|363.42|361.72|363.39|361.69|363.42|361.72|363.39|361.69|3
1730391430000|2024-10-31 16:17:10|363.42|361.72|363.39|361.69|363.42|361.72|363.39|361.69|7
1730391440000|2024-10-31 16:17:20|363.38|361.68|363.37|361.67|363.38|361.68|363.37|361.67|2
1730391450000|2024-10-31 16:17:30|363.39|361.69|363.57|361.87|363.58|361.88|363.39|361.69|8
1730391460000|2024-10-31 16:17:40|363.63|361.93|363.78|362.08|363.78|362.08|363.63|361.93|10
1730391470000|2024-10-31 16:17:50|363.79|362.09|363.77|362.07|363.79|362.09|363.76|362.06|3
1730391480000|2024-10-31 16:18:00|363.78|362.08|363.8|362.1|363.8|362.1|363.74|362.04|6
1730391490000|2024-10-31 16:18:10|363.81|362.11|364.25|362.55|364.25|362.55|363.81|362.11|5
1730391510000|2024-10-31 16:18:30|364.23|362.53|364.24|362.54|364.24|362.54|364.16|362.46|7
1730391520000|2024-10-31 16:18:40|364.25|362.55|364.25|362.55|364.25|362.55|364.25|362.55|1
1730391530000|2024-10-31 16:18:50|364.26|362.56|364.27|362.57|364.27|362.57|364.26|362.56|2
1730391540000|2024-10-31 16:19:00|364.25|362.55|364.29|362.59|364.29|362.59|364.22|362.52|9
1730391550000|2024-10-31 16:19:10|364.26|362.56|364.23|362.53|364.27|362.57|364.23|362.53|10
1730391560000|2024-10-31 16:19:20|364.25|362.55|364.2|362.5|364.25|362.55|364.19|362.49|12
1730391570000|2024-10-31 16:19:30|364.21|362.51|364.19|362.49|364.24|362.54|364.18|362.48|9
1730391580000|2024-10-31 16:19:40|364.24|362.54|364.18|362.48|364.24|362.54|364.18|362.48|10
1730391590000|2024-10-31 16:19:50|364.21|362.51|364.65|362.95|364.76|363.06|364.21|362.51|7
1730391600000|2024-10-31 16:20:00|364.64|362.94|364.33|362.63|364.64|362.94|364.33|362.63|25
1730391610000|2024-10-31 16:20:10|364.34|362.64|364.3|362.6|364.38|362.68|364.25|362.55|26
1730391620000|2024-10-31 16:20:20|364.32|362.62|364.4|362.7|364.44|362.74|364.32|362.62|22
1730391630000|2024-10-31 16:20:30|364.41|362.71|364.34|362.64|364.41|362.71|364.34|362.64|9
1730391640000|2024-10-31 16:20:40|364.3|362.6|364.06|362.36|364.3|362.6|364|362.3|19
1730391650000|2024-10-31 16:20:50|364.03|362.33|364.05|362.35|364.08|362.38|364.03|362.33|21
1730391660000|2024-10-31 16:21:00|364.06|362.36|363.96|362.26|364.06|362.36|363.87|362.17|28
1730391670000|2024-10-31 16:21:10|363.95|362.25|364.16|362.46|364.16|362.46|363.95|362.25|20
1730391680000|2024-10-31 16:21:20|364.14|362.44|363.96|362.26|364.15|362.45|363.96|362.26|12
1730391690000|2024-10-31 16:21:30|363.97|362.27|363.93|362.23|363.97|362.27|363.93|362.23|3
1730391700000|2024-10-31 16:21:40|363.94|362.24|364.15|362.45|364.15|362.45|363.93|362.23|10
1730391710000|2024-10-31 16:21:50|364.13|362.43|364.26|362.56|364.26|362.56|364.13|362.43|6
1730391720000|2024-10-31 16:22:00|364.27|362.57|364.39|362.69|364.4|362.7|364.16|362.46|15
1730391730000|2024-10-31 16:22:10|364.4|362.7|364.34|362.64|364.41|362.71|364.33|362.63|10
1730391740000|2024-10-31 16:22:20|364.35|362.65|364.25|362.55|364.35|362.65|364.21|362.51|13
1730391750000|2024-10-31 16:22:30|364.21|362.51|364.18|362.48|364.21|362.51|364.1|362.4|15
1730391760000|2024-10-31 16:22:40|364.25|362.55|364.25|362.55|364.25|362.55|364.24|362.54|11
1730391770000|2024-10-31 16:22:50|364.24|362.54|364.19|362.49|364.24|362.54|364.1|362.4|16
1730391780000|2024-10-31 16:23:00|364.18|362.48|364.06|362.36|364.19|362.49|364.05|362.35|10
1730391790000|2024-10-31 16:23:10|364.08|362.38|364.06|362.36|364.14|362.44|364.06|362.36|16
1730391800000|2024-10-31 16:23:20|364.07|362.37|364.1|362.4|364.1|362.4|364|362.3|12
1730391810000|2024-10-31 16:23:30|364.09|362.39|364.02|362.32|364.09|362.39|363.95|362.25|17
1730391820000|2024-10-31 16:23:40|364|362.3|364.03|362.33|364.05|362.35|363.97|362.27|11
1730391830000|2024-10-31 16:23:50|364.04|362.34|364.04|362.34|364.1|362.4|364.03|362.33|10
1730391840000|2024-10-31 16:24:00|364.02|362.32|363.95|362.25|364.02|362.32|363.95|362.25|6
1730391850000|2024-10-31 16:24:10|363.94|362.24|363.85|362.15|363.94|362.24|363.85|362.15|10
1730391860000|2024-10-31 16:24:20|363.84|362.14|363.93|362.23|363.94|362.24|363.83|362.13|8
1730391870000|2024-10-31 16:24:30|363.92|362.22|363.87|362.17|363.92|362.22|363.87|362.17|6
1730391880000|2024-10-31 16:24:40|363.86|362.16|363.86|362.16|363.86|362.16|363.86|362.16|1
1730391890000|2024-10-31 16:24:50|363.9|362.2|363.9|362.2|363.96|362.26|363.9|362.2|8
1730391900000|2024-10-31 16:25:00|363.89|362.19|363.55|361.85|363.89|362.19|363.55|361.85|10
1730391910000|2024-10-31 16:25:10|363.54|361.84|363.55|361.85|363.55|361.85|363.54|361.84|2
1730391920000|2024-10-31 16:25:20|363.54|361.84|363.49|361.79|363.61|361.91|363.49|361.79|14
1730391930000|2024-10-31 16:25:30|363.51|361.81|363.51|361.81|363.53|361.83|363.51|361.81|3
1730391940000|2024-10-31 16:25:40|363.45|361.75|362.98|361.28|363.45|361.75|362.98|361.28|24
1730391950000|2024-10-31 16:25:50|362.97|361.27|362.73|361.03|362.97|361.27|362.71|361.01|24
1730391960000|2024-10-31 16:26:00|362.74|361.04|362.8|361.1|362.86|361.16|362.74|361.04|14
1730391970000|2024-10-31 16:26:10|362.79|361.09|362.62|360.92|362.79|361.09|362.62|360.92|7
1730391980000|2024-10-31 16:26:20|362.61|360.91|362.63|360.93|362.64|360.94|362.59|360.89|11
1730391990000|2024-10-31 16:26:30|362.64|360.94|362.56|360.86|362.64|360.94|362.56|360.86|9
1730392000000|2024-10-31 16:26:40|362.58|360.88|362.62|360.92|362.64|360.94|362.57|360.87|8
1730392010000|2024-10-31 16:26:50|362.64|360.94|362.67|360.97|362.75|361.05|362.64|360.94|13
1730392020000|2024-10-31 16:27:00|362.64|360.94|362.75|361.05|362.75|361.05|362.63|360.93|14
1730392030000|2024-10-31 16:27:10|362.76|361.06|363.02|361.32|363.1|361.4|362.76|361.06|17
1730392040000|2024-10-31 16:27:20|363.01|361.31|363|361.3|363.08|361.38|362.94|361.24|21
1730392050000|2024-10-31 16:27:30|363.01|361.31|363.08|361.38|363.09|361.39|363.01|361.31|8
1730392060000|2024-10-31 16:27:40|363.09|361.39|362.97|361.27|363.1|361.4|362.95|361.25|14
1730392070000|2024-10-31 16:27:50|362.96|361.26|362.9|361.2|363.03|361.33|362.85|361.15|15
1730392080000|2024-10-31 16:28:00|362.91|361.21|362.94|361.24|363.04|361.34|362.91|361.21|15
1730392090000|2024-10-31 16:28:10|362.95|361.25|362.69|360.99|362.95|361.25|362.68|360.98|19
1730392100000|2024-10-31 16:28:20|362.7|361|362.65|360.95|362.76|361.06|362.65|360.95|17
1730392110000|2024-10-31 16:28:30|362.66|360.96|362.65|360.95|362.72|361.02|362.65|360.95|16
1730392120000|2024-10-31 16:28:40|362.66|360.96|362.62|360.92|362.66|360.96|362.62|360.92|5
1730392130000|2024-10-31 16:28:50|362.61|360.91|362.63|360.93|362.63|360.93|362.59|360.89|4
1730392140000|2024-10-31 16:29:00|362.64|360.94|362.72|361.02|362.72|361.02|362.64|360.94|13
1730392150000|2024-10-31 16:29:10|362.73|361.03|362.91|361.21|362.95|361.25|362.73|361.03|10
1730392160000|2024-10-31 16:29:20|362.92|361.22|362.85|361.15|362.93|361.23|362.85|361.15|8
1730392170000|2024-10-31 16:29:30|362.86|361.16|362.86|361.16|362.94|361.24|362.84|361.14|14
1730392180000|2024-10-31 16:29:40|362.87|361.17|362.83|361.13|362.9|361.2|362.83|361.13|9
1730392190000|2024-10-31 16:29:50|362.84|361.14|362.86|361.16|362.86|361.16|362.78|361.08|14
1730392200000|2024-10-31 16:30:00|362.85|361.15|362.72|361.02|362.85|361.15|362.66|360.96|18
1730392210000|2024-10-31 16:30:10|362.73|361.03|362.65|360.95|362.74|361.04|362.63|360.93|13
1730392220000|2024-10-31 16:30:20|362.66|360.96|362.63|360.93|362.66|360.96|362.62|360.92|15
1730392230000|2024-10-31 16:30:30|362.62|360.92|362.66|360.96|362.66|360.96|362.59|360.89|6
1730392240000|2024-10-31 16:30:40|362.67|360.97|362.7|361|362.87|361.17|362.67|360.97|17
1730392250000|2024-10-31 16:30:50|362.68|360.98|362.63|360.93|362.68|360.98|362.63|360.93|5
1730392260000|2024-10-31 16:31:00|362.62|360.92|362.6|360.9|362.62|360.92|362.6|360.9|3
1730392270000|2024-10-31 16:31:10|362.59|360.89|362.63|360.93|362.65|360.95|362.56|360.86|8
1730392280000|2024-10-31 16:31:20|362.62|360.92|362.4|360.7|362.62|360.92|362.37|360.67|15
1730392290000|2024-10-31 16:31:30|362.38|360.68|362.32|360.62|362.38|360.68|362.32|360.62|9
1730392300000|2024-10-31 16:31:40|362.31|360.61|362.28|360.58|362.35|360.65|362.28|360.58|8
1730392310000|2024-10-31 16:31:50|362.27|360.57|362.29|360.59|362.29|360.59|362.25|360.55|9
1730392320000|2024-10-31 16:32:00|362.36|360.66|362.29|360.59|362.37|360.67|362.29|360.59|14
1730392330000|2024-10-31 16:32:10|362.28|360.58|362.3|360.6|362.3|360.6|362.21|360.51|8
1730392340000|2024-10-31 16:32:20|362.29|360.59|362.28|360.58|362.29|360.59|362.25|360.55|7
1730392350000|2024-10-31 16:32:30|362.27|360.57|362.54|360.84|362.54|360.84|362.26|360.56|14
1730392360000|2024-10-31 16:32:40|362.51|360.81|362.48|360.78|362.52|360.82|362.47|360.77|15
1730392370000|2024-10-31 16:32:50|362.47|360.77|362.92|361.22|362.99|361.29|362.47|360.77|12
1730392380000|2024-10-31 16:33:00|362.9|361.2|362.7|361|362.9|361.2|362.7|361|4
1730392390000|2024-10-31 16:33:10|362.69|360.99|362.68|360.98|362.69|360.99|362.68|360.98|2
1730392400000|2024-10-31 16:33:20|362.67|360.97|362.47|360.77|362.67|360.97|362.35|360.65|16
1730392410000|2024-10-31 16:33:30|362.48|360.78|362.39|360.69|362.51|360.81|362.39|360.69|12
1730392420000|2024-10-31 16:33:40|362.4|360.7|362.35|360.65|362.46|360.76|362.35|360.65|22
1730392430000|2024-10-31 16:33:50|362.34|360.64|362.3|360.6|362.34|360.64|362.3|360.6|5
1730392440000|2024-10-31 16:34:00|362.35|360.65|362.33|360.63|362.35|360.65|362.33|360.63|3
1730392450000|2024-10-31 16:34:10|362.35|360.65|362.35|360.65|362.35|360.65|362.32|360.62|5
1730392460000|2024-10-31 16:34:20|362.34|360.64|362.29|360.59|362.34|360.64|362.29|360.59|6
1730392470000|2024-10-31 16:34:30|362.31|360.61|362.29|360.59|362.31|360.61|362.29|360.59|5
1730392480000|2024-10-31 16:34:40|362.28|360.58|361.9|360.2|362.28|360.58|361.9|360.2|7
1730392490000|2024-10-31 16:34:50|361.91|360.21|362.01|360.31|362.03|360.33|361.91|360.21|8
1730392510000|2024-10-31 16:35:10|362|360.3|361.75|360.05|362|360.3|361.75|360.05|5
1730392520000|2024-10-31 16:35:20|361.76|360.06|361.75|360.05|361.76|360.06|361.75|360.05|2
1730392530000|2024-10-31 16:35:30|361.74|360.04|361.75|360.05|361.75|360.05|361.73|360.03|3
1730392540000|2024-10-31 16:35:40|361.78|360.08|361.98|360.28|361.98|360.28|361.76|360.06|11
1730392550000|2024-10-31 16:35:50|361.95|360.25|361.9|360.2|361.95|360.25|361.9|360.2|2
1730392570000|2024-10-31 16:36:10|361.91|360.21|361.99|360.29|361.99|360.29|361.9|360.2|11
1730392580000|2024-10-31 16:36:20|362.02|360.32|362.01|360.31|362.02|360.32|362|360.3|7
1730392590000|2024-10-31 16:36:30|362.02|360.32|362.02|360.32|362.02|360.32|362.02|360.32|1
1730392600000|2024-10-31 16:36:40|362.05|360.35|362.08|360.38|362.08|360.38|362.05|360.35|2
1730392610000|2024-10-31 16:36:50|362.11|360.41|362.12|360.42|362.15|360.45|362.11|360.41|6
1730392620000|2024-10-31 16:37:00|362.14|360.44|362.15|360.45|362.15|360.45|362.14|360.44|2
1730392630000|2024-10-31 16:37:10|362.13|360.43|361.9|360.2|362.13|360.43|361.87|360.17|18
1730392640000|2024-10-31 16:37:20|361.89|360.19|361.81|360.11|361.91|360.21|361.77|360.07|21
1730392650000|2024-10-31 16:37:30|361.82|360.12|361.86|360.16|361.92|360.22|361.79|360.09|14
1730392660000|2024-10-31 16:37:40|361.85|360.15|361.86|360.16|361.86|360.16|361.85|360.15|2
1730392670000|2024-10-31 16:37:50|361.85|360.15|361.87|360.17|361.97|360.27|361.85|360.15|11
1730392680000|2024-10-31 16:38:00|361.88|360.18|361.94|360.24|361.98|360.28|361.88|360.18|22
1730392690000|2024-10-31 16:38:10|361.93|360.23|361.86|360.16|361.94|360.24|361.86|360.16|5
1730392700000|2024-10-31 16:38:20|361.85|360.15|361.83|360.13|361.85|360.15|361.83|360.13|3
1730392720000|2024-10-31 16:38:40|361.82|360.12|361.81|360.11|361.83|360.13|361.79|360.09|7
1730392730000|2024-10-31 16:38:50|361.8|360.1|361.72|360.02|361.8|360.1|361.72|360.02|5
1730392740000|2024-10-31 16:39:00|361.77|360.07|361.72|360.02|361.77|360.07|361.72|360.02|4
1730392750000|2024-10-31 16:39:10|361.71|360.01|361.72|360.02|361.74|360.04|361.7|360|5
1730392760000|2024-10-31 16:39:20|361.71|360.01|361.73|360.03|361.74|360.04|361.69|359.99|5
1730392770000|2024-10-31 16:39:30|361.72|360.02|361.77|360.07|361.77|360.07|361.71|360.01|4
1730392800000|2024-10-31 16:40:00|361.79|360.09|361.79|360.09|361.81|360.11|361.79|360.09|4
1730392810000|2024-10-31 16:40:10|361.8|360.1|361.89|360.19|361.89|360.19|361.8|360.1|3
1730392820000|2024-10-31 16:40:20|361.91|360.21|361.93|360.23|361.93|360.23|361.91|360.21|2
1730392830000|2024-10-31 16:40:30|361.92|360.22|361.92|360.22|361.92|360.22|361.92|360.22|1
1730392840000|2024-10-31 16:40:40|361.93|360.23|361.93|360.23|361.93|360.23|361.92|360.22|3
1730392860000|2024-10-31 16:41:00|361.92|360.22|361.92|360.22|361.92|360.22|361.92|360.22|1
1730392870000|2024-10-31 16:41:10|361.91|360.21|361.89|360.19|361.91|360.21|361.86|360.16|7
1730392880000|2024-10-31 16:41:20|361.93|360.23|361.93|360.23|361.93|360.23|361.93|360.23|1
1730392910000|2024-10-31 16:41:50|361.92|360.22|361.91|360.21|361.92|360.22|361.91|360.21|2
1730392920000|2024-10-31 16:42:00|361.9|360.2|361.86|360.16|361.9|360.2|361.86|360.16|5
1730392930000|2024-10-31 16:42:10|361.9|360.2|361.88|360.18|361.91|360.21|361.88|360.18|5
1730392940000|2024-10-31 16:42:20|361.87|360.17|361.89|360.19|361.9|360.2|361.87|360.17|3
1730392950000|2024-10-31 16:42:30|361.9|360.2|361.86|360.16|361.9|360.2|361.86|360.16|5
1730392960000|2024-10-31 16:42:40|361.85|360.15|361.85|360.15|361.85|360.15|361.85|360.15|1
1730392980000|2024-10-31 16:43:00|361.77|360.07|361.78|360.08|361.84|360.14|361.76|360.06|16
1730392990000|2024-10-31 16:43:10|361.77|360.07|361.78|360.08|361.82|360.12|361.77|360.07|7
1730393000000|2024-10-31 16:43:20|361.81|360.11|361.86|360.16|361.89|360.19|361.78|360.08|14
1730393010000|2024-10-31 16:43:30|361.85|360.15|361.92|360.22|361.93|360.23|361.83|360.13|10
1730393020000|2024-10-31 16:43:40|361.85|360.15|361.77|360.07|361.85|360.15|361.77|360.07|2
1730393030000|2024-10-31 16:43:50|361.76|360.06|361.76|360.06|361.76|360.06|361.76|360.06|1
1730393040000|2024-10-31 16:44:00|361.75|360.05|361.84|360.14|361.84|360.14|361.75|360.05|7
1730393050000|2024-10-31 16:44:10|361.88|360.18|361.92|360.22|361.92|360.22|361.88|360.18|2
1730393060000|2024-10-31 16:44:20|361.93|360.23|362.02|360.32|362.02|360.32|361.93|360.23|3
1730393070000|2024-10-31 16:44:30|362.03|360.33|362.04|360.34|362.04|360.34|362.03|360.33|2
1730393080000|2024-10-31 16:44:40|362.03|360.33|362.03|360.33|362.03|360.33|362.03|360.33|1
1730393090000|2024-10-31 16:44:50|362.02|360.32|362.02|360.32|362.02|360.32|362.02|360.32|1
1730393100000|2024-10-31 16:45:00|362.01|360.31|361.97|360.27|362.01|360.31|361.95|360.25|8
1730393110000|2024-10-31 16:45:10|361.96|360.26|361.93|360.23|361.96|360.26|361.93|360.23|8
1730393120000|2024-10-31 16:45:20|361.92|360.22|362.02|360.32|362.02|360.32|361.92|360.22|6
1730393150000|2024-10-31 16:45:50|362.01|360.31|362|360.3|362.01|360.31|362|360.3|2
1730393160000|2024-10-31 16:46:00|361.99|360.29|362.02|360.32|362.02|360.32|361.97|360.27|5
1730393170000|2024-10-31 16:46:10|362.01|360.31|362.03|360.33|362.03|360.33|362|360.3|6
1730393180000|2024-10-31 16:46:20|362.02|360.32|362|360.3|362.03|360.33|362|360.3|5
1730393190000|2024-10-31 16:46:30|361.99|360.29|361.96|360.26|361.99|360.29|361.96|360.26|4
1730393200000|2024-10-31 16:46:40|361.95|360.25|361.75|360.05|361.95|360.25|361.75|360.05|2
1730393220000|2024-10-31 16:47:00|361.74|360.04|361.75|360.05|361.75|360.05|361.74|360.04|2
1730393230000|2024-10-31 16:47:10|361.74|360.04|361.81|360.11|361.81|360.11|361.74|360.04|13
1730393240000|2024-10-31 16:47:20|361.83|360.13|361.81|360.11|361.83|360.13|361.77|360.07|7
1730393250000|2024-10-31 16:47:30|361.8|360.1|362.04|360.34|362.04|360.34|361.8|360.1|12
1730393260000|2024-10-31 16:47:40|362.02|360.32|362.01|360.31|362.02|360.32|362|360.3|3
1730393270000|2024-10-31 16:47:50|362.02|360.32|361.93|360.23|362.02|360.32|361.9|360.2|8
1730393280000|2024-10-31 16:48:00|361.9|360.2|361.88|360.18|361.95|360.25|361.88|360.18|9
1730393290000|2024-10-31 16:48:10|361.85|360.15|361.81|360.11|361.85|360.15|361.76|360.06|16
1730393300000|2024-10-31 16:48:20|361.84|360.14|361.92|360.22|361.92|360.22|361.82|360.12|17
1730393310000|2024-10-31 16:48:30|361.89|360.19|361.93|360.23|361.93|360.23|361.89|360.19|5
1730393320000|2024-10-31 16:48:40|361.96|360.26|362.01|360.31|362.01|360.31|361.96|360.26|7
1730393330000|2024-10-31 16:48:50|362.02|360.32|362.04|360.34|362.04|360.34|362.02|360.32|2
1730393340000|2024-10-31 16:49:00|362.03|360.33|362.04|360.34|362.04|360.34|362.02|360.32|4
1730393350000|2024-10-31 16:49:10|362.02|360.32|361.97|360.27|362.02|360.32|361.88|360.18|10
1730393360000|2024-10-31 16:49:20|361.95|360.25|361.95|360.25|362|360.3|361.94|360.24|21
1730393370000|2024-10-31 16:49:30|361.96|360.26|361.95|360.25|361.96|360.26|361.93|360.23|13
1730393380000|2024-10-31 16:49:40|361.94|360.24|362.04|360.34|362.04|360.34|361.94|360.24|6
1730393390000|2024-10-31 16:49:50|362.02|360.32|361.95|360.25|362.02|360.32|361.95|360.25|11
1730393400000|2024-10-31 16:50:00|361.96|360.26|362|360.3|362|360.3|361.95|360.25|21
1730393410000|2024-10-31 16:50:10|362.01|360.31|362|360.3|362.01|360.31|361.99|360.29|10
1730393420000|2024-10-31 16:50:20|362.01|360.31|362.03|360.33|362.03|360.33|362|360.3|4
1730393430000|2024-10-31 16:50:30|362.01|360.31|362.01|360.31|362.01|360.31|361.95|360.25|7
1730393440000|2024-10-31 16:50:40|362.03|360.33|362.03|360.33|362.03|360.33|362.03|360.33|1
1730393450000|2024-10-31 16:50:50|362.02|360.32|362.29|360.59|362.29|360.59|362.02|360.32|8
1730393460000|2024-10-31 16:51:00|362.28|360.58|362.16|360.46|362.28|360.58|362.16|360.46|7
1730393470000|2024-10-31 16:51:10|362.15|360.45|362.01|360.31|362.15|360.45|362.01|360.31|12
1730393480000|2024-10-31 16:51:20|362.03|360.33|362.08|360.38|362.09|360.39|362.02|360.32|9
1730393490000|2024-10-31 16:51:30|362.05|360.35|361.75|360.05|362.08|360.38|361.75|360.05|19
1730393500000|2024-10-31 16:51:40|361.77|360.07|361.81|360.11|361.85|360.15|361.77|360.07|10
1730393510000|2024-10-31 16:51:50|361.85|360.15|361.87|360.17|361.87|360.17|361.85|360.15|4
1730393520000|2024-10-31 16:52:00|361.86|360.16|361.77|360.07|361.87|360.17|361.75|360.05|17
1730393530000|2024-10-31 16:52:10|361.81|360.11|361.76|360.06|361.81|360.11|361.75|360.05|13
1730393540000|2024-10-31 16:52:20|361.75|360.05|361.82|360.12|361.82|360.12|361.75|360.05|7
1730393550000|2024-10-31 16:52:30|361.83|360.13|361.89|360.19|361.89|360.19|361.83|360.13|3
1730393560000|2024-10-31 16:52:40|361.9|360.2|361.88|360.18|361.91|360.21|361.86|360.16|7
1730393570000|2024-10-31 16:52:50|361.89|360.19|361.85|360.15|361.89|360.19|361.84|360.14|6
1730393580000|2024-10-31 16:53:00|361.87|360.17|361.91|360.21|361.99|360.29|361.87|360.17|9
1730393590000|2024-10-31 16:53:10|361.95|360.25|361.89|360.19|361.99|360.29|361.89|360.19|6
1730393600000|2024-10-31 16:53:20|361.9|360.2|361.98|360.28|362|360.3|361.89|360.19|10
1730393610000|2024-10-31 16:53:30|361.96|360.26|361.83|360.13|361.96|360.26|361.77|360.07|14
1730393630000|2024-10-31 16:53:50|361.82|360.12|361.75|360.05|361.82|360.12|361.75|360.05|7
1730393640000|2024-10-31 16:54:00|361.78|360.08|361.81|360.11|361.81|360.11|361.76|360.06|8
1730393650000|2024-10-31 16:54:10|361.88|360.18|361.93|360.23|361.93|360.23|361.87|360.17|6
1730393660000|2024-10-31 16:54:20|361.92|360.22|361.9|360.2|361.92|360.22|361.86|360.16|9
1730393670000|2024-10-31 16:54:30|361.91|360.21|361.99|360.29|361.99|360.29|361.91|360.21|5
1730393680000|2024-10-31 16:54:40|362|360.3|361.93|360.23|362.01|360.31|361.91|360.21|15
1730393690000|2024-10-31 16:54:50|361.94|360.24|362.02|360.32|362.02|360.32|361.94|360.24|7
1730393700000|2024-10-31 16:55:00|362.01|360.31|362.01|360.31|362.01|360.31|361.94|360.24|7
1730393710000|2024-10-31 16:55:10|362.02|360.32|362.05|360.35|362.06|360.36|362.02|360.32|6
1730393720000|2024-10-31 16:55:20|362.02|360.32|361.94|360.24|362.02|360.32|361.93|360.23|16
1730393730000|2024-10-31 16:55:30|361.96|360.26|361.98|360.28|361.98|360.28|361.94|360.24|11
1730393740000|2024-10-31 16:55:40|361.97|360.27|361.92|360.22|361.97|360.27|361.91|360.21|7
1730393750000|2024-10-31 16:55:50|361.93|360.23|361.95|360.25|361.98|360.28|361.91|360.21|8
1730393760000|2024-10-31 16:56:00|361.94|360.24|361.95|360.25|361.98|360.28|361.93|360.23|12
1730393770000|2024-10-31 16:56:10|361.96|360.26|361.98|360.28|361.98|360.28|361.95|360.25|7
1730393780000|2024-10-31 16:56:20|362|360.3|361.89|360.19|362|360.3|361.88|360.18|7
1730393790000|2024-10-31 16:56:30|361.99|360.29|362.01|360.31|362.02|360.32|361.99|360.29|12
1730393800000|2024-10-31 16:56:40|362.03|360.33|361.96|360.26|362.05|360.35|361.96|360.26|9
1730393810000|2024-10-31 16:56:50|361.94|360.24|361.95|360.25|361.95|360.25|361.89|360.19|16
1730393820000|2024-10-31 16:57:00|361.96|360.26|362.01|360.31|362.01|360.31|361.95|360.25|11
1730393830000|2024-10-31 16:57:10|362.03|360.33|361.91|360.21|362.03|360.33|361.87|360.17|17
1730393840000|2024-10-31 16:57:20|361.92|360.22|361.87|360.17|361.92|360.22|361.84|360.14|12
1730393850000|2024-10-31 16:57:30|361.86|360.16|361.93|360.23|361.93|360.23|361.85|360.15|7
1730393860000|2024-10-31 16:57:40|361.91|360.21|361.91|360.21|361.93|360.23|361.91|360.21|7
1730393870000|2024-10-31 16:57:50|361.93|360.23|361.8|360.1|361.93|360.23|361.78|360.08|19
1730393880000|2024-10-31 16:58:00|361.82|360.12|361.92|360.22|361.94|360.24|361.82|360.12|12
1730393890000|2024-10-31 16:58:10|361.94|360.24|362|360.3|362.01|360.31|361.93|360.23|16
1730393900000|2024-10-31 16:58:20|362.03|360.33|362.03|360.33|362.05|360.35|362.02|360.32|5
1730393910000|2024-10-31 16:58:30|362.01|360.31|362.06|360.36|362.07|360.37|362.01|360.31|9
1730393920000|2024-10-31 16:58:40|362.07|360.37|361.98|360.28|362.07|360.37|361.98|360.28|14
1730393930000|2024-10-31 16:58:50|361.94|360.24|361.82|360.12|361.94|360.24|361.82|360.12|10
1730393940000|2024-10-31 16:59:00|361.83|360.13|361.78|360.08|361.85|360.15|361.76|360.06|15
1730393950000|2024-10-31 16:59:10|361.79|360.09|361.78|360.08|361.79|360.09|361.77|360.07|16
1730393960000|2024-10-31 16:59:20|361.79|360.09|361.8|360.1|361.86|360.16|361.79|360.09|14
1730393970000|2024-10-31 16:59:30|361.79|360.09|361.75|360.05|361.79|360.09|361.75|360.05|13
1730393990000|2024-10-31 16:59:50|361.74|360.04|361.77|360.07|361.77|360.07|361.74|360.04|6
1730394000000|2024-10-31 17:00:00|361.76|360.06|361.71|360.01|361.76|360.06|361.71|360.01|6
1730394010000|2024-10-31 17:00:10|361.7|360|361.47|359.77|361.7|360|361.47|359.77|3
1730394020000|2024-10-31 17:00:20|361.48|359.78|361.47|359.77|361.48|359.78|361.47|359.77|4
1730394030000|2024-10-31 17:00:30|361.48|359.78|361.61|359.91|361.61|359.91|361.47|359.77|20
1730394040000|2024-10-31 17:00:40|361.64|359.94|361.83|360.13|361.83|360.13|361.64|359.94|9
1730394050000|2024-10-31 17:00:50|361.84|360.14|361.77|360.07|361.85|360.15|361.76|360.06|11
1730394060000|2024-10-31 17:01:00|361.76|360.06|361.65|359.95|361.77|360.07|361.61|359.91|15
1730394070000|2024-10-31 17:01:10|361.63|359.93|361.62|359.92|361.65|359.95|361.59|359.89|18
1730394080000|2024-10-31 17:01:20|361.59|359.89|361.63|359.93|361.67|359.97|361.59|359.89|22
1730394090000|2024-10-31 17:01:30|361.62|359.92|361.75|360.05|361.75|360.05|361.61|359.91|17
1730394100000|2024-10-31 17:01:40|361.74|360.04|361.6|359.9|361.74|360.04|361.6|359.9|21
1730394110000|2024-10-31 17:01:50|361.61|359.91|361.62|359.92|361.62|359.92|361.59|359.89|9
1730394120000|2024-10-31 17:02:00|361.63|359.93|361.82|360.12|361.82|360.12|361.62|359.92|18
1730394130000|2024-10-31 17:02:10|361.72|360.02|361.95|360.25|361.95|360.25|361.72|360.02|13
1730394160000|2024-10-31 17:02:40|361.98|360.28|362.16|360.46|362.16|360.46|361.98|360.28|9
1730394170000|2024-10-31 17:02:50|362.18|360.48|362.24|360.54|362.24|360.54|362.18|360.48|4
1730394180000|2024-10-31 17:03:00|362.26|360.56|362.3|360.6|362.3|360.6|362.26|360.56|4
1730394190000|2024-10-31 17:03:10|362.31|360.61|362.37|360.67|362.37|360.67|362.31|360.61|7
1730394200000|2024-10-31 17:03:20|362.38|360.68|362.4|360.7|362.4|360.7|362.38|360.68|3
1730394210000|2024-10-31 17:03:30|362.33|360.63|362.38|360.68|362.38|360.68|362.33|360.63|6
1730394220000|2024-10-31 17:03:40|362.36|360.66|362.33|360.63|362.4|360.7|362.31|360.61|9
1730394230000|2024-10-31 17:03:50|362.34|360.64|362.39|360.69|362.39|360.69|362.34|360.64|6
1730394240000|2024-10-31 17:04:00|362.4|360.7|362.36|360.66|362.4|360.7|362.35|360.65|6
1730394250000|2024-10-31 17:04:10|362.37|360.67|362.54|360.84|362.54|360.84|362.31|360.61|13
1730394280000|2024-10-31 17:04:40|362.55|360.85|362.21|360.51|362.55|360.85|362.21|360.51|15
1730394290000|2024-10-31 17:04:50|362.2|360.5|362.02|360.32|362.2|360.5|361.99|360.29|10
1730394320000|2024-10-31 17:05:20|362.06|360.36|362.08|360.38|362.09|360.39|362.06|360.36|4
1730394330000|2024-10-31 17:05:30|362.07|360.37|361.81|360.11|362.07|360.37|361.8|360.1|9
1730394340000|2024-10-31 17:05:40|361.8|360.1|361.76|360.06|361.8|360.1|361.76|360.06|6
1730394350000|2024-10-31 17:05:50|361.79|360.09|361.81|360.11|361.82|360.12|361.77|360.07|17
1730394360000|2024-10-31 17:06:00|361.82|360.12|361.82|360.12|361.83|360.13|361.76|360.06|14
1730394370000|2024-10-31 17:06:10|361.81|360.11|361.85|360.15|361.89|360.19|361.81|360.11|21
1730394380000|2024-10-31 17:06:20|361.86|360.16|361.85|360.15|361.96|360.26|361.82|360.12|21
1730394390000|2024-10-31 17:06:30|361.86|360.16|361.81|360.11|361.9|360.2|361.79|360.09|14
1730394400000|2024-10-31 17:06:40|361.86|360.16|361.78|360.08|361.86|360.16|361.76|360.06|11
1730394410000|2024-10-31 17:06:50|361.81|360.11|361.82|360.12|361.84|360.14|361.81|360.11|10
1730394420000|2024-10-31 17:07:00|361.83|360.13|361.59|359.89|361.83|360.13|361.48|359.78|24
1730394430000|2024-10-31 17:07:10|361.63|359.93|361.63|359.93|361.72|360.02|361.62|359.92|17
1730394440000|2024-10-31 17:07:20|361.62|359.92|361.63|359.93|361.64|359.94|361.62|359.92|9
1730394450000|2024-10-31 17:07:30|361.64|359.94|361.63|359.93|361.66|359.96|361.62|359.92|9
1730394460000|2024-10-31 17:07:40|361.64|359.94|361.55|359.85|361.66|359.96|361.48|359.78|16
1730394470000|2024-10-31 17:07:50|361.56|359.86|361.66|359.96|361.66|359.96|361.55|359.85|10
1730394500000|2024-10-31 17:08:20|361.52|359.82|361.54|359.84|361.54|359.84|361.52|359.82|2
1730394510000|2024-10-31 17:08:30|361.55|359.85|361.54|359.84|361.56|359.86|361.54|359.84|3
1730394520000|2024-10-31 17:08:40|361.55|359.85|361.54|359.84|361.59|359.89|361.54|359.84|9
1730394530000|2024-10-31 17:08:50|361.55|359.85|361.99|360.29|362|360.3|361.55|359.85|16
1730394540000|2024-10-31 17:09:00|362|360.3|362.05|360.35|362.05|360.35|362|360.3|2
1730394550000|2024-10-31 17:09:10|362.1|360.4|362.44|360.74|362.44|360.74|362.1|360.4|4
1730394560000|2024-10-31 17:09:20|362.45|360.75|362.84|361.14|362.86|361.16|362.45|360.75|9
1730394570000|2024-10-31 17:09:30|362.83|361.13|362.67|360.97|362.85|361.15|362.67|360.97|9
1730394580000|2024-10-31 17:09:40|362.66|360.96|362.66|360.96|362.67|360.97|362.54|360.84|10
1730394590000|2024-10-31 17:09:50|362.71|361.01|362.76|361.06|362.76|361.06|362.71|361.01|3
1730394600000|2024-10-31 17:10:00|362.68|360.98|362.6|360.9|362.68|360.98|362.6|360.9|3
1730394610000|2024-10-31 17:10:10|362.63|360.93|362.49|360.79|362.63|360.93|362.49|360.79|7
1730394620000|2024-10-31 17:10:20|362.48|360.78|362.57|360.87|362.57|360.87|362.45|360.75|9
1730394630000|2024-10-31 17:10:30|362.58|360.88|362.58|360.88|362.58|360.88|362.56|360.86|4
1730394640000|2024-10-31 17:10:40|362.61|360.91|362.64|360.94|362.64|360.94|362.61|360.91|2
1730394650000|2024-10-31 17:10:50|362.63|360.93|362.59|360.89|362.63|360.93|362.55|360.85|6
1730394660000|2024-10-31 17:11:00|362.58|360.88|362.67|360.97|362.67|360.97|362.58|360.88|9
1730394680000|2024-10-31 17:11:20|362.7|361|362.74|361.04|362.74|361.04|362.7|361|2
1730394700000|2024-10-31 17:11:40|362.78|361.08|362.83|361.13|362.83|361.13|362.78|361.08|2
1730394710000|2024-10-31 17:11:50|362.84|361.14|362.85|361.15|362.85|361.15|362.84|361.14|2
1730394720000|2024-10-31 17:12:00|362.83|361.13|362.83|361.13|362.83|361.13|362.83|361.13|1
1730394730000|2024-10-31 17:12:10|362.82|361.12|362.92|361.22|362.92|361.22|362.82|361.12|5
1730394740000|2024-10-31 17:12:20|362.96|361.26|363|361.3|363|361.3|362.96|361.26|2
1730394770000|2024-10-31 17:12:50|363.01|361.31|363.02|361.32|363.02|361.32|363.01|361.31|2
1730394780000|2024-10-31 17:13:00|363.03|361.33|363|361.3|363.05|361.35|363|361.3|4
1730394790000|2024-10-31 17:13:10|363.09|361.39|363.21|361.51|363.23|361.53|363.09|361.39|4
1730394800000|2024-10-31 17:13:20|363.22|361.52|363.22|361.52|363.23|361.53|363.22|361.52|3
1730394810000|2024-10-31 17:13:30|363.16|361.46|363.27|361.57|363.29|361.59|363.16|361.46|4
1730394820000|2024-10-31 17:13:40|363.28|361.58|363.27|361.57|363.29|361.59|363.26|361.56|9
1730394830000|2024-10-31 17:13:50|363.26|361.56|363.29|361.59|363.29|361.59|363.26|361.56|4
1730394840000|2024-10-31 17:14:00|363.32|361.62|363.46|361.76|363.46|361.76|363.32|361.62|4
1730394850000|2024-10-31 17:14:10|363.42|361.72|363.38|361.68|363.42|361.72|363.33|361.63|5
1730394860000|2024-10-31 17:14:20|363.39|361.69|363.39|361.69|363.39|361.69|363.39|361.69|1
1730394870000|2024-10-31 17:14:30|363.41|361.71|363.46|361.76|363.46|361.76|363.41|361.71|4
1730394890000|2024-10-31 17:14:50|363.48|361.78|363.64|361.94|363.64|361.94|363.48|361.78|4
1730394900000|2024-10-31 17:15:00|363.67|361.97|363.78|362.08|363.86|362.16|363.67|361.97|7
1730394910000|2024-10-31 17:15:10|363.75|362.05|363.48|361.78|363.75|362.05|363.47|361.77|9
1730394920000|2024-10-31 17:15:20|363.51|361.81|363.45|361.75|363.54|361.84|363.44|361.74|16
1730394940000|2024-10-31 17:15:40|363.44|361.74|363.34|361.64|363.44|361.74|363.34|361.64|3
1730394950000|2024-10-31 17:15:50|363.35|361.65|363.39|361.69|363.39|361.69|363.35|361.65|3
1730394960000|2024-10-31 17:16:00|363.35|361.65|363.27|361.57|363.35|361.65|363.22|361.52|7
1730394970000|2024-10-31 17:16:10|363.26|361.56|363.22|361.52|363.26|361.56|363.18|361.48|7
1730394980000|2024-10-31 17:16:20|363.21|361.51|363.22|361.52|363.22|361.52|363.21|361.51|2
1730394990000|2024-10-31 17:16:30|363.18|361.48|363|361.3|363.18|361.48|362.98|361.28|10
1730395000000|2024-10-31 17:16:40|363.03|361.33|363.06|361.36|363.06|361.36|363.03|361.33|2
1730395010000|2024-10-31 17:16:50|363.07|361.37|362.99|361.29|363.13|361.43|362.99|361.29|5
1730395020000|2024-10-31 17:17:00|363.01|361.31|362.88|361.18|363.01|361.31|362.88|361.18|15
1730395030000|2024-10-31 17:17:10|362.89|361.19|362.88|361.18|362.93|361.23|362.88|361.18|5
1730395040000|2024-10-31 17:17:20|362.82|361.12|362.95|361.25|362.95|361.25|362.8|361.1|6
1730395050000|2024-10-31 17:17:30|362.98|361.28|363|361.3|363|361.3|362.97|361.27|4
1730395060000|2024-10-31 17:17:40|363.01|361.31|362.89|361.19|363.01|361.31|362.87|361.17|8
1730395070000|2024-10-31 17:17:50|362.9|361.2|362.92|361.22|362.92|361.22|362.85|361.15|7
1730395080000|2024-10-31 17:18:00|362.89|361.19|362.9|361.2|362.9|361.2|362.83|361.13|5
1730395100000|2024-10-31 17:18:20|362.92|361.22|363.1|361.4|363.1|361.4|362.92|361.22|6
1730395110000|2024-10-31 17:18:30|363.06|361.36|362.92|361.22|363.06|361.36|362.92|361.22|4
1730395130000|2024-10-31 17:18:50|362.91|361.21|362.83|361.13|362.91|361.21|362.83|361.13|2
1730395140000|2024-10-31 17:19:00|362.86|361.16|362.86|361.16|362.92|361.22|362.85|361.15|5
1730395150000|2024-10-31 17:19:10|362.87|361.17|362.86|361.16|362.87|361.17|362.86|361.16|2
1730395160000|2024-10-31 17:19:20|362.87|361.17|362.98|361.28|362.98|361.28|362.87|361.17|2
1730395170000|2024-10-31 17:19:30|362.97|361.27|362.84|361.14|362.97|361.27|362.84|361.14|7
1730395180000|2024-10-31 17:19:40|362.83|361.13|362.83|361.13|362.83|361.13|362.83|361.13|1
1730395190000|2024-10-31 17:19:50|362.82|361.12|362.81|361.11|362.82|361.12|362.81|361.11|2
1730395200000|2024-10-31 17:20:00|362.8|361.1|362.8|361.1|362.8|361.1|362.79|361.09|3
1730395210000|2024-10-31 17:20:10|362.79|361.09|362.78|361.08|362.79|361.09|362.78|361.08|2
1730395220000|2024-10-31 17:20:20|362.79|361.09|363|361.3|363|361.3|362.79|361.09|8
1730395230000|2024-10-31 17:20:30|363.02|361.32|363.05|361.35|363.05|361.35|363.02|361.32|2
1730395240000|2024-10-31 17:20:40|363.04|361.34|363|361.3|363.04|361.34|363|361.3|5
1730395250000|2024-10-31 17:20:50|362.99|361.29|363.05|361.35|363.05|361.35|362.95|361.25|7
1730395260000|2024-10-31 17:21:00|363.04|361.34|362.99|361.29|363.04|361.34|362.99|361.29|6
1730395270000|2024-10-31 17:21:10|362.98|361.28|362.8|361.1|362.98|361.28|362.8|361.1|5
1730395280000|2024-10-31 17:21:20|362.78|361.08|362.75|361.05|362.83|361.13|362.73|361.03|16
1730395290000|2024-10-31 17:21:30|362.71|361.01|362.63|360.93|362.71|361.01|362.59|360.89|10
1730395300000|2024-10-31 17:21:40|362.66|360.96|362.67|360.97|362.7|361|362.66|360.96|4
1730395310000|2024-10-31 17:21:50|362.66|360.96|362.56|360.86|362.67|360.97|362.56|360.86|8
1730395320000|2024-10-31 17:22:00|362.55|360.85|362.54|360.84|362.55|360.85|362.52|360.82|4
1730395330000|2024-10-31 17:22:10|362.55|360.85|362.68|360.98|362.72|361.02|362.55|360.85|15
1730395340000|2024-10-31 17:22:20|362.67|360.97|362.63|360.93|362.68|360.98|362.63|360.93|11
1730395350000|2024-10-31 17:22:30|362.61|360.91|362.47|360.77|362.61|360.91|362.45|360.75|12
1730395360000|2024-10-31 17:22:40|362.5|360.8|362.52|360.82|362.52|360.82|362.47|360.77|8
1730395370000|2024-10-31 17:22:50|362.54|360.84|362.65|360.95|362.65|360.95|362.54|360.84|6
1730395380000|2024-10-31 17:23:00|362.66|360.96|362.66|360.96|362.66|360.96|362.66|360.96|1
1730395390000|2024-10-31 17:23:10|362.74|361.04|362.83|361.13|362.83|361.13|362.74|361.04|6
1730395400000|2024-10-31 17:23:20|362.84|361.14|362.97|361.27|362.97|361.27|362.84|361.14|7
1730395410000|2024-10-31 17:23:30|362.98|361.28|363.19|361.49|363.19|361.49|362.98|361.28|10
1730395420000|2024-10-31 17:23:40|363.23|361.53|363.23|361.53|363.24|361.54|363.21|361.51|6
1730395430000|2024-10-31 17:23:50|363.22|361.52|363.19|361.49|363.22|361.52|363.18|361.48|3
1730395440000|2024-10-31 17:24:00|363.17|361.47|363.1|361.4|363.17|361.47|363.1|361.4|5
1730395450000|2024-10-31 17:24:10|363.09|361.39|363.1|361.4|363.1|361.4|363.09|361.39|4
1730395470000|2024-10-31 17:24:30|363.11|361.41|363.11|361.41|363.11|361.41|363.11|361.41|1
1730395480000|2024-10-31 17:24:40|363.1|361.4|363.17|361.47|363.19|361.49|363.1|361.4|10
1730395490000|2024-10-31 17:24:50|363.19|361.49|363.22|361.52|363.22|361.52|363.19|361.49|2
1730395500000|2024-10-31 17:25:00|363.24|361.54|363.28|361.58|363.28|361.58|363.24|361.54|7
1730395510000|2024-10-31 17:25:10|363.36|361.66|363.45|361.75|363.45|361.75|363.36|361.66|2
1730395530000|2024-10-31 17:25:30|363.46|361.76|363.45|361.75|363.47|361.77|363.45|361.75|3
1730395540000|2024-10-31 17:25:40|363.43|361.73|363.45|361.75|363.45|361.75|363.43|361.73|5
1730395560000|2024-10-31 17:26:00|363.5|361.8|363.59|361.89|363.64|361.94|363.46|361.76|20
1730395570000|2024-10-31 17:26:10|363.61|361.91|363.57|361.87|363.64|361.94|363.56|361.86|8
1730395580000|2024-10-31 17:26:20|363.56|361.86|363.56|361.86|363.56|361.86|363.56|361.86|1
1730395590000|2024-10-31 17:26:30|363.57|361.87|363.56|361.86|363.57|361.87|363.56|361.86|2
1730395600000|2024-10-31 17:26:40|363.55|361.85|363.56|361.86|363.57|361.87|363.55|361.85|4
1730395610000|2024-10-31 17:26:50|363.57|361.87|363.57|361.87|363.57|361.87|363.57|361.87|1
1730395620000|2024-10-31 17:27:00|363.56|361.86|363.53|361.83|363.56|361.86|363.53|361.83|4
1730395630000|2024-10-31 17:27:10|363.52|361.82|363.17|361.47|363.52|361.82|363.03|361.33|18
1730395640000|2024-10-31 17:27:20|363.18|361.48|363.16|361.46|363.2|361.5|363.15|361.45|8
1730395650000|2024-10-31 17:27:30|363.15|361.45|363.04|361.34|363.15|361.45|363.03|361.33|5
1730395660000|2024-10-31 17:27:40|363.03|361.33|362.97|361.27|363.03|361.33|362.94|361.24|8
1730395670000|2024-10-31 17:27:50|362.96|361.26|362.92|361.22|362.96|361.26|362.92|361.22|5
1730395680000|2024-10-31 17:28:00|362.91|361.21|362.8|361.1|362.91|361.21|362.77|361.07|7
1730395690000|2024-10-31 17:28:10|362.82|361.12|362.76|361.06|362.83|361.13|362.72|361.02|12
1730395700000|2024-10-31 17:28:20|362.77|361.07|362.73|361.03|362.79|361.09|362.73|361.03|7
1730395710000|2024-10-31 17:28:30|362.74|361.04|362.5|360.8|362.78|361.08|362.5|360.8|10
1730395720000|2024-10-31 17:28:40|362.53|360.83|362.48|360.78|362.55|360.85|362.45|360.75|19
1730395730000|2024-10-31 17:28:50|362.49|360.79|362.53|360.83|362.55|360.85|362.46|360.76|15
1730395740000|2024-10-31 17:29:00|362.52|360.82|362.51|360.81|362.55|360.85|362.51|360.81|19
1730395750000|2024-10-31 17:29:10|362.52|360.82|362.32|360.62|362.52|360.82|362.32|360.62|13
1730395760000|2024-10-31 17:29:20|362.31|360.61|362.35|360.65|362.35|360.65|362.27|360.57|11
1730395770000|2024-10-31 17:29:30|362.41|360.71|362.44|360.74|362.45|360.75|362.39|360.69|13
1730395780000|2024-10-31 17:29:40|362.43|360.73|362.53|360.83|362.53|360.83|362.43|360.73|9
1730395790000|2024-10-31 17:29:50|362.52|360.82|362.51|360.81|362.53|360.83|362.5|360.8|10
1730395800000|2024-10-31 17:30:00|362.46|360.76|362.21|360.51|362.46|360.76|362.2|360.5|22
1730395810000|2024-10-31 17:30:10|362.23|360.53|362.22|360.52|362.29|360.59|362.22|360.52|19
1730395820000|2024-10-31 17:30:20|362.21|360.51|362.09|360.39|362.22|360.52|361.97|360.27|28
1730395830000|2024-10-31 17:30:30|362.08|360.38|362.04|360.34|362.09|360.39|362.04|360.34|15
1730395840000|2024-10-31 17:30:40|362.05|360.35|361.97|360.27|362.11|360.41|361.95|360.25|21
1730395850000|2024-10-31 17:30:50|361.96|360.26|361.93|360.23|362.01|360.31|361.93|360.23|14
1730395860000|2024-10-31 17:31:00|361.97|360.27|361.98|360.28|361.98|360.28|361.86|360.16|20
1730395870000|2024-10-31 17:31:10|362.04|360.34|361.99|360.29|362.04|360.34|361.9|360.2|12
1730395880000|2024-10-31 17:31:20|361.97|360.27|361.88|360.18|361.97|360.27|361.85|360.15|17
1730395890000|2024-10-31 17:31:30|361.87|360.17|361.9|360.2|361.9|360.2|361.81|360.11|10
1730395900000|2024-10-31 17:31:40|361.91|360.21|361.91|360.21|361.94|360.24|361.91|360.21|5
1730395910000|2024-10-31 17:31:50|361.92|360.22|361.94|360.24|362.06|360.36|361.92|360.22|12
1730395920000|2024-10-31 17:32:00|361.93|360.23|361.94|360.24|361.94|360.24|361.9|360.2|6
1730395930000|2024-10-31 17:32:10|361.93|360.23|361.81|360.11|361.93|360.23|361.79|360.09|21
1730395940000|2024-10-31 17:32:20|361.79|360.09|361.53|359.83|361.79|360.09|361.53|359.83|16
1730395950000|2024-10-31 17:32:30|361.54|359.84|361.52|359.82|361.56|359.86|361.51|359.81|9
1730395960000|2024-10-31 17:32:40|361.51|359.81|361.5|359.8|361.55|359.85|361.48|359.78|13
1730395970000|2024-10-31 17:32:50|361.49|359.79|361.17|359.47|361.49|359.79|361.14|359.44|14
1730395980000|2024-10-31 17:33:00|361.16|359.46|361.14|359.44|361.16|359.46|361.14|359.44|2
1730395990000|2024-10-31 17:33:10|361.13|359.43|361.14|359.44|361.14|359.44|361.13|359.43|2
1730396000000|2024-10-31 17:33:20|361.13|359.43|361.11|359.41|361.13|359.43|361.1|359.4|7
1730396010000|2024-10-31 17:33:30|361.14|359.44|361.11|359.41|361.14|359.44|361.11|359.41|4
1730396020000|2024-10-31 17:33:40|361.14|359.44|361.35|359.65|361.35|359.65|361.14|359.44|12
1730396030000|2024-10-31 17:33:50|361.36|359.66|361.42|359.72|361.42|359.72|361.36|359.66|9
1730396040000|2024-10-31 17:34:00|361.43|359.73|361.51|359.81|361.54|359.84|361.43|359.73|11
1730396050000|2024-10-31 17:34:10|361.46|359.76|361.27|359.57|361.46|359.76|361.24|359.54|12
1730396060000|2024-10-31 17:34:20|361.26|359.56|361.39|359.69|361.42|359.72|361.26|359.56|15
1730396070000|2024-10-31 17:34:30|361.4|359.7|361.34|359.64|361.45|359.75|361.34|359.64|10
1730396080000|2024-10-31 17:34:40|361.31|359.61|361.31|359.61|361.32|359.62|361.31|359.61|3
1730396090000|2024-10-31 17:34:50|361.32|359.62|361.4|359.7|361.43|359.73|361.32|359.62|4
1730396100000|2024-10-31 17:35:00|361.42|359.72|361.14|359.44|361.42|359.72|361.14|359.44|20
1730396110000|2024-10-31 17:35:10|361.15|359.45|361.13|359.43|361.25|359.55|361.13|359.43|17
1730396120000|2024-10-31 17:35:20|361.12|359.42|361.11|359.41|361.15|359.45|361.11|359.41|6
1730396130000|2024-10-31 17:35:30|361.1|359.4|361.05|359.35|361.1|359.4|361.03|359.33|13
1730396140000|2024-10-31 17:35:40|361.04|359.34|361.07|359.37|361.12|359.42|361.03|359.33|12
1730396150000|2024-10-31 17:35:50|361.06|359.36|361.04|359.34|361.11|359.41|361.03|359.33|6
1730396160000|2024-10-31 17:36:00|361.06|359.36|361.05|359.35|361.11|359.41|361.05|359.35|9
1730396170000|2024-10-31 17:36:10|361.06|359.36|361.15|359.45|361.15|359.45|361.06|359.36|6
1730396180000|2024-10-31 17:36:20|361.13|359.43|361.08|359.38|361.14|359.44|361.08|359.38|7
1730396190000|2024-10-31 17:36:30|361.07|359.37|361.06|359.36|361.1|359.4|361.06|359.36|7
1730396200000|2024-10-31 17:36:40|361.05|359.35|361.05|359.35|361.07|359.37|361.04|359.34|6
1730396210000|2024-10-31 17:36:50|361.04|359.34|360.86|359.16|361.08|359.38|360.86|359.16|10
1730396220000|2024-10-31 17:37:00|360.88|359.18|360.96|359.26|360.96|359.26|360.88|359.18|6
1730396230000|2024-10-31 17:37:10|360.94|359.24|360.93|359.23|360.94|359.24|360.89|359.19|13
1730396240000|2024-10-31 17:37:20|360.96|359.26|360.92|359.22|360.96|359.26|360.92|359.22|7
1730396250000|2024-10-31 17:37:30|360.93|359.23|361.02|359.32|361.04|359.34|360.92|359.22|10
1730396260000|2024-10-31 17:37:40|360.99|359.29|360.87|359.17|360.99|359.29|360.87|359.17|8
1730396270000|2024-10-31 17:37:50|360.86|359.16|360.87|359.17|360.87|359.17|360.86|359.16|2
1730396280000|2024-10-31 17:38:00|360.86|359.16|360.9|359.2|360.92|359.22|360.86|359.16|5
1730396290000|2024-10-31 17:38:10|360.87|359.17|360.63|358.93|360.87|359.17|360.55|358.85|7
1730396300000|2024-10-31 17:38:20|360.65|358.95|360.52|358.82|360.67|358.97|360.52|358.82|13
1730396310000|2024-10-31 17:38:30|360.51|358.81|360.24|358.54|360.52|358.82|360.23|358.53|14
1730396320000|2024-10-31 17:38:40|360.25|358.55|360.14|358.44|360.25|358.55|360.14|358.44|4
1730396330000|2024-10-31 17:38:50|360.13|358.43|360.09|358.39|360.13|358.43|360.09|358.39|5
1730396340000|2024-10-31 17:39:00|360.08|358.38|360.15|358.45|360.15|358.45|360.08|358.38|12
1730396350000|2024-10-31 17:39:10|360.14|358.44|360.15|358.45|360.15|358.45|360.12|358.42|5
1730396360000|2024-10-31 17:39:20|360.18|358.48|360.15|358.45|360.21|358.51|360.14|358.44|8
1730396370000|2024-10-31 17:39:30|360.14|358.44|360.15|358.45|360.15|358.45|360.14|358.44|2
1730396390000|2024-10-31 17:39:50|360.14|358.44|360.11|358.41|360.15|358.45|360.11|358.41|8
1730396400000|2024-10-31 17:40:00|360.1|358.4|359.58|357.88|360.14|358.44|359.58|357.88|13
1730396410000|2024-10-31 17:40:10|359.62|357.92|359.58|357.88|359.78|358.08|359.58|357.88|20
1730396420000|2024-10-31 17:40:20|359.57|357.87|359.64|357.94|359.64|357.94|359.54|357.84|8
1730396430000|2024-10-31 17:40:30|359.63|357.93|359.53|357.83|359.63|357.93|359.53|357.83|9
1730396440000|2024-10-31 17:40:40|359.52|357.82|359.17|357.47|359.53|357.83|359.01|357.31|25
1730396450000|2024-10-31 17:40:50|359.26|357.56|359.28|357.58|359.28|357.58|359.14|357.44|14
1730396460000|2024-10-31 17:41:00|359.3|357.6|359.95|358.25|359.99|358.29|359.3|357.6|15
1730396470000|2024-10-31 17:41:10|360.03|358.33|360.05|358.35|360.22|358.52|359.96|358.26|13
1730396480000|2024-10-31 17:41:20|360.03|358.33|360.07|358.37|360.07|358.37|359.89|358.19|16
1730396490000|2024-10-31 17:41:30|359.99|358.29|360.07|358.37|360.07|358.37|359.88|358.18|19
1730396500000|2024-10-31 17:41:40|360.08|358.38|360.12|358.42|360.18|358.48|360.02|358.32|17
1730396510000|2024-10-31 17:41:50|360.18|358.48|360.33|358.63|360.4|358.7|360.18|358.48|19
1730396520000|2024-10-31 17:42:00|360.32|358.62|360.33|358.63|360.39|358.69|360.26|358.56|8
1730396530000|2024-10-31 17:42:10|360.42|358.72|360.48|358.78|360.65|358.95|360.35|358.65|29
1730396540000|2024-10-31 17:42:20|360.47|358.77|360.59|358.89|360.6|358.9|360.43|358.73|26
1730396550000|2024-10-31 17:42:30|360.6|358.9|360.74|359.04|360.85|359.15|360.45|358.75|20
1730396560000|2024-10-31 17:42:40|360.69|358.99|360.53|358.83|360.69|358.99|360.52|358.82|13
1730396570000|2024-10-31 17:42:50|360.61|358.91|360.53|358.83|360.71|359.01|360.49|358.79|13
1730396580000|2024-10-31 17:43:00|360.64|358.94|360.84|359.14|360.91|359.21|360.54|358.84|23
1730396590000|2024-10-31 17:43:10|360.83|359.13|360.97|359.27|360.98|359.28|360.83|359.13|18
1730396600000|2024-10-31 17:43:20|360.98|359.28|361.07|359.37|361.07|359.37|360.95|359.25|10
1730396610000|2024-10-31 17:43:30|361.22|359.52|361.54|359.84|361.64|359.94|361.22|359.52|27
1730396620000|2024-10-31 17:43:40|361.53|359.83|361.75|360.05|361.76|360.06|361.21|359.51|15
1730396630000|2024-10-31 17:43:50|361.74|360.04|361.78|360.08|361.78|360.08|361.73|360.03|4
1730396640000|2024-10-31 17:44:00|361.79|360.09|361.8|360.1|361.86|360.16|361.78|360.08|9
1730396650000|2024-10-31 17:44:10|361.79|360.09|361.83|360.13|361.86|360.16|361.79|360.09|6
1730396660000|2024-10-31 17:44:20|361.82|360.12|361.86|360.16|361.86|360.16|361.8|360.1|5
1730396670000|2024-10-31 17:44:30|361.87|360.17|361.91|360.21|361.92|360.22|361.87|360.17|10
1730396680000|2024-10-31 17:44:40|361.9|360.2|361.9|360.2|361.93|360.23|361.9|360.2|6
1730396690000|2024-10-31 17:44:50|361.91|360.21|361.95|360.25|362.01|360.31|361.91|360.21|13
1730396700000|2024-10-31 17:45:00|361.94|360.24|361.52|359.82|361.94|360.24|361.51|359.81|21
1730396710000|2024-10-31 17:45:10|361.51|359.81|361.1|359.4|361.51|359.81|361.1|359.4|24
1730396720000|2024-10-31 17:45:20|361.16|359.46|361.05|359.35|361.16|359.46|361.04|359.34|24
1730396730000|2024-10-31 17:45:30|361.06|359.36|361.01|359.31|361.12|359.42|361.01|359.31|19
1730396740000|2024-10-31 17:45:40|360.98|359.28|360.67|358.97|360.98|359.28|360.67|358.97|20
1730396750000|2024-10-31 17:45:50|360.65|358.95|360.61|358.91|360.65|358.95|360.53|358.83|24
1730396760000|2024-10-31 17:46:00|360.56|358.86|360.49|358.79|360.59|358.89|360.48|358.78|22
1730396770000|2024-10-31 17:46:10|360.6|358.9|360.43|358.73|360.6|358.9|360.4|358.7|20
1730396780000|2024-10-31 17:46:20|360.45|358.75|360.62|358.92|360.62|358.92|360.45|358.75|23
1730396790000|2024-10-31 17:46:30|360.61|358.91|360.76|359.06|360.77|359.07|360.6|358.9|23
1730396800000|2024-10-31 17:46:40|360.75|359.05|360.76|359.06|360.78|359.08|360.73|359.03|17
1730396810000|2024-10-31 17:46:50|360.75|359.05|360.67|358.97|360.75|359.05|360.52|358.82|21
1730396820000|2024-10-31 17:47:00|360.65|358.95|360.54|358.84|360.65|358.95|360.36|358.66|23
1730396830000|2024-10-31 17:47:10|360.55|358.85|360.72|359.02|360.87|359.17|360.55|358.85|26
1730396840000|2024-10-31 17:47:20|360.71|359.01|360.65|358.95|360.73|359.03|360.62|358.92|19
1730396850000|2024-10-31 17:47:30|360.64|358.94|361.07|359.37|361.07|359.37|360.64|358.94|17
1730396860000|2024-10-31 17:47:40|361.06|359.36|361.05|359.35|361.12|359.42|361|359.3|14
1730396870000|2024-10-31 17:47:50|361.09|359.39|360.72|359.02|361.09|359.39|360.69|358.99|24
1730396880000|2024-10-31 17:48:00|360.88|359.18|360.86|359.16|360.9|359.2|360.81|359.11|17
1730396890000|2024-10-31 17:48:10|360.87|359.17|360.94|359.24|360.99|359.29|360.87|359.17|17
1730396900000|2024-10-31 17:48:20|360.95|359.25|361.01|359.31|361.05|359.35|360.91|359.21|16
1730396910000|2024-10-31 17:48:30|361.04|359.34|361.36|359.66|361.36|359.66|361.03|359.33|10
1730396920000|2024-10-31 17:48:40|361.34|359.64|361.43|359.73|361.47|359.77|361.28|359.58|24
1730396930000|2024-10-31 17:48:50|361.45|359.75|361.09|359.39|361.45|359.75|361.09|359.39|15
1730396940000|2024-10-31 17:49:00|361.1|359.4|361.12|359.42|361.13|359.43|361.08|359.38|11
1730396950000|2024-10-31 17:49:10|361.14|359.44|361.41|359.71|361.41|359.71|361.14|359.44|12
1730396960000|2024-10-31 17:49:20|361.4|359.7|361.44|359.74|361.44|359.74|361.38|359.68|11
1730396970000|2024-10-31 17:49:30|361.43|359.73|361.34|359.64|361.45|359.75|361.31|359.61|16
1730396980000|2024-10-31 17:49:40|361.35|359.65|361.28|359.58|361.4|359.7|361.28|359.58|17
1730396990000|2024-10-31 17:49:50|361.27|359.57|361.37|359.67|361.42|359.72|361.27|359.57|18
1730397000000|2024-10-31 17:50:00|361.36|359.66|361.12|359.42|361.37|359.67|361.12|359.42|17
1730397010000|2024-10-31 17:50:10|361.11|359.41|361.23|359.53|361.25|359.55|361.06|359.36|21
1730397020000|2024-10-31 17:50:20|361.22|359.52|361|359.3|361.24|359.54|361|359.3|20
1730397030000|2024-10-31 17:50:30|360.99|359.29|361.04|359.34|361.08|359.38|360.99|359.29|13
1730397040000|2024-10-31 17:50:40|361.07|359.37|361.28|359.58|361.3|359.6|361.07|359.37|14
1730397050000|2024-10-31 17:50:50|361.27|359.57|361.5|359.8|361.5|359.8|361.25|359.55|11
1730397060000|2024-10-31 17:51:00|361.48|359.78|361.27|359.57|361.49|359.79|361.27|359.57|14
1730397070000|2024-10-31 17:51:10|361.28|359.58|361.48|359.78|361.48|359.78|361.28|359.58|16
1730397080000|2024-10-31 17:51:20|361.47|359.77|361.16|359.46|361.47|359.77|361.16|359.46|21
1730397090000|2024-10-31 17:51:30|361.15|359.45|361.23|359.53|361.27|359.57|361.15|359.45|11
1730397100000|2024-10-31 17:51:40|361.22|359.52|361.21|359.51|361.32|359.62|361.2|359.5|20
1730397110000|2024-10-31 17:51:50|361.2|359.5|361.29|359.59|361.32|359.62|361.2|359.5|18
1730397120000|2024-10-31 17:52:00|361.28|359.58|361.25|359.55|361.39|359.69|361.25|359.55|12
1730397130000|2024-10-31 17:52:10|361.24|359.54|361.16|359.46|361.24|359.54|361.08|359.38|18
1730397140000|2024-10-31 17:52:20|361.17|359.47|361.12|359.42|361.24|359.54|361.07|359.37|25
1730397150000|2024-10-31 17:52:30|361.1|359.4|361.09|359.39|361.12|359.42|361.03|359.33|11
1730397160000|2024-10-31 17:52:40|361.11|359.41|360.81|359.11|361.11|359.41|360.81|359.11|15
1730397170000|2024-10-31 17:52:50|360.8|359.1|360.86|359.16|360.89|359.19|360.76|359.06|15
1730397180000|2024-10-31 17:53:00|360.85|359.15|360.87|359.17|360.99|359.29|360.85|359.15|19
1730397190000|2024-10-31 17:53:10|360.82|359.12|360.92|359.22|360.92|359.22|360.74|359.04|9
1730397200000|2024-10-31 17:53:20|360.95|359.25|361.17|359.47|361.2|359.5|360.95|359.25|6
1730397210000|2024-10-31 17:53:30|361.16|359.46|361.13|359.43|361.17|359.47|361.13|359.43|4
1730397220000|2024-10-31 17:53:40|361.08|359.38|361.01|359.31|361.08|359.38|361.01|359.31|8
1730397230000|2024-10-31 17:53:50|361.03|359.33|361.03|359.33|361.03|359.33|361.01|359.31|5
1730397240000|2024-10-31 17:54:00|361.05|359.35|361|359.3|361.08|359.38|361|359.3|11
1730397250000|2024-10-31 17:54:10|360.99|359.29|360.93|359.23|360.99|359.29|360.92|359.22|13
1730397260000|2024-10-31 17:54:20|360.92|359.22|360.78|359.08|360.93|359.23|360.78|359.08|12
1730397270000|2024-10-31 17:54:30|360.77|359.07|360.69|358.99|360.78|359.08|360.69|358.99|6
1730397290000|2024-10-31 17:54:50|360.71|359.01|360.71|359.01|360.72|359.02|360.71|359.01|3
1730397300000|2024-10-31 17:55:00|360.74|359.04|360.77|359.07|360.78|359.08|360.74|359.04|5
1730397310000|2024-10-31 17:55:10|360.78|359.08|360.77|359.07|360.78|359.08|360.77|359.07|6
1730397320000|2024-10-31 17:55:20|360.76|359.06|360.65|358.95|360.76|359.06|360.65|358.95|5
1730397340000|2024-10-31 17:55:40|360.63|358.93|360.6|358.9|360.63|358.93|360.59|358.89|5
1730397350000|2024-10-31 17:55:50|360.59|358.89|360.44|358.74|360.59|358.89|360.44|358.74|4
1730397360000|2024-10-31 17:56:00|360.43|358.73|360.28|358.58|360.43|358.73|360.28|358.58|12
1730397370000|2024-10-31 17:56:10|360.29|358.59|360.47|358.77|360.47|358.77|360.28|358.58|10
1730397380000|2024-10-31 17:56:20|360.45|358.75|360.29|358.59|360.45|358.75|360.29|358.59|4
1730397400000|2024-10-31 17:56:40|360.28|358.58|360.29|358.59|360.29|358.59|360.28|358.58|2
1730397410000|2024-10-31 17:56:50|360.28|358.58|360.29|358.59|360.29|358.59|360.28|358.58|2
1730397420000|2024-10-31 17:57:00|360.3|358.6|360.3|358.6|360.3|358.6|360.3|358.6|1
1730397430000|2024-10-31 17:57:10|360.29|358.59|360.29|358.59|360.29|358.59|360.29|358.59|1
1730397450000|2024-10-31 17:57:30|360.28|358.58|360.31|358.61|360.31|358.61|360.28|358.58|4
1730397470000|2024-10-31 17:57:50|360.35|358.65|360.34|358.64|360.4|358.7|360.31|358.61|7
1730397480000|2024-10-31 17:58:00|360.37|358.67|360.4|358.7|360.4|358.7|360.37|358.67|2
1730397500000|2024-10-31 17:58:20|360.39|358.69|360.29|358.59|360.39|358.69|360.28|358.58|7
1730397510000|2024-10-31 17:58:30|360.28|358.58|360.3|358.6|360.3|358.6|360.26|358.56|6
1730397520000|2024-10-31 17:58:40|360.29|358.59|360.16|358.46|360.3|358.6|360.16|358.46|6
1730397530000|2024-10-31 17:58:50|360.19|358.49|360.23|358.53|360.27|358.57|360.19|358.49|4
1730397540000|2024-10-31 17:59:00|360.27|358.57|360.4|358.7|360.4|358.7|360.27|358.57|4
1730397560000|2024-10-31 17:59:20|360.39|358.69|360.39|358.69|360.39|358.69|360.39|358.69|1
1730397570000|2024-10-31 17:59:30|360.4|358.7|360.4|358.7|360.4|358.7|360.4|358.7|1
1730397600000|2024-10-31 18:00:00|360.39|358.69|360.3|358.6|360.39|358.69|360.3|358.6|6
1730397610000|2024-10-31 18:00:10|360.29|358.59|359.97|358.27|360.29|358.59|359.97|358.27|13
1730397620000|2024-10-31 18:00:20|359.98|358.28|359.97|358.27|359.98|358.28|359.96|358.26|13
1730397630000|2024-10-31 18:00:30|359.98|358.28|359.59|357.89|359.98|358.28|359.59|357.89|17
1730397640000|2024-10-31 18:00:40|359.58|357.88|359.5|357.8|359.59|357.89|359.5|357.8|6
1730397650000|2024-10-31 18:00:50|359.51|357.81|359.46|357.76|359.53|357.83|359.46|357.76|10
1730397660000|2024-10-31 18:01:00|359.45|357.75|359.37|357.67|359.45|357.75|359.37|357.67|6
1730397670000|2024-10-31 18:01:10|359.38|357.68|359.27|357.57|359.41|357.71|359.26|357.56|13
1730397680000|2024-10-31 18:01:20|359.25|357.55|359.17|357.47|359.25|357.55|359.17|357.47|13
1730397690000|2024-10-31 18:01:30|359.15|357.45|359.08|357.38|359.15|357.45|359.07|357.37|14
1730397700000|2024-10-31 18:01:40|359.07|357.37|358.98|357.28|359.09|357.39|358.98|357.28|14
1730397710000|2024-10-31 18:01:50|358.96|357.26|358.96|357.26|358.96|357.26|358.96|357.26|1
1730397720000|2024-10-31 18:02:00|358.99|357.29|359.18|357.48|359.21|357.51|358.99|357.29|8
1730397730000|2024-10-31 18:02:10|359.12|357.42|359.1|357.4|359.13|357.43|359.1|357.4|11
1730397740000|2024-10-31 18:02:20|359.02|357.32|358.87|357.17|359.02|357.32|358.87|357.17|8
1730397750000|2024-10-31 18:02:30|358.9|357.2|358.9|357.2|358.9|357.2|358.9|357.2|1
1730397760000|2024-10-31 18:02:40|358.92|357.22|358.63|356.93|358.92|357.22|358.63|356.93|8
1730397770000|2024-10-31 18:02:50|358.6|356.9|358.35|356.65|358.6|356.9|358.33|356.63|14
1730397780000|2024-10-31 18:03:00|358.36|356.66|358.22|356.52|358.43|356.73|358.22|356.52|10
1730397790000|2024-10-31 18:03:10|358.18|356.48|358.49|356.79|358.53|356.83|358.14|356.44|33
1730397800000|2024-10-31 18:03:20|358.47|356.77|358.73|357.03|358.73|357.03|358.46|356.76|8
1730397810000|2024-10-31 18:03:30|358.81|357.11|358.8|357.1|358.9|357.2|358.78|357.08|11
1730397820000|2024-10-31 18:03:40|358.79|357.09|358.8|357.1|358.8|357.1|358.77|357.07|11
1730397830000|2024-10-31 18:03:50|358.79|357.09|358.83|357.13|358.88|357.18|358.78|357.08|11
1730397840000|2024-10-31 18:04:00|358.87|357.17|359.37|357.67|359.37|357.67|358.84|357.14|15
1730397850000|2024-10-31 18:04:10|359.41|357.71|359.42|357.72|359.51|357.81|359.39|357.69|16
1730397860000|2024-10-31 18:04:20|359.41|357.71|359.21|357.51|359.41|357.71|359.04|357.34|18
1730397870000|2024-10-31 18:04:30|359.19|357.49|359.28|357.58|359.28|357.58|359.19|357.49|4
1730397880000|2024-10-31 18:04:40|359.26|357.56|359.26|357.56|359.28|357.58|359.21|357.51|6
1730397890000|2024-10-31 18:04:50|359.27|357.57|359.18|357.48|359.28|357.58|359.17|357.47|10
1730397900000|2024-10-31 18:05:00|359.24|357.54|359.2|357.5|359.36|357.66|359.17|357.47|22
1730397910000|2024-10-31 18:05:10|359.19|357.49|358.95|357.25|359.21|357.51|358.94|357.24|18
1730397920000|2024-10-31 18:05:20|358.99|357.29|358.94|357.24|359.1|357.4|358.91|357.21|12
1730397930000|2024-10-31 18:05:30|358.97|357.27|359|357.3|359|357.3|358.97|357.27|2
1730397940000|2024-10-31 18:05:40|358.99|357.29|358.91|357.21|358.99|357.29|358.81|357.11|14
1730397950000|2024-10-31 18:05:50|358.89|357.19|358.83|357.13|358.91|357.21|358.8|357.1|9
1730397960000|2024-10-31 18:06:00|358.84|357.14|358.63|356.93|358.87|357.17|358.56|356.86|23
1730397970000|2024-10-31 18:06:10|358.66|356.96|358.51|356.81|358.7|357|358.43|356.73|17
1730397980000|2024-10-31 18:06:20|358.49|356.79|358.34|356.64|358.51|356.81|358.31|356.61|21
1730397990000|2024-10-31 18:06:30|358.37|356.67|358.51|356.81|358.55|356.85|358.37|356.67|11
1730398000000|2024-10-31 18:06:40|358.52|356.82|358.07|356.37|358.52|356.82|358.07|356.37|21
1730398010000|2024-10-31 18:06:50|358.06|356.36|358.05|356.35|358.07|356.37|357.99|356.29|13
1730398020000|2024-10-31 18:07:00|358.07|356.37|358.15|356.45|358.22|356.52|358.07|356.37|17
1730398030000|2024-10-31 18:07:10|358.14|356.44|358.04|356.34|358.14|356.44|357.89|356.19|18
1730398040000|2024-10-31 18:07:20|358.05|356.35|358.16|356.46|358.16|356.46|358.05|356.35|7
1730398050000|2024-10-31 18:07:30|358.19|356.49|357.95|356.25|358.21|356.51|357.87|356.17|15
1730398060000|2024-10-31 18:07:40|357.93|356.23|357.29|355.59|357.93|356.23|357.19|355.49|17
1730398070000|2024-10-31 18:07:50|357.37|355.67|357.38|355.68|357.46|355.76|357.33|355.63|22
1730398080000|2024-10-31 18:08:00|357.39|355.69|357.19|355.49|357.49|355.79|357.12|355.42|20
1730398090000|2024-10-31 18:08:10|357.12|355.42|357.26|355.56|357.26|355.56|357.1|355.4|5
1730398100000|2024-10-31 18:08:20|357.27|355.57|357.15|355.45|357.3|355.6|356.99|355.29|19
1730398110000|2024-10-31 18:08:30|357.13|355.43|356.74|355.04|357.13|355.43|356.65|354.95|16
1730398120000|2024-10-31 18:08:40|356.78|355.08|356.71|355.01|356.82|355.12|356.61|354.91|23
1730398130000|2024-10-31 18:08:50|356.75|355.05|356.86|355.16|356.86|355.16|356.75|355.05|13
1730398140000|2024-10-31 18:09:00|356.89|355.19|357.01|355.31|357.3|355.6|356.89|355.19|23
1730398150000|2024-10-31 18:09:10|357.02|355.32|356.89|355.19|357.04|355.34|356.89|355.19|23
1730398160000|2024-10-31 18:09:20|356.9|355.2|356.74|355.04|356.9|355.2|356.69|354.99|24
1730398170000|2024-10-31 18:09:30|356.69|354.99|356.67|354.97|356.84|355.14|356.67|354.97|19
1730398180000|2024-10-31 18:09:40|356.72|355.02|356.87|355.17|356.87|355.17|356.72|355.02|7
1730398190000|2024-10-31 18:09:50|356.89|355.19|356.88|355.18|357.14|355.44|356.87|355.17|20
1730398200000|2024-10-31 18:10:00|356.89|355.19|356.76|355.06|356.99|355.29|356.76|355.06|22
1730398210000|2024-10-31 18:10:10|356.74|355.04|356.81|355.11|356.81|355.11|356.7|355|16
1730398220000|2024-10-31 18:10:20|356.83|355.13|356.93|355.23|357.29|355.59|356.83|355.13|21
1730398230000|2024-10-31 18:10:30|356.92|355.22|356.92|355.22|356.95|355.25|356.78|355.08|12
1730398240000|2024-10-31 18:10:40|356.9|355.2|357.03|355.33|357.03|355.33|356.77|355.07|23
1730398250000|2024-10-31 18:10:50|357.04|355.34|357.43|355.73|357.43|355.73|357.04|355.34|10
1730398260000|2024-10-31 18:11:00|357.47|355.77|357.58|355.88|357.61|355.91|357.47|355.77|8
1730398270000|2024-10-31 18:11:10|357.48|355.78|357.34|355.64|357.48|355.78|357.15|355.45|20
1730398280000|2024-10-31 18:11:20|357.33|355.63|357.25|355.55|357.33|355.63|357.13|355.43|12
1730398290000|2024-10-31 18:11:30|357.26|355.56|357.36|355.66|357.44|355.74|357.26|355.56|14
1730398300000|2024-10-31 18:11:40|357.34|355.64|357.3|355.6|357.34|355.64|357.24|355.54|9
1730398310000|2024-10-31 18:11:50|357.34|355.64|357.44|355.74|357.44|355.74|357.34|355.64|4
1730398320000|2024-10-31 18:12:00|357.47|355.77|357.53|355.83|357.75|356.05|357.47|355.77|20
1730398330000|2024-10-31 18:12:10|357.55|355.85|357.36|355.66|357.55|355.85|357.3|355.6|18
1730398340000|2024-10-31 18:12:20|357.37|355.67|357.45|355.75|357.45|355.75|357.36|355.66|5
1730398350000|2024-10-31 18:12:30|357.49|355.79|357.6|355.9|357.6|355.9|357.49|355.79|9
1730398360000|2024-10-31 18:12:40|357.63|355.93|357.55|355.85|357.73|356.03|357.55|355.85|9
1730398370000|2024-10-31 18:12:50|357.54|355.84|357.49|355.79|357.55|355.85|357.47|355.77|5
1730398380000|2024-10-31 18:13:00|357.48|355.78|357.51|355.81|357.51|355.81|357.47|355.77|6
1730398390000|2024-10-31 18:13:10|357.49|355.79|357.28|355.58|357.54|355.84|357.28|355.58|19
1730398400000|2024-10-31 18:13:20|357.26|355.56|357.3|355.6|357.3|355.6|357.21|355.51|6
1730398410000|2024-10-31 18:13:30|357.32|355.62|357.41|355.71|357.41|355.71|357.32|355.62|2
1730398420000|2024-10-31 18:13:40|357.39|355.69|356.93|355.23|357.39|355.69|356.93|355.23|17
1730398430000|2024-10-31 18:13:50|356.9|355.2|356.82|355.12|356.9|355.2|356.82|355.12|12
1730398440000|2024-10-31 18:14:00|356.85|355.15|356.84|355.14|356.95|355.25|356.78|355.08|14
1730398450000|2024-10-31 18:14:10|356.87|355.17|356.86|355.16|356.87|355.17|356.85|355.15|4
1730398460000|2024-10-31 18:14:20|356.89|355.19|356.78|355.08|356.97|355.27|356.78|355.08|9
1730398480000|2024-10-31 18:14:40|356.8|355.1|356.88|355.18|356.88|355.18|356.8|355.1|4
1730398490000|2024-10-31 18:14:50|356.87|355.17|356.86|355.16|356.87|355.17|356.86|355.16|2
1730398500000|2024-10-31 18:15:00|356.82|355.12|356.68|354.98|356.86|355.16|356.62|354.92|11
1730398510000|2024-10-31 18:15:10|356.71|355.01|356.85|355.15|356.85|355.15|356.71|355.01|6
1730398520000|2024-10-31 18:15:20|356.88|355.18|357|355.3|357|355.3|356.88|355.18|6
1730398530000|2024-10-31 18:15:30|356.98|355.28|356.97|355.27|356.98|355.28|356.97|355.27|2
1730398540000|2024-10-31 18:15:40|356.88|355.18|356.79|355.09|356.88|355.18|356.79|355.09|18
1730398550000|2024-10-31 18:15:50|356.73|355.03|356.67|354.97|356.73|355.03|356.6|354.9|8
1730398560000|2024-10-31 18:16:00|356.66|354.96|356.52|354.82|356.67|354.97|356.52|354.82|13
1730398570000|2024-10-31 18:16:10|356.47|354.77|356.38|354.68|356.47|354.77|356.38|354.68|3
1730398580000|2024-10-31 18:16:20|356.4|354.7|356.45|354.75|356.46|354.76|356.35|354.65|10
1730398590000|2024-10-31 18:16:30|356.47|354.77|356.56|354.86|356.56|354.86|356.47|354.77|7
1730398600000|2024-10-31 18:16:40|356.45|354.75|356.25|354.55|356.45|354.75|356.25|354.55|10
1730398610000|2024-10-31 18:16:50|356.26|354.56|356.25|354.55|356.26|354.56|356.25|354.55|2
1730398620000|2024-10-31 18:17:00|356.15|354.45|356.3|354.6|356.3|354.6|356.04|354.34|10
1730398630000|2024-10-31 18:17:10|356.33|354.63|356.22|354.52|356.42|354.72|356.14|354.44|12
1730398640000|2024-10-31 18:17:20|356.19|354.49|356.27|354.57|356.45|354.75|356.16|354.46|16
1730398650000|2024-10-31 18:17:30|356.31|354.61|356.46|354.76|356.46|354.76|356.15|354.45|15
1730398660000|2024-10-31 18:17:40|356.43|354.73|356.33|354.63|356.43|354.73|356.33|354.63|8
1730398670000|2024-10-31 18:17:50|356.32|354.62|356.13|354.43|356.32|354.62|356.06|354.36|15
1730398680000|2024-10-31 18:18:00|356.14|354.44|356.04|354.34|356.14|354.44|356.01|354.31|13
1730398690000|2024-10-31 18:18:10|355.99|354.29|355.61|353.91|355.99|354.29|355.61|353.91|10
1730398700000|2024-10-31 18:18:20|355.45|353.75|355.52|353.82|355.52|353.82|355.36|353.66|15
1730398710000|2024-10-31 18:18:30|355.5|353.8|355.84|354.14|355.93|354.23|355.38|353.68|17
1730398720000|2024-10-31 18:18:40|355.85|354.15|355.64|353.94|355.87|354.17|355.62|353.92|15
1730398730000|2024-10-31 18:18:50|355.66|353.96|355.76|354.06|355.78|354.08|355.61|353.91|17
1730398740000|2024-10-31 18:19:00|355.74|354.04|355.69|353.99|355.76|354.06|355.68|353.98|15
1730398750000|2024-10-31 18:19:10|355.68|353.98|355.86|354.16|355.89|354.19|355.58|353.88|18
1730398760000|2024-10-31 18:19:20|355.87|354.17|356.12|354.42|356.14|354.44|355.87|354.17|7
1730398770000|2024-10-31 18:19:30|356.15|354.45|356.09|354.39|356.15|354.45|356.07|354.37|7
1730398780000|2024-10-31 18:19:40|356.07|354.37|355.95|354.25|356.07|354.37|355.95|354.25|8
1730398790000|2024-10-31 18:19:50|355.93|354.23|355.88|354.18|356.01|354.31|355.88|354.18|9
1730398800000|2024-10-31 18:20:00|355.91|354.21|356.24|354.54|356.25|354.55|355.91|354.21|18
1730398810000|2024-10-31 18:20:10|356.25|354.55|356.1|354.4|356.25|354.55|356.1|354.4|14
1730398820000|2024-10-31 18:20:20|356.06|354.36|356.18|354.48|356.18|354.48|356.03|354.33|6
1730398830000|2024-10-31 18:20:30|356.22|354.52|356.45|354.75|356.45|354.75|356.22|354.52|8
1730398840000|2024-10-31 18:20:40|356.48|354.78|356.49|354.79|356.52|354.82|356.48|354.78|5
1730398850000|2024-10-31 18:20:50|356.5|354.8|356.49|354.79|356.52|354.82|356.49|354.79|5
1730398860000|2024-10-31 18:21:00|356.4|354.7|356.31|354.61|356.43|354.73|356.3|354.6|6
1730398870000|2024-10-31 18:21:10|356.32|354.62|356.65|354.95|356.65|354.95|356.32|354.62|5
1730398880000|2024-10-31 18:21:20|356.63|354.93|356.57|354.87|356.63|354.93|356.54|354.84|9
1730398890000|2024-10-31 18:21:30|356.5|354.8|356.29|354.59|356.51|354.81|356.07|354.37|17
1730398900000|2024-10-31 18:21:40|356.27|354.57|356.13|354.43|356.27|354.57|356.12|354.42|5
1730398910000|2024-10-31 18:21:50|356.21|354.51|356.21|354.51|356.21|354.51|356.18|354.48|4
1730398920000|2024-10-31 18:22:00|356.26|354.56|356.24|354.54|356.35|354.65|356.24|354.54|11
1730398930000|2024-10-31 18:22:10|356.22|354.52|356.23|354.53|356.24|354.54|356.17|354.47|14
1730398940000|2024-10-31 18:22:20|356.24|354.54|356.37|354.67|356.4|354.7|356.23|354.53|15
1730398950000|2024-10-31 18:22:30|356.27|354.57|355.8|354.1|356.27|354.57|355.79|354.09|18
1730398960000|2024-10-31 18:22:40|355.82|354.12|356.03|354.33|356.03|354.33|355.82|354.12|10
1730398970000|2024-10-31 18:22:50|356.02|354.32|355.99|354.29|356.02|354.32|355.94|354.24|6
1730398980000|2024-10-31 18:23:00|356.02|354.32|356.28|354.58|356.28|354.58|356.02|354.32|15
1730398990000|2024-10-31 18:23:10|356.31|354.61|356.36|354.66|356.36|354.66|356.21|354.51|9
1730399000000|2024-10-31 18:23:20|356.39|354.69|356.37|354.67|356.43|354.73|356.29|354.59|9
1730399010000|2024-10-31 18:23:30|356.33|354.63|356.3|354.6|356.33|354.63|356.3|354.6|2
1730399020000|2024-10-31 18:23:40|356.16|354.46|356.16|354.46|356.16|354.46|356.16|354.46|1
1730399030000|2024-10-31 18:23:50|356.14|354.44|355.98|354.28|356.14|354.44|355.98|354.28|5
1730399040000|2024-10-31 18:24:00|356|354.3|356.14|354.44|356.16|354.46|356|354.3|16
1730399050000|2024-10-31 18:24:10|356.13|354.43|355.84|354.14|356.13|354.43|355.82|354.12|12
1730399060000|2024-10-31 18:24:20|355.85|354.15|355.96|354.26|356|354.3|355.84|354.14|9
1730399070000|2024-10-31 18:24:30|355.99|354.29|356.08|354.38|356.08|354.38|355.99|354.29|5
1730399080000|2024-10-31 18:24:40|356.11|354.41|356.43|354.73|356.43|354.73|356.11|354.41|7
1730399100000|2024-10-31 18:25:00|356.47|354.77|356.56|354.86|356.65|354.95|356.47|354.77|8
1730399110000|2024-10-31 18:25:10|356.6|354.9|356.64|354.94|356.64|354.94|356.6|354.9|2
1730399120000|2024-10-31 18:25:20|356.6|354.9|356.35|354.65|356.64|354.94|356.35|354.65|10
1730399130000|2024-10-31 18:25:30|356.36|354.66|356.36|354.66|356.36|354.66|356.36|354.66|1
1730399160000|2024-10-31 18:26:00|356.39|354.69|356.59|354.89|356.59|354.89|356.39|354.69|8
1730399170000|2024-10-31 18:26:10|356.61|354.91|356.65|354.95|356.65|354.95|356.61|354.91|2
1730399180000|2024-10-31 18:26:20|356.64|354.94|356.15|354.45|356.65|354.95|356.13|354.43|16
1730399190000|2024-10-31 18:26:30|356.13|354.43|356.13|354.43|356.14|354.44|356.05|354.35|14
1730399200000|2024-10-31 18:26:40|356.16|354.46|356.34|354.64|356.34|354.64|356.16|354.46|4
1730399210000|2024-10-31 18:26:50|356.37|354.67|356.48|354.78|356.48|354.78|356.37|354.67|4
1730399220000|2024-10-31 18:27:00|356.49|354.79|356.29|354.59|356.5|354.8|356.29|354.59|7
1730399230000|2024-10-31 18:27:10|356.28|354.58|356.18|354.48|356.28|354.58|356.17|354.47|4
1730399240000|2024-10-31 18:27:20|356.19|354.49|356.26|354.56|356.26|354.56|356.18|354.48|5
1730399250000|2024-10-31 18:27:30|356.29|354.59|356.27|354.57|356.33|354.63|356.27|354.57|4
1730399260000|2024-10-31 18:27:40|356.29|354.59|356.02|354.32|356.32|354.62|356.02|354.32|15
1730399270000|2024-10-31 18:27:50|356.01|354.31|355.86|354.16|356.01|354.31|355.82|354.12|16
1730399280000|2024-10-31 18:28:00|355.84|354.14|356.12|354.42|356.12|354.42|355.84|354.14|11
1730399300000|2024-10-31 18:28:20|356.1|354.4|356.05|354.35|356.1|354.4|356.05|354.35|4
1730399310000|2024-10-31 18:28:30|356.07|354.37|356.29|354.59|356.29|354.59|356.07|354.37|7
1730399320000|2024-10-31 18:28:40|356.3|354.6|356.32|354.62|356.32|354.62|356.3|354.6|2
1730399330000|2024-10-31 18:28:50|356.3|354.6|356.23|354.53|356.3|354.6|356.23|354.53|4
1730399340000|2024-10-31 18:29:00|356.24|354.54|356.4|354.7|356.4|354.7|356.24|354.54|6
1730399350000|2024-10-31 18:29:10|356.39|354.69|356.4|354.7|356.4|354.7|356.38|354.68|8
1730399360000|2024-10-31 18:29:20|356.49|354.79|356.46|354.76|356.49|354.79|356.44|354.74|3
1730399370000|2024-10-31 18:29:30|356.49|354.79|356.65|354.95|356.65|354.95|356.49|354.79|6
1730399380000|2024-10-31 18:29:40|356.64|354.94|356.57|354.87|356.64|354.94|356.57|354.87|2
1730399390000|2024-10-31 18:29:50|356.58|354.88|356.57|354.87|356.58|354.88|356.57|354.87|2
1730399400000|2024-10-31 18:30:00|356.54|354.84|356.61|354.91|356.61|354.91|356.5|354.8|6
1730399410000|2024-10-31 18:30:10|356.62|354.92|356.65|354.95|356.65|354.95|356.62|354.92|3
1730399420000|2024-10-31 18:30:20|356.66|354.96|356.68|354.98|356.68|354.98|356.66|354.96|3
1730399430000|2024-10-31 18:30:30|356.69|354.99|356.74|355.04|356.75|355.05|356.69|354.99|11
1730399440000|2024-10-31 18:30:40|356.71|355.01|356.7|355|356.73|355.03|356.69|354.99|5
1730399450000|2024-10-31 18:30:50|356.71|355.01|356.73|355.03|356.73|355.03|356.71|355.01|3
1730399460000|2024-10-31 18:31:00|356.74|355.04|356.65|354.95|356.74|355.04|356.65|354.95|9
1730399470000|2024-10-31 18:31:10|356.66|354.96|356.65|354.95|356.71|355.01|356.65|354.95|8
1730399480000|2024-10-31 18:31:20|356.66|354.96|356.7|355|356.7|355|356.66|354.96|5
1730399490000|2024-10-31 18:31:30|356.71|355.01|356.65|354.95|356.74|355.04|356.65|354.95|6
1730399500000|2024-10-31 18:31:40|356.62|354.92|356.51|354.81|356.62|354.92|356.51|354.81|4
1730399510000|2024-10-31 18:31:50|356.49|354.79|356.46|354.76|356.49|354.79|356.46|354.76|2
1730399520000|2024-10-31 18:32:00|356.45|354.75|356.33|354.63|356.46|354.76|356.33|354.63|7
1730399530000|2024-10-31 18:32:10|356.32|354.62|356.37|354.67|356.37|354.67|356.32|354.62|5
1730399540000|2024-10-31 18:32:20|356.36|354.66|356.31|354.61|356.36|354.66|356.31|354.61|8
1730399560000|2024-10-31 18:32:40|356.28|354.58|356.07|354.37|356.28|354.58|355.94|354.24|11
1730399570000|2024-10-31 18:32:50|356.04|354.34|355.98|354.28|356.04|354.34|355.95|354.25|5
1730399580000|2024-10-31 18:33:00|356|354.3|356.17|354.47|356.17|354.47|356|354.3|8
1730399590000|2024-10-31 18:33:10|356.16|354.46|356.07|354.37|356.16|354.46|356.07|354.37|10
1730399600000|2024-10-31 18:33:20|356.05|354.35|356.15|354.45|356.17|354.47|356.05|354.35|18
1730399610000|2024-10-31 18:33:30|356.13|354.43|356.03|354.33|356.15|354.45|356.02|354.32|17
1730399620000|2024-10-31 18:33:40|356.02|354.32|355.88|354.18|356.03|354.33|355.87|354.17|12
1730399630000|2024-10-31 18:33:50|355.87|354.17|355.54|353.84|355.87|354.17|355.49|353.79|24
1730399640000|2024-10-31 18:34:00|355.53|353.83|355.46|353.76|355.53|353.83|355.37|353.67|22
1730399650000|2024-10-31 18:34:10|355.44|353.74|355.27|353.57|355.44|353.74|355.27|353.57|11
1730399660000|2024-10-31 18:34:20|355.28|353.58|355.27|353.57|355.29|353.59|355.27|353.57|8
1730399670000|2024-10-31 18:34:30|355.19|353.49|355.11|353.41|355.19|353.49|355.11|353.41|2
1730399690000|2024-10-31 18:34:50|355.2|353.5|355.29|353.59|355.29|353.59|355.2|353.5|2
1730399700000|2024-10-31 18:35:00|355.41|353.71|355.77|354.07|355.86|354.16|355.41|353.71|18
1730399710000|2024-10-31 18:35:10|355.66|353.96|355.41|353.71|355.66|353.96|355.3|353.6|12
1730399720000|2024-10-31 18:35:20|355.45|353.75|355.68|353.98|355.68|353.98|355.45|353.75|22
1730399730000|2024-10-31 18:35:30|355.72|354.02|355.83|354.13|355.83|354.13|355.72|354.02|10
1730399740000|2024-10-31 18:35:40|355.86|354.16|355.83|354.13|355.88|354.18|355.83|354.13|18
1730399750000|2024-10-31 18:35:50|355.7|354|355.59|353.89|355.7|354|355.58|353.88|11
1730399760000|2024-10-31 18:36:00|355.58|353.88|355.88|354.18|355.88|354.18|355.58|353.88|14
1730399770000|2024-10-31 18:36:10|355.92|354.22|355.83|354.13|355.94|354.24|355.82|354.12|10
1730399780000|2024-10-31 18:36:20|355.86|354.16|355.96|354.26|355.97|354.27|355.86|354.16|14
1730399790000|2024-10-31 18:36:30|355.94|354.24|355.82|354.12|355.96|354.26|355.82|354.12|11
1730399810000|2024-10-31 18:36:50|355.81|354.11|355.39|353.69|355.81|354.11|355.37|353.67|14
1730399820000|2024-10-31 18:37:00|355.35|353.65|355.54|353.84|355.54|353.84|355.35|353.65|8
1730399830000|2024-10-31 18:37:10|355.51|353.81|355.38|353.68|355.51|353.81|355.38|353.68|2
1730399840000|2024-10-31 18:37:20|355.32|353.62|355.26|353.56|355.32|353.62|355.26|353.56|2
1730399850000|2024-10-31 18:37:30|355.23|353.53|355.21|353.51|355.23|353.53|355.21|353.51|3
1730399860000|2024-10-31 18:37:40|355.16|353.46|355.11|353.41|355.16|353.46|355.11|353.41|4
1730399880000|2024-10-31 18:38:00|355.12|353.42|355.11|353.41|355.18|353.48|355.11|353.41|7
1730399900000|2024-10-31 18:38:20|355.12|353.42|355.11|353.41|355.12|353.42|355.11|353.41|4
1730399910000|2024-10-31 18:38:30|355.12|353.42|355.31|353.61|355.31|353.61|355.12|353.42|4
1730399920000|2024-10-31 18:38:40|355.34|353.64|355.68|353.98|355.68|353.98|355.34|353.64|12
1730399930000|2024-10-31 18:38:50|355.78|354.08|355.97|354.27|355.97|354.27|355.78|354.08|7
1730399940000|2024-10-31 18:39:00|355.98|354.28|355.88|354.18|355.98|354.28|355.87|354.17|5
1730399950000|2024-10-31 18:39:10|355.89|354.19|355.89|354.19|355.9|354.2|355.88|354.18|9
1730399960000|2024-10-31 18:39:20|355.88|354.18|355.76|354.06|355.88|354.18|355.75|354.05|4
1730399970000|2024-10-31 18:39:30|355.77|354.07|355.75|354.05|355.77|354.07|355.75|354.05|2
1730399980000|2024-10-31 18:39:40|355.66|353.96|355.41|353.71|355.66|353.96|355.41|353.71|14
1730400000000|2024-10-31 18:40:00|355.44|353.74|355.47|353.77|355.47|353.77|355.44|353.74|2
1730400010000|2024-10-31 18:40:10|355.5|353.8|355.41|353.71|355.55|353.85|355.41|353.71|9
1730400020000|2024-10-31 18:40:20|355.42|353.72|355.52|353.82|355.52|353.82|355.41|353.71|6
1730400030000|2024-10-31 18:40:30|355.51|353.81|355.54|353.84|355.54|353.84|355.46|353.76|5
1730400040000|2024-10-31 18:40:40|355.51|353.81|355.41|353.71|355.51|353.81|355.41|353.71|3
1730400070000|2024-10-31 18:41:10|355.44|353.74|355.48|353.78|355.48|353.78|355.44|353.74|2
1730400080000|2024-10-31 18:41:20|355.46|353.76|355.41|353.71|355.46|353.76|355.41|353.71|2
1730400090000|2024-10-31 18:41:30|355.31|353.61|355.16|353.46|355.31|353.61|355.12|353.42|5
1730400100000|2024-10-31 18:41:40|355.14|353.44|355.15|353.45|355.15|353.45|355.12|353.42|8
1730400110000|2024-10-31 18:41:50|355.13|353.43|355.15|353.45|355.15|353.45|355.13|353.43|3
1730400120000|2024-10-31 18:42:00|355.16|353.46|355.16|353.46|355.22|353.52|355.15|353.45|6
1730400130000|2024-10-31 18:42:10|355.11|353.41|355.11|353.41|355.11|353.41|355.11|353.41|1
1730400140000|2024-10-31 18:42:20|355.15|353.45|355.21|353.51|355.21|353.51|355.14|353.44|4
1730400150000|2024-10-31 18:42:30|355.22|353.52|355.21|353.51|355.22|353.52|355.21|353.51|2
1730400160000|2024-10-31 18:42:40|355.23|353.53|355.35|353.65|355.35|353.65|355.18|353.48|8
1730400170000|2024-10-31 18:42:50|355.33|353.63|355.33|353.63|355.33|353.63|355.33|353.63|1
1730400180000|2024-10-31 18:43:00|355.34|353.64|355.36|353.66|355.36|353.66|355.29|353.59|5
1730400190000|2024-10-31 18:43:10|355.39|353.69|355.55|353.85|355.55|353.85|355.39|353.69|3
1730400200000|2024-10-31 18:43:20|355.52|353.82|355.36|353.66|355.52|353.82|355.35|353.65|8
1730400210000|2024-10-31 18:43:30|355.38|353.68|355.42|353.72|355.46|353.76|355.38|353.68|7
1730400240000|2024-10-31 18:44:00|355.44|353.74|355.43|353.73|355.45|353.75|355.42|353.72|6
1730400250000|2024-10-31 18:44:10|355.46|353.76|355.5|353.8|355.5|353.8|355.46|353.76|2
1730400260000|2024-10-31 18:44:20|355.53|353.83|355.62|353.92|355.62|353.92|355.53|353.83|7
1730400270000|2024-10-31 18:44:30|355.63|353.93|355.81|354.11|355.81|354.11|355.63|353.93|6
1730400280000|2024-10-31 18:44:40|355.87|354.17|355.87|354.17|355.87|354.17|355.87|354.17|1
1730400290000|2024-10-31 18:44:50|355.88|354.18|355.87|354.17|355.89|354.19|355.87|354.17|5
1730400300000|2024-10-31 18:45:00|355.85|354.15|355.82|354.12|355.87|354.17|355.82|354.12|12
1730400310000|2024-10-31 18:45:10|355.75|354.05|355.84|354.14|355.84|354.14|355.71|354.01|6
1730400320000|2024-10-31 18:45:20|355.87|354.17|356.35|354.65|356.35|354.65|355.87|354.17|12
1730400330000|2024-10-31 18:45:30|356.33|354.63|356.27|354.57|356.34|354.64|356.26|354.56|9
1730400340000|2024-10-31 18:45:40|356.29|354.59|356.32|354.62|356.32|354.62|356.29|354.59|2
1730400350000|2024-10-31 18:45:50|356.35|354.65|356.57|354.87|356.57|354.87|356.35|354.65|7
1730400360000|2024-10-31 18:46:00|356.6|354.9|356.63|354.93|356.63|354.93|356.6|354.9|2
1730400370000|2024-10-31 18:46:10|356.64|354.94|356.57|354.87|356.65|354.95|356.57|354.87|9
1730400380000|2024-10-31 18:46:20|356.55|354.85|356.35|354.65|356.55|354.85|356.34|354.64|11
1730400390000|2024-10-31 18:46:30|356.34|354.64|356.41|354.71|356.41|354.71|356.32|354.62|8
1730400400000|2024-10-31 18:46:40|356.44|354.74|356.55|354.85|356.55|354.85|356.44|354.74|7
1730400410000|2024-10-31 18:46:50|356.54|354.84|356.5|354.8|356.54|354.84|356.5|354.8|9
1730400420000|2024-10-31 18:47:00|356.49|354.79|356.65|354.95|356.65|354.95|356.47|354.77|13
1730400430000|2024-10-31 18:47:10|356.66|354.96|357.02|355.32|357.1|355.4|356.66|354.96|19
1730400440000|2024-10-31 18:47:20|357.01|355.31|357.01|355.31|357.03|355.33|357.01|355.31|13
1730400450000|2024-10-31 18:47:30|357.02|355.32|356.83|355.13|357.02|355.32|356.83|355.13|6
1730400460000|2024-10-31 18:47:40|356.84|355.14|356.88|355.18|356.88|355.18|356.84|355.14|5
1730400470000|2024-10-31 18:47:50|356.83|355.13|356.85|355.15|356.85|355.15|356.83|355.13|5
1730400480000|2024-10-31 18:48:00|356.86|355.16|356.96|355.26|357.01|355.31|356.86|355.16|13
1730400490000|2024-10-31 18:48:10|356.97|355.27|356.87|355.17|357.01|355.31|356.87|355.17|12
1730400500000|2024-10-31 18:48:20|356.86|355.16|356.85|355.15|356.87|355.17|356.81|355.11|12
1730400510000|2024-10-31 18:48:30|356.86|355.16|356.87|355.17|356.87|355.17|356.84|355.14|5
1730400520000|2024-10-31 18:48:40|356.85|355.15|356.83|355.13|356.85|355.15|356.81|355.11|4
1730400530000|2024-10-31 18:48:50|356.84|355.14|356.83|355.13|356.84|355.14|356.81|355.11|8
1730400540000|2024-10-31 18:49:00|356.84|355.14|357.01|355.31|357.01|355.31|356.84|355.14|10
1730400550000|2024-10-31 18:49:10|356.95|355.25|356.88|355.18|356.95|355.25|356.88|355.18|3
1730400560000|2024-10-31 18:49:20|356.87|355.17|356.71|355.01|356.87|355.17|356.71|355.01|4
1730400570000|2024-10-31 18:49:30|356.72|355.02|356.73|355.03|356.73|355.03|356.71|355.01|4
1730400580000|2024-10-31 18:49:40|356.72|355.02|356.68|354.98|356.79|355.09|356.68|354.98|9
1730400590000|2024-10-31 18:49:50|356.66|354.96|356.71|355.01|356.71|355.01|356.65|354.95|12
1730400600000|2024-10-31 18:50:00|356.65|354.95|356.77|355.07|356.77|355.07|356.64|354.94|17
1730400610000|2024-10-31 18:50:10|356.76|355.06|356.79|355.09|356.79|355.09|356.72|355.02|12
1730400620000|2024-10-31 18:50:20|356.8|355.1|356.66|354.96|356.8|355.1|356.66|354.96|11
1730400630000|2024-10-31 18:50:30|356.64|354.94|356.66|354.96|356.7|355|356.58|354.88|13
1730400640000|2024-10-31 18:50:40|356.67|354.97|356.78|355.08|356.78|355.08|356.66|354.96|8
1730400650000|2024-10-31 18:50:50|356.79|355.09|356.83|355.13|356.83|355.13|356.78|355.08|6
1730400660000|2024-10-31 18:51:00|356.78|355.08|356.83|355.13|356.83|355.13|356.78|355.08|8
1730400670000|2024-10-31 18:51:10|356.84|355.14|356.88|355.18|356.88|355.18|356.83|355.13|6
1730400680000|2024-10-31 18:51:20|356.89|355.19|356.97|355.27|356.97|355.27|356.89|355.19|7
1730400690000|2024-10-31 18:51:30|356.98|355.28|357.05|355.35|357.07|355.37|356.97|355.27|10
1730400700000|2024-10-31 18:51:40|357.06|355.36|356.97|355.27|357.06|355.36|356.97|355.27|10
1730400710000|2024-10-31 18:51:50|356.98|355.28|357.06|355.36|357.06|355.36|356.98|355.28|4
1730400720000|2024-10-31 18:52:00|357.12|355.42|357.13|355.43|357.19|355.49|357.09|355.39|8
1730400730000|2024-10-31 18:52:10|357.19|355.49|357.25|355.55|357.25|355.55|357.19|355.49|3
1730400740000|2024-10-31 18:52:20|357.16|355.46|357.11|355.41|357.25|355.55|357.1|355.4|13
1730400750000|2024-10-31 18:52:30|357.15|355.45|357.15|355.45|357.15|355.45|357.11|355.41|5
1730400760000|2024-10-31 18:52:40|357.11|355.41|357.11|355.41|357.16|355.46|357.11|355.41|11
1730400780000|2024-10-31 18:53:00|357.07|355.37|357.09|355.39|357.09|355.39|357.05|355.35|5
1730400790000|2024-10-31 18:53:10|357.2|355.5|357.23|355.53|357.24|355.54|357.15|355.45|17
1730400800000|2024-10-31 18:53:20|357.15|355.45|356.96|355.26|357.23|355.53|356.96|355.26|7
1730400810000|2024-10-31 18:53:30|356.94|355.24|356.91|355.21|356.94|355.24|356.91|355.21|2
1730400840000|2024-10-31 18:54:00|356.94|355.24|356.97|355.27|356.98|355.28|356.94|355.24|3
1730400860000|2024-10-31 18:54:20|356.98|355.28|356.98|355.28|356.98|355.28|356.98|355.28|1
1730400900000|2024-10-31 18:55:00|356.97|355.27|356.87|355.17|356.97|355.27|356.87|355.17|3
1730400910000|2024-10-31 18:55:10|356.88|355.18|356.87|355.17|356.88|355.18|356.87|355.17|2
1730400920000|2024-10-31 18:55:20|356.86|355.16|356.85|355.15|356.86|355.16|356.85|355.15|2
1730400950000|2024-10-31 18:55:50|356.86|355.16|356.89|355.19|356.89|355.19|356.86|355.16|7
1730400960000|2024-10-31 18:56:00|356.88|355.18|356.85|355.15|356.89|355.19|356.85|355.15|5
1730400970000|2024-10-31 18:56:10|356.86|355.16|356.89|355.19|356.89|355.19|356.85|355.15|4
1730400980000|2024-10-31 18:56:20|356.93|355.23|356.93|355.23|356.93|355.23|356.93|355.23|1
1730400990000|2024-10-31 18:56:30|356.95|355.25|356.98|355.28|356.98|355.28|356.95|355.25|4
1730401010000|2024-10-31 18:56:50|356.96|355.26|356.98|355.28|356.98|355.28|356.94|355.24|11
1730401020000|2024-10-31 18:57:00|356.96|355.26|356.85|355.15|356.98|355.28|356.84|355.14|9
1730401030000|2024-10-31 18:57:10|356.84|355.14|356.79|355.09|356.84|355.14|356.78|355.08|6
1730401040000|2024-10-31 18:57:20|356.8|355.1|356.8|355.1|356.8|355.1|356.8|355.1|1
1730401050000|2024-10-31 18:57:30|356.82|355.12|356.83|355.13|356.98|355.28|356.82|355.12|9
1730401060000|2024-10-31 18:57:40|356.86|355.16|356.89|355.19|356.89|355.19|356.86|355.16|2
1730401080000|2024-10-31 18:58:00|356.87|355.17|356.79|355.09|356.87|355.17|356.78|355.08|10
1730401090000|2024-10-31 18:58:10|356.78|355.08|356.78|355.08|356.89|355.19|356.78|355.08|14
1730401120000|2024-10-31 18:58:40|356.73|355.03|356.63|354.93|356.73|355.03|356.62|354.92|3
1730401130000|2024-10-31 18:58:50|356.64|354.94|356.63|354.93|356.64|354.94|356.63|354.93|2
1730401140000|2024-10-31 18:59:00|356.67|354.97|356.62|354.92|356.71|355.01|356.62|354.92|6
1730401160000|2024-10-31 18:59:20|356.58|354.88|356.54|354.84|356.58|354.88|356.54|354.84|2
1730401180000|2024-10-31 18:59:40|356.58|354.88|356.62|354.92|356.62|354.92|356.58|354.88|2
1730401200000|2024-10-31 19:00:00|356.64|354.94|356.66|354.96|356.66|354.96|356.64|354.94|2
1730401210000|2024-10-31 19:00:10|356.68|354.98|356.68|354.98|356.71|355.01|356.68|354.98|8
1730401220000|2024-10-31 19:00:20|356.69|354.99|356.66|354.96|356.69|354.99|356.66|354.96|4
1730401230000|2024-10-31 19:00:30|356.65|354.95|356.72|355.02|356.72|355.02|356.64|354.94|5
1730401250000|2024-10-31 19:00:50|356.73|355.03|356.83|355.13|356.85|355.15|356.73|355.03|6
1730401260000|2024-10-31 19:01:00|356.86|355.16|356.87|355.17|356.87|355.17|356.83|355.13|7
1730401270000|2024-10-31 19:01:10|356.86|355.16|356.77|355.07|356.86|355.16|356.77|355.07|5
1730401280000|2024-10-31 19:01:20|356.71|355.01|356.66|354.96|356.71|355.01|356.66|354.96|2
1730401290000|2024-10-31 19:01:30|356.69|354.99|356.67|354.97|356.72|355.02|356.66|354.96|6
1730401300000|2024-10-31 19:01:40|356.66|354.96|356.66|354.96|356.66|354.96|356.64|354.94|4
1730401310000|2024-10-31 19:01:50|356.7|355|356.7|355|356.7|355|356.66|354.96|8
1730401320000|2024-10-31 19:02:00|356.68|354.98|356.68|354.98|356.68|354.98|356.64|354.94|8
1730401330000|2024-10-31 19:02:10|356.67|354.97|356.7|355|356.7|355|356.67|354.97|5
1730401340000|2024-10-31 19:02:20|356.66|354.96|356.66|354.96|356.66|354.96|356.66|354.96|1
1730401360000|2024-10-31 19:02:40|356.69|354.99|356.66|354.96|356.71|355.01|356.66|354.96|5
1730401380000|2024-10-31 19:03:00|356.65|354.95|356.47|354.77|356.65|354.95|356.47|354.77|5
1730401390000|2024-10-31 19:03:10|356.45|354.75|356.36|354.66|356.45|354.75|356.36|354.66|4
1730401400000|2024-10-31 19:03:20|356.35|354.65|356.34|354.64|356.35|354.65|356.34|354.64|2
1730401410000|2024-10-31 19:03:30|356.33|354.63|356.35|354.65|356.36|354.66|356.32|354.62|5
1730401420000|2024-10-31 19:03:40|356.36|354.66|356.3|354.6|356.36|354.66|356.3|354.6|10
1730401430000|2024-10-31 19:03:50|356.26|354.56|356.26|354.56|356.26|354.56|356.22|354.52|4
1730401440000|2024-10-31 19:04:00|356.25|354.55|356.21|354.51|356.26|354.56|356.21|354.51|7
1730401450000|2024-10-31 19:04:10|356.23|354.53|356.29|354.59|356.29|354.59|356.23|354.53|2
1730401470000|2024-10-31 19:04:30|356.35|354.65|356.37|354.67|356.37|354.67|356.35|354.65|2
1730401480000|2024-10-31 19:04:40|356.39|354.69|356.72|355.02|356.72|355.02|356.39|354.69|8
1730401500000|2024-10-31 19:05:00|356.73|355.03|356.74|355.04|356.74|355.04|356.73|355.03|2
1730401520000|2024-10-31 19:05:20|356.77|355.07|356.8|355.1|356.8|355.1|356.77|355.07|2
1730401530000|2024-10-31 19:05:30|356.75|355.05|356.68|354.98|356.75|355.05|356.68|354.98|4
1730401540000|2024-10-31 19:05:40|356.67|354.97|356.42|354.72|356.67|354.97|356.41|354.71|13
1730401550000|2024-10-31 19:05:50|356.43|354.73|356.4|354.7|356.43|354.73|356.4|354.7|4
1730401560000|2024-10-31 19:06:00|356.43|354.73|356.35|354.65|356.43|354.73|356.35|354.65|4
1730401570000|2024-10-31 19:06:10|356.34|354.64|356.39|354.69|356.44|354.74|356.34|354.64|7
1730401580000|2024-10-31 19:06:20|356.37|354.67|356.47|354.77|356.47|354.77|356.37|354.67|4
1730401590000|2024-10-31 19:06:30|356.46|354.76|356.44|354.74|356.47|354.77|356.44|354.74|6
1730401600000|2024-10-31 19:06:40|356.46|354.76|356.42|354.72|356.46|354.76|356.37|354.67|6
1730401610000|2024-10-31 19:06:50|356.4|354.7|356.42|354.72|356.42|354.72|356.4|354.7|4
1730401620000|2024-10-31 19:07:00|356.41|354.71|356.39|354.69|356.41|354.71|356.39|354.69|2
1730401630000|2024-10-31 19:07:10|356.42|354.72|356.46|354.76|356.46|354.76|356.42|354.72|3
1730401640000|2024-10-31 19:07:20|356.47|354.77|356.35|354.65|356.48|354.78|356.35|354.65|8
1730401650000|2024-10-31 19:07:30|356.33|354.63|356.34|354.64|356.35|354.65|356.32|354.62|8
1730401660000|2024-10-31 19:07:40|356.35|354.65|356.28|354.58|356.35|354.65|356.27|354.57|7
1730401670000|2024-10-31 19:07:50|356.27|354.57|356.23|354.53|356.27|354.57|356.23|354.53|3
1730401680000|2024-10-31 19:08:00|356.21|354.51|356.17|354.47|356.21|354.51|356.16|354.46|3
1730401700000|2024-10-31 19:08:20|356.2|354.5|356.33|354.63|356.34|354.64|356.2|354.5|6
1730401710000|2024-10-31 19:08:30|356.34|354.64|356.35|354.65|356.35|354.65|356.34|354.64|2
1730401720000|2024-10-31 19:08:40|356.39|354.69|356.32|354.62|356.43|354.73|356.32|354.62|7
1730401730000|2024-10-31 19:08:50|356.33|354.63|356.33|354.63|356.34|354.64|356.33|354.63|3
1730401740000|2024-10-31 19:09:00|356.34|354.64|356.44|354.74|356.44|354.74|356.34|354.64|4
1730401750000|2024-10-31 19:09:10|356.43|354.73|356.43|354.73|356.43|354.73|356.43|354.73|1
1730401760000|2024-10-31 19:09:20|356.44|354.74|356.5|354.8|356.5|354.8|356.44|354.74|9
1730401770000|2024-10-31 19:09:30|356.51|354.81|356.47|354.77|356.51|354.81|356.47|354.77|2
1730401780000|2024-10-31 19:09:40|356.48|354.78|356.71|355.01|356.71|355.01|356.48|354.78|13
1730401790000|2024-10-31 19:09:50|356.72|355.02|356.74|355.04|356.74|355.04|356.72|355.02|3
1730401800000|2024-10-31 19:10:00|356.78|355.08|356.84|355.14|356.89|355.19|356.78|355.08|9
1730401810000|2024-10-31 19:10:10|356.9|355.2|356.89|355.19|356.9|355.2|356.84|355.14|4
1730401820000|2024-10-31 19:10:20|356.9|355.2|357.07|355.37|357.07|355.37|356.9|355.2|5
1730401830000|2024-10-31 19:10:30|357.08|355.38|357.07|355.37|357.08|355.38|357.07|355.37|6
1730401840000|2024-10-31 19:10:40|357.06|355.36|357.06|355.36|357.06|355.36|357.06|355.36|1
1730401850000|2024-10-31 19:10:50|357.01|355.31|356.98|355.28|357.01|355.31|356.93|355.23|7
1730401860000|2024-10-31 19:11:00|356.96|355.26|356.78|355.08|356.96|355.26|356.77|355.07|13
1730401900000|2024-10-31 19:11:40|356.8|355.1|356.8|355.1|356.8|355.1|356.8|355.1|1
1730401910000|2024-10-31 19:11:50|356.81|355.11|356.83|355.13|356.83|355.13|356.81|355.11|2
1730401930000|2024-10-31 19:12:10|356.84|355.14|357.08|355.38|357.08|355.38|356.84|355.14|5
1730401970000|2024-10-31 19:12:50|357.09|355.39|357.11|355.41|357.11|355.41|357.09|355.39|3
1730401980000|2024-10-31 19:13:00|357.12|355.42|357.08|355.38|357.13|355.43|357.08|355.38|7
1730401990000|2024-10-31 19:13:10|357.09|355.39|357.16|355.46|357.16|355.46|357.09|355.39|8
1730402000000|2024-10-31 19:13:20|357.11|355.41|357.12|355.42|357.16|355.46|357.09|355.39|10
1730402010000|2024-10-31 19:13:30|357.13|355.43|357.08|355.38|357.15|355.45|357.08|355.38|5
1730402020000|2024-10-31 19:13:40|357.09|355.39|357.05|355.35|357.1|355.4|357.05|355.35|6
1730402030000|2024-10-31 19:13:50|357.04|355.34|356.96|355.26|357.04|355.34|356.96|355.26|2
1730402040000|2024-10-31 19:14:00|356.97|355.27|356.98|355.28|356.98|355.28|356.97|355.27|2
1730402050000|2024-10-31 19:14:10|357.02|355.32|357.06|355.36|357.07|355.37|357.02|355.32|4
1730402060000|2024-10-31 19:14:20|357.07|355.37|357.08|355.38|357.08|355.38|357.07|355.37|2
1730402080000|2024-10-31 19:14:40|357.09|355.39|357.1|355.4|357.1|355.4|357.09|355.39|2
1730402090000|2024-10-31 19:14:50|357.11|355.41|357.1|355.4|357.12|355.42|357.08|355.38|5
1730402100000|2024-10-31 19:15:00|357.11|355.41|357.08|355.38|357.12|355.42|357.08|355.38|6
1730402110000|2024-10-31 19:15:10|357.07|355.37|357.06|355.36|357.08|355.38|357.06|355.36|6
1730402120000|2024-10-31 19:15:20|357.07|355.37|357.06|355.36|357.07|355.37|357.06|355.36|8
1730402130000|2024-10-31 19:15:30|357|355.3|356.85|355.15|357|355.3|356.84|355.14|10
1730402140000|2024-10-31 19:15:40|356.84|355.14|356.82|355.12|356.86|355.16|356.82|355.12|6
1730402150000|2024-10-31 19:15:50|356.8|355.1|356.83|355.13|356.83|355.13|356.8|355.1|7
1730402160000|2024-10-31 19:16:00|356.79|355.09|356.69|354.99|356.79|355.09|356.69|354.99|5
1730402170000|2024-10-31 19:16:10|356.68|354.98|356.59|354.89|356.68|354.98|356.59|354.89|3
1730402180000|2024-10-31 19:16:20|356.58|354.88|356.5|354.8|356.58|354.88|356.5|354.8|2
1730402190000|2024-10-31 19:16:30|356.49|354.79|356.26|354.56|356.49|354.79|356.26|354.56|9
1730402200000|2024-10-31 19:16:40|356.25|354.55|355.81|354.11|356.25|354.55|355.81|354.11|10
1730402210000|2024-10-31 19:16:50|355.8|354.1|355.81|354.11|355.83|354.13|355.8|354.1|20
1730402220000|2024-10-31 19:17:00|355.8|354.1|355.71|354.01|355.8|354.1|355.7|354|5
1730402230000|2024-10-31 19:17:10|355.7|354|355.59|353.89|355.7|354|355.58|353.88|7
1730402240000|2024-10-31 19:17:20|355.54|353.84|355.55|353.85|355.55|353.85|355.54|353.84|2
1730402250000|2024-10-31 19:17:30|355.54|353.84|355.67|353.97|355.67|353.97|355.54|353.84|5
1730402260000|2024-10-31 19:17:40|355.58|353.88|355.49|353.79|355.58|353.88|355.49|353.79|6
1730402270000|2024-10-31 19:17:50|355.47|353.77|355.51|353.81|355.53|353.83|355.44|353.74|10
1730402280000|2024-10-31 19:18:00|355.5|353.8|355.44|353.74|355.5|353.8|355.43|353.73|8
1730402290000|2024-10-31 19:18:10|355.49|353.79|355.45|353.75|355.54|353.84|355.44|353.74|13
1730402300000|2024-10-31 19:18:20|355.46|353.76|355.47|353.77|355.47|353.77|355.46|353.76|2
1730402310000|2024-10-31 19:18:30|355.49|353.79|355.61|353.91|355.62|353.92|355.49|353.79|9
1730402320000|2024-10-31 19:18:40|355.62|353.92|355.57|353.87|355.62|353.92|355.57|353.87|5
1730402330000|2024-10-31 19:18:50|355.6|353.9|355.62|353.92|355.62|353.92|355.6|353.9|6
1730402340000|2024-10-31 19:19:00|355.61|353.91|355.68|353.98|355.72|354.02|355.61|353.91|10
1730402350000|2024-10-31 19:19:10|355.66|353.96|355.61|353.91|355.66|353.96|355.61|353.91|7
1730402360000|2024-10-31 19:19:20|355.62|353.92|355.64|353.94|355.64|353.94|355.61|353.91|5
1730402370000|2024-10-31 19:19:30|355.65|353.95|355.64|353.94|355.65|353.95|355.64|353.94|2
1730402390000|2024-10-31 19:19:50|355.68|353.98|355.72|354.02|355.72|354.02|355.68|353.98|3
1730402400000|2024-10-31 19:20:00|355.76|354.06|355.64|353.94|355.78|354.08|355.64|353.94|9
1730402430000|2024-10-31 19:20:30|355.68|353.98|355.79|354.09|355.81|354.11|355.68|353.98|5
1730402440000|2024-10-31 19:20:40|355.81|354.11|355.81|354.11|355.81|354.11|355.8|354.1|3
1730402450000|2024-10-31 19:20:50|355.8|354.1|355.81|354.11|355.81|354.11|355.79|354.09|4
1730402460000|2024-10-31 19:21:00|355.82|354.12|355.69|353.99|355.82|354.12|355.69|353.99|5
1730402470000|2024-10-31 19:21:10|355.66|353.96|355.64|353.94|355.66|353.96|355.64|353.94|2
1730402490000|2024-10-31 19:21:30|355.63|353.93|355.64|353.94|355.64|353.94|355.63|353.93|2
1730402520000|2024-10-31 19:22:00|355.63|353.93|355.64|353.94|355.64|353.94|355.63|353.93|2
1730402530000|2024-10-31 19:22:10|355.63|353.93|355.62|353.92|355.63|353.93|355.62|353.92|2
1730402540000|2024-10-31 19:22:20|355.61|353.91|355.35|353.65|355.61|353.91|355.3|353.6|8
1730402550000|2024-10-31 19:22:30|355.4|353.7|355.45|353.75|355.45|353.75|355.4|353.7|3
1730402560000|2024-10-31 19:22:40|355.46|353.76|355.46|353.76|355.46|353.76|355.46|353.76|1
1730402570000|2024-10-31 19:22:50|355.51|353.81|355.54|353.84|355.54|353.84|355.51|353.81|2
1730402580000|2024-10-31 19:23:00|355.56|353.86|355.72|354.02|355.72|354.02|355.56|353.86|4
1730402590000|2024-10-31 19:23:10|355.73|354.03|355.75|354.05|355.75|354.05|355.73|354.03|3
1730402600000|2024-10-31 19:23:20|355.76|354.06|355.72|354.02|355.77|354.07|355.72|354.02|4
1730402630000|2024-10-31 19:23:50|355.7|354|355.6|353.9|355.7|354|355.6|353.9|2
1730402640000|2024-10-31 19:24:00|355.62|353.92|355.67|353.97|355.72|354.02|355.62|353.92|6
1730402650000|2024-10-31 19:24:10|355.66|353.96|355.6|353.9|355.66|353.96|355.6|353.9|2
1730402670000|2024-10-31 19:24:30|355.61|353.91|355.72|354.02|355.72|354.02|355.61|353.91|4
1730402680000|2024-10-31 19:24:40|355.68|353.98|355.66|353.96|355.68|353.98|355.66|353.96|2
1730402690000|2024-10-31 19:24:50|355.64|353.94|355.6|353.9|355.64|353.94|355.6|353.9|2
1730402700000|2024-10-31 19:25:00|355.62|353.92|355.52|353.82|355.64|353.94|355.52|353.82|8
1730402710000|2024-10-31 19:25:10|355.53|353.83|355.54|353.84|355.54|353.84|355.53|353.83|2
1730402720000|2024-10-31 19:25:20|355.53|353.83|355.55|353.85|355.58|353.88|355.52|353.82|11
1730402730000|2024-10-31 19:25:30|355.54|353.84|355.55|353.85|355.55|353.85|355.54|353.84|4
1730402740000|2024-10-31 19:25:40|355.53|353.83|355.55|353.85|355.55|353.85|355.47|353.77|9
1730402760000|2024-10-31 19:26:00|355.49|353.79|355.3|353.6|355.49|353.79|355.3|353.6|5
1730402770000|2024-10-31 19:26:10|355.31|353.61|355.37|353.67|355.37|353.67|355.31|353.61|3
1730402780000|2024-10-31 19:26:20|355.36|353.66|355.31|353.61|355.36|353.66|355.3|353.6|5
1730402790000|2024-10-31 19:26:30|355.35|353.65|355.31|353.61|355.35|353.65|355.31|353.61|4
1730402800000|2024-10-31 19:26:40|355.29|353.59|355.22|353.52|355.29|353.59|355.22|353.52|2
1730402810000|2024-10-31 19:26:50|355.21|353.51|355.08|353.38|355.21|353.51|355.08|353.38|6
1730402820000|2024-10-31 19:27:00|355.09|353.39|355.04|353.34|355.1|353.4|355.03|353.33|16
1730402830000|2024-10-31 19:27:10|355.06|353.36|355.09|353.39|355.09|353.39|355.06|353.36|2
1730402840000|2024-10-31 19:27:20|355.08|353.38|355.08|353.38|355.08|353.38|355.07|353.37|3
1730402850000|2024-10-31 19:27:30|355.09|353.39|355.09|353.39|355.09|353.39|355.09|353.39|1
1730402860000|2024-10-31 19:27:40|355.08|353.38|355.07|353.37|355.08|353.38|355.07|353.37|2
1730402870000|2024-10-31 19:27:50|355.02|353.32|354.96|353.26|355.02|353.32|354.96|353.26|2
1730402880000|2024-10-31 19:28:00|355|353.3|354.96|353.26|355|353.3|354.96|353.26|12
1730402910000|2024-10-31 19:28:30|354.98|353.28|355.18|353.48|355.18|353.48|354.98|353.28|9
1730402920000|2024-10-31 19:28:40|355.19|353.49|355.27|353.57|355.27|353.57|355.19|353.49|6
1730402940000|2024-10-31 19:29:00|355.26|353.56|355.19|353.49|355.27|353.57|355.19|353.49|5
1730402950000|2024-10-31 19:29:10|355.18|353.48|355.18|353.48|355.18|353.48|355.18|353.48|1
1730402960000|2024-10-31 19:29:20|355.22|353.52|355.22|353.52|355.22|353.52|355.22|353.52|1
1730403000000|2024-10-31 19:30:00|355.24|353.54|355.22|353.52|355.26|353.56|355.22|353.52|5
1730403030000|2024-10-31 19:30:30|355.21|353.51|354.96|353.26|355.21|353.51|354.96|353.26|3
1730403040000|2024-10-31 19:30:40|354.98|353.28|354.98|353.28|355.03|353.33|354.98|353.28|9
1730403050000|2024-10-31 19:30:50|354.99|353.29|355.03|353.33|355.03|353.33|354.99|353.29|2
1730403060000|2024-10-31 19:31:00|355.06|353.36|355.09|353.39|355.09|353.39|355.04|353.34|7
1730403070000|2024-10-31 19:31:10|355.14|353.44|355.21|353.51|355.27|353.57|355.14|353.44|7
1730403080000|2024-10-31 19:31:20|355.2|353.5|355.2|353.5|355.2|353.5|355.18|353.48|5
1730403090000|2024-10-31 19:31:30|355.23|353.53|355.23|353.53|355.23|353.53|355.23|353.53|1
1730403100000|2024-10-31 19:31:40|355.24|353.54|355.23|353.53|355.27|353.57|355.23|353.53|4
1730403110000|2024-10-31 19:31:50|355.24|353.54|355.23|353.53|355.26|353.56|355.23|353.53|3
1730403120000|2024-10-31 19:32:00|355.26|353.56|355.27|353.57|355.3|353.6|355.26|353.56|9
1730403130000|2024-10-31 19:32:10|355.25|353.55|355.23|353.53|355.25|353.55|355.23|353.53|2
1730403140000|2024-10-31 19:32:20|355.22|353.52|355.23|353.53|355.23|353.53|355.22|353.52|2
1730403170000|2024-10-31 19:32:50|355.22|353.52|355|353.3|355.22|353.52|355|353.3|5
1730403180000|2024-10-31 19:33:00|354.96|353.26|354.96|353.26|354.96|353.26|354.96|353.26|1
1730403190000|2024-10-31 19:33:10|354.95|353.25|354.96|353.26|354.96|353.26|354.95|353.25|2
1730403230000|2024-10-31 19:33:50|354.99|353.29|355.07|353.37|355.07|353.37|354.99|353.29|7
1730403240000|2024-10-31 19:34:00|355.1|353.4|355.25|353.55|355.25|353.55|355.1|353.4|4
1730403250000|2024-10-31 19:34:10|355.26|353.56|355.27|353.57|355.31|353.61|355.25|353.55|6
1730403260000|2024-10-31 19:34:20|355.26|353.56|355.19|353.49|355.26|353.56|355.18|353.48|3
1730403270000|2024-10-31 19:34:30|355.2|353.5|355.25|353.55|355.26|353.56|355.19|353.49|7
1730403280000|2024-10-31 19:34:40|354.86|353.16|354.67|352.97|354.86|353.16|354.67|352.97|4
1730403300000|2024-10-31 19:35:00|354.63|352.93|354.48|352.78|354.63|352.93|354.47|352.77|6
1730403310000|2024-10-31 19:35:10|354.54|352.84|354.47|352.77|354.56|352.86|354.47|352.77|6
1730403320000|2024-10-31 19:35:20|354.45|352.75|354.44|352.74|354.45|352.75|354.44|352.74|4
1730403330000|2024-10-31 19:35:30|354.45|352.75|354.48|352.78|354.48|352.78|354.44|352.74|5
1730403350000|2024-10-31 19:35:50|354.49|352.79|354.64|352.94|354.64|352.94|354.48|352.78|9
1730403360000|2024-10-31 19:36:00|354.62|352.92|354.62|352.92|354.62|352.92|354.61|352.91|3
1730403370000|2024-10-31 19:36:10|354.64|352.94|354.61|352.91|354.64|352.94|354.61|352.91|8
1730403380000|2024-10-31 19:36:20|354.63|352.93|354.62|352.92|354.63|352.93|354.61|352.91|3
1730403390000|2024-10-31 19:36:30|354.63|352.93|354.67|352.97|354.69|352.99|354.63|352.93|15
1730403400000|2024-10-31 19:36:40|354.65|352.95|354.63|352.93|354.69|352.99|354.6|352.9|14
1730403410000|2024-10-31 19:36:50|354.61|352.91|354.57|352.87|354.61|352.91|354.57|352.87|6
1730403420000|2024-10-31 19:37:00|354.56|352.86|354.57|352.87|354.57|352.87|354.56|352.86|2
1730403430000|2024-10-31 19:37:10|354.56|352.86|354.43|352.73|354.56|352.86|354.43|352.73|11
1730403440000|2024-10-31 19:37:20|354.44|352.74|354.5|352.8|354.5|352.8|354.44|352.74|4
1730403450000|2024-10-31 19:37:30|354.53|352.83|354.67|352.97|354.87|353.17|354.53|352.83|16
1730403460000|2024-10-31 19:37:40|354.68|352.98|354.67|352.97|354.69|352.99|354.67|352.97|3
1730403480000|2024-10-31 19:38:00|354.68|352.98|354.69|352.99|354.69|352.99|354.68|352.98|2
1730403490000|2024-10-31 19:38:10|354.7|353|354.67|352.97|354.78|353.08|354.67|352.97|10
1730403520000|2024-10-31 19:38:40|354.66|352.96|354.67|352.97|354.67|352.97|354.64|352.94|5
1730403530000|2024-10-31 19:38:50|354.66|352.96|354.65|352.95|354.67|352.97|354.65|352.95|4
1730403540000|2024-10-31 19:39:00|354.57|352.87|354.6|352.9|354.6|352.9|354.43|352.73|11
1730403550000|2024-10-31 19:39:10|354.61|352.91|354.61|352.91|354.66|352.96|354.6|352.9|9
1730403560000|2024-10-31 19:39:20|354.6|352.9|354.6|352.9|354.61|352.91|354.6|352.9|5
1730403570000|2024-10-31 19:39:30|354.61|352.91|354.64|352.94|354.64|352.94|354.61|352.91|2
1730403580000|2024-10-31 19:39:40|354.62|352.92|354.48|352.78|354.62|352.92|354.48|352.78|5
1730403610000|2024-10-31 19:40:10|354.47|352.77|354.47|352.77|354.47|352.77|354.47|352.77|1
1730403620000|2024-10-31 19:40:20|354.48|352.78|354.48|352.78|354.48|352.78|354.48|352.78|1
1730403630000|2024-10-31 19:40:30|354.47|352.77|354.47|352.77|354.47|352.77|354.47|352.77|1
1730403640000|2024-10-31 19:40:40|354.46|352.76|354.44|352.74|354.46|352.76|354.44|352.74|3
1730403650000|2024-10-31 19:40:50|354.43|352.73|354.44|352.74|354.46|352.76|354.43|352.73|4
1730403660000|2024-10-31 19:41:00|354.41|352.71|354.38|352.68|354.41|352.71|354.38|352.68|4
1730403670000|2024-10-31 19:41:10|354.37|352.67|354.36|352.66|354.37|352.67|354.36|352.66|2
1730403680000|2024-10-31 19:41:20|354.35|352.65|354.21|352.51|354.35|352.65|354.2|352.5|5
1730403690000|2024-10-31 19:41:30|354.2|352.5|354.18|352.48|354.2|352.5|354.18|352.48|3
1730403710000|2024-10-31 19:41:50|354.21|352.51|354.21|352.51|354.21|352.51|354.21|352.51|1
1730403720000|2024-10-31 19:42:00|354.2|352.5|353.86|352.16|354.2|352.5|353.8|352.1|13
1730403730000|2024-10-31 19:42:10|353.85|352.15|353.93|352.23|353.93|352.23|353.85|352.15|8
1730403740000|2024-10-31 19:42:20|353.98|352.28|353.98|352.28|353.98|352.28|353.96|352.26|4
1730403750000|2024-10-31 19:42:30|353.99|352.29|354.02|352.32|354.03|352.33|353.99|352.29|4
1730403760000|2024-10-31 19:42:40|354.03|352.33|354|352.3|354.03|352.33|354|352.3|3
1730403770000|2024-10-31 19:42:50|354.01|352.31|354.01|352.31|354.01|352.31|354.01|352.31|1
1730403780000|2024-10-31 19:43:00|354.03|352.33|354.2|352.5|354.2|352.5|354.03|352.33|5
1730403790000|2024-10-31 19:43:10|354.23|352.53|354.38|352.68|354.56|352.86|354.23|352.53|16
1730403800000|2024-10-31 19:43:20|354.39|352.69|354.39|352.69|354.39|352.69|354.39|352.69|1
1730403810000|2024-10-31 19:43:30|354.4|352.7|354.4|352.7|354.4|352.7|354.4|352.7|1
1730403820000|2024-10-31 19:43:40|354.41|352.71|354.41|352.71|354.41|352.71|354.41|352.71|1
1730403830000|2024-10-31 19:43:50|354.43|352.73|354.68|352.98|354.68|352.98|354.43|352.73|9
1730403840000|2024-10-31 19:44:00|354.69|352.99|354.7|353|354.7|353|354.69|352.99|2
1730403850000|2024-10-31 19:44:10|354.71|353.01|354.96|353.26|354.98|353.28|354.71|353.01|11
1730403860000|2024-10-31 19:44:20|354.95|353.25|354.87|353.17|354.95|353.25|354.87|353.17|3
1730403870000|2024-10-31 19:44:30|354.86|353.16|354.86|353.16|354.86|353.16|354.86|353.16|1
1730403880000|2024-10-31 19:44:40|354.87|353.17|354.84|353.14|354.87|353.17|354.84|353.14|6
1730403890000|2024-10-31 19:44:50|354.83|353.13|354.83|353.13|354.83|353.13|354.83|353.13|1
1730403900000|2024-10-31 19:45:00|354.8|353.1|354.82|353.12|354.82|353.12|354.78|353.08|7
1730403910000|2024-10-31 19:45:10|354.81|353.11|354.82|353.12|354.82|353.12|354.81|353.11|2
1730403920000|2024-10-31 19:45:20|354.83|353.13|354.9|353.2|354.9|353.2|354.83|353.13|7
1730403930000|2024-10-31 19:45:30|354.91|353.21|355.01|353.31|355.01|353.31|354.91|353.21|7
1730403940000|2024-10-31 19:45:40|355.02|353.32|355.03|353.33|355.03|353.33|355.02|353.32|2
1730403950000|2024-10-31 19:45:50|355.04|353.34|355.35|353.65|355.35|353.65|355.04|353.34|12
1730403960000|2024-10-31 19:46:00|355.33|353.63|355.3|353.6|355.41|353.71|355.28|353.58|12
1730403970000|2024-10-31 19:46:10|355.28|353.58|355.18|353.48|355.28|353.58|355.18|353.48|5
1730403980000|2024-10-31 19:46:20|355.19|353.49|355.18|353.48|355.21|353.51|355.18|353.48|5
1730403990000|2024-10-31 19:46:30|355.19|353.49|355.19|353.49|355.19|353.49|355.19|353.49|1
1730404000000|2024-10-31 19:46:40|355.2|353.5|355.21|353.51|355.22|353.52|355.19|353.49|7
1730404010000|2024-10-31 19:46:50|355.22|353.52|355.29|353.59|355.29|353.59|355.22|353.52|8
1730404020000|2024-10-31 19:47:00|355.27|353.57|355.13|353.43|355.28|353.58|355.13|353.43|4
1730404030000|2024-10-31 19:47:10|355.16|353.46|355.19|353.49|355.19|353.49|355.16|353.46|3
1730404040000|2024-10-31 19:47:20|355.21|353.51|355.29|353.59|355.33|353.63|355.21|353.51|10
1730404050000|2024-10-31 19:47:30|355.32|353.62|355.33|353.63|355.33|353.63|355.32|353.62|2
1730404060000|2024-10-31 19:47:40|355.34|353.64|355.34|353.64|355.34|353.64|355.34|353.64|1
1730404070000|2024-10-31 19:47:50|355.38|353.68|355.49|353.79|355.53|353.83|355.38|353.68|11
1730404100000|2024-10-31 19:48:20|355.51|353.81|355.63|353.93|355.63|353.93|355.51|353.81|4
1730404110000|2024-10-31 19:48:30|355.64|353.94|355.65|353.95|355.65|353.95|355.64|353.94|4
1730404120000|2024-10-31 19:48:40|355.66|353.96|355.63|353.93|355.69|353.99|355.63|353.93|5
1730404140000|2024-10-31 19:49:00|355.59|353.89|355.5|353.8|355.59|353.89|355.48|353.78|4
1730404150000|2024-10-31 19:49:10|355.49|353.79|355.44|353.74|355.5|353.8|355.44|353.74|6
1730404160000|2024-10-31 19:49:20|355.46|353.76|355.44|353.74|355.46|353.76|355.44|353.74|3
1730404170000|2024-10-31 19:49:30|355.45|353.75|355.45|353.75|355.45|353.75|355.44|353.74|11
1730404180000|2024-10-31 19:49:40|355.46|353.76|355.45|353.75|355.47|353.77|355.44|353.74|4
1730404190000|2024-10-31 19:49:50|355.46|353.76|355.49|353.79|355.51|353.81|355.46|353.76|13
1730404200000|2024-10-31 19:50:00|355.51|353.81|355.26|353.56|355.51|353.81|355.26|353.56|9
1730404210000|2024-10-31 19:50:10|355.27|353.57|355.26|353.56|355.27|353.57|355.26|353.56|6
1730404220000|2024-10-31 19:50:20|355.07|353.37|355.1|353.4|355.11|353.41|354.97|353.27|14
1730404230000|2024-10-31 19:50:30|355.09|353.39|355.08|353.38|355.09|353.39|355.05|353.35|6
1730404240000|2024-10-31 19:50:40|355.09|353.39|355.02|353.32|355.09|353.39|354.99|353.29|12
1730404250000|2024-10-31 19:50:50|355.03|353.33|354.98|353.28|355.03|353.33|354.98|353.28|11
1730404260000|2024-10-31 19:51:00|354.89|353.19|354.76|353.06|354.9|353.2|354.76|353.06|10
1730404270000|2024-10-31 19:51:10|354.77|353.07|354.45|352.75|354.77|353.07|354.45|352.75|11
1730404280000|2024-10-31 19:51:20|354.44|352.74|354.42|352.72|354.45|352.75|354.41|352.71|12
1730404290000|2024-10-31 19:51:30|354.43|352.73|354.43|352.73|354.44|352.74|354.42|352.72|13
1730404300000|2024-10-31 19:51:40|354.42|352.72|354.43|352.73|354.45|352.75|354.42|352.72|8
1730404310000|2024-10-31 19:51:50|354.44|352.74|354.23|352.53|354.44|352.74|354.23|352.53|19
1730404320000|2024-10-31 19:52:00|354.25|352.55|354.29|352.59|354.29|352.59|354.25|352.55|4
1730404330000|2024-10-31 19:52:10|354.31|352.61|354.4|352.7|354.49|352.79|354.31|352.61|17
1730404340000|2024-10-31 19:52:20|354.39|352.69|354.34|352.64|354.39|352.69|354.34|352.64|8
1730404350000|2024-10-31 19:52:30|354.37|352.67|354.45|352.75|354.45|352.75|354.37|352.67|5
1730404360000|2024-10-31 19:52:40|354.46|352.76|354.4|352.7|354.46|352.76|354.39|352.69|7
1730404370000|2024-10-31 19:52:50|354.42|352.72|354.41|352.71|354.44|352.74|354.4|352.7|5
1730404380000|2024-10-31 19:53:00|354.4|352.7|354.38|352.68|354.52|352.82|354.33|352.63|20
1730404390000|2024-10-31 19:53:10|354.39|352.69|354.38|352.68|354.39|352.69|354.38|352.68|2
1730404400000|2024-10-31 19:53:20|354.36|352.66|354.2|352.5|354.36|352.66|354.2|352.5|3
1730404410000|2024-10-31 19:53:30|354.21|352.51|354.2|352.5|354.29|352.59|354.2|352.5|13
1730404420000|2024-10-31 19:53:40|354.15|352.45|354.09|352.39|354.15|352.45|354.09|352.39|2
1730404430000|2024-10-31 19:53:50|354.07|352.37|353.9|352.2|354.07|352.37|353.9|352.2|7
1730404440000|2024-10-31 19:54:00|353.92|352.22|354.01|352.31|354.01|352.31|353.92|352.22|5
1730404460000|2024-10-31 19:54:20|353.99|352.29|353.8|352.1|353.99|352.29|353.8|352.1|8
1730404470000|2024-10-31 19:54:30|353.79|352.09|353.74|352.04|353.8|352.1|353.74|352.04|6
1730404480000|2024-10-31 19:54:40|353.73|352.03|353.43|351.73|353.73|352.03|353.4|351.7|15
1730404490000|2024-10-31 19:54:50|353.41|351.71|353.25|351.55|353.43|351.73|353.22|351.52|14
1730404500000|2024-10-31 19:55:00|353.26|351.56|353.33|351.63|353.48|351.78|353.26|351.56|22
1730404510000|2024-10-31 19:55:10|353.34|351.64|353.4|351.7|353.4|351.7|353.34|351.64|5
1730404520000|2024-10-31 19:55:20|353.41|351.71|353.34|351.64|353.41|351.71|353.32|351.62|12
1730404530000|2024-10-31 19:55:30|353.36|351.66|353.37|351.67|353.41|351.71|353.33|351.63|11
1730404540000|2024-10-31 19:55:40|353.38|351.68|353.52|351.82|353.52|351.82|353.38|351.68|12
1730404550000|2024-10-31 19:55:50|353.5|351.8|353.42|351.72|353.52|351.82|353.42|351.72|7
1730404560000|2024-10-31 19:56:00|353.41|351.71|353.36|351.66|353.42|351.72|353.36|351.66|6
1730404570000|2024-10-31 19:56:10|353.35|351.65|353.21|351.51|353.35|351.65|353.21|351.51|5
1730404580000|2024-10-31 19:56:20|353.2|351.5|352.82|351.12|353.2|351.5|352.82|351.12|8
1730404590000|2024-10-31 19:56:30|352.84|351.14|352.83|351.13|352.89|351.19|352.83|351.13|4
1730404610000|2024-10-31 19:56:50|352.82|351.12|352.82|351.12|352.82|351.12|352.82|351.12|1
1730404620000|2024-10-31 19:57:00|352.81|351.11|352.8|351.1|352.81|351.11|352.8|351.1|4
1730404630000|2024-10-31 19:57:10|352.79|351.09|352.5|350.8|352.79|351.09|352.5|350.8|7
1730404640000|2024-10-31 19:57:20|352.52|350.82|352.63|350.93|352.64|350.94|352.52|350.82|8
1730404650000|2024-10-31 19:57:30|352.58|350.88|352.54|350.84|352.58|350.88|352.54|350.84|8
1730404660000|2024-10-31 19:57:40|352.56|350.86|352.56|350.86|352.56|350.86|352.54|350.84|11
1730404670000|2024-10-31 19:57:50|352.55|350.85|352.58|350.88|352.62|350.92|352.55|350.85|8
1730404680000|2024-10-31 19:58:00|352.57|350.87|352.47|350.77|352.57|350.87|352.47|350.77|4
1730404690000|2024-10-31 19:58:10|352.45|350.75|352.37|350.67|352.45|350.75|352.37|350.67|6
1730404700000|2024-10-31 19:58:20|352.35|350.65|352.36|350.66|352.36|350.66|352.35|350.65|2
1730404710000|2024-10-31 19:58:30|352.35|350.65|352.36|350.66|352.37|350.67|352.35|350.65|4
1730404720000|2024-10-31 19:58:40|352.37|350.67|352.45|350.75|352.45|350.75|352.37|350.67|2
1730404730000|2024-10-31 19:58:50|352.47|350.77|352.45|350.75|352.51|350.81|352.45|350.75|5
1730404740000|2024-10-31 19:59:00|352.46|350.76|352.35|350.65|352.46|350.76|352.3|350.6|23
1730404750000|2024-10-31 19:59:10|352.27|350.57|352.14|350.44|352.27|350.57|352.14|350.44|3
1730404760000|2024-10-31 19:59:20|352.18|350.48|352.28|350.58|352.3|350.6|352.1|350.4|12
1730404770000|2024-10-31 19:59:30|352.3|350.6|352.17|350.47|352.31|350.61|352.17|350.47|17
1730404780000|2024-10-31 19:59:40|352.1|350.4|352.1|350.4|352.1|350.4|352.01|350.31|5
1730404790000|2024-10-31 19:59:50|352.13|350.43|352.22|350.52|352.24|350.54|352.13|350.43|8
1730404800000|2024-10-31 20:00:00|352.2|350.5|352.49|350.79|352.5|350.8|352.2|350.5|11
1730404810000|2024-10-31 20:00:10|352.52|350.82|352.28|350.58|352.52|350.82|352.27|350.57|16
1730404820000|2024-10-31 20:00:20|352.27|350.57|351.98|350.28|352.28|350.58|351.96|350.26|25
1730404830000|2024-10-31 20:00:30|351.95|350.25|352.05|350.35|352.06|350.36|351.95|350.25|10
1730404840000|2024-10-31 20:00:40|352.06|350.36|352.07|350.37|352.11|350.41|352.01|350.31|15
1730404850000|2024-10-31 20:00:50|352.13|350.43|352.35|350.65|352.35|350.65|352.13|350.43|7
1730404860000|2024-10-31 20:01:00|352.38|350.68|352.23|350.53|352.65|350.95|352.23|350.53|24
1730404870000|2024-10-31 20:01:10|352.22|350.52|352.15|350.45|352.24|350.54|351.98|350.28|17
1730404880000|2024-10-31 20:01:20|352.1|350.4|352.37|350.67|352.37|350.67|352.08|350.38|11
1730404890000|2024-10-31 20:01:30|352.4|350.7|352.35|350.65|352.52|350.82|352.34|350.64|14
1730404900000|2024-10-31 20:01:40|352.37|350.67|352.54|350.84|352.6|350.9|352.37|350.67|18
1730404910000|2024-10-31 20:01:50|352.46|350.76|352.38|350.68|352.46|350.76|352.2|350.5|20
1730404920000|2024-10-31 20:02:00|352.4|350.7|352.52|350.82|352.52|350.82|352.37|350.67|19
1730404930000|2024-10-31 20:02:10|352.49|350.79|352.48|350.78|352.51|350.81|352.36|350.66|19
1730404940000|2024-10-31 20:02:20|352.5|350.8|352.62|350.92|352.62|350.92|352.5|350.8|6
1730404950000|2024-10-31 20:02:30|352.61|350.91|352.51|350.81|352.61|350.91|352.51|350.81|4
1730404960000|2024-10-31 20:02:40|352.53|350.83|352.66|350.96|352.66|350.96|352.53|350.83|7
1730404970000|2024-10-31 20:02:50|352.67|350.97|352.65|350.95|352.67|350.97|352.65|350.95|2
1730404980000|2024-10-31 20:03:00|352.66|350.96|353.02|351.32|353.02|351.32|352.65|350.95|9
1730404990000|2024-10-31 20:03:10|353.03|351.33|353.18|351.48|353.18|351.48|353.03|351.33|6
1730405000000|2024-10-31 20:03:20|353.17|351.47|353.06|351.36|353.17|351.47|352.99|351.29|9
1730405010000|2024-10-31 20:03:30|353.05|351.35|353.15|351.45|353.15|351.45|353.05|351.35|6
1730405020000|2024-10-31 20:03:40|353.16|351.46|353.19|351.49|353.19|351.49|353.16|351.46|3
1730405040000|2024-10-31 20:04:00|353.2|351.5|353.26|351.56|353.26|351.56|353.2|351.5|7
1730405050000|2024-10-31 20:04:10|353.27|351.57|353.33|351.63|353.33|351.63|353.27|351.57|7
1730405060000|2024-10-31 20:04:20|353.3|351.6|353.23|351.53|353.3|351.6|353.19|351.49|9
1730405070000|2024-10-31 20:04:30|353.24|351.54|353.19|351.49|353.26|351.56|353.19|351.49|9
1730405100000|2024-10-31 20:05:00|353.2|351.5|353.19|351.49|353.21|351.51|353.19|351.49|4
1730405110000|2024-10-31 20:05:10|353.2|351.5|353.23|351.53|353.23|351.53|353.2|351.5|6
1730405120000|2024-10-31 20:05:20|353.24|351.54|353.1|351.4|353.25|351.55|353.1|351.4|6
1730405130000|2024-10-31 20:05:30|353.07|351.37|353.05|351.35|353.07|351.37|353.04|351.34|4
1730405140000|2024-10-31 20:05:40|353.04|351.34|352.76|351.06|353.04|351.34|352.75|351.05|7
1730405150000|2024-10-31 20:05:50|352.79|351.09|353.01|351.31|353.01|351.31|352.79|351.09|10
1730405160000|2024-10-31 20:06:00|353.03|351.33|353.08|351.38|353.08|351.38|353.03|351.33|9
1730405170000|2024-10-31 20:06:10|353.09|351.39|353.19|351.49|353.19|351.49|353.09|351.39|6
1730405180000|2024-10-31 20:06:20|353.3|351.6|353.59|351.89|353.59|351.89|353.3|351.6|14
1730405190000|2024-10-31 20:06:30|353.53|351.83|353.51|351.81|353.58|351.88|353.51|351.81|15
1730405200000|2024-10-31 20:06:40|353.45|351.75|353.31|351.61|353.45|351.75|353.3|351.6|5
1730405210000|2024-10-31 20:06:50|353.23|351.53|353.23|351.53|353.24|351.54|353.23|351.53|3
1730405220000|2024-10-31 20:07:00|353.25|351.55|353.39|351.69|353.39|351.69|353.25|351.55|4
1730405230000|2024-10-31 20:07:10|353.35|351.65|353.4|351.7|353.4|351.7|353.31|351.61|7
1730405240000|2024-10-31 20:07:20|353.41|351.71|353.42|351.72|353.42|351.72|353.4|351.7|6
1730405250000|2024-10-31 20:07:30|353.43|351.73|353.54|351.84|353.54|351.84|353.43|351.73|5
1730405270000|2024-10-31 20:07:50|353.52|351.82|353.54|351.84|353.54|351.84|353.51|351.81|7
1730405280000|2024-10-31 20:08:00|353.53|351.83|353.59|351.89|353.59|351.89|353.53|351.83|5
1730405290000|2024-10-31 20:08:10|353.6|351.9|353.59|351.89|353.61|351.91|353.59|351.89|3
1730405310000|2024-10-31 20:08:30|353.6|351.9|353.63|351.93|353.63|351.93|353.6|351.9|4
1730405320000|2024-10-31 20:08:40|353.64|351.94|353.53|351.83|353.66|351.96|353.51|351.81|7
1730405330000|2024-10-31 20:08:50|353.54|351.84|353.57|351.87|353.57|351.87|353.53|351.83|9
1730405340000|2024-10-31 20:09:00|353.58|351.88|353.6|351.9|353.6|351.9|353.58|351.88|3
1730405350000|2024-10-31 20:09:10|353.61|351.91|353.59|351.89|353.63|351.93|353.59|351.89|5
1730405370000|2024-10-31 20:09:30|353.58|351.88|353.44|351.74|353.59|351.89|353.44|351.74|7
1730405390000|2024-10-31 20:09:50|353.47|351.77|353.52|351.82|353.52|351.82|353.47|351.77|3
1730405400000|2024-10-31 20:10:00|353.55|351.85|353.59|351.89|353.59|351.89|353.55|351.85|2
1730405410000|2024-10-31 20:10:10|353.6|351.9|353.6|351.9|353.6|351.9|353.6|351.9|1
1730405420000|2024-10-31 20:10:20|353.61|351.91|353.63|351.93|353.63|351.93|353.61|351.91|3
1730405430000|2024-10-31 20:10:30|353.64|351.94|353.63|351.93|353.66|351.96|353.63|351.93|4
1730405440000|2024-10-31 20:10:40|353.64|351.94|353.64|351.94|353.64|351.94|353.64|351.94|1
1730405450000|2024-10-31 20:10:50|353.62|351.92|353.53|351.83|353.63|351.93|353.53|351.83|8
1730405460000|2024-10-31 20:11:00|353.57|351.87|353.3|351.6|353.57|351.87|353.29|351.59|11
1730405470000|2024-10-31 20:11:10|353.28|351.58|353.29|351.59|353.3|351.6|353.23|351.53|8
1730405480000|2024-10-31 20:11:20|353.27|351.57|353.25|351.55|353.3|351.6|353.24|351.54|9
1730405490000|2024-10-31 20:11:30|353.28|351.58|353.38|351.68|353.38|351.68|353.28|351.58|8
1730405500000|2024-10-31 20:11:40|353.39|351.69|353.42|351.72|353.44|351.74|353.39|351.69|5
1730405510000|2024-10-31 20:11:50|353.41|351.71|353.38|351.68|353.41|351.71|353.38|351.68|3
1730405520000|2024-10-31 20:12:00|353.4|351.7|353.47|351.77|353.47|351.77|353.4|351.7|4
1730405530000|2024-10-31 20:12:10|353.49|351.79|353.59|351.89|353.59|351.89|353.49|351.79|4
1730405570000|2024-10-31 20:12:50|353.6|351.9|353.62|351.92|353.62|351.92|353.6|351.9|3
1730405580000|2024-10-31 20:13:00|353.63|351.93|353.63|351.93|353.64|351.94|353.63|351.93|3
1730405590000|2024-10-31 20:13:10|353.62|351.92|353.62|351.92|353.62|351.92|353.62|351.92|1
1730405610000|2024-10-31 20:13:30|353.6|351.9|353.6|351.9|353.6|351.9|353.6|351.9|1
1730405620000|2024-10-31 20:13:40|353.56|351.86|353.23|351.53|353.56|351.86|353.23|351.53|8
1730405630000|2024-10-31 20:13:50|353.24|351.54|353.25|351.55|353.25|351.55|353.23|351.53|10
1730405640000|2024-10-31 20:14:00|353.26|351.56|353.26|351.56|353.26|351.56|353.26|351.56|1
1730405650000|2024-10-31 20:14:10|353.25|351.55|353.33|351.63|353.33|351.63|353.25|351.55|5
1730405660000|2024-10-31 20:14:20|353.34|351.64|353.34|351.64|353.34|351.64|353.34|351.64|1
1730405670000|2024-10-31 20:14:30|353.35|351.65|353.32|351.62|353.35|351.65|353.32|351.62|3
1730405690000|2024-10-31 20:14:50|353.28|351.58|353.26|351.56|353.28|351.58|353.25|351.55|3
1730405700000|2024-10-31 20:15:00|353.28|351.58|353.26|351.56|353.33|351.63|353.26|351.56|6
1730405720000|2024-10-31 20:15:20|353.28|351.58|353.41|351.71|353.41|351.71|353.28|351.58|6
1730405730000|2024-10-31 20:15:30|353.45|351.75|353.49|351.79|353.57|351.87|353.45|351.75|5
1730405740000|2024-10-31 20:15:40|353.47|351.77|353.46|351.76|353.48|351.78|353.44|351.74|6
1730405750000|2024-10-31 20:15:50|353.47|351.77|353.52|351.82|353.52|351.82|353.47|351.77|4
1730405760000|2024-10-31 20:16:00|353.55|351.85|353.59|351.89|353.59|351.89|353.55|351.85|8
1730405770000|2024-10-31 20:16:10|353.6|351.9|353.64|351.94|353.64|351.94|353.6|351.9|5
1730405780000|2024-10-31 20:16:20|353.65|351.95|353.83|352.13|353.83|352.13|353.65|351.95|11
1730405790000|2024-10-31 20:16:30|353.84|352.14|353.85|352.15|353.85|352.15|353.84|352.14|2
1730405800000|2024-10-31 20:16:40|353.86|352.16|353.88|352.18|353.88|352.18|353.85|352.15|5
1730405810000|2024-10-31 20:16:50|353.97|352.27|354.04|352.34|354.04|352.34|353.97|352.27|8
1730405820000|2024-10-31 20:17:00|354.06|352.36|354.12|352.42|354.12|352.42|354.06|352.36|10
1730405830000|2024-10-31 20:17:10|354.13|352.43|354.05|352.35|354.13|352.43|354.05|352.35|9
1730405840000|2024-10-31 20:17:20|354.02|352.32|354.02|352.32|354.05|352.35|354.02|352.32|3
1730405850000|2024-10-31 20:17:30|354.03|352.33|354.02|352.32|354.03|352.33|354.02|352.32|4
1730405870000|2024-10-31 20:17:50|354|352.3|353.96|352.26|354|352.3|353.93|352.23|9
1730405880000|2024-10-31 20:18:00|354|352.3|354|352.3|354|352.3|354|352.3|1
1730405900000|2024-10-31 20:18:20|354.02|352.32|354.05|352.35|354.05|352.35|354.02|352.32|2
1730405910000|2024-10-31 20:18:30|354.04|352.34|354|352.3|354.04|352.34|354|352.3|2
1730405960000|2024-10-31 20:19:20|354.01|352.31|354.04|352.34|354.08|352.38|354.01|352.31|9
1730405970000|2024-10-31 20:19:30|354.02|352.32|354.14|352.44|354.14|352.44|354.02|352.32|14
1730405980000|2024-10-31 20:19:40|354.15|352.45|354.14|352.44|354.15|352.45|354.14|352.44|2
1730405990000|2024-10-31 20:19:50|354.11|352.41|354.13|352.43|354.13|352.43|354.11|352.41|3
1730406000000|2024-10-31 20:20:00|354.14|352.44|354|352.3|354.14|352.44|354|352.3|6
1730406040000|2024-10-31 20:20:40|354.01|352.31|354|352.3|354.01|352.31|354|352.3|2
1730406080000|2024-10-31 20:21:20|354.03|352.33|354.05|352.35|354.05|352.35|354.03|352.33|3
1730406090000|2024-10-31 20:21:30|354.06|352.36|354.06|352.36|354.06|352.36|354.06|352.36|1
1730406100000|2024-10-31 20:21:40|354.02|352.32|354.04|352.34|354.04|352.34|354.02|352.32|2
1730406130000|2024-10-31 20:22:10|354.01|352.31|354|352.3|354.01|352.31|354|352.3|2
1730406140000|2024-10-31 20:22:20|354.01|352.31|354.06|352.36|354.06|352.36|354.01|352.31|3
1730406150000|2024-10-31 20:22:30|354.09|352.39|354.05|352.35|354.13|352.43|354.05|352.35|6
1730406160000|2024-10-31 20:22:40|354.04|352.34|354.04|352.34|354.05|352.35|354.04|352.34|3
1730406170000|2024-10-31 20:22:50|354.05|352.35|354.05|352.35|354.05|352.35|354.05|352.35|1
1730406180000|2024-10-31 20:23:00|354.04|352.34|354.04|352.34|354.07|352.37|354.04|352.34|8
1730406190000|2024-10-31 20:23:10|354.02|352.32|354.03|352.33|354.04|352.34|354.02|352.32|3
1730406200000|2024-10-31 20:23:20|354.02|352.32|354.08|352.38|354.08|352.38|354.02|352.32|6
1730406210000|2024-10-31 20:23:30|354.06|352.36|354.06|352.36|354.06|352.36|354.06|352.36|1
1730406220000|2024-10-31 20:23:40|354.05|352.35|354|352.3|354.05|352.35|354|352.3|3
1730406230000|2024-10-31 20:23:50|353.92|352.22|353.66|351.96|353.92|352.22|353.66|351.96|16
1730406260000|2024-10-31 20:24:20|353.68|351.98|353.73|352.03|353.73|352.03|353.68|351.98|3
1730406290000|2024-10-31 20:24:50|353.72|352.02|353.74|352.04|353.76|352.06|353.72|352.02|4
1730406300000|2024-10-31 20:25:00|353.73|352.03|353.74|352.04|353.74|352.04|353.72|352.02|8
1730406330000|2024-10-31 20:25:30|353.73|352.03|353.72|352.02|353.73|352.03|353.72|352.02|2
1730406340000|2024-10-31 20:25:40|353.71|352.01|353.73|352.03|353.73|352.03|353.7|352|4
1730406350000|2024-10-31 20:25:50|353.72|352.02|353.73|352.03|353.73|352.03|353.72|352.02|4
1730406360000|2024-10-31 20:26:00|353.74|352.04|353.74|352.04|353.74|352.04|353.73|352.03|3
1730406400000|2024-10-31 20:26:40|353.75|352.05|353.81|352.11|353.81|352.11|353.75|352.05|4
1730406410000|2024-10-31 20:26:50|353.82|352.12|353.85|352.15|353.85|352.15|353.82|352.12|4
1730406420000|2024-10-31 20:27:00|353.83|352.13|353.85|352.15|353.85|352.15|353.83|352.13|2
1730406430000|2024-10-31 20:27:10|353.86|352.16|353.86|352.16|353.86|352.16|353.86|352.16|1
1730406440000|2024-10-31 20:27:20|353.9|352.2|354.01|352.31|354.01|352.31|353.9|352.2|8
1730406450000|2024-10-31 20:27:30|354|352.3|354|352.3|354|352.3|354|352.3|1
1730406460000|2024-10-31 20:27:40|353.98|352.28|353.98|352.28|353.98|352.28|353.98|352.28|1
1730406470000|2024-10-31 20:27:50|353.95|352.25|353.95|352.25|353.95|352.25|353.95|352.25|1
1730406550000|2024-10-31 20:29:10|353.89|352.19|353.89|352.19|353.89|352.19|353.89|352.19|1
1730406580000|2024-10-31 20:29:40|353.88|352.18|353.87|352.17|353.88|352.18|353.87|352.17|2
1730406590000|2024-10-31 20:29:50|353.89|352.19|353.88|352.18|353.89|352.19|353.88|352.18|2
1730406600000|2024-10-31 20:30:00|353.81|352.11|353.67|351.97|353.81|352.11|353.55|351.85|21
1730406610000|2024-10-31 20:30:10|353.66|351.96|353.52|351.82|353.66|351.96|353.46|351.76|16
1730406620000|2024-10-31 20:30:20|353.53|351.83|353.78|352.08|353.78|352.08|353.53|351.83|7
1730406630000|2024-10-31 20:30:30|353.77|352.07|353.83|352.13|353.83|352.13|353.77|352.07|4
1730406640000|2024-10-31 20:30:40|353.8|352.1|353.84|352.14|353.84|352.14|353.8|352.1|3
1730406650000|2024-10-31 20:30:50|353.83|352.13|353.85|352.15|353.85|352.15|353.81|352.11|4
1730406660000|2024-10-31 20:31:00|353.88|352.18|353.98|352.28|353.98|352.28|353.88|352.18|6
1730406670000|2024-10-31 20:31:10|353.99|352.29|354.28|352.58|354.29|352.59|353.99|352.29|17
1730406680000|2024-10-31 20:31:20|354.24|352.54|354.17|352.47|354.24|352.54|354.17|352.47|3
1730406690000|2024-10-31 20:31:30|354.12|352.42|353.91|352.21|354.12|352.42|353.91|352.21|6
1730406700000|2024-10-31 20:31:40|353.9|352.2|353.91|352.21|353.91|352.21|353.9|352.2|4
1730406710000|2024-10-31 20:31:50|353.93|352.23|353.95|352.25|353.95|352.25|353.93|352.23|3
1730406720000|2024-10-31 20:32:00|353.98|352.28|354.11|352.41|354.11|352.41|353.98|352.28|5
1730406730000|2024-10-31 20:32:10|354.13|352.43|354.15|352.45|354.16|352.46|354.08|352.38|11
1730406740000|2024-10-31 20:32:20|354.13|352.43|354.09|352.39|354.13|352.43|354.08|352.38|6
1730406750000|2024-10-31 20:32:30|354.08|352.38|354|352.3|354.09|352.39|353.99|352.29|12
1730406760000|2024-10-31 20:32:40|353.99|352.29|353.82|352.12|353.99|352.29|353.82|352.12|4
1730406810000|2024-10-31 20:33:30|353.81|352.11|353.81|352.11|353.81|352.11|353.81|352.11|1
1730406820000|2024-10-31 20:33:40|353.8|352.1|353.49|351.79|353.8|352.1|353.45|351.75|7
1730406830000|2024-10-31 20:33:50|353.53|351.83|353.65|351.95|353.65|351.95|353.53|351.83|2
1730406840000|2024-10-31 20:34:00|353.64|351.94|353.65|351.95|353.65|351.95|353.58|351.88|11
1730406850000|2024-10-31 20:34:10|353.69|351.99|353.77|352.07|353.78|352.08|353.69|351.99|5
1730406860000|2024-10-31 20:34:20|353.75|352.05|353.77|352.07|353.77|352.07|353.74|352.04|7
1730406870000|2024-10-31 20:34:30|353.8|352.1|353.83|352.13|353.83|352.13|353.8|352.1|2
1730406880000|2024-10-31 20:34:40|353.86|352.16|354.03|352.33|354.03|352.33|353.86|352.16|7
1730406910000|2024-10-31 20:35:10|354.01|352.31|353.92|352.22|354.01|352.31|353.92|352.22|4
1730406930000|2024-10-31 20:35:30|353.95|352.25|353.97|352.27|353.98|352.28|353.95|352.25|5
1730406940000|2024-10-31 20:35:40|353.98|352.28|353.97|352.27|353.98|352.28|353.97|352.27|2
1730406950000|2024-10-31 20:35:50|353.98|352.28|353.97|352.27|353.98|352.28|353.97|352.27|2
1730406960000|2024-10-31 20:36:00|353.98|352.28|353.98|352.28|353.98|352.28|353.98|352.28|1
1730406980000|2024-10-31 20:36:20|353.97|352.27|353.97|352.27|353.97|352.27|353.97|352.27|1
1730406990000|2024-10-31 20:36:30|353.98|352.28|353.98|352.28|353.98|352.28|353.97|352.27|5
1730407000000|2024-10-31 20:36:40|353.97|352.27|353.97|352.27|353.97|352.27|353.97|352.27|1
1730407010000|2024-10-31 20:36:50|353.98|352.28|353.98|352.28|353.98|352.28|353.98|352.28|1
1730407020000|2024-10-31 20:37:00|353.97|352.27|353.98|352.28|353.98|352.28|353.97|352.27|6
1730407040000|2024-10-31 20:37:20|353.99|352.29|353.99|352.29|354.02|352.32|353.99|352.29|3
1730407050000|2024-10-31 20:37:30|353.98|352.28|353.94|352.24|353.98|352.28|353.93|352.23|3
1730407080000|2024-10-31 20:38:00|353.98|352.28|354|352.3|354|352.3|353.98|352.28|3
1730407090000|2024-10-31 20:38:10|353.99|352.29|354.05|352.35|354.05|352.35|353.99|352.29|5
1730407100000|2024-10-31 20:38:20|354.06|352.36|354.09|352.39|354.09|352.39|354.06|352.36|4
1730407140000|2024-10-31 20:39:00|354.03|352.33|353.99|352.29|354.09|352.39|353.98|352.28|6
1730407150000|2024-10-31 20:39:10|353.98|352.28|354.03|352.33|354.03|352.33|353.98|352.28|3
1730407160000|2024-10-31 20:39:20|354.01|352.31|354.01|352.31|354.03|352.33|353.99|352.29|5
1730407170000|2024-10-31 20:39:30|354|352.3|354.03|352.33|354.03|352.33|353.99|352.29|12
1730407200000|2024-10-31 20:40:00|353.98|352.28|353.91|352.21|353.98|352.28|353.91|352.21|2
1730407210000|2024-10-31 20:40:10|353.87|352.17|353.87|352.17|353.87|352.17|353.82|352.12|4
1730407220000|2024-10-31 20:40:20|353.86|352.16|353.83|352.13|353.86|352.16|353.83|352.13|2
1730407230000|2024-10-31 20:40:30|353.84|352.14|353.83|352.13|353.84|352.14|353.82|352.12|4
1730407260000|2024-10-31 20:41:00|353.86|352.16|353.99|352.29|353.99|352.29|353.86|352.16|7
1730407270000|2024-10-31 20:41:10|354.03|352.33|354.15|352.45|354.15|352.45|354.03|352.33|19
1730407280000|2024-10-31 20:41:20|354.13|352.43|354.13|352.43|354.13|352.43|354.13|352.43|1
1730407290000|2024-10-31 20:41:30|354|352.3|353.93|352.23|354.11|352.41|353.93|352.23|5
1730407300000|2024-10-31 20:41:40|353.94|352.24|353.93|352.23|353.94|352.24|353.93|352.23|8
1730407320000|2024-10-31 20:42:00|353.87|352.17|353.8|352.1|353.87|352.17|353.79|352.09|10
1730407330000|2024-10-31 20:42:10|353.79|352.09|353.62|351.92|353.8|352.1|353.62|351.92|13
1730407340000|2024-10-31 20:42:20|353.55|351.85|353.18|351.48|353.55|351.85|353.18|351.48|14
1730407350000|2024-10-31 20:42:30|353.19|351.49|353.17|351.47|353.19|351.49|353.17|351.47|5
1730407360000|2024-10-31 20:42:40|353.18|351.48|353.17|351.47|353.18|351.48|353.17|351.47|2
1730407370000|2024-10-31 20:42:50|353.18|351.48|353.18|351.48|353.18|351.48|353.18|351.48|1
1730407380000|2024-10-31 20:43:00|353.19|351.49|353.19|351.49|353.19|351.49|353.19|351.49|1
1730407390000|2024-10-31 20:43:10|353.21|351.51|353.31|351.61|353.31|351.61|353.21|351.51|5
1730407400000|2024-10-31 20:43:20|353.36|351.66|353.32|351.62|353.36|351.66|353.31|351.61|6
1730407410000|2024-10-31 20:43:30|353.31|351.61|353.32|351.62|353.32|351.62|353.31|351.61|2
1730407430000|2024-10-31 20:43:50|353.33|351.63|353.33|351.63|353.33|351.63|353.33|351.63|1
1730407490000|2024-10-31 20:44:50|353.32|351.62|353.32|351.62|353.32|351.62|353.32|351.62|1
1730407500000|2024-10-31 20:45:00|353.33|351.63|353.33|351.63|353.33|351.63|353.32|351.62|3
1730407510000|2024-10-31 20:45:10|353.32|351.62|353.4|351.7|353.4|351.7|353.32|351.62|7
1730407520000|2024-10-31 20:45:20|353.41|351.71|353.48|351.78|353.48|351.78|353.4|351.7|5
1730407530000|2024-10-31 20:45:30|353.49|351.79|353.49|351.79|353.49|351.79|353.49|351.79|1
1730407540000|2024-10-31 20:45:40|353.5|351.8|353.5|351.8|353.5|351.8|353.5|351.8|1
1730407550000|2024-10-31 20:45:50|353.46|351.76|353.39|351.69|353.46|351.76|353.39|351.69|4
1730407560000|2024-10-31 20:46:00|353.33|351.63|353.31|351.61|353.33|351.63|353.31|351.61|3
1730407570000|2024-10-31 20:46:10|353.21|351.51|353|351.3|353.21|351.51|353|351.3|8
1730407580000|2024-10-31 20:46:20|352.82|351.12|352.82|351.12|352.82|351.12|352.82|351.12|1
1730407590000|2024-10-31 20:46:30|352.85|351.15|352.88|351.18|352.88|351.18|352.85|351.15|2
1730407600000|2024-10-31 20:46:40|352.87|351.17|352.88|351.18|352.88|351.18|352.87|351.17|2
1730407610000|2024-10-31 20:46:50|352.9|351.2|352.77|351.07|352.9|351.2|352.77|351.07|7
1730407620000|2024-10-31 20:47:00|352.69|350.99|352.58|350.88|352.76|351.06|352.57|350.87|8
1730407630000|2024-10-31 20:47:10|352.57|350.87|352.6|350.9|352.6|350.9|352.52|350.82|7
1730407640000|2024-10-31 20:47:20|352.58|350.88|352.75|351.05|352.75|351.05|352.58|350.88|10
1730407650000|2024-10-31 20:47:30|352.74|351.04|352.76|351.06|352.76|351.06|352.74|351.04|3
1730407660000|2024-10-31 20:47:40|352.75|351.05|352.72|351.02|352.75|351.05|352.72|351.02|2
1730407670000|2024-10-31 20:47:50|352.68|350.98|352.63|350.93|352.68|350.98|352.63|350.93|3
1730407680000|2024-10-31 20:48:00|352.53|350.83|352.49|350.79|352.54|350.84|352.49|350.79|8
1730407690000|2024-10-31 20:48:10|352.43|350.73|352.22|350.52|352.43|350.73|352.19|350.49|13
1730407700000|2024-10-31 20:48:20|352.21|350.51|352.12|350.42|352.43|350.73|352.09|350.39|23
1730407710000|2024-10-31 20:48:30|352.11|350.41|352.03|350.33|352.12|350.42|352.02|350.32|18
1730407720000|2024-10-31 20:48:40|352.02|350.32|351.62|349.92|352.02|350.32|351.6|349.9|8
1730407730000|2024-10-31 20:48:50|351.59|349.89|351.59|349.89|351.59|349.89|351.59|349.89|1
1730407740000|2024-10-31 20:49:00|351.61|349.91|351.82|350.12|351.89|350.19|351.6|349.9|16
1730407750000|2024-10-31 20:49:10|351.81|350.11|352.01|350.31|352.01|350.31|351.8|350.1|15
1730407760000|2024-10-31 20:49:20|352.03|350.33|352.4|350.7|352.4|350.7|352.03|350.33|14
1730407770000|2024-10-31 20:49:30|352.44|350.74|352.74|351.04|352.74|351.04|352.44|350.74|21
1730407780000|2024-10-31 20:49:40|352.79|351.09|352.91|351.21|352.98|351.28|352.79|351.09|9
1730407790000|2024-10-31 20:49:50|352.89|351.19|352.68|350.98|352.92|351.22|352.66|350.96|19
1730407800000|2024-10-31 20:50:00|352.71|351.01|352.45|350.75|352.76|351.06|352.43|350.73|15
1730407810000|2024-10-31 20:50:10|352.48|350.78|352.76|351.06|352.76|351.06|352.48|350.78|13
1730407820000|2024-10-31 20:50:20|352.79|351.09|352.86|351.16|353.03|351.33|352.79|351.09|20
1730407830000|2024-10-31 20:50:30|352.88|351.18|352.95|351.25|353.02|351.32|352.88|351.18|8
1730407840000|2024-10-31 20:50:40|352.93|351.23|352.9|351.2|352.95|351.25|352.9|351.2|9
1730407850000|2024-10-31 20:50:50|352.86|351.16|352.81|351.11|352.86|351.16|352.75|351.05|6
1730407860000|2024-10-31 20:51:00|352.83|351.13|352.71|351.01|353.04|351.34|352.7|351|16
1730407870000|2024-10-31 20:51:10|352.75|351.05|352.71|351.01|352.75|351.05|352.7|351|3
1730407880000|2024-10-31 20:51:20|352.75|351.05|352.74|351.04|352.78|351.08|352.74|351.04|6
1730407890000|2024-10-31 20:51:30|352.75|351.05|352.7|351|352.77|351.07|352.7|351|6
1730407900000|2024-10-31 20:51:40|352.73|351.03|352.87|351.17|352.87|351.17|352.73|351.03|7
1730407910000|2024-10-31 20:51:50|352.86|351.16|352.78|351.08|352.86|351.16|352.78|351.08|5
1730407920000|2024-10-31 20:52:00|352.75|351.05|352.72|351.02|352.75|351.05|352.72|351.02|2
1730407930000|2024-10-31 20:52:10|352.75|351.05|352.75|351.05|352.78|351.08|352.72|351.02|6
1730407940000|2024-10-31 20:52:20|352.74|351.04|352.46|350.76|352.74|351.04|352.46|350.76|10
1730407950000|2024-10-31 20:52:30|352.47|350.77|352.54|350.84|352.54|350.84|352.46|350.76|7
1730407960000|2024-10-31 20:52:40|352.56|350.86|352.52|350.82|352.57|350.87|352.51|350.81|10
1730407970000|2024-10-31 20:52:50|352.53|350.83|352.59|350.89|352.59|350.89|352.53|350.83|3
1730407980000|2024-10-31 20:53:00|352.61|350.91|352.82|351.12|352.82|351.12|352.61|350.91|6
1730407990000|2024-10-31 20:53:10|352.84|351.14|352.93|351.23|352.93|351.23|352.84|351.14|5
1730408000000|2024-10-31 20:53:20|352.92|351.22|352.8|351.1|352.93|351.23|352.8|351.1|6
1730408010000|2024-10-31 20:53:30|352.74|351.04|352.66|350.96|352.74|351.04|352.66|350.96|4
1730408020000|2024-10-31 20:53:40|352.58|350.88|352.57|350.87|352.58|350.88|352.56|350.86|5
1730408030000|2024-10-31 20:53:50|352.56|350.86|352.56|350.86|352.56|350.86|352.55|350.85|3
1730408040000|2024-10-31 20:54:00|352.57|350.87|352.56|350.86|352.57|350.87|352.56|350.86|2
1730408050000|2024-10-31 20:54:10|352.55|350.85|352.48|350.78|352.56|350.86|352.47|350.77|9
1730408060000|2024-10-31 20:54:20|352.52|350.82|352.79|351.09|352.79|351.09|352.52|350.82|8
1730408070000|2024-10-31 20:54:30|352.78|351.08|352.79|351.09|352.79|351.09|352.78|351.08|4
1730408080000|2024-10-31 20:54:40|352.78|351.08|352.74|351.04|352.78|351.08|352.74|351.04|4
1730408090000|2024-10-31 20:54:50|352.73|351.03|352.39|350.69|352.74|351.04|352.33|350.63|6
1730408100000|2024-10-31 20:55:00|352.38|350.68|352.4|350.7|352.41|350.71|352.38|350.68|4
1730408110000|2024-10-31 20:55:10|352.25|350.55|352.24|350.54|352.31|350.61|352.23|350.53|6
1730408120000|2024-10-31 20:55:20|352.27|350.57|352.34|350.64|352.34|350.64|352.27|350.57|4
1730408130000|2024-10-31 20:55:30|352.32|350.62|352.25|350.55|352.32|350.62|352.25|350.55|4
1730408140000|2024-10-31 20:55:40|352.24|350.54|351.96|350.26|352.24|350.54|351.96|350.26|9
1730408150000|2024-10-31 20:55:50|351.95|350.25|351.96|350.26|351.96|350.26|351.95|350.25|6
1730408160000|2024-10-31 20:56:00|351.95|350.25|352.01|350.31|352.08|350.38|351.95|350.25|10
1730408170000|2024-10-31 20:56:10|351.98|350.28|352.02|350.32|352.03|350.33|351.98|350.28|4
1730408180000|2024-10-31 20:56:20|352.01|350.31|351.99|350.29|352.02|350.32|351.99|350.29|5
1730408190000|2024-10-31 20:56:30|351.98|350.28|351.99|350.29|351.99|350.29|351.98|350.28|2
1730408200000|2024-10-31 20:56:40|352|350.3|352.13|350.43|352.13|350.43|352|350.3|6
1730408210000|2024-10-31 20:56:50|352.14|350.44|352.45|350.75|352.45|350.75|352.14|350.44|9
1730408220000|2024-10-31 20:57:00|352.47|350.77|352.93|351.23|352.93|351.23|352.47|350.77|11
1730408230000|2024-10-31 20:57:10|352.96|351.26|353.22|351.52|353.22|351.52|352.96|351.26|13
1730408240000|2024-10-31 20:57:20|353.17|351.47|353.19|351.49|353.19|351.49|353.11|351.41|4
1730408250000|2024-10-31 20:57:30|353.16|351.46|353.19|351.49|353.19|351.49|353.15|351.45|9
1730408260000|2024-10-31 20:57:40|353.23|351.53|353.42|351.72|353.42|351.72|353.23|351.53|6
1730408280000|2024-10-31 20:58:00|353.38|351.68|353.35|351.65|353.38|351.68|353.35|351.65|2
1730408300000|2024-10-31 20:58:20|353.36|351.66|353.43|351.73|353.43|351.73|353.36|351.66|5
1730408310000|2024-10-31 20:58:30|353.48|351.78|353.6|351.9|353.6|351.9|353.48|351.78|12
1730408320000|2024-10-31 20:58:40|353.59|351.89|353.58|351.88|353.6|351.9|353.58|351.88|3
1730408330000|2024-10-31 20:58:50|353.53|351.83|353.58|351.88|353.58|351.88|353.53|351.83|2
1730408340000|2024-10-31 20:59:00|353.69|351.99|353.74|352.04|353.74|352.04|353.69|351.99|2
1730408350000|2024-10-31 20:59:10|353.76|352.06|353.89|352.19|353.89|352.19|353.76|352.06|6
1730408360000|2024-10-31 20:59:20|353.91|352.21|353.98|352.28|354.04|352.34|353.91|352.21|6
1730408370000|2024-10-31 20:59:30|354.1|352.4|354.12|352.42|354.12|352.42|354.08|352.38|5
1730408380000|2024-10-31 20:59:40|354.1|352.4|354.05|352.35|354.1|352.4|353.98|352.28|11
1730408390000|2024-10-31 20:59:50|354.04|352.34|354.03|352.33|354.05|352.35|354|352.3|9
1730408400000|2024-10-31 21:00:00|354.02|352.32|353.7|352|354.02|352.32|353.7|352|7
1730408410000|2024-10-31 21:00:10|353.68|351.98|353.51|351.81|353.71|352.01|353.47|351.77|14
1730408420000|2024-10-31 21:00:20|353.48|351.78|353.33|351.63|353.48|351.78|353.31|351.61|10
1730408430000|2024-10-31 21:00:30|353.35|351.65|353.36|351.66|353.36|351.66|353.34|351.64|4
1730408440000|2024-10-31 21:00:40|353.37|351.67|353.32|351.62|353.4|351.7|353.31|351.61|6
1730408450000|2024-10-31 21:00:50|353.35|351.65|353.41|351.71|353.41|351.71|353.35|351.65|5
1730408460000|2024-10-31 21:01:00|353.38|351.68|353.35|351.65|353.4|351.7|353.35|351.65|13
1730408470000|2024-10-31 21:01:10|353.36|351.66|353.42|351.72|353.42|351.72|353.36|351.66|6
1730408480000|2024-10-31 21:01:20|353.45|351.75|353.39|351.69|353.45|351.75|353.39|351.69|13
1730408490000|2024-10-31 21:01:30|353.37|351.67|353.01|351.31|353.37|351.67|352.99|351.29|17
1730408500000|2024-10-31 21:01:40|353.04|351.34|353.05|351.35|353.07|351.37|352.98|351.28|7
1730408510000|2024-10-31 21:01:50|353.04|351.34|353.03|351.33|353.04|351.34|352.99|351.29|5
1730408520000|2024-10-31 21:02:00|353.04|351.34|353.02|351.32|353.04|351.34|352.94|351.24|9
1730408530000|2024-10-31 21:02:10|353.01|351.31|353.07|351.37|353.07|351.37|352.96|351.26|8
1730408540000|2024-10-31 21:02:20|353.08|351.38|352.96|351.26|353.11|351.41|352.95|351.25|11
1730408550000|2024-10-31 21:02:30|352.89|351.19|352.82|351.12|352.89|351.19|352.81|351.11|11
1730408560000|2024-10-31 21:02:40|352.85|351.15|352.81|351.11|352.85|351.15|352.8|351.1|3
1730408570000|2024-10-31 21:02:50|352.82|351.12|352.59|350.89|352.82|351.12|352.55|350.85|14
1730408580000|2024-10-31 21:03:00|352.63|350.93|352.79|351.09|352.79|351.09|352.63|350.93|11
1730408590000|2024-10-31 21:03:10|352.76|351.06|352.8|351.1|352.8|351.1|352.76|351.06|6
1730408600000|2024-10-31 21:03:20|352.81|351.11|352.9|351.2|352.9|351.2|352.81|351.11|12
1730408610000|2024-10-31 21:03:30|352.91|351.21|353.11|351.41|353.11|351.41|352.91|351.21|11
1730408620000|2024-10-31 21:03:40|353.12|351.42|353.1|351.4|353.12|351.42|353.04|351.34|11
1730408630000|2024-10-31 21:03:50|353.07|351.37|353.22|351.52|353.22|351.52|353.07|351.37|8
1730408640000|2024-10-31 21:04:00|353.24|351.54|353.27|351.57|353.42|351.72|353.24|351.54|22
1730408650000|2024-10-31 21:04:10|353.26|351.56|353.28|351.58|353.28|351.58|353.25|351.55|9
1730408660000|2024-10-31 21:04:20|353.29|351.59|353.31|351.61|353.31|351.61|353.29|351.59|2
1730408670000|2024-10-31 21:04:30|353.3|351.6|353.33|351.63|353.35|351.65|353.29|351.59|7
1730408680000|2024-10-31 21:04:40|353.32|351.62|353.26|351.56|353.33|351.63|353.26|351.56|6
1730408690000|2024-10-31 21:04:50|353.24|351.54|353.21|351.51|353.25|351.55|353.2|351.5|15
1730408700000|2024-10-31 21:05:00|353.22|351.52|353.21|351.51|353.27|351.57|353.21|351.51|15
1730408710000|2024-10-31 21:05:10|353.23|351.53|353.3|351.6|353.3|351.6|353.23|351.53|8
1730408720000|2024-10-31 21:05:20|353.33|351.63|353.41|351.71|353.43|351.73|353.31|351.61|13
1730408730000|2024-10-31 21:05:30|353.43|351.73|353.23|351.53|353.44|351.74|353.23|351.53|10
1730408740000|2024-10-31 21:05:40|353.24|351.54|353.1|351.4|353.24|351.54|353.08|351.38|8
1730408750000|2024-10-31 21:05:50|353.12|351.42|353.11|351.41|353.12|351.42|353.1|351.4|3
1730408760000|2024-10-31 21:06:00|353.09|351.39|352.96|351.26|353.09|351.39|352.94|351.24|11
1730408770000|2024-10-31 21:06:10|352.93|351.23|352.95|351.25|352.96|351.26|352.91|351.21|12
1730408780000|2024-10-31 21:06:20|352.92|351.22|353.02|351.32|353.02|351.32|352.92|351.22|6
1730408790000|2024-10-31 21:06:30|353.03|351.33|353.18|351.48|353.2|351.5|353.03|351.33|16
1730408800000|2024-10-31 21:06:40|353.19|351.49|353.19|351.49|353.19|351.49|353.19|351.49|1
1730408810000|2024-10-31 21:06:50|353.16|351.46|353.07|351.37|353.18|351.48|353.06|351.36|9
1730408820000|2024-10-31 21:07:00|353.05|351.35|352.95|351.25|353.05|351.35|352.95|351.25|5
1730408830000|2024-10-31 21:07:10|352.92|351.22|352.85|351.15|352.94|351.24|352.84|351.14|8
1730408840000|2024-10-31 21:07:20|352.84|351.14|352.84|351.14|352.88|351.18|352.83|351.13|7
1730408850000|2024-10-31 21:07:30|352.82|351.12|352.75|351.05|352.82|351.12|352.74|351.04|7
1730408860000|2024-10-31 21:07:40|352.78|351.08|352.81|351.11|352.83|351.13|352.78|351.08|7
1730408870000|2024-10-31 21:07:50|352.82|351.12|352.82|351.12|352.85|351.15|352.82|351.12|4
1730408880000|2024-10-31 21:08:00|352.83|351.13|352.94|351.24|352.94|351.24|352.73|351.03|11
1730408890000|2024-10-31 21:08:10|352.95|351.25|352.96|351.26|353.04|351.34|352.95|351.25|11
1730408900000|2024-10-31 21:08:20|352.97|351.27|352.98|351.28|352.98|351.28|352.97|351.27|2
1730408910000|2024-10-31 21:08:30|352.99|351.29|353.03|351.33|353.03|351.33|352.99|351.29|3
1730408920000|2024-10-31 21:08:40|353.04|351.34|353.13|351.43|353.13|351.43|353|351.3|11
1730408930000|2024-10-31 21:08:50|353.14|351.44|353.18|351.48|353.18|351.48|353.13|351.43|11
1730408940000|2024-10-31 21:09:00|353.19|351.49|353.24|351.54|353.32|351.62|353.19|351.49|11
1730408950000|2024-10-31 21:09:10|353.21|351.51|353.26|351.56|353.26|351.56|353.21|351.51|6
1730408960000|2024-10-31 21:09:20|353.27|351.57|353.19|351.49|353.28|351.58|353.16|351.46|8
1730408970000|2024-10-31 21:09:30|353.2|351.5|353.21|351.51|353.21|351.51|353.2|351.5|2
1730408980000|2024-10-31 21:09:40|353.22|351.52|353.23|351.53|353.3|351.6|353.21|351.51|6
1730408990000|2024-10-31 21:09:50|353.24|351.54|353.16|351.46|353.24|351.54|353.15|351.45|5
1730409000000|2024-10-31 21:10:00|353.15|351.45|353.17|351.47|353.17|351.47|353.15|351.45|5
1730409010000|2024-10-31 21:10:10|353.15|351.45|353.16|351.46|353.17|351.47|353.14|351.44|12
1730409020000|2024-10-31 21:10:20|353.15|351.45|353.15|351.45|353.17|351.47|353.14|351.44|5
1730409030000|2024-10-31 21:10:30|353.16|351.46|353.26|351.56|353.26|351.56|353.16|351.46|8
1730409040000|2024-10-31 21:10:40|353.23|351.53|353.12|351.42|353.23|351.53|353.11|351.41|12
1730409050000|2024-10-31 21:10:50|353.13|351.43|353.15|351.45|353.15|351.45|353.12|351.42|9
1730409060000|2024-10-31 21:11:00|353.16|351.46|353.21|351.51|353.21|351.51|353.16|351.46|5
1730409070000|2024-10-31 21:11:10|353.23|351.53|353.25|351.55|353.25|351.55|353.23|351.53|3
1730409080000|2024-10-31 21:11:20|353.26|351.56|353.27|351.57|353.27|351.57|353.26|351.56|2
1730409090000|2024-10-31 21:11:30|353.29|351.59|353.35|351.65|353.35|351.65|353.29|351.59|4
1730409100000|2024-10-31 21:11:40|353.37|351.67|353.44|351.74|353.44|351.74|353.37|351.67|6
1730409110000|2024-10-31 21:11:50|353.45|351.75|353.43|351.73|353.45|351.75|353.43|351.73|2
1730409120000|2024-10-31 21:12:00|353.42|351.72|353.29|351.59|353.42|351.72|353.27|351.57|10
1730409130000|2024-10-31 21:12:10|353.3|351.6|353.31|351.61|353.31|351.61|353.3|351.6|2
1730409140000|2024-10-31 21:12:20|353.27|351.57|353.29|351.59|353.3|351.6|353.27|351.57|5
1730409150000|2024-10-31 21:12:30|353.3|351.6|353.3|351.6|353.33|351.63|353.3|351.6|3
1730409160000|2024-10-31 21:12:40|353.31|351.61|353.3|351.6|353.31|351.61|353.28|351.58|5
1730409170000|2024-10-31 21:12:50|353.31|351.61|353.39|351.69|353.39|351.69|353.31|351.61|3
1730409180000|2024-10-31 21:13:00|353.4|351.7|353.47|351.77|353.47|351.77|353.4|351.7|4
1730409190000|2024-10-31 21:13:10|353.49|351.79|353.53|351.83|353.55|351.85|353.48|351.78|10
1730409200000|2024-10-31 21:13:20|353.54|351.84|353.58|351.88|353.58|351.88|353.54|351.84|5
1730409210000|2024-10-31 21:13:30|353.55|351.85|353.56|351.86|353.56|351.86|353.55|351.85|2
1730409220000|2024-10-31 21:13:40|353.57|351.87|353.65|351.95|353.65|351.95|353.57|351.87|4
1730409230000|2024-10-31 21:13:50|353.66|351.96|353.7|352|353.7|352|353.66|351.96|4
1730409240000|2024-10-31 21:14:00|353.71|352.01|353.71|352.01|353.71|352.01|353.67|351.97|5
1730409250000|2024-10-31 21:14:10|353.74|352.04|353.81|352.11|353.81|352.11|353.74|352.04|6
1730409260000|2024-10-31 21:14:20|353.82|352.12|354.05|352.35|354.05|352.35|353.82|352.12|7
1730409270000|2024-10-31 21:14:30|354.06|352.36|354.16|352.46|354.18|352.48|354.03|352.33|11
1730409280000|2024-10-31 21:14:40|354.18|352.48|354.54|352.84|354.54|352.84|354.18|352.48|11
1730409290000|2024-10-31 21:14:50|354.5|352.8|354.48|352.78|354.5|352.8|354.45|352.75|7
1730409300000|2024-10-31 21:15:00|354.49|352.79|354.5|352.8|354.5|352.8|354.41|352.71|14
1730409310000|2024-10-31 21:15:10|354.52|352.82|354.5|352.8|354.59|352.89|354.47|352.77|11
1730409320000|2024-10-31 21:15:20|354.51|352.81|354.5|352.8|354.51|352.81|354.48|352.78|6
1730409330000|2024-10-31 21:15:30|354.52|352.82|354.51|352.81|354.53|352.83|354.5|352.8|4
1730409340000|2024-10-31 21:15:40|354.49|352.79|354.68|352.98|354.68|352.98|354.49|352.79|8
1730409350000|2024-10-31 21:15:50|354.69|352.99|354.61|352.91|354.69|352.99|354.6|352.9|12
1730409360000|2024-10-31 21:16:00|354.62|352.92|354.61|352.91|354.64|352.94|354.61|352.91|6
1730409370000|2024-10-31 21:16:10|354.64|352.94|354.65|352.95|354.65|352.95|354.64|352.94|2
1730409380000|2024-10-31 21:16:20|354.66|352.96|354.58|352.88|354.69|352.99|354.53|352.83|8
1730409390000|2024-10-31 21:16:30|354.59|352.89|354.54|352.84|354.6|352.9|354.54|352.84|6
1730409400000|2024-10-31 21:16:40|354.55|352.85|354.69|352.99|354.69|352.99|354.55|352.85|9
1730409410000|2024-10-31 21:16:50|354.7|353|354.71|353.01|354.73|353.03|354.7|353|3
1730409420000|2024-10-31 21:17:00|354.73|353.03|354.73|353.03|354.97|353.27|354.71|353.01|18
1730409430000|2024-10-31 21:17:10|354.71|353.01|354.69|352.99|354.71|353.01|354.69|352.99|2
1730409440000|2024-10-31 21:17:20|354.52|352.82|354.38|352.68|354.52|352.82|354.38|352.68|8
1730409450000|2024-10-31 21:17:30|354.39|352.69|354.45|352.75|354.45|352.75|354.39|352.69|5
1730409460000|2024-10-31 21:17:40|354.48|352.78|354.55|352.85|354.55|352.85|354.48|352.78|3
1730409470000|2024-10-31 21:17:50|354.58|352.88|354.61|352.91|354.61|352.91|354.58|352.88|2
1730409480000|2024-10-31 21:18:00|354.64|352.94|354.65|352.95|354.67|352.97|354.64|352.94|5
1730409490000|2024-10-31 21:18:10|354.67|352.97|354.7|353|354.7|353|354.65|352.95|4
1730409500000|2024-10-31 21:18:20|354.71|353.01|354.79|353.09|354.79|353.09|354.71|353.01|4
1730409510000|2024-10-31 21:18:30|354.88|353.18|355.02|353.32|355.05|353.35|354.88|353.18|17
1730409520000|2024-10-31 21:18:40|355.03|353.33|355.03|353.33|355.03|353.33|355.03|353.33|1
1730409530000|2024-10-31 21:18:50|355.04|353.34|355.04|353.34|355.04|353.34|355.03|353.33|3
1730409540000|2024-10-31 21:19:00|354.98|353.28|354.86|353.16|354.98|353.28|354.83|353.13|11
1730409550000|2024-10-31 21:19:10|354.87|353.17|354.88|353.18|354.89|353.19|354.87|353.17|6
1730409560000|2024-10-31 21:19:20|354.89|353.19|354.89|353.19|354.9|353.2|354.88|353.18|4
1730409570000|2024-10-31 21:19:30|354.87|353.17|354.84|353.14|354.87|353.17|354.84|353.14|2
1730409580000|2024-10-31 21:19:40|354.86|353.16|355|353.3|355|353.3|354.86|353.16|10
1730409590000|2024-10-31 21:19:50|354.97|353.27|355.01|353.31|355.03|353.33|354.97|353.27|5
1730409600000|2024-10-31 21:20:00|355.02|353.32|354.98|353.28|355.02|353.32|354.97|353.27|4
1730409610000|2024-10-31 21:20:10|354.97|353.27|354.86|353.16|354.98|353.28|354.86|353.16|8
1730409620000|2024-10-31 21:20:20|354.84|353.14|354.8|353.1|354.84|353.14|354.79|353.09|6
1730409630000|2024-10-31 21:20:30|354.82|353.12|354.77|353.07|354.84|353.14|354.77|353.07|15
1730409640000|2024-10-31 21:20:40|354.8|353.1|354.77|353.07|354.8|353.1|354.74|353.04|14
1730409650000|2024-10-31 21:20:50|354.78|353.08|354.8|353.1|354.8|353.1|354.78|353.08|3
1730409660000|2024-10-31 21:21:00|354.77|353.07|354.88|353.18|354.88|353.18|354.77|353.07|6
1730409670000|2024-10-31 21:21:10|354.9|353.2|355.02|353.32|355.04|353.34|354.9|353.2|10
1730409680000|2024-10-31 21:21:20|355.03|353.33|355.15|353.45|355.15|353.45|355.03|353.33|8
1730409690000|2024-10-31 21:21:30|355.16|353.46|355.17|353.47|355.17|353.47|355.16|353.46|2
1730409700000|2024-10-31 21:21:40|355.18|353.48|355.23|353.53|355.23|353.53|355.18|353.48|4
1730409710000|2024-10-31 21:21:50|355.24|353.54|355.47|353.77|355.47|353.77|355.24|353.54|7
1730409720000|2024-10-31 21:22:00|355.48|353.78|355.46|353.76|355.5|353.8|355.45|353.75|5
1730409730000|2024-10-31 21:22:10|355.49|353.79|355.5|353.8|355.5|353.8|355.47|353.77|5
1730409740000|2024-10-31 21:22:20|355.51|353.81|355.28|353.58|355.51|353.81|355.26|353.56|10
1730409750000|2024-10-31 21:22:30|355.27|353.57|355.28|353.58|355.29|353.59|355.27|353.57|6
1730409760000|2024-10-31 21:22:40|355.27|353.57|355.16|353.46|355.27|353.57|355.15|353.45|5
1730409770000|2024-10-31 21:22:50|355.14|353.44|355.15|353.45|355.15|353.45|355.14|353.44|2
1730409780000|2024-10-31 21:23:00|355.22|353.52|355.18|353.48|355.22|353.52|355.17|353.47|3
1730409790000|2024-10-31 21:23:10|355.17|353.47|355.1|353.4|355.17|353.47|355.09|353.39|5
1730409800000|2024-10-31 21:23:20|355.11|353.41|355.09|353.39|355.11|353.41|355.06|353.36|7
1730409810000|2024-10-31 21:23:30|355.07|353.37|355.04|353.34|355.07|353.37|355.03|353.33|8
1730409820000|2024-10-31 21:23:40|355.05|353.35|355.06|353.36|355.06|353.36|355.05|353.35|2
1730409830000|2024-10-31 21:23:50|355.07|353.37|355.07|353.37|355.07|353.37|355.04|353.34|3
1730409840000|2024-10-31 21:24:00|355.08|353.38|355.11|353.41|355.12|353.42|355.08|353.38|4
1730409850000|2024-10-31 21:24:10|355.12|353.42|355.12|353.42|355.12|353.42|355.12|353.42|1
1730409860000|2024-10-31 21:24:20|355.13|353.43|355.18|353.48|355.18|353.48|355.11|353.41|5
1730409870000|2024-10-31 21:24:30|355.19|353.49|355.27|353.57|355.27|353.57|355.19|353.49|6
1730409880000|2024-10-31 21:24:40|355.28|353.58|355.29|353.59|355.29|353.59|355.28|353.58|2
1730409890000|2024-10-31 21:24:50|355.27|353.57|355.3|353.6|355.32|353.62|355.27|353.57|5
1730409900000|2024-10-31 21:25:00|355.32|353.62|355.35|353.65|355.36|353.66|355.32|353.62|10
1730409920000|2024-10-31 21:25:20|355.36|353.66|355.43|353.73|355.43|353.73|355.36|353.66|4
1730409930000|2024-10-31 21:25:30|355.44|353.74|355.42|353.72|355.44|353.74|355.42|353.72|2
1730409940000|2024-10-31 21:25:40|355.44|353.74|355.52|353.82|355.52|353.82|355.44|353.74|5
1730409950000|2024-10-31 21:25:50|355.53|353.83|355.61|353.91|355.61|353.91|355.53|353.83|6
1730409960000|2024-10-31 21:26:00|355.65|353.95|355.77|354.07|355.77|354.07|355.62|353.92|9
1730409970000|2024-10-31 21:26:10|355.8|354.1|355.67|353.97|355.8|354.1|355.67|353.97|8
1730409980000|2024-10-31 21:26:20|355.68|353.98|355.74|354.04|355.82|354.12|355.68|353.98|10
1730409990000|2024-10-31 21:26:30|355.75|354.05|355.75|354.05|355.76|354.06|355.74|354.04|5
1730410000000|2024-10-31 21:26:40|355.74|354.04|355.56|353.86|355.8|354.1|355.56|353.86|11
1730410010000|2024-10-31 21:26:50|355.57|353.87|355.59|353.89|355.62|353.92|355.57|353.87|5
1730410020000|2024-10-31 21:27:00|355.6|353.9|355.61|353.91|355.64|353.94|355.6|353.9|4
1730410030000|2024-10-31 21:27:10|355.62|353.92|355.5|353.8|355.62|353.92|355.5|353.8|9
1730410040000|2024-10-31 21:27:20|355.45|353.75|355.41|353.71|355.45|353.75|355.41|353.71|7
1730410050000|2024-10-31 21:27:30|355.37|353.67|355.08|353.38|355.38|353.68|355.06|353.36|15
1730410060000|2024-10-31 21:27:40|355.15|353.45|355.18|353.48|355.22|353.52|355.13|353.43|5
1730410070000|2024-10-31 21:27:50|355.15|353.45|355.29|353.59|355.29|353.59|355.15|353.45|9
1730410080000|2024-10-31 21:28:00|355.27|353.57|355.19|353.49|355.27|353.57|355.18|353.48|6
1730410090000|2024-10-31 21:28:10|355.2|353.5|355.3|353.6|355.3|353.6|355.2|353.5|4
1730410100000|2024-10-31 21:28:20|355.29|353.59|355.27|353.57|355.31|353.61|355.26|353.56|7
1730410110000|2024-10-31 21:28:30|355.26|353.56|355.29|353.59|355.31|353.61|355.26|353.56|13
1730410120000|2024-10-31 21:28:40|355.27|353.57|355.22|353.52|355.3|353.6|355.21|353.51|7
1730410130000|2024-10-31 21:28:50|355.23|353.53|355.31|353.61|355.36|353.66|355.23|353.53|7
1730410140000|2024-10-31 21:29:00|355.32|353.62|355.32|353.62|355.33|353.63|355.32|353.62|3
1730410150000|2024-10-31 21:29:10|355.33|353.63|355.34|353.64|355.36|353.66|355.33|353.63|4
1730410160000|2024-10-31 21:29:20|355.33|353.63|355.34|353.64|355.39|353.69|355.33|353.63|7
1730410170000|2024-10-31 21:29:30|355.32|353.62|355.32|353.62|355.33|353.63|355.32|353.62|3
1730410180000|2024-10-31 21:29:40|355.3|353.6|355.33|353.63|355.33|353.63|355.3|353.6|3
1730410190000|2024-10-31 21:29:50|355.31|353.61|355.22|353.52|355.31|353.61|355.22|353.52|2
1730410210000|2024-10-31 21:30:10|355.17|353.47|355.25|353.55|355.25|353.55|355.15|353.45|5
1730410220000|2024-10-31 21:30:20|355.28|353.58|355.33|353.63|355.33|353.63|355.28|353.58|3
1730410230000|2024-10-31 21:30:30|355.34|353.64|355.5|353.8|355.5|353.8|355.34|353.64|7
1730410240000|2024-10-31 21:30:40|355.51|353.81|355.54|353.84|355.54|353.84|355.51|353.81|4
1730410260000|2024-10-31 21:31:00|355.52|353.82|355.55|353.85|355.55|353.85|355.52|353.82|4
1730410270000|2024-10-31 21:31:10|355.58|353.88|355.66|353.96|355.66|353.96|355.56|353.86|14
1730410280000|2024-10-31 21:31:20|355.67|353.97|355.68|353.98|355.68|353.98|355.67|353.97|2
1730410290000|2024-10-31 21:31:30|355.69|353.99|355.69|353.99|355.69|353.99|355.69|353.99|1
1730410300000|2024-10-31 21:31:40|355.7|354|355.7|354|355.7|354|355.7|354|1
1730410310000|2024-10-31 21:31:50|355.73|354.03|355.7|354|355.73|354.03|355.7|354|2
1730410320000|2024-10-31 21:32:00|355.73|354.03|355.73|354.03|355.73|354.03|355.73|354.03|1
1730410330000|2024-10-31 21:32:10|355.88|354.18|355.91|354.21|355.92|354.22|355.88|354.18|7
1730410340000|2024-10-31 21:32:20|355.92|354.22|355.92|354.22|355.92|354.22|355.92|354.22|1
1730410350000|2024-10-31 21:32:30|355.97|354.27|355.94|354.24|355.97|354.27|355.94|354.24|2
1730410360000|2024-10-31 21:32:40|355.97|354.27|355.98|354.28|355.98|354.28|355.94|354.24|4
1730410370000|2024-10-31 21:32:50|355.99|354.29|355.97|354.27|355.99|354.29|355.97|354.27|3
1730410380000|2024-10-31 21:33:00|355.95|354.25|355.85|354.15|355.97|354.27|355.82|354.12|8
1730410390000|2024-10-31 21:33:10|355.82|354.12|355.82|354.12|355.82|354.12|355.78|354.08|13
1730410400000|2024-10-31 21:33:20|355.79|354.09|355.81|354.11|355.82|354.12|355.79|354.09|7
1730410410000|2024-10-31 21:33:30|355.82|354.12|355.82|354.12|355.83|354.13|355.82|354.12|3
1730410420000|2024-10-31 21:33:40|355.83|354.13|355.78|354.08|355.83|354.13|355.76|354.06|6
1730410430000|2024-10-31 21:33:50|355.76|354.06|355.76|354.06|355.78|354.08|355.76|354.06|15
1730410440000|2024-10-31 21:34:00|355.73|354.03|355.72|354.02|355.73|354.03|355.66|353.96|7
1730410450000|2024-10-31 21:34:10|355.75|354.05|355.82|354.12|355.82|354.12|355.75|354.05|4
1730410460000|2024-10-31 21:34:20|355.83|354.13|355.86|354.16|355.86|354.16|355.82|354.12|5
1730410470000|2024-10-31 21:34:30|355.91|354.21|355.96|354.26|355.96|354.26|355.91|354.21|3
1730410480000|2024-10-31 21:34:40|355.93|354.23|355.91|354.21|355.93|354.23|355.9|354.2|3
1730410490000|2024-10-31 21:34:50|355.92|354.22|355.92|354.22|355.92|354.22|355.92|354.22|1
1730410500000|2024-10-31 21:35:00|355.93|354.23|355.92|354.22|355.94|354.24|355.91|354.21|4
1730410510000|2024-10-31 21:35:10|355.89|354.19|355.8|354.1|355.93|354.23|355.8|354.1|6
1730410520000|2024-10-31 21:35:20|355.81|354.11|355.82|354.12|355.82|354.12|355.81|354.11|2
1730410530000|2024-10-31 21:35:30|355.83|354.13|355.86|354.16|355.86|354.16|355.83|354.13|3
1730410550000|2024-10-31 21:35:50|355.87|354.17|355.88|354.18|355.88|354.18|355.87|354.17|4
1730410560000|2024-10-31 21:36:00|355.89|354.19|355.89|354.19|355.89|354.19|355.89|354.19|1
1730410570000|2024-10-31 21:36:10|355.9|354.2|355.9|354.2|355.9|354.2|355.9|354.2|1
1730410580000|2024-10-31 21:36:20|355.89|354.19|355.92|354.22|355.92|354.22|355.88|354.18|4
1730410590000|2024-10-31 21:36:30|355.87|354.17|355.81|354.11|355.87|354.17|355.8|354.1|5
1730410610000|2024-10-31 21:36:50|355.82|354.12|355.83|354.13|355.83|354.13|355.82|354.12|2
1730410620000|2024-10-31 21:37:00|355.84|354.14|355.84|354.14|355.84|354.14|355.84|354.14|1
1730410640000|2024-10-31 21:37:20|355.85|354.15|355.85|354.15|355.85|354.15|355.85|354.15|1
1730410650000|2024-10-31 21:37:30|355.9|354.2|355.9|354.2|355.9|354.2|355.85|354.15|4
1730410660000|2024-10-31 21:37:40|355.92|354.22|355.83|354.13|355.92|354.22|355.83|354.13|3
1730410670000|2024-10-31 21:37:50|355.86|354.16|355.85|354.15|355.86|354.16|355.8|354.1|6
1730410680000|2024-10-31 21:38:00|355.86|354.16|355.86|354.16|355.86|354.16|355.86|354.16|1
1730410700000|2024-10-31 21:38:20|355.88|354.18|355.88|354.18|355.88|354.18|355.86|354.16|4
1730410710000|2024-10-31 21:38:30|355.85|354.15|355.84|354.14|355.87|354.17|355.83|354.13|5
1730410720000|2024-10-31 21:38:40|355.87|354.17|355.85|354.15|355.87|354.17|355.84|354.14|3
1730410730000|2024-10-31 21:38:50|355.88|354.18|355.89|354.19|355.92|354.22|355.88|354.18|9
1730410740000|2024-10-31 21:39:00|355.9|354.2|355.89|354.19|355.93|354.23|355.87|354.17|7
1730410750000|2024-10-31 21:39:10|355.9|354.2|355.9|354.2|355.9|354.2|355.9|354.2|1
1730410770000|2024-10-31 21:39:30|355.91|354.21|355.94|354.24|355.95|354.25|355.91|354.21|12
1730410790000|2024-10-31 21:39:50|355.91|354.21|355.91|354.21|355.91|354.21|355.91|354.21|1
1730410800000|2024-10-31 21:40:00|355.94|354.24|355.97|354.27|355.97|354.27|355.92|354.22|12
1730410810000|2024-10-31 21:40:10|355.98|354.28|355.98|354.28|355.98|354.28|355.98|354.28|1
1730410820000|2024-10-31 21:40:20|355.99|354.29|355.99|354.29|355.99|354.29|355.99|354.29|1
1730410830000|2024-10-31 21:40:30|356.02|354.32|355.95|354.25|356.03|354.33|355.95|354.25|4
1730410840000|2024-10-31 21:40:40|355.88|354.18|355.86|354.16|355.88|354.18|355.84|354.14|4
1730410850000|2024-10-31 21:40:50|355.84|354.14|355.69|353.99|355.84|354.14|355.68|353.98|5
1730410860000|2024-10-31 21:41:00|355.7|354|355.69|353.99|355.7|354|355.67|353.97|4
1730410870000|2024-10-31 21:41:10|355.73|354.03|355.73|354.03|355.73|354.03|355.73|354.03|1
1730410880000|2024-10-31 21:41:20|355.74|354.04|355.74|354.04|355.74|354.04|355.72|354.02|4
1730410890000|2024-10-31 21:41:30|355.79|354.09|356.01|354.31|356.01|354.31|355.79|354.09|12
1730410900000|2024-10-31 21:41:40|356.03|354.33|356.06|354.36|356.06|354.36|356.03|354.33|4
1730410910000|2024-10-31 21:41:50|356.11|354.41|356.15|354.45|356.15|354.45|356.09|354.39|5
1730410920000|2024-10-31 21:42:00|356.11|354.41|356.16|354.46|356.17|354.47|356.11|354.41|12
1730410930000|2024-10-31 21:42:10|356.17|354.47|356.18|354.48|356.18|354.48|356.17|354.47|6
1730410940000|2024-10-31 21:42:20|356.07|354.37|355.88|354.18|356.07|354.37|355.88|354.18|4
1730410950000|2024-10-31 21:42:30|355.85|354.15|355.85|354.15|355.88|354.18|355.83|354.13|6
1730410960000|2024-10-31 21:42:40|355.84|354.14|355.79|354.09|355.85|354.15|355.79|354.09|4
1730410970000|2024-10-31 21:42:50|355.82|354.12|355.82|354.12|355.82|354.12|355.82|354.12|1
1730410980000|2024-10-31 21:43:00|355.77|354.07|355.8|354.1|355.8|354.1|355.75|354.05|3
1730410990000|2024-10-31 21:43:10|355.81|354.11|355.85|354.15|355.85|354.15|355.81|354.11|4
1730411000000|2024-10-31 21:43:20|355.81|354.11|355.87|354.17|355.88|354.18|355.81|354.11|10
1730411020000|2024-10-31 21:43:40|355.83|354.13|355.79|354.09|355.86|354.16|355.79|354.09|4
1730411030000|2024-10-31 21:43:50|355.78|354.08|355.77|354.07|355.8|354.1|355.75|354.05|8
1730411040000|2024-10-31 21:44:00|355.75|354.05|355.69|353.99|355.75|354.05|355.68|353.98|5
1730411050000|2024-10-31 21:44:10|355.7|354|355.7|354|355.7|354|355.7|354|1
1730411070000|2024-10-31 21:44:30|355.73|354.03|355.73|354.03|355.73|354.03|355.73|354.03|1
1730411090000|2024-10-31 21:44:50|355.77|354.07|355.81|354.11|355.81|354.11|355.77|354.07|7
1730411100000|2024-10-31 21:45:00|355.78|354.08|355.76|354.06|355.81|354.11|355.74|354.04|12
1730411110000|2024-10-31 21:45:10|355.77|354.07|355.76|354.06|355.77|354.07|355.76|354.06|2
1730411120000|2024-10-31 21:45:20|355.77|354.07|355.77|354.07|355.77|354.07|355.77|354.07|1
1730411130000|2024-10-31 21:45:30|355.75|354.05|355.75|354.05|355.75|354.05|355.75|354.05|1
1730411140000|2024-10-31 21:45:40|355.79|354.09|355.8|354.1|355.8|354.1|355.79|354.09|2
1730411160000|2024-10-31 21:46:00|355.77|354.07|355.71|354.01|355.77|354.07|355.71|354.01|4
1730411180000|2024-10-31 21:46:20|355.73|354.03|355.73|354.03|355.73|354.03|355.71|354.01|3
1730411190000|2024-10-31 21:46:30|355.72|354.02|355.73|354.03|355.73|354.03|355.72|354.02|4
1730411200000|2024-10-31 21:46:40|355.72|354.02|355.73|354.03|355.73|354.03|355.72|354.02|2
1730411210000|2024-10-31 21:46:50|355.74|354.04|355.74|354.04|355.76|354.06|355.73|354.03|7
1730411270000|2024-10-31 21:47:50|355.76|354.06|355.76|354.06|355.76|354.06|355.74|354.04|3
1730411290000|2024-10-31 21:48:10|355.77|354.07|355.78|354.08|355.78|354.08|355.77|354.07|2
1730411300000|2024-10-31 21:48:20|355.8|354.1|355.8|354.1|355.8|354.1|355.8|354.1|1
1730411320000|2024-10-31 21:48:40|355.81|354.11|355.84|354.14|355.84|354.14|355.81|354.11|9
1730411370000|2024-10-31 21:49:30|355.85|354.15|355.86|354.16|355.86|354.16|355.85|354.15|2
1730411380000|2024-10-31 21:49:40|355.87|354.17|355.88|354.18|355.88|354.18|355.87|354.17|2
1730411390000|2024-10-31 21:49:50|355.89|354.19|355.95|354.25|355.95|354.25|355.89|354.19|3
1730411400000|2024-10-31 21:50:00|355.94|354.24|355.9|354.2|355.95|354.25|355.9|354.2|4
1730411410000|2024-10-31 21:50:10|355.93|354.23|355.9|354.2|355.93|354.23|355.9|354.2|2
1730411420000|2024-10-31 21:50:20|355.91|354.21|355.91|354.21|355.93|354.23|355.91|354.21|3
1730411430000|2024-10-31 21:50:30|355.92|354.22|355.92|354.22|355.92|354.22|355.92|354.22|1
1730411440000|2024-10-31 21:50:40|355.93|354.23|355.89|354.19|355.93|354.23|355.88|354.18|4
1730411450000|2024-10-31 21:50:50|355.9|354.2|355.9|354.2|355.9|354.2|355.9|354.2|1
1730411460000|2024-10-31 21:51:00|355.87|354.17|355.83|354.13|355.9|354.2|355.83|354.13|5
1730411470000|2024-10-31 21:51:10|355.81|354.11|355.81|354.11|355.83|354.13|355.81|354.11|5
1730411490000|2024-10-31 21:51:30|355.83|354.13|355.83|354.13|355.83|354.13|355.83|354.13|1
1730411500000|2024-10-31 21:51:40|355.86|354.16|355.86|354.16|355.86|354.16|355.86|354.16|1
1730411510000|2024-10-31 21:51:50|355.83|354.13|355.83|354.13|355.86|354.16|355.83|354.13|3
1730411580000|2024-10-31 21:53:00|355.8|354.1|355.8|354.1|355.82|354.12|355.8|354.1|3
1730411590000|2024-10-31 21:53:10|355.79|354.09|355.79|354.09|355.79|354.09|355.79|354.09|1
1730411600000|2024-10-31 21:53:20|355.78|354.08|355.8|354.1|355.8|354.1|355.78|354.08|2
1730411610000|2024-10-31 21:53:30|355.81|354.11|355.86|354.16|355.86|354.16|355.81|354.11|3
1730411620000|2024-10-31 21:53:40|355.87|354.17|355.87|354.17|355.87|354.17|355.87|354.17|1
1730411630000|2024-10-31 21:53:50|355.88|354.18|355.88|354.18|355.88|354.18|355.88|354.18|1
1730411640000|2024-10-31 21:54:00|355.89|354.19|355.92|354.22|355.92|354.22|355.89|354.19|2
1730411650000|2024-10-31 21:54:10|355.95|354.25|356|354.3|356|354.3|355.95|354.25|3
1730411660000|2024-10-31 21:54:20|356.01|354.31|356.02|354.32|356.02|354.32|356|354.3|4
1730411670000|2024-10-31 21:54:30|356.03|354.33|356.07|354.37|356.07|354.37|356.03|354.33|4
1730411680000|2024-10-31 21:54:40|356.12|354.42|356.13|354.43|356.15|354.45|356.12|354.42|4
1730411690000|2024-10-31 21:54:50|356.16|354.46|356.2|354.5|356.2|354.5|356.16|354.46|5
1730411700000|2024-10-31 21:55:00|356.17|354.47|356.18|354.48|356.18|354.48|356.17|354.47|2
1730411710000|2024-10-31 21:55:10|356.11|354.41|356.11|354.41|356.11|354.41|356.11|354.41|1
1730411720000|2024-10-31 21:55:20|356.12|354.42|356.12|354.42|356.12|354.42|356.12|354.42|1
1730411730000|2024-10-31 21:55:30|356.13|354.43|356.14|354.44|356.14|354.44|356.13|354.43|2
1730411740000|2024-10-31 21:55:40|356.12|354.42|356.13|354.43|356.13|354.43|356.12|354.42|2
1730411760000|2024-10-31 21:56:00|356.14|354.44|356.14|354.44|356.14|354.44|356.14|354.44|1
1730411770000|2024-10-31 21:56:10|356.17|354.47|356.17|354.47|356.22|354.52|356.14|354.44|6
1730411790000|2024-10-31 21:56:30|356.16|354.46|356.14|354.44|356.16|354.46|356.14|354.44|2
1730411800000|2024-10-31 21:56:40|356.15|354.45|356.15|354.45|356.15|354.45|356.15|354.45|1
1730411810000|2024-10-31 21:56:50|356.17|354.47|356.18|354.48|356.18|354.48|356.17|354.47|2
1730411820000|2024-10-31 21:57:00|356.17|354.47|356.15|354.45|356.18|354.48|356.15|354.45|3
1730411830000|2024-10-31 21:57:10|356.18|354.48|356.11|354.41|356.18|354.48|356.07|354.37|13
1730411840000|2024-10-31 21:57:20|356.08|354.38|356.06|354.36|356.11|354.41|356.05|354.35|7
1730411850000|2024-10-31 21:57:30|356.07|354.37|356.07|354.37|356.07|354.37|356.07|354.37|1
1730411860000|2024-10-31 21:57:40|356.08|354.38|356.08|354.38|356.08|354.38|356.08|354.38|1
1730411870000|2024-10-31 21:57:50|356.02|354.32|356|354.3|356.02|354.32|356|354.3|2
1730411880000|2024-10-31 21:58:00|355.89|354.19|355.92|354.22|355.93|354.23|355.89|354.19|3
1730411890000|2024-10-31 21:58:10|355.94|354.24|355.89|354.19|355.94|354.24|355.89|354.19|3
1730411900000|2024-10-31 21:58:20|355.85|354.15|355.86|354.16|355.88|354.18|355.85|354.15|6
1730411910000|2024-10-31 21:58:30|355.85|354.15|355.83|354.13|355.85|354.15|355.83|354.13|2
1730411920000|2024-10-31 21:58:40|355.88|354.18|355.95|354.25|355.95|354.25|355.88|354.18|2
1730411930000|2024-10-31 21:58:50|355.9|354.2|355.88|354.18|355.9|354.2|355.87|354.17|3
1730411950000|2024-10-31 21:59:10|355.92|354.22|355.91|354.21|355.92|354.22|355.91|354.21|2
1730411960000|2024-10-31 21:59:20|355.9|354.2|355.85|354.15|355.9|354.2|355.85|354.15|3
1730411970000|2024-10-31 21:59:30|355.76|354.06|355.76|354.06|355.76|354.06|355.76|354.06|1
1730411980000|2024-10-31 21:59:40|355.79|354.09|355.79|354.09|355.79|354.09|355.77|354.07|7
1730411990000|2024-10-31 21:59:50|355.82|354.12|355.79|354.09|355.82|354.12|355.79|354.09|4
1730412000000|2024-10-31 22:00:00|355.82|354.12|355.74|354.04|355.82|354.12|355.74|354.04|4
1730412010000|2024-10-31 22:00:10|355.75|354.05|355.74|354.04|355.75|354.05|355.74|354.04|4
1730412020000|2024-10-31 22:00:20|355.66|353.96|355.62|353.92|355.66|353.96|355.62|353.92|3
1730412030000|2024-10-31 22:00:30|355.61|353.91|355.54|353.84|355.61|353.91|355.5|353.8|6
1730412040000|2024-10-31 22:00:40|355.55|353.85|355.5|353.8|355.56|353.86|355.48|353.78|10
1730412050000|2024-10-31 22:00:50|355.48|353.78|355.5|353.8|355.5|353.8|355.48|353.78|6
1730412060000|2024-10-31 22:01:00|355.52|353.82|355.52|353.82|355.52|353.82|355.5|353.8|3
1730412070000|2024-10-31 22:01:10|355.51|353.81|355.48|353.78|355.51|353.81|355.48|353.78|2
1730412100000|2024-10-31 22:01:40|355.56|353.86|355.48|353.78|355.56|353.86|355.48|353.78|2
1730412150000|2024-10-31 22:02:30|355.38|353.68|355.47|353.77|355.47|353.77|355.38|353.68|5
1730412160000|2024-10-31 22:02:40|355.5|353.8|355.52|353.82|355.52|353.82|355.5|353.8|2
1730412170000|2024-10-31 22:02:50|355.55|353.85|355.55|353.85|355.55|353.85|355.55|353.85|1
1730412180000|2024-10-31 22:03:00|355.58|353.88|355.75|354.05|355.81|354.11|355.58|353.88|8
1730412190000|2024-10-31 22:03:10|355.78|354.08|355.81|354.11|355.81|354.11|355.78|354.08|2
1730412200000|2024-10-31 22:03:20|355.83|354.13|355.83|354.13|355.83|354.13|355.83|354.13|1
1730412220000|2024-10-31 22:03:40|355.87|354.17|355.87|354.17|355.87|354.17|355.87|354.17|1
1730412240000|2024-10-31 22:04:00|355.81|354.11|355.81|354.11|355.81|354.11|355.81|354.11|1
1730412250000|2024-10-31 22:04:10|355.8|354.1|355.7|354|355.8|354.1|355.7|354|2
1730412260000|2024-10-31 22:04:20|355.72|354.02|355.88|354.18|355.88|354.18|355.72|354.02|6
1730412300000|2024-10-31 22:05:00|355.87|354.17|355.83|354.13|355.87|354.17|355.83|354.13|4
1730412310000|2024-10-31 22:05:10|355.84|354.14|355.88|354.18|355.88|354.18|355.84|354.14|2
1730412320000|2024-10-31 22:05:20|355.93|354.23|355.99|354.29|355.99|354.29|355.93|354.23|3
1730412330000|2024-10-31 22:05:30|356.02|354.32|356.08|354.38|356.08|354.38|356.02|354.32|4
1730412350000|2024-10-31 22:05:50|356.11|354.41|356.16|354.46|356.16|354.46|356.11|354.41|2
1730412360000|2024-10-31 22:06:00|356.14|354.44|356.12|354.42|356.14|354.44|356.12|354.42|2
1730412380000|2024-10-31 22:06:20|356.1|354.4|356.08|354.38|356.1|354.4|356.08|354.38|2
1730412390000|2024-10-31 22:06:30|356.02|354.32|355.93|354.23|356.02|354.32|355.87|354.17|7
1730412410000|2024-10-31 22:06:50|355.92|354.22|355.92|354.22|355.92|354.22|355.92|354.22|1
1730412420000|2024-10-31 22:07:00|355.87|354.17|355.87|354.17|355.87|354.17|355.87|354.17|1
1730412440000|2024-10-31 22:07:20|355.88|354.18|355.88|354.18|355.88|354.18|355.88|354.18|1
1730412460000|2024-10-31 22:07:40|355.93|354.23|355.91|354.21|355.98|354.28|355.91|354.21|6
1730412480000|2024-10-31 22:08:00|355.93|354.23|355.93|354.23|355.93|354.23|355.93|354.23|1
1730412490000|2024-10-31 22:08:10|355.92|354.22|355.87|354.17|355.92|354.22|355.87|354.17|2
1730412500000|2024-10-31 22:08:20|355.76|354.06|355.76|354.06|355.76|354.06|355.76|354.06|1
1730412510000|2024-10-31 22:08:30|355.79|354.09|355.84|354.14|355.84|354.14|355.79|354.09|2
1730412540000|2024-10-31 22:09:00|355.83|354.13|355.76|354.06|355.83|354.13|355.76|354.06|2
1730412580000|2024-10-31 22:09:40|355.75|354.05|355.74|354.04|355.75|354.05|355.74|354.04|2
1730412590000|2024-10-31 22:09:50|355.73|354.03|355.72|354.02|355.73|354.03|355.72|354.02|2
1730412600000|2024-10-31 22:10:00|355.71|354.01|355.84|354.14|355.84|354.14|355.71|354.01|4
1730412620000|2024-10-31 22:10:20|355.83|354.13|355.83|354.13|355.83|354.13|355.83|354.13|1
1730412630000|2024-10-31 22:10:30|355.84|354.14|355.85|354.15|355.85|354.15|355.84|354.14|2
1730412710000|2024-10-31 22:11:50|355.84|354.14|355.85|354.15|355.85|354.15|355.84|354.14|4
1730412730000|2024-10-31 22:12:10|355.93|354.23|355.95|354.25|355.95|354.25|355.93|354.23|2
1730412780000|2024-10-31 22:13:00|355.91|354.21|355.92|354.22|355.95|354.25|355.91|354.21|4
1730412790000|2024-10-31 22:13:10|355.91|354.21|355.91|354.21|355.91|354.21|355.91|354.21|1
1730412800000|2024-10-31 22:13:20|355.79|354.09|355.79|354.09|355.8|354.1|355.79|354.09|3
1730412850000|2024-10-31 22:14:10|355.84|354.14|355.84|354.14|355.84|354.14|355.8|354.1|3
1730412880000|2024-10-31 22:14:40|355.81|354.11|355.79|354.09|355.81|354.11|355.79|354.09|4
1730412900000|2024-10-31 22:15:00|355.78|354.08|355.5|353.8|355.78|354.08|355.5|353.8|6
1730412950000|2024-10-31 22:15:50|355.52|353.82|355.52|353.82|355.52|353.82|355.52|353.82|1
1730412960000|2024-10-31 22:16:00|355.56|353.86|355.56|353.86|355.56|353.86|355.56|353.86|1
1730412980000|2024-10-31 22:16:20|355.54|353.84|355.48|353.78|355.54|353.84|355.44|353.74|6
1730412990000|2024-10-31 22:16:30|355.5|353.8|355.35|353.65|355.5|353.8|355.35|353.65|7
1730413000000|2024-10-31 22:16:40|355.37|353.67|355.04|353.34|355.37|353.67|355.04|353.34|13
1730413010000|2024-10-31 22:16:50|355.03|353.33|355|353.3|355.03|353.33|354.93|353.23|9
1730413020000|2024-10-31 22:17:00|354.99|353.29|354.85|353.15|354.99|353.29|354.85|353.15|6
1730413030000|2024-10-31 22:17:10|354.89|353.19|354.92|353.22|354.95|353.25|354.89|353.19|4
1730413040000|2024-10-31 22:17:20|354.96|353.26|354.89|353.19|354.96|353.26|354.89|353.19|3
1730413050000|2024-10-31 22:17:30|354.86|353.16|354.75|353.05|354.86|353.16|354.75|353.05|13
1730413060000|2024-10-31 22:17:40|354.76|353.06|354.77|353.07|354.77|353.07|354.74|353.04|10
1730413070000|2024-10-31 22:17:50|354.76|353.06|354.62|352.92|354.76|353.06|354.62|352.92|10
1730413080000|2024-10-31 22:18:00|354.61|352.91|354.71|353.01|354.73|353.03|354.56|352.86|13
1730413090000|2024-10-31 22:18:10|354.69|352.99|354.63|352.93|354.69|352.99|354.63|352.93|7
1730413100000|2024-10-31 22:18:20|354.64|352.94|354.66|352.96|354.71|353.01|354.6|352.9|14
1730413110000|2024-10-31 22:18:30|354.68|352.98|354.74|353.04|354.77|353.07|354.68|352.98|13
1730413120000|2024-10-31 22:18:40|354.72|353.02|354.73|353.03|354.74|353.04|354.68|352.98|18
1730413130000|2024-10-31 22:18:50|354.74|353.04|353.74|352.04|354.76|353.06|353.54|351.84|14
1730413140000|2024-10-31 22:19:00|353.65|351.95|353.7|352|353.71|352.01|353.58|351.88|13
1730413150000|2024-10-31 22:19:10|353.71|352.01|353.87|352.17|353.89|352.19|353.71|352.01|11
1730413160000|2024-10-31 22:19:20|353.88|352.18|353.89|352.19|353.89|352.19|353.87|352.17|10
1730413170000|2024-10-31 22:19:30|353.84|352.14|353.87|352.17|353.87|352.17|353.84|352.14|6
1730413180000|2024-10-31 22:19:40|353.88|352.18|353.76|352.06|353.92|352.22|353.76|352.06|8
1730413190000|2024-10-31 22:19:50|353.67|351.97|353.47|351.77|353.67|351.97|353.46|351.76|17
1730413200000|2024-10-31 22:20:00|353.42|351.72|353.39|351.69|353.42|351.72|353.29|351.59|10
1730413210000|2024-10-31 22:20:10|353.4|351.7|353.35|351.65|353.53|351.83|353.34|351.64|14
1730413220000|2024-10-31 22:20:20|353.36|351.66|353.45|351.75|353.45|351.75|353.36|351.66|12
1730413230000|2024-10-31 22:20:30|353.48|351.78|353.66|351.96|353.7|352|353.48|351.78|12
1730413240000|2024-10-31 22:20:40|353.67|351.97|353.67|351.97|353.76|352.06|353.48|351.78|20
1730413250000|2024-10-31 22:20:50|353.65|351.95|353.73|352.03|353.73|352.03|353.64|351.94|5
1730413260000|2024-10-31 22:21:00|353.67|351.97|353.91|352.21|353.94|352.24|353.67|351.97|11
1730413270000|2024-10-31 22:21:10|353.9|352.2|353.89|352.19|353.9|352.2|353.78|352.08|14
1730413280000|2024-10-31 22:21:20|353.92|352.22|354.25|352.55|354.25|352.55|353.92|352.22|7
1730413290000|2024-10-31 22:21:30|354.21|352.51|354.1|352.4|354.21|352.51|354.1|352.4|2
1730413300000|2024-10-31 22:21:40|354.13|352.43|354.17|352.47|354.17|352.47|354.13|352.43|2
1730413310000|2024-10-31 22:21:50|354.12|352.42|353.97|352.27|354.12|352.42|353.97|352.27|2
1730413320000|2024-10-31 22:22:00|353.95|352.25|353.83|352.13|353.95|352.25|353.83|352.13|7
1730413330000|2024-10-31 22:22:10|353.85|352.15|353.88|352.18|353.88|352.18|353.85|352.15|2
1730413350000|2024-10-31 22:22:30|353.85|352.15|353.89|352.19|353.89|352.19|353.83|352.13|4
1730413370000|2024-10-31 22:22:50|353.91|352.21|353.86|352.16|353.91|352.21|353.86|352.16|2
1730413380000|2024-10-31 22:23:00|353.87|352.17|353.84|352.14|353.89|352.19|353.84|352.14|9
1730413400000|2024-10-31 22:23:20|353.85|352.15|353.91|352.21|353.97|352.27|353.85|352.15|7
1730413410000|2024-10-31 22:23:30|353.81|352.11|353.71|352.01|353.81|352.11|353.71|352.01|2
1730413420000|2024-10-31 22:23:40|353.65|351.95|353.6|351.9|353.69|351.99|353.54|351.84|14
1730413430000|2024-10-31 22:23:50|353.57|351.87|353.48|351.78|353.57|351.87|353.47|351.77|7
1730413440000|2024-10-31 22:24:00|353.57|351.87|353.57|351.87|353.57|351.87|353.57|351.87|1
1730413450000|2024-10-31 22:24:10|353.52|351.82|353.51|351.81|353.52|351.82|353.4|351.7|7
1730413460000|2024-10-31 22:24:20|353.57|351.87|353.46|351.76|353.57|351.87|353.31|351.61|15
1730413470000|2024-10-31 22:24:30|353.49|351.79|353.38|351.68|353.59|351.89|353.37|351.67|16
1730413480000|2024-10-31 22:24:40|353.37|351.67|353.52|351.82|353.52|351.82|353.35|351.65|13
1730413490000|2024-10-31 22:24:50|353.54|351.84|353.58|351.88|353.58|351.88|353.54|351.84|3
1730413500000|2024-10-31 22:25:00|353.55|351.85|353.55|351.85|353.55|351.85|353.55|351.85|1
1730413510000|2024-10-31 22:25:10|353.57|351.87|353.47|351.77|353.57|351.87|353.47|351.77|5
1730413530000|2024-10-31 22:25:30|353.4|351.7|353.41|351.71|353.41|351.71|353.38|351.68|9
1730413540000|2024-10-31 22:25:40|353.4|351.7|353.39|351.69|353.43|351.73|353.39|351.69|13
1730413550000|2024-10-31 22:25:50|353.36|351.66|353.36|351.66|353.36|351.66|353.29|351.59|8
1730413560000|2024-10-31 22:26:00|353.38|351.68|353.49|351.79|353.49|351.79|353.38|351.68|4
1730413570000|2024-10-31 22:26:10|353.53|351.83|353.57|351.87|353.57|351.87|353.53|351.83|2
1730413580000|2024-10-31 22:26:20|353.65|351.95|353.65|351.95|353.65|351.95|353.65|351.95|1
1730413590000|2024-10-31 22:26:30|353.62|351.92|353.57|351.87|353.62|351.92|353.56|351.86|5
1730413600000|2024-10-31 22:26:40|353.53|351.83|353.39|351.69|353.53|351.83|353.37|351.67|16
1730413610000|2024-10-31 22:26:50|353.4|351.7|353.5|351.8|353.5|351.8|353.35|351.65|16
1730413620000|2024-10-31 22:27:00|353.47|351.77|353.59|351.89|353.59|351.89|353.4|351.7|10
1730413630000|2024-10-31 22:27:10|353.62|351.92|353.64|351.94|354.05|352.35|353.62|351.92|11
1730413640000|2024-10-31 22:27:20|353.63|351.93|353.67|351.97|353.71|352.01|353.54|351.84|22
1730413650000|2024-10-31 22:27:30|353.68|351.98|353.44|351.74|353.76|352.06|353.41|351.71|12
1730413660000|2024-10-31 22:27:40|353.46|351.76|353.4|351.7|353.5|351.8|353.37|351.67|14
1730413670000|2024-10-31 22:27:50|353.36|351.66|353.09|351.39|353.36|351.66|353.09|351.39|7
1730413680000|2024-10-31 22:28:00|353.12|351.42|353.12|351.42|353.16|351.46|353.12|351.42|6
1730413690000|2024-10-31 22:28:10|353.13|351.43|352.96|351.26|353.13|351.43|352.96|351.26|14
1730413700000|2024-10-31 22:28:20|352.86|351.16|352.87|351.17|352.87|351.17|352.86|351.16|6
1730413710000|2024-10-31 22:28:30|352.86|351.16|352.86|351.16|352.86|351.16|352.86|351.16|1
1730413720000|2024-10-31 22:28:40|352.82|351.12|352.65|350.95|352.82|351.12|352.63|350.93|11
1730413730000|2024-10-31 22:28:50|352.66|350.96|352.55|350.85|352.75|351.05|352.55|350.85|14
1730413740000|2024-10-31 22:29:00|352.58|350.88|352.31|350.61|352.62|350.92|352.24|350.54|13
1730413750000|2024-10-31 22:29:10|352.35|350.65|352.39|350.69|352.39|350.69|352.35|350.65|2
1730413760000|2024-10-31 22:29:20|352.4|350.7|352.41|350.71|352.41|350.71|352.4|350.7|2
1730413770000|2024-10-31 22:29:30|352.44|350.74|352.91|351.21|352.91|351.21|352.44|350.74|10
1730413780000|2024-10-31 22:29:40|352.92|351.22|352.68|350.98|352.97|351.27|352.68|350.98|11
1730413790000|2024-10-31 22:29:50|352.67|350.97|352.52|350.82|352.67|350.97|352.52|350.82|13
1730413800000|2024-10-31 22:30:00|352.53|350.83|352.31|350.61|352.6|350.9|352.31|350.61|12
1730413810000|2024-10-31 22:30:10|352.32|350.62|352.24|350.54|352.32|350.62|352.21|350.51|15
1730413820000|2024-10-31 22:30:20|352.23|350.53|351.95|350.25|352.23|350.53|351.95|350.25|6
1730413850000|2024-10-31 22:30:50|351.82|350.12|351.73|350.03|351.82|350.12|351.66|349.96|10
1730413860000|2024-10-31 22:31:00|351.69|349.99|351.68|349.98|351.84|350.14|351.65|349.95|17
1730413870000|2024-10-31 22:31:10|351.72|350.02|351.75|350.05|351.78|350.08|351.72|350.02|6
1730413880000|2024-10-31 22:31:20|351.77|350.07|351.65|349.95|351.8|350.1|351.65|349.95|14
1730413900000|2024-10-31 22:31:40|351.69|349.99|351.8|350.1|351.81|350.11|351.69|349.99|8
1730413910000|2024-10-31 22:31:50|351.81|350.11|351.75|350.05|351.81|350.11|351.75|350.05|5
1730413920000|2024-10-31 22:32:00|351.78|350.08|351.9|350.2|351.9|350.2|351.78|350.08|4
1730413930000|2024-10-31 22:32:10|351.94|350.24|351.86|350.16|351.99|350.29|351.86|350.16|5
1730413940000|2024-10-31 22:32:20|351.81|350.11|351.75|350.05|351.81|350.11|351.75|350.05|5
1730413950000|2024-10-31 22:32:30|351.76|350.06|351.65|349.95|351.76|350.06|351.65|349.95|6
1730413970000|2024-10-31 22:32:50|351.62|349.92|351.57|349.87|351.62|349.92|351.57|349.87|4
1730413980000|2024-10-31 22:33:00|351.53|349.83|351.04|349.34|351.53|349.83|350.97|349.27|10
1730413990000|2024-10-31 22:33:10|351|349.3|350.96|349.26|351.05|349.35|350.96|349.26|13
1730414000000|2024-10-31 22:33:20|350.97|349.27|350.7|349|350.97|349.27|350.69|348.99|10
1730414010000|2024-10-31 22:33:30|350.72|349.02|350.66|348.96|350.72|349.02|350.66|348.96|13
1730414020000|2024-10-31 22:33:40|350.68|348.98|350.68|348.98|350.68|348.98|350.68|348.98|1
1730414030000|2024-10-31 22:33:50|350.71|349.01|351|349.3|351|349.3|350.71|349.01|4
1730414040000|2024-10-31 22:34:00|351.05|349.35|351|349.3|351.05|349.35|351|349.3|3
1730414050000|2024-10-31 22:34:10|351.04|349.34|351.35|349.65|351.35|349.65|351.04|349.34|5
1730414060000|2024-10-31 22:34:20|351.34|349.64|351.14|349.44|351.34|349.64|351.14|349.44|15
1730414070000|2024-10-31 22:34:30|351.12|349.42|350.66|348.96|351.12|349.42|350.66|348.96|13
1730414080000|2024-10-31 22:34:40|350.71|349.01|350.71|349.01|350.71|349.01|350.7|349|3
1730414090000|2024-10-31 22:34:50|350.68|348.98|350.69|348.99|350.71|349.01|350.68|348.98|14
1730414100000|2024-10-31 22:35:00|350.7|349|350.86|349.16|350.87|349.17|350.66|348.96|11
1730414110000|2024-10-31 22:35:10|350.87|349.17|350.66|348.96|350.87|349.17|350.66|348.96|14
1730414120000|2024-10-31 22:35:20|350.57|348.87|350.57|348.87|350.57|348.87|350.49|348.79|4
1730414130000|2024-10-31 22:35:30|350.61|348.91|350.83|349.13|350.83|349.13|350.61|348.91|4
1730414140000|2024-10-31 22:35:40|350.8|349.1|350.83|349.13|350.83|349.13|350.8|349.1|3
1730414150000|2024-10-31 22:35:50|350.86|349.16|350.9|349.2|350.9|349.2|350.86|349.16|2
1730414160000|2024-10-31 22:36:00|350.93|349.23|350.89|349.19|350.96|349.26|350.89|349.19|4
1730414170000|2024-10-31 22:36:10|350.84|349.14|350.78|349.08|350.84|349.14|350.72|349.02|9
1730414180000|2024-10-31 22:36:20|350.77|349.07|351.14|349.44|351.14|349.44|350.71|349.01|16
1730414190000|2024-10-31 22:36:30|351.09|349.39|350.74|349.04|351.09|349.39|350.74|349.04|13
1730414200000|2024-10-31 22:36:40|350.75|349.05|350.6|348.9|350.75|349.05|350.6|348.9|11
1730414210000|2024-10-31 22:36:50|350.57|348.87|350.55|348.85|350.57|348.87|350.55|348.85|2
1730414220000|2024-10-31 22:37:00|350.57|348.87|350.75|349.05|350.75|349.05|350.57|348.87|6
1730414230000|2024-10-31 22:37:10|350.79|349.09|350.94|349.24|351.1|349.4|350.79|349.09|25
1730414240000|2024-10-31 22:37:20|350.93|349.23|350.63|348.93|351.01|349.31|350.63|348.93|21
1730414250000|2024-10-31 22:37:30|350.58|348.88|350.69|348.99|350.71|349.01|350.53|348.83|9
1730414260000|2024-10-31 22:37:40|350.68|348.98|350.49|348.79|350.69|348.99|350.49|348.79|10
1730414270000|2024-10-31 22:37:50|350.48|348.78|350.5|348.8|350.57|348.87|350.45|348.75|12
1730414280000|2024-10-31 22:38:00|350.49|348.79|350.42|348.72|350.49|348.79|350.42|348.72|2
1730414300000|2024-10-31 22:38:20|350.45|348.75|350.51|348.81|350.51|348.81|350.45|348.75|4
1730414310000|2024-10-31 22:38:30|350.52|348.82|350.5|348.8|350.52|348.82|350.44|348.74|5
1730414320000|2024-10-31 22:38:40|350.49|348.79|350.45|348.75|350.51|348.81|350.45|348.75|4
1730414330000|2024-10-31 22:38:50|350.48|348.78|350.52|348.82|350.52|348.82|350.48|348.78|2
1730414350000|2024-10-31 22:39:10|350.53|348.83|350.53|348.83|350.53|348.83|350.53|348.83|1
1730414360000|2024-10-31 22:39:20|350.57|348.87|350.69|348.99|350.69|348.99|350.57|348.87|4
1730414380000|2024-10-31 22:39:40|350.73|349.03|350.77|349.07|350.77|349.07|350.73|349.03|2
1730414390000|2024-10-31 22:39:50|350.81|349.11|350.81|349.11|350.81|349.11|350.81|349.11|1
1730414400000|2024-10-31 22:40:00|350.85|349.15|350.85|349.15|350.85|349.15|350.85|349.15|1
1730414410000|2024-10-31 22:40:10|350.81|349.11|350.58|348.88|350.81|349.11|350.57|348.87|16
1730414420000|2024-10-31 22:40:20|350.56|348.86|350.6|348.9|350.6|348.9|350.54|348.84|14
1730414430000|2024-10-31 22:40:30|350.59|348.89|350.6|348.9|350.6|348.9|350.59|348.89|2
1730414440000|2024-10-31 22:40:40|350.63|348.93|350.67|348.97|350.67|348.97|350.63|348.93|2
1730414460000|2024-10-31 22:41:00|350.63|348.93|350.62|348.92|350.63|348.93|350.62|348.92|2
1730414470000|2024-10-31 22:41:10|350.65|348.95|350.69|348.99|350.69|348.99|350.65|348.95|2
1730414480000|2024-10-31 22:41:20|350.73|349.03|350.93|349.23|350.93|349.23|350.73|349.03|5
1730414500000|2024-10-31 22:41:40|350.96|349.26|351.18|349.48|351.18|349.48|350.96|349.26|7
1730414510000|2024-10-31 22:41:50|351.21|349.51|351.4|349.7|351.4|349.7|351.21|349.51|8
1730414520000|2024-10-31 22:42:00|351.42|349.72|351.42|349.72|351.42|349.72|351.42|349.72|1
1730414530000|2024-10-31 22:42:10|351.45|349.75|351.82|350.12|351.82|350.12|351.45|349.75|11
1730414540000|2024-10-31 22:42:20|351.84|350.14|351.9|350.2|351.9|350.2|351.84|350.14|4
1730414550000|2024-10-31 22:42:30|351.91|350.21|351.9|350.2|351.91|350.21|351.9|350.2|2
1730414570000|2024-10-31 22:42:50|351.88|350.18|351.83|350.13|351.88|350.18|351.83|350.13|2
1730414580000|2024-10-31 22:43:00|351.86|350.16|351.89|350.19|351.89|350.19|351.86|350.16|2
1730414590000|2024-10-31 22:43:10|351.92|350.22|351.95|350.25|351.95|350.25|351.92|350.22|2
1730414600000|2024-10-31 22:43:20|351.96|350.26|352.13|350.43|352.13|350.43|351.96|350.26|2
1730414620000|2024-10-31 22:43:40|352.14|350.44|352.17|350.47|352.17|350.47|352.14|350.44|4
1730414630000|2024-10-31 22:43:50|352.18|350.48|352.37|350.67|352.37|350.67|352.18|350.48|6
1730414640000|2024-10-31 22:44:00|352.28|350.58|352.2|350.5|352.28|350.58|352.2|350.5|2
1730414650000|2024-10-31 22:44:10|352.21|350.51|352.31|350.61|352.37|350.67|352.21|350.51|6
1730414670000|2024-10-31 22:44:30|352.34|350.64|352.37|350.67|352.37|350.67|352.34|350.64|2
1730414680000|2024-10-31 22:44:40|352.39|350.69|354.57|352.87|354.58|352.88|352.39|350.69|11
1730414690000|2024-10-31 22:44:50|354.44|352.74|355.74|354.04|356.36|354.66|354.07|352.37|18
1730414700000|2024-10-31 22:45:00|355.68|353.98|356.03|354.33|356.03|354.33|355.6|353.9|21
1730414710000|2024-10-31 22:45:10|356.07|354.37|356.28|354.58|356.28|354.58|356.07|354.37|7
1730414720000|2024-10-31 22:45:20|356.31|354.61|356.37|354.67|356.37|354.67|356.31|354.61|2
1730414730000|2024-10-31 22:45:30|356.38|354.68|358.66|356.96|358.83|357.13|356.38|354.68|12
1730414740000|2024-10-31 22:45:40|358.79|357.09|358.57|356.87|358.87|357.17|358.5|356.8|21
1730414750000|2024-10-31 22:45:50|358.58|356.88|358.33|356.63|358.69|356.99|358.33|356.63|19
1730414760000|2024-10-31 22:46:00|358.31|356.61|358.44|356.74|358.46|356.76|358.21|356.51|24
1730414770000|2024-10-31 22:46:10|358.34|356.64|358.71|357.01|358.74|357.04|358.33|356.63|25
1730414780000|2024-10-31 22:46:20|358.72|357.02|358.86|357.16|358.99|357.29|358.56|356.86|27
1730414790000|2024-10-31 22:46:30|358.84|357.14|359.05|357.35|359.05|357.35|358.83|357.13|19
1730414800000|2024-10-31 22:46:40|359.06|357.36|359.05|357.35|359.08|357.38|359.04|357.34|7
1730414810000|2024-10-31 22:46:50|359|357.3|359.14|357.44|359.23|357.53|359|357.3|22
1730414820000|2024-10-31 22:47:00|359.27|357.57|359.47|357.77|359.47|357.77|359.27|357.57|18
1730414830000|2024-10-31 22:47:10|359.52|357.82|359.35|357.65|359.52|357.82|359.31|357.61|13
1730414840000|2024-10-31 22:47:20|359.37|357.67|359.36|357.66|359.43|357.73|359.34|357.64|10
1730414850000|2024-10-31 22:47:30|359.39|357.69|359.41|357.71|359.43|357.73|359.39|357.69|10
1730414860000|2024-10-31 22:47:40|359.42|357.72|359.86|358.16|359.93|358.23|359.41|357.71|22
1730414870000|2024-10-31 22:47:50|359.87|358.17|360.12|358.42|360.15|358.45|359.87|358.17|10
1730414880000|2024-10-31 22:48:00|360.11|358.41|360.82|359.12|360.99|359.29|360.11|358.41|33
1730414890000|2024-10-31 22:48:10|360.83|359.13|360.86|359.16|360.86|359.16|360.82|359.12|11
1730414900000|2024-10-31 22:48:20|360.77|359.07|360.82|359.12|360.82|359.12|360.77|359.07|2
1730414920000|2024-10-31 22:48:40|360.77|359.07|360.77|359.07|360.77|359.07|360.77|359.07|1
1730414940000|2024-10-31 22:49:00|360.71|359.01|361.09|359.39|361.09|359.39|360.71|359.01|15
1730414950000|2024-10-31 22:49:10|361.18|359.48|361.37|359.67|361.37|359.67|361.18|359.48|9
1730414960000|2024-10-31 22:49:20|361.29|359.59|361.03|359.33|361.29|359.59|361.03|359.33|5
1730414980000|2024-10-31 22:49:40|361.07|359.37|360.99|359.29|361.07|359.37|360.96|359.26|9
1730414990000|2024-10-31 22:49:50|361|359.3|361.03|359.33|361.03|359.33|361|359.3|4
1730415000000|2024-10-31 22:50:00|361.02|359.32|361.13|359.43|361.22|359.52|361.02|359.32|8
1730415010000|2024-10-31 22:50:10|361.08|359.38|360.56|358.86|361.08|359.38|360.54|358.84|8
1730415020000|2024-10-31 22:50:20|360.61|358.91|360.48|358.78|360.61|358.91|360.48|358.78|8
1730415050000|2024-10-31 22:50:50|360.44|358.74|359.99|358.29|360.44|358.74|359.99|358.29|3
1730415060000|2024-10-31 22:51:00|359.98|358.28|359.36|357.66|359.98|358.28|359.3|357.6|26
1730415070000|2024-10-31 22:51:10|359.35|357.65|359.63|357.93|359.63|357.93|359.35|357.65|16
1730415080000|2024-10-31 22:51:20|359.66|357.96|359.8|358.1|359.95|358.25|359.66|357.96|16
1730415090000|2024-10-31 22:51:30|359.71|358.01|359.59|357.89|359.73|358.03|359.57|357.87|13
1730415100000|2024-10-31 22:51:40|359.58|357.88|359.72|358.02|359.77|358.07|359.57|357.87|16
1730415110000|2024-10-31 22:51:50|359.71|358.01|359.47|357.77|359.73|358.03|359.47|357.77|17
1730415120000|2024-10-31 22:52:00|359.4|357.7|359.06|357.36|359.4|357.7|359.04|357.34|16
1730415130000|2024-10-31 22:52:10|359.09|357.39|359.12|357.42|359.18|357.48|359.05|357.35|20
1730415140000|2024-10-31 22:52:20|359.13|357.43|359.26|357.56|359.29|357.59|359.13|357.43|14
1730415150000|2024-10-31 22:52:30|359.27|357.57|359.26|357.56|359.3|357.6|359.26|357.56|6
1730415160000|2024-10-31 22:52:40|359.19|357.49|359.11|357.41|359.19|357.49|359.11|357.41|3
1730415170000|2024-10-31 22:52:50|359.1|357.4|359.15|357.45|359.15|357.45|359.1|357.4|7
1730415180000|2024-10-31 22:53:00|359.14|357.44|358.87|357.17|359.15|357.45|358.87|357.17|11
1730415190000|2024-10-31 22:53:10|358.88|357.18|358.76|357.06|358.89|357.19|358.76|357.06|5
1730415210000|2024-10-31 22:53:30|358.78|357.08|358.83|357.13|358.87|357.17|358.78|357.08|10
1730415220000|2024-10-31 22:53:40|358.75|357.05|358.82|357.12|358.82|357.12|358.73|357.03|8
1730415230000|2024-10-31 22:53:50|358.78|357.08|358.74|357.04|358.78|357.08|358.72|357.02|10
1730415240000|2024-10-31 22:54:00|358.75|357.05|358.81|357.11|358.82|357.12|358.62|356.92|20
1730415250000|2024-10-31 22:54:10|358.8|357.1|358.72|357.02|358.8|357.1|358.67|356.97|5
1730415260000|2024-10-31 22:54:20|358.67|356.97|358.68|356.98|358.72|357.02|358.61|356.91|9
1730415270000|2024-10-31 22:54:30|358.69|356.99|358.72|357.02|358.72|357.02|358.69|356.99|5
1730415280000|2024-10-31 22:54:40|358.71|357.01|358.76|357.06|358.76|357.06|358.71|357.01|3
1730415290000|2024-10-31 22:54:50|358.74|357.04|358.84|357.14|358.86|357.16|358.63|356.93|14
1730415300000|2024-10-31 22:55:00|358.83|357.13|358.43|356.73|358.83|357.13|358.3|356.6|19
1730415310000|2024-10-31 22:55:10|358.42|356.72|358.37|356.67|358.42|356.72|358.35|356.65|8
1730415320000|2024-10-31 22:55:20|358.35|356.65|358.35|356.65|358.36|356.66|358.34|356.64|6
1730415330000|2024-10-31 22:55:30|358.36|356.66|358.28|356.58|358.36|356.66|358.28|356.58|7
1730415350000|2024-10-31 22:55:50|358.3|356.6|358.42|356.72|358.42|356.72|358.3|356.6|12
1730415360000|2024-10-31 22:56:00|358.33|356.63|358.48|356.78|358.5|356.8|358.33|356.63|9
1730415370000|2024-10-31 22:56:10|358.49|356.79|358.72|357.02|358.73|357.03|358.49|356.79|5
1730415380000|2024-10-31 22:56:20|358.73|357.03|358.61|356.91|358.73|357.03|358.57|356.87|13
1730415390000|2024-10-31 22:56:30|358.59|356.89|358.73|357.03|358.73|357.03|358.59|356.89|8
1730415400000|2024-10-31 22:56:40|358.72|357.02|358.73|357.03|358.73|357.03|358.71|357.01|5
1730415410000|2024-10-31 22:56:50|358.74|357.04|358.76|357.06|358.76|357.06|358.71|357.01|8
1730415420000|2024-10-31 22:57:00|358.78|357.08|358.82|357.12|358.85|357.15|358.76|357.06|8
1730415430000|2024-10-31 22:57:10|358.81|357.11|358.85|357.15|358.85|357.15|358.77|357.07|6
1730415440000|2024-10-31 22:57:20|359|357.3|358.68|356.98|359.01|357.31|358.67|356.97|15
1730415450000|2024-10-31 22:57:30|358.69|356.99|358.7|357|358.7|357|358.63|356.93|7
1730415460000|2024-10-31 22:57:40|358.67|356.97|358.66|356.96|358.7|357|358.66|356.96|3
1730415470000|2024-10-31 22:57:50|358.64|356.94|358.65|356.95|358.65|356.95|358.58|356.88|11
1730415480000|2024-10-31 22:58:00|358.6|356.9|358.56|356.86|358.6|356.9|358.56|356.86|6
1730415490000|2024-10-31 22:58:10|358.55|356.85|358.23|356.53|358.56|356.86|358.22|356.52|13
1730415500000|2024-10-31 22:58:20|358.26|356.56|358.27|356.57|358.27|356.57|358.26|356.56|2
1730415510000|2024-10-31 22:58:30|358.26|356.56|358.32|356.62|358.32|356.62|358.23|356.53|9
1730415520000|2024-10-31 22:58:40|358.33|356.63|358.28|356.58|358.33|356.63|358.28|356.58|5
1730415530000|2024-10-31 22:58:50|358.24|356.54|358.45|356.75|358.45|356.75|358.24|356.54|3
1730415540000|2024-10-31 22:59:00|358.4|356.7|358.21|356.51|358.4|356.7|358.21|356.51|6
1730415550000|2024-10-31 22:59:10|358.19|356.49|358.23|356.53|358.23|356.53|358.15|356.45|8
1730415560000|2024-10-31 22:59:20|358.17|356.47|358.2|356.5|358.21|356.51|358.15|356.45|10
1730415570000|2024-10-31 22:59:30|358.21|356.51|358.29|356.59|358.29|356.59|358.21|356.51|4
1730415580000|2024-10-31 22:59:40|358.28|356.58|358.3|356.6|358.3|356.6|358.28|356.58|3
1730415590000|2024-10-31 22:59:50|358.33|356.63|358.36|356.66|358.36|356.66|358.33|356.63|2
1730415600000|2024-10-31 23:00:00|358.31|356.61|358.1|356.4|358.31|356.61|358.1|356.4|10
1730415610000|2024-10-31 23:00:10|358.11|356.41|358.28|356.58|358.28|356.58|357.88|356.18|18
1730415620000|2024-10-31 23:00:20|358.31|356.61|358.32|356.62|358.34|356.64|358.31|356.61|8
1730415630000|2024-10-31 23:00:30|358.34|356.64|358.48|356.78|358.48|356.78|358.34|356.64|4
1730415640000|2024-10-31 23:00:40|358.44|356.74|358.51|356.81|358.51|356.81|358.29|356.59|15
1730415650000|2024-10-31 23:00:50|358.54|356.84|358.59|356.89|358.65|356.95|358.54|356.84|11
1730415660000|2024-10-31 23:01:00|358.58|356.88|358.31|356.61|358.6|356.9|358.3|356.6|27
1730415670000|2024-10-31 23:01:10|358.3|356.6|358.51|356.81|358.51|356.81|358.21|356.51|13
1730415680000|2024-10-31 23:01:20|358.54|356.84|358.91|357.21|359.01|357.31|358.54|356.84|13
1730415690000|2024-10-31 23:01:30|358.76|357.06|358.29|356.59|358.77|357.07|358.29|356.59|23
1730415700000|2024-10-31 23:01:40|358.27|356.57|358.01|356.31|358.27|356.57|358.01|356.31|15
1730415710000|2024-10-31 23:01:50|357.97|356.27|357.82|356.12|357.97|356.27|357.81|356.11|22
1730415720000|2024-10-31 23:02:00|357.78|356.08|357.91|356.21|357.91|356.21|357.78|356.08|24
1730415730000|2024-10-31 23:02:10|357.92|356.22|357.89|356.19|357.92|356.22|357.88|356.18|9
1730415740000|2024-10-31 23:02:20|357.88|356.18|357.92|356.22|357.92|356.22|357.87|356.17|16
1730415750000|2024-10-31 23:02:30|357.98|356.28|358.04|356.34|358.04|356.34|357.98|356.28|4
1730415760000|2024-10-31 23:02:40|358.11|356.41|358.21|356.51|358.21|356.51|358.11|356.41|9
1730415770000|2024-10-31 23:02:50|358.24|356.54|358.42|356.72|358.42|356.72|358.24|356.54|9
1730415780000|2024-10-31 23:03:00|358.44|356.74|358.69|356.99|358.69|356.99|358.39|356.69|20
1730415790000|2024-10-31 23:03:10|358.68|356.98|358.52|356.82|358.68|356.98|358.43|356.73|15
1730415800000|2024-10-31 23:03:20|358.47|356.77|358.46|356.76|358.52|356.82|358.45|356.75|23
1730415810000|2024-10-31 23:03:30|358.42|356.72|358.33|356.63|358.42|356.72|358.16|356.46|21
1730415820000|2024-10-31 23:03:40|358.31|356.61|358.15|356.45|358.32|356.62|358.15|356.45|16
1730415830000|2024-10-31 23:03:50|358.14|356.44|358.05|356.35|358.14|356.44|358.02|356.32|11
1730415840000|2024-10-31 23:04:00|358.04|356.34|358.01|356.31|358.05|356.35|358|356.3|7
1730415850000|2024-10-31 23:04:10|358|356.3|357.97|356.27|358|356.3|357.96|356.26|9
1730415860000|2024-10-31 23:04:20|357.96|356.26|357.86|356.16|357.96|356.26|357.74|356.04|9
1730415880000|2024-10-31 23:04:40|357.87|356.17|357.89|356.19|357.89|356.19|357.87|356.17|2
1730415890000|2024-10-31 23:04:50|357.93|356.23|357.82|356.12|357.96|356.26|357.81|356.11|15
1730415900000|2024-10-31 23:05:00|357.83|356.13|357.82|356.12|357.97|356.27|357.82|356.12|11
1730415910000|2024-10-31 23:05:10|357.81|356.11|357.64|355.94|357.82|356.12|357.49|355.79|25
1730415920000|2024-10-31 23:05:20|357.67|355.97|357.69|355.99|357.71|356.01|357.67|355.97|8
1730415930000|2024-10-31 23:05:30|357.68|355.98|357.54|355.84|357.68|355.98|357.52|355.82|20
1730415940000|2024-10-31 23:05:40|357.51|355.81|357.51|355.81|357.53|355.83|357.51|355.81|10
1730415950000|2024-10-31 23:05:50|357.49|355.79|357.52|355.82|357.59|355.89|357.48|355.78|17
1730415960000|2024-10-31 23:06:00|357.45|355.75|357.36|355.66|357.45|355.75|357.35|355.65|9
1730415970000|2024-10-31 23:06:10|357.35|355.65|357.43|355.73|357.43|355.73|357.35|355.65|13
1730415980000|2024-10-31 23:06:20|357.42|355.72|357.33|355.63|357.42|355.72|357.33|355.63|13
1730415990000|2024-10-31 23:06:30|357.34|355.64|357.57|355.87|357.57|355.87|357.29|355.59|11
1730416000000|2024-10-31 23:06:40|357.58|355.88|357.43|355.73|357.58|355.88|357.43|355.73|13
1730416010000|2024-10-31 23:06:50|357.42|355.72|357.42|355.72|357.42|355.72|357.42|355.72|1
1730416020000|2024-10-31 23:07:00|357.34|355.64|357.24|355.54|357.34|355.64|357.2|355.5|17
1730416030000|2024-10-31 23:07:10|357.25|355.55|357.12|355.42|357.25|355.55|357.11|355.41|18
1730416040000|2024-10-31 23:07:20|357.11|355.41|357.22|355.52|357.22|355.52|357.11|355.41|18
1730416050000|2024-10-31 23:07:30|357.23|355.53|357.23|355.53|357.23|355.53|357.22|355.52|3
1730416070000|2024-10-31 23:07:50|357.24|355.54|357.24|355.54|357.24|355.54|357.21|355.51|11
1730416080000|2024-10-31 23:08:00|357.21|355.51|357.12|355.42|357.21|355.51|357.12|355.42|2
1730416090000|2024-10-31 23:08:10|357.13|355.43|357.16|355.46|357.24|355.54|357.13|355.43|23
1730416100000|2024-10-31 23:08:20|357.14|355.44|357.15|355.45|357.16|355.46|357.14|355.44|10
1730416110000|2024-10-31 23:08:30|357.16|355.46|357.32|355.62|357.4|355.7|357.13|355.43|14
1730416120000|2024-10-31 23:08:40|357.33|355.63|357.34|355.64|357.35|355.65|357.3|355.6|9
1730416130000|2024-10-31 23:08:50|357.35|355.65|357.27|355.57|357.35|355.65|357.27|355.57|10
1730416140000|2024-10-31 23:09:00|357.28|355.58|357.27|355.57|357.28|355.58|357.24|355.54|7
1730416170000|2024-10-31 23:09:30|357.25|355.55|357.23|355.53|357.25|355.55|357.16|355.46|4
1730416180000|2024-10-31 23:09:40|357.28|355.58|357.69|355.99|357.72|356.02|357.28|355.58|19
1730416190000|2024-10-31 23:09:50|357.65|355.95|357.62|355.92|357.65|355.95|357.6|355.9|15
1730416200000|2024-10-31 23:10:00|357.61|355.91|357.57|355.87|357.63|355.93|357.46|355.76|21
1730416220000|2024-10-31 23:10:20|357.59|355.89|357.53|355.83|357.6|355.9|357.51|355.81|9
1730416230000|2024-10-31 23:10:30|357.54|355.84|357.54|355.84|357.55|355.85|357.46|355.76|13
1730416240000|2024-10-31 23:10:40|357.61|355.91|357.97|356.27|358.05|356.35|357.61|355.91|10
1730416250000|2024-10-31 23:10:50|357.98|356.28|357.98|356.28|358|356.3|357.96|356.26|12
1730416260000|2024-10-31 23:11:00|357.95|356.25|357.83|356.13|357.95|356.25|357.83|356.13|17
1730416270000|2024-10-31 23:11:10|357.84|356.14|358.09|356.39|358.15|356.45|357.59|355.89|13
1730416280000|2024-10-31 23:11:20|358.1|356.4|357.68|355.98|358.12|356.42|357.68|355.98|13
1730416290000|2024-10-31 23:11:30|357.69|355.99|357.69|355.99|357.7|356|357.69|355.99|3
1730416300000|2024-10-31 23:11:40|357.88|356.18|358.31|356.61|358.31|356.61|357.88|356.18|15
1730416310000|2024-10-31 23:11:50|358.3|356.6|358.31|356.61|358.31|356.61|358.28|356.58|7
1730416320000|2024-10-31 23:12:00|358.33|356.63|358.19|356.49|358.33|356.63|358.18|356.48|10
1730416330000|2024-10-31 23:12:10|358.18|356.48|358.15|356.45|358.18|356.48|358.12|356.42|20
1730416340000|2024-10-31 23:12:20|358.14|356.44|358.15|356.45|358.17|356.47|358.14|356.44|17
1730416350000|2024-10-31 23:12:30|358.16|356.46|358.19|356.49|358.19|356.49|358.16|356.46|3
1730416360000|2024-10-31 23:12:40|358.22|356.52|358.3|356.6|358.5|356.8|358.22|356.52|8
1730416380000|2024-10-31 23:13:00|358.31|356.61|358.4|356.7|358.4|356.7|358.29|356.59|8
1730416420000|2024-10-31 23:13:40|358.45|356.75|358.5|356.8|358.5|356.8|358.45|356.75|2
1730416430000|2024-10-31 23:13:50|358.51|356.81|358.68|356.98|358.69|356.99|358.51|356.81|16
1730416440000|2024-10-31 23:14:00|358.69|356.99|358.35|356.65|358.69|356.99|358.35|356.65|15
1730416450000|2024-10-31 23:14:10|358.34|356.64|358.59|356.89|358.59|356.89|358.34|356.64|5
1730416470000|2024-10-31 23:14:30|358.62|356.92|358.77|357.07|358.77|357.07|358.62|356.92|6
1730416490000|2024-10-31 23:14:50|358.8|357.1|358.84|357.14|358.84|357.14|358.8|357.1|2
1730416500000|2024-10-31 23:15:00|358.93|357.23|359.74|358.04|359.74|358.04|358.93|357.23|7
1730416510000|2024-10-31 23:15:10|359.72|358.02|359.67|357.97|359.74|358.04|359.63|357.93|15
1730416520000|2024-10-31 23:15:20|359.76|358.06|360.55|358.85|360.55|358.85|359.76|358.06|2
1730416530000|2024-10-31 23:15:30|360.56|358.86|360.56|358.86|360.56|358.86|360.56|358.86|1
1730416540000|2024-10-31 23:15:40|360.65|358.95|360.68|358.98|361.02|359.32|360.65|358.95|21
1730416550000|2024-10-31 23:15:50|360.63|358.93|360.56|358.86|360.63|358.93|360.55|358.85|25
1730416560000|2024-10-31 23:16:00|360.59|358.89|360.48|358.78|360.61|358.91|360.47|358.77|11
1730416570000|2024-10-31 23:16:10|360.45|358.75|360.3|358.6|360.45|358.75|360.3|358.6|4
1730416580000|2024-10-31 23:16:20|360.31|358.61|360.9|359.2|360.91|359.21|360.3|358.6|7
1730416590000|2024-10-31 23:16:30|360.91|359.21|360.97|359.27|360.97|359.27|360.89|359.19|22
1730416600000|2024-10-31 23:16:40|360.96|359.26|360.91|359.21|360.96|359.26|360.89|359.19|15
1730416610000|2024-10-31 23:16:50|360.92|359.22|361.12|359.42|361.12|359.42|360.75|359.05|26
1730416620000|2024-10-31 23:17:00|361.13|359.43|361.05|359.35|361.28|359.58|361|359.3|16
1730416630000|2024-10-31 23:17:10|361.04|359.34|361.12|359.42|361.14|359.44|361.03|359.33|19
1730416640000|2024-10-31 23:17:20|361.13|359.43|361.16|359.46|361.29|359.59|361.13|359.43|12
1730416650000|2024-10-31 23:17:30|361.17|359.47|361.17|359.47|361.28|359.58|361.15|359.45|13
1730416660000|2024-10-31 23:17:40|361.2|359.5|361.27|359.57|361.27|359.57|361.17|359.47|11
1730416670000|2024-10-31 23:17:50|361.2|359.5|361.09|359.39|361.2|359.5|361.05|359.35|3
1730416680000|2024-10-31 23:18:00|361.08|359.38|360.73|359.03|361.08|359.38|360.7|359|22
1730416690000|2024-10-31 23:18:10|360.72|359.02|360.71|359.01|360.73|359.03|360.7|359|10
1730416700000|2024-10-31 23:18:20|360.72|359.02|360.73|359.03|360.73|359.03|360.72|359.02|2
1730416710000|2024-10-31 23:18:30|360.79|359.09|360.81|359.11|360.81|359.11|360.79|359.09|3
1730416730000|2024-10-31 23:18:50|360.83|359.13|360.86|359.16|360.86|359.16|360.83|359.13|2
1730416740000|2024-10-31 23:19:00|360.8|359.1|360.58|358.88|360.8|359.1|360.56|358.86|11
1730416750000|2024-10-31 23:19:10|360.56|358.86|360.66|358.96|360.66|358.96|360.48|358.78|10
1730416780000|2024-10-31 23:19:40|360.71|359.01|361.2|359.5|361.31|359.61|360.71|359.01|9
1730416790000|2024-10-31 23:19:50|361.19|359.49|361.25|359.55|361.25|359.55|361.14|359.44|12
1730416800000|2024-10-31 23:20:00|361.24|359.54|361.06|359.36|361.24|359.54|360.99|359.29|8
1730416810000|2024-10-31 23:20:10|361.1|359.4|361.23|359.53|361.25|359.55|361.09|359.39|10
1730416820000|2024-10-31 23:20:20|361.22|359.52|361.07|359.37|361.22|359.52|361.06|359.36|5
1730416830000|2024-10-31 23:20:30|361.06|359.36|361.03|359.33|361.07|359.37|361.01|359.31|8
1730416840000|2024-10-31 23:20:40|361.04|359.34|360.95|359.25|361.05|359.35|360.95|359.25|16
1730416850000|2024-10-31 23:20:50|360.94|359.24|360.93|359.23|360.96|359.26|360.91|359.21|14
1730416860000|2024-10-31 23:21:00|360.92|359.22|360.67|358.97|360.92|359.22|360.6|358.9|15
1730416870000|2024-10-31 23:21:10|360.7|359|360.8|359.1|360.8|359.1|360.68|358.98|12
1730416880000|2024-10-31 23:21:20|360.78|359.08|360.79|359.09|360.79|359.09|360.78|359.08|4
1730416890000|2024-10-31 23:21:30|360.8|359.1|360.86|359.16|360.9|359.2|360.8|359.1|9
1730416910000|2024-10-31 23:21:50|360.87|359.17|360.87|359.17|360.87|359.17|360.87|359.17|1
1730416920000|2024-10-31 23:22:00|360.86|359.16|360.82|359.12|360.87|359.17|360.8|359.1|5
1730416930000|2024-10-31 23:22:10|360.84|359.14|360.87|359.17|360.87|359.17|360.84|359.14|2
1730416940000|2024-10-31 23:22:20|360.85|359.15|360.84|359.14|360.87|359.17|360.84|359.14|5
1730416950000|2024-10-31 23:22:30|360.82|359.12|360.52|358.82|360.82|359.12|360.52|358.82|11
1730416960000|2024-10-31 23:22:40|360.51|358.81|360.56|358.86|360.63|358.93|360.4|358.7|13
1730416970000|2024-10-31 23:22:50|360.59|358.89|360.93|359.23|360.97|359.27|360.59|358.89|13
1730416980000|2024-10-31 23:23:00|360.92|359.22|360.91|359.21|360.92|359.22|360.83|359.13|9
1730416990000|2024-10-31 23:23:10|360.9|359.2|360.82|359.12|360.9|359.2|360.79|359.09|13
1730417010000|2024-10-31 23:23:30|360.8|359.1|360.87|359.17|360.89|359.19|360.66|358.96|16
1730417020000|2024-10-31 23:23:40|360.9|359.2|360.94|359.24|360.94|359.24|360.88|359.18|14
1730417030000|2024-10-31 23:23:50|360.93|359.23|360.93|359.23|360.93|359.23|360.92|359.22|9
1730417040000|2024-10-31 23:24:00|360.92|359.22|360.92|359.22|360.93|359.23|360.92|359.22|9
1730417050000|2024-10-31 23:24:10|360.91|359.21|361.01|359.31|361.01|359.31|360.91|359.21|9
1730417060000|2024-10-31 23:24:20|361|359.3|361|359.3|361.01|359.31|361|359.3|5
1730417070000|2024-10-31 23:24:30|360.9|359.2|360.9|359.2|360.9|359.2|360.9|359.2|1
1730417080000|2024-10-31 23:24:40|360.89|359.19|360.87|359.17|360.89|359.19|360.74|359.04|17
1730417090000|2024-10-31 23:24:50|360.88|359.18|360.85|359.15|360.9|359.2|360.85|359.15|14
1730417100000|2024-10-31 23:25:00|360.76|359.06|360.26|358.56|360.77|359.07|360.26|358.56|19
1730417110000|2024-10-31 23:25:10|360.25|358.55|360.43|358.73|360.49|358.79|360.25|358.55|14
1730417120000|2024-10-31 23:25:20|360.49|358.79|360.66|358.96|360.76|359.06|360.49|358.79|12
1730417130000|2024-10-31 23:25:30|360.65|358.95|360.65|358.95|360.65|358.95|360.65|358.95|1
1730417140000|2024-10-31 23:25:40|360.64|358.94|360.56|358.86|360.64|358.94|360.56|358.86|2
1730417160000|2024-10-31 23:26:00|360.52|358.82|360.53|358.83|360.53|358.83|360.52|358.82|2
1730417170000|2024-10-31 23:26:10|360.52|358.82|360.36|358.66|360.53|358.83|360.36|358.66|18
1730417180000|2024-10-31 23:26:20|360.26|358.56|360.62|358.92|360.62|358.92|360.23|358.53|16
1730417190000|2024-10-31 23:26:30|360.61|358.91|360.55|358.85|360.61|358.91|360.55|358.85|3
1730417200000|2024-10-31 23:26:40|360.57|358.87|360.57|358.87|360.57|358.87|360.55|358.85|5
1730417220000|2024-10-31 23:27:00|360.54|358.84|360.45|358.75|360.54|358.84|360.45|358.75|10
1730417230000|2024-10-31 23:27:10|360.46|358.76|360.55|358.85|360.55|358.85|360.42|358.72|12
1730417260000|2024-10-31 23:27:40|360.57|358.87|360.38|358.68|360.75|359.05|360.37|358.67|16
1730417270000|2024-10-31 23:27:50|360.39|358.69|360.48|358.78|360.48|358.78|360.28|358.58|9
1730417280000|2024-10-31 23:28:00|360.46|358.76|360.29|358.59|360.46|358.76|360.28|358.58|15
1730417290000|2024-10-31 23:28:10|360.3|358.6|360.35|358.65|360.35|358.65|360.3|358.6|4
1730417310000|2024-10-31 23:28:30|360.36|358.66|360.35|358.65|360.36|358.66|360.35|358.65|2
1730417340000|2024-10-31 23:29:00|360.55|358.85|360.67|358.97|360.67|358.97|360.55|358.85|5
1730417350000|2024-10-31 23:29:10|360.7|359|360.76|359.06|360.76|359.06|360.7|359|4
1730417370000|2024-10-31 23:29:30|360.71|359.01|360.49|358.79|360.71|359.01|360.49|358.79|13
1730417380000|2024-10-31 23:29:40|360.5|358.8|360.48|358.78|360.5|358.8|360.48|358.78|8
1730417390000|2024-10-31 23:29:50|360.5|358.8|360.59|358.89|360.59|358.89|360.5|358.8|6
1730417400000|2024-10-31 23:30:00|360.6|358.9|360.64|358.94|360.73|359.03|360.6|358.9|9
1730417410000|2024-10-31 23:30:10|360.67|358.97|360.61|358.91|360.76|359.06|360.61|358.91|6
1730417420000|2024-10-31 23:30:20|360.64|358.94|360.75|359.05|360.76|359.06|360.64|358.94|7
1730417430000|2024-10-31 23:30:30|360.76|359.06|360.57|358.87|360.76|359.06|360.57|358.87|7
1730417440000|2024-10-31 23:30:40|360.56|358.86|360.57|358.87|360.58|358.88|360.54|358.84|18
1730417450000|2024-10-31 23:30:50|360.55|358.85|360.64|358.94|360.64|358.94|360.54|358.84|10
1730417460000|2024-10-31 23:31:00|360.65|358.95|360.76|359.06|360.76|359.06|360.65|358.95|2
1730417470000|2024-10-31 23:31:10|360.8|359.1|360.85|359.15|360.85|359.15|360.8|359.1|3
1730417490000|2024-10-31 23:31:30|360.86|359.16|360.82|359.12|360.87|359.17|360.82|359.12|4
1730417500000|2024-10-31 23:31:40|360.81|359.11|360.66|358.96|360.85|359.15|360.66|358.96|19
1730417510000|2024-10-31 23:31:50|360.64|358.94|360.62|358.92|360.67|358.97|360.57|358.87|14
1730417520000|2024-10-31 23:32:00|360.61|358.91|360.79|359.09|360.79|359.09|360.56|358.86|14
1730417530000|2024-10-31 23:32:10|360.78|359.08|360.88|359.18|360.94|359.24|360.78|359.08|7
1730417540000|2024-10-31 23:32:20|360.86|359.16|360.83|359.13|360.86|359.16|360.83|359.13|3
1730417550000|2024-10-31 23:32:30|360.85|359.15|360.73|359.03|360.85|359.15|360.67|358.97|13
1730417570000|2024-10-31 23:32:50|360.76|359.06|360.87|359.17|360.87|359.17|360.76|359.06|4
1730417580000|2024-10-31 23:33:00|360.84|359.14|360.87|359.17|360.87|359.17|360.84|359.14|5
1730417590000|2024-10-31 23:33:10|360.86|359.16|360.83|359.13|360.87|359.17|360.83|359.13|11
1730417600000|2024-10-31 23:33:20|360.82|359.12|360.72|359.02|360.82|359.12|360.68|358.98|7
1730417630000|2024-10-31 23:33:50|360.69|358.99|360.68|358.98|360.71|359.01|360.68|358.98|5
1730417640000|2024-10-31 23:34:00|360.69|358.99|360.6|358.9|360.7|359|360.6|358.9|19
1730417650000|2024-10-31 23:34:10|360.59|358.89|360.6|358.9|360.62|358.92|360.59|358.89|8
1730417660000|2024-10-31 23:34:20|360.61|358.91|360.61|358.91|360.62|358.92|360.6|358.9|5
1730417670000|2024-10-31 23:34:30|360.62|358.92|360.62|358.92|360.62|358.92|360.62|358.92|1
1730417680000|2024-10-31 23:34:40|360.61|358.91|360.68|358.98|360.71|359.01|360.59|358.89|15
1730417690000|2024-10-31 23:34:50|360.67|358.97|360.69|358.99|360.69|358.99|360.66|358.96|8
1730417700000|2024-10-31 23:35:00|360.68|358.98|360.59|358.89|360.69|358.99|360.54|358.84|14
1730417710000|2024-10-31 23:35:10|360.56|358.86|360.56|358.86|360.57|358.87|360.55|358.85|4
1730417720000|2024-10-31 23:35:20|360.59|358.89|360.59|358.89|360.59|358.89|360.56|358.86|8
1730417730000|2024-10-31 23:35:30|360.63|358.93|360.66|358.96|360.66|358.96|360.63|358.93|4
1730417740000|2024-10-31 23:35:40|360.67|358.97|360.67|358.97|360.67|358.97|360.67|358.97|1
1730417750000|2024-10-31 23:35:50|360.76|359.06|360.76|359.06|360.76|359.06|360.76|359.06|1
1730417760000|2024-10-31 23:36:00|360.75|359.05|360.68|358.98|360.75|359.05|360.65|358.95|17
1730417770000|2024-10-31 23:36:10|360.69|358.99|360.85|359.15|360.85|359.15|360.67|358.97|8
1730417780000|2024-10-31 23:36:20|360.89|359.19|360.94|359.24|360.94|359.24|360.89|359.19|2
1730417790000|2024-10-31 23:36:30|360.95|359.25|360.98|359.28|360.98|359.28|360.95|359.25|3
1730417810000|2024-10-31 23:36:50|360.99|359.29|360.99|359.29|360.99|359.29|360.99|359.29|1
1730417830000|2024-10-31 23:37:10|360.98|359.28|361.11|359.41|361.11|359.41|360.88|359.18|12
1730417850000|2024-10-31 23:37:30|361.1|359.4|361.07|359.37|361.1|359.4|361.03|359.33|10
1730417860000|2024-10-31 23:37:40|361.06|359.36|361.1|359.4|361.1|359.4|361.03|359.33|10
1730417870000|2024-10-31 23:37:50|361.11|359.41|361.11|359.41|361.11|359.41|361.11|359.41|1
1730417880000|2024-10-31 23:38:00|361.08|359.38|361.06|359.36|361.11|359.41|361.06|359.36|7
1730417890000|2024-10-31 23:38:10|361.04|359.34|361|359.3|361.04|359.34|360.96|359.26|9
1730417900000|2024-10-31 23:38:20|360.95|359.25|360.85|359.15|360.95|359.25|360.85|359.15|4
1730417910000|2024-10-31 23:38:30|360.84|359.14|360.41|358.71|360.84|359.14|360.41|358.71|7
1730417930000|2024-10-31 23:38:50|360.46|358.76|360.47|358.77|360.48|358.78|360.46|358.76|5
1730417940000|2024-10-31 23:39:00|360.46|358.76|360.36|358.66|360.46|358.76|360.36|358.66|9
1730417950000|2024-10-31 23:39:10|360.35|358.65|360.34|358.64|360.37|358.67|360.3|358.6|6
1730417960000|2024-10-31 23:39:20|360.36|358.66|360.21|358.51|360.36|358.66|360.18|358.48|6
1730417970000|2024-10-31 23:39:30|360.22|358.52|360.14|358.44|360.22|358.52|360.14|358.44|3
1730417980000|2024-10-31 23:39:40|360.16|358.46|360.13|358.43|360.21|358.51|360.13|358.43|7
1730417990000|2024-10-31 23:39:50|360.16|358.46|360.17|358.47|360.19|358.49|360.15|358.45|20
1730418000000|2024-10-31 23:40:00|360.15|358.45|360.05|358.35|360.17|358.47|360.05|358.35|7
1730418020000|2024-10-31 23:40:20|360.09|358.39|360.09|358.39|360.1|358.4|360.07|358.37|8
1730418030000|2024-10-31 23:40:30|360.08|358.38|360.05|358.35|360.09|358.39|360.03|358.33|21
1730418040000|2024-10-31 23:40:40|360.06|358.36|360.01|358.31|360.06|358.36|360.01|358.31|4
1730418050000|2024-10-31 23:40:50|360|358.3|360|358.3|360|358.3|360|358.3|1
1730418060000|2024-10-31 23:41:00|359.96|358.26|359.82|358.12|359.96|358.26|359.82|358.12|20
1730418070000|2024-10-31 23:41:10|359.84|358.14|359.84|358.14|359.86|358.16|359.65|357.95|15
1730418080000|2024-10-31 23:41:20|359.82|358.12|359.79|358.09|359.83|358.13|359.79|358.09|3
1730418090000|2024-10-31 23:41:30|359.82|358.12|359.83|358.13|359.83|358.13|359.82|358.12|6
1730418100000|2024-10-31 23:41:40|359.82|358.12|359.83|358.13|359.83|358.13|359.8|358.1|6
1730418110000|2024-10-31 23:41:50|359.84|358.14|359.73|358.03|359.84|358.14|359.73|358.03|5
1730418120000|2024-10-31 23:42:00|359.72|358.02|359.63|357.93|359.72|358.02|359.63|357.93|3
1730418130000|2024-10-31 23:42:10|359.62|357.92|359.5|357.8|359.62|357.92|359.5|357.8|5
1730418140000|2024-10-31 23:42:20|359.47|357.77|359.35|357.65|359.47|357.77|359.34|357.64|5
1730418150000|2024-10-31 23:42:30|359.32|357.62|359.28|357.58|359.32|357.62|359.28|357.58|3
1730418160000|2024-10-31 23:42:40|359.27|357.57|359.2|357.5|359.27|357.57|359.2|357.5|2
1730418170000|2024-10-31 23:42:50|359.21|357.51|359.14|357.44|359.23|357.53|359.14|357.44|5
1730418200000|2024-10-31 23:43:20|359.13|357.43|359.09|357.39|359.13|357.43|359.09|357.39|2
1730418230000|2024-10-31 23:43:50|359.12|357.42|359.12|357.42|359.14|357.44|359.1|357.4|9
1730418240000|2024-10-31 23:44:00|359.11|357.41|359.12|357.42|359.12|357.42|359.09|357.39|6
1730418250000|2024-10-31 23:44:10|359.18|357.48|359.26|357.56|359.26|357.56|359.18|357.48|3
1730418280000|2024-10-31 23:44:40|359.27|357.57|359.28|357.58|359.28|357.58|359.27|357.57|2
1730418290000|2024-10-31 23:44:50|359.33|357.63|359.36|357.66|359.36|357.66|359.33|357.63|2
1730418300000|2024-10-31 23:45:00|359.38|357.68|359.39|357.69|359.39|357.69|359.37|357.67|4
1730418310000|2024-10-31 23:45:10|359.44|357.74|359.66|357.96|359.68|357.98|359.43|357.73|11
1730418320000|2024-10-31 23:45:20|359.68|357.98|359.8|358.1|359.93|358.23|359.67|357.97|10
1730418330000|2024-10-31 23:45:30|359.77|358.07|359.55|357.85|359.77|358.07|359.55|357.85|8
1730418340000|2024-10-31 23:45:40|359.54|357.84|359.52|357.82|359.54|357.84|359.52|357.82|2
1730418350000|2024-10-31 23:45:50|359.55|357.85|359.58|357.88|359.58|357.88|359.55|357.85|2
1730418360000|2024-10-31 23:46:00|359.57|357.87|359.53|357.83|359.57|357.87|359.53|357.83|4
1730418370000|2024-10-31 23:46:10|359.54|357.84|359.48|357.78|359.54|357.84|359.48|357.78|7
1730418380000|2024-10-31 23:46:20|359.41|357.71|359.42|357.72|359.42|357.72|359.41|357.71|2
1730418390000|2024-10-31 23:46:30|359.41|357.71|359.42|357.72|359.42|357.72|359.41|357.71|2
1730418400000|2024-10-31 23:46:40|359.4|357.7|359.04|357.34|359.4|357.7|359.01|357.31|18
1730418410000|2024-10-31 23:46:50|359.03|357.33|359.08|357.38|359.08|357.38|359.02|357.32|4
1730418420000|2024-10-31 23:47:00|359.05|357.35|359.14|357.44|359.14|357.44|359.01|357.31|6
1730418430000|2024-10-31 23:47:10|359.17|357.47|359.21|357.51|359.21|357.51|359.17|357.47|2
1730418450000|2024-10-31 23:47:30|359.22|357.52|359.22|357.52|359.22|357.52|359.22|357.52|1
1730418460000|2024-10-31 23:47:40|359.23|357.53|359.25|357.55|359.25|357.55|359.22|357.52|5
1730418470000|2024-10-31 23:47:50|359.26|357.56|359.26|357.56|359.26|357.56|359.26|357.56|1
1730418480000|2024-10-31 23:48:00|359.21|357.51|359.22|357.52|359.22|357.52|359.21|357.51|2
1730418490000|2024-10-31 23:48:10|359.23|357.53|359.25|357.55|359.25|357.55|359.23|357.53|3
1730418500000|2024-10-31 23:48:20|359.35|357.65|359.41|357.71|359.41|357.71|359.35|357.65|2
1730418510000|2024-10-31 23:48:30|359.42|357.72|359.43|357.73|359.43|357.73|359.42|357.72|2
1730418530000|2024-10-31 23:48:50|359.4|357.7|359.25|357.55|359.4|357.7|359.25|357.55|5
1730418600000|2024-10-31 23:50:00|359.26|357.56|359.26|357.56|359.26|357.56|359.26|357.56|1
1730418610000|2024-10-31 23:50:10|359.3|357.6|359.32|357.62|359.32|357.62|359.3|357.6|4
1730418620000|2024-10-31 23:50:20|359.3|357.6|359.13|357.43|359.3|357.6|359.13|357.43|4
1730418630000|2024-10-31 23:50:30|359.14|357.44|359.14|357.44|359.14|357.44|359.14|357.44|1
1730418660000|2024-10-31 23:51:00|359.16|357.46|358.97|357.27|359.17|357.47|358.97|357.27|7
1730418670000|2024-10-31 23:51:10|358.98|357.28|358.87|357.17|358.98|357.28|358.84|357.14|5
1730418700000|2024-10-31 23:51:40|358.91|357.21|358.97|357.27|358.97|357.27|358.91|357.21|3
1730418710000|2024-10-31 23:51:50|358.98|357.28|358.99|357.29|358.99|357.29|358.98|357.28|2
1730418720000|2024-10-31 23:52:00|358.97|357.27|358.97|357.27|358.97|357.27|358.97|357.27|1
1730418730000|2024-10-31 23:52:10|358.95|357.25|358.87|357.17|358.95|357.25|358.87|357.17|4
1730418740000|2024-10-31 23:52:20|358.88|357.18|358.88|357.18|358.88|357.18|358.88|357.18|1
1730418750000|2024-10-31 23:52:30|358.86|357.16|358.89|357.19|358.89|357.19|358.86|357.16|2
1730418790000|2024-10-31 23:53:10|358.9|357.2|358.91|357.21|358.91|357.21|358.9|357.2|8
1730418830000|2024-10-31 23:53:50|358.86|357.16|358.83|357.13|358.86|357.16|358.83|357.13|2
1730418840000|2024-10-31 23:54:00|358.81|357.11|358.69|356.99|358.81|357.11|358.67|356.97|7
1730418860000|2024-10-31 23:54:20|358.66|356.96|358.58|356.88|358.66|356.96|358.58|356.88|12
1730418870000|2024-10-31 23:54:30|358.59|356.89|358.6|356.9|358.6|356.9|358.59|356.89|2
1730418900000|2024-10-31 23:55:00|358.57|356.87|358.53|356.83|358.57|356.87|358.53|356.83|2
1730418910000|2024-10-31 23:55:10|358.56|356.86|358.58|356.88|358.59|356.89|358.56|356.86|5
1730418920000|2024-10-31 23:55:20|358.59|356.89|358.6|356.9|358.6|356.9|358.59|356.89|2
1730418930000|2024-10-31 23:55:30|358.64|356.94|358.72|357.02|358.72|357.02|358.64|356.94|4
1730418940000|2024-10-31 23:55:40|358.79|357.09|358.78|357.08|358.87|357.17|358.78|357.08|4
1730418960000|2024-10-31 23:56:00|358.77|357.07|358.76|357.06|358.77|357.07|358.76|357.06|4
1730419020000|2024-10-31 23:57:00|358.75|357.05|358.71|357.01|358.76|357.06|358.71|357.01|6
1730419030000|2024-10-31 23:57:10|358.72|357.02|358.74|357.04|358.74|357.04|358.72|357.02|2
1730419040000|2024-10-31 23:57:20|358.75|357.05|358.76|357.06|358.76|357.06|358.75|357.05|2
1730419050000|2024-10-31 23:57:30|358.96|357.26|358.89|357.19|358.96|357.26|358.89|357.19|7
1730419060000|2024-10-31 23:57:40|358.92|357.22|358.96|357.26|358.96|357.26|358.92|357.22|7
1730419070000|2024-10-31 23:57:50|358.99|357.29|359.02|357.32|359.02|357.32|358.99|357.29|2
1730419080000|2024-10-31 23:58:00|359.01|357.31|359.04|357.34|359.05|357.35|358.98|357.28|7
1730419090000|2024-10-31 23:58:10|359.05|357.35|359.05|357.35|359.05|357.35|358.98|357.28|10
1730419110000|2024-10-31 23:58:30|359.03|357.33|359.03|357.33|359.03|357.33|359.03|357.33|1
1730419120000|2024-10-31 23:58:40|359.05|357.35|359.05|357.35|359.05|357.35|359.05|357.35|1
1730419140000|2024-10-31 23:59:00|359.04|357.34|358.88|357.18|359.04|357.34|358.88|357.18|4
1730419150000|2024-10-31 23:59:10|358.92|357.22|359.04|357.34|359.04|357.34|358.92|357.22|5
1730419170000|2024-10-31 23:59:30|359.05|357.35|359.06|357.36|359.06|357.36|359.05|357.35|2
1730419180000|2024-10-31 23:59:40|359.07|357.37|359.07|357.37|359.07|357.37|359.07|357.37|1
1730419200000|2024-11-01 00:00:00|359.03|357.33|358.94|357.24|359.03|357.33|358.94|357.24|4
1730419210000|2024-11-01 00:00:10|358.99|357.29|359.1|357.4|359.23|357.53|358.99|357.29|8
1730419220000|2024-11-01 00:00:20|359.09|357.39|359.03|357.33|359.09|357.39|359.02|357.32|6
1730419230000|2024-11-01 00:00:30|359.02|357.32|359.11|357.41|359.11|357.41|359.02|357.32|7
1730419240000|2024-11-01 00:00:40|359.13|357.43|359.16|357.46|359.16|357.46|359.13|357.43|2
1730419250000|2024-11-01 00:00:50|359.17|357.47|359.31|357.61|359.31|357.61|359.16|357.46|7
1730419260000|2024-11-01 00:01:00|359.29|357.59|359.25|357.55|359.29|357.59|359.24|357.54|4
1730419270000|2024-11-01 00:01:10|359.28|357.58|359.52|357.82|359.52|357.82|359.28|357.58|7
1730419280000|2024-11-01 00:01:20|359.51|357.81|359.46|357.76|359.54|357.84|359.46|357.76|7
1730419290000|2024-11-01 00:01:30|359.35|357.65|359.14|357.44|359.35|357.65|359.13|357.43|5
1730419300000|2024-11-01 00:01:40|359.11|357.41|358.99|357.29|359.11|357.41|358.99|357.29|2
1730419310000|2024-11-01 00:01:50|359.03|357.33|359|357.3|359.12|357.42|359|357.3|6
1730419320000|2024-11-01 00:02:00|358.96|357.26|358.95|357.25|358.96|357.26|358.9|357.2|18
1730419330000|2024-11-01 00:02:10|358.89|357.19|358.82|357.12|358.89|357.19|358.82|357.12|6
1730419340000|2024-11-01 00:02:20|358.81|357.11|358.5|356.8|358.81|357.11|358.5|356.8|12
1730419350000|2024-11-01 00:02:30|358.49|356.79|358.43|356.73|358.49|356.79|358.42|356.72|3
1730419360000|2024-11-01 00:02:40|358.41|356.71|358.47|356.77|358.47|356.77|358.34|356.64|7
1730419380000|2024-11-01 00:03:00|358.5|356.8|358.43|356.73|358.53|356.83|358.42|356.72|7
1730419390000|2024-11-01 00:03:10|358.4|356.7|358.44|356.74|358.44|356.74|358.37|356.67|4
1730419410000|2024-11-01 00:03:30|358.47|356.77|358.53|356.83|358.53|356.83|358.47|356.77|4
1730419450000|2024-11-01 00:04:10|358.51|356.81|358.42|356.72|358.51|356.81|358.39|356.69|5
1730419460000|2024-11-01 00:04:20|358.47|356.77|358.53|356.83|358.53|356.83|358.47|356.77|2
1730419470000|2024-11-01 00:04:30|358.56|356.86|358.64|356.94|358.64|356.94|358.56|356.86|4
1730419480000|2024-11-01 00:04:40|358.63|356.93|358.63|356.93|358.63|356.93|358.63|356.93|1
1730419500000|2024-11-01 00:05:00|358.59|356.89|358.52|356.82|358.59|356.89|358.52|356.82|5
1730419510000|2024-11-01 00:05:10|358.78|357.08|358.87|357.17|358.87|357.17|358.78|357.08|3
1730419520000|2024-11-01 00:05:20|358.91|357.21|359.05|357.35|359.05|357.35|358.91|357.21|2
1730419550000|2024-11-01 00:05:50|359.06|357.36|359.07|357.37|359.08|357.38|359.06|357.36|4
1730419560000|2024-11-01 00:06:00|359.04|357.34|358.69|356.99|359.04|357.34|358.67|356.97|13
1730419580000|2024-11-01 00:06:20|358.68|356.98|358.45|356.75|358.68|356.98|358.45|356.75|5
1730419590000|2024-11-01 00:06:30|358.46|356.76|358.48|356.78|358.48|356.78|358.46|356.76|3
1730419600000|2024-11-01 00:06:40|358.47|356.77|358.46|356.76|358.53|356.83|358.45|356.75|9
1730419610000|2024-11-01 00:06:50|358.49|356.79|358.5|356.8|358.51|356.81|358.48|356.78|18
1730419620000|2024-11-01 00:07:00|358.51|356.81|358.65|356.95|358.65|356.95|358.51|356.81|8
1730419630000|2024-11-01 00:07:10|358.69|356.99|358.62|356.92|358.69|356.99|358.62|356.92|4
1730419640000|2024-11-01 00:07:20|358.63|356.93|358.69|356.99|358.69|356.99|358.63|356.93|4
1730419660000|2024-11-01 00:07:40|358.73|357.03|358.64|356.94|358.77|357.07|358.62|356.92|8
1730419670000|2024-11-01 00:07:50|358.63|356.93|358.61|356.91|358.63|356.93|358.61|356.91|2
1730419680000|2024-11-01 00:08:00|358.6|356.9|358.37|356.67|358.6|356.9|358.37|356.67|4
1730419690000|2024-11-01 00:08:10|358.4|356.7|358.44|356.74|358.44|356.74|358.4|356.7|4
1730419700000|2024-11-01 00:08:20|358.45|356.75|358.49|356.79|358.49|356.79|358.45|356.75|2
1730419720000|2024-11-01 00:08:40|358.5|356.8|358.5|356.8|358.5|356.8|358.44|356.74|6
1730419730000|2024-11-01 00:08:50|358.51|356.81|358.5|356.8|358.51|356.81|358.5|356.8|2
1730419740000|2024-11-01 00:09:00|358.49|356.79|358.5|356.8|358.5|356.8|358.43|356.73|6
1730419760000|2024-11-01 00:09:20|358.45|356.75|358.4|356.7|358.45|356.75|358.4|356.7|2
1730419770000|2024-11-01 00:09:30|358.41|356.71|358.42|356.72|358.42|356.72|358.41|356.71|2
1730419780000|2024-11-01 00:09:40|358.46|356.76|358.6|356.9|358.6|356.9|358.46|356.76|2
1730419800000|2024-11-01 00:10:00|358.65|356.95|358.77|357.07|358.77|357.07|358.65|356.95|4
1730419810000|2024-11-01 00:10:10|358.72|357.02|358.54|356.84|358.72|357.02|358.54|356.84|3
1730419830000|2024-11-01 00:10:30|358.55|356.85|358.78|357.08|358.78|357.08|358.55|356.85|3
1730419850000|2024-11-01 00:10:50|358.76|357.06|358.78|357.08|358.78|357.08|358.75|357.05|4
1730419860000|2024-11-01 00:11:00|358.75|357.05|358.78|357.08|358.78|357.08|358.75|357.05|3
1730419870000|2024-11-01 00:11:10|358.82|357.12|358.96|357.26|358.96|357.26|358.82|357.12|3
1730419880000|2024-11-01 00:11:20|358.97|357.27|359.02|357.32|359.02|357.32|358.96|357.26|4
1730419890000|2024-11-01 00:11:30|359.06|357.36|359.17|357.47|359.32|357.62|359.06|357.36|8
1730419910000|2024-11-01 00:11:50|359.19|357.49|359.08|357.38|359.21|357.51|359.03|357.33|8
1730419920000|2024-11-01 00:12:00|359.06|357.36|358.91|357.21|359.06|357.36|358.91|357.21|4
1730419940000|2024-11-01 00:12:20|358.9|357.2|358.71|357.01|358.91|357.21|358.68|356.98|11
1730419980000|2024-11-01 00:13:00|358.74|357.04|358.78|357.08|358.78|357.08|358.71|357.01|6
1730420000000|2024-11-01 00:13:20|358.79|357.09|358.92|357.22|358.92|357.22|358.79|357.09|3
1730420010000|2024-11-01 00:13:30|358.94|357.24|358.96|357.26|358.96|357.26|358.94|357.24|2
1730420030000|2024-11-01 00:13:50|359|357.3|359.04|357.34|359.04|357.34|359|357.3|2
1730420040000|2024-11-01 00:14:00|359.05|357.35|359.05|357.35|359.05|357.35|359.05|357.35|1
1730420060000|2024-11-01 00:14:20|359.14|357.44|359.14|357.44|359.14|357.44|359.14|357.44|1
1730420100000|2024-11-01 00:15:00|359.15|357.45|358.88|357.18|359.21|357.51|358.88|357.18|9
1730420110000|2024-11-01 00:15:10|358.79|357.09|358.72|357.02|358.79|357.09|358.72|357.02|3
1730420120000|2024-11-01 00:15:20|358.71|357.01|358.29|356.59|358.71|357.01|358.29|356.59|10
1730420150000|2024-11-01 00:15:50|358.3|356.6|358.42|356.72|358.42|356.72|358.3|356.6|5
1730420170000|2024-11-01 00:16:10|358.45|356.75|358.48|356.78|358.48|356.78|358.45|356.75|2
1730420180000|2024-11-01 00:16:20|358.49|356.79|358.58|356.88|358.58|356.88|358.49|356.79|3
1730420200000|2024-11-01 00:16:40|358.57|356.87|358.42|356.72|358.57|356.87|358.42|356.72|4
1730420210000|2024-11-01 00:16:50|358.43|356.73|358.43|356.73|358.43|356.73|358.43|356.73|1
1730420230000|2024-11-01 00:17:10|358.5|356.8|358.59|356.89|358.59|356.89|358.5|356.8|2
1730420240000|2024-11-01 00:17:20|358.54|356.84|358.53|356.83|358.54|356.84|358.53|356.83|2
1730420250000|2024-11-01 00:17:30|358.49|356.79|358.5|356.8|358.5|356.8|358.49|356.79|2
1730420280000|2024-11-01 00:18:00|358.55|356.85|358.69|356.99|358.69|356.99|358.55|356.85|4
1730420290000|2024-11-01 00:18:10|358.73|357.03|358.87|357.17|358.87|357.17|358.73|357.03|4
1730420300000|2024-11-01 00:18:20|358.89|357.19|358.95|357.25|358.95|357.25|358.89|357.19|6
1730420320000|2024-11-01 00:18:40|358.96|357.26|358.96|357.26|358.96|357.26|358.96|357.26|1
1730420330000|2024-11-01 00:18:50|358.92|357.22|358.9|357.2|358.92|357.22|358.89|357.19|3
1730420340000|2024-11-01 00:19:00|358.89|357.19|358.89|357.19|358.89|357.19|358.84|357.14|6
1730420350000|2024-11-01 00:19:10|358.84|357.14|358.81|357.11|358.84|357.14|358.81|357.11|2
1730420360000|2024-11-01 00:19:20|358.82|357.12|358.83|357.13|358.83|357.13|358.82|357.12|2
1730420370000|2024-11-01 00:19:30|358.85|357.15|358.87|357.17|358.87|357.17|358.85|357.15|2
1730420380000|2024-11-01 00:19:40|358.91|357.21|358.96|357.26|358.96|357.26|358.91|357.21|2
1730420400000|2024-11-01 00:20:00|358.97|357.27|359.23|357.53|359.23|357.53|358.97|357.27|6
1730420420000|2024-11-01 00:20:20|359.2|357.5|359.15|357.45|359.2|357.5|359.14|357.44|4
1730420430000|2024-11-01 00:20:30|359.12|357.42|358.99|357.29|359.12|357.42|358.99|357.29|3
1730420450000|2024-11-01 00:20:50|359|357.3|359.01|357.31|359.01|357.31|359|357.3|2
1730420460000|2024-11-01 00:21:00|359.03|357.33|358.98|357.28|359.05|357.35|358.98|357.28|4
1730420470000|2024-11-01 00:21:10|358.96|357.26|358.98|357.28|358.98|357.28|358.96|357.26|3
1730420480000|2024-11-01 00:21:20|358.94|357.24|358.85|357.15|358.94|357.24|358.83|357.13|4
1730420490000|2024-11-01 00:21:30|358.86|357.16|358.87|357.17|358.87|357.17|358.86|357.16|2
1730420520000|2024-11-01 00:22:00|358.83|357.13|358.83|357.13|358.83|357.13|358.83|357.13|1
1730420530000|2024-11-01 00:22:10|358.84|357.14|358.78|357.08|358.84|357.14|358.78|357.08|2
1730420540000|2024-11-01 00:22:20|358.77|357.07|358.62|356.92|358.77|357.07|358.62|356.92|4
1730420550000|2024-11-01 00:22:30|358.75|357.05|358.71|357.01|358.77|357.07|358.71|357.01|5
1730420560000|2024-11-01 00:22:40|358.65|356.95|358.58|356.88|358.66|356.96|358.58|356.88|5
1730420570000|2024-11-01 00:22:50|358.55|356.85|358.41|356.71|358.55|356.85|358.41|356.71|2
1730420650000|2024-11-01 00:24:10|358.4|356.7|358.27|356.57|358.4|356.7|358.27|356.57|3
1730420680000|2024-11-01 00:24:40|358.26|356.56|358.2|356.5|358.26|356.56|358.2|356.5|3
1730420700000|2024-11-01 00:25:00|358.19|356.49|358.09|356.39|358.19|356.49|358.09|356.39|2
1730420710000|2024-11-01 00:25:10|358.12|356.42|358.15|356.45|358.15|356.45|358.12|356.42|2
1730420730000|2024-11-01 00:25:30|358.18|356.48|358.18|356.48|358.18|356.48|358.18|356.48|1
1730420760000|2024-11-01 00:26:00|358.15|356.45|358.12|356.42|358.15|356.45|358.12|356.42|2
1730420770000|2024-11-01 00:26:10|358.1|356.4|357.98|356.28|358.1|356.4|357.98|356.28|3
1730420790000|2024-11-01 00:26:30|357.97|356.27|357.98|356.28|357.98|356.28|357.97|356.27|2
1730420820000|2024-11-01 00:27:00|358.02|356.32|358.06|356.36|358.06|356.36|358.02|356.32|2
1730420850000|2024-11-01 00:27:30|358.03|356.33|358.06|356.36|358.06|356.36|358|356.3|4
1730420860000|2024-11-01 00:27:40|358.12|356.42|358.18|356.48|358.24|356.54|358.12|356.42|6
1730420880000|2024-11-01 00:28:00|358.17|356.47|358.24|356.54|358.24|356.54|358.17|356.47|6
1730420890000|2024-11-01 00:28:10|358.22|356.52|358.17|356.47|358.22|356.52|358.17|356.47|2
1730420920000|2024-11-01 00:28:40|358.16|356.46|358.1|356.4|358.16|356.46|358.1|356.4|5
1730420930000|2024-11-01 00:28:50|358.05|356.35|358.09|356.39|358.09|356.39|357.93|356.23|4
1730420970000|2024-11-01 00:29:30|358.07|356.37|357.97|356.27|358.07|356.37|357.96|356.26|4
1730421010000|2024-11-01 00:30:10|357.92|356.22|357.59|355.89|357.92|356.22|357.59|355.89|5
1730421020000|2024-11-01 00:30:20|357.6|355.9|357.61|355.91|357.61|355.91|357.6|355.9|2
1730421030000|2024-11-01 00:30:30|357.64|355.94|357.76|356.06|357.76|356.06|357.64|355.94|3
1730421040000|2024-11-01 00:30:40|357.73|356.03|357.72|356.02|357.73|356.03|357.72|356.02|2
1730421080000|2024-11-01 00:31:20|357.78|356.08|357.74|356.04|357.8|356.1|357.74|356.04|4
1730421090000|2024-11-01 00:31:30|357.73|356.03|357.61|355.91|357.73|356.03|357.61|355.91|4
1730421130000|2024-11-01 00:32:10|357.62|355.92|357.62|355.92|357.62|355.92|357.6|355.9|3
1730421150000|2024-11-01 00:32:30|357.61|355.91|357.57|355.87|357.62|355.92|357.55|355.85|12
1730421160000|2024-11-01 00:32:40|357.58|355.88|357.49|355.79|357.58|355.88|357.49|355.79|13
1730421170000|2024-11-01 00:32:50|357.48|355.78|357.34|355.64|357.48|355.78|357.34|355.64|5
1730421180000|2024-11-01 00:33:00|357.28|355.58|357.16|355.46|357.28|355.58|357.16|355.46|4
1730421220000|2024-11-01 00:33:40|357.13|355.43|357.16|355.46|357.16|355.46|357.13|355.43|3
1730421230000|2024-11-01 00:33:50|357.2|355.5|357.26|355.56|357.26|355.56|357.2|355.5|2
1730421240000|2024-11-01 00:34:00|357.13|355.43|357.18|355.48|357.25|355.55|357.13|355.43|5
1730421250000|2024-11-01 00:34:10|357.13|355.43|356.99|355.29|357.13|355.43|356.99|355.29|3
1730421260000|2024-11-01 00:34:20|357.03|355.33|357.03|355.33|357.03|355.33|357.03|355.33|1
1730421270000|2024-11-01 00:34:30|357.07|355.37|357.07|355.37|357.11|355.41|357|355.3|6
1730421290000|2024-11-01 00:34:50|357.03|355.33|357.07|355.37|357.07|355.37|357.03|355.33|5
1730421310000|2024-11-01 00:35:10|357.02|355.32|357.07|355.37|357.07|355.37|357.02|355.32|6
1730421320000|2024-11-01 00:35:20|357|355.3|356.92|355.22|357|355.3|356.92|355.22|6
1730421330000|2024-11-01 00:35:30|356.88|355.18|356.55|354.85|356.91|355.21|356.55|354.85|10
1730421340000|2024-11-01 00:35:40|356.58|354.88|356.58|354.88|356.58|354.88|356.58|354.88|1
1730421360000|2024-11-01 00:36:00|356.57|354.87|356.5|354.8|356.57|354.87|356.47|354.77|11
1730421370000|2024-11-01 00:36:10|356.52|354.82|356.25|354.55|356.52|354.82|356.25|354.55|14
1730421380000|2024-11-01 00:36:20|356.26|354.56|356.23|354.53|356.26|354.56|356.23|354.53|3
1730421390000|2024-11-01 00:36:30|356.25|354.55|356.35|354.65|356.35|354.65|356.25|354.55|3
1730421410000|2024-11-01 00:36:50|356.34|354.64|356.35|354.65|356.35|354.65|356.31|354.61|4
1730421420000|2024-11-01 00:37:00|356.4|354.7|356.31|354.61|356.41|354.71|356.3|354.6|15
1730421430000|2024-11-01 00:37:10|356.3|354.6|356.32|354.62|356.32|354.62|356.26|354.56|17
1730421440000|2024-11-01 00:37:20|356.3|354.6|356.44|354.74|356.44|354.74|356.3|354.6|7
1730421450000|2024-11-01 00:37:30|356.39|354.69|356.21|354.51|356.39|354.69|356.19|354.49|10
1730421460000|2024-11-01 00:37:40|356.22|354.52|356.17|354.47|356.22|354.52|356.15|354.45|10
1730421470000|2024-11-01 00:37:50|356.2|354.5|356.2|354.5|356.2|354.5|356.17|354.47|9
1730421480000|2024-11-01 00:38:00|356.17|354.47|356.22|354.52|356.26|354.56|356.12|354.42|11
1730421490000|2024-11-01 00:38:10|356.19|354.49|356.19|354.49|356.19|354.49|356.18|354.48|3
1730421510000|2024-11-01 00:38:30|356.22|354.52|356.27|354.57|356.33|354.63|356.22|354.52|9
1730421520000|2024-11-01 00:38:40|356.26|354.56|356.19|354.49|356.26|354.56|356.19|354.49|2
1730421540000|2024-11-01 00:39:00|356.22|354.52|356.26|354.56|356.26|354.56|356.22|354.52|5
1730421550000|2024-11-01 00:39:10|356.23|354.53|356.26|354.56|356.26|354.56|356.19|354.49|4
1730421560000|2024-11-01 00:39:20|356.25|354.55|356.36|354.66|356.36|354.66|356.16|354.46|6
1730421570000|2024-11-01 00:39:30|356.3|354.6|356.17|354.47|356.3|354.6|356.17|354.47|5
1730421580000|2024-11-01 00:39:40|356.15|354.45|356.19|354.49|356.19|354.49|356.14|354.44|8
1730421600000|2024-11-01 00:40:00|356.23|354.53|356.19|354.49|356.35|354.65|356.19|354.49|6
1730421620000|2024-11-01 00:40:20|356.18|354.48|356.19|354.49|356.19|354.49|356.15|354.45|3
1730421630000|2024-11-01 00:40:30|356.22|354.52|356.27|354.57|356.27|354.57|356.22|354.52|2
1730421640000|2024-11-01 00:40:40|356.25|354.55|356.21|354.51|356.25|354.55|356.19|354.49|4
1730421670000|2024-11-01 00:41:10|356.24|354.54|356.29|354.59|356.34|354.64|356.24|354.54|4
1730421680000|2024-11-01 00:41:20|356.32|354.62|356.44|354.74|356.44|354.74|356.32|354.62|4
1730421690000|2024-11-01 00:41:30|356.41|354.71|353.49|351.79|356.41|354.71|353.3|351.6|14
1730421700000|2024-11-01 00:41:40|353.26|351.56|353.04|351.34|353.26|351.56|352.91|351.21|20
1730421710000|2024-11-01 00:41:50|353.05|351.35|353.11|351.41|353.19|351.49|352.92|351.22|27
1730421720000|2024-11-01 00:42:00|353.02|351.32|352.66|350.96|353.08|351.38|352.6|350.9|19
1730421730000|2024-11-01 00:42:10|352.67|350.97|352.92|351.22|352.92|351.22|352.67|350.97|25
1730421740000|2024-11-01 00:42:20|352.98|351.28|353.19|351.49|353.19|351.49|352.95|351.25|22
1730421750000|2024-11-01 00:42:30|353.25|351.55|353.31|351.61|353.31|351.61|353.24|351.54|3
1730421780000|2024-11-01 00:43:00|353.66|351.96|353.78|352.08|353.78|352.08|353.66|351.96|4
1730421810000|2024-11-01 00:43:30|353.79|352.09|353.78|352.08|353.79|352.09|353.75|352.05|6
1730421830000|2024-11-01 00:43:50|353.74|352.04|353.56|351.86|353.74|352.04|353.56|351.86|2
1730421840000|2024-11-01 00:44:00|353.59|351.89|353.76|352.06|353.76|352.06|353.59|351.89|6
1730421860000|2024-11-01 00:44:20|353.75|352.05|353.78|352.08|353.78|352.08|353.7|352|8
1730421890000|2024-11-01 00:44:50|353.79|352.09|353.8|352.1|353.83|352.13|353.78|352.08|10
1730421900000|2024-11-01 00:45:00|353.81|352.11|353.91|352.21|353.91|352.21|353.81|352.11|6
1730421910000|2024-11-01 00:45:10|353.9|352.2|354.11|352.41|354.11|352.41|353.9|352.2|3
1730421920000|2024-11-01 00:45:20|354.15|352.45|354.18|352.48|354.18|352.48|354.15|352.45|2
1730421930000|2024-11-01 00:45:30|354.19|352.49|354.2|352.5|354.2|352.5|354.19|352.49|2
1730421940000|2024-11-01 00:45:40|354.21|352.51|354.43|352.73|354.43|352.73|354.18|352.48|6
1730421960000|2024-11-01 00:46:00|354.44|352.74|354.43|352.73|354.44|352.74|354.43|352.73|2
1730421970000|2024-11-01 00:46:10|354.37|352.67|354.43|352.73|354.43|352.73|354.36|352.66|3
1730421990000|2024-11-01 00:46:30|354.55|352.85|354.68|352.98|354.68|352.98|354.55|352.85|2
1730422010000|2024-11-01 00:46:50|354.69|352.99|354.86|353.16|354.86|353.16|354.69|352.99|4
1730422020000|2024-11-01 00:47:00|354.87|353.17|355.44|353.74|355.44|353.74|354.86|353.16|11
1730422030000|2024-11-01 00:47:10|355.39|353.69|355.44|353.74|355.44|353.74|355.39|353.69|8
1730422040000|2024-11-01 00:47:20|355.42|353.72|355.44|353.74|355.44|353.74|355.42|353.72|2
1730422060000|2024-11-01 00:47:40|355.46|353.76|355.84|354.14|355.95|354.25|355.46|353.76|7
1730422070000|2024-11-01 00:47:50|355.79|354.09|355.66|353.96|355.79|354.09|355.63|353.93|16
1730422080000|2024-11-01 00:48:00|355.65|353.95|355.86|354.16|355.89|354.19|355.62|353.92|19
1730422090000|2024-11-01 00:48:10|355.81|354.11|355.95|354.25|355.96|354.26|355.79|354.09|20
1730422100000|2024-11-01 00:48:20|355.94|354.24|355.99|354.29|355.99|354.29|355.93|354.23|6
1730422110000|2024-11-01 00:48:30|356|354.3|356.05|354.35|356.06|354.36|356|354.3|8
1730422120000|2024-11-01 00:48:40|356.06|354.36|356.2|354.5|356.2|354.5|356.06|354.36|12
1730422130000|2024-11-01 00:48:50|356.21|354.51|356.22|354.52|356.22|354.52|356.21|354.51|2
1730422140000|2024-11-01 00:49:00|356.09|354.39|356.09|354.39|356.09|354.39|356.09|354.39|1
1730422150000|2024-11-01 00:49:10|356.1|354.4|356.43|354.73|356.51|354.81|356.1|354.4|10
1730422160000|2024-11-01 00:49:20|356.36|354.66|356.05|354.35|356.36|354.66|356.03|354.33|16
1730422170000|2024-11-01 00:49:30|356.07|354.37|356.05|354.35|356.08|354.38|356.04|354.34|10
1730422180000|2024-11-01 00:49:40|356.06|354.36|356.05|354.35|356.11|354.41|356.05|354.35|13
1730422190000|2024-11-01 00:49:50|356.04|354.34|356.08|354.38|356.09|354.39|356.04|354.34|12
1730422200000|2024-11-01 00:50:00|356.09|354.39|355.92|354.22|356.12|354.42|355.9|354.2|14
1730422210000|2024-11-01 00:50:10|355.93|354.23|356.1|354.4|356.11|354.41|355.93|354.23|18
1730422220000|2024-11-01 00:50:20|356.09|354.39|355.89|354.19|356.12|354.42|355.89|354.19|21
1730422230000|2024-11-01 00:50:30|355.87|354.17|355.75|354.05|355.88|354.18|355.71|354.01|14
1730422240000|2024-11-01 00:50:40|355.76|354.06|355.84|354.14|355.84|354.14|355.75|354.05|17
1730422250000|2024-11-01 00:50:50|355.83|354.13|355.83|354.13|355.84|354.14|355.8|354.1|13
1730422260000|2024-11-01 00:51:00|355.82|354.12|355.73|354.03|355.84|354.14|355.71|354.01|20
1730422270000|2024-11-01 00:51:10|355.71|354.01|355.69|353.99|355.71|354.01|355.54|353.84|14
1730422280000|2024-11-01 00:51:20|355.68|353.98|355.62|353.92|355.69|353.99|355.62|353.92|11
1730422290000|2024-11-01 00:51:30|355.53|353.83|355.53|353.83|355.54|353.84|355.53|353.83|5
1730422300000|2024-11-01 00:51:40|355.52|353.82|355.5|353.8|355.53|353.83|355.49|353.79|10
1730422310000|2024-11-01 00:51:50|355.48|353.78|355.34|353.64|355.49|353.79|355.33|353.63|11
1730422320000|2024-11-01 00:52:00|355.33|353.63|355.32|353.62|355.33|353.63|355.32|353.62|2
1730422330000|2024-11-01 00:52:10|355.33|353.63|355.33|353.63|355.33|353.63|355.32|353.62|3
1730422340000|2024-11-01 00:52:20|355.37|353.67|355.34|353.64|355.37|353.67|355.34|353.64|5
1730422350000|2024-11-01 00:52:30|355.33|353.63|355.18|353.48|355.33|353.63|355.18|353.48|11
1730422360000|2024-11-01 00:52:40|355.17|353.47|355.2|353.5|355.22|353.52|355.16|353.46|10
1730422370000|2024-11-01 00:52:50|355.18|353.48|355.34|353.64|355.34|353.64|355.16|353.46|6
1730422380000|2024-11-01 00:53:00|355.35|353.65|355.31|353.61|355.49|353.79|355.31|353.61|13
1730422390000|2024-11-01 00:53:10|355.3|353.6|355.29|353.59|355.31|353.61|355.29|353.59|4
1730422400000|2024-11-01 00:53:20|355.28|353.58|355.31|353.61|355.31|353.61|355.28|353.58|4
1730422410000|2024-11-01 00:53:30|355.32|353.62|355.36|353.66|355.36|353.66|355.32|353.62|3
1730422420000|2024-11-01 00:53:40|355.37|353.67|355.45|353.75|355.49|353.79|355.37|353.67|7
1730422430000|2024-11-01 00:53:50|355.44|353.74|355.39|353.69|355.45|353.75|355.38|353.68|9
1730422440000|2024-11-01 00:54:00|355.37|353.67|355.35|353.65|355.37|353.67|355.35|353.65|5
1730422450000|2024-11-01 00:54:10|355.34|353.64|355.35|353.65|355.36|353.66|355.3|353.6|6
1730422460000|2024-11-01 00:54:20|355.37|353.67|355.39|353.69|355.4|353.7|355.34|353.64|7
1730422470000|2024-11-01 00:54:30|355.37|353.67|355.36|353.66|355.38|353.68|355.35|353.65|7
1730422480000|2024-11-01 00:54:40|355.37|353.67|355.37|353.67|355.37|353.67|355.37|353.67|1
1730422490000|2024-11-01 00:54:50|355.36|353.66|355.36|353.66|355.38|353.68|355.36|353.66|5
1730422500000|2024-11-01 00:55:00|355.35|353.65|355.29|353.59|355.36|353.66|355.29|353.59|6
1730422510000|2024-11-01 00:55:10|355.34|353.64|355.33|353.63|355.34|353.64|355.33|353.63|2
1730422520000|2024-11-01 00:55:20|355.34|353.64|355.34|353.64|355.34|353.64|355.34|353.64|1
1730422530000|2024-11-01 00:55:30|355.31|353.61|355.33|353.63|355.33|353.63|355.31|353.61|2
1730422540000|2024-11-01 00:55:40|355.31|353.61|355.28|353.58|355.32|353.62|355.28|353.58|5
1730422550000|2024-11-01 00:55:50|355.29|353.59|355.29|353.59|355.29|353.59|355.29|353.59|1
1730422560000|2024-11-01 00:56:00|355.36|353.66|355.37|353.67|355.37|353.67|355.33|353.63|10
1730422570000|2024-11-01 00:56:10|355.36|353.66|355.37|353.67|355.37|353.67|355.34|353.64|9
1730422580000|2024-11-01 00:56:20|355.35|353.65|355.37|353.67|355.37|353.67|355.35|353.65|11
1730422590000|2024-11-01 00:56:30|355.35|353.65|355.35|353.65|355.38|353.68|355.35|353.65|4
1730422600000|2024-11-01 00:56:40|355.36|353.66|355.36|353.66|355.37|353.67|355.35|353.65|7
1730422610000|2024-11-01 00:56:50|355.37|353.67|355.37|353.67|355.37|353.67|355.36|353.66|7
1730422620000|2024-11-01 00:57:00|355.36|353.66|355.36|353.66|355.36|353.66|355.35|353.65|5
1730422630000|2024-11-01 00:57:10|355.33|353.63|355.29|353.59|355.35|353.65|355.29|353.59|4
1730422640000|2024-11-01 00:57:20|355.12|353.42|355.07|353.37|355.12|353.42|354.96|353.26|22
1730422650000|2024-11-01 00:57:30|355.06|353.36|354.95|353.25|355.06|353.36|354.95|353.25|14
1730422660000|2024-11-01 00:57:40|354.96|353.26|355.03|353.33|355.04|353.34|354.94|353.24|15
1730422670000|2024-11-01 00:57:50|355.04|353.34|355.06|353.36|355.08|353.38|355.03|353.33|8
1730422680000|2024-11-01 00:58:00|355.07|353.37|355.21|353.51|355.24|353.54|355.06|353.36|10
1730422690000|2024-11-01 00:58:10|355.2|353.5|355.07|353.37|355.22|353.52|355.07|353.37|12
1730422700000|2024-11-01 00:58:20|355.06|353.36|354.81|353.11|355.07|353.37|354.81|353.11|14
1730422710000|2024-11-01 00:58:30|354.83|353.13|354.85|353.15|354.86|353.16|354.76|353.06|14
1730422720000|2024-11-01 00:58:40|354.84|353.14|354.86|353.16|354.86|353.16|354.83|353.13|8
1730422730000|2024-11-01 00:58:50|354.84|353.14|354.87|353.17|354.87|353.17|354.82|353.12|10
1730422740000|2024-11-01 00:59:00|354.9|353.2|354.89|353.19|354.9|353.2|354.86|353.16|9
1730422750000|2024-11-01 00:59:10|354.88|353.18|355.14|353.44|355.15|353.45|354.88|353.18|16
1730422760000|2024-11-01 00:59:20|355.15|353.45|355.14|353.44|355.18|353.48|355.14|353.44|6
1730422770000|2024-11-01 00:59:30|355.13|353.43|355.13|353.43|355.13|353.43|355.13|353.43|1
1730422780000|2024-11-01 00:59:40|355.04|353.34|354.82|353.12|355.04|353.34|354.82|353.12|13
1730422790000|2024-11-01 00:59:50|354.84|353.14|354.78|353.08|354.84|353.14|354.78|353.08|14
1730422800000|2024-11-01 01:00:00|354.76|353.06|354.64|352.94|354.76|353.06|354.63|352.93|20
1730422810000|2024-11-01 01:00:10|354.67|352.97|354.68|352.98|354.68|352.98|354.64|352.94|3
1730422820000|2024-11-01 01:00:20|354.72|353.02|354.69|352.99|354.78|353.08|354.69|352.99|13
1730422830000|2024-11-01 01:00:30|354.71|353.01|354.71|353.01|354.72|353.02|354.64|352.94|16
1730422840000|2024-11-01 01:00:40|354.7|353|354.73|353.03|354.8|353.1|354.7|353|15
1730422850000|2024-11-01 01:00:50|354.72|353.02|354.59|352.89|354.75|353.05|354.59|352.89|14
1730422860000|2024-11-01 01:01:00|354.57|352.87|354.61|352.91|354.61|352.91|354.56|352.86|6
1730422870000|2024-11-01 01:01:10|354.62|352.92|354.91|353.21|354.91|353.21|354.62|352.92|12
1730422880000|2024-11-01 01:01:20|354.89|353.19|354.79|353.09|354.91|353.21|354.79|353.09|15
1730422890000|2024-11-01 01:01:30|354.8|353.1|354.78|353.08|354.81|353.11|354.78|353.08|10
1730422900000|2024-11-01 01:01:40|354.75|353.05|354.48|352.78|354.75|353.05|354.48|352.78|10
1730422910000|2024-11-01 01:01:50|354.49|352.79|354.45|352.75|354.49|352.79|354.43|352.73|13
1730422920000|2024-11-01 01:02:00|354.43|352.73|354.42|352.72|354.44|352.74|354.42|352.72|8
1730422930000|2024-11-01 01:02:10|354.41|352.71|354.4|352.7|354.47|352.77|354.38|352.68|12
1730422940000|2024-11-01 01:02:20|354.39|352.69|354.12|352.42|354.4|352.7|354.12|352.42|14
1730422950000|2024-11-01 01:02:30|354.13|352.43|354.13|352.43|354.16|352.46|354.11|352.41|10
1730422960000|2024-11-01 01:02:40|354.14|352.44|354.1|352.4|354.14|352.44|354.09|352.39|11
1730422970000|2024-11-01 01:02:50|354.09|352.39|354.19|352.49|354.2|352.5|354.09|352.39|13
1730422980000|2024-11-01 01:03:00|354.2|352.5|354.32|352.62|354.34|352.64|354.2|352.5|12
1730422990000|2024-11-01 01:03:10|354.33|352.63|354.32|352.62|354.33|352.63|354.32|352.62|2
1730423000000|2024-11-01 01:03:20|354.31|352.61|354.14|352.44|354.31|352.61|354.12|352.42|10
1730423010000|2024-11-01 01:03:30|354.16|352.46|354.11|352.41|354.16|352.46|354.1|352.4|8
1730423020000|2024-11-01 01:03:40|354.1|352.4|354.11|352.41|354.13|352.43|354.1|352.4|14
1730423030000|2024-11-01 01:03:50|354.1|352.4|354.1|352.4|354.11|352.41|354.1|352.4|7
1730423040000|2024-11-01 01:04:00|354.11|352.41|354.25|352.55|354.37|352.67|354.1|352.4|13
1730423050000|2024-11-01 01:04:10|354.24|352.54|354.4|352.7|354.42|352.72|354.23|352.53|11
1730423060000|2024-11-01 01:04:20|354.42|352.72|354.38|352.68|354.42|352.72|354.38|352.68|9
1730423070000|2024-11-01 01:04:30|354.3|352.6|354.24|352.54|354.3|352.6|354.24|352.54|10
1730423080000|2024-11-01 01:04:40|354.23|352.53|354.2|352.5|354.23|352.53|354.19|352.49|5
1730423100000|2024-11-01 01:05:00|354.19|352.49|354.16|352.46|354.21|352.51|354.16|352.46|11
1730423110000|2024-11-01 01:05:10|354.18|352.48|354.2|352.5|354.23|352.53|354.15|352.45|14
1730423120000|2024-11-01 01:05:20|354.19|352.49|354.19|352.49|354.2|352.5|354.18|352.48|11
1730423130000|2024-11-01 01:05:30|354.18|352.48|354.2|352.5|354.21|352.51|354.18|352.48|6
1730423140000|2024-11-01 01:05:40|354.21|352.51|354.31|352.61|354.36|352.66|354.21|352.51|11
1730423150000|2024-11-01 01:05:50|354.32|352.62|354.37|352.67|354.37|352.67|354.31|352.61|7
1730423160000|2024-11-01 01:06:00|354.4|352.7|354.59|352.89|354.59|352.89|354.4|352.7|6
1730423170000|2024-11-01 01:06:10|354.6|352.9|354.62|352.92|354.62|352.92|354.6|352.9|3
1730423180000|2024-11-01 01:06:20|354.63|352.93|354.84|353.14|354.84|353.14|354.63|352.93|5
1730423190000|2024-11-01 01:06:30|354.85|353.15|355.19|353.49|355.29|353.59|354.85|353.15|13
1730423200000|2024-11-01 01:06:40|355.18|353.48|355.2|353.5|355.2|353.5|355.17|353.47|8
1730423210000|2024-11-01 01:06:50|355.23|353.53|355.32|353.62|355.34|353.64|355.22|353.52|12
1730423220000|2024-11-01 01:07:00|355.31|353.61|355.29|353.59|355.31|353.61|355.23|353.53|12
1730423230000|2024-11-01 01:07:10|355.31|353.61|355.32|353.62|355.32|353.62|355.31|353.61|4
1730423240000|2024-11-01 01:07:20|355.31|353.61|355.34|353.64|355.36|353.66|355.31|353.61|14
1730423250000|2024-11-01 01:07:30|355.35|353.65|355.36|353.66|355.37|353.67|355.34|353.64|9
1730423260000|2024-11-01 01:07:40|355.37|353.67|355.36|353.66|355.37|353.67|355.36|353.66|4
1730423280000|2024-11-01 01:08:00|355.35|353.65|355.06|353.36|355.35|353.65|355.03|353.33|12
1730423290000|2024-11-01 01:08:10|355.07|353.37|355.2|353.5|355.2|353.5|355.07|353.37|10
1730423300000|2024-11-01 01:08:20|355.19|353.49|355.2|353.5|355.2|353.5|355.18|353.48|5
1730423310000|2024-11-01 01:08:30|355.18|353.48|355.22|353.52|355.22|353.52|355.16|353.46|4
1730423320000|2024-11-01 01:08:40|355.24|353.54|355.15|353.45|355.24|353.54|355.15|353.45|6
1730423330000|2024-11-01 01:08:50|355.14|353.44|355.14|353.44|355.15|353.45|355.14|353.44|7
1730423340000|2024-11-01 01:09:00|355.15|353.45|354.85|353.15|355.15|353.45|354.85|353.15|13
1730423350000|2024-11-01 01:09:10|354.83|353.13|354.59|352.89|354.83|353.13|354.53|352.83|30
1730423360000|2024-11-01 01:09:20|354.58|352.88|354.58|352.88|354.59|352.89|354.54|352.84|18
1730423370000|2024-11-01 01:09:30|354.59|352.89|354.6|352.9|354.62|352.92|354.58|352.88|9
1730423380000|2024-11-01 01:09:40|354.59|352.89|354.6|352.9|354.6|352.9|354.59|352.89|10
1730423390000|2024-11-01 01:09:50|354.59|352.89|354.62|352.92|354.66|352.96|354.59|352.89|11
1730423400000|2024-11-01 01:10:00|354.63|352.93|354.47|352.77|354.63|352.93|354.46|352.76|18
1730423410000|2024-11-01 01:10:10|354.48|352.78|354.48|352.78|354.51|352.81|354.47|352.77|14
1730423420000|2024-11-01 01:10:20|354.47|352.77|354.3|352.6|354.47|352.77|354.29|352.59|27
1730423430000|2024-11-01 01:10:30|354.29|352.59|354.37|352.67|354.41|352.71|354.21|352.51|24
1730423440000|2024-11-01 01:10:40|354.38|352.68|354.51|352.81|354.55|352.85|354.38|352.68|10
1730423450000|2024-11-01 01:10:50|354.49|352.79|354.5|352.8|354.51|352.81|354.48|352.78|11
1730423460000|2024-11-01 01:11:00|354.48|352.78|354.88|353.18|354.89|353.19|354.48|352.78|18
1730423470000|2024-11-01 01:11:10|354.89|353.19|355.09|353.39|355.09|353.39|354.84|353.14|15
1730423480000|2024-11-01 01:11:20|355.12|353.42|355.15|353.45|355.19|353.49|355.09|353.39|12
1730423490000|2024-11-01 01:11:30|355.14|353.44|355.18|353.48|355.21|353.51|355.11|353.41|14
1730423500000|2024-11-01 01:11:40|355.17|353.47|355.2|353.5|355.22|353.52|355.17|353.47|12
1730423510000|2024-11-01 01:11:50|355.19|353.49|355.19|353.49|355.24|353.54|355.18|353.48|12
1730423520000|2024-11-01 01:12:00|355.18|353.48|355.18|353.48|355.2|353.5|355.14|353.44|14
1730423530000|2024-11-01 01:12:10|355.17|353.47|355.14|353.44|355.18|353.48|355.14|353.44|19
1730423540000|2024-11-01 01:12:20|355.1|353.4|354.94|353.24|355.1|353.4|354.94|353.24|19
1730423550000|2024-11-01 01:12:30|354.95|353.25|354.96|353.26|354.99|353.29|354.95|353.25|10
1730423560000|2024-11-01 01:12:40|354.95|353.25|354.97|353.27|355|353.3|354.94|353.24|11
1730423570000|2024-11-01 01:12:50|355.01|353.31|354.99|353.29|355.01|353.31|354.96|353.26|11
1730423580000|2024-11-01 01:13:00|354.97|353.27|355.03|353.33|355.06|353.36|354.97|353.27|11
1730423590000|2024-11-01 01:13:10|355.02|353.32|354.99|353.29|355.02|353.32|354.99|353.29|6
1730423600000|2024-11-01 01:13:20|355|353.3|354.98|353.28|355|353.3|354.98|353.28|5
1730423610000|2024-11-01 01:13:30|354.99|353.29|354.92|353.22|355.11|353.41|354.91|353.21|19
1730423620000|2024-11-01 01:13:40|354.91|353.21|355.04|353.34|355.08|353.38|354.9|353.2|17
1730423630000|2024-11-01 01:13:50|355.05|353.35|355.14|353.44|355.18|353.48|355.05|353.35|12
1730423640000|2024-11-01 01:14:00|355.15|353.45|355.12|353.42|355.16|353.46|355.12|353.42|15
1730423650000|2024-11-01 01:14:10|355.1|353.4|355.05|353.35|355.1|353.4|355.05|353.35|5
1730423660000|2024-11-01 01:14:20|355.06|353.36|354.95|353.25|355.06|353.36|354.95|353.25|9
1730423670000|2024-11-01 01:14:30|354.96|353.26|354.97|353.27|354.97|353.27|354.95|353.25|9
1730423680000|2024-11-01 01:14:40|354.96|353.26|354.96|353.26|354.97|353.27|354.95|353.25|12
1730423690000|2024-11-01 01:14:50|354.98|353.28|354.98|353.28|354.98|353.28|354.96|353.26|8
1730423700000|2024-11-01 01:15:00|354.96|353.26|354.98|353.28|354.99|353.29|354.95|353.25|13
1730423710000|2024-11-01 01:15:10|354.97|353.27|354.87|353.17|354.98|353.28|354.87|353.17|9
1730423720000|2024-11-01 01:15:20|354.86|353.16|354.98|353.28|355.01|353.31|354.86|353.16|15
1730423730000|2024-11-01 01:15:30|354.97|353.27|354.98|353.28|355|353.3|354.95|353.25|17
1730423740000|2024-11-01 01:15:40|354.99|353.29|355.01|353.31|355.01|353.31|354.96|353.26|16
1730423750000|2024-11-01 01:15:50|354.97|353.27|354.85|353.15|354.98|353.28|354.85|353.15|18
1730423760000|2024-11-01 01:16:00|354.84|353.14|354.89|353.19|354.91|353.21|354.84|353.14|12
1730423770000|2024-11-01 01:16:10|354.9|353.2|355.01|353.31|355.02|353.32|354.88|353.18|12
1730423780000|2024-11-01 01:16:20|355.04|353.34|355.17|353.47|355.17|353.47|355.04|353.34|12
1730423790000|2024-11-01 01:16:30|355.16|353.46|355.13|353.43|355.16|353.46|355.12|353.42|10
1730423800000|2024-11-01 01:16:40|355.12|353.42|355.17|353.47|355.23|353.53|355.12|353.42|13
1730423810000|2024-11-01 01:16:50|355.16|353.46|355.3|353.6|355.31|353.61|355.16|353.46|14
1730423820000|2024-11-01 01:17:00|355.31|353.61|355.13|353.43|355.31|353.61|355.13|353.43|18
1730423830000|2024-11-01 01:17:10|355.06|353.36|355.02|353.32|355.06|353.36|355.01|353.31|12
1730423840000|2024-11-01 01:17:20|355.01|353.31|355.23|353.53|355.24|353.54|355.01|353.31|13
1730423850000|2024-11-01 01:17:30|355.26|353.56|355.2|353.5|355.26|353.56|355.18|353.48|8
1730423860000|2024-11-01 01:17:40|355.21|353.51|355.31|353.61|355.33|353.63|355.21|353.51|13
1730423870000|2024-11-01 01:17:50|355.3|353.6|355.18|353.48|355.3|353.6|355.18|353.48|13
1730423880000|2024-11-01 01:18:00|355.06|353.36|354.95|353.25|355.06|353.36|354.92|353.22|16
1730423890000|2024-11-01 01:18:10|354.92|353.22|354.86|353.16|354.92|353.22|354.82|353.12|14
1730423900000|2024-11-01 01:18:20|354.84|353.14|354.91|353.21|354.93|353.23|354.81|353.11|15
1730423910000|2024-11-01 01:18:30|354.84|353.14|354.81|353.11|354.85|353.15|354.81|353.11|12
1730423920000|2024-11-01 01:18:40|354.82|353.12|354.87|353.17|354.91|353.21|354.8|353.1|15
1730423930000|2024-11-01 01:18:50|354.9|353.2|354.9|353.2|354.9|353.2|354.86|353.16|5
1730423940000|2024-11-01 01:19:00|354.85|353.15|354.66|352.96|354.85|353.15|354.64|352.94|20
1730423950000|2024-11-01 01:19:10|354.64|352.94|354.51|352.81|354.64|352.94|354.5|352.8|20
1730423960000|2024-11-01 01:19:20|354.5|352.8|354.42|352.72|354.54|352.84|354.42|352.72|19
1730423970000|2024-11-01 01:19:30|354.44|352.74|354.48|352.78|354.51|352.81|354.44|352.74|9
1730423980000|2024-11-01 01:19:40|354.47|352.77|354.37|352.67|354.47|352.77|354.37|352.67|10
1730423990000|2024-11-01 01:19:50|354.36|352.66|354.43|352.73|354.45|352.75|354.34|352.64|13
1730424000000|2024-11-01 01:20:00|354.42|352.72|354.31|352.61|354.44|352.74|354.3|352.6|14
1730424010000|2024-11-01 01:20:10|354.32|352.62|354.28|352.58|354.4|352.7|354.28|352.58|12
1730424020000|2024-11-01 01:20:20|354.27|352.57|354.05|352.35|354.27|352.57|354.05|352.35|17
1730424030000|2024-11-01 01:20:30|354.07|352.37|354.08|352.38|354.08|352.38|354.01|352.31|7
1730424040000|2024-11-01 01:20:40|354.07|352.37|353.81|352.11|354.07|352.37|353.81|352.11|14
1730424050000|2024-11-01 01:20:50|353.8|352.1|353.62|351.92|353.81|352.11|353.62|351.92|20
1730424060000|2024-11-01 01:21:00|353.68|351.98|353.62|351.92|353.68|351.98|353.6|351.9|22
1730424070000|2024-11-01 01:21:10|353.61|351.91|353.38|351.68|353.61|351.91|353.38|351.68|22
1730424080000|2024-11-01 01:21:20|353.37|351.67|353.36|351.66|353.41|351.71|353.32|351.62|23
1730424090000|2024-11-01 01:21:30|353.35|351.65|352.99|351.29|353.35|351.65|352.99|351.29|16
1730424100000|2024-11-01 01:21:40|353.02|351.32|352.95|351.25|353.02|351.32|352.91|351.21|18
1730424110000|2024-11-01 01:21:50|352.92|351.22|352.84|351.14|352.98|351.28|352.74|351.04|16
1730424120000|2024-11-01 01:22:00|352.82|351.12|352.82|351.12|352.87|351.17|352.81|351.11|18
1730424130000|2024-11-01 01:22:10|352.75|351.05|352.78|351.08|352.84|351.14|352.71|351.01|19
1730424140000|2024-11-01 01:22:20|352.79|351.09|352.82|351.12|352.93|351.23|352.79|351.09|13
1730424150000|2024-11-01 01:22:30|352.79|351.09|352.92|351.22|352.92|351.22|352.68|350.98|14
1730424160000|2024-11-01 01:22:40|352.93|351.23|353|351.3|353|351.3|352.92|351.22|6
1730424170000|2024-11-01 01:22:50|353.01|351.31|353.07|351.37|353.12|351.42|353.01|351.31|10
1730424180000|2024-11-01 01:23:00|353.06|351.36|353.08|351.38|353.09|351.39|353.05|351.35|4
1730424190000|2024-11-01 01:23:10|353.09|351.39|353.33|351.63|353.35|351.65|353.09|351.39|14
1730424200000|2024-11-01 01:23:20|353.34|351.64|353.03|351.33|353.35|351.65|353.01|351.31|21
1730424210000|2024-11-01 01:23:30|353.02|351.32|353|351.3|353.04|351.34|353|351.3|15
1730424220000|2024-11-01 01:23:40|353.01|351.31|353.49|351.79|353.5|351.8|352.98|351.28|20
1730424230000|2024-11-01 01:23:50|353.48|351.78|353.48|351.78|353.51|351.81|353.46|351.76|8
1730424240000|2024-11-01 01:24:00|353.47|351.77|353.54|351.84|353.54|351.84|353.41|351.71|12
1730424250000|2024-11-01 01:24:10|353.52|351.82|353.47|351.77|353.52|351.82|353.47|351.77|4
1730424260000|2024-11-01 01:24:20|353.44|351.74|353.22|351.52|353.44|351.74|353.21|351.51|13
1730424270000|2024-11-01 01:24:30|353.21|351.51|353.11|351.41|353.21|351.51|353.06|351.36|13
1730424280000|2024-11-01 01:24:40|353.1|351.4|353.1|351.4|353.11|351.41|353.09|351.39|9
1730424290000|2024-11-01 01:24:50|353.09|351.39|353.03|351.33|353.1|351.4|353.03|351.33|9
1730424300000|2024-11-01 01:25:00|353.04|351.34|352.92|351.22|353.07|351.37|352.92|351.22|14
1730424310000|2024-11-01 01:25:10|352.95|351.25|352.91|351.21|352.97|351.27|352.91|351.21|11
1730424320000|2024-11-01 01:25:20|352.92|351.22|352.9|351.2|352.92|351.22|352.89|351.19|8
1730424330000|2024-11-01 01:25:30|352.89|351.19|352.88|351.18|352.89|351.19|352.88|351.18|2
1730424340000|2024-11-01 01:25:40|352.89|351.19|352.93|351.23|352.93|351.23|352.89|351.19|5
1730424350000|2024-11-01 01:25:50|352.91|351.21|352.91|351.21|352.92|351.22|352.91|351.21|3
1730424360000|2024-11-01 01:26:00|352.9|351.2|352.83|351.13|352.9|351.2|352.83|351.13|8
1730424370000|2024-11-01 01:26:10|352.82|351.12|352.59|350.89|352.82|351.12|352.59|350.89|9
1730424380000|2024-11-01 01:26:20|352.58|350.88|352.34|350.64|352.59|350.89|352.33|350.63|16
1730424390000|2024-11-01 01:26:30|352.33|350.63|352.38|350.68|352.38|350.68|352.32|350.62|4
1730424420000|2024-11-01 01:27:00|352.45|350.75|352.67|350.97|352.7|351|352.45|350.75|6
1730424430000|2024-11-01 01:27:10|352.62|350.92|352.71|351.01|352.75|351.05|352.61|350.91|22
1730424440000|2024-11-01 01:27:20|352.7|351|352.61|350.91|352.7|351|352.61|350.91|9
1730424450000|2024-11-01 01:27:30|352.55|350.85|352.49|350.79|352.56|350.86|352.47|350.77|11
1730424460000|2024-11-01 01:27:40|352.5|350.8|352.59|350.89|352.62|350.92|352.5|350.8|12
1730424470000|2024-11-01 01:27:50|352.58|350.88|352.81|351.11|352.83|351.13|352.58|350.88|13
1730424480000|2024-11-01 01:28:00|352.79|351.09|352.56|350.86|352.79|351.09|352.56|350.86|12
1730424490000|2024-11-01 01:28:10|352.57|350.87|352.63|350.93|352.65|350.95|352.57|350.87|9
1730424500000|2024-11-01 01:28:20|352.62|350.92|352.61|350.91|352.63|350.93|352.61|350.91|4
1730424510000|2024-11-01 01:28:30|352.64|350.94|352.94|351.24|352.98|351.28|352.63|350.93|14
1730424520000|2024-11-01 01:28:40|352.93|351.23|352.82|351.12|352.93|351.23|352.81|351.11|11
1730424530000|2024-11-01 01:28:50|352.81|351.11|352.82|351.12|352.84|351.14|352.8|351.1|8
1730424540000|2024-11-01 01:29:00|352.81|351.11|352.83|351.13|352.84|351.14|352.8|351.1|10
1730424550000|2024-11-01 01:29:10|352.84|351.14|352.8|351.1|352.84|351.14|352.8|351.1|4
1730424560000|2024-11-01 01:29:20|352.83|351.13|352.85|351.15|352.85|351.15|352.79|351.09|9
1730424570000|2024-11-01 01:29:30|352.9|351.2|352.95|351.25|352.97|351.27|352.9|351.2|8
1730424580000|2024-11-01 01:29:40|352.94|351.24|352.83|351.13|352.94|351.24|352.82|351.12|8
1730424590000|2024-11-01 01:29:50|352.82|351.12|352.81|351.11|352.82|351.12|352.81|351.11|2
1730424600000|2024-11-01 01:30:00|352.8|351.1|352.66|350.96|352.81|351.11|352.65|350.95|9
1730424610000|2024-11-01 01:30:10|352.67|350.97|352.61|350.91|352.68|350.98|352.61|350.91|10
1730424620000|2024-11-01 01:30:20|352.62|350.92|352.56|350.86|352.68|350.98|352.55|350.85|14
1730424630000|2024-11-01 01:30:30|352.55|350.85|352.52|350.82|352.59|350.89|352.52|350.82|13
1730424640000|2024-11-01 01:30:40|352.53|350.83|352.79|351.09|352.8|351.1|352.46|350.76|23
1730424650000|2024-11-01 01:30:50|352.78|351.08|352.53|350.83|352.78|351.08|352.52|350.82|15
1730424660000|2024-11-01 01:31:00|352.52|350.82|352.35|350.65|352.57|350.87|352.35|350.65|23
1730424670000|2024-11-01 01:31:10|352.37|350.67|352.03|350.33|352.39|350.69|352.03|350.33|28
1730424680000|2024-11-01 01:31:20|352.02|350.32|351.98|350.28|352.03|350.33|351.89|350.19|23
1730424690000|2024-11-01 01:31:30|351.99|350.29|352.19|350.49|352.19|350.49|351.95|350.25|17
1730424700000|2024-11-01 01:31:40|352.16|350.46|351.9|350.2|352.16|350.46|351.9|350.2|23
1730424710000|2024-11-01 01:31:50|351.91|350.21|351.73|350.03|351.93|350.23|351.65|349.95|24
1730424720000|2024-11-01 01:32:00|351.72|350.02|352.02|350.32|352.02|350.32|351.71|350.01|25
1730424730000|2024-11-01 01:32:10|352.04|350.34|352.3|350.6|352.36|350.66|352.04|350.34|24
1730424740000|2024-11-01 01:32:20|352.33|350.63|352.46|350.76|352.49|350.79|352.33|350.63|24
1730424750000|2024-11-01 01:32:30|352.45|350.75|351.74|350.04|352.46|350.76|351.74|350.04|24
1730424760000|2024-11-01 01:32:40|351.73|350.03|351.59|349.89|351.79|350.09|351.59|349.89|23
1730424770000|2024-11-01 01:32:50|351.63|349.93|351.72|350.02|351.73|350.03|351.61|349.91|18
1730424780000|2024-11-01 01:33:00|351.7|350|351|349.3|351.71|350.01|350.91|349.21|28
1730424790000|2024-11-01 01:33:10|350.99|349.29|351.02|349.32|351.02|349.32|350.8|349.1|27
1730424800000|2024-11-01 01:33:20|351.01|349.31|351.31|349.61|351.43|349.73|351.01|349.31|24
1730424810000|2024-11-01 01:33:30|351.34|349.64|351.6|349.9|351.66|349.96|351.34|349.64|25
1730424820000|2024-11-01 01:33:40|351.59|349.89|352.22|350.52|352.23|350.53|351.59|349.89|30
1730424830000|2024-11-01 01:33:50|352.21|350.51|352.4|350.7|352.41|350.71|352.21|350.51|26
1730424840000|2024-11-01 01:34:00|352.46|350.76|352.7|351|352.7|351|352.41|350.71|28
1730424850000|2024-11-01 01:34:10|352.66|350.96|352.58|350.88|352.67|350.97|352.57|350.87|10
1730424860000|2024-11-01 01:34:20|352.54|350.84|352.73|351.03|352.73|351.03|352.42|350.72|15
1730424870000|2024-11-01 01:34:30|352.69|350.99|352.67|350.97|352.73|351.03|352.65|350.95|7
1730424880000|2024-11-01 01:34:40|352.65|350.95|352.43|350.73|352.66|350.96|352.31|350.61|26
1730424890000|2024-11-01 01:34:50|352.44|350.74|352.61|350.91|352.62|350.92|352.44|350.74|21
1730424900000|2024-11-01 01:35:00|352.6|350.9|352.89|351.19|352.89|351.19|352.56|350.86|25
1730424910000|2024-11-01 01:35:10|352.92|351.22|353.14|351.44|353.14|351.44|352.85|351.15|13
1730424940000|2024-11-01 01:35:40|353.15|351.45|353.15|351.45|353.15|351.45|353.15|351.45|1
1730424950000|2024-11-01 01:35:50|353.48|351.78|353.67|351.97|353.67|351.97|353.48|351.78|10
1730424960000|2024-11-01 01:36:00|353.89|352.19|353.71|352.01|354.11|352.41|353.63|351.93|31
1730424970000|2024-11-01 01:36:10|353.72|352.02|353.69|351.99|353.83|352.13|353.65|351.95|33
1730424980000|2024-11-01 01:36:20|353.72|352.02|353.73|352.03|353.88|352.18|353.69|351.99|28
1730424990000|2024-11-01 01:36:30|353.74|352.04|354|352.3|354|352.3|353.74|352.04|19
1730425000000|2024-11-01 01:36:40|354.05|352.35|354.17|352.47|354.25|352.55|353.98|352.28|20
1730425010000|2024-11-01 01:36:50|354.16|352.46|354.17|352.47|354.18|352.48|353.99|352.29|24
1730425020000|2024-11-01 01:37:00|354.19|352.49|354.21|352.51|354.25|352.55|354.14|352.44|21
1730425030000|2024-11-01 01:37:10|354.22|352.52|354.2|352.5|354.22|352.52|354.03|352.33|18
1730425040000|2024-11-01 01:37:20|354.24|352.54|354.17|352.47|354.24|352.54|354.02|352.32|21
1730425050000|2024-11-01 01:37:30|354.13|352.43|354.04|352.34|354.19|352.49|354.04|352.34|16
1730425060000|2024-11-01 01:37:40|354.06|352.36|353.95|352.25|354.07|352.37|353.95|352.25|24
1730425070000|2024-11-01 01:37:50|353.94|352.24|353.87|352.17|353.94|352.24|353.82|352.12|17
1730425080000|2024-11-01 01:38:00|353.98|352.28|353.76|352.06|353.98|352.28|353.74|352.04|31
1730425090000|2024-11-01 01:38:10|353.78|352.08|353.84|352.14|353.84|352.14|353.68|351.98|28
1730425100000|2024-11-01 01:38:20|353.88|352.18|353.89|352.19|353.93|352.23|353.79|352.09|24
1730425110000|2024-11-01 01:38:30|353.85|352.15|353.93|352.23|353.96|352.26|353.82|352.12|17
1730425120000|2024-11-01 01:38:40|353.92|352.22|353.92|352.22|353.93|352.23|353.9|352.2|11
1730425130000|2024-11-01 01:38:50|353.93|352.23|353.96|352.26|353.96|352.26|353.93|352.23|3
1730425140000|2024-11-01 01:39:00|353.94|352.24|353.89|352.19|353.94|352.24|353.89|352.19|17
1730425150000|2024-11-01 01:39:10|353.88|352.18|353.96|352.26|353.96|352.26|353.87|352.17|17
1730425170000|2024-11-01 01:39:30|353.89|352.19|353.89|352.19|353.9|352.2|353.89|352.19|3
1730425180000|2024-11-01 01:39:40|353.86|352.16|353.77|352.07|353.86|352.16|353.77|352.07|12
1730425190000|2024-11-01 01:39:50|353.73|352.03|353.63|351.93|353.73|352.03|353.6|351.9|18
1730425200000|2024-11-01 01:40:00|353.64|351.94|353.61|351.91|353.66|351.96|353.55|351.85|26
1730425210000|2024-11-01 01:40:10|353.64|351.94|353.61|351.91|353.72|352.02|353.56|351.86|24
1730425220000|2024-11-01 01:40:20|353.62|351.92|353.52|351.82|353.63|351.93|353.5|351.8|20
1730425230000|2024-11-01 01:40:30|353.51|351.81|353.21|351.51|353.52|351.82|353.21|351.51|20
1730425240000|2024-11-01 01:40:40|353.2|351.5|352.93|351.23|353.2|351.5|352.91|351.21|22
1730425250000|2024-11-01 01:40:50|352.94|351.24|352.95|351.25|353.03|351.33|352.94|351.24|19
1730425260000|2024-11-01 01:41:00|352.94|351.24|352.96|351.26|352.96|351.26|352.81|351.11|29
1730425270000|2024-11-01 01:41:10|352.94|351.24|353.45|351.75|353.45|351.75|352.94|351.24|29
1730425280000|2024-11-01 01:41:20|353.44|351.74|353.55|351.85|353.55|351.85|353.39|351.69|4
1730425290000|2024-11-01 01:41:30|353.53|351.83|353.62|351.92|353.62|351.92|353.53|351.83|17
1730425300000|2024-11-01 01:41:40|353.66|351.96|353.76|352.06|353.78|352.08|353.62|351.92|8
1730425310000|2024-11-01 01:41:50|353.78|352.08|353.66|351.96|353.78|352.08|353.64|351.94|10
1730425320000|2024-11-01 01:42:00|353.65|351.95|353.57|351.87|353.66|351.96|353.57|351.87|7
1730425330000|2024-11-01 01:42:10|353.61|351.91|353.65|351.95|353.65|351.95|353.61|351.91|2
1730425340000|2024-11-01 01:42:20|353.68|351.98|353.71|352.01|353.71|352.01|353.68|351.98|2
1730425350000|2024-11-01 01:42:30|353.7|352|353.71|352.01|353.71|352.01|353.7|352|4
1730425360000|2024-11-01 01:42:40|353.7|352|353.77|352.07|353.77|352.07|353.7|352|6
1730425370000|2024-11-01 01:42:50|353.8|352.1|353.94|352.24|353.94|352.24|353.8|352.1|4
1730425390000|2024-11-01 01:43:10|353.95|352.25|353.98|352.28|353.98|352.28|353.95|352.25|4
1730425400000|2024-11-01 01:43:20|353.99|352.29|353.95|352.25|354.01|352.31|353.94|352.24|11
1730425410000|2024-11-01 01:43:30|353.94|352.24|353.94|352.24|353.96|352.26|353.94|352.24|11
1730425420000|2024-11-01 01:43:40|353.95|352.25|354.14|352.44|354.29|352.59|353.95|352.25|7
1730425430000|2024-11-01 01:43:50|354.03|352.33|354.01|352.31|354.04|352.34|354.01|352.31|5
1730425440000|2024-11-01 01:44:00|354|352.3|353.75|352.05|354.01|352.31|353.68|351.98|14
1730425450000|2024-11-01 01:44:10|353.74|352.04|353.81|352.11|353.81|352.11|353.67|351.97|12
1730425460000|2024-11-01 01:44:20|353.85|352.15|353.69|351.99|353.85|352.15|353.68|351.98|7
1730425470000|2024-11-01 01:44:30|353.68|351.98|353.69|351.99|353.69|351.99|353.68|351.98|8
1730425480000|2024-11-01 01:44:40|353.68|351.98|353.74|352.04|353.76|352.06|353.68|351.98|7
1730425490000|2024-11-01 01:44:50|353.75|352.05|353.89|352.19|354|352.3|353.75|352.05|11
1730425500000|2024-11-01 01:45:00|353.86|352.16|353.89|352.19|353.9|352.2|353.86|352.16|4
1730425510000|2024-11-01 01:45:10|353.88|352.18|354.03|352.33|354.11|352.41|353.88|352.18|15
1730425520000|2024-11-01 01:45:20|354.04|352.34|354.01|352.31|354.07|352.37|353.95|352.25|14
1730425530000|2024-11-01 01:45:30|354.02|352.32|354.1|352.4|354.1|352.4|353.85|352.15|19
1730425540000|2024-11-01 01:45:40|354.11|352.41|354.2|352.5|354.23|352.53|354.11|352.41|10
1730425550000|2024-11-01 01:45:50|354.21|352.51|354.2|352.5|354.23|352.53|354.2|352.5|6
1730425560000|2024-11-01 01:46:00|354.22|352.52|354.56|352.86|354.56|352.86|354.22|352.52|11
1730425570000|2024-11-01 01:46:10|354.55|352.85|354.59|352.89|354.59|352.89|354.47|352.77|10
1730425580000|2024-11-01 01:46:20|354.62|352.92|354.77|353.07|354.77|353.07|354.62|352.92|9
1730425590000|2024-11-01 01:46:30|354.76|353.06|354.5|352.8|354.77|353.07|354.5|352.8|12
1730425600000|2024-11-01 01:46:40|354.51|352.81|354.56|352.86|354.57|352.87|354.5|352.8|12
1730425610000|2024-11-01 01:46:50|354.55|352.85|354.43|352.73|354.57|352.87|354.41|352.71|15
1730425620000|2024-11-01 01:47:00|354.42|352.72|354.2|352.5|354.43|352.73|354.19|352.49|13
1730425630000|2024-11-01 01:47:10|354.16|352.46|354.11|352.41|354.19|352.49|354.11|352.41|10
1730425640000|2024-11-01 01:47:20|354.12|352.42|353.84|352.14|354.12|352.42|353.84|352.14|14
1730425650000|2024-11-01 01:47:30|353.8|352.1|353.79|352.09|353.86|352.16|353.78|352.08|11
1730425660000|2024-11-01 01:47:40|353.78|352.08|353.64|351.94|353.78|352.08|353.54|351.84|14
1730425670000|2024-11-01 01:47:50|353.61|351.91|353.56|351.86|353.61|351.91|353.55|351.85|8
1730425680000|2024-11-01 01:48:00|353.54|351.84|353.32|351.62|353.54|351.84|353.31|351.61|18
1730425690000|2024-11-01 01:48:10|353.31|351.61|353.26|351.56|353.31|351.61|353.08|351.38|13
1730425700000|2024-11-01 01:48:20|353.25|351.55|353.13|351.43|353.25|351.55|353.13|351.43|7
1730425710000|2024-11-01 01:48:30|353.14|351.44|353.2|351.5|353.2|351.5|353.05|351.35|11
1730425720000|2024-11-01 01:48:40|353.21|351.51|353.08|351.38|353.27|351.57|353.08|351.38|13
1730425730000|2024-11-01 01:48:50|353.09|351.39|352.95|351.25|353.09|351.39|352.84|351.14|13
1730425740000|2024-11-01 01:49:00|352.94|351.24|352.7|351|352.94|351.24|352.69|350.99|13
1730425750000|2024-11-01 01:49:10|352.71|351.01|352.85|351.15|352.85|351.15|352.66|350.96|20
1730425760000|2024-11-01 01:49:20|352.84|351.14|352.87|351.17|352.87|351.17|352.73|351.03|10
1730425770000|2024-11-01 01:49:30|352.88|351.18|352.86|351.16|352.88|351.18|352.85|351.15|3
1730425780000|2024-11-01 01:49:40|352.87|351.17|352.91|351.21|353.05|351.35|352.87|351.17|19
1730425790000|2024-11-01 01:49:50|352.93|351.23|352.83|351.13|352.93|351.23|352.78|351.08|19
1730425800000|2024-11-01 01:50:00|352.84|351.14|352.39|350.69|352.84|351.14|352.39|350.69|20
1730425810000|2024-11-01 01:50:10|352.4|350.7|352.37|350.67|352.47|350.77|352.37|350.67|17
1730425820000|2024-11-01 01:50:20|352.35|350.65|352.28|350.58|352.39|350.69|352.25|350.55|21
1730425830000|2024-11-01 01:50:30|352.27|350.57|351.98|350.28|352.36|350.66|351.98|350.28|23
1730425840000|2024-11-01 01:50:40|351.94|350.24|351.85|350.15|351.98|350.28|351.78|350.08|26
1730425850000|2024-11-01 01:50:50|351.84|350.14|352.05|350.35|352.05|350.35|351.68|349.98|22
1730425860000|2024-11-01 01:51:00|352.11|350.41|352.26|350.56|352.26|350.56|352.04|350.34|16
1730425870000|2024-11-01 01:51:10|352.22|350.52|352.28|350.58|352.28|350.58|352.22|350.52|6
1730425880000|2024-11-01 01:51:20|352.26|350.56|352.52|350.82|352.64|350.94|352.22|350.52|15
1730425890000|2024-11-01 01:51:30|352.51|350.81|352.34|350.64|352.56|350.86|352.31|350.61|30
1730425900000|2024-11-01 01:51:40|352.37|350.67|352.53|350.83|352.56|350.86|352.34|350.64|18
1730425910000|2024-11-01 01:51:50|352.51|350.81|352.61|350.91|352.62|350.92|352.49|350.79|12
1730425920000|2024-11-01 01:52:00|352.62|350.92|352.69|350.99|352.72|351.02|352.5|350.8|20
1730425930000|2024-11-01 01:52:10|352.7|351|352.72|351.02|352.72|351.02|352.7|351|3
1730425940000|2024-11-01 01:52:20|352.71|351.01|352.69|350.99|352.72|351.02|352.68|350.98|12
1730425950000|2024-11-01 01:52:30|352.71|351.01|352.4|350.7|352.71|351.01|352.35|350.65|20
1730425960000|2024-11-01 01:52:40|352.39|350.69|352.59|350.89|352.59|350.89|352.39|350.69|17
1730425970000|2024-11-01 01:52:50|352.57|350.87|352.49|350.79|352.59|350.89|352.47|350.77|18
1730425980000|2024-11-01 01:53:00|352.51|350.81|352.15|350.45|352.51|350.81|352.15|350.45|20
1730425990000|2024-11-01 01:53:10|352.06|350.36|352.26|350.56|352.28|350.58|352.06|350.36|15
1730426000000|2024-11-01 01:53:20|352.27|350.57|352.28|350.58|352.28|350.58|352.16|350.46|23
1730426010000|2024-11-01 01:53:30|352.27|350.57|352.09|350.39|352.28|350.58|351.99|350.29|25
1730426020000|2024-11-01 01:53:40|352.08|350.38|352.11|350.41|352.12|350.42|351.97|350.27|18
1730426030000|2024-11-01 01:53:50|352.12|350.42|352.02|350.32|352.13|350.43|351.98|350.28|12
1730426040000|2024-11-01 01:54:00|352.03|350.33|352.14|350.44|352.14|350.44|352.01|350.31|13
1730426050000|2024-11-01 01:54:10|352.1|350.4|352.02|350.32|352.1|350.4|352.02|350.32|9
1730426060000|2024-11-01 01:54:20|352.01|350.31|351.86|350.16|352.01|350.31|351.85|350.15|20
1730426070000|2024-11-01 01:54:30|351.85|350.15|352.11|350.41|352.11|350.41|351.85|350.15|17
1730426080000|2024-11-01 01:54:40|352.15|350.45|352.32|350.62|352.37|350.67|352.15|350.45|9
1730426090000|2024-11-01 01:54:50|352.29|350.59|352.27|350.57|352.3|350.6|352.22|350.52|14
1730426100000|2024-11-01 01:55:00|352.25|350.55|352.15|350.45|352.29|350.59|352.14|350.44|18
1730426110000|2024-11-01 01:55:10|352.06|350.36|351.94|350.24|352.06|350.36|351.94|350.24|14
1730426120000|2024-11-01 01:55:20|351.9|350.2|351.87|350.17|351.9|350.2|351.85|350.15|14
1730426130000|2024-11-01 01:55:30|351.91|350.21|352.23|350.53|352.23|350.53|351.91|350.21|13
1730426140000|2024-11-01 01:55:40|352.2|350.5|352.28|350.58|352.29|350.59|352.2|350.5|12
1730426150000|2024-11-01 01:55:50|352.27|350.57|352.27|350.57|352.34|350.64|352.19|350.49|19
1730426160000|2024-11-01 01:56:00|352.28|350.58|351.98|350.28|352.28|350.58|351.91|350.21|23
1730426170000|2024-11-01 01:56:10|351.96|350.26|351.84|350.14|351.97|350.27|351.84|350.14|15
1730426180000|2024-11-01 01:56:20|351.71|350.01|351.57|349.87|351.72|350.02|351.38|349.68|28
1730426190000|2024-11-01 01:56:30|351.61|349.91|351.74|350.04|351.82|350.12|351.61|349.91|18
1730426200000|2024-11-01 01:56:40|351.75|350.05|351.33|349.63|351.77|350.07|351.27|349.57|27
1730426210000|2024-11-01 01:56:50|351.32|349.62|351.11|349.41|351.32|349.62|351.06|349.36|23
1730426220000|2024-11-01 01:57:00|351.12|349.42|351.37|349.67|351.54|349.84|351.12|349.42|21
1730426230000|2024-11-01 01:57:10|351.38|349.68|351.53|349.83|351.6|349.9|351.38|349.68|18
1730426240000|2024-11-01 01:57:20|351.52|349.82|351.43|349.73|351.53|349.83|351.37|349.67|21
1730426250000|2024-11-01 01:57:30|351.46|349.76|351.58|349.88|351.6|349.9|351.46|349.76|20
1730426260000|2024-11-01 01:57:40|351.57|349.87|351.38|349.68|351.58|349.88|351.38|349.68|21
1730426270000|2024-11-01 01:57:50|351.36|349.66|351.39|349.69|351.52|349.82|351.36|349.66|19
1730426280000|2024-11-01 01:58:00|351.35|349.65|351.19|349.49|351.39|349.69|351.19|349.49|20
1730426290000|2024-11-01 01:58:10|351.2|349.5|351.27|349.57|351.32|349.62|351.2|349.5|17
1730426300000|2024-11-01 01:58:20|351.28|349.58|351.26|349.56|351.32|349.62|351.24|349.54|9
1730426310000|2024-11-01 01:58:30|351.3|349.6|351.4|349.7|351.47|349.77|351.3|349.6|22
1730426320000|2024-11-01 01:58:40|351.38|349.68|351.56|349.86|351.57|349.87|351.38|349.68|17
1730426330000|2024-11-01 01:58:50|351.57|349.87|351.37|349.67|351.57|349.87|351.36|349.66|18
1730426340000|2024-11-01 01:59:00|351.38|349.68|351.33|349.63|351.39|349.69|351.26|349.56|9
1730426350000|2024-11-01 01:59:10|351.34|349.64|351.51|349.81|351.55|349.85|351.34|349.64|17
1730426360000|2024-11-01 01:59:20|351.52|349.82|351.44|349.74|351.52|349.82|351.44|349.74|9
1730426370000|2024-11-01 01:59:30|351.43|349.73|351.23|349.53|351.43|349.73|351.22|349.52|7
1730426380000|2024-11-01 01:59:40|351.26|349.56|351.29|349.59|351.29|349.59|351.22|349.52|19
1730426390000|2024-11-01 01:59:50|351.28|349.58|351.33|349.63|351.35|349.65|351.28|349.58|13
1730426400000|2024-11-01 02:00:00|351.34|349.64|351.31|349.61|351.34|349.64|351.23|349.53|17
1730426410000|2024-11-01 02:00:10|351.32|349.62|351.48|349.78|351.48|349.78|351.19|349.49|19
1730426420000|2024-11-01 02:00:20|351.49|349.79|351.46|349.76|351.51|349.81|351.38|349.68|13
1730426430000|2024-11-01 02:00:30|351.47|349.77|351.62|349.92|351.62|349.92|351.46|349.76|18
1730426440000|2024-11-01 02:00:40|351.61|349.91|351.62|349.92|351.62|349.92|351.6|349.9|6
1730426450000|2024-11-01 02:00:50|351.59|349.89|351.57|349.87|351.59|349.89|351.57|349.87|6
1730426460000|2024-11-01 02:01:00|351.58|349.88|351.63|349.93|351.63|349.93|351.58|349.88|3
1730426470000|2024-11-01 02:01:10|351.62|349.92|351.48|349.78|351.64|349.94|351.47|349.77|12
1730426480000|2024-11-01 02:01:20|351.49|349.79|351.45|349.75|351.61|349.91|351.44|349.74|21
1730426490000|2024-11-01 02:01:30|351.44|349.74|351.21|349.51|351.44|349.74|351.16|349.46|22
1730426500000|2024-11-01 02:01:40|351.2|349.5|351.27|349.57|351.31|349.61|351.19|349.49|19
1730426510000|2024-11-01 02:01:50|351.29|349.59|351.38|349.68|351.38|349.68|351.21|349.51|14
1730426520000|2024-11-01 02:02:00|351.42|349.72|351.38|349.68|351.52|349.82|351.38|349.68|27
1730426530000|2024-11-01 02:02:10|351.37|349.67|351.3|349.6|351.37|349.67|351.22|349.52|29
1730426540000|2024-11-01 02:02:20|351.32|349.62|351.42|349.72|351.42|349.72|351.32|349.62|17
1730426550000|2024-11-01 02:02:30|351.43|349.73|351.41|349.71|351.53|349.83|351.34|349.64|22
1730426560000|2024-11-01 02:02:40|351.36|349.66|350.92|349.22|351.36|349.66|350.9|349.2|28
1730426570000|2024-11-01 02:02:50|350.94|349.24|350.91|349.21|351|349.3|350.9|349.2|18
1730426580000|2024-11-01 02:03:00|350.92|349.22|350.76|349.06|350.92|349.22|350.76|349.06|5
1730426590000|2024-11-01 02:03:10|350.66|348.96|350.41|348.71|350.66|348.96|350.32|348.62|10
1730426600000|2024-11-01 02:03:20|350.43|348.73|350.29|348.59|350.46|348.76|350.27|348.57|20
1730426610000|2024-11-01 02:03:30|350.32|348.62|350.06|348.36|350.32|348.62|350.06|348.36|20
1730426620000|2024-11-01 02:03:40|349.97|348.27|349.88|348.18|350.01|348.31|349.88|348.18|13
1730426630000|2024-11-01 02:03:50|349.92|348.22|350.02|348.32|350.02|348.32|349.89|348.19|22
1730426640000|2024-11-01 02:04:00|350.05|348.35|350.51|348.81|350.51|348.81|350.05|348.35|31
1730426650000|2024-11-01 02:04:10|350.52|348.82|350.4|348.7|350.55|348.85|350.4|348.7|26
1730426660000|2024-11-01 02:04:20|350.32|348.62|350.13|348.43|350.35|348.65|350|348.3|31
1730426670000|2024-11-01 02:04:30|350.14|348.44|350.13|348.43|350.17|348.47|349.92|348.22|29
1730426680000|2024-11-01 02:04:40|350.12|348.42|349.67|347.97|350.14|348.44|349.67|347.97|24
1730426690000|2024-11-01 02:04:50|349.63|347.93|349.61|347.91|349.69|347.99|349.59|347.89|18
1730426700000|2024-11-01 02:05:00|349.6|347.9|350.39|348.69|350.52|348.82|349.6|347.9|31
1730426710000|2024-11-01 02:05:10|350.37|348.67|350.28|348.58|350.52|348.82|350.13|348.43|33
1730426720000|2024-11-01 02:05:20|350.34|348.64|350.43|348.73|350.5|348.8|350.24|348.54|23
1730426730000|2024-11-01 02:05:30|350.33|348.63|350.14|348.44|350.42|348.72|350.06|348.36|26
1730426740000|2024-11-01 02:05:40|350.2|348.5|350.24|348.54|350.39|348.69|350.06|348.36|27
1730426750000|2024-11-01 02:05:50|350.22|348.52|350.26|348.56|350.36|348.66|350.18|348.48|26
1730426760000|2024-11-01 02:06:00|350.25|348.55|350.17|348.47|350.39|348.69|350.1|348.4|28
1730426770000|2024-11-01 02:06:10|350.2|348.5|350.09|348.39|350.37|348.67|350.09|348.39|29
1730426780000|2024-11-01 02:06:20|350.04|348.34|349.97|348.27|350.25|348.55|349.96|348.26|32
1730426790000|2024-11-01 02:06:30|349.98|348.28|350.17|348.47|350.2|348.5|349.91|348.21|27
1730426800000|2024-11-01 02:06:40|350.19|348.49|349.77|348.07|350.19|348.49|349.75|348.05|28
1730426810000|2024-11-01 02:06:50|349.76|348.06|349.71|348.01|349.81|348.11|349.6|347.9|28
1730426820000|2024-11-01 02:07:00|349.65|347.95|349.88|348.18|349.99|348.29|349.65|347.95|27
1730426830000|2024-11-01 02:07:10|349.91|348.21|349.75|348.05|349.93|348.23|349.74|348.04|29
1730426840000|2024-11-01 02:07:20|349.73|348.03|349.68|347.98|349.88|348.18|349.66|347.96|25
1730426850000|2024-11-01 02:07:30|349.7|348|350.05|348.35|350.06|348.36|349.7|348|26
1730426860000|2024-11-01 02:07:40|350.06|348.36|350.08|348.38|350.24|348.54|350.03|348.33|21
1730426870000|2024-11-01 02:07:50|349.89|348.19|349.66|347.96|349.89|348.19|349.63|347.93|27
1730426880000|2024-11-01 02:08:00|349.65|347.95|349.75|348.05|349.83|348.13|349.62|347.92|25
1730426890000|2024-11-01 02:08:10|349.71|348.01|349.64|347.94|349.77|348.07|349.59|347.89|29
1730426900000|2024-11-01 02:08:20|349.65|347.95|349.72|348.02|349.81|348.11|349.61|347.91|27
1730426910000|2024-11-01 02:08:30|349.65|347.95|349.67|347.97|349.7|348|349.6|347.9|22
1730426920000|2024-11-01 02:08:40|349.69|347.99|349.61|347.91|349.69|347.99|349.59|347.89|12
1730426930000|2024-11-01 02:08:50|349.6|347.9|349.59|347.89|349.62|347.92|349.59|347.89|6
1730426950000|2024-11-01 02:09:10|349.61|347.91|349.43|347.73|349.67|347.97|349.43|347.73|8
1730426960000|2024-11-01 02:09:20|349.35|347.65|348.66|346.96|349.35|347.65|348.66|346.96|5
1730426980000|2024-11-01 02:09:40|348.73|347.03|348.81|347.11|348.84|347.14|348.73|347.03|8
1730426990000|2024-11-01 02:09:50|348.76|347.06|348.71|347.01|348.76|347.06|348.66|346.96|18
1730427000000|2024-11-01 02:10:00|348.68|346.98|348.53|346.83|348.72|347.02|348.53|346.83|14
1730427010000|2024-11-01 02:10:10|348.36|346.66|348.46|346.76|348.46|346.76|348.06|346.36|29
1730427020000|2024-11-01 02:10:20|348.43|346.73|348.3|346.6|348.43|346.73|348.25|346.55|20
1730427030000|2024-11-01 02:10:30|348.36|346.66|348.4|346.7|348.51|346.81|348.33|346.63|24
1730427040000|2024-11-01 02:10:40|348.38|346.68|347.6|345.9|348.38|346.68|347.52|345.82|23
1730427050000|2024-11-01 02:10:50|347.68|345.98|347.65|345.95|347.73|346.03|347.58|345.88|20
1730427060000|2024-11-01 02:11:00|347.64|345.94|348.08|346.38|348.4|346.7|347.64|345.94|34
1730427070000|2024-11-01 02:11:10|348.06|346.36|348.66|346.96|348.66|346.96|347.88|346.18|35
1730427080000|2024-11-01 02:11:20|348.68|346.98|348.83|347.13|349.04|347.34|348.68|346.98|16
1730427090000|2024-11-01 02:11:30|348.85|347.15|349.09|347.39|349.09|347.39|348.82|347.12|29
1730427100000|2024-11-01 02:11:40|349.1|347.4|349.09|347.39|349.3|347.6|349.09|347.39|22
1730427110000|2024-11-01 02:11:50|349.11|347.41|349.05|347.35|349.25|347.55|348.95|347.25|21
1730427120000|2024-11-01 02:12:00|349.1|347.4|349.11|347.41|349.27|347.57|348.97|347.27|31
1730427130000|2024-11-01 02:12:10|349.07|347.37|349.17|347.47|349.23|347.53|348.99|347.29|17
1730427140000|2024-11-01 02:12:20|349.22|347.52|348.67|346.97|349.22|347.52|348.67|346.97|22
1730427150000|2024-11-01 02:12:30|348.6|346.9|348.46|346.76|348.73|347.03|348.46|346.76|14
1730427160000|2024-11-01 02:12:40|348.38|346.68|348.35|346.65|348.46|346.76|348.21|346.51|13
1730427170000|2024-11-01 02:12:50|348.32|346.62|348.43|346.73|348.43|346.73|348.32|346.62|10
1730427180000|2024-11-01 02:13:00|348.48|346.78|348.26|346.56|348.54|346.84|348.14|346.44|17
1730427190000|2024-11-01 02:13:10|348.27|346.57|348.11|346.41|348.27|346.57|347.95|346.25|15
1730427200000|2024-11-01 02:13:20|348.07|346.37|348.1|346.4|348.14|346.44|348.02|346.32|10
1730427210000|2024-11-01 02:13:30|348.14|346.44|348.41|346.71|348.49|346.79|348.14|346.44|6
1730427220000|2024-11-01 02:13:40|348.36|346.66|348.15|346.45|348.36|346.66|348.15|346.45|7
1730427230000|2024-11-01 02:13:50|348.1|346.4|348.13|346.43|348.13|346.43|348.04|346.34|5
1730427240000|2024-11-01 02:14:00|348.07|346.37|348.03|346.33|348.12|346.42|348|346.3|9
1730427250000|2024-11-01 02:14:10|348.01|346.31|348.15|346.45|348.15|346.45|347.84|346.14|11
1730427260000|2024-11-01 02:14:20|348.18|346.48|348.51|346.81|348.51|346.81|348.18|346.48|18
1730427270000|2024-11-01 02:14:30|348.47|346.77|348.65|346.95|348.65|346.95|348.42|346.72|16
1730427280000|2024-11-01 02:14:40|348.61|346.91|348.79|347.09|348.79|347.09|348.61|346.91|9
1730427290000|2024-11-01 02:14:50|348.97|347.27|349.17|347.47|349.2|347.5|348.97|347.27|7
1730427300000|2024-11-01 02:15:00|349.18|347.48|349.24|347.54|349.24|347.54|349.05|347.35|14
1730427310000|2024-11-01 02:15:10|349.28|347.58|349.45|347.75|349.45|347.75|349.28|347.58|5
1730427320000|2024-11-01 02:15:20|349.46|347.76|349.48|347.78|349.48|347.78|349.46|347.76|5
1730427330000|2024-11-01 02:15:30|349.49|347.79|349.53|347.83|349.53|347.83|349.49|347.79|5
1730427340000|2024-11-01 02:15:40|349.54|347.84|350.01|348.31|350.01|348.31|349.54|347.84|8
1730427350000|2024-11-01 02:15:50|349.9|348.2|349.68|347.98|349.9|348.2|349.68|347.98|7
1730427360000|2024-11-01 02:16:00|349.76|348.06|350.04|348.34|350.04|348.34|349.76|348.06|6
1730427370000|2024-11-01 02:16:10|349.96|348.26|350.12|348.42|350.12|348.42|349.88|348.18|9
1730427380000|2024-11-01 02:16:20|350.22|348.52|350.48|348.78|350.48|348.78|350.22|348.52|5
1730427390000|2024-11-01 02:16:30|350.52|348.82|351|349.3|351|349.3|350.49|348.79|13
1730427400000|2024-11-01 02:16:40|350.97|349.27|351|349.3|351|349.3|350.97|349.27|13
1730427410000|2024-11-01 02:16:50|351.04|349.34|351.05|349.35|351.09|349.39|350.98|349.28|7
1730427420000|2024-11-01 02:17:00|351.08|349.38|351.08|349.38|351.19|349.49|350.93|349.23|17
1730427430000|2024-11-01 02:17:10|350.99|349.29|350.29|348.59|350.99|349.29|350.19|348.49|21
1730427440000|2024-11-01 02:17:20|350.33|348.63|350.63|348.93|350.93|349.23|350.33|348.63|22
1730427450000|2024-11-01 02:17:30|350.49|348.79|350.71|349.01|350.76|349.06|350.49|348.79|17
1730427460000|2024-11-01 02:17:40|350.7|349|351.13|349.43|351.13|349.43|350.69|348.99|16
1730427470000|2024-11-01 02:17:50|351.23|349.53|351.34|349.64|351.34|349.64|351.23|349.53|10
1730427480000|2024-11-01 02:18:00|351.35|349.65|351.35|349.65|351.35|349.65|351.35|349.65|1
1730427490000|2024-11-01 02:18:10|351.36|349.66|351.37|349.67|351.39|349.69|351.35|349.65|10
1730427500000|2024-11-01 02:18:20|351.38|349.68|351.34|349.64|351.38|349.68|351.34|349.64|2
1730427510000|2024-11-01 02:18:30|351.18|349.48|351.18|349.48|351.18|349.48|351.18|349.48|1
1730427520000|2024-11-01 02:18:40|351.21|349.51|351.32|349.62|351.32|349.62|351.21|349.51|4
1730427530000|2024-11-01 02:18:50|351.33|349.63|351.34|349.64|351.34|349.64|351.33|349.63|2
1730427550000|2024-11-01 02:19:10|351.35|349.65|351.62|349.92|351.62|349.92|351.35|349.65|7
1730427570000|2024-11-01 02:19:30|351.72|350.02|351.83|350.13|351.83|350.13|351.72|350.02|2
1730427580000|2024-11-01 02:19:40|351.8|350.1|351.8|350.1|351.8|350.1|351.72|350.02|4
1730427590000|2024-11-01 02:19:50|351.68|349.98|351.65|349.95|351.68|349.98|351.65|349.95|8
1730427600000|2024-11-01 02:20:00|351.64|349.94|351.72|350.02|351.72|350.02|351.64|349.94|12
1730427610000|2024-11-01 02:20:10|351.71|350.01|351.61|349.91|351.71|350.01|351.53|349.83|9
1730427620000|2024-11-01 02:20:20|351.65|349.95|351.83|350.13|351.83|350.13|351.65|349.95|6
1730427630000|2024-11-01 02:20:30|351.82|350.12|351.8|350.1|351.82|350.12|351.78|350.08|4
1730427640000|2024-11-01 02:20:40|351.82|350.12|351.83|350.13|351.83|350.13|351.82|350.12|2
1730427660000|2024-11-01 02:21:00|351.82|350.12|351.73|350.03|351.82|350.12|351.72|350.02|11
1730427670000|2024-11-01 02:21:10|351.76|350.06|351.83|350.13|351.83|350.13|351.76|350.06|4
1730427680000|2024-11-01 02:21:20|351.84|350.14|351.91|350.21|351.91|350.21|351.84|350.14|2
1730427690000|2024-11-01 02:21:30|351.92|350.22|351.93|350.23|351.93|350.23|351.92|350.22|2
1730427700000|2024-11-01 02:21:40|351.94|350.24|351.92|350.22|352|350.3|351.91|350.21|15
1730427710000|2024-11-01 02:21:50|351.93|350.23|351.97|350.27|351.99|350.29|351.93|350.23|9
1730427720000|2024-11-01 02:22:00|351.91|350.21|351.91|350.21|351.91|350.21|351.91|350.21|1
1730427740000|2024-11-01 02:22:20|351.96|350.26|352.01|350.31|352.01|350.31|351.96|350.26|2
1730427750000|2024-11-01 02:22:30|351.99|350.29|351.99|350.29|351.99|350.29|351.98|350.28|3
1730427760000|2024-11-01 02:22:40|352|350.3|351.9|350.2|352.01|350.31|351.9|350.2|5
1730427770000|2024-11-01 02:22:50|351.89|350.19|351.89|350.19|351.9|350.2|351.87|350.17|5
1730427780000|2024-11-01 02:23:00|351.9|350.2|351.88|350.18|351.9|350.2|351.88|350.18|2
1730427790000|2024-11-01 02:23:10|351.87|350.17|351.77|350.07|351.87|350.17|351.72|350.02|10
1730427820000|2024-11-01 02:23:40|351.8|350.1|352.01|350.31|352.01|350.31|351.8|350.1|6
1730427840000|2024-11-01 02:24:00|351.94|350.24|351.94|350.24|351.94|350.24|351.87|350.17|4
1730427850000|2024-11-01 02:24:10|351.97|350.27|352.01|350.31|352.01|350.31|351.97|350.27|2
1730427880000|2024-11-01 02:24:40|352.08|350.38|352.15|350.45|352.15|350.45|352.08|350.38|2
1730427890000|2024-11-01 02:24:50|352.16|350.46|352.21|350.51|352.21|350.51|352.16|350.46|6
1730427900000|2024-11-01 02:25:00|352.22|350.52|352.23|350.53|352.23|350.53|352.16|350.46|13
1730427910000|2024-11-01 02:25:10|352.24|350.54|352.18|350.48|352.26|350.56|352.15|350.45|7
1730427920000|2024-11-01 02:25:20|352.19|350.49|352.46|350.76|352.46|350.76|352.19|350.49|10
1730427930000|2024-11-01 02:25:30|352.47|350.77|352.48|350.78|352.48|350.78|352.46|350.76|4
1730427940000|2024-11-01 02:25:40|352.49|350.79|352.54|350.84|352.54|350.84|352.49|350.79|6
1730427950000|2024-11-01 02:25:50|352.55|350.85|352.55|350.85|352.59|350.89|352.54|350.84|7
1730427960000|2024-11-01 02:26:00|352.56|350.86|352.63|350.93|352.67|350.97|352.56|350.86|8
1730427970000|2024-11-01 02:26:10|352.64|350.94|352.67|350.97|352.67|350.97|352.64|350.94|3
1730427980000|2024-11-01 02:26:20|352.68|350.98|352.68|350.98|352.68|350.98|352.68|350.98|1
1730427990000|2024-11-01 02:26:30|352.69|350.99|352.73|351.03|352.76|351.06|352.67|350.97|12
1730428000000|2024-11-01 02:26:40|352.68|350.98|352.48|350.78|352.69|350.99|352.48|350.78|8
1730428010000|2024-11-01 02:26:50|352.47|350.77|352.19|350.49|352.47|350.77|352.19|350.49|4
1730428040000|2024-11-01 02:27:20|352.22|350.52|352.3|350.6|352.3|350.6|352.22|350.52|3
1730428050000|2024-11-01 02:27:30|352.28|350.58|352.36|350.66|352.39|350.69|352.28|350.58|6
1730428060000|2024-11-01 02:27:40|352.39|350.69|352.54|350.84|352.54|350.84|352.39|350.69|5
1730428070000|2024-11-01 02:27:50|352.57|350.87|352.58|350.88|352.6|350.9|352.52|350.82|5
1730428080000|2024-11-01 02:28:00|352.53|350.83|352.57|350.87|352.57|350.87|352.53|350.83|7
1730428090000|2024-11-01 02:28:10|352.58|350.88|352.6|350.9|352.6|350.9|352.58|350.88|3
1730428100000|2024-11-01 02:28:20|352.63|350.93|352.67|350.97|352.67|350.97|352.63|350.93|2
1730428110000|2024-11-01 02:28:30|352.68|350.98|352.68|350.98|352.68|350.98|352.68|350.98|1
1730428120000|2024-11-01 02:28:40|352.69|350.99|352.71|351.01|352.71|351.01|352.69|350.99|3
1730428130000|2024-11-01 02:28:50|352.72|351.02|352.73|351.03|352.73|351.03|352.72|351.02|2
1730428140000|2024-11-01 02:29:00|352.69|350.99|352.69|350.99|352.69|350.99|352.69|350.99|1
1730428150000|2024-11-01 02:29:10|352.7|351|352.71|351.01|352.71|351.01|352.69|350.99|4
1730428160000|2024-11-01 02:29:20|352.7|351|352.67|350.97|352.71|351.01|352.67|350.97|3
1730428170000|2024-11-01 02:29:30|352.68|350.98|352.94|351.24|352.94|351.24|352.68|350.98|5
1730428180000|2024-11-01 02:29:40|352.95|351.25|352.9|351.2|352.95|351.25|352.9|351.2|2
1730428190000|2024-11-01 02:29:50|352.86|351.16|352.83|351.13|352.9|351.2|352.81|351.11|18
1730428200000|2024-11-01 02:30:00|352.82|351.12|352.74|351.04|352.82|351.12|352.72|351.02|7
1730428210000|2024-11-01 02:30:10|352.73|351.03|352.62|350.92|352.73|351.03|352.62|350.92|7
1730428220000|2024-11-01 02:30:20|352.51|350.81|352.37|350.67|352.51|350.81|352.37|350.67|7
1730428230000|2024-11-01 02:30:30|352.35|350.65|352.17|350.47|352.35|350.65|352.17|350.47|15
1730428240000|2024-11-01 02:30:40|352.18|350.48|352.27|350.57|352.27|350.57|352.18|350.48|6
1730428250000|2024-11-01 02:30:50|352.25|350.55|352.27|350.57|352.27|350.57|352.25|350.55|9
1730428260000|2024-11-01 02:31:00|352.3|350.6|352.21|350.51|352.33|350.63|352.18|350.48|17
1730428270000|2024-11-01 02:31:10|352.19|350.49|352.15|350.45|352.22|350.52|352.12|350.42|13
1730428280000|2024-11-01 02:31:20|352.16|350.46|352.25|350.55|352.29|350.59|352.16|350.46|7
1730428290000|2024-11-01 02:31:30|352.18|350.48|352.16|350.46|352.22|350.52|352.1|350.4|8
1730428300000|2024-11-01 02:31:40|352.13|350.43|352.27|350.57|352.28|350.58|352.13|350.43|15
1730428310000|2024-11-01 02:31:50|352.28|350.58|352.25|350.55|352.3|350.6|352.25|350.55|12
1730428320000|2024-11-01 02:32:00|352.27|350.57|352.25|350.55|352.27|350.57|352.25|350.55|6
1730428330000|2024-11-01 02:32:10|352.18|350.48|351.94|350.24|352.18|350.48|351.94|350.24|8
1730428340000|2024-11-01 02:32:20|351.97|350.27|352.24|350.54|352.24|350.54|351.97|350.27|11
1730428350000|2024-11-01 02:32:30|352.23|350.53|352.08|350.38|352.23|350.53|352.08|350.38|9
1730428360000|2024-11-01 02:32:40|352.04|350.34|351.99|350.29|352.04|350.34|351.96|350.26|8
1730428370000|2024-11-01 02:32:50|352|350.3|352.07|350.37|352.07|350.37|352|350.3|7
1730428380000|2024-11-01 02:33:00|352.08|350.38|352.16|350.46|352.16|350.46|352.08|350.38|5
1730428390000|2024-11-01 02:33:10|352.19|350.49|352.28|350.58|352.28|350.58|352.19|350.49|4
1730428400000|2024-11-01 02:33:20|352.29|350.59|352.16|350.46|352.29|350.59|352.16|350.46|10
1730428410000|2024-11-01 02:33:30|352.15|350.45|352.11|350.41|352.15|350.45|352.06|350.36|6
1730428420000|2024-11-01 02:33:40|352.08|350.38|352.1|350.4|352.11|350.41|352.04|350.34|7
1730428430000|2024-11-01 02:33:50|352.11|350.41|352.13|350.43|352.15|350.45|352.11|350.41|10
1730428440000|2024-11-01 02:34:00|352.15|350.45|352.27|350.57|352.28|350.58|352.15|350.45|6
1730428450000|2024-11-01 02:34:10|352.28|350.58|352.45|350.75|352.45|350.75|352.28|350.58|8
1730428460000|2024-11-01 02:34:20|352.46|350.76|352.71|351.01|352.71|351.01|352.46|350.76|3
1730428480000|2024-11-01 02:34:40|352.72|351.02|352.75|351.05|352.75|351.05|352.72|351.02|4
1730428490000|2024-11-01 02:34:50|352.76|351.06|352.79|351.09|352.79|351.09|352.76|351.06|4
1730428500000|2024-11-01 02:35:00|352.8|351.1|352.52|350.82|352.8|351.1|352.51|350.81|11
1730428510000|2024-11-01 02:35:10|352.53|350.83|352.52|350.82|352.53|350.83|352.5|350.8|9
1730428520000|2024-11-01 02:35:20|352.51|350.81|352.43|350.73|352.51|350.81|352.4|350.7|13
1730428530000|2024-11-01 02:35:30|352.46|350.76|352.41|350.71|352.55|350.85|352.41|350.71|11
1730428540000|2024-11-01 02:35:40|352.38|350.68|352.39|350.69|352.45|350.75|352.38|350.68|10
1730428550000|2024-11-01 02:35:50|352.4|350.7|352.53|350.83|352.53|350.83|352.4|350.7|9
1730428560000|2024-11-01 02:36:00|352.5|350.8|352.56|350.86|352.57|350.87|352.41|350.71|14
1730428570000|2024-11-01 02:36:10|352.57|350.87|352.58|350.88|352.58|350.88|352.57|350.87|2
1730428580000|2024-11-01 02:36:20|352.59|350.89|352.58|350.88|352.6|350.9|352.58|350.88|5
1730428590000|2024-11-01 02:36:30|352.59|350.89|352.5|350.8|352.59|350.89|352.49|350.79|13
1730428600000|2024-11-01 02:36:40|352.49|350.79|352.39|350.69|352.5|350.8|352.39|350.69|5
1730428610000|2024-11-01 02:36:50|352.4|350.7|352.3|350.6|352.43|350.73|352.29|350.59|19
1730428620000|2024-11-01 02:37:00|352.29|350.59|352.28|350.58|352.33|350.63|352.2|350.5|25
1730428630000|2024-11-01 02:37:10|352.29|350.59|352.11|350.41|352.29|350.59|352.1|350.4|13
1730428640000|2024-11-01 02:37:20|352.1|350.4|352.12|350.42|352.12|350.42|352.1|350.4|8
1730428650000|2024-11-01 02:37:30|352.11|350.41|352.1|350.4|352.11|350.41|352.1|350.4|8
1730428660000|2024-11-01 02:37:40|352.11|350.41|352.1|350.4|352.11|350.41|352.1|350.4|2
1730428670000|2024-11-01 02:37:50|352.12|350.42|352.13|350.43|352.16|350.46|352.11|350.41|4
1730428680000|2024-11-01 02:38:00|352.2|350.5|352.1|350.4|352.2|350.5|352.1|350.4|13
1730428700000|2024-11-01 02:38:20|352.12|350.42|352.11|350.41|352.13|350.43|352.1|350.4|11
1730428710000|2024-11-01 02:38:30|352.14|350.44|352.12|350.42|352.17|350.47|352.1|350.4|18
1730428720000|2024-11-01 02:38:40|352.1|350.4|352.11|350.41|352.12|350.42|352.1|350.4|3
1730428740000|2024-11-01 02:39:00|352.12|350.42|352.11|350.41|352.12|350.42|352.1|350.4|10
1730428750000|2024-11-01 02:39:10|352.1|350.4|352.15|350.45|352.15|350.45|352.1|350.4|6
1730428760000|2024-11-01 02:39:20|352.14|350.44|352.12|350.42|352.14|350.44|352.1|350.4|5
1730428770000|2024-11-01 02:39:30|352.1|350.4|352.12|350.42|352.13|350.43|352.1|350.4|6
1730428780000|2024-11-01 02:39:40|352.13|350.43|352.1|350.4|352.13|350.43|352.1|350.4|5
1730428790000|2024-11-01 02:39:50|352.11|350.41|352.1|350.4|352.11|350.41|352.1|350.4|2
1730428820000|2024-11-01 02:40:20|352.11|350.41|352.15|350.45|352.2|350.5|352.11|350.41|6
1730428830000|2024-11-01 02:40:30|352.12|350.42|352.1|350.4|352.12|350.42|352.1|350.4|2
1730428850000|2024-11-01 02:40:50|351.97|350.27|351.85|350.15|351.97|350.27|351.84|350.14|5
1730428860000|2024-11-01 02:41:00|351.84|350.14|351.81|350.11|351.84|350.14|351.81|350.11|2
1730428870000|2024-11-01 02:41:10|351.83|350.13|351.82|350.12|351.83|350.13|351.82|350.12|6
1730428880000|2024-11-01 02:41:20|351.77|350.07|351.72|350.02|351.77|350.07|351.7|350|16
1730428890000|2024-11-01 02:41:30|351.73|350.03|351.79|350.09|351.81|350.11|351.73|350.03|7
1730428900000|2024-11-01 02:41:40|351.78|350.08|351.89|350.19|351.89|350.19|351.77|350.07|10
1730428910000|2024-11-01 02:41:50|351.93|350.23|351.91|350.21|351.97|350.27|351.91|350.21|5
1730428920000|2024-11-01 02:42:00|351.9|350.2|351.95|350.25|351.95|350.25|351.88|350.18|17
1730428930000|2024-11-01 02:42:10|351.96|350.26|351.98|350.28|352.01|350.31|351.95|350.25|13
1730428940000|2024-11-01 02:42:20|352|350.3|351.87|350.17|352.02|350.32|351.86|350.16|13
1730428950000|2024-11-01 02:42:30|351.88|350.18|351.83|350.13|351.88|350.18|351.83|350.13|11
1730428960000|2024-11-01 02:42:40|351.82|350.12|351.76|350.06|351.83|350.13|351.74|350.04|7
1730428970000|2024-11-01 02:42:50|351.75|350.05|351.88|350.18|351.88|350.18|351.63|349.93|8
1730428980000|2024-11-01 02:43:00|351.89|350.19|351.71|350.01|351.89|350.19|351.71|350.01|7
1730428990000|2024-11-01 02:43:10|351.7|350|351.2|349.5|351.7|350|351.2|349.5|21
1730429000000|2024-11-01 02:43:20|351.18|349.48|351.25|349.55|351.25|349.55|351.11|349.41|14
1730429010000|2024-11-01 02:43:30|351.26|349.56|351.27|349.57|351.28|349.58|351.26|349.56|7
1730429020000|2024-11-01 02:43:40|351.26|349.56|351.38|349.68|351.38|349.68|351.26|349.56|15
1730429030000|2024-11-01 02:43:50|351.39|349.69|351.4|349.7|351.4|349.7|351.39|349.69|2
1730429040000|2024-11-01 02:44:00|351.46|349.76|351.49|349.79|351.49|349.79|351.44|349.74|4
1730429050000|2024-11-01 02:44:10|351.51|349.81|351.54|349.84|351.54|349.84|351.48|349.78|9
1730429060000|2024-11-01 02:44:20|351.55|349.85|351.59|349.89|351.59|349.89|351.55|349.85|5
1730429070000|2024-11-01 02:44:30|351.6|349.9|351.59|349.89|351.6|349.9|351.55|349.85|11
1730429080000|2024-11-01 02:44:40|351.57|349.87|351.58|349.88|351.6|349.9|351.57|349.87|7
1730429090000|2024-11-01 02:44:50|351.59|349.89|351.61|349.91|351.62|349.92|351.56|349.86|18
1730429100000|2024-11-01 02:45:00|351.59|349.89|351.42|349.72|351.59|349.89|351.35|349.65|16
1730429110000|2024-11-01 02:45:10|351.41|349.71|351.26|349.56|351.41|349.71|351.25|349.55|9
1730429120000|2024-11-01 02:45:20|351.28|349.58|351.39|349.69|351.4|349.7|351.2|349.5|18
1730429130000|2024-11-01 02:45:30|351.4|349.7|351.31|349.61|351.4|349.7|351.23|349.53|12
1730429140000|2024-11-01 02:45:40|351.29|349.59|351.26|349.56|351.36|349.66|351.26|349.56|12
1730429150000|2024-11-01 02:45:50|351.27|349.57|351.16|349.46|351.27|349.57|351.16|349.46|7
1730429160000|2024-11-01 02:46:00|351.17|349.47|351.16|349.46|351.17|349.47|351.08|349.38|16
1730429170000|2024-11-01 02:46:10|351.14|349.44|351.21|349.51|351.21|349.51|351.12|349.42|15
1730429180000|2024-11-01 02:46:20|351.22|349.52|351.23|349.53|351.31|349.61|351.22|349.52|11
1730429190000|2024-11-01 02:46:30|351.24|349.54|351.17|349.47|351.24|349.54|351.16|349.46|6
1730429200000|2024-11-01 02:46:40|351.2|349.5|351.04|349.34|351.22|349.52|351.04|349.34|13
1730429210000|2024-11-01 02:46:50|351.03|349.33|350.99|349.29|351.04|349.34|350.99|349.29|9
1730429220000|2024-11-01 02:47:00|351|349.3|350.98|349.28|351.04|349.34|350.97|349.27|11
1730429230000|2024-11-01 02:47:10|350.97|349.27|350.76|349.06|350.98|349.28|350.76|349.06|7
1730429240000|2024-11-01 02:47:20|350.78|349.08|350.92|349.22|350.92|349.22|350.78|349.08|7
1730429250000|2024-11-01 02:47:30|350.97|349.27|350.92|349.22|350.97|349.27|350.92|349.22|13
1730429260000|2024-11-01 02:47:40|350.95|349.25|350.76|349.06|350.95|349.25|350.76|349.06|7
1730429270000|2024-11-01 02:47:50|350.77|349.07|350.65|348.95|350.77|349.07|350.65|348.95|13
1730429280000|2024-11-01 02:48:00|350.66|348.96|350.62|348.92|350.68|348.98|350.62|348.92|20
1730429290000|2024-11-01 02:48:10|350.59|348.89|350.66|348.96|350.68|348.98|350.55|348.85|15
1730429300000|2024-11-01 02:48:20|350.65|348.95|350.59|348.89|350.65|348.95|350.58|348.88|16
1730429310000|2024-11-01 02:48:30|350.6|348.9|350.6|348.9|350.65|348.95|350.59|348.89|16
1730429320000|2024-11-01 02:48:40|350.59|348.89|350.69|348.99|350.69|348.99|350.59|348.89|11
1730429330000|2024-11-01 02:48:50|350.68|348.98|350.66|348.96|350.68|348.98|350.61|348.91|17
1730429340000|2024-11-01 02:49:00|350.67|348.97|350.56|348.86|350.67|348.97|350.52|348.82|14
1730429350000|2024-11-01 02:49:10|350.59|348.89|350.6|348.9|350.61|348.91|350.59|348.89|10
1730429360000|2024-11-01 02:49:20|350.59|348.89|350.59|348.89|350.59|348.89|350.59|348.89|1
1730429370000|2024-11-01 02:49:30|350.6|348.9|350.49|348.79|350.61|348.91|350.49|348.79|4
1730429380000|2024-11-01 02:49:40|350.47|348.77|350.46|348.76|350.5|348.8|350.38|348.68|10
1730429390000|2024-11-01 02:49:50|350.48|348.78|350.39|348.69|350.48|348.78|350.39|348.69|14
1730429400000|2024-11-01 02:50:00|350.35|348.65|350.49|348.79|350.51|348.81|350.32|348.62|16
1730429410000|2024-11-01 02:50:10|350.5|348.8|350.75|349.05|350.75|349.05|350.5|348.8|8
1730429420000|2024-11-01 02:50:20|350.76|349.06|350.76|349.06|350.76|349.06|350.73|349.03|4
1730429440000|2024-11-01 02:50:40|350.77|349.07|350.8|349.1|350.8|349.1|350.77|349.07|4
1730429450000|2024-11-01 02:50:50|350.78|349.08|350.83|349.13|350.83|349.13|350.78|349.08|6
1730429460000|2024-11-01 02:51:00|350.84|349.14|351.07|349.37|351.09|349.39|350.84|349.14|11
1730429470000|2024-11-01 02:51:10|351.09|349.39|351.56|349.86|351.56|349.86|351.09|349.39|8
1730429480000|2024-11-01 02:51:20|351.57|349.87|351.59|349.89|351.61|349.91|351.57|349.87|6
1730429490000|2024-11-01 02:51:30|351.6|349.9|351.58|349.88|351.61|349.91|351.56|349.86|6
1730429510000|2024-11-01 02:51:50|351.59|349.89|351.65|349.95|351.66|349.96|351.59|349.89|10
1730429520000|2024-11-01 02:52:00|351.66|349.96|351.94|350.24|351.97|350.27|351.65|349.95|19
1730429530000|2024-11-01 02:52:10|351.91|350.21|351.95|350.25|351.95|350.25|351.89|350.19|11
1730429540000|2024-11-01 02:52:20|351.96|350.26|351.85|350.15|351.96|350.26|351.78|350.08|15
1730429550000|2024-11-01 02:52:30|351.88|350.18|351.92|350.22|351.92|350.22|351.88|350.18|3
1730429560000|2024-11-01 02:52:40|351.95|350.25|351.93|350.23|352|350.3|351.93|350.23|7
1730429570000|2024-11-01 02:52:50|351.92|350.22|351.94|350.24|351.94|350.24|351.92|350.22|2
1730429580000|2024-11-01 02:53:00|351.97|350.27|351.86|350.16|351.97|350.27|351.85|350.15|18
1730429590000|2024-11-01 02:53:10|351.84|350.14|351.73|350.03|351.85|350.15|351.73|350.03|7
1730429600000|2024-11-01 02:53:20|351.74|350.04|351.67|349.97|351.74|350.04|351.67|349.97|11
1730429610000|2024-11-01 02:53:30|351.62|349.92|351.67|349.97|351.67|349.97|351.62|349.92|2
1730429630000|2024-11-01 02:53:50|351.7|350|351.72|350.02|351.72|350.02|351.7|350|3
1730429640000|2024-11-01 02:54:00|351.71|350.01|351.71|350.01|351.72|350.02|351.69|349.99|7
1730429650000|2024-11-01 02:54:10|351.72|350.02|351.73|350.03|351.73|350.03|351.71|350.01|8
1730429660000|2024-11-01 02:54:20|351.72|350.02|351.83|350.13|351.83|350.13|351.72|350.02|7
1730429670000|2024-11-01 02:54:30|351.84|350.14|351.91|350.21|351.91|350.21|351.77|350.07|14
1730429680000|2024-11-01 02:54:40|351.9|350.2|351.91|350.21|351.91|350.21|351.9|350.2|2
1730429690000|2024-11-01 02:54:50|351.94|350.24|351.98|350.28|352.02|350.32|351.94|350.24|9
1730429700000|2024-11-01 02:55:00|351.95|350.25|351.99|350.29|352.02|350.32|351.95|350.25|6
1730429710000|2024-11-01 02:55:10|351.95|350.25|351.86|350.16|351.95|350.25|351.85|350.15|10
1730429720000|2024-11-01 02:55:20|351.87|350.17|351.86|350.16|351.87|350.17|351.86|350.16|4
1730429730000|2024-11-01 02:55:30|351.87|350.17|351.85|350.15|351.89|350.19|351.85|350.15|7
1730429740000|2024-11-01 02:55:40|351.86|350.16|351.89|350.19|351.89|350.19|351.86|350.16|6
1730429750000|2024-11-01 02:55:50|351.9|350.2|351.97|350.27|351.97|350.27|351.9|350.2|4
1730429760000|2024-11-01 02:56:00|351.98|350.28|352.09|350.39|352.09|350.39|351.95|350.25|17
1730429770000|2024-11-01 02:56:10|352.1|350.4|352.14|350.44|352.14|350.44|352.1|350.4|5
1730429780000|2024-11-01 02:56:20|352.15|350.45|352.3|350.6|352.3|350.6|352.15|350.45|7
1730429790000|2024-11-01 02:56:30|352.31|350.61|352.41|350.71|352.41|350.71|352.31|350.61|8
1730429800000|2024-11-01 02:56:40|352.42|350.72|352.76|351.06|352.76|351.06|352.42|350.72|11
1730429810000|2024-11-01 02:56:50|352.77|351.07|353.01|351.31|353.01|351.31|352.77|351.07|16
1730429820000|2024-11-01 02:57:00|353|351.3|353.01|351.31|353.01|351.31|352.84|351.14|12
1730429830000|2024-11-01 02:57:10|353|351.3|352.9|351.2|353|351.3|352.9|351.2|9
1730429840000|2024-11-01 02:57:20|352.79|351.09|352.89|351.19|352.95|351.25|352.73|351.03|13
1730429850000|2024-11-01 02:57:30|352.9|351.2|352.94|351.24|352.98|351.28|352.9|351.2|8
1730429860000|2024-11-01 02:57:40|352.95|351.25|352.95|351.25|352.97|351.27|352.94|351.24|11
1730429870000|2024-11-01 02:57:50|352.94|351.24|352.88|351.18|352.94|351.24|352.85|351.15|13
1730429880000|2024-11-01 02:58:00|352.87|351.17|352.91|351.21|352.91|351.21|352.87|351.17|7
1730429890000|2024-11-01 02:58:10|352.9|351.2|352.9|351.2|352.9|351.2|352.87|351.17|5
1730429900000|2024-11-01 02:58:20|352.93|351.23|353.02|351.32|353.02|351.32|352.93|351.23|4
1730429910000|2024-11-01 02:58:30|353.03|351.33|353.07|351.37|353.07|351.37|353.03|351.33|5
1730429920000|2024-11-01 02:58:40|353.08|351.38|353.06|351.36|353.1|351.4|353.05|351.35|5
1730429930000|2024-11-01 02:58:50|353.07|351.37|353.08|351.38|353.08|351.38|353.07|351.37|2
1730429940000|2024-11-01 02:59:00|353.05|351.35|353.06|351.36|353.08|351.38|353.04|351.34|8
1730429950000|2024-11-01 02:59:10|353.07|351.37|353.09|351.39|353.09|351.39|353.06|351.36|7
1730429960000|2024-11-01 02:59:20|353.1|351.4|353.09|351.39|353.1|351.4|353.09|351.39|2
1730429970000|2024-11-01 02:59:30|353.1|351.4|353.06|351.36|353.1|351.4|353.06|351.36|4
1730429980000|2024-11-01 02:59:40|353.04|351.34|353.02|351.32|353.04|351.34|353.02|351.32|2
1730429990000|2024-11-01 02:59:50|353.03|351.33|353.04|351.34|353.04|351.34|353.03|351.33|2
1730430000000|2024-11-01 03:00:00|353.05|351.35|353|351.3|353.05|351.35|353|351.3|5
1730430010000|2024-11-01 03:00:10|353.01|351.31|353.05|351.35|353.05|351.35|353.01|351.31|5
1730430020000|2024-11-01 03:00:20|353.06|351.36|353.06|351.36|353.07|351.37|353.06|351.36|5
1730430030000|2024-11-01 03:00:30|353.02|351.32|353.06|351.36|353.06|351.36|353.02|351.32|5
1730430040000|2024-11-01 03:00:40|353.07|351.37|353.09|351.39|353.1|351.4|353.07|351.37|6
1730430050000|2024-11-01 03:00:50|353.1|351.4|353.25|351.55|353.28|351.58|353.1|351.4|12
1730430060000|2024-11-01 03:01:00|353.28|351.58|353.25|351.55|353.32|351.62|353.25|351.55|6
1730430070000|2024-11-01 03:01:10|353.24|351.54|353.18|351.48|353.24|351.54|353.1|351.4|10
1730430080000|2024-11-01 03:01:20|353.19|351.49|353.2|351.5|353.2|351.5|353.16|351.46|8
1730430090000|2024-11-01 03:01:30|353.21|351.51|353.2|351.5|353.21|351.51|353.12|351.42|9
1730430100000|2024-11-01 03:01:40|353.21|351.51|353.25|351.55|353.25|351.55|353.18|351.48|7
1730430110000|2024-11-01 03:01:50|353.27|351.57|353.33|351.63|353.33|351.63|353.27|351.57|2
1730430120000|2024-11-01 03:02:00|353.34|351.64|353.33|351.63|353.34|351.64|353.33|351.63|2
1730430140000|2024-11-01 03:02:20|353.34|351.64|353.36|351.66|353.36|351.66|353.34|351.64|3
1730430150000|2024-11-01 03:02:30|353.35|351.65|353.4|351.7|353.4|351.7|353.35|351.65|3
1730430160000|2024-11-01 03:02:40|353.42|351.72|353.61|351.91|353.62|351.92|353.42|351.72|9
1730430170000|2024-11-01 03:02:50|353.62|351.92|353.61|351.91|353.64|351.94|353.61|351.91|10
1730430180000|2024-11-01 03:03:00|353.63|351.93|353.66|351.96|353.66|351.96|353.63|351.93|2
1730430190000|2024-11-01 03:03:10|353.64|351.94|353.59|351.89|353.64|351.94|353.59|351.89|2
1730430200000|2024-11-01 03:03:20|353.58|351.88|353.54|351.84|353.58|351.88|353.49|351.79|6
1730430210000|2024-11-01 03:03:30|353.57|351.87|353.61|351.91|353.61|351.91|353.57|351.87|5
1730430220000|2024-11-01 03:03:40|353.55|351.85|353.58|351.88|353.59|351.89|353.55|351.85|5
1730430230000|2024-11-01 03:03:50|353.59|351.89|353.65|351.95|353.65|351.95|353.59|351.89|14
1730430240000|2024-11-01 03:04:00|353.64|351.94|353.42|351.72|353.67|351.97|353.42|351.72|21
1730430250000|2024-11-01 03:04:10|353.34|351.64|353.37|351.67|353.37|351.67|353.28|351.58|8
1730430260000|2024-11-01 03:04:20|353.38|351.68|353.4|351.7|353.4|351.7|353.38|351.68|9
1730430270000|2024-11-01 03:04:30|353.39|351.69|353.55|351.85|353.56|351.86|353.39|351.69|14
1730430280000|2024-11-01 03:04:40|353.54|351.84|353.55|351.85|353.55|351.85|353.52|351.82|6
1730430290000|2024-11-01 03:04:50|353.51|351.81|353.45|351.75|353.52|351.82|353.45|351.75|11
1730430300000|2024-11-01 03:05:00|353.42|351.72|353.29|351.59|353.46|351.76|353.23|351.53|13
1730430310000|2024-11-01 03:05:10|353.28|351.58|353.32|351.62|353.32|351.62|353.27|351.57|12
1730430320000|2024-11-01 03:05:20|353.3|351.6|353.5|351.8|353.5|351.8|353.3|351.6|12
1730430330000|2024-11-01 03:05:30|353.51|351.81|353.5|351.8|353.52|351.82|353.49|351.79|4
1730430340000|2024-11-01 03:05:40|353.55|351.85|353.56|351.86|353.56|351.86|353.55|351.85|2
1730430350000|2024-11-01 03:05:50|353.57|351.87|353.68|351.98|353.73|352.03|353.56|351.86|16
1730430360000|2024-11-01 03:06:00|353.67|351.97|353.64|351.94|353.67|351.97|353.63|351.93|6
1730430370000|2024-11-01 03:06:10|353.63|351.93|353.64|351.94|353.64|351.94|353.62|351.92|4
1730430380000|2024-11-01 03:06:20|353.63|351.93|353.65|351.95|353.68|351.98|353.63|351.93|10
1730430390000|2024-11-01 03:06:30|353.68|351.98|353.81|352.11|353.81|352.11|353.65|351.95|12
1730430400000|2024-11-01 03:06:40|353.82|352.12|353.82|352.12|353.82|352.12|353.82|352.12|1
1730430410000|2024-11-01 03:06:50|353.81|352.11|353.74|352.04|353.81|352.11|353.73|352.03|12
1730430420000|2024-11-01 03:07:00|353.75|352.05|353.82|352.12|353.82|352.12|353.73|352.03|6
1730430430000|2024-11-01 03:07:10|353.83|352.13|353.84|352.14|353.84|352.14|353.81|352.11|5
1730430440000|2024-11-01 03:07:20|353.85|352.15|353.88|352.18|353.88|352.18|353.85|352.15|4
1730430450000|2024-11-01 03:07:30|353.89|352.19|353.83|352.13|353.89|352.19|353.83|352.13|3
1730430460000|2024-11-01 03:07:40|353.84|352.14|354.14|352.44|354.29|352.59|353.84|352.14|6
1730430470000|2024-11-01 03:07:50|354.1|352.4|354|352.3|354.1|352.4|354|352.3|3
1730430480000|2024-11-01 03:08:00|353.99|352.29|353.87|352.17|353.99|352.29|353.87|352.17|2
1730430490000|2024-11-01 03:08:10|353.91|352.21|353.91|352.21|353.93|352.23|353.89|352.19|14
1730430500000|2024-11-01 03:08:20|353.92|352.22|353.86|352.16|354.01|352.31|353.8|352.1|14
1730430510000|2024-11-01 03:08:30|353.89|352.19|353.95|352.25|353.95|352.25|353.89|352.19|8
1730430520000|2024-11-01 03:08:40|353.99|352.29|354.06|352.36|354.07|352.37|353.99|352.29|9
1730430530000|2024-11-01 03:08:50|354.07|352.37|354.11|352.41|354.11|352.41|354.06|352.36|8
1730430540000|2024-11-01 03:09:00|354.12|352.42|354.06|352.36|354.14|352.44|354.06|352.36|9
1730430550000|2024-11-01 03:09:10|354.03|352.33|353.82|352.12|354.03|352.33|353.81|352.11|12
1730430560000|2024-11-01 03:09:20|353.83|352.13|353.89|352.19|353.89|352.19|353.83|352.13|5
1730430570000|2024-11-01 03:09:30|353.91|352.21|353.91|352.21|353.91|352.21|353.91|352.21|1
1730430590000|2024-11-01 03:09:50|353.9|352.2|353.53|351.83|353.9|352.2|353.32|351.62|4
1730430600000|2024-11-01 03:10:00|353.46|351.76|353.76|352.06|353.77|352.07|353.45|351.75|16
1730430610000|2024-11-01 03:10:10|353.78|352.08|353.78|352.08|353.78|352.08|353.75|352.05|7
1730430620000|2024-11-01 03:10:20|353.81|352.11|353.84|352.14|353.84|352.14|353.81|352.11|4
1730430630000|2024-11-01 03:10:30|353.83|352.13|353.97|352.27|353.97|352.27|353.81|352.11|8
1730430640000|2024-11-01 03:10:40|354|352.3|354.07|352.37|354.07|352.37|354|352.3|9
1730430650000|2024-11-01 03:10:50|354.06|352.36|353.75|352.05|354.06|352.36|353.75|352.05|10
1730430660000|2024-11-01 03:11:00|353.72|352.02|353.54|351.84|353.72|352.02|353.54|351.84|8
1730430670000|2024-11-01 03:11:10|353.56|351.86|353.61|351.91|353.64|351.94|353.56|351.86|13
1730430690000|2024-11-01 03:11:30|353.65|351.95|353.73|352.03|353.73|352.03|353.65|351.95|10
1730430700000|2024-11-01 03:11:40|353.74|352.04|353.66|351.96|353.76|352.06|353.63|351.93|5
1730430710000|2024-11-01 03:11:50|353.67|351.97|353.7|352|353.72|352.02|353.67|351.97|14
1730430720000|2024-11-01 03:12:00|353.71|352.01|353.42|351.72|353.71|352.01|353.42|351.72|8
1730430730000|2024-11-01 03:12:10|353.44|351.74|353.26|351.56|353.45|351.75|353.25|351.55|18
1730430740000|2024-11-01 03:12:20|353.27|351.57|353.29|351.59|353.29|351.59|353.27|351.57|5
1730430750000|2024-11-01 03:12:30|353.28|351.58|353.25|351.55|353.29|351.59|353.25|351.55|4
1730430770000|2024-11-01 03:12:50|353.28|351.58|353.34|351.64|353.35|351.65|353.26|351.56|9
1730430780000|2024-11-01 03:13:00|353.33|351.63|353.34|351.64|353.34|351.64|353.31|351.61|6
1730430790000|2024-11-01 03:13:10|353.38|351.68|353.47|351.77|353.49|351.79|353.37|351.67|15
1730430800000|2024-11-01 03:13:20|353.48|351.78|353.45|351.75|353.48|351.78|353.44|351.74|8
1730430810000|2024-11-01 03:13:30|353.48|351.78|353.48|351.78|353.49|351.79|353.45|351.75|8
1730430820000|2024-11-01 03:13:40|353.46|351.76|353.29|351.59|353.46|351.76|353.28|351.58|9
1730430830000|2024-11-01 03:13:50|353.28|351.58|353.25|351.55|353.28|351.58|353.25|351.55|5
1730430840000|2024-11-01 03:14:00|353.24|351.54|353.2|351.5|353.24|351.54|353.2|351.5|2
1730430850000|2024-11-01 03:14:10|353.17|351.47|353.12|351.42|353.17|351.47|353.11|351.41|10
1730430860000|2024-11-01 03:14:20|353.13|351.43|353.13|351.43|353.13|351.43|353.12|351.42|7
1730430880000|2024-11-01 03:14:40|353.16|351.46|353.22|351.52|353.24|351.54|353.16|351.46|8
1730430890000|2024-11-01 03:14:50|353.17|351.47|353.17|351.47|353.17|351.47|353.15|351.45|5
1730430900000|2024-11-01 03:15:00|353.18|351.48|353.39|351.69|353.39|351.69|353.18|351.48|12
1730430910000|2024-11-01 03:15:10|353.36|351.66|353.2|351.5|353.36|351.66|353.2|351.5|7
1730430920000|2024-11-01 03:15:20|353.19|351.49|353.06|351.36|353.2|351.5|353.06|351.36|12
1730430930000|2024-11-01 03:15:30|353.08|351.38|353.18|351.48|353.21|351.51|353.08|351.38|9
1730430940000|2024-11-01 03:15:40|353.14|351.44|353.09|351.39|353.14|351.44|353.08|351.38|8
1730430950000|2024-11-01 03:15:50|353.1|351.4|353.24|351.54|353.24|351.54|353.1|351.4|8
1730430960000|2024-11-01 03:16:00|353.25|351.55|353.47|351.77|353.47|351.77|353.25|351.55|8
1730430970000|2024-11-01 03:16:10|353.48|351.78|353.32|351.62|353.49|351.79|353.32|351.62|9
1730430980000|2024-11-01 03:16:20|353.27|351.57|353.27|351.57|353.27|351.57|353.27|351.57|1
1730430990000|2024-11-01 03:16:30|353.25|351.55|353.21|351.51|353.25|351.55|353.21|351.51|3
1730431000000|2024-11-01 03:16:40|353.24|351.54|353.4|351.7|353.4|351.7|353.24|351.54|8
1730431010000|2024-11-01 03:16:50|353.41|351.71|353.45|351.75|353.47|351.77|353.41|351.71|6
1730431020000|2024-11-01 03:17:00|353.43|351.73|353.45|351.75|353.45|351.75|353.43|351.73|3
1730431040000|2024-11-01 03:17:20|353.48|351.78|353.47|351.77|353.48|351.78|353.45|351.75|6
1730431050000|2024-11-01 03:17:30|353.43|351.73|353.47|351.77|353.47|351.77|353.34|351.64|9
1730431060000|2024-11-01 03:17:40|353.48|351.78|353.48|351.78|353.48|351.78|353.48|351.78|1
1730431070000|2024-11-01 03:17:50|353.49|351.79|353.53|351.83|353.53|351.83|353.49|351.79|5
1730431080000|2024-11-01 03:18:00|353.54|351.84|353.47|351.77|353.54|351.84|353.47|351.77|3
1730431090000|2024-11-01 03:18:10|353.42|351.72|353.39|351.69|353.42|351.72|353.37|351.67|4
1730431100000|2024-11-01 03:18:20|353.4|351.7|353.41|351.71|353.42|351.72|353.39|351.69|8
1730431110000|2024-11-01 03:18:30|353.42|351.72|353.43|351.73|353.43|351.73|353.42|351.72|2
1730431120000|2024-11-01 03:18:40|353.42|351.72|353.43|351.73|353.45|351.75|353.42|351.72|9
1730431130000|2024-11-01 03:18:50|353.45|351.75|353.52|351.82|353.52|351.82|353.42|351.72|10
1730431140000|2024-11-01 03:19:00|353.53|351.83|353.53|351.83|353.53|351.83|353.5|351.8|7
1730431150000|2024-11-01 03:19:10|353.47|351.77|353.49|351.79|353.49|351.79|353.47|351.77|3
1730431160000|2024-11-01 03:19:20|353.5|351.8|353.48|351.78|353.51|351.81|353.48|351.78|3
1730431170000|2024-11-01 03:19:30|353.42|351.72|353.43|351.73|353.43|351.73|353.42|351.72|2
1730431180000|2024-11-01 03:19:40|353.44|351.74|353.42|351.72|353.45|351.75|353.42|351.72|4
1730431190000|2024-11-01 03:19:50|353.43|351.73|353.43|351.73|353.43|351.73|353.43|351.73|1
1730431200000|2024-11-01 03:20:00|353.44|351.74|353.49|351.79|353.49|351.79|353.41|351.71|10
1730431210000|2024-11-01 03:20:10|353.5|351.8|353.52|351.82|353.52|351.82|353.49|351.79|5
1730431220000|2024-11-01 03:20:20|353.53|351.83|353.56|351.86|353.57|351.87|353.53|351.83|11
1730431230000|2024-11-01 03:20:30|353.57|351.87|353.54|351.84|353.58|351.88|353.54|351.84|5
1730431240000|2024-11-01 03:20:40|353.47|351.77|353.5|351.8|353.5|351.8|353.47|351.77|4
1730431250000|2024-11-01 03:20:50|353.47|351.77|353.47|351.77|353.47|351.77|353.47|351.77|1
1730431270000|2024-11-01 03:21:10|353.44|351.74|353.42|351.72|353.44|351.74|353.42|351.72|2
1730431280000|2024-11-01 03:21:20|353.43|351.73|353.43|351.73|353.43|351.73|353.43|351.73|1
1730431290000|2024-11-01 03:21:30|353.45|351.75|353.54|351.84|353.54|351.84|353.45|351.75|8
1730431300000|2024-11-01 03:21:40|353.55|351.85|353.61|351.91|353.62|351.92|353.55|351.85|9
1730431310000|2024-11-01 03:21:50|353.62|351.92|353.75|352.05|353.75|352.05|353.62|351.92|7
1730431320000|2024-11-01 03:22:00|353.76|352.06|353.81|352.11|353.81|352.11|353.76|352.06|11
1730431330000|2024-11-01 03:22:10|353.82|352.12|354.02|352.32|354.02|352.32|353.82|352.12|5
1730431340000|2024-11-01 03:22:20|353.99|352.29|353.88|352.18|353.99|352.29|353.86|352.16|8
1730431350000|2024-11-01 03:22:30|353.89|352.19|353.91|352.21|353.91|352.21|353.89|352.19|6
1730431360000|2024-11-01 03:22:40|353.92|352.22|354.02|352.32|354.02|352.32|353.92|352.22|6
1730431370000|2024-11-01 03:22:50|353.76|352.06|353.73|352.03|353.76|352.06|353.72|352.02|5
1730431380000|2024-11-01 03:23:00|353.74|352.04|353.74|352.04|353.74|352.04|353.74|352.04|1
1730431390000|2024-11-01 03:23:10|353.73|352.03|353.78|352.08|353.79|352.09|353.73|352.03|7
1730431400000|2024-11-01 03:23:20|353.82|352.12|353.96|352.26|353.97|352.27|353.82|352.12|10
1730431410000|2024-11-01 03:23:30|353.94|352.24|353.97|352.27|353.97|352.27|353.9|352.2|4
1730431420000|2024-11-01 03:23:40|353.99|352.29|354.05|352.35|354.05|352.35|353.99|352.29|5
1730431430000|2024-11-01 03:23:50|354.06|352.36|354.08|352.38|354.08|352.38|354.06|352.36|3
1730431440000|2024-11-01 03:24:00|354.09|352.39|354.09|352.39|354.09|352.39|354.09|352.39|1
1730431460000|2024-11-01 03:24:20|354.02|352.32|353.98|352.28|354.02|352.32|353.98|352.28|2
1730431470000|2024-11-01 03:24:30|353.99|352.29|354|352.3|354|352.3|353.99|352.29|2
1730431490000|2024-11-01 03:24:50|353.96|352.26|353.91|352.21|353.96|352.26|353.9|352.2|7
1730431500000|2024-11-01 03:25:00|353.9|352.2|353.8|352.1|353.9|352.2|353.79|352.09|10
1730431510000|2024-11-01 03:25:10|353.81|352.11|353.79|352.09|353.81|352.11|353.67|351.97|11
1730431520000|2024-11-01 03:25:20|353.78|352.08|353.77|352.07|353.79|352.09|353.75|352.05|8
1730431530000|2024-11-01 03:25:30|353.75|352.05|353.78|352.08|353.78|352.08|353.75|352.05|3
1730431540000|2024-11-01 03:25:40|353.79|352.09|353.88|352.18|353.88|352.18|353.79|352.09|3
1730431550000|2024-11-01 03:25:50|353.86|352.16|353.86|352.16|353.86|352.16|353.85|352.15|3
1730431560000|2024-11-01 03:26:00|353.89|352.19|353.88|352.18|353.89|352.19|353.86|352.16|7
1730431570000|2024-11-01 03:26:10|353.89|352.19|353.98|352.28|353.99|352.29|353.89|352.19|11
1730431580000|2024-11-01 03:26:20|353.97|352.27|353.97|352.27|353.98|352.28|353.97|352.27|5
1730431590000|2024-11-01 03:26:30|353.96|352.26|353.96|352.26|353.99|352.29|353.96|352.26|6
1730431600000|2024-11-01 03:26:40|353.97|352.27|354.03|352.33|354.04|352.34|353.97|352.27|7
1730431610000|2024-11-01 03:26:50|354.02|352.32|353.96|352.26|354.03|352.33|353.95|352.25|8
1730431620000|2024-11-01 03:27:00|353.97|352.27|353.9|352.2|353.97|352.27|353.9|352.2|4
1730431630000|2024-11-01 03:27:10|353.91|352.21|354|352.3|354|352.3|353.91|352.21|7
1730431640000|2024-11-01 03:27:20|354.01|352.31|354.01|352.31|354.01|352.31|354.01|352.31|1
1730431650000|2024-11-01 03:27:30|354.03|352.33|354.09|352.39|354.09|352.39|354.03|352.33|7
1730431660000|2024-11-01 03:27:40|354.1|352.4|354.1|352.4|354.1|352.4|354.1|352.4|1
1730431670000|2024-11-01 03:27:50|354.11|352.41|354.13|352.43|354.13|352.43|354.11|352.41|5
1730431690000|2024-11-01 03:28:10|354.03|352.33|354.04|352.34|354.05|352.35|354.03|352.33|4
1730431700000|2024-11-01 03:28:20|354.02|352.32|354.04|352.34|354.04|352.34|353.91|352.21|17
1730431710000|2024-11-01 03:28:30|354.05|352.35|354.08|352.38|354.08|352.38|354.05|352.35|7
1730431720000|2024-11-01 03:28:40|354.09|352.39|354.1|352.4|354.1|352.4|354.09|352.39|2
1730431730000|2024-11-01 03:28:50|354.11|352.41|354.12|352.42|354.12|352.42|354.11|352.41|2
1730431740000|2024-11-01 03:29:00|354.11|352.41|354.13|352.43|354.13|352.43|354.11|352.41|3
1730431750000|2024-11-01 03:29:10|354.14|352.44|354.22|352.52|354.26|352.56|354.14|352.44|13
1730431760000|2024-11-01 03:29:20|354.21|352.51|354.27|352.57|354.27|352.57|354.21|352.51|7
1730431770000|2024-11-01 03:29:30|354.22|352.52|354.22|352.52|354.22|352.52|354.22|352.52|1
1730431780000|2024-11-01 03:29:40|354.23|352.53|354.25|352.55|354.26|352.56|354.23|352.53|5
1730431790000|2024-11-01 03:29:50|354.26|352.56|354.22|352.52|354.26|352.56|354.22|352.52|3
1730431800000|2024-11-01 03:30:00|354.14|352.44|354.02|352.32|354.14|352.44|354.01|352.31|7
1730431810000|2024-11-01 03:30:10|353.96|352.26|353.84|352.14|353.96|352.26|353.84|352.14|8
1730431820000|2024-11-01 03:30:20|353.85|352.15|353.84|352.14|353.98|352.28|353.84|352.14|13
1730431830000|2024-11-01 03:30:30|353.85|352.15|353.87|352.17|353.89|352.19|353.85|352.15|8
1730431840000|2024-11-01 03:30:40|353.88|352.18|353.88|352.18|353.88|352.18|353.88|352.18|1
1730431850000|2024-11-01 03:30:50|353.9|352.2|353.96|352.26|353.96|352.26|353.89|352.19|11
1730431860000|2024-11-01 03:31:00|353.95|352.25|353.8|352.1|353.95|352.25|353.8|352.1|9
1730431870000|2024-11-01 03:31:10|353.79|352.09|353.63|351.93|353.79|352.09|353.63|351.93|5
1730431880000|2024-11-01 03:31:20|353.56|351.86|353.41|351.71|353.56|351.86|353.41|351.71|3
1730431890000|2024-11-01 03:31:30|353.42|351.72|353.42|351.72|353.46|351.76|353.41|351.71|7
1730431900000|2024-11-01 03:31:40|353.43|351.73|353.42|351.72|353.43|351.73|353.42|351.72|2
1730431910000|2024-11-01 03:31:50|353.39|351.69|353.21|351.51|353.39|351.69|353.21|351.51|4
1730431920000|2024-11-01 03:32:00|353.23|351.53|353.29|351.59|353.31|351.61|353.23|351.53|7
1730431930000|2024-11-01 03:32:10|353.28|351.58|353.28|351.58|353.28|351.58|353.28|351.58|1
1730431940000|2024-11-01 03:32:20|353.27|351.57|353.25|351.55|353.27|351.57|353.25|351.55|5
1730431950000|2024-11-01 03:32:30|353.26|351.56|353.03|351.33|353.26|351.56|353.02|351.32|9
1730431960000|2024-11-01 03:32:40|353.04|351.34|353.05|351.35|353.06|351.36|353.02|351.32|7
1730431970000|2024-11-01 03:32:50|353.06|351.36|353.06|351.36|353.06|351.36|353.06|351.36|1
1730431980000|2024-11-01 03:33:00|353.07|351.37|353.11|351.41|353.11|351.41|353.07|351.37|3
1730431990000|2024-11-01 03:33:10|353.12|351.42|353.14|351.44|353.15|351.45|353.12|351.42|5
1730432000000|2024-11-01 03:33:20|353.15|351.45|353.15|351.45|353.15|351.45|353.15|351.45|1
1730432010000|2024-11-01 03:33:30|353.14|351.44|353.01|351.31|353.14|351.44|353.01|351.31|5
1730432020000|2024-11-01 03:33:40|352.94|351.24|352.94|351.24|352.94|351.24|352.94|351.24|1
1730432030000|2024-11-01 03:33:50|352.95|351.25|353.05|351.35|353.05|351.35|352.95|351.25|14
1730432040000|2024-11-01 03:34:00|353.03|351.33|353.13|351.43|353.13|351.43|353.03|351.33|9
1730432050000|2024-11-01 03:34:10|353.17|351.47|353.05|351.35|353.18|351.48|353.01|351.31|14
1730432060000|2024-11-01 03:34:20|353.06|351.36|353.08|351.38|353.08|351.38|353.06|351.36|3
1730432080000|2024-11-01 03:34:40|353.04|351.34|353.08|351.38|353.08|351.38|353.04|351.34|5
1730432090000|2024-11-01 03:34:50|353.07|351.37|353.07|351.37|353.1|351.4|353.06|351.36|6
1730432100000|2024-11-01 03:35:00|353.09|351.39|353.14|351.44|353.15|351.45|353.09|351.39|7
1730432110000|2024-11-01 03:35:10|353.11|351.41|353.1|351.4|353.11|351.41|353.1|351.4|4
1730432120000|2024-11-01 03:35:20|353.11|351.41|352.95|351.25|353.16|351.46|352.94|351.24|8
1730432130000|2024-11-01 03:35:30|352.92|351.22|352.91|351.21|352.92|351.22|352.89|351.19|5
1730432150000|2024-11-01 03:35:50|352.92|351.22|352.93|351.23|352.93|351.23|352.92|351.22|2
1730432160000|2024-11-01 03:36:00|352.92|351.22|352.9|351.2|352.93|351.23|352.9|351.2|3
1730432170000|2024-11-01 03:36:10|352.89|351.19|352.82|351.12|352.89|351.19|352.82|351.12|3
1730432180000|2024-11-01 03:36:20|352.84|351.14|352.77|351.07|352.84|351.14|352.76|351.06|14
1730432190000|2024-11-01 03:36:30|352.76|351.06|352.75|351.05|352.77|351.07|352.74|351.04|9
1730432200000|2024-11-01 03:36:40|352.74|351.04|352.68|350.98|352.74|351.04|352.64|350.94|10
1730432210000|2024-11-01 03:36:50|352.69|350.99|352.69|350.99|352.7|351|352.67|350.97|9
1730432220000|2024-11-01 03:37:00|352.74|351.04|352.88|351.18|352.89|351.19|352.74|351.04|12
1730432230000|2024-11-01 03:37:10|352.89|351.19|352.94|351.24|352.98|351.28|352.88|351.18|17
1730432240000|2024-11-01 03:37:20|352.95|351.25|353|351.3|353|351.3|352.95|351.25|8
1730432250000|2024-11-01 03:37:30|353.05|351.35|353.09|351.39|353.09|351.39|353.01|351.31|9
1730432260000|2024-11-01 03:37:40|353.1|351.4|353.11|351.41|353.11|351.41|353.09|351.39|4
1730432270000|2024-11-01 03:37:50|353.12|351.42|353.12|351.42|353.12|351.42|353.11|351.41|5
1730432280000|2024-11-01 03:38:00|353.16|351.46|353.16|351.46|353.16|351.46|353.12|351.42|6
1730432290000|2024-11-01 03:38:10|353.14|351.44|353.16|351.46|353.16|351.46|353.14|351.44|2
1730432300000|2024-11-01 03:38:20|353.17|351.47|353.17|351.47|353.18|351.48|353.12|351.42|5
1730432310000|2024-11-01 03:38:30|353.19|351.49|352.97|351.27|353.2|351.5|352.95|351.25|8
1730432320000|2024-11-01 03:38:40|352.98|351.28|352.99|351.29|353|351.3|352.95|351.25|10
1730432330000|2024-11-01 03:38:50|353|351.3|352.98|351.28|353|351.3|352.97|351.27|5
1730432340000|2024-11-01 03:39:00|352.99|351.29|353|351.3|353|351.3|352.99|351.29|2
1730432350000|2024-11-01 03:39:10|352.9|351.2|352.9|351.2|352.9|351.2|352.9|351.2|1
1730432360000|2024-11-01 03:39:20|352.91|351.21|352.86|351.16|352.91|351.21|352.86|351.16|4
1730432370000|2024-11-01 03:39:30|352.87|351.17|352.87|351.17|352.88|351.18|352.87|351.17|3
1730432380000|2024-11-01 03:39:40|352.88|351.18|352.64|350.94|352.88|351.18|352.63|350.93|7
1730432390000|2024-11-01 03:39:50|352.61|350.91|352.62|350.92|352.62|350.92|352.61|350.91|4
1730432400000|2024-11-01 03:40:00|352.67|350.97|352.65|350.95|352.68|350.98|352.64|350.94|14
1730432410000|2024-11-01 03:40:10|352.66|350.96|352.65|350.95|352.69|350.99|352.62|350.92|6
1730432420000|2024-11-01 03:40:20|352.68|350.98|352.54|350.84|352.68|350.98|352.53|350.83|7
1730432430000|2024-11-01 03:40:30|352.53|350.83|352.54|350.84|352.54|350.84|352.53|350.83|4
1730432440000|2024-11-01 03:40:40|352.53|350.83|352.41|350.71|352.54|350.84|352.41|350.71|6
1730432450000|2024-11-01 03:40:50|352.4|350.7|352.41|350.71|352.41|350.71|352.4|350.7|2
1730432460000|2024-11-01 03:41:00|352.4|350.7|352.45|350.75|352.49|350.79|352.4|350.7|10
1730432470000|2024-11-01 03:41:10|352.44|350.74|352.4|350.7|352.44|350.74|352.4|350.7|2
1730432480000|2024-11-01 03:41:20|352.3|350.6|352.32|350.62|352.32|350.62|352.3|350.6|3
1730432500000|2024-11-01 03:41:40|352.35|350.65|352.4|350.7|352.4|350.7|352.35|350.65|5
1730432520000|2024-11-01 03:42:00|352.41|350.71|352.41|350.71|352.41|350.71|352.41|350.71|1
1730432530000|2024-11-01 03:42:10|352.4|350.7|352.41|350.71|352.41|350.71|352.4|350.7|2
1730432560000|2024-11-01 03:42:40|352.45|350.75|352.45|350.75|352.46|350.76|352.45|350.75|3
1730432570000|2024-11-01 03:42:50|352.44|350.74|352.41|350.71|352.44|350.74|352.41|350.71|2
1730432580000|2024-11-01 03:43:00|352.37|350.67|352.29|350.59|352.38|350.68|352.29|350.59|9
1730432590000|2024-11-01 03:43:10|352.3|350.6|352.29|350.59|352.3|350.6|352.29|350.59|2
1730432600000|2024-11-01 03:43:20|352.32|350.62|352.31|350.61|352.32|350.62|352.3|350.6|7
1730432610000|2024-11-01 03:43:30|352.3|350.6|352.3|350.6|352.32|350.62|352.3|350.6|4
1730432620000|2024-11-01 03:43:40|352.33|350.63|352.33|350.63|352.34|350.64|352.3|350.6|19
1730432630000|2024-11-01 03:43:50|352.32|350.62|352.32|350.62|352.33|350.63|352.32|350.62|3
1730432640000|2024-11-01 03:44:00|352.31|350.61|352.29|350.59|352.33|350.63|352.29|350.59|6
1730432650000|2024-11-01 03:44:10|352.28|350.58|352.15|350.45|352.33|350.63|352.15|350.45|7
1730432660000|2024-11-01 03:44:20|352.14|350.44|352.18|350.48|352.18|350.48|352.14|350.44|8
1730432670000|2024-11-01 03:44:30|352.19|350.49|352.2|350.5|352.2|350.5|352.19|350.49|2
1730432680000|2024-11-01 03:44:40|352.15|350.45|352.19|350.49|352.19|350.49|352.15|350.45|11
1730432690000|2024-11-01 03:44:50|352.2|350.5|352.23|350.53|352.23|350.53|352.2|350.5|4
1730432700000|2024-11-01 03:45:00|352.22|350.52|352.29|350.59|352.29|350.59|352.22|350.52|5
1730432710000|2024-11-01 03:45:10|352.27|350.57|352.29|350.59|352.29|350.59|352.2|350.5|8
1730432720000|2024-11-01 03:45:20|352.3|350.6|352.26|350.56|352.3|350.6|352.26|350.56|5
1730432750000|2024-11-01 03:45:50|352.16|350.46|352.02|350.32|352.16|350.46|352.01|350.31|5
1730432760000|2024-11-01 03:46:00|352.01|350.31|351.83|350.13|352.01|350.31|351.82|350.12|7
1730432770000|2024-11-01 03:46:10|351.84|350.14|351.83|350.13|351.85|350.15|351.82|350.12|12
1730432780000|2024-11-01 03:46:20|351.82|350.12|351.88|350.18|351.89|350.19|351.77|350.07|6
1730432790000|2024-11-01 03:46:30|351.89|350.19|351.92|350.22|351.92|350.22|351.89|350.19|3
1730432800000|2024-11-01 03:46:40|351.91|350.21|351.81|350.11|351.91|350.21|351.8|350.1|16
1730432810000|2024-11-01 03:46:50|351.8|350.1|351.85|350.15|351.85|350.15|351.8|350.1|10
1730432820000|2024-11-01 03:47:00|351.84|350.14|351.66|349.96|351.84|350.14|351.65|349.95|14
1730432830000|2024-11-01 03:47:10|351.65|349.95|351.65|349.95|351.65|349.95|351.65|349.95|1
1730432840000|2024-11-01 03:47:20|351.66|349.96|351.8|350.1|351.8|350.1|351.66|349.96|12
1730432850000|2024-11-01 03:47:30|351.79|350.09|351.96|350.26|351.97|350.27|351.79|350.09|15
1730432860000|2024-11-01 03:47:40|351.97|350.27|351.98|350.28|352.05|350.35|351.97|350.27|5
1730432870000|2024-11-01 03:47:50|351.95|350.25|351.96|350.26|351.97|350.27|351.95|350.25|6
1730432880000|2024-11-01 03:48:00|351.97|350.27|351.96|350.26|352.02|350.32|351.88|350.18|15
1730432890000|2024-11-01 03:48:10|351.95|350.25|351.86|350.16|351.95|350.25|351.85|350.15|9
1730432900000|2024-11-01 03:48:20|351.87|350.17|351.88|350.18|351.98|350.28|351.86|350.16|11
1730432910000|2024-11-01 03:48:30|351.9|350.2|351.96|350.26|351.99|350.29|351.9|350.2|8
1730432920000|2024-11-01 03:48:40|351.97|350.27|351.9|350.2|351.98|350.28|351.9|350.2|5
1730432940000|2024-11-01 03:49:00|351.91|350.21|352.05|350.35|352.05|350.35|351.91|350.21|6
1730432950000|2024-11-01 03:49:10|352.06|350.36|352.05|350.35|352.06|350.36|352.04|350.34|11
1730432960000|2024-11-01 03:49:20|352.04|350.34|352.06|350.36|352.11|350.41|352.04|350.34|6
1730432970000|2024-11-01 03:49:30|352.1|350.4|352.21|350.51|352.21|350.51|352.09|350.39|9
1730432980000|2024-11-01 03:49:40|352.25|350.55|352.38|350.68|352.4|350.7|352.25|350.55|10
1730432990000|2024-11-01 03:49:50|352.39|350.69|352.37|350.67|352.39|350.69|352.37|350.67|4
1730433000000|2024-11-01 03:50:00|352.39|350.69|352.43|350.73|352.43|350.73|352.37|350.67|4
1730433010000|2024-11-01 03:50:10|352.42|350.72|352.23|350.53|352.43|350.73|352.22|350.52|15
1730433020000|2024-11-01 03:50:20|352.25|350.55|352.24|350.54|352.25|350.55|352.23|350.53|10
1730433030000|2024-11-01 03:50:30|352.23|350.53|352.25|350.55|352.25|350.55|352.23|350.53|5
1730433040000|2024-11-01 03:50:40|352.24|350.54|352.23|350.53|352.32|350.62|352.22|350.52|12
1730433050000|2024-11-01 03:50:50|352.26|350.56|352.24|350.54|352.29|350.59|352.24|350.54|11
1730433060000|2024-11-01 03:51:00|352.23|350.53|351.94|350.24|352.24|350.54|351.94|350.24|12
1730433070000|2024-11-01 03:51:10|351.91|350.21|351.74|350.04|351.91|350.21|351.74|350.04|16
1730433080000|2024-11-01 03:51:20|351.73|350.03|351.64|349.94|351.73|350.03|351.64|349.94|12
1730433090000|2024-11-01 03:51:30|351.65|349.95|351.7|350|351.7|350|351.65|349.95|7
1730433100000|2024-11-01 03:51:40|351.71|350.01|351.73|350.03|351.73|350.03|351.69|349.99|10
1730433110000|2024-11-01 03:51:50|351.74|350.04|351.78|350.08|351.81|350.11|351.74|350.04|7
1730433120000|2024-11-01 03:52:00|351.77|350.07|351.71|350.01|351.77|350.07|351.7|350|7
1730433130000|2024-11-01 03:52:10|351.72|350.02|351.66|349.96|351.72|350.02|351.66|349.96|6
1730433140000|2024-11-01 03:52:20|351.67|349.97|351.81|350.11|351.81|350.11|351.67|349.97|6
1730433150000|2024-11-01 03:52:30|351.82|350.12|352.02|350.32|352.05|350.35|351.82|350.12|14
1730433160000|2024-11-01 03:52:40|352.03|350.33|352.05|350.35|352.05|350.35|352.02|350.32|6
1730433170000|2024-11-01 03:52:50|352.06|350.36|352.04|350.34|352.06|350.36|352.04|350.34|2
1730433180000|2024-11-01 03:53:00|352.01|350.31|352.01|350.31|352.01|350.31|352.01|350.31|1
1730433190000|2024-11-01 03:53:10|352.02|350.32|352.03|350.33|352.03|350.33|352.02|350.32|2
1730433200000|2024-11-01 03:53:20|352.04|350.34|352.01|350.31|352.05|350.35|352.01|350.31|5
1730433210000|2024-11-01 03:53:30|351.96|350.26|351.9|350.2|351.97|350.27|351.89|350.19|7
1730433220000|2024-11-01 03:53:40|351.89|350.19|351.77|350.07|351.89|350.19|351.77|350.07|6
1730433230000|2024-11-01 03:53:50|351.8|350.1|351.8|350.1|351.8|350.1|351.71|350.01|13
1730433240000|2024-11-01 03:54:00|351.81|350.11|351.74|350.04|351.82|350.12|351.73|350.03|7
1730433250000|2024-11-01 03:54:10|351.7|350|351.68|349.98|351.7|350|351.66|349.96|4
1730433260000|2024-11-01 03:54:20|351.69|349.99|351.72|350.02|351.74|350.04|351.66|349.96|5
1730433270000|2024-11-01 03:54:30|351.71|350.01|351.81|350.11|351.81|350.11|351.71|350.01|10
1730433280000|2024-11-01 03:54:40|351.85|350.15|351.9|350.2|351.93|350.23|351.85|350.15|4
1730433290000|2024-11-01 03:54:50|351.89|350.19|351.89|350.19|351.89|350.19|351.89|350.19|1
1730433300000|2024-11-01 03:55:00|351.9|350.2|351.97|350.27|351.97|350.27|351.9|350.2|4
1730433310000|2024-11-01 03:55:10|351.99|350.29|352.08|350.38|352.08|350.38|351.99|350.29|11
1730433320000|2024-11-01 03:55:20|352.06|350.36|352.24|350.54|352.24|350.54|352.06|350.36|12
1730433330000|2024-11-01 03:55:30|352.22|350.52|352.49|350.79|352.55|350.85|352.22|350.52|16
1730433340000|2024-11-01 03:55:40|352.5|350.8|352.45|350.75|352.52|350.82|352.45|350.75|7
1730433350000|2024-11-01 03:55:50|352.46|350.76|352.45|350.75|352.47|350.77|352.45|350.75|3
1730433360000|2024-11-01 03:56:00|352.46|350.76|352.48|350.78|352.48|350.78|352.46|350.76|3
1730433370000|2024-11-01 03:56:10|352.46|350.76|352.46|350.76|352.46|350.76|352.46|350.76|1
1730433380000|2024-11-01 03:56:20|352.45|350.75|352.44|350.74|352.45|350.75|352.44|350.74|2
1730433390000|2024-11-01 03:56:30|352.45|350.75|352.45|350.75|352.45|350.75|352.45|350.75|1
1730433420000|2024-11-01 03:57:00|352.4|350.7|352.22|350.52|352.4|350.7|352.22|350.52|3
1730433430000|2024-11-01 03:57:10|352.14|350.44|352.06|350.36|352.14|350.44|352.06|350.36|2
1730433450000|2024-11-01 03:57:30|352|350.3|351.85|350.15|352|350.3|351.85|350.15|4
1730433460000|2024-11-01 03:57:40|351.81|350.11|351.77|350.07|351.81|350.11|351.77|350.07|2
1730433490000|2024-11-01 03:58:10|351.75|350.05|351.74|350.04|351.75|350.05|351.74|350.04|2
1730433500000|2024-11-01 03:58:20|351.73|350.03|351.72|350.02|351.74|350.04|351.7|350|15
1730433510000|2024-11-01 03:58:30|351.7|350|351.72|350.02|351.73|350.03|351.7|350|5
1730433520000|2024-11-01 03:58:40|351.73|350.03|351.73|350.03|351.73|350.03|351.73|350.03|1
1730433530000|2024-11-01 03:58:50|351.7|350|351.73|350.03|351.73|350.03|351.7|350|3
1730433540000|2024-11-01 03:59:00|351.72|350.02|351.72|350.02|351.72|350.02|351.72|350.02|1
1730433550000|2024-11-01 03:59:10|351.69|349.99|351.65|349.95|351.69|349.99|351.62|349.92|3
1730433560000|2024-11-01 03:59:20|351.62|349.92|351.6|349.9|351.65|349.95|351.59|349.89|6
1730433580000|2024-11-01 03:59:40|351.62|349.92|351.65|349.95|351.72|350.02|351.62|349.92|8
1730433590000|2024-11-01 03:59:50|351.58|349.88|351.58|349.88|351.58|349.88|351.57|349.87|3
1730433600000|2024-11-01 04:00:00|351.57|349.87|351.54|349.84|351.58|349.88|351.54|349.84|9
1730433610000|2024-11-01 04:00:10|351.5|349.8|351.47|349.77|351.5|349.8|351.47|349.77|5
1730433620000|2024-11-01 04:00:20|351.48|349.78|351.47|349.77|351.5|349.8|351.47|349.77|8
1730433630000|2024-11-01 04:00:30|351.48|349.78|351.48|349.78|351.49|349.79|351.46|349.76|9
1730433640000|2024-11-01 04:00:40|351.47|349.77|351.34|349.64|351.48|349.78|351.34|349.64|15
1730433650000|2024-11-01 04:00:50|351.33|349.63|351.15|349.45|351.33|349.63|351.15|349.45|7
1730433660000|2024-11-01 04:01:00|351.16|349.46|350.99|349.29|351.16|349.46|350.99|349.29|16
1730433670000|2024-11-01 04:01:10|350.97|349.27|350.86|349.16|350.97|349.27|350.86|349.16|7
1730433680000|2024-11-01 04:01:20|350.94|349.24|351.16|349.46|351.17|349.47|350.94|349.24|8
1730433690000|2024-11-01 04:01:30|351.2|349.5|351.21|349.51|351.21|349.51|351.11|349.41|6
1730433700000|2024-11-01 04:01:40|351.19|349.49|351.13|349.43|351.19|349.49|351.13|349.43|4
1730433710000|2024-11-01 04:01:50|351.12|349.42|351.06|349.36|351.13|349.43|351.06|349.36|10
1730433720000|2024-11-01 04:02:00|350.99|349.29|351.02|349.32|351.02|349.32|350.99|349.29|10
1730433730000|2024-11-01 04:02:10|351.03|349.33|351|349.3|351.03|349.33|351|349.3|2
1730433740000|2024-11-01 04:02:20|350.99|349.29|351|349.3|351|349.3|350.99|349.29|8
1730433750000|2024-11-01 04:02:30|350.95|349.25|350.99|349.29|351.01|349.31|350.94|349.24|17
1730433760000|2024-11-01 04:02:40|351|349.3|351.01|349.31|351.02|349.32|350.99|349.29|6
1730433780000|2024-11-01 04:03:00|351.05|349.35|351.15|349.45|351.16|349.46|351.05|349.35|7
1730433790000|2024-11-01 04:03:10|351.14|349.44|351.1|349.4|351.14|349.44|351.09|349.39|5
1730433800000|2024-11-01 04:03:20|351.17|349.47|351.16|349.46|351.17|349.47|351.09|349.39|16
1730433810000|2024-11-01 04:03:30|351.15|349.45|351.15|349.45|351.16|349.46|351.15|349.45|3
1730433820000|2024-11-01 04:03:40|351.11|349.41|350.99|349.29|351.11|349.41|350.99|349.29|3
1730433830000|2024-11-01 04:03:50|350.98|349.28|351.05|349.35|351.05|349.35|350.98|349.28|4
1730433840000|2024-11-01 04:04:00|351.32|349.62|351.25|349.55|351.41|349.71|351.25|349.55|13
1730433850000|2024-11-01 04:04:10|351.18|349.48|351.16|349.46|351.18|349.48|351.16|349.46|2
1730433860000|2024-11-01 04:04:20|351.15|349.45|351.15|349.45|351.16|349.46|351.15|349.45|3
1730433870000|2024-11-01 04:04:30|351.17|349.47|351.22|349.52|351.25|349.55|351.16|349.46|15
1730433880000|2024-11-01 04:04:40|351.23|349.53|351.25|349.55|351.25|349.55|351.16|349.46|9
1730433890000|2024-11-01 04:04:50|351.29|349.59|351.3|349.6|351.55|349.85|351.29|349.59|19
1730433900000|2024-11-01 04:05:00|351.28|349.58|351.23|349.53|351.29|349.59|351.23|349.53|5
1730433910000|2024-11-01 04:05:10|351.21|349.51|351.02|349.32|351.21|349.51|351.01|349.31|7
1730433920000|2024-11-01 04:05:20|351.05|349.35|350.99|349.29|351.08|349.38|350.99|349.29|13
1730433930000|2024-11-01 04:05:30|351|349.3|351.01|349.31|351.01|349.31|350.99|349.29|4
1730433940000|2024-11-01 04:05:40|351|349.3|350.99|349.29|351.01|349.31|350.99|349.29|5
1730433950000|2024-11-01 04:05:50|350.98|349.28|350.98|349.28|350.98|349.28|350.98|349.28|1
1730433960000|2024-11-01 04:06:00|351|349.3|351.39|349.69|351.39|349.69|351|349.3|8
1730433970000|2024-11-01 04:06:10|351.38|349.68|351.59|349.89|351.59|349.89|351.33|349.63|7
1730433980000|2024-11-01 04:06:20|351.62|349.92|351.65|349.95|351.65|349.95|351.62|349.92|2
1730433990000|2024-11-01 04:06:30|351.64|349.94|351.59|349.89|351.64|349.94|351.59|349.89|4
1730434010000|2024-11-01 04:06:50|351.57|349.87|351.39|349.69|351.57|349.87|351.39|349.69|7
1730434020000|2024-11-01 04:07:00|351.4|349.7|351.45|349.75|351.46|349.76|351.39|349.69|18
1730434030000|2024-11-01 04:07:10|351.46|349.76|351.63|349.93|351.64|349.94|351.46|349.76|7
1730434040000|2024-11-01 04:07:20|351.65|349.95|351.71|350.01|351.72|350.02|351.65|349.95|12
1730434050000|2024-11-01 04:07:30|351.72|350.02|351.74|350.04|351.74|350.04|351.72|350.02|3
1730434060000|2024-11-01 04:07:40|351.75|350.05|351.74|350.04|351.78|350.08|351.74|350.04|18
1730434070000|2024-11-01 04:07:50|351.75|350.05|351.75|350.05|351.75|350.05|351.7|350|14
1730434080000|2024-11-01 04:08:00|351.76|350.06|351.73|350.03|351.76|350.06|351.7|350|13
1730434090000|2024-11-01 04:08:10|351.74|350.04|351.76|350.06|351.76|350.06|351.74|350.04|3
1730434100000|2024-11-01 04:08:20|351.77|350.07|351.81|350.11|351.81|350.11|351.75|350.05|8
1730434110000|2024-11-01 04:08:30|351.79|350.09|352.04|350.34|352.05|350.35|351.79|350.09|11
1730434120000|2024-11-01 04:08:40|352.03|350.33|352|350.3|352.03|350.33|352|350.3|7
1730434130000|2024-11-01 04:08:50|352.02|350.32|352.05|350.35|352.05|350.35|352.02|350.32|7
1730434140000|2024-11-01 04:09:00|352.04|350.34|351.98|350.28|352.04|350.34|351.97|350.27|8
1730434150000|2024-11-01 04:09:10|352.05|350.35|352.05|350.35|352.05|350.35|352.03|350.33|7
1730434160000|2024-11-01 04:09:20|352.04|350.34|351.98|350.28|352.04|350.34|351.97|350.27|6
1730434170000|2024-11-01 04:09:30|352.02|350.32|352.03|350.33|352.05|350.35|352.02|350.32|10
1730434180000|2024-11-01 04:09:40|352.04|350.34|351.95|350.25|352.05|350.35|351.95|350.25|7
1730434190000|2024-11-01 04:09:50|351.93|350.23|351.87|350.17|351.93|350.23|351.87|350.17|3
1730434200000|2024-11-01 04:10:00|351.86|350.16|351.62|349.92|351.86|350.16|351.62|349.92|13
1730434210000|2024-11-01 04:10:10|351.6|349.9|351.39|349.69|351.6|349.9|351.39|349.69|14
1730434220000|2024-11-01 04:10:20|351.4|349.7|351.38|349.68|351.51|349.81|351.38|349.68|13
1730434230000|2024-11-01 04:10:30|351.45|349.75|351.48|349.78|351.55|349.85|351.4|349.7|15
1730434240000|2024-11-01 04:10:40|351.51|349.81|351.49|349.79|351.56|349.86|351.48|349.78|15
1730434250000|2024-11-01 04:10:50|351.48|349.78|351.55|349.85|351.55|349.85|351.48|349.78|4
1730434260000|2024-11-01 04:11:00|351.54|349.84|351.53|349.83|351.55|349.85|351.51|349.81|12
1730434270000|2024-11-01 04:11:10|351.52|349.82|351.6|349.9|351.64|349.94|351.52|349.82|15
1730434280000|2024-11-01 04:11:20|351.62|349.92|351.74|350.04|351.77|350.07|351.6|349.9|17
1730434290000|2024-11-01 04:11:30|351.75|350.05|351.71|350.01|351.86|350.16|351.71|350.01|16
1730434300000|2024-11-01 04:11:40|351.74|350.04|351.68|349.98|351.75|350.05|351.68|349.98|7
1730434310000|2024-11-01 04:11:50|351.67|349.97|351.67|349.97|351.68|349.98|351.67|349.97|3
1730434320000|2024-11-01 04:12:00|351.68|349.98|351.71|350.01|351.75|350.05|351.65|349.95|17
1730434330000|2024-11-01 04:12:10|351.7|350|351.65|349.95|351.7|350|351.65|349.95|4
1730434340000|2024-11-01 04:12:20|351.64|349.94|351.75|350.05|351.75|350.05|351.64|349.94|6
1730434350000|2024-11-01 04:12:30|351.74|350.04|351.69|349.99|351.74|350.04|351.69|349.99|7
1730434360000|2024-11-01 04:12:40|351.68|349.98|351.73|350.03|351.74|350.04|351.68|349.98|5
1730434370000|2024-11-01 04:12:50|351.72|350.02|351.69|349.99|351.72|350.02|351.69|349.99|6
1730434380000|2024-11-01 04:13:00|351.68|349.98|351.69|349.99|351.71|350.01|351.68|349.98|18
1730434390000|2024-11-01 04:13:10|351.7|350|351.71|350.01|351.87|350.17|351.7|350|16
1730434400000|2024-11-01 04:13:20|351.7|350|351.63|349.93|351.7|350|351.63|349.93|7
1730434410000|2024-11-01 04:13:30|351.66|349.96|351.8|350.1|351.8|350.1|351.65|349.95|7
1730434420000|2024-11-01 04:13:40|351.81|350.11|351.76|350.06|351.82|350.12|351.76|350.06|7
1730434430000|2024-11-01 04:13:50|351.75|350.05|351.75|350.05|351.76|350.06|351.73|350.03|6
1730434440000|2024-11-01 04:14:00|351.76|350.06|351.83|350.13|351.84|350.14|351.74|350.04|18
1730434450000|2024-11-01 04:14:10|351.84|350.14|351.93|350.23|351.93|350.23|351.82|350.12|11
1730434460000|2024-11-01 04:14:20|351.92|350.22|351.85|350.15|351.92|350.22|351.85|350.15|13
1730434470000|2024-11-01 04:14:30|351.86|350.16|351.89|350.19|351.92|350.22|351.84|350.14|10
1730434480000|2024-11-01 04:14:40|351.9|350.2|351.91|350.21|351.95|350.25|351.85|350.15|19
1730434490000|2024-11-01 04:14:50|351.92|350.22|351.92|350.22|351.94|350.24|351.91|350.21|7
1730434500000|2024-11-01 04:15:00|351.94|350.24|351.91|350.21|351.94|350.24|351.87|350.17|8
1730434510000|2024-11-01 04:15:10|351.89|350.19|351.8|350.1|351.89|350.19|351.79|350.09|12
1730434520000|2024-11-01 04:15:20|351.79|350.09|351.65|349.95|351.8|350.1|351.57|349.87|21
1730434530000|2024-11-01 04:15:30|351.63|349.93|351.61|349.91|351.66|349.96|351.6|349.9|12
1730434540000|2024-11-01 04:15:40|351.6|349.9|351.6|349.9|351.6|349.9|351.57|349.87|14
1730434550000|2024-11-01 04:15:50|351.58|349.88|351.55|349.85|351.62|349.92|351.55|349.85|13
1730434560000|2024-11-01 04:16:00|351.56|349.86|351.63|349.93|351.63|349.93|351.56|349.86|6
1730434570000|2024-11-01 04:16:10|351.61|349.91|351.8|350.1|351.82|350.12|351.61|349.91|7
1730434580000|2024-11-01 04:16:20|351.79|350.09|351.77|350.07|351.79|350.09|351.77|350.07|6
1730434590000|2024-11-01 04:16:30|351.78|350.08|351.73|350.03|351.78|350.08|351.72|350.02|7
1730434600000|2024-11-01 04:16:40|351.68|349.98|351.72|350.02|351.72|350.02|351.68|349.98|5
1730434610000|2024-11-01 04:16:50|351.7|350|351.7|350|351.7|350|351.67|349.97|14
1730434620000|2024-11-01 04:17:00|351.69|349.99|351.77|350.07|351.84|350.14|351.69|349.99|17
1730434630000|2024-11-01 04:17:10|351.8|350.1|351.79|350.09|351.8|350.1|351.7|350|19
1730434640000|2024-11-01 04:17:20|351.8|350.1|351.8|350.1|351.83|350.13|351.8|350.1|10
1730434650000|2024-11-01 04:17:30|351.81|350.11|352.02|350.32|352.05|350.35|351.8|350.1|15
1730434660000|2024-11-01 04:17:40|352.08|350.38|352.14|350.44|352.14|350.44|352.05|350.35|14
1730434670000|2024-11-01 04:17:50|352.13|350.43|352.14|350.44|352.14|350.44|352.13|350.43|4
1730434680000|2024-11-01 04:18:00|352.13|350.43|352.05|350.35|352.15|350.45|352.05|350.35|8
1730434690000|2024-11-01 04:18:10|352.03|350.33|351.95|350.25|352.03|350.33|351.95|350.25|11
1730434700000|2024-11-01 04:18:20|351.97|350.27|351.94|350.24|351.97|350.27|351.89|350.19|13
1730434710000|2024-11-01 04:18:30|351.95|350.25|352.07|350.37|352.08|350.38|351.95|350.25|13
1730434720000|2024-11-01 04:18:40|352.08|350.38|352.14|350.44|352.14|350.44|352.07|350.37|10
1730434730000|2024-11-01 04:18:50|352.13|350.43|352.13|350.43|352.14|350.44|352.13|350.43|3
1730434740000|2024-11-01 04:19:00|352.14|350.44|352.15|350.45|352.15|350.45|352.14|350.44|2
1730434750000|2024-11-01 04:19:10|352.16|350.46|352.16|350.46|352.16|350.46|352.16|350.46|1
1730434760000|2024-11-01 04:19:20|352.15|350.45|352.16|350.46|352.16|350.46|352.15|350.45|2
1730434780000|2024-11-01 04:19:40|352.14|350.44|352.13|350.43|352.14|350.44|352.12|350.42|16
1730434790000|2024-11-01 04:19:50|352.12|350.42|352.12|350.42|352.13|350.43|352.12|350.42|7
1730434800000|2024-11-01 04:20:00|352.13|350.43|352.14|350.44|352.17|350.47|352.12|350.42|13
1730434810000|2024-11-01 04:20:10|352.13|350.43|352.04|350.34|352.13|350.43|352.04|350.34|13
1730434820000|2024-11-01 04:20:20|352.02|350.32|351.96|350.26|352.03|350.33|351.96|350.26|11
1730434830000|2024-11-01 04:20:30|351.97|350.27|351.92|350.22|351.97|350.27|351.92|350.22|9
1730434840000|2024-11-01 04:20:40|351.94|350.24|351.92|350.22|351.96|350.26|351.92|350.22|8
1730434850000|2024-11-01 04:20:50|351.91|350.21|351.9|350.2|351.91|350.21|351.89|350.19|6
1730434860000|2024-11-01 04:21:00|351.91|350.21|351.82|350.12|351.91|350.21|351.81|350.11|16
1730434870000|2024-11-01 04:21:10|351.86|350.16|352.01|350.31|352.05|350.35|351.8|350.1|18
1730434880000|2024-11-01 04:21:20|352.02|350.32|351.75|350.05|352.02|350.32|351.75|350.05|13
1730434890000|2024-11-01 04:21:30|351.82|350.12|351.7|350|351.82|350.12|351.7|350|6
1730434910000|2024-11-01 04:21:50|351.69|349.99|351.52|349.82|351.69|349.99|351.52|349.82|9
1730434920000|2024-11-01 04:22:00|351.51|349.81|351.47|349.77|351.51|349.81|351.47|349.77|4
1730434970000|2024-11-01 04:22:50|351.39|349.69|351.24|349.54|351.39|349.69|351.2|349.5|15
1730434980000|2024-11-01 04:23:00|351.23|349.53|351.26|349.56|351.33|349.63|351.22|349.52|23
1730434990000|2024-11-01 04:23:10|351.25|349.55|351.35|349.65|351.35|349.65|351.24|349.54|11
1730435000000|2024-11-01 04:23:20|351.34|349.64|351.31|349.61|351.37|349.67|351.3|349.6|14
1730435010000|2024-11-01 04:23:30|351.3|349.6|351.25|349.55|351.3|349.6|351.22|349.52|15
1730435020000|2024-11-01 04:23:40|351.27|349.57|351.24|349.54|351.27|349.57|351.23|349.53|13
1730435030000|2024-11-01 04:23:50|351.25|349.55|351.27|349.57|351.32|349.62|351.25|349.55|8
1730435040000|2024-11-01 04:24:00|351.28|349.58|351.24|349.54|351.28|349.58|351.23|349.53|13
1730435050000|2024-11-01 04:24:10|351.29|349.59|351.57|349.87|351.57|349.87|351.29|349.59|19
1730435060000|2024-11-01 04:24:20|351.56|349.86|351.59|349.89|351.6|349.9|351.55|349.85|21
1730435070000|2024-11-01 04:24:30|351.58|349.88|351.74|350.04|351.74|350.04|351.58|349.88|11
1730435080000|2024-11-01 04:24:40|351.73|350.03|351.77|350.07|351.78|350.08|351.73|350.03|7
1730435100000|2024-11-01 04:25:00|351.78|350.08|351.78|350.08|351.78|350.08|351.78|350.08|1
1730435110000|2024-11-01 04:25:10|351.79|350.09|351.79|350.09|351.79|350.09|351.79|350.09|1
1730435120000|2024-11-01 04:25:20|351.75|350.05|351.77|350.07|351.77|350.07|351.75|350.05|11
1730435130000|2024-11-01 04:25:30|351.78|350.08|351.78|350.08|351.78|350.08|351.78|350.08|1
1730435150000|2024-11-01 04:25:50|351.79|350.09|351.8|350.1|351.8|350.1|351.79|350.09|2
1730435160000|2024-11-01 04:26:00|351.81|350.11|351.83|350.13|351.83|350.13|351.81|350.11|3
1730435170000|2024-11-01 04:26:10|351.82|350.12|351.78|350.08|351.82|350.12|351.78|350.08|3
1730435190000|2024-11-01 04:26:30|351.79|350.09|351.8|350.1|351.8|350.1|351.79|350.09|2
1730435200000|2024-11-01 04:26:40|351.81|350.11|351.78|350.08|351.82|350.12|351.78|350.08|4
1730435230000|2024-11-01 04:27:10|351.73|350.03|351.57|349.87|351.73|350.03|351.57|349.87|6
1730435240000|2024-11-01 04:27:20|351.59|349.89|351.59|349.89|351.63|349.93|351.58|349.88|9
1730435250000|2024-11-01 04:27:30|351.58|349.88|351.49|349.79|351.58|349.88|351.47|349.77|9
1730435260000|2024-11-01 04:27:40|351.48|349.78|351.22|349.52|351.49|349.79|351.22|349.52|22
1730435270000|2024-11-01 04:27:50|351.19|349.49|351.18|349.48|351.22|349.52|351.15|349.45|14
1730435280000|2024-11-01 04:28:00|351.19|349.49|351.22|349.52|351.31|349.61|351.19|349.49|23
1730435290000|2024-11-01 04:28:10|351.21|349.51|351.22|349.52|351.23|349.53|351.2|349.5|4
1730435300000|2024-11-01 04:28:20|351.2|349.5|351.26|349.56|351.27|349.57|351.2|349.5|5
1730435310000|2024-11-01 04:28:30|351.27|349.57|351.43|349.73|351.47|349.77|351.24|349.54|21
1730435320000|2024-11-01 04:28:40|351.42|349.72|351.35|349.65|351.42|349.72|351.33|349.63|9
1730435330000|2024-11-01 04:28:50|351.37|349.67|351.43|349.73|351.44|349.74|351.36|349.66|7
1730435340000|2024-11-01 04:29:00|351.39|349.69|351.41|349.71|351.42|349.72|351.36|349.66|12
1730435350000|2024-11-01 04:29:10|351.42|349.72|351.39|349.69|351.43|349.73|351.36|349.66|13
1730435360000|2024-11-01 04:29:20|351.37|349.67|351.38|349.68|351.38|349.68|351.35|349.65|7
1730435370000|2024-11-01 04:29:30|351.39|349.69|351.38|349.68|351.39|349.69|351.38|349.68|2
1730435380000|2024-11-01 04:29:40|351.39|349.69|351.44|349.74|351.44|349.74|351.38|349.68|9
1730435390000|2024-11-01 04:29:50|351.43|349.73|351.44|349.74|351.44|349.74|351.42|349.72|4
1730435400000|2024-11-01 04:30:00|351.43|349.73|351.45|349.75|351.55|349.85|351.42|349.72|22
1730435410000|2024-11-01 04:30:10|351.43|349.73|351.38|349.68|351.44|349.74|351.38|349.68|12
1730435420000|2024-11-01 04:30:20|351.41|349.71|351.4|349.7|351.41|349.71|351.38|349.68|6
1730435430000|2024-11-01 04:30:30|351.39|349.69|351.54|349.84|351.57|349.87|351.38|349.68|17
1730435440000|2024-11-01 04:30:40|351.53|349.83|351.63|349.93|351.63|349.93|351.52|349.82|4
1730435450000|2024-11-01 04:30:50|351.64|349.94|351.65|349.95|351.65|349.95|351.64|349.94|2
1730435480000|2024-11-01 04:31:20|351.63|349.93|351.46|349.76|351.63|349.93|351.44|349.74|9
1730435490000|2024-11-01 04:31:30|351.44|349.74|351.62|349.92|351.62|349.92|351.43|349.73|12
1730435500000|2024-11-01 04:31:40|351.63|349.93|351.63|349.93|351.63|349.93|351.63|349.93|1
1730435510000|2024-11-01 04:31:50|351.64|349.94|351.66|349.96|351.68|349.98|351.64|349.94|8
1730435520000|2024-11-01 04:32:00|351.67|349.97|351.68|349.98|351.7|350|351.67|349.97|5
1730435530000|2024-11-01 04:32:10|351.69|349.99|351.62|349.92|351.69|349.99|351.62|349.92|3
1730435540000|2024-11-01 04:32:20|351.63|349.93|351.69|349.99|351.69|349.99|351.63|349.93|7
1730435550000|2024-11-01 04:32:30|351.7|350|351.7|350|351.71|350.01|351.7|350|5
1730435560000|2024-11-01 04:32:40|351.71|350.01|351.76|350.06|351.76|350.06|351.71|350.01|5
1730435570000|2024-11-01 04:32:50|351.81|350.11|351.84|350.14|351.84|350.14|351.81|350.11|4
1730435580000|2024-11-01 04:33:00|351.85|350.15|351.73|350.03|351.88|350.18|351.72|350.02|14
1730435590000|2024-11-01 04:33:10|351.74|350.04|351.73|350.03|351.78|350.08|351.72|350.02|8
1730435600000|2024-11-01 04:33:20|351.74|350.04|351.46|349.76|351.74|350.04|351.43|349.73|21
1730435610000|2024-11-01 04:33:30|351.5|349.8|351.4|349.7|351.5|349.8|351.4|349.7|14
1730435620000|2024-11-01 04:33:40|351.39|349.69|351.39|349.69|351.43|349.73|351.37|349.67|16
1730435630000|2024-11-01 04:33:50|351.38|349.68|351.47|349.77|351.47|349.77|351.38|349.68|13
1730435640000|2024-11-01 04:34:00|351.48|349.78|351.56|349.86|351.6|349.9|351.45|349.75|15
1730435650000|2024-11-01 04:34:10|351.52|349.82|351.6|349.9|351.61|349.91|351.51|349.81|19
1730435660000|2024-11-01 04:34:20|351.59|349.89|351.48|349.78|351.65|349.95|351.47|349.77|16
1730435670000|2024-11-01 04:34:30|351.47|349.77|351.44|349.74|351.49|349.79|351.44|349.74|11
1730435680000|2024-11-01 04:34:40|351.49|349.79|351.56|349.86|351.56|349.86|351.49|349.79|9
1730435690000|2024-11-01 04:34:50|351.57|349.87|351.6|349.9|351.63|349.93|351.55|349.85|18
1730435700000|2024-11-01 04:35:00|351.59|349.89|351.6|349.9|351.6|349.9|351.49|349.79|27
1730435710000|2024-11-01 04:35:10|351.63|349.93|351.6|349.9|351.63|349.93|351.58|349.88|7
1730435720000|2024-11-01 04:35:20|351.61|349.91|351.65|349.95|351.71|350.01|351.6|349.9|17
1730435730000|2024-11-01 04:35:30|351.62|349.92|351.67|349.97|351.76|350.06|351.62|349.92|18
1730435740000|2024-11-01 04:35:40|351.69|349.99|351.65|349.95|351.74|350.04|351.65|349.95|13
1730435750000|2024-11-01 04:35:50|351.64|349.94|351.67|349.97|351.69|349.99|351.64|349.94|4
1730435760000|2024-11-01 04:36:00|351.68|349.98|351.67|349.97|351.68|349.98|351.67|349.97|4
1730435770000|2024-11-01 04:36:10|351.66|349.96|351.65|349.95|351.66|349.96|351.65|349.95|2
1730435780000|2024-11-01 04:36:20|351.72|350.02|351.74|350.04|351.74|350.04|351.69|349.99|13
1730435790000|2024-11-01 04:36:30|351.73|350.03|351.78|350.08|351.78|350.08|351.73|350.03|3
1730435800000|2024-11-01 04:36:40|351.79|350.09|351.81|350.11|351.82|350.12|351.79|350.09|9
1730435810000|2024-11-01 04:36:50|351.82|350.12|351.82|350.12|351.83|350.13|351.82|350.12|3
1730435820000|2024-11-01 04:37:00|351.83|350.13|351.85|350.15|351.86|350.16|351.83|350.13|12
1730435830000|2024-11-01 04:37:10|351.86|350.16|351.87|350.17|351.87|350.17|351.86|350.16|2
1730435850000|2024-11-01 04:37:30|351.8|350.1|351.8|350.1|351.8|350.1|351.8|350.1|1
1730435860000|2024-11-01 04:37:40|351.74|350.04|351.72|350.02|351.74|350.04|351.72|350.02|3
1730435870000|2024-11-01 04:37:50|351.71|350.01|351.74|350.04|351.74|350.04|351.69|349.99|14
1730435880000|2024-11-01 04:38:00|351.75|350.05|351.78|350.08|351.78|350.08|351.74|350.04|10
1730435890000|2024-11-01 04:38:10|351.77|350.07|351.77|350.07|351.78|350.08|351.77|350.07|3
1730435910000|2024-11-01 04:38:30|351.76|350.06|351.77|350.07|351.77|350.07|351.75|350.05|14
1730435920000|2024-11-01 04:38:40|351.76|350.06|351.79|350.09|351.79|350.09|351.75|350.05|10
1730435930000|2024-11-01 04:38:50|351.8|350.1|351.8|350.1|351.8|350.1|351.8|350.1|1
1730435950000|2024-11-01 04:39:10|351.78|350.08|351.78|350.08|351.78|350.08|351.78|350.08|1
1730435970000|2024-11-01 04:39:30|351.77|350.07|351.68|349.98|351.77|350.07|351.68|349.98|5
1730435980000|2024-11-01 04:39:40|351.72|350.02|351.68|349.98|351.72|350.02|351.68|349.98|7
1730435990000|2024-11-01 04:39:50|351.72|350.02|351.69|349.99|351.73|350.03|351.69|349.99|11
1730436000000|2024-11-01 04:40:00|351.7|350|351.72|350.02|351.74|350.04|351.7|350|11
1730436010000|2024-11-01 04:40:10|351.71|350.01|351.73|350.03|351.75|350.05|351.71|350.01|7
1730436020000|2024-11-01 04:40:20|351.72|350.02|351.63|349.93|351.72|350.02|351.63|349.93|5
1730436040000|2024-11-01 04:40:40|351.64|349.94|351.63|349.93|351.64|349.94|351.63|349.93|2
1730436050000|2024-11-01 04:40:50|351.68|349.98|351.64|349.94|351.71|350.01|351.64|349.94|8
1730436060000|2024-11-01 04:41:00|351.68|349.98|351.69|349.99|351.69|349.99|351.67|349.97|4
1730436070000|2024-11-01 04:41:10|351.68|349.98|351.78|350.08|351.78|350.08|351.67|349.97|12
1730436090000|2024-11-01 04:41:30|351.79|350.09|351.83|350.13|351.83|350.13|351.79|350.09|5
1730436100000|2024-11-01 04:41:40|351.84|350.14|351.8|350.1|351.84|350.14|351.78|350.08|6
1730436110000|2024-11-01 04:41:50|351.81|350.11|351.85|350.15|351.85|350.15|351.81|350.11|5
1730436120000|2024-11-01 04:42:00|351.86|350.16|351.88|350.18|351.88|350.18|351.86|350.16|6
1730436130000|2024-11-01 04:42:10|351.89|350.19|351.9|350.2|351.9|350.2|351.89|350.19|2
1730436140000|2024-11-01 04:42:20|351.92|350.22|352.02|350.32|352.02|350.32|351.92|350.22|4
1730436150000|2024-11-01 04:42:30|352.03|350.33|352.03|350.33|352.03|350.33|352.02|350.32|3
1730436160000|2024-11-01 04:42:40|351.98|350.28|351.99|350.29|351.99|350.29|351.98|350.28|2
1730436170000|2024-11-01 04:42:50|352|350.3|351.99|350.29|352|350.3|351.99|350.29|2
1730436180000|2024-11-01 04:43:00|352|350.3|352|350.3|352|350.3|351.99|350.29|3
1730436190000|2024-11-01 04:43:10|352.01|350.31|352.07|350.37|352.07|350.37|352.01|350.31|7
1730436200000|2024-11-01 04:43:20|352.08|350.38|352.08|350.38|352.08|350.38|352.08|350.38|1
1730436230000|2024-11-01 04:43:50|352.17|350.47|352.17|350.47|352.17|350.47|352.17|350.47|1
1730436240000|2024-11-01 04:44:00|352.18|350.48|352.22|350.52|352.22|350.52|352.18|350.48|7
1730436250000|2024-11-01 04:44:10|352.21|350.51|352.17|350.47|352.21|350.51|352.15|350.45|4
1730436260000|2024-11-01 04:44:20|352.18|350.48|352.18|350.48|352.18|350.48|352.18|350.48|1
1730436270000|2024-11-01 04:44:30|352.12|350.42|352|350.3|352.12|350.42|352|350.3|5
1730436300000|2024-11-01 04:45:00|351.96|350.26|351.95|350.25|351.99|350.29|351.92|350.22|7
1730436310000|2024-11-01 04:45:10|352|350.3|351.98|350.28|352.03|350.33|351.97|350.27|20
1730436320000|2024-11-01 04:45:20|351.99|350.29|352.07|350.37|352.1|350.4|351.99|350.29|16
1730436330000|2024-11-01 04:45:30|352.09|350.39|352.13|350.43|352.13|350.43|352.07|350.37|10
1730436340000|2024-11-01 04:45:40|352.22|350.52|352.25|350.55|352.28|350.58|352.22|350.52|15
1730436350000|2024-11-01 04:45:50|352.24|350.54|352.25|350.55|352.26|350.56|352.23|350.53|9
1730436360000|2024-11-01 04:46:00|352.26|350.56|352.22|350.52|352.31|350.61|352.22|350.52|15
1730436370000|2024-11-01 04:46:10|352.21|350.51|352.21|350.51|352.22|350.52|352.17|350.47|9
1730436380000|2024-11-01 04:46:20|352.2|350.5|352.08|350.38|352.2|350.5|352.03|350.33|10
1730436390000|2024-11-01 04:46:30|352.07|350.37|352.03|350.33|352.07|350.37|352.03|350.33|11
1730436400000|2024-11-01 04:46:40|351.95|350.25|351.93|350.23|351.95|350.25|351.88|350.18|10
1730436410000|2024-11-01 04:46:50|351.91|350.21|351.92|350.22|351.94|350.24|351.9|350.2|13
1730436420000|2024-11-01 04:47:00|351.91|350.21|352.09|350.39|352.1|350.4|351.91|350.21|13
1730436430000|2024-11-01 04:47:10|352.07|350.37|352.03|350.33|352.07|350.37|352.03|350.33|7
1730436440000|2024-11-01 04:47:20|351.97|350.27|351.98|350.28|351.98|350.28|351.97|350.27|2
1730436460000|2024-11-01 04:47:40|352.02|350.32|352.02|350.32|352.02|350.32|352.02|350.32|1
1730436470000|2024-11-01 04:47:50|352.09|350.39|351.99|350.29|352.09|350.39|351.98|350.28|16
1730436480000|2024-11-01 04:48:00|352.02|350.32|352.07|350.37|352.08|350.38|352.02|350.32|7
1730436490000|2024-11-01 04:48:10|352.13|350.43|352.09|350.39|352.17|350.47|352.09|350.39|12
1730436500000|2024-11-01 04:48:20|352.1|350.4|352.09|350.39|352.14|350.44|352.09|350.39|8
1730436510000|2024-11-01 04:48:30|352.1|350.4|352.14|350.44|352.18|350.48|352.1|350.4|6
1730436520000|2024-11-01 04:48:40|352.11|350.41|352.02|350.32|352.11|350.41|352.02|350.32|3
1730436530000|2024-11-01 04:48:50|352.08|350.38|352.05|350.35|352.09|350.39|352.04|350.34|15
1730436540000|2024-11-01 04:49:00|352.04|350.34|352.04|350.34|352.09|350.39|352.04|350.34|9
1730436550000|2024-11-01 04:49:10|352|350.3|351.99|350.29|352|350.3|351.98|350.28|4
1730436560000|2024-11-01 04:49:20|351.98|350.28|351.99|350.29|352|350.3|351.97|350.27|9
1730436570000|2024-11-01 04:49:30|352|350.3|352.07|350.37|352.07|350.37|352|350.3|3
1730436580000|2024-11-01 04:49:40|352.12|350.42|352.14|350.44|352.14|350.44|352.11|350.41|5
1730436590000|2024-11-01 04:49:50|352.13|350.43|351.83|350.13|352.15|350.45|351.83|350.13|16
1730436600000|2024-11-01 04:50:00|351.8|350.1|351.81|350.11|351.86|350.16|351.66|349.96|24
1730436610000|2024-11-01 04:50:10|351.82|350.12|351.89|350.19|351.9|350.2|351.82|350.12|14
1730436620000|2024-11-01 04:50:20|351.9|350.2|351.97|350.27|351.99|350.29|351.9|350.2|21
1730436630000|2024-11-01 04:50:30|351.96|350.26|351.97|350.27|351.98|350.28|351.93|350.23|16
1730436640000|2024-11-01 04:50:40|351.96|350.26|351.98|350.28|351.99|350.29|351.94|350.24|11
1730436650000|2024-11-01 04:50:50|351.97|350.27|352.05|350.35|352.05|350.35|351.97|350.27|11
1730436660000|2024-11-01 04:51:00|352.04|350.34|352.08|350.38|352.09|350.39|352.04|350.34|10
1730436670000|2024-11-01 04:51:10|352.03|350.33|351.9|350.2|352.03|350.33|351.86|350.16|16
1730436680000|2024-11-01 04:51:20|351.91|350.21|351.96|350.26|351.96|350.26|351.91|350.21|4
1730436690000|2024-11-01 04:51:30|351.95|350.25|351.89|350.19|351.95|350.25|351.89|350.19|3
1730436710000|2024-11-01 04:51:50|351.87|350.17|351.88|350.18|351.88|350.18|351.87|350.17|2
1730436720000|2024-11-01 04:52:00|351.87|350.17|351.76|350.06|351.87|350.17|351.75|350.05|9
1730436730000|2024-11-01 04:52:10|351.79|350.09|351.77|350.07|351.8|350.1|351.77|350.07|9
1730436740000|2024-11-01 04:52:20|351.75|350.05|351.76|350.06|351.8|350.1|351.7|350|14
1730436750000|2024-11-01 04:52:30|351.73|350.03|351.61|349.91|351.74|350.04|351.57|349.87|12
1730436760000|2024-11-01 04:52:40|351.62|349.92|351.71|350.01|351.72|350.02|351.6|349.9|12
1730436770000|2024-11-01 04:52:50|351.72|350.02|351.72|350.02|351.72|350.02|351.71|350.01|7
1730436780000|2024-11-01 04:53:00|351.73|350.03|351.6|349.9|351.74|350.04|351.6|349.9|9
1730436790000|2024-11-01 04:53:10|351.71|350.01|351.7|350|351.71|350.01|351.68|349.98|3
1730436800000|2024-11-01 04:53:20|351.72|350.02|351.7|350|351.72|350.02|351.68|349.98|13
1730436810000|2024-11-01 04:53:30|351.69|349.99|351.73|350.03|351.75|350.05|351.66|349.96|14
1730436820000|2024-11-01 04:53:40|351.76|350.06|351.79|350.09|351.8|350.1|351.74|350.04|11
1730436830000|2024-11-01 04:53:50|351.85|350.15|351.85|350.15|351.86|350.16|351.84|350.14|5
1730436840000|2024-11-01 04:54:00|351.86|350.16|351.9|350.2|351.9|350.2|351.85|350.15|8
1730436850000|2024-11-01 04:54:10|351.89|350.19|352.04|350.34|352.04|350.34|351.88|350.18|15
1730436860000|2024-11-01 04:54:20|352.05|350.35|352.08|350.38|352.08|350.38|352.05|350.35|4
1730436870000|2024-11-01 04:54:30|352.06|350.36|352.06|350.36|352.06|350.36|352.06|350.36|1
1730436890000|2024-11-01 04:54:50|352.04|350.34|352.04|350.34|352.04|350.34|352.04|350.34|1
1730436920000|2024-11-01 04:55:20|352.05|350.35|352.07|350.37|352.07|350.37|352.04|350.34|6
1730436930000|2024-11-01 04:55:30|352.04|350.34|352.04|350.34|352.04|350.34|352.04|350.34|1
1730437030000|2024-11-01 04:57:10|351.91|350.21|351.76|350.06|351.91|350.21|351.76|350.06|3
1730437090000|2024-11-01 04:58:10|351.82|350.12|351.92|350.22|351.92|350.22|351.82|350.12|3
1730437100000|2024-11-01 04:58:20|351.9|350.2|351.94|350.24|351.96|350.26|351.9|350.2|3
1730437110000|2024-11-01 04:58:30|351.95|350.25|351.92|350.22|351.95|350.25|351.9|350.2|10
1730437120000|2024-11-01 04:58:40|351.9|350.2|351.92|350.22|351.92|350.22|351.9|350.2|6
1730437130000|2024-11-01 04:58:50|351.93|350.23|351.91|350.21|351.93|350.23|351.9|350.2|6
1730437140000|2024-11-01 04:59:00|351.92|350.22|351.99|350.29|352.01|350.31|351.92|350.22|12
1730437150000|2024-11-01 04:59:10|351.98|350.28|351.99|350.29|351.99|350.29|351.98|350.28|4
1730437160000|2024-11-01 04:59:20|351.98|350.28|352|350.3|352|350.3|351.97|350.27|7
1730437170000|2024-11-01 04:59:30|351.99|350.29|351.99|350.29|352.04|350.34|351.99|350.29|10
1730437180000|2024-11-01 04:59:40|352.01|350.31|352.03|350.33|352.03|350.33|351.98|350.28|6
1730437190000|2024-11-01 04:59:50|352.04|350.34|352.04|350.34|352.04|350.34|352.04|350.34|1
1730437200000|2024-11-01 05:00:00|352.05|350.35|352.04|350.34|352.06|350.36|352.04|350.34|4
1730437220000|2024-11-01 05:00:20|351.97|350.27|351.82|350.12|351.97|350.27|351.82|350.12|4
1730437240000|2024-11-01 05:00:40|351.86|350.16|351.87|350.17|351.91|350.21|351.86|350.16|12
1730437260000|2024-11-01 05:01:00|351.9|350.2|351.87|350.17|351.9|350.2|351.87|350.17|8
1730437280000|2024-11-01 05:01:20|351.84|350.14|351.82|350.12|351.84|350.14|351.82|350.12|2
1730437380000|2024-11-01 05:03:00|351.9|350.2|352.04|350.34|352.04|350.34|351.89|350.19|13
1730437410000|2024-11-01 05:03:30|352.05|350.35|352.04|350.34|352.06|350.36|352.04|350.34|6
1730437470000|2024-11-01 05:04:30|352.05|350.35|352.07|350.37|352.07|350.37|352.04|350.34|6
1730437490000|2024-11-01 05:04:50|352.04|350.34|352.04|350.34|352.04|350.34|352.04|350.34|1
1730437540000|2024-11-01 05:05:40|352.05|350.35|352.08|350.38|352.08|350.38|352.05|350.35|4
1730437550000|2024-11-01 05:05:50|352.09|350.39|352.1|350.4|352.1|350.4|352.09|350.39|6
1730437560000|2024-11-01 05:06:00|352.04|350.34|352.04|350.34|352.04|350.34|352.04|350.34|1
1730437570000|2024-11-01 05:06:10|352.05|350.35|352.05|350.35|352.06|350.36|352.05|350.35|3
1730437580000|2024-11-01 05:06:20|352.06|350.36|352.09|350.39|352.09|350.39|352.06|350.36|4
1730437600000|2024-11-01 05:06:40|352.04|350.34|352.04|350.34|352.04|350.34|352.04|350.34|1
1730437720000|2024-11-01 05:08:40|351.91|350.21|351.59|349.89|351.91|350.21|351.59|349.89|7
1730437730000|2024-11-01 05:08:50|351.53|349.83|351.48|349.78|351.53|349.83|351.48|349.78|9
1730437740000|2024-11-01 05:09:00|351.49|349.79|351.55|349.85|351.59|349.89|351.48|349.78|12
1730437750000|2024-11-01 05:09:10|351.54|349.84|351.44|349.74|351.56|349.86|351.44|349.74|20
1730437760000|2024-11-01 05:09:20|351.41|349.71|351.25|349.55|351.41|349.71|351.25|349.55|4
1730437770000|2024-11-01 05:09:30|351.24|349.54|351.25|349.55|351.3|349.6|351.1|349.4|17
1730437780000|2024-11-01 05:09:40|351.26|349.56|351.27|349.57|351.27|349.57|351.24|349.54|14
1730437790000|2024-11-01 05:09:50|351.26|349.56|351.26|349.56|351.27|349.57|351.24|349.54|12
1730437800000|2024-11-01 05:10:00|351.27|349.57|351.26|349.56|351.3|349.6|351.25|349.55|16
1730437810000|2024-11-01 05:10:10|351.28|349.58|351.24|349.54|351.28|349.58|351.24|349.54|5
1730437820000|2024-11-01 05:10:20|351.16|349.46|351.09|349.39|351.16|349.46|351.09|349.39|3
1730437830000|2024-11-01 05:10:30|351.1|349.4|351.09|349.39|351.1|349.4|351.09|349.39|2
1730437840000|2024-11-01 05:10:40|351.03|349.33|351.01|349.31|351.03|349.33|351|349.3|6
1730437850000|2024-11-01 05:10:50|350.99|349.29|350.99|349.29|350.99|349.29|350.98|349.28|5
1730437860000|2024-11-01 05:11:00|351|349.3|350.98|349.28|351.01|349.31|350.98|349.28|10
1730437870000|2024-11-01 05:11:10|350.99|349.29|350.98|349.28|350.99|349.29|350.98|349.28|2
1730437880000|2024-11-01 05:11:20|350.86|349.16|350.86|349.16|350.86|349.16|350.86|349.16|1
1730437900000|2024-11-01 05:11:40|350.7|349|350.72|349.02|350.72|349.02|350.66|348.96|13
1730437910000|2024-11-01 05:11:50|350.71|349.01|350.74|349.04|350.8|349.1|350.71|349.01|9
1730437920000|2024-11-01 05:12:00|350.73|349.03|350.72|349.02|350.74|349.04|350.72|349.02|4
1730437930000|2024-11-01 05:12:10|350.73|349.03|350.89|349.19|350.92|349.22|350.73|349.03|14
1730437940000|2024-11-01 05:12:20|350.93|349.23|350.75|349.05|350.93|349.23|350.75|349.05|9
1730437960000|2024-11-01 05:12:40|350.74|349.04|350.74|349.04|350.74|349.04|350.74|349.04|1
1730437970000|2024-11-01 05:12:50|350.68|348.98|350.67|348.97|350.68|348.98|350.63|348.93|12
1730437980000|2024-11-01 05:13:00|350.68|348.98|350.6|348.9|350.68|348.98|350.53|348.83|17
1730437990000|2024-11-01 05:13:10|350.68|348.98|350.7|349|350.73|349.03|350.68|348.98|5
1730438010000|2024-11-01 05:13:30|350.71|349.01|350.86|349.16|350.86|349.16|350.71|349.01|17
1730438020000|2024-11-01 05:13:40|350.85|349.15|350.87|349.17|350.89|349.19|350.84|349.14|8
1730438030000|2024-11-01 05:13:50|350.86|349.16|350.87|349.17|350.87|349.17|350.86|349.16|2
1730438040000|2024-11-01 05:14:00|350.86|349.16|350.98|349.28|351.01|349.31|350.86|349.16|9
1730438050000|2024-11-01 05:14:10|350.88|349.18|350.9|349.2|350.9|349.2|350.88|349.18|2
1730438070000|2024-11-01 05:14:30|350.95|349.25|350.95|349.25|350.95|349.25|350.95|349.25|1
1730438080000|2024-11-01 05:14:40|351|349.3|350.9|349.2|351|349.3|350.9|349.2|11
1730438100000|2024-11-01 05:15:00|350.85|349.15|350.81|349.11|350.85|349.15|350.81|349.11|4
1730438110000|2024-11-01 05:15:10|350.74|349.04|350.62|348.92|350.77|349.07|350.62|348.92|4
1730438120000|2024-11-01 05:15:20|350.52|348.82|350.59|348.89|350.63|348.93|350.46|348.76|10
1730438130000|2024-11-01 05:15:30|350.58|348.88|350.58|348.88|350.58|348.88|350.58|348.88|1
1730438140000|2024-11-01 05:15:40|350.5|348.8|350.47|348.77|350.5|348.8|350.47|348.77|3
1730438150000|2024-11-01 05:15:50|350.46|348.76|350.58|348.88|350.67|348.97|350.44|348.74|13
1730438160000|2024-11-01 05:16:00|350.59|348.89|350.58|348.88|350.62|348.92|350.58|348.88|9
1730438170000|2024-11-01 05:16:10|350.62|348.92|350.59|348.89|350.62|348.92|350.58|348.88|8
1730438180000|2024-11-01 05:16:20|350.6|348.9|350.58|348.88|350.6|348.9|350.58|348.88|4
1730438190000|2024-11-01 05:16:30|350.56|348.86|350.54|348.84|350.56|348.86|350.54|348.84|2
1730438200000|2024-11-01 05:16:40|350.42|348.72|350.4|348.7|350.42|348.72|350.37|348.67|13
1730438210000|2024-11-01 05:16:50|350.39|348.69|350.39|348.69|350.4|348.7|350.37|348.67|8
1730438220000|2024-11-01 05:17:00|350.4|348.7|350.37|348.67|350.41|348.71|350.37|348.67|7
1730438230000|2024-11-01 05:17:10|350.4|348.7|350.45|348.75|350.45|348.75|350.4|348.7|2
1730438240000|2024-11-01 05:17:20|350.43|348.73|350.47|348.77|350.47|348.77|350.43|348.73|4
1730438250000|2024-11-01 05:17:30|350.49|348.79|350.41|348.71|350.49|348.79|350.38|348.68|18
1730438260000|2024-11-01 05:17:40|350.42|348.72|350.43|348.73|350.46|348.76|350.42|348.72|15
1730438270000|2024-11-01 05:17:50|350.46|348.76|350.46|348.76|350.47|348.77|350.45|348.75|9
1730438280000|2024-11-01 05:18:00|350.45|348.75|350.46|348.76|350.47|348.77|350.42|348.72|18
1730438290000|2024-11-01 05:18:10|350.47|348.77|350.51|348.81|350.54|348.84|350.44|348.74|13
1730438300000|2024-11-01 05:18:20|350.5|348.8|350.53|348.83|350.55|348.85|350.5|348.8|8
1730438310000|2024-11-01 05:18:30|350.51|348.81|350.64|348.94|350.68|348.98|350.51|348.81|9
1730438320000|2024-11-01 05:18:40|350.55|348.85|350.56|348.86|350.62|348.92|350.5|348.8|18
1730438330000|2024-11-01 05:18:50|350.57|348.87|350.56|348.86|350.59|348.89|350.54|348.84|10
1730438340000|2024-11-01 05:19:00|350.55|348.85|350.58|348.88|350.64|348.94|350.55|348.85|14
1730438350000|2024-11-01 05:19:10|350.67|348.97|350.86|349.16|350.87|349.17|350.67|348.97|12
1730438360000|2024-11-01 05:19:20|350.92|349.22|350.87|349.17|350.92|349.22|350.87|349.17|4
1730438370000|2024-11-01 05:19:30|350.93|349.23|350.96|349.26|351.03|349.33|350.93|349.23|12
1730438380000|2024-11-01 05:19:40|350.98|349.28|351.03|349.33|351.03|349.33|350.94|349.24|14
1730438390000|2024-11-01 05:19:50|351.04|349.34|351.04|349.34|351.04|349.34|351.04|349.34|1
1730438400000|2024-11-01 05:20:00|351.05|349.35|351.1|349.4|351.1|349.4|351.05|349.35|6
1730438410000|2024-11-01 05:20:10|351.11|349.41|351.51|349.81|351.51|349.81|351.11|349.41|16
1730438420000|2024-11-01 05:20:20|351.48|349.78|351.28|349.58|351.48|349.78|351.28|349.58|17
1730438430000|2024-11-01 05:20:30|351.31|349.61|351.26|349.56|351.35|349.65|351.24|349.54|14
1730438440000|2024-11-01 05:20:40|351.25|349.55|351.21|349.51|351.29|349.59|351.21|349.51|17
1730438450000|2024-11-01 05:20:50|351.22|349.52|351.22|349.52|351.25|349.55|351.21|349.51|12
1730438460000|2024-11-01 05:21:00|351.24|349.54|351.29|349.59|351.33|349.63|351.23|349.53|11
1730438470000|2024-11-01 05:21:10|351.28|349.58|351.45|349.75|351.45|349.75|351.28|349.58|15
1730438480000|2024-11-01 05:21:20|351.46|349.76|351.32|349.62|351.52|349.82|351.32|349.62|8
1730438490000|2024-11-01 05:21:30|351.3|349.6|351.42|349.72|351.45|349.75|351.3|349.6|21
1730438500000|2024-11-01 05:21:40|351.43|349.73|351.41|349.71|351.43|349.73|351.41|349.71|3
1730438510000|2024-11-01 05:21:50|351.43|349.73|351.47|349.77|351.52|349.82|351.43|349.73|11
1730438520000|2024-11-01 05:22:00|351.43|349.73|351.46|349.76|351.57|349.87|351.42|349.72|20
1730438530000|2024-11-01 05:22:10|351.47|349.77|351.49|349.79|351.51|349.81|351.46|349.76|11
1730438540000|2024-11-01 05:22:20|351.48|349.78|351.18|349.48|351.48|349.78|351.17|349.47|13
1730438550000|2024-11-01 05:22:30|351.19|349.49|351.19|349.49|351.27|349.57|351.17|349.47|15
1730438560000|2024-11-01 05:22:40|351.18|349.48|351.12|349.42|351.19|349.49|351.12|349.42|10
1730438570000|2024-11-01 05:22:50|351.14|349.44|351.12|349.42|351.14|349.44|351.09|349.39|8
1730438580000|2024-11-01 05:23:00|351.11|349.41|351.09|349.39|351.11|349.41|351.09|349.39|6
1730438590000|2024-11-01 05:23:10|351.1|349.4|351.12|349.42|351.13|349.43|351.09|349.39|4
1730438600000|2024-11-01 05:23:20|351.11|349.41|351.11|349.41|351.12|349.42|351.05|349.35|8
1730438610000|2024-11-01 05:23:30|351.1|349.4|351.01|349.31|351.12|349.42|351.01|349.31|8
1730438620000|2024-11-01 05:23:40|350.99|349.29|351.04|349.34|351.04|349.34|350.99|349.29|6
1730438630000|2024-11-01 05:23:50|351.05|349.35|351.15|349.45|351.16|349.46|351.05|349.35|14
1730438640000|2024-11-01 05:24:00|351.14|349.44|351.14|349.44|351.14|349.44|351.14|349.44|1
1730438650000|2024-11-01 05:24:10|351.13|349.43|351.14|349.44|351.14|349.44|351.11|349.41|4
1730438660000|2024-11-01 05:24:20|351.12|349.42|351.14|349.44|351.17|349.47|351.12|349.42|6
1730438710000|2024-11-01 05:25:10|351.06|349.36|351.01|349.31|351.06|349.36|351.01|349.31|2
1730438720000|2024-11-01 05:25:20|351|349.3|350.93|349.23|351|349.3|350.93|349.23|9
1730438730000|2024-11-01 05:25:30|350.94|349.24|350.94|349.24|350.95|349.25|350.93|349.23|7
1730438740000|2024-11-01 05:25:40|350.93|349.23|350.91|349.21|350.96|349.26|350.91|349.21|9
1730438750000|2024-11-01 05:25:50|350.9|349.2|350.9|349.2|350.91|349.21|350.9|349.2|3
1730438760000|2024-11-01 05:26:00|350.88|349.18|350.95|349.25|350.95|349.25|350.87|349.17|5
1730438770000|2024-11-01 05:26:10|350.94|349.24|350.87|349.17|350.94|349.24|350.87|349.17|8
1730438790000|2024-11-01 05:26:30|350.81|349.11|350.78|349.08|350.81|349.11|350.78|349.08|3
1730438800000|2024-11-01 05:26:40|350.73|349.03|350.62|348.92|350.73|349.03|350.6|348.9|13
1730438810000|2024-11-01 05:26:50|350.63|348.93|350.7|349|350.7|349|350.63|348.93|5
1730438820000|2024-11-01 05:27:00|350.69|348.99|350.82|349.12|350.84|349.14|350.67|348.97|20
1730438830000|2024-11-01 05:27:10|350.81|349.11|350.76|349.06|350.81|349.11|350.74|349.04|11
1730438840000|2024-11-01 05:27:20|350.75|349.05|350.78|349.08|350.8|349.1|350.75|349.05|9
1730438850000|2024-11-01 05:27:30|350.79|349.09|350.82|349.12|350.84|349.14|350.77|349.07|13
1730438860000|2024-11-01 05:27:40|350.83|349.13|350.82|349.12|350.85|349.15|350.82|349.12|8
1730438870000|2024-11-01 05:27:50|350.81|349.11|350.82|349.12|350.82|349.12|350.81|349.11|4
1730438880000|2024-11-01 05:28:00|350.81|349.11|350.81|349.11|350.82|349.12|350.81|349.11|3
1730438890000|2024-11-01 05:28:10|350.77|349.07|350.82|349.12|350.83|349.13|350.77|349.07|13
1730438900000|2024-11-01 05:28:20|350.81|349.11|350.81|349.11|350.82|349.12|350.77|349.07|9
1730438920000|2024-11-01 05:28:40|350.75|349.05|350.76|349.06|350.76|349.06|350.75|349.05|2
1730438950000|2024-11-01 05:29:10|350.68|348.98|350.65|348.95|350.68|348.98|350.63|348.93|5
1730438960000|2024-11-01 05:29:20|350.66|348.96|350.7|349|350.7|349|350.66|348.96|3
1730438970000|2024-11-01 05:29:30|350.71|349.01|350.76|349.06|350.77|349.07|350.71|349.01|10
1730438980000|2024-11-01 05:29:40|350.74|349.04|350.71|349.01|350.77|349.07|350.71|349.01|13
1730439000000|2024-11-01 05:30:00|350.65|348.95|350.73|349.03|350.73|349.03|350.6|348.9|8
1730439010000|2024-11-01 05:30:10|350.71|349.01|350.62|348.92|350.71|349.01|350.6|348.9|10
1730439020000|2024-11-01 05:30:20|350.61|348.91|350.62|348.92|350.62|348.92|350.61|348.91|10
1730439030000|2024-11-01 05:30:30|350.61|348.91|350.59|348.89|350.61|348.91|350.59|348.89|5
1730439040000|2024-11-01 05:30:40|350.55|348.85|350.51|348.81|350.55|348.85|350.46|348.76|13
1730439050000|2024-11-01 05:30:50|350.49|348.79|350.54|348.84|350.54|348.84|350.49|348.79|10
1730439060000|2024-11-01 05:31:00|350.52|348.82|350.64|348.94|350.67|348.97|350.51|348.81|23
1730439070000|2024-11-01 05:31:10|350.66|348.96|350.67|348.97|350.67|348.97|350.63|348.93|11
1730439080000|2024-11-01 05:31:20|350.66|348.96|350.65|348.95|350.67|348.97|350.63|348.93|13
1730439090000|2024-11-01 05:31:30|350.66|348.96|351.02|349.32|351.03|349.33|350.65|348.95|13
1730439100000|2024-11-01 05:31:40|351.04|349.34|351.05|349.35|351.07|349.37|351.04|349.34|5
1730439110000|2024-11-01 05:31:50|351.06|349.36|351.08|349.38|351.08|349.38|351.05|349.35|6
1730439120000|2024-11-01 05:32:00|351.09|349.39|351.07|349.37|351.09|349.39|351.05|349.35|5
1730439130000|2024-11-01 05:32:10|351.06|349.36|351.05|349.35|351.07|349.37|351.05|349.35|3
1730439140000|2024-11-01 05:32:20|351|349.3|350.99|349.29|351.02|349.32|350.99|349.29|7
1730439150000|2024-11-01 05:32:30|351.02|349.32|351|349.3|351.02|349.32|351|349.3|2
1730439160000|2024-11-01 05:32:40|350.99|349.29|351.02|349.32|351.03|349.33|350.88|349.18|19
1730439170000|2024-11-01 05:32:50|351.01|349.31|351.03|349.33|351.03|349.33|351|349.3|13
1730439180000|2024-11-01 05:33:00|351.04|349.34|351.02|349.32|351.05|349.35|351.01|349.31|10
1730439190000|2024-11-01 05:33:10|351.03|349.33|351.02|349.32|351.03|349.33|351.02|349.32|18
1730439200000|2024-11-01 05:33:20|351.03|349.33|351.05|349.35|351.05|349.35|351.02|349.32|4
1730439260000|2024-11-01 05:34:20|351|349.3|350.93|349.23|351|349.3|350.91|349.21|3
1730439270000|2024-11-01 05:34:30|350.91|349.21|350.77|349.07|350.92|349.22|350.77|349.07|7
1730439280000|2024-11-01 05:34:40|350.78|349.08|350.74|349.04|350.78|349.08|350.74|349.04|3
1730439290000|2024-11-01 05:34:50|350.77|349.07|350.8|349.1|350.84|349.14|350.77|349.07|12
1730439300000|2024-11-01 05:35:00|350.78|349.08|350.82|349.12|350.85|349.15|350.7|349|9
1730439310000|2024-11-01 05:35:10|350.73|349.03|350.71|349.01|350.73|349.03|350.66|348.96|14
1730439320000|2024-11-01 05:35:20|350.7|349|350.67|348.97|350.7|349|350.65|348.95|10
1730439330000|2024-11-01 05:35:30|350.7|349|350.75|349.05|350.78|349.08|350.7|349|8
1730439340000|2024-11-01 05:35:40|350.74|349.04|350.73|349.03|350.75|349.05|350.69|348.99|13
1730439350000|2024-11-01 05:35:50|350.74|349.04|350.74|349.04|350.75|349.05|350.72|349.02|12
1730439360000|2024-11-01 05:36:00|350.72|349.02|350.78|349.08|350.81|349.11|350.72|349.02|16
1730439370000|2024-11-01 05:36:10|350.77|349.07|350.81|349.11|350.81|349.11|350.72|349.02|9
1730439380000|2024-11-01 05:36:20|350.82|349.12|350.82|349.12|350.83|349.13|350.81|349.11|5
1730439390000|2024-11-01 05:36:30|350.83|349.13|350.83|349.13|350.83|349.13|350.83|349.13|1
1730439400000|2024-11-01 05:36:40|350.81|349.11|350.97|349.27|350.99|349.29|350.81|349.11|9
1730439410000|2024-11-01 05:36:50|350.96|349.26|350.98|349.28|350.99|349.29|350.96|349.26|8
1730439420000|2024-11-01 05:37:00|350.96|349.26|351.01|349.31|351.01|349.31|350.96|349.26|11
1730439430000|2024-11-01 05:37:10|350.98|349.28|350.99|349.29|350.99|349.29|350.98|349.28|2
1730439440000|2024-11-01 05:37:20|351.01|349.31|351.01|349.31|351.01|349.31|351.01|349.31|1
1730439450000|2024-11-01 05:37:30|351.02|349.32|351.02|349.32|351.02|349.32|351.02|349.32|1
1730439460000|2024-11-01 05:37:40|351.01|349.31|351.01|349.31|351.04|349.34|351.01|349.31|7
1730439470000|2024-11-01 05:37:50|351.02|349.32|351.03|349.33|351.03|349.33|351.02|349.32|2
1730439480000|2024-11-01 05:38:00|351.04|349.34|351.04|349.34|351.04|349.34|351.04|349.34|1
1730439490000|2024-11-01 05:38:10|351.01|349.31|350.94|349.24|351.01|349.31|350.94|349.24|6
1730439500000|2024-11-01 05:38:20|350.93|349.23|350.84|349.14|350.93|349.23|350.84|349.14|4
1730439510000|2024-11-01 05:38:30|350.77|349.07|350.64|348.94|350.77|349.07|350.64|348.94|8
1730439520000|2024-11-01 05:38:40|350.63|348.93|350.85|349.15|350.87|349.17|350.62|348.92|9
1730439530000|2024-11-01 05:38:50|350.83|349.13|350.83|349.13|350.83|349.13|350.81|349.11|7
1730439540000|2024-11-01 05:39:00|350.82|349.12|350.86|349.16|350.89|349.19|350.82|349.12|8
1730439610000|2024-11-01 05:40:10|350.77|349.07|350.73|349.03|350.77|349.07|350.73|349.03|2
1730439620000|2024-11-01 05:40:20|350.72|349.02|350.4|348.7|350.72|349.02|350.4|348.7|21
1730439630000|2024-11-01 05:40:30|350.41|348.71|350.4|348.7|350.42|348.72|350.4|348.7|5
1730439640000|2024-11-01 05:40:40|350.38|348.68|350.37|348.67|350.38|348.68|350.35|348.65|4
1730439650000|2024-11-01 05:40:50|350.38|348.68|350.44|348.74|350.48|348.78|350.37|348.67|14
1730439660000|2024-11-01 05:41:00|350.43|348.73|350.59|348.89|350.61|348.91|350.41|348.71|22
1730439670000|2024-11-01 05:41:10|350.6|348.9|350.53|348.83|350.61|348.91|350.5|348.8|13
1730439680000|2024-11-01 05:41:20|350.52|348.82|350.51|348.81|350.53|348.83|350.51|348.81|8
1730439690000|2024-11-01 05:41:30|350.52|348.82|350.53|348.83|350.54|348.84|350.51|348.81|10
1730439700000|2024-11-01 05:41:40|350.54|348.84|350.54|348.84|350.58|348.88|350.53|348.83|9
1730439710000|2024-11-01 05:41:50|350.52|348.82|350.54|348.84|350.54|348.84|350.52|348.82|5
1730439720000|2024-11-01 05:42:00|350.55|348.85|350.51|348.81|350.58|348.88|350.51|348.81|13
1730439730000|2024-11-01 05:42:10|350.5|348.8|350.51|348.81|350.51|348.81|350.5|348.8|2
1730439740000|2024-11-01 05:42:20|350.5|348.8|350.5|348.8|350.5|348.8|350.5|348.8|1
1730439760000|2024-11-01 05:42:40|350.51|348.81|350.73|349.03|350.73|349.03|350.51|348.81|16
1730439770000|2024-11-01 05:42:50|350.72|349.02|350.7|349|350.72|349.02|350.69|348.99|6
1730439780000|2024-11-01 05:43:00|350.71|349.01|350.89|349.19|350.9|349.2|350.68|348.98|17
1730439790000|2024-11-01 05:43:10|350.9|349.2|350.96|349.26|350.99|349.29|350.89|349.19|12
1730439800000|2024-11-01 05:43:20|350.95|349.25|351|349.3|351|349.3|350.95|349.25|6
1730439810000|2024-11-01 05:43:30|351.01|349.31|351.01|349.31|351.02|349.32|351.01|349.31|3
1730439830000|2024-11-01 05:43:50|351|349.3|351.01|349.31|351.01|349.31|351|349.3|2
1730439840000|2024-11-01 05:44:00|351.02|349.32|351.02|349.32|351.02|349.32|351.02|349.32|1
1730439850000|2024-11-01 05:44:10|351.03|349.33|351.02|349.32|351.03|349.33|351.02|349.32|4
1730439860000|2024-11-01 05:44:20|350.94|349.24|350.93|349.23|350.94|349.24|350.92|349.22|8
1730439870000|2024-11-01 05:44:30|350.92|349.22|350.93|349.23|350.93|349.23|350.92|349.22|6
1730439880000|2024-11-01 05:44:40|350.92|349.22|350.9|349.2|350.93|349.23|350.9|349.2|8
1730439890000|2024-11-01 05:44:50|350.91|349.21|350.92|349.22|350.92|349.22|350.91|349.21|6
1730439900000|2024-11-01 05:45:00|350.93|349.23|350.94|349.24|350.94|349.24|350.9|349.2|16
1730439910000|2024-11-01 05:45:10|350.93|349.23|350.93|349.23|350.93|349.23|350.92|349.22|7
1730439920000|2024-11-01 05:45:20|350.92|349.22|350.94|349.24|350.94|349.24|350.92|349.22|3
1730439930000|2024-11-01 05:45:30|350.91|349.21|350.93|349.23|350.96|349.26|350.91|349.21|15
1730439940000|2024-11-01 05:45:40|350.94|349.24|351.06|349.36|351.06|349.36|350.92|349.22|14
1730439950000|2024-11-01 05:45:50|351.07|349.37|351.11|349.41|351.11|349.41|351.07|349.37|5
1730439960000|2024-11-01 05:46:00|351.12|349.42|351.05|349.35|351.12|349.42|351.04|349.34|3
1730439970000|2024-11-01 05:46:10|351.01|349.31|351.01|349.31|351.01|349.31|351.01|349.31|1
1730439980000|2024-11-01 05:46:20|351.02|349.32|351.03|349.33|351.03|349.33|351.02|349.32|2
1730440000000|2024-11-01 05:46:40|351.04|349.34|351.04|349.34|351.05|349.35|351.04|349.34|11
1730440010000|2024-11-01 05:46:50|351.05|349.35|351.06|349.36|351.06|349.36|351.05|349.35|2
1730440020000|2024-11-01 05:47:00|351.07|349.37|350.97|349.27|351.08|349.38|350.97|349.27|9
1730440030000|2024-11-01 05:47:10|350.99|349.29|350.97|349.27|350.99|349.29|350.94|349.24|14
1730440040000|2024-11-01 05:47:20|350.98|349.28|350.92|349.22|350.99|349.29|350.92|349.22|7
1730440050000|2024-11-01 05:47:30|350.88|349.18|350.89|349.19|350.91|349.21|350.81|349.11|17
1730440060000|2024-11-01 05:47:40|350.96|349.26|350.99|349.29|350.99|349.29|350.96|349.26|2
1730440070000|2024-11-01 05:47:50|350.9|349.2|350.71|349.01|350.9|349.2|350.7|349|11
1730440080000|2024-11-01 05:48:00|350.7|349|350.61|348.91|350.73|349.03|350.58|348.88|17
1730440090000|2024-11-01 05:48:10|350.63|348.93|350.72|349.02|350.72|349.02|350.6|348.9|9
1730440100000|2024-11-01 05:48:20|350.66|348.96|350.6|348.9|350.67|348.97|350.55|348.85|10
1730440110000|2024-11-01 05:48:30|350.59|348.89|350.66|348.96|350.66|348.96|350.59|348.89|14
1730440120000|2024-11-01 05:48:40|350.65|348.95|350.49|348.79|350.65|348.95|350.49|348.79|9
1730440130000|2024-11-01 05:48:50|350.48|348.78|350.51|348.81|350.51|348.81|350.48|348.78|13
1730440140000|2024-11-01 05:49:00|350.53|348.83|350.53|348.83|350.57|348.87|350.51|348.81|11
1730440150000|2024-11-01 05:49:10|350.54|348.84|350.53|348.83|350.55|348.85|350.53|348.83|6
1730440160000|2024-11-01 05:49:20|350.54|348.84|350.53|348.83|350.54|348.84|350.53|348.83|2
1730440180000|2024-11-01 05:49:40|350.44|348.74|350.44|348.74|350.45|348.75|350.43|348.73|13
1730440190000|2024-11-01 05:49:50|350.45|348.75|350.44|348.74|350.46|348.76|350.44|348.74|14
1730440200000|2024-11-01 05:50:00|350.45|348.75|350.43|348.73|350.47|348.77|350.36|348.66|14
1730440210000|2024-11-01 05:50:10|350.42|348.72|350.44|348.74|350.46|348.76|350.42|348.72|12
1730440220000|2024-11-01 05:50:20|350.45|348.75|350.44|348.74|350.45|348.75|350.43|348.73|9
1730440230000|2024-11-01 05:50:30|350.45|348.75|350.46|348.76|350.48|348.78|350.44|348.74|7
1730440240000|2024-11-01 05:50:40|350.45|348.75|350.44|348.74|350.47|348.77|350.44|348.74|7
1730440250000|2024-11-01 05:50:50|350.45|348.75|350.4|348.7|350.45|348.75|350.4|348.7|7
1730440260000|2024-11-01 05:51:00|350.39|348.69|350.35|348.65|350.39|348.69|350.32|348.62|11
1730440270000|2024-11-01 05:51:10|350.33|348.63|350.2|348.5|350.33|348.63|350.2|348.5|9
1730440280000|2024-11-01 05:51:20|350.21|348.51|350.24|348.54|350.3|348.6|350.2|348.5|12
1730440290000|2024-11-01 05:51:30|350.25|348.55|350.22|348.52|350.25|348.55|350.21|348.51|9
1730440300000|2024-11-01 05:51:40|350.23|348.53|350.26|348.56|350.28|348.58|350.23|348.53|9
1730440310000|2024-11-01 05:51:50|350.27|348.57|350.26|348.56|350.27|348.57|350.26|348.56|6
1730440320000|2024-11-01 05:52:00|350.25|348.55|350.25|348.55|350.28|348.58|350.25|348.55|10
1730440330000|2024-11-01 05:52:10|350.26|348.56|350.31|348.61|350.31|348.61|350.25|348.55|8
1730440430000|2024-11-01 05:53:50|350.36|348.66|350.46|348.76|350.46|348.76|350.36|348.66|3
1730440440000|2024-11-01 05:54:00|350.45|348.75|350.44|348.74|350.45|348.75|350.44|348.74|4
1730440450000|2024-11-01 05:54:10|350.43|348.73|350.43|348.73|350.43|348.73|350.43|348.73|1
1730440460000|2024-11-01 05:54:20|350.45|348.75|350.45|348.75|350.45|348.75|350.43|348.73|5
1730440470000|2024-11-01 05:54:30|350.44|348.74|350.44|348.74|350.45|348.75|350.44|348.74|3
1730440490000|2024-11-01 05:54:50|350.49|348.79|350.5|348.8|350.52|348.82|350.49|348.79|4
1730440500000|2024-11-01 05:55:00|350.49|348.79|350.49|348.79|350.5|348.8|350.48|348.78|9
1730440510000|2024-11-01 05:55:10|350.5|348.8|350.5|348.8|350.5|348.8|350.49|348.79|7
1730440520000|2024-11-01 05:55:20|350.49|348.79|350.52|348.82|350.53|348.83|350.49|348.79|6
1730440530000|2024-11-01 05:55:30|350.51|348.81|350.51|348.81|350.51|348.81|350.51|348.81|1
1730440540000|2024-11-01 05:55:40|350.5|348.8|350.41|348.71|350.5|348.8|350.4|348.7|6
1730440550000|2024-11-01 05:55:50|350.42|348.72|350.4|348.7|350.43|348.73|350.4|348.7|13
1730440560000|2024-11-01 05:56:00|350.38|348.68|350.43|348.73|350.46|348.76|350.38|348.68|16
1730440570000|2024-11-01 05:56:10|350.41|348.71|350.44|348.74|350.44|348.74|350.41|348.71|11
1730440580000|2024-11-01 05:56:20|350.45|348.75|350.52|348.82|350.52|348.82|350.44|348.74|10
1730440590000|2024-11-01 05:56:30|350.5|348.8|350.52|348.82|350.52|348.82|350.5|348.8|6
1730440600000|2024-11-01 05:56:40|350.51|348.81|350.5|348.8|350.52|348.82|350.5|348.8|7
1730440610000|2024-11-01 05:56:50|350.45|348.75|350.43|348.73|350.45|348.75|350.43|348.73|2
1730440620000|2024-11-01 05:57:00|350.45|348.75|350.38|348.68|350.45|348.75|350.38|348.68|12
1730440630000|2024-11-01 05:57:10|350.37|348.67|350.35|348.65|350.37|348.67|350.35|348.65|3
1730440640000|2024-11-01 05:57:20|350.29|348.59|350.24|348.54|350.3|348.6|350.2|348.5|18
1730440650000|2024-11-01 05:57:30|350.25|348.55|350.26|348.56|350.26|348.56|350.25|348.55|2
1730440660000|2024-11-01 05:57:40|350.25|348.55|350.24|348.54|350.25|348.55|350.24|348.54|2
1730440670000|2024-11-01 05:57:50|350.25|348.55|350.24|348.54|350.25|348.55|350.2|348.5|8
1730440680000|2024-11-01 05:58:00|350.23|348.53|350.26|348.56|350.28|348.58|350.22|348.52|14
1730440690000|2024-11-01 05:58:10|350.25|348.55|350.24|348.54|350.26|348.56|350.24|348.54|5
1730440700000|2024-11-01 05:58:20|350.26|348.56|350.24|348.54|350.27|348.57|350.24|348.54|7
1730440710000|2024-11-01 05:58:30|350.22|348.52|350.22|348.52|350.24|348.54|350.22|348.52|6
1730440720000|2024-11-01 05:58:40|350.24|348.54|350.22|348.52|350.27|348.57|350.22|348.52|10
1730440730000|2024-11-01 05:58:50|350.18|348.48|350.04|348.34|350.18|348.48|350.04|348.34|8
1730440740000|2024-11-01 05:59:00|350.08|348.38|350.16|348.46|350.17|348.47|350.08|348.38|14
1730440750000|2024-11-01 05:59:10|350.14|348.44|350.13|348.43|350.15|348.45|350.13|348.43|5
1730440760000|2024-11-01 05:59:20|350.09|348.39|350.05|348.35|350.09|348.39|350.05|348.35|3
1730440770000|2024-11-01 05:59:30|350.07|348.37|349.98|348.28|350.07|348.37|349.98|348.28|14
1730440780000|2024-11-01 05:59:40|350.02|348.32|350.04|348.34|350.06|348.36|350.02|348.32|5
1730440790000|2024-11-01 05:59:50|350|348.3|350|348.3|350.03|348.33|349.99|348.29|7
1730440800000|2024-11-01 06:00:00|349.99|348.29|349.86|348.16|350|348.3|349.86|348.16|12
1730440850000|2024-11-01 06:00:50|349.79|348.09|349.57|347.87|349.79|348.09|349.57|347.87|4
1730440860000|2024-11-01 06:01:00|349.6|347.9|349.66|347.96|349.67|347.97|349.57|347.87|22
1730440870000|2024-11-01 06:01:10|349.65|347.95|349.63|347.93|349.69|347.99|349.62|347.92|14
1730440880000|2024-11-01 06:01:20|349.58|347.88|349.68|347.98|349.68|347.98|349.54|347.84|8
1730440890000|2024-11-01 06:01:30|349.72|348.02|349.82|348.12|349.82|348.12|349.72|348.02|11
1730440900000|2024-11-01 06:01:40|349.78|348.08|349.77|348.07|349.78|348.08|349.77|348.07|2
1730440910000|2024-11-01 06:01:50|349.76|348.06|349.69|347.99|349.78|348.08|349.66|347.96|6
1730440920000|2024-11-01 06:02:00|349.66|347.96|349.54|347.84|349.68|347.98|349.52|347.82|18
1730440930000|2024-11-01 06:02:10|349.53|347.83|349.57|347.87|349.64|347.94|349.53|347.83|21
1730440940000|2024-11-01 06:02:20|349.55|347.85|349.57|347.87|349.63|347.93|349.55|347.85|13
1730440950000|2024-11-01 06:02:30|349.58|347.88|349.64|347.94|349.64|347.94|349.58|347.88|7
1730440960000|2024-11-01 06:02:40|349.69|347.99|349.83|348.13|349.83|348.13|349.67|347.97|10
1730440970000|2024-11-01 06:02:50|349.84|348.14|349.88|348.18|349.99|348.29|349.84|348.14|8
1730440980000|2024-11-01 06:03:00|349.78|348.08|350.07|348.37|350.07|348.37|349.75|348.05|24
1730440990000|2024-11-01 06:03:10|350.05|348.35|350.2|348.5|350.22|348.52|350.05|348.35|17
1730441000000|2024-11-01 06:03:20|350.21|348.51|350.14|348.44|350.32|348.62|350.14|348.44|15
1730441010000|2024-11-01 06:03:30|350.13|348.43|350.13|348.43|350.14|348.44|350.12|348.42|10
1730441020000|2024-11-01 06:03:40|350.16|348.46|350.27|348.57|350.29|348.59|350.16|348.46|12
1730441030000|2024-11-01 06:03:50|350.29|348.59|350.32|348.62|350.33|348.63|350.27|348.57|13
1730441040000|2024-11-01 06:04:00|350.31|348.61|350.38|348.68|350.47|348.77|350.31|348.61|10
1730441050000|2024-11-01 06:04:10|350.32|348.62|350.11|348.41|350.32|348.62|350.11|348.41|14
1730441060000|2024-11-01 06:04:20|350.1|348.4|350.11|348.41|350.14|348.44|350.09|348.39|12
1730441070000|2024-11-01 06:04:30|350.13|348.43|349.87|348.17|350.13|348.43|349.87|348.17|17
1730441080000|2024-11-01 06:04:40|349.86|348.16|349.82|348.12|349.88|348.18|349.81|348.11|9
1730441090000|2024-11-01 06:04:50|349.85|348.15|349.85|348.15|349.85|348.15|349.83|348.13|15
1730441100000|2024-11-01 06:05:00|349.86|348.16|349.85|348.15|349.93|348.23|349.85|348.15|6
1730441110000|2024-11-01 06:05:10|349.84|348.14|349.72|348.02|349.84|348.14|349.71|348.01|12
1730441120000|2024-11-01 06:05:20|349.71|348.01|349.57|347.87|349.73|348.03|349.52|347.82|21
1730441130000|2024-11-01 06:05:30|349.56|347.86|349.51|347.81|349.62|347.92|349.51|347.81|6
1730441140000|2024-11-01 06:05:40|349.52|347.82|349.5|347.8|349.53|347.83|349.5|347.8|7
1730441150000|2024-11-01 06:05:50|349.49|347.79|349.14|347.44|349.49|347.79|349.1|347.4|18
1730441160000|2024-11-01 06:06:00|349.13|347.43|349.12|347.42|349.23|347.53|349.1|347.4|16
1730441170000|2024-11-01 06:06:10|349.13|347.43|349.25|347.55|349.27|347.57|349.13|347.43|11
1730441180000|2024-11-01 06:06:20|349.16|347.46|349.06|347.36|349.16|347.46|349.03|347.33|16
1730441190000|2024-11-01 06:06:30|349.08|347.38|349.09|347.39|349.11|347.41|349.03|347.33|16
1730441200000|2024-11-01 06:06:40|349.08|347.38|349.08|347.38|349.1|347.4|349.04|347.34|15
1730441210000|2024-11-01 06:06:50|349.07|347.37|348.87|347.17|349.07|347.37|348.84|347.14|17
1730441220000|2024-11-01 06:07:00|348.89|347.19|348.94|347.24|349.04|347.34|348.89|347.19|12
1730441230000|2024-11-01 06:07:10|348.95|347.25|348.95|347.25|348.95|347.25|348.95|347.25|1
1730441240000|2024-11-01 06:07:20|348.94|347.24|348.94|347.24|348.96|347.26|348.94|347.24|4
1730441250000|2024-11-01 06:07:30|349.05|347.35|349.14|347.44|349.15|347.45|349.05|347.35|8
1730441260000|2024-11-01 06:07:40|349.15|347.45|349.13|347.43|349.15|347.45|349.12|347.42|6
1730441270000|2024-11-01 06:07:50|349.12|347.42|349.14|347.44|349.14|347.44|349.12|347.42|7
1730441280000|2024-11-01 06:08:00|349.13|347.43|349.14|347.44|349.14|347.44|349.12|347.42|8
1730441290000|2024-11-01 06:08:10|349.13|347.43|349|347.3|349.14|347.44|349|347.3|7
1730441300000|2024-11-01 06:08:20|348.99|347.29|348.97|347.27|349|347.3|348.9|347.2|21
1730441310000|2024-11-01 06:08:30|348.95|347.25|348.97|347.27|348.97|347.27|348.95|347.25|3
1730441320000|2024-11-01 06:08:40|349.05|347.35|349.06|347.36|349.06|347.36|349.05|347.35|2
1730441330000|2024-11-01 06:08:50|349.08|347.38|349.06|347.36|349.08|347.38|349.04|347.34|12
1730441340000|2024-11-01 06:09:00|349.07|347.37|349.08|347.38|349.12|347.42|349.07|347.37|7
1730441350000|2024-11-01 06:09:10|349.01|347.31|348.98|347.28|349.01|347.31|348.89|347.19|8
1730441360000|2024-11-01 06:09:20|348.97|347.27|348.76|347.06|348.97|347.27|348.71|347.01|18
1730441370000|2024-11-01 06:09:30|348.75|347.05|348.77|347.07|348.77|347.07|348.71|347.01|16
1730441380000|2024-11-01 06:09:40|348.76|347.06|348.97|347.27|349.07|347.37|348.76|347.06|17
1730441390000|2024-11-01 06:09:50|348.98|347.28|348.86|347.16|348.98|347.28|348.86|347.16|10
1730441400000|2024-11-01 06:10:00|348.88|347.18|348.67|346.97|348.92|347.22|348.65|346.95|15
1730441410000|2024-11-01 06:10:10|348.66|346.96|348.38|346.68|348.66|346.96|348.38|346.68|20
1730441420000|2024-11-01 06:10:20|348.36|346.66|348.32|346.62|348.36|346.66|348.25|346.55|23
1730441430000|2024-11-01 06:10:30|348.28|346.58|348.5|346.8|348.55|346.85|348.28|346.58|21
1730441440000|2024-11-01 06:10:40|348.51|346.81|348.41|346.71|348.51|346.81|348.37|346.67|17
1730441450000|2024-11-01 06:10:50|348.4|346.7|348.63|346.93|348.66|346.96|348.39|346.69|17
1730441460000|2024-11-01 06:11:00|348.64|346.94|348.58|346.88|348.64|346.94|348.46|346.76|24
1730441470000|2024-11-01 06:11:10|348.57|346.87|348.41|346.71|348.57|346.87|348.34|346.64|25
1730441480000|2024-11-01 06:11:20|348.44|346.74|348.42|346.72|348.55|346.85|348.42|346.72|17
1730441490000|2024-11-01 06:11:30|348.33|346.63|348.24|346.54|348.33|346.63|348.23|346.53|10
1730441500000|2024-11-01 06:11:40|348.23|346.53|348.17|346.47|348.24|346.54|348.11|346.41|15
1730441510000|2024-11-01 06:11:50|348.2|346.5|348.12|346.42|348.2|346.5|348.12|346.42|16
1730441520000|2024-11-01 06:12:00|348.11|346.41|348.18|346.48|348.19|346.49|348|346.3|16
1730441530000|2024-11-01 06:12:10|348.17|346.47|348.14|346.44|348.17|346.47|348.14|346.44|8
1730441540000|2024-11-01 06:12:20|348.16|346.46|348.19|346.49|348.2|346.5|348.16|346.46|4
1730441550000|2024-11-01 06:12:30|348.18|346.48|348.06|346.36|348.18|346.48|348.05|346.35|11
1730441560000|2024-11-01 06:12:40|348.08|346.38|347.94|346.24|348.08|346.38|347.94|346.24|19
1730441570000|2024-11-01 06:12:50|347.93|346.23|347.75|346.05|347.93|346.23|347.68|345.98|21
1730441580000|2024-11-01 06:13:00|347.76|346.06|347.71|346.01|347.8|346.1|347.6|345.9|25
1730441590000|2024-11-01 06:13:10|347.69|345.99|348.07|346.37|348.07|346.37|347.67|345.97|21
1730441600000|2024-11-01 06:13:20|348.08|346.38|348.1|346.4|348.22|346.52|348.07|346.37|17
1730441610000|2024-11-01 06:13:30|348.07|346.37|348.05|346.35|348.11|346.41|348.05|346.35|6
1730441620000|2024-11-01 06:13:40|348.04|346.34|347.71|346.01|348.04|346.34|347.71|346.01|25
1730441630000|2024-11-01 06:13:50|347.7|346|347.76|346.06|347.76|346.06|347.64|345.94|14
1730441640000|2024-11-01 06:14:00|347.74|346.04|347.65|345.95|347.79|346.09|347.63|345.93|14
1730441650000|2024-11-01 06:14:10|347.76|346.06|347.63|345.93|347.81|346.11|347.63|345.93|8
1730441660000|2024-11-01 06:14:20|347.62|345.92|347.68|345.98|347.68|345.98|347.62|345.92|6
1730441670000|2024-11-01 06:14:30|347.66|345.96|347.58|345.88|347.66|345.96|347.54|345.84|17
1730441680000|2024-11-01 06:14:40|347.57|345.87|347.6|345.9|347.68|345.98|347.53|345.83|9
1730441690000|2024-11-01 06:14:50|347.61|345.91|347.62|345.92|347.64|345.94|347.59|345.89|7
1730441700000|2024-11-01 06:15:00|347.68|345.98|347.89|346.19|347.91|346.21|347.68|345.98|14
1730441710000|2024-11-01 06:15:10|347.88|346.18|347.84|346.14|347.99|346.29|347.84|346.14|10
1730441720000|2024-11-01 06:15:20|347.79|346.09|347.79|346.09|347.79|346.09|347.78|346.08|3
1730441730000|2024-11-01 06:15:30|347.75|346.05|347.81|346.11|347.81|346.11|347.74|346.04|10
1730441740000|2024-11-01 06:15:40|347.8|346.1|347.75|346.05|347.82|346.12|347.74|346.04|19
1730441750000|2024-11-01 06:15:50|347.74|346.04|348.05|346.35|348.05|346.35|347.74|346.04|14
1730441760000|2024-11-01 06:16:00|348.25|346.55|348.36|346.66|348.51|346.81|348.25|346.55|16
1730441770000|2024-11-01 06:16:10|348.37|346.67|348.52|346.82|348.61|346.91|348.37|346.67|17
1730441780000|2024-11-01 06:16:20|348.58|346.88|348.71|347.01|348.82|347.12|348.58|346.88|25
1730441790000|2024-11-01 06:16:30|348.62|346.92|348.64|346.94|348.7|347|348.62|346.92|11
1730441800000|2024-11-01 06:16:40|348.63|346.93|348.62|346.92|348.65|346.95|348.62|346.92|9
1730441810000|2024-11-01 06:16:50|348.53|346.83|348.44|346.74|348.53|346.83|348.44|346.74|9
1730441820000|2024-11-01 06:17:00|348.46|346.76|348.21|346.51|348.47|346.77|348.21|346.51|21
1730441830000|2024-11-01 06:17:10|348.22|346.52|348.21|346.51|348.22|346.52|348.19|346.49|7
1730441840000|2024-11-01 06:17:20|348.2|346.5|348.19|346.49|348.2|346.5|348.12|346.42|9
1730441850000|2024-11-01 06:17:30|348.23|346.53|348.33|346.63|348.33|346.63|348.2|346.5|17
1730441860000|2024-11-01 06:17:40|348.35|346.65|348.46|346.76|348.52|346.82|348.35|346.65|16
1730441870000|2024-11-01 06:17:50|348.51|346.81|348.51|346.81|348.51|346.81|348.46|346.76|7
1730441880000|2024-11-01 06:18:00|348.5|346.8|348.3|346.6|348.5|346.8|348.29|346.59|18
1730441890000|2024-11-01 06:18:10|348.29|346.59|348.31|346.61|348.31|346.61|348.19|346.49|17
1730441900000|2024-11-01 06:18:20|348.29|346.59|348.5|346.8|348.5|346.8|348.26|346.56|19
1730441910000|2024-11-01 06:18:30|348.52|346.82|348.36|346.66|348.56|346.86|348.36|346.66|14
1730441920000|2024-11-01 06:18:40|348.3|346.6|348.29|346.59|348.35|346.65|348.26|346.56|12
1730441930000|2024-11-01 06:18:50|348.26|346.56|348.11|346.41|348.26|346.56|348.11|346.41|14
1730441940000|2024-11-01 06:19:00|348.06|346.36|348.13|346.43|348.13|346.43|347.98|346.28|26
1730441950000|2024-11-01 06:19:10|348.15|346.45|348.14|346.44|348.17|346.47|348.07|346.37|19
1730441960000|2024-11-01 06:19:20|348.15|346.45|348.22|346.52|348.28|346.58|348.14|346.44|14
1730441970000|2024-11-01 06:19:30|348.17|346.47|348.15|346.45|348.18|346.48|348.12|346.42|21
1730441980000|2024-11-01 06:19:40|348.17|346.47|348.18|346.48|348.23|346.53|348.16|346.46|16
1730441990000|2024-11-01 06:19:50|348.17|346.47|348.26|346.56|348.29|346.59|348.17|346.47|11
1730442000000|2024-11-01 06:20:00|348.24|346.54|348.02|346.32|348.24|346.54|348.01|346.31|25
1730442010000|2024-11-01 06:20:10|347.98|346.28|347.92|346.22|347.98|346.28|347.82|346.12|22
1730442020000|2024-11-01 06:20:20|347.99|346.29|348.28|346.58|348.3|346.6|347.99|346.29|18
1730442030000|2024-11-01 06:20:30|348.27|346.57|348.07|346.37|348.27|346.57|348.07|346.37|17
1730442040000|2024-11-01 06:20:40|348.08|346.38|348.05|346.35|348.17|346.47|347.99|346.29|17
1730442050000|2024-11-01 06:20:50|348.07|346.37|348.08|346.38|348.09|346.39|348.05|346.35|11
1730442060000|2024-11-01 06:21:00|348.09|346.39|348.35|346.65|348.35|346.65|348.09|346.39|19
1730442070000|2024-11-01 06:21:10|348.37|346.67|348.43|346.73|348.43|346.73|348.36|346.66|7
1730442080000|2024-11-01 06:21:20|348.44|346.74|348.46|346.76|348.46|346.76|348.44|346.74|3
1730442090000|2024-11-01 06:21:30|348.42|346.72|348.45|346.75|348.45|346.75|348.42|346.72|4
1730442100000|2024-11-01 06:21:40|348.46|346.76|348.49|346.79|348.49|346.79|348.46|346.76|4
1730442110000|2024-11-01 06:21:50|348.47|346.77|348.47|346.77|348.47|346.77|348.43|346.73|6
1730442120000|2024-11-01 06:22:00|348.48|346.78|348.42|346.72|348.5|346.8|348.42|346.72|5
1730442130000|2024-11-01 06:22:10|348.43|346.73|348.47|346.77|348.47|346.77|348.43|346.73|8
1730442140000|2024-11-01 06:22:20|348.48|346.78|348.5|346.8|348.5|346.8|348.48|346.78|3
1730442150000|2024-11-01 06:22:30|348.51|346.81|348.44|346.74|348.51|346.81|348.44|346.74|5
1730442160000|2024-11-01 06:22:40|348.42|346.72|348.42|346.72|348.42|346.72|348.42|346.72|1
1730442170000|2024-11-01 06:22:50|348.43|346.73|348.45|346.75|348.45|346.75|348.43|346.73|3
1730442180000|2024-11-01 06:23:00|348.46|346.76|348.46|346.76|348.46|346.76|348.46|346.76|1
1730442190000|2024-11-01 06:23:10|348.42|346.72|348.49|346.79|348.49|346.79|348.42|346.72|8
1730442200000|2024-11-01 06:23:20|348.5|346.8|348.45|346.75|348.5|346.8|348.43|346.73|4
1730442210000|2024-11-01 06:23:30|348.42|346.72|348.35|346.65|348.42|346.72|348.34|346.64|5
1730442220000|2024-11-01 06:23:40|348.36|346.66|348.37|346.67|348.37|346.67|348.36|346.66|6
1730442230000|2024-11-01 06:23:50|348.34|346.64|348.25|346.55|348.34|346.64|348.22|346.52|11
1730442240000|2024-11-01 06:24:00|348.26|346.56|348.33|346.63|348.34|346.64|348.23|346.53|16
1730442250000|2024-11-01 06:24:10|348.34|346.64|348.42|346.72|348.42|346.72|348.32|346.62|16
1730442260000|2024-11-01 06:24:20|348.43|346.73|348.42|346.72|348.43|346.73|348.42|346.72|2
1730442270000|2024-11-01 06:24:30|348.43|346.73|348.44|346.74|348.45|346.75|348.42|346.72|7
1730442280000|2024-11-01 06:24:40|348.45|346.75|348.5|346.8|348.5|346.8|348.45|346.75|8
1730442290000|2024-11-01 06:24:50|348.47|346.77|348.42|346.72|348.47|346.77|348.42|346.72|2
1730442320000|2024-11-01 06:25:20|348.43|346.73|348.42|346.72|348.43|346.73|348.42|346.72|4
1730442350000|2024-11-01 06:25:50|348.39|346.69|348.39|346.69|348.39|346.69|348.39|346.69|1
1730442360000|2024-11-01 06:26:00|348.4|346.7|348.42|346.72|348.42|346.72|348.4|346.7|3
1730442370000|2024-11-01 06:26:10|348.43|346.73|348.42|346.72|348.44|346.74|348.42|346.72|7
1730442380000|2024-11-01 06:26:20|348.43|346.73|348.43|346.73|348.46|346.76|348.43|346.73|5
1730442390000|2024-11-01 06:26:30|348.44|346.74|348.42|346.72|348.45|346.75|348.42|346.72|3
1730442400000|2024-11-01 06:26:40|348.4|346.7|348.4|346.7|348.4|346.7|348.4|346.7|1
1730442410000|2024-11-01 06:26:50|348.39|346.69|348.42|346.72|348.42|346.72|348.37|346.67|10
1730442460000|2024-11-01 06:27:40|348.43|346.73|348.43|346.73|348.43|346.73|348.42|346.72|3
1730442470000|2024-11-01 06:27:50|348.44|346.74|348.45|346.75|348.51|346.81|348.44|346.74|11
1730442480000|2024-11-01 06:28:00|348.46|346.76|348.42|346.72|348.52|346.82|348.42|346.72|11
1730442490000|2024-11-01 06:28:10|348.43|346.73|348.43|346.73|348.44|346.74|348.42|346.72|4
1730442500000|2024-11-01 06:28:20|348.44|346.74|348.42|346.72|348.45|346.75|348.4|346.7|7
1730442510000|2024-11-01 06:28:30|348.41|346.71|348.4|346.7|348.41|346.71|348.4|346.7|2
1730442520000|2024-11-01 06:28:40|348.39|346.69|348.41|346.71|348.41|346.71|348.39|346.69|7
1730442530000|2024-11-01 06:28:50|348.4|346.7|348.4|346.7|348.4|346.7|348.4|346.7|1
1730442540000|2024-11-01 06:29:00|348.41|346.71|348.28|346.58|348.43|346.73|348.28|346.58|6
1730442550000|2024-11-01 06:29:10|348.27|346.57|348.27|346.57|348.34|346.64|348.27|346.57|6
1730442560000|2024-11-01 06:29:20|348.28|346.58|348.36|346.66|348.36|346.66|348.25|346.55|8
1730442570000|2024-11-01 06:29:30|348.35|346.65|348.38|346.68|348.39|346.69|348.35|346.65|6
1730442580000|2024-11-01 06:29:40|348.36|346.66|348.35|346.65|348.36|346.66|348.35|346.65|2
1730442600000|2024-11-01 06:30:00|348.38|346.68|348.38|346.68|348.38|346.68|348.28|346.58|16
1730442610000|2024-11-01 06:30:10|348.35|346.65|348.44|346.74|348.44|346.74|348.35|346.65|5
1730442620000|2024-11-01 06:30:20|348.42|346.72|348.31|346.61|348.42|346.72|348.26|346.56|10
1730442630000|2024-11-01 06:30:30|348.3|346.6|348.29|346.59|348.39|346.69|348.27|346.57|19
1730442640000|2024-11-01 06:30:40|348.28|346.58|348.36|346.66|348.37|346.67|348.26|346.56|16
1730442650000|2024-11-01 06:30:50|348.32|346.62|348.41|346.71|348.41|346.71|348.32|346.62|11
1730442660000|2024-11-01 06:31:00|348.38|346.68|348.42|346.72|348.42|346.72|348.36|346.66|13
1730442670000|2024-11-01 06:31:10|348.43|346.73|348.35|346.65|348.43|346.73|348.35|346.65|8
1730442680000|2024-11-01 06:31:20|348.37|346.67|348.42|346.72|348.42|346.72|348.37|346.67|11
1730442690000|2024-11-01 06:31:30|348.43|346.73|348.45|346.75|348.46|346.76|348.42|346.72|8
1730442700000|2024-11-01 06:31:40|348.43|346.73|348.46|346.76|348.46|346.76|348.43|346.73|4
1730442710000|2024-11-01 06:31:50|348.43|346.73|348.46|346.76|348.46|346.76|348.42|346.72|8
1730442720000|2024-11-01 06:32:00|348.47|346.77|348.46|346.76|348.51|346.81|348.46|346.76|7
1730442730000|2024-11-01 06:32:10|348.42|346.72|348.42|346.72|348.43|346.73|348.42|346.72|3
1730442740000|2024-11-01 06:32:20|348.43|346.73|348.42|346.72|348.45|346.75|348.42|346.72|4
1730442760000|2024-11-01 06:32:40|348.43|346.73|348.45|346.75|348.45|346.75|348.43|346.73|3
1730442770000|2024-11-01 06:32:50|348.46|346.76|348.46|346.76|348.46|346.76|348.46|346.76|1
1730442780000|2024-11-01 06:33:00|348.43|346.73|348.42|346.72|348.46|346.76|348.42|346.72|10
1730442790000|2024-11-01 06:33:10|348.43|346.73|348.45|346.75|348.46|346.76|348.42|346.72|8
1730442800000|2024-11-01 06:33:20|348.42|346.72|348.42|346.72|348.43|346.73|348.42|346.72|3
1730442810000|2024-11-01 06:33:30|348.43|346.73|348.45|346.75|348.45|346.75|348.42|346.72|8
1730442820000|2024-11-01 06:33:40|348.46|346.76|348.48|346.78|348.5|346.8|348.42|346.72|12
1730442830000|2024-11-01 06:33:50|348.49|346.79|348.43|346.73|348.5|346.8|348.42|346.72|14
1730442840000|2024-11-01 06:34:00|348.42|346.72|348.42|346.72|348.42|346.72|348.42|346.72|1
1730442860000|2024-11-01 06:34:20|348.43|346.73|348.4|346.7|348.44|346.74|348.4|346.7|4
1730442870000|2024-11-01 06:34:30|348.39|346.69|348.39|346.69|348.4|346.7|348.39|346.69|3
1730442880000|2024-11-01 06:34:40|348.4|346.7|348.39|346.69|348.4|346.7|348.39|346.69|2
1730442890000|2024-11-01 06:34:50|348.4|346.7|348.4|346.7|348.41|346.71|348.39|346.69|9
1730442900000|2024-11-01 06:35:00|348.41|346.71|348.13|346.43|348.41|346.71|348.07|346.37|19
1730442910000|2024-11-01 06:35:10|348.1|346.4|348.18|346.48|348.18|346.48|348.1|346.4|18
1730442920000|2024-11-01 06:35:20|348.19|346.49|348.29|346.59|348.29|346.59|348.19|346.49|18
1730442930000|2024-11-01 06:35:30|348.28|346.58|348.32|346.62|348.35|346.65|348.27|346.57|25
1730442940000|2024-11-01 06:35:40|348.31|346.61|348.49|346.79|348.49|346.79|348.31|346.61|17
1730442950000|2024-11-01 06:35:50|348.5|346.8|348.42|346.72|348.5|346.8|348.42|346.72|5
1730442960000|2024-11-01 06:36:00|348.43|346.73|348.46|346.76|348.46|346.76|348.43|346.73|4
1730442970000|2024-11-01 06:36:10|348.47|346.77|348.52|346.82|348.52|346.82|348.44|346.74|10
1730442980000|2024-11-01 06:36:20|348.53|346.83|348.57|346.87|348.57|346.87|348.53|346.83|5
1730442990000|2024-11-01 06:36:30|348.58|346.88|348.55|346.85|348.58|346.88|348.54|346.84|3
1730443000000|2024-11-01 06:36:40|348.71|347.01|348.71|347.01|348.71|347.01|348.67|346.97|12
1730443010000|2024-11-01 06:36:50|348.7|347|348.7|347|348.71|347.01|348.7|347|3
1730443020000|2024-11-01 06:37:00|348.64|346.94|348.55|346.85|348.64|346.94|348.51|346.81|18
1730443030000|2024-11-01 06:37:10|348.51|346.81|348.5|346.8|348.57|346.87|348.5|346.8|17
1730443040000|2024-11-01 06:37:20|348.47|346.77|348.36|346.66|348.48|346.78|348.36|346.66|15
1730443050000|2024-11-01 06:37:30|348.42|346.72|348.46|346.76|348.46|346.76|348.38|346.68|3
1730443060000|2024-11-01 06:37:40|348.52|346.82|348.56|346.86|348.62|346.92|348.52|346.82|18
1730443070000|2024-11-01 06:37:50|348.57|346.87|348.54|346.84|348.57|346.87|348.51|346.81|18
1730443080000|2024-11-01 06:38:00|348.6|346.9|348.78|347.08|348.79|347.09|348.58|346.88|18
1730443090000|2024-11-01 06:38:10|348.76|347.06|348.6|346.9|348.76|347.06|348.53|346.83|17
1730443100000|2024-11-01 06:38:20|348.59|346.89|348.58|346.88|348.59|346.89|348.58|346.88|2
1730443120000|2024-11-01 06:38:40|348.62|346.92|348.61|346.91|348.62|346.92|348.61|346.91|2
1730443130000|2024-11-01 06:38:50|348.59|346.89|348.59|346.89|348.62|346.92|348.59|346.89|5
1730443140000|2024-11-01 06:39:00|348.63|346.93|348.67|346.97|348.69|346.99|348.59|346.89|7
1730443150000|2024-11-01 06:39:10|348.7|347|348.72|347.02|348.73|347.03|348.67|346.97|10
1730443160000|2024-11-01 06:39:20|348.71|347.01|348.78|347.08|348.78|347.08|348.71|347.01|13
1730443170000|2024-11-01 06:39:30|348.77|347.07|348.72|347.02|348.77|347.07|348.65|346.95|15
1730443180000|2024-11-01 06:39:40|348.71|347.01|348.59|346.89|348.72|347.02|348.59|346.89|9
1730443190000|2024-11-01 06:39:50|348.58|346.88|348.64|346.94|348.68|346.98|348.58|346.88|6
1730443200000|2024-11-01 06:40:00|348.68|346.98|348.64|346.94|348.68|346.98|348.64|346.94|2
1730443210000|2024-11-01 06:40:10|348.69|346.99|348.72|347.02|348.72|347.02|348.64|346.94|13
1730443220000|2024-11-01 06:40:20|348.7|347|348.76|347.06|348.76|347.06|348.7|347|4
1730443230000|2024-11-01 06:40:30|348.69|346.99|348.75|347.05|348.75|347.05|348.58|346.88|7
1730443240000|2024-11-01 06:40:40|348.76|347.06|348.65|346.95|348.76|347.06|348.65|346.95|11
1730443250000|2024-11-01 06:40:50|348.69|346.99|348.78|347.08|348.78|347.08|348.66|346.96|9
1730443260000|2024-11-01 06:41:00|348.79|347.09|348.78|347.08|348.79|347.09|348.78|347.08|2
1730443270000|2024-11-01 06:41:10|348.77|347.07|348.76|347.06|348.77|347.07|348.73|347.03|16
1730443280000|2024-11-01 06:41:20|348.77|347.07|348.79|347.09|348.79|347.09|348.74|347.04|4
1730443290000|2024-11-01 06:41:30|348.78|347.08|348.72|347.02|348.78|347.08|348.72|347.02|2
1730443300000|2024-11-01 06:41:40|348.71|347.01|348.71|347.01|348.78|347.08|348.71|347.01|15
1730443310000|2024-11-01 06:41:50|348.73|347.03|348.72|347.02|348.74|347.04|348.7|347|15
1730443320000|2024-11-01 06:42:00|348.71|347.01|348.72|347.02|348.75|347.05|348.71|347.01|17
1730443330000|2024-11-01 06:42:10|348.75|347.05|348.61|346.91|348.78|347.08|348.61|346.91|10
1730443340000|2024-11-01 06:42:20|348.59|346.89|348.51|346.81|348.59|346.89|348.51|346.81|5
1730443350000|2024-11-01 06:42:30|348.44|346.74|348.36|346.66|348.44|346.74|348.36|346.66|2
1730443360000|2024-11-01 06:42:40|348.34|346.64|348.25|346.55|348.34|346.64|348.25|346.55|4
1730443370000|2024-11-01 06:42:50|348.3|346.6|348.35|346.65|348.35|346.65|348.26|346.56|4
1730443380000|2024-11-01 06:43:00|348.41|346.71|348.4|346.7|348.46|346.76|348.4|346.7|6
1730443400000|2024-11-01 06:43:20|348.3|346.6|348.25|346.55|348.3|346.6|348.14|346.44|19
1730443410000|2024-11-01 06:43:30|348.26|346.56|348.26|346.56|348.27|346.57|348.23|346.53|5
1730443420000|2024-11-01 06:43:40|348.27|346.57|348.28|346.58|348.33|346.63|348.23|346.53|13
1730443430000|2024-11-01 06:43:50|348.33|346.63|348.24|346.54|348.33|346.63|348.24|346.54|5
1730443440000|2024-11-01 06:44:00|348.23|346.53|348.03|346.33|348.23|346.53|348.03|346.33|12
1730443450000|2024-11-01 06:44:10|347.97|346.27|347.87|346.17|347.98|346.28|347.86|346.16|13
1730443460000|2024-11-01 06:44:20|347.85|346.15|347.98|346.28|347.99|346.29|347.85|346.15|5
1730443490000|2024-11-01 06:44:50|347.94|346.24|347.89|346.19|347.94|346.24|347.89|346.19|4
1730443500000|2024-11-01 06:45:00|347.92|346.22|347.89|346.19|347.95|346.25|347.89|346.19|9
1730443520000|2024-11-01 06:45:20|347.97|346.27|347.96|346.26|347.97|346.27|347.96|346.26|4
1730443530000|2024-11-01 06:45:30|347.94|346.24|347.98|346.28|347.99|346.29|347.93|346.23|15
1730443540000|2024-11-01 06:45:40|347.96|346.26|348.13|346.43|348.17|346.47|347.96|346.26|8
1730443550000|2024-11-01 06:45:50|348.11|346.41|348.1|346.4|348.11|346.41|348.09|346.39|3
1730443560000|2024-11-01 06:46:00|348.16|346.46|348.18|346.48|348.18|346.48|348.16|346.46|2
1730443570000|2024-11-01 06:46:10|348.24|346.54|348.43|346.73|348.43|346.73|348.24|346.54|12
1730443580000|2024-11-01 06:46:20|348.41|346.71|348.46|346.76|348.46|346.76|348.41|346.71|11
1730443590000|2024-11-01 06:46:30|348.45|346.75|348.61|346.91|348.65|346.95|348.45|346.75|16
1730443600000|2024-11-01 06:46:40|348.59|346.89|348.71|347.01|348.73|347.03|348.59|346.89|17
1730443610000|2024-11-01 06:46:50|348.72|347.02|348.78|347.08|348.79|347.09|348.72|347.02|16
1730443620000|2024-11-01 06:47:00|348.77|347.07|348.63|346.93|348.77|347.07|348.59|346.89|14
1730443630000|2024-11-01 06:47:10|348.62|346.92|348.56|346.86|348.62|346.92|348.52|346.82|13
1730443640000|2024-11-01 06:47:20|348.55|346.85|348.65|346.95|348.67|346.97|348.52|346.82|17
1730443650000|2024-11-01 06:47:30|348.7|347|348.65|346.95|348.71|347.01|348.65|346.95|6
1730443660000|2024-11-01 06:47:40|348.64|346.94|348.34|346.64|348.64|346.94|348.34|346.64|10
1730443670000|2024-11-01 06:47:50|348.38|346.68|348.34|346.64|348.38|346.68|348.34|346.64|3
1730443680000|2024-11-01 06:48:00|348.38|346.68|348.46|346.76|348.51|346.81|348.38|346.68|5
1730443690000|2024-11-01 06:48:10|348.5|346.8|348.49|346.79|348.51|346.81|348.47|346.77|6
1730443700000|2024-11-01 06:48:20|348.47|346.77|348.4|346.7|348.47|346.77|348.37|346.67|5
1730443710000|2024-11-01 06:48:30|348.37|346.67|348.38|346.68|348.39|346.69|348.32|346.62|11
1730443720000|2024-11-01 06:48:40|348.44|346.74|348.39|346.69|348.44|346.74|348.38|346.68|10
1730443730000|2024-11-01 06:48:50|348.38|346.68|348.38|346.68|348.43|346.73|348.38|346.68|4
1730443750000|2024-11-01 06:49:10|348.34|346.64|348.2|346.5|348.34|346.64|348.2|346.5|5
1730443770000|2024-11-01 06:49:30|348.28|346.58|348.28|346.58|348.28|346.58|348.28|346.58|1
1730443780000|2024-11-01 06:49:40|348.27|346.57|348.2|346.5|348.27|346.57|348.2|346.5|6
1730443790000|2024-11-01 06:49:50|348.23|346.53|348.26|346.56|348.33|346.63|348.23|346.53|11
1730443800000|2024-11-01 06:50:00|348.24|346.54|348.22|346.52|348.24|346.54|348.21|346.51|6
1730443810000|2024-11-01 06:50:10|348.21|346.51|348.06|346.36|348.21|346.51|348.03|346.33|9
1730443820000|2024-11-01 06:50:20|348.05|346.35|348.06|346.36|348.07|346.37|348.05|346.35|5
1730443830000|2024-11-01 06:50:30|348.1|346.4|348.08|346.38|348.12|346.42|348.08|346.38|7
1730443840000|2024-11-01 06:50:40|348.1|346.4|347.98|346.28|348.1|346.4|347.98|346.28|9
1730443850000|2024-11-01 06:50:50|347.96|346.26|347.93|346.23|347.99|346.29|347.86|346.16|14
1730443860000|2024-11-01 06:51:00|347.92|346.22|347.94|346.24|347.96|346.26|347.89|346.19|15
1730443870000|2024-11-01 06:51:10|347.95|346.25|347.73|346.03|347.96|346.26|347.72|346.02|15
1730443880000|2024-11-01 06:51:20|347.72|346.02|347.64|345.94|347.72|346.02|347.64|345.94|7
1730443890000|2024-11-01 06:51:30|347.58|345.88|347.39|345.69|347.58|345.88|347.39|345.69|10
1730443900000|2024-11-01 06:51:40|347.41|345.71|347.38|345.68|347.41|345.71|347.38|345.68|3
1730443920000|2024-11-01 06:52:00|347.44|345.74|347.47|345.77|347.55|345.85|347.42|345.72|10
1730443930000|2024-11-01 06:52:10|347.42|345.72|347.38|345.68|347.42|345.72|347.38|345.68|5
1730443970000|2024-11-01 06:52:50|347.24|345.54|347.06|345.36|347.24|345.54|347.06|345.36|11
1730443980000|2024-11-01 06:53:00|347.04|345.34|347.11|345.41|347.13|345.43|347.04|345.34|12
1730443990000|2024-11-01 06:53:10|347.12|345.42|347.16|345.46|347.22|345.52|347.12|345.42|12
1730444000000|2024-11-01 06:53:20|347.11|345.41|347.07|345.37|347.11|345.41|347.06|345.36|7
1730444010000|2024-11-01 06:53:30|347.04|345.34|346.72|345.02|347.04|345.34|346.72|345.02|10
1730444020000|2024-11-01 06:53:40|346.74|345.04|346.71|345.01|346.76|345.06|346.7|345|18
1730444030000|2024-11-01 06:53:50|346.74|345.04|346.72|345.02|346.74|345.04|346.7|345|9
1730444040000|2024-11-01 06:54:00|346.71|345.01|346.71|345.01|346.85|345.15|346.71|345.01|19
1730444050000|2024-11-01 06:54:10|346.72|345.02|346.76|345.06|346.81|345.11|346.72|345.02|13
1730444060000|2024-11-01 06:54:20|346.72|345.02|346.87|345.17|346.9|345.2|346.71|345.01|15
1730444070000|2024-11-01 06:54:30|346.8|345.1|346.85|345.15|346.86|345.16|346.8|345.1|10
1730444080000|2024-11-01 06:54:40|346.84|345.14|346.85|345.15|346.85|345.15|346.82|345.12|9
1730444090000|2024-11-01 06:54:50|346.84|345.14|346.96|345.26|346.98|345.28|346.84|345.14|12
1730444100000|2024-11-01 06:55:00|347|345.3|346.95|345.25|347|345.3|346.95|345.25|12
1730444110000|2024-11-01 06:55:10|346.94|345.24|346.71|345.01|346.94|345.24|346.71|345.01|15
1730444120000|2024-11-01 06:55:20|346.7|345|346.72|345.02|346.72|345.02|346.7|345|4
1730444130000|2024-11-01 06:55:30|346.71|345.01|346.69|344.99|346.71|345.01|346.69|344.99|3
1730444140000|2024-11-01 06:55:40|346.72|345.02|346.72|345.02|346.74|345.04|346.72|345.02|3
1730444150000|2024-11-01 06:55:50|346.75|345.05|346.74|345.04|346.78|345.08|346.74|345.04|10
1730444160000|2024-11-01 06:56:00|346.71|345.01|346.69|344.99|346.71|345.01|346.69|344.99|3
1730444170000|2024-11-01 06:56:10|346.52|344.82|346.45|344.75|346.52|344.82|346.39|344.69|13
1730444180000|2024-11-01 06:56:20|346.44|344.74|346.69|344.99|346.76|345.06|346.44|344.74|22
1730444190000|2024-11-01 06:56:30|346.65|344.95|346.63|344.93|346.65|344.95|346.59|344.89|11
1730444200000|2024-11-01 06:56:40|346.64|344.94|346.73|345.03|346.73|345.03|346.6|344.9|22
1730444210000|2024-11-01 06:56:50|346.72|345.02|346.66|344.96|346.72|345.02|346.62|344.92|14
1730444220000|2024-11-01 06:57:00|346.68|344.98|346.53|344.83|346.72|345.02|346.53|344.83|12
1730444230000|2024-11-01 06:57:10|346.54|344.84|346.51|344.81|346.56|344.86|346.5|344.8|13
1730444240000|2024-11-01 06:57:20|346.5|344.8|346.39|344.69|346.5|344.8|346.39|344.69|12
1730444250000|2024-11-01 06:57:30|346.4|344.7|346.36|344.66|346.4|344.7|346.36|344.66|5
1730444270000|2024-11-01 06:57:50|346.35|344.65|346.28|344.58|346.35|344.65|346.2|344.5|10
1730444280000|2024-11-01 06:58:00|346.29|344.59|346.27|344.57|346.31|344.61|346.27|344.57|14
1730444290000|2024-11-01 06:58:10|346.28|344.58|346.27|344.57|346.28|344.58|346.27|344.57|8
1730444300000|2024-11-01 06:58:20|346.3|344.6|346.17|344.47|346.3|344.6|346.13|344.43|15
1730444310000|2024-11-01 06:58:30|346.16|344.46|346.27|344.57|346.29|344.59|346.15|344.45|11
1730444320000|2024-11-01 06:58:40|346.29|344.59|346.28|344.58|346.29|344.59|346.26|344.56|6
1730444330000|2024-11-01 06:58:50|346.27|344.57|346.26|344.56|346.29|344.59|346.23|344.53|6
1730444340000|2024-11-01 06:59:00|346.25|344.55|346.26|344.56|346.27|344.57|346.17|344.47|12
1730444350000|2024-11-01 06:59:10|346.29|344.59|346.27|344.57|346.29|344.59|346.26|344.56|9
1730444360000|2024-11-01 06:59:20|346.26|344.56|346.21|344.51|346.27|344.57|346.15|344.45|15
1730444370000|2024-11-01 06:59:30|346.2|344.5|346.22|344.52|346.22|344.52|346.18|344.48|10
1730444380000|2024-11-01 06:59:40|346.21|344.51|346.2|344.5|346.22|344.52|346.2|344.5|8
1730444390000|2024-11-01 06:59:50|346.21|344.51|346.13|344.43|346.25|344.55|346.13|344.43|12
1730444400000|2024-11-01 07:00:00|346.12|344.42|346.08|344.38|346.12|344.42|346.05|344.35|18
1730444410000|2024-11-01 07:00:10|346.06|344.36|345.98|344.28|346.06|344.36|345.98|344.28|16
1730444420000|2024-11-01 07:00:20|346.04|344.34|346.02|344.32|346.13|344.43|345.98|344.28|13
1730444430000|2024-11-01 07:00:30|346.03|344.33|346.07|344.37|346.12|344.42|346.03|344.33|14
1730444440000|2024-11-01 07:00:40|346.08|344.38|346.16|344.46|346.26|344.56|346.08|344.38|15
1730444450000|2024-11-01 07:00:50|346.17|344.47|346.05|344.35|346.17|344.47|346.04|344.34|11
1730444460000|2024-11-01 07:01:00|346.04|344.34|346.11|344.41|346.14|344.44|345.99|344.29|18
1730444470000|2024-11-01 07:01:10|346.13|344.43|346.22|344.52|346.22|344.52|346.12|344.42|14
1730444480000|2024-11-01 07:01:20|346.23|344.53|346.12|344.42|346.27|344.57|346.09|344.39|16
1730444490000|2024-11-01 07:01:30|346.11|344.41|346.38|344.68|346.38|344.68|346.11|344.41|9
1730444500000|2024-11-01 07:01:40|346.36|344.66|346.39|344.69|346.39|344.69|346.23|344.53|19
1730444510000|2024-11-01 07:01:50|346.41|344.71|346.31|344.61|346.51|344.81|346.29|344.59|22
1730444520000|2024-11-01 07:02:00|346.3|344.6|346.45|344.75|346.5|344.8|346.18|344.48|22
1730444530000|2024-11-01 07:02:10|346.43|344.73|346.36|344.66|346.52|344.82|346.36|344.66|12
1730444540000|2024-11-01 07:02:20|346.35|344.65|346.46|344.76|346.48|344.78|346.35|344.65|9
1730444550000|2024-11-01 07:02:30|346.44|344.74|346.35|344.65|346.44|344.74|346.35|344.65|5
1730444560000|2024-11-01 07:02:40|346.36|344.66|346.51|344.81|346.53|344.83|346.35|344.65|12
1730444570000|2024-11-01 07:02:50|346.52|344.82|346.56|344.86|346.56|344.86|346.47|344.77|7
1730444580000|2024-11-01 07:03:00|346.57|344.87|346.6|344.9|346.6|344.9|346.57|344.87|2
1730444590000|2024-11-01 07:03:10|346.74|345.04|346.74|345.04|346.74|345.04|346.74|345.04|1
1730444600000|2024-11-01 07:03:20|346.73|345.03|346.67|344.97|346.73|345.03|346.66|344.96|12
1730444610000|2024-11-01 07:03:30|346.66|344.96|346.86|345.16|346.86|345.16|346.66|344.96|15
1730444620000|2024-11-01 07:03:40|346.88|345.18|346.93|345.23|346.93|345.23|346.88|345.18|2
1730444630000|2024-11-01 07:03:50|346.94|345.24|346.93|345.23|346.96|345.26|346.93|345.23|5
1730444640000|2024-11-01 07:04:00|346.92|345.22|346.93|345.23|346.93|345.23|346.92|345.22|2
1730444650000|2024-11-01 07:04:10|346.91|345.21|346.91|345.21|346.91|345.21|346.82|345.12|13
1730444660000|2024-11-01 07:04:20|346.9|345.2|346.8|345.1|346.9|345.2|346.8|345.1|9
1730444670000|2024-11-01 07:04:30|346.78|345.08|346.91|345.21|346.91|345.21|346.76|345.06|6
1730444680000|2024-11-01 07:04:40|346.92|345.22|346.91|345.21|346.93|345.23|346.9|345.2|6
1730444690000|2024-11-01 07:04:50|346.9|345.2|346.82|345.12|346.91|345.21|346.71|345.01|10
1730444700000|2024-11-01 07:05:00|346.8|345.1|346.62|344.92|346.8|345.1|346.62|344.92|15
1730444710000|2024-11-01 07:05:10|346.63|344.93|346.41|344.71|346.64|344.94|346.41|344.71|18
1730444720000|2024-11-01 07:05:20|346.45|344.75|346.52|344.82|346.53|344.83|346.45|344.75|7
1730444730000|2024-11-01 07:05:30|346.56|344.86|346.78|345.08|346.78|345.08|346.56|344.86|10
1730444740000|2024-11-01 07:05:40|346.74|345.04|346.73|345.03|346.76|345.06|346.72|345.02|6
1730444750000|2024-11-01 07:05:50|346.71|345.01|346.72|345.02|346.73|345.03|346.68|344.98|19
1730444760000|2024-11-01 07:06:00|346.71|345.01|346.81|345.11|346.81|345.11|346.66|344.96|14
1730444770000|2024-11-01 07:06:10|346.84|345.14|346.93|345.23|346.93|345.23|346.84|345.14|9
1730444780000|2024-11-01 07:06:20|346.92|345.22|346.91|345.21|346.93|345.23|346.91|345.21|5
1730444790000|2024-11-01 07:06:30|346.9|345.2|346.82|345.12|346.9|345.2|346.8|345.1|9
1730444800000|2024-11-01 07:06:40|346.8|345.1|346.77|345.07|346.82|345.12|346.74|345.04|14
1730444810000|2024-11-01 07:06:50|346.76|345.06|346.63|344.93|346.79|345.09|346.63|344.93|20
1730444820000|2024-11-01 07:07:00|346.62|344.92|346.6|344.9|346.71|345.01|346.57|344.87|17
1730444830000|2024-11-01 07:07:10|346.61|344.91|346.43|344.73|346.62|344.92|346.43|344.73|22
1730444840000|2024-11-01 07:07:20|346.37|344.67|346.14|344.44|346.37|344.67|346.14|344.44|28
1730444850000|2024-11-01 07:07:30|346.12|344.42|345.9|344.2|346.12|344.42|345.9|344.2|19
1730444860000|2024-11-01 07:07:40|345.91|344.21|346.03|344.33|346.07|344.37|345.88|344.18|23
1730444870000|2024-11-01 07:07:50|346.05|344.35|346.09|344.39|346.11|344.41|346.02|344.32|9
1730444880000|2024-11-01 07:08:00|346.07|344.37|346.38|344.68|346.38|344.68|346.05|344.35|23
1730444890000|2024-11-01 07:08:10|346.39|344.69|346.56|344.86|346.57|344.87|346.31|344.61|17
1730444900000|2024-11-01 07:08:20|346.54|344.84|346.37|344.67|346.55|344.85|346.35|344.65|19
1730444910000|2024-11-01 07:08:30|346.36|344.66|346.16|344.46|346.52|344.82|346.16|344.46|20
1730444920000|2024-11-01 07:08:40|346.17|344.47|346.16|344.46|346.32|344.62|346.16|344.46|18
1730444930000|2024-11-01 07:08:50|346.14|344.44|345.93|344.23|346.14|344.44|345.92|344.22|26
1730444940000|2024-11-01 07:09:00|345.92|344.22|346.01|344.31|346.04|344.34|345.89|344.19|23
1730444950000|2024-11-01 07:09:10|345.98|344.28|346.07|344.37|346.08|344.38|345.93|344.23|13
1730444960000|2024-11-01 07:09:20|346.08|344.38|345.94|344.24|346.15|344.45|345.92|344.22|19
1730444970000|2024-11-01 07:09:30|345.93|344.23|345.87|344.17|345.93|344.23|345.86|344.16|14
1730444980000|2024-11-01 07:09:40|345.86|344.16|345.88|344.18|345.89|344.19|345.86|344.16|9
1730444990000|2024-11-01 07:09:50|345.86|344.16|345.86|344.16|345.89|344.19|345.86|344.16|11
1730445000000|2024-11-01 07:10:00|345.85|344.15|345.71|344.01|345.86|344.16|345.71|344.01|15
1730445010000|2024-11-01 07:10:10|345.72|344.02|345.68|343.98|345.79|344.09|345.68|343.98|18
1730445020000|2024-11-01 07:10:20|345.67|343.97|345.54|343.84|345.67|343.97|345.54|343.84|25
1730445030000|2024-11-01 07:10:30|345.55|343.85|345.33|343.63|345.55|343.85|345.29|343.59|20
1730445040000|2024-11-01 07:10:40|345.3|343.6|345.16|343.46|345.32|343.62|345.07|343.37|20
1730445050000|2024-11-01 07:10:50|345.15|343.45|345.19|343.49|345.19|343.49|345.1|343.4|7
1730445060000|2024-11-01 07:11:00|345.27|343.57|345.13|343.43|345.27|343.57|345.08|343.38|18
1730445070000|2024-11-01 07:11:10|345.14|343.44|345.32|343.62|345.32|343.62|345.01|343.31|22
1730445080000|2024-11-01 07:11:20|345.38|343.68|345.49|343.79|345.61|343.91|345.38|343.68|29
1730445090000|2024-11-01 07:11:30|345.5|343.8|345.54|343.84|345.58|343.88|345.43|343.73|18
1730445100000|2024-11-01 07:11:40|345.53|343.83|345.54|343.84|345.64|343.94|345.53|343.83|13
1730445110000|2024-11-01 07:11:50|345.55|343.85|345.62|343.92|345.65|343.95|345.5|343.8|17
1730445120000|2024-11-01 07:12:00|345.61|343.91|345.89|344.19|345.89|344.19|345.6|343.9|19
1730445130000|2024-11-01 07:12:10|345.88|344.18|345.67|343.97|345.88|344.18|345.67|343.97|15
1730445140000|2024-11-01 07:12:20|345.65|343.95|345.8|344.1|345.84|344.14|345.65|343.95|20
1730445150000|2024-11-01 07:12:30|345.78|344.08|345.59|343.89|345.78|344.08|345.55|343.85|20
1730445160000|2024-11-01 07:12:40|345.56|343.86|345.56|343.86|345.58|343.88|345.46|343.76|15
1730445170000|2024-11-01 07:12:50|345.54|343.84|345.42|343.72|345.54|343.84|345.38|343.68|19
1730445180000|2024-11-01 07:13:00|345.41|343.71|345.46|343.76|345.55|343.85|345.41|343.71|16
1730445190000|2024-11-01 07:13:10|345.44|343.74|345.22|343.52|345.44|343.74|345.19|343.49|21
1730445200000|2024-11-01 07:13:20|345.19|343.49|345.15|343.45|345.19|343.49|345.15|343.45|15
1730445210000|2024-11-01 07:13:30|345.17|343.47|344.97|343.27|345.18|343.48|344.9|343.2|18
1730445220000|2024-11-01 07:13:40|344.94|343.24|344.87|343.17|344.94|343.24|344.76|343.06|11
1730445230000|2024-11-01 07:13:50|344.86|343.16|345.13|343.43|345.13|343.43|344.86|343.16|11
1730445240000|2024-11-01 07:14:00|345.12|343.42|344.9|343.2|345.15|343.45|344.9|343.2|17
1730445250000|2024-11-01 07:14:10|344.89|343.19|344.91|343.21|344.91|343.21|344.87|343.17|9
1730445260000|2024-11-01 07:14:20|344.9|343.2|345.09|343.39|345.09|343.39|344.87|343.17|16
1730445270000|2024-11-01 07:14:30|345.07|343.37|344.89|343.19|345.07|343.37|344.89|343.19|23
1730445280000|2024-11-01 07:14:40|344.86|343.16|344.71|343.01|344.86|343.16|344.71|343.01|10
1730445290000|2024-11-01 07:14:50|344.73|343.03|344.85|343.15|344.85|343.15|344.73|343.03|16
1730445300000|2024-11-01 07:15:00|344.84|343.14|344.93|343.23|344.97|343.27|344.81|343.11|20
1730445310000|2024-11-01 07:15:10|344.92|343.22|344.91|343.21|344.98|343.28|344.71|343.01|21
1730445320000|2024-11-01 07:15:20|344.9|343.2|344.78|343.08|344.91|343.21|344.71|343.01|22
1730445330000|2024-11-01 07:15:30|344.76|343.06|344.73|343.03|344.76|343.06|344.71|343.01|16
1730445340000|2024-11-01 07:15:40|344.72|343.02|344.99|343.29|345|343.3|344.7|343|12
1730445350000|2024-11-01 07:15:50|345|343.3|344.86|343.16|345.06|343.36|344.84|343.14|15
1730445360000|2024-11-01 07:16:00|344.84|343.14|344.87|343.17|344.98|343.28|344.84|343.14|22
1730445370000|2024-11-01 07:16:10|344.86|343.16|344.75|343.05|344.86|343.16|344.75|343.05|18
1730445380000|2024-11-01 07:16:20|344.74|343.04|344.89|343.19|344.89|343.19|344.69|342.99|18
1730445390000|2024-11-01 07:16:30|344.85|343.15|345.29|343.59|345.29|343.59|344.85|343.15|19
1730445400000|2024-11-01 07:16:40|345.28|343.58|345.18|343.48|345.28|343.58|345.09|343.39|19
1730445410000|2024-11-01 07:16:50|345.29|343.59|345.19|343.49|345.3|343.6|345.08|343.38|26
1730445420000|2024-11-01 07:17:00|345.18|343.48|345.16|343.46|345.3|343.6|345.13|343.43|19
1730445430000|2024-11-01 07:17:10|345.15|343.45|345.15|343.45|345.17|343.47|345.04|343.34|19
1730445440000|2024-11-01 07:17:20|345.17|343.47|345.23|343.53|345.23|343.53|345.08|343.38|19
1730445450000|2024-11-01 07:17:30|345.24|343.54|345.28|343.58|345.34|343.64|345.2|343.5|19
1730445460000|2024-11-01 07:17:40|345.3|343.6|345.33|343.63|345.34|343.64|345.26|343.56|11
1730445470000|2024-11-01 07:17:50|345.3|343.6|345.33|343.63|345.33|343.63|345.28|343.58|11
1730445480000|2024-11-01 07:18:00|345.34|343.64|345.18|343.48|345.4|343.7|345.17|343.47|17
1730445490000|2024-11-01 07:18:10|345.15|343.45|345.2|343.5|345.3|343.6|345.12|343.42|20
1730445500000|2024-11-01 07:18:20|345.18|343.48|345.02|343.32|345.18|343.48|345.01|343.31|18
1730445510000|2024-11-01 07:18:30|344.97|343.27|344.97|343.27|345|343.3|344.97|343.27|9
1730445520000|2024-11-01 07:18:40|344.96|343.26|345.06|343.36|345.07|343.37|344.96|343.26|12
1730445530000|2024-11-01 07:18:50|345.1|343.4|345.13|343.43|345.15|343.45|345.06|343.36|14
1730445540000|2024-11-01 07:19:00|345.14|343.44|345.2|343.5|345.29|343.59|345.13|343.43|16
1730445550000|2024-11-01 07:19:10|345.19|343.49|344.98|343.28|345.19|343.49|344.95|343.25|20
1730445560000|2024-11-01 07:19:20|345.08|343.38|345.33|343.63|345.33|343.63|345.08|343.38|16
1730445570000|2024-11-01 07:19:30|345.32|343.62|345.27|343.57|345.34|343.64|345.2|343.5|18
1730445580000|2024-11-01 07:19:40|345.29|343.59|345.21|343.51|345.29|343.59|345.17|343.47|18
1730445590000|2024-11-01 07:19:50|345.19|343.49|345.31|343.61|345.36|343.66|345.19|343.49|17
1730445600000|2024-11-01 07:20:00|345.27|343.57|345.27|343.57|345.29|343.59|345.16|343.46|19
1730445610000|2024-11-01 07:20:10|345.26|343.56|345.4|343.7|345.4|343.7|345.26|343.56|8
1730445620000|2024-11-01 07:20:20|345.44|343.74|346.06|344.36|346.07|344.37|345.44|343.74|19
1730445630000|2024-11-01 07:20:30|346.07|344.37|346.07|344.37|346.07|344.37|346.07|344.37|1
1730445640000|2024-11-01 07:20:40|346.28|344.58|346.47|344.77|346.51|344.81|346.28|344.58|12
1730445650000|2024-11-01 07:20:50|346.48|344.78|346.45|344.75|346.48|344.78|346.36|344.66|21
1730445660000|2024-11-01 07:21:00|346.44|344.74|346.4|344.7|346.45|344.75|346.4|344.7|13
1730445670000|2024-11-01 07:21:10|346.39|344.69|346.53|344.83|346.54|344.84|346.39|344.69|21
1730445680000|2024-11-01 07:21:20|346.56|344.86|346.77|345.07|346.77|345.07|346.54|344.84|13
1730445690000|2024-11-01 07:21:30|346.75|345.05|346.59|344.89|346.78|345.08|346.57|344.87|15
1730445700000|2024-11-01 07:21:40|346.58|344.88|346.82|345.12|346.83|345.13|346.57|344.87|13
1730445710000|2024-11-01 07:21:50|346.84|345.14|346.86|345.16|346.86|345.16|346.77|345.07|11
1730445720000|2024-11-01 07:22:00|346.88|345.18|346.9|345.2|346.9|345.2|346.81|345.11|17
1730445730000|2024-11-01 07:22:10|346.89|345.19|346.79|345.09|346.89|345.19|346.79|345.09|16
1730445740000|2024-11-01 07:22:20|346.8|345.1|346.85|345.15|346.86|345.16|346.78|345.08|14
1730445750000|2024-11-01 07:22:30|346.86|345.16|346.81|345.11|346.89|345.19|346.81|345.11|12
1730445760000|2024-11-01 07:22:40|346.8|345.1|346.84|345.14|346.86|345.16|346.77|345.07|6
1730445770000|2024-11-01 07:22:50|346.89|345.19|346.9|345.2|346.92|345.22|346.79|345.09|19
1730445780000|2024-11-01 07:23:00|346.91|345.21|346.91|345.21|346.93|345.23|346.9|345.2|10
1730445790000|2024-11-01 07:23:10|346.93|345.23|346.93|345.23|346.93|345.23|346.93|345.23|1
1730445800000|2024-11-01 07:23:20|346.91|345.21|346.79|345.09|346.92|345.22|346.77|345.07|12
1730445810000|2024-11-01 07:23:30|346.78|345.08|346.77|345.07|346.78|345.08|346.77|345.07|4
1730445820000|2024-11-01 07:23:40|346.64|344.94|346.7|345|346.7|345|346.58|344.88|11
1730445830000|2024-11-01 07:23:50|346.71|345.01|346.81|345.11|346.85|345.15|346.71|345.01|18
1730445840000|2024-11-01 07:24:00|346.85|345.15|346.76|345.06|346.85|345.15|346.75|345.05|12
1730445850000|2024-11-01 07:24:10|346.75|345.05|346.75|345.05|346.82|345.12|346.75|345.05|13
1730445860000|2024-11-01 07:24:20|346.77|345.07|346.8|345.1|346.84|345.14|346.77|345.07|16
1730445870000|2024-11-01 07:24:30|346.79|345.09|346.72|345.02|346.81|345.11|346.72|345.02|13
1730445880000|2024-11-01 07:24:40|346.73|345.03|346.76|345.06|346.78|345.08|346.73|345.03|3
1730445890000|2024-11-01 07:24:50|346.75|345.05|346.75|345.05|346.77|345.07|346.74|345.04|6
1730445900000|2024-11-01 07:25:00|346.76|345.06|346.93|345.23|346.93|345.23|346.75|345.05|11
1730445910000|2024-11-01 07:25:10|347.02|345.32|347.11|345.41|347.11|345.41|347.02|345.32|3
1730445920000|2024-11-01 07:25:20|347.13|345.43|347.16|345.46|347.16|345.46|347.13|345.43|3
1730445930000|2024-11-01 07:25:30|347.17|345.47|347.15|345.45|347.17|345.47|347.15|345.45|5
1730446000000|2024-11-01 07:26:40|347.16|345.46|347.19|345.49|347.19|345.49|347.16|345.46|4
1730446010000|2024-11-01 07:26:50|347.2|345.5|347.49|345.79|347.6|345.9|347.2|345.5|20
1730446020000|2024-11-01 07:27:00|347.48|345.78|347.4|345.7|347.49|345.79|347.4|345.7|9
1730446030000|2024-11-01 07:27:10|347.25|345.55|347.36|345.66|347.39|345.69|347.25|345.55|15
1730446040000|2024-11-01 07:27:20|347.38|345.68|347.4|345.7|347.42|345.72|347.31|345.61|20
1730446050000|2024-11-01 07:27:30|347.39|345.69|347.43|345.73|347.45|345.75|347.39|345.69|16
1730446060000|2024-11-01 07:27:40|347.42|345.72|347.41|345.71|347.42|345.72|347.41|345.71|2
1730446090000|2024-11-01 07:28:10|347.43|345.73|347.39|345.69|347.43|345.73|347.39|345.69|10
1730446100000|2024-11-01 07:28:20|347.41|345.71|347.41|345.71|347.43|345.73|347.4|345.7|5
1730446110000|2024-11-01 07:28:30|347.42|345.72|347.41|345.71|347.42|345.72|347.41|345.71|2
1730446120000|2024-11-01 07:28:40|347.43|345.73|347.45|345.75|347.45|345.75|347.41|345.71|10
1730446130000|2024-11-01 07:28:50|347.44|345.74|347.42|345.72|347.51|345.81|347.42|345.72|11
1730446140000|2024-11-01 07:29:00|347.41|345.71|347.43|345.73|347.43|345.73|347.41|345.71|4
1730446150000|2024-11-01 07:29:10|347.44|345.74|347.42|345.72|347.5|345.8|347.41|345.71|16
1730446160000|2024-11-01 07:29:20|347.46|345.76|347.45|345.75|347.46|345.76|347.41|345.71|9
1730446170000|2024-11-01 07:29:30|347.44|345.74|347.5|345.8|347.5|345.8|347.42|345.72|11
1730446180000|2024-11-01 07:29:40|347.49|345.79|347.42|345.72|347.49|345.79|347.41|345.71|16
1730446190000|2024-11-01 07:29:50|347.41|345.71|347.41|345.71|347.41|345.71|347.41|345.71|1
1730446200000|2024-11-01 07:30:00|347.46|345.76|347.53|345.83|347.53|345.83|347.41|345.71|21
1730446210000|2024-11-01 07:30:10|347.56|345.86|347.68|345.98|347.68|345.98|347.52|345.82|12
1730446220000|2024-11-01 07:30:20|347.67|345.97|347.66|345.96|347.67|345.97|347.66|345.96|2
1730446230000|2024-11-01 07:30:30|347.65|345.95|347.57|345.87|347.65|345.95|347.57|345.87|9
1730446240000|2024-11-01 07:30:40|347.63|345.93|347.52|345.82|347.63|345.93|347.44|345.74|16
1730446250000|2024-11-01 07:30:50|347.53|345.83|347.44|345.74|347.53|345.83|347.44|345.74|7
1730446260000|2024-11-01 07:31:00|347.43|345.73|347.57|345.87|347.57|345.87|347.4|345.7|8
1730446270000|2024-11-01 07:31:10|347.62|345.92|347.65|345.95|347.68|345.98|347.62|345.92|5
1730446290000|2024-11-01 07:31:30|347.56|345.86|347.29|345.59|347.56|345.86|347.26|345.56|18
1730446300000|2024-11-01 07:31:40|347.31|345.61|347.11|345.41|347.31|345.61|347.11|345.41|15
1730446310000|2024-11-01 07:31:50|347.09|345.39|347.32|345.62|347.32|345.62|347.07|345.37|19
1730446320000|2024-11-01 07:32:00|347.35|345.65|347.42|345.72|347.43|345.73|347.34|345.64|21
1730446330000|2024-11-01 07:32:10|347.41|345.71|347.42|345.72|347.42|345.72|347.35|345.65|17
1730446340000|2024-11-01 07:32:20|347.44|345.74|347.53|345.83|347.54|345.84|347.43|345.73|11
1730446350000|2024-11-01 07:32:30|347.52|345.82|347.47|345.77|347.53|345.83|347.47|345.77|10
1730446360000|2024-11-01 07:32:40|347.46|345.76|347.1|345.4|347.46|345.76|347.08|345.38|10
1730446370000|2024-11-01 07:32:50|347.11|345.41|347.05|345.35|347.13|345.43|347.05|345.35|12
1730446380000|2024-11-01 07:33:00|347.09|345.39|347.24|345.54|347.24|345.54|347.08|345.38|11
1730446390000|2024-11-01 07:33:10|347.25|345.55|347.12|345.42|347.36|345.66|347.07|345.37|19
1730446400000|2024-11-01 07:33:20|347.13|345.43|347.16|345.46|347.18|345.48|347.11|345.41|14
1730446410000|2024-11-01 07:33:30|347.14|345.44|347.23|345.53|347.23|345.53|347.11|345.41|14
1730446420000|2024-11-01 07:33:40|347.22|345.52|347.23|345.53|347.28|345.58|347.22|345.52|9
1730446430000|2024-11-01 07:33:50|347.24|345.54|347.19|345.49|347.24|345.54|347.19|345.49|11
1730446440000|2024-11-01 07:34:00|347.2|345.5|347.17|345.47|347.24|345.54|347.07|345.37|27
1730446450000|2024-11-01 07:34:10|347.16|345.46|347.12|345.42|347.17|345.47|347.12|345.42|13
1730446460000|2024-11-01 07:34:20|347.11|345.41|347.14|345.44|347.14|345.44|347.07|345.37|13
1730446470000|2024-11-01 07:34:30|347.15|345.45|347.3|345.6|347.3|345.6|347.15|345.45|14
1730446480000|2024-11-01 07:34:40|347.34|345.64|347.39|345.69|347.41|345.71|347.29|345.59|15
1730446490000|2024-11-01 07:34:50|347.4|345.7|347.51|345.81|347.53|345.83|347.39|345.69|24
1730446500000|2024-11-01 07:35:00|347.52|345.82|347.68|345.98|347.68|345.98|347.5|345.8|11
1730446510000|2024-11-01 07:35:10|347.66|345.96|347.66|345.96|347.66|345.96|347.65|345.95|3
1730446520000|2024-11-01 07:35:20|347.65|345.95|347.59|345.89|347.66|345.96|347.5|345.8|22
1730446530000|2024-11-01 07:35:30|347.6|345.9|347.51|345.81|347.67|345.97|347.51|345.81|21
1730446540000|2024-11-01 07:35:40|347.52|345.82|347.48|345.78|347.52|345.82|347.47|345.77|4
1730446550000|2024-11-01 07:35:50|347.47|345.77|347.48|345.78|347.48|345.78|347.46|345.76|6
1730446560000|2024-11-01 07:36:00|347.5|345.8|347.48|345.78|347.62|345.92|347.48|345.78|14
1730446570000|2024-11-01 07:36:10|347.47|345.77|347.48|345.78|347.48|345.78|347.47|345.77|2
1730446590000|2024-11-01 07:36:30|347.53|345.83|347.63|345.93|347.63|345.93|347.53|345.83|5
1730446600000|2024-11-01 07:36:40|347.65|345.95|347.68|345.98|347.68|345.98|347.65|345.95|8
1730446610000|2024-11-01 07:36:50|347.64|345.94|347.48|345.78|347.68|345.98|347.48|345.78|14
1730446630000|2024-11-01 07:37:10|347.4|345.7|347.4|345.7|347.51|345.81|347.4|345.7|15
1730446640000|2024-11-01 07:37:20|347.42|345.72|347.33|345.63|347.43|345.73|347.28|345.58|20
1730446650000|2024-11-01 07:37:30|347.34|345.64|347.45|345.75|347.49|345.79|347.34|345.64|23
1730446660000|2024-11-01 07:37:40|347.44|345.74|347.35|345.65|347.45|345.75|347.34|345.64|20
1730446670000|2024-11-01 07:37:50|347.33|345.63|347.32|345.62|347.33|345.63|347.32|345.62|6
1730446680000|2024-11-01 07:38:00|347.18|345.48|347.06|345.36|347.18|345.48|347.05|345.35|18
1730446690000|2024-11-01 07:38:10|347.02|345.32|347.02|345.32|347.03|345.33|347.02|345.32|3
1730446700000|2024-11-01 07:38:20|347.04|345.34|347.02|345.32|347.06|345.36|347.02|345.32|7
1730446710000|2024-11-01 07:38:30|347.03|345.33|347.02|345.32|347.03|345.33|347.02|345.32|2
1730446720000|2024-11-01 07:38:40|347.01|345.31|346.98|345.28|347.01|345.31|346.98|345.28|4
1730446730000|2024-11-01 07:38:50|346.97|345.27|346.8|345.1|346.97|345.27|346.75|345.05|19
1730446740000|2024-11-01 07:39:00|346.81|345.11|346.89|345.19|346.89|345.19|346.75|345.05|15
1730446750000|2024-11-01 07:39:10|346.9|345.2|346.86|345.16|346.93|345.23|346.86|345.16|5
1730446760000|2024-11-01 07:39:20|346.83|345.13|346.75|345.05|346.83|345.13|346.71|345.01|24
1730446770000|2024-11-01 07:39:30|346.76|345.06|346.69|344.99|346.8|345.1|346.69|344.99|23
1730446780000|2024-11-01 07:39:40|346.72|345.02|346.69|344.99|346.73|345.03|346.68|344.98|26
1730446790000|2024-11-01 07:39:50|346.68|344.98|346.66|344.96|346.68|344.98|346.63|344.93|17
1730446800000|2024-11-01 07:40:00|346.65|344.95|346.61|344.91|346.68|344.98|346.61|344.91|23
1730446810000|2024-11-01 07:40:10|346.6|344.9|346.46|344.76|346.6|344.9|346.46|344.76|22
1730446820000|2024-11-01 07:40:20|346.45|344.75|346.34|344.64|346.47|344.77|346.34|344.64|21
1730446830000|2024-11-01 07:40:30|346.33|344.63|346.39|344.69|346.39|344.69|346.33|344.63|15
1730446840000|2024-11-01 07:40:40|346.38|344.68|346.13|344.43|346.38|344.68|346.13|344.43|17
1730446850000|2024-11-01 07:40:50|346.14|344.44|346.25|344.55|346.25|344.55|346.14|344.44|15
1730446860000|2024-11-01 07:41:00|346.21|344.51|346.19|344.49|346.23|344.53|346.17|344.47|14
1730446870000|2024-11-01 07:41:10|346.15|344.45|346.2|344.5|346.24|344.54|346.14|344.44|24
1730446880000|2024-11-01 07:41:20|346.18|344.48|346.2|344.5|346.22|344.52|346.16|344.46|19
1730446890000|2024-11-01 07:41:30|346.21|344.51|346.33|344.63|346.38|344.68|346.2|344.5|15
1730446900000|2024-11-01 07:41:40|346.28|344.58|346.35|344.65|346.35|344.65|346.27|344.57|11
1730446910000|2024-11-01 07:41:50|346.34|344.64|346.31|344.61|346.37|344.67|346.28|344.58|12
1730446920000|2024-11-01 07:42:00|346.32|344.62|346.35|344.65|346.37|344.67|346.32|344.62|12
1730446930000|2024-11-01 07:42:10|346.34|344.64|346.36|344.66|346.36|344.66|346.34|344.64|8
1730446940000|2024-11-01 07:42:20|346.35|344.65|346.34|344.64|346.35|344.65|346.32|344.62|10
1730446950000|2024-11-01 07:42:30|346.33|344.63|346.32|344.62|346.34|344.64|346.32|344.62|9
1730446960000|2024-11-01 07:42:40|346.33|344.63|346.29|344.59|346.33|344.63|346.29|344.59|9
1730446970000|2024-11-01 07:42:50|346.28|344.58|346.19|344.49|346.29|344.59|346.18|344.48|14
1730446980000|2024-11-01 07:43:00|346.18|344.48|346.22|344.52|346.3|344.6|346.18|344.48|13
1730446990000|2024-11-01 07:43:10|346.21|344.51|346.22|344.52|346.24|344.54|346.19|344.49|8
1730447000000|2024-11-01 07:43:20|346.21|344.51|346.19|344.49|346.23|344.53|346.19|344.49|8
1730447010000|2024-11-01 07:43:30|346.2|344.5|346.19|344.49|346.26|344.56|346.19|344.49|8
1730447020000|2024-11-01 07:43:40|346.18|344.48|346.1|344.4|346.19|344.49|346.08|344.38|11
1730447030000|2024-11-01 07:43:50|346.09|344.39|346.16|344.46|346.16|344.46|346.09|344.39|11
1730447040000|2024-11-01 07:44:00|346.15|344.45|346.12|344.42|346.16|344.46|346.12|344.42|5
1730447050000|2024-11-01 07:44:10|346.18|344.48|346.19|344.49|346.22|344.52|346.18|344.48|5
1730447060000|2024-11-01 07:44:20|346.22|344.52|346.22|344.52|346.26|344.56|346.22|344.52|15
1730447070000|2024-11-01 07:44:30|346.24|344.54|346.23|344.53|346.24|344.54|346.23|344.53|2
1730447090000|2024-11-01 07:44:50|346.22|344.52|346.22|344.52|346.23|344.53|346.22|344.52|11
1730447100000|2024-11-01 07:45:00|346.23|344.53|346.14|344.44|346.23|344.53|346.14|344.44|15
1730447110000|2024-11-01 07:45:10|346.13|344.43|346.18|344.48|346.23|344.53|346.13|344.43|8
1730447120000|2024-11-01 07:45:20|346.2|344.5|346.14|344.44|346.2|344.5|346.14|344.44|6
1730447130000|2024-11-01 07:45:30|346.13|344.43|346.01|344.31|346.13|344.43|345.98|344.28|23
1730447140000|2024-11-01 07:45:40|345.98|344.28|345.84|344.14|345.98|344.28|345.84|344.14|13
1730447150000|2024-11-01 07:45:50|345.83|344.13|345.91|344.21|345.95|344.25|345.83|344.13|14
1730447160000|2024-11-01 07:46:00|345.92|344.22|345.92|344.22|345.97|344.27|345.84|344.14|19
1730447170000|2024-11-01 07:46:10|345.91|344.21|345.95|344.25|345.95|344.25|345.9|344.2|13
1730447220000|2024-11-01 07:47:00|345.94|344.24|345.94|344.24|345.94|344.24|345.94|344.24|1
1730447230000|2024-11-01 07:47:10|345.9|344.2|345.87|344.17|345.9|344.2|345.86|344.16|18
1730447240000|2024-11-01 07:47:20|345.88|344.18|345.85|344.15|345.89|344.19|345.83|344.13|12
1730447250000|2024-11-01 07:47:30|345.86|344.16|345.76|344.06|345.86|344.16|345.74|344.04|7
1730447260000|2024-11-01 07:47:40|345.72|344.02|345.69|343.99|345.72|344.02|345.67|343.97|8
1730447270000|2024-11-01 07:47:50|345.68|343.98|345.72|344.02|345.73|344.03|345.67|343.97|15
1730447280000|2024-11-01 07:48:00|345.73|344.03|345.92|344.22|345.92|344.22|345.73|344.03|19
1730447290000|2024-11-01 07:48:10|345.9|344.2|345.95|344.25|345.95|344.25|345.89|344.19|8
1730447300000|2024-11-01 07:48:20|345.96|344.26|345.96|344.26|345.96|344.26|345.96|344.26|1
1730447310000|2024-11-01 07:48:30|345.97|344.27|345.95|344.25|345.99|344.29|345.95|344.25|6
1730447320000|2024-11-01 07:48:40|345.96|344.26|345.96|344.26|345.96|344.26|345.96|344.26|1
1730447330000|2024-11-01 07:48:50|345.97|344.27|346|344.3|346|344.3|345.97|344.27|10
1730447340000|2024-11-01 07:49:00|346.01|344.31|346|344.3|346.01|344.31|345.99|344.29|7
1730447350000|2024-11-01 07:49:10|345.95|344.25|345.95|344.25|345.98|344.28|345.95|344.25|5
1730447380000|2024-11-01 07:49:40|345.96|344.26|346.01|344.31|346.01|344.31|345.95|344.25|11
1730447390000|2024-11-01 07:49:50|346|344.3|346.01|344.31|346.01|344.31|346|344.3|2
1730447400000|2024-11-01 07:50:00|346.02|344.32|346.21|344.51|346.21|344.51|346.02|344.32|5
1730447410000|2024-11-01 07:50:10|346.22|344.52|346.26|344.56|346.26|344.56|346.22|344.52|5
1730447420000|2024-11-01 07:50:20|346.27|344.57|346.3|344.6|346.3|344.6|346.27|344.57|4
1730447430000|2024-11-01 07:50:30|346.31|344.61|346.3|344.6|346.31|344.61|346.3|344.6|2
1730447450000|2024-11-01 07:50:50|346.31|344.61|346.3|344.6|346.31|344.61|346.3|344.6|2
1730447460000|2024-11-01 07:51:00|346.33|344.63|346.33|344.63|346.34|344.64|346.33|344.63|5
1730447470000|2024-11-01 07:51:10|346.35|344.65|346.35|344.65|346.35|344.65|346.31|344.61|7
1730447480000|2024-11-01 07:51:20|346.34|344.64|346.34|344.64|346.34|344.64|346.34|344.64|1
1730447500000|2024-11-01 07:51:40|346.31|344.61|346.32|344.62|346.32|344.62|346.31|344.61|2
1730447510000|2024-11-01 07:51:50|346.33|344.63|346.33|344.63|346.33|344.63|346.31|344.61|5
1730447520000|2024-11-01 07:52:00|346.32|344.62|346.32|344.62|346.32|344.62|346.32|344.62|1
1730447530000|2024-11-01 07:52:10|346.38|344.68|346.43|344.73|346.43|344.73|346.38|344.68|4
1730447550000|2024-11-01 07:52:30|346.44|344.74|346.47|344.77|346.47|344.77|346.44|344.74|4
1730447560000|2024-11-01 07:52:40|346.48|344.78|346.49|344.79|346.49|344.79|346.48|344.78|2
1730447570000|2024-11-01 07:52:50|346.5|344.8|346.5|344.8|346.5|344.8|346.5|344.8|1
1730447590000|2024-11-01 07:53:10|346.49|344.79|346.43|344.73|346.49|344.79|346.43|344.73|5
1730447600000|2024-11-01 07:53:20|346.42|344.72|346.35|344.65|346.43|344.73|346.35|344.65|7
1730447610000|2024-11-01 07:53:30|346.34|344.64|346.33|344.63|346.34|344.64|346.33|344.63|2
1730447620000|2024-11-01 07:53:40|346.34|344.64|346.3|344.6|346.34|344.64|346.29|344.59|14
1730447630000|2024-11-01 07:53:50|346.31|344.61|346.34|344.64|346.34|344.64|346.29|344.59|11
1730447640000|2024-11-01 07:54:00|346.33|344.63|346.33|344.63|346.34|344.64|346.32|344.62|17
1730447650000|2024-11-01 07:54:10|346.35|344.65|346.32|344.62|346.38|344.68|346.32|344.62|16
1730447660000|2024-11-01 07:54:20|346.33|344.63|346.32|344.62|346.35|344.65|346.32|344.62|10
1730447670000|2024-11-01 07:54:30|346.34|344.64|346.15|344.45|346.34|344.64|346.15|344.45|8
1730447680000|2024-11-01 07:54:40|346.18|344.48|346.23|344.53|346.28|344.58|346.18|344.48|18
1730447690000|2024-11-01 07:54:50|346.24|344.54|346.18|344.48|346.28|344.58|346.18|344.48|15
1730447700000|2024-11-01 07:55:00|346.19|344.49|346.16|344.46|346.21|344.51|346.16|344.46|11
1730447710000|2024-11-01 07:55:10|346.17|344.47|346.24|344.54|346.28|344.58|346.17|344.47|16
1730447720000|2024-11-01 07:55:20|346.25|344.55|346.29|344.59|346.3|344.6|346.24|344.54|18
1730447730000|2024-11-01 07:55:30|346.28|344.58|346.29|344.59|346.31|344.61|346.27|344.57|19
1730447740000|2024-11-01 07:55:40|346.28|344.58|346.3|344.6|346.31|344.61|346.27|344.57|14
1730447750000|2024-11-01 07:55:50|346.29|344.59|346.3|344.6|346.3|344.6|346.26|344.56|9
1730447760000|2024-11-01 07:56:00|346.36|344.66|346.43|344.73|346.43|344.73|346.36|344.66|4
1730447770000|2024-11-01 07:56:10|346.44|344.74|346.44|344.74|346.44|344.74|346.43|344.73|3
1730447780000|2024-11-01 07:56:20|346.45|344.75|346.47|344.77|346.47|344.77|346.44|344.74|7
1730447790000|2024-11-01 07:56:30|346.48|344.78|346.49|344.79|346.49|344.79|346.48|344.78|2
1730447810000|2024-11-01 07:56:50|346.5|344.8|346.52|344.82|346.52|344.82|346.5|344.8|3
1730447820000|2024-11-01 07:57:00|346.53|344.83|346.49|344.79|346.53|344.83|346.49|344.79|2
1730447850000|2024-11-01 07:57:30|346.43|344.73|346.36|344.66|346.43|344.73|346.33|344.63|6
1730447860000|2024-11-01 07:57:40|346.37|344.67|346.39|344.69|346.39|344.69|346.37|344.67|6
1730447870000|2024-11-01 07:57:50|346.4|344.7|346.4|344.7|346.4|344.7|346.39|344.69|7
1730447880000|2024-11-01 07:58:00|346.41|344.71|346.38|344.68|346.42|344.72|346.38|344.68|7
1730447890000|2024-11-01 07:58:10|346.4|344.7|346.41|344.71|346.41|344.71|346.4|344.7|4
1730447900000|2024-11-01 07:58:20|346.42|344.72|346.42|344.72|346.42|344.72|346.42|344.72|1
1730447910000|2024-11-01 07:58:30|346.37|344.67|346.32|344.62|346.37|344.67|346.32|344.62|2
1730447920000|2024-11-01 07:58:40|346.33|344.63|346.34|344.64|346.35|344.65|346.33|344.63|4
1730447930000|2024-11-01 07:58:50|346.35|344.65|346.38|344.68|346.4|344.7|346.35|344.65|7
1730447940000|2024-11-01 07:59:00|346.36|344.66|346.34|344.64|346.42|344.72|346.34|344.64|14
1730447970000|2024-11-01 07:59:30|346.32|344.62|346.32|344.62|346.34|344.64|346.3|344.6|8
1730447980000|2024-11-01 07:59:40|346.33|344.63|346.33|344.63|346.34|344.64|346.32|344.62|11
1730447990000|2024-11-01 07:59:50|346.34|344.64|346.32|344.62|346.37|344.67|346.3|344.6|8
1730448000000|2024-11-01 08:00:00|346.35|344.65|346.34|344.64|346.37|344.67|346.34|344.64|10
1730448010000|2024-11-01 08:00:10|346.27|344.57|346.05|344.35|346.27|344.57|346.05|344.35|20
1730448020000|2024-11-01 08:00:20|346.04|344.34|346.07|344.37|346.09|344.39|346.04|344.34|10
1730448030000|2024-11-01 08:00:30|346.04|344.34|346.03|344.33|346.07|344.37|346.03|344.33|7
1730448040000|2024-11-01 08:00:40|346.02|344.32|346.05|344.35|346.05|344.35|346|344.3|10
1730448050000|2024-11-01 08:00:50|346.04|344.34|345.87|344.17|346.04|344.34|345.87|344.17|11
1730448060000|2024-11-01 08:01:00|345.84|344.14|345.95|344.25|346|344.3|345.79|344.09|21
1730448070000|2024-11-01 08:01:10|345.94|344.24|345.92|344.22|345.96|344.26|345.9|344.2|25
1730448080000|2024-11-01 08:01:20|345.9|344.2|345.92|344.22|345.93|344.23|345.89|344.19|14
1730448090000|2024-11-01 08:01:30|345.93|344.23|345.99|344.29|346.02|344.32|345.93|344.23|16
1730448100000|2024-11-01 08:01:40|346.01|344.31|346.03|344.33|346.03|344.33|346|344.3|13
1730448110000|2024-11-01 08:01:50|346.02|344.32|346.02|344.32|346.03|344.33|345.98|344.28|15
1730448120000|2024-11-01 08:02:00|346.01|344.31|346.16|344.46|346.16|344.46|346.01|344.31|14
1730448130000|2024-11-01 08:02:10|346.19|344.49|346.22|344.52|346.24|344.54|346.17|344.47|24
1730448140000|2024-11-01 08:02:20|346.2|344.5|346.24|344.54|346.26|344.56|346.2|344.5|8
1730448150000|2024-11-01 08:02:30|346.25|344.55|346.26|344.56|346.26|344.56|346.24|344.54|4
1730448180000|2024-11-01 08:03:00|346.23|344.53|346.25|344.55|346.25|344.55|346.21|344.51|6
1730448190000|2024-11-01 08:03:10|346.26|344.56|346.26|344.56|346.29|344.59|346.26|344.56|5
1730448200000|2024-11-01 08:03:20|346.27|344.57|346.27|344.57|346.27|344.57|346.27|344.57|1
1730448210000|2024-11-01 08:03:30|346.28|344.58|346.25|344.55|346.3|344.6|346.24|344.54|7
1730448220000|2024-11-01 08:03:40|346.21|344.51|346.04|344.34|346.21|344.51|346.04|344.34|11
1730448230000|2024-11-01 08:03:50|346.06|344.36|346.06|344.36|346.06|344.36|346.05|344.35|7
1730448240000|2024-11-01 08:04:00|346.05|344.35|346.22|344.52|346.25|344.55|346.05|344.35|27
1730448250000|2024-11-01 08:04:10|346.2|344.5|346.18|344.48|346.22|344.52|346.18|344.48|8
1730448260000|2024-11-01 08:04:20|346.2|344.5|346.18|344.48|346.22|344.52|346.17|344.47|14
1730448270000|2024-11-01 08:04:30|346.17|344.47|346.17|344.47|346.17|344.47|346.17|344.47|1
1730448280000|2024-11-01 08:04:40|346.16|344.46|346.22|344.52|346.23|344.53|346.16|344.46|17
1730448290000|2024-11-01 08:04:50|346.23|344.53|346.17|344.47|346.23|344.53|346.17|344.47|4
1730448300000|2024-11-01 08:05:00|346.16|344.46|346.23|344.53|346.23|344.53|346.16|344.46|11
1730448310000|2024-11-01 08:05:10|346.22|344.52|346.26|344.56|346.26|344.56|346.2|344.5|17
1730448320000|2024-11-01 08:05:20|346.24|344.54|346.19|344.49|346.24|344.54|346.17|344.47|8
1730448330000|2024-11-01 08:05:30|346.18|344.48|346.17|344.47|346.19|344.49|346.17|344.47|6
1730448340000|2024-11-01 08:05:40|346.19|344.49|346.17|344.47|346.19|344.49|346.17|344.47|2
1730448350000|2024-11-01 08:05:50|346.19|344.49|346.16|344.46|346.19|344.49|346.16|344.46|5
1730448360000|2024-11-01 08:06:00|346.15|344.45|346.13|344.43|346.15|344.45|346.13|344.43|3
1730448370000|2024-11-01 08:06:10|346.12|344.42|345.82|344.12|346.12|344.42|345.81|344.11|8
1730448380000|2024-11-01 08:06:20|345.81|344.11|345.74|344.04|345.82|344.12|345.73|344.03|10
1730448390000|2024-11-01 08:06:30|345.73|344.03|345.7|344|345.74|344.04|345.69|343.99|11
1730448400000|2024-11-01 08:06:40|345.71|344.01|345.95|344.25|345.96|344.26|345.71|344.01|15
1730448410000|2024-11-01 08:06:50|345.97|344.27|346.06|344.36|346.09|344.39|345.97|344.27|15
1730448420000|2024-11-01 08:07:00|346.1|344.4|346.06|344.36|346.13|344.43|346.05|344.35|17
1730448430000|2024-11-01 08:07:10|346.08|344.38|346.01|344.31|346.09|344.39|346|344.3|19
1730448440000|2024-11-01 08:07:20|346.02|344.32|346.05|344.35|346.08|344.38|346.01|344.31|19
1730448450000|2024-11-01 08:07:30|346.04|344.34|346.01|344.31|346.07|344.37|346|344.3|15
1730448460000|2024-11-01 08:07:40|346.02|344.32|346.13|344.43|346.13|344.43|346.01|344.31|22
1730448470000|2024-11-01 08:07:50|346.12|344.42|346.08|344.38|346.13|344.43|346.06|344.36|11
1730448480000|2024-11-01 08:08:00|346.06|344.36|346.13|344.43|346.14|344.44|346.05|344.35|21
1730448490000|2024-11-01 08:08:10|346.12|344.42|346.02|344.32|346.12|344.42|345.96|344.26|18
1730448500000|2024-11-01 08:08:20|346|344.3|346.06|344.36|346.09|344.39|345.99|344.29|18
1730448510000|2024-11-01 08:08:30|346.02|344.32|346|344.3|346.02|344.32|345.98|344.28|11
1730448520000|2024-11-01 08:08:40|346.01|344.31|346.25|344.55|346.26|344.56|346.01|344.31|14
1730448550000|2024-11-01 08:09:10|346.22|344.52|346.24|344.54|346.26|344.56|346.2|344.5|9
1730448560000|2024-11-01 08:09:20|346.23|344.53|346.26|344.56|346.26|344.56|346.23|344.53|16
1730448570000|2024-11-01 08:09:30|346.24|344.54|346.24|344.54|346.25|344.55|346.24|344.54|3
1730448580000|2024-11-01 08:09:40|346.25|344.55|346.24|344.54|346.25|344.55|346.23|344.53|4
1730448590000|2024-11-01 08:09:50|346.23|344.53|346.15|344.45|346.24|344.54|346.15|344.45|7
1730448600000|2024-11-01 08:10:00|346.14|344.44|346.23|344.53|346.23|344.53|346.14|344.44|14
1730448610000|2024-11-01 08:10:10|346.26|344.56|346.26|344.56|346.26|344.56|346.26|344.56|1
1730448650000|2024-11-01 08:10:50|346.27|344.57|346.31|344.61|346.31|344.61|346.27|344.57|5
1730448660000|2024-11-01 08:11:00|346.28|344.58|346.28|344.58|346.28|344.58|346.28|344.58|1
1730448670000|2024-11-01 08:11:10|346.26|344.56|346.28|344.58|346.28|344.58|346.26|344.56|8
1730448680000|2024-11-01 08:11:20|346.29|344.59|346.33|344.63|346.33|344.63|346.29|344.59|5
1730448690000|2024-11-01 08:11:30|346.3|344.6|346.31|344.61|346.33|344.63|346.3|344.6|12
1730448700000|2024-11-01 08:11:40|346.29|344.59|346.26|344.56|346.29|344.59|346.26|344.56|6
1730448710000|2024-11-01 08:11:50|346.27|344.57|346.28|344.58|346.28|344.58|346.26|344.56|11
1730448720000|2024-11-01 08:12:00|346.29|344.59|346.33|344.63|346.33|344.63|346.29|344.59|5
1730448730000|2024-11-01 08:12:10|346.32|344.62|346.26|344.56|346.32|344.62|346.26|344.56|8
1730448750000|2024-11-01 08:12:30|346.27|344.57|346.28|344.58|346.28|344.58|346.27|344.57|2
1730448760000|2024-11-01 08:12:40|346.29|344.59|346.34|344.64|346.34|344.64|346.29|344.59|10
1730448770000|2024-11-01 08:12:50|346.35|344.65|346.35|344.65|346.36|344.66|346.35|344.65|5
1730448780000|2024-11-01 08:13:00|346.36|344.66|346.36|344.66|346.37|344.67|346.36|344.66|3
1730448790000|2024-11-01 08:13:10|346.35|344.65|346.48|344.78|346.48|344.78|346.35|344.65|6
1730448800000|2024-11-01 08:13:20|346.44|344.74|346.47|344.77|346.47|344.77|346.44|344.74|4
1730448810000|2024-11-01 08:13:30|346.48|344.78|346.66|344.96|346.66|344.96|346.48|344.78|15
1730448820000|2024-11-01 08:13:40|346.67|344.97|346.65|344.95|346.67|344.97|346.64|344.94|5
1730448830000|2024-11-01 08:13:50|346.66|344.96|346.65|344.95|346.67|344.97|346.65|344.95|3
1730448840000|2024-11-01 08:14:00|346.56|344.86|346.56|344.86|346.56|344.86|346.56|344.86|1
1730448870000|2024-11-01 08:14:30|346.54|344.84|346.48|344.78|346.55|344.85|346.48|344.78|9
1730448880000|2024-11-01 08:14:40|346.5|344.8|346.48|344.78|346.5|344.8|346.48|344.78|13
1730448890000|2024-11-01 08:14:50|346.49|344.79|346.54|344.84|346.54|344.84|346.48|344.78|14
1730448900000|2024-11-01 08:15:00|346.53|344.83|346.52|344.82|346.54|344.84|346.51|344.81|14
1730448910000|2024-11-01 08:15:10|346.51|344.81|346.56|344.86|346.56|344.86|346.48|344.78|11
1730448920000|2024-11-01 08:15:20|346.57|344.87|346.62|344.92|346.62|344.92|346.57|344.87|8
1730448930000|2024-11-01 08:15:30|346.63|344.93|347.25|345.55|347.34|345.64|346.63|344.93|23
1730448940000|2024-11-01 08:15:40|347.26|345.56|347.38|345.68|347.41|345.71|347.19|345.49|20
1730448950000|2024-11-01 08:15:50|347.34|345.64|347.25|345.55|347.41|345.71|347.25|345.55|21
1730448960000|2024-11-01 08:16:00|347.27|345.57|347.32|345.62|347.35|345.65|347.19|345.49|19
1730448970000|2024-11-01 08:16:10|347.33|345.63|347.58|345.88|347.58|345.88|347.33|345.63|16
1730448980000|2024-11-01 08:16:20|347.59|345.89|347.63|345.93|347.63|345.93|347.56|345.86|6
1730448990000|2024-11-01 08:16:30|347.64|345.94|347.63|345.93|347.7|346|347.63|345.93|11
1730449000000|2024-11-01 08:16:40|347.64|345.94|347.65|345.95|347.65|345.95|347.64|345.94|2
1730449010000|2024-11-01 08:16:50|347.63|345.93|347.66|345.96|347.66|345.96|347.63|345.93|6
1730449020000|2024-11-01 08:17:00|347.67|345.97|347.63|345.93|347.67|345.97|347.63|345.93|4
1730449030000|2024-11-01 08:17:10|347.64|345.94|347.47|345.77|347.65|345.95|347.47|345.77|10
1730449040000|2024-11-01 08:17:20|347.44|345.74|347.34|345.64|347.44|345.74|347.3|345.6|8
1730449050000|2024-11-01 08:17:30|347.33|345.63|347.23|345.53|347.34|345.64|347.23|345.53|15
1730449060000|2024-11-01 08:17:40|347.25|345.55|347.29|345.59|347.34|345.64|347.25|345.55|15
1730449070000|2024-11-01 08:17:50|347.28|345.58|347.35|345.65|347.41|345.71|347.27|345.57|24
1730449080000|2024-11-01 08:18:00|347.37|345.67|347.38|345.68|347.39|345.69|347.35|345.65|18
1730449090000|2024-11-01 08:18:10|347.39|345.69|347.29|345.59|347.4|345.7|347.29|345.59|8
1730449110000|2024-11-01 08:18:30|347.3|345.6|347.29|345.59|347.31|345.61|347.29|345.59|4
1730449120000|2024-11-01 08:18:40|347.31|345.61|347.29|345.59|347.4|345.7|347.29|345.59|16
1730449130000|2024-11-01 08:18:50|347.31|345.61|347.13|345.43|347.31|345.61|347.13|345.43|13
1730449140000|2024-11-01 08:19:00|347.12|345.42|347.05|345.35|347.12|345.42|347.03|345.33|12
1730449150000|2024-11-01 08:19:10|347.02|345.32|346.97|345.27|347.08|345.38|346.97|345.27|14
1730449160000|2024-11-01 08:19:20|346.91|345.21|346.92|345.22|346.97|345.27|346.9|345.2|11
1730449170000|2024-11-01 08:19:30|346.94|345.24|347.07|345.37|347.08|345.38|346.93|345.23|24
1730449180000|2024-11-01 08:19:40|347.06|345.36|347.01|345.31|347.09|345.39|347|345.3|23
1730449190000|2024-11-01 08:19:50|347.02|345.32|347.02|345.32|347.14|345.44|347.02|345.32|18
1730449200000|2024-11-01 08:20:00|346.98|345.28|347.02|345.32|347.03|345.33|346.9|345.2|23
1730449210000|2024-11-01 08:20:10|347.03|345.33|347.02|345.32|347.08|345.38|346.97|345.27|21
1730449220000|2024-11-01 08:20:20|347.07|345.37|347.2|345.5|347.22|345.52|347.06|345.36|24
1730449230000|2024-11-01 08:20:30|347.18|345.48|347.19|345.49|347.21|345.51|347.14|345.44|16
1730449240000|2024-11-01 08:20:40|347.18|345.48|347.08|345.38|347.18|345.48|347.07|345.37|11
1730449250000|2024-11-01 08:20:50|347.09|345.39|347.17|345.47|347.17|345.47|347.05|345.35|14
1730449260000|2024-11-01 08:21:00|347.16|345.46|347.25|345.55|347.26|345.56|347.14|345.44|20
1730449270000|2024-11-01 08:21:10|347.24|345.54|347.18|345.48|347.25|345.55|347.15|345.45|14
1730449280000|2024-11-01 08:21:20|347.17|345.47|347.26|345.56|347.26|345.56|347.17|345.47|13
1730449290000|2024-11-01 08:21:30|347.28|345.58|347.34|345.64|347.35|345.65|347.27|345.57|15
1730449300000|2024-11-01 08:21:40|347.33|345.63|347.45|345.75|347.49|345.79|347.33|345.63|15
1730449310000|2024-11-01 08:21:50|347.46|345.76|347.33|345.63|347.46|345.76|347.33|345.63|8
1730449320000|2024-11-01 08:22:00|347.32|345.62|347.35|345.65|347.36|345.66|347.32|345.62|8
1730449330000|2024-11-01 08:22:10|347.36|345.66|347.45|345.75|347.45|345.75|347.36|345.66|7
1730449340000|2024-11-01 08:22:20|347.44|345.74|347.45|345.75|347.53|345.83|347.44|345.74|17
1730449350000|2024-11-01 08:22:30|347.42|345.72|347.48|345.78|347.48|345.78|347.41|345.71|15
1730449360000|2024-11-01 08:22:40|347.47|345.77|347.33|345.63|347.48|345.78|347.3|345.6|14
1730449370000|2024-11-01 08:22:50|347.32|345.62|347.32|345.62|347.32|345.62|347.2|345.5|16
1730449380000|2024-11-01 08:23:00|347.33|345.63|347.43|345.73|347.43|345.73|347.3|345.6|8
1730449390000|2024-11-01 08:23:10|347.41|345.71|347.3|345.6|347.41|345.71|347.23|345.53|15
1730449400000|2024-11-01 08:23:20|347.29|345.59|347.35|345.65|347.36|345.66|347.27|345.57|12
1730449410000|2024-11-01 08:23:30|347.37|345.67|347.38|345.68|347.49|345.79|347.37|345.67|20
1730449420000|2024-11-01 08:23:40|347.4|345.7|347.4|345.7|347.43|345.73|347.38|345.68|13
1730449430000|2024-11-01 08:23:50|347.41|345.71|347.42|345.72|347.47|345.77|347.4|345.7|15
1730449440000|2024-11-01 08:24:00|347.43|345.73|347.44|345.74|347.48|345.78|347.41|345.71|18
1730449450000|2024-11-01 08:24:10|347.43|345.73|347.48|345.78|347.48|345.78|347.42|345.72|16
1730449460000|2024-11-01 08:24:20|347.47|345.77|347.54|345.84|347.54|345.84|347.45|345.75|17
1730449470000|2024-11-01 08:24:30|347.53|345.83|347.54|345.84|347.55|345.85|347.52|345.82|10
1730449480000|2024-11-01 08:24:40|347.55|345.85|347.56|345.86|347.56|345.86|347.54|345.84|4
1730449490000|2024-11-01 08:24:50|347.55|345.85|347.52|345.82|347.55|345.85|347.52|345.82|11
1730449500000|2024-11-01 08:25:00|347.53|345.83|347.52|345.82|347.54|345.84|347.52|345.82|7
1730449510000|2024-11-01 08:25:10|347.53|345.83|347.54|345.84|347.54|345.84|347.53|345.83|6
1730449520000|2024-11-01 08:25:20|347.53|345.83|347.5|345.8|347.53|345.83|347.5|345.8|4
1730449530000|2024-11-01 08:25:30|347.49|345.79|347.47|345.77|347.49|345.79|347.47|345.77|3
1730449540000|2024-11-01 08:25:40|347.52|345.82|347.5|345.8|347.52|345.82|347.5|345.8|3
1730449550000|2024-11-01 08:25:50|347.49|345.79|347.47|345.77|347.49|345.79|347.47|345.77|3
1730449560000|2024-11-01 08:26:00|347.52|345.82|347.13|345.43|347.52|345.82|347.13|345.43|8
1730449570000|2024-11-01 08:26:10|347.15|345.45|347.1|345.4|347.15|345.45|347.09|345.39|14
1730449580000|2024-11-01 08:26:20|347.08|345.38|347.11|345.41|347.11|345.41|347.04|345.34|10
1730449590000|2024-11-01 08:26:30|347.15|345.45|347.31|345.61|347.33|345.63|347.15|345.45|12
1730449600000|2024-11-01 08:26:40|347.3|345.6|347.29|345.59|347.31|345.61|347.27|345.57|7
1730449610000|2024-11-01 08:26:50|347.3|345.6|347.22|345.52|347.3|345.6|347.21|345.51|7
1730449620000|2024-11-01 08:27:00|347.21|345.51|347.21|345.51|347.22|345.52|347.21|345.51|3
1730449630000|2024-11-01 08:27:10|347.16|345.46|347.38|345.68|347.38|345.68|347.12|345.42|19
1730449640000|2024-11-01 08:27:20|347.37|345.67|347.5|345.8|347.5|345.8|347.37|345.67|22
1730449650000|2024-11-01 08:27:30|347.51|345.81|347.48|345.78|347.51|345.81|347.48|345.78|15
1730449660000|2024-11-01 08:27:40|347.49|345.79|347.4|345.7|347.5|345.8|347.4|345.7|6
1730449670000|2024-11-01 08:27:50|347.41|345.71|347.31|345.61|347.43|345.73|347.3|345.6|19
1730449680000|2024-11-01 08:28:00|347.29|345.59|347.4|345.7|347.42|345.72|347.25|345.55|17
1730449690000|2024-11-01 08:28:10|347.41|345.71|347.38|345.68|347.44|345.74|347.38|345.68|19
1730449700000|2024-11-01 08:28:20|347.39|345.69|347.4|345.7|347.42|345.72|347.36|345.66|11
1730449710000|2024-11-01 08:28:30|347.38|345.68|347.4|345.7|347.44|345.74|347.37|345.67|12
1730449720000|2024-11-01 08:28:40|347.42|345.72|347.41|345.71|347.43|345.73|347.4|345.7|12
1730449730000|2024-11-01 08:28:50|347.43|345.73|347.36|345.66|347.43|345.73|347.34|345.64|20
1730449740000|2024-11-01 08:29:00|347.34|345.64|347.24|345.54|347.36|345.66|347.17|345.47|14
1730449750000|2024-11-01 08:29:10|347.25|345.55|347.31|345.61|347.31|345.61|347.22|345.52|12
1730449760000|2024-11-01 08:29:20|347.32|345.62|347.36|345.66|347.36|345.66|347.32|345.62|15
1730449770000|2024-11-01 08:29:30|347.38|345.68|347.38|345.68|347.39|345.69|347.37|345.67|5
1730449780000|2024-11-01 08:29:40|347.37|345.67|347.32|345.62|347.37|345.67|347.3|345.6|16
1730449790000|2024-11-01 08:29:50|347.31|345.61|347.29|345.59|347.32|345.62|347.29|345.59|12
1730449800000|2024-11-01 08:30:00|347.28|345.58|347.24|345.54|347.28|345.58|347.19|345.49|12
1730449810000|2024-11-01 08:30:10|347.25|345.55|347.32|345.62|347.33|345.63|347.24|345.54|18
1730449820000|2024-11-01 08:30:20|347.33|345.63|347.45|345.75|347.45|345.75|347.33|345.63|12
1730449830000|2024-11-01 08:30:30|347.44|345.74|347.35|345.65|347.45|345.75|347.35|345.65|16
1730449840000|2024-11-01 08:30:40|347.36|345.66|347.37|345.67|347.41|345.71|347.35|345.65|20
1730449850000|2024-11-01 08:30:50|347.33|345.63|347.28|345.58|347.33|345.63|347.28|345.58|6
1730449860000|2024-11-01 08:31:00|347.29|345.59|347.35|345.65|347.35|345.65|347.28|345.58|12
1730449870000|2024-11-01 08:31:10|347.44|345.74|347.43|345.73|347.44|345.74|347.39|345.69|12
1730449880000|2024-11-01 08:31:20|347.41|345.71|347.52|345.82|347.53|345.83|347.41|345.71|10
1730449890000|2024-11-01 08:31:30|347.51|345.81|347.23|345.53|347.51|345.81|347.23|345.53|18
1730449900000|2024-11-01 08:31:40|347.21|345.51|347.24|345.54|347.27|345.57|347.21|345.51|5
1730449910000|2024-11-01 08:31:50|347.26|345.56|347.26|345.56|347.26|345.56|347.24|345.54|6
1730449920000|2024-11-01 08:32:00|347.24|345.54|347.27|345.57|347.27|345.57|347.15|345.45|14
1730449930000|2024-11-01 08:32:10|347.28|345.58|347.27|345.57|347.28|345.58|347.24|345.54|5
1730449940000|2024-11-01 08:32:20|347.26|345.56|347.29|345.59|347.3|345.6|347.26|345.56|11
1730449950000|2024-11-01 08:32:30|347.28|345.58|347.24|345.54|347.29|345.59|347.24|345.54|4
1730449960000|2024-11-01 08:32:40|347.17|345.47|347.17|345.47|347.19|345.49|347.13|345.43|11
1730449970000|2024-11-01 08:32:50|347.15|345.45|347.11|345.41|347.16|345.46|347.11|345.41|10
1730449980000|2024-11-01 08:33:00|347.1|345.4|347.09|345.39|347.1|345.4|347|345.3|12
1730449990000|2024-11-01 08:33:10|347.08|345.38|347.03|345.33|347.08|345.38|347.02|345.32|13
1730450000000|2024-11-01 08:33:20|347.05|345.35|347.04|345.34|347.05|345.35|347.03|345.33|8
1730450010000|2024-11-01 08:33:30|347.01|345.31|347|345.3|347.02|345.32|346.95|345.25|24
1730450020000|2024-11-01 08:33:40|347.01|345.31|347.02|345.32|347.02|345.32|347|345.3|8
1730450030000|2024-11-01 08:33:50|347.01|345.31|347.06|345.36|347.1|345.4|347.01|345.31|14
1730450040000|2024-11-01 08:34:00|347.05|345.35|347.03|345.33|347.08|345.38|347.02|345.32|10
1730450050000|2024-11-01 08:34:10|347.02|345.32|347|345.3|347.06|345.36|347|345.3|13
1730450060000|2024-11-01 08:34:20|347.01|345.31|347|345.3|347.02|345.32|347|345.3|10
1730450070000|2024-11-01 08:34:30|347.01|345.31|347.18|345.48|347.21|345.51|347|345.3|19
1730450080000|2024-11-01 08:34:40|347.17|345.47|347.18|345.48|347.26|345.56|347.17|345.47|7
1730450090000|2024-11-01 08:34:50|347.19|345.49|347.19|345.49|347.21|345.51|347.18|345.48|13
1730450100000|2024-11-01 08:35:00|347.18|345.48|347.11|345.41|347.2|345.5|347.11|345.41|14
1730450110000|2024-11-01 08:35:10|347.13|345.43|347.08|345.38|347.13|345.43|347.08|345.38|7
1730450120000|2024-11-01 08:35:20|347.1|345.4|347.14|345.44|347.16|345.46|347.09|345.39|13
1730450130000|2024-11-01 08:35:30|347.11|345.41|347.14|345.44|347.15|345.45|347.09|345.39|11
1730450140000|2024-11-01 08:35:40|347.15|345.45|347.16|345.46|347.18|345.48|347.15|345.45|6
1730450150000|2024-11-01 08:35:50|347.15|345.45|347.1|345.4|347.19|345.49|347.1|345.4|10
1730450160000|2024-11-01 08:36:00|347.09|345.39|347.13|345.43|347.18|345.48|347.04|345.34|11
1730450170000|2024-11-01 08:36:10|347.12|345.42|347.05|345.35|347.12|345.42|347.02|345.32|7
1730450180000|2024-11-01 08:36:20|347.06|345.36|347.06|345.36|347.06|345.36|347.06|345.36|1
1730450190000|2024-11-01 08:36:30|347.05|345.35|347.07|345.37|347.07|345.37|347.02|345.32|11
1730450200000|2024-11-01 08:36:40|347.06|345.36|347.15|345.45|347.15|345.45|347.06|345.36|8
1730450210000|2024-11-01 08:36:50|347.13|345.43|347.08|345.38|347.14|345.44|347.02|345.32|19
1730450220000|2024-11-01 08:37:00|347.1|345.4|347.14|345.44|347.15|345.45|347.03|345.33|18
1730450230000|2024-11-01 08:37:10|347.15|345.45|347.09|345.39|347.25|345.55|347.09|345.39|17
1730450240000|2024-11-01 08:37:20|347.14|345.44|347.31|345.61|347.32|345.62|347.14|345.44|14
1730450250000|2024-11-01 08:37:30|347.33|345.63|347.41|345.71|347.41|345.71|347.33|345.63|8
1730450260000|2024-11-01 08:37:40|347.4|345.7|347.18|345.48|347.41|345.71|347.18|345.48|11
1730450270000|2024-11-01 08:37:50|347.17|345.47|347.17|345.47|347.17|345.47|347.17|345.47|1
1730450280000|2024-11-01 08:38:00|347.15|345.45|347.15|345.45|347.15|345.45|347.15|345.45|1
1730450290000|2024-11-01 08:38:10|347.14|345.44|347.14|345.44|347.15|345.45|347.14|345.44|11
1730450300000|2024-11-01 08:38:20|347.15|345.45|347.14|345.44|347.2|345.5|347.14|345.44|11
1730450310000|2024-11-01 08:38:30|347.15|345.45|347.14|345.44|347.15|345.45|347.14|345.44|8
1730450320000|2024-11-01 08:38:40|347.15|345.45|347.18|345.48|347.19|345.49|347.15|345.45|5
1730450330000|2024-11-01 08:38:50|347.2|345.5|347.19|345.49|347.21|345.51|347.19|345.49|7
1730450340000|2024-11-01 08:39:00|347.2|345.5|347.24|345.54|347.26|345.56|347.19|345.49|7
1730450350000|2024-11-01 08:39:10|347.25|345.55|347.25|345.55|347.25|345.55|347.23|345.53|5
1730450360000|2024-11-01 08:39:20|347.24|345.54|347.22|345.52|347.25|345.55|347.22|345.52|10
1730450370000|2024-11-01 08:39:30|347.23|345.53|347.23|345.53|347.23|345.53|347.23|345.53|1
1730450380000|2024-11-01 08:39:40|347.2|345.5|347.09|345.39|347.2|345.5|347.09|345.39|5
1730450390000|2024-11-01 08:39:50|347.08|345.38|347.09|345.39|347.1|345.4|347.08|345.38|3
1730450400000|2024-11-01 08:40:00|347.08|345.38|346.91|345.21|347.08|345.38|346.9|345.2|5
1730450410000|2024-11-01 08:40:10|346.9|345.2|346.94|345.24|346.99|345.29|346.9|345.2|11
1730450420000|2024-11-01 08:40:20|346.96|345.26|346.91|345.21|346.96|345.26|346.91|345.21|5
1730450430000|2024-11-01 08:40:30|346.93|345.23|346.91|345.21|346.93|345.23|346.91|345.21|8
1730450440000|2024-11-01 08:40:40|346.93|345.23|346.94|345.24|346.94|345.24|346.92|345.22|5
1730450460000|2024-11-01 08:41:00|346.96|345.26|346.94|345.24|346.97|345.27|346.93|345.23|7
1730450480000|2024-11-01 08:41:20|346.95|345.25|347.04|345.34|347.04|345.34|346.95|345.25|8
1730450490000|2024-11-01 08:41:30|347.02|345.32|347.03|345.33|347.03|345.33|347.02|345.32|2
1730450500000|2024-11-01 08:41:40|347.02|345.32|347.02|345.32|347.02|345.32|347.01|345.31|3
1730450510000|2024-11-01 08:41:50|347.01|345.31|347.01|345.31|347.01|345.31|347.01|345.31|1
1730450520000|2024-11-01 08:42:00|347.03|345.33|347.01|345.31|347.03|345.33|346.98|345.28|7
1730450530000|2024-11-01 08:42:10|347|345.3|346.93|345.23|347.01|345.31|346.92|345.22|8
1730450580000|2024-11-01 08:43:00|346.89|345.19|346.95|345.25|346.95|345.25|346.89|345.19|10
1730450590000|2024-11-01 08:43:10|346.96|345.26|346.93|345.23|347.01|345.31|346.93|345.23|10
1730450600000|2024-11-01 08:43:20|346.94|345.24|346.93|345.23|346.94|345.24|346.92|345.22|12
1730450610000|2024-11-01 08:43:30|346.96|345.26|347.09|345.39|347.09|345.39|346.96|345.26|6
1730450620000|2024-11-01 08:43:40|347.11|345.41|347.47|345.77|347.47|345.77|347.11|345.41|9
1730450630000|2024-11-01 08:43:50|347.49|345.79|347.58|345.88|347.58|345.88|347.49|345.79|8
1730450640000|2024-11-01 08:44:00|347.59|345.89|347.6|345.9|347.61|345.91|347.57|345.87|8
1730450650000|2024-11-01 08:44:10|347.61|345.91|347.65|345.95|347.65|345.95|347.61|345.91|5
1730450660000|2024-11-01 08:44:20|347.66|345.96|347.68|345.98|347.68|345.98|347.64|345.94|6
1730450670000|2024-11-01 08:44:30|347.7|346|347.65|345.95|347.74|346.04|347.64|345.94|13
1730450680000|2024-11-01 08:44:40|347.66|345.96|347.66|345.96|347.69|345.99|347.65|345.95|6
1730450690000|2024-11-01 08:44:50|347.67|345.97|347.78|346.08|347.78|346.08|347.67|345.97|5
1730450700000|2024-11-01 08:45:00|347.85|346.15|347.7|346|347.85|346.15|347.7|346|5
1730450710000|2024-11-01 08:45:10|347.66|345.96|347.67|345.97|347.68|345.98|347.66|345.96|5
1730450720000|2024-11-01 08:45:20|347.65|345.95|347.66|345.96|347.66|345.96|347.65|345.95|2
1730450730000|2024-11-01 08:45:30|347.67|345.97|347.77|346.07|347.77|346.07|347.67|345.97|8
1730450740000|2024-11-01 08:45:40|347.78|346.08|347.78|346.08|347.78|346.08|347.78|346.08|1
1730450750000|2024-11-01 08:45:50|347.79|346.09|347.81|346.11|347.81|346.11|347.79|346.09|3
1730450760000|2024-11-01 08:46:00|347.77|346.07|347.76|346.06|347.78|346.08|347.75|346.05|4
1730450770000|2024-11-01 08:46:10|347.77|346.07|347.79|346.09|347.79|346.09|347.77|346.07|3
1730450780000|2024-11-01 08:46:20|347.8|346.1|347.81|346.11|347.81|346.11|347.8|346.1|2
1730450790000|2024-11-01 08:46:30|347.75|346.05|347.8|346.1|347.8|346.1|347.75|346.05|6
1730450800000|2024-11-01 08:46:40|347.81|346.11|348.04|346.34|348.1|346.4|347.81|346.11|6
1730450810000|2024-11-01 08:46:50|348|346.3|347.99|346.29|348|346.3|347.98|346.28|6
1730450820000|2024-11-01 08:47:00|347.97|346.27|347.94|346.24|347.97|346.27|347.93|346.23|8
1730450830000|2024-11-01 08:47:10|347.99|346.29|347.99|346.29|348.01|346.31|347.92|346.22|18
1730450840000|2024-11-01 08:47:20|347.97|346.27|348|346.3|348|346.3|347.97|346.27|4
1730450850000|2024-11-01 08:47:30|348.01|346.31|348.04|346.34|348.06|346.36|348.01|346.31|4
1730450860000|2024-11-01 08:47:40|347.98|346.28|347.99|346.29|347.99|346.29|347.97|346.27|6
1730450870000|2024-11-01 08:47:50|348.01|346.31|347.99|346.29|348.05|346.35|347.99|346.29|6
1730450880000|2024-11-01 08:48:00|348.01|346.31|347.99|346.29|348.11|346.41|347.98|346.28|16
1730450890000|2024-11-01 08:48:10|348|346.3|347.88|346.18|348.06|346.36|347.83|346.13|14
1730450900000|2024-11-01 08:48:20|347.87|346.17|347.91|346.21|347.91|346.21|347.84|346.14|14
1730450910000|2024-11-01 08:48:30|347.9|346.2|348.03|346.33|348.04|346.34|347.9|346.2|10
1730450920000|2024-11-01 08:48:40|348.02|346.32|348.03|346.33|348.1|346.4|348|346.3|19
1730450930000|2024-11-01 08:48:50|348.05|346.35|348.04|346.34|348.07|346.37|348.03|346.33|12
1730450940000|2024-11-01 08:49:00|348.05|346.35|348.02|346.32|348.12|346.42|348.02|346.32|11
1730450950000|2024-11-01 08:49:10|348.04|346.34|348.06|346.36|348.06|346.36|348|346.3|17
1730450960000|2024-11-01 08:49:20|348.05|346.35|348.05|346.35|348.07|346.37|348.05|346.35|9
1730450970000|2024-11-01 08:49:30|348.06|346.36|347.94|346.24|348.06|346.36|347.94|346.24|11
1730450980000|2024-11-01 08:49:40|347.95|346.25|348.06|346.36|348.06|346.36|347.95|346.25|9
1730450990000|2024-11-01 08:49:50|348.07|346.37|348.14|346.44|348.15|346.45|348.07|346.37|9
1730451000000|2024-11-01 08:50:00|348.13|346.43|348.15|346.45|348.15|346.45|348.07|346.37|14
1730451010000|2024-11-01 08:50:10|348.19|346.49|348.19|346.49|348.19|346.49|348.19|346.49|1
1730451020000|2024-11-01 08:50:20|348.17|346.47|348.16|346.46|348.18|346.48|348.16|346.46|8
1730451030000|2024-11-01 08:50:30|348.17|346.47|348.17|346.47|348.17|346.47|348.16|346.46|3
1730451040000|2024-11-01 08:50:40|348.19|346.49|348.19|346.49|348.19|346.49|348.19|346.49|1
1730451050000|2024-11-01 08:50:50|348.2|346.5|348.25|346.55|348.25|346.55|348.2|346.5|6
1730451060000|2024-11-01 08:51:00|348.22|346.52|348.19|346.49|348.22|346.52|348.19|346.49|6
1730451080000|2024-11-01 08:51:20|348.2|346.5|348.19|346.49|348.2|346.5|348.19|346.49|2
1730451090000|2024-11-01 08:51:30|348.16|346.46|348.19|346.49|348.19|346.49|348.16|346.46|10
1730451100000|2024-11-01 08:51:40|348.18|346.48|348.13|346.43|348.18|346.48|348.13|346.43|3
1730451110000|2024-11-01 08:51:50|348.14|346.44|348.17|346.47|348.17|346.47|348.14|346.44|3
1730451120000|2024-11-01 08:52:00|348.18|346.48|348.19|346.49|348.19|346.49|348.14|346.44|15
1730451130000|2024-11-01 08:52:10|348.18|346.48|348.19|346.49|348.19|346.49|348.18|346.48|2
1730451140000|2024-11-01 08:52:20|348.2|346.5|348.21|346.51|348.21|346.51|348.2|346.5|2
1730451150000|2024-11-01 08:52:30|348.19|346.49|348.19|346.49|348.19|346.49|348.19|346.49|1
1730451160000|2024-11-01 08:52:40|348.2|346.5|348.2|346.5|348.2|346.5|348.2|346.5|1
1730451170000|2024-11-01 08:52:50|348.21|346.51|348.21|346.51|348.21|346.51|348.21|346.51|1
1730451180000|2024-11-01 08:53:00|348.22|346.52|348.23|346.53|348.23|346.53|348.22|346.52|2
1730451190000|2024-11-01 08:53:10|348.24|346.54|348.24|346.54|348.24|346.54|348.19|346.49|7
1730451200000|2024-11-01 08:53:20|348.25|346.55|348.25|346.55|348.25|346.55|348.25|346.55|1
1730451210000|2024-11-01 08:53:30|348.23|346.53|348.22|346.52|348.23|346.53|348.2|346.5|6
1730451220000|2024-11-01 08:53:40|348.2|346.5|348.21|346.51|348.21|346.51|348.2|346.5|2
1730451230000|2024-11-01 08:53:50|348.22|346.52|348.28|346.58|348.28|346.58|348.22|346.52|8
1730451240000|2024-11-01 08:54:00|348.25|346.55|348.2|346.5|348.25|346.55|348.2|346.5|5
1730451280000|2024-11-01 08:54:40|348.19|346.49|348.18|346.48|348.19|346.49|348.13|346.43|10
1730451290000|2024-11-01 08:54:50|348.17|346.47|348.19|346.49|348.19|346.49|348.17|346.47|5
1730451300000|2024-11-01 08:55:00|348.18|346.48|348.19|346.49|348.19|346.49|348.17|346.47|8
1730451310000|2024-11-01 08:55:10|348.2|346.5|348.22|346.52|348.22|346.52|348.2|346.5|3
1730451320000|2024-11-01 08:55:20|348.23|346.53|348.33|346.63|348.34|346.64|348.23|346.53|11
1730451330000|2024-11-01 08:55:30|348.34|346.64|348.32|346.62|348.34|346.64|348.31|346.61|3
1730451340000|2024-11-01 08:55:40|348.33|346.63|348.27|346.57|348.34|346.64|348.27|346.57|4
1730451350000|2024-11-01 08:55:50|348.26|346.56|348.26|346.56|348.26|346.56|348.26|346.56|1
1730451360000|2024-11-01 08:56:00|348.25|346.55|348.26|346.56|348.26|346.56|348.25|346.55|2
1730451380000|2024-11-01 08:56:20|348.23|346.53|348.23|346.53|348.24|346.54|348.22|346.52|5
1730451390000|2024-11-01 08:56:30|348.22|346.52|348.22|346.52|348.22|346.52|348.22|346.52|1
1730451400000|2024-11-01 08:56:40|348.21|346.51|348.15|346.45|348.21|346.51|348.13|346.43|12
1730451410000|2024-11-01 08:56:50|348.13|346.43|348|346.3|348.13|346.43|348|346.3|9
1730451420000|2024-11-01 08:57:00|347.93|346.23|347.75|346.05|347.95|346.25|347.75|346.05|14
1730451430000|2024-11-01 08:57:10|347.74|346.04|347.6|345.9|347.79|346.09|347.6|345.9|14
1730451440000|2024-11-01 08:57:20|347.61|345.91|347.69|345.99|347.74|346.04|347.61|345.91|7
1730451450000|2024-11-01 08:57:30|347.71|346.01|347.72|346.02|347.72|346.02|347.66|345.96|9
1730451460000|2024-11-01 08:57:40|347.74|346.04|347.87|346.17|347.94|346.24|347.74|346.04|11
1730451470000|2024-11-01 08:57:50|347.89|346.19|347.95|346.25|347.97|346.27|347.88|346.18|7
1730451480000|2024-11-01 08:58:00|347.96|346.26|347.99|346.29|348|346.3|347.96|346.26|7
1730451490000|2024-11-01 08:58:10|348.01|346.31|348.03|346.33|348.03|346.33|347.99|346.29|6
1730451500000|2024-11-01 08:58:20|348.04|346.34|348.13|346.43|348.13|346.43|348.04|346.34|11
1730451510000|2024-11-01 08:58:30|348.15|346.45|348.22|346.52|348.24|346.54|348.13|346.43|15
1730451520000|2024-11-01 08:58:40|348.21|346.51|348.16|346.46|348.21|346.51|348.16|346.46|7
1730451530000|2024-11-01 08:58:50|348.17|346.47|348.05|346.35|348.17|346.47|348.03|346.33|12
1730451540000|2024-11-01 08:59:00|348.04|346.34|348.04|346.34|348.05|346.35|348.02|346.32|10
1730451550000|2024-11-01 08:59:10|348.05|346.35|348.01|346.31|348.09|346.39|348.01|346.31|12
1730451560000|2024-11-01 08:59:20|348.02|346.32|348.01|346.31|348.02|346.32|348.01|346.31|2
1730451570000|2024-11-01 08:59:30|348.02|346.32|348.01|346.31|348.02|346.32|348.01|346.31|2
1730451580000|2024-11-01 08:59:40|348|346.3|348.13|346.43|348.13|346.43|348|346.3|5
1730451590000|2024-11-01 08:59:50|348.12|346.42|348.12|346.42|348.12|346.42|348.1|346.4|4
1730451600000|2024-11-01 09:00:00|348.1|346.4|348.06|346.36|348.12|346.42|348.06|346.36|8
1730451610000|2024-11-01 09:00:10|348.08|346.38|348.14|346.44|348.17|346.47|348.08|346.38|5
1730451620000|2024-11-01 09:00:20|348.13|346.43|347.93|346.23|348.13|346.43|347.92|346.22|16
1730451630000|2024-11-01 09:00:30|348|346.3|347.97|346.27|348|346.3|347.94|346.24|7
1730451640000|2024-11-01 09:00:40|347.96|346.26|347.98|346.28|347.98|346.28|347.94|346.24|9
1730451650000|2024-11-01 09:00:50|348.01|346.31|347.98|346.28|348.01|346.31|347.97|346.27|10
1730451660000|2024-11-01 09:01:00|347.99|346.29|347.8|346.1|348.01|346.31|347.8|346.1|19
1730451670000|2024-11-01 09:01:10|347.83|346.13|347.77|346.07|347.83|346.13|347.77|346.07|13
1730451680000|2024-11-01 09:01:20|347.78|346.08|347.79|346.09|347.84|346.14|347.75|346.05|17
1730451690000|2024-11-01 09:01:30|347.78|346.08|347.62|345.92|347.78|346.08|347.62|345.92|12
1730451700000|2024-11-01 09:01:40|347.61|345.91|347.6|345.9|347.62|345.92|347.55|345.85|5
1730451710000|2024-11-01 09:01:50|347.62|345.92|347.62|345.92|347.64|345.94|347.61|345.91|8
1730451720000|2024-11-01 09:02:00|347.61|345.91|347.58|345.88|347.61|345.91|347.47|345.77|16
1730451730000|2024-11-01 09:02:10|347.6|345.9|347.67|345.97|347.67|345.97|347.57|345.87|11
1730451740000|2024-11-01 09:02:20|347.65|345.95|347.64|345.94|347.65|345.95|347.59|345.89|13
1730451750000|2024-11-01 09:02:30|347.63|345.93|347.61|345.91|347.63|345.93|347.55|345.85|15
1730451760000|2024-11-01 09:02:40|347.62|345.92|347.51|345.81|347.62|345.92|347.51|345.81|11
1730451770000|2024-11-01 09:02:50|347.49|345.79|347.51|345.81|347.52|345.82|347.49|345.79|5
1730451780000|2024-11-01 09:03:00|347.52|345.82|347.54|345.84|347.55|345.85|347.5|345.8|9
1730451790000|2024-11-01 09:03:10|347.53|345.83|347.5|345.8|347.53|345.83|347.47|345.77|11
1730451800000|2024-11-01 09:03:20|347.51|345.81|347.51|345.81|347.51|345.81|347.51|345.81|1
1730451810000|2024-11-01 09:03:30|347.52|345.82|347.52|345.82|347.52|345.82|347.52|345.82|1
1730451820000|2024-11-01 09:03:40|347.51|345.81|347.58|345.88|347.6|345.9|347.51|345.81|9
1730451830000|2024-11-01 09:03:50|347.57|345.87|347.7|346|347.7|346|347.56|345.86|8
1730451840000|2024-11-01 09:04:00|347.68|345.98|347.64|345.94|347.68|345.98|347.5|345.8|14
1730451850000|2024-11-01 09:04:10|347.65|345.95|347.84|346.14|347.84|346.14|347.63|345.93|16
1730451860000|2024-11-01 09:04:20|347.85|346.15|347.88|346.18|347.88|346.18|347.85|346.15|5
1730451870000|2024-11-01 09:04:30|347.89|346.19|347.9|346.2|347.9|346.2|347.89|346.19|2
1730451880000|2024-11-01 09:04:40|347.91|346.21|348.18|346.48|348.18|346.48|347.91|346.21|13
1730451890000|2024-11-01 09:04:50|348.19|346.49|348.21|346.51|348.21|346.51|348.18|346.48|4
1730451900000|2024-11-01 09:05:00|348.18|346.48|348.21|346.51|348.21|346.51|348.16|346.46|9
1730451910000|2024-11-01 09:05:10|348.2|346.5|348.26|346.56|348.26|346.56|348.2|346.5|5
1730451920000|2024-11-01 09:05:20|348.27|346.57|348.27|346.57|348.27|346.57|348.27|346.57|1
1730451930000|2024-11-01 09:05:30|348.28|346.58|348.26|346.56|348.29|346.59|348.26|346.56|6
1730451940000|2024-11-01 09:05:40|348.27|346.57|348.26|346.56|348.27|346.57|348.26|346.56|2
1730451960000|2024-11-01 09:06:00|348.24|346.54|348.18|346.48|348.24|346.54|348.16|346.46|13
1730451970000|2024-11-01 09:06:10|348.17|346.47|348.21|346.51|348.24|346.54|348.16|346.46|16
1730451980000|2024-11-01 09:06:20|348.19|346.49|348.26|346.56|348.26|346.56|348.19|346.49|4
1730451990000|2024-11-01 09:06:30|348.25|346.55|348.25|346.55|348.26|346.56|348.25|346.55|5
1730452000000|2024-11-01 09:06:40|348.26|346.56|348.26|346.56|348.26|346.56|348.25|346.55|3
1730452020000|2024-11-01 09:07:00|348.27|346.57|348.3|346.6|348.3|346.6|348.27|346.57|4
1730452030000|2024-11-01 09:07:10|348.31|346.61|348.35|346.65|348.37|346.67|348.31|346.61|8
1730452040000|2024-11-01 09:07:20|348.31|346.61|348.29|346.59|348.31|346.61|348.26|346.56|5
1730452050000|2024-11-01 09:07:30|348.3|346.6|348.26|346.56|348.32|346.62|348.26|346.56|4
1730452060000|2024-11-01 09:07:40|348.27|346.57|348.31|346.61|348.31|346.61|348.27|346.57|5
1730452070000|2024-11-01 09:07:50|348.32|346.62|348.37|346.67|348.37|346.67|348.32|346.62|6
1730452080000|2024-11-01 09:08:00|348.34|346.64|348.35|346.65|348.35|346.65|348.34|346.64|2
1730452090000|2024-11-01 09:08:10|348.36|346.66|348.36|346.66|348.36|346.66|348.36|346.66|1
1730452100000|2024-11-01 09:08:20|348.37|346.67|348.26|346.56|348.37|346.67|348.26|346.56|3
1730452110000|2024-11-01 09:08:30|348.27|346.57|348.26|346.56|348.28|346.58|348.26|346.56|4
1730452150000|2024-11-01 09:09:10|348.27|346.57|348.27|346.57|348.27|346.57|348.27|346.57|1
1730452160000|2024-11-01 09:09:20|348.28|346.58|348.33|346.63|348.33|346.63|348.28|346.58|6
1730452170000|2024-11-01 09:09:30|348.34|346.64|348.74|347.04|348.74|347.04|348.34|346.64|14
1730452180000|2024-11-01 09:09:40|348.72|347.02|348.76|347.06|348.76|347.06|348.72|347.02|3
1730452190000|2024-11-01 09:09:50|348.81|347.11|348.83|347.13|348.84|347.14|348.81|347.11|6
1730452200000|2024-11-01 09:10:00|348.81|347.11|348.48|346.78|348.81|347.11|348.48|346.78|10
1730452210000|2024-11-01 09:10:10|348.37|346.67|348.27|346.57|348.37|346.67|348.27|346.57|7
1730452220000|2024-11-01 09:10:20|348.28|346.58|348.53|346.83|348.54|346.84|348.28|346.58|12
1730452230000|2024-11-01 09:10:30|348.52|346.82|348.53|346.83|348.53|346.83|348.46|346.76|6
1730452240000|2024-11-01 09:10:40|348.55|346.85|348.48|346.78|348.55|346.85|348.48|346.78|6
1730452250000|2024-11-01 09:10:50|348.5|346.8|348.51|346.81|348.51|346.81|348.49|346.79|10
1730452260000|2024-11-01 09:11:00|348.5|346.8|348.54|346.84|348.56|346.86|348.46|346.76|25
1730452270000|2024-11-01 09:11:10|348.55|346.85|348.67|346.97|348.67|346.97|348.55|346.85|6
1730452280000|2024-11-01 09:11:20|348.65|346.95|348.83|347.13|348.84|347.14|348.65|346.95|10
1730452290000|2024-11-01 09:11:30|348.84|347.14|348.87|347.17|348.87|347.17|348.84|347.14|3
1730452300000|2024-11-01 09:11:40|348.88|347.18|348.84|347.14|348.96|347.26|348.84|347.14|14
1730452310000|2024-11-01 09:11:50|348.85|347.15|348.96|347.26|348.96|347.26|348.84|347.14|11
1730452320000|2024-11-01 09:12:00|348.97|347.27|348.83|347.13|348.97|347.27|348.83|347.13|14
1730452330000|2024-11-01 09:12:10|348.84|347.14|348.78|347.08|348.84|347.14|348.75|347.05|8
1730452340000|2024-11-01 09:12:20|348.8|347.1|348.79|347.09|348.81|347.11|348.78|347.08|10
1730452350000|2024-11-01 09:12:30|348.8|347.1|348.75|347.05|348.81|347.11|348.75|347.05|12
1730452360000|2024-11-01 09:12:40|348.79|347.09|348.93|347.23|348.93|347.23|348.79|347.09|13
1730452370000|2024-11-01 09:12:50|348.95|347.25|348.96|347.26|348.98|347.28|348.95|347.25|5
1730452380000|2024-11-01 09:13:00|348.92|347.22|348.98|347.28|348.98|347.28|348.84|347.14|11
1730452390000|2024-11-01 09:13:10|348.94|347.24|348.95|347.25|348.97|347.27|348.93|347.23|9
1730452400000|2024-11-01 09:13:20|348.96|347.26|348.98|347.28|348.98|347.28|348.95|347.25|9
1730452440000|2024-11-01 09:14:00|348.97|347.27|348.97|347.27|348.97|347.27|348.97|347.27|1
1730452470000|2024-11-01 09:14:30|348.92|347.22|348.89|347.19|348.92|347.22|348.89|347.19|7
1730452480000|2024-11-01 09:14:40|348.9|347.2|348.76|347.06|348.9|347.2|348.76|347.06|6
1730452490000|2024-11-01 09:14:50|348.75|347.05|348.69|346.99|348.78|347.08|348.68|346.98|12
1730452500000|2024-11-01 09:15:00|348.7|347|348.68|346.98|348.77|347.07|348.68|346.98|4
1730452510000|2024-11-01 09:15:10|348.69|346.99|348.82|347.12|348.82|347.12|348.68|346.98|16
1730452520000|2024-11-01 09:15:20|348.81|347.11|348.9|347.2|348.91|347.21|348.81|347.11|14
1730452530000|2024-11-01 09:15:30|348.89|347.19|348.96|347.26|348.97|347.27|348.89|347.19|15
1730452540000|2024-11-01 09:15:40|348.97|347.27|348.96|347.26|348.97|347.27|348.93|347.23|10
1730452550000|2024-11-01 09:15:50|348.97|347.27|348.94|347.24|348.98|347.28|348.94|347.24|9
1730452560000|2024-11-01 09:16:00|348.92|347.22|348.65|346.95|348.92|347.22|348.65|346.95|16
1730452570000|2024-11-01 09:16:10|348.59|346.89|348.67|346.97|348.67|346.97|348.51|346.81|16
1730452580000|2024-11-01 09:16:20|348.66|346.96|348.64|346.94|348.68|346.98|348.63|346.93|15
1730452590000|2024-11-01 09:16:30|348.63|346.93|348.54|346.84|348.63|346.93|348.54|346.84|3
1730452600000|2024-11-01 09:16:40|348.55|346.85|348.54|346.84|348.56|346.86|348.53|346.83|9
1730452610000|2024-11-01 09:16:50|348.55|346.85|348.5|346.8|348.56|346.86|348.49|346.79|8
1730452620000|2024-11-01 09:17:00|348.49|346.79|348.59|346.89|348.59|346.89|348.49|346.79|6
1730452630000|2024-11-01 09:17:10|348.61|346.91|348.68|346.98|348.68|346.98|348.61|346.91|9
1730452640000|2024-11-01 09:17:20|348.69|346.99|348.63|346.93|348.69|346.99|348.62|346.92|6
1730452650000|2024-11-01 09:17:30|348.62|346.92|348.7|347|348.7|347|348.62|346.92|7
1730452660000|2024-11-01 09:17:40|348.69|346.99|348.57|346.87|348.69|346.99|348.57|346.87|18
1730452670000|2024-11-01 09:17:50|348.56|346.86|348.38|346.68|348.56|346.86|348.38|346.68|7
1730452680000|2024-11-01 09:18:00|348.37|346.67|348.36|346.66|348.37|346.67|348.36|346.66|2
1730452690000|2024-11-01 09:18:10|348.41|346.71|348.36|346.66|348.41|346.71|348.36|346.66|6
1730452720000|2024-11-01 09:18:40|348.2|346.5|348.19|346.49|348.2|346.5|348.19|346.49|2
1730452730000|2024-11-01 09:18:50|348.2|346.5|348.16|346.46|348.2|346.5|348.16|346.46|5
1730452740000|2024-11-01 09:19:00|348.17|346.47|348.16|346.46|348.18|346.48|348.16|346.46|6
1730452750000|2024-11-01 09:19:10|348.17|346.47|348.89|347.19|348.89|347.19|348.17|346.47|11
1730452760000|2024-11-01 09:19:20|348.88|347.18|348.68|346.98|348.9|347.2|348.68|346.98|13
1730452770000|2024-11-01 09:19:30|348.69|346.99|348.65|346.95|348.69|346.99|348.65|346.95|8
1730452780000|2024-11-01 09:19:40|348.66|346.96|348.6|346.9|348.7|347|348.6|346.9|15
1730452790000|2024-11-01 09:19:50|348.59|346.89|348.41|346.71|348.59|346.89|348.41|346.71|7
1730452800000|2024-11-01 09:20:00|348.43|346.73|348.43|346.73|348.48|346.78|348.41|346.71|11
1730452810000|2024-11-01 09:20:10|348.44|346.74|348.42|346.72|348.5|346.8|348.39|346.69|17
1730452820000|2024-11-01 09:20:20|348.41|346.71|348.26|346.56|348.42|346.72|348.15|346.45|19
1730452830000|2024-11-01 09:20:30|348.27|346.57|348.34|346.64|348.37|346.67|348.25|346.55|18
1730452840000|2024-11-01 09:20:40|348.35|346.65|348.43|346.73|348.43|346.73|348.35|346.65|5
1730452850000|2024-11-01 09:20:50|348.47|346.77|348.48|346.78|348.52|346.82|348.47|346.77|4
1730452860000|2024-11-01 09:21:00|348.47|346.77|348.54|346.84|348.6|346.9|348.47|346.77|15
1730452870000|2024-11-01 09:21:10|348.56|346.86|348.5|346.8|348.6|346.9|348.5|346.8|10
1730452880000|2024-11-01 09:21:20|348.54|346.84|348.56|346.86|348.56|346.86|348.5|346.8|5
1730452900000|2024-11-01 09:21:40|348.55|346.85|348.59|346.89|348.59|346.89|348.55|346.85|3
1730452910000|2024-11-01 09:21:50|348.58|346.88|348.56|346.86|348.59|346.89|348.55|346.85|16
1730452920000|2024-11-01 09:22:00|348.55|346.85|348.51|346.81|348.55|346.85|348.47|346.77|6
1730452930000|2024-11-01 09:22:10|348.52|346.82|348.57|346.87|348.61|346.91|348.52|346.82|12
1730452940000|2024-11-01 09:22:20|348.59|346.89|348.63|346.93|348.63|346.93|348.59|346.89|3
1730452950000|2024-11-01 09:22:30|348.64|346.94|348.65|346.95|348.65|346.95|348.63|346.93|6
1730452960000|2024-11-01 09:22:40|348.66|346.96|348.74|347.04|348.74|347.04|348.66|346.96|14
1730452970000|2024-11-01 09:22:50|348.7|347|348.7|347|348.7|347|348.7|347|1
1730452980000|2024-11-01 09:23:00|348.65|346.95|348.65|346.95|348.65|346.95|348.65|346.95|1
1730452990000|2024-11-01 09:23:10|348.66|346.96|348.7|347|348.7|347|348.66|346.96|5
1730453000000|2024-11-01 09:23:20|348.71|347.01|348.74|347.04|348.74|347.04|348.71|347.01|4
1730453010000|2024-11-01 09:23:30|348.7|347|348.72|347.02|348.73|347.03|348.7|347|5
1730453020000|2024-11-01 09:23:40|348.71|347.01|348.72|347.02|348.72|347.02|348.71|347.01|2
1730453030000|2024-11-01 09:23:50|348.65|346.95|348.66|346.96|348.66|346.96|348.65|346.95|2
1730453040000|2024-11-01 09:24:00|348.65|346.95|348.62|346.92|348.66|346.96|348.61|346.91|7
1730453050000|2024-11-01 09:24:10|348.61|346.91|348.56|346.86|348.62|346.92|348.47|346.77|16
1730453060000|2024-11-01 09:24:20|348.55|346.85|348.61|346.91|348.61|346.91|348.54|346.84|12
1730453070000|2024-11-01 09:24:30|348.6|346.9|348.64|346.94|348.64|346.94|348.59|346.89|7
1730453090000|2024-11-01 09:24:50|348.62|346.92|348.61|346.91|348.62|346.92|348.61|346.91|2
1730453100000|2024-11-01 09:25:00|348.6|346.9|348.52|346.82|348.6|346.9|348.52|346.82|4
1730453110000|2024-11-01 09:25:10|348.53|346.83|348.63|346.93|348.65|346.95|348.53|346.83|11
1730453120000|2024-11-01 09:25:20|348.62|346.92|348.62|346.92|348.63|346.93|348.62|346.92|5
1730453130000|2024-11-01 09:25:30|348.63|346.93|348.62|346.92|348.63|346.93|348.62|346.92|2
1730453140000|2024-11-01 09:25:40|348.63|346.93|348.64|346.94|348.64|346.94|348.63|346.93|2
1730453150000|2024-11-01 09:25:50|348.63|346.93|348.64|346.94|348.65|346.95|348.63|346.93|6
1730453160000|2024-11-01 09:26:00|348.65|346.95|348.65|346.95|348.65|346.95|348.64|346.94|5
1730453170000|2024-11-01 09:26:10|348.66|346.96|348.65|346.95|348.69|346.99|348.64|346.94|9
1730453180000|2024-11-01 09:26:20|348.66|346.96|348.67|346.97|348.67|346.97|348.66|346.96|2
1730453190000|2024-11-01 09:26:30|348.68|346.98|348.7|347|348.7|347|348.68|346.98|3
1730453200000|2024-11-01 09:26:40|348.71|347.01|348.72|347.02|348.73|347.03|348.71|347.01|4
1730453210000|2024-11-01 09:26:50|348.68|346.98|348.66|346.96|348.71|347.01|348.65|346.95|7
1730453230000|2024-11-01 09:27:10|348.67|346.97|348.7|347|348.7|347|348.67|346.97|8
1730453240000|2024-11-01 09:27:20|348.71|347.01|348.75|347.05|348.75|347.05|348.71|347.01|5
1730453250000|2024-11-01 09:27:30|348.76|347.06|348.74|347.04|348.76|347.06|348.73|347.03|3
1730453260000|2024-11-01 09:27:40|348.75|347.05|348.9|347.2|348.9|347.2|348.75|347.05|6
1730453270000|2024-11-01 09:27:50|348.91|347.21|348.92|347.22|348.92|347.22|348.91|347.21|2
1730453280000|2024-11-01 09:28:00|348.93|347.23|348.92|347.22|348.94|347.24|348.92|347.22|3
1730453290000|2024-11-01 09:28:10|348.93|347.23|348.95|347.25|348.95|347.25|348.93|347.23|3
1730453300000|2024-11-01 09:28:20|348.99|347.29|349.26|347.56|349.26|347.56|348.99|347.29|17
1730453310000|2024-11-01 09:28:30|349.27|347.57|349.19|347.49|349.27|347.57|349.19|347.49|2
1730453320000|2024-11-01 09:28:40|349.18|347.48|349.19|347.49|349.19|347.49|349.17|347.47|5
1730453350000|2024-11-01 09:29:10|349.2|347.5|349.23|347.53|349.23|347.53|349.19|347.49|7
1730453360000|2024-11-01 09:29:20|349.24|347.54|349.3|347.6|349.3|347.6|349.24|347.54|7
1730453370000|2024-11-01 09:29:30|349.26|347.56|349.22|347.52|349.26|347.56|349.2|347.5|4
1730453380000|2024-11-01 09:29:40|349.23|347.53|349.27|347.57|349.27|347.57|349.23|347.53|7
1730453390000|2024-11-01 09:29:50|349.28|347.58|349.29|347.59|349.29|347.59|349.28|347.58|2
1730453400000|2024-11-01 09:30:00|349.3|347.6|349.21|347.51|349.3|347.6|349.19|347.49|11
1730453410000|2024-11-01 09:30:10|349.22|347.52|349.28|347.58|349.36|347.66|349.22|347.52|15
1730453430000|2024-11-01 09:30:30|349.29|347.59|349.29|347.59|349.29|347.59|349.29|347.59|1
1730453440000|2024-11-01 09:30:40|349.3|347.6|349.32|347.62|349.32|347.62|349.3|347.6|3
1730453450000|2024-11-01 09:30:50|349.33|347.63|349.38|347.68|349.38|347.68|349.33|347.63|4
1730453460000|2024-11-01 09:31:00|349.35|347.65|349.34|347.64|349.35|347.65|349.33|347.63|4
1730453470000|2024-11-01 09:31:10|349.35|347.65|349.37|347.67|349.37|347.67|349.35|347.65|3
1730453480000|2024-11-01 09:31:20|349.38|347.68|349.57|347.87|349.57|347.87|349.38|347.68|2
1730453490000|2024-11-01 09:31:30|349.58|347.88|349.51|347.81|349.6|347.9|349.51|347.81|8
1730453500000|2024-11-01 09:31:40|349.47|347.77|349.2|347.5|349.47|347.77|349.2|347.5|11
1730453510000|2024-11-01 09:31:50|349.14|347.44|349.16|347.46|349.16|347.46|349.14|347.44|2
1730453520000|2024-11-01 09:32:00|349.15|347.45|349.16|347.46|349.24|347.54|349.05|347.35|21
1730453530000|2024-11-01 09:32:10|349.17|347.47|349.15|347.45|349.26|347.56|349.08|347.38|17
1730453540000|2024-11-01 09:32:20|349.14|347.44|349.22|347.52|349.22|347.52|349.14|347.44|12
1730453550000|2024-11-01 09:32:30|349.24|347.54|349.54|347.84|349.55|347.85|349.24|347.54|21
1730453560000|2024-11-01 09:32:40|349.52|347.82|349.46|347.76|349.52|347.82|349.43|347.73|15
1730453570000|2024-11-01 09:32:50|349.45|347.75|349.23|347.53|349.47|347.77|349.23|347.53|18
1730453580000|2024-11-01 09:33:00|349.24|347.54|349.05|347.35|349.24|347.54|349.05|347.35|13
1730453590000|2024-11-01 09:33:10|349.06|347.36|349.06|347.36|349.11|347.41|349.06|347.36|10
1730453600000|2024-11-01 09:33:20|349.08|347.38|349.16|347.46|349.17|347.47|349.06|347.36|13
1730453610000|2024-11-01 09:33:30|349.17|347.47|349.12|347.42|349.17|347.47|349.12|347.42|7
1730453620000|2024-11-01 09:33:40|349.13|347.43|349.51|347.81|349.52|347.82|349.12|347.42|18
1730453630000|2024-11-01 09:33:50|349.5|347.8|349.5|347.8|349.51|347.81|349.5|347.8|3
1730453640000|2024-11-01 09:34:00|349.49|347.79|349.37|347.67|349.49|347.79|349.36|347.66|11
1730453650000|2024-11-01 09:34:10|349.38|347.68|349.32|347.62|349.45|347.75|349.32|347.62|16
1730453660000|2024-11-01 09:34:20|349.31|347.61|349.32|347.62|349.33|347.63|349.31|347.61|9
1730453670000|2024-11-01 09:34:30|349.31|347.61|349.33|347.63|349.34|347.64|349.3|347.6|7
1730453680000|2024-11-01 09:34:40|349.34|347.64|349.42|347.72|349.42|347.72|349.34|347.64|3
1730453690000|2024-11-01 09:34:50|349.43|347.73|349.48|347.78|349.48|347.78|349.43|347.73|3
1730453700000|2024-11-01 09:35:00|349.47|347.77|349.54|347.84|349.56|347.86|349.42|347.72|17
1730453710000|2024-11-01 09:35:10|349.55|347.85|349.56|347.86|349.57|347.87|349.55|347.85|9
1730453720000|2024-11-01 09:35:20|349.55|347.85|349.54|347.84|349.55|347.85|349.54|347.84|14
1730453730000|2024-11-01 09:35:30|349.55|347.85|349.54|347.84|349.56|347.86|349.54|347.84|8
1730453740000|2024-11-01 09:35:40|349.53|347.83|349.53|347.83|349.54|347.84|349.53|347.83|3
1730453750000|2024-11-01 09:35:50|349.52|347.82|349.53|347.83|349.54|347.84|349.52|347.82|5
1730453760000|2024-11-01 09:36:00|349.54|347.84|349.55|347.85|349.55|347.85|349.52|347.82|12
1730453770000|2024-11-01 09:36:10|349.56|347.86|349.52|347.82|349.57|347.87|349.52|347.82|8
1730453780000|2024-11-01 09:36:20|349.54|347.84|349.52|347.82|349.55|347.85|349.52|347.82|11
1730453790000|2024-11-01 09:36:30|349.53|347.83|349.52|347.82|349.54|347.84|349.52|347.82|3
1730453820000|2024-11-01 09:37:00|349.51|347.81|349.49|347.79|349.51|347.81|349.49|347.79|3
1730453830000|2024-11-01 09:37:10|349.48|347.78|349.52|347.82|349.52|347.82|349.48|347.78|2
1730453840000|2024-11-01 09:37:20|349.51|347.81|349.51|347.81|349.51|347.81|349.51|347.81|1
1730453850000|2024-11-01 09:37:30|349.5|347.8|349.52|347.82|349.52|347.82|349.49|347.79|3
1730453860000|2024-11-01 09:37:40|349.53|347.83|349.52|347.82|349.54|347.84|349.52|347.82|9
1730453920000|2024-11-01 09:38:40|349.51|347.81|349.52|347.82|349.52|347.82|349.5|347.8|3
1730453930000|2024-11-01 09:38:50|349.53|347.83|349.57|347.87|349.57|347.87|349.53|347.83|5
1730453960000|2024-11-01 09:39:20|349.56|347.86|349.56|347.86|349.56|347.86|349.56|347.86|1
1730453970000|2024-11-01 09:39:30|349.55|347.85|349.52|347.82|349.55|347.85|349.5|347.8|6
1730453990000|2024-11-01 09:39:50|349.51|347.81|349.52|347.82|349.52|347.82|349.51|347.81|2
1730454010000|2024-11-01 09:40:10|349.51|347.81|349.28|347.58|349.51|347.81|349.28|347.58|7
1730454020000|2024-11-01 09:40:20|349.12|347.42|348.97|347.27|349.12|347.42|348.97|347.27|4
1730454030000|2024-11-01 09:40:30|348.96|347.26|348.84|347.14|348.96|347.26|348.84|347.14|9
1730454040000|2024-11-01 09:40:40|348.85|347.15|348.85|347.15|348.85|347.15|348.85|347.15|1
1730454050000|2024-11-01 09:40:50|348.84|347.14|348.89|347.19|348.9|347.2|348.84|347.14|5
1730454060000|2024-11-01 09:41:00|348.87|347.17|348.79|347.09|348.87|347.17|348.79|347.09|10
1730454070000|2024-11-01 09:41:10|348.73|347.03|348.7|347|348.75|347.05|348.68|346.98|8
1730454080000|2024-11-01 09:41:20|348.71|347.01|348.76|347.06|348.77|347.07|348.6|346.9|10
1730454090000|2024-11-01 09:41:30|348.77|347.07|348.86|347.16|348.86|347.16|348.77|347.07|4
1730454100000|2024-11-01 09:41:40|348.88|347.18|348.84|347.14|348.88|347.18|348.84|347.14|6
1730454110000|2024-11-01 09:41:50|348.85|347.15|348.82|347.12|348.85|347.15|348.82|347.12|3
1730454120000|2024-11-01 09:42:00|348.76|347.06|348.67|346.97|348.76|347.06|348.67|346.97|8
1730454130000|2024-11-01 09:42:10|348.66|346.96|348.64|346.94|348.66|346.96|348.59|346.89|9
1730454140000|2024-11-01 09:42:20|348.62|346.92|348.62|346.92|348.62|346.92|348.61|346.91|3
1730454150000|2024-11-01 09:42:30|348.64|346.94|348.82|347.12|348.82|347.12|348.64|346.94|7
1730454160000|2024-11-01 09:42:40|348.87|347.17|349.02|347.32|349.02|347.32|348.86|347.16|8
1730454170000|2024-11-01 09:42:50|349.06|347.36|349.06|347.36|349.1|347.4|349.06|347.36|9
1730454180000|2024-11-01 09:43:00|349.07|347.37|349.04|347.34|349.07|347.37|349.03|347.33|12
1730454190000|2024-11-01 09:43:10|349.03|347.33|349.07|347.37|349.07|347.37|349.03|347.33|8
1730454200000|2024-11-01 09:43:20|349.06|347.36|349.1|347.4|349.12|347.42|349.06|347.36|10
1730454210000|2024-11-01 09:43:30|349.12|347.42|349.09|347.39|349.12|347.42|349.08|347.38|9
1730454220000|2024-11-01 09:43:40|349.08|347.38|349.14|347.44|349.16|347.46|349.06|347.36|13
1730454230000|2024-11-01 09:43:50|349.11|347.41|348.96|347.26|349.11|347.41|348.96|347.26|13
1730454240000|2024-11-01 09:44:00|348.94|347.24|348.99|347.29|348.99|347.29|348.94|347.24|3
1730454250000|2024-11-01 09:44:10|348.98|347.28|348.99|347.29|348.99|347.29|348.98|347.28|2
1730454260000|2024-11-01 09:44:20|348.98|347.28|348.91|347.21|348.98|347.28|348.9|347.2|7
1730454270000|2024-11-01 09:44:30|348.92|347.22|349.06|347.36|349.06|347.36|348.92|347.22|6
1730454280000|2024-11-01 09:44:40|349.11|347.41|349.11|347.41|349.11|347.41|349.11|347.41|1
1730454290000|2024-11-01 09:44:50|349.18|347.48|349.18|347.48|349.18|347.48|349.17|347.47|3
1730454300000|2024-11-01 09:45:00|349.16|347.46|349.16|347.46|349.17|347.47|349.13|347.43|10
1730454310000|2024-11-01 09:45:10|349.15|347.45|349.03|347.33|349.18|347.48|349.03|347.33|10
1730454320000|2024-11-01 09:45:20|349.05|347.35|349.09|347.39|349.09|347.39|349.04|347.34|11
1730454330000|2024-11-01 09:45:30|349.1|347.4|349.29|347.59|349.29|347.59|349.1|347.4|9
1730454340000|2024-11-01 09:45:40|349.3|347.6|349.4|347.7|349.42|347.72|349.3|347.6|8
1730454350000|2024-11-01 09:45:50|349.41|347.71|349.48|347.78|349.49|347.79|349.41|347.71|5
1730454360000|2024-11-01 09:46:00|349.49|347.79|349.42|347.72|349.49|347.79|349.42|347.72|5
1730454370000|2024-11-01 09:46:10|349.35|347.65|349.39|347.69|349.39|347.69|349.3|347.6|15
1730454380000|2024-11-01 09:46:20|349.38|347.68|349.41|347.71|349.41|347.71|349.38|347.68|3
1730454390000|2024-11-01 09:46:30|349.39|347.69|349.51|347.81|349.54|347.84|349.39|347.69|12
1730454400000|2024-11-01 09:46:40|349.52|347.82|349.52|347.82|349.52|347.82|349.48|347.78|8
1730454410000|2024-11-01 09:46:50|349.51|347.81|349.47|347.77|349.52|347.82|349.47|347.77|12
1730454420000|2024-11-01 09:47:00|349.49|347.79|349.51|347.81|349.51|347.81|349.48|347.78|11
1730454430000|2024-11-01 09:47:10|349.52|347.82|349.56|347.86|349.56|347.86|349.52|347.82|4
1730454440000|2024-11-01 09:47:20|349.57|347.87|349.57|347.87|349.57|347.87|349.57|347.87|1
1730454450000|2024-11-01 09:47:30|349.58|347.88|349.57|347.87|349.58|347.88|349.57|347.87|2
1730454460000|2024-11-01 09:47:40|349.54|347.84|349.54|347.84|349.54|347.84|349.53|347.83|3
1730454480000|2024-11-01 09:48:00|349.53|347.83|349.54|347.84|349.54|347.84|349.53|347.83|6
1730454490000|2024-11-01 09:48:10|349.56|347.86|349.56|347.86|349.56|347.86|349.55|347.85|3
1730454500000|2024-11-01 09:48:20|349.55|347.85|349.53|347.83|349.55|347.85|349.53|347.83|10
1730454510000|2024-11-01 09:48:30|349.54|347.84|349.54|347.84|349.54|347.84|349.53|347.83|11
1730454520000|2024-11-01 09:48:40|349.52|347.82|349.53|347.83|349.53|347.83|349.52|347.82|6
1730454530000|2024-11-01 09:48:50|349.54|347.84|349.48|347.78|349.54|347.84|349.48|347.78|5
1730454540000|2024-11-01 09:49:00|349.47|347.77|349.47|347.77|349.48|347.78|349.47|347.77|3
1730454550000|2024-11-01 09:49:10|349.51|347.81|349.52|347.82|349.52|347.82|349.5|347.8|4
1730454560000|2024-11-01 09:49:20|349.53|347.83|349.53|347.83|349.53|347.83|349.53|347.83|1
1730454570000|2024-11-01 09:49:30|349.55|347.85|349.53|347.83|349.55|347.85|349.53|347.83|4
1730454580000|2024-11-01 09:49:40|349.54|347.84|349.51|347.81|349.54|347.84|349.51|347.81|6
1730454590000|2024-11-01 09:49:50|349.52|347.82|349.51|347.81|349.53|347.83|349.5|347.8|10
1730454600000|2024-11-01 09:50:00|349.48|347.78|349.47|347.77|349.48|347.78|349.47|347.77|2
1730454680000|2024-11-01 09:51:20|349.46|347.76|349.28|347.58|349.47|347.77|349.28|347.58|5
1730454690000|2024-11-01 09:51:30|349.3|347.6|349.37|347.67|349.39|347.69|349.3|347.6|12
1730454700000|2024-11-01 09:51:40|349.29|347.59|349.03|347.33|349.29|347.59|349.03|347.33|12
1730454710000|2024-11-01 09:51:50|349.04|347.34|348.94|347.24|349.04|347.34|348.92|347.22|9
1730454720000|2024-11-01 09:52:00|349.12|347.42|349.1|347.4|349.16|347.46|349.09|347.39|13
1730454730000|2024-11-01 09:52:10|349.09|347.39|348.93|347.23|349.09|347.39|348.92|347.22|12
1730454740000|2024-11-01 09:52:20|348.94|347.24|348.93|347.23|348.94|347.24|348.92|347.22|6
1730454750000|2024-11-01 09:52:30|348.94|347.24|348.92|347.22|348.94|347.24|348.92|347.22|6
1730454760000|2024-11-01 09:52:40|348.91|347.21|348.9|347.2|348.91|347.21|348.9|347.2|6
1730454770000|2024-11-01 09:52:50|348.91|347.21|348.92|347.22|348.93|347.23|348.91|347.21|7
1730454780000|2024-11-01 09:53:00|348.95|347.25|348.9|347.2|348.95|347.25|348.89|347.19|8
1730454790000|2024-11-01 09:53:10|348.89|347.19|348.93|347.23|348.95|347.25|348.88|347.18|7
1730454800000|2024-11-01 09:53:20|348.91|347.21|348.96|347.26|348.97|347.27|348.91|347.21|9
1730454810000|2024-11-01 09:53:30|348.95|347.25|348.92|347.22|348.96|347.26|348.92|347.22|5
1730454820000|2024-11-01 09:53:40|348.94|347.24|348.94|347.24|348.94|347.24|348.94|347.24|1
1730454830000|2024-11-01 09:53:50|348.92|347.22|348.99|347.29|349|347.3|348.92|347.22|11
1730454840000|2024-11-01 09:54:00|348.98|347.28|348.92|347.22|348.98|347.28|348.92|347.22|9
1730454850000|2024-11-01 09:54:10|348.95|347.25|348.95|347.25|348.95|347.25|348.95|347.25|1
1730454860000|2024-11-01 09:54:20|348.97|347.27|349|347.3|349.01|347.31|348.96|347.26|5
1730454870000|2024-11-01 09:54:30|349.01|347.31|349.08|347.38|349.08|347.38|348.99|347.29|11
1730454880000|2024-11-01 09:54:40|349.09|347.39|349.09|347.39|349.09|347.39|349.08|347.38|5
1730454890000|2024-11-01 09:54:50|349.11|347.41|349.12|347.42|349.13|347.43|349.11|347.41|4
1730454900000|2024-11-01 09:55:00|349.13|347.43|349.13|347.43|349.13|347.43|349.09|347.39|9
1730454910000|2024-11-01 09:55:10|349.16|347.46|349.17|347.47|349.18|347.48|349.16|347.46|3
1730454920000|2024-11-01 09:55:20|349.2|347.5|349.14|347.44|349.2|347.5|349.14|347.44|4
1730454930000|2024-11-01 09:55:30|349.13|347.43|349.12|347.42|349.13|347.43|349.07|347.37|12
1730454940000|2024-11-01 09:55:40|349.11|347.41|349.08|347.38|349.11|347.41|349.07|347.37|9
1730454950000|2024-11-01 09:55:50|349.07|347.37|349.05|347.35|349.09|347.39|349.05|347.35|6
1730454960000|2024-11-01 09:56:00|349.01|347.31|348.99|347.29|349.01|347.31|348.98|347.28|10
1730454970000|2024-11-01 09:56:10|348.98|347.28|349.01|347.31|349.01|347.31|348.98|347.28|7
1730454980000|2024-11-01 09:56:20|349.02|347.32|349.08|347.38|349.09|347.39|349.02|347.32|5
1730454990000|2024-11-01 09:56:30|349.1|347.4|349.08|347.38|349.1|347.4|349.06|347.36|12
1730455000000|2024-11-01 09:56:40|349.07|347.37|349.07|347.37|349.1|347.4|349.06|347.36|10
1730455010000|2024-11-01 09:56:50|349.09|347.39|349.09|347.39|349.11|347.41|349.07|347.37|12
1730455020000|2024-11-01 09:57:00|349.1|347.4|349.15|347.45|349.15|347.45|349.09|347.39|15
1730455030000|2024-11-01 09:57:10|349.16|347.46|349.18|347.48|349.19|347.49|349.15|347.45|4
1730455040000|2024-11-01 09:57:20|349.17|347.47|349.19|347.49|349.19|347.49|349.17|347.47|4
1730455050000|2024-11-01 09:57:30|349.18|347.48|349|347.3|349.19|347.49|349|347.3|16
1730455060000|2024-11-01 09:57:40|349.01|347.31|349|347.3|349.01|347.31|348.98|347.28|13
1730455070000|2024-11-01 09:57:50|349.01|347.31|349.06|347.36|349.08|347.38|349|347.3|9
1730455080000|2024-11-01 09:58:00|349.08|347.38|349.16|347.46|349.17|347.47|349.08|347.38|13
1730455090000|2024-11-01 09:58:10|349.17|347.47|349.17|347.47|349.18|347.48|349.16|347.46|17
1730455100000|2024-11-01 09:58:20|349.18|347.48|349.22|347.52|349.22|347.52|349.16|347.46|6
1730455110000|2024-11-01 09:58:30|349.23|347.53|349.3|347.6|349.31|347.61|349.23|347.53|11
1730455120000|2024-11-01 09:58:40|349.27|347.57|349.26|347.56|349.3|347.6|349.24|347.54|16
1730455130000|2024-11-01 09:58:50|349.25|347.55|349.24|347.54|349.26|347.56|349.24|347.54|8
1730455140000|2024-11-01 09:59:00|349.25|347.55|349.26|347.56|349.26|347.56|349.24|347.54|15
1730455150000|2024-11-01 09:59:10|349.22|347.52|349.18|347.48|349.22|347.52|349.12|347.42|5
1730455160000|2024-11-01 09:59:20|349.17|347.47|349.16|347.46|349.18|347.48|349.16|347.46|4
1730455170000|2024-11-01 09:59:30|349.15|347.45|349.14|347.44|349.17|347.47|349.14|347.44|5
1730455180000|2024-11-01 09:59:40|349.15|347.45|349.15|347.45|349.16|347.46|349.14|347.44|5
1730455190000|2024-11-01 09:59:50|349.14|347.44|349.14|347.44|349.15|347.45|349.14|347.44|9
1730455200000|2024-11-01 10:00:00|349.15|347.45|349.13|347.43|349.19|347.49|349.09|347.39|16
1730455210000|2024-11-01 10:00:10|349.12|347.42|349.14|347.44|349.16|347.46|349.12|347.42|15
1730455220000|2024-11-01 10:00:20|349.11|347.41|349.12|347.42|349.12|347.42|349.11|347.41|2
1730455230000|2024-11-01 10:00:30|349.13|347.43|349.11|347.41|349.13|347.43|349.11|347.41|5
1730455240000|2024-11-01 10:00:40|349.03|347.33|348.96|347.26|349.03|347.33|348.96|347.26|5
1730455250000|2024-11-01 10:00:50|348.95|347.25|348.94|347.24|348.95|347.25|348.94|347.24|2
1730455260000|2024-11-01 10:01:00|348.93|347.23|348.93|347.23|348.93|347.23|348.93|347.23|1
1730455270000|2024-11-01 10:01:10|348.92|347.22|348.94|347.24|348.94|347.24|348.92|347.22|5
1730455280000|2024-11-01 10:01:20|348.93|347.23|348.94|347.24|348.94|347.24|348.93|347.23|4
1730455290000|2024-11-01 10:01:30|348.93|347.23|348.93|347.23|348.93|347.23|348.93|347.23|1
1730455300000|2024-11-01 10:01:40|348.92|347.22|348.9|347.2|348.92|347.22|348.9|347.2|3
1730455310000|2024-11-01 10:01:50|348.89|347.19|348.86|347.16|348.89|347.19|348.86|347.16|4
1730455320000|2024-11-01 10:02:00|348.85|347.15|348.83|347.13|348.85|347.15|348.83|347.13|3
1730455330000|2024-11-01 10:02:10|348.82|347.12|348.64|346.94|348.82|347.12|348.62|346.92|7
1730455340000|2024-11-01 10:02:20|348.63|346.93|348.6|346.9|348.63|346.93|348.6|346.9|3
1730455360000|2024-11-01 10:02:40|348.63|346.93|348.63|346.93|348.63|346.93|348.63|346.93|1
1730455370000|2024-11-01 10:02:50|348.62|346.92|348.66|346.96|348.67|346.97|348.62|346.92|7
1730455380000|2024-11-01 10:03:00|348.67|346.97|348.86|347.16|348.86|347.16|348.67|346.97|13
1730455390000|2024-11-01 10:03:10|348.85|347.15|348.87|347.17|348.88|347.18|348.85|347.15|16
1730455400000|2024-11-01 10:03:20|348.9|347.2|348.91|347.21|348.92|347.22|348.9|347.2|8
1730455410000|2024-11-01 10:03:30|348.92|347.22|348.92|347.22|348.92|347.22|348.91|347.21|3
1730455420000|2024-11-01 10:03:40|348.9|347.2|348.92|347.22|348.92|347.22|348.9|347.2|2
1730455430000|2024-11-01 10:03:50|348.93|347.23|349|347.3|349.04|347.34|348.93|347.23|9
1730455440000|2024-11-01 10:04:00|348.99|347.29|349.01|347.31|349.01|347.31|348.97|347.27|14
1730455450000|2024-11-01 10:04:10|349.02|347.32|349.31|347.61|349.31|347.61|349.02|347.32|18
1730455460000|2024-11-01 10:04:20|349.33|347.63|349.41|347.71|349.41|347.71|349.33|347.63|4
1730455470000|2024-11-01 10:04:30|349.35|347.65|349.31|347.61|349.35|347.65|349.3|347.6|12
1730455480000|2024-11-01 10:04:40|349.3|347.6|349.24|347.54|349.31|347.61|349.24|347.54|5
1730455490000|2024-11-01 10:04:50|349.18|347.48|349.22|347.52|349.24|347.54|349.15|347.45|11
1730455500000|2024-11-01 10:05:00|349.23|347.53|349.16|347.46|349.25|347.55|349.16|347.46|16
1730455510000|2024-11-01 10:05:10|349.21|347.51|349.07|347.37|349.21|347.51|349.05|347.35|15
1730455520000|2024-11-01 10:05:20|349.01|347.31|348.99|347.29|349.01|347.31|348.95|347.25|4
1730455530000|2024-11-01 10:05:30|348.95|347.25|348.82|347.12|348.97|347.27|348.8|347.1|17
1730455540000|2024-11-01 10:05:40|348.81|347.11|349|347.3|349.02|347.32|348.81|347.11|22
1730455550000|2024-11-01 10:05:50|348.99|347.29|348.93|347.23|349.03|347.33|348.92|347.22|17
1730455560000|2024-11-01 10:06:00|348.94|347.24|348.95|347.25|348.95|347.25|348.85|347.15|11
1730455570000|2024-11-01 10:06:10|348.97|347.27|348.96|347.26|348.99|347.29|348.95|347.25|9
1730455590000|2024-11-01 10:06:30|348.97|347.27|348.96|347.26|348.97|347.27|348.96|347.26|2
1730455600000|2024-11-01 10:06:40|348.99|347.29|348.99|347.29|349.09|347.39|348.95|347.25|19
1730455610000|2024-11-01 10:06:50|348.97|347.27|348.98|347.28|349.01|347.31|348.96|347.26|9
1730455620000|2024-11-01 10:07:00|348.99|347.29|349.04|347.34|349.08|347.38|348.99|347.29|19
1730455630000|2024-11-01 10:07:10|349.03|347.33|348.9|347.2|349.06|347.36|348.87|347.17|14
1730455640000|2024-11-01 10:07:20|348.91|347.21|348.9|347.2|348.94|347.24|348.9|347.2|10
1730455650000|2024-11-01 10:07:30|348.89|347.19|348.91|347.21|348.91|347.21|348.89|347.19|7
1730455660000|2024-11-01 10:07:40|348.92|347.22|349.03|347.33|349.03|347.33|348.9|347.2|11
1730455670000|2024-11-01 10:07:50|349.02|347.32|348.9|347.2|349.02|347.32|348.88|347.18|14
1730455680000|2024-11-01 10:08:00|348.89|347.19|348.95|347.25|348.96|347.26|348.88|347.18|17
1730455690000|2024-11-01 10:08:10|348.94|347.24|348.94|347.24|348.94|347.24|348.92|347.22|13
1730455700000|2024-11-01 10:08:20|348.93|347.23|349|347.3|349.01|347.31|348.93|347.23|7
1730455710000|2024-11-01 10:08:30|349.02|347.32|349.09|347.39|349.1|347.4|348.99|347.29|11
1730455720000|2024-11-01 10:08:40|349.12|347.42|349.07|347.37|349.12|347.42|349.07|347.37|6
1730455730000|2024-11-01 10:08:50|349.06|347.36|349.1|347.4|349.1|347.4|349.02|347.32|14
1730455740000|2024-11-01 10:09:00|349.11|347.41|349.04|347.34|349.14|347.44|349.04|347.34|14
1730455750000|2024-11-01 10:09:10|349|347.3|349.01|347.31|349.03|347.33|349|347.3|6
1730455760000|2024-11-01 10:09:20|349.02|347.32|349.09|347.39|349.09|347.39|348.99|347.29|18
1730455770000|2024-11-01 10:09:30|349.08|347.38|348.98|347.28|349.08|347.38|348.98|347.28|6
1730455780000|2024-11-01 10:09:40|349|347.3|348.99|347.29|349|347.3|348.99|347.29|2
1730455790000|2024-11-01 10:09:50|348.98|347.28|348.98|347.28|348.99|347.29|348.98|347.28|3
1730455800000|2024-11-01 10:10:00|348.97|347.27|348.96|347.26|348.98|347.28|348.96|347.26|10
1730455810000|2024-11-01 10:10:10|348.99|347.29|349.11|347.41|349.11|347.41|348.99|347.29|5
1730455820000|2024-11-01 10:10:20|349.1|347.4|349.1|347.4|349.11|347.41|349.1|347.4|5
1730455830000|2024-11-01 10:10:30|349.12|347.42|349.17|347.47|349.19|347.49|349.12|347.42|24
1730455840000|2024-11-01 10:10:40|349.16|347.46|349.17|347.47|349.18|347.48|349.16|347.46|8
1730455850000|2024-11-01 10:10:50|349.16|347.46|348.96|347.26|349.16|347.46|348.96|347.26|9
1730455860000|2024-11-01 10:11:00|348.95|347.25|348.97|347.27|348.97|347.27|348.95|347.25|11
1730455870000|2024-11-01 10:11:10|348.95|347.25|348.96|347.26|348.96|347.26|348.94|347.24|4
1730455880000|2024-11-01 10:11:20|348.95|347.25|348.94|347.24|348.97|347.27|348.94|347.24|6
1730455890000|2024-11-01 10:11:30|348.95|347.25|348.95|347.25|348.95|347.25|348.95|347.25|1
1730455900000|2024-11-01 10:11:40|348.97|347.27|349|347.3|349.04|347.34|348.97|347.27|13
1730455910000|2024-11-01 10:11:50|348.99|347.29|348.94|347.24|348.99|347.29|348.94|347.24|5
1730455920000|2024-11-01 10:12:00|348.93|347.23|348.73|347.03|348.93|347.23|348.73|347.03|7
1730455960000|2024-11-01 10:12:40|348.72|347.02|348.7|347|348.73|347.03|348.7|347|5
1730455970000|2024-11-01 10:12:50|348.69|346.99|348.68|346.98|348.69|346.99|348.68|346.98|2
1730455980000|2024-11-01 10:13:00|348.73|347.03|348.5|346.8|348.73|347.03|348.5|346.8|5
1730455990000|2024-11-01 10:13:10|348.45|346.75|348.44|346.74|348.45|346.75|348.43|346.73|4
1730456000000|2024-11-01 10:13:20|348.43|346.73|348.41|346.71|348.44|346.74|348.41|346.71|10
1730456030000|2024-11-01 10:13:50|348.44|346.74|348.45|346.75|348.45|346.75|348.44|346.74|2
1730456040000|2024-11-01 10:14:00|348.53|346.83|348.56|346.86|348.56|346.86|348.53|346.83|6
1730456050000|2024-11-01 10:14:10|348.55|346.85|348.53|346.83|348.55|346.85|348.52|346.82|5
1730456060000|2024-11-01 10:14:20|348.54|346.84|348.61|346.91|348.61|346.91|348.52|346.82|11
1730456070000|2024-11-01 10:14:30|348.62|346.92|348.56|346.86|348.62|346.92|348.55|346.85|17
1730456080000|2024-11-01 10:14:40|348.58|346.88|348.53|346.83|348.6|346.9|348.53|346.83|12
1730456090000|2024-11-01 10:14:50|348.52|346.82|348.53|346.83|348.55|346.85|348.51|346.81|13
1730456100000|2024-11-01 10:15:00|348.52|346.82|348.63|346.93|348.63|346.93|348.5|346.8|13
1730456110000|2024-11-01 10:15:10|348.62|346.92|348.54|346.84|348.64|346.94|348.54|346.84|14
1730456130000|2024-11-01 10:15:30|348.58|346.88|348.6|346.9|348.6|346.9|348.58|346.88|3
1730456140000|2024-11-01 10:15:40|348.61|346.91|348.67|346.97|348.7|347|348.61|346.91|7
1730456150000|2024-11-01 10:15:50|348.68|346.98|348.73|347.03|348.74|347.04|348.68|346.98|5
1730456160000|2024-11-01 10:16:00|348.71|347.01|348.67|346.97|348.71|347.01|348.67|346.97|11
1730456170000|2024-11-01 10:16:10|348.66|346.96|348.63|346.93|348.66|346.96|348.63|346.93|4
1730456180000|2024-11-01 10:16:20|348.64|346.94|348.66|346.96|348.66|346.96|348.63|346.93|7
1730456190000|2024-11-01 10:16:30|348.65|346.95|348.64|346.94|348.66|346.96|348.64|346.94|4
1730456200000|2024-11-01 10:16:40|348.63|346.93|348.63|346.93|348.63|346.93|348.63|346.93|1
1730456210000|2024-11-01 10:16:50|348.52|346.82|348.42|346.72|348.52|346.82|348.42|346.72|6
1730456240000|2024-11-01 10:17:20|348.45|346.75|348.62|346.92|348.62|346.92|348.45|346.75|9
1730456250000|2024-11-01 10:17:30|348.61|346.91|348.84|347.14|348.88|347.18|348.57|346.87|17
1730456260000|2024-11-01 10:17:40|348.85|347.15|348.96|347.26|348.96|347.26|348.85|347.15|4
1730456270000|2024-11-01 10:17:50|348.95|347.25|348.98|347.28|349.01|347.31|348.95|347.25|11
1730456280000|2024-11-01 10:18:00|348.99|347.29|349.06|347.36|349.23|347.53|348.99|347.29|24
1730456290000|2024-11-01 10:18:10|349.08|347.38|349.1|347.4|349.14|347.44|349.06|347.36|16
1730456300000|2024-11-01 10:18:20|349.11|347.41|349.22|347.52|349.22|347.52|349.1|347.4|15
1730456310000|2024-11-01 10:18:30|349.21|347.51|349.22|347.52|349.22|347.52|349.2|347.5|10
1730456320000|2024-11-01 10:18:40|349.21|347.51|349.29|347.59|349.37|347.67|349.21|347.51|11
1730456330000|2024-11-01 10:18:50|349.3|347.6|349.31|347.61|349.31|347.61|349.3|347.6|2
1730456340000|2024-11-01 10:19:00|349.3|347.6|349.41|347.71|349.41|347.71|349.3|347.6|9
1730456350000|2024-11-01 10:19:10|349.39|347.69|349.41|347.71|349.41|347.71|349.39|347.69|3
1730456360000|2024-11-01 10:19:20|349.4|347.7|349.4|347.7|349.41|347.71|349.4|347.7|3
1730456370000|2024-11-01 10:19:30|349.35|347.65|349.41|347.71|349.41|347.71|349.3|347.6|12
1730456380000|2024-11-01 10:19:40|349.4|347.7|349.29|347.59|349.41|347.71|349.29|347.59|8
1730456400000|2024-11-01 10:20:00|349.2|347.5|349.04|347.34|349.2|347.5|349.04|347.34|6
1730456410000|2024-11-01 10:20:10|349.06|347.36|349.13|347.43|349.17|347.47|349.06|347.36|6
1730456420000|2024-11-01 10:20:20|349.08|347.38|349.08|347.38|349.08|347.38|349.07|347.37|5
1730456430000|2024-11-01 10:20:30|349.13|347.43|349.13|347.43|349.14|347.44|349.09|347.39|19
1730456440000|2024-11-01 10:20:40|349.14|347.44|349.26|347.56|349.26|347.56|349.12|347.42|22
1730456450000|2024-11-01 10:20:50|349.31|347.61|349.35|347.65|349.35|347.65|349.26|347.56|20
1730456460000|2024-11-01 10:21:00|349.34|347.64|349.41|347.71|349.41|347.71|349.31|347.61|9
1730456480000|2024-11-01 10:21:20|349.42|347.72|349.43|347.73|349.43|347.73|349.42|347.72|2
1730456490000|2024-11-01 10:21:30|349.44|347.74|349.59|347.89|349.59|347.89|349.44|347.74|12
1730456500000|2024-11-01 10:21:40|349.56|347.86|349.57|347.87|349.61|347.91|349.56|347.86|5
1730456510000|2024-11-01 10:21:50|349.53|347.83|349.61|347.91|349.62|347.92|349.53|347.83|14
1730456520000|2024-11-01 10:22:00|349.62|347.92|349.57|347.87|349.62|347.92|349.55|347.85|7
1730456530000|2024-11-01 10:22:10|349.58|347.88|349.62|347.92|349.62|347.92|349.58|347.88|9
1730456540000|2024-11-01 10:22:20|349.63|347.93|349.91|348.21|349.91|348.21|349.63|347.93|15
1730456550000|2024-11-01 10:22:30|349.98|348.28|350.23|348.53|350.24|348.54|349.98|348.28|9
1730456560000|2024-11-01 10:22:40|350.22|348.52|350.29|348.59|350.32|348.62|350.22|348.52|13
1730456570000|2024-11-01 10:22:50|350.22|348.52|350.21|348.51|350.22|348.52|350.21|348.51|2
1730456580000|2024-11-01 10:23:00|350.22|348.52|350.22|348.52|350.25|348.55|350.19|348.49|18
1730456590000|2024-11-01 10:23:10|350.25|348.55|350.19|348.49|350.25|348.55|350.19|348.49|19
1730456620000|2024-11-01 10:23:40|350.22|348.52|350.23|348.53|350.25|348.55|350.2|348.5|18
1730456630000|2024-11-01 10:23:50|350.25|348.55|350.23|348.53|350.25|348.55|350.21|348.51|17
1730456640000|2024-11-01 10:24:00|350.22|348.52|349.97|348.27|350.22|348.52|349.97|348.27|5
1730456650000|2024-11-01 10:24:10|349.93|348.23|349.9|348.2|349.93|348.23|349.9|348.2|2
1730456660000|2024-11-01 10:24:20|349.91|348.21|349.91|348.21|349.91|348.21|349.91|348.21|1
1730456670000|2024-11-01 10:24:30|349.9|348.2|350.06|348.36|350.06|348.36|349.9|348.2|13
1730456680000|2024-11-01 10:24:40|350.05|348.35|349.9|348.2|350.05|348.35|349.9|348.2|10
1730456690000|2024-11-01 10:24:50|349.79|348.09|349.7|348|349.79|348.09|349.7|348|3
1730456700000|2024-11-01 10:25:00|349.69|347.99|349.8|348.1|349.83|348.13|349.69|347.99|8
1730456710000|2024-11-01 10:25:10|349.82|348.12|349.74|348.04|349.82|348.12|349.69|347.99|11
1730456720000|2024-11-01 10:25:20|349.73|348.03|349.72|348.02|349.78|348.08|349.72|348.02|15
1730456730000|2024-11-01 10:25:30|349.71|348.01|349.69|347.99|349.71|348.01|349.69|347.99|6
1730456740000|2024-11-01 10:25:40|349.7|348|349.85|348.15|349.86|348.16|349.7|348|12
1730456750000|2024-11-01 10:25:50|349.84|348.14|350|348.3|350.01|348.31|349.84|348.14|15
1730456760000|2024-11-01 10:26:00|350.01|348.31|350.23|348.53|350.26|348.56|350.01|348.31|18
1730456770000|2024-11-01 10:26:10|350.22|348.52|350.26|348.56|350.29|348.59|350.22|348.52|10
1730456780000|2024-11-01 10:26:20|350.27|348.57|350.29|348.59|350.31|348.61|350.23|348.53|15
1730456790000|2024-11-01 10:26:30|350.32|348.62|350.13|348.43|350.33|348.63|350.12|348.42|18
1730456800000|2024-11-01 10:26:40|350.14|348.44|350.15|348.45|350.15|348.45|349.94|348.24|20
1730456810000|2024-11-01 10:26:50|350.14|348.44|350.14|348.44|350.24|348.54|350.14|348.44|14
1730456820000|2024-11-01 10:27:00|350.15|348.45|350.13|348.43|350.16|348.46|350.05|348.35|16
1730456830000|2024-11-01 10:27:10|350.12|348.42|350.09|348.39|350.12|348.42|350.09|348.39|2
1730456840000|2024-11-01 10:27:20|350|348.3|349.73|348.03|350|348.3|349.72|348.02|14
1730456850000|2024-11-01 10:27:30|349.72|348.02|349.84|348.14|349.86|348.16|349.72|348.02|11
1730456860000|2024-11-01 10:27:40|349.83|348.13|349.96|348.26|349.96|348.26|349.83|348.13|20
1730456870000|2024-11-01 10:27:50|349.95|348.25|349.98|348.28|349.99|348.29|349.95|348.25|6
1730456880000|2024-11-01 10:28:00|349.96|348.26|349.78|348.08|349.96|348.26|349.78|348.08|12
1730456890000|2024-11-01 10:28:10|349.77|348.07|349.8|348.1|349.81|348.11|349.77|348.07|9
1730456900000|2024-11-01 10:28:20|349.86|348.16|349.96|348.26|349.97|348.27|349.86|348.16|7
1730456910000|2024-11-01 10:28:30|349.93|348.23|349.82|348.12|349.93|348.23|349.82|348.12|12
1730456920000|2024-11-01 10:28:40|349.81|348.11|349.93|348.23|349.94|348.24|349.81|348.11|14
1730456930000|2024-11-01 10:28:50|349.94|348.24|350|348.3|350.01|348.31|349.93|348.23|10
1730456940000|2024-11-01 10:29:00|349.99|348.29|350.05|348.35|350.05|348.35|349.99|348.29|12
1730456950000|2024-11-01 10:29:10|350.07|348.37|350.08|348.38|350.12|348.42|350.07|348.37|14
1730456960000|2024-11-01 10:29:20|350.1|348.4|350.1|348.4|350.13|348.43|350.08|348.38|16
1730456970000|2024-11-01 10:29:30|350.12|348.42|350.14|348.44|350.14|348.44|350.11|348.41|6
1730456980000|2024-11-01 10:29:40|350.13|348.43|350.13|348.43|350.15|348.45|350.12|348.42|5
1730456990000|2024-11-01 10:29:50|350.14|348.44|350.19|348.49|350.22|348.52|350.14|348.44|6
1730457000000|2024-11-01 10:30:00|350.24|348.54|350.25|348.55|350.25|348.55|350.23|348.53|4
1730457010000|2024-11-01 10:30:10|350.26|348.56|350.61|348.91|350.62|348.92|350.26|348.56|24
1730457020000|2024-11-01 10:30:20|350.59|348.89|350.56|348.86|350.61|348.91|350.53|348.83|17
1730457030000|2024-11-01 10:30:30|350.57|348.87|350.61|348.91|350.61|348.91|350.56|348.86|22
1730457040000|2024-11-01 10:30:40|350.6|348.9|350.75|349.05|350.75|349.05|350.58|348.88|18
1730457050000|2024-11-01 10:30:50|350.74|349.04|350.8|349.1|350.81|349.11|350.74|349.04|8
1730457060000|2024-11-01 10:31:00|350.79|349.09|350.96|349.26|350.96|349.26|350.79|349.09|8
1730457070000|2024-11-01 10:31:10|351|349.3|351.28|349.58|351.28|349.58|351|349.3|16
1730457080000|2024-11-01 10:31:20|351.31|349.61|351.33|349.63|351.4|349.7|351.31|349.61|15
1730457090000|2024-11-01 10:31:30|351.36|349.66|351.4|349.7|351.45|349.75|351.33|349.63|19
1730457100000|2024-11-01 10:31:40|351.41|349.71|351.33|349.63|351.43|349.73|351.33|349.63|16
1730457110000|2024-11-01 10:31:50|351.36|349.66|351.36|349.66|351.37|349.67|351.35|349.65|6
1730457120000|2024-11-01 10:32:00|351.35|349.65|351.15|349.45|351.35|349.65|351.11|349.41|9
1730457130000|2024-11-01 10:32:10|351.17|349.47|351.44|349.74|351.46|349.76|351.17|349.47|28
1730457140000|2024-11-01 10:32:20|351.43|349.73|351.45|349.75|351.47|349.77|351.42|349.72|18
1730457150000|2024-11-01 10:32:30|351.44|349.74|351.41|349.71|351.49|349.79|351.41|349.71|8
1730457160000|2024-11-01 10:32:40|351.37|349.67|351.12|349.42|351.37|349.67|351.12|349.42|9
1730457170000|2024-11-01 10:32:50|351.15|349.45|351.34|349.64|351.36|349.66|351.15|349.45|18
1730457180000|2024-11-01 10:33:00|351.35|349.65|351.44|349.74|351.44|349.74|351.15|349.45|26
1730457190000|2024-11-01 10:33:10|351.45|349.75|351.55|349.85|351.57|349.87|351.43|349.73|20
1730457200000|2024-11-01 10:33:20|351.56|349.86|351.62|349.92|351.62|349.92|351.56|349.86|6
1730457210000|2024-11-01 10:33:30|351.61|349.91|351.61|349.91|351.62|349.92|351.56|349.86|6
1730457220000|2024-11-01 10:33:40|351.62|349.92|351.58|349.88|351.62|349.92|351.56|349.86|7
1730457230000|2024-11-01 10:33:50|351.6|349.9|351.58|349.88|351.61|349.91|351.57|349.87|11
1730457240000|2024-11-01 10:34:00|351.57|349.87|351.59|349.89|351.6|349.9|351.46|349.76|21
1730457250000|2024-11-01 10:34:10|351.57|349.87|351.29|349.59|351.57|349.87|351.29|349.59|25
1730457260000|2024-11-01 10:34:20|351.28|349.58|351.25|349.55|351.33|349.63|351.17|349.47|13
1730457270000|2024-11-01 10:34:30|351.26|349.56|351.6|349.9|351.6|349.9|351.19|349.49|26
1730457280000|2024-11-01 10:34:40|351.58|349.88|351.53|349.83|351.6|349.9|351.53|349.83|15
1730457290000|2024-11-01 10:34:50|351.5|349.8|351.47|349.77|351.52|349.82|351.42|349.72|22
1730457300000|2024-11-01 10:35:00|351.48|349.78|351.46|349.76|351.55|349.85|351.42|349.72|21
1730457310000|2024-11-01 10:35:10|351.45|349.75|351.02|349.32|351.45|349.75|351.02|349.32|18
1730457320000|2024-11-01 10:35:20|350.92|349.22|350.82|349.12|351.03|349.33|350.82|349.12|24
1730457330000|2024-11-01 10:35:30|350.81|349.11|350.79|349.09|350.84|349.14|350.75|349.05|18
1730457340000|2024-11-01 10:35:40|350.78|349.08|350.81|349.11|350.89|349.19|350.73|349.03|23
1730457350000|2024-11-01 10:35:50|350.8|349.1|350.78|349.08|350.81|349.11|350.75|349.05|13
1730457360000|2024-11-01 10:36:00|350.76|349.06|350.79|349.09|350.79|349.09|350.73|349.03|14
1730457370000|2024-11-01 10:36:10|350.78|349.08|350.5|348.8|350.78|349.08|350.5|348.8|18
1730457380000|2024-11-01 10:36:20|350.41|348.71|350.58|348.88|350.6|348.9|350.35|348.65|13
1730457390000|2024-11-01 10:36:30|350.59|348.89|350.58|348.88|350.59|348.89|350.46|348.76|18
1730457400000|2024-11-01 10:36:40|350.57|348.87|350.56|348.86|350.61|348.91|350.49|348.79|22
1730457410000|2024-11-01 10:36:50|350.57|348.87|350.49|348.79|350.59|348.89|350.47|348.77|17
1730457420000|2024-11-01 10:37:00|350.5|348.8|350.39|348.69|350.5|348.8|350.35|348.65|20
1730457430000|2024-11-01 10:37:10|350.35|348.65|350.44|348.74|350.44|348.74|350.35|348.65|16
1730457440000|2024-11-01 10:37:20|350.46|348.76|350.41|348.71|350.52|348.82|350.41|348.71|19
1730457450000|2024-11-01 10:37:30|350.4|348.7|350.29|348.59|350.42|348.72|350.23|348.53|15
1730457460000|2024-11-01 10:37:40|350.32|348.62|350.43|348.73|350.44|348.74|350.32|348.62|14
1730457470000|2024-11-01 10:37:50|350.39|348.69|350.35|348.65|350.39|348.69|350.34|348.64|18
1730457480000|2024-11-01 10:38:00|350.34|348.64|350.45|348.75|350.53|348.83|350.31|348.61|19
1730457490000|2024-11-01 10:38:10|350.38|348.68|350.25|348.55|350.38|348.68|350.24|348.54|14
1730457500000|2024-11-01 10:38:20|350.24|348.54|350.32|348.62|350.4|348.7|350.24|348.54|11
1730457510000|2024-11-01 10:38:30|350.33|348.63|350.05|348.35|350.33|348.63|350.05|348.35|14
1730457520000|2024-11-01 10:38:40|350.04|348.34|350.03|348.33|350.06|348.36|350.03|348.33|9
1730457530000|2024-11-01 10:38:50|350.05|348.35|350.16|348.46|350.16|348.46|350.05|348.35|8
1730457540000|2024-11-01 10:39:00|350.17|348.47|350.12|348.42|350.24|348.54|350.11|348.41|14
1730457550000|2024-11-01 10:39:10|350.11|348.41|350.08|348.38|350.12|348.42|350.07|348.37|13
1730457560000|2024-11-01 10:39:20|350.07|348.37|349.89|348.19|350.1|348.4|349.88|348.18|18
1730457570000|2024-11-01 10:39:30|349.92|348.22|350.02|348.32|350.02|348.32|349.85|348.15|18
1730457580000|2024-11-01 10:39:40|350|348.3|349.88|348.18|350.02|348.32|349.85|348.15|17
1730457590000|2024-11-01 10:39:50|349.87|348.17|349.88|348.18|349.89|348.19|349.84|348.14|11
1730457600000|2024-11-01 10:40:00|349.87|348.17|349.82|348.12|349.89|348.19|349.82|348.12|14
1730457610000|2024-11-01 10:40:10|349.83|348.13|349.82|348.12|349.85|348.15|349.82|348.12|4
1730457620000|2024-11-01 10:40:20|349.85|348.15|349.61|347.91|349.85|348.15|349.61|347.91|12
1730457630000|2024-11-01 10:40:30|349.63|347.93|349.87|348.17|349.87|348.17|349.63|347.93|17
1730457640000|2024-11-01 10:40:40|349.86|348.16|349.81|348.11|349.89|348.19|349.81|348.11|19
1730457650000|2024-11-01 10:40:50|349.82|348.12|349.96|348.26|350.01|348.31|349.82|348.12|21
1730457660000|2024-11-01 10:41:00|349.98|348.28|350.15|348.45|350.26|348.56|349.97|348.27|22
1730457670000|2024-11-01 10:41:10|350.16|348.46|350.2|348.5|350.26|348.56|350.12|348.42|15
1730457680000|2024-11-01 10:41:20|350.22|348.52|350.12|348.42|350.22|348.52|350.11|348.41|9
1730457690000|2024-11-01 10:41:30|350.13|348.43|350.06|348.36|350.17|348.47|350.06|348.36|17
1730457700000|2024-11-01 10:41:40|350.08|348.38|350.07|348.37|350.11|348.41|350.07|348.37|12
1730457710000|2024-11-01 10:41:50|350.06|348.36|350.06|348.36|350.1|348.4|350.06|348.36|10
1730457720000|2024-11-01 10:42:00|349.98|348.28|349.98|348.28|350|348.3|349.85|348.15|15
1730457730000|2024-11-01 10:42:10|349.97|348.27|350.03|348.33|350.12|348.42|349.96|348.26|13
1730457740000|2024-11-01 10:42:20|350.07|348.37|350.08|348.38|350.08|348.38|350.06|348.36|11
1730457750000|2024-11-01 10:42:30|350.16|348.46|350.17|348.47|350.22|348.52|350.14|348.44|15
1730457760000|2024-11-01 10:42:40|350.18|348.48|350.03|348.33|350.18|348.48|349.92|348.22|15
1730457770000|2024-11-01 10:42:50|350.02|348.32|349.91|348.21|350.05|348.35|349.91|348.21|19
1730457780000|2024-11-01 10:43:00|349.9|348.2|349.93|348.23|349.96|348.26|349.83|348.13|22
1730457790000|2024-11-01 10:43:10|349.94|348.24|349.93|348.23|349.96|348.26|349.92|348.22|10
1730457800000|2024-11-01 10:43:20|349.95|348.25|349.94|348.24|349.95|348.25|349.94|348.24|2
1730457810000|2024-11-01 10:43:30|349.97|348.27|350.05|348.35|350.05|348.35|349.95|348.25|9
1730457820000|2024-11-01 10:43:40|350.06|348.36|350.06|348.36|350.07|348.37|350.03|348.33|9
1730457830000|2024-11-01 10:43:50|350.05|348.35|350.05|348.35|350.07|348.37|350.03|348.33|13
1730457840000|2024-11-01 10:44:00|350.04|348.34|350.18|348.48|350.18|348.48|350.03|348.33|12
1730457850000|2024-11-01 10:44:10|350.22|348.52|350.16|348.46|350.22|348.52|350.16|348.46|10
1730457860000|2024-11-01 10:44:20|350.14|348.44|350.12|348.42|350.14|348.44|350.1|348.4|5
1730457870000|2024-11-01 10:44:30|350.15|348.45|350.36|348.66|350.37|348.67|350.14|348.44|10
1730457880000|2024-11-01 10:44:40|350.34|348.64|350.32|348.62|350.36|348.66|350.32|348.62|6
1730457890000|2024-11-01 10:44:50|350.31|348.61|350.31|348.61|350.31|348.61|350.31|348.61|1
1730457920000|2024-11-01 10:45:20|350.3|348.6|350.3|348.6|350.3|348.6|350.3|348.6|1
1730457930000|2024-11-01 10:45:30|350.31|348.61|350.51|348.81|350.53|348.83|350.31|348.61|8
1730457940000|2024-11-01 10:45:40|350.5|348.8|350.5|348.8|350.5|348.8|350.5|348.8|1
1730457950000|2024-11-01 10:45:50|350.4|348.7|350.32|348.62|350.4|348.7|350.32|348.62|3
1730457960000|2024-11-01 10:46:00|350.31|348.61|350.13|348.43|350.31|348.61|350.09|348.39|11
1730457970000|2024-11-01 10:46:10|350.14|348.44|350.44|348.74|350.44|348.74|350.14|348.44|12
1730457980000|2024-11-01 10:46:20|350.45|348.75|350.66|348.96|350.68|348.98|350.45|348.75|13
1730457990000|2024-11-01 10:46:30|350.69|348.99|350.82|349.12|350.82|349.12|350.64|348.94|19
1730458000000|2024-11-01 10:46:40|350.83|349.13|350.93|349.23|351.1|349.4|350.83|349.13|24
1730458010000|2024-11-01 10:46:50|350.92|349.22|350.85|349.15|350.92|349.22|350.82|349.12|14
1730458020000|2024-11-01 10:47:00|350.84|349.14|350.96|349.26|350.96|349.26|350.84|349.14|18
1730458030000|2024-11-01 10:47:10|350.95|349.25|351.01|349.31|351.03|349.33|350.94|349.24|13
1730458040000|2024-11-01 10:47:20|351.1|349.4|351.14|349.44|351.15|349.45|351.08|349.38|6
1730458050000|2024-11-01 10:47:30|351.19|349.49|351.14|349.44|351.2|349.5|351.14|349.44|9
1730458060000|2024-11-01 10:47:40|351.17|349.47|351.52|349.82|351.52|349.82|351.17|349.47|13
1730458070000|2024-11-01 10:47:50|351.54|349.84|351.47|349.77|351.55|349.85|351.44|349.74|19
1730458080000|2024-11-01 10:48:00|351.46|349.76|351.68|349.98|351.68|349.98|351.46|349.76|23
1730458090000|2024-11-01 10:48:10|351.71|350.01|351.79|350.09|351.79|350.09|351.71|350.01|9
1730458100000|2024-11-01 10:48:20|351.74|350.04|351.64|349.94|351.74|350.04|351.59|349.89|20
1730458110000|2024-11-01 10:48:30|351.71|350.01|351.65|349.95|351.75|350.05|351.65|349.95|11
1730458120000|2024-11-01 10:48:40|351.66|349.96|351.59|349.89|351.67|349.97|351.58|349.88|13
1730458130000|2024-11-01 10:48:50|351.53|349.83|351.49|349.79|351.53|349.83|351.47|349.77|14
1730458140000|2024-11-01 10:49:00|351.48|349.78|351.42|349.72|351.48|349.78|351.38|349.68|15
1730458150000|2024-11-01 10:49:10|351.44|349.74|351.57|349.87|351.58|349.88|351.43|349.73|14
1730458160000|2024-11-01 10:49:20|351.58|349.88|351.56|349.86|351.59|349.89|351.56|349.86|10
1730458170000|2024-11-01 10:49:30|351.55|349.85|351.62|349.92|351.62|349.92|351.5|349.8|11
1730458180000|2024-11-01 10:49:40|351.63|349.93|351.69|349.99|351.71|350.01|351.63|349.93|13
1730458190000|2024-11-01 10:49:50|351.66|349.96|351.7|350|351.71|350.01|351.62|349.92|12
1730458200000|2024-11-01 10:50:00|351.73|350.03|351.76|350.06|351.79|350.09|351.72|350.02|12
1730458210000|2024-11-01 10:50:10|351.77|350.07|351.79|350.09|351.82|350.12|351.77|350.07|10
1730458220000|2024-11-01 10:50:20|351.76|350.06|351.79|350.09|351.79|350.09|351.72|350.02|8
1730458230000|2024-11-01 10:50:30|351.8|350.1|351.84|350.14|351.84|350.14|351.8|350.1|5
1730458240000|2024-11-01 10:50:40|351.83|350.13|351.79|350.09|351.84|350.14|351.79|350.09|8
1730458260000|2024-11-01 10:51:00|351.8|350.1|351.8|350.1|351.8|350.1|351.8|350.1|1
1730458270000|2024-11-01 10:51:10|351.81|350.11|352.14|350.44|352.14|350.44|351.81|350.11|7
1730458280000|2024-11-01 10:51:20|352.15|350.45|352.1|350.4|352.15|350.45|352.09|350.39|7
1730458290000|2024-11-01 10:51:30|352.09|350.39|352.27|350.57|352.27|350.57|352.08|350.38|17
1730458300000|2024-11-01 10:51:40|352.3|350.6|352.37|350.67|352.41|350.71|352.3|350.6|11
1730458310000|2024-11-01 10:51:50|352.39|350.69|352.28|350.58|352.39|350.69|352.27|350.57|14
1730458320000|2024-11-01 10:52:00|352.27|350.57|352.12|350.42|352.27|350.57|352.12|350.42|14
1730458330000|2024-11-01 10:52:10|352|350.3|351.97|350.27|352|350.3|351.91|350.21|11
1730458340000|2024-11-01 10:52:20|351.96|350.26|351.9|350.2|351.96|350.26|351.89|350.19|10
1730458350000|2024-11-01 10:52:30|351.89|350.19|351.91|350.21|351.97|350.27|351.89|350.19|16
1730458370000|2024-11-01 10:52:50|351.9|350.2|351.71|350.01|351.9|350.2|351.71|350.01|5
1730458380000|2024-11-01 10:53:00|351.7|350|351.7|350|351.75|350.05|351.68|349.98|16
1730458390000|2024-11-01 10:53:10|351.71|350.01|351.7|350|351.71|350.01|351.69|349.99|6
1730458400000|2024-11-01 10:53:20|351.69|349.99|351.68|349.98|351.7|350|351.66|349.96|12
1730458410000|2024-11-01 10:53:30|351.67|349.97|351.66|349.96|351.68|349.98|351.66|349.96|4
1730458420000|2024-11-01 10:53:40|351.55|349.85|351.51|349.81|351.55|349.85|351.51|349.81|12
1730458430000|2024-11-01 10:53:50|351.5|349.8|351.44|349.74|351.5|349.8|351.44|349.74|8
1730458470000|2024-11-01 10:54:30|351.29|349.59|351.15|349.45|351.29|349.59|351.15|349.45|2
1730458480000|2024-11-01 10:54:40|351.13|349.43|351|349.3|351.13|349.43|351|349.3|4
1730458490000|2024-11-01 10:54:50|351.01|349.31|351|349.3|351.01|349.31|351|349.3|2
1730458500000|2024-11-01 10:55:00|350.98|349.28|350.96|349.26|350.99|349.29|350.96|349.26|7
1730458510000|2024-11-01 10:55:10|350.92|349.22|350.87|349.17|350.92|349.22|350.87|349.17|2
1730458620000|2024-11-01 10:57:00|350.93|349.23|350.98|349.28|350.99|349.29|350.93|349.23|3
1730458630000|2024-11-01 10:57:10|351|349.3|350.92|349.22|351.04|349.34|350.92|349.22|13
1730458640000|2024-11-01 10:57:20|350.91|349.21|350.92|349.22|350.93|349.23|350.89|349.19|7
1730458650000|2024-11-01 10:57:30|350.91|349.21|350.93|349.23|350.93|349.23|350.91|349.21|3
1730458660000|2024-11-01 10:57:40|350.92|349.22|350.95|349.25|350.96|349.26|350.91|349.21|10
1730458670000|2024-11-01 10:57:50|350.94|349.24|350.93|349.23|350.95|349.25|350.93|349.23|10
1730458680000|2024-11-01 10:58:00|350.92|349.22|350.93|349.23|350.94|349.24|350.9|349.2|7
1730458690000|2024-11-01 10:58:10|350.99|349.29|351.58|349.88|351.63|349.93|350.99|349.29|13
1730458700000|2024-11-01 10:58:20|351.6|349.9|351.44|349.74|351.6|349.9|351.42|349.72|12
1730458710000|2024-11-01 10:58:30|351.46|349.76|351.45|349.75|351.49|349.79|351.4|349.7|16
1730458720000|2024-11-01 10:58:40|351.44|349.74|351.38|349.68|351.47|349.77|351.36|349.66|17
1730458730000|2024-11-01 10:58:50|351.37|349.67|351.38|349.68|351.38|349.68|351.36|349.66|6
1730458740000|2024-11-01 10:59:00|351.37|349.67|351.48|349.78|351.49|349.79|351.36|349.66|13
1730458750000|2024-11-01 10:59:10|351.49|349.79|351.45|349.75|351.5|349.8|351.44|349.74|7
1730458760000|2024-11-01 10:59:20|351.46|349.76|351.38|349.68|351.47|349.77|351.38|349.68|12
1730458770000|2024-11-01 10:59:30|351.39|349.69|351.38|349.68|351.39|349.69|351.37|349.67|4
1730458780000|2024-11-01 10:59:40|351.37|349.67|351.47|349.77|351.48|349.78|351.37|349.67|9
1730458790000|2024-11-01 10:59:50|351.5|349.8|351.47|349.77|351.52|349.82|351.47|349.77|13
1730458800000|2024-11-01 11:00:00|351.46|349.76|351.44|349.74|351.46|349.76|351.35|349.65|13
1730458810000|2024-11-01 11:00:10|351.43|349.73|351.47|349.77|351.52|349.82|351.42|349.72|18
1730458820000|2024-11-01 11:00:20|351.46|349.76|351.17|349.47|351.46|349.76|351.17|349.47|15
1730458830000|2024-11-01 11:00:30|351.19|349.49|351.45|349.75|351.45|349.75|351.19|349.49|12
1730458840000|2024-11-01 11:00:40|351.46|349.76|351.46|349.76|351.51|349.81|351.46|349.76|12
1730458850000|2024-11-01 11:00:50|351.51|349.81|351.54|349.84|351.54|349.84|351.46|349.76|9
1730458860000|2024-11-01 11:01:00|351.55|349.85|351.6|349.9|351.67|349.97|351.55|349.85|13
1730458870000|2024-11-01 11:01:10|351.57|349.87|351.6|349.9|351.62|349.92|351.57|349.87|13
1730458880000|2024-11-01 11:01:20|351.61|349.91|351.83|350.13|351.87|350.17|351.61|349.91|16
1730458890000|2024-11-01 11:01:30|351.81|350.11|351.86|350.16|351.92|350.22|351.81|350.11|12
1730458900000|2024-11-01 11:01:40|351.9|350.2|351.73|350.03|351.9|350.2|351.73|350.03|12
1730458910000|2024-11-01 11:01:50|351.76|350.06|351.77|350.07|351.78|350.08|351.75|350.05|9
1730458920000|2024-11-01 11:02:00|351.82|350.12|351.65|349.95|351.82|350.12|351.65|349.95|15
1730458930000|2024-11-01 11:02:10|351.64|349.94|351.77|350.07|351.92|350.22|351.64|349.94|16
1730458940000|2024-11-01 11:02:20|351.78|350.08|351.86|350.16|351.86|350.16|351.75|350.05|16
1730458950000|2024-11-01 11:02:30|351.87|350.17|351.87|350.17|351.99|350.29|351.86|350.16|20
1730458960000|2024-11-01 11:02:40|351.85|350.15|351.8|350.1|351.87|350.17|351.8|350.1|17
1730458970000|2024-11-01 11:02:50|351.82|350.12|351.81|350.11|351.85|350.15|351.78|350.08|14
1730458980000|2024-11-01 11:03:00|351.83|350.13|351.97|350.27|352|350.3|351.83|350.13|24
1730458990000|2024-11-01 11:03:10|351.96|350.26|352.02|350.32|352.06|350.36|351.95|350.25|21
1730459000000|2024-11-01 11:03:20|352.03|350.33|351.96|350.26|352.03|350.33|351.92|350.22|17
1730459010000|2024-11-01 11:03:30|351.99|350.29|352|350.3|352|350.3|351.92|350.22|19
1730459020000|2024-11-01 11:03:40|351.96|350.26|351.89|350.19|351.99|350.29|351.89|350.19|24
1730459030000|2024-11-01 11:03:50|351.9|350.2|351.86|350.16|351.95|350.25|351.86|350.16|8
1730459040000|2024-11-01 11:04:00|351.84|350.14|351.68|349.98|351.84|350.14|351.68|349.98|13
1730459050000|2024-11-01 11:04:10|351.67|349.97|351.54|349.84|351.67|349.97|351.54|349.84|16
1730459060000|2024-11-01 11:04:20|351.55|349.85|352.11|350.41|352.28|350.58|351.55|349.85|26
1730459070000|2024-11-01 11:04:30|352.1|350.4|352.1|350.4|352.2|350.5|352.06|350.36|17
1730459080000|2024-11-01 11:04:40|352.12|350.42|352.21|350.51|352.39|350.69|352.1|350.4|24
1730459090000|2024-11-01 11:04:50|352.22|350.52|352.24|350.54|352.26|350.56|352.16|350.46|22
1730459100000|2024-11-01 11:05:00|352.23|350.53|352|350.3|352.27|350.57|352|350.3|19
1730459110000|2024-11-01 11:05:10|351.93|350.23|351.85|350.15|351.95|350.25|351.85|350.15|14
1730459120000|2024-11-01 11:05:20|351.87|350.17|351.8|350.1|351.87|350.17|351.76|350.06|15
1730459130000|2024-11-01 11:05:30|351.82|350.12|351.8|350.1|351.94|350.24|351.79|350.09|20
1730459140000|2024-11-01 11:05:40|351.79|350.09|352.05|350.35|352.06|350.36|351.79|350.09|23
1730459150000|2024-11-01 11:05:50|352.04|350.34|352.15|350.45|352.28|350.58|352.04|350.34|20
1730459160000|2024-11-01 11:06:00|352.14|350.44|351.99|350.29|352.14|350.44|351.9|350.2|21
1730459170000|2024-11-01 11:06:10|352|350.3|351.82|350.12|352.01|350.31|351.82|350.12|15
1730459180000|2024-11-01 11:06:20|351.84|350.14|351.84|350.14|351.87|350.17|351.83|350.13|15
1730459190000|2024-11-01 11:06:30|351.85|350.15|351.81|350.11|351.85|350.15|351.78|350.08|20
1730459200000|2024-11-01 11:06:40|351.8|350.1|351.74|350.04|351.82|350.12|351.7|350|21
1730459210000|2024-11-01 11:06:50|351.73|350.03|351.75|350.05|351.76|350.06|351.73|350.03|8
1730459220000|2024-11-01 11:07:00|351.74|350.04|351.82|350.12|351.88|350.18|351.74|350.04|19
1730459230000|2024-11-01 11:07:10|351.81|350.11|351.87|350.17|351.88|350.18|351.76|350.06|15
1730459240000|2024-11-01 11:07:20|351.88|350.18|351.98|350.28|352.05|350.35|351.88|350.18|21
1730459250000|2024-11-01 11:07:30|351.99|350.29|351.96|350.26|351.99|350.29|351.96|350.26|14
1730459260000|2024-11-01 11:07:40|351.95|350.25|351.8|350.1|351.97|350.27|351.72|350.02|22
1730459270000|2024-11-01 11:07:50|351.79|350.09|351.8|350.1|351.81|350.11|351.78|350.08|11
1730459280000|2024-11-01 11:08:00|351.81|350.11|351.62|349.92|351.81|350.11|351.62|349.92|8
1730459290000|2024-11-01 11:08:10|351.63|349.93|352.02|350.32|352.07|350.37|351.61|349.91|16
1730459300000|2024-11-01 11:08:20|352.03|350.33|352.01|350.31|352.03|350.33|351.98|350.28|18
1730459310000|2024-11-01 11:08:30|352|350.3|351.97|350.27|352|350.3|351.96|350.26|8
1730459320000|2024-11-01 11:08:40|351.98|350.28|352.03|350.33|352.05|350.35|351.98|350.28|10
1730459330000|2024-11-01 11:08:50|352.02|350.32|351.79|350.09|352.02|350.32|351.79|350.09|18
1730459340000|2024-11-01 11:09:00|351.77|350.07|351.5|349.8|351.78|350.08|351.5|349.8|22
1730459350000|2024-11-01 11:09:10|351.49|349.79|351.66|349.96|351.7|350|351.49|349.79|15
1730459360000|2024-11-01 11:09:20|351.69|349.99|351.6|349.9|351.7|350|351.6|349.9|12
1730459370000|2024-11-01 11:09:30|351.61|349.91|351.66|349.96|351.69|349.99|351.6|349.9|16
1730459380000|2024-11-01 11:09:40|351.67|349.97|351.5|349.8|351.67|349.97|351.5|349.8|20
1730459390000|2024-11-01 11:09:50|351.49|349.79|351.51|349.81|351.53|349.83|351.47|349.77|10
1730459400000|2024-11-01 11:10:00|351.53|349.83|351.52|349.82|351.67|349.97|351.51|349.81|21
1730459410000|2024-11-01 11:10:10|351.5|349.8|351.47|349.77|351.51|349.81|351.46|349.76|16
1730459420000|2024-11-01 11:10:20|351.46|349.76|351.47|349.77|351.49|349.79|351.46|349.76|6
1730459430000|2024-11-01 11:10:30|351.46|349.76|351.48|349.78|351.5|349.8|351.38|349.68|16
1730459440000|2024-11-01 11:10:40|351.49|349.79|351.49|349.79|351.51|349.81|351.46|349.76|13
1730459450000|2024-11-01 11:10:50|351.51|349.81|351.69|349.99|351.69|349.99|351.51|349.81|8
1730459460000|2024-11-01 11:11:00|351.71|350.01|351.82|350.12|351.94|350.24|351.7|350|21
1730459470000|2024-11-01 11:11:10|351.81|350.11|351.73|350.03|351.81|350.11|351.68|349.98|14
1730459480000|2024-11-01 11:11:20|351.77|350.07|351.88|350.18|351.93|350.23|351.76|350.06|20
1730459490000|2024-11-01 11:11:30|351.92|350.22|351.88|350.18|351.92|350.22|351.86|350.16|18
1730459500000|2024-11-01 11:11:40|351.92|350.22|351.92|350.22|351.92|350.22|351.89|350.19|12
1730459510000|2024-11-01 11:11:50|351.91|350.21|351.9|350.2|351.91|350.21|351.89|350.19|9
1730459520000|2024-11-01 11:12:00|351.91|350.21|352|350.3|352.03|350.33|351.91|350.21|13
1730459530000|2024-11-01 11:12:10|352.02|350.32|352.01|350.31|352.02|350.32|351.99|350.29|7
1730459540000|2024-11-01 11:12:20|352.03|350.33|352.13|350.43|352.13|350.43|352.01|350.31|7
1730459550000|2024-11-01 11:12:30|352.15|350.45|352.06|350.36|352.15|350.45|352.03|350.33|7
1730459560000|2024-11-01 11:12:40|352.04|350.34|352.07|350.37|352.08|350.38|352.04|350.34|12
1730459570000|2024-11-01 11:12:50|352.06|350.36|352.01|350.31|352.07|350.37|351.95|350.25|18
1730459580000|2024-11-01 11:13:00|352.02|350.32|352.01|350.31|352.03|350.33|352.01|350.31|8
1730459590000|2024-11-01 11:13:10|352.02|350.32|351.98|350.28|352.02|350.32|351.98|350.28|6
1730459600000|2024-11-01 11:13:20|352|350.3|352|350.3|352.02|350.32|352|350.3|5
1730459610000|2024-11-01 11:13:30|352.03|350.33|352.06|350.36|352.09|350.39|352.01|350.31|10
1730459620000|2024-11-01 11:13:40|352.05|350.35|352.18|350.48|352.18|350.48|352.05|350.35|11
1730459630000|2024-11-01 11:13:50|352.2|350.5|352.37|350.67|352.43|350.73|352.18|350.48|22
1730459640000|2024-11-01 11:14:00|352.38|350.68|352.5|350.8|352.53|350.83|352.38|350.68|25
1730459650000|2024-11-01 11:14:10|352.49|350.79|352.49|350.79|352.53|350.83|352.46|350.76|18
1730459660000|2024-11-01 11:14:20|352.47|350.77|352.19|350.49|352.47|350.77|352.19|350.49|19
1730459670000|2024-11-01 11:14:30|352.2|350.5|352.31|350.61|352.34|350.64|352.2|350.5|18
1730459680000|2024-11-01 11:14:40|352.3|350.6|352.31|350.61|352.34|350.64|352.28|350.58|10
1730459690000|2024-11-01 11:14:50|352.29|350.59|352.39|350.69|352.41|350.71|352.29|350.59|7
1730459700000|2024-11-01 11:15:00|352.41|350.71|352.33|350.63|352.43|350.73|352.24|350.54|13
1730459710000|2024-11-01 11:15:10|352.34|350.64|352.22|350.52|352.34|350.64|352.22|350.52|9
1730459720000|2024-11-01 11:15:20|352.19|350.49|352.04|350.34|352.2|350.5|352.04|350.34|12
1730459730000|2024-11-01 11:15:30|352.02|350.32|352|350.3|352.02|350.32|351.92|350.22|12
1730459740000|2024-11-01 11:15:40|351.98|350.28|352.03|350.33|352.04|350.34|351.98|350.28|4
1730459750000|2024-11-01 11:15:50|352.02|350.32|352.14|350.44|352.14|350.44|352.02|350.32|11
1730459760000|2024-11-01 11:16:00|352.13|350.43|352.25|350.55|352.26|350.56|352.11|350.41|22
1730459770000|2024-11-01 11:16:10|352.26|350.56|352.13|350.43|352.32|350.62|352.13|350.43|13
1730459780000|2024-11-01 11:16:20|352.14|350.44|352.17|350.47|352.2|350.5|352.13|350.43|10
1730459790000|2024-11-01 11:16:30|352.12|350.42|351.97|350.27|352.12|350.42|351.97|350.27|11
1730459800000|2024-11-01 11:16:40|351.94|350.24|351.79|350.09|351.95|350.25|351.79|350.09|15
1730459810000|2024-11-01 11:16:50|351.78|350.08|351.82|350.12|351.82|350.12|351.77|350.07|7
1730459820000|2024-11-01 11:17:00|351.77|350.07|351.71|350.01|351.77|350.07|351.66|349.96|15
1730459830000|2024-11-01 11:17:10|351.74|350.04|351.66|349.96|351.74|350.04|351.64|349.94|15
1730459840000|2024-11-01 11:17:20|351.65|349.95|351.47|349.77|351.65|349.95|351.47|349.77|18
1730459850000|2024-11-01 11:17:30|351.49|349.79|351.56|349.86|351.57|349.87|351.46|349.76|14
1730459860000|2024-11-01 11:17:40|351.55|349.85|351.51|349.81|351.57|349.87|351.51|349.81|9
1730459870000|2024-11-01 11:17:50|351.47|349.77|351.44|349.74|351.48|349.78|351.43|349.73|10
1730459880000|2024-11-01 11:18:00|351.45|349.75|351.65|349.95|351.69|349.99|351.45|349.75|19
1730459890000|2024-11-01 11:18:10|351.62|349.92|351.56|349.86|351.64|349.94|351.53|349.83|16
1730459900000|2024-11-01 11:18:20|351.55|349.85|351.63|349.93|351.67|349.97|351.55|349.85|12
1730459910000|2024-11-01 11:18:30|351.62|349.92|351.52|349.82|351.63|349.93|351.5|349.8|13
1730459920000|2024-11-01 11:18:40|351.51|349.81|351.55|349.85|351.6|349.9|351.51|349.81|13
1730459930000|2024-11-01 11:18:50|351.54|349.84|351.54|349.84|351.56|349.86|351.54|349.84|6
1730459940000|2024-11-01 11:19:00|351.53|349.83|351.67|349.97|351.67|349.97|351.53|349.83|8
1730459950000|2024-11-01 11:19:10|351.68|349.98|351.85|350.15|351.87|350.17|351.68|349.98|14
1730459960000|2024-11-01 11:19:20|351.84|350.14|351.85|350.15|351.86|350.16|351.84|350.14|9
1730459970000|2024-11-01 11:19:30|351.81|350.11|351.84|350.14|351.85|350.15|351.81|350.11|6
1730459980000|2024-11-01 11:19:40|351.86|350.16|351.74|350.04|351.94|350.24|351.73|350.03|14
1730459990000|2024-11-01 11:19:50|351.73|350.03|351.72|350.02|351.77|350.07|351.72|350.02|11
1730460000000|2024-11-01 11:20:00|351.69|349.99|351.65|349.95|351.69|349.99|351.64|349.94|10
1730460010000|2024-11-01 11:20:10|351.67|349.97|351.75|350.05|351.76|350.06|351.67|349.97|10
1730460020000|2024-11-01 11:20:20|351.74|350.04|351.83|350.13|351.83|350.13|351.73|350.03|13
1730460030000|2024-11-01 11:20:30|351.84|350.14|351.84|350.14|351.86|350.16|351.84|350.14|6
1730460040000|2024-11-01 11:20:40|351.85|350.15|351.92|350.22|351.95|350.25|351.85|350.15|7
1730460050000|2024-11-01 11:20:50|351.91|350.21|351.96|350.26|352|350.3|351.91|350.21|10
1730460060000|2024-11-01 11:21:00|351.98|350.28|352.03|350.33|352.04|350.34|351.98|350.28|4
1730460070000|2024-11-01 11:21:10|352.02|350.32|352.03|350.33|352.04|350.34|352|350.3|10
1730460080000|2024-11-01 11:21:20|351.99|350.29|351.84|350.14|351.99|350.29|351.84|350.14|16
1730460090000|2024-11-01 11:21:30|351.93|350.23|351.95|350.25|352|350.3|351.93|350.23|10
1730460100000|2024-11-01 11:21:40|351.94|350.24|352.12|350.42|352.13|350.43|351.94|350.24|14
1730460110000|2024-11-01 11:21:50|352.11|350.41|352.16|350.46|352.16|350.46|352.09|350.39|13
1730460120000|2024-11-01 11:22:00|352.15|350.45|352.04|350.34|352.23|350.53|352.04|350.34|19
1730460130000|2024-11-01 11:22:10|352.02|350.32|352.03|350.33|352.04|350.34|352|350.3|8
1730460140000|2024-11-01 11:22:20|352.02|350.32|351.7|350|352.02|350.32|351.67|349.97|21
1730460150000|2024-11-01 11:22:30|351.72|350.02|351.85|350.15|351.85|350.15|351.72|350.02|14
1730460160000|2024-11-01 11:22:40|351.86|350.16|351.78|350.08|351.86|350.16|351.78|350.08|8
1730460170000|2024-11-01 11:22:50|351.76|350.06|351.74|350.04|351.76|350.06|351.72|350.02|8
1730460180000|2024-11-01 11:23:00|351.75|350.05|351.81|350.11|351.82|350.12|351.75|350.05|5
1730460190000|2024-11-01 11:23:10|351.8|350.1|351.79|350.09|351.8|350.1|351.79|350.09|2
1730460200000|2024-11-01 11:23:20|351.81|350.11|351.83|350.13|351.84|350.14|351.81|350.11|4
1730460210000|2024-11-01 11:23:30|351.84|350.14|351.93|350.23|351.94|350.24|351.84|350.14|11
1730460220000|2024-11-01 11:23:40|351.94|350.24|351.84|350.14|351.94|350.24|351.83|350.13|11
1730460230000|2024-11-01 11:23:50|351.89|350.19|351.83|350.13|351.89|350.19|351.83|350.13|9
1730460240000|2024-11-01 11:24:00|351.74|350.04|351.73|350.03|351.76|350.06|351.73|350.03|9
1730460250000|2024-11-01 11:24:10|351.75|350.05|351.75|350.05|351.77|350.07|351.74|350.04|9
1730460260000|2024-11-01 11:24:20|351.74|350.04|351.86|350.16|351.86|350.16|351.74|350.04|6
1730460270000|2024-11-01 11:24:30|351.85|350.15|351.8|350.1|351.85|350.15|351.8|350.1|9
1730460280000|2024-11-01 11:24:40|351.77|350.07|351.73|350.03|351.77|350.07|351.73|350.03|6
1730460290000|2024-11-01 11:24:50|351.75|350.05|351.83|350.13|351.83|350.13|351.73|350.03|12
1730460300000|2024-11-01 11:25:00|351.82|350.12|351.75|350.05|351.82|350.12|351.74|350.04|11
1730460310000|2024-11-01 11:25:10|351.72|350.02|351.69|349.99|351.73|350.03|351.68|349.98|7
1730460320000|2024-11-01 11:25:20|351.68|349.98|351.72|350.02|351.76|350.06|351.67|349.97|14
1730460330000|2024-11-01 11:25:30|351.71|350.01|351.71|350.01|351.71|350.01|351.68|349.98|6
1730460340000|2024-11-01 11:25:40|351.7|350|351.61|349.91|351.7|350|351.61|349.91|13
1730460350000|2024-11-01 11:25:50|351.66|349.96|351.63|349.93|351.66|349.96|351.58|349.88|12
1730460360000|2024-11-01 11:26:00|351.66|349.96|351.76|350.06|351.81|350.11|351.65|349.95|11
1730460370000|2024-11-01 11:26:10|351.77|350.07|351.65|349.95|351.77|350.07|351.65|349.95|8
1730460380000|2024-11-01 11:26:20|351.66|349.96|351.92|350.22|351.93|350.23|351.66|349.96|15
1730460390000|2024-11-01 11:26:30|351.93|350.23|352.02|350.32|352.04|350.34|351.93|350.23|6
1730460400000|2024-11-01 11:26:40|351.99|350.29|351.86|350.16|351.99|350.29|351.86|350.16|9
1730460410000|2024-11-01 11:26:50|351.85|350.15|351.89|350.19|351.92|350.22|351.84|350.14|14
1730460420000|2024-11-01 11:27:00|351.85|350.15|351.68|349.98|351.85|350.15|351.66|349.96|10
1730460430000|2024-11-01 11:27:10|351.67|349.97|351.7|350|351.75|350.05|351.64|349.94|18
1730460440000|2024-11-01 11:27:20|351.71|350.01|351.66|349.96|351.73|350.03|351.63|349.93|14
1730460450000|2024-11-01 11:27:30|351.68|349.98|351.65|349.95|351.72|350.02|351.65|349.95|8
1730460460000|2024-11-01 11:27:40|351.67|349.97|351.75|350.05|351.79|350.09|351.67|349.97|13
1730460470000|2024-11-01 11:27:50|351.74|350.04|351.74|350.04|351.78|350.08|351.74|350.04|17
1730460480000|2024-11-01 11:28:00|351.73|350.03|351.72|350.02|351.73|350.03|351.71|350.01|3
1730460490000|2024-11-01 11:28:10|351.71|350.01|351.68|349.98|351.73|350.03|351.65|349.95|8
1730460500000|2024-11-01 11:28:20|351.66|349.96|351.84|350.14|351.84|350.14|351.66|349.96|9
1730460510000|2024-11-01 11:28:30|351.83|350.13|351.86|350.16|351.86|350.16|351.82|350.12|6
1730460520000|2024-11-01 11:28:40|351.9|350.2|351.98|350.28|352.06|350.36|351.89|350.19|13
1730460530000|2024-11-01 11:28:50|351.99|350.29|352|350.3|352|350.3|351.96|350.26|16
1730460540000|2024-11-01 11:29:00|352.02|350.32|352.01|350.31|352.02|350.32|351.99|350.29|6
1730460550000|2024-11-01 11:29:10|352.02|350.32|351.96|350.26|352.04|350.34|351.96|350.26|8
1730460560000|2024-11-01 11:29:20|351.95|350.25|351.86|350.16|351.95|350.25|351.84|350.14|13
1730460570000|2024-11-01 11:29:30|351.84|350.14|351.74|350.04|351.84|350.14|351.74|350.04|5
1730460580000|2024-11-01 11:29:40|351.75|350.05|351.82|350.12|351.84|350.14|351.73|350.03|8
1730460590000|2024-11-01 11:29:50|351.84|350.14|352|350.3|352.07|350.37|351.83|350.13|15
1730460600000|2024-11-01 11:30:00|352.01|350.31|351.98|350.28|352.03|350.33|351.96|350.26|15
1730460610000|2024-11-01 11:30:10|351.97|350.27|351.93|350.23|351.99|350.29|351.92|350.22|16
1730460620000|2024-11-01 11:30:20|351.92|350.22|351.82|350.12|351.93|350.23|351.8|350.1|13
1730460630000|2024-11-01 11:30:30|351.81|350.11|351.8|350.1|351.82|350.12|351.79|350.09|9
1730460640000|2024-11-01 11:30:40|351.82|350.12|351.83|350.13|351.83|350.13|351.79|350.09|5
1730460650000|2024-11-01 11:30:50|351.82|350.12|351.74|350.04|351.82|350.12|351.72|350.02|6
1730460660000|2024-11-01 11:31:00|351.73|350.03|351.63|349.93|351.74|350.04|351.62|349.92|19
1730460670000|2024-11-01 11:31:10|351.64|349.94|351.8|350.1|351.81|350.11|351.64|349.94|8
1730460680000|2024-11-01 11:31:20|351.81|350.11|351.72|350.02|351.82|350.12|351.72|350.02|9
1730460690000|2024-11-01 11:31:30|351.74|350.04|351.65|349.95|351.74|350.04|351.65|349.95|7
1730460700000|2024-11-01 11:31:40|351.62|349.92|351.66|349.96|351.66|349.96|351.59|349.89|14
1730460710000|2024-11-01 11:31:50|351.7|350|351.71|350.01|351.71|350.01|351.69|349.99|5
1730460720000|2024-11-01 11:32:00|351.73|350.03|351.54|349.84|351.74|350.04|351.51|349.81|18
1730460730000|2024-11-01 11:32:10|351.53|349.83|351.51|349.81|351.54|349.84|351.51|349.81|15
1730460740000|2024-11-01 11:32:20|351.5|349.8|351.43|349.73|351.52|349.82|351.4|349.7|10
1730460750000|2024-11-01 11:32:30|351.42|349.72|351.44|349.74|351.51|349.81|351.42|349.72|16
1730460760000|2024-11-01 11:32:40|351.42|349.72|351.48|349.78|351.48|349.78|351.4|349.7|14
1730460770000|2024-11-01 11:32:50|351.47|349.77|351.49|349.79|351.53|349.83|351.47|349.77|9
1730460780000|2024-11-01 11:33:00|351.5|349.8|351.51|349.81|351.53|349.83|351.47|349.77|11
1730460790000|2024-11-01 11:33:10|351.52|349.82|351.5|349.8|351.52|349.82|351.5|349.8|3
1730460800000|2024-11-01 11:33:20|351.49|349.79|351.45|349.75|351.49|349.79|351.44|349.74|7
1730460810000|2024-11-01 11:33:30|351.44|349.74|351.52|349.82|351.52|349.82|351.42|349.72|16
1730460820000|2024-11-01 11:33:40|351.53|349.83|351.53|349.83|351.53|349.83|351.48|349.78|8
1730460830000|2024-11-01 11:33:50|351.52|349.82|351.45|349.75|351.54|349.84|351.45|349.75|11
1730460840000|2024-11-01 11:34:00|351.44|349.74|351.28|349.58|351.46|349.76|351.25|349.55|20
1730460850000|2024-11-01 11:34:10|351.27|349.57|351.49|349.79|351.49|349.79|351.26|349.56|14
1730460860000|2024-11-01 11:34:20|351.52|349.82|351.55|349.85|351.55|349.85|351.48|349.78|14
1730460870000|2024-11-01 11:34:30|351.54|349.84|351.52|349.82|351.54|349.84|351.49|349.79|9
1730460880000|2024-11-01 11:34:40|351.51|349.81|351.51|349.81|351.52|349.82|351.46|349.76|11
1730460890000|2024-11-01 11:34:50|351.5|349.8|351.54|349.84|351.55|349.85|351.48|349.78|8
1730460900000|2024-11-01 11:35:00|351.55|349.85|351.53|349.83|351.56|349.86|351.52|349.82|14
1730460910000|2024-11-01 11:35:10|351.52|349.82|351.56|349.86|351.56|349.86|351.52|349.82|5
1730460920000|2024-11-01 11:35:20|351.57|349.87|351.78|350.08|351.8|350.1|351.57|349.87|10
1730460930000|2024-11-01 11:35:30|351.77|350.07|351.89|350.19|351.91|350.21|351.77|350.07|16
1730460940000|2024-11-01 11:35:40|351.9|350.2|351.77|350.07|351.9|350.2|351.77|350.07|11
1730460950000|2024-11-01 11:35:50|351.78|350.08|351.71|350.01|351.78|350.08|351.7|350|12
1730460960000|2024-11-01 11:36:00|351.7|350|351.61|349.91|351.73|350.03|351.61|349.91|16
1730460970000|2024-11-01 11:36:10|351.63|349.93|351.72|350.02|351.74|350.04|351.63|349.93|7
1730460980000|2024-11-01 11:36:20|351.74|350.04|351.74|350.04|351.75|350.05|351.72|350.02|10
1730460990000|2024-11-01 11:36:30|351.75|350.05|351.9|350.2|351.91|350.21|351.75|350.05|13
1730461000000|2024-11-01 11:36:40|351.89|350.19|351.91|350.21|351.91|350.21|351.89|350.19|3
1730461010000|2024-11-01 11:36:50|351.92|350.22|351.96|350.26|351.96|350.26|351.92|350.22|6
1730461020000|2024-11-01 11:37:00|351.99|350.29|351.96|350.26|351.99|350.29|351.95|350.25|7
1730461030000|2024-11-01 11:37:10|351.95|350.25|351.85|350.15|351.95|350.25|351.85|350.15|4
1730461040000|2024-11-01 11:37:20|351.84|350.14|351.92|350.22|351.93|350.23|351.83|350.13|13
1730461050000|2024-11-01 11:37:30|351.91|350.21|351.83|350.13|351.91|350.21|351.83|350.13|8
1730461060000|2024-11-01 11:37:40|351.82|350.12|351.78|350.08|351.82|350.12|351.76|350.06|12
1730461070000|2024-11-01 11:37:50|351.79|350.09|351.81|350.11|351.81|350.11|351.76|350.06|8
1730461080000|2024-11-01 11:38:00|351.8|350.1|351.62|349.92|351.8|350.1|351.59|349.89|12
1730461090000|2024-11-01 11:38:10|351.65|349.95|351.68|349.98|351.73|350.03|351.65|349.95|9
1730461100000|2024-11-01 11:38:20|351.7|350|351.76|350.06|351.77|350.07|351.7|350|8
1730461110000|2024-11-01 11:38:30|351.75|350.05|351.71|350.01|351.76|350.06|351.71|350.01|9
1730461120000|2024-11-01 11:38:40|351.72|350.02|351.71|350.01|351.72|350.02|351.7|350|5
1730461130000|2024-11-01 11:38:50|351.7|350|351.7|350|351.7|350|351.7|350|1
1730461140000|2024-11-01 11:39:00|351.72|350.02|351.47|349.77|351.72|350.02|351.47|349.77|12
1730461150000|2024-11-01 11:39:10|351.46|349.76|351.46|349.76|351.48|349.78|351.46|349.76|4
1730461160000|2024-11-01 11:39:20|351.47|349.77|351.55|349.85|351.57|349.87|351.46|349.76|7
1730461170000|2024-11-01 11:39:30|351.54|349.84|351.54|349.84|351.55|349.85|351.53|349.83|4
1730461180000|2024-11-01 11:39:40|351.56|349.86|351.57|349.87|351.58|349.88|351.56|349.86|3
1730461190000|2024-11-01 11:39:50|351.58|349.88|351.69|349.99|351.7|350|351.58|349.88|8
1730461200000|2024-11-01 11:40:00|351.68|349.98|351.65|349.95|351.68|349.98|351.63|349.93|9
1730461210000|2024-11-01 11:40:10|351.67|349.97|351.79|350.09|351.82|350.12|351.67|349.97|7
1730461220000|2024-11-01 11:40:20|351.81|350.11|351.75|350.05|351.85|350.15|351.75|350.05|7
1730461230000|2024-11-01 11:40:30|351.76|350.06|351.76|350.06|351.76|350.06|351.72|350.02|6
1730461240000|2024-11-01 11:40:40|351.75|350.05|351.88|350.18|351.88|350.18|351.74|350.04|13
1730461250000|2024-11-01 11:40:50|351.87|350.17|351.88|350.18|351.9|350.2|351.87|350.17|8
1730461260000|2024-11-01 11:41:00|351.85|350.15|351.83|350.13|351.85|350.15|351.82|350.12|4
1730461270000|2024-11-01 11:41:10|351.84|350.14|351.85|350.15|351.86|350.16|351.84|350.14|7
1730461280000|2024-11-01 11:41:20|351.84|350.14|351.89|350.19|351.89|350.19|351.84|350.14|12
1730461290000|2024-11-01 11:41:30|351.9|350.2|351.94|350.24|351.99|350.29|351.9|350.2|7
1730461310000|2024-11-01 11:41:50|351.97|350.27|351.97|350.27|351.97|350.27|351.97|350.27|1
1730461320000|2024-11-01 11:42:00|352.02|350.32|352.01|350.31|352.05|350.35|352|350.3|12
1730461330000|2024-11-01 11:42:10|352|350.3|352.01|350.31|352.02|350.32|351.97|350.27|9
1730461340000|2024-11-01 11:42:20|352.02|350.32|352|350.3|352.02|350.32|351.98|350.28|4
1730461350000|2024-11-01 11:42:30|352.02|350.32|352.09|350.39|352.09|350.39|352.02|350.32|9
1730461360000|2024-11-01 11:42:40|352.08|350.38|352.02|350.32|352.08|350.38|352|350.3|11
1730461370000|2024-11-01 11:42:50|351.98|350.28|351.98|350.28|351.98|350.28|351.98|350.28|1
1730461380000|2024-11-01 11:43:00|352.02|350.32|352.04|350.34|352.05|350.35|351.99|350.29|6
1730461390000|2024-11-01 11:43:10|352.03|350.33|351.99|350.29|352.07|350.37|351.97|350.27|12
1730461400000|2024-11-01 11:43:20|351.98|350.28|351.97|350.27|351.98|350.28|351.96|350.26|4
1730461420000|2024-11-01 11:43:40|351.96|350.26|351.96|350.26|351.96|350.26|351.96|350.26|1
1730461430000|2024-11-01 11:43:50|351.98|350.28|351.97|350.27|351.98|350.28|351.97|350.27|2
1730461460000|2024-11-01 11:44:20|351.95|350.25|351.95|350.25|351.98|350.28|351.95|350.25|11
1730461470000|2024-11-01 11:44:30|351.97|350.27|351.95|350.25|352.04|350.34|351.95|350.25|12
1730461480000|2024-11-01 11:44:40|351.96|350.26|351.97|350.27|351.98|350.28|351.96|350.26|10
1730461500000|2024-11-01 11:45:00|351.96|350.26|351.95|350.25|351.98|350.28|351.95|350.25|9
1730461510000|2024-11-01 11:45:10|351.96|350.26|351.96|350.26|351.96|350.26|351.95|350.25|15
1730461520000|2024-11-01 11:45:20|351.95|350.25|351.94|350.24|351.96|350.26|351.94|350.24|8
1730461540000|2024-11-01 11:45:40|351.93|350.23|351.59|349.89|351.93|350.23|351.59|349.89|6
1730461550000|2024-11-01 11:45:50|351.6|349.9|351.59|349.89|351.64|349.94|351.58|349.88|13
1730461560000|2024-11-01 11:46:00|351.58|349.88|351.57|349.87|351.63|349.93|351.54|349.84|17
1730461570000|2024-11-01 11:46:10|351.6|349.9|351.65|349.95|351.69|349.99|351.6|349.9|12
1730461580000|2024-11-01 11:46:20|351.64|349.94|351.63|349.93|351.71|350.01|351.61|349.91|14
1730461590000|2024-11-01 11:46:30|351.64|349.94|351.7|350|351.7|350|351.64|349.94|8
1730461600000|2024-11-01 11:46:40|351.72|350.02|351.71|350.01|351.72|350.02|351.71|350.01|4
1730461610000|2024-11-01 11:46:50|351.7|350|351.79|350.09|351.8|350.1|351.69|349.99|13
1730461620000|2024-11-01 11:47:00|351.78|350.08|351.81|350.11|351.83|350.13|351.78|350.08|16
1730461630000|2024-11-01 11:47:10|351.83|350.13|351.78|350.08|351.88|350.18|351.78|350.08|20
1730461640000|2024-11-01 11:47:20|351.77|350.07|351.67|349.97|351.78|350.08|351.64|349.94|13
1730461650000|2024-11-01 11:47:30|351.66|349.96|351.91|350.21|351.91|350.21|351.64|349.94|18
1730461660000|2024-11-01 11:47:40|351.87|350.17|351.87|350.17|351.9|350.2|351.87|350.17|20
1730461670000|2024-11-01 11:47:50|351.88|350.18|351.88|350.18|351.88|350.18|351.86|350.16|16
1730461680000|2024-11-01 11:48:00|351.87|350.17|351.9|350.2|351.93|350.23|351.85|350.15|19
1730461690000|2024-11-01 11:48:10|351.89|350.19|351.9|350.2|351.91|350.21|351.88|350.18|8
1730461700000|2024-11-01 11:48:20|351.91|350.21|351.9|350.2|351.91|350.21|351.89|350.19|5
1730461710000|2024-11-01 11:48:30|351.91|350.21|351.89|350.19|351.93|350.23|351.89|350.19|7
1730461720000|2024-11-01 11:48:40|351.87|350.17|351.88|350.18|351.89|350.19|351.87|350.17|7
1730461730000|2024-11-01 11:48:50|351.89|350.19|351.88|350.18|351.91|350.21|351.88|350.18|12
1730461740000|2024-11-01 11:49:00|351.91|350.21|351.98|350.28|352.02|350.32|351.91|350.21|12
1730461750000|2024-11-01 11:49:10|351.97|350.27|351.91|350.21|351.98|350.28|351.91|350.21|13
1730461760000|2024-11-01 11:49:20|351.89|350.19|351.82|350.12|351.89|350.19|351.81|350.11|12
1730461770000|2024-11-01 11:49:30|351.81|350.11|351.81|350.11|351.82|350.12|351.8|350.1|8
1730461780000|2024-11-01 11:49:40|351.8|350.1|351.83|350.13|351.83|350.13|351.8|350.1|3
1730461790000|2024-11-01 11:49:50|351.82|350.12|351.93|350.23|351.96|350.26|351.82|350.12|17
1730461800000|2024-11-01 11:50:00|351.92|350.22|351.95|350.25|351.95|350.25|351.92|350.22|6
1730461810000|2024-11-01 11:50:10|351.94|350.24|351.94|350.24|351.94|350.24|351.94|350.24|1
1730461840000|2024-11-01 11:50:40|351.99|350.29|352.11|350.41|352.14|350.44|351.99|350.29|13
1730461850000|2024-11-01 11:50:50|352.1|350.4|352.03|350.33|352.1|350.4|352.03|350.33|16
1730461860000|2024-11-01 11:51:00|352.05|350.35|352.1|350.4|352.14|350.44|352.05|350.35|13
1730461870000|2024-11-01 11:51:10|352.11|350.41|352.1|350.4|352.11|350.41|352.1|350.4|10
1730461880000|2024-11-01 11:51:20|352.08|350.38|352.1|350.4|352.1|350.4|352.08|350.38|4
1730461890000|2024-11-01 11:51:30|352.09|350.39|352.04|350.34|352.1|350.4|352.04|350.34|15
1730461900000|2024-11-01 11:51:40|352.05|350.35|352.06|350.36|352.09|350.39|352.05|350.35|14
1730461910000|2024-11-01 11:51:50|352.07|350.37|352.09|350.39|352.11|350.41|352.07|350.37|11
1730461920000|2024-11-01 11:52:00|352.08|350.38|352.16|350.46|352.18|350.48|352.08|350.38|17
1730461930000|2024-11-01 11:52:10|352.17|350.47|352.16|350.46|352.19|350.49|352.16|350.46|4
1730461940000|2024-11-01 11:52:20|352.17|350.47|352.16|350.46|352.18|350.48|352.16|350.46|7
1730461950000|2024-11-01 11:52:30|352.18|350.48|352.16|350.46|352.2|350.5|352.15|350.45|8
1730461960000|2024-11-01 11:52:40|352.15|350.45|352.11|350.41|352.19|350.49|352.11|350.41|13
1730461970000|2024-11-01 11:52:50|352.12|350.42|352.07|350.37|352.13|350.43|352.06|350.36|10
1730461980000|2024-11-01 11:53:00|352.06|350.36|351.88|350.18|352.07|350.37|351.88|350.18|13
1730461990000|2024-11-01 11:53:10|351.86|350.16|351.7|350|351.86|350.16|351.7|350|12
1730462000000|2024-11-01 11:53:20|351.69|349.99|351.67|349.97|351.7|350|351.65|349.95|14
1730462010000|2024-11-01 11:53:30|351.69|349.99|351.72|350.02|351.76|350.06|351.68|349.98|8
1730462020000|2024-11-01 11:53:40|351.71|350.01|351.72|350.02|351.78|350.08|351.71|350.01|12
1730462030000|2024-11-01 11:53:50|351.73|350.03|351.74|350.04|351.74|350.04|351.73|350.03|2
1730462040000|2024-11-01 11:54:00|351.73|350.03|351.75|350.05|351.76|350.06|351.73|350.03|8
1730462050000|2024-11-01 11:54:10|351.74|350.04|351.76|350.06|351.76|350.06|351.73|350.03|5
1730462060000|2024-11-01 11:54:20|351.75|350.05|351.71|350.01|351.75|350.05|351.71|350.01|9
1730462070000|2024-11-01 11:54:30|351.73|350.03|351.73|350.03|351.74|350.04|351.72|350.02|8
1730462080000|2024-11-01 11:54:40|351.74|350.04|351.74|350.04|351.76|350.06|351.72|350.02|14
1730462090000|2024-11-01 11:54:50|351.73|350.03|351.72|350.02|351.85|350.15|351.72|350.02|17
1730462100000|2024-11-01 11:55:00|351.73|350.03|351.56|349.86|351.77|350.07|351.55|349.85|20
1730462110000|2024-11-01 11:55:10|351.55|349.85|351.46|349.76|351.56|349.86|351.46|349.76|14
1730462130000|2024-11-01 11:55:30|351.49|349.79|351.46|349.76|351.49|349.79|351.46|349.76|5
1730462150000|2024-11-01 11:55:50|351.49|349.79|351.49|349.79|351.49|349.79|351.48|349.78|9
1730462160000|2024-11-01 11:56:00|351.48|349.78|351.46|349.76|351.48|349.78|351.46|349.76|3
1730462190000|2024-11-01 11:56:30|351.48|349.78|351.47|349.77|351.5|349.8|351.47|349.77|7
1730462200000|2024-11-01 11:56:40|351.48|349.78|351.46|349.76|351.48|349.78|351.46|349.76|5
1730462320000|2024-11-01 11:58:40|351.48|349.78|351.61|349.91|351.61|349.91|351.48|349.78|7
1730462330000|2024-11-01 11:58:50|351.62|349.92|351.62|349.92|351.63|349.93|351.62|349.92|13
1730462340000|2024-11-01 11:59:00|351.63|349.93|351.62|349.92|351.63|349.93|351.59|349.89|17
1730462350000|2024-11-01 11:59:10|351.64|349.94|351.61|349.91|351.64|349.94|351.61|349.91|8
1730462360000|2024-11-01 11:59:20|351.62|349.92|351.63|349.93|351.63|349.93|351.6|349.9|6
1730462370000|2024-11-01 11:59:30|351.62|349.92|351.64|349.94|351.66|349.96|351.62|349.92|9
1730462380000|2024-11-01 11:59:40|351.65|349.95|351.59|349.89|351.66|349.96|351.59|349.89|10
1730462390000|2024-11-01 11:59:50|351.6|349.9|351.57|349.87|351.62|349.92|351.56|349.86|15
1730462400000|2024-11-01 12:00:00|351.6|349.9|351.46|349.76|351.61|349.91|351.46|349.76|9
1730462420000|2024-11-01 12:00:20|351.47|349.77|351.5|349.8|351.54|349.84|351.46|349.76|15
1730462430000|2024-11-01 12:00:30|351.51|349.81|351.51|349.81|351.52|349.82|351.48|349.78|11
1730462440000|2024-11-01 12:00:40|351.52|349.82|351.61|349.91|351.61|349.91|351.51|349.81|8
1730462450000|2024-11-01 12:00:50|351.6|349.9|351.58|349.88|351.6|349.9|351.57|349.87|12
1730462460000|2024-11-01 12:01:00|351.61|349.91|351.46|349.76|351.61|349.91|351.46|349.76|9
1730462470000|2024-11-01 12:01:10|351.47|349.77|351.49|349.79|351.52|349.82|351.47|349.77|5
1730462480000|2024-11-01 12:01:20|351.5|349.8|351.52|349.82|351.53|349.83|351.49|349.79|8
1730462490000|2024-11-01 12:01:30|351.51|349.81|351.52|349.82|351.53|349.83|351.51|349.81|8
1730462500000|2024-11-01 12:01:40|351.54|349.84|351.46|349.76|351.55|349.85|351.46|349.76|4
1730462530000|2024-11-01 12:02:10|351.47|349.77|351.58|349.88|351.58|349.88|351.47|349.77|12
1730462540000|2024-11-01 12:02:20|351.61|349.91|351.58|349.88|351.66|349.96|351.58|349.88|10
1730462550000|2024-11-01 12:02:30|351.6|349.9|351.65|349.95|351.65|349.95|351.6|349.9|5
1730462560000|2024-11-01 12:02:40|351.63|349.93|351.62|349.92|351.65|349.95|351.61|349.91|10
1730462580000|2024-11-01 12:03:00|351.64|349.94|351.63|349.93|351.64|349.94|351.62|349.92|4
1730462590000|2024-11-01 12:03:10|351.62|349.92|351.63|349.93|351.63|349.93|351.62|349.92|4
1730462600000|2024-11-01 12:03:20|351.62|349.92|351.61|349.91|351.62|349.92|351.59|349.89|8
1730462610000|2024-11-01 12:03:30|351.63|349.93|351.63|349.93|351.63|349.93|351.63|349.93|1
1730462640000|2024-11-01 12:04:00|351.64|349.94|351.64|349.94|351.64|349.94|351.64|349.94|1
1730462650000|2024-11-01 12:04:10|351.65|349.95|351.72|350.02|351.72|350.02|351.65|349.95|6
1730462660000|2024-11-01 12:04:20|351.73|350.03|351.75|350.05|351.75|350.05|351.73|350.03|3
1730462670000|2024-11-01 12:04:30|351.74|350.04|351.75|350.05|351.75|350.05|351.74|350.04|2
1730462680000|2024-11-01 12:04:40|351.76|350.06|351.78|350.08|351.78|350.08|351.76|350.06|2
1730462690000|2024-11-01 12:04:50|351.96|350.26|352.21|350.51|352.21|350.51|351.96|350.26|12
1730462700000|2024-11-01 12:05:00|352.22|350.52|352.23|350.53|352.24|350.54|352.22|350.52|4
1730462710000|2024-11-01 12:05:10|352.33|350.63|352.36|350.66|352.36|350.66|352.33|350.63|2
1730462720000|2024-11-01 12:05:20|352.37|350.67|352.4|350.7|352.4|350.7|352.37|350.67|10
1730462730000|2024-11-01 12:05:30|352.37|350.67|352.3|350.6|352.38|350.68|352.3|350.6|8
1730462740000|2024-11-01 12:05:40|352.31|350.61|352.32|350.62|352.34|350.64|352.3|350.6|14
1730462750000|2024-11-01 12:05:50|352.31|350.61|352.33|350.63|352.33|350.63|352.31|350.61|5
1730462760000|2024-11-01 12:06:00|352.32|350.62|352.35|350.65|352.35|350.65|352.32|350.62|4
1730462770000|2024-11-01 12:06:10|352.36|350.66|352.37|350.67|352.38|350.68|352.36|350.66|4
1730462780000|2024-11-01 12:06:20|352.38|350.68|352.32|350.62|352.38|350.68|352.32|350.62|4
1730462790000|2024-11-01 12:06:30|352.26|350.56|352.3|350.6|352.3|350.6|352.26|350.56|4
1730462800000|2024-11-01 12:06:40|352.33|350.63|352.4|350.7|352.4|350.7|352.31|350.61|13
1730462810000|2024-11-01 12:06:50|352.39|350.69|352.38|350.68|352.45|350.75|352.38|350.68|10
1730462820000|2024-11-01 12:07:00|352.39|350.69|352.22|350.52|352.4|350.7|352.22|350.52|20
1730462830000|2024-11-01 12:07:10|352.23|350.53|352.27|350.57|352.28|350.58|352.2|350.5|11
1730462840000|2024-11-01 12:07:20|352.28|350.58|352.43|350.73|352.44|350.74|352.28|350.58|11
1730462850000|2024-11-01 12:07:30|352.45|350.75|352.45|350.75|352.46|350.76|352.39|350.69|9
1730462860000|2024-11-01 12:07:40|352.4|350.7|352.39|350.69|352.44|350.74|352.38|350.68|11
1730462870000|2024-11-01 12:07:50|352.38|350.68|352.37|350.67|352.42|350.72|352.36|350.66|7
1730462930000|2024-11-01 12:08:50|352.28|350.58|352.25|350.55|352.28|350.58|352.24|350.54|4
1730462940000|2024-11-01 12:09:00|352.24|350.54|352.25|350.55|352.29|350.59|352.21|350.51|14
1730462950000|2024-11-01 12:09:10|352.24|350.54|352.21|350.51|352.24|350.54|352.2|350.5|5
1730462960000|2024-11-01 12:09:20|352.23|350.53|352.25|350.55|352.25|350.55|352.22|350.52|4
1730462970000|2024-11-01 12:09:30|352.23|350.53|352.26|350.56|352.26|350.56|352.23|350.53|2
1730463010000|2024-11-01 12:10:10|352.28|350.58|352.36|350.66|352.36|350.66|352.28|350.58|6
1730463020000|2024-11-01 12:10:20|352.35|350.65|352.32|350.62|352.35|350.65|352.32|350.62|5
1730463030000|2024-11-01 12:10:30|352.31|350.61|352.31|350.61|352.32|350.62|352.3|350.6|8
1730463040000|2024-11-01 12:10:40|352.26|350.56|352.3|350.6|352.3|350.6|352.26|350.56|9
1730463050000|2024-11-01 12:10:50|352.32|350.62|352.37|350.67|352.39|350.69|352.32|350.62|7
1730463060000|2024-11-01 12:11:00|352.38|350.68|352.42|350.72|352.42|350.72|352.37|350.67|11
1730463070000|2024-11-01 12:11:10|352.43|350.73|352.43|350.73|352.43|350.73|352.43|350.73|1
1730463080000|2024-11-01 12:11:20|352.42|350.72|352.43|350.73|352.43|350.73|352.42|350.72|2
1730463090000|2024-11-01 12:11:30|352.37|350.67|352.38|350.68|352.38|350.68|352.36|350.66|4
1730463100000|2024-11-01 12:11:40|352.37|350.67|352.36|350.66|352.37|350.67|352.36|350.66|2
1730463110000|2024-11-01 12:11:50|352.37|350.67|352.37|350.67|352.38|350.68|352.36|350.66|4
1730463120000|2024-11-01 12:12:00|352.38|350.68|352.59|350.89|352.59|350.89|352.38|350.68|9
1730463130000|2024-11-01 12:12:10|352.6|350.9|352.59|350.89|352.6|350.9|352.59|350.89|2
1730463140000|2024-11-01 12:12:20|352.6|350.9|352.6|350.9|352.6|350.9|352.6|350.9|1
1730463150000|2024-11-01 12:12:30|352.61|350.91|352.62|350.92|352.62|350.92|352.59|350.89|7
1730463160000|2024-11-01 12:12:40|352.63|350.93|352.63|350.93|352.63|350.93|352.63|350.93|1
1730463170000|2024-11-01 12:12:50|352.64|350.94|352.65|350.95|352.67|350.97|352.64|350.94|5
1730463180000|2024-11-01 12:13:00|352.66|350.96|352.71|351.01|352.71|351.01|352.66|350.96|6
1730463190000|2024-11-01 12:13:10|352.72|351.02|352.72|351.02|352.73|351.03|352.72|351.02|3
1730463200000|2024-11-01 12:13:20|352.73|351.03|352.76|351.06|352.76|351.06|352.72|351.02|8
1730463220000|2024-11-01 12:13:40|352.75|351.05|352.75|351.05|352.76|351.06|352.74|351.04|6
1730463230000|2024-11-01 12:13:50|352.92|351.22|352.94|351.24|352.94|351.24|352.92|351.22|5
1730463240000|2024-11-01 12:14:00|352.88|351.18|352.86|351.16|352.88|351.18|352.79|351.09|8
1730463250000|2024-11-01 12:14:10|352.85|351.15|352.91|351.21|352.92|351.22|352.84|351.14|15
1730463260000|2024-11-01 12:14:20|352.9|351.2|352.89|351.19|352.9|351.2|352.87|351.17|17
1730463270000|2024-11-01 12:14:30|352.9|351.2|352.64|350.94|352.9|351.2|352.61|350.91|18
1730463280000|2024-11-01 12:14:40|352.63|350.93|352.45|350.75|352.63|350.93|352.42|350.72|12
1730463290000|2024-11-01 12:14:50|352.44|350.74|352.45|350.75|352.45|350.75|352.41|350.71|6
1730463300000|2024-11-01 12:15:00|352.47|350.77|352.53|350.83|352.53|350.83|352.47|350.77|16
1730463310000|2024-11-01 12:15:10|352.54|350.84|352.48|350.78|352.54|350.84|352.48|350.78|10
1730463320000|2024-11-01 12:15:20|352.45|350.75|352.5|350.8|352.51|350.81|352.45|350.75|9
1730463330000|2024-11-01 12:15:30|352.51|350.81|352.45|350.75|352.51|350.81|352.45|350.75|12
1730463340000|2024-11-01 12:15:40|352.44|350.74|352.41|350.71|352.47|350.77|352.41|350.71|10
1730463360000|2024-11-01 12:16:00|352.4|350.7|352.36|350.66|352.4|350.7|352.36|350.66|5
1730463370000|2024-11-01 12:16:10|352.37|350.67|352.32|350.62|352.37|350.67|352.26|350.56|12
1730463380000|2024-11-01 12:16:20|352.35|350.65|352.4|350.7|352.4|350.7|352.33|350.63|11
1730463390000|2024-11-01 12:16:30|352.37|350.67|352.39|350.69|352.4|350.7|352.36|350.66|16
1730463400000|2024-11-01 12:16:40|352.4|350.7|352.32|350.62|352.41|350.71|352.32|350.62|8
1730463410000|2024-11-01 12:16:50|352.31|350.61|352.41|350.71|352.41|350.71|352.31|350.61|8
1730463420000|2024-11-01 12:17:00|352.42|350.72|352.47|350.77|352.47|350.77|352.38|350.68|9
1730463430000|2024-11-01 12:17:10|352.51|350.81|352.56|350.86|352.59|350.89|352.51|350.81|15
1730463440000|2024-11-01 12:17:20|352.57|350.87|352.6|350.9|352.65|350.95|352.57|350.87|12
1730463450000|2024-11-01 12:17:30|352.61|350.91|352.54|350.84|352.62|350.92|352.54|350.84|9
1730463460000|2024-11-01 12:17:40|352.55|350.85|352.55|350.85|352.62|350.92|352.51|350.81|14
1730463470000|2024-11-01 12:17:50|352.54|350.84|352.48|350.78|352.54|350.84|352.48|350.78|6
1730463480000|2024-11-01 12:18:00|352.46|350.76|352.53|350.83|352.59|350.89|352.46|350.76|8
1730463490000|2024-11-01 12:18:10|352.54|350.84|352.57|350.87|352.57|350.87|352.54|350.84|4
1730463500000|2024-11-01 12:18:20|352.56|350.86|352.65|350.95|352.67|350.97|352.51|350.81|15
1730463510000|2024-11-01 12:18:30|352.67|350.97|352.67|350.97|352.78|351.08|352.67|350.97|9
1730463520000|2024-11-01 12:18:40|352.71|351.01|352.66|350.96|352.76|351.06|352.64|350.94|9
1730463530000|2024-11-01 12:18:50|352.67|350.97|352.72|351.02|352.76|351.06|352.67|350.97|7
1730463540000|2024-11-01 12:19:00|352.73|351.03|352.68|350.98|352.74|351.04|352.68|350.98|5
1730463550000|2024-11-01 12:19:10|352.67|350.97|352.71|351.01|352.72|351.02|352.63|350.93|12
1730463560000|2024-11-01 12:19:20|352.72|351.02|352.77|351.07|352.82|351.12|352.72|351.02|8
1730463570000|2024-11-01 12:19:30|352.76|351.06|352.76|351.06|352.76|351.06|352.75|351.05|3
1730463580000|2024-11-01 12:19:40|352.75|351.05|352.63|350.93|352.75|351.05|352.61|350.91|9
1730463590000|2024-11-01 12:19:50|352.62|350.92|352.61|350.91|352.66|350.96|352.61|350.91|10
1730463600000|2024-11-01 12:20:00|352.59|350.89|352.52|350.82|352.59|350.89|352.5|350.8|10
1730463610000|2024-11-01 12:20:10|352.54|350.84|352.6|350.9|352.75|351.05|352.54|350.84|20
1730463620000|2024-11-01 12:20:20|352.58|350.88|352.49|350.79|352.58|350.88|352.49|350.79|19
1730463630000|2024-11-01 12:20:30|352.47|350.77|352.46|350.76|352.48|350.78|352.45|350.75|9
1730463640000|2024-11-01 12:20:40|352.45|350.75|352.46|350.76|352.46|350.76|352.3|350.6|12
1730463650000|2024-11-01 12:20:50|352.48|350.78|352.55|350.85|352.56|350.86|352.48|350.78|15
1730463660000|2024-11-01 12:21:00|352.56|350.86|352.76|351.06|352.76|351.06|352.55|350.85|17
1730463670000|2024-11-01 12:21:10|352.75|351.05|352.68|350.98|352.75|351.05|352.67|350.97|9
1730463680000|2024-11-01 12:21:20|352.67|350.97|352.6|350.9|352.68|350.98|352.59|350.89|13
1730463690000|2024-11-01 12:21:30|352.61|350.91|352.74|351.04|352.79|351.09|352.61|350.91|17
1730463700000|2024-11-01 12:21:40|352.75|351.05|352.71|351.01|352.76|351.06|352.7|351|11
1730463710000|2024-11-01 12:21:50|352.72|351.02|352.75|351.05|352.79|351.09|352.72|351.02|11
1730463720000|2024-11-01 12:22:00|352.76|351.06|352.67|350.97|352.76|351.06|352.66|350.96|15
1730463730000|2024-11-01 12:22:10|352.68|350.98|352.82|351.12|352.86|351.16|352.68|350.98|12
1730463740000|2024-11-01 12:22:20|352.81|351.11|352.84|351.14|352.86|351.16|352.8|351.1|13
1730463750000|2024-11-01 12:22:30|352.83|351.13|352.76|351.06|352.83|351.13|352.76|351.06|11
1730463760000|2024-11-01 12:22:40|352.77|351.07|352.66|350.96|352.77|351.07|352.66|350.96|12
1730463770000|2024-11-01 12:22:50|352.67|350.97|352.67|350.97|352.67|350.97|352.66|350.96|9
1730463790000|2024-11-01 12:23:10|352.6|350.9|352.45|350.75|352.6|350.9|352.45|350.75|8
1730463800000|2024-11-01 12:23:20|352.49|350.79|352.37|350.67|352.49|350.79|352.37|350.67|16
1730463810000|2024-11-01 12:23:30|352.38|350.68|352.47|350.77|352.48|350.78|352.37|350.67|12
1730463820000|2024-11-01 12:23:40|352.46|350.76|352.43|350.73|352.46|350.76|352.43|350.73|7
1730463830000|2024-11-01 12:23:50|352.44|350.74|352.46|350.76|352.46|350.76|352.43|350.73|11
1730463840000|2024-11-01 12:24:00|352.47|350.77|352.47|350.77|352.47|350.77|352.47|350.77|1
1730463850000|2024-11-01 12:24:10|352.5|350.8|352.48|350.78|352.52|350.82|352.48|350.78|6
1730463860000|2024-11-01 12:24:20|352.37|350.67|352.35|350.65|352.37|350.67|352.35|350.65|2
1730463870000|2024-11-01 12:24:30|352.36|350.66|352.29|350.59|352.36|350.66|352.27|350.57|7
1730463880000|2024-11-01 12:24:40|352.28|350.58|352.27|350.57|352.28|350.58|352.27|350.57|2
1730463890000|2024-11-01 12:24:50|352.29|350.59|352.32|350.62|352.33|350.63|352.29|350.59|6
1730463900000|2024-11-01 12:25:00|352.33|350.63|352.36|350.66|352.39|350.69|352.33|350.63|13
1730463910000|2024-11-01 12:25:10|352.38|350.68|352.35|350.65|352.38|350.68|352.33|350.63|8
1730463920000|2024-11-01 12:25:20|352.34|350.64|352.35|350.65|352.36|350.66|352.33|350.63|8
1730463930000|2024-11-01 12:25:30|352.34|350.64|352.34|350.64|352.35|350.65|352.34|350.64|3
1730463940000|2024-11-01 12:25:40|352.35|350.65|352.35|350.65|352.35|350.65|352.33|350.63|4
1730463950000|2024-11-01 12:25:50|352.37|350.67|352.4|350.7|352.4|350.7|352.36|350.66|8
1730463960000|2024-11-01 12:26:00|352.39|350.69|352.38|350.68|352.39|350.69|352.37|350.67|5
1730463970000|2024-11-01 12:26:10|352.37|350.67|352.37|350.67|352.4|350.7|352.35|350.65|12
1730463980000|2024-11-01 12:26:20|352.33|350.63|352.29|350.59|352.35|350.65|352.27|350.57|16
1730463990000|2024-11-01 12:26:30|352.28|350.58|352.26|350.56|352.28|350.58|352.26|350.56|3
1730464030000|2024-11-01 12:27:10|352.25|350.55|352.24|350.54|352.25|350.55|352.24|350.54|2
1730464040000|2024-11-01 12:27:20|352.25|350.55|352.24|350.54|352.25|350.55|352.24|350.54|2
1730464060000|2024-11-01 12:27:40|352.06|350.36|351.87|350.17|352.06|350.36|351.87|350.17|5
1730464070000|2024-11-01 12:27:50|351.88|350.18|351.9|350.2|351.93|350.23|351.88|350.18|11
1730464080000|2024-11-01 12:28:00|351.91|350.21|351.88|350.18|351.92|350.22|351.88|350.18|11
1730464090000|2024-11-01 12:28:10|351.84|350.14|351.87|350.17|351.93|350.23|351.83|350.13|14
1730464100000|2024-11-01 12:28:20|351.88|350.18|351.89|350.19|351.9|350.2|351.86|350.16|11
1730464110000|2024-11-01 12:28:30|351.9|350.2|351.88|350.18|351.92|350.22|351.88|350.18|12
1730464120000|2024-11-01 12:28:40|351.89|350.19|351.85|350.15|351.89|350.19|351.83|350.13|10
1730464130000|2024-11-01 12:28:50|351.86|350.16|351.91|350.21|351.91|350.21|351.86|350.16|13
1730464140000|2024-11-01 12:29:00|351.9|350.2|352|350.3|352.01|350.31|351.88|350.18|13
1730464150000|2024-11-01 12:29:10|351.99|350.29|352.07|350.37|352.1|350.4|351.99|350.29|12
1730464160000|2024-11-01 12:29:20|352.06|350.36|352.07|350.37|352.09|350.39|352.06|350.36|9
1730464170000|2024-11-01 12:29:30|352.08|350.38|352.14|350.44|352.15|350.45|352.08|350.38|7
1730464180000|2024-11-01 12:29:40|352.15|350.45|352.25|350.55|352.27|350.57|352.15|350.45|18
1730464190000|2024-11-01 12:29:50|352.26|350.56|352.16|350.46|352.27|350.57|352.16|350.46|9
1730464200000|2024-11-01 12:30:00|352.17|350.47|352.08|350.38|352.41|350.71|352.08|350.38|30
1730464210000|2024-11-01 12:30:10|352.04|350.34|352.09|350.39|352.17|350.47|352.01|350.31|32
1730464220000|2024-11-01 12:30:20|352.06|350.36|352.18|350.48|352.18|350.48|351.94|350.24|27
1730464230000|2024-11-01 12:30:30|352.24|350.54|352.18|350.48|352.42|350.72|352.14|350.44|29
1730464240000|2024-11-01 12:30:40|352.15|350.45|352.04|350.34|352.15|350.45|351.92|350.22|27
1730464250000|2024-11-01 12:30:50|352.02|350.32|351.97|350.27|352.05|350.35|351.95|350.25|24
1730464260000|2024-11-01 12:31:00|351.91|350.21|351.8|350.1|351.91|350.21|351.71|350.01|21
1730464270000|2024-11-01 12:31:10|351.81|350.11|351.79|350.09|351.85|350.15|351.68|349.98|15
1730464280000|2024-11-01 12:31:20|351.83|350.13|352.24|350.54|352.26|350.56|351.8|350.1|28
1730464290000|2024-11-01 12:31:30|352.23|350.53|352.61|350.91|352.64|350.94|352.22|350.52|22
1730464300000|2024-11-01 12:31:40|352.62|350.92|352.43|350.73|352.65|350.95|352.34|350.64|30
1730464310000|2024-11-01 12:31:50|352.45|350.75|352.59|350.89|352.63|350.93|352.45|350.75|19
1730464320000|2024-11-01 12:32:00|352.53|350.83|352.91|351.21|352.92|351.22|352.53|350.83|31
1730464330000|2024-11-01 12:32:10|352.92|351.22|353.22|351.52|353.27|351.57|352.92|351.22|32
1730464340000|2024-11-01 12:32:20|353.21|351.51|353.34|351.64|353.4|351.7|353.21|351.51|27
1730464350000|2024-11-01 12:32:30|353.31|351.61|353|351.3|353.32|351.62|352.99|351.29|31
1730464360000|2024-11-01 12:32:40|352.98|351.28|353.06|351.36|353.08|351.38|352.85|351.15|26
1730464370000|2024-11-01 12:32:50|353.07|351.37|353.09|351.39|353.18|351.48|353.05|351.35|26
1730464380000|2024-11-01 12:33:00|353.06|351.36|353.18|351.48|353.27|351.57|353.05|351.35|27
1730464390000|2024-11-01 12:33:10|353.19|351.49|353.37|351.67|353.38|351.68|353.16|351.46|27
1730464400000|2024-11-01 12:33:20|353.39|351.69|353.31|351.61|353.39|351.69|353.25|351.55|30
1730464410000|2024-11-01 12:33:30|353.3|351.6|353.24|351.54|353.38|351.68|353.17|351.47|26
1730464420000|2024-11-01 12:33:40|353.25|351.55|353.21|351.51|353.25|351.55|353.2|351.5|15
1730464430000|2024-11-01 12:33:50|353.2|351.5|353.02|351.32|353.2|351.5|352.94|351.24|23
1730464440000|2024-11-01 12:34:00|353.03|351.33|353.1|351.4|353.11|351.41|353.03|351.33|27
1730464450000|2024-11-01 12:34:10|353.09|351.39|353.09|351.39|353.14|351.44|353.06|351.36|20
1730464460000|2024-11-01 12:34:20|353.07|351.37|353.09|351.39|353.09|351.39|353.07|351.37|14
1730464470000|2024-11-01 12:34:30|353.08|351.38|352.95|351.25|353.09|351.39|352.83|351.13|21
1730464480000|2024-11-01 12:34:40|352.98|351.28|353.02|351.32|353.03|351.33|352.95|351.25|17
1730464490000|2024-11-01 12:34:50|353.06|351.36|353.07|351.37|353.09|351.39|353.04|351.34|24
1730464500000|2024-11-01 12:35:00|353.08|351.38|353.26|351.56|353.26|351.56|353.08|351.38|15
1730464510000|2024-11-01 12:35:10|353.28|351.58|353.19|351.49|353.28|351.58|353.19|351.49|5
1730464520000|2024-11-01 12:35:20|353.18|351.48|353.18|351.48|353.29|351.59|353.18|351.48|17
1730464530000|2024-11-01 12:35:30|353.17|351.47|353.12|351.42|353.17|351.47|353.04|351.34|16
1730464540000|2024-11-01 12:35:40|353.14|351.44|353.18|351.48|353.19|351.49|353.14|351.44|13
1730464550000|2024-11-01 12:35:50|353.23|351.53|353.03|351.33|353.24|351.54|353.03|351.33|12
1730464560000|2024-11-01 12:36:00|353.02|351.32|353.02|351.32|353.04|351.34|352.97|351.27|13
1730464570000|2024-11-01 12:36:10|353|351.3|353.05|351.35|353.06|351.36|352.97|351.27|15
1730464580000|2024-11-01 12:36:20|353.03|351.33|353.12|351.42|353.14|351.44|353.03|351.33|19
1730464590000|2024-11-01 12:36:30|353.13|351.43|353.12|351.42|353.14|351.44|353.07|351.37|19
1730464600000|2024-11-01 12:36:40|353.13|351.43|353.17|351.47|353.18|351.48|353.11|351.41|13
1730464610000|2024-11-01 12:36:50|353.2|351.5|353.24|351.54|353.33|351.63|353.2|351.5|22
1730464620000|2024-11-01 12:37:00|353.25|351.55|353.29|351.59|353.35|351.65|353.21|351.51|19
1730464630000|2024-11-01 12:37:10|353.28|351.58|353.41|351.71|353.41|351.71|353.26|351.56|15
1730464640000|2024-11-01 12:37:20|353.42|351.72|353.47|351.77|353.52|351.82|353.39|351.69|18
1730464650000|2024-11-01 12:37:30|353.49|351.79|353.51|351.81|353.52|351.82|353.49|351.79|14
1730464660000|2024-11-01 12:37:40|353.52|351.82|353.53|351.83|353.58|351.88|353.5|351.8|17
1730464670000|2024-11-01 12:37:50|353.54|351.84|353.58|351.88|353.58|351.88|353.51|351.81|16
1730464680000|2024-11-01 12:38:00|353.59|351.89|353.6|351.9|353.63|351.93|353.58|351.88|11
1730464690000|2024-11-01 12:38:10|353.61|351.91|353.58|351.88|353.63|351.93|353.58|351.88|8
1730464700000|2024-11-01 12:38:20|353.59|351.89|353.61|351.91|353.62|351.92|353.59|351.89|6
1730464710000|2024-11-01 12:38:30|353.62|351.92|353.6|351.9|353.64|351.94|353.58|351.88|9
1730464720000|2024-11-01 12:38:40|353.61|351.91|353.71|352.01|353.76|352.06|353.61|351.91|19
1730464730000|2024-11-01 12:38:50|353.7|352|353.8|352.1|353.8|352.1|353.7|352|15
1730464740000|2024-11-01 12:39:00|353.77|352.07|353.73|352.03|353.78|352.08|353.7|352|21
1730464750000|2024-11-01 12:39:10|353.74|352.04|353.78|352.08|353.82|352.12|353.74|352.04|19
1730464760000|2024-11-01 12:39:20|353.79|352.09|353.76|352.06|353.86|352.16|353.76|352.06|17
1730464770000|2024-11-01 12:39:30|353.77|352.07|353.85|352.15|353.85|352.15|353.7|352|22
1730464780000|2024-11-01 12:39:40|353.84|352.14|353.87|352.17|353.89|352.19|353.82|352.12|14
1730464790000|2024-11-01 12:39:50|353.85|352.15|353.86|352.16|353.86|352.16|353.77|352.07|11
1730464800000|2024-11-01 12:40:00|353.87|352.17|353.88|352.18|353.89|352.19|353.86|352.16|5
1730464810000|2024-11-01 12:40:10|353.89|352.19|353.83|352.13|353.9|352.2|353.8|352.1|15
1730464820000|2024-11-01 12:40:20|353.84|352.14|353.84|352.14|353.86|352.16|353.83|352.13|9
1730464830000|2024-11-01 12:40:30|353.85|352.15|353.85|352.15|353.86|352.16|353.83|352.13|12
1730464840000|2024-11-01 12:40:40|353.86|352.16|353.8|352.1|353.86|352.16|353.8|352.1|7
1730464850000|2024-11-01 12:40:50|353.74|352.04|353.74|352.04|353.74|352.04|353.69|351.99|17
1730464860000|2024-11-01 12:41:00|353.75|352.05|353.83|352.13|353.83|352.13|353.68|351.98|15
1730464870000|2024-11-01 12:41:10|353.89|352.19|353.95|352.25|353.96|352.26|353.89|352.19|14
1730464880000|2024-11-01 12:41:20|353.96|352.26|353.95|352.25|353.97|352.27|353.94|352.24|12
1730464890000|2024-11-01 12:41:30|353.96|352.26|354|352.3|354|352.3|353.95|352.25|7
1730464900000|2024-11-01 12:41:40|354.01|352.31|354.07|352.37|354.12|352.42|354.01|352.31|11
1730464910000|2024-11-01 12:41:50|354.05|352.35|354.03|352.33|354.08|352.38|354.03|352.33|6
1730464920000|2024-11-01 12:42:00|354.04|352.34|354.18|352.48|354.18|352.48|354.03|352.33|4
1730464930000|2024-11-01 12:42:10|354.16|352.46|354.05|352.35|354.16|352.46|354.04|352.34|9
1730464940000|2024-11-01 12:42:20|354.04|352.34|354.07|352.37|354.07|352.37|354.03|352.33|16
1730464950000|2024-11-01 12:42:30|354.1|352.4|354.09|352.39|354.11|352.41|354.04|352.34|18
1730464960000|2024-11-01 12:42:40|354.1|352.4|353.99|352.29|354.12|352.42|353.99|352.29|16
1730464970000|2024-11-01 12:42:50|354|352.3|353.86|352.16|354.01|352.31|353.85|352.15|16
1730464980000|2024-11-01 12:43:00|353.89|352.19|353.86|352.16|353.89|352.19|353.8|352.1|13
1730464990000|2024-11-01 12:43:10|353.87|352.17|353.9|352.2|353.91|352.21|353.85|352.15|12
1730465000000|2024-11-01 12:43:20|353.91|352.21|353.79|352.09|353.91|352.21|353.79|352.09|7
1730465010000|2024-11-01 12:43:30|353.8|352.1|353.79|352.09|353.87|352.17|353.79|352.09|22
1730465020000|2024-11-01 12:43:40|353.8|352.1|353.81|352.11|353.81|352.11|353.79|352.09|7
1730465030000|2024-11-01 12:43:50|353.8|352.1|353.79|352.09|353.8|352.1|353.79|352.09|2
1730465050000|2024-11-01 12:44:10|353.75|352.05|353.7|352|353.75|352.05|353.7|352|4
1730465060000|2024-11-01 12:44:20|353.68|351.98|353.65|351.95|353.68|351.98|353.65|351.95|3
1730465070000|2024-11-01 12:44:30|353.66|351.96|353.67|351.97|353.7|352|353.65|351.95|9
1730465080000|2024-11-01 12:44:40|353.66|351.96|353.71|352.01|353.71|352.01|353.65|351.95|9
1730465090000|2024-11-01 12:44:50|353.7|352|353.73|352.03|353.73|352.03|353.7|352|4
1730465100000|2024-11-01 12:45:00|353.71|352.01|353.64|351.94|353.74|352.04|353.64|351.94|17
1730465110000|2024-11-01 12:45:10|353.65|351.95|353.59|351.89|353.65|351.95|353.58|351.88|9
1730465120000|2024-11-01 12:45:20|353.6|351.9|353.73|352.03|353.75|352.05|353.6|351.9|23
1730465130000|2024-11-01 12:45:30|353.72|352.02|353.69|351.99|353.72|352.02|353.66|351.96|10
1730465140000|2024-11-01 12:45:40|353.68|351.98|353.75|352.05|353.76|352.06|353.68|351.98|14
1730465150000|2024-11-01 12:45:50|353.74|352.04|353.78|352.08|353.8|352.1|353.73|352.03|20
1730465160000|2024-11-01 12:46:00|353.76|352.06|353.85|352.15|353.87|352.17|353.76|352.06|16
1730465170000|2024-11-01 12:46:10|353.86|352.16|353.92|352.22|354|352.3|353.86|352.16|15
1730465180000|2024-11-01 12:46:20|353.91|352.21|353.91|352.21|353.97|352.27|353.91|352.21|15
1730465190000|2024-11-01 12:46:30|353.92|352.22|353.87|352.17|353.93|352.23|353.87|352.17|9
1730465200000|2024-11-01 12:46:40|353.88|352.18|353.89|352.19|353.96|352.26|353.88|352.18|16
1730465210000|2024-11-01 12:46:50|353.9|352.2|353.9|352.2|353.92|352.22|353.89|352.19|11
1730465220000|2024-11-01 12:47:00|353.92|352.22|353.92|352.22|353.94|352.24|353.87|352.17|14
1730465230000|2024-11-01 12:47:10|353.96|352.26|354|352.3|354.04|352.34|353.96|352.26|19
1730465240000|2024-11-01 12:47:20|353.99|352.29|353.97|352.27|354|352.3|353.96|352.26|9
1730465250000|2024-11-01 12:47:30|353.96|352.26|354.05|352.35|354.06|352.36|353.96|352.26|11
1730465260000|2024-11-01 12:47:40|354.03|352.33|354.07|352.37|354.11|352.41|354.03|352.33|15
1730465270000|2024-11-01 12:47:50|354.09|352.39|354.18|352.48|354.18|352.48|354.07|352.37|11
1730465280000|2024-11-01 12:48:00|354.16|352.46|354.15|352.45|354.18|352.48|354.14|352.44|9
1730465290000|2024-11-01 12:48:10|354.14|352.44|354.1|352.4|354.16|352.46|354.1|352.4|9
1730465300000|2024-11-01 12:48:20|354.11|352.41|354.12|352.42|354.15|352.45|354.1|352.4|10
1730465310000|2024-11-01 12:48:30|354.13|352.43|354.16|352.46|354.16|352.46|354.13|352.43|8
1730465320000|2024-11-01 12:48:40|354.15|352.45|354.19|352.49|354.19|352.49|354.15|352.45|6
1730465330000|2024-11-01 12:48:50|354.18|352.48|354.17|352.47|354.19|352.49|354.15|352.45|6
1730465340000|2024-11-01 12:49:00|354.18|352.48|354.16|352.46|354.19|352.49|354.14|352.44|10
1730465350000|2024-11-01 12:49:10|354.17|352.47|354.18|352.48|354.19|352.49|354.14|352.44|11
1730465360000|2024-11-01 12:49:20|354.15|352.45|354.16|352.46|354.16|352.46|354.15|352.45|2
1730465370000|2024-11-01 12:49:30|354.17|352.47|354.18|352.48|354.18|352.48|354.17|352.47|2
1730465380000|2024-11-01 12:49:40|354.17|352.47|354.15|352.45|354.18|352.48|354.15|352.45|4
1730465390000|2024-11-01 12:49:50|354.16|352.46|354.16|352.46|354.17|352.47|354.16|352.46|5
1730465400000|2024-11-01 12:50:00|354.17|352.47|354.05|352.35|354.17|352.47|354.05|352.35|8
1730465410000|2024-11-01 12:50:10|354.04|352.34|353.99|352.29|354.04|352.34|353.98|352.28|7
1730465420000|2024-11-01 12:50:20|353.97|352.27|353.9|352.2|353.98|352.28|353.9|352.2|8
1730465430000|2024-11-01 12:50:30|353.91|352.21|353.83|352.13|353.92|352.22|353.79|352.09|16
1730465440000|2024-11-01 12:50:40|353.84|352.14|353.86|352.16|353.91|352.21|353.84|352.14|12
1730465450000|2024-11-01 12:50:50|353.85|352.15|353.86|352.16|353.87|352.17|353.85|352.15|6
1730465460000|2024-11-01 12:51:00|353.84|352.14|353.86|352.16|353.87|352.17|353.84|352.14|9
1730465470000|2024-11-01 12:51:10|353.85|352.15|353.81|352.11|353.85|352.15|353.78|352.08|12
1730465480000|2024-11-01 12:51:20|353.82|352.12|353.77|352.07|353.82|352.12|353.77|352.07|11
1730465490000|2024-11-01 12:51:30|353.79|352.09|353.77|352.07|353.79|352.09|353.77|352.07|2
1730465500000|2024-11-01 12:51:40|353.78|352.08|353.77|352.07|353.78|352.08|353.77|352.07|2
1730465510000|2024-11-01 12:51:50|353.74|352.04|353.75|352.05|353.75|352.05|353.74|352.04|10
1730465520000|2024-11-01 12:52:00|353.77|352.07|353.78|352.08|353.81|352.11|353.77|352.07|10
1730465530000|2024-11-01 12:52:10|353.8|352.1|353.81|352.11|353.81|352.11|353.75|352.05|9
1730465540000|2024-11-01 12:52:20|353.8|352.1|353.81|352.11|353.84|352.14|353.8|352.1|11
1730465550000|2024-11-01 12:52:30|353.82|352.12|353.87|352.17|353.87|352.17|353.82|352.12|12
1730465560000|2024-11-01 12:52:40|353.85|352.15|353.81|352.11|353.85|352.15|353.81|352.11|6
1730465570000|2024-11-01 12:52:50|353.82|352.12|353.82|352.12|353.82|352.12|353.81|352.11|5
1730465580000|2024-11-01 12:53:00|353.83|352.13|353.84|352.14|353.85|352.15|353.81|352.11|13
1730465590000|2024-11-01 12:53:10|353.85|352.15|353.88|352.18|353.88|352.18|353.84|352.14|11
1730465600000|2024-11-01 12:53:20|353.94|352.24|354.23|352.53|354.35|352.65|353.91|352.21|20
1730465610000|2024-11-01 12:53:30|354.25|352.55|354.27|352.57|354.33|352.63|354.24|352.54|13
1730465620000|2024-11-01 12:53:40|354.3|352.6|354.32|352.62|354.32|352.62|354.3|352.6|7
1730465630000|2024-11-01 12:53:50|354.31|352.61|354.18|352.48|354.31|352.61|354.16|352.46|17
1730465640000|2024-11-01 12:54:00|354.19|352.49|354.33|352.63|354.34|352.64|354.19|352.49|22
1730465650000|2024-11-01 12:54:10|354.32|352.62|354.41|352.71|354.45|352.75|354.32|352.62|15
1730465660000|2024-11-01 12:54:20|354.43|352.73|354.4|352.7|354.43|352.73|354.37|352.67|16
1730465670000|2024-11-01 12:54:30|354.39|352.69|354.42|352.72|354.46|352.76|354.39|352.69|8
1730465680000|2024-11-01 12:54:40|354.43|352.73|354.48|352.78|354.57|352.87|354.43|352.73|13
1730465690000|2024-11-01 12:54:50|354.49|352.79|354.46|352.76|354.49|352.79|354.43|352.73|10
1730465700000|2024-11-01 12:55:00|354.45|352.75|354.3|352.6|354.45|352.75|354.27|352.57|13
1730465710000|2024-11-01 12:55:10|354.31|352.61|354.56|352.86|354.56|352.86|354.31|352.61|18
1730465720000|2024-11-01 12:55:20|354.59|352.89|354.52|352.82|354.59|352.89|354.51|352.81|9
1730465730000|2024-11-01 12:55:30|354.51|352.81|354.49|352.79|354.52|352.82|354.49|352.79|14
1730465740000|2024-11-01 12:55:40|354.48|352.78|354.37|352.67|354.48|352.78|354.36|352.66|16
1730465750000|2024-11-01 12:55:50|354.36|352.66|354.35|352.65|354.36|352.66|354.35|352.65|6
1730465760000|2024-11-01 12:56:00|354.34|352.64|354.21|352.51|354.34|352.64|354.19|352.49|12
1730465770000|2024-11-01 12:56:10|354.22|352.52|354.1|352.4|354.31|352.61|354.1|352.4|18
1730465780000|2024-11-01 12:56:20|354.04|352.34|354.04|352.34|354.05|352.35|354|352.3|13
1730465790000|2024-11-01 12:56:30|354.03|352.33|354.01|352.31|354.03|352.33|353.99|352.29|11
1730465800000|2024-11-01 12:56:40|353.98|352.28|354.03|352.33|354.04|352.34|353.97|352.27|14
1730465810000|2024-11-01 12:56:50|354.01|352.31|354.03|352.33|354.05|352.35|353.98|352.28|17
1730465820000|2024-11-01 12:57:00|354.02|352.32|353.9|352.2|354.02|352.32|353.9|352.2|15
1730465830000|2024-11-01 12:57:10|353.91|352.21|353.9|352.2|353.92|352.22|353.88|352.18|11
1730465840000|2024-11-01 12:57:20|353.89|352.19|354.15|352.45|354.18|352.48|353.89|352.19|22
1730465850000|2024-11-01 12:57:30|354.14|352.44|354.04|352.34|354.14|352.44|354.03|352.33|20
1730465860000|2024-11-01 12:57:40|354.05|352.35|354.08|352.38|354.16|352.46|354.04|352.34|20
1730465870000|2024-11-01 12:57:50|354.09|352.39|354.1|352.4|354.14|352.44|354.09|352.39|16
1730465880000|2024-11-01 12:58:00|354.09|352.39|354.34|352.64|354.34|352.64|354.08|352.38|20
1730465890000|2024-11-01 12:58:10|354.36|352.66|354.34|352.64|354.48|352.78|354.26|352.56|24
1730465900000|2024-11-01 12:58:20|354.33|352.63|354.35|352.65|354.38|352.68|354.25|352.55|16
1730465910000|2024-11-01 12:58:30|354.38|352.68|354.68|352.98|354.69|352.99|354.35|352.65|19
1730465920000|2024-11-01 12:58:40|354.67|352.97|354.46|352.76|354.68|352.98|354.42|352.72|30
1730465930000|2024-11-01 12:58:50|354.45|352.75|354.43|352.73|354.46|352.76|354.38|352.68|20
1730465940000|2024-11-01 12:59:00|354.45|352.75|354.36|352.66|354.47|352.77|354.35|352.65|13
1730465950000|2024-11-01 12:59:10|354.33|352.63|354.34|352.64|354.35|352.65|354.24|352.54|19
1730465960000|2024-11-01 12:59:20|354.33|352.63|354.49|352.79|354.51|352.81|354.33|352.63|20
1730465970000|2024-11-01 12:59:30|354.47|352.77|354.47|352.77|354.51|352.81|354.47|352.77|11
1730465980000|2024-11-01 12:59:40|354.5|352.8|354.49|352.79|354.51|352.81|354.49|352.79|6
1730465990000|2024-11-01 12:59:50|354.48|352.78|354.43|352.73|354.48|352.78|354.43|352.73|17
1730466000000|2024-11-01 13:00:00|354.41|352.71|354.46|352.76|354.52|352.82|354.41|352.71|19
1730466010000|2024-11-01 13:00:10|354.44|352.74|354.41|352.71|354.44|352.74|354.39|352.69|8
1730466020000|2024-11-01 13:00:20|354.4|352.7|354.35|352.65|354.44|352.74|354.35|352.65|13
1730466030000|2024-11-01 13:00:30|354.34|352.64|354.28|352.58|354.34|352.64|354.24|352.54|14
1730466040000|2024-11-01 13:00:40|354.29|352.59|354.24|352.54|354.38|352.68|354.24|352.54|18
1730466050000|2024-11-01 13:00:50|354.23|352.53|354.08|352.38|354.23|352.53|354.08|352.38|11
1730466060000|2024-11-01 13:01:00|354.07|352.37|354.22|352.52|354.22|352.52|354.07|352.37|16
1730466070000|2024-11-01 13:01:10|354.28|352.58|354.27|352.57|354.31|352.61|354.17|352.47|18
1730466080000|2024-11-01 13:01:20|354.26|352.56|354.12|352.42|354.26|352.56|354.11|352.41|15
1730466090000|2024-11-01 13:01:30|354.11|352.41|354.13|352.43|354.17|352.47|354.07|352.37|13
1730466100000|2024-11-01 13:01:40|354.12|352.42|354.28|352.58|354.3|352.6|354.08|352.38|13
1730466110000|2024-11-01 13:01:50|354.29|352.59|354.28|352.58|354.3|352.6|354.26|352.56|12
1730466120000|2024-11-01 13:02:00|354.26|352.56|354.23|352.53|354.39|352.69|354.23|352.53|14
1730466130000|2024-11-01 13:02:10|354.22|352.52|354.17|352.47|354.25|352.55|354.17|352.47|13
1730466140000|2024-11-01 13:02:20|354.19|352.49|354.33|352.63|354.38|352.68|354.19|352.49|14
1730466150000|2024-11-01 13:02:30|354.31|352.61|354.16|352.46|354.31|352.61|354.16|352.46|18
1730466160000|2024-11-01 13:02:40|354.15|352.45|354.11|352.41|354.19|352.49|354.08|352.38|15
1730466170000|2024-11-01 13:02:50|354.1|352.4|354.2|352.5|354.2|352.5|354.1|352.4|9
1730466180000|2024-11-01 13:03:00|354.19|352.49|354.07|352.37|354.19|352.49|354.07|352.37|6
1730466190000|2024-11-01 13:03:10|354.06|352.36|354.03|352.33|354.06|352.36|354.01|352.31|15
1730466200000|2024-11-01 13:03:20|354.01|352.31|354|352.3|354.02|352.32|354|352.3|5
1730466210000|2024-11-01 13:03:30|354.03|352.33|354.09|352.39|354.09|352.39|354.02|352.32|12
1730466220000|2024-11-01 13:03:40|354.08|352.38|354.05|352.35|354.08|352.38|353.99|352.29|11
1730466230000|2024-11-01 13:03:50|354.03|352.33|354|352.3|354.04|352.34|354|352.3|9
1730466240000|2024-11-01 13:04:00|353.99|352.29|353.89|352.19|353.99|352.29|353.89|352.19|15
1730466250000|2024-11-01 13:04:10|353.85|352.15|353.64|351.94|353.85|352.15|353.64|351.94|14
1730466260000|2024-11-01 13:04:20|353.63|351.93|353.63|351.93|353.66|351.96|353.62|351.92|6
1730466270000|2024-11-01 13:04:30|353.67|351.97|353.63|351.93|353.69|351.99|353.63|351.93|10
1730466280000|2024-11-01 13:04:40|353.64|351.94|353.66|351.96|353.7|352|353.61|351.91|12
1730466290000|2024-11-01 13:04:50|353.7|352|353.74|352.04|353.75|352.05|353.7|352|12
1730466300000|2024-11-01 13:05:00|353.73|352.03|353.63|351.93|353.79|352.09|353.62|351.92|18
1730466310000|2024-11-01 13:05:10|353.61|351.91|353.45|351.75|353.61|351.91|353.45|351.75|15
1730466320000|2024-11-01 13:05:20|353.44|351.74|353.32|351.62|353.44|351.74|353.32|351.62|12
1730466330000|2024-11-01 13:05:30|353.33|351.63|353.25|351.55|353.33|351.63|353.25|351.55|11
1730466340000|2024-11-01 13:05:40|353.2|351.5|353.18|351.48|353.25|351.55|353.17|351.47|12
1730466350000|2024-11-01 13:05:50|353.17|351.47|353.08|351.38|353.18|351.48|353.02|351.32|17
1730466360000|2024-11-01 13:06:00|353.07|351.37|353.15|351.45|353.15|351.45|353.04|351.34|9
1730466370000|2024-11-01 13:06:10|353.18|351.48|353.36|351.66|353.36|351.66|353.16|351.46|14
1730466380000|2024-11-01 13:06:20|353.35|351.65|353.45|351.75|353.45|351.75|353.32|351.62|18
1730466390000|2024-11-01 13:06:30|353.44|351.74|353.51|351.81|353.52|351.82|353.42|351.72|12
1730466400000|2024-11-01 13:06:40|353.52|351.82|353.51|351.81|353.65|351.95|353.51|351.81|17
1730466410000|2024-11-01 13:06:50|353.5|351.8|353.73|352.03|353.73|352.03|353.5|351.8|14
1730466420000|2024-11-01 13:07:00|353.74|352.04|353.76|352.06|353.86|352.16|353.74|352.04|19
1730466430000|2024-11-01 13:07:10|353.75|352.05|353.7|352|353.75|352.05|353.66|351.96|21
1730466440000|2024-11-01 13:07:20|353.71|352.01|353.6|351.9|353.73|352.03|353.6|351.9|17
1730466450000|2024-11-01 13:07:30|353.59|351.89|353.74|352.04|353.74|352.04|353.59|351.89|22
1730466460000|2024-11-01 13:07:40|353.73|352.03|353.71|352.01|353.73|352.03|353.64|351.94|14
1730466470000|2024-11-01 13:07:50|353.72|352.02|353.9|352.2|353.92|352.22|353.72|352.02|16
1730466480000|2024-11-01 13:08:00|353.91|352.21|353.88|352.18|353.92|352.22|353.86|352.16|18
1730466490000|2024-11-01 13:08:10|353.83|352.13|353.8|352.1|353.83|352.13|353.79|352.09|12
1730466500000|2024-11-01 13:08:20|353.79|352.09|353.69|351.99|353.79|352.09|353.69|351.99|17
1730466510000|2024-11-01 13:08:30|353.67|351.97|353.79|352.09|353.8|352.1|353.66|351.96|19
1730466520000|2024-11-01 13:08:40|353.8|352.1|353.81|352.11|353.89|352.19|353.8|352.1|18
1730466530000|2024-11-01 13:08:50|353.82|352.12|353.8|352.1|353.84|352.14|353.79|352.09|11
1730466540000|2024-11-01 13:09:00|353.88|352.18|353.86|352.16|353.91|352.21|353.85|352.15|15
1730466550000|2024-11-01 13:09:10|353.85|352.15|353.9|352.2|353.91|352.21|353.82|352.12|8
1730466560000|2024-11-01 13:09:20|353.89|352.19|353.87|352.17|353.9|352.2|353.87|352.17|14
1730466570000|2024-11-01 13:09:30|353.89|352.19|353.93|352.23|353.96|352.26|353.89|352.19|10
1730466580000|2024-11-01 13:09:40|353.92|352.22|353.88|352.18|353.92|352.22|353.87|352.17|14
1730466590000|2024-11-01 13:09:50|353.89|352.19|353.99|352.29|353.99|352.29|353.89|352.19|9
1730466600000|2024-11-01 13:10:00|353.98|352.28|353.87|352.17|354.06|352.36|353.87|352.17|16
1730466610000|2024-11-01 13:10:10|353.86|352.16|353.89|352.19|353.89|352.19|353.79|352.09|11
1730466620000|2024-11-01 13:10:20|353.87|352.17|353.7|352|353.87|352.17|353.7|352|18
1730466630000|2024-11-01 13:10:30|353.57|351.87|353.49|351.79|353.57|351.87|353.44|351.74|19
1730466640000|2024-11-01 13:10:40|353.46|351.76|353.54|351.84|353.54|351.84|353.46|351.76|12
1730466650000|2024-11-01 13:10:50|353.51|351.81|353.53|351.83|353.53|351.83|353.49|351.79|16
1730466660000|2024-11-01 13:11:00|353.51|351.81|353.48|351.78|353.59|351.89|353.44|351.74|15
1730466670000|2024-11-01 13:11:10|353.47|351.77|353.48|351.78|353.49|351.79|353.44|351.74|12
1730466680000|2024-11-01 13:11:20|353.5|351.8|353.58|351.88|353.63|351.93|353.5|351.8|11
1730466690000|2024-11-01 13:11:30|353.55|351.85|353.54|351.84|353.56|351.86|353.52|351.82|7
1730466700000|2024-11-01 13:11:40|353.55|351.85|353.62|351.92|353.65|351.95|353.55|351.85|13
1730466710000|2024-11-01 13:11:50|353.61|351.91|353.58|351.88|353.62|351.92|353.55|351.85|13
1730466720000|2024-11-01 13:12:00|353.59|351.89|353.61|351.91|353.62|351.92|353.57|351.87|8
1730466730000|2024-11-01 13:12:10|353.6|351.9|353.58|351.88|353.62|351.92|353.58|351.88|12
1730466740000|2024-11-01 13:12:20|353.6|351.9|353.6|351.9|353.63|351.93|353.57|351.87|13
1730466750000|2024-11-01 13:12:30|353.59|351.89|353.5|351.8|353.6|351.9|353.5|351.8|10
1730466770000|2024-11-01 13:12:50|353.51|351.81|353.56|351.86|353.6|351.9|353.51|351.81|7
1730466780000|2024-11-01 13:13:00|353.5|351.8|353.39|351.69|353.5|351.8|353.38|351.68|17
1730466790000|2024-11-01 13:13:10|353.38|351.68|353.42|351.72|353.42|351.72|353.35|351.65|10
1730466800000|2024-11-01 13:13:20|353.46|351.76|353.61|351.91|353.63|351.93|353.44|351.74|14
1730466810000|2024-11-01 13:13:30|353.62|351.92|353.75|352.05|353.81|352.11|353.62|351.92|13
1730466820000|2024-11-01 13:13:40|353.74|352.04|353.66|351.96|353.74|352.04|353.66|351.96|15
1730466830000|2024-11-01 13:13:50|353.64|351.94|353.58|351.88|353.64|351.94|353.56|351.86|8
1730466840000|2024-11-01 13:14:00|353.59|351.89|353.59|351.89|353.6|351.9|353.55|351.85|8
1730466850000|2024-11-01 13:14:10|353.6|351.9|353.78|352.08|353.8|352.1|353.6|351.9|10
1730466860000|2024-11-01 13:14:20|353.75|352.05|353.68|351.98|353.75|352.05|353.65|351.95|19
1730466870000|2024-11-01 13:14:30|353.67|351.97|353.7|352|353.71|352.01|353.67|351.97|10
1730466880000|2024-11-01 13:14:40|353.69|351.99|353.72|352.02|353.76|352.06|353.68|351.98|10
1730466890000|2024-11-01 13:14:50|353.68|351.98|353.6|351.9|353.69|351.99|353.58|351.88|17
1730466900000|2024-11-01 13:15:00|353.59|351.89|353.55|351.85|353.59|351.89|353.51|351.81|16
1730466910000|2024-11-01 13:15:10|353.54|351.84|353.49|351.79|353.59|351.89|353.43|351.73|20
1730466920000|2024-11-01 13:15:20|353.5|351.8|353.6|351.9|353.6|351.9|353.5|351.8|14
1730466930000|2024-11-01 13:15:30|353.59|351.89|353.6|351.9|353.6|351.9|353.54|351.84|12
1730466940000|2024-11-01 13:15:40|353.61|351.91|353.7|352|353.76|352.06|353.61|351.91|18
1730466950000|2024-11-01 13:15:50|353.69|351.99|353.67|351.97|353.71|352.01|353.67|351.97|13
1730466960000|2024-11-01 13:16:00|353.65|351.95|353.63|351.93|353.65|351.95|353.56|351.86|10
1730466970000|2024-11-01 13:16:10|353.62|351.92|353.59|351.89|353.66|351.96|353.57|351.87|13
1730466980000|2024-11-01 13:16:20|353.57|351.87|353.53|351.83|353.57|351.87|353.53|351.83|3
1730466990000|2024-11-01 13:16:30|353.52|351.82|353.36|351.66|353.53|351.83|353.36|351.66|15
1730467000000|2024-11-01 13:16:40|353.35|351.65|353.33|351.63|353.38|351.68|353.33|351.63|10
1730467010000|2024-11-01 13:16:50|353.32|351.62|353.31|351.61|353.32|351.62|353.2|351.5|12
1730467020000|2024-11-01 13:17:00|353.3|351.6|353.33|351.63|353.37|351.67|353.25|351.55|17
1730467030000|2024-11-01 13:17:10|353.34|351.64|353.4|351.7|353.41|351.71|353.34|351.64|8
1730467040000|2024-11-01 13:17:20|353.39|351.69|353.48|351.78|353.48|351.78|353.36|351.66|11
1730467050000|2024-11-01 13:17:30|353.47|351.77|353.36|351.66|353.47|351.77|353.36|351.66|8
1730467060000|2024-11-01 13:17:40|353.33|351.63|353.39|351.69|353.39|351.69|353.27|351.57|10
1730467070000|2024-11-01 13:17:50|353.37|351.67|353.46|351.76|353.46|351.76|353.37|351.67|8
1730467080000|2024-11-01 13:18:00|353.48|351.78|353.58|351.88|353.64|351.94|353.48|351.78|14
1730467090000|2024-11-01 13:18:10|353.54|351.84|353.62|351.92|353.62|351.92|353.54|351.84|11
1730467100000|2024-11-01 13:18:20|353.66|351.96|353.69|351.99|353.7|352|353.66|351.96|4
1730467110000|2024-11-01 13:18:30|353.67|351.97|353.62|351.92|353.67|351.97|353.57|351.87|13
1730467120000|2024-11-01 13:18:40|353.6|351.9|353.6|351.9|353.61|351.91|353.55|351.85|8
1730467130000|2024-11-01 13:18:50|353.61|351.91|353.69|351.99|353.72|352.02|353.61|351.91|5
1730467140000|2024-11-01 13:19:00|353.71|352.01|353.72|352.02|353.8|352.1|353.71|352.01|15
1730467150000|2024-11-01 13:19:10|353.71|352.01|353.81|352.11|353.81|352.11|353.69|351.99|6
1730467160000|2024-11-01 13:19:20|353.8|352.1|353.79|352.09|353.82|352.12|353.78|352.08|8
1730467170000|2024-11-01 13:19:30|353.77|352.07|353.81|352.11|353.81|352.11|353.77|352.07|5
1730467180000|2024-11-01 13:19:40|353.86|352.16|353.82|352.12|353.88|352.18|353.82|352.12|8
1730467190000|2024-11-01 13:19:50|353.81|352.11|353.77|352.07|353.81|352.11|353.77|352.07|5
1730467200000|2024-11-01 13:20:00|353.76|352.06|353.81|352.11|353.81|352.11|353.76|352.06|5
1730467210000|2024-11-01 13:20:10|353.85|352.15|353.83|352.13|353.89|352.19|353.83|352.13|11
1730467220000|2024-11-01 13:20:20|353.85|352.15|353.69|351.99|353.85|352.15|353.69|351.99|19
1730467230000|2024-11-01 13:20:30|353.68|351.98|353.6|351.9|353.68|351.98|353.6|351.9|7
1730467240000|2024-11-01 13:20:40|353.68|351.98|353.58|351.88|353.72|352.02|353.58|351.88|14
1730467250000|2024-11-01 13:20:50|353.57|351.87|353.58|351.88|353.61|351.91|353.57|351.87|7
1730467260000|2024-11-01 13:21:00|353.57|351.87|353.53|351.83|353.58|351.88|353.53|351.83|12
1730467270000|2024-11-01 13:21:10|353.54|351.84|353.36|351.66|353.55|351.85|353.36|351.66|22
1730467280000|2024-11-01 13:21:20|353.35|351.65|353.26|351.56|353.39|351.69|353.26|351.56|12
1730467290000|2024-11-01 13:21:30|353.25|351.55|353.3|351.6|353.3|351.6|353.16|351.46|12
1730467300000|2024-11-01 13:21:40|353.32|351.62|353.3|351.6|353.32|351.62|353.27|351.57|8
1730467310000|2024-11-01 13:21:50|353.28|351.58|353.29|351.59|353.3|351.6|353.28|351.58|5
1730467320000|2024-11-01 13:22:00|353.28|351.58|353.34|351.64|353.34|351.64|353.28|351.58|6
1730467330000|2024-11-01 13:22:10|353.33|351.63|353.14|351.44|353.33|351.63|353.12|351.42|19
1730467340000|2024-11-01 13:22:20|353.15|351.45|353.18|351.48|353.19|351.49|353.15|351.45|10
1730467350000|2024-11-01 13:22:30|353.17|351.47|353.18|351.48|353.19|351.49|353.14|351.44|13
1730467360000|2024-11-01 13:22:40|353.17|351.47|353.12|351.42|353.2|351.5|353.12|351.42|11
1730467370000|2024-11-01 13:22:50|353.1|351.4|353.13|351.43|353.13|351.43|353.1|351.4|12
1730467380000|2024-11-01 13:23:00|353.12|351.42|353.15|351.45|353.17|351.47|353.12|351.42|4
1730467390000|2024-11-01 13:23:10|353.16|351.46|353.18|351.48|353.18|351.48|353.13|351.43|5
1730467400000|2024-11-01 13:23:20|353.2|351.5|353.21|351.51|353.21|351.51|353.19|351.49|5
1730467410000|2024-11-01 13:23:30|353.22|351.52|353.26|351.56|353.26|351.56|353.2|351.5|7
1730467420000|2024-11-01 13:23:40|353.25|351.55|353.25|351.55|353.31|351.61|353.22|351.52|17
1730467430000|2024-11-01 13:23:50|353.24|351.54|353.18|351.48|353.28|351.58|353.18|351.48|10
1730467440000|2024-11-01 13:24:00|353.22|351.52|353.18|351.48|353.23|351.53|353.18|351.48|6
1730467450000|2024-11-01 13:24:10|353.17|351.47|353.17|351.47|353.17|351.47|353.16|351.46|3
1730467460000|2024-11-01 13:24:20|353.16|351.46|353.18|351.48|353.2|351.5|353.16|351.46|9
1730467470000|2024-11-01 13:24:30|353.24|351.54|353.33|351.63|353.33|351.63|353.22|351.52|10
1730467480000|2024-11-01 13:24:40|353.31|351.61|353.35|351.65|353.36|351.66|353.28|351.58|9
1730467490000|2024-11-01 13:24:50|353.36|351.66|353.37|351.67|353.38|351.68|353.36|351.66|5
1730467500000|2024-11-01 13:25:00|353.36|351.66|353.31|351.61|353.38|351.68|353.29|351.59|18
1730467510000|2024-11-01 13:25:10|353.3|351.6|353.47|351.77|353.48|351.78|353.3|351.6|12
1730467520000|2024-11-01 13:25:20|353.48|351.78|353.44|351.74|353.5|351.8|353.44|351.74|11
1730467530000|2024-11-01 13:25:30|353.47|351.77|353.37|351.67|353.47|351.77|353.35|351.65|11
1730467540000|2024-11-01 13:25:40|353.38|351.68|353.35|351.65|353.38|351.68|353.35|351.65|9
1730467550000|2024-11-01 13:25:50|353.33|351.63|353.17|351.47|353.33|351.63|353.17|351.47|15
1730467560000|2024-11-01 13:26:00|353.18|351.48|353.32|351.62|353.35|351.65|353.17|351.47|18
1730467570000|2024-11-01 13:26:10|353.31|351.61|353.31|351.61|353.31|351.61|353.27|351.57|9
1730467580000|2024-11-01 13:26:20|353.29|351.59|353.3|351.6|353.31|351.61|353.26|351.56|11
1730467590000|2024-11-01 13:26:30|353.29|351.59|353.34|351.64|353.34|351.64|353.25|351.55|9
1730467600000|2024-11-01 13:26:40|353.32|351.62|353.43|351.73|353.44|351.74|353.32|351.62|14
1730467610000|2024-11-01 13:26:50|353.44|351.74|353.64|351.94|353.67|351.97|353.44|351.74|19
1730467620000|2024-11-01 13:27:00|353.63|351.93|353.56|351.86|353.63|351.93|353.33|351.63|15
1730467630000|2024-11-01 13:27:10|353.55|351.85|353.5|351.8|353.56|351.86|353.47|351.77|12
1730467640000|2024-11-01 13:27:20|353.51|351.81|353.64|351.94|353.64|351.94|353.51|351.81|16
1730467650000|2024-11-01 13:27:30|353.63|351.93|353.64|351.94|353.67|351.97|353.57|351.87|9
1730467660000|2024-11-01 13:27:40|353.63|351.93|353.74|352.04|353.8|352.1|353.63|351.93|15
1730467670000|2024-11-01 13:27:50|353.73|352.03|353.68|351.98|353.77|352.07|353.68|351.98|10
1730467680000|2024-11-01 13:28:00|353.65|351.95|353.58|351.88|353.65|351.95|353.52|351.82|14
1730467690000|2024-11-01 13:28:10|353.57|351.87|353.54|351.84|353.57|351.87|353.52|351.82|8
1730467700000|2024-11-01 13:28:20|353.52|351.82|353.46|351.76|353.52|351.82|353.46|351.76|11
1730467710000|2024-11-01 13:28:30|353.47|351.77|353.46|351.76|353.48|351.78|353.45|351.75|11
1730467720000|2024-11-01 13:28:40|353.45|351.75|353.46|351.76|353.46|351.76|353.44|351.74|8
1730467730000|2024-11-01 13:28:50|353.48|351.78|353.49|351.79|353.51|351.81|353.48|351.78|10
1730467740000|2024-11-01 13:29:00|353.47|351.77|353.21|351.51|353.48|351.78|353.21|351.51|16
1730467750000|2024-11-01 13:29:10|353.22|351.52|353.32|351.62|353.33|351.63|353.22|351.52|7
1730467760000|2024-11-01 13:29:20|353.31|351.61|353.37|351.67|353.4|351.7|353.31|351.61|9
1730467770000|2024-11-01 13:29:30|353.36|351.66|353.34|351.64|353.36|351.66|353.25|351.55|18
1730467780000|2024-11-01 13:29:40|353.33|351.63|353.28|351.58|353.33|351.63|353.26|351.56|11
1730467790000|2024-11-01 13:29:50|353.25|351.55|353.28|351.58|353.34|351.64|353.25|351.55|11
1730467800000|2024-11-01 13:30:00|353.37|351.67|353.21|351.51|353.41|351.71|353.15|351.45|22
1730467810000|2024-11-01 13:30:10|353.19|351.49|353.19|351.49|353.24|351.54|353.15|351.45|18
1730467820000|2024-11-01 13:30:20|353.18|351.48|353.12|351.42|353.18|351.48|353.03|351.33|18
1730467830000|2024-11-01 13:30:30|353.11|351.41|353.13|351.43|353.16|351.46|353.02|351.32|18
1730467840000|2024-11-01 13:30:40|353.12|351.42|353.51|351.81|353.53|351.83|353.11|351.41|30
1730467850000|2024-11-01 13:30:50|353.53|351.83|353.41|351.71|353.6|351.9|353.39|351.69|23
1730467860000|2024-11-01 13:31:00|353.4|351.7|353.4|351.7|353.4|351.7|353.27|351.57|20
1730467870000|2024-11-01 13:31:10|353.42|351.72|353.24|351.54|353.42|351.72|353.23|351.53|14
1730467880000|2024-11-01 13:31:20|353.25|351.55|353.31|351.61|353.31|351.61|353.22|351.52|23
1730467890000|2024-11-01 13:31:30|353.34|351.64|353.57|351.87|353.57|351.87|353.33|351.63|22
1730467900000|2024-11-01 13:31:40|353.62|351.92|353.81|352.11|353.87|352.17|353.62|351.92|21
1730467910000|2024-11-01 13:31:50|353.82|352.12|353.76|352.06|353.82|352.12|353.75|352.05|17
1730467920000|2024-11-01 13:32:00|353.75|352.05|353.65|351.95|353.75|352.05|353.59|351.89|25
1730467930000|2024-11-01 13:32:10|353.7|352|353.9|352.2|353.9|352.2|353.67|351.97|19
1730467940000|2024-11-01 13:32:20|353.88|352.18|354.05|352.35|354.07|352.37|353.88|352.18|14
1730467950000|2024-11-01 13:32:30|354.04|352.34|354.02|352.32|354.1|352.4|354.02|352.32|25
1730467960000|2024-11-01 13:32:40|354.03|352.33|354.05|352.35|354.07|352.37|353.98|352.28|20
1730467970000|2024-11-01 13:32:50|354.06|352.36|354.1|352.4|354.13|352.43|354.05|352.35|18
1730467980000|2024-11-01 13:33:00|354.11|352.41|354.27|352.57|354.3|352.6|354.1|352.4|23
1730467990000|2024-11-01 13:33:10|354.28|352.58|354.08|352.38|354.28|352.58|354.07|352.37|22
1730468000000|2024-11-01 13:33:20|354.11|352.41|354.12|352.42|354.12|352.42|354.06|352.36|22
1730468010000|2024-11-01 13:33:30|354.11|352.41|354.5|352.8|354.59|352.89|354.11|352.41|24
1730468020000|2024-11-01 13:33:40|354.51|352.81|354.51|352.81|354.55|352.85|354.5|352.8|21
1730468030000|2024-11-01 13:33:50|354.52|352.82|354.5|352.8|354.52|352.82|354.39|352.69|24
1730468040000|2024-11-01 13:34:00|354.51|352.81|354.71|353.01|354.75|353.05|354.51|352.81|17
1730468050000|2024-11-01 13:34:10|354.63|352.93|354.71|353.01|354.79|353.09|354.62|352.92|22
1730468060000|2024-11-01 13:34:20|354.7|353|354.74|353.04|354.82|353.12|354.69|352.99|17
1730468070000|2024-11-01 13:34:30|354.77|353.07|354.62|352.92|354.77|353.07|354.58|352.88|22
1730468080000|2024-11-01 13:34:40|354.6|352.9|354.55|352.85|354.64|352.94|354.55|352.85|22
1730468090000|2024-11-01 13:34:50|354.56|352.86|354.72|353.02|354.74|353.04|354.55|352.85|23
1730468100000|2024-11-01 13:35:00|354.74|353.04|354.53|352.83|354.77|353.07|354.51|352.81|24
1730468110000|2024-11-01 13:35:10|354.54|352.84|354.61|352.91|354.68|352.98|354.54|352.84|24
1730468120000|2024-11-01 13:35:20|354.62|352.92|354.67|352.97|354.76|353.06|354.61|352.91|24
1730468130000|2024-11-01 13:35:30|354.66|352.96|354.74|353.04|354.74|353.04|354.58|352.88|17
1730468140000|2024-11-01 13:35:40|354.71|353.01|354.66|352.96|354.76|353.06|354.62|352.92|20
1730468150000|2024-11-01 13:35:50|354.67|352.97|354.83|353.13|354.83|353.13|354.67|352.97|13
1730468160000|2024-11-01 13:36:00|354.84|353.14|354.84|353.14|354.85|353.15|354.81|353.11|5
1730468170000|2024-11-01 13:36:10|354.85|353.15|354.85|353.15|354.85|353.15|354.85|353.15|1
1730468190000|2024-11-01 13:36:30|354.79|353.09|354.85|353.15|354.85|353.15|354.79|353.09|4
1730468210000|2024-11-01 13:36:50|354.86|353.16|354.86|353.16|354.86|353.16|354.86|353.16|1
1730468220000|2024-11-01 13:37:00|354.87|353.17|354.95|353.25|354.96|353.26|354.87|353.17|11
1730468230000|2024-11-01 13:37:10|354.96|353.26|355.15|353.45|355.15|353.45|354.91|353.21|8
1730468240000|2024-11-01 13:37:20|355.16|353.46|355.15|353.45|355.21|353.51|355.15|353.45|9
1730468250000|2024-11-01 13:37:30|355.16|353.46|355.35|353.65|355.35|353.65|355.16|353.46|2
1730468260000|2024-11-01 13:37:40|355.36|353.66|355.46|353.76|355.46|353.76|355.36|353.66|9
1730468270000|2024-11-01 13:37:50|355.47|353.77|355.66|353.96|355.66|353.96|355.47|353.77|8
1730468280000|2024-11-01 13:38:00|355.83|354.13|356.11|354.41|356.11|354.41|355.83|354.13|8
1730468290000|2024-11-01 13:38:10|356.15|354.45|356.12|354.42|356.15|354.45|356.1|354.4|24
1730468300000|2024-11-01 13:38:20|356.13|354.43|356.38|354.68|356.38|354.68|356.12|354.42|16
1730468310000|2024-11-01 13:38:30|356.39|354.69|356.42|354.72|356.43|354.73|356.39|354.69|12
1730468320000|2024-11-01 13:38:40|356.43|354.73|356.55|354.85|356.61|354.91|356.43|354.73|10
1730468330000|2024-11-01 13:38:50|356.56|354.86|356.75|355.05|356.75|355.05|356.56|354.86|3
1730468340000|2024-11-01 13:39:00|356.74|355.04|356.84|355.14|356.84|355.14|356.73|355.03|15
1730468350000|2024-11-01 13:39:10|356.97|355.27|357.01|355.31|357.04|355.34|356.97|355.27|10
1730468360000|2024-11-01 13:39:20|357.02|355.32|357.19|355.49|357.19|355.49|357.02|355.32|12
1730468370000|2024-11-01 13:39:30|357.2|355.5|357.33|355.63|357.36|355.66|357.2|355.5|13
1730468380000|2024-11-01 13:39:40|357.32|355.62|357.36|355.66|357.36|355.66|357.23|355.53|12
1730468390000|2024-11-01 13:39:50|357.37|355.67|357.36|355.66|357.43|355.73|357.35|355.65|11
1730468400000|2024-11-01 13:40:00|357.37|355.67|357.43|355.73|357.43|355.73|357.37|355.67|9
1730468410000|2024-11-01 13:40:10|357.39|355.69|357.46|355.76|357.46|355.76|357.35|355.65|14
1730468420000|2024-11-01 13:40:20|357.47|355.77|357.29|355.59|357.47|355.77|357.25|355.55|16
1730468430000|2024-11-01 13:40:30|357.3|355.6|357.34|355.64|357.35|355.65|357.3|355.6|7
1730468440000|2024-11-01 13:40:40|357.35|355.65|356.96|355.26|357.35|355.65|356.93|355.23|22
1730468450000|2024-11-01 13:40:50|356.97|355.27|357.33|355.63|357.35|355.65|356.95|355.25|25
1730468460000|2024-11-01 13:41:00|357.32|355.62|357.53|355.83|357.55|355.85|357.32|355.62|22
1730468470000|2024-11-01 13:41:10|357.52|355.82|357.3|355.6|357.52|355.82|357.3|355.6|15
1730468480000|2024-11-01 13:41:20|357.31|355.61|357.54|355.84|357.54|355.84|357.27|355.57|23
1730468490000|2024-11-01 13:41:30|357.55|355.85|357.51|355.81|357.6|355.9|357.51|355.81|10
1730468500000|2024-11-01 13:41:40|357.52|355.82|357.49|355.79|357.55|355.85|357.49|355.79|8
1730468510000|2024-11-01 13:41:50|357.51|355.81|357.53|355.83|357.53|355.83|357.47|355.77|11
1730468520000|2024-11-01 13:42:00|357.54|355.84|357.55|355.85|357.58|355.88|357.54|355.84|6
1730468530000|2024-11-01 13:42:10|357.56|355.86|357.45|355.75|357.57|355.87|357.42|355.72|12
1730468540000|2024-11-01 13:42:20|357.4|355.7|357.49|355.79|357.49|355.79|357.4|355.7|18
1730468550000|2024-11-01 13:42:30|357.48|355.78|357.42|355.72|357.48|355.78|357.37|355.67|23
1730468560000|2024-11-01 13:42:40|357.4|355.7|357.21|355.51|357.4|355.7|357.18|355.48|15
1730468570000|2024-11-01 13:42:50|357.19|355.49|357.28|355.58|357.28|355.58|357.18|355.48|14
1730468580000|2024-11-01 13:43:00|357.29|355.59|357.26|355.56|357.29|355.59|357.1|355.4|21
1730468590000|2024-11-01 13:43:10|357.3|355.6|357.52|355.82|357.53|355.83|357.3|355.6|18
1730468600000|2024-11-01 13:43:20|357.51|355.81|357.55|355.85|357.56|355.86|357.51|355.81|9
1730468610000|2024-11-01 13:43:30|357.52|355.82|357.51|355.81|357.52|355.82|357.51|355.81|4
1730468620000|2024-11-01 13:43:40|357.52|355.82|357.44|355.74|357.52|355.82|357.4|355.7|26
1730468630000|2024-11-01 13:43:50|357.42|355.72|357.28|355.58|357.42|355.72|357.28|355.58|11
1730468640000|2024-11-01 13:44:00|357.26|355.56|357.19|355.49|357.29|355.59|357.09|355.39|16
1730468650000|2024-11-01 13:44:10|357.18|355.48|357.06|355.36|357.31|355.61|357.06|355.36|20
1730468660000|2024-11-01 13:44:20|357.05|355.35|357|355.3|357.16|355.46|357|355.3|18
1730468670000|2024-11-01 13:44:30|357.01|355.31|356.7|355|357.01|355.31|356.7|355|18
1730468680000|2024-11-01 13:44:40|356.68|354.98|356.24|354.54|356.68|354.98|356.24|354.54|21
1730468690000|2024-11-01 13:44:50|356.25|354.55|356.27|354.57|356.27|354.57|356.18|354.48|22
1730468700000|2024-11-01 13:45:00|356.24|354.54|356.21|354.51|356.46|354.76|356.15|354.45|30
1730468710000|2024-11-01 13:45:10|356.12|354.42|356.32|354.62|356.41|354.71|356.12|354.42|25
1730468720000|2024-11-01 13:45:20|356.31|354.61|356.09|354.39|356.39|354.69|356.08|354.38|18
1730468730000|2024-11-01 13:45:30|356.07|354.37|356.08|354.38|356.09|354.39|355.9|354.2|28
1730468740000|2024-11-01 13:45:40|356.09|354.39|356.01|354.31|356.12|354.42|355.95|354.25|14
1730468750000|2024-11-01 13:45:50|356.1|354.4|356.26|354.56|356.26|354.56|356.01|354.31|26
1730468760000|2024-11-01 13:46:00|356.25|354.55|356.5|354.8|356.53|354.83|356.25|354.55|29
1730468770000|2024-11-01 13:46:10|356.47|354.77|357.06|355.36|357.06|355.36|356.47|354.77|32
1730468780000|2024-11-01 13:46:20|357.08|355.38|357.01|355.31|357.44|355.74|357.01|355.31|33
1730468790000|2024-11-01 13:46:30|357.02|355.32|357.07|355.37|357.12|355.42|357.01|355.31|27
1730468800000|2024-11-01 13:46:40|357.08|355.38|356.93|355.23|357.08|355.38|356.86|355.16|25
1730468810000|2024-11-01 13:46:50|356.92|355.22|356.92|355.22|357.02|355.32|356.91|355.21|25
1730468820000|2024-11-01 13:47:00|356.91|355.21|356.95|355.25|357.01|355.31|356.77|355.07|27
1730468830000|2024-11-01 13:47:10|356.96|355.26|357.21|355.51|357.24|355.54|356.9|355.2|29
1730468840000|2024-11-01 13:47:20|357.17|355.47|356.92|355.22|357.19|355.49|356.91|355.21|21
1730468850000|2024-11-01 13:47:30|356.89|355.19|356.78|355.08|356.99|355.29|356.78|355.08|22
1730468860000|2024-11-01 13:47:40|356.79|355.09|356.9|355.2|356.93|355.23|356.79|355.09|25
1730468870000|2024-11-01 13:47:50|356.89|355.19|356.77|355.07|356.93|355.23|356.73|355.03|24
1730468880000|2024-11-01 13:48:00|356.75|355.05|356.86|355.16|356.86|355.16|356.74|355.04|18
1730468890000|2024-11-01 13:48:10|356.85|355.15|356.97|355.27|356.98|355.28|356.62|354.92|28
1730468900000|2024-11-01 13:48:20|356.98|355.28|356.92|355.22|357.02|355.32|356.83|355.13|31
1730468910000|2024-11-01 13:48:30|357|355.3|357.28|355.58|357.32|355.62|356.98|355.28|27
1730468920000|2024-11-01 13:48:40|357.29|355.59|357.38|355.68|357.41|355.71|357.28|355.58|21
1730468930000|2024-11-01 13:48:50|357.37|355.67|356.98|355.28|357.37|355.67|356.98|355.28|22
1730468940000|2024-11-01 13:49:00|357.02|355.32|357.23|355.53|357.31|355.61|357.02|355.32|27
1730468950000|2024-11-01 13:49:10|357.24|355.54|357.47|355.77|357.52|355.82|357.24|355.54|18
1730468960000|2024-11-01 13:49:20|357.45|355.75|357.49|355.79|357.55|355.85|357.45|355.75|20
1730468970000|2024-11-01 13:49:30|357.48|355.78|357.55|355.85|357.55|355.85|357.46|355.76|14
1730468980000|2024-11-01 13:49:40|357.54|355.84|357.56|355.86|357.56|355.86|357.54|355.84|7
1730468990000|2024-11-01 13:49:50|357.57|355.87|357.55|355.85|357.59|355.89|357.55|355.85|6
1730469000000|2024-11-01 13:50:00|357.56|355.86|357.68|355.98|357.68|355.98|357.56|355.86|8
1730469010000|2024-11-01 13:50:10|357.69|355.99|357.71|356.01|357.75|356.05|357.68|355.98|12
1730469020000|2024-11-01 13:50:20|357.66|355.96|357.71|356.01|357.71|356.01|357.66|355.96|9
1730469030000|2024-11-01 13:50:30|357.72|356.02|357.46|355.76|357.72|356.02|357.46|355.76|10
1730469040000|2024-11-01 13:50:40|357.51|355.81|357.51|355.81|357.52|355.82|357.32|355.62|24
1730469050000|2024-11-01 13:50:50|357.52|355.82|357.55|355.85|357.56|355.86|357.41|355.71|29
1730469060000|2024-11-01 13:51:00|357.54|355.84|357.51|355.81|357.63|355.93|357.32|355.62|28
1730469070000|2024-11-01 13:51:10|357.52|355.82|357.24|355.54|357.59|355.89|357.24|355.54|26
1730469080000|2024-11-01 13:51:20|357.23|355.53|357.3|355.6|357.33|355.63|357.21|355.51|23
1730469090000|2024-11-01 13:51:30|357.31|355.61|357.29|355.59|357.36|355.66|357.25|355.55|22
1730469100000|2024-11-01 13:51:40|357.28|355.58|357.37|355.67|357.37|355.67|357.26|355.56|21
1730469110000|2024-11-01 13:51:50|357.45|355.75|357.66|355.96|357.66|355.96|357.43|355.73|11
1730469120000|2024-11-01 13:52:00|357.65|355.95|357.71|356.01|357.71|356.01|357.63|355.93|9
1730469130000|2024-11-01 13:52:10|357.72|356.02|357.84|356.14|357.85|356.15|357.72|356.02|12
1730469140000|2024-11-01 13:52:20|357.85|356.15|357.87|356.17|357.87|356.17|357.78|356.08|9
1730469150000|2024-11-01 13:52:30|357.88|356.18|358.01|356.31|358.03|356.33|357.88|356.18|13
1730469160000|2024-11-01 13:52:40|358|356.3|357.91|356.21|358.02|356.32|357.91|356.21|9
1730469170000|2024-11-01 13:52:50|357.92|356.22|357.94|356.24|357.96|356.26|357.91|356.21|18
1730469180000|2024-11-01 13:53:00|357.95|356.25|357.91|356.21|358.01|356.31|357.89|356.19|21
1730469190000|2024-11-01 13:53:10|357.88|356.18|357.91|356.21|357.94|356.24|357.88|356.18|15
1730469200000|2024-11-01 13:53:20|357.9|356.2|357.9|356.2|357.94|356.24|357.87|356.17|18
1730469210000|2024-11-01 13:53:30|357.91|356.21|357.91|356.21|357.92|356.22|357.72|356.02|17
1730469220000|2024-11-01 13:53:40|357.93|356.23|357.99|356.29|357.99|356.29|357.93|356.23|8
1730469230000|2024-11-01 13:53:50|357.98|356.28|358.02|356.32|358.02|356.32|357.98|356.28|5
1730469240000|2024-11-01 13:54:00|358.03|356.33|357.84|356.14|358.03|356.33|357.84|356.14|11
1730469250000|2024-11-01 13:54:10|357.79|356.09|357.96|356.26|357.96|356.26|357.75|356.05|17
1730469260000|2024-11-01 13:54:20|357.97|356.27|357.9|356.2|358.02|356.32|357.86|356.16|11
1730469270000|2024-11-01 13:54:30|357.91|356.21|357.88|356.18|357.92|356.22|357.78|356.08|18
1730469280000|2024-11-01 13:54:40|357.87|356.17|357.82|356.12|357.9|356.2|357.78|356.08|21
1730469290000|2024-11-01 13:54:50|357.83|356.13|357.65|355.95|357.87|356.17|357.64|355.94|22
1730469300000|2024-11-01 13:55:00|357.66|355.96|357.69|355.99|357.75|356.05|357.64|355.94|22
1730469310000|2024-11-01 13:55:10|357.7|356|357.42|355.72|357.7|356|357.35|355.65|25
1730469320000|2024-11-01 13:55:20|357.44|355.74|357.55|355.85|357.57|355.87|357.44|355.74|25
1730469330000|2024-11-01 13:55:30|357.53|355.83|357.64|355.94|357.64|355.94|357.5|355.8|14
1730469340000|2024-11-01 13:55:40|357.63|355.93|357.79|356.09|357.79|356.09|357.63|355.93|24
1730469350000|2024-11-01 13:55:50|357.78|356.08|357.96|356.26|357.96|356.26|357.78|356.08|11
1730469360000|2024-11-01 13:56:00|357.93|356.23|357.96|356.26|357.96|356.26|357.92|356.22|14
1730469370000|2024-11-01 13:56:10|357.92|356.22|357.86|356.16|357.92|356.22|357.86|356.16|4
1730469380000|2024-11-01 13:56:20|357.89|356.19|357.93|356.23|357.96|356.26|357.89|356.19|10
1730469390000|2024-11-01 13:56:30|357.92|356.22|357.94|356.24|357.94|356.24|357.86|356.16|14
1730469400000|2024-11-01 13:56:40|357.92|356.22|357.94|356.24|357.96|356.26|357.92|356.22|9
1730469410000|2024-11-01 13:56:50|357.93|356.23|357.96|356.26|357.96|356.26|357.88|356.18|10
1730469420000|2024-11-01 13:57:00|357.97|356.27|358.06|356.36|358.06|356.36|357.97|356.27|10
1730469430000|2024-11-01 13:57:10|357.96|356.26|357.76|356.06|358.01|356.31|357.75|356.05|19
1730469440000|2024-11-01 13:57:20|357.75|356.05|357.9|356.2|357.9|356.2|357.72|356.02|26
1730469450000|2024-11-01 13:57:30|357.91|356.21|357.92|356.22|357.96|356.26|357.87|356.17|12
1730469460000|2024-11-01 13:57:40|357.91|356.21|357.86|356.16|357.93|356.23|357.85|356.15|19
1730469470000|2024-11-01 13:57:50|357.85|356.15|357.96|356.26|357.96|356.26|357.75|356.05|20
1730469480000|2024-11-01 13:58:00|357.97|356.27|358.15|356.45|358.15|356.45|357.97|356.27|7
1730469490000|2024-11-01 13:58:10|358.16|356.46|358.12|356.42|358.18|356.48|358.11|356.41|15
1730469500000|2024-11-01 13:58:20|358.1|356.4|358.15|356.45|358.15|356.45|358.02|356.32|19
1730469510000|2024-11-01 13:58:30|358.16|356.46|358.15|356.45|358.16|356.46|358.15|356.45|4
1730469520000|2024-11-01 13:58:40|358.16|356.46|358.26|356.56|358.26|356.56|358.16|356.46|11
1730469530000|2024-11-01 13:58:50|358.28|356.58|358.29|356.59|358.29|356.59|358.25|356.55|8
1730469540000|2024-11-01 13:59:00|358.3|356.6|358.41|356.71|358.43|356.73|358.3|356.6|9
1730469550000|2024-11-01 13:59:10|358.42|356.72|358.37|356.67|358.42|356.72|358.35|356.65|9
1730469560000|2024-11-01 13:59:20|358.35|356.65|358.44|356.74|358.44|356.74|358.35|356.65|10
1730469570000|2024-11-01 13:59:30|358.45|356.75|358.75|357.05|358.75|357.05|358.42|356.72|16
1730469580000|2024-11-01 13:59:40|359.19|357.49|359.36|357.66|359.36|357.66|359.19|357.49|29
1730469590000|2024-11-01 13:59:50|359.34|357.64|359.48|357.78|359.51|357.81|359.34|357.64|17
1730469600000|2024-11-01 14:00:00|359.51|357.81|358.77|357.07|359.53|357.83|358.74|357.04|35
1730469610000|2024-11-01 14:00:10|358.78|357.08|358.72|357.02|358.91|357.21|358.64|356.94|35
1730469620000|2024-11-01 14:00:20|358.76|357.06|358.79|357.09|359.02|357.32|358.76|357.06|30
1730469630000|2024-11-01 14:00:30|358.72|357.02|358.62|356.92|358.79|357.09|358.62|356.92|29
1730469640000|2024-11-01 14:00:40|358.63|356.93|358.1|356.4|358.63|356.93|357.99|356.29|29
1730469650000|2024-11-01 14:00:50|358.09|356.39|358.06|356.36|358.11|356.41|358.01|356.31|26
1730469660000|2024-11-01 14:01:00|358.07|356.37|358.49|356.79|358.58|356.88|358.07|356.37|28
1730469670000|2024-11-01 14:01:10|358.48|356.78|358.39|356.69|358.61|356.91|358.31|356.61|33
1730469680000|2024-11-01 14:01:20|358.38|356.68|358.15|356.45|358.51|356.81|358.14|356.44|29
1730469690000|2024-11-01 14:01:30|358.16|356.46|358.01|356.31|358.16|356.46|357.92|356.22|29
1730469700000|2024-11-01 14:01:40|358.02|356.32|357.98|356.28|358.05|356.35|357.92|356.22|23
1730469710000|2024-11-01 14:01:50|357.97|356.27|357.77|356.07|358.02|356.32|357.77|356.07|25
1730469720000|2024-11-01 14:02:00|357.76|356.06|358.08|356.38|358.09|356.39|357.76|356.06|33
1730469730000|2024-11-01 14:02:10|358.1|356.4|357.98|356.28|358.21|356.51|357.97|356.27|15
1730469740000|2024-11-01 14:02:20|358.01|356.31|357.85|356.15|358.11|356.41|357.84|356.14|24
1730469750000|2024-11-01 14:02:30|357.88|356.18|357.69|355.99|357.96|356.26|357.67|355.97|24
1730469760000|2024-11-01 14:02:40|357.67|355.97|357.57|355.87|357.68|355.98|357.54|355.84|19
1730469770000|2024-11-01 14:02:50|357.59|355.89|357.45|355.75|357.61|355.91|357.38|355.68|25
1730469780000|2024-11-01 14:03:00|357.47|355.77|357.61|355.91|357.7|356|357.38|355.68|32
1730469790000|2024-11-01 14:03:10|357.59|355.89|357.72|356.02|357.78|356.08|357.47|355.77|31
1730469800000|2024-11-01 14:03:20|357.76|356.06|357.37|355.67|357.8|356.1|357.31|355.61|27
1730469810000|2024-11-01 14:03:30|357.36|355.66|357.39|355.69|357.51|355.81|357.26|355.56|25
1730469820000|2024-11-01 14:03:40|357.35|355.65|357.5|355.8|357.63|355.93|357.31|355.61|32
1730469830000|2024-11-01 14:03:50|357.54|355.84|357.58|355.88|357.72|356.02|357.53|355.83|27
1730469840000|2024-11-01 14:04:00|357.6|355.9|357.77|356.07|357.77|356.07|357.58|355.88|28
1730469850000|2024-11-01 14:04:10|357.78|356.08|357.74|356.04|357.82|356.12|357.67|355.97|28
1730469860000|2024-11-01 14:04:20|357.78|356.08|358.16|356.46|358.16|356.46|357.78|356.08|29
1730469870000|2024-11-01 14:04:30|358.19|356.49|358.08|356.38|358.19|356.49|357.98|356.28|27
1730469880000|2024-11-01 14:04:40|358.1|356.4|358.09|356.39|358.17|356.47|358.07|356.37|22
1730469890000|2024-11-01 14:04:50|358.08|356.38|358.07|356.37|358.14|356.44|357.87|356.17|23
1730469900000|2024-11-01 14:05:00|358.06|356.36|358.33|356.63|358.33|356.63|358.06|356.36|17
1730469910000|2024-11-01 14:05:10|358.34|356.64|358.09|356.39|358.4|356.7|358.09|356.39|26
1730469920000|2024-11-01 14:05:20|358.06|356.36|358|356.3|358.2|356.5|358|356.3|30
1730469930000|2024-11-01 14:05:30|358.03|356.33|358.37|356.67|358.37|356.67|358|356.3|23
1730469940000|2024-11-01 14:05:40|358.38|356.68|358.84|357.14|358.85|357.15|358.38|356.68|22
1730469950000|2024-11-01 14:05:50|358.86|357.16|359.02|357.32|359.12|357.42|358.86|357.16|28
1730469960000|2024-11-01 14:06:00|359.04|357.34|359.21|357.51|359.21|357.51|358.99|357.29|25
1730469970000|2024-11-01 14:06:10|359.2|357.5|359.47|357.77|359.48|357.78|359.17|357.47|21
1730469980000|2024-11-01 14:06:20|359.45|357.75|359.26|357.56|359.45|357.75|359.22|357.52|27
1730469990000|2024-11-01 14:06:30|359.27|357.57|359.32|357.62|359.45|357.75|359.27|357.57|25
1730470000000|2024-11-01 14:06:40|359.3|357.6|359.4|357.7|359.45|357.75|359.29|357.59|32
1730470010000|2024-11-01 14:06:50|359.39|357.69|359.36|357.66|359.39|357.69|359.2|357.5|27
1730470020000|2024-11-01 14:07:00|359.37|357.67|359.14|357.44|359.46|357.76|359.14|357.44|26
1730470030000|2024-11-01 14:07:10|359.11|357.41|359.4|357.7|359.4|357.7|359.11|357.41|28
1730470040000|2024-11-01 14:07:20|359.39|357.69|359.45|357.75|359.5|357.8|359.39|357.69|20
1730470050000|2024-11-01 14:07:30|359.46|357.76|359.54|357.84|359.55|357.85|359.46|357.76|20
1730470060000|2024-11-01 14:07:40|359.55|357.85|359.3|357.6|359.55|357.85|359.24|357.54|28
1730470070000|2024-11-01 14:07:50|359.32|357.62|359.4|357.7|359.46|357.76|359.31|357.61|22
1730470080000|2024-11-01 14:08:00|359.37|357.67|359.44|357.74|359.44|357.74|359.23|357.53|24
1730470090000|2024-11-01 14:08:10|359.46|357.76|359.33|357.63|359.46|357.76|359.25|357.55|15
1730470100000|2024-11-01 14:08:20|359.34|357.64|358.9|357.2|359.34|357.64|358.88|357.18|26
1730470110000|2024-11-01 14:08:30|358.91|357.21|358.86|357.16|359.02|357.32|358.86|357.16|28
1730470120000|2024-11-01 14:08:40|358.84|357.14|358.58|356.88|358.87|357.17|358.56|356.86|27
1730470130000|2024-11-01 14:08:50|358.57|356.87|358.52|356.82|358.62|356.92|358.51|356.81|21
1730470140000|2024-11-01 14:09:00|358.49|356.79|358.33|356.63|358.49|356.79|358.3|356.6|20
1730470150000|2024-11-01 14:09:10|358.34|356.64|358.34|356.64|358.35|356.65|358.22|356.52|10
1730470160000|2024-11-01 14:09:20|358.35|356.65|358.36|356.66|358.38|356.68|358.35|356.65|6
1730470170000|2024-11-01 14:09:30|358.37|356.67|358.42|356.72|358.42|356.72|358.36|356.66|8
1730470180000|2024-11-01 14:09:40|358.43|356.73|358.56|356.86|358.65|356.95|358.43|356.73|19
1730470190000|2024-11-01 14:09:50|358.53|356.83|358.63|356.93|358.68|356.98|358.53|356.83|14
1730470200000|2024-11-01 14:10:00|358.72|357.02|358.9|357.2|358.9|357.2|358.65|356.95|24
1730470210000|2024-11-01 14:10:10|358.88|357.18|358.74|357.04|358.92|357.22|358.56|356.86|27
1730470220000|2024-11-01 14:10:20|358.75|357.05|358.87|357.17|358.95|357.25|358.71|357.01|27
1730470230000|2024-11-01 14:10:30|358.88|357.18|359.03|357.33|359.03|357.33|358.74|357.04|25
1730470240000|2024-11-01 14:10:40|359.05|357.35|359.14|357.44|359.27|357.57|359.02|357.32|29
1730470250000|2024-11-01 14:10:50|359.13|357.43|359|357.3|359.28|357.58|359|357.3|24
1730470260000|2024-11-01 14:11:00|359.04|357.34|358.98|357.28|359.04|357.34|358.97|357.27|19
1730470270000|2024-11-01 14:11:10|358.97|357.27|359.07|357.37|359.1|357.4|358.95|357.25|28
1730470280000|2024-11-01 14:11:20|359.09|357.39|359.39|357.69|359.39|357.69|359.08|357.38|21
1730470290000|2024-11-01 14:11:30|359.44|357.74|359.51|357.81|359.51|357.81|359.38|357.68|22
1730470300000|2024-11-01 14:11:40|359.5|357.8|359.37|357.67|359.5|357.8|359.36|357.66|7
1730470310000|2024-11-01 14:11:50|359.39|357.69|359.39|357.69|359.49|357.79|359.38|357.68|18
1730470320000|2024-11-01 14:12:00|359.38|357.68|359.51|357.81|359.52|357.82|359.38|357.68|16
1730470330000|2024-11-01 14:12:10|359.48|357.78|359.38|357.68|359.51|357.81|359.33|357.63|18
1730470340000|2024-11-01 14:12:20|359.36|357.66|359.44|357.74|359.46|357.76|359.33|357.63|23
1730470350000|2024-11-01 14:12:30|359.45|357.75|359.44|357.74|359.45|357.75|359.37|357.67|22
1730470360000|2024-11-01 14:12:40|359.43|357.73|359.45|357.75|359.46|357.76|359.42|357.72|12
1730470370000|2024-11-01 14:12:50|359.46|357.76|359.5|357.8|359.52|357.82|359.45|357.75|10
1730470380000|2024-11-01 14:13:00|359.49|357.79|359.52|357.82|359.53|357.83|359.49|357.79|4
1730470390000|2024-11-01 14:13:10|359.53|357.83|359.52|357.82|359.54|357.84|359.52|357.82|3
1730470400000|2024-11-01 14:13:20|359.53|357.83|359.52|357.82|359.54|357.84|359.52|357.82|3
1730470410000|2024-11-01 14:13:30|359.43|357.73|359.15|357.45|359.47|357.77|359.15|357.45|23
1730470420000|2024-11-01 14:13:40|359.13|357.43|358.96|357.26|359.17|357.47|358.94|357.24|26
1730470430000|2024-11-01 14:13:50|358.92|357.22|358.6|356.9|358.92|357.22|358.55|356.85|22
1730470440000|2024-11-01 14:14:00|358.59|356.89|358.55|356.85|358.75|357.05|358.53|356.83|28
1730470450000|2024-11-01 14:14:10|358.49|356.79|358.62|356.92|358.69|356.99|358.47|356.77|26
1730470460000|2024-11-01 14:14:20|358.61|356.91|358.63|356.93|358.66|356.96|358.51|356.81|25
1730470470000|2024-11-01 14:14:30|358.64|356.94|358.93|357.23|358.98|357.28|358.64|356.94|27
1730470480000|2024-11-01 14:14:40|358.95|357.25|359.14|357.44|359.37|357.67|358.95|357.25|31
1730470490000|2024-11-01 14:14:50|359.12|357.42|359.07|357.37|359.2|357.5|359.06|357.36|27
1730470500000|2024-11-01 14:15:00|359.08|357.38|359.14|357.44|359.41|357.71|358.99|357.29|23
1730470510000|2024-11-01 14:15:10|359.13|357.43|359.1|357.4|359.22|357.52|359.03|357.33|24
1730470520000|2024-11-01 14:15:20|359.09|357.39|358.94|357.24|359.1|357.4|358.93|357.23|21
1730470530000|2024-11-01 14:15:30|358.95|357.25|358.96|357.26|359.08|357.38|358.94|357.24|18
1730470540000|2024-11-01 14:15:40|358.98|357.28|359.42|357.72|359.42|357.72|358.98|357.28|28
1730470550000|2024-11-01 14:15:50|359.41|357.71|359.47|357.77|359.47|357.77|359.41|357.71|7
1730470560000|2024-11-01 14:16:00|359.41|357.71|359.41|357.71|359.41|357.71|359.32|357.62|9
1730470570000|2024-11-01 14:16:10|359.38|357.68|359.75|358.05|359.75|358.05|359.36|357.66|26
1730470580000|2024-11-01 14:16:20|359.76|358.06|359.77|358.07|359.77|358.07|359.76|358.06|4
1730470590000|2024-11-01 14:16:30|359.78|358.08|359.75|358.05|359.81|358.11|359.75|358.05|10
1730470600000|2024-11-01 14:16:40|359.76|358.06|359.75|358.05|359.76|358.06|359.71|358.01|4
1730470610000|2024-11-01 14:16:50|359.76|358.06|359.77|358.07|359.77|358.07|359.76|358.06|2
1730470620000|2024-11-01 14:17:00|359.75|358.05|359.54|357.84|359.75|358.05|359.5|357.8|21
1730470630000|2024-11-01 14:17:10|359.53|357.83|359.62|357.92|359.66|357.96|359.51|357.81|23
1730470640000|2024-11-01 14:17:20|359.65|357.95|359.63|357.93|359.71|358.01|359.61|357.91|23
1730470650000|2024-11-01 14:17:30|359.62|357.92|359.63|357.93|359.7|358|359.59|357.89|20
1730470660000|2024-11-01 14:17:40|359.62|357.92|359.67|357.97|359.67|357.97|359.44|357.74|26
1730470670000|2024-11-01 14:17:50|359.64|357.94|359.75|358.05|359.75|358.05|359.63|357.93|13
1730470680000|2024-11-01 14:18:00|359.76|358.06|359.75|358.05|359.77|358.07|359.66|357.96|17
1730470690000|2024-11-01 14:18:10|359.72|358.02|359.72|358.02|359.76|358.06|359.71|358.01|14
1730470700000|2024-11-01 14:18:20|359.71|358.01|359.69|357.99|359.71|358.01|359.59|357.89|21
1730470710000|2024-11-01 14:18:30|359.68|357.98|359.75|358.05|359.75|358.05|359.68|357.98|22
1730470720000|2024-11-01 14:18:40|359.76|358.06|360.12|358.42|360.13|358.43|359.76|358.06|24
1730470730000|2024-11-01 14:18:50|360.14|358.44|360.2|358.5|360.21|358.51|360.04|358.34|17
1730470740000|2024-11-01 14:19:00|360.17|358.47|360.27|358.57|360.31|358.61|360.08|358.38|23
1730470750000|2024-11-01 14:19:10|360.31|358.61|360.32|358.62|360.32|358.62|360.26|358.56|13
1730470760000|2024-11-01 14:19:20|360.29|358.59|360.62|358.92|360.66|358.96|360.29|358.59|12
1730470770000|2024-11-01 14:19:30|360.63|358.93|360.17|358.47|360.63|358.93|360.17|358.47|28
1730470780000|2024-11-01 14:19:40|360.18|358.48|360.27|358.57|360.29|358.59|360.18|358.48|15
1730470790000|2024-11-01 14:19:50|360.25|358.55|360.48|358.78|360.51|358.81|360.24|358.54|18
1730470800000|2024-11-01 14:20:00|360.47|358.77|360.47|358.77|360.55|358.85|360.41|358.71|23
1730470810000|2024-11-01 14:20:10|360.5|358.8|360.59|358.89|360.79|359.09|360.5|358.8|22
1730470820000|2024-11-01 14:20:20|360.6|358.9|360.68|358.98|360.69|358.99|360.57|358.87|24
1730470830000|2024-11-01 14:20:30|360.69|358.99|360.63|358.93|360.69|358.99|360.59|358.89|17
1730470840000|2024-11-01 14:20:40|360.62|358.92|360.69|358.99|360.74|359.04|360.55|358.85|16
1730470850000|2024-11-01 14:20:50|360.68|358.98|360.68|358.98|360.81|359.11|360.61|358.91|24
1730470860000|2024-11-01 14:21:00|360.78|359.08|360.5|358.8|360.78|359.08|360.5|358.8|19
1730470870000|2024-11-01 14:21:10|360.51|358.81|360.2|358.5|360.51|358.81|359.87|358.17|30
1730470880000|2024-11-01 14:21:20|360.21|358.51|360.31|358.61|360.35|358.65|360.21|358.51|29
1730470890000|2024-11-01 14:21:30|360.3|358.6|359.87|358.17|360.3|358.6|359.81|358.11|30
1730470900000|2024-11-01 14:21:40|359.88|358.18|359.25|357.55|359.88|358.18|359.25|357.55|24
1730470910000|2024-11-01 14:21:50|359.24|357.54|359.36|357.66|359.44|357.74|359.24|357.54|30
1730470920000|2024-11-01 14:22:00|359.4|357.7|359.44|357.74|359.58|357.88|359.33|357.63|31
1730470930000|2024-11-01 14:22:10|359.43|357.73|359.56|357.86|359.64|357.94|359.43|357.73|29
1730470940000|2024-11-01 14:22:20|359.55|357.85|359.51|357.81|359.65|357.95|359.49|357.79|32
1730470950000|2024-11-01 14:22:30|359.44|357.74|359.53|357.83|359.53|357.83|359.34|357.64|20
1730470960000|2024-11-01 14:22:40|359.52|357.82|359.44|357.74|359.52|357.82|359.37|357.67|9
1730470970000|2024-11-01 14:22:50|359.45|357.75|359.66|357.96|359.68|357.98|359.45|357.75|19
1730470980000|2024-11-01 14:23:00|359.76|358.06|359.77|358.07|359.77|358.07|359.54|357.84|23
1730470990000|2024-11-01 14:23:10|359.76|358.06|359.56|357.86|359.87|358.17|359.51|357.81|24
1730471000000|2024-11-01 14:23:20|359.68|357.98|359.4|357.7|359.69|357.99|359.36|357.66|22
1730471010000|2024-11-01 14:23:30|359.39|357.69|359.1|357.4|359.39|357.69|359.04|357.34|22
1730471020000|2024-11-01 14:23:40|359.08|357.38|359.05|357.35|359.08|357.38|358.97|357.27|18
1730471030000|2024-11-01 14:23:50|359.13|357.43|359.16|357.46|359.18|357.48|359.06|357.36|23
1730471040000|2024-11-01 14:24:00|359.18|357.48|359.34|357.64|359.45|357.75|359.17|357.47|29
1730471050000|2024-11-01 14:24:10|359.28|357.58|359.14|357.44|359.28|357.58|359.11|357.41|21
1730471060000|2024-11-01 14:24:20|359.12|357.42|359.02|357.32|359.12|357.42|359|357.3|19
1730471070000|2024-11-01 14:24:30|359.06|357.36|359|357.3|359.07|357.37|358.98|357.28|22
1730471080000|2024-11-01 14:24:40|358.98|357.28|358.98|357.28|358.98|357.28|358.75|357.05|18
1730471090000|2024-11-01 14:24:50|358.99|357.29|359.22|357.52|359.22|357.52|358.99|357.29|19
1730471100000|2024-11-01 14:25:00|359.23|357.53|359.34|357.64|359.35|357.65|359.15|357.45|23
1730471110000|2024-11-01 14:25:10|359.33|357.63|359.43|357.73|359.59|357.89|359.33|357.63|20
1730471120000|2024-11-01 14:25:20|359.48|357.78|359.64|357.94|359.73|358.03|359.48|357.78|23
1730471130000|2024-11-01 14:25:30|359.7|358|359.78|358.08|359.87|358.17|359.7|358|19
1730471140000|2024-11-01 14:25:40|359.79|358.09|359.82|358.12|359.85|358.15|359.79|358.09|18
1730471150000|2024-11-01 14:25:50|359.83|358.13|359.84|358.14|359.98|358.28|359.81|358.11|18
1730471160000|2024-11-01 14:26:00|359.88|358.18|360.17|358.47|360.19|358.49|359.62|357.92|26
1730471170000|2024-11-01 14:26:10|360.16|358.46|360|358.3|360.19|358.49|359.99|358.29|27
1730471180000|2024-11-01 14:26:20|360.01|358.31|360.09|358.39|360.09|358.39|359.99|358.29|11
1730471190000|2024-11-01 14:26:30|360.12|358.42|360.16|358.46|360.18|358.48|360.06|358.36|15
1730471200000|2024-11-01 14:26:40|360.19|358.49|360.17|358.47|360.31|358.61|360.16|358.46|18
1730471210000|2024-11-01 14:26:50|360.18|358.48|360.22|358.52|360.22|358.52|360.06|358.36|18
1730471220000|2024-11-01 14:27:00|360.21|358.51|360.18|358.48|360.27|358.57|360.05|358.35|27
1730471230000|2024-11-01 14:27:10|360.17|358.47|359.98|358.28|360.22|358.52|359.97|358.27|20
1730471240000|2024-11-01 14:27:20|360.01|358.31|359.87|358.17|360.09|358.39|359.87|358.17|17
1730471250000|2024-11-01 14:27:30|359.88|358.18|359.85|358.15|359.9|358.2|359.84|358.14|12
1730471260000|2024-11-01 14:27:40|359.84|358.14|360.07|358.37|360.08|358.38|359.78|358.08|23
1730471270000|2024-11-01 14:27:50|360.05|358.35|360.07|358.37|360.09|358.39|360|358.3|25
1730471280000|2024-11-01 14:28:00|360.06|358.36|360.12|358.42|360.12|358.42|359.9|358.2|30
1730471290000|2024-11-01 14:28:10|360.14|358.44|360.23|358.53|360.23|358.53|360.06|358.36|19
1730471300000|2024-11-01 14:28:20|360.19|358.49|360.41|358.71|360.41|358.71|360.19|358.49|23
1730471310000|2024-11-01 14:28:30|360.4|358.7|360.21|358.51|360.4|358.7|360.14|358.44|30
1730471320000|2024-11-01 14:28:40|360.18|358.48|360.15|358.45|360.22|358.52|360.07|358.37|21
1730471330000|2024-11-01 14:28:50|360.16|358.46|360.41|358.71|360.43|358.73|360.16|358.46|21
1730471340000|2024-11-01 14:29:00|360.42|358.72|360.42|358.72|360.55|358.85|360.42|358.72|21
1730471350000|2024-11-01 14:29:10|360.3|358.6|360.24|358.54|360.35|358.65|360.22|358.52|16
1730471360000|2024-11-01 14:29:20|360.2|358.5|359.94|358.24|360.2|358.5|359.8|358.1|18
1730471370000|2024-11-01 14:29:30|359.92|358.22|360.01|358.31|360.01|358.31|359.92|358.22|21
1730471380000|2024-11-01 14:29:40|360|358.3|360.01|358.31|360.02|358.32|359.95|358.25|11
1730471390000|2024-11-01 14:29:50|360|358.3|359.82|358.12|360|358.3|359.81|358.11|16
1730471400000|2024-11-01 14:30:00|359.81|358.11|360.02|358.32|360.08|358.38|359.81|358.11|26
1730471410000|2024-11-01 14:30:10|360.05|358.35|360.24|358.54|360.24|358.54|360.02|358.32|28
1730471420000|2024-11-01 14:30:20|360.27|358.57|360.37|358.67|360.53|358.83|360.2|358.5|26
1730471430000|2024-11-01 14:30:30|360.38|358.68|360.32|358.62|360.39|358.69|360.13|358.43|28
1730471440000|2024-11-01 14:30:40|360.3|358.6|360.06|358.36|360.33|358.63|360.06|358.36|24
1730471450000|2024-11-01 14:30:50|360.04|358.34|359.83|358.13|360.06|358.36|359.79|358.09|31
1730471460000|2024-11-01 14:31:00|359.84|358.14|359.94|358.24|359.98|358.28|359.82|358.12|28
1730471470000|2024-11-01 14:31:10|359.96|358.26|359.84|358.14|359.96|358.26|359.75|358.05|23
1730471480000|2024-11-01 14:31:20|359.83|358.13|359.82|358.12|359.84|358.14|359.61|357.91|24
1730471490000|2024-11-01 14:31:30|359.84|358.14|359.65|357.95|359.84|358.14|359.65|357.95|20
1730471500000|2024-11-01 14:31:40|359.64|357.94|359.64|357.94|359.67|357.97|359.6|357.9|22
1730471510000|2024-11-01 14:31:50|359.63|357.93|359.65|357.95|359.68|357.98|359.58|357.88|27
1730471520000|2024-11-01 14:32:00|359.63|357.93|359.68|357.98|359.75|358.05|359.62|357.92|27
1730471530000|2024-11-01 14:32:10|359.69|357.99|359.53|357.83|359.72|358.02|359.53|357.83|29
1730471540000|2024-11-01 14:32:20|359.54|357.84|359.47|357.77|359.56|357.86|359.4|357.7|23
1730471550000|2024-11-01 14:32:30|359.46|357.76|359.43|357.73|359.49|357.79|359.42|357.72|25
1730471560000|2024-11-01 14:32:40|359.4|357.7|359.22|357.52|359.4|357.7|359.22|357.52|14
1730471570000|2024-11-01 14:32:50|359.17|357.47|359.12|357.42|359.23|357.53|359.09|357.39|23
1730471580000|2024-11-01 14:33:00|359.06|357.36|359.28|357.58|359.28|357.58|358.91|357.21|27
1730471590000|2024-11-01 14:33:10|359.23|357.53|359.25|357.55|359.47|357.77|359.23|357.53|24
1730471600000|2024-11-01 14:33:20|359.24|357.54|359.28|357.58|359.28|357.58|359.17|357.47|33
1730471610000|2024-11-01 14:33:30|359.27|357.57|359.08|357.38|359.27|357.57|359.05|357.35|11
1730471620000|2024-11-01 14:33:40|359.1|357.4|359.14|357.44|359.15|357.45|359.07|357.37|22
1730471630000|2024-11-01 14:33:50|359.15|357.45|359.26|357.56|359.28|357.58|359.15|357.45|15
1730471640000|2024-11-01 14:34:00|359.27|357.57|359.46|357.76|359.47|357.77|359.21|357.51|27
1730471650000|2024-11-01 14:34:10|359.45|357.75|359.55|357.85|359.58|357.88|359.44|357.74|12
1730471670000|2024-11-01 14:34:30|359.53|357.83|359.67|357.97|359.72|358.02|359.53|357.83|8
1730471680000|2024-11-01 14:34:40|359.66|357.96|359.39|357.69|359.7|358|359.39|357.69|25
1730471690000|2024-11-01 14:34:50|359.4|357.7|359.44|357.74|359.44|357.74|359.32|357.62|21
1730471700000|2024-11-01 14:35:00|359.45|357.75|359.59|357.89|359.59|357.89|359.45|357.75|20
1730471710000|2024-11-01 14:35:10|359.57|357.87|359.51|357.81|359.69|357.99|359.44|357.74|14
1730471720000|2024-11-01 14:35:20|359.5|357.8|359.38|357.68|359.54|357.84|359.32|357.62|17
1730471730000|2024-11-01 14:35:30|359.37|357.67|359.42|357.72|359.44|357.74|359.32|357.62|17
1730471740000|2024-11-01 14:35:40|359.43|357.73|359.36|357.66|359.46|357.76|359.36|357.66|21
1730471750000|2024-11-01 14:35:50|359.35|357.65|359.37|357.67|359.38|357.68|359.33|357.63|15
1730471760000|2024-11-01 14:36:00|359.34|357.64|359.19|357.49|359.38|357.68|359.19|357.49|22
1730471770000|2024-11-01 14:36:10|359.18|357.48|359.03|357.33|359.18|357.48|359.01|357.31|19
1730471780000|2024-11-01 14:36:20|359.01|357.31|358.96|357.26|359.08|357.38|358.91|357.21|26
1730471790000|2024-11-01 14:36:30|358.99|357.29|359.04|357.34|359.04|357.34|358.97|357.27|19
1730471800000|2024-11-01 14:36:40|359.03|357.33|359.03|357.33|359.07|357.37|359|357.3|14
1730471810000|2024-11-01 14:36:50|359.04|357.34|358.95|357.25|359.04|357.34|358.95|357.25|12
1730471820000|2024-11-01 14:37:00|358.94|357.24|358.87|357.17|358.94|357.24|358.87|357.17|15
1730471830000|2024-11-01 14:37:10|358.82|357.12|358.89|357.19|358.98|357.28|358.8|357.1|25
1730471840000|2024-11-01 14:37:20|358.9|357.2|358.74|357.04|358.91|357.21|358.74|357.04|20
1730471850000|2024-11-01 14:37:30|358.73|357.03|358.64|356.94|358.82|357.12|358.63|356.93|25
1730471860000|2024-11-01 14:37:40|358.61|356.91|358.66|356.96|358.66|356.96|358.59|356.89|20
1730471870000|2024-11-01 14:37:50|358.68|356.98|358.71|357.01|358.88|357.18|358.68|356.98|17
1730471880000|2024-11-01 14:38:00|358.58|356.88|358.73|357.03|358.74|357.04|358.54|356.84|17
1730471890000|2024-11-01 14:38:10|358.74|357.04|358.52|356.82|358.75|357.05|358.46|356.76|32
1730471900000|2024-11-01 14:38:20|358.51|356.81|358.52|356.82|358.57|356.87|358.49|356.79|20
1730471910000|2024-11-01 14:38:30|358.54|356.84|358.73|357.03|358.74|357.04|358.54|356.84|27
1730471920000|2024-11-01 14:38:40|358.72|357.02|358.78|357.08|358.78|357.08|358.65|356.95|28
1730471930000|2024-11-01 14:38:50|358.77|357.07|358.73|357.03|358.79|357.09|358.71|357.01|24
1730471940000|2024-11-01 14:39:00|358.74|357.04|358.64|356.94|358.75|357.05|358.53|356.83|21
1730471950000|2024-11-01 14:39:10|358.73|357.03|358.84|357.14|358.84|357.14|358.71|357.01|28
1730471960000|2024-11-01 14:39:20|358.78|357.08|358.85|357.15|358.85|357.15|358.75|357.05|17
1730471970000|2024-11-01 14:39:30|358.87|357.17|358.97|357.27|358.99|357.29|358.83|357.13|16
1730471980000|2024-11-01 14:39:40|358.96|357.26|359.07|357.37|359.07|357.37|358.96|357.26|20
1730471990000|2024-11-01 14:39:50|359.08|357.38|359.09|357.39|359.14|357.44|359.07|357.37|19
1730472000000|2024-11-01 14:40:00|359.1|357.4|359.38|357.68|359.39|357.69|359.08|357.38|21
1730472010000|2024-11-01 14:40:10|359.36|357.66|359.29|357.59|359.4|357.7|359.17|357.47|20
1730472020000|2024-11-01 14:40:20|359.32|357.62|359.26|357.56|359.33|357.63|359.14|357.44|16
1730472030000|2024-11-01 14:40:30|359.24|357.54|359.16|357.46|359.36|357.66|359.14|357.44|20
1730472040000|2024-11-01 14:40:40|359.15|357.45|359.15|357.45|359.17|357.47|359.11|357.41|13
1730472050000|2024-11-01 14:40:50|359.16|357.46|359.02|357.32|359.16|357.46|358.99|357.29|12
1730472060000|2024-11-01 14:41:00|359.05|357.35|358.92|357.22|359.12|357.42|358.92|357.22|17
1730472070000|2024-11-01 14:41:10|358.93|357.23|358.79|357.09|358.95|357.25|358.79|357.09|15
1730472080000|2024-11-01 14:41:20|358.77|357.07|359|357.3|359|357.3|358.77|357.07|21
1730472090000|2024-11-01 14:41:30|359.01|357.31|358.95|357.25|359.01|357.31|358.95|357.25|9
1730472100000|2024-11-01 14:41:40|358.94|357.24|358.65|356.95|358.94|357.24|358.65|356.95|16
1730472110000|2024-11-01 14:41:50|358.67|356.97|358.67|356.97|358.77|357.07|358.67|356.97|21
1730472120000|2024-11-01 14:42:00|358.68|356.98|358.86|357.16|358.86|357.16|358.61|356.91|26
1730472130000|2024-11-01 14:42:10|358.85|357.15|358.87|357.17|358.97|357.27|358.78|357.08|19
1730472140000|2024-11-01 14:42:20|358.83|357.13|358.9|357.2|358.97|357.27|358.81|357.11|20
1730472150000|2024-11-01 14:42:30|358.88|357.18|358.66|356.96|358.89|357.19|358.64|356.94|15
1730472160000|2024-11-01 14:42:40|358.65|356.95|358.64|356.94|358.7|357|358.46|356.76|25
1730472170000|2024-11-01 14:42:50|358.69|356.99|358.7|357|358.74|357.04|358.68|356.98|18
1730472180000|2024-11-01 14:43:00|358.66|356.96|358.35|356.65|358.67|356.97|358.34|356.64|21
1730472190000|2024-11-01 14:43:10|358.43|356.73|358.11|356.41|358.43|356.73|358.1|356.4|26
1730472200000|2024-11-01 14:43:20|358.1|356.4|357.89|356.19|358.1|356.4|357.83|356.13|14
1730472210000|2024-11-01 14:43:30|357.9|356.2|357.83|356.13|358.01|356.31|357.83|356.13|19
1730472220000|2024-11-01 14:43:40|357.82|356.12|357.76|356.06|357.82|356.12|357.69|355.99|22
1730472230000|2024-11-01 14:43:50|357.75|356.05|357.54|355.84|357.75|356.05|357.48|355.78|27
1730472240000|2024-11-01 14:44:00|357.56|355.86|357.53|355.83|357.65|355.95|357.46|355.76|30
1730472250000|2024-11-01 14:44:10|357.46|355.76|357.36|355.66|357.46|355.76|357.3|355.6|23
1730472260000|2024-11-01 14:44:20|357.35|355.65|357.66|355.96|357.74|356.04|357.34|355.64|26
1730472270000|2024-11-01 14:44:30|357.68|355.98|357.54|355.84|357.84|356.14|357.52|355.82|28
1730472280000|2024-11-01 14:44:40|357.53|355.83|357.48|355.78|357.53|355.83|357.45|355.75|17
1730472290000|2024-11-01 14:44:50|357.46|355.76|357.67|355.97|357.67|355.97|357.46|355.76|23
1730472300000|2024-11-01 14:45:00|357.76|356.06|357.97|356.27|358.02|356.32|357.66|355.96|25
1730472310000|2024-11-01 14:45:10|357.98|356.28|358.04|356.34|358.07|356.37|357.94|356.24|23
1730472320000|2024-11-01 14:45:20|358.07|356.37|358.63|356.93|358.68|356.98|358.07|356.37|28
1730472330000|2024-11-01 14:45:30|358.62|356.92|358.5|356.8|358.68|356.98|358.47|356.77|23
1730472340000|2024-11-01 14:45:40|358.49|356.79|358.49|356.79|358.5|356.8|358.35|356.65|24
1730472350000|2024-11-01 14:45:50|358.5|356.8|358.38|356.68|358.54|356.84|358.35|356.65|14
1730472360000|2024-11-01 14:46:00|358.36|356.66|358.12|356.42|358.36|356.66|358.12|356.42|18
1730472370000|2024-11-01 14:46:10|357.98|356.28|358.07|356.37|358.1|356.4|357.98|356.28|25
1730472380000|2024-11-01 14:46:20|358.09|356.39|358.17|356.47|358.39|356.69|358.08|356.38|21
1730472390000|2024-11-01 14:46:30|358.15|356.45|358.09|356.39|358.17|356.47|358.08|356.38|18
1730472400000|2024-11-01 14:46:40|358.08|356.38|357.79|356.09|358.08|356.38|357.69|355.99|24
1730472410000|2024-11-01 14:46:50|357.78|356.08|357.91|356.21|357.97|356.27|357.78|356.08|27
1730472420000|2024-11-01 14:47:00|357.9|356.2|357.54|355.84|357.9|356.2|357.54|355.84|20
1730472430000|2024-11-01 14:47:10|357.51|355.81|357.56|355.86|357.57|355.87|357.51|355.81|17
1730472440000|2024-11-01 14:47:20|357.68|355.98|357.56|355.86|357.71|356.01|357.41|355.71|23
1730472450000|2024-11-01 14:47:30|357.57|355.87|357.87|356.17|357.87|356.17|357.56|355.86|10
1730472460000|2024-11-01 14:47:40|358.06|356.36|357.95|356.25|358.16|356.46|357.95|356.25|15
1730472470000|2024-11-01 14:47:50|357.88|356.18|357.88|356.18|357.91|356.21|357.83|356.13|15
1730472480000|2024-11-01 14:48:00|357.79|356.09|357.78|356.08|357.83|356.13|357.59|355.89|26
1730472490000|2024-11-01 14:48:10|357.77|356.07|357.78|356.08|357.87|356.17|357.64|355.94|20
1730472500000|2024-11-01 14:48:20|357.77|356.07|357.73|356.03|357.78|356.08|357.63|355.93|15
1730472510000|2024-11-01 14:48:30|357.75|356.05|357.63|355.93|357.75|356.05|357.55|355.85|14
1730472520000|2024-11-01 14:48:40|357.62|355.92|357.71|356.01|357.71|356.01|357.6|355.9|12
1730472530000|2024-11-01 14:48:50|357.72|356.02|357.87|356.17|357.87|356.17|357.71|356.01|10
1730472540000|2024-11-01 14:49:00|357.88|356.18|357.9|356.2|357.91|356.21|357.86|356.16|15
1730472550000|2024-11-01 14:49:10|357.91|356.21|357.92|356.22|357.92|356.22|357.9|356.2|5
1730472560000|2024-11-01 14:49:20|357.93|356.23|357.91|356.21|358.06|356.36|357.89|356.19|16
1730472570000|2024-11-01 14:49:30|357.9|356.2|358.22|356.52|358.22|356.52|357.9|356.2|13
1730472580000|2024-11-01 14:49:40|358.23|356.53|358.23|356.53|358.24|356.54|358.23|356.53|3
1730472590000|2024-11-01 14:49:50|358.24|356.54|358.25|356.55|358.25|356.55|358.23|356.53|5
1730472600000|2024-11-01 14:50:00|358.26|356.56|358.43|356.73|358.48|356.78|358.26|356.56|19
1730472610000|2024-11-01 14:50:10|358.42|356.72|358.29|356.59|358.42|356.72|358.29|356.59|18
1730472620000|2024-11-01 14:50:20|358.16|356.46|357.97|356.27|358.16|356.46|357.88|356.18|17
1730472630000|2024-11-01 14:50:30|357.98|356.28|357.95|356.25|358.03|356.33|357.95|356.25|10
1730472640000|2024-11-01 14:50:40|357.89|356.19|357.92|356.22|357.92|356.22|357.87|356.17|7
1730472650000|2024-11-01 14:50:50|357.93|356.23|357.92|356.22|357.94|356.24|357.92|356.22|6
1730472670000|2024-11-01 14:51:10|357.84|356.14|357.8|356.1|357.84|356.14|357.79|356.09|13
1730472680000|2024-11-01 14:51:20|357.79|356.09|357.66|355.96|357.79|356.09|357.64|355.94|14
1730472690000|2024-11-01 14:51:30|357.67|355.97|357.71|356.01|357.95|356.25|357.67|355.97|10
1730472700000|2024-11-01 14:51:40|357.69|355.99|357.6|355.9|357.72|356.02|357.6|355.9|10
1730472710000|2024-11-01 14:51:50|357.62|355.92|357.72|356.02|357.78|356.08|357.6|355.9|15
1730472720000|2024-11-01 14:52:00|357.61|355.91|357.41|355.71|357.61|355.91|357.41|355.71|18
1730472730000|2024-11-01 14:52:10|357.4|355.7|357.43|355.73|357.45|355.75|357.34|355.64|21
1730472740000|2024-11-01 14:52:20|357.42|355.72|357.23|355.53|357.42|355.72|357.15|355.45|19
1730472750000|2024-11-01 14:52:30|357.22|355.52|357.35|355.65|357.38|355.68|357.18|355.48|17
1730472760000|2024-11-01 14:52:40|357.34|355.64|357.41|355.71|357.41|355.71|357.25|355.55|15
1730472770000|2024-11-01 14:52:50|357.4|355.7|357.19|355.49|357.44|355.74|357.17|355.47|23
1730472780000|2024-11-01 14:53:00|357.2|355.5|356.96|355.26|357.2|355.5|356.94|355.24|22
1730472790000|2024-11-01 14:53:10|356.95|355.25|356.82|355.12|356.95|355.25|356.79|355.09|22
1730472800000|2024-11-01 14:53:20|356.81|355.11|356.57|354.87|356.85|355.15|356.57|354.87|20
1730472810000|2024-11-01 14:53:30|356.54|354.84|356.48|354.78|356.58|354.88|356.39|354.69|21
1730472820000|2024-11-01 14:53:40|356.47|354.77|356.73|355.03|356.73|355.03|356.46|354.76|25
1730472830000|2024-11-01 14:53:50|356.74|355.04|356.74|355.04|356.84|355.14|356.7|355|10
1730472840000|2024-11-01 14:54:00|356.69|354.99|356.76|355.06|356.86|355.16|356.65|354.95|23
1730472850000|2024-11-01 14:54:10|356.77|355.07|356.89|355.19|356.92|355.22|356.77|355.07|13
1730472860000|2024-11-01 14:54:20|356.91|355.21|356.9|355.2|356.96|355.26|356.89|355.19|17
1730472870000|2024-11-01 14:54:30|356.92|355.22|356.86|355.16|356.92|355.22|356.78|355.08|10
1730472880000|2024-11-01 14:54:40|356.88|355.18|356.98|355.28|357.06|355.36|356.88|355.18|19
1730472890000|2024-11-01 14:54:50|357.01|355.31|357.09|355.39|357.09|355.39|356.98|355.28|10
1730472900000|2024-11-01 14:55:00|357.1|355.4|357.07|355.37|357.11|355.41|356.98|355.28|24
1730472910000|2024-11-01 14:55:10|357.06|355.36|356.95|355.25|357.06|355.36|356.95|355.25|13
1730472920000|2024-11-01 14:55:20|356.94|355.24|356.82|355.12|356.94|355.24|356.79|355.09|19
1730472930000|2024-11-01 14:55:30|356.81|355.11|356.65|354.95|356.82|355.12|356.64|354.94|20
1730472940000|2024-11-01 14:55:40|356.63|354.93|356.52|354.82|356.66|354.96|356.46|354.76|14
1730472950000|2024-11-01 14:55:50|356.53|354.83|356.58|354.88|356.61|354.91|356.53|354.83|19
1730472960000|2024-11-01 14:56:00|356.57|354.87|356.39|354.69|356.65|354.95|356.39|354.69|20
1730472970000|2024-11-01 14:56:10|356.35|354.65|356.51|354.81|356.56|354.86|356.35|354.65|22
1730472980000|2024-11-01 14:56:20|356.52|354.82|356.56|354.86|356.64|354.94|356.52|354.82|21
1730472990000|2024-11-01 14:56:30|356.53|354.83|356.43|354.73|356.53|354.83|356.43|354.73|16
1730473000000|2024-11-01 14:56:40|356.42|354.72|356.46|354.76|356.48|354.78|356.42|354.72|15
1730473010000|2024-11-01 14:56:50|356.51|354.81|356.64|354.94|356.65|354.95|356.49|354.79|12
1730473020000|2024-11-01 14:57:00|356.72|355.02|357.14|355.44|357.14|355.44|356.72|355.02|15
1730473030000|2024-11-01 14:57:10|357.12|355.42|357.45|355.75|357.46|355.76|357.12|355.42|21
1730473040000|2024-11-01 14:57:20|357.49|355.79|357.73|356.03|357.73|356.03|357.49|355.79|26
1730473050000|2024-11-01 14:57:30|357.74|356.04|357.54|355.84|357.77|356.07|357.53|355.83|24
1730473060000|2024-11-01 14:57:40|357.55|355.85|357.55|355.85|357.64|355.94|357.54|355.84|26
1730473070000|2024-11-01 14:57:50|357.64|355.94|357.66|355.96|357.66|355.96|357.61|355.91|12
1730473080000|2024-11-01 14:58:00|357.65|355.95|357.62|355.92|357.67|355.97|357.54|355.84|19
1730473090000|2024-11-01 14:58:10|357.63|355.93|357.58|355.88|357.63|355.93|357.53|355.83|14
1730473100000|2024-11-01 14:58:20|357.55|355.85|357.52|355.82|357.56|355.86|357.45|355.75|21
1730473110000|2024-11-01 14:58:30|357.54|355.84|357.53|355.83|357.54|355.84|357.49|355.79|14
1730473120000|2024-11-01 14:58:40|357.6|355.9|357.78|356.08|357.8|356.1|357.6|355.9|21
1730473130000|2024-11-01 14:58:50|357.79|356.09|357.81|356.11|357.81|356.11|357.78|356.08|5
1730473140000|2024-11-01 14:59:00|357.82|356.12|358.08|356.38|358.15|356.45|357.82|356.12|15
1730473150000|2024-11-01 14:59:10|358.1|356.4|358.07|356.37|358.12|356.42|358.02|356.32|13
1730473160000|2024-11-01 14:59:20|358.08|356.38|357.99|356.29|358.1|356.4|357.99|356.29|18
1730473170000|2024-11-01 14:59:30|357.97|356.27|358.01|356.31|358.01|356.31|357.97|356.27|6
1730473180000|2024-11-01 14:59:40|358.02|356.32|358.03|356.33|358.04|356.34|358.02|356.32|4
1730473190000|2024-11-01 14:59:50|358.01|356.31|358.03|356.33|358.04|356.34|358.01|356.31|5
1730473200000|2024-11-01 15:00:00|358.04|356.34|358.07|356.37|358.07|356.37|358.01|356.31|12
1730473210000|2024-11-01 15:00:10|358.01|356.31|357.98|356.28|358.01|356.31|357.94|356.24|6
1730473220000|2024-11-01 15:00:20|357.99|356.29|358.36|356.66|358.36|356.66|357.99|356.29|22
1730473230000|2024-11-01 15:00:30|358.38|356.68|358.47|356.77|358.58|356.88|358.38|356.68|26
1730473240000|2024-11-01 15:00:40|358.48|356.78|358.27|356.57|358.56|356.86|358.25|356.55|26
1730473250000|2024-11-01 15:00:50|358.28|356.58|358.48|356.78|358.5|356.8|358.28|356.58|20
1730473260000|2024-11-01 15:01:00|358.49|356.79|358.36|356.66|358.54|356.84|358.32|356.62|26
1730473270000|2024-11-01 15:01:10|358.35|356.65|358.32|356.62|358.38|356.68|358.32|356.62|8
1730473280000|2024-11-01 15:01:20|358.33|356.63|358.34|356.64|358.34|356.64|358.27|356.57|15
1730473290000|2024-11-01 15:01:30|358.35|356.65|358.34|356.64|358.36|356.66|358.34|356.64|5
1730473300000|2024-11-01 15:01:40|358.31|356.61|358.39|356.69|358.4|356.7|358.31|356.61|7
1730473310000|2024-11-01 15:01:50|358.38|356.68|358.27|356.57|358.38|356.68|358.27|356.57|11
1730473320000|2024-11-01 15:02:00|358.26|356.56|358.13|356.43|358.26|356.56|357.96|356.26|25
1730473330000|2024-11-01 15:02:10|358.14|356.44|357.97|356.27|358.14|356.44|357.97|356.27|22
1730473340000|2024-11-01 15:02:20|357.98|356.28|357.85|356.15|357.98|356.28|357.81|356.11|21
1730473350000|2024-11-01 15:02:30|357.84|356.14|357.88|356.18|357.89|356.19|357.84|356.14|15
1730473360000|2024-11-01 15:02:40|357.87|356.17|358.01|356.31|358.06|356.36|357.85|356.15|20
1730473370000|2024-11-01 15:02:50|358.05|356.35|357.98|356.28|358.06|356.36|357.98|356.28|15
1730473380000|2024-11-01 15:03:00|357.99|356.29|358.04|356.34|358.06|356.36|357.99|356.29|20
1730473390000|2024-11-01 15:03:10|358.08|356.38|357.93|356.23|358.08|356.38|357.87|356.17|17
1730473400000|2024-11-01 15:03:20|357.94|356.24|357.85|356.15|358.02|356.32|357.85|356.15|16
1730473410000|2024-11-01 15:03:30|357.86|356.16|357.67|355.97|357.88|356.18|357.65|355.95|26
1730473420000|2024-11-01 15:03:40|357.66|355.96|357.65|355.95|357.76|356.06|357.63|355.93|21
1730473430000|2024-11-01 15:03:50|357.67|355.97|357.57|355.87|357.67|355.97|357.54|355.84|18
1730473440000|2024-11-01 15:04:00|357.56|355.86|357.33|355.63|357.57|355.87|357.31|355.61|22
1730473450000|2024-11-01 15:04:10|357.35|355.65|357.37|355.67|357.51|355.81|357.33|355.63|23
1730473460000|2024-11-01 15:04:20|357.36|355.66|357.6|355.9|357.61|355.91|357.36|355.66|18
1730473470000|2024-11-01 15:04:30|357.56|355.86|357.48|355.78|357.56|355.86|357.36|355.66|26
1730473480000|2024-11-01 15:04:40|357.47|355.77|357.66|355.96|357.67|355.97|357.47|355.77|25
1730473490000|2024-11-01 15:04:50|357.68|355.98|357.46|355.76|357.68|355.98|357.46|355.76|10
1730473500000|2024-11-01 15:05:00|357.47|355.77|357.49|355.79|357.5|355.8|357.3|355.6|24
1730473510000|2024-11-01 15:05:10|357.55|355.85|357.28|355.58|357.55|355.85|357.24|355.54|18
1730473520000|2024-11-01 15:05:20|357.29|355.59|357.04|355.34|357.29|355.59|357.04|355.34|14
1730473530000|2024-11-01 15:05:30|357|355.3|356.87|355.17|357.02|355.32|356.87|355.17|13
1730473540000|2024-11-01 15:05:40|356.83|355.13|356.59|354.89|356.83|355.13|356.54|354.84|26
1730473550000|2024-11-01 15:05:50|356.56|354.86|356.6|354.9|356.61|354.91|356.32|354.62|23
1730473560000|2024-11-01 15:06:00|356.56|354.86|356.53|354.83|356.59|354.89|356.47|354.77|26
1730473570000|2024-11-01 15:06:10|356.52|354.82|356.43|354.73|356.52|354.82|356.32|354.62|27
1730473580000|2024-11-01 15:06:20|356.42|354.72|356.43|354.73|356.52|354.82|356.32|354.62|25
1730473590000|2024-11-01 15:06:30|356.45|354.75|356.58|354.88|356.66|354.96|356.45|354.75|15
1730473600000|2024-11-01 15:06:40|356.54|354.84|356.5|354.8|356.56|354.86|356.46|354.76|16
1730473610000|2024-11-01 15:06:50|356.49|354.79|356.58|354.88|356.58|354.88|356.43|354.73|24
1730473620000|2024-11-01 15:07:00|356.57|354.87|356.45|354.75|356.57|354.87|356.43|354.73|16
1730473630000|2024-11-01 15:07:10|356.44|354.74|356.56|354.86|356.56|354.86|356.43|354.73|26
1730473640000|2024-11-01 15:07:20|356.59|354.89|356.59|354.89|356.71|355.01|356.55|354.85|25
1730473650000|2024-11-01 15:07:30|356.56|354.86|356.57|354.87|356.61|354.91|356.52|354.82|19
1730473660000|2024-11-01 15:07:40|356.58|354.88|357.01|355.31|357.06|355.36|356.52|354.82|22
1730473670000|2024-11-01 15:07:50|357|355.3|356.82|355.12|357.1|355.4|356.79|355.09|25
1730473680000|2024-11-01 15:08:00|356.81|355.11|356.69|354.99|356.81|355.11|356.51|354.81|22
1730473690000|2024-11-01 15:08:10|356.63|354.93|356.62|354.92|356.72|355.02|356.54|354.84|23
1730473700000|2024-11-01 15:08:20|356.63|354.93|356.72|355.02|356.76|355.06|356.62|354.92|20
1730473710000|2024-11-01 15:08:30|356.64|354.94|356.72|355.02|356.75|355.05|356.64|354.94|18
1730473720000|2024-11-01 15:08:40|356.71|355.01|356.58|354.88|356.73|355.03|356.58|354.88|12
1730473730000|2024-11-01 15:08:50|356.57|354.87|356.53|354.83|356.6|354.9|356.5|354.8|21
1730473740000|2024-11-01 15:09:00|356.54|354.84|356.38|354.68|356.59|354.89|356.31|354.61|25
1730473750000|2024-11-01 15:09:10|356.37|354.67|356.33|354.63|356.41|354.71|356.28|354.58|13
1730473760000|2024-11-01 15:09:20|356.32|354.62|356.27|354.57|356.33|354.63|356.18|354.48|19
1730473770000|2024-11-01 15:09:30|356.26|354.56|356.09|354.39|356.26|354.56|356.09|354.39|16
1730473780000|2024-11-01 15:09:40|356.03|354.33|355.89|354.19|356.03|354.33|355.86|354.16|17
1730473790000|2024-11-01 15:09:50|355.92|354.22|355.95|354.25|355.95|354.25|355.9|354.2|8
1730473800000|2024-11-01 15:10:00|355.94|354.24|356.05|354.35|356.31|354.61|355.94|354.24|28
1730473810000|2024-11-01 15:10:10|356.07|354.37|356.06|354.36|356.18|354.48|356.04|354.34|27
1730473820000|2024-11-01 15:10:20|356.05|354.35|356.12|354.42|356.22|354.52|356.04|354.34|10
1730473830000|2024-11-01 15:10:30|356.16|354.46|356.27|354.57|356.33|354.63|356.16|354.46|13
1730473840000|2024-11-01 15:10:40|356.2|354.5|356.21|354.51|356.24|354.54|356.19|354.49|26
1730473850000|2024-11-01 15:10:50|356.19|354.49|356.15|354.45|356.28|354.58|356.11|354.41|18
1730473860000|2024-11-01 15:11:00|356.13|354.43|356.2|354.5|356.23|354.53|355.95|354.25|22
1730473870000|2024-11-01 15:11:10|356.19|354.49|356.12|354.42|356.23|354.53|356.02|354.32|11
1730473880000|2024-11-01 15:11:20|356.18|354.48|356.23|354.53|356.25|354.55|356.13|354.43|15
1730473890000|2024-11-01 15:11:30|356.29|354.59|356.16|354.46|356.31|354.61|356.16|354.46|21
1730473900000|2024-11-01 15:11:40|356.17|354.47|356.13|354.43|356.23|354.53|356.11|354.41|18
1730473910000|2024-11-01 15:11:50|356.12|354.42|355.87|354.17|356.12|354.42|355.79|354.09|21
1730473920000|2024-11-01 15:12:00|355.86|354.16|356.03|354.33|356.08|354.38|355.86|354.16|18
1730473930000|2024-11-01 15:12:10|356.04|354.34|356.17|354.47|356.18|354.48|356.04|354.34|14
1730473940000|2024-11-01 15:12:20|356.19|354.49|356.28|354.58|356.3|354.6|356.16|354.46|16
1730473950000|2024-11-01 15:12:30|356.25|354.55|356.3|354.6|356.3|354.6|356.24|354.54|16
1730473960000|2024-11-01 15:12:40|356.29|354.59|356.48|354.78|356.48|354.78|356.28|354.58|14
1730473970000|2024-11-01 15:12:50|356.52|354.82|356.49|354.79|356.55|354.85|356.46|354.76|20
1730473980000|2024-11-01 15:13:00|356.5|354.8|356.4|354.7|356.5|354.8|356.37|354.67|21
1730473990000|2024-11-01 15:13:10|356.39|354.69|356.3|354.6|356.39|354.69|356.26|354.56|19
1730474000000|2024-11-01 15:13:20|356.29|354.59|356.3|354.6|356.3|354.6|356.2|354.5|7
1730474010000|2024-11-01 15:13:30|356.32|354.62|356.31|354.61|356.34|354.64|356.31|354.61|13
1730474020000|2024-11-01 15:13:40|356.21|354.51|356.25|354.55|356.25|354.55|356.14|354.44|13
1730474030000|2024-11-01 15:13:50|356.24|354.54|356.2|354.5|356.32|354.62|356.2|354.5|16
1730474040000|2024-11-01 15:14:00|356.19|354.49|356.4|354.7|356.43|354.73|356.19|354.49|18
1730474050000|2024-11-01 15:14:10|356.38|354.68|356.32|354.62|356.38|354.68|356.31|354.61|10
1730474060000|2024-11-01 15:14:20|356.33|354.63|356.38|354.68|356.38|354.68|356.3|354.6|15
1730474070000|2024-11-01 15:14:30|356.36|354.66|356.24|354.54|356.36|354.66|356.24|354.54|15
1730474080000|2024-11-01 15:14:40|356.2|354.5|356.28|354.58|356.31|354.61|356.2|354.5|14
1730474090000|2024-11-01 15:14:50|356.3|354.6|356.37|354.67|356.4|354.7|356.28|354.58|12
1730474100000|2024-11-01 15:15:00|356.33|354.63|356.05|354.35|356.33|354.63|356.05|354.35|20
1730474110000|2024-11-01 15:15:10|355.99|354.29|356|354.3|356.01|354.31|355.86|354.16|28
1730474120000|2024-11-01 15:15:20|356.01|354.31|356.03|354.33|356.04|354.34|356|354.3|16
1730474130000|2024-11-01 15:15:30|356.04|354.34|356.13|354.43|356.13|354.43|356.01|354.31|17
1730474140000|2024-11-01 15:15:40|356.1|354.4|356.03|354.33|356.1|354.4|356.01|354.31|17
1730474150000|2024-11-01 15:15:50|356.02|354.32|355.98|354.28|356.04|354.34|355.97|354.27|14
1730474160000|2024-11-01 15:16:00|355.99|354.29|355.75|354.05|355.99|354.29|355.75|354.05|21
1730474170000|2024-11-01 15:16:10|355.76|354.06|355.63|353.93|355.79|354.09|355.63|353.93|12
1730474180000|2024-11-01 15:16:20|355.62|353.92|355.74|354.04|355.74|354.04|355.52|353.82|18
1730474190000|2024-11-01 15:16:30|355.75|354.05|355.58|353.88|355.84|354.14|355.54|353.84|24
1730474200000|2024-11-01 15:16:40|355.59|353.89|355.62|353.92|355.64|353.94|355.58|353.88|18
1730474210000|2024-11-01 15:16:50|355.6|353.9|355.51|353.81|355.61|353.91|355.4|353.7|15
1730474220000|2024-11-01 15:17:00|355.52|353.82|355.38|353.68|355.52|353.82|355.38|353.68|16
1730474230000|2024-11-01 15:17:10|355.39|353.69|355.79|354.09|355.8|354.1|355.39|353.69|26
1730474240000|2024-11-01 15:17:20|355.82|354.12|355.9|354.2|355.9|354.2|355.76|354.06|27
1730474250000|2024-11-01 15:17:30|355.92|354.22|355.91|354.21|355.92|354.22|355.86|354.16|18
1730474260000|2024-11-01 15:17:40|355.9|354.2|355.78|354.08|355.9|354.2|355.75|354.05|21
1730474270000|2024-11-01 15:17:50|355.69|353.99|355.6|353.9|355.69|353.99|355.56|353.86|12
1730474280000|2024-11-01 15:18:00|355.59|353.89|355.45|353.75|355.59|353.89|355.44|353.74|13
1730474290000|2024-11-01 15:18:10|355.46|353.76|355.29|353.59|355.53|353.83|355.28|353.58|18
1730474300000|2024-11-01 15:18:20|355.3|353.6|355.28|353.58|355.3|353.6|355.24|353.54|21
1730474310000|2024-11-01 15:18:30|355.31|353.61|355.31|353.61|355.34|353.64|355.29|353.59|17
1730474320000|2024-11-01 15:18:40|355.34|353.64|355.2|353.5|355.34|353.64|355.17|353.47|25
1730474330000|2024-11-01 15:18:50|355.19|353.49|355.22|353.52|355.24|353.54|355.19|353.49|11
1730474340000|2024-11-01 15:19:00|355.2|353.5|355.2|353.5|355.21|353.51|355.15|353.45|12
1730474350000|2024-11-01 15:19:10|355.19|353.49|354.85|353.15|355.2|353.5|354.85|353.15|19
1730474360000|2024-11-01 15:19:20|354.83|353.13|354.64|352.94|354.83|353.13|354.6|352.9|25
1730474370000|2024-11-01 15:19:30|354.69|352.99|354.81|353.11|354.84|353.14|354.68|352.98|18
1730474380000|2024-11-01 15:19:40|354.84|353.14|355.05|353.35|355.09|353.39|354.84|353.14|16
1730474390000|2024-11-01 15:19:50|355.02|353.32|355.07|353.37|355.09|353.39|354.97|353.27|20
1730474400000|2024-11-01 15:20:00|355.08|353.38|354.96|353.26|355.09|353.39|354.94|353.24|15
1730474410000|2024-11-01 15:20:10|354.95|353.25|355.03|353.33|355.07|353.37|354.95|353.25|15
1730474420000|2024-11-01 15:20:20|355.02|353.32|354.82|353.12|355.02|353.32|354.81|353.11|17
1730474430000|2024-11-01 15:20:30|354.81|353.11|354.65|352.95|354.82|353.12|354.64|352.94|18
1730474440000|2024-11-01 15:20:40|354.64|352.94|354.59|352.89|354.65|352.95|354.59|352.89|12
1730474450000|2024-11-01 15:20:50|354.46|352.76|354.13|352.43|354.46|352.76|354.13|352.43|16
1730474460000|2024-11-01 15:21:00|354.14|352.44|354.2|352.5|354.41|352.71|354.14|352.44|17
1730474470000|2024-11-01 15:21:10|354.22|352.52|354.19|352.49|354.25|352.55|354.16|352.46|20
1730474480000|2024-11-01 15:21:20|354.18|352.48|354.05|352.35|354.18|352.48|354.03|352.33|19
1730474490000|2024-11-01 15:21:30|354.06|352.36|353.68|351.98|354.06|352.36|353.67|351.97|30
1730474500000|2024-11-01 15:21:40|353.67|351.97|353.64|351.94|353.7|352|353.44|351.74|25
1730474510000|2024-11-01 15:21:50|353.66|351.96|353.52|351.82|353.66|351.96|353.45|351.75|34
1730474520000|2024-11-01 15:22:00|353.53|351.83|354.04|352.34|354.04|352.34|353.53|351.83|30
1730474530000|2024-11-01 15:22:10|354.07|352.37|354.24|352.54|354.27|352.57|354|352.3|27
1730474540000|2024-11-01 15:22:20|354.16|352.46|354.05|352.35|354.16|352.46|353.8|352.1|24
1730474550000|2024-11-01 15:22:30|353.95|352.25|354|352.3|354.02|352.32|353.9|352.2|12
1730474560000|2024-11-01 15:22:40|354.02|352.32|354.21|352.51|354.24|352.54|354.02|352.32|23
1730474570000|2024-11-01 15:22:50|354.22|352.52|354.2|352.5|354.22|352.52|354.05|352.35|12
1730474580000|2024-11-01 15:23:00|354.21|352.51|354.23|352.53|354.26|352.56|354.09|352.39|23
1730474590000|2024-11-01 15:23:10|354.24|352.54|354.06|352.36|354.24|352.54|353.95|352.25|17
1730474600000|2024-11-01 15:23:20|354.08|352.38|354.2|352.5|354.27|352.57|354.08|352.38|21
1730474610000|2024-11-01 15:23:30|354.21|352.51|354.06|352.36|354.21|352.51|354.05|352.35|15
1730474620000|2024-11-01 15:23:40|354.05|352.35|353.95|352.25|354.06|352.36|353.95|352.25|17
1730474630000|2024-11-01 15:23:50|353.96|352.26|353.82|352.12|353.98|352.28|353.82|352.12|13
1730474640000|2024-11-01 15:24:00|353.83|352.13|354.14|352.44|354.14|352.44|353.81|352.11|21
1730474650000|2024-11-01 15:24:10|354.15|352.45|353.98|352.28|354.19|352.49|353.94|352.24|17
1730474660000|2024-11-01 15:24:20|353.99|352.29|354.02|352.32|354.02|352.32|353.94|352.24|16
1730474670000|2024-11-01 15:24:30|354.01|352.31|353.96|352.26|354.08|352.38|353.94|352.24|18
1730474680000|2024-11-01 15:24:40|353.98|352.28|354.38|352.68|354.38|352.68|353.97|352.27|24
1730474690000|2024-11-01 15:24:50|354.39|352.69|354.33|352.63|354.45|352.75|354.32|352.62|11
1730474700000|2024-11-01 15:25:00|354.32|352.62|354.04|352.34|354.32|352.62|354.01|352.31|21
1730474710000|2024-11-01 15:25:10|354.02|352.32|354.29|352.59|354.29|352.59|354.02|352.32|20
1730474720000|2024-11-01 15:25:20|354.3|352.6|354.3|352.6|354.45|352.75|354.26|352.56|28
1730474730000|2024-11-01 15:25:30|354.31|352.61|354.5|352.8|354.59|352.89|354.31|352.61|20
1730474740000|2024-11-01 15:25:40|354.49|352.79|354.59|352.89|354.61|352.91|354.46|352.76|21
1730474750000|2024-11-01 15:25:50|354.52|352.82|354.22|352.52|354.52|352.82|354.21|352.51|18
1730474760000|2024-11-01 15:26:00|354.26|352.56|354.05|352.35|354.33|352.63|354.05|352.35|20
1730474770000|2024-11-01 15:26:10|354.08|352.38|354.24|352.54|354.25|352.55|354.08|352.38|27
1730474780000|2024-11-01 15:26:20|354.26|352.56|354.1|352.4|354.26|352.56|354.09|352.39|16
1730474790000|2024-11-01 15:26:30|354.11|352.41|354|352.3|354.19|352.49|353.93|352.23|22
1730474800000|2024-11-01 15:26:40|354.07|352.37|354.08|352.38|354.09|352.39|354.04|352.34|18
1730474810000|2024-11-01 15:26:50|354.09|352.39|354.28|352.58|354.3|352.6|354.09|352.39|14
1730474820000|2024-11-01 15:27:00|354.29|352.59|354.47|352.77|354.47|352.77|354.11|352.41|26
1730474830000|2024-11-01 15:27:10|354.5|352.8|354.44|352.74|354.55|352.85|354.42|352.72|21
1730474840000|2024-11-01 15:27:20|354.45|352.75|354.29|352.59|354.47|352.77|354.25|352.55|20
1730474850000|2024-11-01 15:27:30|354.25|352.55|354.4|352.7|354.4|352.7|354.22|352.52|23
1730474860000|2024-11-01 15:27:40|354.45|352.75|354.49|352.79|354.51|352.81|354.45|352.75|14
1730474870000|2024-11-01 15:27:50|354.44|352.74|354.31|352.61|354.44|352.74|354.29|352.59|15
1730474880000|2024-11-01 15:28:00|354.38|352.68|354.28|352.58|354.39|352.69|354.28|352.58|17
1730474890000|2024-11-01 15:28:10|354.27|352.57|354.07|352.37|354.27|352.57|354.03|352.33|23
1730474900000|2024-11-01 15:28:20|354.17|352.47|354.18|352.48|354.23|352.53|354.16|352.46|11
1730474910000|2024-11-01 15:28:30|354.15|352.45|354.08|352.38|354.15|352.45|354.04|352.34|7
1730474920000|2024-11-01 15:28:40|354.05|352.35|354.15|352.45|354.16|352.46|354.04|352.34|12
1730474930000|2024-11-01 15:28:50|354.16|352.46|353.99|352.29|354.16|352.46|353.97|352.27|18
1730474940000|2024-11-01 15:29:00|354|352.3|353.87|352.17|354|352.3|353.82|352.12|14
1730474950000|2024-11-01 15:29:10|353.86|352.16|353.73|352.03|353.86|352.16|353.72|352.02|10
1730474960000|2024-11-01 15:29:20|353.72|352.02|353.74|352.04|353.75|352.05|353.72|352.02|17
1730474970000|2024-11-01 15:29:30|353.72|352.02|353.73|352.03|353.75|352.05|353.72|352.02|11
1730474980000|2024-11-01 15:29:40|353.74|352.04|353.97|352.27|353.97|352.27|353.74|352.04|19
1730474990000|2024-11-01 15:29:50|353.98|352.28|353.94|352.24|354|352.3|353.93|352.23|13
1730475000000|2024-11-01 15:30:00|353.95|352.25|354.29|352.59|354.29|352.59|353.89|352.19|20
1730475010000|2024-11-01 15:30:10|354.25|352.55|353.94|352.24|354.25|352.55|353.94|352.24|21
1730475020000|2024-11-01 15:30:20|353.91|352.21|353.91|352.21|353.95|352.25|353.82|352.12|18
1730475030000|2024-11-01 15:30:30|353.92|352.22|353.75|352.05|353.92|352.22|353.74|352.04|12
1730475040000|2024-11-01 15:30:40|353.74|352.04|353.67|351.97|353.76|352.06|353.65|351.95|19
1730475050000|2024-11-01 15:30:50|353.68|351.98|353.8|352.1|353.8|352.1|353.68|351.98|19
1730475060000|2024-11-01 15:31:00|353.81|352.11|353.77|352.07|353.93|352.23|353.77|352.07|20
1730475070000|2024-11-01 15:31:10|353.76|352.06|353.47|351.77|353.76|352.06|353.45|351.75|18
1730475080000|2024-11-01 15:31:20|353.48|351.78|353.31|351.61|353.59|351.89|353.31|351.61|20
1730475090000|2024-11-01 15:31:30|353.3|351.6|353.02|351.32|353.32|351.62|353.02|351.32|23
1730475100000|2024-11-01 15:31:40|353.01|351.31|352.99|351.29|353.07|351.37|352.97|351.27|14
1730475110000|2024-11-01 15:31:50|353|351.3|353.06|351.36|353.15|351.45|352.96|351.26|19
1730475120000|2024-11-01 15:32:00|353.05|351.35|353.17|351.47|353.17|351.47|352.99|351.29|16
1730475130000|2024-11-01 15:32:10|353.18|351.48|353.13|351.43|353.18|351.48|353.13|351.43|6
1730475140000|2024-11-01 15:32:20|352.94|351.24|352.65|350.95|352.94|351.24|352.65|350.95|23
1730475150000|2024-11-01 15:32:30|352.63|350.93|352.2|350.5|352.63|350.93|352.2|350.5|24
1730475160000|2024-11-01 15:32:40|352.18|350.48|352.16|350.46|352.22|350.52|352.06|350.36|27
1730475170000|2024-11-01 15:32:50|352.17|350.47|351.83|350.13|352.17|350.47|351.83|350.13|23
1730475180000|2024-11-01 15:33:00|351.87|350.17|352.25|350.55|352.27|350.57|351.83|350.13|29
1730475190000|2024-11-01 15:33:10|352.29|350.59|352.41|350.71|352.42|350.72|352.28|350.58|33
1730475200000|2024-11-01 15:33:20|352.39|350.69|352.45|350.75|352.45|350.75|352.29|350.59|29
1730475210000|2024-11-01 15:33:30|352.5|350.8|352.72|351.02|352.74|351.04|352.5|350.8|27
1730475220000|2024-11-01 15:33:40|352.73|351.03|352.91|351.21|352.97|351.27|352.73|351.03|29
1730475230000|2024-11-01 15:33:50|352.9|351.2|352.97|351.27|353.11|351.41|352.9|351.2|29
1730475240000|2024-11-01 15:34:00|352.99|351.29|352.94|351.24|353.15|351.45|352.93|351.23|25
1730475250000|2024-11-01 15:34:10|352.93|351.23|352.88|351.18|352.93|351.23|352.79|351.09|24
1730475260000|2024-11-01 15:34:20|352.87|351.17|352.76|351.06|352.87|351.17|352.6|350.9|19
1730475270000|2024-11-01 15:34:30|352.77|351.07|352.99|351.29|353.01|351.31|352.77|351.07|23
1730475280000|2024-11-01 15:34:40|353.01|351.31|352.94|351.24|353.01|351.31|352.84|351.14|23
1730475290000|2024-11-01 15:34:50|352.97|351.27|353.19|351.49|353.19|351.49|352.97|351.27|22
1730475300000|2024-11-01 15:35:00|353.2|351.5|353.07|351.37|353.24|351.54|352.91|351.21|20
1730475310000|2024-11-01 15:35:10|353.06|351.36|353.06|351.36|353.18|351.48|353.03|351.33|22
1730475320000|2024-11-01 15:35:20|353.1|351.4|353.08|351.38|353.11|351.41|353.01|351.31|12
1730475330000|2024-11-01 15:35:30|353.13|351.43|353.23|351.53|353.26|351.56|353.09|351.39|19
1730475340000|2024-11-01 15:35:40|353.22|351.52|353.32|351.62|353.32|351.62|352.93|351.23|27
1730475350000|2024-11-01 15:35:50|353.33|351.63|353.28|351.58|353.33|351.63|353.17|351.47|19
1730475360000|2024-11-01 15:36:00|353.27|351.57|352.9|351.2|353.27|351.57|352.89|351.19|26
1730475370000|2024-11-01 15:36:10|352.89|351.19|352.74|351.04|353.05|351.35|352.72|351.02|25
1730475380000|2024-11-01 15:36:20|352.75|351.05|352.98|351.28|352.98|351.28|352.75|351.05|27
1730475390000|2024-11-01 15:36:30|352.97|351.27|352.84|351.14|352.98|351.28|352.83|351.13|17
1730475400000|2024-11-01 15:36:40|352.85|351.15|352.76|351.06|352.85|351.15|352.61|350.91|22
1730475410000|2024-11-01 15:36:50|352.77|351.07|352.73|351.03|352.83|351.13|352.7|351|23
1730475420000|2024-11-01 15:37:00|352.72|351.02|352.76|351.06|352.96|351.26|352.72|351.02|17
1730475430000|2024-11-01 15:37:10|352.72|351.02|352.47|350.77|352.76|351.06|352.45|350.75|26
1730475440000|2024-11-01 15:37:20|352.49|350.79|351.86|350.16|352.51|350.81|351.85|350.15|31
1730475450000|2024-11-01 15:37:30|351.89|350.19|352.18|350.48|352.31|350.61|351.89|350.19|26
1730475460000|2024-11-01 15:37:40|352.13|350.43|352.37|350.67|352.37|350.67|352.03|350.33|20
1730475470000|2024-11-01 15:37:50|352.34|350.64|351.8|350.1|352.41|350.71|351.8|350.1|26
1730475480000|2024-11-01 15:38:00|351.69|349.99|351.37|349.67|351.69|349.99|351.37|349.67|10
1730475490000|2024-11-01 15:38:10|351.23|349.53|350.93|349.23|351.25|349.55|350.93|349.23|28
1730475500000|2024-11-01 15:38:20|350.86|349.16|350.55|348.85|350.89|349.19|350.44|348.74|23
1730475510000|2024-11-01 15:38:30|350.59|348.89|350.28|348.58|350.7|349|350.23|348.53|27
1730475520000|2024-11-01 15:38:40|350.27|348.57|350.48|348.78|350.5|348.8|350.19|348.49|28
1730475530000|2024-11-01 15:38:50|350.43|348.73|350.5|348.8|350.5|348.8|350.23|348.53|27
1730475540000|2024-11-01 15:39:00|350.46|348.76|350.5|348.8|350.5|348.8|350.42|348.72|9
1730475550000|2024-11-01 15:39:10|350.71|349.01|351.65|349.95|351.65|349.95|350.71|349.01|34
1730475560000|2024-11-01 15:39:20|351.63|349.93|351.4|349.7|351.63|349.93|351.29|349.59|25
1730475570000|2024-11-01 15:39:30|351.41|349.71|351.19|349.49|351.48|349.78|351.03|349.33|27
1730475580000|2024-11-01 15:39:40|351.2|349.5|351.27|349.57|351.34|349.64|351.2|349.5|26
1730475590000|2024-11-01 15:39:50|351.26|349.56|350.72|349.02|351.3|349.6|350.72|349.02|26
1730475600000|2024-11-01 15:40:00|350.7|349|349.93|348.23|350.72|349.02|349.88|348.18|33
1730475610000|2024-11-01 15:40:10|349.88|348.18|349.77|348.07|350.02|348.32|349.64|347.94|23
1730475620000|2024-11-01 15:40:20|349.68|347.98|349.71|348.01|349.94|348.24|349.51|347.81|34
1730475630000|2024-11-01 15:40:30|349.73|348.03|349.54|347.84|349.93|348.23|349.53|347.83|30
1730475640000|2024-11-01 15:40:40|349.55|347.85|349.95|348.25|349.97|348.27|349.55|347.85|25
1730475650000|2024-11-01 15:40:50|349.94|348.24|349.38|347.68|350.05|348.35|349.38|347.68|29
1730475660000|2024-11-01 15:41:00|349.44|347.74|349.7|348|349.94|348.24|349.44|347.74|32
1730475670000|2024-11-01 15:41:10|349.68|347.98|349.4|347.7|349.68|347.98|349.39|347.69|27
1730475680000|2024-11-01 15:41:20|349.43|347.73|348.85|347.15|349.5|347.8|348.7|347|30
1730475690000|2024-11-01 15:41:30|348.84|347.14|348.43|346.73|348.85|347.15|348.43|346.73|35
1730475700000|2024-11-01 15:41:40|348.4|346.7|348.31|346.61|348.4|346.7|348.05|346.35|32
1730475710000|2024-11-01 15:41:50|348.3|346.6|348.4|346.7|348.49|346.79|348.2|346.5|31
1730475720000|2024-11-01 15:42:00|348.42|346.72|348.43|346.73|348.71|347.01|348.41|346.71|32
1730475730000|2024-11-01 15:42:10|348.38|346.68|348.48|346.78|348.65|346.95|348.27|346.57|30
1730475740000|2024-11-01 15:42:20|348.51|346.81|348.93|347.23|348.93|347.23|348.51|346.81|23
1730475750000|2024-11-01 15:42:30|348.94|347.24|348.9|347.2|348.99|347.29|348.79|347.09|29
1730475760000|2024-11-01 15:42:40|348.94|347.24|349.64|347.94|349.72|348.02|348.94|347.24|34
1730475770000|2024-11-01 15:42:50|349.63|347.93|349.16|347.46|349.64|347.94|349.12|347.42|28
1730475780000|2024-11-01 15:43:00|349.11|347.41|349.28|347.58|349.35|347.65|349.02|347.32|34
1730475790000|2024-11-01 15:43:10|349.24|347.54|349.46|347.76|349.49|347.79|349.23|347.53|30
1730475800000|2024-11-01 15:43:20|349.48|347.78|349.52|347.82|349.54|347.84|349.36|347.66|27
1730475810000|2024-11-01 15:43:30|349.51|347.81|349.57|347.87|349.57|347.87|349.4|347.7|23
1730475820000|2024-11-01 15:43:40|349.56|347.86|349.51|347.81|349.74|348.04|349.5|347.8|24
1730475830000|2024-11-01 15:43:50|349.52|347.82|349.39|347.69|349.52|347.82|349.36|347.66|23
1730475840000|2024-11-01 15:44:00|349.38|347.68|348.91|347.21|349.38|347.68|348.91|347.21|32
1730475850000|2024-11-01 15:44:10|348.96|347.26|349.41|347.71|349.41|347.71|348.91|347.21|26
1730475860000|2024-11-01 15:44:20|349.47|347.77|349.57|347.87|349.72|348.02|349.47|347.77|29
1730475870000|2024-11-01 15:44:30|349.56|347.86|349.4|347.7|349.56|347.86|349.26|347.56|30
1730475880000|2024-11-01 15:44:40|349.41|347.71|349.73|348.03|349.73|348.03|349.41|347.71|26
1730475890000|2024-11-01 15:44:50|349.78|348.08|349.96|348.26|349.97|348.27|349.78|348.08|25
1730475900000|2024-11-01 15:45:00|350.02|348.32|349.66|347.96|350.04|348.34|349.66|347.96|25
1730475910000|2024-11-01 15:45:10|349.65|347.95|349.76|348.06|349.87|348.17|349.65|347.95|26
1730475920000|2024-11-01 15:45:20|349.69|347.99|349.6|347.9|349.7|348|349.52|347.82|24
1730475930000|2024-11-01 15:45:30|349.63|347.93|349.73|348.03|349.73|348.03|349.48|347.78|27
1730475940000|2024-11-01 15:45:40|349.71|348.01|349.45|347.75|349.78|348.08|349.42|347.72|27
1730475950000|2024-11-01 15:45:50|349.42|347.72|348.71|347.01|349.42|347.72|348.71|347.01|30
1730475960000|2024-11-01 15:46:00|348.69|346.99|347.96|346.26|348.69|346.99|347.92|346.22|19
1730475970000|2024-11-01 15:46:10|348|346.3|348.28|346.58|348.5|346.8|348|346.3|25
1730475980000|2024-11-01 15:46:20|348.26|346.56|348.34|346.64|348.41|346.71|348.11|346.41|31
1730475990000|2024-11-01 15:46:30|348.31|346.61|348.82|347.12|348.82|347.12|348.31|346.61|20
1730476000000|2024-11-01 15:46:40|348.81|347.11|349.42|347.72|349.42|347.72|348.81|347.11|34
1730476010000|2024-11-01 15:46:50|349.43|347.73|348.88|347.18|349.43|347.73|348.84|347.14|31
1730476020000|2024-11-01 15:47:00|348.89|347.19|348.1|346.4|348.92|347.22|348.03|346.33|30
1730476030000|2024-11-01 15:47:10|348.07|346.37|347.59|345.89|348.07|346.37|347.58|345.88|28
1730476040000|2024-11-01 15:47:20|347.56|345.86|347.62|345.92|347.78|346.08|347.56|345.86|25
1730476050000|2024-11-01 15:47:30|347.63|345.93|347.96|346.26|347.97|346.27|347.63|345.93|19
1730476060000|2024-11-01 15:47:40|347.95|346.25|347.66|345.96|347.95|346.25|347.56|345.86|22
1730476070000|2024-11-01 15:47:50|347.65|345.95|347.56|345.86|347.66|345.96|347.56|345.86|12
1730476080000|2024-11-01 15:48:00|347.36|345.66|346.95|345.25|347.36|345.66|346.93|345.23|17
1730476090000|2024-11-01 15:48:10|346.93|345.23|347.26|345.56|347.57|345.87|346.68|344.98|31
1730476100000|2024-11-01 15:48:20|347.25|345.55|347.83|346.13|347.84|346.14|347.14|345.44|37
1730476110000|2024-11-01 15:48:30|347.81|346.11|347.75|346.05|347.81|346.11|347.63|345.93|32
1730476120000|2024-11-01 15:48:40|347.79|346.09|347.72|346.02|348|346.3|347.7|346|26
1730476130000|2024-11-01 15:48:50|347.7|346|347.53|345.83|347.7|346|347.26|345.56|33
1730476140000|2024-11-01 15:49:00|347.54|345.84|347.03|345.33|347.54|345.84|346.9|345.2|31
1730476150000|2024-11-01 15:49:10|346.98|345.28|347.05|345.35|347.09|345.39|346.77|345.07|32
1730476160000|2024-11-01 15:49:20|346.93|345.23|346.76|345.06|347.09|345.39|346.63|344.93|28
1730476170000|2024-11-01 15:49:30|346.8|345.1|346.42|344.72|346.87|345.17|346.42|344.72|26
1730476180000|2024-11-01 15:49:40|346.41|344.71|346.83|345.13|346.83|345.13|346.32|344.62|26
1730476190000|2024-11-01 15:49:50|346.86|345.16|346.83|345.13|346.91|345.21|346.78|345.08|22
1730476200000|2024-11-01 15:50:00|346.76|345.06|346.99|345.29|347.06|345.36|346.75|345.05|20
1730476210000|2024-11-01 15:50:10|347.01|345.31|346.38|344.68|347.04|345.34|346.38|344.68|33
1730476220000|2024-11-01 15:50:20|346.37|344.67|346.32|344.62|346.43|344.73|346.32|344.62|13
1730476230000|2024-11-01 15:50:30|346.34|344.64|346.37|344.67|346.4|344.7|346.32|344.62|22
1730476240000|2024-11-01 15:50:40|346.38|344.68|346.38|344.68|346.39|344.69|346.32|344.62|18
1730476250000|2024-11-01 15:50:50|346.37|344.67|346.43|344.73|346.43|344.73|346.32|344.62|24
1730476260000|2024-11-01 15:51:00|346.44|344.74|346.13|344.43|346.44|344.74|346.11|344.41|11
1730476270000|2024-11-01 15:51:10|346.19|344.49|345.53|343.83|346.2|344.5|345.53|343.83|20
1730476280000|2024-11-01 15:51:20|345.57|343.87|344.99|343.29|345.57|343.87|344.99|343.29|27
1730476290000|2024-11-01 15:51:30|344.93|343.23|345.04|343.34|345.11|343.41|344.82|343.12|32
1730476300000|2024-11-01 15:51:40|344.99|343.29|344.43|342.73|345.09|343.39|344.43|342.73|7
1730476310000|2024-11-01 15:51:50|344.44|342.74|345.64|343.94|345.75|344.05|344.36|342.66|33
1730476320000|2024-11-01 15:52:00|345.63|343.93|346.85|345.15|346.88|345.18|345.61|343.91|33
1730476330000|2024-11-01 15:52:10|346.84|345.14|347|345.3|347.03|345.33|346.57|344.87|32
1730476340000|2024-11-01 15:52:20|347.06|345.36|347.32|345.62|347.32|345.62|347.06|345.36|24
1730476350000|2024-11-01 15:52:30|347.18|345.48|347.11|345.41|347.39|345.69|347.06|345.36|32
1730476360000|2024-11-01 15:52:40|347.07|345.37|346.91|345.21|347.07|345.37|346.72|345.02|30
1730476370000|2024-11-01 15:52:50|346.93|345.23|347.74|346.04|347.8|346.1|346.93|345.23|24
1730476380000|2024-11-01 15:53:00|347.76|346.06|347.27|345.57|347.96|346.26|347.27|345.57|33
1730476390000|2024-11-01 15:53:10|347.17|345.47|347.07|345.37|347.24|345.54|346.93|345.23|29
1730476400000|2024-11-01 15:53:20|347.09|345.39|347.11|345.41|347.14|345.44|347.03|345.33|29
1730476410000|2024-11-01 15:53:30|347.14|345.44|347.43|345.73|347.43|345.73|347.08|345.38|27
1730476420000|2024-11-01 15:53:40|347.46|345.76|347.61|345.91|347.62|345.92|347.37|345.67|29
1730476430000|2024-11-01 15:53:50|347.7|346|347.83|346.13|347.9|346.2|347.69|345.99|28
1730476440000|2024-11-01 15:54:00|347.76|346.06|348.13|346.43|348.2|346.5|347.65|345.95|28
1730476450000|2024-11-01 15:54:10|348.15|346.45|348.23|346.53|348.34|346.64|348.13|346.43|27
1730476460000|2024-11-01 15:54:20|348.29|346.59|348.02|346.32|348.36|346.66|348.02|346.32|31
1730476470000|2024-11-01 15:54:30|348.06|346.36|348.36|346.66|348.36|346.66|348.06|346.36|24
1730476480000|2024-11-01 15:54:40|348.27|346.57|348.36|346.66|348.36|346.66|348.27|346.57|9
1730476490000|2024-11-01 15:54:50|348.37|346.67|348.56|346.86|348.68|346.98|348.37|346.67|15
1730476500000|2024-11-01 15:55:00|348.6|346.9|348.31|346.61|348.64|346.94|348.31|346.61|27
1730476510000|2024-11-01 15:55:10|348.26|346.56|348.01|346.31|348.27|346.57|348.01|346.31|29
1730476520000|2024-11-01 15:55:20|347.98|346.28|348.18|346.48|348.3|346.6|347.92|346.22|27
1730476530000|2024-11-01 15:55:30|348.15|346.45|348.21|346.51|348.27|346.57|348.09|346.39|25
1730476540000|2024-11-01 15:55:40|348.18|346.48|347.93|346.23|348.18|346.48|347.82|346.12|27
1730476550000|2024-11-01 15:55:50|347.91|346.21|347.87|346.17|347.92|346.22|347.78|346.08|26
1730476560000|2024-11-01 15:56:00|347.88|346.18|348.7|347|348.7|347|347.87|346.17|27
1730476570000|2024-11-01 15:56:10|348.62|346.92|348.69|346.99|348.69|346.99|348.31|346.61|29
1730476580000|2024-11-01 15:56:20|348.68|346.98|348.72|347.02|348.76|347.06|348.49|346.79|29
1730476590000|2024-11-01 15:56:30|348.73|347.03|348.79|347.09|348.87|347.17|348.71|347.01|25
1730476600000|2024-11-01 15:56:40|348.82|347.12|348.89|347.19|348.89|347.19|348.82|347.12|22
1730476610000|2024-11-01 15:56:50|348.87|347.17|348.8|347.1|348.89|347.19|348.67|346.97|27
1730476620000|2024-11-01 15:57:00|348.81|347.11|348.7|347|348.88|347.18|348.68|346.98|28
1730476630000|2024-11-01 15:57:10|348.71|347.01|348.28|346.58|348.75|347.05|348.27|346.57|31
1730476640000|2024-11-01 15:57:20|348.34|346.64|348.29|346.59|348.34|346.64|348.18|346.48|25
1730476650000|2024-11-01 15:57:30|348.35|346.65|348.4|346.7|348.59|346.89|348.35|346.65|30
1730476660000|2024-11-01 15:57:40|348.39|346.69|348.03|346.33|348.41|346.71|348.03|346.33|19
1730476670000|2024-11-01 15:57:50|348.09|346.39|348.38|346.68|348.45|346.75|348.09|346.39|27
1730476680000|2024-11-01 15:58:00|348.39|346.69|348|346.3|348.39|346.69|347.98|346.28|29
1730476690000|2024-11-01 15:58:10|347.98|346.28|348.21|346.51|348.24|346.54|347.98|346.28|25
1730476700000|2024-11-01 15:58:20|348.15|346.45|348.36|346.66|348.37|346.67|348.15|346.45|25
1730476710000|2024-11-01 15:58:30|348.35|346.65|347.7|346|348.39|346.69|347.7|346|29
1730476720000|2024-11-01 15:58:40|347.69|345.99|347.32|345.62|347.73|346.03|347.31|345.61|25
1730476730000|2024-11-01 15:58:50|347.36|345.66|347.41|345.71|347.46|345.76|347.31|345.61|27
1730476740000|2024-11-01 15:59:00|347.4|345.7|346.84|345.14|347.4|345.7|346.8|345.1|29
1730476750000|2024-11-01 15:59:10|346.85|345.15|346.68|344.98|346.88|345.18|346.61|344.91|29
1730476760000|2024-11-01 15:59:20|346.66|344.96|346.82|345.12|346.83|345.13|346.58|344.88|18
1730476770000|2024-11-01 15:59:30|346.85|345.15|346.82|345.12|346.94|345.24|346.78|345.08|23
1730476780000|2024-11-01 15:59:40|346.88|345.18|346.89|345.19|346.89|345.19|346.71|345.01|27
1730476790000|2024-11-01 15:59:50|346.85|345.15|346.97|345.27|347.07|345.37|346.78|345.08|29
1730476800000|2024-11-01 16:00:00|346.99|345.29|346.92|345.22|347.03|345.33|346.69|344.99|26
1730476810000|2024-11-01 16:00:10|346.94|345.24|346.86|345.16|347.07|345.37|346.86|345.16|32
1730476820000|2024-11-01 16:00:20|346.81|345.11|347.07|345.37|347.07|345.37|346.72|345.02|23
1730476830000|2024-11-01 16:00:30|347.08|345.38|347|345.3|347.08|345.38|347|345.3|5
1730476840000|2024-11-01 16:00:40|346.97|345.27|346.85|345.15|346.98|345.28|346.75|345.05|31
1730476850000|2024-11-01 16:00:50|346.88|345.18|347.09|345.39|347.09|345.39|346.78|345.08|31
1730476860000|2024-11-01 16:01:00|347.04|345.34|347.04|345.34|347.09|345.39|346.98|345.28|16
1730476870000|2024-11-01 16:01:10|347|345.3|347.09|345.39|347.09|345.39|346.8|345.1|27
1730476880000|2024-11-01 16:01:20|347.04|345.34|347.52|345.82|347.58|345.88|347.04|345.34|12
1730476890000|2024-11-01 16:01:30|347.48|345.78|347.74|346.04|347.74|346.04|347.1|345.4|32
1730476900000|2024-11-01 16:01:40|347.75|346.05|348.14|346.44|348.14|346.44|347.75|346.05|25
1730476910000|2024-11-01 16:01:50|348.15|346.45|348.79|347.09|348.8|347.1|348.15|346.45|15
1730476920000|2024-11-01 16:02:00|348.81|347.11|348.47|346.77|348.92|347.22|348.47|346.77|29
1730476930000|2024-11-01 16:02:10|348.46|346.76|349.03|347.33|349.04|347.34|348.45|346.75|28
1730476940000|2024-11-01 16:02:20|349.02|347.32|348.59|346.89|349.02|347.32|348.54|346.84|32
1730476950000|2024-11-01 16:02:30|348.56|346.86|349.18|347.48|349.18|347.48|348.54|346.84|19
1730476960000|2024-11-01 16:02:40|349.05|347.35|349.13|347.43|349.29|347.59|349.05|347.35|29
1730476970000|2024-11-01 16:02:50|349.21|347.51|349.28|347.58|349.53|347.83|349.15|347.45|37
1730476980000|2024-11-01 16:03:00|349.26|347.56|349.3|347.6|349.45|347.75|349.07|347.37|30
1730476990000|2024-11-01 16:03:10|349.29|347.59|349.2|347.5|349.29|347.59|348.99|347.29|28
1730477000000|2024-11-01 16:03:20|349.21|347.51|349.7|348|349.75|348.05|349.1|347.4|24
1730477010000|2024-11-01 16:03:30|349.69|347.99|349.91|348.21|349.91|348.21|349.57|347.87|28
1730477020000|2024-11-01 16:03:40|349.93|348.23|349.93|348.23|350.04|348.34|349.84|348.14|26
1730477030000|2024-11-01 16:03:50|349.91|348.21|349.8|348.1|349.91|348.21|349.65|347.95|31
1730477040000|2024-11-01 16:04:00|349.78|348.08|349.72|348.02|349.83|348.13|349.7|348|17
1730477050000|2024-11-01 16:04:10|349.74|348.04|349.75|348.05|349.83|348.13|349.72|348.02|31
1730477060000|2024-11-01 16:04:20|349.74|348.04|349.65|347.95|349.78|348.08|349.65|347.95|20
1730477070000|2024-11-01 16:04:30|349.67|347.97|349.85|348.15|349.85|348.15|349.67|347.97|10
1730477080000|2024-11-01 16:04:40|349.86|348.16|350|348.3|350.03|348.33|349.86|348.16|12
1730477090000|2024-11-01 16:04:50|350.03|348.33|350.42|348.72|350.44|348.74|350.03|348.33|25
1730477100000|2024-11-01 16:05:00|350.39|348.69|350.46|348.76|350.46|348.76|350.24|348.54|33
1730477110000|2024-11-01 16:05:10|350.47|348.77|349.99|348.29|350.5|348.8|349.93|348.23|23
1730477120000|2024-11-01 16:05:20|349.95|348.25|349.96|348.26|349.96|348.26|349.72|348.02|29
1730477130000|2024-11-01 16:05:30|350|348.3|349.93|348.23|350.05|348.35|349.8|348.1|36
1730477140000|2024-11-01 16:05:40|349.89|348.19|349.78|348.08|349.92|348.22|349.77|348.07|25
1730477150000|2024-11-01 16:05:50|349.77|348.07|349.63|347.93|349.77|348.07|349.63|347.93|15
1730477160000|2024-11-01 16:06:00|349.46|347.76|349.26|347.56|349.46|347.76|349.03|347.33|29
1730477170000|2024-11-01 16:06:10|349.28|347.58|349.53|347.83|349.53|347.83|349.27|347.57|30
1730477180000|2024-11-01 16:06:20|349.54|347.84|349.6|347.9|349.65|347.95|349.49|347.79|20
1730477190000|2024-11-01 16:06:30|349.64|347.94|349.94|348.24|349.94|348.24|349.64|347.94|28
1730477200000|2024-11-01 16:06:40|349.9|348.2|349.8|348.1|349.9|348.2|349.76|348.06|29
1730477210000|2024-11-01 16:06:50|349.77|348.07|349.95|348.25|349.98|348.28|349.74|348.04|29
1730477220000|2024-11-01 16:07:00|349.97|348.27|350.47|348.77|350.54|348.84|349.97|348.27|26
1730477230000|2024-11-01 16:07:10|350.44|348.74|350.73|349.03|350.73|349.03|350.43|348.73|25
1730477240000|2024-11-01 16:07:20|350.71|349.01|351.01|349.31|351.01|349.31|350.68|348.98|17
1730477250000|2024-11-01 16:07:30|350.97|349.27|350.84|349.14|351.07|349.37|350.78|349.08|33
1730477260000|2024-11-01 16:07:40|350.83|349.13|350.81|349.11|350.93|349.23|350.8|349.1|25
1730477270000|2024-11-01 16:07:50|350.79|349.09|350.84|349.14|350.94|349.24|350.79|349.09|21
1730477280000|2024-11-01 16:08:00|350.75|349.05|350.76|349.06|350.76|349.06|350.72|349.02|6
1730477290000|2024-11-01 16:08:10|350.77|349.07|350.95|349.25|351.18|349.48|350.77|349.07|27
1730477300000|2024-11-01 16:08:20|350.92|349.22|351.09|349.39|351.13|349.43|350.92|349.22|24
1730477310000|2024-11-01 16:08:30|351.14|349.44|351.09|349.39|351.16|349.46|351.03|349.33|27
1730477320000|2024-11-01 16:08:40|351.12|349.42|351.36|349.66|351.36|349.66|351.12|349.42|21
1730477330000|2024-11-01 16:08:50|351.38|349.68|351.72|350.02|351.79|350.09|351.38|349.68|31
1730477340000|2024-11-01 16:09:00|351.7|350|351.58|349.88|351.84|350.14|351.58|349.88|31
1730477350000|2024-11-01 16:09:10|351.6|349.9|351.46|349.76|351.72|350.02|351.45|349.75|29
1730477360000|2024-11-01 16:09:20|351.49|349.79|351.4|349.7|351.59|349.89|351.38|349.68|24
1730477370000|2024-11-01 16:09:30|351.43|349.73|351.54|349.84|351.54|349.84|351.39|349.69|28
1730477380000|2024-11-01 16:09:40|351.6|349.9|351.66|349.96|351.85|350.15|351.6|349.9|27
1730477390000|2024-11-01 16:09:50|351.67|349.97|351.47|349.77|351.72|350.02|351.47|349.77|23
1730477400000|2024-11-01 16:10:00|351.48|349.78|351.79|350.09|351.88|350.18|351.47|349.77|30
1730477410000|2024-11-01 16:10:10|351.8|350.1|351.88|350.18|351.88|350.18|351.68|349.98|27
1730477420000|2024-11-01 16:10:20|351.89|350.19|351.97|350.27|352.12|350.42|351.89|350.19|30
1730477430000|2024-11-01 16:10:30|351.98|350.28|351.99|350.29|352.04|350.34|351.86|350.16|25
1730477440000|2024-11-01 16:10:40|352.01|350.31|351.58|349.88|352.02|350.32|351.58|349.88|24
1730477450000|2024-11-01 16:10:50|351.57|349.87|351.3|349.6|351.57|349.87|351.29|349.59|26
1730477460000|2024-11-01 16:11:00|351.29|349.59|351.25|349.55|351.43|349.73|351.16|349.46|29
1730477470000|2024-11-01 16:11:10|351.21|349.51|351.14|349.44|351.27|349.57|351.14|349.44|26
1730477480000|2024-11-01 16:11:20|351.1|349.4|351.01|349.31|351.23|349.53|350.99|349.29|22
1730477490000|2024-11-01 16:11:30|351.03|349.33|351.09|349.39|351.11|349.41|351.01|349.31|23
1730477500000|2024-11-01 16:11:40|351.1|349.4|351|349.3|351.14|349.44|350.94|349.24|18
1730477510000|2024-11-01 16:11:50|351.05|349.35|351.03|349.33|351.25|349.55|351.03|349.33|25
1730477520000|2024-11-01 16:12:00|351.02|349.32|351.07|349.37|351.2|349.5|350.96|349.26|26
1730477530000|2024-11-01 16:12:10|351.12|349.42|351.57|349.87|351.59|349.89|351.12|349.42|29
1730477540000|2024-11-01 16:12:20|351.59|349.89|351.47|349.77|351.64|349.94|351.41|349.71|25
1730477550000|2024-11-01 16:12:30|351.43|349.73|351.73|350.03|351.73|350.03|351.43|349.73|19
1730477560000|2024-11-01 16:12:40|351.74|350.04|351.66|349.96|351.82|350.12|351.66|349.96|30
1730477570000|2024-11-01 16:12:50|351.67|349.97|351.68|349.98|351.68|349.98|351.55|349.85|30
1730477580000|2024-11-01 16:13:00|351.64|349.94|351.54|349.84|351.65|349.95|351.45|349.75|24
1730477590000|2024-11-01 16:13:10|351.5|349.8|351.42|349.72|351.51|349.81|351.2|349.5|26
1730477600000|2024-11-01 16:13:20|351.43|349.73|351.6|349.9|351.69|349.99|351.43|349.73|25
1730477610000|2024-11-01 16:13:30|351.61|349.91|351.29|349.59|351.61|349.91|351.29|349.59|24
1730477620000|2024-11-01 16:13:40|351.3|349.6|351.36|349.66|351.38|349.68|351.28|349.58|21
1730477630000|2024-11-01 16:13:50|351.35|349.65|351.42|349.72|351.47|349.77|351.34|349.64|20
1730477640000|2024-11-01 16:14:00|351.4|349.7|351.3|349.6|351.4|349.7|351.26|349.56|21
1730477650000|2024-11-01 16:14:10|351.38|349.68|351.24|349.54|351.4|349.7|351.19|349.49|23
1730477660000|2024-11-01 16:14:20|351.23|349.53|351.32|349.62|351.33|349.63|351.22|349.52|20
1730477670000|2024-11-01 16:14:30|351.33|349.63|351.43|349.73|351.5|349.8|351.3|349.6|26
1730477680000|2024-11-01 16:14:40|351.4|349.7|351.2|349.5|351.4|349.7|351.19|349.49|21
1730477690000|2024-11-01 16:14:50|351.21|349.51|351.84|350.14|351.84|350.14|351.19|349.49|28
1730477700000|2024-11-01 16:15:00|351.82|350.12|352.43|350.73|352.43|350.73|351.82|350.12|29
1730477710000|2024-11-01 16:15:10|352.5|350.8|352.57|350.87|352.59|350.89|352.44|350.74|19
1730477720000|2024-11-01 16:15:20|352.59|350.89|352.32|350.62|352.59|350.89|352.32|350.62|27
1730477730000|2024-11-01 16:15:30|352.29|350.59|351.31|349.61|352.3|350.6|351.31|349.61|32
1730477740000|2024-11-01 16:15:40|351.29|349.59|351.25|349.55|351.5|349.8|351.14|349.44|33
1730477750000|2024-11-01 16:15:50|351.23|349.53|351.18|349.48|351.34|349.64|351.18|349.48|29
1730477760000|2024-11-01 16:16:00|351.17|349.47|351.31|349.61|351.39|349.69|351.17|349.47|31
1730477770000|2024-11-01 16:16:10|351.33|349.63|351.45|349.75|351.47|349.77|351.26|349.56|30
1730477780000|2024-11-01 16:16:20|351.46|349.76|351.52|349.82|351.72|350.02|351.45|349.75|31
1730477790000|2024-11-01 16:16:30|351.55|349.85|351.51|349.81|351.74|350.04|351.5|349.8|30
1730477800000|2024-11-01 16:16:40|351.52|349.82|351.35|349.65|351.67|349.97|351.33|349.63|27
1730477810000|2024-11-01 16:16:50|351.38|349.68|351.67|349.97|351.67|349.97|351.34|349.64|29
1730477820000|2024-11-01 16:17:00|351.68|349.98|352.31|350.61|352.31|350.61|351.68|349.98|29
1730477830000|2024-11-01 16:17:10|352.38|350.68|352.36|350.66|352.45|350.75|352.22|350.52|22
1730477840000|2024-11-01 16:17:20|352.38|350.68|352.48|350.78|352.48|350.78|352.29|350.59|31
1730477850000|2024-11-01 16:17:30|352.47|350.77|352.36|350.66|352.47|350.77|352.28|350.58|26
1730477860000|2024-11-01 16:17:40|352.37|350.67|352.29|350.59|352.45|350.75|352.26|350.56|25
1730477870000|2024-11-01 16:17:50|352.28|350.58|351.97|350.27|352.28|350.58|351.89|350.19|25
1730477880000|2024-11-01 16:18:00|352.03|350.33|352.18|350.48|352.19|350.49|351.93|350.23|33
1730477890000|2024-11-01 16:18:10|352.17|350.47|352.49|350.79|352.49|350.79|351.94|350.24|32
1730477900000|2024-11-01 16:18:20|352.52|350.82|352.32|350.62|352.59|350.89|352.14|350.44|29
1730477910000|2024-11-01 16:18:30|352.33|350.63|352.56|350.86|352.59|350.89|352.24|350.54|22
1730477920000|2024-11-01 16:18:40|352.54|350.84|352.57|350.87|352.59|350.89|352.45|350.75|21
1730477930000|2024-11-01 16:18:50|352.53|350.83|352.54|350.84|352.59|350.89|352.49|350.79|20
1730477940000|2024-11-01 16:19:00|352.59|350.89|352.59|350.89|352.59|350.89|352.52|350.82|9
1730477950000|2024-11-01 16:19:10|352.7|351|352.86|351.16|353.21|351.51|352.7|351|28
1730477960000|2024-11-01 16:19:20|352.84|351.14|352.87|351.17|352.89|351.19|352.8|351.1|21
1730477970000|2024-11-01 16:19:30|352.89|351.19|353.29|351.59|353.3|351.6|352.89|351.19|25
1730477980000|2024-11-01 16:19:40|353.28|351.58|352.93|351.23|353.28|351.58|352.91|351.21|27
1730477990000|2024-11-01 16:19:50|352.91|351.21|353.02|351.32|353.03|351.33|352.83|351.13|19
1730478000000|2024-11-01 16:20:00|353|351.3|352.84|351.14|353.08|351.38|352.81|351.11|31
1730478010000|2024-11-01 16:20:10|352.85|351.15|352.47|350.77|352.85|351.15|352.42|350.72|31
1730478020000|2024-11-01 16:20:20|352.51|350.81|352.36|350.66|352.55|350.85|352.31|350.61|24
1730478030000|2024-11-01 16:20:30|352.38|350.68|352.26|350.56|352.38|350.68|352.23|350.53|26
1730478040000|2024-11-01 16:20:40|352.24|350.54|352.34|350.64|352.34|350.64|352.14|350.44|22
1730478050000|2024-11-01 16:20:50|352.42|350.72|352.18|350.48|352.52|350.82|352.18|350.48|27
1730478060000|2024-11-01 16:21:00|352.17|350.47|351.85|350.15|352.17|350.47|351.85|350.15|28
1730478070000|2024-11-01 16:21:10|351.84|350.14|351.67|349.97|351.84|350.14|351.49|349.79|30
1730478080000|2024-11-01 16:21:20|351.65|349.95|351.58|349.88|351.67|349.97|351.56|349.86|27
1730478090000|2024-11-01 16:21:30|351.57|349.87|351.63|349.93|351.69|349.99|351.47|349.77|23
1730478100000|2024-11-01 16:21:40|351.64|349.94|351.42|349.72|351.66|349.96|351.39|349.69|28
1730478110000|2024-11-01 16:21:50|351.5|349.8|351.36|349.66|351.52|349.82|351.35|349.65|22
1730478120000|2024-11-01 16:22:00|351.35|349.65|350.55|348.85|351.38|349.68|350.55|348.85|34
1730478130000|2024-11-01 16:22:10|350.53|348.83|350.83|349.13|350.88|349.18|350.35|348.65|28
1730478140000|2024-11-01 16:22:20|350.84|349.14|350.95|349.25|350.95|349.25|350.72|349.02|25
1730478150000|2024-11-01 16:22:30|350.97|349.27|351.29|349.59|351.31|349.61|350.97|349.27|20
1730478160000|2024-11-01 16:22:40|351.26|349.56|350.82|349.12|351.26|349.56|350.82|349.12|28
1730478170000|2024-11-01 16:22:50|350.81|349.11|350.75|349.05|350.91|349.21|350.72|349.02|29
1730478180000|2024-11-01 16:23:00|350.77|349.07|351.06|349.36|351.07|349.37|350.7|349|24
1730478190000|2024-11-01 16:23:10|351.08|349.38|351.35|349.65|351.35|349.65|351.08|349.38|28
1730478200000|2024-11-01 16:23:20|351.36|349.66|351.46|349.76|351.48|349.78|351.36|349.66|21
1730478210000|2024-11-01 16:23:30|351.39|349.69|351.15|349.45|351.56|349.86|351.12|349.42|28
1730478220000|2024-11-01 16:23:40|351.16|349.46|351.38|349.68|351.44|349.74|351.16|349.46|24
1730478230000|2024-11-01 16:23:50|351.37|349.67|351.5|349.8|351.5|349.8|351.31|349.61|21
1730478240000|2024-11-01 16:24:00|351.45|349.75|351.31|349.61|351.52|349.82|351.26|349.56|27
1730478250000|2024-11-01 16:24:10|351.32|349.62|351.3|349.6|351.43|349.73|351.19|349.49|28
1730478260000|2024-11-01 16:24:20|351.29|349.59|351.04|349.34|351.47|349.77|351.04|349.34|30
1730478270000|2024-11-01 16:24:30|351.06|349.36|351.23|349.53|351.24|349.54|350.93|349.23|24
1730478280000|2024-11-01 16:24:40|351.22|349.52|350.93|349.23|351.23|349.53|350.93|349.23|30
1730478290000|2024-11-01 16:24:50|350.92|349.22|351.22|349.52|351.25|349.55|350.92|349.22|25
1730478300000|2024-11-01 16:25:00|351.23|349.53|351.18|349.48|351.38|349.68|351.16|349.46|23
1730478310000|2024-11-01 16:25:10|351.17|349.47|351.02|349.32|351.32|349.62|351.02|349.32|18
1730478320000|2024-11-01 16:25:20|351.03|349.33|351.17|349.47|351.31|349.61|351|349.3|26
1730478330000|2024-11-01 16:25:30|351.15|349.45|350.93|349.23|351.26|349.56|350.93|349.23|25
1730478340000|2024-11-01 16:25:40|350.88|349.18|350.89|349.19|350.91|349.21|350.75|349.05|30
1730478350000|2024-11-01 16:25:50|350.92|349.22|350.72|349.02|350.92|349.22|350.6|348.9|21
1730478360000|2024-11-01 16:26:00|350.71|349.01|350.82|349.12|350.82|349.12|350.55|348.85|27
1730478370000|2024-11-01 16:26:10|350.84|349.14|351.24|349.54|351.24|349.54|350.84|349.14|23
1730478380000|2024-11-01 16:26:20|351.28|349.58|351.2|349.5|351.29|349.59|351.02|349.32|27
1730478390000|2024-11-01 16:26:30|351.19|349.49|351.31|349.61|351.31|349.61|351.08|349.38|20
1730478400000|2024-11-01 16:26:40|351.3|349.6|351.41|349.71|351.41|349.71|351.22|349.52|18
1730478410000|2024-11-01 16:26:50|351.4|349.7|351.41|349.71|351.44|349.74|351.33|349.63|16
1730478420000|2024-11-01 16:27:00|351.46|349.76|351.51|349.81|351.76|350.06|351.43|349.73|25
1730478430000|2024-11-01 16:27:10|351.53|349.83|351.78|350.08|351.78|350.08|351.53|349.83|21
1730478440000|2024-11-01 16:27:20|351.65|349.95|351.6|349.9|351.65|349.95|351.44|349.74|21
1730478450000|2024-11-01 16:27:30|351.59|349.89|351.4|349.7|351.59|349.89|351.34|349.64|25
1730478460000|2024-11-01 16:27:40|351.41|349.71|351.37|349.67|351.43|349.73|351.28|349.58|24
1730478470000|2024-11-01 16:27:50|351.35|349.65|351.3|349.6|351.38|349.68|351.3|349.6|23
1730478480000|2024-11-01 16:28:00|351.31|349.61|351.49|349.79|351.6|349.9|351.31|349.61|24
1730478490000|2024-11-01 16:28:10|351.5|349.8|351.61|349.91|351.61|349.91|351.34|349.64|28
1730478500000|2024-11-01 16:28:20|351.64|349.94|351.61|349.91|351.64|349.94|351.5|349.8|14
1730478510000|2024-11-01 16:28:30|351.6|349.9|351.92|350.22|352.02|350.32|351.6|349.9|23
1730478520000|2024-11-01 16:28:40|351.9|350.2|351.79|350.09|351.91|350.21|351.77|350.07|28
1730478530000|2024-11-01 16:28:50|351.8|350.1|351.71|350.01|351.81|350.11|351.69|349.99|26
1730478540000|2024-11-01 16:29:00|351.72|350.02|351.64|349.94|351.72|350.02|351.55|349.85|22
1730478550000|2024-11-01 16:29:10|351.6|349.9|351.72|350.02|351.73|350.03|351.57|349.87|23
1730478560000|2024-11-01 16:29:20|351.71|350.01|351.81|350.11|351.87|350.17|351.61|349.91|23
1730478570000|2024-11-01 16:29:30|351.83|350.13|352.08|350.38|352.1|350.4|351.81|350.11|18
1730478580000|2024-11-01 16:29:40|352.09|350.39|351.82|350.12|352.09|350.39|351.82|350.12|30
1730478590000|2024-11-01 16:29:50|351.91|350.21|351.9|350.2|352|350.3|351.79|350.09|22
1730478600000|2024-11-01 16:30:00|351.91|350.21|352.11|350.41|352.36|350.66|351.91|350.21|34
1730478610000|2024-11-01 16:30:10|352.12|350.42|352.01|350.31|352.13|350.43|352.01|350.31|29
1730478620000|2024-11-01 16:30:20|351.99|350.29|351.79|350.09|352|350.3|351.79|350.09|32
1730478630000|2024-11-01 16:30:30|351.76|350.06|351.79|350.09|351.86|350.16|351.75|350.05|28
1730478640000|2024-11-01 16:30:40|351.75|350.05|352.05|350.35|352.05|350.35|351.55|349.85|32
1730478650000|2024-11-01 16:30:50|352.02|350.32|352.06|350.36|352.08|350.38|351.82|350.12|26
1730478660000|2024-11-01 16:31:00|352.08|350.38|352.11|350.41|352.23|350.53|352.05|350.35|18
1730478670000|2024-11-01 16:31:10|352.22|350.52|352.38|350.68|352.42|350.72|352.19|350.49|20
1730478680000|2024-11-01 16:31:20|352.39|350.69|352.59|350.89|352.71|351.01|352.39|350.69|23
1730478690000|2024-11-01 16:31:30|352.6|350.9|352.67|350.97|352.71|351.01|352.6|350.9|15
1730478700000|2024-11-01 16:31:40|352.63|350.93|352.47|350.77|352.66|350.96|352.47|350.77|19
1730478710000|2024-11-01 16:31:50|352.4|350.7|352.36|350.66|352.4|350.7|352.12|350.42|28
1730478720000|2024-11-01 16:32:00|352.37|350.67|352.67|350.97|352.67|350.97|352.3|350.6|20
1730478730000|2024-11-01 16:32:10|352.68|350.98|352.65|350.95|352.68|350.98|352.44|350.74|21
1730478740000|2024-11-01 16:32:20|352.67|350.97|352.51|350.81|352.67|350.97|352.47|350.77|22
1730478750000|2024-11-01 16:32:30|352.54|350.84|352.45|350.75|352.54|350.84|352.34|350.64|24
1730478760000|2024-11-01 16:32:40|352.43|350.73|352.29|350.59|352.46|350.76|352.21|350.51|16
1730478770000|2024-11-01 16:32:50|352.27|350.57|352.38|350.68|352.47|350.77|352.27|350.57|24
1730478780000|2024-11-01 16:33:00|352.36|350.66|352.41|350.71|352.44|350.74|352.24|350.54|29
1730478790000|2024-11-01 16:33:10|352.42|350.72|352.53|350.83|352.55|350.85|352.42|350.72|28
1730478800000|2024-11-01 16:33:20|352.66|350.96|352.99|351.29|353.03|351.33|352.66|350.96|20
1730478810000|2024-11-01 16:33:30|352.94|351.24|352.89|351.19|353.03|351.33|352.79|351.09|25
1730478820000|2024-11-01 16:33:40|352.88|351.18|352.84|351.14|352.9|351.2|352.74|351.04|24
1730478830000|2024-11-01 16:33:50|352.85|351.15|352.93|351.23|352.95|351.25|352.84|351.14|16
1730478840000|2024-11-01 16:34:00|352.91|351.21|353.12|351.42|353.12|351.42|352.91|351.21|15
1730478850000|2024-11-01 16:34:10|353.13|351.43|353.21|351.51|353.21|351.51|353.01|351.31|24
1730478860000|2024-11-01 16:34:20|353.22|351.52|353.13|351.43|353.22|351.52|353.04|351.34|18
1730478870000|2024-11-01 16:34:30|353.12|351.42|353.07|351.37|353.18|351.48|353|351.3|22
1730478880000|2024-11-01 16:34:40|353.02|351.32|352.98|351.28|353.06|351.36|352.96|351.26|22
1730478890000|2024-11-01 16:34:50|352.97|351.27|353.09|351.39|353.11|351.41|352.97|351.27|19
1730478900000|2024-11-01 16:35:00|353.1|351.4|353.2|351.5|353.27|351.57|353.1|351.4|21
1730478910000|2024-11-01 16:35:10|353.16|351.46|353|351.3|353.16|351.46|352.85|351.15|17
1730478920000|2024-11-01 16:35:20|352.98|351.28|352.96|351.26|353.07|351.37|352.89|351.19|23
1730478930000|2024-11-01 16:35:30|352.94|351.24|352.59|350.89|352.94|351.24|352.59|350.89|26
1730478940000|2024-11-01 16:35:40|352.56|350.86|352.3|350.6|352.6|350.9|352.26|350.56|28
1730478950000|2024-11-01 16:35:50|352.26|350.56|352.16|350.46|352.28|350.58|351.96|350.26|32
1730478960000|2024-11-01 16:36:00|352.18|350.48|352.26|350.56|352.26|350.56|352.06|350.36|30
1730478970000|2024-11-01 16:36:10|352.24|350.54|352.27|350.57|352.39|350.69|352.24|350.54|23
1730478980000|2024-11-01 16:36:20|352.29|350.59|352.33|350.63|352.45|350.75|352.28|350.58|26
1730478990000|2024-11-01 16:36:30|352.34|350.64|352.38|350.68|352.44|350.74|352.34|350.64|25
1730479000000|2024-11-01 16:36:40|352.36|350.66|352.21|350.51|352.39|350.69|352.2|350.5|25
1730479010000|2024-11-01 16:36:50|352.2|350.5|352.18|350.48|352.27|350.57|352.18|350.48|17
1730479020000|2024-11-01 16:37:00|352.17|350.47|352.03|350.33|352.17|350.47|351.98|350.28|22
1730479030000|2024-11-01 16:37:10|351.98|350.28|351.82|350.12|352.03|350.33|351.82|350.12|22
1730479040000|2024-11-01 16:37:20|351.87|350.17|351.74|350.04|351.89|350.19|351.74|350.04|25
1730479050000|2024-11-01 16:37:30|351.73|350.03|351.37|349.67|351.76|350.06|351.28|349.58|29
1730479060000|2024-11-01 16:37:40|351.34|349.64|351.18|349.48|351.36|349.66|351.09|349.39|18
1730479070000|2024-11-01 16:37:50|351.2|349.5|351.16|349.46|351.2|349.5|351.16|349.46|7
1730479080000|2024-11-01 16:38:00|351.17|349.47|351.47|349.77|351.53|349.83|351.15|349.45|26
1730479090000|2024-11-01 16:38:10|351.48|349.78|351.62|349.92|351.7|350|351.48|349.78|23
1730479100000|2024-11-01 16:38:20|351.59|349.89|351.35|349.65|351.66|349.96|351.31|349.61|25
1730479110000|2024-11-01 16:38:30|351.38|349.68|351.61|349.91|351.61|349.91|351.29|349.59|22
1730479120000|2024-11-01 16:38:40|351.59|349.89|351.66|349.96|351.74|350.04|351.59|349.89|23
1730479130000|2024-11-01 16:38:50|351.64|349.94|351.42|349.72|351.64|349.94|351.41|349.71|23
1730479140000|2024-11-01 16:39:00|351.47|349.77|351.8|350.1|351.8|350.1|351.47|349.77|22
1730479150000|2024-11-01 16:39:10|351.88|350.18|352.11|350.41|352.14|350.44|351.88|350.18|18
1730479160000|2024-11-01 16:39:20|352.07|350.37|351.97|350.27|352.1|350.4|351.93|350.23|20
1730479170000|2024-11-01 16:39:30|351.95|350.25|352.07|350.37|352.07|350.37|351.95|350.25|25
1730479180000|2024-11-01 16:39:40|352.06|350.36|351.94|350.24|352.09|350.39|351.92|350.22|16
1730479190000|2024-11-01 16:39:50|351.96|350.26|351.84|350.14|351.97|350.27|351.75|350.05|14
1730479200000|2024-11-01 16:40:00|351.82|350.12|352.01|350.31|352.01|350.31|351.75|350.05|19
1730479210000|2024-11-01 16:40:10|352.07|350.37|352.1|350.4|352.14|350.44|352.07|350.37|12
1730479220000|2024-11-01 16:40:20|352.11|350.41|352.24|350.54|352.27|350.57|352.11|350.41|13
1730479230000|2024-11-01 16:40:30|352.17|350.47|352.27|350.57|352.3|350.6|352.13|350.43|26
1730479240000|2024-11-01 16:40:40|352.25|350.55|352.07|350.37|352.28|350.58|352|350.3|25
1730479250000|2024-11-01 16:40:50|352.08|350.38|352.19|350.49|352.19|350.49|352.05|350.35|16
1730479260000|2024-11-01 16:41:00|352.2|350.5|352.25|350.55|352.3|350.6|352.19|350.49|14
1730479270000|2024-11-01 16:41:10|352.23|350.53|351.99|350.29|352.23|350.53|351.99|350.29|23
1730479280000|2024-11-01 16:41:20|352|350.3|351.98|350.28|352|350.3|351.91|350.21|25
1730479290000|2024-11-01 16:41:30|351.94|350.24|351.81|350.11|351.94|350.24|351.71|350.01|26
1730479300000|2024-11-01 16:41:40|351.79|350.09|351.73|350.03|351.91|350.21|351.69|349.99|25
1730479310000|2024-11-01 16:41:50|351.72|350.02|351.78|350.08|351.78|350.08|351.64|349.94|25
1730479320000|2024-11-01 16:42:00|351.83|350.13|351.68|349.98|351.83|350.13|351.56|349.86|26
1730479330000|2024-11-01 16:42:10|351.7|350|351.51|349.81|351.72|350.02|351.49|349.79|17
1730479340000|2024-11-01 16:42:20|351.53|349.83|351.82|350.12|351.82|350.12|351.5|349.8|22
1730479350000|2024-11-01 16:42:30|351.8|350.1|351.92|350.22|351.92|350.22|351.78|350.08|19
1730479360000|2024-11-01 16:42:40|351.91|350.21|351.7|350|351.91|350.21|351.6|349.9|19
1730479370000|2024-11-01 16:42:50|351.71|350.01|351.7|350|351.71|350.01|351.65|349.95|12
1730479380000|2024-11-01 16:43:00|351.69|349.99|351.79|350.09|351.83|350.13|351.57|349.87|17
1730479390000|2024-11-01 16:43:10|351.76|350.06|351.59|349.89|351.76|350.06|351.59|349.89|17
1730479400000|2024-11-01 16:43:20|351.58|349.88|351.22|349.52|351.58|349.88|351.17|349.47|21
1730479410000|2024-11-01 16:43:30|351.2|349.5|351.21|349.51|351.4|349.7|351.12|349.42|26
1730479420000|2024-11-01 16:43:40|351.2|349.5|350.97|349.27|351.21|349.51|350.92|349.22|31
1730479430000|2024-11-01 16:43:50|350.96|349.26|351.12|349.42|351.26|349.56|350.94|349.24|26
1730479440000|2024-11-01 16:44:00|351.13|349.43|350.89|349.19|351.14|349.44|350.89|349.19|26
1730479450000|2024-11-01 16:44:10|350.88|349.18|350.96|349.26|350.97|349.27|350.86|349.16|18
1730479460000|2024-11-01 16:44:20|351.06|349.36|351.21|349.51|351.21|349.51|351.02|349.32|14
1730479470000|2024-11-01 16:44:30|351.25|349.55|351.28|349.58|351.33|349.63|351.17|349.47|15
1730479480000|2024-11-01 16:44:40|351.29|349.59|351.31|349.61|351.31|349.61|351.15|349.45|22
1730479490000|2024-11-01 16:44:50|351.3|349.6|351.46|349.76|351.49|349.79|351.3|349.6|14
1730479500000|2024-11-01 16:45:00|351.45|349.75|351.48|349.78|351.48|349.78|351.4|349.7|15
1730479510000|2024-11-01 16:45:10|351.47|349.77|351.19|349.49|351.57|349.87|351.19|349.49|24
1730479520000|2024-11-01 16:45:20|351.13|349.43|350.97|349.27|351.13|349.43|350.9|349.2|29
1730479530000|2024-11-01 16:45:30|350.96|349.26|351.25|349.55|351.25|349.55|350.94|349.24|31
1730479540000|2024-11-01 16:45:40|351.36|349.66|351.72|350.02|351.76|350.06|351.36|349.66|27
1730479550000|2024-11-01 16:45:50|351.69|349.99|351.59|349.89|351.69|349.99|351.52|349.82|20
1730479560000|2024-11-01 16:46:00|351.62|349.92|351.87|350.17|351.87|350.17|351.57|349.87|28
1730479570000|2024-11-01 16:46:10|351.85|350.15|352.04|350.34|352.05|350.35|351.85|350.15|16
1730479580000|2024-11-01 16:46:20|352.03|350.33|351.93|350.23|352.03|350.33|351.89|350.19|26
1730479590000|2024-11-01 16:46:30|351.95|350.25|351.91|350.21|351.97|350.27|351.76|350.06|26
1730479600000|2024-11-01 16:46:40|351.92|350.22|352.02|350.32|352.02|350.32|351.87|350.17|17
1730479610000|2024-11-01 16:46:50|352.01|350.31|351.9|350.2|352.01|350.31|351.9|350.2|18
1730479620000|2024-11-01 16:47:00|351.89|350.19|351.79|350.09|351.96|350.26|351.7|350|27
1730479630000|2024-11-01 16:47:10|351.77|350.07|351.74|350.04|351.77|350.07|351.58|349.88|24
1730479640000|2024-11-01 16:47:20|351.69|349.99|351.67|349.97|351.92|350.22|351.67|349.97|21
1730479650000|2024-11-01 16:47:30|351.68|349.98|351.79|350.09|351.84|350.14|351.68|349.98|23
1730479660000|2024-11-01 16:47:40|351.78|350.08|351.72|350.02|351.81|350.11|351.59|349.89|23
1730479670000|2024-11-01 16:47:50|351.73|350.03|351.76|350.06|351.76|350.06|351.65|349.95|25
1730479680000|2024-11-01 16:48:00|351.75|350.05|351.98|350.28|352.01|350.31|351.75|350.05|20
1730479690000|2024-11-01 16:48:10|351.97|350.27|352.25|350.55|352.25|350.55|351.92|350.22|19
1730479700000|2024-11-01 16:48:20|352.26|350.56|352.31|350.61|352.38|350.68|352.25|350.55|22
1730479710000|2024-11-01 16:48:30|352.27|350.57|352.21|350.51|352.34|350.64|352.12|350.42|30
1730479720000|2024-11-01 16:48:40|352.23|350.53|352.07|350.37|352.28|350.58|352|350.3|28
1730479730000|2024-11-01 16:48:50|352.09|350.39|352.06|350.36|352.1|350.4|351.99|350.29|20
1730479740000|2024-11-01 16:49:00|351.98|350.28|351.99|350.29|352.1|350.4|351.97|350.27|21
1730479750000|2024-11-01 16:49:10|351.92|350.22|351.78|350.08|351.92|350.22|351.75|350.05|26
1730479760000|2024-11-01 16:49:20|351.8|350.1|351.84|350.14|351.87|350.17|351.7|350|17
1730479770000|2024-11-01 16:49:30|351.86|350.16|351.95|350.25|351.98|350.28|351.86|350.16|11
1730479780000|2024-11-01 16:49:40|351.97|350.27|352.08|350.38|352.08|350.38|351.94|350.24|12
1730479790000|2024-11-01 16:49:50|352.07|350.37|351.93|350.23|352.07|350.37|351.9|350.2|20
1730479800000|2024-11-01 16:50:00|351.91|350.21|351.79|350.09|351.91|350.21|351.76|350.06|30
1730479810000|2024-11-01 16:50:10|351.78|350.08|351.76|350.06|351.85|350.15|351.67|349.97|22
1730479820000|2024-11-01 16:50:20|351.75|350.05|352.01|350.31|352.04|350.34|351.7|350|28
1730479830000|2024-11-01 16:50:30|352.04|350.34|352.13|350.43|352.15|350.45|352.04|350.34|20
1730479840000|2024-11-01 16:50:40|352.11|350.41|351.99|350.29|352.13|350.43|351.91|350.21|17
1730479850000|2024-11-01 16:50:50|352|350.3|351.97|350.27|352.04|350.34|351.96|350.26|13
1730479860000|2024-11-01 16:51:00|351.98|350.28|352.03|350.33|352.04|350.34|351.97|350.27|14
1730479870000|2024-11-01 16:51:10|352.04|350.34|352.43|350.73|352.43|350.73|352.04|350.34|19
1730479880000|2024-11-01 16:51:20|352.44|350.74|352.42|350.72|352.48|350.78|352.34|350.64|13
1730479890000|2024-11-01 16:51:30|352.43|350.73|352.56|350.86|352.58|350.88|352.43|350.73|16
1730479900000|2024-11-01 16:51:40|352.54|350.84|353.03|351.33|353.03|351.33|352.54|350.84|16
1730479910000|2024-11-01 16:51:50|353.04|351.34|353.16|351.46|353.19|351.49|353.01|351.31|20
1730479920000|2024-11-01 16:52:00|353.15|351.45|352.86|351.16|353.15|351.45|352.81|351.11|26
1730479930000|2024-11-01 16:52:10|352.84|351.14|352.77|351.07|352.88|351.18|352.77|351.07|15
1730479940000|2024-11-01 16:52:20|352.79|351.09|352.56|350.86|352.79|351.09|352.56|350.86|20
1730479950000|2024-11-01 16:52:30|352.57|350.87|352.63|350.93|352.67|350.97|352.57|350.87|13
1730479960000|2024-11-01 16:52:40|352.61|350.91|352.61|350.91|352.67|350.97|352.56|350.86|21
1730479970000|2024-11-01 16:52:50|352.66|350.96|352.78|351.08|352.86|351.16|352.65|350.95|22
1730479980000|2024-11-01 16:53:00|352.76|351.06|352.71|351.01|352.76|351.06|352.63|350.93|32
1730479990000|2024-11-01 16:53:10|352.72|351.02|352.95|351.25|352.95|351.25|352.72|351.02|20
1730480000000|2024-11-01 16:53:20|352.94|351.24|352.97|351.27|353.03|351.33|352.91|351.21|21
1730480010000|2024-11-01 16:53:30|352.95|351.25|352.76|351.06|352.95|351.25|352.76|351.06|20
1730480020000|2024-11-01 16:53:40|352.77|351.07|352.84|351.14|352.92|351.22|352.77|351.07|24
1730480030000|2024-11-01 16:53:50|352.85|351.15|352.86|351.16|352.91|351.21|352.84|351.14|22
1730480040000|2024-11-01 16:54:00|352.85|351.15|352.47|350.77|352.85|351.15|352.43|350.73|20
1730480050000|2024-11-01 16:54:10|352.49|350.79|352.44|350.74|352.53|350.83|352.3|350.6|24
1730480060000|2024-11-01 16:54:20|352.43|350.73|352.47|350.77|352.47|350.77|352.36|350.66|25
1730480070000|2024-11-01 16:54:30|352.48|350.78|352.36|350.66|352.55|350.85|352.36|350.66|20
1730480080000|2024-11-01 16:54:40|352.33|350.63|352.44|350.74|352.44|350.74|352.33|350.63|14
1730480090000|2024-11-01 16:54:50|352.45|350.75|352.37|350.67|352.46|350.76|352.35|350.65|16
1730480100000|2024-11-01 16:55:00|352.36|350.66|352.26|350.56|352.37|350.67|352.22|350.52|27
1730480110000|2024-11-01 16:55:10|352.27|350.57|352.46|350.76|352.46|350.76|352.19|350.49|23
1730480120000|2024-11-01 16:55:20|352.57|350.87|352.55|350.85|352.67|350.97|352.46|350.76|27
1730480130000|2024-11-01 16:55:30|352.54|350.84|352.38|350.68|352.55|350.85|352.35|350.65|22
1730480140000|2024-11-01 16:55:40|352.39|350.69|352.42|350.72|352.49|350.79|352.36|350.66|27
1730480150000|2024-11-01 16:55:50|352.45|350.75|352.33|350.63|352.56|350.86|352.33|350.63|22
1730480160000|2024-11-01 16:56:00|352.3|350.6|352.55|350.85|352.55|350.85|352.26|350.56|23
1730480170000|2024-11-01 16:56:10|352.54|350.84|352.37|350.67|352.57|350.87|352.37|350.67|23
1730480180000|2024-11-01 16:56:20|352.36|350.66|352.4|350.7|352.48|350.78|352.35|350.65|21
1730480190000|2024-11-01 16:56:30|352.37|350.67|352.29|350.59|352.37|350.67|352.22|350.52|26
1730480200000|2024-11-01 16:56:40|352.28|350.58|352.17|350.47|352.28|350.58|352.11|350.41|18
1730480210000|2024-11-01 16:56:50|352.15|350.45|352.22|350.52|352.25|350.55|352.15|350.45|15
1730480220000|2024-11-01 16:57:00|352.26|350.56|352.3|350.6|352.33|350.63|352.25|350.55|11
1730480230000|2024-11-01 16:57:10|352.31|350.61|352.24|350.54|352.32|350.62|352.13|350.43|12
1730480240000|2024-11-01 16:57:20|352.26|350.56|352.31|350.61|352.35|350.65|352.26|350.56|13
1730480250000|2024-11-01 16:57:30|352.29|350.59|352.26|350.56|352.31|350.61|352.17|350.47|18
1730480260000|2024-11-01 16:57:40|352.25|350.55|352.13|350.43|352.25|350.55|352.13|350.43|24
1730480270000|2024-11-01 16:57:50|352.12|350.42|352.18|350.48|352.19|350.49|352.1|350.4|12
1730480280000|2024-11-01 16:58:00|352.16|350.46|352.04|350.34|352.16|350.46|352.02|350.32|17
1730480290000|2024-11-01 16:58:10|352.06|350.36|352.35|350.65|352.36|350.66|352.05|350.35|17
1730480300000|2024-11-01 16:58:20|352.34|350.64|352.08|350.38|352.34|350.64|352.03|350.33|15
1730480310000|2024-11-01 16:58:30|352.07|350.37|352.05|350.35|352.16|350.46|352|350.3|15
1730480320000|2024-11-01 16:58:40|352.04|350.34|351.94|350.24|352.04|350.34|351.94|350.24|12
1730480330000|2024-11-01 16:58:50|351.92|350.22|352.01|350.31|352.04|350.34|351.92|350.22|14
1730480340000|2024-11-01 16:59:00|352.02|350.32|352.15|350.45|352.15|350.45|351.95|350.25|17
1730480350000|2024-11-01 16:59:10|352.14|350.44|352.23|350.53|352.26|350.56|352.11|350.41|14
1730480360000|2024-11-01 16:59:20|352.24|350.54|352.25|350.55|352.25|350.55|352.15|350.45|11
1730480370000|2024-11-01 16:59:30|352.24|350.54|352.14|350.44|352.24|350.54|352.14|350.44|14
1730480380000|2024-11-01 16:59:40|352.15|350.45|352.29|350.59|352.29|350.59|352.14|350.44|12
1730480390000|2024-11-01 16:59:50|352.34|350.64|352.15|350.45|352.36|350.66|352.12|350.42|13
1730480400000|2024-11-01 17:00:00|352.16|350.46|352.42|350.72|352.44|350.74|352.16|350.46|22
1730480410000|2024-11-01 17:00:10|352.38|350.68|352.24|350.54|352.39|350.69|352.11|350.41|19
1730480420000|2024-11-01 17:00:20|352.26|350.56|352.25|350.55|352.26|350.56|352.13|350.43|16
1730480430000|2024-11-01 17:00:30|352.19|350.49|352.15|350.45|352.21|350.51|352.1|350.4|19
1730480440000|2024-11-01 17:00:40|352.14|350.44|352.19|350.49|352.19|350.49|352.09|350.39|12
1730480450000|2024-11-01 17:00:50|352.21|350.51|352.09|350.39|352.25|350.55|352.06|350.36|11
1730480460000|2024-11-01 17:01:00|352.12|350.42|352.34|350.64|352.34|350.64|352.12|350.42|12
1730480470000|2024-11-01 17:01:10|352.36|350.66|352.27|350.57|352.36|350.66|352.2|350.5|15
1730480480000|2024-11-01 17:01:20|352.29|350.59|352.18|350.48|352.29|350.59|352.17|350.47|8
1730480490000|2024-11-01 17:01:30|352.2|350.5|352.27|350.57|352.33|350.63|352.19|350.49|19
1730480500000|2024-11-01 17:01:40|352.28|350.58|352.49|350.79|352.49|350.79|352.28|350.58|20
1730480510000|2024-11-01 17:01:50|352.52|350.82|352.48|350.78|352.58|350.88|352.47|350.77|21
1730480520000|2024-11-01 17:02:00|352.47|350.77|352.61|350.91|352.7|351|352.47|350.77|18
1730480530000|2024-11-01 17:02:10|352.58|350.88|352.49|350.79|352.6|350.9|352.49|350.79|13
1730480540000|2024-11-01 17:02:20|352.5|350.8|352.55|350.85|352.64|350.94|352.49|350.79|13
1730480550000|2024-11-01 17:02:30|352.54|350.84|352.67|350.97|352.74|351.04|352.53|350.83|24
1730480560000|2024-11-01 17:02:40|352.66|350.96|352.66|350.96|352.7|351|352.66|350.96|12
1730480570000|2024-11-01 17:02:50|352.67|350.97|352.51|350.81|352.7|351|352.51|350.81|19
1730480580000|2024-11-01 17:03:00|352.52|350.82|352.41|350.71|352.61|350.91|352.4|350.7|23
1730480590000|2024-11-01 17:03:10|352.42|350.72|352.2|350.5|352.42|350.72|352.17|350.47|25
1730480600000|2024-11-01 17:03:20|352.22|350.52|352.02|350.32|352.22|350.52|352.01|350.31|16
1730480610000|2024-11-01 17:03:30|352.07|350.37|351.98|350.28|352.14|350.44|351.97|350.27|18
1730480620000|2024-11-01 17:03:40|351.99|350.29|351.96|350.26|351.99|350.29|351.83|350.13|25
1730480630000|2024-11-01 17:03:50|351.92|350.22|351.89|350.19|351.96|350.26|351.87|350.17|16
1730480640000|2024-11-01 17:04:00|351.9|350.2|351.97|350.27|351.98|350.28|351.89|350.19|8
1730480650000|2024-11-01 17:04:10|351.99|350.29|351.99|350.29|352.04|350.34|351.97|350.27|13
1730480660000|2024-11-01 17:04:20|352|350.3|351.96|350.26|352.03|350.33|351.94|350.24|13
1730480670000|2024-11-01 17:04:30|351.95|350.25|351.88|350.18|351.95|350.25|351.81|350.11|15
1730480680000|2024-11-01 17:04:40|351.86|350.16|351.82|350.12|351.86|350.16|351.81|350.11|9
1730480690000|2024-11-01 17:04:50|351.8|350.1|351.83|350.13|351.83|350.13|351.8|350.1|6
1730480700000|2024-11-01 17:05:00|351.88|350.18|351.81|350.11|351.93|350.23|351.81|350.11|15
1730480710000|2024-11-01 17:05:10|351.79|350.09|351.72|350.02|351.79|350.09|351.63|349.93|18
1730480720000|2024-11-01 17:05:20|351.71|350.01|351.68|349.98|351.72|350.02|351.64|349.94|16
1730480730000|2024-11-01 17:05:30|351.66|349.96|351.75|350.05|351.83|350.13|351.56|349.86|24
1730480740000|2024-11-01 17:05:40|351.76|350.06|351.48|349.78|351.76|350.06|351.47|349.77|20
1730480750000|2024-11-01 17:05:50|351.49|349.79|351.56|349.86|351.66|349.96|351.49|349.79|20
1730480760000|2024-11-01 17:06:00|351.57|349.87|351.51|349.81|351.64|349.94|351.51|349.81|18
1730480770000|2024-11-01 17:06:10|351.52|349.82|351.51|349.81|351.61|349.91|351.51|349.81|20
1730480780000|2024-11-01 17:06:20|351.49|349.79|351.54|349.84|351.61|349.91|351.46|349.76|19
1730480790000|2024-11-01 17:06:30|351.53|349.83|351.71|350.01|351.71|350.01|351.48|349.78|15
1730480800000|2024-11-01 17:06:40|351.72|350.02|351.91|350.21|351.95|350.25|351.72|350.02|16
1730480810000|2024-11-01 17:06:50|351.9|350.2|351.46|349.76|351.95|350.25|351.45|349.75|25
1730480820000|2024-11-01 17:07:00|351.45|349.75|351.73|350.03|351.73|350.03|351.37|349.67|19
1730480830000|2024-11-01 17:07:10|351.75|350.05|351.73|350.03|351.9|350.2|351.7|350|20
1730480840000|2024-11-01 17:07:20|351.72|350.02|351.43|349.73|351.73|350.03|351.43|349.73|12
1730480850000|2024-11-01 17:07:30|351.4|349.7|351.48|349.78|351.51|349.81|351.34|349.64|16
1730480860000|2024-11-01 17:07:40|351.47|349.77|351.36|349.66|351.47|349.77|351.36|349.66|17
1730480870000|2024-11-01 17:07:50|351.35|349.65|351.2|349.5|351.35|349.65|351.13|349.43|19
1730480880000|2024-11-01 17:08:00|351.19|349.49|351.15|349.45|351.19|349.49|351.08|349.38|20
1730480890000|2024-11-01 17:08:10|351.17|349.47|351.09|349.39|351.18|349.48|351.01|349.31|22
1730480900000|2024-11-01 17:08:20|351.1|349.4|350.86|349.16|351.1|349.4|350.86|349.16|5
1730480910000|2024-11-01 17:08:30|350.65|348.95|350.41|348.71|350.65|348.95|350.4|348.7|11
1730480920000|2024-11-01 17:08:40|350.45|348.75|349.97|348.27|350.45|348.75|349.96|348.26|31
1730480930000|2024-11-01 17:08:50|349.94|348.24|349.34|347.64|349.95|348.25|349.34|347.64|28
1730480940000|2024-11-01 17:09:00|349.33|347.63|350.25|348.55|350.25|348.55|349.31|347.61|35
1730480950000|2024-11-01 17:09:10|350.19|348.49|350.16|348.46|350.24|348.54|350.08|348.38|26
1730480960000|2024-11-01 17:09:20|350.25|348.55|350.51|348.81|350.58|348.88|350.25|348.55|20
1730480970000|2024-11-01 17:09:30|350.49|348.79|350.38|348.68|350.49|348.79|350.32|348.62|17
1730480980000|2024-11-01 17:09:40|350.37|348.67|350.42|348.72|350.51|348.81|350.37|348.67|17
1730480990000|2024-11-01 17:09:50|350.4|348.7|350.39|348.69|350.52|348.82|350.38|348.68|15
1730481000000|2024-11-01 17:10:00|350.38|348.68|350.11|348.41|350.39|348.69|350.11|348.41|24
1730481010000|2024-11-01 17:10:10|350.1|348.4|349.81|348.11|350.1|348.4|349.81|348.11|22
1730481020000|2024-11-01 17:10:20|349.8|348.1|349.89|348.19|350.01|348.31|349.8|348.1|18
1730481030000|2024-11-01 17:10:30|349.88|348.18|349.84|348.14|349.88|348.18|349.74|348.04|16
1730481040000|2024-11-01 17:10:40|349.83|348.13|349.71|348.01|349.83|348.13|349.68|347.98|14
1730481050000|2024-11-01 17:10:50|349.72|348.02|349.67|347.97|349.79|348.09|349.67|347.97|17
1730481060000|2024-11-01 17:11:00|349.63|347.93|349.42|347.72|349.64|347.94|349.42|347.72|27
1730481070000|2024-11-01 17:11:10|349.41|347.71|349.28|347.58|349.5|347.8|349.28|347.58|15
1730481080000|2024-11-01 17:11:20|349.29|347.59|349.81|348.11|349.81|348.11|349.29|347.59|19
1730481090000|2024-11-01 17:11:30|349.83|348.13|350.11|348.41|350.16|348.46|349.83|348.13|18
1730481100000|2024-11-01 17:11:40|350.08|348.38|350.08|348.38|350.08|348.38|349.96|348.26|12
1730481110000|2024-11-01 17:11:50|350.07|348.37|350.17|348.47|350.18|348.48|349.99|348.29|24
1730481120000|2024-11-01 17:12:00|350.18|348.48|350.47|348.77|350.47|348.77|350.14|348.44|19
1730481130000|2024-11-01 17:12:10|350.48|348.78|350.68|348.98|350.83|349.13|350.48|348.78|25
1730481140000|2024-11-01 17:12:20|350.72|349.02|350.54|348.84|350.77|349.07|350.47|348.77|28
1730481150000|2024-11-01 17:12:30|350.53|348.83|350.94|349.24|351|349.3|350.46|348.76|27
1730481160000|2024-11-01 17:12:40|350.93|349.23|351.04|349.34|351.08|349.38|350.92|349.22|21
1730481170000|2024-11-01 17:12:50|351.05|349.35|350.89|349.19|351.1|349.4|350.89|349.19|20
1730481180000|2024-11-01 17:13:00|350.9|349.2|350.9|349.2|351.03|349.33|350.86|349.16|21
1730481190000|2024-11-01 17:13:10|350.85|349.15|350.82|349.12|350.96|349.26|350.78|349.08|24
1730481200000|2024-11-01 17:13:20|350.81|349.11|350.78|349.08|350.82|349.12|350.77|349.07|17
1730481210000|2024-11-01 17:13:30|350.77|349.07|351.08|349.38|351.08|349.38|350.76|349.06|16
1730481220000|2024-11-01 17:13:40|351.1|349.4|351.11|349.41|351.14|349.44|350.98|349.28|17
1730481230000|2024-11-01 17:13:50|351.1|349.4|351.12|349.42|351.12|349.42|351.03|349.33|20
1730481240000|2024-11-01 17:14:00|351.13|349.43|351.19|349.49|351.2|349.5|351.1|349.4|17
1730481250000|2024-11-01 17:14:10|351.17|349.47|350.97|349.27|351.17|349.47|350.97|349.27|18
1730481260000|2024-11-01 17:14:20|350.99|349.29|351.21|349.51|351.21|349.51|350.99|349.29|13
1730481270000|2024-11-01 17:14:30|351.2|349.5|351.24|349.54|351.24|349.54|351.13|349.43|10
1730481280000|2024-11-01 17:14:40|351.23|349.53|351.25|349.55|351.29|349.59|351.18|349.48|13
1730481290000|2024-11-01 17:14:50|351.26|349.56|351.24|349.54|351.27|349.57|351.16|349.46|16
1730481300000|2024-11-01 17:15:00|351.23|349.53|351.17|349.47|351.23|349.53|351.1|349.4|20
1730481310000|2024-11-01 17:15:10|351.15|349.45|351.58|349.88|351.61|349.91|351.15|349.45|23
1730481320000|2024-11-01 17:15:20|351.65|349.95|351.59|349.89|351.72|350.02|351.59|349.89|28
1730481330000|2024-11-01 17:15:30|351.55|349.85|351.36|349.66|351.56|349.86|351.34|349.64|28
1730481340000|2024-11-01 17:15:40|351.43|349.73|351.6|349.9|351.65|349.95|351.43|349.73|27
1730481350000|2024-11-01 17:15:50|351.62|349.92|351.58|349.88|351.65|349.95|351.54|349.84|28
1730481360000|2024-11-01 17:16:00|351.59|349.89|351.65|349.95|351.79|350.09|351.52|349.82|28
1730481370000|2024-11-01 17:16:10|351.7|350|351.98|350.28|351.98|350.28|351.67|349.97|27
1730481380000|2024-11-01 17:16:20|351.99|350.29|351.66|349.96|352.03|350.33|351.63|349.93|28
1730481390000|2024-11-01 17:16:30|351.69|349.99|351.84|350.14|351.87|350.17|351.61|349.91|27
1730481400000|2024-11-01 17:16:40|351.87|350.17|351.82|350.12|351.87|350.17|351.64|349.94|24
1730481410000|2024-11-01 17:16:50|351.85|350.15|352.12|350.42|352.16|350.46|351.72|350.02|31
1730481420000|2024-11-01 17:17:00|352.1|350.4|352.21|350.51|352.28|350.58|352.03|350.33|26
1730481430000|2024-11-01 17:17:10|352.23|350.53|351.98|350.28|352.23|350.53|351.98|350.28|21
1730481440000|2024-11-01 17:17:20|351.99|350.29|351.88|350.18|351.99|350.29|351.84|350.14|23
1730481450000|2024-11-01 17:17:30|351.82|350.12|352.1|350.4|352.1|350.4|351.74|350.04|28
1730481460000|2024-11-01 17:17:40|352.09|350.39|352.28|350.58|352.28|350.58|352.09|350.39|21
1730481470000|2024-11-01 17:17:50|352.29|350.59|352.44|350.74|352.46|350.76|352.29|350.59|25
1730481480000|2024-11-01 17:18:00|352.43|350.73|352.26|350.56|352.43|350.73|352.26|350.56|34
1730481490000|2024-11-01 17:18:10|352.23|350.53|352.2|350.5|352.26|350.56|352.03|350.33|26
1730481500000|2024-11-01 17:18:20|352.19|350.49|351.86|350.16|352.19|350.49|351.81|350.11|19
1730481510000|2024-11-01 17:18:30|351.87|350.17|352.01|350.31|352.01|350.31|351.87|350.17|23
1730481520000|2024-11-01 17:18:40|351.99|350.29|352.08|350.38|352.12|350.42|351.94|350.24|23
1730481530000|2024-11-01 17:18:50|352.13|350.43|352.1|350.4|352.15|350.45|351.99|350.29|23
1730481540000|2024-11-01 17:19:00|352.06|350.36|352.04|350.34|352.2|350.5|352.01|350.31|28
1730481550000|2024-11-01 17:19:10|352.02|350.32|351.95|350.25|352.02|350.32|351.86|350.16|23
1730481560000|2024-11-01 17:19:20|351.9|350.2|351.86|350.16|351.97|350.27|351.84|350.14|26
1730481570000|2024-11-01 17:19:30|351.88|350.18|351.76|350.06|351.95|350.25|351.72|350.02|26
1730481580000|2024-11-01 17:19:40|351.78|350.08|351.99|350.29|351.99|350.29|351.78|350.08|26
1730481590000|2024-11-01 17:19:50|351.95|350.25|352.01|350.31|352.03|350.33|351.92|350.22|17
1730481600000|2024-11-01 17:20:00|352.02|350.32|351.79|350.09|352.03|350.33|351.71|350.01|27
1730481610000|2024-11-01 17:20:10|351.8|350.1|351.83|350.13|351.91|350.21|351.79|350.09|23
1730481620000|2024-11-01 17:20:20|351.82|350.12|351.6|349.9|351.85|350.15|351.6|349.9|22
1730481630000|2024-11-01 17:20:30|351.61|349.91|351.81|350.11|351.9|350.2|351.61|349.91|18
1730481640000|2024-11-01 17:20:40|351.83|350.13|351.79|350.09|351.9|350.2|351.78|350.08|22
1730481650000|2024-11-01 17:20:50|351.78|350.08|351.75|350.05|351.79|350.09|351.65|349.95|17
1730481660000|2024-11-01 17:21:00|351.76|350.06|351.63|349.93|351.76|350.06|351.56|349.86|25
1730481670000|2024-11-01 17:21:10|351.61|349.91|351.79|350.09|351.83|350.13|351.61|349.91|22
1730481680000|2024-11-01 17:21:20|351.81|350.11|351.68|349.98|351.83|350.13|351.68|349.98|16
1730481690000|2024-11-01 17:21:30|351.65|349.95|351.55|349.85|351.71|350.01|351.55|349.85|29
1730481700000|2024-11-01 17:21:40|351.47|349.77|351.62|349.92|351.64|349.94|351.45|349.75|21
1730481710000|2024-11-01 17:21:50|351.61|349.91|351.42|349.72|351.66|349.96|351.37|349.67|26
1730481720000|2024-11-01 17:22:00|351.47|349.77|351.57|349.87|351.57|349.87|351.42|349.72|18
1730481730000|2024-11-01 17:22:10|351.58|349.88|351.57|349.87|351.66|349.96|351.52|349.82|28
1730481740000|2024-11-01 17:22:20|351.58|349.88|351.54|349.84|351.64|349.94|351.54|349.84|18
1730481750000|2024-11-01 17:22:30|351.55|349.85|351.71|350.01|351.79|350.09|351.55|349.85|26
1730481760000|2024-11-01 17:22:40|351.72|350.02|351.73|350.03|351.83|350.13|351.72|350.02|18
1730481770000|2024-11-01 17:22:50|351.75|350.05|351.66|349.96|351.77|350.07|351.64|349.94|26
1730481780000|2024-11-01 17:23:00|351.73|350.03|351.75|350.05|351.77|350.07|351.63|349.93|31
1730481790000|2024-11-01 17:23:10|351.8|350.1|351.88|350.18|351.9|350.2|351.8|350.1|16
1730481800000|2024-11-01 17:23:20|351.83|350.13|351.89|350.19|351.92|350.22|351.83|350.13|15
1730481810000|2024-11-01 17:23:30|351.94|350.24|352.04|350.34|352.04|350.34|351.93|350.23|11
1730481820000|2024-11-01 17:23:40|352.03|350.33|352.03|350.33|352.06|350.36|352.02|350.32|10
1730481830000|2024-11-01 17:23:50|352.02|350.32|351.9|350.2|352.02|350.32|351.9|350.2|12
1730481840000|2024-11-01 17:24:00|351.85|350.15|352.06|350.36|352.06|350.36|351.85|350.15|28
1730481850000|2024-11-01 17:24:10|352.04|350.34|352.06|350.36|352.15|350.45|352.03|350.33|20
1730481860000|2024-11-01 17:24:20|352.05|350.35|351.99|350.29|352.11|350.41|351.99|350.29|15
1730481870000|2024-11-01 17:24:30|351.98|350.28|351.94|350.24|352.04|350.34|351.93|350.23|23
1730481880000|2024-11-01 17:24:40|351.95|350.25|351.83|350.13|351.96|350.26|351.83|350.13|17
1730481890000|2024-11-01 17:24:50|351.82|350.12|351.84|350.14|351.86|350.16|351.81|350.11|9
1730481900000|2024-11-01 17:25:00|351.83|350.13|351.61|349.91|351.83|350.13|351.56|349.86|29
1730481910000|2024-11-01 17:25:10|351.59|349.89|351.87|350.17|351.89|350.19|351.58|349.88|18
1730481920000|2024-11-01 17:25:20|351.83|350.13|351.82|350.12|351.86|350.16|351.73|350.03|18
1730481930000|2024-11-01 17:25:30|351.83|350.13|351.92|350.22|351.94|350.24|351.82|350.12|24
1730481940000|2024-11-01 17:25:40|351.91|350.21|351.74|350.04|351.91|350.21|351.74|350.04|24
1730481950000|2024-11-01 17:25:50|351.76|350.06|351.86|350.16|351.87|350.17|351.76|350.06|17
1730481960000|2024-11-01 17:26:00|351.84|350.14|351.86|350.16|351.86|350.16|351.74|350.04|23
1730481970000|2024-11-01 17:26:10|351.85|350.15|351.97|350.27|351.97|350.27|351.84|350.14|22
1730481980000|2024-11-01 17:26:20|351.96|350.26|351.68|349.98|351.98|350.28|351.67|349.97|19
1730481990000|2024-11-01 17:26:30|351.69|349.99|351.59|349.89|351.69|349.99|351.56|349.86|17
1730482000000|2024-11-01 17:26:40|351.57|349.87|351.67|349.97|351.68|349.98|351.57|349.87|15
1730482010000|2024-11-01 17:26:50|351.66|349.96|351.77|350.07|351.77|350.07|351.66|349.96|19
1730482020000|2024-11-01 17:27:00|351.76|350.06|351.92|350.22|351.92|350.22|351.76|350.06|19
1730482030000|2024-11-01 17:27:10|351.93|350.23|351.82|350.12|351.97|350.27|351.81|350.11|23
1730482040000|2024-11-01 17:27:20|351.81|350.11|351.88|350.18|351.88|350.18|351.79|350.09|21
1730482050000|2024-11-01 17:27:30|351.87|350.17|351.96|350.26|351.97|350.27|351.85|350.15|15
1730482060000|2024-11-01 17:27:40|351.97|350.27|351.87|350.17|351.97|350.27|351.87|350.17|20
1730482070000|2024-11-01 17:27:50|351.88|350.18|352.01|350.31|352.01|350.31|351.88|350.18|14
1730482080000|2024-11-01 17:28:00|352.04|350.34|352.2|350.5|352.22|350.52|352.04|350.34|16
1730482090000|2024-11-01 17:28:10|352.21|350.51|352.21|350.51|352.29|350.59|352.18|350.48|24
1730482100000|2024-11-01 17:28:20|352.22|350.52|351.82|350.12|352.22|350.52|351.8|350.1|26
1730482110000|2024-11-01 17:28:30|351.8|350.1|351.56|349.86|351.81|350.11|351.54|349.84|25
1730482120000|2024-11-01 17:28:40|351.53|349.83|351.63|349.93|351.8|350.1|351.51|349.81|28
1730482130000|2024-11-01 17:28:50|351.65|349.95|351.78|350.08|351.79|350.09|351.65|349.95|23
1730482140000|2024-11-01 17:29:00|351.77|350.07|351.86|350.16|351.89|350.19|351.77|350.07|29
1730482150000|2024-11-01 17:29:10|351.85|350.15|351.7|350|351.85|350.15|351.66|349.96|17
1730482160000|2024-11-01 17:29:20|351.68|349.98|351.66|349.96|351.69|349.99|351.6|349.9|17
1730482170000|2024-11-01 17:29:30|351.68|349.98|351.85|350.15|351.86|350.16|351.68|349.98|11
1730482180000|2024-11-01 17:29:40|351.84|350.14|351.71|350.01|351.84|350.14|351.66|349.96|14
1730482190000|2024-11-01 17:29:50|351.7|350|351.72|350.02|351.73|350.03|351.67|349.97|7
1730482200000|2024-11-01 17:30:00|351.73|350.03|351.68|349.98|351.83|350.13|351.62|349.92|21
1730482210000|2024-11-01 17:30:10|351.66|349.96|351.65|349.95|351.77|350.07|351.65|349.95|17
1730482220000|2024-11-01 17:30:20|351.68|349.98|351.41|349.71|351.68|349.98|351.39|349.69|24
1730482230000|2024-11-01 17:30:30|351.4|349.7|351.5|349.8|351.53|349.83|351.4|349.7|23
1730482240000|2024-11-01 17:30:40|351.54|349.84|351.41|349.71|351.54|349.84|351.4|349.7|24
1730482250000|2024-11-01 17:30:50|351.39|349.69|351.33|349.63|351.46|349.76|351.3|349.6|29
1730482260000|2024-11-01 17:31:00|351.34|349.64|351.12|349.42|351.34|349.64|351.1|349.4|29
1730482270000|2024-11-01 17:31:10|351.13|349.43|351.23|349.53|351.23|349.53|351.1|349.4|30
1730482280000|2024-11-01 17:31:20|351.24|349.54|351.22|349.52|351.29|349.59|351.21|349.51|18
1730482290000|2024-11-01 17:31:30|351.23|349.53|351.27|349.57|351.29|349.59|351.16|349.46|29
1730482300000|2024-11-01 17:31:40|351.23|349.53|351.33|349.63|351.34|349.64|351.21|349.51|18
1730482310000|2024-11-01 17:31:50|351.32|349.62|351.19|349.49|351.32|349.62|351.15|349.45|26
1730482320000|2024-11-01 17:32:00|351.21|349.51|351.28|349.58|351.28|349.58|351.06|349.36|9
1730482350000|2024-11-01 17:32:30|351|349.3|350.88|349.18|351|349.3|350.88|349.18|2
1730482360000|2024-11-01 17:32:40|350.87|349.17|350.69|348.99|350.88|349.18|350.69|348.99|13
1730482370000|2024-11-01 17:32:50|350.68|348.98|350.68|348.98|350.8|349.1|350.68|348.98|13
1730482380000|2024-11-01 17:33:00|350.7|349|350.64|348.94|350.72|349.02|350.46|348.76|22
1730482390000|2024-11-01 17:33:10|350.7|349|350.79|349.09|350.81|349.11|350.7|349|23
1730482400000|2024-11-01 17:33:20|350.78|349.08|350.85|349.15|350.91|349.21|350.68|348.98|20
1730482410000|2024-11-01 17:33:30|350.83|349.13|350.49|348.79|350.83|349.13|350.48|348.78|16
1730482420000|2024-11-01 17:33:40|350.48|348.78|350.46|348.76|350.5|348.8|350.31|348.61|28
1730482430000|2024-11-01 17:33:50|350.45|348.75|350.59|348.89|350.6|348.9|350.45|348.75|18
1730482440000|2024-11-01 17:34:00|350.6|348.9|350.63|348.93|350.77|349.07|350.58|348.88|25
1730482450000|2024-11-01 17:34:10|350.65|348.95|350.67|348.97|350.68|348.98|350.56|348.86|21
1730482460000|2024-11-01 17:34:20|350.66|348.96|350.6|348.9|350.69|348.99|350.6|348.9|12
1730482470000|2024-11-01 17:34:30|350.59|348.89|350.47|348.77|350.59|348.89|350.47|348.77|19
1730482480000|2024-11-01 17:34:40|350.48|348.78|350.37|348.67|350.48|348.78|350.37|348.67|20
1730482490000|2024-11-01 17:34:50|350.36|348.66|350.39|348.69|350.42|348.72|350.36|348.66|18
1730482500000|2024-11-01 17:35:00|350.38|348.68|350.42|348.72|350.44|348.74|350.29|348.59|26
1730482510000|2024-11-01 17:35:10|350.43|348.73|350.4|348.7|350.44|348.74|350.29|348.59|32
1730482520000|2024-11-01 17:35:20|350.39|348.69|350.01|348.31|350.41|348.71|349.99|348.29|31
1730482530000|2024-11-01 17:35:30|350|348.3|350.08|348.38|350.09|348.39|349.98|348.28|21
1730482540000|2024-11-01 17:35:40|350.07|348.37|350.08|348.38|350.12|348.42|350.03|348.33|21
1730482550000|2024-11-01 17:35:50|350.07|348.37|350.35|348.65|350.36|348.66|350.06|348.36|25
1730482560000|2024-11-01 17:36:00|350.28|348.58|350.31|348.61|350.35|348.65|350.19|348.49|32
1730482570000|2024-11-01 17:36:10|350.28|348.58|350.2|348.5|350.36|348.66|350.2|348.5|20
1730482580000|2024-11-01 17:36:20|350.21|348.51|350.29|348.59|350.29|348.59|350.12|348.42|22
1730482590000|2024-11-01 17:36:30|350.3|348.6|350.29|348.59|350.48|348.78|350.18|348.48|27
1730482600000|2024-11-01 17:36:40|350.28|348.58|349.98|348.28|350.32|348.62|349.98|348.28|25
1730482610000|2024-11-01 17:36:50|350|348.3|350.09|348.39|350.15|348.45|349.99|348.29|20
1730482620000|2024-11-01 17:37:00|350.06|348.36|350.16|348.46|350.16|348.46|349.95|348.25|20
1730482630000|2024-11-01 17:37:10|350.17|348.47|350.32|348.62|350.32|348.62|350.11|348.41|19
1730482640000|2024-11-01 17:37:20|350.31|348.61|350.33|348.63|350.33|348.63|350.21|348.51|15
1730482650000|2024-11-01 17:37:30|350.32|348.62|350.39|348.69|350.4|348.7|350.26|348.56|18
1730482660000|2024-11-01 17:37:40|350.46|348.76|350.44|348.74|350.56|348.86|350.44|348.74|20
1730482670000|2024-11-01 17:37:50|350.45|348.75|350.39|348.69|350.47|348.77|350.36|348.66|19
1730482680000|2024-11-01 17:38:00|350.37|348.67|350.51|348.81|350.54|348.84|350.3|348.6|19
1730482690000|2024-11-01 17:38:10|350.58|348.88|350.5|348.8|350.59|348.89|350.39|348.69|26
1730482700000|2024-11-01 17:38:20|350.48|348.78|350.45|348.75|350.57|348.87|350.45|348.75|27
1730482710000|2024-11-01 17:38:30|350.46|348.76|350.57|348.87|350.61|348.91|350.45|348.75|19
1730482720000|2024-11-01 17:38:40|350.56|348.86|350.58|348.88|350.61|348.91|350.5|348.8|23
1730482730000|2024-11-01 17:38:50|350.55|348.85|350.54|348.84|350.59|348.89|350.52|348.82|21
1730482740000|2024-11-01 17:39:00|350.53|348.83|350.54|348.84|350.6|348.9|350.46|348.76|28
1730482750000|2024-11-01 17:39:10|350.55|348.85|350.46|348.76|350.56|348.86|350.46|348.76|26
1730482760000|2024-11-01 17:39:20|350.47|348.77|350.46|348.76|350.48|348.78|350.44|348.74|23
1730482770000|2024-11-01 17:39:30|350.47|348.77|350.38|348.68|350.47|348.77|350.38|348.68|18
1730482780000|2024-11-01 17:39:40|350.37|348.67|350.37|348.67|350.42|348.72|350.35|348.65|19
1730482790000|2024-11-01 17:39:50|350.36|348.66|350.13|348.43|350.36|348.66|350.12|348.42|28
1730482800000|2024-11-01 17:40:00|350.17|348.47|350.09|348.39|350.17|348.47|349.93|348.23|27
1730482810000|2024-11-01 17:40:10|350.08|348.38|350.05|348.35|350.09|348.39|349.95|348.25|27
1730482820000|2024-11-01 17:40:20|350.04|348.34|350.08|348.38|350.08|348.38|349.91|348.21|27
1730482830000|2024-11-01 17:40:30|350.07|348.37|350|348.3|350.08|348.38|349.99|348.29|27
1730482840000|2024-11-01 17:40:40|350.01|348.31|350.4|348.7|350.42|348.72|350|348.3|28
1730482850000|2024-11-01 17:40:50|350.39|348.69|350.37|348.67|350.41|348.71|350.37|348.67|15
1730482860000|2024-11-01 17:41:00|350.36|348.66|350.38|348.68|350.42|348.72|350.34|348.64|13
1730482870000|2024-11-01 17:41:10|350.37|348.67|350.17|348.47|350.38|348.68|350.16|348.46|8
1730482880000|2024-11-01 17:41:20|350.16|348.46|350.17|348.47|350.27|348.57|350.16|348.46|18
1730482890000|2024-11-01 17:41:30|350.21|348.51|350.21|348.51|350.23|348.53|350.14|348.44|15
1730482900000|2024-11-01 17:41:40|350.23|348.53|350.23|348.53|350.31|348.61|350.22|348.52|20
1730482910000|2024-11-01 17:41:50|350.22|348.52|350.17|348.47|350.22|348.52|350.16|348.46|8
1730482920000|2024-11-01 17:42:00|350.2|348.5|349.99|348.29|350.2|348.5|349.97|348.27|17
1730482930000|2024-11-01 17:42:10|349.97|348.27|350.08|348.38|350.15|348.45|349.96|348.26|29
1730482940000|2024-11-01 17:42:20|350.09|348.39|350.27|348.57|350.33|348.63|350.09|348.39|20
1730482950000|2024-11-01 17:42:30|350.29|348.59|350.44|348.74|350.47|348.77|350.29|348.59|21
1730482960000|2024-11-01 17:42:40|350.43|348.73|350.52|348.82|350.53|348.83|350.42|348.72|16
1730482970000|2024-11-01 17:42:50|350.51|348.81|350.55|348.85|350.6|348.9|350.49|348.79|16
1730482980000|2024-11-01 17:43:00|350.54|348.84|350.57|348.87|350.6|348.9|350.54|348.84|16
1730482990000|2024-11-01 17:43:10|350.56|348.86|350.56|348.86|350.59|348.89|350.54|348.84|13
1730483000000|2024-11-01 17:43:20|350.55|348.85|350.54|348.84|350.59|348.89|350.54|348.84|6
1730483010000|2024-11-01 17:43:30|350.59|348.89|350.59|348.89|350.64|348.94|350.59|348.89|6
1730483020000|2024-11-01 17:43:40|350.58|348.88|350.52|348.82|350.58|348.88|350.52|348.82|7
1730483030000|2024-11-01 17:43:50|350.51|348.81|350.5|348.8|350.56|348.86|350.46|348.76|9
1730483040000|2024-11-01 17:44:00|350.49|348.79|350.58|348.88|350.6|348.9|350.48|348.78|8
1730483050000|2024-11-01 17:44:10|350.57|348.87|350.6|348.9|350.62|348.92|350.55|348.85|10
1730483060000|2024-11-01 17:44:20|350.59|348.89|350.56|348.86|350.59|348.89|350.56|348.86|7
1730483070000|2024-11-01 17:44:30|350.55|348.85|350.64|348.94|350.66|348.96|350.55|348.85|9
1730483080000|2024-11-01 17:44:40|350.63|348.93|350.73|349.03|350.75|349.05|350.63|348.93|13
1730483090000|2024-11-01 17:44:50|350.72|349.02|350.59|348.89|350.72|349.02|350.59|348.89|13
1730483100000|2024-11-01 17:45:00|350.58|348.88|350.58|348.88|350.59|348.89|350.54|348.84|11
1730483110000|2024-11-01 17:45:10|350.57|348.87|350.38|348.68|350.64|348.94|350.38|348.68|17
1730483120000|2024-11-01 17:45:20|350.4|348.7|350.38|348.68|350.43|348.73|350.36|348.66|18
1730483130000|2024-11-01 17:45:30|350.39|348.69|350.4|348.7|350.46|348.76|350.39|348.69|14
1730483140000|2024-11-01 17:45:40|350.41|348.71|350.43|348.73|350.58|348.88|350.4|348.7|22
1730483150000|2024-11-01 17:45:50|350.44|348.74|350.43|348.73|350.47|348.77|350.41|348.71|20
1730483160000|2024-11-01 17:46:00|350.42|348.72|350.58|348.88|350.58|348.88|350.39|348.69|26
1730483170000|2024-11-01 17:46:10|350.65|348.95|350.73|349.03|350.76|349.06|350.65|348.95|22
1730483180000|2024-11-01 17:46:20|350.72|349.02|350.84|349.14|350.91|349.21|350.72|349.02|25
1730483190000|2024-11-01 17:46:30|350.83|349.13|350.98|349.28|351.01|349.31|350.83|349.13|15
1730483200000|2024-11-01 17:46:40|350.93|349.23|350.83|349.13|350.93|349.23|350.83|349.13|8
1730483210000|2024-11-01 17:46:50|350.82|349.12|350.78|349.08|350.82|349.12|350.78|349.08|5
1730483220000|2024-11-01 17:47:00|350.77|349.07|350.79|349.09|350.83|349.13|350.77|349.07|8
1730483230000|2024-11-01 17:47:10|350.78|349.08|350.79|349.09|350.81|349.11|350.77|349.07|12
1730483240000|2024-11-01 17:47:20|350.78|349.08|350.93|349.23|350.95|349.25|350.78|349.08|14
1730483250000|2024-11-01 17:47:30|350.92|349.22|350.85|349.15|350.96|349.26|350.85|349.15|11
1730483260000|2024-11-01 17:47:40|350.84|349.14|350.66|348.96|350.84|349.14|350.66|348.96|8
1730483270000|2024-11-01 17:47:50|350.65|348.95|350.62|348.92|350.65|348.95|350.61|348.91|7
1730483280000|2024-11-01 17:48:00|350.63|348.93|350.59|348.89|350.63|348.93|350.59|348.89|7
1730483290000|2024-11-01 17:48:10|350.58|348.88|350.54|348.84|350.58|348.88|350.54|348.84|5
1730483300000|2024-11-01 17:48:20|350.53|348.83|350.62|348.92|350.64|348.94|350.52|348.82|6
1730483310000|2024-11-01 17:48:30|350.61|348.91|350.6|348.9|350.67|348.97|350.6|348.9|9
1730483320000|2024-11-01 17:48:40|350.59|348.89|350.57|348.87|350.59|348.89|350.57|348.87|3
1730483330000|2024-11-01 17:48:50|350.56|348.86|350.41|348.71|350.56|348.86|350.41|348.71|7
1730483340000|2024-11-01 17:49:00|350.4|348.7|350.42|348.72|350.43|348.73|350.36|348.66|11
1730483350000|2024-11-01 17:49:10|350.41|348.71|350.6|348.9|350.63|348.93|350.41|348.71|21
1730483360000|2024-11-01 17:49:20|350.61|348.91|350.8|349.1|350.8|349.1|350.61|348.91|13
1730483370000|2024-11-01 17:49:30|350.83|349.13|350.96|349.26|350.99|349.29|350.83|349.13|12
1730483380000|2024-11-01 17:49:40|350.95|349.25|350.85|349.15|350.95|349.25|350.85|349.15|4
1730483400000|2024-11-01 17:50:00|350.86|349.16|351.1|349.4|351.11|349.41|350.86|349.16|14
1730483410000|2024-11-01 17:50:10|351.11|349.41|351.3|349.6|351.34|349.64|351.1|349.4|22
1730483420000|2024-11-01 17:50:20|351.31|349.61|351.28|349.58|351.32|349.62|351.28|349.58|12
1730483430000|2024-11-01 17:50:30|351.29|349.59|351.41|349.71|351.44|349.74|351.29|349.59|20
1730483440000|2024-11-01 17:50:40|351.43|349.73|351.32|349.62|351.43|349.73|351.32|349.62|18
1730483450000|2024-11-01 17:50:50|351.31|349.61|351.29|349.59|351.34|349.64|351.29|349.59|9
1730483460000|2024-11-01 17:51:00|351.3|349.6|351.39|349.69|351.49|349.79|351.3|349.6|21
1730483470000|2024-11-01 17:51:10|351.36|349.66|351.28|349.58|351.39|349.69|351.28|349.58|10
1730483480000|2024-11-01 17:51:20|351.27|349.57|351.29|349.59|351.29|349.59|351.24|349.54|10
1730483490000|2024-11-01 17:51:30|351.31|349.61|351.29|349.59|351.31|349.61|351.29|349.59|9
1730483500000|2024-11-01 17:51:40|351.3|349.6|351.31|349.61|351.33|349.63|351.29|349.59|4
1730483510000|2024-11-01 17:51:50|351.29|349.59|351.33|349.63|351.35|349.65|351.29|349.59|14
1730483520000|2024-11-01 17:52:00|351.34|349.64|351.59|349.89|351.59|349.89|351.3|349.6|17
1730483530000|2024-11-01 17:52:10|351.6|349.9|351.72|350.02|351.74|350.04|351.6|349.9|24
1730483540000|2024-11-01 17:52:20|351.71|350.01|351.66|349.96|351.72|350.02|351.6|349.9|26
1730483550000|2024-11-01 17:52:30|351.69|349.99|351.54|349.84|351.69|349.99|351.54|349.84|20
1730483560000|2024-11-01 17:52:40|351.56|349.86|351.53|349.83|351.56|349.86|351.53|349.83|9
1730483570000|2024-11-01 17:52:50|351.54|349.84|351.9|350.2|351.94|350.24|351.53|349.83|13
1730483580000|2024-11-01 17:53:00|351.89|350.19|351.82|350.12|351.89|350.19|351.79|350.09|12
1730483590000|2024-11-01 17:53:10|351.84|350.14|351.75|350.05|351.84|350.14|351.75|350.05|13
1730483600000|2024-11-01 17:53:20|351.81|350.11|351.83|350.13|351.83|350.13|351.81|350.11|2
1730483610000|2024-11-01 17:53:30|351.81|350.11|351.75|350.05|351.82|350.12|351.75|350.05|8
1730483620000|2024-11-01 17:53:40|351.78|350.08|351.76|350.06|351.82|350.12|351.76|350.06|9
1730483630000|2024-11-01 17:53:50|351.75|350.05|351.75|350.05|351.76|350.06|351.75|350.05|3
1730483640000|2024-11-01 17:54:00|352.01|350.31|352.02|350.32|352.02|350.32|352.01|350.31|2
1730483680000|2024-11-01 17:54:40|351.87|350.17|351.77|350.07|351.87|350.17|351.77|350.07|2
1730483690000|2024-11-01 17:54:50|351.79|350.09|351.76|350.06|351.81|350.11|351.76|350.06|6
1730483700000|2024-11-01 17:55:00|351.77|350.07|351.76|350.06|351.78|350.08|351.75|350.05|6
1730483710000|2024-11-01 17:55:10|351.78|350.08|351.71|350.01|351.78|350.08|351.71|350.01|8
1730483720000|2024-11-01 17:55:20|351.7|350|351.69|349.99|351.7|350|351.69|349.99|2
1730483730000|2024-11-01 17:55:30|351.68|349.98|351.4|349.7|351.68|349.98|351.4|349.7|19
1730483740000|2024-11-01 17:55:40|351.38|349.68|351.38|349.68|351.41|349.71|351.34|349.64|19
1730483750000|2024-11-01 17:55:50|351.39|349.69|351.38|349.68|351.43|349.73|351.38|349.68|17
1730483760000|2024-11-01 17:56:00|351.4|349.7|351.39|349.69|351.43|349.73|351.36|349.66|24
1730483770000|2024-11-01 17:56:10|351.38|349.68|351.31|349.61|351.4|349.7|351.3|349.6|21
1730483780000|2024-11-01 17:56:20|351.32|349.62|351.29|349.59|351.32|349.62|351.29|349.59|7
1730483790000|2024-11-01 17:56:30|351.28|349.58|351.27|349.57|351.28|349.58|351.24|349.54|8
1730483800000|2024-11-01 17:56:40|351.3|349.6|351.29|349.59|351.34|349.64|351.29|349.59|5
1730483810000|2024-11-01 17:56:50|351.28|349.58|351.33|349.63|351.34|349.64|351.26|349.56|18
1730483820000|2024-11-01 17:57:00|351.32|349.62|351.27|349.57|351.34|349.64|351.27|349.57|10
1730483830000|2024-11-01 17:57:10|351.28|349.58|351.34|349.64|351.36|349.66|351.27|349.57|22
1730483840000|2024-11-01 17:57:20|351.33|349.63|351.35|349.65|351.37|349.67|351.32|349.62|22
1730483850000|2024-11-01 17:57:30|351.36|349.66|351.43|349.73|351.44|349.74|351.35|349.65|13
1730483860000|2024-11-01 17:57:40|351.44|349.74|351.41|349.71|351.52|349.82|351.41|349.71|16
1730483870000|2024-11-01 17:57:50|351.4|349.7|351.4|349.7|351.41|349.71|351.32|349.62|23
1730483880000|2024-11-01 17:58:00|351.42|349.72|351.34|349.64|351.43|349.73|351.29|349.59|20
1730483890000|2024-11-01 17:58:10|351.33|349.63|351.29|349.59|351.38|349.68|351.29|349.59|14
1730483900000|2024-11-01 17:58:20|351.3|349.6|351.37|349.67|351.38|349.68|351.3|349.6|16
1730483910000|2024-11-01 17:58:30|351.44|349.74|351.45|349.75|351.45|349.75|351.41|349.71|22
1730483920000|2024-11-01 17:58:40|351.44|349.74|351.37|349.67|351.45|349.75|351.32|349.62|9
1730483930000|2024-11-01 17:58:50|351.36|349.66|351.34|349.64|351.36|349.66|351.34|349.64|13
1730483940000|2024-11-01 17:59:00|351.37|349.67|351.42|349.72|351.42|349.72|351.32|349.62|12
1730483950000|2024-11-01 17:59:10|351.39|349.69|351.41|349.71|351.45|349.75|351.39|349.69|18
1730483960000|2024-11-01 17:59:20|351.42|349.72|351.45|349.75|351.46|349.76|351.41|349.71|13
1730483970000|2024-11-01 17:59:30|351.46|349.76|351.42|349.72|351.46|349.76|351.4|349.7|10
1730483980000|2024-11-01 17:59:40|351.43|349.73|351.45|349.75|351.47|349.77|351.41|349.71|14
1730483990000|2024-11-01 17:59:50|351.46|349.76|351.13|349.43|351.47|349.77|350.98|349.28|20
1730484000000|2024-11-01 18:00:00|351.12|349.42|351.17|349.47|351.25|349.55|351.12|349.42|24
1730484010000|2024-11-01 18:00:10|351.18|349.48|350.85|349.15|351.18|349.48|350.81|349.11|12
1730484020000|2024-11-01 18:00:20|350.83|349.13|350.84|349.14|350.84|349.14|350.77|349.07|11
1730484030000|2024-11-01 18:00:30|350.88|349.18|350.76|349.06|350.93|349.23|350.76|349.06|15
1730484040000|2024-11-01 18:00:40|350.77|349.07|350.84|349.14|350.87|349.17|350.75|349.05|15
1730484050000|2024-11-01 18:00:50|350.83|349.13|350.77|349.07|350.85|349.15|350.77|349.07|12
1730484060000|2024-11-01 18:01:00|350.76|349.06|350.94|349.24|350.99|349.29|350.75|349.05|19
1730484070000|2024-11-01 18:01:10|350.92|349.22|350.89|349.19|350.93|349.23|350.85|349.15|11
1730484080000|2024-11-01 18:01:20|350.87|349.17|350.85|349.15|350.93|349.23|350.77|349.07|19
1730484090000|2024-11-01 18:01:30|350.86|349.16|350.91|349.21|350.91|349.21|350.79|349.09|15
1730484100000|2024-11-01 18:01:40|350.92|349.22|350.83|349.13|350.95|349.25|350.83|349.13|13
1730484110000|2024-11-01 18:01:50|350.8|349.1|350.78|349.08|350.8|349.1|350.77|349.07|6
1730484120000|2024-11-01 18:02:00|350.8|349.1|350.99|349.29|351|349.3|350.79|349.09|20
1730484130000|2024-11-01 18:02:10|350.98|349.28|350.72|349.02|350.99|349.29|350.72|349.02|10
1730484140000|2024-11-01 18:02:20|350.71|349.01|350.72|349.02|350.72|349.02|350.71|349.01|2
1730484150000|2024-11-01 18:02:30|350.71|349.01|350.71|349.01|350.72|349.02|350.71|349.01|7
1730484180000|2024-11-01 18:03:00|350.7|349|350.52|348.82|350.71|349.01|350.52|348.82|5
1730484190000|2024-11-01 18:03:10|350.51|348.81|350.58|348.88|350.59|348.89|350.51|348.81|12
1730484200000|2024-11-01 18:03:20|350.59|348.89|350.52|348.82|350.59|348.89|350.51|348.81|10
1730484210000|2024-11-01 18:03:30|350.51|348.81|350.5|348.8|350.55|348.85|350.5|348.8|19
1730484290000|2024-11-01 18:04:50|350.51|348.81|350.5|348.8|350.51|348.81|350.5|348.8|4
1730484300000|2024-11-01 18:05:00|350.53|348.83|350.5|348.8|350.55|348.85|350.5|348.8|10
1730484320000|2024-11-01 18:05:20|350.53|348.83|350.5|348.8|350.54|348.84|350.5|348.8|6
1730484330000|2024-11-01 18:05:30|350.51|348.81|350.62|348.92|350.63|348.93|350.51|348.81|10
1730484340000|2024-11-01 18:05:40|350.64|348.94|350.64|348.94|350.64|348.94|350.59|348.89|5
1730484360000|2024-11-01 18:06:00|350.65|348.95|350.56|348.86|350.65|348.95|350.55|348.85|13
1730484370000|2024-11-01 18:06:10|350.57|348.87|350.66|348.96|350.68|348.98|350.57|348.87|11
1730484380000|2024-11-01 18:06:20|350.64|348.94|350.67|348.97|350.67|348.97|350.64|348.94|3
1730484390000|2024-11-01 18:06:30|350.69|348.99|350.66|348.96|350.69|348.99|350.62|348.92|9
1730484400000|2024-11-01 18:06:40|350.64|348.94|350.67|348.97|350.67|348.97|350.64|348.94|2
1730484410000|2024-11-01 18:06:50|350.69|348.99|350.65|348.95|350.69|348.99|350.63|348.93|13
1730484420000|2024-11-01 18:07:00|350.64|348.94|350.69|348.99|350.69|348.99|350.62|348.92|8
1730484440000|2024-11-01 18:07:20|350.68|348.98|350.68|348.98|350.68|348.98|350.62|348.92|11
1730484460000|2024-11-01 18:07:40|350.67|348.97|350.62|348.92|350.67|348.97|350.62|348.92|4
1730484470000|2024-11-01 18:07:50|350.56|348.86|350.36|348.66|350.57|348.87|350.35|348.65|14
1730484480000|2024-11-01 18:08:00|350.35|348.65|350.27|348.57|350.36|348.66|350.26|348.56|7
1730484490000|2024-11-01 18:08:10|350.26|348.56|350.26|348.56|350.32|348.62|350.25|348.55|14
1730484500000|2024-11-01 18:08:20|350.27|348.57|350.31|348.61|350.31|348.61|350.25|348.55|13
1730484510000|2024-11-01 18:08:30|350.28|348.58|350.21|348.51|350.28|348.58|350.21|348.51|9
1730484520000|2024-11-01 18:08:40|350.2|348.5|350.09|348.39|350.2|348.5|350.07|348.37|7
1730484530000|2024-11-01 18:08:50|350.08|348.38|349.87|348.17|350.08|348.38|349.86|348.16|19
1730484540000|2024-11-01 18:09:00|349.88|348.18|349.89|348.19|349.89|348.19|349.87|348.17|13
1730484550000|2024-11-01 18:09:10|349.87|348.17|350|348.3|350|348.3|349.87|348.17|12
1730484560000|2024-11-01 18:09:20|350.01|348.31|350.12|348.42|350.26|348.56|350.01|348.31|18
1730484570000|2024-11-01 18:09:30|350.11|348.41|350.02|348.32|350.11|348.41|349.99|348.29|16
1730484580000|2024-11-01 18:09:40|350.01|348.31|349.93|348.23|350.01|348.31|349.93|348.23|6
1730484590000|2024-11-01 18:09:50|349.94|348.24|349.89|348.19|349.94|348.24|349.88|348.18|10
1730484600000|2024-11-01 18:10:00|349.88|348.18|349.86|348.16|349.9|348.2|349.86|348.16|11
1730484610000|2024-11-01 18:10:10|349.87|348.17|349.91|348.21|349.93|348.23|349.86|348.16|15
1730484620000|2024-11-01 18:10:20|349.9|348.2|349.86|348.16|349.92|348.22|349.86|348.16|15
1730484650000|2024-11-01 18:10:50|349.85|348.15|349.83|348.13|349.85|348.15|349.83|348.13|3
1730484660000|2024-11-01 18:11:00|349.82|348.12|349.86|348.16|349.86|348.16|349.82|348.12|3
1730484670000|2024-11-01 18:11:10|349.85|348.15|349.89|348.19|349.89|348.19|349.85|348.15|4
1730484680000|2024-11-01 18:11:20|349.88|348.18|350.19|348.49|350.19|348.49|349.88|348.18|8
1730484690000|2024-11-01 18:11:30|350.18|348.48|350.54|348.84|350.54|348.84|350.18|348.48|15
1730484700000|2024-11-01 18:11:40|350.55|348.85|350.45|348.75|350.55|348.85|350.45|348.75|11
1730484710000|2024-11-01 18:11:50|350.38|348.68|350.27|348.57|350.38|348.68|350.26|348.56|11
1730484720000|2024-11-01 18:12:00|350.3|348.6|350.27|348.57|350.38|348.68|350.27|348.57|14
1730484730000|2024-11-01 18:12:10|350.26|348.56|350.46|348.76|350.46|348.76|350.2|348.5|16
1730484740000|2024-11-01 18:12:20|350.47|348.77|350.44|348.74|350.51|348.81|350.4|348.7|14
1730484750000|2024-11-01 18:12:30|350.4|348.7|350.36|348.66|350.45|348.75|350.36|348.66|13
1730484760000|2024-11-01 18:12:40|350.37|348.67|350.32|348.62|350.44|348.74|350.31|348.61|21
1730484770000|2024-11-01 18:12:50|350.28|348.58|350.19|348.49|350.28|348.58|350.19|348.49|8
1730484780000|2024-11-01 18:13:00|350.18|348.48|350.32|348.62|350.32|348.62|350.18|348.48|13
1730484790000|2024-11-01 18:13:10|350.31|348.61|350.18|348.48|350.32|348.62|350.18|348.48|22
1730484800000|2024-11-01 18:13:20|350.05|348.35|349.89|348.19|350.05|348.35|349.89|348.19|13
1730484810000|2024-11-01 18:13:30|349.9|348.2|349.95|348.25|349.98|348.28|349.89|348.19|19
1730484820000|2024-11-01 18:13:40|349.94|348.24|349.96|348.26|349.96|348.26|349.91|348.21|18
1730484830000|2024-11-01 18:13:50|349.95|348.25|349.87|348.17|349.96|348.26|349.87|348.17|19
1730484840000|2024-11-01 18:14:00|349.88|348.18|350.03|348.33|350.03|348.33|349.87|348.17|20
1730484850000|2024-11-01 18:14:10|350.04|348.34|350.16|348.46|350.17|348.47|350.04|348.34|9
1730484860000|2024-11-01 18:14:20|350.15|348.45|350.38|348.68|350.49|348.79|350.15|348.45|20
1730484870000|2024-11-01 18:14:30|350.35|348.65|350.35|348.65|350.37|348.67|350.34|348.64|14
1730484880000|2024-11-01 18:14:40|350.34|348.64|350.26|348.56|350.34|348.64|350.21|348.51|9
1730484890000|2024-11-01 18:14:50|350.25|348.55|350.25|348.55|350.25|348.55|350.25|348.55|1
1730484900000|2024-11-01 18:15:00|350.24|348.54|350.14|348.44|350.24|348.54|350.14|348.44|19
1730484910000|2024-11-01 18:15:10|350.13|348.43|350.15|348.45|350.17|348.47|350.12|348.42|19
1730484920000|2024-11-01 18:15:20|350.16|348.46|350.04|348.34|350.16|348.46|349.96|348.26|14
1730484930000|2024-11-01 18:15:30|350.06|348.36|350.25|348.55|350.28|348.58|350.06|348.36|15
1730484940000|2024-11-01 18:15:40|350.26|348.56|350.36|348.66|350.36|348.66|350.23|348.53|13
1730484950000|2024-11-01 18:15:50|350.35|348.65|350.35|348.65|350.4|348.7|350.35|348.65|8
1730484960000|2024-11-01 18:16:00|350.33|348.63|350.54|348.84|350.56|348.86|350.26|348.56|25
1730484970000|2024-11-01 18:16:10|350.53|348.83|350.49|348.79|350.65|348.95|350.49|348.79|18
1730484980000|2024-11-01 18:16:20|350.48|348.78|350.46|348.76|350.52|348.82|350.43|348.73|23
1730484990000|2024-11-01 18:16:30|350.45|348.75|350.55|348.85|350.62|348.92|350.45|348.75|21
1730485000000|2024-11-01 18:16:40|350.54|348.84|350.56|348.86|350.6|348.9|350.54|348.84|7
1730485010000|2024-11-01 18:16:50|350.55|348.85|350.51|348.81|350.58|348.88|350.51|348.81|8
1730485020000|2024-11-01 18:17:00|350.5|348.8|350.66|348.96|350.66|348.96|350.46|348.76|17
1730485030000|2024-11-01 18:17:10|350.65|348.95|350.69|348.99|350.69|348.99|350.65|348.95|2
1730485040000|2024-11-01 18:17:20|350.68|348.98|350.68|348.98|350.68|348.98|350.67|348.97|3
1730485050000|2024-11-01 18:17:30|350.69|348.99|350.69|348.99|350.69|348.99|350.69|348.99|1
1730485060000|2024-11-01 18:17:40|350.68|348.98|350.67|348.97|350.69|348.99|350.66|348.96|5
1730485080000|2024-11-01 18:18:00|350.69|348.99|350.69|348.99|350.69|348.99|350.69|348.99|1
1730485090000|2024-11-01 18:18:10|350.66|348.96|350.69|348.99|350.69|348.99|350.65|348.95|13
1730485100000|2024-11-01 18:18:20|350.67|348.97|350.67|348.97|350.68|348.98|350.62|348.92|14
1730485110000|2024-11-01 18:18:30|350.68|348.98|350.68|348.98|350.69|348.99|350.64|348.94|9
1730485120000|2024-11-01 18:18:40|350.65|348.95|350.66|348.96|350.69|348.99|350.62|348.92|16
1730485130000|2024-11-01 18:18:50|350.67|348.97|350.69|348.99|350.69|348.99|350.67|348.97|3
1730485140000|2024-11-01 18:19:00|350.67|348.97|350.61|348.91|350.67|348.97|350.61|348.91|16
1730485150000|2024-11-01 18:19:10|350.6|348.9|350.49|348.79|350.6|348.9|350.45|348.75|15
1730485160000|2024-11-01 18:19:20|350.51|348.81|350.35|348.65|350.51|348.81|350.35|348.65|17
1730485170000|2024-11-01 18:19:30|350.34|348.64|350.35|348.65|350.36|348.66|350.32|348.62|6
1730485180000|2024-11-01 18:19:40|350.34|348.64|350.22|348.52|350.36|348.66|350.22|348.52|10
1730485190000|2024-11-01 18:19:50|350.21|348.51|350.03|348.33|350.21|348.51|349.94|348.24|15
1730485200000|2024-11-01 18:20:00|350.02|348.32|350.11|348.41|350.14|348.44|350.01|348.31|15
1730485210000|2024-11-01 18:20:10|350.08|348.38|350.04|348.34|350.23|348.53|350.03|348.33|21
1730485220000|2024-11-01 18:20:20|350.03|348.33|349.93|348.23|350.05|348.35|349.91|348.21|24
1730485230000|2024-11-01 18:20:30|349.92|348.22|349.95|348.25|349.95|348.25|349.86|348.16|17
1730485240000|2024-11-01 18:20:40|349.97|348.27|350.16|348.46|350.2|348.5|349.97|348.27|15
1730485250000|2024-11-01 18:20:50|350.15|348.45|350.23|348.53|350.33|348.63|350.13|348.43|17
1730485260000|2024-11-01 18:21:00|350.21|348.51|350.27|348.57|350.29|348.59|350.15|348.45|19
1730485270000|2024-11-01 18:21:10|350.24|348.54|350.09|348.39|350.24|348.54|350.05|348.35|24
1730485280000|2024-11-01 18:21:20|350.1|348.4|350.1|348.4|350.14|348.44|350.05|348.35|17
1730485290000|2024-11-01 18:21:30|350.11|348.41|350.12|348.42|350.13|348.43|350.01|348.31|13
1730485300000|2024-11-01 18:21:40|350.13|348.43|350.17|348.47|350.2|348.5|350.13|348.43|7
1730485310000|2024-11-01 18:21:50|350.12|348.42|350.13|348.43|350.17|348.47|350.11|348.41|8
1730485320000|2024-11-01 18:22:00|350.1|348.4|350.32|348.62|350.32|348.62|350.1|348.4|15
1730485330000|2024-11-01 18:22:10|350.31|348.61|350.31|348.61|350.34|348.64|350.27|348.57|16
1730485340000|2024-11-01 18:22:20|350.3|348.6|350.3|348.6|350.32|348.62|350.29|348.59|12
1730485350000|2024-11-01 18:22:30|350.31|348.61|350.3|348.6|350.34|348.64|350.3|348.6|11
1730485360000|2024-11-01 18:22:40|350.29|348.59|350.06|348.36|350.29|348.59|350.06|348.36|11
1730485370000|2024-11-01 18:22:50|350.07|348.37|350.06|348.36|350.07|348.37|350.06|348.36|16
1730485380000|2024-11-01 18:23:00|350.07|348.37|350.06|348.36|350.19|348.49|350.06|348.36|18
1730485390000|2024-11-01 18:23:10|349.99|348.29|349.97|348.27|349.99|348.29|349.91|348.21|15
1730485400000|2024-11-01 18:23:20|349.95|348.25|349.94|348.24|349.98|348.28|349.94|348.24|12
1730485410000|2024-11-01 18:23:30|349.93|348.23|349.98|348.28|350.01|348.31|349.92|348.22|12
1730485420000|2024-11-01 18:23:40|349.95|348.25|350.13|348.43|350.14|348.44|349.91|348.21|17
1730485430000|2024-11-01 18:23:50|350.12|348.42|350.17|348.47|350.21|348.51|350.07|348.37|20
1730485440000|2024-11-01 18:24:00|350.18|348.48|350.33|348.63|350.33|348.63|350.16|348.46|20
1730485450000|2024-11-01 18:24:10|350.34|348.64|350.44|348.74|350.45|348.75|350.34|348.64|15
1730485460000|2024-11-01 18:24:20|350.43|348.73|350.47|348.77|350.48|348.78|350.43|348.73|7
1730485470000|2024-11-01 18:24:30|350.48|348.78|350.65|348.95|350.66|348.96|350.48|348.78|10
1730485480000|2024-11-01 18:24:40|350.66|348.96|350.69|348.99|350.69|348.99|350.66|348.96|3
1730485500000|2024-11-01 18:25:00|350.66|348.96|350.62|348.92|350.66|348.96|350.62|348.92|3
1730485510000|2024-11-01 18:25:10|350.63|348.93|350.44|348.74|350.64|348.94|350.44|348.74|12
1730485520000|2024-11-01 18:25:20|350.45|348.75|350.34|348.64|350.46|348.76|350.34|348.64|8
1730485530000|2024-11-01 18:25:30|350.36|348.66|350.34|348.64|350.38|348.68|350.33|348.63|12
1730485540000|2024-11-01 18:25:40|350.33|348.63|350.15|348.45|350.37|348.67|350.02|348.32|14
1730485550000|2024-11-01 18:25:50|350.14|348.44|350.1|348.4|350.14|348.44|350.1|348.4|6
1730485560000|2024-11-01 18:26:00|350.11|348.41|350.22|348.52|350.22|348.52|350.11|348.41|15
1730485570000|2024-11-01 18:26:10|350.21|348.51|350.26|348.56|350.26|348.56|350.19|348.49|10
1730485580000|2024-11-01 18:26:20|350.3|348.6|350.17|348.47|350.32|348.62|350.16|348.46|13
1730485590000|2024-11-01 18:26:30|350.14|348.44|350.2|348.5|350.22|348.52|350.14|348.44|14
1730485600000|2024-11-01 18:26:40|350.18|348.48|350.19|348.49|350.25|348.55|350.17|348.47|18
1730485610000|2024-11-01 18:26:50|350.21|348.51|350.2|348.5|350.22|348.52|350.2|348.5|11
1730485620000|2024-11-01 18:27:00|350.17|348.47|350.16|348.46|350.21|348.51|350.08|348.38|19
1730485630000|2024-11-01 18:27:10|350.17|348.47|350.21|348.51|350.23|348.53|350.16|348.46|10
1730485640000|2024-11-01 18:27:20|350.18|348.48|350.2|348.5|350.21|348.51|350.18|348.48|8
1730485650000|2024-11-01 18:27:30|350.18|348.48|350.21|348.51|350.21|348.51|350.13|348.43|12
1730485660000|2024-11-01 18:27:40|350.18|348.48|350.21|348.51|350.21|348.51|350.14|348.44|12
1730485670000|2024-11-01 18:27:50|350.19|348.49|350.19|348.49|350.3|348.6|350.15|348.45|17
1730485680000|2024-11-01 18:28:00|350.18|348.48|350.17|348.47|350.21|348.51|350.17|348.47|7
1730485690000|2024-11-01 18:28:10|350.21|348.51|350.18|348.48|350.21|348.51|350.16|348.46|9
1730485700000|2024-11-01 18:28:20|350.19|348.49|350.25|348.55|350.25|348.55|350.19|348.49|9
1730485710000|2024-11-01 18:28:30|350.29|348.59|350.33|348.63|350.38|348.68|350.28|348.58|12
1730485720000|2024-11-01 18:28:40|350.36|348.66|350.36|348.66|350.36|348.66|350.34|348.64|4
1730485730000|2024-11-01 18:28:50|350.39|348.69|350.36|348.66|350.39|348.69|350.36|348.66|4
1730485740000|2024-11-01 18:29:00|350.4|348.7|350.35|348.65|350.42|348.72|350.35|348.65|5
1730485750000|2024-11-01 18:29:10|350.36|348.66|350.37|348.67|350.38|348.68|350.33|348.63|12
1730485760000|2024-11-01 18:29:20|350.35|348.65|350.24|348.54|350.38|348.68|350.24|348.54|19
1730485770000|2024-11-01 18:29:30|350.23|348.53|350.07|348.37|350.23|348.53|350.07|348.37|12
1730485780000|2024-11-01 18:29:40|350.1|348.4|350.1|348.4|350.1|348.4|350.1|348.4|1
1730485790000|2024-11-01 18:29:50|350.09|348.39|350.1|348.4|350.17|348.47|350.09|348.39|9
1730485800000|2024-11-01 18:30:00|350.08|348.38|350.14|348.44|350.17|348.47|350.07|348.37|11
1730485810000|2024-11-01 18:30:10|350.11|348.41|350.1|348.4|350.11|348.41|350.06|348.36|19
1730485820000|2024-11-01 18:30:20|350.09|348.39|349.97|348.27|350.11|348.41|349.93|348.23|14
1730485830000|2024-11-01 18:30:30|349.96|348.26|349.9|348.2|349.96|348.26|349.86|348.16|15
1730485840000|2024-11-01 18:30:40|349.91|348.21|349.91|348.21|349.93|348.23|349.89|348.19|6
1730485850000|2024-11-01 18:30:50|349.9|348.2|349.98|348.28|350|348.3|349.9|348.2|7
1730485860000|2024-11-01 18:31:00|349.97|348.27|349.99|348.29|350.06|348.36|349.96|348.26|13
1730485870000|2024-11-01 18:31:10|350.01|348.31|350.08|348.38|350.09|348.39|349.99|348.29|7
1730485880000|2024-11-01 18:31:20|350.1|348.4|350.02|348.32|350.1|348.4|350.02|348.32|7
1730485890000|2024-11-01 18:31:30|350.01|348.31|350.04|348.34|350.07|348.37|349.98|348.28|14
1730485900000|2024-11-01 18:31:40|350.02|348.32|350.1|348.4|350.1|348.4|349.98|348.28|10
1730485910000|2024-11-01 18:31:50|350.12|348.42|350.25|348.55|350.34|348.64|350.12|348.42|18
1730485920000|2024-11-01 18:32:00|350.27|348.57|350.39|348.69|350.39|348.69|350.25|348.55|13
1730485930000|2024-11-01 18:32:10|350.41|348.71|350.43|348.73|350.45|348.75|350.4|348.7|9
1730485940000|2024-11-01 18:32:20|350.47|348.77|350.65|348.95|350.65|348.95|350.47|348.77|17
1730485950000|2024-11-01 18:32:30|350.64|348.94|350.64|348.94|350.65|348.95|350.62|348.92|6
1730485960000|2024-11-01 18:32:40|350.63|348.93|350.65|348.95|350.65|348.95|350.58|348.88|11
1730485970000|2024-11-01 18:32:50|350.64|348.94|350.61|348.91|350.65|348.95|350.61|348.91|6
1730485980000|2024-11-01 18:33:00|350.58|348.88|350.35|348.65|350.58|348.88|350.32|348.62|15
1730485990000|2024-11-01 18:33:10|350.33|348.63|350.36|348.66|350.36|348.66|350.32|348.62|10
1730486000000|2024-11-01 18:33:20|350.37|348.67|350.35|348.65|350.39|348.69|350.35|348.65|6
1730486010000|2024-11-01 18:33:30|350.32|348.62|350.28|348.58|350.32|348.62|350.28|348.58|10
1730486020000|2024-11-01 18:33:40|350.29|348.59|350.19|348.49|350.32|348.62|350.18|348.48|13
1730486030000|2024-11-01 18:33:50|350.2|348.5|350.24|348.54|350.28|348.58|350.2|348.5|7
1730486040000|2024-11-01 18:34:00|350.26|348.56|350.13|348.43|350.26|348.56|350.1|348.4|19
1730486050000|2024-11-01 18:34:10|350.14|348.44|350.19|348.49|350.22|348.52|350.14|348.44|11
1730486060000|2024-11-01 18:34:20|350.18|348.48|350.15|348.45|350.19|348.49|350.1|348.4|14
1730486070000|2024-11-01 18:34:30|350.14|348.44|350.03|348.33|350.16|348.46|350.03|348.33|16
1730486080000|2024-11-01 18:34:40|350.04|348.34|349.99|348.29|350.06|348.36|349.98|348.28|9
1730486090000|2024-11-01 18:34:50|349.98|348.28|349.91|348.21|349.99|348.29|349.9|348.2|8
1730486100000|2024-11-01 18:35:00|349.9|348.2|349.9|348.2|349.91|348.21|349.86|348.16|6
1730486110000|2024-11-01 18:35:10|349.89|348.19|349.86|348.16|349.89|348.19|349.86|348.16|3
1730486120000|2024-11-01 18:35:20|349.85|348.15|349.84|348.14|349.85|348.15|349.84|348.14|2
1730486130000|2024-11-01 18:35:30|349.83|348.13|349.82|348.12|349.85|348.15|349.78|348.08|11
1730486140000|2024-11-01 18:35:40|349.84|348.14|349.81|348.11|349.84|348.14|349.78|348.08|8
1730486150000|2024-11-01 18:35:50|349.85|348.15|349.86|348.16|349.86|348.16|349.82|348.12|7
1730486160000|2024-11-01 18:36:00|349.85|348.15|349.76|348.06|349.85|348.15|349.76|348.06|10
1730486170000|2024-11-01 18:36:10|349.75|348.05|349.77|348.07|349.84|348.14|349.73|348.03|14
1730486180000|2024-11-01 18:36:20|349.76|348.06|349.75|348.05|349.77|348.07|349.74|348.04|6
1730486190000|2024-11-01 18:36:30|349.83|348.13|350.09|348.39|350.09|348.39|349.83|348.13|14
1730486200000|2024-11-01 18:36:40|350.1|348.4|350.2|348.5|350.2|348.5|350.07|348.37|10
1730486210000|2024-11-01 18:36:50|350.22|348.52|350.48|348.78|350.49|348.79|350.22|348.52|13
1730486220000|2024-11-01 18:37:00|350.49|348.79|350.26|348.56|350.49|348.79|350.26|348.56|16
1730486230000|2024-11-01 18:37:10|350.25|348.55|350.22|348.52|350.31|348.61|350.21|348.51|16
1730486240000|2024-11-01 18:37:20|350.28|348.58|350.1|348.4|350.28|348.58|350.1|348.4|13
1730486250000|2024-11-01 18:37:30|350.11|348.41|350.11|348.41|350.11|348.41|350.08|348.38|8
1730486260000|2024-11-01 18:37:40|350.12|348.42|350.09|348.39|350.15|348.45|350.09|348.39|7
1730486270000|2024-11-01 18:37:50|350.08|348.38|350.1|348.4|350.11|348.41|350.07|348.37|4
1730486280000|2024-11-01 18:38:00|350.09|348.39|350.04|348.34|350.09|348.39|349.99|348.29|11
1730486290000|2024-11-01 18:38:10|350.07|348.37|350.07|348.37|350.11|348.41|350.01|348.31|18
1730486300000|2024-11-01 18:38:20|350.06|348.36|349.98|348.28|350.06|348.36|349.97|348.27|11
1730486310000|2024-11-01 18:38:30|349.99|348.29|349.86|348.16|349.99|348.29|349.86|348.16|16
1730486330000|2024-11-01 18:38:50|349.85|348.15|349.9|348.2|349.91|348.21|349.84|348.14|9
1730486340000|2024-11-01 18:39:00|349.87|348.17|349.91|348.21|349.95|348.25|349.87|348.17|9
1730486350000|2024-11-01 18:39:10|349.87|348.17|349.82|348.12|349.87|348.17|349.82|348.12|8
1730486360000|2024-11-01 18:39:20|349.86|348.16|349.86|348.16|349.86|348.16|349.83|348.13|5
1730486380000|2024-11-01 18:39:40|349.87|348.17|349.98|348.28|350|348.3|349.87|348.17|12
1730486390000|2024-11-01 18:39:50|349.97|348.27|349.97|348.27|349.98|348.28|349.91|348.21|14
1730486400000|2024-11-01 18:40:00|349.96|348.26|349.93|348.23|349.97|348.27|349.92|348.22|8
1730486410000|2024-11-01 18:40:10|349.92|348.22|349.86|348.16|349.92|348.22|349.86|348.16|5
1730486420000|2024-11-01 18:40:20|349.85|348.15|349.86|348.16|349.86|348.16|349.81|348.11|11
1730486430000|2024-11-01 18:40:30|349.89|348.19|349.86|348.16|349.9|348.2|349.86|348.16|6
1730486440000|2024-11-01 18:40:40|349.85|348.15|349.86|348.16|349.89|348.19|349.85|348.15|7
1730486450000|2024-11-01 18:40:50|349.85|348.15|349.83|348.13|349.85|348.15|349.83|348.13|3
1730486460000|2024-11-01 18:41:00|349.82|348.12|349.74|348.04|349.82|348.12|349.71|348.01|13
1730486470000|2024-11-01 18:41:10|349.73|348.03|349.79|348.09|349.79|348.09|349.73|348.03|3
1730486480000|2024-11-01 18:41:20|349.78|348.08|349.76|348.06|349.78|348.08|349.7|348|16
1730486490000|2024-11-01 18:41:30|349.75|348.05|349.68|347.98|349.75|348.05|349.68|347.98|8
1730486500000|2024-11-01 18:41:40|349.67|347.97|349.29|347.59|349.67|347.97|349.27|347.57|14
1730486510000|2024-11-01 18:41:50|349.31|347.61|349.41|347.71|349.43|347.73|349.3|347.6|12
1730486520000|2024-11-01 18:42:00|349.38|347.68|349.42|347.72|349.45|347.75|349.32|347.62|12
1730486530000|2024-11-01 18:42:10|349.43|347.73|349.41|347.71|349.43|347.73|349.41|347.71|3
1730486540000|2024-11-01 18:42:20|349.42|347.72|349.29|347.59|349.42|347.72|349.29|347.59|8
1730486550000|2024-11-01 18:42:30|349.28|347.58|349.31|347.61|349.33|347.63|349.28|347.58|6
1730486560000|2024-11-01 18:42:40|349.3|347.6|349.19|347.49|349.3|347.6|349.19|347.49|12
1730486570000|2024-11-01 18:42:50|349.11|347.41|349.1|347.4|349.14|347.44|349.08|347.38|17
1730486580000|2024-11-01 18:43:00|349.09|347.39|349.11|347.41|349.11|347.41|349.08|347.38|6
1730486590000|2024-11-01 18:43:10|349.09|347.39|349.09|347.39|349.12|347.42|349.06|347.36|17
1730486600000|2024-11-01 18:43:20|349.11|347.41|349.13|347.43|349.13|347.43|349.07|347.37|6
1730486610000|2024-11-01 18:43:30|349.14|347.44|349.2|347.5|349.2|347.5|349.1|347.4|8
1730486620000|2024-11-01 18:43:40|349.22|347.52|349.22|347.52|349.22|347.52|349.14|347.44|10
1730486630000|2024-11-01 18:43:50|349.21|347.51|349.18|347.48|349.22|347.52|349.18|347.48|6
1730486640000|2024-11-01 18:44:00|349.15|347.45|349.28|347.58|349.28|347.58|349.08|347.38|15
1730486650000|2024-11-01 18:44:10|349.3|347.6|349.54|347.84|349.65|347.95|349.3|347.6|17
1730486660000|2024-11-01 18:44:20|349.53|347.83|349.64|347.94|349.67|347.97|349.44|347.74|16
1730486670000|2024-11-01 18:44:30|349.63|347.93|349.6|347.9|349.63|347.93|349.56|347.86|9
1730486680000|2024-11-01 18:44:40|349.59|347.89|349.63|347.93|349.64|347.94|349.59|347.89|5
1730486690000|2024-11-01 18:44:50|349.64|347.94|349.72|348.02|349.73|348.03|349.64|347.94|4
1730486700000|2024-11-01 18:45:00|349.69|347.99|349.61|347.91|349.69|347.99|349.61|347.91|10
1730486710000|2024-11-01 18:45:10|349.57|347.87|349.69|347.99|349.69|347.99|349.57|347.87|11
1730486720000|2024-11-01 18:45:20|349.7|348|349.84|348.14|349.93|348.23|349.7|348|11
1730486730000|2024-11-01 18:45:30|349.83|348.13|350.01|348.31|350.01|348.31|349.75|348.05|14
1730486740000|2024-11-01 18:45:40|350|348.3|350.01|348.31|350.01|348.31|350|348.3|4
1730486750000|2024-11-01 18:45:50|350.02|348.32|350.06|348.36|350.23|348.53|350.02|348.32|15
1730486760000|2024-11-01 18:46:00|350.02|348.32|350.01|348.31|350.07|348.37|349.99|348.29|16
1730486770000|2024-11-01 18:46:10|350|348.3|349.92|348.22|350|348.3|349.92|348.22|12
1730486780000|2024-11-01 18:46:20|349.91|348.21|349.93|348.23|349.93|348.23|349.83|348.13|12
1730486790000|2024-11-01 18:46:30|349.92|348.22|349.98|348.28|349.99|348.29|349.92|348.22|5
1730486800000|2024-11-01 18:46:40|350|348.3|350|348.3|350|348.3|350|348.3|1
1730486810000|2024-11-01 18:46:50|350.07|348.37|350.2|348.5|350.2|348.5|350.07|348.37|7
1730486820000|2024-11-01 18:47:00|350.19|348.49|350.03|348.33|350.19|348.49|350.03|348.33|11
1730486830000|2024-11-01 18:47:10|350.04|348.34|350.21|348.51|350.22|348.52|350.04|348.34|11
1730486840000|2024-11-01 18:47:20|350.19|348.49|350.2|348.5|350.23|348.53|350.17|348.47|12
1730486850000|2024-11-01 18:47:30|350.19|348.49|350.05|348.35|350.19|348.49|350.05|348.35|11
1730486860000|2024-11-01 18:47:40|350.06|348.36|350.01|348.31|350.07|348.37|350.01|348.31|5
1730486870000|2024-11-01 18:47:50|350.02|348.32|349.99|348.29|350.02|348.32|349.93|348.23|9
1730486880000|2024-11-01 18:48:00|349.98|348.28|349.73|348.03|349.98|348.28|349.7|348|23
1730486890000|2024-11-01 18:48:10|349.72|348.02|349.62|347.92|349.84|348.14|349.62|347.92|13
1730486900000|2024-11-01 18:48:20|349.64|347.94|349.63|347.93|349.65|347.95|349.59|347.89|13
1730486910000|2024-11-01 18:48:30|349.62|347.92|349.63|347.93|349.63|347.93|349.55|347.85|11
1730486920000|2024-11-01 18:48:40|349.64|347.94|349.54|347.84|349.64|347.94|349.54|347.84|12
1730486930000|2024-11-01 18:48:50|349.55|347.85|349.61|347.91|349.61|347.91|349.55|347.85|6
1730486940000|2024-11-01 18:49:00|349.6|347.9|349.53|347.83|349.6|347.9|349.33|347.63|19
1730486950000|2024-11-01 18:49:10|349.52|347.82|349.5|347.8|349.52|347.82|349.48|347.78|9
1730486960000|2024-11-01 18:49:20|349.49|347.79|349.5|347.8|349.5|347.8|349.45|347.75|14
1730486970000|2024-11-01 18:49:30|349.54|347.84|349.82|348.12|349.9|348.2|349.53|347.83|16
1730486980000|2024-11-01 18:49:40|349.81|348.11|349.77|348.07|349.81|348.11|349.75|348.05|14
1730486990000|2024-11-01 18:49:50|349.78|348.08|349.85|348.15|349.92|348.22|349.77|348.07|8
1730487000000|2024-11-01 18:50:00|349.84|348.14|349.91|348.21|349.91|348.21|349.7|348|20
1730487010000|2024-11-01 18:50:10|349.9|348.2|349.83|348.13|349.9|348.2|349.8|348.1|16
1730487020000|2024-11-01 18:50:20|349.84|348.14|349.75|348.05|349.96|348.26|349.75|348.05|19
1730487030000|2024-11-01 18:50:30|349.74|348.04|349.75|348.05|349.75|348.05|349.73|348.03|8
1730487040000|2024-11-01 18:50:40|349.74|348.04|349.67|347.97|349.75|348.05|349.67|347.97|7
1730487050000|2024-11-01 18:50:50|349.63|347.93|349.62|347.92|349.63|347.93|349.61|347.91|9
1730487060000|2024-11-01 18:51:00|349.61|347.91|349.82|348.12|349.82|348.12|349.61|347.91|7
1730487070000|2024-11-01 18:51:10|349.8|348.1|349.75|348.05|349.8|348.1|349.73|348.03|14
1730487080000|2024-11-01 18:51:20|349.77|348.07|349.71|348.01|349.8|348.1|349.71|348.01|15
1730487090000|2024-11-01 18:51:30|349.72|348.02|349.58|347.88|349.72|348.02|349.58|347.88|9
1730487100000|2024-11-01 18:51:40|349.59|347.89|349.44|347.74|349.6|347.9|349.44|347.74|13
1730487110000|2024-11-01 18:51:50|349.45|347.75|349.43|347.73|349.46|347.76|349.4|347.7|9
1730487120000|2024-11-01 18:52:00|349.44|347.74|349.45|347.75|349.46|347.76|349.35|347.65|20
1730487130000|2024-11-01 18:52:10|349.44|347.74|349.57|347.87|349.57|347.87|349.44|347.74|10
1730487140000|2024-11-01 18:52:20|349.55|347.85|349.49|347.79|349.55|347.85|349.41|347.71|14
1730487150000|2024-11-01 18:52:30|349.48|347.78|349.43|347.73|349.48|347.78|349.37|347.67|11
1730487160000|2024-11-01 18:52:40|349.4|347.7|349.41|347.71|349.43|347.73|349.39|347.69|9
1730487170000|2024-11-01 18:52:50|349.4|347.7|349.27|347.57|349.4|347.7|349.25|347.55|9
1730487180000|2024-11-01 18:53:00|349.28|347.58|349.18|347.48|349.3|347.6|349.18|347.48|12
1730487190000|2024-11-01 18:53:10|349.22|347.52|349.3|347.6|349.3|347.6|349.22|347.52|7
1730487200000|2024-11-01 18:53:20|349.28|347.58|349.2|347.5|349.28|347.58|349.2|347.5|15
1730487210000|2024-11-01 18:53:30|349.21|347.51|349.28|347.58|349.28|347.58|349.21|347.51|5
1730487220000|2024-11-01 18:53:40|349.29|347.59|349.21|347.51|349.29|347.59|349.21|347.51|8
1730487230000|2024-11-01 18:53:50|349.2|347.5|349.17|347.47|349.24|347.54|349.17|347.47|9
1730487240000|2024-11-01 18:54:00|349.16|347.46|349.21|347.51|349.22|347.52|349.16|347.46|10
1730487250000|2024-11-01 18:54:10|349.2|347.5|349.17|347.47|349.2|347.5|349.15|347.45|8
1730487260000|2024-11-01 18:54:20|349.16|347.46|349.13|347.43|349.16|347.46|349.09|347.39|9
1730487270000|2024-11-01 18:54:30|349.11|347.41|349.19|347.49|349.2|347.5|349.1|347.4|8
1730487280000|2024-11-01 18:54:40|349.18|347.48|349.34|347.64|349.36|347.66|349.18|347.48|6
1730487290000|2024-11-01 18:54:50|349.33|347.63|349.33|347.63|349.34|347.64|349.33|347.63|3
1730487300000|2024-11-01 18:55:00|349.29|347.59|349.17|347.47|349.29|347.59|349.13|347.43|11
1730487310000|2024-11-01 18:55:10|349.19|347.49|349.36|347.66|349.41|347.71|349.17|347.47|13
1730487320000|2024-11-01 18:55:20|349.34|347.64|349.1|347.4|349.35|347.65|348.97|347.27|22
1730487330000|2024-11-01 18:55:30|349.09|347.39|348.92|347.22|349.14|347.44|348.92|347.22|15
1730487340000|2024-11-01 18:55:40|348.9|347.2|348.99|347.29|348.99|347.29|348.9|347.2|5
1730487350000|2024-11-01 18:55:50|348.97|347.27|348.91|347.21|348.97|347.27|348.91|347.21|11
1730487360000|2024-11-01 18:56:00|348.9|347.2|348.96|347.26|348.98|347.28|348.86|347.16|13
1730487370000|2024-11-01 18:56:10|349.01|347.31|349.01|347.31|349.02|347.32|349.01|347.31|3
1730487380000|2024-11-01 18:56:20|348.98|347.28|348.96|347.26|348.98|347.28|348.96|347.26|3
1730487390000|2024-11-01 18:56:30|348.97|347.27|349.02|347.32|349.02|347.32|348.95|347.25|5
1730487400000|2024-11-01 18:56:40|349.14|347.44|349.3|347.6|349.3|347.6|349.14|347.44|16
1730487410000|2024-11-01 18:56:50|349.26|347.56|349.22|347.52|349.27|347.57|349.21|347.51|11
1730487420000|2024-11-01 18:57:00|349.19|347.49|349.42|347.72|349.42|347.72|349.15|347.45|9
1730487430000|2024-11-01 18:57:10|349.41|347.71|349.37|347.67|349.41|347.71|349.37|347.67|2
1730487440000|2024-11-01 18:57:20|349.36|347.66|349.44|347.74|349.44|347.74|349.36|347.66|7
1730487450000|2024-11-01 18:57:30|349.45|347.75|349.46|347.76|349.48|347.78|349.45|347.75|4
1730487460000|2024-11-01 18:57:40|349.45|347.75|349.31|347.61|349.45|347.75|349.27|347.57|13
1730487470000|2024-11-01 18:57:50|349.3|347.6|349.29|347.59|349.31|347.61|349.27|347.57|8
1730487480000|2024-11-01 18:58:00|349.26|347.56|349.02|347.32|349.26|347.56|349|347.3|13
1730487490000|2024-11-01 18:58:10|349.01|347.31|349.08|347.38|349.13|347.43|349.01|347.31|7
1730487500000|2024-11-01 18:58:20|349.1|347.4|349.02|347.32|349.11|347.41|349|347.3|10
1730487510000|2024-11-01 18:58:30|349.01|347.31|348.99|347.29|349.04|347.34|348.99|347.29|13
1730487520000|2024-11-01 18:58:40|348.98|347.28|349.02|347.32|349.03|347.33|348.98|347.28|6
1730487530000|2024-11-01 18:58:50|349.03|347.33|349.12|347.42|349.12|347.42|349.02|347.32|7
1730487540000|2024-11-01 18:59:00|349.11|347.41|349.27|347.57|349.27|347.57|349.11|347.41|10
1730487550000|2024-11-01 18:59:10|349.32|347.62|349.35|347.65|349.35|347.65|349.31|347.61|4
1730487560000|2024-11-01 18:59:20|349.31|347.61|349.27|347.57|349.31|347.61|349.27|347.57|3
1730487570000|2024-11-01 18:59:30|349.26|347.56|349.19|347.49|349.26|347.56|349.16|347.46|9
1730487580000|2024-11-01 18:59:40|349.2|347.5|349.19|347.49|349.2|347.5|349.18|347.48|4
1730487590000|2024-11-01 18:59:50|349.2|347.5|349.2|347.5|349.21|347.51|349.2|347.5|3
1730487600000|2024-11-01 19:00:00|349.22|347.52|349.12|347.42|349.22|347.52|349.1|347.4|19
1730487610000|2024-11-01 19:00:10|349.11|347.41|349|347.3|349.11|347.41|348.98|347.28|17
1730487620000|2024-11-01 19:00:20|348.99|347.29|348.83|347.13|348.99|347.29|348.78|347.08|11
1730487630000|2024-11-01 19:00:30|348.82|347.12|348.66|346.96|348.83|347.13|348.65|346.95|20
1730487640000|2024-11-01 19:00:40|348.65|346.95|348.7|347|348.82|347.12|348.53|346.83|20
1730487650000|2024-11-01 19:00:50|348.69|346.99|348.71|347.01|348.71|347.01|348.69|346.99|2
1730487660000|2024-11-01 19:01:00|348.7|347|348.76|347.06|348.76|347.06|348.6|346.9|11
1730487670000|2024-11-01 19:01:10|348.77|347.07|348.69|346.99|348.89|347.19|348.69|346.99|14
1730487680000|2024-11-01 19:01:20|348.66|346.96|348.54|346.84|348.66|346.96|348.54|346.84|20
1730487690000|2024-11-01 19:01:30|348.53|346.83|348.28|346.58|348.53|346.83|348.26|346.56|20
1730487700000|2024-11-01 19:01:40|348.25|346.55|348.2|346.5|348.27|346.57|348.16|346.46|13
1730487710000|2024-11-01 19:01:50|348.19|346.49|348.21|346.51|348.22|346.52|348.14|346.44|7
1730487720000|2024-11-01 19:02:00|348.23|346.53|348.12|346.42|348.34|346.64|348.12|346.42|17
1730487730000|2024-11-01 19:02:10|348.17|346.47|348.21|346.51|348.34|346.64|348.17|346.47|14
1730487740000|2024-11-01 19:02:20|348.17|346.47|348.13|346.43|348.3|346.6|348.13|346.43|17
1730487750000|2024-11-01 19:02:30|348.1|346.4|348.1|346.4|348.29|346.59|348.07|346.37|19
1730487760000|2024-11-01 19:02:40|348.11|346.41|347.79|346.09|348.11|346.41|347.77|346.07|15
1730487770000|2024-11-01 19:02:50|347.78|346.08|347.8|346.1|347.8|346.1|347.74|346.04|17
1730487780000|2024-11-01 19:03:00|347.79|346.09|347.79|346.09|347.8|346.1|347.68|345.98|11
1730487790000|2024-11-01 19:03:10|347.8|346.1|347.67|345.97|347.8|346.1|347.66|345.96|15
1730487800000|2024-11-01 19:03:20|347.66|345.96|347.57|345.87|347.68|345.98|347.55|345.85|20
1730487810000|2024-11-01 19:03:30|347.58|345.88|347.53|345.83|347.61|345.91|347.5|345.8|14
1730487820000|2024-11-01 19:03:40|347.52|345.82|347.48|345.78|347.52|345.82|347.31|345.61|16
1730487830000|2024-11-01 19:03:50|347.49|345.79|347.54|345.84|347.64|345.94|347.49|345.79|19
1730487840000|2024-11-01 19:04:00|347.58|345.88|347.84|346.14|347.84|346.14|347.58|345.88|12
1730487850000|2024-11-01 19:04:10|348.09|346.39|348.27|346.57|348.45|346.75|348.09|346.39|23
1730487860000|2024-11-01 19:04:20|348.22|346.52|348.21|346.51|348.22|346.52|348.16|346.46|11
1730487870000|2024-11-01 19:04:30|348.22|346.52|348.43|346.73|348.45|346.75|348.22|346.52|14
1730487880000|2024-11-01 19:04:40|348.42|346.72|349.25|347.55|349.25|347.55|348.42|346.72|18
1730487890000|2024-11-01 19:04:50|349.27|347.57|348.92|347.22|349.27|347.57|348.91|347.21|17
1730487900000|2024-11-01 19:05:00|348.91|347.21|348.9|347.2|349.14|347.44|348.9|347.2|24
1730487910000|2024-11-01 19:05:10|348.89|347.19|348.95|347.25|348.99|347.29|348.79|347.09|19
1730487920000|2024-11-01 19:05:20|348.96|347.26|348.96|347.26|348.97|347.27|348.96|347.26|3
1730487930000|2024-11-01 19:05:30|348.97|347.27|349.56|347.86|349.57|347.87|348.97|347.27|12
1730487940000|2024-11-01 19:05:40|349.55|347.85|349.43|347.73|349.59|347.89|349.36|347.66|23
1730487950000|2024-11-01 19:05:50|349.44|347.74|349.62|347.92|349.62|347.92|349.44|347.74|14
1730487960000|2024-11-01 19:06:00|349.59|347.89|349.75|348.05|349.76|348.06|349.54|347.84|21
1730487970000|2024-11-01 19:06:10|349.73|348.03|350.06|348.36|350.06|348.36|349.71|348.01|17
1730487980000|2024-11-01 19:06:20|350.07|348.37|350.16|348.46|350.18|348.48|350.07|348.37|17
1730487990000|2024-11-01 19:06:30|350.17|348.47|350.03|348.33|350.18|348.48|349.99|348.29|18
1730488000000|2024-11-01 19:06:40|349.95|348.25|349.77|348.07|349.95|348.25|349.55|347.85|26
1730488010000|2024-11-01 19:06:50|349.78|348.08|349.71|348.01|349.78|348.08|349.66|347.96|17
1730488020000|2024-11-01 19:07:00|349.69|347.99|349.86|348.16|349.89|348.19|349.68|347.98|24
1730488030000|2024-11-01 19:07:10|349.89|348.19|349.96|348.26|350.09|348.39|349.89|348.19|24
1730488040000|2024-11-01 19:07:20|350.01|348.31|350.12|348.42|350.12|348.42|350.01|348.31|10
1730488050000|2024-11-01 19:07:30|350.09|348.39|350.02|348.32|350.09|348.39|349.93|348.23|25
1730488060000|2024-11-01 19:07:40|350|348.3|350.05|348.35|350.05|348.35|349.96|348.26|14
1730488070000|2024-11-01 19:07:50|350.06|348.36|350.12|348.42|350.13|348.43|350.06|348.36|11
1730488080000|2024-11-01 19:08:00|350.11|348.41|349.99|348.29|350.11|348.41|349.93|348.23|20
1730488090000|2024-11-01 19:08:10|350.02|348.32|350.03|348.33|350.05|348.35|349.95|348.25|17
1730488100000|2024-11-01 19:08:20|350.01|348.31|349.93|348.23|350.01|348.31|349.87|348.17|10
1730488110000|2024-11-01 19:08:30|349.88|348.18|349.91|348.21|349.93|348.23|349.86|348.16|14
1730488120000|2024-11-01 19:08:40|349.93|348.23|349.9|348.2|349.93|348.23|349.86|348.16|17
1730488130000|2024-11-01 19:08:50|349.93|348.23|349.83|348.13|349.93|348.23|349.82|348.12|12
1730488140000|2024-11-01 19:09:00|349.82|348.12|349.35|347.65|349.82|348.12|349.35|347.65|24
1730488150000|2024-11-01 19:09:10|349.36|347.66|349.06|347.36|349.45|347.75|349.06|347.36|26
1730488160000|2024-11-01 19:09:20|349.07|347.37|349.14|347.44|349.14|347.44|349.04|347.34|21
1730488170000|2024-11-01 19:09:30|349.15|347.45|348.86|347.16|349.15|347.45|348.85|347.15|18
1730488180000|2024-11-01 19:09:40|348.87|347.17|348.92|347.22|349.07|347.37|348.87|347.17|21
1730488190000|2024-11-01 19:09:50|348.89|347.19|348.89|347.19|348.92|347.22|348.84|347.14|17
1730488200000|2024-11-01 19:10:00|348.9|347.2|348.78|347.08|349.04|347.34|348.78|347.08|19
1730488210000|2024-11-01 19:10:10|348.74|347.04|348.93|347.23|348.95|347.25|348.72|347.02|28
1730488220000|2024-11-01 19:10:20|348.94|347.24|348.99|347.29|348.99|347.29|348.86|347.16|26
1730488230000|2024-11-01 19:10:30|349.04|347.34|349.04|347.34|349.06|347.36|348.96|347.26|22
1730488240000|2024-11-01 19:10:40|349.05|347.35|348.94|347.24|349.07|347.37|348.88|347.18|21
1730488250000|2024-11-01 19:10:50|348.95|347.25|348.57|346.87|348.95|347.25|348.56|346.86|22
1730488260000|2024-11-01 19:11:00|348.63|346.93|348.75|347.05|348.76|347.06|348.6|346.9|21
1730488270000|2024-11-01 19:11:10|348.74|347.04|348.95|347.25|349.12|347.42|348.74|347.04|25
1730488280000|2024-11-01 19:11:20|348.94|347.24|348.89|347.19|348.96|347.26|348.85|347.15|18
1730488290000|2024-11-01 19:11:30|348.88|347.18|348.8|347.1|348.88|347.18|348.78|347.08|14
1730488300000|2024-11-01 19:11:40|348.86|347.16|348.85|347.15|348.93|347.23|348.84|347.14|15
1730488310000|2024-11-01 19:11:50|348.86|347.16|348.68|346.98|348.86|347.16|348.55|346.85|17
1730488320000|2024-11-01 19:12:00|348.69|346.99|348.75|347.05|348.77|347.07|348.67|346.97|17
1730488330000|2024-11-01 19:12:10|348.74|347.04|348.81|347.11|348.85|347.15|348.7|347|14
1730488340000|2024-11-01 19:12:20|348.83|347.13|348.85|347.15|348.85|347.15|348.74|347.04|18
1730488350000|2024-11-01 19:12:30|348.86|347.16|348.79|347.09|348.91|347.21|348.79|347.09|7
1730488360000|2024-11-01 19:12:40|348.77|347.07|348.96|347.26|348.96|347.26|348.77|347.07|15
1730488370000|2024-11-01 19:12:50|348.95|347.25|348.85|347.15|348.95|347.25|348.84|347.14|13
1730488380000|2024-11-01 19:13:00|348.83|347.13|348.65|346.95|348.84|347.14|348.61|346.91|17
1730488390000|2024-11-01 19:13:10|348.67|346.97|348.35|346.65|348.67|346.97|348.33|346.63|22
1730488400000|2024-11-01 19:13:20|348.45|346.75|348.41|346.71|348.45|346.75|348.39|346.69|10
1730488410000|2024-11-01 19:13:30|348.39|346.69|348.44|346.74|348.44|346.74|348.28|346.58|17
1730488420000|2024-11-01 19:13:40|348.43|346.73|348.46|346.76|348.53|346.83|348.35|346.65|15
1730488430000|2024-11-01 19:13:50|348.44|346.74|348.5|346.8|348.51|346.81|348.44|346.74|12
1730488440000|2024-11-01 19:14:00|348.49|346.79|348.47|346.77|348.51|346.81|348.41|346.71|14
1730488450000|2024-11-01 19:14:10|348.48|346.78|348.07|346.37|348.48|346.78|348.07|346.37|22
1730488460000|2024-11-01 19:14:20|348.09|346.39|348.34|346.64|348.34|346.64|348.08|346.38|19
1730488470000|2024-11-01 19:14:30|348.31|346.61|348.36|346.66|348.36|346.66|348.24|346.54|14
1730488480000|2024-11-01 19:14:40|348.39|346.69|348.51|346.81|348.51|346.81|348.36|346.66|14
1730488490000|2024-11-01 19:14:50|348.53|346.83|348.47|346.77|348.53|346.83|348.47|346.77|13
1730488500000|2024-11-01 19:15:00|348.45|346.75|348.44|346.74|348.45|346.75|348.18|346.48|20
1730488510000|2024-11-01 19:15:10|348.48|346.78|348.54|346.84|348.69|346.99|348.45|346.75|23
1730488520000|2024-11-01 19:15:20|348.55|346.85|348.76|347.06|348.76|347.06|348.54|346.84|24
1730488530000|2024-11-01 19:15:30|348.75|347.05|348.38|346.68|348.75|347.05|348.38|346.68|21
1730488540000|2024-11-01 19:15:40|348.39|346.69|348.44|346.74|348.45|346.75|348.38|346.68|21
1730488550000|2024-11-01 19:15:50|348.45|346.75|348.56|346.86|348.62|346.92|348.44|346.74|18
1730488560000|2024-11-01 19:16:00|348.54|346.84|348.76|347.06|348.77|347.07|348.54|346.84|16
1730488570000|2024-11-01 19:16:10|348.75|347.05|348.99|347.29|348.99|347.29|348.69|346.99|19
1730488580000|2024-11-01 19:16:20|348.97|347.27|348.94|347.24|349.02|347.32|348.94|347.24|16
1730488590000|2024-11-01 19:16:30|348.96|347.26|348.86|347.16|348.98|347.28|348.86|347.16|15
1730488600000|2024-11-01 19:16:40|348.85|347.15|348.84|347.14|349.01|347.31|348.84|347.14|19
1730488610000|2024-11-01 19:16:50|348.86|347.16|348.74|347.04|348.91|347.21|348.73|347.03|18
1730488620000|2024-11-01 19:17:00|348.76|347.06|349.02|347.32|349.02|347.32|348.76|347.06|16
1730488630000|2024-11-01 19:17:10|349.01|347.31|348.66|346.96|349.03|347.33|348.66|346.96|17
1730488640000|2024-11-01 19:17:20|348.64|346.94|348.61|346.91|348.68|346.98|348.55|346.85|16
1730488650000|2024-11-01 19:17:30|348.63|346.93|348.65|346.95|348.71|347.01|348.63|346.93|14
1730488660000|2024-11-01 19:17:40|348.62|346.92|348.65|346.95|348.66|346.96|348.56|346.86|13
1730488670000|2024-11-01 19:17:50|348.66|346.96|348.57|346.87|348.66|346.96|348.52|346.82|13
1730488680000|2024-11-01 19:18:00|348.58|346.88|348.54|346.84|348.62|346.92|348.51|346.81|14
1730488690000|2024-11-01 19:18:10|348.53|346.83|348.54|346.84|348.55|346.85|348.49|346.79|18
1730488700000|2024-11-01 19:18:20|348.57|346.87|348.68|346.98|348.73|347.03|348.56|346.86|12
1730488710000|2024-11-01 19:18:30|348.67|346.97|348.75|347.05|348.75|347.05|348.65|346.95|10
1730488720000|2024-11-01 19:18:40|348.76|347.06|348.84|347.14|348.84|347.14|348.76|347.06|5
1730488730000|2024-11-01 19:18:50|348.82|347.12|348.64|346.94|348.84|347.14|348.64|346.94|13
1730488740000|2024-11-01 19:19:00|348.63|346.93|348.67|346.97|348.69|346.99|348.62|346.92|14
1730488750000|2024-11-01 19:19:10|348.65|346.95|348.63|346.93|348.66|346.96|348.59|346.89|13
1730488760000|2024-11-01 19:19:20|348.62|346.92|348.65|346.95|348.68|346.98|348.58|346.88|15
1730488770000|2024-11-01 19:19:30|348.61|346.91|348.44|346.74|348.61|346.91|348.38|346.68|21
1730488780000|2024-11-01 19:19:40|348.46|346.76|348.46|346.76|348.48|346.78|348.37|346.67|16
1730488790000|2024-11-01 19:19:50|348.47|346.77|348.53|346.83|348.55|346.85|348.46|346.76|13
1730488800000|2024-11-01 19:20:00|348.51|346.81|348.44|346.74|348.53|346.83|348.43|346.73|14
1730488810000|2024-11-01 19:20:10|348.47|346.77|348.56|346.86|348.67|346.97|348.47|346.77|21
1730488820000|2024-11-01 19:20:20|348.52|346.82|348.74|347.04|348.8|347.1|348.45|346.75|19
1730488830000|2024-11-01 19:20:30|348.76|347.06|348.99|347.29|348.99|347.29|348.76|347.06|9
1730488840000|2024-11-01 19:20:40|349|347.3|348.89|347.19|349.02|347.32|348.89|347.19|16
1730488850000|2024-11-01 19:20:50|348.88|347.18|348.73|347.03|348.88|347.18|348.72|347.02|12
1730488860000|2024-11-01 19:21:00|348.75|347.05|348.74|347.04|348.77|347.07|348.72|347.02|13
1730488870000|2024-11-01 19:21:10|348.71|347.01|348.35|346.65|348.71|347.01|348.35|346.65|16
1730488880000|2024-11-01 19:21:20|348.34|346.64|348.37|346.67|348.37|346.67|348.33|346.63|9
1730488890000|2024-11-01 19:21:30|348.36|346.66|348.46|346.76|348.51|346.81|348.35|346.65|24
1730488900000|2024-11-01 19:21:40|348.45|346.75|348.45|346.75|348.55|346.85|348.43|346.73|14
1730488910000|2024-11-01 19:21:50|348.47|346.77|348.42|346.72|348.47|346.77|348.41|346.71|12
1730488920000|2024-11-01 19:22:00|348.4|346.7|348.68|346.98|348.68|346.98|348.4|346.7|17
1730488930000|2024-11-01 19:22:10|348.73|347.03|348.69|346.99|348.79|347.09|348.69|346.99|13
1730488940000|2024-11-01 19:22:20|348.68|346.98|348.64|346.94|348.68|346.98|348.58|346.88|21
1730488950000|2024-11-01 19:22:30|348.62|346.92|348.44|346.74|348.62|346.92|348.44|346.74|18
1730488960000|2024-11-01 19:22:40|348.42|346.72|348.54|346.84|348.56|346.86|348.41|346.71|9
1730488970000|2024-11-01 19:22:50|348.53|346.83|348.65|346.95|348.66|346.96|348.53|346.83|8
1730488980000|2024-11-01 19:23:00|348.64|346.94|348.46|346.76|348.66|346.96|348.44|346.74|21
1730488990000|2024-11-01 19:23:10|348.45|346.75|348.61|346.91|348.61|346.91|348.45|346.75|14
1730489000000|2024-11-01 19:23:20|348.7|347|348.85|347.15|348.89|347.19|348.7|347|23
1730489010000|2024-11-01 19:23:30|348.9|347.2|348.91|347.21|348.93|347.23|348.86|347.16|15
1730489020000|2024-11-01 19:23:40|348.92|347.22|348.98|347.28|349|347.3|348.92|347.22|18
1730489030000|2024-11-01 19:23:50|348.97|347.27|349.03|347.33|349.06|347.36|348.97|347.27|12
1730489040000|2024-11-01 19:24:00|349.01|347.31|348.84|347.14|349.01|347.31|348.84|347.14|19
1730489050000|2024-11-01 19:24:10|348.85|347.15|348.95|347.25|348.98|347.28|348.84|347.14|17
1730489060000|2024-11-01 19:24:20|348.93|347.23|348.78|347.08|348.95|347.25|348.77|347.07|12
1730489070000|2024-11-01 19:24:30|348.77|347.07|348.84|347.14|348.94|347.24|348.77|347.07|13
1730489080000|2024-11-01 19:24:40|348.85|347.15|348.96|347.26|348.99|347.29|348.85|347.15|11
1730489090000|2024-11-01 19:24:50|348.97|347.27|348.98|347.28|349.09|347.39|348.97|347.27|15
1730489100000|2024-11-01 19:25:00|349.06|347.36|349.02|347.32|349.08|347.38|348.99|347.29|8
1730489110000|2024-11-01 19:25:10|349.01|347.31|348.99|347.29|349.01|347.31|348.91|347.21|16
1730489120000|2024-11-01 19:25:20|348.95|347.25|348.95|347.25|348.99|347.29|348.9|347.2|12
1730489130000|2024-11-01 19:25:30|348.97|347.27|349.01|347.31|349.05|347.35|348.93|347.23|13
1730489140000|2024-11-01 19:25:40|348.98|347.28|348.95|347.25|349.04|347.34|348.93|347.23|14
1730489150000|2024-11-01 19:25:50|348.96|347.26|348.95|347.25|348.98|347.28|348.94|347.24|10
1730489160000|2024-11-01 19:26:00|349|347.3|349.06|347.36|349.16|347.46|349|347.3|14
1730489170000|2024-11-01 19:26:10|349.07|347.37|349.05|347.35|349.08|347.38|349.05|347.35|4
1730489180000|2024-11-01 19:26:20|349.06|347.36|349.14|347.44|349.26|347.56|349.06|347.36|15
1730489190000|2024-11-01 19:26:30|349.13|347.43|349.05|347.35|349.14|347.44|349.03|347.33|14
1730489200000|2024-11-01 19:26:40|349.04|347.34|349.37|347.67|349.37|347.67|348.94|347.24|20
1730489210000|2024-11-01 19:26:50|349.41|347.71|349.39|347.69|349.42|347.72|349.37|347.67|9
1730489220000|2024-11-01 19:27:00|349.38|347.68|349.27|347.57|349.38|347.68|349.26|347.56|6
1730489230000|2024-11-01 19:27:10|349.25|347.55|349.14|347.44|349.26|347.56|349.13|347.43|16
1730489240000|2024-11-01 19:27:20|349.16|347.46|349.17|347.47|349.18|347.48|349.14|347.44|11
1730489250000|2024-11-01 19:27:30|349.16|347.46|348.87|347.17|349.17|347.47|348.87|347.17|19
1730489260000|2024-11-01 19:27:40|348.84|347.14|348.74|347.04|348.85|347.15|348.74|347.04|23
1730489270000|2024-11-01 19:27:50|348.73|347.03|348.73|347.03|348.74|347.04|348.65|346.95|27
1730489280000|2024-11-01 19:28:00|348.72|347.02|348.56|346.86|348.78|347.08|348.56|346.86|19
1730489290000|2024-11-01 19:28:10|348.52|346.82|348.59|346.89|348.59|346.89|348.52|346.82|12
1730489300000|2024-11-01 19:28:20|348.58|346.88|348.57|346.87|348.66|346.96|348.56|346.86|19
1730489310000|2024-11-01 19:28:30|348.56|346.86|348.55|346.85|348.59|346.89|348.55|346.85|12
1730489320000|2024-11-01 19:28:40|348.56|346.86|348.67|346.97|348.72|347.02|348.56|346.86|15
1730489330000|2024-11-01 19:28:50|348.68|346.98|348.68|346.98|348.69|346.99|348.66|346.96|7
1730489340000|2024-11-01 19:29:00|348.66|346.96|348.65|346.95|348.69|346.99|348.64|346.94|12
1730489350000|2024-11-01 19:29:10|348.66|346.96|348.6|346.9|348.7|347|348.6|346.9|14
1730489360000|2024-11-01 19:29:20|348.61|346.91|348.45|346.75|348.61|346.91|348.42|346.72|16
1730489370000|2024-11-01 19:29:30|348.46|346.76|348.44|346.74|348.48|346.78|348.43|346.73|15
1730489380000|2024-11-01 19:29:40|348.42|346.72|348.39|346.69|348.45|346.75|348.39|346.69|12
1730489390000|2024-11-01 19:29:50|348.4|346.7|348.46|346.76|348.47|346.77|348.4|346.7|12
1730489400000|2024-11-01 19:30:00|348.45|346.75|348.39|346.69|348.49|346.79|348.31|346.61|18
1730489410000|2024-11-01 19:30:10|348.38|346.68|348.44|346.74|348.56|346.86|348.38|346.68|20
1730489420000|2024-11-01 19:30:20|348.42|346.72|348.53|346.83|348.55|346.85|348.36|346.66|16
1730489430000|2024-11-01 19:30:30|348.52|346.82|348.57|346.87|348.63|346.93|348.52|346.82|11
1730489440000|2024-11-01 19:30:40|348.58|346.88|348.62|346.92|348.65|346.95|348.58|346.88|15
1730489450000|2024-11-01 19:30:50|348.59|346.89|348.46|346.76|348.59|346.89|348.45|346.75|13
1730489460000|2024-11-01 19:31:00|348.45|346.75|348.37|346.67|348.45|346.75|348.18|346.48|19
1730489470000|2024-11-01 19:31:10|348.36|346.66|348.38|346.68|348.46|346.76|348.34|346.64|20
1730489480000|2024-11-01 19:31:20|348.4|346.7|348.35|346.65|348.44|346.74|348.35|346.65|14
1730489490000|2024-11-01 19:31:30|348.36|346.66|348.64|346.94|348.64|346.94|348.35|346.65|25
1730489500000|2024-11-01 19:31:40|348.63|346.93|348.62|346.92|348.65|346.95|348.59|346.89|13
1730489510000|2024-11-01 19:31:50|348.57|346.87|348.56|346.86|348.57|346.87|348.54|346.84|10
1730489520000|2024-11-01 19:32:00|348.54|346.84|348.48|346.78|348.55|346.85|348.48|346.78|17
1730489530000|2024-11-01 19:32:10|348.47|346.77|348.56|346.86|348.61|346.91|348.47|346.77|15
1730489540000|2024-11-01 19:32:20|348.55|346.85|348.61|346.91|348.61|346.91|348.51|346.81|16
1730489550000|2024-11-01 19:32:30|348.55|346.85|348.62|346.92|348.62|346.92|348.54|346.84|19
1730489560000|2024-11-01 19:32:40|348.63|346.93|348.9|347.2|348.91|347.21|348.63|346.93|15
1730489570000|2024-11-01 19:32:50|348.91|347.21|348.92|347.22|348.93|347.23|348.91|347.21|3
1730489580000|2024-11-01 19:33:00|348.94|347.24|348.86|347.16|349.03|347.33|348.85|347.15|16
1730489590000|2024-11-01 19:33:10|348.85|347.15|348.79|347.09|348.88|347.18|348.78|347.08|13
1730489600000|2024-11-01 19:33:20|348.8|347.1|348.84|347.14|348.86|347.16|348.8|347.1|18
1730489610000|2024-11-01 19:33:30|348.82|347.12|348.8|347.1|348.83|347.13|348.71|347.01|15
1730489620000|2024-11-01 19:33:40|348.82|347.12|348.92|347.22|348.92|347.22|348.82|347.12|11
1730489630000|2024-11-01 19:33:50|348.98|347.28|348.97|347.27|348.98|347.28|348.9|347.2|11
1730489640000|2024-11-01 19:34:00|348.98|347.28|349.01|347.31|349.05|347.35|348.87|347.17|19
1730489650000|2024-11-01 19:34:10|349.03|347.33|349.12|347.42|349.13|347.43|349.01|347.31|7
1730489660000|2024-11-01 19:34:20|349.13|347.43|349.26|347.56|349.26|347.56|349.13|347.43|8
1730489670000|2024-11-01 19:34:30|349.25|347.55|349.32|347.62|349.32|347.62|349.22|347.52|11
1730489680000|2024-11-01 19:34:40|349.33|347.63|349.45|347.75|349.48|347.78|349.33|347.63|13
1730489690000|2024-11-01 19:34:50|349.41|347.71|349.4|347.7|349.43|347.73|349.4|347.7|7
1730489700000|2024-11-01 19:35:00|349.34|347.64|349.35|347.65|349.36|347.66|349.3|347.6|21
1730489710000|2024-11-01 19:35:10|349.36|347.66|349.4|347.7|349.41|347.71|349.29|347.59|15
1730489720000|2024-11-01 19:35:20|349.39|347.69|349.37|347.67|349.4|347.7|349.35|347.65|10
1730489730000|2024-11-01 19:35:30|349.36|347.66|349.29|347.59|349.36|347.66|349.2|347.5|19
1730489740000|2024-11-01 19:35:40|349.27|347.57|349.48|347.78|349.49|347.79|349.27|347.57|17
1730489750000|2024-11-01 19:35:50|349.49|347.79|349.49|347.79|349.5|347.8|349.46|347.76|10
1730489760000|2024-11-01 19:36:00|349.48|347.78|349.56|347.86|349.56|347.86|349.47|347.77|12
1730489770000|2024-11-01 19:36:10|349.59|347.89|349.81|348.11|350.03|348.33|349.59|347.89|29
1730489780000|2024-11-01 19:36:20|349.8|348.1|349.82|348.12|349.83|348.13|349.73|348.03|17
1730489790000|2024-11-01 19:36:30|349.81|348.11|349.81|348.11|349.82|348.12|349.73|348.03|13
1730489800000|2024-11-01 19:36:40|349.86|348.16|349.84|348.14|350.02|348.32|349.82|348.12|20
1730489810000|2024-11-01 19:36:50|349.82|348.12|349.83|348.13|349.91|348.21|349.81|348.11|19
1730489820000|2024-11-01 19:37:00|349.81|348.11|349.71|348.01|349.82|348.12|349.7|348|11
1730489830000|2024-11-01 19:37:10|349.7|348|349.8|348.1|349.83|348.13|349.67|347.97|19
1730489840000|2024-11-01 19:37:20|349.78|348.08|349.86|348.16|349.86|348.16|349.78|348.08|8
1730489850000|2024-11-01 19:37:30|349.87|348.17|349.9|348.2|349.9|348.2|349.81|348.11|12
1730489860000|2024-11-01 19:37:40|349.92|348.22|349.98|348.28|350.01|348.31|349.92|348.22|12
1730489870000|2024-11-01 19:37:50|349.99|348.29|350.08|348.38|350.14|348.44|349.97|348.27|23
1730489880000|2024-11-01 19:38:00|350.07|348.37|350.12|348.42|350.13|348.43|350.02|348.32|16
1730489890000|2024-11-01 19:38:10|350.09|348.39|350.14|348.44|350.23|348.53|350.04|348.34|18
1730489900000|2024-11-01 19:38:20|350.15|348.45|350|348.3|350.15|348.45|349.96|348.26|16
1730489910000|2024-11-01 19:38:30|349.99|348.29|349.9|348.2|349.99|348.29|349.88|348.18|12
1730489920000|2024-11-01 19:38:40|349.89|348.19|349.89|348.19|349.96|348.26|349.86|348.16|22
1730489930000|2024-11-01 19:38:50|349.91|348.21|349.86|348.16|349.91|348.21|349.82|348.12|14
1730489940000|2024-11-01 19:39:00|349.85|348.15|349.65|347.95|349.85|348.15|349.64|347.94|19
1730489950000|2024-11-01 19:39:10|349.64|347.94|349.54|347.84|349.65|347.95|349.42|347.72|21
1730489960000|2024-11-01 19:39:20|349.52|347.82|349.43|347.73|349.61|347.91|349.41|347.71|22
1730489970000|2024-11-01 19:39:30|349.44|347.74|349.46|347.76|349.53|347.83|349.43|347.73|12
1730489980000|2024-11-01 19:39:40|349.45|347.75|349.51|347.81|349.51|347.81|349.43|347.73|11
1730489990000|2024-11-01 19:39:50|349.5|347.8|349.53|347.83|349.53|347.83|349.49|347.79|13
1730490000000|2024-11-01 19:40:00|349.51|347.81|349.56|347.86|349.57|347.87|349.51|347.81|14
1730490010000|2024-11-01 19:40:10|349.6|347.9|349.69|347.99|349.69|347.99|349.6|347.9|10
1730490020000|2024-11-01 19:40:20|349.66|347.96|349.74|348.04|349.75|348.05|349.66|347.96|14
1730490030000|2024-11-01 19:40:30|349.71|348.01|349.7|348|349.71|348.01|349.64|347.94|14
1730490040000|2024-11-01 19:40:40|349.68|347.98|349.62|347.92|349.7|348|349.61|347.91|8
1730490050000|2024-11-01 19:40:50|349.61|347.91|349.65|347.95|349.65|347.95|349.6|347.9|14
1730490060000|2024-11-01 19:41:00|349.63|347.93|349.64|347.94|349.65|347.95|349.61|347.91|23
1730490070000|2024-11-01 19:41:10|349.63|347.93|349.74|348.04|349.75|348.05|349.63|347.93|12
1730490080000|2024-11-01 19:41:20|349.72|348.02|349.76|348.06|349.77|348.07|349.72|348.02|9
1730490090000|2024-11-01 19:41:30|349.75|348.05|349.68|347.98|349.75|348.05|349.64|347.94|12
1730490100000|2024-11-01 19:41:40|349.69|347.99|349.49|347.79|349.69|347.99|349.49|347.79|23
1730490110000|2024-11-01 19:41:50|349.52|347.82|349.52|347.82|349.54|347.84|349.51|347.81|8
1730490120000|2024-11-01 19:42:00|349.51|347.81|349.52|347.82|349.53|347.83|349.43|347.73|20
1730490130000|2024-11-01 19:42:10|349.54|347.84|349.6|347.9|349.62|347.92|349.54|347.84|16
1730490140000|2024-11-01 19:42:20|349.57|347.87|349.62|347.92|349.62|347.92|349.57|347.87|18
1730490150000|2024-11-01 19:42:30|349.63|347.93|349.66|347.96|349.68|347.98|349.6|347.9|12
1730490160000|2024-11-01 19:42:40|349.67|347.97|349.71|348.01|349.74|348.04|349.67|347.97|6
1730490170000|2024-11-01 19:42:50|349.7|348|349.61|347.91|349.7|348|349.51|347.81|23
1730490180000|2024-11-01 19:43:00|349.62|347.92|349.62|347.92|349.66|347.96|349.58|347.88|20
1730490190000|2024-11-01 19:43:10|349.61|347.91|349.69|347.99|349.69|347.99|349.61|347.91|15
1730490200000|2024-11-01 19:43:20|349.68|347.98|349.6|347.9|349.68|347.98|349.58|347.88|16
1730490210000|2024-11-01 19:43:30|349.61|347.91|349.58|347.88|349.62|347.92|349.57|347.87|14
1730490220000|2024-11-01 19:43:40|349.59|347.89|349.7|348|349.71|348.01|349.59|347.89|16
1730490230000|2024-11-01 19:43:50|349.71|348.01|349.76|348.06|349.76|348.06|349.71|348.01|6
1730490240000|2024-11-01 19:44:00|349.77|348.07|349.67|347.97|349.77|348.07|349.67|347.97|16
1730490250000|2024-11-01 19:44:10|349.66|347.96|349.63|347.93|349.66|347.96|349.62|347.92|9
1730490260000|2024-11-01 19:44:20|349.64|347.94|349.8|348.1|349.81|348.11|349.64|347.94|12
1730490270000|2024-11-01 19:44:30|349.79|348.09|349.7|348|349.8|348.1|349.7|348|16
1730490280000|2024-11-01 19:44:40|349.71|348.01|349.77|348.07|349.77|348.07|349.71|348.01|8
1730490290000|2024-11-01 19:44:50|349.76|348.06|349.76|348.06|349.77|348.07|349.75|348.05|10
1730490300000|2024-11-01 19:45:00|349.71|348.01|349.78|348.08|349.79|348.09|349.64|347.94|20
1730490310000|2024-11-01 19:45:10|349.79|348.09|349.74|348.04|349.79|348.09|349.73|348.03|7
1730490320000|2024-11-01 19:45:20|349.75|348.05|349.8|348.1|349.8|348.1|349.75|348.05|11
1730490330000|2024-11-01 19:45:30|349.81|348.11|349.8|348.1|349.81|348.11|349.79|348.09|9
1730490340000|2024-11-01 19:45:40|349.77|348.07|349.71|348.01|349.79|348.09|349.71|348.01|10
1730490350000|2024-11-01 19:45:50|349.69|347.99|349.65|347.95|349.71|348.01|349.48|347.78|17
1730490360000|2024-11-01 19:46:00|349.64|347.94|349.48|347.78|349.67|347.97|349.48|347.78|17
1730490370000|2024-11-01 19:46:10|349.44|347.74|349.55|347.85|349.55|347.85|349.31|347.61|26
1730490380000|2024-11-01 19:46:20|349.57|347.87|349.57|347.87|349.61|347.91|349.54|347.84|12
1730490390000|2024-11-01 19:46:30|349.5|347.8|349.31|347.61|349.57|347.87|349.3|347.6|24
1730490400000|2024-11-01 19:46:40|349.32|347.62|349.28|347.58|349.35|347.65|349.27|347.57|15
1730490410000|2024-11-01 19:46:50|349.29|347.59|349.29|347.59|349.31|347.61|349.27|347.57|21
1730490420000|2024-11-01 19:47:00|349.28|347.58|349.3|347.6|349.33|347.63|349.27|347.57|15
1730490430000|2024-11-01 19:47:10|349.27|347.57|349.15|347.45|349.27|347.57|349.13|347.43|20
1730490440000|2024-11-01 19:47:20|349.16|347.46|349.11|347.41|349.18|347.48|349.11|347.41|12
1730490450000|2024-11-01 19:47:30|349.06|347.36|349.13|347.43|349.2|347.5|349.05|347.35|22
1730490460000|2024-11-01 19:47:40|349.11|347.41|349.1|347.4|349.11|347.41|349.05|347.35|19
1730490470000|2024-11-01 19:47:50|349.09|347.39|349.13|347.43|349.18|347.48|349.07|347.37|16
1730490480000|2024-11-01 19:48:00|349.14|347.44|349.11|347.41|349.14|347.44|349.07|347.37|21
1730490490000|2024-11-01 19:48:10|349.09|347.39|349.1|347.4|349.13|347.43|349.09|347.39|16
1730490500000|2024-11-01 19:48:20|349.11|347.41|349.17|347.47|349.17|347.47|349.07|347.37|15
1730490510000|2024-11-01 19:48:30|349.16|347.46|349.11|347.41|349.16|347.46|349.04|347.34|18
1730490520000|2024-11-01 19:48:40|349.1|347.4|349.19|347.49|349.21|347.51|349.1|347.4|14
1730490530000|2024-11-01 19:48:50|349.2|347.5|349.2|347.5|349.22|347.52|349.16|347.46|10
1730490540000|2024-11-01 19:49:00|349.22|347.52|349.21|347.51|349.27|347.57|349.14|347.44|22
1730490550000|2024-11-01 19:49:10|349.2|347.5|349.2|347.5|349.24|347.54|349.18|347.48|9
1730490560000|2024-11-01 19:49:20|349.18|347.48|349.12|347.42|349.18|347.48|349.07|347.37|9
1730490570000|2024-11-01 19:49:30|349.13|347.43|349.06|347.36|349.13|347.43|349.05|347.35|20
1730490580000|2024-11-01 19:49:40|349.07|347.37|349.09|347.39|349.11|347.41|349.07|347.37|10
1730490590000|2024-11-01 19:49:50|349.08|347.38|349.13|347.43|349.13|347.43|349.08|347.38|14
1730490600000|2024-11-01 19:50:00|349.12|347.42|349.06|347.36|349.12|347.42|348.87|347.17|28
1730490610000|2024-11-01 19:50:10|349.07|347.37|348.74|347.04|349.07|347.37|348.74|347.04|19
1730490620000|2024-11-01 19:50:20|348.82|347.12|348.66|346.96|348.82|347.12|348.64|346.94|23
1730490630000|2024-11-01 19:50:30|348.67|346.97|348.62|346.92|348.67|346.97|348.57|346.87|31
1730490640000|2024-11-01 19:50:40|348.63|346.93|348.56|346.86|348.63|346.93|348.46|346.76|21
1730490650000|2024-11-01 19:50:50|348.59|346.89|348.59|346.89|348.62|346.92|348.58|346.88|17
1730490660000|2024-11-01 19:51:00|348.6|346.9|348.65|346.95|348.65|346.95|348.5|346.8|17
1730490670000|2024-11-01 19:51:10|348.68|346.98|348.78|347.08|348.82|347.12|348.68|346.98|19
1730490680000|2024-11-01 19:51:20|348.69|346.99|348.7|347|348.76|347.06|348.67|346.97|12
1730490690000|2024-11-01 19:51:30|348.72|347.02|348.49|346.79|348.82|347.12|348.49|346.79|20
1730490700000|2024-11-01 19:51:40|348.42|346.72|348.53|346.83|348.53|346.83|348.38|346.68|23
1730490710000|2024-11-01 19:51:50|348.54|346.84|348.45|346.75|348.56|346.86|348.4|346.7|17
1730490720000|2024-11-01 19:52:00|348.47|346.77|348.4|346.7|348.47|346.77|348.31|346.61|23
1730490730000|2024-11-01 19:52:10|348.41|346.71|348.43|346.73|348.45|346.75|348.41|346.71|9
1730490740000|2024-11-01 19:52:20|348.44|346.74|348.57|346.87|348.63|346.93|348.44|346.74|21
1730490750000|2024-11-01 19:52:30|348.59|346.89|348.72|347.02|348.78|347.08|348.59|346.89|21
1730490760000|2024-11-01 19:52:40|348.71|347.01|348.63|346.93|348.71|347.01|348.6|346.9|18
1730490770000|2024-11-01 19:52:50|348.62|346.92|348.64|346.94|348.66|346.96|348.59|346.89|15
1730490780000|2024-11-01 19:53:00|348.65|346.95|348.66|346.96|348.66|346.96|348.57|346.87|11
1730490790000|2024-11-01 19:53:10|348.65|346.95|348.74|347.04|348.75|347.05|348.62|346.92|14
1730490800000|2024-11-01 19:53:20|348.73|347.03|348.74|347.04|348.78|347.08|348.7|347|17
1730490810000|2024-11-01 19:53:30|348.83|347.13|348.85|347.15|348.85|347.15|348.82|347.12|12
1730490820000|2024-11-01 19:53:40|348.84|347.14|348.91|347.21|348.91|347.21|348.75|347.05|18
1730490830000|2024-11-01 19:53:50|348.9|347.2|348.81|347.11|348.91|347.21|348.81|347.11|13
1730490840000|2024-11-01 19:54:00|348.82|347.12|348.81|347.11|348.84|347.14|348.79|347.09|14
1730490850000|2024-11-01 19:54:10|348.79|347.09|348.92|347.22|348.92|347.22|348.79|347.09|10
1730490860000|2024-11-01 19:54:20|348.91|347.21|348.76|347.06|348.91|347.21|348.71|347.01|20
1730490870000|2024-11-01 19:54:30|348.75|347.05|348.85|347.15|348.85|347.15|348.75|347.05|10
1730490880000|2024-11-01 19:54:40|348.88|347.18|349.02|347.32|349.02|347.32|348.88|347.18|22
1730490890000|2024-11-01 19:54:50|349.01|347.31|349.16|347.46|349.29|347.59|349.01|347.31|17
1730490900000|2024-11-01 19:55:00|349.15|347.45|349.15|347.45|349.31|347.61|349.09|347.39|25
1730490910000|2024-11-01 19:55:10|349.14|347.44|349.14|347.44|349.17|347.47|349.06|347.36|12
1730490920000|2024-11-01 19:55:20|349.15|347.45|349.15|347.45|349.21|347.51|349.12|347.42|18
1730490930000|2024-11-01 19:55:30|349.17|347.47|349.2|347.5|349.27|347.57|349.11|347.41|21
1730490940000|2024-11-01 19:55:40|349.22|347.52|349.14|347.44|349.24|347.54|349.14|347.44|12
1730490950000|2024-11-01 19:55:50|349.13|347.43|349.23|347.53|349.23|347.53|349.13|347.43|12
1730490960000|2024-11-01 19:56:00|349.25|347.55|349.23|347.53|349.25|347.55|349.21|347.51|15
1730490970000|2024-11-01 19:56:10|349.21|347.51|349.14|347.44|349.21|347.51|349.13|347.43|13
1730490980000|2024-11-01 19:56:20|349.13|347.43|348.97|347.27|349.13|347.43|348.96|347.26|16
1730490990000|2024-11-01 19:56:30|348.98|347.28|349.07|347.37|349.07|347.37|348.98|347.28|12
1730491000000|2024-11-01 19:56:40|349.05|347.35|349|347.3|349.06|347.36|349|347.3|7
1730491010000|2024-11-01 19:56:50|349.01|347.31|349.02|347.32|349.05|347.35|349.01|347.31|5
1730491020000|2024-11-01 19:57:00|349.01|347.31|349.02|347.32|349.06|347.36|348.93|347.23|18
1730491030000|2024-11-01 19:57:10|349.01|347.31|349.12|347.42|349.12|347.42|349.01|347.31|10
1730491040000|2024-11-01 19:57:20|349.09|347.39|349.14|347.44|349.17|347.47|349.09|347.39|11
1730491050000|2024-11-01 19:57:30|349.15|347.45|349.08|347.38|349.15|347.45|349.06|347.36|10
1730491060000|2024-11-01 19:57:40|349.07|347.37|349.12|347.42|349.13|347.43|349.07|347.37|8
1730491070000|2024-11-01 19:57:50|349.1|347.4|349.05|347.35|349.1|347.4|349.05|347.35|6
1730491080000|2024-11-01 19:58:00|349.04|347.34|348.91|347.21|349.04|347.34|348.91|347.21|8
1730491090000|2024-11-01 19:58:10|348.92|347.22|348.95|347.25|348.96|347.26|348.91|347.21|17
1730491100000|2024-11-01 19:58:20|348.96|347.26|348.92|347.22|348.96|347.26|348.92|347.22|9
1730491110000|2024-11-01 19:58:30|348.95|347.25|349.06|347.36|349.07|347.37|348.92|347.22|15
1730491120000|2024-11-01 19:58:40|349.05|347.35|349.11|347.41|349.12|347.42|349.02|347.32|9
1730491130000|2024-11-01 19:58:50|349.1|347.4|349.06|347.36|349.11|347.41|349.06|347.36|8
1730491140000|2024-11-01 19:59:00|349.04|347.34|348.95|347.25|349.05|347.35|348.87|347.17|25
1730491150000|2024-11-01 19:59:10|349.02|347.32|349.17|347.47|349.19|347.49|349.02|347.32|12
1730491160000|2024-11-01 19:59:20|349.16|347.46|349.24|347.54|349.31|347.61|349.16|347.46|14
1730491170000|2024-11-01 19:59:30|349.3|347.6|349.26|347.56|349.36|347.66|349.26|347.56|17
1730491180000|2024-11-01 19:59:40|349.25|347.55|349.32|347.62|349.33|347.63|349.2|347.5|10
1730491190000|2024-11-01 19:59:50|349.34|347.64|349.18|347.48|349.34|347.64|349.08|347.38|16
1730491200000|2024-11-01 20:00:00|349.16|347.46|349.31|347.61|349.33|347.63|349.15|347.45|24
1730491210000|2024-11-01 20:00:10|349.3|347.6|349.35|347.65|349.35|347.65|349.23|347.53|13
1730491220000|2024-11-01 20:00:20|349.36|347.66|349.42|347.72|349.42|347.72|349.31|347.61|18
1730491230000|2024-11-01 20:00:30|349.41|347.71|349.3|347.6|349.41|347.71|349.23|347.53|17
1730491240000|2024-11-01 20:00:40|349.29|347.59|349.32|347.62|349.35|347.65|349.24|347.54|18
1730491250000|2024-11-01 20:00:50|349.31|347.61|349.05|347.35|349.31|347.61|349.05|347.35|20
1730491260000|2024-11-01 20:01:00|349.06|347.36|349.13|347.43|349.16|347.46|349.03|347.33|17
1730491270000|2024-11-01 20:01:10|349.12|347.42|349.18|347.48|349.22|347.52|349.12|347.42|8
1730491280000|2024-11-01 20:01:20|349.17|347.47|349.23|347.53|349.26|347.56|349.17|347.47|16
1730491290000|2024-11-01 20:01:30|349.22|347.52|349.17|347.47|349.24|347.54|349.14|347.44|10
1730491300000|2024-11-01 20:01:40|349.15|347.45|349.2|347.5|349.21|347.51|349.12|347.42|11
1730491310000|2024-11-01 20:01:50|349.19|347.49|349.09|347.39|349.19|347.49|349.05|347.35|14
1730491320000|2024-11-01 20:02:00|349.1|347.4|349.04|347.34|349.11|347.41|349.04|347.34|15
1730491330000|2024-11-01 20:02:10|349.03|347.33|348.94|347.24|349.04|347.34|348.91|347.21|19
1730491340000|2024-11-01 20:02:20|348.95|347.25|348.96|347.26|348.98|347.28|348.91|347.21|15
1730491350000|2024-11-01 20:02:30|348.97|347.27|349.05|347.35|349.07|347.37|348.96|347.26|14
1730491360000|2024-11-01 20:02:40|349.03|347.33|348.93|347.23|349.03|347.33|348.91|347.21|7
1730491370000|2024-11-01 20:02:50|348.94|347.24|349.03|347.33|349.04|347.34|348.92|347.22|12
1730491380000|2024-11-01 20:03:00|349.01|347.31|349.02|347.32|349.04|347.34|348.96|347.26|14
1730491390000|2024-11-01 20:03:10|349.01|347.31|349.11|347.41|349.11|347.41|349.01|347.31|6
1730491400000|2024-11-01 20:03:20|349.09|347.39|349.05|347.35|349.09|347.39|349.01|347.31|11
1730491410000|2024-11-01 20:03:30|349.06|347.36|349.23|347.53|349.25|347.55|349.06|347.36|14
1730491420000|2024-11-01 20:03:40|349.27|347.57|349.29|347.59|349.3|347.6|349.25|347.55|11
1730491430000|2024-11-01 20:03:50|349.31|347.61|349.47|347.77|349.5|347.8|349.31|347.61|11
1730491440000|2024-11-01 20:04:00|349.48|347.78|349.42|347.72|349.5|347.8|349.42|347.72|13
1730491450000|2024-11-01 20:04:10|349.41|347.71|349.32|347.62|349.41|347.71|349.31|347.61|17
1730491460000|2024-11-01 20:04:20|349.31|347.61|349.31|347.61|349.31|347.61|349.29|347.59|4
1730491470000|2024-11-01 20:04:30|349.3|347.6|349.33|347.63|349.35|347.65|349.3|347.6|11
1730491480000|2024-11-01 20:04:40|349.32|347.62|349.31|347.61|349.33|347.63|349.31|347.61|6
1730491490000|2024-11-01 20:04:50|349.3|347.6|349.25|347.55|349.3|347.6|349.25|347.55|8
1730491500000|2024-11-01 20:05:00|349.24|347.54|349.03|347.33|349.24|347.54|349.03|347.33|14
1730491510000|2024-11-01 20:05:10|349.04|347.34|349.1|347.4|349.1|347.4|349.04|347.34|9
1730491520000|2024-11-01 20:05:20|349.09|347.39|349.1|347.4|349.11|347.41|349.09|347.39|5
1730491530000|2024-11-01 20:05:30|349.09|347.39|348.94|347.24|349.09|347.39|348.94|347.24|11
1730491540000|2024-11-01 20:05:40|348.93|347.23|348.81|347.11|348.93|347.23|348.81|347.11|7
1730491550000|2024-11-01 20:05:50|348.8|347.1|348.79|347.09|348.82|347.12|348.79|347.09|8
1730491560000|2024-11-01 20:06:00|348.8|347.1|348.65|346.95|348.8|347.1|348.63|346.93|16
1730491570000|2024-11-01 20:06:10|348.64|346.94|348.61|346.91|348.64|346.94|348.58|346.88|10
1730491580000|2024-11-01 20:06:20|348.6|346.9|348.49|346.79|348.73|347.03|348.49|346.79|18
1730491590000|2024-11-01 20:06:30|348.46|346.76|348.26|346.56|348.46|346.76|348.26|346.56|24
1730491600000|2024-11-01 20:06:40|348.25|346.55|348.17|346.47|348.26|346.56|348.17|346.47|16
1730491610000|2024-11-01 20:06:50|348.16|346.46|348.07|346.37|348.16|346.46|348.07|346.37|14
1730491620000|2024-11-01 20:07:00|348.09|346.39|348.2|346.5|348.24|346.54|348|346.3|23
1730491630000|2024-11-01 20:07:10|348.21|346.51|348.33|346.63|348.36|346.66|348.18|346.48|10
1730491640000|2024-11-01 20:07:20|348.32|346.62|348.31|346.61|348.32|346.62|348.29|346.59|10
1730491650000|2024-11-01 20:07:30|348.32|346.62|348.37|346.67|348.38|346.68|348.27|346.57|14
1730491660000|2024-11-01 20:07:40|348.36|346.66|348.48|346.78|348.5|346.8|348.33|346.63|16
1730491670000|2024-11-01 20:07:50|348.47|346.77|348.42|346.72|348.47|346.77|348.42|346.72|6
1730491680000|2024-11-01 20:08:00|348.44|346.74|348.54|346.84|348.59|346.89|348.44|346.74|16
1730491690000|2024-11-01 20:08:10|348.52|346.82|348.46|346.76|348.52|346.82|348.43|346.73|13
1730491700000|2024-11-01 20:08:20|348.45|346.75|348.57|346.87|348.58|346.88|348.42|346.72|17
1730491710000|2024-11-01 20:08:30|348.56|346.86|348.54|346.84|348.58|346.88|348.54|346.84|11
1730491720000|2024-11-01 20:08:40|348.59|346.89|348.63|346.93|348.65|346.95|348.59|346.89|12
1730491730000|2024-11-01 20:08:50|348.64|346.94|348.61|346.91|348.64|346.94|348.61|346.91|9
1730491740000|2024-11-01 20:09:00|348.6|346.9|348.65|346.95|348.65|346.95|348.58|346.88|15
1730491750000|2024-11-01 20:09:10|348.67|346.97|348.57|346.87|348.67|346.97|348.57|346.87|13
1730491760000|2024-11-01 20:09:20|348.56|346.86|348.6|346.9|348.68|346.98|348.54|346.84|8
1730491770000|2024-11-01 20:09:30|348.59|346.89|348.63|346.93|348.66|346.96|348.55|346.85|9
1730491780000|2024-11-01 20:09:40|348.62|346.92|348.63|346.93|348.65|346.95|348.62|346.92|4
1730491790000|2024-11-01 20:09:50|348.62|346.92|348.59|346.89|348.62|346.92|348.59|346.89|4
1730491800000|2024-11-01 20:10:00|348.57|346.87|348.53|346.83|348.57|346.87|348.53|346.83|7
1730491810000|2024-11-01 20:10:10|348.61|346.91|348.71|347.01|348.71|347.01|348.55|346.85|16
1730491820000|2024-11-01 20:10:20|348.7|347|348.51|346.81|348.7|347|348.51|346.81|14
1730491830000|2024-11-01 20:10:30|348.5|346.8|348.44|346.74|348.5|346.8|348.43|346.73|9
1730491840000|2024-11-01 20:10:40|348.43|346.73|348.56|346.86|348.57|346.87|348.42|346.72|7
1730491850000|2024-11-01 20:10:50|348.55|346.85|348.5|346.8|348.56|346.86|348.5|346.8|8
1730491860000|2024-11-01 20:11:00|348.49|346.79|348.59|346.89|348.63|346.93|348.49|346.79|8
1730491870000|2024-11-01 20:11:10|348.58|346.88|348.69|346.99|348.7|347|348.57|346.87|13
1730491880000|2024-11-01 20:11:20|348.68|346.98|348.75|347.05|348.75|347.05|348.68|346.98|5
1730491890000|2024-11-01 20:11:30|348.74|347.04|348.82|347.12|348.82|347.12|348.72|347.02|8
1730491900000|2024-11-01 20:11:40|348.83|347.13|348.87|347.17|348.87|347.17|348.83|347.13|7
1730491910000|2024-11-01 20:11:50|348.88|347.18|348.82|347.12|348.89|347.19|348.82|347.12|6
1730491920000|2024-11-01 20:12:00|348.83|347.13|348.87|347.17|348.87|347.17|348.83|347.13|5
1730491930000|2024-11-01 20:12:10|348.88|347.18|348.93|347.23|348.93|347.23|348.88|347.18|6
1730491940000|2024-11-01 20:12:20|348.94|347.24|348.9|347.2|348.94|347.24|348.89|347.19|4
1730491950000|2024-11-01 20:12:30|348.91|347.21|348.94|347.24|348.94|347.24|348.91|347.21|4
1730491960000|2024-11-01 20:12:40|348.95|347.25|348.95|347.25|348.95|347.25|348.95|347.25|1
1730491970000|2024-11-01 20:12:50|348.96|347.26|348.92|347.22|348.96|347.26|348.91|347.21|6
1730491980000|2024-11-01 20:13:00|348.93|347.23|348.89|347.19|348.93|347.23|348.87|347.17|5
1730491990000|2024-11-01 20:13:10|348.9|347.2|348.9|347.2|348.9|347.2|348.9|347.2|1
1730492010000|2024-11-01 20:13:30|348.91|347.21|348.93|347.23|348.93|347.23|348.91|347.21|3
1730492030000|2024-11-01 20:13:50|348.98|347.28|349.44|347.74|349.46|347.76|348.98|347.28|12
1730492040000|2024-11-01 20:14:00|349.43|347.73|349.26|347.56|349.44|347.74|349.26|347.56|13
1730492050000|2024-11-01 20:14:10|349.25|347.55|349.19|347.49|349.25|347.55|349.19|347.49|10
1730492060000|2024-11-01 20:14:20|349.18|347.48|349.15|347.45|349.19|347.49|349.15|347.45|5
1730492070000|2024-11-01 20:14:30|349.14|347.44|349.13|347.43|349.14|347.44|349.12|347.42|4
1730492080000|2024-11-01 20:14:40|349.15|347.45|349.14|347.44|349.15|347.45|349.13|347.43|10
1730492090000|2024-11-01 20:14:50|349.13|347.43|349.13|347.43|349.13|347.43|349.13|347.43|1
1730492100000|2024-11-01 20:15:00|349.11|347.41|349.04|347.34|349.11|347.41|349.04|347.34|4
1730492110000|2024-11-01 20:15:10|349.05|347.35|348.93|347.23|349.08|347.38|348.93|347.23|21
1730492120000|2024-11-01 20:15:20|348.92|347.22|348.84|347.14|348.92|347.22|348.84|347.14|6
1730492130000|2024-11-01 20:15:30|348.83|347.13|348.74|347.04|348.85|347.15|348.74|347.04|11
1730492140000|2024-11-01 20:15:40|348.73|347.03|348.71|347.01|348.73|347.03|348.71|347.01|3
1730492150000|2024-11-01 20:15:50|348.7|347|348.7|347|348.7|347|348.7|347|1
1730492160000|2024-11-01 20:16:00|348.69|346.99|348.67|346.97|348.69|346.99|348.67|346.97|3
1730492170000|2024-11-01 20:16:10|348.66|346.96|348.71|347.01|348.82|347.12|348.62|346.92|12
1730492180000|2024-11-01 20:16:20|348.72|347.02|348.87|347.17|348.88|347.18|348.69|346.99|15
1730492190000|2024-11-01 20:16:30|348.88|347.18|348.75|347.05|348.88|347.18|348.75|347.05|14
1730492200000|2024-11-01 20:16:40|348.74|347.04|348.74|347.04|348.74|347.04|348.74|347.04|1
1730492210000|2024-11-01 20:16:50|348.73|347.03|348.67|346.97|348.73|347.03|348.63|346.93|18
1730492220000|2024-11-01 20:17:00|348.68|346.98|348.72|347.02|348.78|347.08|348.67|346.97|11
1730492230000|2024-11-01 20:17:10|348.73|347.03|348.73|347.03|348.73|347.03|348.72|347.02|7
1730492240000|2024-11-01 20:17:20|348.74|347.04|348.77|347.07|348.77|347.07|348.74|347.04|8
1730492250000|2024-11-01 20:17:30|348.75|347.05|348.75|347.05|348.78|347.08|348.73|347.03|13
1730492260000|2024-11-01 20:17:40|348.76|347.06|348.76|347.06|348.83|347.13|348.76|347.06|8
1730492270000|2024-11-01 20:17:50|348.77|347.07|348.64|346.94|348.77|347.07|348.64|346.94|7
1730492280000|2024-11-01 20:18:00|348.65|346.95|348.65|346.95|348.65|346.95|348.63|346.93|6
1730492290000|2024-11-01 20:18:10|348.64|346.94|348.72|347.02|348.72|347.02|348.64|346.94|9
1730492300000|2024-11-01 20:18:20|348.73|347.03|348.73|347.03|348.73|347.03|348.71|347.01|8
1730492310000|2024-11-01 20:18:30|348.72|347.02|348.76|347.06|348.79|347.09|348.72|347.02|10
1730492320000|2024-11-01 20:18:40|348.77|347.07|348.98|347.28|349.03|347.33|348.76|347.06|13
1730492330000|2024-11-01 20:18:50|348.97|347.27|348.93|347.23|348.97|347.27|348.93|347.23|5
1730492340000|2024-11-01 20:19:00|348.86|347.16|348.79|347.09|348.86|347.16|348.79|347.09|9
1730492350000|2024-11-01 20:19:10|348.78|347.08|348.76|347.06|348.78|347.08|348.76|347.06|3
1730492360000|2024-11-01 20:19:20|348.75|347.05|348.71|347.01|348.75|347.05|348.7|347|9
1730492370000|2024-11-01 20:19:30|348.7|347|348.69|346.99|348.7|347|348.69|346.99|2
1730492380000|2024-11-01 20:19:40|348.73|347.03|348.72|347.02|348.73|347.03|348.71|347.01|10
1730492390000|2024-11-01 20:19:50|348.78|347.08|348.76|347.06|348.78|347.08|348.75|347.05|4
1730492400000|2024-11-01 20:20:00|348.75|347.05|348.77|347.07|348.88|347.18|348.75|347.05|13
1730492410000|2024-11-01 20:20:10|348.78|347.08|348.77|347.07|348.78|347.08|348.76|347.06|4
1730492420000|2024-11-01 20:20:20|348.78|347.08|348.78|347.08|348.82|347.12|348.78|347.08|5
1730492430000|2024-11-01 20:20:30|348.8|347.1|348.77|347.07|348.8|347.1|348.77|347.07|4
1730492440000|2024-11-01 20:20:40|348.71|347.01|348.69|346.99|348.71|347.01|348.69|346.99|3
1730492450000|2024-11-01 20:20:50|348.68|346.98|348.75|347.05|348.76|347.06|348.68|346.98|10
1730492460000|2024-11-01 20:21:00|348.74|347.04|348.93|347.23|348.94|347.24|348.74|347.04|13
1730492470000|2024-11-01 20:21:10|348.94|347.24|349|347.3|349.04|347.34|348.89|347.19|17
1730492480000|2024-11-01 20:21:20|349.02|347.32|348.97|347.27|349.02|347.32|348.96|347.26|12
1730492490000|2024-11-01 20:21:30|349.01|347.31|348.99|347.29|349.01|347.31|348.98|347.28|7
1730492500000|2024-11-01 20:21:40|349|347.3|348.99|347.29|349.03|347.33|348.98|347.28|8
1730492510000|2024-11-01 20:21:50|348.98|347.28|348.96|347.26|348.98|347.28|348.95|347.25|5
1730492520000|2024-11-01 20:22:00|348.97|347.27|348.96|347.26|348.97|347.27|348.94|347.24|11
1730492530000|2024-11-01 20:22:10|348.95|347.25|348.96|347.26|348.96|347.26|348.95|347.25|6
1730492540000|2024-11-01 20:22:20|348.95|347.25|348.97|347.27|348.98|347.28|348.95|347.25|4
1730492550000|2024-11-01 20:22:30|348.99|347.29|348.96|347.26|349.02|347.32|348.96|347.26|8
1730492560000|2024-11-01 20:22:40|348.97|347.27|348.99|347.29|349|347.3|348.95|347.25|9
1730492570000|2024-11-01 20:22:50|348.98|347.28|349.08|347.38|349.12|347.42|348.97|347.27|16
1730492580000|2024-11-01 20:23:00|349.07|347.37|349.22|347.52|349.24|347.54|349.07|347.37|10
1730492590000|2024-11-01 20:23:10|349.19|347.49|349.3|347.6|349.31|347.61|349.19|347.49|10
1730492600000|2024-11-01 20:23:20|349.33|347.63|349.28|347.58|349.33|347.63|349.28|347.58|10
1730492610000|2024-11-01 20:23:30|349.27|347.57|349.26|347.56|349.27|347.57|349.26|347.56|2
1730492620000|2024-11-01 20:23:40|349.27|347.57|349.29|347.59|349.33|347.63|349.27|347.57|12
1730492630000|2024-11-01 20:23:50|349.3|347.6|349.27|347.57|349.35|347.65|349.27|347.57|9
1730492640000|2024-11-01 20:24:00|349.26|347.56|349.3|347.6|349.32|347.62|349.26|347.56|13
1730492650000|2024-11-01 20:24:10|349.31|347.61|349.28|347.58|349.32|347.62|349.27|347.57|18
1730492660000|2024-11-01 20:24:20|349.29|347.59|349.55|347.85|349.58|347.88|349.29|347.59|17
1730492670000|2024-11-01 20:24:30|349.54|347.84|349.53|347.83|349.54|347.84|349.53|347.83|2
1730492680000|2024-11-01 20:24:40|349.54|347.84|349.61|347.91|349.68|347.98|349.54|347.84|12
1730492690000|2024-11-01 20:24:50|349.6|347.9|349.56|347.86|349.6|347.9|349.56|347.86|9
1730492700000|2024-11-01 20:25:00|349.57|347.87|349.54|347.84|349.57|347.87|349.54|347.84|12
1730492710000|2024-11-01 20:25:10|349.53|347.83|349.57|347.87|349.57|347.87|349.53|347.83|6
1730492720000|2024-11-01 20:25:20|349.56|347.86|349.59|347.89|349.64|347.94|349.55|347.85|10
1730492730000|2024-11-01 20:25:30|349.6|347.9|349.55|347.85|349.6|347.9|349.55|347.85|10
1730492740000|2024-11-01 20:25:40|349.54|347.84|349.51|347.81|349.54|347.84|349.51|347.81|4
1730492750000|2024-11-01 20:25:50|349.5|347.8|349.49|347.79|349.51|347.81|349.49|347.79|4
1730492760000|2024-11-01 20:26:00|349.48|347.78|349.42|347.72|349.48|347.78|349.42|347.72|7
1730492770000|2024-11-01 20:26:10|349.41|347.71|349.42|347.72|349.44|347.74|349.39|347.69|6
1730492780000|2024-11-01 20:26:20|349.41|347.71|349.47|347.77|349.49|347.79|349.39|347.69|6
1730492790000|2024-11-01 20:26:30|349.46|347.76|349.49|347.79|349.52|347.82|349.46|347.76|10
1730492800000|2024-11-01 20:26:40|349.52|347.82|349.55|347.85|349.56|347.86|349.52|347.82|8
1730492810000|2024-11-01 20:26:50|349.54|347.84|349.47|347.77|349.54|347.84|349.47|347.77|10
1730492820000|2024-11-01 20:27:00|349.46|347.76|349.45|347.75|349.46|347.76|349.45|347.75|2
1730492830000|2024-11-01 20:27:10|349.53|347.83|349.52|347.82|349.53|347.83|349.52|347.82|2
1730492840000|2024-11-01 20:27:20|349.51|347.81|349.49|347.79|349.51|347.81|349.49|347.79|3
1730492850000|2024-11-01 20:27:30|349.5|347.8|349.54|347.84|349.55|347.85|349.49|347.79|5
1730492860000|2024-11-01 20:27:40|349.53|347.83|349.59|347.89|349.59|347.89|349.49|347.79|13
1730492870000|2024-11-01 20:27:50|349.58|347.88|349.57|347.87|349.6|347.9|349.54|347.84|10
1730492880000|2024-11-01 20:28:00|349.56|347.86|349.63|347.93|349.64|347.94|349.55|347.85|9
1730492890000|2024-11-01 20:28:10|349.62|347.92|349.67|347.97|349.68|347.98|349.62|347.92|6
1730492900000|2024-11-01 20:28:20|349.66|347.96|349.59|347.89|349.66|347.96|349.59|347.89|7
1730492910000|2024-11-01 20:28:30|349.58|347.88|349.52|347.82|349.58|347.88|349.52|347.82|6
1730492920000|2024-11-01 20:28:40|349.56|347.86|349.55|347.85|349.57|347.87|349.55|347.85|4
1730492930000|2024-11-01 20:28:50|349.54|347.84|349.55|347.85|349.56|347.86|349.54|347.84|11
1730492940000|2024-11-01 20:29:00|349.54|347.84|349.56|347.86|349.78|348.08|349.53|347.83|27
1730492950000|2024-11-01 20:29:10|349.59|347.89|349.59|347.89|349.65|347.95|349.59|347.89|10
1730492960000|2024-11-01 20:29:20|349.6|347.9|349.58|347.88|349.62|347.92|349.56|347.86|17
1730492970000|2024-11-01 20:29:30|349.6|347.9|349.57|347.87|349.6|347.9|349.56|347.86|12
1730492980000|2024-11-01 20:29:40|349.58|347.88|349.78|348.08|349.78|348.08|349.58|347.88|16
1730492990000|2024-11-01 20:29:50|349.79|348.09|349.79|348.09|349.83|348.13|349.78|348.08|11
1730493000000|2024-11-01 20:30:00|349.78|348.08|349.83|348.13|349.87|348.17|349.77|348.07|19
1730493010000|2024-11-01 20:30:10|349.84|348.14|349.95|348.25|349.96|348.26|349.84|348.14|8
1730493020000|2024-11-01 20:30:20|349.94|348.24|349.9|348.2|349.98|348.28|349.9|348.2|8
1730493030000|2024-11-01 20:30:30|349.89|348.19|350.04|348.34|350.05|348.35|349.86|348.16|16
1730493040000|2024-11-01 20:30:40|350.02|348.32|350.05|348.35|350.14|348.44|349.97|348.27|20
1730493050000|2024-11-01 20:30:50|350.07|348.37|350.02|348.32|350.07|348.37|350.02|348.32|8
1730493060000|2024-11-01 20:31:00|350.01|348.31|350.2|348.5|350.22|348.52|350|348.3|18
1730493070000|2024-11-01 20:31:10|350.19|348.49|350.12|348.42|350.19|348.49|350.09|348.39|14
1730493080000|2024-11-01 20:31:20|350.15|348.45|350.22|348.52|350.22|348.52|350.14|348.44|7
1730493090000|2024-11-01 20:31:30|350.23|348.53|350.05|348.35|350.23|348.53|350.05|348.35|12
1730493100000|2024-11-01 20:31:40|350.04|348.34|350.01|348.31|350.04|348.34|350|348.3|6
1730493110000|2024-11-01 20:31:50|349.98|348.28|349.96|348.26|349.99|348.29|349.96|348.26|7
1730493120000|2024-11-01 20:32:00|349.97|348.27|350|348.3|350.01|348.31|349.97|348.27|7
1730493130000|2024-11-01 20:32:10|349.99|348.29|350.13|348.43|350.14|348.44|349.99|348.29|13
1730493140000|2024-11-01 20:32:20|350.12|348.42|350|348.3|350.12|348.42|350|348.3|8
1730493150000|2024-11-01 20:32:30|350.01|348.31|349.97|348.27|350.02|348.32|349.97|348.27|7
1730493160000|2024-11-01 20:32:40|349.96|348.26|349.9|348.2|349.96|348.26|349.9|348.2|21
1730493170000|2024-11-01 20:32:50|349.89|348.19|349.88|348.18|349.89|348.19|349.88|348.18|4
1730493180000|2024-11-01 20:33:00|349.87|348.17|349.93|348.23|349.95|348.25|349.87|348.17|7
1730493190000|2024-11-01 20:33:10|349.91|348.21|349.77|348.07|349.93|348.23|349.77|348.07|14
1730493200000|2024-11-01 20:33:20|349.76|348.06|349.63|347.93|349.76|348.06|349.63|347.93|9
1730493210000|2024-11-01 20:33:30|349.64|347.94|349.71|348.01|349.74|348.04|349.63|347.93|7
1730493220000|2024-11-01 20:33:40|349.7|348|349.72|348.02|349.73|348.03|349.68|347.98|9
1730493230000|2024-11-01 20:33:50|349.71|348.01|349.72|348.02|349.73|348.03|349.71|348.01|4
1730493240000|2024-11-01 20:34:00|349.71|348.01|349.77|348.07|349.8|348.1|349.71|348.01|13
1730493250000|2024-11-01 20:34:10|349.76|348.06|349.8|348.1|349.82|348.12|349.76|348.06|12
1730493260000|2024-11-01 20:34:20|349.79|348.09|349.8|348.1|349.82|348.12|349.79|348.09|9
1730493270000|2024-11-01 20:34:30|349.78|348.08|349.75|348.05|349.78|348.08|349.74|348.04|9
1730493280000|2024-11-01 20:34:40|349.76|348.06|349.77|348.07|349.81|348.11|349.75|348.05|8
1730493290000|2024-11-01 20:34:50|349.82|348.12|349.89|348.19|349.9|348.2|349.79|348.09|11
1730534400000|2024-11-02 08:00:00|350.22|348.52|350.16|348.46|350.22|348.52|350.14|348.44|10
1730534410000|2024-11-02 08:00:10|350.09|348.39|350.1|348.4|350.11|348.41|350.09|348.39|4
1730534420000|2024-11-02 08:00:20|350.11|348.41|350.06|348.36|350.13|348.43|350.05|348.35|7
1730534430000|2024-11-02 08:00:30|350.07|348.37|350.1|348.4|350.11|348.41|350.06|348.36|13
1730534440000|2024-11-02 08:00:40|350.11|348.41|350.14|348.44|350.16|348.46|350.11|348.41|5
1730534450000|2024-11-02 08:00:50|350.13|348.43|350.11|348.41|350.13|348.43|350.09|348.39|8
1730534460000|2024-11-02 08:01:00|350.09|348.39|350.08|348.38|350.09|348.39|350.05|348.35|8
1730534470000|2024-11-02 08:01:10|350.06|348.36|350.05|348.35|350.06|348.36|350.05|348.35|6
1730534480000|2024-11-02 08:01:20|350.06|348.36|350.11|348.41|350.12|348.42|350.06|348.36|5
1730534490000|2024-11-02 08:01:30|350.14|348.44|350.24|348.54|350.25|348.55|350.14|348.44|10
1730534500000|2024-11-02 08:01:40|350.23|348.53|350.23|348.53|350.23|348.53|350.23|348.53|1
1730534510000|2024-11-02 08:01:50|350.22|348.52|350.27|348.57|350.27|348.57|350.22|348.52|4
1730534520000|2024-11-02 08:02:00|350.26|348.56|350.29|348.59|350.29|348.59|350.26|348.56|6
1730534540000|2024-11-02 08:02:20|350.3|348.6|350.3|348.6|350.3|348.6|350.3|348.6|1
1730534550000|2024-11-02 08:02:30|350.31|348.61|350.41|348.71|350.43|348.73|350.31|348.61|7
1730534560000|2024-11-02 08:02:40|350.44|348.74|350.48|348.78|350.48|348.78|350.44|348.74|4
1730534570000|2024-11-02 08:02:50|350.47|348.77|350.48|348.78|350.48|348.78|350.47|348.77|4
1730534580000|2024-11-02 08:03:00|350.47|348.77|350.44|348.74|350.47|348.77|350.43|348.73|12
1730534590000|2024-11-02 08:03:10|350.45|348.75|350.46|348.76|350.46|348.76|350.43|348.73|7
1730534600000|2024-11-02 08:03:20|350.45|348.75|350.45|348.75|350.47|348.77|350.44|348.74|24
1730534610000|2024-11-02 08:03:30|350.46|348.76|350.47|348.77|350.47|348.77|350.46|348.76|2
1730534620000|2024-11-02 08:03:40|350.48|348.78|350.48|348.78|350.48|348.78|350.48|348.78|1
1730534630000|2024-11-02 08:03:50|350.47|348.77|350.48|348.78|350.51|348.81|350.47|348.77|7
1730534640000|2024-11-02 08:04:00|350.51|348.81|350.47|348.77|350.52|348.82|350.47|348.77|3
1730534650000|2024-11-02 08:04:10|350.48|348.78|350.48|348.78|350.48|348.78|350.48|348.78|1
1730534660000|2024-11-02 08:04:20|350.47|348.77|350.47|348.77|350.48|348.78|350.46|348.76|13
1730534670000|2024-11-02 08:04:30|350.46|348.76|350.42|348.72|350.47|348.77|350.42|348.72|9
1730534680000|2024-11-02 08:04:40|350.43|348.73|350.4|348.7|350.43|348.73|350.4|348.7|10
1730534690000|2024-11-02 08:04:50|350.41|348.71|350.37|348.67|350.41|348.71|350.33|348.63|6
1730534700000|2024-11-02 08:05:00|350.36|348.66|350.36|348.66|350.37|348.67|350.35|348.65|9
1730534710000|2024-11-02 08:05:10|350.38|348.68|350.39|348.69|350.41|348.71|350.38|348.68|4
1730534720000|2024-11-02 08:05:20|350.35|348.65|350.37|348.67|350.37|348.67|350.33|348.63|4
1730534730000|2024-11-02 08:05:30|350.39|348.69|350.41|348.71|350.41|348.71|350.39|348.69|2
1730534740000|2024-11-02 08:05:40|350.42|348.72|350.39|348.69|350.43|348.73|350.39|348.69|9
1730534750000|2024-11-02 08:05:50|350.38|348.68|350.39|348.69|350.39|348.69|350.38|348.68|2
1730534760000|2024-11-02 08:06:00|350.38|348.68|350.36|348.66|350.38|348.68|350.34|348.64|6
1730534770000|2024-11-02 08:06:10|350.35|348.65|350.33|348.63|350.35|348.65|350.33|348.63|4
1730534790000|2024-11-02 08:06:30|350.34|348.64|350.36|348.66|350.36|348.66|350.34|348.64|3
1730534800000|2024-11-02 08:06:40|350.35|348.65|350.28|348.58|350.35|348.65|350.28|348.58|3
1730534810000|2024-11-02 08:06:50|350.3|348.6|350.31|348.61|350.32|348.62|350.3|348.6|6
1730534820000|2024-11-02 08:07:00|350.3|348.6|350.21|348.51|350.3|348.6|350.2|348.5|7
1730534830000|2024-11-02 08:07:10|350.2|348.5|350.21|348.51|350.23|348.53|350.2|348.5|10
1730534840000|2024-11-02 08:07:20|350.22|348.52|350.22|348.52|350.22|348.52|350.2|348.5|5
1730534850000|2024-11-02 08:07:30|350.2|348.5|350.2|348.5|350.21|348.51|350.2|348.5|3
1730534860000|2024-11-02 08:07:40|350.21|348.51|350.15|348.45|350.21|348.51|350.15|348.45|5
1730534870000|2024-11-02 08:07:50|350.16|348.46|350.18|348.48|350.18|348.48|350.15|348.45|5
1730534880000|2024-11-02 08:08:00|350.17|348.47|350.07|348.37|350.17|348.47|350.07|348.37|7
1730534890000|2024-11-02 08:08:10|350.08|348.38|349.95|348.25|350.08|348.38|349.94|348.24|8
1730534900000|2024-11-02 08:08:20|349.87|348.17|349.88|348.18|349.88|348.18|349.87|348.17|2
1730534910000|2024-11-02 08:08:30|349.85|348.15|349.85|348.15|349.87|348.17|349.85|348.15|6
1730534920000|2024-11-02 08:08:40|349.89|348.19|349.89|348.19|349.9|348.2|349.89|348.19|3
1730534930000|2024-11-02 08:08:50|349.88|348.18|349.86|348.16|349.88|348.18|349.85|348.15|7
1730534940000|2024-11-02 08:09:00|349.87|348.17|349.94|348.24|349.94|348.24|349.86|348.16|10
1730534960000|2024-11-02 08:09:20|349.93|348.23|349.93|348.23|349.94|348.24|349.93|348.23|5
1730534970000|2024-11-02 08:09:30|349.92|348.22|349.84|348.14|349.92|348.22|349.84|348.14|5
1730534980000|2024-11-02 08:09:40|349.82|348.12|349.81|348.11|349.82|348.12|349.81|348.11|2
1730534990000|2024-11-02 08:09:50|349.79|348.09|349.76|348.06|349.79|348.09|349.76|348.06|5
1730535000000|2024-11-02 08:10:00|349.77|348.07|349.78|348.08|349.78|348.08|349.75|348.05|7
1730535010000|2024-11-02 08:10:10|349.76|348.06|349.76|348.06|349.76|348.06|349.76|348.06|1
1730535020000|2024-11-02 08:10:20|349.8|348.1|349.8|348.1|349.8|348.1|349.79|348.09|3
1730535030000|2024-11-02 08:10:30|349.79|348.09|349.78|348.08|349.79|348.09|349.77|348.07|6
1730535040000|2024-11-02 08:10:40|349.77|348.07|349.75|348.05|349.78|348.08|349.72|348.02|9
1730535050000|2024-11-02 08:10:50|349.73|348.03|349.73|348.03|349.73|348.03|349.73|348.03|1
1730535060000|2024-11-02 08:11:00|349.74|348.04|349.76|348.06|349.76|348.06|349.73|348.03|3
1730535070000|2024-11-02 08:11:10|349.75|348.05|349.67|347.97|349.75|348.05|349.67|347.97|5
1730535080000|2024-11-02 08:11:20|349.69|347.99|349.71|348.01|349.71|348.01|349.69|347.99|6
1730535090000|2024-11-02 08:11:30|349.7|348|349.71|348.01|349.72|348.02|349.7|348|4
1730535100000|2024-11-02 08:11:40|349.7|348|349.75|348.05|349.75|348.05|349.7|348|8
1730535110000|2024-11-02 08:11:50|349.76|348.06|349.73|348.03|349.76|348.06|349.73|348.03|4
1730535120000|2024-11-02 08:12:00|349.7|348|349.66|347.96|349.7|348|349.66|347.96|3
1730535130000|2024-11-02 08:12:10|349.65|347.95|349.61|347.91|349.65|347.95|349.61|347.91|12
1730535140000|2024-11-02 08:12:20|349.57|347.87|349.57|347.87|349.58|347.88|349.54|347.84|9
1730535150000|2024-11-02 08:12:30|349.58|347.88|349.6|347.9|349.6|347.9|349.58|347.88|3
1730535170000|2024-11-02 08:12:50|349.61|347.91|349.6|347.9|349.61|347.91|349.6|347.9|2
1730535180000|2024-11-02 08:13:00|349.62|347.92|349.62|347.92|349.62|347.92|349.62|347.92|1
1730535190000|2024-11-02 08:13:10|349.63|347.93|349.64|347.94|349.64|347.94|349.63|347.93|2
1730535210000|2024-11-02 08:13:30|349.62|347.92|349.6|347.9|349.62|347.92|349.6|347.9|2
1730535220000|2024-11-02 08:13:40|349.62|347.92|349.6|347.9|349.62|347.92|349.6|347.9|2
1730535240000|2024-11-02 08:14:00|349.61|347.91|349.6|347.9|349.62|347.92|349.6|347.9|4
1730535250000|2024-11-02 08:14:10|349.59|347.89|349.57|347.87|349.59|347.89|349.57|347.87|2
1730535260000|2024-11-02 08:14:20|349.56|347.86|349.57|347.87|349.57|347.87|349.56|347.86|2
1730535280000|2024-11-02 08:14:40|349.59|347.89|349.58|347.88|349.59|347.89|349.58|347.88|2
1730535290000|2024-11-02 08:14:50|349.57|347.87|349.54|347.84|349.57|347.87|349.53|347.83|6
1730535300000|2024-11-02 08:15:00|349.55|347.85|349.57|347.87|349.59|347.89|349.55|347.85|7
1730535310000|2024-11-02 08:15:10|349.58|347.88|349.5|347.8|349.58|347.88|349.5|347.8|4
1730535320000|2024-11-02 08:15:20|349.49|347.79|349.5|347.8|349.5|347.8|349.48|347.78|5
1730535330000|2024-11-02 08:15:30|349.51|347.81|349.54|347.84|349.55|347.85|349.51|347.81|5
1730535340000|2024-11-02 08:15:40|349.53|347.83|349.49|347.79|349.54|347.84|349.49|347.79|7
1730535350000|2024-11-02 08:15:50|349.5|347.8|349.49|347.79|349.5|347.8|349.49|347.79|6
1730535360000|2024-11-02 08:16:00|349.48|347.78|349.39|347.69|349.48|347.78|349.39|347.69|5
1730535370000|2024-11-02 08:16:10|349.36|347.66|349.35|347.65|349.36|347.66|349.31|347.61|5
1730535380000|2024-11-02 08:16:20|349.34|347.64|349.19|347.49|349.35|347.65|349.19|347.49|8
1730535390000|2024-11-02 08:16:30|349.2|347.5|349.16|347.46|349.2|347.5|349.15|347.45|5
1730535400000|2024-11-02 08:16:40|349.17|347.47|349.16|347.46|349.17|347.47|349.16|347.46|4
1730535410000|2024-11-02 08:16:50|349.15|347.45|349.12|347.42|349.16|347.46|349.08|347.38|10
1730535420000|2024-11-02 08:17:00|349.13|347.43|349.18|347.48|349.18|347.48|349.13|347.43|9
1730535430000|2024-11-02 08:17:10|349.17|347.47|349.16|347.46|349.17|347.47|349.16|347.46|2
1730535450000|2024-11-02 08:17:30|349.17|347.47|349.16|347.46|349.17|347.47|349.16|347.46|2
1730535460000|2024-11-02 08:17:40|349.17|347.47|349.11|347.41|349.17|347.47|349.11|347.41|7
1730535470000|2024-11-02 08:17:50|349.12|347.42|349.12|347.42|349.12|347.42|349.11|347.41|3
1730535480000|2024-11-02 08:18:00|349.11|347.41|349.17|347.47|349.17|347.47|349.11|347.41|4
1730535490000|2024-11-02 08:18:10|349.2|347.5|349.17|347.47|349.23|347.53|349.16|347.46|9
1730535500000|2024-11-02 08:18:20|349.16|347.46|349.17|347.47|349.18|347.48|349.16|347.46|8
1730535510000|2024-11-02 08:18:30|349.2|347.5|349.21|347.51|349.21|347.51|349.2|347.5|2
1730535520000|2024-11-02 08:18:40|349.19|347.49|349.2|347.5|349.21|347.51|349.19|347.49|4
1730535540000|2024-11-02 08:19:00|349.22|347.52|349.24|347.54|349.27|347.57|349.22|347.52|5
1730535550000|2024-11-02 08:19:10|349.25|347.55|349.48|347.78|349.48|347.78|349.23|347.53|4
1730535560000|2024-11-02 08:19:20|349.49|347.79|349.5|347.8|349.5|347.8|349.49|347.79|8
1730535570000|2024-11-02 08:19:30|349.4|347.7|349.33|347.63|349.4|347.7|349.3|347.6|8
1730535580000|2024-11-02 08:19:40|349.34|347.64|349.37|347.67|349.37|347.67|349.34|347.64|2
1730535590000|2024-11-02 08:19:50|349.39|347.69|349.46|347.76|349.46|347.76|349.39|347.69|2
1730535600000|2024-11-02 08:20:00|349.44|347.74|349.36|347.66|349.45|347.75|349.36|347.66|9
1730535610000|2024-11-02 08:20:10|349.39|347.69|349.43|347.73|349.48|347.78|349.39|347.69|13
1730535620000|2024-11-02 08:20:20|349.44|347.74|349.41|347.71|349.44|347.74|349.37|347.67|10
1730535630000|2024-11-02 08:20:30|349.5|347.8|349.57|347.87|349.58|347.88|349.49|347.79|16
1730535640000|2024-11-02 08:20:40|349.58|347.88|349.53|347.83|349.58|347.88|349.5|347.8|9
1730535650000|2024-11-02 08:20:50|349.51|347.81|349.44|347.74|349.51|347.81|349.44|347.74|4
1730535660000|2024-11-02 08:21:00|349.43|347.73|349.4|347.7|349.45|347.75|349.36|347.66|6
1730535670000|2024-11-02 08:21:10|349.41|347.71|349.37|347.67|349.41|347.71|349.34|347.64|7
1730535680000|2024-11-02 08:21:20|349.38|347.68|349.41|347.71|349.41|347.71|349.35|347.65|7
1730535690000|2024-11-02 08:21:30|349.39|347.69|349.28|347.58|349.39|347.69|349.28|347.58|7
1730535700000|2024-11-02 08:21:40|349.29|347.59|349.36|347.66|349.38|347.68|349.24|347.54|8
1730535710000|2024-11-02 08:21:50|349.37|347.67|349.38|347.68|349.41|347.71|349.37|347.67|15
1730535720000|2024-11-02 08:22:00|349.4|347.7|349.43|347.73|349.43|347.73|349.38|347.68|8
1730535730000|2024-11-02 08:22:10|349.45|347.75|349.53|347.83|349.53|347.83|349.45|347.75|9
1730535740000|2024-11-02 08:22:20|349.52|347.82|349.56|347.86|349.57|347.87|349.51|347.81|9
1730535750000|2024-11-02 08:22:30|349.55|347.85|349.5|347.8|349.55|347.85|349.45|347.75|9
1730535760000|2024-11-02 08:22:40|349.51|347.81|349.53|347.83|349.53|347.83|349.5|347.8|3
1730535770000|2024-11-02 08:22:50|349.52|347.82|349.53|347.83|349.53|347.83|349.52|347.82|2
1730535780000|2024-11-02 08:23:00|349.51|347.81|349.46|347.76|349.53|347.83|349.45|347.75|10
1730535790000|2024-11-02 08:23:10|349.47|347.77|349.46|347.76|349.47|347.77|349.44|347.74|10
1730535800000|2024-11-02 08:23:20|349.45|347.75|349.46|347.76|349.48|347.78|349.45|347.75|4
1730535810000|2024-11-02 08:23:30|349.45|347.75|349.45|347.75|349.48|347.78|349.45|347.75|4
1730535820000|2024-11-02 08:23:40|349.44|347.74|349.43|347.73|349.44|347.74|349.43|347.73|2
1730535840000|2024-11-02 08:24:00|349.45|347.75|349.43|347.73|349.45|347.75|349.38|347.68|10
1730535850000|2024-11-02 08:24:10|349.42|347.72|349.43|347.73|349.44|347.74|349.42|347.72|3
1730535860000|2024-11-02 08:24:20|349.41|347.71|349.41|347.71|349.41|347.71|349.41|347.71|1
1730535880000|2024-11-02 08:24:40|349.42|347.72|349.45|347.75|349.45|347.75|349.42|347.72|4
1730535890000|2024-11-02 08:24:50|349.44|347.74|349.39|347.69|349.44|347.74|349.32|347.62|10
1730535900000|2024-11-02 08:25:00|349.4|347.7|349.4|347.7|349.41|347.71|349.4|347.7|3
1730535910000|2024-11-02 08:25:10|349.37|347.67|349.39|347.69|349.4|347.7|349.37|347.67|8
1730535920000|2024-11-02 08:25:20|349.41|347.71|349.32|347.62|349.41|347.71|349.32|347.62|7
1730535930000|2024-11-02 08:25:30|349.31|347.61|349.29|347.59|349.31|347.61|349.24|347.54|8
1730535940000|2024-11-02 08:25:40|349.3|347.6|349.29|347.59|349.3|347.6|349.29|347.59|6
1730535950000|2024-11-02 08:25:50|349.3|347.6|349.24|347.54|349.31|347.61|349.23|347.53|8
1730535960000|2024-11-02 08:26:00|349.25|347.55|349.32|347.62|349.32|347.62|349.25|347.55|13
1730535970000|2024-11-02 08:26:10|349.3|347.6|349.32|347.62|349.32|347.62|349.3|347.6|8
1730535980000|2024-11-02 08:26:20|349.34|347.64|349.33|347.63|349.37|347.67|349.29|347.59|11
1730535990000|2024-11-02 08:26:30|349.32|347.62|349.33|347.63|349.33|347.63|349.32|347.62|4
1730536000000|2024-11-02 08:26:40|349.32|347.62|349.3|347.6|349.32|347.62|349.3|347.6|7
1730536010000|2024-11-02 08:26:50|349.29|347.59|349.23|347.53|349.29|347.59|349.23|347.53|5
1730536020000|2024-11-02 08:27:00|349.22|347.52|349.1|347.4|349.22|347.52|349.1|347.4|9
1730536030000|2024-11-02 08:27:10|349.08|347.38|349.04|347.34|349.08|347.38|348.97|347.27|12
1730536040000|2024-11-02 08:27:20|349.05|347.35|349.06|347.36|349.06|347.36|349.05|347.35|4
1730536050000|2024-11-02 08:27:30|349.05|347.35|349.14|347.44|349.14|347.44|349.05|347.35|14
1730536060000|2024-11-02 08:27:40|349.13|347.43|349.13|347.43|349.14|347.44|349.12|347.42|4
1730536070000|2024-11-02 08:27:50|349.12|347.42|349.12|347.42|349.12|347.42|349.12|347.42|1
1730536080000|2024-11-02 08:28:00|349.1|347.4|349.1|347.4|349.1|347.4|349.08|347.38|10
1730536090000|2024-11-02 08:28:10|349.11|347.41|349.16|347.46|349.17|347.47|349.11|347.41|3
1730536100000|2024-11-02 08:28:20|349.15|347.45|349.09|347.39|349.15|347.45|349.09|347.39|10
1730536110000|2024-11-02 08:28:30|349.1|347.4|349.11|347.41|349.12|347.42|349.09|347.39|8
1730536120000|2024-11-02 08:28:40|349.12|347.42|349.11|347.41|349.12|347.42|349.09|347.39|7
1730536130000|2024-11-02 08:28:50|349.09|347.39|349.07|347.37|349.1|347.4|349.06|347.36|8
1730536140000|2024-11-02 08:29:00|349.08|347.38|349.1|347.4|349.1|347.4|349.08|347.38|8
1730536150000|2024-11-02 08:29:10|349.09|347.39|348.99|347.29|349.09|347.39|348.98|347.28|11
1730536160000|2024-11-02 08:29:20|348.94|347.24|348.94|347.24|348.94|347.24|348.91|347.21|3
1730536170000|2024-11-02 08:29:30|348.93|347.23|348.93|347.23|348.93|347.23|348.93|347.23|1
1730536180000|2024-11-02 08:29:40|348.95|347.25|349.02|347.32|349.02|347.32|348.94|347.24|6
1730536190000|2024-11-02 08:29:50|349.03|347.33|349.03|347.33|349.04|347.34|349.03|347.33|3
1730536200000|2024-11-02 08:30:00|349.04|347.34|349.05|347.35|349.11|347.41|349.02|347.32|10
1730536210000|2024-11-02 08:30:10|349.06|347.36|349.03|347.33|349.06|347.36|349.02|347.32|11
1730536220000|2024-11-02 08:30:20|349.02|347.32|349.12|347.42|349.12|347.42|349.02|347.32|9
1730536230000|2024-11-02 08:30:30|349.1|347.4|349.09|347.39|349.12|347.42|349.07|347.37|7
1730536240000|2024-11-02 08:30:40|349.11|347.41|349.08|347.38|349.11|347.41|349.08|347.38|5
1730536250000|2024-11-02 08:30:50|349.09|347.39|349.1|347.4|349.12|347.42|349.09|347.39|6
1730536260000|2024-11-02 08:31:00|349.08|347.38|349.01|347.31|349.08|347.38|349|347.3|8
1730536270000|2024-11-02 08:31:10|348.98|347.28|348.92|347.22|348.98|347.28|348.92|347.22|4
1730536280000|2024-11-02 08:31:20|348.89|347.19|348.92|347.22|348.94|347.24|348.85|347.15|14
1730536290000|2024-11-02 08:31:30|348.93|347.23|348.93|347.23|348.93|347.23|348.92|347.22|5
1730536300000|2024-11-02 08:31:40|348.92|347.22|348.9|347.2|348.92|347.22|348.88|347.18|9
1730536310000|2024-11-02 08:31:50|348.91|347.21|349|347.3|349.01|347.31|348.91|347.21|6
1730536320000|2024-11-02 08:32:00|348.99|347.29|349|347.3|349.01|347.31|348.97|347.27|4
1730536330000|2024-11-02 08:32:10|349.01|347.31|349.11|347.41|349.12|347.42|349|347.3|11
1730536340000|2024-11-02 08:32:20|349.1|347.4|349.17|347.47|349.17|347.47|349.1|347.4|5
1730536350000|2024-11-02 08:32:30|349.16|347.46|349.11|347.41|349.16|347.46|349.11|347.41|7
1730536360000|2024-11-02 08:32:40|349.12|347.42|349.17|347.47|349.17|347.47|349.12|347.42|9
1730536370000|2024-11-02 08:32:50|349.16|347.46|349.12|347.42|349.16|347.46|349.1|347.4|11
1730536380000|2024-11-02 08:33:00|349.13|347.43|349.13|347.43|349.14|347.44|349.1|347.4|9
1730536390000|2024-11-02 08:33:10|349.14|347.44|349.08|347.38|349.14|347.44|349.08|347.38|7
1730536400000|2024-11-02 08:33:20|349.09|347.39|349.08|347.38|349.09|347.39|349.08|347.38|4
1730536410000|2024-11-02 08:33:30|349.09|347.39|349.12|347.42|349.12|347.42|349.09|347.39|3
1730536420000|2024-11-02 08:33:40|349.11|347.41|349.1|347.4|349.11|347.41|349.1|347.4|4
1730536430000|2024-11-02 08:33:50|349.11|347.41|349.12|347.42|349.13|347.43|349.1|347.4|7
1730536440000|2024-11-02 08:34:00|349.13|347.43|349.16|347.46|349.17|347.47|349.13|347.43|12
1730536450000|2024-11-02 08:34:10|349.15|347.45|349.16|347.46|349.16|347.46|349.15|347.45|2
1730536460000|2024-11-02 08:34:20|349.17|347.47|349.21|347.51|349.23|347.53|349.16|347.46|8
1730536470000|2024-11-02 08:34:30|349.2|347.5|349.22|347.52|349.22|347.52|349.19|347.49|5
1730536480000|2024-11-02 08:34:40|349.25|347.55|349.32|347.62|349.32|347.62|349.25|347.55|6
1730536490000|2024-11-02 08:34:50|349.31|347.61|349.27|347.57|349.31|347.61|349.27|347.57|3
1730536500000|2024-11-02 08:35:00|349.23|347.53|349.22|347.52|349.24|347.54|349.2|347.5|18
1730536510000|2024-11-02 08:35:10|349.21|347.51|349.17|347.47|349.21|347.51|349.17|347.47|6
1730536520000|2024-11-02 08:35:20|349.13|347.43|349.13|347.43|349.17|347.47|349.13|347.43|7
1730536540000|2024-11-02 08:35:40|349.12|347.42|349.1|347.4|349.12|347.42|349.09|347.39|4
1730536550000|2024-11-02 08:35:50|349.09|347.39|349.11|347.41|349.11|347.41|349.09|347.39|11
1730536560000|2024-11-02 08:36:00|349.1|347.4|349.1|347.4|349.1|347.4|349.09|347.39|3
1730536570000|2024-11-02 08:36:10|349.11|347.41|349.13|347.43|349.17|347.47|349.1|347.4|9
1730536580000|2024-11-02 08:36:20|349.12|347.42|349.05|347.35|349.12|347.42|349.05|347.35|4
1730536590000|2024-11-02 08:36:30|349.04|347.34|349.04|347.34|349.04|347.34|349.04|347.34|1
1730536610000|2024-11-02 08:36:50|348.93|347.23|348.93|347.23|348.95|347.25|348.93|347.23|5
1730536620000|2024-11-02 08:37:00|348.94|347.24|348.92|347.22|348.94|347.24|348.92|347.22|5
1730536630000|2024-11-02 08:37:10|348.93|347.23|348.91|347.21|348.93|347.23|348.91|347.21|5
1730536680000|2024-11-02 08:38:00|348.89|347.19|348.9|347.2|348.91|347.21|348.88|347.18|4
1730536690000|2024-11-02 08:38:10|348.88|347.18|348.88|347.18|348.9|347.2|348.88|347.18|3
1730536700000|2024-11-02 08:38:20|348.76|347.06|348.68|346.98|348.76|347.06|348.68|346.98|2
1730536740000|2024-11-02 08:39:00|348.64|346.94|348.62|346.92|348.64|346.94|348.61|346.91|9
1730536750000|2024-11-02 08:39:10|348.65|346.95|348.65|346.95|348.65|346.95|348.65|346.95|1
1730536760000|2024-11-02 08:39:20|348.64|346.94|348.64|346.94|348.64|346.94|348.63|346.93|7
1730536770000|2024-11-02 08:39:30|348.63|346.93|348.58|346.88|348.64|346.94|348.58|346.88|8
1730536780000|2024-11-02 08:39:40|348.59|346.89|348.58|346.88|348.6|346.9|348.58|346.88|4
1730536790000|2024-11-02 08:39:50|348.59|346.89|348.58|346.88|348.6|346.9|348.58|346.88|10
1730536810000|2024-11-02 08:40:10|348.59|346.89|348.58|346.88|348.59|346.89|348.58|346.88|2
1730536820000|2024-11-02 08:40:20|348.59|346.89|348.73|347.03|348.73|347.03|348.59|346.89|7
1730536830000|2024-11-02 08:40:30|348.75|347.05|348.7|347|348.76|347.06|348.7|347|6
1730536840000|2024-11-02 08:40:40|348.71|347.01|348.67|346.97|348.71|347.01|348.65|346.95|7
1730536850000|2024-11-02 08:40:50|348.71|347.01|348.71|347.01|348.71|347.01|348.63|346.93|7
1730536860000|2024-11-02 08:41:00|348.7|347|348.71|347.01|348.71|347.01|348.7|347|4
1730536870000|2024-11-02 08:41:10|348.73|347.03|348.7|347|348.73|347.03|348.7|347|5
1730536880000|2024-11-02 08:41:20|348.69|346.99|348.64|346.94|348.69|346.99|348.62|346.92|5
1730536890000|2024-11-02 08:41:30|348.66|346.96|348.72|347.02|348.72|347.02|348.64|346.94|10
1730536910000|2024-11-02 08:41:50|348.71|347.01|348.71|347.01|348.71|347.01|348.71|347.01|1
1730536920000|2024-11-02 08:42:00|348.68|346.98|348.64|346.94|348.68|346.98|348.63|346.93|5
1730536930000|2024-11-02 08:42:10|348.63|346.93|348.63|346.93|348.64|346.94|348.62|346.92|4
1730536940000|2024-11-02 08:42:20|348.62|346.92|348.62|346.92|348.63|346.93|348.62|346.92|5
1730536950000|2024-11-02 08:42:30|348.63|346.93|348.63|346.93|348.63|346.93|348.62|346.92|5
1730536960000|2024-11-02 08:42:40|348.62|346.92|348.73|347.03|348.73|347.03|348.62|346.92|4
1730536970000|2024-11-02 08:42:50|348.75|347.05|348.76|347.06|348.76|347.06|348.75|347.05|2
1730536980000|2024-11-02 08:43:00|348.75|347.05|348.71|347.01|348.75|347.05|348.71|347.01|10
1730536990000|2024-11-02 08:43:10|348.72|347.02|348.77|347.07|348.78|347.08|348.72|347.02|13
1730537000000|2024-11-02 08:43:20|348.78|347.08|348.74|347.04|348.78|347.08|348.71|347.01|7
1730537010000|2024-11-02 08:43:30|348.73|347.03|348.69|346.99|348.73|347.03|348.69|346.99|3
1730537020000|2024-11-02 08:43:40|348.66|346.96|348.66|346.96|348.67|346.97|348.66|346.96|3
1730537030000|2024-11-02 08:43:50|348.65|346.95|348.58|346.88|348.65|346.95|348.58|346.88|2
1730537070000|2024-11-02 08:44:30|348.59|346.89|348.58|346.88|348.59|346.89|348.58|346.88|6
1730537080000|2024-11-02 08:44:40|348.59|346.89|348.58|346.88|348.59|346.89|348.58|346.88|10
1730537100000|2024-11-02 08:45:00|348.6|346.9|348.63|346.93|348.64|346.94|348.6|346.9|3
1730537110000|2024-11-02 08:45:10|348.64|346.94|348.65|346.95|348.66|346.96|348.63|346.93|10
1730537120000|2024-11-02 08:45:20|348.69|346.99|348.67|346.97|348.69|346.99|348.67|346.97|5
1730537130000|2024-11-02 08:45:30|348.68|346.98|348.68|346.98|348.68|346.98|348.67|346.97|3
1730537140000|2024-11-02 08:45:40|348.7|347|348.83|347.13|348.83|347.13|348.7|347|7
1730537150000|2024-11-02 08:45:50|348.82|347.12|348.8|347.1|348.83|347.13|348.8|347.1|7
1730537160000|2024-11-02 08:46:00|348.81|347.11|348.82|347.12|348.82|347.12|348.81|347.11|14
1730537170000|2024-11-02 08:46:10|348.81|347.11|348.83|347.13|348.83|347.13|348.81|347.11|15
1730537180000|2024-11-02 08:46:20|348.84|347.14|348.84|347.14|348.84|347.14|348.83|347.13|3
1730537190000|2024-11-02 08:46:30|348.86|347.16|348.84|347.14|348.86|347.16|348.84|347.14|3
1730537200000|2024-11-02 08:46:40|348.82|347.12|348.79|347.09|348.82|347.12|348.79|347.09|4
1730537210000|2024-11-02 08:46:50|348.78|347.08|348.78|347.08|348.78|347.08|348.76|347.06|5
1730537220000|2024-11-02 08:47:00|348.8|347.1|348.8|347.1|348.8|347.1|348.8|347.1|1
1730537230000|2024-11-02 08:47:10|348.83|347.13|348.83|347.13|348.85|347.15|348.83|347.13|4
1730537240000|2024-11-02 08:47:20|348.82|347.12|348.86|347.16|348.86|347.16|348.82|347.12|6
1730537250000|2024-11-02 08:47:30|348.87|347.17|348.87|347.17|348.88|347.18|348.87|347.17|3
1730537260000|2024-11-02 08:47:40|348.88|347.18|348.85|347.15|348.88|347.18|348.85|347.15|3
1730537270000|2024-11-02 08:47:50|348.86|347.16|348.88|347.18|348.88|347.18|348.86|347.16|5
1730537280000|2024-11-02 08:48:00|348.87|347.17|348.87|347.17|348.87|347.17|348.87|347.17|1
1730537290000|2024-11-02 08:48:10|348.88|347.18|348.87|347.17|348.88|347.18|348.87|347.17|4
1730537300000|2024-11-02 08:48:20|348.9|347.2|348.88|347.18|348.9|347.2|348.87|347.17|3
1730537310000|2024-11-02 08:48:30|348.89|347.19|348.87|347.17|348.91|347.21|348.87|347.17|4
1730537320000|2024-11-02 08:48:40|348.85|347.15|348.87|347.17|348.87|347.17|348.85|347.15|2
1730537340000|2024-11-02 08:49:00|348.88|347.18|348.92|347.22|348.92|347.22|348.88|347.18|6
1730537350000|2024-11-02 08:49:10|348.89|347.19|348.95|347.25|348.95|347.25|348.89|347.19|5
1730537360000|2024-11-02 08:49:20|348.96|347.26|348.97|347.27|348.98|347.28|348.96|347.26|4
1730537370000|2024-11-02 08:49:30|348.98|347.28|348.98|347.28|348.98|347.28|348.98|347.28|1
1730537380000|2024-11-02 08:49:40|348.97|347.27|348.97|347.27|348.98|347.28|348.95|347.25|6
1730537390000|2024-11-02 08:49:50|348.98|347.28|348.97|347.27|348.98|347.28|348.95|347.25|5
1730537400000|2024-11-02 08:50:00|348.95|347.25|348.96|347.26|348.96|347.26|348.95|347.25|2
1730537410000|2024-11-02 08:50:10|348.97|347.27|348.97|347.27|348.97|347.27|348.97|347.27|1
1730537420000|2024-11-02 08:50:20|348.96|347.26|348.87|347.17|348.96|347.26|348.86|347.16|8
1730537430000|2024-11-02 08:50:30|348.86|347.16|348.87|347.17|348.87|347.17|348.86|347.16|4
1730537460000|2024-11-02 08:51:00|348.88|347.18|348.88|347.18|348.88|347.18|348.87|347.17|3
1730537480000|2024-11-02 08:51:20|348.89|347.19|348.9|347.2|348.9|347.2|348.89|347.19|2
1730537490000|2024-11-02 08:51:30|348.88|347.18|348.94|347.24|348.94|347.24|348.87|347.17|8
1730537520000|2024-11-02 08:52:00|348.91|347.21|348.93|347.23|348.93|347.23|348.9|347.2|4
1730537530000|2024-11-02 08:52:10|348.91|347.21|348.87|347.17|348.91|347.21|348.87|347.17|2
1730537540000|2024-11-02 08:52:20|348.88|347.18|348.88|347.18|348.89|347.19|348.87|347.17|7
1730537550000|2024-11-02 08:52:30|348.89|347.19|348.89|347.19|348.89|347.19|348.87|347.17|10
1730537560000|2024-11-02 08:52:40|348.88|347.18|348.86|347.16|348.89|347.19|348.84|347.14|6
1730537570000|2024-11-02 08:52:50|348.81|347.11|348.8|347.1|348.81|347.11|348.79|347.09|3
1730537610000|2024-11-02 08:53:30|348.81|347.11|348.79|347.09|348.81|347.11|348.79|347.09|3
1730537620000|2024-11-02 08:53:40|348.8|347.1|348.79|347.09|348.8|347.1|348.79|347.09|2
1730537630000|2024-11-02 08:53:50|348.8|347.1|348.81|347.11|348.82|347.12|348.79|347.09|11
1730537640000|2024-11-02 08:54:00|348.82|347.12|348.81|347.11|348.82|347.12|348.81|347.11|4
1730537650000|2024-11-02 08:54:10|348.82|347.12|348.81|347.11|348.82|347.12|348.79|347.09|6
1730537660000|2024-11-02 08:54:20|348.79|347.09|348.87|347.17|348.87|347.17|348.79|347.09|4
1730537690000|2024-11-02 08:54:50|348.88|347.18|348.88|347.18|348.88|347.18|348.87|347.17|3
1730537700000|2024-11-02 08:55:00|348.91|347.21|348.91|347.21|348.92|347.22|348.88|347.18|7
1730537710000|2024-11-02 08:55:10|348.92|347.22|348.92|347.22|348.92|347.22|348.92|347.22|1
1730537720000|2024-11-02 08:55:20|348.9|347.2|348.9|347.2|348.9|347.2|348.9|347.2|1
1730537730000|2024-11-02 08:55:30|348.91|347.21|348.92|347.22|348.93|347.23|348.91|347.21|6
1730537740000|2024-11-02 08:55:40|348.93|347.23|348.96|347.26|348.97|347.27|348.93|347.23|4
1730537750000|2024-11-02 08:55:50|348.97|347.27|348.97|347.27|348.97|347.27|348.97|347.27|1
1730537760000|2024-11-02 08:56:00|348.94|347.24|348.96|347.26|348.96|347.26|348.94|347.24|5
1730537770000|2024-11-02 08:56:10|348.97|347.27|348.97|347.27|348.97|347.27|348.97|347.27|1
1730537780000|2024-11-02 08:56:20|348.95|347.25|348.96|347.26|348.97|347.27|348.95|347.25|4
1730537790000|2024-11-02 08:56:30|348.95|347.25|348.91|347.21|348.95|347.25|348.91|347.21|3
1730537800000|2024-11-02 08:56:40|348.89|347.19|348.88|347.18|348.89|347.19|348.87|347.17|5
1730537810000|2024-11-02 08:56:50|348.91|347.21|348.91|347.21|348.91|347.21|348.88|347.18|12
1730537820000|2024-11-02 08:57:00|348.88|347.18|348.92|347.22|348.92|347.22|348.88|347.18|5
1730537830000|2024-11-02 08:57:10|348.91|347.21|348.91|347.21|348.91|347.21|348.91|347.21|1
1730537840000|2024-11-02 08:57:20|348.89|347.19|348.87|347.17|348.89|347.19|348.87|347.17|5
1730537850000|2024-11-02 08:57:30|348.79|347.09|348.78|347.08|348.79|347.09|348.78|347.08|2
1730537860000|2024-11-02 08:57:40|348.77|347.07|348.79|347.09|348.79|347.09|348.75|347.05|7
1730537870000|2024-11-02 08:57:50|348.77|347.07|348.79|347.09|348.79|347.09|348.76|347.06|6
1730537890000|2024-11-02 08:58:10|348.75|347.05|348.76|347.06|348.76|347.06|348.75|347.05|4
1730537900000|2024-11-02 08:58:20|348.75|347.05|348.79|347.09|348.79|347.09|348.75|347.05|5
1730537910000|2024-11-02 08:58:30|348.78|347.08|348.69|346.99|348.78|347.08|348.69|346.99|6
1730537930000|2024-11-02 08:58:50|348.68|346.98|348.66|346.96|348.68|346.98|348.66|346.96|3
1730537940000|2024-11-02 08:59:00|348.65|346.95|348.69|346.99|348.7|347|348.65|346.95|4
1730537950000|2024-11-02 08:59:10|348.56|346.86|348.46|346.76|348.56|346.86|348.46|346.76|4
1730537960000|2024-11-02 08:59:20|348.47|346.77|348.43|346.73|348.47|346.77|348.39|346.69|12
1730537970000|2024-11-02 08:59:30|348.44|346.74|348.43|346.73|348.45|346.75|348.43|346.73|8
1730537980000|2024-11-02 08:59:40|348.44|346.74|348.5|346.8|348.5|346.8|348.43|346.73|7
1730537990000|2024-11-02 08:59:50|348.51|346.81|348.5|346.8|348.51|346.81|348.49|346.79|7
1730538000000|2024-11-02 09:00:00|348.49|346.79|348.34|346.64|348.51|346.81|348.34|346.64|15
1730538010000|2024-11-02 09:00:10|348.33|346.63|348.36|346.66|348.36|346.66|348.22|346.52|12
1730538020000|2024-11-02 09:00:20|348.35|346.65|348.18|346.48|348.35|346.65|348.18|346.48|12
1730538030000|2024-11-02 09:00:30|348.17|346.47|348.16|346.46|348.17|346.47|348.12|346.42|10
1730538040000|2024-11-02 09:00:40|348.15|346.45|348.14|346.44|348.16|346.46|348.13|346.43|7
1730538050000|2024-11-02 09:00:50|348.17|346.47|348.15|346.45|348.17|346.47|348.15|346.45|3
1730538060000|2024-11-02 09:01:00|348.14|346.44|348.14|346.44|348.14|346.44|348.1|346.4|5
1730538070000|2024-11-02 09:01:10|348.15|346.45|348.11|346.41|348.15|346.45|348.11|346.41|9
1730538080000|2024-11-02 09:01:20|348.12|346.42|348.15|346.45|348.2|346.5|348.09|346.39|18
1730538090000|2024-11-02 09:01:30|348.14|346.44|348.1|346.4|348.18|346.48|348.1|346.4|10
1730538100000|2024-11-02 09:01:40|348.08|346.38|348.11|346.41|348.11|346.41|348.07|346.37|5
1730538110000|2024-11-02 09:01:50|348.13|346.43|348.19|346.49|348.2|346.5|348.13|346.43|9
1730538120000|2024-11-02 09:02:00|348.18|346.48|348.31|346.61|348.31|346.61|348.12|346.42|13
1730538130000|2024-11-02 09:02:10|348.32|346.62|348.4|346.7|348.4|346.7|348.32|346.62|10
1730538140000|2024-11-02 09:02:20|348.43|346.73|348.2|346.5|348.43|346.73|348.2|346.5|16
1730538150000|2024-11-02 09:02:30|348.21|346.51|348.29|346.59|348.29|346.59|348.21|346.51|12
1730538160000|2024-11-02 09:02:40|348.31|346.61|348.36|346.66|348.36|346.66|348.31|346.61|4
1730538170000|2024-11-02 09:02:50|348.35|346.65|348.32|346.62|348.35|346.65|348.28|346.58|6
1730538180000|2024-11-02 09:03:00|348.34|346.64|348.35|346.65|348.35|346.65|348.34|346.64|2
1730538190000|2024-11-02 09:03:10|348.34|346.64|348.32|346.62|348.35|346.65|348.3|346.6|9
1730538200000|2024-11-02 09:03:20|348.31|346.61|348.29|346.59|348.33|346.63|348.29|346.59|8
1730538210000|2024-11-02 09:03:30|348.28|346.58|348.26|346.56|348.28|346.58|348.26|346.56|2
1730538220000|2024-11-02 09:03:40|348.25|346.55|348.22|346.52|348.25|346.55|348.22|346.52|4
1730538230000|2024-11-02 09:03:50|348.23|346.53|348.28|346.58|348.29|346.59|348.23|346.53|4
1730538240000|2024-11-02 09:04:00|348.26|346.56|348.24|346.54|348.26|346.56|348.23|346.53|5
1730538250000|2024-11-02 09:04:10|348.25|346.55|348.45|346.75|348.46|346.76|348.25|346.55|5
1730538260000|2024-11-02 09:04:20|348.44|346.74|348.42|346.72|348.44|346.74|348.42|346.72|3
1730538270000|2024-11-02 09:04:30|348.41|346.71|348.44|346.74|348.45|346.75|348.41|346.71|5
1730538280000|2024-11-02 09:04:40|348.45|346.75|348.54|346.84|348.54|346.84|348.45|346.75|6
1730538290000|2024-11-02 09:04:50|348.57|346.87|348.77|347.07|348.77|347.07|348.57|346.87|9
1730538300000|2024-11-02 09:05:00|348.76|347.06|348.86|347.16|348.86|347.16|348.7|347|14
1730538310000|2024-11-02 09:05:10|348.85|347.15|348.81|347.11|348.85|347.15|348.79|347.09|8
1730538320000|2024-11-02 09:05:20|348.83|347.13|348.79|347.09|348.83|347.13|348.78|347.08|11
1730538330000|2024-11-02 09:05:30|348.78|347.08|348.73|347.03|348.78|347.08|348.68|346.98|12
1730538340000|2024-11-02 09:05:40|348.75|347.05|348.81|347.11|348.81|347.11|348.73|347.03|15
1730538350000|2024-11-02 09:05:50|348.82|347.12|348.84|347.14|348.85|347.15|348.82|347.12|5
1730538360000|2024-11-02 09:06:00|348.83|347.13|348.83|347.13|348.84|347.14|348.83|347.13|5
1730538370000|2024-11-02 09:06:10|348.84|347.14|348.82|347.12|348.86|347.16|348.81|347.11|8
1730538380000|2024-11-02 09:06:20|348.83|347.13|348.86|347.16|348.86|347.16|348.83|347.13|3
1730538390000|2024-11-02 09:06:30|348.87|347.17|348.87|347.17|348.87|347.17|348.87|347.17|1
1730538400000|2024-11-02 09:06:40|348.88|347.18|348.87|347.17|348.88|347.18|348.87|347.17|2
1730538410000|2024-11-02 09:06:50|348.84|347.14|348.78|347.08|348.84|347.14|348.78|347.08|6
1730538420000|2024-11-02 09:07:00|348.79|347.09|348.8|347.1|348.8|347.1|348.79|347.09|4
1730538430000|2024-11-02 09:07:10|348.79|347.09|348.73|347.03|348.79|347.09|348.72|347.02|4
1730538440000|2024-11-02 09:07:20|348.71|347.01|348.71|347.01|348.73|347.03|348.71|347.01|7
1730538450000|2024-11-02 09:07:30|348.72|347.02|348.68|346.98|348.72|347.02|348.68|346.98|2
1730538460000|2024-11-02 09:07:40|348.66|346.96|348.7|347|348.7|347|348.65|346.95|6
1730538470000|2024-11-02 09:07:50|348.69|346.99|348.61|346.91|348.69|346.99|348.59|346.89|10
1730538480000|2024-11-02 09:08:00|348.62|346.92|348.72|347.02|348.72|347.02|348.61|346.91|10
1730538490000|2024-11-02 09:08:10|348.73|347.03|348.8|347.1|348.84|347.14|348.73|347.03|16
1730538500000|2024-11-02 09:08:20|348.79|347.09|348.74|347.04|348.79|347.09|348.72|347.02|9
1730538510000|2024-11-02 09:08:30|348.73|347.03|348.62|346.92|348.73|347.03|348.62|346.92|10
1730538520000|2024-11-02 09:08:40|348.61|346.91|348.6|346.9|348.61|346.91|348.53|346.83|7
1730538530000|2024-11-02 09:08:50|348.59|346.89|348.59|346.89|348.59|346.89|348.59|346.89|1
1730538540000|2024-11-02 09:09:00|348.61|346.91|348.71|347.01|348.73|347.03|348.61|346.91|3
1730538550000|2024-11-02 09:09:10|348.73|347.03|348.72|347.02|348.73|347.03|348.71|347.01|3
1730538560000|2024-11-02 09:09:20|348.71|347.01|348.55|346.85|348.71|347.01|348.52|346.82|10
1730538570000|2024-11-02 09:09:30|348.53|346.83|348.52|346.82|348.58|346.88|348.51|346.81|10
1730538580000|2024-11-02 09:09:40|348.5|346.8|348.49|346.79|348.5|346.8|348.48|346.78|4
1730538590000|2024-11-02 09:09:50|348.48|346.78|348.47|346.77|348.48|346.78|348.47|346.77|4
1730538600000|2024-11-02 09:10:00|348.48|346.78|348.61|346.91|348.61|346.91|348.48|346.78|15
1730538610000|2024-11-02 09:10:10|348.62|346.92|348.61|346.91|348.62|346.92|348.61|346.91|2
1730538620000|2024-11-02 09:10:20|348.62|346.92|348.73|347.03|348.73|347.03|348.62|346.92|8
1730538630000|2024-11-02 09:10:30|348.71|347.01|348.71|347.01|348.71|347.01|348.68|346.98|4
1730538640000|2024-11-02 09:10:40|348.73|347.03|348.72|347.02|348.73|347.03|348.72|347.02|2
1730538650000|2024-11-02 09:10:50|348.71|347.01|348.7|347|348.71|347.01|348.7|347|2
1730538660000|2024-11-02 09:11:00|348.69|346.99|348.71|347.01|348.71|347.01|348.69|346.99|3
1730538670000|2024-11-02 09:11:10|348.7|347|348.74|347.04|348.75|347.05|348.69|346.99|6
1730538680000|2024-11-02 09:11:20|348.79|347.09|348.81|347.11|348.82|347.12|348.79|347.09|7
1730538690000|2024-11-02 09:11:30|348.8|347.1|348.81|347.11|348.81|347.11|348.8|347.1|6
1730538700000|2024-11-02 09:11:40|348.8|347.1|348.84|347.14|348.84|347.14|348.8|347.1|9
1730538710000|2024-11-02 09:11:50|348.82|347.12|348.84|347.14|348.84|347.14|348.82|347.12|4
1730538720000|2024-11-02 09:12:00|348.83|347.13|348.81|347.11|348.83|347.13|348.81|347.11|3
1730538730000|2024-11-02 09:12:10|348.76|347.06|348.75|347.05|348.76|347.06|348.73|347.03|3
1730538740000|2024-11-02 09:12:20|348.71|347.01|348.62|346.92|348.71|347.01|348.6|346.9|10
1730538750000|2024-11-02 09:12:30|348.63|346.93|348.62|346.92|348.69|346.99|348.61|346.91|13
1730538760000|2024-11-02 09:12:40|348.63|346.93|348.63|346.93|348.63|346.93|348.62|346.92|5
1730538770000|2024-11-02 09:12:50|348.62|346.92|348.63|346.93|348.63|346.93|348.62|346.92|2
1730538780000|2024-11-02 09:13:00|348.62|346.92|348.63|346.93|348.63|346.93|348.62|346.92|4
1730538790000|2024-11-02 09:13:10|348.62|346.92|348.69|346.99|348.69|346.99|348.62|346.92|8
1730538800000|2024-11-02 09:13:20|348.66|346.96|348.63|346.93|348.66|346.96|348.6|346.9|10
1730538810000|2024-11-02 09:13:30|348.62|346.92|348.61|346.91|348.62|346.92|348.61|346.91|4
1730538820000|2024-11-02 09:13:40|348.62|346.92|348.62|346.92|348.62|346.92|348.61|346.91|5
1730538830000|2024-11-02 09:13:50|348.61|346.91|348.58|346.88|348.61|346.91|348.58|346.88|5
1730538840000|2024-11-02 09:14:00|348.59|346.89|348.59|346.89|348.59|346.89|348.59|346.89|1
1730538850000|2024-11-02 09:14:10|348.58|346.88|348.58|346.88|348.58|346.88|348.58|346.88|1
1730538860000|2024-11-02 09:14:20|348.57|346.87|348.52|346.82|348.57|346.87|348.52|346.82|7
1730538870000|2024-11-02 09:14:30|348.58|346.88|348.58|346.88|348.58|346.88|348.58|346.88|1
1730538880000|2024-11-02 09:14:40|348.59|346.89|348.61|346.91|348.61|346.91|348.59|346.89|3
1730538890000|2024-11-02 09:14:50|348.6|346.9|348.6|346.9|348.6|346.9|348.59|346.89|3
1730538900000|2024-11-02 09:15:00|348.59|346.89|348.57|346.87|348.59|346.89|348.57|346.87|4
1730538910000|2024-11-02 09:15:10|348.59|346.89|348.6|346.9|348.61|346.91|348.59|346.89|4
1730538920000|2024-11-02 09:15:20|348.58|346.88|348.46|346.76|348.59|346.89|348.46|346.76|12
1730538940000|2024-11-02 09:15:40|348.47|346.77|348.45|346.75|348.47|346.77|348.45|346.75|11
1730538950000|2024-11-02 09:15:50|348.46|346.76|348.57|346.87|348.57|346.87|348.45|346.75|11
1730538960000|2024-11-02 09:16:00|348.58|346.88|348.68|346.98|348.68|346.98|348.58|346.88|9
1730538970000|2024-11-02 09:16:10|348.66|346.96|348.66|346.96|348.66|346.96|348.65|346.95|3
1730538980000|2024-11-02 09:16:20|348.67|346.97|348.77|347.07|348.77|347.07|348.67|346.97|4
1730538990000|2024-11-02 09:16:30|348.76|347.06|348.73|347.03|348.76|347.06|348.72|347.02|4
1730539000000|2024-11-02 09:16:40|348.74|347.04|348.7|347|348.74|347.04|348.7|347|5
1730539010000|2024-11-02 09:16:50|348.69|346.99|348.73|347.03|348.73|347.03|348.69|346.99|5
1730539020000|2024-11-02 09:17:00|348.72|347.02|348.78|347.08|348.79|347.09|348.72|347.02|7
1730539030000|2024-11-02 09:17:10|348.79|347.09|348.87|347.17|348.87|347.17|348.78|347.08|7
1730539040000|2024-11-02 09:17:20|348.88|347.18|348.91|347.21|348.91|347.21|348.83|347.13|10
1730539050000|2024-11-02 09:17:30|348.89|347.19|348.87|347.17|348.89|347.19|348.86|347.16|7
1730539060000|2024-11-02 09:17:40|348.89|347.19|348.95|347.25|348.95|347.25|348.89|347.19|9
1730539070000|2024-11-02 09:17:50|348.96|347.26|348.95|347.25|348.97|347.27|348.95|347.25|13
1730539080000|2024-11-02 09:18:00|348.96|347.26|348.99|347.29|349|347.3|348.95|347.25|9
1730539090000|2024-11-02 09:18:10|348.98|347.28|348.98|347.28|348.99|347.29|348.97|347.27|7
1730539110000|2024-11-02 09:18:30|348.97|347.27|348.98|347.28|348.98|347.28|348.96|347.26|7
1730539120000|2024-11-02 09:18:40|348.96|347.26|348.99|347.29|349|347.3|348.96|347.26|4
1730539130000|2024-11-02 09:18:50|348.98|347.28|348.99|347.29|349.01|347.31|348.98|347.28|13
1730539140000|2024-11-02 09:19:00|348.98|347.28|348.98|347.28|348.99|347.29|348.97|347.27|5
1730539150000|2024-11-02 09:19:10|348.97|347.27|348.98|347.28|348.99|347.29|348.97|347.27|6
1730539160000|2024-11-02 09:19:20|348.97|347.27|348.97|347.27|348.99|347.29|348.96|347.26|14
1730539170000|2024-11-02 09:19:30|348.96|347.26|348.97|347.27|348.97|347.27|348.96|347.26|4
1730539180000|2024-11-02 09:19:40|348.98|347.28|348.98|347.28|348.98|347.28|348.97|347.27|3
1730539190000|2024-11-02 09:19:50|348.99|347.29|348.98|347.28|349.02|347.32|348.98|347.28|9
1730539200000|2024-11-02 09:20:00|348.97|347.27|348.99|347.29|348.99|347.29|348.96|347.26|7
1730539210000|2024-11-02 09:20:10|348.98|347.28|348.97|347.27|349|347.3|348.97|347.27|18
1730539220000|2024-11-02 09:20:20|348.98|347.28|348.97|347.27|348.98|347.28|348.97|347.27|2
1730539230000|2024-11-02 09:20:30|348.96|347.26|348.72|347.02|348.96|347.26|348.68|346.98|17
1730539240000|2024-11-02 09:20:40|348.74|347.04|348.81|347.11|348.83|347.13|348.74|347.04|8
1730539250000|2024-11-02 09:20:50|348.8|347.1|348.79|347.09|348.8|347.1|348.79|347.09|2
1730539260000|2024-11-02 09:21:00|348.78|347.08|348.76|347.06|348.78|347.08|348.75|347.05|4
1730539270000|2024-11-02 09:21:10|348.75|347.05|348.63|346.93|348.75|347.05|348.6|346.9|9
1730539280000|2024-11-02 09:21:20|348.71|347.01|348.8|347.1|348.8|347.1|348.71|347.01|8
1730539290000|2024-11-02 09:21:30|348.81|347.11|348.81|347.11|348.81|347.11|348.81|347.11|1
1730539300000|2024-11-02 09:21:40|348.8|347.1|348.82|347.12|348.83|347.13|348.8|347.1|7
1730539310000|2024-11-02 09:21:50|348.84|347.14|348.86|347.16|348.89|347.19|348.84|347.14|4
1730539320000|2024-11-02 09:22:00|348.89|347.19|348.94|347.24|348.95|347.25|348.86|347.16|14
1730539330000|2024-11-02 09:22:10|348.93|347.23|348.88|347.18|348.93|347.23|348.87|347.17|4
1730539340000|2024-11-02 09:22:20|348.89|347.19|348.89|347.19|348.89|347.19|348.89|347.19|1
1730539350000|2024-11-02 09:22:30|348.88|347.18|348.78|347.08|348.88|347.18|348.76|347.06|5
1730539360000|2024-11-02 09:22:40|348.8|347.1|348.77|347.07|348.8|347.1|348.77|347.07|4
1730539370000|2024-11-02 09:22:50|348.78|347.08|348.78|347.08|348.78|347.08|348.78|347.08|1
1730539380000|2024-11-02 09:23:00|348.79|347.09|348.85|347.15|348.86|347.16|348.79|347.09|11
1730539390000|2024-11-02 09:23:10|348.84|347.14|348.84|347.14|348.84|347.14|348.81|347.11|5
1730539400000|2024-11-02 09:23:20|348.83|347.13|348.82|347.12|348.83|347.13|348.82|347.12|2
1730539410000|2024-11-02 09:23:30|348.83|347.13|348.83|347.13|348.84|347.14|348.82|347.12|7
1730539420000|2024-11-02 09:23:40|348.82|347.12|348.86|347.16|348.87|347.17|348.82|347.12|5
1730539430000|2024-11-02 09:23:50|348.84|347.14|348.82|347.12|348.84|347.14|348.82|347.12|3
1730539440000|2024-11-02 09:24:00|348.84|347.14|348.87|347.17|348.87|347.17|348.83|347.13|7
1730539450000|2024-11-02 09:24:10|348.86|347.16|348.76|347.06|348.86|347.16|348.76|347.06|7
1730539460000|2024-11-02 09:24:20|348.79|347.09|348.76|347.06|348.79|347.09|348.76|347.06|6
1730539470000|2024-11-02 09:24:30|348.77|347.07|348.85|347.15|348.86|347.16|348.73|347.03|12
1730539480000|2024-11-02 09:24:40|348.84|347.14|348.82|347.12|348.84|347.14|348.81|347.11|4
1730539490000|2024-11-02 09:24:50|348.81|347.11|348.81|347.11|348.81|347.11|348.81|347.11|1
1730539500000|2024-11-02 09:25:00|348.82|347.12|348.82|347.12|348.82|347.12|348.82|347.12|1
1730539510000|2024-11-02 09:25:10|348.81|347.11|348.77|347.07|348.81|347.11|348.74|347.04|8
1730539520000|2024-11-02 09:25:20|348.75|347.05|348.67|346.97|348.75|347.05|348.67|346.97|3
1730539530000|2024-11-02 09:25:30|348.66|346.96|348.65|346.95|348.66|346.96|348.62|346.92|9
1730539540000|2024-11-02 09:25:40|348.66|346.96|348.63|346.93|348.69|346.99|348.63|346.93|8
1730539550000|2024-11-02 09:25:50|348.58|346.88|348.61|346.91|348.63|346.93|348.58|346.88|8
1730539560000|2024-11-02 09:26:00|348.6|346.9|348.62|346.92|348.62|346.92|348.6|346.9|3
1730539570000|2024-11-02 09:26:10|348.61|346.91|348.63|346.93|348.65|346.95|348.61|346.91|9
1730539580000|2024-11-02 09:26:20|348.64|346.94|348.67|346.97|348.67|346.97|348.64|346.94|3
1730539590000|2024-11-02 09:26:30|348.68|346.98|348.68|346.98|348.7|347|348.66|346.96|7
1730539600000|2024-11-02 09:26:40|348.67|346.97|348.67|346.97|348.69|346.99|348.67|346.97|3
1730539610000|2024-11-02 09:26:50|348.68|346.98|348.71|347.01|348.72|347.02|348.68|346.98|7
1730539620000|2024-11-02 09:27:00|348.7|347|348.63|346.93|348.71|347.01|348.63|346.93|6
1730539630000|2024-11-02 09:27:10|348.62|346.92|348.63|346.93|348.63|346.93|348.62|346.92|2
1730539640000|2024-11-02 09:27:20|348.66|346.96|348.64|346.94|348.66|346.96|348.63|346.93|6
1730539650000|2024-11-02 09:27:30|348.66|346.96|348.67|346.97|348.67|346.97|348.66|346.96|2
1730539660000|2024-11-02 09:27:40|348.7|347|348.84|347.14|348.84|347.14|348.7|347|7
1730539670000|2024-11-02 09:27:50|348.85|347.15|348.89|347.19|348.9|347.2|348.85|347.15|6
1730539680000|2024-11-02 09:28:00|348.9|347.2|348.89|347.19|348.91|347.21|348.88|347.18|7
1730539710000|2024-11-02 09:28:30|348.87|347.17|348.99|347.29|349|347.3|348.85|347.15|16
1730539720000|2024-11-02 09:28:40|348.98|347.28|348.99|347.29|348.99|347.29|348.98|347.28|8
1730539730000|2024-11-02 09:28:50|348.98|347.28|349.02|347.32|349.02|347.32|348.98|347.28|5
1730539740000|2024-11-02 09:29:00|349|347.3|349.03|347.33|349.03|347.33|349|347.3|8
1730539750000|2024-11-02 09:29:10|349|347.3|349|347.3|349.03|347.33|349|347.3|3
1730539760000|2024-11-02 09:29:20|349.01|347.31|349.02|347.32|349.02|347.32|349|347.3|4
1730539770000|2024-11-02 09:29:30|349.03|347.33|349.03|347.33|349.03|347.33|349|347.3|3
1730539780000|2024-11-02 09:29:40|349|347.3|349.02|347.32|349.03|347.33|349|347.3|9
1730539790000|2024-11-02 09:29:50|349.03|347.33|349.06|347.36|349.06|347.36|349|347.3|5
1730539800000|2024-11-02 09:30:00|349.09|347.39|349.12|347.42|349.14|347.44|349.09|347.39|6
1730539810000|2024-11-02 09:30:10|349.13|347.43|349.17|347.47|349.17|347.47|349.13|347.43|5
1730539820000|2024-11-02 09:30:20|349.15|347.45|349.12|347.42|349.15|347.45|349.12|347.42|2
1730539830000|2024-11-02 09:30:30|349.13|347.43|349.13|347.43|349.15|347.45|349.13|347.43|3
1730539840000|2024-11-02 09:30:40|349.14|347.44|349.13|347.43|349.14|347.44|349.1|347.4|4
1730539860000|2024-11-02 09:31:00|349.14|347.44|349.12|347.42|349.14|347.44|349.11|347.41|10
1730539870000|2024-11-02 09:31:10|349.13|347.43|349.05|347.35|349.13|347.43|349.03|347.33|8
1730539880000|2024-11-02 09:31:20|349.06|347.36|349.03|347.33|349.06|347.36|349.03|347.33|2
1730539900000|2024-11-02 09:31:40|349.01|347.31|349.01|347.31|349.01|347.31|349.01|347.31|1
1730539910000|2024-11-02 09:31:50|349.03|347.33|348.99|347.29|349.03|347.33|348.99|347.29|3
1730539920000|2024-11-02 09:32:00|348.97|347.27|348.89|347.19|348.97|347.27|348.87|347.17|5
1730539930000|2024-11-02 09:32:10|348.87|347.17|348.76|347.06|348.87|347.17|348.74|347.04|9
1730539940000|2024-11-02 09:32:20|348.74|347.04|348.86|347.16|348.88|347.18|348.74|347.04|8
1730539950000|2024-11-02 09:32:30|348.82|347.12|348.84|347.14|348.86|347.16|348.8|347.1|6
1730539960000|2024-11-02 09:32:40|348.85|347.15|348.89|347.19|348.9|347.2|348.84|347.14|9
1730539970000|2024-11-02 09:32:50|348.88|347.18|348.8|347.1|348.91|347.21|348.8|347.1|6
1730539980000|2024-11-02 09:33:00|348.81|347.11|348.88|347.18|348.88|347.18|348.8|347.1|10
1730539990000|2024-11-02 09:33:10|348.86|347.16|348.86|347.16|348.89|347.19|348.85|347.15|8
1730540000000|2024-11-02 09:33:20|348.82|347.12|348.83|347.13|348.86|347.16|348.82|347.12|6
1730540010000|2024-11-02 09:33:30|348.81|347.11|348.67|346.97|348.84|347.14|348.67|346.97|11
1730540020000|2024-11-02 09:33:40|348.68|346.98|348.68|346.98|348.69|346.99|348.67|346.97|7
1730540030000|2024-11-02 09:33:50|348.66|346.96|348.67|346.97|348.68|346.98|348.66|346.96|4
1730540040000|2024-11-02 09:34:00|348.69|346.99|348.68|346.98|348.69|346.99|348.68|346.98|2
1730540050000|2024-11-02 09:34:10|348.67|346.97|348.58|346.88|348.68|346.98|348.57|346.87|9
1730540060000|2024-11-02 09:34:20|348.59|346.89|348.6|346.9|348.61|346.91|348.59|346.89|3
1730540070000|2024-11-02 09:34:30|348.59|346.89|348.61|346.91|348.61|346.91|348.59|346.89|3
1730540080000|2024-11-02 09:34:40|348.62|346.92|348.69|346.99|348.72|347.02|348.62|346.92|10
1730540090000|2024-11-02 09:34:50|348.68|346.98|348.61|346.91|348.68|346.98|348.61|346.91|5
1730540100000|2024-11-02 09:35:00|348.6|346.9|348.59|346.89|348.6|346.9|348.59|346.89|2
1730540110000|2024-11-02 09:35:10|348.58|346.88|348.6|346.9|348.6|346.9|348.58|346.88|2
1730540120000|2024-11-02 09:35:20|348.61|346.91|348.71|347.01|348.71|347.01|348.61|346.91|6
1730540130000|2024-11-02 09:35:30|348.73|347.03|348.8|347.1|348.8|347.1|348.72|347.02|8
1730540140000|2024-11-02 09:35:40|348.79|347.09|348.78|347.08|348.79|347.09|348.77|347.07|6
1730540150000|2024-11-02 09:35:50|348.74|347.04|348.81|347.11|348.81|347.11|348.74|347.04|8
1730540160000|2024-11-02 09:36:00|348.8|347.1|348.78|347.08|348.82|347.12|348.74|347.04|12
1730540170000|2024-11-02 09:36:10|348.8|347.1|348.77|347.07|348.8|347.1|348.74|347.04|7
1730540180000|2024-11-02 09:36:20|348.74|347.04|348.74|347.04|348.74|347.04|348.74|347.04|1
1730540190000|2024-11-02 09:36:30|348.75|347.05|348.8|347.1|348.8|347.1|348.74|347.04|8
1730540200000|2024-11-02 09:36:40|348.79|347.09|348.79|347.09|348.79|347.09|348.78|347.08|5
1730540210000|2024-11-02 09:36:50|348.8|347.1|348.79|347.09|348.82|347.12|348.79|347.09|4
1730540220000|2024-11-02 09:37:00|348.8|347.1|348.8|347.1|348.82|347.12|348.8|347.1|4
1730540230000|2024-11-02 09:37:10|348.82|347.12|348.88|347.18|348.94|347.24|348.82|347.12|10
1730540240000|2024-11-02 09:37:20|348.87|347.17|348.78|347.08|348.87|347.17|348.78|347.08|3
1730540250000|2024-11-02 09:37:30|348.79|347.09|348.82|347.12|348.82|347.12|348.78|347.08|4
1730540260000|2024-11-02 09:37:40|348.81|347.11|348.87|347.17|348.87|347.17|348.81|347.11|11
1730540270000|2024-11-02 09:37:50|348.86|347.16|348.88|347.18|348.89|347.19|348.86|347.16|7
1730540280000|2024-11-02 09:38:00|348.91|347.21|348.81|347.11|348.91|347.21|348.79|347.09|8
1730540290000|2024-11-02 09:38:10|348.8|347.1|348.78|347.08|348.81|347.11|348.77|347.07|8
1730540300000|2024-11-02 09:38:20|348.77|347.07|348.64|346.94|348.77|347.07|348.63|346.93|3
1730540310000|2024-11-02 09:38:30|348.66|346.96|348.71|347.01|348.71|347.01|348.66|346.96|3
1730540320000|2024-11-02 09:38:40|348.69|346.99|348.69|346.99|348.7|347|348.68|346.98|9
1730540340000|2024-11-02 09:39:00|348.68|346.98|348.6|346.9|348.68|346.98|348.6|346.9|3
1730540350000|2024-11-02 09:39:10|348.61|346.91|348.63|346.93|348.63|346.93|348.61|346.91|3
1730540360000|2024-11-02 09:39:20|348.64|346.94|348.79|347.09|348.79|347.09|348.64|346.94|10
1730540380000|2024-11-02 09:39:40|348.8|347.1|348.8|347.1|348.8|347.1|348.8|347.1|1
1730540390000|2024-11-02 09:39:50|348.81|347.11|348.8|347.1|348.81|347.11|348.8|347.1|2
1730540400000|2024-11-02 09:40:00|348.83|347.13|348.95|347.25|348.97|347.27|348.82|347.12|10
1730540410000|2024-11-02 09:40:10|348.96|347.26|349.01|347.31|349.01|347.31|348.96|347.26|6
1730540420000|2024-11-02 09:40:20|349.02|347.32|349.04|347.34|349.04|347.34|349.02|347.32|2
1730540430000|2024-11-02 09:40:30|349.05|347.35|349.07|347.37|349.07|347.37|349.04|347.34|6
1730540440000|2024-11-02 09:40:40|349.08|347.38|349.09|347.39|349.09|347.39|349.08|347.38|2
1730540450000|2024-11-02 09:40:50|349.12|347.42|349.15|347.45|349.17|347.47|349.12|347.42|5
1730540460000|2024-11-02 09:41:00|349.16|347.46|349.19|347.49|349.19|347.49|349.16|347.46|2
1730540470000|2024-11-02 09:41:10|349.17|347.47|349.14|347.44|349.19|347.49|349.14|347.44|5
1730540480000|2024-11-02 09:41:20|349.15|347.45|349.15|347.45|349.18|347.48|349.15|347.45|3
1730540490000|2024-11-02 09:41:30|349.11|347.41|349.14|347.44|349.15|347.45|349.07|347.37|11
1730540500000|2024-11-02 09:41:40|349.15|347.45|349.14|347.44|349.15|347.45|349.12|347.42|9
1730540510000|2024-11-02 09:41:50|349.17|347.47|349.24|347.54|349.24|347.54|349.17|347.47|4
1730540520000|2024-11-02 09:42:00|349.33|347.63|349.33|347.63|349.35|347.65|349.32|347.62|5
1730540530000|2024-11-02 09:42:10|349.3|347.6|349.17|347.47|349.3|347.6|349.17|347.47|4
1730540540000|2024-11-02 09:42:20|349.15|347.45|349.15|347.45|349.15|347.45|349.15|347.45|1
1730540550000|2024-11-02 09:42:30|349.11|347.41|349.1|347.4|349.11|347.41|349.06|347.36|7
1730540560000|2024-11-02 09:42:40|349.08|347.38|349.2|347.5|349.2|347.5|349.08|347.38|10
1730540570000|2024-11-02 09:42:50|349.23|347.53|349.2|347.5|349.23|347.53|349.2|347.5|3
1730540580000|2024-11-02 09:43:00|349.19|347.49|349.15|347.45|349.19|347.49|349.13|347.43|12
1730540590000|2024-11-02 09:43:10|349.16|347.46|349.15|347.45|349.2|347.5|349.13|347.43|7
1730540600000|2024-11-02 09:43:20|349.13|347.43|349.26|347.56|349.26|347.56|349.13|347.43|7
1730540610000|2024-11-02 09:43:30|349.27|347.57|349.28|347.58|349.28|347.58|349.25|347.55|8
1730540620000|2024-11-02 09:43:40|349.27|347.57|349.24|347.54|349.31|347.61|349.24|347.54|12
1730540630000|2024-11-02 09:43:50|349.23|347.53|349.24|347.54|349.24|347.54|349.23|347.53|2
1730540640000|2024-11-02 09:44:00|349.25|347.55|349.25|347.55|349.25|347.55|349.24|347.54|7
1730540660000|2024-11-02 09:44:20|349.27|347.57|349.25|347.55|349.27|347.57|349.25|347.55|2
1730540700000|2024-11-02 09:45:00|349.21|347.51|349.22|347.52|349.22|347.52|349.2|347.5|4
1730540710000|2024-11-02 09:45:10|349.21|347.51|349.1|347.4|349.21|347.51|349.09|347.39|10
1730540720000|2024-11-02 09:45:20|349.09|347.39|349.17|347.47|349.18|347.48|349.09|347.39|12
1730540740000|2024-11-02 09:45:40|349.18|347.48|349.21|347.51|349.23|347.53|349.18|347.48|5
1730540750000|2024-11-02 09:45:50|349.22|347.52|349.25|347.55|349.25|347.55|349.21|347.51|5
1730540760000|2024-11-02 09:46:00|349.27|347.57|349.27|347.57|349.28|347.58|349.24|347.54|15
1730540770000|2024-11-02 09:46:10|349.26|347.56|349.25|347.55|349.26|347.56|349.24|347.54|6
1730540790000|2024-11-02 09:46:30|349.24|347.54|349.04|347.34|349.24|347.54|349.04|347.34|10
1730540800000|2024-11-02 09:46:40|349.03|347.33|348.95|347.25|349.03|347.33|348.95|347.25|3
1730540810000|2024-11-02 09:46:50|348.96|347.26|349.02|347.32|349.02|347.32|348.95|347.25|7
1730540820000|2024-11-02 09:47:00|349.03|347.33|348.98|347.28|349.03|347.33|348.98|347.28|5
1730540830000|2024-11-02 09:47:10|348.99|347.29|348.99|347.29|348.99|347.29|348.96|347.26|9
1730540840000|2024-11-02 09:47:20|348.97|347.27|348.93|347.23|348.99|347.29|348.91|347.21|8
1730540850000|2024-11-02 09:47:30|348.91|347.21|348.87|347.17|348.91|347.21|348.86|347.16|5
1730540860000|2024-11-02 09:47:40|348.88|347.18|348.91|347.21|348.91|347.21|348.87|347.17|4
1730540870000|2024-11-02 09:47:50|348.9|347.2|348.91|347.21|348.91|347.21|348.87|347.17|7
1730540880000|2024-11-02 09:48:00|348.92|347.22|348.92|347.22|348.93|347.23|348.92|347.22|7
1730540890000|2024-11-02 09:48:10|348.93|347.23|348.88|347.18|348.93|347.23|348.88|347.18|9
1730540900000|2024-11-02 09:48:20|348.87|347.17|348.87|347.17|348.88|347.18|348.84|347.14|6
1730540910000|2024-11-02 09:48:30|348.85|347.15|348.8|347.1|348.85|347.15|348.79|347.09|7
1730540920000|2024-11-02 09:48:40|348.79|347.09|348.73|347.03|348.79|347.09|348.73|347.03|6
1730540940000|2024-11-02 09:49:00|348.72|347.02|348.6|346.9|348.72|347.02|348.6|346.9|12
1730540950000|2024-11-02 09:49:10|348.61|346.91|348.43|346.73|348.66|346.96|348.43|346.73|10
1730540960000|2024-11-02 09:49:20|348.44|346.74|348.41|346.71|348.45|346.75|348.4|346.7|11
1730540970000|2024-11-02 09:49:30|348.35|346.65|348.31|346.61|348.36|346.66|348.31|346.61|6
1730540980000|2024-11-02 09:49:40|348.3|346.6|348.3|346.6|348.3|346.6|348.29|346.59|5
1730540990000|2024-11-02 09:49:50|348.34|346.64|348.38|346.68|348.38|346.68|348.32|346.62|17
1730541000000|2024-11-02 09:50:00|348.36|346.66|348.36|346.66|348.36|346.66|348.36|346.66|1
1730541010000|2024-11-02 09:50:10|348.4|346.7|348.37|346.67|348.45|346.75|348.37|346.67|7
1730541020000|2024-11-02 09:50:20|348.34|346.64|348.33|346.63|348.34|346.64|348.32|346.62|6
1730541030000|2024-11-02 09:50:30|348.32|346.62|348.28|346.58|348.36|346.66|348.28|346.58|4
1730541040000|2024-11-02 09:50:40|348.27|346.57|348.25|346.55|348.27|346.57|348.25|346.55|3
1730541050000|2024-11-02 09:50:50|348.26|346.56|348.26|346.56|348.26|346.56|348.25|346.55|5
1730541060000|2024-11-02 09:51:00|348.25|346.55|348.24|346.54|348.26|346.56|348.24|346.54|14
1730541070000|2024-11-02 09:51:10|348.22|346.52|348.25|346.55|348.25|346.55|348.21|346.51|9
1730541080000|2024-11-02 09:51:20|348.23|346.53|348.25|346.55|348.26|346.56|348.23|346.53|11
1730541090000|2024-11-02 09:51:30|348.24|346.54|348.22|346.52|348.24|346.54|348.21|346.51|5
1730541100000|2024-11-02 09:51:40|348.21|346.51|348.19|346.49|348.21|346.51|348.18|346.48|7
1730541110000|2024-11-02 09:51:50|348.17|346.47|348.13|346.43|348.17|346.47|348.13|346.43|6
1730541120000|2024-11-02 09:52:00|348.12|346.42|348.08|346.38|348.12|346.42|348.07|346.37|10
1730541130000|2024-11-02 09:52:10|348.06|346.36|348.05|346.35|348.08|346.38|348.05|346.35|8
1730541140000|2024-11-02 09:52:20|348.06|346.36|348.09|346.39|348.09|346.39|348.06|346.36|5
1730541150000|2024-11-02 09:52:30|348.07|346.37|348.11|346.41|348.14|346.44|348.07|346.37|11
1730541160000|2024-11-02 09:52:40|348.12|346.42|348.12|346.42|348.12|346.42|348.12|346.42|1
1730541170000|2024-11-02 09:52:50|348.13|346.43|348.13|346.43|348.13|346.43|348.12|346.42|5
1730541180000|2024-11-02 09:53:00|348.12|346.42|348.1|346.4|348.18|346.48|348.09|346.39|15
1730541190000|2024-11-02 09:53:10|348.11|346.41|348.18|346.48|348.18|346.48|348.09|346.39|14
1730541200000|2024-11-02 09:53:20|348.17|346.47|347.96|346.26|348.17|346.47|347.96|346.26|21
1730541210000|2024-11-02 09:53:30|347.97|346.27|347.93|346.23|347.97|346.27|347.9|346.2|7
1730541220000|2024-11-02 09:53:40|347.95|346.25|347.91|346.21|347.95|346.25|347.91|346.21|6
1730541230000|2024-11-02 09:53:50|347.9|346.2|347.88|346.18|347.91|346.21|347.88|346.18|8
1730541240000|2024-11-02 09:54:00|347.93|346.23|347.94|346.24|347.95|346.25|347.92|346.22|12
1730541250000|2024-11-02 09:54:10|347.93|346.23|348.01|346.31|348.01|346.31|347.93|346.23|8
1730541260000|2024-11-02 09:54:20|348.02|346.32|348.19|346.49|348.21|346.51|348.02|346.32|14
1730541270000|2024-11-02 09:54:30|348.18|346.48|348.14|346.44|348.18|346.48|348.12|346.42|5
1730541290000|2024-11-02 09:54:50|348.15|346.45|348.2|346.5|348.2|346.5|348.15|346.45|6
1730541300000|2024-11-02 09:55:00|348.21|346.51|348.33|346.63|348.34|346.64|348.21|346.51|8
1730541310000|2024-11-02 09:55:10|348.32|346.62|348.28|346.58|348.32|346.62|348.26|346.56|12
1730541320000|2024-11-02 09:55:20|348.27|346.57|348.27|346.57|348.29|346.59|348.26|346.56|7
1730541330000|2024-11-02 09:55:30|348.28|346.58|348.3|346.6|348.31|346.61|348.28|346.58|7
1730541340000|2024-11-02 09:55:40|348.31|346.61|348.37|346.67|348.37|346.67|348.3|346.6|8
1730541350000|2024-11-02 09:55:50|348.38|346.68|348.36|346.66|348.38|346.68|348.35|346.65|4
1730541360000|2024-11-02 09:56:00|348.35|346.65|348.31|346.61|348.35|346.65|348.31|346.61|8
1730541370000|2024-11-02 09:56:10|348.3|346.6|348.3|346.6|348.3|346.6|348.29|346.59|3
1730541380000|2024-11-02 09:56:20|348.29|346.59|348.3|346.6|348.3|346.6|348.29|346.59|4
1730541390000|2024-11-02 09:56:30|348.29|346.59|348.29|346.59|348.29|346.59|348.29|346.59|1
1730541400000|2024-11-02 09:56:40|348.28|346.58|348.2|346.5|348.28|346.58|348.19|346.49|12
1730541410000|2024-11-02 09:56:50|348.19|346.49|348.19|346.49|348.19|346.49|348.19|346.49|1
1730541420000|2024-11-02 09:57:00|348.18|346.48|348.18|346.48|348.18|346.48|348.17|346.47|3
1730541430000|2024-11-02 09:57:10|348.19|346.49|348.18|346.48|348.19|346.49|348.18|346.48|2
1730541450000|2024-11-02 09:57:30|348.17|346.47|348.15|346.45|348.18|346.48|348.14|346.44|6
1730541480000|2024-11-02 09:58:00|348.17|346.47|348.17|346.47|348.17|346.47|348.17|346.47|1
1730541490000|2024-11-02 09:58:10|348.15|346.45|348.11|346.41|348.15|346.45|348.11|346.41|3
1730541500000|2024-11-02 09:58:20|348.1|346.4|348.1|346.4|348.1|346.4|348.1|346.4|1
1730541520000|2024-11-02 09:58:40|348.11|346.41|348.1|346.4|348.11|346.41|348.1|346.4|2
1730541540000|2024-11-02 09:59:00|348.11|346.41|348.13|346.43|348.13|346.43|348.11|346.41|2
1730541550000|2024-11-02 09:59:10|348.18|346.48|348.23|346.53|348.23|346.53|348.18|346.48|3
1730541560000|2024-11-02 09:59:20|348.21|346.51|348.23|346.53|348.23|346.53|348.2|346.5|6
1730541600000|2024-11-02 10:00:00|348.17|346.47|348.18|346.48|348.18|346.48|348.1|346.4|9
1730541610000|2024-11-02 10:00:10|348.2|346.5|348.19|346.49|348.23|346.53|348.19|346.49|11
1730541620000|2024-11-02 10:00:20|348.18|346.48|348.16|346.46|348.18|346.48|348.13|346.43|9
1730541630000|2024-11-02 10:00:30|348.17|346.47|348.07|346.37|348.17|346.47|348.07|346.37|4
1730541640000|2024-11-02 10:00:40|348.04|346.34|347.89|346.19|348.04|346.34|347.86|346.16|15
1730541650000|2024-11-02 10:00:50|347.9|346.2|347.9|346.2|347.9|346.2|347.87|346.17|11
1730541660000|2024-11-02 10:01:00|347.91|346.21|347.92|346.22|347.92|346.22|347.9|346.2|3
1730541670000|2024-11-02 10:01:10|347.91|346.21|347.9|346.2|347.91|346.21|347.89|346.19|12
1730541680000|2024-11-02 10:01:20|347.89|346.19|347.91|346.21|347.91|346.21|347.89|346.19|6
1730541690000|2024-11-02 10:01:30|347.9|346.2|347.87|346.17|347.91|346.21|347.86|346.16|7
1730541700000|2024-11-02 10:01:40|347.86|346.16|347.85|346.15|347.86|346.16|347.85|346.15|2
1730541710000|2024-11-02 10:01:50|347.84|346.14|347.86|346.16|347.86|346.16|347.84|346.14|2
1730541720000|2024-11-02 10:02:00|347.87|346.17|347.88|346.18|347.88|346.18|347.87|346.17|2
1730541730000|2024-11-02 10:02:10|347.89|346.19|347.85|346.15|347.91|346.21|347.85|346.15|7
1730541750000|2024-11-02 10:02:30|347.84|346.14|347.86|346.16|347.86|346.16|347.84|346.14|3
1730541760000|2024-11-02 10:02:40|347.87|346.17|347.87|346.17|347.87|346.17|347.86|346.16|3
1730541770000|2024-11-02 10:02:50|347.91|346.21|347.91|346.21|347.93|346.23|347.89|346.19|9
1730541780000|2024-11-02 10:03:00|347.9|346.2|347.89|346.19|347.9|346.2|347.89|346.19|2
1730541790000|2024-11-02 10:03:10|347.88|346.18|347.88|346.18|347.89|346.19|347.88|346.18|13
1730541800000|2024-11-02 10:03:20|347.87|346.17|347.86|346.16|347.88|346.18|347.86|346.16|4
1730541810000|2024-11-02 10:03:30|347.85|346.15|347.85|346.15|347.85|346.15|347.85|346.15|1
1730541820000|2024-11-02 10:03:40|347.86|346.16|347.86|346.16|347.86|346.16|347.84|346.14|5
1730541830000|2024-11-02 10:03:50|347.85|346.15|347.85|346.15|347.85|346.15|347.85|346.15|1
1730541840000|2024-11-02 10:04:00|347.84|346.14|347.84|346.14|347.84|346.14|347.84|346.14|1
1730541850000|2024-11-02 10:04:10|347.85|346.15|347.87|346.17|347.89|346.19|347.85|346.15|12
1730541860000|2024-11-02 10:04:20|347.88|346.18|347.87|346.17|347.88|346.18|347.86|346.16|6
1730541870000|2024-11-02 10:04:30|347.88|346.18|348|346.3|348.07|346.37|347.88|346.18|15
1730541880000|2024-11-02 10:04:40|347.99|346.29|348.02|346.32|348.02|346.32|347.97|346.27|13
1730541890000|2024-11-02 10:04:50|348.01|346.31|347.98|346.28|348.02|346.32|347.98|346.28|6
1730541900000|2024-11-02 10:05:00|347.97|346.27|347.96|346.26|347.99|346.29|347.96|346.26|5
1730541910000|2024-11-02 10:05:10|347.95|346.25|347.86|346.16|347.95|346.25|347.86|346.16|8
1730541990000|2024-11-02 10:06:30|347.83|346.13|347.83|346.13|347.84|346.14|347.82|346.12|4
1730542000000|2024-11-02 10:06:40|347.82|346.12|347.83|346.13|347.86|346.16|347.82|346.12|5
1730542010000|2024-11-02 10:06:50|347.82|346.12|347.86|346.16|347.86|346.16|347.81|346.11|3
1730542040000|2024-11-02 10:07:20|347.87|346.17|348.18|346.48|348.22|346.52|347.87|346.17|13
1730542050000|2024-11-02 10:07:30|348.17|346.47|348.1|346.4|348.17|346.47|348.1|346.4|16
1730542060000|2024-11-02 10:07:40|348.09|346.39|348.07|346.37|348.1|346.4|348.07|346.37|7
1730542070000|2024-11-02 10:07:50|348.08|346.38|348.09|346.39|348.09|346.39|348.08|346.38|2
1730542080000|2024-11-02 10:08:00|348.08|346.38|348.07|346.37|348.1|346.4|348.07|346.37|7
1730542090000|2024-11-02 10:08:10|348.06|346.36|348.01|346.31|348.07|346.37|347.99|346.29|11
1730542100000|2024-11-02 10:08:20|348|346.3|347.98|346.28|348.01|346.31|347.97|346.27|18
1730542110000|2024-11-02 10:08:30|347.99|346.29|347.99|346.29|347.99|346.29|347.98|346.28|3
1730542120000|2024-11-02 10:08:40|348|346.3|348.16|346.46|348.16|346.46|347.99|346.29|4
1730542130000|2024-11-02 10:08:50|348.18|346.48|348.09|346.39|348.18|346.48|348.09|346.39|14
1730542140000|2024-11-02 10:09:00|348.1|346.4|348.06|346.36|348.11|346.41|348.05|346.35|18
1730542150000|2024-11-02 10:09:10|348.07|346.37|348.09|346.39|348.11|346.41|348.07|346.37|10
1730542160000|2024-11-02 10:09:20|348.1|346.4|348.11|346.41|348.13|346.43|348.09|346.39|14
1730542170000|2024-11-02 10:09:30|348.12|346.42|348.01|346.31|348.14|346.44|348|346.3|11
1730542180000|2024-11-02 10:09:40|348.02|346.32|347.98|346.28|348.03|346.33|347.96|346.26|14
1730542190000|2024-11-02 10:09:50|347.99|346.29|347.99|346.29|348|346.3|347.98|346.28|8
1730542200000|2024-11-02 10:10:00|348|346.3|347.9|346.2|348|346.3|347.9|346.2|14
1730542210000|2024-11-02 10:10:10|347.89|346.19|347.88|346.18|347.9|346.2|347.88|346.18|6
1730542220000|2024-11-02 10:10:20|347.86|346.16|347.86|346.16|347.86|346.16|347.86|346.16|1
1730542230000|2024-11-02 10:10:30|347.87|346.17|347.86|346.16|347.87|346.17|347.86|346.16|2
1730542240000|2024-11-02 10:10:40|347.85|346.15|347.84|346.14|347.85|346.15|347.84|346.14|2
1730542250000|2024-11-02 10:10:50|347.83|346.13|347.86|346.16|347.86|346.16|347.83|346.13|3
1730542260000|2024-11-02 10:11:00|347.89|346.19|347.9|346.2|347.95|346.25|347.89|346.19|8
1730542270000|2024-11-02 10:11:10|347.91|346.21|347.91|346.21|347.93|346.23|347.91|346.21|9
1730542280000|2024-11-02 10:11:20|347.92|346.22|347.88|346.18|347.92|346.22|347.88|346.18|3
1730542290000|2024-11-02 10:11:30|347.89|346.19|347.88|346.18|347.89|346.19|347.88|346.18|4
1730542300000|2024-11-02 10:11:40|347.89|346.19|347.89|346.19|347.89|346.19|347.88|346.18|5
1730542310000|2024-11-02 10:11:50|347.88|346.18|347.86|346.16|347.89|346.19|347.86|346.16|5
1730542320000|2024-11-02 10:12:00|347.87|346.17|347.86|346.16|347.87|346.17|347.86|346.16|2
1730542330000|2024-11-02 10:12:10|347.85|346.15|347.84|346.14|347.85|346.15|347.84|346.14|2
1730542340000|2024-11-02 10:12:20|347.83|346.13|347.81|346.11|347.83|346.13|347.81|346.11|5
1730542350000|2024-11-02 10:12:30|347.8|346.1|347.8|346.1|347.81|346.11|347.76|346.06|7
1730542360000|2024-11-02 10:12:40|347.79|346.09|347.81|346.11|347.82|346.12|347.78|346.08|5
1730542370000|2024-11-02 10:12:50|347.8|346.1|347.78|346.08|347.8|346.1|347.78|346.08|3
1730542380000|2024-11-02 10:13:00|347.77|346.07|347.84|346.14|347.85|346.15|347.77|346.07|6
1730542390000|2024-11-02 10:13:10|347.83|346.13|347.81|346.11|347.83|346.13|347.81|346.11|3
1730542400000|2024-11-02 10:13:20|347.8|346.1|347.8|346.1|347.8|346.1|347.8|346.1|1
1730542410000|2024-11-02 10:13:30|347.85|346.15|347.84|346.14|347.85|346.15|347.84|346.14|2
1730542420000|2024-11-02 10:13:40|347.83|346.13|347.81|346.11|347.83|346.13|347.81|346.11|3
1730542430000|2024-11-02 10:13:50|347.8|346.1|347.79|346.09|347.8|346.1|347.79|346.09|2
1730542440000|2024-11-02 10:14:00|347.78|346.08|347.84|346.14|347.84|346.14|347.78|346.08|3
1730542450000|2024-11-02 10:14:10|347.86|346.16|347.84|346.14|347.86|346.16|347.84|346.14|3
1730542470000|2024-11-02 10:14:30|347.92|346.22|347.92|346.22|347.97|346.27|347.91|346.21|8
1730542480000|2024-11-02 10:14:40|347.91|346.21|347.89|346.19|347.92|346.22|347.89|346.19|7
1730542490000|2024-11-02 10:14:50|347.9|346.2|347.9|346.2|347.9|346.2|347.89|346.19|3
1730542500000|2024-11-02 10:15:00|347.89|346.19|347.85|346.15|347.9|346.2|347.85|346.15|5
1730542510000|2024-11-02 10:15:10|347.84|346.14|347.87|346.17|347.88|346.18|347.84|346.14|7
1730542520000|2024-11-02 10:15:20|347.91|346.21|348.01|346.31|348.01|346.31|347.91|346.21|8
1730542530000|2024-11-02 10:15:30|348.02|346.32|347.96|346.26|348.02|346.32|347.96|346.26|9
1730542540000|2024-11-02 10:15:40|347.97|346.27|348.01|346.31|348.01|346.31|347.9|346.2|15
1730542550000|2024-11-02 10:15:50|348|346.3|348.06|346.36|348.06|346.36|348|346.3|15
1730542560000|2024-11-02 10:16:00|348.05|346.35|348.06|346.36|348.06|346.36|348.04|346.34|10
1730542570000|2024-11-02 10:16:10|348.07|346.37|348.02|346.32|348.07|346.37|348.01|346.31|15
1730542580000|2024-11-02 10:16:20|348.01|346.31|348|346.3|348.02|346.32|347.96|346.26|11
1730542590000|2024-11-02 10:16:30|348.01|346.31|348.1|346.4|348.11|346.41|348.01|346.31|10
1730542600000|2024-11-02 10:16:40|348.09|346.39|348.02|346.32|348.09|346.39|348.02|346.32|17
1730542610000|2024-11-02 10:16:50|348.03|346.33|347.97|346.27|348.03|346.33|347.96|346.26|5
1730542620000|2024-11-02 10:17:00|348.01|346.31|348|346.3|348.01|346.31|347.98|346.28|10
1730542630000|2024-11-02 10:17:10|348.01|346.31|348.04|346.34|348.05|346.35|348|346.3|9
1730542640000|2024-11-02 10:17:20|348.05|346.35|348.03|346.33|348.05|346.35|348.02|346.32|12
1730542650000|2024-11-02 10:17:30|348.02|346.32|348.03|346.33|348.05|346.35|348.02|346.32|5
1730542660000|2024-11-02 10:17:40|348.02|346.32|348.03|346.33|348.03|346.33|348.02|346.32|2
1730542670000|2024-11-02 10:17:50|348.04|346.34|348.04|346.34|348.04|346.34|348.02|346.32|7
1730542680000|2024-11-02 10:18:00|348.03|346.33|348.09|346.39|348.11|346.41|348.02|346.32|7
1730542690000|2024-11-02 10:18:10|348.11|346.41|348.1|346.4|348.12|346.42|348.1|346.4|9
1730542700000|2024-11-02 10:18:20|348.11|346.41|348.18|346.48|348.2|346.5|348.1|346.4|12
1730542710000|2024-11-02 10:18:30|348.17|346.47|348.23|346.53|348.24|346.54|348.15|346.45|14
1730542720000|2024-11-02 10:18:40|348.22|346.52|348.21|346.51|348.22|346.52|348.16|346.46|19
1730542730000|2024-11-02 10:18:50|348.2|346.5|348.21|346.51|348.23|346.53|348.2|346.5|19
1730542740000|2024-11-02 10:19:00|348.19|346.49|348.21|346.51|348.21|346.51|348.18|346.48|10
1730542750000|2024-11-02 10:19:10|348.2|346.5|348.23|346.53|348.23|346.53|348.19|346.49|9
1730542760000|2024-11-02 10:19:20|348.24|346.54|348.24|346.54|348.24|346.54|348.23|346.53|3
1730542770000|2024-11-02 10:19:30|348.25|346.55|348.23|346.53|348.25|346.55|348.23|346.53|3
1730542780000|2024-11-02 10:19:40|348.21|346.51|348.2|346.5|348.22|346.52|348.19|346.49|5
1730542790000|2024-11-02 10:19:50|348.19|346.49|348.11|346.41|348.2|346.5|348.09|346.39|14
1730542800000|2024-11-02 10:20:00|348.13|346.43|348.13|346.43|348.14|346.44|348.12|346.42|7
1730542810000|2024-11-02 10:20:10|348.14|346.44|348.14|346.44|348.15|346.45|348.12|346.42|14
1730542820000|2024-11-02 10:20:20|348.08|346.38|348.13|346.43|348.13|346.43|348.08|346.38|4
1730542830000|2024-11-02 10:20:30|348.15|346.45|348.19|346.49|348.23|346.53|348.15|346.45|4
1730542840000|2024-11-02 10:20:40|348.18|346.48|348.18|346.48|348.18|346.48|348.18|346.48|1
1730542850000|2024-11-02 10:20:50|348.21|346.51|348.19|346.49|348.23|346.53|348.18|346.48|12
1730542860000|2024-11-02 10:21:00|348.2|346.5|348.23|346.53|348.23|346.53|348.2|346.5|10
1730542870000|2024-11-02 10:21:10|348.21|346.51|348.23|346.53|348.23|346.53|348.19|346.49|4
1730542880000|2024-11-02 10:21:20|348.21|346.51|348.16|346.46|348.21|346.51|348.16|346.46|4
1730542890000|2024-11-02 10:21:30|348.15|346.45|347.94|346.24|348.15|346.45|347.94|346.24|11
1730542900000|2024-11-02 10:21:40|347.95|346.25|347.93|346.23|347.95|346.25|347.93|346.23|2
1730542910000|2024-11-02 10:21:50|347.92|346.22|347.87|346.17|347.92|346.22|347.86|346.16|10
1730542920000|2024-11-02 10:22:00|347.88|346.18|347.91|346.21|347.92|346.22|347.88|346.18|10
1730542930000|2024-11-02 10:22:10|347.92|346.22|347.94|346.24|347.95|346.25|347.92|346.22|5
1730542940000|2024-11-02 10:22:20|347.93|346.23|348.05|346.35|348.06|346.36|347.93|346.23|8
1730542950000|2024-11-02 10:22:30|348.02|346.32|347.93|346.23|348.02|346.32|347.92|346.22|14
1730542960000|2024-11-02 10:22:40|347.92|346.22|347.9|346.2|347.92|346.22|347.89|346.19|11
1730542970000|2024-11-02 10:22:50|347.92|346.22|347.86|346.16|347.92|346.22|347.86|346.16|9
1730542980000|2024-11-02 10:23:00|347.87|346.17|347.88|346.18|347.89|346.19|347.86|346.16|6
1730542990000|2024-11-02 10:23:10|347.89|346.19|347.99|346.29|348.04|346.34|347.88|346.18|11
1730543000000|2024-11-02 10:23:20|347.98|346.28|347.99|346.29|347.99|346.29|347.98|346.28|6
1730543010000|2024-11-02 10:23:30|347.98|346.28|347.96|346.26|348.05|346.35|347.96|346.26|10
1730543020000|2024-11-02 10:23:40|347.94|346.24|347.94|346.24|347.95|346.25|347.93|346.23|9
1730543030000|2024-11-02 10:23:50|347.93|346.23|347.94|346.24|347.94|346.24|347.93|346.23|2
1730543040000|2024-11-02 10:24:00|347.95|346.25|348.01|346.31|348.01|346.31|347.95|346.25|6
1730543050000|2024-11-02 10:24:10|348|346.3|348.03|346.33|348.05|346.35|347.99|346.29|10
1730543060000|2024-11-02 10:24:20|348.04|346.34|348.08|346.38|348.08|346.38|348.04|346.34|3
1730543070000|2024-11-02 10:24:30|348.07|346.37|348.05|346.35|348.07|346.37|348.04|346.34|6
1730543090000|2024-11-02 10:24:50|348.06|346.36|348.05|346.35|348.06|346.36|348.04|346.34|7
1730543100000|2024-11-02 10:25:00|348.04|346.34|348.04|346.34|348.04|346.34|348.01|346.31|10
1730543110000|2024-11-02 10:25:10|348.05|346.35|348.1|346.4|348.12|346.42|348.05|346.35|12
1730543120000|2024-11-02 10:25:20|348.09|346.39|348|346.3|348.09|346.39|347.99|346.29|8
1730543130000|2024-11-02 10:25:30|348.01|346.31|347.92|346.22|348.01|346.31|347.92|346.22|10
1730543140000|2024-11-02 10:25:40|347.94|346.24|347.97|346.27|347.97|346.27|347.94|346.24|3
1730543150000|2024-11-02 10:25:50|347.96|346.26|347.88|346.18|347.97|346.27|347.86|346.16|7
1730543160000|2024-11-02 10:26:00|347.87|346.17|347.86|346.16|347.87|346.17|347.86|346.16|2
1730543170000|2024-11-02 10:26:10|347.85|346.15|347.83|346.13|347.85|346.15|347.83|346.13|3
1730543180000|2024-11-02 10:26:20|347.82|346.12|347.84|346.14|347.86|346.16|347.82|346.12|4
1730543190000|2024-11-02 10:26:30|347.85|346.15|347.86|346.16|347.86|346.16|347.85|346.15|2
1730543210000|2024-11-02 10:26:50|347.88|346.18|347.88|346.18|347.88|346.18|347.88|346.18|1
1730543220000|2024-11-02 10:27:00|347.87|346.17|347.88|346.18|347.89|346.19|347.86|346.16|10
1730543230000|2024-11-02 10:27:10|347.89|346.19|347.9|346.2|347.91|346.21|347.88|346.18|12
1730543240000|2024-11-02 10:27:20|347.89|346.19|347.87|346.17|347.89|346.19|347.87|346.17|9
1730543250000|2024-11-02 10:27:30|347.86|346.16|347.86|346.16|347.86|346.16|347.86|346.16|1
1730543270000|2024-11-02 10:27:50|347.85|346.15|347.84|346.14|347.85|346.15|347.84|346.14|2
1730543280000|2024-11-02 10:28:00|347.85|346.15|347.85|346.15|347.85|346.15|347.85|346.15|1
1730543290000|2024-11-02 10:28:10|347.87|346.17|347.9|346.2|347.9|346.2|347.87|346.17|4
1730543300000|2024-11-02 10:28:20|347.89|346.19|347.88|346.18|347.89|346.19|347.88|346.18|2
1730543310000|2024-11-02 10:28:30|347.89|346.19|347.89|346.19|347.89|346.19|347.88|346.18|11
1730543320000|2024-11-02 10:28:40|347.88|346.18|347.88|346.18|347.89|346.19|347.88|346.18|3
1730543330000|2024-11-02 10:28:50|347.89|346.19|347.88|346.18|347.9|346.2|347.88|346.18|6
1730543340000|2024-11-02 10:29:00|347.87|346.17|347.88|346.18|347.9|346.2|347.87|346.17|16
1730543350000|2024-11-02 10:29:10|347.87|346.17|347.84|346.14|347.87|346.17|347.84|346.14|4
1730543360000|2024-11-02 10:29:20|347.83|346.13|347.87|346.17|347.87|346.17|347.83|346.13|2
1730543370000|2024-11-02 10:29:30|347.86|346.16|347.87|346.17|347.89|346.19|347.86|346.16|8
1730543380000|2024-11-02 10:29:40|347.86|346.16|347.89|346.19|347.91|346.21|347.86|346.16|4
1730543390000|2024-11-02 10:29:50|347.91|346.21|347.9|346.2|347.91|346.21|347.88|346.18|5
1730543400000|2024-11-02 10:30:00|347.91|346.21|347.9|346.2|347.93|346.23|347.9|346.2|8
1730543410000|2024-11-02 10:30:10|347.91|346.21|347.97|346.27|347.98|346.28|347.91|346.21|10
1730543420000|2024-11-02 10:30:20|347.99|346.29|348.06|346.36|348.06|346.36|347.98|346.28|10
1730543430000|2024-11-02 10:30:30|348.05|346.35|348.03|346.33|348.06|346.36|348.03|346.33|12
1730543440000|2024-11-02 10:30:40|348.02|346.32|348.03|346.33|348.03|346.33|347.96|346.26|8
1730543450000|2024-11-02 10:30:50|348|346.3|348|346.3|348.01|346.31|348|346.3|5
1730543460000|2024-11-02 10:31:00|347.97|346.27|347.98|346.28|347.98|346.28|347.95|346.25|6
1730543470000|2024-11-02 10:31:10|348|346.3|347.92|346.22|348.04|346.34|347.89|346.19|17
1730543480000|2024-11-02 10:31:20|347.91|346.21|347.94|346.24|347.95|346.25|347.91|346.21|14
1730543490000|2024-11-02 10:31:30|347.95|346.25|347.97|346.27|347.99|346.29|347.93|346.23|11
1730543500000|2024-11-02 10:31:40|347.96|346.26|347.97|346.27|347.99|346.29|347.96|346.26|12
1730543510000|2024-11-02 10:31:50|347.96|346.26|347.96|346.26|347.96|346.26|347.96|346.26|1
1730543520000|2024-11-02 10:32:00|347.97|346.27|347.98|346.28|347.99|346.29|347.95|346.25|11
1730543530000|2024-11-02 10:32:10|347.96|346.26|347.94|346.24|347.96|346.26|347.9|346.2|18
1730543540000|2024-11-02 10:32:20|347.95|346.25|347.9|346.2|347.95|346.25|347.9|346.2|7
1730543550000|2024-11-02 10:32:30|347.89|346.19|347.89|346.19|347.9|346.2|347.88|346.18|5
1730543560000|2024-11-02 10:32:40|347.88|346.18|347.85|346.15|347.88|346.18|347.85|346.15|3
1730543570000|2024-11-02 10:32:50|347.84|346.14|347.82|346.12|347.84|346.14|347.82|346.12|3
1730543580000|2024-11-02 10:33:00|347.85|346.15|347.86|346.16|347.86|346.16|347.85|346.15|2
1730543590000|2024-11-02 10:33:10|347.88|346.18|347.98|346.28|347.98|346.28|347.88|346.18|5
1730543600000|2024-11-02 10:33:20|347.99|346.29|348.01|346.31|348.01|346.31|347.98|346.28|4
1730543610000|2024-11-02 10:33:30|348.02|346.32|348.15|346.45|348.15|346.45|348.02|346.32|8
1730543620000|2024-11-02 10:33:40|348.17|346.47|348.23|346.53|348.23|346.53|348.17|346.47|7
1730543630000|2024-11-02 10:33:50|348.21|346.51|348.18|346.48|348.21|346.51|348.18|346.48|3
1730543640000|2024-11-02 10:34:00|348.15|346.45|348.11|346.41|348.15|346.45|348.07|346.37|8
1730543650000|2024-11-02 10:34:10|348.1|346.4|348.12|346.42|348.12|346.42|348.06|346.36|11
1730543660000|2024-11-02 10:34:20|348.11|346.41|348.14|346.44|348.14|346.44|348.11|346.41|3
1730543670000|2024-11-02 10:34:30|348.13|346.43|348.11|346.41|348.17|346.47|348.1|346.4|14
1730543680000|2024-11-02 10:34:40|348.12|346.42|348.09|346.39|348.12|346.42|348.08|346.38|3
1730543690000|2024-11-02 10:34:50|348.11|346.41|348.13|346.43|348.13|346.43|348.11|346.41|3
1730543700000|2024-11-02 10:35:00|348.11|346.41|348.12|346.42|348.13|346.43|348.11|346.41|3
1730543710000|2024-11-02 10:35:10|348.13|346.43|348.23|346.53|348.24|346.54|348.13|346.43|7
1730543720000|2024-11-02 10:35:20|348.24|346.54|348.27|346.57|348.3|346.6|348.23|346.53|11
1730543730000|2024-11-02 10:35:30|348.3|346.6|348.27|346.57|348.3|346.6|348.27|346.57|2
1730543740000|2024-11-02 10:35:40|348.28|346.58|348.27|346.57|348.3|346.6|348.25|346.55|11
1730543750000|2024-11-02 10:35:50|348.29|346.59|348.33|346.63|348.35|346.65|348.29|346.59|11
1730543760000|2024-11-02 10:36:00|348.35|346.65|348.32|346.62|348.35|346.65|348.31|346.61|11
1730543770000|2024-11-02 10:36:10|348.3|346.6|348.31|346.61|348.32|346.62|348.3|346.6|4
1730543780000|2024-11-02 10:36:20|348.34|346.64|348.37|346.67|348.37|346.67|348.3|346.6|13
1730543790000|2024-11-02 10:36:30|348.5|346.8|348.53|346.83|348.53|346.83|348.5|346.8|2
1730543800000|2024-11-02 10:36:40|348.56|346.86|348.67|346.97|348.67|346.97|348.53|346.83|8
1730543810000|2024-11-02 10:36:50|348.65|346.95|348.65|346.95|348.66|346.96|348.65|346.95|3
1730543820000|2024-11-02 10:37:00|348.64|346.94|348.65|346.95|348.65|346.95|348.64|346.94|4
1730543830000|2024-11-02 10:37:10|348.63|346.93|348.65|346.95|348.65|346.95|348.63|346.93|2
1730543840000|2024-11-02 10:37:20|348.64|346.94|348.58|346.88|348.64|346.94|348.56|346.86|12
1730543850000|2024-11-02 10:37:30|348.6|346.9|348.69|346.99|348.7|347|348.6|346.9|6
1730543860000|2024-11-02 10:37:40|348.7|347|348.7|347|348.7|347|348.69|346.99|3
1730543870000|2024-11-02 10:37:50|348.71|347.01|348.7|347|348.71|347.01|348.7|347|4
1730543880000|2024-11-02 10:38:00|348.68|346.98|348.66|346.96|348.69|346.99|348.66|346.96|5
1730543890000|2024-11-02 10:38:10|348.65|346.95|348.66|346.96|348.68|346.98|348.65|346.95|5
1730543900000|2024-11-02 10:38:20|348.67|346.97|348.7|347|348.7|347|348.66|346.96|12
1730543910000|2024-11-02 10:38:30|348.68|346.98|348.63|346.93|348.69|346.99|348.62|346.92|10
1730543920000|2024-11-02 10:38:40|348.61|346.91|348.62|346.92|348.62|346.92|348.6|346.9|4
1730543930000|2024-11-02 10:38:50|348.61|346.91|348.65|346.95|348.66|346.96|348.61|346.91|7
1730543940000|2024-11-02 10:39:00|348.63|346.93|348.54|346.84|348.63|346.93|348.53|346.83|8
1730543950000|2024-11-02 10:39:10|348.53|346.83|348.56|346.86|348.58|346.88|348.53|346.83|8
1730543960000|2024-11-02 10:39:20|348.57|346.87|348.57|346.87|348.57|346.87|348.56|346.86|9
1730543970000|2024-11-02 10:39:30|348.56|346.86|348.48|346.78|348.57|346.87|348.48|346.78|7
1730543980000|2024-11-02 10:39:40|348.5|346.8|348.47|346.77|348.5|346.8|348.46|346.76|7
1730543990000|2024-11-02 10:39:50|348.49|346.79|348.48|346.78|348.49|346.79|348.48|346.78|2
1730544000000|2024-11-02 10:40:00|348.49|346.79|348.48|346.78|348.51|346.81|348.48|346.78|6
1730544010000|2024-11-02 10:40:10|348.47|346.77|348.49|346.79|348.49|346.79|348.47|346.77|5
1730544020000|2024-11-02 10:40:20|348.52|346.82|348.5|346.8|348.52|346.82|348.5|346.8|2
1730544030000|2024-11-02 10:40:30|348.52|346.82|348.54|346.84|348.54|346.84|348.52|346.82|4
1730544040000|2024-11-02 10:40:40|348.58|346.88|348.64|346.94|348.64|346.94|348.58|346.88|4
1730544050000|2024-11-02 10:40:50|348.63|346.93|348.64|346.94|348.64|346.94|348.63|346.93|2
1730544070000|2024-11-02 10:41:10|348.63|346.93|348.47|346.77|348.63|346.93|348.47|346.77|16
1730544080000|2024-11-02 10:41:20|348.49|346.79|348.5|346.8|348.5|346.8|348.47|346.77|4
1730544090000|2024-11-02 10:41:30|348.51|346.81|348.5|346.8|348.51|346.81|348.5|346.8|2
1730544100000|2024-11-02 10:41:40|348.51|346.81|348.61|346.91|348.61|346.91|348.51|346.81|11
1730544110000|2024-11-02 10:41:50|348.6|346.9|348.59|346.89|348.6|346.9|348.59|346.89|2
1730544120000|2024-11-02 10:42:00|348.58|346.88|348.59|346.89|348.59|346.89|348.58|346.88|8
1730544130000|2024-11-02 10:42:10|348.58|346.88|348.58|346.88|348.59|346.89|348.58|346.88|3
1730544150000|2024-11-02 10:42:30|348.59|346.89|348.66|346.96|348.67|346.97|348.59|346.89|10
1730544160000|2024-11-02 10:42:40|348.64|346.94|348.62|346.92|348.64|346.94|348.62|346.92|2
1730544170000|2024-11-02 10:42:50|348.61|346.91|348.6|346.9|348.61|346.91|348.6|346.9|2
1730544180000|2024-11-02 10:43:00|348.62|346.92|348.65|346.95|348.65|346.95|348.61|346.91|11
1730544190000|2024-11-02 10:43:10|348.64|346.94|348.66|346.96|348.66|346.96|348.64|346.94|4
1730544200000|2024-11-02 10:43:20|348.65|346.95|348.66|346.96|348.66|346.96|348.65|346.95|2
1730544210000|2024-11-02 10:43:30|348.64|346.94|348.61|346.91|348.66|346.96|348.61|346.91|6
1730544220000|2024-11-02 10:43:40|348.6|346.9|348.6|346.9|348.6|346.9|348.6|346.9|1
1730544240000|2024-11-02 10:44:00|348.61|346.91|348.65|346.95|348.65|346.95|348.6|346.9|5
1730544250000|2024-11-02 10:44:10|348.64|346.94|348.65|346.95|348.65|346.95|348.64|346.94|2
1730544260000|2024-11-02 10:44:20|348.66|346.96|348.66|346.96|348.67|346.97|348.66|346.96|3
1730544270000|2024-11-02 10:44:30|348.67|346.97|348.66|346.96|348.67|346.97|348.66|346.96|2
1730544290000|2024-11-02 10:44:50|348.62|346.92|348.6|346.9|348.64|346.94|348.6|346.9|12
1730544300000|2024-11-02 10:45:00|348.62|346.92|348.7|347|348.7|347|348.62|346.92|9
1730544310000|2024-11-02 10:45:10|348.69|346.99|348.62|346.92|348.69|346.99|348.61|346.91|16
1730544320000|2024-11-02 10:45:20|348.61|346.91|348.57|346.87|348.61|346.91|348.55|346.85|7
1730544330000|2024-11-02 10:45:30|348.58|346.88|348.59|346.89|348.59|346.89|348.57|346.87|6
1730544340000|2024-11-02 10:45:40|348.58|346.88|348.58|346.88|348.59|346.89|348.58|346.88|3
1730544350000|2024-11-02 10:45:50|348.56|346.86|348.58|346.88|348.58|346.88|348.56|346.86|3
1730544360000|2024-11-02 10:46:00|348.59|346.89|348.58|346.88|348.59|346.89|348.58|346.88|2
1730544380000|2024-11-02 10:46:20|348.56|346.86|348.47|346.77|348.57|346.87|348.45|346.75|13
1730544390000|2024-11-02 10:46:30|348.46|346.76|348.47|346.77|348.47|346.77|348.46|346.76|2
1730544400000|2024-11-02 10:46:40|348.46|346.76|348.46|346.76|348.46|346.76|348.46|346.76|1
1730544410000|2024-11-02 10:46:50|348.49|346.79|348.48|346.78|348.49|346.79|348.48|346.78|2
1730544420000|2024-11-02 10:47:00|348.49|346.79|348.52|346.82|348.52|346.82|348.46|346.76|7
1730544430000|2024-11-02 10:47:10|348.51|346.81|348.48|346.78|348.51|346.81|348.48|346.78|4
1730544440000|2024-11-02 10:47:20|348.49|346.79|348.41|346.71|348.6|346.9|348.41|346.71|12
1730544450000|2024-11-02 10:47:30|348.4|346.7|348.36|346.66|348.4|346.7|348.35|346.65|14
1730544460000|2024-11-02 10:47:40|348.35|346.65|348.35|346.65|348.35|346.65|348.34|346.64|5
1730544470000|2024-11-02 10:47:50|348.34|346.64|348.39|346.69|348.39|346.69|348.34|346.64|9
1730544480000|2024-11-02 10:48:00|348.38|346.68|348.37|346.67|348.4|346.7|348.35|346.65|11
1730544490000|2024-11-02 10:48:10|348.35|346.65|348.43|346.73|348.43|346.73|348.35|346.65|13
1730544500000|2024-11-02 10:48:20|348.42|346.72|348.45|346.75|348.46|346.76|348.42|346.72|5
1730544510000|2024-11-02 10:48:30|348.44|346.74|348.45|346.75|348.45|346.75|348.44|346.74|2
1730544520000|2024-11-02 10:48:40|348.48|346.78|348.47|346.77|348.52|346.82|348.46|346.76|10
1730544530000|2024-11-02 10:48:50|348.45|346.75|348.45|346.75|348.45|346.75|348.45|346.75|1
1730544540000|2024-11-02 10:49:00|348.46|346.76|348.46|346.76|348.46|346.76|348.46|346.76|1
1730544550000|2024-11-02 10:49:10|348.44|346.74|348.44|346.74|348.46|346.76|348.44|346.74|5
1730544560000|2024-11-02 10:49:20|348.46|346.76|348.45|346.75|348.46|346.76|348.45|346.75|2
1730544570000|2024-11-02 10:49:30|348.46|346.76|348.49|346.79|348.49|346.79|348.46|346.76|3
1730544580000|2024-11-02 10:49:40|348.51|346.81|348.55|346.85|348.55|346.85|348.51|346.81|5
1730544590000|2024-11-02 10:49:50|348.6|346.9|348.62|346.92|348.65|346.95|348.6|346.9|9
1730544600000|2024-11-02 10:50:00|348.63|346.93|348.61|346.91|348.64|346.94|348.61|346.91|11
1730544610000|2024-11-02 10:50:10|348.62|346.92|348.62|346.92|348.64|346.94|348.61|346.91|7
1730544620000|2024-11-02 10:50:20|348.61|346.91|348.55|346.85|348.61|346.91|348.55|346.85|7
1730544630000|2024-11-02 10:50:30|348.5|346.8|348.5|346.8|348.52|346.82|348.49|346.79|10
1730544640000|2024-11-02 10:50:40|348.49|346.79|348.48|346.78|348.51|346.81|348.48|346.78|11
1730544650000|2024-11-02 10:50:50|348.49|346.79|348.51|346.81|348.55|346.85|348.49|346.79|6
1730544660000|2024-11-02 10:51:00|348.5|346.8|348.56|346.86|348.56|346.86|348.5|346.8|5
1730544670000|2024-11-02 10:51:10|348.55|346.85|348.55|346.85|348.57|346.87|348.51|346.81|12
1730544680000|2024-11-02 10:51:20|348.53|346.83|348.56|346.86|348.56|346.86|348.52|346.82|10
1730544690000|2024-11-02 10:51:30|348.53|346.83|348.62|346.92|348.65|346.95|348.53|346.83|13
1730544700000|2024-11-02 10:51:40|348.61|346.91|348.62|346.92|348.67|346.97|348.61|346.91|6
1730544710000|2024-11-02 10:51:50|348.61|346.91|348.66|346.96|348.66|346.96|348.61|346.91|14
1730544720000|2024-11-02 10:52:00|348.64|346.94|348.7|347|348.73|347.03|348.64|346.94|19
1730544730000|2024-11-02 10:52:10|348.71|347.01|348.75|347.05|348.75|347.05|348.69|346.99|10
1730544740000|2024-11-02 10:52:20|348.73|347.03|348.8|347.1|348.81|347.11|348.73|347.03|14
1730544750000|2024-11-02 10:52:30|348.81|347.11|348.79|347.09|348.81|347.11|348.79|347.09|5
1730544760000|2024-11-02 10:52:40|348.81|347.11|348.76|347.06|348.81|347.11|348.76|347.06|8
1730544770000|2024-11-02 10:52:50|348.75|347.05|348.72|347.02|348.76|347.06|348.68|346.98|12
1730544780000|2024-11-02 10:53:00|348.69|346.99|348.68|346.98|348.72|347.02|348.68|346.98|4
1730544790000|2024-11-02 10:53:10|348.67|346.97|348.67|346.97|348.7|347|348.67|346.97|7
1730544800000|2024-11-02 10:53:20|348.7|347|348.67|346.97|348.7|347|348.66|346.96|7
1730544810000|2024-11-02 10:53:30|348.68|346.98|348.68|346.98|348.7|347|348.67|346.97|7
1730544820000|2024-11-02 10:53:40|348.7|347|348.65|346.95|348.7|347|348.65|346.95|5
1730544830000|2024-11-02 10:53:50|348.64|346.94|348.64|346.94|348.65|346.95|348.64|346.94|11
1730544840000|2024-11-02 10:54:00|348.65|346.95|348.71|347.01|348.71|347.01|348.65|346.95|7
1730544850000|2024-11-02 10:54:10|348.68|346.98|348.67|346.97|348.71|347.01|348.67|346.97|18
1730544860000|2024-11-02 10:54:20|348.68|346.98|348.71|347.01|348.71|347.01|348.67|346.97|6
1730544870000|2024-11-02 10:54:30|348.68|346.98|348.68|346.98|348.71|347.01|348.68|346.98|6
1730544890000|2024-11-02 10:54:50|348.69|346.99|348.71|347.01|348.71|347.01|348.69|346.99|2
1730544900000|2024-11-02 10:55:00|348.67|346.97|348.77|347.07|348.77|347.07|348.67|346.97|7
1730544910000|2024-11-02 10:55:10|348.74|347.04|348.79|347.09|348.8|347.1|348.74|347.04|8
1730544920000|2024-11-02 10:55:20|348.76|347.06|348.85|347.15|348.87|347.17|348.76|347.06|12
1730544930000|2024-11-02 10:55:30|348.86|347.16|348.85|347.15|348.87|347.17|348.85|347.15|8
1730544940000|2024-11-02 10:55:40|348.86|347.16|348.87|347.17|348.88|347.18|348.85|347.15|12
1730544950000|2024-11-02 10:55:50|348.86|347.16|348.78|347.08|348.86|347.16|348.78|347.08|8
1730544960000|2024-11-02 10:56:00|348.77|347.07|348.86|347.16|348.86|347.16|348.75|347.05|11
1730544970000|2024-11-02 10:56:10|348.87|347.17|348.87|347.17|348.92|347.22|348.86|347.16|17
1730544980000|2024-11-02 10:56:20|348.85|347.15|348.89|347.19|348.92|347.22|348.85|347.15|14
1730544990000|2024-11-02 10:56:30|348.94|347.24|348.97|347.27|348.97|347.27|348.94|347.24|4
1730545000000|2024-11-02 10:56:40|348.96|347.26|348.97|347.27|349.03|347.33|348.95|347.25|14
1730545010000|2024-11-02 10:56:50|348.96|347.26|348.98|347.28|348.98|347.28|348.95|347.25|8
1730545020000|2024-11-02 10:57:00|348.97|347.27|349.06|347.36|349.06|347.36|348.97|347.27|11
1730545040000|2024-11-02 10:57:20|349.03|347.33|349.16|347.46|349.17|347.47|349.03|347.33|11
1730545050000|2024-11-02 10:57:30|349.14|347.44|349.15|347.45|349.16|347.46|349.14|347.44|3
1730545060000|2024-11-02 10:57:40|349.16|347.46|349.15|347.45|349.16|347.46|349.15|347.45|4
1730545070000|2024-11-02 10:57:50|349.16|347.46|349.15|347.45|349.16|347.46|349.15|347.45|4
1730545080000|2024-11-02 10:58:00|349.16|347.46|349.14|347.44|349.16|347.46|349.14|347.44|7
1730545090000|2024-11-02 10:58:10|349.15|347.45|349.09|347.39|349.15|347.45|349.09|347.39|4
1730545100000|2024-11-02 10:58:20|349.07|347.37|349.06|347.36|349.07|347.37|349.05|347.35|4
1730545110000|2024-11-02 10:58:30|349.05|347.35|349.06|347.36|349.07|347.37|349.04|347.34|10
1730545120000|2024-11-02 10:58:40|349.05|347.35|348.99|347.29|349.05|347.35|348.99|347.29|6
1730545130000|2024-11-02 10:58:50|348.94|347.24|348.93|347.23|348.96|347.26|348.9|347.2|14
1730545140000|2024-11-02 10:59:00|348.96|347.26|349.01|347.31|349.02|347.32|348.94|347.24|7
1730545150000|2024-11-02 10:59:10|348.99|347.29|349.02|347.32|349.03|347.33|348.99|347.29|12
1730545160000|2024-11-02 10:59:20|349.03|347.33|349.04|347.34|349.04|347.34|349.02|347.32|10
1730545170000|2024-11-02 10:59:30|349.02|347.32|349.04|347.34|349.07|347.37|349.02|347.32|7
1730545180000|2024-11-02 10:59:40|349.06|347.36|349.13|347.43|349.14|347.44|349.06|347.36|4
1730545190000|2024-11-02 10:59:50|349.12|347.42|349.2|347.5|349.21|347.51|349.11|347.41|9
1730545200000|2024-11-02 11:00:00|349.21|347.51|349.22|347.52|349.3|347.6|349.21|347.51|19
1730545210000|2024-11-02 11:00:10|349.18|347.48|349.11|347.41|349.19|347.49|349.09|347.39|22
1730545220000|2024-11-02 11:00:20|349.1|347.4|349.09|347.39|349.11|347.41|349.09|347.39|3
1730545230000|2024-11-02 11:00:30|349.08|347.38|349.05|347.35|349.08|347.38|349.02|347.32|13
1730545240000|2024-11-02 11:00:40|349.04|347.34|348.89|347.19|349.04|347.34|348.86|347.16|10
1730545250000|2024-11-02 11:00:50|348.9|347.2|348.9|347.2|348.9|347.2|348.89|347.19|7
1730545260000|2024-11-02 11:01:00|348.93|347.23|348.91|347.21|348.97|347.27|348.88|347.18|10
1730545270000|2024-11-02 11:01:10|348.9|347.2|348.88|347.18|348.9|347.2|348.87|347.17|10
1730545280000|2024-11-02 11:01:20|348.89|347.19|348.87|347.17|348.9|347.2|348.86|347.16|8
1730545290000|2024-11-02 11:01:30|348.88|347.18|348.89|347.19|348.9|347.2|348.87|347.17|5
1730545300000|2024-11-02 11:01:40|348.88|347.18|348.89|347.19|348.89|347.19|348.88|347.18|2
1730545310000|2024-11-02 11:01:50|348.88|347.18|348.92|347.22|348.92|347.22|348.88|347.18|4
1730545320000|2024-11-02 11:02:00|348.96|347.26|348.93|347.23|348.98|347.28|348.92|347.22|8
1730545330000|2024-11-02 11:02:10|348.94|347.24|348.92|347.22|348.94|347.24|348.92|347.22|3
1730545340000|2024-11-02 11:02:20|348.93|347.23|348.85|347.15|348.93|347.23|348.85|347.15|4
1730545350000|2024-11-02 11:02:30|348.83|347.13|348.82|347.12|348.84|347.14|348.81|347.11|7
1730545360000|2024-11-02 11:02:40|348.8|347.1|348.8|347.1|348.8|347.1|348.79|347.09|7
1730545370000|2024-11-02 11:02:50|348.79|347.09|348.79|347.09|348.79|347.09|348.79|347.09|1
1730545380000|2024-11-02 11:03:00|348.78|347.08|348.66|346.96|348.78|347.08|348.61|346.91|15
1730545390000|2024-11-02 11:03:10|348.7|347|348.7|347|348.76|347.06|348.7|347|12
1730545400000|2024-11-02 11:03:20|348.71|347.01|348.76|347.06|348.76|347.06|348.7|347|12
1730545410000|2024-11-02 11:03:30|348.75|347.05|348.74|347.04|348.75|347.05|348.73|347.03|5
1730545420000|2024-11-02 11:03:40|348.73|347.03|348.73|347.03|348.73|347.03|348.73|347.03|1
1730545430000|2024-11-02 11:03:50|348.75|347.05|348.86|347.16|348.86|347.16|348.75|347.05|4
1730545440000|2024-11-02 11:04:00|348.84|347.14|348.84|347.14|348.84|347.14|348.84|347.14|1
1730545450000|2024-11-02 11:04:10|348.86|347.16|348.85|347.15|348.86|347.16|348.85|347.15|2
1730545460000|2024-11-02 11:04:20|348.84|347.14|348.84|347.14|348.85|347.15|348.82|347.12|12
1730545470000|2024-11-02 11:04:30|348.82|347.12|348.84|347.14|348.84|347.14|348.82|347.12|4
1730545480000|2024-11-02 11:04:40|348.83|347.13|348.84|347.14|348.84|347.14|348.83|347.13|2
1730545510000|2024-11-02 11:05:10|348.85|347.15|348.84|347.14|348.86|347.16|348.84|347.14|4
1730545520000|2024-11-02 11:05:20|348.83|347.13|348.86|347.16|348.86|347.16|348.83|347.13|2
1730545540000|2024-11-02 11:05:40|348.9|347.2|348.87|347.17|348.9|347.2|348.87|347.17|6
1730545550000|2024-11-02 11:05:50|348.86|347.16|348.79|347.09|348.86|347.16|348.77|347.07|5
1730545560000|2024-11-02 11:06:00|348.82|347.12|348.87|347.17|348.88|347.18|348.82|347.12|4
1730545570000|2024-11-02 11:06:10|348.85|347.15|348.85|347.15|348.86|347.16|348.81|347.11|10
1730545580000|2024-11-02 11:06:20|348.86|347.16|348.87|347.17|348.89|347.19|348.85|347.15|13
1730545590000|2024-11-02 11:06:30|348.83|347.13|348.84|347.14|348.85|347.15|348.81|347.11|12
1730545600000|2024-11-02 11:06:40|348.83|347.13|348.82|347.12|348.85|347.15|348.82|347.12|11
1730545610000|2024-11-02 11:06:50|348.81|347.11|348.86|347.16|348.86|347.16|348.81|347.11|5
1730545620000|2024-11-02 11:07:00|348.9|347.2|348.91|347.21|348.91|347.21|348.89|347.19|4
1730545630000|2024-11-02 11:07:10|348.9|347.2|348.89|347.19|348.9|347.2|348.88|347.18|3
1730545650000|2024-11-02 11:07:30|348.92|347.22|348.9|347.2|348.92|347.22|348.9|347.2|2
1730545660000|2024-11-02 11:07:40|348.92|347.22|348.96|347.26|349.01|347.31|348.9|347.2|9
1730545670000|2024-11-02 11:07:50|348.97|347.27|348.86|347.16|348.97|347.27|348.86|347.16|11
1730545680000|2024-11-02 11:08:00|348.87|347.17|348.87|347.17|348.88|347.18|348.85|347.15|8
1730545690000|2024-11-02 11:08:10|348.88|347.18|348.98|347.28|348.98|347.28|348.88|347.18|5
1730545700000|2024-11-02 11:08:20|348.99|347.29|348.98|347.28|349.01|347.31|348.98|347.28|7
1730545710000|2024-11-02 11:08:30|348.99|347.29|349|347.3|349|347.3|348.99|347.29|2
1730545720000|2024-11-02 11:08:40|348.99|347.29|349|347.3|349.01|347.31|348.99|347.29|10
1730545730000|2024-11-02 11:08:50|349.04|347.34|349.05|347.35|349.06|347.36|349.04|347.34|4
1730545740000|2024-11-02 11:09:00|349.04|347.34|349.01|347.31|349.05|347.35|349.01|347.31|6
1730545760000|2024-11-02 11:09:20|349|347.3|349|347.3|349|347.3|348.97|347.27|6
1730545770000|2024-11-02 11:09:30|348.99|347.29|349|347.3|349|347.3|348.99|347.29|4
1730545780000|2024-11-02 11:09:40|348.99|347.29|348.99|347.29|349|347.3|348.98|347.28|9
1730545790000|2024-11-02 11:09:50|349|347.3|349.1|347.4|349.1|347.4|348.98|347.28|6
1730545800000|2024-11-02 11:10:00|349.11|347.41|349.1|347.4|349.11|347.41|349.1|347.4|4
1730545810000|2024-11-02 11:10:10|349.11|347.41|349.16|347.46|349.17|347.47|349.11|347.41|3
1730545820000|2024-11-02 11:10:20|349.15|347.45|349.16|347.46|349.16|347.46|349.15|347.45|4
1730545830000|2024-11-02 11:10:30|349.15|347.45|349.07|347.37|349.17|347.47|349.07|347.37|9
1730545840000|2024-11-02 11:10:40|349.09|347.39|349.08|347.38|349.09|347.39|349.08|347.38|2
1730545850000|2024-11-02 11:10:50|349.09|347.39|349.12|347.42|349.13|347.43|349.09|347.39|9
1730545860000|2024-11-02 11:11:00|349.11|347.41|349.08|347.38|349.11|347.41|349.08|347.38|5
1730545870000|2024-11-02 11:11:10|349.07|347.37|349.11|347.41|349.12|347.42|349.07|347.37|8
1730545880000|2024-11-02 11:11:20|349.1|347.4|349.09|347.39|349.12|347.42|349.09|347.39|11
1730545890000|2024-11-02 11:11:30|349.11|347.41|349.12|347.42|349.12|347.42|349.09|347.39|8
1730545900000|2024-11-02 11:11:40|349.11|347.41|349.08|347.38|349.11|347.41|349.08|347.38|3
1730545920000|2024-11-02 11:12:00|349.09|347.39|349.11|347.41|349.11|347.41|349.08|347.38|7
1730545930000|2024-11-02 11:12:10|349.1|347.4|349.16|347.46|349.16|347.46|349.1|347.4|6
1730545940000|2024-11-02 11:12:20|349.15|347.45|349.14|347.44|349.16|347.46|349.13|347.43|8
1730545950000|2024-11-02 11:12:30|349.15|347.45|349.15|347.45|349.15|347.45|349.15|347.45|1
1730545960000|2024-11-02 11:12:40|349.17|347.47|349.21|347.51|349.24|347.54|349.17|347.47|6
1730545970000|2024-11-02 11:12:50|349.22|347.52|349.36|347.66|349.36|347.66|349.22|347.52|12
1730545980000|2024-11-02 11:13:00|349.41|347.71|349.4|347.7|349.47|347.77|349.4|347.7|17
1730545990000|2024-11-02 11:13:10|349.39|347.69|349.41|347.71|349.41|347.71|349.39|347.69|18
1730546000000|2024-11-02 11:13:20|349.4|347.7|349.4|347.7|349.41|347.71|349.4|347.7|5
1730546010000|2024-11-02 11:13:30|349.39|347.69|349.32|347.62|349.39|347.69|349.3|347.6|12
1730546020000|2024-11-02 11:13:40|349.31|347.61|349.31|347.61|349.33|347.63|349.31|347.61|10
1730546030000|2024-11-02 11:13:50|349.32|347.62|349.33|347.63|349.33|347.63|349.31|347.61|11
1730546040000|2024-11-02 11:14:00|349.32|347.62|349.31|347.61|349.32|347.62|349.28|347.58|6
1730546050000|2024-11-02 11:14:10|349.3|347.6|349.34|347.64|349.34|347.64|349.29|347.59|10
1730546060000|2024-11-02 11:14:20|349.32|347.62|349.37|347.67|349.4|347.7|349.32|347.62|6
1730546070000|2024-11-02 11:14:30|349.36|347.66|349.35|347.65|349.37|347.67|349.32|347.62|9
1730546080000|2024-11-02 11:14:40|349.39|347.69|349.42|347.72|349.43|347.73|349.37|347.67|7
1730546090000|2024-11-02 11:14:50|349.4|347.7|349.39|347.69|349.41|347.71|349.36|347.66|7
1730546100000|2024-11-02 11:15:00|349.38|347.68|349.4|347.7|349.4|347.7|349.38|347.68|5
1730546120000|2024-11-02 11:15:20|349.41|347.71|349.42|347.72|349.42|347.72|349.41|347.71|2
1730546140000|2024-11-02 11:15:40|349.41|347.71|349.37|347.67|349.41|347.71|349.37|347.67|3
1730546150000|2024-11-02 11:15:50|349.38|347.68|349.39|347.69|349.39|347.69|349.38|347.68|2
1730546160000|2024-11-02 11:16:00|349.4|347.7|349.39|347.69|349.4|347.7|349.39|347.69|8
1730546170000|2024-11-02 11:16:10|349.4|347.7|349.49|347.79|349.49|347.79|349.4|347.7|3
1730546180000|2024-11-02 11:16:20|349.48|347.78|349.5|347.8|349.5|347.8|349.48|347.78|3
1730546190000|2024-11-02 11:16:30|349.51|347.81|349.51|347.81|349.51|347.81|349.51|347.81|1
1730546200000|2024-11-02 11:16:40|349.55|347.85|349.59|347.89|349.6|347.9|349.55|347.85|6
1730546210000|2024-11-02 11:16:50|349.6|347.9|349.59|347.89|349.63|347.93|349.59|347.89|11
1730546220000|2024-11-02 11:17:00|349.58|347.88|349.57|347.87|349.59|347.89|349.56|347.86|16
1730546230000|2024-11-02 11:17:10|349.56|347.86|349.6|347.9|349.6|347.9|349.56|347.86|4
1730546240000|2024-11-02 11:17:20|349.57|347.87|349.6|347.9|349.64|347.94|349.57|347.87|10
1730546250000|2024-11-02 11:17:30|349.61|347.91|349.62|347.92|349.62|347.92|349.6|347.9|8
1730546260000|2024-11-02 11:17:40|349.63|347.93|349.61|347.91|349.63|347.93|349.6|347.9|6
1730546270000|2024-11-02 11:17:50|349.6|347.9|349.62|347.92|349.62|347.92|349.59|347.89|6
1730546280000|2024-11-02 11:18:00|349.63|347.93|349.64|347.94|349.64|347.94|349.63|347.93|2
1730546290000|2024-11-02 11:18:10|349.63|347.93|349.65|347.95|349.65|347.95|349.63|347.93|3
1730546300000|2024-11-02 11:18:20|349.64|347.94|349.59|347.89|349.64|347.94|349.59|347.89|9
1730546310000|2024-11-02 11:18:30|349.6|347.9|349.58|347.88|349.6|347.9|349.58|347.88|3
1730546320000|2024-11-02 11:18:40|349.59|347.89|349.58|347.88|349.6|347.9|349.56|347.86|10
1730546330000|2024-11-02 11:18:50|349.57|347.87|349.57|347.87|349.57|347.87|349.57|347.87|1
1730546340000|2024-11-02 11:19:00|349.59|347.89|349.57|347.87|349.59|347.89|349.57|347.87|5
1730546350000|2024-11-02 11:19:10|349.58|347.88|349.57|347.87|349.58|347.88|349.57|347.87|4
1730546360000|2024-11-02 11:19:20|349.58|347.88|349.58|347.88|349.58|347.88|349.58|347.88|1
1730546370000|2024-11-02 11:19:30|349.57|347.87|349.58|347.88|349.58|347.88|349.57|347.87|2
1730546380000|2024-11-02 11:19:40|349.57|347.87|349.4|347.7|349.57|347.87|349.39|347.69|6
1730546390000|2024-11-02 11:19:50|349.42|347.72|349.39|347.69|349.42|347.72|349.39|347.69|5
1730546400000|2024-11-02 11:20:00|349.38|347.68|349.4|347.7|349.42|347.72|349.38|347.68|18
1730546410000|2024-11-02 11:20:10|349.39|347.69|349.36|347.66|349.39|347.69|349.36|347.66|6
1730546420000|2024-11-02 11:20:20|349.37|347.67|349.39|347.69|349.39|347.69|349.37|347.67|2
1730546430000|2024-11-02 11:20:30|349.38|347.68|349.54|347.84|349.54|347.84|349.38|347.68|8
1730546440000|2024-11-02 11:20:40|349.55|347.85|349.66|347.96|349.67|347.97|349.55|347.85|10
1730546450000|2024-11-02 11:20:50|349.67|347.97|349.54|347.84|349.67|347.97|349.49|347.79|13
1730546460000|2024-11-02 11:21:00|349.55|347.85|349.54|347.84|349.56|347.86|349.5|347.8|10
1730546470000|2024-11-02 11:21:10|349.55|347.85|349.55|347.85|349.55|347.85|349.55|347.85|1
1730546480000|2024-11-02 11:21:20|349.56|347.86|349.52|347.82|349.56|347.86|349.51|347.81|8
1730546490000|2024-11-02 11:21:30|349.51|347.81|349.49|347.79|349.51|347.81|349.48|347.78|8
1730546500000|2024-11-02 11:21:40|349.5|347.8|349.47|347.77|349.5|347.8|349.47|347.77|4
1730546510000|2024-11-02 11:21:50|349.48|347.78|349.51|347.81|349.51|347.81|349.48|347.78|5
1730546520000|2024-11-02 11:22:00|349.59|347.89|349.68|347.98|349.69|347.99|349.59|347.89|9
1730546530000|2024-11-02 11:22:10|349.69|347.99|349.76|348.06|349.77|348.07|349.68|347.98|12
1730546540000|2024-11-02 11:22:20|349.74|348.04|349.69|347.99|349.74|348.04|349.69|347.99|2
1730546550000|2024-11-02 11:22:30|349.68|347.98|349.67|347.97|349.68|347.98|349.66|347.96|5
1730546560000|2024-11-02 11:22:40|349.66|347.96|349.6|347.9|349.66|347.96|349.6|347.9|2
1730546570000|2024-11-02 11:22:50|349.59|347.89|349.63|347.93|349.63|347.93|349.59|347.89|5
1730546580000|2024-11-02 11:23:00|349.61|347.91|349.6|347.9|349.61|347.91|349.57|347.87|11
1730546590000|2024-11-02 11:23:10|349.62|347.92|349.74|348.04|349.74|348.04|349.62|347.92|10
1730546600000|2024-11-02 11:23:20|349.76|348.06|349.79|348.09|349.81|348.11|349.76|348.06|15
1730546610000|2024-11-02 11:23:30|349.8|348.1|349.77|348.07|349.8|348.1|349.77|348.07|6
1730546620000|2024-11-02 11:23:40|349.76|348.06|349.74|348.04|349.76|348.06|349.74|348.04|9
1730546630000|2024-11-02 11:23:50|349.71|348.01|349.69|347.99|349.72|348.02|349.68|347.98|14
1730546640000|2024-11-02 11:24:00|349.68|347.98|349.65|347.95|349.68|347.98|349.64|347.94|18
1730546650000|2024-11-02 11:24:10|349.64|347.94|349.51|347.81|349.64|347.94|349.51|347.81|10
1730546660000|2024-11-02 11:24:20|349.49|347.79|349.36|347.66|349.49|347.79|349.36|347.66|11
1730546670000|2024-11-02 11:24:30|349.38|347.68|349.39|347.69|349.4|347.7|349.38|347.68|4
1730546680000|2024-11-02 11:24:40|349.4|347.7|349.59|347.89|349.6|347.9|349.4|347.7|9
1730546690000|2024-11-02 11:24:50|349.58|347.88|349.54|347.84|349.58|347.88|349.54|347.84|4
1730546700000|2024-11-02 11:25:00|349.55|347.85|349.57|347.87|349.61|347.91|349.55|347.85|9
1730546710000|2024-11-02 11:25:10|349.58|347.88|349.5|347.8|349.58|347.88|349.49|347.79|7
1730546720000|2024-11-02 11:25:20|349.48|347.78|349.5|347.8|349.5|347.8|349.48|347.78|5
1730546730000|2024-11-02 11:25:30|349.49|347.79|349.5|347.8|349.5|347.8|349.49|347.79|4
1730546740000|2024-11-02 11:25:40|349.51|347.81|349.47|347.77|349.51|347.81|349.45|347.75|11
1730546750000|2024-11-02 11:25:50|349.46|347.76|349.45|347.75|349.46|347.76|349.45|347.75|12
1730546760000|2024-11-02 11:26:00|349.46|347.76|349.46|347.76|349.47|347.77|349.45|347.75|6
1730546770000|2024-11-02 11:26:10|349.48|347.78|349.48|347.78|349.5|347.8|349.46|347.76|6
1730546780000|2024-11-02 11:26:20|349.49|347.79|349.52|347.82|349.52|347.82|349.48|347.78|6
1730546790000|2024-11-02 11:26:30|349.51|347.81|349.49|347.79|349.51|347.81|349.48|347.78|8
1730546800000|2024-11-02 11:26:40|349.5|347.8|349.54|347.84|349.55|347.85|349.46|347.76|11
1730546810000|2024-11-02 11:26:50|349.55|347.85|349.55|347.85|349.55|347.85|349.54|347.84|3
1730546820000|2024-11-02 11:27:00|349.54|347.84|349.52|347.82|349.55|347.85|349.52|347.82|6
1730546830000|2024-11-02 11:27:10|349.51|347.81|349.53|347.83|349.53|347.83|349.48|347.78|11
1730546840000|2024-11-02 11:27:20|349.52|347.82|349.5|347.8|349.53|347.83|349.47|347.77|11
1730546850000|2024-11-02 11:27:30|349.49|347.79|349.49|347.79|349.5|347.8|349.48|347.78|10
1730546860000|2024-11-02 11:27:40|349.48|347.78|349.44|347.74|349.5|347.8|349.43|347.73|14
1730546870000|2024-11-02 11:27:50|349.43|347.73|349.43|347.73|349.44|347.74|349.43|347.73|5
1730546880000|2024-11-02 11:28:00|349.44|347.74|349.45|347.75|349.45|347.75|349.44|347.74|2
1730546890000|2024-11-02 11:28:10|349.44|347.74|349.44|347.74|349.45|347.75|349.44|347.74|5
1730546900000|2024-11-02 11:28:20|349.45|347.75|349.44|347.74|349.45|347.75|349.44|347.74|2
1730546910000|2024-11-02 11:28:30|349.45|347.75|349.49|347.79|349.49|347.79|349.45|347.75|6
1730546920000|2024-11-02 11:28:40|349.5|347.8|349.54|347.84|349.54|347.84|349.5|347.8|3
1730546930000|2024-11-02 11:28:50|349.53|347.83|349.53|347.83|349.54|347.84|349.52|347.82|9
1730546940000|2024-11-02 11:29:00|349.52|347.82|349.53|347.83|349.53|347.83|349.52|347.82|8
1730546950000|2024-11-02 11:29:10|349.52|347.82|349.53|347.83|349.53|347.83|349.52|347.82|2
1730546960000|2024-11-02 11:29:20|349.52|347.82|349.46|347.76|349.53|347.83|349.45|347.75|10
1730546970000|2024-11-02 11:29:30|349.49|347.79|349.46|347.76|349.49|347.79|349.44|347.74|10
1730546980000|2024-11-02 11:29:40|349.45|347.75|349.41|347.71|349.45|347.75|349.41|347.71|3
1730546990000|2024-11-02 11:29:50|349.43|347.73|349.46|347.76|349.46|347.76|349.42|347.72|6
1730547000000|2024-11-02 11:30:00|349.47|347.77|349.51|347.81|349.51|347.81|349.46|347.76|11
1730547010000|2024-11-02 11:30:10|349.5|347.8|349.5|347.8|349.51|347.81|349.5|347.8|5
1730547020000|2024-11-02 11:30:20|349.51|347.81|349.62|347.92|349.62|347.92|349.5|347.8|12
1730547030000|2024-11-02 11:30:30|349.61|347.91|349.55|347.85|349.62|347.92|349.54|347.84|11
1730547040000|2024-11-02 11:30:40|349.54|347.84|349.53|347.83|349.55|347.85|349.53|347.83|10
1730547050000|2024-11-02 11:30:50|349.54|347.84|349.58|347.88|349.58|347.88|349.53|347.83|14
1730547060000|2024-11-02 11:31:00|349.57|347.87|349.57|347.87|349.57|347.87|349.57|347.87|1
1730547070000|2024-11-02 11:31:10|349.56|347.86|349.53|347.83|349.56|347.86|349.52|347.82|4
1730547080000|2024-11-02 11:31:20|349.52|347.82|349.53|347.83|349.53|347.83|349.52|347.82|4
1730547090000|2024-11-02 11:31:30|349.54|347.84|349.65|347.95|349.69|347.99|349.54|347.84|10
1730547100000|2024-11-02 11:31:40|349.68|347.98|349.69|347.99|349.7|348|349.65|347.95|12
1730547110000|2024-11-02 11:31:50|349.68|347.98|349.67|347.97|349.68|347.98|349.62|347.92|6
1730547120000|2024-11-02 11:32:00|349.69|347.99|349.82|348.12|349.82|348.12|349.69|347.99|16
1730547130000|2024-11-02 11:32:10|349.83|348.13|349.82|348.12|349.9|348.2|349.82|348.12|11
1730547140000|2024-11-02 11:32:20|349.84|348.14|349.91|348.21|349.91|348.21|349.83|348.13|5
1730547150000|2024-11-02 11:32:30|349.87|348.17|349.87|348.17|349.88|348.18|349.86|348.16|4
1730547160000|2024-11-02 11:32:40|349.88|348.18|349.9|348.2|349.9|348.2|349.88|348.18|2
1730547170000|2024-11-02 11:32:50|349.88|348.18|349.87|348.17|349.88|348.18|349.87|348.17|2
1730547180000|2024-11-02 11:33:00|349.86|348.16|349.76|348.06|349.86|348.16|349.76|348.06|8
1730547190000|2024-11-02 11:33:10|349.77|348.07|349.82|348.12|349.82|348.12|349.77|348.07|3
1730547210000|2024-11-02 11:33:30|349.81|348.11|349.81|348.11|349.83|348.13|349.79|348.09|14
1730547220000|2024-11-02 11:33:40|349.82|348.12|349.82|348.12|349.83|348.13|349.81|348.11|5
1730547230000|2024-11-02 11:33:50|349.8|348.1|349.81|348.11|349.81|348.11|349.8|348.1|6
1730547240000|2024-11-02 11:34:00|349.8|348.1|349.81|348.11|349.82|348.12|349.8|348.1|7
1730547250000|2024-11-02 11:34:10|349.82|348.12|349.77|348.07|349.82|348.12|349.77|348.07|12
1730547260000|2024-11-02 11:34:20|349.73|348.03|349.73|348.03|349.74|348.04|349.71|348.01|5
1730547270000|2024-11-02 11:34:30|349.74|348.04|349.73|348.03|349.74|348.04|349.72|348.02|4
1730547280000|2024-11-02 11:34:40|349.72|348.02|349.73|348.03|349.76|348.06|349.72|348.02|5
1730547290000|2024-11-02 11:34:50|349.74|348.04|349.75|348.05|349.76|348.06|349.73|348.03|5
1730547300000|2024-11-02 11:35:00|349.73|348.03|349.75|348.05|349.76|348.06|349.73|348.03|7
1730547310000|2024-11-02 11:35:10|349.76|348.06|349.76|348.06|349.82|348.12|349.75|348.05|9
1730547320000|2024-11-02 11:35:20|349.77|348.07|349.76|348.06|349.79|348.09|349.74|348.04|14
1730547330000|2024-11-02 11:35:30|349.77|348.07|349.77|348.07|349.77|348.07|349.73|348.03|11
1730547340000|2024-11-02 11:35:40|349.79|348.09|349.78|348.08|349.79|348.09|349.78|348.08|2
1730547350000|2024-11-02 11:35:50|349.79|348.09|349.81|348.11|349.81|348.11|349.77|348.07|7
1730547360000|2024-11-02 11:36:00|349.8|348.1|349.8|348.1|349.81|348.11|349.79|348.09|5
1730547370000|2024-11-02 11:36:10|349.84|348.14|349.91|348.21|349.91|348.21|349.84|348.14|11
1730547380000|2024-11-02 11:36:20|349.93|348.23|349.92|348.22|349.93|348.23|349.92|348.22|4
1730547390000|2024-11-02 11:36:30|349.93|348.23|349.88|348.18|349.93|348.23|349.88|348.18|5
1730547400000|2024-11-02 11:36:40|349.87|348.17|349.88|348.18|349.88|348.18|349.87|348.17|2
1730547420000|2024-11-02 11:37:00|349.87|348.17|349.87|348.17|349.89|348.19|349.87|348.17|3
1730547430000|2024-11-02 11:37:10|349.89|348.19|349.87|348.17|349.89|348.19|349.87|348.17|6
1730547440000|2024-11-02 11:37:20|349.85|348.15|349.83|348.13|349.88|348.18|349.83|348.13|9
1730547450000|2024-11-02 11:37:30|349.8|348.1|349.78|348.08|349.8|348.1|349.77|348.07|6
1730547460000|2024-11-02 11:37:40|349.77|348.07|349.78|348.08|349.78|348.08|349.77|348.07|6
1730547470000|2024-11-02 11:37:50|349.77|348.07|349.75|348.05|349.78|348.08|349.75|348.05|11
1730547480000|2024-11-02 11:38:00|349.76|348.06|349.8|348.1|349.8|348.1|349.76|348.06|4
1730547490000|2024-11-02 11:38:10|349.81|348.11|349.87|348.17|349.87|348.17|349.78|348.08|8
1730547500000|2024-11-02 11:38:20|349.86|348.16|349.86|348.16|349.87|348.17|349.83|348.13|7
1730547510000|2024-11-02 11:38:30|349.87|348.17|349.87|348.17|349.87|348.17|349.87|348.17|1
1730547520000|2024-11-02 11:38:40|349.91|348.21|349.9|348.2|349.91|348.21|349.9|348.2|2
1730547540000|2024-11-02 11:39:00|349.88|348.18|349.92|348.22|349.92|348.22|349.88|348.18|2
1730547560000|2024-11-02 11:39:20|349.91|348.21|349.92|348.22|349.92|348.22|349.91|348.21|2
1730547570000|2024-11-02 11:39:30|349.91|348.21|349.92|348.22|349.92|348.22|349.91|348.21|4
1730547580000|2024-11-02 11:39:40|349.91|348.21|349.91|348.21|349.92|348.22|349.91|348.21|3
1730547590000|2024-11-02 11:39:50|349.92|348.22|349.92|348.22|349.92|348.22|349.91|348.21|3
1730547600000|2024-11-02 11:40:00|349.91|348.21|349.86|348.16|349.92|348.22|349.85|348.15|8
1730547620000|2024-11-02 11:40:20|349.85|348.15|349.75|348.05|349.85|348.15|349.74|348.04|9
1730547630000|2024-11-02 11:40:30|349.76|348.06|349.75|348.05|349.76|348.06|349.75|348.05|2
1730547640000|2024-11-02 11:40:40|349.76|348.06|349.83|348.13|349.83|348.13|349.76|348.06|7
1730547660000|2024-11-02 11:41:00|349.86|348.16|349.86|348.16|349.87|348.17|349.85|348.15|5
1730547670000|2024-11-02 11:41:10|349.85|348.15|349.85|348.15|349.85|348.15|349.85|348.15|1
1730547680000|2024-11-02 11:41:20|349.84|348.14|349.86|348.16|349.86|348.16|349.84|348.14|9
1730547690000|2024-11-02 11:41:30|349.85|348.15|349.85|348.15|349.86|348.16|349.85|348.15|3
1730547710000|2024-11-02 11:41:50|349.86|348.16|349.86|348.16|349.86|348.16|349.85|348.15|3
1730547720000|2024-11-02 11:42:00|349.85|348.15|349.86|348.16|349.87|348.17|349.85|348.15|4
1730547740000|2024-11-02 11:42:20|349.85|348.15|349.84|348.14|349.86|348.16|349.84|348.14|8
1730547750000|2024-11-02 11:42:30|349.83|348.13|349.8|348.1|349.84|348.14|349.78|348.08|13
1730547760000|2024-11-02 11:42:40|349.79|348.09|349.79|348.09|349.8|348.1|349.78|348.08|7
1730547770000|2024-11-02 11:42:50|349.78|348.08|349.78|348.08|349.79|348.09|349.78|348.08|7
1730547780000|2024-11-02 11:43:00|349.79|348.09|349.78|348.08|349.79|348.09|349.78|348.08|2
1730547790000|2024-11-02 11:43:10|349.74|348.04|349.75|348.05|349.75|348.05|349.74|348.04|2
1730547800000|2024-11-02 11:43:20|349.76|348.06|349.77|348.07|349.79|348.09|349.76|348.06|13
1730547810000|2024-11-02 11:43:30|349.78|348.08|349.79|348.09|349.79|348.09|349.77|348.07|6
1730547820000|2024-11-02 11:43:40|349.77|348.07|349.78|348.08|349.78|348.08|349.77|348.07|2
1730547830000|2024-11-02 11:43:50|349.77|348.07|349.77|348.07|349.79|348.09|349.77|348.07|6
1730547840000|2024-11-02 11:44:00|349.78|348.08|349.81|348.11|349.82|348.12|349.78|348.08|4
1730547850000|2024-11-02 11:44:10|349.84|348.14|349.82|348.12|349.84|348.14|349.82|348.12|2
1730547860000|2024-11-02 11:44:20|349.83|348.13|349.85|348.15|349.88|348.18|349.83|348.13|7
1730547870000|2024-11-02 11:44:30|349.84|348.14|349.85|348.15|349.85|348.15|349.84|348.14|2
1730547880000|2024-11-02 11:44:40|349.86|348.16|349.88|348.18|349.88|348.18|349.85|348.15|8
1730547890000|2024-11-02 11:44:50|349.91|348.21|349.9|348.2|349.91|348.21|349.88|348.18|7
1730547900000|2024-11-02 11:45:00|349.88|348.18|349.86|348.16|349.89|348.19|349.86|348.16|6
1730547910000|2024-11-02 11:45:10|349.87|348.17|349.87|348.17|349.89|348.19|349.86|348.16|8
1730547920000|2024-11-02 11:45:20|349.84|348.14|349.83|348.13|349.84|348.14|349.8|348.1|6
1730547930000|2024-11-02 11:45:30|349.85|348.15|349.74|348.04|349.87|348.17|349.73|348.03|8
1730547940000|2024-11-02 11:45:40|349.76|348.06|349.75|348.05|349.76|348.06|349.74|348.04|4
1730547950000|2024-11-02 11:45:50|349.77|348.07|349.79|348.09|349.82|348.12|349.74|348.04|9
1730547960000|2024-11-02 11:46:00|349.8|348.1|349.87|348.17|349.87|348.17|349.8|348.1|5
1730547970000|2024-11-02 11:46:10|349.85|348.15|349.8|348.1|349.89|348.19|349.8|348.1|6
1730547980000|2024-11-02 11:46:20|349.82|348.12|349.75|348.05|349.82|348.12|349.74|348.04|9
1730547990000|2024-11-02 11:46:30|349.76|348.06|349.66|347.96|349.76|348.06|349.66|347.96|14
1730548000000|2024-11-02 11:46:40|349.67|347.97|349.71|348.01|349.72|348.02|349.66|347.96|15
1730548010000|2024-11-02 11:46:50|349.7|348|349.69|347.99|349.72|348.02|349.68|347.98|12
1730548020000|2024-11-02 11:47:00|349.7|348|349.66|347.96|349.71|348.01|349.66|347.96|17
1730548030000|2024-11-02 11:47:10|349.65|347.95|349.5|347.8|349.65|347.95|349.49|347.79|6
1730548040000|2024-11-02 11:47:20|349.51|347.81|349.51|347.81|349.51|347.81|349.51|347.81|1
1730548050000|2024-11-02 11:47:30|349.57|347.87|349.69|347.99|349.69|347.99|349.57|347.87|10
1730548060000|2024-11-02 11:47:40|349.68|347.98|349.67|347.97|349.69|347.99|349.64|347.94|14
1730548070000|2024-11-02 11:47:50|349.66|347.96|349.83|348.13|349.84|348.14|349.66|347.96|14
1730548080000|2024-11-02 11:48:00|349.84|348.14|349.83|348.13|349.85|348.15|349.83|348.13|4
1730548090000|2024-11-02 11:48:10|349.84|348.14|349.83|348.13|349.86|348.16|349.83|348.13|8
1730548100000|2024-11-02 11:48:20|349.84|348.14|349.87|348.17|349.89|348.19|349.83|348.13|14
1730548110000|2024-11-02 11:48:30|349.85|348.15|349.87|348.17|349.87|348.17|349.84|348.14|8
1730548120000|2024-11-02 11:48:40|349.88|348.18|349.79|348.09|349.88|348.18|349.79|348.09|8
1730548130000|2024-11-02 11:48:50|349.77|348.07|349.75|348.05|349.79|348.09|349.75|348.05|7
1730548140000|2024-11-02 11:49:00|349.74|348.04|349.72|348.02|349.74|348.04|349.66|347.96|13
1730548150000|2024-11-02 11:49:10|349.71|348.01|349.65|347.95|349.71|348.01|349.65|347.95|15
1730548160000|2024-11-02 11:49:20|349.66|347.96|349.57|347.87|349.66|347.96|349.55|347.85|14
1730548170000|2024-11-02 11:49:30|349.56|347.86|349.47|347.77|349.57|347.87|349.47|347.77|9
1730548180000|2024-11-02 11:49:40|349.49|347.79|349.48|347.78|349.5|347.8|349.47|347.77|12
1730548190000|2024-11-02 11:49:50|349.47|347.77|349.39|347.69|349.48|347.78|349.39|347.69|14
1730548200000|2024-11-02 11:50:00|349.41|347.71|349.43|347.73|349.43|347.73|349.39|347.69|9
1730548210000|2024-11-02 11:50:10|349.44|347.74|349.44|347.74|349.45|347.75|349.44|347.74|7
1730548220000|2024-11-02 11:50:20|349.45|347.75|349.45|347.75|349.48|347.78|349.45|347.75|7
1730548230000|2024-11-02 11:50:30|349.47|347.77|349.37|347.67|349.47|347.77|349.37|347.67|14
1730548240000|2024-11-02 11:50:40|349.38|347.68|349.29|347.59|349.39|347.69|349.29|347.59|12
1730548250000|2024-11-02 11:50:50|349.28|347.58|349.25|347.55|349.29|347.59|349.23|347.53|10
1730548260000|2024-11-02 11:51:00|349.24|347.54|349.18|347.48|349.24|347.54|349.17|347.47|16
1730548270000|2024-11-02 11:51:10|349.19|347.49|349.28|347.58|349.28|347.58|349.17|347.47|19
1730548280000|2024-11-02 11:51:20|349.27|347.57|349.25|347.55|349.28|347.58|349.25|347.55|11
1730548290000|2024-11-02 11:51:30|349.26|347.56|349.17|347.47|349.26|347.56|349.17|347.47|14
1730548300000|2024-11-02 11:51:40|349.16|347.46|349.06|347.36|349.17|347.47|349.06|347.36|11
1730548310000|2024-11-02 11:51:50|349.05|347.35|348.97|347.27|349.07|347.37|348.97|347.27|13
1730548320000|2024-11-02 11:52:00|348.96|347.26|348.95|347.25|348.99|347.29|348.94|347.24|12
1730548330000|2024-11-02 11:52:10|348.94|347.24|348.95|347.25|348.99|347.29|348.94|347.24|14
1730548340000|2024-11-02 11:52:20|348.93|347.23|348.84|347.14|348.93|347.23|348.77|347.07|15
1730548350000|2024-11-02 11:52:30|348.83|347.13|348.76|347.06|348.84|347.14|348.75|347.05|18
1730548360000|2024-11-02 11:52:40|348.75|347.05|348.74|347.04|348.77|347.07|348.72|347.02|16
1730548370000|2024-11-02 11:52:50|348.75|347.05|348.74|347.04|348.75|347.05|348.71|347.01|19
1730548380000|2024-11-02 11:53:00|348.72|347.02|348.63|346.93|348.73|347.03|348.63|346.93|16
1730548390000|2024-11-02 11:53:10|348.64|346.94|348.55|346.85|348.68|346.98|348.54|346.84|22
1730548400000|2024-11-02 11:53:20|348.57|346.87|348.63|346.93|348.63|346.93|348.53|346.83|13
1730548410000|2024-11-02 11:53:30|348.6|346.9|348.67|346.97|348.68|346.98|348.59|346.89|17
1730548420000|2024-11-02 11:53:40|348.66|346.96|348.67|346.97|348.69|346.99|348.66|346.96|5
1730548430000|2024-11-02 11:53:50|348.65|346.95|348.57|346.87|348.67|346.97|348.56|346.86|18
1730548440000|2024-11-02 11:54:00|348.58|346.88|348.59|346.89|348.62|346.92|348.56|346.86|19
1730548450000|2024-11-02 11:54:10|348.61|346.91|348.67|346.97|348.68|346.98|348.59|346.89|15
1730548460000|2024-11-02 11:54:20|348.69|346.99|348.73|347.03|348.74|347.04|348.68|346.98|13
1730548470000|2024-11-02 11:54:30|348.69|346.99|348.68|346.98|348.72|347.02|348.67|346.97|15
1730548480000|2024-11-02 11:54:40|348.66|346.96|348.67|346.97|348.72|347.02|348.66|346.96|20
1730548490000|2024-11-02 11:54:50|348.7|347|348.69|346.99|348.7|347|348.64|346.94|11
1730548500000|2024-11-02 11:55:00|348.64|346.94|348.58|346.88|348.65|346.95|348.54|346.84|20
1730548510000|2024-11-02 11:55:10|348.6|346.9|348.61|346.91|348.61|346.91|348.58|346.88|5
1730548520000|2024-11-02 11:55:20|348.56|346.86|348.61|346.91|348.64|346.94|348.56|346.86|19
1730548530000|2024-11-02 11:55:30|348.6|346.9|348.61|346.91|348.63|346.93|348.6|346.9|9
1730548540000|2024-11-02 11:55:40|348.6|346.9|348.6|346.9|348.63|346.93|348.57|346.87|14
1730548550000|2024-11-02 11:55:50|348.61|346.91|348.61|346.91|348.65|346.95|348.6|346.9|16
1730548560000|2024-11-02 11:56:00|348.62|346.92|348.66|346.96|348.66|346.96|348.62|346.92|3
1730548570000|2024-11-02 11:56:10|348.69|346.99|348.85|347.15|348.89|347.19|348.69|346.99|13
1730548580000|2024-11-02 11:56:20|348.87|347.17|348.81|347.11|348.87|347.17|348.79|347.09|13
1730548590000|2024-11-02 11:56:30|348.8|347.1|348.8|347.1|348.82|347.12|348.79|347.09|11
1730548600000|2024-11-02 11:56:40|348.79|347.09|348.9|347.2|348.91|347.21|348.79|347.09|8
1730548610000|2024-11-02 11:56:50|348.91|347.21|348.9|347.2|348.94|347.24|348.87|347.17|9
1730548620000|2024-11-02 11:57:00|348.99|347.29|348.9|347.2|348.99|347.29|348.88|347.18|15
1730548640000|2024-11-02 11:57:20|348.91|347.21|348.9|347.2|348.91|347.21|348.9|347.2|2
1730548650000|2024-11-02 11:57:30|348.92|347.22|348.9|347.2|348.92|347.22|348.89|347.19|8
1730548660000|2024-11-02 11:57:40|348.89|347.19|348.8|347.1|348.9|347.2|348.78|347.08|10
1730548670000|2024-11-02 11:57:50|348.79|347.09|348.7|347|348.79|347.09|348.68|346.98|11
1730548680000|2024-11-02 11:58:00|348.71|347.01|348.74|347.04|348.76|347.06|348.71|347.01|13
1730548690000|2024-11-02 11:58:10|348.75|347.05|348.79|347.09|348.82|347.12|348.74|347.04|17
1730548700000|2024-11-02 11:58:20|348.78|347.08|348.86|347.16|348.86|347.16|348.78|347.08|5
1730548710000|2024-11-02 11:58:30|348.83|347.13|348.9|347.2|348.92|347.22|348.83|347.13|9
1730548720000|2024-11-02 11:58:40|348.92|347.22|349.01|347.31|349.01|347.31|348.92|347.22|8
1730548740000|2024-11-02 11:59:00|349|347.3|349|347.3|349.01|347.31|349|347.3|5
1730548750000|2024-11-02 11:59:10|348.98|347.28|348.92|347.22|348.98|347.28|348.92|347.22|8
1730548760000|2024-11-02 11:59:20|348.91|347.21|348.86|347.16|348.94|347.24|348.86|347.16|12
1730548770000|2024-11-02 11:59:30|348.87|347.17|348.89|347.19|348.9|347.2|348.86|347.16|8
1730548780000|2024-11-02 11:59:40|348.88|347.18|348.88|347.18|348.88|347.18|348.86|347.16|9
1730548790000|2024-11-02 11:59:50|348.87|347.17|348.87|347.17|348.88|347.18|348.82|347.12|15
1730548800000|2024-11-02 12:00:00|348.88|347.18|348.8|347.1|348.88|347.18|348.8|347.1|12
1730548810000|2024-11-02 12:00:10|348.81|347.11|348.85|347.15|348.85|347.15|348.81|347.11|4
1730548820000|2024-11-02 12:00:20|348.89|347.19|348.8|347.1|348.89|347.19|348.78|347.08|14
1730548830000|2024-11-02 12:00:30|348.79|347.09|348.7|347|348.8|347.1|348.7|347|13
1730548840000|2024-11-02 12:00:40|348.72|347.02|348.71|347.01|348.72|347.02|348.7|347|8
1730548850000|2024-11-02 12:00:50|348.7|347|348.75|347.05|348.76|347.06|348.67|346.97|23
1730548860000|2024-11-02 12:01:00|348.76|347.06|348.8|347.1|348.83|347.13|348.76|347.06|15
1730548870000|2024-11-02 12:01:10|348.79|347.09|348.79|347.09|348.8|347.1|348.78|347.08|11
1730548880000|2024-11-02 12:01:20|348.8|347.1|348.87|347.17|348.9|347.2|348.8|347.1|10
1730548890000|2024-11-02 12:01:30|348.86|347.16|348.79|347.09|348.86|347.16|348.79|347.09|5
1730548900000|2024-11-02 12:01:40|348.78|347.08|348.79|347.09|348.79|347.09|348.78|347.08|8
1730548910000|2024-11-02 12:01:50|348.78|347.08|348.82|347.12|348.85|347.15|348.78|347.08|6
1730548920000|2024-11-02 12:02:00|348.8|347.1|348.85|347.15|348.85|347.15|348.8|347.1|11
1730548930000|2024-11-02 12:02:10|348.89|347.19|348.94|347.24|348.94|347.24|348.87|347.17|17
1730548940000|2024-11-02 12:02:20|348.93|347.23|349|347.3|349.02|347.32|348.93|347.23|17
1730548950000|2024-11-02 12:02:30|349.01|347.31|348.99|347.29|349.01|347.31|348.99|347.29|7
1730548960000|2024-11-02 12:02:40|349|347.3|348.93|347.23|349|347.3|348.92|347.22|14
1730548970000|2024-11-02 12:02:50|348.94|347.24|348.95|347.25|348.96|347.26|348.93|347.23|13
1730548980000|2024-11-02 12:03:00|348.94|347.24|349|347.3|349|347.3|348.93|347.23|7
1730548990000|2024-11-02 12:03:10|349.04|347.34|349.11|347.41|349.11|347.41|349.04|347.34|7
1730549000000|2024-11-02 12:03:20|349.12|347.42|349.16|347.46|349.17|347.47|349.12|347.42|10
1730549010000|2024-11-02 12:03:30|349.15|347.45|349.16|347.46|349.16|347.46|349.15|347.45|6
1730549020000|2024-11-02 12:03:40|349.15|347.45|349.06|347.36|349.16|347.46|349.06|347.36|11
1730549030000|2024-11-02 12:03:50|349.02|347.32|349.06|347.36|349.08|347.38|349.02|347.32|13
1730549040000|2024-11-02 12:04:00|349.07|347.37|349.09|347.39|349.12|347.42|349.05|347.35|12
1730549050000|2024-11-02 12:04:10|349.1|347.4|349.16|347.46|349.16|347.46|349.1|347.4|10
1730549060000|2024-11-02 12:04:20|349.2|347.5|349.14|347.44|349.22|347.52|349.11|347.41|14
1730549070000|2024-11-02 12:04:30|349.11|347.41|349.2|347.5|349.24|347.54|349.11|347.41|16
1730549080000|2024-11-02 12:04:40|349.22|347.52|349.39|347.69|349.39|347.69|349.22|347.52|16
1730549090000|2024-11-02 12:04:50|349.38|347.68|349.63|347.93|349.63|347.93|349.38|347.68|21
1730549100000|2024-11-02 12:05:00|349.62|347.92|349.49|347.79|349.62|347.92|349.48|347.78|15
1730549110000|2024-11-02 12:05:10|349.46|347.76|349.49|347.79|349.51|347.81|349.44|347.74|18
1730549120000|2024-11-02 12:05:20|349.5|347.8|349.57|347.87|349.58|347.88|349.49|347.79|11
1730549130000|2024-11-02 12:05:30|349.6|347.9|349.42|347.72|349.6|347.9|349.4|347.7|20
1730549140000|2024-11-02 12:05:40|349.43|347.73|349.33|347.63|349.43|347.73|349.31|347.61|15
1730549150000|2024-11-02 12:05:50|349.32|347.62|349.3|347.6|349.33|347.63|349.23|347.53|21
1730549160000|2024-11-02 12:06:00|349.31|347.61|349.26|347.56|349.33|347.63|349.26|347.56|19
1730549170000|2024-11-02 12:06:10|349.25|347.55|349.29|347.59|349.31|347.61|349.24|347.54|16
1730549180000|2024-11-02 12:06:20|349.3|347.6|349.31|347.61|349.32|347.62|349.3|347.6|9
1730549190000|2024-11-02 12:06:30|349.3|347.6|349.31|347.61|349.31|347.61|349.3|347.6|2
1730549200000|2024-11-02 12:06:40|349.3|347.6|349.32|347.62|349.33|347.63|349.3|347.6|17
1730549210000|2024-11-02 12:06:50|349.34|347.64|349.29|347.59|349.34|347.64|349.27|347.57|15
1730549220000|2024-11-02 12:07:00|349.34|347.64|349.26|347.56|349.34|347.64|349.26|347.56|13
1730549230000|2024-11-02 12:07:10|349.27|347.57|349.27|347.57|349.28|347.58|349.25|347.55|9
1730549240000|2024-11-02 12:07:20|349.26|347.56|349.27|347.57|349.29|347.59|349.26|347.56|7
1730549250000|2024-11-02 12:07:30|349.24|347.54|349.21|347.51|349.24|347.54|349.19|347.49|10
1730549260000|2024-11-02 12:07:40|349.22|347.52|349.07|347.37|349.22|347.52|349.04|347.34|10
1730549270000|2024-11-02 12:07:50|349.09|347.39|349.04|347.34|349.16|347.46|349.02|347.32|17
1730549280000|2024-11-02 12:08:00|349.05|347.35|349.17|347.47|349.17|347.47|349.04|347.34|16
1730549290000|2024-11-02 12:08:10|349.16|347.46|349.14|347.44|349.16|347.46|349.13|347.43|16
1730549300000|2024-11-02 12:08:20|349.13|347.43|349.09|347.39|349.14|347.44|349.04|347.34|14
1730549310000|2024-11-02 12:08:30|349.1|347.4|349.1|347.4|349.11|347.41|349.07|347.37|11
1730549320000|2024-11-02 12:08:40|349.11|347.41|349.01|347.31|349.11|347.41|349.01|347.31|16
1730549330000|2024-11-02 12:08:50|349|347.3|349|347.3|349.02|347.32|349|347.3|11
1730549340000|2024-11-02 12:09:00|348.99|347.29|348.98|347.28|349|347.3|348.96|347.26|13
1730549350000|2024-11-02 12:09:10|348.97|347.27|349|347.3|349|347.3|348.97|347.27|13
1730549360000|2024-11-02 12:09:20|349.01|347.31|349.01|347.31|349.01|347.31|349|347.3|11
1730549370000|2024-11-02 12:09:30|349.02|347.32|348.98|347.28|349.04|347.34|348.98|347.28|9
1730549380000|2024-11-02 12:09:40|348.97|347.27|348.91|347.21|348.98|347.28|348.9|347.2|9
1730549390000|2024-11-02 12:09:50|348.9|347.2|348.93|347.23|348.95|347.25|348.9|347.2|9
1730549400000|2024-11-02 12:10:00|348.91|347.21|348.87|347.17|348.92|347.22|348.87|347.17|16
1730549410000|2024-11-02 12:10:10|348.86|347.16|348.83|347.13|348.86|347.16|348.78|347.08|18
1730549420000|2024-11-02 12:10:20|348.85|347.15|348.97|347.27|348.98|347.28|348.82|347.12|12
1730549430000|2024-11-02 12:10:30|348.94|347.24|348.86|347.16|348.94|347.24|348.86|347.16|8
1730549440000|2024-11-02 12:10:40|348.85|347.15|348.79|347.09|348.86|347.16|348.79|347.09|20
1730549450000|2024-11-02 12:10:50|348.77|347.07|348.71|347.01|348.81|347.11|348.7|347|7
1730549460000|2024-11-02 12:11:00|348.7|347|348.5|346.8|348.7|347|348.5|346.8|15
1730549470000|2024-11-02 12:11:10|348.46|346.76|348.57|346.87|348.6|346.9|348.46|346.76|9
1730549480000|2024-11-02 12:11:20|348.55|346.85|348.6|346.9|348.6|346.9|348.55|346.85|6
1730549490000|2024-11-02 12:11:30|348.59|346.89|348.53|346.83|348.59|346.89|348.53|346.83|13
1730549500000|2024-11-02 12:11:40|348.52|346.82|348.56|346.86|348.58|346.88|348.49|346.79|9
1730549510000|2024-11-02 12:11:50|348.52|346.82|348.55|346.85|348.56|346.86|348.52|346.82|8
1730549520000|2024-11-02 12:12:00|348.54|346.84|348.56|346.86|348.59|346.89|348.54|346.84|17
1730549530000|2024-11-02 12:12:10|348.57|346.87|348.55|346.85|348.57|346.87|348.55|346.85|20
1730549540000|2024-11-02 12:12:20|348.59|346.89|348.54|346.84|348.65|346.95|348.54|346.84|11
1730549550000|2024-11-02 12:12:30|348.53|346.83|348.53|346.83|348.55|346.85|348.51|346.81|11
1730549560000|2024-11-02 12:12:40|348.52|346.82|348.53|346.83|348.53|346.83|348.49|346.79|7
1730549570000|2024-11-02 12:12:50|348.54|346.84|348.61|346.91|348.61|346.91|348.54|346.84|4
1730549580000|2024-11-02 12:13:00|348.62|346.92|348.63|346.93|348.65|346.95|348.61|346.91|7
1730549590000|2024-11-02 12:13:10|348.65|346.95|348.69|346.99|348.69|346.99|348.64|346.94|5
1730549610000|2024-11-02 12:13:30|348.71|347.01|348.75|347.05|348.76|347.06|348.71|347.01|15
1730549620000|2024-11-02 12:13:40|348.74|347.04|348.64|346.94|348.74|347.04|348.62|346.92|12
1730549630000|2024-11-02 12:13:50|348.66|346.96|348.6|346.9|348.66|346.96|348.57|346.87|14
1730549640000|2024-11-02 12:14:00|348.61|346.91|348.63|346.93|348.66|346.96|348.59|346.89|13
1730549650000|2024-11-02 12:14:10|348.64|346.94|348.64|346.94|348.68|346.98|348.63|346.93|7
1730549660000|2024-11-02 12:14:20|348.63|346.93|348.66|346.96|348.66|346.96|348.59|346.89|10
1730549680000|2024-11-02 12:14:40|348.63|346.93|348.61|346.91|348.63|346.93|348.59|346.89|9
1730549690000|2024-11-02 12:14:50|348.62|346.92|348.7|347|348.71|347.01|348.62|346.92|16
1730549700000|2024-11-02 12:15:00|348.69|346.99|348.69|346.99|348.69|346.99|348.67|346.97|5
1730549710000|2024-11-02 12:15:10|348.68|346.98|348.58|346.88|348.71|347.01|348.58|346.88|13
1730549720000|2024-11-02 12:15:20|348.57|346.87|348.5|346.8|348.57|346.87|348.49|346.79|16
1730549730000|2024-11-02 12:15:30|348.51|346.81|348.47|346.77|348.52|346.82|348.47|346.77|15
1730549740000|2024-11-02 12:15:40|348.48|346.78|348.47|346.77|348.5|346.8|348.45|346.75|18
1730549750000|2024-11-02 12:15:50|348.49|346.79|348.5|346.8|348.52|346.82|348.49|346.79|4
1730549760000|2024-11-02 12:16:00|348.51|346.81|348.58|346.88|348.69|346.99|348.5|346.8|22
1730549770000|2024-11-02 12:16:10|348.57|346.87|348.59|346.89|348.59|346.89|348.57|346.87|10
1730549780000|2024-11-02 12:16:20|348.58|346.88|348.58|346.88|348.59|346.89|348.57|346.87|13
1730549790000|2024-11-02 12:16:30|348.57|346.87|348.73|347.03|348.73|347.03|348.57|346.87|11
1730549800000|2024-11-02 12:16:40|348.77|347.07|348.76|347.06|348.77|347.07|348.74|347.04|9
1730549810000|2024-11-02 12:16:50|348.75|347.05|348.75|347.05|348.75|347.05|348.75|347.05|1
1730549820000|2024-11-02 12:17:00|348.76|347.06|348.8|347.1|348.83|347.13|348.76|347.06|13
1730549830000|2024-11-02 12:17:10|348.79|347.09|348.84|347.14|348.84|347.14|348.79|347.09|5
1730549840000|2024-11-02 12:17:20|348.85|347.15|348.95|347.25|348.95|347.25|348.85|347.15|18
1730549850000|2024-11-02 12:17:30|348.94|347.24|348.92|347.22|348.95|347.25|348.91|347.21|7
1730549860000|2024-11-02 12:17:40|348.9|347.2|348.86|347.16|348.94|347.24|348.86|347.16|10
1730549870000|2024-11-02 12:17:50|348.87|347.17|348.81|347.11|348.89|347.19|348.81|347.11|11
1730549880000|2024-11-02 12:18:00|348.78|347.08|348.72|347.02|348.82|347.12|348.72|347.02|16
1730549890000|2024-11-02 12:18:10|348.74|347.04|348.75|347.05|348.77|347.07|348.71|347.01|14
1730549900000|2024-11-02 12:18:20|348.71|347.01|348.73|347.03|348.74|347.04|348.71|347.01|16
1730549910000|2024-11-02 12:18:30|348.74|347.04|348.76|347.06|348.76|347.06|348.72|347.02|10
1730549920000|2024-11-02 12:18:40|348.75|347.05|348.77|347.07|348.77|347.07|348.73|347.03|7
1730549930000|2024-11-02 12:18:50|348.76|347.06|348.76|347.06|348.77|347.07|348.76|347.06|3
1730549940000|2024-11-02 12:19:00|348.7|347|348.63|346.93|348.7|347|348.63|346.93|14
1730549950000|2024-11-02 12:19:10|348.62|346.92|348.59|346.89|348.64|346.94|348.58|346.88|20
1730549960000|2024-11-02 12:19:20|348.57|346.87|348.58|346.88|348.58|346.88|348.54|346.84|16
1730549970000|2024-11-02 12:19:30|348.53|346.83|348.52|346.82|348.56|346.86|348.52|346.82|7
1730549980000|2024-11-02 12:19:40|348.51|346.81|348.48|346.78|348.53|346.83|348.46|346.76|21
1730549990000|2024-11-02 12:19:50|348.47|346.77|348.48|346.78|348.52|346.82|348.47|346.77|11
1730550000000|2024-11-02 12:20:00|348.49|346.79|348.48|346.78|348.51|346.81|348.44|346.74|14
1730550010000|2024-11-02 12:20:10|348.47|346.77|348.35|346.65|348.49|346.79|348.35|346.65|13
1730550020000|2024-11-02 12:20:20|348.34|346.64|348.32|346.62|348.35|346.65|348.3|346.6|18
1730550030000|2024-11-02 12:20:30|348.3|346.6|348.27|346.57|348.33|346.63|348.27|346.57|17
1730550040000|2024-11-02 12:20:40|348.26|346.56|348.25|346.55|348.28|346.58|348.25|346.55|15
1730550050000|2024-11-02 12:20:50|348.27|346.57|348.18|346.48|348.28|346.58|348.17|346.47|13
1730550060000|2024-11-02 12:21:00|348.16|346.46|348.21|346.51|348.26|346.56|348.16|346.46|16
1730550070000|2024-11-02 12:21:10|348.22|346.52|348.21|346.51|348.24|346.54|348.21|346.51|8
1730550080000|2024-11-02 12:21:20|348.22|346.52|348.22|346.52|348.22|346.52|348.21|346.51|5
1730550090000|2024-11-02 12:21:30|348.21|346.51|348.22|346.52|348.23|346.53|348.19|346.49|11
1730550100000|2024-11-02 12:21:40|348.21|346.51|348.02|346.32|348.23|346.53|348.01|346.31|22
1730550110000|2024-11-02 12:21:50|348.01|346.31|348.01|346.31|348.06|346.36|348|346.3|16
1730550120000|2024-11-02 12:22:00|348.02|346.32|348.07|346.37|348.07|346.37|347.98|346.28|17
1730550130000|2024-11-02 12:22:10|348.06|346.36|348.11|346.41|348.11|346.41|348.06|346.36|13
1730550140000|2024-11-02 12:22:20|348.1|346.4|348.1|346.4|348.1|346.4|348.1|346.4|1
1730550150000|2024-11-02 12:22:30|348.12|346.42|348.13|346.43|348.13|346.43|348.1|346.4|8
1730550160000|2024-11-02 12:22:40|348.12|346.42|348.11|346.41|348.13|346.43|348.09|346.39|6
1730550170000|2024-11-02 12:22:50|348.12|346.42|348.03|346.33|348.12|346.42|348.02|346.32|11
1730550180000|2024-11-02 12:23:00|348.04|346.34|347.89|346.19|348.04|346.34|347.89|346.19|16
1730550190000|2024-11-02 12:23:10|347.88|346.18|347.89|346.19|347.89|346.19|347.86|346.16|12
1730550200000|2024-11-02 12:23:20|347.9|346.2|347.89|346.19|347.9|346.2|347.88|346.18|9
1730550210000|2024-11-02 12:23:30|347.88|346.18|347.86|346.16|347.88|346.18|347.86|346.16|3
1730550220000|2024-11-02 12:23:40|347.85|346.15|347.85|346.15|347.86|346.16|347.85|346.15|3
1730550230000|2024-11-02 12:23:50|347.84|346.14|347.8|346.1|347.84|346.14|347.8|346.1|5
1730550240000|2024-11-02 12:24:00|347.79|346.09|347.81|346.11|347.81|346.11|347.76|346.06|6
1730550250000|2024-11-02 12:24:10|347.8|346.1|347.77|346.07|347.8|346.1|347.77|346.07|4
1730550260000|2024-11-02 12:24:20|347.76|346.06|347.79|346.09|347.8|346.1|347.76|346.06|3
1730550270000|2024-11-02 12:24:30|347.78|346.08|347.66|345.96|347.78|346.08|347.63|345.93|9
1730550280000|2024-11-02 12:24:40|347.71|346.01|347.66|345.96|347.71|346.01|347.66|345.96|7
1730550290000|2024-11-02 12:24:50|347.67|345.97|347.64|345.94|347.68|345.98|347.64|345.94|5
1730550300000|2024-11-02 12:25:00|347.7|346|347.68|345.98|347.7|346|347.68|345.98|3
1730550310000|2024-11-02 12:25:10|347.69|345.99|347.68|345.98|347.76|346.06|347.68|345.98|16
1730550320000|2024-11-02 12:25:20|347.67|345.97|347.55|345.85|347.67|345.97|347.55|345.85|12
1730550330000|2024-11-02 12:25:30|347.56|345.86|347.56|345.86|347.56|345.86|347.53|345.83|11
1730550340000|2024-11-02 12:25:40|347.55|345.85|347.46|345.76|347.56|345.86|347.46|345.76|16
1730550350000|2024-11-02 12:25:50|347.47|345.77|347.54|345.84|347.58|345.88|347.44|345.74|15
1730550360000|2024-11-02 12:26:00|347.55|345.85|347.66|345.96|347.69|345.99|347.47|345.77|19
1730550370000|2024-11-02 12:26:10|347.67|345.97|347.55|345.85|347.67|345.97|347.55|345.85|17
1730550380000|2024-11-02 12:26:20|347.56|345.86|347.55|345.85|347.56|345.86|347.53|345.83|8
1730550390000|2024-11-02 12:26:30|347.57|345.87|347.63|345.93|347.63|345.93|347.57|345.87|14
1730550400000|2024-11-02 12:26:40|347.62|345.92|347.65|345.95|347.68|345.98|347.62|345.92|12
1730550410000|2024-11-02 12:26:50|347.66|345.96|347.63|345.93|347.66|345.96|347.63|345.93|10
1730550420000|2024-11-02 12:27:00|347.64|345.94|347.57|345.87|347.67|345.97|347.52|345.82|10
1730550430000|2024-11-02 12:27:10|347.52|345.82|347.57|345.87|347.57|345.87|347.46|345.76|19
1730550440000|2024-11-02 12:27:20|347.54|345.84|347.48|345.78|347.57|345.87|347.48|345.78|15
1730550450000|2024-11-02 12:27:30|347.49|345.79|347.45|345.75|347.49|345.79|347.44|345.74|14
1730550460000|2024-11-02 12:27:40|347.44|345.74|347.4|345.7|347.45|345.75|347.36|345.66|14
1730550470000|2024-11-02 12:27:50|347.38|345.68|347.36|345.66|347.39|345.69|347.36|345.66|7
1730550480000|2024-11-02 12:28:00|347.37|345.67|347.35|345.65|347.39|345.69|347.3|345.6|22
1730550490000|2024-11-02 12:28:10|347.36|345.66|347.39|345.69|347.4|345.7|347.35|345.65|10
1730550500000|2024-11-02 12:28:20|347.4|345.7|347.37|345.67|347.41|345.71|347.35|345.65|13
1730550510000|2024-11-02 12:28:30|347.33|345.63|347.36|345.66|347.37|345.67|347.31|345.61|16
1730550520000|2024-11-02 12:28:40|347.32|345.62|347.24|345.54|347.32|345.62|347.18|345.48|18
1730550530000|2024-11-02 12:28:50|347.25|345.55|347.35|345.65|347.35|345.65|347.23|345.53|11
1730550540000|2024-11-02 12:29:00|347.37|345.67|347.33|345.63|347.38|345.68|347.32|345.62|9
1730550550000|2024-11-02 12:29:10|347.35|345.65|347.34|345.64|347.35|345.65|347.32|345.62|14
1730550560000|2024-11-02 12:29:20|347.3|345.6|347.26|345.56|347.31|345.61|347.24|345.54|15
1730550570000|2024-11-02 12:29:30|347.27|345.57|347.1|345.4|347.27|345.57|347.1|345.4|15
1730550580000|2024-11-02 12:29:40|347.12|345.42|347.1|345.4|347.12|345.42|347.08|345.38|8
1730550590000|2024-11-02 12:29:50|347.11|345.41|347.18|345.48|347.18|345.48|347.09|345.39|9
1730550600000|2024-11-02 12:30:00|347.2|345.5|347.33|345.63|347.33|345.63|347.17|345.47|26
1730550610000|2024-11-02 12:30:10|347.31|345.61|347.33|345.63|347.33|345.63|347.31|345.61|4
1730550620000|2024-11-02 12:30:20|347.34|345.64|347.33|345.63|347.34|345.64|347.33|345.63|2
1730550630000|2024-11-02 12:30:30|347.34|345.64|347.31|345.61|347.34|345.64|347.31|345.61|3
1730550640000|2024-11-02 12:30:40|347.27|345.57|347.33|345.63|347.33|345.63|347.27|345.57|7
1730550650000|2024-11-02 12:30:50|347.32|345.62|347.22|345.52|347.32|345.62|347.22|345.52|5
1730550660000|2024-11-02 12:31:00|347.23|345.53|347.33|345.63|347.33|345.63|347.23|345.53|5
1730550670000|2024-11-02 12:31:10|347.32|345.62|347.37|345.67|347.37|345.67|347.22|345.52|14
1730550680000|2024-11-02 12:31:20|347.35|345.65|347.36|345.66|347.39|345.69|347.35|345.65|4
1730550690000|2024-11-02 12:31:30|347.37|345.67|347.39|345.69|347.4|345.7|347.36|345.66|5
1730550700000|2024-11-02 12:31:40|347.4|345.7|347.35|345.65|347.4|345.7|347.33|345.63|10
1730550710000|2024-11-02 12:31:50|347.36|345.66|347.39|345.69|347.39|345.69|347.36|345.66|2
1730550720000|2024-11-02 12:32:00|347.36|345.66|347.3|345.6|347.37|345.67|347.3|345.6|9
1730550730000|2024-11-02 12:32:10|347.31|345.61|347.1|345.4|347.32|345.62|347.1|345.4|17
1730550740000|2024-11-02 12:32:20|347.08|345.38|347.09|345.39|347.1|345.4|347.08|345.38|10
1730550750000|2024-11-02 12:32:30|347.08|345.38|347.29|345.59|347.29|345.59|347.08|345.38|12
1730550760000|2024-11-02 12:32:40|347.3|345.6|347.24|345.54|347.3|345.6|347.23|345.53|11
1730550770000|2024-11-02 12:32:50|347.23|345.53|347.16|345.46|347.23|345.53|347.15|345.45|9
1730550780000|2024-11-02 12:33:00|347.17|345.47|347.08|345.38|347.18|345.48|347.08|345.38|13
1730550800000|2024-11-02 12:33:20|347.05|345.35|347.04|345.34|347.05|345.35|347.04|345.34|2
1730550810000|2024-11-02 12:33:30|347.06|345.36|347.07|345.37|347.08|345.38|347.06|345.36|3
1730550820000|2024-11-02 12:33:40|347.06|345.36|347.07|345.37|347.07|345.37|347.06|345.36|2
1730550830000|2024-11-02 12:33:50|347.08|345.38|347.23|345.53|347.24|345.54|347.08|345.38|16
1730550840000|2024-11-02 12:34:00|347.22|345.52|347.17|345.47|347.23|345.53|347.16|345.46|14
1730550850000|2024-11-02 12:34:10|347.14|345.44|347.16|345.46|347.24|345.54|347.14|345.44|16
1730550860000|2024-11-02 12:34:20|347.14|345.44|347.17|345.47|347.19|345.49|347.14|345.44|20
1730550870000|2024-11-02 12:34:30|347.16|345.46|347.08|345.38|347.16|345.46|347.08|345.38|10
1730550880000|2024-11-02 12:34:40|347.07|345.37|347.05|345.35|347.07|345.37|347.05|345.35|7
1730550890000|2024-11-02 12:34:50|347.03|345.33|347.04|345.34|347.04|345.34|347.03|345.33|2
1730550900000|2024-11-02 12:35:00|347.05|345.35|347.05|345.35|347.08|345.38|347.05|345.35|4
1730550910000|2024-11-02 12:35:10|347.04|345.34|347.04|345.34|347.04|345.34|347.04|345.34|1
1730550920000|2024-11-02 12:35:20|346.83|345.13|346.73|345.03|346.83|345.13|346.7|345|13
1730550930000|2024-11-02 12:35:30|346.72|345.02|346.89|345.19|346.89|345.19|346.72|345.02|9
1730550940000|2024-11-02 12:35:40|346.94|345.24|347|345.3|347.02|345.32|346.94|345.24|16
1730550950000|2024-11-02 12:35:50|347.1|345.4|347.25|345.55|347.25|345.55|347.1|345.4|7
1730550960000|2024-11-02 12:36:00|347.24|345.54|347.64|345.94|347.69|345.99|347.24|345.54|25
1730550970000|2024-11-02 12:36:10|347.67|345.97|347.58|345.88|347.68|345.98|347.53|345.83|21
1730550980000|2024-11-02 12:36:20|347.57|345.87|347.58|345.88|347.62|345.92|347.54|345.84|17
1730550990000|2024-11-02 12:36:30|347.6|345.9|347.65|345.95|347.67|345.97|347.47|345.77|23
1730551000000|2024-11-02 12:36:40|347.66|345.96|347.73|346.03|347.73|346.03|347.63|345.93|19
1730551010000|2024-11-02 12:36:50|347.71|346.01|347.74|346.04|347.74|346.04|347.7|346|15
1730551020000|2024-11-02 12:37:00|347.71|346.01|347.74|346.04|347.74|346.04|347.64|345.94|17
1730551030000|2024-11-02 12:37:10|347.76|346.06|347.73|346.03|347.87|346.17|347.67|345.97|24
1730551040000|2024-11-02 12:37:20|347.74|346.04|347.73|346.03|347.75|346.05|347.64|345.94|17
1730551050000|2024-11-02 12:37:30|347.74|346.04|347.72|346.02|347.77|346.07|347.71|346.01|23
1730551060000|2024-11-02 12:37:40|347.71|346.01|347.81|346.11|347.81|346.11|347.66|345.96|21
1730551070000|2024-11-02 12:37:50|347.83|346.13|347.79|346.09|347.87|346.17|347.78|346.08|19
1730551080000|2024-11-02 12:38:00|347.78|346.08|347.75|346.05|347.79|346.09|347.73|346.03|20
1730551090000|2024-11-02 12:38:10|347.74|346.04|347.89|346.19|347.9|346.2|347.74|346.04|14
1730551100000|2024-11-02 12:38:20|347.88|346.18|347.85|346.15|347.89|346.19|347.84|346.14|17
1730551110000|2024-11-02 12:38:30|347.83|346.13|347.84|346.14|347.85|346.15|347.83|346.13|12
1730551120000|2024-11-02 12:38:40|347.85|346.15|347.85|346.15|347.87|346.17|347.82|346.12|19
1730551130000|2024-11-02 12:38:50|347.82|346.12|347.83|346.13|347.86|346.16|347.82|346.12|15
1730551140000|2024-11-02 12:39:00|347.84|346.14|347.92|346.22|347.96|346.26|347.83|346.13|8
1730551150000|2024-11-02 12:39:10|347.9|346.2|347.84|346.14|347.91|346.21|347.83|346.13|16
1730551160000|2024-11-02 12:39:20|347.83|346.13|347.75|346.05|347.85|346.15|347.75|346.05|20
1730551170000|2024-11-02 12:39:30|347.74|346.04|347.62|345.92|347.74|346.04|347.61|345.91|13
1730551180000|2024-11-02 12:39:40|347.63|345.93|347.63|345.93|347.67|345.97|347.62|345.92|14
1730551190000|2024-11-02 12:39:50|347.62|345.92|347.62|345.92|347.7|346|347.6|345.9|19
1730551200000|2024-11-02 12:40:00|347.63|345.93|347.59|345.89|347.66|345.96|347.58|345.88|15
1730551210000|2024-11-02 12:40:10|347.58|345.88|347.43|345.73|347.61|345.91|347.43|345.73|21
1730551220000|2024-11-02 12:40:20|347.42|345.72|347.49|345.79|347.51|345.81|347.34|345.64|18
1730551230000|2024-11-02 12:40:30|347.48|345.78|347.5|345.8|347.51|345.81|347.47|345.77|12
1730551240000|2024-11-02 12:40:40|347.49|345.79|347.44|345.74|347.49|345.79|347.39|345.69|17
1730551250000|2024-11-02 12:40:50|347.42|345.72|347.42|345.72|347.48|345.78|347.42|345.72|14
1730551260000|2024-11-02 12:41:00|347.41|345.71|347.42|345.72|347.44|345.74|347.35|345.65|20
1730551270000|2024-11-02 12:41:10|347.36|345.66|347.27|345.57|347.36|345.66|347.21|345.51|17
1730551280000|2024-11-02 12:41:20|347.28|345.58|347.36|345.66|347.38|345.68|347.27|345.57|11
1730551290000|2024-11-02 12:41:30|347.35|345.65|347.22|345.52|347.36|345.66|347.18|345.48|22
1730551300000|2024-11-02 12:41:40|347.21|345.51|347|345.3|347.21|345.51|346.99|345.29|18
1730551310000|2024-11-02 12:41:50|347.04|345.34|347.04|345.34|347.11|345.41|347.04|345.34|21
1730551320000|2024-11-02 12:42:00|347.02|345.32|347.01|345.31|347.03|345.33|346.95|345.25|17
1730551330000|2024-11-02 12:42:10|347.02|345.32|347|345.3|347.02|345.32|346.93|345.23|17
1730551340000|2024-11-02 12:42:20|346.99|345.29|347.02|345.32|347.07|345.37|346.98|345.28|20
1730551350000|2024-11-02 12:42:30|347.01|345.31|347.01|345.31|347.02|345.32|346.98|345.28|12
1730551360000|2024-11-02 12:42:40|347|345.3|347|345.3|347.01|345.31|346.95|345.25|17
1730551370000|2024-11-02 12:42:50|346.99|345.29|347.09|345.39|347.09|345.39|346.98|345.28|17
1730551380000|2024-11-02 12:43:00|347.1|345.4|347.04|345.34|347.1|345.4|347.02|345.32|11
1730551390000|2024-11-02 12:43:10|347.03|345.33|347.01|345.31|347.06|345.36|347|345.3|22
1730551400000|2024-11-02 12:43:20|347|345.3|346.76|345.06|347|345.3|346.76|345.06|15
1730551410000|2024-11-02 12:43:30|346.75|345.05|346.77|345.07|346.8|345.1|346.69|344.99|18
1730551420000|2024-11-02 12:43:40|346.78|345.08|346.7|345|346.78|345.08|346.69|344.99|18
1730551430000|2024-11-02 12:43:50|346.71|345.01|346.8|345.1|346.82|345.12|346.71|345.01|9
1730551440000|2024-11-02 12:44:00|346.75|345.05|346.61|344.91|346.75|345.05|346.6|344.9|7
1730551450000|2024-11-02 12:44:10|346.6|344.9|346.63|344.93|346.64|344.94|346.6|344.9|5
1730551460000|2024-11-02 12:44:20|346.61|344.91|346.6|344.9|346.61|344.91|346.57|344.87|7
1730551470000|2024-11-02 12:44:30|346.59|344.89|346.59|344.89|346.6|344.9|346.53|344.83|20
1730551480000|2024-11-02 12:44:40|346.63|344.93|346.76|345.06|346.77|345.07|346.63|344.93|16
1730551490000|2024-11-02 12:44:50|346.75|345.05|346.76|345.06|346.77|345.07|346.7|345|14
1730551500000|2024-11-02 12:45:00|346.77|345.07|346.79|345.09|346.79|345.09|346.77|345.07|3
1730551510000|2024-11-02 12:45:10|346.85|345.15|346.95|345.25|346.99|345.29|346.85|345.15|18
1730551520000|2024-11-02 12:45:20|346.92|345.22|346.96|345.26|346.96|345.26|346.86|345.16|17
1730551530000|2024-11-02 12:45:30|346.94|345.24|346.77|345.07|346.95|345.25|346.75|345.05|14
1730551540000|2024-11-02 12:45:40|346.78|345.08|346.78|345.08|346.81|345.11|346.72|345.02|23
1730551550000|2024-11-02 12:45:50|346.77|345.07|346.7|345|346.77|345.07|346.69|344.99|12
1730551560000|2024-11-02 12:46:00|346.71|345.01|346.74|345.04|346.79|345.09|346.7|345|14
1730551570000|2024-11-02 12:46:10|346.75|345.05|346.76|345.06|346.76|345.06|346.72|345.02|13
1730551580000|2024-11-02 12:46:20|346.77|345.07|346.75|345.05|346.84|345.14|346.69|344.99|19
1730551590000|2024-11-02 12:46:30|346.74|345.04|346.64|344.94|346.74|345.04|346.64|344.94|18
1730551600000|2024-11-02 12:46:40|346.65|344.95|346.53|344.83|346.65|344.95|346.49|344.79|23
1730551610000|2024-11-02 12:46:50|346.52|344.82|346.57|344.87|346.57|344.87|346.52|344.82|17
1730551620000|2024-11-02 12:47:00|346.53|344.83|346.41|344.71|346.53|344.83|346.41|344.71|14
1730551630000|2024-11-02 12:47:10|346.4|344.7|346.32|344.62|346.4|344.7|346.32|344.62|8
1730551640000|2024-11-02 12:47:20|346.33|344.63|346.33|344.63|346.33|344.63|346.33|344.63|1
1730551650000|2024-11-02 12:47:30|346.35|344.65|346.51|344.81|346.55|344.85|346.35|344.65|23
1730551660000|2024-11-02 12:47:40|346.5|344.8|346.46|344.76|346.51|344.81|346.42|344.72|16
1730551670000|2024-11-02 12:47:50|346.51|344.81|346.37|344.67|346.55|344.85|346.37|344.67|18
1730551680000|2024-11-02 12:48:00|346.38|344.68|346.34|344.64|346.41|344.71|346.32|344.62|15
1730551690000|2024-11-02 12:48:10|346.35|344.65|346.43|344.73|346.49|344.79|346.34|344.64|14
1730551700000|2024-11-02 12:48:20|346.41|344.71|346.32|344.62|346.41|344.71|346.32|344.62|13
1730551710000|2024-11-02 12:48:30|346.3|344.6|346.32|344.62|346.32|344.62|346.29|344.59|3
1730551720000|2024-11-02 12:48:40|346.31|344.61|346.26|344.56|346.31|344.61|346.26|344.56|4
1730551730000|2024-11-02 12:48:50|346.28|344.58|346.24|344.54|346.28|344.58|346.24|344.54|7
1730551740000|2024-11-02 12:49:00|346.26|344.56|346.27|344.57|346.3|344.6|346.26|344.56|4
1730551750000|2024-11-02 12:49:10|346.26|344.56|346.2|344.5|346.31|344.61|346.2|344.5|10
1730551760000|2024-11-02 12:49:20|345.92|344.22|345.95|344.25|345.99|344.29|345.84|344.14|22
1730551770000|2024-11-02 12:49:30|345.93|344.23|345.93|344.23|345.96|344.26|345.87|344.17|18
1730551780000|2024-11-02 12:49:40|345.95|344.25|345.93|344.23|345.95|344.25|345.88|344.18|13
1730551790000|2024-11-02 12:49:50|345.92|344.22|345.97|344.27|345.99|344.29|345.9|344.2|11
1730551800000|2024-11-02 12:50:00|345.98|344.28|345.81|344.11|345.98|344.28|345.79|344.09|20
1730551810000|2024-11-02 12:50:10|345.83|344.13|345.67|343.97|345.83|344.13|345.67|343.97|27
1730551820000|2024-11-02 12:50:20|345.66|343.96|346.3|344.6|346.3|344.6|345.66|343.96|27
1730551830000|2024-11-02 12:50:30|346.32|344.62|346.28|344.58|346.32|344.62|346.19|344.49|20
1730551840000|2024-11-02 12:50:40|346.21|344.51|346.29|344.59|346.32|344.62|346.21|344.51|15
1730551850000|2024-11-02 12:50:50|346.3|344.6|346.34|344.64|346.36|344.66|346.3|344.6|8
1730551860000|2024-11-02 12:51:00|346.32|344.62|346.31|344.61|346.32|344.62|346.26|344.56|16
1730551870000|2024-11-02 12:51:10|346.32|344.62|346.21|344.51|346.32|344.62|346.07|344.37|21
1730551880000|2024-11-02 12:51:20|346.16|344.46|346.13|344.43|346.16|344.46|346.07|344.37|24
1730551890000|2024-11-02 12:51:30|346.12|344.42|345.93|344.23|346.13|344.43|345.91|344.21|21
1730551900000|2024-11-02 12:51:40|345.94|344.24|346.13|344.43|346.14|344.44|345.91|344.21|23
1730551910000|2024-11-02 12:51:50|346.12|344.42|346.04|344.34|346.12|344.42|346.02|344.32|20
1730551920000|2024-11-02 12:52:00|346.05|344.35|346.17|344.47|346.18|344.48|346.05|344.35|13
1730551930000|2024-11-02 12:52:10|346.15|344.45|346.17|344.47|346.17|344.47|346.14|344.44|4
1730551940000|2024-11-02 12:52:20|346.14|344.44|346.1|344.4|346.14|344.44|345.99|344.29|19
1730551950000|2024-11-02 12:52:30|346.09|344.39|346.12|344.42|346.17|344.47|346.08|344.38|18
1730551960000|2024-11-02 12:52:40|346.13|344.43|345.94|344.24|346.13|344.43|345.87|344.17|22
1730551970000|2024-11-02 12:52:50|345.95|344.25|345.96|344.26|346|344.3|345.9|344.2|21
1730551980000|2024-11-02 12:53:00|345.99|344.29|345.97|344.27|346.04|344.34|345.88|344.18|22
1730551990000|2024-11-02 12:53:10|345.96|344.26|346|344.3|346.01|344.31|345.89|344.19|17
1730552000000|2024-11-02 12:53:20|345.99|344.29|345.99|344.29|346.13|344.43|345.99|344.29|17
1730552010000|2024-11-02 12:53:30|346|344.3|345.97|344.27|346|344.3|345.91|344.21|24
1730552020000|2024-11-02 12:53:40|345.98|344.28|345.95|344.25|346.07|344.37|345.92|344.22|20
1730552030000|2024-11-02 12:53:50|345.94|344.24|345.94|344.24|345.98|344.28|345.89|344.19|18
1730552040000|2024-11-02 12:54:00|345.93|344.23|345.94|344.24|345.99|344.29|345.93|344.23|18
1730552050000|2024-11-02 12:54:10|345.95|344.25|346.07|344.37|346.07|344.37|345.95|344.25|14
1730552060000|2024-11-02 12:54:20|346.06|344.36|346.03|344.33|346.06|344.36|346.03|344.33|5
1730552070000|2024-11-02 12:54:30|346.04|344.34|346.06|344.36|346.09|344.39|346.03|344.33|11
1730552080000|2024-11-02 12:54:40|346.04|344.34|346.07|344.37|346.09|344.39|346.03|344.33|7
1730552090000|2024-11-02 12:54:50|346.05|344.35|346.07|344.37|346.07|344.37|346.03|344.33|9
1730552100000|2024-11-02 12:55:00|346.03|344.33|346.1|344.4|346.1|344.4|346.03|344.33|14
1730552110000|2024-11-02 12:55:10|346.09|344.39|346.06|344.36|346.09|344.39|346.03|344.33|7
1730552120000|2024-11-02 12:55:20|346.03|344.33|345.98|344.28|346.03|344.33|345.98|344.28|12
1730552130000|2024-11-02 12:55:30|345.99|344.29|346.01|344.31|346.03|344.33|345.99|344.29|11
1730552140000|2024-11-02 12:55:40|346|344.3|346.03|344.33|346.03|344.33|346|344.3|6
1730552150000|2024-11-02 12:55:50|346.02|344.32|346.03|344.33|346.03|344.33|346|344.3|9
1730552160000|2024-11-02 12:56:00|346.04|344.34|346.03|344.33|346.04|344.34|345.97|344.27|22
1730552170000|2024-11-02 12:56:10|346.04|344.34|346.03|344.33|346.1|344.4|346.03|344.33|13
1730552180000|2024-11-02 12:56:20|346.02|344.32|345.98|344.28|346.02|344.32|345.96|344.26|20
1730552190000|2024-11-02 12:56:30|345.99|344.29|345.9|344.2|345.99|344.29|345.9|344.2|13
1730552200000|2024-11-02 12:56:40|345.86|344.16|345.84|344.14|345.86|344.16|345.78|344.08|16
1730552210000|2024-11-02 12:56:50|345.85|344.15|345.91|344.21|345.91|344.21|345.84|344.14|8
1730552220000|2024-11-02 12:57:00|345.9|344.2|345.89|344.19|345.91|344.21|345.83|344.13|21
1730552230000|2024-11-02 12:57:10|345.93|344.23|345.84|344.14|346|344.3|345.84|344.14|18
1730552240000|2024-11-02 12:57:20|345.83|344.13|345.81|344.11|345.84|344.14|345.67|343.97|17
1730552250000|2024-11-02 12:57:30|345.77|344.07|345.75|344.05|345.8|344.1|345.74|344.04|24
1730552260000|2024-11-02 12:57:40|345.74|344.04|345.58|343.88|345.75|344.05|345.57|343.87|16
1730552270000|2024-11-02 12:57:50|345.54|343.84|345.53|343.83|345.54|343.84|345.53|343.83|4
1730552280000|2024-11-02 12:58:00|345.54|343.84|345.63|343.93|345.67|343.97|345.54|343.84|14
1730552290000|2024-11-02 12:58:10|345.61|343.91|345.53|343.83|345.63|343.93|345.53|343.83|11
1730552300000|2024-11-02 12:58:20|345.54|343.84|345.53|343.83|345.54|343.84|345.53|343.83|2
1730552310000|2024-11-02 12:58:30|345.52|343.82|345.47|343.77|345.52|343.82|345.47|343.77|6
1730552320000|2024-11-02 12:58:40|345.48|343.78|345.52|343.82|345.53|343.83|345.48|343.78|4
1730552330000|2024-11-02 12:58:50|345.51|343.81|345.55|343.85|345.58|343.88|345.51|343.81|12
1730552340000|2024-11-02 12:59:00|345.57|343.87|345.54|343.84|345.57|343.87|345.51|343.81|10
1730552350000|2024-11-02 12:59:10|345.53|343.83|345.5|343.8|345.53|343.83|345.5|343.8|4
1730552360000|2024-11-02 12:59:20|345.52|343.82|345.83|344.13|345.83|344.13|345.52|343.82|18
1730552370000|2024-11-02 12:59:30|345.82|344.12|345.77|344.07|345.82|344.12|345.75|344.05|12
1730552380000|2024-11-02 12:59:40|345.78|344.08|345.81|344.11|345.82|344.12|345.77|344.07|7
1730552390000|2024-11-02 12:59:50|345.86|344.16|345.99|344.29|346.12|344.42|345.86|344.16|23
1730552400000|2024-11-02 13:00:00|346|344.3|345.99|344.29|346.02|344.32|345.89|344.19|23
1730552410000|2024-11-02 13:00:10|346.01|344.31|346.01|344.31|346.01|344.31|345.98|344.28|19
1730552420000|2024-11-02 13:00:20|346|344.3|346.04|344.34|346.05|344.35|346|344.3|11
1730552430000|2024-11-02 13:00:30|346.03|344.33|345.78|344.08|346.03|344.33|345.76|344.06|29
1730552440000|2024-11-02 13:00:40|345.77|344.07|345.8|344.1|345.8|344.1|345.72|344.02|11
1730552450000|2024-11-02 13:00:50|345.82|344.12|345.66|343.96|345.86|344.16|345.66|343.96|12
1730552460000|2024-11-02 13:01:00|345.68|343.98|345.64|343.94|345.68|343.98|345.61|343.91|26
1730552470000|2024-11-02 13:01:10|345.66|343.96|345.53|343.83|345.76|344.06|345.53|343.83|22
1730552480000|2024-11-02 13:01:20|345.54|343.84|345.53|343.83|345.55|343.85|345.53|343.83|8
1730552490000|2024-11-02 13:01:30|345.52|343.82|345.52|343.82|345.52|343.82|345.52|343.82|1
1730552500000|2024-11-02 13:01:40|345.53|343.83|345.53|343.83|345.57|343.87|345.53|343.83|7
1730552510000|2024-11-02 13:01:50|345.52|343.82|345.49|343.79|345.52|343.82|345.49|343.79|3
1730552520000|2024-11-02 13:02:00|345.48|343.78|345.15|343.45|345.48|343.78|345.12|343.42|27
1730552530000|2024-11-02 13:02:10|345.16|343.46|345.32|343.62|345.34|343.64|345.16|343.46|20
1730552540000|2024-11-02 13:02:20|345.25|343.55|344.86|343.16|345.25|343.55|344.73|343.03|29
1730552550000|2024-11-02 13:02:30|344.88|343.18|344.74|343.04|344.94|343.24|344.73|343.03|26
1730552560000|2024-11-02 13:02:40|344.73|343.03|344.78|343.08|344.89|343.19|344.73|343.03|27
1730552570000|2024-11-02 13:02:50|344.77|343.07|344.76|343.06|344.92|343.22|344.76|343.06|19
1730552580000|2024-11-02 13:03:00|344.77|343.07|344.69|342.99|344.85|343.15|344.68|342.98|14
1730552590000|2024-11-02 13:03:10|344.71|343.01|344.69|342.99|344.83|343.13|344.69|342.99|14
1730552600000|2024-11-02 13:03:20|344.71|343.01|344.73|343.03|344.76|343.06|344.63|342.93|21
1730552610000|2024-11-02 13:03:30|344.72|343.02|344.68|342.98|344.73|343.03|344.61|342.91|24
1730552620000|2024-11-02 13:03:40|344.67|342.97|344.66|342.96|344.73|343.03|344.66|342.96|21
1730552630000|2024-11-02 13:03:50|344.69|342.99|346.12|344.42|346.12|344.42|344.66|342.96|22
1730552640000|2024-11-02 13:04:00|346.11|344.41|346.66|344.96|346.75|345.05|346.1|344.4|33
1730552650000|2024-11-02 13:04:10|346.65|344.95|346.79|345.09|346.85|345.15|346.63|344.93|22
1730552660000|2024-11-02 13:04:20|346.83|345.13|346.73|345.03|346.83|345.13|346.62|344.92|27
1730552670000|2024-11-02 13:04:30|346.72|345.02|346.81|345.11|346.81|345.11|346.59|344.89|18
1730552680000|2024-11-02 13:04:40|346.83|345.13|346.85|345.15|346.88|345.18|346.68|344.98|22
1730552690000|2024-11-02 13:04:50|346.88|345.18|347.2|345.5|347.22|345.52|346.88|345.18|18
1730552700000|2024-11-02 13:05:00|347.18|345.48|347.18|345.48|347.19|345.49|347.14|345.44|17
1730552710000|2024-11-02 13:05:10|347.1|345.4|347.29|345.59|347.31|345.61|347.06|345.36|27
1730552720000|2024-11-02 13:05:20|347.31|345.61|347.56|345.86|347.56|345.86|347.3|345.6|23
1730552730000|2024-11-02 13:05:30|347.57|345.87|347.84|346.14|347.84|346.14|347.49|345.79|27
1730552740000|2024-11-02 13:05:40|347.85|346.15|347.14|345.44|347.97|346.27|347.14|345.44|24
1730552750000|2024-11-02 13:05:50|347.09|345.39|347.4|345.7|347.42|345.72|347.09|345.39|19
1730552760000|2024-11-02 13:06:00|347.39|345.69|347.48|345.78|347.5|345.8|347.13|345.43|24
1730552770000|2024-11-02 13:06:10|347.52|345.82|347.75|346.05|347.76|346.06|347.48|345.78|25
1730552780000|2024-11-02 13:06:20|347.77|346.07|347.94|346.24|347.94|346.24|347.77|346.07|20
1730552790000|2024-11-02 13:06:30|347.97|346.27|347.97|346.27|348.04|346.34|347.9|346.2|19
1730552800000|2024-11-02 13:06:40|347.98|346.28|348.07|346.37|348.12|346.42|347.98|346.28|22
1730552810000|2024-11-02 13:06:50|348.06|346.36|348.08|346.38|348.1|346.4|348.01|346.31|15
1730552820000|2024-11-02 13:07:00|348.13|346.43|347.99|346.29|348.13|346.43|347.96|346.26|20
1730552830000|2024-11-02 13:07:10|347.98|346.28|348.03|346.33|348.03|346.33|347.97|346.27|13
1730552840000|2024-11-02 13:07:20|348.04|346.34|348.09|346.39|348.11|346.41|348|346.3|13
1730552850000|2024-11-02 13:07:30|348.08|346.38|348.04|346.34|348.08|346.38|348.02|346.32|10
1730552860000|2024-11-02 13:07:40|348.05|346.35|348.08|346.38|348.09|346.39|348.05|346.35|19
1730552870000|2024-11-02 13:07:50|348.07|346.37|347.98|346.28|348.08|346.38|347.98|346.28|14
1730552880000|2024-11-02 13:08:00|347.99|346.29|347.5|345.8|347.99|346.29|347.48|345.78|18
1730552890000|2024-11-02 13:08:10|347.49|345.79|347.35|345.65|347.49|345.79|347.33|345.63|12
1730552900000|2024-11-02 13:08:20|347.36|345.66|347.63|345.93|347.63|345.93|347.36|345.66|7
1730552910000|2024-11-02 13:08:30|347.62|345.92|347.6|345.9|347.63|345.93|347.55|345.85|16
1730552920000|2024-11-02 13:08:40|347.61|345.91|347.71|346.01|347.75|346.05|347.61|345.91|12
1730552930000|2024-11-02 13:08:50|347.64|345.94|347.64|345.94|347.7|346|347.62|345.92|12
1730552940000|2024-11-02 13:09:00|347.63|345.93|347.62|345.92|347.64|345.94|347.57|345.87|10
1730552950000|2024-11-02 13:09:10|347.63|345.93|347.71|346.01|347.71|346.01|347.63|345.93|14
1730552960000|2024-11-02 13:09:20|347.72|346.02|347.74|346.04|347.78|346.08|347.71|346.01|11
1730552970000|2024-11-02 13:09:30|347.67|345.97|347.54|345.84|347.67|345.97|347.51|345.81|15
1730552980000|2024-11-02 13:09:40|347.53|345.83|347.61|345.91|347.62|345.92|347.51|345.81|16
1730552990000|2024-11-02 13:09:50|347.62|345.92|347.37|345.67|347.62|345.92|347.2|345.5|21
1730553000000|2024-11-02 13:10:00|347.38|345.68|347.3|345.6|347.38|345.68|347.13|345.43|18
1730553010000|2024-11-02 13:10:10|347.29|345.59|347.24|345.54|347.32|345.62|347.23|345.53|17
1730553020000|2024-11-02 13:10:20|347.23|345.53|346.94|345.24|347.23|345.53|346.87|345.17|21
1730553030000|2024-11-02 13:10:30|346.93|345.23|346.91|345.21|346.93|345.23|346.86|345.16|21
1730553040000|2024-11-02 13:10:40|346.93|345.23|346.79|345.09|346.93|345.23|346.79|345.09|13
1730553050000|2024-11-02 13:10:50|346.78|345.08|346.88|345.18|346.89|345.19|346.7|345|18
1730553060000|2024-11-02 13:11:00|346.98|345.28|347.36|345.66|347.36|345.66|346.96|345.26|20
1730553070000|2024-11-02 13:11:10|347.37|345.67|347.49|345.79|347.57|345.87|347.36|345.66|15
1730553080000|2024-11-02 13:11:20|347.5|345.8|347.55|345.85|347.59|345.89|347.5|345.8|16
1730553090000|2024-11-02 13:11:30|347.56|345.86|347.62|345.92|347.63|345.93|347.56|345.86|13
1730553100000|2024-11-02 13:11:40|347.61|345.91|347.59|345.89|347.62|345.92|347.57|345.87|12
1730553110000|2024-11-02 13:11:50|347.58|345.88|347.54|345.84|347.59|345.89|347.54|345.84|7
1730553120000|2024-11-02 13:12:00|347.52|345.82|347.47|345.77|347.52|345.82|347.47|345.77|15
1730553130000|2024-11-02 13:12:10|347.48|345.78|347.35|345.65|347.5|345.8|347.34|345.64|15
1730553140000|2024-11-02 13:12:20|347.37|345.67|347.4|345.7|347.4|345.7|347.35|345.65|12
1730553150000|2024-11-02 13:12:30|347.39|345.69|347.39|345.69|347.41|345.71|347.37|345.67|16
1730553160000|2024-11-02 13:12:40|347.4|345.7|347.47|345.77|347.52|345.82|347.39|345.69|14
1730553170000|2024-11-02 13:12:50|347.49|345.79|347.48|345.78|347.49|345.79|347.37|345.67|13
1730553180000|2024-11-02 13:13:00|347.47|345.77|347.24|345.54|347.48|345.78|347.24|345.54|21
1730553190000|2024-11-02 13:13:10|347.26|345.56|347.05|345.35|347.34|345.64|347.05|345.35|12
1730553200000|2024-11-02 13:13:20|347.16|345.46|347.18|345.48|347.18|345.48|347.15|345.45|5
1730553210000|2024-11-02 13:13:30|347.12|345.42|347.15|345.45|347.15|345.45|347.11|345.41|11
1730553220000|2024-11-02 13:13:40|347.14|345.44|347|345.3|347.15|345.45|347|345.3|8
1730553230000|2024-11-02 13:13:50|347.01|345.31|346.98|345.28|347.01|345.31|346.97|345.27|5
1730553240000|2024-11-02 13:14:00|346.99|345.29|346.96|345.26|347.01|345.31|346.95|345.25|13
1730553250000|2024-11-02 13:14:10|346.98|345.28|347|345.3|347.01|345.31|346.97|345.27|9
1730553260000|2024-11-02 13:14:20|347.02|345.32|347.16|345.46|347.19|345.49|347.02|345.32|11
1730553270000|2024-11-02 13:14:30|347.17|345.47|347.17|345.47|347.17|345.47|347.14|345.44|5
1730553280000|2024-11-02 13:14:40|347.18|345.48|347.27|345.57|347.29|345.59|347.18|345.48|11
1730553290000|2024-11-02 13:14:50|347.26|345.56|347.39|345.69|347.4|345.7|347.26|345.56|9
1730553300000|2024-11-02 13:15:00|347.38|345.68|347.66|345.96|347.66|345.96|347.38|345.68|19
1730553310000|2024-11-02 13:15:10|347.65|345.95|347.6|345.9|347.68|345.98|347.57|345.87|14
1730553320000|2024-11-02 13:15:20|347.61|345.91|347.85|346.15|347.85|346.15|347.61|345.91|12
1730553330000|2024-11-02 13:15:30|347.84|346.14|347.68|345.98|347.85|346.15|347.66|345.96|15
1730553340000|2024-11-02 13:15:40|347.71|346.01|347.91|346.21|347.91|346.21|347.71|346.01|15
1730553350000|2024-11-02 13:15:50|347.9|346.2|347.84|346.14|347.91|346.21|347.84|346.14|14
1730553360000|2024-11-02 13:16:00|347.86|346.16|347.69|345.99|347.87|346.17|347.69|345.99|19
1730553370000|2024-11-02 13:16:10|347.7|346|347.9|346.2|347.9|346.2|347.67|345.97|13
1730553380000|2024-11-02 13:16:20|347.92|346.22|347.87|346.17|347.92|346.22|347.84|346.14|18
1730553390000|2024-11-02 13:16:30|347.89|346.19|347.84|346.14|347.89|346.19|347.84|346.14|10
1730553400000|2024-11-02 13:16:40|347.8|346.1|347.81|346.11|347.81|346.11|347.74|346.04|14
1730553410000|2024-11-02 13:16:50|347.8|346.1|347.86|346.16|347.86|346.16|347.8|346.1|10
1730553420000|2024-11-02 13:17:00|347.85|346.15|347.93|346.23|347.93|346.23|347.84|346.14|11
1730553430000|2024-11-02 13:17:10|347.91|346.21|347.95|346.25|347.95|346.25|347.9|346.2|9
1730553440000|2024-11-02 13:17:20|347.98|346.28|348.09|346.39|348.09|346.39|347.98|346.28|16
1730553450000|2024-11-02 13:17:30|348.11|346.41|348.07|346.37|348.12|346.42|348.07|346.37|9
1730553460000|2024-11-02 13:17:40|348.08|346.38|348.12|346.42|348.12|346.42|348.07|346.37|15
1730553470000|2024-11-02 13:17:50|348.13|346.43|348.25|346.55|348.26|346.56|348.12|346.42|12
1730553480000|2024-11-02 13:18:00|348.26|346.56|348.05|346.35|348.26|346.56|348.05|346.35|22
1730553490000|2024-11-02 13:18:10|348.03|346.33|347.89|346.19|348.09|346.39|347.89|346.19|23
1730553500000|2024-11-02 13:18:20|347.94|346.24|347.94|346.24|347.94|346.24|347.91|346.21|9
1730553510000|2024-11-02 13:18:30|347.93|346.23|348|346.3|348|346.3|347.9|346.2|13
1730553520000|2024-11-02 13:18:40|347.99|346.29|348|346.3|348.01|346.31|347.97|346.27|10
1730553530000|2024-11-02 13:18:50|347.98|346.28|348|346.3|348.03|346.33|347.98|346.28|10
1730553540000|2024-11-02 13:19:00|347.99|346.29|348.12|346.42|348.16|346.46|347.99|346.29|18
1730553550000|2024-11-02 13:19:10|348.13|346.43|348.06|346.36|348.2|346.5|348.04|346.34|20
1730553560000|2024-11-02 13:19:20|348.08|346.38|348.12|346.42|348.14|346.44|348.08|346.38|11
1730553570000|2024-11-02 13:19:30|348.11|346.41|347.98|346.28|348.11|346.41|347.98|346.28|15
1730553580000|2024-11-02 13:19:40|347.97|346.27|347.83|346.13|347.97|346.27|347.71|346.01|19
1730553590000|2024-11-02 13:19:50|347.72|346.02|347.68|345.98|347.73|346.03|347.65|345.95|17
1730553600000|2024-11-02 13:20:00|347.71|346.01|347.74|346.04|347.89|346.19|347.71|346.01|13
1730553610000|2024-11-02 13:20:10|347.73|346.03|347.55|345.85|347.77|346.07|347.48|345.78|17
1730553620000|2024-11-02 13:20:20|347.6|345.9|347.68|345.98|347.68|345.98|347.6|345.9|6
1730553630000|2024-11-02 13:20:30|347.67|345.97|347.68|345.98|347.74|346.04|347.64|345.94|13
1730553640000|2024-11-02 13:20:40|347.67|345.97|347.67|345.97|347.69|345.99|347.66|345.96|11
1730553650000|2024-11-02 13:20:50|347.68|345.98|347.68|345.98|347.69|345.99|347.66|345.96|14
1730553660000|2024-11-02 13:21:00|347.69|345.99|347.68|345.98|347.72|346.02|347.66|345.96|11
1730553670000|2024-11-02 13:21:10|347.67|345.97|347.88|346.18|347.9|346.2|347.67|345.97|17
1730553680000|2024-11-02 13:21:20|347.87|346.17|347.81|346.11|347.87|346.17|347.81|346.11|7
1730553690000|2024-11-02 13:21:30|347.8|346.1|347.65|345.95|347.81|346.11|347.64|345.94|14
1730553700000|2024-11-02 13:21:40|347.64|345.94|347.61|345.91|347.65|345.95|347.61|345.91|14
1730553710000|2024-11-02 13:21:50|347.6|345.9|347.59|345.89|347.66|345.96|347.59|345.89|14
1730553720000|2024-11-02 13:22:00|347.6|345.9|347.68|345.98|347.71|346.01|347.59|345.89|15
1730553730000|2024-11-02 13:22:10|347.67|345.97|347.72|346.02|347.72|346.02|347.67|345.97|7
1730553740000|2024-11-02 13:22:20|347.73|346.03|347.7|346|347.73|346.03|347.7|346|4
1730553750000|2024-11-02 13:22:30|347.71|346.01|347.72|346.02|347.72|346.02|347.7|346|4
1730553760000|2024-11-02 13:22:40|347.73|346.03|347.7|346|347.74|346.04|347.7|346|7
1730553770000|2024-11-02 13:22:50|347.71|346.01|347.7|346|347.71|346.01|347.7|346|2
1730553780000|2024-11-02 13:23:00|347.66|345.96|347.56|345.86|347.66|345.96|347.56|345.86|10
1730553790000|2024-11-02 13:23:10|347.55|345.85|347.48|345.78|347.56|345.86|347.48|345.78|15
1730553800000|2024-11-02 13:23:20|347.47|345.77|347.51|345.81|347.52|345.82|347.47|345.77|16
1730553810000|2024-11-02 13:23:30|347.5|345.8|347.47|345.77|347.55|345.85|347.47|345.77|14
1730553820000|2024-11-02 13:23:40|347.44|345.74|347.44|345.74|347.46|345.76|347.43|345.73|10
1730553830000|2024-11-02 13:23:50|347.45|345.75|347.47|345.77|347.47|345.77|347.44|345.74|10
1730553840000|2024-11-02 13:24:00|347.48|345.78|347.5|345.8|347.53|345.83|347.46|345.76|12
1730553850000|2024-11-02 13:24:10|347.49|345.79|347.48|345.78|347.49|345.79|347.47|345.77|15
1730553860000|2024-11-02 13:24:20|347.47|345.77|347.47|345.77|347.48|345.78|347.47|345.77|9
1730553870000|2024-11-02 13:24:30|347.48|345.78|347.27|345.57|347.49|345.79|347.26|345.56|8
1730553880000|2024-11-02 13:24:40|347.26|345.56|347.25|345.55|347.28|345.58|347.24|345.54|19
1730553890000|2024-11-02 13:24:50|347.27|345.57|347.29|345.59|347.29|345.59|347.24|345.54|10
1730553900000|2024-11-02 13:25:00|347.27|345.57|347.43|345.73|347.45|345.75|347.27|345.57|17
1730553910000|2024-11-02 13:25:10|347.44|345.74|347.46|345.76|347.47|345.77|347.42|345.72|17
1730553920000|2024-11-02 13:25:20|347.47|345.77|347.43|345.73|347.47|345.77|347.42|345.72|12
1730553930000|2024-11-02 13:25:30|347.42|345.72|347.53|345.83|347.53|345.83|347.42|345.72|11
1730553940000|2024-11-02 13:25:40|347.54|345.84|347.53|345.83|347.54|345.84|347.52|345.82|4
1730553950000|2024-11-02 13:25:50|347.54|345.84|347.56|345.86|347.62|345.92|347.53|345.83|14
1730553960000|2024-11-02 13:26:00|347.57|345.87|347.58|345.88|347.58|345.88|347.57|345.87|2
1730553970000|2024-11-02 13:26:10|347.6|345.9|347.62|345.92|347.63|345.93|347.56|345.86|11
1730553980000|2024-11-02 13:26:20|347.67|345.97|347.66|345.96|347.69|345.99|347.64|345.94|13
1730553990000|2024-11-02 13:26:30|347.67|345.97|347.75|346.05|347.75|346.05|347.66|345.96|9
1730554000000|2024-11-02 13:26:40|347.74|346.04|347.75|346.05|347.75|346.05|347.73|346.03|12
1730554010000|2024-11-02 13:26:50|347.76|346.06|347.76|346.06|347.78|346.08|347.75|346.05|8
1730554020000|2024-11-02 13:27:00|347.74|346.04|347.77|346.07|347.78|346.08|347.74|346.04|13
1730554030000|2024-11-02 13:27:10|347.76|346.06|347.8|346.1|347.8|346.1|347.76|346.06|8
1730554040000|2024-11-02 13:27:20|347.79|346.09|347.76|346.06|347.79|346.09|347.76|346.06|3
1730554050000|2024-11-02 13:27:30|347.77|346.07|347.76|346.06|347.78|346.08|347.76|346.06|18
1730554060000|2024-11-02 13:27:40|347.77|346.07|347.77|346.07|347.77|346.07|347.76|346.06|7
1730554070000|2024-11-02 13:27:50|347.75|346.05|347.78|346.08|347.78|346.08|347.75|346.05|4
1730554080000|2024-11-02 13:28:00|347.73|346.03|347.68|345.98|347.75|346.05|347.68|345.98|6
1730554090000|2024-11-02 13:28:10|347.55|345.85|347.54|345.84|347.56|345.86|347.54|345.84|8
1730554100000|2024-11-02 13:28:20|347.55|345.85|347.54|345.84|347.55|345.85|347.54|345.84|4
1730554110000|2024-11-02 13:28:30|347.55|345.85|347.54|345.84|347.65|345.95|347.54|345.84|9
1730554120000|2024-11-02 13:28:40|347.55|345.85|347.65|345.95|347.66|345.96|347.55|345.85|9
1730554130000|2024-11-02 13:28:50|347.64|345.94|347.61|345.91|347.64|345.94|347.59|345.89|11
1730554140000|2024-11-02 13:29:00|347.6|345.9|347.64|345.94|347.7|346|347.6|345.9|16
1730554150000|2024-11-02 13:29:10|347.62|345.92|347.64|345.94|347.65|345.95|347.61|345.91|9
1730554160000|2024-11-02 13:29:20|347.65|345.95|347.69|345.99|347.69|345.99|347.6|345.9|11
1730554170000|2024-11-02 13:29:30|347.68|345.98|347.65|345.95|347.68|345.98|347.65|345.95|4
1730554180000|2024-11-02 13:29:40|347.67|345.97|347.79|346.09|347.79|346.09|347.66|345.96|13
1730554190000|2024-11-02 13:29:50|347.8|346.1|347.82|346.12|347.83|346.13|347.8|346.1|9
1730554200000|2024-11-02 13:30:00|347.83|346.13|347.84|346.14|347.89|346.19|347.83|346.13|11
1730554210000|2024-11-02 13:30:10|347.83|346.13|347.68|345.98|347.83|346.13|347.68|345.98|13
1730554220000|2024-11-02 13:30:20|347.69|345.99|347.62|345.92|347.69|345.99|347.62|345.92|17
1730554230000|2024-11-02 13:30:30|347.58|345.88|347.57|345.87|347.58|345.88|347.57|345.87|4
1730554240000|2024-11-02 13:30:40|347.52|345.82|347.48|345.78|347.52|345.82|347.48|345.78|6
1730554250000|2024-11-02 13:30:50|347.49|345.79|347.5|345.8|347.52|345.82|347.49|345.79|9
1730554260000|2024-11-02 13:31:00|347.46|345.76|347.34|345.64|347.46|345.76|347.33|345.63|15
1730554270000|2024-11-02 13:31:10|347.33|345.63|347.25|345.55|347.33|345.63|347.23|345.53|12
1730554280000|2024-11-02 13:31:20|347.24|345.54|347.32|345.62|347.36|345.66|347.21|345.51|17
1730554290000|2024-11-02 13:31:30|347.31|345.61|347.14|345.44|347.31|345.61|347.13|345.43|12
1730554300000|2024-11-02 13:31:40|347.15|345.45|347.12|345.42|347.15|345.45|347.1|345.4|17
1730554310000|2024-11-02 13:31:50|347.14|345.44|347|345.3|347.18|345.48|346.99|345.29|12
1730554320000|2024-11-02 13:32:00|347.01|345.31|346.98|345.28|347.03|345.33|346.91|345.21|17
1730554330000|2024-11-02 13:32:10|346.92|345.22|346.84|345.14|346.92|345.22|346.82|345.12|21
1730554340000|2024-11-02 13:32:20|346.86|345.16|346.69|344.99|346.89|345.19|346.67|344.97|18
1730554350000|2024-11-02 13:32:30|346.68|344.98|346.64|344.94|346.74|345.04|346.64|344.94|16
1730554360000|2024-11-02 13:32:40|346.63|344.93|346.64|344.94|346.68|344.98|346.63|344.93|8
1730554370000|2024-11-02 13:32:50|346.67|344.97|346.7|345|346.7|345|346.65|344.95|10
1730554380000|2024-11-02 13:33:00|346.69|344.99|346.63|344.93|346.69|344.99|346.6|344.9|15
1730554390000|2024-11-02 13:33:10|346.65|344.95|346.51|344.81|346.65|344.95|346.46|344.76|14
1730554400000|2024-11-02 13:33:20|346.5|344.8|346.39|344.69|346.5|344.8|346.38|344.68|12
1730554410000|2024-11-02 13:33:30|346.4|344.7|346.22|344.52|346.55|344.85|346.22|344.52|16
1730554420000|2024-11-02 13:33:40|346.23|344.53|346.27|344.57|346.28|344.58|346.2|344.5|13
1730554430000|2024-11-02 13:33:50|346.26|344.56|346.23|344.53|346.34|344.64|346.23|344.53|15
1730554440000|2024-11-02 13:34:00|346.22|344.52|346.15|344.45|346.35|344.65|346.15|344.45|16
1730554450000|2024-11-02 13:34:10|346.14|344.44|345.97|344.27|346.15|344.45|345.96|344.26|9
1730554460000|2024-11-02 13:34:20|345.95|344.25|345.81|344.11|345.95|344.25|345.78|344.08|18
1730554470000|2024-11-02 13:34:30|345.8|344.1|345.91|344.21|345.93|344.23|345.79|344.09|7
1730554480000|2024-11-02 13:34:40|345.94|344.24|346|344.3|346|344.3|345.92|344.22|11
1730554490000|2024-11-02 13:34:50|345.99|344.29|346.02|344.32|346.03|344.33|345.95|344.25|10
1730554500000|2024-11-02 13:35:00|346.01|344.31|346|344.3|346.07|344.37|345.86|344.16|21
1730554510000|2024-11-02 13:35:10|345.96|344.26|345.63|343.93|345.96|344.26|345.63|343.93|12
1730554520000|2024-11-02 13:35:20|345.6|343.9|345.38|343.68|345.6|343.9|345.34|343.64|26
1730554530000|2024-11-02 13:35:30|345.36|343.66|345.05|343.35|345.36|343.66|345.05|343.35|27
1730554540000|2024-11-02 13:35:40|345.07|343.37|345.15|343.45|345.16|343.46|345.06|343.36|20
1730554550000|2024-11-02 13:35:50|345.17|343.47|345.19|343.49|345.21|343.51|345.14|343.44|14
1730554560000|2024-11-02 13:36:00|345.2|343.5|345.05|343.35|345.35|343.65|345.05|343.35|20
1730554570000|2024-11-02 13:36:10|344.99|343.29|344.91|343.21|344.99|343.29|344.89|343.19|6
1730554580000|2024-11-02 13:36:20|344.92|343.22|344.97|343.27|344.97|343.27|344.9|343.2|16
1730554590000|2024-11-02 13:36:30|344.95|343.25|344.67|342.97|344.95|343.25|344.6|342.9|21
1730554600000|2024-11-02 13:36:40|344.66|342.96|344.66|342.96|344.75|343.05|344.59|342.89|24
1730554610000|2024-11-02 13:36:50|344.68|342.98|344.98|343.28|345.04|343.34|344.67|342.97|20
1730554620000|2024-11-02 13:37:00|344.96|343.26|344.62|342.92|345|343.3|344.6|342.9|23
1730554630000|2024-11-02 13:37:10|344.61|342.91|344.61|342.91|344.74|343.04|344.58|342.88|19
1730554640000|2024-11-02 13:37:20|344.71|343.01|344.56|342.86|344.71|343.01|344.49|342.79|14
1730554650000|2024-11-02 13:37:30|344.55|342.85|344.7|343|344.71|343.01|344.54|342.84|11
1730554660000|2024-11-02 13:37:40|344.69|342.99|344.79|343.09|344.81|343.11|344.66|342.96|13
1730554670000|2024-11-02 13:37:50|344.73|343.03|344.63|342.93|344.73|343.03|344.59|342.89|9
1730554680000|2024-11-02 13:38:00|344.64|342.94|344.74|343.04|344.76|343.06|344.63|342.93|11
1730554690000|2024-11-02 13:38:10|344.76|343.06|345.11|343.41|345.12|343.42|344.76|343.06|20
1730554700000|2024-11-02 13:38:20|345.1|343.4|345.08|343.38|345.1|343.4|345.04|343.34|15
1730554710000|2024-11-02 13:38:30|345.11|343.41|345.04|343.34|345.12|343.42|345.03|343.33|16
1730554720000|2024-11-02 13:38:40|345.03|343.33|345.21|343.51|345.22|343.52|345.01|343.31|20
1730554730000|2024-11-02 13:38:50|345.22|343.52|345.3|343.6|345.31|343.61|345.17|343.47|18
1730554740000|2024-11-02 13:39:00|345.28|343.58|345.48|343.78|345.55|343.85|345.28|343.58|16
1730554750000|2024-11-02 13:39:10|345.51|343.81|345.68|343.98|345.68|343.98|345.47|343.77|16
1730554760000|2024-11-02 13:39:20|345.69|343.99|345.85|344.15|345.89|344.19|345.69|343.99|20
1730554770000|2024-11-02 13:39:30|345.86|344.16|345.87|344.17|345.88|344.18|345.86|344.16|4
1730554780000|2024-11-02 13:39:40|345.86|344.16|345.86|344.16|345.89|344.19|345.83|344.13|8
1730554790000|2024-11-02 13:39:50|345.85|344.15|345.69|343.99|345.86|344.16|345.69|343.99|15
1730554800000|2024-11-02 13:40:00|345.7|344|345.51|343.81|345.7|344|345.51|343.81|19
1730554810000|2024-11-02 13:40:10|345.5|343.8|345.54|343.84|345.66|343.96|345.5|343.8|15
1730554820000|2024-11-02 13:40:20|345.53|343.83|345.61|343.91|345.61|343.91|345.37|343.67|27
1730554830000|2024-11-02 13:40:30|345.6|343.9|345.63|343.93|345.63|343.93|345.56|343.86|18
1730554840000|2024-11-02 13:40:40|345.64|343.94|345.65|343.95|345.67|343.97|345.63|343.93|7
1730554850000|2024-11-02 13:40:50|345.64|343.94|345.71|344.01|345.72|344.02|345.61|343.91|20
1730554860000|2024-11-02 13:41:00|345.7|344|345.57|343.87|345.7|344|345.53|343.83|13
1730554870000|2024-11-02 13:41:10|345.6|343.9|345.44|343.74|345.62|343.92|345.44|343.74|22
1730554880000|2024-11-02 13:41:20|345.43|343.73|345.31|343.61|345.45|343.75|345.31|343.61|22
1730554890000|2024-11-02 13:41:30|345.3|343.6|345.34|343.64|345.38|343.68|345.28|343.58|18
1730554900000|2024-11-02 13:41:40|345.33|343.63|345.24|343.54|345.33|343.63|345.23|343.53|19
1730554910000|2024-11-02 13:41:50|345.21|343.51|345.11|343.41|345.21|343.51|345.1|343.4|14
1730554920000|2024-11-02 13:42:00|345.16|343.46|345.06|343.36|345.29|343.59|345.06|343.36|23
1730554930000|2024-11-02 13:42:10|345.05|343.35|344.95|343.25|345.06|343.36|344.95|343.25|23
1730554940000|2024-11-02 13:42:20|344.94|343.24|344.77|343.07|344.94|343.24|344.73|343.03|25
1730554950000|2024-11-02 13:42:30|344.75|343.05|344.66|342.96|344.78|343.08|344.63|342.93|18
1730554960000|2024-11-02 13:42:40|344.67|342.97|344.62|342.92|344.67|342.97|344.61|342.91|21
1730554970000|2024-11-02 13:42:50|344.63|342.93|344.65|342.95|344.67|342.97|344.61|342.91|20
1730554980000|2024-11-02 13:43:00|344.64|342.94|345.07|343.37|345.07|343.37|344.59|342.89|30
1730554990000|2024-11-02 13:43:10|345.12|343.42|345.37|343.67|345.37|343.67|345.12|343.42|21
1730555000000|2024-11-02 13:43:20|345.39|343.69|345.84|344.14|345.88|344.18|345.39|343.69|28
1730555010000|2024-11-02 13:43:30|345.83|344.13|345.77|344.07|345.83|344.13|345.63|343.93|19
1730555020000|2024-11-02 13:43:40|345.75|344.05|345.81|344.11|345.85|344.15|345.66|343.96|19
1730555030000|2024-11-02 13:43:50|345.79|344.09|345.68|343.98|345.79|344.09|345.66|343.96|17
1730555040000|2024-11-02 13:44:00|345.69|343.99|345.7|344|345.73|344.03|345.55|343.85|27
1730555050000|2024-11-02 13:44:10|345.68|343.98|345.65|343.95|345.68|343.98|345.63|343.93|14
1730555060000|2024-11-02 13:44:20|345.62|343.92|345.55|343.85|345.62|343.92|345.54|343.84|10
1730555070000|2024-11-02 13:44:30|345.54|343.84|345.59|343.89|345.63|343.93|345.54|343.84|11
1730555080000|2024-11-02 13:44:40|345.58|343.88|345.58|343.88|345.59|343.89|345.55|343.85|9
1730555090000|2024-11-02 13:44:50|345.56|343.86|345.57|343.87|345.68|343.98|345.56|343.86|14
1730555100000|2024-11-02 13:45:00|345.56|343.86|345.52|343.82|345.58|343.88|345.44|343.74|21
1730555110000|2024-11-02 13:45:10|345.51|343.81|345.31|343.61|345.51|343.81|345.3|343.6|11
1730555120000|2024-11-02 13:45:20|345.3|343.6|345.46|343.76|345.52|343.82|345.3|343.6|16
1730555130000|2024-11-02 13:45:30|345.48|343.78|345.55|343.85|345.58|343.88|345.46|343.76|19
1730555140000|2024-11-02 13:45:40|345.56|343.86|345.74|344.04|345.74|344.04|345.56|343.86|13
1730555150000|2024-11-02 13:45:50|345.76|344.06|345.6|343.9|345.76|344.06|345.6|343.9|13
1730555160000|2024-11-02 13:46:00|345.59|343.89|345.41|343.71|345.59|343.89|345.39|343.69|17
1730555170000|2024-11-02 13:46:10|345.36|343.66|345.43|343.73|345.44|343.74|345.31|343.61|22
1730555180000|2024-11-02 13:46:20|345.45|343.75|345.62|343.92|345.63|343.93|345.37|343.67|22
1730555190000|2024-11-02 13:46:30|345.66|343.96|345.83|344.13|345.83|344.13|345.66|343.96|17
1730555200000|2024-11-02 13:46:40|345.85|344.15|345.84|344.14|345.86|344.16|345.75|344.05|11
1730555210000|2024-11-02 13:46:50|345.83|344.13|345.71|344.01|345.83|344.13|345.71|344.01|12
1730555220000|2024-11-02 13:47:00|345.72|344.02|345.65|343.95|345.72|344.02|345.63|343.93|15
1730555230000|2024-11-02 13:47:10|345.64|343.94|345.74|344.04|345.77|344.07|345.64|343.94|11
1730555240000|2024-11-02 13:47:20|345.62|343.92|345.65|343.95|345.65|343.95|345.59|343.89|15
1730555250000|2024-11-02 13:47:30|345.66|343.96|345.82|344.12|345.83|344.13|345.66|343.96|10
1730555260000|2024-11-02 13:47:40|345.81|344.11|345.85|344.15|345.86|344.16|345.81|344.11|7
1730555270000|2024-11-02 13:47:50|345.82|344.12|345.63|343.93|345.82|344.12|345.63|343.93|10
1730555280000|2024-11-02 13:48:00|345.61|343.91|345.48|343.78|345.66|343.96|345.48|343.78|20
1730555290000|2024-11-02 13:48:10|345.43|343.73|345.51|343.81|345.51|343.81|345.43|343.73|18
1730555300000|2024-11-02 13:48:20|345.5|343.8|345.64|343.94|345.64|343.94|345.47|343.77|16
1730555310000|2024-11-02 13:48:30|345.63|343.93|345.59|343.89|345.63|343.93|345.57|343.87|11
1730555320000|2024-11-02 13:48:40|345.58|343.88|345.42|343.72|345.61|343.91|345.42|343.72|12
1730555330000|2024-11-02 13:48:50|345.44|343.74|345.46|343.76|345.47|343.77|345.43|343.73|15
1730555340000|2024-11-02 13:49:00|345.45|343.75|345.61|343.91|345.62|343.92|345.45|343.75|16
1730555350000|2024-11-02 13:49:10|345.6|343.9|345.71|344.01|345.76|344.06|345.6|343.9|12
1730555360000|2024-11-02 13:49:20|345.72|344.02|345.89|344.19|345.89|344.19|345.69|343.99|18
1730555370000|2024-11-02 13:49:30|345.88|344.18|345.72|344.02|345.89|344.19|345.72|344.02|16
1730555380000|2024-11-02 13:49:40|345.69|343.99|345.66|343.96|345.69|343.99|345.66|343.96|13
1730555390000|2024-11-02 13:49:50|345.67|343.97|345.7|344|345.7|344|345.66|343.96|12
1730555400000|2024-11-02 13:50:00|345.72|344.02|345.86|344.16|345.91|344.21|345.72|344.02|24
1730555410000|2024-11-02 13:50:10|345.77|344.07|345.78|344.08|345.8|344.1|345.69|343.99|16
1730555420000|2024-11-02 13:50:20|345.79|344.09|345.89|344.19|345.92|344.22|345.76|344.06|19
1730555430000|2024-11-02 13:50:30|345.9|344.2|346.11|344.41|346.12|344.42|345.9|344.2|13
1730555440000|2024-11-02 13:50:40|346.1|344.4|346.03|344.33|346.1|344.4|346.03|344.33|9
1730555450000|2024-11-02 13:50:50|346.02|344.32|345.93|344.23|346.02|344.32|345.93|344.23|5
1730555460000|2024-11-02 13:51:00|345.96|344.26|345.86|344.16|345.96|344.26|345.84|344.14|22
1730555470000|2024-11-02 13:51:10|345.88|344.18|346.06|344.36|346.07|344.37|345.84|344.14|19
1730555480000|2024-11-02 13:51:20|346.07|344.37|346.09|344.39|346.09|344.39|346.05|344.35|12
1730555490000|2024-11-02 13:51:30|346.13|344.43|346.12|344.42|346.2|344.5|346.08|344.38|18
1730555500000|2024-11-02 13:51:40|346.14|344.44|345.83|344.13|346.14|344.44|345.83|344.13|18
1730555510000|2024-11-02 13:51:50|345.8|344.1|345.72|344.02|345.82|344.12|345.69|343.99|12
1730555520000|2024-11-02 13:52:00|345.71|344.01|345.41|343.71|345.72|344.02|345.41|343.71|22
1730555530000|2024-11-02 13:52:10|345.39|343.69|345.06|343.36|345.39|343.69|345.06|343.36|29
1730555540000|2024-11-02 13:52:20|345.07|343.37|345.03|343.33|345.07|343.37|344.77|343.07|32
1730555550000|2024-11-02 13:52:30|345.02|343.32|344.96|343.26|345.1|343.4|344.95|343.25|19
1730555560000|2024-11-02 13:52:40|344.97|343.27|344.95|343.25|344.98|343.28|344.95|343.25|17
1730555570000|2024-11-02 13:52:50|344.9|343.2|344.95|343.25|344.95|343.25|344.87|343.17|20
1730555580000|2024-11-02 13:53:00|344.94|343.24|344.9|343.2|344.94|343.24|344.86|343.16|23
1730555590000|2024-11-02 13:53:10|344.91|343.21|344.95|343.25|345|343.3|344.91|343.21|15
1730555600000|2024-11-02 13:53:20|344.92|343.22|345.08|343.38|345.09|343.39|344.81|343.11|19
1730555610000|2024-11-02 13:53:30|345.07|343.37|344.9|343.2|345.08|343.38|344.9|343.2|16
1730555620000|2024-11-02 13:53:40|344.91|343.21|344.64|342.94|344.91|343.21|344.64|342.94|21
1730555630000|2024-11-02 13:53:50|344.65|342.95|344.62|342.92|344.67|342.97|344.59|342.89|14
1730555640000|2024-11-02 13:54:00|344.65|342.95|344.74|343.04|344.84|343.14|344.6|342.9|26
1730555650000|2024-11-02 13:54:10|344.73|343.03|344.59|342.89|344.74|343.04|344.59|342.89|21
1730555660000|2024-11-02 13:54:20|344.56|342.86|344.57|342.87|344.63|342.93|344.56|342.86|19
1730555670000|2024-11-02 13:54:30|344.6|342.9|344.67|342.97|344.7|343|344.58|342.88|16
1730555680000|2024-11-02 13:54:40|344.65|342.95|344.71|343.01|344.71|343.01|344.59|342.89|16
1730555690000|2024-11-02 13:54:50|344.69|342.99|344.59|342.89|344.71|343.01|344.57|342.87|18
1730555700000|2024-11-02 13:55:00|344.58|342.88|344.92|343.22|344.92|343.22|344.58|342.88|21
1730555710000|2024-11-02 13:55:10|344.91|343.21|344.9|343.2|344.91|343.21|344.75|343.05|17
1730555720000|2024-11-02 13:55:20|344.92|343.22|344.81|343.11|344.92|343.22|344.76|343.06|15
1730555730000|2024-11-02 13:55:30|344.83|343.13|344.75|343.05|344.91|343.21|344.75|343.05|16
1730555740000|2024-11-02 13:55:40|344.74|343.04|344.47|342.77|344.74|343.04|344.47|342.77|17
1730555750000|2024-11-02 13:55:50|344.41|342.71|344.31|342.61|344.41|342.71|344.19|342.49|16
1730555760000|2024-11-02 13:56:00|344.32|342.62|344.54|342.84|344.65|342.95|344.32|342.62|24
1730555770000|2024-11-02 13:56:10|344.51|342.81|344.67|342.97|344.69|342.99|344.51|342.81|13
1730555780000|2024-11-02 13:56:20|344.64|342.94|344.83|343.13|344.83|343.13|344.54|342.84|20
1730555790000|2024-11-02 13:56:30|344.82|343.12|344.69|342.99|344.82|343.12|344.66|342.96|22
1730555800000|2024-11-02 13:56:40|344.7|343|344.62|342.92|344.72|343.02|344.6|342.9|24
1730555810000|2024-11-02 13:56:50|344.63|342.93|344.7|343|344.81|343.11|344.62|342.92|21
1730555820000|2024-11-02 13:57:00|344.71|343.01|344.83|343.13|344.91|343.21|344.7|343|25
1730555830000|2024-11-02 13:57:10|344.82|343.12|344.92|343.22|344.95|343.25|344.81|343.11|17
1730555840000|2024-11-02 13:57:20|344.89|343.19|344.97|343.27|345.01|343.31|344.86|343.16|15
1730555850000|2024-11-02 13:57:30|344.96|343.26|344.79|343.09|344.98|343.28|344.78|343.08|15
1730555860000|2024-11-02 13:57:40|344.78|343.08|344.85|343.15|344.9|343.2|344.78|343.08|20
1730555870000|2024-11-02 13:57:50|344.83|343.13|344.82|343.12|344.87|343.17|344.76|343.06|18
1730555880000|2024-11-02 13:58:00|344.81|343.11|344.72|343.02|344.88|343.18|344.71|343.01|18
1730555890000|2024-11-02 13:58:10|344.73|343.03|344.7|343|344.75|343.05|344.67|342.97|17
1730555900000|2024-11-02 13:58:20|344.71|343.01|344.87|343.17|344.94|343.24|344.71|343.01|14
1730555910000|2024-11-02 13:58:30|344.83|343.13|344.75|343.05|344.83|343.13|344.75|343.05|10
1730555920000|2024-11-02 13:58:40|344.85|343.15|344.89|343.19|344.9|343.2|344.78|343.08|12
1730555930000|2024-11-02 13:58:50|344.9|343.2|344.89|343.19|344.91|343.21|344.84|343.14|17
1730555940000|2024-11-02 13:59:00|344.88|343.18|344.84|343.14|344.91|343.21|344.82|343.12|19
1730555950000|2024-11-02 13:59:10|344.82|343.12|344.58|342.88|344.84|343.14|344.58|342.88|16
1730555960000|2024-11-02 13:59:20|344.59|342.89|344.76|343.06|344.81|343.11|344.59|342.89|14
1730555970000|2024-11-02 13:59:30|344.74|343.04|344.63|342.93|344.74|343.04|344.63|342.93|14
1730555980000|2024-11-02 13:59:40|344.62|342.92|344.64|342.94|344.66|342.96|344.62|342.92|8
1730555990000|2024-11-02 13:59:50|344.67|342.97|344.69|342.99|344.69|342.99|344.67|342.97|15
1730556000000|2024-11-02 14:00:00|344.68|342.98|344.62|342.92|344.77|343.07|344.61|342.91|22
1730556010000|2024-11-02 14:00:10|344.61|342.91|344.54|342.84|344.61|342.91|344.4|342.7|21
1730556020000|2024-11-02 14:00:20|344.52|342.82|344.44|342.74|344.57|342.87|344.38|342.68|20
1730556030000|2024-11-02 14:00:30|344.47|342.77|344.61|342.91|344.63|342.93|344.47|342.77|25
1730556040000|2024-11-02 14:00:40|344.59|342.89|344.78|343.08|344.78|343.08|344.58|342.88|12
1730556050000|2024-11-02 14:00:50|344.8|343.1|345.13|343.43|345.13|343.43|344.8|343.1|24
1730556060000|2024-11-02 14:01:00|345.15|343.45|345.32|343.62|345.35|343.65|345.15|343.45|20
1730556070000|2024-11-02 14:01:10|345.31|343.61|345.11|343.41|345.31|343.61|345.04|343.34|19
1730556080000|2024-11-02 14:01:20|345.1|343.4|345.01|343.31|345.11|343.41|344.94|343.24|18
1730556090000|2024-11-02 14:01:30|344.99|343.29|345.01|343.31|345.01|343.31|344.93|343.23|11
1730556100000|2024-11-02 14:01:40|345.09|343.39|345.04|343.34|345.09|343.39|344.96|343.26|12
1730556110000|2024-11-02 14:01:50|345.07|343.37|345.12|343.42|345.15|343.45|345.07|343.37|16
1730556120000|2024-11-02 14:02:00|345.11|343.41|344.99|343.29|345.11|343.41|344.95|343.25|14
1730556130000|2024-11-02 14:02:10|345|343.3|345.07|343.37|345.16|343.46|345|343.3|12
1730556140000|2024-11-02 14:02:20|345.08|343.38|344.84|343.14|345.08|343.38|344.84|343.14|9
1730556150000|2024-11-02 14:02:30|344.83|343.13|344.95|343.25|345.17|343.47|344.65|342.95|19
1730556160000|2024-11-02 14:02:40|344.94|343.24|345.02|343.32|345.03|343.33|344.93|343.23|21
1730556170000|2024-11-02 14:02:50|345.03|343.33|344.96|343.26|345.19|343.49|344.93|343.23|15
1730556180000|2024-11-02 14:03:00|344.95|343.25|344.96|343.26|345.04|343.34|344.95|343.25|19
1730556190000|2024-11-02 14:03:10|344.94|343.24|344.96|343.26|344.98|343.28|344.92|343.22|13
1730556200000|2024-11-02 14:03:20|344.95|343.25|344.92|343.22|344.95|343.25|344.91|343.21|9
1730556210000|2024-11-02 14:03:30|344.91|343.21|344.9|343.2|344.93|343.23|344.89|343.19|8
1730556220000|2024-11-02 14:03:40|344.89|343.19|344.84|343.14|344.89|343.19|344.8|343.1|18
1730556230000|2024-11-02 14:03:50|344.83|343.13|345.23|343.53|345.23|343.53|344.83|343.13|20
1730556240000|2024-11-02 14:04:00|345.2|343.5|345.53|343.83|345.53|343.83|345.19|343.49|20
1730556250000|2024-11-02 14:04:10|345.51|343.81|345.42|343.72|345.51|343.81|345.31|343.61|15
1730556260000|2024-11-02 14:04:20|345.43|343.73|345.51|343.81|345.58|343.88|345.43|343.73|22
1730556270000|2024-11-02 14:04:30|345.49|343.79|345.47|343.77|345.53|343.83|345.45|343.75|11
1730556280000|2024-11-02 14:04:40|345.48|343.78|345.34|343.64|345.51|343.81|345.33|343.63|21
1730556290000|2024-11-02 14:04:50|345.35|343.65|345.14|343.44|345.48|343.78|345.13|343.43|28
1730556300000|2024-11-02 14:05:00|345.19|343.49|345.18|343.48|345.28|343.58|345.15|343.45|20
1730556310000|2024-11-02 14:05:10|345.2|343.5|345.2|343.5|345.29|343.59|345.16|343.46|15
1730556320000|2024-11-02 14:05:20|345.21|343.51|345.35|343.65|345.35|343.65|345.21|343.51|14
1730556330000|2024-11-02 14:05:30|345.36|343.66|345.22|343.52|345.38|343.68|345.2|343.5|19
1730556340000|2024-11-02 14:05:40|345.23|343.53|345.25|343.55|345.27|343.57|345.19|343.49|9
1730556350000|2024-11-02 14:05:50|345.27|343.57|344.84|343.14|345.27|343.57|344.8|343.1|18
1730556360000|2024-11-02 14:06:00|344.85|343.15|344.82|343.12|344.9|343.2|344.77|343.07|17
1730556370000|2024-11-02 14:06:10|344.8|343.1|344.79|343.09|344.88|343.18|344.67|342.97|27
1730556380000|2024-11-02 14:06:20|344.78|343.08|344.87|343.17|344.87|343.17|344.75|343.05|19
1730556390000|2024-11-02 14:06:30|344.88|343.18|345.12|343.42|345.25|343.55|344.88|343.18|28
1730556400000|2024-11-02 14:06:40|345.14|343.44|345.13|343.43|345.23|343.53|345.12|343.42|27
1730556410000|2024-11-02 14:06:50|345.12|343.42|345.1|343.4|345.12|343.42|345.03|343.33|19
1730556420000|2024-11-02 14:07:00|345.13|343.43|345.18|343.48|345.24|343.54|345.13|343.43|25
1730556430000|2024-11-02 14:07:10|345.19|343.49|345.15|343.45|345.19|343.49|345.15|343.45|7
1730556440000|2024-11-02 14:07:20|345.14|343.44|345.21|343.51|345.28|343.58|345.13|343.43|17
1730556450000|2024-11-02 14:07:30|345.18|343.48|345.17|343.47|345.21|343.51|345.12|343.42|11
1730556460000|2024-11-02 14:07:40|345.16|343.46|345.12|343.42|345.16|343.46|345.12|343.42|5
1730556470000|2024-11-02 14:07:50|345.1|343.4|345.11|343.41|345.11|343.41|344.99|343.29|15
1730556480000|2024-11-02 14:08:00|345.13|343.43|345.07|343.37|345.14|343.44|345.03|343.33|12
1730556490000|2024-11-02 14:08:10|345.08|343.38|345.08|343.38|345.08|343.38|345.01|343.31|15
1730556500000|2024-11-02 14:08:20|345.09|343.39|345.14|343.44|345.14|343.44|345.08|343.38|6
1730556510000|2024-11-02 14:08:30|345.12|343.42|344.99|343.29|345.12|343.42|344.99|343.29|21
1730556520000|2024-11-02 14:08:40|345|343.3|345.07|343.37|345.07|343.37|344.99|343.29|12
1730556530000|2024-11-02 14:08:50|345.13|343.43|345.1|343.4|345.13|343.43|345.06|343.36|9
1730556540000|2024-11-02 14:09:00|345.11|343.41|345.04|343.34|345.11|343.41|344.98|343.28|15
1730556550000|2024-11-02 14:09:10|345.03|343.33|345.22|343.52|345.22|343.52|344.99|343.29|16
1730556560000|2024-11-02 14:09:20|345.21|343.51|345.22|343.52|345.22|343.52|345.18|343.48|6
1730556570000|2024-11-02 14:09:30|345.25|343.55|345.51|343.81|345.53|343.83|345.25|343.55|21
1730556580000|2024-11-02 14:09:40|345.5|343.8|345.51|343.81|345.51|343.81|345.47|343.77|10
1730556590000|2024-11-02 14:09:50|345.52|343.82|345.55|343.85|345.55|343.85|345.51|343.81|7
1730556600000|2024-11-02 14:10:00|345.57|343.87|345.38|343.68|345.57|343.87|345.38|343.68|15
1730556610000|2024-11-02 14:10:10|345.37|343.67|345.19|343.49|345.38|343.68|345.19|343.49|13
1730556620000|2024-11-02 14:10:20|345.17|343.47|345.02|343.32|345.17|343.47|345.01|343.31|18
1730556630000|2024-11-02 14:10:30|345.01|343.31|345.02|343.32|345.04|343.34|344.98|343.28|16
1730556640000|2024-11-02 14:10:40|345.04|343.34|345.15|343.45|345.16|343.46|345.04|343.34|14
1730556650000|2024-11-02 14:10:50|345.14|343.44|345.06|343.36|345.15|343.45|345.06|343.36|19
1730556660000|2024-11-02 14:11:00|345|343.3|345.14|343.44|345.14|343.44|345|343.3|22
1730556670000|2024-11-02 14:11:10|345.13|343.43|344.92|343.22|345.18|343.48|344.85|343.15|18
1730556680000|2024-11-02 14:11:20|344.94|343.24|345.07|343.37|345.09|343.39|344.94|343.24|12
1730556690000|2024-11-02 14:11:30|345.06|343.36|345.09|343.39|345.11|343.41|345.01|343.31|17
1730556700000|2024-11-02 14:11:40|345.08|343.38|345.16|343.46|345.16|343.46|345|343.3|19
1730556710000|2024-11-02 14:11:50|345.19|343.49|345.14|343.44|345.19|343.49|345.11|343.41|16
1730556720000|2024-11-02 14:12:00|345.12|343.42|345.05|343.35|345.15|343.45|345.05|343.35|15
1730556730000|2024-11-02 14:12:10|344.92|343.22|344.86|343.16|344.92|343.22|344.84|343.14|13
1730556740000|2024-11-02 14:12:20|344.9|343.2|344.78|343.08|344.9|343.2|344.75|343.05|19
1730556750000|2024-11-02 14:12:30|344.77|343.07|344.78|343.08|344.81|343.11|344.74|343.04|12
1730556760000|2024-11-02 14:12:40|344.79|343.09|344.84|343.14|344.85|343.15|344.78|343.08|17
1730556770000|2024-11-02 14:12:50|344.83|343.13|344.81|343.11|344.83|343.13|344.72|343.02|15
1730556780000|2024-11-02 14:13:00|344.82|343.12|344.82|343.12|344.83|343.13|344.79|343.09|23
1730556790000|2024-11-02 14:13:10|344.83|343.13|344.86|343.16|344.88|343.18|344.82|343.12|14
1730556800000|2024-11-02 14:13:20|344.87|343.17|344.92|343.22|345.03|343.33|344.86|343.16|11
1730556810000|2024-11-02 14:13:30|344.91|343.21|344.78|343.08|344.93|343.23|344.78|343.08|14
1730556820000|2024-11-02 14:13:40|344.75|343.05|344.8|343.1|344.82|343.12|344.75|343.05|12
1730556830000|2024-11-02 14:13:50|344.81|343.11|344.75|343.05|344.82|343.12|344.71|343.01|18
1730556840000|2024-11-02 14:14:00|344.78|343.08|344.92|343.22|344.93|343.23|344.77|343.07|19
1730556850000|2024-11-02 14:14:10|344.9|343.2|345.04|343.34|345.05|343.35|344.9|343.2|13
1730556860000|2024-11-02 14:14:20|345.03|343.33|345.02|343.32|345.03|343.33|344.98|343.28|12
1730556870000|2024-11-02 14:14:30|345.01|343.31|345.04|343.34|345.05|343.35|345|343.3|8
1730556880000|2024-11-02 14:14:40|345.06|343.36|345.08|343.38|345.08|343.38|345.05|343.35|11
1730556890000|2024-11-02 14:14:50|345.07|343.37|345.15|343.45|345.15|343.45|345.07|343.37|10
1730556900000|2024-11-02 14:15:00|345.16|343.46|345.17|343.47|345.21|343.51|345.16|343.46|19
1730556910000|2024-11-02 14:15:10|345.15|343.45|345.04|343.34|345.17|343.47|345.03|343.33|18
1730556920000|2024-11-02 14:15:20|345.06|343.36|344.91|343.21|345.07|343.37|344.89|343.19|13
1730556930000|2024-11-02 14:15:30|344.89|343.19|344.82|343.12|344.89|343.19|344.8|343.1|13
1730556940000|2024-11-02 14:15:40|344.81|343.11|344.8|343.1|344.82|343.12|344.76|343.06|18
1730556950000|2024-11-02 14:15:50|344.81|343.11|344.76|343.06|344.81|343.11|344.68|342.98|14
1730556960000|2024-11-02 14:16:00|344.75|343.05|344.69|342.99|344.8|343.1|344.68|342.98|17
1730556970000|2024-11-02 14:16:10|344.7|343|344.83|343.13|344.83|343.13|344.62|342.92|22
1730556980000|2024-11-02 14:16:20|344.81|343.11|345.14|343.44|345.22|343.52|344.79|343.09|27
1730556990000|2024-11-02 14:16:30|345.13|343.43|345.14|343.44|345.16|343.46|345.1|343.4|16
1730557000000|2024-11-02 14:16:40|345.15|343.45|345.29|343.59|345.29|343.59|345.15|343.45|19
1730557010000|2024-11-02 14:16:50|345.28|343.58|345.27|343.57|345.28|343.58|345.24|343.54|11
1730557020000|2024-11-02 14:17:00|345.26|343.56|345.32|343.62|345.33|343.63|345.25|343.55|14
1730557030000|2024-11-02 14:17:10|345.34|343.64|345.31|343.61|345.36|343.66|345.31|343.61|14
1730557040000|2024-11-02 14:17:20|345.3|343.6|345.62|343.92|345.62|343.92|345.3|343.6|18
1730557050000|2024-11-02 14:17:30|345.61|343.91|345.58|343.88|345.61|343.91|345.5|343.8|12
1730557060000|2024-11-02 14:17:40|345.59|343.89|345.56|343.86|345.59|343.89|345.54|343.84|8
1730557070000|2024-11-02 14:17:50|345.55|343.85|345.7|344|345.7|344|345.55|343.85|17
1730557080000|2024-11-02 14:18:00|345.69|343.99|345.6|343.9|345.69|343.99|345.57|343.87|22
1730557090000|2024-11-02 14:18:10|345.59|343.89|345.58|343.88|345.59|343.89|345.53|343.83|15
1730557100000|2024-11-02 14:18:20|345.59|343.89|345.61|343.91|345.63|343.93|345.58|343.88|14
1730557110000|2024-11-02 14:18:30|345.59|343.89|345.58|343.88|345.64|343.94|345.58|343.88|13
1730557120000|2024-11-02 14:18:40|345.57|343.87|345.41|343.71|345.57|343.87|345.4|343.7|9
1730557130000|2024-11-02 14:18:50|345.43|343.73|345.53|343.83|345.55|343.85|345.43|343.73|9
1730557140000|2024-11-02 14:19:00|345.51|343.81|345.49|343.79|345.53|343.83|345.47|343.77|14
1730557150000|2024-11-02 14:19:10|345.48|343.78|345.51|343.81|345.54|343.84|345.48|343.78|9
1730557160000|2024-11-02 14:19:20|345.49|343.79|345.44|343.74|345.49|343.79|345.44|343.74|6
1730557170000|2024-11-02 14:19:30|345.43|343.73|345.43|343.73|345.45|343.75|345.38|343.68|14
1730557180000|2024-11-02 14:19:40|345.42|343.72|345.46|343.76|345.47|343.77|345.39|343.69|16
1730557190000|2024-11-02 14:19:50|345.45|343.75|345.26|343.56|345.45|343.75|345.22|343.52|19
1730557200000|2024-11-02 14:20:00|345.27|343.57|345.34|343.64|345.36|343.66|345.27|343.57|13
1730557210000|2024-11-02 14:20:10|345.3|343.6|345.3|343.6|345.3|343.6|345.25|343.55|11
1730557220000|2024-11-02 14:20:20|345.29|343.59|345.24|343.54|345.29|343.59|345.13|343.43|19
1730557230000|2024-11-02 14:20:30|345.25|343.55|345.18|343.48|345.28|343.58|345.18|343.48|18
1730557240000|2024-11-02 14:20:40|345.19|343.49|345.2|343.5|345.23|343.53|345.18|343.48|16
1730557250000|2024-11-02 14:20:50|345.21|343.51|345.21|343.51|345.21|343.51|345.18|343.48|8
1730557260000|2024-11-02 14:21:00|345.23|343.53|345.11|343.41|345.23|343.53|345.11|343.41|16
1730557270000|2024-11-02 14:21:10|345.12|343.42|345.32|343.62|345.33|343.63|345.12|343.42|23
1730557280000|2024-11-02 14:21:20|345.28|343.58|345.35|343.65|345.36|343.66|345.28|343.58|12
1730557290000|2024-11-02 14:21:30|345.37|343.67|345.44|343.74|345.51|343.81|345.37|343.67|22
1730557300000|2024-11-02 14:21:40|345.43|343.73|345.43|343.73|345.45|343.75|345.41|343.71|17
1730557310000|2024-11-02 14:21:50|345.42|343.72|345.46|343.76|345.46|343.76|345.4|343.7|17
1730557320000|2024-11-02 14:22:00|345.47|343.77|345.7|344|345.7|344|345.47|343.77|21
1730557330000|2024-11-02 14:22:10|345.68|343.98|345.89|344.19|345.99|344.29|345.68|343.98|22
1730557340000|2024-11-02 14:22:20|345.91|344.21|345.99|344.29|346|344.3|345.91|344.21|12
1730557350000|2024-11-02 14:22:30|345.98|344.28|345.94|344.24|345.99|344.29|345.9|344.2|11
1730557360000|2024-11-02 14:22:40|345.93|344.23|345.93|344.23|345.94|344.24|345.91|344.21|9
1730557370000|2024-11-02 14:22:50|345.94|344.24|345.93|344.23|345.95|344.25|345.92|344.22|6
1730557380000|2024-11-02 14:23:00|345.92|344.22|346.06|344.36|346.06|344.36|345.88|344.18|10
1730557390000|2024-11-02 14:23:10|346.05|344.35|346.07|344.37|346.07|344.37|346.05|344.35|3
1730557400000|2024-11-02 14:23:20|346.06|344.36|346.07|344.37|346.1|344.4|346.04|344.34|9
1730557410000|2024-11-02 14:23:30|346.1|344.4|346.18|344.48|346.18|344.48|346.1|344.4|20
1730557420000|2024-11-02 14:23:40|346.19|344.49|346.18|344.48|346.19|344.49|346.15|344.45|16
1730557430000|2024-11-02 14:23:50|346.19|344.49|346.2|344.5|346.2|344.5|346.17|344.47|13
1730557440000|2024-11-02 14:24:00|346.19|344.49|346.17|344.47|346.19|344.49|346.16|344.46|11
1730557450000|2024-11-02 14:24:10|346.19|344.49|346.21|344.51|346.25|344.55|346.18|344.48|16
1730557460000|2024-11-02 14:24:20|346.22|344.52|346.17|344.47|346.25|344.55|346.17|344.47|16
1730557470000|2024-11-02 14:24:30|346.15|344.45|346.19|344.49|346.19|344.49|346.1|344.4|19
1730557480000|2024-11-02 14:24:40|346.2|344.5|346.28|344.58|346.28|344.58|346.19|344.49|9
1730557490000|2024-11-02 14:24:50|346.27|344.57|346.24|344.54|346.28|344.58|346.24|344.54|11
1730557500000|2024-11-02 14:25:00|346.27|344.57|346.21|344.51|346.27|344.57|346.2|344.5|19
1730557510000|2024-11-02 14:25:10|346.2|344.5|346.13|344.43|346.2|344.5|346.12|344.42|16
1730557520000|2024-11-02 14:25:20|346.12|344.42|346.11|344.41|346.15|344.45|346.1|344.4|20
1730557530000|2024-11-02 14:25:30|346.1|344.4|346|344.3|346.11|344.41|345.99|344.29|15
1730557540000|2024-11-02 14:25:40|346.01|344.31|346.17|344.47|346.17|344.47|346.01|344.31|7
1730557550000|2024-11-02 14:25:50|346.16|344.46|346.19|344.49|346.2|344.5|346.16|344.46|5
1730557560000|2024-11-02 14:26:00|346.2|344.5|346.23|344.53|346.23|344.53|346.16|344.46|11
1730557570000|2024-11-02 14:26:10|346.19|344.49|346.18|344.48|346.22|344.52|346.18|344.48|6
1730557580000|2024-11-02 14:26:20|346.19|344.49|346.21|344.51|346.26|344.56|346.18|344.48|14
1730557590000|2024-11-02 14:26:30|346.2|344.5|346.15|344.45|346.2|344.5|346.15|344.45|9
1730557600000|2024-11-02 14:26:40|346.16|344.46|346.14|344.44|346.16|344.46|346.13|344.43|9
1730557610000|2024-11-02 14:26:50|346.15|344.45|346.29|344.59|346.29|344.59|346.14|344.44|16
1730557620000|2024-11-02 14:27:00|346.28|344.58|346.28|344.58|346.28|344.58|346.27|344.57|5
1730557630000|2024-11-02 14:27:10|346.27|344.57|346.26|344.56|346.31|344.61|346.26|344.56|8
1730557640000|2024-11-02 14:27:20|346.25|344.55|346.25|344.55|346.27|344.57|346.24|344.54|9
1730557650000|2024-11-02 14:27:30|346.24|344.54|346.18|344.48|346.24|344.54|346.17|344.47|9
1730557660000|2024-11-02 14:27:40|346.17|344.47|346.18|344.48|346.19|344.49|346.16|344.46|10
1730557670000|2024-11-02 14:27:50|346.16|344.46|345.98|344.28|346.18|344.48|345.98|344.28|15
1730557680000|2024-11-02 14:28:00|345.97|344.27|345.97|344.27|345.99|344.29|345.97|344.27|5
1730557690000|2024-11-02 14:28:10|345.96|344.26|345.76|344.06|345.96|344.26|345.73|344.03|14
1730557700000|2024-11-02 14:28:20|345.78|344.08|345.88|344.18|345.94|344.24|345.77|344.07|15
1730557710000|2024-11-02 14:28:30|345.87|344.17|345.87|344.17|345.92|344.22|345.85|344.15|18
1730557720000|2024-11-02 14:28:40|345.86|344.16|345.88|344.18|345.9|344.2|345.86|344.16|7
1730557730000|2024-11-02 14:28:50|345.89|344.19|345.86|344.16|345.91|344.21|345.86|344.16|9
1730557740000|2024-11-02 14:29:00|345.85|344.15|345.87|344.17|345.88|344.18|345.84|344.14|12
1730557750000|2024-11-02 14:29:10|345.86|344.16|345.87|344.17|345.88|344.18|345.82|344.12|7
1730557760000|2024-11-02 14:29:20|345.86|344.16|345.91|344.21|345.91|344.21|345.83|344.13|19
1730557770000|2024-11-02 14:29:30|345.92|344.22|345.98|344.28|346.02|344.32|345.92|344.22|14
1730557780000|2024-11-02 14:29:40|345.99|344.29|345.97|344.27|346.01|344.31|345.96|344.26|10
1730557790000|2024-11-02 14:29:50|345.98|344.28|345.97|344.27|345.99|344.29|345.97|344.27|6
1730557800000|2024-11-02 14:30:00|345.98|344.28|345.97|344.27|346|344.3|345.89|344.19|24
1730557810000|2024-11-02 14:30:10|345.98|344.28|346.24|344.54|346.25|344.55|345.98|344.28|18
1730557820000|2024-11-02 14:30:20|346.23|344.53|346.21|344.51|346.29|344.59|346.18|344.48|13
1730557830000|2024-11-02 14:30:30|346.2|344.5|346.37|344.67|346.4|344.7|346.2|344.5|22
1730557840000|2024-11-02 14:30:40|346.39|344.69|346.41|344.71|346.41|344.71|346.36|344.66|18
1730557850000|2024-11-02 14:30:50|346.38|344.68|346.43|344.73|346.43|344.73|346.38|344.68|12
1730557860000|2024-11-02 14:31:00|346.42|344.72|346.34|344.64|346.42|344.72|346.3|344.6|14
1730557870000|2024-11-02 14:31:10|346.33|344.63|346.34|344.64|346.37|344.67|346.33|344.63|13
1730557880000|2024-11-02 14:31:20|346.35|344.65|346.09|344.39|346.35|344.65|346.08|344.38|23
1730557890000|2024-11-02 14:31:30|346.11|344.41|346.22|344.52|346.23|344.53|346.11|344.41|19
1730557900000|2024-11-02 14:31:40|346.21|344.51|346.26|344.56|346.26|344.56|346.18|344.48|13
1730557910000|2024-11-02 14:31:50|346.25|344.55|346.24|344.54|346.25|344.55|346.18|344.48|22
1730557920000|2024-11-02 14:32:00|346.23|344.53|346.42|344.72|346.42|344.72|346.23|344.53|16
1730557930000|2024-11-02 14:32:10|346.41|344.71|346.27|344.57|346.41|344.71|346.25|344.55|15
1730557940000|2024-11-02 14:32:20|346.26|344.56|346.14|344.44|346.29|344.59|346.14|344.44|16
1730557950000|2024-11-02 14:32:30|346.13|344.43|346.19|344.49|346.19|344.49|346.12|344.42|20
1730557960000|2024-11-02 14:32:40|346.18|344.48|346.25|344.55|346.25|344.55|346.18|344.48|9
1730557970000|2024-11-02 14:32:50|346.24|344.54|346.13|344.43|346.24|344.54|346.13|344.43|16
1730557980000|2024-11-02 14:33:00|346.15|344.45|346.05|344.35|346.15|344.45|346.04|344.34|14
1730557990000|2024-11-02 14:33:10|346.06|344.36|346.06|344.36|346.08|344.38|346.04|344.34|16
1730558000000|2024-11-02 14:33:20|346.07|344.37|346.09|344.39|346.1|344.4|346.05|344.35|13
1730558010000|2024-11-02 14:33:30|346.1|344.4|345.94|344.24|346.13|344.43|345.91|344.21|22
1730558020000|2024-11-02 14:33:40|345.93|344.23|345.99|344.29|346.03|344.33|345.92|344.22|15
1730558030000|2024-11-02 14:33:50|345.98|344.28|345.96|344.26|345.98|344.28|345.95|344.25|11
1730558040000|2024-11-02 14:34:00|345.98|344.28|346.03|344.33|346.03|344.33|345.97|344.27|18
1730558050000|2024-11-02 14:34:10|346.01|344.31|346.09|344.39|346.1|344.4|346.01|344.31|14
1730558060000|2024-11-02 14:34:20|346.1|344.4|345.92|344.22|346.1|344.4|345.91|344.21|15
1730558070000|2024-11-02 14:34:30|345.91|344.21|345.91|344.21|345.92|344.22|345.88|344.18|11
1730558080000|2024-11-02 14:34:40|345.9|344.2|345.91|344.21|345.92|344.22|345.9|344.2|12
1730558090000|2024-11-02 14:34:50|345.92|344.22|345.92|344.22|345.96|344.26|345.88|344.18|13
1730558100000|2024-11-02 14:35:00|345.93|344.23|345.89|344.19|345.97|344.27|345.87|344.17|13
1730558110000|2024-11-02 14:35:10|345.84|344.14|345.67|343.97|345.84|344.14|345.67|343.97|14
1730558120000|2024-11-02 14:35:20|345.75|344.05|345.33|343.63|345.75|344.05|345.28|343.58|29
1730558130000|2024-11-02 14:35:30|345.32|343.62|345.04|343.34|345.32|343.62|345.04|343.34|16
1730558140000|2024-11-02 14:35:40|345.05|343.35|345.17|343.47|345.17|343.47|345.05|343.35|18
1730558150000|2024-11-02 14:35:50|345.15|343.45|345.08|343.38|345.19|343.49|345.06|343.36|19
1730558160000|2024-11-02 14:36:00|345.09|343.39|345.11|343.41|345.15|343.45|345.07|343.37|21
1730558170000|2024-11-02 14:36:10|345.1|343.4|345.17|343.47|345.18|343.48|345.09|343.39|21
1730558180000|2024-11-02 14:36:20|345.18|343.48|345.56|343.86|345.6|343.9|345.13|343.43|29
1730558190000|2024-11-02 14:36:30|345.58|343.88|345.6|343.9|345.66|343.96|345.57|343.87|22
1730558200000|2024-11-02 14:36:40|345.59|343.89|345.54|343.84|345.62|343.92|345.53|343.83|19
1730558210000|2024-11-02 14:36:50|345.53|343.83|345.44|343.74|345.53|343.83|345.44|343.74|14
1730558220000|2024-11-02 14:37:00|345.45|343.75|345.54|343.84|345.55|343.85|345.39|343.69|27
1730558230000|2024-11-02 14:37:10|345.53|343.83|345.54|343.84|345.61|343.91|345.5|343.8|20
1730558240000|2024-11-02 14:37:20|345.53|343.83|345.47|343.77|345.53|343.83|345.43|343.73|19
1730558250000|2024-11-02 14:37:30|345.46|343.76|345.49|343.79|345.53|343.83|345.45|343.75|13
1730558260000|2024-11-02 14:37:40|345.52|343.82|345.45|343.75|345.57|343.87|345.45|343.75|21
1730558270000|2024-11-02 14:37:50|345.46|343.76|345.39|343.69|345.49|343.79|345.37|343.67|15
1730558280000|2024-11-02 14:38:00|345.41|343.71|345.33|343.63|345.45|343.75|345.3|343.6|13
1730558290000|2024-11-02 14:38:10|345.35|343.65|345.44|343.74|345.44|343.74|345.26|343.56|19
1730558300000|2024-11-02 14:38:20|345.43|343.73|345.35|343.65|345.43|343.73|345.33|343.63|15
1730558310000|2024-11-02 14:38:30|345.37|343.67|345.38|343.68|345.42|343.72|345.36|343.66|16
1730558320000|2024-11-02 14:38:40|345.37|343.67|345.4|343.7|345.4|343.7|345.36|343.66|12
1730558330000|2024-11-02 14:38:50|345.39|343.69|345.53|343.83|345.53|343.83|345.39|343.69|15
1730558340000|2024-11-02 14:39:00|345.54|343.84|345.62|343.92|345.69|343.99|345.54|343.84|22
1730558350000|2024-11-02 14:39:10|345.6|343.9|345.47|343.77|345.6|343.9|345.46|343.76|17
1730558360000|2024-11-02 14:39:20|345.49|343.79|345.56|343.86|345.61|343.91|345.49|343.79|23
1730558370000|2024-11-02 14:39:30|345.52|343.82|345.59|343.89|345.62|343.92|345.49|343.79|16
1730558380000|2024-11-02 14:39:40|345.58|343.88|345.6|343.9|345.6|343.9|345.56|343.86|7
1730558390000|2024-11-02 14:39:50|345.59|343.89|345.58|343.88|345.61|343.91|345.56|343.86|17
1730558400000|2024-11-02 14:40:00|345.6|343.9|345.5|343.8|345.64|343.94|345.5|343.8|20
1730558410000|2024-11-02 14:40:10|345.49|343.79|345.28|343.58|345.5|343.8|345.28|343.58|14
1730558420000|2024-11-02 14:40:20|345.3|343.6|345.21|343.51|345.32|343.62|345.19|343.49|17
1730558430000|2024-11-02 14:40:30|345.22|343.52|345.19|343.49|345.24|343.54|345.18|343.48|15
1730558440000|2024-11-02 14:40:40|345.18|343.48|345.08|343.38|345.21|343.51|345.06|343.36|15
1730558450000|2024-11-02 14:40:50|345.07|343.37|344.91|343.21|345.07|343.37|344.91|343.21|25
1730558460000|2024-11-02 14:41:00|344.9|343.2|344.55|342.85|344.9|343.2|344.52|342.82|21
1730558470000|2024-11-02 14:41:10|344.63|342.93|344.54|342.84|344.63|342.93|344.52|342.82|20
1730558480000|2024-11-02 14:41:20|344.56|342.86|344.98|343.28|345.05|343.35|344.56|342.86|30
1730558490000|2024-11-02 14:41:30|344.97|343.27|344.88|343.18|344.97|343.27|344.87|343.17|19
1730558500000|2024-11-02 14:41:40|344.89|343.19|344.89|343.19|344.98|343.28|344.89|343.19|19
1730558510000|2024-11-02 14:41:50|344.92|343.22|344.77|343.07|344.93|343.23|344.76|343.06|18
1730558520000|2024-11-02 14:42:00|344.83|343.13|344.94|343.24|344.95|343.25|344.79|343.09|28
1730558530000|2024-11-02 14:42:10|344.92|343.22|345.08|343.38|345.13|343.43|344.92|343.22|18
1730558540000|2024-11-02 14:42:20|345.07|343.37|345.14|343.44|345.2|343.5|345.04|343.34|18
1730558550000|2024-11-02 14:42:30|345.16|343.46|345.26|343.56|345.31|343.61|345.16|343.46|27
1730558560000|2024-11-02 14:42:40|345.27|343.57|345.27|343.57|345.3|343.6|345.25|343.55|19
1730558570000|2024-11-02 14:42:50|345.26|343.56|345.48|343.78|345.48|343.78|345.26|343.56|16
1730558580000|2024-11-02 14:43:00|345.47|343.77|345.26|343.56|345.48|343.78|345.26|343.56|12
1730558590000|2024-11-02 14:43:10|345.25|343.55|345.21|343.51|345.27|343.57|345.19|343.49|16
1730558600000|2024-11-02 14:43:20|345.24|343.54|345.04|343.34|345.24|343.54|344.96|343.26|22
1730558610000|2024-11-02 14:43:30|345.02|343.32|345.07|343.37|345.09|343.39|344.98|343.28|15
1730558620000|2024-11-02 14:43:40|345.06|343.36|345.07|343.37|345.13|343.43|345.05|343.35|16
1730558630000|2024-11-02 14:43:50|345.08|343.38|345.04|343.34|345.09|343.39|345.01|343.31|15
1730558640000|2024-11-02 14:44:00|345.03|343.33|344.97|343.27|345.05|343.35|344.97|343.27|23
1730558650000|2024-11-02 14:44:10|344.98|343.28|345.07|343.37|345.14|343.44|344.98|343.28|18
1730558660000|2024-11-02 14:44:20|345.08|343.38|344.91|343.21|345.1|343.4|344.89|343.19|18
1730558670000|2024-11-02 14:44:30|344.9|343.2|345|343.3|345.03|343.33|344.89|343.19|22
1730558680000|2024-11-02 14:44:40|344.98|343.28|345.12|343.42|345.14|343.44|344.98|343.28|14
1730558690000|2024-11-02 14:44:50|345.14|343.44|345.04|343.34|345.14|343.44|345.02|343.32|17
1730558700000|2024-11-02 14:45:00|345.05|343.35|344.88|343.18|345.05|343.35|344.87|343.17|15
1730558710000|2024-11-02 14:45:10|344.87|343.17|345|343.3|345|343.3|344.87|343.17|18
1730558720000|2024-11-02 14:45:20|344.98|343.28|345.11|343.41|345.12|343.42|344.91|343.21|18
1730558730000|2024-11-02 14:45:30|345.12|343.42|345.22|343.52|345.35|343.65|345.12|343.42|24
1730558740000|2024-11-02 14:45:40|345.21|343.51|345.28|343.58|345.29|343.59|345.12|343.42|24
1730558750000|2024-11-02 14:45:50|345.27|343.57|345.29|343.59|345.31|343.61|345.26|343.56|12
1730558760000|2024-11-02 14:46:00|345.28|343.58|345.25|343.55|345.28|343.58|345.13|343.43|16
1730558770000|2024-11-02 14:46:10|345.23|343.53|345.25|343.55|345.28|343.58|345.13|343.43|28
1730558780000|2024-11-02 14:46:20|345.26|343.56|345.15|343.45|345.28|343.58|345.14|343.44|15
1730558790000|2024-11-02 14:46:30|345.16|343.46|345.09|343.39|345.16|343.46|345.04|343.34|22
1730558800000|2024-11-02 14:46:40|345.08|343.38|344.9|343.2|345.08|343.38|344.88|343.18|20
1730558810000|2024-11-02 14:46:50|344.87|343.17|344.94|343.24|344.99|343.29|344.87|343.17|16
1730558820000|2024-11-02 14:47:00|344.95|343.25|345|343.3|345.04|343.34|344.88|343.18|30
1730558830000|2024-11-02 14:47:10|344.99|343.29|344.71|343.01|344.99|343.29|344.67|342.97|21
1730558840000|2024-11-02 14:47:20|344.7|343|344.7|343|344.71|343.01|344.66|342.96|11
1730558850000|2024-11-02 14:47:30|344.67|342.97|344.78|343.08|344.79|343.09|344.65|342.95|7
1730558860000|2024-11-02 14:47:40|344.82|343.12|344.86|343.16|344.86|343.16|344.82|343.12|15
1730558870000|2024-11-02 14:47:50|344.85|343.15|344.88|343.18|344.91|343.21|344.81|343.11|20
1730558880000|2024-11-02 14:48:00|344.85|343.15|344.82|343.12|344.88|343.18|342.83|341.13|23
1730558890000|2024-11-02 14:48:10|344.89|343.19|344.82|343.12|344.91|343.21|344.74|343.04|26
1730558900000|2024-11-02 14:48:20|344.83|343.13|345.01|343.31|345.01|343.31|344.83|343.13|18
1730558910000|2024-11-02 14:48:30|345|343.3|345.07|343.37|345.1|343.4|345|343.3|14
1730558920000|2024-11-02 14:48:40|345.09|343.39|345.03|343.33|345.1|343.4|345.02|343.32|17
1730558930000|2024-11-02 14:48:50|345.02|343.32|345.03|343.33|345.07|343.37|344.94|343.24|21
1730558940000|2024-11-02 14:49:00|345.02|343.32|344.98|343.28|345.06|343.36|344.98|343.28|12
1730558950000|2024-11-02 14:49:10|344.94|343.24|344.89|343.19|344.95|343.25|344.74|343.04|15
1730558960000|2024-11-02 14:49:20|344.88|343.18|344.89|343.19|344.94|343.24|344.87|343.17|17
1730558970000|2024-11-02 14:49:30|344.88|343.18|344.71|343.01|344.88|343.18|344.51|342.81|15
1730558980000|2024-11-02 14:49:40|344.47|342.77|344.48|342.78|344.71|343.01|344.47|342.77|19
1730558990000|2024-11-02 14:49:50|344.47|342.77|344.43|342.73|344.49|342.79|344.17|342.47|19
1730559000000|2024-11-02 14:50:00|344.49|342.79|344.32|342.62|344.5|342.8|344.13|342.43|21
1730559010000|2024-11-02 14:50:10|344.33|342.63|344.45|342.75|344.53|342.83|343.06|341.36|19
1730559020000|2024-11-02 14:50:20|344.44|342.74|344.39|342.69|344.44|342.74|344.39|342.69|12
1730559030000|2024-11-02 14:50:30|344.38|342.68|344.31|342.61|344.38|342.68|344.25|342.55|18
1730559040000|2024-11-02 14:50:40|344.3|342.6|344.29|342.59|344.31|342.61|344.28|342.58|13
1730559050000|2024-11-02 14:50:50|344.3|342.6|344.3|342.6|344.33|342.63|344.28|342.58|13
1730559060000|2024-11-02 14:51:00|344.29|342.59|344.68|342.98|344.7|343|344.29|342.59|19
1730559070000|2024-11-02 14:51:10|344.67|342.97|344.55|342.85|344.68|342.98|344.53|342.83|17
1730559080000|2024-11-02 14:51:20|344.6|342.9|344.46|342.76|344.61|342.91|342.67|340.97|16
1730559090000|2024-11-02 14:51:30|344.45|342.75|344.34|342.64|344.47|342.77|344.34|342.64|23
1730559100000|2024-11-02 14:51:40|344.33|342.63|344.11|342.41|344.33|342.63|343.97|342.27|29
1730559110000|2024-11-02 14:51:50|344.1|342.4|344.12|342.42|344.15|342.45|342.46|340.76|18
1730559120000|2024-11-02 14:52:00|344.11|342.41|343.97|342.27|344.11|342.41|343.97|342.27|17
1730559130000|2024-11-02 14:52:10|343.96|342.26|343.65|341.95|343.96|342.26|342.41|340.71|30
1730559140000|2024-11-02 14:52:20|343.64|341.94|343.52|341.82|343.64|341.94|342.96|341.26|15
1730559150000|2024-11-02 14:52:30|343.79|342.09|343.55|341.85|343.79|342.09|343.11|341.41|24
1730559160000|2024-11-02 14:52:40|343.54|341.84|343.65|341.95|343.73|342.03|343.52|341.82|15
1730559170000|2024-11-02 14:52:50|343.67|341.97|343.73|342.03|343.75|342.05|343.66|341.96|15
1730559180000|2024-11-02 14:53:00|343.72|342.02|343.79|342.09|343.79|342.09|343.72|342.02|12
1730559190000|2024-11-02 14:53:10|343.75|342.05|343.77|342.07|343.79|342.09|343.73|342.03|10
1730559200000|2024-11-02 14:53:20|343.76|342.06|343.75|342.05|343.76|342.06|343.75|342.05|4
1730559210000|2024-11-02 14:53:30|343.74|342.04|343.69|341.99|343.74|342.04|343.69|341.99|6
1730559220000|2024-11-02 14:53:40|343.68|341.98|343.7|342|343.72|342.02|343.68|341.98|6
1730559230000|2024-11-02 14:53:50|343.71|342.01|343.72|342.02|343.72|342.02|343.71|342.01|4
1730559240000|2024-11-02 14:54:00|343.73|342.03|343.74|342.04|343.74|342.04|343.73|342.03|2
1730559250000|2024-11-02 14:54:10|343.73|342.03|343.71|342.01|343.73|342.03|343.71|342.01|3
1730559260000|2024-11-02 14:54:20|343.7|342|343.66|341.96|343.7|342|343.54|341.84|9
1730559270000|2024-11-02 14:54:30|343.68|341.98|343.74|342.04|343.75|342.05|343.66|341.96|9
1730559280000|2024-11-02 14:54:40|343.75|342.05|343.97|342.27|343.97|342.27|343.75|342.05|16
1730559290000|2024-11-02 14:54:50|343.99|342.29|344.13|342.43|344.21|342.51|343.99|342.29|20
1730559300000|2024-11-02 14:55:00|344.12|342.42|344.08|342.38|344.13|342.43|344.08|342.38|11
1730559310000|2024-11-02 14:55:10|344.03|342.33|343.92|342.22|344.03|342.33|343.91|342.21|10
1730559320000|2024-11-02 14:55:20|343.91|342.21|343.99|342.29|344|342.3|343.91|342.21|18
1730559330000|2024-11-02 14:55:30|343.98|342.28|344.02|342.32|344.03|342.33|343.98|342.28|11
1730559340000|2024-11-02 14:55:40|344.01|342.31|344.1|342.4|344.12|342.42|344.01|342.31|12
1730559350000|2024-11-02 14:55:50|344.12|342.42|344.22|342.52|344.25|342.55|344.12|342.42|6
1730559360000|2024-11-02 14:56:00|344.21|342.51|344.31|342.61|344.33|342.63|344.21|342.51|17
1730559370000|2024-11-02 14:56:10|344.32|342.62|344.42|342.72|344.42|342.72|344.31|342.61|12
1730559390000|2024-11-02 14:56:30|344.47|342.77|344.49|342.79|344.56|342.86|344.47|342.77|12
1730559400000|2024-11-02 14:56:40|344.48|342.78|344.46|342.76|344.5|342.8|344.46|342.76|12
1730559410000|2024-11-02 14:56:50|344.44|342.74|344.49|342.79|344.49|342.79|344.38|342.68|19
1730559420000|2024-11-02 14:57:00|344.48|342.78|344.56|342.86|344.58|342.88|344.48|342.78|9
1730559430000|2024-11-02 14:57:10|344.57|342.87|344.57|342.87|344.57|342.87|344.53|342.83|11
1730559440000|2024-11-02 14:57:20|344.56|342.86|344.52|342.82|344.56|342.86|344.52|342.82|8
1730559450000|2024-11-02 14:57:30|344.51|342.81|344.51|342.81|344.51|342.81|344.5|342.8|5
1730559460000|2024-11-02 14:57:40|344.52|342.82|344.54|342.84|344.56|342.86|344.5|342.8|10
1730559470000|2024-11-02 14:57:50|344.55|342.85|344.6|342.9|344.61|342.91|344.54|342.84|9
1730559480000|2024-11-02 14:58:00|344.61|342.91|344.54|342.84|344.61|342.91|344.52|342.82|16
1730559490000|2024-11-02 14:58:10|344.53|342.83|344.51|342.81|344.55|342.85|344.5|342.8|15
1730559500000|2024-11-02 14:58:20|344.52|342.82|344.59|342.89|344.59|342.89|344.51|342.81|10
1730559510000|2024-11-02 14:58:30|344.61|342.91|344.59|342.89|344.62|342.92|344.55|342.85|14
1730559520000|2024-11-02 14:58:40|344.58|342.88|344.61|342.91|344.62|342.92|344.58|342.88|7
1730559530000|2024-11-02 14:58:50|344.6|342.9|344.7|343|344.7|343|344.58|342.88|15
1730559540000|2024-11-02 14:59:00|344.69|342.99|344.7|343|344.72|343.02|344.68|342.98|9
1730559550000|2024-11-02 14:59:10|344.69|342.99|344.7|343|344.7|343|344.69|342.99|8
1730559560000|2024-11-02 14:59:20|344.69|342.99|344.63|342.93|344.69|342.99|344.6|342.9|17
1730559570000|2024-11-02 14:59:30|344.62|342.92|344.73|343.03|344.75|343.05|344.62|342.92|14
1730559580000|2024-11-02 14:59:40|344.72|343.02|344.72|343.02|344.74|343.04|344.72|343.02|7
1730559590000|2024-11-02 14:59:50|344.74|343.04|344.72|343.02|344.75|343.05|344.72|343.02|5
1730559600000|2024-11-02 15:00:00|344.71|343.01|344.64|342.94|344.72|343.02|344.62|342.92|19
1730559610000|2024-11-02 15:00:10|344.66|342.96|344.75|343.05|344.75|343.05|344.66|342.96|5
1730559620000|2024-11-02 15:00:20|344.74|343.04|344.59|342.89|344.74|343.04|344.55|342.85|16
1730559630000|2024-11-02 15:00:30|344.61|342.91|344.62|342.92|344.62|342.92|344.59|342.89|4
1730559640000|2024-11-02 15:00:40|344.61|342.91|344.45|342.75|344.61|342.91|344.44|342.74|20
1730559650000|2024-11-02 15:00:50|344.46|342.76|344.53|342.83|344.54|342.84|344.45|342.75|9
1730559660000|2024-11-02 15:01:00|344.52|342.82|344.55|342.85|344.55|342.85|344.52|342.82|4
1730559670000|2024-11-02 15:01:10|344.58|342.88|344.51|342.81|344.59|342.89|344.5|342.8|21
1730559680000|2024-11-02 15:01:20|344.5|342.8|344.37|342.67|344.54|342.84|344.36|342.66|20
1730559690000|2024-11-02 15:01:30|344.36|342.66|344.35|342.65|344.39|342.69|344.35|342.65|13
1730559700000|2024-11-02 15:01:40|344.34|342.64|344.29|342.59|344.34|342.64|344.27|342.57|6
1730559710000|2024-11-02 15:01:50|344.33|342.63|344.33|342.63|344.34|342.64|344.32|342.62|9
1730559720000|2024-11-02 15:02:00|344.34|342.64|344.34|342.64|344.34|342.64|344.34|342.64|1
1730559730000|2024-11-02 15:02:10|344.37|342.67|344.34|342.64|344.41|342.71|344.34|342.64|7
1730559740000|2024-11-02 15:02:20|344.33|342.63|344.4|342.7|344.44|342.74|344.31|342.61|17
1730559750000|2024-11-02 15:02:30|344.38|342.68|344.47|342.77|344.52|342.82|344.38|342.68|19
1730559760000|2024-11-02 15:02:40|344.46|342.76|344.39|342.69|344.46|342.76|344.39|342.69|14
1730559770000|2024-11-02 15:02:50|344.37|342.67|344.37|342.67|344.38|342.68|344.37|342.67|7
1730559780000|2024-11-02 15:03:00|344.36|342.66|344.31|342.61|344.37|342.67|344.3|342.6|11
1730559790000|2024-11-02 15:03:10|344.29|342.59|344.02|342.32|344.29|342.59|344.02|342.32|23
1730559800000|2024-11-02 15:03:20|344.03|342.33|343.79|342.09|344.12|342.42|343.77|342.07|26
1730559810000|2024-11-02 15:03:30|343.78|342.08|343.63|341.93|343.79|342.09|343.62|341.92|19
1730559820000|2024-11-02 15:03:40|343.62|341.92|343.67|341.97|343.68|341.98|343.62|341.92|19
1730559830000|2024-11-02 15:03:50|343.65|341.95|343.59|341.89|343.65|341.95|343.57|341.87|23
1730559840000|2024-11-02 15:04:00|343.58|341.88|343.55|341.85|343.58|341.88|343.49|341.79|14
1730559850000|2024-11-02 15:04:10|343.54|341.84|343.39|341.69|343.54|341.84|343.39|341.69|19
1730559860000|2024-11-02 15:04:20|343.38|341.68|343.35|341.65|343.44|341.74|343.35|341.65|11
1730559870000|2024-11-02 15:04:30|343.41|341.71|343.35|341.65|343.41|341.71|343.35|341.65|13
1730559880000|2024-11-02 15:04:40|343.39|341.69|343.35|341.65|343.39|341.69|343.35|341.65|8
1730559890000|2024-11-02 15:04:50|343.21|341.51|343.11|341.41|343.21|341.51|343.11|341.41|15
1730559900000|2024-11-02 15:05:00|343.1|341.4|343.19|341.49|343.19|341.49|343.06|341.36|18
1730559910000|2024-11-02 15:05:10|343.21|341.51|343.22|341.52|343.22|341.52|343.2|341.5|3
1730559920000|2024-11-02 15:05:20|343.21|341.51|343.51|341.81|343.59|341.89|343.21|341.51|26
1730559930000|2024-11-02 15:05:30|343.5|341.8|343.51|341.81|343.52|341.82|343.46|341.76|18
1730559940000|2024-11-02 15:05:40|343.5|341.8|343.5|341.8|343.59|341.89|343.46|341.76|18
1730559950000|2024-11-02 15:05:50|343.49|341.79|343.55|341.85|343.55|341.85|343.48|341.78|8
1730559960000|2024-11-02 15:06:00|343.56|341.86|343.67|341.97|343.69|341.99|343.56|341.86|12
1730559970000|2024-11-02 15:06:10|343.68|341.98|343.67|341.97|343.69|341.99|343.66|341.96|12
1730559980000|2024-11-02 15:06:20|343.66|341.96|343.67|341.97|343.69|341.99|343.66|341.96|11
1730559990000|2024-11-02 15:06:30|343.68|341.98|343.67|341.97|343.68|341.98|343.63|341.93|13
1730560000000|2024-11-02 15:06:40|343.66|341.96|343.69|341.99|343.7|342|343.57|341.87|12
1730560010000|2024-11-02 15:06:50|343.67|341.97|343.64|341.94|343.69|341.99|343.64|341.94|13
1730560020000|2024-11-02 15:07:00|343.62|341.92|343.6|341.9|343.62|341.92|343.52|341.82|17
1730560030000|2024-11-02 15:07:10|343.59|341.89|343.57|341.87|343.61|341.91|343.53|341.83|16
1730560040000|2024-11-02 15:07:20|343.56|341.86|343.47|341.77|343.57|341.87|343.46|341.76|10
1730560050000|2024-11-02 15:07:30|343.48|341.78|343.47|341.77|343.49|341.79|343.47|341.77|6
1730560060000|2024-11-02 15:07:40|343.46|341.76|343.4|341.7|343.46|341.76|343.34|341.64|17
1730560070000|2024-11-02 15:07:50|343.39|341.69|343.38|341.68|343.4|341.7|343.37|341.67|11
1730560080000|2024-11-02 15:08:00|343.39|341.69|343.42|341.72|343.47|341.77|343.39|341.69|19
1730560090000|2024-11-02 15:08:10|343.41|341.71|343.37|341.67|343.42|341.72|343.37|341.67|7
1730560100000|2024-11-02 15:08:20|343.34|341.64|343.27|341.57|343.35|341.65|343.27|341.57|13
1730560110000|2024-11-02 15:08:30|343.26|341.56|343.37|341.67|343.4|341.7|343.26|341.56|10
1730560120000|2024-11-02 15:08:40|343.38|341.68|343.36|341.66|343.39|341.69|343.36|341.66|9
1730560130000|2024-11-02 15:08:50|343.37|341.67|343.39|341.69|343.42|341.72|343.37|341.67|7
1730560140000|2024-11-02 15:09:00|343.41|341.71|343.39|341.69|343.41|341.71|343.34|341.64|8
1730560150000|2024-11-02 15:09:10|343.4|341.7|343.41|341.71|343.41|341.71|343.39|341.69|9
1730560160000|2024-11-02 15:09:20|343.42|341.72|343.48|341.78|343.49|341.79|343.42|341.72|10
1730560170000|2024-11-02 15:09:30|343.47|341.77|343.48|341.78|343.49|341.79|343.46|341.76|4
1730560180000|2024-11-02 15:09:40|343.47|341.77|343.46|341.76|343.47|341.77|343.44|341.74|8
1730560190000|2024-11-02 15:09:50|343.45|341.75|343.46|341.76|343.46|341.76|343.45|341.75|2
1730560200000|2024-11-02 15:10:00|343.45|341.75|343.39|341.69|343.45|341.75|343.39|341.69|11
1730560210000|2024-11-02 15:10:10|343.38|341.68|343.22|341.52|343.38|341.68|343.22|341.52|8
1730560220000|2024-11-02 15:10:20|343.21|341.51|343.16|341.46|343.21|341.51|343.12|341.42|14
1730560230000|2024-11-02 15:10:30|343.15|341.45|342.99|341.29|343.15|341.45|342.99|341.29|10
1730560240000|2024-11-02 15:10:40|343.01|341.31|342.6|340.9|343.03|341.33|342.6|340.9|27
1730560250000|2024-11-02 15:10:50|342.59|340.89|342.38|340.68|342.59|340.89|342.32|340.62|18
1730560260000|2024-11-02 15:11:00|342.37|340.67|342.46|340.76|342.47|340.77|342.31|340.61|19
1730560270000|2024-11-02 15:11:10|342.52|340.82|342.52|340.82|342.52|340.82|342.51|340.81|3
1730560290000|2024-11-02 15:11:30|342.51|340.81|342.25|340.55|342.51|340.81|342.25|340.55|22
1730560300000|2024-11-02 15:11:40|342.24|340.54|342.27|340.57|342.3|340.6|342.22|340.52|16
1730560310000|2024-11-02 15:11:50|342.3|340.6|342.25|340.55|342.3|340.6|342.25|340.55|9
1730560320000|2024-11-02 15:12:00|342.24|340.54|342.18|340.48|342.3|340.6|342.18|340.48|16
1730560330000|2024-11-02 15:12:10|342.14|340.44|342.22|340.52|342.22|340.52|342.1|340.4|10
1730560340000|2024-11-02 15:12:20|342.21|340.51|342.27|340.57|342.27|340.57|342.21|340.51|5
1730560350000|2024-11-02 15:12:30|342.26|340.56|342.98|341.28|343|341.3|342.26|340.56|22
1730560360000|2024-11-02 15:12:40|342.99|341.29|343.01|341.31|343.05|341.35|342.99|341.29|24
1730560370000|2024-11-02 15:12:50|342.97|341.27|342.85|341.15|342.97|341.27|342.84|341.14|18
1730560380000|2024-11-02 15:13:00|342.8|341.1|342.8|341.1|342.9|341.2|342.78|341.08|21
1730560390000|2024-11-02 15:13:10|342.83|341.13|342.83|341.13|342.85|341.15|342.77|341.07|14
1730560400000|2024-11-02 15:13:20|342.82|341.12|342.9|341.2|342.9|341.2|342.82|341.12|12
1730560420000|2024-11-02 15:13:40|342.89|341.19|342.9|341.2|342.9|341.2|342.89|341.19|2
1730560430000|2024-11-02 15:13:50|342.89|341.19|342.95|341.25|342.96|341.26|342.84|341.14|18
1730560440000|2024-11-02 15:14:00|342.96|341.26|343.09|341.39|343.09|341.39|342.93|341.23|10
1730560450000|2024-11-02 15:14:10|343.08|341.38|343.12|341.42|343.13|341.43|343.04|341.34|20
1730560460000|2024-11-02 15:14:20|343.11|341.41|343.09|341.39|343.11|341.41|343.06|341.36|11
1730560470000|2024-11-02 15:14:30|343.13|341.43|343.13|341.43|343.13|341.43|343.12|341.42|3
1730560480000|2024-11-02 15:14:40|343.17|341.47|343.24|341.54|343.24|341.54|343.13|341.43|16
1730560490000|2024-11-02 15:14:50|343.25|341.55|343.13|341.43|343.25|341.55|343.11|341.41|16
1730560500000|2024-11-02 15:15:00|343.17|341.47|343.15|341.45|343.18|341.48|343.1|341.4|16
1730560510000|2024-11-02 15:15:10|343.14|341.44|343.18|341.48|343.18|341.48|343.14|341.44|2
1730560520000|2024-11-02 15:15:20|343.29|341.59|343.38|341.68|343.39|341.69|343.29|341.59|3
1730560530000|2024-11-02 15:15:30|343.4|341.7|343.27|341.57|343.5|341.8|343.27|341.57|24
1730560540000|2024-11-02 15:15:40|343.26|341.56|343.38|341.68|343.4|341.7|343.26|341.56|20
1730560550000|2024-11-02 15:15:50|343.37|341.67|343.16|341.46|343.37|341.67|343.16|341.46|24
1730560560000|2024-11-02 15:16:00|343.15|341.45|343.09|341.39|343.18|341.48|343|341.3|19
1730560570000|2024-11-02 15:16:10|343.11|341.41|343.13|341.43|343.18|341.48|343.11|341.41|15
1730560580000|2024-11-02 15:16:20|343.17|341.47|343.4|341.7|343.42|341.72|343.17|341.47|12
1730560590000|2024-11-02 15:16:30|343.39|341.69|343.51|341.81|343.52|341.82|343.39|341.69|9
1730560600000|2024-11-02 15:16:40|343.49|341.79|343.58|341.88|343.68|341.98|343.49|341.79|13
1730560610000|2024-11-02 15:16:50|343.59|341.89|343.64|341.94|343.81|342.11|343.59|341.89|17
1730560620000|2024-11-02 15:17:00|343.65|341.95|343.72|342.02|343.72|342.02|343.56|341.86|18
1730560630000|2024-11-02 15:17:10|343.71|342.01|343.74|342.04|343.77|342.07|343.71|342.01|8
1730560640000|2024-11-02 15:17:20|343.7|342|343.61|341.91|343.79|342.09|343.59|341.89|17
1730560650000|2024-11-02 15:17:30|343.6|341.9|343.66|341.96|343.66|341.96|343.58|341.88|11
1730560660000|2024-11-02 15:17:40|343.65|341.95|343.49|341.79|343.65|341.95|343.44|341.74|22
1730560670000|2024-11-02 15:17:50|343.48|341.78|343.5|341.8|343.5|341.8|343.48|341.78|5
1730560680000|2024-11-02 15:18:00|343.49|341.79|343.5|341.8|343.52|341.82|343.48|341.78|8
1730560690000|2024-11-02 15:18:10|343.51|341.81|343.46|341.76|343.55|341.85|343.39|341.69|22
1730560700000|2024-11-02 15:18:20|343.45|341.75|343.44|341.74|343.49|341.79|343.41|341.71|11
1730560720000|2024-11-02 15:18:40|343.43|341.73|343.41|341.71|343.46|341.76|343.39|341.69|14
1730560730000|2024-11-02 15:18:50|343.42|341.72|343.47|341.77|343.48|341.78|343.42|341.72|16
1730560740000|2024-11-02 15:19:00|343.48|341.78|343.61|341.91|343.82|342.12|343.48|341.78|23
1730560750000|2024-11-02 15:19:10|343.6|341.9|343.57|341.87|343.62|341.92|343.56|341.86|11
1730560760000|2024-11-02 15:19:20|343.56|341.86|343.71|342.01|343.73|342.03|343.55|341.85|13
1730560770000|2024-11-02 15:19:30|343.75|342.05|343.69|341.99|343.75|342.05|343.67|341.97|12
1730560780000|2024-11-02 15:19:40|343.71|342.01|343.74|342.04|343.74|342.04|343.7|342|3
1730560790000|2024-11-02 15:19:50|343.73|342.03|343.71|342.01|343.74|342.04|343.67|341.97|12
1730560800000|2024-11-02 15:20:00|343.73|342.03|343.67|341.97|343.82|342.12|343.67|341.97|11
1730560810000|2024-11-02 15:20:10|343.66|341.96|343.59|341.89|343.66|341.96|343.58|341.88|12
1730560820000|2024-11-02 15:20:20|343.58|341.88|343.65|341.95|343.67|341.97|343.57|341.87|16
1730560830000|2024-11-02 15:20:30|343.69|341.99|343.68|341.98|343.79|342.09|343.68|341.98|19
1730560840000|2024-11-02 15:20:40|343.67|341.97|343.82|342.12|343.84|342.14|343.65|341.95|19
1730560850000|2024-11-02 15:20:50|343.83|342.13|343.92|342.22|343.97|342.27|343.83|342.13|13
1730560860000|2024-11-02 15:21:00|343.86|342.16|343.79|342.09|343.86|342.16|343.78|342.08|17
1730560870000|2024-11-02 15:21:10|343.82|342.12|343.82|342.12|343.82|342.12|343.71|342.01|13
1730560880000|2024-11-02 15:21:20|343.81|342.11|343.94|342.24|343.96|342.26|343.81|342.11|12
1730560890000|2024-11-02 15:21:30|343.95|342.25|344.15|342.45|344.15|342.45|343.95|342.25|11
1730560900000|2024-11-02 15:21:40|344.16|342.46|344.35|342.65|344.35|342.65|344.16|342.46|15
1730560910000|2024-11-02 15:21:50|344.37|342.67|344.29|342.59|344.37|342.67|344.24|342.54|16
1730560920000|2024-11-02 15:22:00|344.28|342.58|344.27|342.57|344.3|342.6|344.25|342.55|13
1730560930000|2024-11-02 15:22:10|344.26|342.56|344.21|342.51|344.26|342.56|344.14|342.44|15
1730560940000|2024-11-02 15:22:20|344.2|342.5|344.37|342.67|344.39|342.69|344.2|342.5|10
1730560950000|2024-11-02 15:22:30|344.36|342.66|344.4|342.7|344.4|342.7|344.33|342.63|6
1730560960000|2024-11-02 15:22:40|344.39|342.69|344.52|342.82|344.53|342.83|344.36|342.66|16
1730560970000|2024-11-02 15:22:50|344.51|342.81|344.51|342.81|344.51|342.81|344.51|342.81|1
1730560980000|2024-11-02 15:23:00|344.5|342.8|344.53|342.83|344.53|342.83|344.48|342.78|12
1730560990000|2024-11-02 15:23:10|344.49|342.79|344.4|342.7|344.53|342.83|344.4|342.7|10
1730561000000|2024-11-02 15:23:20|344.41|342.71|344.38|342.68|344.48|342.78|344.38|342.68|19
1730561010000|2024-11-02 15:23:30|344.37|342.67|344.4|342.7|344.4|342.7|344.34|342.64|11
1730561030000|2024-11-02 15:23:50|344.41|342.71|344.4|342.7|344.41|342.71|344.4|342.7|6
1730561040000|2024-11-02 15:24:00|344.44|342.74|344.37|342.67|344.44|342.74|344.34|342.64|11
1730561050000|2024-11-02 15:24:10|344.38|342.68|344.39|342.69|344.39|342.69|344.35|342.65|4
1730561060000|2024-11-02 15:24:20|344.42|342.72|344.45|342.75|344.48|342.78|344.42|342.72|9
1730561070000|2024-11-02 15:24:30|344.46|342.76|344.44|342.74|344.46|342.76|344.44|342.74|3
1730561080000|2024-11-02 15:24:40|344.48|342.78|344.45|342.75|344.49|342.79|344.45|342.75|8
1730561100000|2024-11-02 15:25:00|344.44|342.74|344.33|342.63|344.44|342.74|344.33|342.63|10
1730561110000|2024-11-02 15:25:10|344.32|342.62|344.47|342.77|344.49|342.79|344.29|342.59|19
1730561120000|2024-11-02 15:25:20|344.46|342.76|344.46|342.76|344.62|342.92|344.46|342.76|19
1730561130000|2024-11-02 15:25:30|344.45|342.75|344.44|342.74|344.49|342.79|344.38|342.68|9
1730561140000|2024-11-02 15:25:40|344.43|342.73|344.39|342.69|344.43|342.73|344.29|342.59|9
1730561150000|2024-11-02 15:25:50|344.4|342.7|344.4|342.7|344.4|342.7|344.4|342.7|1
1730561160000|2024-11-02 15:26:00|344.43|342.73|344.4|342.7|344.43|342.73|344.4|342.7|2
1730561170000|2024-11-02 15:26:10|344.43|342.73|344.43|342.73|344.43|342.73|344.43|342.73|1
1730561190000|2024-11-02 15:26:30|344.4|342.7|344.39|342.69|344.4|342.7|344.39|342.69|4
1730561200000|2024-11-02 15:26:40|344.38|342.68|344.37|342.67|344.38|342.68|344.37|342.67|4
1730561220000|2024-11-02 15:27:00|344.38|342.68|344.38|342.68|344.38|342.68|344.38|342.68|1
1730561230000|2024-11-02 15:27:10|344.37|342.67|344.37|342.67|344.37|342.67|344.37|342.67|1
1730561280000|2024-11-02 15:28:00|344.35|342.65|344.29|342.59|344.35|342.65|344.24|342.54|14
1730561290000|2024-11-02 15:28:10|344.3|342.6|344.28|342.58|344.3|342.6|344.27|342.57|4
1730561300000|2024-11-02 15:28:20|344.27|342.57|344.28|342.58|344.28|342.58|344.27|342.57|2
1730561310000|2024-11-02 15:28:30|344.29|342.59|344.29|342.59|344.29|342.59|344.28|342.58|5
1730561320000|2024-11-02 15:28:40|344.28|342.58|344.29|342.59|344.29|342.59|344.28|342.58|2
1730561340000|2024-11-02 15:29:00|344.28|342.58|344.33|342.63|344.33|342.63|344.28|342.58|5
1730561350000|2024-11-02 15:29:10|344.31|342.61|344.31|342.61|344.31|342.61|344.31|342.61|1
1730561360000|2024-11-02 15:29:20|344.33|342.63|344.33|342.63|344.33|342.63|344.31|342.61|5
1730561370000|2024-11-02 15:29:30|344.37|342.67|344.39|342.69|344.39|342.69|344.37|342.67|3
1730561380000|2024-11-02 15:29:40|344.4|342.7|344.41|342.71|344.41|342.71|344.4|342.7|2
1730561390000|2024-11-02 15:29:50|344.38|342.68|344.38|342.68|344.38|342.68|344.38|342.68|1
1730561400000|2024-11-02 15:30:00|344.34|342.64|344.4|342.7|344.4|342.7|344.34|342.64|9
1730561410000|2024-11-02 15:30:10|344.41|342.71|344.42|342.72|344.42|342.72|344.41|342.71|2
1730561420000|2024-11-02 15:30:20|344.44|342.74|344.55|342.85|344.56|342.86|344.42|342.72|7
1730561430000|2024-11-02 15:30:30|344.56|342.86|344.42|342.72|344.56|342.86|344.42|342.72|7
1730561440000|2024-11-02 15:30:40|344.43|342.73|344.45|342.75|344.46|342.76|344.43|342.73|9
1730561450000|2024-11-02 15:30:50|344.46|342.76|344.53|342.83|344.53|342.83|344.46|342.76|8
1730561460000|2024-11-02 15:31:00|344.54|342.84|344.62|342.92|344.66|342.96|344.54|342.84|7
1730561470000|2024-11-02 15:31:10|344.6|342.9|344.66|342.96|344.66|342.96|344.58|342.88|13
1730561480000|2024-11-02 15:31:20|344.67|342.97|344.82|343.12|344.82|343.12|344.66|342.96|14
1730561490000|2024-11-02 15:31:30|344.84|343.14|345.07|343.37|345.07|343.37|344.84|343.14|11
1730561500000|2024-11-02 15:31:40|345.09|343.39|345.18|343.48|345.18|343.48|345.02|343.32|20
1730561510000|2024-11-02 15:31:50|345.19|343.49|345.2|343.5|345.26|343.56|345.18|343.48|20
1730561520000|2024-11-02 15:32:00|345.21|343.51|345.33|343.63|345.34|343.64|345.21|343.51|13
1730561530000|2024-11-02 15:32:10|345.32|343.62|345.34|343.64|345.36|343.66|345.29|343.59|13
1730561540000|2024-11-02 15:32:20|345.25|343.55|345.26|343.56|345.32|343.62|345.24|343.54|16
1730561550000|2024-11-02 15:32:30|345.27|343.57|345.29|343.59|345.3|343.6|345.22|343.52|7
1730561560000|2024-11-02 15:32:40|345.25|343.55|345.24|343.54|345.26|343.56|345.24|343.54|6
1730561570000|2024-11-02 15:32:50|345.18|343.48|345|343.3|345.18|343.48|344.98|343.28|13
1730561580000|2024-11-02 15:33:00|345.01|343.31|345.05|343.35|345.05|343.35|345|343.3|4
1730561590000|2024-11-02 15:33:10|345.04|343.34|345.02|343.32|345.04|343.34|345.01|343.31|7
1730561600000|2024-11-02 15:33:20|345.01|343.31|344.95|343.25|345.01|343.31|344.94|343.24|12
1730561610000|2024-11-02 15:33:30|344.96|343.26|345.11|343.41|345.12|343.42|344.96|343.26|13
1730561620000|2024-11-02 15:33:40|345.12|343.42|345.06|343.36|345.13|343.43|345.06|343.36|6
1730561630000|2024-11-02 15:33:50|345.05|343.35|344.98|343.28|345.05|343.35|344.98|343.28|10
1730561640000|2024-11-02 15:34:00|344.97|343.27|345.12|343.42|345.12|343.42|344.96|343.26|18
1730561650000|2024-11-02 15:34:10|345.13|343.43|345.23|343.53|345.23|343.53|345.13|343.43|14
1730561660000|2024-11-02 15:34:20|345.22|343.52|345.15|343.45|345.22|343.52|345.15|343.45|10
1730561670000|2024-11-02 15:34:30|345.11|343.41|345.16|343.46|345.16|343.46|345.1|343.4|8
1730561680000|2024-11-02 15:34:40|345.17|343.47|345.19|343.49|345.19|343.49|345.17|343.47|3
1730561690000|2024-11-02 15:34:50|345.16|343.46|345.14|343.44|345.16|343.46|345.13|343.43|6
1730561700000|2024-11-02 15:35:00|345.15|343.45|345.04|343.34|345.15|343.45|345.04|343.34|11
1730561710000|2024-11-02 15:35:10|345|343.3|344.73|343.03|345|343.3|344.73|343.03|18
1730561720000|2024-11-02 15:35:20|344.72|343.02|344.8|343.1|344.81|343.11|344.72|343.02|13
1730561730000|2024-11-02 15:35:30|344.81|343.11|344.83|343.13|344.83|343.13|344.72|343.02|17
1730561740000|2024-11-02 15:35:40|344.9|343.2|344.78|343.08|344.9|343.2|344.78|343.08|11
1730561750000|2024-11-02 15:35:50|344.79|343.09|344.81|343.11|344.84|343.14|344.79|343.09|5
1730561760000|2024-11-02 15:36:00|344.82|343.12|344.82|343.12|344.84|343.14|344.75|343.05|14
1730561770000|2024-11-02 15:36:10|344.81|343.11|344.87|343.17|344.87|343.17|344.81|343.11|11
1730561780000|2024-11-02 15:36:20|344.86|343.16|344.98|343.28|344.98|343.28|344.86|343.16|7
1730561790000|2024-11-02 15:36:30|344.97|343.27|344.94|343.24|344.98|343.28|344.92|343.22|14
1730561800000|2024-11-02 15:36:40|344.95|343.25|345|343.3|345.01|343.31|344.92|343.22|17
1730561810000|2024-11-02 15:36:50|345.01|343.31|345|343.3|345.01|343.31|345|343.3|2
1730561820000|2024-11-02 15:37:00|344.99|343.29|344.87|343.17|345|343.3|344.87|343.17|16
1730561830000|2024-11-02 15:37:10|344.86|343.16|344.82|343.12|344.86|343.16|344.8|343.1|10
1730561840000|2024-11-02 15:37:20|344.84|343.14|345.03|343.33|345.03|343.33|344.84|343.14|10
1730561850000|2024-11-02 15:37:30|345.02|343.32|344.92|343.22|345.02|343.32|344.92|343.22|9
1730561860000|2024-11-02 15:37:40|344.91|343.21|344.88|343.18|344.92|343.22|344.87|343.17|8
1730561870000|2024-11-02 15:37:50|344.87|343.17|344.9|343.2|344.91|343.21|344.82|343.12|13
1730561880000|2024-11-02 15:38:00|344.91|343.21|344.87|343.17|344.91|343.21|344.87|343.17|11
1730561890000|2024-11-02 15:38:10|344.84|343.14|344.77|343.07|344.86|343.16|344.77|343.07|9
1730561900000|2024-11-02 15:38:20|344.76|343.06|344.8|343.1|344.81|343.11|344.7|343|20
1730561910000|2024-11-02 15:38:30|344.79|343.09|344.77|343.07|344.79|343.09|344.74|343.04|5
1730561920000|2024-11-02 15:38:40|344.76|343.06|344.79|343.09|344.8|343.1|344.76|343.06|3
1730561930000|2024-11-02 15:38:50|344.78|343.08|344.77|343.07|344.78|343.08|344.74|343.04|9
1730561940000|2024-11-02 15:39:00|344.76|343.06|344.79|343.09|344.82|343.12|344.76|343.06|12
1730561950000|2024-11-02 15:39:10|344.78|343.08|344.8|343.1|344.8|343.1|344.77|343.07|6
1730561960000|2024-11-02 15:39:20|344.77|343.07|344.79|343.09|344.79|343.09|344.77|343.07|3
1730561970000|2024-11-02 15:39:30|344.78|343.08|344.79|343.09|344.79|343.09|344.77|343.07|11
1730561980000|2024-11-02 15:39:40|344.78|343.08|344.78|343.08|344.79|343.09|344.77|343.07|5
1730561990000|2024-11-02 15:39:50|344.76|343.06|344.76|343.06|344.76|343.06|344.75|343.05|3
1730562000000|2024-11-02 15:40:00|344.77|343.07|344.74|343.04|344.82|343.12|344.74|343.04|9
1730562010000|2024-11-02 15:40:10|344.75|343.05|344.72|343.02|344.75|343.05|344.71|343.01|7
1730562020000|2024-11-02 15:40:20|344.71|343.01|344.71|343.01|344.71|343.01|344.71|343.01|1
1730562030000|2024-11-02 15:40:30|344.7|343|344.74|343.04|344.74|343.04|344.69|342.99|8
1730562040000|2024-11-02 15:40:40|344.73|343.03|344.7|343|344.73|343.03|344.7|343|4
1730562070000|2024-11-02 15:41:10|344.68|342.98|344.61|342.91|344.68|342.98|344.59|342.89|19
1730562080000|2024-11-02 15:41:20|344.6|342.9|344.61|342.91|344.62|342.92|344.6|342.9|3
1730562090000|2024-11-02 15:41:30|344.66|342.96|344.62|342.92|344.66|342.96|344.62|342.92|5
1730562100000|2024-11-02 15:41:40|344.61|342.91|344.49|342.79|344.61|342.91|344.47|342.77|13
1730562110000|2024-11-02 15:41:50|344.48|342.78|344.41|342.71|344.49|342.79|344.4|342.7|6
1730562120000|2024-11-02 15:42:00|344.42|342.72|344.53|342.83|344.53|342.83|344.41|342.71|14
1730562130000|2024-11-02 15:42:10|344.52|342.82|344.52|342.82|344.53|342.83|344.52|342.82|5
1730562140000|2024-11-02 15:42:20|344.51|342.81|344.51|342.81|344.51|342.81|344.51|342.81|1
1730562150000|2024-11-02 15:42:30|344.5|342.8|344.41|342.71|344.5|342.8|344.41|342.71|7
1730562160000|2024-11-02 15:42:40|344.4|342.7|344.4|342.7|344.4|342.7|344.39|342.69|5
1730562180000|2024-11-02 15:43:00|344.31|342.61|344.3|342.6|344.31|342.61|344.3|342.6|2
1730562190000|2024-11-02 15:43:10|344.29|342.59|344.2|342.5|344.29|342.59|344.2|342.5|9
1730562200000|2024-11-02 15:43:20|344.18|342.48|344.21|342.51|344.21|342.51|344.17|342.47|5
1730562210000|2024-11-02 15:43:30|344.2|342.5|344.2|342.5|344.2|342.5|344.18|342.48|4
1730562220000|2024-11-02 15:43:40|344.15|342.45|344.06|342.36|344.17|342.47|344.04|342.34|11
1730562230000|2024-11-02 15:43:50|344.05|342.35|344.14|342.44|344.18|342.48|344.05|342.35|11
1730562240000|2024-11-02 15:44:00|344.13|342.43|344.05|342.35|344.13|342.43|344.05|342.35|8
1730562250000|2024-11-02 15:44:10|344.04|342.34|344.02|342.32|344.04|342.34|344.02|342.32|3
1730562280000|2024-11-02 15:44:40|344.1|342.4|344.13|342.43|344.14|342.44|344.1|342.4|5
1730562290000|2024-11-02 15:44:50|344.12|342.42|344.14|342.44|344.15|342.45|344.12|342.42|5
1730562300000|2024-11-02 15:45:00|344.15|342.45|344.18|342.48|344.18|342.48|344.14|342.44|4
1730562310000|2024-11-02 15:45:10|344.17|342.47|344.2|342.5|344.2|342.5|344.17|342.47|2
1730562320000|2024-11-02 15:45:20|344.19|342.49|344.36|342.66|344.4|342.7|344.19|342.49|8
1730562330000|2024-11-02 15:45:30|344.35|342.65|344.33|342.63|344.35|342.65|344.33|342.63|3
1730562340000|2024-11-02 15:45:40|344.36|342.66|344.36|342.66|344.36|342.66|344.36|342.66|1
1730562350000|2024-11-02 15:45:50|344.39|342.69|344.41|342.71|344.41|342.71|344.37|342.67|8
1730562360000|2024-11-02 15:46:00|344.39|342.69|344.43|342.73|344.43|342.73|344.36|342.66|7
1730562370000|2024-11-02 15:46:10|344.42|342.72|344.39|342.69|344.42|342.72|344.38|342.68|6
1730562380000|2024-11-02 15:46:20|344.42|342.72|344.5|342.8|344.52|342.82|344.42|342.72|9
1730562390000|2024-11-02 15:46:30|344.48|342.78|344.56|342.86|344.57|342.87|344.48|342.78|11
1730562410000|2024-11-02 15:46:50|344.55|342.85|344.55|342.85|344.56|342.86|344.55|342.85|5
1730562420000|2024-11-02 15:47:00|344.54|342.84|344.57|342.87|344.57|342.87|344.53|342.83|4
1730562440000|2024-11-02 15:47:20|344.6|342.9|344.63|342.93|344.63|342.93|344.6|342.9|3
1730562450000|2024-11-02 15:47:30|344.62|342.92|344.62|342.92|344.64|342.94|344.61|342.91|5
1730562460000|2024-11-02 15:47:40|344.61|342.91|344.59|342.89|344.61|342.91|344.59|342.89|3
1730562470000|2024-11-02 15:47:50|344.58|342.88|344.56|342.86|344.58|342.88|344.55|342.85|8
1730562480000|2024-11-02 15:48:00|344.58|342.88|344.41|342.71|344.58|342.88|344.41|342.71|6
1730562490000|2024-11-02 15:48:10|344.43|342.73|344.43|342.73|344.43|342.73|344.43|342.73|1
1730562500000|2024-11-02 15:48:20|344.42|342.72|344.43|342.73|344.43|342.73|344.42|342.72|2
1730562510000|2024-11-02 15:48:30|344.44|342.74|344.46|342.76|344.48|342.78|344.44|342.74|5
1730562520000|2024-11-02 15:48:40|344.43|342.73|344.43|342.73|344.43|342.73|344.43|342.73|1
1730562530000|2024-11-02 15:48:50|344.44|342.74|344.45|342.75|344.45|342.75|344.44|342.74|2
1730562540000|2024-11-02 15:49:00|344.46|342.76|344.47|342.77|344.52|342.82|344.46|342.76|8
1730562550000|2024-11-02 15:49:10|344.49|342.79|344.47|342.77|344.5|342.8|344.47|342.77|3
1730562560000|2024-11-02 15:49:20|344.44|342.74|344.45|342.75|344.45|342.75|344.43|342.73|4
1730562570000|2024-11-02 15:49:30|344.43|342.73|344.28|342.58|344.43|342.73|344.28|342.58|4
1730562580000|2024-11-02 15:49:40|344.27|342.57|344.26|342.56|344.28|342.58|344.25|342.55|6
1730562590000|2024-11-02 15:49:50|344.28|342.58|344.28|342.58|344.28|342.58|344.28|342.58|1
1730562600000|2024-11-02 15:50:00|344.27|342.57|344.36|342.66|344.39|342.69|344.26|342.56|8
1730562610000|2024-11-02 15:50:10|344.35|342.65|344.19|342.49|344.35|342.65|344.19|342.49|9
1730562620000|2024-11-02 15:50:20|344.2|342.5|344.28|342.58|344.28|342.58|344.2|342.5|9
1730562630000|2024-11-02 15:50:30|344.29|342.59|344.28|342.58|344.32|342.62|344.28|342.58|15
1730562640000|2024-11-02 15:50:40|344.3|342.6|344.32|342.62|344.32|342.62|344.3|342.6|3
1730562650000|2024-11-02 15:50:50|344.33|342.63|344.35|342.65|344.35|342.65|344.33|342.63|5
1730562660000|2024-11-02 15:51:00|344.36|342.66|344.34|342.64|344.36|342.66|344.33|342.63|3
1730562670000|2024-11-02 15:51:10|344.35|342.65|344.38|342.68|344.38|342.68|344.35|342.65|4
1730562680000|2024-11-02 15:51:20|344.39|342.69|344.39|342.69|344.39|342.69|344.39|342.69|1
1730562690000|2024-11-02 15:51:30|344.37|342.67|344.34|342.64|344.37|342.67|344.32|342.62|4
1730562700000|2024-11-02 15:51:40|344.35|342.65|344.35|342.65|344.35|342.65|344.35|342.65|1
1730562710000|2024-11-02 15:51:50|344.36|342.66|344.46|342.76|344.47|342.77|344.36|342.66|10
1730562720000|2024-11-02 15:52:00|344.45|342.75|344.46|342.76|344.46|342.76|344.44|342.74|7
1730562730000|2024-11-02 15:52:10|344.47|342.77|344.51|342.81|344.55|342.85|344.47|342.77|20
1730562740000|2024-11-02 15:52:20|344.5|342.8|344.5|342.8|344.5|342.8|344.47|342.77|13
1730562750000|2024-11-02 15:52:30|344.49|342.79|344.4|342.7|344.49|342.79|344.38|342.68|14
1730562760000|2024-11-02 15:52:40|344.39|342.69|344.37|342.67|344.39|342.69|344.35|342.65|9
1730562770000|2024-11-02 15:52:50|344.39|342.69|344.39|342.69|344.4|342.7|344.38|342.68|7
1730562780000|2024-11-02 15:53:00|344.4|342.7|344.45|342.75|344.46|342.76|344.4|342.7|16
1730562790000|2024-11-02 15:53:10|344.44|342.74|344.53|342.83|344.53|342.83|344.44|342.74|3
1730562800000|2024-11-02 15:53:20|344.51|342.81|344.59|342.89|344.61|342.91|344.51|342.81|9
1730562810000|2024-11-02 15:53:30|344.61|342.91|344.61|342.91|344.61|342.91|344.61|342.91|1
1730562820000|2024-11-02 15:53:40|344.6|342.9|344.62|342.92|344.62|342.92|344.6|342.9|3
1730562830000|2024-11-02 15:53:50|344.61|342.91|344.62|342.92|344.65|342.95|344.61|342.91|5
1730562840000|2024-11-02 15:54:00|344.66|342.96|344.64|342.94|344.66|342.96|344.64|342.94|3
1730562850000|2024-11-02 15:54:10|344.63|342.93|344.63|342.93|344.66|342.96|344.62|342.92|7
1730562860000|2024-11-02 15:54:20|344.62|342.92|344.62|342.92|344.62|342.92|344.62|342.92|1
1730562870000|2024-11-02 15:54:30|344.63|342.93|344.7|343|344.7|343|344.63|342.93|9
1730562880000|2024-11-02 15:54:40|344.71|343.01|344.73|343.03|344.73|343.03|344.71|343.01|4
1730562900000|2024-11-02 15:55:00|344.72|343.02|344.71|343.01|344.73|343.03|344.71|343.01|5
1730562910000|2024-11-02 15:55:10|344.7|343|344.84|343.14|344.84|343.14|344.69|342.99|7
1730562920000|2024-11-02 15:55:20|344.85|343.15|345|343.3|345|343.3|344.85|343.15|9
1730562930000|2024-11-02 15:55:30|344.99|343.29|345|343.3|345.01|343.31|344.99|343.29|3
1730562940000|2024-11-02 15:55:40|345.01|343.31|345.01|343.31|345.01|343.31|345.01|343.31|1
1730562950000|2024-11-02 15:55:50|345|343.3|344.99|343.29|345|343.3|344.99|343.29|2
1730562960000|2024-11-02 15:56:00|344.98|343.28|344.96|343.26|344.99|343.29|344.95|343.25|11
1730562970000|2024-11-02 15:56:10|344.95|343.25|344.93|343.23|344.95|343.25|344.92|343.22|5
1730562980000|2024-11-02 15:56:20|344.92|343.22|344.93|343.23|344.93|343.23|344.92|343.22|4
1730562990000|2024-11-02 15:56:30|345.01|343.31|344.99|343.29|345.01|343.31|344.99|343.29|5
1730563000000|2024-11-02 15:56:40|344.98|343.28|344.99|343.29|344.99|343.29|344.97|343.27|3
1730563020000|2024-11-02 15:57:00|345.01|343.31|345.01|343.31|345.01|343.31|345.01|343.31|1
1730563030000|2024-11-02 15:57:10|345.02|343.32|345.12|343.42|345.12|343.42|345.02|343.32|5
1730563040000|2024-11-02 15:57:20|345.16|343.46|345.33|343.63|345.33|343.63|345.15|343.45|14
1730563050000|2024-11-02 15:57:30|345.34|343.64|345.4|343.7|345.42|343.72|345.33|343.63|12
1730563060000|2024-11-02 15:57:40|345.42|343.72|345.41|343.71|345.42|343.72|345.41|343.71|2
1730563070000|2024-11-02 15:57:50|345.45|343.75|345.53|343.83|345.55|343.85|345.45|343.75|8
1730563080000|2024-11-02 15:58:00|345.52|343.82|345.51|343.81|345.52|343.82|345.51|343.81|2
1730563090000|2024-11-02 15:58:10|345.5|343.8|345.34|343.64|345.5|343.8|345.34|343.64|9
1730563100000|2024-11-02 15:58:20|345.33|343.63|345.28|343.58|345.33|343.63|345.25|343.55|9
1730563110000|2024-11-02 15:58:30|345.27|343.57|345.26|343.56|345.27|343.57|345.26|343.56|2
1730563120000|2024-11-02 15:58:40|345.28|343.58|345.28|343.58|345.28|343.58|345.28|343.58|1
1730563130000|2024-11-02 15:58:50|345.3|343.6|345.3|343.6|345.3|343.6|345.3|343.6|1
1730563140000|2024-11-02 15:59:00|345.29|343.59|345.27|343.57|345.29|343.59|345.27|343.57|3
1730563160000|2024-11-02 15:59:20|345.26|343.56|345.3|343.6|345.3|343.6|345.26|343.56|7
1730563180000|2024-11-02 15:59:40|345.29|343.59|345.27|343.57|345.29|343.59|345.27|343.57|3
1730563190000|2024-11-02 15:59:50|345.26|343.56|345.27|343.57|345.28|343.58|345.23|343.53|6
1730563200000|2024-11-02 16:00:00|345.26|343.56|345.24|343.54|345.26|343.56|345.24|343.54|3
1730563210000|2024-11-02 16:00:10|345.15|343.45|345.1|343.4|345.15|343.45|345.1|343.4|6
1730563220000|2024-11-02 16:00:20|345|343.3|344.97|343.27|345|343.3|344.95|343.25|7
1730563230000|2024-11-02 16:00:30|344.96|343.26|344.97|343.27|344.97|343.27|344.95|343.25|3
1730563240000|2024-11-02 16:00:40|344.96|343.26|344.98|343.28|344.98|343.28|344.96|343.26|2
1730563260000|2024-11-02 16:01:00|344.97|343.27|344.98|343.28|344.98|343.28|344.96|343.26|4
1730563270000|2024-11-02 16:01:10|344.97|343.27|344.98|343.28|344.98|343.28|344.92|343.22|15
1730563280000|2024-11-02 16:01:20|344.97|343.27|344.94|343.24|344.97|343.27|344.93|343.23|7
1730563290000|2024-11-02 16:01:30|344.88|343.18|344.69|342.99|344.88|343.18|344.69|342.99|13
1730563300000|2024-11-02 16:01:40|344.7|343|344.67|342.97|344.7|343|344.67|342.97|4
1730563310000|2024-11-02 16:01:50|344.66|342.96|344.61|342.91|344.66|342.96|344.61|342.91|5
1730563320000|2024-11-02 16:02:00|344.63|342.93|344.64|342.94|344.64|342.94|344.62|342.92|3
1730563340000|2024-11-02 16:02:20|344.66|342.96|344.64|342.94|344.66|342.96|344.64|342.94|2
1730563350000|2024-11-02 16:02:30|344.67|342.97|344.66|342.96|344.67|342.97|344.65|342.95|3
1730563360000|2024-11-02 16:02:40|344.69|342.99|344.7|343|344.7|343|344.67|342.97|4
1730563370000|2024-11-02 16:02:50|344.79|343.09|344.96|343.26|344.97|343.27|344.79|343.09|21
1730563380000|2024-11-02 16:03:00|344.95|343.25|344.96|343.26|344.96|343.26|344.94|343.24|6
1730563390000|2024-11-02 16:03:10|344.88|343.18|344.87|343.17|344.88|343.18|344.87|343.17|6
1730563400000|2024-11-02 16:03:20|344.88|343.18|345.05|343.35|345.05|343.35|344.85|343.15|10
1730563410000|2024-11-02 16:03:30|345.06|343.36|345.05|343.35|345.11|343.41|345.04|343.34|14
1730563420000|2024-11-02 16:03:40|345.09|343.39|345.2|343.5|345.2|343.5|345.05|343.35|18
1730563430000|2024-11-02 16:03:50|345.22|343.52|345.22|343.52|345.25|343.55|345.21|343.51|10
1730563440000|2024-11-02 16:04:00|345.21|343.51|345.25|343.55|345.25|343.55|345.2|343.5|5
1730563450000|2024-11-02 16:04:10|345.26|343.56|345.23|343.53|345.27|343.57|345.23|343.53|5
1730563460000|2024-11-02 16:04:20|345.2|343.5|345.09|343.39|345.2|343.5|345.09|343.39|7
1730563470000|2024-11-02 16:04:30|345.08|343.38|344.87|343.17|345.08|343.38|344.86|343.16|13
1730563480000|2024-11-02 16:04:40|344.86|343.16|344.76|343.06|344.86|343.16|344.73|343.03|11
1730563490000|2024-11-02 16:04:50|344.78|343.08|344.86|343.16|344.87|343.17|344.76|343.06|9
1730563500000|2024-11-02 16:05:00|344.85|343.15|344.83|343.13|344.85|343.15|344.79|343.09|16
1730563510000|2024-11-02 16:05:10|344.84|343.14|344.82|343.12|344.84|343.14|344.81|343.11|3
1730563520000|2024-11-02 16:05:20|344.83|343.13|344.96|343.26|344.97|343.27|344.82|343.12|14
1730563530000|2024-11-02 16:05:30|344.95|343.25|344.98|343.28|345.01|343.31|344.86|343.16|16
1730563540000|2024-11-02 16:05:40|345|343.3|344.99|343.29|345|343.3|344.98|343.28|4
1730563550000|2024-11-02 16:05:50|344.98|343.28|344.88|343.18|344.98|343.28|344.88|343.18|5
1730563560000|2024-11-02 16:06:00|344.87|343.17|344.82|343.12|344.87|343.17|344.81|343.11|8
1730563570000|2024-11-02 16:06:10|344.81|343.11|344.88|343.18|344.89|343.19|344.76|343.06|12
1730563580000|2024-11-02 16:06:20|344.86|343.16|345.02|343.32|345.02|343.32|344.86|343.16|11
1730563590000|2024-11-02 16:06:30|344.96|343.26|344.97|343.27|344.98|343.28|344.95|343.25|6
1730563600000|2024-11-02 16:06:40|344.98|343.28|344.99|343.29|345|343.3|344.98|343.28|8
1730563610000|2024-11-02 16:06:50|344.97|343.27|345|343.3|345|343.3|344.97|343.27|14
1730563620000|2024-11-02 16:07:00|345.02|343.32|345.16|343.46|345.16|343.46|345.02|343.32|9
1730563630000|2024-11-02 16:07:10|345.17|343.47|345.21|343.51|345.27|343.57|345.17|343.47|14
1730563640000|2024-11-02 16:07:20|345.18|343.48|345.51|343.81|345.52|343.82|345.17|343.47|16
1730563650000|2024-11-02 16:07:30|345.5|343.8|345.38|343.68|345.5|343.8|345.38|343.68|9
1730563660000|2024-11-02 16:07:40|345.39|343.69|345.37|343.67|345.39|343.69|345.36|343.66|10
1730563680000|2024-11-02 16:08:00|345.35|343.65|345.34|343.64|345.38|343.68|345.3|343.6|11
1730563690000|2024-11-02 16:08:10|345.35|343.65|345.39|343.69|345.44|343.74|345.35|343.65|12
1730563700000|2024-11-02 16:08:20|345.38|343.68|345.29|343.59|345.38|343.68|345.28|343.58|16
1730563710000|2024-11-02 16:08:30|345.28|343.58|345.29|343.59|345.29|343.59|345.28|343.58|6
1730563720000|2024-11-02 16:08:40|345.28|343.58|345.25|343.55|345.29|343.59|345.25|343.55|5
1730563730000|2024-11-02 16:08:50|345.24|343.54|345.14|343.44|345.24|343.54|345.14|343.44|8
1730563740000|2024-11-02 16:09:00|345.13|343.43|345.12|343.42|345.13|343.43|345.11|343.41|8
1730563750000|2024-11-02 16:09:10|345.13|343.43|345.06|343.36|345.13|343.43|345.06|343.36|6
1730563760000|2024-11-02 16:09:20|345.07|343.37|345.02|343.32|345.09|343.39|345.02|343.32|13
1730563770000|2024-11-02 16:09:30|345.03|343.33|345.14|343.44|345.14|343.44|345.03|343.33|10
1730563780000|2024-11-02 16:09:40|345.13|343.43|345.14|343.44|345.15|343.45|345.13|343.43|16
1730563790000|2024-11-02 16:09:50|345.13|343.43|345.14|343.44|345.14|343.44|345.11|343.41|6
1730563800000|2024-11-02 16:10:00|345.18|343.48|345.24|343.54|345.24|343.54|345.18|343.48|3
1730563810000|2024-11-02 16:10:10|345.23|343.53|345.18|343.48|345.24|343.54|345.17|343.47|11
1730563820000|2024-11-02 16:10:20|345.16|343.46|345.03|343.33|345.16|343.46|345.03|343.33|7
1730563830000|2024-11-02 16:10:30|345.05|343.35|345.06|343.36|345.06|343.36|345.03|343.33|17
1730563840000|2024-11-02 16:10:40|345.04|343.34|344.89|343.19|345.04|343.34|344.86|343.16|15
1730563850000|2024-11-02 16:10:50|344.88|343.18|344.9|343.2|344.91|343.21|344.86|343.16|15
1730563860000|2024-11-02 16:11:00|344.88|343.18|344.8|343.1|344.9|343.2|344.8|343.1|16
1730563870000|2024-11-02 16:11:10|344.83|343.13|344.84|343.14|344.84|343.14|344.81|343.11|9
1730563880000|2024-11-02 16:11:20|344.82|343.12|344.8|343.1|344.83|343.13|344.79|343.09|11
1730563890000|2024-11-02 16:11:30|344.81|343.11|344.89|343.19|344.91|343.21|344.81|343.11|5
1730563900000|2024-11-02 16:11:40|344.92|343.22|344.86|343.16|344.93|343.23|344.85|343.15|15
1730563910000|2024-11-02 16:11:50|344.85|343.15|344.75|343.05|344.86|343.16|344.75|343.05|13
1730563920000|2024-11-02 16:12:00|344.76|343.06|344.75|343.05|344.76|343.06|344.74|343.04|10
1730563930000|2024-11-02 16:12:10|344.74|343.04|344.8|343.1|344.81|343.11|344.74|343.04|6
1730563940000|2024-11-02 16:12:20|344.81|343.11|344.75|343.05|344.81|343.11|344.74|343.04|8
1730563950000|2024-11-02 16:12:30|344.74|343.04|344.72|343.02|344.74|343.04|344.72|343.02|2
1730563960000|2024-11-02 16:12:40|344.71|343.01|344.77|343.07|344.79|343.09|344.71|343.01|8
1730563970000|2024-11-02 16:12:50|344.76|343.06|344.82|343.12|344.83|343.13|344.76|343.06|12
1730563980000|2024-11-02 16:13:00|344.83|343.13|344.91|343.21|344.92|343.22|344.82|343.12|12
1730563990000|2024-11-02 16:13:10|344.92|343.22|344.89|343.19|344.92|343.22|344.88|343.18|10
1730564000000|2024-11-02 16:13:20|344.88|343.18|344.83|343.13|344.88|343.18|344.82|343.12|9
1730564010000|2024-11-02 16:13:30|344.84|343.14|344.86|343.16|344.88|343.18|344.84|343.14|6
1730564020000|2024-11-02 16:13:40|344.8|343.1|344.73|343.03|344.82|343.12|344.73|343.03|14
1730564030000|2024-11-02 16:13:50|344.74|343.04|344.79|343.09|344.79|343.09|344.72|343.02|9
1730564040000|2024-11-02 16:14:00|344.78|343.08|344.82|343.12|344.82|343.12|344.78|343.08|5
1730564070000|2024-11-02 16:14:30|344.78|343.08|344.79|343.09|344.79|343.09|344.77|343.07|3
1730564080000|2024-11-02 16:14:40|344.8|343.1|344.79|343.09|344.8|343.1|344.79|343.09|2
1730564090000|2024-11-02 16:14:50|344.8|343.1|344.8|343.1|344.8|343.1|344.8|343.1|1
1730564100000|2024-11-02 16:15:00|344.83|343.13|344.86|343.16|344.9|343.2|344.83|343.13|19
1730564110000|2024-11-02 16:15:10|344.87|343.17|344.83|343.13|344.87|343.17|344.83|343.13|9
1730564120000|2024-11-02 16:15:20|344.84|343.14|344.8|343.1|344.84|343.14|344.8|343.1|6
1730564130000|2024-11-02 16:15:30|344.79|343.09|344.82|343.12|344.83|343.13|344.78|343.08|8
1730564140000|2024-11-02 16:15:40|344.83|343.13|344.83|343.13|344.83|343.13|344.83|343.13|1
1730564150000|2024-11-02 16:15:50|344.82|343.12|344.79|343.09|344.82|343.12|344.79|343.09|6
1730564160000|2024-11-02 16:16:00|344.78|343.08|344.75|343.05|344.8|343.1|344.74|343.04|16
1730564170000|2024-11-02 16:16:10|344.74|343.04|344.75|343.05|344.76|343.06|344.73|343.03|9
1730564180000|2024-11-02 16:16:20|344.74|343.04|344.72|343.02|344.74|343.04|344.69|342.99|8
1730564190000|2024-11-02 16:16:30|344.71|343.01|344.74|343.04|344.76|343.06|344.7|343|6
1730564200000|2024-11-02 16:16:40|344.77|343.07|344.64|342.94|344.77|343.07|344.61|342.91|18
1730564210000|2024-11-02 16:16:50|344.63|342.93|344.36|342.66|344.63|342.93|344.36|342.66|19
1730564220000|2024-11-02 16:17:00|344.37|342.67|344.24|342.54|344.37|342.67|344.24|342.54|15
1730564230000|2024-11-02 16:17:10|344.26|342.56|344.31|342.61|344.31|342.61|344.24|342.54|9
1730564240000|2024-11-02 16:17:20|344.52|342.82|344.62|342.92|344.65|342.95|344.52|342.82|11
1730564250000|2024-11-02 16:17:30|344.6|342.9|344.49|342.79|344.6|342.9|344.48|342.78|17
1730564260000|2024-11-02 16:17:40|344.51|342.81|344.5|342.8|344.57|342.87|344.5|342.8|14
1730564270000|2024-11-02 16:17:50|344.49|342.79|344.46|342.76|344.52|342.82|344.45|342.75|18
1730564280000|2024-11-02 16:18:00|344.47|342.77|344.54|342.84|344.56|342.86|344.44|342.74|15
1730564290000|2024-11-02 16:18:10|344.55|342.85|344.56|342.86|344.64|342.94|344.55|342.85|14
1730564300000|2024-11-02 16:18:20|344.55|342.85|344.44|342.74|344.55|342.85|344.44|342.74|14
1730564310000|2024-11-02 16:18:30|344.43|342.73|344.41|342.71|344.43|342.73|344.41|342.71|9
1730564320000|2024-11-02 16:18:40|344.43|342.73|344.43|342.73|344.43|342.73|344.42|342.72|3
1730564330000|2024-11-02 16:18:50|344.42|342.72|344.38|342.68|344.42|342.72|344.38|342.68|10
1730564340000|2024-11-02 16:19:00|344.39|342.69|344.4|342.7|344.44|342.74|344.39|342.69|6
1730564350000|2024-11-02 16:19:10|344.41|342.71|344.35|342.65|344.41|342.71|344.35|342.65|8
1730564360000|2024-11-02 16:19:20|344.34|342.64|344.26|342.56|344.34|342.64|344.26|342.56|9
1730564370000|2024-11-02 16:19:30|344.27|342.57|344.27|342.57|344.27|342.57|344.27|342.57|1
1730564380000|2024-11-02 16:19:40|344.28|342.58|344.36|342.66|344.36|342.66|344.27|342.57|5
1730564390000|2024-11-02 16:19:50|344.41|342.71|344.58|342.88|344.58|342.88|344.41|342.71|3
1730564400000|2024-11-02 16:20:00|344.6|342.9|344.64|342.94|344.67|342.97|344.6|342.9|7
1730564410000|2024-11-02 16:20:10|344.63|342.93|344.63|342.93|344.65|342.95|344.6|342.9|12
1730564420000|2024-11-02 16:20:20|344.62|342.92|344.61|342.91|344.62|342.92|344.61|342.91|2
1730564430000|2024-11-02 16:20:30|344.63|342.93|344.63|342.93|344.63|342.93|344.63|342.93|1
1730564440000|2024-11-02 16:20:40|344.61|342.91|344.47|342.77|344.61|342.91|344.46|342.76|13
1730564450000|2024-11-02 16:20:50|344.48|342.78|344.48|342.78|344.48|342.78|344.47|342.77|3
1730564460000|2024-11-02 16:21:00|344.49|342.79|344.56|342.86|344.61|342.91|344.49|342.79|17
1730564470000|2024-11-02 16:21:10|344.58|342.88|344.68|342.98|344.68|342.98|344.52|342.82|12
1730564480000|2024-11-02 16:21:20|344.67|342.97|344.68|342.98|344.68|342.98|344.67|342.97|2
1730564510000|2024-11-02 16:21:50|344.67|342.97|344.62|342.92|344.67|342.97|344.62|342.92|6
1730564520000|2024-11-02 16:22:00|344.63|342.93|344.65|342.95|344.68|342.98|344.63|342.93|16
1730564530000|2024-11-02 16:22:10|344.64|342.94|344.63|342.93|344.64|342.94|344.62|342.92|10
1730564540000|2024-11-02 16:22:20|344.64|342.94|344.65|342.95|344.65|342.95|344.64|342.94|2
1730564550000|2024-11-02 16:22:30|344.66|342.96|344.66|342.96|344.66|342.96|344.66|342.96|1
1730564560000|2024-11-02 16:22:40|344.65|342.95|344.63|342.93|344.65|342.95|344.62|342.92|4
1730564570000|2024-11-02 16:22:50|344.62|342.92|344.61|342.91|344.63|342.93|344.61|342.91|4
1730564580000|2024-11-02 16:23:00|344.62|342.92|344.55|342.85|344.62|342.92|344.55|342.85|8
1730564590000|2024-11-02 16:23:10|344.54|342.84|344.51|342.81|344.54|342.84|344.5|342.8|5
1730564600000|2024-11-02 16:23:20|344.53|342.83|344.57|342.87|344.57|342.87|344.53|342.83|7
1730564610000|2024-11-02 16:23:30|344.56|342.86|344.51|342.81|344.57|342.87|344.5|342.8|9
1730564620000|2024-11-02 16:23:40|344.55|342.85|344.54|342.84|344.55|342.85|344.54|342.84|2
1730564630000|2024-11-02 16:23:50|344.52|342.82|344.41|342.71|344.54|342.84|344.41|342.71|10
1730564640000|2024-11-02 16:24:00|344.42|342.72|344.39|342.69|344.42|342.72|344.38|342.68|6
1730564650000|2024-11-02 16:24:10|344.4|342.7|344.42|342.72|344.42|342.72|344.39|342.69|8
1730564660000|2024-11-02 16:24:20|344.44|342.74|344.49|342.79|344.49|342.79|344.44|342.74|12
1730564670000|2024-11-02 16:24:30|344.53|342.83|344.53|342.83|344.53|342.83|344.53|342.83|1
1730564680000|2024-11-02 16:24:40|344.54|342.84|344.8|343.1|344.81|343.11|344.54|342.84|7
1730564690000|2024-11-02 16:24:50|344.79|343.09|344.74|343.04|344.79|343.09|344.71|343.01|15
1730564700000|2024-11-02 16:25:00|344.73|343.03|344.74|343.04|344.76|343.06|344.72|343.02|15
1730564710000|2024-11-02 16:25:10|344.73|343.03|344.66|342.96|344.73|343.03|344.63|342.93|11
1730564730000|2024-11-02 16:25:30|344.68|342.98|344.7|343|344.7|343|344.68|342.98|2
1730564750000|2024-11-02 16:25:50|344.69|342.99|344.75|343.05|344.75|343.05|344.69|342.99|5
1730564760000|2024-11-02 16:26:00|344.73|343.03|344.75|343.05|344.76|343.06|344.73|343.03|13
1730564770000|2024-11-02 16:26:10|344.76|343.06|344.78|343.08|344.8|343.1|344.75|343.05|11
1730564780000|2024-11-02 16:26:20|344.79|343.09|344.79|343.09|344.79|343.09|344.78|343.08|3
1730564790000|2024-11-02 16:26:30|344.73|343.03|344.76|343.06|344.77|343.07|344.72|343.02|11
1730564800000|2024-11-02 16:26:40|344.75|343.05|344.77|343.07|344.77|343.07|344.74|343.04|6
1730564810000|2024-11-02 16:26:50|344.79|343.09|344.79|343.09|344.79|343.09|344.79|343.09|1
1730564890000|2024-11-02 16:28:10|344.87|343.17|345|343.3|345|343.3|344.87|343.17|5
1730564910000|2024-11-02 16:28:30|345.01|343.31|345|343.3|345.01|343.31|345|343.3|2
1730564920000|2024-11-02 16:28:40|344.99|343.29|344.98|343.28|344.99|343.29|344.98|343.28|6
1730564930000|2024-11-02 16:28:50|344.9|343.2|344.9|343.2|344.91|343.21|344.89|343.19|11
1730564940000|2024-11-02 16:29:00|344.89|343.19|344.97|343.27|344.97|343.27|344.89|343.19|6
1730564950000|2024-11-02 16:29:10|344.98|343.28|344.98|343.28|344.99|343.29|344.97|343.27|5
1730564960000|2024-11-02 16:29:20|344.95|343.25|344.96|343.26|344.99|343.29|344.95|343.25|13
1730564970000|2024-11-02 16:29:30|344.98|343.28|344.99|343.29|344.99|343.29|344.97|343.27|3
1730564980000|2024-11-02 16:29:40|345|343.3|345|343.3|345|343.3|345|343.3|1
1730565030000|2024-11-02 16:30:30|345.04|343.34|345.16|343.46|345.16|343.46|345.04|343.34|3
1730565040000|2024-11-02 16:30:40|345.17|343.47|345.33|343.63|345.34|343.64|345.17|343.47|8
1730565050000|2024-11-02 16:30:50|345.34|343.64|345.36|343.66|345.36|343.66|345.34|343.64|3
1730565060000|2024-11-02 16:31:00|345.35|343.65|345.35|343.65|345.35|343.65|345.35|343.65|1
1730565070000|2024-11-02 16:31:10|345.36|343.66|345.36|343.66|345.36|343.66|345.36|343.66|1
1730565080000|2024-11-02 16:31:20|345.35|343.65|345.36|343.66|345.36|343.66|345.35|343.65|2
1730565090000|2024-11-02 16:31:30|345.35|343.65|345.39|343.69|345.39|343.69|345.35|343.65|4
1730565100000|2024-11-02 16:31:40|345.4|343.7|345.46|343.76|345.48|343.78|345.4|343.7|5
1730565120000|2024-11-02 16:32:00|345.48|343.78|345.64|343.94|345.64|343.94|345.48|343.78|11
1730565130000|2024-11-02 16:32:10|345.65|343.95|345.62|343.92|345.65|343.95|345.61|343.91|10
1730565140000|2024-11-02 16:32:20|345.64|343.94|345.65|343.95|345.65|343.95|345.62|343.92|3
1730565160000|2024-11-02 16:32:40|345.66|343.96|345.82|344.12|345.82|344.12|345.65|343.95|6
1730565170000|2024-11-02 16:32:50|345.89|344.19|346.22|344.52|346.27|344.57|345.89|344.19|21
1730565180000|2024-11-02 16:33:00|346.19|344.49|346.16|344.46|346.19|344.49|346.08|344.38|16
1730565190000|2024-11-02 16:33:10|346.17|344.47|346.08|344.38|346.21|344.51|346.08|344.38|20
1730565200000|2024-11-02 16:33:20|346.07|344.37|346.09|344.39|346.11|344.41|346.05|344.35|13
1730565210000|2024-11-02 16:33:30|346.08|344.38|346.2|344.5|346.2|344.5|346.08|344.38|19
1730565220000|2024-11-02 16:33:40|346.19|344.49|346.16|344.46|346.19|344.49|346.12|344.42|8
1730565230000|2024-11-02 16:33:50|346.17|344.47|346.17|344.47|346.17|344.47|346.17|344.47|1
1730565250000|2024-11-02 16:34:10|346.18|344.48|346.17|344.47|346.18|344.48|346.17|344.47|2
1730565260000|2024-11-02 16:34:20|346.21|344.51|346.34|344.64|346.34|344.64|346.21|344.51|4
1730565310000|2024-11-02 16:35:10|346.33|344.63|346.32|344.62|346.33|344.63|346.31|344.61|5
1730565320000|2024-11-02 16:35:20|346.34|344.64|346.34|344.64|346.34|344.64|346.34|344.64|1
1730565330000|2024-11-02 16:35:30|346.33|344.63|346.25|344.55|346.33|344.63|346.25|344.55|5
1730565340000|2024-11-02 16:35:40|346.26|344.56|346.27|344.57|346.28|344.58|346.23|344.53|8
1730565350000|2024-11-02 16:35:50|346.26|344.56|346.13|344.43|346.27|344.57|346.12|344.42|13
1730565360000|2024-11-02 16:36:00|346.12|344.42|346.11|344.41|346.13|344.43|345.99|344.29|17
1730565370000|2024-11-02 16:36:10|346.12|344.42|346.2|344.5|346.2|344.5|346.1|344.4|16
1730565380000|2024-11-02 16:36:20|346.22|344.52|346.28|344.58|346.28|344.58|346.2|344.5|8
1730565390000|2024-11-02 16:36:30|346.29|344.59|346.33|344.63|346.33|344.63|346.29|344.59|6
1730565410000|2024-11-02 16:36:50|346.34|344.64|346.34|344.64|346.34|344.64|346.34|344.64|1
1730565420000|2024-11-02 16:37:00|346.33|344.63|346.21|344.51|346.33|344.63|346.2|344.5|4
1730565430000|2024-11-02 16:37:10|346.2|344.5|346.08|344.38|346.2|344.5|346.05|344.35|8
1730565440000|2024-11-02 16:37:20|346.07|344.37|346|344.3|346.08|344.38|346|344.3|10
1730565450000|2024-11-02 16:37:30|345.99|344.29|345.96|344.26|345.99|344.29|345.95|344.25|6
1730565460000|2024-11-02 16:37:40|345.91|344.21|346.13|344.43|346.13|344.43|345.91|344.21|7
1730565470000|2024-11-02 16:37:50|346.12|344.42|346.15|344.45|346.15|344.45|346.1|344.4|12
1730565480000|2024-11-02 16:38:00|346.11|344.41|346.17|344.47|346.18|344.48|346.11|344.41|6
1730565490000|2024-11-02 16:38:10|346.18|344.48|346.14|344.44|346.18|344.48|346.14|344.44|10
1730565500000|2024-11-02 16:38:20|346.13|344.43|346.12|344.42|346.14|344.44|346.11|344.41|5
1730565510000|2024-11-02 16:38:30|346.11|344.41|345.97|344.27|346.11|344.41|345.97|344.27|7
1730565520000|2024-11-02 16:38:40|345.96|344.26|345.95|344.25|345.96|344.26|345.93|344.23|7
1730565530000|2024-11-02 16:38:50|345.94|344.24|345.91|344.21|345.94|344.24|345.91|344.21|6
1730565540000|2024-11-02 16:39:00|345.97|344.27|345.97|344.27|345.97|344.27|345.97|344.27|1
1730565550000|2024-11-02 16:39:10|346|344.3|346.06|344.36|346.06|344.36|346|344.3|3
1730565560000|2024-11-02 16:39:20|346.01|344.31|346.09|344.39|346.12|344.42|346.01|344.31|11
1730565570000|2024-11-02 16:39:30|346.11|344.41|346.14|344.44|346.19|344.49|346.1|344.4|14
1730565580000|2024-11-02 16:39:40|346.12|344.42|346.17|344.47|346.19|344.49|346.12|344.42|5
1730565590000|2024-11-02 16:39:50|346.16|344.46|346.16|344.46|346.16|344.46|346.14|344.44|3
1730565600000|2024-11-02 16:40:00|346.14|344.44|346.2|344.5|346.2|344.5|346.14|344.44|4
1730565610000|2024-11-02 16:40:10|346.21|344.51|346.34|344.64|346.34|344.64|346.21|344.51|6
1730565650000|2024-11-02 16:40:50|346.36|344.66|346.62|344.92|346.62|344.92|346.36|344.66|3
1730565660000|2024-11-02 16:41:00|346.65|344.95|346.65|344.95|346.71|345.01|346.65|344.95|14
1730565670000|2024-11-02 16:41:10|346.6|344.9|346.59|344.89|346.61|344.91|346.59|344.89|4
1730565680000|2024-11-02 16:41:20|346.58|344.88|346.5|344.8|346.58|344.88|346.5|344.8|5
1730565690000|2024-11-02 16:41:30|346.46|344.76|346.46|344.76|346.5|344.8|346.45|344.75|11
1730565700000|2024-11-02 16:41:40|346.47|344.77|346.47|344.77|346.47|344.77|346.46|344.76|3
1730565710000|2024-11-02 16:41:50|346.38|344.68|346.46|344.76|346.48|344.78|346.36|344.66|11
1730565720000|2024-11-02 16:42:00|346.47|344.77|346.51|344.81|346.51|344.81|346.47|344.77|8
1730565740000|2024-11-02 16:42:20|346.56|344.86|346.56|344.86|346.56|344.86|346.55|344.85|3
1730565750000|2024-11-02 16:42:30|346.55|344.85|346.54|344.84|346.56|344.86|346.54|344.84|4
1730565770000|2024-11-02 16:42:50|346.56|344.86|346.56|344.86|346.56|344.86|346.56|344.86|1
1730565780000|2024-11-02 16:43:00|346.57|344.87|346.64|344.94|346.66|344.96|346.57|344.87|7
1730565790000|2024-11-02 16:43:10|346.66|344.96|346.71|345.01|346.71|345.01|346.66|344.96|7
1730565800000|2024-11-02 16:43:20|346.7|345|346.73|345.03|346.73|345.03|346.7|345|14
1730565810000|2024-11-02 16:43:30|346.74|345.04|346.95|345.25|346.95|345.25|346.74|345.04|2
1730565820000|2024-11-02 16:43:40|346.91|345.21|346.93|345.23|346.93|345.23|346.91|345.21|3
1730565830000|2024-11-02 16:43:50|346.96|345.26|347.11|345.41|347.12|345.42|346.96|345.26|8
1730565840000|2024-11-02 16:44:00|347.1|345.4|347.11|345.41|347.13|345.43|347.09|345.39|14
1730565850000|2024-11-02 16:44:10|347.1|345.4|347.09|345.39|347.13|345.43|347.09|345.39|17
1730565860000|2024-11-02 16:44:20|347.03|345.33|346.9|345.2|347.03|345.33|346.9|345.2|7
1730565870000|2024-11-02 16:44:30|346.91|345.21|346.98|345.28|346.98|345.28|346.91|345.21|18
1730565880000|2024-11-02 16:44:40|346.96|345.26|346.98|345.28|346.98|345.28|346.94|345.24|5
1730565890000|2024-11-02 16:44:50|346.95|345.25|346.96|345.26|346.98|345.28|346.95|345.25|4
1730565900000|2024-11-02 16:45:00|346.9|345.2|346.96|345.26|346.96|345.26|346.89|345.19|11
1730565910000|2024-11-02 16:45:10|346.95|345.25|346.89|345.19|346.96|345.26|346.89|345.19|10
1730565920000|2024-11-02 16:45:20|346.83|345.13|346.9|345.2|346.91|345.21|346.83|345.13|11
1730565930000|2024-11-02 16:45:30|346.91|345.21|347.01|345.31|347.02|345.32|346.91|345.21|11
1730565940000|2024-11-02 16:45:40|347|345.3|347.01|345.31|347.03|345.33|346.99|345.29|7
1730565950000|2024-11-02 16:45:50|347|345.3|346.97|345.27|347|345.3|346.96|345.26|10
1730565960000|2024-11-02 16:46:00|346.89|345.19|346.88|345.18|346.89|345.19|346.88|345.18|4
1730565970000|2024-11-02 16:46:10|346.87|345.17|346.87|345.17|346.88|345.18|346.85|345.15|10
1730565980000|2024-11-02 16:46:20|346.84|345.14|346.83|345.13|346.88|345.18|346.83|345.13|9
1730565990000|2024-11-02 16:46:30|346.73|345.03|346.78|345.08|346.78|345.08|346.7|345|14
1730566000000|2024-11-02 16:46:40|346.8|345.1|346.83|345.13|346.83|345.13|346.8|345.1|5
1730566010000|2024-11-02 16:46:50|346.82|345.12|346.82|345.12|346.84|345.14|346.82|345.12|4
1730566020000|2024-11-02 16:47:00|346.81|345.11|346.86|345.16|346.87|345.17|346.8|345.1|13
1730566030000|2024-11-02 16:47:10|346.87|345.17|346.51|344.81|346.89|345.19|346.47|344.77|14
1730566040000|2024-11-02 16:47:20|346.48|344.78|346.58|344.88|346.58|344.88|346.48|344.78|8
1730566050000|2024-11-02 16:47:30|346.57|344.87|346.63|344.93|346.64|344.94|346.57|344.87|16
1730566060000|2024-11-02 16:47:40|346.64|344.94|346.66|344.96|346.72|345.02|346.63|344.93|5
1730566070000|2024-11-02 16:47:50|346.62|344.92|346.67|344.97|346.67|344.97|346.62|344.92|4
1730566080000|2024-11-02 16:48:00|346.7|345|346.74|345.04|346.74|345.04|346.7|345|4
1730566090000|2024-11-02 16:48:10|346.75|345.05|346.78|345.08|346.78|345.08|346.75|345.05|7
1730566100000|2024-11-02 16:48:20|346.77|345.07|347.29|345.59|347.35|345.65|346.75|345.05|18
1730566110000|2024-11-02 16:48:30|347.28|345.58|347.21|345.51|347.28|345.58|347.2|345.5|10
1730566120000|2024-11-02 16:48:40|347.2|345.5|347.21|345.51|347.21|345.51|347.15|345.45|8
1730566130000|2024-11-02 16:48:50|347.2|345.5|347.06|345.36|347.2|345.5|347.04|345.34|11
1730566140000|2024-11-02 16:49:00|347.05|345.35|347.02|345.32|347.06|345.36|347.01|345.31|14
1730566150000|2024-11-02 16:49:10|347.01|345.31|347.02|345.32|347.04|345.34|347|345.3|15
1730566160000|2024-11-02 16:49:20|347.01|345.31|347.06|345.36|347.06|345.36|347|345.3|9
1730566200000|2024-11-02 16:50:00|347.05|345.35|347.06|345.36|347.06|345.36|347.03|345.33|7
1730566210000|2024-11-02 16:50:10|347.13|345.43|347.24|345.54|347.25|345.55|347.13|345.43|5
1730566220000|2024-11-02 16:50:20|347.23|345.53|347.24|345.54|347.25|345.55|347.23|345.53|4
1730566230000|2024-11-02 16:50:30|347.25|345.55|347.33|345.63|347.33|345.63|347.21|345.51|8
1730566240000|2024-11-02 16:50:40|347.34|345.64|347.4|345.7|347.4|345.7|347.33|345.63|16
1730566250000|2024-11-02 16:50:50|347.41|345.71|347.45|345.75|347.46|345.76|347.41|345.71|5
1730566260000|2024-11-02 16:51:00|347.57|345.87|348.15|346.45|348.33|346.63|347.57|345.87|23
1730566270000|2024-11-02 16:51:10|348.05|346.35|347.74|346.04|348.05|346.35|347.71|346.01|18
1730566280000|2024-11-02 16:51:20|347.73|346.03|347.78|346.08|347.78|346.08|347.73|346.03|15
1730566290000|2024-11-02 16:51:30|347.84|346.14|347.84|346.14|347.88|346.18|347.83|346.13|17
1730566300000|2024-11-02 16:51:40|347.83|346.13|347.84|346.14|347.85|346.15|347.8|346.1|6
1730566310000|2024-11-02 16:51:50|347.87|346.17|347.88|346.18|347.88|346.18|347.87|346.17|2
1730566330000|2024-11-02 16:52:10|347.84|346.14|347.56|345.86|347.84|346.14|347.51|345.81|19
1730566340000|2024-11-02 16:52:20|347.58|345.88|347.69|345.99|347.7|346|347.58|345.88|13
1730566350000|2024-11-02 16:52:30|347.68|345.98|347.63|345.93|347.68|345.98|347.63|345.93|6
1730566360000|2024-11-02 16:52:40|347.62|345.92|347.5|345.8|347.62|345.92|347.49|345.79|10
1730566370000|2024-11-02 16:52:50|347.48|345.78|347.53|345.83|347.54|345.84|347.48|345.78|4
1730566380000|2024-11-02 16:53:00|347.52|345.82|347.5|345.8|347.54|345.84|347.5|345.8|5
1730566390000|2024-11-02 16:53:10|347.49|345.79|347.41|345.71|347.5|345.8|347.41|345.71|12
1730566400000|2024-11-02 16:53:20|347.38|345.68|347.45|345.75|347.46|345.76|347.38|345.68|8
1730566410000|2024-11-02 16:53:30|347.46|345.76|347.42|345.72|347.46|345.76|347.42|345.72|10
1730566420000|2024-11-02 16:53:40|347.45|345.75|347.46|345.76|347.46|345.76|347.42|345.72|3
1730566430000|2024-11-02 16:53:50|347.41|345.71|347.54|345.84|347.54|345.84|347.41|345.71|8
1730566510000|2024-11-02 16:55:10|347.53|345.83|347.54|345.84|347.54|345.84|347.53|345.83|2
1730566520000|2024-11-02 16:55:20|347.46|345.76|347.45|345.75|347.47|345.77|347.41|345.71|6
1730566530000|2024-11-02 16:55:30|347.44|345.74|347.45|345.75|347.45|345.75|347.44|345.74|2
1730566590000|2024-11-02 16:56:30|347.46|345.76|347.45|345.75|347.46|345.76|347.45|345.75|2
1730566620000|2024-11-02 16:57:00|347.44|345.74|347.44|345.74|347.44|345.74|347.44|345.74|1
1730566630000|2024-11-02 16:57:10|347.43|345.73|347.45|345.75|347.45|345.75|347.43|345.73|2
1730566660000|2024-11-02 16:57:40|347.49|345.79|347.53|345.83|347.53|345.83|347.49|345.79|10
1730566680000|2024-11-02 16:58:00|347.5|345.8|347.49|345.79|347.5|345.8|347.49|345.79|2
1730566690000|2024-11-02 16:58:10|347.48|345.78|347.48|345.78|347.48|345.78|347.48|345.78|1
1730566700000|2024-11-02 16:58:20|347.47|345.77|347.47|345.77|347.47|345.77|347.47|345.77|1
1730566710000|2024-11-02 16:58:30|347.52|345.82|347.52|345.82|347.52|345.82|347.52|345.82|1
1730566720000|2024-11-02 16:58:40|347.51|345.81|347.53|345.83|347.53|345.83|347.49|345.79|6
1730566730000|2024-11-02 16:58:50|347.52|345.82|347.42|345.72|347.52|345.82|347.42|345.72|8
1730566740000|2024-11-02 16:59:00|347.44|345.74|347.45|345.75|347.49|345.79|347.44|345.74|6
1730566750000|2024-11-02 16:59:10|347.42|345.72|347.46|345.76|347.48|345.78|347.42|345.72|8
1730566760000|2024-11-02 16:59:20|347.45|345.75|347.44|345.74|347.45|345.75|347.44|345.74|2
1730566770000|2024-11-02 16:59:30|347.43|345.73|347.49|345.79|347.49|345.79|347.43|345.73|11
1730566780000|2024-11-02 16:59:40|347.48|345.78|347.67|345.97|347.68|345.98|347.45|345.75|10
1730566790000|2024-11-02 16:59:50|347.66|345.96|347.66|345.96|347.66|345.96|347.65|345.95|3
1730566800000|2024-11-02 17:00:00|347.65|345.95|347.64|345.94|347.73|346.03|347.63|345.93|16
1730566810000|2024-11-02 17:00:10|347.63|345.93|347.58|345.88|347.63|345.93|347.54|345.84|5
1730566820000|2024-11-02 17:00:20|347.53|345.83|347.64|345.94|347.65|345.95|347.52|345.82|22
1730566830000|2024-11-02 17:00:30|347.63|345.93|347.56|345.86|347.64|345.94|347.55|345.85|13
1730566840000|2024-11-02 17:00:40|347.59|345.89|347.61|345.91|347.62|345.92|347.56|345.86|15
1730566850000|2024-11-02 17:00:50|347.62|345.92|347.6|345.9|347.62|345.92|347.6|345.9|6
1730566860000|2024-11-02 17:01:00|347.62|345.92|347.78|346.08|347.8|346.1|347.62|345.92|5
1730566870000|2024-11-02 17:01:10|347.77|346.07|347.68|345.98|347.77|346.07|347.66|345.96|17
1730566880000|2024-11-02 17:01:20|347.67|345.97|347.63|345.93|347.7|346|347.57|345.87|19
1730566890000|2024-11-02 17:01:30|347.62|345.92|347.84|346.14|347.86|346.16|347.57|345.87|18
1730566900000|2024-11-02 17:01:40|347.83|346.13|347.67|345.97|347.83|346.13|347.67|345.97|14
1730566910000|2024-11-02 17:01:50|347.66|345.96|347.62|345.92|347.69|345.99|347.61|345.91|11
1730566920000|2024-11-02 17:02:00|347.61|345.91|347.72|346.02|347.72|346.02|347.59|345.89|15
1730566930000|2024-11-02 17:02:10|347.71|346.01|347.8|346.1|347.8|346.1|347.71|346.01|10
1730566940000|2024-11-02 17:02:20|347.79|346.09|347.8|346.1|347.8|346.1|347.79|346.09|2
1730566950000|2024-11-02 17:02:30|347.79|346.09|347.8|346.1|347.8|346.1|347.78|346.08|3
1730566960000|2024-11-02 17:02:40|347.79|346.09|347.8|346.1|347.8|346.1|347.79|346.09|4
1730566970000|2024-11-02 17:02:50|347.79|346.09|347.75|346.05|347.79|346.09|347.75|346.05|6
1730566980000|2024-11-02 17:03:00|347.77|346.07|347.78|346.08|347.79|346.09|347.75|346.05|8
1730566990000|2024-11-02 17:03:10|347.77|346.07|347.66|345.96|347.77|346.07|347.64|345.94|12
1730567000000|2024-11-02 17:03:20|347.65|345.95|347.67|345.97|347.68|345.98|347.65|345.95|9
1730567010000|2024-11-02 17:03:30|347.68|345.98|347.69|345.99|347.69|345.99|347.66|345.96|3
1730567020000|2024-11-02 17:03:40|347.61|345.91|347.59|345.89|347.62|345.92|347.59|345.89|5
1730567030000|2024-11-02 17:03:50|347.57|345.87|347.55|345.85|347.61|345.91|347.55|345.85|12
1730567040000|2024-11-02 17:04:00|347.54|345.84|347.48|345.78|347.54|345.84|347.46|345.76|10
1730567050000|2024-11-02 17:04:10|347.5|345.8|347.41|345.71|347.51|345.81|347.38|345.68|14
1730567060000|2024-11-02 17:04:20|347.33|345.63|347.3|345.6|347.33|345.63|347.28|345.58|14
1730567070000|2024-11-02 17:04:30|347.29|345.59|347.27|345.57|347.29|345.59|347.27|345.57|3
1730567080000|2024-11-02 17:04:40|347.29|345.59|347.24|345.54|347.29|345.59|347.18|345.48|18
1730567090000|2024-11-02 17:04:50|347.25|345.55|347.33|345.63|347.34|345.64|347.25|345.55|7
1730567100000|2024-11-02 17:05:00|347.35|345.65|347.38|345.68|347.39|345.69|347.35|345.65|5
1730567110000|2024-11-02 17:05:10|347.46|345.76|347.48|345.78|347.48|345.78|347.46|345.76|3
1730567150000|2024-11-02 17:05:50|347.46|345.76|347.47|345.77|347.47|345.77|347.45|345.75|6
1730567190000|2024-11-02 17:06:30|347.5|345.8|347.57|345.87|347.57|345.87|347.5|345.8|8
1730567200000|2024-11-02 17:06:40|347.58|345.88|347.86|346.16|347.86|346.16|347.57|345.87|15
1730567210000|2024-11-02 17:06:50|347.88|346.18|347.83|346.13|347.92|346.22|347.81|346.11|11
1730567220000|2024-11-02 17:07:00|347.84|346.14|347.59|345.89|347.85|346.15|347.59|345.89|21
1730567230000|2024-11-02 17:07:10|347.58|345.88|347.58|345.88|347.63|345.93|347.55|345.85|13
1730567240000|2024-11-02 17:07:20|347.57|345.87|347.66|345.96|347.66|345.96|347.57|345.87|8
1730567250000|2024-11-02 17:07:30|347.77|346.07|347.78|346.08|347.79|346.09|347.77|346.07|6
1730567260000|2024-11-02 17:07:40|347.79|346.09|347.83|346.13|347.84|346.14|347.78|346.08|13
1730567270000|2024-11-02 17:07:50|347.82|346.12|347.78|346.08|347.82|346.12|347.77|346.07|12
1730567280000|2024-11-02 17:08:00|347.77|346.07|347.62|345.92|347.79|346.09|347.62|345.92|15
1730567290000|2024-11-02 17:08:10|347.63|345.93|347.66|345.96|347.67|345.97|347.63|345.93|3
1730567300000|2024-11-02 17:08:20|347.67|345.97|347.68|345.98|347.68|345.98|347.65|345.95|3
1730567310000|2024-11-02 17:08:30|347.66|345.96|347.7|346|347.72|346.02|347.66|345.96|10
1730567320000|2024-11-02 17:08:40|347.68|345.98|347.7|346|347.7|346|347.68|345.98|2
1730567330000|2024-11-02 17:08:50|347.69|345.99|347.53|345.83|347.69|345.99|347.53|345.83|9
1730567340000|2024-11-02 17:09:00|347.54|345.84|347.5|345.8|347.55|345.85|347.5|345.8|11
1730567350000|2024-11-02 17:09:10|347.46|345.76|347.47|345.77|347.48|345.78|347.45|345.75|6
1730567360000|2024-11-02 17:09:20|347.48|345.78|347.49|345.79|347.49|345.79|347.48|345.78|6
1730567370000|2024-11-02 17:09:30|347.48|345.78|347.52|345.82|347.52|345.82|347.48|345.78|7
1730567400000|2024-11-02 17:10:00|347.51|345.81|347.52|345.82|347.52|345.82|347.48|345.78|6
1730567410000|2024-11-02 17:10:10|347.61|345.91|347.69|345.99|347.69|345.99|347.61|345.91|2
1730567420000|2024-11-02 17:10:20|347.68|345.98|347.78|346.08|347.79|346.09|347.68|345.98|8
1730567430000|2024-11-02 17:10:30|347.77|346.07|347.82|346.12|347.83|346.13|347.77|346.07|6
1730567440000|2024-11-02 17:10:40|347.83|346.13|347.84|346.14|347.84|346.14|347.83|346.13|2
1730567450000|2024-11-02 17:10:50|347.83|346.13|347.68|345.98|347.83|346.13|347.65|345.95|10
1730567460000|2024-11-02 17:11:00|347.69|345.99|347.71|346.01|347.77|346.07|347.69|345.99|12
1730567470000|2024-11-02 17:11:10|347.73|346.03|347.76|346.06|347.76|346.06|347.73|346.03|6
1730567480000|2024-11-02 17:11:20|347.75|346.05|347.76|346.06|347.76|346.06|347.75|346.05|4
1730567500000|2024-11-02 17:11:40|347.8|346.1|347.7|346|347.85|346.15|347.68|345.98|14
1730567510000|2024-11-02 17:11:50|347.71|346.01|347.72|346.02|347.72|346.02|347.71|346.01|2
1730567520000|2024-11-02 17:12:00|347.71|346.01|347.68|345.98|347.72|346.02|347.65|345.95|5
1730567530000|2024-11-02 17:12:10|347.66|345.96|347.59|345.89|347.68|345.98|347.59|345.89|11
1730567540000|2024-11-02 17:12:20|347.6|345.9|347.75|346.05|347.75|346.05|347.59|345.89|11
1730567550000|2024-11-02 17:12:30|347.83|346.13|347.86|346.16|347.9|346.2|347.82|346.12|13
1730567560000|2024-11-02 17:12:40|347.85|346.15|347.8|346.1|347.85|346.15|347.79|346.09|12
1730567570000|2024-11-02 17:12:50|347.81|346.11|347.79|346.09|347.81|346.11|347.75|346.05|10
1730567580000|2024-11-02 17:13:00|347.78|346.08|347.79|346.09|347.79|346.09|347.73|346.03|7
1730567620000|2024-11-02 17:13:40|347.82|346.12|347.85|346.15|347.86|346.16|347.82|346.12|5
1730567630000|2024-11-02 17:13:50|347.84|346.14|347.75|346.05|347.84|346.14|347.75|346.05|8
1730567640000|2024-11-02 17:14:00|347.76|346.06|347.73|346.03|347.77|346.07|347.72|346.02|8
1730567650000|2024-11-02 17:14:10|347.75|346.05|347.8|346.1|347.82|346.12|347.75|346.05|5
1730567670000|2024-11-02 17:14:30|347.79|346.09|347.74|346.04|347.8|346.1|347.74|346.04|8
1730567680000|2024-11-02 17:14:40|347.73|346.03|347.75|346.05|347.77|346.07|347.72|346.02|11
1730567690000|2024-11-02 17:14:50|347.76|346.06|347.62|345.92|347.78|346.08|347.62|345.92|11
1730567700000|2024-11-02 17:15:00|347.61|345.91|347.54|345.84|347.67|345.97|347.54|345.84|18
1730567710000|2024-11-02 17:15:10|347.55|345.85|347.46|345.76|347.55|345.85|347.46|345.76|10
1730567720000|2024-11-02 17:15:20|347.45|345.75|347.52|345.82|347.52|345.82|347.45|345.75|5
1730567730000|2024-11-02 17:15:30|347.51|345.81|347.3|345.6|347.51|345.81|347.3|345.6|11
1730567740000|2024-11-02 17:15:40|347.29|345.59|347.21|345.51|347.29|345.59|347.15|345.45|13
1730567750000|2024-11-02 17:15:50|347.2|345.5|347.21|345.51|347.21|345.51|347.2|345.5|4
1730567760000|2024-11-02 17:16:00|347.2|345.5|347.17|345.47|347.21|345.51|347.15|345.45|10
1730567770000|2024-11-02 17:16:10|347.19|345.49|347.2|345.5|347.2|345.5|347.19|345.49|2
1730567780000|2024-11-02 17:16:20|347.26|345.56|347.36|345.66|347.36|345.66|347.26|345.56|8
1730567790000|2024-11-02 17:16:30|347.38|345.68|347.26|345.56|347.39|345.69|347.26|345.56|14
1730567800000|2024-11-02 17:16:40|347.27|345.57|347.21|345.51|347.27|345.57|347.21|345.51|17
1730567810000|2024-11-02 17:16:50|347.19|345.49|347.15|345.45|347.19|345.49|347.13|345.43|15
1730567820000|2024-11-02 17:17:00|347.14|345.44|346.99|345.29|347.15|345.45|346.99|345.29|17
1730567830000|2024-11-02 17:17:10|346.98|345.28|347.02|345.32|347.02|345.32|346.91|345.21|16
1730567840000|2024-11-02 17:17:20|347.01|345.31|347.01|345.31|347.01|345.31|347.01|345.31|1
1730567850000|2024-11-02 17:17:30|347.02|345.32|347.01|345.31|347.02|345.32|347.01|345.31|2
1730567860000|2024-11-02 17:17:40|346.97|345.27|347.03|345.33|347.03|345.33|346.97|345.27|6
1730567870000|2024-11-02 17:17:50|347.01|345.31|347.05|345.35|347.05|345.35|347.01|345.31|7
1730567880000|2024-11-02 17:18:00|347.04|345.34|347|345.3|347.05|345.35|347|345.3|6
1730567890000|2024-11-02 17:18:10|346.99|345.29|347|345.3|347|345.3|346.97|345.27|12
1730567900000|2024-11-02 17:18:20|347.01|345.31|347.32|345.62|347.33|345.63|347.01|345.31|15
1730567910000|2024-11-02 17:18:30|347.31|345.61|347.29|345.59|347.33|345.63|347.29|345.59|12
1730567920000|2024-11-02 17:18:40|347.3|345.6|347.3|345.6|347.31|345.61|347.29|345.59|9
1730567930000|2024-11-02 17:18:50|347.31|345.61|347.23|345.53|347.31|345.61|347.23|345.53|9
1730567940000|2024-11-02 17:19:00|347.21|345.51|347.16|345.46|347.22|345.52|347.16|345.46|5
1730567950000|2024-11-02 17:19:10|347.15|345.45|347.16|345.46|347.16|345.46|347.14|345.44|4
1730567960000|2024-11-02 17:19:20|347.15|345.45|347.22|345.52|347.23|345.53|347.13|345.43|9
1730567970000|2024-11-02 17:19:30|347.21|345.51|347.24|345.54|347.26|345.56|347.21|345.51|5
1730567980000|2024-11-02 17:19:40|347.18|345.48|347.22|345.52|347.22|345.52|347.18|345.48|6
1730567990000|2024-11-02 17:19:50|347.24|345.54|347.24|345.54|347.24|345.54|347.22|345.52|3
1730568000000|2024-11-02 17:20:00|347.26|345.56|347.17|345.47|347.26|345.56|347.17|345.47|7
1730568010000|2024-11-02 17:20:10|347.16|345.46|347.06|345.36|347.16|345.46|347.06|345.36|10
1730568020000|2024-11-02 17:20:20|347.07|345.37|347.12|345.42|347.12|345.42|347.06|345.36|9
1730568030000|2024-11-02 17:20:30|347.11|345.41|347.15|345.45|347.15|345.45|347.09|345.39|8
1730568040000|2024-11-02 17:20:40|347.17|345.47|347.17|345.47|347.17|345.47|347.17|345.47|1
1730568060000|2024-11-02 17:21:00|347.19|345.49|347.24|345.54|347.25|345.55|347.19|345.49|7
1730568070000|2024-11-02 17:21:10|347.23|345.53|347.25|345.55|347.25|345.55|347.23|345.53|11
1730568080000|2024-11-02 17:21:20|347.23|345.53|347.23|345.53|347.23|345.53|347.21|345.51|7
1730568090000|2024-11-02 17:21:30|347.25|345.55|347.31|345.61|347.31|345.61|347.25|345.55|5
1730568100000|2024-11-02 17:21:40|347.32|345.62|347.35|345.65|347.36|345.66|347.31|345.61|8
1730568110000|2024-11-02 17:21:50|347.34|345.64|347.35|345.65|347.38|345.68|347.33|345.63|10
1730568120000|2024-11-02 17:22:00|347.34|345.64|347.33|345.63|347.34|345.64|347.29|345.59|18
1730568130000|2024-11-02 17:22:10|347.32|345.62|347.38|345.68|347.38|345.68|347.32|345.62|6
1730568140000|2024-11-02 17:22:20|347.37|345.67|347.38|345.68|347.38|345.68|347.37|345.67|6
1730568150000|2024-11-02 17:22:30|347.37|345.67|347.38|345.68|347.38|345.68|347.36|345.66|3
1730568170000|2024-11-02 17:22:50|347.37|345.67|347.25|345.55|347.37|345.67|347.25|345.55|6
1730568180000|2024-11-02 17:23:00|347.24|345.54|347.24|345.54|347.27|345.57|347.23|345.53|12
1730568190000|2024-11-02 17:23:10|347.23|345.53|347.16|345.46|347.23|345.53|347.15|345.45|11
1730568200000|2024-11-02 17:23:20|347.12|345.42|347.2|345.5|347.22|345.52|347.12|345.42|8
1730568210000|2024-11-02 17:23:30|347.21|345.51|347.21|345.51|347.24|345.54|347.21|345.51|6
1730568220000|2024-11-02 17:23:40|347.24|345.54|347.24|345.54|347.24|345.54|347.23|345.53|9
1730568230000|2024-11-02 17:23:50|347.23|345.53|347.2|345.5|347.23|345.53|347.19|345.49|5
1730568240000|2024-11-02 17:24:00|347.19|345.49|347.18|345.48|347.19|345.49|347.16|345.46|6
1730568250000|2024-11-02 17:24:10|347.2|345.5|347.19|345.49|347.2|345.5|347.18|345.48|9
1730568260000|2024-11-02 17:24:20|347.2|345.5|347.24|345.54|347.24|345.54|347.2|345.5|4
1730568270000|2024-11-02 17:24:30|347.21|345.51|347.24|345.54|347.28|345.58|347.21|345.51|18
1730568280000|2024-11-02 17:24:40|347.26|345.56|347.26|345.56|347.28|345.58|347.25|345.55|5
1730568290000|2024-11-02 17:24:50|347.25|345.55|347.26|345.56|347.28|345.58|347.25|345.55|4
1730568300000|2024-11-02 17:25:00|347.25|345.55|347.25|345.55|347.27|345.57|347.23|345.53|6
1730568310000|2024-11-02 17:25:10|347.24|345.54|347.2|345.5|347.24|345.54|347.17|345.47|12
1730568320000|2024-11-02 17:25:20|347.21|345.51|347.23|345.53|347.27|345.57|347.19|345.49|14
1730568330000|2024-11-02 17:25:30|347.26|345.56|347.26|345.56|347.3|345.6|347.24|345.54|9
1730568340000|2024-11-02 17:25:40|347.27|345.57|347.24|345.54|347.27|345.57|347.24|345.54|4
1730568350000|2024-11-02 17:25:50|347.18|345.48|347.11|345.41|347.22|345.52|347.11|345.41|13
1730568360000|2024-11-02 17:26:00|347.14|345.44|347.14|345.44|347.19|345.49|347.11|345.41|10
1730568370000|2024-11-02 17:26:10|347.15|345.45|347.18|345.48|347.18|345.48|347.13|345.43|13
1730568380000|2024-11-02 17:26:20|347.19|345.49|347.21|345.51|347.24|345.54|347.19|345.49|7
1730568390000|2024-11-02 17:26:30|347.2|345.5|347.12|345.42|347.2|345.5|347.12|345.42|14
1730568400000|2024-11-02 17:26:40|347.11|345.41|347.11|345.41|347.12|345.42|347.11|345.41|7
1730568410000|2024-11-02 17:26:50|347.07|345.37|347.09|345.39|347.11|345.41|347.07|345.37|6
1730568420000|2024-11-02 17:27:00|347.08|345.38|347.03|345.33|347.08|345.38|346.99|345.29|13
1730568430000|2024-11-02 17:27:10|347.04|345.34|347.16|345.46|347.17|345.47|347.04|345.34|8
1730568440000|2024-11-02 17:27:20|347.19|345.49|347.19|345.49|347.2|345.5|347.18|345.48|5
1730568450000|2024-11-02 17:27:30|347.21|345.51|347.2|345.5|347.33|345.63|347.2|345.5|8
1730568460000|2024-11-02 17:27:40|347.19|345.49|347.17|345.47|347.2|345.5|347.17|345.47|9
1730568470000|2024-11-02 17:27:50|347.15|345.45|347.18|345.48|347.18|345.48|347.15|345.45|2
1730568480000|2024-11-02 17:28:00|347.19|345.49|347.19|345.49|347.26|345.56|347.17|345.47|12
1730568490000|2024-11-02 17:28:10|347.16|345.46|347.12|345.42|347.16|345.46|347.12|345.42|5
1730568500000|2024-11-02 17:28:20|347.13|345.43|347.12|345.42|347.14|345.44|347.06|345.36|13
1730568510000|2024-11-02 17:28:30|347.13|345.43|347.21|345.51|347.21|345.51|347.12|345.42|7
1730568520000|2024-11-02 17:28:40|347.24|345.54|347.21|345.51|347.24|345.54|347.21|345.51|4
1730568530000|2024-11-02 17:28:50|347.18|345.48|347.09|345.39|347.2|345.5|347.09|345.39|16
1730568540000|2024-11-02 17:29:00|347.1|345.4|347.08|345.38|347.1|345.4|347.07|345.37|11
1730568550000|2024-11-02 17:29:10|347.09|345.39|347.12|345.42|347.12|345.42|347.07|345.37|4
1730568560000|2024-11-02 17:29:20|347.11|345.41|347.08|345.38|347.12|345.42|347.08|345.38|10
1730568570000|2024-11-02 17:29:30|347.07|345.37|347.16|345.46|347.16|345.46|347.07|345.37|7
1730568580000|2024-11-02 17:29:40|347.15|345.45|347.15|345.45|347.15|345.45|347.15|345.45|1
1730568590000|2024-11-02 17:29:50|347.14|345.44|347.12|345.42|347.16|345.46|347.11|345.41|9
1730568600000|2024-11-02 17:30:00|347.11|345.41|347.1|345.4|347.14|345.44|347.06|345.36|10
1730568610000|2024-11-02 17:30:10|347.12|345.42|347.09|345.39|347.12|345.42|347.09|345.39|6
1730568620000|2024-11-02 17:30:20|347.08|345.38|347.03|345.33|347.08|345.38|346.97|345.27|13
1730568630000|2024-11-02 17:30:30|347.04|345.34|347.06|345.36|347.09|345.39|347|345.3|18
1730568640000|2024-11-02 17:30:40|347.05|345.35|347.26|345.56|347.27|345.57|347.05|345.35|19
1730568650000|2024-11-02 17:30:50|347.25|345.55|347.31|345.61|347.31|345.61|347.25|345.55|6
1730568660000|2024-11-02 17:31:00|347.3|345.6|347.24|345.54|347.31|345.61|347.24|345.54|6
1730568670000|2024-11-02 17:31:10|347.27|345.57|347.31|345.61|347.31|345.61|347.23|345.53|10
1730568680000|2024-11-02 17:31:20|347.38|345.68|347.46|345.76|347.46|345.76|347.38|345.68|3
1730568690000|2024-11-02 17:31:30|347.45|345.75|347.45|345.75|347.45|345.75|347.42|345.72|10
1730568700000|2024-11-02 17:31:40|347.44|345.74|347.47|345.77|347.47|345.77|347.41|345.71|8
1730568710000|2024-11-02 17:31:50|347.5|345.8|347.55|345.85|347.55|345.85|347.5|345.8|5
1730568720000|2024-11-02 17:32:00|347.54|345.84|347.74|346.04|347.74|346.04|347.53|345.83|12
1730568730000|2024-11-02 17:32:10|347.76|346.06|348.04|346.34|348.04|346.34|347.74|346.04|17
1730568740000|2024-11-02 17:32:20|348.03|346.33|347.97|346.27|348.03|346.33|347.93|346.23|10
1730568750000|2024-11-02 17:32:30|347.96|346.26|347.8|346.1|347.96|346.26|347.77|346.07|17
1730568760000|2024-11-02 17:32:40|347.79|346.09|347.72|346.02|347.82|346.12|347.72|346.02|9
1730568770000|2024-11-02 17:32:50|347.76|346.06|347.72|346.02|347.76|346.06|347.69|345.99|21
1730568780000|2024-11-02 17:33:00|347.71|346.01|347.7|346|347.73|346.03|347.7|346|10
1730568790000|2024-11-02 17:33:10|347.69|345.99|347.75|346.05|347.76|346.06|347.69|345.99|10
1730568800000|2024-11-02 17:33:20|347.76|346.06|347.77|346.07|347.77|346.07|347.76|346.06|2
1730568820000|2024-11-02 17:33:40|347.76|346.06|347.73|346.03|347.76|346.06|347.73|346.03|4
1730568830000|2024-11-02 17:33:50|347.72|346.02|347.73|346.03|347.74|346.04|347.71|346.01|16
1730568840000|2024-11-02 17:34:00|347.75|346.05|347.76|346.06|347.76|346.06|347.72|346.02|9
1730568850000|2024-11-02 17:34:10|347.77|346.07|347.79|346.09|347.79|346.09|347.74|346.04|9
1730568860000|2024-11-02 17:34:20|347.78|346.08|347.71|346.01|347.78|346.08|347.7|346|7
1730568870000|2024-11-02 17:34:30|347.72|346.02|347.6|345.9|347.72|346.02|347.6|345.9|13
1730568880000|2024-11-02 17:34:40|347.59|345.89|347.59|345.89|347.59|345.89|347.59|345.89|1
1730568890000|2024-11-02 17:34:50|347.56|345.86|347.58|345.88|347.58|345.88|347.52|345.82|9
1730568900000|2024-11-02 17:35:00|347.5|345.8|347.39|345.69|347.5|345.8|347.36|345.66|15
1730568910000|2024-11-02 17:35:10|347.38|345.68|347.38|345.68|347.38|345.68|347.38|345.68|1
1730568920000|2024-11-02 17:35:20|347.37|345.67|347.37|345.67|347.37|345.67|347.37|345.67|1
1730568930000|2024-11-02 17:35:30|347.36|345.66|347.38|345.68|347.38|345.68|347.33|345.63|9
1730568940000|2024-11-02 17:35:40|347.37|345.67|347.34|345.64|347.37|345.67|347.34|345.64|3
1730568950000|2024-11-02 17:35:50|347.35|345.65|347.32|345.62|347.37|345.67|347.32|345.62|9
1730568960000|2024-11-02 17:36:00|347.31|345.61|347.26|345.56|347.33|345.63|347.26|345.56|14
1730568970000|2024-11-02 17:36:10|347.25|345.55|347.22|345.52|347.25|345.55|347.22|345.52|4
1730568980000|2024-11-02 17:36:20|347.21|345.51|347.21|345.51|347.21|345.51|347.21|345.51|1
1730568990000|2024-11-02 17:36:30|347.2|345.5|347.03|345.33|347.2|345.5|347.03|345.33|7
1730569000000|2024-11-02 17:36:40|347.02|345.32|347.03|345.33|347.05|345.35|347.01|345.31|9
1730569010000|2024-11-02 17:36:50|347.02|345.32|347.03|345.33|347.03|345.33|347.01|345.31|3
1730569020000|2024-11-02 17:37:00|347.02|345.32|347.02|345.32|347.03|345.33|347.02|345.32|7
1730569030000|2024-11-02 17:37:10|347.03|345.33|347.21|345.51|347.22|345.52|347.03|345.33|5
1730569040000|2024-11-02 17:37:20|347.22|345.52|347.07|345.37|347.26|345.56|347.07|345.37|9
1730569050000|2024-11-02 17:37:30|347.06|345.36|347.12|345.42|347.13|345.43|347.04|345.34|10
1730569060000|2024-11-02 17:37:40|347.11|345.41|347.04|345.34|347.11|345.41|347.04|345.34|7
1730569070000|2024-11-02 17:37:50|347|345.3|347|345.3|347.01|345.31|347|345.3|5
1730569080000|2024-11-02 17:38:00|346.99|345.29|346.92|345.22|346.99|345.29|346.92|345.22|10
1730569090000|2024-11-02 17:38:10|346.91|345.21|346.89|345.19|346.91|345.21|346.86|345.16|13
1730569100000|2024-11-02 17:38:20|346.9|345.2|346.91|345.21|346.91|345.21|346.9|345.2|2
1730569110000|2024-11-02 17:38:30|346.96|345.26|346.98|345.28|346.98|345.28|346.94|345.24|11
1730569120000|2024-11-02 17:38:40|346.97|345.27|347.01|345.31|347.01|345.31|346.97|345.27|12
1730569130000|2024-11-02 17:38:50|346.98|345.28|346.88|345.18|346.99|345.29|346.87|345.17|11
1730569140000|2024-11-02 17:39:00|346.87|345.17|346.83|345.13|346.88|345.18|346.83|345.13|6
1730569150000|2024-11-02 17:39:10|346.84|345.14|346.81|345.11|346.84|345.14|346.81|345.11|8
1730569160000|2024-11-02 17:39:20|346.8|345.1|346.8|345.1|346.81|345.11|346.79|345.09|12
1730569170000|2024-11-02 17:39:30|346.81|345.11|346.77|345.07|346.91|345.21|346.77|345.07|14
1730569180000|2024-11-02 17:39:40|346.76|345.06|346.73|345.03|346.76|345.06|346.73|345.03|4
1730569190000|2024-11-02 17:39:50|346.72|345.02|346.74|345.04|346.75|345.05|346.72|345.02|9
1730569200000|2024-11-02 17:40:00|346.76|345.06|346.66|344.96|346.76|345.06|346.66|344.96|8
1730569210000|2024-11-02 17:40:10|346.65|344.95|346.59|344.89|346.65|344.95|346.59|344.89|10
1730569220000|2024-11-02 17:40:20|346.6|344.9|346.67|344.97|346.68|344.98|346.6|344.9|15
1730569230000|2024-11-02 17:40:30|346.68|344.98|346.63|344.93|346.68|344.98|346.62|344.92|11
1730569240000|2024-11-02 17:40:40|346.62|344.92|346.64|344.94|346.65|344.95|346.62|344.92|12
1730569250000|2024-11-02 17:40:50|346.61|344.91|346.54|344.84|346.61|344.91|346.54|344.84|12
1730569260000|2024-11-02 17:41:00|346.55|344.85|346.55|344.85|346.55|344.85|346.52|344.82|8
1730569270000|2024-11-02 17:41:10|346.56|344.86|346.9|345.2|346.92|345.22|346.56|344.86|17
1730569280000|2024-11-02 17:41:20|346.88|345.18|346.83|345.13|346.88|345.18|346.83|345.13|10
1730569290000|2024-11-02 17:41:30|346.85|345.15|346.79|345.09|346.85|345.15|346.79|345.09|10
1730569300000|2024-11-02 17:41:40|346.73|345.03|346.7|345|346.75|345.05|346.69|344.99|12
1730569310000|2024-11-02 17:41:50|346.69|344.99|346.61|344.91|346.69|344.99|346.61|344.91|13
1730569320000|2024-11-02 17:42:00|346.6|344.9|346.5|344.8|346.6|344.9|346.5|344.8|12
1730569330000|2024-11-02 17:42:10|346.49|344.79|346.49|344.79|346.5|344.8|346.49|344.79|5
1730569340000|2024-11-02 17:42:20|346.5|344.8|346.48|344.78|346.56|344.86|346.48|344.78|8
1730569350000|2024-11-02 17:42:30|346.47|344.77|346.44|344.74|346.47|344.77|346.43|344.73|10
1730569360000|2024-11-02 17:42:40|346.43|344.73|346.43|344.73|346.44|344.74|346.43|344.73|3
1730569370000|2024-11-02 17:42:50|346.42|344.72|346.36|344.66|346.42|344.72|346.35|344.65|8
1730569380000|2024-11-02 17:43:00|346.41|344.71|346.46|344.76|346.48|344.78|346.39|344.69|14
1730569390000|2024-11-02 17:43:10|346.45|344.75|346.45|344.75|346.45|344.75|346.4|344.7|9
1730569400000|2024-11-02 17:43:20|346.46|344.76|346.4|344.7|346.46|344.76|346.39|344.69|7
1730569410000|2024-11-02 17:43:30|346.39|344.69|346.32|344.62|346.39|344.69|346.32|344.62|6
1730569420000|2024-11-02 17:43:40|346.31|344.61|346.24|344.54|346.31|344.61|346.24|344.54|8
1730569430000|2024-11-02 17:43:50|346.23|344.53|346|344.3|346.24|344.54|345.94|344.24|19
1730569440000|2024-11-02 17:44:00|346.01|344.31|346.06|344.36|346.07|344.37|346.01|344.31|6
1730569450000|2024-11-02 17:44:10|346.07|344.37|346.19|344.49|346.23|344.53|346.07|344.37|11
1730569460000|2024-11-02 17:44:20|346.22|344.52|346.26|344.56|346.26|344.56|346.22|344.52|7
1730569470000|2024-11-02 17:44:30|346.25|344.55|346.18|344.48|346.25|344.55|346.18|344.48|6
1730569480000|2024-11-02 17:44:40|346.16|344.46|346.22|344.52|346.22|344.52|346.16|344.46|6
1730569490000|2024-11-02 17:44:50|346.21|344.51|346.19|344.49|346.21|344.51|346.18|344.48|13
1730569500000|2024-11-02 17:45:00|346.21|344.51|346.37|344.67|346.39|344.69|346.21|344.51|13
1730569510000|2024-11-02 17:45:10|346.36|344.66|346.37|344.67|346.37|344.67|346.32|344.62|14
1730569520000|2024-11-02 17:45:20|346.38|344.68|346.56|344.86|346.56|344.86|346.38|344.68|11
1730569530000|2024-11-02 17:45:30|346.58|344.88|346.59|344.89|346.59|344.89|346.57|344.87|8
1730569540000|2024-11-02 17:45:40|346.58|344.88|346.59|344.89|346.61|344.91|346.53|344.83|20
1730569550000|2024-11-02 17:45:50|346.58|344.88|346.55|344.85|346.58|344.88|346.51|344.81|10
1730569560000|2024-11-02 17:46:00|346.57|344.87|346.51|344.81|346.62|344.92|346.51|344.81|11
1730569570000|2024-11-02 17:46:10|346.52|344.82|346.8|345.1|346.8|345.1|346.52|344.82|10
1730569580000|2024-11-02 17:46:20|346.81|345.11|347.01|345.31|347.01|345.31|346.8|345.1|13
1730569590000|2024-11-02 17:46:30|347|345.3|347.06|345.36|347.08|345.38|347|345.3|13
1730569600000|2024-11-02 17:46:40|347.05|345.35|346.93|345.23|347.05|345.35|346.93|345.23|12
1730569610000|2024-11-02 17:46:50|346.94|345.24|346.81|345.11|346.95|345.25|346.81|345.11|18
1730569620000|2024-11-02 17:47:00|346.82|345.12|346.85|345.15|346.86|345.16|346.81|345.11|12
1730569630000|2024-11-02 17:47:10|346.83|345.13|346.86|345.16|346.91|345.21|346.83|345.13|9
1730569640000|2024-11-02 17:47:20|346.85|345.15|346.94|345.24|346.94|345.24|346.84|345.14|9
1730569650000|2024-11-02 17:47:30|346.93|345.23|346.92|345.22|346.93|345.23|346.91|345.21|5
1730569660000|2024-11-02 17:47:40|346.93|345.23|346.93|345.23|346.93|345.23|346.93|345.23|1
1730569670000|2024-11-02 17:47:50|346.89|345.19|346.92|345.22|346.92|345.22|346.89|345.19|4
1730569680000|2024-11-02 17:48:00|346.93|345.23|347.07|345.37|347.07|345.37|346.93|345.23|7
1730569690000|2024-11-02 17:48:10|347.13|345.43|346.98|345.28|347.15|345.45|346.98|345.28|13
1730569700000|2024-11-02 17:48:20|347|345.3|346.95|345.25|347.02|345.32|346.94|345.24|19
1730569710000|2024-11-02 17:48:30|346.94|345.24|346.85|345.15|346.94|345.24|346.84|345.14|9
1730569720000|2024-11-02 17:48:40|346.84|345.14|346.8|345.1|346.84|345.14|346.79|345.09|10
1730569730000|2024-11-02 17:48:50|346.81|345.11|346.81|345.11|346.83|345.13|346.8|345.1|15
1730569740000|2024-11-02 17:49:00|346.82|345.12|346.6|344.9|346.89|345.19|346.6|344.9|12
1730569750000|2024-11-02 17:49:10|346.59|344.89|346.57|344.87|346.59|344.89|346.55|344.85|10
1730569760000|2024-11-02 17:49:20|346.56|344.86|346.67|344.97|346.67|344.97|346.53|344.83|12
1730569770000|2024-11-02 17:49:30|346.66|344.96|346.77|345.07|346.78|345.08|346.64|344.94|12
1730569780000|2024-11-02 17:49:40|346.76|345.06|346.78|345.08|346.78|345.08|346.76|345.06|3
1730569790000|2024-11-02 17:49:50|346.79|345.09|346.86|345.16|346.86|345.16|346.79|345.09|5
1730569800000|2024-11-02 17:50:00|346.87|345.17|346.97|345.27|346.97|345.27|346.87|345.17|6
1730569810000|2024-11-02 17:50:10|346.98|345.28|347.29|345.59|347.29|345.59|346.98|345.28|15
1730569820000|2024-11-02 17:50:20|347.28|345.58|347.14|345.44|347.29|345.59|347.14|345.44|14
1730569830000|2024-11-02 17:50:30|347.12|345.42|347.12|345.42|347.13|345.43|347.07|345.37|11
1730569840000|2024-11-02 17:50:40|347.11|345.41|347.11|345.41|347.11|345.41|347.11|345.41|1
1730569850000|2024-11-02 17:50:50|347.1|345.4|347.02|345.32|347.1|345.4|346.99|345.29|12
1730569860000|2024-11-02 17:51:00|347.01|345.31|347.06|345.36|347.06|345.36|347|345.3|18
1730569870000|2024-11-02 17:51:10|347.05|345.35|347.16|345.46|347.16|345.46|347.05|345.35|7
1730569880000|2024-11-02 17:51:20|347.17|345.47|347.18|345.48|347.18|345.48|347.17|345.47|2
1730569890000|2024-11-02 17:51:30|347.19|345.49|347.17|345.47|347.19|345.49|347.14|345.44|6
1730569900000|2024-11-02 17:51:40|347.16|345.46|347.11|345.41|347.16|345.46|347.11|345.41|7
1730569920000|2024-11-02 17:52:00|347.1|345.4|347.05|345.35|347.1|345.4|347.03|345.33|9
1730569930000|2024-11-02 17:52:10|347.04|345.34|347.03|345.33|347.04|345.34|347.03|345.33|2
1730569940000|2024-11-02 17:52:20|347.08|345.38|347.11|345.41|347.11|345.41|347.07|345.37|5
1730569950000|2024-11-02 17:52:30|347.12|345.42|347.14|345.44|347.17|345.47|347.12|345.42|5
1730569960000|2024-11-02 17:52:40|347.12|345.42|347.12|345.42|347.13|345.43|347.12|345.42|3
1730569970000|2024-11-02 17:52:50|347.13|345.43|347.05|345.35|347.13|345.43|347.02|345.32|12
1730569980000|2024-11-02 17:53:00|347.02|345.32|346.98|345.28|347.02|345.32|346.98|345.28|10
1730569990000|2024-11-02 17:53:10|346.99|345.29|346.94|345.24|346.99|345.29|346.94|345.24|5
1730570020000|2024-11-02 17:53:40|346.91|345.21|346.83|345.13|346.91|345.21|346.8|345.1|10
1730570030000|2024-11-02 17:53:50|346.81|345.11|346.79|345.09|346.81|345.11|346.79|345.09|2
1730570040000|2024-11-02 17:54:00|346.8|345.1|346.89|345.19|346.89|345.19|346.8|345.1|3
1730570050000|2024-11-02 17:54:10|346.9|345.2|347.02|345.32|347.02|345.32|346.9|345.2|9
1730570060000|2024-11-02 17:54:20|347.03|345.33|347.02|345.32|347.1|345.4|347.02|345.32|14
1730570070000|2024-11-02 17:54:30|347.04|345.34|347.03|345.33|347.04|345.34|347.02|345.32|4
1730570080000|2024-11-02 17:54:40|347.02|345.32|347.03|345.33|347.03|345.33|347.02|345.32|2
1730570090000|2024-11-02 17:54:50|347.02|345.32|347.02|345.32|347.03|345.33|347.01|345.31|5
1730570100000|2024-11-02 17:55:00|347.01|345.31|347.02|345.32|347.02|345.32|346.99|345.29|5
1730570110000|2024-11-02 17:55:10|347.03|345.33|347.08|345.38|347.08|345.38|347.03|345.33|3
1730570120000|2024-11-02 17:55:20|347.11|345.41|347.19|345.49|347.21|345.51|347.09|345.39|10
1730570130000|2024-11-02 17:55:30|347.18|345.48|347.3|345.6|347.3|345.6|347.16|345.46|10
1730570140000|2024-11-02 17:55:40|347.27|345.57|347.28|345.58|347.28|345.58|347.27|345.57|2
1730570150000|2024-11-02 17:55:50|347.29|345.59|347.19|345.49|347.29|345.59|347.18|345.48|13
1730570160000|2024-11-02 17:56:00|347.18|345.48|347.03|345.33|347.18|345.48|347.01|345.31|16
1730570170000|2024-11-02 17:56:10|347.02|345.32|346.95|345.25|347.02|345.32|346.95|345.25|9
1730570180000|2024-11-02 17:56:20|346.93|345.23|346.88|345.18|346.94|345.24|346.88|345.18|11
1730570190000|2024-11-02 17:56:30|346.87|345.17|346.89|345.19|346.91|345.21|346.85|345.15|7
1730570200000|2024-11-02 17:56:40|346.91|345.21|346.86|345.16|346.91|345.21|346.86|345.16|11
1730570210000|2024-11-02 17:56:50|346.85|345.15|346.88|345.18|346.88|345.18|346.84|345.14|4
1730570220000|2024-11-02 17:57:00|346.84|345.14|346.87|345.17|346.87|345.17|346.84|345.14|5
1730570230000|2024-11-02 17:57:10|346.85|345.15|346.83|345.13|346.86|345.16|346.83|345.13|5
1730570240000|2024-11-02 17:57:20|346.84|345.14|346.89|345.19|346.89|345.19|346.84|345.14|6
1730570250000|2024-11-02 17:57:30|346.87|345.17|346.9|345.2|346.9|345.2|346.87|345.17|3
1730570280000|2024-11-02 17:58:00|346.91|345.21|346.89|345.19|346.91|345.21|346.88|345.18|6
1730570290000|2024-11-02 17:58:10|346.91|345.21|346.91|345.21|346.93|345.23|346.91|345.21|4
1730570300000|2024-11-02 17:58:20|346.92|345.22|346.91|345.21|346.93|345.23|346.91|345.21|7
1730570310000|2024-11-02 17:58:30|346.93|345.23|346.95|345.25|346.95|345.25|346.93|345.23|3
1730570320000|2024-11-02 17:58:40|346.99|345.29|346.96|345.26|347.02|345.32|346.93|345.23|10
1730570340000|2024-11-02 17:59:00|346.94|345.24|346.96|345.26|346.96|345.26|346.94|345.24|2
1730570350000|2024-11-02 17:59:10|346.95|345.25|346.94|345.24|346.96|345.26|346.94|345.24|4
1730570360000|2024-11-02 17:59:20|346.96|345.26|346.96|345.26|346.96|345.26|346.96|345.26|1
1730570370000|2024-11-02 17:59:30|346.98|345.28|346.96|345.26|346.98|345.28|346.96|345.26|2
1730570380000|2024-11-02 17:59:40|346.97|345.27|347.01|345.31|347.03|345.33|346.97|345.27|8
1730570390000|2024-11-02 17:59:50|347|345.3|347.02|345.32|347.02|345.32|347|345.3|3
1730570400000|2024-11-02 18:00:00|347.03|345.33|347.02|345.32|347.08|345.38|347.02|345.32|7
1730570410000|2024-11-02 18:00:10|347.01|345.31|347.02|345.32|347.02|345.32|346.98|345.28|7
1730570420000|2024-11-02 18:00:20|347.01|345.31|347.06|345.36|347.09|345.39|347.01|345.31|9
1730570430000|2024-11-02 18:00:30|347.05|345.35|347.06|345.36|347.06|345.36|347.05|345.35|2
1730570440000|2024-11-02 18:00:40|347.07|345.37|347.13|345.43|347.13|345.43|347.07|345.37|6
1730570450000|2024-11-02 18:00:50|347.14|345.44|347.15|345.45|347.15|345.45|347.14|345.44|2
1730570460000|2024-11-02 18:01:00|347.16|345.46|347.16|345.46|347.16|345.46|347.16|345.46|1
1730570470000|2024-11-02 18:01:10|347.14|345.44|347.16|345.46|347.16|345.46|347.14|345.44|2
1730570480000|2024-11-02 18:01:20|347.13|345.43|347.09|345.39|347.13|345.43|347.06|345.36|7
1730570490000|2024-11-02 18:01:30|347.07|345.37|347.08|345.38|347.08|345.38|347.06|345.36|3
1730570500000|2024-11-02 18:01:40|347.06|345.36|347.12|345.42|347.14|345.44|347.06|345.36|7
1730570510000|2024-11-02 18:01:50|347.13|345.43|347.13|345.43|347.15|345.45|347.13|345.43|3
1730570520000|2024-11-02 18:02:00|347.15|345.45|347.08|345.38|347.15|345.45|347.08|345.38|5
1730570530000|2024-11-02 18:02:10|347.07|345.37|347|345.3|347.07|345.37|346.99|345.29|8
1730570540000|2024-11-02 18:02:20|346.99|345.29|346.96|345.26|347|345.3|346.96|345.26|8
1730570550000|2024-11-02 18:02:30|346.97|345.27|347.1|345.4|347.1|345.4|346.97|345.27|8
1730570570000|2024-11-02 18:02:50|347.11|345.41|347.12|345.42|347.12|345.42|347.11|345.41|2
1730570580000|2024-11-02 18:03:00|347.1|345.4|347.08|345.38|347.1|345.4|347.08|345.38|2
1730570590000|2024-11-02 18:03:10|347.09|345.39|347.08|345.38|347.09|345.39|347.06|345.36|7
1730570610000|2024-11-02 18:03:30|347.09|345.39|347.11|345.41|347.11|345.41|347.09|345.39|2
1730570620000|2024-11-02 18:03:40|347.1|345.4|347.08|345.38|347.11|345.41|347.08|345.38|4
1730570630000|2024-11-02 18:03:50|347.07|345.37|347.08|345.38|347.09|345.39|347.07|345.37|4
1730570640000|2024-11-02 18:04:00|347.07|345.37|347.07|345.37|347.07|345.37|347.07|345.37|1
1730570650000|2024-11-02 18:04:10|347.09|345.39|347.1|345.4|347.1|345.4|347.09|345.39|2
1730570670000|2024-11-02 18:04:30|347.11|345.41|347.12|345.42|347.12|345.42|347.11|345.41|2
1730570680000|2024-11-02 18:04:40|347.13|345.43|347.17|345.47|347.18|345.48|347.13|345.43|7
1730570690000|2024-11-02 18:04:50|347.16|345.46|347.17|345.47|347.18|345.48|347.16|345.46|4
1730570700000|2024-11-02 18:05:00|347.18|345.48|347.1|345.4|347.18|345.48|347.1|345.4|2
1730570710000|2024-11-02 18:05:10|347.07|345.37|347.07|345.37|347.07|345.37|347.07|345.37|1
1730570720000|2024-11-02 18:05:20|347.03|345.33|346.98|345.28|347.03|345.33|346.98|345.28|5
1730570730000|2024-11-02 18:05:30|346.96|345.26|347|345.3|347.02|345.32|346.96|345.26|17
1730570740000|2024-11-02 18:05:40|346.99|345.29|347.03|345.33|347.03|345.33|346.98|345.28|5
1730570750000|2024-11-02 18:05:50|347.06|345.36|346.91|345.21|347.06|345.36|346.91|345.21|11
1730570760000|2024-11-02 18:06:00|346.9|345.2|346.76|345.06|346.9|345.2|346.72|345.02|20
1730570770000|2024-11-02 18:06:10|346.77|345.07|346.76|345.06|346.79|345.09|346.75|345.05|13
1730570780000|2024-11-02 18:06:20|346.77|345.07|346.86|345.16|346.87|345.17|346.77|345.07|16
1730570790000|2024-11-02 18:06:30|346.88|345.18|346.87|345.17|346.88|345.18|346.86|345.16|9
1730570800000|2024-11-02 18:06:40|346.86|345.16|346.75|345.05|346.86|345.16|346.75|345.05|16
1730570810000|2024-11-02 18:06:50|346.77|345.07|346.75|345.05|346.77|345.07|346.74|345.04|10
1730570820000|2024-11-02 18:07:00|346.73|345.03|346.48|344.78|346.73|345.03|346.48|344.78|16
1730570830000|2024-11-02 18:07:10|346.46|344.76|346.46|344.76|346.53|344.83|346.29|344.59|17
1730570840000|2024-11-02 18:07:20|346.45|344.75|346.24|344.54|346.45|344.75|346.22|344.52|18
1730570850000|2024-11-02 18:07:30|346.28|344.58|346.3|344.6|346.3|344.6|346.21|344.51|13
1730570860000|2024-11-02 18:07:40|346.34|344.64|346.26|344.56|346.34|344.64|346.26|344.56|11
1730570870000|2024-11-02 18:07:50|346.28|344.58|346.27|344.57|346.3|344.6|346.27|344.57|5
1730570880000|2024-11-02 18:08:00|346.28|344.58|346.18|344.48|346.28|344.58|346.09|344.39|19
1730570890000|2024-11-02 18:08:10|346.17|344.47|346.22|344.52|346.23|344.53|346.17|344.47|5
1730570900000|2024-11-02 18:08:20|346.21|344.51|346.12|344.42|346.21|344.51|346.08|344.38|18
1730570910000|2024-11-02 18:08:30|346.14|344.44|346.08|344.38|346.14|344.44|346.08|344.38|6
1730570920000|2024-11-02 18:08:40|346.07|344.37|346.07|344.37|346.08|344.38|346.07|344.37|7
1730570930000|2024-11-02 18:08:50|346.05|344.35|345.98|344.28|346.05|344.35|345.93|344.23|9
1730570940000|2024-11-02 18:09:00|345.97|344.27|346|344.3|346.05|344.35|345.96|344.26|10
1730570950000|2024-11-02 18:09:10|345.99|344.29|346|344.3|346.05|344.35|345.94|344.24|15
1730570960000|2024-11-02 18:09:20|345.99|344.29|345.56|343.86|345.99|344.29|345.56|343.86|23
1730570970000|2024-11-02 18:09:30|345.57|343.87|345.7|344|345.72|344.02|345.57|343.87|12
1730570980000|2024-11-02 18:09:40|345.69|343.99|345.49|343.79|345.69|343.99|345.49|343.79|12
1730570990000|2024-11-02 18:09:50|345.48|343.78|345.38|343.68|345.48|343.78|345.34|343.64|22
1730571000000|2024-11-02 18:10:00|345.39|343.69|345.45|343.75|345.48|343.78|345.38|343.68|19
1730571010000|2024-11-02 18:10:10|345.43|343.73|345.29|343.59|345.43|343.73|345.29|343.59|11
1730571020000|2024-11-02 18:10:20|345.28|343.58|345.21|343.51|345.28|343.58|345.18|343.48|17
1730571030000|2024-11-02 18:10:30|345.16|343.46|345.72|344.02|345.75|344.05|345.16|343.46|23
1730571040000|2024-11-02 18:10:40|345.7|344|345.75|344.05|345.81|344.11|345.68|343.98|18
1730571050000|2024-11-02 18:10:50|345.72|344.02|345.91|344.21|345.91|344.21|345.71|344.01|10
1730571060000|2024-11-02 18:11:00|345.89|344.19|346.01|344.31|346.22|344.52|345.89|344.19|25
1730571070000|2024-11-02 18:11:10|346|344.3|346.14|344.44|346.15|344.45|345.96|344.26|14
1730571080000|2024-11-02 18:11:20|346.12|344.42|346.04|344.34|346.13|344.43|346.04|344.34|9
1730571090000|2024-11-02 18:11:30|346.06|344.36|346.17|344.47|346.18|344.48|346.05|344.35|6
1730571100000|2024-11-02 18:11:40|346.2|344.5|346.25|344.55|346.26|344.56|346.2|344.5|17
1730571110000|2024-11-02 18:11:50|346.26|344.56|346.47|344.77|346.47|344.77|346.26|344.56|11
1730571120000|2024-11-02 18:12:00|346.51|344.81|346.47|344.77|346.58|344.88|346.47|344.77|16
1730571130000|2024-11-02 18:12:10|346.46|344.76|346.44|344.74|346.47|344.77|346.36|344.66|15
1730571140000|2024-11-02 18:12:20|346.45|344.75|346.3|344.6|346.45|344.75|346.29|344.59|11
1730571150000|2024-11-02 18:12:30|346.29|344.59|346.26|344.56|346.29|344.59|346.23|344.53|11
1730571160000|2024-11-02 18:12:40|346.25|344.55|346.18|344.48|346.28|344.58|346.18|344.48|12
1730571170000|2024-11-02 18:12:50|346.19|344.49|346.29|344.59|346.29|344.59|346.16|344.46|10
1730571180000|2024-11-02 18:13:00|346.3|344.6|346.24|344.54|346.39|344.69|346.24|344.54|18
1730571190000|2024-11-02 18:13:10|346.23|344.53|346.15|344.45|346.24|344.54|346.14|344.44|10
1730571200000|2024-11-02 18:13:20|346.17|344.47|346.07|344.37|346.21|344.51|346.04|344.34|18
1730571210000|2024-11-02 18:13:30|346.06|344.36|346.15|344.45|346.19|344.49|346.06|344.36|15
1730571220000|2024-11-02 18:13:40|346.14|344.44|345.92|344.22|346.14|344.44|345.92|344.22|13
1730571230000|2024-11-02 18:13:50|345.91|344.21|346|344.3|346.02|344.32|345.91|344.21|17
1730571240000|2024-11-02 18:14:00|345.99|344.29|345.87|344.17|345.99|344.29|345.87|344.17|14
1730571250000|2024-11-02 18:14:10|345.88|344.18|345.92|344.22|345.94|344.24|345.87|344.17|8
1730571260000|2024-11-02 18:14:20|345.89|344.19|345.84|344.14|345.95|344.25|345.84|344.14|19
1730571270000|2024-11-02 18:14:30|345.85|344.15|345.86|344.16|345.87|344.17|345.83|344.13|7
1730571280000|2024-11-02 18:14:40|345.87|344.17|345.9|344.2|345.95|344.25|345.87|344.17|11
1730571290000|2024-11-02 18:14:50|345.85|344.15|345.84|344.14|345.86|344.16|345.84|344.14|3
1730571300000|2024-11-02 18:15:00|345.83|344.13|345.7|344|345.83|344.13|345.7|344|20
1730571310000|2024-11-02 18:15:10|345.71|344.01|345.73|344.03|345.74|344.04|345.67|343.97|11
1730571320000|2024-11-02 18:15:20|345.74|344.04|345.86|344.16|345.92|344.22|345.74|344.04|18
1730571330000|2024-11-02 18:15:30|345.87|344.17|345.8|344.1|345.87|344.17|345.75|344.05|18
1730571340000|2024-11-02 18:15:40|345.79|344.09|345.85|344.15|345.89|344.19|345.79|344.09|9
1730571350000|2024-11-02 18:15:50|345.84|344.14|345.8|344.1|345.87|344.17|345.8|344.1|5
1730571360000|2024-11-02 18:16:00|345.81|344.11|345.81|344.11|345.81|344.11|345.67|343.97|16
1730571370000|2024-11-02 18:16:10|345.83|344.13|345.99|344.29|346.07|344.37|345.82|344.12|17
1730571380000|2024-11-02 18:16:20|345.97|344.27|345.98|344.28|346|344.3|345.93|344.23|15
1730571390000|2024-11-02 18:16:30|346.01|344.31|346.13|344.43|346.13|344.43|346.01|344.31|9
1730571400000|2024-11-02 18:16:40|346.11|344.41|346.2|344.5|346.21|344.51|346.04|344.34|14
1730571410000|2024-11-02 18:16:50|346.19|344.49|346.19|344.49|346.21|344.51|346.18|344.48|9
1730571420000|2024-11-02 18:17:00|346.18|344.48|346.31|344.61|346.32|344.62|346.14|344.44|8
1730571430000|2024-11-02 18:17:10|346.34|344.64|346.58|344.88|346.59|344.89|346.34|344.64|16
1730571440000|2024-11-02 18:17:20|346.57|344.87|346.64|344.94|346.66|344.96|346.51|344.81|18
1730571450000|2024-11-02 18:17:30|346.63|344.93|346.51|344.81|346.63|344.93|346.51|344.81|18
1730571460000|2024-11-02 18:17:40|346.5|344.8|346.45|344.75|346.51|344.81|346.45|344.75|9
1730571470000|2024-11-02 18:17:50|346.44|344.74|346.33|344.63|346.44|344.74|346.32|344.62|9
1730571480000|2024-11-02 18:18:00|346.32|344.62|346.32|344.62|346.34|344.64|346.32|344.62|4
1730571490000|2024-11-02 18:18:10|346.31|344.61|346.35|344.65|346.36|344.66|346.26|344.56|17
1730571500000|2024-11-02 18:18:20|346.34|344.64|346.35|344.65|346.36|344.66|346.33|344.63|8
1730571510000|2024-11-02 18:18:30|346.33|344.63|346.28|344.58|346.35|344.65|346.26|344.56|12
1730571520000|2024-11-02 18:18:40|346.27|344.57|346.27|344.57|346.27|344.57|346.23|344.53|10
1730571530000|2024-11-02 18:18:50|346.25|344.55|346.25|344.55|346.25|344.55|346.23|344.53|7
1730571540000|2024-11-02 18:19:00|346.27|344.57|346.26|344.56|346.27|344.57|346.25|344.55|7
1730571550000|2024-11-02 18:19:10|346.25|344.55|346.21|344.51|346.25|344.55|346.19|344.49|7
1730571560000|2024-11-02 18:19:20|346.2|344.5|346.21|344.51|346.21|344.51|346.2|344.5|4
1730571570000|2024-11-02 18:19:30|346.23|344.53|346.22|344.52|346.25|344.55|346.22|344.52|6
1730571580000|2024-11-02 18:19:40|346.21|344.51|346.19|344.49|346.21|344.51|346.18|344.48|8
1730571590000|2024-11-02 18:19:50|346.32|344.62|346.42|344.72|346.45|344.75|346.32|344.62|9
1730571600000|2024-11-02 18:20:00|346.4|344.7|346.19|344.49|346.4|344.7|346.18|344.48|18
1730571610000|2024-11-02 18:20:10|346.18|344.48|346.06|344.36|346.18|344.48|346.06|344.36|14
1730571620000|2024-11-02 18:20:20|346.05|344.35|345.99|344.29|346.05|344.35|345.98|344.28|13
1730571630000|2024-11-02 18:20:30|346|344.3|346.02|344.32|346.04|344.34|346|344.3|10
1730571640000|2024-11-02 18:20:40|346.01|344.31|345.48|343.78|346.01|344.31|345.46|343.76|23
1730571650000|2024-11-02 18:20:50|345.47|343.77|345.47|343.77|345.47|343.77|345.41|343.71|17
1730571660000|2024-11-02 18:21:00|345.46|343.76|345.67|343.97|345.67|343.97|345.43|343.73|22
1730571670000|2024-11-02 18:21:10|345.71|344.01|345.77|344.07|345.82|344.12|345.7|344|21
1730571680000|2024-11-02 18:21:20|345.76|344.06|345.63|343.93|345.76|344.06|345.63|343.93|21
1730571690000|2024-11-02 18:21:30|345.6|343.9|345.68|343.98|345.68|343.98|345.57|343.87|11
1730571700000|2024-11-02 18:21:40|345.69|343.99|345.72|344.02|345.79|344.09|345.69|343.99|11
1730571710000|2024-11-02 18:21:50|345.73|344.03|345.74|344.04|345.78|344.08|345.71|344.01|12
1730571720000|2024-11-02 18:22:00|345.7|344|345.7|344|345.72|344.02|345.59|343.89|19
1730571730000|2024-11-02 18:22:10|345.69|343.99|345.82|344.12|345.82|344.12|345.68|343.98|14
1730571740000|2024-11-02 18:22:20|345.81|344.11|345.62|343.92|345.82|344.12|345.62|343.92|10
1730571750000|2024-11-02 18:22:30|345.61|343.91|345.67|343.97|345.67|343.97|345.54|343.84|18
1730571760000|2024-11-02 18:22:40|345.69|343.99|345.64|343.94|345.69|343.99|345.64|343.94|7
1730571770000|2024-11-02 18:22:50|345.63|343.93|345.49|343.79|345.63|343.93|345.49|343.79|12
1730571780000|2024-11-02 18:23:00|345.5|343.8|345.68|343.98|345.7|344|345.5|343.8|18
1730571790000|2024-11-02 18:23:10|345.66|343.96|345.75|344.05|345.75|344.05|345.66|343.96|7
1730571800000|2024-11-02 18:23:20|345.79|344.09|345.66|343.96|345.81|344.11|345.66|343.96|14
1730571810000|2024-11-02 18:23:30|345.62|343.92|345.69|343.99|345.69|343.99|345.6|343.9|13
1730571820000|2024-11-02 18:23:40|345.7|344|345.8|344.1|345.8|344.1|345.7|344|9
1730571830000|2024-11-02 18:23:50|345.79|344.09|345.91|344.21|345.91|344.21|345.77|344.07|7
1730571840000|2024-11-02 18:24:00|345.9|344.2|346.09|344.39|346.09|344.39|345.9|344.2|16
1730571850000|2024-11-02 18:24:10|346.08|344.38|345.91|344.21|346.08|344.38|345.91|344.21|12
1730571860000|2024-11-02 18:24:20|345.89|344.19|345.92|344.22|345.93|344.23|345.89|344.19|4
1730571870000|2024-11-02 18:24:30|345.91|344.21|345.89|344.19|345.91|344.21|345.88|344.18|8
1730571880000|2024-11-02 18:24:40|345.87|344.17|345.83|344.13|345.87|344.17|345.83|344.13|4
1730571890000|2024-11-02 18:24:50|345.82|344.12|345.82|344.12|345.82|344.12|345.81|344.11|3
1730571900000|2024-11-02 18:25:00|345.81|344.11|345.94|344.24|345.97|344.27|345.78|344.08|19
1730571910000|2024-11-02 18:25:10|345.97|344.27|345.91|344.21|345.97|344.27|345.91|344.21|5
1730571920000|2024-11-02 18:25:20|345.9|344.2|345.91|344.21|345.92|344.22|345.9|344.2|8
1730571930000|2024-11-02 18:25:30|345.9|344.2|345.9|344.2|345.94|344.24|345.9|344.2|15
1730571940000|2024-11-02 18:25:40|345.89|344.19|345.88|344.18|345.89|344.19|345.87|344.17|6
1730571950000|2024-11-02 18:25:50|345.87|344.17|345.85|344.15|345.87|344.17|345.85|344.15|3
1730571960000|2024-11-02 18:26:00|345.87|344.17|345.87|344.17|345.87|344.17|345.77|344.07|15
1730571970000|2024-11-02 18:26:10|345.86|344.16|345.91|344.21|345.91|344.21|345.86|344.16|5
1730571980000|2024-11-02 18:26:20|345.94|344.24|345.65|343.95|345.95|344.25|345.65|343.95|17
1730571990000|2024-11-02 18:26:30|345.64|343.94|345.49|343.79|345.64|343.94|345.47|343.77|11
1730572000000|2024-11-02 18:26:40|345.48|343.78|345.64|343.94|345.64|343.94|345.47|343.77|7
1730572010000|2024-11-02 18:26:50|345.67|343.97|345.56|343.86|345.67|343.97|345.52|343.82|14
1730572020000|2024-11-02 18:27:00|345.59|343.89|345.66|343.96|345.66|343.96|345.58|343.88|13
1730572030000|2024-11-02 18:27:10|345.65|343.95|345.76|344.06|345.76|344.06|345.65|343.95|7
1730572040000|2024-11-02 18:27:20|345.75|344.05|345.65|343.95|345.75|344.05|345.64|343.94|13
1730572050000|2024-11-02 18:27:30|345.64|343.94|345.62|343.92|345.65|343.95|345.59|343.89|15
1730572060000|2024-11-02 18:27:40|345.63|343.93|345.66|343.96|345.66|343.96|345.63|343.93|2
1730572070000|2024-11-02 18:27:50|345.67|343.97|345.74|344.04|345.74|344.04|345.67|343.97|4
1730572080000|2024-11-02 18:28:00|345.75|344.05|345.69|343.99|345.75|344.05|345.68|343.98|8
1730572090000|2024-11-02 18:28:10|345.68|343.98|345.73|344.03|345.73|344.03|345.68|343.98|4
1730572100000|2024-11-02 18:28:20|345.74|344.04|346.03|344.33|346.05|344.35|345.74|344.04|21
1730572110000|2024-11-02 18:28:30|346.01|344.31|345.87|344.17|346.02|344.32|345.87|344.17|4
1730572120000|2024-11-02 18:28:40|345.86|344.16|345.89|344.19|345.89|344.19|345.84|344.14|22
1730572130000|2024-11-02 18:28:50|345.88|344.18|345.88|344.18|345.96|344.26|345.88|344.18|14
1730572140000|2024-11-02 18:29:00|345.87|344.17|345.87|344.17|345.87|344.17|345.86|344.16|3
1730572150000|2024-11-02 18:29:10|345.86|344.16|345.87|344.17|345.87|344.17|345.84|344.14|8
1730572160000|2024-11-02 18:29:20|345.86|344.16|345.78|344.08|345.86|344.16|345.77|344.07|11
1730572170000|2024-11-02 18:29:30|345.79|344.09|345.79|344.09|345.85|344.15|345.78|344.08|13
1730572180000|2024-11-02 18:29:40|345.78|344.08|345.78|344.08|345.8|344.1|345.78|344.08|3
1730572200000|2024-11-02 18:30:00|345.77|344.07|345.73|344.03|345.79|344.09|345.73|344.03|13
1730572210000|2024-11-02 18:30:10|345.72|344.02|345.76|344.06|345.76|344.06|345.7|344|6
1730572220000|2024-11-02 18:30:20|345.75|344.05|345.93|344.23|345.93|344.23|345.74|344.04|12
1730572230000|2024-11-02 18:30:30|345.92|344.22|346.05|344.35|346.11|344.41|345.92|344.22|16
1730572240000|2024-11-02 18:30:40|346.04|344.34|345.95|344.25|346.04|344.34|345.95|344.25|12
1730572250000|2024-11-02 18:30:50|345.96|344.26|346|344.3|346.01|344.31|345.93|344.23|11
1730572260000|2024-11-02 18:31:00|345.98|344.28|345.87|344.17|345.98|344.28|345.86|344.16|17
1730572270000|2024-11-02 18:31:10|345.86|344.16|345.87|344.17|345.92|344.22|345.85|344.15|15
1730572280000|2024-11-02 18:31:20|345.86|344.16|345.86|344.16|345.86|344.16|345.86|344.16|1
1730572290000|2024-11-02 18:31:30|345.88|344.18|346.03|344.33|346.04|344.34|345.88|344.18|14
1730572300000|2024-11-02 18:31:40|346.02|344.32|346.02|344.32|346.02|344.32|346.01|344.31|3
1730572310000|2024-11-02 18:31:50|346.01|344.31|346.34|344.64|346.38|344.68|346|344.3|14
1730572320000|2024-11-02 18:32:00|346.36|344.66|346.67|344.97|346.67|344.97|346.36|344.66|19
1730572330000|2024-11-02 18:32:10|346.69|344.99|346.67|344.97|346.69|344.99|346.65|344.95|6
1730572340000|2024-11-02 18:32:20|346.66|344.96|346.55|344.85|346.68|344.98|346.55|344.85|16
1730572350000|2024-11-02 18:32:30|346.53|344.83|346.52|344.82|346.53|344.83|346.49|344.79|8
1730572360000|2024-11-02 18:32:40|346.5|344.8|346.46|344.76|346.51|344.81|346.46|344.76|20
1730572370000|2024-11-02 18:32:50|346.47|344.77|346.6|344.9|346.6|344.9|346.44|344.74|20
1730572380000|2024-11-02 18:33:00|346.59|344.89|346.51|344.81|346.59|344.89|346.49|344.79|19
1730572390000|2024-11-02 18:33:10|346.5|344.8|346.61|344.91|346.61|344.91|346.5|344.8|12
1730572400000|2024-11-02 18:33:20|346.62|344.92|346.7|345|346.7|345|346.62|344.92|5
1730572410000|2024-11-02 18:33:30|346.68|344.98|346.68|344.98|346.69|344.99|346.68|344.98|9
1730572420000|2024-11-02 18:33:40|346.66|344.96|346.72|345.02|346.72|345.02|346.63|344.93|11
1730572490000|2024-11-02 18:34:50|346.73|345.03|346.73|345.03|346.73|345.03|346.73|345.03|1
1730572500000|2024-11-02 18:35:00|346.75|345.05|347.04|345.34|347.04|345.34|346.75|345.05|7
1730572510000|2024-11-02 18:35:10|347.03|345.33|347.1|345.4|347.1|345.4|347|345.3|12
1730572530000|2024-11-02 18:35:30|347.11|345.41|347.16|345.46|347.16|345.46|347.11|345.41|4
1730572540000|2024-11-02 18:35:40|347.32|345.62|347.47|345.77|347.49|345.79|347.32|345.62|5
1730572550000|2024-11-02 18:35:50|347.46|345.76|347.45|345.75|347.46|345.76|347.45|345.75|2
1730572560000|2024-11-02 18:36:00|347.42|345.72|347.39|345.69|347.42|345.72|347.39|345.69|3
1730572570000|2024-11-02 18:36:10|347.38|345.68|347.33|345.63|347.38|345.68|347.33|345.63|7
1730572580000|2024-11-02 18:36:20|347.29|345.59|347.26|345.56|347.29|345.59|347.24|345.54|14
1730572590000|2024-11-02 18:36:30|347.24|345.54|347.14|345.44|347.25|345.55|347.12|345.42|13
1730572600000|2024-11-02 18:36:40|347.12|345.42|347.16|345.46|347.16|345.46|347.12|345.42|11
1730572610000|2024-11-02 18:36:50|347.15|345.45|347.23|345.53|347.24|345.54|347.13|345.43|10
1730572620000|2024-11-02 18:37:00|347.21|345.51|347.27|345.57|347.28|345.58|347.12|345.42|20
1730572630000|2024-11-02 18:37:10|347.28|345.58|347.28|345.58|347.28|345.58|347.26|345.56|6
1730572640000|2024-11-02 18:37:20|347.29|345.59|347.25|345.55|347.29|345.59|347.25|345.55|5
1730572650000|2024-11-02 18:37:30|347.26|345.56|347.29|345.59|347.38|345.68|347.26|345.56|14
1730572660000|2024-11-02 18:37:40|347.31|345.61|347.28|345.58|347.32|345.62|347.26|345.56|12
1730572670000|2024-11-02 18:37:50|347.29|345.59|347.29|345.59|347.29|345.59|347.28|345.58|7
1730572680000|2024-11-02 18:38:00|347.28|345.58|347.38|345.68|347.38|345.68|347.27|345.57|11
1730572690000|2024-11-02 18:38:10|347.37|345.67|347.4|345.7|347.45|345.75|347.37|345.67|15
1730572700000|2024-11-02 18:38:20|347.39|345.69|347.3|345.6|347.39|345.69|347.28|345.58|9
1730572710000|2024-11-02 18:38:30|347.29|345.59|347.26|345.56|347.29|345.59|347.26|345.56|4
1730572720000|2024-11-02 18:38:40|347.21|345.51|347.23|345.53|347.23|345.53|347.18|345.48|8
1730572730000|2024-11-02 18:38:50|347.22|345.52|347.2|345.5|347.23|345.53|347.2|345.5|4
1730572740000|2024-11-02 18:39:00|347.19|345.49|347.28|345.58|347.31|345.61|347.19|345.49|11
1730572750000|2024-11-02 18:39:10|347.26|345.56|347.26|345.56|347.26|345.56|347.21|345.51|6
1730572760000|2024-11-02 18:39:20|347.27|345.57|347.26|345.56|347.29|345.59|347.24|345.54|11
1730572770000|2024-11-02 18:39:30|347.25|345.55|347.38|345.68|347.38|345.68|347.25|345.55|9
1730572780000|2024-11-02 18:39:40|347.39|345.69|347.45|345.75|347.46|345.76|347.39|345.69|6
1730572790000|2024-11-02 18:39:50|347.44|345.74|347.51|345.81|347.51|345.81|347.44|345.74|10
1730572800000|2024-11-02 18:40:00|347.53|345.83|347.5|345.8|347.53|345.83|347.48|345.78|9
1730572810000|2024-11-02 18:40:10|347.49|345.79|347.44|345.74|347.49|345.79|347.44|345.74|8
1730572820000|2024-11-02 18:40:20|347.43|345.73|347.39|345.69|347.45|345.75|347.37|345.67|16
1730572830000|2024-11-02 18:40:30|347.38|345.68|347.22|345.52|347.39|345.69|347.21|345.51|10
1730572840000|2024-11-02 18:40:40|347.21|345.51|347.22|345.52|347.23|345.53|347.2|345.5|15
1730572850000|2024-11-02 18:40:50|347.21|345.51|347.26|345.56|347.29|345.59|347.21|345.51|18
1730572860000|2024-11-02 18:41:00|347.25|345.55|347.33|345.63|347.33|345.63|347.25|345.55|8
1730572870000|2024-11-02 18:41:10|347.34|345.64|347.33|345.63|347.34|345.64|347.26|345.56|9
1730572880000|2024-11-02 18:41:20|347.3|345.6|347.34|345.64|347.37|345.67|347.3|345.6|9
1730572890000|2024-11-02 18:41:30|347.33|345.63|347.31|345.61|347.33|345.63|347.31|345.61|3
1730572900000|2024-11-02 18:41:40|347.3|345.6|347.29|345.59|347.3|345.6|347.29|345.59|2
1730572910000|2024-11-02 18:41:50|347.31|345.61|347.31|345.61|347.32|345.62|347.31|345.61|7
1730572920000|2024-11-02 18:42:00|347.29|345.59|347.34|345.64|347.34|345.64|347.29|345.59|6
1730572930000|2024-11-02 18:42:10|347.35|345.65|347.4|345.7|347.4|345.7|347.35|345.65|6
1730572940000|2024-11-02 18:42:20|347.43|345.73|347.39|345.69|347.43|345.73|347.38|345.68|9
1730572950000|2024-11-02 18:42:30|347.4|345.7|347.32|345.62|347.4|345.7|347.32|345.62|14
1730572960000|2024-11-02 18:42:40|347.31|345.61|347.31|345.61|347.33|345.63|347.31|345.61|5
1730572970000|2024-11-02 18:42:50|347.3|345.6|347.34|345.64|347.35|345.65|347.3|345.6|5
1730572980000|2024-11-02 18:43:00|347.33|345.63|347.33|345.63|347.33|345.63|347.32|345.62|3
1730572990000|2024-11-02 18:43:10|347.32|345.62|347.35|345.65|347.38|345.68|347.27|345.57|13
1730573000000|2024-11-02 18:43:20|347.36|345.66|347.38|345.68|347.39|345.69|347.35|345.65|7
1730573010000|2024-11-02 18:43:30|347.42|345.72|347.42|345.72|347.42|345.72|347.4|345.7|4
1730573020000|2024-11-02 18:43:40|347.4|345.7|347.4|345.7|347.44|345.74|347.38|345.68|8
1730573030000|2024-11-02 18:43:50|347.39|345.69|347.4|345.7|347.42|345.72|347.39|345.69|6
1730573040000|2024-11-02 18:44:00|347.41|345.71|347.49|345.79|347.49|345.79|347.4|345.7|10
1730573050000|2024-11-02 18:44:10|347.5|345.8|347.57|345.87|347.61|345.91|347.48|345.78|11
1730573060000|2024-11-02 18:44:20|347.56|345.86|347.46|345.76|347.56|345.86|347.46|345.76|12
1730573070000|2024-11-02 18:44:30|347.44|345.74|347.44|345.74|347.44|345.74|347.44|345.74|1
1730573080000|2024-11-02 18:44:40|347.45|345.75|347.47|345.77|347.48|345.78|347.44|345.74|5
1730573090000|2024-11-02 18:44:50|347.49|345.79|347.53|345.83|347.53|345.83|347.49|345.79|8
1730573100000|2024-11-02 18:45:00|347.52|345.82|347.48|345.78|347.52|345.82|347.45|345.75|8
1730573110000|2024-11-02 18:45:10|347.49|345.79|347.33|345.63|347.52|345.82|347.33|345.63|16
1730573120000|2024-11-02 18:45:20|347.35|345.65|347.34|345.64|347.35|345.65|347.33|345.63|3
1730573130000|2024-11-02 18:45:30|347.35|345.65|347.36|345.66|347.39|345.69|347.34|345.64|13
1730573140000|2024-11-02 18:45:40|347.35|345.65|347.38|345.68|347.38|345.68|347.32|345.62|12
1730573150000|2024-11-02 18:45:50|347.39|345.69|347.35|345.65|347.39|345.69|347.35|345.65|4
1730573160000|2024-11-02 18:46:00|347.34|345.64|347.33|345.63|347.34|345.64|347.33|345.63|4
1730573170000|2024-11-02 18:46:10|347.32|345.62|347.28|345.58|347.32|345.62|347.24|345.54|12
1730573180000|2024-11-02 18:46:20|347.27|345.57|347.16|345.46|347.27|345.57|347.16|345.46|11
1730573190000|2024-11-02 18:46:30|347.17|345.47|347.21|345.51|347.21|345.51|347.17|345.47|6
1730573200000|2024-11-02 18:46:40|347.19|345.49|347.27|345.57|347.28|345.58|347.19|345.49|9
1730573210000|2024-11-02 18:46:50|347.26|345.56|347.32|345.62|347.35|345.65|347.26|345.56|10
1730573220000|2024-11-02 18:47:00|347.33|345.63|347.24|345.54|347.33|345.63|347.23|345.53|13
1730573230000|2024-11-02 18:47:10|347.22|345.52|347.23|345.53|347.25|345.55|347.22|345.52|11
1730573240000|2024-11-02 18:47:20|347.24|345.54|347.21|345.51|347.24|345.54|347.15|345.45|11
1730573250000|2024-11-02 18:47:30|347.17|345.47|347.17|345.47|347.18|345.48|347.16|345.46|4
1730573260000|2024-11-02 18:47:40|347.19|345.49|347.31|345.61|347.35|345.65|347.19|345.49|9
1730573270000|2024-11-02 18:47:50|347.3|345.6|347.4|345.7|347.41|345.71|347.29|345.59|10
1730573280000|2024-11-02 18:48:00|347.39|345.69|347.36|345.66|347.39|345.69|347.35|345.65|10
1730573290000|2024-11-02 18:48:10|347.34|345.64|347.33|345.63|347.34|345.64|347.32|345.62|4
1730573300000|2024-11-02 18:48:20|347.32|345.62|347.32|345.62|347.32|345.62|347.32|345.62|1
1730573310000|2024-11-02 18:48:30|347.33|345.63|347.32|345.62|347.34|345.64|347.31|345.61|8
1730573330000|2024-11-02 18:48:50|347.33|345.63|347.32|345.62|347.33|345.63|347.32|345.62|4
1730573340000|2024-11-02 18:49:00|347.33|345.63|347.39|345.69|347.43|345.73|347.33|345.63|16
1730573350000|2024-11-02 18:49:10|347.36|345.66|347.25|345.55|347.36|345.66|347.25|345.55|9
1730573380000|2024-11-02 18:49:40|347.27|345.57|347.33|345.63|347.33|345.63|347.27|345.57|3
1730573390000|2024-11-02 18:49:50|347.32|345.62|347.31|345.61|347.32|345.62|347.3|345.6|4
1730573400000|2024-11-02 18:50:00|347.32|345.62|347.32|345.62|347.35|345.65|347.32|345.62|8
1730573410000|2024-11-02 18:50:10|347.31|345.61|347|345.3|347.31|345.61|347|345.3|21
1730573420000|2024-11-02 18:50:20|346.97|345.27|346.83|345.13|346.97|345.27|346.83|345.13|10
1730573430000|2024-11-02 18:50:30|346.84|345.14|346.83|345.13|346.85|345.15|346.83|345.13|3
1730573440000|2024-11-02 18:50:40|346.82|345.12|346.64|344.94|346.82|345.12|346.61|344.91|20
1730573450000|2024-11-02 18:50:50|346.65|344.95|346.71|345.01|346.74|345.04|346.63|344.93|7
1730573460000|2024-11-02 18:51:00|346.72|345.02|346.73|345.03|346.73|345.03|346.72|345.02|2
1730573470000|2024-11-02 18:51:10|346.71|345.01|346.69|344.99|346.71|345.01|346.69|344.99|5
1730573480000|2024-11-02 18:51:20|346.65|344.95|346.6|344.9|346.65|344.95|346.58|344.88|11
1730573490000|2024-11-02 18:51:30|346.65|344.95|346.73|345.03|346.74|345.04|346.64|344.94|9
1730573500000|2024-11-02 18:51:40|346.72|345.02|346.76|345.06|346.76|345.06|346.71|345.01|6
1730573510000|2024-11-02 18:51:50|346.74|345.04|346.74|345.04|346.75|345.05|346.73|345.03|5
1730573520000|2024-11-02 18:52:00|346.71|345.01|346.7|345|346.72|345.02|346.66|344.96|12
1730573530000|2024-11-02 18:52:10|346.69|344.99|346.65|344.95|346.69|344.99|346.64|344.94|4
1730573540000|2024-11-02 18:52:20|346.66|344.96|346.77|345.07|346.77|345.07|346.65|344.95|5
1730573550000|2024-11-02 18:52:30|346.78|345.08|346.84|345.14|346.86|345.16|346.75|345.05|12
1730573560000|2024-11-02 18:52:40|346.83|345.13|346.83|345.13|346.83|345.13|346.83|345.13|1
1730573570000|2024-11-02 18:52:50|346.84|345.14|346.86|345.16|346.91|345.21|346.84|345.14|11
1730573580000|2024-11-02 18:53:00|346.85|345.15|346.85|345.15|346.85|345.15|346.85|345.15|1
1730573590000|2024-11-02 18:53:10|346.84|345.14|346.84|345.14|346.86|345.16|346.83|345.13|5
1730573600000|2024-11-02 18:53:20|346.83|345.13|346.81|345.11|346.83|345.13|346.81|345.11|5
1730573610000|2024-11-02 18:53:30|346.8|345.1|346.82|345.12|346.83|345.13|346.8|345.1|5
1730573620000|2024-11-02 18:53:40|346.81|345.11|346.83|345.13|346.88|345.18|346.81|345.11|8
1730573630000|2024-11-02 18:53:50|346.85|345.15|346.82|345.12|346.85|345.15|346.82|345.12|5
1730573640000|2024-11-02 18:54:00|346.81|345.11|346.93|345.23|346.98|345.28|346.81|345.11|9
1730573650000|2024-11-02 18:54:10|346.96|345.26|347.02|345.32|347.06|345.36|346.96|345.26|9
1730573660000|2024-11-02 18:54:20|347.01|345.31|347.02|345.32|347.03|345.33|347.01|345.31|8
1730573670000|2024-11-02 18:54:30|347.01|345.31|347.05|345.35|347.05|345.35|347.01|345.31|10
1730573680000|2024-11-02 18:54:40|347.04|345.34|347.22|345.52|347.23|345.53|347.03|345.33|14
1730573690000|2024-11-02 18:54:50|347.21|345.51|347.22|345.52|347.23|345.53|347.19|345.49|9
1730573700000|2024-11-02 18:55:00|347.21|345.51|347.22|345.52|347.23|345.53|347.21|345.51|4
1730573710000|2024-11-02 18:55:10|347.23|345.53|347.23|345.53|347.23|345.53|347.22|345.52|3
1730573720000|2024-11-02 18:55:20|347.22|345.52|347.23|345.53|347.23|345.53|347.22|345.52|2
1730573730000|2024-11-02 18:55:30|347.25|345.55|347.23|345.53|347.31|345.61|347.22|345.52|9
1730573740000|2024-11-02 18:55:40|347.25|345.55|347.25|345.55|347.25|345.55|347.25|345.55|1
1730573750000|2024-11-02 18:55:50|347.27|345.57|347.5|345.8|347.5|345.8|347.27|345.57|9
1730573760000|2024-11-02 18:56:00|347.48|345.78|347.45|345.75|347.48|345.78|347.43|345.73|15
1730573770000|2024-11-02 18:56:10|347.44|345.74|347.41|345.71|347.49|345.79|347.41|345.71|12
1730573780000|2024-11-02 18:56:20|347.43|345.73|347.43|345.73|347.44|345.74|347.41|345.71|11
1730573790000|2024-11-02 18:56:30|347.45|345.75|347.5|345.8|347.53|345.83|347.45|345.75|6
1730573800000|2024-11-02 18:56:40|347.49|345.79|347.56|345.86|347.59|345.89|347.48|345.78|16
1730573810000|2024-11-02 18:56:50|347.6|345.9|347.58|345.88|347.6|345.9|347.57|345.87|4
1730573820000|2024-11-02 18:57:00|347.57|345.87|347.58|345.88|347.58|345.88|347.56|345.86|4
1730573830000|2024-11-02 18:57:10|347.57|345.87|347.46|345.76|347.57|345.87|347.46|345.76|9
1730573840000|2024-11-02 18:57:20|347.47|345.77|347.38|345.68|347.47|345.77|347.37|345.67|8
1730573850000|2024-11-02 18:57:30|347.37|345.67|347.21|345.51|347.38|345.68|347.19|345.49|12
1730573860000|2024-11-02 18:57:40|347.19|345.49|347.17|345.47|347.2|345.5|347.17|345.47|6
1730573870000|2024-11-02 18:57:50|347.16|345.46|347.18|345.48|347.18|345.48|347.16|345.46|3
1730573880000|2024-11-02 18:58:00|347.16|345.46|347.16|345.46|347.24|345.54|347.15|345.45|14
1730573890000|2024-11-02 18:58:10|347.13|345.43|347.09|345.39|347.13|345.43|347.09|345.39|4
1730573900000|2024-11-02 18:58:20|347.08|345.38|347|345.3|347.08|345.38|347|345.3|8
1730573910000|2024-11-02 18:58:30|347.01|345.31|347.02|345.32|347.03|345.33|347.01|345.31|3
1730573920000|2024-11-02 18:58:40|347.01|345.31|347.05|345.35|347.07|345.37|346.99|345.29|14
1730573930000|2024-11-02 18:58:50|347.06|345.36|347.11|345.41|347.12|345.42|347.06|345.36|6
1730573940000|2024-11-02 18:59:00|347.12|345.42|347.13|345.43|347.14|345.44|347.1|345.4|8
1730573950000|2024-11-02 18:59:10|347.14|345.44|347.17|345.47|347.18|345.48|347.13|345.43|7
1730573960000|2024-11-02 18:59:20|347.18|345.48|347.13|345.43|347.2|345.5|347.12|345.42|9
1730573970000|2024-11-02 18:59:30|347.12|345.42|347.11|345.41|347.13|345.43|347.1|345.4|10
1730573980000|2024-11-02 18:59:40|347.1|345.4|347.17|345.47|347.17|345.47|347.1|345.4|11
1730573990000|2024-11-02 18:59:50|347.18|345.48|347.23|345.53|347.23|345.53|347.18|345.48|5
1730574000000|2024-11-02 19:00:00|347.3|345.6|347.2|345.5|347.31|345.61|347.15|345.45|9
1730574010000|2024-11-02 19:00:10|347.19|345.49|347.17|345.47|347.19|345.49|347.15|345.45|6
1730574020000|2024-11-02 19:00:20|347.16|345.46|347.12|345.42|347.16|345.46|347.11|345.41|6
1730574040000|2024-11-02 19:00:40|347.11|345.41|347.03|345.33|347.11|345.41|347.01|345.31|14
1730574050000|2024-11-02 19:00:50|347.02|345.32|346.97|345.27|347.02|345.32|346.96|345.26|8
1730574060000|2024-11-02 19:01:00|346.96|345.26|346.73|345.03|346.96|345.26|346.73|345.03|10
1730574070000|2024-11-02 19:01:10|346.72|345.02|346.69|344.99|346.74|345.04|346.69|344.99|11
1730574080000|2024-11-02 19:01:20|346.68|344.98|346.62|344.92|346.68|344.98|346.62|344.92|7
1730574090000|2024-11-02 19:01:30|346.63|344.93|346.52|344.82|346.63|344.93|346.52|344.82|21
1730574100000|2024-11-02 19:01:40|346.53|344.83|346.56|344.86|346.58|344.88|346.5|344.8|8
1730574110000|2024-11-02 19:01:50|346.55|344.85|346.59|344.89|346.59|344.89|346.55|344.85|4
1730574120000|2024-11-02 19:02:00|346.58|344.88|346.61|344.91|346.62|344.92|346.58|344.88|5
1730574130000|2024-11-02 19:02:10|346.6|344.9|346.56|344.86|346.6|344.9|346.56|344.86|4
1730574140000|2024-11-02 19:02:20|346.55|344.85|346.54|344.84|346.55|344.85|346.54|344.84|2
1730574150000|2024-11-02 19:02:30|346.55|344.85|346.78|345.08|346.79|345.09|346.55|344.85|9
1730574160000|2024-11-02 19:02:40|346.76|345.06|346.67|344.97|346.76|345.06|346.67|344.97|12
1730574170000|2024-11-02 19:02:50|346.66|344.96|346.73|345.03|346.74|345.04|346.66|344.96|5
1730574180000|2024-11-02 19:03:00|346.72|345.02|346.67|344.97|346.72|345.02|346.67|344.97|5
1730574190000|2024-11-02 19:03:10|346.66|344.96|346.65|344.95|346.66|344.96|346.59|344.89|6
1730574200000|2024-11-02 19:03:20|346.66|344.96|346.86|345.16|346.86|345.16|346.66|344.96|9
1730574210000|2024-11-02 19:03:30|346.88|345.18|346.89|345.19|346.94|345.24|346.88|345.18|4
1730574230000|2024-11-02 19:03:50|346.92|345.22|346.94|345.24|346.95|345.25|346.92|345.22|4
1730574240000|2024-11-02 19:04:00|346.93|345.23|346.97|345.27|346.97|345.27|346.93|345.23|2
1730574250000|2024-11-02 19:04:10|346.98|345.28|347.18|345.48|347.18|345.48|346.98|345.28|10
1730574260000|2024-11-02 19:04:20|347.19|345.49|347.33|345.63|347.33|345.63|347.19|345.49|7
1730574270000|2024-11-02 19:04:30|347.34|345.64|347.38|345.68|347.39|345.69|347.34|345.64|5
1730574280000|2024-11-02 19:04:40|347.39|345.69|347.67|345.97|347.68|345.98|347.39|345.69|15
1730574290000|2024-11-02 19:04:50|347.66|345.96|347.64|345.94|347.66|345.96|347.62|345.92|10
1730574300000|2024-11-02 19:05:00|347.63|345.93|347.61|345.91|347.63|345.93|347.54|345.84|12
1730574310000|2024-11-02 19:05:10|347.65|345.95|347.63|345.93|347.65|345.95|347.58|345.88|16
1730574320000|2024-11-02 19:05:20|347.66|345.96|347.62|345.92|347.7|346|347.61|345.91|11
1730574330000|2024-11-02 19:05:30|347.61|345.91|347.55|345.85|347.62|345.92|347.53|345.83|13
1730574340000|2024-11-02 19:05:40|347.54|345.84|347.65|345.95|347.65|345.95|347.54|345.84|6
1730574360000|2024-11-02 19:06:00|347.58|345.88|347.67|345.97|347.72|346.02|347.58|345.88|15
1730574370000|2024-11-02 19:06:10|347.68|345.98|347.73|346.03|347.75|346.05|347.68|345.98|7
1730574380000|2024-11-02 19:06:20|347.72|346.02|347.71|346.01|347.72|346.02|347.68|345.98|6
1730574390000|2024-11-02 19:06:30|347.72|346.02|347.8|346.1|347.81|346.11|347.72|346.02|5
1730574400000|2024-11-02 19:06:40|347.79|346.09|347.76|346.06|347.81|346.11|347.75|346.05|8
1730574410000|2024-11-02 19:06:50|347.77|346.07|347.78|346.08|347.78|346.08|347.77|346.07|2
1730574420000|2024-11-02 19:07:00|347.77|346.07|347.66|345.96|347.77|346.07|347.63|345.93|12
1730574430000|2024-11-02 19:07:10|347.65|345.95|347.6|345.9|347.65|345.95|347.53|345.83|12
1730574440000|2024-11-02 19:07:20|347.61|345.91|347.64|345.94|347.66|345.96|347.61|345.91|4
1730574450000|2024-11-02 19:07:30|347.65|345.95|347.62|345.92|347.65|345.95|347.61|345.91|4
1730574460000|2024-11-02 19:07:40|347.61|345.91|347.59|345.89|347.61|345.91|347.58|345.88|5
1730574470000|2024-11-02 19:07:50|347.58|345.88|347.55|345.85|347.58|345.88|347.55|345.85|3
1730574480000|2024-11-02 19:08:00|347.56|345.86|347.57|345.87|347.65|345.95|347.55|345.85|11
1730574490000|2024-11-02 19:08:10|347.55|345.85|347.48|345.78|347.55|345.85|347.44|345.74|10
1730574500000|2024-11-02 19:08:20|347.47|345.77|347.5|345.8|347.5|345.8|347.46|345.76|4
1730574510000|2024-11-02 19:08:30|347.51|345.81|347.51|345.81|347.51|345.81|347.51|345.81|1
1730574520000|2024-11-02 19:08:40|347.57|345.87|347.58|345.88|347.58|345.88|347.55|345.85|4
1730574530000|2024-11-02 19:08:50|347.59|345.89|347.56|345.86|347.62|345.92|347.52|345.82|13
1730574540000|2024-11-02 19:09:00|347.59|345.89|347.62|345.92|347.62|345.92|347.58|345.88|4
1730574550000|2024-11-02 19:09:10|347.63|345.93|347.67|345.97|347.68|345.98|347.62|345.92|14
1730574560000|2024-11-02 19:09:20|347.61|345.91|347.64|345.94|347.64|345.94|347.61|345.91|5
1730574580000|2024-11-02 19:09:40|347.65|345.95|347.68|345.98|347.69|345.99|347.64|345.94|6
1730574590000|2024-11-02 19:09:50|347.66|345.96|347.63|345.93|347.66|345.96|347.63|345.93|6
1730574600000|2024-11-02 19:10:00|347.62|345.92|347.72|346.02|347.72|346.02|347.6|345.9|10
1730574610000|2024-11-02 19:10:10|347.75|346.05|347.52|345.82|347.75|346.05|347.51|345.81|12
1730574620000|2024-11-02 19:10:20|347.53|345.83|347.57|345.87|347.57|345.87|347.52|345.82|8
1730574630000|2024-11-02 19:10:30|347.56|345.86|347.41|345.71|347.56|345.86|347.34|345.64|14
1730574640000|2024-11-02 19:10:40|347.4|345.7|347.43|345.73|347.43|345.73|347.4|345.7|3
1730574650000|2024-11-02 19:10:50|347.44|345.74|347.49|345.79|347.49|345.79|347.44|345.74|3
1730574660000|2024-11-02 19:11:00|347.48|345.78|347.46|345.76|347.48|345.78|347.46|345.76|2
1730574670000|2024-11-02 19:11:10|347.45|345.75|347.4|345.7|347.45|345.75|347.4|345.7|5
1730574680000|2024-11-02 19:11:20|347.37|345.67|347.48|345.78|347.48|345.78|347.37|345.67|4
1730574690000|2024-11-02 19:11:30|347.47|345.77|347.41|345.71|347.47|345.77|347.39|345.69|10
1730574700000|2024-11-02 19:11:40|347.42|345.72|347.53|345.83|347.53|345.83|347.42|345.72|8
1730574710000|2024-11-02 19:11:50|347.51|345.81|347.44|345.74|347.52|345.82|347.44|345.74|11
1730574720000|2024-11-02 19:12:00|347.45|345.75|347.49|345.79|347.49|345.79|347.44|345.74|4
1730574730000|2024-11-02 19:12:10|347.47|345.77|347.45|345.75|347.47|345.77|347.43|345.73|5
1730574740000|2024-11-02 19:12:20|347.44|345.74|347.49|345.79|347.5|345.8|347.44|345.74|6
1730574750000|2024-11-02 19:12:30|347.48|345.78|347.46|345.76|347.49|345.79|347.44|345.74|9
1730574760000|2024-11-02 19:12:40|347.48|345.78|347.5|345.8|347.5|345.8|347.48|345.78|2
1730574770000|2024-11-02 19:12:50|347.52|345.82|347.53|345.83|347.55|345.85|347.51|345.81|4
1730574780000|2024-11-02 19:13:00|347.55|345.85|347.53|345.83|347.55|345.85|347.49|345.79|19
1730574790000|2024-11-02 19:13:10|347.52|345.82|347.52|345.82|347.53|345.83|347.51|345.81|8
1730574800000|2024-11-02 19:13:20|347.51|345.81|347.51|345.81|347.52|345.82|347.5|345.8|9
1730574810000|2024-11-02 19:13:30|347.52|345.82|347.52|345.82|347.52|345.82|347.52|345.82|1
1730574820000|2024-11-02 19:13:40|347.51|345.81|347.58|345.88|347.59|345.89|347.51|345.81|5
1730574830000|2024-11-02 19:13:50|347.6|345.9|347.58|345.88|347.6|345.9|347.58|345.88|2
1730574840000|2024-11-02 19:14:00|347.59|345.89|347.68|345.98|347.68|345.98|347.59|345.89|6
1730574850000|2024-11-02 19:14:10|347.65|345.95|347.62|345.92|347.73|346.03|347.62|345.92|11
1730574860000|2024-11-02 19:14:20|347.59|345.89|347.54|345.84|347.59|345.89|347.54|345.84|6
1730574870000|2024-11-02 19:14:30|347.56|345.86|347.55|345.85|347.56|345.86|347.55|345.85|2
1730574890000|2024-11-02 19:14:50|347.56|345.86|347.58|345.88|347.62|345.92|347.56|345.86|7
1730574900000|2024-11-02 19:15:00|347.57|345.87|347.47|345.77|347.58|345.88|347.45|345.75|13
1730574910000|2024-11-02 19:15:10|347.46|345.76|347.47|345.77|347.47|345.77|347.46|345.76|4
1730574920000|2024-11-02 19:15:20|347.46|345.76|347.38|345.68|347.46|345.76|347.38|345.68|8
1730574930000|2024-11-02 19:15:30|347.39|345.69|347.45|345.75|347.46|345.76|347.39|345.69|5
1730574940000|2024-11-02 19:15:40|347.44|345.74|347.44|345.74|347.44|345.74|347.44|345.74|1
1730574950000|2024-11-02 19:15:50|347.45|345.75|347.46|345.76|347.46|345.76|347.45|345.75|2
1730574960000|2024-11-02 19:16:00|347.45|345.75|347.34|345.64|347.45|345.75|347.34|345.64|10
1730574970000|2024-11-02 19:16:10|347.37|345.67|347.38|345.68|347.38|345.68|347.33|345.63|10
1730574980000|2024-11-02 19:16:20|347.39|345.69|347.48|345.78|347.5|345.8|347.39|345.69|4
1730575000000|2024-11-02 19:16:40|347.49|345.79|347.5|345.8|347.5|345.8|347.48|345.78|4
1730575010000|2024-11-02 19:16:50|347.48|345.78|347.53|345.83|347.54|345.84|347.48|345.78|7
1730575030000|2024-11-02 19:17:10|347.54|345.84|347.54|345.84|347.58|345.88|347.54|345.84|11
1730575040000|2024-11-02 19:17:20|347.52|345.82|347.4|345.7|347.52|345.82|347.4|345.7|10
1730575050000|2024-11-02 19:17:30|347.38|345.68|347.27|345.57|347.38|345.68|347.27|345.57|11
1730575060000|2024-11-02 19:17:40|347.26|345.56|347.14|345.44|347.26|345.56|347.12|345.42|18
1730575070000|2024-11-02 19:17:50|347.15|345.45|347.15|345.45|347.15|345.45|347.14|345.44|3
1730575080000|2024-11-02 19:18:00|347.14|345.44|347.21|345.51|347.23|345.53|347.14|345.44|13
1730575090000|2024-11-02 19:18:10|347.2|345.5|347.15|345.45|347.2|345.5|347.15|345.45|4
1730575100000|2024-11-02 19:18:20|347.14|345.44|347.16|345.46|347.16|345.46|347.13|345.43|9
1730575110000|2024-11-02 19:18:30|347.15|345.45|347.24|345.54|347.24|345.54|347.15|345.45|5
1730575120000|2024-11-02 19:18:40|347.27|345.57|347.41|345.71|347.42|345.72|347.26|345.56|8
1730575130000|2024-11-02 19:18:50|347.38|345.68|347.39|345.69|347.4|345.7|347.38|345.68|4
1730575140000|2024-11-02 19:19:00|347.38|345.68|347.35|345.65|347.38|345.68|347.33|345.63|6
1730575150000|2024-11-02 19:19:10|347.34|345.64|347.35|345.65|347.35|345.65|347.34|345.64|2
1730575160000|2024-11-02 19:19:20|347.34|345.64|347.42|345.72|347.42|345.72|347.34|345.64|5
1730575170000|2024-11-02 19:19:30|347.45|345.75|347.44|345.74|347.45|345.75|347.44|345.74|2
1730575190000|2024-11-02 19:19:50|347.42|345.72|347.43|345.73|347.43|345.73|347.42|345.72|2
1730575200000|2024-11-02 19:20:00|347.42|345.72|347.33|345.63|347.42|345.72|347.32|345.62|12
1730575210000|2024-11-02 19:20:10|347.32|345.62|347.4|345.7|347.4|345.7|347.28|345.58|12
1730575220000|2024-11-02 19:20:20|347.42|345.72|347.45|345.75|347.48|345.78|347.42|345.72|5
1730575230000|2024-11-02 19:20:30|347.47|345.77|347.47|345.77|347.47|345.77|347.47|345.77|1
1730575240000|2024-11-02 19:20:40|347.46|345.76|347.46|345.76|347.46|345.76|347.46|345.76|1
1730575250000|2024-11-02 19:20:50|347.47|345.77|347.53|345.83|347.53|345.83|347.47|345.77|5
1730575260000|2024-11-02 19:21:00|347.52|345.82|347.5|345.8|347.52|345.82|347.48|345.78|5
1730575270000|2024-11-02 19:21:10|347.49|345.79|347.5|345.8|347.5|345.8|347.49|345.79|2
1730575280000|2024-11-02 19:21:20|347.49|345.79|347.49|345.79|347.49|345.79|347.48|345.78|3
1730575290000|2024-11-02 19:21:30|347.5|345.8|347.44|345.74|347.5|345.8|347.44|345.74|6
1730575300000|2024-11-02 19:21:40|347.43|345.73|347.44|345.74|347.44|345.74|347.42|345.72|3
1730575310000|2024-11-02 19:21:50|347.42|345.72|347.42|345.72|347.42|345.72|347.42|345.72|1
1730575320000|2024-11-02 19:22:00|347.43|345.73|347.37|345.67|347.43|345.73|347.37|345.67|7
1730575330000|2024-11-02 19:22:10|347.36|345.66|347.29|345.59|347.36|345.66|347.29|345.59|7
1730575340000|2024-11-02 19:22:20|347.28|345.58|347.15|345.45|347.28|345.58|347.13|345.43|12
1730575350000|2024-11-02 19:22:30|347.14|345.44|347.22|345.52|347.23|345.53|347.12|345.42|14
1730575360000|2024-11-02 19:22:40|347.21|345.51|347.17|345.47|347.21|345.51|347.17|345.47|5
1730575390000|2024-11-02 19:23:10|347.18|345.48|347.18|345.48|347.19|345.49|347.16|345.46|8
1730575410000|2024-11-02 19:23:30|347.17|345.47|347.22|345.52|347.22|345.52|347.17|345.47|3
1730575420000|2024-11-02 19:23:40|347.2|345.5|347.24|345.54|347.26|345.56|347.2|345.5|4
1730575430000|2024-11-02 19:23:50|347.25|345.55|347.25|345.55|347.25|345.55|347.25|345.55|1
1730575440000|2024-11-02 19:24:00|347.24|345.54|347.23|345.53|347.24|345.54|347.22|345.52|4
1730575450000|2024-11-02 19:24:10|347.22|345.52|347.22|345.52|347.24|345.54|347.22|345.52|5
1730575460000|2024-11-02 19:24:20|347.24|345.54|347.08|345.38|347.24|345.54|347.08|345.38|13
1730575470000|2024-11-02 19:24:30|347.07|345.37|346.98|345.28|347.07|345.37|346.95|345.25|9
1730575480000|2024-11-02 19:24:40|346.94|345.24|346.96|345.26|346.98|345.28|346.94|345.24|6
1730575490000|2024-11-02 19:24:50|346.97|345.27|347.01|345.31|347.04|345.34|346.96|345.26|11
1730575500000|2024-11-02 19:25:00|347.03|345.33|347.04|345.34|347.04|345.34|347.03|345.33|2
1730575510000|2024-11-02 19:25:10|347.05|345.35|347.07|345.37|347.15|345.45|347.05|345.35|10
1730575520000|2024-11-02 19:25:20|347.06|345.36|347.07|345.37|347.08|345.38|347.02|345.32|8
1730575530000|2024-11-02 19:25:30|347.06|345.36|347.06|345.36|347.06|345.36|347.06|345.36|1
1730575540000|2024-11-02 19:25:40|347.07|345.37|347.06|345.36|347.07|345.37|347.05|345.35|4
1730575550000|2024-11-02 19:25:50|347.05|345.35|347.04|345.34|347.06|345.36|347.04|345.34|4
1730575560000|2024-11-02 19:26:00|347.05|345.35|347.05|345.35|347.1|345.4|347.05|345.35|6
1730575570000|2024-11-02 19:26:10|347.04|345.34|347.02|345.32|347.04|345.34|347.02|345.32|7
1730575580000|2024-11-02 19:26:20|347.01|345.31|347.01|345.31|347.02|345.32|347.01|345.31|11
1730575590000|2024-11-02 19:26:30|347.02|345.32|347.09|345.39|347.09|345.39|347.02|345.32|4
1730575610000|2024-11-02 19:26:50|347.06|345.36|347.07|345.37|347.07|345.37|347.06|345.36|2
1730575620000|2024-11-02 19:27:00|347.06|345.36|347.06|345.36|347.06|345.36|347.05|345.35|3
1730575630000|2024-11-02 19:27:10|347.05|345.35|347.06|345.36|347.06|345.36|347.05|345.35|2
1730575640000|2024-11-02 19:27:20|347.05|345.35|346.99|345.29|347.05|345.35|346.98|345.28|18
1730575660000|2024-11-02 19:27:40|347|345.3|347.07|345.37|347.09|345.39|347|345.3|5
1730575670000|2024-11-02 19:27:50|347.06|345.36|347.05|345.35|347.06|345.36|347.04|345.34|5
1730575680000|2024-11-02 19:28:00|347.04|345.34|347.05|345.35|347.05|345.35|347.04|345.34|4
1730575690000|2024-11-02 19:28:10|347.04|345.34|347.03|345.33|347.04|345.34|347.02|345.32|4
1730575700000|2024-11-02 19:28:20|347.04|345.34|347.05|345.35|347.05|345.35|347.04|345.34|2
1730575710000|2024-11-02 19:28:30|347.03|345.33|347.04|345.34|347.04|345.34|347.03|345.33|2
1730575730000|2024-11-02 19:28:50|347.05|345.35|347.04|345.34|347.05|345.35|347.04|345.34|8
1730575740000|2024-11-02 19:29:00|347.05|345.35|347.04|345.34|347.05|345.35|347.01|345.31|10
1730575750000|2024-11-02 19:29:10|347.06|345.36|347.05|345.35|347.06|345.36|347.05|345.35|2
1730575760000|2024-11-02 19:29:20|347.06|345.36|347.19|345.49|347.2|345.5|347.06|345.36|8
1730575780000|2024-11-02 19:29:40|347.18|345.48|347.18|345.48|347.18|345.48|347.18|345.48|1
1730575790000|2024-11-02 19:29:50|347.19|345.49|347.21|345.51|347.21|345.51|347.19|345.49|2
1730575800000|2024-11-02 19:30:00|347.2|345.5|347.16|345.46|347.2|345.5|347.16|345.46|5
1730575810000|2024-11-02 19:30:10|347.2|345.5|347.18|345.48|347.2|345.5|347.18|345.48|3
1730575820000|2024-11-02 19:30:20|347.19|345.49|347.24|345.54|347.24|345.54|347.19|345.49|3
1730575830000|2024-11-02 19:30:30|347.27|345.57|347.34|345.64|347.37|345.67|347.26|345.56|17
1730575840000|2024-11-02 19:30:40|347.33|345.63|347.65|345.95|347.86|346.16|347.32|345.62|15
1730575850000|2024-11-02 19:30:50|347.64|345.94|347.65|345.95|347.66|345.96|347.64|345.94|3
1730575860000|2024-11-02 19:31:00|347.63|345.93|347.63|345.93|347.65|345.95|347.62|345.92|11
1730575870000|2024-11-02 19:31:10|347.64|345.94|347.83|346.13|347.83|346.13|347.63|345.93|8
1730575880000|2024-11-02 19:31:20|347.84|346.14|348.02|346.32|348.02|346.32|347.83|346.13|6
1730575890000|2024-11-02 19:31:30|348.01|346.31|347.99|346.29|348.01|346.31|347.98|346.28|8
1730575900000|2024-11-02 19:31:40|347.98|346.28|348|346.3|348|346.3|347.98|346.28|3
1730575910000|2024-11-02 19:31:50|348.01|346.31|348.01|346.31|348.01|346.31|348|346.3|3
1730575920000|2024-11-02 19:32:00|348|346.3|347.95|346.25|348|346.3|347.9|346.2|9
1730575930000|2024-11-02 19:32:10|347.94|346.24|347.95|346.25|347.95|346.25|347.94|346.24|2
1730575940000|2024-11-02 19:32:20|347.97|346.27|348.01|346.31|348.01|346.31|347.97|346.27|3
1730575950000|2024-11-02 19:32:30|348|346.3|347.96|346.26|348|346.3|347.95|346.25|8
1730575960000|2024-11-02 19:32:40|347.97|346.27|347.98|346.28|347.99|346.29|347.97|346.27|4
1730575970000|2024-11-02 19:32:50|347.99|346.29|348.02|346.32|348.02|346.32|347.97|346.27|6
1730575980000|2024-11-02 19:33:00|348.04|346.34|348.07|346.37|348.1|346.4|348.04|346.34|7
1730575990000|2024-11-02 19:33:10|348.06|346.36|348.06|346.36|348.06|346.36|348.06|346.36|1
1730576010000|2024-11-02 19:33:30|348.07|346.37|348.16|346.46|348.17|346.47|348.07|346.37|7
1730576020000|2024-11-02 19:33:40|348.17|346.47|348.25|346.55|348.25|346.55|348.17|346.47|6
1730576030000|2024-11-02 19:33:50|348.23|346.53|348.18|346.48|348.23|346.53|348.17|346.47|8
1730576040000|2024-11-02 19:34:00|348.16|346.46|348.17|346.47|348.17|346.47|348.12|346.42|12
1730576050000|2024-11-02 19:34:10|348.18|346.48|348.09|346.39|348.19|346.49|348.03|346.33|12
1730576060000|2024-11-02 19:34:20|348.08|346.38|348.09|346.39|348.09|346.39|348.07|346.37|4
1730576070000|2024-11-02 19:34:30|348.08|346.38|348.08|346.38|348.08|346.38|348.07|346.37|3
1730576080000|2024-11-02 19:34:40|348.07|346.37|348.06|346.36|348.07|346.37|348.06|346.36|4
1730576090000|2024-11-02 19:34:50|348.07|346.37|348.08|346.38|348.08|346.38|348.07|346.37|8
1730576100000|2024-11-02 19:35:00|348.07|346.37|348.04|346.34|348.07|346.37|348.01|346.31|10
1730576110000|2024-11-02 19:35:10|348.03|346.33|348|346.3|348.03|346.33|348|346.3|8
1730576120000|2024-11-02 19:35:20|348.01|346.31|348.01|346.31|348.01|346.31|348|346.3|7
1730576130000|2024-11-02 19:35:30|347.99|346.29|347.79|346.09|348.04|346.34|347.79|346.09|13
1730576140000|2024-11-02 19:35:40|347.8|346.1|347.75|346.05|347.82|346.12|347.74|346.04|11
1730576150000|2024-11-02 19:35:50|347.74|346.04|347.75|346.05|347.75|346.05|347.74|346.04|4
1730576160000|2024-11-02 19:36:00|347.74|346.04|347.67|345.97|347.74|346.04|347.67|345.97|9
1730576170000|2024-11-02 19:36:10|347.66|345.96|347.65|345.95|347.66|345.96|347.63|345.93|14
1730576180000|2024-11-02 19:36:20|347.72|346.02|347.77|346.07|347.77|346.07|347.72|346.02|12
1730576190000|2024-11-02 19:36:30|347.76|346.06|347.75|346.05|347.76|346.06|347.75|346.05|6
1730576200000|2024-11-02 19:36:40|347.71|346.01|347.65|345.95|347.71|346.01|347.61|345.91|9
1730576210000|2024-11-02 19:36:50|347.66|345.96|347.65|345.95|347.66|345.96|347.63|345.93|7
1730576220000|2024-11-02 19:37:00|347.66|345.96|347.79|346.09|347.79|346.09|347.63|345.93|8
1730576240000|2024-11-02 19:37:20|347.8|346.1|347.81|346.11|347.81|346.11|347.8|346.1|2
1730576250000|2024-11-02 19:37:30|347.8|346.1|347.77|346.07|347.8|346.1|347.77|346.07|2
1730576260000|2024-11-02 19:37:40|347.79|346.09|347.78|346.08|347.79|346.09|347.78|346.08|4
1730576270000|2024-11-02 19:37:50|347.79|346.09|347.79|346.09|347.8|346.1|347.78|346.08|7
1730576280000|2024-11-02 19:38:00|347.8|346.1|347.8|346.1|347.81|346.11|347.8|346.1|3
1730576290000|2024-11-02 19:38:10|347.81|346.11|347.81|346.11|347.81|346.11|347.81|346.11|1
1730576300000|2024-11-02 19:38:20|347.87|346.17|347.85|346.15|347.87|346.17|347.84|346.14|6
1730576310000|2024-11-02 19:38:30|347.86|346.16|347.86|346.16|347.86|346.16|347.86|346.16|1
1730576320000|2024-11-02 19:38:40|347.84|346.14|347.98|346.28|348.03|346.33|347.84|346.14|10
1730576340000|2024-11-02 19:39:00|347.97|346.27|347.96|346.26|347.97|346.27|347.95|346.25|4
1730576350000|2024-11-02 19:39:10|347.95|346.25|347.96|346.26|347.97|346.27|347.95|346.25|4
1730576360000|2024-11-02 19:39:20|347.93|346.23|347.96|346.26|347.96|346.26|347.93|346.23|3
1730576370000|2024-11-02 19:39:30|347.95|346.25|347.89|346.19|347.95|346.25|347.89|346.19|9
1730576380000|2024-11-02 19:39:40|347.93|346.23|347.89|346.19|347.93|346.23|347.89|346.19|6
1730576390000|2024-11-02 19:39:50|347.93|346.23|347.92|346.22|347.93|346.23|347.92|346.22|2
1730576400000|2024-11-02 19:40:00|347.91|346.21|347.91|346.21|347.91|346.21|347.89|346.19|3
1730576410000|2024-11-02 19:40:10|347.92|346.22|348.03|346.33|348.04|346.34|347.92|346.22|5
1730576420000|2024-11-02 19:40:20|348.04|346.34|348.01|346.31|348.04|346.34|347.97|346.27|8
1730576430000|2024-11-02 19:40:30|348.02|346.32|347.97|346.27|348.03|346.33|347.97|346.27|5
1730576440000|2024-11-02 19:40:40|347.98|346.28|347.92|346.22|347.98|346.28|347.92|346.22|6
1730576450000|2024-11-02 19:40:50|347.94|346.24|347.94|346.24|347.95|346.25|347.94|346.24|3
1730576460000|2024-11-02 19:41:00|347.93|346.23|347.9|346.2|347.94|346.24|347.9|346.2|4
1730576470000|2024-11-02 19:41:10|347.89|346.19|347.85|346.15|347.89|346.19|347.84|346.14|7
1730576480000|2024-11-02 19:41:20|347.84|346.14|347.83|346.13|347.84|346.14|347.76|346.06|8
1730576490000|2024-11-02 19:41:30|347.84|346.14|347.89|346.19|347.91|346.21|347.83|346.13|10
1730576500000|2024-11-02 19:41:40|347.9|346.2|347.86|346.16|347.9|346.2|347.84|346.14|5
1730576510000|2024-11-02 19:41:50|347.84|346.14|347.82|346.12|347.86|346.16|347.77|346.07|11
1730576520000|2024-11-02 19:42:00|347.81|346.11|347.81|346.11|347.84|346.14|347.81|346.11|6
1730576530000|2024-11-02 19:42:10|347.82|346.12|347.88|346.18|347.9|346.2|347.82|346.12|10
1730576540000|2024-11-02 19:42:20|347.87|346.17|347.86|346.16|347.88|346.18|347.86|346.16|3
1730576550000|2024-11-02 19:42:30|347.87|346.17|347.86|346.16|347.87|346.17|347.85|346.15|4
1730576560000|2024-11-02 19:42:40|347.85|346.15|347.87|346.17|347.87|346.17|347.85|346.15|5
1730576570000|2024-11-02 19:42:50|347.88|346.18|347.86|346.16|347.88|346.18|347.86|346.16|3
1730576580000|2024-11-02 19:43:00|347.87|346.17|347.92|346.22|347.92|346.22|347.86|346.16|6
1730576590000|2024-11-02 19:43:10|347.93|346.23|347.92|346.22|347.96|346.26|347.92|346.22|6
1730576620000|2024-11-02 19:43:40|347.9|346.2|347.96|346.26|347.96|346.26|347.9|346.2|8
1730576630000|2024-11-02 19:43:50|347.97|346.27|348.04|346.34|348.05|346.35|347.97|346.27|7
1730576640000|2024-11-02 19:44:00|348.05|346.35|348.05|346.35|348.09|346.39|348.03|346.33|12
1730576650000|2024-11-02 19:44:10|348.04|346.34|348.16|346.46|348.16|346.46|348.04|346.34|9
1730576660000|2024-11-02 19:44:20|348.17|346.47|348.24|346.54|348.24|346.54|348.17|346.47|4
1730576690000|2024-11-02 19:44:50|348.3|346.6|348.33|346.63|348.34|346.64|348.3|346.6|4
1730576700000|2024-11-02 19:45:00|348.34|346.64|348.23|346.53|348.34|346.64|348.23|346.53|13
1730576710000|2024-11-02 19:45:10|348.21|346.51|348.14|346.44|348.21|346.51|348.14|346.44|5
1730576730000|2024-11-02 19:45:30|348.12|346.42|348.06|346.36|348.12|346.42|348.06|346.36|4
1730576740000|2024-11-02 19:45:40|348.05|346.35|348.05|346.35|348.05|346.35|348.04|346.34|3
1730576750000|2024-11-02 19:45:50|348.06|346.36|348.11|346.41|348.16|346.46|348.06|346.36|14
1730576760000|2024-11-02 19:46:00|348.12|346.42|348.09|346.39|348.12|346.42|348.09|346.39|4
1730576770000|2024-11-02 19:46:10|348.08|346.38|348.08|346.38|348.13|346.43|348.08|346.38|12
1730576780000|2024-11-02 19:46:20|348.09|346.39|348.27|346.57|348.27|346.57|348.08|346.38|12
1730576790000|2024-11-02 19:46:30|348.28|346.58|348.23|346.53|348.31|346.61|348.21|346.51|16
1730576800000|2024-11-02 19:46:40|348.2|346.5|348.22|346.52|348.22|346.52|348.2|346.5|3
1730576810000|2024-11-02 19:46:50|348.2|346.5|348.21|346.51|348.22|346.52|348.19|346.49|15
1730576820000|2024-11-02 19:47:00|348.22|346.52|348.19|346.49|348.23|346.53|348.19|346.49|11
1730576830000|2024-11-02 19:47:10|348.18|346.48|348.14|346.44|348.19|346.49|348.14|346.44|5
1730576840000|2024-11-02 19:47:20|348.1|346.4|348.12|346.42|348.14|346.44|348.1|346.4|7
1730576850000|2024-11-02 19:47:30|348.1|346.4|348.08|346.38|348.1|346.4|348.08|346.38|3
1730576860000|2024-11-02 19:47:40|348.07|346.37|348.02|346.32|348.07|346.37|348.02|346.32|4
1730576870000|2024-11-02 19:47:50|348.01|346.31|348.01|346.31|348.01|346.31|348.01|346.31|1
1730576880000|2024-11-02 19:48:00|348.02|346.32|347.98|346.28|348.02|346.32|347.98|346.28|10
1730576890000|2024-11-02 19:48:10|347.97|346.27|347.93|346.23|347.97|346.27|347.93|346.23|4
1730576900000|2024-11-02 19:48:20|347.94|346.24|347.98|346.28|347.99|346.29|347.92|346.22|9
1730576910000|2024-11-02 19:48:30|347.97|346.27|347.98|346.28|347.99|346.29|347.96|346.26|11
1730576920000|2024-11-02 19:48:40|348.05|346.35|348.05|346.35|348.05|346.35|348.04|346.34|3
1730576930000|2024-11-02 19:48:50|348.03|346.33|348.02|346.32|348.03|346.33|348.02|346.32|2
1730576940000|2024-11-02 19:49:00|348.03|346.33|348.04|346.34|348.04|346.34|348.03|346.33|2
1730576950000|2024-11-02 19:49:10|348.02|346.32|348.16|346.46|348.18|346.48|348.02|346.32|12
1730576960000|2024-11-02 19:49:20|348.15|346.45|348.25|346.55|348.26|346.56|348.15|346.45|8
1730576970000|2024-11-02 19:49:30|348.24|346.54|348.23|346.53|348.25|346.55|348.23|346.53|10
1730576980000|2024-11-02 19:49:40|348.22|346.52|348.17|346.47|348.22|346.52|348.17|346.47|5
1730576990000|2024-11-02 19:49:50|348.14|346.44|348.16|346.46|348.16|346.46|348.14|346.44|5
1730577000000|2024-11-02 19:50:00|348.13|346.43|348.03|346.33|348.13|346.43|348.03|346.33|10
1730577010000|2024-11-02 19:50:10|348.02|346.32|348.16|346.46|348.18|346.48|348.02|346.32|12
1730577020000|2024-11-02 19:50:20|348.15|346.45|348.16|346.46|348.16|346.46|348.14|346.44|8
1730577030000|2024-11-02 19:50:30|348.17|346.47|348.15|346.45|348.19|346.49|348.14|346.44|8
1730577040000|2024-11-02 19:50:40|348.14|346.44|348.14|346.44|348.14|346.44|348.14|346.44|1
1730577060000|2024-11-02 19:51:00|348.13|346.43|348.03|346.33|348.13|346.43|348.03|346.33|13
1730577070000|2024-11-02 19:51:10|348.02|346.32|347.94|346.24|348.06|346.36|347.94|346.24|9
1730577090000|2024-11-02 19:51:30|347.92|346.22|348.04|346.34|348.05|346.35|347.92|346.22|10
1730577100000|2024-11-02 19:51:40|348.05|346.35|348.11|346.41|348.13|346.43|348.05|346.35|6
1730577110000|2024-11-02 19:51:50|348.1|346.4|348.03|346.33|348.1|346.4|348.01|346.31|15
1730577120000|2024-11-02 19:52:00|348.01|346.31|347.92|346.22|348.02|346.32|347.92|346.22|18
1730577130000|2024-11-02 19:52:10|347.91|346.21|347.89|346.19|347.92|346.22|347.89|346.19|5
1730577140000|2024-11-02 19:52:20|347.88|346.18|347.84|346.14|347.88|346.18|347.84|346.14|5
1730577150000|2024-11-02 19:52:30|347.85|346.15|347.89|346.19|347.89|346.19|347.84|346.14|8
1730577160000|2024-11-02 19:52:40|347.94|346.24|347.93|346.23|347.94|346.24|347.93|346.23|2
1730577170000|2024-11-02 19:52:50|347.94|346.24|347.86|346.16|347.94|346.24|347.85|346.15|14
1730577180000|2024-11-02 19:53:00|347.85|346.15|347.91|346.21|347.93|346.23|347.85|346.15|13
1730577190000|2024-11-02 19:53:10|347.92|346.22|347.92|346.22|347.93|346.23|347.92|346.22|3
1730577220000|2024-11-02 19:53:40|347.93|346.23|347.93|346.23|347.93|346.23|347.93|346.23|1
1730577230000|2024-11-02 19:53:50|348.02|346.32|347.98|346.28|348.02|346.32|347.98|346.28|2
1730577240000|2024-11-02 19:54:00|347.97|346.27|347.75|346.05|347.97|346.27|347.74|346.04|19
1730577250000|2024-11-02 19:54:10|347.74|346.04|347.66|345.96|347.74|346.04|347.65|345.95|18
1730577260000|2024-11-02 19:54:20|347.65|345.95|347.64|345.94|347.65|345.95|347.63|345.93|4
1730577280000|2024-11-02 19:54:40|347.63|345.93|347.66|345.96|347.66|345.96|347.63|345.93|4
1730577290000|2024-11-02 19:54:50|347.7|346|347.77|346.07|347.77|346.07|347.69|345.99|10
1730577300000|2024-11-02 19:55:00|347.74|346.04|347.73|346.03|347.74|346.04|347.73|346.03|8
1730577310000|2024-11-02 19:55:10|347.74|346.04|347.76|346.06|347.78|346.08|347.74|346.04|3
1730577320000|2024-11-02 19:55:20|347.79|346.09|347.76|346.06|347.8|346.1|347.76|346.06|7
1730577350000|2024-11-02 19:55:50|347.75|346.05|347.71|346.01|347.75|346.05|347.71|346.01|5
1730577360000|2024-11-02 19:56:00|347.73|346.03|347.7|346|347.73|346.03|347.69|345.99|4
1730577370000|2024-11-02 19:56:10|347.69|345.99|347.67|345.97|347.69|345.99|347.65|345.95|6
1730577380000|2024-11-02 19:56:20|347.66|345.96|347.73|346.03|347.73|346.03|347.66|345.96|5
1730577390000|2024-11-02 19:56:30|347.72|346.02|347.7|346|347.73|346.03|347.7|346|5
1730577400000|2024-11-02 19:56:40|347.71|346.01|347.75|346.05|347.76|346.06|347.71|346.01|5
1730577410000|2024-11-02 19:56:50|347.78|346.08|347.83|346.13|347.83|346.13|347.78|346.08|2
1730577420000|2024-11-02 19:57:00|347.84|346.14|347.84|346.14|347.84|346.14|347.84|346.14|1
1730577430000|2024-11-02 19:57:10|347.83|346.13|347.81|346.11|347.83|346.13|347.81|346.11|2
1730577440000|2024-11-02 19:57:20|347.8|346.1|347.82|346.12|347.82|346.12|347.76|346.06|8
1730577450000|2024-11-02 19:57:30|347.83|346.13|348.23|346.53|348.23|346.53|347.83|346.13|17
1730577460000|2024-11-02 19:57:40|348.22|346.52|347.96|346.26|348.22|346.52|347.96|346.26|21
1730577470000|2024-11-02 19:57:50|347.98|346.28|348.05|346.35|348.05|346.35|347.96|346.26|13
1730577480000|2024-11-02 19:58:00|348.06|346.36|347.99|346.29|348.07|346.37|347.97|346.27|18
1730577490000|2024-11-02 19:58:10|347.98|346.28|347.96|346.26|347.99|346.29|347.96|346.26|21
1730577500000|2024-11-02 19:58:20|347.97|346.27|347.95|346.25|347.97|346.27|347.95|346.25|11
1730577510000|2024-11-02 19:58:30|347.96|346.26|348.12|346.42|348.13|346.43|347.95|346.25|5
1730577520000|2024-11-02 19:58:40|348.11|346.41|348.01|346.31|348.13|346.43|347.98|346.28|16
1730577530000|2024-11-02 19:58:50|348.02|346.32|348.26|346.56|348.26|346.56|348.01|346.31|13
1730577540000|2024-11-02 19:59:00|348.25|346.55|348.24|346.54|348.27|346.57|348.21|346.51|8
1730577550000|2024-11-02 19:59:10|348.23|346.53|348.37|346.67|348.37|346.67|348.23|346.53|8
1730577560000|2024-11-02 19:59:20|348.44|346.74|348.52|346.82|348.53|346.83|348.37|346.67|12
1730577570000|2024-11-02 19:59:30|348.49|346.79|348.4|346.7|348.49|346.79|348.4|346.7|3
1730577580000|2024-11-02 19:59:40|348.39|346.69|348.51|346.81|348.51|346.81|348.38|346.68|21
1730577590000|2024-11-02 19:59:50|348.52|346.82|348.6|346.9|348.6|346.9|348.52|346.82|9
1730577600000|2024-11-02 20:00:00|348.55|346.85|348.61|346.91|348.62|346.92|348.49|346.79|17
1730577610000|2024-11-02 20:00:10|348.54|346.84|348.7|347|348.72|347.02|348.54|346.84|17
1730577620000|2024-11-02 20:00:20|348.71|347.01|348.8|347.1|348.83|347.13|348.71|347.01|18
1730577630000|2024-11-02 20:00:30|348.81|347.11|348.84|347.14|348.89|347.19|348.81|347.11|18
1730577640000|2024-11-02 20:00:40|348.85|347.15|348.99|347.29|348.99|347.29|348.85|347.15|9
1730577650000|2024-11-02 20:00:50|349|347.3|349.06|347.36|349.09|347.39|348.99|347.29|15
1730577660000|2024-11-02 20:01:00|349.05|347.35|348.98|347.28|349.05|347.35|348.87|347.17|17
1730577670000|2024-11-02 20:01:10|349.04|347.34|349.09|347.39|349.16|347.46|349.01|347.31|12
1730577680000|2024-11-02 20:01:20|349.1|347.4|349.16|347.46|349.16|347.46|349.08|347.38|10
1730577690000|2024-11-02 20:01:30|349.15|347.45|349.21|347.51|349.21|347.51|349.14|347.44|19
1730577700000|2024-11-02 20:01:40|349.22|347.52|349.17|347.47|349.24|347.54|349.14|347.44|10
1730577710000|2024-11-02 20:01:50|349.18|347.48|349.17|347.47|349.18|347.48|349.16|347.46|6
1730577720000|2024-11-02 20:02:00|349.11|347.41|349|347.3|349.11|347.41|348.98|347.28|13
1730577730000|2024-11-02 20:02:10|348.99|347.29|349.1|347.4|349.1|347.4|348.99|347.29|14
1730577740000|2024-11-02 20:02:20|349.11|347.41|349.14|347.44|349.18|347.48|349.06|347.36|15
1730577750000|2024-11-02 20:02:30|349.17|347.47|349.26|347.56|349.26|347.56|349.16|347.46|16
1730577760000|2024-11-02 20:02:40|349.28|347.58|349.25|347.55|349.28|347.58|349.2|347.5|20
1730577770000|2024-11-02 20:02:50|349.24|347.54|349.24|347.54|349.26|347.56|349.2|347.5|12
1730577780000|2024-11-02 20:03:00|349.25|347.55|349.27|347.57|349.28|347.58|349.22|347.52|9
1730577790000|2024-11-02 20:03:10|349.28|347.58|349.27|347.57|349.29|347.59|349.27|347.57|11
1730577800000|2024-11-02 20:03:20|349.26|347.56|349.12|347.42|349.26|347.56|349.06|347.36|18
1730577810000|2024-11-02 20:03:30|349.14|347.44|349.24|347.54|349.24|347.54|349.14|347.44|19
1730577820000|2024-11-02 20:03:40|349.23|347.53|349.19|347.49|349.23|347.53|349.19|347.49|5
1730577830000|2024-11-02 20:03:50|349.18|347.48|349.24|347.54|349.24|347.54|349.18|347.48|10
1730577840000|2024-11-02 20:04:00|349.22|347.52|349.22|347.52|349.24|347.54|349.2|347.5|15
1730577850000|2024-11-02 20:04:10|349.23|347.53|349.11|347.41|349.23|347.53|349.1|347.4|18
1730577860000|2024-11-02 20:04:20|349.1|347.4|349.24|347.54|349.26|347.56|349.1|347.4|21
1730577870000|2024-11-02 20:04:30|349.25|347.55|349.2|347.5|349.25|347.55|349.2|347.5|4
1730577880000|2024-11-02 20:04:40|349.23|347.53|349.21|347.51|349.23|347.53|349.19|347.49|11
1730577890000|2024-11-02 20:04:50|349.22|347.52|349.2|347.5|349.26|347.56|349.2|347.5|12
1730577900000|2024-11-02 20:05:00|349.21|347.51|349.23|347.53|349.23|347.53|349.16|347.46|21
1730577910000|2024-11-02 20:05:10|349.24|347.54|349.29|347.59|349.29|347.59|349.23|347.53|9
1730577920000|2024-11-02 20:05:20|349.28|347.58|349.28|347.58|349.31|347.61|349.27|347.57|10
1730577930000|2024-11-02 20:05:30|349.29|347.59|349.28|347.58|349.29|347.59|349.26|347.56|8
1730577940000|2024-11-02 20:05:40|349.26|347.56|349.2|347.5|349.26|347.56|349.2|347.5|10
1730577950000|2024-11-02 20:05:50|349.17|347.47|349.05|347.35|349.17|347.47|349.04|347.34|13
1730577960000|2024-11-02 20:06:00|349.04|347.34|348.9|347.2|349.04|347.34|348.87|347.17|19
1730577970000|2024-11-02 20:06:10|348.91|347.21|348.99|347.29|349.05|347.35|348.9|347.2|12
1730577980000|2024-11-02 20:06:20|349|347.3|349.19|347.49|349.2|347.5|348.97|347.27|17
1730577990000|2024-11-02 20:06:30|349.15|347.45|349.15|347.45|349.19|347.49|349.13|347.43|21
1730578000000|2024-11-02 20:06:40|349.13|347.43|349.07|347.37|349.15|347.45|349.06|347.36|15
1730578010000|2024-11-02 20:06:50|349.08|347.38|349.06|347.36|349.08|347.38|349.04|347.34|13
1730578020000|2024-11-02 20:07:00|349.05|347.35|349|347.3|349.08|347.38|348.94|347.24|19
1730578030000|2024-11-02 20:07:10|349.01|347.31|349.32|347.62|349.32|347.62|349.01|347.31|16
1730578040000|2024-11-02 20:07:20|349.33|347.63|349.41|347.71|349.43|347.73|349.31|347.61|19
1730578050000|2024-11-02 20:07:30|349.4|347.7|349.35|347.65|349.49|347.79|349.35|347.65|18
1730578060000|2024-11-02 20:07:40|349.36|347.66|349.45|347.75|349.48|347.78|349.36|347.66|16
1730578070000|2024-11-02 20:07:50|349.44|347.74|349.45|347.75|349.45|347.75|349.37|347.67|14
1730578080000|2024-11-02 20:08:00|349.46|347.76|349.5|347.8|349.51|347.81|349.4|347.7|21
1730578090000|2024-11-02 20:08:10|349.51|347.81|349.49|347.79|349.52|347.82|349.43|347.73|24
1730578100000|2024-11-02 20:08:20|349.52|347.82|349.56|347.86|349.67|347.97|349.52|347.82|19
1730578110000|2024-11-02 20:08:30|349.59|347.89|349.64|347.94|349.65|347.95|349.57|347.87|10
1730578120000|2024-11-02 20:08:40|349.65|347.95|349.61|347.91|349.67|347.97|349.59|347.89|16
1730578130000|2024-11-02 20:08:50|349.64|347.94|349.67|347.97|349.69|347.99|349.61|347.91|22
1730578140000|2024-11-02 20:09:00|349.66|347.96|349.69|347.99|349.69|347.99|349.54|347.84|20
1730578150000|2024-11-02 20:09:10|349.7|348|349.76|348.06|349.77|348.07|349.69|347.99|13
1730578160000|2024-11-02 20:09:20|349.74|348.04|349.87|348.17|349.87|348.17|349.74|348.04|18
1730578180000|2024-11-02 20:09:40|349.9|348.2|349.91|348.21|349.91|348.21|349.9|348.2|2
1730578190000|2024-11-02 20:09:50|349.92|348.22|350.21|348.51|350.21|348.51|349.92|348.22|7
1730578200000|2024-11-02 20:10:00|350.19|348.49|350.21|348.51|350.21|348.51|350.19|348.49|9
1730578210000|2024-11-02 20:10:10|350.22|348.52|350.22|348.52|350.22|348.52|350.22|348.52|1
1730578220000|2024-11-02 20:10:20|350.23|348.53|350.63|348.93|350.66|348.96|350.21|348.51|15
1730578230000|2024-11-02 20:10:30|350.64|348.94|350.77|349.07|350.78|349.08|350.62|348.92|21
1730578240000|2024-11-02 20:10:40|350.78|349.08|350.86|349.16|350.88|349.18|350.73|349.03|14
1730578250000|2024-11-02 20:10:50|350.85|349.15|350.91|349.21|350.91|349.21|350.71|349.01|15
1730578260000|2024-11-02 20:11:00|350.93|349.23|350.97|349.27|350.97|349.27|350.88|349.18|17
1730578270000|2024-11-02 20:11:10|350.98|349.28|351.53|349.83|351.58|349.88|350.98|349.28|20
1730578280000|2024-11-02 20:11:20|351.52|349.82|351.7|350|351.73|350.03|351.34|349.64|27
1730578290000|2024-11-02 20:11:30|351.66|349.96|351.71|350.01|351.77|350.07|351.66|349.96|23
1730578300000|2024-11-02 20:11:40|351.75|350.05|351.79|350.09|351.79|350.09|351.67|349.97|19
1730578310000|2024-11-02 20:11:50|351.81|350.11|352.23|350.53|352.23|350.53|351.81|350.11|22
1730578320000|2024-11-02 20:12:00|352.22|350.52|352.23|350.53|352.33|350.63|352.14|350.44|23
1730578330000|2024-11-02 20:12:10|352.24|350.54|352.45|350.75|352.49|350.79|352.24|350.54|18
1730578340000|2024-11-02 20:12:20|352.44|350.74|352.59|350.89|352.59|350.89|352.41|350.71|19
1730578350000|2024-11-02 20:12:30|352.62|350.92|352.61|350.91|352.63|350.93|352.59|350.89|6
1730578360000|2024-11-02 20:12:40|352.59|350.89|352.59|350.89|352.63|350.93|352.59|350.89|13
1730578370000|2024-11-02 20:12:50|352.61|350.91|352.59|350.89|352.61|350.91|352.59|350.89|6
1730578380000|2024-11-02 20:13:00|352.58|350.88|352.4|350.7|352.58|350.88|352.31|350.61|18
1730578390000|2024-11-02 20:13:10|352.39|350.69|352.35|350.65|352.41|350.71|352.34|350.64|14
1730578400000|2024-11-02 20:13:20|352.34|350.64|352.44|350.74|352.48|350.78|352.33|350.63|16
1730578410000|2024-11-02 20:13:30|352.41|350.71|352.34|350.64|352.46|350.76|352.34|350.64|11
1730578420000|2024-11-02 20:13:40|352.33|350.63|352.31|350.61|352.33|350.63|352.31|350.61|2
1730578440000|2024-11-02 20:14:00|352.3|350.6|351.24|349.54|352.3|350.6|351.24|349.54|27
1730578450000|2024-11-02 20:14:10|351.32|349.62|351.68|349.98|351.68|349.98|351.32|349.62|16
1730578460000|2024-11-02 20:14:20|351.69|349.99|351.98|350.28|352.02|350.32|351.6|349.9|31
1730578470000|2024-11-02 20:14:30|351.97|350.27|351.62|349.92|351.97|350.27|351.58|349.88|19
1730578480000|2024-11-02 20:14:40|351.58|349.88|352.07|350.37|352.07|350.37|351.58|349.88|16
1730578490000|2024-11-02 20:14:50|352.06|350.36|352.13|350.43|352.13|350.43|351.83|350.13|14
1730578500000|2024-11-02 20:15:00|352.26|350.56|352.59|350.89|352.59|350.89|352.19|350.49|23
1730578510000|2024-11-02 20:15:10|352.56|350.86|352.51|350.81|352.58|350.88|352.51|350.81|9
1730578520000|2024-11-02 20:15:20|352.5|350.8|352.95|351.25|353.04|351.34|352.46|350.76|20
1730578530000|2024-11-02 20:15:30|352.86|351.16|353.36|351.66|353.45|351.75|352.79|351.09|24
1730578540000|2024-11-02 20:15:40|353.34|351.64|353.6|351.9|353.6|351.9|353.29|351.59|23
1730578550000|2024-11-02 20:15:50|353.59|351.89|353.22|351.52|353.63|351.93|353.22|351.52|22
1730578560000|2024-11-02 20:16:00|353.14|351.44|353.61|351.91|353.63|351.93|353.14|351.44|20
1730578570000|2024-11-02 20:16:10|353.56|351.86|353.8|352.1|353.94|352.24|353.41|351.71|22
1730578580000|2024-11-02 20:16:20|353.79|352.09|353.96|352.26|354|352.3|353.66|351.96|21
1730578590000|2024-11-02 20:16:30|354.1|352.4|353.98|352.28|354.17|352.47|353.96|352.26|23
1730578600000|2024-11-02 20:16:40|353.99|352.29|353.99|352.29|354.06|352.36|353.9|352.2|25
1730578610000|2024-11-02 20:16:50|354|352.3|354.17|352.47|354.2|352.5|353.96|352.26|17
1730578620000|2024-11-02 20:17:00|354.18|352.48|354.2|352.5|354.22|352.52|354.18|352.48|4
1730578630000|2024-11-02 20:17:10|354.14|352.44|354.15|352.45|354.15|352.45|354.12|352.42|8
1730578640000|2024-11-02 20:17:20|354.19|352.49|353.86|352.16|354.2|352.5|353.45|351.75|28
1730578650000|2024-11-02 20:17:30|353.95|352.25|353.8|352.1|354.11|352.41|353.8|352.1|12
1730578660000|2024-11-02 20:17:40|353.79|352.09|354.12|352.42|354.12|352.42|353.78|352.08|18
1730578670000|2024-11-02 20:17:50|354.21|352.51|354.26|352.56|354.3|352.6|354.21|352.51|12
1730578680000|2024-11-02 20:18:00|354.33|352.63|354.38|352.68|354.42|352.72|354.31|352.61|25
1730578690000|2024-11-02 20:18:10|354.37|352.67|354.55|352.85|354.55|352.85|354.17|352.47|26
1730578700000|2024-11-02 20:18:20|354.53|352.83|354.57|352.87|354.65|352.95|354.45|352.75|10
1730578710000|2024-11-02 20:18:30|354.56|352.86|354.31|352.61|354.56|352.86|354.28|352.58|12
1730578720000|2024-11-02 20:18:40|354.29|352.59|353.7|352|354.29|352.59|353.7|352|23
1730578730000|2024-11-02 20:18:50|353.68|351.98|354.06|352.36|354.06|352.36|353.67|351.97|21
1730578740000|2024-11-02 20:19:00|354.05|352.35|353.84|352.14|354.09|352.39|353.84|352.14|22
1730578750000|2024-11-02 20:19:10|353.86|352.16|354.35|352.65|354.35|352.65|353.85|352.15|26
1730578760000|2024-11-02 20:19:20|354.32|352.62|354.56|352.86|354.56|352.86|354.31|352.61|19
1730578770000|2024-11-02 20:19:30|354.57|352.87|354.76|353.06|354.76|353.06|354.43|352.73|11
1730578780000|2024-11-02 20:19:40|354.77|353.07|354.78|353.08|354.78|353.08|354.72|353.02|12
1730578790000|2024-11-02 20:19:50|354.77|353.07|354.58|352.88|354.77|353.07|354.57|352.87|17
1730578800000|2024-11-02 20:20:00|354.5|352.8|354.52|352.82|354.52|352.82|354.22|352.52|21
1730578810000|2024-11-02 20:20:10|354.51|352.81|354.63|352.93|354.8|353.1|354.48|352.78|21
1730578820000|2024-11-02 20:20:20|354.59|352.89|354.92|353.22|354.97|353.27|354.46|352.76|29
1730578830000|2024-11-02 20:20:30|354.93|353.23|354.73|353.03|354.94|353.24|354.31|352.61|21
1730578840000|2024-11-02 20:20:40|354.72|353.02|354.47|352.77|354.77|353.07|354.47|352.77|23
1730578850000|2024-11-02 20:20:50|354.46|352.76|354.83|353.13|355.01|353.31|354.45|352.75|25
1730578860000|2024-11-02 20:21:00|354.8|353.1|354.76|353.06|355.03|353.33|354.67|352.97|22
1730578870000|2024-11-02 20:21:10|354.97|353.27|355.08|353.38|355.1|353.4|354.96|353.26|16
1730578880000|2024-11-02 20:21:20|354.98|353.28|355.21|353.51|355.21|353.51|354.98|353.28|23
1730578890000|2024-11-02 20:21:30|355.22|353.52|355.19|353.49|355.24|353.54|354.82|353.12|27
1730578900000|2024-11-02 20:21:40|355.17|353.47|355.19|353.49|355.21|353.51|355.07|353.37|17
1730578910000|2024-11-02 20:21:50|355.2|353.5|355.21|353.51|355.27|353.57|355.18|353.48|9
1730578920000|2024-11-02 20:22:00|355.2|353.5|354.7|353|355.2|353.5|354.7|353|6
1730578930000|2024-11-02 20:22:10|354.79|353.09|355.02|353.32|355.03|353.33|354.79|353.09|16
1730578940000|2024-11-02 20:22:20|355|353.3|355.21|353.51|355.22|353.52|355|353.3|15
1730578950000|2024-11-02 20:22:30|355.2|353.5|355.1|353.4|355.21|353.51|355.08|353.38|8
1730578960000|2024-11-02 20:22:40|355.09|353.39|355.16|353.46|355.17|353.47|354.99|353.29|10
1730578970000|2024-11-02 20:22:50|355.17|353.47|355.31|353.61|355.31|353.61|355.08|353.38|16
1730578980000|2024-11-02 20:23:00|355.34|353.64|355.55|353.85|355.55|353.85|355.23|353.53|16
1730578990000|2024-11-02 20:23:10|355.58|353.88|356.19|354.49|356.23|354.53|355.58|353.88|15
1730579000000|2024-11-02 20:23:20|356.2|354.5|356.15|354.45|356.23|354.53|356.15|354.45|17
1730579010000|2024-11-02 20:23:30|356.19|354.49|356.23|354.53|356.23|354.53|356.12|354.42|9
1730579020000|2024-11-02 20:23:40|356.36|354.66|356.47|354.77|356.48|354.78|356.36|354.66|13
1730579030000|2024-11-02 20:23:50|356.41|354.71|356.5|354.8|356.55|354.85|356.41|354.71|12
1730579040000|2024-11-02 20:24:00|356.51|354.81|356.95|355.25|356.95|355.25|356.51|354.81|16
1730579050000|2024-11-02 20:24:10|356.98|355.28|357.16|355.46|357.16|355.46|356.93|355.23|10
1730579060000|2024-11-02 20:24:20|357.26|355.56|357.16|355.46|357.29|355.59|357.16|355.46|17
1730579070000|2024-11-02 20:24:30|357.17|355.47|357.31|355.61|357.39|355.69|357.17|355.47|19
1730579080000|2024-11-02 20:24:40|357.29|355.59|357.3|355.6|357.37|355.67|357.24|355.54|23
1730579090000|2024-11-02 20:24:50|357.35|355.65|357.36|355.66|357.4|355.7|357.33|355.63|18
1730579100000|2024-11-02 20:25:00|357.3|355.6|357.96|356.26|357.96|356.26|357.28|355.58|21
1730579110000|2024-11-02 20:25:10|357.95|356.25|357.76|356.06|357.95|356.25|357.71|356.01|16
1730579120000|2024-11-02 20:25:20|357.74|356.04|357.96|356.26|357.96|356.26|357.73|356.03|9
1730579130000|2024-11-02 20:25:30|357.95|356.25|357.89|356.19|357.95|356.25|357.86|356.16|13
1730579140000|2024-11-02 20:25:40|357.92|356.22|358.19|356.49|358.28|356.58|357.92|356.22|20
1730579150000|2024-11-02 20:25:50|358.23|356.53|356.98|355.28|358.23|356.53|356.87|355.17|25
1730579160000|2024-11-02 20:26:00|356.99|355.29|357.14|355.44|357.15|355.45|356.88|355.18|14
1730579170000|2024-11-02 20:26:10|357.07|355.37|357.13|355.43|357.36|355.66|357.07|355.37|26
1730579180000|2024-11-02 20:26:20|357.14|355.44|357.42|355.72|357.42|355.72|357.14|355.44|15
1730579190000|2024-11-02 20:26:30|357.44|355.74|357.48|355.78|357.52|355.82|357.41|355.71|23
1730579200000|2024-11-02 20:26:40|357.49|355.79|357.41|355.71|357.5|355.8|357.41|355.71|14
1730579210000|2024-11-02 20:26:50|357.39|355.69|357.48|355.78|357.49|355.79|357.33|355.63|8
1730579220000|2024-11-02 20:27:00|357.46|355.76|357.38|355.68|357.66|355.96|357.38|355.68|19
1730579230000|2024-11-02 20:27:10|357.32|355.62|357.16|355.46|357.32|355.62|357.16|355.46|11
1730579240000|2024-11-02 20:27:20|357.1|355.4|357.11|355.41|357.11|355.41|356.97|355.27|17
1730579250000|2024-11-02 20:27:30|357.16|355.46|357.18|355.48|357.22|355.52|357.09|355.39|19
1730579260000|2024-11-02 20:27:40|357.1|355.4|357.15|355.45|357.16|355.46|357.07|355.37|11
1730579270000|2024-11-02 20:27:50|357.19|355.49|357.19|355.49|357.22|355.52|357.14|355.44|9
1730579280000|2024-11-02 20:28:00|357.18|355.48|356.98|355.28|357.18|355.48|356.9|355.2|27
1730579290000|2024-11-02 20:28:10|356.99|355.29|356.9|355.2|357.03|355.33|356.9|355.2|17
1730579300000|2024-11-02 20:28:20|356.69|354.99|356.52|354.82|356.69|354.99|356.46|354.76|28
1730579310000|2024-11-02 20:28:30|356.56|354.86|356.71|355.01|356.71|355.01|356.56|354.86|23
1730579320000|2024-11-02 20:28:40|356.76|355.06|356.58|354.88|356.78|355.08|356.55|354.85|22
1730579330000|2024-11-02 20:28:50|356.57|354.87|356.45|354.75|356.57|354.87|356.34|354.64|21
1730579340000|2024-11-02 20:29:00|356.52|354.82|356.81|355.11|356.94|355.24|356.52|354.82|15
1730579350000|2024-11-02 20:29:10|356.8|355.1|356.54|354.84|356.8|355.1|356.54|354.84|23
1730579360000|2024-11-02 20:29:20|356.57|354.87|356.54|354.84|356.59|354.89|356.54|354.84|10
1730579370000|2024-11-02 20:29:30|356.53|354.83|356.48|354.78|356.53|354.83|356.48|354.78|8
1730579380000|2024-11-02 20:29:40|356.5|354.8|356.57|354.87|356.62|354.92|356.45|354.75|22
1730579390000|2024-11-02 20:29:50|356.56|354.86|356.3|354.6|356.57|354.87|356.3|354.6|19
1730579400000|2024-11-02 20:30:00|356.24|354.54|355.47|353.77|356.24|354.54|355.41|353.71|22
1730579410000|2024-11-02 20:30:10|355.46|353.76|355.27|353.57|355.52|353.82|355.27|353.57|15
1730579420000|2024-11-02 20:30:20|355.26|353.56|355.14|353.44|355.26|353.56|355.1|353.4|27
1730579430000|2024-11-02 20:30:30|355.18|353.48|355.15|353.45|355.5|353.8|355.15|353.45|26
1730579440000|2024-11-02 20:30:40|355.1|353.4|354.8|353.1|355.1|353.4|354.77|353.07|26
1730579450000|2024-11-02 20:30:50|354.82|353.12|354.96|353.26|354.97|353.27|354.81|353.11|24
1730579460000|2024-11-02 20:31:00|355.01|353.31|354.72|353.02|355.01|353.31|354.67|352.97|24
1730579470000|2024-11-02 20:31:10|354.7|353|354.97|353.27|354.97|353.27|354.49|352.79|30
1730579480000|2024-11-02 20:31:20|354.98|353.28|355.15|353.45|355.16|353.46|354.97|353.27|25
1730579490000|2024-11-02 20:31:30|355.17|353.47|355.56|353.86|356.11|354.41|355.17|353.47|31
1730579500000|2024-11-02 20:31:40|355.58|353.88|355.15|353.45|355.58|353.88|355.11|353.41|26
1730579510000|2024-11-02 20:31:50|355.17|353.47|355.24|353.54|355.28|353.58|355.17|353.47|25
1730579520000|2024-11-02 20:32:00|355.26|353.56|354.92|353.22|355.26|353.56|354.92|353.22|28
1730579530000|2024-11-02 20:32:10|354.93|353.23|354.88|353.18|354.98|353.28|354.88|353.18|21
1730579540000|2024-11-02 20:32:20|354.86|353.16|354.72|353.02|354.86|353.16|354.55|352.85|23
1730579550000|2024-11-02 20:32:30|354.7|353|354.87|353.17|355.05|353.35|354.69|352.99|25
1730579560000|2024-11-02 20:32:40|354.89|353.19|354.91|353.21|354.96|353.26|354.82|353.12|20
1730579570000|2024-11-02 20:32:50|354.9|353.2|354.79|353.09|354.9|353.2|354.79|353.09|17
1730579580000|2024-11-02 20:33:00|354.8|353.1|355.15|353.45|355.15|353.45|354.75|353.05|23
1730579590000|2024-11-02 20:33:10|355.14|353.44|354.97|353.27|355.14|353.44|354.88|353.18|17
1730579600000|2024-11-02 20:33:20|354.96|353.26|354.84|353.14|354.96|353.26|354.76|353.06|23
1730579610000|2024-11-02 20:33:30|354.77|353.07|354.75|353.05|354.8|353.1|354.63|352.93|21
1730579620000|2024-11-02 20:33:40|354.74|353.04|354.76|353.06|354.77|353.07|354.74|353.04|7
1730579630000|2024-11-02 20:33:50|354.75|353.05|354.67|352.97|354.75|353.05|354.64|352.94|16
1730579640000|2024-11-02 20:34:00|354.68|352.98|354.79|353.09|355.02|353.32|354.68|352.98|19
1730579650000|2024-11-02 20:34:10|354.78|353.08|354.73|353.03|354.81|353.11|354.69|352.99|21
1730579660000|2024-11-02 20:34:20|354.72|353.02|354.75|353.05|354.75|353.05|354.6|352.9|16
1730579670000|2024-11-02 20:34:30|354.74|353.04|354.85|353.15|354.93|353.23|354.7|353|21
1730579680000|2024-11-02 20:34:40|354.84|353.14|354.93|353.23|354.96|353.26|354.8|353.1|27
1730579690000|2024-11-02 20:34:50|354.95|353.25|355|353.3|355.07|353.37|354.92|353.22|23
1730579700000|2024-11-02 20:35:00|354.98|353.28|355.38|353.68|355.38|353.68|354.91|353.21|28
1730579710000|2024-11-02 20:35:10|355.45|353.75|355.8|354.1|355.86|354.16|355.44|353.74|24
1730579720000|2024-11-02 20:35:20|355.81|354.11|356.37|354.67|356.41|354.71|355.8|354.1|27
1730579730000|2024-11-02 20:35:30|356.41|354.71|356.43|354.73|356.44|354.74|356.37|354.67|27
1730579740000|2024-11-02 20:35:40|356.42|354.72|356.43|354.73|356.46|354.76|356.39|354.69|18
1730579750000|2024-11-02 20:35:50|356.44|354.74|356.74|355.04|356.74|355.04|356.41|354.71|23
1730579760000|2024-11-02 20:36:00|356.73|355.03|356.47|354.77|356.84|355.14|356.47|354.77|23
1730579770000|2024-11-02 20:36:10|356.46|354.76|355.79|354.09|356.46|354.76|355.79|354.09|17
1730579780000|2024-11-02 20:36:20|355.86|354.16|355.79|354.09|355.92|354.22|355.79|354.09|19
1730579790000|2024-11-02 20:36:30|355.83|354.13|355.92|354.22|355.92|354.22|355.79|354.09|13
1730579800000|2024-11-02 20:36:40|355.93|354.23|356.03|354.33|356.18|354.48|355.93|354.23|22
1730579810000|2024-11-02 20:36:50|356.06|354.36|356.17|354.47|356.17|354.47|355.94|354.24|17
1730579820000|2024-11-02 20:37:00|356.22|354.52|355.89|354.19|356.22|354.52|355.88|354.18|14
1730579830000|2024-11-02 20:37:10|355.88|354.18|355.78|354.08|355.88|354.18|355.7|354|22
1730579840000|2024-11-02 20:37:20|355.82|354.12|355.97|354.27|356.04|354.34|355.82|354.12|27
1730579850000|2024-11-02 20:37:30|355.95|354.25|355.92|354.22|355.95|354.25|355.83|354.13|12
1730579860000|2024-11-02 20:37:40|355.88|354.18|355.74|354.04|355.92|354.22|355.71|354.01|18
1730579870000|2024-11-02 20:37:50|355.73|354.03|355.72|354.02|355.75|354.05|355.71|354.01|9
1730579880000|2024-11-02 20:38:00|355.73|354.03|355.66|353.96|355.73|354.03|355.63|353.93|10
1730579890000|2024-11-02 20:38:10|355.65|353.95|355.73|354.03|355.73|354.03|355.65|353.95|8
1730579900000|2024-11-02 20:38:20|355.74|354.04|355.72|354.02|355.75|354.05|355.72|354.02|8
1730579910000|2024-11-02 20:38:30|355.73|354.03|355.72|354.02|355.75|354.05|355.71|354.01|10
1730579920000|2024-11-02 20:38:40|355.7|354|355.81|354.11|355.84|354.14|355.63|353.93|13
1730579930000|2024-11-02 20:38:50|355.82|354.12|355.82|354.12|355.83|354.13|355.78|354.08|17
1730579940000|2024-11-02 20:39:00|355.83|354.13|355.82|354.12|355.86|354.16|355.77|354.07|17
1730579950000|2024-11-02 20:39:10|355.81|354.11|355.77|354.07|355.83|354.13|355.73|354.03|15
1730579960000|2024-11-02 20:39:20|355.78|354.08|355.81|354.11|355.84|354.14|355.78|354.08|12
1730579970000|2024-11-02 20:39:30|355.83|354.13|355.9|354.2|356.13|354.43|355.83|354.13|17
1730579980000|2024-11-02 20:39:40|355.89|354.19|355.96|354.26|355.96|354.26|355.82|354.12|18
1730579990000|2024-11-02 20:39:50|355.97|354.27|356.12|354.42|356.12|354.42|355.96|354.26|15
1730580000000|2024-11-02 20:40:00|356.14|354.44|356.39|354.69|356.39|354.69|356.12|354.42|28
1730580010000|2024-11-02 20:40:10|356.42|354.72|356.83|355.13|356.93|355.23|356.42|354.72|26
1730580020000|2024-11-02 20:40:20|356.84|355.14|357.07|355.37|357.1|355.4|356.84|355.14|21
1730580030000|2024-11-02 20:40:30|357.08|355.38|356.85|355.15|357.08|355.38|356.85|355.15|12
1730580040000|2024-11-02 20:40:40|356.88|355.18|356.55|354.85|356.92|355.22|356.55|354.85|12
1730580050000|2024-11-02 20:40:50|356.51|354.81|356.54|354.84|356.55|354.85|356.51|354.81|3
1730580060000|2024-11-02 20:41:00|356.52|354.82|356.21|354.51|356.56|354.86|356.13|354.43|22
1730580070000|2024-11-02 20:41:10|356.23|354.53|356.37|354.67|356.4|354.7|356.2|354.5|13
1730580080000|2024-11-02 20:41:20|356.34|354.64|356.13|354.43|356.34|354.64|356.13|354.43|8
1730580090000|2024-11-02 20:41:30|356.09|354.39|355.85|354.15|356.09|354.39|355.85|354.15|9
1730580100000|2024-11-02 20:41:40|355.9|354.2|355.93|354.23|355.94|354.24|355.89|354.19|16
1730580110000|2024-11-02 20:41:50|355.92|354.22|355.87|354.17|355.92|354.22|355.87|354.17|7
1730580120000|2024-11-02 20:42:00|355.83|354.13|355.77|354.07|355.83|354.13|355.76|354.06|4
1730580130000|2024-11-02 20:42:10|355.75|354.05|355.67|353.97|355.76|354.06|355.64|353.94|22
1730580140000|2024-11-02 20:42:20|355.68|353.98|355.54|353.84|355.68|353.98|355.54|353.84|13
1730580150000|2024-11-02 20:42:30|355.53|353.83|355.44|353.74|355.54|353.84|355.37|353.67|21
1730580160000|2024-11-02 20:42:40|355.45|353.75|355.53|353.83|355.53|353.83|355.45|353.75|9
1730580170000|2024-11-02 20:42:50|355.51|353.81|355.49|353.79|355.51|353.81|355.39|353.69|15
1730580180000|2024-11-02 20:43:00|355.5|353.8|355.92|354.22|355.93|354.23|355.5|353.8|18
1730580190000|2024-11-02 20:43:10|355.91|354.21|355.87|354.17|356|354.3|355.85|354.15|16
1730580200000|2024-11-02 20:43:20|355.86|354.16|355.65|353.95|355.86|354.16|355.65|353.95|7
1730580210000|2024-11-02 20:43:30|355.64|353.94|355.35|353.65|355.64|353.94|355.35|353.65|20
1730580220000|2024-11-02 20:43:40|355.45|353.75|355.48|353.78|355.48|353.78|355.39|353.69|16
1730580230000|2024-11-02 20:43:50|355.49|353.79|355.5|353.8|355.53|353.83|355.48|353.78|13
1730580240000|2024-11-02 20:44:00|355.51|353.81|355.55|353.85|355.55|353.85|355.49|353.79|7
1730580250000|2024-11-02 20:44:10|355.56|353.86|355.41|353.71|355.57|353.87|355.4|353.7|14
1730580260000|2024-11-02 20:44:20|355.4|353.7|355.41|353.71|355.44|353.74|355.4|353.7|4
1730580270000|2024-11-02 20:44:30|355.42|353.72|355.28|353.58|355.52|353.82|355.28|353.58|16
1730580280000|2024-11-02 20:44:40|355.27|353.57|355.31|353.61|355.33|353.63|355.27|353.57|12
1730580290000|2024-11-02 20:44:50|355.29|353.59|355.29|353.59|355.29|353.59|355.27|353.57|3
1730580300000|2024-11-02 20:45:00|355.28|353.58|355.6|353.9|355.6|353.9|355.28|353.58|18
1730580310000|2024-11-02 20:45:10|355.81|354.11|355.8|354.1|355.9|354.2|355.79|354.09|20
1730580320000|2024-11-02 20:45:20|355.81|354.11|355.75|354.05|355.85|354.15|355.66|353.96|22
1730580330000|2024-11-02 20:45:30|355.76|354.06|355.74|354.04|355.76|354.06|355.74|354.04|7
1730580340000|2024-11-02 20:45:40|355.7|354|355.78|354.08|355.8|354.1|355.7|354|10
1730580350000|2024-11-02 20:45:50|355.79|354.09|355.82|354.12|355.82|354.12|355.78|354.08|7
1730580360000|2024-11-02 20:46:00|355.83|354.13|355.78|354.08|355.83|354.13|355.72|354.02|15
1730580370000|2024-11-02 20:46:10|355.79|354.09|355.84|354.14|355.88|354.18|355.74|354.04|14
1730580380000|2024-11-02 20:46:20|355.83|354.13|355.63|353.93|355.83|354.13|355.6|353.9|15
1730580390000|2024-11-02 20:46:30|355.66|353.96|355.82|354.12|355.83|354.13|355.63|353.93|14
1730580400000|2024-11-02 20:46:40|355.87|354.17|355.86|354.16|355.87|354.17|355.81|354.11|7
1730580410000|2024-11-02 20:46:50|355.87|354.17|355.85|354.15|355.91|354.21|355.81|354.11|14
1730580420000|2024-11-02 20:47:00|355.87|354.17|355.75|354.05|355.87|354.17|355.7|354|10
1730580430000|2024-11-02 20:47:10|355.73|354.03|356.17|354.47|356.2|354.5|355.72|354.02|20
1730580440000|2024-11-02 20:47:20|356.19|354.49|356.17|354.47|356.2|354.5|356.17|354.47|9
1730580450000|2024-11-02 20:47:30|356.13|354.43|355.97|354.27|356.13|354.43|355.89|354.19|14
1730580460000|2024-11-02 20:47:40|355.95|354.25|356.18|354.48|356.18|354.48|355.93|354.23|15
1730580470000|2024-11-02 20:47:50|356.16|354.46|356.22|354.52|356.22|354.52|356.14|354.44|16
1730580480000|2024-11-02 20:48:00|356.23|354.53|356.21|354.51|356.23|354.53|356.21|354.51|8
1730580490000|2024-11-02 20:48:10|356.01|354.31|355.94|354.24|356.01|354.31|355.94|354.24|12
1730580500000|2024-11-02 20:48:20|355.84|354.14|355.85|354.15|355.87|354.17|355.82|354.12|11
1730580510000|2024-11-02 20:48:30|355.88|354.18|355.83|354.13|355.96|354.26|355.83|354.13|16
1730580520000|2024-11-02 20:48:40|355.82|354.12|355.66|353.96|355.83|354.13|355.66|353.96|9
1730580530000|2024-11-02 20:48:50|355.65|353.95|355.64|353.94|355.68|353.98|355.63|353.93|12
1730580540000|2024-11-02 20:49:00|355.65|353.95|355.64|353.94|355.66|353.96|355.63|353.93|11
1730580550000|2024-11-02 20:49:10|355.63|353.93|355.61|353.91|355.63|353.93|355.58|353.88|12
1730580560000|2024-11-02 20:49:20|355.6|353.9|355.64|353.94|355.68|353.98|355.6|353.9|9
1730580570000|2024-11-02 20:49:30|355.61|353.91|355.58|353.88|355.64|353.94|355.58|353.88|12
1730580580000|2024-11-02 20:49:40|355.55|353.85|355.58|353.88|355.65|353.95|355.52|353.82|15
1730580590000|2024-11-02 20:49:50|355.59|353.89|355.92|354.22|356.03|354.33|355.59|353.89|16
1730580600000|2024-11-02 20:50:00|355.89|354.19|355.81|354.11|355.89|354.19|355.8|354.1|12
1730580610000|2024-11-02 20:50:10|355.8|354.1|355.74|354.04|355.87|354.17|355.74|354.04|20
1730580620000|2024-11-02 20:50:20|355.73|354.03|355.58|353.88|355.75|354.05|355.57|353.87|15
1730580630000|2024-11-02 20:50:30|355.57|353.87|355.68|353.98|355.68|353.98|355.54|353.84|19
1730580640000|2024-11-02 20:50:40|355.67|353.97|355.63|353.93|355.68|353.98|355.63|353.93|10
1730580650000|2024-11-02 20:50:50|355.64|353.94|355.64|353.94|355.64|353.94|355.63|353.93|3
1730580660000|2024-11-02 20:51:00|355.63|353.93|355.47|353.77|355.63|353.93|355.47|353.77|10
1730580670000|2024-11-02 20:51:10|355.4|353.7|355.39|353.69|355.46|353.76|355.39|353.69|17
1730580680000|2024-11-02 20:51:20|355.38|353.68|355.27|353.57|355.42|353.72|355.27|353.57|18
1730580690000|2024-11-02 20:51:30|355.25|353.55|355.25|353.55|355.27|353.57|355.24|353.54|6
1730580700000|2024-11-02 20:51:40|355.24|353.54|355.2|353.5|355.24|353.54|355.2|353.5|5
1730580710000|2024-11-02 20:51:50|355.19|353.49|355.15|353.45|355.19|353.49|355.15|353.45|5
1730580720000|2024-11-02 20:52:00|355.14|353.44|355.15|353.45|355.15|353.45|355.14|353.44|2
1730580730000|2024-11-02 20:52:10|355.14|353.44|355.14|353.44|355.15|353.45|355.13|353.43|9
1730580740000|2024-11-02 20:52:20|355.15|353.45|355.19|353.49|355.19|353.49|355.15|353.45|3
1730580750000|2024-11-02 20:52:30|355.18|353.48|355.18|353.48|355.18|353.48|355.18|353.48|1
1730580760000|2024-11-02 20:52:40|355.19|353.49|355.25|353.55|355.29|353.59|355.19|353.49|11
1730580770000|2024-11-02 20:52:50|355.24|353.54|355.24|353.54|355.24|353.54|355.24|353.54|1
1730580790000|2024-11-02 20:53:10|355.23|353.53|355.2|353.5|355.24|353.54|355.2|353.5|9
1730580800000|2024-11-02 20:53:20|355.19|353.49|355.19|353.49|355.19|353.49|355.19|353.49|1
1730580810000|2024-11-02 20:53:30|355.05|353.35|354.93|353.23|355.05|353.35|354.93|353.23|8
1730580820000|2024-11-02 20:53:40|354.95|353.25|354.94|353.24|354.95|353.25|354.91|353.21|17
1730580830000|2024-11-02 20:53:50|354.95|353.25|354.92|353.22|354.98|353.28|354.92|353.22|15
1730580840000|2024-11-02 20:54:00|354.95|353.25|354.91|353.21|354.95|353.25|354.9|353.2|14
1730580850000|2024-11-02 20:54:10|354.92|353.22|354.9|353.2|354.92|353.22|354.9|353.2|7
1730580860000|2024-11-02 20:54:20|354.92|353.22|354.92|353.22|354.92|353.22|354.92|353.22|1
1730580870000|2024-11-02 20:54:30|354.94|353.24|354.91|353.21|354.94|353.24|354.9|353.2|13
1730580880000|2024-11-02 20:54:40|354.95|353.25|354.94|353.24|354.97|353.27|354.93|353.23|9
1730580890000|2024-11-02 20:54:50|354.93|353.23|354.91|353.21|354.95|353.25|354.91|353.21|8
1730580900000|2024-11-02 20:55:00|354.9|353.2|355.02|353.32|355.02|353.32|354.9|353.2|19
1730580910000|2024-11-02 20:55:10|355.12|353.42|355.52|353.82|355.64|353.94|355.12|353.42|15
1730580920000|2024-11-02 20:55:20|355.48|353.78|355.44|353.74|355.51|353.81|355.44|353.74|24
1730580930000|2024-11-02 20:55:30|355.39|353.69|355.42|353.72|355.45|353.75|355.37|353.67|24
1730580940000|2024-11-02 20:55:40|355.41|353.71|355.48|353.78|355.5|353.8|355.41|353.71|12
1730580950000|2024-11-02 20:55:50|355.47|353.77|355.44|353.74|355.47|353.77|355.43|353.73|12
1730580960000|2024-11-02 20:56:00|355.43|353.73|355.25|353.55|355.43|353.73|355.16|353.46|20
1730580970000|2024-11-02 20:56:10|355.24|353.54|355.15|353.45|355.25|353.55|355.15|353.45|11
1730580980000|2024-11-02 20:56:20|355.16|353.46|355.14|353.44|355.16|353.46|355.14|353.44|15
1730580990000|2024-11-02 20:56:30|355.12|353.42|355.08|353.38|355.13|353.43|355.08|353.38|9
1730581000000|2024-11-02 20:56:40|355.09|353.39|355.17|353.47|355.18|353.48|355.09|353.39|10
1730581010000|2024-11-02 20:56:50|355.18|353.48|355.64|353.94|355.65|353.95|355.18|353.48|13
1730581020000|2024-11-02 20:57:00|355.66|353.96|355.53|353.83|355.66|353.96|355.52|353.82|12
1730581030000|2024-11-02 20:57:10|355.52|353.82|355.46|353.76|355.55|353.85|355.45|353.75|13
1730581040000|2024-11-02 20:57:20|355.45|353.75|355.52|353.82|355.54|353.84|355.37|353.67|12
1730581050000|2024-11-02 20:57:30|355.53|353.83|355.55|353.85|355.56|353.86|355.52|353.82|10
1730581060000|2024-11-02 20:57:40|355.54|353.84|355.49|353.79|355.54|353.84|355.49|353.79|9
1730581070000|2024-11-02 20:57:50|355.48|353.78|355.52|353.82|355.55|353.85|355.42|353.72|11
1730581080000|2024-11-02 20:58:00|355.53|353.83|355.52|353.82|355.57|353.87|355.51|353.81|12
1730581090000|2024-11-02 20:58:10|355.51|353.81|355.55|353.85|355.56|353.86|355.49|353.79|17
1730581100000|2024-11-02 20:58:20|355.56|353.86|355.58|353.88|355.58|353.88|355.53|353.83|16
1730581110000|2024-11-02 20:58:30|355.56|353.86|355.55|353.85|355.57|353.87|355.54|353.84|13
1730581120000|2024-11-02 20:58:40|355.54|353.84|355.45|353.75|355.55|353.85|355.44|353.74|7
1730581130000|2024-11-02 20:58:50|355.43|353.73|355.41|353.71|355.43|353.73|355.41|353.71|6
1730581140000|2024-11-02 20:59:00|355.4|353.7|355.59|353.89|355.6|353.9|355.4|353.7|16
1730581150000|2024-11-02 20:59:10|355.57|353.87|355.54|353.84|355.6|353.9|355.52|353.82|18
1730581160000|2024-11-02 20:59:20|355.53|353.83|355.46|353.76|355.53|353.83|355.37|353.67|14
1730581170000|2024-11-02 20:59:30|355.45|353.75|355.46|353.76|355.47|353.77|355.45|353.75|6
1730581180000|2024-11-02 20:59:40|355.47|353.77|355.68|353.98|355.71|354.01|355.47|353.77|14
1730581190000|2024-11-02 20:59:50|355.69|353.99|355.72|354.02|355.74|354.04|355.67|353.97|9
1730581200000|2024-11-02 21:00:00|355.78|354.08|356.15|354.45|356.18|354.48|355.78|354.08|24
1730581210000|2024-11-02 21:00:10|356.14|354.44|356.17|354.47|356.18|354.48|356.09|354.39|19
1730581220000|2024-11-02 21:00:20|356.14|354.44|355.96|354.26|356.15|354.45|355.95|354.25|21
1730581230000|2024-11-02 21:00:30|355.97|354.27|355.97|354.27|355.98|354.28|355.97|354.27|7
1730581240000|2024-11-02 21:00:40|355.98|354.28|355.74|354.04|355.98|354.28|355.71|354.01|10
1730581250000|2024-11-02 21:00:50|355.75|354.05|355.69|353.99|355.78|354.08|355.68|353.98|11
1730581260000|2024-11-02 21:01:00|355.68|353.98|355.19|353.49|355.69|353.99|355.19|353.49|21
1730581270000|2024-11-02 21:01:10|355.18|353.48|355.18|353.48|355.23|353.53|355.14|353.44|17
1730581280000|2024-11-02 21:01:20|355.19|353.49|355.16|353.46|355.22|353.52|355.16|353.46|17
1730581290000|2024-11-02 21:01:30|355.19|353.49|355.16|353.46|355.21|353.51|355.15|353.45|18
1730581300000|2024-11-02 21:01:40|355.15|353.45|355.21|353.51|355.21|353.51|355.13|353.43|18
1730581310000|2024-11-02 21:01:50|355.2|353.5|355.13|353.43|355.2|353.5|355.13|353.43|7
1730581320000|2024-11-02 21:02:00|355.14|353.44|355.17|353.47|355.22|353.52|355.14|353.44|11
1730581330000|2024-11-02 21:02:10|355.16|353.46|355.13|353.43|355.16|353.46|355.12|353.42|6
1730581340000|2024-11-02 21:02:20|355.14|353.44|355.09|353.39|355.15|353.45|355.09|353.39|6
1730581350000|2024-11-02 21:02:30|355.08|353.38|355.03|353.33|355.08|353.38|355.01|353.31|13
1730581360000|2024-11-02 21:02:40|355.02|353.32|355.02|353.32|355.03|353.33|354.99|353.29|7
1730581370000|2024-11-02 21:02:50|355.04|353.34|355.02|353.32|355.04|353.34|355|353.3|13
1730581380000|2024-11-02 21:03:00|355.01|353.31|355.03|353.33|355.05|353.35|355|353.3|11
1730581390000|2024-11-02 21:03:10|355.02|353.32|355.04|353.34|355.04|353.34|354.99|353.29|15
1730581400000|2024-11-02 21:03:20|355.08|353.38|355.1|353.4|355.14|353.44|355.08|353.38|17
1730581410000|2024-11-02 21:03:30|355.09|353.39|355.11|353.41|355.14|353.44|355.09|353.39|15
1730581420000|2024-11-02 21:03:40|355.12|353.42|355.06|353.36|355.14|353.44|355.06|353.36|16
1730581430000|2024-11-02 21:03:50|355.01|353.31|354.89|353.19|355.01|353.31|354.86|353.16|11
1730581440000|2024-11-02 21:04:00|354.92|353.22|355.05|353.35|355.05|353.35|354.91|353.21|21
1730581450000|2024-11-02 21:04:10|355.04|353.34|355.08|353.38|355.09|353.39|355.03|353.33|7
1730581460000|2024-11-02 21:04:20|355.06|353.36|355.11|353.41|355.11|353.41|355.03|353.33|13
1730581470000|2024-11-02 21:04:30|355.16|353.46|355.12|353.42|355.16|353.46|355.12|353.42|10
1730581480000|2024-11-02 21:04:40|355.11|353.41|355.13|353.43|355.13|353.43|355.11|353.41|5
1730581490000|2024-11-02 21:04:50|355.12|353.42|355.12|353.42|355.12|353.42|355.12|353.42|1
1730581500000|2024-11-02 21:05:00|355.11|353.41|355.1|353.4|355.15|353.45|355.1|353.4|13
1730581510000|2024-11-02 21:05:10|355.11|353.41|355.2|353.5|355.22|353.52|355.11|353.41|12
1730581520000|2024-11-02 21:05:20|355.19|353.49|355.29|353.59|355.31|353.61|355.17|353.47|21
1730581530000|2024-11-02 21:05:30|355.31|353.61|355.33|353.63|355.34|353.64|355.31|353.61|3
1730581540000|2024-11-02 21:05:40|355.32|353.62|355.3|353.6|355.32|353.62|355.3|353.6|6
1730581550000|2024-11-02 21:05:50|355.29|353.59|355|353.3|355.29|353.59|355|353.3|9
1730581560000|2024-11-02 21:06:00|355.01|353.31|354.97|353.27|355.02|353.32|354.96|353.26|9
1730581570000|2024-11-02 21:06:10|354.96|353.26|354.94|353.24|354.97|353.27|354.94|353.24|5
1730581580000|2024-11-02 21:06:20|354.93|353.23|354.71|353.01|354.93|353.23|354.71|353.01|19
1730581590000|2024-11-02 21:06:30|354.69|352.99|354.68|352.98|354.72|353.02|354.66|352.96|17
1730581600000|2024-11-02 21:06:40|354.69|352.99|354.73|353.03|354.73|353.03|354.68|352.98|8
1730581610000|2024-11-02 21:06:50|354.74|353.04|354.8|353.1|354.82|353.12|354.72|353.02|11
1730581620000|2024-11-02 21:07:00|354.78|353.08|354.6|352.9|354.78|353.08|354.6|352.9|15
1730581630000|2024-11-02 21:07:10|354.61|352.91|354.55|352.85|354.61|352.91|354.47|352.77|19
1730581640000|2024-11-02 21:07:20|354.59|352.89|354.67|352.97|354.68|352.98|354.53|352.83|19
1730581650000|2024-11-02 21:07:30|354.68|352.98|354.69|352.99|354.73|353.03|354.68|352.98|13
1730581660000|2024-11-02 21:07:40|354.7|353|354.72|353.02|354.73|353.03|354.68|352.98|12
1730581670000|2024-11-02 21:07:50|354.71|353.01|354.71|353.01|354.74|353.04|354.68|352.98|15
1730581680000|2024-11-02 21:08:00|354.72|353.02|354.49|352.79|354.73|353.03|354.45|352.75|18
1730581690000|2024-11-02 21:08:10|354.5|352.8|354.54|352.84|354.54|352.84|354.48|352.78|18
1730581700000|2024-11-02 21:08:20|354.56|352.86|354.53|352.83|354.6|352.9|354.52|352.82|12
1730581710000|2024-11-02 21:08:30|354.52|352.82|354.53|352.83|354.54|352.84|354.52|352.82|10
1730581720000|2024-11-02 21:08:40|354.56|352.86|354.53|352.83|354.56|352.86|354.52|352.82|8
1730581730000|2024-11-02 21:08:50|354.51|352.81|354.54|352.84|354.54|352.84|354.51|352.81|7
1730581740000|2024-11-02 21:09:00|354.51|352.81|354.43|352.73|354.53|352.83|354.43|352.73|8
1730581750000|2024-11-02 21:09:10|354.42|352.72|354.42|352.72|354.46|352.76|354.42|352.72|8
1730581760000|2024-11-02 21:09:20|354.43|352.73|354.31|352.61|354.46|352.76|354.28|352.58|18
1730581770000|2024-11-02 21:09:30|354.32|352.62|354.46|352.76|354.46|352.76|354.32|352.62|12
1730581780000|2024-11-02 21:09:40|354.45|352.75|354.46|352.76|354.46|352.76|354.42|352.72|12
1730581790000|2024-11-02 21:09:50|354.45|352.75|354.46|352.76|354.48|352.78|354.44|352.74|14
1730581800000|2024-11-02 21:10:00|354.45|352.75|354.44|352.74|354.46|352.76|354.43|352.73|9
1730581810000|2024-11-02 21:10:10|354.45|352.75|354.34|352.64|354.45|352.75|354.34|352.64|14
1730581820000|2024-11-02 21:10:20|354.33|352.63|354.31|352.61|354.33|352.63|354.31|352.61|5
1730581830000|2024-11-02 21:10:30|354.32|352.62|354.34|352.64|354.36|352.66|354.32|352.62|4
1730581840000|2024-11-02 21:10:40|354.33|352.63|354.36|352.66|354.36|352.66|354.32|352.62|3
1730581850000|2024-11-02 21:10:50|354.34|352.64|354.33|352.63|354.36|352.66|354.32|352.62|14
1730581860000|2024-11-02 21:11:00|354.32|352.62|354.31|352.61|354.38|352.68|354.3|352.6|16
1730581870000|2024-11-02 21:11:10|354.3|352.6|354.22|352.52|354.31|352.61|354.22|352.52|13
1730581880000|2024-11-02 21:11:20|354.23|352.53|354.22|352.52|354.25|352.55|354.2|352.5|10
1730581890000|2024-11-02 21:11:30|354.23|352.53|354.25|352.55|354.25|352.55|354.22|352.52|8
1730581900000|2024-11-02 21:11:40|354.26|352.56|354.23|352.53|354.26|352.56|354.23|352.53|4
1730581910000|2024-11-02 21:11:50|354.24|352.54|354.21|352.51|354.24|352.54|354.21|352.51|8
1730581920000|2024-11-02 21:12:00|354.22|352.52|354.2|352.5|354.23|352.53|354.2|352.5|14
1730581930000|2024-11-02 21:12:10|354.19|352.49|354.18|352.48|354.2|352.5|354.18|352.48|6
1730581940000|2024-11-02 21:12:20|354.16|352.46|354.18|352.48|354.21|352.51|354.16|352.46|7
1730581950000|2024-11-02 21:12:30|354.19|352.49|354.22|352.52|354.22|352.52|354.19|352.49|13
1730581960000|2024-11-02 21:12:40|354.23|352.53|354.15|352.45|354.23|352.53|354.15|352.45|8
1730581970000|2024-11-02 21:12:50|354.16|352.46|354.15|352.45|354.16|352.46|354.14|352.44|12
1730581980000|2024-11-02 21:13:00|354.14|352.44|354.16|352.46|354.16|352.46|354.12|352.42|9
1730581990000|2024-11-02 21:13:10|354.15|352.45|354.15|352.45|354.16|352.46|354.15|352.45|3
1730582000000|2024-11-02 21:13:20|354.16|352.46|354.16|352.46|354.17|352.47|354.16|352.46|3
1730582010000|2024-11-02 21:13:30|354.15|352.45|354.16|352.46|354.16|352.46|354.15|352.45|4
1730582020000|2024-11-02 21:13:40|354.15|352.45|354.14|352.44|354.17|352.47|354.13|352.43|6
1730582030000|2024-11-02 21:13:50|354.13|352.43|354.13|352.43|354.14|352.44|354.13|352.43|9
1730582040000|2024-11-02 21:14:00|354.11|352.41|353.76|352.06|354.11|352.41|353.71|352.01|14
1730582050000|2024-11-02 21:14:10|353.75|352.05|353.59|351.89|353.75|352.05|353.59|351.89|12
1730582060000|2024-11-02 21:14:20|353.6|351.9|353.57|351.87|353.61|351.91|353.55|351.85|14
1730582070000|2024-11-02 21:14:30|353.56|351.86|353.3|351.6|353.56|351.86|353.26|351.56|19
1730582080000|2024-11-02 21:14:40|353.29|351.59|353.27|351.57|353.36|351.66|353.25|351.55|23
1730582090000|2024-11-02 21:14:50|353.28|351.58|353.12|351.42|353.28|351.58|353.1|351.4|20
1730582100000|2024-11-02 21:15:00|353.13|351.43|353.08|351.38|353.13|351.43|353.08|351.38|11
1730582110000|2024-11-02 21:15:10|353.07|351.37|353.03|351.33|353.08|351.38|353.03|351.33|13
1730582120000|2024-11-02 21:15:20|353.01|351.31|353.12|351.42|353.12|351.42|353.01|351.31|16
1730582130000|2024-11-02 21:15:30|353.13|351.43|353.19|351.49|353.2|351.5|353.13|351.43|6
1730582140000|2024-11-02 21:15:40|353.17|351.47|353.4|351.7|353.4|351.7|353.17|351.47|11
1730582150000|2024-11-02 21:15:50|353.45|351.75|353.75|352.05|353.76|352.06|353.45|351.75|16
1730582160000|2024-11-02 21:16:00|353.76|352.06|353.54|351.84|353.81|352.11|353.54|351.84|17
1730582170000|2024-11-02 21:16:10|353.53|351.83|353.49|351.79|353.53|351.83|353.48|351.78|12
1730582180000|2024-11-02 21:16:20|353.48|351.78|353.4|351.7|353.48|351.78|353.39|351.69|16
1730582190000|2024-11-02 21:16:30|353.39|351.69|353.38|351.68|353.39|351.69|353.37|351.67|6
1730582200000|2024-11-02 21:16:40|353.37|351.67|353.28|351.58|353.39|351.69|353.28|351.58|8
1730582210000|2024-11-02 21:16:50|353.27|351.57|353.25|351.55|353.27|351.57|353.25|351.55|5
1730582220000|2024-11-02 21:17:00|353.24|351.54|353.25|351.55|353.26|351.56|353.24|351.54|4
1730582230000|2024-11-02 21:17:10|353.24|351.54|353.25|351.55|353.28|351.58|353.24|351.54|16
1730582240000|2024-11-02 21:17:20|353.24|351.54|353.27|351.57|353.3|351.6|353.22|351.52|10
1730582250000|2024-11-02 21:17:30|353.28|351.58|353.28|351.58|353.28|351.58|353.27|351.57|5
1730582260000|2024-11-02 21:17:40|353.33|351.63|353.32|351.62|353.34|351.64|353.32|351.62|13
1730582270000|2024-11-02 21:17:50|353.33|351.63|353.28|351.58|353.33|351.63|353.26|351.56|8
1730582280000|2024-11-02 21:18:00|353.27|351.57|353.19|351.49|353.28|351.58|353.19|351.49|10
1730582290000|2024-11-02 21:18:10|353.18|351.48|353.16|351.46|353.18|351.48|353.16|351.46|3
1730582300000|2024-11-02 21:18:20|353.15|351.45|353.08|351.38|353.15|351.45|353.08|351.38|4
1730582310000|2024-11-02 21:18:30|353.07|351.37|353.08|351.38|353.11|351.41|353.06|351.36|16
1730582320000|2024-11-02 21:18:40|353.07|351.37|353.06|351.36|353.08|351.38|353.05|351.35|7
1730582330000|2024-11-02 21:18:50|353.11|351.41|353.06|351.36|353.11|351.41|353.05|351.35|8
1730582340000|2024-11-02 21:19:00|353.05|351.35|353.06|351.36|353.06|351.36|353.03|351.33|11
1730582350000|2024-11-02 21:19:10|353.1|351.4|353.11|351.41|353.14|351.44|353.01|351.31|17
1730582360000|2024-11-02 21:19:20|353.12|351.42|353.21|351.51|353.24|351.54|353.11|351.41|10
1730582370000|2024-11-02 21:19:30|353.19|351.49|353.16|351.46|353.2|351.5|353.13|351.43|10
1730582380000|2024-11-02 21:19:40|353.15|351.45|353.14|351.44|353.15|351.45|353.12|351.42|6
1730582390000|2024-11-02 21:19:50|353.13|351.43|353.08|351.38|353.13|351.43|353.08|351.38|9
1730582400000|2024-11-02 21:20:00|353.07|351.37|353.02|351.32|353.07|351.37|353.02|351.32|5
1730582410000|2024-11-02 21:20:10|353.01|351.31|352.97|351.27|353.01|351.31|352.97|351.27|5
1730582420000|2024-11-02 21:20:20|352.96|351.26|353.03|351.33|353.03|351.33|352.96|351.26|5
1730582430000|2024-11-02 21:20:30|353.02|351.32|353|351.3|353.02|351.32|353|351.3|3
1730582440000|2024-11-02 21:20:40|352.99|351.29|353.35|351.65|353.36|351.66|352.96|351.26|10
1730582450000|2024-11-02 21:20:50|353.32|351.62|353.26|351.56|353.33|351.63|353.26|351.56|12
1730582460000|2024-11-02 21:21:00|353.25|351.55|353.12|351.42|353.25|351.55|353.12|351.42|16
1730582470000|2024-11-02 21:21:10|353.11|351.41|353.06|351.36|353.13|351.43|353.06|351.36|9
1730582480000|2024-11-02 21:21:20|353.05|351.35|353.01|351.31|353.06|351.36|353.01|351.31|12
1730582490000|2024-11-02 21:21:30|353|351.3|353.1|351.4|353.1|351.4|352.99|351.29|9
1730582500000|2024-11-02 21:21:40|353.09|351.39|353.07|351.37|353.11|351.41|353.07|351.37|8
1730582510000|2024-11-02 21:21:50|353.09|351.39|353.05|351.35|353.09|351.39|353.04|351.34|12
1730582520000|2024-11-02 21:22:00|353.04|351.34|353.04|351.34|353.04|351.34|353.04|351.34|1
1730582530000|2024-11-02 21:22:10|353.05|351.35|353.1|351.4|353.11|351.41|353.05|351.35|6
1730582540000|2024-11-02 21:22:20|353.09|351.39|353.06|351.36|353.09|351.39|353.05|351.35|6
1730582550000|2024-11-02 21:22:30|353.04|351.34|353.06|351.36|353.08|351.38|353.03|351.33|6
1730582560000|2024-11-02 21:22:40|353.03|351.33|352.97|351.27|353.03|351.33|352.97|351.27|11
1730582570000|2024-11-02 21:22:50|352.96|351.26|352.91|351.21|352.96|351.26|352.87|351.17|14
1730582580000|2024-11-02 21:23:00|352.89|351.19|352.93|351.23|352.94|351.24|352.89|351.19|3
1730582590000|2024-11-02 21:23:10|352.92|351.22|352.91|351.21|352.93|351.23|352.91|351.21|4
1730582600000|2024-11-02 21:23:20|352.9|351.2|352.9|351.2|352.9|351.2|352.9|351.2|1
1730582620000|2024-11-02 21:23:40|352.89|351.19|352.9|351.2|352.9|351.2|352.89|351.19|2
1730582630000|2024-11-02 21:23:50|353.02|351.32|353.06|351.36|353.06|351.36|353.02|351.32|8
1730582640000|2024-11-02 21:24:00|353.05|351.35|353.06|351.36|353.06|351.36|353.05|351.35|2
1730582650000|2024-11-02 21:24:10|353.05|351.35|352.99|351.29|353.05|351.35|352.99|351.29|6
1730582660000|2024-11-02 21:24:20|353.02|351.32|352.96|351.26|353.02|351.32|352.96|351.26|6
1730582670000|2024-11-02 21:24:30|352.95|351.25|352.83|351.13|352.97|351.27|352.82|351.12|12
1730582680000|2024-11-02 21:24:40|352.84|351.14|352.81|351.11|352.88|351.18|352.81|351.11|9
1730582690000|2024-11-02 21:24:50|352.8|351.1|352.78|351.08|352.8|351.1|352.78|351.08|3
1730582700000|2024-11-02 21:25:00|352.79|351.09|352.75|351.05|352.79|351.09|352.75|351.05|4
1730582710000|2024-11-02 21:25:10|352.79|351.09|352.79|351.09|352.8|351.1|352.79|351.09|3
1730582720000|2024-11-02 21:25:20|352.78|351.08|352.76|351.06|352.78|351.08|352.76|351.06|3
1730582730000|2024-11-02 21:25:30|352.75|351.05|352.77|351.07|352.78|351.08|352.71|351.01|8
1730582740000|2024-11-02 21:25:40|352.75|351.05|352.78|351.08|352.78|351.08|352.73|351.03|6
1730582750000|2024-11-02 21:25:50|352.8|351.1|352.82|351.12|352.82|351.12|352.8|351.1|2
1730582760000|2024-11-02 21:26:00|352.84|351.14|352.8|351.1|352.84|351.14|352.8|351.1|5
1730582770000|2024-11-02 21:26:10|352.81|351.11|352.8|351.1|352.81|351.11|352.79|351.09|5
1730582780000|2024-11-02 21:26:20|352.81|351.11|352.84|351.14|352.9|351.2|352.81|351.11|8
1730582790000|2024-11-02 21:26:30|352.85|351.15|352.82|351.12|352.86|351.16|352.82|351.12|11
1730582800000|2024-11-02 21:26:40|352.81|351.11|352.82|351.12|352.82|351.12|352.81|351.11|2
1730582810000|2024-11-02 21:26:50|352.81|351.11|352.77|351.07|352.81|351.11|352.77|351.07|7
1730582820000|2024-11-02 21:27:00|352.76|351.06|352.85|351.15|352.86|351.16|352.76|351.06|6
1730582830000|2024-11-02 21:27:10|352.86|351.16|352.81|351.11|352.86|351.16|352.81|351.11|6
1730582840000|2024-11-02 21:27:20|352.8|351.1|352.79|351.09|352.8|351.1|352.79|351.09|2
1730582860000|2024-11-02 21:27:40|352.8|351.1|352.8|351.1|352.8|351.1|352.8|351.1|1
1730582870000|2024-11-02 21:27:50|352.84|351.14|352.88|351.18|352.88|351.18|352.84|351.14|3
1730582880000|2024-11-02 21:28:00|352.87|351.17|352.89|351.19|352.89|351.19|352.86|351.16|7
1730582890000|2024-11-02 21:28:10|352.92|351.22|352.92|351.22|352.93|351.23|352.91|351.21|4
1730582900000|2024-11-02 21:28:20|352.95|351.25|352.95|351.25|352.96|351.26|352.95|351.25|3
1730582910000|2024-11-02 21:28:30|352.93|351.23|352.86|351.16|352.93|351.23|352.78|351.08|11
1730582920000|2024-11-02 21:28:40|352.87|351.17|352.93|351.23|352.93|351.23|352.87|351.17|5
1730582930000|2024-11-02 21:28:50|352.94|351.24|353.28|351.58|353.28|351.58|352.92|351.22|19
1730582940000|2024-11-02 21:29:00|353.29|351.59|353.28|351.58|353.29|351.59|353.27|351.57|3
1730582950000|2024-11-02 21:29:10|353.27|351.57|353.3|351.6|353.3|351.6|353.27|351.57|4
1730582960000|2024-11-02 21:29:20|353.26|351.56|353.28|351.58|353.28|351.58|353.26|351.56|3
1730582970000|2024-11-02 21:29:30|353.29|351.59|353.29|351.59|353.29|351.59|353.29|351.59|1
1730582980000|2024-11-02 21:29:40|353.28|351.58|353.3|351.6|353.3|351.6|353.28|351.58|3
1730582990000|2024-11-02 21:29:50|353.31|351.61|353.34|351.64|353.35|351.65|353.31|351.61|4
1730583000000|2024-11-02 21:30:00|353.33|351.63|353.34|351.64|353.35|351.65|353.33|351.63|6
1730583010000|2024-11-02 21:30:10|353.35|351.65|353.35|351.65|353.35|351.65|353.35|351.65|1
1730583020000|2024-11-02 21:30:20|353.34|351.64|353.32|351.62|353.34|351.64|353.32|351.62|3
1730583030000|2024-11-02 21:30:30|353.31|351.61|353.31|351.61|353.31|351.61|353.31|351.61|1
1730583040000|2024-11-02 21:30:40|353.27|351.57|353.23|351.53|353.29|351.59|353.23|351.53|4
1730583050000|2024-11-02 21:30:50|353.19|351.49|353.26|351.56|353.26|351.56|353.19|351.49|18
1730583060000|2024-11-02 21:31:00|353.24|351.54|353.3|351.6|353.31|351.61|353.24|351.54|11
1730583070000|2024-11-02 21:31:10|353.29|351.59|353.21|351.51|353.29|351.59|353.21|351.51|11
1730583080000|2024-11-02 21:31:20|353.24|351.54|353.31|351.61|353.39|351.69|353.24|351.54|13
1730583090000|2024-11-02 21:31:30|353.3|351.6|353.33|351.63|353.33|351.63|353.28|351.58|16
1730583100000|2024-11-02 21:31:40|353.34|351.64|353.42|351.72|353.42|351.72|353.34|351.64|9
1730583110000|2024-11-02 21:31:50|353.43|351.73|353.46|351.76|353.46|351.76|353.43|351.73|4
1730583120000|2024-11-02 21:32:00|353.47|351.77|353.77|352.07|353.78|352.08|353.47|351.77|8
1730583130000|2024-11-02 21:32:10|353.78|352.08|353.82|352.12|353.83|352.13|353.78|352.08|7
1730583140000|2024-11-02 21:32:20|353.83|352.13|353.84|352.14|353.84|352.14|353.83|352.13|2
1730583150000|2024-11-02 21:32:30|353.83|352.13|353.84|352.14|353.85|352.15|353.79|352.09|13
1730583160000|2024-11-02 21:32:40|353.83|352.13|353.85|352.15|353.86|352.16|353.8|352.1|12
1730583180000|2024-11-02 21:33:00|353.86|352.16|353.85|352.15|353.86|352.16|353.85|352.15|2
1730583210000|2024-11-02 21:33:30|353.9|352.2|353.9|352.2|353.9|352.2|353.9|352.2|1
1730583220000|2024-11-02 21:33:40|353.89|352.19|353.86|352.16|353.91|352.21|353.86|352.16|8
1730583230000|2024-11-02 21:33:50|353.89|352.19|353.91|352.21|353.91|352.21|353.89|352.19|2
1730583240000|2024-11-02 21:34:00|353.94|352.24|353.96|352.26|353.96|352.26|353.94|352.24|3
1730583250000|2024-11-02 21:34:10|353.97|352.27|353.95|352.25|353.97|352.27|353.93|352.23|9
1730583260000|2024-11-02 21:34:20|353.96|352.26|354|352.3|354|352.3|353.96|352.26|7
1730583270000|2024-11-02 21:34:30|354.01|352.31|354.22|352.52|354.24|352.54|354.01|352.31|13
1730583280000|2024-11-02 21:34:40|354.23|352.53|354.22|352.52|354.24|352.54|354.22|352.52|6
1730583290000|2024-11-02 21:34:50|354.21|352.51|354.1|352.4|354.21|352.51|354.08|352.38|10
1730583300000|2024-11-02 21:35:00|354.11|352.41|354.09|352.39|354.11|352.41|354.09|352.39|3
1730583320000|2024-11-02 21:35:20|354.1|352.4|354.1|352.4|354.1|352.4|354.1|352.4|1
1730583330000|2024-11-02 21:35:30|354.11|352.41|354.14|352.44|354.14|352.44|354.11|352.41|2
1730583340000|2024-11-02 21:35:40|354.15|352.45|353.97|352.27|354.16|352.46|353.97|352.27|18
1730583350000|2024-11-02 21:35:50|353.98|352.28|353.98|352.28|353.99|352.29|353.97|352.27|12
1730583360000|2024-11-02 21:36:00|353.97|352.27|353.99|352.29|353.99|352.29|353.97|352.27|5
1730583370000|2024-11-02 21:36:10|353.98|352.28|353.94|352.24|354.01|352.31|353.94|352.24|7
1730583380000|2024-11-02 21:36:20|353.95|352.25|353.93|352.23|353.95|352.25|353.93|352.23|7
1730583390000|2024-11-02 21:36:30|353.92|352.22|353.93|352.23|353.93|352.23|353.92|352.22|2
1730583400000|2024-11-02 21:36:40|353.92|352.22|353.91|352.21|353.92|352.22|353.89|352.19|8
1730583410000|2024-11-02 21:36:50|353.93|352.23|353.58|351.88|353.93|352.23|353.54|351.84|8
1730583420000|2024-11-02 21:37:00|353.56|351.86|353.37|351.67|353.56|351.86|353.26|351.56|19
1730583430000|2024-11-02 21:37:10|353.35|351.65|353.36|351.66|353.37|351.67|353.35|351.65|7
1730583440000|2024-11-02 21:37:20|353.34|351.64|353.32|351.62|353.34|351.64|353.32|351.62|3
1730583450000|2024-11-02 21:37:30|353.33|351.63|353.38|351.68|353.38|351.68|353.33|351.63|9
1730583460000|2024-11-02 21:37:40|353.37|351.67|353.35|351.65|353.38|351.68|353.35|351.65|6
1730583470000|2024-11-02 21:37:50|353.34|351.64|353.47|351.77|353.47|351.77|353.34|351.64|4
1730583480000|2024-11-02 21:38:00|353.51|351.81|353.72|352.02|353.74|352.04|353.5|351.8|12
1730583490000|2024-11-02 21:38:10|353.75|352.05|353.76|352.06|353.76|352.06|353.74|352.04|8
1730583500000|2024-11-02 21:38:20|353.75|352.05|353.77|352.07|353.77|352.07|353.74|352.04|6
1730583510000|2024-11-02 21:38:30|353.76|352.06|353.98|352.28|353.98|352.28|353.76|352.06|4
1730583520000|2024-11-02 21:38:40|353.97|352.27|354.05|352.35|354.05|352.35|353.97|352.27|9
1730583530000|2024-11-02 21:38:50|354.06|352.36|354.13|352.43|354.14|352.44|354.06|352.36|9
1730583540000|2024-11-02 21:39:00|354.14|352.44|354.13|352.43|354.14|352.44|354.09|352.39|7
1730583550000|2024-11-02 21:39:10|354.14|352.44|354.14|352.44|354.14|352.44|354.14|352.44|1
1730583560000|2024-11-02 21:39:20|354.15|352.45|354.12|352.42|354.16|352.46|354.1|352.4|10
1730583570000|2024-11-02 21:39:30|354.11|352.41|353.97|352.27|354.11|352.41|353.93|352.23|14
1730583580000|2024-11-02 21:39:40|353.96|352.26|353.84|352.14|353.96|352.26|353.84|352.14|7
1730583590000|2024-11-02 21:39:50|353.83|352.13|353.82|352.12|353.83|352.13|353.82|352.12|2
1730583600000|2024-11-02 21:40:00|353.8|352.1|353.72|352.02|353.8|352.1|353.71|352.01|14
1730583610000|2024-11-02 21:40:10|353.71|352.01|353.7|352|353.71|352.01|353.67|351.97|11
1730583620000|2024-11-02 21:40:20|353.69|351.99|353.67|351.97|353.69|351.99|353.67|351.97|3
1730583630000|2024-11-02 21:40:30|353.68|351.98|353.68|351.98|353.68|351.98|353.68|351.98|1
1730583650000|2024-11-02 21:40:50|353.67|351.97|353.66|351.96|353.67|351.97|353.66|351.96|2
1730583660000|2024-11-02 21:41:00|353.48|351.78|353.5|351.8|353.5|351.8|353.46|351.76|4
1730583670000|2024-11-02 21:41:10|353.48|351.78|353.49|351.79|353.5|351.8|353.48|351.78|8
1730583680000|2024-11-02 21:41:20|353.48|351.78|353.48|351.78|353.5|351.8|353.48|351.78|8
1730583690000|2024-11-02 21:41:30|353.49|351.79|353.55|351.85|353.55|351.85|353.49|351.79|3
1730583700000|2024-11-02 21:41:40|353.57|351.87|353.58|351.88|353.6|351.9|353.56|351.86|11
1730583710000|2024-11-02 21:41:50|353.57|351.87|353.57|351.87|353.58|351.88|353.56|351.86|6
1730583720000|2024-11-02 21:42:00|353.58|351.88|353.63|351.93|353.63|351.93|353.58|351.88|12
1730583730000|2024-11-02 21:42:10|353.66|351.96|353.66|351.96|353.66|351.96|353.66|351.96|1
1730583740000|2024-11-02 21:42:20|353.65|351.95|353.65|351.95|353.66|351.96|353.65|351.95|3
1730583750000|2024-11-02 21:42:30|353.64|351.94|353.64|351.94|353.65|351.95|353.64|351.94|3
1730583760000|2024-11-02 21:42:40|353.65|351.95|353.65|351.95|353.65|351.95|353.65|351.95|1
1730583770000|2024-11-02 21:42:50|353.64|351.94|353.59|351.89|353.64|351.94|353.59|351.89|4
1730583780000|2024-11-02 21:43:00|353.58|351.88|353.57|351.87|353.58|351.88|353.57|351.87|2
1730583790000|2024-11-02 21:43:10|353.55|351.85|353.55|351.85|353.55|351.85|353.55|351.85|1
1730583800000|2024-11-02 21:43:20|353.64|351.94|353.65|351.95|353.69|351.99|353.64|351.94|12
1730583810000|2024-11-02 21:43:30|353.59|351.89|353.49|351.79|353.6|351.9|353.49|351.79|10
1730583820000|2024-11-02 21:43:40|353.44|351.74|353.37|351.67|353.46|351.76|353.37|351.67|5
1730583830000|2024-11-02 21:43:50|353.36|351.66|353.35|351.65|353.36|351.66|353.34|351.64|7
1730583840000|2024-11-02 21:44:00|353.34|351.64|353.31|351.61|353.37|351.67|353.31|351.61|9
1730583850000|2024-11-02 21:44:10|353.3|351.6|353.23|351.53|353.3|351.6|353.23|351.53|6
1730583860000|2024-11-02 21:44:20|353.21|351.51|353.2|351.5|353.22|351.52|353.2|351.5|4
1730583870000|2024-11-02 21:44:30|353.19|351.49|353.19|351.49|353.19|351.49|353.19|351.49|1
1730583880000|2024-11-02 21:44:40|353.18|351.48|353.18|351.48|353.18|351.48|353.18|351.48|1
1730583890000|2024-11-02 21:44:50|353.17|351.47|353.19|351.49|353.19|351.49|353.16|351.46|5
1730583900000|2024-11-02 21:45:00|353.17|351.47|353.18|351.48|353.18|351.48|353.17|351.47|4
1730583910000|2024-11-02 21:45:10|353.17|351.47|353.14|351.44|353.18|351.48|353.14|351.44|6
1730583920000|2024-11-02 21:45:20|353.13|351.43|353.13|351.43|353.13|351.43|353.13|351.43|1
1730583940000|2024-11-02 21:45:40|353.11|351.41|353.16|351.46|353.17|351.47|353.11|351.41|5
1730583950000|2024-11-02 21:45:50|353.17|351.47|353.21|351.51|353.22|351.52|353.17|351.47|7
1730583960000|2024-11-02 21:46:00|353.2|351.5|353.18|351.48|353.22|351.52|353.18|351.48|8
1730583970000|2024-11-02 21:46:10|353.17|351.47|353.16|351.46|353.17|351.47|353.16|351.46|2
1730583980000|2024-11-02 21:46:20|353.17|351.47|353.17|351.47|353.17|351.47|353.17|351.47|1
1730583990000|2024-11-02 21:46:30|353.16|351.46|353.17|351.47|353.17|351.47|353.16|351.46|2
1730584000000|2024-11-02 21:46:40|353.25|351.55|353.23|351.53|353.25|351.55|353.23|351.53|3
1730584010000|2024-11-02 21:46:50|353.24|351.54|353.24|351.54|353.24|351.54|353.23|351.53|3
1730584030000|2024-11-02 21:47:10|353.23|351.53|353.23|351.53|353.23|351.53|353.22|351.52|3
1730584040000|2024-11-02 21:47:20|353.22|351.52|353.22|351.52|353.22|351.52|353.22|351.52|1
1730584050000|2024-11-02 21:47:30|353.21|351.51|353.19|351.49|353.21|351.51|353.19|351.49|3
1730584060000|2024-11-02 21:47:40|353.13|351.43|353.05|351.35|353.13|351.43|353.05|351.35|10
1730584070000|2024-11-02 21:47:50|353.1|351.4|353.13|351.43|353.13|351.43|353.1|351.4|3
1730584080000|2024-11-02 21:48:00|353.12|351.42|353.12|351.42|353.12|351.42|353.09|351.39|10
1730584090000|2024-11-02 21:48:10|353.11|351.41|353.11|351.41|353.12|351.42|353.1|351.4|6
1730584110000|2024-11-02 21:48:30|353.07|351.37|352.97|351.27|353.07|351.37|352.96|351.26|10
1730584120000|2024-11-02 21:48:40|352.98|351.28|352.99|351.29|353|351.3|352.96|351.26|10
1730584130000|2024-11-02 21:48:50|352.98|351.28|352.98|351.28|352.99|351.29|352.98|351.28|3
1730584140000|2024-11-02 21:49:00|352.99|351.29|352.98|351.28|353|351.3|352.98|351.28|4
1730584150000|2024-11-02 21:49:10|352.99|351.29|352.95|351.25|352.99|351.29|352.94|351.24|9
1730584160000|2024-11-02 21:49:20|353.02|351.32|353.01|351.31|353.02|351.32|353|351.3|4
1730584170000|2024-11-02 21:49:30|353|351.3|353|351.3|353|351.3|353|351.3|1
1730584180000|2024-11-02 21:49:40|353.01|351.31|353.01|351.31|353.01|351.31|353.01|351.31|1
1730584190000|2024-11-02 21:49:50|353|351.3|353.03|351.33|353.05|351.35|353|351.3|8
1730584200000|2024-11-02 21:50:00|353.05|351.35|353.11|351.41|353.11|351.41|353.05|351.35|3
1730584210000|2024-11-02 21:50:10|353.1|351.4|353.03|351.33|353.1|351.4|353.03|351.33|11
1730584230000|2024-11-02 21:50:30|353.02|351.32|353|351.3|353.02|351.32|353|351.3|3
1730584270000|2024-11-02 21:51:10|353.01|351.31|353.01|351.31|353.01|351.31|353.01|351.31|1
1730584300000|2024-11-02 21:51:40|352.98|351.28|353.02|351.32|353.02|351.32|352.98|351.28|4
1730584310000|2024-11-02 21:51:50|352.93|351.23|352.96|351.26|352.97|351.27|352.93|351.23|4
1730584320000|2024-11-02 21:52:00|352.98|351.28|353.05|351.35|353.05|351.35|352.98|351.28|6
1730584330000|2024-11-02 21:52:10|353.07|351.37|353.1|351.4|353.11|351.41|353.07|351.37|4
1730584340000|2024-11-02 21:52:20|353.11|351.41|353.11|351.41|353.11|351.41|353.11|351.41|1
1730584350000|2024-11-02 21:52:30|353.12|351.42|353.12|351.42|353.12|351.42|353.11|351.41|3
1730584360000|2024-11-02 21:52:40|353.13|351.43|353.13|351.43|353.13|351.43|353.13|351.43|1
1730584380000|2024-11-02 21:53:00|353.17|351.47|353.16|351.46|353.17|351.47|353.16|351.46|2
1730584390000|2024-11-02 21:53:10|353.15|351.45|353.15|351.45|353.15|351.45|353.14|351.44|3
1730584400000|2024-11-02 21:53:20|353.16|351.46|353.17|351.47|353.17|351.47|353.15|351.45|4
1730584410000|2024-11-02 21:53:30|353.16|351.46|353.14|351.44|353.16|351.46|353.14|351.44|2
1730584420000|2024-11-02 21:53:40|353.13|351.43|353.12|351.42|353.13|351.43|353.12|351.42|2
1730584440000|2024-11-02 21:54:00|353.13|351.43|353.19|351.49|353.2|351.5|353.13|351.43|7
1730584450000|2024-11-02 21:54:10|353.18|351.48|353.18|351.48|353.18|351.48|353.17|351.47|3
1730584460000|2024-11-02 21:54:20|353.21|351.51|353.25|351.55|353.29|351.59|353.21|351.51|9
1730584470000|2024-11-02 21:54:30|353.28|351.58|353.26|351.56|353.28|351.58|353.25|351.55|5
1730584490000|2024-11-02 21:54:50|353.27|351.57|353.33|351.63|353.33|351.63|353.27|351.57|3
1730584500000|2024-11-02 21:55:00|353.34|351.64|353.34|351.64|353.34|351.64|353.34|351.64|1
1730584540000|2024-11-02 21:55:40|353.33|351.63|353.33|351.63|353.33|351.63|353.33|351.63|1
1730584550000|2024-11-02 21:55:50|353.36|351.66|353.35|351.65|353.38|351.68|353.35|351.65|7
1730584560000|2024-11-02 21:56:00|353.37|351.67|353.3|351.6|353.38|351.68|353.3|351.6|5
1730584570000|2024-11-02 21:56:10|353.28|351.58|353.2|351.5|353.28|351.58|353.18|351.48|7
1730584580000|2024-11-02 21:56:20|353.21|351.51|353.23|351.53|353.25|351.55|353.21|351.51|6
1730584590000|2024-11-02 21:56:30|353.24|351.54|353.31|351.61|353.32|351.62|353.24|351.54|7
1730584600000|2024-11-02 21:56:40|353.3|351.6|353.29|351.59|353.3|351.6|353.29|351.59|2
1730584610000|2024-11-02 21:56:50|353.3|351.6|353.33|351.63|353.33|351.63|353.28|351.58|5
1730584620000|2024-11-02 21:57:00|353.35|351.65|353.38|351.68|353.39|351.69|353.35|351.65|4
1730584630000|2024-11-02 21:57:10|353.37|351.67|353.37|351.67|353.38|351.68|353.37|351.67|3
1730584640000|2024-11-02 21:57:20|353.38|351.68|353.32|351.62|353.38|351.68|353.32|351.62|6
1730584650000|2024-11-02 21:57:30|353.31|351.61|353.36|351.66|353.36|351.66|353.3|351.6|4
1730584660000|2024-11-02 21:57:40|353.35|351.65|353.34|351.64|353.35|351.65|353.26|351.56|8
1730584670000|2024-11-02 21:57:50|353.33|351.63|353.31|351.61|353.33|351.63|353.31|351.61|3
1730584680000|2024-11-02 21:58:00|353.29|351.59|353.28|351.58|353.29|351.59|353.28|351.58|2
1730584690000|2024-11-02 21:58:10|353.27|351.57|353.25|351.55|353.27|351.57|353.25|351.55|3
1730584700000|2024-11-02 21:58:20|353.2|351.5|353.21|351.51|353.21|351.51|353.2|351.5|2
1730584730000|2024-11-02 21:58:50|353.18|351.48|353.19|351.49|353.23|351.53|353.17|351.47|6
1730584740000|2024-11-02 21:59:00|353.2|351.5|353.21|351.51|353.21|351.51|353.2|351.5|2
1730584750000|2024-11-02 21:59:10|353.2|351.5|353.18|351.48|353.2|351.5|353.18|351.48|3
1730584760000|2024-11-02 21:59:20|353.15|351.45|353.14|351.44|353.16|351.46|353.14|351.44|4
1730584770000|2024-11-02 21:59:30|353.17|351.47|353.19|351.49|353.19|351.49|353.17|351.47|2
1730584800000|2024-11-02 22:00:00|353.18|351.48|353.19|351.49|353.19|351.49|353.18|351.48|2
1730584820000|2024-11-02 22:00:20|353.2|351.5|353.2|351.5|353.2|351.5|353.2|351.5|1
1730584830000|2024-11-02 22:00:30|353.18|351.48|353.19|351.49|353.19|351.49|353.18|351.48|2
1730584850000|2024-11-02 22:00:50|353.18|351.48|353.19|351.49|353.19|351.49|353.18|351.48|2
1730584860000|2024-11-02 22:01:00|353.2|351.5|353.19|351.49|353.2|351.5|353.19|351.49|2
1730584870000|2024-11-02 22:01:10|353.17|351.47|353.06|351.36|353.17|351.47|353.06|351.36|6
1730584880000|2024-11-02 22:01:20|353.07|351.37|352.99|351.29|353.08|351.38|352.97|351.27|10
1730584890000|2024-11-02 22:01:30|352.94|351.24|352.91|351.21|352.94|351.24|352.91|351.21|2
1730584900000|2024-11-02 22:01:40|352.9|351.2|352.73|351.03|352.9|351.2|352.72|351.02|20
1730584910000|2024-11-02 22:01:50|352.74|351.04|352.75|351.05|352.76|351.06|352.73|351.03|8
1730584920000|2024-11-02 22:02:00|352.74|351.04|352.73|351.03|352.74|351.04|352.69|350.99|9
1730584930000|2024-11-02 22:02:10|352.72|351.02|352.7|351|352.72|351.02|352.7|351|4
1730584940000|2024-11-02 22:02:20|352.73|351.03|352.7|351|352.73|351.03|352.69|350.99|7
1730584950000|2024-11-02 22:02:30|352.71|351.01|352.72|351.02|352.73|351.03|352.71|351.01|5
1730584970000|2024-11-02 22:02:50|352.71|351.01|352.7|351|352.71|351.01|352.7|351|4
1730584990000|2024-11-02 22:03:10|352.68|350.98|352.7|351|352.7|351|352.68|350.98|3
1730585000000|2024-11-02 22:03:20|352.69|350.99|352.67|350.97|352.69|350.99|352.67|350.97|5
1730585010000|2024-11-02 22:03:30|352.65|350.95|352.39|350.69|352.65|350.95|352.32|350.62|23
1730585020000|2024-11-02 22:03:40|352.38|350.68|352.43|350.73|352.44|350.74|352.38|350.68|9
1730585030000|2024-11-02 22:03:50|352.44|350.74|352.49|350.79|352.49|350.79|352.43|350.73|5
1730585040000|2024-11-02 22:04:00|352.48|350.78|352.48|350.78|352.48|350.78|352.48|350.78|1
1730585050000|2024-11-02 22:04:10|352.46|350.76|352.47|350.77|352.5|350.8|352.45|350.75|13
1730585080000|2024-11-02 22:04:40|352.48|350.78|352.57|350.87|352.58|350.88|352.48|350.78|9
1730585090000|2024-11-02 22:04:50|352.58|350.88|352.7|351|352.72|351.02|352.57|350.87|11
1730585100000|2024-11-02 22:05:00|352.73|351.03|352.67|350.97|352.73|351.03|352.66|350.96|8
1730585110000|2024-11-02 22:05:10|352.66|350.96|352.64|350.94|352.67|350.97|352.64|350.94|7
1730585120000|2024-11-02 22:05:20|352.65|350.95|352.67|350.97|352.69|350.99|352.65|350.95|8
1730585130000|2024-11-02 22:05:30|352.69|350.99|352.76|351.06|352.76|351.06|352.67|350.97|21
1730585140000|2024-11-02 22:05:40|352.75|351.05|352.81|351.11|352.81|351.11|352.75|351.05|8
1730585150000|2024-11-02 22:05:50|352.8|351.1|352.84|351.14|352.84|351.14|352.8|351.1|3
1730585160000|2024-11-02 22:06:00|352.86|351.16|352.78|351.08|352.86|351.16|352.73|351.03|17
1730585170000|2024-11-02 22:06:10|352.88|351.18|353.03|351.33|353.04|351.34|352.88|351.18|11
1730585180000|2024-11-02 22:06:20|353.02|351.32|352.91|351.21|353.02|351.32|352.91|351.21|14
1730585190000|2024-11-02 22:06:30|352.89|351.19|352.86|351.16|352.89|351.19|352.86|351.16|4
1730585200000|2024-11-02 22:06:40|352.87|351.17|352.92|351.22|352.92|351.22|352.87|351.17|3
1730585210000|2024-11-02 22:06:50|352.91|351.21|352.92|351.22|352.92|351.22|352.91|351.21|2
1730585220000|2024-11-02 22:07:00|352.93|351.23|352.94|351.24|352.94|351.24|352.93|351.23|2
1730585240000|2024-11-02 22:07:20|353.07|351.37|353.24|351.54|353.29|351.59|353.07|351.37|8
1730585250000|2024-11-02 22:07:30|353.25|351.55|353.26|351.56|353.26|351.56|353.25|351.55|2
1730585320000|2024-11-02 22:08:40|353.44|351.74|353.54|351.84|353.54|351.84|353.44|351.74|8
1730585330000|2024-11-02 22:08:50|353.53|351.83|353.51|351.81|353.53|351.83|353.5|351.8|9
1730585340000|2024-11-02 22:09:00|353.53|351.83|353.59|351.89|353.59|351.89|353.52|351.82|11
1730585350000|2024-11-02 22:09:10|353.58|351.88|353.75|352.05|353.75|352.05|353.58|351.88|9
1730585360000|2024-11-02 22:09:20|353.76|352.06|353.77|352.07|353.78|352.08|353.76|352.06|4
1730585370000|2024-11-02 22:09:30|353.74|352.04|353.74|352.04|353.74|352.04|353.71|352.01|6
1730585380000|2024-11-02 22:09:40|353.73|352.03|353.68|351.98|353.73|352.03|353.66|351.96|6
1730585390000|2024-11-02 22:09:50|353.67|351.97|354.08|352.38|354.08|352.38|353.66|351.96|14
1730585400000|2024-11-02 22:10:00|354.09|352.39|354.14|352.44|354.14|352.44|354.08|352.38|10
1730585410000|2024-11-02 22:10:10|354.13|352.43|354.15|352.45|354.15|352.45|354.11|352.41|5
1730585420000|2024-11-02 22:10:20|354.16|352.46|354.16|352.46|354.16|352.46|354.16|352.46|1
1730585440000|2024-11-02 22:10:40|354.13|352.43|354.11|352.41|354.13|352.43|354.1|352.4|4
1730585450000|2024-11-02 22:10:50|354.09|352.39|354.08|352.38|354.12|352.42|354.07|352.37|10
1730585460000|2024-11-02 22:11:00|354.07|352.37|354.14|352.44|354.15|352.45|354.07|352.37|10
1730585470000|2024-11-02 22:11:10|354.13|352.43|354.07|352.37|354.13|352.43|354.07|352.37|4
1730585480000|2024-11-02 22:11:20|354.06|352.36|354.07|352.37|354.07|352.37|354.06|352.36|2
1730585490000|2024-11-02 22:11:30|354.08|352.38|354.09|352.39|354.09|352.39|354.07|352.37|4
1730585500000|2024-11-02 22:11:40|354.1|352.4|354.12|352.42|354.13|352.43|354.1|352.4|4
1730585510000|2024-11-02 22:11:50|354.11|352.41|354.1|352.4|354.11|352.41|354.1|352.4|2
1730585520000|2024-11-02 22:12:00|354.11|352.41|354.11|352.41|354.12|352.42|354.07|352.37|7
1730585530000|2024-11-02 22:12:10|354.12|352.42|354.13|352.43|354.13|352.43|354.1|352.4|12
1730585540000|2024-11-02 22:12:20|354.12|352.42|354.11|352.41|354.13|352.43|354.11|352.41|6
1730585550000|2024-11-02 22:12:30|354.12|352.42|354.12|352.42|354.12|352.42|354.12|352.42|1
1730585560000|2024-11-02 22:12:40|354.11|352.41|354.13|352.43|354.13|352.43|354.11|352.41|10
1730585580000|2024-11-02 22:13:00|354.12|352.42|354.13|352.43|354.13|352.43|354.12|352.42|2
1730585590000|2024-11-02 22:13:10|354.12|352.42|354.12|352.42|354.12|352.42|354.12|352.42|1
1730585600000|2024-11-02 22:13:20|354.11|352.41|354.19|352.49|354.19|352.49|354.11|352.41|7
1730585610000|2024-11-02 22:13:30|354.18|352.48|354.17|352.47|354.19|352.49|354.14|352.44|14
1730585620000|2024-11-02 22:13:40|354.18|352.48|354.19|352.49|354.19|352.49|354.16|352.46|12
1730585630000|2024-11-02 22:13:50|354.17|352.47|354.17|352.47|354.17|352.47|354.17|352.47|1
1730585640000|2024-11-02 22:14:00|354.14|352.44|354.02|352.32|354.14|352.44|354.01|352.31|12
1730585650000|2024-11-02 22:14:10|354.03|352.33|353.96|352.26|354.03|352.33|353.93|352.23|13
1730585660000|2024-11-02 22:14:20|353.95|352.25|353.88|352.18|353.95|352.25|353.88|352.18|3
1730585670000|2024-11-02 22:14:30|353.87|352.17|353.89|352.19|353.89|352.19|353.87|352.17|3
1730585680000|2024-11-02 22:14:40|353.88|352.18|353.89|352.19|353.89|352.19|353.88|352.18|6
1730585690000|2024-11-02 22:14:50|353.87|352.17|353.88|352.18|353.88|352.18|353.87|352.17|2
1730585700000|2024-11-02 22:15:00|353.89|352.19|353.93|352.23|353.94|352.24|353.87|352.17|11
1730585710000|2024-11-02 22:15:10|353.94|352.24|353.93|352.23|353.94|352.24|353.92|352.22|9
1730585720000|2024-11-02 22:15:20|353.94|352.24|353.94|352.24|353.94|352.24|353.94|352.24|1
1730585730000|2024-11-02 22:15:30|353.95|352.25|353.95|352.25|353.95|352.25|353.95|352.25|1
1730585740000|2024-11-02 22:15:40|353.93|352.23|353.94|352.24|353.95|352.25|353.93|352.23|7
1730585750000|2024-11-02 22:15:50|354.01|352.31|354.14|352.44|354.14|352.44|353.98|352.28|14
1730585760000|2024-11-02 22:16:00|354.15|352.45|354.11|352.41|354.15|352.45|354.1|352.4|13
1730585770000|2024-11-02 22:16:10|354.1|352.4|354.07|352.37|354.1|352.4|354.07|352.37|6
1730585780000|2024-11-02 22:16:20|354.06|352.36|354.1|352.4|354.1|352.4|354.06|352.36|3
1730585790000|2024-11-02 22:16:30|354.09|352.39|354.1|352.4|354.1|352.4|354.09|352.39|4
1730585800000|2024-11-02 22:16:40|354.11|352.41|354.13|352.43|354.14|352.44|354.11|352.41|4
1730585810000|2024-11-02 22:16:50|354.12|352.42|354.18|352.48|354.18|352.48|354.1|352.4|12
1730585820000|2024-11-02 22:17:00|354.15|352.45|354.14|352.44|354.15|352.45|354.12|352.42|11
1730585830000|2024-11-02 22:17:10|354.13|352.43|354.13|352.43|354.14|352.44|354.12|352.42|5
1730585840000|2024-11-02 22:17:20|354.12|352.42|354.11|352.41|354.13|352.43|354.11|352.41|5
1730585850000|2024-11-02 22:17:30|354.06|352.36|354.04|352.34|354.06|352.36|354.04|352.34|4
1730585860000|2024-11-02 22:17:40|354.01|352.31|354.02|352.32|354.02|352.32|354.01|352.31|4
1730585870000|2024-11-02 22:17:50|354.01|352.31|354.01|352.31|354.02|352.32|354|352.3|7
1730585880000|2024-11-02 22:18:00|354.02|352.32|354.02|352.32|354.02|352.32|354.01|352.31|5
1730585900000|2024-11-02 22:18:20|354.01|352.31|354.03|352.33|354.03|352.33|354.01|352.31|5
1730585910000|2024-11-02 22:18:30|354.02|352.32|354.03|352.33|354.04|352.34|354.01|352.31|9
1730585920000|2024-11-02 22:18:40|354.02|352.32|354.05|352.35|354.05|352.35|354.02|352.32|4
1730585930000|2024-11-02 22:18:50|354.08|352.38|354.06|352.36|354.09|352.39|354.06|352.36|5
1730585940000|2024-11-02 22:19:00|354.05|352.35|354.05|352.35|354.05|352.35|354.05|352.35|1
1730585950000|2024-11-02 22:19:10|354.07|352.37|354.08|352.38|354.09|352.39|354.07|352.37|4
1730585960000|2024-11-02 22:19:20|354.09|352.39|354.08|352.38|354.09|352.39|354.07|352.37|9
1730585970000|2024-11-02 22:19:30|354.07|352.37|354.07|352.37|354.07|352.37|354.07|352.37|1
1730585980000|2024-11-02 22:19:40|354.04|352.34|353.97|352.27|354.04|352.34|353.97|352.27|8
1730585990000|2024-11-02 22:19:50|353.98|352.28|354.05|352.35|354.05|352.35|353.96|352.26|11
1730586000000|2024-11-02 22:20:00|354.06|352.36|354.09|352.39|354.12|352.42|354.06|352.36|16
1730586010000|2024-11-02 22:20:10|354.08|352.38|354.09|352.39|354.09|352.39|354.06|352.36|5
1730586020000|2024-11-02 22:20:20|354.1|352.4|354.1|352.4|354.1|352.4|354.08|352.38|11
1730586030000|2024-11-02 22:20:30|354.09|352.39|353.95|352.25|354.09|352.39|353.95|352.25|9
1730586040000|2024-11-02 22:20:40|353.94|352.24|353.94|352.24|353.94|352.24|353.93|352.23|3
1730586050000|2024-11-02 22:20:50|353.95|352.25|353.94|352.24|353.95|352.25|353.94|352.24|4
1730586060000|2024-11-02 22:21:00|353.93|352.23|353.91|352.21|353.93|352.23|353.91|352.21|5
1730586070000|2024-11-02 22:21:10|353.9|352.2|353.91|352.21|353.91|352.21|353.9|352.2|2
1730586080000|2024-11-02 22:21:20|353.9|352.2|353.76|352.06|353.9|352.2|353.76|352.06|10
1730586090000|2024-11-02 22:21:30|353.75|352.05|353.71|352.01|353.75|352.05|353.65|351.95|11
1730586100000|2024-11-02 22:21:40|353.72|352.02|353.37|351.67|353.73|352.03|353.36|351.66|23
1730586110000|2024-11-02 22:21:50|353.36|351.66|353.48|351.78|353.51|351.81|353.36|351.66|11
1730586120000|2024-11-02 22:22:00|353.46|351.76|353.42|351.72|353.46|351.76|353.39|351.69|15
1730586130000|2024-11-02 22:22:10|353.41|351.71|353.42|351.72|353.42|351.72|353.41|351.71|4
1730586140000|2024-11-02 22:22:20|353.43|351.73|353.19|351.49|353.43|351.73|353.19|351.49|18
1730586150000|2024-11-02 22:22:30|353.2|351.5|353.26|351.56|353.32|351.62|353.2|351.5|14
1730586160000|2024-11-02 22:22:40|353.27|351.57|353.39|351.69|353.39|351.69|353.27|351.57|11
1730586170000|2024-11-02 22:22:50|353.37|351.67|353.34|351.64|353.37|351.67|353.34|351.64|6
1730586180000|2024-11-02 22:23:00|353.37|351.67|353.34|351.64|353.37|351.67|353.34|351.64|4
1730586190000|2024-11-02 22:23:10|353.33|351.63|353.35|351.65|353.37|351.67|353.33|351.63|7
1730586200000|2024-11-02 22:23:20|353.34|351.64|353.34|351.64|353.35|351.65|353.34|351.64|3
1730586220000|2024-11-02 22:23:40|353.35|351.65|353.34|351.64|353.35|351.65|353.34|351.64|2
1730586230000|2024-11-02 22:23:50|353.35|351.65|353.34|351.64|353.35|351.65|353.33|351.63|6
1730586240000|2024-11-02 22:24:00|353.35|351.65|353.36|351.66|353.37|351.67|353.35|351.65|4
1730586270000|2024-11-02 22:24:30|353.43|351.73|353.43|351.73|353.45|351.75|353.43|351.73|3
1730586290000|2024-11-02 22:24:50|353.44|351.74|353.45|351.75|353.45|351.75|353.44|351.74|2
1730586300000|2024-11-02 22:25:00|353.46|351.76|353.47|351.77|353.47|351.77|353.46|351.76|2
1730586330000|2024-11-02 22:25:30|353.5|351.8|353.65|351.95|353.66|351.96|353.47|351.77|8
1730586340000|2024-11-02 22:25:40|353.66|351.96|353.69|351.99|353.7|352|353.65|351.95|9
1730586350000|2024-11-02 22:25:50|353.7|352|353.7|352|353.71|352.01|353.7|352|25
1730586360000|2024-11-02 22:26:00|353.71|352.01|353.61|351.91|353.71|352.01|353.61|351.91|13
1730586370000|2024-11-02 22:26:10|353.6|351.9|353.58|351.88|353.6|351.9|353.58|351.88|4
1730586380000|2024-11-02 22:26:20|353.57|351.87|353.42|351.72|353.57|351.87|353.42|351.72|6
1730586390000|2024-11-02 22:26:30|353.41|351.71|353.36|351.66|353.41|351.71|353.33|351.63|13
1730586400000|2024-11-02 22:26:40|353.35|351.65|353.33|351.63|353.35|351.65|353.33|351.63|2
1730586410000|2024-11-02 22:26:50|353.34|351.64|353.35|351.65|353.35|351.65|353.31|351.61|5
1730586420000|2024-11-02 22:27:00|353.34|351.64|353.35|351.65|353.35|351.65|353.34|351.64|4
1730586430000|2024-11-02 22:27:10|353.34|351.64|353.37|351.67|353.37|351.67|353.34|351.64|6
1730586470000|2024-11-02 22:27:50|353.4|351.7|353.37|351.67|353.4|351.7|353.37|351.67|2
1730586480000|2024-11-02 22:28:00|353.38|351.68|353.38|351.68|353.38|351.68|353.37|351.67|3
1730586500000|2024-11-02 22:28:20|353.41|351.71|353.39|351.69|353.41|351.71|353.38|351.68|4
1730586520000|2024-11-02 22:28:40|353.4|351.7|353.43|351.73|353.43|351.73|353.4|351.7|3
1730586530000|2024-11-02 22:28:50|353.42|351.72|353.43|351.73|353.43|351.73|353.42|351.72|2
1730586540000|2024-11-02 22:29:00|353.57|351.87|353.65|351.95|353.65|351.95|353.57|351.87|2
1730586560000|2024-11-02 22:29:20|353.66|351.96|353.65|351.95|353.66|351.96|353.65|351.95|2
1730586570000|2024-11-02 22:29:30|353.66|351.96|353.69|351.99|353.69|351.99|353.66|351.96|3
1730586580000|2024-11-02 22:29:40|353.83|352.13|354.1|352.4|354.1|352.4|353.83|352.13|5
1730586590000|2024-11-02 22:29:50|354.09|352.39|354.09|352.39|354.09|352.39|354.09|352.39|1
1730586600000|2024-11-02 22:30:00|354.08|352.38|353.97|352.27|354.08|352.38|353.97|352.27|15
1730586620000|2024-11-02 22:30:20|353.99|352.29|353.98|352.28|353.99|352.29|353.98|352.28|2
1730586630000|2024-11-02 22:30:30|353.86|352.16|353.75|352.05|353.86|352.16|353.75|352.05|3
1730586640000|2024-11-02 22:30:40|353.76|352.06|353.73|352.03|353.76|352.06|353.73|352.03|5
1730586650000|2024-11-02 22:30:50|353.76|352.06|353.7|352|353.76|352.06|353.7|352|24
1730586660000|2024-11-02 22:31:00|353.69|351.99|353.68|351.98|353.69|351.99|353.68|351.98|2
1730586680000|2024-11-02 22:31:20|353.73|352.03|353.8|352.1|353.8|352.1|353.73|352.03|5
1730586690000|2024-11-02 22:31:30|353.78|352.08|353.78|352.08|353.8|352.1|353.78|352.08|3
1730586700000|2024-11-02 22:31:40|353.8|352.1|353.81|352.11|353.89|352.19|353.79|352.09|14
1730586710000|2024-11-02 22:31:50|353.8|352.1|353.81|352.11|353.81|352.11|353.8|352.1|6
1730586740000|2024-11-02 22:32:20|353.82|352.12|353.82|352.12|353.83|352.13|353.82|352.12|3
1730586750000|2024-11-02 22:32:30|353.83|352.13|353.83|352.13|353.83|352.13|353.82|352.12|5
1730586760000|2024-11-02 22:32:40|353.82|352.12|353.82|352.12|353.83|352.13|353.82|352.12|9
1730586770000|2024-11-02 22:32:50|353.84|352.14|353.84|352.14|353.84|352.14|353.82|352.12|5
1730586780000|2024-11-02 22:33:00|353.83|352.13|353.86|352.16|353.86|352.16|353.82|352.12|11
1730586790000|2024-11-02 22:33:10|353.87|352.17|353.87|352.17|353.87|352.17|353.85|352.15|5
1730586800000|2024-11-02 22:33:20|353.86|352.16|353.85|352.15|353.86|352.16|353.85|352.15|2
1730586820000|2024-11-02 22:33:40|353.86|352.16|353.86|352.16|353.87|352.17|353.86|352.16|3
1730586830000|2024-11-02 22:33:50|353.87|352.17|353.87|352.17|353.9|352.2|353.84|352.14|9
1730586840000|2024-11-02 22:34:00|353.86|352.16|353.87|352.17|353.87|352.17|353.86|352.16|18
1730586850000|2024-11-02 22:34:10|353.88|352.18|353.87|352.17|353.88|352.18|353.86|352.16|8
1730586860000|2024-11-02 22:34:20|353.86|352.16|353.85|352.15|353.87|352.17|353.85|352.15|6
1730586870000|2024-11-02 22:34:30|353.84|352.14|353.85|352.15|353.85|352.15|353.84|352.14|4
1730586880000|2024-11-02 22:34:40|353.81|352.11|353.67|351.97|353.81|352.11|353.66|351.96|8
1730586890000|2024-11-02 22:34:50|353.65|351.95|353.72|352.02|353.73|352.03|353.65|351.95|9
1730586900000|2024-11-02 22:35:00|353.71|352.01|353.63|351.93|353.71|352.01|353.63|351.93|9
1730586910000|2024-11-02 22:35:10|353.62|351.92|353.41|351.71|353.62|351.92|353.41|351.71|12
1730586930000|2024-11-02 22:35:30|353.4|351.7|353.38|351.68|353.4|351.7|353.38|351.68|3
1730586940000|2024-11-02 22:35:40|353.37|351.67|353.32|351.62|353.37|351.67|353.22|351.52|10
1730586950000|2024-11-02 22:35:50|353.3|351.6|353.27|351.57|353.31|351.61|353.25|351.55|7
1730586960000|2024-11-02 22:36:00|353.26|351.56|353.26|351.56|353.26|351.56|353.24|351.54|4
1730586970000|2024-11-02 22:36:10|353.24|351.54|353.23|351.53|353.28|351.58|353.22|351.52|10
1730586980000|2024-11-02 22:36:20|353.25|351.55|353.25|351.55|353.25|351.55|353.23|351.53|4
1730587020000|2024-11-02 22:37:00|353.22|351.52|353.2|351.5|353.22|351.52|353.2|351.5|2
1730587030000|2024-11-02 22:37:10|353.19|351.49|353.18|351.48|353.19|351.49|353.18|351.48|2
1730587040000|2024-11-02 22:37:20|353.17|351.47|353.15|351.45|353.17|351.47|353.15|351.45|3
1730587050000|2024-11-02 22:37:30|353.14|351.44|353.12|351.42|353.14|351.44|353.12|351.42|3
1730587060000|2024-11-02 22:37:40|353.15|351.45|353.2|351.5|353.2|351.5|353.15|351.45|3
1730587080000|2024-11-02 22:38:00|353.19|351.49|353.19|351.49|353.19|351.49|353.19|351.49|1
1730587120000|2024-11-02 22:38:40|353.2|351.5|353.2|351.5|353.2|351.5|353.2|351.5|1
1730587180000|2024-11-02 22:39:40|353.21|351.51|353.25|351.55|353.25|351.55|353.21|351.51|2
1730587190000|2024-11-02 22:39:50|353.27|351.57|353.26|351.56|353.27|351.57|353.26|351.56|2
1730587200000|2024-11-02 22:40:00|353.27|351.57|353.3|351.6|353.32|351.62|353.27|351.57|4
1730587210000|2024-11-02 22:40:10|353.31|351.61|353.34|351.64|353.34|351.64|353.31|351.61|2
1730587220000|2024-11-02 22:40:20|353.33|351.63|353.34|351.64|353.36|351.66|353.32|351.62|6
1730587240000|2024-11-02 22:40:40|353.33|351.63|353.32|351.62|353.34|351.64|353.32|351.62|4
1730587250000|2024-11-02 22:40:50|353.35|351.65|353.35|351.65|353.35|351.65|353.35|351.65|1
1730587260000|2024-11-02 22:41:00|353.34|351.64|353.35|351.65|353.35|351.65|353.33|351.63|8
1730587270000|2024-11-02 22:41:10|353.42|351.72|353.5|351.8|353.5|351.8|353.42|351.72|2
1730587280000|2024-11-02 22:41:20|353.55|351.85|353.57|351.87|353.57|351.87|353.55|351.85|3
1730587300000|2024-11-02 22:41:40|353.63|351.93|353.67|351.97|353.67|351.97|353.63|351.93|4
1730587320000|2024-11-02 22:42:00|353.65|351.95|353.5|351.8|353.66|351.96|353.5|351.8|10
1730587330000|2024-11-02 22:42:10|353.49|351.79|353.29|351.59|353.49|351.79|353.29|351.59|9
1730587340000|2024-11-02 22:42:20|353.3|351.6|353.29|351.59|353.3|351.6|353.28|351.58|6
1730587350000|2024-11-02 22:42:30|353.26|351.56|353.27|351.57|353.28|351.58|353.26|351.56|4
1730587360000|2024-11-02 22:42:40|353.26|351.56|353.25|351.55|353.26|351.56|353.25|351.55|2
1730587370000|2024-11-02 22:42:50|353.26|351.56|353.25|351.55|353.26|351.56|353.25|351.55|2
1730587380000|2024-11-02 22:43:00|353.26|351.56|353.32|351.62|353.32|351.62|353.24|351.54|8
1730587390000|2024-11-02 22:43:10|353.33|351.63|353.36|351.66|353.36|351.66|353.32|351.62|4
1730587400000|2024-11-02 22:43:20|353.35|351.65|353.36|351.66|353.36|351.66|353.34|351.64|6
1730587410000|2024-11-02 22:43:30|353.35|351.65|353.35|351.65|353.35|351.65|353.35|351.65|1
1730587420000|2024-11-02 22:43:40|353.34|351.64|353.34|351.64|353.35|351.65|353.33|351.63|8
1730587430000|2024-11-02 22:43:50|353.32|351.62|353.36|351.66|353.36|351.66|353.32|351.62|6
1730587490000|2024-11-02 22:44:50|353.35|351.65|353.35|351.65|353.35|351.65|353.35|351.65|1
1730587500000|2024-11-02 22:45:00|353.34|351.64|353.32|351.62|353.34|351.64|353.32|351.62|3
1730587510000|2024-11-02 22:45:10|353.31|351.61|353.32|351.62|353.32|351.62|353.31|351.61|4
1730587530000|2024-11-02 22:45:30|353.34|351.64|353.35|351.65|353.35|351.65|353.34|351.64|2
1730587540000|2024-11-02 22:45:40|353.34|351.64|353.33|351.63|353.34|351.64|353.33|351.63|2
1730587560000|2024-11-02 22:46:00|353.31|351.61|353.31|351.61|353.31|351.61|353.31|351.61|1
1730587570000|2024-11-02 22:46:10|353.3|351.6|353.3|351.6|353.3|351.6|353.3|351.6|1
1730587580000|2024-11-02 22:46:20|353.29|351.59|353.31|351.61|353.31|351.61|353.28|351.58|5
1730587590000|2024-11-02 22:46:30|353.3|351.6|353.3|351.6|353.3|351.6|353.3|351.6|1
1730587600000|2024-11-02 22:46:40|353.31|351.61|353.31|351.61|353.32|351.62|353.3|351.6|4
1730587610000|2024-11-02 22:46:50|353.3|351.6|353.33|351.63|353.33|351.63|353.3|351.6|3
1730587620000|2024-11-02 22:47:00|353.32|351.62|353.3|351.6|353.32|351.62|353.29|351.59|9
1730587630000|2024-11-02 22:47:10|353.29|351.59|353.29|351.59|353.3|351.6|353.29|351.59|3
1730587640000|2024-11-02 22:47:20|353.31|351.61|353.32|351.62|353.33|351.63|353.3|351.6|5
1730587650000|2024-11-02 22:47:30|353.31|351.61|353.32|351.62|353.32|351.62|353.3|351.6|3
1730587660000|2024-11-02 22:47:40|353.31|351.61|353.29|351.59|353.32|351.62|353.29|351.59|5
1730587670000|2024-11-02 22:47:50|353.3|351.6|353.31|351.61|353.32|351.62|353.29|351.59|4
1730587680000|2024-11-02 22:48:00|353.3|351.6|353.33|351.63|353.33|351.63|353.3|351.6|2
1730587690000|2024-11-02 22:48:10|353.32|351.62|353.31|351.61|353.32|351.62|353.31|351.61|4
1730587700000|2024-11-02 22:48:20|353.29|351.59|353.26|351.56|353.29|351.59|353.25|351.55|5
1730587710000|2024-11-02 22:48:30|353.27|351.57|353.27|351.57|353.27|351.57|353.27|351.57|1
1730587720000|2024-11-02 22:48:40|353.26|351.56|353.27|351.57|353.27|351.57|353.26|351.56|4
1730587730000|2024-11-02 22:48:50|353.3|351.6|353.48|351.78|353.48|351.78|353.27|351.57|8
1730587740000|2024-11-02 22:49:00|353.47|351.77|353.47|351.77|353.48|351.78|353.46|351.76|5
1730587750000|2024-11-02 22:49:10|353.48|351.78|353.48|351.78|353.48|351.78|353.48|351.78|1
1730587760000|2024-11-02 22:49:20|353.49|351.79|353.48|351.78|353.49|351.79|353.48|351.78|2
1730587770000|2024-11-02 22:49:30|353.47|351.77|353.26|351.56|353.47|351.77|353.26|351.56|21
1730587780000|2024-11-02 22:49:40|353.25|351.55|353.35|351.65|353.36|351.66|353.25|351.55|8
1730587790000|2024-11-02 22:49:50|353.33|351.63|353.38|351.68|353.38|351.68|353.3|351.6|13
1730587800000|2024-11-02 22:50:00|353.39|351.69|353.41|351.71|353.41|351.71|353.39|351.69|3
1730587810000|2024-11-02 22:50:10|353.4|351.7|353.41|351.71|353.41|351.71|353.4|351.7|6
1730587820000|2024-11-02 22:50:20|353.4|351.7|353.41|351.71|353.41|351.71|353.4|351.7|4
1730587830000|2024-11-02 22:50:30|353.42|351.72|353.71|352.01|353.71|352.01|353.42|351.72|5
1730587840000|2024-11-02 22:50:40|353.72|352.02|353.74|352.04|353.74|352.04|353.71|352.01|27
1730587850000|2024-11-02 22:50:50|353.77|352.07|353.75|352.05|353.77|352.07|353.75|352.05|3
1730587860000|2024-11-02 22:51:00|353.76|352.06|353.77|352.07|353.77|352.07|353.76|352.06|2
1730587870000|2024-11-02 22:51:10|353.78|352.08|353.79|352.09|353.79|352.09|353.78|352.08|2
1730587890000|2024-11-02 22:51:30|353.83|352.13|353.83|352.13|353.83|352.13|353.83|352.13|1
1730587900000|2024-11-02 22:51:40|353.86|352.16|353.88|352.18|353.89|352.19|353.86|352.16|9
1730587910000|2024-11-02 22:51:50|353.86|352.16|353.87|352.17|353.87|352.17|353.86|352.16|4
1730587920000|2024-11-02 22:52:00|353.86|352.16|353.82|352.12|353.87|352.17|353.82|352.12|7
1730587930000|2024-11-02 22:52:10|353.81|352.11|353.82|352.12|353.84|352.14|353.81|352.11|6
1730587940000|2024-11-02 22:52:20|353.81|352.11|353.82|352.12|353.83|352.13|353.81|352.11|10
1730587950000|2024-11-02 22:52:30|353.81|352.11|353.83|352.13|353.83|352.13|353.81|352.11|5
1730587960000|2024-11-02 22:52:40|353.84|352.14|353.79|352.09|353.84|352.14|353.78|352.08|6
1730587970000|2024-11-02 22:52:50|353.78|352.08|353.78|352.08|353.79|352.09|353.77|352.07|5
1730587980000|2024-11-02 22:53:00|353.77|352.07|353.77|352.07|353.77|352.07|353.77|352.07|1
1730588030000|2024-11-02 22:53:50|353.78|352.08|353.78|352.08|353.78|352.08|353.78|352.08|1
1730588060000|2024-11-02 22:54:20|353.77|352.07|353.74|352.04|353.77|352.07|353.74|352.04|4
1730588070000|2024-11-02 22:54:30|353.73|352.03|353.75|352.05|353.76|352.06|353.73|352.03|4
1730588080000|2024-11-02 22:54:40|353.76|352.06|353.75|352.05|353.76|352.06|353.75|352.05|4
1730588090000|2024-11-02 22:54:50|353.78|352.08|353.78|352.08|353.78|352.08|353.78|352.08|1
1730588110000|2024-11-02 22:55:10|353.79|352.09|353.79|352.09|353.79|352.09|353.79|352.09|1
1730588120000|2024-11-02 22:55:20|353.81|352.11|353.81|352.11|353.81|352.11|353.81|352.11|1
1730588130000|2024-11-02 22:55:30|353.82|352.12|353.82|352.12|353.82|352.12|353.82|352.12|1
1730588150000|2024-11-02 22:55:50|353.8|352.1|353.74|352.04|353.8|352.1|353.74|352.04|6
1730588160000|2024-11-02 22:56:00|353.73|352.03|353.75|352.05|353.75|352.05|353.72|352.02|4
1730588170000|2024-11-02 22:56:10|353.73|352.03|353.74|352.04|353.75|352.05|353.73|352.03|4
1730588180000|2024-11-02 22:56:20|353.73|352.03|353.73|352.03|353.75|352.05|353.72|352.02|6
1730588190000|2024-11-02 22:56:30|353.72|352.02|353.59|351.89|353.72|352.02|353.59|351.89|6
1730588200000|2024-11-02 22:56:40|353.56|351.86|353.49|351.79|353.56|351.86|353.49|351.79|11
1730588210000|2024-11-02 22:56:50|353.48|351.78|353.47|351.77|353.48|351.78|353.47|351.77|2
1730588220000|2024-11-02 22:57:00|353.46|351.76|353.44|351.74|353.46|351.76|353.44|351.74|3
1730588230000|2024-11-02 22:57:10|353.47|351.77|353.45|351.75|353.48|351.78|353.45|351.75|3
1730588250000|2024-11-02 22:57:30|353.44|351.74|353.33|351.63|353.44|351.74|353.33|351.63|2
1730588260000|2024-11-02 22:57:40|353.32|351.62|353.26|351.56|353.32|351.62|353.26|351.56|5
1730588270000|2024-11-02 22:57:50|353.25|351.55|353.13|351.43|353.25|351.55|353.13|351.43|4
1730588280000|2024-11-02 22:58:00|353.14|351.44|353.14|351.44|353.15|351.45|353.12|351.42|9
1730588290000|2024-11-02 22:58:10|353.2|351.5|353.2|351.5|353.2|351.5|353.2|351.5|1
1730588300000|2024-11-02 22:58:20|353.24|351.54|353.3|351.6|353.32|351.62|353.24|351.54|7
1730588310000|2024-11-02 22:58:30|353.36|351.66|353.35|351.65|353.36|351.66|353.35|351.65|4
1730588320000|2024-11-02 22:58:40|353.34|351.64|353.33|351.63|353.36|351.66|353.33|351.63|7
1730588330000|2024-11-02 22:58:50|353.32|351.62|353.35|351.65|353.35|351.65|353.32|351.62|3
1730588340000|2024-11-02 22:59:00|353.34|351.64|353.33|351.63|353.34|351.64|353.33|351.63|2
1730588350000|2024-11-02 22:59:10|353.36|351.66|353.32|351.62|353.36|351.66|353.32|351.62|11
1730588360000|2024-11-02 22:59:20|353.31|351.61|353.27|351.57|353.31|351.61|353.27|351.57|7
1730588370000|2024-11-02 22:59:30|353.26|351.56|353.11|351.41|353.27|351.57|353.11|351.41|9
1730588380000|2024-11-02 22:59:40|353.1|351.4|353.09|351.39|353.1|351.4|353.09|351.39|2
1730588390000|2024-11-02 22:59:50|353.08|351.38|353.1|351.4|353.1|351.4|353.07|351.37|3
1730588400000|2024-11-02 23:00:00|353.09|351.39|353.14|351.44|353.16|351.46|353.08|351.38|9
1730588410000|2024-11-02 23:00:10|353.13|351.43|353.17|351.47|353.17|351.47|353.13|351.43|6
1730588420000|2024-11-02 23:00:20|353.15|351.45|353.13|351.43|353.15|351.45|353.13|351.43|3
1730588430000|2024-11-02 23:00:30|353.14|351.44|353.12|351.42|353.14|351.44|353.1|351.4|7
1730588440000|2024-11-02 23:00:40|353.1|351.4|353.29|351.59|353.29|351.59|353.1|351.4|11
1730588450000|2024-11-02 23:00:50|353.24|351.54|353.22|351.52|353.24|351.54|353.19|351.49|8
1730588460000|2024-11-02 23:01:00|353.3|351.6|353.32|351.62|353.34|351.64|353.3|351.6|9
1730588470000|2024-11-02 23:01:10|353.33|351.63|353.38|351.68|353.4|351.7|353.33|351.63|4
1730588480000|2024-11-02 23:01:20|353.39|351.69|353.4|351.7|353.41|351.71|353.39|351.69|4
1730588490000|2024-11-02 23:01:30|353.41|351.71|353.53|351.83|353.53|351.83|353.4|351.7|6
1730588500000|2024-11-02 23:01:40|353.52|351.82|353.51|351.81|353.54|351.84|353.5|351.8|9
1730588510000|2024-11-02 23:01:50|353.5|351.8|353.5|351.8|353.51|351.81|353.49|351.79|7
1730588520000|2024-11-02 23:02:00|353.49|351.79|353.37|351.67|353.49|351.79|353.32|351.62|15
1730588530000|2024-11-02 23:02:10|353.36|351.66|353.1|351.4|353.36|351.66|353.08|351.38|24
1730588540000|2024-11-02 23:02:20|353.09|351.39|353.03|351.33|353.12|351.42|353.03|351.33|20
1730588550000|2024-11-02 23:02:30|353.02|351.32|353.02|351.32|353.02|351.32|353.01|351.31|9
1730588560000|2024-11-02 23:02:40|353.01|351.31|353.01|351.31|353.02|351.32|353.01|351.31|5
1730588580000|2024-11-02 23:03:00|353|351.3|352.97|351.27|353|351.3|352.97|351.27|10
1730588590000|2024-11-02 23:03:10|352.95|351.25|352.85|351.15|352.95|351.25|352.85|351.15|10
1730588600000|2024-11-02 23:03:20|352.86|351.16|352.81|351.11|352.88|351.18|352.81|351.11|12
1730588610000|2024-11-02 23:03:30|352.8|351.1|352.67|350.97|352.8|351.1|352.67|350.97|27
1730588620000|2024-11-02 23:03:40|352.7|351|352.47|350.77|352.7|351|352.47|350.77|21
1730588630000|2024-11-02 23:03:50|352.48|350.78|352.45|350.75|352.48|350.78|352.45|350.75|13
1730588640000|2024-11-02 23:04:00|352.44|350.74|352.24|350.54|352.44|350.74|352.24|350.54|18
1730588650000|2024-11-02 23:04:10|352.23|350.53|352.21|350.51|352.23|350.53|352.16|350.46|14
1730588660000|2024-11-02 23:04:20|352.2|350.5|352.24|350.54|352.24|350.54|352.18|350.48|8
1730588670000|2024-11-02 23:04:30|352.22|350.52|352.2|350.5|352.23|350.53|352.2|350.5|7
1730588680000|2024-11-02 23:04:40|352.19|350.49|351.83|350.13|352.19|350.49|351.8|350.1|19
1730588690000|2024-11-02 23:04:50|351.84|350.14|351.77|350.07|351.85|350.15|351.75|350.05|19
1730588700000|2024-11-02 23:05:00|351.79|350.09|351.79|350.09|351.79|350.09|351.79|350.09|1
1730588720000|2024-11-02 23:05:20|351.76|350.06|351.74|350.04|351.76|350.06|351.72|350.02|10
1730588730000|2024-11-02 23:05:30|351.73|350.03|351.91|350.21|351.91|350.21|351.72|350.02|16
1730588740000|2024-11-02 23:05:40|351.93|350.23|351.91|350.21|351.93|350.23|351.91|350.21|2
1730588790000|2024-11-02 23:06:30|351.92|350.22|351.91|350.21|351.92|350.22|351.91|350.21|2
1730588860000|2024-11-02 23:07:40|351.98|350.28|352.07|350.37|352.07|350.37|351.98|350.28|4
1730588870000|2024-11-02 23:07:50|352.09|350.39|352.12|350.42|352.13|350.43|352.09|350.39|6
1730588880000|2024-11-02 23:08:00|352.13|350.43|352.09|350.39|352.13|350.43|352.09|350.39|6
1730588890000|2024-11-02 23:08:10|352.06|350.36|352.05|350.35|352.08|350.38|352.04|350.34|13
1730588900000|2024-11-02 23:08:20|352.04|350.34|352.03|350.33|352.05|350.35|352.03|350.33|6
1730588910000|2024-11-02 23:08:30|352.04|350.34|352.06|350.36|352.06|350.36|352.04|350.34|5
1730588920000|2024-11-02 23:08:40|352.2|350.5|352.47|350.77|352.47|350.77|352.2|350.5|6
1730588930000|2024-11-02 23:08:50|352.48|350.78|352.6|350.9|352.62|350.92|352.46|350.76|9
1730588940000|2024-11-02 23:09:00|352.63|350.93|352.6|350.9|352.63|350.93|352.58|350.88|10
1730588950000|2024-11-02 23:09:10|352.59|350.89|352.63|350.93|352.65|350.95|352.53|350.83|19
1730588960000|2024-11-02 23:09:20|352.7|351|352.71|351.01|352.73|351.03|352.68|350.98|17
1730588970000|2024-11-02 23:09:30|352.72|351.02|352.72|351.02|352.73|351.03|352.69|350.99|13
1730588980000|2024-11-02 23:09:40|352.71|351.01|352.74|351.04|352.74|351.04|352.71|351.01|8
1730588990000|2024-11-02 23:09:50|352.78|351.08|352.93|351.23|352.94|351.24|352.78|351.08|10
1730589000000|2024-11-02 23:10:00|352.92|351.22|352.86|351.16|352.93|351.23|352.86|351.16|17
1730589010000|2024-11-02 23:10:10|352.83|351.13|352.38|350.68|352.83|351.13|352.24|350.54|24
1730589020000|2024-11-02 23:10:20|352.39|350.69|352.38|350.68|352.39|350.69|352.35|350.65|12
1730589030000|2024-11-02 23:10:30|352.39|350.69|352.45|350.75|352.46|350.76|352.37|350.67|12
1730589040000|2024-11-02 23:10:40|352.46|350.76|352.53|350.83|352.53|350.83|352.46|350.76|9
1730589050000|2024-11-02 23:10:50|352.57|350.87|352.75|351.05|352.75|351.05|352.55|350.85|15
1730589060000|2024-11-02 23:11:00|352.74|351.04|352.74|351.04|352.77|351.07|352.73|351.03|10
1730589070000|2024-11-02 23:11:10|352.75|351.05|352.87|351.17|352.92|351.22|352.75|351.05|14
1730589080000|2024-11-02 23:11:20|352.86|351.16|352.86|351.16|352.88|351.18|352.85|351.15|15
1730589090000|2024-11-02 23:11:30|352.87|351.17|352.88|351.18|352.88|351.18|352.86|351.16|12
1730589100000|2024-11-02 23:11:40|352.89|351.19|352.64|350.94|352.89|351.19|352.63|350.93|14
1730589110000|2024-11-02 23:11:50|352.63|350.93|352.63|350.93|352.64|350.94|352.62|350.92|13
1730589120000|2024-11-02 23:12:00|352.54|350.84|352.54|350.84|352.54|350.84|352.5|350.8|16
1730589130000|2024-11-02 23:12:10|352.53|350.83|352.56|350.86|352.56|350.86|352.53|350.83|10
1730589140000|2024-11-02 23:12:20|352.57|350.87|352.64|350.94|352.64|350.94|352.55|350.85|19
1730589150000|2024-11-02 23:12:30|352.65|350.95|352.69|350.99|352.72|351.02|352.64|350.94|19
1730589160000|2024-11-02 23:12:40|352.71|351.01|352.77|351.07|352.77|351.07|352.69|350.99|13
1730589170000|2024-11-02 23:12:50|352.78|351.08|352.97|351.27|352.98|351.28|352.78|351.08|16
1730589180000|2024-11-02 23:13:00|352.98|351.28|353.37|351.67|353.37|351.67|352.96|351.26|18
1730589190000|2024-11-02 23:13:10|353.36|351.66|353.4|351.7|353.41|351.71|353.36|351.66|16
1730589200000|2024-11-02 23:13:20|353.39|351.69|353.69|351.99|353.7|352|353.38|351.68|18
1730589210000|2024-11-02 23:13:30|353.7|352|353.58|351.88|353.7|352|353.58|351.88|8
1730589220000|2024-11-02 23:13:40|353.53|351.83|353.55|351.85|353.56|351.86|353.47|351.77|7
1730589230000|2024-11-02 23:13:50|353.6|351.9|353.69|351.99|353.69|351.99|353.6|351.9|14
1730589240000|2024-11-02 23:14:00|353.71|352.01|353.71|352.01|353.71|352.01|353.7|352|5
1730589250000|2024-11-02 23:14:10|353.68|351.98|353.69|351.99|353.7|352|353.67|351.97|10
1730589270000|2024-11-02 23:14:30|353.72|352.02|353.92|352.22|353.93|352.23|353.72|352.02|12
1730589280000|2024-11-02 23:14:40|353.93|352.23|353.89|352.19|353.93|352.23|353.87|352.17|18
1730589290000|2024-11-02 23:14:50|353.88|352.18|353.93|352.23|353.93|352.23|353.86|352.16|13
1730589300000|2024-11-02 23:15:00|353.92|352.22|353.95|352.25|353.97|352.27|353.92|352.22|18
1730589310000|2024-11-02 23:15:10|353.94|352.24|353.94|352.24|353.95|352.25|353.93|352.23|5
1730589320000|2024-11-02 23:15:20|353.95|352.25|353.99|352.29|353.99|352.29|353.95|352.25|10
1730589330000|2024-11-02 23:15:30|354|352.3|354.11|352.41|354.11|352.41|354|352.3|8
1730589340000|2024-11-02 23:15:40|354.14|352.44|354.08|352.38|354.14|352.44|354.07|352.37|4
1730589350000|2024-11-02 23:15:50|354.07|352.37|354.07|352.37|354.07|352.37|354.07|352.37|1
1730589360000|2024-11-02 23:16:00|354.1|352.4|354.14|352.44|354.15|352.45|354.1|352.4|9
1730589370000|2024-11-02 23:16:10|354.13|352.43|354.1|352.4|354.13|352.43|354.1|352.4|7
1730589380000|2024-11-02 23:16:20|354.09|352.39|354.09|352.39|354.1|352.4|354.09|352.39|7
1730589390000|2024-11-02 23:16:30|354.1|352.4|354.1|352.4|354.1|352.4|354.08|352.38|5
1730589400000|2024-11-02 23:16:40|354.09|352.39|354.08|352.38|354.1|352.4|354.07|352.37|11
1730589410000|2024-11-02 23:16:50|354.09|352.39|354.09|352.39|354.09|352.39|354.08|352.38|3
1730589420000|2024-11-02 23:17:00|354.08|352.38|353.85|352.15|354.08|352.38|353.85|352.15|5
1730589430000|2024-11-02 23:17:10|353.78|352.08|353.71|352.01|353.78|352.08|353.71|352.01|8
1730589440000|2024-11-02 23:17:20|353.69|351.99|353.67|351.97|353.69|351.99|353.66|351.96|6
1730589450000|2024-11-02 23:17:30|353.68|351.98|353.67|351.97|353.68|351.98|353.66|351.96|6
1730589460000|2024-11-02 23:17:40|353.68|351.98|353.7|352|353.71|352.01|353.67|351.97|11
1730589470000|2024-11-02 23:17:50|353.68|351.98|353.57|351.87|353.68|351.98|353.57|351.87|9
1730589480000|2024-11-02 23:18:00|353.39|351.69|353.28|351.58|353.39|351.69|353.28|351.58|8
1730589490000|2024-11-02 23:18:10|353.27|351.57|353.23|351.53|353.27|351.57|353.16|351.46|16
1730589500000|2024-11-02 23:18:20|353.24|351.54|353.18|351.48|353.24|351.54|353.17|351.47|8
1730589510000|2024-11-02 23:18:30|353.17|351.47|353.14|351.44|353.17|351.47|353.12|351.42|14
1730589520000|2024-11-02 23:18:40|353.15|351.45|353.04|351.34|353.16|351.46|353.04|351.34|16
1730589530000|2024-11-02 23:18:50|353.03|351.33|353.03|351.33|353.04|351.34|353.03|351.33|9
1730589540000|2024-11-02 23:19:00|353.04|351.34|353.03|351.33|353.05|351.35|353.03|351.33|7
1730589550000|2024-11-02 23:19:10|353.02|351.32|353|351.3|353.02|351.32|352.97|351.27|11
1730589560000|2024-11-02 23:19:20|352.97|351.27|352.91|351.21|352.98|351.28|352.91|351.21|8
1730589570000|2024-11-02 23:19:30|352.95|351.25|352.85|351.15|352.97|351.27|352.84|351.14|12
1730589580000|2024-11-02 23:19:40|352.83|351.13|352.76|351.06|352.83|351.13|352.76|351.06|8
1730589590000|2024-11-02 23:19:50|352.79|351.09|352.63|350.93|352.79|351.09|352.63|350.93|13
1730589600000|2024-11-02 23:20:00|352.64|350.94|352.7|351|352.71|351.01|352.64|350.94|21
1730589610000|2024-11-02 23:20:10|352.68|350.98|352.76|351.06|352.76|351.06|352.68|350.98|12
1730589620000|2024-11-02 23:20:20|352.77|351.07|352.8|351.1|352.8|351.1|352.77|351.07|6
1730589630000|2024-11-02 23:20:30|352.81|351.11|352.81|351.11|352.81|351.11|352.81|351.11|1
1730589640000|2024-11-02 23:20:40|352.8|351.1|352.81|351.11|352.81|351.11|352.79|351.09|6
1730589650000|2024-11-02 23:20:50|352.8|351.1|352.95|351.25|352.97|351.27|352.79|351.09|9
1730589660000|2024-11-02 23:21:00|352.96|351.26|352.95|351.25|352.96|351.26|352.91|351.21|10
1730589670000|2024-11-02 23:21:10|352.94|351.24|352.77|351.07|352.95|351.25|352.77|351.07|18
1730589680000|2024-11-02 23:21:20|352.75|351.05|352.76|351.06|352.78|351.08|352.75|351.05|20
1730589690000|2024-11-02 23:21:30|352.75|351.05|352.75|351.05|352.8|351.1|352.74|351.04|20
1730589700000|2024-11-02 23:21:40|352.74|351.04|352.7|351|352.75|351.05|352.69|350.99|14
1730589720000|2024-11-02 23:22:00|352.69|350.99|352.75|351.05|352.76|351.06|352.67|350.97|18
1730589730000|2024-11-02 23:22:10|352.74|351.04|352.72|351.02|352.75|351.05|352.72|351.02|13
1730589740000|2024-11-02 23:22:20|352.73|351.03|352.85|351.15|352.86|351.16|352.73|351.03|8
1730589750000|2024-11-02 23:22:30|352.86|351.16|352.82|351.12|352.86|351.16|352.82|351.12|5
1730589760000|2024-11-02 23:22:40|352.81|351.11|352.71|351.01|352.82|351.12|352.71|351.01|15
1730589770000|2024-11-02 23:22:50|352.7|351|352.72|351.02|352.74|351.04|352.68|350.98|15
1730589780000|2024-11-02 23:23:00|352.71|351.01|352.73|351.03|352.74|351.04|352.67|350.97|15
1730589790000|2024-11-02 23:23:10|352.72|351.02|352.71|351.01|352.72|351.02|352.7|351|8
1730589800000|2024-11-02 23:23:20|352.72|351.02|352.82|351.12|352.86|351.16|352.68|350.98|16
1730589810000|2024-11-02 23:23:30|352.83|351.13|352.84|351.14|352.84|351.14|352.83|351.13|2
1730589820000|2024-11-02 23:23:40|352.85|351.15|352.98|351.28|352.98|351.28|352.85|351.15|5
1730589830000|2024-11-02 23:23:50|352.97|351.27|352.95|351.25|352.99|351.29|352.95|351.25|12
1730589840000|2024-11-02 23:24:00|352.94|351.24|352.93|351.23|352.94|351.24|352.93|351.23|2
1730589850000|2024-11-02 23:24:10|352.94|351.24|352.95|351.25|352.95|351.25|352.94|351.24|2
1730589860000|2024-11-02 23:24:20|352.92|351.22|353.05|351.35|353.06|351.36|352.92|351.22|13
1730589870000|2024-11-02 23:24:30|353.06|351.36|353.73|352.03|353.76|352.06|353.06|351.36|10
1730589880000|2024-11-02 23:24:40|353.67|351.97|353.78|352.08|353.78|352.08|353.65|351.95|8
1730589890000|2024-11-02 23:24:50|353.77|352.07|353.76|352.06|353.81|352.11|353.72|352.02|15
1730589900000|2024-11-02 23:25:00|353.77|352.07|353.76|352.06|353.78|352.08|353.71|352.01|11
1730589910000|2024-11-02 23:25:10|353.78|352.08|353.81|352.11|353.82|352.12|353.78|352.08|10
1730589920000|2024-11-02 23:25:20|353.8|352.1|353.88|352.18|353.88|352.18|353.79|352.09|9
1730589930000|2024-11-02 23:25:30|353.89|352.19|353.88|352.18|353.9|352.2|353.88|352.18|8
1730589940000|2024-11-02 23:25:40|353.87|352.17|353.58|351.88|353.87|352.17|353.58|351.88|8
1730589950000|2024-11-02 23:25:50|353.57|351.87|353.5|351.8|353.57|351.87|353.5|351.8|9
1730589960000|2024-11-02 23:26:00|353.51|351.81|353.51|351.81|353.55|351.85|353.51|351.81|6
1730589970000|2024-11-02 23:26:10|353.5|351.8|353.5|351.8|353.52|351.82|353.5|351.8|3
1730589980000|2024-11-02 23:26:20|353.49|351.79|353.46|351.76|353.49|351.79|353.46|351.76|5
1730589990000|2024-11-02 23:26:30|353.38|351.68|353.24|351.54|353.39|351.69|353.21|351.51|14
1730590000000|2024-11-02 23:26:40|353.21|351.51|353.23|351.53|353.24|351.54|353.21|351.51|3
1730590010000|2024-11-02 23:26:50|353.26|351.56|353.24|351.54|353.27|351.57|353.24|351.54|4
1730590020000|2024-11-02 23:27:00|353.21|351.51|353.2|351.5|353.21|351.51|353.2|351.5|2
1730590030000|2024-11-02 23:27:10|353.21|351.51|353.28|351.58|353.31|351.61|353.21|351.51|7
1730590040000|2024-11-02 23:27:20|353.27|351.57|353.25|351.55|353.27|351.57|353.24|351.54|6
1730590050000|2024-11-02 23:27:30|353.24|351.54|353.34|351.64|353.34|351.64|353.24|351.54|7
1730590060000|2024-11-02 23:27:40|353.36|351.66|353.41|351.71|353.41|351.71|353.36|351.66|3
1730590070000|2024-11-02 23:27:50|353.42|351.72|353.42|351.72|353.43|351.73|353.42|351.72|3
1730590080000|2024-11-02 23:28:00|353.43|351.73|353.59|351.89|353.59|351.89|353.43|351.73|8
1730590090000|2024-11-02 23:28:10|353.65|351.95|353.71|352.01|353.71|352.01|353.65|351.95|8
1730590100000|2024-11-02 23:28:20|353.7|352|353.63|351.93|353.71|352.01|353.63|351.93|7
1730590110000|2024-11-02 23:28:30|353.62|351.92|353.66|351.96|353.69|351.99|353.62|351.92|5
1730590120000|2024-11-02 23:28:40|353.68|351.98|353.65|351.95|353.68|351.98|353.65|351.95|3
1730590130000|2024-11-02 23:28:50|353.64|351.94|353.64|351.94|353.64|351.94|353.64|351.94|1
1730590140000|2024-11-02 23:29:00|353.61|351.91|353.64|351.94|353.64|351.94|353.61|351.91|2
1730590160000|2024-11-02 23:29:20|353.63|351.93|353.6|351.9|353.63|351.93|353.6|351.9|5
1730590170000|2024-11-02 23:29:30|353.56|351.86|353.48|351.78|353.56|351.86|353.48|351.78|5
1730590180000|2024-11-02 23:29:40|353.46|351.76|353.48|351.78|353.48|351.78|353.45|351.75|3
1730590190000|2024-11-02 23:29:50|353.45|351.75|353.42|351.72|353.46|351.76|353.42|351.72|4
1730590200000|2024-11-02 23:30:00|353.44|351.74|353.26|351.56|353.44|351.74|353.26|351.56|9
1730590210000|2024-11-02 23:30:10|353.24|351.54|353.23|351.53|353.26|351.56|353.22|351.52|5
1730590220000|2024-11-02 23:30:20|353.2|351.5|353.04|351.34|353.2|351.5|353.02|351.32|12
1730590230000|2024-11-02 23:30:30|353.01|351.31|352.87|351.17|353.02|351.32|352.87|351.17|11
1730590240000|2024-11-02 23:30:40|352.88|351.18|352.86|351.16|352.88|351.18|352.86|351.16|4
1730590250000|2024-11-02 23:30:50|352.85|351.15|352.82|351.12|352.85|351.15|352.82|351.12|4
1730590260000|2024-11-02 23:31:00|352.81|351.11|352.84|351.14|352.86|351.16|352.81|351.11|6
1730590270000|2024-11-02 23:31:10|352.85|351.15|352.88|351.18|352.88|351.18|352.83|351.13|5
1730590280000|2024-11-02 23:31:20|352.9|351.2|352.9|351.2|352.92|351.22|352.9|351.2|4
1730590290000|2024-11-02 23:31:30|352.93|351.23|352.94|351.24|352.96|351.26|352.93|351.23|7
1730590300000|2024-11-02 23:31:40|352.92|351.22|352.87|351.17|352.92|351.22|352.87|351.17|5
1730590310000|2024-11-02 23:31:50|352.86|351.16|352.85|351.15|352.87|351.17|352.85|351.15|4
1730590320000|2024-11-02 23:32:00|352.88|351.18|352.86|351.16|352.89|351.19|352.86|351.16|5
1730590330000|2024-11-02 23:32:10|352.78|351.08|352.77|351.07|352.79|351.09|352.75|351.05|7
1730590340000|2024-11-02 23:32:20|352.8|351.1|352.8|351.1|352.8|351.1|352.8|351.1|1
1730590350000|2024-11-02 23:32:30|352.79|351.09|352.78|351.08|352.79|351.09|352.78|351.08|4
1730590360000|2024-11-02 23:32:40|352.8|351.1|353.01|351.31|353.02|351.32|352.8|351.1|9
1730590370000|2024-11-02 23:32:50|353.03|351.33|353.06|351.36|353.06|351.36|353.03|351.33|6
1730590380000|2024-11-02 23:33:00|353.05|351.35|353.02|351.32|353.05|351.35|353.02|351.32|3
1730590390000|2024-11-02 23:33:10|353.03|351.33|353.07|351.37|353.07|351.37|353.01|351.31|10
1730590400000|2024-11-02 23:33:20|353.06|351.36|353.07|351.37|353.08|351.38|353.06|351.36|3
1730590410000|2024-11-02 23:33:30|353.06|351.36|353.03|351.33|353.06|351.36|353|351.3|5
1730590420000|2024-11-02 23:33:40|353.02|351.32|352.99|351.29|353.02|351.32|352.99|351.29|4
1730590430000|2024-11-02 23:33:50|353.03|351.33|353.07|351.37|353.07|351.37|353.03|351.33|2
1730590440000|2024-11-02 23:34:00|353.06|351.36|353.06|351.36|353.07|351.37|353.06|351.36|3
1730590450000|2024-11-02 23:34:10|353.05|351.35|353.02|351.32|353.05|351.35|353.02|351.32|8
1730590460000|2024-11-02 23:34:20|352.99|351.29|353.03|351.33|353.03|351.33|352.97|351.27|5
1730590470000|2024-11-02 23:34:30|353.02|351.32|352.99|351.29|353.02|351.32|352.99|351.29|6
1730590480000|2024-11-02 23:34:40|352.98|351.28|352.96|351.26|352.98|351.28|352.95|351.25|6
1730590500000|2024-11-02 23:35:00|353|351.3|353.03|351.33|353.03|351.33|353|351.3|5
1730590510000|2024-11-02 23:35:10|353.02|351.32|353.02|351.32|353.02|351.32|353.01|351.31|5
1730590520000|2024-11-02 23:35:20|353.04|351.34|353.08|351.38|353.08|351.38|353.04|351.34|2
1730590550000|2024-11-02 23:35:50|353.07|351.37|353.46|351.76|353.54|351.84|353.07|351.37|12
1730590560000|2024-11-02 23:36:00|353.45|351.75|353.44|351.74|353.45|351.75|353.44|351.74|2
1730590570000|2024-11-02 23:36:10|353.45|351.75|353.46|351.76|353.46|351.76|353.45|351.75|2
1730590580000|2024-11-02 23:36:20|353.45|351.75|353.51|351.81|353.52|351.82|353.45|351.75|9
1730590590000|2024-11-02 23:36:30|353.53|351.83|353.52|351.82|353.55|351.85|353.52|351.82|3
1730590600000|2024-11-02 23:36:40|353.53|351.83|353.51|351.81|353.53|351.83|353.51|351.81|3
1730590610000|2024-11-02 23:36:50|353.5|351.8|353.56|351.86|353.56|351.86|353.5|351.8|6
1730590620000|2024-11-02 23:37:00|353.58|351.88|353.65|351.95|353.71|352.01|353.58|351.88|12
1730590630000|2024-11-02 23:37:10|353.62|351.92|353.59|351.89|353.63|351.93|353.59|351.89|6
1730590640000|2024-11-02 23:37:20|353.58|351.88|353.58|351.88|353.58|351.88|353.58|351.88|1
1730590650000|2024-11-02 23:37:30|353.6|351.9|353.6|351.9|353.62|351.92|353.6|351.9|3
1730590660000|2024-11-02 23:37:40|353.62|351.92|353.68|351.98|353.68|351.98|353.62|351.92|3
1730590670000|2024-11-02 23:37:50|353.67|351.97|353.59|351.89|353.67|351.97|353.57|351.87|14
1730590680000|2024-11-02 23:38:00|353.58|351.88|353.47|351.77|353.58|351.88|353.47|351.77|10
1730590690000|2024-11-02 23:38:10|353.48|351.78|353.47|351.77|353.52|351.82|353.46|351.76|11
1730590700000|2024-11-02 23:38:20|353.46|351.76|353.33|351.63|353.49|351.79|353.33|351.63|10
1730590710000|2024-11-02 23:38:30|353.34|351.64|353.49|351.79|353.49|351.79|353.34|351.64|5
1730590720000|2024-11-02 23:38:40|353.48|351.78|353.51|351.81|353.51|351.81|353.48|351.78|3
1730590730000|2024-11-02 23:38:50|353.5|351.8|353.49|351.79|353.5|351.8|353.47|351.77|5
1730590740000|2024-11-02 23:39:00|353.48|351.78|353.45|351.75|353.48|351.78|353.45|351.75|5
1730590750000|2024-11-02 23:39:10|353.42|351.72|353.44|351.74|353.44|351.74|353.42|351.72|2
1730590760000|2024-11-02 23:39:20|353.43|351.73|353.45|351.75|353.48|351.78|353.43|351.73|5
1730590770000|2024-11-02 23:39:30|353.48|351.78|353.52|351.82|353.52|351.82|353.47|351.77|8
1730590780000|2024-11-02 23:39:40|353.5|351.8|353.49|351.79|353.5|351.8|353.49|351.79|4
1730590790000|2024-11-02 23:39:50|353.52|351.82|353.51|351.81|353.53|351.83|353.51|351.81|3
1730590800000|2024-11-02 23:40:00|353.48|351.78|353.48|351.78|353.51|351.81|353.46|351.76|8
1730590810000|2024-11-02 23:40:10|353.46|351.76|353.49|351.79|353.49|351.79|353.45|351.75|7
1730590820000|2024-11-02 23:40:20|353.46|351.76|353.53|351.83|353.53|351.83|353.46|351.76|11
1730590830000|2024-11-02 23:40:30|353.54|351.84|353.58|351.88|353.58|351.88|353.54|351.84|5
1730590840000|2024-11-02 23:40:40|353.57|351.87|353.57|351.87|353.57|351.87|353.57|351.87|1
1730590850000|2024-11-02 23:40:50|353.56|351.86|353.5|351.8|353.56|351.86|353.5|351.8|5
1730590860000|2024-11-02 23:41:00|353.49|351.79|353.54|351.84|353.54|351.84|353.48|351.78|7
1730590870000|2024-11-02 23:41:10|353.59|351.89|353.58|351.88|353.59|351.89|353.58|351.88|4
1730590890000|2024-11-02 23:41:30|353.61|351.91|353.64|351.94|353.64|351.94|353.6|351.9|7
1730590900000|2024-11-02 23:41:40|353.72|352.02|353.78|352.08|353.78|352.08|353.72|352.02|3
1730590910000|2024-11-02 23:41:50|353.75|352.05|353.78|352.08|353.79|352.09|353.73|352.03|6
1730590920000|2024-11-02 23:42:00|353.77|352.07|353.9|352.2|353.9|352.2|353.77|352.07|9
1730590930000|2024-11-02 23:42:10|353.91|352.21|353.91|352.21|353.93|352.23|353.9|352.2|5
1730590940000|2024-11-02 23:42:20|353.9|352.2|353.92|352.22|353.93|352.23|353.9|352.2|8
1730590950000|2024-11-02 23:42:30|353.9|352.2|353.93|352.23|353.93|352.23|353.9|352.2|7
1730590960000|2024-11-02 23:42:40|353.98|352.28|354.16|352.46|354.19|352.49|353.98|352.28|3
1730590970000|2024-11-02 23:42:50|354.15|352.45|354.14|352.44|354.16|352.46|354.14|352.44|4
1730590980000|2024-11-02 23:43:00|354.16|352.46|354.14|352.44|354.16|352.46|354.13|352.43|4
1730591000000|2024-11-02 23:43:20|354.15|352.45|354.14|352.44|354.15|352.45|354.14|352.44|2
1730591010000|2024-11-02 23:43:30|354.11|352.41|354.13|352.43|354.14|352.44|354.11|352.41|5
1730591020000|2024-11-02 23:43:40|354.12|352.42|354.12|352.42|354.12|352.42|354.12|352.42|1
1730591030000|2024-11-02 23:43:50|354.13|352.43|354.15|352.45|354.15|352.45|354.13|352.43|3
1730591040000|2024-11-02 23:44:00|354.14|352.44|354.17|352.47|354.19|352.49|354.14|352.44|4
1730591050000|2024-11-02 23:44:10|354.16|352.46|354.18|352.48|354.19|352.49|354.16|352.46|4
1730591060000|2024-11-02 23:44:20|354.17|352.47|354.15|352.45|354.19|352.49|354.15|352.45|6
1730591070000|2024-11-02 23:44:30|354.14|352.44|354.14|352.44|354.15|352.45|354.14|352.44|3
1730591080000|2024-11-02 23:44:40|354.15|352.45|354.16|352.46|354.17|352.47|354.13|352.43|6
1730591090000|2024-11-02 23:44:50|354.14|352.44|354.2|352.5|354.2|352.5|354.14|352.44|5
1730591100000|2024-11-02 23:45:00|354.19|352.49|354.12|352.42|354.19|352.49|354.11|352.41|6
1730591110000|2024-11-02 23:45:10|354.11|352.41|354.14|352.44|354.14|352.44|354.07|352.37|10
1730591140000|2024-11-02 23:45:40|354.13|352.43|354.13|352.43|354.13|352.43|354.12|352.42|3
1730591150000|2024-11-02 23:45:50|354.1|352.4|354.09|352.39|354.1|352.4|354.09|352.39|2
1730591160000|2024-11-02 23:46:00|354.11|352.41|354.09|352.39|354.11|352.41|354.09|352.39|3
1730591170000|2024-11-02 23:46:10|354.1|352.4|354.08|352.38|354.12|352.42|354.08|352.38|6
1730591180000|2024-11-02 23:46:20|354.07|352.37|354.06|352.36|354.07|352.37|354.06|352.36|2
1730591190000|2024-11-02 23:46:30|354.09|352.39|353.91|352.21|354.1|352.4|353.91|352.21|9
1730591200000|2024-11-02 23:46:40|353.9|352.2|353.86|352.16|353.9|352.2|353.85|352.15|5
1730591210000|2024-11-02 23:46:50|353.85|352.15|353.93|352.23|353.93|352.23|353.85|352.15|5
1730591220000|2024-11-02 23:47:00|353.92|352.22|354.12|352.42|354.14|352.44|353.92|352.22|8
1730591230000|2024-11-02 23:47:10|354.11|352.41|354.12|352.42|354.12|352.42|354.11|352.41|4
1730591240000|2024-11-02 23:47:20|354.13|352.43|354.51|352.81|354.51|352.81|354.13|352.43|8
1730591250000|2024-11-02 23:47:30|354.5|352.8|354.48|352.78|354.5|352.8|354.48|352.78|5
1730591260000|2024-11-02 23:47:40|354.47|352.77|354.48|352.78|354.49|352.79|354.47|352.77|6
1730591270000|2024-11-02 23:47:50|354.47|352.77|354.38|352.68|354.47|352.77|354.38|352.68|6
1730591280000|2024-11-02 23:48:00|354.37|352.67|354.36|352.66|354.39|352.69|354.36|352.66|4
1730591290000|2024-11-02 23:48:10|354.35|352.65|354.32|352.62|354.35|352.65|354.31|352.61|7
1730591300000|2024-11-02 23:48:20|354.31|352.61|354.37|352.67|354.37|352.67|354.31|352.61|2
1730591310000|2024-11-02 23:48:30|354.36|352.66|354.36|352.66|354.37|352.67|354.36|352.66|3
1730591320000|2024-11-02 23:48:40|354.38|352.68|354.42|352.72|354.44|352.74|354.38|352.68|6
1730591330000|2024-11-02 23:48:50|354.41|352.71|354.41|352.71|354.41|352.71|354.41|352.71|1
1730591340000|2024-11-02 23:49:00|354.4|352.7|354.35|352.65|354.4|352.7|354.35|352.65|3
1730591350000|2024-11-02 23:49:10|354.33|352.63|354.21|352.51|354.33|352.63|354.21|352.51|9
1730591360000|2024-11-02 23:49:20|354.2|352.5|354.22|352.52|354.23|352.53|354.19|352.49|5
1730591370000|2024-11-02 23:49:30|354.21|352.51|354.19|352.49|354.21|352.51|354.19|352.49|3
1730591380000|2024-11-02 23:49:40|354.18|352.48|354.28|352.58|354.28|352.58|354.17|352.47|5
1730591390000|2024-11-02 23:49:50|354.27|352.57|354.27|352.57|354.27|352.57|354.26|352.56|3
1730591400000|2024-11-02 23:50:00|354.35|352.65|354.39|352.69|354.4|352.7|354.35|352.65|15
1730591410000|2024-11-02 23:50:10|354.4|352.7|354.42|352.72|354.42|352.72|354.39|352.69|18
1730591420000|2024-11-02 23:50:20|354.43|352.73|354.46|352.76|354.47|352.77|354.43|352.73|5
1730591430000|2024-11-02 23:50:30|354.47|352.77|354.49|352.79|354.49|352.79|354.44|352.74|16
1730591440000|2024-11-02 23:50:40|354.48|352.78|354.55|352.85|354.55|352.85|354.48|352.78|17
1730591450000|2024-11-02 23:50:50|354.54|352.84|354.63|352.93|354.63|352.93|354.54|352.84|3
1730591460000|2024-11-02 23:51:00|354.62|352.92|354.56|352.86|354.62|352.92|354.55|352.85|9
1730591470000|2024-11-02 23:51:10|354.55|352.85|354.57|352.87|354.59|352.89|354.55|352.85|8
1730591480000|2024-11-02 23:51:20|354.56|352.86|354.52|352.82|354.56|352.86|354.52|352.82|7
1730591490000|2024-11-02 23:51:30|354.51|352.81|354.48|352.78|354.51|352.81|354.48|352.78|2
1730591500000|2024-11-02 23:51:40|354.5|352.8|354.58|352.88|354.59|352.89|354.5|352.8|6
1730591510000|2024-11-02 23:51:50|354.57|352.87|354.57|352.87|354.58|352.88|354.57|352.87|3
1730591520000|2024-11-02 23:52:00|354.58|352.88|354.75|353.05|354.75|353.05|354.58|352.88|4
1730591530000|2024-11-02 23:52:10|354.74|353.04|354.71|353.01|354.74|353.04|354.71|353.01|4
1730591540000|2024-11-02 23:52:20|354.7|353|354.67|352.97|354.7|353|354.67|352.97|6
1730591550000|2024-11-02 23:52:30|354.66|352.96|354.61|352.91|354.7|353|354.61|352.91|10
1730591560000|2024-11-02 23:52:40|354.6|352.9|354.49|352.79|354.6|352.9|354.49|352.79|9
1730591570000|2024-11-02 23:52:50|354.48|352.78|354.31|352.61|354.48|352.78|354.31|352.61|8
1730591580000|2024-11-02 23:53:00|354.35|352.65|354.41|352.71|354.42|352.72|354.35|352.65|8
1730591590000|2024-11-02 23:53:10|354.4|352.7|354.3|352.6|354.4|352.7|354.3|352.6|7
1730591600000|2024-11-02 23:53:20|354.29|352.59|354.26|352.56|354.29|352.59|354.26|352.56|4
1730591610000|2024-11-02 23:53:30|354.22|352.52|354.21|352.51|354.22|352.52|354.21|352.51|2
1730591630000|2024-11-02 23:53:50|354.2|352.5|354.15|352.45|354.2|352.5|354.15|352.45|4
1730591640000|2024-11-02 23:54:00|354.16|352.46|354.15|352.45|354.16|352.46|354.15|352.45|2
1730591650000|2024-11-02 23:54:10|354.14|352.44|354.17|352.47|354.23|352.53|354.14|352.44|11
1730591660000|2024-11-02 23:54:20|354.16|352.46|354.17|352.47|354.19|352.49|354.16|352.46|5
1730591670000|2024-11-02 23:54:30|354.16|352.46|354.14|352.44|354.16|352.46|354.14|352.44|2
1730591680000|2024-11-02 23:54:40|354.3|352.6|354.38|352.68|354.42|352.72|354.29|352.59|10
1730591690000|2024-11-02 23:54:50|354.4|352.7|354.4|352.7|354.4|352.7|354.4|352.7|1
1730591700000|2024-11-02 23:55:00|354.39|352.69|354.37|352.67|354.39|352.69|354.37|352.67|3
1730591710000|2024-11-02 23:55:10|354.36|352.66|354.35|352.65|354.36|352.66|354.35|352.65|2
1730591720000|2024-11-02 23:55:20|354.34|352.64|354.24|352.54|354.34|352.64|354.24|352.54|8
1730591730000|2024-11-02 23:55:30|354.23|352.53|354.23|352.53|354.23|352.53|354.23|352.53|1
1730591750000|2024-11-02 23:55:50|354.24|352.54|354.3|352.6|354.3|352.6|354.23|352.53|7
1730591760000|2024-11-02 23:56:00|354.43|352.73|354.42|352.72|354.44|352.74|354.42|352.72|4
1730591770000|2024-11-02 23:56:10|354.41|352.71|354.39|352.69|354.41|352.71|354.39|352.69|3
1730591780000|2024-11-02 23:56:20|354.38|352.68|354.38|352.68|354.38|352.68|354.38|352.68|1
1730591790000|2024-11-02 23:56:30|354.37|352.67|354.28|352.58|354.37|352.67|354.28|352.58|7
1730591800000|2024-11-02 23:56:40|354.27|352.57|354.24|352.54|354.27|352.57|354.24|352.54|4
1730591860000|2024-11-02 23:57:40|354.27|352.57|354.2|352.5|354.3|352.6|354.2|352.5|8
1730591870000|2024-11-02 23:57:50|354.23|352.53|354.26|352.56|354.29|352.59|354.23|352.53|8
1730591880000|2024-11-02 23:58:00|354.34|352.64|354.35|352.65|354.36|352.66|354.34|352.64|4
1730591890000|2024-11-02 23:58:10|354.34|352.64|354.35|352.65|354.39|352.69|354.33|352.63|8
1730591900000|2024-11-02 23:58:20|354.49|352.79|354.53|352.83|354.54|352.84|354.49|352.79|3
1730591910000|2024-11-02 23:58:30|354.52|352.82|354.71|353.01|354.71|353.01|354.52|352.82|10
1730591920000|2024-11-02 23:58:40|354.73|353.03|354.83|353.13|354.84|353.14|354.72|353.02|9
1730591930000|2024-11-02 23:58:50|354.82|353.12|354.7|353|354.82|353.12|354.7|353|13
1730591940000|2024-11-02 23:59:00|354.72|353.02|354.66|352.96|354.72|353.02|354.66|352.96|3
1730591950000|2024-11-02 23:59:10|354.65|352.95|354.62|352.92|354.65|352.95|354.62|352.92|4
1730591960000|2024-11-02 23:59:20|354.61|352.91|354.56|352.86|354.61|352.91|354.52|352.82|8
1730591970000|2024-11-02 23:59:30|354.6|352.9|354.53|352.83|354.61|352.91|354.53|352.83|9
1730591980000|2024-11-02 23:59:40|354.47|352.77|354.45|352.75|354.49|352.79|354.45|352.75|6
1730591990000|2024-11-02 23:59:50|354.48|352.78|354.66|352.96|354.68|352.98|354.48|352.78|7
1730592000000|2024-11-03 00:00:00|354.65|352.95|354.56|352.86|354.65|352.95|354.55|352.85|10
1730592010000|2024-11-03 00:00:10|354.55|352.85|354.64|352.94|354.64|352.94|354.46|352.76|17
1730592020000|2024-11-03 00:00:20|354.65|352.95|354.85|353.15|354.85|353.15|354.65|352.95|10
1730592030000|2024-11-03 00:00:30|354.86|353.16|354.8|353.1|354.86|353.16|354.8|353.1|4
1730592040000|2024-11-03 00:00:40|354.79|353.09|354.74|353.04|354.79|353.09|354.72|353.02|9
1730592050000|2024-11-03 00:00:50|354.73|353.03|354.76|353.06|354.78|353.08|354.73|353.03|5
1730592060000|2024-11-03 00:01:00|354.75|353.05|354.58|352.88|354.75|353.05|354.58|352.88|15
1730592070000|2024-11-03 00:01:10|354.57|352.87|354.64|352.94|354.64|352.94|354.55|352.85|5
1730592080000|2024-11-03 00:01:20|354.62|352.92|354.6|352.9|354.62|352.92|354.6|352.9|3
1730592090000|2024-11-03 00:01:30|354.59|352.89|354.6|352.9|354.63|352.93|354.59|352.89|5
1730592100000|2024-11-03 00:01:40|354.62|352.92|354.56|352.86|354.62|352.92|354.56|352.86|7
1730592110000|2024-11-03 00:01:50|354.55|352.85|354.55|352.85|354.55|352.85|354.55|352.85|1
1730592120000|2024-11-03 00:02:00|354.53|352.83|354.59|352.89|354.62|352.92|354.52|352.82|14
1730592130000|2024-11-03 00:02:10|354.58|352.88|354.65|352.95|354.66|352.96|354.58|352.88|6
1730592140000|2024-11-03 00:02:20|354.66|352.96|354.64|352.94|354.66|352.96|354.64|352.94|3
1730592150000|2024-11-03 00:02:30|354.63|352.93|354.63|352.93|354.63|352.93|354.63|352.93|1
1730592160000|2024-11-03 00:02:40|354.61|352.91|354.55|352.85|354.61|352.91|354.51|352.81|12
1730592170000|2024-11-03 00:02:50|354.53|352.83|354.49|352.79|354.54|352.84|354.49|352.79|6
1730592180000|2024-11-03 00:03:00|354.45|352.75|354.23|352.53|354.45|352.75|354.23|352.53|14
1730592190000|2024-11-03 00:03:10|354.22|352.52|354.13|352.43|354.22|352.52|354.1|352.4|6
1730592200000|2024-11-03 00:03:20|354.15|352.45|354.05|352.35|354.15|352.45|354.05|352.35|11
1730592210000|2024-11-03 00:03:30|354.04|352.34|354.02|352.32|354.04|352.34|354.02|352.32|3
1730592220000|2024-11-03 00:03:40|354.04|352.34|354.06|352.36|354.08|352.38|354.04|352.34|5
1730592230000|2024-11-03 00:03:50|354.01|352.31|353.97|352.27|354.04|352.34|353.97|352.27|7
1730592240000|2024-11-03 00:04:00|353.96|352.26|353.8|352.1|353.96|352.26|353.78|352.08|16
1730592250000|2024-11-03 00:04:10|353.79|352.09|353.81|352.11|353.82|352.12|353.76|352.06|14
1730592260000|2024-11-03 00:04:20|353.78|352.08|353.79|352.09|353.79|352.09|353.77|352.07|8
1730592270000|2024-11-03 00:04:30|353.81|352.11|353.82|352.12|353.82|352.12|353.81|352.11|2
1730592280000|2024-11-03 00:04:40|353.81|352.11|353.81|352.11|353.81|352.11|353.81|352.11|1
1730592290000|2024-11-03 00:04:50|353.82|352.12|354.14|352.44|354.14|352.44|353.82|352.12|6
1730592300000|2024-11-03 00:05:00|354.12|352.42|354.08|352.38|354.15|352.45|354.08|352.38|10
1730592310000|2024-11-03 00:05:10|354.09|352.39|354.32|352.62|354.35|352.65|354.09|352.39|17
1730592320000|2024-11-03 00:05:20|354.31|352.61|354.32|352.62|354.32|352.62|354.31|352.61|2
1730592330000|2024-11-03 00:05:30|354.33|352.63|354.19|352.49|354.33|352.63|354.19|352.49|10
1730592340000|2024-11-03 00:05:40|354.2|352.5|354.25|352.55|354.25|352.55|354.18|352.48|8
1730592350000|2024-11-03 00:05:50|354.27|352.57|354.3|352.6|354.32|352.62|354.27|352.57|6
1730592360000|2024-11-03 00:06:00|354.29|352.59|354.21|352.51|354.29|352.59|354.21|352.51|8
1730592370000|2024-11-03 00:06:10|354.2|352.5|354.17|352.47|354.2|352.5|354.17|352.47|4
1730592380000|2024-11-03 00:06:20|354.16|352.46|354.2|352.5|354.2|352.5|354.09|352.39|10
1730592390000|2024-11-03 00:06:30|354.19|352.49|354.39|352.69|354.39|352.69|354.19|352.49|9
1730592400000|2024-11-03 00:06:40|354.38|352.68|354.29|352.59|354.39|352.69|354.28|352.58|9
1730592410000|2024-11-03 00:06:50|354.28|352.58|354.2|352.5|354.28|352.58|354.2|352.5|5
1730592420000|2024-11-03 00:07:00|354.15|352.45|354.12|352.42|354.15|352.45|354.11|352.41|5
1730592430000|2024-11-03 00:07:10|354.14|352.44|354.25|352.55|354.28|352.58|354.14|352.44|7
1730592440000|2024-11-03 00:07:20|354.23|352.53|354.12|352.42|354.23|352.53|354.12|352.42|7
1730592450000|2024-11-03 00:07:30|354.11|352.41|354.11|352.41|354.11|352.41|354.11|352.41|1
1730592460000|2024-11-03 00:07:40|354.13|352.43|354.14|352.44|354.16|352.46|354.12|352.42|9
1730592470000|2024-11-03 00:07:50|354.15|352.45|354.1|352.4|354.15|352.45|354.1|352.4|6
1730592480000|2024-11-03 00:08:00|354.03|352.33|353.95|352.25|354.03|352.33|353.95|352.25|8
1730592490000|2024-11-03 00:08:10|353.94|352.24|353.99|352.29|354|352.3|353.93|352.23|9
1730592500000|2024-11-03 00:08:20|354|352.3|353.98|352.28|354|352.3|353.98|352.28|5
1730592510000|2024-11-03 00:08:30|353.97|352.27|353.96|352.26|353.97|352.27|353.96|352.26|2
1730592520000|2024-11-03 00:08:40|354|352.3|353.99|352.29|354.02|352.32|353.99|352.29|6
1730592530000|2024-11-03 00:08:50|353.98|352.28|353.97|352.27|353.98|352.28|353.97|352.27|2
1730592540000|2024-11-03 00:09:00|353.96|352.26|353.86|352.16|353.96|352.26|353.86|352.16|7
1730592550000|2024-11-03 00:09:10|353.93|352.23|354.09|352.39|354.09|352.39|353.91|352.21|12
1730592560000|2024-11-03 00:09:20|354.13|352.43|354.34|352.64|354.34|352.64|354.11|352.41|10
1730592570000|2024-11-03 00:09:30|354.35|352.65|354.29|352.59|354.35|352.65|354.29|352.59|9
1730592580000|2024-11-03 00:09:40|354.28|352.58|354.31|352.61|354.31|352.61|354.28|352.58|2
1730592590000|2024-11-03 00:09:50|354.33|352.63|354.36|352.66|354.36|352.66|354.33|352.63|3
1730592600000|2024-11-03 00:10:00|354.39|352.69|354.31|352.61|354.39|352.69|354.31|352.61|11
1730592610000|2024-11-03 00:10:10|354.34|352.64|354.49|352.79|354.49|352.79|354.34|352.64|4
1730592620000|2024-11-03 00:10:20|354.48|352.78|354.4|352.7|354.48|352.78|354.4|352.7|13
1730592630000|2024-11-03 00:10:30|354.39|352.69|354.4|352.7|354.41|352.71|354.36|352.66|7
1730592640000|2024-11-03 00:10:40|354.39|352.69|354.41|352.71|354.41|352.71|354.39|352.69|3
1730592650000|2024-11-03 00:10:50|354.4|352.7|354.39|352.69|354.4|352.7|354.39|352.69|2
1730592660000|2024-11-03 00:11:00|354.38|352.68|354.18|352.48|354.38|352.68|354.17|352.47|16
1730592670000|2024-11-03 00:11:10|354.17|352.47|353.84|352.14|354.18|352.48|353.83|352.13|14
1730592680000|2024-11-03 00:11:20|353.85|352.15|353.88|352.18|353.88|352.18|353.85|352.15|6
1730592690000|2024-11-03 00:11:30|353.89|352.19|353.97|352.27|353.98|352.28|353.89|352.19|5
1730592700000|2024-11-03 00:11:40|353.98|352.28|354.12|352.42|354.12|352.42|353.97|352.27|10
1730592710000|2024-11-03 00:11:50|354.11|352.41|354.29|352.59|354.29|352.59|354.1|352.4|12
1730592720000|2024-11-03 00:12:00|354.31|352.61|354.49|352.79|354.49|352.79|354.31|352.61|11
1730592730000|2024-11-03 00:12:10|354.48|352.78|354.44|352.74|354.5|352.8|354.44|352.74|12
1730592750000|2024-11-03 00:12:30|354.45|352.75|354.55|352.85|354.55|352.85|354.45|352.75|6
1730592760000|2024-11-03 00:12:40|354.54|352.84|354.51|352.81|354.55|352.85|354.49|352.79|10
1730592770000|2024-11-03 00:12:50|354.5|352.8|354.51|352.81|354.52|352.82|354.5|352.8|4
1730592780000|2024-11-03 00:13:00|354.52|352.82|354.57|352.87|354.57|352.87|354.52|352.82|4
1730592790000|2024-11-03 00:13:10|354.56|352.86|354.58|352.88|354.58|352.88|354.54|352.84|7
1730592800000|2024-11-03 00:13:20|354.6|352.9|354.61|352.91|354.61|352.91|354.58|352.88|5
1730592810000|2024-11-03 00:13:30|354.6|352.9|354.6|352.9|354.6|352.9|354.6|352.9|1
1730592820000|2024-11-03 00:13:40|354.57|352.87|354.51|352.81|354.61|352.91|354.51|352.81|10
1730592830000|2024-11-03 00:13:50|354.5|352.8|354.5|352.8|354.51|352.81|354.5|352.8|3
1730592840000|2024-11-03 00:14:00|354.52|352.82|354.57|352.87|354.57|352.87|354.52|352.82|2
1730592850000|2024-11-03 00:14:10|354.59|352.89|354.61|352.91|354.61|352.91|354.59|352.89|6
1730592860000|2024-11-03 00:14:20|354.62|352.92|354.61|352.91|354.63|352.93|354.6|352.9|7
1730592870000|2024-11-03 00:14:30|354.6|352.9|354.54|352.84|354.61|352.91|354.54|352.84|8
1730592880000|2024-11-03 00:14:40|354.53|352.83|354.34|352.64|354.56|352.86|354.34|352.64|10
1730592890000|2024-11-03 00:14:50|354.33|352.63|354.3|352.6|354.33|352.63|354.3|352.6|5
1730592900000|2024-11-03 00:15:00|354.29|352.59|354.22|352.52|354.29|352.59|354.22|352.52|5
1730592910000|2024-11-03 00:15:10|354.21|352.51|354.17|352.47|354.21|352.51|354.12|352.42|11
1730592920000|2024-11-03 00:15:20|354.16|352.46|354.12|352.42|354.17|352.47|354.05|352.35|14
1730592930000|2024-11-03 00:15:30|354.11|352.41|353.98|352.28|354.11|352.41|353.98|352.28|12
1730592940000|2024-11-03 00:15:40|353.94|352.24|353.95|352.25|353.95|352.25|353.91|352.21|6
1730592950000|2024-11-03 00:15:50|353.94|352.24|353.92|352.22|353.96|352.26|353.92|352.22|6
1730592960000|2024-11-03 00:16:00|353.91|352.21|353.96|352.26|353.98|352.28|353.91|352.21|9
1730592970000|2024-11-03 00:16:10|353.97|352.27|354.01|352.31|354.01|352.31|353.97|352.27|4
1730592980000|2024-11-03 00:16:20|354.02|352.32|353.94|352.24|354.02|352.32|353.94|352.24|8
1730592990000|2024-11-03 00:16:30|353.89|352.19|353.89|352.19|353.9|352.2|353.89|352.19|7
1730593000000|2024-11-03 00:16:40|353.9|352.2|354.05|352.35|354.05|352.35|353.9|352.2|9
1730593010000|2024-11-03 00:16:50|354.04|352.34|354.06|352.36|354.06|352.36|354.03|352.33|7
1730593020000|2024-11-03 00:17:00|354.05|352.35|353.96|352.26|354.05|352.35|353.96|352.26|11
1730593030000|2024-11-03 00:17:10|353.95|352.25|354.05|352.35|354.06|352.36|353.94|352.24|15
1730593040000|2024-11-03 00:17:20|354.06|352.36|354.06|352.36|354.1|352.4|354.06|352.36|13
1730593050000|2024-11-03 00:17:30|354.08|352.38|354.06|352.36|354.08|352.38|354.06|352.36|3
1730593060000|2024-11-03 00:17:40|354.05|352.35|354.05|352.35|354.05|352.35|354.05|352.35|1
1730593070000|2024-11-03 00:17:50|354.06|352.36|354.2|352.5|354.2|352.5|354.06|352.36|10
1730593080000|2024-11-03 00:18:00|354.18|352.48|354.22|352.52|354.22|352.52|354.16|352.46|9
1730593090000|2024-11-03 00:18:10|354.24|352.54|354.29|352.59|354.29|352.59|354.24|352.54|7
1730593100000|2024-11-03 00:18:20|354.28|352.58|354.25|352.55|354.28|352.58|354.25|352.55|3
1730593110000|2024-11-03 00:18:30|354.24|352.54|354.23|352.53|354.25|352.55|354.23|352.53|4
1730593120000|2024-11-03 00:18:40|354.22|352.52|354.21|352.51|354.22|352.52|354.21|352.51|4
1730593130000|2024-11-03 00:18:50|354.13|352.43|354.27|352.57|354.27|352.57|354.12|352.42|9
1730593140000|2024-11-03 00:19:00|354.28|352.58|354.42|352.72|354.44|352.74|354.28|352.58|10
1730593150000|2024-11-03 00:19:10|354.41|352.71|354.45|352.75|354.46|352.76|354.41|352.71|6
1730593160000|2024-11-03 00:19:20|354.46|352.76|354.43|352.73|354.46|352.76|354.43|352.73|5
1730593170000|2024-11-03 00:19:30|354.45|352.75|354.51|352.81|354.55|352.85|354.44|352.74|8
1730593180000|2024-11-03 00:19:40|354.52|352.82|354.47|352.77|354.52|352.82|354.47|352.77|6
1730593190000|2024-11-03 00:19:50|354.45|352.75|354.44|352.74|354.46|352.76|354.44|352.74|5
1730593200000|2024-11-03 00:20:00|354.43|352.73|354.52|352.82|354.53|352.83|354.43|352.73|5
1730593210000|2024-11-03 00:20:10|354.51|352.81|354.55|352.85|354.55|352.85|354.51|352.81|4
1730593220000|2024-11-03 00:20:20|354.56|352.86|354.48|352.78|354.64|352.94|354.45|352.75|14
1730593230000|2024-11-03 00:20:30|354.49|352.79|354.56|352.86|354.56|352.86|354.48|352.78|11
1730593240000|2024-11-03 00:20:40|354.55|352.85|354.58|352.88|354.58|352.88|354.55|352.85|3
1730593250000|2024-11-03 00:20:50|354.59|352.89|354.5|352.8|354.59|352.89|354.5|352.8|5
1730593260000|2024-11-03 00:21:00|354.49|352.79|354.44|352.74|354.49|352.79|354.44|352.74|7
1730593270000|2024-11-03 00:21:10|354.45|352.75|354.26|352.56|354.46|352.76|354.26|352.56|9
1730593280000|2024-11-03 00:21:20|354.25|352.55|354.14|352.44|354.25|352.55|354.14|352.44|6
1730593290000|2024-11-03 00:21:30|354.01|352.31|353.99|352.29|354.01|352.31|353.96|352.26|8
1730593300000|2024-11-03 00:21:40|354|352.3|354|352.3|354|352.3|354|352.3|1
1730593320000|2024-11-03 00:22:00|353.99|352.29|354|352.3|354|352.3|353.99|352.29|4
1730593330000|2024-11-03 00:22:10|354.01|352.31|353.99|352.29|354.01|352.31|353.99|352.29|3
1730593340000|2024-11-03 00:22:20|353.97|352.27|353.9|352.2|353.97|352.27|353.89|352.19|6
1730593350000|2024-11-03 00:22:30|353.89|352.19|353.89|352.19|353.9|352.2|353.89|352.19|3
1730593360000|2024-11-03 00:22:40|353.87|352.17|353.88|352.18|353.89|352.19|353.86|352.16|5
1730593370000|2024-11-03 00:22:50|353.89|352.19|353.86|352.16|353.9|352.2|353.86|352.16|5
1730593380000|2024-11-03 00:23:00|353.83|352.13|353.86|352.16|353.87|352.17|353.82|352.12|10
1730593390000|2024-11-03 00:23:10|353.84|352.14|353.85|352.15|353.85|352.15|353.8|352.1|16
1730593400000|2024-11-03 00:23:20|353.84|352.14|353.82|352.12|353.84|352.14|353.82|352.12|3
1730593410000|2024-11-03 00:23:30|353.81|352.11|353.81|352.11|353.83|352.13|353.81|352.11|4
1730593420000|2024-11-03 00:23:40|353.8|352.1|353.81|352.11|353.81|352.11|353.79|352.09|4
1730593430000|2024-11-03 00:23:50|353.84|352.14|353.83|352.13|353.86|352.16|353.83|352.13|4
1730593440000|2024-11-03 00:24:00|353.82|352.12|353.83|352.13|353.83|352.13|353.81|352.11|3
1730593450000|2024-11-03 00:24:10|353.86|352.16|353.82|352.12|353.86|352.16|353.82|352.12|4
1730593460000|2024-11-03 00:24:20|353.83|352.13|353.81|352.11|353.83|352.13|353.81|352.11|2
1730593470000|2024-11-03 00:24:30|353.8|352.1|353.83|352.13|353.86|352.16|353.8|352.1|6
1730593480000|2024-11-03 00:24:40|353.84|352.14|353.83|352.13|353.84|352.14|353.82|352.12|5
1730593490000|2024-11-03 00:24:50|353.82|352.12|353.81|352.11|353.82|352.12|353.81|352.11|2
1730593500000|2024-11-03 00:25:00|353.8|352.1|353.8|352.1|353.8|352.1|353.8|352.1|1
1730593510000|2024-11-03 00:25:10|353.79|352.09|353.83|352.13|353.84|352.14|353.79|352.09|7
1730593520000|2024-11-03 00:25:20|353.87|352.17|354.02|352.32|354.02|352.32|353.87|352.17|4
1730593530000|2024-11-03 00:25:30|354.04|352.34|354.07|352.37|354.07|352.37|354.04|352.34|2
1730593540000|2024-11-03 00:25:40|354.08|352.38|354.31|352.61|354.31|352.61|354.08|352.38|8
1730593550000|2024-11-03 00:25:50|354.36|352.66|354.39|352.69|354.41|352.71|354.36|352.66|5
1730593560000|2024-11-03 00:26:00|354.4|352.7|354.45|352.75|354.45|352.75|354.39|352.69|4
1730593570000|2024-11-03 00:26:10|354.47|352.77|354.61|352.91|354.63|352.93|354.46|352.76|11
1730593580000|2024-11-03 00:26:20|354.62|352.92|354.68|352.98|354.69|352.99|354.62|352.92|9
1730593590000|2024-11-03 00:26:30|354.65|352.95|354.59|352.89|354.65|352.95|354.56|352.86|4
1730593600000|2024-11-03 00:26:40|354.58|352.88|354.56|352.86|354.58|352.88|354.56|352.86|3
1730593610000|2024-11-03 00:26:50|354.55|352.85|354.53|352.83|354.55|352.85|354.53|352.83|3
1730593620000|2024-11-03 00:27:00|354.52|352.82|354.47|352.77|354.52|352.82|354.44|352.74|8
1730593630000|2024-11-03 00:27:10|354.49|352.79|354.46|352.76|354.51|352.81|354.46|352.76|8
1730593640000|2024-11-03 00:27:20|354.45|352.75|354.47|352.77|354.48|352.78|354.45|352.75|4
1730593650000|2024-11-03 00:27:30|354.5|352.8|354.53|352.83|354.56|352.86|354.5|352.8|7
1730593660000|2024-11-03 00:27:40|354.52|352.82|354.43|352.73|354.52|352.82|354.43|352.73|4
1730593670000|2024-11-03 00:27:50|354.42|352.72|354.42|352.72|354.42|352.72|354.42|352.72|1
1730593680000|2024-11-03 00:28:00|354.39|352.69|354.29|352.59|354.39|352.69|354.29|352.59|3
1730593690000|2024-11-03 00:28:10|354.28|352.58|354.27|352.57|354.28|352.58|354.27|352.57|2
1730593700000|2024-11-03 00:28:20|354.26|352.56|354.26|352.56|354.26|352.56|354.26|352.56|1
1730593720000|2024-11-03 00:28:40|354.25|352.55|354.23|352.53|354.25|352.55|354.23|352.53|3
1730593730000|2024-11-03 00:28:50|354.22|352.52|354.21|352.51|354.22|352.52|354.21|352.51|2
1730593750000|2024-11-03 00:29:10|354.19|352.49|354.19|352.49|354.2|352.5|354.19|352.49|5
1730593760000|2024-11-03 00:29:20|354.2|352.5|354.22|352.52|354.22|352.52|354.2|352.5|2
1730593770000|2024-11-03 00:29:30|354.21|352.51|354.19|352.49|354.21|352.51|354.19|352.49|3
1730593780000|2024-11-03 00:29:40|354.22|352.52|354.21|352.51|354.22|352.52|354.21|352.51|2
1730593790000|2024-11-03 00:29:50|354.2|352.5|354.2|352.5|354.2|352.5|354.2|352.5|1
1730593800000|2024-11-03 00:30:00|354.19|352.49|354.18|352.48|354.19|352.49|354.18|352.48|2
1730593810000|2024-11-03 00:30:10|354.2|352.5|354.27|352.57|354.27|352.57|354.2|352.5|3
1730593820000|2024-11-03 00:30:20|354.25|352.55|354.27|352.57|354.27|352.57|354.25|352.55|2
1730593840000|2024-11-03 00:30:40|354.25|352.55|354.25|352.55|354.25|352.55|354.25|352.55|1
1730593850000|2024-11-03 00:30:50|354.27|352.57|354.27|352.57|354.27|352.57|354.27|352.57|1
1730593860000|2024-11-03 00:31:00|354.25|352.55|354.48|352.78|354.48|352.78|354.25|352.55|7
1730593870000|2024-11-03 00:31:10|354.49|352.79|354.62|352.92|354.67|352.97|354.49|352.79|10
1730593880000|2024-11-03 00:31:20|354.56|352.86|354.55|352.85|354.59|352.89|354.55|352.85|5
1730593890000|2024-11-03 00:31:30|354.54|352.84|354.53|352.83|354.54|352.84|354.53|352.83|2
1730593900000|2024-11-03 00:31:40|354.5|352.8|354.54|352.84|354.54|352.84|354.47|352.77|11
1730593910000|2024-11-03 00:31:50|354.56|352.86|354.57|352.87|354.59|352.89|354.55|352.85|9
1730593920000|2024-11-03 00:32:00|354.56|352.86|354.51|352.81|354.56|352.86|354.5|352.8|7
1730593930000|2024-11-03 00:32:10|354.5|352.8|354.5|352.8|354.5|352.8|354.5|352.8|1
1730593940000|2024-11-03 00:32:20|354.49|352.79|354.33|352.63|354.49|352.79|354.33|352.63|7
1730593950000|2024-11-03 00:32:30|354.31|352.61|354.23|352.53|354.31|352.61|354.23|352.53|10
1730593960000|2024-11-03 00:32:40|354.2|352.5|354.21|352.51|354.22|352.52|354.2|352.5|3
1730593970000|2024-11-03 00:32:50|354.19|352.49|353.95|352.25|354.19|352.49|353.95|352.25|11
1730593980000|2024-11-03 00:33:00|353.91|352.21|353.98|352.28|353.98|352.28|353.86|352.16|11
1730593990000|2024-11-03 00:33:10|353.97|352.27|353.81|352.11|353.97|352.27|353.81|352.11|12
1730594000000|2024-11-03 00:33:20|353.8|352.1|353.84|352.14|353.84|352.14|353.8|352.1|7
1730594010000|2024-11-03 00:33:30|353.83|352.13|353.88|352.18|353.89|352.19|353.83|352.13|5
1730594020000|2024-11-03 00:33:40|353.87|352.17|353.81|352.11|353.87|352.17|353.81|352.11|7
1730594030000|2024-11-03 00:33:50|353.77|352.07|353.79|352.09|353.79|352.09|353.77|352.07|9
1730594040000|2024-11-03 00:34:00|353.78|352.08|353.63|351.93|353.78|352.08|353.63|351.93|6
1730594050000|2024-11-03 00:34:10|353.64|351.94|353.62|351.92|353.64|351.94|353.62|351.92|5
1730594060000|2024-11-03 00:34:20|353.65|351.95|353.52|351.82|353.65|351.95|353.5|351.8|11
1730594070000|2024-11-03 00:34:30|353.53|351.83|353.53|351.83|353.54|351.84|353.51|351.81|12
1730594080000|2024-11-03 00:34:40|353.52|351.82|353.55|351.85|353.55|351.85|353.52|351.82|6
1730594090000|2024-11-03 00:34:50|353.59|351.89|353.67|351.97|353.68|351.98|353.59|351.89|8
1730594100000|2024-11-03 00:35:00|353.66|351.96|353.66|351.96|353.66|351.96|353.65|351.95|3
1730594110000|2024-11-03 00:35:10|353.67|351.97|353.68|351.98|353.82|352.12|353.67|351.97|8
1730594120000|2024-11-03 00:35:20|353.67|351.97|353.67|351.97|353.67|351.97|353.67|351.97|1
1730594130000|2024-11-03 00:35:30|353.64|351.94|353.66|351.96|353.66|351.96|353.64|351.94|6
1730594140000|2024-11-03 00:35:40|353.65|351.95|353.65|351.95|353.66|351.96|353.65|351.95|13
1730594150000|2024-11-03 00:35:50|353.62|351.92|353.56|351.86|353.62|351.92|353.55|351.85|6
1730594160000|2024-11-03 00:36:00|353.55|351.85|353.52|351.82|353.55|351.85|353.52|351.82|8
1730594170000|2024-11-03 00:36:10|353.53|351.83|353.57|351.87|353.58|351.88|353.52|351.82|12
1730594180000|2024-11-03 00:36:20|353.58|351.88|353.58|351.88|353.58|351.88|353.57|351.87|7
1730594190000|2024-11-03 00:36:30|353.59|351.89|353.6|351.9|353.61|351.91|353.59|351.89|7
1730594200000|2024-11-03 00:36:40|353.62|351.92|353.67|351.97|353.68|351.98|353.62|351.92|10
1730594210000|2024-11-03 00:36:50|353.69|351.99|353.71|352.01|353.72|352.02|353.69|351.99|9
1730594220000|2024-11-03 00:37:00|353.7|352|353.84|352.14|353.84|352.14|353.69|351.99|11
1730594230000|2024-11-03 00:37:10|353.87|352.17|353.76|352.06|353.88|352.18|353.76|352.06|9
1730594240000|2024-11-03 00:37:20|353.77|352.07|353.75|352.05|353.77|352.07|353.75|352.05|6
1730594250000|2024-11-03 00:37:30|353.74|352.04|353.73|352.03|353.74|352.04|353.73|352.03|4
1730594260000|2024-11-03 00:37:40|353.71|352.01|353.7|352|353.74|352.04|353.69|351.99|12
1730594270000|2024-11-03 00:37:50|353.68|351.98|353.72|352.02|353.74|352.04|353.68|351.98|12
1730594280000|2024-11-03 00:38:00|353.71|352.01|353.71|352.01|353.72|352.02|353.7|352|9
1730594290000|2024-11-03 00:38:10|353.7|352|353.7|352|353.71|352.01|353.7|352|3
1730594300000|2024-11-03 00:38:20|353.69|351.99|353.6|351.9|353.75|352.05|353.6|351.9|7
1730594310000|2024-11-03 00:38:30|353.59|351.89|353.55|351.85|353.59|351.89|353.55|351.85|3
1730594320000|2024-11-03 00:38:40|353.56|351.86|353.54|351.84|353.57|351.87|353.53|351.83|6
1730594330000|2024-11-03 00:38:50|353.53|351.83|353.54|351.84|353.55|351.85|353.53|351.83|6
1730594340000|2024-11-03 00:39:00|353.53|351.83|353.51|351.81|353.54|351.84|353.51|351.81|13
1730594350000|2024-11-03 00:39:10|353.52|351.82|353.42|351.72|353.52|351.82|353.41|351.71|19
1730594360000|2024-11-03 00:39:20|353.46|351.76|353.43|351.73|353.46|351.76|353.43|351.73|4
1730594370000|2024-11-03 00:39:30|353.42|351.72|353.37|351.67|353.42|351.72|353.37|351.67|3
1730594380000|2024-11-03 00:39:40|353.39|351.69|353.41|351.71|353.42|351.72|353.39|351.69|7
1730594390000|2024-11-03 00:39:50|353.42|351.72|353.52|351.82|353.52|351.82|353.42|351.72|8
1730594400000|2024-11-03 00:40:00|353.56|351.86|353.62|351.92|353.62|351.92|353.55|351.85|9
1730594410000|2024-11-03 00:40:10|353.61|351.91|353.64|351.94|353.67|351.97|353.61|351.91|12
1730594420000|2024-11-03 00:40:20|353.68|351.98|353.58|351.88|353.74|352.04|353.58|351.88|13
1730594430000|2024-11-03 00:40:30|353.59|351.89|353.45|351.75|353.6|351.9|353.45|351.75|11
1730594440000|2024-11-03 00:40:40|353.44|351.74|353.42|351.72|353.44|351.74|353.42|351.72|5
1730594460000|2024-11-03 00:41:00|353.46|351.76|353.51|351.81|353.51|351.81|353.45|351.75|5
1730594470000|2024-11-03 00:41:10|353.52|351.82|353.77|352.07|353.78|352.08|353.52|351.82|8
1730594480000|2024-11-03 00:41:20|353.79|352.09|354.05|352.35|354.06|352.36|353.79|352.09|13
1730594490000|2024-11-03 00:41:30|354.04|352.34|354.04|352.34|354.05|352.35|354.03|352.33|5
1730594500000|2024-11-03 00:41:40|354.08|352.38|354.36|352.66|354.36|352.66|354.06|352.36|12
1730594510000|2024-11-03 00:41:50|354.4|352.7|354.39|352.69|354.4|352.7|354.39|352.69|2
1730594520000|2024-11-03 00:42:00|354.38|352.68|354.34|352.64|354.38|352.68|354.34|352.64|5
1730594530000|2024-11-03 00:42:10|354.33|352.63|354.46|352.76|354.47|352.77|354.31|352.61|11
1730594540000|2024-11-03 00:42:20|354.47|352.77|354.77|353.07|354.77|353.07|354.47|352.77|11
1730594560000|2024-11-03 00:42:40|354.78|353.08|354.78|353.08|354.78|353.08|354.78|353.08|1
1730594590000|2024-11-03 00:43:10|354.82|353.12|354.98|353.28|354.98|353.28|354.82|353.12|7
1730594600000|2024-11-03 00:43:20|354.97|353.27|354.89|353.19|354.97|353.27|354.89|353.19|4
1730594610000|2024-11-03 00:43:30|354.88|353.18|354.97|353.27|354.97|353.27|354.86|353.16|11
1730594620000|2024-11-03 00:43:40|355.01|353.31|355.09|353.39|355.15|353.45|355.01|353.31|14
1730594630000|2024-11-03 00:43:50|355.08|353.38|355.08|353.38|355.08|353.38|355.08|353.38|1
1730594640000|2024-11-03 00:44:00|355.05|353.35|355.11|353.41|355.11|353.41|355.04|353.34|13
1730594650000|2024-11-03 00:44:10|355.08|353.38|355.15|353.45|355.16|353.46|355.08|353.38|6
1730594660000|2024-11-03 00:44:20|355.13|353.43|355.16|353.46|355.16|353.46|355.12|353.42|15
1730594670000|2024-11-03 00:44:30|355.15|353.45|355.13|353.43|355.15|353.45|355.08|353.38|7
1730594680000|2024-11-03 00:44:40|355.12|353.42|355.14|353.44|355.14|353.44|355.12|353.42|13
1730594690000|2024-11-03 00:44:50|355.13|353.43|355.18|353.48|355.18|353.48|355.13|353.43|10
1730594700000|2024-11-03 00:45:00|355.17|353.47|355.03|353.33|355.17|353.47|355|353.3|12
1730594710000|2024-11-03 00:45:10|355.02|353.32|355|353.3|355.04|353.34|355|353.3|14
1730594720000|2024-11-03 00:45:20|355.03|353.33|355.1|353.4|355.1|353.4|355.03|353.33|3
1730594730000|2024-11-03 00:45:30|355.09|353.39|355.06|353.36|355.09|353.39|355.05|353.35|7
1730594740000|2024-11-03 00:45:40|355.05|353.35|354.98|353.28|355.06|353.36|354.98|353.28|10
1730594750000|2024-11-03 00:45:50|354.97|353.27|354.73|353.03|354.97|353.27|354.68|352.98|9
1730594760000|2024-11-03 00:46:00|354.72|353.02|354.67|352.97|354.72|353.02|354.58|352.88|12
1730594770000|2024-11-03 00:46:10|354.68|352.98|354.7|353|354.7|353|354.67|352.97|13
1730594780000|2024-11-03 00:46:20|354.74|353.04|354.78|353.08|354.8|353.1|354.72|353.02|16
1730594790000|2024-11-03 00:46:30|354.79|353.09|354.69|352.99|354.79|353.09|354.69|352.99|7
1730594800000|2024-11-03 00:46:40|354.63|352.93|354.48|352.78|354.63|352.93|354.48|352.78|9
1730594810000|2024-11-03 00:46:50|354.47|352.77|354.47|352.77|354.5|352.8|354.45|352.75|10
1730594820000|2024-11-03 00:47:00|354.45|352.75|354.53|352.83|354.6|352.9|354.38|352.68|14
1730594830000|2024-11-03 00:47:10|354.52|352.82|354.55|352.85|354.55|352.85|354.5|352.8|5
1730594840000|2024-11-03 00:47:20|354.65|352.95|354.77|353.07|354.79|353.09|354.65|352.95|6
1730594850000|2024-11-03 00:47:30|354.76|353.06|354.74|353.04|354.76|353.06|354.74|353.04|3
1730594860000|2024-11-03 00:47:40|354.73|353.03|354.76|353.06|354.77|353.07|354.73|353.03|4
1730594870000|2024-11-03 00:47:50|354.75|353.05|354.78|353.08|354.79|353.09|354.73|353.03|7
1730594880000|2024-11-03 00:48:00|354.79|353.09|354.76|353.06|354.79|353.09|354.76|353.06|4
1730594890000|2024-11-03 00:48:10|354.75|353.05|354.76|353.06|354.79|353.09|354.75|353.05|5
1730594900000|2024-11-03 00:48:20|354.75|353.05|354.64|352.94|354.75|353.05|354.64|352.94|8
1730594910000|2024-11-03 00:48:30|354.63|352.93|354.78|353.08|354.78|353.08|354.63|352.93|14
1730594920000|2024-11-03 00:48:40|354.77|353.07|354.84|353.14|354.84|353.14|354.77|353.07|9
1730594930000|2024-11-03 00:48:50|354.94|353.24|354.88|353.18|354.95|353.25|354.88|353.18|13
1730594940000|2024-11-03 00:49:00|354.87|353.17|354.76|353.06|354.87|353.17|354.76|353.06|7
1730594950000|2024-11-03 00:49:10|354.75|353.05|354.74|353.04|354.75|353.05|354.74|353.04|2
1730594960000|2024-11-03 00:49:20|354.73|353.03|354.74|353.04|354.75|353.05|354.71|353.01|5
1730594970000|2024-11-03 00:49:30|354.73|353.03|354.76|353.06|354.77|353.07|354.72|353.02|6
1730594980000|2024-11-03 00:49:40|354.75|353.05|354.73|353.03|354.75|353.05|354.73|353.03|3
1730594990000|2024-11-03 00:49:50|354.77|353.07|354.66|352.96|354.77|353.07|354.66|352.96|6
1730595000000|2024-11-03 00:50:00|354.65|352.95|354.38|352.68|354.65|352.95|354.36|352.66|11
1730595010000|2024-11-03 00:50:10|354.39|352.69|354.5|352.8|354.51|352.81|354.39|352.69|7
1730595020000|2024-11-03 00:50:20|354.51|352.81|354.5|352.8|354.51|352.81|354.5|352.8|2
1730595030000|2024-11-03 00:50:30|354.49|352.79|354.48|352.78|354.49|352.79|354.48|352.78|2
1730595040000|2024-11-03 00:50:40|354.51|352.81|354.46|352.76|354.51|352.81|354.46|352.76|8
1730595050000|2024-11-03 00:50:50|354.47|352.77|354.43|352.73|354.47|352.77|354.43|352.73|11
1730595060000|2024-11-03 00:51:00|354.44|352.74|354.56|352.86|354.56|352.86|354.35|352.65|24
1730595070000|2024-11-03 00:51:10|354.57|352.87|354.58|352.88|354.59|352.89|354.57|352.87|3
1730595080000|2024-11-03 00:51:20|354.59|352.89|354.63|352.93|354.64|352.94|354.59|352.89|3
1730595090000|2024-11-03 00:51:30|354.62|352.92|354.58|352.88|354.62|352.92|354.58|352.88|7
1730595100000|2024-11-03 00:51:40|354.57|352.87|354.58|352.88|354.63|352.93|354.57|352.87|13
1730595110000|2024-11-03 00:51:50|354.57|352.87|354.46|352.76|354.57|352.87|354.46|352.76|5
1730595120000|2024-11-03 00:52:00|354.45|352.75|354.45|352.75|354.45|352.75|354.43|352.73|4
1730595130000|2024-11-03 00:52:10|354.44|352.74|354.41|352.71|354.44|352.74|354.41|352.71|4
1730595140000|2024-11-03 00:52:20|354.4|352.7|354.39|352.69|354.4|352.7|354.39|352.69|2
1730595150000|2024-11-03 00:52:30|354.41|352.71|354.43|352.73|354.43|352.73|354.39|352.69|5
1730595160000|2024-11-03 00:52:40|354.42|352.72|354.45|352.75|354.48|352.78|354.42|352.72|8
1730595170000|2024-11-03 00:52:50|354.44|352.74|354.45|352.75|354.45|352.75|354.43|352.73|7
1730595180000|2024-11-03 00:53:00|354.46|352.76|354.83|353.13|354.83|353.13|354.46|352.76|9
1730595190000|2024-11-03 00:53:10|354.82|353.12|354.66|352.96|354.83|353.13|354.65|352.95|14
1730595200000|2024-11-03 00:53:20|354.65|352.95|354.65|352.95|354.65|352.95|354.64|352.94|3
1730595210000|2024-11-03 00:53:30|354.6|352.9|354.54|352.84|354.6|352.9|354.53|352.83|10
1730595220000|2024-11-03 00:53:40|354.53|352.83|354.53|352.83|354.54|352.84|354.53|352.83|3
1730595230000|2024-11-03 00:53:50|354.52|352.82|354.52|352.82|354.52|352.82|354.52|352.82|1
1730595240000|2024-11-03 00:54:00|354.51|352.81|354.53|352.83|354.53|352.83|354.51|352.81|2
1730595250000|2024-11-03 00:54:10|354.52|352.82|354.61|352.91|354.61|352.91|354.44|352.74|7
1730595260000|2024-11-03 00:54:20|354.6|352.9|354.59|352.89|354.6|352.9|354.59|352.89|2
1730595270000|2024-11-03 00:54:30|354.58|352.88|354.61|352.91|354.61|352.91|354.58|352.88|3
1730595280000|2024-11-03 00:54:40|354.59|352.89|354.59|352.89|354.61|352.91|354.58|352.88|11
1730595290000|2024-11-03 00:54:50|354.6|352.9|354.62|352.92|354.62|352.92|354.59|352.89|5
1730595300000|2024-11-03 00:55:00|354.61|352.91|354.79|353.09|354.79|353.09|354.59|352.89|11
1730595310000|2024-11-03 00:55:10|354.78|353.08|354.56|352.86|354.78|353.08|354.56|352.86|12
1730595320000|2024-11-03 00:55:20|354.55|352.85|354.53|352.83|354.56|352.86|354.53|352.83|7
1730595330000|2024-11-03 00:55:30|354.67|352.97|354.75|353.05|354.77|353.07|354.67|352.97|7
1730595340000|2024-11-03 00:55:40|354.76|353.06|354.99|353.29|355.02|353.32|354.76|353.06|11
1730595350000|2024-11-03 00:55:50|354.98|353.28|354.8|353.1|354.98|353.28|354.8|353.1|13
1730595360000|2024-11-03 00:56:00|354.82|353.12|354.55|352.85|354.82|353.12|354.54|352.84|18
1730595370000|2024-11-03 00:56:10|354.54|352.84|354.56|352.86|354.59|352.89|354.51|352.81|10
1730595380000|2024-11-03 00:56:20|354.57|352.87|354.6|352.9|354.62|352.92|354.57|352.87|10
1730595390000|2024-11-03 00:56:30|354.55|352.85|354.53|352.83|354.55|352.85|354.53|352.83|3
1730595400000|2024-11-03 00:56:40|354.52|352.82|354.51|352.81|354.52|352.82|354.51|352.81|2
1730595410000|2024-11-03 00:56:50|354.5|352.8|354.54|352.84|354.54|352.84|354.49|352.79|4
1730595420000|2024-11-03 00:57:00|354.52|352.82|354.43|352.73|354.52|352.82|354.43|352.73|8
1730595430000|2024-11-03 00:57:10|354.44|352.74|354.37|352.67|354.44|352.74|354.37|352.67|11
1730595440000|2024-11-03 00:57:20|354.35|352.65|354.2|352.5|354.35|352.65|354.2|352.5|13
1730595450000|2024-11-03 00:57:30|354.21|352.51|354.21|352.51|354.21|352.51|354.2|352.5|3
1730595460000|2024-11-03 00:57:40|354.2|352.5|354.21|352.51|354.23|352.53|354.2|352.5|4
1730595470000|2024-11-03 00:57:50|354.2|352.5|354.23|352.53|354.24|352.54|354.2|352.5|5
1730595490000|2024-11-03 00:58:10|354.25|352.55|354.27|352.57|354.27|352.57|354.23|352.53|7
1730595500000|2024-11-03 00:58:20|354.28|352.58|354.38|352.68|354.4|352.7|354.28|352.58|8
1730595510000|2024-11-03 00:58:30|354.4|352.7|354.42|352.72|354.46|352.76|354.4|352.7|10
1730595520000|2024-11-03 00:58:40|354.41|352.71|354.39|352.69|354.41|352.71|354.39|352.69|3
1730595530000|2024-11-03 00:58:50|354.38|352.68|354.28|352.58|354.38|352.68|354.28|352.58|9
1730595540000|2024-11-03 00:59:00|354.21|352.51|354.15|352.45|354.21|352.51|354.14|352.44|8
1730595550000|2024-11-03 00:59:10|354.16|352.46|354.12|352.42|354.16|352.46|354.12|352.42|5
1730595560000|2024-11-03 00:59:20|354.11|352.41|354.17|352.47|354.17|352.47|354.11|352.41|3
1730595570000|2024-11-03 00:59:30|354.18|352.48|354.28|352.58|354.34|352.64|354.17|352.47|12
1730595580000|2024-11-03 00:59:40|354.27|352.57|354.24|352.54|354.27|352.57|354.24|352.54|5
1730595590000|2024-11-03 00:59:50|354.23|352.53|354.14|352.44|354.23|352.53|354.14|352.44|6
1730595600000|2024-11-03 01:00:00|354.13|352.43|354.13|352.43|354.16|352.46|354.13|352.43|7
1730595610000|2024-11-03 01:00:10|354.12|352.42|354.3|352.6|354.32|352.62|354.12|352.42|9
1730595620000|2024-11-03 01:00:20|354.31|352.61|354.35|352.65|354.42|352.72|354.31|352.61|12
1730595630000|2024-11-03 01:00:30|354.28|352.58|354.26|352.56|354.28|352.58|354.26|352.56|7
1730595640000|2024-11-03 01:00:40|354.27|352.57|354.24|352.54|354.27|352.57|354.24|352.54|6
1730595650000|2024-11-03 01:00:50|354.21|352.51|354.12|352.42|354.21|352.51|354.07|352.37|11
1730595660000|2024-11-03 01:01:00|354.11|352.41|354.1|352.4|354.11|352.41|354.08|352.38|6
1730595670000|2024-11-03 01:01:10|354.11|352.41|354.2|352.5|354.2|352.5|354.11|352.41|9
1730595680000|2024-11-03 01:01:20|354.24|352.54|354.28|352.58|354.28|352.58|354.22|352.52|9
1730595690000|2024-11-03 01:01:30|354.27|352.57|354.24|352.54|354.29|352.59|354.24|352.54|6
1730595700000|2024-11-03 01:01:40|354.23|352.53|354.23|352.53|354.24|352.54|354.23|352.53|5
1730595710000|2024-11-03 01:01:50|354.24|352.54|354.07|352.37|354.24|352.54|354.07|352.37|13
1730595720000|2024-11-03 01:02:00|354.05|352.35|354.05|352.35|354.05|352.35|354.05|352.35|1
1730595730000|2024-11-03 01:02:10|354.04|352.34|354|352.3|354.08|352.38|354|352.3|10
1730595740000|2024-11-03 01:02:20|353.98|352.28|353.82|352.12|353.98|352.28|353.71|352.01|8
1730595750000|2024-11-03 01:02:30|353.81|352.11|353.81|352.11|353.81|352.11|353.81|352.11|1
1730595760000|2024-11-03 01:02:40|353.8|352.1|353.82|352.12|353.84|352.14|353.79|352.09|8
1730595770000|2024-11-03 01:02:50|353.83|352.13|353.82|352.12|353.83|352.13|353.82|352.12|2
1730595780000|2024-11-03 01:03:00|353.81|352.11|353.66|351.96|353.81|352.11|353.66|351.96|14
1730595790000|2024-11-03 01:03:10|353.65|351.95|353.71|352.01|353.73|352.03|353.65|351.95|9
1730595800000|2024-11-03 01:03:20|353.7|352|353.68|351.98|353.71|352.01|353.68|351.98|7
1730595810000|2024-11-03 01:03:30|353.69|351.99|353.56|351.86|353.71|352.01|353.56|351.86|13
1730595820000|2024-11-03 01:03:40|353.57|351.87|353.56|351.86|353.62|351.92|353.56|351.86|13
1730595830000|2024-11-03 01:03:50|353.55|351.85|353.55|351.85|353.55|351.85|353.55|351.85|1
1730595840000|2024-11-03 01:04:00|353.56|351.86|353.58|351.88|353.58|351.88|353.55|351.85|5
1730595850000|2024-11-03 01:04:10|353.61|351.91|353.7|352|353.72|352.02|353.61|351.91|11
1730595860000|2024-11-03 01:04:20|353.69|351.99|353.94|352.24|353.95|352.25|353.65|351.95|15
1730595870000|2024-11-03 01:04:30|353.93|352.23|353.9|352.2|353.93|352.23|353.9|352.2|9
1730595880000|2024-11-03 01:04:40|353.89|352.19|353.88|352.18|353.89|352.19|353.88|352.18|4
1730595890000|2024-11-03 01:04:50|353.89|352.19|353.93|352.23|353.94|352.24|353.89|352.19|4
1730595900000|2024-11-03 01:05:00|353.91|352.21|353.87|352.17|353.91|352.21|353.87|352.17|6
1730595910000|2024-11-03 01:05:10|353.86|352.16|353.77|352.07|353.86|352.16|353.77|352.07|13
1730595920000|2024-11-03 01:05:20|353.78|352.08|353.7|352|353.78|352.08|353.67|351.97|12
1730595930000|2024-11-03 01:05:30|353.69|351.99|353.75|352.05|353.76|352.06|353.69|351.99|5
1730595940000|2024-11-03 01:05:40|353.76|352.06|353.81|352.11|353.81|352.11|353.76|352.06|3
1730595950000|2024-11-03 01:05:50|353.8|352.1|353.97|352.27|353.98|352.28|353.8|352.1|13
1730595960000|2024-11-03 01:06:00|353.96|352.26|354.2|352.5|354.2|352.5|353.96|352.26|10
1730595970000|2024-11-03 01:06:10|354.19|352.49|354.04|352.34|354.19|352.49|354.03|352.33|13
1730595980000|2024-11-03 01:06:20|354.03|352.33|354.12|352.42|354.12|352.42|354.03|352.33|9
1730595990000|2024-11-03 01:06:30|354.1|352.4|354.08|352.38|354.1|352.4|354.06|352.36|9
1730596000000|2024-11-03 01:06:40|354.07|352.37|354.03|352.33|354.07|352.37|354.03|352.33|6
1730596010000|2024-11-03 01:06:50|354.02|352.32|354.04|352.34|354.04|352.34|353.99|352.29|11
1730596020000|2024-11-03 01:07:00|354.03|352.33|354.02|352.32|354.04|352.34|354.02|352.32|4
1730596030000|2024-11-03 01:07:10|354.01|352.31|354.11|352.41|354.11|352.41|354|352.3|6
1730596040000|2024-11-03 01:07:20|354.12|352.42|354.17|352.47|354.17|352.47|354.12|352.42|6
1730596050000|2024-11-03 01:07:30|354.16|352.46|354.1|352.4|354.16|352.46|354.1|352.4|5
1730596060000|2024-11-03 01:07:40|354.11|352.41|354.27|352.57|354.27|352.57|354.11|352.41|8
1730596070000|2024-11-03 01:07:50|354.28|352.58|354.29|352.59|354.29|352.59|354.28|352.58|6
1730596080000|2024-11-03 01:08:00|354.28|352.58|354.25|352.55|354.29|352.59|354.25|352.55|6
1730596090000|2024-11-03 01:08:10|354.28|352.58|354.26|352.56|354.28|352.58|354.26|352.56|3
1730596100000|2024-11-03 01:08:20|354.25|352.55|354.16|352.46|354.25|352.55|354.16|352.46|8
1730596110000|2024-11-03 01:08:30|354.15|352.45|354.1|352.4|354.15|352.45|354.09|352.39|7
1730596120000|2024-11-03 01:08:40|354.08|352.38|354.09|352.39|354.12|352.42|354.08|352.38|9
1730596130000|2024-11-03 01:08:50|354.08|352.38|354.13|352.43|354.13|352.43|354.08|352.38|8
1730596140000|2024-11-03 01:09:00|354.14|352.44|354.16|352.46|354.17|352.47|354.12|352.42|10
1730596150000|2024-11-03 01:09:10|354.14|352.44|354.12|352.42|354.16|352.46|354.12|352.42|7
1730596160000|2024-11-03 01:09:20|354.11|352.41|354.13|352.43|354.14|352.44|354.11|352.41|3
1730596170000|2024-11-03 01:09:30|354.12|352.42|354.14|352.44|354.16|352.46|354.11|352.41|9
1730596180000|2024-11-03 01:09:40|354.13|352.43|353.99|352.29|354.13|352.43|353.99|352.29|8
1730596190000|2024-11-03 01:09:50|354|352.3|354|352.3|354|352.3|354|352.3|1
1730596200000|2024-11-03 01:10:00|353.98|352.28|353.88|352.18|353.98|352.28|353.88|352.18|9
1730596210000|2024-11-03 01:10:10|353.87|352.17|353.94|352.24|353.95|352.25|353.86|352.16|8
1730596220000|2024-11-03 01:10:20|353.93|352.23|353.86|352.16|353.93|352.23|353.86|352.16|6
1730596230000|2024-11-03 01:10:30|353.87|352.17|353.76|352.06|353.88|352.18|353.76|352.06|9
1730596240000|2024-11-03 01:10:40|353.74|352.04|353.78|352.08|353.78|352.08|353.74|352.04|8
1730596250000|2024-11-03 01:10:50|353.77|352.07|353.74|352.04|353.78|352.08|353.74|352.04|14
1730596260000|2024-11-03 01:11:00|353.73|352.03|353.73|352.03|353.73|352.03|353.61|351.91|15
1730596270000|2024-11-03 01:11:10|353.77|352.07|353.77|352.07|353.84|352.14|353.76|352.06|12
1730596280000|2024-11-03 01:11:20|353.76|352.06|353.83|352.13|353.85|352.15|353.75|352.05|10
1730596290000|2024-11-03 01:11:30|353.84|352.14|353.86|352.16|353.86|352.16|353.8|352.1|10
1730596300000|2024-11-03 01:11:40|353.84|352.14|353.79|352.09|353.86|352.16|353.78|352.08|8
1730596310000|2024-11-03 01:11:50|353.78|352.08|353.77|352.07|353.8|352.1|353.75|352.05|12
1730596320000|2024-11-03 01:12:00|353.76|352.06|353.74|352.04|353.76|352.06|353.74|352.04|3
1730596330000|2024-11-03 01:12:10|353.73|352.03|353.75|352.05|353.8|352.1|353.73|352.03|8
1730596340000|2024-11-03 01:12:20|353.74|352.04|353.76|352.06|353.76|352.06|353.73|352.03|4
1730596350000|2024-11-03 01:12:30|353.75|352.05|353.65|351.95|353.75|352.05|353.65|351.95|9
1730596360000|2024-11-03 01:12:40|353.66|351.96|353.65|351.95|353.72|352.02|353.65|351.95|11
1730596370000|2024-11-03 01:12:50|353.64|351.94|353.64|351.94|353.65|351.95|353.64|351.94|3
1730596380000|2024-11-03 01:13:00|353.63|351.93|353.59|351.89|353.63|351.93|353.54|351.84|10
1730596390000|2024-11-03 01:13:10|353.58|351.88|353.62|351.92|353.64|351.94|353.58|351.88|5
1730596400000|2024-11-03 01:13:20|353.61|351.91|353.84|352.14|353.84|352.14|353.61|351.91|9
1730596410000|2024-11-03 01:13:30|353.82|352.12|353.79|352.09|353.83|352.13|353.77|352.07|18
1730596420000|2024-11-03 01:13:40|353.78|352.08|353.77|352.07|353.78|352.08|353.76|352.06|8
1730596430000|2024-11-03 01:13:50|353.76|352.06|353.77|352.07|353.78|352.08|353.76|352.06|12
1730596440000|2024-11-03 01:14:00|353.78|352.08|353.77|352.07|353.78|352.08|353.77|352.07|2
1730596450000|2024-11-03 01:14:10|353.75|352.05|353.7|352|353.75|352.05|353.7|352|4
1730596460000|2024-11-03 01:14:20|353.69|351.99|353.66|351.96|353.7|352|353.65|351.95|9
1730596470000|2024-11-03 01:14:30|353.67|351.97|353.69|351.99|353.69|351.99|353.67|351.97|3
1730596480000|2024-11-03 01:14:40|353.7|352|353.7|352|353.71|352.01|353.68|351.98|6
1730596490000|2024-11-03 01:14:50|353.68|351.98|353.67|351.97|353.68|351.98|353.67|351.97|8
1730596500000|2024-11-03 01:15:00|353.55|351.85|353.52|351.82|353.55|351.85|353.47|351.77|10
1730596510000|2024-11-03 01:15:10|353.51|351.81|353.47|351.77|353.51|351.81|353.47|351.77|9
1730596520000|2024-11-03 01:15:20|353.45|351.75|353.47|351.77|353.47|351.77|353.45|351.75|2
1730596530000|2024-11-03 01:15:30|353.45|351.75|353.39|351.69|353.45|351.75|353.39|351.69|2
1730596540000|2024-11-03 01:15:40|353.41|351.71|353.43|351.73|353.51|351.81|353.4|351.7|12
1730596550000|2024-11-03 01:15:50|353.45|351.75|353.42|351.72|353.45|351.75|353.42|351.72|4
1730596560000|2024-11-03 01:16:00|353.41|351.71|353.72|352.02|353.72|352.02|353.4|351.7|9
1730596570000|2024-11-03 01:16:10|353.74|352.04|354|352.3|354|352.3|353.74|352.04|5
1730596580000|2024-11-03 01:16:20|354.02|352.32|354.6|352.9|354.65|352.95|354.02|352.32|11
1730596590000|2024-11-03 01:16:30|354.59|352.89|354.62|352.92|354.65|352.95|354.59|352.89|9
1730596600000|2024-11-03 01:16:40|354.6|352.9|354.48|352.78|354.6|352.9|354.46|352.76|14
1730596610000|2024-11-03 01:16:50|354.47|352.77|354.48|352.78|354.49|352.79|354.46|352.76|9
1730596620000|2024-11-03 01:17:00|354.47|352.77|354.56|352.86|354.56|352.86|354.43|352.73|8
1730596630000|2024-11-03 01:17:10|354.55|352.85|354.48|352.78|354.55|352.85|354.45|352.75|17
1730596640000|2024-11-03 01:17:20|354.43|352.73|354.43|352.73|354.44|352.74|354.42|352.72|9
1730596650000|2024-11-03 01:17:30|354.44|352.74|354.35|352.65|354.47|352.77|354.34|352.64|17
1730596660000|2024-11-03 01:17:40|354.36|352.66|354.42|352.72|354.44|352.74|354.36|352.66|6
1730596670000|2024-11-03 01:17:50|354.46|352.76|354.34|352.64|354.46|352.76|354.34|352.64|7
1730596680000|2024-11-03 01:18:00|354.33|352.63|354.26|352.56|354.33|352.63|354.26|352.56|7
1730596690000|2024-11-03 01:18:10|354.27|352.57|354.27|352.57|354.3|352.6|354.26|352.56|7
1730596700000|2024-11-03 01:18:20|354.26|352.56|354.21|352.51|354.26|352.56|354.21|352.51|6
1730596710000|2024-11-03 01:18:30|354.2|352.5|354.02|352.32|354.2|352.5|354.01|352.31|8
1730596720000|2024-11-03 01:18:40|354.06|352.36|354.11|352.41|354.11|352.41|354.06|352.36|5
1730596730000|2024-11-03 01:18:50|354.1|352.4|354.1|352.4|354.1|352.4|354.1|352.4|1
1730596740000|2024-11-03 01:19:00|354.08|352.38|353.93|352.23|354.08|352.38|353.93|352.23|13
1730596750000|2024-11-03 01:19:10|353.92|352.22|353.92|352.22|353.92|352.22|353.92|352.22|1
1730596760000|2024-11-03 01:19:20|353.88|352.18|353.78|352.08|353.88|352.18|353.78|352.08|8
1730596770000|2024-11-03 01:19:30|353.79|352.09|353.88|352.18|353.89|352.19|353.79|352.09|17
1730596780000|2024-11-03 01:19:40|353.87|352.17|353.74|352.04|353.87|352.17|353.73|352.03|9
1730596790000|2024-11-03 01:19:50|353.73|352.03|353.76|352.06|353.76|352.06|353.72|352.02|6
1730596800000|2024-11-03 01:20:00|353.78|352.08|353.64|351.94|353.78|352.08|353.62|351.92|8
1730596810000|2024-11-03 01:20:10|353.63|351.93|353.55|351.85|353.64|351.94|353.54|351.84|5
1730596820000|2024-11-03 01:20:20|353.56|351.86|353.54|351.84|353.56|351.86|353.54|351.84|9
1730596830000|2024-11-03 01:20:30|353.52|351.82|353.52|351.82|353.53|351.83|353.52|351.82|5
1730596840000|2024-11-03 01:20:40|353.51|351.81|353.5|351.8|353.51|351.81|353.5|351.8|4
1730596850000|2024-11-03 01:20:50|353.49|351.79|353.46|351.76|353.49|351.79|353.42|351.72|8
1730596860000|2024-11-03 01:21:00|353.45|351.75|353.71|352.01|353.71|352.01|353.45|351.75|17
1730596870000|2024-11-03 01:21:10|353.7|352|353.89|352.19|353.89|352.19|353.7|352|13
1730596880000|2024-11-03 01:21:20|353.9|352.2|354.16|352.46|354.2|352.5|353.9|352.2|15
1730596890000|2024-11-03 01:21:30|354.14|352.44|354.09|352.39|354.15|352.45|354.09|352.39|5
1730596900000|2024-11-03 01:21:40|354.07|352.37|353.98|352.28|354.07|352.37|353.97|352.27|8
1730596920000|2024-11-03 01:22:00|353.97|352.27|353.96|352.26|353.97|352.27|353.89|352.19|8
1730596930000|2024-11-03 01:22:10|353.95|352.25|354|352.3|354|352.3|353.95|352.25|7
1730596940000|2024-11-03 01:22:20|353.98|352.28|353.87|352.17|353.98|352.28|353.87|352.17|6
1730596950000|2024-11-03 01:22:30|353.86|352.16|353.85|352.15|353.86|352.16|353.85|352.15|2
1730596960000|2024-11-03 01:22:40|353.84|352.14|353.83|352.13|353.84|352.14|353.83|352.13|2
1730596970000|2024-11-03 01:22:50|353.82|352.12|353.83|352.13|353.85|352.15|353.81|352.11|8
1730596980000|2024-11-03 01:23:00|353.81|352.11|353.74|352.04|353.81|352.11|353.74|352.04|4
1730596990000|2024-11-03 01:23:10|353.73|352.03|353.43|351.73|353.73|352.03|353.43|351.73|12
1730597000000|2024-11-03 01:23:20|353.42|351.72|353.42|351.72|353.42|351.72|353.42|351.72|1
1730597020000|2024-11-03 01:23:40|353.43|351.73|353.43|351.73|353.43|351.73|353.42|351.72|11
1730597030000|2024-11-03 01:23:50|353.48|351.78|353.44|351.74|353.51|351.81|353.43|351.73|13
1730597040000|2024-11-03 01:24:00|353.43|351.73|353.42|351.72|353.43|351.73|353.42|351.72|2
1730597050000|2024-11-03 01:24:10|353.49|351.79|353.49|351.79|353.5|351.8|353.48|351.78|9
1730597060000|2024-11-03 01:24:20|353.48|351.78|353.73|352.03|353.74|352.04|353.48|351.78|9
1730597070000|2024-11-03 01:24:30|353.77|352.07|353.77|352.07|353.81|352.11|353.77|352.07|9
1730597080000|2024-11-03 01:24:40|353.73|352.03|353.94|352.24|353.95|352.25|353.73|352.03|18
1730597090000|2024-11-03 01:24:50|353.96|352.26|354.02|352.32|354.05|352.35|353.96|352.26|14
1730597100000|2024-11-03 01:25:00|353.99|352.29|354.09|352.39|354.09|352.39|353.97|352.27|8
1730597110000|2024-11-03 01:25:10|354.11|352.41|354.1|352.4|354.13|352.43|354.1|352.4|5
1730597120000|2024-11-03 01:25:20|354.09|352.39|354.13|352.43|354.15|352.45|354.09|352.39|7
1730597130000|2024-11-03 01:25:30|354.15|352.45|354.42|352.72|354.42|352.72|354.15|352.45|12
1730597140000|2024-11-03 01:25:40|354.41|352.71|354.37|352.67|354.41|352.71|354.37|352.67|5
1730597150000|2024-11-03 01:25:50|354.36|352.66|354.35|352.65|354.36|352.66|354.35|352.65|2
1730597160000|2024-11-03 01:26:00|354.34|352.64|354.28|352.58|354.34|352.64|354.28|352.58|4
1730597170000|2024-11-03 01:26:10|354.29|352.59|354.3|352.6|354.3|352.6|354.28|352.58|4
1730597180000|2024-11-03 01:26:20|354.31|352.61|354.27|352.57|354.36|352.66|354.27|352.57|9
1730597190000|2024-11-03 01:26:30|354.28|352.58|354.27|352.57|354.28|352.58|354.27|352.57|2
1730597200000|2024-11-03 01:26:40|354.28|352.58|354.28|352.58|354.28|352.58|354.28|352.58|1
1730597210000|2024-11-03 01:26:50|354.33|352.63|354.33|352.63|354.33|352.63|354.33|352.63|1
1730597220000|2024-11-03 01:27:00|354.3|352.6|354.43|352.73|354.43|352.73|354.3|352.6|14
1730597230000|2024-11-03 01:27:10|354.46|352.76|354.51|352.81|354.62|352.92|354.46|352.76|14
1730597240000|2024-11-03 01:27:20|354.53|352.83|354.5|352.8|354.55|352.85|354.49|352.79|8
1730597250000|2024-11-03 01:27:30|354.49|352.79|354.39|352.69|354.49|352.79|354.39|352.69|6
1730597260000|2024-11-03 01:27:40|354.37|352.67|354.35|352.65|354.37|352.67|354.34|352.64|6
1730597270000|2024-11-03 01:27:50|354.34|352.64|354.33|352.63|354.34|352.64|354.33|352.63|2
1730597280000|2024-11-03 01:28:00|354.32|352.62|354.4|352.7|354.4|352.7|354.32|352.62|8
1730597290000|2024-11-03 01:28:10|354.39|352.69|354.31|352.61|354.39|352.69|354.31|352.61|7
1730597300000|2024-11-03 01:28:20|354.27|352.57|354.23|352.53|354.27|352.57|354.22|352.52|3
1730597310000|2024-11-03 01:28:30|354.24|352.54|354.28|352.58|354.28|352.58|354.24|352.54|7
1730597320000|2024-11-03 01:28:40|354.27|352.57|354.28|352.58|354.29|352.59|354.27|352.57|3
1730597330000|2024-11-03 01:28:50|354.27|352.57|354.24|352.54|354.27|352.57|354.24|352.54|5
1730597340000|2024-11-03 01:29:00|354.23|352.53|354.22|352.52|354.24|352.54|354.22|352.52|4
1730597350000|2024-11-03 01:29:10|354.21|352.51|354.2|352.5|354.21|352.51|354.2|352.5|2
1730597360000|2024-11-03 01:29:20|354.24|352.54|354.26|352.56|354.27|352.57|354.24|352.54|3
1730597370000|2024-11-03 01:29:30|354.29|352.59|354.3|352.6|354.3|352.6|354.29|352.59|2
1730597390000|2024-11-03 01:29:50|354.29|352.59|354.28|352.58|354.29|352.59|354.28|352.58|2
1730597400000|2024-11-03 01:30:00|354.27|352.57|354.45|352.75|354.45|352.75|354.27|352.57|9
1730597410000|2024-11-03 01:30:10|354.42|352.72|354.62|352.92|354.62|352.92|354.42|352.72|9
1730597420000|2024-11-03 01:30:20|354.67|352.97|354.68|352.98|354.68|352.98|354.57|352.87|21
1730597430000|2024-11-03 01:30:30|354.7|353|354.83|353.13|354.83|353.13|354.7|353|4
1730597440000|2024-11-03 01:30:40|354.81|353.11|354.71|353.01|354.81|353.11|354.68|352.98|8
1730597450000|2024-11-03 01:30:50|354.7|353|354.58|352.88|354.7|353|354.58|352.88|8
1730597460000|2024-11-03 01:31:00|354.57|352.87|354.41|352.71|354.6|352.9|354.41|352.71|10
1730597470000|2024-11-03 01:31:10|354.42|352.72|354.4|352.7|354.42|352.72|354.39|352.69|7
1730597480000|2024-11-03 01:31:20|354.39|352.69|354.51|352.81|354.54|352.84|354.39|352.69|12
1730597490000|2024-11-03 01:31:30|354.5|352.8|354.52|352.82|354.52|352.82|354.49|352.79|6
1730597500000|2024-11-03 01:31:40|354.51|352.81|354.51|352.81|354.51|352.81|354.51|352.81|1
1730597510000|2024-11-03 01:31:50|354.5|352.8|354.47|352.77|354.5|352.8|354.47|352.77|4
1730597520000|2024-11-03 01:32:00|354.46|352.76|354.35|352.65|354.46|352.76|354.35|352.65|6
1730597530000|2024-11-03 01:32:10|354.34|352.64|354.28|352.58|354.34|352.64|354.28|352.58|7
1730597540000|2024-11-03 01:32:20|354.27|352.57|354.23|352.53|354.27|352.57|354.23|352.53|3
1730597550000|2024-11-03 01:32:30|354.27|352.57|354.32|352.62|354.32|352.62|354.27|352.57|3
1730597560000|2024-11-03 01:32:40|354.31|352.61|354.36|352.66|354.37|352.67|354.31|352.61|6
1730597570000|2024-11-03 01:32:50|354.35|352.65|354.35|352.65|354.35|352.65|354.35|352.65|1
1730597580000|2024-11-03 01:33:00|354.34|352.64|354.39|352.69|354.4|352.7|354.34|352.64|12
1730597590000|2024-11-03 01:33:10|354.4|352.7|354.38|352.68|354.4|352.7|354.38|352.68|3
1730597600000|2024-11-03 01:33:20|354.37|352.67|354.4|352.7|354.4|352.7|354.37|352.67|2
1730597610000|2024-11-03 01:33:30|354.39|352.69|354.39|352.69|354.39|352.69|354.39|352.69|1
1730597620000|2024-11-03 01:33:40|354.38|352.68|354.38|352.68|354.38|352.68|354.38|352.68|1
1730597630000|2024-11-03 01:33:50|354.37|352.67|354.37|352.67|354.37|352.67|354.37|352.67|1
1730597640000|2024-11-03 01:34:00|354.5|352.8|354.56|352.86|354.61|352.91|354.5|352.8|12
1730597650000|2024-11-03 01:34:10|354.55|352.85|354.61|352.91|354.63|352.93|354.55|352.85|6
1730597660000|2024-11-03 01:34:20|354.57|352.87|354.51|352.81|354.57|352.87|354.51|352.81|4
1730597670000|2024-11-03 01:34:30|354.5|352.8|354.5|352.8|354.5|352.8|354.5|352.8|1
1730597680000|2024-11-03 01:34:40|354.49|352.79|354.5|352.8|354.52|352.82|354.48|352.78|9
1730597690000|2024-11-03 01:34:50|354.49|352.79|354.47|352.77|354.49|352.79|354.47|352.77|3
1730597700000|2024-11-03 01:35:00|354.46|352.76|354.31|352.61|354.46|352.76|354.31|352.61|7
1730597710000|2024-11-03 01:35:10|354.32|352.62|354.5|352.8|354.5|352.8|354.31|352.61|14
1730597720000|2024-11-03 01:35:20|354.49|352.79|354.48|352.78|354.49|352.79|354.48|352.78|2
1730597730000|2024-11-03 01:35:30|354.49|352.79|354.5|352.8|354.5|352.8|354.48|352.78|3
1730597740000|2024-11-03 01:35:40|354.51|352.81|354.56|352.86|354.56|352.86|354.51|352.81|4
1730597750000|2024-11-03 01:35:50|354.59|352.89|354.63|352.93|354.63|352.93|354.59|352.89|3
1730597760000|2024-11-03 01:36:00|354.62|352.92|354.58|352.88|354.62|352.92|354.58|352.88|5
1730597770000|2024-11-03 01:36:10|354.55|352.85|354.52|352.82|354.55|352.85|354.52|352.82|5
1730597780000|2024-11-03 01:36:20|354.51|352.81|354.51|352.81|354.51|352.81|354.51|352.81|1
1730597790000|2024-11-03 01:36:30|354.5|352.8|354.44|352.74|354.5|352.8|354.44|352.74|4
1730597800000|2024-11-03 01:36:40|354.43|352.73|354.35|352.65|354.43|352.73|354.35|352.65|6
1730597810000|2024-11-03 01:36:50|354.34|352.64|353.98|352.28|354.34|352.64|353.98|352.28|16
1730597820000|2024-11-03 01:37:00|353.95|352.25|353.89|352.19|353.95|352.25|353.89|352.19|7
1730597830000|2024-11-03 01:37:10|353.97|352.27|353.53|351.83|353.97|352.27|353.53|351.83|16
1730597840000|2024-11-03 01:37:20|353.52|351.82|353.5|351.8|353.52|351.82|353.5|351.8|3
1730597850000|2024-11-03 01:37:30|353.51|351.81|353.49|351.79|353.52|351.82|353.49|351.79|10
1730597860000|2024-11-03 01:37:40|353.5|351.8|353.22|351.52|353.5|351.8|353.22|351.52|9
1730597870000|2024-11-03 01:37:50|353.21|351.51|353.21|351.51|353.23|351.53|353.2|351.5|9
1730597880000|2024-11-03 01:38:00|353.2|351.5|353.21|351.51|353.23|351.53|353.18|351.48|8
1730597890000|2024-11-03 01:38:10|353.2|351.5|353.2|351.5|353.2|351.5|353.19|351.49|3
1730597900000|2024-11-03 01:38:20|353.19|351.49|353.2|351.5|353.22|351.52|353.19|351.49|5
1730597910000|2024-11-03 01:38:30|353.19|351.49|353.16|351.46|353.19|351.49|353.15|351.45|6
1730597920000|2024-11-03 01:38:40|353.15|351.45|353.1|351.4|353.15|351.45|353.09|351.39|4
1730597930000|2024-11-03 01:38:50|353.11|351.41|353.12|351.42|353.14|351.44|353.09|351.39|14
1730597940000|2024-11-03 01:39:00|353.09|351.39|353.06|351.36|353.09|351.39|353.04|351.34|6
1730597950000|2024-11-03 01:39:10|353.09|351.39|353.08|351.38|353.09|351.39|353.07|351.37|6
1730597960000|2024-11-03 01:39:20|353.07|351.37|353.09|351.39|353.1|351.4|353.04|351.34|7
1730597970000|2024-11-03 01:39:30|353.11|351.41|353.16|351.46|353.16|351.46|353.11|351.41|5
1730597980000|2024-11-03 01:39:40|353.17|351.47|353.23|351.53|353.23|351.53|353.17|351.47|4
1730597990000|2024-11-03 01:39:50|353.3|351.6|353.49|351.79|353.5|351.8|353.3|351.6|6
1730598000000|2024-11-03 01:40:00|353.48|351.78|353.45|351.75|353.48|351.78|353.45|351.75|4
1730598010000|2024-11-03 01:40:10|353.44|351.74|353.25|351.55|353.44|351.74|353.23|351.53|11
1730598020000|2024-11-03 01:40:20|353.26|351.56|353.35|351.65|353.35|351.65|353.26|351.56|5
1730598030000|2024-11-03 01:40:30|353.41|351.71|353.57|351.87|353.57|351.87|353.41|351.71|15
1730598040000|2024-11-03 01:40:40|353.59|351.89|353.58|351.88|353.59|351.89|353.58|351.88|4
1730598050000|2024-11-03 01:40:50|353.57|351.87|353.42|351.72|353.57|351.87|353.42|351.72|6
1730598060000|2024-11-03 01:41:00|353.41|351.71|353.4|351.7|353.41|351.71|353.38|351.68|4
1730598070000|2024-11-03 01:41:10|353.39|351.69|353.54|351.84|353.55|351.85|353.39|351.69|7
1730598080000|2024-11-03 01:41:20|353.55|351.85|353.62|351.92|353.64|351.94|353.55|351.85|5
1730598090000|2024-11-03 01:41:30|353.61|351.91|353.5|351.8|353.61|351.91|353.48|351.78|7
1730598100000|2024-11-03 01:41:40|353.49|351.79|353.48|351.78|353.5|351.8|353.48|351.78|16
1730598110000|2024-11-03 01:41:50|353.49|351.79|353.34|351.64|353.49|351.79|353.34|351.64|8
1730598120000|2024-11-03 01:42:00|353.35|351.65|353.37|351.67|353.4|351.7|353.35|351.65|6
1730598130000|2024-11-03 01:42:10|353.35|351.65|353.31|351.61|353.38|351.68|353.3|351.6|12
1730598140000|2024-11-03 01:42:20|353.3|351.6|353.2|351.5|353.3|351.6|353.2|351.5|6
1730598150000|2024-11-03 01:42:30|353.19|351.49|353.16|351.46|353.19|351.49|353.16|351.46|4
1730598160000|2024-11-03 01:42:40|353.17|351.47|353.3|351.6|353.3|351.6|353.17|351.47|8
1730598170000|2024-11-03 01:42:50|353.31|351.61|353.28|351.58|353.31|351.61|353.28|351.58|4
1730598180000|2024-11-03 01:43:00|353.27|351.57|353.27|351.57|353.27|351.57|353.27|351.57|1
1730598200000|2024-11-03 01:43:20|353.28|351.58|353.23|351.53|353.41|351.71|353.22|351.52|18
1730598210000|2024-11-03 01:43:30|353.22|351.52|353.22|351.52|353.23|351.53|353.22|351.52|9
1730598220000|2024-11-03 01:43:40|353.21|351.51|353.19|351.49|353.21|351.51|353.19|351.49|3
1730598230000|2024-11-03 01:43:50|353.18|351.48|353.26|351.56|353.26|351.56|353.18|351.48|3
1730598240000|2024-11-03 01:44:00|353.25|351.55|353.18|351.48|353.25|351.55|353.18|351.48|10
1730598250000|2024-11-03 01:44:10|353.17|351.47|353.08|351.38|353.17|351.47|353.07|351.37|7
1730598260000|2024-11-03 01:44:20|353.09|351.39|353.08|351.38|353.09|351.39|353.07|351.37|6
1730598270000|2024-11-03 01:44:30|353.14|351.44|353.14|351.44|353.14|351.44|353.14|351.44|1
1730598280000|2024-11-03 01:44:40|353.16|351.46|353.16|351.46|353.16|351.46|353.16|351.46|1
1730598300000|2024-11-03 01:45:00|353.2|351.5|353.24|351.54|353.24|351.54|353.2|351.5|5
1730598310000|2024-11-03 01:45:10|353.3|351.6|353.31|351.61|353.34|351.64|353.3|351.6|7
1730598320000|2024-11-03 01:45:20|353.3|351.6|353.36|351.66|353.36|351.66|353.26|351.56|8
1730598330000|2024-11-03 01:45:30|353.35|351.65|353.27|351.57|353.37|351.67|353.27|351.57|5
1730598340000|2024-11-03 01:45:40|353.28|351.58|353.55|351.85|353.55|351.85|353.28|351.58|11
1730598350000|2024-11-03 01:45:50|353.54|351.84|353.45|351.75|353.54|351.84|353.45|351.75|5
1730598360000|2024-11-03 01:46:00|353.44|351.74|353.47|351.77|353.5|351.8|353.44|351.74|13
1730598370000|2024-11-03 01:46:10|353.5|351.8|353.32|351.62|353.54|351.84|353.32|351.62|10
1730598380000|2024-11-03 01:46:20|353.33|351.63|353.56|351.86|353.56|351.86|353.33|351.63|10
1730598390000|2024-11-03 01:46:30|353.55|351.85|353.61|351.91|353.63|351.93|353.55|351.85|6
1730598400000|2024-11-03 01:46:40|353.6|351.9|353.49|351.79|353.6|351.9|353.49|351.79|5
1730598410000|2024-11-03 01:46:50|353.48|351.78|353.43|351.73|353.48|351.78|353.43|351.73|8
1730598420000|2024-11-03 01:47:00|353.39|351.69|353.36|351.66|353.39|351.69|353.34|351.64|10
1730598430000|2024-11-03 01:47:10|353.35|351.65|353.44|351.74|353.44|351.74|353.35|351.65|10
1730598440000|2024-11-03 01:47:20|353.43|351.73|353.25|351.55|353.43|351.73|353.25|351.55|12
1730598450000|2024-11-03 01:47:30|353.28|351.58|353.17|351.47|353.28|351.58|353.17|351.47|5
1730598460000|2024-11-03 01:47:40|353.16|351.46|353.1|351.4|353.16|351.46|353.1|351.4|9
1730598470000|2024-11-03 01:47:50|353.09|351.39|352.98|351.28|353.09|351.39|352.97|351.27|13
1730598480000|2024-11-03 01:48:00|352.99|351.29|353.15|351.45|353.17|351.47|352.99|351.29|11
1730598490000|2024-11-03 01:48:10|353.14|351.44|353.22|351.52|353.23|351.53|353.14|351.44|5
1730598500000|2024-11-03 01:48:20|353.21|351.51|353.32|351.62|353.34|351.64|353.19|351.49|10
1730598510000|2024-11-03 01:48:30|353.29|351.59|353.25|351.55|353.29|351.59|353.24|351.54|7
1730598520000|2024-11-03 01:48:40|353.27|351.57|353.39|351.69|353.4|351.7|353.27|351.57|13
1730598530000|2024-11-03 01:48:50|353.38|351.68|353.39|351.69|353.39|351.69|353.38|351.68|2
1730598540000|2024-11-03 01:49:00|353.4|351.7|353.69|351.99|353.72|352.02|353.4|351.7|10
1730598550000|2024-11-03 01:49:10|353.7|352|353.83|352.13|353.86|352.16|353.7|352|10
1730598560000|2024-11-03 01:49:20|353.84|352.14|353.92|352.22|353.95|352.25|353.84|352.14|7
1730598570000|2024-11-03 01:49:30|353.91|352.21|353.76|352.06|353.91|352.21|353.76|352.06|9
1730598580000|2024-11-03 01:49:40|353.75|352.05|353.73|352.03|353.75|352.05|353.73|352.03|3
1730598600000|2024-11-03 01:50:00|353.72|352.02|353.58|351.88|353.72|352.02|353.58|351.88|7
1730598610000|2024-11-03 01:50:10|353.57|351.87|353.54|351.84|353.57|351.87|353.54|351.84|4
1730598620000|2024-11-03 01:50:20|353.53|351.83|353.52|351.82|353.53|351.83|353.52|351.82|2
1730598630000|2024-11-03 01:50:30|353.51|351.81|353.57|351.87|353.57|351.87|353.5|351.8|5
1730598640000|2024-11-03 01:50:40|353.58|351.88|353.72|352.02|353.72|352.02|353.58|351.88|3
1730598650000|2024-11-03 01:50:50|353.71|352.01|353.71|352.01|353.72|352.02|353.7|352|5
1730598660000|2024-11-03 01:51:00|353.7|352|353.84|352.14|353.86|352.16|353.69|351.99|7
1730598670000|2024-11-03 01:51:10|353.83|352.13|353.72|352.02|353.83|352.13|353.72|352.02|6
1730598680000|2024-11-03 01:51:20|353.75|352.05|353.78|352.08|353.79|352.09|353.75|352.05|3
1730598690000|2024-11-03 01:51:30|353.79|352.09|353.78|352.08|353.79|352.09|353.78|352.08|2
1730598700000|2024-11-03 01:51:40|353.79|352.09|353.81|352.11|353.84|352.14|353.79|352.09|6
1730598710000|2024-11-03 01:51:50|353.8|352.1|353.77|352.07|353.8|352.1|353.77|352.07|4
1730598720000|2024-11-03 01:52:00|353.76|352.06|353.6|351.9|353.76|352.06|353.6|351.9|8
1730598730000|2024-11-03 01:52:10|353.59|351.89|353.4|351.7|353.59|351.89|353.35|351.65|14
1730598740000|2024-11-03 01:52:20|353.38|351.68|353.39|351.69|353.4|351.7|353.38|351.68|7
1730598750000|2024-11-03 01:52:30|353.4|351.7|353.53|351.83|353.53|351.83|353.39|351.69|11
1730598760000|2024-11-03 01:52:40|353.52|351.82|353.45|351.75|353.52|351.82|353.45|351.75|6
1730598770000|2024-11-03 01:52:50|353.44|351.74|353.41|351.71|353.44|351.74|353.41|351.71|4
1730598780000|2024-11-03 01:53:00|353.4|351.7|353.33|351.63|353.4|351.7|353.33|351.63|5
1730598800000|2024-11-03 01:53:20|353.32|351.62|353.21|351.51|353.32|351.62|353.21|351.51|4
1730598810000|2024-11-03 01:53:30|353.2|351.5|353.22|351.52|353.22|351.52|353.16|351.46|6
1730598820000|2024-11-03 01:53:40|353.21|351.51|353.28|351.58|353.28|351.58|353.21|351.51|4
1730598830000|2024-11-03 01:53:50|353.3|351.6|353.42|351.72|353.44|351.74|353.3|351.6|9
1730598840000|2024-11-03 01:54:00|353.41|351.71|353.31|351.61|353.41|351.71|353.31|351.61|5
1730598850000|2024-11-03 01:54:10|353.3|351.6|352.94|351.24|353.3|351.6|352.94|351.24|10
1730598860000|2024-11-03 01:54:20|352.9|351.2|352.74|351.04|352.9|351.2|352.7|351|16
1730598870000|2024-11-03 01:54:30|352.75|351.05|352.55|350.85|352.75|351.05|352.55|350.85|12
1730598880000|2024-11-03 01:54:40|352.56|350.86|352.54|350.84|352.56|350.86|352.54|350.84|3
1730598890000|2024-11-03 01:54:50|352.53|350.83|352.52|350.82|352.53|350.83|352.52|350.82|2
1730598900000|2024-11-03 01:55:00|352.49|350.79|352.61|350.91|352.67|350.97|352.34|350.64|22
1730598910000|2024-11-03 01:55:10|352.6|350.9|352.33|350.63|352.6|350.9|352.3|350.6|16
1730598920000|2024-11-03 01:55:20|352.34|350.64|352.42|350.72|352.45|350.75|352.33|350.63|16
1730598930000|2024-11-03 01:55:30|352.41|350.71|352.33|350.63|352.41|350.71|352.32|350.62|16
1730598940000|2024-11-03 01:55:40|352.34|350.64|352.36|350.66|352.37|350.67|352.34|350.64|6
1730598950000|2024-11-03 01:55:50|352.35|350.65|352.32|350.62|352.36|350.66|352.31|350.61|12
1730598960000|2024-11-03 01:56:00|352.31|350.61|352.07|350.37|352.31|350.61|352.07|350.37|15
1730598970000|2024-11-03 01:56:10|351.97|350.27|352.03|350.33|352.04|350.34|351.97|350.27|8
1730598980000|2024-11-03 01:56:20|352.04|350.34|352.33|350.63|352.33|350.63|352.04|350.34|11
1730598990000|2024-11-03 01:56:30|352.34|350.64|352.84|351.14|352.85|351.15|352.34|350.64|27
1730599000000|2024-11-03 01:56:40|352.85|351.15|353.23|351.53|353.6|351.9|352.85|351.15|24
1730599010000|2024-11-03 01:56:50|353.22|351.52|353.12|351.42|353.23|351.53|353.12|351.42|7
1730599020000|2024-11-03 01:57:00|353.11|351.41|353.04|351.34|353.15|351.45|353.03|351.33|20
1730599030000|2024-11-03 01:57:10|353.05|351.35|353.02|351.32|353.07|351.37|352.93|351.23|15
1730599040000|2024-11-03 01:57:20|353.01|351.31|352.9|351.2|353.01|351.31|352.89|351.19|9
1730599050000|2024-11-03 01:57:30|352.89|351.19|352.91|351.21|352.94|351.24|352.88|351.18|10
1730599060000|2024-11-03 01:57:40|352.9|351.2|352.94|351.24|352.96|351.26|352.9|351.2|6
1730599070000|2024-11-03 01:57:50|352.92|351.22|352.81|351.11|352.92|351.22|352.81|351.11|8
1730599080000|2024-11-03 01:58:00|352.82|351.12|352.8|351.1|352.87|351.17|352.8|351.1|6
1730599090000|2024-11-03 01:58:10|352.79|351.09|352.81|351.11|352.81|351.11|352.77|351.07|7
1730599100000|2024-11-03 01:58:20|352.82|351.12|352.73|351.03|352.82|351.12|352.68|350.98|16
1730599110000|2024-11-03 01:58:30|352.72|351.02|352.43|350.73|352.73|351.03|352.4|350.7|24
1730599120000|2024-11-03 01:58:40|352.42|350.72|352.47|350.77|352.49|350.79|352.4|350.7|9
1730599130000|2024-11-03 01:58:50|352.46|350.76|352.69|350.99|352.7|351|352.46|350.76|18
1730599140000|2024-11-03 01:59:00|352.7|351|352.57|350.87|352.7|351|352.57|350.87|15
1730599150000|2024-11-03 01:59:10|352.54|350.84|352.29|350.59|352.56|350.86|352.22|350.52|16
1730599160000|2024-11-03 01:59:20|352.28|350.58|352.34|350.64|352.35|350.65|352.28|350.58|11
1730599170000|2024-11-03 01:59:30|352.33|350.63|352.24|350.54|352.34|350.64|352.22|350.52|13
1730599180000|2024-11-03 01:59:40|352.25|350.55|352.02|350.32|352.26|350.56|352|350.3|22
1730599190000|2024-11-03 01:59:50|352.01|350.31|352.03|350.33|352.12|350.42|352.01|350.31|14
1730599200000|2024-11-03 02:00:00|352.09|350.39|352.08|350.38|352.12|350.42|352.06|350.36|13
1730599210000|2024-11-03 02:00:10|352.03|350.33|352.32|350.62|352.42|350.72|352.03|350.33|20
1730599220000|2024-11-03 02:00:20|352.31|350.61|352.14|350.44|352.34|350.64|352.14|350.44|17
1730599230000|2024-11-03 02:00:30|352.13|350.43|352.16|350.46|352.26|350.56|352.13|350.43|12
1730599240000|2024-11-03 02:00:40|352.2|350.5|352.24|350.54|352.37|350.67|352.18|350.48|13
1730599250000|2024-11-03 02:00:50|352.17|350.47|352.14|350.44|352.23|350.53|352.14|350.44|12
1730599260000|2024-11-03 02:01:00|352.13|350.43|352.14|350.44|352.2|350.5|352.09|350.39|19
1730599270000|2024-11-03 02:01:10|352.21|350.51|352.49|350.79|352.53|350.83|352.13|350.43|24
1730599280000|2024-11-03 02:01:20|352.48|350.78|352.72|351.02|352.8|351.1|352.48|350.78|22
1730599290000|2024-11-03 02:01:30|352.71|351.01|352.69|350.99|352.72|351.02|352.68|350.98|20
1730599300000|2024-11-03 02:01:40|352.68|350.98|352.68|350.98|352.69|350.99|352.67|350.97|5
1730599310000|2024-11-03 02:01:50|352.7|351|352.64|350.94|352.74|351.04|352.64|350.94|9
1730599320000|2024-11-03 02:02:00|352.63|350.93|352.45|350.75|352.63|350.93|352.45|350.75|13
1730599330000|2024-11-03 02:02:10|352.47|350.77|352.48|350.78|352.52|350.82|352.45|350.75|19
1730599340000|2024-11-03 02:02:20|352.47|350.77|352.7|351|352.7|351|352.46|350.76|15
1730599350000|2024-11-03 02:02:30|352.69|350.99|352.55|350.85|352.69|350.99|352.55|350.85|9
1730599360000|2024-11-03 02:02:40|352.53|350.83|352.48|350.78|352.53|350.83|352.48|350.78|9
1730599370000|2024-11-03 02:02:50|352.49|350.79|352.53|350.83|352.53|350.83|352.48|350.78|6
1730599380000|2024-11-03 02:03:00|352.57|350.87|352.58|350.88|352.6|350.9|352.41|350.71|12
1730599390000|2024-11-03 02:03:10|352.69|350.99|352.6|350.9|352.7|351|352.6|350.9|11
1730599400000|2024-11-03 02:03:20|352.62|350.92|352.73|351.03|352.75|351.05|352.62|350.92|15
1730599410000|2024-11-03 02:03:30|352.72|351.02|352.72|351.02|352.76|351.06|352.72|351.02|6
1730599420000|2024-11-03 02:03:40|352.73|351.03|352.79|351.09|352.8|351.1|352.57|350.87|15
1730599430000|2024-11-03 02:03:50|352.8|351.1|353.18|351.48|353.25|351.55|352.8|351.1|20
1730599440000|2024-11-03 02:04:00|353.17|351.47|353.05|351.35|353.17|351.47|353.05|351.35|14
1730599450000|2024-11-03 02:04:10|353.07|351.37|353.19|351.49|353.23|351.53|353.07|351.37|17
1730599460000|2024-11-03 02:04:20|353.17|351.47|353.22|351.52|353.22|351.52|353.11|351.41|19
1730599470000|2024-11-03 02:04:30|353.23|351.53|353.09|351.39|353.3|351.6|353.08|351.38|22
1730599480000|2024-11-03 02:04:40|353.08|351.38|352.96|351.26|353.09|351.39|352.92|351.22|18
1730599490000|2024-11-03 02:04:50|352.95|351.25|352.97|351.27|353|351.3|352.94|351.24|9
1730599500000|2024-11-03 02:05:00|353|351.3|353.31|351.61|353.31|351.61|353|351.3|15
1730599510000|2024-11-03 02:05:10|353.32|351.62|353.18|351.48|353.32|351.62|353.17|351.47|14
1730599520000|2024-11-03 02:05:20|353.17|351.47|353.09|351.39|353.17|351.47|353.09|351.39|10
1730599530000|2024-11-03 02:05:30|353.11|351.41|353.13|351.43|353.15|351.45|353.11|351.41|13
1730599540000|2024-11-03 02:05:40|353.07|351.37|352.95|351.25|353.07|351.37|352.95|351.25|10
1730599550000|2024-11-03 02:05:50|352.9|351.2|352.95|351.25|352.95|351.25|352.9|351.2|8
1730599560000|2024-11-03 02:06:00|352.94|351.24|352.94|351.24|352.94|351.24|352.9|351.2|7
1730599570000|2024-11-03 02:06:10|352.95|351.25|353.04|351.34|353.12|351.42|352.94|351.24|10
1730599580000|2024-11-03 02:06:20|353.03|351.33|353.08|351.38|353.08|351.38|352.98|351.28|16
1730599590000|2024-11-03 02:06:30|353.11|351.41|353.09|351.39|353.17|351.47|353.09|351.39|14
1730599600000|2024-11-03 02:06:40|353.08|351.38|353.08|351.38|353.08|351.38|353.08|351.38|1
1730599610000|2024-11-03 02:06:50|353.07|351.37|353.07|351.37|353.07|351.37|353.07|351.37|1
1730599620000|2024-11-03 02:07:00|353.06|351.36|352.96|351.26|353.06|351.36|352.95|351.25|13
1730599630000|2024-11-03 02:07:10|352.95|351.25|352.6|350.9|352.95|351.25|352.56|350.86|10
1730599640000|2024-11-03 02:07:20|352.63|350.93|352.73|351.03|352.73|351.03|352.62|350.92|15
1730599650000|2024-11-03 02:07:30|352.74|351.04|352.7|351|352.79|351.09|352.69|350.99|12
1730599660000|2024-11-03 02:07:40|352.71|351.01|352.71|351.01|352.77|351.07|352.71|351.01|10
1730599670000|2024-11-03 02:07:50|352.72|351.02|352.58|350.88|352.72|351.02|352.58|350.88|11
1730599680000|2024-11-03 02:08:00|352.61|350.91|352.59|350.89|352.63|350.93|352.55|350.85|19
1730599690000|2024-11-03 02:08:10|352.6|350.9|352.43|350.73|352.6|350.9|352.43|350.73|19
1730599700000|2024-11-03 02:08:20|352.41|350.71|352.39|350.69|352.43|350.73|352.21|350.51|17
1730599710000|2024-11-03 02:08:30|352.46|350.76|352.69|350.99|352.74|351.04|352.44|350.74|21
1730599720000|2024-11-03 02:08:40|352.66|350.96|352.84|351.14|352.85|351.15|352.64|350.94|13
1730599730000|2024-11-03 02:08:50|352.85|351.15|352.77|351.07|352.91|351.21|352.75|351.05|13
1730599740000|2024-11-03 02:09:00|352.79|351.09|352.8|351.1|352.84|351.14|352.78|351.08|18
1730599750000|2024-11-03 02:09:10|352.77|351.07|352.79|351.09|352.81|351.11|352.76|351.06|12
1730599760000|2024-11-03 02:09:20|352.82|351.12|352.92|351.22|352.93|351.23|352.82|351.12|8
1730599770000|2024-11-03 02:09:30|352.91|351.21|352.94|351.24|352.94|351.24|352.91|351.21|3
1730599780000|2024-11-03 02:09:40|353.02|351.32|353.18|351.48|353.18|351.48|353.02|351.32|10
1730599790000|2024-11-03 02:09:50|353.17|351.47|353.15|351.45|353.17|351.47|353.15|351.45|8
1730599800000|2024-11-03 02:10:00|353.16|351.46|352.82|351.12|353.17|351.47|352.78|351.08|18
1730599810000|2024-11-03 02:10:10|352.86|351.16|353|351.3|353.02|351.32|352.83|351.13|24
1730599820000|2024-11-03 02:10:20|353.01|351.31|353.01|351.31|353.01|351.31|353|351.3|3
1730599830000|2024-11-03 02:10:30|353.03|351.33|353.12|351.42|353.15|351.45|353.03|351.33|14
1730599840000|2024-11-03 02:10:40|353.14|351.44|352.99|351.29|353.14|351.44|352.91|351.21|14
1730599850000|2024-11-03 02:10:50|353.02|351.32|353.06|351.36|353.06|351.36|353.02|351.32|7
1730599860000|2024-11-03 02:11:00|353.05|351.35|353.34|351.64|353.34|351.64|353.05|351.35|9
1730599870000|2024-11-03 02:11:10|353.37|351.67|353.44|351.74|353.49|351.79|353.37|351.67|8
1730599880000|2024-11-03 02:11:20|353.43|351.73|353.4|351.7|353.43|351.73|353.4|351.7|7
1730599890000|2024-11-03 02:11:30|353.37|351.67|352.51|350.81|353.37|351.67|352.51|350.81|21
1730599900000|2024-11-03 02:11:40|352.27|350.57|352.39|350.69|352.48|350.78|352.15|350.45|28
1730599910000|2024-11-03 02:11:50|352.41|350.71|352.76|351.06|352.77|351.07|352.41|350.71|22
1730599920000|2024-11-03 02:12:00|352.77|351.07|352.66|350.96|352.77|351.07|352.52|350.82|20
1730599930000|2024-11-03 02:12:10|352.69|350.99|353.06|351.36|353.07|351.37|352.69|350.99|22
1730599940000|2024-11-03 02:12:20|353.05|351.35|353.01|351.31|353.06|351.36|352.99|351.29|9
1730599950000|2024-11-03 02:12:30|353|351.3|352.79|351.09|353|351.3|352.79|351.09|10
1730599960000|2024-11-03 02:12:40|352.8|351.1|352.7|351|352.8|351.1|352.62|350.92|15
1730599970000|2024-11-03 02:12:50|352.72|351.02|352.67|350.97|352.73|351.03|352.67|350.97|13
1730599980000|2024-11-03 02:13:00|352.66|350.96|352.49|350.79|352.69|350.99|352.49|350.79|21
1730599990000|2024-11-03 02:13:10|352.46|350.76|352.46|350.76|352.49|350.79|352.3|350.6|25
1730600000000|2024-11-03 02:13:20|352.48|350.78|352.66|350.96|352.71|351.01|352.48|350.78|21
1730600010000|2024-11-03 02:13:30|352.67|350.97|352.73|351.03|352.73|351.03|352.61|350.91|15
1730600020000|2024-11-03 02:13:40|352.72|351.02|352.88|351.18|352.91|351.21|352.72|351.02|18
1730600030000|2024-11-03 02:13:50|352.89|351.19|353.19|351.49|353.19|351.49|352.89|351.19|12
1730600040000|2024-11-03 02:14:00|353.2|351.5|353.2|351.5|353.25|351.55|353.17|351.47|17
1730600050000|2024-11-03 02:14:10|353.17|351.47|353.04|351.34|353.17|351.47|353.03|351.33|16
1730600060000|2024-11-03 02:14:20|353.01|351.31|352.74|351.04|353.01|351.31|352.72|351.02|14
1730600070000|2024-11-03 02:14:30|352.72|351.02|352.52|350.82|352.74|351.04|352.48|350.78|18
1730600080000|2024-11-03 02:14:40|352.53|350.83|352.56|350.86|352.56|350.86|352.48|350.78|20
1730600090000|2024-11-03 02:14:50|352.58|350.88|352.56|350.86|352.6|350.9|352.52|350.82|15
1730600100000|2024-11-03 02:15:00|352.57|350.87|352.2|350.5|352.58|350.88|352.2|350.5|15
1730600110000|2024-11-03 02:15:10|352.19|350.49|352.05|350.35|352.25|350.55|352.05|350.35|16
1730600120000|2024-11-03 02:15:20|352.06|350.36|351.98|350.28|352.06|350.36|351.95|350.25|23
1730600130000|2024-11-03 02:15:30|351.97|350.27|352.06|350.36|352.06|350.36|351.91|350.21|17
1730600140000|2024-11-03 02:15:40|352.04|350.34|351.86|350.16|352.07|350.37|351.8|350.1|20
1730600150000|2024-11-03 02:15:50|351.9|350.2|351.98|350.28|352|350.3|351.9|350.2|16
1730600160000|2024-11-03 02:16:00|351.95|350.25|352.1|350.4|352.1|350.4|351.92|350.22|13
1730600170000|2024-11-03 02:16:10|352.11|350.41|352.29|350.59|352.33|350.63|352.11|350.41|13
1730600180000|2024-11-03 02:16:20|352.3|350.6|352.51|350.81|352.51|350.81|352.29|350.59|28
1730600190000|2024-11-03 02:16:30|352.5|350.8|352.7|351|352.75|351.05|352.5|350.8|18
1730600200000|2024-11-03 02:16:40|352.67|350.97|352.58|350.88|352.67|350.97|352.58|350.88|18
1730600210000|2024-11-03 02:16:50|352.57|350.87|352.58|350.88|352.61|350.91|352.43|350.73|17
1730600220000|2024-11-03 02:17:00|352.6|350.9|352.6|350.9|352.71|351.01|352.57|350.87|13
1730600230000|2024-11-03 02:17:10|352.59|350.89|352.58|350.88|352.6|350.9|352.54|350.84|13
1730600240000|2024-11-03 02:17:20|352.55|350.85|352.65|350.95|352.65|350.95|352.55|350.85|17
1730600250000|2024-11-03 02:17:30|352.64|350.94|352.64|350.94|352.67|350.97|352.61|350.91|17
1730600260000|2024-11-03 02:17:40|352.65|350.95|352.79|351.09|352.79|351.09|352.65|350.95|20
1730600270000|2024-11-03 02:17:50|352.8|351.1|352.86|351.16|352.92|351.22|352.8|351.1|10
1730600280000|2024-11-03 02:18:00|352.89|351.19|352.91|351.21|352.95|351.25|352.88|351.18|10
1730600290000|2024-11-03 02:18:10|352.9|351.2|352.87|351.17|352.9|351.2|352.79|351.09|10
1730600300000|2024-11-03 02:18:20|352.86|351.16|352.85|351.15|352.89|351.19|352.85|351.15|13
1730600310000|2024-11-03 02:18:30|352.82|351.12|352.79|351.09|352.85|351.15|352.77|351.07|16
1730600320000|2024-11-03 02:18:40|352.77|351.07|352.77|351.07|352.82|351.12|352.77|351.07|9
1730600330000|2024-11-03 02:18:50|352.76|351.06|352.79|351.09|352.79|351.09|352.76|351.06|5
1730600340000|2024-11-03 02:19:00|352.99|351.29|353.13|351.43|353.16|351.46|352.99|351.29|14
1730600350000|2024-11-03 02:19:10|353.15|351.45|353.06|351.36|353.16|351.46|353.03|351.33|12
1730600360000|2024-11-03 02:19:20|353.08|351.38|353.05|351.35|353.11|351.41|353.04|351.34|13
1730600370000|2024-11-03 02:19:30|353.04|351.34|353.03|351.33|353.06|351.36|353.03|351.33|11
1730600380000|2024-11-03 02:19:40|353.02|351.32|352.92|351.22|353.02|351.32|352.91|351.21|4
1730600390000|2024-11-03 02:19:50|352.95|351.25|352.82|351.12|352.95|351.25|352.8|351.1|13
1730600400000|2024-11-03 02:20:00|352.81|351.11|352.7|351|352.81|351.11|352.69|350.99|21
1730600410000|2024-11-03 02:20:10|352.71|351.01|352.67|350.97|352.74|351.04|352.67|350.97|8
1730600420000|2024-11-03 02:20:20|352.7|351|352.82|351.12|352.85|351.15|352.67|350.97|24
1730600430000|2024-11-03 02:20:30|352.84|351.14|352.63|350.93|352.87|351.17|352.61|350.91|14
1730600440000|2024-11-03 02:20:40|352.61|350.91|352.29|350.59|352.63|350.93|352.29|350.59|11
1730600460000|2024-11-03 02:21:00|352.33|350.63|352.5|350.8|352.5|350.8|352.33|350.63|16
1730600470000|2024-11-03 02:21:10|352.53|350.83|352.52|350.82|352.54|350.84|352.45|350.75|27
1730600480000|2024-11-03 02:21:20|352.58|350.88|352.43|350.73|352.6|350.9|352.43|350.73|14
1730600490000|2024-11-03 02:21:30|352.42|350.72|352.35|350.65|352.42|350.72|352.35|350.65|7
1730600500000|2024-11-03 02:21:40|352.34|350.64|352.25|350.55|352.38|350.68|352.24|350.54|15
1730600510000|2024-11-03 02:21:50|352.24|350.54|352.2|350.5|352.25|350.55|352.17|350.47|12
1730600520000|2024-11-03 02:22:00|352.17|350.47|352.02|350.32|352.19|350.49|352.02|350.32|10
1730600530000|2024-11-03 02:22:10|352.01|350.31|351.9|350.2|352.01|350.31|351.9|350.2|16
1730600540000|2024-11-03 02:22:20|351.92|350.22|351.74|350.04|351.92|350.22|351.74|350.04|15
1730600550000|2024-11-03 02:22:30|351.7|350|351.4|349.7|351.71|350.01|351.22|349.52|25
1730600560000|2024-11-03 02:22:40|351.42|349.72|351.45|349.75|351.49|349.79|351.35|349.65|21
1730600570000|2024-11-03 02:22:50|351.44|349.74|351.47|349.77|351.51|349.81|351.34|349.64|25
1730600580000|2024-11-03 02:23:00|351.4|349.7|351.31|349.61|351.45|349.75|351.31|349.61|23
1730600590000|2024-11-03 02:23:10|351.32|349.62|350.94|349.24|351.32|349.62|350.94|349.24|23
1730600600000|2024-11-03 02:23:20|350.95|349.25|350.81|349.11|351.06|349.36|350.78|349.08|23
1730600610000|2024-11-03 02:23:30|350.78|349.08|350.67|348.97|350.81|349.11|350.66|348.96|24
1730600620000|2024-11-03 02:23:40|350.65|348.95|350.85|349.15|350.86|349.16|350.65|348.95|12
1730600630000|2024-11-03 02:23:50|350.86|349.16|351.02|349.32|351.07|349.37|350.86|349.16|16
1730600640000|2024-11-03 02:24:00|351.01|349.31|350.93|349.23|351.07|349.37|350.93|349.23|22
1730600650000|2024-11-03 02:24:10|350.92|349.22|350.63|348.93|350.94|349.24|350.61|348.91|17
1730600660000|2024-11-03 02:24:20|350.65|348.95|350.61|348.91|350.65|348.95|350.59|348.89|15
1730600670000|2024-11-03 02:24:30|350.62|348.92|350.65|348.95|350.69|348.99|350.62|348.92|9
1730600680000|2024-11-03 02:24:40|350.63|348.93|350.35|348.65|350.64|348.94|350.32|348.62|21
1730600690000|2024-11-03 02:24:50|350.36|348.66|350.4|348.7|350.41|348.71|350.34|348.64|12
1730600700000|2024-11-03 02:25:00|350.39|348.69|349.89|348.19|350.39|348.69|349.89|348.19|29
1730600710000|2024-11-03 02:25:10|349.9|348.2|349.86|348.16|349.97|348.27|349.85|348.15|20
1730600720000|2024-11-03 02:25:20|349.82|348.12|349.84|348.14|349.88|348.18|349.81|348.11|17
1730600730000|2024-11-03 02:25:30|349.85|348.15|350.04|348.34|350.12|348.42|349.84|348.14|20
1730600740000|2024-11-03 02:25:40|350.03|348.33|349.84|348.14|350.06|348.36|349.84|348.14|20
1730600750000|2024-11-03 02:25:50|349.83|348.13|349.89|348.19|349.98|348.28|349.83|348.13|18
1730600760000|2024-11-03 02:26:00|349.9|348.2|349.84|348.14|349.9|348.2|349.84|348.14|13
1730600770000|2024-11-03 02:26:10|349.85|348.15|349.84|348.14|349.88|348.18|349.84|348.14|13
1730600780000|2024-11-03 02:26:20|349.83|348.13|349.7|348|349.83|348.13|349.69|347.99|14
1730600790000|2024-11-03 02:26:30|349.71|348.01|349.72|348.02|349.75|348.05|349.69|347.99|15
1730600800000|2024-11-03 02:26:40|349.67|347.97|349.53|347.83|349.67|347.97|349.51|347.81|24
1730600810000|2024-11-03 02:26:50|349.54|347.84|349.4|347.7|349.54|347.84|349.36|347.66|15
1730600820000|2024-11-03 02:27:00|349.41|347.71|350.01|348.31|350.01|348.31|349.41|347.71|25
1730600830000|2024-11-03 02:27:10|350.03|348.33|350.03|348.33|350.04|348.34|349.94|348.24|17
1730600840000|2024-11-03 02:27:20|350.02|348.32|349.92|348.22|350.04|348.34|349.89|348.19|13
1730600850000|2024-11-03 02:27:30|349.93|348.23|349.65|347.95|349.93|348.23|349.64|347.94|20
1730600860000|2024-11-03 02:27:40|349.63|347.93|349.48|347.78|349.63|347.93|349.47|347.77|20
1730600870000|2024-11-03 02:27:50|349.49|347.79|349.47|347.77|349.57|347.87|349.46|347.76|15
1730600880000|2024-11-03 02:28:00|349.46|347.76|349.42|347.72|349.47|347.77|349.39|347.69|12
1730600890000|2024-11-03 02:28:10|349.41|347.71|349.37|347.67|349.41|347.71|349.32|347.62|15
1730600900000|2024-11-03 02:28:20|349.33|347.63|348.99|347.29|349.33|347.63|348.99|347.29|18
1730600910000|2024-11-03 02:28:30|349|347.3|348.85|347.15|349|347.3|348.84|347.14|15
1730600920000|2024-11-03 02:28:40|348.99|347.29|349.02|347.32|349.03|347.33|348.99|347.29|11
1730600930000|2024-11-03 02:28:50|349.01|347.31|348.93|347.23|349.01|347.31|348.86|347.16|12
1730600940000|2024-11-03 02:29:00|348.92|347.22|348.9|347.2|348.92|347.22|348.9|347.2|5
1730600950000|2024-11-03 02:29:10|348.89|347.19|348.79|347.09|348.89|347.19|348.78|347.08|12
1730600960000|2024-11-03 02:29:20|348.78|347.08|348.94|347.24|348.94|347.24|348.78|347.08|15
1730600970000|2024-11-03 02:29:30|349.04|347.34|349.27|347.57|349.32|347.62|349.04|347.34|21
1730600980000|2024-11-03 02:29:40|349.26|347.56|349.13|347.43|349.27|347.57|349.09|347.39|20
1730600990000|2024-11-03 02:29:50|349.14|347.44|349.05|347.35|349.17|347.47|349.05|347.35|21
1730601000000|2024-11-03 02:30:00|349.04|347.34|348.84|347.14|349.04|347.34|348.71|347.01|27
1730601010000|2024-11-03 02:30:10|348.83|347.13|348.64|346.94|348.83|347.13|348.52|346.82|29
1730601020000|2024-11-03 02:30:20|348.65|346.95|348.36|346.66|348.66|346.96|348.35|346.65|21
1730601030000|2024-11-03 02:30:30|348.33|346.63|347.96|346.26|348.33|346.63|347.87|346.17|27
1730601040000|2024-11-03 02:30:40|347.9|346.2|347.9|346.2|347.94|346.24|347.89|346.19|11
1730601050000|2024-11-03 02:30:50|347.87|346.17|348.62|346.92|348.62|346.92|347.87|346.17|31
1730601060000|2024-11-03 02:31:00|348.63|346.93|349.32|347.62|349.32|347.62|348.63|346.93|29
1730601070000|2024-11-03 02:31:10|349.33|347.63|349.68|347.98|349.72|348.02|349.28|347.58|28
1730601080000|2024-11-03 02:31:20|349.67|347.97|349.63|347.93|349.67|347.97|349.26|347.56|30
1730601090000|2024-11-03 02:31:30|349.62|347.92|349.34|347.64|349.71|348.01|349.34|347.64|20
1730601100000|2024-11-03 02:31:40|349.33|347.63|349.43|347.73|349.45|347.75|349.31|347.61|26
1730601110000|2024-11-03 02:31:50|349.46|347.76|349.36|347.66|349.55|347.85|349.34|347.64|21
1730601120000|2024-11-03 02:32:00|349.35|347.65|349.33|347.63|349.51|347.81|349.33|347.63|18
1730601130000|2024-11-03 02:32:10|349.32|347.62|349.47|347.77|349.58|347.88|349.29|347.59|20
1730601140000|2024-11-03 02:32:20|349.44|347.74|349.1|347.4|349.44|347.74|349.1|347.4|25
1730601150000|2024-11-03 02:32:30|349.09|347.39|349.01|347.31|349.16|347.46|348.99|347.29|19
1730601160000|2024-11-03 02:32:40|349|347.3|348.75|347.05|349|347.3|348.75|347.05|21
1730601170000|2024-11-03 02:32:50|348.76|347.06|348.76|347.06|348.77|347.07|348.74|347.04|17
1730601180000|2024-11-03 02:33:00|348.78|347.08|348.41|346.71|348.88|347.18|348.41|346.71|22
1730601190000|2024-11-03 02:33:10|348.39|346.69|348.38|346.68|348.49|346.79|348.35|346.65|16
1730601200000|2024-11-03 02:33:20|348.35|346.65|348.66|346.96|348.66|346.96|348.29|346.59|20
1730601210000|2024-11-03 02:33:30|348.68|346.98|348.61|346.91|348.71|347.01|348.57|346.87|20
1730601220000|2024-11-03 02:33:40|348.64|346.94|348.63|346.93|348.76|347.06|348.63|346.93|22
1730601230000|2024-11-03 02:33:50|348.62|346.92|348.09|346.39|348.62|346.92|348.06|346.36|21
1730601240000|2024-11-03 02:34:00|348.11|346.41|348.34|346.64|348.49|346.79|348.07|346.37|20
1730601250000|2024-11-03 02:34:10|348.36|346.66|348.33|346.63|348.45|346.75|348.32|346.62|27
1730601260000|2024-11-03 02:34:20|348.34|346.64|348.46|346.76|348.48|346.78|348.34|346.64|14
1730601270000|2024-11-03 02:34:30|348.45|346.75|348.35|346.65|348.45|346.75|348.3|346.6|16
1730601280000|2024-11-03 02:34:40|348.34|346.64|348.15|346.45|348.42|346.72|348.09|346.39|22
1730601290000|2024-11-03 02:34:50|348.14|346.44|348.09|346.39|348.21|346.51|348.09|346.39|22
1730601300000|2024-11-03 02:35:00|348.08|346.38|348.11|346.41|348.24|346.54|348.04|346.34|21
1730601310000|2024-11-03 02:35:10|348.09|346.39|348.48|346.78|348.48|346.78|347.88|346.18|32
1730601320000|2024-11-03 02:35:20|348.46|346.76|348.36|346.66|348.51|346.81|348.34|346.64|25
1730601330000|2024-11-03 02:35:30|348.35|346.65|348.25|346.55|348.43|346.73|348.25|346.55|26
1730601340000|2024-11-03 02:35:40|348.23|346.53|348.02|346.32|348.25|346.55|348.02|346.32|14
1730601350000|2024-11-03 02:35:50|348.03|346.33|348.08|346.38|348.09|346.39|347.98|346.28|17
1730601360000|2024-11-03 02:36:00|348.15|346.45|348.07|346.37|348.17|346.47|348.05|346.35|17
1730601370000|2024-11-03 02:36:10|348.08|346.38|348.08|346.38|348.09|346.39|347.99|346.29|16
1730601380000|2024-11-03 02:36:20|348.09|346.39|348.2|346.5|348.23|346.53|348.09|346.39|19
1730601390000|2024-11-03 02:36:30|348.19|346.49|348.45|346.75|348.47|346.77|348.1|346.4|26
1730601400000|2024-11-03 02:36:40|348.47|346.77|348.25|346.55|348.56|346.86|348.25|346.55|20
1730601410000|2024-11-03 02:36:50|348.24|346.54|348.14|346.44|348.3|346.6|348.14|346.44|20
1730601420000|2024-11-03 02:37:00|348.13|346.43|347.45|345.75|348.13|346.43|347.43|345.73|24
1730601430000|2024-11-03 02:37:10|347.46|345.76|347.43|345.73|347.55|345.85|347.43|345.73|24
1730601440000|2024-11-03 02:37:20|347.45|345.75|347.42|345.72|347.47|345.77|347.35|345.65|15
1730601450000|2024-11-03 02:37:30|347.41|345.71|347.22|345.52|347.41|345.71|347.22|345.52|12
1730601460000|2024-11-03 02:37:40|347.24|345.54|347.22|345.52|347.24|345.54|347.18|345.48|12
1730601470000|2024-11-03 02:37:50|347.35|345.65|347.24|345.54|347.35|345.65|347.24|345.54|21
1730601480000|2024-11-03 02:38:00|347.23|345.53|346.97|345.27|347.23|345.53|346.96|345.26|19
1730601490000|2024-11-03 02:38:10|346.96|345.26|346.69|344.99|346.96|345.26|346.69|344.99|22
1730601500000|2024-11-03 02:38:20|346.71|345.01|346.84|345.14|346.99|345.29|346.65|344.95|27
1730601510000|2024-11-03 02:38:30|346.83|345.13|346.82|345.12|346.84|345.14|346.78|345.08|16
1730601520000|2024-11-03 02:38:40|346.81|345.11|346.62|344.92|346.81|345.11|346.62|344.92|23
1730601530000|2024-11-03 02:38:50|346.64|344.94|346.39|344.69|346.64|344.94|346.32|344.62|26
1730601540000|2024-11-03 02:39:00|346.37|344.67|346.68|344.98|346.68|344.98|346.35|344.65|16
1730601550000|2024-11-03 02:39:10|346.83|345.13|347.17|345.47|347.36|345.66|346.83|345.13|25
1730601560000|2024-11-03 02:39:20|347.16|345.46|346.95|345.25|347.16|345.46|346.93|345.23|24
1730601570000|2024-11-03 02:39:30|346.96|345.26|347.01|345.31|347.1|345.4|346.96|345.26|16
1730601580000|2024-11-03 02:39:40|347|345.3|347.06|345.36|347.1|345.4|347|345.3|11
1730601590000|2024-11-03 02:39:50|347.07|345.37|347.05|345.35|347.09|345.39|346.97|345.27|17
1730601600000|2024-11-03 02:40:00|347.06|345.36|346.58|344.88|347.06|345.36|346.58|344.88|25
1730601610000|2024-11-03 02:40:10|346.57|344.87|346.38|344.68|346.57|344.87|346.37|344.67|24
1730601620000|2024-11-03 02:40:20|346.37|344.67|346.29|344.59|346.37|344.67|346.26|344.56|16
1730601630000|2024-11-03 02:40:30|346.26|344.56|346.34|344.64|346.46|344.76|346.26|344.56|17
1730601640000|2024-11-03 02:40:40|346.33|344.63|346.35|344.65|346.42|344.72|346.27|344.57|22
1730601650000|2024-11-03 02:40:50|346.34|344.64|346.25|344.55|346.35|344.65|346.25|344.55|8
1730601660000|2024-11-03 02:41:00|346.24|344.54|345.89|344.19|346.29|344.59|345.89|344.19|19
1730601670000|2024-11-03 02:41:10|345.87|344.17|345.69|343.99|345.87|344.17|345.61|343.91|31
1730601680000|2024-11-03 02:41:20|345.7|344|345.94|344.24|346.02|344.32|345.59|343.89|23
1730601690000|2024-11-03 02:41:30|345.93|344.23|345.99|344.29|346.07|344.37|345.91|344.21|14
1730601700000|2024-11-03 02:41:40|345.96|344.26|346.2|344.5|346.3|344.6|345.96|344.26|20
1730601710000|2024-11-03 02:41:50|346.21|344.51|345.98|344.28|346.22|344.52|345.98|344.28|29
1730601720000|2024-11-03 02:42:00|345.99|344.29|345.98|344.28|346.23|344.53|345.9|344.2|27
1730601730000|2024-11-03 02:42:10|345.94|344.24|345.34|343.64|345.99|344.29|345.32|343.62|26
1730601740000|2024-11-03 02:42:20|345.33|343.63|345.17|343.47|345.33|343.63|344.99|343.29|26
1730601750000|2024-11-03 02:42:30|345.16|343.46|345.23|343.53|345.42|343.72|345.16|343.46|30
1730601760000|2024-11-03 02:42:40|345.25|343.55|345.31|343.61|345.35|343.65|345.19|343.49|21
1730601770000|2024-11-03 02:42:50|345.28|343.58|345.07|343.37|345.37|343.67|345.03|343.33|29
1730601780000|2024-11-03 02:43:00|345.06|343.36|344.92|343.22|345.06|343.36|344.89|343.19|30
1730601790000|2024-11-03 02:43:10|344.9|343.2|345.74|344.04|345.74|344.04|344.87|343.17|29
1730601800000|2024-11-03 02:43:20|345.8|344.1|345.65|343.95|345.8|344.1|345.53|343.83|27
1730601810000|2024-11-03 02:43:30|345.67|343.97|345.96|344.26|345.98|344.28|345.67|343.97|19
1730601820000|2024-11-03 02:43:40|345.95|344.25|346.51|344.81|346.52|344.82|345.95|344.25|25
1730601830000|2024-11-03 02:43:50|346.52|344.82|346.34|344.64|346.67|344.97|346.33|344.63|28
1730601840000|2024-11-03 02:44:00|346.36|344.66|346.52|344.82|346.63|344.93|346.29|344.59|28
1730601850000|2024-11-03 02:44:10|346.51|344.81|346.72|345.02|346.72|345.02|346.5|344.8|19
1730601860000|2024-11-03 02:44:20|346.71|345.01|346.6|344.9|346.87|345.17|346.59|344.89|21
1730601870000|2024-11-03 02:44:30|346.59|344.89|346.37|344.67|346.62|344.92|346.37|344.67|19
1730601880000|2024-11-03 02:44:40|346.36|344.66|346.36|344.66|346.43|344.73|346.36|344.66|11
1730601890000|2024-11-03 02:44:50|346.37|344.67|346.54|344.84|346.54|344.84|346.35|344.65|20
1730601900000|2024-11-03 02:45:00|346.56|344.86|346.5|344.8|346.58|344.88|346.44|344.74|25
1730601910000|2024-11-03 02:45:10|346.45|344.75|346.71|345.01|346.71|345.01|346.25|344.55|25
1730601920000|2024-11-03 02:45:20|346.72|345.02|346.68|344.98|346.83|345.13|346.68|344.98|17
1730601930000|2024-11-03 02:45:30|346.67|344.97|346.26|344.56|346.71|345.01|346.26|344.56|16
1730601940000|2024-11-03 02:45:40|346.31|344.61|346.58|344.88|346.58|344.88|346.3|344.6|22
1730601950000|2024-11-03 02:45:50|346.62|344.92|346.47|344.77|346.87|345.17|346.47|344.77|26
1730601960000|2024-11-03 02:46:00|346.44|344.74|346.84|345.14|346.9|345.2|346.43|344.73|23
1730601970000|2024-11-03 02:46:10|346.79|345.09|346.83|345.13|346.84|345.14|346.76|345.06|18
1730601980000|2024-11-03 02:46:20|346.87|345.17|347.46|345.76|347.49|345.79|346.86|345.16|25
1730601990000|2024-11-03 02:46:30|347.47|345.77|347.88|346.18|347.88|346.18|347.47|345.77|17
1730602000000|2024-11-03 02:46:40|347.85|346.15|347.72|346.02|347.85|346.15|347.52|345.82|31
1730602010000|2024-11-03 02:46:50|347.74|346.04|347.84|346.14|347.9|346.2|347.74|346.04|23
1730602020000|2024-11-03 02:47:00|347.85|346.15|348.36|346.66|348.4|346.7|347.85|346.15|27
1730602030000|2024-11-03 02:47:10|348.38|346.68|348.27|346.57|348.42|346.72|348.22|346.52|17
1730602040000|2024-11-03 02:47:20|348.26|346.56|348.11|346.41|348.3|346.6|348.05|346.35|19
1730602050000|2024-11-03 02:47:30|348.12|346.42|348.12|346.42|348.15|346.45|348.05|346.35|19
1730602060000|2024-11-03 02:47:40|348.13|346.43|348.33|346.63|348.33|346.63|348.12|346.42|14
1730602070000|2024-11-03 02:47:50|348.35|346.65|348.26|346.56|348.36|346.66|348.25|346.55|26
1730602080000|2024-11-03 02:48:00|348.28|346.58|347.97|346.27|348.41|346.71|347.97|346.27|24
1730602090000|2024-11-03 02:48:10|347.85|346.15|347.79|346.09|347.91|346.21|347.55|345.85|27
1730602100000|2024-11-03 02:48:20|347.8|346.1|347.62|345.92|347.88|346.18|347.59|345.89|23
1730602110000|2024-11-03 02:48:30|347.61|345.91|347.64|345.94|347.78|346.08|347.61|345.91|22
1730602120000|2024-11-03 02:48:40|347.63|345.93|347.6|345.9|347.65|345.95|347.55|345.85|13
1730602130000|2024-11-03 02:48:50|347.59|345.89|347.6|345.9|347.63|345.93|347.56|345.86|23
1730602140000|2024-11-03 02:49:00|347.59|345.89|347.04|345.34|347.59|345.89|347.04|345.34|26
1730602150000|2024-11-03 02:49:10|347.03|345.33|347.22|345.52|347.34|345.64|346.97|345.27|24
1730602160000|2024-11-03 02:49:20|347.23|345.53|347.14|345.44|347.29|345.59|347.12|345.42|21
1730602170000|2024-11-03 02:49:30|347.15|345.45|347.08|345.38|347.18|345.48|347.07|345.37|23
1730602180000|2024-11-03 02:49:40|347.13|345.43|347.33|345.63|347.34|345.64|347.1|345.4|16
1730602190000|2024-11-03 02:49:50|347.35|345.65|347.27|345.57|347.43|345.73|347.25|345.55|29
1730602200000|2024-11-03 02:50:00|347.25|345.55|347.13|345.43|347.28|345.58|347.13|345.43|20
1730602210000|2024-11-03 02:50:10|347.05|345.35|346.67|344.97|347.05|345.35|346.65|344.95|31
1730602220000|2024-11-03 02:50:20|346.73|345.03|346.39|344.69|346.76|345.06|346.32|344.62|29
1730602230000|2024-11-03 02:50:30|346.36|344.66|346.51|344.81|346.55|344.85|346.36|344.66|14
1730602240000|2024-11-03 02:50:40|346.48|344.78|346.11|344.41|346.49|344.79|346.11|344.41|22
1730602250000|2024-11-03 02:50:50|346.09|344.39|345.95|344.25|346.09|344.39|345.95|344.25|18
1730602260000|2024-11-03 02:51:00|345.94|344.24|345.15|343.45|345.94|344.24|345.12|343.42|26
1730602270000|2024-11-03 02:51:10|345.16|343.46|344.59|342.89|345.16|343.46|344.59|342.89|28
1730602280000|2024-11-03 02:51:20|344.52|342.82|344.73|343.03|344.79|343.09|344.52|342.82|31
1730602290000|2024-11-03 02:51:30|344.71|343.01|345.03|343.33|345.05|343.35|344.57|342.87|23
1730602300000|2024-11-03 02:51:40|345.02|343.32|344.82|343.12|345.04|343.34|344.82|343.12|25
1730602310000|2024-11-03 02:51:50|344.86|343.16|344.73|343.03|344.93|343.23|344.68|342.98|23
1730602320000|2024-11-03 02:52:00|344.77|343.07|343.82|342.12|344.8|343.1|343.75|342.05|30
1730602330000|2024-11-03 02:52:10|343.86|342.16|345.32|343.62|345.32|343.62|343.86|342.16|38
1730602340000|2024-11-03 02:52:20|345.41|343.71|344.83|343.13|345.43|343.73|344.83|343.13|32
1730602350000|2024-11-03 02:52:30|344.82|343.12|344.92|343.22|344.92|343.22|344.73|343.03|30
1730602360000|2024-11-03 02:52:40|344.91|343.21|345.05|343.35|345.05|343.35|344.77|343.07|30
1730602370000|2024-11-03 02:52:50|345.06|343.36|345.13|343.43|345.17|343.47|344.86|343.16|27
1730602380000|2024-11-03 02:53:00|345.15|343.45|344.03|342.33|345.2|343.5|344.03|342.33|31
1730602390000|2024-11-03 02:53:10|344.04|342.34|344.29|342.59|344.38|342.68|344.04|342.34|32
1730602400000|2024-11-03 02:53:20|344.26|342.56|345.63|343.93|345.63|343.93|344.26|342.56|32
1730602410000|2024-11-03 02:53:30|345.67|343.97|345.39|343.69|345.67|343.97|345.29|343.59|23
1730602420000|2024-11-03 02:53:40|345.49|343.79|345.85|344.15|345.86|344.16|345.49|343.79|20
1730602430000|2024-11-03 02:53:50|345.87|344.17|346.1|344.4|346.11|344.41|345.85|344.15|17
1730602440000|2024-11-03 02:54:00|346.19|344.49|346.61|344.91|346.61|344.91|346.11|344.41|29
1730602450000|2024-11-03 02:54:10|346.63|344.93|346.62|344.92|346.73|345.03|346.59|344.89|18
1730602460000|2024-11-03 02:54:20|346.61|344.91|346.37|344.67|346.61|344.91|346.19|344.49|22
1730602470000|2024-11-03 02:54:30|346.35|344.65|346.59|344.89|346.64|344.94|346.28|344.58|26
1730602480000|2024-11-03 02:54:40|346.58|344.88|346.79|345.09|346.79|345.09|346.53|344.83|19
1730602490000|2024-11-03 02:54:50|346.78|345.08|346.68|344.98|346.79|345.09|346.66|344.96|22
1730602500000|2024-11-03 02:55:00|346.67|344.97|347.2|345.5|347.2|345.5|346.65|344.95|33
1730602510000|2024-11-03 02:55:10|347.18|345.48|347.08|345.38|347.18|345.48|346.98|345.28|32
1730602520000|2024-11-03 02:55:20|347.1|345.4|346.57|344.87|347.13|345.43|346.55|344.85|28
1730602530000|2024-11-03 02:55:30|346.58|344.88|346.72|345.02|346.72|345.02|346.58|344.88|26
1730602540000|2024-11-03 02:55:40|346.74|345.04|346.84|345.14|346.84|345.14|346.59|344.89|15
1730602550000|2024-11-03 02:55:50|346.86|345.16|346.95|345.25|346.96|345.26|346.84|345.14|19
1730602560000|2024-11-03 02:56:00|346.93|345.23|346.58|344.88|346.93|345.23|346.55|344.85|29
1730602570000|2024-11-03 02:56:10|346.59|344.89|346.59|344.89|346.65|344.95|346.55|344.85|26
1730602580000|2024-11-03 02:56:20|346.6|344.9|346.56|344.86|346.7|345|346.54|344.84|21
1730602590000|2024-11-03 02:56:30|346.57|344.87|347.05|345.35|347.22|345.52|346.57|344.87|27
1730602600000|2024-11-03 02:56:40|347.02|345.32|346.61|344.91|347.02|345.32|346.6|344.9|29
1730602610000|2024-11-03 02:56:50|346.59|344.89|346.53|344.83|346.65|344.95|346.45|344.75|24
1730602620000|2024-11-03 02:57:00|346.52|344.82|346.62|344.92|346.63|344.93|346.39|344.69|23
1730602630000|2024-11-03 02:57:10|346.63|344.93|346.53|344.83|346.65|344.95|346.47|344.77|22
1730602640000|2024-11-03 02:57:20|346.54|344.84|346.78|345.08|346.85|345.15|346.53|344.83|19
1730602650000|2024-11-03 02:57:30|346.73|345.03|346.46|344.76|346.73|345.03|346.44|344.74|33
1730602660000|2024-11-03 02:57:40|346.49|344.79|346.4|344.7|346.59|344.89|346.37|344.67|22
1730602670000|2024-11-03 02:57:50|346.43|344.73|346.44|344.74|346.48|344.78|346.43|344.73|16
1730602680000|2024-11-03 02:58:00|346.45|344.75|346.74|345.04|346.74|345.04|346.36|344.66|20
1730602690000|2024-11-03 02:58:10|346.76|345.06|347.01|345.31|347.09|345.39|346.76|345.06|21
1730602700000|2024-11-03 02:58:20|346.99|345.29|347.05|345.35|347.06|345.36|346.93|345.23|20
1730602710000|2024-11-03 02:58:30|347.06|345.36|346.95|345.25|347.1|345.4|346.95|345.25|11
1730602720000|2024-11-03 02:58:40|346.93|345.23|346.73|345.03|346.93|345.23|346.55|344.85|18
1730602730000|2024-11-03 02:58:50|346.74|345.04|346.81|345.11|346.86|345.16|346.72|345.02|19
1730602740000|2024-11-03 02:59:00|346.8|345.1|346.9|345.2|346.9|345.2|346.69|344.99|24
1730602750000|2024-11-03 02:59:10|346.97|345.27|346.63|344.93|346.97|345.27|346.63|344.93|28
1730602760000|2024-11-03 02:59:20|346.62|344.92|346.72|345.02|346.81|345.11|346.62|344.92|22
1730602770000|2024-11-03 02:59:30|346.73|345.03|346.86|345.16|346.86|345.16|346.73|345.03|14
1730602780000|2024-11-03 02:59:40|346.88|345.18|346.78|345.08|347.01|345.31|346.77|345.07|26
1730602790000|2024-11-03 02:59:50|346.79|345.09|346.83|345.13|346.95|345.25|346.79|345.09|17
1730602800000|2024-11-03 03:00:00|346.82|345.12|346.42|344.72|346.82|345.12|346.4|344.7|26
1730602810000|2024-11-03 03:00:10|346.41|344.71|346.3|344.6|346.41|344.71|346.3|344.6|23
1730602820000|2024-11-03 03:00:20|346.32|344.62|346.26|344.56|346.4|344.7|346.25|344.55|22
1730602830000|2024-11-03 03:00:30|346.25|344.55|346.53|344.83|346.6|344.9|346.23|344.53|28
1730602840000|2024-11-03 03:00:40|346.5|344.8|346.56|344.86|346.56|344.86|346.42|344.72|26
1730602850000|2024-11-03 03:00:50|346.55|344.85|347|345.3|347|345.3|346.54|344.84|22
1730602860000|2024-11-03 03:01:00|347.02|345.32|346.69|344.99|347.24|345.54|346.69|344.99|26
1730602870000|2024-11-03 03:01:10|346.73|345.03|346.78|345.08|346.78|345.08|346.66|344.96|27
1730602880000|2024-11-03 03:01:20|346.79|345.09|346.98|345.28|346.99|345.29|346.79|345.09|15
1730602890000|2024-11-03 03:01:30|346.97|345.27|347.15|345.45|347.22|345.52|346.97|345.27|16
1730602900000|2024-11-03 03:01:40|347.16|345.46|346.84|345.14|347.21|345.51|346.84|345.14|26
1730602910000|2024-11-03 03:01:50|346.79|345.09|346.08|344.38|346.79|345.09|346.08|344.38|22
1730602920000|2024-11-03 03:02:00|346.07|344.37|345.97|344.27|346.07|344.37|345.91|344.21|25
1730602930000|2024-11-03 03:02:10|346.02|344.32|346.13|344.43|346.13|344.43|346|344.3|24
1730602940000|2024-11-03 03:02:20|346.15|344.45|346.45|344.75|346.46|344.76|346.15|344.45|22
1730602950000|2024-11-03 03:02:30|346.44|344.74|346.41|344.71|346.46|344.76|346.3|344.6|16
1730602960000|2024-11-03 03:02:40|346.35|344.65|346.41|344.71|346.44|344.74|346.25|344.55|22
1730602970000|2024-11-03 03:02:50|346.4|344.7|346.14|344.44|346.45|344.75|346.1|344.4|25
1730602980000|2024-11-03 03:03:00|346.15|344.45|345.47|343.77|346.15|344.45|345.47|343.77|32
1730602990000|2024-11-03 03:03:10|345.44|343.74|345.24|343.54|345.49|343.79|345.24|343.54|27
1730603000000|2024-11-03 03:03:20|345.23|343.53|345.11|343.41|345.23|343.53|344.96|343.26|33
1730603010000|2024-11-03 03:03:30|345.1|343.4|344.92|343.22|345.1|343.4|344.85|343.15|25
1730603020000|2024-11-03 03:03:40|344.93|343.23|345.31|343.61|345.35|343.65|344.93|343.23|32
1730603030000|2024-11-03 03:03:50|345.28|343.58|344.96|343.26|345.29|343.59|344.83|343.13|21
1730603040000|2024-11-03 03:04:00|344.92|343.22|344.94|343.24|345.1|343.4|344.89|343.19|33
1730603050000|2024-11-03 03:04:10|344.91|343.21|344.95|343.25|345.11|343.41|344.87|343.17|28
1730603060000|2024-11-03 03:04:20|344.91|343.21|344.56|342.86|344.91|343.21|344.49|342.79|31
1730603070000|2024-11-03 03:04:30|344.49|342.79|344.58|342.88|344.65|342.95|344.43|342.73|26
1730603080000|2024-11-03 03:04:40|344.62|342.92|345.14|343.44|345.14|343.44|344.62|342.92|32
1730603090000|2024-11-03 03:04:50|345.13|343.43|345.1|343.4|345.15|343.45|345.04|343.34|22
1730603100000|2024-11-03 03:05:00|345.14|343.44|345.96|344.26|346.18|344.48|345.14|343.44|32
1730603110000|2024-11-03 03:05:10|345.97|344.27|346.08|344.38|346.08|344.38|345.95|344.25|25
1730603120000|2024-11-03 03:05:20|346.1|344.4|346.16|344.46|346.37|344.67|346.1|344.4|30
1730603130000|2024-11-03 03:05:30|346.18|344.48|346.35|344.65|346.47|344.77|345.94|344.24|31
1730603140000|2024-11-03 03:05:40|346.33|344.63|346.49|344.79|346.5|344.8|346.23|344.53|30
1730603150000|2024-11-03 03:05:50|346.48|344.78|346.53|344.83|346.64|344.94|346.47|344.77|23
1730603160000|2024-11-03 03:06:00|346.48|344.78|346.34|344.64|346.51|344.81|346.21|344.51|28
1730603170000|2024-11-03 03:06:10|346.36|344.66|346.14|344.44|346.4|344.7|346.14|344.44|28
1730603180000|2024-11-03 03:06:20|346.03|344.33|345.96|344.26|346.15|344.45|345.76|344.06|28
1730603190000|2024-11-03 03:06:30|346.05|344.35|346.57|344.87|346.57|344.87|346.04|344.34|30
1730603200000|2024-11-03 03:06:40|346.58|344.88|346.5|344.8|346.76|345.06|346.49|344.79|27
1730603210000|2024-11-03 03:06:50|346.46|344.76|346.52|344.82|346.62|344.92|346.41|344.71|24
1730603220000|2024-11-03 03:07:00|346.49|344.79|346.58|344.88|346.61|344.91|346.4|344.7|24
1730603230000|2024-11-03 03:07:10|346.6|344.9|346.7|345|346.7|345|346.53|344.83|21
1730603240000|2024-11-03 03:07:20|346.77|345.07|347.05|345.35|347.07|345.37|346.77|345.07|19
1730603250000|2024-11-03 03:07:30|347.03|345.33|347.18|345.48|347.19|345.49|347.02|345.32|24
1730603260000|2024-11-03 03:07:40|347.19|345.49|347.21|345.51|347.35|345.65|347.13|345.43|21
1730603270000|2024-11-03 03:07:50|347.14|345.44|347.1|345.4|347.16|345.46|347.08|345.38|20
1730603280000|2024-11-03 03:08:00|347.11|345.41|347.22|345.52|347.34|345.64|347.05|345.35|26
1730603290000|2024-11-03 03:08:10|347.2|345.5|347.52|345.82|347.52|345.82|347.19|345.49|25
1730603300000|2024-11-03 03:08:20|347.51|345.81|347.8|346.1|347.8|346.1|347.41|345.71|22
1730603310000|2024-11-03 03:08:30|347.79|346.09|347.92|346.22|347.92|346.22|347.66|345.96|24
1730603320000|2024-11-03 03:08:40|347.89|346.19|348.03|346.33|348.03|346.33|347.89|346.19|9
1730603330000|2024-11-03 03:08:50|348.01|346.31|348.03|346.33|348.03|346.33|347.98|346.28|7
1730603340000|2024-11-03 03:09:00|348.23|346.53|348.48|346.78|348.52|346.82|348.23|346.53|18
1730603350000|2024-11-03 03:09:10|348.47|346.77|348.38|346.68|348.47|346.77|348.36|346.66|19
1730603360000|2024-11-03 03:09:20|348.37|346.67|347.93|346.23|348.37|346.67|347.93|346.23|26
1730603370000|2024-11-03 03:09:30|347.94|346.24|347.63|345.93|347.94|346.24|347.63|345.93|20
1730603380000|2024-11-03 03:09:40|347.65|345.95|347.7|346|347.8|346.1|347.65|345.95|16
1730603390000|2024-11-03 03:09:50|347.72|346.02|347.82|346.12|347.83|346.13|347.72|346.02|9
1730603400000|2024-11-03 03:10:00|347.83|346.13|347.53|345.83|347.83|346.13|347.52|345.82|23
1730603410000|2024-11-03 03:10:10|347.51|345.81|347.54|345.84|347.57|345.87|347.34|345.64|24
1730603420000|2024-11-03 03:10:20|347.58|345.88|347.78|346.08|347.82|346.12|347.54|345.84|27
1730603430000|2024-11-03 03:10:30|347.77|346.07|347.97|346.27|348.01|346.31|347.73|346.03|25
1730603440000|2024-11-03 03:10:40|348.01|346.31|348.12|346.42|348.2|346.5|348.01|346.31|20
1730603450000|2024-11-03 03:10:50|348.08|346.38|348.45|346.75|348.45|346.75|348.07|346.37|26
1730603460000|2024-11-03 03:11:00|348.46|346.76|348.32|346.62|348.51|346.81|348.28|346.58|23
1730603470000|2024-11-03 03:11:10|348.31|346.61|348.51|346.81|348.54|346.84|348.29|346.59|24
1730603480000|2024-11-03 03:11:20|348.53|346.83|348.52|346.82|348.56|346.86|348.52|346.82|13
1730603490000|2024-11-03 03:11:30|348.51|346.81|348.74|347.04|348.77|347.07|348.51|346.81|17
1730603500000|2024-11-03 03:11:40|348.75|347.05|348.5|346.8|348.77|347.07|348.5|346.8|25
1730603510000|2024-11-03 03:11:50|348.49|346.79|348.47|346.77|348.58|346.88|348.47|346.77|29
1730603520000|2024-11-03 03:12:00|348.53|346.83|348.51|346.81|348.57|346.87|348.48|346.78|21
1730603530000|2024-11-03 03:12:10|348.5|346.8|348.49|346.79|348.54|346.84|348.47|346.77|28
1730603540000|2024-11-03 03:12:20|348.5|346.8|348.73|347.03|348.81|347.11|348.48|346.78|26
1730603550000|2024-11-03 03:12:30|348.74|347.04|348.69|346.99|348.74|347.04|348.67|346.97|21
1730603560000|2024-11-03 03:12:40|348.68|346.98|348.65|346.95|348.73|347.03|348.65|346.95|11
1730603570000|2024-11-03 03:12:50|348.66|346.96|348.5|346.8|348.67|346.97|348.5|346.8|21
1730603580000|2024-11-03 03:13:00|348.51|346.81|348.62|346.92|348.67|346.97|348.5|346.8|24
1730603590000|2024-11-03 03:13:10|348.65|346.95|349.16|347.46|349.18|347.48|348.61|346.91|26
1730603600000|2024-11-03 03:13:20|349.17|347.47|349.33|347.63|349.34|347.64|349.17|347.47|23
1730603610000|2024-11-03 03:13:30|349.36|347.66|349.35|347.65|349.46|347.76|349.34|347.64|24
1730603620000|2024-11-03 03:13:40|349.33|347.63|349.55|347.85|349.56|347.86|349.33|347.63|21
1730603630000|2024-11-03 03:13:50|349.57|347.87|349.64|347.94|349.64|347.94|349.55|347.85|13
1730603640000|2024-11-03 03:14:00|349.63|347.93|349.57|347.87|349.64|347.94|349.53|347.83|25
1730603650000|2024-11-03 03:14:10|349.56|347.86|349.45|347.75|349.63|347.93|349.44|347.74|20
1730603660000|2024-11-03 03:14:20|349.51|347.81|349.41|347.71|349.52|347.82|349.34|347.64|21
1730603670000|2024-11-03 03:14:30|349.43|347.73|349.48|347.78|349.54|347.84|349.43|347.73|13
1730603680000|2024-11-03 03:14:40|349.47|347.77|349.3|347.6|349.47|347.77|349.26|347.56|20
1730603690000|2024-11-03 03:14:50|349.31|347.61|349.14|347.44|349.31|347.61|349.12|347.42|18
1730603700000|2024-11-03 03:15:00|349.18|347.48|349.07|347.37|349.22|347.52|349.07|347.37|19
1730603710000|2024-11-03 03:15:10|349.01|347.31|348.39|346.69|349.01|347.31|348.39|346.69|28
1730603720000|2024-11-03 03:15:20|348.38|346.68|348.34|346.64|348.56|346.86|348.27|346.57|26
1730603730000|2024-11-03 03:15:30|348.29|346.59|348.38|346.68|348.44|346.74|348.26|346.56|24
1730603740000|2024-11-03 03:15:40|348.37|346.67|348.3|346.6|348.37|346.67|348.24|346.54|23
1730603750000|2024-11-03 03:15:50|348.29|346.59|348.49|346.79|348.63|346.93|348.26|346.56|25
1730603760000|2024-11-03 03:16:00|348.51|346.81|348.72|347.02|348.75|347.05|348.47|346.77|25
1730603770000|2024-11-03 03:16:10|348.73|347.03|348.84|347.14|348.96|347.26|348.72|347.02|25
1730603780000|2024-11-03 03:16:20|348.87|347.17|348.94|347.24|348.98|347.28|348.86|347.16|13
1730603790000|2024-11-03 03:16:30|348.93|347.23|349.04|347.34|349.18|347.48|348.93|347.23|26
1730603800000|2024-11-03 03:16:40|348.92|347.22|348.81|347.11|348.92|347.22|348.78|347.08|23
1730603810000|2024-11-03 03:16:50|348.8|347.1|348.68|346.98|348.83|347.13|348.59|346.89|28
1730603820000|2024-11-03 03:17:00|348.7|347|348.66|346.96|348.7|347|348.59|346.89|26
1730603830000|2024-11-03 03:17:10|348.67|346.97|348.79|347.09|348.84|347.14|348.64|346.94|27
1730603840000|2024-11-03 03:17:20|348.8|347.1|349.06|347.36|349.06|347.36|348.8|347.1|21
1730603850000|2024-11-03 03:17:30|349.03|347.33|348.86|347.16|349.03|347.33|348.79|347.09|19
1730603860000|2024-11-03 03:17:40|348.92|347.22|348.75|347.05|348.92|347.22|348.72|347.02|22
1730603870000|2024-11-03 03:17:50|348.78|347.08|348.85|347.15|348.96|347.26|348.74|347.04|23
1730603880000|2024-11-03 03:18:00|348.86|347.16|348.62|346.92|348.9|347.2|348.62|346.92|23
1730603890000|2024-11-03 03:18:10|348.6|346.9|348.45|346.75|348.62|346.92|348.41|346.71|22
1730603900000|2024-11-03 03:18:20|348.44|346.74|348.23|346.53|348.46|346.76|348.23|346.53|23
1730603910000|2024-11-03 03:18:30|348.22|346.52|347.95|346.25|348.25|346.55|347.86|346.16|25
1730603920000|2024-11-03 03:18:40|347.94|346.24|348.01|346.31|348.02|346.32|347.92|346.22|19
1730603930000|2024-11-03 03:18:50|347.99|346.29|348|346.3|348.05|346.35|347.98|346.28|15
1730603940000|2024-11-03 03:19:00|347.99|346.29|347.98|346.28|348.03|346.33|347.97|346.27|12
1730603950000|2024-11-03 03:19:10|347.97|346.27|348.16|346.46|348.19|346.49|347.93|346.23|17
1730603960000|2024-11-03 03:19:20|348.17|346.47|348.14|346.44|348.21|346.51|348.07|346.37|27
1730603970000|2024-11-03 03:19:30|348.19|346.49|347.94|346.24|348.19|346.49|347.94|346.24|22
1730603980000|2024-11-03 03:19:40|347.93|346.23|347.71|346.01|347.93|346.23|347.71|346.01|16
1730603990000|2024-11-03 03:19:50|347.69|345.99|347.82|346.12|347.82|346.12|347.69|345.99|11
1730604000000|2024-11-03 03:20:00|347.91|346.21|347.69|345.99|347.95|346.25|347.6|345.9|24
1730604010000|2024-11-03 03:20:10|347.68|345.98|347.71|346.01|347.75|346.05|347.64|345.94|23
1730604020000|2024-11-03 03:20:20|347.72|346.02|347.83|346.13|347.83|346.13|347.68|345.98|24
1730604030000|2024-11-03 03:20:30|347.82|346.12|347.83|346.13|347.84|346.14|347.77|346.07|15
1730604040000|2024-11-03 03:20:40|347.87|346.17|348.18|346.48|348.18|346.48|347.87|346.17|23
1730604050000|2024-11-03 03:20:50|348.16|346.46|348.26|346.56|348.26|346.56|348.09|346.39|21
1730604060000|2024-11-03 03:21:00|348.28|346.58|348.54|346.84|348.59|346.89|348.28|346.58|28
1730604070000|2024-11-03 03:21:10|348.53|346.83|348.33|346.63|348.53|346.83|348.32|346.62|22
1730604080000|2024-11-03 03:21:20|348.35|346.65|348.5|346.8|348.5|346.8|348.34|346.64|17
1730604090000|2024-11-03 03:21:30|348.49|346.79|348.27|346.57|348.5|346.8|348.27|346.57|24
1730604100000|2024-11-03 03:21:40|348.26|346.56|348.26|346.56|348.28|346.58|348.22|346.52|22
1730604110000|2024-11-03 03:21:50|348.25|346.55|348.13|346.43|348.27|346.57|348.13|346.43|19
1730604120000|2024-11-03 03:22:00|348.16|346.46|348.21|346.51|348.28|346.58|348.1|346.4|18
1730604130000|2024-11-03 03:22:10|348.2|346.5|348.36|346.66|348.38|346.68|348.11|346.41|21
1730604140000|2024-11-03 03:22:20|348.37|346.67|348.4|346.7|348.4|346.7|348.22|346.52|22
1730604150000|2024-11-03 03:22:30|348.41|346.71|348.59|346.89|348.59|346.89|348.41|346.71|17
1730604160000|2024-11-03 03:22:40|348.61|346.91|349|347.3|349.01|347.31|348.61|346.91|21
1730604170000|2024-11-03 03:22:50|348.99|347.29|348.99|347.29|349.02|347.32|348.98|347.28|10
1730604180000|2024-11-03 03:23:00|348.95|347.25|348.72|347.02|348.96|347.26|348.72|347.02|15
1730604190000|2024-11-03 03:23:10|348.71|347.01|348.62|346.92|348.71|347.01|348.58|346.88|18
1730604200000|2024-11-03 03:23:20|348.63|346.93|348.58|346.88|348.65|346.95|348.56|346.86|10
1730604210000|2024-11-03 03:23:30|348.56|346.86|348.63|346.93|348.64|346.94|348.55|346.85|19
1730604220000|2024-11-03 03:23:40|348.62|346.92|348.76|347.06|348.76|347.06|348.59|346.89|17
1730604230000|2024-11-03 03:23:50|348.77|347.07|348.74|347.04|348.78|347.08|348.73|347.03|12
1730604240000|2024-11-03 03:24:00|348.73|347.03|348.81|347.11|348.86|347.16|348.73|347.03|14
1730604250000|2024-11-03 03:24:10|348.8|347.1|348.8|347.1|348.84|347.14|348.71|347.01|20
1730604260000|2024-11-03 03:24:20|348.79|347.09|348.71|347.01|348.79|347.09|348.7|347|17
1730604270000|2024-11-03 03:24:30|348.72|347.02|348.71|347.01|348.83|347.13|348.71|347.01|21
1730604280000|2024-11-03 03:24:40|348.7|347|348.66|346.96|348.7|347|348.66|346.96|9
1730604290000|2024-11-03 03:24:50|348.65|346.95|348.63|346.93|348.65|346.95|348.61|346.91|10
1730604300000|2024-11-03 03:25:00|348.59|346.89|348.52|346.82|348.59|346.89|348.49|346.79|15
1730604310000|2024-11-03 03:25:10|348.51|346.81|348.6|346.9|348.6|346.9|348.49|346.79|19
1730604320000|2024-11-03 03:25:20|348.59|346.89|348.74|347.04|348.74|347.04|348.59|346.89|12
1730604330000|2024-11-03 03:25:30|348.71|347.01|348.7|347|348.74|347.04|348.67|346.97|16
1730604340000|2024-11-03 03:25:40|348.69|346.99|348.67|346.97|348.73|347.03|348.67|346.97|10
1730604350000|2024-11-03 03:25:50|348.66|346.96|348.61|346.91|348.66|346.96|348.58|346.88|11
1730604360000|2024-11-03 03:26:00|348.6|346.9|348.18|346.48|348.6|346.9|348.08|346.38|17
1730604370000|2024-11-03 03:26:10|348.17|346.47|348.21|346.51|348.33|346.63|348.17|346.47|17
1730604380000|2024-11-03 03:26:20|348.2|346.5|348.17|346.47|348.2|346.5|348.15|346.45|14
1730604390000|2024-11-03 03:26:30|348.19|346.49|348.24|346.54|348.29|346.59|348.19|346.49|17
1730604400000|2024-11-03 03:26:40|348.23|346.53|348.17|346.47|348.23|346.53|348.15|346.45|13
1730604410000|2024-11-03 03:26:50|348.16|346.46|348.6|346.9|348.61|346.91|348.16|346.46|14
1730604420000|2024-11-03 03:27:00|348.57|346.87|348.5|346.8|348.57|346.87|348.42|346.72|20
1730604430000|2024-11-03 03:27:10|348.59|346.89|348.76|347.06|348.77|347.07|348.59|346.89|16
1730604440000|2024-11-03 03:27:20|348.74|347.04|348.63|346.93|348.74|347.04|348.63|346.93|15
1730604450000|2024-11-03 03:27:30|348.62|346.92|348.65|346.95|348.68|346.98|348.61|346.91|12
1730604460000|2024-11-03 03:27:40|348.64|346.94|348.66|346.96|348.69|346.99|348.61|346.91|18
1730604470000|2024-11-03 03:27:50|348.65|346.95|348.78|347.08|348.78|347.08|348.63|346.93|10
1730604480000|2024-11-03 03:28:00|348.8|347.1|348.64|346.94|348.82|347.12|348.64|346.94|16
1730604490000|2024-11-03 03:28:10|348.63|346.93|348.66|346.96|348.68|346.98|348.61|346.91|10
1730604500000|2024-11-03 03:28:20|348.67|346.97|348.69|346.99|348.7|347|348.67|346.97|10
1730604510000|2024-11-03 03:28:30|348.68|346.98|348.58|346.88|348.68|346.98|348.58|346.88|15
1730604520000|2024-11-03 03:28:40|348.59|346.89|348.6|346.9|348.62|346.92|348.58|346.88|16
1730604530000|2024-11-03 03:28:50|348.61|346.91|348.82|347.12|348.82|347.12|348.57|346.87|17
1730604540000|2024-11-03 03:29:00|348.81|347.11|348.71|347.01|348.88|347.18|348.67|346.97|18
1730604550000|2024-11-03 03:29:10|348.69|346.99|348.62|346.92|348.69|346.99|348.58|346.88|15
1730604560000|2024-11-03 03:29:20|348.63|346.93|348.49|346.79|348.63|346.93|348.48|346.78|9
1730604570000|2024-11-03 03:29:30|348.46|346.76|348.27|346.57|348.47|346.77|348.27|346.57|18
1730604580000|2024-11-03 03:29:40|348.28|346.58|348.33|346.63|348.33|346.63|348.27|346.57|6
1730604590000|2024-11-03 03:29:50|348.36|346.66|348.29|346.59|348.4|346.7|348.23|346.53|13
1730604600000|2024-11-03 03:30:00|348.3|346.6|348.25|346.55|348.31|346.61|348.05|346.35|24
1730604610000|2024-11-03 03:30:10|348.19|346.49|348.06|346.36|348.19|346.49|348.06|346.36|18
1730604620000|2024-11-03 03:30:20|348.08|346.38|347.97|346.27|348.08|346.38|347.88|346.18|21
1730604630000|2024-11-03 03:30:30|347.96|346.26|347.92|346.22|348.09|346.39|347.92|346.22|19
1730604640000|2024-11-03 03:30:40|347.91|346.21|347.89|346.19|347.94|346.24|347.82|346.12|26
1730604650000|2024-11-03 03:30:50|347.91|346.21|347.78|346.08|347.91|346.21|347.74|346.04|19
1730604660000|2024-11-03 03:31:00|347.77|346.07|347.74|346.04|347.8|346.1|347.7|346|16
1730604670000|2024-11-03 03:31:10|347.73|346.03|347.87|346.17|347.89|346.19|347.73|346.03|12
1730604680000|2024-11-03 03:31:20|347.85|346.15|347.89|346.19|347.96|346.26|347.74|346.04|22
1730604690000|2024-11-03 03:31:30|347.87|346.17|347.94|346.24|347.94|346.24|347.87|346.17|7
1730604700000|2024-11-03 03:31:40|347.95|346.25|348.01|346.31|348.03|346.33|347.84|346.14|17
1730604710000|2024-11-03 03:31:50|348.02|346.32|348.29|346.59|348.29|346.59|348.02|346.32|19
1730604720000|2024-11-03 03:32:00|348.28|346.58|348.17|346.47|348.32|346.62|348.17|346.47|14
1730604730000|2024-11-03 03:32:10|348.18|346.48|348.3|346.6|348.31|346.61|348.17|346.47|13
1730604740000|2024-11-03 03:32:20|348.29|346.59|348.38|346.68|348.38|346.68|348.29|346.59|12
1730604750000|2024-11-03 03:32:30|348.4|346.7|348.46|346.76|348.53|346.83|348.4|346.7|13
1730604760000|2024-11-03 03:32:40|348.48|346.78|348.51|346.81|348.51|346.81|348.46|346.76|5
1730604770000|2024-11-03 03:32:50|348.5|346.8|348.48|346.78|348.55|346.85|348.48|346.78|10
1730604780000|2024-11-03 03:33:00|348.44|346.74|348.63|346.93|348.63|346.93|348.44|346.74|11
1730604790000|2024-11-03 03:33:10|348.59|346.89|348.62|346.92|348.63|346.93|348.59|346.89|6
1730604800000|2024-11-03 03:33:20|348.61|346.91|348.61|346.91|348.62|346.92|348.56|346.86|6
1730604810000|2024-11-03 03:33:30|348.6|346.9|348.64|346.94|348.66|346.96|348.59|346.89|8
1730604820000|2024-11-03 03:33:40|348.63|346.93|348.63|346.93|348.63|346.93|348.63|346.93|1
1730604830000|2024-11-03 03:33:50|348.62|346.92|348.45|346.75|348.62|346.92|348.43|346.73|7
1730604840000|2024-11-03 03:34:00|348.46|346.76|348.39|346.69|348.47|346.77|348.39|346.69|5
1730604850000|2024-11-03 03:34:10|348.38|346.68|348.18|346.48|348.38|346.68|348.18|346.48|9
1730604860000|2024-11-03 03:34:20|348.19|346.49|347.85|346.15|348.19|346.49|347.84|346.14|24
1730604870000|2024-11-03 03:34:30|347.87|346.17|347.91|346.21|347.91|346.21|347.87|346.17|3
1730604880000|2024-11-03 03:34:40|347.96|346.26|347.94|346.24|347.96|346.26|347.9|346.2|12
1730604890000|2024-11-03 03:34:50|347.91|346.21|347.99|346.29|348.01|346.31|347.91|346.21|13
1730604900000|2024-11-03 03:35:00|348|346.3|348.15|346.45|348.16|346.46|347.97|346.27|17
1730604910000|2024-11-03 03:35:10|348.14|346.44|348.32|346.62|348.37|346.67|348.14|346.44|18
1730604920000|2024-11-03 03:35:20|348.33|346.63|348.32|346.62|348.33|346.63|348.3|346.6|9
1730604930000|2024-11-03 03:35:30|348.33|346.63|348.31|346.61|348.33|346.63|348.28|346.58|14
1730604940000|2024-11-03 03:35:40|348.3|346.6|348.42|346.72|348.42|346.72|348.3|346.6|5
1730604950000|2024-11-03 03:35:50|348.44|346.74|348.41|346.71|348.44|346.74|348.38|346.68|19
1730604960000|2024-11-03 03:36:00|348.4|346.7|348.34|346.64|348.44|346.74|348.34|346.64|18
1730604970000|2024-11-03 03:36:10|348.29|346.59|348.19|346.49|348.29|346.59|348.16|346.46|16
1730604980000|2024-11-03 03:36:20|348.22|346.52|348.46|346.76|348.46|346.76|348.22|346.52|12
1730604990000|2024-11-03 03:36:30|348.49|346.79|348.5|346.8|348.51|346.81|348.49|346.79|5
1730605000000|2024-11-03 03:36:40|348.52|346.82|348.5|346.8|348.53|346.83|348.49|346.79|8
1730605010000|2024-11-03 03:36:50|348.52|346.82|348.58|346.88|348.65|346.95|348.52|346.82|11
1730605020000|2024-11-03 03:37:00|348.56|346.86|348.38|346.68|348.56|346.86|348.38|346.68|10
1730605030000|2024-11-03 03:37:10|348.39|346.69|348.53|346.83|348.53|346.83|348.39|346.69|17
1730605040000|2024-11-03 03:37:20|348.54|346.84|348.48|346.78|348.57|346.87|348.48|346.78|13
1730605050000|2024-11-03 03:37:30|348.47|346.77|348.36|346.66|348.48|346.78|348.36|346.66|17
1730605060000|2024-11-03 03:37:40|348.37|346.67|348.54|346.84|348.54|346.84|348.36|346.66|12
1730605080000|2024-11-03 03:38:00|348.56|346.86|348.56|346.86|348.56|346.86|348.51|346.81|15
1730605090000|2024-11-03 03:38:10|348.55|346.85|348.5|346.8|348.55|346.85|348.5|346.8|10
1730605100000|2024-11-03 03:38:20|348.51|346.81|348.44|346.74|348.53|346.83|348.44|346.74|17
1730605110000|2024-11-03 03:38:30|348.45|346.75|348.46|346.76|348.46|346.76|348.45|346.75|6
1730605120000|2024-11-03 03:38:40|348.45|346.75|348.54|346.84|348.55|346.85|348.44|346.74|12
1730605130000|2024-11-03 03:38:50|348.53|346.83|348.46|346.76|348.53|346.83|348.45|346.75|7
1730605140000|2024-11-03 03:39:00|348.48|346.78|348.55|346.85|348.55|346.85|348.48|346.78|13
1730605150000|2024-11-03 03:39:10|348.53|346.83|348.32|346.62|348.54|346.84|348.32|346.62|19
1730605160000|2024-11-03 03:39:20|348.33|346.63|348.31|346.61|348.35|346.65|348.3|346.6|10
1730605170000|2024-11-03 03:39:30|348.32|346.62|348.35|346.65|348.38|346.68|348.32|346.62|13
1730605180000|2024-11-03 03:39:40|348.37|346.67|348.38|346.68|348.38|346.68|348.35|346.65|14
1730605190000|2024-11-03 03:39:50|348.39|346.69|348.41|346.71|348.53|346.83|348.39|346.69|17
1730605200000|2024-11-03 03:40:00|348.42|346.72|348.54|346.84|348.54|346.84|348.41|346.71|16
1730605210000|2024-11-03 03:40:10|348.57|346.87|348.64|346.94|348.64|346.94|348.57|346.87|11
1730605220000|2024-11-03 03:40:20|348.63|346.93|348.87|347.17|348.99|347.29|348.63|346.93|17
1730605230000|2024-11-03 03:40:30|348.84|347.14|348.86|347.16|348.87|347.17|348.79|347.09|10
1730605240000|2024-11-03 03:40:40|348.85|347.15|348.91|347.21|348.92|347.22|348.84|347.14|6
1730605250000|2024-11-03 03:40:50|348.9|347.2|348.83|347.13|348.9|347.2|348.83|347.13|7
1730605260000|2024-11-03 03:41:00|348.79|347.09|348.84|347.14|348.84|347.14|348.74|347.04|12
1730605270000|2024-11-03 03:41:10|348.82|347.12|348.77|347.07|348.83|347.13|348.77|347.07|16
1730605280000|2024-11-03 03:41:20|348.78|347.08|348.69|346.99|348.78|347.08|348.66|346.96|15
1730605290000|2024-11-03 03:41:30|348.67|346.97|348.54|346.84|348.67|346.97|348.54|346.84|10
1730605300000|2024-11-03 03:41:40|348.56|346.86|348.51|346.81|348.56|346.86|348.51|346.81|3
1730605310000|2024-11-03 03:41:50|348.5|346.8|348.54|346.84|348.54|346.84|348.49|346.79|5
1730605320000|2024-11-03 03:42:00|348.53|346.83|348.64|346.94|348.64|346.94|348.53|346.83|7
1730605330000|2024-11-03 03:42:10|348.63|346.93|348.74|347.04|348.74|347.04|348.53|346.83|12
1730605340000|2024-11-03 03:42:20|348.73|347.03|348.81|347.11|348.82|347.12|348.73|347.03|7
1730605350000|2024-11-03 03:42:30|348.8|347.1|348.76|347.06|348.8|347.1|348.75|347.05|8
1730605360000|2024-11-03 03:42:40|348.77|347.07|348.8|347.1|348.8|347.1|348.76|347.06|5
1730605370000|2024-11-03 03:42:50|348.81|347.11|348.85|347.15|348.86|347.16|348.81|347.11|7
1730605380000|2024-11-03 03:43:00|348.84|347.14|348.76|347.06|348.84|347.14|348.76|347.06|5
1730605390000|2024-11-03 03:43:10|348.72|347.02|348.7|347|348.72|347.02|348.68|346.98|8
1730605400000|2024-11-03 03:43:20|348.69|346.99|348.8|347.1|348.8|347.1|348.69|346.99|11
1730605410000|2024-11-03 03:43:30|348.82|347.12|348.89|347.19|349.01|347.31|348.81|347.11|12
1730605420000|2024-11-03 03:43:40|348.88|347.18|348.82|347.12|348.88|347.18|348.81|347.11|11
1730605430000|2024-11-03 03:43:50|348.81|347.11|348.78|347.08|348.82|347.12|348.78|347.08|9
1730605440000|2024-11-03 03:44:00|348.77|347.07|348.74|347.04|348.88|347.18|348.71|347.01|16
1730605450000|2024-11-03 03:44:10|348.75|347.05|348.75|347.05|348.75|347.05|348.72|347.02|13
1730605460000|2024-11-03 03:44:20|348.73|347.03|348.87|347.17|348.89|347.19|348.73|347.03|16
1730605470000|2024-11-03 03:44:30|348.86|347.16|348.86|347.16|348.86|347.16|348.86|347.16|1
1730605480000|2024-11-03 03:44:40|348.88|347.18|348.85|347.15|348.88|347.18|348.85|347.15|7
1730605490000|2024-11-03 03:44:50|348.89|347.19|348.95|347.25|348.95|347.25|348.88|347.18|7
1730605500000|2024-11-03 03:45:00|348.94|347.24|348.96|347.26|348.96|347.26|348.93|347.23|3
1730605510000|2024-11-03 03:45:10|348.95|347.25|349.11|347.41|349.12|347.42|348.95|347.25|9
1730605520000|2024-11-03 03:45:20|349.1|347.4|349.24|347.54|349.24|347.54|349.1|347.4|6
1730605530000|2024-11-03 03:45:30|349.28|347.58|349.26|347.56|349.38|347.68|349.26|347.56|12
1730605540000|2024-11-03 03:45:40|349.24|347.54|349.31|347.61|349.31|347.61|349.24|347.54|15
1730605550000|2024-11-03 03:45:50|349.34|347.64|349.42|347.72|349.42|347.72|349.34|347.64|5
1730605560000|2024-11-03 03:46:00|349.47|347.77|349.54|347.84|349.54|347.84|349.47|347.77|5
1730605570000|2024-11-03 03:46:10|349.58|347.88|349.61|347.91|349.62|347.92|349.57|347.87|15
1730605580000|2024-11-03 03:46:20|349.62|347.92|349.62|347.92|349.62|347.92|349.57|347.87|10
1730605590000|2024-11-03 03:46:30|349.64|347.94|349.77|348.07|349.79|348.09|349.64|347.94|15
1730605600000|2024-11-03 03:46:40|349.78|348.08|349.82|348.12|349.83|348.13|349.78|348.08|5
1730605610000|2024-11-03 03:46:50|349.83|348.13|349.88|348.18|349.88|348.18|349.83|348.13|4
1730605620000|2024-11-03 03:47:00|349.87|348.17|349.77|348.07|349.87|348.17|349.77|348.07|6
1730605630000|2024-11-03 03:47:10|349.76|348.06|349.62|347.92|349.76|348.06|349.52|347.82|9
1730605640000|2024-11-03 03:47:20|349.61|347.91|349.67|347.97|349.67|347.97|349.61|347.91|6
1730605650000|2024-11-03 03:47:30|349.66|347.96|349.67|347.97|349.67|347.97|349.56|347.86|19
1730605660000|2024-11-03 03:47:40|349.69|347.99|349.74|348.04|349.74|348.04|349.69|347.99|5
1730605670000|2024-11-03 03:47:50|349.76|348.06|349.81|348.11|349.81|348.11|349.76|348.06|4
1730605680000|2024-11-03 03:48:00|349.82|348.12|349.79|348.09|349.82|348.12|349.79|348.09|6
1730605690000|2024-11-03 03:48:10|349.78|348.08|349.79|348.09|349.81|348.11|349.77|348.07|7
1730605700000|2024-11-03 03:48:20|349.78|348.08|349.92|348.22|349.92|348.22|349.78|348.08|15
1730605710000|2024-11-03 03:48:30|349.91|348.21|349.72|348.02|349.91|348.21|349.71|348.01|14
1730605720000|2024-11-03 03:48:40|349.71|348.01|349.75|348.05|349.77|348.07|349.7|348|14
1730605730000|2024-11-03 03:48:50|349.76|348.06|349.81|348.11|349.81|348.11|349.76|348.06|3
1730605740000|2024-11-03 03:49:00|349.8|348.1|349.8|348.1|349.8|348.1|349.8|348.1|1
1730605750000|2024-11-03 03:49:10|349.79|348.09|349.6|347.9|349.79|348.09|349.59|347.89|14
1730605760000|2024-11-03 03:49:20|349.61|347.91|349.59|347.89|349.63|347.93|349.59|347.89|12
1730605770000|2024-11-03 03:49:30|349.62|347.92|349.75|348.05|349.76|348.06|349.62|347.92|15
1730605780000|2024-11-03 03:49:40|349.76|348.06|349.76|348.06|349.76|348.06|349.74|348.04|7
1730605790000|2024-11-03 03:49:50|349.75|348.05|349.78|348.08|349.78|348.08|349.73|348.03|17
1730605800000|2024-11-03 03:50:00|349.77|348.07|349.72|348.02|349.8|348.1|349.71|348.01|11
1730605810000|2024-11-03 03:50:10|349.71|348.01|349.62|347.92|349.71|348.01|349.59|347.89|13
1730605820000|2024-11-03 03:50:20|349.63|347.93|349.71|348.01|349.73|348.03|349.63|347.93|6
1730605830000|2024-11-03 03:50:30|349.7|348|349.71|348.01|349.71|348.01|349.67|347.97|10
1730605840000|2024-11-03 03:50:40|349.69|347.99|349.96|348.26|350|348.3|349.69|347.99|17
1730605850000|2024-11-03 03:50:50|349.95|348.25|350.03|348.33|350.03|348.33|349.89|348.19|12
1730605860000|2024-11-03 03:51:00|350.02|348.32|350.14|348.44|350.14|348.44|350.02|348.32|19
1730605870000|2024-11-03 03:51:10|350.13|348.43|350.08|348.38|350.13|348.43|350.08|348.38|11
1730605880000|2024-11-03 03:51:20|350.09|348.39|350.2|348.5|350.21|348.51|350.09|348.39|8
1730605890000|2024-11-03 03:51:30|350.19|348.49|350.22|348.52|350.22|348.52|350.19|348.49|3
1730605900000|2024-11-03 03:51:40|350.23|348.53|350.21|348.51|350.23|348.53|350.21|348.51|3
1730605980000|2024-11-03 03:53:00|350.22|348.52|350.22|348.52|350.22|348.52|350.22|348.52|1
1730605990000|2024-11-03 03:53:10|350.21|348.51|350.2|348.5|350.21|348.51|350.19|348.49|3
1730606000000|2024-11-03 03:53:20|350.21|348.51|350.22|348.52|350.24|348.54|350.21|348.51|4
1730606010000|2024-11-03 03:53:30|350.23|348.53|350.24|348.54|350.26|348.56|350.23|348.53|4
1730606020000|2024-11-03 03:53:40|350.23|348.53|350.21|348.51|350.24|348.54|350.21|348.51|4
1730606030000|2024-11-03 03:53:50|350.17|348.47|350.1|348.4|350.17|348.47|350.1|348.4|8
1730606040000|2024-11-03 03:54:00|350.09|348.39|349.86|348.16|350.11|348.41|349.86|348.16|20
1730606050000|2024-11-03 03:54:10|349.87|348.17|349.83|348.13|349.87|348.17|349.81|348.11|10
1730606060000|2024-11-03 03:54:20|349.81|348.11|349.85|348.15|349.9|348.2|349.81|348.11|13
1730606070000|2024-11-03 03:54:30|349.84|348.14|349.8|348.1|349.9|348.2|349.8|348.1|14
1730606080000|2024-11-03 03:54:40|349.81|348.11|349.79|348.09|349.81|348.11|349.79|348.09|7
1730606090000|2024-11-03 03:54:50|349.78|348.08|349.73|348.03|349.78|348.08|349.73|348.03|9
1730606100000|2024-11-03 03:55:00|349.74|348.04|349.7|348|349.74|348.04|349.69|347.99|7
1730606110000|2024-11-03 03:55:10|349.72|348.02|349.73|348.03|349.75|348.05|349.72|348.02|12
1730606120000|2024-11-03 03:55:20|349.72|348.02|349.78|348.08|349.78|348.08|349.7|348|7
1730606130000|2024-11-03 03:55:30|349.77|348.07|349.77|348.07|349.77|348.07|349.76|348.06|3
1730606140000|2024-11-03 03:55:40|349.76|348.06|349.77|348.07|349.77|348.07|349.76|348.06|2
1730606150000|2024-11-03 03:55:50|349.79|348.09|350.03|348.33|350.1|348.4|349.79|348.09|18
1730606160000|2024-11-03 03:56:00|350|348.3|349.91|348.21|350|348.3|349.85|348.15|15
1730606170000|2024-11-03 03:56:10|349.93|348.23|350.03|348.33|350.06|348.36|349.93|348.23|14
1730606180000|2024-11-03 03:56:20|350.04|348.34|350.02|348.32|350.04|348.34|350.01|348.31|7
1730606190000|2024-11-03 03:56:30|350.05|348.35|350.06|348.36|350.06|348.36|350.03|348.33|10
1730606200000|2024-11-03 03:56:40|350.05|348.35|350.12|348.42|350.14|348.44|350.05|348.35|5
1730606210000|2024-11-03 03:56:50|350.14|348.44|350.14|348.44|350.16|348.46|350.14|348.44|4
1730606220000|2024-11-03 03:57:00|350.13|348.43|350.08|348.38|350.15|348.45|350.08|348.38|12
1730606230000|2024-11-03 03:57:10|350.04|348.34|350.02|348.32|350.05|348.35|350.02|348.32|9
1730606240000|2024-11-03 03:57:20|350.05|348.35|349.97|348.27|350.07|348.37|349.97|348.27|7
1730606250000|2024-11-03 03:57:30|349.96|348.26|349.95|348.25|349.97|348.27|349.95|348.25|4
1730606260000|2024-11-03 03:57:40|349.94|348.24|349.78|348.08|349.94|348.24|349.78|348.08|17
1730606270000|2024-11-03 03:57:50|349.77|348.07|349.82|348.12|349.82|348.12|349.76|348.06|9
1730606280000|2024-11-03 03:58:00|349.78|348.08|349.71|348.01|349.8|348.1|349.71|348.01|14
1730606290000|2024-11-03 03:58:10|349.72|348.02|349.47|347.77|349.72|348.02|349.46|347.76|18
1730606300000|2024-11-03 03:58:20|349.49|347.79|349.45|347.75|349.49|347.79|349.43|347.73|17
1730606310000|2024-11-03 03:58:30|349.51|347.81|349.51|347.81|349.52|347.82|349.48|347.78|11
1730606320000|2024-11-03 03:58:40|349.52|347.82|349.48|347.78|349.54|347.84|349.48|347.78|9
1730606330000|2024-11-03 03:58:50|349.47|347.77|349.43|347.73|349.48|347.78|349.43|347.73|5
1730606340000|2024-11-03 03:59:00|349.45|347.75|349.44|347.74|349.46|347.76|349.43|347.73|14
1730606350000|2024-11-03 03:59:10|349.45|347.75|349.45|347.75|349.48|347.78|349.45|347.75|9
1730606360000|2024-11-03 03:59:20|349.44|347.74|349.46|347.76|349.47|347.77|349.44|347.74|8
1730606370000|2024-11-03 03:59:30|349.47|347.77|349.49|347.79|349.51|347.81|349.45|347.75|9
1730606380000|2024-11-03 03:59:40|349.51|347.81|349.48|347.78|349.51|347.81|349.48|347.78|12
1730606390000|2024-11-03 03:59:50|349.47|347.77|349.47|347.77|349.48|347.78|349.46|347.76|4
1730606400000|2024-11-03 04:00:00|349.43|347.73|349.36|347.66|349.44|347.74|349.36|347.66|19
1730606410000|2024-11-03 04:00:10|349.35|347.65|349.48|347.78|349.52|347.82|349.23|347.53|20
1730606420000|2024-11-03 04:00:20|349.52|347.82|349.42|347.72|349.52|347.82|349.42|347.72|13
1730606430000|2024-11-03 04:00:30|349.43|347.73|349.4|347.7|349.43|347.73|349.39|347.69|8
1730606440000|2024-11-03 04:00:40|349.39|347.69|349.58|347.88|349.59|347.89|349.38|347.68|19
1730606450000|2024-11-03 04:00:50|349.55|347.85|349.47|347.77|349.55|347.85|349.43|347.73|13
1730606460000|2024-11-03 04:01:00|349.46|347.76|349.33|347.63|349.46|347.76|349.31|347.61|15
1730606470000|2024-11-03 04:01:10|349.34|347.64|349.52|347.82|349.53|347.83|349.34|347.64|12
1730606480000|2024-11-03 04:01:20|349.51|347.81|349.43|347.73|349.51|347.81|349.43|347.73|24
1730606490000|2024-11-03 04:01:30|349.44|347.74|349.76|348.06|349.76|348.06|349.44|347.74|11
1730606500000|2024-11-03 04:01:40|349.75|348.05|349.6|347.9|349.75|348.05|349.59|347.89|12
1730606510000|2024-11-03 04:01:50|349.59|347.89|349.47|347.77|349.59|347.89|349.47|347.77|18
1730606520000|2024-11-03 04:02:00|349.46|347.76|349.42|347.72|349.47|347.77|349.4|347.7|11
1730606530000|2024-11-03 04:02:10|349.4|347.7|349.42|347.72|349.45|347.75|349.39|347.69|13
1730606540000|2024-11-03 04:02:20|349.4|347.7|349.35|347.65|349.4|347.7|349.34|347.64|11
1730606550000|2024-11-03 04:02:30|349.34|347.64|349.36|347.66|349.38|347.68|349.34|347.64|8
1730606560000|2024-11-03 04:02:40|349.38|347.68|349.58|347.88|349.6|347.9|349.38|347.68|18
1730606570000|2024-11-03 04:02:50|349.6|347.9|349.56|347.86|349.6|347.9|349.55|347.85|8
1730606580000|2024-11-03 04:03:00|349.6|347.9|349.78|348.08|349.79|348.09|349.6|347.9|10
1730606590000|2024-11-03 04:03:10|349.77|348.07|349.99|348.29|349.99|348.29|349.77|348.07|11
1730606600000|2024-11-03 04:03:20|350.03|348.33|350.2|348.5|350.21|348.51|350.03|348.33|10
1730606610000|2024-11-03 04:03:30|350.19|348.49|350.21|348.51|350.21|348.51|350.19|348.49|2
1730606620000|2024-11-03 04:03:40|350.2|348.5|350.21|348.51|350.21|348.51|350.2|348.5|2
1730606630000|2024-11-03 04:03:50|350.2|348.5|350.13|348.43|350.2|348.5|350.12|348.42|7
1730606640000|2024-11-03 04:04:00|350.15|348.45|350.08|348.38|350.18|348.48|350.08|348.38|19
1730606650000|2024-11-03 04:04:10|350.07|348.37|350|348.3|350.07|348.37|349.98|348.28|7
1730606660000|2024-11-03 04:04:20|349.99|348.29|350.02|348.32|350.02|348.32|349.98|348.28|16
1730606670000|2024-11-03 04:04:30|350.01|348.31|350.07|348.37|350.08|348.38|350.01|348.31|15
1730606680000|2024-11-03 04:04:40|350.08|348.38|349.97|348.27|350.08|348.38|349.97|348.27|14
1730606690000|2024-11-03 04:04:50|349.98|348.28|349.96|348.26|349.98|348.28|349.95|348.25|7
1730606700000|2024-11-03 04:05:00|349.97|348.27|350.01|348.31|350.04|348.34|349.96|348.26|8
1730606710000|2024-11-03 04:05:10|350.03|348.33|350.11|348.41|350.15|348.45|350.03|348.33|12
1730606720000|2024-11-03 04:05:20|350.12|348.42|350.15|348.45|350.16|348.46|350.11|348.41|13
1730606730000|2024-11-03 04:05:30|350.16|348.46|350.21|348.51|350.21|348.51|350.13|348.43|6
1730606740000|2024-11-03 04:05:40|350.22|348.52|350.22|348.52|350.22|348.52|350.22|348.52|1
1730606750000|2024-11-03 04:05:50|350.23|348.53|350.26|348.56|350.26|348.56|350.23|348.53|4
1730606760000|2024-11-03 04:06:00|350.27|348.57|350.18|348.48|350.27|348.57|350.17|348.47|8
1730606770000|2024-11-03 04:06:10|350.19|348.49|350.16|348.46|350.19|348.49|350.16|348.46|4
1730606780000|2024-11-03 04:06:20|350.15|348.45|350.2|348.5|350.2|348.5|350.14|348.44|5
1730606790000|2024-11-03 04:06:30|350.19|348.49|350.19|348.49|350.2|348.5|350.18|348.48|11
1730606800000|2024-11-03 04:06:40|350.18|348.48|350.21|348.51|350.22|348.52|350.18|348.48|7
1730606820000|2024-11-03 04:07:00|350.24|348.54|350.26|348.56|350.27|348.57|350.21|348.51|13
1730606830000|2024-11-03 04:07:10|350.27|348.57|350.27|348.57|350.27|348.57|350.25|348.55|4
1730606840000|2024-11-03 04:07:20|350.3|348.6|350.31|348.61|350.31|348.61|350.3|348.6|2
1730606850000|2024-11-03 04:07:30|350.33|348.63|350.54|348.84|350.6|348.9|350.33|348.63|13
1730606860000|2024-11-03 04:07:40|350.53|348.83|350.45|348.75|350.53|348.83|350.45|348.75|6
1730606870000|2024-11-03 04:07:50|350.44|348.74|350.5|348.8|350.53|348.83|350.44|348.74|9
1730606880000|2024-11-03 04:08:00|350.48|348.78|350.53|348.83|350.54|348.84|350.47|348.77|12
1730606890000|2024-11-03 04:08:10|350.54|348.84|350.55|348.85|350.56|348.86|350.53|348.83|8
1730606900000|2024-11-03 04:08:20|350.54|348.84|350.53|348.83|350.55|348.85|350.53|348.83|7
1730606910000|2024-11-03 04:08:30|350.52|348.82|350.52|348.82|350.52|348.82|350.52|348.82|1
1730606920000|2024-11-03 04:08:40|350.53|348.83|350.53|348.83|350.55|348.85|350.53|348.83|4
1730606930000|2024-11-03 04:08:50|350.51|348.81|350.41|348.71|350.51|348.81|350.41|348.71|9
1730606940000|2024-11-03 04:09:00|350.38|348.68|350.19|348.49|350.38|348.68|350.14|348.44|13
1730606950000|2024-11-03 04:09:10|350.2|348.5|350.2|348.5|350.21|348.51|350.2|348.5|13
1730606960000|2024-11-03 04:09:20|350.19|348.49|350.2|348.5|350.2|348.5|350.16|348.46|10
1730606970000|2024-11-03 04:09:30|350.22|348.52|350.33|348.63|350.34|348.64|350.22|348.52|11
1730606980000|2024-11-03 04:09:40|350.32|348.62|350.24|348.54|350.32|348.62|350.24|348.54|6
1730606990000|2024-11-03 04:09:50|350.23|348.53|350.22|348.52|350.23|348.53|350.22|348.52|2
1730607000000|2024-11-03 04:10:00|350.24|348.54|350.25|348.55|350.31|348.61|350.24|348.54|14
1730607010000|2024-11-03 04:10:10|350.28|348.58|350.36|348.66|350.37|348.67|350.28|348.58|14
1730607020000|2024-11-03 04:10:20|350.35|348.65|350.42|348.72|350.44|348.74|350.35|348.65|7
1730607030000|2024-11-03 04:10:30|350.44|348.74|350.56|348.86|350.57|348.87|350.44|348.74|9
1730607050000|2024-11-03 04:10:50|350.57|348.87|350.57|348.87|350.57|348.87|350.56|348.86|3
1730607060000|2024-11-03 04:11:00|350.56|348.86|350.57|348.87|350.57|348.87|350.56|348.86|2
1730607070000|2024-11-03 04:11:10|350.59|348.89|350.61|348.91|350.62|348.92|350.59|348.89|5
1730607080000|2024-11-03 04:11:20|350.62|348.92|350.64|348.94|350.64|348.94|350.59|348.89|14
1730607090000|2024-11-03 04:11:30|350.63|348.93|350.59|348.89|350.64|348.94|350.59|348.89|7
1730607100000|2024-11-03 04:11:40|350.6|348.9|350.55|348.85|350.61|348.91|350.5|348.8|13
1730607110000|2024-11-03 04:11:50|350.56|348.86|350.66|348.96|350.66|348.96|350.56|348.86|11
1730607120000|2024-11-03 04:12:00|350.69|348.99|350.66|348.96|350.69|348.99|350.66|348.96|7
1730607130000|2024-11-03 04:12:10|350.68|348.98|350.67|348.97|350.68|348.98|350.67|348.97|2
1730607140000|2024-11-03 04:12:20|350.66|348.96|350.64|348.94|350.66|348.96|350.64|348.94|3
1730607150000|2024-11-03 04:12:30|350.63|348.93|350.66|348.96|350.66|348.96|350.63|348.93|2
1730607160000|2024-11-03 04:12:40|350.67|348.97|350.65|348.95|350.67|348.97|350.65|348.95|7
1730607170000|2024-11-03 04:12:50|350.64|348.94|350.61|348.91|350.64|348.94|350.61|348.91|4
1730607180000|2024-11-03 04:13:00|350.6|348.9|350.59|348.89|350.6|348.9|350.59|348.89|2
1730607190000|2024-11-03 04:13:10|350.61|348.91|350.47|348.77|350.61|348.91|350.47|348.77|7
1730607200000|2024-11-03 04:13:20|350.46|348.76|350.32|348.62|350.46|348.76|350.32|348.62|5
1730607210000|2024-11-03 04:13:30|350.33|348.63|350.34|348.64|350.35|348.65|350.33|348.63|9
1730607220000|2024-11-03 04:13:40|350.35|348.65|350.39|348.69|350.41|348.71|350.35|348.65|9
1730607230000|2024-11-03 04:13:50|350.4|348.7|350.37|348.67|350.4|348.7|350.35|348.65|21
1730607240000|2024-11-03 04:14:00|350.36|348.66|350.42|348.72|350.43|348.73|350.36|348.66|13
1730607250000|2024-11-03 04:14:10|350.41|348.71|350.42|348.72|350.43|348.73|350.41|348.71|4
1730607260000|2024-11-03 04:14:20|350.45|348.75|350.55|348.85|350.55|348.85|350.45|348.75|8
1730607270000|2024-11-03 04:14:30|350.56|348.86|350.63|348.93|350.66|348.96|350.56|348.86|14
1730607280000|2024-11-03 04:14:40|350.64|348.94|350.63|348.93|350.64|348.94|350.59|348.89|11
1730607290000|2024-11-03 04:14:50|350.62|348.92|350.7|349|350.7|349|350.61|348.91|15
1730607300000|2024-11-03 04:15:00|350.69|348.99|350.71|349.01|350.71|349.01|350.69|348.99|5
1730607310000|2024-11-03 04:15:10|350.72|349.02|350.72|349.02|350.72|349.02|350.71|349.01|3
1730607320000|2024-11-03 04:15:20|350.74|349.04|350.71|349.01|350.74|349.04|350.71|349.01|9
1730607340000|2024-11-03 04:15:40|350.72|349.02|350.72|349.02|350.72|349.02|350.72|349.02|1
1730607350000|2024-11-03 04:15:50|350.73|349.03|350.74|349.04|350.74|349.04|350.72|349.02|6
1730607360000|2024-11-03 04:16:00|350.73|349.03|350.75|349.05|350.75|349.05|350.73|349.03|5
1730607380000|2024-11-03 04:16:20|350.71|349.01|350.76|349.06|350.76|349.06|350.71|349.01|3
1730607390000|2024-11-03 04:16:30|350.77|349.07|350.77|349.07|350.77|349.07|350.77|349.07|1
1730607420000|2024-11-03 04:17:00|350.93|349.23|351.03|349.33|351.08|349.38|350.93|349.23|14
1730607430000|2024-11-03 04:17:10|351.02|349.32|350.86|349.16|351.02|349.32|350.86|349.16|8
1730607440000|2024-11-03 04:17:20|350.87|349.17|350.72|349.02|350.87|349.17|350.65|348.95|11
1730607450000|2024-11-03 04:17:30|350.71|349.01|350.85|349.15|350.93|349.23|350.71|349.01|14
1730607460000|2024-11-03 04:17:40|350.84|349.14|350.69|348.99|350.84|349.14|350.69|348.99|7
1730607470000|2024-11-03 04:17:50|350.68|348.98|350.65|348.95|350.68|348.98|350.65|348.95|4
1730607480000|2024-11-03 04:18:00|350.63|348.93|350.49|348.79|350.63|348.93|350.49|348.79|8
1730607490000|2024-11-03 04:18:10|350.48|348.78|350.47|348.77|350.48|348.78|350.46|348.76|4
1730607500000|2024-11-03 04:18:20|350.46|348.76|350.57|348.87|350.57|348.87|350.46|348.76|5
1730607510000|2024-11-03 04:18:30|350.58|348.88|350.63|348.93|350.68|348.98|350.58|348.88|12
1730607520000|2024-11-03 04:18:40|350.62|348.92|350.68|348.98|350.69|348.99|350.62|348.92|16
1730607530000|2024-11-03 04:18:50|350.69|348.99|350.82|349.12|350.82|349.12|350.69|348.99|21
1730607540000|2024-11-03 04:19:00|350.81|349.11|351|349.3|351.01|349.31|350.8|349.1|22
1730607550000|2024-11-03 04:19:10|351.05|349.35|351.12|349.42|351.12|349.42|351.02|349.32|13
1730607560000|2024-11-03 04:19:20|351.18|349.48|351.02|349.32|351.21|349.51|351.02|349.32|13
1730607570000|2024-11-03 04:19:30|351.01|349.31|351.04|349.34|351.04|349.34|351.01|349.31|4
1730607580000|2024-11-03 04:19:40|351.08|349.38|351.25|349.55|351.26|349.56|351.08|349.38|16
1730607590000|2024-11-03 04:19:50|351.26|349.56|351.36|349.66|351.36|349.66|351.26|349.56|10
1730607600000|2024-11-03 04:20:00|351.35|349.65|351.33|349.63|351.38|349.68|351.32|349.62|10
1730607610000|2024-11-03 04:20:10|351.32|349.62|351.27|349.57|351.32|349.62|351.27|349.57|11
1730607620000|2024-11-03 04:20:20|351.26|349.56|351.06|349.36|351.26|349.56|351.06|349.36|11
1730607630000|2024-11-03 04:20:30|351.05|349.35|350.9|349.2|351.06|349.36|350.89|349.19|16
1730607640000|2024-11-03 04:20:40|350.89|349.19|350.92|349.22|350.92|349.22|350.88|349.18|15
1730607650000|2024-11-03 04:20:50|350.93|349.23|350.97|349.27|350.98|349.28|350.91|349.21|16
1730607660000|2024-11-03 04:21:00|350.96|349.26|351.07|349.37|351.08|349.38|350.95|349.25|11
1730607670000|2024-11-03 04:21:10|351.06|349.36|351.12|349.42|351.13|349.43|351.05|349.35|8
1730607680000|2024-11-03 04:21:20|351.15|349.45|351.13|349.43|351.15|349.45|351.13|349.43|5
1730607690000|2024-11-03 04:21:30|351.14|349.44|351.32|349.62|351.33|349.63|351.13|349.43|24
1730607700000|2024-11-03 04:21:40|351.35|349.65|351.34|349.64|351.37|349.67|351.34|349.64|10
1730607710000|2024-11-03 04:21:50|351.36|349.66|351.39|349.69|351.39|349.69|351.36|349.66|5
1730607720000|2024-11-03 04:22:00|351.38|349.68|351.34|349.64|351.38|349.68|351.34|349.64|7
1730607730000|2024-11-03 04:22:10|351.33|349.63|351.18|349.48|351.33|349.63|351.18|349.48|11
1730607740000|2024-11-03 04:22:20|351.19|349.49|351.04|349.34|351.19|349.49|351.04|349.34|13
1730607750000|2024-11-03 04:22:30|351.03|349.33|350.97|349.27|351.03|349.33|350.95|349.25|10
1730607760000|2024-11-03 04:22:40|350.96|349.26|350.98|349.28|351|349.3|350.96|349.26|13
1730607770000|2024-11-03 04:22:50|350.97|349.27|350.96|349.26|350.97|349.27|350.95|349.25|10
1730607780000|2024-11-03 04:23:00|351|349.3|351|349.3|351|349.3|351|349.3|1
1730607790000|2024-11-03 04:23:10|350.99|349.29|350.93|349.23|350.99|349.29|350.92|349.22|9
1730607800000|2024-11-03 04:23:20|350.92|349.22|350.92|349.22|350.92|349.22|350.92|349.22|1
1730607810000|2024-11-03 04:23:30|350.94|349.24|351.01|349.31|351.02|349.32|350.94|349.24|7
1730607820000|2024-11-03 04:23:40|351|349.3|350.93|349.23|351|349.3|350.93|349.23|7
1730607830000|2024-11-03 04:23:50|350.91|349.21|350.79|349.09|350.91|349.21|350.79|349.09|8
1730607840000|2024-11-03 04:24:00|350.78|349.08|350.78|349.08|350.78|349.08|350.77|349.07|5
1730607850000|2024-11-03 04:24:10|350.85|349.15|350.82|349.12|350.85|349.15|350.82|349.12|4
1730607860000|2024-11-03 04:24:20|350.81|349.11|350.79|349.09|350.81|349.11|350.79|349.09|7
1730607870000|2024-11-03 04:24:30|350.78|349.08|350.63|348.93|350.78|349.08|350.6|348.9|19
1730607880000|2024-11-03 04:24:40|350.65|348.95|350.62|348.92|350.65|348.95|350.62|348.92|15
1730607890000|2024-11-03 04:24:50|350.61|348.91|350.52|348.82|350.61|348.91|350.52|348.82|9
1730607900000|2024-11-03 04:25:00|350.53|348.83|350.51|348.81|350.53|348.83|350.51|348.81|7
1730607910000|2024-11-03 04:25:10|350.52|348.82|350.56|348.86|350.59|348.89|350.51|348.81|14
1730607920000|2024-11-03 04:25:20|350.55|348.85|350.68|348.98|350.69|348.99|350.55|348.85|8
1730607930000|2024-11-03 04:25:30|350.67|348.97|350.66|348.96|350.69|348.99|350.66|348.96|4
1730607940000|2024-11-03 04:25:40|350.7|349|350.59|348.89|350.7|349|350.59|348.89|15
1730607950000|2024-11-03 04:25:50|350.58|348.88|350.59|348.89|350.59|348.89|350.58|348.88|2
1730607960000|2024-11-03 04:26:00|350.63|348.93|351.06|349.36|351.06|349.36|350.49|348.79|14
1730607970000|2024-11-03 04:26:10|351.07|349.37|351.1|349.4|351.11|349.41|351.06|349.36|19
1730607980000|2024-11-03 04:26:20|351.11|349.41|351.19|349.49|351.21|349.51|351.09|349.39|13
1730607990000|2024-11-03 04:26:30|351.18|349.48|351.16|349.46|351.18|349.48|351.1|349.4|18
1730608000000|2024-11-03 04:26:40|351.17|349.47|351.11|349.41|351.17|349.47|351.11|349.41|17
1730608010000|2024-11-03 04:26:50|351.1|349.4|351.02|349.32|351.1|349.4|351.01|349.31|17
1730608020000|2024-11-03 04:27:00|351.01|349.31|350.99|349.29|351.02|349.32|350.98|349.28|17
1730608030000|2024-11-03 04:27:10|351.03|349.33|351.03|349.33|351.03|349.33|351.02|349.32|5
1730608040000|2024-11-03 04:27:20|351.02|349.32|351.01|349.31|351.04|349.34|351|349.3|12
1730608050000|2024-11-03 04:27:30|351|349.3|350.9|349.2|351|349.3|350.87|349.17|10
1730608060000|2024-11-03 04:27:40|350.91|349.21|350.88|349.18|350.92|349.22|350.88|349.18|5
1730608070000|2024-11-03 04:27:50|350.87|349.17|350.87|349.17|350.88|349.18|350.87|349.17|3
1730608080000|2024-11-03 04:28:00|350.88|349.18|350.94|349.24|350.96|349.26|350.87|349.17|16
1730608090000|2024-11-03 04:28:10|350.95|349.25|350.97|349.27|350.97|349.27|350.92|349.22|11
1730608100000|2024-11-03 04:28:20|350.96|349.26|351.01|349.31|351.04|349.34|350.95|349.25|8
1730608110000|2024-11-03 04:28:30|351.03|349.33|351.01|349.31|351.03|349.33|351.01|349.31|6
1730608120000|2024-11-03 04:28:40|351.04|349.34|351.04|349.34|351.07|349.37|351.02|349.32|8
1730608130000|2024-11-03 04:28:50|351.02|349.32|351.05|349.35|351.06|349.36|351.01|349.31|17
1730608140000|2024-11-03 04:29:00|351.06|349.36|351.18|349.48|351.2|349.5|351.06|349.36|20
1730608150000|2024-11-03 04:29:10|351.2|349.5|351.24|349.54|351.27|349.57|351.2|349.5|14
1730608160000|2024-11-03 04:29:20|351.25|349.55|351.44|349.74|351.44|349.74|351.23|349.53|16
1730608170000|2024-11-03 04:29:30|351.45|349.75|351.55|349.85|351.56|349.86|351.42|349.72|24
1730608180000|2024-11-03 04:29:40|351.54|349.84|351.55|349.85|351.55|349.85|351.54|349.84|12
1730608190000|2024-11-03 04:29:50|351.54|349.84|351.68|349.98|351.68|349.98|351.54|349.84|14
1730608200000|2024-11-03 04:30:00|351.71|350.01|351.78|350.08|351.78|350.08|351.69|349.99|8
1730608260000|2024-11-03 04:31:00|351.77|350.07|351.79|350.09|351.79|350.09|351.76|350.06|5
1730608290000|2024-11-03 04:31:30|351.8|350.1|352.33|350.63|352.34|350.64|351.8|350.1|16
1730608300000|2024-11-03 04:31:40|352.32|350.62|352.53|350.83|352.53|350.83|352.32|350.62|16
1730608310000|2024-11-03 04:31:50|352.52|350.82|352.69|350.99|352.73|351.03|352.52|350.82|16
1730608320000|2024-11-03 04:32:00|352.7|351|352.5|350.8|352.71|351.01|352.5|350.8|20
1730608330000|2024-11-03 04:32:10|352.51|350.81|352.71|351.01|352.71|351.01|352.49|350.79|19
1730608340000|2024-11-03 04:32:20|352.7|351|352.72|351.02|352.74|351.04|352.7|351|15
1730608350000|2024-11-03 04:32:30|352.71|351.01|352.71|351.01|352.73|351.03|352.7|351|8
1730608360000|2024-11-03 04:32:40|352.72|351.02|352.71|351.01|352.73|351.03|352.71|351.01|18
1730608370000|2024-11-03 04:32:50|352.7|351|352.64|350.94|352.7|351|352.54|350.84|19
1730608380000|2024-11-03 04:33:00|352.63|350.93|352.76|351.06|352.78|351.08|352.63|350.93|18
1730608390000|2024-11-03 04:33:10|352.75|351.05|352.74|351.04|352.75|351.05|352.73|351.03|12
1730608400000|2024-11-03 04:33:20|352.76|351.06|352.64|350.94|352.76|351.06|352.64|350.94|8
1730608410000|2024-11-03 04:33:30|352.65|350.95|352.7|351|352.7|351|352.6|350.9|17
1730608430000|2024-11-03 04:33:50|352.69|350.99|352.99|351.29|353|351.3|352.67|350.97|16
1730608440000|2024-11-03 04:34:00|352.98|351.28|353.02|351.32|353.02|351.32|352.92|351.22|15
1730608450000|2024-11-03 04:34:10|353.07|351.37|353.3|351.6|353.33|351.63|353.07|351.37|19
1730608460000|2024-11-03 04:34:20|353.31|351.61|353.42|351.72|353.42|351.72|353.29|351.59|15
1730608470000|2024-11-03 04:34:30|353.46|351.76|353.91|352.21|353.95|352.25|353.46|351.76|25
1730608480000|2024-11-03 04:34:40|353.9|352.2|354.02|352.32|354.02|352.32|353.9|352.2|9
1730608490000|2024-11-03 04:34:50|354.06|352.36|354.03|352.33|354.09|352.39|354.02|352.32|13
1730608500000|2024-11-03 04:35:00|354.06|352.36|354.04|352.34|354.08|352.38|354.02|352.32|17
1730608510000|2024-11-03 04:35:10|354.03|352.33|353.84|352.14|354.03|352.33|353.84|352.14|18
1730608520000|2024-11-03 04:35:20|353.82|352.12|354.03|352.33|354.05|352.35|353.82|352.12|18
1730608530000|2024-11-03 04:35:30|354.01|352.31|354.03|352.33|354.03|352.33|353.95|352.25|21
1730608540000|2024-11-03 04:35:40|354.05|352.35|354.03|352.33|354.08|352.38|354.03|352.33|16
1730608550000|2024-11-03 04:35:50|354.04|352.34|353.98|352.28|354.07|352.37|353.98|352.28|8
1730608560000|2024-11-03 04:36:00|353.97|352.27|353.73|352.03|353.97|352.27|353.69|351.99|26
1730608570000|2024-11-03 04:36:10|353.72|352.02|353.86|352.16|353.86|352.16|353.71|352.01|19
1730608580000|2024-11-03 04:36:20|353.85|352.15|353.83|352.13|353.86|352.16|353.82|352.12|7
1730608590000|2024-11-03 04:36:30|353.84|352.14|354.06|352.36|354.06|352.36|353.83|352.13|17
1730608600000|2024-11-03 04:36:40|354.05|352.35|353.95|352.25|354.05|352.35|353.93|352.23|11
1730608610000|2024-11-03 04:36:50|353.96|352.26|353.88|352.18|353.97|352.27|353.88|352.18|8
1730608620000|2024-11-03 04:37:00|353.84|352.14|353.77|352.07|353.84|352.14|353.77|352.07|19
1730608630000|2024-11-03 04:37:10|353.74|352.04|353.64|351.94|353.74|352.04|353.57|351.87|14
1730608640000|2024-11-03 04:37:20|353.63|351.93|353.67|351.97|353.79|352.09|353.58|351.88|28
1730608650000|2024-11-03 04:37:30|353.7|352|353.79|352.09|353.8|352.1|353.68|351.98|19
1730608660000|2024-11-03 04:37:40|353.8|352.1|353.87|352.17|353.87|352.17|353.8|352.1|9
1730608670000|2024-11-03 04:37:50|353.86|352.16|354.02|352.32|354.05|352.35|353.86|352.16|16
1730608680000|2024-11-03 04:38:00|354|352.3|353.86|352.16|354|352.3|353.86|352.16|10
1730608690000|2024-11-03 04:38:10|353.9|352.2|354.03|352.33|354.03|352.33|353.9|352.2|13
1730608700000|2024-11-03 04:38:20|354.04|352.34|354.13|352.43|354.13|352.43|354.04|352.34|14
1730608710000|2024-11-03 04:38:30|354.14|352.44|354.12|352.42|354.15|352.45|354.12|352.42|6
1730608720000|2024-11-03 04:38:40|354.13|352.43|354.17|352.47|354.18|352.48|354.09|352.39|14
1730608730000|2024-11-03 04:38:50|354.15|352.45|354.22|352.52|354.22|352.52|354.14|352.44|11
1730608740000|2024-11-03 04:39:00|354.21|352.51|354.21|352.51|354.22|352.52|354.21|352.51|9
1730608750000|2024-11-03 04:39:10|354.22|352.52|354.22|352.52|354.22|352.52|354.22|352.52|1
1730608760000|2024-11-03 04:39:20|354.21|352.51|354.22|352.52|354.22|352.52|354.2|352.5|9
1730608770000|2024-11-03 04:39:30|354.21|352.51|354.27|352.57|354.27|352.57|354.1|352.4|14
1730608780000|2024-11-03 04:39:40|354.28|352.58|354.23|352.53|354.29|352.59|354.21|352.51|14
1730608790000|2024-11-03 04:39:50|354.26|352.56|354.29|352.59|354.3|352.6|354.26|352.56|8
1730608800000|2024-11-03 04:40:00|354.28|352.58|354.29|352.59|354.29|352.59|354.25|352.55|6
1730608810000|2024-11-03 04:40:10|354.32|352.62|354.32|352.62|354.33|352.63|354.29|352.59|14
1730608820000|2024-11-03 04:40:20|354.33|352.63|354.33|352.63|354.38|352.68|354.3|352.6|17
1730608830000|2024-11-03 04:40:30|354.32|352.62|354.29|352.59|354.32|352.62|354.25|352.55|12
1730608840000|2024-11-03 04:40:40|354.3|352.6|354.36|352.66|354.36|352.66|354.3|352.6|5
1730608850000|2024-11-03 04:40:50|354.35|352.65|354.38|352.68|354.41|352.71|354.35|352.65|23
1730608860000|2024-11-03 04:41:00|354.39|352.69|354.07|352.37|354.39|352.69|354.07|352.37|17
1730608870000|2024-11-03 04:41:10|354.06|352.36|354.06|352.36|354.18|352.48|354.03|352.33|27
1730608880000|2024-11-03 04:41:20|354.11|352.41|354.04|352.34|354.11|352.41|354.04|352.34|14
1730608890000|2024-11-03 04:41:30|354.08|352.38|354.08|352.38|354.12|352.42|354.05|352.35|15
1730608900000|2024-11-03 04:41:40|354.09|352.39|354.09|352.39|354.1|352.4|354.06|352.36|11
1730608910000|2024-11-03 04:41:50|354.07|352.37|354.21|352.51|354.21|352.51|354.06|352.36|15
1730608920000|2024-11-03 04:42:00|354.22|352.52|354.16|352.46|354.22|352.52|354.16|352.46|16
1730608930000|2024-11-03 04:42:10|354.08|352.38|354.08|352.38|354.1|352.4|354.07|352.37|13
1730608940000|2024-11-03 04:42:20|354.09|352.39|354.07|352.37|354.09|352.39|354.07|352.37|11
1730608950000|2024-11-03 04:42:30|354.08|352.38|354.08|352.38|354.08|352.38|354.07|352.37|5
1730608960000|2024-11-03 04:42:40|354.07|352.37|354.08|352.38|354.09|352.39|354.06|352.36|11
1730608970000|2024-11-03 04:42:50|354.09|352.39|354.04|352.34|354.09|352.39|354.04|352.34|11
1730608980000|2024-11-03 04:43:00|354.05|352.35|353.78|352.08|354.05|352.35|353.78|352.08|9
1730608990000|2024-11-03 04:43:10|353.77|352.07|353.37|351.67|353.77|352.07|353.37|351.67|24
1730609000000|2024-11-03 04:43:20|353.36|351.66|353.8|352.1|353.8|352.1|353.35|351.65|22
1730609010000|2024-11-03 04:43:30|353.81|352.11|353.57|351.87|353.81|352.11|353.57|351.87|19
1730609020000|2024-11-03 04:43:40|353.56|351.86|353.59|351.89|353.6|351.9|353.54|351.84|16
1730609030000|2024-11-03 04:43:50|353.58|351.88|353.58|351.88|353.6|351.9|353.58|351.88|15
1730609040000|2024-11-03 04:44:00|353.57|351.87|353.55|351.85|353.57|351.87|353.54|351.84|8
1730609050000|2024-11-03 04:44:10|353.54|351.84|353.6|351.9|353.6|351.9|353.54|351.84|13
1730609060000|2024-11-03 04:44:20|353.58|351.88|353.56|351.86|353.6|351.9|353.56|351.86|7
1730609070000|2024-11-03 04:44:30|353.55|351.85|353.53|351.83|353.55|351.85|353.51|351.81|10
1730609080000|2024-11-03 04:44:40|353.54|351.84|353.48|351.78|353.63|351.93|353.48|351.78|16
1730609090000|2024-11-03 04:44:50|353.47|351.77|353.27|351.57|353.47|351.77|353.25|351.55|16
1730609100000|2024-11-03 04:45:00|353.28|351.58|353.61|351.91|353.61|351.91|353.23|351.53|22
1730609110000|2024-11-03 04:45:10|353.6|351.9|353.58|351.88|353.74|352.04|353.55|351.85|23
1730609120000|2024-11-03 04:45:20|353.57|351.87|353.48|351.78|353.57|351.87|353.48|351.78|9
1730609130000|2024-11-03 04:45:30|353.46|351.76|353.37|351.67|353.46|351.76|353.37|351.67|14
1730609140000|2024-11-03 04:45:40|353.3|351.6|353.55|351.85|353.55|351.85|353.3|351.6|22
1730609150000|2024-11-03 04:45:50|353.54|351.84|353.51|351.81|353.57|351.87|353.5|351.8|20
1730609160000|2024-11-03 04:46:00|353.5|351.8|353.46|351.76|353.51|351.81|353.42|351.72|18
1730609170000|2024-11-03 04:46:10|353.45|351.75|353.47|351.77|353.48|351.78|353.44|351.74|11
1730609180000|2024-11-03 04:46:20|353.46|351.76|353.6|351.9|353.61|351.91|353.46|351.76|14
1730609190000|2024-11-03 04:46:30|353.61|351.91|353.33|351.63|353.61|351.91|353.32|351.62|20
1730609200000|2024-11-03 04:46:40|353.36|351.66|353.35|351.65|353.44|351.74|353.34|351.64|12
1730609210000|2024-11-03 04:46:50|353.34|351.64|353.34|351.64|353.35|351.65|353.33|351.63|11
1730609220000|2024-11-03 04:47:00|353.33|351.63|353.47|351.77|353.49|351.79|353.31|351.61|14
1730609230000|2024-11-03 04:47:10|353.42|351.72|353.17|351.47|353.45|351.75|353.17|351.47|18
1730609240000|2024-11-03 04:47:20|353.15|351.45|353.07|351.37|353.23|351.53|353.07|351.37|19
1730609250000|2024-11-03 04:47:30|353.08|351.38|352.78|351.08|353.1|351.4|352.77|351.07|18
1730609260000|2024-11-03 04:47:40|352.79|351.09|352.73|351.03|352.79|351.09|352.73|351.03|10
1730609270000|2024-11-03 04:47:50|352.72|351.02|352.71|351.01|352.73|351.03|352.7|351|6
1730609280000|2024-11-03 04:48:00|352.7|351|352.73|351.03|352.74|351.04|352.7|351|9
1730609290000|2024-11-03 04:48:10|352.74|351.04|352.83|351.13|352.89|351.19|352.74|351.04|12
1730609300000|2024-11-03 04:48:20|352.82|351.12|352.88|351.18|352.88|351.18|352.75|351.05|15
1730609310000|2024-11-03 04:48:30|352.89|351.19|352.94|351.24|353.12|351.42|352.89|351.19|20
1730609320000|2024-11-03 04:48:40|352.93|351.23|352.93|351.23|352.95|351.25|352.92|351.22|9
1730609330000|2024-11-03 04:48:50|352.86|351.16|352.82|351.12|352.87|351.17|352.82|351.12|26
1730609340000|2024-11-03 04:49:00|352.81|351.11|352.85|351.15|352.9|351.2|352.73|351.03|23
1730609350000|2024-11-03 04:49:10|352.9|351.2|352.68|350.98|352.9|351.2|352.68|350.98|13
1730609360000|2024-11-03 04:49:20|352.66|350.96|352.83|351.13|352.83|351.13|352.64|350.94|13
1730609370000|2024-11-03 04:49:30|352.86|351.16|352.74|351.04|352.93|351.23|352.73|351.03|21
1730609380000|2024-11-03 04:49:40|352.77|351.07|352.8|351.1|352.8|351.1|352.74|351.04|9
1730609390000|2024-11-03 04:49:50|352.81|351.11|352.87|351.17|352.92|351.22|352.78|351.08|15
1730609400000|2024-11-03 04:50:00|352.85|351.15|352.92|351.22|352.92|351.22|352.83|351.13|12
1730609410000|2024-11-03 04:50:10|352.93|351.23|353.09|351.39|353.11|351.41|352.93|351.23|13
1730609420000|2024-11-03 04:50:20|353.13|351.43|352.86|351.16|353.18|351.48|352.86|351.16|23
1730609430000|2024-11-03 04:50:30|352.85|351.15|353.08|351.38|353.08|351.38|352.82|351.12|12
1730609440000|2024-11-03 04:50:40|353.11|351.41|353.18|351.48|353.2|351.5|353.11|351.41|13
1730609450000|2024-11-03 04:50:50|353.19|351.49|353.04|351.34|353.2|351.5|353.04|351.34|21
1730609460000|2024-11-03 04:51:00|353.03|351.33|353.12|351.42|353.13|351.43|353.01|351.31|13
1730609470000|2024-11-03 04:51:10|353.13|351.43|352.9|351.2|353.13|351.43|352.89|351.19|17
1730609480000|2024-11-03 04:51:20|352.89|351.19|352.77|351.07|352.89|351.19|352.75|351.05|18
1730609490000|2024-11-03 04:51:30|352.75|351.05|352.79|351.09|352.79|351.09|352.75|351.05|9
1730609500000|2024-11-03 04:51:40|352.78|351.08|352.78|351.08|352.79|351.09|352.73|351.03|12
1730609510000|2024-11-03 04:51:50|352.77|351.07|352.92|351.22|352.92|351.22|352.75|351.05|11
1730609520000|2024-11-03 04:52:00|352.88|351.18|352.87|351.17|352.88|351.18|352.87|351.17|2
1730609530000|2024-11-03 04:52:10|352.84|351.14|352.8|351.1|352.84|351.14|352.78|351.08|11
1730609540000|2024-11-03 04:52:20|352.81|351.11|352.83|351.13|352.89|351.19|352.81|351.11|20
1730609550000|2024-11-03 04:52:30|352.82|351.12|352.82|351.12|352.84|351.14|352.81|351.11|13
1730609560000|2024-11-03 04:52:40|352.83|351.13|352.68|350.98|352.86|351.16|352.62|350.92|25
1730609570000|2024-11-03 04:52:50|352.67|350.97|352.67|350.97|352.73|351.03|352.65|350.95|21
1730609580000|2024-11-03 04:53:00|352.7|351|352.63|350.93|352.72|351.02|352.63|350.93|20
1730609590000|2024-11-03 04:53:10|352.64|350.94|352.65|350.95|352.65|350.95|352.62|350.92|8
1730609600000|2024-11-03 04:53:20|352.77|351.07|352.69|350.99|352.77|351.07|352.65|350.95|15
1730609610000|2024-11-03 04:53:30|352.71|351.01|352.62|350.92|352.71|351.01|352.6|350.9|14
1730609620000|2024-11-03 04:53:40|352.61|350.91|352.65|350.95|352.68|350.98|352.61|350.91|16
1730609630000|2024-11-03 04:53:50|352.67|350.97|352.66|350.96|352.7|351|352.66|350.96|9
1730609640000|2024-11-03 04:54:00|352.65|350.95|352.63|350.93|352.65|350.95|352.61|350.91|14
1730609650000|2024-11-03 04:54:10|352.62|350.92|352.65|350.95|352.67|350.97|352.61|350.91|6
1730609660000|2024-11-03 04:54:20|352.67|350.97|352.62|350.92|352.67|350.97|352.59|350.89|18
1730609670000|2024-11-03 04:54:30|352.65|350.95|352.66|350.96|352.67|350.97|352.64|350.94|12
1730609680000|2024-11-03 04:54:40|352.65|350.95|352.75|351.05|352.75|351.05|352.64|350.94|12
1730609690000|2024-11-03 04:54:50|352.74|351.04|352.71|351.01|352.75|351.05|352.71|351.01|14
1730609700000|2024-11-03 04:55:00|352.65|350.95|352.74|351.04|352.76|351.06|352.65|350.95|19
1730609710000|2024-11-03 04:55:10|352.75|351.05|352.85|351.15|352.86|351.16|352.73|351.03|13
1730609720000|2024-11-03 04:55:20|352.86|351.16|353.01|351.31|353.08|351.38|352.86|351.16|18
1730609730000|2024-11-03 04:55:30|353.03|351.33|353.02|351.32|353.03|351.33|352.96|351.26|10
1730609740000|2024-11-03 04:55:40|353.01|351.31|353.02|351.32|353.02|351.32|353|351.3|7
1730609750000|2024-11-03 04:55:50|353.01|351.31|353.02|351.32|353.02|351.32|353.01|351.31|2
1730609760000|2024-11-03 04:56:00|353.13|351.43|353.05|351.35|353.14|351.44|353.04|351.34|24
1730609770000|2024-11-03 04:56:10|353.03|351.33|352.78|351.08|353.03|351.33|352.77|351.07|21
1730609780000|2024-11-03 04:56:20|352.76|351.06|352.75|351.05|352.78|351.08|352.75|351.05|15
1730609790000|2024-11-03 04:56:30|352.76|351.06|352.74|351.04|352.76|351.06|352.73|351.03|9
1730609800000|2024-11-03 04:56:40|352.73|351.03|352.68|350.98|352.74|351.04|352.68|350.98|12
1730609810000|2024-11-03 04:56:50|352.69|350.99|352.68|350.98|352.75|351.05|352.67|350.97|18
1730609820000|2024-11-03 04:57:00|352.66|350.96|350.51|348.81|352.69|350.99|350.43|348.73|20
1730609830000|2024-11-03 04:57:10|350.55|348.85|350.57|348.87|350.6|348.9|350.55|348.85|11
1730609840000|2024-11-03 04:57:20|350.56|348.86|350.41|348.71|350.57|348.87|350.41|348.71|7
1730609850000|2024-11-03 04:57:30|350.42|348.72|350.47|348.77|350.47|348.77|350.42|348.72|4
1730609860000|2024-11-03 04:57:40|350.46|348.76|349.88|348.18|350.46|348.76|349.85|348.15|9
1730609870000|2024-11-03 04:57:50|349.89|348.19|350.14|348.44|350.14|348.44|349.89|348.19|7
1730609880000|2024-11-03 04:58:00|350.19|348.49|350.22|348.52|350.22|348.52|350.17|348.47|11
1730609890000|2024-11-03 04:58:10|350.24|348.54|350.21|348.51|350.25|348.55|350.2|348.5|15
1730609900000|2024-11-03 04:58:20|350.2|348.5|350.24|348.54|350.24|348.54|350.2|348.5|6
1730609920000|2024-11-03 04:58:40|350.26|348.56|350.26|348.56|350.26|348.56|350.26|348.56|1
1730609930000|2024-11-03 04:58:50|350.25|348.55|350.29|348.59|350.29|348.59|350.25|348.55|4
1730609960000|2024-11-03 04:59:20|350.3|348.6|350.45|348.75|350.45|348.75|350.29|348.59|10
1730609970000|2024-11-03 04:59:30|350.49|348.79|350.49|348.79|350.49|348.79|350.49|348.79|1
1730609980000|2024-11-03 04:59:40|350.5|348.8|350.5|348.8|350.5|348.8|350.5|348.8|1
1730609990000|2024-11-03 04:59:50|350.51|348.81|350.49|348.79|350.52|348.82|350.49|348.79|3
1730610000000|2024-11-03 05:00:00|350.52|348.82|350.49|348.79|350.52|348.82|350.49|348.79|5
1730610040000|2024-11-03 05:00:40|350.48|348.78|350.47|348.77|350.48|348.78|350.47|348.77|2
1730610050000|2024-11-03 05:00:50|350.46|348.76|350.47|348.77|350.48|348.78|350.46|348.76|6
1730610060000|2024-11-03 05:01:00|350.46|348.76|350.32|348.62|350.46|348.76|350.32|348.62|13
1730610090000|2024-11-03 05:01:30|350.28|348.58|350.27|348.57|350.28|348.58|350.27|348.57|2
1730610100000|2024-11-03 05:01:40|350.26|348.56|350.26|348.56|350.27|348.57|350.26|348.56|7
1730610110000|2024-11-03 05:01:50|350.27|348.57|350.28|348.58|350.28|348.58|350.27|348.57|2
1730610120000|2024-11-03 05:02:00|350.24|348.54|350.24|348.54|350.24|348.54|350.23|348.53|5
1730610130000|2024-11-03 05:02:10|350.23|348.53|349.92|348.22|350.23|348.53|349.92|348.22|17
1730610140000|2024-11-03 05:02:20|349.88|348.18|349.8|348.1|349.93|348.23|349.8|348.1|19
1730610150000|2024-11-03 05:02:30|349.81|348.11|349.86|348.16|349.89|348.19|349.8|348.1|14
1730610160000|2024-11-03 05:02:40|349.87|348.17|349.89|348.19|349.9|348.2|349.84|348.14|13
1730610170000|2024-11-03 05:02:50|349.9|348.2|349.89|348.19|349.9|348.2|349.89|348.19|6
1730610180000|2024-11-03 05:03:00|349.88|348.18|349.89|348.19|349.89|348.19|349.86|348.16|5
1730610200000|2024-11-03 05:03:20|349.94|348.24|349.96|348.26|349.96|348.26|349.94|348.24|2
1730610210000|2024-11-03 05:03:30|349.98|348.28|350.15|348.45|350.15|348.45|349.98|348.28|12
1730610220000|2024-11-03 05:03:40|350.17|348.47|350.43|348.73|350.43|348.73|350.17|348.47|8
1730610230000|2024-11-03 05:03:50|350.42|348.72|350.38|348.68|350.42|348.72|350.34|348.64|14
1730610240000|2024-11-03 05:04:00|350.39|348.69|350.37|348.67|350.43|348.73|350.33|348.63|12
1730610250000|2024-11-03 05:04:10|350.38|348.68|350.44|348.74|350.44|348.74|350.37|348.67|8
1730610260000|2024-11-03 05:04:20|350.42|348.72|350.39|348.69|350.43|348.73|350.37|348.67|5
1730610270000|2024-11-03 05:04:30|350.38|348.68|350.45|348.75|350.47|348.77|350.38|348.68|11
1730610280000|2024-11-03 05:04:40|350.46|348.76|350.46|348.76|350.47|348.77|350.45|348.75|15
1730610290000|2024-11-03 05:04:50|350.47|348.77|350.48|348.78|350.48|348.78|350.46|348.76|4
1730610300000|2024-11-03 05:05:00|350.49|348.79|350.49|348.79|350.49|348.79|350.49|348.79|1
1730610310000|2024-11-03 05:05:10|350.47|348.77|350.48|348.78|350.48|348.78|350.47|348.77|2
1730610320000|2024-11-03 05:05:20|350.47|348.77|350.46|348.76|350.47|348.77|350.46|348.76|2
1730610330000|2024-11-03 05:05:30|350.45|348.75|350.49|348.79|350.49|348.79|350.45|348.75|4
1730610340000|2024-11-03 05:05:40|350.48|348.78|350.49|348.79|350.49|348.79|350.48|348.78|2
1730610360000|2024-11-03 05:06:00|350.5|348.8|350.51|348.81|350.53|348.83|350.5|348.8|8
1730610370000|2024-11-03 05:06:10|350.52|348.82|350.52|348.82|350.52|348.82|350.51|348.81|3
1730610380000|2024-11-03 05:06:20|350.49|348.79|350.49|348.79|350.49|348.79|350.49|348.79|1
1730610450000|2024-11-03 05:07:30|350.48|348.78|350.49|348.79|350.49|348.79|350.48|348.78|4
1730610460000|2024-11-03 05:07:40|350.48|348.78|350.49|348.79|350.49|348.79|350.48|348.78|2
1730610470000|2024-11-03 05:07:50|350.47|348.77|350.47|348.77|350.47|348.77|350.46|348.76|13
1730610480000|2024-11-03 05:08:00|350.48|348.78|350.48|348.78|350.48|348.78|350.47|348.77|17
1730610490000|2024-11-03 05:08:10|350.47|348.77|350.47|348.77|350.48|348.78|350.47|348.77|13
1730610500000|2024-11-03 05:08:20|350.48|348.78|350.46|348.76|350.48|348.78|350.44|348.74|5
1730610510000|2024-11-03 05:08:30|350.47|348.77|350.38|348.68|350.47|348.77|350.38|348.68|12
1730610520000|2024-11-03 05:08:40|350.37|348.67|350.44|348.74|350.44|348.74|350.37|348.67|4
1730610530000|2024-11-03 05:08:50|350.45|348.75|350.48|348.78|350.48|348.78|350.45|348.75|4
1730610540000|2024-11-03 05:09:00|350.45|348.75|350.35|348.65|350.45|348.75|350.35|348.65|7
1730610560000|2024-11-03 05:09:20|350.34|348.64|350.32|348.62|350.34|348.64|350.32|348.62|3
1730610570000|2024-11-03 05:09:30|350.31|348.61|350.35|348.65|350.35|348.65|350.31|348.61|2
1730610580000|2024-11-03 05:09:40|350.36|348.66|350.35|348.65|350.36|348.66|350.35|348.65|4
1730610590000|2024-11-03 05:09:50|350.34|348.64|350.34|348.64|350.34|348.64|350.34|348.64|1
1730610610000|2024-11-03 05:10:10|350.26|348.56|350.09|348.39|350.26|348.56|350.06|348.36|14
1730610620000|2024-11-03 05:10:20|350.08|348.38|350.04|348.34|350.09|348.39|350.04|348.34|8
1730610630000|2024-11-03 05:10:30|350.03|348.33|350.11|348.41|350.11|348.41|350.01|348.31|8
1730610640000|2024-11-03 05:10:40|350.13|348.43|350.21|348.51|350.21|348.51|350.11|348.41|15
1730610650000|2024-11-03 05:10:50|350.2|348.5|350.2|348.5|350.21|348.51|350.2|348.5|3
1730610660000|2024-11-03 05:11:00|350.19|348.49|350.25|348.55|350.25|348.55|350.17|348.47|16
1730610670000|2024-11-03 05:11:10|350.24|348.54|350.26|348.56|350.26|348.56|350.24|348.54|3
1730610680000|2024-11-03 05:11:20|350.29|348.59|350.28|348.58|350.29|348.59|350.27|348.57|6
1730610690000|2024-11-03 05:11:30|350.27|348.57|350.21|348.51|350.28|348.58|350.19|348.49|9
1730610700000|2024-11-03 05:11:40|350.2|348.5|350.21|348.51|350.23|348.53|350.2|348.5|8
1730610710000|2024-11-03 05:11:50|350.2|348.5|350.2|348.5|350.21|348.51|350.2|348.5|5
1730610720000|2024-11-03 05:12:00|350.21|348.51|350.25|348.55|350.25|348.55|350.21|348.51|10
1730610730000|2024-11-03 05:12:10|350.26|348.56|350.07|348.37|350.26|348.56|350.07|348.37|9
1730610740000|2024-11-03 05:12:20|350.06|348.36|350.04|348.34|350.06|348.36|350.03|348.33|6
1730610750000|2024-11-03 05:12:30|350.03|348.33|350.07|348.37|350.07|348.37|350.03|348.33|4
1730610760000|2024-11-03 05:12:40|350.06|348.36|349.94|348.24|350.06|348.36|349.93|348.23|3
1730610770000|2024-11-03 05:12:50|349.98|348.28|349.97|348.27|349.98|348.28|349.96|348.26|5
1730610780000|2024-11-03 05:13:00|349.96|348.26|349.88|348.18|349.98|348.28|349.88|348.18|13
1730610790000|2024-11-03 05:13:10|349.83|348.13|349.85|348.15|349.85|348.15|349.83|348.13|5
1730610800000|2024-11-03 05:13:20|349.84|348.14|349.87|348.17|349.88|348.18|349.84|348.14|6
1730610810000|2024-11-03 05:13:30|349.88|348.18|350.09|348.39|350.09|348.39|349.87|348.17|14
1730610820000|2024-11-03 05:13:40|350.1|348.4|350.1|348.4|350.11|348.41|350.05|348.35|12
1730610830000|2024-11-03 05:13:50|350.11|348.41|350.12|348.42|350.12|348.42|350.07|348.37|11
1730610840000|2024-11-03 05:14:00|350.11|348.41|350.13|348.43|350.13|348.43|350.11|348.41|5
1730610860000|2024-11-03 05:14:20|350.14|348.44|350.15|348.45|350.15|348.45|350.13|348.43|4
1730610870000|2024-11-03 05:14:30|350.16|348.46|350.18|348.48|350.19|348.49|350.16|348.46|4
1730610890000|2024-11-03 05:14:50|350.17|348.47|350.06|348.36|350.17|348.47|350.06|348.36|4
1730610900000|2024-11-03 05:15:00|350.02|348.32|349.98|348.28|350.02|348.32|349.98|348.28|4
1730610910000|2024-11-03 05:15:10|350.01|348.31|350.06|348.36|350.06|348.36|349.99|348.29|13
1730610920000|2024-11-03 05:15:20|350.05|348.35|350.13|348.43|350.13|348.43|350.05|348.35|8
1730610930000|2024-11-03 05:15:30|350.14|348.44|349.8|348.1|350.15|348.45|349.8|348.1|13
1730610940000|2024-11-03 05:15:40|349.79|348.09|349.81|348.11|349.82|348.12|349.79|348.09|13
1730610950000|2024-11-03 05:15:50|349.8|348.1|349.82|348.12|349.83|348.13|349.8|348.1|6
1730610960000|2024-11-03 05:16:00|349.81|348.11|349.81|348.11|349.83|348.13|349.8|348.1|9
1730610970000|2024-11-03 05:16:10|349.79|348.09|349.68|347.98|349.79|348.09|349.67|347.97|5
1730610980000|2024-11-03 05:16:20|349.69|347.99|349.68|347.98|349.7|348|349.68|347.98|7
1730610990000|2024-11-03 05:16:30|349.69|347.99|349.6|347.9|349.69|347.99|349.58|347.88|9
1730611000000|2024-11-03 05:16:40|349.58|347.88|349.48|347.78|349.58|347.88|349.48|347.78|8
1730611010000|2024-11-03 05:16:50|349.47|347.77|349.52|347.82|349.53|347.83|349.47|347.77|6
1730611020000|2024-11-03 05:17:00|349.51|347.81|349.53|347.83|349.53|347.83|349.51|347.81|5
1730611030000|2024-11-03 05:17:10|349.54|347.84|349.51|347.81|349.55|347.85|349.51|347.81|11
1730611040000|2024-11-03 05:17:20|349.49|347.79|349.35|347.65|349.49|347.79|349.35|347.65|8
1730611050000|2024-11-03 05:17:30|349.37|347.67|349.38|347.68|349.38|347.68|349.35|347.65|6
1730611070000|2024-11-03 05:17:50|349.37|347.67|349.36|347.66|349.37|347.67|349.36|347.66|2
1730611080000|2024-11-03 05:18:00|349.37|347.67|349.37|347.67|349.38|347.68|349.36|347.66|15
1730611090000|2024-11-03 05:18:10|349.38|347.68|349.36|347.66|349.38|347.68|349.34|347.64|22
1730611100000|2024-11-03 05:18:20|349.35|347.65|349.29|347.59|349.38|347.68|349.28|347.58|19
1730611110000|2024-11-03 05:18:30|349.28|347.58|349.23|347.53|349.29|347.59|349.19|347.49|20
1730611120000|2024-11-03 05:18:40|349.22|347.52|349.23|347.53|349.23|347.53|349.22|347.52|2
1730611130000|2024-11-03 05:18:50|349.25|347.55|349.36|347.66|349.36|347.66|349.25|347.55|5
1730611140000|2024-11-03 05:19:00|349.35|347.65|349.37|347.67|349.43|347.73|349.34|347.64|14
1730611150000|2024-11-03 05:19:10|349.4|347.7|349.41|347.71|349.41|347.71|349.39|347.69|3
1730611160000|2024-11-03 05:19:20|349.42|347.72|349.41|347.71|349.42|347.72|349.41|347.71|2
1730611170000|2024-11-03 05:19:30|349.4|347.7|349.35|347.65|349.4|347.7|349.34|347.64|6
1730611180000|2024-11-03 05:19:40|349.33|347.63|349.31|347.61|349.33|347.63|349.29|347.59|7
1730611190000|2024-11-03 05:19:50|349.3|347.6|349.42|347.72|349.42|347.72|349.3|347.6|8
1730611200000|2024-11-03 05:20:00|349.4|347.7|349.52|347.82|349.52|347.82|349.4|347.7|11
1730611210000|2024-11-03 05:20:10|349.49|347.79|349.45|347.75|349.49|347.79|349.43|347.73|5
1730611220000|2024-11-03 05:20:20|349.44|347.74|349.3|347.6|349.46|347.76|349.3|347.6|12
1730611230000|2024-11-03 05:20:30|349.31|347.61|349.4|347.7|349.4|347.7|349.31|347.61|12
1730611240000|2024-11-03 05:20:40|349.39|347.69|349.39|347.69|349.41|347.71|349.38|347.68|16
1730611250000|2024-11-03 05:20:50|349.4|347.7|349.36|347.66|349.41|347.71|349.36|347.66|7
1730611260000|2024-11-03 05:21:00|349.28|347.58|349.28|347.58|349.29|347.59|349.27|347.57|16
1730611270000|2024-11-03 05:21:10|349.27|347.57|349.27|347.57|349.27|347.57|349.27|347.57|1
1730611280000|2024-11-03 05:21:20|349.24|347.54|349.16|347.46|349.24|347.54|349.13|347.43|13
1730611290000|2024-11-03 05:21:30|349.15|347.45|349.14|347.44|349.16|347.46|349.14|347.44|12
1730611300000|2024-11-03 05:21:40|349.13|347.43|349.09|347.39|349.14|347.44|349.08|347.38|14
1730611310000|2024-11-03 05:21:50|349.08|347.38|349.08|347.38|349.09|347.39|349.07|347.37|5
1730611320000|2024-11-03 05:22:00|349.05|347.35|348.91|347.21|349.05|347.35|348.89|347.19|8
1730611330000|2024-11-03 05:22:10|348.9|347.2|348.91|347.21|348.92|347.22|348.9|347.2|7
1730611340000|2024-11-03 05:22:20|348.92|347.22|348.96|347.26|348.97|347.27|348.92|347.22|5
1730611350000|2024-11-03 05:22:30|348.95|347.25|348.97|347.27|348.97|347.27|348.95|347.25|3
1730611360000|2024-11-03 05:22:40|348.96|347.26|348.93|347.23|348.96|347.26|348.91|347.21|8
1730611370000|2024-11-03 05:22:50|348.95|347.25|348.92|347.22|348.95|347.25|348.92|347.22|2
1730611380000|2024-11-03 05:23:00|348.91|347.21|348.99|347.29|348.99|347.29|348.91|347.21|7
1730611390000|2024-11-03 05:23:10|348.98|347.28|349.15|347.45|349.15|347.45|348.98|347.28|6
1730611400000|2024-11-03 05:23:20|349.17|347.47|349.25|347.55|349.25|347.55|349.17|347.47|7
1730611410000|2024-11-03 05:23:30|349.24|347.54|349.12|347.42|349.24|347.54|348.99|347.29|15
1730611420000|2024-11-03 05:23:40|349.11|347.41|349.14|347.44|349.14|347.44|349.11|347.41|3
1730611430000|2024-11-03 05:23:50|349.13|347.43|349.14|347.44|349.19|347.49|349.13|347.43|11
1730611440000|2024-11-03 05:24:00|349.15|347.45|349.09|347.39|349.15|347.45|349.09|347.39|16
1730611450000|2024-11-03 05:24:10|349.1|347.4|349.04|347.34|349.1|347.4|349.01|347.31|16
1730611460000|2024-11-03 05:24:20|349.03|347.33|349.02|347.32|349.03|347.33|349.01|347.31|7
1730611470000|2024-11-03 05:24:30|349.06|347.36|349.1|347.4|349.1|347.4|349.06|347.36|3
1730611480000|2024-11-03 05:24:40|349.09|347.39|349.07|347.37|349.09|347.39|349.06|347.36|4
1730611490000|2024-11-03 05:24:50|349.08|347.38|349.14|347.44|349.14|347.44|349.08|347.38|5
1730611500000|2024-11-03 05:25:00|349.13|347.43|349.24|347.54|349.24|347.54|349.11|347.41|11
1730611510000|2024-11-03 05:25:10|349.25|347.55|349.41|347.71|349.41|347.71|349.25|347.55|11
1730611520000|2024-11-03 05:25:20|349.42|347.72|349.34|347.64|349.42|347.72|349.34|347.64|15
1730611530000|2024-11-03 05:25:30|349.35|347.65|349.35|347.65|349.35|347.65|349.34|347.64|3
1730611540000|2024-11-03 05:25:40|349.26|347.56|349.25|347.55|349.26|347.56|349.23|347.53|16
1730611550000|2024-11-03 05:25:50|349.24|347.54|349.25|347.55|349.26|347.56|349.24|347.54|12
1730611560000|2024-11-03 05:26:00|349.26|347.56|349.23|347.53|349.27|347.57|349.22|347.52|5
1730611570000|2024-11-03 05:26:10|349.24|347.54|349.24|347.54|349.25|347.55|349.23|347.53|19
1730611580000|2024-11-03 05:26:20|349.23|347.53|349.11|347.41|349.23|347.53|349.1|347.4|6
1730611590000|2024-11-03 05:26:30|349.1|347.4|349.11|347.41|349.12|347.42|349.1|347.4|8
1730611600000|2024-11-03 05:26:40|349.1|347.4|349.11|347.41|349.11|347.41|349.1|347.4|8
1730611610000|2024-11-03 05:26:50|349.1|347.4|349.11|347.41|349.11|347.41|349.1|347.4|4
1730611620000|2024-11-03 05:27:00|349.12|347.42|349.01|347.31|349.13|347.43|348.97|347.27|9
1730611630000|2024-11-03 05:27:10|349|347.3|348.98|347.28|349.01|347.31|348.98|347.28|7
1730611640000|2024-11-03 05:27:20|348.97|347.27|348.91|347.21|348.97|347.27|348.91|347.21|7
1730611650000|2024-11-03 05:27:30|348.8|347.1|348.73|347.03|348.8|347.1|348.73|347.03|2
1730611660000|2024-11-03 05:27:40|348.72|347.02|348.72|347.02|348.72|347.02|348.72|347.02|1
1730611670000|2024-11-03 05:27:50|348.73|347.03|348.78|347.08|348.79|347.09|348.73|347.03|6
1730611680000|2024-11-03 05:28:00|348.79|347.09|348.94|347.24|348.95|347.25|348.79|347.09|7
1730611690000|2024-11-03 05:28:10|348.97|347.27|349.12|347.42|349.12|347.42|348.97|347.27|9
1730611700000|2024-11-03 05:28:20|349.1|347.4|349.04|347.34|349.1|347.4|348.81|347.11|18
1730611710000|2024-11-03 05:28:30|349.05|347.35|349.08|347.38|349.1|347.4|349.04|347.34|8
1730611720000|2024-11-03 05:28:40|349.06|347.36|349.07|347.37|349.08|347.38|349.06|347.36|4
1730611730000|2024-11-03 05:28:50|349.1|347.4|349.14|347.44|349.14|347.44|349.1|347.4|4
1730611740000|2024-11-03 05:29:00|349.15|347.45|349.15|347.45|349.15|347.45|349.13|347.43|5
1730611750000|2024-11-03 05:29:10|349.13|347.43|349.15|347.45|349.15|347.45|349.13|347.43|2
1730611760000|2024-11-03 05:29:20|349.18|347.48|349.15|347.45|349.18|347.48|349.15|347.45|2
1730611780000|2024-11-03 05:29:40|349.18|347.48|349.19|347.49|349.19|347.49|349.18|347.48|2
1730611790000|2024-11-03 05:29:50|349.2|347.5|349.2|347.5|349.2|347.5|349.2|347.5|1
1730611800000|2024-11-03 05:30:00|349.17|347.47|349.15|347.45|349.2|347.5|349.15|347.45|5
1730611810000|2024-11-03 05:30:10|349.17|347.47|349.21|347.51|349.21|347.51|349.17|347.47|3
1730611820000|2024-11-03 05:30:20|349.19|347.49|349.22|347.52|349.26|347.56|349.19|347.49|10
1730611830000|2024-11-03 05:30:30|349.19|347.49|349.17|347.47|349.21|347.51|349.17|347.47|5
1730611840000|2024-11-03 05:30:40|349.16|347.46|349.16|347.46|349.16|347.46|349.16|347.46|1
1730611860000|2024-11-03 05:31:00|349.19|347.49|349.16|347.46|349.19|347.49|349.16|347.46|8
1730611880000|2024-11-03 05:31:20|349.25|347.55|349.15|347.45|349.25|347.55|349.14|347.44|4
1730611890000|2024-11-03 05:31:30|349.14|347.44|349.13|347.43|349.14|347.44|349.13|347.43|4
1730611900000|2024-11-03 05:31:40|349.1|347.4|349.08|347.38|349.1|347.4|349.08|347.38|3
1730611910000|2024-11-03 05:31:50|349.07|347.37|349.01|347.31|349.07|347.37|349.01|347.31|7
1730611920000|2024-11-03 05:32:00|348.89|347.19|348.95|347.25|348.97|347.27|348.84|347.14|14
1730611930000|2024-11-03 05:32:10|348.94|347.24|348.94|347.24|349|347.3|348.94|347.24|17
1730611940000|2024-11-03 05:32:20|348.95|347.25|348.88|347.18|348.95|347.25|348.85|347.15|10
1730611950000|2024-11-03 05:32:30|348.87|347.17|348.95|347.25|348.96|347.26|348.87|347.17|16
1730611960000|2024-11-03 05:32:40|348.93|347.23|348.99|347.29|349.01|347.31|348.92|347.22|16
1730611970000|2024-11-03 05:32:50|349.01|347.31|348.92|347.22|349.08|347.38|348.9|347.2|15
1730611980000|2024-11-03 05:33:00|348.91|347.21|349.02|347.32|349.07|347.37|348.91|347.21|15
1730611990000|2024-11-03 05:33:10|348.95|347.25|348.9|347.2|348.95|347.25|348.9|347.2|6
1730612000000|2024-11-03 05:33:20|348.89|347.19|348.89|347.19|348.89|347.19|348.89|347.19|1
1730612010000|2024-11-03 05:33:30|348.88|347.18|348.94|347.24|348.94|347.24|348.87|347.17|6
1730612020000|2024-11-03 05:33:40|348.93|347.23|348.93|347.23|348.94|347.24|348.9|347.2|14
1730612030000|2024-11-03 05:33:50|348.92|347.22|348.99|347.29|349.02|347.32|348.92|347.22|15
1730612040000|2024-11-03 05:34:00|349|347.3|348.9|347.2|349.01|347.31|348.9|347.2|10
1730612050000|2024-11-03 05:34:10|348.91|347.21|348.8|347.1|348.91|347.21|348.79|347.09|5
1730612060000|2024-11-03 05:34:20|348.77|347.07|348.78|347.08|348.83|347.13|348.77|347.07|17
1730612070000|2024-11-03 05:34:30|348.77|347.07|348.75|347.05|348.77|347.07|348.75|347.05|3
1730612080000|2024-11-03 05:34:40|348.74|347.04|348.76|347.06|348.77|347.07|348.74|347.04|3
1730612090000|2024-11-03 05:34:50|348.75|347.05|348.82|347.12|348.83|347.13|348.75|347.05|5
1730612100000|2024-11-03 05:35:00|348.86|347.16|348.94|347.24|348.95|347.25|348.86|347.16|8
1730612110000|2024-11-03 05:35:10|348.93|347.23|349.08|347.38|349.08|347.38|348.92|347.22|12
1730612120000|2024-11-03 05:35:20|349.07|347.37|349.09|347.39|349.09|347.39|349.07|347.37|13
1730612130000|2024-11-03 05:35:30|349.1|347.4|349.2|347.5|349.4|347.7|349.1|347.4|15
1730612140000|2024-11-03 05:35:40|349.21|347.51|349.13|347.43|349.21|347.51|349.13|347.43|4
1730612160000|2024-11-03 05:36:00|349.12|347.42|349.05|347.35|349.13|347.43|349.03|347.33|6
1730612170000|2024-11-03 05:36:10|349.04|347.34|348.89|347.19|349.04|347.34|348.89|347.19|8
1730612180000|2024-11-03 05:36:20|348.88|347.18|348.88|347.18|348.88|347.18|348.88|347.18|1
1730612190000|2024-11-03 05:36:30|348.87|347.17|348.87|347.17|348.88|347.18|348.87|347.17|3
1730612200000|2024-11-03 05:36:40|348.86|347.16|348.86|347.16|348.87|347.17|348.86|347.16|3
1730612210000|2024-11-03 05:36:50|348.85|347.15|348.85|347.15|348.85|347.15|348.85|347.15|1
1730612220000|2024-11-03 05:37:00|348.79|347.09|348.72|347.02|348.79|347.09|348.71|347.01|4
1730612230000|2024-11-03 05:37:10|348.71|347.01|348.51|346.81|348.71|347.01|348.51|346.81|14
1730612240000|2024-11-03 05:37:20|348.53|346.83|348.4|346.7|348.53|346.83|348.34|346.64|11
1730612250000|2024-11-03 05:37:30|348.39|346.69|348.32|346.62|348.42|346.72|348.32|346.62|12
1730612260000|2024-11-03 05:37:40|348.31|346.61|348.13|346.43|348.31|346.61|348.12|346.42|6
1730612270000|2024-11-03 05:37:50|348.12|346.42|348.07|346.37|348.12|346.42|348.07|346.37|7
1730612280000|2024-11-03 05:38:00|348.06|346.36|347.9|346.2|348.06|346.36|347.9|346.2|5
1730612290000|2024-11-03 05:38:10|347.89|346.19|347.69|345.99|347.92|346.22|347.69|345.99|9
1730612300000|2024-11-03 05:38:20|347.57|345.87|347.39|345.69|347.57|345.87|347.39|345.69|5
1730612310000|2024-11-03 05:38:30|347.35|345.65|347.22|345.52|347.35|345.65|347.22|345.52|12
1730612320000|2024-11-03 05:38:40|347.15|345.45|346.87|345.17|347.15|345.45|346.86|345.16|17
1730612330000|2024-11-03 05:38:50|346.86|345.16|346.55|344.85|346.86|345.16|346.55|344.85|12
1730612340000|2024-11-03 05:39:00|346.54|344.84|346.38|344.68|346.54|344.84|346.32|344.62|7
1730612350000|2024-11-03 05:39:10|346.37|344.67|346.32|344.62|346.57|344.87|346.32|344.62|12
1730612360000|2024-11-03 05:39:20|346.07|344.37|346.12|344.42|346.13|344.43|346.04|344.34|13
1730612370000|2024-11-03 05:39:30|346.13|344.43|346.63|344.93|346.63|344.93|346.12|344.42|12
1730612380000|2024-11-03 05:39:40|346.76|345.06|347.57|345.87|347.68|345.98|346.76|345.06|22
1730612390000|2024-11-03 05:39:50|347.56|345.86|347.57|345.87|347.67|345.97|347.56|345.86|12
1730612400000|2024-11-03 05:40:00|347.45|345.75|346.93|345.23|347.45|345.75|346.93|345.23|18
1730612410000|2024-11-03 05:40:10|346.82|345.12|346.94|345.24|346.95|345.25|346.82|345.12|12
1730612420000|2024-11-03 05:40:20|346.95|345.25|346.88|345.18|346.95|345.25|346.82|345.12|15
1730612430000|2024-11-03 05:40:30|346.85|345.15|347.22|345.52|347.22|345.52|346.85|345.15|7
1730612440000|2024-11-03 05:40:40|347.2|345.5|346.94|345.24|347.21|345.51|346.94|345.24|15
1730612450000|2024-11-03 05:40:50|346.93|345.23|346.85|345.15|347.06|345.36|346.85|345.15|17
1730612460000|2024-11-03 05:41:00|346.86|345.16|346.99|345.29|346.99|345.29|346.86|345.16|8
1730612480000|2024-11-03 05:41:20|347|345.3|347.22|345.52|347.22|345.52|347|345.3|9
1730612490000|2024-11-03 05:41:30|347.21|345.51|347.13|345.43|347.21|345.51|347.12|345.42|6
1730612500000|2024-11-03 05:41:40|347.16|345.46|347.16|345.46|347.18|345.48|347.16|345.46|7
1730612510000|2024-11-03 05:41:50|347.17|345.47|347.22|345.52|347.22|345.52|347.17|345.47|2
1730612530000|2024-11-03 05:42:10|347.21|345.51|347.22|345.52|347.22|345.52|347.21|345.51|2
1730612550000|2024-11-03 05:42:30|347.23|345.53|347.46|345.76|347.46|345.76|347.22|345.52|8
1730612560000|2024-11-03 05:42:40|347.47|345.77|347.48|345.78|347.48|345.78|347.47|345.77|2
1730612570000|2024-11-03 05:42:50|347.46|345.76|347.46|345.76|347.46|345.76|347.46|345.76|1
1730612610000|2024-11-03 05:43:30|347.47|345.77|347.47|345.77|347.47|345.77|347.47|345.77|1
1730612620000|2024-11-03 05:43:40|347.48|345.78|347.51|345.81|347.51|345.81|347.48|345.78|5
1730612630000|2024-11-03 05:43:50|347.52|345.82|347.72|346.02|347.72|346.02|347.51|345.81|7
1730612640000|2024-11-03 05:44:00|347.71|346.01|347.7|346|347.71|346.01|347.66|345.96|13
1730612650000|2024-11-03 05:44:10|347.69|345.99|347.63|345.93|347.7|346|347.63|345.93|6
1730612660000|2024-11-03 05:44:20|347.59|345.89|347.53|345.83|347.59|345.89|347.53|345.83|6
1730612670000|2024-11-03 05:44:30|347.52|345.82|347.41|345.71|347.52|345.82|347.41|345.71|5
1730612680000|2024-11-03 05:44:40|347.34|345.64|347.18|345.48|347.34|345.64|347.14|345.44|11
1730612690000|2024-11-03 05:44:50|347.17|345.47|347.2|345.5|347.26|345.56|347.15|345.45|9
1730612700000|2024-11-03 05:45:00|347.19|345.49|347.38|345.68|347.42|345.72|347.18|345.48|15
1730612710000|2024-11-03 05:45:10|347.34|345.64|347.29|345.59|347.35|345.65|347.28|345.58|15
1730612720000|2024-11-03 05:45:20|347.28|345.58|347.3|345.6|347.3|345.6|347.28|345.58|3
1730612730000|2024-11-03 05:45:30|347.29|345.59|347.18|345.48|347.29|345.59|347.16|345.46|10
1730612740000|2024-11-03 05:45:40|347.17|345.47|347.31|345.61|347.37|345.67|347.16|345.46|26
1730612750000|2024-11-03 05:45:50|347.28|345.58|347.24|345.54|347.28|345.58|347.24|345.54|2
1730612760000|2024-11-03 05:46:00|347.19|345.49|346.9|345.2|347.19|345.49|346.87|345.17|12
1730612770000|2024-11-03 05:46:10|347.02|345.32|346.65|344.95|347.08|345.38|346.65|344.95|18
1730612780000|2024-11-03 05:46:20|346.66|344.96|346.64|344.94|346.66|344.96|346.59|344.89|6
1730612790000|2024-11-03 05:46:30|346.57|344.87|346.23|344.53|346.57|344.87|346.23|344.53|14
1730612800000|2024-11-03 05:46:40|346.22|344.52|346.41|344.71|346.43|344.73|346.22|344.52|17
1730612810000|2024-11-03 05:46:50|346.42|344.72|346.19|344.49|346.42|344.72|346.18|344.48|10
1730612820000|2024-11-03 05:47:00|346.18|344.48|346.01|344.31|346.35|344.65|346.01|344.31|16
1730612830000|2024-11-03 05:47:10|346.05|344.35|345.83|344.13|346.08|344.38|345.8|344.1|22
1730612840000|2024-11-03 05:47:20|345.82|344.12|345.75|344.05|345.82|344.12|345.61|343.91|20
1730612850000|2024-11-03 05:47:30|345.74|344.04|345.58|343.88|345.74|344.04|345.53|343.83|19
1730612860000|2024-11-03 05:47:40|345.56|343.86|345.33|343.63|345.56|343.86|345.28|343.58|14
1730612870000|2024-11-03 05:47:50|345.3|343.6|345.7|344|345.7|344|345.29|343.59|13
1730612880000|2024-11-03 05:48:00|345.8|344.1|345.54|343.84|345.91|344.21|345.54|343.84|25
1730612890000|2024-11-03 05:48:10|345.52|343.82|345.3|343.6|345.55|343.85|345.27|343.57|23
1730612900000|2024-11-03 05:48:20|345.29|343.59|345.01|343.31|345.29|343.59|345.01|343.31|19
1730612910000|2024-11-03 05:48:30|345|343.3|344.94|343.24|345|343.3|344.92|343.22|9
1730612920000|2024-11-03 05:48:40|344.88|343.18|344.55|342.85|344.88|343.18|344.54|342.84|18
1730612930000|2024-11-03 05:48:50|344.56|342.86|344.55|342.85|344.57|342.87|344.5|342.8|12
1730612940000|2024-11-03 05:49:00|344.53|342.83|344.58|342.88|344.59|342.89|344.42|342.72|13
1730612950000|2024-11-03 05:49:10|344.59|342.89|345.07|343.37|345.08|343.38|344.59|342.89|15
1730612960000|2024-11-03 05:49:20|345.06|343.36|344.93|343.23|345.06|343.36|344.93|343.23|11
1730612970000|2024-11-03 05:49:30|344.92|343.22|345.16|343.46|345.16|343.46|344.89|343.19|9
1730612980000|2024-11-03 05:49:40|345.2|343.5|345.23|343.53|345.34|343.64|345.19|343.49|12
1730612990000|2024-11-03 05:49:50|345.24|343.54|344.89|343.19|345.24|343.54|344.89|343.19|19
1730613000000|2024-11-03 05:50:00|344.88|343.18|344.84|343.14|344.98|343.28|344.84|343.14|22
1730613010000|2024-11-03 05:50:10|344.86|343.16|344.89|343.19|344.89|343.19|344.85|343.15|7
1730613020000|2024-11-03 05:50:20|344.88|343.18|344.43|342.73|344.89|343.19|344.43|342.73|15
1730613030000|2024-11-03 05:50:30|344.42|342.72|344.54|342.84|344.57|342.87|344.42|342.72|14
1730613040000|2024-11-03 05:50:40|344.53|342.83|344.32|342.62|344.53|342.83|344.32|342.62|18
1730613050000|2024-11-03 05:50:50|344.21|342.51|344.62|342.92|344.63|342.93|344.14|342.44|19
1730613060000|2024-11-03 05:51:00|344.61|342.91|344.64|342.94|344.65|342.95|344.61|342.91|7
1730613070000|2024-11-03 05:51:10|344.75|343.05|345.33|343.63|345.36|343.66|344.75|343.05|15
1730613080000|2024-11-03 05:51:20|345.32|343.62|345.26|343.56|345.32|343.62|345.24|343.54|9
1730613090000|2024-11-03 05:51:30|345.25|343.55|345.17|343.47|345.25|343.55|345.17|343.47|8
1730613100000|2024-11-03 05:51:40|345.07|343.37|345.05|343.35|345.07|343.37|345.05|343.35|9
1730613110000|2024-11-03 05:51:50|345.07|343.37|345.1|343.4|345.13|343.43|345.07|343.37|11
1730613120000|2024-11-03 05:52:00|345.11|343.41|345|343.3|345.11|343.41|345|343.3|7
1730613130000|2024-11-03 05:52:10|344.99|343.29|345.08|343.38|345.08|343.38|344.96|343.26|5
1730613140000|2024-11-03 05:52:20|345.07|343.37|344.94|343.24|345.12|343.42|344.93|343.23|12
1730613150000|2024-11-03 05:52:30|344.93|343.23|344.98|343.28|344.98|343.28|344.9|343.2|13
1730613160000|2024-11-03 05:52:40|344.97|343.27|344.96|343.26|344.97|343.27|344.94|343.24|8
1730613170000|2024-11-03 05:52:50|344.97|343.27|345.11|343.41|345.11|343.41|344.97|343.27|7
1730613180000|2024-11-03 05:53:00|345.22|343.52|345.18|343.48|345.4|343.7|345.18|343.48|14
1730613190000|2024-11-03 05:53:10|345.2|343.5|344.83|343.13|345.25|343.55|344.82|343.12|20
1730613200000|2024-11-03 05:53:20|344.84|343.14|344.81|343.11|344.87|343.17|344.8|343.1|15
1730613210000|2024-11-03 05:53:30|344.8|343.1|344.7|343|344.8|343.1|344.7|343|3
1730613220000|2024-11-03 05:53:40|344.69|342.99|344.71|343.01|344.71|343.01|344.69|342.99|3
1730613230000|2024-11-03 05:53:50|344.68|342.98|344.46|342.76|344.7|343|344.46|342.76|12
1730613240000|2024-11-03 05:54:00|344.47|342.77|344.46|342.76|344.54|342.84|344.46|342.76|8
1730613250000|2024-11-03 05:54:10|344.43|342.73|344.2|342.5|344.43|342.73|344.18|342.48|17
1730613260000|2024-11-03 05:54:20|344.21|342.51|344.33|342.63|344.36|342.66|344.13|342.43|14
1730613270000|2024-11-03 05:54:30|344.32|342.62|344.36|342.66|344.36|342.66|344.29|342.59|7
1730613280000|2024-11-03 05:54:40|344.35|342.65|344.58|342.88|344.58|342.88|344.34|342.64|7
1730613300000|2024-11-03 05:55:00|344.57|342.87|344.49|342.79|344.57|342.87|344.49|342.79|4
1730613310000|2024-11-03 05:55:10|344.5|342.8|344.43|342.73|344.5|342.8|344.43|342.73|8
1730613320000|2024-11-03 05:55:20|344.44|342.74|344.56|342.86|344.56|342.86|344.44|342.74|5
1730613330000|2024-11-03 05:55:30|344.45|342.75|344.54|342.84|344.54|342.84|344.44|342.74|8
1730613340000|2024-11-03 05:55:40|344.5|342.8|344.52|342.82|344.57|342.87|344.5|342.8|17
1730613350000|2024-11-03 05:55:50|344.51|342.81|344.42|342.72|344.52|342.82|344.42|342.72|13
1730613360000|2024-11-03 05:56:00|344.41|342.71|344.38|342.68|344.41|342.71|344.38|342.68|6
1730613370000|2024-11-03 05:56:10|344.46|342.76|344.35|342.65|344.54|342.84|344.35|342.65|11
1730613380000|2024-11-03 05:56:20|344.26|342.56|344.35|342.65|344.35|342.65|344.24|342.54|10
1730613390000|2024-11-03 05:56:30|344.34|342.64|344.19|342.49|344.34|342.64|344.19|342.49|8
1730613400000|2024-11-03 05:56:40|344.2|342.5|344.17|342.47|344.2|342.5|344.17|342.47|5
1730613410000|2024-11-03 05:56:50|344.16|342.46|344.1|342.4|344.16|342.46|344.09|342.39|6
1730613420000|2024-11-03 05:57:00|344.17|342.47|344.14|342.44|344.21|342.51|344.1|342.4|18
1730613430000|2024-11-03 05:57:10|344.15|342.45|344.12|342.42|344.26|342.56|344.12|342.42|20
1730613440000|2024-11-03 05:57:20|344.11|342.41|343.98|342.28|344.11|342.41|343.98|342.28|11
1730613450000|2024-11-03 05:57:30|343.91|342.21|343.8|342.1|343.91|342.21|343.7|342|14
1730613460000|2024-11-03 05:57:40|343.76|342.06|343.69|341.99|343.78|342.08|343.69|341.99|8
1730613470000|2024-11-03 05:57:50|343.68|341.98|343.67|341.97|343.68|341.98|343.67|341.97|2
1730613480000|2024-11-03 05:58:00|343.66|341.96|343.54|341.84|343.66|341.96|343.51|341.81|13
1730613490000|2024-11-03 05:58:10|343.53|341.83|343.63|341.93|343.63|341.93|343.5|341.8|6
1730613500000|2024-11-03 05:58:20|343.64|341.94|343.59|341.89|343.64|341.94|343.59|341.89|9
1730613510000|2024-11-03 05:58:30|343.6|341.9|343.49|341.79|343.6|341.9|343.49|341.79|6
1730613520000|2024-11-03 05:58:40|343.48|341.78|343.49|341.79|343.5|341.8|343.45|341.75|7
1730613530000|2024-11-03 05:58:50|343.48|341.78|343.46|341.76|343.48|341.78|343.46|341.76|3
1730613540000|2024-11-03 05:59:00|343.45|341.75|343.43|341.73|343.45|341.75|343.43|341.73|3
1730613550000|2024-11-03 05:59:10|343.42|341.72|343.41|341.71|343.47|341.77|343.28|341.58|13
1730613560000|2024-11-03 05:59:20|343.39|341.69|343.4|341.7|343.41|341.71|343.38|341.68|9
1730613570000|2024-11-03 05:59:30|343.41|341.71|343.46|341.76|343.49|341.79|343.41|341.71|10
1730613580000|2024-11-03 05:59:40|343.45|341.75|343.44|341.74|343.48|341.78|343.44|341.74|7
1730613590000|2024-11-03 05:59:50|343.45|341.75|343.68|341.98|343.68|341.98|343.43|341.73|7
1730613600000|2024-11-03 06:00:00|343.65|341.95|343.68|341.98|343.7|342|343.64|341.94|8
1730613610000|2024-11-03 06:00:10|343.69|341.99|343.8|342.1|343.8|342.1|343.69|341.99|5
1730613620000|2024-11-03 06:00:20|343.81|342.11|344.01|342.31|344.01|342.31|343.8|342.1|6
1730613640000|2024-11-03 06:00:40|343.99|342.29|343.74|342.04|343.99|342.29|343.73|342.03|11
1730613650000|2024-11-03 06:00:50|343.73|342.03|343.7|342|343.75|342.05|343.7|342|11
1730613660000|2024-11-03 06:01:00|343.72|342.02|344.01|342.31|344.01|342.31|343.72|342.02|7
1730613680000|2024-11-03 06:01:20|344.02|342.32|344.01|342.31|344.03|342.33|344.01|342.31|8
1730613690000|2024-11-03 06:01:30|344.04|342.34|344.06|342.36|344.07|342.37|344.04|342.34|4
1730613700000|2024-11-03 06:01:40|344.04|342.34|344.01|342.31|344.04|342.34|344.01|342.31|2
1730613710000|2024-11-03 06:01:50|344.02|342.32|344.03|342.33|344.03|342.33|344.01|342.31|6
1730613720000|2024-11-03 06:02:00|344.01|342.31|344.01|342.31|344.04|342.34|344.01|342.31|6
1730613730000|2024-11-03 06:02:10|344.02|342.32|344.03|342.33|344.03|342.33|344.01|342.31|4
1730613740000|2024-11-03 06:02:20|344.04|342.34|344.57|342.87|344.57|342.87|344.01|342.31|12
1730613750000|2024-11-03 06:02:30|344.56|342.86|344.46|342.76|344.57|342.87|344.46|342.76|13
1730613770000|2024-11-03 06:02:50|344.45|342.75|344.44|342.74|344.45|342.75|344.44|342.74|2
1730613780000|2024-11-03 06:03:00|344.43|342.73|344.36|342.66|344.43|342.73|344.34|342.64|7
1730613790000|2024-11-03 06:03:10|344.38|342.68|344.46|342.76|344.51|342.81|344.38|342.68|11
1730613800000|2024-11-03 06:03:20|344.45|342.75|344.44|342.74|344.45|342.75|344.44|342.74|2
1730613810000|2024-11-03 06:03:30|344.43|342.73|344.46|342.76|344.46|342.76|344.43|342.73|2
1730613820000|2024-11-03 06:03:40|344.45|342.75|344.26|342.56|344.5|342.8|344.25|342.55|9
1730613830000|2024-11-03 06:03:50|344.23|342.53|343.9|342.2|344.23|342.53|343.9|342.2|11
1730613840000|2024-11-03 06:04:00|343.88|342.18|343.72|342.02|343.88|342.18|343.72|342.02|6
1730613850000|2024-11-03 06:04:10|343.71|342.01|343.51|341.81|343.74|342.04|343.5|341.8|14
1730613860000|2024-11-03 06:04:20|343.52|341.82|343.89|342.19|343.89|342.19|343.47|341.77|18
1730613870000|2024-11-03 06:04:30|343.95|342.25|344.53|342.83|344.57|342.87|343.95|342.25|20
1730613880000|2024-11-03 06:04:40|344.52|342.82|344.26|342.56|344.53|342.83|344.25|342.55|19
1730613890000|2024-11-03 06:04:50|344.31|342.61|344.35|342.65|344.35|342.65|344.28|342.58|17
1730613900000|2024-11-03 06:05:00|344.34|342.64|344.36|342.66|344.38|342.68|344.3|342.6|17
1730613910000|2024-11-03 06:05:10|344.39|342.69|344.57|342.87|344.57|342.87|344.39|342.69|11
1730613920000|2024-11-03 06:05:20|344.51|342.81|344.39|342.69|344.51|342.81|344.39|342.69|3
1730613930000|2024-11-03 06:05:30|344.34|342.64|344.13|342.43|344.4|342.7|344.13|342.43|17
1730613940000|2024-11-03 06:05:40|344.12|342.42|344.14|342.44|344.17|342.47|344.12|342.42|5
1730613950000|2024-11-03 06:05:50|344.1|342.4|343.97|342.27|344.1|342.4|343.95|342.25|16
1730613960000|2024-11-03 06:06:00|343.98|342.28|344.23|342.53|344.27|342.57|343.88|342.18|19
1730613970000|2024-11-03 06:06:10|344.22|342.52|343.88|342.18|344.22|342.52|343.82|342.12|19
1730613980000|2024-11-03 06:06:20|343.87|342.17|343.89|342.19|343.89|342.19|343.82|342.12|9
1730613990000|2024-11-03 06:06:30|343.87|342.17|343.98|342.28|343.98|342.28|343.87|342.17|8
1730614000000|2024-11-03 06:06:40|343.99|342.29|344.09|342.39|344.09|342.39|343.98|342.28|12
1730614010000|2024-11-03 06:06:50|344.1|342.4|343.89|342.19|344.1|342.4|343.86|342.16|12
1730614020000|2024-11-03 06:07:00|343.94|342.24|343.82|342.12|343.94|342.24|343.82|342.12|13
1730614030000|2024-11-03 06:07:10|343.77|342.07|343.69|341.99|343.77|342.07|343.69|341.99|7
1730614040000|2024-11-03 06:07:20|343.64|341.94|343.68|341.98|343.68|341.98|343.64|341.94|10
1730614050000|2024-11-03 06:07:30|343.74|342.04|343.75|342.05|343.75|342.05|343.71|342.01|6
1730614060000|2024-11-03 06:07:40|343.66|341.96|343.41|341.71|343.67|341.97|343.41|341.71|13
1730614070000|2024-11-03 06:07:50|343.36|341.66|343.24|341.54|343.36|341.66|343.23|341.53|14
1730614080000|2024-11-03 06:08:00|343.25|341.55|343.47|341.77|343.59|341.89|343.25|341.55|19
1730614090000|2024-11-03 06:08:10|343.46|341.76|343.31|341.61|343.47|341.77|343.31|341.61|14
1730614100000|2024-11-03 06:08:20|343.32|341.62|343.2|341.5|343.39|341.69|343.2|341.5|18
1730614110000|2024-11-03 06:08:30|343.12|341.42|343.13|341.43|343.17|341.47|343.11|341.41|16
1730614120000|2024-11-03 06:08:40|343.17|341.47|343.14|341.44|343.17|341.47|343.1|341.4|18
1730614130000|2024-11-03 06:08:50|343.13|341.43|343.19|341.49|343.19|341.49|343.12|341.42|11
1730614140000|2024-11-03 06:09:00|343.2|341.5|343.55|341.85|343.6|341.9|343.2|341.5|19
1730614150000|2024-11-03 06:09:10|343.54|341.84|343.5|341.8|343.67|341.97|343.43|341.73|16
1730614160000|2024-11-03 06:09:20|343.52|341.82|343.41|341.71|343.52|341.82|343.41|341.71|13
1730614170000|2024-11-03 06:09:30|343.4|341.7|343.34|341.64|343.4|341.7|343.34|341.64|8
1730614180000|2024-11-03 06:09:40|343.33|341.63|343.27|341.57|343.34|341.64|343.26|341.56|11
1730614190000|2024-11-03 06:09:50|343.26|341.56|343.25|341.55|343.26|341.56|343.25|341.55|2
1730614200000|2024-11-03 06:10:00|343.22|341.52|343.27|341.57|343.29|341.59|343.21|341.51|15
1730614210000|2024-11-03 06:10:10|343.26|341.56|343.39|341.69|343.41|341.71|343.26|341.56|10
1730614220000|2024-11-03 06:10:20|343.4|341.7|343.33|341.63|343.43|341.73|343.32|341.62|12
1730614230000|2024-11-03 06:10:30|343.34|341.64|343.34|341.64|343.35|341.65|343.33|341.63|4
1730614240000|2024-11-03 06:10:40|343.33|341.63|343.02|341.32|343.33|341.63|343.02|341.32|16
1730614250000|2024-11-03 06:10:50|342.93|341.23|342.86|341.16|342.93|341.23|342.83|341.13|18
1730614260000|2024-11-03 06:11:00|342.87|341.17|342.9|341.2|342.93|341.23|342.85|341.15|8
1730614270000|2024-11-03 06:11:10|342.89|341.19|342.86|341.16|342.92|341.22|342.63|340.93|19
1730614280000|2024-11-03 06:11:20|342.85|341.15|342.94|341.24|342.97|341.27|342.78|341.08|14
1730614290000|2024-11-03 06:11:30|342.93|341.23|342.71|341.01|342.93|341.23|342.71|341.01|17
1730614300000|2024-11-03 06:11:40|342.69|340.99|342.5|340.8|342.69|340.99|342.48|340.78|10
1730614310000|2024-11-03 06:11:50|342.49|340.79|342.43|340.73|342.57|340.87|342.33|340.63|22
1730614320000|2024-11-03 06:12:00|342.44|340.74|342.29|340.59|342.49|340.79|342.28|340.58|19
1730614330000|2024-11-03 06:12:10|342.3|340.6|342.27|340.57|342.32|340.62|342.27|340.57|7
1730614340000|2024-11-03 06:12:20|342.26|340.56|342.24|340.54|342.26|340.56|342.24|340.54|5
1730614350000|2024-11-03 06:12:30|342.23|340.53|342.15|340.45|342.23|340.53|342.15|340.45|9
1730614360000|2024-11-03 06:12:40|342.14|340.44|342.25|340.55|342.25|340.55|341.9|340.2|17
1730614370000|2024-11-03 06:12:50|342.29|340.59|342.41|340.71|342.57|340.87|342.29|340.59|21
1730614380000|2024-11-03 06:13:00|342.4|340.7|342.35|340.65|342.4|340.7|342.29|340.59|12
1730614390000|2024-11-03 06:13:10|342.36|340.66|342.18|340.48|342.5|340.8|342.17|340.47|17
1730614400000|2024-11-03 06:13:20|342.17|340.47|342.2|340.5|342.21|340.51|342.15|340.45|11
1730614410000|2024-11-03 06:13:30|342.21|340.51|342.1|340.4|342.22|340.52|342.09|340.39|12
1730614420000|2024-11-03 06:13:40|342.09|340.39|342.33|340.63|342.38|340.68|342.05|340.35|12
1730614430000|2024-11-03 06:13:50|342.32|340.62|342.05|340.35|342.32|340.62|342.05|340.35|14
1730614440000|2024-11-03 06:14:00|342.06|340.36|342.04|340.34|342.17|340.47|342.04|340.34|16
1730614450000|2024-11-03 06:14:10|342.03|340.33|342.01|340.31|342.04|340.34|342.01|340.31|6
1730614460000|2024-11-03 06:14:20|342.03|340.33|342.09|340.39|342.09|340.39|341.99|340.29|10
1730614470000|2024-11-03 06:14:30|342.1|340.4|342.09|340.39|342.1|340.4|342.04|340.34|14
1730614480000|2024-11-03 06:14:40|342.08|340.38|342.15|340.45|342.15|340.45|342.06|340.36|13
1730614490000|2024-11-03 06:14:50|342.14|340.44|342.38|340.68|342.38|340.68|342.14|340.44|8
1730614500000|2024-11-03 06:15:00|342.56|340.86|342.82|341.12|342.82|341.12|342.56|340.86|10
1730614510000|2024-11-03 06:15:10|342.81|341.11|342.83|341.13|342.86|341.16|342.8|341.1|9
1730614520000|2024-11-03 06:15:20|342.82|341.12|342.91|341.21|342.91|341.21|342.82|341.12|15
1730614530000|2024-11-03 06:15:30|342.9|341.2|342.87|341.17|342.9|341.2|342.85|341.15|7
1730614540000|2024-11-03 06:15:40|342.86|341.16|342.89|341.19|342.89|341.19|342.84|341.14|10
1730614550000|2024-11-03 06:15:50|342.91|341.21|342.85|341.15|342.91|341.21|342.83|341.13|10
1730614560000|2024-11-03 06:16:00|342.86|341.16|342.82|341.12|342.87|341.17|342.82|341.12|9
1730614570000|2024-11-03 06:16:10|342.8|341.1|342.66|340.96|342.8|341.1|342.66|340.96|4
1730614580000|2024-11-03 06:16:20|342.64|340.94|342.47|340.77|342.64|340.94|342.46|340.76|11
1730614590000|2024-11-03 06:16:30|342.49|340.79|342.49|340.79|342.5|340.8|342.46|340.76|10
1730614600000|2024-11-03 06:16:40|342.59|340.89|342.63|340.93|342.8|341.1|342.59|340.89|18
1730614610000|2024-11-03 06:16:50|342.62|340.92|342.82|341.12|342.82|341.12|342.61|340.91|10
1730614620000|2024-11-03 06:17:00|342.83|341.13|343.13|341.43|343.15|341.45|342.83|341.13|13
1730614630000|2024-11-03 06:17:10|343.11|341.41|343.11|341.41|343.16|341.46|343.1|341.4|12
1730614640000|2024-11-03 06:17:20|343.29|341.59|343.43|341.73|343.43|341.73|343.29|341.59|3
1730614650000|2024-11-03 06:17:30|343.4|341.7|343.47|341.77|343.53|341.83|343.39|341.69|9
1730614660000|2024-11-03 06:17:40|343.48|341.78|343.5|341.8|343.56|341.86|343.48|341.78|9
1730614670000|2024-11-03 06:17:50|343.49|341.79|343.45|341.75|343.5|341.8|343.45|341.75|11
1730614680000|2024-11-03 06:18:00|343.47|341.77|343.52|341.82|343.61|341.91|343.47|341.77|10
1730614690000|2024-11-03 06:18:10|343.58|341.88|343.67|341.97|343.67|341.97|343.58|341.88|4
1730614700000|2024-11-03 06:18:20|343.65|341.95|343.5|341.8|343.65|341.95|343.5|341.8|11
1730614710000|2024-11-03 06:18:30|343.51|341.81|343.59|341.89|343.59|341.89|343.51|341.81|5
1730614720000|2024-11-03 06:18:40|343.58|341.88|343.56|341.86|343.58|341.88|343.51|341.81|12
1730614730000|2024-11-03 06:18:50|343.55|341.85|343.57|341.87|343.57|341.87|343.55|341.85|7
1730614740000|2024-11-03 06:19:00|343.56|341.86|343.53|341.83|343.66|341.96|343.53|341.83|14
1730614750000|2024-11-03 06:19:10|343.54|341.84|343.62|341.92|343.63|341.93|343.53|341.83|12
1730614760000|2024-11-03 06:19:20|343.63|341.93|343.53|341.83|343.63|341.93|343.52|341.82|8
1730614770000|2024-11-03 06:19:30|343.52|341.82|343.53|341.83|343.54|341.84|343.52|341.82|14
1730614780000|2024-11-03 06:19:40|343.52|341.82|343.67|341.97|343.67|341.97|343.52|341.82|5
1730614820000|2024-11-03 06:20:20|343.68|341.98|343.67|341.97|343.68|341.98|343.67|341.97|4
1730614840000|2024-11-03 06:20:40|343.66|341.96|343.64|341.94|343.66|341.96|343.63|341.93|4
1730614850000|2024-11-03 06:20:50|343.63|341.93|343.5|341.8|343.63|341.93|343.49|341.79|9
1730614860000|2024-11-03 06:21:00|343.49|341.79|343.67|341.97|343.67|341.97|343.49|341.79|11
1730614880000|2024-11-03 06:21:20|343.65|341.95|343.61|341.91|343.67|341.97|343.61|341.91|7
1730614890000|2024-11-03 06:21:30|343.62|341.92|343.67|341.97|343.67|341.97|343.62|341.92|8
1730614900000|2024-11-03 06:21:40|343.65|341.95|343.67|341.97|343.67|341.97|343.64|341.94|5
1730614920000|2024-11-03 06:22:00|343.65|341.95|343.49|341.79|343.65|341.95|343.49|341.79|9
1730614930000|2024-11-03 06:22:10|343.48|341.78|343.37|341.67|343.48|341.78|343.37|341.67|3
1730614940000|2024-11-03 06:22:20|343.4|341.7|343.67|341.97|343.67|341.97|343.4|341.7|14
1730614950000|2024-11-03 06:22:30|343.64|341.94|343.67|341.97|343.67|341.97|343.64|341.94|4
1730614960000|2024-11-03 06:22:40|343.66|341.96|343.67|341.97|343.67|341.97|343.66|341.96|4
1730614970000|2024-11-03 06:22:50|343.65|341.95|343.66|341.96|343.66|341.96|343.65|341.95|2
1730614980000|2024-11-03 06:23:00|343.67|341.97|343.67|341.97|343.67|341.97|343.64|341.94|6
1730615010000|2024-11-03 06:23:30|343.66|341.96|343.66|341.96|343.66|341.96|343.66|341.96|1
1730615020000|2024-11-03 06:23:40|343.65|341.95|343.51|341.81|343.65|341.95|343.51|341.81|8
1730615030000|2024-11-03 06:23:50|343.5|341.8|343.47|341.77|343.5|341.8|343.47|341.77|3
1730615040000|2024-11-03 06:24:00|343.45|341.75|343.38|341.68|343.46|341.76|343.38|341.68|9
1730615050000|2024-11-03 06:24:10|343.37|341.67|343.28|341.58|343.37|341.67|343.26|341.56|11
1730615060000|2024-11-03 06:24:20|343.27|341.57|342.94|341.24|343.27|341.57|342.94|341.24|12
1730615070000|2024-11-03 06:24:30|342.95|341.25|342.96|341.26|342.96|341.26|342.95|341.25|4
1730615080000|2024-11-03 06:24:40|342.97|341.27|342.83|341.13|342.97|341.27|342.83|341.13|19
1730615090000|2024-11-03 06:24:50|342.79|341.09|342.74|341.04|342.84|341.14|342.72|341.02|14
1730615100000|2024-11-03 06:25:00|342.75|341.05|342.72|341.02|342.86|341.16|342.72|341.02|23
1730615110000|2024-11-03 06:25:10|342.7|341|342.44|340.74|342.72|341.02|342.44|340.74|14
1730615120000|2024-11-03 06:25:20|342.41|340.71|342.34|340.64|342.41|340.71|342.34|340.64|15
1730615130000|2024-11-03 06:25:30|342.33|340.63|342.42|340.72|342.44|340.74|342.33|340.63|4
1730615140000|2024-11-03 06:25:40|342.41|340.71|342.27|340.57|342.41|340.71|342.27|340.57|15
1730615150000|2024-11-03 06:25:50|342.26|340.56|342.21|340.51|342.26|340.56|342.2|340.5|9
1730615160000|2024-11-03 06:26:00|342.23|340.53|342.55|340.85|342.56|340.86|342.23|340.53|16
1730615170000|2024-11-03 06:26:10|342.56|340.86|342.54|340.84|342.67|340.97|342.54|340.84|12
1730615180000|2024-11-03 06:26:20|342.53|340.83|342.56|340.86|342.58|340.88|342.53|340.83|15
1730615190000|2024-11-03 06:26:30|342.57|340.87|342.57|340.87|342.59|340.89|342.56|340.86|6
1730615200000|2024-11-03 06:26:40|342.58|340.88|342.77|341.07|342.78|341.08|342.58|340.88|11
1730615210000|2024-11-03 06:26:50|342.76|341.06|342.7|341|342.76|341.06|342.68|340.98|7
1730615220000|2024-11-03 06:27:00|342.71|341.01|342.79|341.09|342.79|341.09|342.71|341.01|5
1730615230000|2024-11-03 06:27:10|342.78|341.08|342.71|341.01|342.78|341.08|342.7|341|5
1730615240000|2024-11-03 06:27:20|342.72|341.02|343.24|341.54|343.33|341.63|342.72|341.02|10
1730615250000|2024-11-03 06:27:30|343.22|341.52|343.06|341.36|343.22|341.52|343.06|341.36|4
1730615260000|2024-11-03 06:27:40|343.07|341.37|342.84|341.14|343.07|341.37|342.84|341.14|19
1730615270000|2024-11-03 06:27:50|342.9|341.2|342.82|341.12|342.9|341.2|342.8|341.1|12
1730615280000|2024-11-03 06:28:00|342.81|341.11|343.01|341.31|343.03|341.33|342.7|341|17
1730615290000|2024-11-03 06:28:10|342.98|341.28|342.87|341.17|342.98|341.28|342.85|341.15|14
1730615300000|2024-11-03 06:28:20|342.88|341.18|343.16|341.46|343.19|341.49|342.88|341.18|11
1730615310000|2024-11-03 06:28:30|343.15|341.45|343.11|341.41|343.15|341.45|343.11|341.41|8
1730615320000|2024-11-03 06:28:40|343.1|341.4|343.05|341.35|343.1|341.4|343.05|341.35|10
1730615330000|2024-11-03 06:28:50|343.04|341.34|343.01|341.31|343.05|341.35|343.01|341.31|8
1730615340000|2024-11-03 06:29:00|342.99|341.29|343.19|341.49|343.19|341.49|342.99|341.29|12
1730615350000|2024-11-03 06:29:10|343.18|341.48|343.15|341.45|343.19|341.49|343.15|341.45|6
1730615360000|2024-11-03 06:29:20|343.14|341.44|343.11|341.41|343.14|341.44|343.11|341.41|4
1730615370000|2024-11-03 06:29:30|343.1|341.4|343.09|341.39|343.1|341.4|343.09|341.39|2
1730615380000|2024-11-03 06:29:40|343.08|341.38|343.07|341.37|343.08|341.38|343.07|341.37|2
1730615390000|2024-11-03 06:29:50|343.03|341.33|342.91|341.21|343.03|341.33|342.91|341.21|9
1730615400000|2024-11-03 06:30:00|342.93|341.23|343.19|341.49|343.19|341.49|342.92|341.22|9
1730615410000|2024-11-03 06:30:10|343.2|341.5|343.22|341.52|343.24|341.54|343.2|341.5|5
1730615420000|2024-11-03 06:30:20|343.25|341.55|343.19|341.49|343.25|341.55|343.19|341.49|7
1730615430000|2024-11-03 06:30:30|343.2|341.5|343.22|341.52|343.22|341.52|343.2|341.5|3
1730615440000|2024-11-03 06:30:40|343.23|341.53|343.23|341.53|343.23|341.53|343.23|341.53|1
1730615450000|2024-11-03 06:30:50|343.26|341.56|343.34|341.64|343.34|341.64|343.26|341.56|5
1730615460000|2024-11-03 06:31:00|343.35|341.65|343.49|341.79|343.53|341.83|343.34|341.64|11
1730615470000|2024-11-03 06:31:10|343.52|341.82|343.79|342.09|343.79|342.09|343.52|341.82|4
1730615480000|2024-11-03 06:31:20|343.8|342.1|343.81|342.11|343.81|342.11|343.79|342.09|4
1730615490000|2024-11-03 06:31:30|343.79|342.09|343.81|342.11|343.82|342.12|343.79|342.09|5
1730615500000|2024-11-03 06:31:40|343.82|342.12|343.87|342.17|343.87|342.17|343.82|342.12|5
1730615510000|2024-11-03 06:31:50|343.88|342.18|343.85|342.15|343.92|342.22|343.85|342.15|7
1730615520000|2024-11-03 06:32:00|343.82|342.12|343.83|342.13|343.83|342.13|343.82|342.12|2
1730615530000|2024-11-03 06:32:10|343.84|342.14|343.82|342.12|343.86|342.16|343.82|342.12|4
1730615570000|2024-11-03 06:32:50|343.81|342.11|343.82|342.12|343.82|342.12|343.81|342.11|2
1730615600000|2024-11-03 06:33:20|343.81|342.11|343.88|342.18|343.88|342.18|343.81|342.11|6
1730615610000|2024-11-03 06:33:30|343.87|342.17|343.78|342.08|343.87|342.17|343.71|342.01|20
1730615620000|2024-11-03 06:33:40|343.77|342.07|343.8|342.1|343.82|342.12|343.77|342.07|10
1730615630000|2024-11-03 06:33:50|343.79|342.09|343.78|342.08|343.79|342.09|343.78|342.08|8
1730615640000|2024-11-03 06:34:00|343.79|342.09|343.8|342.1|343.8|342.1|343.79|342.09|10
1730615650000|2024-11-03 06:34:10|343.79|342.09|343.7|342|343.8|342.1|343.7|342|8
1730615660000|2024-11-03 06:34:20|343.69|341.99|343.68|341.98|343.69|341.99|343.68|341.98|2
1730615670000|2024-11-03 06:34:30|343.67|341.97|343.67|341.97|343.67|341.97|343.67|341.97|1
1730615680000|2024-11-03 06:34:40|343.68|341.98|343.68|341.98|343.68|341.98|343.68|341.98|1
1730615690000|2024-11-03 06:34:50|343.66|341.96|343.57|341.87|343.66|341.96|343.57|341.87|10
1730615700000|2024-11-03 06:35:00|343.56|341.86|343.56|341.86|343.68|341.98|343.56|341.86|13
1730615710000|2024-11-03 06:35:10|343.55|341.85|343.09|341.39|343.56|341.86|343.09|341.39|7
1730615720000|2024-11-03 06:35:20|343.1|341.4|342.99|341.29|343.25|341.55|342.99|341.29|9
1730615730000|2024-11-03 06:35:30|343|341.3|343.03|341.33|343.03|341.33|343|341.3|2
1730615740000|2024-11-03 06:35:40|343.02|341.32|343.01|341.31|343.02|341.32|343.01|341.31|4
1730615750000|2024-11-03 06:35:50|343.02|341.32|343.69|341.99|343.7|342|343.02|341.32|16
1730615760000|2024-11-03 06:36:00|343.7|342|343.8|342.1|343.83|342.13|343.7|342|8
1730615770000|2024-11-03 06:36:10|343.82|342.12|343.67|341.97|343.83|342.13|343.67|341.97|5
1730615780000|2024-11-03 06:36:20|343.61|341.91|343.52|341.82|343.68|341.98|343.51|341.81|12
1730615790000|2024-11-03 06:36:30|343.51|341.81|343.53|341.83|343.57|341.87|343.49|341.79|14
1730615800000|2024-11-03 06:36:40|343.54|341.84|343.55|341.85|343.56|341.86|343.54|341.84|6
1730615810000|2024-11-03 06:36:50|343.56|341.86|343.68|341.98|343.68|341.98|343.56|341.86|13
1730615820000|2024-11-03 06:37:00|343.69|341.99|343.72|342.02|343.74|342.04|343.69|341.99|10
1730615830000|2024-11-03 06:37:10|343.71|342.01|343.77|342.07|343.77|342.07|343.68|341.98|15
1730615840000|2024-11-03 06:37:20|343.76|342.06|343.78|342.08|343.81|342.11|343.74|342.04|11
1730615850000|2024-11-03 06:37:30|343.8|342.1|343.85|342.15|343.86|342.16|343.8|342.1|4
1730615860000|2024-11-03 06:37:40|343.86|342.16|343.8|342.1|343.86|342.16|343.8|342.1|7
1730615880000|2024-11-03 06:38:00|343.81|342.11|343.8|342.1|343.87|342.17|343.8|342.1|4
1730615890000|2024-11-03 06:38:10|343.81|342.11|343.87|342.17|343.88|342.18|343.81|342.11|12
1730615900000|2024-11-03 06:38:20|343.88|342.18|343.85|342.15|343.9|342.2|343.81|342.11|9
1730615910000|2024-11-03 06:38:30|343.86|342.16|344.18|342.48|344.18|342.48|343.86|342.16|10
1730615920000|2024-11-03 06:38:40|344.21|342.51|344.39|342.69|344.39|342.69|344.19|342.49|6
1730615930000|2024-11-03 06:38:50|344.4|342.7|344.4|342.7|344.42|342.72|344.4|342.7|4
1730615940000|2024-11-03 06:39:00|344.41|342.71|344.68|342.98|344.68|342.98|344.41|342.71|9
1730615950000|2024-11-03 06:39:10|344.71|343.01|344.72|343.02|344.74|343.04|344.71|343.01|7
1730615960000|2024-11-03 06:39:20|344.73|343.03|344.58|342.88|344.75|343.05|344.54|342.84|15
1730615970000|2024-11-03 06:39:30|344.59|342.89|344.67|342.97|344.67|342.97|344.56|342.86|16
1730615980000|2024-11-03 06:39:40|344.68|342.98|344.68|342.98|344.69|342.99|344.67|342.97|7
1730615990000|2024-11-03 06:39:50|344.69|342.99|344.74|343.04|344.75|343.05|344.68|342.98|14
1730616000000|2024-11-03 06:40:00|344.75|343.05|344.65|342.95|344.75|343.05|344.65|342.95|12
1730616010000|2024-11-03 06:40:10|344.63|342.93|344.57|342.87|344.7|343|344.57|342.87|19
1730616020000|2024-11-03 06:40:20|344.56|342.86|344.7|343|344.72|343.02|344.54|342.84|12
1730616030000|2024-11-03 06:40:30|344.71|343.01|344.73|343.03|344.75|343.05|344.7|343|8
1730616040000|2024-11-03 06:40:40|344.74|343.04|344.75|343.05|344.75|343.05|344.72|343.02|15
1730616060000|2024-11-03 06:41:00|344.73|343.03|344.74|343.04|344.74|343.04|344.72|343.02|3
1730616070000|2024-11-03 06:41:10|344.73|343.03|344.72|343.02|344.73|343.03|344.7|343|5
1730616080000|2024-11-03 06:41:20|344.69|342.99|344.65|342.95|344.69|342.99|344.65|342.95|6
1730616090000|2024-11-03 06:41:30|344.67|342.97|345.19|343.49|345.33|343.63|344.65|342.95|25
1730616100000|2024-11-03 06:41:40|345.21|343.51|345.23|343.53|345.26|343.56|345.18|343.48|13
1730616110000|2024-11-03 06:41:50|345.22|343.52|345.24|343.54|345.25|343.55|345.19|343.49|16
1730616120000|2024-11-03 06:42:00|345.23|343.53|345.07|343.37|345.23|343.53|345.07|343.37|10
1730616130000|2024-11-03 06:42:10|345.04|343.34|345.01|343.31|345.04|343.34|345.01|343.31|3
1730616140000|2024-11-03 06:42:20|345|343.3|344.88|343.18|345|343.3|344.87|343.17|7
1730616160000|2024-11-03 06:42:40|344.91|343.21|344.92|343.22|344.96|343.26|344.9|343.2|10
1730616170000|2024-11-03 06:42:50|344.93|343.23|344.94|343.24|344.94|343.24|344.91|343.21|6
1730616180000|2024-11-03 06:43:00|344.96|343.26|344.99|343.29|345.04|343.34|344.96|343.26|8
1730616190000|2024-11-03 06:43:10|344.98|343.28|345.02|343.32|345.04|343.34|344.98|343.28|6
1730616200000|2024-11-03 06:43:20|345.01|343.31|344.92|343.22|345.01|343.31|344.92|343.22|5
1730616210000|2024-11-03 06:43:30|344.91|343.21|345.07|343.37|345.07|343.37|344.85|343.15|14
1730616220000|2024-11-03 06:43:40|345.08|343.38|345.11|343.41|345.14|343.44|345.04|343.34|15
1730616230000|2024-11-03 06:43:50|345.13|343.43|345.49|343.79|345.49|343.79|345.12|343.42|18
1730616240000|2024-11-03 06:44:00|345.43|343.73|345.4|343.7|345.44|343.74|345.36|343.66|8
1730616250000|2024-11-03 06:44:10|345.39|343.69|345.3|343.6|345.4|343.7|345.3|343.6|13
1730616260000|2024-11-03 06:44:20|345.31|343.61|345.28|343.58|345.35|343.65|345.28|343.58|13
1730616270000|2024-11-03 06:44:30|345.29|343.59|345.27|343.57|345.3|343.6|345.27|343.57|4
1730616280000|2024-11-03 06:44:40|345.28|343.58|345.27|343.57|345.28|343.58|345.27|343.57|4
1730616290000|2024-11-03 06:44:50|345.24|343.54|345.29|343.59|345.31|343.61|345.23|343.53|16
1730616300000|2024-11-03 06:45:00|345.28|343.58|345.38|343.68|345.39|343.69|345.27|343.57|10
1730616310000|2024-11-03 06:45:10|345.36|343.66|345.26|343.56|345.39|343.69|345.25|343.55|13
1730616320000|2024-11-03 06:45:20|345.25|343.55|345.15|343.45|345.25|343.55|345.15|343.45|5
1730616330000|2024-11-03 06:45:30|345.14|343.44|345.12|343.42|345.14|343.44|345.12|343.42|3
1730616340000|2024-11-03 06:45:40|345.11|343.41|345.35|343.65|345.37|343.67|345.08|343.38|12
1730616350000|2024-11-03 06:45:50|345.38|343.68|345.57|343.87|345.57|343.87|345.36|343.66|12
1730616360000|2024-11-03 06:46:00|345.56|343.86|345.57|343.87|345.57|343.87|345.55|343.85|3
1730616380000|2024-11-03 06:46:20|345.61|343.91|345.6|343.9|345.62|343.92|345.59|343.89|6
1730616390000|2024-11-03 06:46:30|345.61|343.91|345.65|343.95|345.67|343.97|345.61|343.91|8
1730616400000|2024-11-03 06:46:40|345.63|343.93|345.67|343.97|345.69|343.99|345.63|343.93|7
1730616410000|2024-11-03 06:46:50|345.69|343.99|345.99|344.29|346|344.3|345.69|343.99|7
1730616420000|2024-11-03 06:47:00|346|344.3|346.09|344.39|346.09|344.39|346|344.3|24
1730616430000|2024-11-03 06:47:10|346.1|344.4|346.26|344.56|346.27|344.57|346.1|344.4|10
1730616440000|2024-11-03 06:47:20|346.27|344.57|346.44|344.74|346.45|344.75|346.27|344.57|20
1730616450000|2024-11-03 06:47:30|346.45|344.75|346.4|344.7|346.59|344.89|346.4|344.7|19
1730616460000|2024-11-03 06:47:40|346.41|344.71|346.55|344.85|346.55|344.85|346.41|344.71|12
1730616470000|2024-11-03 06:47:50|346.54|344.84|346.41|344.71|346.54|344.84|346.41|344.71|11
1730616480000|2024-11-03 06:48:00|346.43|344.73|346.38|344.68|346.44|344.74|346.38|344.68|12
1730616490000|2024-11-03 06:48:10|346.37|344.67|346.2|344.5|346.37|344.67|346.11|344.41|18
1730616500000|2024-11-03 06:48:20|346.19|344.49|346.51|344.81|346.55|344.85|346.19|344.49|17
1730616510000|2024-11-03 06:48:30|346.48|344.78|346.61|344.91|346.63|344.93|346.48|344.78|21
1730616520000|2024-11-03 06:48:40|346.6|344.9|346.59|344.89|346.61|344.91|346.59|344.89|14
1730616530000|2024-11-03 06:48:50|346.6|344.9|346.6|344.9|346.62|344.92|346.59|344.89|10
1730616540000|2024-11-03 06:49:00|346.59|344.89|346.48|344.78|346.59|344.89|346.48|344.78|6
1730616550000|2024-11-03 06:49:10|346.47|344.77|346.47|344.77|346.5|344.8|346.21|344.51|24
1730616560000|2024-11-03 06:49:20|346.48|344.78|346.45|344.75|346.52|344.82|346.45|344.75|17
1730616570000|2024-11-03 06:49:30|346.46|344.76|346.42|344.72|346.48|344.78|346.42|344.72|10
1730616580000|2024-11-03 06:49:40|346.41|344.71|346.42|344.72|346.43|344.73|346.41|344.71|6
1730616590000|2024-11-03 06:49:50|346.41|344.71|346.41|344.71|346.44|344.74|346.41|344.71|6
1730616600000|2024-11-03 06:50:00|346.34|344.64|346.24|344.54|346.34|344.64|346.24|344.54|13
1730616610000|2024-11-03 06:50:10|346.23|344.53|345.98|344.28|346.23|344.53|345.98|344.28|7
1730616620000|2024-11-03 06:50:20|346|344.3|346.16|344.46|346.2|344.5|345.97|344.27|16
1730616630000|2024-11-03 06:50:30|346.14|344.44|346.04|344.34|346.14|344.44|346.04|344.34|5
1730616640000|2024-11-03 06:50:40|346.03|344.33|346.02|344.32|346.03|344.33|346.02|344.32|6
1730616650000|2024-11-03 06:50:50|346.06|344.36|345.94|344.24|346.06|344.36|345.91|344.21|18
1730616660000|2024-11-03 06:51:00|345.93|344.23|345.89|344.19|345.95|344.25|345.86|344.16|20
1730616670000|2024-11-03 06:51:10|345.88|344.18|345.76|344.06|345.88|344.18|345.76|344.06|16
1730616680000|2024-11-03 06:51:20|345.75|344.05|345.43|343.73|345.75|344.05|344.18|342.48|19
1730616690000|2024-11-03 06:51:30|345.42|343.72|345.17|343.47|345.42|343.72|345.13|343.43|18
1730616700000|2024-11-03 06:51:40|345.16|343.46|345.18|343.48|345.36|343.66|345.14|343.44|18
1730616710000|2024-11-03 06:51:50|345.21|343.51|345.14|343.44|345.21|343.51|345.14|343.44|13
1730616720000|2024-11-03 06:52:00|345.15|343.45|345.15|343.45|345.2|343.5|345.12|343.42|20
1730616730000|2024-11-03 06:52:10|345.14|343.44|344.99|343.29|345.14|343.44|344.99|343.29|9
1730616740000|2024-11-03 06:52:20|345|343.3|345.11|343.41|345.11|343.41|345|343.3|7
1730616750000|2024-11-03 06:52:30|345.12|343.42|345.1|343.4|345.12|343.42|345.1|343.4|3
1730616760000|2024-11-03 06:52:40|345.08|343.38|345.05|343.35|345.08|343.38|345.05|343.35|7
1730616770000|2024-11-03 06:52:50|345.04|343.34|344.99|343.29|345.04|343.34|344.97|343.27|12
1730616780000|2024-11-03 06:53:00|344.98|343.28|344.94|343.24|344.99|343.29|344.94|343.24|10
1730616790000|2024-11-03 06:53:10|344.93|343.23|344.91|343.21|344.93|343.23|344.91|343.21|3
1730616800000|2024-11-03 06:53:20|344.9|343.2|345.15|343.45|345.15|343.45|344.9|343.2|9
1730616810000|2024-11-03 06:53:30|345.14|343.44|345.14|343.44|345.15|343.45|345.13|343.43|8
1730616820000|2024-11-03 06:53:40|345.13|343.43|345.05|343.35|345.14|343.44|345.05|343.35|12
1730616830000|2024-11-03 06:53:50|345.04|343.34|344.99|343.29|345.05|343.35|344.99|343.29|15
1730616840000|2024-11-03 06:54:00|345.01|343.31|344.98|343.28|345.01|343.31|344.91|343.21|11
1730616850000|2024-11-03 06:54:10|344.97|343.27|345|343.3|345|343.3|344.96|343.26|3
1730616860000|2024-11-03 06:54:20|345.07|343.37|344.99|343.29|345.13|343.43|344.98|343.28|14
1730616870000|2024-11-03 06:54:30|344.98|343.28|344.94|343.24|345|343.3|344.94|343.24|9
1730616880000|2024-11-03 06:54:40|344.93|343.23|344.88|343.18|344.93|343.23|344.86|343.16|6
1730616890000|2024-11-03 06:54:50|343.89|342.19|344.79|343.09|344.88|343.18|343.89|342.19|22
1730616900000|2024-11-03 06:55:00|344.81|343.11|344.85|343.15|344.85|343.15|344.79|343.09|12
1730616910000|2024-11-03 06:55:10|344.84|343.14|344.89|343.19|344.9|343.2|344.83|343.13|10
1730616920000|2024-11-03 06:55:20|344.88|343.18|344.88|343.18|344.88|343.18|344.85|343.15|6
1730616930000|2024-11-03 06:55:30|344.89|343.19|344.92|343.22|344.94|343.24|344.89|343.19|6
1730616940000|2024-11-03 06:55:40|344.94|343.24|344.84|343.14|344.95|343.25|344.84|343.14|6
1730616950000|2024-11-03 06:55:50|344.85|343.15|345|343.3|345|343.3|344.85|343.15|8
1730616960000|2024-11-03 06:56:00|344.99|343.29|344.95|343.25|344.99|343.29|344.88|343.18|14
1730616970000|2024-11-03 06:56:10|344.87|343.17|344.78|343.08|344.88|343.18|344.78|343.08|19
1730616980000|2024-11-03 06:56:20|344.73|343.03|344.69|342.99|344.73|343.03|344.68|342.98|9
1730616990000|2024-11-03 06:56:30|344.68|342.98|344.67|342.97|344.68|342.98|344.59|342.89|9
1730617000000|2024-11-03 06:56:40|344.66|342.96|344.69|342.99|344.72|343.02|344.65|342.95|8
1730617010000|2024-11-03 06:56:50|344.67|342.97|344.63|342.93|344.67|342.97|343.8|342.1|13
1730617020000|2024-11-03 06:57:00|344.62|342.92|344.51|342.81|344.63|342.93|344.51|342.81|9
1730617030000|2024-11-03 06:57:10|344.53|342.83|344.46|342.76|344.53|342.83|344.46|342.76|10
1730617040000|2024-11-03 06:57:20|344.45|342.75|344.27|342.57|344.45|342.75|344.27|342.57|6
1730617050000|2024-11-03 06:57:30|344.26|342.56|344.25|342.55|344.29|342.59|344.25|342.55|8
1730617060000|2024-11-03 06:57:40|344.27|342.57|344.28|342.58|344.32|342.62|344.27|342.57|6
1730617070000|2024-11-03 06:57:50|344.27|342.57|344.23|342.53|344.27|342.57|343.6|341.9|9
1730617080000|2024-11-03 06:58:00|344.22|342.52|344.3|342.6|344.33|342.63|344.21|342.51|14
1730617090000|2024-11-03 06:58:10|344.31|342.61|344.42|342.72|344.42|342.72|344.3|342.6|3
1730617100000|2024-11-03 06:58:20|344.34|342.64|344.3|342.6|344.34|342.64|344.26|342.56|7
1730617110000|2024-11-03 06:58:30|344.29|342.59|344.35|342.65|344.38|342.68|344.29|342.59|14
1730617120000|2024-11-03 06:58:40|344.34|342.64|344.31|342.61|344.34|342.64|344.31|342.61|4
1730617130000|2024-11-03 06:58:50|344.3|342.6|344.21|342.51|344.3|342.6|344.21|342.51|5
1730617140000|2024-11-03 06:59:00|344.2|342.5|344.18|342.48|344.2|342.5|344.17|342.47|4
1730617150000|2024-11-03 06:59:10|344.17|342.47|344.2|342.5|344.2|342.5|344.14|342.44|13
1730617160000|2024-11-03 06:59:20|344.19|342.49|344.19|342.49|344.2|342.5|344.18|342.48|5
1730617170000|2024-11-03 06:59:30|344.21|342.51|344.36|342.66|344.36|342.66|344.21|342.51|5
1730617180000|2024-11-03 06:59:40|344.35|342.65|344.21|342.51|344.36|342.66|344.21|342.51|19
1730617190000|2024-11-03 06:59:50|344.22|342.52|344.22|342.52|344.22|342.52|344.21|342.51|3
1730617200000|2024-11-03 07:00:00|344.21|342.51|344.33|342.63|344.44|342.74|344.21|342.51|17
1730617210000|2024-11-03 07:00:10|344.34|342.64|344.42|342.72|344.48|342.78|344.34|342.64|13
1730617220000|2024-11-03 07:00:20|344.43|342.73|344.43|342.73|344.44|342.74|344.42|342.72|7
1730617230000|2024-11-03 07:00:30|344.42|342.72|344.4|342.7|344.42|342.72|344.39|342.69|5
1730617240000|2024-11-03 07:00:40|344.39|342.69|344.4|342.7|344.44|342.74|344.39|342.69|10
1730617250000|2024-11-03 07:00:50|344.39|342.69|344.38|342.68|344.39|342.69|344.38|342.68|2
1730617260000|2024-11-03 07:01:00|344.37|342.67|344.23|342.53|344.37|342.67|344.23|342.53|5
1730617270000|2024-11-03 07:01:10|344.18|342.48|344.13|342.43|344.18|342.48|344.04|342.34|14
1730617280000|2024-11-03 07:01:20|344.17|342.47|344.46|342.76|344.46|342.76|344.17|342.47|8
1730617290000|2024-11-03 07:01:30|344.45|342.75|344.46|342.76|344.46|342.76|344.45|342.75|2
1730617300000|2024-11-03 07:01:40|344.47|342.77|344.57|342.87|344.57|342.87|344.47|342.77|2
1730617310000|2024-11-03 07:01:50|344.56|342.86|344.44|342.74|344.56|342.86|344.44|342.74|6
1730617320000|2024-11-03 07:02:00|344.4|342.7|344.27|342.57|344.4|342.7|344.24|342.54|9
1730617330000|2024-11-03 07:02:10|344.29|342.59|344.28|342.58|344.32|342.62|344.25|342.55|14
1730617340000|2024-11-03 07:02:20|344.27|342.57|344.42|342.72|344.43|342.73|344.27|342.57|8
1730617350000|2024-11-03 07:02:30|344.41|342.71|344.46|342.76|344.46|342.76|344.39|342.69|7
1730617360000|2024-11-03 07:02:40|344.45|342.75|344.54|342.84|344.54|342.84|344.45|342.75|3
1730617370000|2024-11-03 07:02:50|344.63|342.93|344.62|342.92|344.65|342.95|344.62|342.92|5
1730617380000|2024-11-03 07:03:00|344.61|342.91|344.72|343.02|344.83|343.13|344.61|342.91|17
1730617390000|2024-11-03 07:03:10|344.74|343.04|344.78|343.08|344.79|343.09|344.7|343|10
1730617400000|2024-11-03 07:03:20|344.76|343.06|344.79|343.09|344.79|343.09|344.75|343.05|7
1730617410000|2024-11-03 07:03:30|344.81|343.11|344.91|343.21|344.93|343.23|344.81|343.11|7
1730617420000|2024-11-03 07:03:40|344.9|343.2|344.87|343.17|344.9|343.2|344.86|343.16|12
1730617430000|2024-11-03 07:03:50|344.86|343.16|345.06|343.36|345.06|343.36|344.85|343.15|11
1730617440000|2024-11-03 07:04:00|345.08|343.38|345.02|343.32|345.08|343.38|345.02|343.32|7
1730617450000|2024-11-03 07:04:10|345.04|343.34|345.23|343.53|345.25|343.55|345.04|343.34|12
1730617460000|2024-11-03 07:04:20|345.27|343.57|345.4|343.7|345.48|343.78|345.27|343.57|22
1730617470000|2024-11-03 07:04:30|345.39|343.69|345.21|343.51|345.47|343.77|345.21|343.51|14
1730617480000|2024-11-03 07:04:40|345.2|343.5|345.36|343.66|345.36|343.66|345.13|343.43|12
1730617490000|2024-11-03 07:04:50|345.35|343.65|345.5|343.8|345.57|343.87|345.35|343.65|19
1730617500000|2024-11-03 07:05:00|345.51|343.81|345.5|343.8|345.52|343.82|345.5|343.8|5
1730617510000|2024-11-03 07:05:10|345.53|343.83|345.62|343.92|345.63|343.93|345.53|343.83|9
1730617520000|2024-11-03 07:05:20|345.61|343.91|345.96|344.26|345.97|344.27|345.61|343.91|20
1730617530000|2024-11-03 07:05:30|345.95|344.25|345.87|344.17|345.97|344.27|345.86|344.16|12
1730617540000|2024-11-03 07:05:40|345.88|344.18|345.86|344.16|345.88|344.18|345.86|344.16|5
1730617550000|2024-11-03 07:05:50|345.84|344.14|345.88|344.18|345.89|344.19|345.82|344.12|6
1730617560000|2024-11-03 07:06:00|345.89|344.19|345.42|343.72|345.89|344.19|345.42|343.72|25
1730617570000|2024-11-03 07:06:10|345.41|343.71|345.51|343.81|345.52|343.82|345.39|343.69|14
1730617580000|2024-11-03 07:06:20|345.49|343.79|345.45|343.75|345.49|343.79|345.44|343.74|8
1730617590000|2024-11-03 07:06:30|345.44|343.74|345.65|343.95|345.65|343.95|345.35|343.65|15
1730617600000|2024-11-03 07:06:40|345.63|343.93|345.62|343.92|345.65|343.95|345.62|343.92|6
1730617610000|2024-11-03 07:06:50|345.63|343.93|345.66|343.96|345.76|344.06|345.63|343.93|17
1730617620000|2024-11-03 07:07:00|345.64|343.94|345.62|343.92|345.64|343.94|345.55|343.85|15
1730617630000|2024-11-03 07:07:10|345.61|343.91|345.48|343.78|345.61|343.91|345.46|343.76|11
1730617640000|2024-11-03 07:07:20|345.5|343.8|345.53|343.83|345.53|343.83|345.4|343.7|14
1730617650000|2024-11-03 07:07:30|345.56|343.86|345.42|343.72|345.57|343.87|345.42|343.72|15
1730617660000|2024-11-03 07:07:40|345.43|343.73|345.41|343.71|345.45|343.75|345.41|343.71|6
1730617670000|2024-11-03 07:07:50|345.39|343.69|345.4|343.7|345.41|343.71|345.39|343.69|5
1730617680000|2024-11-03 07:08:00|345.38|343.68|345.29|343.59|345.4|343.7|345.29|343.59|7
1730617690000|2024-11-03 07:08:10|345.27|343.57|345.03|343.33|345.29|343.59|345|343.3|8
1730617700000|2024-11-03 07:08:20|345.02|343.32|344.99|343.29|345.02|343.32|344.98|343.28|12
1730617710000|2024-11-03 07:08:30|345.02|343.32|344.93|343.23|345.02|343.32|344.91|343.21|14
1730617720000|2024-11-03 07:08:40|344.94|343.24|345.13|343.43|345.13|343.43|344.94|343.24|7
1730617730000|2024-11-03 07:08:50|345.12|343.42|345.22|343.52|345.23|343.53|345.11|343.41|4
1730617740000|2024-11-03 07:09:00|345.21|343.51|345.14|343.44|345.26|343.56|345.09|343.39|10
1730617750000|2024-11-03 07:09:10|345.06|343.36|345.1|343.4|345.1|343.4|345.01|343.31|6
1730617760000|2024-11-03 07:09:20|345.12|343.42|345.06|343.36|345.12|343.42|345.06|343.36|4
1730617770000|2024-11-03 07:09:30|345.04|343.34|345.08|343.38|345.16|343.46|345.01|343.31|4
1730617780000|2024-11-03 07:09:40|345.1|343.4|345.19|343.49|345.19|343.49|345.07|343.37|9
1730617790000|2024-11-03 07:09:50|345.2|343.5|345.22|343.52|345.23|343.53|345.12|343.42|6
1730617800000|2024-11-03 07:10:00|345.28|343.58|345.48|343.78|345.48|343.78|345.16|343.46|15
1730617810000|2024-11-03 07:10:10|345.34|343.64|345.35|343.65|345.46|343.76|345.34|343.64|7
1730617820000|2024-11-03 07:10:20|345.46|343.76|345.47|343.77|345.51|343.81|345.35|343.65|12
1730617830000|2024-11-03 07:10:30|345.46|343.76|345.5|343.8|345.5|343.8|345.46|343.76|3
1730617840000|2024-11-03 07:10:40|345.51|343.81|345.59|343.89|345.61|343.91|345.49|343.79|6
1730617850000|2024-11-03 07:10:50|345.62|343.92|345.54|343.84|345.64|343.94|345.54|343.84|9
1730617860000|2024-11-03 07:11:00|345.49|343.79|345.45|343.75|345.51|343.81|345.45|343.75|9
1730617870000|2024-11-03 07:11:10|345.44|343.74|345.43|343.73|345.44|343.74|345.41|343.71|4
1730617880000|2024-11-03 07:11:20|345.44|343.74|345.45|343.75|345.45|343.75|345.42|343.72|7
1730617890000|2024-11-03 07:11:30|345.44|343.74|345.45|343.75|345.45|343.75|345.44|343.74|2
1730617900000|2024-11-03 07:11:40|345.51|343.81|345.47|343.77|345.51|343.81|345.46|343.76|7
1730617910000|2024-11-03 07:11:50|345.5|343.8|345.57|343.87|345.6|343.9|345.5|343.8|6
1730617920000|2024-11-03 07:12:00|345.55|343.85|345.43|343.73|345.55|343.85|345.41|343.71|11
1730617930000|2024-11-03 07:12:10|345.41|343.71|345.43|343.73|345.46|343.76|345.4|343.7|9
1730617940000|2024-11-03 07:12:20|345.42|343.72|345.51|343.81|345.51|343.81|345.41|343.71|4
1730617950000|2024-11-03 07:12:30|345.59|343.89|345.59|343.89|345.63|343.93|345.59|343.89|5
1730617960000|2024-11-03 07:12:40|345.58|343.88|345.83|344.13|345.83|344.13|345.58|343.88|10
1730617970000|2024-11-03 07:12:50|345.82|344.12|345.81|344.11|345.82|344.12|345.81|344.11|2
1730617980000|2024-11-03 07:13:00|345.82|344.12|346|344.3|346.01|344.31|345.82|344.12|10
1730617990000|2024-11-03 07:13:10|345.99|344.29|346.06|344.36|346.06|344.36|345.96|344.26|8
1730618000000|2024-11-03 07:13:20|346.08|344.38|346.09|344.39|346.14|344.44|346.08|344.38|7
1730618010000|2024-11-03 07:13:30|346.12|344.42|346.12|344.42|346.13|344.43|346.11|344.41|5
1730618020000|2024-11-03 07:13:40|346.1|344.4|346.14|344.44|346.14|344.44|346.1|344.4|5
1730618030000|2024-11-03 07:13:50|346.13|344.43|346.13|344.43|346.13|344.43|346.12|344.42|13
1730618040000|2024-11-03 07:14:00|346.12|344.42|346.13|344.43|346.13|344.43|346.1|344.4|11
1730618050000|2024-11-03 07:14:10|346.12|344.42|346.13|344.43|346.13|344.43|346.11|344.41|5
1730618060000|2024-11-03 07:14:20|346.08|344.38|346.11|344.41|346.11|344.41|346.08|344.38|2
1730618070000|2024-11-03 07:14:30|346.13|344.43|346.13|344.43|346.13|344.43|346.13|344.43|1
1730618080000|2024-11-03 07:14:40|346.06|344.36|346.28|344.58|346.28|344.58|346.06|344.36|10
1730618090000|2024-11-03 07:14:50|346.37|344.67|346.4|344.7|346.41|344.71|346.37|344.67|8
1730618100000|2024-11-03 07:15:00|346.41|344.71|346.27|344.57|346.42|344.72|346.27|344.57|9
1730618110000|2024-11-03 07:15:10|346.26|344.56|346.43|344.73|346.44|344.74|346.23|344.53|13
1730618120000|2024-11-03 07:15:20|346.42|344.72|346.45|344.75|346.46|344.76|346.42|344.72|13
1730618130000|2024-11-03 07:15:30|346.42|344.72|346.47|344.77|346.47|344.77|346.39|344.69|20
1730618140000|2024-11-03 07:15:40|346.45|344.75|346.47|344.77|346.47|344.77|346.45|344.75|2
1730618150000|2024-11-03 07:15:50|346.48|344.78|346.65|344.95|346.7|345|346.48|344.78|9
1730618160000|2024-11-03 07:16:00|346.64|344.94|346.58|344.88|346.67|344.97|346.58|344.88|11
1730618170000|2024-11-03 07:16:10|346.56|344.86|346.52|344.82|346.6|344.9|346.51|344.81|11
1730618180000|2024-11-03 07:16:20|346.47|344.77|346.44|344.74|346.47|344.77|346.43|344.73|7
1730618190000|2024-11-03 07:16:30|346.43|344.73|346.41|344.71|346.48|344.78|346.41|344.71|15
1730618200000|2024-11-03 07:16:40|346.4|344.7|346.39|344.69|346.4|344.7|346.39|344.69|2
1730618210000|2024-11-03 07:16:50|346.4|344.7|346.35|344.65|346.41|344.71|346.35|344.65|9
1730618220000|2024-11-03 07:17:00|346.36|344.66|346.47|344.77|346.47|344.77|346.36|344.66|13
1730618230000|2024-11-03 07:17:10|346.45|344.75|346.45|344.75|346.47|344.77|346.3|344.6|19
1730618240000|2024-11-03 07:17:20|346.46|344.76|346.45|344.75|346.46|344.76|346.44|344.74|8
1730618250000|2024-11-03 07:17:30|346.46|344.76|346.54|344.84|346.55|344.85|346.46|344.76|10
1730618260000|2024-11-03 07:17:40|345.8|344.1|346.51|344.81|346.54|344.84|345.8|344.1|5
1730618270000|2024-11-03 07:17:50|346.45|344.75|346.39|344.69|346.46|344.76|346.37|344.67|13
1730618280000|2024-11-03 07:18:00|346.4|344.7|346.38|344.68|346.4|344.7|346.32|344.62|20
1730618290000|2024-11-03 07:18:10|346.37|344.67|346.42|344.72|346.42|344.72|346.35|344.65|6
1730618300000|2024-11-03 07:18:20|346.44|344.74|346.49|344.79|346.49|344.79|346.44|344.74|6
1730618310000|2024-11-03 07:18:30|346.5|344.8|346.43|344.73|346.6|344.9|346.43|344.73|20
1730618320000|2024-11-03 07:18:40|346.47|344.77|346.47|344.77|346.48|344.78|346.43|344.73|10
1730618330000|2024-11-03 07:18:50|346.46|344.76|346.46|344.76|346.46|344.76|346.46|344.76|1
1730618340000|2024-11-03 07:19:00|346.47|344.77|346.04|344.34|346.51|344.81|346.04|344.34|24
1730618350000|2024-11-03 07:19:10|346.03|344.33|346.2|344.5|346.2|344.5|345.98|344.28|18
1730618360000|2024-11-03 07:19:20|346.27|344.57|346.08|344.38|346.31|344.61|346.08|344.38|15
1730618370000|2024-11-03 07:19:30|346.1|344.4|346.41|344.71|346.42|344.72|346.09|344.39|7
1730618380000|2024-11-03 07:19:40|346.4|344.7|346.39|344.69|346.42|344.72|346.37|344.67|8
1730618390000|2024-11-03 07:19:50|346.4|344.7|346.34|344.64|346.4|344.7|346.34|344.64|9
1730618400000|2024-11-03 07:20:00|346.3|344.6|346.01|344.31|346.3|344.6|345.97|344.27|12
1730618410000|2024-11-03 07:20:10|346|344.3|345.94|344.24|346|344.3|344.45|342.75|11
1730618420000|2024-11-03 07:20:20|345.95|344.25|345.74|344.04|345.95|344.25|345.74|344.04|16
1730618430000|2024-11-03 07:20:30|345.76|344.06|345.73|344.03|345.76|344.06|344.34|342.64|6
1730618440000|2024-11-03 07:20:40|345.72|344.02|345.76|344.06|345.77|344.07|345.72|344.02|5
1730618450000|2024-11-03 07:20:50|345.87|344.17|345.91|344.21|345.95|344.25|345.86|344.16|7
1730618460000|2024-11-03 07:21:00|345.9|344.2|345.9|344.2|345.9|344.2|345.78|344.08|15
1730618470000|2024-11-03 07:21:10|345.91|344.21|346.05|344.35|346.05|344.35|345.91|344.21|4
1730618480000|2024-11-03 07:21:20|346.07|344.37|346.14|344.44|346.17|344.47|346.07|344.37|7
1730618490000|2024-11-03 07:21:30|346.13|344.43|346.09|344.39|346.13|344.43|346.05|344.35|9
1730618500000|2024-11-03 07:21:40|346.1|344.4|346.21|344.51|346.21|344.51|346.09|344.39|7
1730618510000|2024-11-03 07:21:50|346.23|344.53|346.26|344.56|346.26|344.56|346.23|344.53|2
1730618520000|2024-11-03 07:22:00|346.27|344.57|346.49|344.79|346.5|344.8|346.27|344.57|12
1730618530000|2024-11-03 07:22:10|346.51|344.81|346.51|344.81|346.54|344.84|346.51|344.81|5
1730618540000|2024-11-03 07:22:20|346.53|344.83|346.53|344.83|346.54|344.84|346.5|344.8|9
1730618550000|2024-11-03 07:22:30|346.55|344.85|346.46|344.76|346.55|344.85|346.46|344.76|7
1730618560000|2024-11-03 07:22:40|346.47|344.77|346.52|344.82|346.53|344.83|346.47|344.77|8
1730618570000|2024-11-03 07:22:50|346.53|344.83|346.65|344.95|346.67|344.97|346.53|344.83|7
1730618580000|2024-11-03 07:23:00|346.66|344.96|346.5|344.8|346.66|344.96|346.5|344.8|18
1730618590000|2024-11-03 07:23:10|346.49|344.79|346.51|344.81|346.55|344.85|346.48|344.78|10
1730618600000|2024-11-03 07:23:20|346.52|344.82|346.6|344.9|346.6|344.9|346.52|344.82|7
1730618610000|2024-11-03 07:23:30|346.65|344.95|346.65|344.95|346.65|344.95|346.65|344.95|1
1730618620000|2024-11-03 07:23:40|346.62|344.92|346.65|344.95|346.65|344.95|346.62|344.92|4
1730618630000|2024-11-03 07:23:50|346.6|344.9|346.6|344.9|346.6|344.9|346.6|344.9|1
1730618640000|2024-11-03 07:24:00|346.58|344.88|346.5|344.8|346.59|344.89|346.5|344.8|9
1730618650000|2024-11-03 07:24:10|346.47|344.77|346.48|344.78|346.49|344.79|346.44|344.74|10
1730618660000|2024-11-03 07:24:20|346.55|344.85|346.63|344.93|346.63|344.93|346.55|344.85|5
1730618670000|2024-11-03 07:24:30|346.64|344.94|346.61|344.91|346.64|344.94|346.61|344.91|4
1730618680000|2024-11-03 07:24:40|346.6|344.9|346.65|344.95|346.65|344.95|346.6|344.9|4
1730618690000|2024-11-03 07:24:50|346.66|344.96|346.68|344.98|346.7|345|346.66|344.96|10
1730618700000|2024-11-03 07:25:00|346.61|344.91|346.54|344.84|346.65|344.95|346.51|344.81|12
1730618710000|2024-11-03 07:25:10|346.56|344.86|346.69|344.99|346.69|344.99|346.56|344.86|7
1730618720000|2024-11-03 07:25:20|346.71|345.01|346.74|345.04|346.74|345.04|346.71|345.01|2
1730618730000|2024-11-03 07:25:30|346.75|345.05|346.69|344.99|346.75|345.05|346.69|344.99|5
1730618740000|2024-11-03 07:25:40|346.68|344.98|346.61|344.91|346.68|344.98|346.61|344.91|6
1730618750000|2024-11-03 07:25:50|346.6|344.9|346.5|344.8|346.6|344.9|346.5|344.8|4
1730618760000|2024-11-03 07:26:00|346.44|344.74|346.12|344.42|346.44|344.74|346.12|344.42|19
1730618770000|2024-11-03 07:26:10|346.1|344.4|345.96|344.26|346.14|344.44|345.96|344.26|18
1730618780000|2024-11-03 07:26:20|345.97|344.27|346.03|344.33|346.03|344.33|344.48|342.78|6
1730618790000|2024-11-03 07:26:30|346.02|344.32|346.01|344.31|346.03|344.33|344.48|342.78|13
1730618800000|2024-11-03 07:26:40|346|344.3|345.97|344.27|346|344.3|345.97|344.27|4
1730618810000|2024-11-03 07:26:50|345.96|344.26|345.83|344.13|345.96|344.26|345.83|344.13|8
1730618820000|2024-11-03 07:27:00|345.82|344.12|345.73|344.03|345.82|344.12|345.7|344|8
1730618830000|2024-11-03 07:27:10|345.72|344.02|345.67|343.97|345.72|344.02|345.67|343.97|13
1730618840000|2024-11-03 07:27:20|345.66|343.96|345.76|344.06|345.78|344.08|345.64|343.94|10
1730618850000|2024-11-03 07:27:30|345.75|344.05|345.65|343.95|345.75|344.05|345.65|343.95|10
1730618860000|2024-11-03 07:27:40|345.64|343.94|345.59|343.89|345.64|343.94|345.59|343.89|6
1730618870000|2024-11-03 07:27:50|345.6|343.9|345.71|344.01|345.73|344.03|345.6|343.9|7
1730618880000|2024-11-03 07:28:00|345.7|344|345.69|343.99|345.71|344.01|345.67|343.97|9
1730618890000|2024-11-03 07:28:10|345.7|344|345.73|344.03|345.77|344.07|345.69|343.99|7
1730618900000|2024-11-03 07:28:20|345.72|344.02|345.69|343.99|345.72|344.02|345.69|343.99|8
1730618910000|2024-11-03 07:28:30|345.7|344|345.67|343.97|345.7|344|345.67|343.97|6
1730618920000|2024-11-03 07:28:40|345.66|343.96|345.56|343.86|345.66|343.96|345.56|343.86|5
1730618930000|2024-11-03 07:28:50|345.55|343.85|345.56|343.86|345.59|343.89|345.55|343.85|5
1730618940000|2024-11-03 07:29:00|345.54|343.84|345.47|343.77|345.54|343.84|345.47|343.77|11
1730618950000|2024-11-03 07:29:10|345.46|343.76|345.39|343.69|345.46|343.76|345.39|343.69|9
1730618960000|2024-11-03 07:29:20|345.48|343.78|345.41|343.71|345.49|343.79|345.41|343.71|5
1730618970000|2024-11-03 07:29:30|345.38|343.68|345.32|343.62|345.38|343.68|345.31|343.61|14
1730618980000|2024-11-03 07:29:40|345.33|343.63|345.31|343.61|345.35|343.65|345.31|343.61|8
1730618990000|2024-11-03 07:29:50|345.32|343.62|345.19|343.49|345.32|343.62|345.19|343.49|13
1730619000000|2024-11-03 07:30:00|345.18|343.48|345.17|343.47|345.2|343.5|345.15|343.45|5
1730619010000|2024-11-03 07:30:10|345.19|343.49|345.33|343.63|345.35|343.65|345.19|343.49|8
1730619020000|2024-11-03 07:30:20|345.32|343.62|345.36|343.66|345.36|343.66|345.3|343.6|6
1730619030000|2024-11-03 07:30:30|345.35|343.65|345.39|343.69|345.39|343.69|345.35|343.65|2
1730619040000|2024-11-03 07:30:40|345.41|343.71|345.41|343.71|345.41|343.71|345.41|343.71|1
1730619050000|2024-11-03 07:30:50|345.43|343.73|345.51|343.81|345.54|343.84|345.43|343.73|14
1730619060000|2024-11-03 07:31:00|345.5|343.8|345.48|343.78|345.5|343.8|345.48|343.78|3
1730619070000|2024-11-03 07:31:10|345.86|344.16|345.76|344.06|345.89|344.19|345.74|344.04|15
1730619080000|2024-11-03 07:31:20|345.75|344.05|345.74|344.04|345.78|344.08|345.73|344.03|7
1730619090000|2024-11-03 07:31:30|345.73|344.03|345.53|343.83|345.73|344.03|345.53|343.83|8
1730619100000|2024-11-03 07:31:40|345.51|343.81|345.51|343.81|345.51|343.81|345.51|343.81|1
1730619110000|2024-11-03 07:31:50|345.52|343.82|345.56|343.86|345.56|343.86|345.51|343.81|6
1730619120000|2024-11-03 07:32:00|345.54|343.84|345.42|343.72|345.54|343.84|345.41|343.71|11
1730619130000|2024-11-03 07:32:10|345.41|343.71|345.37|343.67|345.42|343.72|345.36|343.66|17
1730619140000|2024-11-03 07:32:20|345.36|343.66|345.44|343.74|345.44|343.74|345.28|343.58|15
1730619160000|2024-11-03 07:32:40|345.43|343.73|345.27|343.57|345.43|343.73|345.27|343.57|21
1730619170000|2024-11-03 07:32:50|345.26|343.56|345.27|343.57|345.34|343.64|345.25|343.55|11
1730619180000|2024-11-03 07:33:00|345.26|343.56|345.11|343.41|345.26|343.56|345.11|343.41|22
1730619190000|2024-11-03 07:33:10|345.1|343.4|345.19|343.49|345.21|343.51|345.09|343.39|6
1730619200000|2024-11-03 07:33:20|345.2|343.5|345.33|343.63|345.33|343.63|345.17|343.47|8
1730619210000|2024-11-03 07:33:30|345.36|343.66|345.33|343.63|345.36|343.66|345.3|343.6|15
1730619220000|2024-11-03 07:33:40|345.34|343.64|345.37|343.67|345.48|343.78|345.34|343.64|7
1730619230000|2024-11-03 07:33:50|345.4|343.7|345.4|343.7|345.4|343.7|345.38|343.68|18
1730619240000|2024-11-03 07:34:00|345.38|343.68|345.01|343.31|345.38|343.68|345.01|343.31|11
1730619250000|2024-11-03 07:34:10|345.1|343.4|345.22|343.52|345.27|343.57|345.1|343.4|12
1730619260000|2024-11-03 07:34:20|345.09|343.39|345.07|343.37|345.25|343.55|345.07|343.37|7
1730619270000|2024-11-03 07:34:30|345.09|343.39|344.97|343.27|345.12|343.42|344.97|343.27|5
1730619280000|2024-11-03 07:34:40|344.93|343.23|345.09|343.39|345.17|343.47|344.87|343.17|13
1730619290000|2024-11-03 07:34:50|345.07|343.37|345.05|343.35|345.07|343.37|345.05|343.35|2
1730619300000|2024-11-03 07:35:00|345.1|343.4|345.17|343.47|345.26|343.56|345.05|343.35|14
1730619310000|2024-11-03 07:35:10|345.24|343.54|345.31|343.61|345.39|343.69|345.17|343.47|11
1730619320000|2024-11-03 07:35:20|345.3|343.6|345.17|343.47|345.35|343.65|345.15|343.45|17
1730619330000|2024-11-03 07:35:30|345.24|343.54|345.19|343.49|345.31|343.61|345.15|343.45|15
1730619340000|2024-11-03 07:35:40|345.16|343.46|345.15|343.45|345.27|343.57|345.14|343.44|15
1730619350000|2024-11-03 07:35:50|345.14|343.44|345.09|343.39|345.15|343.45|345.09|343.39|6
1730619360000|2024-11-03 07:36:00|345.06|343.36|344.92|343.22|345.09|343.39|344.92|343.22|17
1730619370000|2024-11-03 07:36:10|344.93|343.23|344.41|342.71|344.95|343.25|343.98|342.28|17
1730619380000|2024-11-03 07:36:20|344.43|342.73|344.44|342.74|344.47|342.77|344.43|342.73|11
1730619390000|2024-11-03 07:36:30|344.43|342.73|344.42|342.72|344.43|342.73|344.42|342.72|4
1730619400000|2024-11-03 07:36:40|343.69|341.99|344.49|342.79|344.49|342.79|343.69|341.99|10
1730619410000|2024-11-03 07:36:50|344.48|342.78|344.44|342.74|344.49|342.79|344.44|342.74|7
1730619420000|2024-11-03 07:37:00|344.42|342.72|344.53|342.83|344.56|342.86|344.33|342.63|19
1730619430000|2024-11-03 07:37:10|344.56|342.86|344.48|342.78|344.56|342.86|343.74|342.04|11
1730619440000|2024-11-03 07:37:20|344.55|342.85|344.65|342.95|344.65|342.95|344.5|342.8|8
1730619450000|2024-11-03 07:37:30|344.79|343.09|344.67|342.97|344.79|343.09|344.66|342.96|18
1730619460000|2024-11-03 07:37:40|344.66|342.96|344.61|342.91|344.67|342.97|344.61|342.91|11
1730619470000|2024-11-03 07:37:50|344.63|342.93|344.56|342.86|344.63|342.93|344.56|342.86|7
1730619480000|2024-11-03 07:38:00|344.59|342.89|344.56|342.86|344.62|342.92|344.56|342.86|5
1730619490000|2024-11-03 07:38:10|344.55|342.85|344.68|342.98|344.71|343.01|344.55|342.85|10
1730619500000|2024-11-03 07:38:20|344.69|342.99|344.69|342.99|344.74|343.04|344.69|342.99|7
1730619510000|2024-11-03 07:38:30|344.68|342.98|344.57|342.87|344.68|342.98|344.56|342.86|9
1730619520000|2024-11-03 07:38:40|344.59|342.89|344.57|342.87|344.59|342.89|344.56|342.86|7
1730619530000|2024-11-03 07:38:50|344.56|342.86|344.59|342.89|344.59|342.89|344.54|342.84|5
1730619540000|2024-11-03 07:39:00|344.58|342.88|344.54|342.84|344.58|342.88|344.53|342.83|8
1730619550000|2024-11-03 07:39:10|344.58|342.88|344.58|342.88|344.58|342.88|344.57|342.87|7
1730619560000|2024-11-03 07:39:20|344.57|342.87|344.58|342.88|344.58|342.88|344.57|342.87|8
1730619580000|2024-11-03 07:39:40|344.62|342.92|344.59|342.89|344.62|342.92|344.59|342.89|4
1730619590000|2024-11-03 07:39:50|344.58|342.88|344.57|342.87|344.59|342.89|344.57|342.87|4
1730619600000|2024-11-03 07:40:00|344.58|342.88|344.63|342.93|344.65|342.95|344.58|342.88|5
1730619610000|2024-11-03 07:40:10|344.65|342.95|344.79|343.09|344.91|343.21|344.65|342.95|21
1730619620000|2024-11-03 07:40:20|344.8|343.1|344.8|343.1|344.88|343.18|344.79|343.09|12
1730619630000|2024-11-03 07:40:30|344.78|343.08|344.78|343.08|344.86|343.16|344.76|343.06|13
1730619640000|2024-11-03 07:40:40|344.74|343.04|344.61|342.91|344.78|343.08|344.61|342.91|10
1730619650000|2024-11-03 07:40:50|344.59|342.89|344.61|342.91|344.61|342.91|344.53|342.83|20
1730619660000|2024-11-03 07:41:00|344.6|342.9|344.65|342.95|344.67|342.97|344.6|342.9|13
1730619670000|2024-11-03 07:41:10|344.67|342.97|344.69|342.99|344.76|343.06|344.66|342.96|14
1730619680000|2024-11-03 07:41:20|344.7|343|344.61|342.91|344.7|343|344.59|342.89|6
1730619690000|2024-11-03 07:41:30|344.6|342.9|344.53|342.83|344.6|342.9|343.79|342.09|15
1730619700000|2024-11-03 07:41:40|344.51|342.81|344.4|342.7|344.51|342.81|344.38|342.68|12
1730619710000|2024-11-03 07:41:50|344.43|342.73|344.49|342.79|344.49|342.79|344.42|342.72|6
1730619720000|2024-11-03 07:42:00|344.5|342.8|345.04|343.34|345.07|343.37|344.5|342.8|11
1730619730000|2024-11-03 07:42:10|345.03|343.33|345.02|343.32|345.17|343.47|345.02|343.32|9
1730619740000|2024-11-03 07:42:20|345.03|343.33|345.11|343.41|345.12|343.42|345.03|343.33|10
1730619750000|2024-11-03 07:42:30|345.12|343.42|345.37|343.67|345.44|343.74|345.12|343.42|11
1730619760000|2024-11-03 07:42:40|345.39|343.69|345.43|343.73|345.43|343.73|345.39|343.69|10
1730619770000|2024-11-03 07:42:50|345.47|343.77|345.46|343.76|345.49|343.79|345.44|343.74|11
1730619780000|2024-11-03 07:43:00|345.45|343.75|345.44|343.74|345.45|343.75|345.44|343.74|2
1730619790000|2024-11-03 07:43:10|345.38|343.68|345.35|343.65|345.43|343.73|345.32|343.62|14
1730619800000|2024-11-03 07:43:20|345.37|343.67|345.29|343.59|345.4|343.7|345.29|343.59|6
1730619810000|2024-11-03 07:43:30|345.28|343.58|345.3|343.6|345.33|343.63|345.19|343.49|19
1730619820000|2024-11-03 07:43:40|345.32|343.62|345.28|343.58|345.32|343.62|345.28|343.58|4
1730619830000|2024-11-03 07:43:50|345.27|343.57|345.28|343.58|345.28|343.58|345.26|343.56|3
1730619840000|2024-11-03 07:44:00|345.31|343.61|345.3|343.6|345.31|343.61|345.29|343.59|10
1730619850000|2024-11-03 07:44:10|345.29|343.59|345.28|343.58|345.3|343.6|345.28|343.58|20
1730619860000|2024-11-03 07:44:20|345.3|343.6|345.3|343.6|345.31|343.61|345.29|343.59|16
1730619870000|2024-11-03 07:44:30|345.51|343.81|345.43|343.73|345.51|343.81|345.41|343.71|9
1730619900000|2024-11-03 07:45:00|345.48|343.78|345.36|343.66|345.5|343.8|345.36|343.66|9
1730619910000|2024-11-03 07:45:10|345.34|343.64|345.27|343.57|345.35|343.65|345.26|343.56|9
1730619920000|2024-11-03 07:45:20|345.26|343.56|345.26|343.56|345.26|343.56|345.26|343.56|1
1730619930000|2024-11-03 07:45:30|345.25|343.55|345.25|343.55|345.25|343.55|345.25|343.55|1
1730619940000|2024-11-03 07:45:40|345.24|343.54|345.23|343.53|345.24|343.54|345.23|343.53|2
1730619950000|2024-11-03 07:45:50|345.22|343.52|345.18|343.48|345.22|343.52|345.18|343.48|6
1730619960000|2024-11-03 07:46:00|345.17|343.47|345.52|343.82|345.55|343.85|345.16|343.46|10
1730619970000|2024-11-03 07:46:10|345.51|343.81|345.51|343.81|345.52|343.82|345.49|343.79|5
1730619980000|2024-11-03 07:46:20|345.5|343.8|345.47|343.77|345.5|343.8|345.47|343.77|7
1730619990000|2024-11-03 07:46:30|345.46|343.76|345.53|343.83|345.53|343.83|345.46|343.76|4
1730620000000|2024-11-03 07:46:40|345.56|343.86|345.84|344.14|345.85|344.15|345.56|343.86|16
1730620010000|2024-11-03 07:46:50|345.83|344.13|345.86|344.16|345.86|344.16|345.79|344.09|14
1730620020000|2024-11-03 07:47:00|345.87|344.17|345.94|344.24|345.94|344.24|345.77|344.07|19
1730620030000|2024-11-03 07:47:10|345.93|344.23|345.88|344.18|345.93|344.23|345.88|344.18|9
1730620040000|2024-11-03 07:47:20|345.87|344.17|345.8|344.1|345.87|344.17|345.78|344.08|11
1730620050000|2024-11-03 07:47:30|345.82|344.12|345.83|344.13|345.84|344.14|345.8|344.1|7
1730620060000|2024-11-03 07:47:40|345.82|344.12|345.78|344.08|345.82|344.12|345.78|344.08|5
1730620070000|2024-11-03 07:47:50|345.77|344.07|345.66|343.96|345.77|344.07|345.65|343.95|7
1730620080000|2024-11-03 07:48:00|345.67|343.97|345.65|343.95|345.69|343.99|345.65|343.95|17
1730620090000|2024-11-03 07:48:10|345.64|343.94|345.53|343.83|345.65|343.95|345.53|343.83|16
1730620100000|2024-11-03 07:48:20|345.51|343.81|345.5|343.8|345.52|343.82|345.48|343.78|17
1730620110000|2024-11-03 07:48:30|345.51|343.81|345.5|343.8|345.52|343.82|345.5|343.8|4
1730620120000|2024-11-03 07:48:40|345.52|343.82|345.52|343.82|345.52|343.82|345.52|343.82|1
1730620130000|2024-11-03 07:48:50|345.51|343.81|345.66|343.96|345.67|343.97|345.51|343.81|15
1730620140000|2024-11-03 07:49:00|345.65|343.95|345.63|343.93|345.66|343.96|345.63|343.93|6
1730620150000|2024-11-03 07:49:10|345.65|343.95|345.72|344.02|345.75|344.05|345.65|343.95|6
1730620160000|2024-11-03 07:49:20|345.74|344.04|345.66|343.96|345.74|344.04|345.62|343.92|13
1730620170000|2024-11-03 07:49:30|345.65|343.95|345.64|343.94|345.7|344|345.6|343.9|7
1730620180000|2024-11-03 07:49:40|345.63|343.93|345.62|343.92|345.64|343.94|345.62|343.92|8
1730620190000|2024-11-03 07:49:50|345.61|343.91|345.55|343.85|345.62|343.92|345.55|343.85|9
1730620200000|2024-11-03 07:50:00|345.54|343.84|345.45|343.75|345.54|343.84|345.43|343.73|10
1730620210000|2024-11-03 07:50:10|345.44|343.74|345.4|343.7|345.45|343.75|345.39|343.69|12
1730620220000|2024-11-03 07:50:20|345.39|343.69|345.42|343.72|345.44|343.74|345.39|343.69|12
1730620230000|2024-11-03 07:50:30|345.41|343.71|345.24|343.54|345.42|343.72|345.24|343.54|16
1730620240000|2024-11-03 07:50:40|345.25|343.55|345.13|343.43|345.25|343.55|345.13|343.43|14
1730620250000|2024-11-03 07:50:50|345.15|343.45|345.05|343.35|345.15|343.45|344.02|342.32|17
1730620260000|2024-11-03 07:51:00|345.04|343.34|345.06|343.36|345.06|343.36|345.03|343.33|5
1730620270000|2024-11-03 07:51:10|345.07|343.37|345.09|343.39|345.1|343.4|345.06|343.36|6
1730620280000|2024-11-03 07:51:20|345.14|343.44|345.29|343.59|345.32|343.62|345.14|343.44|9
1730620290000|2024-11-03 07:51:30|345.33|343.63|345.32|343.62|345.33|343.63|345.32|343.62|2
1730620300000|2024-11-03 07:51:40|345.34|343.64|345.39|343.69|345.41|343.71|345.34|343.64|10
1730620320000|2024-11-03 07:52:00|345.4|343.7|345.65|343.95|345.65|343.95|345.37|343.67|8
1730620330000|2024-11-03 07:52:10|345.64|343.94|345.64|343.94|345.64|343.94|345.64|343.94|1
1730620340000|2024-11-03 07:52:20|345.67|343.97|345.43|343.73|345.67|343.97|345.43|343.73|13
1730620350000|2024-11-03 07:52:30|345.42|343.72|345.58|343.88|345.59|343.89|345.41|343.71|13
1730620360000|2024-11-03 07:52:40|345.57|343.87|345.56|343.86|345.58|343.88|345.56|343.86|6
1730620370000|2024-11-03 07:52:50|345.57|343.87|345.54|343.84|345.57|343.87|345.54|343.84|12
1730620380000|2024-11-03 07:53:00|345.53|343.83|345.52|343.82|345.54|343.84|345.52|343.82|4
1730620390000|2024-11-03 07:53:10|345.46|343.76|345.46|343.76|345.51|343.81|345.46|343.76|8
1730620400000|2024-11-03 07:53:20|345.45|343.75|345.4|343.7|345.45|343.75|345.38|343.68|7
1730620410000|2024-11-03 07:53:30|345.38|343.68|345.42|343.72|345.42|343.72|345.37|343.67|6
1730620420000|2024-11-03 07:53:40|345.41|343.71|345.46|343.76|345.46|343.76|345.41|343.71|6
1730620430000|2024-11-03 07:53:50|345.45|343.75|345.44|343.74|345.45|343.75|345.44|343.74|2
1730620440000|2024-11-03 07:54:00|345.43|343.73|345.35|343.65|345.45|343.75|345.35|343.65|17
1730620450000|2024-11-03 07:54:10|345.34|343.64|345.4|343.7|345.4|343.7|345.34|343.64|4
1730620470000|2024-11-03 07:54:30|345.41|343.71|345.52|343.82|345.52|343.82|345.41|343.71|3
1730620480000|2024-11-03 07:54:40|345.53|343.83|345.54|343.84|345.57|343.87|345.53|343.83|5
1730620490000|2024-11-03 07:54:50|345.53|343.83|345.51|343.81|345.53|343.83|345.51|343.81|5
1730620500000|2024-11-03 07:55:00|345.52|343.82|345.51|343.81|345.52|343.82|345.51|343.81|2
1730620510000|2024-11-03 07:55:10|345.55|343.85|345.54|343.84|345.55|343.85|345.54|343.84|2
1730620520000|2024-11-03 07:55:20|345.55|343.85|345.55|343.85|345.55|343.85|345.54|343.84|5
1730620530000|2024-11-03 07:55:30|345.54|343.84|345.53|343.83|345.54|343.84|345.53|343.83|2
1730620540000|2024-11-03 07:55:40|345.52|343.82|345.51|343.81|345.52|343.82|345.51|343.81|2
1730620550000|2024-11-03 07:55:50|345.57|343.87|345.56|343.86|345.57|343.87|345.56|343.86|2
1730620560000|2024-11-03 07:56:00|345.55|343.85|345.53|343.83|345.55|343.85|345.53|343.83|3
1730620570000|2024-11-03 07:56:10|345.52|343.82|345.52|343.82|345.52|343.82|345.52|343.82|1
1730620580000|2024-11-03 07:56:20|345.54|343.84|345.53|343.83|345.56|343.86|345.53|343.83|4
1730620590000|2024-11-03 07:56:30|345.52|343.82|345.36|343.66|345.52|343.82|345.36|343.66|16
1730620600000|2024-11-03 07:56:40|345.34|343.64|345.33|343.63|345.35|343.65|345.16|343.46|17
1730620610000|2024-11-03 07:56:50|345.32|343.62|345.31|343.61|345.33|343.63|345.3|343.6|15
1730620620000|2024-11-03 07:57:00|345.33|343.63|345.46|343.76|345.46|343.76|345.22|343.52|6
1730620640000|2024-11-03 07:57:20|345.45|343.75|345.4|343.7|345.45|343.75|345.4|343.7|6
1730620660000|2024-11-03 07:57:40|345.43|343.73|345.41|343.71|345.43|343.73|345.39|343.69|3
1730620680000|2024-11-03 07:58:00|345.44|343.74|345.43|343.73|345.44|343.74|345.42|343.72|5
1730620690000|2024-11-03 07:58:10|345.14|343.44|345.42|343.72|345.43|343.73|345.14|343.44|9
1730620700000|2024-11-03 07:58:20|345.44|343.74|345.44|343.74|345.45|343.75|345.44|343.74|3
1730620710000|2024-11-03 07:58:30|345.43|343.73|345.43|343.73|345.43|343.73|345.43|343.73|1
1730620720000|2024-11-03 07:58:40|345.08|343.38|345.43|343.73|345.43|343.73|345.08|343.38|2
1730620730000|2024-11-03 07:58:50|345.08|343.38|345.43|343.73|345.43|343.73|345.06|343.36|4
1730620740000|2024-11-03 07:59:00|345.42|343.72|345.26|343.56|345.43|343.73|345.26|343.56|10
1730620750000|2024-11-03 07:59:10|345.25|343.55|345.24|343.54|345.25|343.55|345.18|343.48|15
1730620760000|2024-11-03 07:59:20|344.86|343.16|345.26|343.56|345.27|343.57|344.86|343.16|7
1730620770000|2024-11-03 07:59:30|345.27|343.57|345.23|343.53|345.27|343.57|345.23|343.53|4
1730620780000|2024-11-03 07:59:40|345.24|343.54|345.35|343.65|345.39|343.69|344.92|343.22|9
1730620790000|2024-11-03 07:59:50|345.34|343.64|345.27|343.57|345.34|343.64|345.27|343.57|14
1730620800000|2024-11-03 08:00:00|345.2|343.5|345.18|343.48|345.23|343.53|345.16|343.46|11
1730620810000|2024-11-03 08:00:10|345.25|343.55|345.34|343.64|345.36|343.66|344.85|343.15|10
1730620820000|2024-11-03 08:00:20|344.95|343.25|345.27|343.57|345.31|343.61|344.95|343.25|5
1730620830000|2024-11-03 08:00:30|344.91|343.21|345.27|343.57|345.3|343.6|344.74|343.04|10
1730620840000|2024-11-03 08:00:40|344.74|343.04|345.3|343.6|345.3|343.6|344.74|343.04|4
1730620850000|2024-11-03 08:00:50|345.29|343.59|345.25|343.55|345.29|343.59|344.71|343.01|10
1730620860000|2024-11-03 08:01:00|345.2|343.5|345.25|343.55|345.25|343.55|344.84|343.14|15
1730620870000|2024-11-03 08:01:10|345.26|343.56|345.22|343.52|345.26|343.56|345.22|343.52|7
1730620880000|2024-11-03 08:01:20|345.21|343.51|345.24|343.54|345.25|343.55|344.9|343.2|6
1730620890000|2024-11-03 08:01:30|344.66|342.96|345.24|343.54|345.24|343.54|344.66|342.96|4
1730620900000|2024-11-03 08:01:40|344.72|343.02|345.25|343.55|345.27|343.57|344.64|342.94|13
1730620910000|2024-11-03 08:01:50|345.24|343.54|345.25|343.55|345.25|343.55|345.23|343.53|6
1730620920000|2024-11-03 08:02:00|345.28|343.58|345.29|343.59|345.29|343.59|344.64|342.94|7
1730620930000|2024-11-03 08:02:10|345.31|343.61|345.45|343.75|345.48|343.78|344.96|343.26|20
1730620940000|2024-11-03 08:02:20|345.47|343.77|345.47|343.77|345.48|343.78|345.46|343.76|8
1730620950000|2024-11-03 08:02:30|345.48|343.78|345.63|343.93|345.63|343.93|345.48|343.78|5
1730620960000|2024-11-03 08:02:40|345.64|343.94|345.7|344|345.73|344.03|345.63|343.93|12
1730620970000|2024-11-03 08:02:50|345.69|343.99|345.69|343.99|345.69|343.99|345.69|343.99|1
1730620980000|2024-11-03 08:03:00|345.68|343.98|345.7|344|345.72|344.02|345.68|343.98|4
1730620990000|2024-11-03 08:03:10|345.71|344.01|345.89|344.19|345.89|344.19|345.71|344.01|7
1730621000000|2024-11-03 08:03:20|345.93|344.23|346.04|344.34|346.05|344.35|345.93|344.23|9
1730621010000|2024-11-03 08:03:30|346.08|344.38|346.13|344.43|346.13|344.43|346.08|344.38|4
1730621020000|2024-11-03 08:03:40|346.12|344.42|346.09|344.39|346.12|344.42|346.09|344.39|4
1730621030000|2024-11-03 08:03:50|346.08|344.38|346.04|344.34|346.08|344.38|346.04|344.34|5
1730621040000|2024-11-03 08:04:00|346.06|344.36|346.07|344.37|346.07|344.37|346.06|344.36|2
1730621050000|2024-11-03 08:04:10|346.06|344.36|346.04|344.34|346.06|344.36|346.04|344.34|3
1730621060000|2024-11-03 08:04:20|346.03|344.33|346.03|344.33|346.03|344.33|346.03|344.33|1
1730621080000|2024-11-03 08:04:40|345.96|344.26|346.02|344.32|346.02|344.32|345.96|344.26|2
1730621090000|2024-11-03 08:04:50|346.01|344.31|346.01|344.31|346.01|344.31|346.01|344.31|1
1730621100000|2024-11-03 08:05:00|345.94|344.24|346.02|344.32|346.02|344.32|345.94|344.24|3
1730621110000|2024-11-03 08:05:10|346.03|344.33|346.03|344.33|346.03|344.33|346.02|344.32|5
1730621120000|2024-11-03 08:05:20|346.06|344.36|346.06|344.36|346.06|344.36|346.03|344.33|5
1730621140000|2024-11-03 08:05:40|346.05|344.35|346.04|344.34|346.05|344.35|346.01|344.31|4
1730621150000|2024-11-03 08:05:50|346.03|344.33|345.73|344.03|346.03|344.33|345.73|344.03|10
1730621160000|2024-11-03 08:06:00|345.72|344.02|345.63|343.93|345.72|344.02|345.63|343.93|5
1730621170000|2024-11-03 08:06:10|345.62|343.92|345.62|343.92|345.62|343.92|345.62|343.92|1
1730621180000|2024-11-03 08:06:20|345.61|343.91|345.69|343.99|345.69|343.99|345.6|343.9|7
1730621190000|2024-11-03 08:06:30|345.68|343.98|345.68|343.98|345.68|343.98|345.68|343.98|1
1730621210000|2024-11-03 08:06:50|345.64|343.94|345.64|343.94|345.65|343.95|345.64|343.94|3
1730621220000|2024-11-03 08:07:00|345.63|343.93|345.47|343.77|345.63|343.93|345.47|343.77|7
1730621230000|2024-11-03 08:07:10|345.46|343.76|345.39|343.69|345.46|343.76|345.39|343.69|8
1730621240000|2024-11-03 08:07:20|345.36|343.66|345.42|343.72|345.43|343.73|345.36|343.66|6
1730621250000|2024-11-03 08:07:30|345.41|343.71|345.41|343.71|345.41|343.71|345.41|343.71|1
1730621270000|2024-11-03 08:07:50|345.4|343.7|345.39|343.69|345.41|343.71|345.39|343.69|3
1730621280000|2024-11-03 08:08:00|345.38|343.68|345.34|343.64|345.38|343.68|345.34|343.64|4
1730621290000|2024-11-03 08:08:10|345.33|343.63|345.34|343.64|345.35|343.65|345.3|343.6|7
1730621300000|2024-11-03 08:08:20|345.35|343.65|345.41|343.71|345.41|343.71|345.33|343.63|13
1730621310000|2024-11-03 08:08:30|345.4|343.7|345.39|343.69|345.41|343.71|345.39|343.69|6
1730621330000|2024-11-03 08:08:50|345.38|343.68|345.37|343.67|345.38|343.68|345.37|343.67|2
1730621340000|2024-11-03 08:09:00|345.36|343.66|345.37|343.67|345.39|343.69|345.35|343.65|6
1730621350000|2024-11-03 08:09:10|345.36|343.66|345.36|343.66|345.36|343.66|345.36|343.66|1
1730621370000|2024-11-03 08:09:30|345.35|343.65|345.2|343.5|345.37|343.67|345.2|343.5|6
1730621380000|2024-11-03 08:09:40|345.19|343.49|345.11|343.41|345.19|343.49|345.11|343.41|9
1730621390000|2024-11-03 08:09:50|345.16|343.46|345.11|343.41|345.16|343.46|345.11|343.41|6
1730621400000|2024-11-03 08:10:00|345.25|343.55|345.26|343.56|345.27|343.57|345.25|343.55|7
1730621410000|2024-11-03 08:10:10|345.25|343.55|345.2|343.5|345.26|343.56|345.2|343.5|10
1730621420000|2024-11-03 08:10:20|345.19|343.49|345.18|343.48|345.19|343.49|345.18|343.48|2
1730621430000|2024-11-03 08:10:30|345.11|343.41|345.14|343.44|345.14|343.44|345.09|343.39|9
1730621440000|2024-11-03 08:10:40|345.13|343.43|345.09|343.39|345.13|343.43|345.08|343.38|7
1730621450000|2024-11-03 08:10:50|345.08|343.38|345.13|343.43|345.14|343.44|345.08|343.38|6
1730621460000|2024-11-03 08:11:00|345.12|343.42|345.15|343.45|345.16|343.46|345.11|343.41|5
1730621470000|2024-11-03 08:11:10|345.13|343.43|345.05|343.35|345.13|343.43|345.05|343.35|8
1730621480000|2024-11-03 08:11:20|345.02|343.32|345.17|343.47|345.17|343.47|345.02|343.32|10
1730621490000|2024-11-03 08:11:30|345.18|343.48|345.15|343.45|345.18|343.48|345.15|343.45|3
1730621500000|2024-11-03 08:11:40|345.14|343.44|345.11|343.41|345.16|343.46|345.11|343.41|9
1730621510000|2024-11-03 08:11:50|345.16|343.46|345.15|343.45|345.16|343.46|345.15|343.45|2
1730621520000|2024-11-03 08:12:00|345.14|343.44|345.04|343.34|345.14|343.44|345.04|343.34|11
1730621530000|2024-11-03 08:12:10|345.03|343.33|345.07|343.37|345.08|343.38|344.05|342.35|10
1730621540000|2024-11-03 08:12:20|345.06|343.36|344.98|343.28|345.06|343.36|344.98|343.28|6
1730621550000|2024-11-03 08:12:30|344.99|343.29|345.41|343.71|345.41|343.71|344.99|343.29|21
1730621560000|2024-11-03 08:12:40|345.44|343.74|345.35|343.65|345.48|343.78|345.34|343.64|9
1730621570000|2024-11-03 08:12:50|345.34|343.64|345.27|343.57|345.34|343.64|345.27|343.57|12
1730621580000|2024-11-03 08:13:00|345.28|343.58|345.26|343.56|345.28|343.58|345.25|343.55|4
1730621590000|2024-11-03 08:13:10|345.25|343.55|345.3|343.6|345.32|343.62|345.25|343.55|5
1730621600000|2024-11-03 08:13:20|345.29|343.59|345.29|343.59|345.29|343.59|345.28|343.58|7
1730621610000|2024-11-03 08:13:30|345.28|343.58|345.3|343.6|345.33|343.63|345.28|343.58|12
1730621620000|2024-11-03 08:13:40|345.29|343.59|345.2|343.5|345.3|343.6|345.2|343.5|17
1730621630000|2024-11-03 08:13:50|345.19|343.49|345.19|343.49|345.19|343.49|345.17|343.47|4
1730621640000|2024-11-03 08:14:00|345.22|343.52|345.27|343.57|345.27|343.57|345.22|343.52|2
1730621650000|2024-11-03 08:14:10|345.28|343.58|345.29|343.59|345.29|343.59|345.28|343.58|2
1730621670000|2024-11-03 08:14:30|345.3|343.6|345.31|343.61|345.46|343.76|345.3|343.6|9
1730621680000|2024-11-03 08:14:40|345.27|343.57|345.31|343.61|345.31|343.61|345.27|343.57|7
1730621690000|2024-11-03 08:14:50|345.3|343.6|345.3|343.6|345.31|343.61|345.3|343.6|5
1730621700000|2024-11-03 08:15:00|345.29|343.59|345.33|343.63|345.34|343.64|345.29|343.59|3
1730621710000|2024-11-03 08:15:10|345.32|343.62|345.18|343.48|345.32|343.62|345.18|343.48|18
1730621720000|2024-11-03 08:15:20|345.17|343.47|344.87|343.17|345.17|343.47|344.86|343.16|13
1730621730000|2024-11-03 08:15:30|344.9|343.2|344.73|343.03|344.9|343.2|344.73|343.03|11
1730621740000|2024-11-03 08:15:40|344.72|343.02|344.68|342.98|344.72|343.02|344.68|342.98|5
1730621750000|2024-11-03 08:15:50|344.69|342.99|344.69|342.99|344.69|342.99|344.69|342.99|1
1730621760000|2024-11-03 08:16:00|344.68|342.98|344.72|343.02|344.72|343.02|344.6|342.9|14
1730621770000|2024-11-03 08:16:10|344.71|343.01|344.71|343.01|344.72|343.02|344.7|343|4
1730621780000|2024-11-03 08:16:20|344.7|343|344.56|342.86|344.7|343|344.56|342.86|11
1730621790000|2024-11-03 08:16:30|344.55|342.85|344.51|342.81|344.55|342.85|344.51|342.81|5
1730621800000|2024-11-03 08:16:40|344.5|342.8|344.54|342.84|344.54|342.84|344.47|342.77|7
1730621810000|2024-11-03 08:16:50|344.53|342.83|344.49|342.79|344.53|342.83|344.49|342.79|5
1730621820000|2024-11-03 08:17:00|344.46|342.76|344.49|342.79|344.49|342.79|344.45|342.75|5
1730621830000|2024-11-03 08:17:10|344.48|342.78|344.42|342.72|344.48|342.78|344.42|342.72|6
1730621840000|2024-11-03 08:17:20|344.44|342.74|344.4|342.7|344.44|342.74|344.4|342.7|4
1730621850000|2024-11-03 08:17:30|344.39|342.69|343.9|342.2|344.39|342.69|343.9|342.2|14
1730621860000|2024-11-03 08:17:40|343.96|342.26|344.01|342.31|344.03|342.33|343.96|342.26|9
1730621870000|2024-11-03 08:17:50|344.04|342.34|343.95|342.25|344.04|342.34|343.95|342.25|13
1730621880000|2024-11-03 08:18:00|343.94|342.24|343.89|342.19|343.94|342.24|343.83|342.13|13
1730621890000|2024-11-03 08:18:10|343.88|342.18|343.8|342.1|343.88|342.18|343.8|342.1|6
1730621900000|2024-11-03 08:18:20|343.78|342.08|343.75|342.05|343.78|342.08|343.71|342.01|15
1730621910000|2024-11-03 08:18:30|343.76|342.06|343.72|342.02|343.79|342.09|343.72|342.02|8
1730621920000|2024-11-03 08:18:40|343.71|342.01|343.87|342.17|343.89|342.19|343.7|342|6
1730621930000|2024-11-03 08:18:50|343.86|342.16|343.89|342.19|343.89|342.19|343.84|342.14|5
1730621940000|2024-11-03 08:19:00|343.88|342.18|343.85|342.15|343.89|342.19|343.85|342.15|12
1730621950000|2024-11-03 08:19:10|343.84|342.14|343.88|342.18|343.88|342.18|343.82|342.12|5
1730621960000|2024-11-03 08:19:20|343.87|342.17|343.88|342.18|343.9|342.2|343.85|342.15|7
1730621970000|2024-11-03 08:19:30|343.87|342.17|343.77|342.07|343.87|342.17|343.73|342.03|14
1730621980000|2024-11-03 08:19:40|343.78|342.08|343.77|342.07|343.81|342.11|343.77|342.07|8
1730621990000|2024-11-03 08:19:50|343.76|342.06|343.74|342.04|343.76|342.06|343.74|342.04|7
1730622000000|2024-11-03 08:20:00|343.75|342.05|343.74|342.04|343.78|342.08|343.71|342.01|10
1730622010000|2024-11-03 08:20:10|343.75|342.05|343.93|342.23|343.93|342.23|343.75|342.05|13
1730622020000|2024-11-03 08:20:20|343.91|342.21|343.92|342.22|343.92|342.22|343.91|342.21|10
1730622030000|2024-11-03 08:20:30|343.93|342.23|344.09|342.39|344.1|342.4|343.93|342.23|9
1730622040000|2024-11-03 08:20:40|344.08|342.38|343.99|342.29|344.08|342.38|343.99|342.29|7
1730622050000|2024-11-03 08:20:50|343.97|342.27|343.91|342.21|343.97|342.27|343.91|342.21|7
1730622060000|2024-11-03 08:21:00|343.92|342.22|343.92|342.22|343.97|342.27|343.92|342.22|8
1730622070000|2024-11-03 08:21:10|343.91|342.21|343.95|342.25|343.95|342.25|343.86|342.16|8
1730622080000|2024-11-03 08:21:20|343.97|342.27|344|342.3|344.01|342.31|343.94|342.24|9
1730622090000|2024-11-03 08:21:30|344.01|342.31|344.04|342.34|344.05|342.35|344|342.3|8
1730622100000|2024-11-03 08:21:40|344.03|342.33|344.1|342.4|344.1|342.4|344.03|342.33|10
1730622120000|2024-11-03 08:22:00|344.03|342.33|344.04|342.34|344.08|342.38|344|342.3|13
1730622130000|2024-11-03 08:22:10|344.05|342.35|344|342.3|344.06|342.36|343.99|342.29|6
1730622140000|2024-11-03 08:22:20|343.99|342.29|343.96|342.26|343.99|342.29|343.96|342.26|4
1730622150000|2024-11-03 08:22:30|343.97|342.27|344.08|342.38|344.08|342.38|343.97|342.27|3
1730622160000|2024-11-03 08:22:40|344.07|342.37|344.03|342.33|344.07|342.37|344.03|342.33|8
1730622170000|2024-11-03 08:22:50|344.02|342.32|344.06|342.36|344.07|342.37|344.02|342.32|4
1730622180000|2024-11-03 08:23:00|344|342.3|343.94|342.24|344|342.3|343.93|342.23|16
1730622190000|2024-11-03 08:23:10|343.96|342.26|343.96|342.26|343.99|342.29|343.96|342.26|9
1730622210000|2024-11-03 08:23:30|343.97|342.27|343.99|342.29|344|342.3|343.97|342.27|3
1730622220000|2024-11-03 08:23:40|343.98|342.28|344.01|342.31|344.03|342.33|343.93|342.23|12
1730622230000|2024-11-03 08:23:50|343.92|342.22|343.85|342.15|343.92|342.22|343.85|342.15|9
1730622240000|2024-11-03 08:24:00|343.86|342.16|343.87|342.17|343.89|342.19|343.85|342.15|7
1730622250000|2024-11-03 08:24:10|343.86|342.16|343.85|342.15|343.87|342.17|343.85|342.15|8
1730622260000|2024-11-03 08:24:20|343.84|342.14|343.93|342.23|343.96|342.26|343.83|342.13|15
1730622270000|2024-11-03 08:24:30|343.94|342.24|343.99|342.29|343.99|342.29|343.94|342.24|5
1730622280000|2024-11-03 08:24:40|344|342.3|344.16|342.46|344.18|342.48|344|342.3|4
1730622290000|2024-11-03 08:24:50|344.19|342.49|344.19|342.49|344.19|342.49|344.19|342.49|1
1730622300000|2024-11-03 08:25:00|344.26|342.56|344.36|342.66|344.36|342.66|344.25|342.55|6
1730622310000|2024-11-03 08:25:10|344.4|342.7|344.34|342.64|344.44|342.74|344.34|342.64|11
1730622320000|2024-11-03 08:25:20|344.33|342.63|344.33|342.63|344.33|342.63|344.33|342.63|1
1730622330000|2024-11-03 08:25:30|344.38|342.68|344.39|342.69|344.4|342.7|344.38|342.68|3
1730622400000|2024-11-03 08:26:40|344.46|342.76|344.58|342.88|344.6|342.9|344.45|342.75|12
1730622410000|2024-11-03 08:26:50|344.57|342.87|344.54|342.84|344.57|342.87|344.54|342.84|4
1730622420000|2024-11-03 08:27:00|344.58|342.88|344.58|342.88|344.58|342.88|344.55|342.85|3
1730622430000|2024-11-03 08:27:10|344.61|342.91|344.61|342.91|344.61|342.91|344.61|342.91|1
1730622440000|2024-11-03 08:27:20|344.59|342.89|344.29|342.59|344.59|342.89|344.28|342.58|8
1730622470000|2024-11-03 08:27:50|344.31|342.61|344.45|342.75|344.45|342.75|344.31|342.61|7
1730622490000|2024-11-03 08:28:10|344.49|342.79|344.49|342.79|344.49|342.79|344.49|342.79|1
1730622500000|2024-11-03 08:28:20|344.55|342.85|344.54|342.84|344.55|342.85|344.53|342.83|5
1730622510000|2024-11-03 08:28:30|344.53|342.83|344.41|342.71|344.53|342.83|344.41|342.71|11
1730622520000|2024-11-03 08:28:40|344.4|342.7|344.44|342.74|344.46|342.76|344.4|342.7|10
1730622530000|2024-11-03 08:28:50|344.45|342.75|344.64|342.94|344.64|342.94|344.45|342.75|8
1730622540000|2024-11-03 08:29:00|344.62|342.92|344.7|343|344.72|343.02|344.62|342.92|13
1730622550000|2024-11-03 08:29:10|344.71|343.01|344.73|343.03|344.73|343.03|344.71|343.01|2
1730622560000|2024-11-03 08:29:20|344.75|343.05|344.77|343.07|344.77|343.07|344.75|343.05|2
1730622570000|2024-11-03 08:29:30|344.78|343.08|344.93|343.23|344.93|343.23|344.78|343.08|5
1730622580000|2024-11-03 08:29:40|344.92|343.22|344.89|343.19|344.92|343.22|344.89|343.19|4
1730622590000|2024-11-03 08:29:50|344.88|343.18|344.78|343.08|344.88|343.18|344.78|343.08|7
1730622600000|2024-11-03 08:30:00|344.79|343.09|344.81|343.11|344.81|343.11|344.79|343.09|3
1730622610000|2024-11-03 08:30:10|344.8|343.1|344.69|342.99|344.81|343.11|344.66|342.96|18
1730622620000|2024-11-03 08:30:20|344.68|342.98|344.68|342.98|344.68|342.98|344.64|342.94|7
1730622630000|2024-11-03 08:30:30|344.67|342.97|344.67|342.97|344.69|342.99|344.66|342.96|5
1730622640000|2024-11-03 08:30:40|344.69|342.99|344.71|343.01|344.73|343.03|344.69|342.99|4
1730622650000|2024-11-03 08:30:50|344.7|343|344.68|342.98|344.7|343|344.68|342.98|3
1730622660000|2024-11-03 08:31:00|344.67|342.97|344.6|342.9|344.69|342.99|344.6|342.9|10
1730622670000|2024-11-03 08:31:10|344.53|342.83|344.45|342.75|344.58|342.88|344.45|342.75|8
1730622680000|2024-11-03 08:31:20|344.44|342.74|344.33|342.63|344.44|342.74|344.33|342.63|8
1730622690000|2024-11-03 08:31:30|344.32|342.62|344.38|342.68|344.45|342.75|344.31|342.61|15
1730622700000|2024-11-03 08:31:40|344.37|342.67|344.37|342.67|344.38|342.68|344.36|342.66|6
1730622710000|2024-11-03 08:31:50|344.38|342.68|344.3|342.6|344.41|342.71|344.3|342.6|5
1730622730000|2024-11-03 08:32:10|344.29|342.59|344.36|342.66|344.37|342.67|344.27|342.57|7
1730622740000|2024-11-03 08:32:20|344.35|342.65|344.39|342.69|344.39|342.69|344.35|342.65|2
1730622750000|2024-11-03 08:32:30|344.38|342.68|344.51|342.81|344.52|342.82|344.37|342.67|5
1730622760000|2024-11-03 08:32:40|344.58|342.88|344.57|342.87|344.58|342.88|344.57|342.87|2
1730622770000|2024-11-03 08:32:50|344.56|342.86|344.56|342.86|344.56|342.86|344.56|342.86|1
1730622780000|2024-11-03 08:33:00|344.55|342.85|344.45|342.75|344.6|342.9|344.45|342.75|10
1730622790000|2024-11-03 08:33:10|344.46|342.76|344.4|342.7|344.46|342.76|344.4|342.7|9
1730622800000|2024-11-03 08:33:20|344.39|342.69|344.45|342.75|344.46|342.76|344.37|342.67|6
1730622810000|2024-11-03 08:33:30|344.47|342.77|344.49|342.79|344.5|342.8|344.47|342.77|12
1730622820000|2024-11-03 08:33:40|344.47|342.77|344.42|342.72|344.48|342.78|344.35|342.65|11
1730622830000|2024-11-03 08:33:50|344.41|342.71|344.36|342.66|344.41|342.71|344.36|342.66|6
1730622840000|2024-11-03 08:34:00|344.38|342.68|344.43|342.73|344.49|342.79|344.38|342.68|7
1730622850000|2024-11-03 08:34:10|344.42|342.72|344.4|342.7|344.42|342.72|344.4|342.7|3
1730622860000|2024-11-03 08:34:20|344.41|342.71|344.43|342.73|344.45|342.75|344.4|342.7|7
1730622870000|2024-11-03 08:34:30|344.46|342.76|344.48|342.78|344.5|342.8|344.46|342.76|6
1730622880000|2024-11-03 08:34:40|344.47|342.77|344.47|342.77|344.47|342.77|344.47|342.77|1
1730622890000|2024-11-03 08:34:50|344.46|342.76|344.37|342.67|344.46|342.76|344.33|342.63|12
1730622900000|2024-11-03 08:35:00|344.38|342.68|344.5|342.8|344.52|342.82|344.36|342.66|10
1730622910000|2024-11-03 08:35:10|344.49|342.79|344.45|342.75|344.49|342.79|344.45|342.75|5
1730622920000|2024-11-03 08:35:20|344.44|342.74|344.35|342.65|344.44|342.74|344.33|342.63|7
1730622930000|2024-11-03 08:35:30|344.26|342.56|344.24|342.54|344.27|342.57|344.24|342.54|13
1730622940000|2024-11-03 08:35:40|344.23|342.53|344.25|342.55|344.26|342.56|344.21|342.51|9
1730622950000|2024-11-03 08:35:50|344.24|342.54|344.22|342.52|344.24|342.54|344.22|342.52|3
1730622960000|2024-11-03 08:36:00|344.18|342.48|344.24|342.54|344.24|342.54|343.57|341.87|10
1730622970000|2024-11-03 08:36:10|344.25|342.55|344.25|342.55|344.25|342.55|344.25|342.55|1
1730622980000|2024-11-03 08:36:20|344.26|342.56|344.39|342.69|344.39|342.69|344.26|342.56|10
1730622990000|2024-11-03 08:36:30|344.37|342.67|344.36|342.66|344.37|342.67|344.36|342.66|2
1730623000000|2024-11-03 08:36:40|344.37|342.67|344.39|342.69|344.45|342.75|344.37|342.67|10
1730623010000|2024-11-03 08:36:50|344.4|342.7|344.28|342.58|344.43|342.73|344.28|342.58|11
1730623020000|2024-11-03 08:37:00|344.27|342.57|344.26|342.56|344.27|342.57|344.23|342.53|6
1730623030000|2024-11-03 08:37:10|344.28|342.58|344.32|342.62|344.32|342.62|344.28|342.58|2
1730623040000|2024-11-03 08:37:20|344.31|342.61|344.28|342.58|344.31|342.61|344.27|342.57|4
1730623050000|2024-11-03 08:37:30|344.29|342.59|344.3|342.6|344.3|342.6|344.28|342.58|3
1730623070000|2024-11-03 08:37:50|344.31|342.61|344.45|342.75|344.45|342.75|344.31|342.61|7
1730623080000|2024-11-03 08:38:00|344.54|342.84|344.49|342.79|344.54|342.84|344.48|342.78|10
1730623090000|2024-11-03 08:38:10|344.48|342.78|344.49|342.79|344.49|342.79|344.48|342.78|6
1730623100000|2024-11-03 08:38:20|344.47|342.77|344.43|342.73|344.49|342.79|344.43|342.73|10
1730623110000|2024-11-03 08:38:30|344.4|342.7|344.37|342.67|344.4|342.7|344.36|342.66|5
1730623120000|2024-11-03 08:38:40|344.36|342.66|344.41|342.71|344.43|342.73|344.3|342.6|11
1730623130000|2024-11-03 08:38:50|344.43|342.73|344.43|342.73|344.43|342.73|344.43|342.73|1
1730623140000|2024-11-03 08:39:00|344.42|342.72|344.37|342.67|344.42|342.72|344.29|342.59|10
1730623150000|2024-11-03 08:39:10|344.42|342.72|344.39|342.69|344.42|342.72|344.39|342.69|4
1730623160000|2024-11-03 08:39:20|344.38|342.68|344.21|342.51|344.38|342.68|343.62|341.92|15
1730623170000|2024-11-03 08:39:30|344.2|342.5|344.32|342.62|344.33|342.63|344.2|342.5|10
1730623180000|2024-11-03 08:39:40|344.31|342.61|344.31|342.61|344.32|342.62|344.31|342.61|3
1730623190000|2024-11-03 08:39:50|344.44|342.74|344.54|342.84|344.54|342.84|344.41|342.71|8
1730623200000|2024-11-03 08:40:00|344.6|342.9|344.74|343.04|344.74|343.04|344.6|342.9|4
1730623210000|2024-11-03 08:40:10|344.76|343.06|345.01|343.31|345.01|343.31|344.76|343.06|7
1730623220000|2024-11-03 08:40:20|345|343.3|344.9|343.2|345.01|343.31|344.9|343.2|9
1730623230000|2024-11-03 08:40:30|344.89|343.19|344.88|343.18|344.89|343.19|344.88|343.18|2
1730623240000|2024-11-03 08:40:40|344.87|343.17|344.91|343.21|344.91|343.21|344.86|343.16|3
1730623250000|2024-11-03 08:40:50|344.92|343.22|344.94|343.24|344.98|343.28|344.92|343.22|9
1730623260000|2024-11-03 08:41:00|344.89|343.19|344.7|343|344.89|343.19|344.7|343|8
1730623270000|2024-11-03 08:41:10|344.69|342.99|344.52|342.82|344.69|342.99|344.52|342.82|7
1730623280000|2024-11-03 08:41:20|344.53|342.83|344.49|342.79|344.53|342.83|344.49|342.79|9
1730623290000|2024-11-03 08:41:30|344.48|342.78|344.45|342.75|344.53|342.83|344.45|342.75|5
1730623300000|2024-11-03 08:41:40|344.41|342.71|344.37|342.67|344.41|342.71|344.37|342.67|3
1730623310000|2024-11-03 08:41:50|344.44|342.74|344.4|342.7|344.44|342.74|344.4|342.7|5
1730623320000|2024-11-03 08:42:00|344.36|342.66|344.22|342.52|344.36|342.66|344.22|342.52|9
1730623330000|2024-11-03 08:42:10|344.13|342.43|341.91|340.21|344.13|342.43|341.86|340.16|13
1730623340000|2024-11-03 08:42:20|341.94|340.24|341.95|340.25|341.99|340.29|341.94|340.24|6
1730623350000|2024-11-03 08:42:30|341.97|340.27|342.05|340.35|342.05|340.35|341.94|340.24|12
1730623360000|2024-11-03 08:42:40|341.94|340.24|342.02|340.32|342.02|340.32|341.94|340.24|14
1730623370000|2024-11-03 08:42:50|342.06|340.36|342.29|340.59|342.29|340.59|342.06|340.36|3
1730623380000|2024-11-03 08:43:00|342.3|340.6|342.29|340.59|342.31|340.61|342.29|340.59|4
1730623390000|2024-11-03 08:43:10|342.32|340.62|342.32|340.62|342.34|340.64|342.29|340.59|6
1730623400000|2024-11-03 08:43:20|342.35|340.65|342.47|340.77|342.49|340.79|342.34|340.64|14
1730623410000|2024-11-03 08:43:30|342.48|340.78|342.59|340.89|342.59|340.89|342.48|340.78|11
1730623420000|2024-11-03 08:43:40|342.6|340.9|342.61|340.91|342.61|340.91|342.6|340.9|2
1730623430000|2024-11-03 08:43:50|342.57|340.87|342.63|340.93|342.63|340.93|342.57|340.87|8
1730623440000|2024-11-03 08:44:00|342.61|340.91|342.75|341.05|342.75|341.05|342.61|340.91|5
1730623450000|2024-11-03 08:44:10|342.78|341.08|342.77|341.07|342.78|341.08|342.76|341.06|3
1730623460000|2024-11-03 08:44:20|342.78|341.08|342.92|341.22|342.92|341.22|342.78|341.08|3
1730623470000|2024-11-03 08:44:30|342.93|341.23|342.94|341.24|342.94|341.24|342.93|341.23|2
1730623480000|2024-11-03 08:44:40|342.95|341.25|342.96|341.26|342.96|341.26|342.95|341.25|2
1730623490000|2024-11-03 08:44:50|343.11|341.41|343.22|341.52|343.22|341.52|343.11|341.41|7
1730623500000|2024-11-03 08:45:00|343.23|341.53|343.27|341.57|343.27|341.57|343.23|341.53|3
1730623510000|2024-11-03 08:45:10|343.28|341.58|343.24|341.54|343.28|341.58|343.21|341.51|6
1730623520000|2024-11-03 08:45:20|343.22|341.52|343.21|341.51|343.22|341.52|343.21|341.51|2
1730623540000|2024-11-03 08:45:40|343.22|341.52|343.24|341.54|343.25|341.55|343.22|341.52|6
1730623550000|2024-11-03 08:45:50|343.25|341.55|343.69|341.99|343.71|342.01|343.25|341.55|14
1730623560000|2024-11-03 08:46:00|343.64|341.94|343.72|342.02|343.72|342.02|343.6|341.9|8
1730623570000|2024-11-03 08:46:10|343.67|341.97|343.88|342.18|343.88|342.18|343.67|341.97|5
1730623580000|2024-11-03 08:46:20|343.86|342.16|343.83|342.13|343.88|342.18|343.83|342.13|5
1730623590000|2024-11-03 08:46:30|343.85|342.15|343.9|342.2|343.9|342.2|343.85|342.15|3
1730623600000|2024-11-03 08:46:40|343.88|342.18|344.02|342.32|344.02|342.32|343.88|342.18|6
1730623610000|2024-11-03 08:46:50|344.04|342.34|344.02|342.32|344.04|342.34|344.02|342.32|4
1730623620000|2024-11-03 08:47:00|344.03|342.33|344.03|342.33|344.03|342.33|344.03|342.33|1
1730623630000|2024-11-03 08:47:10|344.04|342.34|344.09|342.39|344.09|342.39|344.04|342.34|7
1730623640000|2024-11-03 08:47:20|344.1|342.4|344.32|342.62|344.32|342.62|344.1|342.4|6
1730623650000|2024-11-03 08:47:30|344.33|342.63|344.37|342.67|344.37|342.67|344.33|342.63|3
1730623660000|2024-11-03 08:47:40|344.38|342.68|344.31|342.61|344.38|342.68|344.31|342.61|4
1730623670000|2024-11-03 08:47:50|344.3|342.6|344.31|342.61|344.31|342.61|344.3|342.6|2
1730623680000|2024-11-03 08:48:00|344.3|342.6|344.37|342.67|344.37|342.67|344.3|342.6|3
1730623690000|2024-11-03 08:48:10|344.4|342.7|344.43|342.73|344.43|342.73|344.4|342.7|2
1730623700000|2024-11-03 08:48:20|344.39|342.69|344.39|342.69|344.41|342.71|344.36|342.66|5
1730623710000|2024-11-03 08:48:30|344.4|342.7|344.4|342.7|344.4|342.7|344.4|342.7|1
1730623720000|2024-11-03 08:48:40|344.39|342.69|344.22|342.52|344.39|342.69|344.22|342.52|3
1730623730000|2024-11-03 08:48:50|344.25|342.55|344.28|342.58|344.28|342.58|344.25|342.55|2
1730623750000|2024-11-03 08:49:10|344.18|342.48|343.78|342.08|344.18|342.48|343.78|342.08|10
1730623760000|2024-11-03 08:49:20|343.72|342.02|343.7|342|343.72|342.02|343.65|341.95|3
1730623770000|2024-11-03 08:49:30|343.72|342.02|343.67|341.97|343.81|342.11|343.67|341.97|9
1730623780000|2024-11-03 08:49:40|343.66|341.96|343.66|341.96|343.67|341.97|343.66|341.96|3
1730623790000|2024-11-03 08:49:50|343.67|341.97|343.87|342.17|343.88|342.18|343.67|341.97|15
1730623800000|2024-11-03 08:50:00|343.88|342.18|343.92|342.22|343.97|342.27|343.88|342.18|5
1730623810000|2024-11-03 08:50:10|343.93|342.23|343.93|342.23|343.99|342.29|343.89|342.19|9
1730623820000|2024-11-03 08:50:20|343.92|342.22|343.9|342.2|343.93|342.23|343.87|342.17|14
1730623830000|2024-11-03 08:50:30|343.91|342.21|343.98|342.28|344|342.3|343.91|342.21|13
1730623840000|2024-11-03 08:50:40|343.96|342.26|344.28|342.58|344.3|342.6|343.95|342.25|15
1730623850000|2024-11-03 08:50:50|344.24|342.54|344.22|342.52|344.24|342.54|344.22|342.52|2
1730623860000|2024-11-03 08:51:00|344.16|342.46|343.87|342.17|344.16|342.46|343.87|342.17|6
1730623870000|2024-11-03 08:51:10|343.85|342.15|343.85|342.15|343.85|342.15|343.77|342.07|12
1730623880000|2024-11-03 08:51:20|343.83|342.13|343.77|342.07|343.85|342.15|343.75|342.05|8
1730623890000|2024-11-03 08:51:30|343.75|342.05|343.73|342.03|343.75|342.05|343.73|342.03|2
1730623900000|2024-11-03 08:51:40|343.66|341.96|343.71|342.01|343.72|342.02|343.66|341.96|9
1730623910000|2024-11-03 08:51:50|343.7|342|343.7|342|343.7|342|343.7|342|1
1730623920000|2024-11-03 08:52:00|343.64|341.94|343.67|341.97|343.67|341.97|343.51|341.81|7
1730623930000|2024-11-03 08:52:10|343.65|341.95|343.64|341.94|343.67|341.97|343.64|341.94|7
1730623940000|2024-11-03 08:52:20|343.65|341.95|343.64|341.94|343.67|341.97|343.64|341.94|9
1730623960000|2024-11-03 08:52:40|343.61|341.91|343.61|341.91|343.64|341.94|343.61|341.91|6
1730623970000|2024-11-03 08:52:50|343.59|341.89|343.55|341.85|343.59|341.89|343.54|341.84|11
1730623980000|2024-11-03 08:53:00|343.54|341.84|343.48|341.78|343.55|341.85|343.47|341.77|11
1730623990000|2024-11-03 08:53:10|343.49|341.79|343.35|341.65|343.5|341.8|343.35|341.65|14
1730624000000|2024-11-03 08:53:20|343.14|341.44|343.35|341.65|343.35|341.65|343.14|341.44|4
1730624010000|2024-11-03 08:53:30|343.37|341.67|343.41|341.71|343.41|341.71|343.37|341.67|2
1730624020000|2024-11-03 08:53:40|343.44|341.74|343.4|341.7|343.47|341.77|343.39|341.69|12
1730624030000|2024-11-03 08:53:50|343.39|341.69|343.4|341.7|343.45|341.75|343.37|341.67|19
1730624040000|2024-11-03 08:54:00|343.44|341.74|343.43|341.73|343.48|341.78|343.4|341.7|13
1730624050000|2024-11-03 08:54:10|343.45|341.75|343.62|341.92|343.62|341.92|343.45|341.75|9
1730624060000|2024-11-03 08:54:20|343.66|341.96|343.91|342.21|343.91|342.21|343.64|341.94|17
1730624070000|2024-11-03 08:54:30|343.89|342.19|343.95|342.25|343.99|342.29|343.88|342.18|13
1730624080000|2024-11-03 08:54:40|343.96|342.26|344.06|342.36|344.09|342.39|343.96|342.26|11
1730624090000|2024-11-03 08:54:50|344.07|342.37|344.06|342.36|344.07|342.37|344.03|342.33|10
1730624100000|2024-11-03 08:55:00|344.07|342.37|344.36|342.66|344.36|342.66|344.07|342.37|16
1730624110000|2024-11-03 08:55:10|344.37|342.67|344.4|342.7|344.41|342.71|344.34|342.64|14
1730624120000|2024-11-03 08:55:20|344.44|342.74|344.3|342.6|344.44|342.74|344.29|342.59|14
1730624130000|2024-11-03 08:55:30|344.31|342.61|344.44|342.74|344.44|342.74|344.3|342.6|5
1730624150000|2024-11-03 08:55:50|344.4|342.7|344.29|342.59|344.4|342.7|344.29|342.59|6
1730624160000|2024-11-03 08:56:00|344.19|342.49|344.2|342.5|344.21|342.51|344.07|342.37|10
1730624170000|2024-11-03 08:56:10|344.22|342.52|344.07|342.37|344.22|342.52|344.07|342.37|16
1730624180000|2024-11-03 08:56:20|344.06|342.36|344.05|342.35|344.07|342.37|344.03|342.33|14
1730624190000|2024-11-03 08:56:30|344.03|342.33|343.98|342.28|344.03|342.33|343.96|342.26|7
1730624200000|2024-11-03 08:56:40|343.97|342.27|343.97|342.27|343.97|342.27|343.96|342.26|3
1730624210000|2024-11-03 08:56:50|343.96|342.26|344.01|342.31|344.01|342.31|343.96|342.26|6
1730624220000|2024-11-03 08:57:00|344|342.3|343.96|342.26|344|342.3|343.96|342.26|3
1730624250000|2024-11-03 08:57:30|343.92|342.22|344.01|342.31|344.01|342.31|343.92|342.22|7
1730624260000|2024-11-03 08:57:40|343.99|342.29|343.93|342.23|343.99|342.29|343.93|342.23|3
1730624270000|2024-11-03 08:57:50|343.9|342.2|343.87|342.17|343.9|342.2|343.87|342.17|4
1730624280000|2024-11-03 08:58:00|343.86|342.16|343.79|342.09|343.86|342.16|343.79|342.09|5
1730624300000|2024-11-03 08:58:20|343.8|342.1|343.79|342.09|343.8|342.1|343.79|342.09|2
1730624330000|2024-11-03 08:58:50|343.8|342.1|343.79|342.09|343.8|342.1|343.79|342.09|2
1730624340000|2024-11-03 08:59:00|343.8|342.1|343.8|342.1|343.8|342.1|343.8|342.1|1
1730624350000|2024-11-03 08:59:10|343.82|342.12|343.79|342.09|343.82|342.12|343.79|342.09|6
1730624370000|2024-11-03 08:59:30|343.82|342.12|343.84|342.14|343.85|342.15|343.82|342.12|13
1730624380000|2024-11-03 08:59:40|343.83|342.13|343.82|342.12|343.84|342.14|343.82|342.12|8
1730624390000|2024-11-03 08:59:50|343.85|342.15|343.87|342.17|343.87|342.17|343.84|342.14|7
1730624400000|2024-11-03 09:00:00|343.85|342.15|343.73|342.03|343.95|342.25|343.73|342.03|18
1730624410000|2024-11-03 09:00:10|343.74|342.04|343.77|342.07|343.81|342.11|343.73|342.03|12
1730624420000|2024-11-03 09:00:20|343.76|342.06|343.74|342.04|343.76|342.06|343.71|342.01|20
1730624430000|2024-11-03 09:00:30|343.75|342.05|343.75|342.05|343.75|342.05|343.75|342.05|1
1730624440000|2024-11-03 09:00:40|343.73|342.03|343.59|341.89|343.75|342.05|343.59|341.89|10
1730624450000|2024-11-03 09:00:50|343.61|341.91|343.6|341.9|343.61|341.91|343.6|341.9|2
1730624460000|2024-11-03 09:01:00|343.53|341.83|343.57|341.87|343.57|341.87|343.5|341.8|11
1730624470000|2024-11-03 09:01:10|343.55|341.85|343.55|341.85|343.57|341.87|343.55|341.85|4
1730624480000|2024-11-03 09:01:20|343.56|341.86|343.54|341.84|343.56|341.86|343.52|341.82|9
1730624490000|2024-11-03 09:01:30|343.55|341.85|343.53|341.83|343.57|341.87|343.52|341.82|13
1730624500000|2024-11-03 09:01:40|343.54|341.84|343.54|341.84|343.55|341.85|343.52|341.82|8
1730624510000|2024-11-03 09:01:50|343.57|341.87|343.57|341.87|343.61|341.91|343.57|341.87|5
1730624530000|2024-11-03 09:02:10|343.5|341.8|343.36|341.66|343.5|341.8|343.36|341.66|7
1730624540000|2024-11-03 09:02:20|343.38|341.68|343.39|341.69|343.4|341.7|343.36|341.66|10
1730624550000|2024-11-03 09:02:30|343.38|341.68|343.36|341.66|343.38|341.68|343.36|341.66|3
1730624560000|2024-11-03 09:02:40|343.35|341.65|343.25|341.55|343.35|341.65|343.24|341.54|9
1730624570000|2024-11-03 09:02:50|343.24|341.54|343.05|341.35|343.25|341.55|343.05|341.35|8
1730624580000|2024-11-03 09:03:00|343.11|341.41|343.05|341.35|343.17|341.47|343.05|341.35|3
1730624590000|2024-11-03 09:03:10|343.11|341.41|342.92|341.22|343.11|341.41|342.92|341.22|9
1730624600000|2024-11-03 09:03:20|342.93|341.23|342.92|341.22|342.95|341.25|342.92|341.22|6
1730624610000|2024-11-03 09:03:30|342.91|341.21|342.96|341.26|342.98|341.28|342.9|341.2|8
1730624620000|2024-11-03 09:03:40|343.02|341.32|343.04|341.34|343.07|341.37|343.02|341.32|11
1730624630000|2024-11-03 09:03:50|343.05|341.35|342.84|341.14|343.05|341.35|342.83|341.13|11
1730624640000|2024-11-03 09:04:00|342.83|341.13|342.89|341.19|342.89|341.19|342.83|341.13|13
1730624650000|2024-11-03 09:04:10|342.92|341.22|342.86|341.16|342.94|341.24|342.86|341.16|9
1730624660000|2024-11-03 09:04:20|342.87|341.17|342.86|341.16|342.89|341.19|342.83|341.13|15
1730624670000|2024-11-03 09:04:30|342.88|341.18|342.86|341.16|342.89|341.19|342.83|341.13|12
1730624680000|2024-11-03 09:04:40|342.85|341.15|342.9|341.2|342.9|341.2|342.85|341.15|4
1730624690000|2024-11-03 09:04:50|342.92|341.22|343.01|341.31|343.05|341.35|342.92|341.22|11
1730624700000|2024-11-03 09:05:00|343|341.3|343.09|341.39|343.09|341.39|343|341.3|11
1730624710000|2024-11-03 09:05:10|343.13|341.43|343.32|341.62|343.36|341.66|343.13|341.43|19
1730624720000|2024-11-03 09:05:20|343.33|341.63|343.2|341.5|343.36|341.66|343.19|341.49|15
1730624730000|2024-11-03 09:05:30|343.19|341.49|343.22|341.52|343.22|341.52|343.15|341.45|13
1730624740000|2024-11-03 09:05:40|343.23|341.53|343.35|341.65|343.36|341.66|343.23|341.53|7
1730624750000|2024-11-03 09:05:50|343.33|341.63|343.39|341.69|343.4|341.7|343.33|341.63|8
1730624760000|2024-11-03 09:06:00|343.38|341.68|343.39|341.69|343.39|341.69|343.38|341.68|2
1730624770000|2024-11-03 09:06:10|343.38|341.68|343.63|341.93|343.63|341.93|343.38|341.68|14
1730624780000|2024-11-03 09:06:20|343.64|341.94|343.64|341.94|343.64|341.94|343.64|341.94|1
1730624790000|2024-11-03 09:06:30|343.65|341.95|343.7|342|343.71|342.01|343.65|341.95|13
1730624800000|2024-11-03 09:06:40|343.71|342.01|343.71|342.01|343.71|342.01|343.68|341.98|8
1730624810000|2024-11-03 09:06:50|343.69|341.99|343.63|341.93|343.69|341.99|343.63|341.93|5
1730624820000|2024-11-03 09:07:00|343.64|341.94|343.66|341.96|343.66|341.96|343.64|341.94|3
1730624830000|2024-11-03 09:07:10|343.67|341.97|343.67|341.97|343.69|341.99|343.67|341.97|3
1730624840000|2024-11-03 09:07:20|343.68|341.98|343.63|341.93|343.68|341.98|343.63|341.93|4
1730624860000|2024-11-03 09:07:40|343.61|341.91|343.6|341.9|343.61|341.91|343.6|341.9|2
1730624890000|2024-11-03 09:08:10|343.61|341.91|343.6|341.9|343.61|341.91|343.6|341.9|10
1730624900000|2024-11-03 09:08:20|343.55|341.85|343.56|341.86|343.57|341.87|343.53|341.83|6
1730624910000|2024-11-03 09:08:30|343.57|341.87|343.63|341.93|343.63|341.93|343.57|341.87|5
1730624920000|2024-11-03 09:08:40|343.64|341.94|343.64|341.94|343.64|341.94|343.63|341.93|3
1730624930000|2024-11-03 09:08:50|343.63|341.93|343.65|341.95|343.65|341.95|343.63|341.93|4
1730624940000|2024-11-03 09:09:00|343.63|341.93|343.63|341.93|343.66|341.96|343.63|341.93|6
1730624950000|2024-11-03 09:09:10|343.64|341.94|343.63|341.93|343.65|341.95|343.63|341.93|5
1730624980000|2024-11-03 09:09:40|343.64|341.94|343.64|341.94|343.64|341.94|343.64|341.94|1
1730624990000|2024-11-03 09:09:50|343.63|341.93|343.68|341.98|343.68|341.98|343.63|341.93|6
1730625000000|2024-11-03 09:10:00|343.69|341.99|343.74|342.04|343.74|342.04|343.69|341.99|6
1730625010000|2024-11-03 09:10:10|343.75|342.05|343.76|342.06|343.84|342.14|343.75|342.05|14
1730625020000|2024-11-03 09:10:20|343.77|342.07|343.72|342.02|343.81|342.11|343.72|342.02|6
1730625030000|2024-11-03 09:10:30|343.73|342.03|343.74|342.04|343.74|342.04|343.73|342.03|2
1730625040000|2024-11-03 09:10:40|343.75|342.05|343.75|342.05|343.75|342.05|343.75|342.05|1
1730625050000|2024-11-03 09:10:50|343.76|342.06|343.78|342.08|343.78|342.08|343.76|342.06|4
1730625060000|2024-11-03 09:11:00|343.79|342.09|343.8|342.1|343.8|342.1|343.77|342.07|3
1730625070000|2024-11-03 09:11:10|343.81|342.11|343.81|342.11|343.81|342.11|343.81|342.11|1
1730625080000|2024-11-03 09:11:20|343.84|342.14|343.82|342.12|343.84|342.14|343.82|342.12|2
1730625090000|2024-11-03 09:11:30|343.85|342.15|343.87|342.17|343.87|342.17|343.85|342.15|3
1730625100000|2024-11-03 09:11:40|343.88|342.18|344.05|342.35|344.05|342.35|343.88|342.18|5
1730625110000|2024-11-03 09:11:50|344.06|342.36|344.09|342.39|344.11|342.41|344.06|342.36|6
1730625120000|2024-11-03 09:12:00|344.19|342.49|344.33|342.63|344.39|342.69|344.19|342.49|10
1730625130000|2024-11-03 09:12:10|344.32|342.62|344.27|342.57|344.33|342.63|344.27|342.57|7
1730625140000|2024-11-03 09:12:20|344.28|342.58|344.28|342.58|344.28|342.58|344.28|342.58|1
1730625150000|2024-11-03 09:12:30|344.29|342.59|344.31|342.61|344.34|342.64|344.29|342.59|8
1730625160000|2024-11-03 09:12:40|344.32|342.62|344.33|342.63|344.34|342.64|344.32|342.62|10
1730625170000|2024-11-03 09:12:50|344.38|342.68|344.28|342.58|344.38|342.68|344.27|342.57|18
1730625180000|2024-11-03 09:13:00|344.27|342.57|344.25|342.55|344.27|342.57|344.25|342.55|3
1730625190000|2024-11-03 09:13:10|344.22|342.52|344.12|342.42|344.22|342.52|344.09|342.39|12
1730625200000|2024-11-03 09:13:20|344.14|342.44|344.13|342.43|344.14|342.44|344.12|342.42|6
1730625210000|2024-11-03 09:13:30|344.14|342.44|344.26|342.56|344.29|342.59|344.14|342.44|9
1730625220000|2024-11-03 09:13:40|344.25|342.55|344.14|342.44|344.25|342.55|344.13|342.43|7
1730625230000|2024-11-03 09:13:50|344.13|342.43|344.12|342.42|344.13|342.43|344.12|342.42|2
1730625240000|2024-11-03 09:14:00|344.09|342.39|344.07|342.37|344.09|342.39|344.04|342.34|7
1730625250000|2024-11-03 09:14:10|344.05|342.35|344.05|342.35|344.06|342.36|344.01|342.31|13
1730625260000|2024-11-03 09:14:20|344.04|342.34|344.15|342.45|344.16|342.46|344.04|342.34|12
1730625270000|2024-11-03 09:14:30|344.13|342.43|344.13|342.43|344.14|342.44|344.09|342.39|13
1730625280000|2024-11-03 09:14:40|344.14|342.44|344.12|342.42|344.14|342.44|344.1|342.4|23
1730625290000|2024-11-03 09:14:50|344.11|342.41|344.2|342.5|344.21|342.51|344.11|342.41|14
1730625300000|2024-11-03 09:15:00|344.19|342.49|344.22|342.52|344.28|342.58|344.19|342.49|15
1730625310000|2024-11-03 09:15:10|344.21|342.51|344.35|342.65|344.35|342.65|344.21|342.51|11
1730625320000|2024-11-03 09:15:20|344.34|342.64|344.31|342.61|344.34|342.64|344.31|342.61|7
1730625330000|2024-11-03 09:15:30|344.32|342.62|344.31|342.61|344.32|342.62|344.31|342.61|2
1730625350000|2024-11-03 09:15:50|344.23|342.53|344.16|342.46|344.23|342.53|344.16|342.46|5
1730625370000|2024-11-03 09:16:10|344.18|342.48|344.33|342.63|344.33|342.63|344.18|342.48|11
1730625380000|2024-11-03 09:16:20|344.34|342.64|344.34|342.64|344.37|342.67|344.33|342.63|8
1730625390000|2024-11-03 09:16:30|344.33|342.63|344.31|342.61|344.34|342.64|344.31|342.61|4
1730625400000|2024-11-03 09:16:40|344.25|342.55|344.3|342.6|344.3|342.6|344.25|342.55|7
1730625410000|2024-11-03 09:16:50|344.27|342.57|344.25|342.55|344.27|342.57|344.24|342.54|9
1730625420000|2024-11-03 09:17:00|344.28|342.58|344.19|342.49|344.28|342.58|344.19|342.49|9
1730625440000|2024-11-03 09:17:20|344.12|342.42|344.05|342.35|344.12|342.42|343.98|342.28|6
1730625450000|2024-11-03 09:17:30|344.04|342.34|344.01|342.31|344.04|342.34|344.01|342.31|5
1730625460000|2024-11-03 09:17:40|344|342.3|343.98|342.28|344|342.3|343.98|342.28|14
1730625470000|2024-11-03 09:17:50|343.99|342.29|344.01|342.31|344.01|342.31|343.99|342.29|3
1730625480000|2024-11-03 09:18:00|344|342.3|344.01|342.31|344.04|342.34|344|342.3|17
1730625490000|2024-11-03 09:18:10|344.02|342.32|344.05|342.35|344.05|342.35|344.02|342.32|15
1730625500000|2024-11-03 09:18:20|344.06|342.36|344.02|342.32|344.06|342.36|344.02|342.32|4
1730625510000|2024-11-03 09:18:30|343.93|342.23|343.84|342.14|343.93|342.23|343.84|342.14|5
1730625520000|2024-11-03 09:18:40|343.83|342.13|343.83|342.13|343.86|342.16|343.82|342.12|6
1730625530000|2024-11-03 09:18:50|343.84|342.14|343.82|342.12|343.84|342.14|343.82|342.12|3
1730625540000|2024-11-03 09:19:00|343.83|342.13|343.83|342.13|343.83|342.13|343.82|342.12|3
1730625550000|2024-11-03 09:19:10|343.82|342.12|343.84|342.14|343.85|342.15|343.82|342.12|21
1730625560000|2024-11-03 09:19:20|343.83|342.13|343.84|342.14|343.85|342.15|343.83|342.13|3
1730625580000|2024-11-03 09:19:40|343.85|342.15|343.88|342.18|343.89|342.19|343.85|342.15|10
1730625590000|2024-11-03 09:19:50|343.89|342.19|343.88|342.18|343.89|342.19|343.87|342.17|12
1730625600000|2024-11-03 09:20:00|343.87|342.17|343.9|342.2|343.94|342.24|343.86|342.16|15
1730625610000|2024-11-03 09:20:10|343.91|342.21|343.84|342.14|343.93|342.23|343.84|342.14|15
1730625620000|2024-11-03 09:20:20|343.82|342.12|343.81|342.11|343.82|342.12|343.81|342.11|2
1730625640000|2024-11-03 09:20:40|343.75|342.05|343.65|341.95|343.75|342.05|343.65|341.95|4
1730625660000|2024-11-03 09:21:00|343.69|341.99|343.67|341.97|343.69|341.99|343.67|341.97|3
1730625670000|2024-11-03 09:21:10|343.68|341.98|343.66|341.96|343.7|342|343.66|341.96|11
1730625680000|2024-11-03 09:21:20|343.65|341.95|343.76|342.06|343.77|342.07|343.65|341.95|14
1730625690000|2024-11-03 09:21:30|343.75|342.05|343.96|342.26|343.96|342.26|343.75|342.05|17
1730625700000|2024-11-03 09:21:40|343.97|342.27|344.01|342.31|344.04|342.34|343.97|342.27|11
1730625710000|2024-11-03 09:21:50|344|342.3|344.03|342.33|344.03|342.33|343.99|342.29|13
1730625720000|2024-11-03 09:22:00|344|342.3|343.97|342.27|344.02|342.32|343.96|342.26|9
1730625730000|2024-11-03 09:22:10|343.98|342.28|343.99|342.29|343.99|342.29|343.98|342.28|6
1730625740000|2024-11-03 09:22:20|343.98|342.28|343.91|342.21|343.99|342.29|343.91|342.21|15
1730625750000|2024-11-03 09:22:30|343.93|342.23|343.92|342.22|343.96|342.26|343.92|342.22|13
1730625760000|2024-11-03 09:22:40|343.91|342.21|343.88|342.18|343.91|342.21|343.88|342.18|11
1730625770000|2024-11-03 09:22:50|343.89|342.19|343.89|342.19|343.89|342.19|343.88|342.18|7
1730625780000|2024-11-03 09:23:00|343.88|342.18|343.84|342.14|343.88|342.18|343.83|342.13|6
1730625800000|2024-11-03 09:23:20|343.85|342.15|343.83|342.13|343.86|342.16|343.83|342.13|10
1730625810000|2024-11-03 09:23:30|343.86|342.16|343.86|342.16|343.87|342.17|343.85|342.15|5
1730625820000|2024-11-03 09:23:40|343.85|342.15|343.87|342.17|343.88|342.18|343.83|342.13|17
1730625830000|2024-11-03 09:23:50|343.86|342.16|343.75|342.05|343.87|342.17|343.75|342.05|7
1730625840000|2024-11-03 09:24:00|343.77|342.07|343.76|342.06|343.77|342.07|343.76|342.06|2
1730625850000|2024-11-03 09:24:10|343.75|342.05|343.76|342.06|343.77|342.07|343.75|342.05|8
1730625860000|2024-11-03 09:24:20|343.75|342.05|343.75|342.05|343.77|342.07|343.75|342.05|3
1730625870000|2024-11-03 09:24:30|343.78|342.08|343.82|342.12|343.82|342.12|343.75|342.05|10
1730625880000|2024-11-03 09:24:40|343.84|342.14|343.88|342.18|343.88|342.18|343.78|342.08|11
1730625890000|2024-11-03 09:24:50|343.89|342.19|343.92|342.22|343.97|342.27|343.88|342.18|9
1730625900000|2024-11-03 09:25:00|343.91|342.21|343.86|342.16|343.91|342.21|343.83|342.13|17
1730625910000|2024-11-03 09:25:10|343.85|342.15|343.82|342.12|343.86|342.16|343.82|342.12|17
1730625920000|2024-11-03 09:25:20|343.84|342.14|343.85|342.15|343.85|342.15|343.84|342.14|2
1730625930000|2024-11-03 09:25:30|343.86|342.16|343.95|342.25|343.95|342.25|343.83|342.13|9
1730625940000|2024-11-03 09:25:40|343.94|342.24|343.9|342.2|343.94|342.24|343.88|342.18|18
1730625950000|2024-11-03 09:25:50|343.91|342.21|343.89|342.19|343.92|342.22|343.89|342.19|11
1730625960000|2024-11-03 09:26:00|343.87|342.17|343.81|342.11|343.9|342.2|343.81|342.11|8
1730625990000|2024-11-03 09:26:30|343.77|342.07|343.72|342.02|343.77|342.07|343.72|342.02|2
1730626000000|2024-11-03 09:26:40|343.74|342.04|343.74|342.04|343.74|342.04|343.72|342.02|9
1730626010000|2024-11-03 09:26:50|343.78|342.08|343.82|342.12|343.85|342.15|343.78|342.08|9
1730626020000|2024-11-03 09:27:00|343.83|342.13|343.75|342.05|343.83|342.13|343.74|342.04|15
1730626030000|2024-11-03 09:27:10|343.74|342.04|343.74|342.04|343.74|342.04|343.74|342.04|1
1730626040000|2024-11-03 09:27:20|343.72|342.02|343.62|341.92|343.72|342.02|343.62|341.92|5
1730626050000|2024-11-03 09:27:30|343.61|341.91|343.39|341.69|343.61|341.91|343.39|341.69|6
1730626060000|2024-11-03 09:27:40|343.4|341.7|343.43|341.73|343.49|341.79|343.4|341.7|18
1730626070000|2024-11-03 09:27:50|343.17|341.47|343.36|341.66|343.46|341.76|343.14|341.44|14
1730626080000|2024-11-03 09:28:00|343.37|341.67|343.29|341.59|343.38|341.68|343.29|341.59|18
1730626090000|2024-11-03 09:28:10|343.32|341.62|343.3|341.6|343.33|341.63|343.28|341.58|14
1730626100000|2024-11-03 09:28:20|343.29|341.59|343.25|341.55|343.3|341.6|343.1|341.4|14
1730626110000|2024-11-03 09:28:30|343.26|341.56|343.38|341.68|343.38|341.68|343.25|341.55|6
1730626120000|2024-11-03 09:28:40|343.34|341.64|343.33|341.63|343.34|341.64|343.29|341.59|9
1730626130000|2024-11-03 09:28:50|343.3|341.6|343.29|341.59|343.33|341.63|343.29|341.59|3
1730626140000|2024-11-03 09:29:00|343.23|341.53|343.19|341.49|343.24|341.54|343.06|341.36|15
1730626150000|2024-11-03 09:29:10|343.21|341.51|343.22|341.52|343.24|341.54|343.21|341.51|4
1730626160000|2024-11-03 09:29:20|343.21|341.51|343.21|341.51|343.22|341.52|343.19|341.49|7
1730626170000|2024-11-03 09:29:30|343.22|341.52|343.21|341.51|343.22|341.52|343.21|341.51|2
1730626180000|2024-11-03 09:29:40|343.22|341.52|343.24|341.54|343.26|341.56|343.2|341.5|11
1730626190000|2024-11-03 09:29:50|343.25|341.55|343.27|341.57|343.29|341.59|343.25|341.55|14
1730626200000|2024-11-03 09:30:00|343.25|341.55|343.26|341.56|343.29|341.59|343.24|341.54|19
1730626210000|2024-11-03 09:30:10|343.28|341.58|343.51|341.81|343.53|341.83|343.28|341.58|18
1730626220000|2024-11-03 09:30:20|343.52|341.82|343.53|341.83|343.62|341.92|343.49|341.79|16
1730626230000|2024-11-03 09:30:30|343.52|341.82|343.55|341.85|343.55|341.85|343.51|341.81|14
1730626240000|2024-11-03 09:30:40|343.54|341.84|343.52|341.82|343.55|341.85|343.52|341.82|9
1730626250000|2024-11-03 09:30:50|343.55|341.85|343.47|341.77|343.55|341.85|343.4|341.7|9
1730626260000|2024-11-03 09:31:00|343.45|341.75|343.38|341.68|343.45|341.75|343.38|341.68|6
1730626290000|2024-11-03 09:31:30|343.3|341.6|343.27|341.57|343.3|341.6|343.24|341.54|10
1730626300000|2024-11-03 09:31:40|343.26|341.56|343.28|341.58|343.31|341.61|343.26|341.56|7
1730626310000|2024-11-03 09:31:50|343.27|341.57|342.97|341.27|343.28|341.58|342.97|341.27|14
1730626320000|2024-11-03 09:32:00|342.95|341.25|343.02|341.32|343.03|341.33|342.95|341.25|8
1730626330000|2024-11-03 09:32:10|343.04|341.34|342.98|341.28|343.1|341.4|342.98|341.28|17
1730626340000|2024-11-03 09:32:20|342.97|341.27|342.95|341.25|342.97|341.27|342.95|341.25|7
1730626350000|2024-11-03 09:32:30|342.96|341.26|342.74|341.04|342.97|341.27|342.72|341.02|12
1730626360000|2024-11-03 09:32:40|342.76|341.06|342.79|341.09|342.79|341.09|342.74|341.04|6
1730626370000|2024-11-03 09:32:50|342.84|341.14|342.78|341.08|342.84|341.14|342.78|341.08|5
1730626380000|2024-11-03 09:33:00|342.84|341.14|342.75|341.05|342.84|341.14|342.73|341.03|10
1730626390000|2024-11-03 09:33:10|342.74|341.04|342.74|341.04|342.74|341.04|342.7|341|16
1730626400000|2024-11-03 09:33:20|342.76|341.06|342.73|341.03|342.77|341.07|342.7|341|8
1730626410000|2024-11-03 09:33:30|342.72|341.02|342.7|341|342.74|341.04|342.69|340.99|19
1730626420000|2024-11-03 09:33:40|342.68|340.98|342.81|341.11|342.84|341.14|342.68|340.98|8
1730626440000|2024-11-03 09:34:00|342.8|341.1|342.73|341.03|342.8|341.1|342.72|341.02|8
1730626450000|2024-11-03 09:34:10|342.74|341.04|342.78|341.08|342.81|341.11|342.74|341.04|15
1730626460000|2024-11-03 09:34:20|342.82|341.12|342.74|341.04|342.82|341.12|342.73|341.03|9
1730626470000|2024-11-03 09:34:30|342.75|341.05|342.73|341.03|342.75|341.05|342.72|341.02|7
1730626480000|2024-11-03 09:34:40|342.72|341.02|342.84|341.14|342.85|341.15|342.72|341.02|6
1730626490000|2024-11-03 09:34:50|342.83|341.13|342.8|341.1|342.85|341.15|342.8|341.1|9
1730626500000|2024-11-03 09:35:00|342.79|341.09|342.8|341.1|342.84|341.14|342.79|341.09|3
1730626510000|2024-11-03 09:35:10|342.84|341.14|342.85|341.15|342.88|341.18|342.84|341.14|11
1730626520000|2024-11-03 09:35:20|342.86|341.16|342.73|341.03|342.86|341.16|342.73|341.03|10
1730626540000|2024-11-03 09:35:40|342.7|341|342.67|340.97|342.7|341|342.67|340.97|4
1730626550000|2024-11-03 09:35:50|342.68|340.98|342.7|341|342.71|341.01|342.67|340.97|17
1730626560000|2024-11-03 09:36:00|342.69|340.99|342.63|340.93|342.7|341|342.6|340.9|14
1730626570000|2024-11-03 09:36:10|342.62|340.92|342.68|340.98|342.68|340.98|342.62|340.92|7
1730626580000|2024-11-03 09:36:20|342.69|340.99|342.67|340.97|342.7|341|342.67|340.97|5
1730626590000|2024-11-03 09:36:30|342.62|340.92|342.59|340.89|342.62|340.92|342.58|340.88|8
1730626600000|2024-11-03 09:36:40|342.58|340.88|342.58|340.88|342.59|340.89|342.58|340.88|5
1730626610000|2024-11-03 09:36:50|342.57|340.87|342.45|340.75|342.59|340.89|342.45|340.75|7
1730626620000|2024-11-03 09:37:00|342.44|340.74|342.45|340.75|342.45|340.75|342.43|340.73|8
1730626630000|2024-11-03 09:37:10|342.44|340.74|342.36|340.66|342.44|340.74|342.32|340.62|16
1730626640000|2024-11-03 09:37:20|342.35|340.65|342.3|340.6|342.36|340.66|342.28|340.58|11
1730626650000|2024-11-03 09:37:30|342.31|340.61|342.48|340.78|342.48|340.78|342.31|340.61|7
1730626660000|2024-11-03 09:37:40|342.49|340.79|342.65|340.95|342.66|340.96|342.49|340.79|8
1730626670000|2024-11-03 09:37:50|342.57|340.87|342.54|340.84|342.57|340.87|342.54|340.84|16
1730626680000|2024-11-03 09:38:00|342.55|340.85|342.54|340.84|342.61|340.91|342.54|340.84|11
1730626690000|2024-11-03 09:38:10|342.57|340.87|342.62|340.92|342.66|340.96|342.57|340.87|10
1730626700000|2024-11-03 09:38:20|342.6|340.9|342.63|340.93|342.63|340.93|342.6|340.9|4
1730626710000|2024-11-03 09:38:30|342.61|340.91|342.6|340.9|342.63|340.93|342.59|340.89|16
1730626720000|2024-11-03 09:38:40|342.63|340.93|342.64|340.94|342.64|340.94|342.63|340.93|2
1730626730000|2024-11-03 09:38:50|342.71|341.01|342.88|341.18|342.91|341.21|342.69|340.99|16
1730626740000|2024-11-03 09:39:00|342.87|341.17|342.7|341|342.87|341.17|342.68|340.98|11
1730626750000|2024-11-03 09:39:10|342.69|340.99|342.7|341|342.74|341.04|342.68|340.98|10
1730626760000|2024-11-03 09:39:20|342.69|340.99|342.69|340.99|342.83|341.13|342.69|340.99|18
1730626770000|2024-11-03 09:39:30|342.68|340.98|342.64|340.94|342.68|340.98|342.64|340.94|5
1730626780000|2024-11-03 09:39:40|342.65|340.95|342.73|341.03|342.73|341.03|342.64|340.94|17
1730626790000|2024-11-03 09:39:50|342.72|341.02|342.86|341.16|342.86|341.16|342.72|341.02|17
1730626800000|2024-11-03 09:40:00|342.88|341.18|342.99|341.29|343.03|341.33|342.88|341.18|19
1730626810000|2024-11-03 09:40:10|342.97|341.27|342.91|341.21|343.02|341.32|342.9|341.2|14
1730626820000|2024-11-03 09:40:20|342.83|341.13|342.82|341.12|342.86|341.16|342.82|341.12|9
1730626830000|2024-11-03 09:40:30|342.75|341.05|342.78|341.08|342.78|341.08|342.72|341.02|7
1730626840000|2024-11-03 09:40:40|342.76|341.06|342.68|340.98|342.76|341.06|342.66|340.96|14
1730626850000|2024-11-03 09:40:50|342.67|340.97|342.69|340.99|342.7|341|342.67|340.97|7
1730626860000|2024-11-03 09:41:00|342.7|341|342.57|340.87|342.7|341|342.57|340.87|10
1730626870000|2024-11-03 09:41:10|342.36|340.66|342.54|340.84|342.55|340.85|342.31|340.61|21
1730626880000|2024-11-03 09:41:20|342.55|340.85|342.75|341.05|342.79|341.09|342.53|340.83|20
1730626890000|2024-11-03 09:41:30|342.79|341.09|342.86|341.16|342.94|341.24|342.78|341.08|17
1730626900000|2024-11-03 09:41:40|342.88|341.18|342.8|341.1|342.88|341.18|342.78|341.08|11
1730626910000|2024-11-03 09:41:50|342.79|341.09|342.8|341.1|342.84|341.14|342.79|341.09|3
1730626920000|2024-11-03 09:42:00|342.79|341.09|342.88|341.18|342.91|341.21|342.79|341.09|16
1730626930000|2024-11-03 09:42:10|342.87|341.17|342.84|341.14|342.88|341.18|342.83|341.13|10
1730626940000|2024-11-03 09:42:20|342.83|341.13|342.83|341.13|342.87|341.17|342.82|341.12|21
1730626950000|2024-11-03 09:42:30|342.82|341.12|342.77|341.07|342.82|341.12|342.77|341.07|9
1730626960000|2024-11-03 09:42:40|342.78|341.08|342.81|341.11|342.82|341.12|342.77|341.07|10
1730626970000|2024-11-03 09:42:50|342.68|340.98|342.66|340.96|342.68|340.98|342.66|340.96|2
1730626980000|2024-11-03 09:43:00|342.71|341.01|342.75|341.05|342.76|341.06|342.7|341|14
1730626990000|2024-11-03 09:43:10|342.74|341.04|342.65|340.95|342.74|341.04|342.65|340.95|14
1730627000000|2024-11-03 09:43:20|342.66|340.96|342.37|340.67|342.66|340.96|342.37|340.67|9
1730627010000|2024-11-03 09:43:30|342.38|340.68|342.32|340.62|342.39|340.69|342.31|340.61|12
1730627020000|2024-11-03 09:43:40|342.33|340.63|342.33|340.63|342.33|340.63|342.33|340.63|1
1730627030000|2024-11-03 09:43:50|342.38|340.68|342.5|340.8|342.53|340.83|342.38|340.68|10
1730627040000|2024-11-03 09:44:00|342.52|340.82|342.65|340.95|342.66|340.96|342.52|340.82|9
1730627050000|2024-11-03 09:44:10|342.64|340.94|342.55|340.85|342.65|340.95|342.55|340.85|11
1730627060000|2024-11-03 09:44:20|342.57|340.87|342.61|340.91|342.62|340.92|342.57|340.87|11
1730627070000|2024-11-03 09:44:30|342.6|340.9|342.55|340.85|342.6|340.9|342.54|340.84|10
1730627080000|2024-11-03 09:44:40|342.54|340.84|342.51|340.81|342.54|340.84|342.43|340.73|8
1730627090000|2024-11-03 09:44:50|342.58|340.88|342.48|340.78|342.58|340.88|342.47|340.77|15
1730627100000|2024-11-03 09:45:00|342.45|340.75|342.38|340.68|342.47|340.77|342.35|340.65|15
1730627110000|2024-11-03 09:45:10|342.4|340.7|342.35|340.65|342.4|340.7|342.35|340.65|9
1730627120000|2024-11-03 09:45:20|342.39|340.69|342.39|340.69|342.39|340.69|342.35|340.65|7
1730627130000|2024-11-03 09:45:30|342.4|340.7|342.36|340.66|342.44|340.74|342.36|340.66|9
1730627160000|2024-11-03 09:46:00|342.39|340.69|342.38|340.68|342.39|340.69|342.37|340.67|5
1730627170000|2024-11-03 09:46:10|342.39|340.69|342.31|340.61|342.4|340.7|342.27|340.57|12
1730627180000|2024-11-03 09:46:20|342.29|340.59|342.25|340.55|342.29|340.59|342.24|340.54|6
1730627200000|2024-11-03 09:46:40|342.26|340.56|342.31|340.61|342.31|340.61|342.26|340.56|5
1730627210000|2024-11-03 09:46:50|342.29|340.59|342.29|340.59|342.29|340.59|342.28|340.58|3
1730627220000|2024-11-03 09:47:00|342.26|340.56|342.28|340.58|342.29|340.59|342.25|340.55|6
1730627230000|2024-11-03 09:47:10|342.37|340.67|342.43|340.73|342.44|340.74|342.37|340.67|9
1730627240000|2024-11-03 09:47:20|342.44|340.74|342.65|340.95|342.66|340.96|342.44|340.74|16
1730627250000|2024-11-03 09:47:30|342.69|340.99|342.75|341.05|342.79|341.09|342.69|340.99|10
1730627260000|2024-11-03 09:47:40|342.81|341.11|342.82|341.12|342.82|341.12|342.78|341.08|7
1730627270000|2024-11-03 09:47:50|342.79|341.09|342.72|341.02|342.79|341.09|342.72|341.02|4
1730627280000|2024-11-03 09:48:00|342.76|341.06|342.91|341.21|342.92|341.22|342.76|341.06|10
1730627290000|2024-11-03 09:48:10|342.89|341.19|342.81|341.11|342.89|341.19|342.81|341.11|10
1730627300000|2024-11-03 09:48:20|342.84|341.14|342.76|341.06|342.84|341.14|342.76|341.06|5
1730627310000|2024-11-03 09:48:30|342.7|341|342.71|341.01|342.73|341.03|342.7|341|3
1730627320000|2024-11-03 09:48:40|342.7|341|342.71|341.01|342.79|341.09|342.7|341|18
1730627330000|2024-11-03 09:48:50|342.73|341.03|342.63|340.93|342.74|341.04|342.63|340.93|14
1730627350000|2024-11-03 09:49:10|342.62|340.92|342.62|340.92|342.62|340.92|342.62|340.92|1
1730627360000|2024-11-03 09:49:20|342.61|340.91|342.59|340.89|342.61|340.91|342.59|340.89|3
1730627370000|2024-11-03 09:49:30|342.58|340.88|342.51|340.81|342.63|340.93|342.45|340.75|14
1730627380000|2024-11-03 09:49:40|342.49|340.79|342.57|340.87|342.59|340.89|342.47|340.77|6
1730627390000|2024-11-03 09:49:50|342.56|340.86|342.54|340.84|342.56|340.86|342.54|340.84|3
1730627400000|2024-11-03 09:50:00|342.57|340.87|342.25|340.55|342.57|340.87|342.24|340.54|7
1730627410000|2024-11-03 09:50:10|342.26|340.56|342.4|340.7|342.41|340.71|342.24|340.54|10
1730627420000|2024-11-03 09:50:20|342.41|340.71|342.36|340.66|342.41|340.71|342.36|340.66|4
1730627430000|2024-11-03 09:50:30|342.35|340.65|342.35|340.65|342.35|340.65|342.35|340.65|1
1730627440000|2024-11-03 09:50:40|342.34|340.64|342.25|340.55|342.34|340.64|342.25|340.55|6
1730627450000|2024-11-03 09:50:50|342.29|340.59|342.4|340.7|342.41|340.71|342.29|340.59|12
1730627460000|2024-11-03 09:51:00|342.41|340.71|342.45|340.75|342.51|340.81|342.41|340.71|10
1730627470000|2024-11-03 09:51:10|342.46|340.76|342.51|340.81|342.6|340.9|342.46|340.76|9
1730627480000|2024-11-03 09:51:20|342.56|340.86|342.53|340.83|342.56|340.86|342.53|340.83|5
1730627500000|2024-11-03 09:51:40|342.47|340.77|342.39|340.69|342.47|340.77|342.39|340.69|2
1730627510000|2024-11-03 09:51:50|342.44|340.74|342.47|340.77|342.47|340.77|342.43|340.73|4
1730627520000|2024-11-03 09:52:00|342.48|340.78|342.36|340.66|342.48|340.78|342.36|340.66|11
1730627530000|2024-11-03 09:52:10|342.39|340.69|342.68|340.98|342.68|340.98|342.39|340.69|11
1730627540000|2024-11-03 09:52:20|342.72|341.02|342.68|340.98|342.73|341.03|342.57|340.87|15
1730627550000|2024-11-03 09:52:30|342.65|340.95|342.64|340.94|342.66|340.96|342.63|340.93|5
1730627560000|2024-11-03 09:52:40|342.6|340.9|342.54|340.84|342.6|340.9|342.54|340.84|10
1730627570000|2024-11-03 09:52:50|342.55|340.85|342.55|340.85|342.57|340.87|342.54|340.84|7
1730627580000|2024-11-03 09:53:00|342.56|340.86|342.41|340.71|342.56|340.86|342.41|340.71|15
1730627590000|2024-11-03 09:53:10|342.39|340.69|342.39|340.69|342.39|340.69|342.37|340.67|4
1730627600000|2024-11-03 09:53:20|342.4|340.7|342.43|340.73|342.47|340.77|342.4|340.7|8
1730627610000|2024-11-03 09:53:30|342.4|340.7|342.35|340.65|342.4|340.7|342.34|340.64|12
1730627620000|2024-11-03 09:53:40|342.36|340.66|342.3|340.6|342.36|340.66|342.28|340.58|16
1730627630000|2024-11-03 09:53:50|342.29|340.59|342.13|340.43|342.3|340.6|342.13|340.43|10
1730627640000|2024-11-03 09:54:00|342.12|340.42|342.33|340.63|342.34|340.64|342.12|340.42|14
1730627650000|2024-11-03 09:54:10|342.32|340.62|342.33|340.63|342.33|340.63|342.31|340.61|7
1730627660000|2024-11-03 09:54:20|342.32|340.62|342.34|340.64|342.34|340.64|342.32|340.62|9
1730627670000|2024-11-03 09:54:30|342.33|340.63|342.32|340.62|342.34|340.64|342.32|340.62|4
1730627680000|2024-11-03 09:54:40|342.33|340.63|342.31|340.61|342.33|340.63|342.31|340.61|3
1730627690000|2024-11-03 09:54:50|342.3|340.6|342.33|340.63|342.33|340.63|342.29|340.59|5
1730627700000|2024-11-03 09:55:00|342.32|340.62|342.32|340.62|342.34|340.64|342.32|340.62|15
1730627720000|2024-11-03 09:55:20|342.25|340.55|342.29|340.59|342.29|340.59|342.25|340.55|5
1730627730000|2024-11-03 09:55:30|342.28|340.58|342.24|340.54|342.29|340.59|342.24|340.54|14
1730627750000|2024-11-03 09:55:50|342.23|340.53|342.23|340.53|342.23|340.53|342.23|340.53|1
1730627760000|2024-11-03 09:56:00|342.22|340.52|342.13|340.43|342.22|340.52|342.13|340.43|10
1730627770000|2024-11-03 09:56:10|342.14|340.44|342.23|340.53|342.23|340.53|342.14|340.44|3
1730627780000|2024-11-03 09:56:20|342.21|340.51|342.18|340.48|342.22|340.52|342.17|340.47|11
1730627790000|2024-11-03 09:56:30|342.17|340.47|342.32|340.62|342.36|340.66|342.17|340.47|12
1730627800000|2024-11-03 09:56:40|342.3|340.6|342.23|340.53|342.31|340.61|342.23|340.53|13
1730627810000|2024-11-03 09:56:50|342.19|340.49|342.18|340.48|342.2|340.5|342.18|340.48|9
1730627820000|2024-11-03 09:57:00|342.16|340.46|342.27|340.57|342.27|340.57|342.15|340.45|16
1730627830000|2024-11-03 09:57:10|342.26|340.56|342.37|340.67|342.37|340.67|342.25|340.55|11
1730627840000|2024-11-03 09:57:20|342.36|340.66|342.48|340.78|342.48|340.78|342.36|340.66|7
1730627850000|2024-11-03 09:57:30|342.46|340.76|342.44|340.74|342.49|340.79|342.44|340.74|11
1730627860000|2024-11-03 09:57:40|342.43|340.73|342.44|340.74|342.44|340.74|342.42|340.72|13
1730627870000|2024-11-03 09:57:50|342.45|340.75|342.46|340.76|342.47|340.77|342.44|340.74|10
1730627880000|2024-11-03 09:58:00|342.45|340.75|342.42|340.72|342.45|340.75|342.42|340.72|17
1730627890000|2024-11-03 09:58:10|342.43|340.73|342.4|340.7|342.43|340.73|342.4|340.7|5
1730627900000|2024-11-03 09:58:20|342.37|340.67|342.43|340.73|342.43|340.73|342.34|340.64|9
1730627910000|2024-11-03 09:58:30|342.42|340.72|342.45|340.75|342.45|340.75|342.42|340.72|5
1730627920000|2024-11-03 09:58:40|342.46|340.76|342.43|340.73|342.46|340.76|342.43|340.73|5
1730627950000|2024-11-03 09:59:10|342.39|340.69|342.35|340.65|342.39|340.69|342.33|340.63|9
1730627960000|2024-11-03 09:59:20|342.37|340.67|342.45|340.75|342.46|340.76|342.36|340.66|12
1730627970000|2024-11-03 09:59:30|342.44|340.74|342.52|340.82|342.54|340.84|342.44|340.74|15
1730627980000|2024-11-03 09:59:40|342.53|340.83|342.5|340.8|342.53|340.83|342.49|340.79|9
1730627990000|2024-11-03 09:59:50|342.49|340.79|342.54|340.84|342.54|340.84|342.49|340.79|11
1730628000000|2024-11-03 10:00:00|342.53|340.83|342.49|340.79|342.53|340.83|342.47|340.77|17
1730628010000|2024-11-03 10:00:10|342.5|340.8|342.55|340.85|342.55|340.85|342.46|340.76|10
1730628020000|2024-11-03 10:00:20|342.53|340.83|342.57|340.87|342.57|340.87|342.53|340.83|4
1730628030000|2024-11-03 10:00:30|342.56|340.86|342.52|340.82|342.57|340.87|342.52|340.82|4
1730628040000|2024-11-03 10:00:40|342.47|340.77|342.43|340.73|342.47|340.77|342.34|340.64|13
1730628050000|2024-11-03 10:00:50|342.44|340.74|342.48|340.78|342.49|340.79|342.43|340.73|13
1730628060000|2024-11-03 10:01:00|342.49|340.79|342.55|340.85|342.56|340.86|342.49|340.79|14
1730628070000|2024-11-03 10:01:10|342.54|340.84|342.58|340.88|342.58|340.88|342.54|340.84|8
1730628080000|2024-11-03 10:01:20|342.6|340.9|342.62|340.92|342.67|340.97|342.6|340.9|10
1730628090000|2024-11-03 10:01:30|342.63|340.93|342.64|340.94|342.65|340.95|342.63|340.93|3
1730628100000|2024-11-03 10:01:40|342.63|340.93|342.64|340.94|342.64|340.94|342.63|340.93|2
1730628110000|2024-11-03 10:01:50|342.63|340.93|342.61|340.91|342.63|340.93|342.61|340.91|3
1730628120000|2024-11-03 10:02:00|342.6|340.9|342.57|340.87|342.6|340.9|342.54|340.84|9
1730628130000|2024-11-03 10:02:10|342.58|340.88|342.56|340.86|342.58|340.88|342.56|340.86|3
1730628140000|2024-11-03 10:02:20|342.58|340.88|342.62|340.92|342.62|340.92|342.58|340.88|3
1730628150000|2024-11-03 10:02:30|342.63|340.93|342.73|341.03|342.75|341.05|342.63|340.93|6
1730628160000|2024-11-03 10:02:40|342.75|341.05|342.73|341.03|342.75|341.05|342.73|341.03|3
1730628170000|2024-11-03 10:02:50|342.72|341.02|342.67|340.97|342.72|341.02|342.67|340.97|3
1730628190000|2024-11-03 10:03:10|342.68|340.98|342.7|341|342.7|341|342.68|340.98|4
1730628200000|2024-11-03 10:03:20|342.72|341.02|342.81|341.11|342.86|341.16|342.72|341.02|7
1730628210000|2024-11-03 10:03:30|342.83|341.13|342.83|341.13|342.86|341.16|342.83|341.13|4
1730628230000|2024-11-03 10:03:50|342.84|341.14|342.9|341.2|342.9|341.2|342.84|341.14|2
1730628250000|2024-11-03 10:04:10|342.86|341.16|342.82|341.12|342.86|341.16|342.82|341.12|3
1730628260000|2024-11-03 10:04:20|342.81|341.11|342.83|341.13|342.83|341.13|342.81|341.11|3
1730628270000|2024-11-03 10:04:30|342.82|341.12|342.82|341.12|342.82|341.12|342.82|341.12|1
1730628280000|2024-11-03 10:04:40|342.81|341.11|342.79|341.09|342.82|341.12|342.79|341.09|5
1730628290000|2024-11-03 10:04:50|342.83|341.13|342.83|341.13|342.83|341.13|342.83|341.13|1
1730628300000|2024-11-03 10:05:00|342.78|341.08|342.78|341.08|342.78|341.08|342.78|341.08|1
1730628310000|2024-11-03 10:05:10|342.73|341.03|342.59|340.89|342.73|341.03|342.57|340.87|6
1730628320000|2024-11-03 10:05:20|342.58|340.88|342.58|340.88|342.58|340.88|342.58|340.88|1
1730628330000|2024-11-03 10:05:30|342.57|340.87|342.56|340.86|342.57|340.87|342.56|340.86|2
1730628340000|2024-11-03 10:05:40|342.59|340.89|342.59|340.89|342.62|340.92|342.59|340.89|4
1730628360000|2024-11-03 10:06:00|342.58|340.88|342.58|340.88|342.58|340.88|342.58|340.88|1
1730628370000|2024-11-03 10:06:10|342.64|340.94|342.76|341.06|342.76|341.06|342.64|340.94|12
1730628380000|2024-11-03 10:06:20|342.78|341.08|342.85|341.15|342.85|341.15|342.78|341.08|4
1730628390000|2024-11-03 10:06:30|342.86|341.16|342.92|341.22|342.92|341.22|342.85|341.15|4
1730628400000|2024-11-03 10:06:40|342.9|341.2|343.58|341.88|343.62|341.92|342.9|341.2|11
1730628410000|2024-11-03 10:06:50|343.64|341.94|343.59|341.89|343.64|341.94|343.59|341.89|2
1730628420000|2024-11-03 10:07:00|343.6|341.9|343.59|341.89|343.68|341.98|343.59|341.89|4
1730628430000|2024-11-03 10:07:10|343.6|341.9|343.59|341.89|343.6|341.9|343.59|341.89|2
1730628440000|2024-11-03 10:07:20|343.64|341.94|343.63|341.93|343.65|341.95|343.59|341.89|7
1730628450000|2024-11-03 10:07:30|343.64|341.94|343.69|341.99|343.69|341.99|343.64|341.94|6
1730628460000|2024-11-03 10:07:40|343.76|342.06|343.74|342.04|343.76|342.06|343.74|342.04|3
1730628470000|2024-11-03 10:07:50|343.79|342.09|343.82|342.12|343.82|342.12|343.79|342.09|2
1730628480000|2024-11-03 10:08:00|343.8|342.1|343.6|341.9|343.8|342.1|343.6|341.9|4
1730628490000|2024-11-03 10:08:10|343.61|341.91|343.67|341.97|343.69|341.99|343.61|341.91|5
1730628520000|2024-11-03 10:08:40|343.65|341.95|343.64|341.94|343.65|341.95|343.64|341.94|2
1730628550000|2024-11-03 10:09:10|343.62|341.92|343.56|341.86|343.62|341.92|343.56|341.86|4
1730628570000|2024-11-03 10:09:30|343.57|341.87|343.58|341.88|343.58|341.88|343.56|341.86|3
1730628600000|2024-11-03 10:10:00|343.6|341.9|343.7|342|343.7|342|343.6|341.9|6
1730628620000|2024-11-03 10:10:20|343.71|342.01|343.7|342|343.71|342.01|343.7|342|2
1730628630000|2024-11-03 10:10:30|343.64|341.94|343.6|341.9|343.64|341.94|343.6|341.9|2
1730628640000|2024-11-03 10:10:40|343.59|341.89|343.6|341.9|343.6|341.9|343.59|341.89|2
1730628670000|2024-11-03 10:11:10|343.57|341.87|343.5|341.8|343.57|341.87|343.5|341.8|3
1730628680000|2024-11-03 10:11:20|343.56|341.86|343.56|341.86|343.59|341.89|343.56|341.86|6
1730628720000|2024-11-03 10:12:00|343.5|341.8|343.5|341.8|343.5|341.8|343.42|341.72|5
1730628730000|2024-11-03 10:12:10|343.6|341.9|343.56|341.86|343.6|341.9|343.56|341.86|5
1730628740000|2024-11-03 10:12:20|343.54|341.84|343.54|341.84|343.54|341.84|343.54|341.84|1
1730628770000|2024-11-03 10:12:50|343.55|341.85|343.66|341.96|343.66|341.96|343.54|341.84|6
1730628780000|2024-11-03 10:13:00|343.67|341.97|343.68|341.98|343.68|341.98|343.66|341.96|3
1730628800000|2024-11-03 10:13:20|343.69|341.99|343.86|342.16|343.86|342.16|343.69|341.99|4
1730628810000|2024-11-03 10:13:30|343.87|342.17|343.97|342.27|343.97|342.27|343.87|342.17|3
1730628820000|2024-11-03 10:13:40|343.98|342.28|343.98|342.28|343.98|342.28|343.98|342.28|1
1730628830000|2024-11-03 10:13:50|343.99|342.29|343.97|342.27|343.99|342.29|343.97|342.27|2
1730628840000|2024-11-03 10:14:00|343.95|342.25|343.94|342.24|343.98|342.28|343.92|342.22|5
1730628850000|2024-11-03 10:14:10|343.97|342.27|343.96|342.26|344.03|342.33|343.96|342.26|4
1730628860000|2024-11-03 10:14:20|344.01|342.31|344.04|342.34|344.04|342.34|344.01|342.31|2
1730628870000|2024-11-03 10:14:30|344.03|342.33|344.16|342.46|344.17|342.47|344.02|342.32|7
1730628880000|2024-11-03 10:14:40|344.17|342.47|344.23|342.53|344.23|342.53|344.17|342.47|2
1730628890000|2024-11-03 10:14:50|344.24|342.54|344.23|342.53|344.24|342.54|344.23|342.53|2
1730628900000|2024-11-03 10:15:00|344.18|342.48|344.07|342.37|344.18|342.48|344.07|342.37|5
1730628910000|2024-11-03 10:15:10|344.08|342.38|344.04|342.34|344.08|342.38|344.04|342.34|3
1730628920000|2024-11-03 10:15:20|344.08|342.38|344|342.3|344.08|342.38|343.99|342.29|12
1730628930000|2024-11-03 10:15:30|343.99|342.29|343.99|342.29|343.99|342.29|343.95|342.25|5
1730628940000|2024-11-03 10:15:40|343.97|342.27|344.11|342.41|344.11|342.41|343.97|342.27|9
1730628950000|2024-11-03 10:15:50|344.1|342.4|344.19|342.49|344.26|342.56|344.1|342.4|12
1730628960000|2024-11-03 10:16:00|344.17|342.47|344.15|342.45|344.19|342.49|344.15|342.45|10
1730628970000|2024-11-03 10:16:10|344.17|342.47|344.18|342.48|344.19|342.49|344.12|342.42|11
1730628980000|2024-11-03 10:16:20|344.19|342.49|344.19|342.49|344.21|342.51|344.17|342.47|22
1730628990000|2024-11-03 10:16:30|344.18|342.48|344.17|342.47|344.18|342.48|344.17|342.47|2
1730629000000|2024-11-03 10:16:40|344.16|342.46|343.98|342.28|344.16|342.46|343.94|342.24|12
1730629010000|2024-11-03 10:16:50|343.99|342.29|344.11|342.41|344.11|342.41|343.99|342.29|12
1730629020000|2024-11-03 10:17:00|344.1|342.4|344.17|342.47|344.19|342.49|344.09|342.39|16
1730629030000|2024-11-03 10:17:10|344.19|342.49|344.28|342.58|344.3|342.6|344.19|342.49|17
1730629040000|2024-11-03 10:17:20|344.27|342.57|344.23|342.53|344.28|342.58|344.22|342.52|11
1730629050000|2024-11-03 10:17:30|344.29|342.59|344.26|342.56|344.29|342.59|344.24|342.54|7
1730629060000|2024-11-03 10:17:40|344.25|342.55|344.29|342.59|344.31|342.61|344.24|342.54|8
1730629070000|2024-11-03 10:17:50|344.28|342.58|344.29|342.59|344.29|342.59|344.28|342.58|2
1730629080000|2024-11-03 10:18:00|344.28|342.58|344.41|342.71|344.41|342.71|344.28|342.58|3
1730629090000|2024-11-03 10:18:10|344.42|342.72|344.56|342.86|344.6|342.9|344.41|342.71|9
1730629100000|2024-11-03 10:18:20|344.61|342.91|344.82|343.12|344.82|343.12|344.61|342.91|8
1730629110000|2024-11-03 10:18:30|344.79|343.09|345.25|343.55|345.25|343.55|344.79|343.09|7
1730629120000|2024-11-03 10:18:40|345.26|343.56|345.28|343.58|345.29|343.59|345.25|343.55|11
1730629130000|2024-11-03 10:18:50|345.29|343.59|345.25|343.55|345.29|343.59|345.25|343.55|3
1730629140000|2024-11-03 10:19:00|345.26|343.56|345.33|343.63|345.34|343.64|345.26|343.56|6
1730629150000|2024-11-03 10:19:10|345.32|343.62|345.33|343.63|345.33|343.63|345.25|343.55|13
1730629160000|2024-11-03 10:19:20|345.28|343.58|345.33|343.63|345.35|343.65|345.28|343.58|6
1730629170000|2024-11-03 10:19:30|345.25|343.55|345.29|343.59|345.32|343.62|345.25|343.55|6
1730629180000|2024-11-03 10:19:40|345.3|343.6|345.35|343.65|345.4|343.7|345.3|343.6|8
1730629190000|2024-11-03 10:19:50|345.34|343.64|345.23|343.53|345.34|343.64|345.23|343.53|4
1730629200000|2024-11-03 10:20:00|345.26|343.56|345.41|343.71|345.43|343.73|345.23|343.53|25
1730629210000|2024-11-03 10:20:10|345.39|343.69|345.39|343.69|345.44|343.74|345.34|343.64|19
1730629220000|2024-11-03 10:20:20|345.43|343.73|345.45|343.75|345.46|343.76|345.33|343.63|12
1730629230000|2024-11-03 10:20:30|345.47|343.77|345.37|343.67|345.49|343.79|345.37|343.67|12
1730629240000|2024-11-03 10:20:40|345.38|343.68|345.29|343.59|345.38|343.68|345.29|343.59|15
1730629250000|2024-11-03 10:20:50|345.28|343.58|345.2|343.5|345.28|343.58|345.2|343.5|5
1730629260000|2024-11-03 10:21:00|345.04|343.34|345.1|343.4|345.11|343.41|345.04|343.34|10
1730629270000|2024-11-03 10:21:10|345.03|343.33|344.87|343.17|345.03|343.33|344.84|343.14|11
1730629280000|2024-11-03 10:21:20|344.89|343.19|344.85|343.15|345.01|343.31|344.85|343.15|6
1730629290000|2024-11-03 10:21:30|344.84|343.14|344.81|343.11|344.84|343.14|344.81|343.11|3
1730629300000|2024-11-03 10:21:40|344.74|343.04|344.67|342.97|344.74|343.04|344.66|342.96|18
1730629310000|2024-11-03 10:21:50|344.68|342.98|344.65|342.95|344.69|342.99|344.64|342.94|15
1730629320000|2024-11-03 10:22:00|344.64|342.94|344.58|342.88|344.64|342.94|344.57|342.87|10
1730629330000|2024-11-03 10:22:10|344.59|342.89|344.74|343.04|344.75|343.05|344.59|342.89|16
1730629340000|2024-11-03 10:22:20|344.73|343.03|344.79|343.09|344.86|343.16|344.73|343.03|15
1730629350000|2024-11-03 10:22:30|344.78|343.08|344.8|343.1|344.8|343.1|344.77|343.07|4
1730629360000|2024-11-03 10:22:40|344.82|343.12|344.74|343.04|344.83|343.13|344.73|343.03|11
1730629370000|2024-11-03 10:22:50|344.73|343.03|344.74|343.04|344.75|343.05|344.72|343.02|7
1730629380000|2024-11-03 10:23:00|344.75|343.05|344.72|343.02|344.75|343.05|344.72|343.02|8
1730629390000|2024-11-03 10:23:10|344.71|343.01|344.8|343.1|344.84|343.14|344.7|343|12
1730629400000|2024-11-03 10:23:20|344.79|343.09|344.96|343.26|344.99|343.29|344.78|343.08|13
1730629410000|2024-11-03 10:23:30|344.99|343.29|344.99|343.29|345.08|343.38|344.99|343.29|15
1730629420000|2024-11-03 10:23:40|345.04|343.34|344.99|343.29|345.05|343.35|344.99|343.29|16
1730629430000|2024-11-03 10:23:50|345.02|343.32|345.05|343.35|345.08|343.38|345.02|343.32|14
1730629440000|2024-11-03 10:24:00|345.04|343.34|345.03|343.33|345.04|343.34|345.03|343.33|2
1730629450000|2024-11-03 10:24:10|345.05|343.35|345.05|343.35|345.05|343.35|345.05|343.35|1
1730629460000|2024-11-03 10:24:20|345.07|343.37|345.05|343.35|345.08|343.38|345.05|343.35|5
1730629480000|2024-11-03 10:24:40|345.03|343.33|345|343.3|345.03|343.33|345|343.3|3
1730629500000|2024-11-03 10:25:00|345.06|343.36|345.01|343.31|345.07|343.37|345.01|343.31|6
1730629510000|2024-11-03 10:25:10|345.02|343.32|344.97|343.27|345.02|343.32|344.97|343.27|6
1730629520000|2024-11-03 10:25:20|345.02|343.32|345.1|343.4|345.13|343.43|345|343.3|5
1730629530000|2024-11-03 10:25:30|345.13|343.43|345.19|343.49|345.19|343.49|345.13|343.43|3
1730629540000|2024-11-03 10:25:40|345.18|343.48|345.18|343.48|345.18|343.48|345.18|343.48|1
1730629550000|2024-11-03 10:25:50|345.19|343.49|345.19|343.49|345.19|343.49|345.19|343.49|1
1730629560000|2024-11-03 10:26:00|345.17|343.47|345.25|343.55|345.27|343.57|345.17|343.47|4
1730629570000|2024-11-03 10:26:10|345.29|343.59|345.46|343.76|345.49|343.79|345.29|343.59|18
1730629580000|2024-11-03 10:26:20|345.45|343.75|345.42|343.72|345.47|343.77|345.42|343.72|8
1730629590000|2024-11-03 10:26:30|345.43|343.73|345.5|343.8|345.54|343.84|345.43|343.73|14
1730629600000|2024-11-03 10:26:40|345.49|343.79|345.5|343.8|345.5|343.8|345.49|343.79|2
1730629610000|2024-11-03 10:26:50|345.49|343.79|345.45|343.75|345.49|343.79|345.45|343.75|5
1730629620000|2024-11-03 10:27:00|345.44|343.74|345.42|343.72|345.44|343.74|345.29|343.59|13
1730629630000|2024-11-03 10:27:10|345.44|343.74|345.49|343.79|345.5|343.8|345.44|343.74|9
1730629640000|2024-11-03 10:27:20|345.51|343.81|345.44|343.74|345.51|343.81|345.43|343.73|9
1730629650000|2024-11-03 10:27:30|345.43|343.73|345.44|343.74|345.52|343.82|345.42|343.72|21
1730629670000|2024-11-03 10:27:50|345.43|343.73|345.38|343.68|345.44|343.74|345.38|343.68|5
1730629680000|2024-11-03 10:28:00|345.39|343.69|345.38|343.68|345.39|343.69|345.38|343.68|2
1730629690000|2024-11-03 10:28:10|345.41|343.71|345.51|343.81|345.52|343.82|345.41|343.71|6
1730629700000|2024-11-03 10:28:20|345.5|343.8|345.43|343.73|345.5|343.8|345.43|343.73|3
1730629710000|2024-11-03 10:28:30|345.39|343.69|345.37|343.67|345.39|343.69|345.37|343.67|2
1730629720000|2024-11-03 10:28:40|345.36|343.66|345.37|343.67|345.38|343.68|345.35|343.65|8
1730629740000|2024-11-03 10:29:00|345.4|343.7|345.45|343.75|345.47|343.77|345.4|343.7|11
1730629750000|2024-11-03 10:29:10|345.44|343.74|345.35|343.65|345.47|343.77|345.35|343.65|6
1730629760000|2024-11-03 10:29:20|345.39|343.69|345.38|343.68|345.39|343.69|345.38|343.68|2
1730629770000|2024-11-03 10:29:30|345.4|343.7|345.48|343.78|345.5|343.8|345.4|343.7|7
1730629780000|2024-11-03 10:29:40|345.5|343.8|345.45|343.75|345.5|343.8|345.45|343.75|5
1730629790000|2024-11-03 10:29:50|345.47|343.77|345.45|343.75|345.48|343.78|345.45|343.75|11
1730629800000|2024-11-03 10:30:00|345.46|343.76|345.45|343.75|345.5|343.8|345.45|343.75|8
1730629810000|2024-11-03 10:30:10|345.42|343.72|345.38|343.68|345.42|343.72|345.38|343.68|5
1730629820000|2024-11-03 10:30:20|345.36|343.66|345.17|343.47|345.36|343.66|345.17|343.47|4
1730629830000|2024-11-03 10:30:30|345.16|343.46|345.12|343.42|345.17|343.47|345.12|343.42|6
1730629840000|2024-11-03 10:30:40|345.13|343.43|345.09|343.39|345.13|343.43|345.09|343.39|2
1730629850000|2024-11-03 10:30:50|345.11|343.41|345.2|343.5|345.2|343.5|345.11|343.41|6
1730629860000|2024-11-03 10:31:00|345.18|343.48|345.18|343.48|345.2|343.5|345.13|343.43|9
1730629870000|2024-11-03 10:31:10|345.17|343.47|345.04|343.34|345.17|343.47|345.04|343.34|9
1730629890000|2024-11-03 10:31:30|344.99|343.29|345.01|343.31|345.01|343.31|344.96|343.26|10
1730629900000|2024-11-03 10:31:40|345.03|343.33|345.04|343.34|345.05|343.35|345.02|343.32|12
1730629910000|2024-11-03 10:31:50|345.05|343.35|345.16|343.46|345.17|343.47|345.05|343.35|13
1730629920000|2024-11-03 10:32:00|345.09|343.39|345.05|343.35|345.09|343.39|345.04|343.34|3
1730629930000|2024-11-03 10:32:10|345.06|343.36|345.06|343.36|345.06|343.36|345.06|343.36|1
1730629940000|2024-11-03 10:32:20|345.09|343.39|345.21|343.51|345.25|343.55|345.09|343.39|5
1730629950000|2024-11-03 10:32:30|345.17|343.47|345.21|343.51|345.25|343.55|345.16|343.46|19
1730629960000|2024-11-03 10:32:40|345.22|343.52|345.16|343.46|345.22|343.52|345.15|343.45|10
1730629970000|2024-11-03 10:32:50|345.15|343.45|345.16|343.46|345.17|343.47|345.15|343.45|8
1730629980000|2024-11-03 10:33:00|345.17|343.47|345.08|343.38|345.17|343.47|345.07|343.37|19
1730629990000|2024-11-03 10:33:10|345.09|343.39|345.29|343.59|345.3|343.6|345.08|343.38|10
1730630000000|2024-11-03 10:33:20|345.28|343.58|345.36|343.66|345.38|343.68|345.27|343.57|13
1730630010000|2024-11-03 10:33:30|345.35|343.65|345.3|343.6|345.35|343.65|345.27|343.57|5
1730630020000|2024-11-03 10:33:40|345.28|343.58|345.27|343.57|345.28|343.58|345.24|343.54|8
1730630030000|2024-11-03 10:33:50|345.28|343.58|345.27|343.57|345.31|343.61|345.27|343.57|6
1730630040000|2024-11-03 10:34:00|345.29|343.59|345.28|343.58|345.29|343.59|345.21|343.51|19
1730630050000|2024-11-03 10:34:10|345.26|343.56|345.26|343.56|345.27|343.57|345.25|343.55|11
1730630070000|2024-11-03 10:34:30|345.25|343.55|345.25|343.55|345.25|343.55|345.25|343.55|1
1730630080000|2024-11-03 10:34:40|345.21|343.51|345.2|343.5|345.21|343.51|345.17|343.47|17
1730630090000|2024-11-03 10:34:50|345.22|343.52|345.19|343.49|345.22|343.52|345.18|343.48|15
1730630100000|2024-11-03 10:35:00|345.2|343.5|345.22|343.52|345.22|343.52|345.18|343.48|14
1730630110000|2024-11-03 10:35:10|345.2|343.5|345.22|343.52|345.23|343.53|345.16|343.46|15
1730630120000|2024-11-03 10:35:20|345.23|343.53|345.21|343.51|345.23|343.53|345.21|343.51|3
1730630130000|2024-11-03 10:35:30|345.22|343.52|345.3|343.6|345.3|343.6|345.21|343.51|7
1730630140000|2024-11-03 10:35:40|345.18|343.48|345.31|343.61|345.33|343.63|345.18|343.48|7
1730630150000|2024-11-03 10:35:50|345.29|343.59|345.31|343.61|345.31|343.61|345.28|343.58|9
1730630160000|2024-11-03 10:36:00|345.3|343.6|345.21|343.51|345.32|343.62|345.21|343.51|18
1730630170000|2024-11-03 10:36:10|345.19|343.49|345.05|343.35|345.19|343.49|345.01|343.31|5
1730630180000|2024-11-03 10:36:20|345.04|343.34|345.04|343.34|345.05|343.35|344.99|343.29|18
1730630190000|2024-11-03 10:36:30|345.02|343.32|345.02|343.32|345.06|343.36|345.02|343.32|13
1730630200000|2024-11-03 10:36:40|345.04|343.34|344.95|343.25|345.04|343.34|344.91|343.21|18
1730630210000|2024-11-03 10:36:50|344.9|343.2|344.9|343.2|344.9|343.2|344.9|343.2|1
1730630220000|2024-11-03 10:37:00|344.89|343.19|344.85|343.15|344.9|343.2|344.85|343.15|7
1730630230000|2024-11-03 10:37:10|344.84|343.14|344.73|343.03|344.85|343.15|344.7|343|16
1730630240000|2024-11-03 10:37:20|344.7|343|344.81|343.11|344.81|343.11|344.7|343|12
1730630250000|2024-11-03 10:37:30|344.8|343.1|344.89|343.19|344.89|343.19|343.86|342.16|12
1730630260000|2024-11-03 10:37:40|344.88|343.18|344.88|343.18|344.9|343.2|344.88|343.18|9
1730630270000|2024-11-03 10:37:50|344.87|343.17|344.86|343.16|344.87|343.17|344.86|343.16|2
1730630280000|2024-11-03 10:38:00|344.85|343.15|344.81|343.11|344.88|343.18|343.91|342.21|14
1730630290000|2024-11-03 10:38:10|344.8|343.1|344.79|343.09|344.8|343.1|344.79|343.09|6
1730630300000|2024-11-03 10:38:20|344.8|343.1|344.88|343.18|344.88|343.18|344.8|343.1|10
1730630310000|2024-11-03 10:38:30|344.87|343.17|344.96|343.26|344.97|343.27|344.87|343.17|11
1730630320000|2024-11-03 10:38:40|344.95|343.25|344.96|343.26|344.96|343.26|344.95|343.25|2
1730630330000|2024-11-03 10:38:50|344.95|343.25|344.94|343.24|344.95|343.25|344.94|343.24|2
1730630340000|2024-11-03 10:39:00|344.93|343.23|344.96|343.26|344.96|343.26|344.93|343.23|2
1730630350000|2024-11-03 10:39:10|344.97|343.27|344.96|343.26|344.97|343.27|344.96|343.26|2
1730630360000|2024-11-03 10:39:20|344.97|343.27|344.96|343.26|344.97|343.27|344.94|343.24|7
1730630370000|2024-11-03 10:39:30|344.97|343.27|345.11|343.41|345.15|343.45|344.97|343.27|10
1730630380000|2024-11-03 10:39:40|345.12|343.42|345.13|343.43|345.15|343.45|345.1|343.4|9
1730630390000|2024-11-03 10:39:50|345.15|343.45|345.21|343.51|345.22|343.52|345.13|343.43|13
1730630400000|2024-11-03 10:40:00|345.2|343.5|345.2|343.5|345.2|343.5|345.2|343.5|1
1730630410000|2024-11-03 10:40:10|345.21|343.51|345.21|343.51|345.26|343.56|345.2|343.5|11
1730630420000|2024-11-03 10:40:20|345.13|343.43|345.21|343.51|345.21|343.51|345.1|343.4|17
1730630430000|2024-11-03 10:40:30|345.19|343.49|345.21|343.51|345.22|343.52|345.19|343.49|12
1730630440000|2024-11-03 10:40:40|345.2|343.5|345.21|343.51|345.22|343.52|345.2|343.5|20
1730630450000|2024-11-03 10:40:50|345.22|343.52|345.34|343.64|345.34|343.64|345.22|343.52|7
1730630460000|2024-11-03 10:41:00|345.25|343.55|345.22|343.52|345.25|343.55|345.2|343.5|9
1730630470000|2024-11-03 10:41:10|345.24|343.54|345.28|343.58|345.3|343.6|345.24|343.54|6
1730630480000|2024-11-03 10:41:20|345.31|343.61|345.31|343.61|345.35|343.65|345.31|343.61|4
1730630510000|2024-11-03 10:41:50|345.3|343.6|345.31|343.61|345.31|343.61|345.3|343.6|2
1730630530000|2024-11-03 10:42:10|345.33|343.63|345.42|343.72|345.42|343.72|345.33|343.63|7
1730630540000|2024-11-03 10:42:20|345.44|343.74|345.42|343.72|345.44|343.74|345.42|343.72|3
1730630550000|2024-11-03 10:42:30|345.41|343.71|345.41|343.71|345.41|343.71|345.41|343.71|1
1730630560000|2024-11-03 10:42:40|345.32|343.62|345.3|343.6|345.32|343.62|345.29|343.59|7
1730630570000|2024-11-03 10:42:50|345.29|343.59|345.33|343.63|345.33|343.63|345.29|343.59|5
1730630590000|2024-11-03 10:43:10|345.36|343.66|345.43|343.73|345.45|343.75|345.36|343.66|6
1730630600000|2024-11-03 10:43:20|345.42|343.72|345.41|343.71|345.44|343.74|345.4|343.7|7
1730630610000|2024-11-03 10:43:30|345.4|343.7|345.39|343.69|345.4|343.7|345.39|343.69|2
1730630620000|2024-11-03 10:43:40|345.43|343.73|345.39|343.69|345.44|343.74|345.39|343.69|15
1730630630000|2024-11-03 10:43:50|345.4|343.7|345.46|343.76|345.46|343.76|345.39|343.69|7
1730630660000|2024-11-03 10:44:20|345.43|343.73|345.31|343.61|345.43|343.73|345.31|343.61|2
1730630680000|2024-11-03 10:44:40|345.35|343.65|345.38|343.68|345.38|343.68|345.35|343.65|2
1730630700000|2024-11-03 10:45:00|345.36|343.66|345.33|343.63|345.37|343.67|345.32|343.62|4
1730630710000|2024-11-03 10:45:10|345.39|343.69|345.45|343.75|345.46|343.76|345.39|343.69|4
1730630720000|2024-11-03 10:45:20|345.49|343.79|345.45|343.75|345.49|343.79|345.45|343.75|4
1730630750000|2024-11-03 10:45:50|345.44|343.74|345.45|343.75|345.45|343.75|345.44|343.74|2
1730630770000|2024-11-03 10:46:10|345.5|343.8|345.56|343.86|345.56|343.86|345.48|343.78|3
1730630780000|2024-11-03 10:46:20|345.54|343.84|345.39|343.69|345.54|343.84|345.39|343.69|8
1730630800000|2024-11-03 10:46:40|345.38|343.68|345.32|343.62|345.39|343.69|345.32|343.62|4
1730630810000|2024-11-03 10:46:50|345.36|343.66|345.33|343.63|345.36|343.66|345.33|343.63|2
1730630820000|2024-11-03 10:47:00|345.4|343.7|345.41|343.71|345.41|343.71|345.4|343.7|2
1730630830000|2024-11-03 10:47:10|345.46|343.76|345.42|343.72|345.46|343.76|345.42|343.72|4
1730630840000|2024-11-03 10:47:20|345.41|343.71|345.4|343.7|345.41|343.71|345.4|343.7|2
1730630870000|2024-11-03 10:47:50|345.39|343.69|345.21|343.51|345.39|343.69|345.21|343.51|10
1730630880000|2024-11-03 10:48:00|345.18|343.48|345.23|343.53|345.23|343.53|345.18|343.48|12
1730630890000|2024-11-03 10:48:10|345.22|343.52|345.19|343.49|345.22|343.52|345.19|343.49|9
1730630900000|2024-11-03 10:48:20|345.18|343.48|345.18|343.48|345.18|343.48|345.18|343.48|1
1730630910000|2024-11-03 10:48:30|345.19|343.49|345.19|343.49|345.2|343.5|345.19|343.49|5
1730630920000|2024-11-03 10:48:40|345.2|343.5|345.19|343.49|345.2|343.5|345.19|343.49|2
1730630930000|2024-11-03 10:48:50|345.18|343.48|345.19|343.49|345.19|343.49|345.18|343.48|2
1730630950000|2024-11-03 10:49:10|345.16|343.46|345.11|343.41|345.16|343.46|345.1|343.4|7
1730630960000|2024-11-03 10:49:20|345.12|343.42|345.16|343.46|345.16|343.46|345.12|343.42|12
1730630970000|2024-11-03 10:49:30|345.15|343.45|345.15|343.45|345.16|343.46|345.13|343.43|6
1730630980000|2024-11-03 10:49:40|345.14|343.44|345.21|343.51|345.21|343.51|345.13|343.43|10
1730630990000|2024-11-03 10:49:50|345.2|343.5|345.47|343.77|345.48|343.78|345.2|343.5|14
1730631000000|2024-11-03 10:50:00|345.4|343.7|345.33|343.63|345.4|343.7|345.28|343.58|16
1730631010000|2024-11-03 10:50:10|345.32|343.62|345.33|343.63|345.34|343.64|345.29|343.59|7
1730631020000|2024-11-03 10:50:20|345.32|343.62|345.29|343.59|345.34|343.64|345.28|343.58|16
1730631030000|2024-11-03 10:50:30|345.3|343.6|345.28|343.58|345.3|343.6|345.28|343.58|13
1730631040000|2024-11-03 10:50:40|345.3|343.6|345.33|343.63|345.34|343.64|345.28|343.58|17
1730631050000|2024-11-03 10:50:50|345.32|343.62|345.37|343.67|345.37|343.67|345.32|343.62|5
1730631060000|2024-11-03 10:51:00|345.38|343.68|345.37|343.67|345.38|343.68|345.36|343.66|6
1730631070000|2024-11-03 10:51:10|345.36|343.66|345.32|343.62|345.37|343.67|345.32|343.62|10
1730631080000|2024-11-03 10:51:20|345.35|343.65|345.26|343.56|345.35|343.65|345.24|343.54|9
1730631090000|2024-11-03 10:51:30|345.25|343.55|345.23|343.53|345.27|343.57|345.21|343.51|8
1730631100000|2024-11-03 10:51:40|345.22|343.52|345.19|343.49|345.23|343.53|345.18|343.48|14
1730631110000|2024-11-03 10:51:50|345.21|343.51|345.17|343.47|345.21|343.51|345.17|343.47|7
1730631120000|2024-11-03 10:52:00|345.16|343.46|345.2|343.5|345.23|343.53|345.15|343.45|9
1730631130000|2024-11-03 10:52:10|345.21|343.51|345.22|343.52|345.22|343.52|345.2|343.5|11
1730631140000|2024-11-03 10:52:20|345.2|343.5|345.11|343.41|345.22|343.52|345.11|343.41|7
1730631150000|2024-11-03 10:52:30|345.12|343.42|345.16|343.46|345.17|343.47|345.11|343.41|12
1730631160000|2024-11-03 10:52:40|345.15|343.45|345.18|343.48|345.19|343.49|345.15|343.45|8
1730631170000|2024-11-03 10:52:50|345.19|343.49|345.2|343.5|345.2|343.5|345.18|343.48|10
1730631180000|2024-11-03 10:53:00|345.19|343.49|345.16|343.46|345.19|343.49|345.15|343.45|7
1730631220000|2024-11-03 10:53:40|345.17|343.47|345.19|343.49|345.21|343.51|345.17|343.47|9
1730631230000|2024-11-03 10:53:50|345.21|343.51|345.19|343.49|345.21|343.51|345.17|343.47|9
1730631240000|2024-11-03 10:54:00|345.18|343.48|345.16|343.46|345.18|343.48|345.16|343.46|5
1730631280000|2024-11-03 10:54:40|345.19|343.49|345.19|343.49|345.19|343.49|345.19|343.49|1
1730631290000|2024-11-03 10:54:50|345.2|343.5|345.23|343.53|345.24|343.54|345.18|343.48|7
1730631300000|2024-11-03 10:55:00|345.21|343.51|345.16|343.46|345.21|343.51|345.16|343.46|6
1730631310000|2024-11-03 10:55:10|345.09|343.39|345.1|343.4|345.1|343.4|345.05|343.35|10
1730631320000|2024-11-03 10:55:20|345.12|343.42|345.18|343.48|345.18|343.48|345.11|343.41|9
1730631330000|2024-11-03 10:55:30|345.17|343.47|345.17|343.47|345.19|343.49|345.16|343.46|12
1730631340000|2024-11-03 10:55:40|345.16|343.46|345.29|343.59|345.29|343.59|345.16|343.46|4
1730631350000|2024-11-03 10:55:50|345.28|343.58|345.28|343.58|345.28|343.58|345.28|343.58|1
1730631370000|2024-11-03 10:56:10|345.24|343.54|345.17|343.47|345.24|343.54|345.17|343.47|4
1730631380000|2024-11-03 10:56:20|345.18|343.48|345.17|343.47|345.18|343.48|345.17|343.47|2
1730631390000|2024-11-03 10:56:30|345.14|343.44|345.15|343.45|345.15|343.45|345.14|343.44|4
1730631400000|2024-11-03 10:56:40|345.14|343.44|345.15|343.45|345.15|343.45|345.14|343.44|10
1730631410000|2024-11-03 10:56:50|345.16|343.46|345.21|343.51|345.21|343.51|345.16|343.46|9
1730631420000|2024-11-03 10:57:00|345.22|343.52|345.22|343.52|345.22|343.52|345.22|343.52|1
1730631430000|2024-11-03 10:57:10|345.23|343.53|345.27|343.57|345.28|343.58|345.23|343.53|6
1730631440000|2024-11-03 10:57:20|345.33|343.63|345.31|343.61|345.33|343.63|345.3|343.6|11
1730631450000|2024-11-03 10:57:30|345.32|343.62|345.32|343.62|345.32|343.62|345.31|343.61|3
1730631460000|2024-11-03 10:57:40|345.33|343.63|345.39|343.69|345.39|343.69|345.33|343.63|4
1730631470000|2024-11-03 10:57:50|345.38|343.68|345.42|343.72|345.42|343.72|345.38|343.68|4
1730631480000|2024-11-03 10:58:00|345.4|343.7|345.42|343.72|345.47|343.77|345.4|343.7|17
1730631490000|2024-11-03 10:58:10|345.43|343.73|345.45|343.75|345.45|343.75|345.43|343.73|5
1730631500000|2024-11-03 10:58:20|345.48|343.78|345.52|343.82|345.52|343.82|345.48|343.78|4
1730631510000|2024-11-03 10:58:30|345.54|343.84|345.53|343.83|345.54|343.84|345.53|343.83|8
1730631520000|2024-11-03 10:58:40|345.52|343.82|345.53|343.83|345.55|343.85|345.52|343.82|7
1730631530000|2024-11-03 10:58:50|345.49|343.79|345.41|343.71|345.49|343.79|345.41|343.71|6
1730631540000|2024-11-03 10:59:00|345.36|343.66|345.38|343.68|345.39|343.69|345.36|343.66|4
1730631550000|2024-11-03 10:59:10|345.37|343.67|345.35|343.65|345.37|343.67|345.35|343.65|3
1730631570000|2024-11-03 10:59:30|345.38|343.68|345.38|343.68|345.38|343.68|345.38|343.68|1
1730631590000|2024-11-03 10:59:50|345.37|343.67|345.35|343.65|345.37|343.67|345.35|343.65|3
1730631600000|2024-11-03 11:00:00|345.38|343.68|345.41|343.71|345.43|343.73|345.38|343.68|3
1730631610000|2024-11-03 11:00:10|345.43|343.73|345.38|343.68|345.43|343.73|345.38|343.68|6
1730631620000|2024-11-03 11:00:20|345.37|343.67|345.2|343.5|345.37|343.67|345.2|343.5|15
1730631630000|2024-11-03 11:00:30|345.21|343.51|345.21|343.51|345.23|343.53|345.17|343.47|14
1730631640000|2024-11-03 11:00:40|345.2|343.5|345.19|343.49|345.2|343.5|345.16|343.46|17
1730631650000|2024-11-03 11:00:50|345.18|343.48|345.21|343.51|345.23|343.53|345.18|343.48|6
1730631660000|2024-11-03 11:01:00|345.22|343.52|345.15|343.45|345.23|343.53|345.15|343.45|6
1730631670000|2024-11-03 11:01:10|345.1|343.4|345.16|343.46|345.16|343.46|345.1|343.4|16
1730631680000|2024-11-03 11:01:20|345.15|343.45|345.17|343.47|345.2|343.5|345.15|343.45|8
1730631690000|2024-11-03 11:01:30|345.11|343.41|345.11|343.41|345.12|343.42|345.11|343.41|7
1730631700000|2024-11-03 11:01:40|345.04|343.34|344.98|343.28|345.07|343.37|344.95|343.25|20
1730631710000|2024-11-03 11:01:50|344.97|343.27|344.96|343.26|344.98|343.28|344.96|343.26|6
1730631720000|2024-11-03 11:02:00|344.99|343.29|344.98|343.28|345|343.3|344.97|343.27|8
1730631730000|2024-11-03 11:02:10|344.99|343.29|344.98|343.28|344.99|343.29|344.98|343.28|2
1730631740000|2024-11-03 11:02:20|344.97|343.27|344.92|343.22|344.97|343.27|344.91|343.21|17
1730631750000|2024-11-03 11:02:30|344.95|343.25|344.94|343.24|344.95|343.25|344.93|343.23|13
1730631760000|2024-11-03 11:02:40|344.93|343.23|344.93|343.23|344.93|343.23|344.92|343.22|5
1730631770000|2024-11-03 11:02:50|344.92|343.22|344.79|343.09|344.92|343.22|344.78|343.08|22
1730631780000|2024-11-03 11:03:00|344.8|343.1|344.78|343.08|344.82|343.12|344.78|343.08|15
1730631790000|2024-11-03 11:03:10|344.77|343.07|344.76|343.06|344.77|343.07|344.76|343.06|2
1730631800000|2024-11-03 11:03:20|344.75|343.05|344.67|342.97|344.75|343.05|344.65|342.95|12
1730631810000|2024-11-03 11:03:30|344.66|342.96|344.72|343.02|344.74|343.04|344.66|342.96|12
1730631820000|2024-11-03 11:03:40|344.69|342.99|344.72|343.02|344.76|343.06|344.69|342.99|10
1730631830000|2024-11-03 11:03:50|344.71|343.01|344.74|343.04|344.74|343.04|344.71|343.01|3
1730631840000|2024-11-03 11:04:00|344.71|343.01|344.68|342.98|344.75|343.05|344.66|342.96|20
1730631850000|2024-11-03 11:04:10|344.67|342.97|344.66|342.96|344.7|343|344.66|342.96|12
1730631860000|2024-11-03 11:04:20|344.62|342.92|344.66|342.96|344.66|342.96|343.77|342.07|14
1730631870000|2024-11-03 11:04:30|344.68|342.98|344.75|343.05|344.75|343.05|344.68|342.98|13
1730631880000|2024-11-03 11:04:40|344.74|343.04|345|343.3|345|343.3|344.72|343.02|17
1730631890000|2024-11-03 11:04:50|345.02|343.32|345.05|343.35|345.05|343.35|345.01|343.31|4
1730631910000|2024-11-03 11:05:10|345.03|343.33|345|343.3|345.04|343.34|345|343.3|13
1730631920000|2024-11-03 11:05:20|345.01|343.31|345|343.3|345.01|343.31|345|343.3|6
1730631930000|2024-11-03 11:05:30|345.01|343.31|345.05|343.35|345.05|343.35|345|343.3|8
1730631940000|2024-11-03 11:05:40|344.99|343.29|345.01|343.31|345.04|343.34|344.99|343.29|8
1730631950000|2024-11-03 11:05:50|345.02|343.32|345.02|343.32|345.02|343.32|345.02|343.32|1
1730631960000|2024-11-03 11:06:00|345.03|343.33|345.14|343.44|345.14|343.44|345.02|343.32|4
1730631970000|2024-11-03 11:06:10|345.16|343.46|345.23|343.53|345.23|343.53|345.16|343.46|9
1730631980000|2024-11-03 11:06:20|345.27|343.57|345.32|343.62|345.35|343.65|345.27|343.57|4
1730631990000|2024-11-03 11:06:30|345.33|343.63|345.57|343.87|345.61|343.91|345.33|343.63|9
1730632000000|2024-11-03 11:06:40|345.63|343.93|345.92|344.22|345.94|344.24|345.61|343.91|9
1730632020000|2024-11-03 11:07:00|345.97|344.27|345.94|344.24|345.97|344.27|345.94|344.24|3
1730632050000|2024-11-03 11:07:30|345.92|344.22|345.92|344.22|345.92|344.22|345.92|344.22|1
1730632080000|2024-11-03 11:08:00|345.89|344.19|345.9|344.2|345.9|344.2|345.89|344.19|2
1730632090000|2024-11-03 11:08:10|345.89|344.19|345.92|344.22|345.92|344.22|345.89|344.19|10
1730632100000|2024-11-03 11:08:20|346.01|344.31|346.06|344.36|346.16|344.46|346.01|344.31|8
1730632110000|2024-11-03 11:08:30|346.07|344.37|345.98|344.28|346.07|344.37|345.95|344.25|8
1730632120000|2024-11-03 11:08:40|345.96|344.26|345.93|344.23|345.97|344.27|345.92|344.22|9
1730632130000|2024-11-03 11:08:50|345.95|344.25|345.94|344.24|345.96|344.26|345.93|344.23|8
1730632140000|2024-11-03 11:09:00|345.96|344.26|345.95|344.25|345.97|344.27|345.94|344.24|15
1730632150000|2024-11-03 11:09:10|345.94|344.24|345.95|344.25|345.99|344.29|345.94|344.24|12
1730632160000|2024-11-03 11:09:20|346|344.3|346.02|344.32|346.04|344.34|346|344.3|3
1730632170000|2024-11-03 11:09:30|345.98|344.28|345.96|344.26|345.98|344.28|345.96|344.26|2
1730632180000|2024-11-03 11:09:40|345.94|344.24|345.94|344.24|345.94|344.24|345.94|344.24|1
1730632200000|2024-11-03 11:10:00|345.91|344.21|345.9|344.2|345.91|344.21|345.9|344.2|4
1730632210000|2024-11-03 11:10:10|345.91|344.21|345.9|344.2|345.91|344.21|345.9|344.2|4
1730632250000|2024-11-03 11:10:50|345.98|344.28|346.03|344.33|346.03|344.33|345.97|344.27|4
1730632260000|2024-11-03 11:11:00|346.06|344.36|346.03|344.33|346.16|344.46|346.03|344.33|6
1730632270000|2024-11-03 11:11:10|346.01|344.31|346.01|344.31|346.01|344.31|346.01|344.31|1
1730632280000|2024-11-03 11:11:20|346.06|344.36|346.02|344.32|346.06|344.36|346.02|344.32|3
1730632290000|2024-11-03 11:11:30|346.03|344.33|346.1|344.4|346.11|344.41|346.03|344.33|5
1730632300000|2024-11-03 11:11:40|346.09|344.39|346.07|344.37|346.09|344.39|346.07|344.37|2
1730632310000|2024-11-03 11:11:50|346.04|344.34|346.02|344.32|346.04|344.34|346.02|344.32|2
1730632320000|2024-11-03 11:12:00|345.98|344.28|345.92|344.22|345.98|344.28|345.92|344.22|2
1730632340000|2024-11-03 11:12:20|346|344.3|345.95|344.25|346|344.3|345.95|344.25|2
1730632370000|2024-11-03 11:12:50|346.06|344.36|346.06|344.36|346.06|344.36|346.06|344.36|1
1730632390000|2024-11-03 11:13:10|346.13|344.43|346.08|344.38|346.13|344.43|346.08|344.38|4
1730632410000|2024-11-03 11:13:30|346.09|344.39|346.08|344.38|346.09|344.39|346.08|344.38|2
1730632430000|2024-11-03 11:13:50|346.09|344.39|346.09|344.39|346.09|344.39|346.08|344.38|5
1730632440000|2024-11-03 11:14:00|346.08|344.38|346.08|344.38|346.09|344.39|346.08|344.38|3
1730632460000|2024-11-03 11:14:20|346.09|344.39|346.09|344.39|346.09|344.39|346.09|344.39|1
1730632480000|2024-11-03 11:14:40|346.08|344.38|346.2|344.5|346.2|344.5|346.08|344.38|4
1730632500000|2024-11-03 11:15:00|346.17|344.47|346.15|344.45|346.17|344.47|346.15|344.45|2
1730632520000|2024-11-03 11:15:20|346.17|344.47|346.17|344.47|346.19|344.49|346.17|344.47|4
1730632560000|2024-11-03 11:16:00|346.15|344.45|346.12|344.42|346.15|344.45|346.12|344.42|2
1730632590000|2024-11-03 11:16:30|346.09|344.39|346.05|344.35|346.09|344.39|346.05|344.35|2
1730632600000|2024-11-03 11:16:40|346.02|344.32|345.92|344.22|346.02|344.32|345.92|344.22|6
1730632610000|2024-11-03 11:16:50|344.43|342.73|345.92|344.22|345.92|344.22|344.43|342.73|3
1730632620000|2024-11-03 11:17:00|345.91|344.21|345.63|343.93|345.91|344.21|345.63|343.93|5
1730632630000|2024-11-03 11:17:10|345.68|343.98|345.88|344.18|345.88|344.18|345.68|343.98|9
1730632640000|2024-11-03 11:17:20|345.87|344.17|345.85|344.15|345.87|344.17|344.39|342.69|8
1730632650000|2024-11-03 11:17:30|345.86|344.16|345.97|344.27|346.05|344.35|345.86|344.16|10
1730632660000|2024-11-03 11:17:40|345.98|344.28|346.03|344.33|346.06|344.36|345.97|344.27|7
1730632670000|2024-11-03 11:17:50|346.02|344.32|345.93|344.23|346.02|344.32|345.88|344.18|5
1730632680000|2024-11-03 11:18:00|345.95|344.25|345.97|344.27|345.97|344.27|345.93|344.23|3
1730632690000|2024-11-03 11:18:10|345.98|344.28|346.15|344.45|346.15|344.45|345.97|344.27|8
1730632700000|2024-11-03 11:18:20|346.13|344.43|346.12|344.42|346.13|344.43|346.12|344.42|2
1730632740000|2024-11-03 11:19:00|346.08|344.38|345.92|344.22|346.08|344.38|345.92|344.22|4
1730632750000|2024-11-03 11:19:10|344.43|342.73|345.92|344.22|345.92|344.22|344.43|342.73|2
1730632760000|2024-11-03 11:19:20|345.93|344.23|345.92|344.22|345.93|344.23|345.92|344.22|2
1730632770000|2024-11-03 11:19:30|345.99|344.29|346.05|344.35|346.05|344.35|345.99|344.29|2
1730632790000|2024-11-03 11:19:50|346.06|344.36|346.1|344.4|346.15|344.45|346.06|344.36|8
1730632800000|2024-11-03 11:20:00|346.11|344.41|346.03|344.33|346.11|344.41|346.03|344.33|4
1730632810000|2024-11-03 11:20:10|346.02|344.32|345.79|344.09|346.02|344.32|345.79|344.09|3
1730632820000|2024-11-03 11:20:20|345.77|344.07|345.75|344.05|345.77|344.07|345.75|344.05|4
1730632830000|2024-11-03 11:20:30|345.77|344.07|345.75|344.05|345.77|344.07|345.75|344.05|8
1730632840000|2024-11-03 11:20:40|345.73|344.03|345.65|343.95|345.73|344.03|345.65|343.95|7
1730632860000|2024-11-03 11:21:00|345.57|343.87|345.52|343.82|345.57|343.87|345.52|343.82|7
1730632870000|2024-11-03 11:21:10|345.5|343.8|345.47|343.77|345.5|343.8|345.42|343.72|5
1730632880000|2024-11-03 11:21:20|345.46|343.76|345.46|343.76|345.5|343.8|345.44|343.74|16
1730632890000|2024-11-03 11:21:30|345.49|343.79|345.49|343.79|345.49|343.79|345.46|343.76|8
1730632900000|2024-11-03 11:21:40|345.5|343.8|345.58|343.88|345.62|343.92|345.49|343.79|9
1730632910000|2024-11-03 11:21:50|345.6|343.9|345.55|343.85|345.6|343.9|345.55|343.85|6
1730632920000|2024-11-03 11:22:00|345.52|343.82|345.55|343.85|345.56|343.86|345.52|343.82|16
1730632930000|2024-11-03 11:22:10|345.56|343.86|345.42|343.72|345.56|343.86|344.18|342.48|15
1730632940000|2024-11-03 11:22:20|345.44|343.74|345.42|343.72|345.52|343.82|345.41|343.71|23
1730632950000|2024-11-03 11:22:30|345.43|343.73|345.42|343.72|345.43|343.73|345.41|343.71|8
1730632960000|2024-11-03 11:22:40|345.41|343.71|345.41|343.71|345.42|343.72|345.41|343.71|9
1730632970000|2024-11-03 11:22:50|345.42|343.72|345.44|343.74|345.44|343.74|345.41|343.71|14
1730632980000|2024-11-03 11:23:00|345.52|343.82|345.46|343.76|345.52|343.82|345.44|343.74|8
1730632990000|2024-11-03 11:23:10|345.45|343.75|345.4|343.7|345.45|343.75|344.16|342.46|15
1730633000000|2024-11-03 11:23:20|345.42|343.72|345.51|343.81|345.53|343.83|345.42|343.72|5
1730633010000|2024-11-03 11:23:30|345.53|343.83|345.64|343.94|345.66|343.96|345.53|343.83|8
1730633020000|2024-11-03 11:23:40|345.63|343.93|345.74|344.04|345.74|344.04|345.63|343.93|3
1730633050000|2024-11-03 11:24:10|345.75|344.05|345.86|344.16|345.87|344.17|345.75|344.05|4
1730633080000|2024-11-03 11:24:40|345.8|344.1|345.74|344.04|345.8|344.1|344.35|342.65|4
1730633100000|2024-11-03 11:25:00|344.34|342.64|345.74|344.04|345.74|344.04|344.34|342.64|2
1730633110000|2024-11-03 11:25:10|345.68|343.98|345.58|343.88|345.68|343.98|345.58|343.88|5
1730633130000|2024-11-03 11:25:30|345.66|343.96|345.58|343.88|345.66|343.96|345.58|343.88|2
1730633150000|2024-11-03 11:25:50|345.5|343.8|345.62|343.92|345.63|343.93|345.5|343.8|6
1730633160000|2024-11-03 11:26:00|345.56|343.86|345.41|343.71|345.56|343.86|345.41|343.71|10
1730633170000|2024-11-03 11:26:10|345.42|343.72|345.42|343.72|345.43|343.73|345.41|343.71|5
1730633180000|2024-11-03 11:26:20|345.43|343.73|345.31|343.61|345.51|343.81|345.31|343.61|11
1730633190000|2024-11-03 11:26:30|344.11|342.41|345.32|343.62|345.35|343.65|344.11|342.41|12
1730633200000|2024-11-03 11:26:40|345.31|343.61|345.22|343.52|345.32|343.62|345.22|343.52|20
1730633210000|2024-11-03 11:26:50|345.23|343.53|345.18|343.48|345.23|343.53|345.18|343.48|8
1730633220000|2024-11-03 11:27:00|345.17|343.47|344.58|342.88|345.18|343.48|344.58|342.88|16
1730633230000|2024-11-03 11:27:10|344.57|342.87|344.63|342.93|344.7|343|344.56|342.86|14
1730633260000|2024-11-03 11:27:40|344.69|342.99|344.63|342.93|344.69|342.99|344.63|342.93|8
1730633280000|2024-11-03 11:28:00|344.59|342.89|344.59|342.89|344.59|342.89|344.59|342.89|1
1730633290000|2024-11-03 11:28:10|344.6|342.9|344.6|342.9|344.6|342.9|344.6|342.9|1
1730633300000|2024-11-03 11:28:20|344.59|342.89|344.6|342.9|344.6|342.9|344.59|342.89|2
1730633350000|2024-11-03 11:29:10|344.54|342.84|344.02|342.32|344.59|342.89|344.02|342.32|11
1730633360000|2024-11-03 11:29:20|344.01|342.31|343.94|342.24|344.01|342.31|343.45|341.75|16
1730633370000|2024-11-03 11:29:30|343.93|342.23|343.73|342.03|343.94|342.24|343.71|342.01|20
1730633380000|2024-11-03 11:29:40|343.74|342.04|343.68|341.98|343.75|342.05|343.67|341.97|12
1730633390000|2024-11-03 11:29:50|343.69|341.99|343.72|342.02|343.72|342.02|343.68|341.98|8
1730633400000|2024-11-03 11:30:00|343.81|342.11|343.64|341.94|343.81|342.11|343.63|341.93|15
1730633410000|2024-11-03 11:30:10|343.27|341.57|343.56|341.86|343.61|341.91|343.27|341.57|23
1730633420000|2024-11-03 11:30:20|343.58|341.88|343.68|341.98|343.69|341.99|343.57|341.87|4
1730633430000|2024-11-03 11:30:30|343.67|341.97|343.61|341.91|343.68|341.98|343.5|341.8|10
1730633440000|2024-11-03 11:30:40|343.64|341.94|343.68|341.98|343.69|341.99|343.31|341.61|6
1730633450000|2024-11-03 11:30:50|343.69|341.99|343.68|341.98|343.69|341.99|343.67|341.97|5
1730633460000|2024-11-03 11:31:00|343.69|341.99|343.69|341.99|343.69|341.99|343.67|341.97|16
1730633470000|2024-11-03 11:31:10|343.68|341.98|343.59|341.89|343.69|341.99|343.59|341.89|13
1730633480000|2024-11-03 11:31:20|343.6|341.9|343.57|341.87|343.62|341.92|343.57|341.87|8
1730633490000|2024-11-03 11:31:30|343.59|341.89|343.61|341.91|343.63|341.93|343.57|341.87|12
1730633500000|2024-11-03 11:31:40|343.62|341.92|343.56|341.86|343.62|341.92|343.56|341.86|7
1730633510000|2024-11-03 11:31:50|343.55|341.85|343.25|341.55|343.55|341.85|343.25|341.55|9
1730633520000|2024-11-03 11:32:00|343.26|341.56|343.47|341.77|343.51|341.81|343.26|341.56|9
1730633530000|2024-11-03 11:32:10|343.52|341.82|343.57|341.87|343.57|341.87|343.48|341.78|3
1730633540000|2024-11-03 11:32:20|343.62|341.92|343.65|341.95|343.68|341.98|343.62|341.92|4
1730633550000|2024-11-03 11:32:30|343.66|341.96|343.65|341.95|343.67|341.97|343.65|341.95|5
1730633560000|2024-11-03 11:32:40|343.67|341.97|343.68|341.98|343.69|341.99|343.66|341.96|10
1730633570000|2024-11-03 11:32:50|343.67|341.97|343.64|341.94|343.68|341.98|343.64|341.94|8
1730633580000|2024-11-03 11:33:00|343.63|341.93|343.66|341.96|343.66|341.96|343.25|341.55|7
1730633600000|2024-11-03 11:33:20|343.63|341.93|343.57|341.87|343.66|341.96|343.57|341.87|7
1730633610000|2024-11-03 11:33:30|343.6|341.9|343.62|341.92|343.64|341.94|343.6|341.9|5
1730633620000|2024-11-03 11:33:40|343.64|341.94|343.64|341.94|343.64|341.94|343.62|341.92|4
1730633630000|2024-11-03 11:33:50|343.62|341.92|343.64|341.94|343.65|341.95|343.6|341.9|12
1730633640000|2024-11-03 11:34:00|343.65|341.95|343.56|341.86|343.65|341.95|343.25|341.55|15
1730633650000|2024-11-03 11:34:10|343.55|341.85|343.55|341.85|343.57|341.87|343.51|341.81|11
1730633660000|2024-11-03 11:34:20|343.54|341.84|343.53|341.83|343.57|341.87|343.26|341.56|9
1730633670000|2024-11-03 11:34:30|343.51|341.81|343.09|341.39|343.53|341.83|343.09|341.39|11
1730633680000|2024-11-03 11:34:40|343.06|341.36|342.99|341.29|343.06|341.36|342.99|341.29|6
1730633690000|2024-11-03 11:34:50|343|341.3|343.02|341.32|343.02|341.32|342.99|341.29|4
1730633700000|2024-11-03 11:35:00|343.03|341.33|343.17|341.47|343.19|341.49|343.01|341.31|14
1730633710000|2024-11-03 11:35:10|343.13|341.43|343.15|341.45|343.17|341.47|343.13|341.43|4
1730633720000|2024-11-03 11:35:20|343.16|341.46|342.95|341.25|343.16|341.46|342.95|341.25|8
1730633730000|2024-11-03 11:35:30|342.94|341.24|342.85|341.15|342.94|341.24|342.85|341.15|4
1730633740000|2024-11-03 11:35:40|342.84|341.14|342.78|341.08|342.84|341.14|342.71|341.01|19
1730633750000|2024-11-03 11:35:50|342.92|341.22|342.86|341.16|342.94|341.24|342.86|341.16|16
1730633760000|2024-11-03 11:36:00|342.91|341.21|342.9|341.2|342.91|341.21|342.85|341.15|16
1730633770000|2024-11-03 11:36:10|342.89|341.19|342.82|341.12|342.97|341.27|342.82|341.12|22
1730633780000|2024-11-03 11:36:20|342.83|341.13|342.72|341.02|342.83|341.13|342.72|341.02|10
1730633790000|2024-11-03 11:36:30|342.84|341.14|342.73|341.03|342.84|341.14|342.73|341.03|22
1730633800000|2024-11-03 11:36:40|342.72|341.02|342.79|341.09|342.81|341.11|342.7|341|9
1730633810000|2024-11-03 11:36:50|342.82|341.12|342.75|341.05|342.86|341.16|342.75|341.05|19
1730633820000|2024-11-03 11:37:00|342.78|341.08|343|341.3|343.12|341.42|342.78|341.08|14
1730633830000|2024-11-03 11:37:10|343.01|341.31|342.94|341.24|343.01|341.31|342.92|341.22|7
1730633840000|2024-11-03 11:37:20|342.92|341.22|342.95|341.25|342.96|341.26|342.86|341.16|13
1730633850000|2024-11-03 11:37:30|342.94|341.24|342.97|341.27|342.98|341.28|342.93|341.23|7
1730633860000|2024-11-03 11:37:40|342.98|341.28|343.07|341.37|343.08|341.38|342.98|341.28|4
1730633870000|2024-11-03 11:37:50|343.06|341.36|342.96|341.26|343.06|341.36|342.91|341.21|8
1730633880000|2024-11-03 11:38:00|343.07|341.37|343.08|341.38|343.08|341.38|343.04|341.34|4
1730633890000|2024-11-03 11:38:10|343.13|341.43|343.27|341.57|343.27|341.57|343.13|341.43|3
1730633900000|2024-11-03 11:38:20|343.37|341.67|343.33|341.63|343.37|341.67|343.33|341.63|3
1730633910000|2024-11-03 11:38:30|343.32|341.62|343.29|341.59|343.33|341.63|343.25|341.55|12
1730633920000|2024-11-03 11:38:40|343.26|341.56|343.28|341.58|343.29|341.59|343.26|341.56|5
1730633930000|2024-11-03 11:38:50|343.3|341.6|343.3|341.6|343.3|341.6|343.3|341.6|1
1730633940000|2024-11-03 11:39:00|343.33|341.63|343.41|341.71|343.41|341.71|343.33|341.63|2
1730633950000|2024-11-03 11:39:10|343.38|341.68|343.41|341.71|343.41|341.71|343.38|341.68|15
1730633960000|2024-11-03 11:39:20|343.4|341.7|343.27|341.57|343.41|341.71|343.27|341.57|9
1730633970000|2024-11-03 11:39:30|343.28|341.58|343.14|341.44|343.3|341.6|343.01|341.31|20
1730633980000|2024-11-03 11:39:40|343.13|341.43|343.12|341.42|343.13|341.43|343.11|341.41|13
1730634000000|2024-11-03 11:40:00|343.13|341.43|343.26|341.56|343.26|341.56|343.13|341.43|6
1730634010000|2024-11-03 11:40:10|343.25|341.55|343.19|341.49|343.25|341.55|343.17|341.47|10
1730634020000|2024-11-03 11:40:20|343.18|341.48|343.3|341.6|343.31|341.61|343.17|341.47|9
1730634030000|2024-11-03 11:40:30|343.32|341.62|343.43|341.73|343.58|341.88|343.32|341.62|16
1730634040000|2024-11-03 11:40:40|343.41|341.71|343.31|341.61|343.42|341.72|343.3|341.6|11
1730634050000|2024-11-03 11:40:50|343.29|341.59|343.29|341.59|343.3|341.6|343.29|341.59|3
1730634060000|2024-11-03 11:41:00|343.31|341.61|343.23|341.53|343.31|341.61|343.19|341.49|15
1730634070000|2024-11-03 11:41:10|343.25|341.55|343.26|341.56|343.27|341.57|343.25|341.55|5
1730634080000|2024-11-03 11:41:20|343.25|341.55|343.21|341.51|343.25|341.55|343.21|341.51|2
1730634090000|2024-11-03 11:41:30|343.2|341.5|343.17|341.47|343.22|341.52|343.17|341.47|5
1730634100000|2024-11-03 11:41:40|343.16|341.46|342.9|341.2|343.16|341.46|342.9|341.2|11
1730634110000|2024-11-03 11:41:50|342.96|341.26|343.04|341.34|343.05|341.35|342.92|341.22|15
1730634120000|2024-11-03 11:42:00|343.11|341.41|343.15|341.45|343.18|341.48|343.03|341.33|8
1730634130000|2024-11-03 11:42:10|343.14|341.44|343.19|341.49|343.19|341.49|342.97|341.27|11
1730634140000|2024-11-03 11:42:20|343.18|341.48|343.17|341.47|343.18|341.48|343.16|341.46|4
1730634150000|2024-11-03 11:42:30|343.18|341.48|343.16|341.46|343.18|341.48|343.16|341.46|3
1730634180000|2024-11-03 11:43:00|343.17|341.47|343.55|341.85|343.56|341.86|343.17|341.47|19
1730634190000|2024-11-03 11:43:10|343.54|341.84|343.5|341.8|343.54|341.84|343.48|341.78|5
1730634200000|2024-11-03 11:43:20|343.49|341.79|343.29|341.59|343.49|341.79|343.09|341.39|13
1730634210000|2024-11-03 11:43:30|343.31|341.61|343.28|341.58|343.31|341.61|343.28|341.58|7
1730634220000|2024-11-03 11:43:40|343.26|341.56|343|341.3|343.28|341.58|343|341.3|13
1730634230000|2024-11-03 11:43:50|343.01|341.31|343.08|341.38|343.13|341.43|343|341.3|8
1730634240000|2024-11-03 11:44:00|343.07|341.37|343.01|341.31|343.09|341.39|343.01|341.31|7
1730634250000|2024-11-03 11:44:10|343.06|341.36|343.24|341.54|343.29|341.59|343|341.3|11
1730634270000|2024-11-03 11:44:30|343.23|341.53|343.01|341.31|343.23|341.53|343.01|341.31|14
1730634280000|2024-11-03 11:44:40|343.02|341.32|343.12|341.42|343.13|341.43|343.02|341.32|11
1730634290000|2024-11-03 11:44:50|343.13|341.43|342.89|341.19|343.14|341.44|342.89|341.19|11
1730634300000|2024-11-03 11:45:00|342.88|341.18|342.89|341.19|343.13|341.43|342.85|341.15|26
1730634310000|2024-11-03 11:45:10|342.96|341.26|342.86|341.16|342.96|341.26|342.86|341.16|15
1730634320000|2024-11-03 11:45:20|342.83|341.13|342.86|341.16|342.88|341.18|342.75|341.05|25
1730634330000|2024-11-03 11:45:30|342.85|341.15|342.77|341.07|342.85|341.15|342.77|341.07|17
1730634340000|2024-11-03 11:45:40|342.83|341.13|342.77|341.07|342.95|341.25|342.77|341.07|20
1730634350000|2024-11-03 11:45:50|342.78|341.08|342.95|341.25|342.95|341.25|342.78|341.08|21
1730634360000|2024-11-03 11:46:00|342.99|341.29|343.18|341.48|343.24|341.54|342.97|341.27|16
1730634370000|2024-11-03 11:46:10|343.17|341.47|343.21|341.51|343.21|341.51|343.16|341.46|16
1730634380000|2024-11-03 11:46:20|343.19|341.49|343.31|341.61|343.43|341.73|343.19|341.49|19
1730634390000|2024-11-03 11:46:30|343.32|341.62|343.21|341.51|343.32|341.62|343.19|341.49|19
1730634400000|2024-11-03 11:46:40|343.2|341.5|343.23|341.53|343.24|341.54|343.18|341.48|14
1730634410000|2024-11-03 11:46:50|343.2|341.5|343.24|341.54|343.24|341.54|343.2|341.5|4
1730634420000|2024-11-03 11:47:00|343.26|341.56|343.19|341.49|343.33|341.63|343.15|341.45|21
1730634430000|2024-11-03 11:47:10|343.21|341.51|343.25|341.55|343.28|341.58|343.17|341.47|18
1730634440000|2024-11-03 11:47:20|343.24|341.54|343.29|341.59|343.29|341.59|343.24|341.54|8
1730634450000|2024-11-03 11:47:30|343.31|341.61|343.17|341.47|343.31|341.61|343.16|341.46|14
1730634460000|2024-11-03 11:47:40|343.16|341.46|343.08|341.38|343.16|341.46|343.08|341.38|16
1730634470000|2024-11-03 11:47:50|343.07|341.37|343.08|341.38|343.09|341.39|343.07|341.37|12
1730634480000|2024-11-03 11:48:00|343.07|341.37|342.95|341.25|343.07|341.37|342.9|341.2|18
1730634490000|2024-11-03 11:48:10|342.92|341.22|342.64|340.94|343|341.3|342.64|340.94|21
1730634500000|2024-11-03 11:48:20|342.63|340.93|342.52|340.82|342.63|340.93|342.5|340.8|25
1730634510000|2024-11-03 11:48:30|342.56|340.86|342.54|340.84|342.6|340.9|342.53|340.83|17
1730634520000|2024-11-03 11:48:40|342.55|340.85|342.56|340.86|342.56|340.86|342.45|340.75|16
1730634530000|2024-11-03 11:48:50|342.55|340.85|342.47|340.77|342.55|340.85|342.45|340.75|15
1730634540000|2024-11-03 11:49:00|342.48|340.78|342.34|340.64|342.48|340.78|342.34|340.64|18
1730634550000|2024-11-03 11:49:10|342.32|340.62|342.16|340.46|342.33|340.63|342.15|340.45|24
1730634560000|2024-11-03 11:49:20|342.18|340.48|342.49|340.79|342.49|340.79|342.18|340.48|13
1730634570000|2024-11-03 11:49:30|342.51|340.81|342.5|340.8|342.54|340.84|342.47|340.77|14
1730634580000|2024-11-03 11:49:40|342.51|340.81|342.71|341.01|342.82|341.12|342.51|340.81|18
1730634590000|2024-11-03 11:49:50|342.72|341.02|342.72|341.02|342.73|341.03|342.67|340.97|17
1730634600000|2024-11-03 11:50:00|342.73|341.03|342.77|341.07|342.8|341.1|342.73|341.03|12
1730634610000|2024-11-03 11:50:10|342.78|341.08|342.64|340.94|342.78|341.08|342.64|340.94|9
1730634620000|2024-11-03 11:50:20|342.66|340.96|342.69|340.99|342.72|341.02|342.6|340.9|15
1730634630000|2024-11-03 11:50:30|342.68|340.98|342.6|340.9|342.69|340.99|342.57|340.87|12
1730634640000|2024-11-03 11:50:40|342.61|340.91|342.63|340.93|342.66|340.96|342.61|340.91|10
1730634650000|2024-11-03 11:50:50|342.6|340.9|342.54|340.84|342.6|340.9|342.53|340.83|16
1730634660000|2024-11-03 11:51:00|342.53|340.83|342.57|340.87|342.62|340.92|342.52|340.82|10
1730634670000|2024-11-03 11:51:10|342.58|340.88|342.65|340.95|342.65|340.95|342.57|340.87|11
1730634680000|2024-11-03 11:51:20|342.67|340.97|342.62|340.92|342.67|340.97|342.55|340.85|13
1730634690000|2024-11-03 11:51:30|342.58|340.88|342.53|340.83|342.58|340.88|342.51|340.81|11
1730634700000|2024-11-03 11:51:40|342.52|340.82|342.39|340.69|342.52|340.82|342.38|340.68|12
1730634710000|2024-11-03 11:51:50|342.38|340.68|342.53|340.83|342.53|340.83|342.33|340.63|13
1730634720000|2024-11-03 11:52:00|342.52|340.82|342.62|340.92|342.69|340.99|342.52|340.82|15
1730634730000|2024-11-03 11:52:10|342.61|340.91|342.59|340.89|342.64|340.94|342.54|340.84|15
1730634740000|2024-11-03 11:52:20|342.58|340.88|342.49|340.79|342.58|340.88|342.49|340.79|17
1730634750000|2024-11-03 11:52:30|342.44|340.74|342.4|340.7|342.44|340.74|342.39|340.69|13
1730634770000|2024-11-03 11:52:50|342.42|340.72|342.51|340.81|342.52|340.82|342.4|340.7|10
1730634780000|2024-11-03 11:53:00|342.5|340.8|342.37|340.67|342.5|340.8|342.3|340.6|16
1730634790000|2024-11-03 11:53:10|342.38|340.68|342.3|340.6|342.4|340.7|342.3|340.6|18
1730634800000|2024-11-03 11:53:20|342.32|340.62|342.18|340.48|342.32|340.62|342.18|340.48|12
1730634810000|2024-11-03 11:53:30|342.17|340.47|342.16|340.46|342.19|340.49|342.16|340.46|10
1730634820000|2024-11-03 11:53:40|342.15|340.45|342.15|340.45|342.15|340.45|342.14|340.44|5
1730634830000|2024-11-03 11:53:50|342.14|340.44|342.11|340.41|342.14|340.44|342.09|340.39|14
1730634840000|2024-11-03 11:54:00|342.1|340.4|342.09|340.39|342.1|340.4|342.07|340.37|5
1730634850000|2024-11-03 11:54:10|342.13|340.43|342.3|340.6|342.31|340.61|342.13|340.43|13
1730634860000|2024-11-03 11:54:20|342.29|340.59|342.22|340.52|342.3|340.6|342.17|340.47|14
1730634870000|2024-11-03 11:54:30|342.21|340.51|342.22|340.52|342.25|340.55|342.21|340.51|6
1730634880000|2024-11-03 11:54:40|342.21|340.51|342.34|340.64|342.37|340.67|342.21|340.51|11
1730634890000|2024-11-03 11:54:50|342.33|340.63|342.33|340.63|342.34|340.64|342.32|340.62|5
1730634900000|2024-11-03 11:55:00|342.23|340.53|342.3|340.6|342.31|340.61|342.2|340.5|10
1730634910000|2024-11-03 11:55:10|342.29|340.59|342.29|340.59|342.29|340.59|342.27|340.57|10
1730634920000|2024-11-03 11:55:20|342.28|340.58|342.31|340.61|342.31|340.61|342.27|340.57|8
1730634930000|2024-11-03 11:55:30|342.32|340.62|342.37|340.67|342.42|340.72|342.32|340.62|10
1730634940000|2024-11-03 11:55:40|342.39|340.69|342.55|340.85|342.61|340.91|342.37|340.67|16
1730634950000|2024-11-03 11:55:50|342.56|340.86|342.53|340.83|342.57|340.87|342.48|340.78|14
1730634960000|2024-11-03 11:56:00|342.56|340.86|342.59|340.89|342.6|340.9|342.54|340.84|11
1730634970000|2024-11-03 11:56:10|342.58|340.88|342.6|340.9|342.6|340.9|342.56|340.86|13
1730634980000|2024-11-03 11:56:20|342.59|340.89|342.49|340.79|342.59|340.89|342.49|340.79|7
1730634990000|2024-11-03 11:56:30|342.6|340.9|342.65|340.95|342.7|341|342.6|340.9|11
1730635000000|2024-11-03 11:56:40|342.66|340.96|342.61|340.91|342.66|340.96|342.61|340.91|6
1730635010000|2024-11-03 11:56:50|342.63|340.93|342.59|340.89|342.63|340.93|342.58|340.88|14
1730635020000|2024-11-03 11:57:00|342.58|340.88|342.51|340.81|342.59|340.89|342.51|340.81|9
1730635030000|2024-11-03 11:57:10|342.53|340.83|342.53|340.83|342.54|340.84|342.52|340.82|6
1730635040000|2024-11-03 11:57:20|342.51|340.81|342.64|340.94|342.64|340.94|342.49|340.79|15
1730635050000|2024-11-03 11:57:30|342.65|340.95|342.59|340.89|342.65|340.95|342.59|340.89|8
1730635060000|2024-11-03 11:57:40|342.6|340.9|342.47|340.77|342.6|340.9|342.47|340.77|15
1730635070000|2024-11-03 11:57:50|342.46|340.76|342.53|340.83|342.54|340.84|342.46|340.76|10
1730635080000|2024-11-03 11:58:00|342.52|340.82|342.52|340.82|342.53|340.83|342.51|340.81|5
1730635090000|2024-11-03 11:58:10|342.51|340.81|342.34|340.64|342.51|340.81|342.32|340.62|15
1730635100000|2024-11-03 11:58:20|342.33|340.63|342.34|340.64|342.36|340.66|342.33|340.63|11
1730635120000|2024-11-03 11:58:40|342.33|340.63|342.25|340.55|342.34|340.64|342.25|340.55|14
1730635130000|2024-11-03 11:58:50|342.24|340.54|342.08|340.38|342.25|340.55|342.08|340.38|6
1730635140000|2024-11-03 11:59:00|342.07|340.37|342.07|340.37|342.07|340.37|342.07|340.37|1
1730635150000|2024-11-03 11:59:10|342.06|340.36|342.03|340.33|342.06|340.36|342.03|340.33|7
1730635160000|2024-11-03 11:59:20|342.02|340.32|341.74|340.04|342.02|340.32|341.71|340.01|7
1730635180000|2024-11-03 11:59:40|341.76|340.06|341.93|340.23|341.93|340.23|341.76|340.06|6
1730635190000|2024-11-03 11:59:50|341.92|340.22|341.92|340.22|341.92|340.22|341.91|340.21|3
1730635200000|2024-11-03 12:00:00|341.94|340.24|341.98|340.28|342.02|340.32|341.92|340.22|13
1730635210000|2024-11-03 12:00:10|341.96|340.26|342.27|340.57|342.33|340.63|341.96|340.26|16
1730635220000|2024-11-03 12:00:20|342.32|340.62|342.04|340.34|342.38|340.68|342.04|340.34|28
1730635230000|2024-11-03 12:00:30|342.02|340.32|342.14|340.44|342.14|340.44|342.02|340.32|13
1730635240000|2024-11-03 12:00:40|342.13|340.43|342.17|340.47|342.21|340.51|342.13|340.43|13
1730635250000|2024-11-03 12:00:50|342.18|340.48|342.33|340.63|342.39|340.69|342.18|340.48|13
1730635260000|2024-11-03 12:01:00|342.32|340.62|342.33|340.63|342.37|340.67|342.31|340.61|14
1730635270000|2024-11-03 12:01:10|342.34|340.64|342.24|340.54|342.34|340.64|342.21|340.51|11
1730635280000|2024-11-03 12:01:20|342.28|340.58|342.36|340.66|342.38|340.68|342.28|340.58|12
1730635290000|2024-11-03 12:01:30|342.35|340.65|342.48|340.78|342.48|340.78|342.35|340.65|11
1730635300000|2024-11-03 12:01:40|342.5|340.8|342.6|340.9|342.6|340.9|342.5|340.8|5
1730635310000|2024-11-03 12:01:50|342.59|340.89|342.59|340.89|342.59|340.89|342.58|340.88|5
1730635320000|2024-11-03 12:02:00|342.6|340.9|342.62|340.92|342.62|340.92|342.6|340.9|2
1730635330000|2024-11-03 12:02:10|342.6|340.9|342.6|340.9|342.6|340.9|342.58|340.88|4
1730635340000|2024-11-03 12:02:20|342.59|340.89|342.7|341|342.7|341|342.59|340.89|4
1730635350000|2024-11-03 12:02:30|342.76|341.06|342.77|341.07|342.8|341.1|342.76|341.06|8
1730635360000|2024-11-03 12:02:40|342.76|341.06|342.6|340.9|342.76|341.06|342.6|340.9|10
1730635370000|2024-11-03 12:02:50|342.59|340.89|342.61|340.91|342.64|340.94|342.59|340.89|8
1730635380000|2024-11-03 12:03:00|342.59|340.89|342.54|340.84|342.59|340.89|342.54|340.84|9
1730635390000|2024-11-03 12:03:10|342.53|340.83|342.45|340.75|342.53|340.83|342.45|340.75|7
1730635400000|2024-11-03 12:03:20|342.44|340.74|342.38|340.68|342.44|340.74|342.27|340.57|12
1730635410000|2024-11-03 12:03:30|342.39|340.69|342.4|340.7|342.4|340.7|342.39|340.69|2
1730635420000|2024-11-03 12:03:40|342.39|340.69|342.38|340.68|342.39|340.69|342.38|340.68|2
1730635440000|2024-11-03 12:04:00|342.37|340.67|342.37|340.67|342.37|340.67|342.37|340.67|1
1730635450000|2024-11-03 12:04:10|342.36|340.66|342.01|340.31|342.37|340.67|342.01|340.31|18
1730635460000|2024-11-03 12:04:20|342|340.3|341.98|340.28|342.05|340.35|341.98|340.28|13
1730635470000|2024-11-03 12:04:30|341.97|340.27|341.98|340.28|341.98|340.28|341.95|340.25|4
1730635480000|2024-11-03 12:04:40|341.99|340.29|342.16|340.46|342.18|340.48|341.99|340.29|7
1730635490000|2024-11-03 12:04:50|342.18|340.48|342.14|340.44|342.18|340.48|342.14|340.44|3
1730635500000|2024-11-03 12:05:00|342.15|340.45|342.34|340.64|342.44|340.74|342.15|340.45|14
1730635510000|2024-11-03 12:05:10|342.33|340.63|342.32|340.62|342.35|340.65|342.32|340.62|3
1730635530000|2024-11-03 12:05:30|342.2|340.5|342.12|340.42|342.2|340.5|342.12|340.42|5
1730635540000|2024-11-03 12:05:40|342.03|340.33|341.99|340.29|342.03|340.33|341.94|340.24|13
1730635550000|2024-11-03 12:05:50|341.97|340.27|341.97|340.27|342.01|340.31|341.96|340.26|18
1730635560000|2024-11-03 12:06:00|341.96|340.26|342.14|340.44|342.14|340.44|341.95|340.25|16
1730635570000|2024-11-03 12:06:10|342.15|340.45|342.21|340.51|342.25|340.55|342.15|340.45|11
1730635580000|2024-11-03 12:06:20|342.29|340.59|342.43|340.73|342.44|340.74|342.29|340.59|10
1730635590000|2024-11-03 12:06:30|342.42|340.72|342.36|340.66|342.43|340.73|342.33|340.63|11
1730635600000|2024-11-03 12:06:40|342.35|340.65|342.33|340.63|342.36|340.66|342.33|340.63|7
1730635610000|2024-11-03 12:06:50|342.34|340.64|342.33|340.63|342.34|340.64|342.3|340.6|6
1730635620000|2024-11-03 12:07:00|342.32|340.62|342.33|340.63|342.41|340.71|342.32|340.62|9
1730635630000|2024-11-03 12:07:10|342.34|340.64|342.27|340.57|342.34|340.64|342.25|340.55|16
1730635640000|2024-11-03 12:07:20|342.26|340.56|342.23|340.53|342.27|340.57|342.22|340.52|12
1730635650000|2024-11-03 12:07:30|342.25|340.55|342.1|340.4|342.26|340.56|342.1|340.4|18
1730635660000|2024-11-03 12:07:40|342.14|340.44|342.1|340.4|342.14|340.44|342.1|340.4|5
1730635670000|2024-11-03 12:07:50|342.09|340.39|342.09|340.39|342.09|340.39|342.09|340.39|1
1730635680000|2024-11-03 12:08:00|342.1|340.4|342.1|340.4|342.1|340.4|342.09|340.39|11
1730635690000|2024-11-03 12:08:10|342.09|340.39|342.4|340.7|342.4|340.7|342.08|340.38|13
1730635700000|2024-11-03 12:08:20|342.43|340.73|342.34|340.64|342.52|340.82|342.32|340.62|16
1730635710000|2024-11-03 12:08:30|342.33|340.63|342.43|340.73|342.43|340.73|342.33|340.63|5
1730635730000|2024-11-03 12:08:50|342.46|340.76|342.69|340.99|342.7|341|342.46|340.76|6
1730635740000|2024-11-03 12:09:00|342.68|340.98|342.46|340.76|342.68|340.98|342.46|340.76|14
1730635750000|2024-11-03 12:09:10|342.45|340.75|342.45|340.75|342.45|340.75|342.41|340.71|11
1730635760000|2024-11-03 12:09:20|342.44|340.74|342.39|340.69|342.44|340.74|342.35|340.65|11
1730635770000|2024-11-03 12:09:30|342.37|340.67|342.36|340.66|342.38|340.68|342.36|340.66|6
1730635780000|2024-11-03 12:09:40|342.35|340.65|342.35|340.65|342.36|340.66|342.35|340.65|5
1730635800000|2024-11-03 12:10:00|342.31|340.61|342.25|340.55|342.31|340.61|342.24|340.54|10
1730635810000|2024-11-03 12:10:10|342.24|340.54|342.26|340.56|342.26|340.56|342.2|340.5|17
1730635820000|2024-11-03 12:10:20|342.35|340.65|342.27|340.57|342.44|340.74|342.27|340.57|17
1730635830000|2024-11-03 12:10:30|342.28|340.58|342.36|340.66|342.36|340.66|342.28|340.58|7
1730635840000|2024-11-03 12:10:40|342.4|340.7|342.4|340.7|342.41|340.71|342.4|340.7|3
1730635850000|2024-11-03 12:10:50|342.39|340.69|342.25|340.55|342.39|340.69|342.25|340.55|13
1730635860000|2024-11-03 12:11:00|342.24|340.54|342.2|340.5|342.25|340.55|342.19|340.49|18
1730635870000|2024-11-03 12:11:10|342.19|340.49|342.19|340.49|342.22|340.52|342.19|340.49|8
1730635880000|2024-11-03 12:11:20|342.18|340.48|342.2|340.5|342.21|340.51|342.18|340.48|12
1730635890000|2024-11-03 12:11:30|342.19|340.49|342.18|340.48|342.19|340.49|342.18|340.48|10
1730635900000|2024-11-03 12:11:40|342.12|340.42|341.98|340.28|342.12|340.42|341.97|340.27|16
1730635910000|2024-11-03 12:11:50|341.97|340.27|341.7|340|341.97|340.27|341.68|339.98|19
1730635920000|2024-11-03 12:12:00|341.69|339.99|341.84|340.14|341.86|340.16|341.69|339.99|22
1730635930000|2024-11-03 12:12:10|341.83|340.13|341.88|340.18|341.88|340.18|341.78|340.08|13
1730635940000|2024-11-03 12:12:20|341.87|340.17|341.85|340.15|341.87|340.17|341.83|340.13|3
1730635950000|2024-11-03 12:12:30|341.87|340.17|341.89|340.19|341.89|340.19|341.87|340.17|2
1730635960000|2024-11-03 12:12:40|341.92|340.22|341.95|340.25|341.97|340.27|341.92|340.22|7
1730635970000|2024-11-03 12:12:50|341.93|340.23|341.82|340.12|341.93|340.23|341.8|340.1|8
1730635980000|2024-11-03 12:13:00|341.81|340.11|341.8|340.1|341.82|340.12|341.8|340.1|4
1730635990000|2024-11-03 12:13:10|341.82|340.12|341.81|340.11|341.82|340.12|341.81|340.11|2
1730636000000|2024-11-03 12:13:20|341.8|340.1|341.81|340.11|341.81|340.11|341.8|340.1|2
1730636010000|2024-11-03 12:13:30|341.8|340.1|341.77|340.07|341.8|340.1|341.76|340.06|5
1730636020000|2024-11-03 12:13:40|341.76|340.06|341.75|340.05|341.8|340.1|341.74|340.04|8
1730636030000|2024-11-03 12:13:50|341.74|340.04|341.73|340.03|341.74|340.04|341.73|340.03|4
1730636040000|2024-11-03 12:14:00|341.74|340.04|341.77|340.07|341.77|340.07|341.74|340.04|5
1730636050000|2024-11-03 12:14:10|341.84|340.14|341.9|340.2|341.9|340.2|341.84|340.14|3
1730636070000|2024-11-03 12:14:30|341.89|340.19|341.87|340.17|341.89|340.19|341.85|340.15|7
1730636080000|2024-11-03 12:14:40|341.86|340.16|341.85|340.15|341.86|340.16|341.84|340.14|4
1730636090000|2024-11-03 12:14:50|341.86|340.16|341.86|340.16|341.86|340.16|341.86|340.16|1
1730636100000|2024-11-03 12:15:00|341.96|340.26|342.04|340.34|342.12|340.42|341.96|340.26|15
1730636110000|2024-11-03 12:15:10|342.03|340.33|341.97|340.27|342.03|340.33|341.96|340.26|12
1730636120000|2024-11-03 12:15:20|341.96|340.26|341.92|340.22|341.97|340.27|341.92|340.22|13
1730636130000|2024-11-03 12:15:30|341.93|340.23|341.82|340.12|341.95|340.25|341.8|340.1|17
1730636140000|2024-11-03 12:15:40|341.8|340.1|341.81|340.11|341.83|340.13|341.8|340.1|7
1730636150000|2024-11-03 12:15:50|341.79|340.09|341.73|340.03|341.8|340.1|341.69|339.99|11
1730636160000|2024-11-03 12:16:00|341.75|340.05|341.71|340.01|341.75|340.05|341.65|339.95|16
1730636170000|2024-11-03 12:16:10|341.7|340|341.77|340.07|341.77|340.07|341.7|340|7
1730636180000|2024-11-03 12:16:20|341.86|340.16|342|340.3|342.02|340.32|341.86|340.16|8
1730636190000|2024-11-03 12:16:30|341.98|340.28|341.95|340.25|341.98|340.28|341.95|340.25|5
1730636200000|2024-11-03 12:16:40|341.92|340.22|341.9|340.2|341.92|340.22|341.9|340.2|2
1730636210000|2024-11-03 12:16:50|341.97|340.27|342.03|340.33|342.03|340.33|341.97|340.27|5
1730636230000|2024-11-03 12:17:10|342.02|340.32|342.01|340.31|342.02|340.32|342|340.3|5
1730636240000|2024-11-03 12:17:20|342.02|340.32|342.03|340.33|342.03|340.33|342.02|340.32|2
1730636280000|2024-11-03 12:18:00|342.02|340.32|341.99|340.29|342.02|340.32|341.99|340.29|4
1730636290000|2024-11-03 12:18:10|342|340.3|341.9|340.2|342|340.3|341.9|340.2|7
1730636300000|2024-11-03 12:18:20|341.88|340.18|341.91|340.21|341.93|340.23|341.88|340.18|17
1730636310000|2024-11-03 12:18:30|341.9|340.2|341.82|340.12|341.9|340.2|341.81|340.11|12
1730636320000|2024-11-03 12:18:40|341.81|340.11|341.81|340.11|341.81|340.11|341.8|340.1|5
1730636330000|2024-11-03 12:18:50|341.8|340.1|341.8|340.1|341.81|340.11|341.8|340.1|3
1730636340000|2024-11-03 12:19:00|341.79|340.09|341.76|340.06|341.81|340.11|341.71|340.01|15
1730636350000|2024-11-03 12:19:10|341.78|340.08|341.79|340.09|341.79|340.09|341.78|340.08|6
1730636360000|2024-11-03 12:19:20|341.76|340.06|341.61|339.91|341.76|340.06|341.61|339.91|15
1730636370000|2024-11-03 12:19:30|341.63|339.93|341.63|339.93|341.64|339.94|341.61|339.91|10
1730636380000|2024-11-03 12:19:40|341.62|339.92|341.62|339.92|341.62|339.92|341.61|339.91|5
1730636390000|2024-11-03 12:19:50|341.61|339.91|341.55|339.85|341.62|339.92|341.55|339.85|7
1730636400000|2024-11-03 12:20:00|341.58|339.88|341.61|339.91|341.61|339.91|341.55|339.85|9
1730636420000|2024-11-03 12:20:20|341.69|339.99|341.78|340.08|341.78|340.08|341.69|339.99|3
1730636440000|2024-11-03 12:20:40|341.75|340.05|341.69|339.99|341.75|340.05|341.68|339.98|9
1730636450000|2024-11-03 12:20:50|341.7|340|341.7|340|341.73|340.03|341.66|339.96|15
1730636460000|2024-11-03 12:21:00|341.69|339.99|341.69|339.99|341.74|340.04|341.68|339.98|9
1730636470000|2024-11-03 12:21:10|341.68|339.98|341.65|339.95|341.69|339.99|341.64|339.94|14
1730636480000|2024-11-03 12:21:20|341.66|339.96|341.78|340.08|341.78|340.08|341.66|339.96|4
1730636520000|2024-11-03 12:22:00|341.79|340.09|342.08|340.38|342.13|340.43|341.79|340.09|9
1730636530000|2024-11-03 12:22:10|342.06|340.36|342.09|340.39|342.1|340.4|342.06|340.36|11
1730636550000|2024-11-03 12:22:30|342.08|340.38|342.08|340.38|342.08|340.38|342.08|340.38|1
1730636560000|2024-11-03 12:22:40|342.07|340.37|342.07|340.37|342.07|340.37|342.06|340.36|5
1730636570000|2024-11-03 12:22:50|342.06|340.36|342.06|340.36|342.07|340.37|342.06|340.36|3
1730636580000|2024-11-03 12:23:00|342.07|340.37|341.87|340.17|342.07|340.37|341.87|340.17|20
1730636590000|2024-11-03 12:23:10|341.83|340.13|341.95|340.25|341.95|340.25|341.82|340.12|14
1730636600000|2024-11-03 12:23:20|341.96|340.26|341.96|340.26|341.96|340.26|341.96|340.26|1
1730636610000|2024-11-03 12:23:30|341.94|340.24|341.96|340.26|341.96|340.26|341.93|340.23|11
1730636620000|2024-11-03 12:23:40|342.01|340.31|342.07|340.37|342.07|340.37|342.01|340.31|11
1730636650000|2024-11-03 12:24:10|342.06|340.36|342.06|340.36|342.06|340.36|342.05|340.35|5
1730636660000|2024-11-03 12:24:20|342.01|340.31|341.83|340.13|342.01|340.31|341.82|340.12|14
1730636670000|2024-11-03 12:24:30|341.82|340.12|341.84|340.14|341.84|340.14|341.8|340.1|6
1730636680000|2024-11-03 12:24:40|341.82|340.12|341.85|340.15|341.85|340.15|341.81|340.11|8
1730636690000|2024-11-03 12:24:50|341.82|340.12|341.83|340.13|341.83|340.13|341.82|340.12|2
1730636700000|2024-11-03 12:25:00|341.84|340.14|341.9|340.2|341.9|340.2|341.83|340.13|5
1730636710000|2024-11-03 12:25:10|341.88|340.18|341.93|340.23|341.93|340.23|341.88|340.18|5
1730636720000|2024-11-03 12:25:20|341.91|340.21|341.83|340.13|341.91|340.21|341.83|340.13|21
1730636730000|2024-11-03 12:25:30|341.84|340.14|341.85|340.15|341.85|340.15|341.84|340.14|2
1730636770000|2024-11-03 12:26:10|341.93|340.23|342.21|340.51|342.21|340.51|341.93|340.23|8
1730636780000|2024-11-03 12:26:20|342.22|340.52|342.22|340.52|342.29|340.59|342.21|340.51|16
1730636790000|2024-11-03 12:26:30|342.21|340.51|342.1|340.4|342.22|340.52|342.1|340.4|14
1730636800000|2024-11-03 12:26:40|342.09|340.39|342.11|340.41|342.12|340.42|342.09|340.39|11
1730636810000|2024-11-03 12:26:50|342.12|340.42|342.25|340.55|342.25|340.55|342.12|340.42|5
1730636820000|2024-11-03 12:27:00|342.33|340.63|342.4|340.7|342.41|340.71|342.33|340.63|10
1730636830000|2024-11-03 12:27:10|342.41|340.71|342.49|340.79|342.49|340.79|342.38|340.68|22
1730636840000|2024-11-03 12:27:20|342.5|340.8|342.74|341.04|342.74|341.04|342.5|340.8|11
1730636850000|2024-11-03 12:27:30|342.75|341.05|342.74|341.04|342.75|341.05|342.69|340.99|12
1730636860000|2024-11-03 12:27:40|342.75|341.05|343|341.3|343.02|341.32|342.75|341.05|13
1730636870000|2024-11-03 12:27:50|342.99|341.29|343|341.3|343.02|341.32|342.98|341.28|9
1730636880000|2024-11-03 12:28:00|342.96|341.26|343.03|341.33|343.03|341.33|342.96|341.26|8
1730636890000|2024-11-03 12:28:10|343.02|341.32|343.02|341.32|343.03|341.33|343.02|341.32|3
1730636900000|2024-11-03 12:28:20|343.04|341.34|343.08|341.38|343.09|341.39|343.04|341.34|4
1730636910000|2024-11-03 12:28:30|343.06|341.36|343.1|341.4|343.1|341.4|343.05|341.35|7
1730636920000|2024-11-03 12:28:40|343.09|341.39|343.09|341.39|343.09|341.39|343.08|341.38|3
1730636930000|2024-11-03 12:28:50|343.08|341.38|343.1|341.4|343.1|341.4|343.08|341.38|3
1730636940000|2024-11-03 12:29:00|343.09|341.39|343.07|341.37|343.09|341.39|343.07|341.37|5
1730636950000|2024-11-03 12:29:10|343.06|341.36|343.07|341.37|343.08|341.38|343.06|341.36|4
1730636960000|2024-11-03 12:29:20|343.08|341.38|343.07|341.37|343.09|341.39|343.06|341.36|6
1730636970000|2024-11-03 12:29:30|343.08|341.38|343.08|341.38|343.09|341.39|343.07|341.37|13
1730636980000|2024-11-03 12:29:40|343.09|341.39|343.09|341.39|343.09|341.39|343.07|341.37|6
1730636990000|2024-11-03 12:29:50|343.08|341.38|343.09|341.39|343.09|341.39|343.08|341.38|4
1730637000000|2024-11-03 12:30:00|343.1|341.4|343.09|341.39|343.1|341.4|343.08|341.38|6
1730637010000|2024-11-03 12:30:10|343.08|341.38|342.89|341.19|343.08|341.38|342.84|341.14|13
1730637020000|2024-11-03 12:30:20|342.88|341.18|342.86|341.16|342.88|341.18|342.84|341.14|9
1730637030000|2024-11-03 12:30:30|342.85|341.15|342.83|341.13|342.86|341.16|342.83|341.13|5
1730637040000|2024-11-03 12:30:40|342.82|341.12|342.79|341.09|342.84|341.14|342.79|341.09|7
1730637050000|2024-11-03 12:30:50|342.78|341.08|342.69|340.99|342.78|341.08|342.68|340.98|8
1730637060000|2024-11-03 12:31:00|342.7|341|342.7|341|342.7|341|342.69|340.99|3
1730637070000|2024-11-03 12:31:10|342.69|340.99|342.64|340.94|342.7|341|342.64|340.94|15
1730637080000|2024-11-03 12:31:20|342.67|340.97|342.66|340.96|342.67|340.97|342.65|340.95|9
1730637090000|2024-11-03 12:31:30|342.65|340.95|342.5|340.8|342.65|340.95|342.5|340.8|13
1730637100000|2024-11-03 12:31:40|342.49|340.79|342.45|340.75|342.49|340.79|342.43|340.73|10
1730637110000|2024-11-03 12:31:50|342.44|340.74|342.4|340.7|342.44|340.74|342.39|340.69|8
1730637120000|2024-11-03 12:32:00|342.39|340.69|342.28|340.58|342.39|340.69|342.28|340.58|13
1730637130000|2024-11-03 12:32:10|342.27|340.57|342.33|340.63|342.33|340.63|342.26|340.56|11
1730637140000|2024-11-03 12:32:20|342.31|340.61|342.34|340.64|342.34|340.64|342.31|340.61|3
1730637170000|2024-11-03 12:32:50|342.32|340.62|342.29|340.59|342.32|340.62|342.26|340.56|5
1730637180000|2024-11-03 12:33:00|342.28|340.58|342.29|340.59|342.29|340.59|342.28|340.58|6
1730637190000|2024-11-03 12:33:10|342.28|340.58|342.18|340.48|342.29|340.59|342.13|340.43|14
1730637200000|2024-11-03 12:33:20|342.16|340.46|342.15|340.45|342.17|340.47|342.14|340.44|6
1730637210000|2024-11-03 12:33:30|342.16|340.46|342.34|340.64|342.34|340.64|342.16|340.46|9
1730637220000|2024-11-03 12:33:40|342.35|340.65|342.25|340.55|342.37|340.67|342.25|340.55|15
1730637230000|2024-11-03 12:33:50|342.24|340.54|342.25|340.55|342.28|340.58|342.24|340.54|12
1730637240000|2024-11-03 12:34:00|342.24|340.54|342.18|340.48|342.24|340.54|342.17|340.47|12
1730637250000|2024-11-03 12:34:10|342.17|340.47|342.23|340.53|342.24|340.54|342.17|340.47|11
1730637260000|2024-11-03 12:34:20|342.22|340.52|342.19|340.49|342.22|340.52|342.18|340.48|9
1730637270000|2024-11-03 12:34:30|342.2|340.5|342.17|340.47|342.21|340.51|342.17|340.47|6
1730637300000|2024-11-03 12:35:00|342.29|340.59|342.38|340.68|342.38|340.68|342.29|340.59|3
1730637310000|2024-11-03 12:35:10|342.37|340.67|342.37|340.67|342.38|340.68|342.36|340.66|8
1730637320000|2024-11-03 12:35:20|342.38|340.68|342.44|340.74|342.44|340.74|342.38|340.68|2
1730637330000|2024-11-03 12:35:30|342.43|340.73|342.39|340.69|342.44|340.74|342.37|340.67|11
1730637340000|2024-11-03 12:35:40|342.38|340.68|342.42|340.72|342.42|340.72|342.38|340.68|6
1730637350000|2024-11-03 12:35:50|342.41|340.71|342.41|340.71|342.42|340.72|342.4|340.7|4
1730637360000|2024-11-03 12:36:00|342.42|340.72|342.46|340.76|342.49|340.79|342.42|340.72|7
1730637370000|2024-11-03 12:36:10|342.48|340.78|342.49|340.79|342.5|340.8|342.48|340.78|6
1730637390000|2024-11-03 12:36:30|342.48|340.78|342.45|340.75|342.48|340.78|342.44|340.74|10
1730637400000|2024-11-03 12:36:40|342.47|340.77|342.49|340.79|342.49|340.79|342.47|340.77|2
1730637410000|2024-11-03 12:36:50|342.52|340.82|342.59|340.89|342.59|340.89|342.52|340.82|2
1730637450000|2024-11-03 12:37:30|342.57|340.87|342.57|340.87|342.57|340.87|342.57|340.87|1
1730637460000|2024-11-03 12:37:40|342.58|340.88|342.58|340.88|342.58|340.88|342.57|340.87|13
1730637470000|2024-11-03 12:37:50|342.57|340.87|342.58|340.88|342.58|340.88|342.57|340.87|2
1730637480000|2024-11-03 12:38:00|342.56|340.86|342.48|340.78|342.56|340.86|342.47|340.77|12
1730637490000|2024-11-03 12:38:10|342.49|340.79|342.62|340.92|342.62|340.92|342.49|340.79|6
1730637500000|2024-11-03 12:38:20|342.66|340.96|342.71|341.01|342.75|341.05|342.66|340.96|4
1730637510000|2024-11-03 12:38:30|342.65|340.95|342.6|340.9|342.66|340.96|342.6|340.9|14
1730637520000|2024-11-03 12:38:40|342.62|340.92|342.5|340.8|342.62|340.92|342.48|340.78|12
1730637530000|2024-11-03 12:38:50|342.49|340.79|342.48|340.78|342.49|340.79|342.48|340.78|2
1730637540000|2024-11-03 12:39:00|342.47|340.77|342.53|340.83|342.53|340.83|342.46|340.76|7
1730637550000|2024-11-03 12:39:10|342.52|340.82|342.52|340.82|342.52|340.82|342.52|340.82|1
1730637560000|2024-11-03 12:39:20|342.5|340.8|342.49|340.79|342.52|340.82|342.48|340.78|11
1730637570000|2024-11-03 12:39:30|342.51|340.81|342.48|340.78|342.51|340.81|342.47|340.77|5
1730637580000|2024-11-03 12:39:40|342.47|340.77|342.47|340.77|342.47|340.77|342.47|340.77|1
1730637590000|2024-11-03 12:39:50|342.48|340.78|342.48|340.78|342.48|340.78|342.48|340.78|1
1730637600000|2024-11-03 12:40:00|342.49|340.79|342.56|340.86|342.61|340.91|342.49|340.79|7
1730637610000|2024-11-03 12:40:10|342.53|340.83|342.59|340.89|342.6|340.9|342.51|340.81|9
1730637620000|2024-11-03 12:40:20|342.61|340.91|342.62|340.92|342.62|340.92|342.61|340.91|2
1730637630000|2024-11-03 12:40:30|342.61|340.91|342.59|340.89|342.61|340.91|342.59|340.89|3
1730637640000|2024-11-03 12:40:40|342.61|340.91|342.48|340.78|342.61|340.91|342.48|340.78|17
1730637650000|2024-11-03 12:40:50|342.49|340.79|342.46|340.76|342.49|340.79|342.46|340.76|8
1730637660000|2024-11-03 12:41:00|342.47|340.77|342.47|340.77|342.47|340.77|342.44|340.74|6
1730637680000|2024-11-03 12:41:20|342.48|340.78|342.58|340.88|342.58|340.88|342.48|340.78|2
1730637690000|2024-11-03 12:41:30|342.57|340.87|342.48|340.78|342.57|340.87|342.48|340.78|5
1730637700000|2024-11-03 12:41:40|342.47|340.77|342.32|340.62|342.47|340.77|342.32|340.62|9
1730637710000|2024-11-03 12:41:50|342.3|340.6|342.26|340.56|342.3|340.6|342.26|340.56|5
1730637720000|2024-11-03 12:42:00|342.28|340.58|342.31|340.61|342.31|340.61|342.28|340.58|2
1730637730000|2024-11-03 12:42:10|342.33|340.63|342.34|340.64|342.34|340.64|342.33|340.63|8
1730637740000|2024-11-03 12:42:20|342.33|340.63|342.26|340.56|342.34|340.64|342.26|340.56|7
1730637750000|2024-11-03 12:42:30|342.25|340.55|342.25|340.55|342.26|340.56|342.25|340.55|5
1730637760000|2024-11-03 12:42:40|342.27|340.57|342.27|340.57|342.27|340.57|342.27|340.57|1
1730637770000|2024-11-03 12:42:50|342.31|340.61|342.29|340.59|342.31|340.61|342.29|340.59|2
1730637780000|2024-11-03 12:43:00|342.28|340.58|342.23|340.53|342.28|340.58|342.23|340.53|9
1730637790000|2024-11-03 12:43:10|342.22|340.52|342.21|340.51|342.23|340.53|342.21|340.51|4
1730637800000|2024-11-03 12:43:20|342.2|340.5|342.19|340.49|342.2|340.5|342.19|340.49|2
1730637810000|2024-11-03 12:43:30|342.18|340.48|342.13|340.43|342.18|340.48|342.12|340.42|5
1730637820000|2024-11-03 12:43:40|342.12|340.42|342.14|340.44|342.15|340.45|342.12|340.42|4
1730637830000|2024-11-03 12:43:50|342.15|340.45|342.26|340.56|342.26|340.56|342.15|340.45|4
1730637840000|2024-11-03 12:44:00|342.25|340.55|342.25|340.55|342.25|340.55|342.24|340.54|3
1730637850000|2024-11-03 12:44:10|342.26|340.56|342.26|340.56|342.27|340.57|342.26|340.56|3
1730637860000|2024-11-03 12:44:20|342.32|340.62|342.35|340.65|342.38|340.68|342.32|340.62|10
1730637870000|2024-11-03 12:44:30|342.34|340.64|342.25|340.55|342.34|340.64|342.25|340.55|6
1730637880000|2024-11-03 12:44:40|342.23|340.53|342.23|340.53|342.23|340.53|342.23|340.53|1
1730637890000|2024-11-03 12:44:50|342.22|340.52|342.17|340.47|342.24|340.54|342.17|340.47|7
1730637900000|2024-11-03 12:45:00|342.16|340.46|342.28|340.58|342.29|340.59|342.16|340.46|9
1730637910000|2024-11-03 12:45:10|342.27|340.57|342.17|340.47|342.29|340.59|342.17|340.47|14
1730637920000|2024-11-03 12:45:20|342.16|340.46|341.99|340.29|342.16|340.46|341.99|340.29|4
1730637950000|2024-11-03 12:45:50|341.98|340.28|341.94|340.24|341.98|340.28|341.94|340.24|5
1730637960000|2024-11-03 12:46:00|341.88|340.18|341.85|340.15|341.88|340.18|341.79|340.09|14
1730637970000|2024-11-03 12:46:10|341.87|340.17|342.04|340.34|342.05|340.35|341.87|340.17|6
1730637980000|2024-11-03 12:46:20|342.03|340.33|341.99|340.29|342.04|340.34|341.99|340.29|7
1730637990000|2024-11-03 12:46:30|341.98|340.28|341.98|340.28|341.99|340.29|341.97|340.27|4
1730638000000|2024-11-03 12:46:40|341.96|340.26|341.82|340.12|341.96|340.26|341.82|340.12|9
1730638010000|2024-11-03 12:46:50|341.85|340.15|341.79|340.09|341.85|340.15|341.79|340.09|8
1730638020000|2024-11-03 12:47:00|341.78|340.08|341.86|340.16|341.86|340.16|341.78|340.08|7
1730638030000|2024-11-03 12:47:10|341.89|340.19|341.87|340.17|341.91|340.21|341.87|340.17|8
1730638040000|2024-11-03 12:47:20|341.86|340.16|341.84|340.14|341.86|340.16|341.8|340.1|4
1730638050000|2024-11-03 12:47:30|341.83|340.13|341.82|340.12|341.83|340.13|341.82|340.12|2
1730638060000|2024-11-03 12:47:40|341.84|340.14|341.82|340.12|341.84|340.14|341.82|340.12|4
1730638070000|2024-11-03 12:47:50|341.83|340.13|341.73|340.03|341.83|340.13|341.73|340.03|5
1730638080000|2024-11-03 12:48:00|341.72|340.02|341.76|340.06|341.78|340.08|341.71|340.01|12
1730638090000|2024-11-03 12:48:10|341.77|340.07|341.91|340.21|341.91|340.21|341.77|340.07|8
1730638100000|2024-11-03 12:48:20|341.89|340.19|341.84|340.14|341.9|340.2|341.83|340.13|9
1730638110000|2024-11-03 12:48:30|341.83|340.13|341.84|340.14|341.84|340.14|341.83|340.13|2
1730638120000|2024-11-03 12:48:40|341.83|340.13|341.82|340.12|341.84|340.14|341.82|340.12|5
1730638130000|2024-11-03 12:48:50|341.81|340.11|341.83|340.13|341.83|340.13|341.81|340.11|3
1730638140000|2024-11-03 12:49:00|341.85|340.15|341.85|340.15|341.85|340.15|341.85|340.15|1
1730638150000|2024-11-03 12:49:10|341.86|340.16|341.94|340.24|341.94|340.24|341.86|340.16|8
1730638160000|2024-11-03 12:49:20|341.92|340.22|341.91|340.21|341.92|340.22|341.91|340.21|2
1730638170000|2024-11-03 12:49:30|341.93|340.23|341.93|340.23|341.93|340.23|341.93|340.23|1
1730638180000|2024-11-03 12:49:40|341.94|340.24|342.14|340.44|342.14|340.44|341.94|340.24|4
1730638190000|2024-11-03 12:49:50|342.13|340.43|342.12|340.42|342.13|340.43|342.12|340.42|2
1730638200000|2024-11-03 12:50:00|342.09|340.39|342.18|340.48|342.18|340.48|342.07|340.37|6
1730638210000|2024-11-03 12:50:10|342.17|340.47|342.33|340.63|342.33|340.63|342.17|340.47|10
1730638220000|2024-11-03 12:50:20|342.32|340.62|342.28|340.58|342.32|340.62|342.28|340.58|2
1730638230000|2024-11-03 12:50:30|342.27|340.57|342.26|340.56|342.27|340.57|342.26|340.56|2
1730638240000|2024-11-03 12:50:40|342.24|340.54|342.25|340.55|342.26|340.56|342.23|340.53|5
1730638250000|2024-11-03 12:50:50|342.24|340.54|342.19|340.49|342.24|340.54|342.19|340.49|6
1730638260000|2024-11-03 12:51:00|342.21|340.51|341.93|340.23|342.21|340.51|341.93|340.23|10
1730638270000|2024-11-03 12:51:10|341.91|340.21|341.9|340.2|341.91|340.21|341.88|340.18|4
1730638280000|2024-11-03 12:51:20|341.88|340.18|341.76|340.06|341.88|340.18|341.76|340.06|8
1730638290000|2024-11-03 12:51:30|341.73|340.03|341.66|339.96|341.73|340.03|341.65|339.95|10
1730638300000|2024-11-03 12:51:40|341.65|339.95|341.62|339.92|341.66|339.96|341.62|339.92|4
1730638310000|2024-11-03 12:51:50|341.61|339.91|341.58|339.88|341.61|339.91|341.56|339.86|6
1730638320000|2024-11-03 12:52:00|341.57|339.87|341.59|339.89|341.61|339.91|341.57|339.87|5
1730638330000|2024-11-03 12:52:10|341.57|339.87|341.56|339.86|341.58|339.88|341.55|339.85|10
1730638340000|2024-11-03 12:52:20|341.54|339.84|341.48|339.78|341.61|339.91|341.44|339.74|10
1730638350000|2024-11-03 12:52:30|341.47|339.77|341.4|339.7|341.49|339.79|341.4|339.7|13
1730638360000|2024-11-03 12:52:40|341.39|339.69|341.44|339.74|341.44|339.74|341.37|339.67|11
1730638370000|2024-11-03 12:52:50|341.43|339.73|341.44|339.74|341.44|339.74|341.42|339.72|8
1730638380000|2024-11-03 12:53:00|341.46|339.76|341.51|339.81|341.52|339.82|341.46|339.76|3
1730638390000|2024-11-03 12:53:10|341.49|339.79|341.3|339.6|341.5|339.8|341.3|339.6|12
1730638400000|2024-11-03 12:53:20|341.29|339.59|341.23|339.53|341.29|339.59|341.23|339.53|7
1730638410000|2024-11-03 12:53:30|341.22|339.52|341.21|339.51|341.22|339.52|341.21|339.51|2
1730638420000|2024-11-03 12:53:40|341.22|339.52|341.21|339.51|341.26|339.56|341.21|339.51|5
1730638430000|2024-11-03 12:53:50|341.19|339.49|341.16|339.46|341.19|339.49|341.16|339.46|4
1730638440000|2024-11-03 12:54:00|341.15|339.45|341.15|339.45|341.15|339.45|341.15|339.45|1
1730638450000|2024-11-03 12:54:10|341.14|339.44|341.14|339.44|341.14|339.44|341.14|339.44|1
1730638460000|2024-11-03 12:54:20|341.17|339.47|341.26|339.56|341.26|339.56|341.17|339.47|6
1730638470000|2024-11-03 12:54:30|341.3|339.6|341.62|339.92|341.62|339.92|341.3|339.6|10
1730638480000|2024-11-03 12:54:40|341.68|339.98|341.97|340.27|341.99|340.29|341.68|339.98|10
1730638490000|2024-11-03 12:54:50|342|340.3|341.95|340.25|342|340.3|341.94|340.24|15
1730638500000|2024-11-03 12:55:00|341.96|340.26|341.81|340.11|341.96|340.26|341.81|340.11|13
1730638510000|2024-11-03 12:55:10|341.83|340.13|341.96|340.26|341.99|340.29|341.81|340.11|13
1730638520000|2024-11-03 12:55:20|341.98|340.28|341.93|340.23|342|340.3|341.92|340.22|10
1730638530000|2024-11-03 12:55:30|341.91|340.21|341.89|340.19|341.92|340.22|341.88|340.18|10
1730638540000|2024-11-03 12:55:40|341.88|340.18|341.88|340.18|341.89|340.19|341.87|340.17|7
1730638550000|2024-11-03 12:55:50|341.87|340.17|341.68|339.98|341.87|340.17|341.68|339.98|13
1730638560000|2024-11-03 12:56:00|341.69|339.99|341.68|339.98|341.69|339.99|341.68|339.98|2
1730638570000|2024-11-03 12:56:10|341.67|339.97|341.63|339.93|341.67|339.97|341.57|339.87|7
1730638580000|2024-11-03 12:56:20|341.64|339.94|341.64|339.94|341.64|339.94|341.64|339.94|1
1730638590000|2024-11-03 12:56:30|341.65|339.95|341.71|340.01|341.71|340.01|341.65|339.95|3
1730638600000|2024-11-03 12:56:40|341.69|339.99|341.61|339.91|341.69|339.99|341.6|339.9|10
1730638610000|2024-11-03 12:56:50|341.57|339.87|341.6|339.9|341.6|339.9|341.56|339.86|7
1730638620000|2024-11-03 12:57:00|341.69|339.99|341.57|339.87|341.69|339.99|341.56|339.86|8
1730638630000|2024-11-03 12:57:10|341.56|339.86|341.54|339.84|341.56|339.86|341.53|339.83|6
1730638640000|2024-11-03 12:57:20|341.53|339.83|341.46|339.76|341.53|339.83|341.46|339.76|7
1730638650000|2024-11-03 12:57:30|341.45|339.75|341.46|339.76|341.46|339.76|341.45|339.75|2
1730638660000|2024-11-03 12:57:40|341.47|339.77|341.65|339.95|341.66|339.96|341.47|339.77|9
1730638670000|2024-11-03 12:57:50|341.63|339.93|341.63|339.93|341.64|339.94|341.62|339.92|7
1730638700000|2024-11-03 12:58:20|341.62|339.92|341.63|339.93|341.63|339.93|341.62|339.92|2
1730638710000|2024-11-03 12:58:30|341.64|339.94|341.38|339.68|341.64|339.94|341.38|339.68|14
1730638720000|2024-11-03 12:58:40|341.37|339.67|341.34|339.64|341.37|339.67|341.34|339.64|8
1730638730000|2024-11-03 12:58:50|341.33|339.63|341.34|339.64|341.34|339.64|341.33|339.63|2
1730638740000|2024-11-03 12:59:00|341.33|339.63|341.29|339.59|341.33|339.63|341.27|339.57|7
1730638750000|2024-11-03 12:59:10|341.28|339.58|341.34|339.64|341.35|339.65|341.28|339.58|7
1730638760000|2024-11-03 12:59:20|341.35|339.65|341.32|339.62|341.35|339.65|341.32|339.62|6
1730638770000|2024-11-03 12:59:30|341.34|339.64|341.34|339.64|341.34|339.64|341.34|339.64|1
1730638780000|2024-11-03 12:59:40|341.3|339.6|341.28|339.58|341.3|339.6|341.28|339.58|3
1730638790000|2024-11-03 12:59:50|341.29|339.59|341.26|339.56|341.29|339.59|341.26|339.56|6
1730638800000|2024-11-03 13:00:00|341.27|339.57|341.27|339.57|341.27|339.57|341.27|339.57|1
1730638820000|2024-11-03 13:00:20|341.28|339.58|341.25|339.55|341.36|339.66|341.25|339.55|11
1730638830000|2024-11-03 13:00:30|341.24|339.54|341.23|339.53|341.26|339.56|341.23|339.53|4
1730638840000|2024-11-03 13:00:40|341.22|339.52|341.22|339.52|341.23|339.53|341.22|339.52|7
1730638850000|2024-11-03 13:00:50|341.23|339.53|341.21|339.51|341.23|339.53|341.21|339.51|3
1730638860000|2024-11-03 13:01:00|341.24|339.54|341.36|339.66|341.36|339.66|341.23|339.53|5
1730638870000|2024-11-03 13:01:10|341.35|339.65|341.34|339.64|341.35|339.65|341.28|339.58|5
1730638880000|2024-11-03 13:01:20|341.33|339.63|341.38|339.68|341.39|339.69|341.33|339.63|6
1730638890000|2024-11-03 13:01:30|341.37|339.67|341.42|339.72|341.42|339.72|341.37|339.67|4
1730638900000|2024-11-03 13:01:40|341.43|339.73|341.68|339.98|341.68|339.98|341.43|339.73|10
1730638910000|2024-11-03 13:01:50|341.67|339.97|341.71|340.01|341.75|340.05|341.67|339.97|11
1730638920000|2024-11-03 13:02:00|341.7|340|341.79|340.09|341.79|340.09|341.66|339.96|9
1730638930000|2024-11-03 13:02:10|341.78|340.08|341.94|340.24|341.97|340.27|341.78|340.08|13
1730638940000|2024-11-03 13:02:20|341.95|340.25|341.92|340.22|341.95|340.25|341.9|340.2|11
1730638950000|2024-11-03 13:02:30|341.91|340.21|342|340.3|342|340.3|341.89|340.19|9
1730638960000|2024-11-03 13:02:40|341.98|340.28|341.82|340.12|341.98|340.28|341.82|340.12|10
1730638970000|2024-11-03 13:02:50|341.81|340.11|341.76|340.06|341.82|340.12|341.76|340.06|12
1730639000000|2024-11-03 13:03:20|341.74|340.04|341.55|339.85|341.74|340.04|341.55|339.85|12
1730639010000|2024-11-03 13:03:30|341.53|339.83|341.5|339.8|341.54|339.84|341.5|339.8|6
1730639020000|2024-11-03 13:03:40|341.49|339.79|341.49|339.79|341.49|339.79|341.49|339.79|1
1730639030000|2024-11-03 13:03:50|341.42|339.72|341.3|339.6|341.42|339.72|341.29|339.59|10
1730639040000|2024-11-03 13:04:00|341.31|339.61|341.28|339.58|341.32|339.62|341.28|339.58|10
1730639050000|2024-11-03 13:04:10|341.27|339.57|341.27|339.57|341.27|339.57|341.26|339.56|3
1730639060000|2024-11-03 13:04:20|341.26|339.56|341.26|339.56|341.26|339.56|341.24|339.54|3
1730639070000|2024-11-03 13:04:30|341.25|339.55|341.34|339.64|341.34|339.64|341.25|339.55|3
1730639080000|2024-11-03 13:04:40|341.35|339.65|341.23|339.53|341.35|339.65|341.23|339.53|10
1730639090000|2024-11-03 13:04:50|341.22|339.52|341.22|339.52|341.22|339.52|341.19|339.49|5
1730639100000|2024-11-03 13:05:00|341.21|339.51|341.21|339.51|341.22|339.52|341.21|339.51|7
1730639110000|2024-11-03 13:05:10|341.22|339.52|341.2|339.5|341.22|339.52|341.2|339.5|5
1730639120000|2024-11-03 13:05:20|341.19|339.49|341.21|339.51|341.22|339.52|341.18|339.48|7
1730639130000|2024-11-03 13:05:30|341.2|339.5|341.2|339.5|341.2|339.5|341.18|339.48|3
1730639140000|2024-11-03 13:05:40|341.19|339.49|341.17|339.47|341.2|339.5|341.16|339.46|7
1730639150000|2024-11-03 13:05:50|341.16|339.46|340.48|338.78|341.16|339.46|340.47|338.77|9
1730639160000|2024-11-03 13:06:00|340.53|338.83|340.6|338.9|340.6|338.9|340.53|338.83|3
1730639170000|2024-11-03 13:06:10|340.63|338.93|340.61|338.91|340.68|338.98|340.61|338.91|9
1730639180000|2024-11-03 13:06:20|340.6|338.9|340.54|338.84|340.6|338.9|340.54|338.84|8
1730639190000|2024-11-03 13:06:30|340.56|338.86|340.48|338.78|340.56|338.86|340.48|338.78|8
1730639200000|2024-11-03 13:06:40|340.46|338.76|340.43|338.73|340.48|338.78|340.43|338.73|9
1730639210000|2024-11-03 13:06:50|340.42|338.72|340.48|338.78|340.48|338.78|340.42|338.72|6
1730639220000|2024-11-03 13:07:00|340.47|338.77|340.32|338.62|340.48|338.78|340.32|338.62|10
1730639230000|2024-11-03 13:07:10|340.31|338.61|340.09|338.39|340.31|338.61|340.09|338.39|10
1730639240000|2024-11-03 13:07:20|340.06|338.36|340.03|338.33|340.09|338.39|340.03|338.33|9
1730639250000|2024-11-03 13:07:30|340.02|338.32|339.92|338.22|340.03|338.33|339.91|338.21|12
1730639260000|2024-11-03 13:07:40|339.91|338.21|339.86|338.16|339.91|338.21|339.86|338.16|9
1730639270000|2024-11-03 13:07:50|339.88|338.18|339.79|338.09|339.88|338.18|339.79|338.09|8
1730639280000|2024-11-03 13:08:00|339.78|338.08|339.9|338.2|339.97|338.27|339.78|338.08|14
1730639290000|2024-11-03 13:08:10|339.93|338.23|339.9|338.2|339.96|338.26|339.9|338.2|11
1730639300000|2024-11-03 13:08:20|339.88|338.18|339.46|337.76|339.88|338.18|339.39|337.69|23
1730639310000|2024-11-03 13:08:30|339.53|337.83|339.46|337.76|339.53|337.83|339.45|337.75|8
1730639320000|2024-11-03 13:08:40|339.44|337.74|339.35|337.65|339.44|337.74|339.33|337.63|8
1730639330000|2024-11-03 13:08:50|339.37|337.67|339.63|337.93|339.63|337.93|339.37|337.67|13
1730639340000|2024-11-03 13:09:00|339.65|337.95|339.65|337.95|339.65|337.95|339.65|337.95|1
1730639350000|2024-11-03 13:09:10|339.68|337.98|340.26|338.56|340.26|338.56|339.68|337.98|15
1730639360000|2024-11-03 13:09:20|340.24|338.54|340.1|338.4|340.24|338.54|340.1|338.4|11
1730639370000|2024-11-03 13:09:30|340.11|338.41|340.12|338.42|340.16|338.46|340.11|338.41|9
1730639380000|2024-11-03 13:09:40|340.13|338.43|339.97|338.27|340.16|338.46|339.95|338.25|12
1730639390000|2024-11-03 13:09:50|339.96|338.26|339.96|338.26|339.96|338.26|339.95|338.25|3
1730639400000|2024-11-03 13:10:00|339.95|338.25|339.95|338.25|339.95|338.25|339.95|338.25|1
1730639410000|2024-11-03 13:10:10|339.97|338.27|339.9|338.2|339.97|338.27|339.87|338.17|16
1730639420000|2024-11-03 13:10:20|339.83|338.13|339.79|338.09|339.84|338.14|339.79|338.09|8
1730639430000|2024-11-03 13:10:30|339.8|338.1|339.85|338.15|339.88|338.18|339.79|338.09|7
1730639440000|2024-11-03 13:10:40|339.88|338.18|339.84|338.14|339.88|338.18|339.84|338.14|3
1730639450000|2024-11-03 13:10:50|339.81|338.11|339.63|337.93|339.81|338.11|339.63|337.93|10
1730639460000|2024-11-03 13:11:00|339.61|337.91|339.56|337.86|339.63|337.93|339.53|337.83|12
1730639470000|2024-11-03 13:11:10|339.55|337.85|339.49|337.79|339.55|337.85|339.48|337.78|12
1730639480000|2024-11-03 13:11:20|339.51|337.81|339.56|337.86|339.56|337.86|339.47|337.77|8
1730639490000|2024-11-03 13:11:30|339.55|337.85|339.55|337.85|339.55|337.85|339.54|337.84|3
1730639500000|2024-11-03 13:11:40|339.54|337.84|339.46|337.76|339.55|337.85|339.45|337.75|13
1730639510000|2024-11-03 13:11:50|339.44|337.74|339.4|337.7|339.45|337.75|339.38|337.68|7
1730639520000|2024-11-03 13:12:00|339.37|337.67|339.09|337.39|339.4|337.7|339.09|337.39|20
1730639530000|2024-11-03 13:12:10|339.08|337.38|339.15|337.45|339.18|337.48|339.04|337.34|18
1730639540000|2024-11-03 13:12:20|339.13|337.43|339.38|337.68|339.49|337.79|339.07|337.37|18
1730639550000|2024-11-03 13:12:30|339.41|337.71|339.4|337.7|339.41|337.71|339.35|337.65|8
1730639560000|2024-11-03 13:12:40|339.38|337.68|339.49|337.79|339.5|337.8|339.3|337.6|21
1730639570000|2024-11-03 13:12:50|339.5|337.8|339.24|337.54|339.5|337.8|339.24|337.54|19
1730639580000|2024-11-03 13:13:00|339.26|337.56|339.35|337.65|339.35|337.65|339.26|337.56|4
1730639590000|2024-11-03 13:13:10|339.37|337.67|339.53|337.83|339.53|337.83|339.37|337.67|4
1730639600000|2024-11-03 13:13:20|339.51|337.81|339.42|337.72|339.51|337.81|339.39|337.69|5
1730639610000|2024-11-03 13:13:30|339.41|337.71|339.54|337.84|339.54|337.84|339.41|337.71|8
1730639620000|2024-11-03 13:13:40|339.57|337.87|339.6|337.9|339.61|337.91|339.57|337.87|4
1730639630000|2024-11-03 13:13:50|339.57|337.87|339.46|337.76|339.57|337.87|339.45|337.75|14
1730639640000|2024-11-03 13:14:00|339.48|337.78|339.42|337.72|339.48|337.78|339.42|337.72|7
1730639650000|2024-11-03 13:14:10|339.41|337.71|339.33|337.63|339.41|337.71|339.29|337.59|8
1730639660000|2024-11-03 13:14:20|339.3|337.6|339.2|337.5|339.32|337.62|339.2|337.5|7
1730639670000|2024-11-03 13:14:30|339.22|337.52|339.2|337.5|339.26|337.56|339.2|337.5|15
1730639680000|2024-11-03 13:14:40|339.19|337.49|339.28|337.58|339.28|337.58|339.19|337.49|15
1730639690000|2024-11-03 13:14:50|339.32|337.62|339.6|337.9|339.6|337.9|339.32|337.62|11
1730639700000|2024-11-03 13:15:00|339.61|337.91|339.65|337.95|339.79|338.09|339.61|337.91|13
1730639710000|2024-11-03 13:15:10|339.66|337.96|339.55|337.85|339.68|337.98|339.5|337.8|13
1730639720000|2024-11-03 13:15:20|339.52|337.82|339.39|337.69|339.52|337.82|339.39|337.69|11
1730639730000|2024-11-03 13:15:30|339.41|337.71|339.37|337.67|339.44|337.74|339.37|337.67|7
1730639740000|2024-11-03 13:15:40|339.4|337.7|339.54|337.84|339.63|337.93|339.4|337.7|11
1730639750000|2024-11-03 13:15:50|339.53|337.83|339.52|337.82|339.53|337.83|339.49|337.79|13
1730639760000|2024-11-03 13:16:00|339.48|337.78|339.08|337.38|339.48|337.78|339.08|337.38|15
1730639770000|2024-11-03 13:16:10|339.1|337.4|339.16|337.46|339.21|337.51|339.06|337.36|14
1730639780000|2024-11-03 13:16:20|339.13|337.43|339.08|337.38|339.19|337.49|339.06|337.36|12
1730639790000|2024-11-03 13:16:30|339.07|337.37|339.01|337.31|339.07|337.37|338.98|337.28|7
1730639800000|2024-11-03 13:16:40|339|337.3|339|337.3|339.01|337.31|338.94|337.24|11
1730639810000|2024-11-03 13:16:50|338.98|337.28|339.16|337.46|339.22|337.52|338.98|337.28|9
1730639820000|2024-11-03 13:17:00|339.18|337.48|339.08|337.38|339.18|337.48|339.08|337.38|15
1730639830000|2024-11-03 13:17:10|339.07|337.37|338.97|337.27|339.07|337.37|338.97|337.27|14
1730639840000|2024-11-03 13:17:20|338.89|337.19|338.89|337.19|338.89|337.19|338.87|337.17|6
1730639850000|2024-11-03 13:17:30|338.88|337.18|338.84|337.14|338.88|337.18|338.84|337.14|3
1730639860000|2024-11-03 13:17:40|338.86|337.16|339.14|337.44|339.15|337.45|338.85|337.15|18
1730639870000|2024-11-03 13:17:50|339.12|337.42|339.13|337.43|339.16|337.46|339.11|337.41|10
1730639880000|2024-11-03 13:18:00|339.16|337.46|339.46|337.76|339.5|337.8|339.16|337.46|18
1730639890000|2024-11-03 13:18:10|339.44|337.74|339.59|337.89|339.59|337.89|339.44|337.74|18
1730639900000|2024-11-03 13:18:20|339.61|337.91|339.88|338.18|339.89|338.19|339.61|337.91|22
1730639910000|2024-11-03 13:18:30|339.87|338.17|339.51|337.81|339.87|338.17|339.51|337.81|13
1730639920000|2024-11-03 13:18:40|339.49|337.79|339.44|337.74|339.49|337.79|339.41|337.71|12
1730639930000|2024-11-03 13:18:50|339.43|337.73|339.54|337.84|339.54|337.84|339.39|337.69|14
1730639940000|2024-11-03 13:19:00|339.53|337.83|339.49|337.79|339.56|337.86|339.46|337.76|8
1730639950000|2024-11-03 13:19:10|339.48|337.78|339.3|337.6|339.48|337.78|339.23|337.53|19
1730639960000|2024-11-03 13:19:20|339.29|337.59|339.22|337.52|339.31|337.61|339.22|337.52|13
1730639970000|2024-11-03 13:19:30|339.21|337.51|338.96|337.26|339.21|337.51|338.96|337.26|21
1730639980000|2024-11-03 13:19:40|338.94|337.24|338.82|337.12|338.94|337.24|338.82|337.12|14
1730639990000|2024-11-03 13:19:50|338.83|337.13|338.89|337.19|338.9|337.2|338.81|337.11|10
1730640000000|2024-11-03 13:20:00|338.92|337.22|339.17|337.47|339.17|337.47|338.92|337.22|17
1730640010000|2024-11-03 13:20:10|339.19|337.49|339.15|337.45|339.29|337.59|339.14|337.44|17
1730640020000|2024-11-03 13:20:20|339.17|337.47|339.15|337.45|339.21|337.51|339.15|337.45|8
1730640030000|2024-11-03 13:20:30|339.17|337.47|339.1|337.4|339.17|337.47|339.1|337.4|4
1730640040000|2024-11-03 13:20:40|339.12|337.42|339.12|337.42|339.12|337.42|339.07|337.37|11
1730640050000|2024-11-03 13:20:50|339.08|337.38|339.11|337.41|339.12|337.42|339.08|337.38|10
1730640060000|2024-11-03 13:21:00|339.12|337.42|339.3|337.6|339.35|337.65|339.12|337.42|18
1730640070000|2024-11-03 13:21:10|339.31|337.61|339.59|337.89|340.04|338.34|339.31|337.61|11
1730640080000|2024-11-03 13:21:20|339.54|337.84|339.38|337.68|340.01|338.31|339.38|337.68|17
1730640090000|2024-11-03 13:21:30|339.4|337.7|339.51|337.81|339.51|337.81|339.4|337.7|13
1730640100000|2024-11-03 13:21:40|339.5|337.8|339.44|337.74|339.5|337.8|339.41|337.71|11
1730640110000|2024-11-03 13:21:50|339.46|337.76|339.54|337.84|339.54|337.84|339.46|337.76|7
1730640120000|2024-11-03 13:22:00|339.55|337.85|339.96|338.26|339.96|338.26|339.55|337.85|17
1730640130000|2024-11-03 13:22:10|339.97|338.27|340.15|338.45|340.15|338.45|339.97|338.27|24
1730640140000|2024-11-03 13:22:20|340.2|338.5|340.27|338.57|340.27|338.57|340.12|338.42|23
1730640150000|2024-11-03 13:22:30|340.26|338.56|340.29|338.59|340.38|338.68|340.26|338.56|17
1730640160000|2024-11-03 13:22:40|340.3|338.6|340.22|338.52|340.3|338.6|340.21|338.51|9
1730640170000|2024-11-03 13:22:50|340.21|338.51|340.22|338.52|340.22|338.52|340.21|338.51|4
1730640180000|2024-11-03 13:23:00|340.28|338.58|340.42|338.72|340.42|338.72|340.25|338.55|11
1730640190000|2024-11-03 13:23:10|340.46|338.76|340.34|338.64|340.49|338.79|340.34|338.64|11
1730640200000|2024-11-03 13:23:20|340.33|338.63|340.34|338.64|340.37|338.67|340.31|338.61|16
1730640210000|2024-11-03 13:23:30|340.32|338.62|340.24|338.54|340.32|338.62|340.21|338.51|10
1730640220000|2024-11-03 13:23:40|340.26|338.56|340.3|338.6|340.32|338.62|340.14|338.44|20
1730640230000|2024-11-03 13:23:50|340.29|338.59|340.28|338.58|340.32|338.62|340.28|338.58|14
1730640240000|2024-11-03 13:24:00|340.31|338.61|340.23|338.53|340.34|338.64|340.23|338.53|11
1730640250000|2024-11-03 13:24:10|340.21|338.51|340.27|338.57|340.27|338.57|340.21|338.51|11
1730640260000|2024-11-03 13:24:20|340.28|338.58|340.04|338.34|340.28|338.58|340.04|338.34|14
1730640270000|2024-11-03 13:24:30|340.05|338.35|340.04|338.34|340.08|338.38|340.04|338.34|6
1730640280000|2024-11-03 13:24:40|340.03|338.33|339.97|338.27|340.03|338.33|339.97|338.27|9
1730640290000|2024-11-03 13:24:50|339.96|338.26|339.98|338.28|340.01|338.31|339.96|338.26|8
1730640300000|2024-11-03 13:25:00|339.97|338.27|340.2|338.5|340.2|338.5|339.96|338.26|11
1730640310000|2024-11-03 13:25:10|340.22|338.52|340.18|338.48|340.22|338.52|340.18|338.48|11
1730640320000|2024-11-03 13:25:20|340.17|338.47|340.02|338.32|340.17|338.47|339.99|338.29|18
1730640330000|2024-11-03 13:25:30|340.01|338.31|340.21|338.51|340.21|338.51|339.96|338.26|19
1730640340000|2024-11-03 13:25:40|340.27|338.57|340.29|338.59|340.36|338.66|340.27|338.57|22
1730640350000|2024-11-03 13:25:50|340.3|338.6|340.45|338.75|340.45|338.75|340.29|338.59|10
1730640360000|2024-11-03 13:26:00|340.46|338.76|340.42|338.72|340.46|338.76|340.41|338.71|9
1730640370000|2024-11-03 13:26:10|340.41|338.71|340.41|338.71|340.5|338.8|340.39|338.69|16
1730640380000|2024-11-03 13:26:20|340.4|338.7|340.23|338.53|340.4|338.7|340.23|338.53|13
1730640390000|2024-11-03 13:26:30|340.22|338.52|340.22|338.52|340.25|338.55|340.21|338.51|7
1730640400000|2024-11-03 13:26:40|340.23|338.53|340.39|338.69|340.4|338.7|340.23|338.53|10
1730640410000|2024-11-03 13:26:50|340.4|338.7|340.61|338.91|340.62|338.92|340.4|338.7|17
1730640420000|2024-11-03 13:27:00|340.6|338.9|340.61|338.91|340.61|338.91|340.53|338.83|15
1730640430000|2024-11-03 13:27:10|340.59|338.89|340.32|338.62|340.59|338.89|340.32|338.62|18
1730640440000|2024-11-03 13:27:20|340.3|338.6|340.33|338.63|340.38|338.68|340.3|338.6|15
1730640450000|2024-11-03 13:27:30|340.35|338.65|340.23|338.53|340.35|338.65|340.23|338.53|16
1730640460000|2024-11-03 13:27:40|340.25|338.55|340.37|338.67|340.38|338.68|340.25|338.55|10
1730640470000|2024-11-03 13:27:50|340.34|338.64|340.68|338.98|340.72|339.02|340.34|338.64|15
1730640480000|2024-11-03 13:28:00|340.65|338.95|340.75|339.05|340.75|339.05|340.65|338.95|10
1730640490000|2024-11-03 13:28:10|340.76|339.06|340.6|338.9|340.76|339.06|340.57|338.87|17
1730640500000|2024-11-03 13:28:20|340.59|338.89|340.42|338.72|340.59|338.89|340.42|338.72|15
1730640510000|2024-11-03 13:28:30|340.41|338.71|340.38|338.68|340.41|338.71|340.36|338.66|7
1730640520000|2024-11-03 13:28:40|340.39|338.69|340.17|338.47|340.39|338.69|340.15|338.45|11
1730640530000|2024-11-03 13:28:50|340.16|338.46|340.19|338.49|340.2|338.5|340.16|338.46|8
1730640540000|2024-11-03 13:29:00|340.18|338.48|340.17|338.47|340.18|338.48|340.16|338.46|4
1730640550000|2024-11-03 13:29:10|340.2|338.5|340.36|338.66|340.39|338.69|340.2|338.5|11
1730640560000|2024-11-03 13:29:20|340.35|338.65|340.28|338.58|340.35|338.65|340.27|338.57|7
1730640570000|2024-11-03 13:29:30|340.29|338.59|340.34|338.64|340.38|338.68|340.29|338.59|6
1730640580000|2024-11-03 13:29:40|340.33|338.63|340.34|338.64|340.34|338.64|340.33|338.63|2
1730640590000|2024-11-03 13:29:50|340.33|338.63|340.39|338.69|340.39|338.69|340.33|338.63|6
1730640600000|2024-11-03 13:30:00|340.4|338.7|340.41|338.71|340.54|338.84|340.4|338.7|17
1730640610000|2024-11-03 13:30:10|340.4|338.7|340.48|338.78|340.5|338.8|340.4|338.7|8
1730640620000|2024-11-03 13:30:20|340.61|338.91|340.6|338.9|340.63|338.93|340.6|338.9|8
1730640630000|2024-11-03 13:30:30|340.59|338.89|340.43|338.73|340.59|338.89|340.43|338.73|11
1730640640000|2024-11-03 13:30:40|340.39|338.69|340.14|338.44|340.39|338.69|340.14|338.44|13
1730640650000|2024-11-03 13:30:50|340.13|338.43|339.95|338.25|340.14|338.44|339.95|338.25|19
1730640660000|2024-11-03 13:31:00|339.94|338.24|340.08|338.38|340.08|338.38|339.94|338.24|8
1730640670000|2024-11-03 13:31:10|340.1|338.4|340.21|338.51|340.25|338.55|340.1|338.4|12
1730640680000|2024-11-03 13:31:20|340.18|338.48|340.23|338.53|340.23|338.53|340.18|338.48|3
1730640690000|2024-11-03 13:31:30|340.24|338.54|340.15|338.45|340.24|338.54|340.15|338.45|8
1730640700000|2024-11-03 13:31:40|340.18|338.48|340.15|338.45|340.18|338.48|340.14|338.44|5
1730640710000|2024-11-03 13:31:50|340.17|338.47|340.17|338.47|340.17|338.47|340.14|338.44|11
1730640720000|2024-11-03 13:32:00|340.16|338.46|339.82|338.12|340.16|338.46|339.8|338.1|19
1730640730000|2024-11-03 13:32:10|339.85|338.15|339.9|338.2|339.91|338.21|339.85|338.15|7
1730640740000|2024-11-03 13:32:20|339.88|338.18|339.57|337.87|339.9|338.2|339.57|337.87|18
1730640750000|2024-11-03 13:32:30|339.56|337.86|339.46|337.76|339.56|337.86|339.46|337.76|17
1730640760000|2024-11-03 13:32:40|339.47|337.77|339.48|337.78|339.5|337.8|339.4|337.7|13
1730640770000|2024-11-03 13:32:50|339.46|337.76|339.77|338.07|339.77|338.07|339.46|337.76|16
1730640780000|2024-11-03 13:33:00|339.79|338.09|339.68|337.98|339.81|338.11|339.64|337.94|14
1730640790000|2024-11-03 13:33:10|339.66|337.96|339.66|337.96|339.69|337.99|339.63|337.93|10
1730640800000|2024-11-03 13:33:20|339.68|337.98|339.58|337.88|339.68|337.98|339.5|337.8|14
1730640810000|2024-11-03 13:33:30|339.56|337.86|339.47|337.77|339.56|337.86|339.45|337.75|16
1730640820000|2024-11-03 13:33:40|339.45|337.75|339.33|337.63|339.45|337.75|339.3|337.6|10
1730640830000|2024-11-03 13:33:50|339.32|337.62|339.31|337.61|339.34|337.64|339.29|337.59|9
1730640840000|2024-11-03 13:34:00|339.32|337.62|339.36|337.66|339.41|337.71|339.32|337.62|8
1730640850000|2024-11-03 13:34:10|339.37|337.67|339.34|337.64|339.39|337.69|339.33|337.63|8
1730640860000|2024-11-03 13:34:20|339.33|337.63|339.32|337.62|339.36|337.66|339.29|337.59|10
1730640870000|2024-11-03 13:34:30|339.31|337.61|339.28|337.58|339.34|337.64|339.28|337.58|7
1730640880000|2024-11-03 13:34:40|339.27|337.57|339.25|337.55|339.3|337.6|339.22|337.52|14
1730640890000|2024-11-03 13:34:50|339.26|337.56|339.26|337.56|339.28|337.58|339.24|337.54|10
1730640900000|2024-11-03 13:35:00|339.25|337.55|339.06|337.36|339.26|337.56|339.06|337.36|12
1730640910000|2024-11-03 13:35:10|339.05|337.35|338.83|337.13|339.05|337.35|338.83|337.13|19
1730640920000|2024-11-03 13:35:20|338.85|337.15|338.83|337.13|338.88|337.18|338.83|337.13|14
1730640930000|2024-11-03 13:35:30|338.85|337.15|339.21|337.51|339.21|337.51|338.77|337.07|18
1730640940000|2024-11-03 13:35:40|339.26|337.56|339.36|337.66|339.41|337.71|339.26|337.56|16
1730640950000|2024-11-03 13:35:50|339.39|337.69|339.35|337.65|339.41|337.71|339.35|337.65|22
1730640960000|2024-11-03 13:36:00|339.36|337.66|339.6|337.9|339.6|337.9|339.36|337.66|18
1730640970000|2024-11-03 13:36:10|339.66|337.96|339.53|337.83|339.66|337.96|339.5|337.8|12
1730640980000|2024-11-03 13:36:20|339.56|337.86|339.65|337.95|339.65|337.95|339.56|337.86|10
1730640990000|2024-11-03 13:36:30|339.63|337.93|339.57|337.87|339.65|337.95|339.51|337.81|14
1730641000000|2024-11-03 13:36:40|339.59|337.89|339.48|337.78|339.59|337.89|339.46|337.76|15
1730641010000|2024-11-03 13:36:50|339.49|337.79|339.48|337.78|339.5|337.8|339.46|337.76|9
1730641020000|2024-11-03 13:37:00|339.5|337.8|339.33|337.63|339.5|337.8|339.33|337.63|20
1730641030000|2024-11-03 13:37:10|339.31|337.61|339.18|337.48|339.37|337.67|339.16|337.46|22
1730641040000|2024-11-03 13:37:20|339.2|337.5|339.15|337.45|339.22|337.52|339.15|337.45|13
1730641050000|2024-11-03 13:37:30|339.13|337.43|339.14|337.44|339.15|337.45|339.04|337.34|11
1730641060000|2024-11-03 13:37:40|339.15|337.45|339.07|337.37|339.17|337.47|339.06|337.36|14
1730641070000|2024-11-03 13:37:50|339.06|337.36|339.12|337.42|339.12|337.42|339.03|337.33|6
1730641080000|2024-11-03 13:38:00|339.11|337.41|339.44|337.74|339.47|337.77|339.1|337.4|15
1730641090000|2024-11-03 13:38:10|339.42|337.72|339.39|337.69|339.43|337.73|339.39|337.69|6
1730641100000|2024-11-03 13:38:20|339.37|337.67|339.34|337.64|339.4|337.7|339.34|337.64|9
1730641110000|2024-11-03 13:38:30|339.32|337.62|339.34|337.64|339.35|337.65|339.27|337.57|8
1730641120000|2024-11-03 13:38:40|339.35|337.65|339.16|337.46|339.35|337.65|339.16|337.46|13
1730641130000|2024-11-03 13:38:50|339.15|337.45|339.14|337.44|339.18|337.48|339.14|337.44|11
1730641140000|2024-11-03 13:39:00|339.16|337.46|338.96|337.26|339.16|337.46|338.96|337.26|14
1730641150000|2024-11-03 13:39:10|338.95|337.25|338.68|336.98|338.95|337.25|338.68|336.98|20
1730641160000|2024-11-03 13:39:20|338.67|336.97|338.35|336.65|338.67|336.97|338.35|336.65|21
1730641170000|2024-11-03 13:39:30|338.37|336.67|338.48|336.78|338.48|336.78|338.36|336.66|13
1730641180000|2024-11-03 13:39:40|338.49|336.79|338.49|336.79|338.58|336.88|338.47|336.77|13
1730641190000|2024-11-03 13:39:50|338.47|336.77|338.44|336.74|338.49|336.79|338.44|336.74|11
1730641200000|2024-11-03 13:40:00|338.46|336.76|338.66|336.96|338.66|336.96|338.42|336.72|14
1730641210000|2024-11-03 13:40:10|338.67|336.97|338.83|337.13|338.92|337.22|338.67|336.97|18
1730641220000|2024-11-03 13:40:20|338.82|337.12|338.86|337.16|338.97|337.27|338.82|337.12|12
1730641230000|2024-11-03 13:40:30|338.88|337.18|338.9|337.2|338.98|337.28|338.87|337.17|12
1730641240000|2024-11-03 13:40:40|338.86|337.16|339.01|337.31|339.03|337.33|338.85|337.15|13
1730641250000|2024-11-03 13:40:50|338.99|337.29|338.91|337.21|338.99|337.29|338.89|337.19|5
1730641260000|2024-11-03 13:41:00|338.88|337.18|338.72|337.02|338.88|337.18|338.72|337.02|11
1730641270000|2024-11-03 13:41:10|338.69|336.99|338.63|336.93|338.69|336.99|338.61|336.91|15
1730641280000|2024-11-03 13:41:20|338.62|336.92|338.62|336.92|338.63|336.93|338.6|336.9|9
1730641290000|2024-11-03 13:41:30|338.61|336.91|338.6|336.9|338.67|336.97|338.57|336.87|11
1730641300000|2024-11-03 13:41:40|338.59|336.89|338.54|336.84|338.59|336.89|338.54|336.84|10
1730641310000|2024-11-03 13:41:50|338.53|336.83|338.45|336.75|338.53|336.83|338.45|336.75|7
1730641320000|2024-11-03 13:42:00|338.46|336.76|338.59|336.89|338.63|336.93|338.46|336.76|12
1730641330000|2024-11-03 13:42:10|338.58|336.88|338.56|336.86|338.58|336.88|338.55|336.85|4
1730641340000|2024-11-03 13:42:20|338.54|336.84|338.39|336.69|338.54|336.84|338.36|336.66|12
1730641350000|2024-11-03 13:42:30|338.38|336.68|338.37|336.67|338.4|336.7|338.35|336.65|7
1730641360000|2024-11-03 13:42:40|338.43|336.73|338.49|336.79|338.49|336.79|338.43|336.73|4
1730641370000|2024-11-03 13:42:50|338.51|336.81|338.62|336.92|338.67|336.97|338.51|336.81|15
1730641380000|2024-11-03 13:43:00|338.63|336.93|338.53|336.83|338.63|336.93|338.47|336.77|12
1730641390000|2024-11-03 13:43:10|338.55|336.85|338.61|336.91|338.61|336.91|338.54|336.84|11
1730641400000|2024-11-03 13:43:20|338.6|336.9|338.37|336.67|338.6|336.9|338.36|336.66|17
1730641410000|2024-11-03 13:43:30|338.33|336.63|338|336.3|338.33|336.63|337.99|336.29|22
1730641420000|2024-11-03 13:43:40|338.04|336.34|338.08|336.38|338.08|336.38|337.98|336.28|12
1730641430000|2024-11-03 13:43:50|338.14|336.44|338.38|336.68|338.38|336.68|338.14|336.44|14
1730641440000|2024-11-03 13:44:00|338.4|336.7|338.44|336.74|338.48|336.78|338.38|336.68|17
1730641450000|2024-11-03 13:44:10|338.43|336.73|338.41|336.71|338.5|336.8|338.41|336.71|12
1730641460000|2024-11-03 13:44:20|338.43|336.73|338.38|336.68|338.43|336.73|338.34|336.64|10
1730641470000|2024-11-03 13:44:30|338.39|336.69|338.43|336.73|338.47|336.77|338.38|336.68|13
1730641480000|2024-11-03 13:44:40|338.41|336.71|338.58|336.88|338.59|336.89|338.39|336.69|19
1730641490000|2024-11-03 13:44:50|338.57|336.87|338.55|336.85|338.58|336.88|338.54|336.84|6
1730641500000|2024-11-03 13:45:00|338.56|336.86|338.5|336.8|338.58|336.88|338.5|336.8|13
1730641510000|2024-11-03 13:45:10|338.49|336.79|338.37|336.67|338.52|336.82|338.37|336.67|12
1730641520000|2024-11-03 13:45:20|338.39|336.69|338.27|336.57|338.41|336.71|338.24|336.54|18
1730641530000|2024-11-03 13:45:30|338.26|336.56|338|336.3|338.26|336.56|337.98|336.28|14
1730641540000|2024-11-03 13:45:40|337.99|336.29|338.01|336.31|338.02|336.32|337.95|336.25|13
1730641550000|2024-11-03 13:45:50|338.02|336.32|338.2|336.5|338.23|336.53|338.02|336.32|16
1730641560000|2024-11-03 13:46:00|338.17|336.47|338.14|336.44|338.19|336.49|338.08|336.38|14
1730641570000|2024-11-03 13:46:10|338.11|336.41|337.98|336.28|338.11|336.41|337.98|336.28|12
1730641580000|2024-11-03 13:46:20|337.97|336.27|338.04|336.34|338.04|336.34|337.97|336.27|7
1730641590000|2024-11-03 13:46:30|338.05|336.35|338|336.3|338.09|336.39|338|336.3|16
1730641600000|2024-11-03 13:46:40|337.99|336.29|338.05|336.35|338.12|336.42|337.94|336.24|17
1730641610000|2024-11-03 13:46:50|338.04|336.34|337.93|336.23|338.04|336.34|337.93|336.23|9
1730641620000|2024-11-03 13:47:00|337.94|336.24|337.82|336.12|337.94|336.24|337.78|336.08|12
1730641630000|2024-11-03 13:47:10|337.8|336.1|337.77|336.07|337.81|336.11|337.77|336.07|12
1730641640000|2024-11-03 13:47:20|337.76|336.06|337.49|335.79|337.76|336.06|337.47|335.77|14
1730641650000|2024-11-03 13:47:30|337.48|335.78|337.63|335.93|337.64|335.94|337.48|335.78|11
1730641660000|2024-11-03 13:47:40|337.6|335.9|337.58|335.88|337.6|335.9|337.52|335.82|13
1730641670000|2024-11-03 13:47:50|337.55|335.85|337.53|335.83|337.58|335.88|337.53|335.83|8
1730641680000|2024-11-03 13:48:00|337.51|335.81|337.43|335.73|337.51|335.81|337.39|335.69|19
1730641690000|2024-11-03 13:48:10|337.42|335.72|337.48|335.78|337.55|335.85|337.42|335.72|12
1730641700000|2024-11-03 13:48:20|337.45|335.75|337.36|335.66|337.45|335.75|337.32|335.62|14
1730641710000|2024-11-03 13:48:30|337.35|335.65|336.99|335.29|337.35|335.65|336.88|335.18|24
1730641720000|2024-11-03 13:48:40|337.04|335.34|336.99|335.29|337.09|335.39|336.89|335.19|23
1730641730000|2024-11-03 13:48:50|337.01|335.31|337.2|335.5|337.26|335.56|336.99|335.29|21
1730641740000|2024-11-03 13:49:00|337.19|335.49|337.1|335.4|337.22|335.52|337.02|335.32|20
1730641750000|2024-11-03 13:49:10|337.09|335.39|337.19|335.49|337.27|335.57|337.09|335.39|19
1730641760000|2024-11-03 13:49:20|337.18|335.48|337.11|335.41|337.18|335.48|337.11|335.41|13
1730641770000|2024-11-03 13:49:30|337.14|335.44|337.12|335.42|337.17|335.47|337.11|335.41|13
1730641780000|2024-11-03 13:49:40|337.13|335.43|337.05|335.35|337.2|335.5|337.04|335.34|21
1730641790000|2024-11-03 13:49:50|337.04|335.34|336.66|334.96|337.04|335.34|336.66|334.96|20
1730641800000|2024-11-03 13:50:00|336.65|334.95|336.63|334.93|336.7|335|336.61|334.91|17
1730641810000|2024-11-03 13:50:10|336.61|334.91|336.7|335|336.71|335.01|336.61|334.91|11
1730641820000|2024-11-03 13:50:20|336.74|335.04|336.59|334.89|336.74|335.04|336.59|334.89|22
1730641830000|2024-11-03 13:50:30|336.58|334.88|336.42|334.72|336.58|334.88|336.42|334.72|18
1730641840000|2024-11-03 13:50:40|336.44|334.74|336.59|334.89|336.61|334.91|336.32|334.62|22
1730641850000|2024-11-03 13:50:50|336.58|334.88|336.47|334.77|336.58|334.88|336.34|334.64|18
1730641860000|2024-11-03 13:51:00|336.46|334.76|336.38|334.68|336.46|334.76|336.3|334.6|19
1730641870000|2024-11-03 13:51:10|336.41|334.71|336.47|334.77|336.64|334.94|336.41|334.71|25
1730641880000|2024-11-03 13:51:20|336.5|334.8|336.52|334.82|336.56|334.86|336.47|334.77|13
1730641890000|2024-11-03 13:51:30|336.5|334.8|336.49|334.79|336.54|334.84|336.49|334.79|16
1730641900000|2024-11-03 13:51:40|336.48|334.78|336.59|334.89|336.59|334.89|336.45|334.75|17
1730641910000|2024-11-03 13:51:50|336.6|334.9|336.67|334.97|336.72|335.02|336.6|334.9|10
1730641920000|2024-11-03 13:52:00|336.7|335|336.7|335|336.87|335.17|336.67|334.97|20
1730641930000|2024-11-03 13:52:10|336.73|335.03|336.87|335.17|336.87|335.17|336.63|334.93|16
1730641940000|2024-11-03 13:52:20|336.92|335.22|336.79|335.09|336.92|335.22|336.79|335.09|16
1730641950000|2024-11-03 13:52:30|336.81|335.11|336.85|335.15|336.93|335.23|336.81|335.11|13
1730641960000|2024-11-03 13:52:40|336.84|335.14|336.69|334.99|336.84|335.14|336.69|334.99|9
1730641970000|2024-11-03 13:52:50|336.71|335.01|336.72|335.02|336.78|335.08|336.71|335.01|10
1730641980000|2024-11-03 13:53:00|336.71|335.01|336.42|334.72|336.72|335.02|336.42|334.72|21
1730641990000|2024-11-03 13:53:10|336.41|334.71|336.6|334.9|336.61|334.91|336.38|334.68|21
1730642000000|2024-11-03 13:53:20|336.62|334.92|336.51|334.81|336.62|334.92|336.51|334.81|13
1730642010000|2024-11-03 13:53:30|336.55|334.85|336.77|335.07|336.9|335.2|336.55|334.85|18
1730642020000|2024-11-03 13:53:40|336.79|335.09|336.72|335.02|336.79|335.09|336.7|335|14
1730642030000|2024-11-03 13:53:50|336.74|335.04|336.69|334.99|336.75|335.05|336.69|334.99|6
1730642040000|2024-11-03 13:54:00|336.7|335|336.66|334.96|336.81|335.11|336.65|334.95|17
1730642050000|2024-11-03 13:54:10|336.65|334.95|336.56|334.86|336.77|335.07|336.56|334.86|20
1730642060000|2024-11-03 13:54:20|336.55|334.85|336.47|334.77|336.58|334.88|336.47|334.77|13
1730642070000|2024-11-03 13:54:30|336.46|334.76|336.45|334.75|336.46|334.76|336.45|334.75|4
1730642080000|2024-11-03 13:54:40|336.44|334.74|336.34|334.64|336.44|334.74|336.3|334.6|16
1730642090000|2024-11-03 13:54:50|336.33|334.63|336.27|334.57|336.33|334.63|336.27|334.57|8
1730642100000|2024-11-03 13:55:00|336.31|334.61|336.48|334.78|336.49|334.79|336.24|334.54|22
1730642110000|2024-11-03 13:55:10|336.49|334.79|336.65|334.95|336.65|334.95|336.49|334.79|25
1730642120000|2024-11-03 13:55:20|336.66|334.96|337.14|335.44|337.14|335.44|336.66|334.96|24
1730642130000|2024-11-03 13:55:30|337.15|335.45|337.13|335.43|337.32|335.62|337.13|335.43|20
1730642140000|2024-11-03 13:55:40|337.12|335.42|337.16|335.46|337.18|335.48|337.07|335.37|14
1730642150000|2024-11-03 13:55:50|337.19|335.49|337.33|335.63|337.33|335.63|337.18|335.48|14
1730642160000|2024-11-03 13:56:00|337.38|335.68|337.66|335.96|337.66|335.96|337.38|335.68|21
1730642170000|2024-11-03 13:56:10|337.64|335.94|337.73|336.03|337.75|336.05|337.63|335.93|13
1730642180000|2024-11-03 13:56:20|337.75|336.05|337.74|336.04|337.77|336.07|337.71|336.01|13
1730642190000|2024-11-03 13:56:30|337.75|336.05|337.71|336.01|337.76|336.06|337.67|335.97|18
1730642200000|2024-11-03 13:56:40|337.73|336.03|337.66|335.96|337.77|336.07|337.65|335.95|17
1730642210000|2024-11-03 13:56:50|337.68|335.98|337.89|336.19|337.89|336.19|337.68|335.98|9
1730642220000|2024-11-03 13:57:00|337.88|336.18|337.93|336.23|337.95|336.25|337.88|336.18|11
1730642230000|2024-11-03 13:57:10|337.97|336.27|338.11|336.41|339.28|337.58|337.95|336.25|21
1730642240000|2024-11-03 13:57:20|338.1|336.4|337.94|336.24|338.11|336.41|337.94|336.24|13
1730642250000|2024-11-03 13:57:30|337.92|336.22|337.94|336.24|338|336.3|337.89|336.19|17
1730642260000|2024-11-03 13:57:40|337.92|336.22|338.03|336.33|338.09|336.39|337.9|336.2|18
1730642270000|2024-11-03 13:57:50|338.02|336.32|337.99|336.29|338.02|336.32|337.91|336.21|18
1730642280000|2024-11-03 13:58:00|338|336.3|338.01|336.31|338.04|336.34|337.98|336.28|8
1730642290000|2024-11-03 13:58:10|338.11|336.41|338.17|336.47|338.17|336.47|338.1|336.4|10
1730642300000|2024-11-03 13:58:20|338.16|336.46|338.56|336.86|340.46|338.76|338.14|336.44|21
1730642310000|2024-11-03 13:58:30|338.55|336.85|338.41|336.71|338.55|336.85|338.41|336.71|6
1730642320000|2024-11-03 13:58:40|338.39|336.69|338.37|336.67|338.39|336.69|338.37|336.67|2
1730642330000|2024-11-03 13:58:50|338.35|336.65|338.27|336.57|338.35|336.65|338.23|336.53|6
1730642340000|2024-11-03 13:59:00|338.23|336.53|337.96|336.26|338.25|336.55|337.96|336.26|20
1730642350000|2024-11-03 13:59:10|337.95|336.25|337.61|335.91|337.95|336.25|337.61|335.91|16
1730642360000|2024-11-03 13:59:20|337.62|335.92|337.56|335.86|337.62|335.92|337.52|335.82|10
1730642370000|2024-11-03 13:59:30|337.55|335.85|337.6|335.9|337.61|335.91|337.53|335.83|9
1730642380000|2024-11-03 13:59:40|337.61|335.91|337.52|335.82|337.64|335.94|337.51|335.81|11
1730642390000|2024-11-03 13:59:50|337.51|335.81|337.53|335.83|337.53|335.83|337.48|335.78|10
1730642400000|2024-11-03 14:00:00|337.55|335.85|337.42|335.72|337.6|335.9|337.41|335.71|14
1730642410000|2024-11-03 14:00:10|337.46|335.76|337.38|335.68|337.49|335.79|337.37|335.67|12
1730642420000|2024-11-03 14:00:20|337.44|335.74|337.38|335.68|337.47|335.77|337.38|335.68|12
1730642430000|2024-11-03 14:00:30|337.37|335.67|337.2|335.5|337.37|335.67|337.2|335.5|14
1730642440000|2024-11-03 14:00:40|337.18|335.48|337.21|335.51|337.21|335.51|337.15|335.45|10
1730642450000|2024-11-03 14:00:50|337.25|335.55|337.19|335.49|337.36|335.66|337.19|335.49|12
1730642460000|2024-11-03 14:01:00|337.17|335.47|337|335.3|337.17|335.47|337|335.3|15
1730642470000|2024-11-03 14:01:10|337.04|335.34|336.87|335.17|337.04|335.34|336.83|335.13|12
1730642480000|2024-11-03 14:01:20|336.85|335.15|336.64|334.94|336.85|335.15|336.63|334.93|21
1730642490000|2024-11-03 14:01:30|336.63|334.93|336.62|334.92|336.77|335.07|336.61|334.91|24
1730642500000|2024-11-03 14:01:40|336.64|334.94|336.76|335.06|336.81|335.11|336.64|334.94|14
1730642510000|2024-11-03 14:01:50|336.81|335.11|336.73|335.03|336.84|335.14|336.71|335.01|14
1730642520000|2024-11-03 14:02:00|336.76|335.06|336.49|334.79|336.77|335.07|336.49|334.79|23
1730642530000|2024-11-03 14:02:10|336.48|334.78|336.55|334.85|336.63|334.93|336.43|334.73|18
1730642540000|2024-11-03 14:02:20|336.57|334.87|337.15|335.45|337.15|335.45|336.57|334.87|25
1730642550000|2024-11-03 14:02:30|337.16|335.46|337.54|335.84|337.54|335.84|337.16|335.46|21
1730642560000|2024-11-03 14:02:40|337.52|335.82|337.43|335.73|337.52|335.82|337.4|335.7|19
1730642570000|2024-11-03 14:02:50|337.42|335.72|337.42|335.72|337.49|335.79|337.4|335.7|16
1730642580000|2024-11-03 14:03:00|337.43|335.73|337.25|335.55|337.43|335.73|337.25|335.55|11
1730642590000|2024-11-03 14:03:10|337.24|335.54|337.05|335.35|337.24|335.54|337.03|335.33|20
1730642600000|2024-11-03 14:03:20|337.06|335.36|337.01|335.31|337.17|335.47|337|335.3|21
1730642610000|2024-11-03 14:03:30|337|335.3|337.09|335.39|337.09|335.39|337|335.3|12
1730642620000|2024-11-03 14:03:40|337.11|335.41|337.2|335.5|337.29|335.59|337.11|335.41|22
1730642630000|2024-11-03 14:03:50|337.19|335.49|337.25|335.55|337.29|335.59|337.16|335.46|14
1730642640000|2024-11-03 14:04:00|337.26|335.56|337.29|335.59|337.43|335.73|337.26|335.56|22
1730642650000|2024-11-03 14:04:10|337.28|335.58|337.34|335.64|337.41|335.71|337.27|335.57|22
1730642660000|2024-11-03 14:04:20|337.3|335.6|336.91|335.21|337.31|335.61|336.91|335.21|20
1730642670000|2024-11-03 14:04:30|336.9|335.2|336.67|334.97|336.93|335.23|336.64|334.94|22
1730642680000|2024-11-03 14:04:40|336.64|334.94|336.72|335.02|336.72|335.02|336.6|334.9|21
1730642690000|2024-11-03 14:04:50|336.71|335.01|336.86|335.16|336.94|335.24|336.71|335.01|22
1730642700000|2024-11-03 14:05:00|336.85|335.15|336.89|335.19|337.12|335.42|336.85|335.15|24
1730642710000|2024-11-03 14:05:10|336.88|335.18|336.89|335.19|336.94|335.24|336.85|335.15|23
1730642720000|2024-11-03 14:05:20|336.9|335.2|337.06|335.36|337.06|335.36|336.84|335.14|19
1730642730000|2024-11-03 14:05:30|337.04|335.34|337|335.3|337.04|335.34|336.95|335.25|12
1730642740000|2024-11-03 14:05:40|337.01|335.31|337.32|335.62|337.37|335.67|337.01|335.31|17
1730642750000|2024-11-03 14:05:50|337.33|335.63|337.39|335.69|337.39|335.69|337.26|335.56|15
1730642760000|2024-11-03 14:06:00|337.37|335.67|337.39|335.69|337.53|335.83|337.37|335.67|14
1730642770000|2024-11-03 14:06:10|337.38|335.68|337.39|335.69|337.47|335.77|337.35|335.65|17
1730642780000|2024-11-03 14:06:20|337.4|335.7|337.37|335.67|337.4|335.7|337.33|335.63|16
1730642790000|2024-11-03 14:06:30|337.36|335.66|337.66|335.96|337.7|336|337.35|335.65|15
1730642800000|2024-11-03 14:06:40|337.68|335.98|337.71|336.01|337.74|336.04|337.59|335.89|21
1730642810000|2024-11-03 14:06:50|337.7|336|338|336.3|338.06|336.36|337.69|335.99|19
1730642820000|2024-11-03 14:07:00|338.01|336.31|337.83|336.13|338.06|336.36|337.8|336.1|16
1730642830000|2024-11-03 14:07:10|337.8|336.1|337.48|335.78|337.8|336.1|337.47|335.77|18
1730642840000|2024-11-03 14:07:20|337.47|335.77|337.27|335.57|337.47|335.77|337.27|335.57|14
1730642850000|2024-11-03 14:07:30|337.31|335.61|337.43|335.73|337.61|335.91|337.31|335.61|22
1730642860000|2024-11-03 14:07:40|337.45|335.75|337.53|335.83|337.59|335.89|337.44|335.74|22
1730642870000|2024-11-03 14:07:50|337.54|335.84|337.73|336.03|337.79|336.09|337.54|335.84|19
1730642880000|2024-11-03 14:08:00|337.75|336.05|337.94|336.24|338.05|336.35|337.67|335.97|29
1730642890000|2024-11-03 14:08:10|337.97|336.27|337.91|336.21|338.07|336.37|337.91|336.21|23
1730642900000|2024-11-03 14:08:20|337.9|336.2|337.99|336.29|338.1|336.4|337.88|336.18|20
1730642910000|2024-11-03 14:08:30|338.01|336.31|338.25|336.55|338.28|336.58|337.99|336.29|24
1730642920000|2024-11-03 14:08:40|338.28|336.58|338.23|336.53|338.34|336.64|338.2|336.5|23
1730642930000|2024-11-03 14:08:50|338.24|336.54|338.47|336.77|338.48|336.78|338.23|336.53|17
1730642940000|2024-11-03 14:09:00|338.45|336.75|338.56|336.86|338.56|336.86|338.32|336.62|22
1730642950000|2024-11-03 14:09:10|338.57|336.87|338.53|336.83|338.77|337.07|338.5|336.8|23
1730642960000|2024-11-03 14:09:20|338.55|336.85|338.43|336.73|338.55|336.85|338.43|336.73|13
1730642970000|2024-11-03 14:09:30|338.44|336.74|338.35|336.65|338.46|336.76|338.32|336.62|17
1730642980000|2024-11-03 14:09:40|338.34|336.64|338.3|336.6|338.34|336.64|338.29|336.59|9
1730642990000|2024-11-03 14:09:50|338.31|336.61|338.26|336.56|338.31|336.61|338.16|336.46|13
1730643000000|2024-11-03 14:10:00|338.3|336.6|338.8|337.1|338.8|337.1|338.3|336.6|21
1730643010000|2024-11-03 14:10:10|338.82|337.12|338.99|337.29|339.06|337.36|338.8|337.1|21
1730643020000|2024-11-03 14:10:20|339.01|337.31|339|337.3|339.14|337.44|339|337.3|15
1730643030000|2024-11-03 14:10:30|339.01|337.31|338.99|337.29|339.01|337.31|338.85|337.15|17
1730643040000|2024-11-03 14:10:40|338.96|337.26|338.85|337.15|338.96|337.26|338.8|337.1|19
1730643050000|2024-11-03 14:10:50|338.86|337.16|338.86|337.16|338.93|337.23|338.74|337.04|18
1730643060000|2024-11-03 14:11:00|338.88|337.18|338.87|337.17|338.9|337.2|338.73|337.03|15
1730643070000|2024-11-03 14:11:10|338.88|337.18|338.96|337.26|339.05|337.35|338.86|337.16|24
1730643080000|2024-11-03 14:11:20|338.95|337.25|338.87|337.17|338.98|337.28|338.83|337.13|16
1730643090000|2024-11-03 14:11:30|338.86|337.16|338.83|337.13|338.89|337.19|338.83|337.13|11
1730643100000|2024-11-03 14:11:40|338.82|337.12|338.88|337.18|338.92|337.22|338.65|336.95|25
1730643110000|2024-11-03 14:11:50|338.87|337.17|338.84|337.14|338.87|337.17|338.82|337.12|7
1730643120000|2024-11-03 14:12:00|338.85|337.15|338.86|337.16|338.89|337.19|338.77|337.07|17
1730643130000|2024-11-03 14:12:10|338.88|337.18|338.88|337.18|338.89|337.19|338.81|337.11|10
1730643140000|2024-11-03 14:12:20|338.84|337.14|338.72|337.02|338.84|337.14|338.66|336.96|18
1730643150000|2024-11-03 14:12:30|338.71|337.01|338.55|336.85|338.71|337.01|338.55|336.85|11
1730643160000|2024-11-03 14:12:40|338.54|336.84|338.62|336.92|338.7|337|338.52|336.82|12
1730643170000|2024-11-03 14:12:50|338.61|336.91|338.54|336.84|338.62|336.92|338.54|336.84|12
1730643180000|2024-11-03 14:13:00|338.53|336.83|338.3|336.6|338.53|336.83|338.28|336.58|22
1730643190000|2024-11-03 14:13:10|338.31|336.61|338.32|336.62|338.38|336.68|338.3|336.6|12
1730643200000|2024-11-03 14:13:20|338.31|336.61|338.21|336.51|338.37|336.67|338.21|336.51|21
1730643210000|2024-11-03 14:13:30|338.2|336.5|338.07|336.37|338.22|336.52|338.06|336.36|18
1730643220000|2024-11-03 14:13:40|338.06|336.36|338.07|336.37|338.09|336.39|338.05|336.35|13
1730643230000|2024-11-03 14:13:50|338.06|336.36|337.98|336.28|338.07|336.37|337.98|336.28|8
1730643240000|2024-11-03 14:14:00|337.97|336.27|338.2|336.5|338.2|336.5|337.97|336.27|12
1730643250000|2024-11-03 14:14:10|338.25|336.55|338.09|336.39|338.25|336.55|338.09|336.39|11
1730643260000|2024-11-03 14:14:20|338.05|336.35|338.04|336.34|338.05|336.35|338.03|336.33|5
1730643270000|2024-11-03 14:14:30|338.01|336.31|338.04|336.34|338.07|336.37|337.98|336.28|10
1730643280000|2024-11-03 14:14:40|338.08|336.38|338.13|336.43|338.15|336.45|338.08|336.38|10
1730643290000|2024-11-03 14:14:50|338.12|336.42|338.12|336.42|338.12|336.42|338.12|336.42|1
1730643300000|2024-11-03 14:15:00|338.08|336.38|337.91|336.21|338.08|336.38|337.91|336.21|22
1730643310000|2024-11-03 14:15:10|337.9|336.2|337.79|336.09|337.95|336.25|337.79|336.09|15
1730643320000|2024-11-03 14:15:20|337.77|336.07|337.64|335.94|337.77|336.07|337.59|335.89|23
1730643330000|2024-11-03 14:15:30|337.62|335.92|337.75|336.05|337.78|336.08|337.62|335.92|16
1730643340000|2024-11-03 14:15:40|337.73|336.03|337.77|336.07|337.77|336.07|337.65|335.95|11
1730643350000|2024-11-03 14:15:50|337.78|336.08|338|336.3|338.08|336.38|337.78|336.08|17
1730643360000|2024-11-03 14:16:00|338.01|336.31|337.99|336.29|338.06|336.36|337.94|336.24|16
1730643370000|2024-11-03 14:16:10|338|336.3|337.93|336.23|338.06|336.36|337.91|336.21|16
1730643380000|2024-11-03 14:16:20|337.95|336.25|337.84|336.14|337.95|336.25|337.81|336.11|16
1730643390000|2024-11-03 14:16:30|337.83|336.13|337.7|336|337.83|336.13|337.67|335.97|13
1730643400000|2024-11-03 14:16:40|337.69|335.99|337.58|335.88|337.69|335.99|337.56|335.86|13
1730643410000|2024-11-03 14:16:50|337.56|335.86|337.61|335.91|337.61|335.91|337.54|335.84|13
1730643420000|2024-11-03 14:17:00|337.63|335.93|337.53|335.83|337.66|335.96|337.53|335.83|23
1730643430000|2024-11-03 14:17:10|337.51|335.81|337.56|335.86|337.56|335.86|337.48|335.78|17
1730643440000|2024-11-03 14:17:20|337.6|335.9|337.56|335.86|337.6|335.9|337.55|335.85|11
1730643450000|2024-11-03 14:17:30|337.54|335.84|337.42|335.72|337.54|335.84|337.42|335.72|12
1730643460000|2024-11-03 14:17:40|337.41|335.71|337.34|335.64|337.41|335.71|337.32|335.62|15
1730643470000|2024-11-03 14:17:50|337.32|335.62|337.44|335.74|337.49|335.79|337.31|335.61|18
1730643480000|2024-11-03 14:18:00|337.42|335.72|337.38|335.68|337.45|335.75|337.36|335.66|14
1730643490000|2024-11-03 14:18:10|337.42|335.72|337.29|335.59|337.43|335.73|337.23|335.53|20
1730643500000|2024-11-03 14:18:20|337.31|335.61|337.41|335.71|337.47|335.77|337.31|335.61|16
1730643510000|2024-11-03 14:18:30|337.39|335.69|337.41|335.71|337.42|335.72|337.32|335.62|15
1730643520000|2024-11-03 14:18:40|337.4|335.7|337.36|335.66|337.4|335.7|337.33|335.63|15
1730643530000|2024-11-03 14:18:50|337.37|335.67|337.41|335.71|337.46|335.76|337.37|335.67|13
1730643540000|2024-11-03 14:19:00|337.42|335.72|337.34|335.64|337.47|335.77|337.32|335.62|17
1730643550000|2024-11-03 14:19:10|337.35|335.65|337.38|335.68|337.42|335.72|337.35|335.65|12
1730643560000|2024-11-03 14:19:20|337.37|335.67|337.33|335.63|337.37|335.67|337.32|335.62|8
1730643570000|2024-11-03 14:19:30|337.36|335.66|337.46|335.76|337.47|335.77|337.36|335.66|16
1730643580000|2024-11-03 14:19:40|337.45|335.75|337.31|335.61|337.45|335.75|337.31|335.61|11
1730643590000|2024-11-03 14:19:50|337.3|335.6|337.21|335.51|337.3|335.6|337.2|335.5|11
1730643600000|2024-11-03 14:20:00|337.19|335.49|336.94|335.24|337.19|335.49|336.94|335.24|18
1730643610000|2024-11-03 14:20:10|336.92|335.22|336.53|334.83|336.94|335.24|336.53|334.83|24
1730643620000|2024-11-03 14:20:20|336.52|334.82|336.49|334.79|336.59|334.89|336.47|334.77|20
1730643630000|2024-11-03 14:20:30|336.47|334.77|336.67|334.97|336.76|335.06|336.47|334.77|21
1730643640000|2024-11-03 14:20:40|336.7|335|336.58|334.88|336.73|335.03|336.48|334.78|25
1730643650000|2024-11-03 14:20:50|336.59|334.89|336.67|334.97|336.76|335.06|336.54|334.84|20
1730643660000|2024-11-03 14:21:00|336.69|334.99|336.78|335.08|336.81|335.11|336.66|334.96|21
1730643670000|2024-11-03 14:21:10|336.8|335.1|336.41|334.71|336.8|335.1|336.39|334.69|24
1730643680000|2024-11-03 14:21:20|336.4|334.7|336.07|334.37|336.4|334.7|336.07|334.37|29
1730643690000|2024-11-03 14:21:30|336.06|334.36|336.02|334.32|336.12|334.42|336.01|334.31|20
1730643700000|2024-11-03 14:21:40|336.04|334.34|336.33|334.63|336.34|334.64|336.01|334.31|22
1730643710000|2024-11-03 14:21:50|336.32|334.62|336.22|334.52|336.32|334.62|336.22|334.52|16
1730643720000|2024-11-03 14:22:00|336.21|334.51|336.29|334.59|336.29|334.59|336.2|334.5|18
1730643730000|2024-11-03 14:22:10|336.26|334.56|336.52|334.82|336.6|334.9|336.26|334.56|26
1730643740000|2024-11-03 14:22:20|336.51|334.81|336.78|335.08|336.84|335.14|336.44|334.74|28
1730643750000|2024-11-03 14:22:30|336.79|335.09|336.62|334.92|336.81|335.11|336.62|334.92|15
1730643760000|2024-11-03 14:22:40|336.64|334.94|336.46|334.76|336.64|334.94|336.46|334.76|7
1730643770000|2024-11-03 14:22:50|336.45|334.75|336.7|335|336.7|335|336.44|334.74|13
1730643780000|2024-11-03 14:23:00|336.73|335.03|336.83|335.13|336.92|335.22|336.69|334.99|22
1730643790000|2024-11-03 14:23:10|336.82|335.12|336.71|335.01|336.82|335.12|336.69|334.99|17
1730643800000|2024-11-03 14:23:20|336.73|335.03|336.53|334.83|336.75|335.05|336.5|334.8|20
1730643810000|2024-11-03 14:23:30|336.55|334.85|336.53|334.83|336.55|334.85|336.45|334.75|17
1730643820000|2024-11-03 14:23:40|336.52|334.82|336.47|334.77|336.52|334.82|336.42|334.72|12
1730643830000|2024-11-03 14:23:50|336.48|334.78|336.67|334.97|336.78|335.08|336.48|334.78|22
1730643840000|2024-11-03 14:24:00|336.65|334.95|336.76|335.06|336.76|335.06|336.61|334.91|20
1730643850000|2024-11-03 14:24:10|336.77|335.07|336.63|334.93|336.77|335.07|336.63|334.93|10
1730643860000|2024-11-03 14:24:20|336.64|334.94|336.66|334.96|336.78|335.08|336.62|334.92|15
1730643870000|2024-11-03 14:24:30|336.65|334.95|336.67|334.97|336.68|334.98|336.63|334.93|14
1730643880000|2024-11-03 14:24:40|336.65|334.95|336.8|335.1|336.8|335.1|336.62|334.92|14
1730643890000|2024-11-03 14:24:50|336.79|335.09|336.72|335.02|336.79|335.09|336.72|335.02|7
1730643900000|2024-11-03 14:25:00|336.73|335.03|336.88|335.18|336.97|335.27|336.73|335.03|13
1730643910000|2024-11-03 14:25:10|336.86|335.16|336.82|335.12|336.86|335.16|336.82|335.12|10
1730643920000|2024-11-03 14:25:20|336.81|335.11|336.73|335.03|336.81|335.11|336.69|334.99|11
1730643930000|2024-11-03 14:25:30|336.72|335.02|336.23|334.53|336.72|335.02|336.23|334.53|28
1730643940000|2024-11-03 14:25:40|336.2|334.5|336.25|334.55|336.33|334.63|336.02|334.32|22
1730643950000|2024-11-03 14:25:50|336.26|334.56|336.3|334.6|336.3|334.6|336.2|334.5|20
1730643960000|2024-11-03 14:26:00|336.36|334.66|336.53|334.83|336.6|334.9|336.36|334.66|26
1730643970000|2024-11-03 14:26:10|336.51|334.81|336.42|334.72|336.54|334.84|336.42|334.72|20
1730643980000|2024-11-03 14:26:20|336.39|334.69|336.41|334.71|336.41|334.71|336.36|334.66|13
1730643990000|2024-11-03 14:26:30|336.39|334.69|336.19|334.49|336.39|334.69|336.11|334.41|18
1730644000000|2024-11-03 14:26:40|336.18|334.48|336.2|334.5|336.23|334.53|336.14|334.44|16
1730644010000|2024-11-03 14:26:50|336.26|334.56|336.16|334.46|336.26|334.56|336.16|334.46|11
1730644020000|2024-11-03 14:27:00|336.15|334.45|336.06|334.36|336.2|334.5|336.04|334.34|15
1730644030000|2024-11-03 14:27:10|336.05|334.35|336.24|334.54|336.24|334.54|336.04|334.34|20
1730644040000|2024-11-03 14:27:20|336.2|334.5|336.24|334.54|336.24|334.54|336.17|334.47|14
1730644050000|2024-11-03 14:27:30|336.23|334.53|336.24|334.54|336.24|334.54|336.13|334.43|18
1730644060000|2024-11-03 14:27:40|336.44|334.74|336.58|334.88|339.44|337.74|336.44|334.74|19
1730644070000|2024-11-03 14:27:50|336.57|334.87|336.55|334.85|338.51|336.81|336.47|334.77|18
1730644080000|2024-11-03 14:28:00|336.57|334.87|336.6|334.9|338.43|336.73|336.52|334.82|24
1730644090000|2024-11-03 14:28:10|336.64|334.94|336.8|335.1|336.84|335.14|336.63|334.93|22
1730644100000|2024-11-03 14:28:20|336.82|335.12|336.79|335.09|338.61|336.91|336.78|335.08|20
1730644110000|2024-11-03 14:28:30|336.78|335.08|336.64|334.94|336.78|335.08|336.57|334.87|22
1730644120000|2024-11-03 14:28:40|336.68|334.98|336.6|334.9|336.69|334.99|336.59|334.89|16
1730644130000|2024-11-03 14:28:50|336.58|334.88|336.76|335.06|336.76|335.06|336.54|334.84|20
1730644140000|2024-11-03 14:29:00|336.73|335.03|336.54|334.84|336.73|335.03|336.51|334.81|21
1730644150000|2024-11-03 14:29:10|336.56|334.86|336.76|335.06|336.83|335.13|336.51|334.81|24
1730644160000|2024-11-03 14:29:20|336.79|335.09|336.98|335.28|337.05|335.35|336.79|335.09|25
1730644170000|2024-11-03 14:29:30|337.01|335.31|336.95|335.25|337.03|335.33|336.89|335.19|22
1730644180000|2024-11-03 14:29:40|336.94|335.24|336.96|335.26|336.97|335.27|336.91|335.21|12
1730644190000|2024-11-03 14:29:50|336.98|335.28|337.09|335.39|337.13|335.43|336.88|335.18|27
1730644200000|2024-11-03 14:30:00|337.08|335.38|336.84|335.14|337.08|335.38|336.84|335.14|26
1730644210000|2024-11-03 14:30:10|336.86|335.16|336.92|335.22|337.02|335.32|336.83|335.13|20
1730644220000|2024-11-03 14:30:20|336.89|335.19|337.01|335.31|337.06|335.36|336.88|335.18|29
1730644230000|2024-11-03 14:30:30|336.99|335.29|337.01|335.31|337.31|335.61|336.98|335.28|27
1730644240000|2024-11-03 14:30:40|337.02|335.32|337.11|335.41|337.14|335.44|336.99|335.29|24
1730644250000|2024-11-03 14:30:50|337.09|335.39|337.02|335.32|337.12|335.42|336.99|335.29|16
1730644260000|2024-11-03 14:31:00|337.01|335.31|336.87|335.17|337.02|335.32|336.85|335.15|31
1730644270000|2024-11-03 14:31:10|336.89|335.19|337.18|335.48|339.76|338.06|336.89|335.19|24
1730644280000|2024-11-03 14:31:20|337.21|335.51|337.37|335.67|337.44|335.74|337.16|335.46|18
1730644290000|2024-11-03 14:31:30|337.38|335.68|337.5|335.8|337.61|335.91|337.36|335.66|24
1730644300000|2024-11-03 14:31:40|337.49|335.79|337.24|335.54|337.49|335.79|337.11|335.41|23
1730644310000|2024-11-03 14:31:50|337.21|335.51|337.22|335.52|337.36|335.66|337.19|335.49|20
1730644320000|2024-11-03 14:32:00|337.24|335.54|337.16|335.46|337.31|335.61|337.11|335.41|29
1730644330000|2024-11-03 14:32:10|337.15|335.45|336.91|335.21|337.15|335.45|336.91|335.21|11
1730644340000|2024-11-03 14:32:20|336.9|335.2|336.97|335.27|336.98|335.28|336.72|335.02|23
1730644350000|2024-11-03 14:32:30|336.94|335.24|337.06|335.36|337.06|335.36|336.87|335.17|20
1730644360000|2024-11-03 14:32:40|337.05|335.35|337.18|335.48|337.18|335.48|337.02|335.32|16
1730644370000|2024-11-03 14:32:50|337.17|335.47|337.14|335.44|338.89|337.19|337.11|335.41|10
1730644380000|2024-11-03 14:33:00|337.13|335.43|337.25|335.55|339.72|338.02|337.08|335.38|23
1730644390000|2024-11-03 14:33:10|337.26|335.56|337.43|335.73|337.44|335.74|337.26|335.56|14
1730644400000|2024-11-03 14:33:20|337.41|335.71|337.79|336.09|338.96|337.26|337.37|335.67|20
1730644410000|2024-11-03 14:33:30|337.83|336.13|338.16|336.46|338.23|336.53|337.83|336.13|13
1730644420000|2024-11-03 14:33:40|338.17|336.47|338.28|336.58|338.3|336.6|338.17|336.47|18
1730644430000|2024-11-03 14:33:50|338.29|336.59|338.13|336.43|338.29|336.59|338.13|336.43|15
1730644440000|2024-11-03 14:34:00|338.15|336.45|338.22|336.52|338.35|336.65|338.08|336.38|20
1730644450000|2024-11-03 14:34:10|338.21|336.51|338.22|336.52|338.22|336.52|338.05|336.35|22
1730644460000|2024-11-03 14:34:20|338.21|336.51|338.46|336.76|338.49|336.79|338.2|336.5|18
1730644470000|2024-11-03 14:34:30|338.48|336.78|338.46|336.76|340.37|338.67|338.4|336.7|23
1730644480000|2024-11-03 14:34:40|338.44|336.74|338.45|336.75|340.4|338.7|338.44|336.74|27
1730644490000|2024-11-03 14:34:50|338.44|336.74|338.46|336.76|338.48|336.78|338.44|336.74|16
1730644500000|2024-11-03 14:35:00|338.44|336.74|338.31|336.61|338.55|336.85|338.31|336.61|25
1730644510000|2024-11-03 14:35:10|338.3|336.6|338.15|336.45|338.31|336.61|338.12|336.42|27
1730644520000|2024-11-03 14:35:20|338.13|336.43|338.1|336.4|338.14|336.44|338.05|336.35|16
1730644530000|2024-11-03 14:35:30|338.15|336.45|338.01|336.31|338.19|336.49|337.97|336.27|27
1730644540000|2024-11-03 14:35:40|338|336.3|337.85|336.15|338.02|336.32|337.85|336.15|13
1730644550000|2024-11-03 14:35:50|337.87|336.17|337.89|336.19|337.92|336.22|337.86|336.16|13
1730644560000|2024-11-03 14:36:00|337.87|336.17|338.03|336.33|338.03|336.33|337.83|336.13|8
1730644570000|2024-11-03 14:36:10|338.02|336.32|337.83|336.13|338.02|336.32|337.83|336.13|21
1730644580000|2024-11-03 14:36:20|337.84|336.14|337.85|336.15|337.85|336.15|337.8|336.1|9
1730644590000|2024-11-03 14:36:30|337.84|336.14|338|336.3|338.04|336.34|337.8|336.1|14
1730644600000|2024-11-03 14:36:40|337.99|336.29|338.06|336.36|338.07|336.37|337.96|336.26|15
1730644610000|2024-11-03 14:36:50|338.04|336.34|338.13|336.43|338.15|336.45|338.04|336.34|20
1730644620000|2024-11-03 14:37:00|338.12|336.42|338.04|336.34|338.12|336.42|337.95|336.25|16
1730644630000|2024-11-03 14:37:10|338.03|336.33|338.17|336.47|338.21|336.51|338.01|336.31|17
1730644640000|2024-11-03 14:37:20|338.16|336.46|338.11|336.41|338.16|336.46|338.11|336.41|9
1730644650000|2024-11-03 14:37:30|338.12|336.42|338.14|336.44|338.21|336.51|338.11|336.41|13
1730644660000|2024-11-03 14:37:40|338.13|336.43|338.18|336.48|338.21|336.51|338.13|336.43|17
1730644670000|2024-11-03 14:37:50|338.16|336.46|338.26|336.56|338.26|336.56|338.1|336.4|24
1730644680000|2024-11-03 14:38:00|338.28|336.58|338.01|336.31|338.3|336.6|338.01|336.31|26
1730644690000|2024-11-03 14:38:10|338|336.3|337.96|336.26|338|336.3|337.95|336.25|15
1730644700000|2024-11-03 14:38:20|337.95|336.25|337.92|336.22|337.97|336.27|337.9|336.2|12
1730644710000|2024-11-03 14:38:30|337.93|336.23|337.86|336.16|337.95|336.25|337.86|336.16|9
1730644720000|2024-11-03 14:38:40|337.85|336.15|337.59|335.89|337.85|336.15|337.59|335.89|12
1730644730000|2024-11-03 14:38:50|337.58|335.88|337.57|335.87|337.58|335.88|337.55|335.85|7
1730644740000|2024-11-03 14:39:00|337.55|335.85|337.57|335.87|337.68|335.98|337.52|335.82|21
1730644750000|2024-11-03 14:39:10|337.56|335.86|337.59|335.89|337.73|336.03|337.56|335.86|20
1730644760000|2024-11-03 14:39:20|337.58|335.88|337.31|335.61|337.58|335.88|337.31|335.61|18
1730644770000|2024-11-03 14:39:30|337.3|335.6|337.27|335.57|337.34|335.64|337.25|335.55|13
1730644780000|2024-11-03 14:39:40|337.28|335.58|337.41|335.71|337.42|335.72|337.26|335.56|13
1730644790000|2024-11-03 14:39:50|337.42|335.72|337.41|335.71|337.46|335.76|337.41|335.71|13
1730644800000|2024-11-03 14:40:00|337.43|335.73|337.27|335.57|337.55|335.85|337.27|335.57|18
1730644810000|2024-11-03 14:40:10|337.26|335.56|337.22|335.52|337.3|335.6|337.22|335.52|18
1730644820000|2024-11-03 14:40:20|337.19|335.49|337.14|335.44|337.19|335.49|337.1|335.4|19
1730644830000|2024-11-03 14:40:30|337.13|335.43|337.04|335.34|337.13|335.43|337.04|335.34|10
1730644840000|2024-11-03 14:40:40|337.05|335.35|337.12|335.42|337.17|335.47|337.03|335.33|24
1730644850000|2024-11-03 14:40:50|337.1|335.4|337|335.3|337.12|335.42|336.99|335.29|11
1730644860000|2024-11-03 14:41:00|337.02|335.32|337.2|335.5|337.25|335.55|337.02|335.32|16
1730644870000|2024-11-03 14:41:10|337.22|335.52|337.12|335.42|337.22|335.52|337.12|335.42|11
1730644880000|2024-11-03 14:41:20|337.13|335.43|336.93|335.23|338.74|337.04|336.93|335.23|22
1730644890000|2024-11-03 14:41:30|336.95|335.25|336.98|335.28|337.02|335.32|336.94|335.24|13
1730644900000|2024-11-03 14:41:40|337.02|335.32|336.68|334.98|337.06|335.36|336.6|334.9|29
1730644910000|2024-11-03 14:41:50|336.69|334.99|336.51|334.81|336.7|335|336.51|334.81|17
1730644920000|2024-11-03 14:42:00|336.55|334.85|336.55|334.85|336.61|334.91|336.5|334.8|8
1730644930000|2024-11-03 14:42:10|336.56|334.86|336.62|334.92|336.62|334.92|336.52|334.82|17
1730644940000|2024-11-03 14:42:20|336.64|334.94|336.63|334.93|336.68|334.98|336.57|334.87|17
1730644950000|2024-11-03 14:42:30|336.64|334.94|336.54|334.84|336.78|335.08|336.53|334.83|23
1730644960000|2024-11-03 14:42:40|336.52|334.82|336.74|335.04|336.76|335.06|336.52|334.82|24
1730644970000|2024-11-03 14:42:50|336.73|335.03|336.71|335.01|336.75|335.05|336.71|335.01|7
1730644980000|2024-11-03 14:43:00|336.72|335.02|336.69|334.99|336.79|335.09|336.69|334.99|18
1730644990000|2024-11-03 14:43:10|336.68|334.98|336.98|335.28|337.09|335.39|336.68|334.98|21
1730645000000|2024-11-03 14:43:20|336.97|335.27|337.06|335.36|337.06|335.36|336.92|335.22|15
1730645010000|2024-11-03 14:43:30|337.08|335.38|336.97|335.27|337.12|335.42|336.97|335.27|15
1730645020000|2024-11-03 14:43:40|336.96|335.26|336.79|335.09|336.96|335.26|336.79|335.09|10
1730645030000|2024-11-03 14:43:50|336.78|335.08|336.71|335.01|336.78|335.08|336.7|335|9
1730645040000|2024-11-03 14:44:00|336.72|335.02|336.71|335.01|336.75|335.05|336.69|334.99|12
1730645050000|2024-11-03 14:44:10|336.7|335|336.6|334.9|336.7|335|336.53|334.83|16
1730645060000|2024-11-03 14:44:20|336.57|334.87|336.57|334.87|336.57|334.87|336.55|334.85|6
1730645070000|2024-11-03 14:44:30|336.58|334.88|336.93|335.23|336.97|335.27|336.56|334.86|13
1730645080000|2024-11-03 14:44:40|336.92|335.22|336.94|335.24|336.94|335.24|336.87|335.17|16
1730645090000|2024-11-03 14:44:50|336.93|335.23|336.87|335.17|336.93|335.23|336.87|335.17|12
1730645100000|2024-11-03 14:45:00|336.89|335.19|337.01|335.31|337.09|335.39|336.89|335.19|22
1730645110000|2024-11-03 14:45:10|337|335.3|336.96|335.26|337.09|335.39|336.95|335.25|19
1730645120000|2024-11-03 14:45:20|336.98|335.28|336.85|335.15|336.98|335.28|336.79|335.09|18
1730645130000|2024-11-03 14:45:30|336.83|335.13|336.84|335.14|336.94|335.24|336.66|334.96|21
1730645140000|2024-11-03 14:45:40|336.83|335.13|336.85|335.15|336.92|335.22|336.75|335.05|15
1730645150000|2024-11-03 14:45:50|336.9|335.2|337.03|335.33|337.04|335.34|336.87|335.17|15
1730645160000|2024-11-03 14:46:00|336.99|335.29|337.03|335.33|337.05|335.35|336.93|335.23|20
1730645170000|2024-11-03 14:46:10|337.04|335.34|337.63|335.93|337.63|335.93|337.04|335.34|24
1730645180000|2024-11-03 14:46:20|337.62|335.92|337.71|336.01|337.78|336.08|337.62|335.92|14
1730645190000|2024-11-03 14:46:30|337.58|335.88|337.63|335.93|337.63|335.93|337.5|335.8|23
1730645200000|2024-11-03 14:46:40|337.65|335.95|338.26|336.56|340.35|338.65|337.65|335.95|27
1730645210000|2024-11-03 14:46:50|338.25|336.55|338.16|336.46|340.22|338.52|338.14|336.44|25
1730645220000|2024-11-03 14:47:00|338.17|336.47|337.96|336.26|338.21|336.51|337.96|336.26|22
1730645230000|2024-11-03 14:47:10|337.98|336.28|338.12|336.42|338.14|336.44|337.91|336.21|20
1730645240000|2024-11-03 14:47:20|338.13|336.43|338.1|336.4|338.13|336.43|338.08|336.38|12
1730645250000|2024-11-03 14:47:30|338.09|336.39|338.06|336.36|338.19|336.49|338.05|336.35|24
1730645260000|2024-11-03 14:47:40|338.04|336.34|338.01|336.31|338.06|336.36|337.99|336.29|27
1730645270000|2024-11-03 14:47:50|338|336.3|337.82|336.12|338|336.3|337.79|336.09|25
1730645280000|2024-11-03 14:48:00|337.8|336.1|337.78|336.08|337.84|336.14|337.72|336.02|20
1730645290000|2024-11-03 14:48:10|337.77|336.07|337.44|335.74|337.77|336.07|337.44|335.74|29
1730645300000|2024-11-03 14:48:20|337.43|335.73|337.35|335.65|337.49|335.79|337.35|335.65|25
1730645310000|2024-11-03 14:48:30|337.36|335.66|337.4|335.7|337.44|335.74|337.34|335.64|22
1730645320000|2024-11-03 14:48:40|337.38|335.68|337.52|335.82|337.54|335.84|337.38|335.68|14
1730645330000|2024-11-03 14:48:50|337.51|335.81|337.31|335.61|337.56|335.86|337.31|335.61|19
1730645340000|2024-11-03 14:49:00|337.33|335.63|337.28|335.58|337.33|335.63|337.27|335.57|20
1730645350000|2024-11-03 14:49:10|337.29|335.59|337.18|335.48|337.29|335.59|337.18|335.48|17
1730645360000|2024-11-03 14:49:20|337.19|335.49|337.06|335.36|337.27|335.57|337.06|335.36|19
1730645370000|2024-11-03 14:49:30|337.04|335.34|336.63|334.93|337.05|335.35|336.63|334.93|29
1730645380000|2024-11-03 14:49:40|336.62|334.92|336.5|334.8|336.7|335|336.49|334.79|24
1730645390000|2024-11-03 14:49:50|336.53|334.83|336.43|334.73|336.66|334.96|336.43|334.73|20
1730645400000|2024-11-03 14:50:00|336.46|334.76|336.66|334.96|336.82|335.12|336.44|334.74|27
1730645410000|2024-11-03 14:50:10|336.62|334.92|336.77|335.07|336.88|335.18|336.58|334.88|27
1730645420000|2024-11-03 14:50:20|336.76|335.06|336.58|334.88|336.76|335.06|336.56|334.86|14
1730645430000|2024-11-03 14:50:30|336.59|334.89|336.72|335.02|336.72|335.02|336.49|334.79|24
1730645440000|2024-11-03 14:50:40|336.75|335.05|336.82|335.12|336.84|335.14|336.73|335.03|17
1730645450000|2024-11-03 14:50:50|336.79|335.09|336.72|335.02|336.83|335.13|336.69|334.99|16
1730645460000|2024-11-03 14:51:00|336.69|334.99|336.51|334.81|336.82|335.12|336.51|334.81|25
1730645470000|2024-11-03 14:51:10|336.53|334.83|336.23|334.53|336.56|334.86|336.23|334.53|25
1730645480000|2024-11-03 14:51:20|336.22|334.52|336|334.3|336.22|334.52|335.88|334.18|25
1730645490000|2024-11-03 14:51:30|335.97|334.27|335.99|334.29|336.04|334.34|335.93|334.23|22
1730645500000|2024-11-03 14:51:40|336.02|334.32|336.05|334.35|336.07|334.37|335.88|334.18|25
1730645510000|2024-11-03 14:51:50|336.02|334.32|335.91|334.21|336.04|334.34|335.91|334.21|28
1730645520000|2024-11-03 14:52:00|335.9|334.2|336.4|334.7|336.42|334.72|335.9|334.2|26
1730645530000|2024-11-03 14:52:10|336.35|334.65|336.22|334.52|336.36|334.66|336.19|334.49|27
1730645540000|2024-11-03 14:52:20|336.24|334.54|336.34|334.64|336.34|334.64|335.92|334.22|25
1730645550000|2024-11-03 14:52:30|336.36|334.66|336.43|334.73|336.43|334.73|336.31|334.61|28
1730645560000|2024-11-03 14:52:40|336.41|334.71|336.2|334.5|336.42|334.72|336.18|334.48|27
1730645570000|2024-11-03 14:52:50|336.21|334.51|336.25|334.55|336.27|334.57|336.21|334.51|22
1730645580000|2024-11-03 14:53:00|336.27|334.57|336.83|335.13|339.59|337.89|336.27|334.57|31
1730645590000|2024-11-03 14:53:10|336.82|335.12|336.85|335.15|336.85|335.15|336.78|335.08|16
1730645600000|2024-11-03 14:53:20|336.88|335.18|336.84|335.14|336.88|335.18|336.78|335.08|13
1730645610000|2024-11-03 14:53:30|336.83|335.13|336.8|335.1|336.83|335.13|336.75|335.05|18
1730645620000|2024-11-03 14:53:40|336.72|335.02|336.76|335.06|336.78|335.08|336.7|335|14
1730645630000|2024-11-03 14:53:50|336.74|335.04|336.97|335.27|336.98|335.28|336.71|335.01|22
1730645640000|2024-11-03 14:54:00|336.98|335.28|336.95|335.25|337.09|335.39|336.9|335.2|20
1730645650000|2024-11-03 14:54:10|336.94|335.24|336.86|335.16|336.94|335.24|336.86|335.16|13
1730645660000|2024-11-03 14:54:20|336.85|335.15|336.73|335.03|336.85|335.15|336.69|334.99|16
1730645670000|2024-11-03 14:54:30|336.74|335.04|336.64|334.94|336.74|335.04|336.63|334.93|17
1730645680000|2024-11-03 14:54:40|336.63|334.93|336.67|334.97|336.67|334.97|336.6|334.9|16
1730645690000|2024-11-03 14:54:50|336.66|334.96|336.93|335.23|336.93|335.23|336.66|334.96|17
1730645700000|2024-11-03 14:55:00|336.94|335.24|337|335.3|337|335.3|336.83|335.13|19
1730645710000|2024-11-03 14:55:10|337.01|335.31|337.19|335.49|337.32|335.62|337.01|335.31|27
1730645720000|2024-11-03 14:55:20|337.18|335.48|337.08|335.38|337.19|335.49|337.08|335.38|16
1730645730000|2024-11-03 14:55:30|337.09|335.39|337.02|335.32|337.14|335.44|336.99|335.29|22
1730645740000|2024-11-03 14:55:40|337.04|335.34|337.23|335.53|337.23|335.53|337.04|335.34|17
1730645750000|2024-11-03 14:55:50|337.22|335.52|337.31|335.61|337.37|335.67|337.22|335.52|19
1730645760000|2024-11-03 14:56:00|337.36|335.66|337.24|335.54|337.36|335.66|337.22|335.52|21
1730645770000|2024-11-03 14:56:10|337.21|335.51|337.27|335.57|337.33|335.63|337.21|335.51|13
1730645780000|2024-11-03 14:56:20|337.28|335.58|337.35|335.65|337.5|335.8|337.28|335.58|22
1730645790000|2024-11-03 14:56:30|337.34|335.64|337.26|335.56|337.34|335.64|337.26|335.56|11
1730645800000|2024-11-03 14:56:40|337.25|335.55|337.3|335.6|337.34|335.64|337.22|335.52|15
1730645810000|2024-11-03 14:56:50|337.31|335.61|338.06|336.36|338.14|336.44|337.31|335.61|20
1730645820000|2024-11-03 14:57:00|338.1|336.4|338.08|336.38|338.15|336.45|338.01|336.31|17
1730645830000|2024-11-03 14:57:10|338.09|336.39|338.07|336.37|338.14|336.44|338.05|336.35|22
1730645840000|2024-11-03 14:57:20|338.08|336.38|338.04|336.34|338.13|336.43|338.02|336.32|25
1730645850000|2024-11-03 14:57:30|337.99|336.29|337.94|336.24|338.01|336.31|337.91|336.21|16
1730645860000|2024-11-03 14:57:40|337.91|336.21|337.7|336|337.93|336.23|337.7|336|22
1730645870000|2024-11-03 14:57:50|337.68|335.98|337.52|335.82|337.69|335.99|337.52|335.82|15
1730645880000|2024-11-03 14:58:00|337.51|335.81|337.07|335.37|337.51|335.81|337.07|335.37|25
1730645890000|2024-11-03 14:58:10|337.09|335.39|336.95|335.25|337.12|335.42|336.92|335.22|19
1730645900000|2024-11-03 14:58:20|336.92|335.22|336.98|335.28|337|335.3|336.86|335.16|14
1730645910000|2024-11-03 14:58:30|336.96|335.26|336.67|334.97|336.96|335.26|336.67|334.97|25
1730645920000|2024-11-03 14:58:40|336.69|334.99|336.59|334.89|336.72|335.02|336.59|334.89|16
1730645930000|2024-11-03 14:58:50|336.58|334.88|336.58|334.88|336.59|334.89|336.57|334.87|8
1730645940000|2024-11-03 14:59:00|336.59|334.89|337.15|335.45|337.17|335.47|336.59|334.89|29
1730645950000|2024-11-03 14:59:10|337.12|335.42|337.2|335.5|337.2|335.5|337.11|335.41|15
1730645960000|2024-11-03 14:59:20|337.23|335.53|337.27|335.57|337.35|335.65|337.23|335.53|17
1730645970000|2024-11-03 14:59:30|337.26|335.56|337.09|335.39|337.26|335.56|337.08|335.38|20
1730645980000|2024-11-03 14:59:40|337.12|335.42|337.1|335.4|337.12|335.42|337.06|335.36|19
1730645990000|2024-11-03 14:59:50|337.11|335.41|337.21|335.51|337.28|335.58|337.1|335.4|15
1730646000000|2024-11-03 15:00:00|337.22|335.52|337.18|335.48|337.26|335.56|337.18|335.48|16
1730646010000|2024-11-03 15:00:10|337.17|335.47|337.28|335.58|337.31|335.61|337.17|335.47|11
1730646020000|2024-11-03 15:00:20|337.27|335.57|337.26|335.56|337.38|335.68|337.26|335.56|21
1730646030000|2024-11-03 15:00:30|337.28|335.58|337.42|335.72|337.42|335.72|337.25|335.55|15
1730646040000|2024-11-03 15:00:40|337.45|335.75|337.42|335.72|337.67|335.97|337.42|335.72|24
1730646050000|2024-11-03 15:00:50|337.4|335.7|337.25|335.55|337.45|335.75|337.21|335.51|19
1730646060000|2024-11-03 15:01:00|337.26|335.56|337.34|335.64|337.41|335.71|337.19|335.49|24
1730646070000|2024-11-03 15:01:10|337.33|335.63|337.12|335.42|337.39|335.69|337.12|335.42|18
1730646080000|2024-11-03 15:01:20|337.11|335.41|336.93|335.23|337.11|335.41|336.9|335.2|14
1730646090000|2024-11-03 15:01:30|336.92|335.22|336.83|335.13|336.93|335.23|336.83|335.13|12
1730646100000|2024-11-03 15:01:40|336.82|335.12|336.75|335.05|336.82|335.12|336.71|335.01|13
1730646110000|2024-11-03 15:01:50|336.74|335.04|336.9|335.2|336.99|335.29|336.74|335.04|17
1730646120000|2024-11-03 15:02:00|336.85|335.15|336.84|335.14|336.85|335.15|336.74|335.04|19
1730646130000|2024-11-03 15:02:10|336.89|335.19|337.03|335.33|337.03|335.33|336.89|335.19|16
1730646140000|2024-11-03 15:02:20|337.02|335.32|336.88|335.18|337.02|335.32|336.86|335.16|17
1730646150000|2024-11-03 15:02:30|336.89|335.19|336.73|335.03|336.89|335.19|336.71|335.01|19
1730646160000|2024-11-03 15:02:40|336.72|335.02|336.52|334.82|336.75|335.05|336.52|334.82|13
1730646170000|2024-11-03 15:02:50|336.51|334.81|336.43|334.73|336.52|334.82|336.43|334.73|13
1730646180000|2024-11-03 15:03:00|336.48|334.78|336.44|334.74|336.54|334.84|336.42|334.72|18
1730646190000|2024-11-03 15:03:10|336.43|334.73|336.37|334.67|336.47|334.77|336.33|334.63|18
1730646200000|2024-11-03 15:03:20|336.35|334.65|336.43|334.73|336.44|334.74|336.33|334.63|12
1730646210000|2024-11-03 15:03:30|336.45|334.75|336.56|334.86|336.57|334.87|336.45|334.75|11
1730646220000|2024-11-03 15:03:40|336.57|334.87|336.47|334.77|336.57|334.87|336.47|334.77|10
1730646230000|2024-11-03 15:03:50|336.45|334.75|336.25|334.55|336.45|334.75|336.25|334.55|23
1730646240000|2024-11-03 15:04:00|336.23|334.53|336.19|334.49|336.28|334.58|336.16|334.46|21
1730646250000|2024-11-03 15:04:10|336.15|334.45|336.11|334.41|336.18|334.48|336.08|334.38|25
1730646260000|2024-11-03 15:04:20|336.07|334.37|335.91|334.21|336.14|334.44|335.91|334.21|23
1730646270000|2024-11-03 15:04:30|335.92|334.22|335.82|334.12|335.95|334.25|335.78|334.08|21
1730646280000|2024-11-03 15:04:40|335.84|334.14|336.01|334.31|336.01|334.31|335.82|334.12|19
1730646290000|2024-11-03 15:04:50|335.99|334.29|336.02|334.32|336.04|334.34|335.98|334.28|11
1730646300000|2024-11-03 15:05:00|335.99|334.29|336.22|334.52|336.4|334.7|335.99|334.29|27
1730646310000|2024-11-03 15:05:10|336.23|334.53|335.58|333.88|336.23|334.53|335.56|333.86|25
1730646320000|2024-11-03 15:05:20|335.57|333.87|335.77|334.07|335.83|334.13|335.57|333.87|25
1730646330000|2024-11-03 15:05:30|335.76|334.06|335.94|334.24|335.94|334.24|335.75|334.05|21
1730646340000|2024-11-03 15:05:40|335.93|334.23|335.89|334.19|335.94|334.24|335.86|334.16|19
1730646350000|2024-11-03 15:05:50|335.9|334.2|335.71|334.01|335.9|334.2|335.71|334.01|21
1730646360000|2024-11-03 15:06:00|335.74|334.04|336.47|334.77|336.56|334.86|335.74|334.04|34
1730646370000|2024-11-03 15:06:10|336.44|334.74|336.37|334.67|336.48|334.78|336.32|334.62|26
1730646380000|2024-11-03 15:06:20|336.34|334.64|336.33|334.63|336.37|334.67|336.17|334.47|22
1730646390000|2024-11-03 15:06:30|336.35|334.65|336.21|334.51|336.36|334.66|336.2|334.5|27
1730646400000|2024-11-03 15:06:40|336.24|334.54|336.19|334.49|336.32|334.62|336.13|334.43|26
1730646410000|2024-11-03 15:06:50|336.17|334.47|335.84|334.14|336.17|334.47|335.84|334.14|27
1730646420000|2024-11-03 15:07:00|335.83|334.13|335.84|334.14|335.84|334.14|335.83|334.13|2
1730646430000|2024-11-03 15:07:10|335.87|334.17|335.85|334.15|335.9|334.2|335.84|334.14|9
1730646440000|2024-11-03 15:07:20|335.84|334.14|335.84|334.14|335.85|334.15|335.84|334.14|3
1730646460000|2024-11-03 15:07:40|335.83|334.13|335.84|334.14|335.84|334.14|335.83|334.13|4
1730646470000|2024-11-03 15:07:50|335.87|334.17|335.84|334.14|335.87|334.17|335.84|334.14|6
1730646480000|2024-11-03 15:08:00|335.85|334.15|335.89|334.19|339.08|337.38|335.84|334.14|17
1730646490000|2024-11-03 15:08:10|335.84|334.14|335.83|334.13|335.87|334.17|335.82|334.12|8
1730646500000|2024-11-03 15:08:20|335.82|334.12|335.83|334.13|335.83|334.13|335.8|334.1|13
1730646510000|2024-11-03 15:08:30|335.79|334.09|335.82|334.12|335.82|334.12|335.79|334.09|6
1730646520000|2024-11-03 15:08:40|335.8|334.1|335.58|333.88|335.8|334.1|335.58|333.88|22
1730646530000|2024-11-03 15:08:50|335.59|333.89|335.62|333.92|335.63|333.93|335.55|333.85|17
1730646540000|2024-11-03 15:09:00|335.64|333.94|335.62|333.92|335.71|334.01|335.62|333.92|11
1730646550000|2024-11-03 15:09:10|335.6|333.9|335.35|333.65|335.6|333.9|335.35|333.65|22
1730646560000|2024-11-03 15:09:20|335.39|333.69|335.51|333.81|335.51|333.81|335.39|333.69|5
1730646570000|2024-11-03 15:09:30|335.52|333.82|335.51|333.81|335.52|333.82|335.51|333.81|2
1730646580000|2024-11-03 15:09:40|335.52|333.82|335.51|333.81|335.52|333.82|335.51|333.81|2
1730646590000|2024-11-03 15:09:50|335.52|333.82|335.51|333.81|335.52|333.82|335.51|333.81|4
1730646600000|2024-11-03 15:10:00|335.52|333.82|336.03|334.33|338.17|336.47|335.52|333.82|14
1730646610000|2024-11-03 15:10:10|336.02|334.32|336.15|334.45|336.15|334.45|335.9|334.2|22
1730646620000|2024-11-03 15:10:20|336.16|334.46|336.32|334.62|338.52|336.82|336.16|334.46|21
1730646630000|2024-11-03 15:10:30|336.34|334.64|336.43|334.73|338.62|336.92|336.34|334.64|19
1730646640000|2024-11-03 15:10:40|336.39|334.69|336.15|334.45|336.44|334.74|336.14|334.44|24
1730646650000|2024-11-03 15:10:50|336.14|334.44|336.14|334.44|336.15|334.45|336|334.3|28
1730646660000|2024-11-03 15:11:00|336.11|334.41|336.47|334.77|336.47|334.77|336.11|334.41|20
1730646670000|2024-11-03 15:11:10|336.46|334.76|336.54|334.84|336.68|334.98|336.43|334.73|16
1730646680000|2024-11-03 15:11:20|336.51|334.81|336.49|334.79|336.53|334.83|336.47|334.77|17
1730646690000|2024-11-03 15:11:30|336.47|334.77|336.36|334.66|336.47|334.77|336.34|334.64|19
1730646700000|2024-11-03 15:11:40|336.39|334.69|336.45|334.75|336.45|334.75|336.36|334.66|18
1730646710000|2024-11-03 15:11:50|336.44|334.74|336.22|334.52|338.26|336.56|336.2|334.5|18
1730646720000|2024-11-03 15:12:00|336.25|334.55|336.46|334.76|336.49|334.79|336.25|334.55|20
1730646730000|2024-11-03 15:12:10|336.43|334.73|336.48|334.78|336.5|334.8|336.42|334.72|10
1730646740000|2024-11-03 15:12:20|336.47|334.77|336.64|334.94|336.64|334.94|336.47|334.77|14
1730646750000|2024-11-03 15:12:30|336.65|334.95|336.65|334.95|336.66|334.96|336.64|334.94|4
1730646760000|2024-11-03 15:12:40|336.64|334.94|336.55|334.85|336.64|334.94|336.54|334.84|13
1730646770000|2024-11-03 15:12:50|336.54|334.84|336.58|334.88|336.59|334.89|336.46|334.76|21
1730646780000|2024-11-03 15:13:00|336.6|334.9|336.7|335|336.71|335.01|336.58|334.88|11
1730646790000|2024-11-03 15:13:10|336.74|335.04|337.16|335.46|337.16|335.46|336.73|335.03|14
1730646800000|2024-11-03 15:13:20|337.15|335.45|337.43|335.73|337.48|335.78|337.15|335.45|20
1730646810000|2024-11-03 15:13:30|337.42|335.72|337.58|335.88|337.58|335.88|337.4|335.7|18
1730646820000|2024-11-03 15:13:40|337.56|335.86|337.54|335.84|337.61|335.91|337.52|335.82|18
1730646830000|2024-11-03 15:13:50|337.52|335.82|337.48|335.78|337.58|335.88|337.48|335.78|14
1730646840000|2024-11-03 15:14:00|337.47|335.77|337.31|335.61|337.51|335.81|337.31|335.61|21
1730646850000|2024-11-03 15:14:10|337.29|335.59|337.28|335.58|337.31|335.61|337.26|335.56|16
1730646860000|2024-11-03 15:14:20|337.29|335.59|337.07|335.37|337.29|335.59|337.03|335.33|30
1730646870000|2024-11-03 15:14:30|337.06|335.36|337.08|335.38|337.08|335.38|337.04|335.34|11
1730646880000|2024-11-03 15:14:40|337.07|335.37|337.42|335.72|337.46|335.76|337.07|335.37|23
1730646890000|2024-11-03 15:14:50|337.41|335.71|337.57|335.87|337.59|335.89|337.4|335.7|19
1730646900000|2024-11-03 15:15:00|337.56|335.86|337.36|335.66|337.56|335.86|337.36|335.66|21
1730646910000|2024-11-03 15:15:10|337.28|335.58|336.96|335.26|337.29|335.59|336.96|335.26|24
1730646920000|2024-11-03 15:15:20|336.98|335.28|335.75|334.05|337.11|335.41|335.75|334.05|33
1730646930000|2024-11-03 15:15:30|335.74|334.04|335.61|333.91|335.82|334.12|335.42|333.72|26
1730646940000|2024-11-03 15:15:40|335.6|333.9|335.98|334.28|335.98|334.28|335.6|333.9|18
1730646950000|2024-11-03 15:15:50|335.99|334.29|336.19|334.49|336.23|334.53|335.99|334.29|20
1730646960000|2024-11-03 15:16:00|336.21|334.51|336.16|334.46|336.39|334.69|336.16|334.46|22
1730646970000|2024-11-03 15:16:10|336.15|334.45|336.24|334.54|336.32|334.62|336.15|334.45|20
1730646980000|2024-11-03 15:16:20|336.21|334.51|336.14|334.44|336.34|334.64|336.13|334.43|23
1730646990000|2024-11-03 15:16:30|336.15|334.45|336.05|334.35|336.17|334.47|336.04|334.34|17
1730647000000|2024-11-03 15:16:40|336.07|334.37|335.77|334.07|336.07|334.37|335.77|334.07|16
1730647010000|2024-11-03 15:16:50|335.8|334.1|335.9|334.2|335.91|334.21|335.8|334.1|11
1730647020000|2024-11-03 15:17:00|335.91|334.21|336.19|334.49|336.22|334.52|335.91|334.21|16
1730647030000|2024-11-03 15:17:10|336.18|334.48|336.36|334.66|336.38|334.68|336.18|334.48|16
1730647040000|2024-11-03 15:17:20|336.34|334.64|336.37|334.67|336.37|334.67|336.33|334.63|20
1730647050000|2024-11-03 15:17:30|336.34|334.64|336.42|334.72|336.45|334.75|336.33|334.63|12
1730647060000|2024-11-03 15:17:40|336.39|334.69|336.89|335.19|336.89|335.19|336.39|334.69|7
1730647070000|2024-11-03 15:17:50|336.94|335.24|337.16|335.46|337.18|335.48|336.94|335.24|16
1730647080000|2024-11-03 15:18:00|337.17|335.47|336.96|335.26|337.18|335.48|336.96|335.26|22
1730647090000|2024-11-03 15:18:10|336.93|335.23|336.83|335.13|336.94|335.24|336.83|335.13|23
1730647100000|2024-11-03 15:18:20|336.82|335.12|336.67|334.97|336.87|335.17|336.66|334.96|21
1730647110000|2024-11-03 15:18:30|336.66|334.96|336.64|334.94|336.73|335.03|336.64|334.94|15
1730647120000|2024-11-03 15:18:40|336.67|334.97|336.45|334.75|336.67|334.97|336.45|334.75|15
1730647130000|2024-11-03 15:18:50|336.41|334.71|336.34|334.64|336.41|334.71|336.31|334.61|14
1730647140000|2024-11-03 15:19:00|336.35|334.65|336.44|334.74|336.45|334.75|336.31|334.61|15
1730647150000|2024-11-03 15:19:10|336.45|334.75|336.3|334.6|336.49|334.79|336.3|334.6|20
1730647160000|2024-11-03 15:19:20|336.29|334.59|336.39|334.69|336.41|334.71|336.29|334.59|17
1730647170000|2024-11-03 15:19:30|336.4|334.7|336.34|334.64|336.42|334.72|336.33|334.63|17
1730647180000|2024-11-03 15:19:40|336.33|334.63|336.26|334.56|336.33|334.63|336.21|334.51|7
1730647190000|2024-11-03 15:19:50|336.28|334.58|336.22|334.52|336.3|334.6|336.22|334.52|10
1730647200000|2024-11-03 15:20:00|336.25|334.55|336.26|334.56|336.33|334.63|336.18|334.48|24
1730647210000|2024-11-03 15:20:10|336.27|334.57|336.3|334.6|336.3|334.6|336.25|334.55|18
1730647220000|2024-11-03 15:20:20|336.31|334.61|336.3|334.6|336.32|334.62|336.26|334.56|16
1730647230000|2024-11-03 15:20:30|336.35|334.65|336.45|334.75|336.46|334.76|336.35|334.65|17
1730647240000|2024-11-03 15:20:40|336.42|334.72|336.33|334.63|336.42|334.72|336.29|334.59|19
1730647250000|2024-11-03 15:20:50|336.34|334.64|336.33|334.63|336.45|334.75|336.33|334.63|11
1730647260000|2024-11-03 15:21:00|336.34|334.64|336.28|334.58|336.34|334.64|336.26|334.56|15
1730647270000|2024-11-03 15:21:10|336.26|334.56|336.06|334.36|336.26|334.56|336.02|334.32|17
1730647280000|2024-11-03 15:21:20|336.12|334.42|336.01|334.31|336.12|334.42|336.01|334.31|21
1730647290000|2024-11-03 15:21:30|336.03|334.33|336.3|334.6|336.3|334.6|336.01|334.31|16
1730647300000|2024-11-03 15:21:40|336.29|334.59|336.2|334.5|336.33|334.63|336.17|334.47|21
1730647310000|2024-11-03 15:21:50|336.19|334.49|336.04|334.34|336.22|334.52|336.04|334.34|19
1730647320000|2024-11-03 15:22:00|336.06|334.36|336.09|334.39|336.13|334.43|335.96|334.26|21
1730647330000|2024-11-03 15:22:10|336.08|334.38|336.02|334.32|336.12|334.42|336.02|334.32|22
1730647340000|2024-11-03 15:22:20|335.98|334.28|336|334.3|336.06|334.36|335.98|334.28|12
1730647350000|2024-11-03 15:22:30|336.01|334.31|336.11|334.41|336.16|334.46|335.99|334.29|12
1730647360000|2024-11-03 15:22:40|336.14|334.44|336.13|334.43|336.14|334.44|336.1|334.4|7
1730647370000|2024-11-03 15:22:50|336.12|334.42|336.06|334.36|336.13|334.43|336.03|334.33|10
1730647380000|2024-11-03 15:23:00|336.09|334.39|336.16|334.46|336.26|334.56|336.09|334.39|15
1730647390000|2024-11-03 15:23:10|336.15|334.45|336.26|334.56|336.28|334.58|336.15|334.45|11
1730647400000|2024-11-03 15:23:20|336.25|334.55|336.25|334.55|336.27|334.57|336.23|334.53|11
1730647410000|2024-11-03 15:23:30|336.24|334.54|336.24|334.54|336.26|334.56|336.22|334.52|7
1730647420000|2024-11-03 15:23:40|336.26|334.56|336.33|334.63|336.33|334.63|336.26|334.56|6
1730647430000|2024-11-03 15:23:50|336.35|334.65|336.33|334.63|336.35|334.65|336.33|334.63|2
1730647440000|2024-11-03 15:24:00|336.34|334.64|336.21|334.51|336.35|334.65|336.2|334.5|17
1730647450000|2024-11-03 15:24:10|336.2|334.5|336.17|334.47|336.22|334.52|336.17|334.47|19
1730647460000|2024-11-03 15:24:20|336.16|334.46|336.74|335.04|336.75|335.05|336.12|334.42|24
1730647470000|2024-11-03 15:24:30|336.73|335.03|336.73|335.03|336.74|335.04|336.65|334.95|12
1730647480000|2024-11-03 15:24:40|336.75|335.05|336.77|335.07|336.78|335.08|336.74|335.04|11
1730647490000|2024-11-03 15:24:50|336.76|335.06|336.66|334.96|336.81|335.11|336.66|334.96|10
1730647500000|2024-11-03 15:25:00|336.65|334.95|336.62|334.92|336.78|335.08|336.62|334.92|19
1730647510000|2024-11-03 15:25:10|336.6|334.9|336.61|334.91|336.68|334.98|336.6|334.9|20
1730647520000|2024-11-03 15:25:20|336.6|334.9|336.57|334.87|336.6|334.9|336.56|334.86|9
1730647530000|2024-11-03 15:25:30|336.56|334.86|336.79|335.09|336.85|335.15|336.5|334.8|19
1730647540000|2024-11-03 15:25:40|336.78|335.08|336.72|335.02|336.83|335.13|336.68|334.98|17
1730647550000|2024-11-03 15:25:50|336.7|335|336.77|335.07|336.78|335.08|336.7|335|14
1730647560000|2024-11-03 15:26:00|336.76|335.06|336.81|335.11|336.82|335.12|336.76|335.06|11
1730647570000|2024-11-03 15:26:10|336.8|335.1|336.8|335.1|336.81|335.11|336.75|335.05|11
1730647580000|2024-11-03 15:26:20|336.79|335.09|336.8|335.1|336.8|335.1|336.78|335.08|10
1730647590000|2024-11-03 15:26:30|336.79|335.09|336.67|334.97|336.8|335.1|336.67|334.97|16
1730647600000|2024-11-03 15:26:40|336.66|334.96|336.77|335.07|336.77|335.07|336.66|334.96|22
1730647610000|2024-11-03 15:26:50|336.79|335.09|336.82|335.12|336.82|335.12|336.67|334.97|25
1730647620000|2024-11-03 15:27:00|336.8|335.1|336.77|335.07|336.81|335.11|336.77|335.07|17
1730647630000|2024-11-03 15:27:10|336.78|335.08|336.82|335.12|336.84|335.14|336.77|335.07|10
1730647640000|2024-11-03 15:27:20|336.81|335.11|337.39|335.69|337.4|335.7|336.81|335.11|17
1730647650000|2024-11-03 15:27:30|337.38|335.68|337.26|335.56|337.4|335.7|337.24|335.54|13
1730647660000|2024-11-03 15:27:40|337.23|335.53|337.34|335.64|337.34|335.64|337.22|335.52|8
1730647670000|2024-11-03 15:27:50|337.35|335.65|337.32|335.62|337.36|335.66|337.32|335.62|10
1730647680000|2024-11-03 15:28:00|337.33|335.63|337.25|335.55|337.33|335.63|337.25|335.55|19
1730647690000|2024-11-03 15:28:10|337.23|335.53|337.36|335.66|337.36|335.66|337.21|335.51|18
1730647700000|2024-11-03 15:28:20|337.37|335.67|337.47|335.77|337.47|335.77|337.36|335.66|17
1730647710000|2024-11-03 15:28:30|337.46|335.76|337.4|335.7|337.46|335.76|337.4|335.7|12
1730647720000|2024-11-03 15:28:40|337.39|335.69|337.4|335.7|337.42|335.72|337.36|335.66|15
1730647730000|2024-11-03 15:28:50|337.39|335.69|337.37|335.67|337.4|335.7|337.36|335.66|11
1730647740000|2024-11-03 15:29:00|337.39|335.69|337.46|335.76|337.46|335.76|337.35|335.65|17
1730647750000|2024-11-03 15:29:10|337.45|335.75|337.38|335.68|337.45|335.75|337.38|335.68|23
1730647760000|2024-11-03 15:29:20|337.34|335.64|337.51|335.81|337.52|335.82|337.31|335.61|15
1730647770000|2024-11-03 15:29:30|337.52|335.82|337.48|335.78|337.52|335.82|337.47|335.77|14
1730647780000|2024-11-03 15:29:40|337.47|335.77|337.47|335.77|337.5|335.8|337.44|335.74|13
1730647790000|2024-11-03 15:29:50|337.46|335.76|337.47|335.77|337.49|335.79|337.45|335.75|19
1730647800000|2024-11-03 15:30:00|337.46|335.76|337.21|335.51|337.47|335.77|337.21|335.51|11
1730647810000|2024-11-03 15:30:10|337.19|335.49|337.07|335.37|337.19|335.49|337.07|335.37|8
1730647820000|2024-11-03 15:30:20|337.03|335.33|337.01|335.31|337.03|335.33|337.01|335.31|4
1730647830000|2024-11-03 15:30:30|337|335.3|337|335.3|337.01|335.31|337|335.3|5
1730647840000|2024-11-03 15:30:40|337.01|335.31|337.12|335.42|337.18|335.48|337.01|335.31|18
1730647850000|2024-11-03 15:30:50|337.13|335.43|337.06|335.36|337.13|335.43|337.03|335.33|15
1730647860000|2024-11-03 15:31:00|337.09|335.39|337.25|335.55|337.27|335.57|337.08|335.38|19
1730647870000|2024-11-03 15:31:10|337.24|335.54|337.32|335.62|337.34|335.64|337.24|335.54|23
1730647880000|2024-11-03 15:31:20|337.31|335.61|337.43|335.73|337.44|335.74|337.26|335.56|19
1730647890000|2024-11-03 15:31:30|337.34|335.64|337.02|335.32|337.36|335.66|337.02|335.32|22
1730647900000|2024-11-03 15:31:40|337.04|335.34|336.95|335.25|337.05|335.35|336.92|335.22|18
1730647910000|2024-11-03 15:31:50|336.92|335.22|336.9|335.2|337|335.3|336.9|335.2|21
1730647920000|2024-11-03 15:32:00|336.93|335.23|336.96|335.26|336.98|335.28|336.8|335.1|28
1730647930000|2024-11-03 15:32:10|336.97|335.27|336.93|335.23|336.98|335.28|336.93|335.23|11
1730647940000|2024-11-03 15:32:20|336.92|335.22|336.94|335.24|336.98|335.28|336.86|335.16|15
1730647950000|2024-11-03 15:32:30|336.92|335.22|336.98|335.28|336.98|335.28|336.79|335.09|22
1730647960000|2024-11-03 15:32:40|336.99|335.29|336.85|335.15|336.99|335.29|336.85|335.15|7
1730647970000|2024-11-03 15:32:50|336.84|335.14|336.92|335.22|336.92|335.22|336.84|335.14|15
1730647980000|2024-11-03 15:33:00|336.91|335.21|336.81|335.11|336.92|335.22|336.79|335.09|21
1730647990000|2024-11-03 15:33:10|336.8|335.1|336.99|335.29|336.99|335.29|336.8|335.1|17
1730648000000|2024-11-03 15:33:20|337|335.3|336.99|335.29|337|335.3|336.96|335.26|11
1730648010000|2024-11-03 15:33:30|337|335.3|337|335.3|337.03|335.33|336.97|335.27|12
1730648030000|2024-11-03 15:33:50|337.03|335.33|337.05|335.35|337.05|335.35|337.01|335.31|5
1730648040000|2024-11-03 15:34:00|337.02|335.32|337|335.3|337.05|335.35|337|335.3|7
1730648060000|2024-11-03 15:34:20|336.98|335.28|337|335.3|337|335.3|336.97|335.27|8
1730648070000|2024-11-03 15:34:30|336.99|335.29|337|335.3|337|335.3|336.99|335.29|2
1730648080000|2024-11-03 15:34:40|337.01|335.31|337.01|335.31|337.01|335.31|337|335.3|3
1730648090000|2024-11-03 15:34:50|337.02|335.32|337.21|335.51|337.21|335.51|337.01|335.31|12
1730648100000|2024-11-03 15:35:00|337.19|335.49|337.18|335.48|337.19|335.49|337.18|335.48|6
1730648110000|2024-11-03 15:35:10|337.16|335.46|337.1|335.4|337.16|335.46|337.1|335.4|16
1730648120000|2024-11-03 15:35:20|337.11|335.41|337.15|335.45|337.16|335.46|337.11|335.41|7
1730648130000|2024-11-03 15:35:30|337.17|335.47|337.09|335.39|337.21|335.51|337.08|335.38|13
1730648140000|2024-11-03 15:35:40|337.08|335.38|337.05|335.35|337.1|335.4|337.05|335.35|7
1730648150000|2024-11-03 15:35:50|337.04|335.34|337.06|335.36|337.07|335.37|337.04|335.34|5
1730648160000|2024-11-03 15:36:00|337.04|335.34|337.06|335.36|337.08|335.38|336.99|335.29|17
1730648170000|2024-11-03 15:36:10|337.09|335.39|337.12|335.42|337.2|335.5|337.09|335.39|12
1730648180000|2024-11-03 15:36:20|337.15|335.45|337.19|335.49|337.2|335.5|337.15|335.45|11
1730648190000|2024-11-03 15:36:30|337.18|335.48|337.09|335.39|337.2|335.5|337.09|335.39|18
1730648200000|2024-11-03 15:36:40|337.08|335.38|337.09|335.39|337.11|335.41|337.08|335.38|13
1730648210000|2024-11-03 15:36:50|337.08|335.38|336.98|335.28|337.08|335.38|336.98|335.28|17
1730648220000|2024-11-03 15:37:00|336.99|335.29|337.05|335.35|337.06|335.36|336.98|335.28|18
1730648230000|2024-11-03 15:37:10|337.04|335.34|337.06|335.36|337.07|335.37|337.01|335.31|14
1730648240000|2024-11-03 15:37:20|337.05|335.35|336.98|335.28|337.12|335.42|336.98|335.28|14
1730648250000|2024-11-03 15:37:30|336.97|335.27|336.89|335.19|337|335.3|336.89|335.19|18
1730648260000|2024-11-03 15:37:40|336.9|335.2|336.89|335.19|336.94|335.24|336.89|335.19|14
1730648270000|2024-11-03 15:37:50|336.91|335.21|336.8|335.1|336.91|335.21|336.8|335.1|22
1730648280000|2024-11-03 15:38:00|336.76|335.06|336.54|334.84|336.76|335.06|336.54|334.84|22
1730648290000|2024-11-03 15:38:10|336.55|334.85|336.21|334.51|336.55|334.85|336.2|334.5|17
1730648300000|2024-11-03 15:38:20|336.22|334.52|336.37|334.67|336.42|334.72|336.16|334.46|23
1730648310000|2024-11-03 15:38:30|336.35|334.65|336.39|334.69|336.43|334.73|336.31|334.61|15
1730648320000|2024-11-03 15:38:40|336.38|334.68|336.37|334.67|336.46|334.76|336.35|334.65|11
1730648330000|2024-11-03 15:38:50|336.39|334.69|336.45|334.75|336.49|334.79|336.39|334.69|13
1730648340000|2024-11-03 15:39:00|336.44|334.74|336.64|334.94|336.65|334.95|336.44|334.74|21
1730648350000|2024-11-03 15:39:10|336.63|334.93|336.62|334.92|336.64|334.94|336.61|334.91|12
1730648360000|2024-11-03 15:39:20|336.63|334.93|337.02|335.32|337.02|335.32|336.63|334.93|15
1730648370000|2024-11-03 15:39:30|336.98|335.28|336.99|335.29|337|335.3|336.95|335.25|7
1730648380000|2024-11-03 15:39:40|337.02|335.32|337.02|335.32|337.02|335.32|337.02|335.32|1
1730648390000|2024-11-03 15:39:50|337.04|335.34|337.32|335.62|337.32|335.62|337.04|335.34|8
1730648400000|2024-11-03 15:40:00|337.33|335.63|337.32|335.62|337.33|335.63|337.31|335.61|4
1730648410000|2024-11-03 15:40:10|337.31|335.61|337.32|335.62|337.32|335.62|337.3|335.6|8
1730648420000|2024-11-03 15:40:20|337.31|335.61|337.28|335.58|337.31|335.61|337.23|335.53|16
1730648430000|2024-11-03 15:40:30|337.27|335.57|337.21|335.51|337.27|335.57|337.2|335.5|16
1730648440000|2024-11-03 15:40:40|337.2|335.5|337.17|335.47|337.2|335.5|337.17|335.47|4
1730648450000|2024-11-03 15:40:50|337.2|335.5|337.25|335.55|337.26|335.56|337.2|335.5|6
1730648460000|2024-11-03 15:41:00|337.23|335.53|337.32|335.62|337.32|335.62|337.23|335.53|11
1730648470000|2024-11-03 15:41:10|337.33|335.63|337.32|335.62|337.35|335.65|337.32|335.62|15
1730648490000|2024-11-03 15:41:30|337.31|335.61|337.31|335.61|337.31|335.61|337.31|335.61|1
1730648500000|2024-11-03 15:41:40|337.3|335.6|337.32|335.62|337.32|335.62|337.29|335.59|3
1730648510000|2024-11-03 15:41:50|337.3|335.6|337.27|335.57|337.32|335.62|337.27|335.57|11
1730648520000|2024-11-03 15:42:00|337.3|335.6|337.27|335.57|337.32|335.62|337.27|335.57|6
1730648530000|2024-11-03 15:42:10|337.23|335.53|337.17|335.47|337.23|335.53|337.16|335.46|11
1730648540000|2024-11-03 15:42:20|337.11|335.41|336.78|335.08|337.11|335.41|336.78|335.08|19
1730648550000|2024-11-03 15:42:30|336.8|335.1|336.76|335.06|336.8|335.1|336.76|335.06|5
1730648560000|2024-11-03 15:42:40|336.75|335.05|336.6|334.9|336.76|335.06|336.6|334.9|11
1730648570000|2024-11-03 15:42:50|336.61|334.91|336.47|334.77|336.61|334.91|336.47|334.77|11
1730648580000|2024-11-03 15:43:00|336.48|334.78|336.46|334.76|336.48|334.78|336.46|334.76|3
1730648590000|2024-11-03 15:43:10|336.48|334.78|336.43|334.73|336.48|334.78|336.43|334.73|11
1730648600000|2024-11-03 15:43:20|336.41|334.71|336.35|334.65|336.41|334.71|336.35|334.65|9
1730648610000|2024-11-03 15:43:30|336.34|334.64|336.34|334.64|336.34|334.64|336.34|334.64|1
1730648620000|2024-11-03 15:43:40|336.39|334.69|336.36|334.66|336.41|334.71|336.32|334.62|12
1730648630000|2024-11-03 15:43:50|336.35|334.65|336.41|334.71|336.44|334.74|336.35|334.65|14
1730648640000|2024-11-03 15:44:00|336.4|334.7|336.43|334.73|336.44|334.74|336.38|334.68|11
1730648650000|2024-11-03 15:44:10|336.41|334.71|336.31|334.61|336.41|334.71|336.24|334.54|22
1730648660000|2024-11-03 15:44:20|336.3|334.6|336.41|334.71|336.42|334.72|336.28|334.58|10
1730648670000|2024-11-03 15:44:30|336.37|334.67|336.37|334.67|336.37|334.67|336.34|334.64|10
1730648680000|2024-11-03 15:44:40|336.38|334.68|336.37|334.67|336.38|334.68|336.34|334.64|17
1730648690000|2024-11-03 15:44:50|336.39|334.69|336.32|334.62|336.4|334.7|336.32|334.62|9
1730648700000|2024-11-03 15:45:00|336.36|334.66|336.24|334.54|336.36|334.66|336.23|334.53|18
1730648710000|2024-11-03 15:45:10|336.25|334.55|336.17|334.47|336.34|334.64|336.14|334.44|22
1730648720000|2024-11-03 15:45:20|336.19|334.49|336.15|334.45|336.21|334.51|336.12|334.42|18
1730648730000|2024-11-03 15:45:30|336.14|334.44|335.99|334.29|336.14|334.44|335.99|334.29|13
1730648740000|2024-11-03 15:45:40|335.93|334.23|335.82|334.12|335.93|334.23|335.82|334.12|7
1730648750000|2024-11-03 15:45:50|335.81|334.11|335.65|333.95|335.82|334.12|335.63|333.93|19
1730648760000|2024-11-03 15:46:00|335.67|333.97|335.67|333.97|335.75|334.05|335.62|333.92|22
1730648770000|2024-11-03 15:46:10|335.66|333.96|335.59|333.89|335.66|333.96|335.59|333.89|11
1730648780000|2024-11-03 15:46:20|335.6|333.9|335.62|333.92|335.62|333.92|335.57|333.87|17
1730648790000|2024-11-03 15:46:30|335.6|333.9|335.43|333.73|335.6|333.9|335.4|333.7|17
1730648800000|2024-11-03 15:46:40|335.45|333.75|335.37|333.67|335.48|333.78|335.37|333.67|13
1730648810000|2024-11-03 15:46:50|335.38|333.68|335.29|333.59|335.38|333.68|335.29|333.59|16
1730648820000|2024-11-03 15:47:00|335.31|333.61|335.56|333.86|335.57|333.87|335.31|333.61|14
1730648830000|2024-11-03 15:47:10|335.54|333.84|335.57|333.87|335.57|333.87|335.48|333.78|14
1730648840000|2024-11-03 15:47:20|335.58|333.88|336.08|334.38|336.08|334.38|335.58|333.88|15
1730648850000|2024-11-03 15:47:30|336.12|334.42|336.36|334.66|336.36|334.66|336.12|334.42|10
1730648860000|2024-11-03 15:47:40|336.37|334.67|336.37|334.67|336.37|334.67|336.31|334.61|14
1730648870000|2024-11-03 15:47:50|336.38|334.68|336.64|334.94|336.66|334.96|336.38|334.68|11
1730648880000|2024-11-03 15:48:00|336.66|334.96|336.57|334.87|336.7|335|336.51|334.81|26
1730648890000|2024-11-03 15:48:10|336.55|334.85|336.59|334.89|336.6|334.9|336.52|334.82|14
1730648900000|2024-11-03 15:48:20|336.58|334.88|336.74|335.04|336.74|335.04|336.58|334.88|18
1730648910000|2024-11-03 15:48:30|336.73|335.03|336.7|335|336.73|335.03|336.7|335|8
1730648920000|2024-11-03 15:48:40|336.57|334.87|336.51|334.81|336.61|334.91|336.46|334.76|14
1730648930000|2024-11-03 15:48:50|336.5|334.8|336.41|334.71|336.5|334.8|336.41|334.71|22
1730648940000|2024-11-03 15:49:00|336.4|334.7|336.33|334.63|336.43|334.73|336.32|334.62|19
1730648950000|2024-11-03 15:49:10|336.34|334.64|336.35|334.65|336.36|334.66|336.3|334.6|20
1730648960000|2024-11-03 15:49:20|336.34|334.64|336.34|334.64|336.38|334.68|336.31|334.61|18
1730648970000|2024-11-03 15:49:30|336.37|334.67|336.53|334.83|336.53|334.83|336.34|334.64|17
1730648990000|2024-11-03 15:49:50|336.54|334.84|336.57|334.87|336.57|334.87|336.53|334.83|3
1730649000000|2024-11-03 15:50:00|336.55|334.85|336.5|334.8|336.58|334.88|336.49|334.79|11
1730649010000|2024-11-03 15:50:10|336.51|334.81|336.53|334.83|336.53|334.83|336.51|334.81|2
1730649020000|2024-11-03 15:50:20|336.54|334.84|336.55|334.85|336.55|334.85|336.53|334.83|3
1730649030000|2024-11-03 15:50:30|336.56|334.86|336.78|335.08|336.8|335.1|336.56|334.86|8
1730649040000|2024-11-03 15:50:40|336.8|335.1|336.78|335.08|336.82|335.12|336.78|335.08|10
1730649050000|2024-11-03 15:50:50|336.79|335.09|336.82|335.12|336.82|335.12|336.79|335.09|12
1730649060000|2024-11-03 15:51:00|336.81|335.11|336.82|335.12|336.82|335.12|336.8|335.1|8
1730649070000|2024-11-03 15:51:10|336.83|335.13|336.93|335.23|336.93|335.23|336.83|335.13|5
1730649080000|2024-11-03 15:51:20|336.94|335.24|337.03|335.33|337.03|335.33|336.94|335.24|10
1730649090000|2024-11-03 15:51:30|337|335.3|337.03|335.33|337.03|335.33|337|335.3|13
1730649100000|2024-11-03 15:51:40|337.06|335.36|337.06|335.36|337.06|335.36|337.06|335.36|1
1730649110000|2024-11-03 15:51:50|337.07|335.37|337.46|335.76|337.46|335.76|337.04|335.34|11
1730649120000|2024-11-03 15:52:00|337.63|335.93|338.03|336.33|338.07|336.37|337.63|335.93|14
1730649130000|2024-11-03 15:52:10|338.01|336.31|338.31|336.61|338.31|336.61|337.9|336.2|16
1730649140000|2024-11-03 15:52:20|338.43|336.73|338.71|337.01|338.77|337.07|338.43|336.73|23
1730649150000|2024-11-03 15:52:30|338.72|337.02|338.68|336.98|338.86|337.16|338.68|336.98|25
1730649160000|2024-11-03 15:52:40|338.55|336.85|338.46|336.76|338.55|336.85|338.44|336.74|23
1730649170000|2024-11-03 15:52:50|338.45|336.75|338.47|336.77|338.48|336.78|338.42|336.72|26
1730649180000|2024-11-03 15:53:00|338.45|336.75|338.43|336.73|338.59|336.89|338.4|336.7|28
1730649190000|2024-11-03 15:53:10|338.42|336.72|338.23|336.53|338.43|336.73|338.23|336.53|13
1730649200000|2024-11-03 15:53:20|338.27|336.57|338.56|336.86|338.56|336.86|338.17|336.47|20
1730649210000|2024-11-03 15:53:30|338.58|336.88|338.59|336.89|338.59|336.89|338.49|336.79|17
1730649220000|2024-11-03 15:53:40|338.55|336.85|338.83|337.13|338.83|337.13|338.52|336.82|15
1730649230000|2024-11-03 15:53:50|338.85|337.15|338.93|337.23|338.99|337.29|338.85|337.15|20
1730649240000|2024-11-03 15:54:00|338.94|337.24|338.96|337.26|339.03|337.33|338.87|337.17|23
1730649250000|2024-11-03 15:54:10|338.93|337.23|338.78|337.08|338.93|337.23|338.68|336.98|16
1730649260000|2024-11-03 15:54:20|338.8|337.1|338.94|337.24|338.95|337.25|338.76|337.06|25
1730649270000|2024-11-03 15:54:30|338.96|337.26|338.75|337.05|339.04|337.34|338.75|337.05|19
1730649280000|2024-11-03 15:54:40|338.76|337.06|338.78|337.08|338.85|337.15|338.75|337.05|18
1730649290000|2024-11-03 15:54:50|338.81|337.11|338.89|337.19|338.89|337.19|338.77|337.07|15
1730649300000|2024-11-03 15:55:00|338.93|337.23|338.82|337.12|338.96|337.26|338.79|337.09|14
1730649310000|2024-11-03 15:55:10|338.84|337.14|338.69|336.99|338.84|337.14|338.69|336.99|12
1730649320000|2024-11-03 15:55:20|338.68|336.98|338.42|336.72|338.68|336.98|338.39|336.69|16
1730649330000|2024-11-03 15:55:30|338.43|336.73|338.77|337.07|338.86|337.16|338.41|336.71|25
1730649340000|2024-11-03 15:55:40|338.75|337.05|338.82|337.12|338.82|337.12|338.58|336.88|14
1730649350000|2024-11-03 15:55:50|338.86|337.16|338.93|337.23|338.93|337.23|338.86|337.16|26
1730649360000|2024-11-03 15:56:00|338.94|337.24|338.84|337.14|338.96|337.26|338.83|337.13|22
1730649370000|2024-11-03 15:56:10|338.88|337.18|338.9|337.2|338.95|337.25|338.85|337.15|24
1730649380000|2024-11-03 15:56:20|338.85|337.15|338.81|337.11|338.89|337.19|338.81|337.11|22
1730649390000|2024-11-03 15:56:30|338.8|337.1|338.81|337.11|338.87|337.17|338.8|337.1|17
1730649400000|2024-11-03 15:56:40|338.78|337.08|338.68|336.98|338.78|337.08|338.65|336.95|18
1730649410000|2024-11-03 15:56:50|338.67|336.97|338.69|336.99|338.7|337|338.61|336.91|13
1730649420000|2024-11-03 15:57:00|338.7|337|338.85|337.15|338.86|337.16|338.63|336.93|27
1730649430000|2024-11-03 15:57:10|338.84|337.14|338.95|337.25|339.01|337.31|338.84|337.14|20
1730649440000|2024-11-03 15:57:20|338.96|337.26|338.96|337.26|338.97|337.27|338.88|337.18|24
1730649450000|2024-11-03 15:57:30|338.94|337.24|338.82|337.12|338.97|337.27|338.82|337.12|21
1730649460000|2024-11-03 15:57:40|338.84|337.14|338.95|337.25|338.95|337.25|338.84|337.14|14
1730649470000|2024-11-03 15:57:50|338.94|337.24|339.06|337.36|339.06|337.36|338.94|337.24|15
1730649480000|2024-11-03 15:58:00|339.04|337.34|338.94|337.24|339.06|337.36|338.85|337.15|17
1730649490000|2024-11-03 15:58:10|338.95|337.25|338.95|337.25|338.98|337.28|338.95|337.25|7
1730649500000|2024-11-03 15:58:20|338.93|337.23|338.88|337.18|338.98|337.28|338.88|337.18|12
1730649510000|2024-11-03 15:58:30|338.9|337.2|339.04|337.34|339.04|337.34|338.88|337.18|11
1730649520000|2024-11-03 15:58:40|339.07|337.37|339.3|337.6|339.31|337.61|339.05|337.35|17
1730649530000|2024-11-03 15:58:50|339.34|337.64|339.35|337.65|339.38|337.68|339.33|337.63|17
1730649540000|2024-11-03 15:59:00|339.37|337.67|339.36|337.66|339.41|337.71|339.33|337.63|16
1730649550000|2024-11-03 15:59:10|339.35|337.65|339.61|337.91|339.64|337.94|339.33|337.63|19
1730649560000|2024-11-03 15:59:20|339.6|337.9|339.56|337.86|339.6|337.9|339.56|337.86|8
1730649570000|2024-11-03 15:59:30|339.53|337.83|339.51|337.81|339.55|337.85|339.51|337.81|10
1730649580000|2024-11-03 15:59:40|339.52|337.82|339.45|337.75|339.6|337.9|339.45|337.75|11
1730649590000|2024-11-03 15:59:50|339.47|337.77|339.41|337.71|339.47|337.77|339.41|337.71|8
1730649600000|2024-11-03 16:00:00|339.36|337.66|339.06|337.36|339.36|337.66|339.06|337.36|16
1730649610000|2024-11-03 16:00:10|339.03|337.33|338.75|337.05|339.03|337.33|338.73|337.03|27
1730649620000|2024-11-03 16:00:20|338.73|337.03|338.71|337.01|338.85|337.15|338.68|336.98|15
1730649630000|2024-11-03 16:00:30|338.72|337.02|338.82|337.12|338.85|337.15|338.72|337.02|12
1730649640000|2024-11-03 16:00:40|338.85|337.15|338.79|337.09|338.87|337.17|338.77|337.07|12
1730649650000|2024-11-03 16:00:50|338.8|337.1|338.74|337.04|338.8|337.1|338.71|337.01|18
1730649660000|2024-11-03 16:01:00|338.77|337.07|339.21|337.51|339.21|337.51|338.77|337.07|30
1730649670000|2024-11-03 16:01:10|339.23|337.53|339.3|337.6|339.32|337.62|339.11|337.41|23
1730649680000|2024-11-03 16:01:20|339.31|337.61|338.96|337.26|339.31|337.61|338.96|337.26|26
1730649690000|2024-11-03 16:01:30|338.99|337.29|338.71|337.01|339|337.3|338.7|337|21
1730649700000|2024-11-03 16:01:40|338.69|336.99|338.96|337.26|339.02|337.32|338.69|336.99|28
1730649710000|2024-11-03 16:01:50|338.89|337.19|338.94|337.24|338.95|337.25|338.86|337.16|13
1730649720000|2024-11-03 16:02:00|338.93|337.23|338.99|337.29|339.06|337.36|338.89|337.19|19
1730649730000|2024-11-03 16:02:10|338.95|337.25|339.06|337.36|339.06|337.36|338.85|337.15|17
1730649740000|2024-11-03 16:02:20|339.05|337.35|338.81|337.11|339.07|337.37|338.81|337.11|25
1730649750000|2024-11-03 16:02:30|338.82|337.12|338.87|337.17|338.87|337.17|338.71|337.01|22
1730649760000|2024-11-03 16:02:40|338.84|337.14|338.85|337.15|338.85|337.15|338.82|337.12|7
1730649770000|2024-11-03 16:02:50|338.84|337.14|339.06|337.36|339.08|337.38|338.81|337.11|23
1730649780000|2024-11-03 16:03:00|339.05|337.35|338.81|337.11|339.06|337.36|338.79|337.09|23
1730649790000|2024-11-03 16:03:10|338.82|337.12|338.86|337.16|338.86|337.16|338.82|337.12|8
1730649800000|2024-11-03 16:03:20|338.88|337.18|338.86|337.16|338.89|337.19|338.86|337.16|8
1730649810000|2024-11-03 16:03:30|338.82|337.12|338.76|337.06|338.84|337.14|338.75|337.05|16
1730649820000|2024-11-03 16:03:40|338.75|337.05|338.79|337.09|338.84|337.14|338.75|337.05|23
1730649830000|2024-11-03 16:03:50|338.8|337.1|338.8|337.1|338.82|337.12|338.78|337.08|8
1730649840000|2024-11-03 16:04:00|338.82|337.12|338.86|337.16|338.86|337.16|338.68|336.98|23
1730649850000|2024-11-03 16:04:10|338.9|337.2|339.09|337.39|339.17|337.47|338.9|337.2|13
1730649860000|2024-11-03 16:04:20|339.08|337.38|339.2|337.5|339.2|337.5|339.07|337.37|15
1730649870000|2024-11-03 16:04:30|339.21|337.51|339.42|337.72|339.42|337.72|339.21|337.51|5
1730649880000|2024-11-03 16:04:40|339.45|337.75|339.43|337.73|339.45|337.75|339.43|337.73|2
1730649890000|2024-11-03 16:04:50|339.45|337.75|339.69|337.99|339.69|337.99|339.45|337.75|17
1730649900000|2024-11-03 16:05:00|339.68|337.98|339.61|337.91|339.68|337.98|339.56|337.86|22
1730649910000|2024-11-03 16:05:10|339.63|337.93|339.66|337.96|339.69|337.99|339.62|337.92|24
1730649920000|2024-11-03 16:05:20|339.69|337.99|339.69|337.99|339.69|337.99|339.66|337.96|5
1730649930000|2024-11-03 16:05:30|339.7|338|339.69|337.99|339.7|338|339.69|337.99|4
1730649950000|2024-11-03 16:05:50|339.61|337.91|339.63|337.93|339.67|337.97|339.61|337.91|13
1730649960000|2024-11-03 16:06:00|339.65|337.95|339.7|338|339.7|338|339.64|337.94|7
1730649970000|2024-11-03 16:06:10|339.71|338.01|339.99|338.29|340.05|338.35|339.71|338.01|16
1730649980000|2024-11-03 16:06:20|340.11|338.41|340.2|338.5|340.2|338.5|340.11|338.41|2
1730649990000|2024-11-03 16:06:30|340.21|338.51|340.21|338.51|340.21|338.51|340.21|338.51|1
1730650000000|2024-11-03 16:06:40|340.23|338.53|340.7|339|340.71|339.01|340.21|338.51|18
1730650010000|2024-11-03 16:06:50|340.69|338.99|340.69|338.99|340.69|338.99|340.57|338.87|17
1730650020000|2024-11-03 16:07:00|340.68|338.98|341.05|339.35|341.06|339.36|340.68|338.98|26
1730650030000|2024-11-03 16:07:10|341.07|339.37|341.03|339.33|341.13|339.43|341.01|339.31|15
1730650040000|2024-11-03 16:07:20|341.04|339.34|340.99|339.29|341.05|339.35|340.88|339.18|23
1730650050000|2024-11-03 16:07:30|340.98|339.28|341.22|339.52|341.23|339.53|340.97|339.27|14
1730650060000|2024-11-03 16:07:40|341.23|339.53|341.34|339.64|341.34|339.64|341.23|339.53|11
1730650070000|2024-11-03 16:07:50|341.32|339.62|341.25|339.55|341.34|339.64|341.22|339.52|13
1730650080000|2024-11-03 16:08:00|341.19|339.49|341.5|339.8|341.5|339.8|341.18|339.48|16
1730650090000|2024-11-03 16:08:10|341.58|339.88|341.58|339.88|341.58|339.88|341.58|339.88|1
1730650100000|2024-11-03 16:08:20|341.55|339.85|341.24|339.54|341.55|339.85|341.19|339.49|23
1730650110000|2024-11-03 16:08:30|341.23|339.53|340.97|339.27|341.23|339.53|340.94|339.24|21
1730650120000|2024-11-03 16:08:40|340.98|339.28|341.31|339.61|341.36|339.66|340.98|339.28|24
1730650130000|2024-11-03 16:08:50|341.32|339.62|341.22|339.52|341.34|339.64|341.2|339.5|14
1730650140000|2024-11-03 16:09:00|341.2|339.5|340.93|339.23|341.21|339.51|340.9|339.2|19
1730650150000|2024-11-03 16:09:10|340.94|339.24|341.16|339.46|341.17|339.47|340.9|339.2|22
1730650160000|2024-11-03 16:09:20|341.17|339.47|341.24|339.54|341.34|339.64|341.14|339.44|22
1730650170000|2024-11-03 16:09:30|341.25|339.55|341.26|339.56|341.33|339.63|341.19|339.49|25
1730650180000|2024-11-03 16:09:40|341.25|339.55|341.16|339.46|341.25|339.55|341.09|339.39|20
1730650190000|2024-11-03 16:09:50|341.15|339.45|341.16|339.46|341.2|339.5|341.14|339.44|20
1730650200000|2024-11-03 16:10:00|341.15|339.45|341.1|339.4|341.17|339.47|341.1|339.4|16
1730650210000|2024-11-03 16:10:10|341.08|339.38|340.99|339.29|341.08|339.38|340.99|339.29|17
1730650220000|2024-11-03 16:10:20|340.97|339.27|340.97|339.27|341.03|339.33|340.9|339.2|16
1730650230000|2024-11-03 16:10:30|341|339.3|341.31|339.61|341.33|339.63|341|339.3|21
1730650240000|2024-11-03 16:10:40|341.33|339.63|341.22|339.52|341.38|339.68|341.2|339.5|18
1730650250000|2024-11-03 16:10:50|341.23|339.53|341.18|339.48|341.23|339.53|341.16|339.46|15
1730650260000|2024-11-03 16:11:00|341.28|339.58|341.58|339.88|341.58|339.88|341.28|339.58|16
1730650270000|2024-11-03 16:11:10|341.59|339.89|341.58|339.88|341.63|339.93|341.58|339.88|14
1730650280000|2024-11-03 16:11:20|341.57|339.87|341.58|339.88|341.58|339.88|341.56|339.86|15
1730650290000|2024-11-03 16:11:30|341.59|339.89|341.54|339.84|341.59|339.89|341.53|339.83|12
1730650300000|2024-11-03 16:11:40|341.55|339.85|341.66|339.96|341.66|339.96|341.54|339.84|22
1730650310000|2024-11-03 16:11:50|341.63|339.93|341.58|339.88|341.65|339.95|341.58|339.88|20
1730650330000|2024-11-03 16:12:10|341.57|339.87|341.58|339.88|341.58|339.88|341.57|339.87|6
1730650340000|2024-11-03 16:12:20|341.59|339.89|341.61|339.91|341.63|339.93|341.59|339.89|6
1730650350000|2024-11-03 16:12:30|341.59|339.89|341.6|339.9|341.67|339.97|341.58|339.88|9
1730650360000|2024-11-03 16:12:40|341.61|339.91|341.61|339.91|341.64|339.94|341.59|339.89|9
1730650370000|2024-11-03 16:12:50|341.64|339.94|341.58|339.88|341.64|339.94|341.58|339.88|4
1730650380000|2024-11-03 16:13:00|341.55|339.85|341.43|339.73|341.55|339.85|341.34|339.64|17
1730650390000|2024-11-03 16:13:10|341.45|339.75|341.32|339.62|341.47|339.77|341.32|339.62|16
1730650400000|2024-11-03 16:13:20|341.28|339.58|341.18|339.48|341.29|339.59|341.18|339.48|11
1730650410000|2024-11-03 16:13:30|341.17|339.47|340.98|339.28|341.17|339.47|340.95|339.25|20
1730650420000|2024-11-03 16:13:40|340.97|339.27|340.62|338.92|340.99|339.29|340.6|338.9|18
1730650430000|2024-11-03 16:13:50|340.63|338.93|340.61|338.91|340.65|338.95|340.58|338.88|17
1730650440000|2024-11-03 16:14:00|340.62|338.92|340.44|338.74|340.65|338.95|340.43|338.73|24
1730650460000|2024-11-03 16:14:20|340.45|338.75|340.44|338.74|340.45|338.75|340.43|338.73|6
1730650470000|2024-11-03 16:14:30|340.46|338.76|340.44|338.74|340.47|338.77|340.44|338.74|7
1730650480000|2024-11-03 16:14:40|340.46|338.76|340.47|338.77|340.47|338.77|340.44|338.74|10
1730650490000|2024-11-03 16:14:50|340.45|338.75|340.87|339.17|340.87|339.17|340.44|338.74|16
1730650500000|2024-11-03 16:15:00|340.89|339.19|341.08|339.38|341.08|339.38|340.89|339.19|4
1730650510000|2024-11-03 16:15:10|341.01|339.31|340.91|339.21|341.01|339.31|340.9|339.2|13
1730650520000|2024-11-03 16:15:20|340.92|339.22|340.87|339.17|340.92|339.22|340.87|339.17|6
1730650530000|2024-11-03 16:15:30|340.9|339.2|340.97|339.27|340.97|339.27|340.9|339.2|2
1730650540000|2024-11-03 16:15:40|340.98|339.28|341.09|339.39|341.09|339.39|340.97|339.27|9
1730650550000|2024-11-03 16:15:50|341.1|339.4|341.08|339.38|341.1|339.4|341.07|339.37|8
1730650560000|2024-11-03 16:16:00|341.06|339.36|341.09|339.39|341.09|339.39|341.04|339.34|6
1730650570000|2024-11-03 16:16:10|341.08|339.38|340.89|339.19|341.08|339.38|340.89|339.19|16
1730650580000|2024-11-03 16:16:20|340.87|339.17|340.85|339.15|340.87|339.17|340.85|339.15|7
1730650590000|2024-11-03 16:16:30|340.75|339.05|340.67|338.97|340.75|339.05|340.66|338.96|9
1730650600000|2024-11-03 16:16:40|340.66|338.96|340.63|338.93|340.66|338.96|340.6|338.9|9
1730650610000|2024-11-03 16:16:50|340.66|338.96|340.88|339.18|340.88|339.18|340.65|338.95|15
1730650620000|2024-11-03 16:17:00|340.84|339.14|340.9|339.2|340.9|339.2|340.77|339.07|18
1730650630000|2024-11-03 16:17:10|340.85|339.15|340.89|339.19|340.89|339.19|340.85|339.15|11
1730650640000|2024-11-03 16:17:20|340.91|339.21|340.92|339.22|340.95|339.25|340.88|339.18|13
1730650650000|2024-11-03 16:17:30|340.93|339.23|341.31|339.61|341.31|339.61|340.9|339.2|11
1730650660000|2024-11-03 16:17:40|341.3|339.6|341.3|339.6|341.31|339.61|341.3|339.6|7
1730650670000|2024-11-03 16:17:50|341.29|339.59|341.07|339.37|341.29|339.59|341.02|339.32|19
1730650680000|2024-11-03 16:18:00|341.02|339.32|340.93|339.23|341.02|339.32|340.93|339.23|11
1730650690000|2024-11-03 16:18:10|340.94|339.24|340.92|339.22|341.03|339.33|340.91|339.21|23
1730650700000|2024-11-03 16:18:20|340.89|339.19|340.79|339.09|340.92|339.22|340.76|339.06|13
1730650710000|2024-11-03 16:18:30|340.77|339.07|340.66|338.96|340.77|339.07|340.62|338.92|11
1730650720000|2024-11-03 16:18:40|340.64|338.94|340.64|338.94|340.66|338.96|340.6|338.9|7
1730650730000|2024-11-03 16:18:50|340.63|338.93|340.49|338.79|340.63|338.93|340.48|338.78|4
1730650740000|2024-11-03 16:19:00|340.52|338.82|340.51|338.81|340.54|338.84|340.46|338.76|18
1730650750000|2024-11-03 16:19:10|340.49|338.79|340.61|338.91|340.66|338.96|340.48|338.78|20
1730650760000|2024-11-03 16:19:20|340.62|338.92|340.68|338.98|340.7|339|340.62|338.92|7
1730650770000|2024-11-03 16:19:30|340.69|338.99|340.66|338.96|340.69|338.99|340.66|338.96|5
1730650780000|2024-11-03 16:19:40|340.67|338.97|340.73|339.03|340.73|339.03|340.67|338.97|5
1730650790000|2024-11-03 16:19:50|340.74|339.04|340.87|339.17|340.87|339.17|340.74|339.04|3
1730650810000|2024-11-03 16:20:10|340.81|339.11|340.73|339.03|340.81|339.11|340.72|339.02|5
1730650820000|2024-11-03 16:20:20|340.72|339.02|340.79|339.09|340.79|339.09|340.72|339.02|6
1730650830000|2024-11-03 16:20:30|340.77|339.07|340.83|339.13|340.86|339.16|340.77|339.07|23
1730650840000|2024-11-03 16:20:40|340.81|339.11|341.03|339.33|341.03|339.33|340.81|339.11|9
1730650850000|2024-11-03 16:20:50|341.13|339.43|341.29|339.59|341.34|339.64|341.13|339.43|18
1730650860000|2024-11-03 16:21:00|341.3|339.6|341.19|339.49|341.34|339.64|341.19|339.49|17
1730650870000|2024-11-03 16:21:10|341.17|339.47|340.89|339.19|341.17|339.47|340.87|339.17|16
1730650880000|2024-11-03 16:21:20|340.91|339.21|341.11|339.41|341.11|339.41|340.91|339.21|3
1730650890000|2024-11-03 16:21:30|341.12|339.42|341.48|339.78|341.5|339.8|341.12|339.42|12
1730650900000|2024-11-03 16:21:40|341.49|339.79|341.57|339.87|341.58|339.88|341.48|339.78|9
1730650910000|2024-11-03 16:21:50|341.58|339.88|341.54|339.84|341.58|339.88|341.54|339.84|2
1730650920000|2024-11-03 16:22:00|341.55|339.85|341.48|339.78|341.56|339.86|341.47|339.77|15
1730650930000|2024-11-03 16:22:10|341.47|339.77|341.42|339.72|341.49|339.79|341.42|339.72|17
1730650940000|2024-11-03 16:22:20|341.43|339.73|341.23|339.53|341.44|339.74|341.17|339.47|10
1730650950000|2024-11-03 16:22:30|341.21|339.51|341.21|339.51|341.23|339.53|341.19|339.49|20
1730650960000|2024-11-03 16:22:40|341.23|339.53|341.27|339.57|341.28|339.58|341.23|339.53|6
1730650970000|2024-11-03 16:22:50|341.28|339.58|341.23|339.53|341.29|339.59|341.23|339.53|4
1730650980000|2024-11-03 16:23:00|341.24|339.54|341.23|339.53|341.24|339.54|341.23|339.53|2
1730651000000|2024-11-03 16:23:20|341.26|339.56|341.42|339.72|341.44|339.74|341.23|339.53|14
1730651010000|2024-11-03 16:23:30|341.41|339.71|341.42|339.72|341.42|339.72|341.38|339.68|8
1730651020000|2024-11-03 16:23:40|341.41|339.71|341.42|339.72|341.44|339.74|341.4|339.7|15
1730651030000|2024-11-03 16:23:50|341.41|339.71|341.46|339.76|341.46|339.76|341.41|339.71|7
1730651040000|2024-11-03 16:24:00|341.44|339.74|341.59|339.89|341.61|339.91|341.44|339.74|12
1730651050000|2024-11-03 16:24:10|341.6|339.9|341.59|339.89|341.6|339.9|341.55|339.85|8
1730651060000|2024-11-03 16:24:20|341.58|339.88|341.91|340.21|341.91|340.21|341.58|339.88|11
1730651070000|2024-11-03 16:24:30|341.89|340.19|341.89|340.19|341.91|340.21|341.89|340.19|5
1730651080000|2024-11-03 16:24:40|341.88|340.18|341.88|340.18|341.89|340.19|341.87|340.17|5
1730651090000|2024-11-03 16:24:50|341.9|340.2|341.9|340.2|341.9|340.2|341.89|340.19|5
1730651100000|2024-11-03 16:25:00|341.89|340.19|341.69|339.99|341.89|340.19|341.69|339.99|6
1730651110000|2024-11-03 16:25:10|341.65|339.95|341.32|339.62|341.65|339.95|341.31|339.61|20
1730651120000|2024-11-03 16:25:20|341.33|339.63|341.35|339.65|341.42|339.72|341.33|339.63|18
1730651130000|2024-11-03 16:25:30|341.36|339.66|341.07|339.37|341.36|339.66|341.07|339.37|25
1730651140000|2024-11-03 16:25:40|341.06|339.36|341.1|339.4|341.11|339.41|341.06|339.36|9
1730651150000|2024-11-03 16:25:50|341.13|339.43|341.01|339.31|341.16|339.46|341|339.3|20
1730651160000|2024-11-03 16:26:00|340.99|339.29|340.98|339.28|341.01|339.31|340.98|339.28|7
1730651170000|2024-11-03 16:26:10|341.01|339.31|341.01|339.31|341.02|339.32|341|339.3|10
1730651180000|2024-11-03 16:26:20|341.02|339.32|340.93|339.23|341.02|339.32|340.93|339.23|10
1730651190000|2024-11-03 16:26:30|340.92|339.22|341.02|339.32|341.04|339.34|340.92|339.22|16
1730651200000|2024-11-03 16:26:40|341.01|339.31|341.05|339.35|341.05|339.35|341.01|339.31|9
1730651210000|2024-11-03 16:26:50|341.06|339.36|341.05|339.35|341.06|339.36|341.05|339.35|2
1730651220000|2024-11-03 16:27:00|341.03|339.33|340.91|339.21|341.03|339.33|340.91|339.21|5
1730651230000|2024-11-03 16:27:10|340.92|339.22|340.96|339.26|340.99|339.29|340.91|339.21|19
1730651240000|2024-11-03 16:27:20|340.97|339.27|340.78|339.08|340.97|339.27|340.78|339.08|19
1730651260000|2024-11-03 16:27:40|340.72|339.02|340.72|339.02|340.74|339.04|340.7|339|16
1730651270000|2024-11-03 16:27:50|340.73|339.03|340.72|339.02|340.74|339.04|340.7|339|14
1730651280000|2024-11-03 16:28:00|340.71|339.01|340.72|339.02|340.75|339.05|340.67|338.97|23
1730651290000|2024-11-03 16:28:10|340.71|339.01|340.71|339.01|340.73|339.03|340.7|339|16
1730651300000|2024-11-03 16:28:20|340.69|338.99|340.82|339.12|340.82|339.12|340.67|338.97|20
1730651310000|2024-11-03 16:28:30|340.83|339.13|340.85|339.15|340.85|339.15|340.83|339.13|3
1730651320000|2024-11-03 16:28:40|340.86|339.16|340.82|339.12|340.86|339.16|340.82|339.12|5
1730651340000|2024-11-03 16:29:00|340.85|339.15|340.82|339.12|340.86|339.16|340.82|339.12|6
1730651350000|2024-11-03 16:29:10|340.83|339.13|340.82|339.12|340.85|339.15|340.82|339.12|6
1730651360000|2024-11-03 16:29:20|340.8|339.1|340.82|339.12|340.82|339.12|340.8|339.1|2
1730651370000|2024-11-03 16:29:30|340.8|339.1|340.79|339.09|340.8|339.1|340.79|339.09|2
1730651390000|2024-11-03 16:29:50|340.8|339.1|340.81|339.11|340.82|339.12|340.8|339.1|3
1730651400000|2024-11-03 16:30:00|340.83|339.13|340.68|338.98|340.83|339.13|340.68|338.98|17
1730651410000|2024-11-03 16:30:10|340.63|338.93|340.63|338.93|340.64|338.94|340.6|338.9|14
1730651420000|2024-11-03 16:30:20|340.57|338.87|340.5|338.8|340.57|338.87|340.49|338.79|6
1730651430000|2024-11-03 16:30:30|340.49|338.79|340.5|338.8|340.52|338.82|340.4|338.7|7
1730651440000|2024-11-03 16:30:40|340.49|338.79|340.5|338.8|340.51|338.81|340.49|338.79|4
1730651450000|2024-11-03 16:30:50|340.49|338.79|340.24|338.54|340.49|338.79|340.24|338.54|10
1730651460000|2024-11-03 16:31:00|340.17|338.47|339.84|338.14|340.17|338.47|339.78|338.08|17
1730651470000|2024-11-03 16:31:10|339.83|338.13|339.81|338.11|339.86|338.16|339.81|338.11|19
1730651480000|2024-11-03 16:31:20|339.8|338.1|339.8|338.1|339.81|338.11|339.7|338|18
1730651490000|2024-11-03 16:31:30|339.78|338.08|339.76|338.06|339.81|338.11|339.75|338.05|9
1730651500000|2024-11-03 16:31:40|339.77|338.07|339.79|338.09|339.81|338.11|339.76|338.06|14
1730651510000|2024-11-03 16:31:50|339.74|338.04|339.73|338.03|339.74|338.04|339.73|338.03|2
1730651520000|2024-11-03 16:32:00|339.74|338.04|339.6|337.9|339.74|338.04|339.55|337.85|19
1730651530000|2024-11-03 16:32:10|339.61|337.91|339.47|337.77|339.69|337.99|339.47|337.77|24
1730651540000|2024-11-03 16:32:20|339.46|337.76|339.38|337.68|339.46|337.76|339.38|337.68|15
1730651550000|2024-11-03 16:32:30|339.36|337.66|339.13|337.43|339.36|337.66|339.1|337.4|15
1730651560000|2024-11-03 16:32:40|339.07|337.37|339.06|337.36|339.07|337.37|339.06|337.36|2
1730651570000|2024-11-03 16:32:50|339.03|337.33|338.95|337.25|339.06|337.36|338.95|337.25|9
1730651580000|2024-11-03 16:33:00|338.97|337.27|339.09|337.39|339.1|337.4|338.97|337.27|11
1730651590000|2024-11-03 16:33:10|339.08|337.38|339.07|337.37|339.12|337.42|339.06|337.36|16
1730651600000|2024-11-03 16:33:20|339.04|337.34|338.93|337.23|339.04|337.34|338.91|337.21|16
1730651610000|2024-11-03 16:33:30|338.92|337.22|338.76|337.06|338.93|337.23|338.71|337.01|15
1730651620000|2024-11-03 16:33:40|338.71|337.01|338.88|337.18|338.88|337.18|338.69|336.99|22
1730651630000|2024-11-03 16:33:50|338.86|337.16|338.84|337.14|338.88|337.18|338.83|337.13|10
1730651640000|2024-11-03 16:34:00|338.83|337.13|338.86|337.16|338.86|337.16|338.74|337.04|11
1730651650000|2024-11-03 16:34:10|338.88|337.18|338.9|337.2|338.9|337.2|338.76|337.06|20
1730651660000|2024-11-03 16:34:20|338.93|337.23|339.58|337.88|339.7|338|338.93|337.23|20
1730651670000|2024-11-03 16:34:30|339.55|337.85|339.34|337.64|339.55|337.85|339.33|337.63|24
1730651680000|2024-11-03 16:34:40|339.33|337.63|339.29|337.59|339.36|337.66|339.29|337.59|10
1730651690000|2024-11-03 16:34:50|339.25|337.55|339.3|337.6|339.3|337.6|339.23|337.53|12
1730651700000|2024-11-03 16:35:00|339.29|337.59|339.18|337.48|339.29|337.59|339.14|337.44|18
1730651710000|2024-11-03 16:35:10|339.17|337.47|338.99|337.29|339.19|337.49|338.97|337.27|16
1730651720000|2024-11-03 16:35:20|338.98|337.28|338.64|336.94|338.98|337.28|338.63|336.93|12
1730651730000|2024-11-03 16:35:30|338.63|336.93|338.69|336.99|338.69|336.99|338.57|336.87|10
1730651750000|2024-11-03 16:35:50|338.64|336.94|338.51|336.81|338.64|336.94|338.47|336.77|14
1730651760000|2024-11-03 16:36:00|338.5|336.8|338.49|336.79|338.57|336.87|338.45|336.75|14
1730651770000|2024-11-03 16:36:10|338.5|336.8|338.82|337.12|338.82|337.12|338.5|336.8|22
1730651780000|2024-11-03 16:36:20|338.83|337.13|338.61|336.91|338.84|337.14|338.61|336.91|21
1730651790000|2024-11-03 16:36:30|338.62|336.92|338.61|336.91|338.65|336.95|338.6|336.9|15
1730651800000|2024-11-03 16:36:40|338.63|336.93|338.64|336.94|338.66|336.96|338.57|336.87|17
1730651810000|2024-11-03 16:36:50|338.62|336.92|338.64|336.94|338.64|336.94|338.54|336.84|17
1730651820000|2024-11-03 16:37:00|338.65|336.95|338.81|337.11|338.81|337.11|338.65|336.95|11
1730651830000|2024-11-03 16:37:10|338.79|337.09|338.68|336.98|338.8|337.1|338.67|336.97|11
1730651840000|2024-11-03 16:37:20|338.7|337|338.68|336.98|338.72|337.02|338.66|336.96|9
1730651850000|2024-11-03 16:37:30|338.7|337|338.52|336.82|338.72|337.02|338.52|336.82|8
1730651860000|2024-11-03 16:37:40|338.53|336.83|338.6|336.9|338.67|336.97|338.53|336.83|12
1730651870000|2024-11-03 16:37:50|338.61|336.91|338.63|336.93|338.63|336.93|338.61|336.91|9
1730651880000|2024-11-03 16:38:00|338.62|336.92|338.51|336.81|338.63|336.93|338.5|336.8|12
1730651890000|2024-11-03 16:38:10|338.52|336.82|338.77|337.07|338.79|337.09|338.52|336.82|12
1730651900000|2024-11-03 16:38:20|338.79|337.09|339.03|337.33|339.04|337.34|338.79|337.09|20
1730651910000|2024-11-03 16:38:30|338.99|337.29|338.92|337.22|338.99|337.29|338.9|337.2|13
1730651920000|2024-11-03 16:38:40|338.91|337.21|338.95|337.25|338.98|337.28|338.9|337.2|12
1730651930000|2024-11-03 16:38:50|338.86|337.16|338.85|337.15|338.87|337.17|338.84|337.14|9
1730651940000|2024-11-03 16:39:00|338.86|337.16|338.84|337.14|338.87|337.17|338.81|337.11|14
1730651950000|2024-11-03 16:39:10|338.83|337.13|339|337.3|339.03|337.33|338.81|337.11|16
1730651960000|2024-11-03 16:39:20|338.99|337.29|339.17|337.47|339.17|337.47|338.97|337.27|18
1730651970000|2024-11-03 16:39:30|339.19|337.49|339.31|337.61|339.35|337.65|339.19|337.49|8
1730651980000|2024-11-03 16:39:40|339.32|337.62|339.23|337.53|339.32|337.62|339.19|337.49|12
1730651990000|2024-11-03 16:39:50|339.26|337.56|339.26|337.56|339.27|337.57|339.21|337.51|11
1730652000000|2024-11-03 16:40:00|339.27|337.57|339.17|337.47|339.27|337.57|339.17|337.47|3
1730652010000|2024-11-03 16:40:10|339.15|337.45|339.01|337.31|339.15|337.45|339|337.3|8
1730652020000|2024-11-03 16:40:20|339.02|337.32|339.33|337.63|339.33|337.63|339.02|337.32|18
1730652030000|2024-11-03 16:40:30|339.31|337.61|339.04|337.34|339.33|337.63|339.04|337.34|11
1730652040000|2024-11-03 16:40:40|339.05|337.35|339.25|337.55|339.25|337.55|339.05|337.35|8
1730652050000|2024-11-03 16:40:50|339.24|337.54|339.23|337.53|339.37|337.67|339.22|337.52|20
1730652060000|2024-11-03 16:41:00|339.24|337.54|339.41|337.71|339.44|337.74|339.24|337.54|13
1730652070000|2024-11-03 16:41:10|339.42|337.72|339.26|337.56|339.42|337.72|339.26|337.56|15
1730652080000|2024-11-03 16:41:20|339.24|337.54|339.23|337.53|339.24|337.54|339.23|337.53|2
1730652090000|2024-11-03 16:41:30|339.22|337.52|339.22|337.52|339.22|337.52|339.22|337.52|1
1730652100000|2024-11-03 16:41:40|339.23|337.53|339|337.3|339.23|337.53|338.99|337.29|11
1730652110000|2024-11-03 16:41:50|338.99|337.29|338.94|337.24|338.99|337.29|338.94|337.24|4
1730652120000|2024-11-03 16:42:00|338.87|337.17|338.74|337.04|338.89|337.19|338.74|337.04|17
1730652130000|2024-11-03 16:42:10|338.69|336.99|338.64|336.94|338.74|337.04|338.63|336.93|10
1730652140000|2024-11-03 16:42:20|338.66|336.96|338.75|337.05|338.75|337.05|338.66|336.96|5
1730652150000|2024-11-03 16:42:30|338.71|337.01|338.46|336.76|338.74|337.04|338.46|336.76|17
1730652160000|2024-11-03 16:42:40|338.47|336.77|338.53|336.83|338.53|336.83|338.47|336.77|6
1730652170000|2024-11-03 16:42:50|338.51|336.81|338.45|336.75|338.53|336.83|338.41|336.71|13
1730652180000|2024-11-03 16:43:00|338.47|336.77|338.52|336.82|338.59|336.89|338.47|336.77|9
1730652190000|2024-11-03 16:43:10|338.46|336.76|338.58|336.88|338.58|336.88|338.44|336.74|10
1730652200000|2024-11-03 16:43:20|338.59|336.89|338.59|336.89|338.59|336.89|338.59|336.89|1
1730652210000|2024-11-03 16:43:30|338.6|336.9|338.74|337.04|338.75|337.05|338.6|336.9|8
1730652220000|2024-11-03 16:43:40|338.75|337.05|338.75|337.05|338.79|337.09|338.74|337.04|10
1730652230000|2024-11-03 16:43:50|338.78|337.08|338.78|337.08|338.79|337.09|338.77|337.07|9
1730652240000|2024-11-03 16:44:00|338.76|337.06|338.76|337.06|338.77|337.07|338.76|337.06|5
1730652250000|2024-11-03 16:44:10|338.77|337.07|338.78|337.08|338.79|337.09|338.76|337.06|7
1730652260000|2024-11-03 16:44:20|338.77|337.07|338.83|337.13|338.83|337.13|338.77|337.07|3
1730652270000|2024-11-03 16:44:30|338.92|337.22|339.09|337.39|339.09|337.39|338.92|337.22|12
1730652280000|2024-11-03 16:44:40|339.11|337.41|339.15|337.45|339.2|337.5|339.11|337.41|9
1730652290000|2024-11-03 16:44:50|339.16|337.46|339.15|337.45|339.16|337.46|339.15|337.45|2
1730652300000|2024-11-03 16:45:00|339.13|337.43|339.08|337.38|339.13|337.43|339.06|337.36|16
1730652310000|2024-11-03 16:45:10|339.15|337.45|339.32|337.62|339.32|337.62|339.15|337.45|6
1730652320000|2024-11-03 16:45:20|339.33|337.63|339.57|337.87|339.58|337.88|339.33|337.63|19
1730652330000|2024-11-03 16:45:30|339.56|337.86|339.48|337.78|339.57|337.87|339.44|337.74|19
1730652340000|2024-11-03 16:45:40|339.45|337.75|339.38|337.68|339.46|337.76|339.38|337.68|12
1730652350000|2024-11-03 16:45:50|339.37|337.67|339.37|337.67|339.38|337.68|339.37|337.67|11
1730652360000|2024-11-03 16:46:00|339.36|337.66|339.28|337.58|339.36|337.66|339.28|337.58|3
1730652370000|2024-11-03 16:46:10|339.27|337.57|339.1|337.4|339.27|337.57|339.05|337.35|16
1730652380000|2024-11-03 16:46:20|339.11|337.41|339.41|337.71|339.41|337.71|339.11|337.41|14
1730652390000|2024-11-03 16:46:30|339.42|337.72|339.3|337.6|339.43|337.73|339.3|337.6|22
1730652400000|2024-11-03 16:46:40|339.31|337.61|339.27|337.57|339.31|337.61|339.22|337.52|17
1730652410000|2024-11-03 16:46:50|339.28|337.58|339.28|337.58|339.3|337.6|339.27|337.57|11
1730652420000|2024-11-03 16:47:00|339.26|337.56|339.17|337.47|339.28|337.58|339.17|337.47|6
1730652430000|2024-11-03 16:47:10|339.16|337.46|339.21|337.51|339.21|337.51|339.16|337.46|5
1730652440000|2024-11-03 16:47:20|339.2|337.5|339.01|337.31|339.2|337.5|339.01|337.31|12
1730652450000|2024-11-03 16:47:30|339|337.3|339|337.3|339|337.3|338.99|337.29|3
1730652460000|2024-11-03 16:47:40|338.97|337.27|338.96|337.26|338.97|337.27|338.94|337.24|6
1730652470000|2024-11-03 16:47:50|338.94|337.24|338.78|337.08|338.96|337.26|338.77|337.07|14
1730652480000|2024-11-03 16:48:00|338.77|337.07|338.75|337.05|338.79|337.09|338.75|337.05|8
1730652490000|2024-11-03 16:48:10|338.77|337.07|338.83|337.13|338.91|337.21|338.77|337.07|19
1730652500000|2024-11-03 16:48:20|338.84|337.14|339.01|337.31|339.02|337.32|338.83|337.13|14
1730652510000|2024-11-03 16:48:30|339.02|337.32|339|337.3|339.02|337.32|339|337.3|2
1730652520000|2024-11-03 16:48:40|339.01|337.31|339|337.3|339.02|337.32|339|337.3|3
1730652530000|2024-11-03 16:48:50|339.03|337.33|339|337.3|339.11|337.41|338.99|337.29|11
1730652540000|2024-11-03 16:49:00|339.03|337.33|339.05|337.35|339.06|337.36|339|337.3|11
1730652550000|2024-11-03 16:49:10|339.04|337.34|339|337.3|339.04|337.34|338.99|337.29|9
1730652560000|2024-11-03 16:49:20|338.97|337.27|339|337.3|339|337.3|338.97|337.27|2
1730652570000|2024-11-03 16:49:30|339.02|337.32|339.02|337.32|339.04|337.34|338.99|337.29|18
1730652580000|2024-11-03 16:49:40|339|337.3|339|337.3|339.02|337.32|339|337.3|8
1730652590000|2024-11-03 16:49:50|338.99|337.29|338.98|337.28|338.99|337.29|338.98|337.28|6
1730652600000|2024-11-03 16:50:00|338.99|337.29|339|337.3|339.1|337.4|338.99|337.29|18
1730652610000|2024-11-03 16:50:10|339.01|337.31|339.11|337.41|339.12|337.42|339|337.3|22
1730652620000|2024-11-03 16:50:20|339.12|337.42|338.99|337.29|339.12|337.42|338.99|337.29|15
1730652630000|2024-11-03 16:50:30|338.98|337.28|338.99|337.29|338.99|337.29|338.98|337.28|4
1730652660000|2024-11-03 16:51:00|339.02|337.32|338.91|337.21|339.03|337.33|338.91|337.21|15
1730652670000|2024-11-03 16:51:10|338.92|337.22|338.83|337.13|338.92|337.22|338.83|337.13|14
1730652680000|2024-11-03 16:51:20|338.8|337.1|338.73|337.03|338.8|337.1|338.73|337.03|7
1730652690000|2024-11-03 16:51:30|338.69|336.99|338.81|337.11|338.81|337.11|338.66|336.96|12
1730652700000|2024-11-03 16:51:40|338.83|337.13|338.81|337.11|338.84|337.14|338.81|337.11|8
1730652710000|2024-11-03 16:51:50|338.8|337.1|338.75|337.05|338.8|337.1|338.73|337.03|11
1730652720000|2024-11-03 16:52:00|338.77|337.07|338.75|337.05|338.79|337.09|338.69|336.99|16
1730652730000|2024-11-03 16:52:10|338.71|337.01|338.7|337|338.72|337.02|338.7|337|11
1730652740000|2024-11-03 16:52:20|338.69|336.99|338.69|336.99|338.7|337|338.69|336.99|5
1730652750000|2024-11-03 16:52:30|338.7|337|338.75|337.05|338.78|337.08|338.69|336.99|10
1730652760000|2024-11-03 16:52:40|338.74|337.04|338.7|337|338.74|337.04|338.69|336.99|5
1730652770000|2024-11-03 16:52:50|338.69|336.99|338.71|337.01|338.72|337.02|338.69|336.99|16
1730652780000|2024-11-03 16:53:00|338.69|336.99|338.72|337.02|338.72|337.02|338.69|336.99|13
1730652790000|2024-11-03 16:53:10|338.7|337|338.46|336.76|338.7|337|338.46|336.76|10
1730652800000|2024-11-03 16:53:20|338.44|336.74|338.34|336.64|338.44|336.74|338.26|336.56|12
1730652810000|2024-11-03 16:53:30|338.32|336.62|338.31|336.61|338.33|336.63|338.3|336.6|7
1730652820000|2024-11-03 16:53:40|338.3|336.6|338.31|336.61|338.31|336.61|338.3|336.6|4
1730652830000|2024-11-03 16:53:50|338.3|336.6|338.28|336.58|338.31|336.61|338.28|336.58|5
1730652840000|2024-11-03 16:54:00|338.29|336.59|338.24|336.54|338.29|336.59|338.24|336.54|14
1730652850000|2024-11-03 16:54:10|338.25|336.55|338.23|336.53|338.25|336.55|338.23|336.53|7
1730652860000|2024-11-03 16:54:20|338.25|336.55|338.43|336.73|338.43|336.73|338.25|336.55|8
1730652870000|2024-11-03 16:54:30|338.42|336.72|338.42|336.72|338.43|336.73|338.42|336.72|5
1730652890000|2024-11-03 16:54:50|338.43|336.73|338.42|336.72|338.43|336.73|338.42|336.72|6
1730652900000|2024-11-03 16:55:00|338.43|336.73|338.56|336.86|338.56|336.86|338.43|336.73|7
1730652910000|2024-11-03 16:55:10|338.6|336.9|338.63|336.93|338.63|336.93|338.6|336.9|4
1730652920000|2024-11-03 16:55:20|338.66|336.96|338.65|336.95|338.71|337.01|338.65|336.95|14
1730652930000|2024-11-03 16:55:30|338.66|336.96|338.88|337.18|338.9|337.2|338.65|336.95|23
1730652950000|2024-11-03 16:55:50|338.87|337.17|338.87|337.17|338.87|337.17|338.87|337.17|1
1730652960000|2024-11-03 16:56:00|338.84|337.14|338.84|337.14|338.84|337.14|338.84|337.14|1
1730652970000|2024-11-03 16:56:10|338.81|337.11|338.84|337.14|338.85|337.15|338.81|337.11|6
1730652980000|2024-11-03 16:56:20|338.83|337.13|338.83|337.13|338.83|337.13|338.83|337.13|1
1730652990000|2024-11-03 16:56:30|338.82|337.12|338.82|337.12|338.82|337.12|338.8|337.1|3
1730653000000|2024-11-03 16:56:40|338.81|337.11|338.77|337.07|338.81|337.11|338.77|337.07|2
1730653010000|2024-11-03 16:56:50|338.73|337.03|338.73|337.03|338.73|337.03|338.71|337.01|7
1730653020000|2024-11-03 16:57:00|338.71|337.01|338.71|337.01|338.73|337.03|338.71|337.01|7
1730653030000|2024-11-03 16:57:10|338.73|337.03|338.71|337.01|338.73|337.03|338.71|337.01|2
1730653040000|2024-11-03 16:57:20|338.72|337.02|338.71|337.01|338.72|337.02|338.71|337.01|4
1730653050000|2024-11-03 16:57:30|338.68|336.98|338.63|336.93|338.68|336.98|338.61|336.91|8
1730653060000|2024-11-03 16:57:40|338.61|336.91|338.6|336.9|338.61|336.91|338.52|336.82|7
1730653070000|2024-11-03 16:57:50|338.59|336.89|338.59|336.89|338.6|336.9|338.59|336.89|3
1730653080000|2024-11-03 16:58:00|338.6|336.9|338.61|336.91|338.63|336.93|338.59|336.89|14
1730653090000|2024-11-03 16:58:10|338.62|336.92|338.54|336.84|338.63|336.93|338.54|336.84|7
1730653100000|2024-11-03 16:58:20|338.55|336.85|338.53|336.83|338.55|336.85|338.53|336.83|7
1730653110000|2024-11-03 16:58:30|338.52|336.82|338.53|336.83|338.53|336.83|338.51|336.81|6
1730653120000|2024-11-03 16:58:40|338.51|336.81|338.5|336.8|338.53|336.83|338.5|336.8|4
1730653130000|2024-11-03 16:58:50|338.47|336.77|338.51|336.81|338.51|336.81|338.47|336.77|5
1730653140000|2024-11-03 16:59:00|338.52|336.82|338.48|336.78|338.53|336.83|338.48|336.78|11
1730653150000|2024-11-03 16:59:10|338.47|336.77|338.4|336.7|338.47|336.77|338.4|336.7|9
1730653160000|2024-11-03 16:59:20|338.43|336.73|338.62|336.92|338.62|336.92|338.43|336.73|13
1730653170000|2024-11-03 16:59:30|338.63|336.93|338.63|336.93|338.63|336.93|338.63|336.93|1
1730653180000|2024-11-03 16:59:40|338.64|336.94|338.64|336.94|338.64|336.94|338.64|336.94|1
1730653190000|2024-11-03 16:59:50|338.65|336.95|338.64|336.94|338.65|336.95|338.64|336.94|2
1730653200000|2024-11-03 17:00:00|338.62|336.92|338.9|337.2|338.93|337.23|338.62|336.92|15
1730653210000|2024-11-03 17:00:10|338.85|337.15|338.96|337.26|338.96|337.26|338.79|337.09|7
1730653220000|2024-11-03 17:00:20|338.98|337.28|339.12|337.42|339.12|337.42|338.98|337.28|9
1730653230000|2024-11-03 17:00:30|339.11|337.41|339.11|337.41|339.17|337.47|339.1|337.4|18
1730653240000|2024-11-03 17:00:40|339.13|337.43|339.32|337.62|339.32|337.62|339.12|337.42|9
1730653250000|2024-11-03 17:00:50|339.33|337.63|339.32|337.62|339.33|337.63|339.28|337.58|10
1730653260000|2024-11-03 17:01:00|339.33|337.63|339.48|337.78|339.48|337.78|339.32|337.62|9
1730653270000|2024-11-03 17:01:10|339.45|337.75|339.47|337.77|339.48|337.78|339.44|337.74|8
1730653280000|2024-11-03 17:01:20|339.45|337.75|339.43|337.73|339.46|337.76|339.41|337.71|13
1730653290000|2024-11-03 17:01:30|339.44|337.74|339.5|337.8|339.5|337.8|339.43|337.73|11
1730653300000|2024-11-03 17:01:40|339.49|337.79|339.48|337.78|339.5|337.8|339.48|337.78|6
1730653310000|2024-11-03 17:01:50|339.49|337.79|339.56|337.86|339.57|337.87|339.47|337.77|14
1730653320000|2024-11-03 17:02:00|339.55|337.85|339.45|337.75|339.55|337.85|339.44|337.74|15
1730653330000|2024-11-03 17:02:10|339.44|337.74|339.41|337.71|339.44|337.74|339.41|337.71|4
1730653340000|2024-11-03 17:02:20|339.4|337.7|339.35|337.65|339.4|337.7|339.35|337.65|6
1730653350000|2024-11-03 17:02:30|339.34|337.64|339.49|337.79|339.49|337.79|339.34|337.64|12
1730653360000|2024-11-03 17:02:40|339.48|337.78|339.57|337.87|339.58|337.88|339.48|337.78|5
1730653370000|2024-11-03 17:02:50|339.56|337.86|339.56|337.86|339.59|337.89|339.56|337.86|5
1730653380000|2024-11-03 17:03:00|339.57|337.87|339.59|337.89|339.59|337.89|339.56|337.86|9
1730653390000|2024-11-03 17:03:10|339.58|337.88|339.46|337.76|339.59|337.89|339.46|337.76|7
1730653400000|2024-11-03 17:03:20|339.48|337.78|339.46|337.76|339.49|337.79|339.46|337.76|5
1730653410000|2024-11-03 17:03:30|339.45|337.75|339.41|337.71|339.47|337.77|339.41|337.71|10
1730653420000|2024-11-03 17:03:40|339.44|337.74|339.44|337.74|339.45|337.75|339.4|337.7|9
1730653430000|2024-11-03 17:03:50|339.41|337.71|339.4|337.7|339.41|337.71|339.38|337.68|8
1730653440000|2024-11-03 17:04:00|339.41|337.71|339.56|337.86|339.57|337.87|339.41|337.71|6
1730653450000|2024-11-03 17:04:10|339.57|337.87|339.57|337.87|339.6|337.9|339.57|337.87|11
1730653460000|2024-11-03 17:04:20|339.56|337.86|339.61|337.91|339.61|337.91|339.56|337.86|4
1730653470000|2024-11-03 17:04:30|339.62|337.92|339.62|337.92|339.62|337.92|339.61|337.91|13
1730653480000|2024-11-03 17:04:40|339.61|337.91|339.61|337.91|339.62|337.92|339.61|337.91|7
1730653490000|2024-11-03 17:04:50|339.62|337.92|339.61|337.91|339.62|337.92|339.61|337.91|8
1730653500000|2024-11-03 17:05:00|339.62|337.92|339.8|338.1|339.8|338.1|339.62|337.92|8
1730653510000|2024-11-03 17:05:10|339.81|338.11|339.99|338.29|340.05|338.35|339.81|338.11|13
1730653520000|2024-11-03 17:05:20|339.98|338.28|339.88|338.18|339.98|338.28|339.88|338.18|6
1730653530000|2024-11-03 17:05:30|339.86|338.16|339.86|338.16|339.88|338.18|339.86|338.16|4
1730653540000|2024-11-03 17:05:40|339.89|338.19|339.84|338.14|339.93|338.23|339.84|338.14|12
1730653550000|2024-11-03 17:05:50|339.83|338.13|339.92|338.22|339.92|338.22|339.83|338.13|11
1730653560000|2024-11-03 17:06:00|339.9|338.2|339.9|338.2|339.92|338.22|339.89|338.19|9
1730653570000|2024-11-03 17:06:10|339.91|338.21|339.96|338.26|340.02|338.32|339.91|338.21|11
1730653580000|2024-11-03 17:06:20|339.95|338.25|339.91|338.21|339.95|338.25|339.91|338.21|4
1730653590000|2024-11-03 17:06:30|339.9|338.2|339.96|338.26|339.97|338.27|339.89|338.19|12
1730653600000|2024-11-03 17:06:40|339.95|338.25|340.03|338.33|340.03|338.33|339.95|338.25|9
1730653610000|2024-11-03 17:06:50|340.02|338.32|340.02|338.32|340.02|338.32|340.01|338.31|3
1730653620000|2024-11-03 17:07:00|340.03|338.33|340.28|338.58|340.29|338.59|340.03|338.33|18
1730653630000|2024-11-03 17:07:10|340.29|338.59|340.35|338.65|340.35|338.65|340.28|338.58|15
1730653640000|2024-11-03 17:07:20|340.36|338.66|340.37|338.67|340.37|338.67|340.28|338.58|11
1730653650000|2024-11-03 17:07:30|340.34|338.64|340.29|338.59|340.37|338.67|340.29|338.59|5
1730653660000|2024-11-03 17:07:40|340.33|338.63|340.37|338.67|340.37|338.67|340.33|338.63|8
1730653670000|2024-11-03 17:07:50|340.42|338.72|340.49|338.79|340.53|338.83|340.42|338.72|11
1730653680000|2024-11-03 17:08:00|340.52|338.82|340.52|338.82|340.52|338.82|340.51|338.81|3
1730653690000|2024-11-03 17:08:10|340.58|338.88|340.48|338.78|340.61|338.91|340.48|338.78|6
1730653700000|2024-11-03 17:08:20|340.49|338.79|340.49|338.79|340.49|338.79|340.47|338.77|7
1730653710000|2024-11-03 17:08:30|340.47|338.77|340.38|338.68|340.47|338.77|340.37|338.67|5
1730653730000|2024-11-03 17:08:50|340.35|338.65|340.33|338.63|340.35|338.65|340.33|338.63|2
1730653740000|2024-11-03 17:09:00|340.29|338.59|340.31|338.61|340.31|338.61|340.29|338.59|2
1730653750000|2024-11-03 17:09:10|340.36|338.66|340.26|338.56|340.36|338.66|340.26|338.56|9
1730653770000|2024-11-03 17:09:30|340.27|338.57|340.33|338.63|340.33|338.63|340.27|338.57|4
1730653780000|2024-11-03 17:09:40|340.3|338.6|340.27|338.57|340.3|338.6|340.27|338.57|2
1730653790000|2024-11-03 17:09:50|340.26|338.56|340.26|338.56|340.27|338.57|340.26|338.56|5
1730653800000|2024-11-03 17:10:00|340.25|338.55|340.22|338.52|340.25|338.55|340.22|338.52|2
1730653810000|2024-11-03 17:10:10|340.21|338.51|340.04|338.34|340.21|338.51|340.04|338.34|3
1730653820000|2024-11-03 17:10:20|340.02|338.32|340|338.3|340.02|338.32|340|338.3|2
1730653830000|2024-11-03 17:10:30|340.02|338.32|340|338.3|340.04|338.34|340|338.3|4
1730653840000|2024-11-03 17:10:40|339.99|338.29|340|338.3|340|338.3|339.99|338.29|2
1730653860000|2024-11-03 17:11:00|340.01|338.31|340.13|338.43|340.13|338.43|340.01|338.31|3
1730653870000|2024-11-03 17:11:10|340.17|338.47|340.14|338.44|340.21|338.51|340.14|338.44|10
1730653880000|2024-11-03 17:11:20|340.1|338.4|340.05|338.35|340.1|338.4|340.05|338.35|4
1730653890000|2024-11-03 17:11:30|340.04|338.34|340.04|338.34|340.04|338.34|340.04|338.34|1
1730653900000|2024-11-03 17:11:40|339.96|338.26|339.96|338.26|339.96|338.26|339.96|338.26|1
1730653910000|2024-11-03 17:11:50|339.9|338.2|339.85|338.15|339.9|338.2|339.85|338.15|3
1730653920000|2024-11-03 17:12:00|339.84|338.14|339.89|338.19|339.89|338.19|339.84|338.14|3
1730653930000|2024-11-03 17:12:10|339.92|338.22|340.01|338.31|340.01|338.31|339.92|338.22|4
1730653940000|2024-11-03 17:12:20|340.05|338.35|340.05|338.35|340.05|338.35|340.05|338.35|1
1730653950000|2024-11-03 17:12:30|340.08|338.38|340.42|338.72|340.42|338.72|340.08|338.38|10
1730653970000|2024-11-03 17:12:50|340.4|338.7|340.36|338.66|340.4|338.7|340.3|338.6|9
1730653980000|2024-11-03 17:13:00|340.35|338.65|340.26|338.56|340.37|338.67|340.26|338.56|12
1730653990000|2024-11-03 17:13:10|340.27|338.57|340.28|338.58|340.35|338.65|340.27|338.57|13
1730654000000|2024-11-03 17:13:20|340.27|338.57|340.27|338.57|340.28|338.58|340.26|338.56|7
1730654010000|2024-11-03 17:13:30|340.26|338.56|340.27|338.57|340.27|338.57|340.26|338.56|10
1730654020000|2024-11-03 17:13:40|340.26|338.56|340.26|338.56|340.27|338.57|340.24|338.54|11
1730654030000|2024-11-03 17:13:50|340.27|338.57|340.27|338.57|340.28|338.58|340.26|338.56|9
1730654040000|2024-11-03 17:14:00|340.28|338.58|340.31|338.61|340.31|338.61|340.28|338.58|5
1730654060000|2024-11-03 17:14:20|340.32|338.62|340.39|338.69|340.45|338.75|340.32|338.62|9
1730654070000|2024-11-03 17:14:30|340.37|338.67|340.37|338.67|340.37|338.67|340.37|338.67|1
1730654080000|2024-11-03 17:14:40|340.39|338.69|340.36|338.66|340.39|338.69|340.36|338.66|5
1730654090000|2024-11-03 17:14:50|340.3|338.6|340.26|338.56|340.31|338.61|340.26|338.56|8
1730654100000|2024-11-03 17:15:00|340.25|338.55|340.11|338.41|340.25|338.55|340.08|338.38|12
1730654110000|2024-11-03 17:15:10|340.13|338.43|340.1|338.4|340.13|338.43|340.09|338.39|8
1730654120000|2024-11-03 17:15:20|340.08|338.38|340.04|338.34|340.08|338.38|340.04|338.34|4
1730654130000|2024-11-03 17:15:30|340.05|338.35|340.26|338.56|340.31|338.61|340.03|338.33|16
1730654140000|2024-11-03 17:15:40|340.27|338.57|340.38|338.68|340.4|338.7|340.27|338.57|6
1730654150000|2024-11-03 17:15:50|340.36|338.66|340.36|338.66|340.37|338.67|340.36|338.66|5
1730654160000|2024-11-03 17:16:00|340.32|338.62|340.37|338.67|340.37|338.67|340.3|338.6|7
1730654170000|2024-11-03 17:16:10|340.4|338.7|340.41|338.71|340.44|338.74|340.39|338.69|5
1730654180000|2024-11-03 17:16:20|340.42|338.72|340.53|338.83|340.53|338.83|340.42|338.72|4
1730654190000|2024-11-03 17:16:30|340.51|338.81|340.43|338.73|340.51|338.81|340.43|338.73|3
1730654200000|2024-11-03 17:16:40|340.42|338.72|340.42|338.72|340.42|338.72|340.42|338.72|1
1730654210000|2024-11-03 17:16:50|340.41|338.71|340.41|338.71|340.41|338.71|340.41|338.71|1
1730654220000|2024-11-03 17:17:00|340.43|338.73|340.48|338.78|340.48|338.78|340.35|338.65|12
1730654230000|2024-11-03 17:17:10|340.46|338.76|340.45|338.75|340.48|338.78|340.39|338.69|15
1730654240000|2024-11-03 17:17:20|340.43|338.73|340.31|338.61|340.46|338.76|340.31|338.61|19
1730654250000|2024-11-03 17:17:30|340.32|338.62|340.27|338.57|340.32|338.62|340.27|338.57|8
1730654260000|2024-11-03 17:17:40|340.26|338.56|340.14|338.44|340.26|338.56|340.14|338.44|5
1730654270000|2024-11-03 17:17:50|340.17|338.47|340.15|338.45|340.17|338.47|340.13|338.43|12
1730654280000|2024-11-03 17:18:00|340.12|338.42|339.87|338.17|340.14|338.44|339.87|338.17|9
1730654290000|2024-11-03 17:18:10|339.86|338.16|339.86|338.16|339.88|338.18|339.86|338.16|5
1730654310000|2024-11-03 17:18:30|339.85|338.15|339.85|338.15|339.85|338.15|339.85|338.15|1
1730654320000|2024-11-03 17:18:40|339.86|338.16|339.74|338.04|339.86|338.16|339.73|338.03|6
1730654330000|2024-11-03 17:18:50|339.73|338.03|339.73|338.03|339.73|338.03|339.73|338.03|1
1730654340000|2024-11-03 17:19:00|339.7|338|339.73|338.03|339.73|338.03|339.7|338|2
1730654350000|2024-11-03 17:19:10|339.7|338|339.68|337.98|339.73|338.03|339.64|337.94|15
1730654360000|2024-11-03 17:19:20|339.71|338.01|339.88|338.18|339.88|338.18|339.71|338.01|18
1730654370000|2024-11-03 17:19:30|339.87|338.17|340.04|338.34|340.04|338.34|339.87|338.17|9
1730654380000|2024-11-03 17:19:40|340.03|338.33|340.04|338.34|340.04|338.34|340.01|338.31|12
1730654390000|2024-11-03 17:19:50|340.03|338.33|340.04|338.34|340.04|338.34|340.03|338.33|2
1730654400000|2024-11-03 17:20:00|340.02|338.32|339.91|338.21|340.02|338.32|339.9|338.2|18
1730654410000|2024-11-03 17:20:10|339.9|338.2|339.87|338.17|339.91|338.21|339.86|338.16|15
1730654420000|2024-11-03 17:20:20|339.88|338.18|339.75|338.05|339.88|338.18|339.75|338.05|8
1730654440000|2024-11-03 17:20:40|339.77|338.07|339.9|338.2|339.9|338.2|339.77|338.07|7
1730654460000|2024-11-03 17:21:00|339.88|338.18|339.78|338.08|339.88|338.18|339.74|338.04|4
1730654470000|2024-11-03 17:21:10|339.77|338.07|339.74|338.04|339.78|338.08|339.74|338.04|10
1730654480000|2024-11-03 17:21:20|339.75|338.05|339.8|338.1|339.81|338.11|339.74|338.04|13
1730654490000|2024-11-03 17:21:30|339.81|338.11|339.69|337.99|339.81|338.11|339.69|337.99|12
1730654500000|2024-11-03 17:21:40|339.68|337.98|339.7|338|339.71|338.01|339.66|337.96|9
1730654510000|2024-11-03 17:21:50|339.69|337.99|339.7|338|339.7|338|339.69|337.99|8
1730654520000|2024-11-03 17:22:00|339.68|337.98|339.58|337.88|339.7|338|339.58|337.88|17
1730654530000|2024-11-03 17:22:10|339.57|337.87|339.56|337.86|339.57|337.87|339.55|337.85|3
1730654540000|2024-11-03 17:22:20|339.55|337.85|339.54|337.84|339.55|337.85|339.51|337.81|5
1730654550000|2024-11-03 17:22:30|339.56|337.86|339.82|338.12|339.82|338.12|339.56|337.86|16
1730654560000|2024-11-03 17:22:40|339.83|338.13|339.93|338.23|339.98|338.28|339.83|338.13|17
1730654570000|2024-11-03 17:22:50|339.94|338.24|339.91|338.21|339.94|338.24|339.91|338.21|9
1730654580000|2024-11-03 17:23:00|339.93|338.23|339.79|338.09|339.94|338.24|339.78|338.08|20
1730654590000|2024-11-03 17:23:10|339.78|338.08|339.84|338.14|339.87|338.17|339.78|338.08|8
1730654600000|2024-11-03 17:23:20|339.85|338.15|339.86|338.16|339.86|338.16|339.82|338.12|7
1730654610000|2024-11-03 17:23:30|339.85|338.15|339.95|338.25|340|338.3|339.83|338.13|13
1730654620000|2024-11-03 17:23:40|339.96|338.26|339.97|338.27|339.99|338.29|339.96|338.26|9
1730654630000|2024-11-03 17:23:50|339.99|338.29|339.99|338.29|339.99|338.29|339.97|338.27|4
1730654640000|2024-11-03 17:24:00|340.02|338.32|340.01|338.31|340.04|338.34|340|338.3|19
1730654650000|2024-11-03 17:24:10|339.97|338.27|339.97|338.27|339.97|338.27|339.91|338.21|9
1730654660000|2024-11-03 17:24:20|340|338.3|339.99|338.29|340.03|338.33|339.99|338.29|13
1730654670000|2024-11-03 17:24:30|340|338.3|339.99|338.29|340|338.3|339.97|338.27|4
1730654680000|2024-11-03 17:24:40|339.96|338.26|339.98|338.28|339.99|338.29|339.96|338.26|5
1730654690000|2024-11-03 17:24:50|339.93|338.23|339.91|338.21|339.94|338.24|339.91|338.21|5
1730654700000|2024-11-03 17:25:00|339.9|338.2|339.71|338.01|339.9|338.2|339.71|338.01|13
1730654710000|2024-11-03 17:25:10|339.7|338|339.68|337.98|339.71|338.01|339.68|337.98|4
1730654720000|2024-11-03 17:25:20|339.67|337.97|339.69|337.99|339.7|338|339.67|337.97|3
1730654730000|2024-11-03 17:25:30|339.7|338|339.72|338.02|339.73|338.03|339.7|338|3
1730654740000|2024-11-03 17:25:40|339.73|338.03|339.72|338.02|339.73|338.03|339.72|338.02|12
1730654750000|2024-11-03 17:25:50|339.71|338.01|339.65|337.95|339.71|338.01|339.64|337.94|5
1730654760000|2024-11-03 17:26:00|339.64|337.94|339.6|337.9|339.7|338|339.59|337.89|21
1730654770000|2024-11-03 17:26:10|339.59|337.89|339.62|337.92|339.62|337.92|339.59|337.89|11
1730654780000|2024-11-03 17:26:20|339.63|337.93|339.72|338.02|339.72|338.02|339.63|337.93|7
1730654790000|2024-11-03 17:26:30|339.71|338.01|339.71|338.01|339.72|338.02|339.71|338.01|3
1730654800000|2024-11-03 17:26:40|339.7|338|339.64|337.94|339.7|338|339.64|337.94|3
1730654810000|2024-11-03 17:26:50|339.62|337.92|339.64|337.94|339.64|337.94|339.62|337.92|6
1730654820000|2024-11-03 17:27:00|339.62|337.92|339.69|337.99|339.69|337.99|339.62|337.92|8
1730654830000|2024-11-03 17:27:10|339.74|338.04|339.75|338.05|339.75|338.05|339.72|338.02|5
1730654840000|2024-11-03 17:27:20|339.77|338.07|339.68|337.98|339.77|338.07|339.62|337.92|9
1730654850000|2024-11-03 17:27:30|339.69|337.99|339.75|338.05|339.75|338.05|339.69|337.99|6
1730654860000|2024-11-03 17:27:40|339.72|338.02|339.75|338.05|339.75|338.05|339.72|338.02|2
1730654880000|2024-11-03 17:28:00|339.77|338.07|339.8|338.1|339.8|338.1|339.77|338.07|7
1730654890000|2024-11-03 17:28:10|339.87|338.17|339.95|338.25|339.95|338.25|339.87|338.17|4
1730654900000|2024-11-03 17:28:20|339.96|338.26|340.04|338.34|340.04|338.34|339.96|338.26|13
1730654910000|2024-11-03 17:28:30|340.03|338.33|340.02|338.32|340.04|338.34|340.02|338.32|12
1730654920000|2024-11-03 17:28:40|340.03|338.33|340.04|338.34|340.04|338.34|340.03|338.33|2
1730654930000|2024-11-03 17:28:50|340.05|338.35|340.05|338.35|340.05|338.35|340.04|338.34|5
1730654940000|2024-11-03 17:29:00|340.04|338.34|340.04|338.34|340.04|338.34|340.03|338.33|7
1730654950000|2024-11-03 17:29:10|340.03|338.33|339.61|337.91|340.04|338.34|339.61|337.91|7
1730654960000|2024-11-03 17:29:20|339.62|337.92|339.63|337.93|339.63|337.93|339.57|337.87|8
1730654970000|2024-11-03 17:29:30|339.66|337.96|339.8|338.1|339.8|338.1|339.66|337.96|6
1730654980000|2024-11-03 17:29:40|339.83|338.13|339.85|338.15|339.85|338.15|339.83|338.13|2
1730654990000|2024-11-03 17:29:50|339.86|338.16|339.85|338.15|339.86|338.16|339.85|338.15|2
1730655000000|2024-11-03 17:30:00|339.86|338.16|340.01|338.31|340.01|338.31|339.86|338.16|10
1730655010000|2024-11-03 17:30:10|340.02|338.32|340.17|338.47|340.17|338.47|340.02|338.32|8
1730655020000|2024-11-03 17:30:20|340.16|338.46|340.35|338.65|340.35|338.65|340.16|338.46|8
1730655030000|2024-11-03 17:30:30|340.36|338.66|340.37|338.67|340.37|338.67|340.36|338.66|2
1730655040000|2024-11-03 17:30:40|340.39|338.69|340.57|338.87|340.57|338.87|340.39|338.69|6
1730655050000|2024-11-03 17:30:50|340.63|338.93|340.73|339.03|340.73|339.03|340.63|338.93|7
1730655060000|2024-11-03 17:31:00|340.72|339.02|340.57|338.87|340.73|339.03|340.57|338.87|11
1730655070000|2024-11-03 17:31:10|340.56|338.86|340.43|338.73|340.56|338.86|340.43|338.73|5
1730655080000|2024-11-03 17:31:20|340.45|338.75|340.48|338.78|340.48|338.78|340.45|338.75|2
1730655090000|2024-11-03 17:31:30|340.46|338.76|340.41|338.71|340.48|338.78|340.39|338.69|8
1730655100000|2024-11-03 17:31:40|340.4|338.7|340.39|338.69|340.43|338.73|340.37|338.67|14
1730655110000|2024-11-03 17:31:50|340.4|338.7|340.42|338.72|340.43|338.73|340.39|338.69|16
1730655120000|2024-11-03 17:32:00|340.43|338.73|340.43|338.73|340.49|338.79|340.41|338.71|13
1730655130000|2024-11-03 17:32:10|340.46|338.76|340.38|338.68|340.48|338.78|340.38|338.68|12
1730655140000|2024-11-03 17:32:20|340.39|338.69|340.41|338.71|340.43|338.73|340.39|338.69|18
1730655150000|2024-11-03 17:32:30|340.38|338.68|340.38|338.68|340.38|338.68|340.37|338.67|3
1730655160000|2024-11-03 17:32:40|340.4|338.7|340.45|338.75|340.45|338.75|340.4|338.7|6
1730655170000|2024-11-03 17:32:50|340.47|338.77|340.51|338.81|340.53|338.83|340.47|338.77|5
1730655180000|2024-11-03 17:33:00|340.49|338.79|340.5|338.8|340.51|338.81|340.49|338.79|3
1730655190000|2024-11-03 17:33:10|340.47|338.77|340.38|338.68|340.47|338.77|340.37|338.67|3
1730655200000|2024-11-03 17:33:20|340.37|338.67|340.42|338.72|340.42|338.72|340.37|338.67|4
1730655210000|2024-11-03 17:33:30|340.41|338.71|340.43|338.73|340.45|338.75|340.4|338.7|9
1730655220000|2024-11-03 17:33:40|340.44|338.74|340.51|338.81|340.53|338.83|340.44|338.74|6
1730655230000|2024-11-03 17:33:50|340.5|338.8|340.47|338.77|340.51|338.81|340.47|338.77|4
1730655240000|2024-11-03 17:34:00|340.45|338.75|340.35|338.65|340.45|338.75|340.35|338.65|9
1730655270000|2024-11-03 17:34:30|340.34|338.64|340.34|338.64|340.34|338.64|340.34|338.64|1
1730655280000|2024-11-03 17:34:40|340.33|338.63|340.31|338.61|340.33|338.63|340.3|338.6|8
1730655290000|2024-11-03 17:34:50|340.32|338.62|340.31|338.61|340.32|338.62|340.31|338.61|6
1730655300000|2024-11-03 17:35:00|340.28|338.58|340.31|338.61|340.35|338.65|340.28|338.58|14
1730655310000|2024-11-03 17:35:10|340.33|338.63|340.32|338.62|340.34|338.64|340.3|338.6|14
1730655320000|2024-11-03 17:35:20|340.3|338.6|340.3|338.6|340.3|338.6|340.3|338.6|1
1730655330000|2024-11-03 17:35:30|340.31|338.61|340.33|338.63|340.33|338.63|340.3|338.6|4
1730655340000|2024-11-03 17:35:40|340.34|338.64|340.19|338.49|340.41|338.71|340.19|338.49|17
1730655350000|2024-11-03 17:35:50|340.14|338.44|340.16|338.46|340.18|338.48|340.14|338.44|9
1730655360000|2024-11-03 17:36:00|340.15|338.45|340.2|338.5|340.2|338.5|340.14|338.44|5
1730655370000|2024-11-03 17:36:10|340.18|338.48|340.18|338.48|340.18|338.48|340.18|338.48|1
1730655380000|2024-11-03 17:36:20|340.17|338.47|340.12|338.42|340.17|338.47|340.1|338.4|5
1730655390000|2024-11-03 17:36:30|340.11|338.41|340.12|338.42|340.12|338.42|340.11|338.41|2
1730655400000|2024-11-03 17:36:40|340.11|338.41|340.34|338.64|340.36|338.66|340.11|338.41|17
1730655410000|2024-11-03 17:36:50|340.35|338.65|340.26|338.56|340.37|338.67|340.26|338.56|12
1730655420000|2024-11-03 17:37:00|340.23|338.53|340.24|338.54|340.27|338.57|340.21|338.51|10
1730655430000|2024-11-03 17:37:10|340.27|338.57|340.34|338.64|340.34|338.64|340.24|338.54|17
1730655440000|2024-11-03 17:37:20|340.31|338.61|340.28|338.58|340.31|338.61|340.25|338.55|9
1730655450000|2024-11-03 17:37:30|340.31|338.61|340.31|338.61|340.31|338.61|340.28|338.58|3
1730655460000|2024-11-03 17:37:40|340.32|338.62|340.32|338.62|340.32|338.62|340.32|338.62|1
1730655470000|2024-11-03 17:37:50|340.31|338.61|340.31|338.61|340.32|338.62|340.31|338.61|3
1730655480000|2024-11-03 17:38:00|340.24|338.54|340.28|338.58|340.28|338.58|340.22|338.52|6
1730655490000|2024-11-03 17:38:10|340.29|338.59|340.45|338.75|340.45|338.75|340.29|338.59|7
1730655500000|2024-11-03 17:38:20|340.44|338.74|340.45|338.75|340.45|338.75|340.42|338.72|8
1730655510000|2024-11-03 17:38:30|340.46|338.76|340.55|338.85|340.55|338.85|340.46|338.76|3
1730655520000|2024-11-03 17:38:40|340.59|338.89|340.6|338.9|340.68|338.98|340.59|338.89|9
1730655530000|2024-11-03 17:38:50|340.59|338.89|340.61|338.91|340.61|338.91|340.59|338.89|17
1730655540000|2024-11-03 17:39:00|340.6|338.9|340.48|338.78|340.6|338.9|340.48|338.78|7
1730655550000|2024-11-03 17:39:10|340.47|338.77|340.42|338.72|340.47|338.77|340.37|338.67|5
1730655560000|2024-11-03 17:39:20|340.38|338.68|340.4|338.7|340.4|338.7|340.37|338.67|3
1730655570000|2024-11-03 17:39:30|340.38|338.68|340.34|338.64|340.44|338.74|340.28|338.58|8
1730655580000|2024-11-03 17:39:40|340.35|338.65|340.34|338.64|340.37|338.67|340.34|338.64|4
1730655590000|2024-11-03 17:39:50|340.37|338.67|340.36|338.66|340.42|338.72|340.36|338.66|5
1730655600000|2024-11-03 17:40:00|340.39|338.69|340.4|338.7|340.42|338.72|340.34|338.64|12
1730655610000|2024-11-03 17:40:10|340.42|338.72|340.35|338.65|340.44|338.74|340.34|338.64|16
1730655620000|2024-11-03 17:40:20|340.37|338.67|340.45|338.75|340.45|338.75|340.37|338.67|9
1730655630000|2024-11-03 17:40:30|340.44|338.74|340.45|338.75|340.45|338.75|340.43|338.73|9
1730655640000|2024-11-03 17:40:40|340.46|338.76|340.37|338.67|340.5|338.8|340.37|338.67|13
1730655650000|2024-11-03 17:40:50|340.4|338.7|340.51|338.81|340.53|338.83|340.4|338.7|21
1730655660000|2024-11-03 17:41:00|340.48|338.78|340.39|338.69|340.48|338.78|340.38|338.68|14
1730655670000|2024-11-03 17:41:10|340.33|338.63|340.29|338.59|340.34|338.64|340.28|338.58|8
1730655680000|2024-11-03 17:41:20|340.3|338.6|340.35|338.65|340.37|338.67|340.3|338.6|13
1730655690000|2024-11-03 17:41:30|340.34|338.64|340.47|338.77|340.47|338.77|340.34|338.64|11
1730655700000|2024-11-03 17:41:40|340.46|338.76|340.48|338.78|340.48|338.78|340.36|338.66|14
1730655710000|2024-11-03 17:41:50|340.49|338.79|340.51|338.81|340.54|338.84|340.48|338.78|11
1730655720000|2024-11-03 17:42:00|340.53|338.83|340.54|338.84|340.59|338.89|340.53|338.83|7
1730655730000|2024-11-03 17:42:10|340.58|338.88|340.55|338.85|340.61|338.91|340.55|338.85|5
1730655740000|2024-11-03 17:42:20|340.56|338.86|340.51|338.81|340.56|338.86|340.51|338.81|2
1730655760000|2024-11-03 17:42:40|340.53|338.83|340.6|338.9|340.6|338.9|340.53|338.83|13
1730655770000|2024-11-03 17:42:50|340.58|338.88|340.68|338.98|340.69|338.99|340.58|338.88|5
1730655780000|2024-11-03 17:43:00|340.62|338.92|340.46|338.76|340.62|338.92|340.46|338.76|4
1730655800000|2024-11-03 17:43:20|340.44|338.74|340.46|338.76|340.46|338.76|340.44|338.74|2
1730655820000|2024-11-03 17:43:40|340.43|338.73|340.43|338.73|340.46|338.76|340.43|338.73|4
1730655830000|2024-11-03 17:43:50|340.45|338.75|340.44|338.74|340.45|338.75|340.42|338.72|4
1730655850000|2024-11-03 17:44:10|340.46|338.76|340.52|338.82|340.52|338.82|340.46|338.76|7
1730655860000|2024-11-03 17:44:20|340.51|338.81|340.48|338.78|340.53|338.83|340.47|338.77|7
1730655870000|2024-11-03 17:44:30|340.47|338.77|340.47|338.77|340.48|338.78|340.46|338.76|7
1730655880000|2024-11-03 17:44:40|340.49|338.79|340.39|338.69|340.49|338.79|340.38|338.68|7
1730655890000|2024-11-03 17:44:50|340.38|338.68|340.42|338.72|340.42|338.72|340.38|338.68|13
1730655900000|2024-11-03 17:45:00|340.41|338.71|340.38|338.68|340.42|338.72|340.33|338.63|10
1730655910000|2024-11-03 17:45:10|340.4|338.7|340.34|338.64|340.4|338.7|340.34|338.64|7
1730655920000|2024-11-03 17:45:20|340.35|338.65|340.19|338.49|340.35|338.65|340.19|338.49|15
1730655930000|2024-11-03 17:45:30|340.21|338.51|340.18|338.48|340.21|338.51|340.18|338.48|3
1730655940000|2024-11-03 17:45:40|340.17|338.47|340|338.3|340.17|338.47|339.99|338.29|8
1730655950000|2024-11-03 17:45:50|339.98|338.28|339.99|338.29|339.99|338.29|339.97|338.27|14
1730655960000|2024-11-03 17:46:00|340.01|338.31|340.03|338.33|340.03|338.33|340.01|338.31|9
1730655970000|2024-11-03 17:46:10|340.01|338.31|339.92|338.22|340.04|338.34|339.91|338.21|13
1730655980000|2024-11-03 17:46:20|339.93|338.23|339.95|338.25|339.97|338.27|339.9|338.2|16
1730655990000|2024-11-03 17:46:30|339.96|338.26|339.93|338.23|339.96|338.26|339.93|338.23|13
1730656000000|2024-11-03 17:46:40|339.94|338.24|339.85|338.15|339.94|338.24|339.85|338.15|20
1730656010000|2024-11-03 17:46:50|339.83|338.13|339.82|338.12|339.85|338.15|339.82|338.12|10
1730656020000|2024-11-03 17:47:00|339.83|338.13|339.62|337.92|339.84|338.14|339.62|337.92|13
1730656030000|2024-11-03 17:47:10|339.63|337.93|339.7|338|339.72|338.02|339.63|337.93|8
1730656040000|2024-11-03 17:47:20|339.67|337.97|339.68|337.98|339.68|337.98|339.65|337.95|18
1730656050000|2024-11-03 17:47:30|339.67|337.97|339.67|337.97|339.68|337.98|339.66|337.96|6
1730656060000|2024-11-03 17:47:40|339.68|337.98|339.69|337.99|339.69|337.99|339.68|337.98|2
1730656070000|2024-11-03 17:47:50|339.68|337.98|339.69|337.99|339.69|337.99|339.68|337.98|6
1730656080000|2024-11-03 17:48:00|339.71|338.01|339.68|337.98|339.71|338.01|339.68|337.98|9
1730656090000|2024-11-03 17:48:10|339.63|337.93|339.45|337.75|339.63|337.93|339.45|337.75|13
1730656100000|2024-11-03 17:48:20|339.48|337.78|339.59|337.89|339.6|337.9|339.48|337.78|15
1730656110000|2024-11-03 17:48:30|339.6|337.9|339.85|338.15|339.85|338.15|339.6|337.9|17
1730656120000|2024-11-03 17:48:40|339.86|338.16|339.84|338.14|339.86|338.16|339.84|338.14|4
1730656130000|2024-11-03 17:48:50|339.83|338.13|339.84|338.14|339.84|338.14|339.82|338.12|3
1730656140000|2024-11-03 17:49:00|339.74|338.04|339.64|337.94|339.74|338.04|339.64|337.94|4
1730656150000|2024-11-03 17:49:10|339.61|337.91|339.53|337.83|339.61|337.91|339.53|337.83|9
1730656170000|2024-11-03 17:49:30|339.54|337.84|339.53|337.83|339.54|337.84|339.53|337.83|2
1730656180000|2024-11-03 17:49:40|339.54|337.84|339.69|337.99|339.69|337.99|339.54|337.84|10
1730656190000|2024-11-03 17:49:50|339.7|338|339.69|337.99|339.74|338.04|339.67|337.97|12
1730656200000|2024-11-03 17:50:00|339.7|338|339.64|337.94|339.71|338.01|339.64|337.94|23
1730656210000|2024-11-03 17:50:10|339.63|337.93|339.75|338.05|339.75|338.05|339.63|337.93|6
1730656220000|2024-11-03 17:50:20|339.72|338.02|339.6|337.9|339.73|338.03|339.6|337.9|10
1730656230000|2024-11-03 17:50:30|339.61|337.91|339.75|338.05|339.75|338.05|339.58|337.88|16
1730656240000|2024-11-03 17:50:40|339.8|338.1|339.65|337.95|339.81|338.11|339.65|337.95|15
1730656250000|2024-11-03 17:50:50|339.66|337.96|339.66|337.96|339.68|337.98|339.66|337.96|9
1730656260000|2024-11-03 17:51:00|339.67|337.97|339.67|337.97|339.73|338.03|339.66|337.96|21
1730656270000|2024-11-03 17:51:10|339.68|337.98|339.63|337.93|339.69|337.99|339.61|337.91|16
1730656280000|2024-11-03 17:51:20|339.66|337.96|339.67|337.97|339.68|337.98|339.64|337.94|7
1730656290000|2024-11-03 17:51:30|339.68|337.98|339.75|338.05|339.77|338.07|339.68|337.98|13
1730656300000|2024-11-03 17:51:40|339.73|338.03|339.67|337.97|339.73|338.03|339.67|337.97|5
1730656310000|2024-11-03 17:51:50|339.68|337.98|339.63|337.93|339.68|337.98|339.62|337.92|9
1730656320000|2024-11-03 17:52:00|339.67|337.97|339.72|338.02|339.73|338.03|339.67|337.97|10
1730656330000|2024-11-03 17:52:10|339.73|338.03|339.83|338.13|339.83|338.13|339.73|338.03|6
1730656340000|2024-11-03 17:52:20|339.8|338.1|339.8|338.1|339.81|338.11|339.8|338.1|5
1730656350000|2024-11-03 17:52:30|339.81|338.11|339.81|338.11|339.83|338.13|339.78|338.08|13
1730656360000|2024-11-03 17:52:40|339.83|338.13|339.8|338.1|339.83|338.13|339.8|338.1|7
1730656370000|2024-11-03 17:52:50|339.81|338.11|339.8|338.1|339.82|338.12|339.8|338.1|4
1730656380000|2024-11-03 17:53:00|339.77|338.07|339.8|338.1|339.82|338.12|339.77|338.07|9
1730656400000|2024-11-03 17:53:20|339.79|338.09|339.8|338.1|339.81|338.11|339.79|338.09|6
1730656430000|2024-11-03 17:53:50|339.82|338.12|339.83|338.13|339.83|338.13|339.8|338.1|9
1730656440000|2024-11-03 17:54:00|339.82|338.12|339.8|338.1|339.82|338.12|339.8|338.1|2
1730656450000|2024-11-03 17:54:10|339.82|338.12|339.82|338.12|339.82|338.12|339.8|338.1|3
1730656460000|2024-11-03 17:54:20|339.83|338.13|339.83|338.13|339.83|338.13|339.83|338.13|1
1730656470000|2024-11-03 17:54:30|339.8|338.1|339.78|338.08|339.83|338.13|339.77|338.07|4
1730656490000|2024-11-03 17:54:50|339.79|338.09|339.79|338.09|339.79|338.09|339.79|338.09|1
1730656500000|2024-11-03 17:55:00|339.8|338.1|339.79|338.09|339.8|338.1|339.78|338.08|4
1730656520000|2024-11-03 17:55:20|339.82|338.12|339.84|338.14|339.84|338.14|339.82|338.12|2
1730656530000|2024-11-03 17:55:30|339.85|338.15|339.92|338.22|339.92|338.22|339.85|338.15|3
1730656550000|2024-11-03 17:55:50|339.91|338.21|339.91|338.21|339.91|338.21|339.91|338.21|1
1730656560000|2024-11-03 17:56:00|339.9|338.2|339.86|338.16|339.9|338.2|339.83|338.13|13
1730656570000|2024-11-03 17:56:10|339.85|338.15|339.84|338.14|339.89|338.19|339.84|338.14|11
1730656580000|2024-11-03 17:56:20|339.81|338.11|339.78|338.08|339.81|338.11|339.78|338.08|10
1730656590000|2024-11-03 17:56:30|339.76|338.06|339.73|338.03|339.76|338.06|339.71|338.01|8
1730656600000|2024-11-03 17:56:40|339.72|338.02|339.69|337.99|339.72|338.02|339.69|337.99|2
1730656610000|2024-11-03 17:56:50|339.71|338.01|339.69|337.99|339.71|338.01|339.69|337.99|6
1730656620000|2024-11-03 17:57:00|339.71|338.01|339.7|338|339.77|338.07|339.69|337.99|10
1730656630000|2024-11-03 17:57:10|339.68|337.98|339.64|337.94|339.68|337.98|339.64|337.94|4
1730656640000|2024-11-03 17:57:20|339.63|337.93|339.63|337.93|339.63|337.93|339.63|337.93|1
1730656650000|2024-11-03 17:57:30|339.62|337.92|339.62|337.92|339.63|337.93|339.62|337.92|3
1730656660000|2024-11-03 17:57:40|339.63|337.93|339.66|337.96|339.66|337.96|339.62|337.92|8
1730656670000|2024-11-03 17:57:50|339.68|337.98|339.71|338.01|339.71|338.01|339.68|337.98|3
1730656680000|2024-11-03 17:58:00|339.7|338|339.7|338|339.7|338|339.7|338|1
1730656690000|2024-11-03 17:58:10|339.68|337.98|339.66|337.96|339.7|338|339.66|337.96|6
1730656700000|2024-11-03 17:58:20|339.6|337.9|339.58|337.88|339.62|337.92|339.58|337.88|10
1730656710000|2024-11-03 17:58:30|339.59|337.89|339.62|337.92|339.63|337.93|339.59|337.89|6
1730656720000|2024-11-03 17:58:40|339.63|337.93|339.55|337.85|339.64|337.94|339.55|337.85|7
1730656730000|2024-11-03 17:58:50|339.54|337.84|339.48|337.78|339.54|337.84|339.48|337.78|3
1730656740000|2024-11-03 17:59:00|339.47|337.77|339.4|337.7|339.47|337.77|339.4|337.7|2
1730656750000|2024-11-03 17:59:10|339.41|337.71|339.52|337.82|339.52|337.82|339.41|337.71|6
1730656760000|2024-11-03 17:59:20|339.57|337.87|339.58|337.88|339.58|337.88|339.56|337.86|6
1730656770000|2024-11-03 17:59:30|339.61|337.91|339.72|338.02|339.72|338.02|339.61|337.91|4
1730656780000|2024-11-03 17:59:40|339.75|338.05|339.79|338.09|339.79|338.09|339.75|338.05|2
1730656800000|2024-11-03 18:00:00|339.82|338.12|340.2|338.5|340.21|338.51|339.82|338.12|16
1730656810000|2024-11-03 18:00:10|340.21|338.51|340.28|338.58|340.28|338.58|340.21|338.51|3
1730656820000|2024-11-03 18:00:20|340.31|338.61|340.2|338.5|340.33|338.63|340.2|338.5|11
1730656830000|2024-11-03 18:00:30|340.22|338.52|340.26|338.56|340.28|338.58|340.22|338.52|9
1730656840000|2024-11-03 18:00:40|340.22|338.52|340.11|338.41|340.22|338.52|340.07|338.37|10
1730656850000|2024-11-03 18:00:50|340.12|338.42|340.11|338.41|340.13|338.43|340.11|338.41|3
1730656860000|2024-11-03 18:01:00|340.12|338.42|340.12|338.42|340.14|338.44|340.11|338.41|14
1730656870000|2024-11-03 18:01:10|340.1|338.4|340.12|338.42|340.13|338.43|340.1|338.4|4
1730656880000|2024-11-03 18:01:20|340.13|338.43|340.11|338.41|340.13|338.43|340.11|338.41|8
1730656890000|2024-11-03 18:01:30|340.08|338.38|340.08|338.38|340.1|338.4|340.08|338.38|7
1730656900000|2024-11-03 18:01:40|340.05|338.35|340.01|338.31|340.05|338.35|340.01|338.31|3
1730656910000|2024-11-03 18:01:50|340|338.3|340.02|338.32|340.03|338.33|340|338.3|4
1730656920000|2024-11-03 18:02:00|340|338.3|340.01|338.31|340.04|338.34|339.99|338.29|8
1730656930000|2024-11-03 18:02:10|339.99|338.29|339.84|338.14|339.99|338.29|339.84|338.14|4
1730656940000|2024-11-03 18:02:20|339.85|338.15|339.84|338.14|339.85|338.15|339.84|338.14|2
1730656950000|2024-11-03 18:02:30|339.81|338.11|339.79|338.09|339.81|338.11|339.79|338.09|3
1730656960000|2024-11-03 18:02:40|339.82|338.12|339.81|338.11|339.82|338.12|339.81|338.11|2
1730656970000|2024-11-03 18:02:50|339.82|338.12|339.82|338.12|339.82|338.12|339.82|338.12|1
1730656980000|2024-11-03 18:03:00|339.84|338.14|339.83|338.13|339.86|338.16|339.83|338.13|6
1730656990000|2024-11-03 18:03:10|339.82|338.12|339.84|338.14|339.84|338.14|339.79|338.09|10
1730657000000|2024-11-03 18:03:20|339.85|338.15|339.86|338.16|339.86|338.16|339.85|338.15|4
1730657010000|2024-11-03 18:03:30|339.87|338.17|339.9|338.2|339.91|338.21|339.87|338.17|6
1730657020000|2024-11-03 18:03:40|339.88|338.18|339.83|338.13|339.91|338.21|339.81|338.11|14
1730657030000|2024-11-03 18:03:50|339.82|338.12|339.82|338.12|339.82|338.12|339.82|338.12|1
1730657040000|2024-11-03 18:04:00|339.84|338.14|339.82|338.12|339.84|338.14|339.82|338.12|2
1730657050000|2024-11-03 18:04:10|339.84|338.14|339.84|338.14|339.84|338.14|339.84|338.14|1
1730657060000|2024-11-03 18:04:20|339.83|338.13|339.83|338.13|339.84|338.14|339.83|338.13|3
1730657070000|2024-11-03 18:04:30|339.82|338.12|339.82|338.12|339.82|338.12|339.82|338.12|1
1730657090000|2024-11-03 18:04:50|339.81|338.11|339.81|338.11|339.81|338.11|339.81|338.11|1
1730657100000|2024-11-03 18:05:00|339.83|338.13|339.93|338.23|339.93|338.23|339.81|338.11|9
1730657110000|2024-11-03 18:05:10|339.95|338.25|340|338.3|340|338.3|339.95|338.25|6
1730657120000|2024-11-03 18:05:20|339.99|338.29|340.07|338.37|340.07|338.37|339.99|338.29|2
1730657130000|2024-11-03 18:05:30|340.06|338.36|340.06|338.36|340.06|338.36|340.06|338.36|1
1730657140000|2024-11-03 18:05:40|340.07|338.37|340.07|338.37|340.07|338.37|340.07|338.37|1
1730657150000|2024-11-03 18:05:50|340.06|338.36|340.06|338.36|340.06|338.36|340.06|338.36|1
1730657160000|2024-11-03 18:06:00|340.04|338.34|339.97|338.27|340.04|338.34|339.97|338.27|5
1730657170000|2024-11-03 18:06:10|339.96|338.26|339.89|338.19|339.96|338.26|339.89|338.19|5
1730657180000|2024-11-03 18:06:20|339.92|338.22|339.89|338.19|339.92|338.22|339.89|338.19|9
1730657190000|2024-11-03 18:06:30|339.91|338.21|339.91|338.21|339.91|338.21|339.91|338.21|1
1730657200000|2024-11-03 18:06:40|339.9|338.2|340.02|338.32|340.02|338.32|339.9|338.2|7
1730657210000|2024-11-03 18:06:50|340|338.3|339.94|338.24|340|338.3|339.94|338.24|5
1730657220000|2024-11-03 18:07:00|339.96|338.26|340.19|338.49|340.2|338.5|339.96|338.26|10
1730657230000|2024-11-03 18:07:10|340.2|338.5|340.24|338.54|340.24|338.54|340.2|338.5|3
1730657240000|2024-11-03 18:07:20|340.25|338.55|340.25|338.55|340.25|338.55|340.25|338.55|1
1730657250000|2024-11-03 18:07:30|340.24|338.54|340.27|338.57|340.27|338.57|340.24|338.54|3
1730657260000|2024-11-03 18:07:40|340.28|338.58|340.25|338.55|340.29|338.59|340.25|338.55|7
1730657270000|2024-11-03 18:07:50|340.23|338.53|340.21|338.51|340.23|338.53|340.21|338.51|3
1730657280000|2024-11-03 18:08:00|340.36|338.66|340.4|338.7|340.41|338.71|340.36|338.66|4
1730657290000|2024-11-03 18:08:10|340.39|338.69|340.34|338.64|340.39|338.69|340.34|338.64|3
1730657300000|2024-11-03 18:08:20|340.35|338.65|340.4|338.7|340.4|338.7|340.33|338.63|4
1730657310000|2024-11-03 18:08:30|340.41|338.71|340.49|338.79|340.49|338.79|340.41|338.71|3
1730657320000|2024-11-03 18:08:40|340.52|338.82|340.49|338.79|340.56|338.86|340.49|338.79|6
1730657360000|2024-11-03 18:09:20|340.44|338.74|340.23|338.53|340.44|338.74|340.23|338.53|4
1730657370000|2024-11-03 18:09:30|340.25|338.55|340.27|338.57|340.28|338.58|340.25|338.55|3
1730657380000|2024-11-03 18:09:40|340.28|338.58|340.28|338.58|340.28|338.58|340.27|338.57|3
1730657390000|2024-11-03 18:09:50|340.26|338.56|340.21|338.51|340.27|338.57|340.21|338.51|11
1730657400000|2024-11-03 18:10:00|340.22|338.52|340.19|338.49|340.22|338.52|340.19|338.49|4
1730657410000|2024-11-03 18:10:10|340.18|338.48|340.18|338.48|340.18|338.48|340.18|338.48|1
1730657420000|2024-11-03 18:10:20|340.17|338.47|340.17|338.47|340.17|338.47|340.17|338.47|1
1730657430000|2024-11-03 18:10:30|340.16|338.46|340.16|338.46|340.16|338.46|340.16|338.46|1
1730657440000|2024-11-03 18:10:40|340.11|338.41|340.07|338.37|340.11|338.41|340.07|338.37|3
1730657450000|2024-11-03 18:10:50|340.1|338.4|340.09|338.39|340.1|338.4|340.09|338.39|2
1730657460000|2024-11-03 18:11:00|340.13|338.43|340.1|338.4|340.13|338.43|340.1|338.4|3
1730657470000|2024-11-03 18:11:10|340.11|338.41|340.11|338.41|340.11|338.41|340.11|338.41|1
1730657480000|2024-11-03 18:11:20|340.13|338.43|340.23|338.53|340.23|338.53|340.11|338.41|8
1730657490000|2024-11-03 18:11:30|340.2|338.5|340.23|338.53|340.23|338.53|340.2|338.5|4
1730657500000|2024-11-03 18:11:40|340.19|338.49|340.23|338.53|340.23|338.53|340.19|338.49|6
1730657510000|2024-11-03 18:11:50|340.24|338.54|340.27|338.57|340.31|338.61|340.23|338.53|6
1730657520000|2024-11-03 18:12:00|340.28|338.58|340.27|338.57|340.3|338.6|340.26|338.56|8
1730657530000|2024-11-03 18:12:10|340.28|338.58|340.51|338.81|340.52|338.82|340.27|338.57|14
1730657540000|2024-11-03 18:12:20|340.52|338.82|340.4|338.7|340.52|338.82|340.4|338.7|6
1730657550000|2024-11-03 18:12:30|340.38|338.68|340.34|338.64|340.38|338.68|340.34|338.64|3
1730657560000|2024-11-03 18:12:40|340.33|338.63|340.26|338.56|340.35|338.65|340.26|338.56|4
1730657580000|2024-11-03 18:13:00|340.25|338.55|340.24|338.54|340.25|338.55|340.24|338.54|2
1730657590000|2024-11-03 18:13:10|340.23|338.53|340.23|338.53|340.26|338.56|340.23|338.53|3
1730657610000|2024-11-03 18:13:30|340.26|338.56|340.24|338.54|340.26|338.56|340.23|338.53|3
1730657620000|2024-11-03 18:13:40|340.25|338.55|340.24|338.54|340.25|338.55|340.24|338.54|4
1730657630000|2024-11-03 18:13:50|340.23|338.53|340.26|338.56|340.29|338.59|340.23|338.53|21
1730657640000|2024-11-03 18:14:00|340.23|338.53|340.11|338.41|340.25|338.55|340.11|338.41|12
1730657650000|2024-11-03 18:14:10|340.09|338.39|340.11|338.41|340.11|338.41|340.09|338.39|2
1730657670000|2024-11-03 18:14:30|340.12|338.42|340.14|338.44|340.14|338.44|340.11|338.41|6
1730657680000|2024-11-03 18:14:40|340.13|338.43|340.11|338.41|340.14|338.44|340.11|338.41|6
1730657690000|2024-11-03 18:14:50|340.12|338.42|340.11|338.41|340.13|338.43|340.11|338.41|6
1730657700000|2024-11-03 18:15:00|340.12|338.42|340.11|338.41|340.12|338.42|340.11|338.41|8
1730657710000|2024-11-03 18:15:10|340.13|338.43|340.22|338.52|340.22|338.52|340.13|338.43|5
1730657720000|2024-11-03 18:15:20|340.21|338.51|340.21|338.51|340.21|338.51|340.21|338.51|1
1730657730000|2024-11-03 18:15:30|340.16|338.46|340.13|338.43|340.16|338.46|340.13|338.43|2
1730657740000|2024-11-03 18:15:40|340.12|338.42|340.08|338.38|340.12|338.42|340.07|338.37|7
1730657750000|2024-11-03 18:15:50|340.06|338.36|340.01|338.31|340.06|338.36|340.01|338.31|5
1730657760000|2024-11-03 18:16:00|340.02|338.32|340|338.3|340.03|338.33|339.99|338.29|19
1730657770000|2024-11-03 18:16:10|340.02|338.32|340.09|338.39|340.09|338.39|340.02|338.32|5
1730657780000|2024-11-03 18:16:20|340.1|338.4|339.96|338.26|340.13|338.43|339.96|338.26|10
1730657790000|2024-11-03 18:16:30|339.99|338.29|340|338.3|340|338.3|339.98|338.28|8
1730657800000|2024-11-03 18:16:40|340.02|338.32|340.01|338.31|340.02|338.32|340|338.3|3
1730657820000|2024-11-03 18:17:00|339.98|338.28|339.79|338.09|339.98|338.28|339.78|338.08|12
1730657830000|2024-11-03 18:17:10|339.69|337.99|339.47|337.77|339.69|337.99|339.47|337.77|11
1730657840000|2024-11-03 18:17:20|339.49|337.79|339.47|337.77|339.49|337.79|339.46|337.76|10
1730657850000|2024-11-03 18:17:30|339.48|337.78|339.51|337.81|339.52|337.82|339.47|337.77|9
1730657860000|2024-11-03 18:17:40|339.55|337.85|339.72|338.02|339.75|338.05|339.55|337.85|13
1730657870000|2024-11-03 18:17:50|339.7|338|339.5|337.8|339.7|338|339.5|337.8|14
1730657880000|2024-11-03 18:18:00|339.51|337.81|339.49|337.79|339.51|337.81|339.42|337.72|12
1730657890000|2024-11-03 18:18:10|339.51|337.81|339.48|337.78|339.52|337.82|339.48|337.78|5
1730657900000|2024-11-03 18:18:20|339.49|337.79|339.49|337.79|339.49|337.79|339.49|337.79|1
1730657910000|2024-11-03 18:18:30|339.48|337.78|339.58|337.88|339.59|337.89|339.48|337.78|16
1730657920000|2024-11-03 18:18:40|339.54|337.84|339.47|337.77|339.54|337.84|339.47|337.77|2
1730657930000|2024-11-03 18:18:50|339.46|337.76|339.51|337.81|339.51|337.81|339.46|337.76|11
1730657940000|2024-11-03 18:19:00|339.52|337.82|339.53|337.83|339.53|337.83|339.47|337.77|15
1730657950000|2024-11-03 18:19:10|339.51|337.81|339.53|337.83|339.54|337.84|339.51|337.81|6
1730657960000|2024-11-03 18:19:20|339.51|337.81|339.5|337.8|339.53|337.83|339.5|337.8|4
1730657970000|2024-11-03 18:19:30|339.47|337.77|339.46|337.76|339.47|337.77|339.46|337.76|4
1730657980000|2024-11-03 18:19:40|339.45|337.75|339.48|337.78|339.48|337.78|339.43|337.73|8
1730657990000|2024-11-03 18:19:50|339.47|337.77|339.45|337.75|339.48|337.78|339.45|337.75|5
1730658000000|2024-11-03 18:20:00|339.49|337.79|339.44|337.74|339.49|337.79|339.32|337.62|16
1730658010000|2024-11-03 18:20:10|339.5|337.8|339.55|337.85|339.56|337.86|339.49|337.79|17
1730658020000|2024-11-03 18:20:20|339.54|337.84|339.52|337.82|339.54|337.84|339.43|337.73|6
1730658030000|2024-11-03 18:20:30|339.5|337.8|339.54|337.84|339.54|337.84|339.5|337.8|8
1730658040000|2024-11-03 18:20:40|339.6|337.9|339.77|338.07|339.77|338.07|339.59|337.89|11
1730658050000|2024-11-03 18:20:50|339.76|338.06|339.74|338.04|339.77|338.07|339.74|338.04|4
1730658060000|2024-11-03 18:21:00|339.73|338.03|339.64|337.94|339.73|338.03|339.61|337.91|15
1730658070000|2024-11-03 18:21:10|339.62|337.92|339.57|337.87|339.62|337.92|339.56|337.86|6
1730658090000|2024-11-03 18:21:30|339.58|337.88|339.7|338|339.72|338.02|339.58|337.88|7
1730658100000|2024-11-03 18:21:40|339.71|338.01|339.69|337.99|339.71|338.01|339.69|337.99|2
1730658110000|2024-11-03 18:21:50|339.68|337.98|339.71|338.01|339.71|338.01|339.68|337.98|2
1730658120000|2024-11-03 18:22:00|339.72|338.02|339.77|338.07|339.79|338.09|339.65|337.95|11
1730658130000|2024-11-03 18:22:10|339.78|338.08|339.78|338.08|339.78|338.08|339.74|338.04|6
1730658140000|2024-11-03 18:22:20|339.8|338.1|339.8|338.1|339.81|338.11|339.79|338.09|7
1730658150000|2024-11-03 18:22:30|339.79|338.09|339.6|337.9|339.79|338.09|339.59|337.89|10
1730658170000|2024-11-03 18:22:50|339.59|337.89|339.6|337.9|339.6|337.9|339.59|337.89|2
1730658180000|2024-11-03 18:23:00|339.61|337.91|339.67|337.97|339.67|337.97|339.6|337.9|8
1730658190000|2024-11-03 18:23:10|339.69|337.99|339.72|338.02|339.72|338.02|339.69|337.99|2
1730658200000|2024-11-03 18:23:20|339.75|338.05|339.78|338.08|339.78|338.08|339.73|338.03|7
1730658210000|2024-11-03 18:23:30|339.77|338.07|339.78|338.08|339.8|338.1|339.76|338.06|8
1730658220000|2024-11-03 18:23:40|339.77|338.07|339.76|338.06|339.78|338.08|339.76|338.06|6
1730658230000|2024-11-03 18:23:50|339.75|338.05|339.75|338.05|339.75|338.05|339.75|338.05|1
1730658240000|2024-11-03 18:24:00|339.74|338.04|339.61|337.91|339.74|338.04|339.61|337.91|8
1730658250000|2024-11-03 18:24:10|339.6|337.9|339.55|337.85|339.6|337.9|339.52|337.82|9
1730658260000|2024-11-03 18:24:20|339.53|337.83|339.58|337.88|339.59|337.89|339.53|337.83|10
1730658270000|2024-11-03 18:24:30|339.59|337.89|339.59|337.89|339.59|337.89|339.58|337.88|5
1730658280000|2024-11-03 18:24:40|339.58|337.88|339.64|337.94|339.64|337.94|339.58|337.88|5
1730658290000|2024-11-03 18:24:50|339.65|337.95|339.64|337.94|339.7|338|339.63|337.93|8
1730658300000|2024-11-03 18:25:00|339.63|337.93|339.62|337.92|339.63|337.93|339.61|337.91|3
1730658310000|2024-11-03 18:25:10|339.61|337.91|339.62|337.92|339.66|337.96|339.6|337.9|7
1730658320000|2024-11-03 18:25:20|339.64|337.94|339.62|337.92|339.65|337.95|339.59|337.89|11
1730658330000|2024-11-03 18:25:30|339.61|337.91|339.53|337.83|339.61|337.91|339.53|337.83|9
1730658340000|2024-11-03 18:25:40|339.55|337.85|339.49|337.79|339.55|337.85|339.48|337.78|6
1730658350000|2024-11-03 18:25:50|339.46|337.76|339.4|337.7|339.46|337.76|339.4|337.7|4
1730658360000|2024-11-03 18:26:00|339.41|337.71|339.48|337.78|339.48|337.78|339.41|337.71|8
1730658370000|2024-11-03 18:26:10|339.47|337.77|339.49|337.79|339.49|337.79|339.47|337.77|5
1730658380000|2024-11-03 18:26:20|339.48|337.78|339.52|337.82|339.52|337.82|339.48|337.78|4
1730658390000|2024-11-03 18:26:30|339.51|337.81|339.57|337.87|339.58|337.88|339.51|337.81|9
1730658400000|2024-11-03 18:26:40|339.56|337.86|339.57|337.87|339.58|337.88|339.56|337.86|3
1730658410000|2024-11-03 18:26:50|339.58|337.88|339.47|337.77|339.58|337.88|339.47|337.77|5
1730658420000|2024-11-03 18:27:00|339.46|337.76|339.44|337.74|339.46|337.76|339.44|337.74|3
1730658430000|2024-11-03 18:27:10|339.36|337.66|339.37|337.67|339.38|337.68|339.36|337.66|3
1730658440000|2024-11-03 18:27:20|339.36|337.66|339.63|337.93|339.63|337.93|339.36|337.66|13
1730658460000|2024-11-03 18:27:40|339.66|337.96|339.67|337.97|339.69|337.99|339.66|337.96|8
1730658470000|2024-11-03 18:27:50|339.68|337.98|339.65|337.95|339.68|337.98|339.65|337.95|5
1730658480000|2024-11-03 18:28:00|339.67|337.97|339.64|337.94|339.67|337.97|339.59|337.89|12
1730658490000|2024-11-03 18:28:10|339.65|337.95|339.65|337.95|339.68|337.98|339.63|337.93|8
1730658500000|2024-11-03 18:28:20|339.64|337.94|339.43|337.73|339.64|337.94|339.42|337.72|14
1730658510000|2024-11-03 18:28:30|339.42|337.72|339.42|337.72|339.42|337.72|339.42|337.72|1
1730658520000|2024-11-03 18:28:40|339.41|337.71|339.44|337.74|339.44|337.74|339.41|337.71|3
1730658530000|2024-11-03 18:28:50|339.41|337.71|339.4|337.7|339.41|337.71|339.4|337.7|2
1730658540000|2024-11-03 18:29:00|339.35|337.65|339.43|337.73|339.43|337.73|339.35|337.65|6
1730658550000|2024-11-03 18:29:10|339.42|337.72|339.42|337.72|339.42|337.72|339.42|337.72|1
1730658560000|2024-11-03 18:29:20|339.41|337.71|339.4|337.7|339.41|337.71|339.4|337.7|2
1730658570000|2024-11-03 18:29:30|339.37|337.67|339.38|337.68|339.39|337.69|339.35|337.65|7
1730658580000|2024-11-03 18:29:40|339.39|337.69|339.38|337.68|339.39|337.69|339.38|337.68|2
1730658590000|2024-11-03 18:29:50|339.33|337.63|339.04|337.34|339.33|337.63|339.02|337.32|9
1730658600000|2024-11-03 18:30:00|339.03|337.33|338.92|337.22|339.03|337.33|338.92|337.22|8
1730658610000|2024-11-03 18:30:10|338.88|337.18|338.8|337.1|338.91|337.21|338.79|337.09|13
1730658620000|2024-11-03 18:30:20|338.81|337.11|338.44|336.74|338.81|337.11|338.44|336.74|15
1730658630000|2024-11-03 18:30:30|338.46|336.76|338.41|336.71|338.46|336.76|338.41|336.71|15
1730658640000|2024-11-03 18:30:40|338.4|336.7|338.44|336.74|338.44|336.74|338.4|336.7|12
1730658650000|2024-11-03 18:30:50|338.43|336.73|338.57|336.87|338.6|336.9|338.43|336.73|17
1730658660000|2024-11-03 18:31:00|338.6|336.9|338.59|336.89|338.6|336.9|338.57|336.87|4
1730658670000|2024-11-03 18:31:10|338.53|336.83|338.35|336.65|338.53|336.83|338.33|336.63|13
1730658680000|2024-11-03 18:31:20|338.34|336.64|338.22|336.52|338.34|336.64|338.14|336.44|13
1730658690000|2024-11-03 18:31:30|338.15|336.45|338.17|336.47|338.17|336.47|338.12|336.42|10
1730658700000|2024-11-03 18:31:40|338.16|336.46|338.11|336.41|338.17|336.47|338.11|336.41|8
1730658710000|2024-11-03 18:31:50|338.07|336.37|338.07|336.37|338.08|336.38|338.07|336.37|9
1730658720000|2024-11-03 18:32:00|338.04|336.34|337.87|336.17|338.04|336.34|337.87|336.17|8
1730658730000|2024-11-03 18:32:10|337.85|336.15|337.76|336.06|337.85|336.15|337.63|335.93|21
1730658740000|2024-11-03 18:32:20|337.72|336.02|337.55|335.85|337.72|336.02|337.55|335.85|16
1730658750000|2024-11-03 18:32:30|337.57|335.87|337.57|335.87|337.58|335.88|337.53|335.83|10
1730658760000|2024-11-03 18:32:40|337.58|335.88|337.57|335.87|337.7|336|337.57|335.87|13
1730658770000|2024-11-03 18:32:50|337.55|335.85|337.48|335.78|337.57|335.87|337.44|335.74|16
1730658780000|2024-11-03 18:33:00|337.47|335.77|337.65|335.95|337.65|335.95|337.47|335.77|14
1730658790000|2024-11-03 18:33:10|337.71|336.01|337.79|336.09|337.79|336.09|337.68|335.98|9
1730658800000|2024-11-03 18:33:20|337.78|336.08|337.82|336.12|337.83|336.13|337.78|336.08|9
1730658810000|2024-11-03 18:33:30|337.83|336.13|337.67|335.97|337.83|336.13|337.67|335.97|17
1730658820000|2024-11-03 18:33:40|337.66|335.96|337.64|335.94|337.66|335.96|337.64|335.94|3
1730658830000|2024-11-03 18:33:50|337.61|335.91|337.61|335.91|337.62|335.92|337.61|335.91|3
1730658840000|2024-11-03 18:34:00|337.6|335.9|337.59|335.89|337.6|335.9|337.59|335.89|2
1730658850000|2024-11-03 18:34:10|337.6|335.9|337.78|336.08|337.81|336.11|337.6|335.9|13
1730658860000|2024-11-03 18:34:20|337.77|336.07|337.85|336.15|337.85|336.15|337.77|336.07|16
1730658870000|2024-11-03 18:34:30|337.86|336.16|337.98|336.28|338.04|336.34|337.86|336.16|17
1730658880000|2024-11-03 18:34:40|337.96|336.26|337.95|336.25|337.98|336.28|337.95|336.25|5
1730658890000|2024-11-03 18:34:50|337.98|336.28|337.97|336.27|338|336.3|337.92|336.22|9
1730658900000|2024-11-03 18:35:00|337.96|336.26|337.94|336.24|337.96|336.26|337.94|336.24|3
1730658910000|2024-11-03 18:35:10|337.9|336.2|337.74|336.04|337.9|336.2|337.74|336.04|12
1730658920000|2024-11-03 18:35:20|337.75|336.05|337.88|336.18|337.88|336.18|337.74|336.04|12
1730658930000|2024-11-03 18:35:30|337.87|336.17|337.82|336.12|337.9|336.2|337.82|336.12|13
1730658940000|2024-11-03 18:35:40|337.81|336.11|337.77|336.07|337.81|336.11|337.77|336.07|3
1730658950000|2024-11-03 18:35:50|337.76|336.06|337.71|336.01|337.76|336.06|337.71|336.01|3
1730658960000|2024-11-03 18:36:00|337.7|336|337.69|335.99|337.71|336.01|337.69|335.99|6
1730658970000|2024-11-03 18:36:10|337.68|335.98|337.61|335.91|337.68|335.98|337.61|335.91|4
1730658980000|2024-11-03 18:36:20|337.6|335.9|337.5|335.8|337.6|335.9|337.47|335.77|11
1730658990000|2024-11-03 18:36:30|337.53|335.83|337.69|335.99|337.7|336|337.53|335.83|6
1730659000000|2024-11-03 18:36:40|337.68|335.98|337.6|335.9|337.68|335.98|337.56|335.86|11
1730659010000|2024-11-03 18:36:50|337.59|335.89|337.56|335.86|337.59|335.89|337.56|335.86|4
1730659020000|2024-11-03 18:37:00|337.55|335.85|337.55|335.85|337.56|335.86|337.46|335.76|15
1730659030000|2024-11-03 18:37:10|337.56|335.86|337.57|335.87|337.57|335.87|337.56|335.86|2
1730659040000|2024-11-03 18:37:20|337.59|335.89|337.72|336.02|337.72|336.02|337.57|335.87|7
1730659050000|2024-11-03 18:37:30|337.71|336.01|337.65|335.95|337.71|336.01|337.65|335.95|4
1730659060000|2024-11-03 18:37:40|337.64|335.94|337.49|335.79|337.64|335.94|337.47|335.77|6
1730659070000|2024-11-03 18:37:50|337.5|335.8|337.5|335.8|337.51|335.81|337.49|335.79|4
1730659080000|2024-11-03 18:38:00|337.47|335.77|337.24|335.54|337.47|335.77|337.24|335.54|8
1730659090000|2024-11-03 18:38:10|337.23|335.53|337.24|335.54|337.24|335.54|337.23|335.53|2
1730659100000|2024-11-03 18:38:20|337.21|335.51|337.37|335.67|337.4|335.7|337.21|335.51|10
1730659110000|2024-11-03 18:38:30|337.38|335.68|337.15|335.45|337.39|335.69|337.15|335.45|14
1730659120000|2024-11-03 18:38:40|337.16|335.46|337.33|335.63|337.33|335.63|337.16|335.46|14
1730659130000|2024-11-03 18:38:50|337.35|335.65|337.32|335.62|337.35|335.65|337.24|335.54|8
1730659140000|2024-11-03 18:39:00|337.34|335.64|337.1|335.4|337.34|335.64|337.1|335.4|8
1730659150000|2024-11-03 18:39:10|337.11|335.41|337.32|335.62|337.32|335.62|337.11|335.41|17
1730659160000|2024-11-03 18:39:20|337.3|335.6|337.04|335.34|337.32|335.62|337.01|335.31|19
1730659170000|2024-11-03 18:39:30|337.05|335.35|337.01|335.31|337.05|335.35|337.01|335.31|12
1730659180000|2024-11-03 18:39:40|337.02|335.32|336.94|335.24|337.02|335.32|336.94|335.24|9
1730659190000|2024-11-03 18:39:50|336.95|335.25|336.93|335.23|336.97|335.27|336.93|335.23|14
1730659200000|2024-11-03 18:40:00|336.92|335.22|337.3|335.6|337.32|335.62|336.92|335.22|23
1730659210000|2024-11-03 18:40:10|337.31|335.61|337.34|335.64|337.41|335.71|337.27|335.57|20
1730659220000|2024-11-03 18:40:20|337.35|335.65|337.41|335.71|337.52|335.82|337.34|335.64|16
1730659230000|2024-11-03 18:40:30|337.45|335.75|337.41|335.71|337.5|335.8|337.41|335.71|14
1730659240000|2024-11-03 18:40:40|337.37|335.67|337.36|335.66|337.41|335.71|337.31|335.61|14
1730659250000|2024-11-03 18:40:50|337.33|335.63|337.21|335.51|337.35|335.65|337.21|335.51|9
1730659260000|2024-11-03 18:41:00|337.24|335.54|337.1|335.4|337.24|335.54|337.1|335.4|12
1730659270000|2024-11-03 18:41:10|337.04|335.34|336.86|335.16|337.05|335.35|336.86|335.16|12
1730659280000|2024-11-03 18:41:20|336.87|335.17|336.98|335.28|336.98|335.28|336.87|335.17|8
1730659290000|2024-11-03 18:41:30|336.99|335.29|337|335.3|337.07|335.37|336.99|335.29|5
1730659300000|2024-11-03 18:41:40|337.02|335.32|337.05|335.35|337.05|335.35|337.02|335.32|2
1730659310000|2024-11-03 18:41:50|337.02|335.32|336.95|335.25|337.02|335.32|336.95|335.25|10
1730659320000|2024-11-03 18:42:00|336.98|335.28|336.92|335.22|336.99|335.29|336.87|335.17|16
1730659330000|2024-11-03 18:42:10|336.94|335.24|336.93|335.23|336.94|335.24|336.91|335.21|8
1730659340000|2024-11-03 18:42:20|336.88|335.18|336.83|335.13|336.88|335.18|336.83|335.13|3
1730659350000|2024-11-03 18:42:30|336.78|335.08|336.7|335|336.78|335.08|336.7|335|5
1730659360000|2024-11-03 18:42:40|336.66|334.96|336.43|334.73|336.71|335.01|336.43|334.73|17
1730659370000|2024-11-03 18:42:50|336.4|334.7|336.44|334.74|336.46|334.76|336.39|334.69|14
1730659380000|2024-11-03 18:43:00|336.46|334.76|336.64|334.94|336.64|334.94|336.46|334.76|20
1730659390000|2024-11-03 18:43:10|336.65|334.95|336.81|335.11|336.86|335.16|336.65|334.95|11
1730659400000|2024-11-03 18:43:20|336.75|335.05|336.69|334.99|336.75|335.05|336.67|334.97|15
1730659410000|2024-11-03 18:43:30|336.72|335.02|336.46|334.76|336.73|335.03|336.41|334.71|10
1730659420000|2024-11-03 18:43:40|336.47|334.77|336.42|334.72|336.47|334.77|336.4|334.7|8
1730659430000|2024-11-03 18:43:50|336.41|334.71|336.42|334.72|336.46|334.76|336.41|334.71|7
1730659440000|2024-11-03 18:44:00|336.43|334.73|336.51|334.81|336.56|334.86|336.43|334.73|14
1730659450000|2024-11-03 18:44:10|336.5|334.8|336.44|334.74|336.51|334.81|336.42|334.72|11
1730659460000|2024-11-03 18:44:20|336.43|334.73|336.4|334.7|336.43|334.73|336.4|334.7|3
1730659480000|2024-11-03 18:44:40|336.35|334.65|336.31|334.61|336.35|334.65|336.3|334.6|6
1730659490000|2024-11-03 18:44:50|336.26|334.56|336.3|334.6|336.3|334.6|336.26|334.56|7
1730659500000|2024-11-03 18:45:00|336.26|334.56|335.86|334.16|336.26|334.56|335.86|334.16|16
1730659510000|2024-11-03 18:45:10|335.85|334.15|335.51|333.81|335.85|334.15|335.51|333.81|4
1730659520000|2024-11-03 18:45:20|335.57|333.87|335.51|333.81|335.58|333.88|335.48|333.78|13
1730659530000|2024-11-03 18:45:30|335.52|333.82|335.56|333.86|335.68|333.98|335.52|333.82|16
1730659540000|2024-11-03 18:45:40|335.53|333.83|335.65|333.95|335.65|333.95|335.5|333.8|12
1730659550000|2024-11-03 18:45:50|335.62|333.92|335.51|333.81|335.62|333.92|335.51|333.81|19
1730659560000|2024-11-03 18:46:00|335.53|333.83|335.78|334.08|335.78|334.08|335.53|333.83|14
1730659570000|2024-11-03 18:46:10|335.77|334.07|335.78|334.08|335.78|334.08|335.77|334.07|2
1730659580000|2024-11-03 18:46:20|335.7|334|335.59|333.89|335.7|334|335.56|333.86|22
1730659590000|2024-11-03 18:46:30|335.6|333.9|335.51|333.81|335.7|334|335.51|333.81|18
1730659600000|2024-11-03 18:46:40|335.54|333.84|335.51|333.81|335.54|333.84|335.51|333.81|4
1730659610000|2024-11-03 18:46:50|335.5|333.8|335.5|333.8|335.5|333.8|335.5|333.8|1
1730659620000|2024-11-03 18:47:00|335.49|333.79|334.78|333.08|335.5|333.8|334.72|333.02|12
1730659630000|2024-11-03 18:47:10|334.81|333.11|334.88|333.18|334.91|333.21|334.68|332.98|24
1730659640000|2024-11-03 18:47:20|334.87|333.17|335.12|333.42|335.17|333.47|334.84|333.14|24
1730659650000|2024-11-03 18:47:30|335.14|333.44|335.13|333.43|335.17|333.47|335.11|333.41|15
1730659660000|2024-11-03 18:47:40|335.14|333.44|335.11|333.41|335.17|333.47|335.11|333.41|17
1730659670000|2024-11-03 18:47:50|335.12|333.42|335.02|333.32|335.12|333.42|335.02|333.32|12
1730659680000|2024-11-03 18:48:00|335.04|333.34|335.04|333.34|335.11|333.41|335.04|333.34|15
1730659690000|2024-11-03 18:48:10|335.05|333.35|334.93|333.23|335.05|333.35|334.85|333.15|20
1730659700000|2024-11-03 18:48:20|334.89|333.19|334.99|333.29|335.02|333.32|334.88|333.18|16
1730659710000|2024-11-03 18:48:30|334.94|333.24|334.95|333.25|334.95|333.25|334.84|333.14|18
1730659720000|2024-11-03 18:48:40|334.97|333.27|334.9|333.2|334.97|333.27|334.89|333.19|18
1730659730000|2024-11-03 18:48:50|334.92|333.22|335.29|333.59|335.3|333.6|334.92|333.22|14
1730659740000|2024-11-03 18:49:00|335.3|333.6|335.27|333.57|335.5|333.8|335.27|333.57|30
1730659750000|2024-11-03 18:49:10|335.34|333.64|335.25|333.55|335.46|333.76|335.23|333.53|23
1730659760000|2024-11-03 18:49:20|335.26|333.56|335.3|333.6|335.33|333.63|335.26|333.56|17
1730659770000|2024-11-03 18:49:30|335.31|333.61|335.4|333.7|335.49|333.79|335.31|333.61|15
1730659780000|2024-11-03 18:49:40|335.39|333.69|335.21|333.51|335.39|333.69|335.21|333.51|8
1730659790000|2024-11-03 18:49:50|335.22|333.52|335.14|333.44|335.22|333.52|335.14|333.44|16
1730659800000|2024-11-03 18:50:00|335.15|333.45|334.91|333.21|335.16|333.46|334.91|333.21|15
1730659810000|2024-11-03 18:50:10|334.92|333.22|334.97|333.27|334.99|333.29|334.88|333.18|21
1730659820000|2024-11-03 18:50:20|334.99|333.29|335.36|333.66|335.36|333.66|334.99|333.29|24
1730659830000|2024-11-03 18:50:30|335.34|333.64|335.56|333.86|335.58|333.88|335.34|333.64|20
1730659840000|2024-11-03 18:50:40|335.57|333.87|335.55|333.85|335.6|333.9|335.54|333.84|26
1730659850000|2024-11-03 18:50:50|335.56|333.86|335.54|333.84|335.57|333.87|335.52|333.82|15
1730659860000|2024-11-03 18:51:00|335.55|333.85|335.93|334.23|335.95|334.25|335.55|333.85|29
1730659870000|2024-11-03 18:51:10|335.92|334.22|336.13|334.43|336.2|334.5|335.91|334.21|21
1730659880000|2024-11-03 18:51:20|336.12|334.42|336.25|334.55|336.26|334.56|336.11|334.41|13
1730659890000|2024-11-03 18:51:30|336.27|334.57|336.22|334.52|336.27|334.57|336.22|334.52|9
1730659900000|2024-11-03 18:51:40|336.29|334.59|336.3|334.6|336.32|334.62|336.23|334.53|13
1730659910000|2024-11-03 18:51:50|336.31|334.61|336.44|334.74|336.44|334.74|336.3|334.6|13
1730659920000|2024-11-03 18:52:00|336.45|334.75|336.47|334.77|336.5|334.8|336.45|334.75|15
1730659930000|2024-11-03 18:52:10|336.46|334.76|336.32|334.62|336.46|334.76|336.3|334.6|13
1730659940000|2024-11-03 18:52:20|336.31|334.61|336.34|334.64|336.39|334.69|336.31|334.61|13
1730659950000|2024-11-03 18:52:30|336.33|334.63|336.39|334.69|336.39|334.69|336.31|334.61|12
1730659960000|2024-11-03 18:52:40|336.38|334.68|336.36|334.66|336.39|334.69|336.35|334.65|11
1730659970000|2024-11-03 18:52:50|336.37|334.67|336.37|334.67|336.39|334.69|336.37|334.67|6
1730659980000|2024-11-03 18:53:00|336.36|334.66|336.37|334.67|336.38|334.68|336.31|334.61|14
1730659990000|2024-11-03 18:53:10|336.36|334.66|336.44|334.74|336.46|334.76|336.36|334.66|14
1730660000000|2024-11-03 18:53:20|336.45|334.75|336.55|334.85|336.56|334.86|336.44|334.74|8
1730660010000|2024-11-03 18:53:30|336.54|334.84|336.45|334.75|336.54|334.84|336.45|334.75|6
1730660020000|2024-11-03 18:53:40|336.44|334.74|336.51|334.81|336.53|334.83|336.44|334.74|9
1730660030000|2024-11-03 18:53:50|336.52|334.82|336.48|334.78|336.52|334.82|336.48|334.78|10
1730660040000|2024-11-03 18:54:00|336.5|334.8|336.52|334.82|336.62|334.92|336.5|334.8|11
1730660050000|2024-11-03 18:54:10|336.5|334.8|336.47|334.77|336.5|334.8|336.45|334.75|6
1730660060000|2024-11-03 18:54:20|336.48|334.78|336.49|334.79|336.49|334.79|336.48|334.78|2
1730660070000|2024-11-03 18:54:30|336.48|334.78|336.48|334.78|336.48|334.78|336.48|334.78|1
1730660080000|2024-11-03 18:54:40|336.49|334.79|336.47|334.77|336.49|334.79|336.47|334.77|3
1730660090000|2024-11-03 18:54:50|336.46|334.76|336.45|334.75|336.46|334.76|336.45|334.75|2
1730660100000|2024-11-03 18:55:00|336.47|334.77|336.43|334.73|336.48|334.78|336.41|334.71|7
1730660110000|2024-11-03 18:55:10|336.42|334.72|336.46|334.76|336.46|334.76|336.41|334.71|9
1730660120000|2024-11-03 18:55:20|336.45|334.75|336.45|334.75|336.45|334.75|336.42|334.72|11
1730660130000|2024-11-03 18:55:30|336.46|334.76|336.39|334.69|336.46|334.76|336.28|334.58|17
1730660140000|2024-11-03 18:55:40|336.4|334.7|336.27|334.57|336.4|334.7|336.27|334.57|7
1730660150000|2024-11-03 18:55:50|336.28|334.58|336.32|334.62|336.34|334.64|336.27|334.57|14
1730660160000|2024-11-03 18:56:00|336.33|334.63|336.29|334.59|336.36|334.66|336.24|334.54|16
1730660170000|2024-11-03 18:56:10|336.3|334.6|336.15|334.45|336.31|334.61|336.14|334.44|17
1730660180000|2024-11-03 18:56:20|336.16|334.46|336.11|334.41|336.16|334.46|336.1|334.4|8
1730660190000|2024-11-03 18:56:30|336.1|334.4|335.9|334.2|336.1|334.4|335.89|334.19|13
1730660200000|2024-11-03 18:56:40|335.89|334.19|335.34|333.64|335.89|334.19|335.3|333.6|20
1730660210000|2024-11-03 18:56:50|335.26|333.56|335.32|333.62|335.32|333.62|335.26|333.56|15
1730660220000|2024-11-03 18:57:00|335.34|333.64|335.51|333.81|335.54|333.84|335.34|333.64|24
1730660230000|2024-11-03 18:57:10|335.54|333.84|335.61|333.91|335.61|333.91|335.52|333.82|18
1730660240000|2024-11-03 18:57:20|335.62|333.92|335.79|334.09|335.79|334.09|335.62|333.92|7
1730660250000|2024-11-03 18:57:30|335.81|334.11|335.94|334.24|335.96|334.26|335.81|334.11|14
1730660260000|2024-11-03 18:57:40|335.95|334.25|336.02|334.32|336.02|334.32|335.94|334.24|11
1730660270000|2024-11-03 18:57:50|335.96|334.26|336.04|334.34|336.04|334.34|335.94|334.24|8
1730660280000|2024-11-03 18:58:00|336|334.3|335.9|334.2|336.02|334.32|335.87|334.17|12
1730660290000|2024-11-03 18:58:10|335.93|334.23|335.98|334.28|336.01|334.31|335.9|334.2|11
1730660300000|2024-11-03 18:58:20|335.99|334.29|336.15|334.45|336.16|334.46|335.99|334.29|12
1730660310000|2024-11-03 18:58:30|336.14|334.44|336.16|334.46|336.16|334.46|336.14|334.44|2
1730660320000|2024-11-03 18:58:40|336.17|334.47|336.18|334.48|336.18|334.48|336.17|334.47|2
1730660330000|2024-11-03 18:58:50|336.19|334.49|336.32|334.62|336.32|334.62|336.19|334.49|7
1730660340000|2024-11-03 18:59:00|336.34|334.64|336.38|334.68|336.49|334.79|336.34|334.64|12
1730660350000|2024-11-03 18:59:10|336.37|334.67|336.65|334.95|336.68|334.98|336.36|334.66|16
1730660360000|2024-11-03 18:59:20|336.66|334.96|336.52|334.82|336.66|334.96|336.52|334.82|13
1730660370000|2024-11-03 18:59:30|336.5|334.8|336.48|334.78|336.51|334.81|336.48|334.78|5
1730660380000|2024-11-03 18:59:40|336.51|334.81|336.48|334.78|336.51|334.81|336.47|334.77|6
1730660390000|2024-11-03 18:59:50|336.44|334.74|336.41|334.71|336.44|334.74|336.4|334.7|8
1730660400000|2024-11-03 19:00:00|336.42|334.72|336.32|334.62|336.42|334.72|336.31|334.61|13
1730660410000|2024-11-03 19:00:10|336.31|334.61|336.33|334.63|336.33|334.63|336.27|334.57|15
1730660420000|2024-11-03 19:00:20|336.34|334.64|336.43|334.73|336.44|334.74|336.32|334.62|11
1730660430000|2024-11-03 19:00:30|336.42|334.72|336.32|334.62|336.42|334.72|336.32|334.62|8
1730660440000|2024-11-03 19:00:40|336.31|334.61|336.26|334.56|336.39|334.69|336.26|334.56|7
1730660450000|2024-11-03 19:00:50|336.25|334.55|336.32|334.62|336.33|334.63|336.25|334.55|7
1730660460000|2024-11-03 19:01:00|336.34|334.64|336.36|334.66|336.49|334.79|336.34|334.64|10
1730660470000|2024-11-03 19:01:10|336.3|334.6|336.58|334.88|336.59|334.89|336.29|334.59|18
1730660480000|2024-11-03 19:01:20|336.59|334.89|336.37|334.67|336.59|334.89|336.37|334.67|18
1730660490000|2024-11-03 19:01:30|336.36|334.66|336.15|334.45|336.36|334.66|336.15|334.45|12
1730660500000|2024-11-03 19:01:40|336.12|334.42|336|334.3|336.12|334.42|335.97|334.27|22
1730660510000|2024-11-03 19:01:50|335.98|334.28|336.13|334.43|336.22|334.52|335.96|334.26|21
1730660520000|2024-11-03 19:02:00|336.1|334.4|336.19|334.49|336.24|334.54|336.09|334.39|21
1730660530000|2024-11-03 19:02:10|336.2|334.5|336.11|334.41|336.2|334.5|336.08|334.38|12
1730660540000|2024-11-03 19:02:20|336.13|334.43|336.23|334.53|336.31|334.61|336.12|334.42|17
1730660550000|2024-11-03 19:02:30|336.22|334.52|336.11|334.41|336.23|334.53|336.1|334.4|14
1730660560000|2024-11-03 19:02:40|336.16|334.46|336.19|334.49|336.19|334.49|336.13|334.43|10
1730660570000|2024-11-03 19:02:50|336.18|334.48|336.18|334.48|336.19|334.49|336.18|334.48|3
1730660580000|2024-11-03 19:03:00|336.19|334.49|336.27|334.57|336.31|334.61|336.18|334.48|18
1730660590000|2024-11-03 19:03:10|336.29|334.59|336.38|334.68|336.38|334.68|336.29|334.59|15
1730660600000|2024-11-03 19:03:20|336.4|334.7|336.54|334.84|336.54|334.84|336.4|334.7|22
1730660610000|2024-11-03 19:03:30|336.52|334.82|336.48|334.78|336.6|334.9|336.47|334.77|12
1730660620000|2024-11-03 19:03:40|336.47|334.77|336.42|334.72|336.47|334.77|336.4|334.7|15
1730660630000|2024-11-03 19:03:50|336.41|334.71|336.45|334.75|336.45|334.75|336.4|334.7|7
1730660640000|2024-11-03 19:04:00|336.46|334.76|336.43|334.73|336.46|334.76|336.3|334.6|17
1730660650000|2024-11-03 19:04:10|336.46|334.76|336.43|334.73|336.46|334.76|336.35|334.65|11
1730660660000|2024-11-03 19:04:20|336.45|334.75|336.78|335.08|336.83|335.13|336.45|334.75|7
1730660670000|2024-11-03 19:04:30|336.77|335.07|336.71|335.01|336.77|335.07|336.69|334.99|6
1730660680000|2024-11-03 19:04:40|336.73|335.03|336.78|335.08|336.81|335.11|336.73|335.03|13
1730660690000|2024-11-03 19:04:50|336.81|335.11|336.81|335.11|336.81|335.11|336.77|335.07|9
1730660700000|2024-11-03 19:05:00|336.77|335.07|336.69|334.99|336.77|335.07|336.69|334.99|3
1730660710000|2024-11-03 19:05:10|336.7|335|336.63|334.93|336.7|335|336.63|334.93|4
1730660720000|2024-11-03 19:05:20|336.6|334.9|336.34|334.64|336.6|334.9|336.31|334.61|13
1730660730000|2024-11-03 19:05:30|336.36|334.66|336.42|334.72|336.45|334.75|336.36|334.66|13
1730660740000|2024-11-03 19:05:40|336.41|334.71|336.41|334.71|336.43|334.73|336.4|334.7|11
1730660750000|2024-11-03 19:05:50|336.42|334.72|336.41|334.71|336.44|334.74|336.41|334.71|10
1730660760000|2024-11-03 19:06:00|336.43|334.73|336.61|334.91|336.66|334.96|336.43|334.73|15
1730660770000|2024-11-03 19:06:10|336.62|334.92|336.82|335.12|336.82|335.12|336.62|334.92|13
1730660780000|2024-11-03 19:06:20|336.8|335.1|336.9|335.2|337.03|335.33|336.8|335.1|13
1730660790000|2024-11-03 19:06:30|336.87|335.17|336.59|334.89|336.87|335.17|336.57|334.87|12
1730660800000|2024-11-03 19:06:40|336.57|334.87|336.76|335.06|336.76|335.06|336.57|334.87|12
1730660810000|2024-11-03 19:06:50|336.78|335.08|336.74|335.04|336.81|335.11|336.73|335.03|18
1730660820000|2024-11-03 19:07:00|336.72|335.02|336.79|335.09|336.79|335.09|336.72|335.02|17
1730660830000|2024-11-03 19:07:10|336.78|335.08|337.21|335.51|337.21|335.51|336.78|335.08|21
1730660840000|2024-11-03 19:07:20|337.23|335.53|337.03|335.33|337.26|335.56|337.01|335.31|28
1730660850000|2024-11-03 19:07:30|337.02|335.32|337.32|335.62|337.32|335.62|337.02|335.32|15
1730660860000|2024-11-03 19:07:40|337.34|335.64|337.37|335.67|337.42|335.72|337.2|335.5|23
1730660870000|2024-11-03 19:07:50|337.36|335.66|337.27|335.57|337.37|335.67|337.23|335.53|20
1730660880000|2024-11-03 19:08:00|337.28|335.58|337.41|335.71|337.41|335.71|337.27|335.57|13
1730660890000|2024-11-03 19:08:10|337.42|335.72|337.45|335.75|337.47|335.77|337.4|335.7|8
1730660900000|2024-11-03 19:08:20|337.47|335.77|337.53|335.83|337.55|335.85|337.47|335.77|11
1730660910000|2024-11-03 19:08:30|337.54|335.84|337.49|335.79|337.54|335.84|337.49|335.79|7
1730660920000|2024-11-03 19:08:40|337.36|335.66|337.33|335.63|337.38|335.68|337.3|335.6|11
1730660930000|2024-11-03 19:08:50|337.36|335.66|337.33|335.63|337.36|335.66|337.3|335.6|7
1730660940000|2024-11-03 19:09:00|337.3|335.6|337.29|335.59|337.31|335.61|337.2|335.5|21
1730660950000|2024-11-03 19:09:10|337.28|335.58|337.28|335.58|337.29|335.59|337.26|335.56|11
1730660960000|2024-11-03 19:09:20|337.29|335.59|337.46|335.76|337.52|335.82|337.29|335.59|16
1730660970000|2024-11-03 19:09:30|337.44|335.74|337.42|335.72|337.44|335.74|337.4|335.7|15
1730660980000|2024-11-03 19:09:40|337.43|335.73|337.48|335.78|337.51|335.81|337.42|335.72|16
1730660990000|2024-11-03 19:09:50|337.46|335.76|337.7|336|337.71|336.01|337.43|335.73|12
1730661000000|2024-11-03 19:10:00|337.71|336.01|337.69|335.99|337.8|336.1|337.69|335.99|17
1730661010000|2024-11-03 19:10:10|337.71|336.01|337.78|336.08|337.81|336.11|337.7|336|9
1730661020000|2024-11-03 19:10:20|337.79|336.09|337.71|336.01|337.81|336.11|337.68|335.98|16
1730661030000|2024-11-03 19:10:30|337.74|336.04|337.75|336.05|337.77|336.07|337.72|336.02|12
1730661040000|2024-11-03 19:10:40|337.69|335.99|337.63|335.93|337.69|335.99|337.63|335.93|4
1730661050000|2024-11-03 19:10:50|337.62|335.92|337.54|335.84|337.62|335.92|337.39|335.69|15
1730661060000|2024-11-03 19:11:00|337.56|335.86|337.53|335.83|337.59|335.89|337.52|335.82|10
1730661070000|2024-11-03 19:11:10|337.54|335.84|337.67|335.97|337.68|335.98|337.52|335.82|19
1730661080000|2024-11-03 19:11:20|337.68|335.98|337.57|335.87|337.68|335.98|337.56|335.86|13
1730661090000|2024-11-03 19:11:30|337.58|335.88|337.56|335.86|337.58|335.88|337.52|335.82|9
1730661100000|2024-11-03 19:11:40|337.58|335.88|337.58|335.88|337.63|335.93|337.56|335.86|14
1730661110000|2024-11-03 19:11:50|337.6|335.9|337.57|335.87|337.6|335.9|337.57|335.87|14
1730661120000|2024-11-03 19:12:00|337.56|335.86|337.49|335.79|337.6|335.9|337.44|335.74|25
1730661130000|2024-11-03 19:12:10|337.48|335.78|337.48|335.78|337.51|335.81|337.47|335.77|14
1730661140000|2024-11-03 19:12:20|337.47|335.77|337.53|335.83|337.53|335.83|337.47|335.77|10
1730661150000|2024-11-03 19:12:30|337.52|335.82|337.55|335.85|337.59|335.89|337.52|335.82|12
1730661160000|2024-11-03 19:12:40|337.52|335.82|337.44|335.74|337.52|335.82|337.44|335.74|18
1730661170000|2024-11-03 19:12:50|337.45|335.75|337.4|335.7|337.45|335.75|337.37|335.67|10
1730661180000|2024-11-03 19:13:00|337.43|335.73|337.6|335.9|337.6|335.9|337.43|335.73|18
1730661190000|2024-11-03 19:13:10|337.56|335.86|337.53|335.83|337.59|335.89|337.5|335.8|14
1730661200000|2024-11-03 19:13:20|337.55|335.85|337.76|336.06|337.76|336.06|337.55|335.85|7
1730661210000|2024-11-03 19:13:30|337.73|336.03|337.72|336.02|337.76|336.06|337.72|336.02|6
1730661220000|2024-11-03 19:13:40|337.65|335.95|337.7|336|337.75|336.05|337.65|335.95|22
1730661230000|2024-11-03 19:13:50|337.69|335.99|337.8|336.1|337.8|336.1|337.69|335.99|8
1730661240000|2024-11-03 19:14:00|337.81|336.11|338.08|336.38|338.08|336.38|337.81|336.11|14
1730661250000|2024-11-03 19:14:10|338.09|336.39|338.14|336.44|338.17|336.47|338.09|336.39|14
1730661260000|2024-11-03 19:14:20|338.13|336.43|338.14|336.44|338.14|336.44|338.13|336.43|2
1730661270000|2024-11-03 19:14:30|338.12|336.42|338.06|336.36|338.12|336.42|338.04|336.34|16
1730661280000|2024-11-03 19:14:40|338.05|336.35|338.05|336.35|338.05|336.35|338|336.3|11
1730661290000|2024-11-03 19:14:50|338.06|336.36|338.11|336.41|338.13|336.43|338.05|336.35|14
1730661300000|2024-11-03 19:15:00|338.13|336.43|338.18|336.48|338.19|336.49|338.13|336.43|5
1730661310000|2024-11-03 19:15:10|338.12|336.42|338.03|336.33|338.12|336.42|338.02|336.32|14
1730661320000|2024-11-03 19:15:20|338.04|336.34|338.07|336.37|338.1|336.4|338.03|336.33|19
1730661330000|2024-11-03 19:15:30|338.08|336.38|338.2|336.5|338.2|336.5|338.01|336.31|19
1730661340000|2024-11-03 19:15:40|338.19|336.49|338.27|336.57|338.27|336.57|338.17|336.47|8
1730661350000|2024-11-03 19:15:50|338.32|336.62|338.44|336.74|338.44|336.74|338.3|336.6|15
1730661360000|2024-11-03 19:16:00|338.45|336.75|338.48|336.78|338.48|336.78|338.45|336.75|6
1730661370000|2024-11-03 19:16:10|338.47|336.77|338.32|336.62|338.48|336.78|338.31|336.61|15
1730661380000|2024-11-03 19:16:20|338.31|336.61|338.46|336.76|338.48|336.78|338.31|336.61|21
1730661390000|2024-11-03 19:16:30|338.48|336.78|338.41|336.71|338.5|336.8|338.41|336.71|8
1730661400000|2024-11-03 19:16:40|338.35|336.65|338.38|336.68|338.44|336.74|338.32|336.62|22
1730661410000|2024-11-03 19:16:50|338.32|336.62|338.33|336.63|338.41|336.71|338.32|336.62|18
1730661420000|2024-11-03 19:17:00|338.3|336.6|338.11|336.41|338.3|336.6|338.1|336.4|17
1730661430000|2024-11-03 19:17:10|338.1|336.4|338.08|336.38|338.1|336.4|338.05|336.35|17
1730661440000|2024-11-03 19:17:20|338.07|336.37|337.82|336.12|338.07|336.37|337.79|336.09|23
1730661450000|2024-11-03 19:17:30|337.84|336.14|337.75|336.05|337.87|336.17|337.75|336.05|8
1730661470000|2024-11-03 19:17:50|337.76|336.06|337.81|336.11|337.81|336.11|337.76|336.06|11
1730661480000|2024-11-03 19:18:00|337.8|336.1|337.81|336.11|337.81|336.11|337.76|336.06|12
1730661490000|2024-11-03 19:18:10|337.82|336.12|337.85|336.15|337.85|336.15|337.8|336.1|10
1730661510000|2024-11-03 19:18:30|337.83|336.13|337.76|336.06|337.85|336.15|337.74|336.04|22
1730661520000|2024-11-03 19:18:40|337.78|336.08|337.82|336.12|337.82|336.12|337.76|336.06|9
1730661530000|2024-11-03 19:18:50|337.81|336.11|337.8|336.1|337.81|336.11|337.8|336.1|2
1730661540000|2024-11-03 19:19:00|337.79|336.09|337.88|336.18|337.88|336.18|337.7|336|14
1730661550000|2024-11-03 19:19:10|337.86|336.16|337.95|336.25|337.95|336.25|337.85|336.15|8
1730661560000|2024-11-03 19:19:20|337.96|336.26|337.99|336.29|337.99|336.29|337.95|336.25|5
1730661570000|2024-11-03 19:19:30|338|336.3|338|336.3|338.01|336.31|337.97|336.27|9
1730661580000|2024-11-03 19:19:40|337.99|336.29|338|336.3|338|336.3|337.99|336.29|6
1730661590000|2024-11-03 19:19:50|338.01|336.31|338.26|336.56|338.26|336.56|338.01|336.31|11
1730661600000|2024-11-03 19:20:00|338.27|336.57|338.37|336.67|338.37|336.67|338.27|336.57|18
1730661610000|2024-11-03 19:20:10|338.31|336.61|338.3|336.6|338.32|336.62|338.26|336.56|18
1730661620000|2024-11-03 19:20:20|338.29|336.59|338.23|336.53|338.29|336.59|338.19|336.49|21
1730661630000|2024-11-03 19:20:30|338.22|336.52|338.16|336.46|338.22|336.52|338.14|336.44|15
1730661640000|2024-11-03 19:20:40|338.2|336.5|338.28|336.58|338.3|336.6|338.2|336.5|9
1730661650000|2024-11-03 19:20:50|338.3|336.6|338.3|336.6|338.3|336.6|338.25|336.55|11
1730661660000|2024-11-03 19:21:00|338.29|336.59|338.3|336.6|338.3|336.6|338.29|336.59|4
1730661670000|2024-11-03 19:21:10|338.28|336.58|338.25|336.55|338.31|336.61|338.2|336.5|10
1730661680000|2024-11-03 19:21:20|338.26|336.56|338.25|336.55|338.29|336.59|338.25|336.55|7
1730661690000|2024-11-03 19:21:30|338.19|336.49|338.14|336.44|338.19|336.49|338.12|336.42|9
1730661700000|2024-11-03 19:21:40|338.15|336.45|338.15|336.45|338.19|336.49|338.12|336.42|16
1730661710000|2024-11-03 19:21:50|338.19|336.49|338.19|336.49|338.19|336.49|338.16|336.46|9
1730661720000|2024-11-03 19:22:00|338.24|336.54|338.18|336.48|338.29|336.59|338.16|336.46|15
1730661730000|2024-11-03 19:22:10|338.16|336.46|338.28|336.58|338.29|336.59|338.16|336.46|13
1730661740000|2024-11-03 19:22:20|338.27|336.57|338.31|336.61|338.31|336.61|338.27|336.57|15
1730661770000|2024-11-03 19:22:50|338.33|336.63|338.34|336.64|338.34|336.64|338.31|336.61|4
1730661780000|2024-11-03 19:23:00|338.35|336.65|338.36|336.66|338.36|336.66|338.35|336.65|2
1730661790000|2024-11-03 19:23:10|338.37|336.67|338.76|337.06|338.76|337.06|338.37|336.67|6
1730661800000|2024-11-03 19:23:20|338.77|337.07|338.92|337.22|338.94|337.24|338.77|337.07|23
1730661810000|2024-11-03 19:23:30|338.94|337.24|338.94|337.24|338.94|337.24|338.91|337.21|6
1730661820000|2024-11-03 19:23:40|338.98|337.28|339.36|337.66|339.36|337.66|338.98|337.28|13
1730661840000|2024-11-03 19:24:00|339.38|337.68|339.48|337.78|339.48|337.78|339.38|337.68|5
1730661850000|2024-11-03 19:24:10|339.42|337.72|339.39|337.69|339.42|337.72|339.39|337.69|2
1730661860000|2024-11-03 19:24:20|339.38|337.68|339.38|337.68|339.39|337.69|339.38|337.68|13
1730661870000|2024-11-03 19:24:30|339.35|337.65|339.29|337.59|339.37|337.67|339.24|337.54|9
1730661880000|2024-11-03 19:24:40|339.26|337.56|339.17|337.47|339.26|337.56|339.17|337.47|4
1730661900000|2024-11-03 19:25:00|339.19|337.49|339.43|337.73|339.43|337.73|339.19|337.49|7
1730661910000|2024-11-03 19:25:10|339.41|337.71|339.44|337.74|339.44|337.74|339.41|337.71|3
1730661920000|2024-11-03 19:25:20|339.47|337.77|339.47|337.77|339.47|337.77|339.47|337.77|1
1730661930000|2024-11-03 19:25:30|339.49|337.79|339.4|337.7|339.49|337.79|339.4|337.7|3
1730661940000|2024-11-03 19:25:40|339.43|337.73|339.51|337.81|339.51|337.81|339.43|337.73|9
1730661950000|2024-11-03 19:25:50|339.5|337.8|339.53|337.83|339.53|337.83|339.5|337.8|6
1730661960000|2024-11-03 19:26:00|339.54|337.84|339.54|337.84|339.55|337.85|339.54|337.84|3
1730661970000|2024-11-03 19:26:10|339.52|337.82|339.6|337.9|339.6|337.9|339.52|337.82|7
1730661980000|2024-11-03 19:26:20|339.62|337.92|339.59|337.89|339.63|337.93|339.59|337.89|4
1730661990000|2024-11-03 19:26:30|339.6|337.9|339.63|337.93|339.63|337.93|339.6|337.9|8
1730662020000|2024-11-03 19:27:00|339.61|337.91|339.63|337.93|339.63|337.93|339.61|337.91|2
1730662030000|2024-11-03 19:27:10|339.64|337.94|339.51|337.81|339.64|337.94|339.45|337.75|8
1730662040000|2024-11-03 19:27:20|339.48|337.78|339.5|337.8|339.5|337.8|339.48|337.78|8
1730662050000|2024-11-03 19:27:30|339.51|337.81|339.51|337.81|339.51|337.81|339.48|337.78|6
1730662060000|2024-11-03 19:27:40|339.46|337.76|339.38|337.68|339.46|337.76|339.38|337.68|3
1730662070000|2024-11-03 19:27:50|339.36|337.66|339.27|337.57|339.36|337.66|339.25|337.55|8
1730662080000|2024-11-03 19:28:00|339.28|337.58|339.16|337.46|339.29|337.59|339.07|337.37|18
1730662090000|2024-11-03 19:28:10|339.18|337.48|339.23|337.53|339.33|337.63|339.18|337.48|15
1730662100000|2024-11-03 19:28:20|339.22|337.52|339.15|337.45|339.23|337.53|339.14|337.44|9
1730662110000|2024-11-03 19:28:30|339.14|337.44|339.15|337.45|339.16|337.46|339.14|337.44|6
1730662120000|2024-11-03 19:28:40|339.16|337.46|339.05|337.35|339.22|337.52|339.05|337.35|15
1730662130000|2024-11-03 19:28:50|339.06|337.36|339.03|337.33|339.09|337.39|339|337.3|16
1730662140000|2024-11-03 19:29:00|339.02|337.32|339.06|337.36|339.06|337.36|339.01|337.31|11
1730662160000|2024-11-03 19:29:20|339.04|337.34|339.06|337.36|339.06|337.36|339.02|337.32|12
1730662180000|2024-11-03 19:29:40|339.04|337.34|339.06|337.36|339.06|337.36|339.04|337.34|4
1730662200000|2024-11-03 19:30:00|339.09|337.39|339.06|337.36|339.12|337.42|339.06|337.36|12
1730662210000|2024-11-03 19:30:10|339.08|337.38|339.06|337.36|339.08|337.38|339.06|337.36|2
1730662230000|2024-11-03 19:30:30|339.05|337.35|339.05|337.35|339.06|337.36|339.05|337.35|7
1730662240000|2024-11-03 19:30:40|339.06|337.36|339.06|337.36|339.06|337.36|339.06|337.36|1
1730662250000|2024-11-03 19:30:50|339.05|337.35|339.01|337.31|339.06|337.36|338.99|337.29|8
1730662260000|2024-11-03 19:31:00|339.06|337.36|339.06|337.36|339.06|337.36|339.06|337.36|1
1730662270000|2024-11-03 19:31:10|339.07|337.37|339.17|337.47|339.17|337.47|339.07|337.37|19
1730662280000|2024-11-03 19:31:20|339.28|337.58|339.32|337.62|339.33|337.63|339.28|337.58|6
1730662290000|2024-11-03 19:31:30|339.3|337.6|339.31|337.61|339.34|337.64|339.3|337.6|8
1730662300000|2024-11-03 19:31:40|339.34|337.64|339.27|337.57|339.34|337.64|339.27|337.57|12
1730662310000|2024-11-03 19:31:50|339.28|337.58|339.3|337.6|339.32|337.62|339.28|337.58|7
1730662320000|2024-11-03 19:32:00|339.27|337.57|339.27|337.57|339.28|337.58|339.27|337.57|3
1730662340000|2024-11-03 19:32:20|339.21|337.51|339.15|337.45|339.21|337.51|339.14|337.44|6
1730662350000|2024-11-03 19:32:30|339.14|337.44|339.2|337.5|339.2|337.5|339.14|337.44|10
1730662360000|2024-11-03 19:32:40|339.18|337.48|339.2|337.5|339.2|337.5|339.14|337.44|11
1730662370000|2024-11-03 19:32:50|339.21|337.51|339.22|337.52|339.26|337.56|339.19|337.49|14
1730662380000|2024-11-03 19:33:00|339.23|337.53|339.23|337.53|339.27|337.57|339.2|337.5|15
1730662390000|2024-11-03 19:33:10|339.24|337.54|339.22|337.52|339.24|337.54|339.22|337.52|2
1730662410000|2024-11-03 19:33:30|339.17|337.47|339.19|337.49|339.22|337.52|339.13|337.43|11
1730662420000|2024-11-03 19:33:40|339.21|337.51|339.21|337.51|339.21|337.51|339.08|337.38|25
1730662430000|2024-11-03 19:33:50|339.2|337.5|339.22|337.52|339.22|337.52|339.16|337.46|24
1730662440000|2024-11-03 19:34:00|339.21|337.51|339.27|337.57|339.27|337.57|339.21|337.51|13
1730662450000|2024-11-03 19:34:10|339.3|337.6|339.34|337.64|339.36|337.66|339.27|337.57|12
1730662460000|2024-11-03 19:34:20|339.37|337.67|339.36|337.66|339.37|337.67|339.35|337.65|5
1730662480000|2024-11-03 19:34:40|339.34|337.64|339.36|337.66|339.36|337.66|339.33|337.63|6
1730662490000|2024-11-03 19:34:50|339.35|337.65|339.35|337.65|339.36|337.66|339.32|337.62|14
1730662500000|2024-11-03 19:35:00|339.33|337.63|339.29|337.59|339.36|337.66|339.29|337.59|7
1730662510000|2024-11-03 19:35:10|339.3|337.6|339.29|337.59|339.3|337.6|339.29|337.59|12
1730662520000|2024-11-03 19:35:20|339.3|337.6|339.28|337.58|339.3|337.6|339.25|337.55|10
1730662530000|2024-11-03 19:35:30|339.31|337.61|339.3|337.6|339.33|337.63|339.29|337.59|10
1730662540000|2024-11-03 19:35:40|339.27|337.57|339.33|337.63|339.33|337.63|339.27|337.57|17
1730662550000|2024-11-03 19:35:50|339.34|337.64|339.32|337.62|339.35|337.65|339.31|337.61|10
1730662560000|2024-11-03 19:36:00|339.34|337.64|339.33|337.63|339.35|337.65|339.3|337.6|21
1730662570000|2024-11-03 19:36:10|339.34|337.64|339.38|337.68|339.38|337.68|339.34|337.64|5
1730662580000|2024-11-03 19:36:20|339.36|337.66|339.39|337.69|339.39|337.69|339.36|337.66|13
1730662590000|2024-11-03 19:36:30|339.4|337.7|339.69|337.99|339.69|337.99|339.4|337.7|12
1730662600000|2024-11-03 19:36:40|339.77|338.07|339.77|338.07|339.77|338.07|339.77|338.07|1
1730662620000|2024-11-03 19:37:00|339.9|338.2|340.04|338.34|340.14|338.44|339.9|338.2|9
1730662630000|2024-11-03 19:37:10|340.07|338.37|340.08|338.38|340.1|338.4|340.04|338.34|15
1730662640000|2024-11-03 19:37:20|340.07|338.37|340.08|338.38|340.08|338.38|340.04|338.34|10
1730662650000|2024-11-03 19:37:30|340.06|338.36|340.36|338.66|340.36|338.66|340.04|338.34|14
1730662660000|2024-11-03 19:37:40|340.35|338.65|340.32|338.62|340.35|338.65|340.27|338.57|10
1730662670000|2024-11-03 19:37:50|340.34|338.64|340.36|338.66|340.37|338.67|340.32|338.62|14
1730662680000|2024-11-03 19:38:00|340.33|338.63|340.38|338.68|340.38|338.68|340.32|338.62|10
1730662690000|2024-11-03 19:38:10|340.39|338.69|340.6|338.9|340.61|338.91|340.39|338.69|13
1730662710000|2024-11-03 19:38:30|340.57|338.87|340.59|338.89|340.59|338.89|340.57|338.87|3
1730662720000|2024-11-03 19:38:40|340.57|338.87|340.6|338.9|340.63|338.93|340.57|338.87|11
1730662730000|2024-11-03 19:38:50|340.61|338.91|340.58|338.88|340.61|338.91|340.57|338.87|11
1730662740000|2024-11-03 19:39:00|340.6|338.9|340.57|338.87|340.6|338.9|340.57|338.87|5
1730662750000|2024-11-03 19:39:10|340.6|338.9|340.59|338.89|340.61|338.91|340.59|338.89|3
1730662760000|2024-11-03 19:39:20|340.61|338.91|340.62|338.92|340.64|338.94|340.59|338.89|10
1730662770000|2024-11-03 19:39:30|340.61|338.91|340.63|338.93|340.63|338.93|340.57|338.87|6
1730662780000|2024-11-03 19:39:40|340.64|338.94|340.66|338.96|340.68|338.98|340.64|338.94|5
1730662790000|2024-11-03 19:39:50|340.68|338.98|340.76|339.06|340.76|339.06|340.68|338.98|8
1730662800000|2024-11-03 19:40:00|340.73|339.03|340.71|339.01|340.76|339.06|340.68|338.98|13
1730662810000|2024-11-03 19:40:10|340.72|339.02|340.84|339.14|340.84|339.14|340.72|339.02|9
1730662820000|2024-11-03 19:40:20|340.85|339.15|340.84|339.14|340.85|339.15|340.78|339.08|7
1730662830000|2024-11-03 19:40:30|340.85|339.15|340.86|339.16|340.86|339.16|340.85|339.15|2
1730662840000|2024-11-03 19:40:40|340.87|339.17|340.92|339.22|340.97|339.27|340.87|339.17|7
1730662850000|2024-11-03 19:40:50|340.84|339.14|340.57|338.87|340.84|339.14|340.57|338.87|7
1730662860000|2024-11-03 19:41:00|340.56|338.86|340.54|338.84|340.56|338.86|340.45|338.75|15
1730662870000|2024-11-03 19:41:10|340.53|338.83|340.57|338.87|340.58|338.88|340.51|338.81|8
1730662880000|2024-11-03 19:41:20|340.58|338.88|340.59|338.89|340.61|338.91|340.58|338.88|3
1730662890000|2024-11-03 19:41:30|340.61|338.91|340.57|338.87|340.61|338.91|340.57|338.87|8
1730662900000|2024-11-03 19:41:40|340.58|338.88|340.61|338.91|340.63|338.93|340.58|338.88|12
1730662910000|2024-11-03 19:41:50|340.57|338.87|340.63|338.93|340.63|338.93|340.57|338.87|8
1730662920000|2024-11-03 19:42:00|340.64|338.94|340.88|339.18|340.9|339.2|340.64|338.94|15
1730662930000|2024-11-03 19:42:10|340.89|339.19|340.84|339.14|340.9|339.2|340.83|339.13|9
1730662940000|2024-11-03 19:42:20|340.78|339.08|340.75|339.05|340.78|339.08|340.75|339.05|10
1730662950000|2024-11-03 19:42:30|340.73|339.03|340.74|339.04|340.77|339.07|340.73|339.03|4
1730662960000|2024-11-03 19:42:40|340.75|339.05|340.83|339.13|340.83|339.13|340.75|339.05|14
1730662970000|2024-11-03 19:42:50|340.81|339.11|340.8|339.1|340.82|339.12|340.78|339.08|7
1730662980000|2024-11-03 19:43:00|340.82|339.12|340.78|339.08|340.83|339.13|340.78|339.08|7
1730662990000|2024-11-03 19:43:10|340.77|339.07|340.78|339.08|340.78|339.08|340.77|339.07|2
1730663000000|2024-11-03 19:43:20|340.79|339.09|340.75|339.05|340.8|339.1|340.73|339.03|4
1730663010000|2024-11-03 19:43:30|340.77|339.07|340.88|339.18|340.9|339.2|340.77|339.07|14
1730663020000|2024-11-03 19:43:40|340.9|339.2|340.94|339.24|340.94|339.24|340.88|339.18|6
1730663030000|2024-11-03 19:43:50|340.95|339.25|340.96|339.26|340.96|339.26|340.95|339.25|2
1730663040000|2024-11-03 19:44:00|340.94|339.24|340.9|339.2|340.94|339.24|340.9|339.2|3
1730663050000|2024-11-03 19:44:10|340.87|339.17|340.76|339.06|340.87|339.17|340.76|339.06|5
1730663060000|2024-11-03 19:44:20|340.75|339.05|340.72|339.02|340.77|339.07|340.72|339.02|7
1730663100000|2024-11-03 19:45:00|340.71|339.01|340.72|339.02|340.74|339.04|340.71|339.01|4
1730663110000|2024-11-03 19:45:10|340.71|339.01|340.58|338.88|340.71|339.01|340.58|338.88|4
1730663120000|2024-11-03 19:45:20|340.59|338.89|340.59|338.89|340.61|338.91|340.56|338.86|8
1730663130000|2024-11-03 19:45:30|340.56|338.86|340.55|338.85|340.56|338.86|340.55|338.85|2
1730663140000|2024-11-03 19:45:40|340.57|338.87|340.58|338.88|340.58|338.88|340.55|338.85|11
1730663150000|2024-11-03 19:45:50|340.56|338.86|340.56|338.86|340.58|338.88|340.55|338.85|8
1730663160000|2024-11-03 19:46:00|340.57|338.87|340.6|338.9|340.63|338.93|340.57|338.87|9
1730663170000|2024-11-03 19:46:10|340.58|338.88|340.55|338.85|340.58|338.88|340.55|338.85|6
1730663180000|2024-11-03 19:46:20|340.57|338.87|340.62|338.92|340.62|338.92|340.55|338.85|16
1730663190000|2024-11-03 19:46:30|340.63|338.93|340.9|339.2|340.93|339.23|340.63|338.93|6
1730663200000|2024-11-03 19:46:40|340.91|339.21|340.92|339.22|340.93|339.23|340.9|339.2|6
1730663210000|2024-11-03 19:46:50|340.93|339.23|340.94|339.24|340.97|339.27|340.93|339.23|10
1730663220000|2024-11-03 19:47:00|340.93|339.23|340.93|339.23|340.97|339.27|340.93|339.23|10
1730663230000|2024-11-03 19:47:10|340.95|339.25|340.91|339.21|340.97|339.27|340.91|339.21|14
1730663240000|2024-11-03 19:47:20|340.89|339.19|340.89|339.19|340.89|339.19|340.89|339.19|1
1730663250000|2024-11-03 19:47:30|340.91|339.21|340.89|339.19|340.91|339.21|340.89|339.19|3
1730663260000|2024-11-03 19:47:40|340.88|339.18|340.88|339.18|340.88|339.18|340.88|339.18|1
1730663280000|2024-11-03 19:48:00|340.85|339.15|340.83|339.13|340.85|339.15|340.83|339.13|3
1730663290000|2024-11-03 19:48:10|340.82|339.12|340.69|338.99|340.82|339.12|340.69|338.99|5
1730663300000|2024-11-03 19:48:20|340.68|338.98|340.48|338.78|340.68|338.98|340.48|338.78|7
1730663310000|2024-11-03 19:48:30|340.46|338.76|340.49|338.79|340.49|338.79|340.39|338.69|16
1730663330000|2024-11-03 19:48:50|340.5|338.8|340.57|338.87|340.57|338.87|340.5|338.8|4
1730663340000|2024-11-03 19:49:00|340.55|338.85|340.53|338.83|340.58|338.88|340.53|338.83|6
1730663350000|2024-11-03 19:49:10|340.54|338.84|340.53|338.83|340.55|338.85|340.52|338.82|10
1730663360000|2024-11-03 19:49:20|340.54|338.84|340.54|338.84|340.55|338.85|340.53|338.83|7
1730663370000|2024-11-03 19:49:30|340.55|338.85|340.55|338.85|340.55|338.85|340.55|338.85|1
1730663380000|2024-11-03 19:49:40|340.56|338.86|340.57|338.87|340.57|338.87|340.56|338.86|2
1730663390000|2024-11-03 19:49:50|340.58|338.88|340.55|338.85|340.59|338.89|340.55|338.85|5
1730663400000|2024-11-03 19:50:00|340.56|338.86|340.58|338.88|340.58|338.88|340.55|338.85|5
1730663410000|2024-11-03 19:50:10|340.59|338.89|340.55|338.85|340.59|338.89|340.55|338.85|3
1730663430000|2024-11-03 19:50:30|340.54|338.84|340.55|338.85|340.55|338.85|340.51|338.81|7
1730663460000|2024-11-03 19:51:00|340.58|338.88|340.55|338.85|340.58|338.88|340.55|338.85|2
1730663470000|2024-11-03 19:51:10|340.57|338.87|340.59|338.89|340.59|338.89|340.55|338.85|9
1730663480000|2024-11-03 19:51:20|340.61|338.91|340.78|339.08|340.78|339.08|340.61|338.91|9
1730663490000|2024-11-03 19:51:30|340.79|339.09|340.93|339.23|340.93|339.23|340.79|339.09|5
1730663500000|2024-11-03 19:51:40|340.96|339.26|341.11|339.41|341.11|339.41|340.93|339.23|10
1730663510000|2024-11-03 19:51:50|341.12|339.42|341.09|339.39|341.13|339.43|341.08|339.38|6
1730663520000|2024-11-03 19:52:00|341.08|339.38|341.03|339.33|341.08|339.38|341.01|339.31|8
1730663530000|2024-11-03 19:52:10|341.02|339.32|340.92|339.22|341.02|339.32|340.92|339.22|5
1730663540000|2024-11-03 19:52:20|340.93|339.23|340.85|339.15|340.95|339.25|340.83|339.13|9
1730663550000|2024-11-03 19:52:30|340.86|339.16|340.92|339.22|340.92|339.22|340.86|339.16|5
1730663560000|2024-11-03 19:52:40|340.94|339.24|340.92|339.22|340.94|339.24|340.92|339.22|2
1730663570000|2024-11-03 19:52:50|340.93|339.23|340.93|339.23|340.96|339.26|340.93|339.23|3
1730663580000|2024-11-03 19:53:00|340.92|339.22|340.85|339.15|340.92|339.22|340.85|339.15|3
1730663590000|2024-11-03 19:53:10|340.84|339.14|340.83|339.13|340.84|339.14|340.83|339.13|2
1730663610000|2024-11-03 19:53:30|340.84|339.14|340.91|339.21|340.91|339.21|340.83|339.13|7
1730663620000|2024-11-03 19:53:40|340.92|339.22|340.93|339.23|340.95|339.25|340.92|339.22|6
1730663640000|2024-11-03 19:54:00|340.92|339.22|340.98|339.28|340.99|339.29|340.9|339.2|6
1730663650000|2024-11-03 19:54:10|340.99|339.29|341|339.3|341|339.3|340.99|339.29|2
1730663660000|2024-11-03 19:54:20|340.99|339.29|340.99|339.29|341.02|339.32|340.99|339.29|9
1730663670000|2024-11-03 19:54:30|341.01|339.31|341.01|339.31|341.03|339.33|341.01|339.31|7
1730663680000|2024-11-03 19:54:40|340.99|339.29|340.91|339.21|340.99|339.29|340.91|339.21|3
1730663690000|2024-11-03 19:54:50|340.93|339.23|340.94|339.24|340.99|339.29|340.93|339.23|9
1730663700000|2024-11-03 19:55:00|340.95|339.25|340.92|339.22|341.03|339.33|340.89|339.19|14
1730663710000|2024-11-03 19:55:10|340.94|339.24|340.9|339.2|340.96|339.26|340.88|339.18|9
1730663720000|2024-11-03 19:55:20|340.89|339.19|340.93|339.23|340.97|339.27|340.89|339.19|10
1730663730000|2024-11-03 19:55:30|340.91|339.21|340.94|339.24|340.95|339.25|340.91|339.21|3
1730663740000|2024-11-03 19:55:40|340.95|339.25|340.96|339.26|340.96|339.26|340.95|339.25|2
1730663750000|2024-11-03 19:55:50|340.97|339.27|341.04|339.34|341.04|339.34|340.97|339.27|5
1730663770000|2024-11-03 19:56:10|341.03|339.33|340.98|339.28|341.03|339.33|340.98|339.28|2
1730663780000|2024-11-03 19:56:20|340.93|339.23|340.89|339.19|340.94|339.24|340.89|339.19|7
1730663790000|2024-11-03 19:56:30|340.93|339.23|340.86|339.16|340.93|339.23|340.86|339.16|10
1730663800000|2024-11-03 19:56:40|340.89|339.19|340.89|339.19|340.89|339.19|340.89|339.19|1
1730663810000|2024-11-03 19:56:50|340.88|339.18|340.91|339.21|340.92|339.22|340.88|339.18|15
1730663820000|2024-11-03 19:57:00|340.88|339.18|341.02|339.32|341.04|339.34|340.88|339.18|16
1730663830000|2024-11-03 19:57:10|341.03|339.33|341.02|339.32|341.03|339.33|341.02|339.32|8
1730663840000|2024-11-03 19:57:20|341.03|339.33|341.02|339.32|341.03|339.33|341.02|339.32|2
1730663850000|2024-11-03 19:57:30|341.03|339.33|341.04|339.34|341.04|339.34|341.03|339.33|2
1730663860000|2024-11-03 19:57:40|341.03|339.33|341.03|339.33|341.03|339.33|341.02|339.32|5
1730663870000|2024-11-03 19:57:50|341.04|339.34|341.04|339.34|341.04|339.34|341.04|339.34|1
1730663930000|2024-11-03 19:58:50|341.06|339.36|341.07|339.37|341.07|339.37|341.06|339.36|2
1730663940000|2024-11-03 19:59:00|341.09|339.39|341.02|339.32|341.09|339.39|341.02|339.32|13
1730663950000|2024-11-03 19:59:10|341.04|339.34|341.03|339.33|341.06|339.36|341.02|339.32|14
1730663960000|2024-11-03 19:59:20|341.05|339.35|341.07|339.37|341.07|339.37|341.03|339.33|7
1730663970000|2024-11-03 19:59:30|341.08|339.38|341.07|339.37|341.08|339.38|341.07|339.37|2
1730663990000|2024-11-03 19:59:50|341.08|339.38|341.1|339.4|341.1|339.4|341.08|339.38|5
1730664000000|2024-11-03 20:00:00|341.09|339.39|341.07|339.37|341.1|339.4|341.06|339.36|5
1730664010000|2024-11-03 20:00:10|341.08|339.38|341.2|339.5|341.2|339.5|341.08|339.38|6
1730664020000|2024-11-03 20:00:20|341.21|339.51|341.35|339.65|341.35|339.65|341.21|339.51|9
1730664030000|2024-11-03 20:00:30|341.37|339.67|341.46|339.76|341.46|339.76|341.37|339.67|12
1730664040000|2024-11-03 20:00:40|341.44|339.74|341.65|339.95|341.65|339.95|341.44|339.74|9
1730664050000|2024-11-03 20:00:50|341.66|339.96|342.09|340.39|342.09|340.39|341.66|339.96|8
1730664060000|2024-11-03 20:01:00|342.1|340.4|342.15|340.45|342.15|340.45|342.09|340.39|12
1730664070000|2024-11-03 20:01:10|342.16|340.46|342.17|340.47|342.17|340.47|342.13|340.43|8
1730664080000|2024-11-03 20:01:20|342.16|340.46|342.21|340.51|342.21|340.51|342.14|340.44|5
1730664090000|2024-11-03 20:01:30|342.22|340.52|342.15|340.45|342.22|340.52|342.14|340.44|6
1730664100000|2024-11-03 20:01:40|342.16|340.46|342.1|340.4|342.21|340.51|342.1|340.4|10
1730664110000|2024-11-03 20:01:50|342.12|340.42|342.1|340.4|342.12|340.42|342.1|340.4|4
1730664120000|2024-11-03 20:02:00|342.08|340.38|342.09|340.39|342.09|340.39|341.88|340.18|11
1730664160000|2024-11-03 20:02:40|342.04|340.34|342.04|340.34|342.04|340.34|342|340.3|8
1730664170000|2024-11-03 20:02:50|342.02|340.32|342|340.3|342.04|340.34|342|340.3|4
1730664180000|2024-11-03 20:03:00|341.97|340.27|341.98|340.28|342.03|340.33|341.97|340.27|9
1730664190000|2024-11-03 20:03:10|341.99|340.29|341.8|340.1|341.99|340.29|341.8|340.1|7
1730664200000|2024-11-03 20:03:20|341.79|340.09|341.35|339.65|341.79|340.09|341.29|339.59|18
1730664210000|2024-11-03 20:03:30|341.33|339.63|341.33|339.63|341.33|339.63|341.33|339.63|1
1730664220000|2024-11-03 20:03:40|341.34|339.64|341.2|339.5|341.34|339.64|341.17|339.47|13
1730664230000|2024-11-03 20:03:50|341.17|339.47|341.17|339.47|341.19|339.49|341.16|339.46|15
1730664240000|2024-11-03 20:04:00|341.18|339.48|341.12|339.42|341.19|339.49|341.12|339.42|20
1730664250000|2024-11-03 20:04:10|341.1|339.4|341.13|339.43|341.14|339.44|341.02|339.32|17
1730664260000|2024-11-03 20:04:20|341.16|339.46|341.21|339.51|341.24|339.54|341.16|339.46|13
1730664270000|2024-11-03 20:04:30|341.2|339.5|341.19|339.49|341.2|339.5|341.19|339.49|2
1730664280000|2024-11-03 20:04:40|341.2|339.5|341.21|339.51|341.21|339.51|341.19|339.49|6
1730664290000|2024-11-03 20:04:50|341.19|339.49|341.19|339.49|341.19|339.49|341.19|339.49|1
1730664300000|2024-11-03 20:05:00|341.2|339.5|340.74|339.04|341.21|339.51|340.74|339.04|9
1730664310000|2024-11-03 20:05:10|340.76|339.06|340.75|339.05|340.78|339.08|340.75|339.05|8
1730664330000|2024-11-03 20:05:30|340.68|338.98|340.65|338.95|340.69|338.99|340.62|338.92|7
1730664340000|2024-11-03 20:05:40|340.67|338.97|340.66|338.96|340.67|338.97|340.66|338.96|2
1730664350000|2024-11-03 20:05:50|340.68|338.98|340.7|339|340.7|339|340.68|338.98|5
1730664360000|2024-11-03 20:06:00|340.71|339.01|340.85|339.15|340.85|339.15|340.7|339|7
1730664370000|2024-11-03 20:06:10|340.87|339.17|341.13|339.43|341.13|339.43|340.87|339.17|8
1730664380000|2024-11-03 20:06:20|341.12|339.42|341.33|339.63|341.36|339.66|341.12|339.42|12
1730664410000|2024-11-03 20:06:50|341.39|339.69|341.4|339.7|341.4|339.7|341.39|339.69|2
1730664420000|2024-11-03 20:07:00|341.39|339.69|341.34|339.64|341.39|339.69|341.34|339.64|2
1730664430000|2024-11-03 20:07:10|341.33|339.63|341.23|339.53|341.33|339.63|341.12|339.42|8
1730664440000|2024-11-03 20:07:20|341.25|339.55|341.26|339.56|341.26|339.56|341.25|339.55|2
1730664450000|2024-11-03 20:07:30|341.28|339.58|341.27|339.57|341.28|339.58|341.27|339.57|4
1730664460000|2024-11-03 20:07:40|341.28|339.58|341.3|339.6|341.3|339.6|341.28|339.58|3
1730664470000|2024-11-03 20:07:50|341.33|339.63|341.33|339.63|341.33|339.63|341.33|339.63|1
1730664480000|2024-11-03 20:08:00|341.27|339.57|341.27|339.57|341.29|339.59|341.27|339.57|5
1730664500000|2024-11-03 20:08:20|341.25|339.55|341|339.3|341.25|339.55|340.99|339.29|6
1730664510000|2024-11-03 20:08:30|341.04|339.34|341.04|339.34|341.07|339.37|341.02|339.32|6
1730664520000|2024-11-03 20:08:40|340.98|339.28|340.88|339.18|340.98|339.28|340.88|339.18|4
1730664540000|2024-11-03 20:09:00|340.85|339.15|340.83|339.13|340.87|339.17|340.8|339.1|4
1730664550000|2024-11-03 20:09:10|340.9|339.2|340.88|339.18|340.9|339.2|340.88|339.18|2
1730664560000|2024-11-03 20:09:20|340.92|339.22|340.95|339.25|340.95|339.25|340.92|339.22|2
1730664580000|2024-11-03 20:09:40|340.98|339.28|340.96|339.26|340.99|339.29|340.96|339.26|6
1730664590000|2024-11-03 20:09:50|340.99|339.29|341.02|339.32|341.02|339.32|340.99|339.29|2
1730664600000|2024-11-03 20:10:00|340.99|339.29|340.89|339.19|341.02|339.32|340.88|339.18|14
1730664610000|2024-11-03 20:10:10|340.92|339.22|340.96|339.26|340.96|339.26|340.92|339.22|2
1730664620000|2024-11-03 20:10:20|340.95|339.25|340.92|339.22|340.95|339.25|340.88|339.18|8
1730664630000|2024-11-03 20:10:30|340.91|339.21|340.89|339.19|340.91|339.21|340.86|339.16|6
1730664640000|2024-11-03 20:10:40|340.88|339.18|340.93|339.23|340.93|339.23|340.87|339.17|10
1730664650000|2024-11-03 20:10:50|340.94|339.24|341.02|339.32|341.02|339.32|340.94|339.24|5
1730664660000|2024-11-03 20:11:00|341.05|339.35|341.21|339.51|341.21|339.51|341.02|339.32|7
1730664670000|2024-11-03 20:11:10|341.18|339.48|341.22|339.52|341.22|339.52|341.18|339.48|9
1730664680000|2024-11-03 20:11:20|341.23|339.53|341.2|339.5|341.23|339.53|341.2|339.5|3
1730664690000|2024-11-03 20:11:30|341.21|339.51|341.21|339.51|341.22|339.52|341.2|339.5|4
1730664700000|2024-11-03 20:11:40|341.22|339.52|341.23|339.53|341.23|339.53|341.22|339.52|2
1730664720000|2024-11-03 20:12:00|341.22|339.52|341.23|339.53|341.23|339.53|341.22|339.52|2
1730664750000|2024-11-03 20:12:30|341.22|339.52|341.14|339.44|341.22|339.52|341.14|339.44|7
1730664760000|2024-11-03 20:12:40|341.13|339.43|341.13|339.43|341.13|339.43|341.13|339.43|1
1730664770000|2024-11-03 20:12:50|341.14|339.44|341.13|339.43|341.14|339.44|341.13|339.43|2
1730664780000|2024-11-03 20:13:00|341.08|339.38|341.13|339.43|341.14|339.44|341.08|339.38|6
1730664790000|2024-11-03 20:13:10|341.14|339.44|341.16|339.46|341.16|339.46|341.1|339.4|8
1730664800000|2024-11-03 20:13:20|341.15|339.45|340.99|339.29|341.15|339.45|340.95|339.25|13
1730664810000|2024-11-03 20:13:30|341|339.3|340.99|339.29|341|339.3|340.99|339.29|2
1730664820000|2024-11-03 20:13:40|341|339.3|340.99|339.29|341.02|339.32|340.99|339.29|5
1730664830000|2024-11-03 20:13:50|340.97|339.27|341.01|339.31|341.01|339.31|340.97|339.27|8
1730664840000|2024-11-03 20:14:00|341|339.3|340.98|339.28|341.01|339.31|340.97|339.27|8
1730664850000|2024-11-03 20:14:10|340.96|339.26|340.88|339.18|340.96|339.26|340.88|339.18|15
1730664860000|2024-11-03 20:14:20|340.89|339.19|340.81|339.11|340.89|339.19|340.81|339.11|7
1730664870000|2024-11-03 20:14:30|340.82|339.12|340.73|339.03|340.83|339.13|340.72|339.02|11
1730664880000|2024-11-03 20:14:40|340.72|339.02|340.81|339.11|340.81|339.11|340.72|339.02|4
1730664890000|2024-11-03 20:14:50|340.9|339.2|341|339.3|341|339.3|340.9|339.2|2
1730664900000|2024-11-03 20:15:00|341.02|339.32|341.02|339.32|341.02|339.32|341|339.3|8
1730664910000|2024-11-03 20:15:10|341.05|339.35|341.07|339.37|341.07|339.37|341.03|339.33|5
1730664920000|2024-11-03 20:15:20|341.17|339.47|341.01|339.31|341.2|339.5|341.01|339.31|14
1730664930000|2024-11-03 20:15:30|341.04|339.34|341.08|339.38|341.08|339.38|341.03|339.33|6
1730664940000|2024-11-03 20:15:40|341.07|339.37|341.03|339.33|341.07|339.37|341.03|339.33|6
1730664950000|2024-11-03 20:15:50|341.04|339.34|341.04|339.34|341.07|339.37|341.03|339.33|17
1730664960000|2024-11-03 20:16:00|341.03|339.33|340.81|339.11|341.05|339.35|340.81|339.11|19
1730664970000|2024-11-03 20:16:10|340.8|339.1|340.78|339.08|340.8|339.1|340.78|339.08|3
1730664980000|2024-11-03 20:16:20|340.69|338.99|340.6|338.9|340.7|339|340.58|338.88|10
1730664990000|2024-11-03 20:16:30|340.56|338.86|340.6|338.9|340.6|338.9|340.55|338.85|16
1730665010000|2024-11-03 20:16:50|340.61|338.91|340.61|338.91|340.61|338.91|340.61|338.91|1
1730665020000|2024-11-03 20:17:00|340.64|338.94|340.92|339.22|340.92|339.22|340.64|338.94|10
1730665030000|2024-11-03 20:17:10|340.94|339.24|341.09|339.39|341.09|339.39|340.94|339.24|12
1730665040000|2024-11-03 20:17:20|341.04|339.34|341.01|339.31|341.05|339.35|340.95|339.25|9
1730665050000|2024-11-03 20:17:30|341|339.3|341.01|339.31|341.01|339.31|341|339.3|2
1730665060000|2024-11-03 20:17:40|341.02|339.32|340.9|339.2|341.02|339.32|340.88|339.18|6
1730665070000|2024-11-03 20:17:50|340.91|339.21|340.98|339.28|340.98|339.28|340.91|339.21|5
1730665080000|2024-11-03 20:18:00|340.95|339.25|341|339.3|341|339.3|340.93|339.23|9
1730665090000|2024-11-03 20:18:10|341.03|339.33|341.11|339.41|341.15|339.45|341.03|339.33|12
1730665100000|2024-11-03 20:18:20|341.12|339.42|341.02|339.32|341.12|339.42|341.02|339.32|7
1730665110000|2024-11-03 20:18:30|341.03|339.33|341.05|339.35|341.08|339.38|341.03|339.33|12
1730665120000|2024-11-03 20:18:40|341.04|339.34|340.96|339.26|341.05|339.35|340.95|339.25|6
1730665130000|2024-11-03 20:18:50|340.97|339.27|340.95|339.25|341|339.3|340.95|339.25|14
1730665140000|2024-11-03 20:19:00|340.97|339.27|340.96|339.26|340.97|339.27|340.96|339.26|6
1730665150000|2024-11-03 20:19:10|340.94|339.24|340.82|339.12|340.96|339.26|340.82|339.12|18
1730665160000|2024-11-03 20:19:20|340.81|339.11|340.75|339.05|340.82|339.12|340.75|339.05|9
1730665170000|2024-11-03 20:19:30|340.74|339.04|340.78|339.08|340.78|339.08|340.74|339.04|4
1730665180000|2024-11-03 20:19:40|340.77|339.07|340.77|339.07|340.79|339.09|340.75|339.05|5
1730665190000|2024-11-03 20:19:50|340.8|339.1|340.8|339.1|340.81|339.11|340.79|339.09|5
1730665200000|2024-11-03 20:20:00|340.81|339.11|340.76|339.06|340.9|339.2|340.76|339.06|19
1730665210000|2024-11-03 20:20:10|340.78|339.08|341.03|339.33|341.03|339.33|340.76|339.06|12
1730665220000|2024-11-03 20:20:20|340.98|339.28|340.95|339.25|340.99|339.29|340.95|339.25|8
1730665230000|2024-11-03 20:20:30|340.9|339.2|340.97|339.27|340.97|339.27|340.88|339.18|10
1730665240000|2024-11-03 20:20:40|340.99|339.29|341|339.3|341|339.3|340.97|339.27|13
1730665250000|2024-11-03 20:20:50|341.01|339.31|341.04|339.34|341.04|339.34|341.01|339.31|4
1730665260000|2024-11-03 20:21:00|341.02|339.32|341.02|339.32|341.02|339.32|341.02|339.32|1
1730665270000|2024-11-03 20:21:10|341.03|339.33|341.15|339.45|341.18|339.48|341.03|339.33|12
1730665280000|2024-11-03 20:21:20|341.16|339.46|341.12|339.42|341.16|339.46|341.11|339.41|4
1730665290000|2024-11-03 20:21:30|341.11|339.41|341.06|339.36|341.11|339.41|341.05|339.35|8
1730665300000|2024-11-03 20:21:40|341.05|339.35|341.01|339.31|341.06|339.36|340.98|339.28|13
1730665310000|2024-11-03 20:21:50|341|339.3|341|339.3|341|339.3|341|339.3|1
1730665320000|2024-11-03 20:22:00|340.99|339.29|340.95|339.25|341|339.3|340.95|339.25|6
1730665330000|2024-11-03 20:22:10|340.96|339.26|340.97|339.27|341.02|339.32|340.95|339.25|10
1730665340000|2024-11-03 20:22:20|340.95|339.25|340.95|339.25|340.96|339.26|340.94|339.24|7
1730665350000|2024-11-03 20:22:30|340.94|339.24|340.97|339.27|340.97|339.27|340.93|339.23|13
1730665360000|2024-11-03 20:22:40|340.96|339.26|340.93|339.23|340.96|339.26|340.93|339.23|4
1730665370000|2024-11-03 20:22:50|340.95|339.25|340.98|339.28|340.98|339.28|340.95|339.25|2
1730665380000|2024-11-03 20:23:00|340.97|339.27|340.85|339.15|340.97|339.27|340.83|339.13|12
1730665390000|2024-11-03 20:23:10|340.86|339.16|340.93|339.23|340.94|339.24|340.85|339.15|7
1730665400000|2024-11-03 20:23:20|340.95|339.25|340.95|339.25|340.98|339.28|340.95|339.25|9
1730665410000|2024-11-03 20:23:30|340.96|339.26|340.99|339.29|340.99|339.29|340.95|339.25|4
1730665420000|2024-11-03 20:23:40|340.98|339.28|340.97|339.27|340.98|339.28|340.97|339.27|2
1730665430000|2024-11-03 20:23:50|340.98|339.28|341.07|339.37|341.07|339.37|340.97|339.27|8
1730665440000|2024-11-03 20:24:00|341.09|339.39|341.01|339.31|341.09|339.39|341.01|339.31|7
1730665450000|2024-11-03 20:24:10|341|339.3|340.95|339.25|341.02|339.32|340.95|339.25|15
1730665460000|2024-11-03 20:24:20|340.94|339.24|340.93|339.23|340.94|339.24|340.93|339.23|2
1730665470000|2024-11-03 20:24:30|340.94|339.24|340.94|339.24|340.96|339.26|340.94|339.24|4
1730665480000|2024-11-03 20:24:40|340.95|339.25|340.96|339.26|340.97|339.27|340.95|339.25|5
1730665490000|2024-11-03 20:24:50|340.95|339.25|340.97|339.27|340.99|339.29|340.95|339.25|5
1730665500000|2024-11-03 20:25:00|340.92|339.22|340.74|339.04|340.94|339.24|340.74|339.04|21
1730665510000|2024-11-03 20:25:10|340.73|339.03|340.76|339.06|340.77|339.07|340.72|339.02|11
1730665520000|2024-11-03 20:25:20|340.77|339.07|340.77|339.07|340.78|339.08|340.75|339.05|6
1730665530000|2024-11-03 20:25:30|340.76|339.06|340.83|339.13|340.84|339.14|340.75|339.05|10
1730665540000|2024-11-03 20:25:40|340.82|339.12|341.05|339.35|341.07|339.37|340.82|339.12|15
1730665550000|2024-11-03 20:25:50|341.07|339.37|341.06|339.36|341.08|339.38|341.06|339.36|6
1730665560000|2024-11-03 20:26:00|341.05|339.35|341.11|339.41|341.14|339.44|341.05|339.35|9
1730665570000|2024-11-03 20:26:10|341.12|339.42|341.09|339.39|341.12|339.42|341.09|339.39|7
1730665580000|2024-11-03 20:26:20|341.05|339.35|341.09|339.39|341.09|339.39|341.04|339.34|14
1730665590000|2024-11-03 20:26:30|341.11|339.41|341.31|339.61|341.31|339.61|341.11|339.41|11
1730665600000|2024-11-03 20:26:40|341.29|339.59|341.28|339.58|341.29|339.59|341.28|339.58|2
1730665610000|2024-11-03 20:26:50|341.29|339.59|341.38|339.68|341.38|339.68|341.29|339.59|4
1730665620000|2024-11-03 20:27:00|341.36|339.66|341.35|339.65|341.37|339.67|341.35|339.65|6
1730665630000|2024-11-03 20:27:10|341.34|339.64|341.29|339.59|341.34|339.64|341.29|339.59|3
1730665640000|2024-11-03 20:27:20|341.3|339.6|341.34|339.64|341.34|339.64|341.3|339.6|5
1730665650000|2024-11-03 20:27:30|341.33|339.63|341.44|339.74|341.44|339.74|341.33|339.63|7
1730665660000|2024-11-03 20:27:40|341.43|339.73|341.42|339.72|341.43|339.73|341.42|339.72|2
1730665670000|2024-11-03 20:27:50|341.43|339.73|341.44|339.74|341.45|339.75|341.43|339.73|4
1730665680000|2024-11-03 20:28:00|341.45|339.75|341.46|339.76|341.46|339.76|341.42|339.72|13
1730665690000|2024-11-03 20:28:10|341.45|339.75|341.47|339.77|341.47|339.77|341.44|339.74|5
1730665700000|2024-11-03 20:28:20|341.46|339.76|341.43|339.73|341.5|339.8|341.43|339.73|9
1730665710000|2024-11-03 20:28:30|341.48|339.78|341.57|339.87|341.57|339.87|341.48|339.78|7
1730665720000|2024-11-03 20:28:40|341.59|339.89|341.6|339.9|341.6|339.9|341.59|339.89|2
1730665730000|2024-11-03 20:28:50|341.58|339.88|341.58|339.88|341.58|339.88|341.58|339.88|1
1730665740000|2024-11-03 20:29:00|341.56|339.86|341.5|339.8|341.57|339.87|341.5|339.8|7
1730665750000|2024-11-03 20:29:10|341.47|339.77|341.47|339.77|341.47|339.77|341.47|339.77|1
1730665760000|2024-11-03 20:29:20|341.48|339.78|341.48|339.78|341.48|339.78|341.48|339.78|1
1730665780000|2024-11-03 20:29:40|341.47|339.77|341.42|339.72|341.47|339.77|341.42|339.72|4
1730665790000|2024-11-03 20:29:50|341.41|339.71|341.43|339.73|341.43|339.73|341.41|339.71|2
1730665800000|2024-11-03 20:30:00|341.41|339.71|341.43|339.73|341.43|339.73|341.4|339.7|4
1730665810000|2024-11-03 20:30:10|341.42|339.72|341.42|339.72|341.42|339.72|341.42|339.72|1
1730665820000|2024-11-03 20:30:20|341.43|339.73|341.43|339.73|341.43|339.73|341.43|339.73|1
1730665830000|2024-11-03 20:30:30|341.41|339.71|341.34|339.64|341.41|339.71|341.31|339.61|7
1730665840000|2024-11-03 20:30:40|341.36|339.66|341.34|339.64|341.37|339.67|341.34|339.64|8
1730665850000|2024-11-03 20:30:50|341.35|339.65|341.33|339.63|341.35|339.65|341.33|339.63|6
1730665860000|2024-11-03 20:31:00|341.35|339.65|341.37|339.67|341.37|339.67|341.35|339.65|3
1730665870000|2024-11-03 20:31:10|341.33|339.63|341.33|339.63|341.33|339.63|341.32|339.62|9
1730665880000|2024-11-03 20:31:20|341.32|339.62|341.32|339.62|341.32|339.62|341.31|339.61|7
1730665890000|2024-11-03 20:31:30|341.33|339.63|341.33|339.63|341.33|339.63|341.32|339.62|3
1730665910000|2024-11-03 20:31:50|341.32|339.62|341.33|339.63|341.33|339.63|341.32|339.62|8
1730665920000|2024-11-03 20:32:00|341.37|339.67|341.37|339.67|341.37|339.67|341.37|339.67|1
1730665930000|2024-11-03 20:32:10|341.48|339.78|341.63|339.93|341.65|339.95|341.48|339.78|12
1730665940000|2024-11-03 20:32:20|341.64|339.94|341.73|340.03|341.78|340.08|341.64|339.94|13
1730665950000|2024-11-03 20:32:30|341.72|340.02|341.88|340.18|341.88|340.18|341.71|340.01|10
1730665960000|2024-11-03 20:32:40|341.87|340.17|341.82|340.12|341.87|340.17|341.82|340.12|13
1730665970000|2024-11-03 20:32:50|341.81|340.11|341.85|340.15|341.85|340.15|341.8|340.1|4
1730665980000|2024-11-03 20:33:00|341.83|340.13|341.73|340.03|341.85|340.15|341.72|340.02|19
1730665990000|2024-11-03 20:33:10|341.72|340.02|341.76|340.06|341.76|340.06|341.71|340.01|5
1730666000000|2024-11-03 20:33:20|341.75|340.05|342.05|340.35|342.05|340.35|341.75|340.05|16
1730666010000|2024-11-03 20:33:30|342.02|340.32|342.01|340.31|342.02|340.32|341.97|340.27|8
1730666020000|2024-11-03 20:33:40|342.02|340.32|342.1|340.4|342.12|340.42|342.02|340.32|12
1730666030000|2024-11-03 20:33:50|342.11|340.41|342.1|340.4|342.11|340.41|342.1|340.4|2
1730666040000|2024-11-03 20:34:00|342.11|340.41|342.13|340.43|342.14|340.44|342.1|340.4|8
1730666050000|2024-11-03 20:34:10|342.14|340.44|342.11|340.41|342.16|340.46|342.09|340.39|9
1730666060000|2024-11-03 20:34:20|342.1|340.4|342.15|340.45|342.15|340.45|342.1|340.4|5
1730666070000|2024-11-03 20:34:30|342.16|340.46|342.41|340.71|342.46|340.76|342.16|340.46|15
1730666080000|2024-11-03 20:34:40|342.4|340.7|342.33|340.63|342.4|340.7|342.33|340.63|13
1730666090000|2024-11-03 20:34:50|342.32|340.62|342.27|340.57|342.32|340.62|342.27|340.57|4
1730666100000|2024-11-03 20:35:00|342.26|340.56|342.42|340.72|342.44|340.74|342.26|340.56|15
1730666110000|2024-11-03 20:35:10|342.43|340.73|342.51|340.81|342.51|340.81|342.4|340.7|8
1730666120000|2024-11-03 20:35:20|342.54|340.84|342.87|341.17|342.87|341.17|342.53|340.83|19
1730666130000|2024-11-03 20:35:30|342.88|341.18|343.1|341.4|343.16|341.46|342.82|341.12|28
1730666140000|2024-11-03 20:35:40|343.11|341.41|342.89|341.19|343.12|341.42|342.89|341.19|26
1730666150000|2024-11-03 20:35:50|342.9|341.2|342.86|341.16|342.91|341.21|342.78|341.08|23
1730666160000|2024-11-03 20:36:00|342.87|341.17|343.04|341.34|343.04|341.34|342.83|341.13|15
1730666170000|2024-11-03 20:36:10|343.05|341.35|342.95|341.25|343.05|341.35|342.94|341.24|15
1730666180000|2024-11-03 20:36:20|342.84|341.14|342.56|340.86|342.84|341.14|342.47|340.77|22
1730666190000|2024-11-03 20:36:30|342.65|340.95|342.83|341.13|342.83|341.13|342.61|340.91|20
1730666200000|2024-11-03 20:36:40|342.81|341.11|342.64|340.94|342.81|341.11|342.62|340.92|15
1730666210000|2024-11-03 20:36:50|342.62|340.92|342.57|340.87|342.62|340.92|342.52|340.82|15
1730666220000|2024-11-03 20:37:00|342.58|340.88|342.69|340.99|342.79|341.09|342.58|340.88|20
1730666230000|2024-11-03 20:37:10|342.7|341|342.83|341.13|342.84|341.14|342.7|341|17
1730666240000|2024-11-03 20:37:20|342.82|341.12|342.81|341.11|342.94|341.24|342.8|341.1|19
1730666250000|2024-11-03 20:37:30|342.8|341.1|342.36|340.66|342.81|341.11|342.35|340.65|16
1730666260000|2024-11-03 20:37:40|342.35|340.65|342.27|340.57|342.35|340.65|342.27|340.57|11
1730666270000|2024-11-03 20:37:50|342.26|340.56|342.22|340.52|342.26|340.56|341.95|340.25|24
1730666280000|2024-11-03 20:38:00|342.26|340.56|342.28|340.58|342.31|340.61|342.23|340.53|21
1730666290000|2024-11-03 20:38:10|342.29|340.59|342.36|340.66|342.4|340.7|342.28|340.58|17
1730666300000|2024-11-03 20:38:20|342.35|340.65|342.23|340.53|342.36|340.66|342.23|340.53|17
1730666310000|2024-11-03 20:38:30|342.22|340.52|342.17|340.47|342.24|340.54|342.14|340.44|15
1730666320000|2024-11-03 20:38:40|342.13|340.43|343.65|338.95|343.69|340.44|342.13|338.93|13
1730666330000|2024-11-03 20:38:50|343.66|338.96|343.64|338.94|343.7|339|343.62|338.92|14
1730666340000|2024-11-03 20:39:00|343.63|338.93|343.68|338.98|343.71|339.01|343.51|338.81|16
1730666350000|2024-11-03 20:39:10|343.7|339|343.67|338.97|343.7|339|343.67|338.97|11
1730666360000|2024-11-03 20:39:20|343.64|338.94|343.77|339.07|343.77|339.07|343.64|338.94|11
1730666370000|2024-11-03 20:39:30|343.76|339.06|343.8|339.1|343.81|339.11|343.73|339.03|10
1730666380000|2024-11-03 20:39:40|343.79|339.09|343.73|339.03|343.79|339.09|343.73|339.03|16
1730666390000|2024-11-03 20:39:50|343.72|339.02|343.76|339.06|343.78|339.08|343.72|339.02|8
1730666400000|2024-11-03 20:40:00|343.77|339.07|343.89|339.19|343.99|339.29|343.76|339.06|16
1730666410000|2024-11-03 20:40:10|343.91|339.21|343.84|339.14|343.91|339.21|343.82|339.12|21
1730666420000|2024-11-03 20:40:20|343.83|339.13|343.71|339.01|343.83|339.13|343.69|338.99|18
1730666430000|2024-11-03 20:40:30|343.7|339|343.85|339.15|343.87|339.17|343.7|339|16
1730666440000|2024-11-03 20:40:40|343.84|339.14|343.83|339.13|343.88|339.18|343.83|339.13|13
1730666450000|2024-11-03 20:40:50|343.82|339.12|343.76|339.06|343.82|339.12|343.76|339.06|9
1730666460000|2024-11-03 20:41:00|343.77|339.07|343.68|338.98|343.82|339.12|343.63|338.93|14
1730666470000|2024-11-03 20:41:10|343.71|339.01|343.65|338.95|343.71|339.01|343.63|338.93|15
1730666480000|2024-11-03 20:41:20|343.66|338.96|343.76|339.06|343.81|339.11|343.66|338.96|14
1730666490000|2024-11-03 20:41:30|343.77|339.07|343.76|339.06|343.77|339.07|343.75|339.05|5
1730666500000|2024-11-03 20:41:40|343.74|339.04|343.67|338.97|343.76|339.06|343.67|338.97|9
1730666510000|2024-11-03 20:41:50|343.68|338.98|343.76|339.06|343.77|339.07|343.67|338.97|12
1730666520000|2024-11-03 20:42:00|343.75|339.05|343.74|339.04|343.8|339.1|343.74|339.04|9
1730666530000|2024-11-03 20:42:10|343.73|339.03|343.78|339.08|343.78|339.08|343.72|339.02|6
1730666540000|2024-11-03 20:42:20|343.77|339.07|343.6|338.9|343.77|339.07|343.59|338.89|15
1730666550000|2024-11-03 20:42:30|343.57|338.87|343.72|339.02|343.74|339.04|343.57|338.87|18
1730666560000|2024-11-03 20:42:40|343.71|339.01|343.68|338.98|343.72|339.02|343.68|338.98|13
1730666570000|2024-11-03 20:42:50|343.69|338.99|343.69|338.99|343.7|339|343.67|338.97|10
1730666580000|2024-11-03 20:43:00|343.68|338.98|343.66|338.96|343.68|338.98|343.61|338.91|13
1730666590000|2024-11-03 20:43:10|343.65|338.95|343.62|338.92|343.65|338.95|343.62|338.92|4
1730666600000|2024-11-03 20:43:20|343.61|338.91|343.64|338.94|343.65|338.95|343.59|338.89|8
1730666610000|2024-11-03 20:43:30|343.68|338.98|343.65|338.95|343.7|339|343.65|338.95|10
1730666620000|2024-11-03 20:43:40|343.66|338.96|343.7|339|343.7|339|343.66|338.96|4
1730666630000|2024-11-03 20:43:50|343.73|339.03|343.71|339.01|343.73|339.03|343.7|339|3
1730666640000|2024-11-03 20:44:00|343.7|339|343.7|339|343.7|339|343.7|339|1
1730666650000|2024-11-03 20:44:10|343.71|339.01|343.71|339.01|343.71|339.01|343.71|339.01|1
1730666660000|2024-11-03 20:44:20|343.72|339.02|343.71|339.01|343.74|339.04|343.71|339.01|4
1730666670000|2024-11-03 20:44:30|343.72|339.02|343.72|339.02|343.74|339.04|343.71|339.01|5
1730666690000|2024-11-03 20:44:50|343.7|339|343.61|338.91|343.7|339|343.61|338.91|15
1730666700000|2024-11-03 20:45:00|343.44|338.74|343.51|338.81|343.52|338.82|343.41|338.71|16
1730666710000|2024-11-03 20:45:10|343.5|338.8|343.67|338.97|343.68|338.98|343.5|338.8|12
1730666720000|2024-11-03 20:45:20|343.68|338.98|343.7|339|343.7|339|343.65|338.95|9
1730666740000|2024-11-03 20:45:40|343.68|338.98|343.7|339|343.7|339|343.68|338.98|3
1730666750000|2024-11-03 20:45:50|343.71|339.01|343.73|339.03|343.73|339.03|343.71|339.01|3
1730666760000|2024-11-03 20:46:00|343.76|339.06|343.95|339.25|343.95|339.25|343.76|339.06|15
1730666770000|2024-11-03 20:46:10|343.96|339.26|343.89|339.19|343.96|339.26|343.86|339.16|17
1730666780000|2024-11-03 20:46:20|343.87|339.17|343.89|339.19|343.91|339.21|343.84|339.14|18
1730666790000|2024-11-03 20:46:30|343.88|339.18|343.85|339.15|343.88|339.18|343.85|339.15|6
1730666800000|2024-11-03 20:46:40|343.87|339.17|343.95|339.25|343.95|339.25|343.87|339.17|3
1730666810000|2024-11-03 20:46:50|343.88|339.18|343.79|339.09|343.88|339.18|343.79|339.09|9
1730666820000|2024-11-03 20:47:00|343.85|339.15|343.89|339.19|343.92|339.22|343.85|339.15|15
1730666830000|2024-11-03 20:47:10|343.88|339.18|343.93|339.23|343.93|339.23|343.88|339.18|13
1730666840000|2024-11-03 20:47:20|343.92|339.22|343.9|339.2|343.93|339.23|343.9|339.2|12
1730666850000|2024-11-03 20:47:30|343.89|339.19|343.95|339.25|343.95|339.25|343.89|339.19|8
1730666860000|2024-11-03 20:47:40|343.96|339.26|344.01|339.31|344.01|339.31|343.96|339.26|4
1730666870000|2024-11-03 20:47:50|343.99|339.29|344.03|339.33|344.05|339.35|343.98|339.28|11
1730666880000|2024-11-03 20:48:00|344.04|339.34|343.98|339.28|344.04|339.34|343.97|339.27|9
1730666890000|2024-11-03 20:48:10|343.99|339.29|344|339.3|344.03|339.33|343.99|339.29|7
1730666900000|2024-11-03 20:48:20|343.99|339.29|344.09|339.39|344.1|339.4|343.94|339.24|15
1730666910000|2024-11-03 20:48:30|344.1|339.4|344.1|339.4|344.13|339.43|344.1|339.4|10
1730666920000|2024-11-03 20:48:40|344.09|339.39|344.18|339.48|344.18|339.48|344.08|339.38|9
1730666930000|2024-11-03 20:48:50|344.19|339.49|344.19|339.49|344.19|339.49|344.19|339.49|1
1730666940000|2024-11-03 20:49:00|344.16|339.46|344.15|339.45|344.16|339.46|344.14|339.44|4
1730666950000|2024-11-03 20:49:10|344.14|339.44|344.1|339.4|344.14|339.44|344.1|339.4|10
1730666960000|2024-11-03 20:49:20|344.09|339.39|344.05|339.35|344.1|339.4|344.03|339.33|17
1730666970000|2024-11-03 20:49:30|344.06|339.36|344.04|339.34|344.07|339.37|344.03|339.33|8
1730666980000|2024-11-03 20:49:40|343.98|339.28|343.97|339.27|344|339.3|343.96|339.26|11
1730666990000|2024-11-03 20:49:50|343.99|339.29|344.1|339.4|344.11|339.41|343.99|339.29|12
1730667000000|2024-11-03 20:50:00|344.11|339.41|344.08|339.38|344.14|339.44|344.08|339.38|14
1730667010000|2024-11-03 20:50:10|344.07|339.37|344.1|339.4|344.12|339.42|344.07|339.37|7
1730667020000|2024-11-03 20:50:20|344.09|339.39|343.95|339.25|344.09|339.39|343.92|339.22|12
1730667030000|2024-11-03 20:50:30|343.97|339.27|343.96|339.26|344|339.3|343.95|339.25|17
1730667040000|2024-11-03 20:50:40|343.97|339.27|343.88|339.18|343.99|339.29|343.87|339.17|16
1730667050000|2024-11-03 20:50:50|343.89|339.19|343.81|339.11|343.9|339.2|343.81|339.11|12
1730667060000|2024-11-03 20:51:00|343.82|339.12|343.88|339.18|343.93|339.23|343.82|339.12|9
1730667070000|2024-11-03 20:51:10|343.87|339.17|343.86|339.16|343.87|339.17|343.86|339.16|2
1730667080000|2024-11-03 20:51:20|343.83|339.13|343.95|339.25|343.95|339.25|343.82|339.12|12
1730667090000|2024-11-03 20:51:30|343.96|339.26|343.97|339.27|343.97|339.27|343.96|339.26|2
1730667100000|2024-11-03 20:51:40|344|339.3|344.16|339.46|344.16|339.46|343.98|339.28|8
1730667110000|2024-11-03 20:51:50|344.18|339.48|344.19|339.49|344.19|339.49|344.16|339.46|4
1730667120000|2024-11-03 20:52:00|344.21|339.51|344.28|339.58|344.28|339.58|344.19|339.49|7
1730667130000|2024-11-03 20:52:10|344.24|339.54|344.26|339.56|344.34|339.64|344.24|339.54|15
1730667140000|2024-11-03 20:52:20|344.25|339.55|344.19|339.49|344.25|339.55|344.19|339.49|13
1730667150000|2024-11-03 20:52:30|344.18|339.48|344.08|339.38|344.19|339.49|344.07|339.37|10
1730667160000|2024-11-03 20:52:40|344.07|339.37|343.95|339.25|344.07|339.37|343.95|339.25|12
1730667170000|2024-11-03 20:52:50|343.94|339.24|343.98|339.28|343.98|339.28|343.94|339.24|5
1730667180000|2024-11-03 20:53:00|343.97|339.27|344.1|339.4|344.13|339.43|343.97|339.27|6
1730667190000|2024-11-03 20:53:10|344.09|339.39|344.12|339.42|344.15|339.45|344.09|339.39|12
1730667200000|2024-11-03 20:53:20|344.11|339.41|344.15|339.45|344.15|339.45|344.11|339.41|7
1730667220000|2024-11-03 20:53:40|344.14|339.44|344.11|339.41|344.15|339.45|344.09|339.39|7
1730667230000|2024-11-03 20:53:50|344.12|339.42|344.13|339.43|344.13|339.43|344.06|339.36|16
1730667240000|2024-11-03 20:54:00|344.12|339.42|344.15|339.45|344.15|339.45|344.12|339.42|9
1730667250000|2024-11-03 20:54:10|344.16|339.46|344.19|339.49|344.19|339.49|344.16|339.46|6
1730667260000|2024-11-03 20:54:20|344.18|339.48|344.19|339.49|344.2|339.5|344.18|339.48|6
1730667270000|2024-11-03 20:54:30|344.18|339.48|344.16|339.46|344.19|339.49|344.15|339.45|12
1730667280000|2024-11-03 20:54:40|344.15|339.45|344.15|339.45|344.15|339.45|344.15|339.45|1
1730667320000|2024-11-03 20:55:20|344.1|339.4|344.07|339.37|344.1|339.4|344.03|339.33|17
1730667330000|2024-11-03 20:55:30|344.06|339.36|344.06|339.36|344.08|339.38|344.05|339.35|12
1730667340000|2024-11-03 20:55:40|344.05|339.35|344.04|339.34|344.05|339.35|344.03|339.33|8
1730667350000|2024-11-03 20:55:50|344.05|339.35|344.06|339.36|344.08|339.38|344.04|339.34|10
1730667360000|2024-11-03 20:56:00|344.07|339.37|344.07|339.37|344.07|339.37|344.05|339.35|9
1730667370000|2024-11-03 20:56:10|344.06|339.36|344.06|339.36|344.06|339.36|344.03|339.33|8
1730667380000|2024-11-03 20:56:20|344.05|339.35|344.05|339.35|344.06|339.36|344.05|339.35|3
1730667390000|2024-11-03 20:56:30|344.04|339.34|343.9|339.2|344.05|339.35|343.9|339.2|8
1730667400000|2024-11-03 20:56:40|343.89|339.19|343.75|339.05|343.89|339.19|343.73|339.03|14
1730667410000|2024-11-03 20:56:50|343.76|339.06|343.76|339.06|343.76|339.06|343.74|339.04|7
1730667420000|2024-11-03 20:57:00|343.77|339.07|343.76|339.06|343.77|339.07|343.76|339.06|2
1730667430000|2024-11-03 20:57:10|343.77|339.07|343.76|339.06|343.78|339.08|343.76|339.06|3
1730667440000|2024-11-03 20:57:20|343.77|339.07|343.79|339.09|343.79|339.09|343.77|339.07|3
1730667450000|2024-11-03 20:57:30|343.8|339.1|343.76|339.06|343.8|339.1|343.76|339.06|2
1730667460000|2024-11-03 20:57:40|343.77|339.07|343.78|339.08|343.78|339.08|343.77|339.07|2
1730667470000|2024-11-03 20:57:50|343.79|339.09|343.79|339.09|343.79|339.09|343.79|339.09|1
1730667480000|2024-11-03 20:58:00|343.8|339.1|343.77|339.07|343.8|339.1|343.76|339.06|4
1730667490000|2024-11-03 20:58:10|343.76|339.06|343.91|339.21|343.91|339.21|343.76|339.06|8
1730667500000|2024-11-03 20:58:20|343.9|339.2|343.89|339.19|343.91|339.21|343.89|339.19|4
1730667520000|2024-11-03 20:58:40|343.87|339.17|343.87|339.17|343.87|339.17|343.85|339.15|4
1730667530000|2024-11-03 20:58:50|343.88|339.18|343.87|339.17|343.89|339.19|343.87|339.17|8
1730667540000|2024-11-03 20:59:00|343.88|339.18|343.87|339.17|343.89|339.19|343.87|339.17|5
1730667550000|2024-11-03 20:59:10|343.9|339.2|343.97|339.27|343.97|339.27|343.9|339.2|5
1730667560000|2024-11-03 20:59:20|343.98|339.28|343.99|339.29|343.99|339.29|343.98|339.28|2
1730667570000|2024-11-03 20:59:30|344.02|339.32|344.15|339.45|344.15|339.45|344.02|339.32|5
1730667580000|2024-11-03 20:59:40|344.13|339.43|344.11|339.41|344.13|339.43|344.08|339.38|6
1730667590000|2024-11-03 20:59:50|344.1|339.4|344.1|339.4|344.11|339.41|344.09|339.39|10
1730667600000|2024-11-03 21:00:00|344.11|339.41|344.12|339.42|344.13|339.43|344.1|339.4|15
1730667610000|2024-11-03 21:00:10|344.13|339.43|344|339.3|344.15|339.45|343.99|339.29|19
1730667620000|2024-11-03 21:00:20|343.97|339.27|344.11|339.41|344.14|339.44|343.96|339.26|17
1730667630000|2024-11-03 21:00:30|344.1|339.4|344.35|339.65|344.35|339.65|344.06|339.36|8
1730667640000|2024-11-03 21:00:40|344.34|339.64|344.3|339.6|344.36|339.66|344.3|339.6|11
1730667650000|2024-11-03 21:00:50|344.29|339.59|344.28|339.58|344.33|339.63|344.27|339.57|7
1730667660000|2024-11-03 21:01:00|344.29|339.59|344.57|339.87|344.57|339.87|344.29|339.59|10
1730667670000|2024-11-03 21:01:10|344.54|339.84|344.57|339.87|344.59|339.89|344.54|339.84|12
1730667680000|2024-11-03 21:01:20|344.58|339.88|344.65|339.95|344.65|339.95|344.58|339.88|8
1730667690000|2024-11-03 21:01:30|344.66|339.96|344.62|339.92|344.67|339.97|344.6|339.9|4
1730667700000|2024-11-03 21:01:40|344.63|339.93|344.65|339.95|344.65|339.95|344.63|339.93|3
1730667710000|2024-11-03 21:01:50|344.66|339.96|344.63|339.93|344.67|339.97|344.6|339.9|8
1730667720000|2024-11-03 21:02:00|344.64|339.94|344.78|340.08|344.79|340.09|344.64|339.94|5
1730667730000|2024-11-03 21:02:10|344.79|340.09|344.76|340.06|344.79|340.09|344.75|340.05|15
1730667740000|2024-11-03 21:02:20|344.75|340.05|344.74|340.04|344.76|340.06|344.73|340.03|16
1730667750000|2024-11-03 21:02:30|344.76|340.06|344.83|340.13|344.83|340.13|344.75|340.05|15
1730667760000|2024-11-03 21:02:40|344.84|340.14|344.89|340.19|344.91|340.21|344.84|340.14|10
1730667770000|2024-11-03 21:02:50|344.9|340.2|344.87|340.17|344.92|340.22|344.85|340.15|10
1730667780000|2024-11-03 21:03:00|344.85|340.15|344.84|340.14|344.86|340.16|344.83|340.13|5
1730667790000|2024-11-03 21:03:10|344.83|340.13|344.99|340.29|344.99|340.29|344.83|340.13|6
1730667800000|2024-11-03 21:03:20|345|340.3|345.05|340.35|345.05|340.35|345|340.3|7
1730667810000|2024-11-03 21:03:30|345.08|340.38|345.08|340.38|345.1|340.4|345.06|340.36|7
1730667820000|2024-11-03 21:03:40|345.02|340.32|345|340.3|345.06|340.36|345|340.3|7
1730667830000|2024-11-03 21:03:50|345.01|340.31|345.04|340.34|345.04|340.34|345.01|340.31|6
1730667840000|2024-11-03 21:04:00|345.05|340.35|345.07|340.37|345.07|340.37|345.05|340.35|3
1730667850000|2024-11-03 21:04:10|345.08|340.38|344.98|340.28|345.11|340.41|344.98|340.28|13
1730667860000|2024-11-03 21:04:20|344.97|340.27|345|340.3|345|340.3|344.97|340.27|4
1730667870000|2024-11-03 21:04:30|345.01|340.31|345.06|340.36|345.06|340.36|345.01|340.31|6
1730667880000|2024-11-03 21:04:40|345.07|340.37|345.08|340.38|345.1|340.4|345.07|340.37|5
1730667890000|2024-11-03 21:04:50|345.11|340.41|345.08|340.38|345.11|340.41|345.01|340.31|13
1730667900000|2024-11-03 21:05:00|345.07|340.37|345.01|340.31|345.08|340.38|345|340.3|9
1730667910000|2024-11-03 21:05:10|345.02|340.32|344.67|339.97|345.02|340.32|344.67|339.97|15
1730667920000|2024-11-03 21:05:20|344.66|339.96|344.49|339.79|344.68|339.98|344.49|339.79|16
1730667930000|2024-11-03 21:05:30|344.48|339.78|344.52|339.82|344.55|339.85|344.42|339.72|13
1730667940000|2024-11-03 21:05:40|344.53|339.83|344.57|339.87|344.57|339.87|344.49|339.79|16
1730667950000|2024-11-03 21:05:50|344.58|339.88|344.6|339.9|344.62|339.92|344.57|339.87|12
1730667960000|2024-11-03 21:06:00|344.61|339.91|344.98|340.28|344.98|340.28|344.61|339.91|12
1730667980000|2024-11-03 21:06:20|344.99|340.29|345.05|340.35|345.07|340.37|344.99|340.29|10
1730667990000|2024-11-03 21:06:30|345.03|340.33|345.03|340.33|345.06|340.36|345|340.3|8
1730668000000|2024-11-03 21:06:40|345.04|340.34|345.06|340.36|345.08|340.38|345.04|340.34|7
1730668010000|2024-11-03 21:06:50|345.07|340.37|345|340.3|345.08|340.38|345|340.3|3
1730668040000|2024-11-03 21:07:20|344.98|340.28|344.95|340.25|344.98|340.28|344.95|340.25|3
1730668050000|2024-11-03 21:07:30|344.97|340.27|344.94|340.24|344.98|340.28|344.94|340.24|4
1730668060000|2024-11-03 21:07:40|344.93|340.23|344.94|340.24|344.94|340.24|344.93|340.23|2
1730668070000|2024-11-03 21:07:50|344.93|340.23|344.94|340.24|344.94|340.24|344.91|340.21|4
1730668080000|2024-11-03 21:08:00|344.93|340.23|345|340.3|345|340.3|344.93|340.23|4
1730668090000|2024-11-03 21:08:10|344.98|340.28|344.97|340.27|344.98|340.28|344.96|340.26|4
1730668100000|2024-11-03 21:08:20|344.96|340.26|344.95|340.25|344.97|340.27|344.93|340.23|6
1730668110000|2024-11-03 21:08:30|344.94|340.24|344.86|340.16|344.94|340.24|344.86|340.16|11
1730668120000|2024-11-03 21:08:40|344.79|340.09|344.72|340.02|344.79|340.09|344.7|340|21
1730668130000|2024-11-03 21:08:50|344.71|340.01|344.68|339.98|344.71|340.01|344.68|339.98|9
1730668140000|2024-11-03 21:09:00|344.67|339.97|344.52|339.82|344.67|339.97|344.5|339.8|8
1730668150000|2024-11-03 21:09:10|344.48|339.78|344.44|339.74|344.48|339.78|344.33|339.63|15
1730668160000|2024-11-03 21:09:20|344.45|339.75|344.54|339.84|344.54|339.84|344.45|339.75|14
1730668170000|2024-11-03 21:09:30|344.57|339.87|344.67|339.97|344.68|339.98|344.54|339.84|13
1730668180000|2024-11-03 21:09:40|344.66|339.96|344.41|339.71|344.67|339.97|344.39|339.69|10
1730668190000|2024-11-03 21:09:50|344.4|339.7|344.41|339.71|344.49|339.79|344.4|339.7|13
1730668200000|2024-11-03 21:10:00|344.42|339.72|344.4|339.7|344.43|339.73|344.34|339.64|15
1730668210000|2024-11-03 21:10:10|344.42|339.72|344.57|339.87|344.63|339.93|344.42|339.72|15
1730668220000|2024-11-03 21:10:20|344.56|339.86|344.72|340.02|344.77|340.07|344.56|339.86|17
1730668230000|2024-11-03 21:10:30|344.71|340.01|344.72|340.02|344.74|340.04|344.7|340|6
1730668240000|2024-11-03 21:10:40|344.73|340.03|344.83|340.13|344.83|340.13|344.71|340.01|12
1730668250000|2024-11-03 21:10:50|344.82|340.12|344.9|340.2|344.92|340.22|344.79|340.09|13
1730668260000|2024-11-03 21:11:00|344.91|340.21|345|340.3|345|340.3|344.91|340.21|8
1730668270000|2024-11-03 21:11:10|345.01|340.31|345|340.3|345.01|340.31|345|340.3|2
1730668300000|2024-11-03 21:11:40|344.99|340.29|344.96|340.26|344.99|340.29|344.96|340.26|4
1730668310000|2024-11-03 21:11:50|344.95|340.25|345|340.3|345|340.3|344.94|340.24|4
1730668320000|2024-11-03 21:12:00|344.96|340.26|344.84|340.14|344.96|340.26|344.81|340.11|15
1730668330000|2024-11-03 21:12:10|344.83|340.13|344.97|340.27|344.97|340.27|344.82|340.12|12
1730668340000|2024-11-03 21:12:20|344.96|340.26|344.96|340.26|344.97|340.27|344.95|340.25|7
1730668350000|2024-11-03 21:12:30|344.97|340.27|344.96|340.26|345|340.3|344.96|340.26|7
1730668360000|2024-11-03 21:12:40|344.97|340.27|345|340.3|345|340.3|344.94|340.24|10
1730668370000|2024-11-03 21:12:50|345.01|340.31|345.04|340.34|345.04|340.34|345|340.3|4
1730668380000|2024-11-03 21:13:00|345.05|340.35|345.01|340.31|345.05|340.35|345|340.3|4
1730668390000|2024-11-03 21:13:10|345.04|340.34|345.04|340.34|345.06|340.36|345.04|340.34|4
1730668400000|2024-11-03 21:13:20|345|340.3|345|340.3|345|340.3|345|340.3|1
1730668410000|2024-11-03 21:13:30|345.01|340.31|345|340.3|345.02|340.32|345|340.3|4
1730668420000|2024-11-03 21:13:40|345.01|340.31|345|340.3|345.01|340.31|345|340.3|4
1730668430000|2024-11-03 21:13:50|344.99|340.29|344.99|340.29|345|340.3|344.99|340.29|7
1730668440000|2024-11-03 21:14:00|345|340.3|345|340.3|345|340.3|344.99|340.29|9
1730668450000|2024-11-03 21:14:10|344.99|340.29|345|340.3|345|340.3|344.97|340.27|11
1730668470000|2024-11-03 21:14:30|344.99|340.29|344.88|340.18|344.99|340.29|344.88|340.18|7
1730668480000|2024-11-03 21:14:40|344.85|340.15|344.77|340.07|344.85|340.15|344.77|340.07|10
1730668490000|2024-11-03 21:14:50|344.78|340.08|344.76|340.06|344.78|340.08|344.76|340.06|3
1730668500000|2024-11-03 21:15:00|344.75|340.05|344.95|340.25|344.97|340.27|344.75|340.05|20
1730668510000|2024-11-03 21:15:10|344.96|340.26|344.97|340.27|344.99|340.29|344.95|340.25|14
1730668520000|2024-11-03 21:15:20|344.98|340.28|344.97|340.27|344.99|340.29|344.97|340.27|4
1730668530000|2024-11-03 21:15:30|344.98|340.28|345|340.3|345|340.3|344.98|340.28|3
1730668540000|2024-11-03 21:15:40|345.01|340.31|345.05|340.35|345.05|340.35|345.01|340.31|5
1730668550000|2024-11-03 21:15:50|345.06|340.36|345.01|340.31|345.06|340.36|345|340.3|4
1730668560000|2024-11-03 21:16:00|345.04|340.34|345|340.3|345.05|340.35|345|340.3|6
1730668580000|2024-11-03 21:16:20|344.94|340.24|344.95|340.25|344.95|340.25|344.91|340.21|13
1730668590000|2024-11-03 21:16:30|344.94|340.24|345|340.3|345|340.3|344.93|340.23|4
1730668600000|2024-11-03 21:16:40|345.03|340.33|345.03|340.33|345.04|340.34|345.02|340.32|4
1730668610000|2024-11-03 21:16:50|345|340.3|345.02|340.32|345.02|340.32|345|340.3|2
1730668620000|2024-11-03 21:17:00|345.03|340.33|345.02|340.32|345.04|340.34|345.01|340.31|4
1730668630000|2024-11-03 21:17:10|345.03|340.33|345|340.3|345.03|340.33|345|340.3|3
1730668640000|2024-11-03 21:17:20|345.01|340.31|345.05|340.35|345.05|340.35|345.01|340.31|5
1730668650000|2024-11-03 21:17:30|345.06|340.36|345|340.3|345.07|340.37|345|340.3|3
1730668670000|2024-11-03 21:17:50|345.01|340.31|344.95|340.25|345.02|340.32|344.95|340.25|13
1730668680000|2024-11-03 21:18:00|344.96|340.26|344.98|340.28|345|340.3|344.96|340.26|8
1730668690000|2024-11-03 21:18:10|344.97|340.27|345|340.3|345|340.3|344.97|340.27|5
1730668700000|2024-11-03 21:18:20|344.98|340.28|345|340.3|345|340.3|344.96|340.26|11
1730668710000|2024-11-03 21:18:30|345.02|340.32|345.01|340.31|345.02|340.32|345|340.3|3
1730668720000|2024-11-03 21:18:40|345|340.3|345|340.3|345.02|340.32|345|340.3|6
1730668730000|2024-11-03 21:18:50|344.98|340.28|344.98|340.28|344.98|340.28|344.96|340.26|9
1730668740000|2024-11-03 21:19:00|344.99|340.29|344.96|340.26|344.99|340.29|344.96|340.26|8
1730668750000|2024-11-03 21:19:10|344.95|340.25|344.92|340.22|344.96|340.26|344.92|340.22|7
1730668760000|2024-11-03 21:19:20|344.86|340.16|344.97|340.27|344.97|340.27|344.84|340.14|18
1730668770000|2024-11-03 21:19:30|345|340.3|345|340.3|345|340.3|345|340.3|1
1730668780000|2024-11-03 21:19:40|345.01|340.31|345.01|340.31|345.01|340.31|345|340.3|3
1730668790000|2024-11-03 21:19:50|345|340.3|345.02|340.32|345.02|340.32|345|340.3|5
1730668800000|2024-11-03 21:20:00|345.05|340.35|345.34|340.64|345.34|340.64|345.05|340.35|6
1730668810000|2024-11-03 21:20:10|345.31|340.61|345.29|340.59|345.34|340.64|345.22|340.52|17
1730668820000|2024-11-03 21:20:20|345.3|340.6|345.36|340.66|345.36|340.66|345.29|340.59|6
1730668830000|2024-11-03 21:20:30|345.37|340.67|345.22|340.52|345.38|340.68|345.21|340.51|10
1730668840000|2024-11-03 21:20:40|345.21|340.51|345.21|340.51|345.25|340.55|345.2|340.5|14
1730668850000|2024-11-03 21:20:50|345.2|340.5|345.27|340.57|345.28|340.58|345.18|340.48|11
1730668860000|2024-11-03 21:21:00|345.26|340.56|345.24|340.54|345.28|340.58|345.24|340.54|9
1730668870000|2024-11-03 21:21:10|345.25|340.55|345|340.3|345.26|340.56|345|340.3|13
1730668880000|2024-11-03 21:21:20|344.99|340.29|345.09|340.39|345.09|340.39|344.91|340.21|15
1730668890000|2024-11-03 21:21:30|345.08|340.38|345.15|340.45|345.16|340.46|345.08|340.38|8
1730668900000|2024-11-03 21:21:40|345.16|340.46|345.17|340.47|345.17|340.47|345.16|340.46|4
1730668920000|2024-11-03 21:22:00|345.18|340.48|345.33|340.63|345.34|340.64|345.18|340.48|5
1730668930000|2024-11-03 21:22:10|345.32|340.62|345.27|340.57|345.32|340.62|345.26|340.56|15
1730668940000|2024-11-03 21:22:20|345.26|340.56|345.16|340.46|345.27|340.57|345.16|340.46|18
1730668950000|2024-11-03 21:22:30|345.17|340.47|345.24|340.54|345.24|340.54|345.17|340.47|4
1730668960000|2024-11-03 21:22:40|345.23|340.53|345.2|340.5|345.25|340.55|345.2|340.5|10
1730668970000|2024-11-03 21:22:50|345.21|340.51|345.24|340.54|345.25|340.55|345.2|340.5|11
1730668980000|2024-11-03 21:23:00|345.23|340.53|345.24|340.54|345.26|340.56|345.22|340.52|5
1730668990000|2024-11-03 21:23:10|345.23|340.53|345.15|340.45|345.23|340.53|345.15|340.45|6
1730669000000|2024-11-03 21:23:20|345.16|340.46|345.18|340.48|345.19|340.49|345.12|340.42|11
1730669010000|2024-11-03 21:23:30|345.17|340.47|345.13|340.43|345.17|340.47|345.13|340.43|7
1730669020000|2024-11-03 21:23:40|345.12|340.42|345.15|340.45|345.16|340.46|345.1|340.4|7
1730669030000|2024-11-03 21:23:50|345.14|340.44|345.09|340.39|345.14|340.44|345.09|340.39|8
1730669040000|2024-11-03 21:24:00|345.08|340.38|345.01|340.31|345.08|340.38|344.97|340.27|11
1730669050000|2024-11-03 21:24:10|345|340.3|344.97|340.27|345|340.3|344.96|340.26|10
1730669060000|2024-11-03 21:24:20|344.99|340.29|345.23|340.53|345.23|340.53|344.99|340.29|10
1730669070000|2024-11-03 21:24:30|345.24|340.54|345.25|340.55|345.27|340.57|345.24|340.54|5
1730669080000|2024-11-03 21:24:40|345.24|340.54|345.27|340.57|345.27|340.57|345.22|340.52|5
1730669090000|2024-11-03 21:24:50|345.25|340.55|345.43|340.73|345.43|340.73|345.25|340.55|9
1730669100000|2024-11-03 21:25:00|345.59|340.89|345.63|340.93|345.63|340.93|345.59|340.89|3
1730669110000|2024-11-03 21:25:10|345.61|340.91|345.61|340.91|345.61|340.91|345.58|340.88|5
1730669120000|2024-11-03 21:25:20|345.6|340.9|345.62|340.92|345.63|340.93|345.6|340.9|7
1730669130000|2024-11-03 21:25:30|345.63|340.93|345.63|340.93|345.68|340.98|345.63|340.93|14
1730669140000|2024-11-03 21:25:40|345.66|340.96|345.67|340.97|345.67|340.97|345.63|340.93|8
1730669150000|2024-11-03 21:25:50|345.68|340.98|345.69|340.99|345.71|341.01|345.68|340.98|6
1730669160000|2024-11-03 21:26:00|345.72|341.02|345.63|340.93|345.72|341.02|345.63|340.93|12
1730669170000|2024-11-03 21:26:10|345.64|340.94|345.63|340.93|345.68|340.98|345.63|340.93|7
1730669190000|2024-11-03 21:26:30|345.62|340.92|345.61|340.91|345.62|340.92|345.6|340.9|4
1730669200000|2024-11-03 21:26:40|345.6|340.9|345.63|340.93|345.63|340.93|345.6|340.9|5
1730669220000|2024-11-03 21:27:00|345.62|340.92|345.59|340.89|345.62|340.92|345.59|340.89|4
1730669230000|2024-11-03 21:27:10|345.61|340.91|345.63|340.93|345.63|340.93|345.61|340.91|4
1730669240000|2024-11-03 21:27:20|345.64|340.94|345.64|340.94|345.64|340.94|345.64|340.94|1
1730669250000|2024-11-03 21:27:30|345.67|340.97|345.67|340.97|345.68|340.98|345.67|340.97|3
1730669260000|2024-11-03 21:27:40|345.68|340.98|345.69|340.99|345.69|340.99|345.68|340.98|2
1730669270000|2024-11-03 21:27:50|345.7|341|345.69|340.99|345.7|341|345.64|340.94|8
1730669280000|2024-11-03 21:28:00|345.7|341|345.86|341.16|345.86|341.16|345.7|341|7
1730669290000|2024-11-03 21:28:10|345.87|341.17|345.95|341.25|345.95|341.25|345.84|341.14|15
1730669300000|2024-11-03 21:28:20|345.96|341.26|346.04|341.34|346.04|341.34|345.96|341.26|12
1730669310000|2024-11-03 21:28:30|346.22|341.52|346.2|341.5|346.24|341.54|346.2|341.5|8
1730669320000|2024-11-03 21:28:40|346.23|341.53|346.36|341.66|346.36|341.66|346.23|341.53|9
1730669330000|2024-11-03 21:28:50|346.35|341.65|346.36|341.66|346.39|341.69|346.35|341.65|5
1730669340000|2024-11-03 21:29:00|346.35|341.65|346.33|341.63|346.35|341.65|346.33|341.63|3
1730669350000|2024-11-03 21:29:10|346.32|341.62|346.27|341.57|346.33|341.63|346.27|341.57|10
1730669360000|2024-11-03 21:29:20|346.26|341.56|346.3|341.6|346.31|341.61|346.25|341.55|9
1730669370000|2024-11-03 21:29:30|346.29|341.59|346.21|341.51|346.29|341.59|346.21|341.51|12
1730669380000|2024-11-03 21:29:40|346.23|341.53|346.1|341.4|346.23|341.53|346.1|341.4|6
1730669390000|2024-11-03 21:29:50|346.09|341.39|346.09|341.39|346.13|341.43|346.09|341.39|18
1730669400000|2024-11-03 21:30:00|346.08|341.38|346.04|341.34|346.09|341.39|346.04|341.34|9
1730669410000|2024-11-03 21:30:10|346.08|341.38|346.13|341.43|346.17|341.47|346.08|341.38|7
1730669420000|2024-11-03 21:30:20|346.12|341.42|346.08|341.38|346.13|341.43|346.08|341.38|9
1730669430000|2024-11-03 21:30:30|346.1|341.4|346.06|341.36|346.1|341.4|346.06|341.36|9
1730669440000|2024-11-03 21:30:40|346.05|341.35|346.1|341.4|346.11|341.41|346.03|341.33|8
1730669450000|2024-11-03 21:30:50|346.09|341.39|346.07|341.37|346.09|341.39|346.05|341.35|9
1730669460000|2024-11-03 21:31:00|346.06|341.36|346.01|341.31|346.06|341.36|346.01|341.31|10
1730669470000|2024-11-03 21:31:10|346.02|341.32|346.06|341.36|346.09|341.39|345.92|341.22|10
1730669480000|2024-11-03 21:31:20|346.05|341.35|346.01|341.31|346.05|341.35|346|341.3|13
1730669490000|2024-11-03 21:31:30|346|341.3|345.94|341.24|346.02|341.32|345.94|341.24|11
1730669500000|2024-11-03 21:31:40|345.93|341.23|345.85|341.15|345.94|341.24|345.85|341.15|18
1730669510000|2024-11-03 21:31:50|345.84|341.14|345.59|340.89|345.85|341.15|345.58|340.88|17
1730669520000|2024-11-03 21:32:00|345.58|340.88|345.46|340.76|345.58|340.88|345.46|340.76|17
1730669530000|2024-11-03 21:32:10|345.45|340.75|345.44|340.74|345.47|340.77|345.44|340.74|6
1730669540000|2024-11-03 21:32:20|345.43|340.73|345.31|340.61|345.43|340.73|345.31|340.61|10
1730669550000|2024-11-03 21:32:30|345.32|340.62|345.41|340.71|345.41|340.71|345.32|340.62|5
1730669560000|2024-11-03 21:32:40|345.4|340.7|345.17|340.47|345.4|340.7|345.16|340.46|16
1730669570000|2024-11-03 21:32:50|345.02|340.32|344.8|340.1|345.02|340.32|344.75|340.05|20
1730669580000|2024-11-03 21:33:00|344.81|340.11|344.83|340.13|344.86|340.16|344.76|340.06|18
1730669590000|2024-11-03 21:33:10|344.82|340.12|344.81|340.11|344.82|340.12|344.54|339.84|26
1730669600000|2024-11-03 21:33:20|344.82|340.12|344.8|340.1|344.87|340.17|344.8|340.1|17
1730669610000|2024-11-03 21:33:30|344.78|340.08|344.78|340.08|344.82|340.12|344.76|340.06|15
1730669620000|2024-11-03 21:33:40|344.79|340.09|344.84|340.14|344.85|340.15|344.79|340.09|11
1730669630000|2024-11-03 21:33:50|344.85|340.15|345.25|340.55|345.26|340.56|344.85|340.15|24
1730669640000|2024-11-03 21:34:00|345.24|340.54|345.18|340.48|345.24|340.54|345.18|340.48|7
1730669650000|2024-11-03 21:34:10|345.19|340.49|345.11|340.41|345.23|340.53|345.11|340.41|14
1730669660000|2024-11-03 21:34:20|345.08|340.38|344.97|340.27|345.1|340.4|344.92|340.22|15
1730669670000|2024-11-03 21:34:30|344.96|340.26|345.08|340.38|345.09|340.39|344.94|340.24|11
1730669680000|2024-11-03 21:34:40|345.07|340.37|345.01|340.31|345.07|340.37|345.01|340.31|9
1730669690000|2024-11-03 21:34:50|345|340.3|345.13|340.43|345.13|340.43|344.98|340.28|13
1730669700000|2024-11-03 21:35:00|345.1|340.4|345.1|340.4|345.14|340.44|345.09|340.39|11
1730669710000|2024-11-03 21:35:10|345.11|340.41|345.05|340.35|345.11|340.41|345.01|340.31|9
1730669720000|2024-11-03 21:35:20|345.04|340.34|345.02|340.32|345.04|340.34|344.98|340.28|9
1730669730000|2024-11-03 21:35:30|345.05|340.35|345.08|340.38|345.13|340.43|345.05|340.35|15
1730669740000|2024-11-03 21:35:40|345.09|340.39|345.01|340.31|345.09|340.39|345|340.3|13
1730669750000|2024-11-03 21:35:50|345|340.3|345.11|340.41|345.13|340.43|345|340.3|8
1730669760000|2024-11-03 21:36:00|345.12|340.42|345.11|340.41|345.2|340.5|345.11|340.41|11
1730669770000|2024-11-03 21:36:10|345.1|340.4|345.01|340.31|345.1|340.4|345.01|340.31|6
1730669780000|2024-11-03 21:36:20|345|340.3|345.08|340.38|345.08|340.38|344.98|340.28|11
1730669790000|2024-11-03 21:36:30|345.24|340.54|345.18|340.48|345.24|340.54|345.18|340.48|8
1730669800000|2024-11-03 21:36:40|345.17|340.47|345.05|340.35|345.17|340.47|345.05|340.35|8
1730669810000|2024-11-03 21:36:50|345.04|340.34|345.14|340.44|345.14|340.44|345.03|340.33|8
1730669820000|2024-11-03 21:37:00|345.13|340.43|345.11|340.41|345.14|340.44|345.11|340.41|7
1730669830000|2024-11-03 21:37:10|345.04|340.34|344.89|340.19|345.04|340.34|344.88|340.18|11
1730669840000|2024-11-03 21:37:20|344.9|340.2|344.91|340.21|344.91|340.21|344.88|340.18|9
1730669850000|2024-11-03 21:37:30|344.9|340.2|344.83|340.13|344.91|340.21|344.83|340.13|16
1730669860000|2024-11-03 21:37:40|344.82|340.12|344.82|340.12|344.84|340.14|344.81|340.11|14
1730669870000|2024-11-03 21:37:50|344.81|340.11|344.79|340.09|344.83|340.13|344.78|340.08|8
1730669880000|2024-11-03 21:38:00|344.81|340.11|344.83|340.13|344.84|340.14|344.81|340.11|7
1730669890000|2024-11-03 21:38:10|344.84|340.14|344.98|340.28|345|340.3|344.84|340.14|8
1730669900000|2024-11-03 21:38:20|344.97|340.27|344.96|340.26|344.98|340.28|344.95|340.25|10
1730669910000|2024-11-03 21:38:30|344.99|340.29|344.99|340.29|345|340.3|344.97|340.27|6
1730669920000|2024-11-03 21:38:40|345.02|340.32|344.99|340.29|345.02|340.32|344.99|340.29|5
1730669930000|2024-11-03 21:38:50|344.98|340.28|344.96|340.26|344.98|340.28|344.96|340.26|3
1730669940000|2024-11-03 21:39:00|344.97|340.27|344.99|340.29|344.99|340.29|344.97|340.27|2
1730669950000|2024-11-03 21:39:10|345.06|340.36|345.1|340.4|345.12|340.42|345.06|340.36|13
1730669960000|2024-11-03 21:39:20|345.09|340.39|345.08|340.38|345.1|340.4|345.08|340.38|8
1730669970000|2024-11-03 21:39:30|345.07|340.37|345.02|340.32|345.07|340.37|345.01|340.31|6
1730669980000|2024-11-03 21:39:40|345.01|340.31|344.99|340.29|345.01|340.31|344.98|340.28|11
1730669990000|2024-11-03 21:39:50|345.02|340.32|345.03|340.33|345.03|340.33|345.01|340.31|4
1730670000000|2024-11-03 21:40:00|345.04|340.34|345.24|340.54|345.26|340.56|345.02|340.32|18
1730670010000|2024-11-03 21:40:10|345.23|340.53|345.21|340.51|345.23|340.53|345.21|340.51|3
1730670020000|2024-11-03 21:40:20|345.2|340.5|345.1|340.4|345.2|340.5|345.09|340.39|17
1730670030000|2024-11-03 21:40:30|345.09|340.39|345.11|340.41|345.11|340.41|345.09|340.39|2
1730670040000|2024-11-03 21:40:40|345.09|340.39|345.07|340.37|345.09|340.39|345.05|340.35|7
1730670050000|2024-11-03 21:40:50|345.1|340.4|345.1|340.4|345.1|340.4|345.1|340.4|1
1730670060000|2024-11-03 21:41:00|345.11|340.41|345.24|340.54|345.25|340.55|345.08|340.38|11
1730670070000|2024-11-03 21:41:10|345.25|340.55|345.26|340.56|345.26|340.56|345.25|340.55|2
1730670080000|2024-11-03 21:41:20|345.25|340.55|345.27|340.57|345.28|340.58|345.25|340.55|3
1730670090000|2024-11-03 21:41:30|345.26|340.56|345.26|340.56|345.26|340.56|345.26|340.56|1
1730670100000|2024-11-03 21:41:40|345.25|340.55|345.18|340.48|345.25|340.55|345.18|340.48|8
1730670110000|2024-11-03 21:41:50|345.17|340.47|345.27|340.57|345.28|340.58|345.16|340.46|10
1730670120000|2024-11-03 21:42:00|345.29|340.59|345.35|340.65|345.35|340.65|345.27|340.57|9
1730670130000|2024-11-03 21:42:10|345.34|340.64|345.54|340.84|345.54|340.84|345.34|340.64|13
1730670140000|2024-11-03 21:42:20|345.59|340.89|345.83|341.13|345.83|341.13|345.59|340.89|9
1730670150000|2024-11-03 21:42:30|345.82|341.12|345.76|341.06|345.84|341.14|345.75|341.05|8
1730670160000|2024-11-03 21:42:40|345.8|341.1|345.88|341.18|345.9|341.2|345.8|341.1|7
1730670170000|2024-11-03 21:42:50|345.89|341.19|345.89|341.19|345.89|341.19|345.87|341.17|3
1730670180000|2024-11-03 21:43:00|345.87|341.17|345.87|341.17|345.88|341.18|345.85|341.15|8
1730670190000|2024-11-03 21:43:10|345.88|341.18|345.81|341.11|345.88|341.18|345.78|341.08|15
1730670200000|2024-11-03 21:43:20|345.82|341.12|345.73|341.03|345.82|341.12|345.69|340.99|11
1730670210000|2024-11-03 21:43:30|345.75|341.05|345.71|341.01|345.76|341.06|345.69|340.99|15
1730670220000|2024-11-03 21:43:40|345.68|340.98|345.62|340.92|345.68|340.98|345.59|340.89|26
1730670230000|2024-11-03 21:43:50|345.61|340.91|345.56|340.86|345.61|340.91|345.56|340.86|15
1730670240000|2024-11-03 21:44:00|345.55|340.85|345.56|340.86|345.58|340.88|345.55|340.85|5
1730670250000|2024-11-03 21:44:10|345.53|340.83|345.47|340.77|345.53|340.83|345.47|340.77|8
1730670260000|2024-11-03 21:44:20|345.48|340.78|345.48|340.78|345.48|340.78|345.46|340.76|6
1730670270000|2024-11-03 21:44:30|345.46|340.76|345.43|340.73|345.48|340.78|345.43|340.73|13
1730670280000|2024-11-03 21:44:40|345.45|340.75|345.36|340.66|345.45|340.75|345.36|340.66|13
1730670290000|2024-11-03 21:44:50|345.37|340.67|345.37|340.67|345.37|340.67|345.37|340.67|1
1730670300000|2024-11-03 21:45:00|345.36|340.66|345.36|340.66|345.36|340.66|345.36|340.66|1
1730670310000|2024-11-03 21:45:10|345.37|340.67|345.28|340.58|345.37|340.67|345.28|340.58|8
1730670320000|2024-11-03 21:45:20|345.27|340.57|345.26|340.56|345.27|340.57|345.26|340.56|2
1730670330000|2024-11-03 21:45:30|345.25|340.55|345.25|340.55|345.26|340.56|345.25|340.55|5
1730670340000|2024-11-03 21:45:40|345.24|340.54|345.1|340.4|345.24|340.54|345.1|340.4|10
1730670350000|2024-11-03 21:45:50|345.11|340.41|345.1|340.4|345.11|340.41|345.08|340.38|6
1730670360000|2024-11-03 21:46:00|345.14|340.44|345.12|340.42|345.14|340.44|345.07|340.37|12
1730670370000|2024-11-03 21:46:10|345.16|340.46|345.08|340.38|345.16|340.46|345.08|340.38|11
1730670380000|2024-11-03 21:46:20|345.07|340.37|345.06|340.36|345.07|340.37|345.06|340.36|2
1730670390000|2024-11-03 21:46:30|345.05|340.35|345.04|340.34|345.06|340.36|345.03|340.33|6
1730670400000|2024-11-03 21:46:40|345.03|340.33|345.08|340.38|345.09|340.39|345.03|340.33|7
1730670410000|2024-11-03 21:46:50|345.07|340.37|345.11|340.41|345.14|340.44|345.07|340.37|6
1730670420000|2024-11-03 21:47:00|345.1|340.4|345.02|340.32|345.1|340.4|345.02|340.32|12
1730670430000|2024-11-03 21:47:10|345.01|340.31|344.94|340.24|345.01|340.31|344.94|340.24|5
1730670440000|2024-11-03 21:47:20|344.95|340.25|345.11|340.41|345.12|340.42|344.95|340.25|8
1730670450000|2024-11-03 21:47:30|345.1|340.4|345.08|340.38|345.1|340.4|345.08|340.38|3
1730670460000|2024-11-03 21:47:40|345.21|340.51|345.21|340.51|345.22|340.52|345.2|340.5|9
1730670470000|2024-11-03 21:47:50|345.22|340.52|345.19|340.49|345.22|340.52|345.19|340.49|7
1730670480000|2024-11-03 21:48:00|345.2|340.5|345.11|340.41|345.2|340.5|345.07|340.37|11
1730670490000|2024-11-03 21:48:10|345.1|340.4|345.15|340.45|345.23|340.53|345.1|340.4|9
1730670500000|2024-11-03 21:48:20|345.12|340.42|345.14|340.44|345.15|340.45|345.12|340.42|7
1730670510000|2024-11-03 21:48:30|345.15|340.45|345.08|340.38|345.15|340.45|345.06|340.36|11
1730670520000|2024-11-03 21:48:40|345.11|340.41|345.16|340.46|345.16|340.46|345.08|340.38|6
1730670530000|2024-11-03 21:48:50|345.15|340.45|345.19|340.49|345.19|340.49|345.15|340.45|2
1730670540000|2024-11-03 21:49:00|345.18|340.48|345.24|340.54|345.24|340.54|345.08|340.38|11
1730670550000|2024-11-03 21:49:10|345.29|340.59|345.28|340.58|345.29|340.59|345.28|340.58|2
1730670560000|2024-11-03 21:49:20|345.27|340.57|345.25|340.55|345.27|340.57|345.25|340.55|3
1730670580000|2024-11-03 21:49:40|345.26|340.56|345.27|340.57|345.27|340.57|345.26|340.56|4
1730670590000|2024-11-03 21:49:50|345.26|340.56|345.18|340.48|345.26|340.56|345.17|340.47|12
1730670600000|2024-11-03 21:50:00|345.17|340.47|345.36|340.66|345.39|340.69|345.17|340.47|15
1730670610000|2024-11-03 21:50:10|345.37|340.67|345.29|340.59|345.37|340.67|345.29|340.59|10
1730670620000|2024-11-03 21:50:20|345.28|340.58|345.23|340.53|345.28|340.58|345.22|340.52|7
1730670630000|2024-11-03 21:50:30|345.22|340.52|345.25|340.55|345.3|340.6|345.22|340.52|22
1730670640000|2024-11-03 21:50:40|345.26|340.56|345.16|340.46|345.26|340.56|345.16|340.46|6
1730670650000|2024-11-03 21:50:50|345.15|340.45|345.13|340.43|345.15|340.45|345.13|340.43|3
1730670660000|2024-11-03 21:51:00|345.14|340.44|345.17|340.47|345.18|340.48|345.14|340.44|3
1730670670000|2024-11-03 21:51:10|345.16|340.46|345.02|340.32|345.16|340.46|344.95|340.25|13
1730670680000|2024-11-03 21:51:20|345|340.3|344.96|340.26|345|340.3|344.96|340.26|7
1730670690000|2024-11-03 21:51:30|344.95|340.25|344.88|340.18|344.95|340.25|344.88|340.18|4
1730670700000|2024-11-03 21:51:40|344.89|340.19|344.96|340.26|344.97|340.27|344.89|340.19|8
1730670710000|2024-11-03 21:51:50|344.95|340.25|344.95|340.25|344.95|340.25|344.95|340.25|1
1730670720000|2024-11-03 21:52:00|344.94|340.24|344.94|340.24|344.97|340.27|344.93|340.23|6
1730670730000|2024-11-03 21:52:10|344.93|340.23|344.95|340.25|344.95|340.25|344.88|340.18|7
1730670740000|2024-11-03 21:52:20|344.94|340.24|344.92|340.22|344.94|340.24|344.92|340.22|3
1730670750000|2024-11-03 21:52:30|344.91|340.21|344.92|340.22|344.95|340.25|344.9|340.2|7
1730670760000|2024-11-03 21:52:40|344.91|340.21|344.95|340.25|344.95|340.25|344.9|340.2|4
1730670770000|2024-11-03 21:52:50|344.92|340.22|344.9|340.2|344.92|340.22|344.89|340.19|14
1730670780000|2024-11-03 21:53:00|344.89|340.19|344.88|340.18|344.91|340.21|344.88|340.18|8
1730670790000|2024-11-03 21:53:10|344.87|340.17|344.92|340.22|344.92|340.22|344.86|340.16|5
1730670800000|2024-11-03 21:53:20|344.93|340.23|344.94|340.24|344.95|340.25|344.93|340.23|9
1730670810000|2024-11-03 21:53:30|344.95|340.25|344.94|340.24|344.95|340.25|344.94|340.24|2
1730670820000|2024-11-03 21:53:40|344.93|340.23|344.96|340.26|344.96|340.26|344.92|340.22|3
1730670830000|2024-11-03 21:53:50|344.95|340.25|344.95|340.25|344.95|340.25|344.94|340.24|3
1730670840000|2024-11-03 21:54:00|344.94|340.24|344.92|340.22|344.94|340.24|344.92|340.22|3
1730670850000|2024-11-03 21:54:10|344.91|340.21|344.93|340.23|344.97|340.27|344.91|340.21|7
1730670860000|2024-11-03 21:54:20|344.84|340.14|344.89|340.19|344.89|340.19|344.84|340.14|3
1730670870000|2024-11-03 21:54:30|344.88|340.18|344.83|340.13|344.89|340.19|344.83|340.13|6
1730670880000|2024-11-03 21:54:40|344.82|340.12|344.83|340.13|344.85|340.15|344.82|340.12|4
1730670900000|2024-11-03 21:55:00|344.82|340.12|344.9|340.2|344.9|340.2|344.82|340.12|5
1730670920000|2024-11-03 21:55:20|344.89|340.19|344.95|340.25|344.95|340.25|344.89|340.19|4
1730670930000|2024-11-03 21:55:30|344.94|340.24|344.93|340.23|344.94|340.24|344.93|340.23|2
1730670950000|2024-11-03 21:55:50|344.92|340.22|344.89|340.19|344.92|340.22|344.89|340.19|3
1730670960000|2024-11-03 21:56:00|344.93|340.23|344.95|340.25|344.95|340.25|344.93|340.23|3
1730670970000|2024-11-03 21:56:10|344.94|340.24|344.78|340.08|344.94|340.24|344.7|340|12
1730670980000|2024-11-03 21:56:20|344.8|340.1|344.8|340.1|344.81|340.11|344.79|340.09|4
1730670990000|2024-11-03 21:56:30|344.79|340.09|344.83|340.13|344.83|340.13|344.79|340.09|3
1730671000000|2024-11-03 21:56:40|344.82|340.12|344.71|340.01|344.82|340.12|344.71|340.01|4
1730671010000|2024-11-03 21:56:50|344.67|339.97|344.66|339.96|344.67|339.97|344.66|339.96|4
1730671020000|2024-11-03 21:57:00|344.67|339.97|344.78|340.08|344.78|340.08|344.64|339.94|6
1730671030000|2024-11-03 21:57:10|344.8|340.1|344.82|340.12|344.82|340.12|344.8|340.1|2
1730671050000|2024-11-03 21:57:30|344.78|340.08|344.74|340.04|344.78|340.08|344.74|340.04|2
1730671060000|2024-11-03 21:57:40|344.73|340.03|344.73|340.03|344.73|340.03|344.73|340.03|1
1730671090000|2024-11-03 21:58:10|344.72|340.02|344.7|340|344.72|340.02|344.7|340|7
1730671100000|2024-11-03 21:58:20|344.69|339.99|344.68|339.98|344.69|339.99|344.68|339.98|2
1730671120000|2024-11-03 21:58:40|344.71|340.01|344.71|340.01|344.71|340.01|344.71|340.01|1
1730671130000|2024-11-03 21:58:50|344.72|340.02|344.75|340.05|344.75|340.05|344.71|340.01|3
1730671140000|2024-11-03 21:59:00|344.74|340.04|344.73|340.03|344.74|340.04|344.73|340.03|2
1730671150000|2024-11-03 21:59:10|344.72|340.02|344.75|340.05|344.76|340.06|344.7|340|13
1730671160000|2024-11-03 21:59:20|344.74|340.04|344.72|340.02|344.74|340.04|344.72|340.02|3
1730671170000|2024-11-03 21:59:30|344.73|340.03|344.9|340.2|344.9|340.2|344.73|340.03|2
1730671180000|2024-11-03 21:59:40|344.93|340.23|344.96|340.26|344.97|340.27|344.93|340.23|4
1730671190000|2024-11-03 21:59:50|344.97|340.27|345.06|340.36|345.06|340.36|344.97|340.27|9
1730671200000|2024-11-03 22:00:00|345.08|340.38|345.41|340.71|345.41|340.71|345.08|340.38|13
1730671210000|2024-11-03 22:00:10|345.42|340.72|345.3|340.6|345.54|340.84|345.28|340.58|17
1730671220000|2024-11-03 22:00:20|345.31|340.61|345.23|340.53|345.31|340.61|345.23|340.53|10
1730671230000|2024-11-03 22:00:30|345.22|340.52|345.16|340.46|345.23|340.53|345.15|340.45|16
1730671240000|2024-11-03 22:00:40|345.15|340.45|345.03|340.33|345.16|340.46|345|340.3|14
1730671250000|2024-11-03 22:00:50|345.02|340.32|344.98|340.28|345.02|340.32|344.98|340.28|7
1730671260000|2024-11-03 22:01:00|344.99|340.29|344.98|340.28|345.01|340.31|344.97|340.27|7
1730671270000|2024-11-03 22:01:10|344.97|340.27|344.93|340.23|344.97|340.27|344.9|340.2|14
1730671280000|2024-11-03 22:01:20|344.96|340.26|344.92|340.22|344.96|340.26|344.92|340.22|7
1730671290000|2024-11-03 22:01:30|344.88|340.18|344.89|340.19|344.94|340.24|344.88|340.18|10
1730671300000|2024-11-03 22:01:40|344.85|340.15|344.93|340.23|344.93|340.23|344.85|340.15|8
1730671310000|2024-11-03 22:01:50|344.92|340.22|344.89|340.19|344.92|340.22|344.84|340.14|17
1730671320000|2024-11-03 22:02:00|344.91|340.21|344.87|340.17|344.92|340.22|344.86|340.16|15
1730671330000|2024-11-03 22:02:10|344.86|340.16|343.32|341.62|344.86|341.67|343.32|340.16|9
1730671340000|2024-11-03 22:02:20|343.31|341.61|343.28|341.58|343.31|341.61|343.28|341.58|6
1730671350000|2024-11-03 22:02:30|343.22|341.52|343.2|341.5|343.22|341.52|343.18|341.48|8
1730671360000|2024-11-03 22:02:40|343.21|341.51|343.36|341.66|343.36|341.66|343.21|341.51|8
1730671370000|2024-11-03 22:02:50|343.35|341.65|343.34|341.64|343.35|341.65|343.34|341.64|2
1730671380000|2024-11-03 22:03:00|343.33|341.63|343.32|341.62|343.33|341.63|343.32|341.62|2
1730671390000|2024-11-03 22:03:10|343.31|341.61|343.31|341.61|343.31|341.61|343.31|341.61|1
1730671400000|2024-11-03 22:03:20|343.35|341.65|343.35|341.65|343.35|341.65|343.35|341.65|1
1730671410000|2024-11-03 22:03:30|343.34|341.64|343.34|341.64|343.35|341.65|343.32|341.62|5
1730671420000|2024-11-03 22:03:40|343.33|341.63|343.44|341.74|343.44|341.74|343.33|341.63|4
1730671440000|2024-11-03 22:04:00|343.43|341.73|343.43|341.73|343.43|341.73|343.43|341.73|1
1730671450000|2024-11-03 22:04:10|343.42|341.72|343.46|341.76|343.46|341.76|343.42|341.72|3
1730671460000|2024-11-03 22:04:20|343.44|341.74|343.44|341.74|343.44|341.74|343.44|341.74|1
1730671470000|2024-11-03 22:04:30|343.46|341.76|343.44|341.74|343.46|341.76|343.44|341.74|4
1730671500000|2024-11-03 22:05:00|343.38|341.68|343.39|341.69|343.39|341.69|343.37|341.67|4
1730671510000|2024-11-03 22:05:10|343.36|341.66|343.43|341.73|343.45|341.75|343.36|341.66|24
1730671520000|2024-11-03 22:05:20|343.42|341.72|343.48|341.78|343.51|341.81|343.42|341.72|11
1730671530000|2024-11-03 22:05:30|343.51|341.81|343.59|341.89|343.6|341.9|343.51|341.81|14
1730671540000|2024-11-03 22:05:40|343.57|341.87|343.61|341.91|343.63|341.93|343.56|341.86|14
1730671550000|2024-11-03 22:05:50|343.62|341.92|343.61|341.91|343.64|341.94|343.61|341.91|4
1730671560000|2024-11-03 22:06:00|343.6|341.9|343.67|341.97|343.67|341.97|343.6|341.9|13
1730671570000|2024-11-03 22:06:10|343.66|341.96|343.77|342.07|343.82|342.12|343.66|341.96|11
1730671580000|2024-11-03 22:06:20|343.8|342.1|343.79|342.09|343.8|342.1|343.77|342.07|11
1730671590000|2024-11-03 22:06:30|343.81|342.11|343.79|342.09|343.81|342.11|343.79|342.09|7
1730671600000|2024-11-03 22:06:40|343.78|342.08|343.78|342.08|343.78|342.08|343.78|342.08|1
1730671610000|2024-11-03 22:06:50|343.8|342.1|343.8|342.1|343.8|342.1|343.8|342.1|1
1730671620000|2024-11-03 22:07:00|343.81|342.11|343.9|342.2|343.92|342.22|343.81|342.11|7
1730671630000|2024-11-03 22:07:10|343.89|342.19|343.83|342.13|343.9|342.2|343.82|342.12|15
1730671640000|2024-11-03 22:07:20|343.84|342.14|343.95|342.25|343.99|342.29|343.83|342.13|10
1730671650000|2024-11-03 22:07:30|343.93|342.23|343.89|342.19|343.93|342.23|343.86|342.16|24
1730671660000|2024-11-03 22:07:40|343.91|342.21|343.89|342.19|343.91|342.21|343.89|342.19|8
1730671670000|2024-11-03 22:07:50|343.87|342.17|344.17|342.47|344.18|342.48|343.87|342.17|13
1730671680000|2024-11-03 22:08:00|344.16|342.46|344.09|342.39|344.16|342.46|344|342.3|16
1730671690000|2024-11-03 22:08:10|344.08|342.38|344.09|342.39|344.09|342.39|344.05|342.35|12
1730671700000|2024-11-03 22:08:20|344.08|342.38|344.06|342.36|344.12|342.42|344.05|342.35|15
1730671710000|2024-11-03 22:08:30|344.07|342.37|344.07|342.37|344.08|342.38|344.06|342.36|9
1730671720000|2024-11-03 22:08:40|344.08|342.38|344.18|342.48|344.18|342.48|344.07|342.37|9
1730671730000|2024-11-03 22:08:50|344.19|342.49|344.18|342.48|344.19|342.49|344.18|342.48|6
1730671740000|2024-11-03 22:09:00|344.19|342.49|344.18|342.48|344.19|342.49|344.18|342.48|2
1730671750000|2024-11-03 22:09:10|344.17|342.47|344.13|342.43|344.17|342.47|344.13|342.43|5
1730671760000|2024-11-03 22:09:20|344.15|342.45|344.22|342.52|344.23|342.53|344.15|342.45|6
1730671770000|2024-11-03 22:09:30|344.21|342.51|344.19|342.49|344.21|342.51|344.18|342.48|7
1730671780000|2024-11-03 22:09:40|344.2|342.5|344.2|342.5|344.21|342.51|344.18|342.48|11
1730671790000|2024-11-03 22:09:50|344.19|342.49|344.23|342.53|344.23|342.53|344.18|342.48|9
1730671800000|2024-11-03 22:10:00|344.22|342.52|344.22|342.52|344.23|342.53|344.21|342.51|12
1730671810000|2024-11-03 22:10:10|344.23|342.53|344.23|342.53|344.24|342.54|344.21|342.51|15
1730671820000|2024-11-03 22:10:20|344.24|342.54|344.15|342.45|344.24|342.54|344.15|342.45|14
1730671830000|2024-11-03 22:10:30|344.14|342.44|344.14|342.44|344.14|342.44|344.13|342.43|3
1730671840000|2024-11-03 22:10:40|344.13|342.43|344.09|342.39|344.13|342.43|344.09|342.39|4
1730671850000|2024-11-03 22:10:50|344.08|342.38|344.08|342.38|344.08|342.38|344.08|342.38|1
1730671880000|2024-11-03 22:11:20|344.07|342.37|344.07|342.37|344.07|342.37|344.07|342.37|1
1730671890000|2024-11-03 22:11:30|344.06|342.36|344.07|342.37|344.1|342.4|344.05|342.35|5
1730671900000|2024-11-03 22:11:40|344.06|342.36|343.93|342.23|344.06|342.36|343.93|342.23|4
1730671910000|2024-11-03 22:11:50|343.92|342.22|343.78|342.08|343.92|342.22|343.78|342.08|6
1730671920000|2024-11-03 22:12:00|343.76|342.06|343.78|342.08|343.8|342.1|343.76|342.06|15
1730671930000|2024-11-03 22:12:10|343.76|342.06|343.78|342.08|343.79|342.09|343.76|342.06|13
1730671940000|2024-11-03 22:12:20|343.76|342.06|343.77|342.07|343.79|342.09|343.76|342.06|16
1730671950000|2024-11-03 22:12:30|343.78|342.08|343.77|342.07|343.78|342.08|343.77|342.07|6
1730671960000|2024-11-03 22:12:40|343.76|342.06|343.75|342.05|343.76|342.06|343.72|342.02|7
1730671970000|2024-11-03 22:12:50|343.76|342.06|343.78|342.08|343.78|342.08|343.75|342.05|8
1730671980000|2024-11-03 22:13:00|343.77|342.07|343.95|342.25|343.95|342.25|343.77|342.07|8
1730671990000|2024-11-03 22:13:10|343.96|342.26|343.87|342.17|343.96|342.26|343.87|342.17|12
1730672000000|2024-11-03 22:13:20|343.88|342.18|343.89|342.19|343.9|342.2|343.84|342.14|10
1730672010000|2024-11-03 22:13:30|343.88|342.18|343.87|342.17|343.88|342.18|343.87|342.17|2
1730672020000|2024-11-03 22:13:40|343.86|342.16|343.84|342.14|343.86|342.16|343.84|342.14|3
1730672030000|2024-11-03 22:13:50|343.85|342.15|343.87|342.17|343.87|342.17|343.85|342.15|4
1730672040000|2024-11-03 22:14:00|343.86|342.16|343.71|342.01|343.86|342.16|343.71|342.01|12
1730672050000|2024-11-03 22:14:10|343.73|342.03|343.75|342.05|343.76|342.06|343.68|341.98|21
1730672060000|2024-11-03 22:14:20|343.76|342.06|343.72|342.02|343.76|342.06|343.72|342.02|20
1730672070000|2024-11-03 22:14:30|343.73|342.03|343.53|341.83|343.73|342.03|343.51|341.81|18
1730672080000|2024-11-03 22:14:40|343.52|341.82|343.46|341.76|343.53|341.83|343.46|341.76|8
1730672090000|2024-11-03 22:14:50|343.47|341.77|343.47|341.77|343.49|341.79|343.47|341.77|6
1730672100000|2024-11-03 22:15:00|343.46|341.76|343.39|341.69|343.47|341.77|343.39|341.69|16
1730672110000|2024-11-03 22:15:10|343.4|341.7|343.37|341.67|343.41|341.71|343.37|341.67|16
1730672120000|2024-11-03 22:15:20|343.38|341.68|343.53|341.83|343.53|341.83|343.38|341.68|10
1730672130000|2024-11-03 22:15:30|343.54|341.84|343.61|341.91|343.62|341.92|343.51|341.81|12
1730672140000|2024-11-03 22:15:40|343.6|341.9|343.63|341.93|343.64|341.94|343.6|341.9|11
1730672150000|2024-11-03 22:15:50|343.64|341.94|343.63|341.93|343.66|341.96|343.63|341.93|16
1730672160000|2024-11-03 22:16:00|343.65|341.95|343.63|341.93|343.65|341.95|343.62|341.92|15
1730672170000|2024-11-03 22:16:10|343.61|341.91|343.61|341.91|343.62|341.92|343.6|341.9|15
1730672180000|2024-11-03 22:16:20|343.6|341.9|343.6|341.9|343.61|341.91|343.6|341.9|11
1730672190000|2024-11-03 22:16:30|343.63|341.93|343.65|341.95|343.66|341.96|343.63|341.93|7
1730672200000|2024-11-03 22:16:40|343.75|342.05|343.8|342.1|343.84|342.14|343.74|342.04|14
1730672210000|2024-11-03 22:16:50|343.79|342.09|343.77|342.07|343.8|342.1|343.77|342.07|10
1730672220000|2024-11-03 22:17:00|343.73|342.03|343.66|341.96|343.73|342.03|343.66|341.96|5
1730672230000|2024-11-03 22:17:10|343.68|341.98|343.66|341.96|343.71|342.01|343.66|341.96|7
1730672240000|2024-11-03 22:17:20|343.65|341.95|343.56|341.86|343.65|341.95|343.56|341.86|10
1730672250000|2024-11-03 22:17:30|343.58|341.88|343.57|341.87|343.58|341.88|343.57|341.87|6
1730672260000|2024-11-03 22:17:40|343.58|341.88|343.55|341.85|343.58|341.88|343.55|341.85|6
1730672270000|2024-11-03 22:17:50|343.54|341.84|343.5|341.8|343.54|341.84|343.45|341.75|16
1730672280000|2024-11-03 22:18:00|343.51|341.81|343.49|341.79|343.51|341.81|343.49|341.79|7
1730672290000|2024-11-03 22:18:10|343.48|341.78|343.48|341.78|343.48|341.78|343.48|341.78|1
1730672300000|2024-11-03 22:18:20|343.5|341.8|343.57|341.87|343.57|341.87|343.5|341.8|6
1730672310000|2024-11-03 22:18:30|343.56|341.86|343.47|341.77|343.57|341.87|343.47|341.77|8
1730672320000|2024-11-03 22:18:40|343.46|341.76|343.38|341.68|343.47|341.77|343.38|341.68|13
1730672330000|2024-11-03 22:18:50|343.39|341.69|343.26|341.56|343.39|341.69|343.26|341.56|10
1730672340000|2024-11-03 22:19:00|343.25|341.55|343.24|341.54|343.25|341.55|343.24|341.54|2
1730672350000|2024-11-03 22:19:10|343.23|341.53|343.17|341.47|343.23|341.53|343.15|341.45|12
1730672360000|2024-11-03 22:19:20|343.2|341.5|343.22|341.52|343.23|341.53|343.17|341.47|16
1730672370000|2024-11-03 22:19:30|343.23|341.53|343.31|341.61|343.32|341.62|343.23|341.53|6
1730672380000|2024-11-03 22:19:40|343.32|341.62|343.39|341.69|343.39|341.69|343.32|341.62|6
1730672390000|2024-11-03 22:19:50|343.38|341.68|343.36|341.66|343.39|341.69|343.36|341.66|18
1730672400000|2024-11-03 22:20:00|343.35|341.65|343.35|341.65|343.35|341.65|343.35|341.65|1
1730672410000|2024-11-03 22:20:10|343.34|341.64|343.4|341.7|343.4|341.7|343.34|341.64|4
1730672420000|2024-11-03 22:20:20|343.39|341.69|343.4|341.7|343.4|341.7|343.39|341.69|4
1730672430000|2024-11-03 22:20:30|343.41|341.71|343.41|341.71|343.42|341.72|343.41|341.71|3
1730672440000|2024-11-03 22:20:40|343.4|341.7|343.4|341.7|343.41|341.71|343.4|341.7|5
1730672450000|2024-11-03 22:20:50|343.41|341.71|343.4|341.7|343.41|341.71|343.4|341.7|2
1730672460000|2024-11-03 22:21:00|343.43|341.73|343.43|341.73|343.43|341.73|343.43|341.73|1
1730672470000|2024-11-03 22:21:10|343.44|341.74|343.46|341.76|343.46|341.76|343.44|341.74|2
1730672480000|2024-11-03 22:21:20|343.47|341.77|343.53|341.83|343.54|341.84|343.47|341.77|13
1730672490000|2024-11-03 22:21:30|343.52|341.82|343.54|341.84|343.54|341.84|343.52|341.82|2
1730672500000|2024-11-03 22:21:40|343.55|341.85|343.58|341.88|343.62|341.92|343.55|341.85|11
1730672510000|2024-11-03 22:21:50|343.6|341.9|343.6|341.9|343.61|341.91|343.59|341.89|11
1730672520000|2024-11-03 22:22:00|343.61|341.91|343.61|341.91|343.62|341.92|343.59|341.89|11
1730672530000|2024-11-03 22:22:10|343.6|341.9|343.59|341.89|343.62|341.92|343.59|341.89|6
1730672540000|2024-11-03 22:22:20|343.54|341.84|343.53|341.83|343.54|341.84|343.51|341.81|8
1730672550000|2024-11-03 22:22:30|343.55|341.85|343.51|341.81|343.55|341.85|343.51|341.81|9
1730672560000|2024-11-03 22:22:40|343.5|341.8|343.51|341.81|343.52|341.82|343.5|341.8|4
1730672570000|2024-11-03 22:22:50|343.5|341.8|343.51|341.81|343.51|341.81|343.5|341.8|2
1730672580000|2024-11-03 22:23:00|343.52|341.82|343.52|341.82|343.52|341.82|343.5|341.8|5
1730672590000|2024-11-03 22:23:10|343.5|341.8|343.53|341.83|343.53|341.83|343.5|341.8|4
1730672600000|2024-11-03 22:23:20|343.48|341.78|343.54|341.84|343.54|341.84|343.48|341.78|2
1730672700000|2024-11-03 22:25:00|343.5|341.8|343.43|341.73|343.5|341.8|343.41|341.71|11
1730672710000|2024-11-03 22:25:10|343.42|341.72|343.34|341.64|343.42|341.72|343.33|341.63|9
1730672720000|2024-11-03 22:25:20|343.33|341.63|343.35|341.65|343.35|341.65|343.33|341.63|13
1730672730000|2024-11-03 22:25:30|343.34|341.64|343.25|341.55|343.35|341.65|343.21|341.51|20
1730672740000|2024-11-03 22:25:40|343.26|341.56|343.22|341.52|343.26|341.56|343.22|341.52|8
1730672750000|2024-11-03 22:25:50|343.23|341.53|343.21|341.51|343.23|341.53|343.21|341.51|5
1730672760000|2024-11-03 22:26:00|343.22|341.52|343.21|341.51|343.22|341.52|343.21|341.51|4
1730672770000|2024-11-03 22:26:10|343.19|341.49|343.17|341.47|343.19|341.49|343.17|341.47|5
1730672780000|2024-11-03 22:26:20|343.16|341.46|343.17|341.47|343.17|341.47|343.15|341.45|6
1730672790000|2024-11-03 22:26:30|343.2|341.5|343.22|341.52|343.23|341.53|343.2|341.5|3
1730672800000|2024-11-03 22:26:40|343.21|341.51|343.18|341.48|343.21|341.51|343.18|341.48|4
1730672810000|2024-11-03 22:26:50|343.16|341.46|343.21|341.51|343.22|341.52|343.16|341.46|4
1730672820000|2024-11-03 22:27:00|343.2|341.5|343.2|341.5|343.2|341.5|343.2|341.5|1
1730672830000|2024-11-03 22:27:10|343.17|341.47|343.21|341.51|343.21|341.51|343.17|341.47|2
1730672840000|2024-11-03 22:27:20|343.18|341.48|343.22|341.52|343.22|341.52|343.18|341.48|4
1730672850000|2024-11-03 22:27:30|343.18|341.48|343.21|341.51|343.21|341.51|343.18|341.48|6
1730672860000|2024-11-03 22:27:40|343.25|341.55|343.23|341.53|343.25|341.55|343.22|341.52|5
1730672870000|2024-11-03 22:27:50|343.21|341.51|343.24|341.54|343.24|341.54|343.2|341.5|4
1730672880000|2024-11-03 22:28:00|343.21|341.51|343.25|341.55|343.25|341.55|343.21|341.51|2
1730672890000|2024-11-03 22:28:10|343.24|341.54|343.24|341.54|343.24|341.54|343.2|341.5|5
1730672910000|2024-11-03 22:28:30|343.2|341.5|343.24|341.54|343.24|341.54|343.2|341.5|2
1730672920000|2024-11-03 22:28:40|343.2|341.5|343.23|341.53|343.23|341.53|343.2|341.5|6
1730672930000|2024-11-03 22:28:50|343.26|341.56|343.26|341.56|343.26|341.56|343.26|341.56|1
1730672940000|2024-11-03 22:29:00|343.24|341.54|343.26|341.56|343.29|341.59|343.23|341.53|9
1730672950000|2024-11-03 22:29:10|343.25|341.55|343.21|341.51|343.26|341.56|343.21|341.51|7
1730672960000|2024-11-03 22:29:20|343.2|341.5|343.12|341.42|343.2|341.5|343.11|341.41|7
1730672970000|2024-11-03 22:29:30|343.11|341.41|343.1|341.4|343.12|341.42|343.09|341.39|9
1730672980000|2024-11-03 22:29:40|343.09|341.39|343.11|341.41|343.18|341.48|343.09|341.39|9
1730672990000|2024-11-03 22:29:50|343.08|341.38|343.06|341.36|343.09|341.39|343.06|341.36|18
1730673000000|2024-11-03 22:30:00|343.05|341.35|343.04|341.34|343.05|341.35|343|341.3|14
1730673010000|2024-11-03 22:30:10|343.03|341.33|342.92|341.22|343.03|341.33|342.92|341.22|4
1730673030000|2024-11-03 22:30:30|342.91|341.21|342.91|341.21|342.91|341.21|342.91|341.21|1
1730673040000|2024-11-03 22:30:40|342.9|341.2|342.91|341.21|342.92|341.22|342.9|341.2|3
1730673050000|2024-11-03 22:30:50|342.9|341.2|342.9|341.2|342.9|341.2|342.9|341.2|1
1730673060000|2024-11-03 22:31:00|342.89|341.19|342.88|341.18|342.89|341.19|342.88|341.18|2
1730673070000|2024-11-03 22:31:10|342.86|341.16|342.86|341.16|342.86|341.16|342.86|341.16|1
1730673090000|2024-11-03 22:31:30|342.85|341.15|342.86|341.16|342.86|341.16|342.85|341.15|2
1730673100000|2024-11-03 22:31:40|342.85|341.15|342.87|341.17|342.87|341.17|342.85|341.15|2
1730673110000|2024-11-03 22:31:50|342.85|341.15|342.86|341.16|342.87|341.17|342.85|341.15|3
1730673120000|2024-11-03 22:32:00|342.85|341.15|342.85|341.15|342.85|341.15|342.85|341.15|1
1730673150000|2024-11-03 22:32:30|342.84|341.14|342.86|341.16|342.86|341.16|342.84|341.14|2
1730673160000|2024-11-03 22:32:40|342.85|341.15|342.84|341.14|342.85|341.15|342.84|341.14|2
1730673180000|2024-11-03 22:33:00|342.86|341.16|342.86|341.16|342.86|341.16|342.86|341.16|1
1730673200000|2024-11-03 22:33:20|342.85|341.15|342.83|341.13|342.85|341.15|342.83|341.13|3
1730673220000|2024-11-03 22:33:40|342.82|341.12|342.8|341.1|342.82|341.12|342.8|341.1|3
1730673240000|2024-11-03 22:34:00|342.79|341.09|342.77|341.07|342.79|341.09|342.77|341.07|3
1730673250000|2024-11-03 22:34:10|342.76|341.06|342.75|341.05|342.76|341.06|342.75|341.05|2
1730673260000|2024-11-03 22:34:20|342.74|341.04|342.74|341.04|342.74|341.04|342.74|341.04|1
1730673280000|2024-11-03 22:34:40|342.73|341.03|342.79|341.09|342.79|341.09|342.73|341.03|2
1730673290000|2024-11-03 22:34:50|342.78|341.08|342.77|341.07|342.78|341.08|342.77|341.07|2
1730673300000|2024-11-03 22:35:00|342.76|341.06|342.76|341.06|342.76|341.06|342.76|341.06|1
1730673310000|2024-11-03 22:35:10|342.8|341.1|342.83|341.13|342.83|341.13|342.79|341.09|3
1730673320000|2024-11-03 22:35:20|342.82|341.12|342.79|341.09|342.84|341.14|342.79|341.09|11
1730673330000|2024-11-03 22:35:30|342.78|341.08|342.77|341.07|342.78|341.08|342.77|341.07|2
1730673340000|2024-11-03 22:35:40|342.76|341.06|342.76|341.06|342.76|341.06|342.76|341.06|1
1730673350000|2024-11-03 22:35:50|342.75|341.05|342.75|341.05|342.75|341.05|342.75|341.05|1
1730673360000|2024-11-03 22:36:00|342.84|341.14|342.8|341.1|342.84|341.14|342.8|341.1|5
1730673370000|2024-11-03 22:36:10|342.79|341.09|342.76|341.06|342.79|341.09|342.76|341.06|4
1730673380000|2024-11-03 22:36:20|342.75|341.05|342.75|341.05|342.75|341.05|342.75|341.05|1
1730673400000|2024-11-03 22:36:40|342.74|341.04|342.74|341.04|342.74|341.04|342.74|341.04|1
1730673410000|2024-11-03 22:36:50|342.73|341.03|342.73|341.03|342.73|341.03|342.73|341.03|1
1730673420000|2024-11-03 22:37:00|342.77|341.07|342.75|341.05|342.77|341.07|342.75|341.05|3
1730673430000|2024-11-03 22:37:10|342.74|341.04|342.73|341.03|342.74|341.04|342.73|341.03|2
1730673470000|2024-11-03 22:37:50|342.71|341.01|342.68|340.98|342.71|341.01|342.68|340.98|4
1730673480000|2024-11-03 22:38:00|342.67|340.97|342.66|340.96|342.67|340.97|342.66|340.96|2
1730673490000|2024-11-03 22:38:10|342.65|340.95|342.65|340.95|342.65|340.95|342.65|340.95|1
1730673500000|2024-11-03 22:38:20|342.64|340.94|342.64|340.94|342.64|340.94|342.64|340.94|1
1730673520000|2024-11-03 22:38:40|342.63|340.93|342.63|340.93|342.63|340.93|342.63|340.93|1
1730673530000|2024-11-03 22:38:50|342.62|340.92|342.54|340.84|342.62|340.92|342.54|340.84|9
1730673540000|2024-11-03 22:39:00|342.53|340.83|342.54|340.84|342.55|340.85|342.52|340.82|10
1730673560000|2024-11-03 22:39:20|342.55|340.85|342.63|340.93|342.66|340.96|342.55|340.85|4
1730673580000|2024-11-03 22:39:40|342.62|340.92|342.61|340.91|342.62|340.92|342.61|340.91|2
1730673590000|2024-11-03 22:39:50|342.6|340.9|342.59|340.89|342.6|340.9|342.59|340.89|2
1730673600000|2024-11-03 22:40:00|342.58|340.88|342.56|340.86|342.58|340.88|342.56|340.86|3
1730673610000|2024-11-03 22:40:10|342.55|340.85|342.63|340.93|342.63|340.93|342.55|340.85|3
1730673620000|2024-11-03 22:40:20|342.62|340.92|342.58|340.88|342.62|340.92|342.58|340.88|5
1730673630000|2024-11-03 22:40:30|342.57|340.87|342.55|340.85|342.57|340.87|342.55|340.85|3
1730673640000|2024-11-03 22:40:40|342.54|340.84|342.54|340.84|342.54|340.84|342.54|340.84|1
1730673650000|2024-11-03 22:40:50|342.53|340.83|342.48|340.78|342.53|340.83|342.48|340.78|6
1730673660000|2024-11-03 22:41:00|342.47|340.77|342.51|340.81|342.52|340.82|342.46|340.76|4
1730673670000|2024-11-03 22:41:10|342.5|340.8|342.49|340.79|342.5|340.8|342.42|340.72|11
1730673680000|2024-11-03 22:41:20|342.48|340.78|342.36|340.66|342.48|340.78|342.36|340.66|13
1730673690000|2024-11-03 22:41:30|342.39|340.69|342.38|340.68|342.39|340.69|342.38|340.68|2
1730673700000|2024-11-03 22:41:40|342.37|340.67|342.4|340.7|342.43|340.73|342.37|340.67|14
1730673710000|2024-11-03 22:41:50|342.39|340.69|342.37|340.67|342.39|340.69|342.37|340.67|3
1730673720000|2024-11-03 22:42:00|342.4|340.7|342.37|340.67|342.4|340.7|342.37|340.67|4
1730673730000|2024-11-03 22:42:10|342.36|340.66|342.35|340.65|342.36|340.66|342.35|340.65|2
1730673750000|2024-11-03 22:42:30|342.34|340.64|342.33|340.63|342.34|340.64|342.33|340.63|2
1730673760000|2024-11-03 22:42:40|342.32|340.62|342.3|340.6|342.32|340.62|342.3|340.6|3
1730673770000|2024-11-03 22:42:50|342.29|340.59|342.23|340.53|342.32|340.62|342.23|340.53|13
1730673780000|2024-11-03 22:43:00|342.22|340.52|342.22|340.52|342.22|340.52|342.22|340.52|1
1730673800000|2024-11-03 22:43:20|342.21|340.51|342.21|340.51|342.21|340.51|342.21|340.51|1
1730673810000|2024-11-03 22:43:30|342.2|340.5|342.18|340.48|342.2|340.5|342.18|340.48|3
1730673820000|2024-11-03 22:43:40|342.17|340.47|342.13|340.43|342.17|340.47|342.13|340.43|5
1730673830000|2024-11-03 22:43:50|342.12|340.42|342.1|340.4|342.12|340.42|342.1|340.4|3
1730673840000|2024-11-03 22:44:00|342.09|340.39|342.04|340.34|342.09|340.39|342.04|340.34|6
1730673850000|2024-11-03 22:44:10|342.07|340.37|342.07|340.37|342.09|340.39|342.05|340.35|6
1730673860000|2024-11-03 22:44:20|342.08|340.38|342.1|340.4|342.12|340.42|342.08|340.38|4
1730673880000|2024-11-03 22:44:40|342.12|340.42|342.08|340.38|342.12|340.42|342.08|340.38|5
1730673890000|2024-11-03 22:44:50|342.09|340.39|342.14|340.44|342.17|340.47|342.09|340.39|6
1730673910000|2024-11-03 22:45:10|342.13|340.43|342.13|340.43|342.13|340.43|342.13|340.43|1
1730673930000|2024-11-03 22:45:30|342.12|340.42|342.11|340.41|342.12|340.42|342.1|340.4|5
1730673940000|2024-11-03 22:45:40|342.1|340.4|342.09|340.39|342.1|340.4|342.09|340.39|4
1730673950000|2024-11-03 22:45:50|342.08|340.38|342.07|340.37|342.08|340.38|342.07|340.37|2
1730673960000|2024-11-03 22:46:00|342.08|340.38|342.09|340.39|342.12|340.42|342.08|340.38|5
1730673970000|2024-11-03 22:46:10|342.1|340.4|342.11|340.41|342.12|340.42|342.1|340.4|3
1730673980000|2024-11-03 22:46:20|342.1|340.4|342.09|340.39|342.1|340.4|342.09|340.39|2
1730674000000|2024-11-03 22:46:40|342.1|340.4|342.11|340.41|342.13|340.43|342.09|340.39|5
1730674010000|2024-11-03 22:46:50|342.1|340.4|342.1|340.4|342.1|340.4|342.1|340.4|1
1730674040000|2024-11-03 22:47:20|342.13|340.43|342.13|340.43|342.13|340.43|342.13|340.43|1
1730674050000|2024-11-03 22:47:30|342.12|340.42|342.22|340.52|342.24|340.54|342.12|340.42|6
1730674060000|2024-11-03 22:47:40|342.21|340.51|342.2|340.5|342.21|340.51|342.2|340.5|4
1730674070000|2024-11-03 22:47:50|342.25|340.55|342.23|340.53|342.25|340.55|342.23|340.53|2
1730674100000|2024-11-03 22:48:20|342.22|340.52|342.27|340.57|342.28|340.58|342.22|340.52|5
1730674110000|2024-11-03 22:48:30|342.26|340.56|342.26|340.56|342.26|340.56|342.26|340.56|1
1730674170000|2024-11-03 22:49:30|342.32|340.62|342.3|340.6|342.32|340.62|342.28|340.58|7
1730674180000|2024-11-03 22:49:40|342.29|340.59|342.35|340.65|342.37|340.67|342.29|340.59|5
1730674190000|2024-11-03 22:49:50|342.34|340.64|342.32|340.62|342.34|340.64|342.32|340.62|3
1730674230000|2024-11-03 22:50:30|342.38|340.68|342.34|340.64|342.38|340.68|342.34|340.64|5
1730674240000|2024-11-03 22:50:40|342.37|340.67|342.35|340.65|342.37|340.67|342.35|340.65|3
1730674260000|2024-11-03 22:51:00|342.38|340.68|342.36|340.66|342.38|340.68|342.34|340.64|9
1730674270000|2024-11-03 22:51:10|342.35|340.65|342.36|340.66|342.36|340.66|342.33|340.63|23
1730674280000|2024-11-03 22:51:20|342.35|340.65|342.35|340.65|342.36|340.66|342.35|340.65|3
1730674290000|2024-11-03 22:51:30|342.34|340.64|342.34|340.64|342.35|340.65|342.33|340.63|4
1730674300000|2024-11-03 22:51:40|342.35|340.65|342.36|340.66|342.42|340.72|342.35|340.65|12
1730674320000|2024-11-03 22:52:00|342.39|340.69|342.39|340.69|342.39|340.69|342.39|340.69|1
1730674340000|2024-11-03 22:52:20|342.38|340.68|342.37|340.67|342.38|340.68|342.37|340.67|2
1730674350000|2024-11-03 22:52:30|342.42|340.72|342.39|340.69|342.42|340.72|342.39|340.69|4
1730674360000|2024-11-03 22:52:40|342.38|340.68|342.38|340.68|342.38|340.68|342.38|340.68|1
1730674380000|2024-11-03 22:53:00|341.98|340.28|341.98|340.28|341.99|340.29|341.98|340.28|3
1730674400000|2024-11-03 22:53:20|341.95|340.25|341.99|340.29|341.99|340.29|341.95|340.25|2
1730674420000|2024-11-03 22:53:40|341.95|340.25|341.94|340.24|341.96|340.26|341.94|340.24|6
1730674430000|2024-11-03 22:53:50|342|340.3|341.97|340.27|342|340.3|341.95|340.25|11
1730674440000|2024-11-03 22:54:00|341.96|340.26|341.89|340.19|341.96|340.26|341.89|340.19|8
1730674450000|2024-11-03 22:54:10|341.88|340.18|341.88|340.18|341.88|340.18|341.88|340.18|1
1730674480000|2024-11-03 22:54:40|341.87|340.17|341.87|340.17|341.87|340.17|341.87|340.17|1
1730674500000|2024-11-03 22:55:00|341.9|340.2|341.91|340.21|341.93|340.23|341.89|340.19|5
1730674510000|2024-11-03 22:55:10|341.93|340.23|341.92|340.22|341.93|340.23|341.92|340.22|2
1730674530000|2024-11-03 22:55:30|341.91|340.21|341.9|340.2|341.91|340.21|341.9|340.2|2
1730674540000|2024-11-03 22:55:40|341.89|340.19|341.86|340.16|341.9|340.2|341.86|340.16|7
1730674550000|2024-11-03 22:55:50|341.85|340.15|341.85|340.15|341.85|340.15|341.85|340.15|1
1730674560000|2024-11-03 22:56:00|341.84|340.14|341.84|340.14|341.86|340.16|341.83|340.13|5
1730674570000|2024-11-03 22:56:10|341.83|340.13|341.83|340.13|341.83|340.13|341.83|340.13|1
1730674580000|2024-11-03 22:56:20|341.74|340.04|341.74|340.04|341.74|340.04|341.71|340.01|4
1730674590000|2024-11-03 22:56:30|341.72|340.02|341.71|340.01|341.72|340.02|341.71|340.01|2
1730674610000|2024-11-03 22:56:50|341.79|340.09|341.77|340.07|341.79|340.09|341.77|340.07|3
1730674620000|2024-11-03 22:57:00|341.78|340.08|341.72|340.02|341.78|340.08|341.72|340.02|10
1730674640000|2024-11-03 22:57:20|341.64|339.94|341.75|340.05|341.75|340.05|341.64|339.94|6
1730674650000|2024-11-03 22:57:30|341.74|340.04|341.69|339.99|341.74|340.04|341.68|339.98|9
1730674660000|2024-11-03 22:57:40|341.68|339.98|341.68|339.98|341.68|339.98|341.66|339.96|11
1730674670000|2024-11-03 22:57:50|341.69|339.99|341.7|340|341.71|340.01|341.69|339.99|7
1730674680000|2024-11-03 22:58:00|341.76|340.06|341.86|340.16|341.86|340.16|341.75|340.05|10
1730674690000|2024-11-03 22:58:10|341.85|340.15|341.98|340.28|341.99|340.29|341.85|340.15|15
1730674700000|2024-11-03 22:58:20|342|340.3|342.07|340.37|342.11|340.41|342|340.3|14
1730674710000|2024-11-03 22:58:30|342.06|340.36|342.17|340.47|342.17|340.47|342.06|340.36|11
1730674720000|2024-11-03 22:58:40|342.16|340.46|342.12|340.42|342.17|340.47|342.12|340.42|10
1730674730000|2024-11-03 22:58:50|342.11|340.41|342.05|340.35|342.11|340.41|342.05|340.35|7
1730674740000|2024-11-03 22:59:00|342.04|340.34|342.03|340.33|342.05|340.35|342.03|340.33|10
1730674750000|2024-11-03 22:59:10|342|340.3|341.95|340.25|342|340.3|341.95|340.25|7
1730674760000|2024-11-03 22:59:20|341.96|340.26|341.96|340.26|341.96|340.26|341.96|340.26|1
1730674770000|2024-11-03 22:59:30|341.97|340.27|341.97|340.27|341.97|340.27|341.97|340.27|1
1730674780000|2024-11-03 22:59:40|342.05|340.35|342.04|340.34|342.05|340.35|342.04|340.34|2
1730674790000|2024-11-03 22:59:50|342.02|340.32|341.94|340.24|342.02|340.32|341.94|340.24|5
1730674800000|2024-11-03 23:00:00|341.95|340.25|341.88|340.18|341.95|340.25|341.73|340.03|23
1730674810000|2024-11-03 23:00:10|341.89|340.19|341.89|340.19|341.93|340.23|341.89|340.19|12
1730674820000|2024-11-03 23:00:20|341.88|340.18|341.84|340.14|341.88|340.18|341.79|340.09|16
1730674830000|2024-11-03 23:00:30|341.83|340.13|341.68|339.98|341.9|340.2|341.66|339.96|9
1730674840000|2024-11-03 23:00:40|341.69|339.99|341.67|339.97|341.7|340|341.67|339.97|5
1730674850000|2024-11-03 23:00:50|341.66|339.96|341.63|339.93|341.66|339.96|341.63|339.93|4
1730674860000|2024-11-03 23:01:00|341.66|339.96|341.65|339.95|341.69|339.99|341.65|339.95|8
1730674870000|2024-11-03 23:01:10|341.64|339.94|341.42|339.72|341.64|339.94|341.42|339.72|16
1730674880000|2024-11-03 23:01:20|341.41|339.71|341.22|339.52|341.41|339.71|341.22|339.52|16
1730674890000|2024-11-03 23:01:30|341.23|339.53|341.22|339.52|341.26|339.56|341.21|339.51|11
1730674900000|2024-11-03 23:01:40|341.26|339.56|341.08|339.38|341.26|339.56|341.07|339.37|18
1730674910000|2024-11-03 23:01:50|341.07|339.37|341.03|339.33|341.07|339.37|340.99|339.29|13
1730674920000|2024-11-03 23:02:00|341.07|339.37|341.02|339.32|341.08|339.38|341.01|339.31|11
1730674930000|2024-11-03 23:02:10|341.01|339.31|341|339.3|341.03|339.33|340.99|339.29|7
1730674940000|2024-11-03 23:02:20|340.99|339.29|340.87|339.17|340.99|339.29|340.87|339.17|17
1730674950000|2024-11-03 23:02:30|340.88|339.18|340.87|339.17|340.88|339.18|340.87|339.17|2
1730674960000|2024-11-03 23:02:40|340.8|339.1|340.55|338.85|340.81|339.11|340.55|338.85|17
1730674970000|2024-11-03 23:02:50|340.5|338.8|340.65|338.95|340.65|338.95|340.43|338.73|23
1730674980000|2024-11-03 23:03:00|340.69|338.99|340.72|339.02|340.78|339.08|340.65|338.95|16
1730674990000|2024-11-03 23:03:10|340.71|339.01|340.67|338.97|340.71|339.01|340.67|338.97|5
1730675000000|2024-11-03 23:03:20|340.71|339.01|340.81|339.11|340.82|339.12|340.71|339.01|9
1730675010000|2024-11-03 23:03:30|340.82|339.12|340.81|339.11|340.82|339.12|340.8|339.1|3
1730675020000|2024-11-03 23:03:40|340.84|339.14|340.8|339.1|340.84|339.14|340.76|339.06|14
1730675030000|2024-11-03 23:03:50|340.88|339.18|340.83|339.13|340.88|339.18|340.8|339.1|20
1730675040000|2024-11-03 23:04:00|340.86|339.16|340.75|339.05|340.93|339.23|340.75|339.05|16
1730675050000|2024-11-03 23:04:10|340.76|339.06|341.03|339.33|341.03|339.33|340.76|339.06|17
1730675060000|2024-11-03 23:04:20|341.04|339.34|341.04|339.34|341.04|339.34|341.04|339.34|1
1730675070000|2024-11-03 23:04:30|341.05|339.35|341.11|339.41|341.11|339.41|341.05|339.35|7
1730675080000|2024-11-03 23:04:40|341.12|339.42|341.31|339.61|341.31|339.61|341.12|339.42|6
1730675090000|2024-11-03 23:04:50|341.32|339.62|341.28|339.58|341.34|339.64|341.28|339.58|5
1730675100000|2024-11-03 23:05:00|341.38|339.68|341.7|340|341.7|340|341.38|339.68|7
1730675110000|2024-11-03 23:05:10|341.67|339.97|341.7|340|341.7|340|341.64|339.94|11
1730675120000|2024-11-03 23:05:20|341.66|339.96|341.72|340.02|341.72|340.02|341.64|339.94|8
1730675130000|2024-11-03 23:05:30|341.73|340.03|342.04|340.34|342.1|340.4|341.73|340.03|15
1730675140000|2024-11-03 23:05:40|342.05|340.35|341.93|340.23|342.05|340.35|341.93|340.23|14
1730675150000|2024-11-03 23:05:50|341.97|340.27|341.83|340.13|341.98|340.28|341.83|340.13|19
1730675160000|2024-11-03 23:06:00|341.84|340.14|341.79|340.09|341.84|340.14|341.74|340.04|24
1730675170000|2024-11-03 23:06:10|341.8|340.1|341.67|339.97|341.81|340.11|341.66|339.96|13
1730675180000|2024-11-03 23:06:20|341.66|339.96|341.45|339.75|341.67|339.97|341.43|339.73|19
1730675190000|2024-11-03 23:06:30|341.44|339.74|341.49|339.79|341.51|339.81|341.44|339.74|16
1730675200000|2024-11-03 23:06:40|341.5|339.8|341.37|339.67|341.5|339.8|341.36|339.66|13
1730675210000|2024-11-03 23:06:50|341.38|339.68|341.36|339.66|341.43|339.73|341.33|339.63|16
1730675220000|2024-11-03 23:07:00|341.35|339.65|341.38|339.68|341.41|339.71|341.35|339.65|7
1730675230000|2024-11-03 23:07:10|341.31|339.61|341.41|339.71|341.41|339.71|341.31|339.61|3
1730675260000|2024-11-03 23:07:40|341.42|339.72|341.42|339.72|341.42|339.72|341.42|339.72|1
1730675270000|2024-11-03 23:07:50|341.43|339.73|341.48|339.78|341.48|339.78|341.43|339.73|6
1730675280000|2024-11-03 23:08:00|341.49|339.79|341.55|339.85|341.55|339.85|341.49|339.79|4
1730675290000|2024-11-03 23:08:10|341.62|339.92|341.54|339.84|341.63|339.93|341.54|339.84|11
1730675300000|2024-11-03 23:08:20|341.55|339.85|341.5|339.8|341.55|339.85|341.48|339.78|6
1730675310000|2024-11-03 23:08:30|341.51|339.81|341.58|339.88|341.58|339.88|341.5|339.8|9
1730675320000|2024-11-03 23:08:40|341.59|339.89|341.6|339.9|341.62|339.92|341.59|339.89|4
1730675330000|2024-11-03 23:08:50|341.61|339.91|341.62|339.92|341.62|339.92|341.61|339.91|2
1730675340000|2024-11-03 23:09:00|341.61|339.91|341.57|339.87|341.61|339.91|341.55|339.85|8
1730675350000|2024-11-03 23:09:10|341.56|339.86|341.58|339.88|341.58|339.88|341.55|339.85|7
1730675360000|2024-11-03 23:09:20|341.57|339.87|341.62|339.92|341.62|339.92|341.56|339.86|8
1730675370000|2024-11-03 23:09:30|341.58|339.88|341.6|339.9|341.6|339.9|341.58|339.88|2
1730675380000|2024-11-03 23:09:40|341.61|339.91|341.48|339.78|341.61|339.91|341.46|339.76|14
1730675390000|2024-11-03 23:09:50|341.5|339.8|341.53|339.83|341.53|339.83|341.48|339.78|12
1730675400000|2024-11-03 23:10:00|341.52|339.82|341.52|339.82|341.6|339.9|341.51|339.81|11
1730675410000|2024-11-03 23:10:10|341.53|339.83|341.62|339.92|341.62|339.92|341.52|339.82|18
1730675420000|2024-11-03 23:10:20|341.63|339.93|341.71|340.01|341.71|340.01|341.63|339.93|4
1730675430000|2024-11-03 23:10:30|341.77|340.07|341.87|340.17|341.87|340.17|341.77|340.07|6
1730675440000|2024-11-03 23:10:40|341.83|340.13|341.86|340.16|341.86|340.16|341.83|340.13|4
1730675450000|2024-11-03 23:10:50|341.87|340.17|342.13|340.43|342.14|340.44|341.87|340.17|8
1730675460000|2024-11-03 23:11:00|342.12|340.42|342.12|340.42|342.13|340.43|342.12|340.42|5
1730675470000|2024-11-03 23:11:10|342.13|340.43|341.93|340.23|342.13|340.43|341.89|340.19|24
1730675480000|2024-11-03 23:11:20|341.94|340.24|342.24|340.54|342.26|340.56|341.91|340.21|14
1730675490000|2024-11-03 23:11:30|342.25|340.55|342.32|340.62|342.34|340.64|342.25|340.55|12
1730675500000|2024-11-03 23:11:40|342.33|340.63|342.27|340.57|342.33|340.63|342.27|340.57|14
1730675510000|2024-11-03 23:11:50|342.31|340.61|342.24|340.54|342.31|340.61|342.21|340.51|14
1730675520000|2024-11-03 23:12:00|342.25|340.55|342.2|340.5|342.27|340.57|342.18|340.48|15
1730675530000|2024-11-03 23:12:10|342.11|340.41|341.99|340.29|342.11|340.41|341.82|340.12|18
1730675540000|2024-11-03 23:12:20|342.02|340.32|341.97|340.27|342.02|340.32|341.92|340.22|19
1730675550000|2024-11-03 23:12:30|341.98|340.28|341.82|340.12|341.98|340.28|341.82|340.12|14
1730675560000|2024-11-03 23:12:40|341.83|340.13|341.79|340.09|341.85|340.15|341.78|340.08|11
1730675570000|2024-11-03 23:12:50|341.82|340.12|341.75|340.05|341.83|340.13|341.75|340.05|19
1730675580000|2024-11-03 23:13:00|341.73|340.03|341.67|339.97|341.75|340.05|341.56|339.86|14
1730675590000|2024-11-03 23:13:10|341.68|339.98|341.52|339.82|341.68|339.98|341.5|339.8|12
1730675600000|2024-11-03 23:13:20|341.46|339.76|341.53|339.83|341.54|339.84|341.46|339.76|7
1730675610000|2024-11-03 23:13:30|341.52|339.82|341.64|339.94|341.64|339.94|341.52|339.82|8
1730675620000|2024-11-03 23:13:40|341.63|339.93|341.63|339.93|341.65|339.95|341.61|339.91|13
1730675630000|2024-11-03 23:13:50|341.64|339.94|341.61|339.91|341.64|339.94|341.61|339.91|14
1730675640000|2024-11-03 23:14:00|341.6|339.9|341.59|339.89|341.64|339.94|341.59|339.89|10
1730675650000|2024-11-03 23:14:10|341.6|339.9|341.63|339.93|341.63|339.93|341.6|339.9|5
1730675660000|2024-11-03 23:14:20|341.61|339.91|341.48|339.78|341.62|339.92|341.48|339.78|8
1730675670000|2024-11-03 23:14:30|341.47|339.77|341.49|339.79|341.53|339.83|341.47|339.77|9
1730675680000|2024-11-03 23:14:40|341.52|339.82|341.51|339.81|341.53|339.83|341.49|339.79|7
1730675690000|2024-11-03 23:14:50|341.56|339.86|341.64|339.94|341.65|339.95|341.55|339.85|11
1730675700000|2024-11-03 23:15:00|341.65|339.95|341.63|339.93|341.65|339.95|341.59|339.89|13
1730675710000|2024-11-03 23:15:10|341.57|339.87|341.64|339.94|341.64|339.94|341.53|339.83|11
1730675720000|2024-11-03 23:15:20|341.65|339.95|341.83|340.13|341.84|340.14|341.64|339.94|13
1730675730000|2024-11-03 23:15:30|341.82|340.12|341.8|340.1|341.82|340.12|341.8|340.1|3
1730675740000|2024-11-03 23:15:40|341.86|340.16|341.85|340.15|341.86|340.16|341.85|340.15|6
1730675750000|2024-11-03 23:15:50|341.84|340.14|341.86|340.16|341.86|340.16|341.84|340.14|9
1730675760000|2024-11-03 23:16:00|341.85|340.15|341.64|339.94|341.85|340.15|341.62|339.92|17
1730675770000|2024-11-03 23:16:10|341.58|339.88|341.34|339.64|341.58|339.88|341.26|339.56|19
1730675780000|2024-11-03 23:16:20|341.33|339.63|341.4|339.7|341.42|339.72|341.33|339.63|10
1730675790000|2024-11-03 23:16:30|341.39|339.69|341.46|339.76|341.47|339.77|341.39|339.69|10
1730675800000|2024-11-03 23:16:40|341.45|339.75|341.43|339.73|341.46|339.76|341.43|339.73|9
1730675810000|2024-11-03 23:16:50|341.37|339.67|341.31|339.61|341.37|339.67|341.27|339.57|16
1730675820000|2024-11-03 23:17:00|341.3|339.6|341.32|339.62|341.35|339.65|341.28|339.58|11
1730675830000|2024-11-03 23:17:10|341.33|339.63|341.3|339.6|341.33|339.63|341.3|339.6|8
1730675840000|2024-11-03 23:17:20|341.32|339.62|341.36|339.66|341.36|339.66|341.3|339.6|12
1730675850000|2024-11-03 23:17:30|341.35|339.65|341.21|339.51|341.35|339.65|341.18|339.48|13
1730675860000|2024-11-03 23:17:40|341.18|339.48|341.13|339.43|341.18|339.48|341.13|339.43|11
1730675870000|2024-11-03 23:17:50|341.16|339.46|341.26|339.56|341.26|339.56|341.13|339.43|18
1730675880000|2024-11-03 23:18:00|341.25|339.55|341.25|339.55|341.25|339.55|341.25|339.55|1
1730675890000|2024-11-03 23:18:10|341.21|339.51|341.21|339.51|341.22|339.52|341.16|339.46|10
1730675900000|2024-11-03 23:18:20|341.22|339.52|341.24|339.54|341.25|339.55|341.22|339.52|6
1730675910000|2024-11-03 23:18:30|341.19|339.49|341.17|339.47|341.19|339.49|341.17|339.47|6
1730675920000|2024-11-03 23:18:40|341.19|339.49|341.12|339.42|341.19|339.49|341.12|339.42|7
1730675930000|2024-11-03 23:18:50|341.11|339.41|340.94|339.24|341.11|339.41|340.94|339.24|9
1730675940000|2024-11-03 23:19:00|340.86|339.16|340.87|339.17|340.87|339.17|340.82|339.12|11
1730675950000|2024-11-03 23:19:10|340.85|339.15|340.84|339.14|340.96|339.26|340.83|339.13|12
1730675960000|2024-11-03 23:19:20|340.83|339.13|340.85|339.15|340.89|339.19|340.82|339.12|18
1730675970000|2024-11-03 23:19:30|340.86|339.16|340.89|339.19|340.89|339.19|340.84|339.14|11
1730675980000|2024-11-03 23:19:40|340.9|339.2|340.9|339.2|340.9|339.2|340.89|339.19|11
1730675990000|2024-11-03 23:19:50|341.02|339.32|341.17|339.47|341.17|339.47|340.99|339.29|11
1730676000000|2024-11-03 23:20:00|341.19|339.49|341.21|339.51|341.27|339.57|341.19|339.49|14
1730676010000|2024-11-03 23:20:10|341.2|339.5|341.25|339.55|341.25|339.55|341.16|339.46|11
1730676020000|2024-11-03 23:20:20|341.27|339.57|341.14|339.44|341.27|339.57|341.09|339.39|13
1730676030000|2024-11-03 23:20:30|341.15|339.45|341.11|339.41|341.15|339.45|341.05|339.35|10
1730676040000|2024-11-03 23:20:40|341.14|339.44|341.14|339.44|341.14|339.44|341.13|339.43|7
1730676050000|2024-11-03 23:20:50|341.13|339.43|341.15|339.45|341.16|339.46|341.13|339.43|6
1730676060000|2024-11-03 23:21:00|341.14|339.44|341.1|339.4|341.14|339.44|341.08|339.38|11
1730676070000|2024-11-03 23:21:10|341.09|339.39|340.92|339.22|341.09|339.39|340.92|339.22|17
1730676080000|2024-11-03 23:21:20|340.91|339.21|340.88|339.18|340.91|339.21|340.88|339.18|4
1730676090000|2024-11-03 23:21:30|340.96|339.26|340.91|339.21|340.97|339.27|340.91|339.21|8
1730676100000|2024-11-03 23:21:40|340.9|339.2|340.92|339.22|340.93|339.23|340.9|339.2|10
1730676110000|2024-11-03 23:21:50|340.91|339.21|340.89|339.19|340.92|339.22|340.89|339.19|11
1730676120000|2024-11-03 23:22:00|340.93|339.23|340.9|339.2|340.94|339.24|340.9|339.2|9
1730676130000|2024-11-03 23:22:10|340.85|339.15|340.83|339.13|340.85|339.15|340.81|339.11|19
1730676140000|2024-11-03 23:22:20|340.84|339.14|340.85|339.15|340.85|339.15|340.82|339.12|13
1730676170000|2024-11-03 23:22:50|340.84|339.14|340.8|339.1|340.84|339.14|340.79|339.09|11
1730676180000|2024-11-03 23:23:00|340.81|339.11|340.69|338.99|340.81|339.11|340.69|338.99|16
1730676190000|2024-11-03 23:23:10|340.68|338.98|340.68|338.98|340.69|338.99|340.66|338.96|10
1730676200000|2024-11-03 23:23:20|340.67|338.97|340.66|338.96|340.71|339.01|340.66|338.96|17
1730676210000|2024-11-03 23:23:30|340.67|338.97|340.65|338.95|340.67|338.97|340.65|338.95|5
1730676220000|2024-11-03 23:23:40|340.64|338.94|340.69|338.99|340.69|338.99|340.64|338.94|12
1730676230000|2024-11-03 23:23:50|340.68|338.98|340.64|338.94|340.71|339.01|340.58|338.88|18
1730676240000|2024-11-03 23:24:00|340.63|338.93|340.73|339.03|340.76|339.06|340.58|338.88|18
1730676250000|2024-11-03 23:24:10|340.72|339.02|340.83|339.13|340.85|339.15|340.69|338.99|10
1730676260000|2024-11-03 23:24:20|340.84|339.14|341|339.3|341|339.3|340.83|339.13|7
1730676270000|2024-11-03 23:24:30|341.02|339.32|340.98|339.28|341.04|339.34|340.97|339.27|15
1730676280000|2024-11-03 23:24:40|340.97|339.27|340.92|339.22|340.97|339.27|340.92|339.22|10
1730676290000|2024-11-03 23:24:50|340.93|339.23|341.04|339.34|341.04|339.34|340.91|339.21|11
1730676300000|2024-11-03 23:25:00|341.06|339.36|341.06|339.36|341.06|339.36|341.06|339.36|1
1730676310000|2024-11-03 23:25:10|341.15|339.45|341.17|339.47|341.2|339.5|341.15|339.45|6
1730676320000|2024-11-03 23:25:20|341.18|339.48|341.05|339.35|341.18|339.48|341.04|339.34|20
1730676330000|2024-11-03 23:25:30|341.06|339.36|341.13|339.43|341.13|339.43|340.97|339.27|17
1730676340000|2024-11-03 23:25:40|341.12|339.42|341.13|339.43|341.14|339.44|341.11|339.41|16
1730676350000|2024-11-03 23:25:50|341.12|339.42|341.02|339.32|341.13|339.43|341.02|339.32|6
1730676360000|2024-11-03 23:26:00|341.04|339.34|341.02|339.32|341.04|339.34|340.98|339.28|8
1730676370000|2024-11-03 23:26:10|341.03|339.33|340.99|339.29|341.03|339.33|340.99|339.29|5
1730676380000|2024-11-03 23:26:20|340.98|339.28|341|339.3|341.01|339.31|340.97|339.27|6
1730676390000|2024-11-03 23:26:30|340.99|339.29|341.06|339.36|341.06|339.36|340.99|339.29|7
1730676400000|2024-11-03 23:26:40|341.05|339.35|341.05|339.35|341.05|339.35|341.05|339.35|1
1730676410000|2024-11-03 23:26:50|341.04|339.34|341.22|339.52|341.22|339.52|341.03|339.33|15
1730676420000|2024-11-03 23:27:00|341.24|339.54|341.39|339.69|341.4|339.7|341.24|339.54|9
1730676430000|2024-11-03 23:27:10|341.38|339.68|341.66|339.96|341.66|339.96|341.37|339.67|13
1730676440000|2024-11-03 23:27:20|341.65|339.95|341.68|339.98|341.68|339.98|341.61|339.91|12
1730676450000|2024-11-03 23:27:30|341.69|339.99|341.7|340|341.7|340|341.69|339.99|2
1730676470000|2024-11-03 23:27:50|341.74|340.04|342.1|340.4|342.1|340.4|341.74|340.04|2
1730676480000|2024-11-03 23:28:00|342.06|340.36|341.99|340.29|342.06|340.36|341.99|340.29|14
1730676490000|2024-11-03 23:28:10|341.97|340.27|341.89|340.19|341.97|340.27|341.89|340.19|9
1730676500000|2024-11-03 23:28:20|341.86|340.16|341.81|340.11|341.86|340.16|341.81|340.11|9
1730676520000|2024-11-03 23:28:40|341.82|340.12|341.89|340.19|341.89|340.19|341.82|340.12|4
1730676530000|2024-11-03 23:28:50|341.88|340.18|341.86|340.16|341.88|340.18|341.86|340.16|7
1730676540000|2024-11-03 23:29:00|341.85|340.15|341.79|340.09|341.85|340.15|341.79|340.09|6
1730676550000|2024-11-03 23:29:10|341.8|340.1|341.83|340.13|341.86|340.16|341.8|340.1|10
1730676560000|2024-11-03 23:29:20|341.84|340.14|341.87|340.17|341.88|340.18|341.83|340.13|14
1730676570000|2024-11-03 23:29:30|341.91|340.21|341.92|340.22|342.02|340.32|341.91|340.21|17
1730676580000|2024-11-03 23:29:40|341.91|340.21|341.9|340.2|341.91|340.21|341.88|340.18|8
1730676590000|2024-11-03 23:29:50|341.91|340.21|341.89|340.19|341.91|340.21|341.89|340.19|11
1730676600000|2024-11-03 23:30:00|342.03|340.33|342.01|340.31|342.05|340.35|342|340.3|8
1730676610000|2024-11-03 23:30:10|342|340.3|342.08|340.38|342.1|340.4|341.98|340.28|11
1730676620000|2024-11-03 23:30:20|342.13|340.43|341.89|340.19|342.13|340.43|341.89|340.19|15
1730676630000|2024-11-03 23:30:30|341.9|340.2|341.89|340.19|341.92|340.22|341.89|340.19|6
1730676640000|2024-11-03 23:30:40|341.9|340.2|341.92|340.22|342.01|340.31|341.9|340.2|13
1730676650000|2024-11-03 23:30:50|342.01|340.31|342|340.3|342.04|340.34|342|340.3|13
1730676660000|2024-11-03 23:31:00|341.99|340.29|341.93|340.23|342.11|340.41|341.93|340.23|15
1730676670000|2024-11-03 23:31:10|341.94|340.24|341.93|340.23|341.96|340.26|341.93|340.23|8
1730676680000|2024-11-03 23:31:20|341.91|340.21|341.84|340.14|341.91|340.21|341.79|340.09|9
1730676690000|2024-11-03 23:31:30|341.85|340.15|341.83|340.13|341.87|340.17|341.83|340.13|5
1730676700000|2024-11-03 23:31:40|341.84|340.14|341.74|340.04|341.84|340.14|341.73|340.03|8
1730676710000|2024-11-03 23:31:50|341.76|340.06|341.73|340.03|341.78|340.08|341.73|340.03|11
1730676720000|2024-11-03 23:32:00|341.74|340.04|341.79|340.09|341.79|340.09|341.73|340.03|7
1730676730000|2024-11-03 23:32:10|341.78|340.08|341.74|340.04|341.78|340.08|341.74|340.04|5
1730676740000|2024-11-03 23:32:20|341.82|340.12|341.81|340.11|341.82|340.12|341.8|340.1|10
1730676750000|2024-11-03 23:32:30|341.82|340.12|341.85|340.15|341.85|340.15|341.82|340.12|2
1730676770000|2024-11-03 23:32:50|341.84|340.14|341.84|340.14|341.84|340.14|341.84|340.14|1
1730676780000|2024-11-03 23:33:00|341.83|340.13|341.81|340.11|341.83|340.13|341.76|340.06|15
1730676790000|2024-11-03 23:33:10|341.8|340.1|341.73|340.03|341.81|340.11|341.73|340.03|6
1730676800000|2024-11-03 23:33:20|341.72|340.02|341.75|340.05|341.75|340.05|341.71|340.01|4
1730676810000|2024-11-03 23:33:30|341.74|340.04|341.73|340.03|341.74|340.04|341.73|340.03|2
1730676820000|2024-11-03 23:33:40|341.72|340.02|341.89|340.19|342.02|340.32|341.67|339.97|18
1730676830000|2024-11-03 23:33:50|341.92|340.22|341.84|340.14|341.93|340.23|341.84|340.14|13
1730676840000|2024-11-03 23:34:00|341.83|340.13|341.82|340.12|341.83|340.13|341.82|340.12|2
1730676850000|2024-11-03 23:34:10|341.8|340.1|341.79|340.09|341.8|340.1|341.78|340.08|3
1730676860000|2024-11-03 23:34:20|341.78|340.08|341.71|340.01|341.78|340.08|341.71|340.01|15
1730676870000|2024-11-03 23:34:30|341.73|340.03|341.73|340.03|341.74|340.04|341.71|340.01|14
1730676880000|2024-11-03 23:34:40|341.72|340.02|341.78|340.08|341.8|340.1|341.72|340.02|9
1730676890000|2024-11-03 23:34:50|341.76|340.06|341.75|340.05|341.76|340.06|341.75|340.05|2
1730676900000|2024-11-03 23:35:00|341.78|340.08|341.75|340.05|341.8|340.1|341.75|340.05|15
1730676910000|2024-11-03 23:35:10|341.76|340.06|341.74|340.04|341.76|340.06|341.74|340.04|3
1730676920000|2024-11-03 23:35:20|341.79|340.09|341.69|339.99|341.79|340.09|341.69|339.99|15
1730676930000|2024-11-03 23:35:30|341.68|339.98|341.74|340.04|341.76|340.06|341.68|339.98|16
1730676940000|2024-11-03 23:35:40|341.73|340.03|341.7|340|341.79|340.09|341.7|340|9
1730676950000|2024-11-03 23:35:50|341.66|339.96|341.48|339.78|341.66|339.96|341.48|339.78|10
1730676960000|2024-11-03 23:36:00|341.49|339.79|341.11|339.41|341.49|339.79|341.11|339.41|16
1730676970000|2024-11-03 23:36:10|341.1|339.4|341.21|339.51|341.22|339.52|341.1|339.4|18
1730676980000|2024-11-03 23:36:20|341.2|339.5|341.22|339.52|341.25|339.55|341.2|339.5|12
1730676990000|2024-11-03 23:36:30|341.24|339.54|341.37|339.67|341.38|339.68|341.23|339.53|14
1730677000000|2024-11-03 23:36:40|341.39|339.69|341.42|339.72|341.43|339.73|341.38|339.68|6
1730677010000|2024-11-03 23:36:50|341.41|339.71|341.44|339.74|341.45|339.75|341.41|339.71|5
1730677020000|2024-11-03 23:37:00|341.43|339.73|341.38|339.68|341.44|339.74|341.38|339.68|12
1730677030000|2024-11-03 23:37:10|341.4|339.7|341.43|339.73|341.48|339.78|341.39|339.69|13
1730677040000|2024-11-03 23:37:20|341.42|339.72|341.43|339.73|341.48|339.78|341.42|339.72|9
1730677050000|2024-11-03 23:37:30|341.44|339.74|341.47|339.77|341.48|339.78|341.44|339.74|10
1730677060000|2024-11-03 23:37:40|341.46|339.76|341.46|339.76|341.46|339.76|341.46|339.76|1
1730677070000|2024-11-03 23:37:50|341.49|339.79|341.47|339.77|341.51|339.81|341.45|339.75|13
1730677080000|2024-11-03 23:38:00|341.5|339.8|341.48|339.78|341.5|339.8|341.43|339.73|6
1730677090000|2024-11-03 23:38:10|341.47|339.77|341.47|339.77|341.5|339.8|341.44|339.74|9
1730677100000|2024-11-03 23:38:20|341.46|339.76|341.43|339.73|341.48|339.78|341.43|339.73|8
1730677110000|2024-11-03 23:38:30|341.42|339.72|341.47|339.77|341.47|339.77|341.42|339.72|4
1730677120000|2024-11-03 23:38:40|341.46|339.76|341.43|339.73|341.46|339.76|341.43|339.73|4
1730677130000|2024-11-03 23:38:50|341.41|339.71|341.37|339.67|341.42|339.72|341.37|339.67|5
1730677140000|2024-11-03 23:39:00|341.39|339.69|341.39|339.69|341.41|339.71|341.39|339.69|6
1730677150000|2024-11-03 23:39:10|341.42|339.72|341.71|340.01|341.72|340.02|341.42|339.72|11
1730677160000|2024-11-03 23:39:20|341.58|339.88|341.62|339.92|341.63|339.93|341.56|339.86|13
1730677170000|2024-11-03 23:39:30|341.6|339.9|341.84|340.14|341.84|340.14|341.6|339.9|14
1730677180000|2024-11-03 23:39:40|341.85|340.15|341.85|340.15|341.85|340.15|341.85|340.15|1
1730677200000|2024-11-03 23:40:00|341.86|340.16|341.89|340.19|341.9|340.2|341.86|340.16|12
1730677210000|2024-11-03 23:40:10|341.88|340.18|342.01|340.31|342.01|340.31|341.88|340.18|11
1730677220000|2024-11-03 23:40:20|342.02|340.32|342.08|340.38|342.08|340.38|342.01|340.31|6
1730677230000|2024-11-03 23:40:30|342.09|340.39|342.09|340.39|342.09|340.39|342.09|340.39|1
1730677240000|2024-11-03 23:40:40|342.1|340.4|342.23|340.53|342.24|340.54|342.1|340.4|11
1730677250000|2024-11-03 23:40:50|342.24|340.54|342.25|340.55|342.25|340.55|342.22|340.52|10
1730677260000|2024-11-03 23:41:00|342.24|340.54|342.24|340.54|342.25|340.55|342.21|340.51|9
1730677270000|2024-11-03 23:41:10|342.25|340.55|342.18|340.48|342.25|340.55|342.18|340.48|10
1730677280000|2024-11-03 23:41:20|342.16|340.46|342.09|340.39|342.2|340.5|342.08|340.38|10
1730677290000|2024-11-03 23:41:30|342.08|340.38|342.13|340.43|342.13|340.43|342.08|340.38|12
1730677300000|2024-11-03 23:41:40|342.12|340.42|342.13|340.43|342.13|340.43|342.09|340.39|10
1730677310000|2024-11-03 23:41:50|342.14|340.44|342.18|340.48|342.18|340.48|342.14|340.44|6
1730677320000|2024-11-03 23:42:00|342.16|340.46|342.09|340.39|342.18|340.48|342.09|340.39|8
1730677330000|2024-11-03 23:42:10|342.08|340.38|342.08|340.38|342.11|340.41|342.06|340.36|14
1730677340000|2024-11-03 23:42:20|342.07|340.37|342.08|340.38|342.1|340.4|342.07|340.37|4
1730677350000|2024-11-03 23:42:30|342.07|340.37|342.11|340.41|342.12|340.42|342.07|340.37|7
1730677360000|2024-11-03 23:42:40|342.1|340.4|341.94|340.24|342.1|340.4|341.94|340.24|11
1730677370000|2024-11-03 23:42:50|341.93|340.23|341.92|340.22|341.94|340.24|341.89|340.19|16
1730677380000|2024-11-03 23:43:00|341.91|340.21|341.86|340.16|341.95|340.25|341.86|340.16|15
1730677390000|2024-11-03 23:43:10|341.84|340.14|341.83|340.13|341.84|340.14|341.83|340.13|2
1730677400000|2024-11-03 23:43:20|341.82|340.12|341.82|340.12|341.84|340.14|341.81|340.11|6
1730677410000|2024-11-03 23:43:30|341.81|340.11|341.83|340.13|341.84|340.14|341.81|340.11|3
1730677420000|2024-11-03 23:43:40|341.82|340.12|341.84|340.14|341.86|340.16|341.82|340.12|10
1730677430000|2024-11-03 23:43:50|341.85|340.15|341.84|340.14|341.85|340.15|341.84|340.14|2
1730677440000|2024-11-03 23:44:00|341.83|340.13|341.82|340.12|341.83|340.13|341.82|340.12|2
1730677450000|2024-11-03 23:44:10|341.84|340.14|341.87|340.17|341.87|340.17|341.84|340.14|7
1730677460000|2024-11-03 23:44:20|341.86|340.16|341.79|340.09|341.86|340.16|341.79|340.09|15
1730677470000|2024-11-03 23:44:30|341.81|340.11|341.79|340.09|341.81|340.11|341.79|340.09|8
1730677480000|2024-11-03 23:44:40|341.8|340.1|341.8|340.1|341.8|340.1|341.8|340.1|1
1730677500000|2024-11-03 23:45:00|341.79|340.09|341.75|340.05|341.79|340.09|341.75|340.05|4
1730677510000|2024-11-03 23:45:10|341.76|340.06|341.87|340.17|341.89|340.19|341.76|340.06|12
1730677520000|2024-11-03 23:45:20|341.85|340.15|341.86|340.16|341.86|340.16|341.85|340.15|4
1730677530000|2024-11-03 23:45:30|341.85|340.15|341.74|340.04|341.85|340.15|341.74|340.04|12
1730677540000|2024-11-03 23:45:40|341.76|340.06|341.74|340.04|341.8|340.1|341.74|340.04|5
1730677550000|2024-11-03 23:45:50|341.77|340.07|341.76|340.06|341.77|340.07|341.76|340.06|6
1730677560000|2024-11-03 23:46:00|341.77|340.07|341.77|340.07|341.78|340.08|341.76|340.06|14
1730677570000|2024-11-03 23:46:10|341.78|340.08|341.77|340.07|341.78|340.08|341.77|340.07|4
1730677580000|2024-11-03 23:46:20|341.79|340.09|341.8|340.1|341.8|340.1|341.78|340.08|4
1730677600000|2024-11-03 23:46:40|341.79|340.09|341.72|340.02|341.79|340.09|341.72|340.02|3
1730677610000|2024-11-03 23:46:50|341.68|339.98|341.8|340.1|341.8|340.1|341.68|339.98|6
1730677640000|2024-11-03 23:47:20|341.78|340.08|341.78|340.08|341.78|340.08|341.78|340.08|1
1730677650000|2024-11-03 23:47:30|341.8|340.1|341.8|340.1|341.8|340.1|341.8|340.1|1
1730677660000|2024-11-03 23:47:40|341.81|340.11|341.82|340.12|341.82|340.12|341.8|340.1|4
1730677670000|2024-11-03 23:47:50|341.8|340.1|341.83|340.13|341.83|340.13|341.8|340.1|4
1730677700000|2024-11-03 23:48:20|341.8|340.1|341.8|340.1|341.8|340.1|341.8|340.1|1
1730677710000|2024-11-03 23:48:30|341.77|340.07|341.78|340.08|341.78|340.08|341.77|340.07|4
1730677720000|2024-11-03 23:48:40|341.77|340.07|341.8|340.1|341.8|340.1|341.77|340.07|7
1730677780000|2024-11-03 23:49:40|341.81|340.11|341.83|340.13|341.83|340.13|341.81|340.11|3
1730677790000|2024-11-03 23:49:50|341.8|340.1|341.81|340.11|341.81|340.11|341.8|340.1|2
1730677800000|2024-11-03 23:50:00|341.8|340.1|341.8|340.1|341.8|340.1|341.8|340.1|1
1730677820000|2024-11-03 23:50:20|341.77|340.07|341.79|340.09|341.8|340.1|341.77|340.07|7
1730677830000|2024-11-03 23:50:30|341.78|340.08|341.6|339.9|341.8|340.1|341.59|339.89|13
1730677840000|2024-11-03 23:50:40|341.61|339.91|341.48|339.78|341.61|339.91|341.47|339.77|12
1730677850000|2024-11-03 23:50:50|341.46|339.76|341.27|339.57|341.48|339.78|341.27|339.57|12
1730677860000|2024-11-03 23:51:00|341.26|339.56|341.26|339.56|341.39|339.69|341.25|339.55|14
1730677870000|2024-11-03 23:51:10|341.25|339.55|340.99|339.29|341.26|339.56|340.98|339.28|22
1730677880000|2024-11-03 23:51:20|341.03|339.33|340.85|339.15|341.04|339.34|340.85|339.15|14
1730677890000|2024-11-03 23:51:30|340.84|339.14|340.86|339.16|341.01|339.31|340.82|339.12|22
1730677900000|2024-11-03 23:51:40|340.81|339.11|340.73|339.03|340.81|339.11|340.69|338.99|12
1730677910000|2024-11-03 23:51:50|340.74|339.04|340.77|339.07|340.77|339.07|340.71|339.01|12
1730677920000|2024-11-03 23:52:00|340.75|339.05|340.84|339.14|341|339.3|340.75|339.05|16
1730677930000|2024-11-03 23:52:10|340.78|339.08|340.57|338.87|340.78|339.08|340.57|338.87|15
1730677940000|2024-11-03 23:52:20|340.58|338.88|340.61|338.91|340.64|338.94|340.57|338.87|16
1730677950000|2024-11-03 23:52:30|340.63|338.93|340.63|338.93|340.65|338.95|340.61|338.91|10
1730677960000|2024-11-03 23:52:40|340.64|338.94|340.57|338.87|340.65|338.95|340.57|338.87|11
1730677970000|2024-11-03 23:52:50|340.56|338.86|340.67|338.97|340.67|338.97|340.56|338.86|10
1730677980000|2024-11-03 23:53:00|340.74|339.04|340.88|339.18|340.88|339.18|340.74|339.04|6
1730678000000|2024-11-03 23:53:20|340.89|339.19|340.89|339.19|340.89|339.19|340.89|339.19|1
1730678010000|2024-11-03 23:53:30|340.88|339.18|340.88|339.18|340.88|339.18|340.88|339.18|1
1730678040000|2024-11-03 23:54:00|340.95|339.25|341.05|339.35|341.06|339.36|340.95|339.25|5
1730678050000|2024-11-03 23:54:10|341.06|339.36|341.09|339.39|341.09|339.39|341.06|339.36|6
1730678100000|2024-11-03 23:55:00|341.07|339.37|340.93|339.23|341.07|339.37|340.92|339.22|4
1730678110000|2024-11-03 23:55:10|340.92|339.22|340.91|339.21|340.93|339.23|340.91|339.21|4
1730678120000|2024-11-03 23:55:20|340.86|339.16|340.83|339.13|340.86|339.16|340.77|339.07|9
1730678130000|2024-11-03 23:55:30|340.79|339.09|340.73|339.03|340.8|339.1|340.7|339|12
1730678140000|2024-11-03 23:55:40|340.74|339.04|340.69|338.99|340.74|339.04|340.69|338.99|19
1730678150000|2024-11-03 23:55:50|340.71|339.01|340.72|339.02|340.72|339.02|340.69|338.99|11
1730678160000|2024-11-03 23:56:00|340.71|339.01|340.7|339|340.71|339.01|340.69|338.99|6
1730678170000|2024-11-03 23:56:10|340.72|339.02|340.58|338.88|340.72|339.02|340.57|338.87|15
1730678180000|2024-11-03 23:56:20|340.57|338.87|340.57|338.87|340.59|338.89|340.55|338.85|14
1730678190000|2024-11-03 23:56:30|340.58|338.88|340.65|338.95|340.65|338.95|340.57|338.87|6
1730678200000|2024-11-03 23:56:40|340.61|338.91|340.63|338.93|340.65|338.95|340.6|338.9|17
1730678210000|2024-11-03 23:56:50|340.62|338.92|340.63|338.93|340.65|338.95|340.61|338.91|15
1730678220000|2024-11-03 23:57:00|340.62|338.92|340.65|338.95|340.65|338.95|340.6|338.9|6
1730678240000|2024-11-03 23:57:20|340.56|338.86|340.64|338.94|340.65|338.95|340.56|338.86|12
1730678250000|2024-11-03 23:57:30|340.65|338.95|340.65|338.95|340.65|338.95|340.65|338.95|1
1730678270000|2024-11-03 23:57:50|340.66|338.96|340.67|338.97|340.67|338.97|340.66|338.96|2
1730678280000|2024-11-03 23:58:00|340.68|338.98|340.65|338.95|340.7|339|340.65|338.95|6
1730678310000|2024-11-03 23:58:30|340.66|338.96|340.67|338.97|340.67|338.97|340.66|338.96|2
1730678320000|2024-11-03 23:58:40|340.68|338.98|340.71|339.01|340.71|339.01|340.68|338.98|4
1730678350000|2024-11-03 23:59:10|340.7|339|340.7|339|340.7|339|340.69|338.99|3
1730678360000|2024-11-03 23:59:20|340.65|338.95|340.66|338.96|340.66|338.96|340.65|338.95|2
1730678370000|2024-11-03 23:59:30|340.67|338.97|340.71|339.01|340.71|339.01|340.67|338.97|5
1730678380000|2024-11-03 23:59:40|340.72|339.02|340.83|339.13|340.83|339.13|340.72|339.02|4
1730678390000|2024-11-03 23:59:50|340.82|339.12|340.81|339.11|340.83|339.13|340.81|339.11|7
1730678400000|2024-11-04 00:00:00|340.82|339.12|340.72|339.02|340.82|339.12|340.68|338.98|19
1730678410000|2024-11-04 00:00:10|340.71|339.01|340.6|338.9|340.72|339.02|340.6|338.9|15
1730678420000|2024-11-04 00:00:20|340.61|338.91|340.52|338.82|340.62|338.92|340.52|338.82|10
1730678430000|2024-11-04 00:00:30|340.51|338.81|340.44|338.74|340.51|338.81|340.37|338.67|6
1730678450000|2024-11-04 00:00:50|340.45|338.75|340.26|338.56|340.45|338.75|340.26|338.56|15
1730678460000|2024-11-04 00:01:00|340.25|338.55|340.2|338.5|340.26|338.56|340.15|338.45|10
1730678470000|2024-11-04 00:01:10|340.25|338.55|340.34|338.64|340.35|338.65|340.25|338.55|5
1730678480000|2024-11-04 00:01:20|340.33|338.63|340.13|338.43|340.33|338.63|340.1|338.4|12
1730678490000|2024-11-04 00:01:30|340.15|338.45|340.08|338.38|340.16|338.46|340.07|338.37|19
1730678500000|2024-11-04 00:01:40|340.07|338.37|340.14|338.44|340.14|338.44|340.06|338.36|11
1730678510000|2024-11-04 00:01:50|340.15|338.45|340.16|338.46|340.16|338.46|340.15|338.45|2
1730678520000|2024-11-04 00:02:00|340.25|338.55|340.36|338.66|340.36|338.66|340.25|338.55|16
1730678530000|2024-11-04 00:02:10|340.35|338.65|340.27|338.57|340.35|338.65|340.25|338.55|14
1730678540000|2024-11-04 00:02:20|340.28|338.58|340.12|338.42|340.28|338.58|340.1|338.4|17
1730678550000|2024-11-04 00:02:30|340.11|338.41|340.03|338.33|340.11|338.41|340.03|338.33|4
1730678560000|2024-11-04 00:02:40|340.04|338.34|339.98|338.28|340.04|338.34|339.97|338.27|11
1730678570000|2024-11-04 00:02:50|339.99|338.29|339.89|338.19|339.99|338.29|339.84|338.14|21
1730678580000|2024-11-04 00:03:00|339.87|338.17|339.92|338.22|339.92|338.22|339.87|338.17|8
1730678590000|2024-11-04 00:03:10|339.93|338.23|339.62|337.92|339.93|338.23|339.55|337.85|20
1730678600000|2024-11-04 00:03:20|339.63|337.93|339.63|337.93|339.68|337.98|339.62|337.92|14
1730678610000|2024-11-04 00:03:30|339.62|337.92|339.3|337.6|339.66|337.96|339.24|337.54|18
1730678620000|2024-11-04 00:03:40|339.29|337.59|339.37|337.67|339.41|337.71|339.27|337.57|13
1730678630000|2024-11-04 00:03:50|339.36|337.66|339.37|337.67|339.37|337.67|339.35|337.65|5
1730678640000|2024-11-04 00:04:00|339.36|337.66|339.37|337.67|339.43|337.73|339.36|337.66|8
1730678650000|2024-11-04 00:04:10|339.36|337.66|339.43|337.73|339.47|337.77|339.23|337.53|16
1730678660000|2024-11-04 00:04:20|339.44|337.74|339.44|337.74|339.51|337.81|339.44|337.74|7
1730678670000|2024-11-04 00:04:30|339.46|337.76|339.48|337.78|339.49|337.79|339.44|337.74|10
1730678680000|2024-11-04 00:04:40|339.49|337.79|339.53|337.83|339.54|337.84|339.47|337.77|15
1730678690000|2024-11-04 00:04:50|339.54|337.84|339.53|337.83|339.54|337.84|339.53|337.83|2
1730678700000|2024-11-04 00:05:00|339.54|337.84|339.61|337.91|339.61|337.91|339.5|337.8|10
1730678710000|2024-11-04 00:05:10|339.62|337.92|339.73|338.03|339.73|338.03|339.6|337.9|10
1730678720000|2024-11-04 00:05:20|339.71|338.01|339.87|338.17|339.87|338.17|339.7|338|7
1730678730000|2024-11-04 00:05:30|339.86|338.16|339.75|338.05|339.91|338.21|339.7|338|17
1730678740000|2024-11-04 00:05:40|339.74|338.04|339.78|338.08|339.78|338.08|339.72|338.02|12
1730678750000|2024-11-04 00:05:50|339.79|338.09|339.77|338.07|339.81|338.11|339.73|338.03|18
1730678760000|2024-11-04 00:06:00|339.76|338.06|339.6|337.9|339.76|338.06|339.56|337.86|21
1730678770000|2024-11-04 00:06:10|339.59|337.89|339.52|337.82|339.59|337.89|339.51|337.81|16
1730678780000|2024-11-04 00:06:20|339.5|337.8|339.51|337.81|339.52|337.82|339.5|337.8|7
1730678790000|2024-11-04 00:06:30|339.5|337.8|339.6|337.9|339.61|337.91|339.49|337.79|11
1730678800000|2024-11-04 00:06:40|339.59|337.89|339.55|337.85|339.63|337.93|339.55|337.85|13
1730678810000|2024-11-04 00:06:50|339.52|337.82|339.34|337.64|339.53|337.83|339.33|337.63|21
1730678820000|2024-11-04 00:07:00|339.33|337.63|339.56|337.86|339.56|337.86|339.32|337.62|13
1730678830000|2024-11-04 00:07:10|339.64|337.94|339.53|337.83|339.69|337.99|339.53|337.83|12
1730678840000|2024-11-04 00:07:20|339.51|337.81|339.58|337.88|339.58|337.88|339.51|337.81|5
1730678850000|2024-11-04 00:07:30|339.57|337.87|339.43|337.73|339.57|337.87|339.43|337.73|7
1730678860000|2024-11-04 00:07:40|339.42|337.72|339.49|337.79|339.49|337.79|339.41|337.71|10
1730678870000|2024-11-04 00:07:50|339.47|337.77|339.47|337.77|339.49|337.79|339.46|337.76|20
1730678880000|2024-11-04 00:08:00|339.49|337.79|339.45|337.75|339.5|337.8|339.44|337.74|12
1730678890000|2024-11-04 00:08:10|339.44|337.74|339.49|337.79|339.5|337.8|339.44|337.74|18
1730678900000|2024-11-04 00:08:20|339.48|337.78|339.48|337.78|339.49|337.79|339.48|337.78|3
1730678910000|2024-11-04 00:08:30|339.47|337.77|339.49|337.79|339.49|337.79|339.47|337.77|5
1730678930000|2024-11-04 00:08:50|339.48|337.78|339.32|337.62|339.49|337.79|339.28|337.58|11
1730678940000|2024-11-04 00:09:00|339.33|337.63|339.5|337.8|339.5|337.8|339.32|337.62|12
1730678950000|2024-11-04 00:09:10|339.49|337.79|339.5|337.8|339.5|337.8|339.49|337.79|4
1730678960000|2024-11-04 00:09:20|339.51|337.81|339.46|337.76|339.51|337.81|339.46|337.76|5
1730678970000|2024-11-04 00:09:30|339.45|337.75|339.31|337.61|339.45|337.75|339.29|337.59|22
1730678980000|2024-11-04 00:09:40|339.3|337.6|339.35|337.65|339.37|337.67|339.29|337.59|12
1730678990000|2024-11-04 00:09:50|339.34|337.64|339.32|337.62|339.37|337.67|339.29|337.59|16
1730679000000|2024-11-04 00:10:00|339.34|337.64|339.42|337.72|339.42|337.72|339.34|337.64|18
1730679010000|2024-11-04 00:10:10|339.41|337.71|339.36|337.66|339.44|337.74|339.36|337.66|12
1730679020000|2024-11-04 00:10:20|339.34|337.64|339.5|337.8|339.5|337.8|339.32|337.62|17
1730679030000|2024-11-04 00:10:30|339.48|337.78|339.43|337.73|339.5|337.8|339.4|337.7|17
1730679040000|2024-11-04 00:10:40|339.42|337.72|339.34|337.64|339.42|337.72|339.27|337.57|11
1730679050000|2024-11-04 00:10:50|339.36|337.66|339.39|337.69|339.4|337.7|339.34|337.64|5
1730679060000|2024-11-04 00:11:00|339.4|337.7|339.39|337.69|339.4|337.7|339.39|337.69|2
1730679070000|2024-11-04 00:11:10|339.38|337.68|339.38|337.68|339.38|337.68|339.38|337.68|1
1730679080000|2024-11-04 00:11:20|339.39|337.69|339.41|337.71|339.45|337.75|339.39|337.69|14
1730679090000|2024-11-04 00:11:30|339.44|337.74|339.42|337.72|339.44|337.74|339.4|337.7|11
1730679100000|2024-11-04 00:11:40|339.38|337.68|339.03|337.33|339.38|337.68|338.98|337.28|16
1730679110000|2024-11-04 00:11:50|339.05|337.35|339.06|337.36|339.06|337.36|339.04|337.34|7
1730679120000|2024-11-04 00:12:00|339.07|337.37|339.13|337.43|339.13|337.43|339.06|337.36|8
1730679130000|2024-11-04 00:12:10|339.12|337.42|339.16|337.46|339.18|337.48|339.1|337.4|18
1730679140000|2024-11-04 00:12:20|339.17|337.47|339.16|337.46|339.17|337.47|339.14|337.44|7
1730679150000|2024-11-04 00:12:30|339.15|337.45|339.15|337.45|339.15|337.45|339.14|337.44|3
1730679160000|2024-11-04 00:12:40|339.14|337.44|339.16|337.46|339.16|337.46|339.14|337.44|9
1730679170000|2024-11-04 00:12:50|339.15|337.45|339.12|337.42|339.16|337.46|339.12|337.42|6
1730679180000|2024-11-04 00:13:00|339.05|337.35|339.07|337.37|339.1|337.4|339.01|337.31|14
1730679190000|2024-11-04 00:13:10|339.09|337.39|339.14|337.44|339.15|337.45|339.08|337.38|13
1730679200000|2024-11-04 00:13:20|339.15|337.45|339.13|337.43|339.15|337.45|339.12|337.42|8
1730679210000|2024-11-04 00:13:30|339.12|337.42|339.17|337.47|339.2|337.5|339.12|337.42|11
1730679220000|2024-11-04 00:13:40|339.16|337.46|339.18|337.48|339.19|337.49|339.14|337.44|6
1730679230000|2024-11-04 00:13:50|339.19|337.49|339.19|337.49|339.19|337.49|339.19|337.49|1
1730679240000|2024-11-04 00:14:00|339.18|337.48|339.21|337.51|339.21|337.51|339.16|337.46|16
1730679250000|2024-11-04 00:14:10|339.2|337.5|339.05|337.35|339.2|337.5|339.05|337.35|14
1730679260000|2024-11-04 00:14:20|339.01|337.31|338.91|337.21|339.01|337.31|338.91|337.21|12
1730679270000|2024-11-04 00:14:30|338.92|337.22|338.93|337.23|338.95|337.25|338.92|337.22|18
1730679280000|2024-11-04 00:14:40|338.94|337.24|338.93|337.23|338.94|337.24|338.92|337.22|10
1730679290000|2024-11-04 00:14:50|338.95|337.25|339.06|337.36|339.06|337.36|338.93|337.23|14
1730679300000|2024-11-04 00:15:00|339.05|337.35|339.07|337.37|339.07|337.37|339|337.3|11
1730679310000|2024-11-04 00:15:10|339.08|337.38|339.46|337.76|339.46|337.76|339.08|337.38|4
1730679320000|2024-11-04 00:15:20|339.45|337.75|339.46|337.76|339.46|337.76|339.44|337.74|3
1730679330000|2024-11-04 00:15:30|339.47|337.77|339.48|337.78|339.48|337.78|339.47|337.77|4
1730679340000|2024-11-04 00:15:40|339.47|337.77|339.51|337.81|339.51|337.81|339.47|337.77|5
1730679350000|2024-11-04 00:15:50|339.52|337.82|339.71|338.01|339.72|338.02|339.52|337.82|4
1730679360000|2024-11-04 00:16:00|339.68|337.98|339.68|337.98|339.68|337.98|339.62|337.92|11
1730679370000|2024-11-04 00:16:10|339.71|338.01|339.77|338.07|339.77|338.07|339.65|337.95|18
1730679380000|2024-11-04 00:16:20|339.74|338.04|339.5|337.8|339.74|338.04|339.49|337.79|9
1730679390000|2024-11-04 00:16:30|339.49|337.79|339.48|337.78|339.51|337.81|339.48|337.78|19
1730679400000|2024-11-04 00:16:40|339.47|337.77|339.43|337.73|339.47|337.77|339.4|337.7|21
1730679410000|2024-11-04 00:16:50|339.4|337.7|339.32|337.62|339.42|337.72|339.32|337.62|18
1730679420000|2024-11-04 00:17:00|339.33|337.63|339.37|337.67|339.37|337.67|339.33|337.63|9
1730679430000|2024-11-04 00:17:10|339.38|337.68|339.33|337.63|339.38|337.68|339.33|337.63|9
1730679440000|2024-11-04 00:17:20|339.32|337.62|339.23|337.53|339.32|337.62|339.23|337.53|15
1730679450000|2024-11-04 00:17:30|339.22|337.52|339.17|337.47|339.22|337.52|339.17|337.47|11
1730679460000|2024-11-04 00:17:40|339.2|337.5|339.31|337.61|339.31|337.61|339.2|337.5|15
1730679470000|2024-11-04 00:17:50|339.32|337.62|339.31|337.61|339.32|337.62|339.28|337.58|6
1730679480000|2024-11-04 00:18:00|339.29|337.59|339.39|337.69|339.39|337.69|339.29|337.59|11
1730679500000|2024-11-04 00:18:20|339.34|337.64|339.34|337.64|339.34|337.64|339.34|337.64|1
1730679510000|2024-11-04 00:18:30|339.36|337.66|339.16|337.46|339.36|337.66|339.15|337.45|22
1730679520000|2024-11-04 00:18:40|339.14|337.44|339.16|337.46|339.16|337.46|339.14|337.44|3
1730679530000|2024-11-04 00:18:50|339.15|337.45|339.16|337.46|339.17|337.47|339.12|337.42|10
1730679540000|2024-11-04 00:19:00|339.14|337.44|339.16|337.46|339.17|337.47|339.14|337.44|5
1730679550000|2024-11-04 00:19:10|339.15|337.45|338.92|337.22|339.15|337.45|338.91|337.21|14
1730679560000|2024-11-04 00:19:20|338.93|337.23|338.96|337.26|338.96|337.26|338.92|337.22|5
1730679570000|2024-11-04 00:19:30|339.02|337.32|339.11|337.41|339.11|337.41|339.02|337.32|6
1730679590000|2024-11-04 00:19:50|339.12|337.42|339.12|337.42|339.12|337.42|339.12|337.42|1
1730679600000|2024-11-04 00:20:00|339.13|337.43|339.11|337.41|339.13|337.43|339.11|337.41|2
1730679610000|2024-11-04 00:20:10|339.12|337.42|339.49|337.79|339.49|337.79|339.12|337.42|3
1730679630000|2024-11-04 00:20:30|339.43|337.73|339.45|337.75|339.45|337.75|339.38|337.68|7
1730679640000|2024-11-04 00:20:40|339.44|337.74|339.49|337.79|339.49|337.79|339.44|337.74|6
1730679650000|2024-11-04 00:20:50|339.48|337.78|339.42|337.72|339.48|337.78|339.42|337.72|3
1730679660000|2024-11-04 00:21:00|339.45|337.75|339.49|337.79|339.49|337.79|339.43|337.73|12
1730679670000|2024-11-04 00:21:10|339.47|337.77|339.48|337.78|339.54|337.84|339.47|337.77|9
1730679680000|2024-11-04 00:21:20|339.5|337.8|339.46|337.76|339.53|337.83|339.46|337.76|10
1730679690000|2024-11-04 00:21:30|339.45|337.75|339.42|337.72|339.45|337.75|339.42|337.72|4
1730679700000|2024-11-04 00:21:40|339.41|337.71|339.4|337.7|339.41|337.71|339.4|337.7|2
1730679720000|2024-11-04 00:22:00|339.39|337.69|339.3|337.6|339.39|337.69|339.29|337.59|11
1730679730000|2024-11-04 00:22:10|339.29|337.59|339.21|337.51|339.3|337.6|339.21|337.51|14
1730679740000|2024-11-04 00:22:20|339.2|337.5|339.08|337.38|339.2|337.5|339.08|337.38|9
1730679750000|2024-11-04 00:22:30|339.11|337.41|339.09|337.39|339.11|337.41|339.09|337.39|3
1730679760000|2024-11-04 00:22:40|339.08|337.38|339.09|337.39|339.1|337.4|339.07|337.37|4
1730679770000|2024-11-04 00:22:50|339.08|337.38|339.08|337.38|339.08|337.38|339.08|337.38|1
1730679780000|2024-11-04 00:23:00|339.11|337.41|339.04|337.34|339.11|337.41|339.04|337.34|8
1730679790000|2024-11-04 00:23:10|339.05|337.35|339.09|337.39|339.1|337.4|339.05|337.35|4
1730679800000|2024-11-04 00:23:20|339.12|337.42|339.11|337.41|339.13|337.43|339.11|337.41|6
1730679810000|2024-11-04 00:23:30|339.1|337.4|339.13|337.43|339.14|337.44|339.1|337.4|7
1730679820000|2024-11-04 00:23:40|339.14|337.44|339.13|337.43|339.14|337.44|339.12|337.42|13
1730679830000|2024-11-04 00:23:50|339.14|337.44|339.14|337.44|339.14|337.44|339.13|337.43|3
1730679840000|2024-11-04 00:24:00|339.25|337.55|339.33|337.63|339.39|337.69|339.25|337.55|23
1730679860000|2024-11-04 00:24:20|339.32|337.62|339.31|337.61|339.32|337.62|339.31|337.61|2
1730679870000|2024-11-04 00:24:30|339.33|337.63|339.33|337.63|339.33|337.63|339.31|337.61|7
1730679880000|2024-11-04 00:24:40|339.32|337.62|339.32|337.62|339.32|337.62|339.32|337.62|1
1730679890000|2024-11-04 00:24:50|339.33|337.63|339.31|337.61|339.33|337.63|339.31|337.61|3
1730679900000|2024-11-04 00:25:00|339.33|337.63|339.33|337.63|339.33|337.63|339.32|337.62|3
1730679910000|2024-11-04 00:25:10|339.35|337.65|339.39|337.69|339.4|337.7|339.35|337.65|8
1730679920000|2024-11-04 00:25:20|339.4|337.7|339.63|337.93|339.67|337.97|339.38|337.68|15
1730679930000|2024-11-04 00:25:30|339.66|337.96|339.59|337.89|339.66|337.96|339.58|337.88|11
1730679940000|2024-11-04 00:25:40|339.63|337.93|339.68|337.98|339.69|337.99|339.59|337.89|17
1730679950000|2024-11-04 00:25:50|339.67|337.97|339.55|337.85|339.67|337.97|339.55|337.85|9
1730679960000|2024-11-04 00:26:00|339.54|337.84|339.55|337.85|339.55|337.85|339.53|337.83|5
1730679970000|2024-11-04 00:26:10|339.54|337.84|339.51|337.81|339.54|337.84|339.51|337.81|4
1730679980000|2024-11-04 00:26:20|339.5|337.8|339.5|337.8|339.5|337.8|339.5|337.8|1
1730680000000|2024-11-04 00:26:40|339.55|337.85|339.34|337.64|339.55|337.85|339.34|337.64|10
1730680010000|2024-11-04 00:26:50|339.33|337.63|339.32|337.62|339.33|337.63|339.32|337.62|2
1730680020000|2024-11-04 00:27:00|339.31|337.61|339.29|337.59|339.31|337.61|339.29|337.59|3
1730680030000|2024-11-04 00:27:10|339.28|337.58|339.26|337.56|339.28|337.58|339.26|337.56|3
1730680040000|2024-11-04 00:27:20|339.25|337.55|338.91|337.21|339.25|337.55|338.91|337.21|8
1730680050000|2024-11-04 00:27:30|338.9|337.2|338.76|337.06|338.9|337.2|338.72|337.02|9
1730680060000|2024-11-04 00:27:40|338.77|337.07|338.79|337.09|338.81|337.11|338.77|337.07|19
1730680070000|2024-11-04 00:27:50|338.78|337.08|338.6|336.9|338.79|337.09|338.6|336.9|8
1730680080000|2024-11-04 00:28:00|338.62|336.92|338.68|336.98|338.7|337|338.59|336.89|9
1730680090000|2024-11-04 00:28:10|338.69|336.99|338.69|336.99|338.69|336.99|338.69|336.99|1
1730680100000|2024-11-04 00:28:20|338.68|336.98|338.69|336.99|338.69|336.99|338.68|336.98|4
1730680110000|2024-11-04 00:28:30|338.7|337|338.7|337|338.7|337|338.66|336.96|14
1730680120000|2024-11-04 00:28:40|338.69|336.99|338.66|336.96|338.7|337|338.66|336.96|14
1730680130000|2024-11-04 00:28:50|338.67|336.97|338.68|336.98|338.7|337|338.67|336.97|3
1730680140000|2024-11-04 00:29:00|338.63|336.93|338.53|336.83|338.63|336.93|338.53|336.83|18
1730680150000|2024-11-04 00:29:10|338.54|336.84|338.5|336.8|338.56|336.86|338.5|336.8|11
1730680160000|2024-11-04 00:29:20|338.51|336.81|338.52|336.82|338.52|336.82|338.5|336.8|8
1730680170000|2024-11-04 00:29:30|338.51|336.81|338.56|336.86|338.57|336.87|338.51|336.81|10
1730680180000|2024-11-04 00:29:40|338.57|336.87|338.67|336.97|338.67|336.97|338.55|336.85|15
1730680190000|2024-11-04 00:29:50|338.68|336.98|338.71|337.01|338.71|337.01|338.67|336.97|9
1730680200000|2024-11-04 00:30:00|338.7|337|338.72|337.02|338.8|337.1|338.69|336.99|25
1730680210000|2024-11-04 00:30:10|338.77|337.07|338.7|337|338.77|337.07|338.67|336.97|8
1730680220000|2024-11-04 00:30:20|338.72|337.02|338.76|337.06|338.79|337.09|338.7|337|16
1730680230000|2024-11-04 00:30:30|338.77|337.07|338.71|337.01|338.79|337.09|338.68|336.98|11
1730680240000|2024-11-04 00:30:40|338.72|337.02|338.52|336.82|338.72|337.02|338.52|336.82|18
1730680250000|2024-11-04 00:30:50|338.54|336.84|338.55|336.85|338.55|336.85|338.53|336.83|3
1730680260000|2024-11-04 00:31:00|338.6|336.9|338.57|336.87|338.65|336.95|338.55|336.85|16
1730680270000|2024-11-04 00:31:10|338.56|336.86|338.42|336.72|338.56|336.86|338.33|336.63|17
1730680280000|2024-11-04 00:31:20|338.41|336.71|338.62|336.92|338.63|336.93|338.41|336.71|23
1730680290000|2024-11-04 00:31:30|338.61|336.91|338.52|336.82|338.62|336.92|338.51|336.81|15
1730680300000|2024-11-04 00:31:40|338.51|336.81|338.57|336.87|338.57|336.87|338.49|336.79|14
1730680310000|2024-11-04 00:31:50|338.59|336.89|338.55|336.85|338.61|336.91|338.55|336.85|9
1730680320000|2024-11-04 00:32:00|338.56|336.86|338.6|336.9|338.62|336.92|338.55|336.85|6
1730680330000|2024-11-04 00:32:10|338.62|336.92|338.71|337.01|338.71|337.01|338.6|336.9|22
1730680340000|2024-11-04 00:32:20|338.68|336.98|338.78|337.08|338.8|337.1|338.68|336.98|9
1730680350000|2024-11-04 00:32:30|338.8|337.1|338.73|337.03|338.83|337.13|338.73|337.03|6
1730680360000|2024-11-04 00:32:40|338.76|337.06|338.73|337.03|338.78|337.08|338.66|336.96|26
1730680370000|2024-11-04 00:32:50|338.67|336.97|338.74|337.04|338.77|337.07|338.67|336.97|15
1730680380000|2024-11-04 00:33:00|338.77|337.07|338.64|336.94|338.77|337.07|338.64|336.94|14
1730680390000|2024-11-04 00:33:10|338.6|336.9|338.61|336.91|338.67|336.97|338.6|336.9|8
1730680400000|2024-11-04 00:33:20|338.66|336.96|338.66|336.96|338.69|336.99|338.65|336.95|7
1730680410000|2024-11-04 00:33:30|338.68|336.98|338.51|336.81|338.68|336.98|338.5|336.8|12
1730680420000|2024-11-04 00:33:40|338.52|336.82|338.31|336.61|338.52|336.82|338.31|336.61|15
1730680430000|2024-11-04 00:33:50|338.3|336.6|338.06|336.36|338.31|336.61|338.06|336.36|17
1730680440000|2024-11-04 00:34:00|338.05|336.35|338.09|336.39|338.14|336.44|338.05|336.35|17
1730680450000|2024-11-04 00:34:10|338.1|336.4|337.97|336.27|338.11|336.41|337.93|336.23|23
1730680460000|2024-11-04 00:34:20|337.94|336.24|337.94|336.24|337.95|336.25|337.88|336.18|17
1730680470000|2024-11-04 00:34:30|337.96|336.26|338.13|336.43|338.15|336.45|337.92|336.22|18
1730680480000|2024-11-04 00:34:40|338.12|336.42|338.04|336.34|338.22|336.52|338.04|336.34|23
1730680490000|2024-11-04 00:34:50|338.03|336.33|338.01|336.31|338.07|336.37|337.98|336.28|17
1730680500000|2024-11-04 00:35:00|338.02|336.32|338.03|336.33|338.06|336.36|337.99|336.29|13
1730680510000|2024-11-04 00:35:10|338.07|336.37|338.09|336.39|338.18|336.48|338.03|336.33|17
1730680530000|2024-11-04 00:35:30|338.13|336.43|338.1|336.4|338.29|336.59|338.07|336.37|20
1730680540000|2024-11-04 00:35:40|338.09|336.39|338.08|336.38|338.13|336.43|338.08|336.38|13
1730680550000|2024-11-04 00:35:50|338.04|336.34|337.86|336.16|338.04|336.34|337.86|336.16|14
1730680560000|2024-11-04 00:36:00|337.88|336.18|337.98|336.28|337.99|336.29|337.85|336.15|16
1730680570000|2024-11-04 00:36:10|337.99|336.29|337.86|336.16|338|336.3|337.86|336.16|18
1730680580000|2024-11-04 00:36:20|337.84|336.14|337.76|336.06|337.84|336.14|337.61|335.91|12
1730680590000|2024-11-04 00:36:30|337.81|336.11|337.41|335.71|337.83|336.13|337.41|335.71|20
1730680600000|2024-11-04 00:36:40|337.43|335.73|337.49|335.79|337.49|335.79|337.28|335.58|20
1730680610000|2024-11-04 00:36:50|337.48|335.78|337.3|335.6|337.48|335.78|337.25|335.55|20
1730680620000|2024-11-04 00:37:00|337.28|335.58|337.36|335.66|337.36|335.66|337.18|335.48|21
1730680630000|2024-11-04 00:37:10|337.38|335.68|337.13|335.43|337.42|335.72|337.13|335.43|19
1730680640000|2024-11-04 00:37:20|337.12|335.42|337.13|335.43|337.19|335.49|337.09|335.39|9
1730680650000|2024-11-04 00:37:30|337.12|335.42|336.68|334.98|337.12|335.42|336.56|334.86|21
1730680660000|2024-11-04 00:37:40|336.67|334.97|336.36|334.66|336.67|334.97|336.35|334.65|18
1730680670000|2024-11-04 00:37:50|336.37|334.67|336.34|334.64|336.45|334.75|336.32|334.62|17
1730680680000|2024-11-04 00:38:00|336.32|334.62|336.29|334.59|336.35|334.65|336.12|334.42|21
1730680690000|2024-11-04 00:38:10|336.26|334.56|336.02|334.32|336.33|334.63|336.02|334.32|22
1730680700000|2024-11-04 00:38:20|336.01|334.31|335.98|334.28|336.01|334.31|335.98|334.28|4
1730680710000|2024-11-04 00:38:30|335.97|334.27|336.02|334.32|336.02|334.32|335.95|334.25|9
1730680720000|2024-11-04 00:38:40|336.01|334.31|335.93|334.23|336.01|334.31|335.93|334.23|9
1730680730000|2024-11-04 00:38:50|335.92|334.22|335.5|333.8|336|334.3|335.5|333.8|13
1730680740000|2024-11-04 00:39:00|335.51|333.81|335.32|333.62|335.6|333.9|335.29|333.59|9
1730680750000|2024-11-04 00:39:10|335.37|333.67|335.18|333.48|335.39|333.69|335.18|333.48|11
1730680760000|2024-11-04 00:39:20|335.17|333.47|335.4|333.7|335.56|333.86|335.1|333.4|20
1730680770000|2024-11-04 00:39:30|335.39|333.69|335.24|333.54|335.45|333.75|335.17|333.47|22
1730680780000|2024-11-04 00:39:40|335.26|333.56|335.07|333.37|335.26|333.56|334.87|333.17|26
1730680790000|2024-11-04 00:39:50|335.1|333.4|335.26|333.56|335.3|333.6|335.1|333.4|22
1730680800000|2024-11-04 00:40:00|335.33|333.63|335.35|333.65|335.42|333.72|335.32|333.62|7
1730680810000|2024-11-04 00:40:10|335.4|333.7|335.35|333.65|335.5|333.8|335.35|333.65|8
1730680820000|2024-11-04 00:40:20|335.19|333.49|335.08|333.38|335.19|333.49|335.03|333.33|13
1730680830000|2024-11-04 00:40:30|335.03|333.33|334.82|333.12|335.08|333.38|334.76|333.06|22
1730680840000|2024-11-04 00:40:40|334.81|333.11|334.8|333.1|334.81|333.11|334.76|333.06|10
1730680850000|2024-11-04 00:40:50|334.85|333.15|334.75|333.05|334.94|333.24|334.7|333|23
1730680860000|2024-11-04 00:41:00|334.74|333.04|334.76|333.06|334.85|333.15|334.71|333.01|22
1730680870000|2024-11-04 00:41:10|334.75|333.05|334.88|333.18|334.89|333.19|334.74|333.04|15
1730680880000|2024-11-04 00:41:20|334.89|333.19|335.18|333.48|335.19|333.49|334.89|333.19|16
1730680890000|2024-11-04 00:41:30|335.17|333.47|334.89|333.19|335.17|333.47|334.89|333.19|19
1730680900000|2024-11-04 00:41:40|334.85|333.15|334.81|333.11|334.86|333.16|334.74|333.04|20
1730680910000|2024-11-04 00:41:50|334.8|333.1|334.83|333.13|334.85|333.15|334.79|333.09|12
1730680920000|2024-11-04 00:42:00|334.82|333.12|335|333.3|335.1|333.4|334.79|333.09|24
1730680930000|2024-11-04 00:42:10|335.01|333.31|334.96|333.26|335.05|333.35|334.91|333.21|27
1730680940000|2024-11-04 00:42:20|334.97|333.27|334.88|333.18|334.97|333.27|334.84|333.14|19
1730680950000|2024-11-04 00:42:30|334.87|333.17|335.12|333.42|335.14|333.44|334.87|333.17|22
1730680960000|2024-11-04 00:42:40|335.11|333.41|334.9|333.2|335.12|333.42|334.89|333.19|20
1730680970000|2024-11-04 00:42:50|334.91|333.21|335.02|333.32|335.02|333.32|334.91|333.21|18
1730680980000|2024-11-04 00:43:00|335.04|333.34|335.09|333.39|335.1|333.4|335.04|333.34|13
1730680990000|2024-11-04 00:43:10|335.08|333.38|335.09|333.39|335.19|333.49|335.07|333.37|16
1730681000000|2024-11-04 00:43:20|335.1|333.4|335.11|333.41|335.21|333.51|335.09|333.39|13
1730681010000|2024-11-04 00:43:30|335.1|333.4|335.04|333.34|335.12|333.42|335|333.3|19
1730681020000|2024-11-04 00:43:40|335.1|333.4|334.61|332.91|335.16|333.46|334.61|332.91|17
1730681030000|2024-11-04 00:43:50|334.6|332.9|334.53|332.83|334.6|332.9|334.53|332.83|7
1730681040000|2024-11-04 00:44:00|334.57|332.87|334.86|333.16|334.91|333.21|334.57|332.87|21
1730681050000|2024-11-04 00:44:10|334.87|333.17|334.9|333.2|335.05|333.35|334.87|333.17|18
1730681060000|2024-11-04 00:44:20|334.88|333.18|334.88|333.18|334.89|333.19|334.86|333.16|11
1730681070000|2024-11-04 00:44:30|334.87|333.17|335.07|333.37|335.07|333.37|334.87|333.17|13
1730681080000|2024-11-04 00:44:40|335.13|333.43|335.25|333.55|335.27|333.57|335.12|333.42|19
1730681090000|2024-11-04 00:44:50|335.24|333.54|335.24|333.54|335.3|333.6|335.2|333.5|21
1730681100000|2024-11-04 00:45:00|335.23|333.53|335.32|333.62|335.4|333.7|335.23|333.53|20
1730681110000|2024-11-04 00:45:10|335.31|333.61|335.21|333.51|335.32|333.62|335.19|333.49|20
1730681120000|2024-11-04 00:45:20|335.19|333.49|335.4|333.7|335.4|333.7|335.19|333.49|21
1730681130000|2024-11-04 00:45:30|335.52|333.82|335.75|334.05|335.79|334.09|335.52|333.82|20
1730681140000|2024-11-04 00:45:40|335.7|334|335.67|333.97|335.76|334.06|335.67|333.97|16
1730681150000|2024-11-04 00:45:50|335.6|333.9|335.76|334.06|335.83|334.13|335.57|333.87|28
1730681160000|2024-11-04 00:46:00|335.72|334.02|335.7|334|335.78|334.08|335.69|333.99|14
1730681170000|2024-11-04 00:46:10|335.69|333.99|335.64|333.94|335.73|334.03|335.64|333.94|11
1730681180000|2024-11-04 00:46:20|335.66|333.96|335.65|333.95|335.66|333.96|335.6|333.9|9
1730681190000|2024-11-04 00:46:30|335.69|333.99|335.72|334.02|335.73|334.03|335.64|333.94|14
1730681200000|2024-11-04 00:46:40|335.73|334.03|335.8|334.1|335.8|334.1|335.73|334.03|7
1730681210000|2024-11-04 00:46:50|335.77|334.07|335.82|334.12|335.82|334.12|335.65|333.95|21
1730681220000|2024-11-04 00:47:00|335.83|334.13|335.71|334.01|335.83|334.13|335.69|333.99|14
1730681230000|2024-11-04 00:47:10|335.68|333.98|335.76|334.06|335.79|334.09|335.67|333.97|17
1730681240000|2024-11-04 00:47:20|335.79|334.09|335.81|334.11|335.83|334.13|335.75|334.05|17
1730681250000|2024-11-04 00:47:30|335.83|334.13|335.73|334.03|335.83|334.13|335.64|333.94|19
1730681260000|2024-11-04 00:47:40|335.8|334.1|335.8|334.1|335.8|334.1|335.8|334.1|1
1730681270000|2024-11-04 00:47:50|335.83|334.13|335.82|334.12|335.85|334.15|335.81|334.11|6
1730681280000|2024-11-04 00:48:00|335.81|334.11|336.23|334.53|336.23|334.53|335.81|334.11|23
1730681290000|2024-11-04 00:48:10|336.25|334.55|336.22|334.52|336.25|334.55|336.22|334.52|6
1730681300000|2024-11-04 00:48:20|336.17|334.47|335.81|334.11|336.17|334.47|335.79|334.09|10
1730681310000|2024-11-04 00:48:30|335.82|334.12|335.58|333.88|335.85|334.15|335.58|333.88|21
1730681320000|2024-11-04 00:48:40|335.55|333.85|335.38|333.68|335.58|333.88|335.38|333.68|21
1730681330000|2024-11-04 00:48:50|335.31|333.61|335.38|333.68|335.39|333.69|335.21|333.51|24
1730681340000|2024-11-04 00:49:00|335.42|333.72|335.46|333.76|335.47|333.77|335.2|333.5|18
1730681350000|2024-11-04 00:49:10|335.47|333.77|335.4|333.7|335.47|333.77|335.37|333.67|18
1730681360000|2024-11-04 00:49:20|335.41|333.71|335.58|333.88|335.58|333.88|335.41|333.71|19
1730681370000|2024-11-04 00:49:30|335.57|333.87|335.42|333.72|335.61|333.91|335.42|333.72|16
1730681380000|2024-11-04 00:49:40|335.47|333.77|335.62|333.92|335.62|333.92|335.47|333.77|18
1730681390000|2024-11-04 00:49:50|335.6|333.9|335.59|333.89|335.6|333.9|335.55|333.85|12
1730681400000|2024-11-04 00:50:00|335.58|333.88|335.7|334|335.72|334.02|335.56|333.86|13
1730681410000|2024-11-04 00:50:10|335.74|334.04|335.61|333.91|335.81|334.11|335.59|333.89|26
1730681420000|2024-11-04 00:50:20|335.6|333.9|335.45|333.75|335.6|333.9|335.45|333.75|8
1730681430000|2024-11-04 00:50:30|335.43|333.73|335.43|333.73|335.43|333.73|335.38|333.68|20
1730681440000|2024-11-04 00:50:40|335.42|333.72|335.44|333.74|335.48|333.78|335.41|333.71|13
1730681450000|2024-11-04 00:50:50|335.43|333.73|335.62|333.92|335.62|333.92|335.42|333.72|20
1730681460000|2024-11-04 00:51:00|335.63|333.93|335.7|334|335.7|334|335.51|333.81|16
1730681470000|2024-11-04 00:51:10|335.81|334.11|335.84|334.14|335.85|334.15|335.8|334.1|15
1730681480000|2024-11-04 00:51:20|335.81|334.11|336.26|334.56|336.28|334.58|335.81|334.11|25
1730681490000|2024-11-04 00:51:30|336.27|334.57|336.29|334.59|336.41|334.71|336.26|334.56|22
1730681500000|2024-11-04 00:51:40|336.31|334.61|336.5|334.8|336.57|334.87|336.29|334.59|27
1730681510000|2024-11-04 00:51:50|336.51|334.81|336.52|334.82|336.53|334.83|336.48|334.78|20
1730681520000|2024-11-04 00:52:00|336.53|334.83|336.69|334.99|336.71|335.01|336.53|334.83|19
1730681530000|2024-11-04 00:52:10|336.71|335.01|336.75|335.05|336.84|335.14|336.71|335.01|24
1730681540000|2024-11-04 00:52:20|336.76|335.06|336.69|334.99|336.76|335.06|336.68|334.98|17
1730681550000|2024-11-04 00:52:30|336.71|335.01|336.78|335.08|336.78|335.08|336.69|334.99|13
1730681560000|2024-11-04 00:52:40|336.79|335.09|336.79|335.09|336.81|335.11|336.74|335.04|20
1730681570000|2024-11-04 00:52:50|336.77|335.07|336.79|335.09|336.81|335.11|336.75|335.05|24
1730681580000|2024-11-04 00:53:00|336.77|335.07|336.88|335.18|336.88|335.18|336.77|335.07|18
1730681590000|2024-11-04 00:53:10|336.87|335.17|336.75|335.05|336.88|335.18|336.75|335.05|19
1730681600000|2024-11-04 00:53:20|336.76|335.06|336.85|335.15|336.85|335.15|336.75|335.05|15
1730681610000|2024-11-04 00:53:30|336.84|335.14|336.98|335.28|336.98|335.28|336.84|335.14|7
1730681620000|2024-11-04 00:53:40|336.97|335.27|336.97|335.27|336.99|335.29|336.95|335.25|8
1730681630000|2024-11-04 00:53:50|336.98|335.28|337.01|335.31|337.01|335.31|336.96|335.26|9
1730681640000|2024-11-04 00:54:00|337|335.3|337.04|335.34|337.12|335.42|337|335.3|19
1730681650000|2024-11-04 00:54:10|337.05|335.35|336.98|335.28|337.05|335.35|336.96|335.26|12
1730681660000|2024-11-04 00:54:20|336.97|335.27|336.96|335.26|336.98|335.28|336.96|335.26|5
1730681670000|2024-11-04 00:54:30|336.95|335.25|336.81|335.11|336.95|335.25|336.76|335.06|19
1730681680000|2024-11-04 00:54:40|336.8|335.1|336.75|335.05|336.81|335.11|336.75|335.05|10
1730681690000|2024-11-04 00:54:50|336.77|335.07|336.74|335.04|336.83|335.13|336.74|335.04|11
1730681700000|2024-11-04 00:55:00|336.72|335.02|336.9|335.2|336.9|335.2|336.72|335.02|15
1730681710000|2024-11-04 00:55:10|336.93|335.23|337.35|335.65|337.35|335.65|336.93|335.23|25
1730681720000|2024-11-04 00:55:20|337.37|335.67|337.35|335.65|337.46|335.76|337.35|335.65|17
1730681730000|2024-11-04 00:55:30|337.33|335.63|337.43|335.73|337.44|335.74|337.33|335.63|16
1730681740000|2024-11-04 00:55:40|337.44|335.74|337.64|335.94|337.67|335.97|337.44|335.74|20
1730681750000|2024-11-04 00:55:50|337.66|335.96|337.67|335.97|337.69|335.99|337.65|335.95|18
1730681760000|2024-11-04 00:56:00|337.68|335.98|337.63|335.93|337.72|336.02|337.57|335.87|25
1730681770000|2024-11-04 00:56:10|337.67|335.97|337.52|335.82|337.71|336.01|337.52|335.82|14
1730681780000|2024-11-04 00:56:20|337.54|335.84|337.64|335.94|337.64|335.94|337.54|335.84|11
1730681790000|2024-11-04 00:56:30|337.69|335.99|337.48|335.78|337.69|335.99|337.46|335.76|10
1730681800000|2024-11-04 00:56:40|337.46|335.76|337.45|335.75|337.49|335.79|337.45|335.75|8
1730681810000|2024-11-04 00:56:50|337.44|335.74|337.46|335.76|337.46|335.76|337.44|335.74|11
1730681820000|2024-11-04 00:57:00|337.45|335.75|337.74|336.04|337.74|336.04|337.45|335.75|13
1730681830000|2024-11-04 00:57:10|337.67|335.97|337.56|335.86|337.69|335.99|337.55|335.85|9
1730681840000|2024-11-04 00:57:20|337.58|335.88|337.61|335.91|337.64|335.94|337.5|335.8|16
1730681850000|2024-11-04 00:57:30|337.6|335.9|337.58|335.88|337.62|335.92|337.58|335.88|9
1730681860000|2024-11-04 00:57:40|337.52|335.82|337.5|335.8|337.53|335.83|337.46|335.76|7
1730681870000|2024-11-04 00:57:50|337.49|335.79|337.5|335.8|337.53|335.83|337.48|335.78|12
1730681880000|2024-11-04 00:58:00|337.51|335.81|337.51|335.81|337.52|335.82|337.47|335.77|21
1730681890000|2024-11-04 00:58:10|337.52|335.82|337.24|335.54|337.53|335.83|337.24|335.54|16
1730681900000|2024-11-04 00:58:20|337.26|335.56|337.25|335.55|337.28|335.58|337.25|335.55|11
1730681910000|2024-11-04 00:58:30|337.26|335.56|337.25|335.55|337.28|335.58|337.25|335.55|10
1730681920000|2024-11-04 00:58:40|337.26|335.56|337.32|335.62|337.32|335.62|337.2|335.5|14
1730681930000|2024-11-04 00:58:50|337.31|335.61|337.33|335.63|337.34|335.64|337.31|335.61|18
1730681940000|2024-11-04 00:59:00|337.34|335.64|337.25|335.55|337.41|335.71|337.25|335.55|17
1730681950000|2024-11-04 00:59:10|337.26|335.56|337.2|335.5|337.26|335.56|337.18|335.48|17
1730681960000|2024-11-04 00:59:20|337.21|335.51|337.37|335.67|337.37|335.67|337.2|335.5|19
1730681970000|2024-11-04 00:59:30|337.38|335.68|337.47|335.77|337.51|335.81|337.38|335.68|19
1730681980000|2024-11-04 00:59:40|337.46|335.76|337.45|335.75|337.47|335.77|337.44|335.74|12
1730681990000|2024-11-04 00:59:50|337.46|335.76|337.55|335.85|337.59|335.89|337.45|335.75|21
1730682000000|2024-11-04 01:00:00|337.56|335.86|337.85|336.15|337.94|336.24|337.56|335.86|22
1730682010000|2024-11-04 01:00:10|337.92|336.22|338.31|336.61|338.33|336.63|337.92|336.22|21
1730682020000|2024-11-04 01:00:20|338.3|336.6|338.38|336.68|338.48|336.78|338.28|336.58|23
1730682030000|2024-11-04 01:00:30|338.4|336.7|338.07|336.37|338.42|336.72|338.07|336.37|31
1730682040000|2024-11-04 01:00:40|338.08|336.38|338.11|336.41|338.13|336.43|338.08|336.38|16
1730682050000|2024-11-04 01:00:50|338.1|336.4|338.02|336.32|338.1|336.4|338.02|336.32|8
1730682060000|2024-11-04 01:01:00|338.03|336.33|338|336.3|338.18|336.48|337.99|336.29|24
1730682070000|2024-11-04 01:01:10|338.06|336.36|338.27|336.57|338.27|336.57|338.02|336.32|18
1730682080000|2024-11-04 01:01:20|338.29|336.59|338.58|336.88|338.58|336.88|338.27|336.57|21
1730682090000|2024-11-04 01:01:30|338.65|336.95|338.66|336.96|338.68|336.98|338.58|336.88|21
1730682100000|2024-11-04 01:01:40|338.65|336.95|338.71|337.01|338.71|337.01|338.63|336.93|19
1730682110000|2024-11-04 01:01:50|338.7|337|338.72|337.02|338.72|337.02|338.66|336.96|13
1730682120000|2024-11-04 01:02:00|338.71|337.01|338.89|337.19|338.9|337.2|338.6|336.9|23
1730682130000|2024-11-04 01:02:10|338.93|337.23|339.06|337.36|339.06|337.36|338.91|337.21|24
1730682140000|2024-11-04 01:02:20|339.11|337.41|339.03|337.33|339.11|337.41|338.98|337.28|15
1730682150000|2024-11-04 01:02:30|339.02|337.32|339.05|337.35|339.05|337.35|338.93|337.23|16
1730682160000|2024-11-04 01:02:40|339.04|337.34|339.19|337.49|339.19|337.49|339.03|337.33|16
1730682170000|2024-11-04 01:02:50|339.18|337.48|339.21|337.51|339.23|337.53|339.15|337.45|16
1730682180000|2024-11-04 01:03:00|339.2|337.5|339.2|337.5|339.24|337.54|339.19|337.49|14
1730682190000|2024-11-04 01:03:10|339.19|337.49|339.03|337.33|339.2|337.5|338.99|337.29|14
1730682200000|2024-11-04 01:03:20|339|337.3|338.96|337.26|339.04|337.34|338.96|337.26|16
1730682210000|2024-11-04 01:03:30|338.97|337.27|338.71|337.01|338.97|337.27|338.65|336.95|21
1730682220000|2024-11-04 01:03:40|338.72|337.02|338.67|336.97|338.76|337.06|338.67|336.97|15
1730682230000|2024-11-04 01:03:50|338.64|336.94|338.39|336.69|338.65|336.95|338.39|336.69|13
1730682240000|2024-11-04 01:04:00|338.35|336.65|338.31|336.61|338.35|336.65|338.25|336.55|17
1730682250000|2024-11-04 01:04:10|338.32|336.62|338.17|336.47|338.32|336.62|338.17|336.47|14
1730682260000|2024-11-04 01:04:20|338.13|336.43|338.07|336.37|338.13|336.43|337.98|336.28|23
1730682270000|2024-11-04 01:04:30|338.05|336.35|337.94|336.24|338.06|336.36|337.88|336.18|14
1730682280000|2024-11-04 01:04:40|337.93|336.23|337.89|336.19|337.95|336.25|337.89|336.19|14
1730682290000|2024-11-04 01:04:50|337.93|336.23|338.05|336.35|338.08|336.38|337.93|336.23|16
1730682300000|2024-11-04 01:05:00|338.06|336.36|337.87|336.17|338.06|336.36|337.87|336.17|22
1730682310000|2024-11-04 01:05:10|337.86|336.16|337.91|336.21|337.99|336.29|337.85|336.15|15
1730682320000|2024-11-04 01:05:20|337.89|336.19|337.5|335.8|337.89|336.19|337.5|335.8|19
1730682330000|2024-11-04 01:05:30|337.49|335.79|337.49|335.79|337.5|335.8|337.47|335.77|11
1730682340000|2024-11-04 01:05:40|337.5|335.8|337.19|335.49|337.54|335.84|337.19|335.49|22
1730682350000|2024-11-04 01:05:50|337.18|335.48|337.21|335.51|337.21|335.51|337.13|335.43|16
1730682360000|2024-11-04 01:06:00|337.17|335.47|337.04|335.34|337.17|335.47|337.02|335.32|24
1730682370000|2024-11-04 01:06:10|337.02|335.32|336.94|335.24|337.11|335.41|336.93|335.23|20
1730682380000|2024-11-04 01:06:20|337|335.3|337.18|335.48|337.22|335.52|337|335.3|20
1730682390000|2024-11-04 01:06:30|337.27|335.57|337.28|335.58|337.36|335.66|337.27|335.57|15
1730682400000|2024-11-04 01:06:40|337.27|335.57|337.14|335.44|337.37|335.67|337.14|335.44|26
1730682410000|2024-11-04 01:06:50|337.13|335.43|337.11|335.41|337.23|335.53|337.07|335.37|21
1730682420000|2024-11-04 01:07:00|337.1|335.4|337.15|335.45|337.17|335.47|337.04|335.34|21
1730682430000|2024-11-04 01:07:10|337.14|335.44|337.02|335.32|337.14|335.44|337.02|335.32|9
1730682440000|2024-11-04 01:07:20|336.93|335.23|337.31|335.61|337.35|335.65|336.92|335.22|28
1730682450000|2024-11-04 01:07:30|337.32|335.62|337.24|335.54|337.32|335.62|337.16|335.46|23
1730682460000|2024-11-04 01:07:40|337.22|335.52|337.18|335.48|337.23|335.53|337.18|335.48|11
1730682470000|2024-11-04 01:07:50|337.19|335.49|337.23|335.53|337.25|335.55|337.18|335.48|13
1730682480000|2024-11-04 01:08:00|337.22|335.52|337.53|335.83|337.55|335.85|337.21|335.51|19
1730682490000|2024-11-04 01:08:10|337.54|335.84|337.45|335.75|337.55|335.85|337.41|335.71|19
1730682500000|2024-11-04 01:08:20|337.44|335.74|337.6|335.9|337.6|335.9|337.44|335.74|14
1730682510000|2024-11-04 01:08:30|337.63|335.93|337.52|335.82|337.71|336.01|337.52|335.82|26
1730682520000|2024-11-04 01:08:40|337.46|335.76|337.29|335.59|337.46|335.76|337.27|335.57|10
1730682530000|2024-11-04 01:08:50|337.28|335.58|337.4|335.7|337.53|335.83|337.28|335.58|29
1730682540000|2024-11-04 01:09:00|337.43|335.73|337.15|335.45|337.48|335.78|337.13|335.43|28
1730682550000|2024-11-04 01:09:10|337.14|335.44|336.95|335.25|337.14|335.44|336.94|335.24|23
1730682560000|2024-11-04 01:09:20|336.94|335.24|336.97|335.27|337.11|335.41|336.94|335.24|19
1730682570000|2024-11-04 01:09:30|336.94|335.24|336.9|335.2|336.94|335.24|336.83|335.13|16
1730682580000|2024-11-04 01:09:40|336.89|335.19|336.72|335.02|336.89|335.19|336.71|335.01|15
1730682590000|2024-11-04 01:09:50|336.71|335.01|336.43|334.73|336.71|335.01|336.43|334.73|14
1730682600000|2024-11-04 01:10:00|336.44|334.74|336.22|334.52|336.44|334.74|336.22|334.52|14
1730682610000|2024-11-04 01:10:10|336.21|334.51|336.19|334.49|336.38|334.68|336.19|334.49|20
1730682620000|2024-11-04 01:10:20|336.15|334.45|336.37|334.67|336.41|334.71|336.14|334.44|25
1730682630000|2024-11-04 01:10:30|336.38|334.68|336.66|334.96|336.66|334.96|336.35|334.65|23
1730682640000|2024-11-04 01:10:40|336.68|334.98|336.67|334.97|336.73|335.03|336.67|334.97|10
1730682650000|2024-11-04 01:10:50|336.68|334.98|336.87|335.17|336.87|335.17|336.67|334.97|17
1730682660000|2024-11-04 01:11:00|336.86|335.16|337.08|335.38|337.09|335.39|336.86|335.16|24
1730682670000|2024-11-04 01:11:10|337.12|335.42|337.17|335.47|337.26|335.56|337.12|335.42|23
1730682680000|2024-11-04 01:11:20|337.16|335.46|337.23|335.53|337.23|335.53|337.08|335.38|21
1730682690000|2024-11-04 01:11:30|337.24|335.54|337.38|335.68|337.4|335.7|337.24|335.54|20
1730682700000|2024-11-04 01:11:40|337.39|335.69|337.37|335.67|337.43|335.73|337.36|335.66|17
1730682710000|2024-11-04 01:11:50|337.38|335.68|337.54|335.84|337.58|335.88|337.37|335.67|19
1730682720000|2024-11-04 01:12:00|337.53|335.83|337.33|335.63|337.55|335.85|337.33|335.63|15
1730682730000|2024-11-04 01:12:10|337.34|335.64|337.23|335.53|337.39|335.69|337.23|335.53|19
1730682740000|2024-11-04 01:12:20|337.25|335.55|337.4|335.7|337.41|335.71|337.24|335.54|17
1730682750000|2024-11-04 01:12:30|337.37|335.67|337.36|335.66|337.4|335.7|337.28|335.58|17
1730682760000|2024-11-04 01:12:40|337.35|335.65|337.22|335.52|337.36|335.66|337.22|335.52|20
1730682770000|2024-11-04 01:12:50|337.23|335.53|337.08|335.38|337.32|335.62|337.08|335.38|17
1730682780000|2024-11-04 01:13:00|337.1|335.4|337.06|335.36|337.1|335.4|337.06|335.36|4
1730682790000|2024-11-04 01:13:10|337.04|335.34|337.09|335.39|337.09|335.39|337.04|335.34|16
1730682800000|2024-11-04 01:13:20|337.1|335.4|337.15|335.45|337.15|335.45|337.1|335.4|10
1730682810000|2024-11-04 01:13:30|337.14|335.44|337.24|335.54|337.28|335.58|337.14|335.44|19
1730682820000|2024-11-04 01:13:40|337.25|335.55|337.28|335.58|337.28|335.58|337.23|335.53|14
1730682830000|2024-11-04 01:13:50|337.27|335.57|337.37|335.67|337.42|335.72|337.27|335.57|15
1730682840000|2024-11-04 01:14:00|337.36|335.66|337.27|335.57|337.38|335.68|337.26|335.56|13
1730682850000|2024-11-04 01:14:10|337.22|335.52|337.12|335.42|337.28|335.58|337.12|335.42|14
1730682860000|2024-11-04 01:14:20|337.16|335.46|337.17|335.47|337.17|335.47|337.12|335.42|9
1730682870000|2024-11-04 01:14:30|337.18|335.48|337.14|335.44|337.19|335.49|337.13|335.43|6
1730682880000|2024-11-04 01:14:40|337.15|335.45|337.14|335.44|337.2|335.5|337.14|335.44|11
1730682890000|2024-11-04 01:14:50|337.13|335.43|337.13|335.43|337.13|335.43|337.13|335.43|1
1730682900000|2024-11-04 01:15:00|337.14|335.44|337.03|335.33|337.19|335.49|337.01|335.31|21
1730682910000|2024-11-04 01:15:10|337.01|335.31|336.9|335.2|337.09|335.39|336.9|335.2|20
1730682920000|2024-11-04 01:15:20|336.89|335.19|336.63|334.93|336.89|335.19|336.63|334.93|15
1730682930000|2024-11-04 01:15:30|336.65|334.95|336.81|335.11|336.81|335.11|336.65|334.95|18
1730682940000|2024-11-04 01:15:40|336.84|335.14|337.12|335.42|337.13|335.43|336.84|335.14|16
1730682950000|2024-11-04 01:15:50|337.11|335.41|337.26|335.56|337.27|335.57|337.09|335.39|17
1730682960000|2024-11-04 01:16:00|337.27|335.57|337.33|335.63|337.37|335.67|337.22|335.52|22
1730682980000|2024-11-04 01:16:20|337.23|335.53|337.32|335.62|337.32|335.62|337.14|335.44|17
1730682990000|2024-11-04 01:16:30|337.31|335.61|337.37|335.67|337.38|335.68|337.28|335.58|17
1730683000000|2024-11-04 01:16:40|337.34|335.64|337.31|335.61|337.39|335.69|337.31|335.61|15
1730683010000|2024-11-04 01:16:50|337.28|335.58|337.22|335.52|337.3|335.6|337.21|335.51|9
1730683020000|2024-11-04 01:17:00|337.23|335.53|337.49|335.79|337.53|335.83|337.23|335.53|19
1730683030000|2024-11-04 01:17:10|337.56|335.86|337.61|335.91|337.61|335.91|337.56|335.86|5
1730683040000|2024-11-04 01:17:20|337.62|335.92|337.91|336.21|337.91|336.21|337.62|335.92|20
1730683050000|2024-11-04 01:17:30|337.92|336.22|338.01|336.31|338.04|336.34|337.84|336.14|20
1730683060000|2024-11-04 01:17:40|338|336.3|338|336.3|338.03|336.33|337.97|336.27|17
1730683070000|2024-11-04 01:17:50|337.99|336.29|338.11|336.41|338.14|336.44|337.99|336.29|13
1730683080000|2024-11-04 01:18:00|338.1|336.4|338.05|336.35|338.13|336.43|338.03|336.33|22
1730683090000|2024-11-04 01:18:10|338.03|336.33|337.84|336.14|338.03|336.33|337.81|336.11|16
1730683100000|2024-11-04 01:18:20|337.83|336.13|337.9|336.2|337.93|336.23|337.82|336.12|20
1730683110000|2024-11-04 01:18:30|337.89|336.19|337.89|336.19|337.89|336.19|337.81|336.11|13
1730683120000|2024-11-04 01:18:40|337.87|336.17|337.82|336.12|337.91|336.21|337.82|336.12|13
1730683130000|2024-11-04 01:18:50|337.81|336.11|338.31|336.61|338.32|336.62|337.81|336.11|22
1730683140000|2024-11-04 01:19:00|338.32|336.62|338.5|336.8|338.52|336.82|338.32|336.62|23
1730683150000|2024-11-04 01:19:10|338.49|336.79|338.65|336.95|338.65|336.95|338.46|336.76|16
1730683160000|2024-11-04 01:19:20|338.66|336.96|338.77|337.07|338.77|337.07|338.62|336.92|20
1730683170000|2024-11-04 01:19:30|338.86|337.16|338.9|337.2|339|337.3|338.86|337.16|17
1730683180000|2024-11-04 01:19:40|338.88|337.18|338.97|337.27|338.97|337.27|338.76|337.06|21
1730683190000|2024-11-04 01:19:50|338.96|337.26|339.27|337.57|339.27|337.57|338.96|337.26|17
1730683200000|2024-11-04 01:20:00|339.32|337.62|339.25|337.55|339.37|337.67|339.22|337.52|25
1730683210000|2024-11-04 01:20:10|339.22|337.52|339.05|337.35|339.23|337.53|339.05|337.35|16
1730683220000|2024-11-04 01:20:20|339.06|337.36|338.84|337.14|339.06|337.36|338.83|337.13|19
1730683230000|2024-11-04 01:20:30|338.83|337.13|339.03|337.33|339.03|337.33|338.81|337.11|22
1730683240000|2024-11-04 01:20:40|339.07|337.37|339.35|337.65|339.41|337.71|339.07|337.37|26
1730683250000|2024-11-04 01:20:50|339.32|337.62|339.52|337.82|339.62|337.92|339.32|337.62|25
1730683260000|2024-11-04 01:21:00|339.5|337.8|339.87|338.17|339.95|338.25|339.5|337.8|29
1730683270000|2024-11-04 01:21:10|339.83|338.13|340.03|338.33|340.2|338.5|339.83|338.13|31
1730683280000|2024-11-04 01:21:20|340.04|338.34|339.71|338.01|340.15|338.45|339.71|338.01|23
1730683290000|2024-11-04 01:21:30|339.7|338|340.28|338.58|340.38|338.68|339.65|337.95|26
1730683300000|2024-11-04 01:21:40|340.29|338.59|340.59|338.89|340.59|338.89|340.29|338.59|25
1730683310000|2024-11-04 01:21:50|340.6|338.9|340.65|338.95|340.65|338.95|340.59|338.89|21
1730683320000|2024-11-04 01:22:00|340.7|339|340.68|338.98|340.75|339.05|340.59|338.89|23
1730683330000|2024-11-04 01:22:10|340.71|339.01|340.7|339|340.77|339.07|340.6|338.9|20
1730683340000|2024-11-04 01:22:20|340.71|339.01|340.79|339.09|340.81|339.11|340.61|338.91|18
1730683350000|2024-11-04 01:22:30|340.78|339.08|340.77|339.07|340.78|339.08|340.62|338.92|27
1730683360000|2024-11-04 01:22:40|340.75|339.05|340.99|339.29|340.99|339.29|340.72|339.02|17
1730683370000|2024-11-04 01:22:50|340.96|339.26|341.21|339.51|341.25|339.55|340.95|339.25|18
1730683380000|2024-11-04 01:23:00|341.2|339.5|341.03|339.33|341.25|339.55|341.01|339.31|28
1730683390000|2024-11-04 01:23:10|341.02|339.32|341.09|339.39|341.17|339.47|340.99|339.29|21
1730683400000|2024-11-04 01:23:20|341.23|339.53|341.43|339.73|341.49|339.79|341.23|339.53|19
1730683410000|2024-11-04 01:23:30|341.42|339.72|341.42|339.72|341.57|339.87|341.4|339.7|21
1730683420000|2024-11-04 01:23:40|341.43|339.73|341.51|339.81|341.54|339.84|341.4|339.7|16
1730683430000|2024-11-04 01:23:50|341.5|339.8|341.08|339.38|341.51|339.81|341.08|339.38|17
1730683440000|2024-11-04 01:24:00|341.07|339.37|340.84|339.14|341.07|339.37|340.78|339.08|20
1730683450000|2024-11-04 01:24:10|340.85|339.15|340.61|338.91|340.85|339.15|340.61|338.91|21
1730683460000|2024-11-04 01:24:20|340.6|338.9|340.55|338.85|340.66|338.96|340.55|338.85|15
1730683470000|2024-11-04 01:24:30|340.53|338.83|340.54|338.84|340.55|338.85|340.45|338.75|22
1730683480000|2024-11-04 01:24:40|340.55|338.85|340.48|338.78|340.57|338.87|340.48|338.78|20
1730683490000|2024-11-04 01:24:50|340.49|338.79|340.55|338.85|340.57|338.87|340.44|338.74|19
1730683500000|2024-11-04 01:25:00|340.45|338.75|340.44|338.74|340.48|338.78|340.39|338.69|21
1730683510000|2024-11-04 01:25:10|340.4|338.7|340.42|338.72|340.43|338.73|340.34|338.64|11
1730683520000|2024-11-04 01:25:20|340.43|338.73|340.58|338.88|340.58|338.88|340.43|338.73|14
1730683530000|2024-11-04 01:25:30|340.59|338.89|340.51|338.81|340.59|338.89|340.51|338.81|7
1730683540000|2024-11-04 01:25:40|340.5|338.8|340.24|338.54|340.5|338.8|340.24|338.54|15
1730683550000|2024-11-04 01:25:50|340.25|338.55|340.45|338.75|340.45|338.75|340.25|338.55|14
1730683560000|2024-11-04 01:26:00|340.48|338.78|340.29|338.59|340.53|338.83|340.29|338.59|17
1730683570000|2024-11-04 01:26:10|340.28|338.58|339.98|338.28|340.28|338.58|339.98|338.28|21
1730683580000|2024-11-04 01:26:20|339.96|338.26|339.99|338.29|340.06|338.36|339.96|338.26|17
1730683590000|2024-11-04 01:26:30|340|338.3|340.06|338.36|340.06|338.36|339.99|338.29|13
1730683600000|2024-11-04 01:26:40|340.08|338.38|340.2|338.5|340.2|338.5|340.08|338.38|14
1730683610000|2024-11-04 01:26:50|340.21|338.51|340.13|338.43|340.21|338.51|340.13|338.43|8
1730683620000|2024-11-04 01:27:00|340.15|338.45|340.43|338.73|340.44|338.74|340.15|338.45|17
1730683630000|2024-11-04 01:27:10|340.42|338.72|340.45|338.75|340.5|338.8|340.38|338.68|18
1730683640000|2024-11-04 01:27:20|340.47|338.77|340.82|339.12|340.82|339.12|340.46|338.76|18
1730683650000|2024-11-04 01:27:30|340.83|339.13|340.86|339.16|340.88|339.18|340.79|339.09|19
1730683660000|2024-11-04 01:27:40|340.82|339.12|340.93|339.23|340.93|339.23|340.69|338.99|12
1730683670000|2024-11-04 01:27:50|340.92|339.22|341.17|339.47|341.17|339.47|340.9|339.2|20
1730683680000|2024-11-04 01:28:00|341.16|339.46|341.13|339.43|341.29|339.59|341.11|339.41|21
1730683690000|2024-11-04 01:28:10|341.14|339.44|341.11|339.41|341.16|339.46|341.1|339.4|14
1730683700000|2024-11-04 01:28:20|341.08|339.38|341.24|339.54|341.24|339.54|341.08|339.38|13
1730683710000|2024-11-04 01:28:30|341.23|339.53|340.26|338.56|341.3|339.6|340.26|338.56|25
1730683720000|2024-11-04 01:28:40|340.25|338.55|340.23|338.53|340.25|338.55|340.21|338.51|11
1730683730000|2024-11-04 01:28:50|340.24|338.54|340.23|338.53|340.27|338.57|340.21|338.51|10
1730683740000|2024-11-04 01:29:00|340.22|338.52|340.26|338.56|340.27|338.57|340.08|338.38|14
1730683750000|2024-11-04 01:29:10|340.24|338.54|340.23|338.53|340.25|338.55|340.08|338.38|18
1730683760000|2024-11-04 01:29:20|340.22|338.52|340.25|338.55|340.28|338.58|340.19|338.49|19
1730683770000|2024-11-04 01:29:30|340.24|338.54|340.35|338.65|340.37|338.67|340.22|338.52|21
1730683780000|2024-11-04 01:29:40|340.34|338.64|340.2|338.5|340.36|338.66|340.2|338.5|17
1730683790000|2024-11-04 01:29:50|340.19|338.49|340.29|338.59|340.29|338.59|340.19|338.49|13
1730683800000|2024-11-04 01:30:00|340.34|338.64|340.61|338.91|340.78|339.08|340.34|338.64|27
1730683810000|2024-11-04 01:30:10|340.57|338.87|340.53|338.83|340.58|338.88|340.39|338.69|14
1730683820000|2024-11-04 01:30:20|340.54|338.84|340.92|339.22|341.02|339.32|340.54|338.84|27
1730683830000|2024-11-04 01:30:30|340.9|339.2|340.92|339.22|341|339.3|340.9|339.2|23
1730683840000|2024-11-04 01:30:40|340.91|339.21|341.14|339.44|341.14|339.44|340.91|339.21|17
1730683850000|2024-11-04 01:30:50|341.16|339.46|341.21|339.51|341.27|339.57|341.15|339.45|19
1730683860000|2024-11-04 01:31:00|341.22|339.52|341.15|339.45|341.4|339.7|341.15|339.45|22
1730683870000|2024-11-04 01:31:10|341.14|339.44|341.25|339.55|341.3|339.6|341.14|339.44|22
1730683880000|2024-11-04 01:31:20|341.35|339.65|341.16|339.46|341.35|339.65|341.15|339.45|12
1730683890000|2024-11-04 01:31:30|341.18|339.48|341.3|339.6|341.3|339.6|341.11|339.41|21
1730683900000|2024-11-04 01:31:40|341.29|339.59|341.43|339.73|341.45|339.75|341.26|339.56|16
1730683910000|2024-11-04 01:31:50|341.42|339.72|341.58|339.88|341.58|339.88|341.41|339.71|18
1730683920000|2024-11-04 01:32:00|341.56|339.86|341.58|339.88|341.58|339.88|341.51|339.81|10
1730683930000|2024-11-04 01:32:10|341.59|339.89|341.42|339.72|341.59|339.89|341.42|339.72|14
1730683940000|2024-11-04 01:32:20|341.47|339.77|341.58|339.88|341.58|339.88|341.47|339.77|12
1730683950000|2024-11-04 01:32:30|341.59|339.89|341.58|339.88|341.59|339.89|341.56|339.86|8
1730683960000|2024-11-04 01:32:40|341.59|339.89|341.56|339.86|341.63|339.93|341.55|339.85|10
1730683970000|2024-11-04 01:32:50|341.54|339.84|341.45|339.75|341.54|339.84|341.42|339.72|15
1730683980000|2024-11-04 01:33:00|341.44|339.74|341.31|339.61|341.44|339.74|341.13|339.43|22
1730683990000|2024-11-04 01:33:10|341.32|339.62|341.29|339.59|341.32|339.62|341.19|339.49|18
1730684000000|2024-11-04 01:33:20|341.28|339.58|341.34|339.64|341.34|339.64|341.11|339.41|21
1730684010000|2024-11-04 01:33:30|341.33|339.63|341.41|339.71|341.45|339.75|341.33|339.63|9
1730684020000|2024-11-04 01:33:40|341.43|339.73|341.36|339.66|341.45|339.75|341.36|339.66|9
1730684030000|2024-11-04 01:33:50|341.34|339.64|341.18|339.48|341.39|339.69|341.18|339.48|19
1730684040000|2024-11-04 01:34:00|341.17|339.47|340.96|339.26|341.17|339.47|340.96|339.26|22
1730684050000|2024-11-04 01:34:10|340.97|339.27|341.06|339.36|341.08|339.38|340.91|339.21|16
1730684060000|2024-11-04 01:34:20|341.05|339.35|340.75|339.05|341.05|339.35|340.75|339.05|12
1730684070000|2024-11-04 01:34:30|340.72|339.02|340.54|338.84|340.72|339.02|340.53|338.83|21
1730684080000|2024-11-04 01:34:40|340.52|338.82|340.49|338.79|340.52|338.82|340.41|338.71|23
1730684090000|2024-11-04 01:34:50|340.48|338.78|340.35|338.65|340.48|338.78|340.35|338.65|23
1730684100000|2024-11-04 01:35:00|340.36|338.66|340.27|338.57|340.37|338.67|340.24|338.54|20
1730684110000|2024-11-04 01:35:10|340.26|338.56|340.25|338.55|340.29|338.59|340.25|338.55|15
1730684120000|2024-11-04 01:35:20|340.24|338.54|339.9|338.2|340.24|338.54|339.9|338.2|19
1730684130000|2024-11-04 01:35:30|339.87|338.17|339.82|338.12|339.87|338.17|339.75|338.05|19
1730684140000|2024-11-04 01:35:40|339.81|338.11|339.9|338.2|339.9|338.2|339.75|338.05|22
1730684150000|2024-11-04 01:35:50|339.89|338.19|339.92|338.22|339.94|338.24|339.86|338.16|20
1730684160000|2024-11-04 01:36:00|339.93|338.23|340.11|338.41|340.14|338.44|339.83|338.13|29
1730684170000|2024-11-04 01:36:10|340.1|338.4|339.89|338.19|340.14|338.44|339.89|338.19|27
1730684180000|2024-11-04 01:36:20|339.91|338.21|339.85|338.15|339.91|338.21|339.71|338.01|25
1730684190000|2024-11-04 01:36:30|339.86|338.16|339.9|338.2|339.93|338.23|339.83|338.13|25
1730684200000|2024-11-04 01:36:40|339.89|338.19|339.76|338.06|339.89|338.19|339.75|338.05|23
1730684210000|2024-11-04 01:36:50|339.77|338.07|339.68|337.98|339.85|338.15|339.68|337.98|26
1730684220000|2024-11-04 01:37:00|339.6|337.9|339.52|337.82|339.6|337.9|339.37|337.67|27
1730684230000|2024-11-04 01:37:10|339.51|337.81|339.62|337.92|339.67|337.97|339.49|337.79|28
1730684240000|2024-11-04 01:37:20|339.67|337.97|339.66|337.96|339.76|338.06|339.64|337.94|22
1730684250000|2024-11-04 01:37:30|339.75|338.05|339.78|338.08|339.87|338.17|339.75|338.05|19
1730684260000|2024-11-04 01:37:40|339.76|338.06|339.67|337.97|339.78|338.08|339.65|337.95|21
1730684270000|2024-11-04 01:37:50|339.66|337.96|339.73|338.03|339.77|338.07|339.63|337.93|18
1730684280000|2024-11-04 01:38:00|339.75|338.05|339.54|337.84|339.75|338.05|339.52|337.82|18
1730684290000|2024-11-04 01:38:10|339.58|337.88|339.44|337.74|339.58|337.88|339.44|337.74|21
1730684300000|2024-11-04 01:38:20|339.46|337.76|339.68|337.98|339.68|337.98|339.43|337.73|19
1730684310000|2024-11-04 01:38:30|339.67|337.97|339.97|338.27|339.97|338.27|339.62|337.92|20
1730684320000|2024-11-04 01:38:40|339.95|338.25|339.93|338.23|339.97|338.27|339.87|338.17|24
1730684330000|2024-11-04 01:38:50|339.87|338.17|339.87|338.17|339.89|338.19|339.84|338.14|16
1730684340000|2024-11-04 01:39:00|339.86|338.16|339.85|338.15|339.89|338.19|339.84|338.14|12
1730684350000|2024-11-04 01:39:10|339.84|338.14|339.74|338.04|339.84|338.14|339.7|338|23
1730684360000|2024-11-04 01:39:20|339.73|338.03|339.68|337.98|339.83|338.13|339.67|337.97|13
1730684370000|2024-11-04 01:39:30|339.66|337.96|339.64|337.94|339.68|337.98|339.61|337.91|11
1730684380000|2024-11-04 01:39:40|339.63|337.93|339.72|338.02|339.72|338.02|339.63|337.93|22
1730684390000|2024-11-04 01:39:50|339.7|338|339.94|338.24|339.94|338.24|339.7|338|18
1730684400000|2024-11-04 01:40:00|340.03|338.33|340.18|338.48|340.35|338.65|340.03|338.33|25
1730684410000|2024-11-04 01:40:10|340.17|338.47|340.04|338.34|340.18|338.48|340.04|338.34|16
1730684420000|2024-11-04 01:40:20|340.05|338.35|340.31|338.61|340.31|338.61|340.05|338.35|23
1730684430000|2024-11-04 01:40:30|340.32|338.62|340.25|338.55|340.32|338.62|340.18|338.48|21
1730684440000|2024-11-04 01:40:40|340.26|338.56|340.28|338.58|340.29|338.59|340.26|338.56|6
1730684450000|2024-11-04 01:40:50|340.26|338.56|340.26|338.56|340.29|338.59|340.21|338.51|8
1730684460000|2024-11-04 01:41:00|340.25|338.55|340.17|338.47|340.33|338.63|340.17|338.47|17
1730684470000|2024-11-04 01:41:10|340.16|338.46|340.15|338.45|340.19|338.49|340.15|338.45|9
1730684480000|2024-11-04 01:41:20|340.05|338.35|339.96|338.26|340.05|338.35|339.93|338.23|13
1730684490000|2024-11-04 01:41:30|339.95|338.25|339.94|338.24|339.98|338.28|339.93|338.23|13
1730684500000|2024-11-04 01:41:40|339.93|338.23|340.24|338.54|340.25|338.55|339.93|338.23|26
1730684510000|2024-11-04 01:41:50|340.23|338.53|340.23|338.53|340.23|338.53|340.23|338.53|1
1730684520000|2024-11-04 01:42:00|340.25|338.55|340.24|338.54|340.26|338.56|340.24|338.54|4
1730684530000|2024-11-04 01:42:10|340.23|338.53|340.14|338.44|340.23|338.53|340.11|338.41|5
1730684540000|2024-11-04 01:42:20|340.13|338.43|340.01|338.31|340.14|338.44|340.01|338.31|17
1730684550000|2024-11-04 01:42:30|340|338.3|340.03|338.33|340.1|338.4|339.96|338.26|17
1730684560000|2024-11-04 01:42:40|340.02|338.32|339.93|338.23|340.03|338.33|339.93|338.23|18
1730684570000|2024-11-04 01:42:50|339.92|338.22|339.92|338.22|339.94|338.24|339.9|338.2|9
1730684580000|2024-11-04 01:43:00|339.94|338.24|339.86|338.16|340.11|338.41|339.86|338.16|22
1730684590000|2024-11-04 01:43:10|339.88|338.18|339.75|338.05|339.9|338.2|339.73|338.03|22
1730684600000|2024-11-04 01:43:20|339.76|338.06|339.71|338.01|339.76|338.06|339.69|337.99|13
1730684610000|2024-11-04 01:43:30|339.7|338|339.57|337.87|339.71|338.01|339.57|337.87|13
1730684620000|2024-11-04 01:43:40|339.54|337.84|339.61|337.91|339.62|337.92|339.47|337.77|16
1730684630000|2024-11-04 01:43:50|339.62|337.92|339.64|337.94|339.78|338.08|339.58|337.88|19
1730684640000|2024-11-04 01:44:00|339.65|337.95|339.57|337.87|339.66|337.96|339.52|337.82|23
1730684650000|2024-11-04 01:44:10|339.55|337.85|339.44|337.74|339.55|337.85|339.43|337.73|21
1730684660000|2024-11-04 01:44:20|339.46|337.76|339.45|337.75|339.48|337.78|339.44|337.74|14
1730684670000|2024-11-04 01:44:30|339.44|337.74|339.41|337.71|339.56|337.86|339.4|337.7|26
1730684680000|2024-11-04 01:44:40|339.42|337.72|339.41|337.71|339.61|337.91|339.41|337.71|20
1730684690000|2024-11-04 01:44:50|339.4|337.7|339.29|337.59|339.42|337.72|339.28|337.58|24
1730684700000|2024-11-04 01:45:00|339.28|337.58|339.26|337.56|339.4|337.7|339.26|337.56|19
1730684710000|2024-11-04 01:45:10|339.28|337.58|339.22|337.52|339.3|337.6|339.22|337.52|21
1730684720000|2024-11-04 01:45:20|339.18|337.48|339.19|337.49|339.22|337.52|339.12|337.42|14
1730684730000|2024-11-04 01:45:30|339.14|337.44|339|337.3|339.14|337.44|339|337.3|6
1730684740000|2024-11-04 01:45:40|338.99|337.29|338.9|337.2|338.99|337.29|338.9|337.2|4
1730684750000|2024-11-04 01:45:50|338.83|337.13|338.74|337.04|338.83|337.13|338.69|336.99|3
1730684760000|2024-11-04 01:46:00|338.75|337.05|338.82|337.12|338.86|337.16|338.75|337.05|9
1730684770000|2024-11-04 01:46:10|338.83|337.13|339.04|337.34|339.07|337.37|338.83|337.13|14
1730684780000|2024-11-04 01:46:20|339.05|337.35|339.49|337.79|339.57|337.87|339.05|337.35|23
1730684790000|2024-11-04 01:46:30|339.48|337.78|339.45|337.75|339.48|337.78|339.45|337.75|12
1730684800000|2024-11-04 01:46:40|339.46|337.76|339.58|337.88|339.59|337.89|339.46|337.76|12
1730684810000|2024-11-04 01:46:50|339.48|337.78|339.42|337.72|339.49|337.79|339.39|337.69|25
1730684820000|2024-11-04 01:47:00|339.43|337.73|339.48|337.78|339.49|337.79|339.43|337.73|16
1730684830000|2024-11-04 01:47:10|339.45|337.75|339.46|337.76|339.5|337.8|339.4|337.7|27
1730684840000|2024-11-04 01:47:20|339.45|337.75|339.67|337.97|339.68|337.98|339.45|337.75|24
1730684850000|2024-11-04 01:47:30|339.68|337.98|339.73|338.03|339.79|338.09|339.67|337.97|20
1730684860000|2024-11-04 01:47:40|339.67|337.97|339.68|337.98|339.69|337.99|339.66|337.96|9
1730684870000|2024-11-04 01:47:50|339.67|337.97|339.75|338.05|339.75|338.05|339.63|337.93|21
1730684880000|2024-11-04 01:48:00|339.76|338.06|339.64|337.94|339.76|338.06|339.59|337.89|25
1730684890000|2024-11-04 01:48:10|339.7|338|339.77|338.07|339.82|338.12|339.69|337.99|30
1730684900000|2024-11-04 01:48:20|339.78|338.08|339.63|337.93|339.79|338.09|339.57|337.87|23
1730684910000|2024-11-04 01:48:30|339.62|337.92|339.77|338.07|339.78|338.08|339.62|337.92|13
1730684920000|2024-11-04 01:48:40|339.78|338.08|339.79|338.09|339.8|338.1|339.76|338.06|11
1730684930000|2024-11-04 01:48:50|339.78|338.08|339.76|338.06|339.78|338.08|339.76|338.06|8
1730684940000|2024-11-04 01:49:00|339.77|338.07|340.02|338.32|340.02|338.32|339.76|338.06|20
1730684950000|2024-11-04 01:49:10|340.03|338.33|340|338.3|340.07|338.37|339.99|338.29|21
1730684960000|2024-11-04 01:49:20|339.99|338.29|340.04|338.34|340.09|338.39|339.89|338.19|22
1730684970000|2024-11-04 01:49:30|340.02|338.32|339.95|338.25|340.08|338.38|339.91|338.21|23
1730684980000|2024-11-04 01:49:40|339.94|338.24|339.7|338|339.97|338.27|339.7|338|25
1730684990000|2024-11-04 01:49:50|339.71|338.01|339.81|338.11|339.81|338.11|339.7|338|18
1730685000000|2024-11-04 01:50:00|339.82|338.12|339.59|337.89|339.91|338.21|339.59|337.89|22
1730685010000|2024-11-04 01:50:10|339.57|337.87|339.52|337.82|339.57|337.87|339.52|337.82|2
1730685020000|2024-11-04 01:50:20|339.55|337.85|339.39|337.69|339.55|337.85|339.37|337.67|10
1730685030000|2024-11-04 01:50:30|339.38|337.68|339.53|337.83|339.53|337.83|339.38|337.68|19
1730685040000|2024-11-04 01:50:40|339.52|337.82|339.47|337.77|339.52|337.82|339.42|337.72|6
1730685050000|2024-11-04 01:50:50|339.48|337.78|339.68|337.98|339.68|337.98|339.47|337.77|22
1730685060000|2024-11-04 01:51:00|339.69|337.99|339.66|337.96|339.78|338.08|339.65|337.95|25
1730685070000|2024-11-04 01:51:10|339.69|337.99|339.78|338.08|339.81|338.11|339.69|337.99|18
1730685080000|2024-11-04 01:51:20|339.86|338.16|340.08|338.38|340.13|338.43|339.86|338.16|12
1730685090000|2024-11-04 01:51:30|340.09|338.39|340.08|338.38|340.09|338.39|340.08|338.38|6
1730685110000|2024-11-04 01:51:50|340.01|338.31|340.07|338.37|340.07|338.37|339.98|338.28|15
1730685120000|2024-11-04 01:52:00|340.06|338.36|340.08|338.38|340.09|338.39|340.04|338.34|11
1730685130000|2024-11-04 01:52:10|340.13|338.43|340.07|338.37|340.18|338.48|340.07|338.37|17
1730685140000|2024-11-04 01:52:20|340.08|338.38|340.04|338.34|340.16|338.46|340.04|338.34|15
1730685150000|2024-11-04 01:52:30|340.07|338.37|340.19|338.49|340.24|338.54|340.07|338.37|20
1730685160000|2024-11-04 01:52:40|340.18|338.48|340.07|338.37|340.18|338.48|340.07|338.37|6
1730685170000|2024-11-04 01:52:50|340.06|338.36|339.97|338.27|340.06|338.36|339.95|338.25|16
1730685180000|2024-11-04 01:53:00|339.99|338.29|339.96|338.26|339.99|338.29|339.94|338.24|15
1730685190000|2024-11-04 01:53:10|339.95|338.25|339.95|338.25|339.96|338.26|339.94|338.24|9
1730685200000|2024-11-04 01:53:20|339.96|338.26|339.93|338.23|339.96|338.26|339.75|338.05|23
1730685210000|2024-11-04 01:53:30|339.94|338.24|339.98|338.28|339.98|338.28|339.93|338.23|12
1730685220000|2024-11-04 01:53:40|339.97|338.27|339.98|338.28|339.99|338.29|339.96|338.26|12
1730685230000|2024-11-04 01:53:50|339.97|338.27|339.96|338.26|339.98|338.28|339.96|338.26|6
1730685240000|2024-11-04 01:54:00|339.95|338.25|339.96|338.26|339.96|338.26|339.95|338.25|2
1730685250000|2024-11-04 01:54:10|340.02|338.32|339.96|338.26|340.02|338.32|339.96|338.26|7
1730685260000|2024-11-04 01:54:20|339.87|338.17|339.72|338.02|339.87|338.17|339.71|338.01|15
1730685270000|2024-11-04 01:54:30|339.71|338.01|339.83|338.13|339.84|338.14|339.71|338.01|11
1730685280000|2024-11-04 01:54:40|339.82|338.12|339.81|338.11|339.83|338.13|339.73|338.03|10
1730685290000|2024-11-04 01:54:50|339.8|338.1|339.94|338.24|339.94|338.24|339.8|338.1|13
1730685300000|2024-11-04 01:55:00|339.93|338.23|340.02|338.32|340.02|338.32|339.92|338.22|18
1730685310000|2024-11-04 01:55:10|340.01|338.31|339.95|338.25|340.02|338.32|339.93|338.23|20
1730685320000|2024-11-04 01:55:20|339.94|338.24|339.81|338.11|339.94|338.24|339.81|338.11|15
1730685330000|2024-11-04 01:55:30|339.8|338.1|339.86|338.16|339.86|338.16|339.8|338.1|10
1730685340000|2024-11-04 01:55:40|339.88|338.18|339.97|338.27|339.97|338.27|339.85|338.15|18
1730685350000|2024-11-04 01:55:50|339.96|338.26|340|338.3|340.16|338.46|339.95|338.25|18
1730685360000|2024-11-04 01:56:00|339.99|338.29|340.05|338.35|340.06|338.36|339.97|338.27|15
1730685370000|2024-11-04 01:56:10|340.03|338.33|339.89|338.19|340.07|338.37|339.89|338.19|15
1730685380000|2024-11-04 01:56:20|339.84|338.14|339.82|338.12|339.89|338.19|339.81|338.11|15
1730685390000|2024-11-04 01:56:30|339.83|338.13|339.76|338.06|339.84|338.14|339.75|338.05|24
1730685400000|2024-11-04 01:56:40|339.77|338.07|339.64|337.94|339.78|338.08|339.63|337.93|15
1730685410000|2024-11-04 01:56:50|339.65|337.95|339.52|337.82|339.65|337.95|339.52|337.82|13
1730685420000|2024-11-04 01:57:00|339.53|337.83|339.92|338.22|339.92|338.22|339.52|337.82|21
1730685430000|2024-11-04 01:57:10|339.96|338.26|339.79|338.09|340.03|338.33|339.78|338.08|24
1730685440000|2024-11-04 01:57:20|339.78|338.08|339.57|337.87|339.78|338.08|339.53|337.83|25
1730685450000|2024-11-04 01:57:30|339.59|337.89|339.58|337.88|339.62|337.92|339.56|337.86|17
1730685460000|2024-11-04 01:57:40|339.59|337.89|339.56|337.86|339.59|337.89|339.51|337.81|16
1730685470000|2024-11-04 01:57:50|339.57|337.87|339.56|337.86|339.6|337.9|339.47|337.77|19
1730685480000|2024-11-04 01:58:00|339.58|337.88|339.39|337.69|339.6|337.9|339.39|337.69|19
1730685490000|2024-11-04 01:58:10|339.38|337.68|339.22|337.52|339.39|337.69|339.15|337.45|20
1730685500000|2024-11-04 01:58:20|339.21|337.51|339.42|337.72|339.42|337.72|339.21|337.51|23
1730685510000|2024-11-04 01:58:30|339.35|337.65|339.43|337.73|339.43|337.73|339.34|337.64|25
1730685520000|2024-11-04 01:58:40|339.42|337.72|339.46|337.76|339.49|337.79|339.4|337.7|16
1730685530000|2024-11-04 01:58:50|339.45|337.75|339.5|337.8|339.51|337.81|339.36|337.66|24
1730685540000|2024-11-04 01:59:00|339.41|337.71|339.35|337.65|339.41|337.71|339.35|337.65|7
1730685550000|2024-11-04 01:59:10|339.36|337.66|339.18|337.48|339.36|337.66|339.17|337.47|21
1730685560000|2024-11-04 01:59:20|339.22|337.52|339.18|337.48|339.24|337.54|339.18|337.48|11
1730685570000|2024-11-04 01:59:30|339.2|337.5|339.15|337.45|339.2|337.5|339.13|337.43|13
1730685580000|2024-11-04 01:59:40|339.14|337.44|339.12|337.42|339.15|337.45|339.12|337.42|6
1730685590000|2024-11-04 01:59:50|339.13|337.43|339.09|337.39|339.13|337.43|339.01|337.31|15
1730685600000|2024-11-04 02:00:00|339.1|337.4|339.17|337.47|339.35|337.65|339.1|337.4|16
1730685610000|2024-11-04 02:00:10|339.16|337.46|339.02|337.32|339.18|337.48|339.01|337.31|13
1730685620000|2024-11-04 02:00:20|338.98|337.28|339.16|337.46|339.19|337.49|338.98|337.28|14
1730685630000|2024-11-04 02:00:30|339.13|337.43|339.32|337.62|339.33|337.63|339.1|337.4|20
1730685640000|2024-11-04 02:00:40|339.33|337.63|339.43|337.73|339.52|337.82|339.28|337.58|22
1730685650000|2024-11-04 02:00:50|339.33|337.63|339.31|337.61|339.33|337.63|339.29|337.59|18
1730685660000|2024-11-04 02:01:00|339.3|337.6|339.34|337.64|339.47|337.77|339.3|337.6|18
1730685670000|2024-11-04 02:01:10|339.33|337.63|339.72|338.02|339.72|338.02|339.33|337.63|19
1730685680000|2024-11-04 02:01:20|339.81|338.11|339.75|338.05|339.82|338.12|339.73|338.03|11
1730685690000|2024-11-04 02:01:30|339.76|338.06|339.82|338.12|339.82|338.12|339.75|338.05|11
1730685700000|2024-11-04 02:01:40|339.81|338.11|339.99|338.29|340.03|338.33|339.81|338.11|11
1730685710000|2024-11-04 02:01:50|339.84|338.14|339.89|338.19|339.89|338.19|339.75|338.05|16
1730685720000|2024-11-04 02:02:00|339.88|338.18|339.67|337.97|339.88|338.18|339.67|337.97|20
1730685730000|2024-11-04 02:02:10|339.65|337.95|339.55|337.85|339.65|337.95|339.42|337.72|19
1730685740000|2024-11-04 02:02:20|339.56|337.86|339.68|337.98|339.69|337.99|339.56|337.86|12
1730685750000|2024-11-04 02:02:30|339.71|338.01|339.99|338.29|340|338.3|339.7|338|21
1730685760000|2024-11-04 02:02:40|340|338.3|339.97|338.27|340.06|338.36|339.97|338.27|18
1730685770000|2024-11-04 02:02:50|340.03|338.33|339.99|338.29|340.03|338.33|339.97|338.27|10
1730685780000|2024-11-04 02:03:00|340|338.3|340.15|338.45|340.17|338.47|340|338.3|18
1730685790000|2024-11-04 02:03:10|340.12|338.42|339.91|338.21|340.13|338.43|339.91|338.21|25
1730685800000|2024-11-04 02:03:20|339.9|338.2|339.75|338.05|339.9|338.2|339.75|338.05|9
1730685810000|2024-11-04 02:03:30|339.63|337.93|339.68|337.98|339.72|338.02|339.61|337.91|13
1730685820000|2024-11-04 02:03:40|339.65|337.95|339.72|338.02|339.73|338.03|339.65|337.95|15
1730685830000|2024-11-04 02:03:50|339.71|338.01|339.76|338.06|339.78|338.08|339.71|338.01|14
1730685840000|2024-11-04 02:04:00|339.8|338.1|339.6|337.9|339.8|338.1|339.59|337.89|21
1730685850000|2024-11-04 02:04:10|339.59|337.89|339.57|337.87|339.61|337.91|339.5|337.8|15
1730685860000|2024-11-04 02:04:20|339.61|337.91|339.58|337.88|339.61|337.91|339.52|337.82|21
1730685870000|2024-11-04 02:04:30|339.57|337.87|339.62|337.92|339.62|337.92|339.55|337.85|22
1730685880000|2024-11-04 02:04:40|339.67|337.97|339.49|337.79|339.7|338|339.49|337.79|15
1730685890000|2024-11-04 02:04:50|339.51|337.81|339.62|337.92|339.62|337.92|339.51|337.81|17
1730685900000|2024-11-04 02:05:00|339.65|337.95|339.95|338.25|339.98|338.28|339.65|337.95|17
1730685910000|2024-11-04 02:05:10|339.97|338.27|340.3|338.6|340.34|338.64|339.97|338.27|13
1730685920000|2024-11-04 02:05:20|340.31|338.61|340.6|338.9|340.65|338.95|340.3|338.6|20
1730685930000|2024-11-04 02:05:30|340.49|338.79|340.53|338.83|340.56|338.86|340.4|338.7|23
1730685940000|2024-11-04 02:05:40|340.52|338.82|340.47|338.77|340.52|338.82|340.36|338.66|17
1730685950000|2024-11-04 02:05:50|340.46|338.76|340.38|338.68|340.46|338.76|340.35|338.65|13
1730685960000|2024-11-04 02:06:00|340.41|338.71|340.23|338.53|340.41|338.71|340.23|338.53|12
1730685970000|2024-11-04 02:06:10|340.25|338.55|339.84|338.14|340.25|338.55|339.81|338.11|22
1730685980000|2024-11-04 02:06:20|339.83|338.13|339.97|338.27|340|338.3|339.82|338.12|24
1730685990000|2024-11-04 02:06:30|339.96|338.26|339.8|338.1|340.02|338.32|339.8|338.1|28
1730686000000|2024-11-04 02:06:40|339.78|338.08|339.74|338.04|339.85|338.15|339.74|338.04|18
1730686010000|2024-11-04 02:06:50|339.73|338.03|339.6|337.9|339.75|338.05|339.49|337.79|19
1730686020000|2024-11-04 02:07:00|339.59|337.89|339.43|337.73|339.59|337.89|339.37|337.67|23
1730686030000|2024-11-04 02:07:10|339.41|337.71|339.43|337.73|339.5|337.8|339.41|337.71|19
1730686040000|2024-11-04 02:07:20|339.41|337.71|339.35|337.65|339.41|337.71|339.33|337.63|20
1730686050000|2024-11-04 02:07:30|339.34|337.64|339.01|337.31|339.38|337.68|339.01|337.31|18
1730686060000|2024-11-04 02:07:40|339.02|337.32|339.11|337.41|339.16|337.46|339.02|337.32|24
1730686070000|2024-11-04 02:07:50|339.01|337.31|339.07|337.37|339.08|337.38|338.98|337.28|20
1730686080000|2024-11-04 02:08:00|339.06|337.36|339.17|337.47|339.18|337.48|339.05|337.35|23
1730686090000|2024-11-04 02:08:10|339.23|337.53|339.23|337.53|339.28|337.58|339.23|337.53|23
1730686100000|2024-11-04 02:08:20|339.24|337.54|339.12|337.42|339.24|337.54|339.08|337.38|7
1730686110000|2024-11-04 02:08:30|339.11|337.41|339.21|337.51|339.26|337.56|339.1|337.4|16
1730686120000|2024-11-04 02:08:40|339.22|337.52|339.22|337.52|339.26|337.56|339.21|337.51|14
1730686130000|2024-11-04 02:08:50|339.25|337.55|339.22|337.52|339.25|337.55|339.21|337.51|17
1730686140000|2024-11-04 02:09:00|339.27|337.57|339.12|337.42|339.32|337.62|339.11|337.41|31
1730686150000|2024-11-04 02:09:10|339.15|337.45|339.27|337.57|339.32|337.62|339.12|337.42|19
1730686160000|2024-11-04 02:09:20|339.28|337.58|339.22|337.52|339.29|337.59|339.19|337.49|11
1730686170000|2024-11-04 02:09:30|339.21|337.51|339.17|337.47|339.21|337.51|339.17|337.47|9
1730686180000|2024-11-04 02:09:40|339.2|337.5|339.2|337.5|339.2|337.5|339.2|337.5|1
1730686190000|2024-11-04 02:09:50|339.19|337.49|339.28|337.58|339.31|337.61|339.19|337.49|20
1730686200000|2024-11-04 02:10:00|339.27|337.57|339.27|337.57|339.31|337.61|339.13|337.43|20
1730686210000|2024-11-04 02:10:10|339.26|337.56|339.22|337.52|339.26|337.56|339.22|337.52|5
1730686220000|2024-11-04 02:10:20|339.13|337.43|339.05|337.35|339.21|337.51|339.05|337.35|19
1730686230000|2024-11-04 02:10:30|339.03|337.33|339.02|337.32|339.14|337.44|339.01|337.31|18
1730686240000|2024-11-04 02:10:40|339|337.3|338.96|337.26|339.02|337.32|338.96|337.26|16
1730686250000|2024-11-04 02:10:50|338.95|337.25|338.92|337.22|339|337.3|338.92|337.22|17
1730686260000|2024-11-04 02:11:00|338.83|337.13|338.97|337.27|338.97|337.27|338.81|337.11|21
1730686270000|2024-11-04 02:11:10|338.95|337.25|338.81|337.11|338.97|337.27|338.77|337.07|18
1730686280000|2024-11-04 02:11:20|338.8|337.1|338.84|337.14|338.86|337.16|338.79|337.09|12
1730686290000|2024-11-04 02:11:30|338.85|337.15|338.88|337.18|338.88|337.18|338.83|337.13|7
1730686300000|2024-11-04 02:11:40|338.87|337.17|338.61|336.91|338.87|337.17|338.6|336.9|11
1730686310000|2024-11-04 02:11:50|338.67|336.97|338.6|336.9|338.67|336.97|338.59|336.89|10
1730686320000|2024-11-04 02:12:00|338.59|336.89|338.6|336.9|338.62|336.92|338.59|336.89|8
1730686330000|2024-11-04 02:12:10|338.59|336.89|338.57|336.87|338.62|336.92|338.53|336.83|20
1730686340000|2024-11-04 02:12:20|338.56|336.86|338.46|336.76|338.56|336.86|338.4|336.7|13
1730686350000|2024-11-04 02:12:30|338.48|336.78|338.47|336.77|338.54|336.84|338.41|336.71|19
1730686360000|2024-11-04 02:12:40|338.45|336.75|338.63|336.93|338.64|336.94|338.45|336.75|16
1730686370000|2024-11-04 02:12:50|338.62|336.92|338.51|336.81|338.62|336.92|338.42|336.72|12
1730686380000|2024-11-04 02:13:00|338.53|336.83|338.74|337.04|338.81|337.11|338.53|336.83|10
1730686390000|2024-11-04 02:13:10|338.75|337.05|338.74|337.04|338.75|337.05|338.74|337.04|2
1730686400000|2024-11-04 02:13:20|338.75|337.05|338.72|337.02|338.75|337.05|338.72|337.02|6
1730686410000|2024-11-04 02:13:30|338.71|337.01|338.64|336.94|338.71|337.01|338.63|336.93|5
1730686420000|2024-11-04 02:13:40|338.63|336.93|338.6|336.9|338.63|336.93|338.58|336.88|9
1730686430000|2024-11-04 02:13:50|338.59|336.89|338.5|336.8|338.59|336.89|338.5|336.8|10
1730686440000|2024-11-04 02:14:00|338.51|336.81|338.52|336.82|338.55|336.85|338.49|336.79|12
1730686450000|2024-11-04 02:14:10|338.51|336.81|338.66|336.96|338.66|336.96|338.51|336.81|13
1730686460000|2024-11-04 02:14:20|338.65|336.95|338.62|336.92|338.65|336.95|338.61|336.91|16
1730686470000|2024-11-04 02:14:30|338.65|336.95|338.68|336.98|338.7|337|338.65|336.95|7
1730686480000|2024-11-04 02:14:40|338.67|336.97|338.61|336.91|338.68|336.98|338.57|336.87|21
1730686490000|2024-11-04 02:14:50|338.62|336.92|338.61|336.91|338.62|336.92|338.6|336.9|8
1730686500000|2024-11-04 02:15:00|338.62|336.92|338.51|336.81|338.62|336.92|338.51|336.81|9
1730686510000|2024-11-04 02:15:10|338.52|336.82|338.57|336.87|338.57|336.87|338.52|336.82|6
1730686520000|2024-11-04 02:15:20|338.58|336.88|338.52|336.82|338.64|336.94|338.52|336.82|18
1730686530000|2024-11-04 02:15:30|338.53|336.83|338.54|336.84|338.67|336.97|338.52|336.82|20
1730686540000|2024-11-04 02:15:40|338.55|336.85|338.62|336.92|338.64|336.94|338.53|336.83|15
1730686550000|2024-11-04 02:15:50|338.63|336.93|338.72|337.02|338.74|337.04|338.63|336.93|8
1730686560000|2024-11-04 02:16:00|338.73|337.03|338.84|337.14|338.84|337.14|338.69|336.99|18
1730686570000|2024-11-04 02:16:10|338.82|337.12|338.92|337.22|338.93|337.23|338.82|337.12|19
1730686580000|2024-11-04 02:16:20|338.91|337.21|338.95|337.25|338.95|337.25|338.88|337.18|7
1730686600000|2024-11-04 02:16:40|338.96|337.26|338.97|337.27|338.97|337.27|338.96|337.26|2
1730686610000|2024-11-04 02:16:50|338.98|337.28|338.95|337.25|338.99|337.29|338.95|337.25|4
1730686630000|2024-11-04 02:17:10|339.24|337.54|339.41|337.71|339.41|337.71|339.24|337.54|17
1730686640000|2024-11-04 02:17:20|339.4|337.7|339.38|337.68|339.41|337.71|339.36|337.66|9
1730686650000|2024-11-04 02:17:30|339.37|337.67|339.39|337.69|339.41|337.71|339.27|337.57|19
1730686660000|2024-11-04 02:17:40|339.37|337.67|339.24|337.54|339.37|337.67|339.23|337.53|8
1730686670000|2024-11-04 02:17:50|339.25|337.55|339.33|337.63|339.33|337.63|339.24|337.54|15
1730686680000|2024-11-04 02:18:00|339.32|337.62|339.32|337.62|339.33|337.63|339.21|337.51|24
1730686690000|2024-11-04 02:18:10|339.31|337.61|339.16|337.46|339.31|337.61|339.16|337.46|22
1730686700000|2024-11-04 02:18:20|339.17|337.47|339.21|337.51|339.21|337.51|339.16|337.46|15
1730686710000|2024-11-04 02:18:30|339.22|337.52|339.28|337.58|339.29|337.59|339.21|337.51|11
1730686720000|2024-11-04 02:18:40|339.27|337.57|339.39|337.69|339.39|337.69|339.27|337.57|9
1730686730000|2024-11-04 02:18:50|339.4|337.7|339.48|337.78|339.48|337.78|339.37|337.67|14
1730686740000|2024-11-04 02:19:00|339.59|337.89|339.4|337.7|339.59|337.89|339.4|337.7|17
1730686750000|2024-11-04 02:19:10|339.41|337.71|339.39|337.69|339.41|337.71|339.39|337.69|3
1730686760000|2024-11-04 02:19:20|339.35|337.65|339.38|337.68|339.38|337.68|339.28|337.58|20
1730686770000|2024-11-04 02:19:30|339.37|337.67|339.27|337.57|339.37|337.67|339.27|337.57|14
1730686780000|2024-11-04 02:19:40|339.28|337.58|339.31|337.61|339.32|337.62|339.28|337.58|16
1730686790000|2024-11-04 02:19:50|339.3|337.6|339.4|337.7|339.41|337.71|339.3|337.6|13
1730686800000|2024-11-04 02:20:00|339.41|337.71|339.72|338.02|339.72|338.02|339.41|337.71|19
1730686810000|2024-11-04 02:20:10|339.71|338.01|339.78|338.08|339.79|338.09|339.7|338|14
1730686820000|2024-11-04 02:20:20|339.79|338.09|339.93|338.23|339.97|338.27|339.79|338.09|12
1730686830000|2024-11-04 02:20:30|339.92|338.22|339.82|338.12|339.92|338.22|339.82|338.12|6
1730686840000|2024-11-04 02:20:40|339.81|338.11|339.89|338.19|339.91|338.21|339.75|338.05|11
1730686850000|2024-11-04 02:20:50|339.88|338.18|339.8|338.1|339.88|338.18|339.8|338.1|7
1730686860000|2024-11-04 02:21:00|339.79|338.09|339.79|338.09|339.81|338.11|339.76|338.06|16
1730686870000|2024-11-04 02:21:10|339.82|338.12|339.84|338.14|339.86|338.16|339.79|338.09|12
1730686880000|2024-11-04 02:21:20|339.83|338.13|339.68|337.98|339.83|338.13|339.68|337.98|12
1730686890000|2024-11-04 02:21:30|339.64|337.94|339.6|337.9|339.66|337.96|339.6|337.9|17
1730686900000|2024-11-04 02:21:40|339.61|337.91|339.62|337.92|339.63|337.93|339.61|337.91|4
1730686910000|2024-11-04 02:21:50|339.65|337.95|339.61|337.91|339.65|337.95|339.61|337.91|3
1730686920000|2024-11-04 02:22:00|339.6|337.9|339.35|337.65|339.6|337.9|339.35|337.65|11
1730686930000|2024-11-04 02:22:10|339.33|337.63|339.37|337.67|339.4|337.7|339.2|337.5|20
1730686940000|2024-11-04 02:22:20|339.39|337.69|339.32|337.62|339.4|337.7|339.32|337.62|10
1730686950000|2024-11-04 02:22:30|339.31|337.61|339.32|337.62|339.34|337.64|339.31|337.61|4
1730686960000|2024-11-04 02:22:40|339.33|337.63|339.39|337.69|339.39|337.69|339.32|337.62|18
1730686970000|2024-11-04 02:22:50|339.37|337.67|339.37|337.67|339.38|337.68|339.35|337.65|9
1730686980000|2024-11-04 02:23:00|339.36|337.66|339.4|337.7|339.42|337.72|339.36|337.66|7
1730686990000|2024-11-04 02:23:10|339.42|337.72|339.38|337.68|339.49|337.79|339.38|337.68|5
1730687000000|2024-11-04 02:23:20|339.36|337.66|339.39|337.69|339.4|337.7|339.36|337.66|16
1730687010000|2024-11-04 02:23:30|339.38|337.68|339.34|337.64|339.39|337.69|339.34|337.64|13
1730687020000|2024-11-04 02:23:40|339.35|337.65|339.37|337.67|339.38|337.68|339.35|337.65|10
1730687030000|2024-11-04 02:23:50|339.38|337.68|339.52|337.82|339.53|337.83|339.38|337.68|6
1730687040000|2024-11-04 02:24:00|339.53|337.83|339.66|337.96|339.66|337.96|339.51|337.81|11
1730687050000|2024-11-04 02:24:10|339.64|337.94|340.02|338.32|340.02|338.32|339.64|337.94|15
1730687060000|2024-11-04 02:24:20|340.01|338.31|340|338.3|340.01|338.31|340|338.3|2
1730687070000|2024-11-04 02:24:30|339.99|338.29|339.98|338.28|339.99|338.29|339.98|338.28|2
1730687080000|2024-11-04 02:24:40|339.99|338.29|340.02|338.32|340.07|338.37|339.99|338.29|12
1730687090000|2024-11-04 02:24:50|340.01|338.31|340.03|338.33|340.06|338.36|340.01|338.31|14
1730687100000|2024-11-04 02:25:00|340.02|338.32|340.03|338.33|340.03|338.33|340.01|338.31|4
1730687110000|2024-11-04 02:25:10|340.02|338.32|339.87|338.17|340.02|338.32|339.87|338.17|9
1730687120000|2024-11-04 02:25:20|339.88|338.18|339.89|338.19|339.9|338.2|339.87|338.17|14
1730687130000|2024-11-04 02:25:30|339.88|338.18|339.78|338.08|339.88|338.18|339.77|338.07|13
1730687140000|2024-11-04 02:25:40|339.79|338.09|339.9|338.2|339.92|338.22|339.77|338.07|11
1730687150000|2024-11-04 02:25:50|339.89|338.19|339.88|338.18|339.93|338.23|339.88|338.18|13
1730687160000|2024-11-04 02:26:00|339.89|338.19|339.74|338.04|339.9|338.2|339.73|338.03|14
1730687170000|2024-11-04 02:26:10|339.73|338.03|339.77|338.07|339.78|338.08|339.73|338.03|10
1730687180000|2024-11-04 02:26:20|339.76|338.06|339.82|338.12|339.85|338.15|339.76|338.06|18
1730687190000|2024-11-04 02:26:30|339.81|338.11|339.79|338.09|339.81|338.11|339.79|338.09|3
1730687200000|2024-11-04 02:26:40|339.82|338.12|339.83|338.13|339.83|338.13|339.81|338.11|3
1730687210000|2024-11-04 02:26:50|339.82|338.12|339.83|338.13|339.83|338.13|339.82|338.12|2
1730687220000|2024-11-04 02:27:00|339.82|338.12|339.81|338.11|339.82|338.12|339.81|338.11|2
1730687230000|2024-11-04 02:27:10|339.79|338.09|339.79|338.09|339.82|338.12|339.78|338.08|12
1730687240000|2024-11-04 02:27:20|339.8|338.1|339.83|338.13|339.86|338.16|339.8|338.1|13
1730687250000|2024-11-04 02:27:30|339.82|338.12|340.14|338.44|340.15|338.45|339.82|338.12|12
1730687260000|2024-11-04 02:27:40|340.13|338.43|340.28|338.58|340.33|338.63|340.1|338.4|21
1730687270000|2024-11-04 02:27:50|340.29|338.59|340.25|338.55|340.3|338.6|340.25|338.55|8
1730687280000|2024-11-04 02:28:00|340.19|338.49|340.2|338.5|340.2|338.5|340.11|338.41|14
1730687290000|2024-11-04 02:28:10|340.19|338.49|340.26|338.56|340.27|338.57|340.18|338.48|17
1730687300000|2024-11-04 02:28:20|340.27|338.57|340.41|338.71|340.43|338.73|340.27|338.57|9
1730687310000|2024-11-04 02:28:30|340.42|338.72|340.49|338.79|340.51|338.81|340.41|338.71|5
1730687320000|2024-11-04 02:28:40|340.48|338.78|340.61|338.91|340.61|338.91|340.48|338.78|12
1730687330000|2024-11-04 02:28:50|340.6|338.9|340.62|338.92|340.63|338.93|340.6|338.9|5
1730687340000|2024-11-04 02:29:00|340.64|338.94|340.74|339.04|340.77|339.07|340.59|338.89|15
1730687350000|2024-11-04 02:29:10|340.76|339.06|340.71|339.01|340.76|339.06|340.71|339.01|10
1730687370000|2024-11-04 02:29:30|340.65|338.95|340.56|338.86|340.65|338.95|340.56|338.86|4
1730687390000|2024-11-04 02:29:50|340.59|338.89|340.76|339.06|340.76|339.06|340.59|338.89|15
1730687400000|2024-11-04 02:30:00|340.77|339.07|340.76|339.06|340.85|339.15|340.74|339.04|23
1730687410000|2024-11-04 02:30:10|340.75|339.05|340.78|339.08|340.79|339.09|340.75|339.05|16
1730687420000|2024-11-04 02:30:20|340.77|339.07|340.77|339.07|340.78|339.08|340.71|339.01|20
1730687430000|2024-11-04 02:30:30|340.76|339.06|340.92|339.22|340.96|339.26|340.75|339.05|13
1730687440000|2024-11-04 02:30:40|340.9|339.2|340.89|339.19|340.91|339.21|340.81|339.11|17
1730687450000|2024-11-04 02:30:50|340.86|339.16|340.73|339.03|340.91|339.21|340.71|339.01|11
1730687460000|2024-11-04 02:31:00|340.71|339.01|340.81|339.11|340.83|339.13|340.71|339.01|12
1730687470000|2024-11-04 02:31:10|340.8|339.1|340.84|339.14|340.89|339.19|340.8|339.1|5
1730687480000|2024-11-04 02:31:20|340.83|339.13|340.76|339.06|340.83|339.13|340.68|338.98|9
1730687490000|2024-11-04 02:31:30|340.82|339.12|340.89|339.19|340.91|339.21|340.81|339.11|24
1730687500000|2024-11-04 02:31:40|340.87|339.17|340.9|339.2|340.9|339.2|340.86|339.16|4
1730687510000|2024-11-04 02:31:50|340.82|339.12|340.81|339.11|340.82|339.12|340.81|339.11|4
1730687520000|2024-11-04 02:32:00|340.82|339.12|340.91|339.21|340.91|339.21|340.73|339.03|10
1730687530000|2024-11-04 02:32:10|340.89|339.19|341.1|339.4|341.14|339.44|340.89|339.19|12
1730687540000|2024-11-04 02:32:20|341.14|339.44|341.24|339.54|341.24|339.54|341.1|339.4|18
1730687550000|2024-11-04 02:32:30|341.25|339.55|341.32|339.62|341.33|339.63|341.22|339.52|15
1730687560000|2024-11-04 02:32:40|341.28|339.58|341.26|339.56|341.28|339.58|341.21|339.51|10
1730687570000|2024-11-04 02:32:50|341.28|339.58|341.33|339.63|341.33|339.63|341.28|339.58|12
1730687580000|2024-11-04 02:33:00|341.31|339.61|341.25|339.55|341.31|339.61|341.2|339.5|7
1730687590000|2024-11-04 02:33:10|341.24|339.54|341.24|339.54|341.24|339.54|341.11|339.41|11
1730687600000|2024-11-04 02:33:20|341.25|339.55|341.28|339.58|341.32|339.62|341.25|339.55|17
1730687610000|2024-11-04 02:33:30|341.26|339.56|341.2|339.5|341.26|339.56|341.1|339.4|22
1730687620000|2024-11-04 02:33:40|341.16|339.46|341.14|339.44|341.21|339.51|341.12|339.42|17
1730687630000|2024-11-04 02:33:50|341.18|339.48|341.24|339.54|341.26|339.56|341.13|339.43|18
1730687640000|2024-11-04 02:34:00|341.25|339.55|341.34|339.64|341.38|339.68|341.25|339.55|6
1730687650000|2024-11-04 02:34:10|341.37|339.67|341.37|339.67|341.37|339.67|341.33|339.63|11
1730687660000|2024-11-04 02:34:20|341.39|339.69|341.47|339.77|341.47|339.77|341.39|339.69|13
1730687670000|2024-11-04 02:34:30|341.45|339.75|341.4|339.7|341.45|339.75|341.4|339.7|14
1730687690000|2024-11-04 02:34:50|341.39|339.69|341.38|339.68|341.39|339.69|341.38|339.68|2
1730687700000|2024-11-04 02:35:00|341.4|339.7|341.4|339.7|341.45|339.75|341.4|339.7|8
1730687710000|2024-11-04 02:35:10|341.34|339.64|341.24|339.54|341.34|339.64|341.22|339.52|18
1730687720000|2024-11-04 02:35:20|341.22|339.52|341.14|339.44|341.22|339.52|341.13|339.43|8
1730687730000|2024-11-04 02:35:30|341.12|339.42|340.94|339.24|341.13|339.43|340.93|339.23|8
1730687740000|2024-11-04 02:35:40|340.96|339.26|341.12|339.42|341.14|339.44|340.96|339.26|17
1730687750000|2024-11-04 02:35:50|341.13|339.43|341.18|339.48|341.25|339.55|341.13|339.43|20
1730687760000|2024-11-04 02:36:00|341.17|339.47|340.99|339.29|341.17|339.47|340.99|339.29|10
1730687770000|2024-11-04 02:36:10|340.94|339.24|340.83|339.13|340.94|339.24|340.82|339.12|20
1730687780000|2024-11-04 02:36:20|340.84|339.14|340.9|339.2|340.91|339.21|340.84|339.14|6
1730687790000|2024-11-04 02:36:30|340.95|339.25|340.81|339.11|340.95|339.25|340.81|339.11|5
1730687800000|2024-11-04 02:36:40|340.8|339.1|340.77|339.07|340.8|339.1|340.7|339|16
1730687810000|2024-11-04 02:36:50|340.76|339.06|340.77|339.07|340.78|339.08|340.76|339.06|7
1730687820000|2024-11-04 02:37:00|340.76|339.06|340.79|339.09|340.86|339.16|340.76|339.06|22
1730687830000|2024-11-04 02:37:10|340.8|339.1|340.83|339.13|340.85|339.15|340.77|339.07|18
1730687840000|2024-11-04 02:37:20|340.84|339.14|340.8|339.1|340.84|339.14|340.8|339.1|17
1730687850000|2024-11-04 02:37:30|340.77|339.07|340.93|339.23|340.97|339.27|340.64|338.94|24
1730687860000|2024-11-04 02:37:40|340.92|339.22|341.14|339.44|341.14|339.44|340.92|339.22|26
1730687870000|2024-11-04 02:37:50|341.18|339.48|341.09|339.39|341.19|339.49|341.09|339.39|10
1730687880000|2024-11-04 02:38:00|341.08|339.38|340.9|339.2|341.08|339.38|340.89|339.19|10
1730687890000|2024-11-04 02:38:10|340.89|339.19|341.08|339.38|341.09|339.39|340.87|339.17|19
1730687900000|2024-11-04 02:38:20|341.13|339.43|341.12|339.42|341.15|339.45|341.11|339.41|15
1730687910000|2024-11-04 02:38:30|341.07|339.37|340.9|339.2|341.07|339.37|340.88|339.18|14
1730687920000|2024-11-04 02:38:40|340.89|339.19|340.99|339.29|340.99|339.29|340.89|339.19|13
1730687930000|2024-11-04 02:38:50|340.98|339.28|340.98|339.28|341|339.3|340.98|339.28|15
1730687940000|2024-11-04 02:39:00|340.99|339.29|340.99|339.29|340.99|339.29|340.99|339.29|1
1730687950000|2024-11-04 02:39:10|341.03|339.33|341.12|339.42|341.14|339.44|341.03|339.33|4
1730687960000|2024-11-04 02:39:20|341.14|339.44|341.14|339.44|341.14|339.44|341.14|339.44|1
1730687970000|2024-11-04 02:39:30|341.15|339.45|341.15|339.45|341.15|339.45|341.15|339.45|1
1730687980000|2024-11-04 02:39:40|341.19|339.49|341.19|339.49|341.27|339.57|341.19|339.49|16
1730687990000|2024-11-04 02:39:50|341.22|339.52|341.18|339.48|341.22|339.52|341.18|339.48|13
1730688000000|2024-11-04 02:40:00|341.17|339.47|341|339.3|341.17|339.47|341|339.3|13
1730688010000|2024-11-04 02:40:10|340.99|339.29|340.84|339.14|340.99|339.29|340.84|339.14|9
1730688020000|2024-11-04 02:40:20|340.8|339.1|340.77|339.07|340.8|339.1|340.7|339|10
1730688030000|2024-11-04 02:40:30|340.76|339.06|340.75|339.05|340.78|339.08|340.74|339.04|14
1730688040000|2024-11-04 02:40:40|340.77|339.07|340.85|339.15|340.86|339.16|340.74|339.04|13
1730688050000|2024-11-04 02:40:50|340.83|339.13|340.83|339.13|340.84|339.14|340.81|339.11|10
1730688060000|2024-11-04 02:41:00|340.82|339.12|340.85|339.15|340.87|339.17|340.77|339.07|20
1730688070000|2024-11-04 02:41:10|340.84|339.14|340.93|339.23|340.96|339.26|340.83|339.13|20
1730688080000|2024-11-04 02:41:20|340.94|339.24|340.96|339.26|340.99|339.29|340.94|339.24|17
1730688090000|2024-11-04 02:41:30|340.95|339.25|340.91|339.21|340.96|339.26|340.85|339.15|14
1730688100000|2024-11-04 02:41:40|340.93|339.23|340.9|339.2|340.98|339.28|340.88|339.18|21
1730688110000|2024-11-04 02:41:50|340.89|339.19|340.94|339.24|340.96|339.26|340.89|339.19|18
1730688120000|2024-11-04 02:42:00|340.93|339.23|340.8|339.1|340.95|339.25|340.8|339.1|14
1730688130000|2024-11-04 02:42:10|340.79|339.09|341|339.3|341.01|339.31|340.79|339.09|11
1730688140000|2024-11-04 02:42:20|340.99|339.29|340.95|339.25|341|339.3|340.93|339.23|13
1730688150000|2024-11-04 02:42:30|340.96|339.26|340.91|339.21|340.96|339.26|340.91|339.21|13
1730688160000|2024-11-04 02:42:40|340.92|339.22|340.89|339.19|340.99|339.29|340.89|339.19|10
1730688170000|2024-11-04 02:42:50|340.9|339.2|340.92|339.22|340.94|339.24|340.88|339.18|15
1730688180000|2024-11-04 02:43:00|340.93|339.23|340.93|339.23|340.98|339.28|340.9|339.2|12
1730688190000|2024-11-04 02:43:10|340.92|339.22|340.93|339.23|340.93|339.23|340.92|339.22|2
1730688210000|2024-11-04 02:43:30|340.92|339.22|340.92|339.22|340.92|339.22|340.92|339.22|1
1730688220000|2024-11-04 02:43:40|340.94|339.24|340.97|339.27|340.99|339.29|340.93|339.23|12
1730688230000|2024-11-04 02:43:50|340.96|339.26|340.96|339.26|340.97|339.27|340.96|339.26|3
1730688240000|2024-11-04 02:44:00|340.98|339.28|341.19|339.49|341.19|339.49|340.98|339.28|8
1730688250000|2024-11-04 02:44:10|341.18|339.48|341.18|339.48|341.18|339.48|341.17|339.47|7
1730688260000|2024-11-04 02:44:20|341.15|339.45|340.99|339.29|341.15|339.45|340.99|339.29|6
1730688270000|2024-11-04 02:44:30|340.89|339.19|340.83|339.13|340.89|339.19|340.82|339.12|7
1730688280000|2024-11-04 02:44:40|340.85|339.15|340.78|339.08|340.85|339.15|340.78|339.08|12
1730688290000|2024-11-04 02:44:50|340.79|339.09|340.85|339.15|340.85|339.15|340.79|339.09|12
1730688300000|2024-11-04 02:45:00|340.84|339.14|340.7|339|340.84|339.14|340.62|338.92|18
1730688310000|2024-11-04 02:45:10|340.71|339.01|340.81|339.11|340.83|339.13|340.7|339|11
1730688320000|2024-11-04 02:45:20|340.82|339.12|340.84|339.14|340.84|339.14|340.82|339.12|11
1730688330000|2024-11-04 02:45:30|340.85|339.15|341.12|339.42|341.12|339.42|340.85|339.15|13
1730688340000|2024-11-04 02:45:40|341.14|339.44|341.13|339.43|341.14|339.44|341.13|339.43|6
1730688350000|2024-11-04 02:45:50|341.09|339.39|341.11|339.41|341.13|339.43|341.09|339.39|3
1730688360000|2024-11-04 02:46:00|341.12|339.42|341.12|339.42|341.13|339.43|341.11|339.41|11
1730688370000|2024-11-04 02:46:10|341.13|339.43|341.12|339.42|341.13|339.43|341.12|339.42|2
1730688380000|2024-11-04 02:46:20|341.13|339.43|341|339.3|341.13|339.43|340.99|339.29|10
1730688390000|2024-11-04 02:46:30|340.99|339.29|340.96|339.26|341.09|339.39|340.95|339.25|13
1730688400000|2024-11-04 02:46:40|340.95|339.25|340.89|339.19|340.95|339.25|340.89|339.19|12
1730688410000|2024-11-04 02:46:50|340.88|339.18|340.81|339.11|340.89|339.19|340.8|339.1|17
1730688420000|2024-11-04 02:47:00|340.8|339.1|340.86|339.16|340.9|339.2|340.8|339.1|12
1730688430000|2024-11-04 02:47:10|340.87|339.17|340.91|339.21|340.93|339.23|340.87|339.17|12
1730688440000|2024-11-04 02:47:20|340.94|339.24|340.94|339.24|340.94|339.24|340.93|339.23|5
1730688450000|2024-11-04 02:47:30|340.95|339.25|340.97|339.27|340.97|339.27|340.95|339.25|3
1730688460000|2024-11-04 02:47:40|340.98|339.28|340.98|339.28|340.98|339.28|340.98|339.28|1
1730688470000|2024-11-04 02:47:50|340.94|339.24|340.94|339.24|340.94|339.24|340.94|339.24|1
1730688480000|2024-11-04 02:48:00|340.92|339.22|340.94|339.24|340.94|339.24|340.92|339.22|3
1730688490000|2024-11-04 02:48:10|340.95|339.25|340.95|339.25|340.95|339.25|340.95|339.25|1
1730688500000|2024-11-04 02:48:20|340.94|339.24|340.94|339.24|340.94|339.24|340.94|339.24|1
1730688510000|2024-11-04 02:48:30|340.95|339.25|340.96|339.26|340.96|339.26|340.95|339.25|2
1730688520000|2024-11-04 02:48:40|340.97|339.27|340.97|339.27|340.97|339.27|340.97|339.27|1
1730688530000|2024-11-04 02:48:50|340.98|339.28|341.03|339.33|341.03|339.33|340.98|339.28|6
1730688540000|2024-11-04 02:49:00|341.04|339.34|341.27|339.57|341.35|339.65|341.04|339.34|13
1730688550000|2024-11-04 02:49:10|341.26|339.56|341.34|339.64|341.35|339.65|341.26|339.56|14
1730688560000|2024-11-04 02:49:20|341.33|339.63|341.32|339.62|341.34|339.64|341.32|339.62|10
1730688570000|2024-11-04 02:49:30|341.31|339.61|341.31|339.61|341.32|339.62|341.26|339.56|14
1730688590000|2024-11-04 02:49:50|341.34|339.64|341.38|339.68|341.39|339.69|341.34|339.64|6
1730688600000|2024-11-04 02:50:00|341.39|339.69|341.41|339.71|341.44|339.74|341.39|339.69|23
1730688610000|2024-11-04 02:50:10|341.39|339.69|341.26|339.56|341.39|339.69|341.25|339.55|12
1730688620000|2024-11-04 02:50:20|341.25|339.55|341.33|339.63|341.33|339.63|341.18|339.48|14
1730688630000|2024-11-04 02:50:30|341.36|339.66|341.38|339.68|341.43|339.73|341.34|339.64|12
1730688640000|2024-11-04 02:50:40|341.4|339.7|341.52|339.82|341.57|339.87|341.37|339.67|15
1730688650000|2024-11-04 02:50:50|341.53|339.83|341.58|339.88|341.58|339.88|341.51|339.81|18
1730688660000|2024-11-04 02:51:00|341.56|339.86|341.61|339.91|341.61|339.91|341.56|339.86|5
1730688670000|2024-11-04 02:51:10|341.62|339.92|341.68|339.98|341.68|339.98|341.62|339.92|9
1730688680000|2024-11-04 02:51:20|341.69|339.99|341.58|339.88|341.71|340.01|341.58|339.88|8
1730688690000|2024-11-04 02:51:30|341.59|339.89|341.58|339.88|341.61|339.91|341.58|339.88|5
1730688710000|2024-11-04 02:51:50|341.52|339.82|341.46|339.76|341.52|339.82|341.45|339.75|8
1730688720000|2024-11-04 02:52:00|341.45|339.75|341.42|339.72|341.45|339.75|341.38|339.68|8
1730688730000|2024-11-04 02:52:10|341.45|339.75|342.06|340.36|342.06|340.36|341.45|339.75|15
1730688740000|2024-11-04 02:52:20|342.04|340.34|341.97|340.27|342.06|340.36|341.88|340.18|17
1730688750000|2024-11-04 02:52:30|341.96|340.26|342|340.3|342.01|340.31|341.92|340.22|23
1730688760000|2024-11-04 02:52:40|341.99|340.29|341.98|340.28|342.01|340.31|341.98|340.28|12
1730688770000|2024-11-04 02:52:50|341.99|340.29|341.95|340.25|341.99|340.29|341.94|340.24|14
1730688780000|2024-11-04 02:53:00|341.96|340.26|342|340.3|342.01|340.31|341.96|340.26|9
1730688790000|2024-11-04 02:53:10|341.99|340.29|341.9|340.2|342.02|340.32|341.9|340.2|17
1730688800000|2024-11-04 02:53:20|341.87|340.17|341.88|340.18|341.89|340.19|341.8|340.1|20
1730688810000|2024-11-04 02:53:30|341.89|340.19|341.88|340.18|341.91|340.21|341.86|340.16|14
1730688820000|2024-11-04 02:53:40|341.87|340.17|341.86|340.16|341.89|340.19|341.85|340.15|14
1730688830000|2024-11-04 02:53:50|341.85|340.15|341.78|340.08|341.85|340.15|341.75|340.05|16
1730688840000|2024-11-04 02:54:00|341.79|340.09|341.72|340.02|341.79|340.09|341.69|339.99|14
1730688850000|2024-11-04 02:54:10|341.71|340.01|341.67|339.97|341.71|340.01|341.66|339.96|8
1730688860000|2024-11-04 02:54:20|341.65|339.95|341.55|339.85|341.65|339.95|341.54|339.84|10
1730688870000|2024-11-04 02:54:30|341.54|339.84|341.62|339.92|341.65|339.95|341.54|339.84|13
1730688880000|2024-11-04 02:54:40|341.66|339.96|341.34|339.64|341.66|339.96|341.34|339.64|19
1730688890000|2024-11-04 02:54:50|341.35|339.65|341.15|339.45|341.39|339.69|341.14|339.44|24
1730688900000|2024-11-04 02:55:00|341.14|339.44|341|339.3|341.15|339.45|340.97|339.27|19
1730688910000|2024-11-04 02:55:10|340.98|339.28|341.19|339.49|341.19|339.49|340.89|339.19|18
1730688920000|2024-11-04 02:55:20|341.2|339.5|341.27|339.57|341.3|339.6|341.18|339.48|9
1730688930000|2024-11-04 02:55:30|341.29|339.59|341.29|339.59|341.29|339.59|341.29|339.59|1
1730688940000|2024-11-04 02:55:40|341.32|339.62|341.35|339.65|341.48|339.78|341.32|339.62|24
1730688950000|2024-11-04 02:55:50|341.34|339.64|341.35|339.65|341.37|339.67|341.34|339.64|13
1730688960000|2024-11-04 02:56:00|341.37|339.67|341.35|339.65|341.41|339.71|341.28|339.58|21
1730688970000|2024-11-04 02:56:10|341.36|339.66|341.47|339.77|341.49|339.79|341.36|339.66|14
1730688980000|2024-11-04 02:56:20|341.49|339.79|341.47|339.77|341.49|339.79|341.46|339.76|12
1730688990000|2024-11-04 02:56:30|341.46|339.76|341.48|339.78|341.5|339.8|341.45|339.75|10
1730689000000|2024-11-04 02:56:40|341.49|339.79|341.56|339.86|341.57|339.87|341.49|339.79|13
1730689010000|2024-11-04 02:56:50|341.57|339.87|341.56|339.86|341.57|339.87|341.55|339.85|8
1730689020000|2024-11-04 02:57:00|341.54|339.84|341.57|339.87|341.6|339.9|341.54|339.84|11
1730689030000|2024-11-04 02:57:10|341.56|339.86|341.56|339.86|341.58|339.88|341.55|339.85|13
1730689040000|2024-11-04 02:57:20|341.55|339.85|341.38|339.68|341.56|339.86|341.38|339.68|8
1730689050000|2024-11-04 02:57:30|341.43|339.73|341.52|339.82|341.54|339.84|341.43|339.73|5
1730689060000|2024-11-04 02:57:40|341.53|339.83|341.55|339.85|341.57|339.87|341.53|339.83|10
1730689070000|2024-11-04 02:57:50|341.53|339.83|341.68|339.98|341.69|339.99|341.53|339.83|11
1730689080000|2024-11-04 02:58:00|341.69|339.99|341.62|339.92|341.69|339.99|341.6|339.9|16
1730689090000|2024-11-04 02:58:10|341.63|339.93|341.72|340.02|341.72|340.02|341.62|339.92|13
1730689100000|2024-11-04 02:58:20|341.77|340.07|341.71|340.01|341.77|340.07|341.71|340.01|10
1730689110000|2024-11-04 02:58:30|341.74|340.04|341.74|340.04|341.75|340.05|341.73|340.03|5
1730689120000|2024-11-04 02:58:40|341.76|340.06|341.73|340.03|341.78|340.08|341.68|339.98|13
1730689130000|2024-11-04 02:58:50|341.72|340.02|341.76|340.06|341.76|340.06|341.69|339.99|10
1730689140000|2024-11-04 02:59:00|341.75|340.05|341.68|339.98|341.76|340.06|341.67|339.97|15
1730689150000|2024-11-04 02:59:10|341.7|340|341.68|339.98|341.71|340.01|341.67|339.97|16
1730689160000|2024-11-04 02:59:20|341.67|339.97|341.66|339.96|341.68|339.98|341.66|339.96|8
1730689170000|2024-11-04 02:59:30|341.61|339.91|341.57|339.87|341.61|339.91|341.57|339.87|7
1730689180000|2024-11-04 02:59:40|341.61|339.91|341.6|339.9|341.61|339.91|341.6|339.9|2
1730689190000|2024-11-04 02:59:50|341.59|339.89|341.59|339.89|341.61|339.91|341.59|339.89|5
1730689200000|2024-11-04 03:00:00|341.6|339.9|341.61|339.91|341.71|340.01|341.6|339.9|15
1730689210000|2024-11-04 03:00:10|341.6|339.9|341.7|340|341.7|340|341.56|339.86|12
1730689220000|2024-11-04 03:00:20|341.69|339.99|341.7|340|341.7|340|341.68|339.98|3
1730689230000|2024-11-04 03:00:30|341.73|340.03|341.79|340.09|341.87|340.17|341.73|340.03|8
1730689240000|2024-11-04 03:00:40|341.78|340.08|341.78|340.08|341.8|340.1|341.77|340.07|14
1730689250000|2024-11-04 03:00:50|341.8|340.1|342|340.3|342.03|340.33|341.8|340.1|25
1730689260000|2024-11-04 03:01:00|342.01|340.31|342.09|340.39|342.1|340.4|341.99|340.29|15
1730689270000|2024-11-04 03:01:10|342.1|340.4|342.11|340.41|342.11|340.41|342.1|340.4|2
1730689280000|2024-11-04 03:01:20|342.12|340.42|342.1|340.4|342.17|340.47|342.1|340.4|8
1730689290000|2024-11-04 03:01:30|342.11|340.41|342.64|340.94|342.64|340.94|342.11|340.41|11
1730689300000|2024-11-04 03:01:40|342.66|340.96|342.65|340.95|342.68|340.98|342.58|340.88|18
1730689310000|2024-11-04 03:01:50|342.67|340.97|342.72|341.02|342.72|341.02|342.65|340.95|8
1730689320000|2024-11-04 03:02:00|342.71|341.01|343.01|341.31|343.01|341.31|342.71|341.01|14
1730689330000|2024-11-04 03:02:10|343|341.3|343.08|341.38|343.15|341.45|342.94|341.24|18
1730689340000|2024-11-04 03:02:20|343.09|341.39|343.15|341.45|343.15|341.45|342.94|341.24|25
1730689350000|2024-11-04 03:02:30|343.16|341.46|343.22|341.52|343.23|341.53|343.15|341.45|23
1730689360000|2024-11-04 03:02:40|343.2|341.5|343.23|341.53|343.26|341.56|343.14|341.44|17
1730689370000|2024-11-04 03:02:50|343.21|341.51|343.24|341.54|343.25|341.55|343.21|341.51|4
1730689380000|2024-11-04 03:03:00|343.23|341.53|343.17|341.47|343.25|341.55|343.16|341.46|23
1730689390000|2024-11-04 03:03:10|343.14|341.44|342.89|341.19|343.15|341.45|342.89|341.19|13
1730689400000|2024-11-04 03:03:20|342.9|341.2|342.86|341.16|342.9|341.2|342.83|341.13|13
1730689410000|2024-11-04 03:03:30|342.84|341.14|342.88|341.18|342.9|341.2|342.84|341.14|11
1730689420000|2024-11-04 03:03:40|342.87|341.17|342.99|341.29|343|341.3|342.87|341.17|20
1730689430000|2024-11-04 03:03:50|342.93|341.23|342.77|341.07|342.96|341.26|342.75|341.05|15
1730689440000|2024-11-04 03:04:00|342.73|341.03|342.43|340.73|342.76|341.06|342.43|340.73|26
1730689450000|2024-11-04 03:04:10|342.45|340.75|342.41|340.71|342.5|340.8|342.35|340.65|22
1730689460000|2024-11-04 03:04:20|342.4|340.7|342.34|340.64|342.4|340.7|342.34|340.64|22
1730689470000|2024-11-04 03:04:30|342.36|340.66|342.15|340.45|342.36|340.66|342.14|340.44|20
1730689480000|2024-11-04 03:04:40|342.18|340.48|342.28|340.58|342.3|340.6|342.17|340.47|21
1730689490000|2024-11-04 03:04:50|342.27|340.57|342.18|340.48|342.28|340.58|342.11|340.41|13
1730689500000|2024-11-04 03:05:00|342.14|340.44|342.14|340.44|342.2|340.5|342.12|340.42|23
1730689510000|2024-11-04 03:05:10|342.13|340.43|341.97|340.27|342.13|340.43|341.93|340.23|30
1730689520000|2024-11-04 03:05:20|342|340.3|342.02|340.32|342.08|340.38|341.95|340.25|21
1730689530000|2024-11-04 03:05:30|342.01|340.31|341.98|340.28|342.04|340.34|341.88|340.18|19
1730689540000|2024-11-04 03:05:40|342.03|340.33|342.01|340.31|342.08|340.38|342|340.3|26
1730689550000|2024-11-04 03:05:50|342|340.3|342|340.3|342.04|340.34|341.97|340.27|18
1730689560000|2024-11-04 03:06:00|341.99|340.29|342.26|340.56|342.26|340.56|341.99|340.29|24
1730689570000|2024-11-04 03:06:10|342.28|340.58|342.15|340.45|342.28|340.58|342.15|340.45|15
1730689580000|2024-11-04 03:06:20|342.1|340.4|341.99|340.29|342.1|340.4|341.98|340.28|13
1730689590000|2024-11-04 03:06:30|341.98|340.28|342.01|340.31|342.03|340.33|341.98|340.28|5
1730689600000|2024-11-04 03:06:40|341.99|340.29|341.98|340.28|342.01|340.31|341.98|340.28|9
1730689610000|2024-11-04 03:06:50|342.04|340.34|342.04|340.34|342.04|340.34|342.01|340.31|9
1730689620000|2024-11-04 03:07:00|342.03|340.33|341.88|340.18|342.03|340.33|341.88|340.18|14
1730689630000|2024-11-04 03:07:10|341.89|340.19|341.77|340.07|341.92|340.22|341.77|340.07|11
1730689640000|2024-11-04 03:07:20|341.76|340.06|341.77|340.07|341.77|340.07|341.75|340.05|3
1730689650000|2024-11-04 03:07:30|341.8|340.1|341.92|340.22|341.93|340.23|341.77|340.07|22
1730689660000|2024-11-04 03:07:40|341.93|340.23|341.88|340.18|341.94|340.24|341.88|340.18|13
1730689680000|2024-11-04 03:08:00|341.8|340.1|341.97|340.27|341.97|340.27|341.76|340.06|17
1730689690000|2024-11-04 03:08:10|341.96|340.26|341.97|340.27|341.97|340.27|341.91|340.21|19
1730689700000|2024-11-04 03:08:20|342.03|340.33|342.25|340.55|342.27|340.57|342.02|340.32|20
1730689710000|2024-11-04 03:08:30|342.23|340.53|342.04|340.34|342.23|340.53|342.02|340.32|15
1730689720000|2024-11-04 03:08:40|342.02|340.32|342|340.3|342.04|340.34|342|340.3|10
1730689730000|2024-11-04 03:08:50|341.95|340.25|341.92|340.22|341.95|340.25|341.91|340.21|6
1730689740000|2024-11-04 03:09:00|341.99|340.29|341.84|340.14|341.99|340.29|341.83|340.13|23
1730689750000|2024-11-04 03:09:10|341.85|340.15|341.74|340.04|341.85|340.15|341.72|340.02|16
1730689760000|2024-11-04 03:09:20|341.73|340.03|341.74|340.04|341.76|340.06|341.71|340.01|12
1730689770000|2024-11-04 03:09:30|341.75|340.05|341.76|340.06|341.83|340.13|341.75|340.05|8
1730689780000|2024-11-04 03:09:40|341.74|340.04|341.81|340.11|341.81|340.11|341.74|340.04|13
1730689790000|2024-11-04 03:09:50|341.8|340.1|341.89|340.19|341.9|340.2|341.8|340.1|14
1730689800000|2024-11-04 03:10:00|341.87|340.17|341.83|340.13|341.87|340.17|341.83|340.13|9
1730689810000|2024-11-04 03:10:10|341.82|340.12|341.94|340.24|341.94|340.24|341.82|340.12|8
1730689820000|2024-11-04 03:10:20|341.93|340.23|342.02|340.32|342.07|340.37|341.93|340.23|18
1730689830000|2024-11-04 03:10:30|342.01|340.31|341.95|340.25|342.05|340.35|341.95|340.25|14
1730689840000|2024-11-04 03:10:40|341.91|340.21|341.92|340.22|341.96|340.26|341.91|340.21|16
1730689850000|2024-11-04 03:10:50|341.91|340.21|341.98|340.28|341.98|340.28|341.87|340.17|13
1730689860000|2024-11-04 03:11:00|341.99|340.29|341.94|340.24|341.99|340.29|341.94|340.24|17
1730689870000|2024-11-04 03:11:10|341.95|340.25|341.91|340.21|341.95|340.25|341.91|340.21|3
1730689880000|2024-11-04 03:11:20|341.9|340.2|341.9|340.2|341.93|340.23|341.89|340.19|10
1730689890000|2024-11-04 03:11:30|341.91|340.21|341.82|340.12|341.92|340.22|341.82|340.12|7
1730689900000|2024-11-04 03:11:40|341.8|340.1|341.68|339.98|341.8|340.1|341.67|339.97|12
1730689910000|2024-11-04 03:11:50|341.71|340.01|341.69|339.99|341.73|340.03|341.68|339.98|22
1730689920000|2024-11-04 03:12:00|341.68|339.98|341.67|339.97|341.7|340|341.67|339.97|8
1730689930000|2024-11-04 03:12:10|341.66|339.96|341.68|339.98|341.68|339.98|341.65|339.95|3
1730689940000|2024-11-04 03:12:20|341.69|339.99|341.68|339.98|341.72|340.02|341.68|339.98|15
1730689950000|2024-11-04 03:12:30|341.69|339.99|341.58|339.88|341.7|340|341.52|339.82|15
1730689960000|2024-11-04 03:12:40|341.57|339.87|341.47|339.77|341.6|339.9|341.28|339.58|26
1730689970000|2024-11-04 03:12:50|341.46|339.76|341.44|339.74|341.46|339.76|341.4|339.7|16
1730689980000|2024-11-04 03:13:00|341.43|339.73|341.36|339.66|341.43|339.73|341.36|339.66|2
1730689990000|2024-11-04 03:13:10|341.37|339.67|341.46|339.76|341.46|339.76|341.37|339.67|8
1730690000000|2024-11-04 03:13:20|341.45|339.75|341.49|339.79|341.52|339.82|341.45|339.75|6
1730690010000|2024-11-04 03:13:30|341.48|339.78|341.44|339.74|341.48|339.78|341.38|339.68|10
1730690020000|2024-11-04 03:13:40|341.42|339.72|341.46|339.76|341.48|339.78|341.41|339.71|14
1730690030000|2024-11-04 03:13:50|341.45|339.75|341.45|339.75|341.46|339.76|341.45|339.75|3
1730690040000|2024-11-04 03:14:00|341.44|339.74|341.45|339.75|341.49|339.79|341.44|339.74|10
1730690060000|2024-11-04 03:14:20|341.47|339.77|341.43|339.73|341.47|339.77|341.41|339.71|10
1730690070000|2024-11-04 03:14:30|341.42|339.72|341.35|339.65|341.42|339.72|341.34|339.64|9
1730690080000|2024-11-04 03:14:40|341.34|339.64|341.18|339.48|341.35|339.65|341.11|339.41|16
1730690090000|2024-11-04 03:14:50|341.17|339.47|341.22|339.52|341.22|339.52|341.17|339.47|15
1730690100000|2024-11-04 03:15:00|341.21|339.51|341.02|339.32|341.25|339.55|340.99|339.29|19
1730690110000|2024-11-04 03:15:10|341.01|339.31|341|339.3|341.01|339.31|340.98|339.28|4
1730690120000|2024-11-04 03:15:20|340.94|339.24|340.9|339.2|340.97|339.27|340.88|339.18|12
1730690130000|2024-11-04 03:15:30|340.91|339.21|340.89|339.19|340.91|339.21|340.81|339.11|7
1730690140000|2024-11-04 03:15:40|340.88|339.18|340.77|339.07|340.88|339.18|340.76|339.06|16
1730690150000|2024-11-04 03:15:50|340.76|339.06|340.75|339.05|340.79|339.09|340.75|339.05|8
1730690160000|2024-11-04 03:16:00|340.83|339.13|341.13|339.43|341.13|339.43|340.79|339.09|15
1730690170000|2024-11-04 03:16:10|341.12|339.42|341.15|339.45|341.17|339.47|341.1|339.4|14
1730690180000|2024-11-04 03:16:20|341.13|339.43|341.15|339.45|341.16|339.46|341.03|339.33|22
1730690190000|2024-11-04 03:16:30|341.16|339.46|341.27|339.57|341.27|339.57|341.14|339.44|18
1730690200000|2024-11-04 03:16:40|341.22|339.52|341.22|339.52|341.24|339.54|341.2|339.5|15
1730690210000|2024-11-04 03:16:50|341.21|339.51|341.28|339.58|341.28|339.58|341.2|339.5|16
1730690220000|2024-11-04 03:17:00|341.31|339.61|341.44|339.74|341.48|339.78|341.27|339.57|18
1730690230000|2024-11-04 03:17:10|341.42|339.72|341.38|339.68|341.44|339.74|341.37|339.67|11
1730690240000|2024-11-04 03:17:20|341.39|339.69|341.37|339.67|341.43|339.73|341.37|339.67|12
1730690250000|2024-11-04 03:17:30|341.29|339.59|341.29|339.59|341.29|339.59|341.22|339.52|12
1730690260000|2024-11-04 03:17:40|341.28|339.58|341.11|339.41|341.28|339.58|341.11|339.41|14
1730690270000|2024-11-04 03:17:50|341.12|339.42|341.01|339.31|341.12|339.42|340.99|339.29|14
1730690280000|2024-11-04 03:18:00|341|339.3|341.06|339.36|341.06|339.36|340.94|339.24|24
1730690290000|2024-11-04 03:18:10|341.05|339.35|341.11|339.41|341.15|339.45|341.05|339.35|14
1730690300000|2024-11-04 03:18:20|341.12|339.42|341.11|339.41|341.15|339.45|341.09|339.39|18
1730690310000|2024-11-04 03:18:30|341.12|339.42|340.91|339.21|341.12|339.42|340.91|339.21|11
1730690320000|2024-11-04 03:18:40|340.9|339.2|340.9|339.2|340.92|339.22|340.9|339.2|10
1730690330000|2024-11-04 03:18:50|340.83|339.13|340.82|339.12|340.84|339.14|340.76|339.06|15
1730690340000|2024-11-04 03:19:00|340.8|339.1|340.9|339.2|340.9|339.2|340.8|339.1|12
1730690350000|2024-11-04 03:19:10|340.92|339.22|341.01|339.31|341.01|339.31|340.91|339.21|7
1730690360000|2024-11-04 03:19:20|341.02|339.32|340.99|339.29|341.02|339.32|340.98|339.28|6
1730690370000|2024-11-04 03:19:30|340.98|339.28|341|339.3|341.02|339.32|340.89|339.19|18
1730690380000|2024-11-04 03:19:40|340.98|339.28|341.01|339.31|341.05|339.35|340.98|339.28|16
1730690390000|2024-11-04 03:19:50|341.04|339.34|341.02|339.32|341.04|339.34|341.01|339.31|5
1730690400000|2024-11-04 03:20:00|341.03|339.33|341.16|339.46|341.18|339.48|341.01|339.31|16
1730690410000|2024-11-04 03:20:10|341.15|339.45|341.17|339.47|341.18|339.48|341.15|339.45|10
1730690420000|2024-11-04 03:20:20|341.18|339.48|341.24|339.54|341.25|339.55|341.17|339.47|11
1730690430000|2024-11-04 03:20:30|341.23|339.53|341.19|339.49|341.38|339.68|341.17|339.47|20
1730690440000|2024-11-04 03:20:40|341.21|339.51|341.16|339.46|341.21|339.51|341.16|339.46|7
1730690450000|2024-11-04 03:20:50|341.09|339.39|341.18|339.48|341.19|339.49|341.08|339.38|23
1730690460000|2024-11-04 03:21:00|341.17|339.47|341.13|339.43|341.19|339.49|341.13|339.43|8
1730690470000|2024-11-04 03:21:10|341.06|339.36|341.07|339.37|341.11|339.41|341.06|339.36|14
1730690480000|2024-11-04 03:21:20|341.06|339.36|340.98|339.28|341.06|339.36|340.98|339.28|4
1730690490000|2024-11-04 03:21:30|340.97|339.27|341.05|339.35|341.06|339.36|340.91|339.21|19
1730690500000|2024-11-04 03:21:40|341.04|339.34|341.06|339.36|341.1|339.4|341.02|339.32|17
1730690510000|2024-11-04 03:21:50|341.05|339.35|341.03|339.33|341.05|339.35|341.03|339.33|3
1730690520000|2024-11-04 03:22:00|340.96|339.26|340.88|339.18|340.99|339.29|340.83|339.13|17
1730690530000|2024-11-04 03:22:10|340.89|339.19|340.95|339.25|341|339.3|340.86|339.16|19
1730690540000|2024-11-04 03:22:20|340.94|339.24|341.06|339.36|341.07|339.37|340.94|339.24|6
1730690550000|2024-11-04 03:22:30|341.05|339.35|341.06|339.36|341.07|339.37|341.05|339.35|4
1730690560000|2024-11-04 03:22:40|341.05|339.35|341.05|339.35|341.05|339.35|341.05|339.35|1
1730690570000|2024-11-04 03:22:50|341.06|339.36|341.06|339.36|341.06|339.36|341.06|339.36|1
1730690580000|2024-11-04 03:23:00|341.07|339.37|341.28|339.58|341.28|339.58|341.07|339.37|19
1730690590000|2024-11-04 03:23:10|341.32|339.62|341.35|339.65|341.4|339.7|341.32|339.62|13
1730690600000|2024-11-04 03:23:20|341.34|339.64|341.29|339.59|341.34|339.64|341.29|339.59|6
1730690610000|2024-11-04 03:23:30|341.22|339.52|341.2|339.5|341.22|339.52|341.2|339.5|3
1730690620000|2024-11-04 03:23:40|341.14|339.44|341.17|339.47|341.19|339.49|341.14|339.44|9
1730690630000|2024-11-04 03:23:50|341.19|339.49|341.24|339.54|341.26|339.56|341.19|339.49|5
1730690640000|2024-11-04 03:24:00|341.23|339.53|341.11|339.41|341.23|339.53|341.11|339.41|8
1730690650000|2024-11-04 03:24:10|341.1|339.4|341.16|339.46|341.16|339.46|341.09|339.39|14
1730690660000|2024-11-04 03:24:20|341.2|339.5|341.22|339.52|341.23|339.53|341.2|339.5|12
1730690670000|2024-11-04 03:24:30|341.21|339.51|341.22|339.52|341.23|339.53|341.19|339.49|7
1730690680000|2024-11-04 03:24:40|341.21|339.51|341.23|339.53|341.25|339.55|341.2|339.5|6
1730690690000|2024-11-04 03:24:50|341.22|339.52|341.2|339.5|341.22|339.52|341.2|339.5|3
1730690700000|2024-11-04 03:25:00|341.19|339.49|340.94|339.24|341.19|339.49|340.94|339.24|10
1730690710000|2024-11-04 03:25:10|340.95|339.25|340.95|339.25|340.95|339.25|340.94|339.24|3
1730690720000|2024-11-04 03:25:20|340.94|339.24|340.97|339.27|340.98|339.28|340.94|339.24|8
1730690730000|2024-11-04 03:25:30|340.96|339.26|340.87|339.17|340.96|339.26|340.87|339.17|11
1730690740000|2024-11-04 03:25:40|340.86|339.16|340.81|339.11|340.86|339.16|340.81|339.11|8
1730690750000|2024-11-04 03:25:50|340.85|339.15|340.89|339.19|340.92|339.22|340.84|339.14|8
1730690760000|2024-11-04 03:26:00|340.88|339.18|340.92|339.22|340.94|339.24|340.88|339.18|9
1730690770000|2024-11-04 03:26:10|340.91|339.21|340.9|339.2|340.91|339.21|340.9|339.2|2
1730690780000|2024-11-04 03:26:20|340.96|339.26|340.92|339.22|340.96|339.26|340.92|339.22|7
1730690790000|2024-11-04 03:26:30|340.93|339.23|341.2|339.5|341.23|339.53|340.93|339.23|17
1730690800000|2024-11-04 03:26:40|341.21|339.51|341.21|339.51|341.23|339.53|341.2|339.5|10
1730690810000|2024-11-04 03:26:50|341.2|339.5|341.17|339.47|341.2|339.5|341.16|339.46|16
1730690820000|2024-11-04 03:27:00|341.16|339.46|340.99|339.29|341.17|339.47|340.99|339.29|17
1730690830000|2024-11-04 03:27:10|341.01|339.31|341|339.3|341.01|339.31|341|339.3|4
1730690840000|2024-11-04 03:27:20|341.02|339.32|341|339.3|341.02|339.32|341|339.3|8
1730690850000|2024-11-04 03:27:30|340.94|339.24|340.96|339.26|340.99|339.29|340.87|339.17|18
1730690860000|2024-11-04 03:27:40|340.95|339.25|340.96|339.26|340.98|339.28|340.95|339.25|16
1730690870000|2024-11-04 03:27:50|340.97|339.27|341.09|339.39|341.09|339.39|340.96|339.26|12
1730690880000|2024-11-04 03:28:00|341.08|339.38|341.05|339.35|341.08|339.38|341.05|339.35|4
1730690890000|2024-11-04 03:28:10|341.04|339.34|340.94|339.24|341.04|339.34|340.92|339.22|9
1730690900000|2024-11-04 03:28:20|340.95|339.25|341.04|339.34|341.04|339.34|340.94|339.24|8
1730690910000|2024-11-04 03:28:30|341.07|339.37|340.98|339.28|341.08|339.38|340.98|339.28|7
1730690920000|2024-11-04 03:28:40|340.97|339.27|340.98|339.28|341.02|339.32|340.96|339.26|11
1730690940000|2024-11-04 03:29:00|340.97|339.27|340.97|339.27|340.97|339.27|340.97|339.27|1
1730690950000|2024-11-04 03:29:10|340.98|339.28|341.06|339.36|341.08|339.38|340.98|339.28|4
1730690960000|2024-11-04 03:29:20|341.07|339.37|341.04|339.34|341.07|339.37|341.04|339.34|12
1730690970000|2024-11-04 03:29:30|341.03|339.33|341.04|339.34|341.06|339.36|341.03|339.33|10
1730690980000|2024-11-04 03:29:40|341.05|339.35|341.1|339.4|341.1|339.4|341.05|339.35|5
1730690990000|2024-11-04 03:29:50|341.09|339.39|341.08|339.38|341.09|339.39|341.08|339.38|2
1730691000000|2024-11-04 03:30:00|341.07|339.37|340.99|339.29|341.07|339.37|340.95|339.25|13
1730691010000|2024-11-04 03:30:10|341|339.3|341|339.3|341|339.3|341|339.3|1
1730691030000|2024-11-04 03:30:30|341.06|339.36|341.07|339.37|341.1|339.4|341.06|339.36|6
1730691040000|2024-11-04 03:30:40|341.09|339.39|341.09|339.39|341.1|339.4|341.07|339.37|11
1730691050000|2024-11-04 03:30:50|341.1|339.4|341.06|339.36|341.1|339.4|341.06|339.36|5
1730691060000|2024-11-04 03:31:00|341|339.3|340.88|339.18|341|339.3|340.88|339.18|13
1730691070000|2024-11-04 03:31:10|340.89|339.19|340.88|339.18|340.9|339.2|340.87|339.17|18
1730691080000|2024-11-04 03:31:20|340.9|339.2|340.93|339.23|340.93|339.23|340.87|339.17|9
1730691090000|2024-11-04 03:31:30|340.92|339.22|340.89|339.19|340.93|339.23|340.89|339.19|10
1730691100000|2024-11-04 03:31:40|340.83|339.13|340.74|339.04|340.83|339.13|340.74|339.04|15
1730691110000|2024-11-04 03:31:50|340.73|339.03|340.75|339.05|340.76|339.06|340.69|338.99|15
1730691120000|2024-11-04 03:32:00|340.76|339.06|340.89|339.19|340.9|339.2|340.71|339.01|12
1730691130000|2024-11-04 03:32:10|340.88|339.18|340.93|339.23|340.96|339.26|340.88|339.18|18
1730691140000|2024-11-04 03:32:20|340.89|339.19|340.84|339.14|340.89|339.19|340.81|339.11|12
1730691150000|2024-11-04 03:32:30|340.82|339.12|340.8|339.1|340.82|339.12|340.8|339.1|7
1730691160000|2024-11-04 03:32:40|340.77|339.07|340.74|339.04|340.77|339.07|340.7|339|21
1730691170000|2024-11-04 03:32:50|340.76|339.06|340.75|339.05|340.77|339.07|340.74|339.04|10
1730691180000|2024-11-04 03:33:00|340.76|339.06|340.76|339.06|340.79|339.09|340.75|339.05|13
1730691190000|2024-11-04 03:33:10|340.75|339.05|340.84|339.14|340.86|339.16|340.75|339.05|12
1730691200000|2024-11-04 03:33:20|340.83|339.13|340.88|339.18|340.89|339.19|340.83|339.13|10
1730691210000|2024-11-04 03:33:30|340.87|339.17|340.8|339.1|340.87|339.17|340.8|339.1|3
1730691220000|2024-11-04 03:33:40|340.79|339.09|340.78|339.08|340.81|339.11|340.76|339.06|13
1730691230000|2024-11-04 03:33:50|340.77|339.07|340.79|339.09|340.8|339.1|340.77|339.07|9
1730691240000|2024-11-04 03:34:00|340.82|339.12|340.8|339.1|340.82|339.12|340.8|339.1|3
1730691250000|2024-11-04 03:34:10|340.79|339.09|340.8|339.1|340.82|339.12|340.77|339.07|10
1730691260000|2024-11-04 03:34:20|340.87|339.17|340.88|339.18|340.9|339.2|340.85|339.15|11
1730691270000|2024-11-04 03:34:30|340.85|339.15|340.85|339.15|340.86|339.16|340.83|339.13|11
1730691280000|2024-11-04 03:34:40|340.83|339.13|340.85|339.15|340.85|339.15|340.83|339.13|2
1730691290000|2024-11-04 03:34:50|340.86|339.16|340.85|339.15|340.86|339.16|340.85|339.15|2
1730691300000|2024-11-04 03:35:00|340.84|339.14|340.96|339.26|340.96|339.26|340.8|339.1|16
1730691310000|2024-11-04 03:35:10|340.97|339.27|341.12|339.42|341.12|339.42|340.97|339.27|11
1730691320000|2024-11-04 03:35:20|341.16|339.46|341.08|339.38|341.16|339.46|341.08|339.38|11
1730691330000|2024-11-04 03:35:30|341.09|339.39|341.35|339.65|341.36|339.66|341.08|339.38|19
1730691340000|2024-11-04 03:35:40|341.34|339.64|341.31|339.61|341.35|339.65|341.31|339.61|5
1730691350000|2024-11-04 03:35:50|341.24|339.54|341.11|339.41|341.24|339.54|341.1|339.4|17
1730691360000|2024-11-04 03:36:00|341.14|339.44|341.09|339.39|341.18|339.48|341.09|339.39|17
1730691370000|2024-11-04 03:36:10|341.02|339.32|340.8|339.1|341.04|339.34|340.8|339.1|10
1730691380000|2024-11-04 03:36:20|340.82|339.12|340.83|339.13|340.86|339.16|340.82|339.12|5
1730691390000|2024-11-04 03:36:30|340.84|339.14|340.87|339.17|340.89|339.19|340.84|339.14|12
1730691400000|2024-11-04 03:36:40|340.86|339.16|340.9|339.2|340.91|339.21|340.86|339.16|6
1730691410000|2024-11-04 03:36:50|340.91|339.21|340.9|339.2|340.91|339.21|340.9|339.2|2
1730691420000|2024-11-04 03:37:00|340.91|339.21|340.68|338.98|340.91|339.21|340.65|338.95|13
1730691430000|2024-11-04 03:37:10|340.66|338.96|340.76|339.06|340.78|339.08|340.64|338.94|9
1730691440000|2024-11-04 03:37:20|340.74|339.04|340.75|339.05|340.76|339.06|340.74|339.04|6
1730691450000|2024-11-04 03:37:30|340.76|339.06|340.94|339.24|340.94|339.24|340.75|339.05|15
1730691460000|2024-11-04 03:37:40|340.93|339.23|340.88|339.18|340.93|339.23|340.88|339.18|8
1730691470000|2024-11-04 03:37:50|340.82|339.12|340.81|339.11|340.83|339.13|340.77|339.07|10
1730691480000|2024-11-04 03:38:00|340.8|339.1|340.84|339.14|340.85|339.15|340.8|339.1|20
1730691490000|2024-11-04 03:38:10|340.83|339.13|340.79|339.09|340.83|339.13|340.79|339.09|3
1730691500000|2024-11-04 03:38:20|340.78|339.08|340.97|339.27|341.01|339.31|340.77|339.07|7
1730691510000|2024-11-04 03:38:30|340.98|339.28|341.08|339.38|341.08|339.38|340.98|339.28|13
1730691520000|2024-11-04 03:38:40|341.09|339.39|341.05|339.35|341.1|339.4|341.05|339.35|13
1730691530000|2024-11-04 03:38:50|341.06|339.36|341.14|339.44|341.15|339.45|341.05|339.35|11
1730691540000|2024-11-04 03:39:00|341.13|339.43|341.15|339.45|341.15|339.45|341.13|339.43|9
1730691550000|2024-11-04 03:39:10|341.17|339.47|341.16|339.46|341.24|339.54|341.16|339.46|8
1730691560000|2024-11-04 03:39:20|341.2|339.5|341.23|339.53|341.24|339.54|341.2|339.5|8
1730691570000|2024-11-04 03:39:30|341.24|339.54|341.23|339.53|341.24|339.54|341.21|339.51|13
1730691580000|2024-11-04 03:39:40|341.22|339.52|341.24|339.54|341.24|339.54|341.22|339.52|3
1730691590000|2024-11-04 03:39:50|341.18|339.48|341.21|339.51|341.21|339.51|341.18|339.48|5
1730691600000|2024-11-04 03:40:00|341.22|339.52|341.43|339.73|341.44|339.74|341.22|339.52|14
1730691610000|2024-11-04 03:40:10|341.42|339.72|341.37|339.67|341.42|339.72|341.37|339.67|6
1730691620000|2024-11-04 03:40:20|341.31|339.61|341.25|339.55|341.31|339.61|341.25|339.55|4
1730691630000|2024-11-04 03:40:30|341.26|339.56|341.21|339.51|341.26|339.56|341.21|339.51|8
1730691640000|2024-11-04 03:40:40|341.2|339.5|341.06|339.36|341.2|339.5|341.06|339.36|6
1730691650000|2024-11-04 03:40:50|341.05|339.35|341.05|339.35|341.05|339.35|341.05|339.35|1
1730691660000|2024-11-04 03:41:00|341.04|339.34|341.03|339.33|341.04|339.34|341.03|339.33|2
1730691670000|2024-11-04 03:41:10|341.02|339.32|341.05|339.35|341.05|339.35|341|339.3|4
1730691680000|2024-11-04 03:41:20|341.04|339.34|341|339.3|341.04|339.34|341|339.3|5
1730691690000|2024-11-04 03:41:30|340.99|339.29|340.82|339.12|340.99|339.29|340.82|339.12|5
1730691700000|2024-11-04 03:41:40|340.81|339.11|340.7|339|340.81|339.11|340.69|338.99|13
1730691710000|2024-11-04 03:41:50|340.65|338.95|340.59|338.89|340.65|338.95|340.56|338.86|7
1730691720000|2024-11-04 03:42:00|340.62|338.92|340.5|338.8|340.62|338.92|340.5|338.8|12
1730691730000|2024-11-04 03:42:10|340.49|338.79|340.42|338.72|340.49|338.79|340.42|338.72|8
1730691740000|2024-11-04 03:42:20|340.39|338.69|340.38|338.68|340.4|338.7|340.37|338.67|7
1730691750000|2024-11-04 03:42:30|340.41|338.71|340.4|338.7|340.44|338.74|340.4|338.7|9
1730691760000|2024-11-04 03:42:40|340.41|338.71|340.41|338.71|340.44|338.74|340.4|338.7|8
1730691770000|2024-11-04 03:42:50|340.4|338.7|340.4|338.7|340.4|338.7|340.4|338.7|1
1730691780000|2024-11-04 03:43:00|340.37|338.67|340.38|338.68|340.39|338.69|340.37|338.67|4
1730691790000|2024-11-04 03:43:10|340.37|338.67|340.38|338.68|340.38|338.68|340.35|338.65|9
1730691800000|2024-11-04 03:43:20|340.37|338.67|340.36|338.66|340.39|338.69|340.35|338.65|8
1730691810000|2024-11-04 03:43:30|340.35|338.65|340.36|338.66|340.36|338.66|340.35|338.65|2
1730691820000|2024-11-04 03:43:40|340.39|338.69|340.39|338.69|340.39|338.69|340.39|338.69|1
1730691840000|2024-11-04 03:44:00|340.34|338.64|340.36|338.66|340.37|338.67|340.34|338.64|6
1730691850000|2024-11-04 03:44:10|340.35|338.65|340.33|338.63|340.35|338.65|340.33|338.63|3
1730691860000|2024-11-04 03:44:20|340.32|338.62|340.31|338.61|340.32|338.62|340.31|338.61|2
1730691900000|2024-11-04 03:45:00|340.44|338.74|340.48|338.78|340.49|338.79|340.37|338.67|11
1730691910000|2024-11-04 03:45:10|340.47|338.77|340.43|338.73|340.47|338.77|340.43|338.73|3
1730691920000|2024-11-04 03:45:20|340.42|338.72|340.41|338.71|340.42|338.72|340.41|338.71|2
1730691930000|2024-11-04 03:45:30|340.4|338.7|340.4|338.7|340.4|338.7|340.4|338.7|1
1730691940000|2024-11-04 03:45:40|340.48|338.78|340.54|338.84|340.54|338.84|340.44|338.74|13
1730691950000|2024-11-04 03:45:50|340.55|338.85|340.55|338.85|340.56|338.86|340.54|338.84|5
1730691960000|2024-11-04 03:46:00|340.54|338.84|340.58|338.88|340.61|338.91|340.54|338.84|10
1730691970000|2024-11-04 03:46:10|340.59|338.89|340.62|338.92|340.62|338.92|340.59|338.89|3
1730691980000|2024-11-04 03:46:20|340.61|338.91|340.51|338.81|340.61|338.91|340.48|338.78|7
1730691990000|2024-11-04 03:46:30|340.48|338.78|340.48|338.78|340.48|338.78|340.48|338.78|1
1730692000000|2024-11-04 03:46:40|340.51|338.81|340.48|338.78|340.51|338.81|340.48|338.78|10
1730692010000|2024-11-04 03:46:50|340.47|338.77|340.46|338.76|340.48|338.78|340.46|338.76|4
1730692020000|2024-11-04 03:47:00|340.43|338.73|340.41|338.71|340.43|338.73|340.41|338.71|3
1730692030000|2024-11-04 03:47:10|340.38|338.68|340.3|338.6|340.38|338.68|340.3|338.6|7
1730692040000|2024-11-04 03:47:20|340.33|338.63|340.31|338.61|340.33|338.63|340.29|338.59|7
1730692050000|2024-11-04 03:47:30|340.3|338.6|340.25|338.55|340.3|338.6|340.25|338.55|5
1730692060000|2024-11-04 03:47:40|340.23|338.53|340.23|338.53|340.25|338.55|340.23|338.53|6
1730692070000|2024-11-04 03:47:50|340.22|338.52|340.18|338.48|340.22|338.52|340.17|338.47|9
1730692080000|2024-11-04 03:48:00|340.17|338.47|340.1|338.4|340.17|338.47|340.08|338.38|12
1730692090000|2024-11-04 03:48:10|340.09|338.39|340.1|338.4|340.11|338.41|340.04|338.34|12
1730692100000|2024-11-04 03:48:20|340.09|338.39|340.09|338.39|340.1|338.4|340.08|338.38|5
1730692110000|2024-11-04 03:48:30|340.08|338.38|340.09|338.39|340.09|338.39|340.08|338.38|4
1730692120000|2024-11-04 03:48:40|340.08|338.38|339.98|338.28|340.08|338.38|339.97|338.27|8
1730692130000|2024-11-04 03:48:50|339.97|338.27|339.99|338.29|340|338.3|339.97|338.27|9
1730692140000|2024-11-04 03:49:00|339.98|338.28|340.05|338.35|340.06|338.36|339.98|338.28|8
1730692150000|2024-11-04 03:49:10|340.06|338.36|340.06|338.36|340.06|338.36|340.01|338.31|8
1730692160000|2024-11-04 03:49:20|340.05|338.35|340.1|338.4|340.1|338.4|340.05|338.35|18
1730692170000|2024-11-04 03:49:30|340.09|338.39|340.19|338.49|340.2|338.5|340.08|338.38|10
1730692180000|2024-11-04 03:49:40|340.18|338.48|340.15|338.45|340.18|338.48|340.15|338.45|4
1730692190000|2024-11-04 03:49:50|340.1|338.4|340.12|338.42|340.12|338.42|340.1|338.4|4
1730692200000|2024-11-04 03:50:00|340.19|338.49|340.17|338.47|340.19|338.49|340.17|338.47|3
1730692210000|2024-11-04 03:50:10|340.19|338.49|340.46|338.76|340.47|338.77|340.19|338.49|20
1730692220000|2024-11-04 03:50:20|340.45|338.75|340.5|338.8|340.5|338.8|340.45|338.75|3
1730692230000|2024-11-04 03:50:30|340.46|338.76|340.46|338.76|340.48|338.78|340.45|338.75|7
1730692240000|2024-11-04 03:50:40|340.49|338.79|340.5|338.8|340.5|338.8|340.49|338.79|2
1730692260000|2024-11-04 03:51:00|340.44|338.74|340.36|338.66|340.44|338.74|340.36|338.66|9
1730692270000|2024-11-04 03:51:10|340.39|338.69|340.3|338.6|340.39|338.69|340.28|338.58|9
1730692280000|2024-11-04 03:51:20|340.29|338.59|340.28|338.58|340.3|338.6|340.28|338.58|4
1730692290000|2024-11-04 03:51:30|340.25|338.55|340.16|338.46|340.25|338.55|340.16|338.46|4
1730692300000|2024-11-04 03:51:40|340.14|338.44|340.09|338.39|340.14|338.44|340.09|338.39|2
1730692320000|2024-11-04 03:52:00|340.08|338.38|340.09|338.39|340.09|338.39|340.06|338.36|4
1730692330000|2024-11-04 03:52:10|340.08|338.38|340.05|338.35|340.08|338.38|340.05|338.35|4
1730692340000|2024-11-04 03:52:20|340.04|338.34|339.86|338.16|340.04|338.34|339.82|338.12|12
1730692350000|2024-11-04 03:52:30|339.85|338.15|340.04|338.34|340.05|338.35|339.79|338.09|9
1730692360000|2024-11-04 03:52:40|340.03|338.33|340.02|338.32|340.04|338.34|340.02|338.32|6
1730692370000|2024-11-04 03:52:50|339.94|338.24|339.87|338.17|339.94|338.24|339.85|338.15|12
1730692380000|2024-11-04 03:53:00|339.89|338.19|339.93|338.23|339.93|338.23|339.7|338|25
1730692390000|2024-11-04 03:53:10|339.92|338.22|339.61|337.91|339.92|338.22|339.56|337.86|11
1730692400000|2024-11-04 03:53:20|339.64|337.94|339.6|337.9|339.64|337.94|339.6|337.9|9
1730692410000|2024-11-04 03:53:30|339.62|337.92|339.74|338.04|339.74|338.04|339.6|337.9|10
1730692420000|2024-11-04 03:53:40|339.72|338.02|339.71|338.01|339.72|338.02|339.71|338.01|2
1730692430000|2024-11-04 03:53:50|339.7|338|339.7|338|339.7|338|339.7|338|1
1730692440000|2024-11-04 03:54:00|339.71|338.01|339.82|338.12|339.83|338.13|339.7|338|8
1730692450000|2024-11-04 03:54:10|339.84|338.14|339.78|338.08|339.87|338.17|339.78|338.08|6
1730692460000|2024-11-04 03:54:20|339.77|338.07|339.76|338.06|339.78|338.08|339.76|338.06|4
1730692470000|2024-11-04 03:54:30|339.75|338.05|339.74|338.04|339.76|338.06|339.74|338.04|8
1730692480000|2024-11-04 03:54:40|339.57|337.87|339.6|337.9|339.6|337.9|339.55|337.85|9
1730692490000|2024-11-04 03:54:50|339.62|337.92|339.56|337.86|339.68|337.98|339.53|337.83|11
1730692500000|2024-11-04 03:55:00|339.58|337.88|339.71|338.01|339.73|338.03|339.57|337.87|16
1730692510000|2024-11-04 03:55:10|339.7|338|339.69|337.99|339.7|338|339.69|337.99|2
1730692520000|2024-11-04 03:55:20|339.67|337.97|339.58|337.88|339.67|337.97|339.56|337.86|15
1730692530000|2024-11-04 03:55:30|339.59|337.89|339.72|338.02|339.72|338.02|339.59|337.89|13
1730692540000|2024-11-04 03:55:40|339.71|338.01|339.75|338.05|339.75|338.05|339.69|337.99|8
1730692550000|2024-11-04 03:55:50|339.76|338.06|339.84|338.14|339.85|338.15|339.76|338.06|6
1730692560000|2024-11-04 03:56:00|339.83|338.13|339.83|338.13|339.84|338.14|339.83|338.13|3
1730692570000|2024-11-04 03:56:10|339.81|338.11|339.63|337.93|339.81|338.11|339.63|337.93|9
1730692580000|2024-11-04 03:56:20|339.64|337.94|339.63|337.93|339.67|337.97|339.63|337.93|14
1730692590000|2024-11-04 03:56:30|339.59|337.89|339.36|337.66|339.61|337.91|339.33|337.63|14
1730692600000|2024-11-04 03:56:40|339.32|337.62|339.29|337.59|339.38|337.68|339.28|337.58|16
1730692610000|2024-11-04 03:56:50|339.32|337.62|339.33|337.63|339.34|337.64|339.3|337.6|5
1730692620000|2024-11-04 03:57:00|339.29|337.59|339.23|337.53|339.29|337.59|339.21|337.51|7
1730692640000|2024-11-04 03:57:20|339.2|337.5|339.21|337.51|339.22|337.52|339.2|337.5|4
1730692650000|2024-11-04 03:57:30|339.2|337.5|339.17|337.47|339.2|337.5|339.16|337.46|6
1730692660000|2024-11-04 03:57:40|339.16|337.46|339.04|337.34|339.17|337.47|338.98|337.28|24
1730692670000|2024-11-04 03:57:50|339.06|337.36|338.97|337.27|339.06|337.36|338.97|337.27|13
1730692680000|2024-11-04 03:58:00|338.95|337.25|339.04|337.34|339.04|337.34|338.94|337.24|11
1730692690000|2024-11-04 03:58:10|338.98|337.28|338.99|337.29|339.01|337.31|338.97|337.27|6
1730692700000|2024-11-04 03:58:20|338.96|337.26|338.98|337.28|338.98|337.28|338.95|337.25|7
1730692710000|2024-11-04 03:58:30|338.95|337.25|338.9|337.2|338.95|337.25|338.88|337.18|8
1730692750000|2024-11-04 03:59:10|338.89|337.19|338.84|337.14|338.89|337.19|338.81|337.11|11
1730692760000|2024-11-04 03:59:20|338.81|337.11|338.86|337.16|338.86|337.16|338.81|337.11|4
1730692770000|2024-11-04 03:59:30|338.89|337.19|338.99|337.29|339.05|337.35|338.89|337.19|11
1730692780000|2024-11-04 03:59:40|339.03|337.33|339.08|337.38|339.11|337.41|339.03|337.33|11
1730692790000|2024-11-04 03:59:50|339.07|337.37|339.09|337.39|339.09|337.39|339.07|337.37|3
1730692800000|2024-11-04 04:00:00|339.07|337.37|339.09|337.39|339.09|337.39|339.06|337.36|7
1730692810000|2024-11-04 04:00:10|339.1|337.4|339.15|337.45|339.16|337.46|339.1|337.4|19
1730692820000|2024-11-04 04:00:20|339.16|337.46|338.79|337.09|339.16|337.46|338.79|337.09|27
1730692830000|2024-11-04 04:00:30|338.8|337.1|338.82|337.12|338.82|337.12|338.79|337.09|10
1730692840000|2024-11-04 04:00:40|338.9|337.2|338.98|337.28|338.98|337.28|338.88|337.18|8
1730692850000|2024-11-04 04:00:50|338.97|337.27|339.09|337.39|339.09|337.39|338.97|337.27|7
1730692860000|2024-11-04 04:01:00|339.1|337.4|339.08|337.38|339.17|337.47|339.04|337.34|16
1730692870000|2024-11-04 04:01:10|339.07|337.37|339|337.3|339.07|337.37|338.98|337.28|14
1730692880000|2024-11-04 04:01:20|338.99|337.29|339.27|337.57|339.27|337.57|338.98|337.28|10
1730692890000|2024-11-04 04:01:30|339.28|337.58|339.44|337.74|339.44|337.74|339.28|337.58|7
1730692900000|2024-11-04 04:01:40|339.46|337.76|339.53|337.83|339.61|337.91|339.46|337.76|15
1730692910000|2024-11-04 04:01:50|339.54|337.84|339.6|337.9|339.6|337.9|339.5|337.8|11
1730692920000|2024-11-04 04:02:00|339.62|337.92|339.47|337.77|339.73|338.03|339.47|337.77|9
1730692930000|2024-11-04 04:02:10|339.46|337.76|339.58|337.88|339.58|337.88|339.46|337.76|14
1730692940000|2024-11-04 04:02:20|339.57|337.87|339.55|337.85|339.57|337.87|339.55|337.85|2
1730692950000|2024-11-04 04:02:30|339.54|337.84|339.37|337.67|339.54|337.84|339.37|337.67|3
1730692960000|2024-11-04 04:02:40|339.33|337.63|339.19|337.49|339.33|337.63|339.14|337.44|9
1730692970000|2024-11-04 04:02:50|339.18|337.48|339.09|337.39|339.19|337.49|339.09|337.39|5
1730692980000|2024-11-04 04:03:00|339.12|337.42|339.1|337.4|339.15|337.45|339.09|337.39|12
1730692990000|2024-11-04 04:03:10|339.13|337.43|338.96|337.26|339.13|337.43|338.96|337.26|12
1730693000000|2024-11-04 04:03:20|339.08|337.38|339.33|337.63|339.33|337.63|339.08|337.38|8
1730693010000|2024-11-04 04:03:30|339.36|337.66|339.37|337.67|339.37|337.67|339.35|337.65|3
1730693020000|2024-11-04 04:03:40|339.4|337.7|339.55|337.85|339.55|337.85|339.4|337.7|5
1730693030000|2024-11-04 04:03:50|339.56|337.86|339.54|337.84|339.56|337.86|339.52|337.82|15
1730693040000|2024-11-04 04:04:00|339.53|337.83|339.45|337.75|339.53|337.83|339.43|337.73|11
1730693050000|2024-11-04 04:04:10|339.48|337.78|339.48|337.78|339.49|337.79|339.47|337.77|6
1730693060000|2024-11-04 04:04:20|339.47|337.77|339.57|337.87|339.57|337.87|339.47|337.77|10
1730693070000|2024-11-04 04:04:30|339.58|337.88|339.56|337.86|339.58|337.88|339.56|337.86|3
1730693080000|2024-11-04 04:04:40|339.57|337.87|339.69|337.99|339.69|337.99|339.57|337.87|7
1730693090000|2024-11-04 04:04:50|339.68|337.98|339.42|337.72|339.68|337.98|339.42|337.72|15
1730693100000|2024-11-04 04:05:00|339.43|337.73|339.46|337.76|339.46|337.76|339.43|337.73|6
1730693110000|2024-11-04 04:05:10|339.41|337.71|339.24|337.54|339.41|337.71|339.23|337.53|15
1730693120000|2024-11-04 04:05:20|339.23|337.53|339.23|337.53|339.24|337.54|339.22|337.52|10
1730693130000|2024-11-04 04:05:30|339.22|337.52|339.24|337.54|339.24|337.54|339.22|337.52|3
1730693140000|2024-11-04 04:05:40|339.23|337.53|339.21|337.51|339.23|337.53|339.21|337.51|2
1730693150000|2024-11-04 04:05:50|339.22|337.52|339.22|337.52|339.23|337.53|339.2|337.5|11
1730693160000|2024-11-04 04:06:00|339.24|337.54|339.35|337.65|339.38|337.68|339.24|337.54|9
1730693170000|2024-11-04 04:06:10|339.34|337.64|339.44|337.74|339.46|337.76|339.34|337.64|10
1730693180000|2024-11-04 04:06:20|339.35|337.65|339.46|337.76|339.5|337.8|339.35|337.65|12
1730693190000|2024-11-04 04:06:30|339.45|337.75|339.44|337.74|339.46|337.76|339.44|337.74|6
1730693200000|2024-11-04 04:06:40|339.45|337.75|339.45|337.75|339.46|337.76|339.43|337.73|7
1730693210000|2024-11-04 04:06:50|339.43|337.73|339.35|337.65|339.43|337.73|339.35|337.65|6
1730693220000|2024-11-04 04:07:00|339.36|337.66|339.29|337.59|339.36|337.66|339.29|337.59|10
1730693230000|2024-11-04 04:07:10|339.25|337.55|339.44|337.74|339.44|337.74|339.25|337.55|15
1730693240000|2024-11-04 04:07:20|339.45|337.75|339.53|337.83|339.54|337.84|339.43|337.73|12
1730693270000|2024-11-04 04:07:50|339.55|337.85|339.51|337.81|339.55|337.85|339.51|337.81|4
1730693280000|2024-11-04 04:08:00|339.49|337.79|339.49|337.79|339.53|337.83|339.49|337.79|8
1730693290000|2024-11-04 04:08:10|339.44|337.74|339.39|337.69|339.44|337.74|339.39|337.69|2
1730693300000|2024-11-04 04:08:20|339.36|337.66|339.39|337.69|339.39|337.69|339.36|337.66|4
1730693310000|2024-11-04 04:08:30|339.4|337.7|339.47|337.77|339.49|337.79|339.4|337.7|5
1730693320000|2024-11-04 04:08:40|339.46|337.76|339.54|337.84|339.57|337.87|339.45|337.75|10
1730693330000|2024-11-04 04:08:50|339.53|337.83|339.4|337.7|339.54|337.84|339.39|337.69|15
1730693340000|2024-11-04 04:09:00|339.41|337.71|339.47|337.77|339.47|337.77|339.4|337.7|7
1730693350000|2024-11-04 04:09:10|339.5|337.8|339.58|337.88|339.58|337.88|339.5|337.8|5
1730693360000|2024-11-04 04:09:20|339.57|337.87|339.48|337.78|339.57|337.87|339.47|337.77|8
1730693370000|2024-11-04 04:09:30|339.47|337.77|339.5|337.8|339.5|337.8|339.47|337.77|3
1730693380000|2024-11-04 04:09:40|339.51|337.81|339.57|337.87|339.62|337.92|339.51|337.81|8
1730693390000|2024-11-04 04:09:50|339.56|337.86|339.55|337.85|339.58|337.88|339.55|337.85|10
1730693400000|2024-11-04 04:10:00|339.56|337.86|339.65|337.95|339.65|337.95|339.56|337.86|5
1730693410000|2024-11-04 04:10:10|339.61|337.91|339.62|337.92|339.65|337.95|339.6|337.9|19
1730693420000|2024-11-04 04:10:20|339.61|337.91|339.47|337.77|339.62|337.92|339.45|337.75|5
1730693430000|2024-11-04 04:10:30|339.46|337.76|339.57|337.87|339.57|337.87|339.44|337.74|7
1730693440000|2024-11-04 04:10:40|339.62|337.92|339.62|337.92|339.63|337.93|339.6|337.9|7
1730693450000|2024-11-04 04:10:50|339.6|337.9|339.63|337.93|339.63|337.93|339.6|337.9|4
1730693460000|2024-11-04 04:11:00|339.69|337.99|339.77|338.07|339.8|338.1|339.69|337.99|6
1730693470000|2024-11-04 04:11:10|339.78|338.08|339.77|338.07|339.79|338.09|339.77|338.07|6
1730693480000|2024-11-04 04:11:20|339.78|338.08|339.8|338.1|339.8|338.1|339.78|338.08|5
1730693490000|2024-11-04 04:11:30|339.79|338.09|339.8|338.1|339.8|338.1|339.79|338.09|8
1730693500000|2024-11-04 04:11:40|339.79|338.09|339.8|338.1|339.8|338.1|339.78|338.08|12
1730693510000|2024-11-04 04:11:50|339.79|338.09|339.72|338.02|339.79|338.09|339.69|337.99|11
1730693520000|2024-11-04 04:12:00|339.73|338.03|339.73|338.03|339.74|338.04|339.72|338.02|4
1730693530000|2024-11-04 04:12:10|339.74|338.04|339.74|338.04|339.74|338.04|339.74|338.04|1
1730693540000|2024-11-04 04:12:20|339.77|338.07|339.79|338.09|339.79|338.09|339.76|338.06|3
1730693550000|2024-11-04 04:12:30|339.8|338.1|339.8|338.1|339.8|338.1|339.79|338.09|5
1730693560000|2024-11-04 04:12:40|339.82|338.12|339.81|338.11|339.82|338.12|339.81|338.11|2
1730693570000|2024-11-04 04:12:50|339.8|338.1|339.8|338.1|339.8|338.1|339.8|338.1|1
1730693580000|2024-11-04 04:13:00|339.79|338.09|339.83|338.13|339.84|338.14|339.79|338.09|3
1730693590000|2024-11-04 04:13:10|339.82|338.12|339.83|338.13|339.83|338.13|339.8|338.1|4
1730693600000|2024-11-04 04:13:20|339.82|338.12|339.88|338.18|339.88|338.18|339.82|338.12|7
1730693610000|2024-11-04 04:13:30|339.89|338.19|340.06|338.36|340.07|338.37|339.88|338.18|17
1730693620000|2024-11-04 04:13:40|340.07|338.37|340.02|338.32|340.07|338.37|340.02|338.32|6
1730693630000|2024-11-04 04:13:50|339.99|338.29|340.02|338.32|340.04|338.34|339.99|338.29|15
1730693640000|2024-11-04 04:14:00|340.04|338.34|340.05|338.35|340.06|338.36|340.02|338.32|11
1730693650000|2024-11-04 04:14:10|340.04|338.34|340|338.3|340.04|338.34|339.99|338.29|8
1730693660000|2024-11-04 04:14:20|340.02|338.32|339.89|338.19|340.02|338.32|339.88|338.18|8
1730693670000|2024-11-04 04:14:30|339.82|338.12|339.78|338.08|339.86|338.16|339.76|338.06|9
1730693680000|2024-11-04 04:14:40|339.81|338.11|339.75|338.05|339.84|338.14|339.75|338.05|9
1730693700000|2024-11-04 04:15:00|339.78|338.08|339.87|338.17|339.87|338.17|339.78|338.08|5
1730693710000|2024-11-04 04:15:10|339.9|338.2|339.94|338.24|339.95|338.25|339.86|338.16|12
1730693720000|2024-11-04 04:15:20|339.96|338.26|339.94|338.24|339.96|338.26|339.94|338.24|8
1730693730000|2024-11-04 04:15:30|339.95|338.25|340.16|338.46|340.16|338.46|339.94|338.24|10
1730693740000|2024-11-04 04:15:40|340.17|338.47|340.04|338.34|340.17|338.47|340.04|338.34|9
1730693750000|2024-11-04 04:15:50|339.98|338.28|339.96|338.26|340.01|338.31|339.95|338.25|18
1730693760000|2024-11-04 04:16:00|339.95|338.25|339.97|338.27|339.97|338.27|339.94|338.24|5
1730693770000|2024-11-04 04:16:10|339.99|338.29|340.04|338.34|340.07|338.37|339.99|338.29|12
1730693780000|2024-11-04 04:16:20|340.03|338.33|339.78|338.08|340.03|338.33|339.78|338.08|19
1730693790000|2024-11-04 04:16:30|339.77|338.07|339.45|337.75|339.79|338.09|339.45|337.75|22
1730693800000|2024-11-04 04:16:40|339.44|337.74|339.41|337.71|339.45|337.75|339.41|337.71|15
1730693810000|2024-11-04 04:16:50|339.45|337.75|339.48|337.78|339.52|337.82|339.45|337.75|16
1730693820000|2024-11-04 04:17:00|339.47|337.77|339.52|337.82|339.53|337.83|339.46|337.76|9
1730693830000|2024-11-04 04:17:10|339.5|337.8|339.57|337.87|339.58|337.88|339.5|337.8|10
1730693840000|2024-11-04 04:17:20|339.55|337.85|339.48|337.78|339.56|337.86|339.48|337.78|14
1730693850000|2024-11-04 04:17:30|339.49|337.79|339.53|337.83|339.55|337.85|339.48|337.78|13
1730693860000|2024-11-04 04:17:40|339.54|337.84|339.53|337.83|339.56|337.86|339.51|337.81|19
1730693870000|2024-11-04 04:17:50|339.51|337.81|339.36|337.66|339.51|337.81|339.36|337.66|18
1730693880000|2024-11-04 04:18:00|339.37|337.67|339.42|337.72|339.43|337.73|339.36|337.66|14
1730693890000|2024-11-04 04:18:10|339.41|337.71|339.42|337.72|339.42|337.72|339.41|337.71|2
1730693900000|2024-11-04 04:18:20|339.44|337.74|339.42|337.72|339.44|337.74|339.41|337.71|8
1730693910000|2024-11-04 04:18:30|339.41|337.71|339.34|337.64|339.41|337.71|339.32|337.62|9
1730693920000|2024-11-04 04:18:40|339.35|337.65|339.29|337.59|339.35|337.65|339.28|337.58|10
1730693930000|2024-11-04 04:18:50|339.28|337.58|339.27|337.57|339.28|337.58|339.27|337.57|4
1730693940000|2024-11-04 04:19:00|339.25|337.55|339.21|337.51|339.27|337.57|339.21|337.51|14
1730693950000|2024-11-04 04:19:10|339.23|337.53|339.34|337.64|339.37|337.67|339.22|337.52|13
1730693960000|2024-11-04 04:19:20|339.35|337.65|339.32|337.62|339.35|337.65|339.32|337.62|6
1730693970000|2024-11-04 04:19:30|339.33|337.63|339.34|337.64|339.34|337.64|339.33|337.63|2
1730693980000|2024-11-04 04:19:40|339.32|337.62|339.51|337.81|339.51|337.81|339.32|337.62|14
1730693990000|2024-11-04 04:19:50|339.49|337.79|339.42|337.72|339.49|337.79|339.4|337.7|17
1730694000000|2024-11-04 04:20:00|339.41|337.71|339.3|337.6|339.43|337.73|339.3|337.6|16
1730694010000|2024-11-04 04:20:10|339.29|337.59|339.3|337.6|339.3|337.6|339.21|337.51|12
1730694020000|2024-11-04 04:20:20|339.26|337.56|339.24|337.54|339.27|337.57|339.24|337.54|5
1730694030000|2024-11-04 04:20:30|339.26|337.56|339.25|337.55|339.26|337.56|339.24|337.54|3
1730694040000|2024-11-04 04:20:40|339.26|337.56|339.28|337.58|339.31|337.61|339.25|337.55|13
1730694050000|2024-11-04 04:20:50|339.29|337.59|339.29|337.59|339.3|337.6|339.28|337.58|8
1730694060000|2024-11-04 04:21:00|339.27|337.57|339.24|337.54|339.34|337.64|339.22|337.52|13
1730694070000|2024-11-04 04:21:10|339.21|337.51|339.23|337.53|339.24|337.54|339.16|337.46|13
1730694080000|2024-11-04 04:21:20|339.24|337.54|339.17|337.47|339.25|337.55|339.16|337.46|13
1730694090000|2024-11-04 04:21:30|339.18|337.48|339.16|337.46|339.18|337.48|339.11|337.41|13
1730694100000|2024-11-04 04:21:40|339.14|337.44|339.17|337.47|339.17|337.47|339.11|337.41|15
1730694110000|2024-11-04 04:21:50|339.16|337.46|339.17|337.47|339.17|337.47|339.12|337.42|12
1730694120000|2024-11-04 04:22:00|339.16|337.46|339.18|337.48|339.18|337.48|339.15|337.45|3
1730694130000|2024-11-04 04:22:10|339.19|337.49|339.16|337.46|339.19|337.49|339.16|337.46|4
1730694140000|2024-11-04 04:22:20|339.15|337.45|339.13|337.43|339.16|337.46|339.06|337.36|11
1730694150000|2024-11-04 04:22:30|339.14|337.44|339.09|337.39|339.15|337.45|339.09|337.39|11
1730694160000|2024-11-04 04:22:40|339.08|337.38|339.11|337.41|339.11|337.41|339.06|337.36|5
1730694170000|2024-11-04 04:22:50|339.09|337.39|339.07|337.37|339.09|337.39|339.07|337.37|2
1730694180000|2024-11-04 04:23:00|339.09|337.39|339.1|337.4|339.11|337.41|339.04|337.34|13
1730694190000|2024-11-04 04:23:10|339.09|337.39|339.01|337.31|339.09|337.39|338.99|337.29|11
1730694200000|2024-11-04 04:23:20|339|337.3|339.01|337.31|339.01|337.31|338.98|337.28|6
1730694210000|2024-11-04 04:23:30|339|337.3|339.04|337.34|339.04|337.34|338.99|337.29|8
1730694220000|2024-11-04 04:23:40|339.03|337.33|339|337.3|339.03|337.33|339|337.3|4
1730694230000|2024-11-04 04:23:50|339.01|337.31|338.98|337.28|339.01|337.31|338.97|337.27|9
1730694240000|2024-11-04 04:24:00|338.96|337.26|339.03|337.33|339.04|337.34|338.96|337.26|11
1730694250000|2024-11-04 04:24:10|339.02|337.32|339.04|337.34|339.04|337.34|339.01|337.31|3
1730694260000|2024-11-04 04:24:20|339.01|337.31|338.99|337.29|339.01|337.31|338.99|337.29|5
1730694270000|2024-11-04 04:24:30|339|337.3|339.05|337.35|339.05|337.35|339|337.3|6
1730694280000|2024-11-04 04:24:40|339.03|337.33|339.12|337.42|339.12|337.42|339|337.3|11
1730694290000|2024-11-04 04:24:50|339.14|337.44|339.07|337.37|339.16|337.46|339.04|337.34|18
1730694300000|2024-11-04 04:25:00|339.06|337.36|339.03|337.33|339.08|337.38|339.03|337.33|9
1730694320000|2024-11-04 04:25:20|339.02|337.32|339.04|337.34|339.04|337.34|339.02|337.32|3
1730694330000|2024-11-04 04:25:30|339.09|337.39|339.14|337.44|339.14|337.44|339.06|337.36|11
1730694340000|2024-11-04 04:25:40|339.09|337.39|339.09|337.39|339.09|337.39|339.09|337.39|1
1730694350000|2024-11-04 04:25:50|339.1|337.4|339.1|337.4|339.1|337.4|339.1|337.4|1
1730694360000|2024-11-04 04:26:00|339.11|337.41|339.16|337.46|339.17|337.47|339.11|337.41|8
1730694370000|2024-11-04 04:26:10|339.15|337.45|339.21|337.51|339.26|337.56|339.15|337.45|9
1730694380000|2024-11-04 04:26:20|339.22|337.52|339.24|337.54|339.28|337.58|339.21|337.51|9
1730694390000|2024-11-04 04:26:30|339.21|337.51|339.26|337.56|339.26|337.56|339.21|337.51|14
1730694400000|2024-11-04 04:26:40|339.25|337.55|339.23|337.53|339.26|337.56|339.23|337.53|9
1730694410000|2024-11-04 04:26:50|339.25|337.55|339.23|337.53|339.25|337.55|339.23|337.53|10
1730694420000|2024-11-04 04:27:00|339.21|337.51|339.1|337.4|339.23|337.53|339.08|337.38|13
1730694430000|2024-11-04 04:27:10|339.09|337.39|339.23|337.53|339.24|337.54|339.07|337.37|9
1730694440000|2024-11-04 04:27:20|339.22|337.52|339.29|337.59|339.29|337.59|339.22|337.52|9
1730694450000|2024-11-04 04:27:30|339.28|337.58|339.29|337.59|339.29|337.59|339.26|337.56|14
1730694460000|2024-11-04 04:27:40|339.34|337.64|339.73|338.03|339.73|338.03|339.33|337.63|20
1730694470000|2024-11-04 04:27:50|339.74|338.04|340.1|338.4|340.1|338.4|339.73|338.03|23
1730694480000|2024-11-04 04:28:00|340.11|338.41|340.14|338.44|340.16|338.46|340.11|338.41|11
1730694490000|2024-11-04 04:28:10|340.16|338.46|340.24|338.54|340.29|338.59|340.16|338.46|18
1730694500000|2024-11-04 04:28:20|340.27|338.57|340.44|338.74|340.44|338.74|340.27|338.57|17
1730694510000|2024-11-04 04:28:30|340.46|338.76|340.38|338.68|340.47|338.77|340.35|338.65|13
1730694520000|2024-11-04 04:28:40|340.35|338.65|340.34|338.64|340.38|338.68|340.34|338.64|18
1730694530000|2024-11-04 04:28:50|340.36|338.66|340.27|338.57|340.36|338.66|340.27|338.57|9
1730694540000|2024-11-04 04:29:00|340.26|338.56|340.46|338.76|340.46|338.76|340.26|338.56|20
1730694550000|2024-11-04 04:29:10|340.44|338.74|340.54|338.84|340.54|338.84|340.43|338.73|10
1730694560000|2024-11-04 04:29:20|340.55|338.85|340.54|338.84|340.59|338.89|340.53|338.83|15
1730694570000|2024-11-04 04:29:30|340.55|338.85|340.73|339.03|340.77|339.07|340.54|338.84|20
1730694580000|2024-11-04 04:29:40|340.71|339.01|340.7|339|340.74|339.04|340.69|338.99|17
1730694590000|2024-11-04 04:29:50|340.73|339.03|340.71|339.01|340.73|339.03|340.69|338.99|11
1730694600000|2024-11-04 04:30:00|340.72|339.02|340.72|339.02|340.82|339.12|340.72|339.02|16
1730694610000|2024-11-04 04:30:10|340.74|339.04|340.82|339.12|340.9|339.2|340.74|339.04|15
1730694620000|2024-11-04 04:30:20|340.83|339.13|340.84|339.14|340.89|339.19|340.79|339.09|18
1730694630000|2024-11-04 04:30:30|340.83|339.13|340.97|339.27|341|339.3|340.83|339.13|18
1730694640000|2024-11-04 04:30:40|340.95|339.25|341.1|339.4|341.1|339.4|340.95|339.25|11
1730694650000|2024-11-04 04:30:50|341.11|339.41|341.04|339.34|341.12|339.42|341.04|339.34|10
1730694660000|2024-11-04 04:31:00|341.03|339.33|341.23|339.53|341.24|339.54|341.02|339.32|18
1730694670000|2024-11-04 04:31:10|341.24|339.54|341.12|339.42|341.3|339.6|341.12|339.42|16
1730694680000|2024-11-04 04:31:20|341.11|339.41|340.9|339.2|341.11|339.41|340.9|339.2|24
1730694690000|2024-11-04 04:31:30|340.86|339.16|340.63|338.93|340.89|339.19|340.6|338.9|20
1730694700000|2024-11-04 04:31:40|340.62|338.92|340.73|339.03|340.77|339.07|340.62|338.92|22
1730694710000|2024-11-04 04:31:50|340.71|339.01|340.75|339.05|340.78|339.08|340.71|339.01|21
1730694720000|2024-11-04 04:32:00|340.73|339.03|340.66|338.96|340.74|339.04|340.6|338.9|18
1730694730000|2024-11-04 04:32:10|340.63|338.93|340.51|338.81|340.63|338.93|340.43|338.73|20
1730694740000|2024-11-04 04:32:20|340.53|338.83|340.63|338.93|340.63|338.93|340.53|338.83|21
1730694750000|2024-11-04 04:32:30|340.59|338.89|340.61|338.91|340.64|338.94|340.59|338.89|18
1730694760000|2024-11-04 04:32:40|340.62|338.92|340.5|338.8|340.62|338.92|340.48|338.78|21
1730694770000|2024-11-04 04:32:50|340.49|338.79|340.46|338.76|340.51|338.81|340.44|338.74|13
1730694780000|2024-11-04 04:33:00|340.38|338.68|340.49|338.79|340.49|338.79|340.38|338.68|12
1730694790000|2024-11-04 04:33:10|340.44|338.74|340.51|338.81|340.57|338.87|340.43|338.73|21
1730694800000|2024-11-04 04:33:20|340.42|338.72|340.37|338.67|340.44|338.74|340.36|338.66|7
1730694810000|2024-11-04 04:33:30|340.33|338.63|340.32|338.62|340.37|338.67|340.31|338.61|9
1730694820000|2024-11-04 04:33:40|340.25|338.55|340.26|338.56|340.29|338.59|340.24|338.54|8
1730694830000|2024-11-04 04:33:50|340.25|338.55|340.25|338.55|340.27|338.57|340.2|338.5|14
1730694840000|2024-11-04 04:34:00|340.23|338.53|340.22|338.52|340.25|338.55|340.2|338.5|7
1730694850000|2024-11-04 04:34:10|340.2|338.5|340.1|338.4|340.2|338.5|340.06|338.36|15
1730694860000|2024-11-04 04:34:20|340.09|338.39|340.08|338.38|340.09|338.39|340.08|338.38|6
1730694870000|2024-11-04 04:34:30|340.11|338.41|340.09|338.39|340.11|338.41|340.07|338.37|10
1730694880000|2024-11-04 04:34:40|340.08|338.38|340.08|338.38|340.09|338.39|340.08|338.38|7
1730694890000|2024-11-04 04:34:50|340.09|338.39|340.12|338.42|340.15|338.45|340.08|338.38|11
1730694900000|2024-11-04 04:35:00|340.11|338.41|340.27|338.57|340.29|338.59|340.07|338.37|14
1730694910000|2024-11-04 04:35:10|340.29|338.59|340.13|338.43|340.29|338.59|340.13|338.43|9
1730694920000|2024-11-04 04:35:20|340.15|338.45|340.1|338.4|340.15|338.45|340.08|338.38|18
1730694930000|2024-11-04 04:35:30|340.09|338.39|340.12|338.42|340.12|338.42|340.09|338.39|7
1730694940000|2024-11-04 04:35:40|340.15|338.45|340.16|338.46|340.18|338.48|340.15|338.45|5
1730694950000|2024-11-04 04:35:50|340.15|338.45|340.19|338.49|340.22|338.52|340.12|338.42|14
1730694960000|2024-11-04 04:36:00|340.2|338.5|340.28|338.58|340.28|338.58|340.19|338.49|15
1730694970000|2024-11-04 04:36:10|340.27|338.57|340.13|338.43|340.27|338.57|340.13|338.43|14
1730694980000|2024-11-04 04:36:20|340.14|338.44|340.05|338.35|340.14|338.44|340.05|338.35|11
1730694990000|2024-11-04 04:36:30|340.07|338.37|340.09|338.39|340.09|338.39|340.05|338.35|12
1730695000000|2024-11-04 04:36:40|340.11|338.41|340.12|338.42|340.15|338.45|340.11|338.41|5
1730695010000|2024-11-04 04:36:50|340.11|338.41|340.18|338.48|340.21|338.51|340.1|338.4|12
1730695020000|2024-11-04 04:37:00|340.17|338.47|340.16|338.46|340.23|338.53|340.15|338.45|11
1730695030000|2024-11-04 04:37:10|340.18|338.48|340.29|338.59|340.29|338.59|340.16|338.46|16
1730695040000|2024-11-04 04:37:20|340.28|338.58|340.27|338.57|340.29|338.59|340.27|338.57|8
1730695050000|2024-11-04 04:37:30|340.29|338.59|340.35|338.65|340.36|338.66|340.27|338.57|11
1730695060000|2024-11-04 04:37:40|340.34|338.64|340.3|338.6|340.34|338.64|340.28|338.58|11
1730695070000|2024-11-04 04:37:50|340.28|338.58|340.32|338.62|340.34|338.64|340.28|338.58|11
1730695080000|2024-11-04 04:38:00|340.33|338.63|340.48|338.78|340.48|338.78|340.32|338.62|12
1730695090000|2024-11-04 04:38:10|340.45|338.75|340.41|338.71|340.45|338.75|340.4|338.7|14
1730695100000|2024-11-04 04:38:20|340.4|338.7|340.47|338.77|340.48|338.78|340.39|338.69|15
1730695110000|2024-11-04 04:38:30|340.46|338.76|340.46|338.76|340.46|338.76|340.46|338.76|1
1730695130000|2024-11-04 04:38:50|340.45|338.75|340.45|338.75|340.45|338.75|340.45|338.75|1
1730695140000|2024-11-04 04:39:00|340.44|338.74|340.36|338.66|340.5|338.8|340.36|338.66|13
1730695150000|2024-11-04 04:39:10|340.35|338.65|340.34|338.64|340.38|338.68|340.34|338.64|13
1730695160000|2024-11-04 04:39:20|340.33|338.63|340.36|338.66|340.36|338.66|340.33|338.63|6
1730695170000|2024-11-04 04:39:30|340.35|338.65|340.36|338.66|340.36|338.66|340.35|338.65|6
1730695180000|2024-11-04 04:39:40|340.35|338.65|340.35|338.65|340.36|338.66|340.32|338.62|9
1730695200000|2024-11-04 04:40:00|340.33|338.63|340.31|338.61|340.36|338.66|340.29|338.59|17
1730695210000|2024-11-04 04:40:10|340.3|338.6|340.28|338.58|340.31|338.61|340.28|338.58|7
1730695220000|2024-11-04 04:40:20|340.27|338.57|340.18|338.48|340.27|338.57|340.12|338.42|13
1730695230000|2024-11-04 04:40:30|340.2|338.5|340.18|338.48|340.2|338.5|340.16|338.46|9
1730695240000|2024-11-04 04:40:40|340.19|338.49|340.28|338.58|340.28|338.58|340.19|338.49|5
1730695250000|2024-11-04 04:40:50|340.29|338.59|340.31|338.61|340.31|338.61|340.29|338.59|7
1730695260000|2024-11-04 04:41:00|340.33|338.63|340.3|338.6|340.39|338.69|340.28|338.58|21
1730695270000|2024-11-04 04:41:10|340.29|338.59|340.29|338.59|340.31|338.61|340.29|338.59|13
1730695280000|2024-11-04 04:41:20|340.3|338.6|340.19|338.49|340.3|338.6|340.19|338.49|15
1730695290000|2024-11-04 04:41:30|340.2|338.5|340.16|338.46|340.21|338.51|340.16|338.46|10
1730695300000|2024-11-04 04:41:40|340.17|338.47|340.12|338.42|340.21|338.51|340.12|338.42|20
1730695310000|2024-11-04 04:41:50|340.13|338.43|340.16|338.46|340.2|338.5|340.11|338.41|19
1730695320000|2024-11-04 04:42:00|340.17|338.47|339.93|338.23|340.19|338.49|339.93|338.23|15
1730695330000|2024-11-04 04:42:10|339.95|338.25|339.95|338.25|339.95|338.25|339.91|338.21|15
1730695340000|2024-11-04 04:42:20|339.93|338.23|339.99|338.29|339.99|338.29|339.93|338.23|7
1730695350000|2024-11-04 04:42:30|339.93|338.23|339.97|338.27|339.97|338.27|339.93|338.23|4
1730695360000|2024-11-04 04:42:40|339.92|338.22|340.04|338.34|340.04|338.34|339.92|338.22|8
1730695370000|2024-11-04 04:42:50|340|338.3|340.01|338.31|340.03|338.33|340|338.3|6
1730695380000|2024-11-04 04:43:00|340.04|338.34|339.99|338.29|340.06|338.36|339.99|338.29|6
1730695390000|2024-11-04 04:43:10|340.04|338.34|340.01|338.31|340.04|338.34|339.99|338.29|3
1730695400000|2024-11-04 04:43:20|340.04|338.34|339.98|338.28|340.04|338.34|339.98|338.28|9
1730695410000|2024-11-04 04:43:30|339.97|338.27|339.88|338.18|340|338.3|339.88|338.18|14
1730695420000|2024-11-04 04:43:40|339.87|338.17|339.82|338.12|339.87|338.17|339.82|338.12|6
1730695430000|2024-11-04 04:43:50|339.81|338.11|339.89|338.19|339.9|338.2|339.79|338.09|6
1730695440000|2024-11-04 04:44:00|339.75|338.05|339.71|338.01|339.75|338.05|339.71|338.01|2
1730695450000|2024-11-04 04:44:10|339.7|338|339.66|337.96|339.7|338|339.63|337.93|5
1730695460000|2024-11-04 04:44:20|339.67|337.97|339.73|338.03|339.74|338.04|339.67|337.97|5
1730695470000|2024-11-04 04:44:30|339.77|338.07|339.82|338.12|339.86|338.16|339.73|338.03|14
1730695480000|2024-11-04 04:44:40|339.81|338.11|339.83|338.13|339.85|338.15|339.81|338.11|5
1730695490000|2024-11-04 04:44:50|339.81|338.11|339.86|338.16|339.86|338.16|339.81|338.11|6
1730695500000|2024-11-04 04:45:00|339.87|338.17|339.89|338.19|339.91|338.21|339.87|338.17|5
1730695510000|2024-11-04 04:45:10|339.87|338.17|339.79|338.09|339.87|338.17|339.79|338.09|6
1730695520000|2024-11-04 04:45:20|339.78|338.08|339.87|338.17|339.87|338.17|339.76|338.06|7
1730695530000|2024-11-04 04:45:30|339.86|338.16|339.81|338.11|339.86|338.16|339.81|338.11|4
1730695540000|2024-11-04 04:45:40|339.83|338.13|339.85|338.15|339.86|338.16|339.83|338.13|3
1730695550000|2024-11-04 04:45:50|339.84|338.14|339.84|338.14|339.84|338.14|339.84|338.14|1
1730695560000|2024-11-04 04:46:00|339.82|338.12|339.83|338.13|339.83|338.13|339.81|338.11|13
1730695570000|2024-11-04 04:46:10|339.81|338.11|339.89|338.19|339.89|338.19|339.81|338.11|12
1730695580000|2024-11-04 04:46:20|339.88|338.18|339.98|338.28|340|338.3|339.85|338.15|12
1730695590000|2024-11-04 04:46:30|339.97|338.27|339.98|338.28|339.98|338.28|339.96|338.26|9
1730695600000|2024-11-04 04:46:40|339.97|338.27|339.96|338.26|340.01|338.31|339.96|338.26|7
1730695610000|2024-11-04 04:46:50|339.95|338.25|339.85|338.15|339.95|338.25|339.84|338.14|10
1730695620000|2024-11-04 04:47:00|339.84|338.14|339.77|338.07|339.85|338.15|339.76|338.06|12
1730695630000|2024-11-04 04:47:10|339.79|338.09|339.86|338.16|339.86|338.16|339.79|338.09|2
1730695640000|2024-11-04 04:47:20|339.85|338.15|340.04|338.34|340.04|338.34|339.85|338.15|19
1730695650000|2024-11-04 04:47:30|340.03|338.33|340.21|338.51|340.23|338.53|340.03|338.33|22
1730695660000|2024-11-04 04:47:40|340.22|338.52|340.5|338.8|340.57|338.87|340.21|338.51|20
1730695670000|2024-11-04 04:47:50|340.51|338.81|340.5|338.8|340.53|338.83|340.49|338.79|13
1730695680000|2024-11-04 04:48:00|340.49|338.79|340.42|338.72|340.51|338.81|340.4|338.7|16
1730695690000|2024-11-04 04:48:10|340.44|338.74|340.42|338.72|340.47|338.77|340.38|338.68|12
1730695700000|2024-11-04 04:48:20|340.4|338.7|340.38|338.68|340.41|338.71|340.37|338.67|9
1730695710000|2024-11-04 04:48:30|340.37|338.67|340.27|338.57|340.37|338.67|340.2|338.5|9
1730695720000|2024-11-04 04:48:40|340.25|338.55|340.15|338.45|340.25|338.55|340.14|338.44|18
1730695730000|2024-11-04 04:48:50|340.16|338.46|340.13|338.43|340.22|338.52|340.13|338.43|15
1730695740000|2024-11-04 04:49:00|340.12|338.42|340.17|338.47|340.18|338.48|340.11|338.41|15
1730695750000|2024-11-04 04:49:10|340.18|338.48|340.19|338.49|340.19|338.49|340.16|338.46|9
1730695760000|2024-11-04 04:49:20|340.21|338.51|340.14|338.44|340.21|338.51|340.13|338.43|24
1730695770000|2024-11-04 04:49:30|340.13|338.43|340.12|338.42|340.14|338.44|340.12|338.42|6
1730695780000|2024-11-04 04:49:40|340.17|338.47|340.15|338.45|340.17|338.47|340.15|338.45|4
1730695790000|2024-11-04 04:49:50|340.14|338.44|339.99|338.29|340.15|338.45|339.99|338.29|12
1730695800000|2024-11-04 04:50:00|340|338.3|339.99|338.29|340.04|338.34|339.96|338.26|11
1730695810000|2024-11-04 04:50:10|340.01|338.31|339.93|338.23|340.02|338.32|339.93|338.23|9
1730695820000|2024-11-04 04:50:20|339.92|338.22|340|338.3|340.01|338.31|339.92|338.22|11
1730695830000|2024-11-04 04:50:30|340.01|338.31|340.17|338.47|340.2|338.5|340.01|338.31|15
1730695840000|2024-11-04 04:50:40|340.16|338.46|340.14|338.44|340.22|338.52|340.14|338.44|7
1730695850000|2024-11-04 04:50:50|340.13|338.43|340.19|338.49|340.19|338.49|340.11|338.41|9
1730695860000|2024-11-04 04:51:00|340.18|338.48|340.13|338.43|340.18|338.48|340.08|338.38|27
1730695870000|2024-11-04 04:51:10|340.11|338.41|340.15|338.45|340.15|338.45|340.11|338.41|9
1730695880000|2024-11-04 04:51:20|340.14|338.44|340.19|338.49|340.23|338.53|340.12|338.42|11
1730695890000|2024-11-04 04:51:30|340.21|338.51|340.16|338.46|340.21|338.51|340.16|338.46|7
1730695900000|2024-11-04 04:51:40|340.14|338.44|340.18|338.48|340.21|338.51|340.14|338.44|12
1730695910000|2024-11-04 04:51:50|340.2|338.5|340.16|338.46|340.2|338.5|340.16|338.46|9
1730695920000|2024-11-04 04:52:00|340.12|338.42|339.86|338.16|340.16|338.46|339.86|338.16|12
1730695930000|2024-11-04 04:52:10|339.84|338.14|339.81|338.11|339.87|338.17|339.81|338.11|16
1730695940000|2024-11-04 04:52:20|339.82|338.12|339.74|338.04|339.82|338.12|339.71|338.01|10
1730695950000|2024-11-04 04:52:30|339.73|338.03|339.64|337.94|339.73|338.03|339.63|337.93|12
1730695960000|2024-11-04 04:52:40|339.65|337.95|339.69|337.99|339.71|338.01|339.63|337.93|14
1730695970000|2024-11-04 04:52:50|339.7|338|339.77|338.07|339.8|338.1|339.7|338|10
1730695980000|2024-11-04 04:53:00|339.79|338.09|339.81|338.11|339.82|338.12|339.79|338.09|5
1730695990000|2024-11-04 04:53:10|339.82|338.12|339.85|338.15|339.86|338.16|339.82|338.12|4
1730696000000|2024-11-04 04:53:20|339.83|338.13|339.16|337.46|339.83|338.13|339.16|337.46|11
1730696010000|2024-11-04 04:53:30|339.04|337.34|339.1|337.4|339.13|337.43|339|337.3|15
1730696020000|2024-11-04 04:53:40|339.11|337.41|338.91|337.21|339.11|337.41|338.9|337.2|12
1730696030000|2024-11-04 04:53:50|338.88|337.18|338.93|337.23|338.93|337.23|338.83|337.13|13
1730696040000|2024-11-04 04:54:00|338.94|337.24|338.89|337.19|338.94|337.24|338.89|337.19|6
1730696050000|2024-11-04 04:54:10|338.91|337.21|339.01|337.31|339.02|337.32|338.9|337.2|10
1730696060000|2024-11-04 04:54:20|339|337.3|339.01|337.31|339.04|337.34|339|337.3|5
1730696070000|2024-11-04 04:54:30|339|337.3|339.03|337.33|339.04|337.34|339|337.3|5
1730696080000|2024-11-04 04:54:40|339.02|337.32|339.12|337.42|339.12|337.42|338.98|337.28|10
1730696090000|2024-11-04 04:54:50|339.13|337.43|339.14|337.44|339.14|337.44|339.13|337.43|4
1730696100000|2024-11-04 04:55:00|339.13|337.43|339.65|337.95|339.66|337.96|339.13|337.43|18
1730696110000|2024-11-04 04:55:10|339.64|337.94|339.6|337.9|339.64|337.94|339.57|337.87|10
1730696120000|2024-11-04 04:55:20|339.59|337.89|339.79|338.09|339.79|338.09|339.58|337.88|16
1730696130000|2024-11-04 04:55:30|339.78|338.08|339.78|338.08|339.82|338.12|339.78|338.08|16
1730696140000|2024-11-04 04:55:40|339.77|338.07|339.75|338.05|339.78|338.08|339.75|338.05|7
1730696150000|2024-11-04 04:55:50|339.66|337.96|339.67|337.97|339.68|337.98|339.66|337.96|12
1730696160000|2024-11-04 04:56:00|339.65|337.95|339.68|337.98|339.69|337.99|339.64|337.94|7
1730696170000|2024-11-04 04:56:10|339.66|337.96|339.64|337.94|339.68|337.98|339.64|337.94|12
1730696180000|2024-11-04 04:56:20|339.63|337.93|339.52|337.82|339.64|337.94|339.49|337.79|14
1730696190000|2024-11-04 04:56:30|339.53|337.83|339.52|337.82|339.54|337.84|339.51|337.81|7
1730696200000|2024-11-04 04:56:40|339.48|337.78|339.46|337.76|339.5|337.8|339.46|337.76|13
1730696210000|2024-11-04 04:56:50|339.47|337.77|339.51|337.81|339.59|337.89|339.46|337.76|19
1730696220000|2024-11-04 04:57:00|339.5|337.8|339.46|337.76|339.52|337.82|339.44|337.74|18
1730696230000|2024-11-04 04:57:10|339.47|337.77|339.47|337.77|339.51|337.81|339.44|337.74|12
1730696240000|2024-11-04 04:57:20|339.46|337.76|339.46|337.76|339.52|337.82|339.44|337.74|16
1730696250000|2024-11-04 04:57:30|339.48|337.78|339.46|337.76|339.48|337.78|339.45|337.75|13
1730696260000|2024-11-04 04:57:40|339.44|337.74|339.47|337.77|339.48|337.78|339.44|337.74|13
1730696270000|2024-11-04 04:57:50|339.48|337.78|339.32|337.62|339.48|337.78|339.28|337.58|16
1730696280000|2024-11-04 04:58:00|339.34|337.64|339.4|337.7|339.43|337.73|339.32|337.62|16
1730696290000|2024-11-04 04:58:10|339.41|337.71|339.46|337.76|339.46|337.76|339.4|337.7|6
1730696300000|2024-11-04 04:58:20|339.44|337.74|339.4|337.7|339.46|337.76|339.4|337.7|11
1730696310000|2024-11-04 04:58:30|339.42|337.72|339.43|337.73|339.44|337.74|339.42|337.72|5
1730696320000|2024-11-04 04:58:40|339.45|337.75|339.5|337.8|339.5|337.8|339.43|337.73|6
1730696330000|2024-11-04 04:58:50|339.52|337.82|339.51|337.81|339.52|337.82|339.49|337.79|4
1730696340000|2024-11-04 04:59:00|339.49|337.79|339.44|337.74|339.49|337.79|339.44|337.74|5
1730696350000|2024-11-04 04:59:10|339.43|337.73|339.4|337.7|339.44|337.74|339.39|337.69|5
1730696360000|2024-11-04 04:59:20|339.39|337.69|339.39|337.69|339.4|337.7|339.38|337.68|8
1730696370000|2024-11-04 04:59:30|339.38|337.68|339.39|337.69|339.39|337.69|339.38|337.68|2
1730696380000|2024-11-04 04:59:40|339.4|337.7|339.42|337.72|339.44|337.74|339.39|337.69|13
1730696390000|2024-11-04 04:59:50|339.44|337.74|339.46|337.76|339.46|337.76|339.42|337.72|8
1730696400000|2024-11-04 05:00:00|339.47|337.77|339.56|337.86|339.57|337.87|339.47|337.77|14
1730696410000|2024-11-04 05:00:10|339.59|337.89|339.76|338.06|339.79|338.09|339.58|337.88|14
1730696420000|2024-11-04 05:00:20|339.69|337.99|339.44|337.74|339.69|337.99|339.41|337.71|12
1730696430000|2024-11-04 05:00:30|339.43|337.73|339.4|337.7|339.45|337.75|339.35|337.65|15
1730696440000|2024-11-04 05:00:40|339.37|337.67|339.33|337.63|339.37|337.67|339.31|337.61|11
1730696450000|2024-11-04 05:00:50|339.32|337.62|339.59|337.89|339.59|337.89|339.32|337.62|16
1730696460000|2024-11-04 05:01:00|339.56|337.86|339.45|337.75|339.56|337.86|339.45|337.75|18
1730696470000|2024-11-04 05:01:10|339.41|337.71|339.39|337.69|339.41|337.71|339.31|337.61|22
1730696480000|2024-11-04 05:01:20|339.43|337.73|339.42|337.72|339.49|337.79|339.41|337.71|18
1730696490000|2024-11-04 05:01:30|339.41|337.71|339.43|337.73|339.43|337.73|339.41|337.71|14
1730696500000|2024-11-04 05:01:40|339.42|337.72|339.41|337.71|339.43|337.73|339.41|337.71|4
1730696510000|2024-11-04 05:01:50|339.42|337.72|339.42|337.72|339.43|337.73|339.39|337.69|13
1730696520000|2024-11-04 05:02:00|339.41|337.71|339.39|337.69|339.42|337.72|339.23|337.53|16
1730696530000|2024-11-04 05:02:10|339.38|337.68|339.34|337.64|339.39|337.69|339.3|337.6|18
1730696540000|2024-11-04 05:02:20|339.35|337.65|339.42|337.72|339.42|337.72|339.35|337.65|9
1730696550000|2024-11-04 05:02:30|339.45|337.75|339.47|337.77|339.47|337.77|339.39|337.69|12
1730696560000|2024-11-04 05:02:40|339.46|337.76|339.3|337.6|339.46|337.76|339.29|337.59|13
1730696570000|2024-11-04 05:02:50|339.31|337.61|339.38|337.68|339.39|337.69|339.31|337.61|8
1730696580000|2024-11-04 05:03:00|339.37|337.67|339.16|337.46|339.38|337.68|339.16|337.46|12
1730696590000|2024-11-04 05:03:10|339.14|337.44|338.81|337.11|339.14|337.44|338.79|337.09|19
1730696600000|2024-11-04 05:03:20|338.87|337.17|338.82|337.12|338.89|337.19|338.79|337.09|17
1730696610000|2024-11-04 05:03:30|338.81|337.11|338.84|337.14|338.85|337.15|338.81|337.11|13
1730696620000|2024-11-04 05:03:40|338.83|337.13|339.01|337.31|339.01|337.31|338.83|337.13|14
1730696630000|2024-11-04 05:03:50|339.03|337.33|338.9|337.2|339.09|337.39|338.88|337.18|20
1730696640000|2024-11-04 05:04:00|338.91|337.21|338.91|337.21|338.95|337.25|338.9|337.2|9
1730696650000|2024-11-04 05:04:10|338.9|337.2|339.01|337.31|339.03|337.33|338.9|337.2|9
1730696660000|2024-11-04 05:04:20|339.07|337.37|339.04|337.34|339.07|337.37|339.03|337.33|5
1730696670000|2024-11-04 05:04:30|339.03|337.33|339|337.3|339.04|337.34|339|337.3|14
1730696680000|2024-11-04 05:04:40|338.99|337.29|338.97|337.27|338.99|337.29|338.97|337.27|3
1730696690000|2024-11-04 05:04:50|338.96|337.26|338.93|337.23|338.96|337.26|338.93|337.23|4
1730696700000|2024-11-04 05:05:00|338.92|337.22|338.24|336.54|338.92|337.22|338.22|336.52|17
1730696710000|2024-11-04 05:05:10|338.28|336.58|338.29|336.59|338.31|336.61|338.24|336.54|13
1730696720000|2024-11-04 05:05:20|338.25|336.55|338.01|336.31|338.25|336.55|337.92|336.22|10
1730696730000|2024-11-04 05:05:30|338.02|336.32|338.1|336.4|338.13|336.43|337.91|336.21|23
1730696740000|2024-11-04 05:05:40|338.13|336.43|338.22|336.52|338.27|336.57|338.1|336.4|20
1730696750000|2024-11-04 05:05:50|338.21|336.51|338.24|336.54|338.26|336.56|338.21|336.51|9
1730696760000|2024-11-04 05:06:00|338.25|336.55|338.38|336.68|338.39|336.69|338.25|336.55|13
1730696770000|2024-11-04 05:06:10|338.39|336.69|338.64|336.94|338.68|336.98|338.39|336.69|20
1730696780000|2024-11-04 05:06:20|338.67|336.97|338.61|336.91|338.67|336.97|338.6|336.9|15
1730696790000|2024-11-04 05:06:30|338.62|336.92|338.62|336.92|338.62|336.92|338.61|336.91|17
1730696800000|2024-11-04 05:06:40|338.64|336.94|338.65|336.95|338.67|336.97|338.64|336.94|6
1730696810000|2024-11-04 05:06:50|338.66|336.96|338.72|337.02|338.73|337.03|338.66|336.96|13
1730696820000|2024-11-04 05:07:00|338.73|337.03|338.69|336.99|338.73|337.03|338.69|336.99|4
1730696830000|2024-11-04 05:07:10|338.68|336.98|338.65|336.95|338.68|336.98|338.65|336.95|4
1730696840000|2024-11-04 05:07:20|338.64|336.94|338.6|336.9|338.64|336.94|338.6|336.9|5
1730696850000|2024-11-04 05:07:30|338.59|336.89|338.5|336.8|338.59|336.89|338.44|336.74|7
1730696860000|2024-11-04 05:07:40|338.53|336.83|338.64|336.94|338.65|336.95|338.52|336.82|8
1730696870000|2024-11-04 05:07:50|338.62|336.92|338.62|336.92|338.62|336.92|338.6|336.9|3
1730696880000|2024-11-04 05:08:00|338.63|336.93|338.74|337.04|338.79|337.09|338.63|336.93|14
1730696890000|2024-11-04 05:08:10|338.69|336.99|338.67|336.97|338.69|336.99|338.66|336.96|3
1730696900000|2024-11-04 05:08:20|338.66|336.96|338.72|337.02|338.73|337.03|338.66|336.96|11
1730696910000|2024-11-04 05:08:30|338.71|337.01|338.8|337.1|338.82|337.12|338.71|337.01|9
1730696920000|2024-11-04 05:08:40|338.82|337.12|338.76|337.06|338.84|337.14|338.76|337.06|4
1730696930000|2024-11-04 05:08:50|338.73|337.03|338.74|337.04|338.75|337.05|338.73|337.03|10
1730696940000|2024-11-04 05:09:00|338.75|337.05|338.65|336.95|338.75|337.05|338.64|336.94|7
1730696950000|2024-11-04 05:09:10|338.66|336.96|338.66|336.96|338.69|336.99|338.65|336.95|24
1730696960000|2024-11-04 05:09:20|338.65|336.95|338.58|336.88|338.65|336.95|338.54|336.84|10
1730696970000|2024-11-04 05:09:30|338.6|336.9|338.65|336.95|338.69|336.99|338.6|336.9|15
1730696980000|2024-11-04 05:09:40|338.66|336.96|338.66|336.96|338.66|336.96|338.65|336.95|9
1730696990000|2024-11-04 05:09:50|338.71|337.01|338.67|336.97|338.71|337.01|338.66|336.96|6
1730697000000|2024-11-04 05:10:00|338.66|336.96|338.66|336.96|338.67|336.97|338.65|336.95|10
1730697010000|2024-11-04 05:10:10|338.7|337|338.8|337.1|338.85|337.15|338.69|336.99|15
1730697020000|2024-11-04 05:10:20|338.82|337.12|338.8|337.1|338.82|337.12|338.8|337.1|6
1730697030000|2024-11-04 05:10:30|338.81|337.11|338.81|337.11|338.83|337.13|338.81|337.11|5
1730697040000|2024-11-04 05:10:40|338.82|337.12|338.8|337.1|338.82|337.12|338.79|337.09|7
1730697050000|2024-11-04 05:10:50|338.79|337.09|338.88|337.18|338.89|337.19|338.79|337.09|6
1730697060000|2024-11-04 05:11:00|338.89|337.19|338.94|337.24|338.97|337.27|338.88|337.18|14
1730697070000|2024-11-04 05:11:10|338.93|337.23|338.86|337.16|338.93|337.23|338.85|337.15|5
1730697080000|2024-11-04 05:11:20|338.87|337.17|338.74|337.04|338.88|337.18|338.74|337.04|11
1730697090000|2024-11-04 05:11:30|338.67|336.97|338.78|337.08|338.78|337.08|338.67|336.97|6
1730697100000|2024-11-04 05:11:40|338.75|337.05|338.75|337.05|338.77|337.07|338.74|337.04|15
1730697110000|2024-11-04 05:11:50|338.78|337.08|338.74|337.04|338.81|337.11|338.74|337.04|7
1730697120000|2024-11-04 05:12:00|338.68|336.98|338.6|336.9|338.68|336.98|338.59|336.89|8
1730697130000|2024-11-04 05:12:10|338.59|336.89|338.44|336.74|338.59|336.89|338.44|336.74|9
1730697140000|2024-11-04 05:12:20|338.42|336.72|338.49|336.79|338.49|336.79|338.42|336.72|6
1730697150000|2024-11-04 05:12:30|338.51|336.81|338.56|336.86|338.56|336.86|338.51|336.81|4
1730697160000|2024-11-04 05:12:40|338.57|336.87|338.52|336.82|338.57|336.87|338.52|336.82|12
1730697170000|2024-11-04 05:12:50|338.51|336.81|338.45|336.75|338.51|336.81|338.45|336.75|2
1730697180000|2024-11-04 05:13:00|338.48|336.78|338.48|336.78|338.48|336.78|338.39|336.69|9
1730697190000|2024-11-04 05:13:10|338.51|336.81|338.51|336.81|338.53|336.83|338.46|336.76|12
1730697200000|2024-11-04 05:13:20|338.48|336.78|338.58|336.88|338.58|336.88|338.48|336.78|6
1730697210000|2024-11-04 05:13:30|338.56|336.86|338.57|336.87|338.57|336.87|338.54|336.84|8
1730697220000|2024-11-04 05:13:40|338.55|336.85|338.44|336.74|338.55|336.85|338.42|336.72|9
1730697230000|2024-11-04 05:13:50|338.43|336.73|338.43|336.73|338.47|336.77|338.42|336.72|19
1730697240000|2024-11-04 05:14:00|338.42|336.72|338.42|336.72|338.44|336.74|338.42|336.72|13
1730697250000|2024-11-04 05:14:10|338.43|336.73|338.47|336.77|338.56|336.86|338.41|336.71|18
1730697260000|2024-11-04 05:14:20|338.48|336.78|338.38|336.68|338.48|336.78|338.34|336.64|17
1730697270000|2024-11-04 05:14:30|338.39|336.69|338.5|336.8|338.52|336.82|338.39|336.69|6
1730697290000|2024-11-04 05:14:50|338.45|336.75|338.48|336.78|338.48|336.78|338.45|336.75|2
1730697300000|2024-11-04 05:15:00|338.49|336.79|338.47|336.77|338.55|336.85|338.44|336.74|13
1730697310000|2024-11-04 05:15:10|338.48|336.78|338.49|336.79|338.52|336.82|338.47|336.77|9
1730697320000|2024-11-04 05:15:20|338.5|336.8|338.49|336.79|338.52|336.82|338.49|336.79|5
1730697330000|2024-11-04 05:15:30|338.5|336.8|338.5|336.8|338.54|336.84|338.5|336.8|12
1730697340000|2024-11-04 05:15:40|338.52|336.82|338.59|336.89|338.59|336.89|338.5|336.8|8
1730697350000|2024-11-04 05:15:50|338.71|337.01|338.69|336.99|338.72|337.02|338.68|336.98|19
1730697360000|2024-11-04 05:16:00|338.71|337.01|338.69|336.99|338.71|337.01|338.68|336.98|10
1730697370000|2024-11-04 05:16:10|338.7|337|338.51|336.81|338.75|337.05|338.5|336.8|17
1730697380000|2024-11-04 05:16:20|338.5|336.8|338.69|336.99|338.71|337.01|338.5|336.8|13
1730697390000|2024-11-04 05:16:30|338.7|337|338.69|336.99|338.87|337.17|338.69|336.99|12
1730697400000|2024-11-04 05:16:40|338.68|336.98|338.68|336.98|338.73|337.03|338.58|336.88|21
1730697410000|2024-11-04 05:16:50|338.67|336.97|338.55|336.85|338.68|336.98|338.52|336.82|22
1730697420000|2024-11-04 05:17:00|338.56|336.86|338.37|336.67|338.56|336.86|338.36|336.66|12
1730697430000|2024-11-04 05:17:10|338.39|336.69|338.38|336.68|338.39|336.69|338.36|336.66|13
1730697440000|2024-11-04 05:17:20|338.39|336.69|338.19|336.49|338.39|336.69|338.19|336.49|20
1730697450000|2024-11-04 05:17:30|338.18|336.48|338.16|336.46|338.21|336.51|338.12|336.42|16
1730697460000|2024-11-04 05:17:40|338.17|336.47|337.67|335.97|338.2|336.5|337.67|335.97|19
1730697470000|2024-11-04 05:17:50|337.66|335.96|337.6|335.9|337.66|335.96|337.55|335.85|18
1730697480000|2024-11-04 05:18:00|337.65|335.95|337.77|336.07|337.77|336.07|337.65|335.95|10
1730697490000|2024-11-04 05:18:10|337.76|336.06|337.92|336.22|337.92|336.22|337.75|336.05|12
1730697500000|2024-11-04 05:18:20|337.91|336.21|337.78|336.08|337.95|336.25|337.77|336.07|18
1730697510000|2024-11-04 05:18:30|337.79|336.09|337.61|335.91|337.79|336.09|337.61|335.91|13
1730697520000|2024-11-04 05:18:40|337.59|335.89|337.56|335.86|337.61|335.91|337.48|335.78|19
1730697530000|2024-11-04 05:18:50|337.57|335.87|337.59|335.89|337.61|335.91|337.56|335.86|24
1730697540000|2024-11-04 05:19:00|337.58|335.88|337.85|336.15|337.85|336.15|337.55|335.85|18
1730697550000|2024-11-04 05:19:10|337.88|336.18|337.94|336.24|338.06|336.36|337.88|336.18|18
1730697560000|2024-11-04 05:19:20|337.93|336.23|337.87|336.17|337.95|336.25|337.85|336.15|20
1730697570000|2024-11-04 05:19:30|337.86|336.16|337.87|336.17|337.89|336.19|337.86|336.16|11
1730697580000|2024-11-04 05:19:40|337.88|336.18|337.82|336.12|337.89|336.19|337.82|336.12|14
1730697590000|2024-11-04 05:19:50|337.83|336.13|337.96|336.26|337.96|336.26|337.83|336.13|20
1730697600000|2024-11-04 05:20:00|337.95|336.25|337.93|336.23|338.04|336.34|337.93|336.23|17
1730697610000|2024-11-04 05:20:10|337.94|336.24|338.04|336.34|338.09|336.39|337.94|336.24|13
1730697620000|2024-11-04 05:20:20|338.03|336.33|338.06|336.36|338.09|336.39|337.99|336.29|12
1730697630000|2024-11-04 05:20:30|338.09|336.39|338.14|336.44|338.15|336.45|338.09|336.39|9
1730697640000|2024-11-04 05:20:40|338.15|336.45|338.14|336.44|338.18|336.48|338.12|336.42|12
1730697650000|2024-11-04 05:20:50|338.08|336.38|338.07|336.37|338.09|336.39|338.05|336.35|18
1730697660000|2024-11-04 05:21:00|338.09|336.39|337.92|336.22|338.1|336.4|337.91|336.21|18
1730697670000|2024-11-04 05:21:10|337.91|336.21|337.9|336.2|337.91|336.21|337.87|336.17|13
1730697680000|2024-11-04 05:21:20|337.89|336.19|337.98|336.28|337.99|336.29|337.89|336.19|8
1730697690000|2024-11-04 05:21:30|337.99|336.29|338.07|336.37|338.11|336.41|337.99|336.29|14
1730697700000|2024-11-04 05:21:40|338.08|336.38|338.06|336.36|338.1|336.4|338.06|336.36|9
1730697710000|2024-11-04 05:21:50|337.98|336.28|337.97|336.27|338.01|336.31|337.97|336.27|9
1730697720000|2024-11-04 05:22:00|337.93|336.23|337.81|336.11|337.94|336.24|337.79|336.09|15
1730697730000|2024-11-04 05:22:10|337.82|336.12|337.89|336.19|337.9|336.2|337.82|336.12|8
1730697740000|2024-11-04 05:22:20|337.79|336.09|337.64|335.94|337.79|336.09|337.62|335.92|12
1730697750000|2024-11-04 05:22:30|337.63|335.93|337.73|336.03|337.73|336.03|337.61|335.91|14
1730697760000|2024-11-04 05:22:40|337.72|336.02|337.7|336|337.73|336.03|337.7|336|12
1730697770000|2024-11-04 05:22:50|337.71|336.01|337.81|336.11|337.85|336.15|337.71|336.01|12
1730697780000|2024-11-04 05:23:00|337.84|336.14|337.9|336.2|337.93|336.23|337.78|336.08|22
1730697790000|2024-11-04 05:23:10|337.91|336.21|337.86|336.16|338.01|336.31|337.85|336.15|18
1730697800000|2024-11-04 05:23:20|337.89|336.19|337.85|336.15|337.9|336.2|337.85|336.15|17
1730697810000|2024-11-04 05:23:30|337.88|336.18|337.94|336.24|337.94|336.24|337.86|336.16|6
1730697820000|2024-11-04 05:23:40|337.96|336.26|337.89|336.19|338.01|336.31|337.87|336.17|17
1730697830000|2024-11-04 05:23:50|337.91|336.21|337.94|336.24|337.95|336.25|337.89|336.19|16
1730697840000|2024-11-04 05:24:00|337.92|336.22|337.86|336.16|337.92|336.22|337.84|336.14|7
1730697850000|2024-11-04 05:24:10|337.87|336.17|337.88|336.18|337.9|336.2|337.86|336.16|18
1730697860000|2024-11-04 05:24:20|337.89|336.19|337.77|336.07|337.9|336.2|337.76|336.06|15
1730697870000|2024-11-04 05:24:30|337.76|336.06|337.77|336.07|337.77|336.07|337.76|336.06|2
1730697900000|2024-11-04 05:25:00|337.78|336.08|337.83|336.13|337.83|336.13|337.78|336.08|7
1730697910000|2024-11-04 05:25:10|337.74|336.04|337.7|336|337.74|336.04|337.69|335.99|3
1730697920000|2024-11-04 05:25:20|337.63|335.93|337.55|335.85|337.63|335.93|337.53|335.83|5
1730697930000|2024-11-04 05:25:30|337.53|335.83|337.46|335.76|337.53|335.83|337.43|335.73|6
1730697940000|2024-11-04 05:25:40|337.45|335.75|337.5|335.8|337.52|335.82|337.44|335.74|14
1730697950000|2024-11-04 05:25:50|337.51|335.81|337.53|335.83|337.56|335.86|337.51|335.81|10
1730697960000|2024-11-04 05:26:00|337.55|335.85|337.49|335.79|337.55|335.85|337.49|335.79|5
1730697970000|2024-11-04 05:26:10|337.48|335.78|337.35|335.65|337.48|335.78|337.28|335.58|18
1730697980000|2024-11-04 05:26:20|337.36|335.66|337.45|335.75|337.45|335.75|337.36|335.66|8
1730697990000|2024-11-04 05:26:30|337.44|335.74|337.38|335.68|337.44|335.74|337.38|335.68|10
1730698000000|2024-11-04 05:26:40|337.37|335.67|337.38|335.68|337.4|335.7|337.37|335.67|8
1730698010000|2024-11-04 05:26:50|337.37|335.67|337.29|335.59|337.38|335.68|337.2|335.5|17
1730698020000|2024-11-04 05:27:00|337.37|335.67|337.37|335.67|337.41|335.71|337.35|335.65|25
1730698030000|2024-11-04 05:27:10|337.41|335.71|337.56|335.86|337.6|335.9|337.41|335.71|11
1730698040000|2024-11-04 05:27:20|337.48|335.78|337.45|335.75|337.48|335.78|337.43|335.73|7
1730698050000|2024-11-04 05:27:30|337.48|335.78|337.48|335.78|337.48|335.78|337.48|335.78|1
1730698070000|2024-11-04 05:27:50|337.46|335.76|337.45|335.75|337.46|335.76|337.45|335.75|4
1730698080000|2024-11-04 05:28:00|337.46|335.76|337.46|335.76|337.46|335.76|337.45|335.75|9
1730698090000|2024-11-04 05:28:10|337.45|335.75|337.4|335.7|337.45|335.75|337.4|335.7|7
1730698100000|2024-11-04 05:28:20|337.3|335.6|337.3|335.6|337.3|335.6|337.28|335.58|6
1730698110000|2024-11-04 05:28:30|337.29|335.59|337.33|335.63|337.36|335.66|337.28|335.58|16
1730698120000|2024-11-04 05:28:40|337.34|335.64|337.38|335.68|337.4|335.7|337.29|335.59|16
1730698130000|2024-11-04 05:28:50|337.36|335.66|337.29|335.59|337.36|335.66|337.29|335.59|11
1730698140000|2024-11-04 05:29:00|337.3|335.6|337.29|335.59|337.31|335.61|337.28|335.58|11
1730698150000|2024-11-04 05:29:10|337.28|335.58|337.15|335.45|337.3|335.6|337.15|335.45|10
1730698160000|2024-11-04 05:29:20|337.16|335.46|336.66|334.96|337.16|335.46|336.66|334.96|13
1730698170000|2024-11-04 05:29:30|336.7|335|336.7|335|336.71|335.01|336.66|334.96|10
1730698180000|2024-11-04 05:29:40|336.69|334.99|336.78|335.08|336.78|335.08|336.69|334.99|9
1730698190000|2024-11-04 05:29:50|336.79|335.09|336.68|334.98|336.8|335.1|336.68|334.98|14
1730698200000|2024-11-04 05:30:00|336.64|334.94|336.94|335.24|336.94|335.24|336.57|334.87|20
1730698210000|2024-11-04 05:30:10|336.92|335.22|336.95|335.25|336.97|335.27|336.92|335.22|8
1730698220000|2024-11-04 05:30:20|336.97|335.27|337.11|335.41|337.17|335.47|336.95|335.25|17
1730698230000|2024-11-04 05:30:30|337.13|335.43|337.2|335.5|337.26|335.56|337.13|335.43|15
1730698240000|2024-11-04 05:30:40|337.19|335.49|337.09|335.39|337.2|335.5|337.09|335.39|17
1730698250000|2024-11-04 05:30:50|337.1|335.4|337.14|335.44|337.14|335.44|337.09|335.39|21
1730698260000|2024-11-04 05:31:00|337.12|335.42|337.1|335.4|337.12|335.42|337.1|335.4|7
1730698270000|2024-11-04 05:31:10|337.11|335.41|337.16|335.46|337.16|335.46|337.1|335.4|7
1730698280000|2024-11-04 05:31:20|337.17|335.47|337.19|335.49|337.19|335.49|337.15|335.45|20
1730698290000|2024-11-04 05:31:30|337.17|335.47|337.15|335.45|337.2|335.5|337.15|335.45|7
1730698300000|2024-11-04 05:31:40|337.12|335.42|337.02|335.32|337.12|335.42|337.02|335.32|4
1730698310000|2024-11-04 05:31:50|337.04|335.34|337.06|335.36|337.1|335.4|337.04|335.34|9
1730698320000|2024-11-04 05:32:00|337.05|335.35|337.02|335.32|337.06|335.36|337.02|335.32|6
1730698330000|2024-11-04 05:32:10|336.95|335.25|336.87|335.17|336.95|335.25|336.87|335.17|8
1730698340000|2024-11-04 05:32:20|336.86|335.16|336.7|335|336.88|335.18|336.62|334.92|19
1730698350000|2024-11-04 05:32:30|336.69|334.99|336.59|334.89|336.7|335|336.49|334.79|15
1730698360000|2024-11-04 05:32:40|336.61|334.91|336.62|334.92|336.81|335.11|336.61|334.91|17
1730698370000|2024-11-04 05:32:50|336.66|334.96|336.62|334.92|336.66|334.96|336.61|334.91|17
1730698380000|2024-11-04 05:33:00|336.61|334.91|336.62|334.92|336.63|334.93|336.45|334.75|20
1730698390000|2024-11-04 05:33:10|336.6|334.9|336.43|334.73|336.6|334.9|336.39|334.69|22
1730698400000|2024-11-04 05:33:20|336.45|334.75|336.59|334.89|336.61|334.91|336.45|334.75|16
1730698410000|2024-11-04 05:33:30|336.68|334.98|336.7|335|336.71|335.01|336.67|334.97|8
1730698420000|2024-11-04 05:33:40|336.73|335.03|336.97|335.27|336.99|335.29|336.73|335.03|16
1730698430000|2024-11-04 05:33:50|336.99|335.29|337.05|335.35|337.05|335.35|336.94|335.24|11
1730698440000|2024-11-04 05:34:00|337.07|335.37|337|335.3|337.07|335.37|336.97|335.27|13
1730698450000|2024-11-04 05:34:10|337.01|335.31|337.02|335.32|337.04|335.34|337|335.3|18
1730698460000|2024-11-04 05:34:20|337.01|335.31|336.94|335.24|337.02|335.32|336.94|335.24|7
1730698470000|2024-11-04 05:34:30|336.97|335.27|337.05|335.35|337.06|335.36|336.95|335.25|15
1730698480000|2024-11-04 05:34:40|337.04|335.34|336.96|335.26|337.05|335.35|336.96|335.26|5
1730698490000|2024-11-04 05:34:50|336.97|335.27|336.99|335.29|337.01|335.31|336.96|335.26|16
1730698500000|2024-11-04 05:35:00|337.01|335.31|337.03|335.33|337.06|335.36|336.99|335.29|13
1730698510000|2024-11-04 05:35:10|337.02|335.32|337.02|335.32|337.04|335.34|337.02|335.32|7
1730698520000|2024-11-04 05:35:20|337.03|335.33|337.03|335.33|337.05|335.35|337.03|335.33|6
1730698530000|2024-11-04 05:35:30|337.04|335.34|337.02|335.32|337.04|335.34|337.02|335.32|3
1730698540000|2024-11-04 05:35:40|337.01|335.31|336.83|335.13|337.01|335.31|336.82|335.12|9
1730698550000|2024-11-04 05:35:50|336.82|335.12|336.66|334.96|336.82|335.12|336.66|334.96|12
1730698580000|2024-11-04 05:36:20|336.67|334.97|336.71|335.01|336.71|335.01|336.67|334.97|2
1730698590000|2024-11-04 05:36:30|336.73|335.03|336.68|334.98|336.73|335.03|336.68|334.98|5
1730698600000|2024-11-04 05:36:40|336.66|334.96|336.52|334.82|336.66|334.96|336.51|334.81|12
1730698610000|2024-11-04 05:36:50|336.51|334.81|336.51|334.81|336.52|334.82|336.51|334.81|5
1730698620000|2024-11-04 05:37:00|336.47|334.77|336.42|334.72|336.47|334.77|336.42|334.72|4
1730698630000|2024-11-04 05:37:10|336.41|334.71|336.39|334.69|336.41|334.71|336.39|334.69|3
1730698640000|2024-11-04 05:37:20|336.38|334.68|336.37|334.67|336.41|334.71|336.37|334.67|8
1730698650000|2024-11-04 05:37:30|336.38|334.68|336.41|334.71|336.42|334.72|336.38|334.68|3
1730698660000|2024-11-04 05:37:40|336.4|334.7|336.42|334.72|336.42|334.72|336.39|334.69|3
1730698670000|2024-11-04 05:37:50|336.41|334.71|336.42|334.72|336.42|334.72|336.39|334.69|4
1730698700000|2024-11-04 05:38:20|336.41|334.71|336.39|334.69|336.41|334.71|336.39|334.69|3
1730698710000|2024-11-04 05:38:30|336.38|334.68|336.42|334.72|336.43|334.73|336.38|334.68|5
1730698720000|2024-11-04 05:38:40|336.43|334.73|336.55|334.85|336.55|334.85|336.42|334.72|13
1730698730000|2024-11-04 05:38:50|336.56|334.86|336.57|334.87|336.57|334.87|336.54|334.84|12
1730698740000|2024-11-04 05:39:00|336.55|334.85|336.55|334.85|336.56|334.86|336.55|334.85|3
1730698750000|2024-11-04 05:39:10|336.57|334.87|336.62|334.92|336.66|334.96|336.55|334.85|17
1730698760000|2024-11-04 05:39:20|336.61|334.91|336.59|334.89|336.61|334.91|336.59|334.89|3
1730698770000|2024-11-04 05:39:30|336.54|334.84|336.49|334.79|336.54|334.84|336.44|334.74|10
1730698780000|2024-11-04 05:39:40|336.5|334.8|336.49|334.79|336.5|334.8|336.49|334.79|2
1730698790000|2024-11-04 05:39:50|336.48|334.78|336.47|334.77|336.49|334.79|336.47|334.77|7
1730698800000|2024-11-04 05:40:00|336.49|334.79|336.42|334.72|336.49|334.79|336.42|334.72|5
1730698810000|2024-11-04 05:40:10|336.41|334.71|336.4|334.7|336.41|334.71|336.4|334.7|2
1730698820000|2024-11-04 05:40:20|336.31|334.61|336.25|334.55|336.31|334.61|336.09|334.39|8
1730698830000|2024-11-04 05:40:30|336.3|334.6|336.35|334.65|336.36|334.66|336.3|334.6|3
1730698840000|2024-11-04 05:40:40|336.32|334.62|336.22|334.52|336.32|334.62|336.21|334.51|6
1730698850000|2024-11-04 05:40:50|336.21|334.51|336.22|334.52|336.22|334.52|336.2|334.5|4
1730698860000|2024-11-04 05:41:00|336.21|334.51|336.07|334.37|336.21|334.51|336.07|334.37|11
1730698870000|2024-11-04 05:41:10|336.04|334.34|336.02|334.32|336.04|334.34|336.02|334.32|2
1730698880000|2024-11-04 05:41:20|336.01|334.31|336.02|334.32|336.02|334.32|336.01|334.31|2
1730698890000|2024-11-04 05:41:30|336.01|334.31|336.06|334.36|336.06|334.36|336.01|334.31|4
1730698900000|2024-11-04 05:41:40|336.03|334.33|336.02|334.32|336.03|334.33|336.02|334.32|8
1730698920000|2024-11-04 05:42:00|336.01|334.31|336.01|334.31|336.01|334.31|336.01|334.31|1
1730698930000|2024-11-04 05:42:10|336|334.3|336.02|334.32|336.02|334.32|335.99|334.29|3
1730698940000|2024-11-04 05:42:20|336.03|334.33|336.02|334.32|336.03|334.33|336.02|334.32|2
1730698960000|2024-11-04 05:42:40|336.01|334.31|336|334.3|336.01|334.31|336|334.3|2
1730698970000|2024-11-04 05:42:50|335.99|334.29|335.89|334.19|335.99|334.29|335.89|334.19|9
1730698980000|2024-11-04 05:43:00|335.88|334.18|335.83|334.13|335.88|334.18|335.83|334.13|6
1730698990000|2024-11-04 05:43:10|335.82|334.12|335.81|334.11|335.82|334.12|335.81|334.11|2
1730699000000|2024-11-04 05:43:20|335.91|334.21|335.91|334.21|335.91|334.21|335.91|334.21|1
1730699010000|2024-11-04 05:43:30|335.9|334.2|335.89|334.19|335.91|334.21|335.88|334.18|6
1730699020000|2024-11-04 05:43:40|335.88|334.18|335.91|334.21|335.91|334.21|335.85|334.15|6
1730699030000|2024-11-04 05:43:50|335.9|334.2|335.89|334.19|335.9|334.2|335.89|334.19|2
1730699040000|2024-11-04 05:44:00|335.88|334.18|335.89|334.19|335.91|334.21|335.88|334.18|4
1730699050000|2024-11-04 05:44:10|335.93|334.23|335.93|334.23|335.94|334.24|335.91|334.21|14
1730699060000|2024-11-04 05:44:20|335.94|334.24|335.89|334.19|335.94|334.24|335.89|334.19|8
1730699070000|2024-11-04 05:44:30|335.88|334.18|335.84|334.14|335.88|334.18|335.84|334.14|5
1730699080000|2024-11-04 05:44:40|335.83|334.13|335.83|334.13|335.83|334.13|335.83|334.13|1
1730699090000|2024-11-04 05:44:50|335.82|334.12|335.63|333.93|335.82|334.12|335.63|333.93|5
1730699100000|2024-11-04 05:45:00|335.59|333.89|335.67|333.97|335.67|333.97|335.59|333.89|5
1730699130000|2024-11-04 05:45:30|335.61|333.91|335.59|333.89|335.61|333.91|335.59|333.89|4
1730699140000|2024-11-04 05:45:40|335.55|333.85|335.52|333.82|335.63|333.93|335.51|333.81|14
1730699150000|2024-11-04 05:45:50|335.51|333.81|335.5|333.8|335.51|333.81|335.5|333.8|2
1730699160000|2024-11-04 05:46:00|335.51|333.81|335.49|333.79|335.51|333.81|335.49|333.79|3
1730699170000|2024-11-04 05:46:10|335.48|333.78|335.39|333.69|335.48|333.78|335.39|333.69|4
1730699180000|2024-11-04 05:46:20|335.4|333.7|335.46|333.76|335.47|333.77|335.4|333.7|19
1730699190000|2024-11-04 05:46:30|335.47|333.77|335.38|333.68|335.47|333.77|335.38|333.68|14
1730699200000|2024-11-04 05:46:40|335.37|333.67|335.35|333.65|335.41|333.71|335.35|333.65|8
1730699210000|2024-11-04 05:46:50|335.34|333.64|335.43|333.73|335.53|333.83|335.34|333.64|10
1730699220000|2024-11-04 05:47:00|335.44|333.74|335.46|333.76|335.62|333.92|335.43|333.73|18
1730699230000|2024-11-04 05:47:10|335.45|333.75|335.62|333.92|335.62|333.92|335.45|333.75|9
1730699240000|2024-11-04 05:47:20|335.6|333.9|335.48|333.78|335.6|333.9|335.48|333.78|7
1730699250000|2024-11-04 05:47:30|335.41|333.71|335.01|333.31|335.41|333.71|334.98|333.28|15
1730699260000|2024-11-04 05:47:40|335.02|333.32|335.12|333.42|335.12|333.42|335.02|333.32|12
1730699270000|2024-11-04 05:47:50|335.11|333.41|334.88|333.18|335.11|333.41|334.85|333.15|13
1730699280000|2024-11-04 05:48:00|334.86|333.16|334.87|333.17|334.92|333.22|334.85|333.15|9
1730699290000|2024-11-04 05:48:10|334.88|333.18|335.14|333.44|335.14|333.44|334.88|333.18|9
1730699300000|2024-11-04 05:48:20|335.13|333.43|335.29|333.59|335.3|333.6|335.11|333.41|12
1730699310000|2024-11-04 05:48:30|335.28|333.58|335.82|334.12|335.82|334.12|335.28|333.58|22
1730699320000|2024-11-04 05:48:40|335.83|334.13|335.94|334.24|335.94|334.24|335.8|334.1|20
1730699330000|2024-11-04 05:48:50|335.92|334.22|335.84|334.14|335.92|334.22|335.8|334.1|17
1730699340000|2024-11-04 05:49:00|335.82|334.12|335.87|334.17|335.89|334.19|335.81|334.11|16
1730699350000|2024-11-04 05:49:10|335.92|334.22|335.73|334.03|335.92|334.22|335.73|334.03|16
1730699360000|2024-11-04 05:49:20|335.77|334.07|335.84|334.14|335.84|334.14|335.74|334.04|11
1730699370000|2024-11-04 05:49:30|335.85|334.15|335.94|334.24|335.94|334.24|335.85|334.15|6
1730699380000|2024-11-04 05:49:40|335.9|334.2|335.76|334.06|335.9|334.2|335.75|334.05|7
1730699390000|2024-11-04 05:49:50|335.75|334.05|335.75|334.05|335.81|334.11|335.75|334.05|8
1730699400000|2024-11-04 05:50:00|335.81|334.11|335.86|334.16|335.86|334.16|335.8|334.1|14
1730699410000|2024-11-04 05:50:10|335.83|334.13|335.86|334.16|335.86|334.16|335.83|334.13|7
1730699420000|2024-11-04 05:50:20|335.87|334.17|335.86|334.16|335.87|334.17|335.86|334.16|2
1730699430000|2024-11-04 05:50:30|335.68|333.98|335.73|334.03|335.73|334.03|335.67|333.97|5
1730699440000|2024-11-04 05:50:40|335.7|334|335.67|333.97|335.7|334|335.67|333.97|2
1730699450000|2024-11-04 05:50:50|335.65|333.95|335.55|333.85|335.67|333.97|335.55|333.85|6
1730699460000|2024-11-04 05:51:00|335.51|333.81|335.55|333.85|335.57|333.87|335.48|333.78|8
1730699470000|2024-11-04 05:51:10|335.54|333.84|335.62|333.92|335.62|333.92|335.51|333.81|8
1730699480000|2024-11-04 05:51:20|335.64|333.94|335.65|333.95|335.73|334.03|335.64|333.94|10
1730699490000|2024-11-04 05:51:30|335.64|333.94|335.62|333.92|335.65|333.95|335.62|333.92|15
1730699500000|2024-11-04 05:51:40|335.57|333.87|335.64|333.94|335.64|333.94|335.49|333.79|8
1730699510000|2024-11-04 05:51:50|335.61|333.91|335.62|333.92|335.64|333.94|335.61|333.91|5
1730699520000|2024-11-04 05:52:00|335.64|333.94|335.65|333.95|335.73|334.03|335.62|333.92|12
1730699530000|2024-11-04 05:52:10|335.67|333.97|335.69|333.99|335.69|333.99|335.64|333.94|10
1730699540000|2024-11-04 05:52:20|335.71|334.01|335.72|334.02|335.72|334.02|335.65|333.95|7
1730699550000|2024-11-04 05:52:30|335.74|334.04|335.76|334.06|335.82|334.12|335.74|334.04|8
1730699560000|2024-11-04 05:52:40|335.75|334.05|335.66|333.96|335.75|334.05|335.65|333.95|7
1730699570000|2024-11-04 05:52:50|335.64|333.94|335.72|334.02|335.74|334.04|335.64|333.94|11
1730699580000|2024-11-04 05:53:00|335.7|334|335.22|333.52|335.71|334.01|335.22|333.52|15
1730699590000|2024-11-04 05:53:10|335.23|333.53|335.19|333.49|335.23|333.53|335.13|333.43|9
1730699600000|2024-11-04 05:53:20|335.2|333.5|335.21|333.51|335.21|333.51|335.2|333.5|2
1730699610000|2024-11-04 05:53:30|335.25|333.55|335.25|333.55|335.25|333.55|335.24|333.54|3
1730699620000|2024-11-04 05:53:40|335.23|333.53|335.2|333.5|335.25|333.55|335.15|333.45|28
1730699630000|2024-11-04 05:53:50|335.23|333.53|335.2|333.5|335.26|333.56|335.16|333.46|13
1730699640000|2024-11-04 05:54:00|335.22|333.52|335.39|333.69|335.39|333.69|335.22|333.52|9
1730699650000|2024-11-04 05:54:10|335.41|333.71|335.44|333.74|335.44|333.74|335.41|333.71|2
1730699660000|2024-11-04 05:54:20|335.42|333.72|335.41|333.71|335.45|333.75|335.41|333.71|3
1730699670000|2024-11-04 05:54:30|335.42|333.72|335.42|333.72|335.43|333.73|335.41|333.71|5
1730699680000|2024-11-04 05:54:40|335.43|333.73|335.45|333.75|335.45|333.75|335.41|333.71|15
1730699690000|2024-11-04 05:54:50|335.43|333.73|335.45|333.75|335.49|333.79|335.43|333.73|8
1730699700000|2024-11-04 05:55:00|335.43|333.73|335.59|333.89|335.59|333.89|335.36|333.66|17
1730699710000|2024-11-04 05:55:10|335.6|333.9|335.61|333.91|335.61|333.91|335.6|333.9|2
1730699720000|2024-11-04 05:55:20|335.65|333.95|335.54|333.84|335.66|333.96|335.54|333.84|6
1730699730000|2024-11-04 05:55:30|335.55|333.85|335.56|333.86|335.58|333.88|335.54|333.84|6
1730699740000|2024-11-04 05:55:40|335.54|333.84|335.53|333.83|335.54|333.84|335.52|333.82|3
1730699750000|2024-11-04 05:55:50|335.54|333.84|335.54|333.84|335.54|333.84|335.52|333.82|9
1730699760000|2024-11-04 05:56:00|335.53|333.83|335.43|333.73|335.54|333.84|335.34|333.64|15
1730699770000|2024-11-04 05:56:10|335.44|333.74|335.35|333.65|335.44|333.74|335.33|333.63|16
1730699780000|2024-11-04 05:56:20|335.33|333.63|335.51|333.81|335.51|333.81|335.3|333.6|21
1730699790000|2024-11-04 05:56:30|335.54|333.84|335.52|333.82|335.56|333.86|335.52|333.82|12
1730699800000|2024-11-04 05:56:40|335.46|333.76|335.44|333.74|335.46|333.76|335.43|333.73|5
1730699810000|2024-11-04 05:56:50|335.45|333.75|335.45|333.75|335.45|333.75|335.45|333.75|1
1730699820000|2024-11-04 05:57:00|335.48|333.78|335.72|334.02|335.79|334.09|335.48|333.78|14
1730699830000|2024-11-04 05:57:10|335.73|334.03|335.56|333.86|335.73|334.03|335.56|333.86|8
1730699840000|2024-11-04 05:57:20|335.57|333.87|335.45|333.75|335.58|333.88|335.42|333.72|8
1730699850000|2024-11-04 05:57:30|335.51|333.81|335.49|333.79|335.51|333.81|335.48|333.78|5
1730699860000|2024-11-04 05:57:40|335.51|333.81|335.52|333.82|335.52|333.82|335.49|333.79|6
1730699870000|2024-11-04 05:57:50|335.5|333.8|335.54|333.84|335.55|333.85|335.5|333.8|4
1730699880000|2024-11-04 05:58:00|335.53|333.83|335.59|333.89|335.59|333.89|335.53|333.83|5
1730699890000|2024-11-04 05:58:10|335.53|333.83|335.54|333.84|335.55|333.85|335.53|333.83|3
1730699920000|2024-11-04 05:58:40|335.55|333.85|335.53|333.83|335.59|333.89|335.52|333.82|12
1730699930000|2024-11-04 05:58:50|335.54|333.84|335.56|333.86|335.56|333.86|335.54|333.84|3
1730699940000|2024-11-04 05:59:00|335.57|333.87|335.57|333.87|335.57|333.87|335.54|333.84|4
1730699950000|2024-11-04 05:59:10|335.55|333.85|335.56|333.86|335.57|333.87|335.55|333.85|7
1730699960000|2024-11-04 05:59:20|335.57|333.87|335.57|333.87|335.58|333.88|335.56|333.86|4
1730699970000|2024-11-04 05:59:30|335.58|333.88|335.52|333.82|335.58|333.88|335.52|333.82|8
1730699980000|2024-11-04 05:59:40|335.51|333.81|335.44|333.74|335.51|333.81|335.42|333.72|5
1730699990000|2024-11-04 05:59:50|335.45|333.75|335.45|333.75|335.45|333.75|335.45|333.75|1
1730700000000|2024-11-04 06:00:00|335.42|333.72|335.55|333.85|335.55|333.85|335.41|333.71|7
1730700010000|2024-11-04 06:00:10|335.53|333.83|335.07|333.37|335.53|333.83|335.07|333.37|9
1730700020000|2024-11-04 06:00:20|335.02|333.32|334.98|333.28|335.02|333.32|334.86|333.16|7
1730700030000|2024-11-04 06:00:30|334.99|333.29|335.16|333.46|335.16|333.46|334.99|333.29|9
1730700040000|2024-11-04 06:00:40|335.17|333.47|335.26|333.56|335.28|333.58|335.17|333.47|5
1730700060000|2024-11-04 06:01:00|335.22|333.52|335.18|333.48|335.22|333.52|335.18|333.48|2
1730700070000|2024-11-04 06:01:10|335.12|333.42|335.42|333.72|335.45|333.75|335.12|333.42|10
1730700080000|2024-11-04 06:01:20|335.38|333.68|335.39|333.69|335.4|333.7|335.32|333.62|10
1730700090000|2024-11-04 06:01:30|335.43|333.73|335.45|333.75|335.46|333.76|335.42|333.72|5
1730700100000|2024-11-04 06:01:40|335.49|333.79|335.63|333.93|335.68|333.98|335.48|333.78|10
1730700110000|2024-11-04 06:01:50|335.61|333.91|335.52|333.82|335.61|333.91|335.5|333.8|13
1730700120000|2024-11-04 06:02:00|335.57|333.87|335.62|333.92|335.62|333.92|335.53|333.83|12
1730700130000|2024-11-04 06:02:10|335.59|333.89|335.5|333.8|335.59|333.89|335.44|333.74|8
1730700140000|2024-11-04 06:02:20|335.51|333.81|335.48|333.78|335.52|333.82|335.42|333.72|11
1730700150000|2024-11-04 06:02:30|335.5|333.8|335.53|333.83|335.53|333.83|335.5|333.8|3
1730700160000|2024-11-04 06:02:40|335.55|333.85|335.61|333.91|335.61|333.91|335.55|333.85|4
1730700170000|2024-11-04 06:02:50|335.58|333.88|335.48|333.78|335.58|333.88|335.48|333.78|4
1730700180000|2024-11-04 06:03:00|335.45|333.75|335.62|333.92|335.62|333.92|335.43|333.73|18
1730700190000|2024-11-04 06:03:10|335.57|333.87|335.7|334|335.7|334|335.55|333.85|7
1730700200000|2024-11-04 06:03:20|335.71|334.01|335.8|334.1|335.8|334.1|335.69|333.99|8
1730700210000|2024-11-04 06:03:30|335.81|334.11|335.95|334.25|335.95|334.25|335.81|334.11|7
1730700220000|2024-11-04 06:03:40|335.91|334.21|335.91|334.21|335.93|334.23|335.91|334.21|3
1730700230000|2024-11-04 06:03:50|335.93|334.23|335.95|334.25|335.95|334.25|335.93|334.23|2
1730700280000|2024-11-04 06:04:40|335.91|334.21|335.9|334.2|335.91|334.21|335.89|334.19|3
1730700290000|2024-11-04 06:04:50|335.91|334.21|335.95|334.25|335.95|334.25|335.91|334.21|2
1730700300000|2024-11-04 06:05:00|335.89|334.19|335.89|334.19|335.89|334.19|335.87|334.17|5
1730700310000|2024-11-04 06:05:10|335.83|334.13|335.68|333.98|335.88|334.18|335.68|333.98|9
1730700320000|2024-11-04 06:05:20|335.69|333.99|335.56|333.86|335.69|333.99|335.46|333.76|12
1730700330000|2024-11-04 06:05:30|335.57|333.87|335.79|334.09|335.83|334.13|335.57|333.87|12
1730700340000|2024-11-04 06:05:40|335.78|334.08|335.95|334.25|335.95|334.25|335.78|334.08|9
1730700350000|2024-11-04 06:05:50|335.96|334.26|335.95|334.25|335.96|334.26|335.95|334.25|4
1730700360000|2024-11-04 06:06:00|335.96|334.26|335.96|334.26|335.97|334.27|335.95|334.25|7
1730700370000|2024-11-04 06:06:10|335.97|334.27|335.97|334.27|335.97|334.27|335.95|334.25|4
1730700380000|2024-11-04 06:06:20|335.98|334.28|336.07|334.37|336.07|334.37|335.98|334.28|8
1730700390000|2024-11-04 06:06:30|336.08|334.38|336.57|334.87|336.57|334.87|336.08|334.38|11
1730700400000|2024-11-04 06:06:40|336.56|334.86|336.57|334.87|336.57|334.87|336.56|334.86|2
1730700410000|2024-11-04 06:06:50|336.52|334.82|336.48|334.78|336.53|334.83|336.44|334.74|8
1730700420000|2024-11-04 06:07:00|336.46|334.76|336.14|334.44|336.46|334.76|336.14|334.44|17
1730700430000|2024-11-04 06:07:10|336.09|334.39|336.05|334.35|336.09|334.39|336.01|334.31|22
1730700440000|2024-11-04 06:07:20|336.06|334.36|336.04|334.34|336.12|334.42|336.04|334.34|14
1730700450000|2024-11-04 06:07:30|336.05|334.35|336.06|334.36|336.1|334.4|336.04|334.34|14
1730700460000|2024-11-04 06:07:40|336.05|334.35|336.16|334.46|336.19|334.49|336.04|334.34|15
1730700470000|2024-11-04 06:07:50|336.18|334.48|336.04|334.34|336.2|334.5|336.04|334.34|14
1730700480000|2024-11-04 06:08:00|336.05|334.35|336.11|334.41|336.16|334.46|336.04|334.34|18
1730700490000|2024-11-04 06:08:10|336.12|334.42|336|334.3|336.13|334.43|335.99|334.29|17
1730700500000|2024-11-04 06:08:20|335.99|334.29|336.05|334.35|336.06|334.36|335.9|334.2|13
1730700510000|2024-11-04 06:08:30|336.06|334.36|336.13|334.43|336.16|334.46|336.06|334.36|15
1730700520000|2024-11-04 06:08:40|336.16|334.46|336.2|334.5|336.24|334.54|336.16|334.46|9
1730700530000|2024-11-04 06:08:50|336.19|334.49|336.03|334.33|336.19|334.49|336.03|334.33|15
1730700540000|2024-11-04 06:09:00|336.05|334.35|336.11|334.41|336.13|334.43|336.05|334.35|9
1730700550000|2024-11-04 06:09:10|336.13|334.43|336.24|334.54|336.25|334.55|336.13|334.43|11
1730700560000|2024-11-04 06:09:20|336.23|334.53|336.2|334.5|336.32|334.62|336.2|334.5|19
1730700570000|2024-11-04 06:09:30|336.19|334.49|336.22|334.52|336.24|334.54|336.19|334.49|9
1730700580000|2024-11-04 06:09:40|336.21|334.51|336.21|334.51|336.23|334.53|336.21|334.51|5
1730700590000|2024-11-04 06:09:50|336.25|334.55|336.28|334.58|336.29|334.59|336.24|334.54|14
1730700600000|2024-11-04 06:10:00|336.3|334.6|336.29|334.59|336.35|334.65|336.27|334.57|11
1730700610000|2024-11-04 06:10:10|336.27|334.57|336.3|334.6|336.32|334.62|336.27|334.57|11
1730700620000|2024-11-04 06:10:20|336.31|334.61|336.47|334.77|336.47|334.77|336.28|334.58|12
1730700630000|2024-11-04 06:10:30|336.48|334.78|336.5|334.8|336.51|334.81|336.4|334.7|19
1730700640000|2024-11-04 06:10:40|336.49|334.79|336.56|334.86|336.58|334.88|336.48|334.78|9
1730700650000|2024-11-04 06:10:50|336.57|334.87|336.61|334.91|336.61|334.91|336.57|334.87|5
1730700660000|2024-11-04 06:11:00|336.62|334.92|337.01|335.31|337.02|335.32|336.62|334.92|12
1730700670000|2024-11-04 06:11:10|337.03|335.33|337.13|335.43|337.17|335.47|337.03|335.33|18
1730700680000|2024-11-04 06:11:20|337.15|335.45|336.97|335.27|337.15|335.45|336.92|335.22|21
1730700690000|2024-11-04 06:11:30|336.95|335.25|337.09|335.39|337.09|335.39|336.94|335.24|14
1730700700000|2024-11-04 06:11:40|337.1|335.4|337.07|335.37|337.14|335.44|337.05|335.35|14
1730700710000|2024-11-04 06:11:50|337.08|335.38|337.16|335.46|337.17|335.47|337.08|335.38|12
1730700720000|2024-11-04 06:12:00|337.15|335.45|337.37|335.67|337.43|335.73|337.14|335.44|15
1730700730000|2024-11-04 06:12:10|337.35|335.65|337.33|335.63|337.35|335.65|337.22|335.52|25
1730700740000|2024-11-04 06:12:20|337.32|335.62|337.22|335.52|337.34|335.64|337.2|335.5|15
1730700750000|2024-11-04 06:12:30|337.16|335.46|337.23|335.53|337.24|335.54|337.14|335.44|16
1730700760000|2024-11-04 06:12:40|337.18|335.48|337.12|335.42|337.19|335.49|337.11|335.41|16
1730700770000|2024-11-04 06:12:50|337.1|335.4|337.12|335.42|337.14|335.44|337.09|335.39|10
1730700780000|2024-11-04 06:13:00|337.11|335.41|337.14|335.44|337.17|335.47|337.11|335.41|15
1730700790000|2024-11-04 06:13:10|337.13|335.43|337.14|335.44|337.15|335.45|337.13|335.43|12
1730700800000|2024-11-04 06:13:20|337.13|335.43|337.11|335.41|337.13|335.43|337.11|335.41|5
1730700810000|2024-11-04 06:13:30|337.12|335.42|337.07|335.37|337.12|335.42|337.06|335.36|19
1730700820000|2024-11-04 06:13:40|337.08|335.38|337.15|335.45|337.15|335.45|337.08|335.38|14
1730700830000|2024-11-04 06:13:50|337.16|335.46|337.18|335.48|337.18|335.48|337.16|335.46|3
1730700840000|2024-11-04 06:14:00|337.19|335.49|337.19|335.49|337.19|335.49|337.19|335.49|1
1730700850000|2024-11-04 06:14:10|337.14|335.44|337.1|335.4|337.14|335.44|337.1|335.4|2
1730700860000|2024-11-04 06:14:20|337.09|335.39|337.09|335.39|337.09|335.39|337.04|335.34|12
1730700870000|2024-11-04 06:14:30|337.08|335.38|337.09|335.39|337.09|335.39|337.08|335.38|4
1730700890000|2024-11-04 06:14:50|337.08|335.38|337.07|335.37|337.08|335.38|337.06|335.36|8
1730700900000|2024-11-04 06:15:00|337.09|335.39|337.07|335.37|337.09|335.39|337.07|335.37|11
1730700910000|2024-11-04 06:15:10|337.09|335.39|337.06|335.36|337.09|335.39|337.06|335.36|14
1730700920000|2024-11-04 06:15:20|337.05|335.35|337.07|335.37|337.08|335.38|337.03|335.33|10
1730700930000|2024-11-04 06:15:30|337.08|335.38|337.08|335.38|337.08|335.38|337.07|335.37|7
1730700940000|2024-11-04 06:15:40|337.07|335.37|337.08|335.38|337.09|335.39|337.07|335.37|4
1730700950000|2024-11-04 06:15:50|337.09|335.39|337.11|335.41|337.12|335.42|337.08|335.38|8
1730700960000|2024-11-04 06:16:00|337.12|335.42|337.11|335.41|337.14|335.44|337.1|335.4|10
1730700970000|2024-11-04 06:16:10|337.1|335.4|337.13|335.43|337.14|335.44|337.1|335.4|13
1730700980000|2024-11-04 06:16:20|337.14|335.44|337.1|335.4|337.15|335.45|337.1|335.4|11
1730700990000|2024-11-04 06:16:30|337.11|335.41|337.22|335.52|337.24|335.54|337.1|335.4|14
1730701000000|2024-11-04 06:16:40|337.2|335.5|337.14|335.44|337.2|335.5|337.07|335.37|16
1730701010000|2024-11-04 06:16:50|337.13|335.43|337.15|335.45|337.15|335.45|337.12|335.42|12
1730701020000|2024-11-04 06:17:00|337.14|335.44|337.1|335.4|337.16|335.46|336.99|335.29|19
1730701030000|2024-11-04 06:17:10|337.09|335.39|337.08|335.38|337.12|335.42|337.06|335.36|18
1730701040000|2024-11-04 06:17:20|337.07|335.37|337.17|335.47|337.17|335.47|337.07|335.37|12
1730701050000|2024-11-04 06:17:30|337.14|335.44|337.05|335.35|337.14|335.44|337.05|335.35|17
1730701060000|2024-11-04 06:17:40|337.07|335.37|337.07|335.37|337.09|335.39|337.05|335.35|16
1730701070000|2024-11-04 06:17:50|337.06|335.36|337.01|335.31|337.07|335.37|336.87|335.17|18
1730701080000|2024-11-04 06:18:00|337|335.3|337.17|335.47|337.17|335.47|337|335.3|16
1730701090000|2024-11-04 06:18:10|337.18|335.48|337.12|335.42|337.23|335.53|337.12|335.42|23
1730701100000|2024-11-04 06:18:20|337.11|335.41|336.93|335.23|337.13|335.43|336.93|335.23|20
1730701110000|2024-11-04 06:18:30|336.95|335.25|336.87|335.17|336.97|335.27|336.87|335.17|12
1730701120000|2024-11-04 06:18:40|336.88|335.18|336.81|335.11|336.88|335.18|336.76|335.06|20
1730701130000|2024-11-04 06:18:50|336.79|335.09|336.7|335|336.83|335.13|336.7|335|20
1730701140000|2024-11-04 06:19:00|336.72|335.02|336.76|335.06|336.8|335.1|336.72|335.02|24
1730701150000|2024-11-04 06:19:10|336.77|335.07|336.73|335.03|336.77|335.07|336.61|334.91|21
1730701160000|2024-11-04 06:19:20|336.75|335.05|336.7|335|336.78|335.08|336.7|335|18
1730701170000|2024-11-04 06:19:30|336.69|334.99|336.73|335.03|336.74|335.04|336.67|334.97|11
1730701180000|2024-11-04 06:19:40|336.72|335.02|336.71|335.01|336.72|335.02|336.69|334.99|13
1730701190000|2024-11-04 06:19:50|336.7|335|336.81|335.11|336.81|335.11|336.7|335|15
1730701200000|2024-11-04 06:20:00|336.8|335.1|336.62|334.92|336.82|335.12|336.62|334.92|18
1730701210000|2024-11-04 06:20:10|336.6|334.9|336.76|335.06|336.76|335.06|336.6|334.9|24
1730701220000|2024-11-04 06:20:20|336.77|335.07|336.8|335.1|336.81|335.11|336.73|335.03|21
1730701230000|2024-11-04 06:20:30|336.79|335.09|336.86|335.16|336.86|335.16|336.79|335.09|8
1730701240000|2024-11-04 06:20:40|336.87|335.17|337.01|335.31|337.02|335.32|336.87|335.17|10
1730701250000|2024-11-04 06:20:50|336.99|335.29|336.99|335.29|337.01|335.31|336.98|335.28|9
1730701260000|2024-11-04 06:21:00|337.01|335.31|337|335.3|337.01|335.31|336.99|335.29|12
1730701270000|2024-11-04 06:21:10|336.99|335.29|337|335.3|337.03|335.33|336.95|335.25|21
1730701280000|2024-11-04 06:21:20|337.01|335.31|337.02|335.32|337.03|335.33|336.99|335.29|10
1730701290000|2024-11-04 06:21:30|337.03|335.33|337.12|335.42|337.12|335.42|337.02|335.32|16
1730701300000|2024-11-04 06:21:40|337.15|335.45|337.41|335.71|337.41|335.71|337.12|335.42|20
1730701310000|2024-11-04 06:21:50|337.39|335.69|337.41|335.71|337.42|335.72|337.37|335.67|11
1730701320000|2024-11-04 06:22:00|337.4|335.7|337.4|335.7|337.41|335.71|337.39|335.69|11
1730701330000|2024-11-04 06:22:10|337.39|335.69|337.23|335.53|337.39|335.69|337.23|335.53|12
1730701340000|2024-11-04 06:22:20|337.22|335.52|337.27|335.57|337.28|335.58|337.21|335.51|13
1730701350000|2024-11-04 06:22:30|337.28|335.58|337.36|335.66|337.37|335.67|337.27|335.57|10
1730701360000|2024-11-04 06:22:40|337.37|335.67|337.39|335.69|337.42|335.72|337.36|335.66|8
1730701370000|2024-11-04 06:22:50|337.4|335.7|337.4|335.7|337.42|335.72|337.38|335.68|13
1730701380000|2024-11-04 06:23:00|337.39|335.69|337.32|335.62|337.39|335.69|337.32|335.62|13
1730701390000|2024-11-04 06:23:10|337.34|335.64|337.31|335.61|337.34|335.64|337.3|335.6|9
1730701400000|2024-11-04 06:23:20|337.32|335.62|337.23|335.53|337.32|335.62|337.21|335.51|13
1730701410000|2024-11-04 06:23:30|337.22|335.52|337.22|335.52|337.31|335.61|337.2|335.5|14
1730701420000|2024-11-04 06:23:40|337.21|335.51|337.42|335.72|337.42|335.72|337.21|335.51|12
1730701430000|2024-11-04 06:23:50|337.41|335.71|337.38|335.68|337.43|335.73|337.38|335.68|8
1730701440000|2024-11-04 06:24:00|337.41|335.71|337.41|335.71|337.43|335.73|337.36|335.66|21
1730701450000|2024-11-04 06:24:10|337.4|335.7|337.38|335.68|337.4|335.7|337.38|335.68|17
1730701460000|2024-11-04 06:24:20|337.39|335.69|337.42|335.72|337.42|335.72|337.38|335.68|7
1730701470000|2024-11-04 06:24:30|337.44|335.74|337.47|335.77|337.48|335.78|337.43|335.73|9
1730701480000|2024-11-04 06:24:40|337.48|335.78|337.45|335.75|337.48|335.78|337.45|335.75|15
1730701490000|2024-11-04 06:24:50|337.47|335.77|337.44|335.74|337.47|335.77|337.43|335.73|15
1730701500000|2024-11-04 06:25:00|337.45|335.75|337.44|335.74|337.48|335.78|337.44|335.74|10
1730701510000|2024-11-04 06:25:10|337.43|335.73|337.35|335.65|337.43|335.73|337.32|335.62|10
1730701520000|2024-11-04 06:25:20|337.34|335.64|337.26|335.56|337.34|335.64|337.25|335.55|13
1730701530000|2024-11-04 06:25:30|337.24|335.54|337.23|335.53|337.24|335.54|337.23|335.53|2
1730701540000|2024-11-04 06:25:40|337.19|335.49|337.24|335.54|337.25|335.55|337.18|335.48|14
1730701550000|2024-11-04 06:25:50|337.25|335.55|337.29|335.59|337.32|335.62|337.24|335.54|15
1730701560000|2024-11-04 06:26:00|337.28|335.58|337.18|335.48|337.29|335.59|337.18|335.48|17
1730701570000|2024-11-04 06:26:10|337.21|335.51|337.21|335.51|337.25|335.55|337.19|335.49|14
1730701580000|2024-11-04 06:26:20|337.2|335.5|337.13|335.43|337.2|335.5|337.1|335.4|13
1730701590000|2024-11-04 06:26:30|337.12|335.42|337.12|335.42|337.13|335.43|337.09|335.39|16
1730701600000|2024-11-04 06:26:40|337.11|335.41|337.11|335.41|337.12|335.42|337.11|335.41|3
1730701610000|2024-11-04 06:26:50|337.1|335.4|337.05|335.35|337.1|335.4|337.05|335.35|8
1730701620000|2024-11-04 06:27:00|337.06|335.36|337.05|335.35|337.06|335.36|337.05|335.35|6
1730701630000|2024-11-04 06:27:10|337.06|335.36|336.84|335.14|337.06|335.36|336.84|335.14|23
1730701640000|2024-11-04 06:27:20|336.86|335.16|336.93|335.23|337.02|335.32|336.84|335.14|24
1730701650000|2024-11-04 06:27:30|336.92|335.22|336.99|335.29|336.99|335.29|336.92|335.22|3
1730701660000|2024-11-04 06:27:40|337.03|335.33|337.34|335.64|337.34|335.64|337.01|335.31|31
1730701670000|2024-11-04 06:27:50|337.35|335.65|337.42|335.72|337.42|335.72|337.32|335.62|13
1730701680000|2024-11-04 06:28:00|337.41|335.71|337.41|335.71|337.42|335.72|337.36|335.66|16
1730701690000|2024-11-04 06:28:10|337.43|335.73|337.53|335.83|337.54|335.84|337.43|335.73|15
1730701700000|2024-11-04 06:28:20|337.55|335.85|337.55|335.85|337.6|335.9|337.52|335.82|21
1730701710000|2024-11-04 06:28:30|337.54|335.84|337.58|335.88|337.59|335.89|337.53|335.83|23
1730701720000|2024-11-04 06:28:40|337.6|335.9|337.54|335.84|337.6|335.9|337.53|335.83|12
1730701730000|2024-11-04 06:28:50|337.55|335.85|337.48|335.78|337.55|335.85|337.44|335.74|16
1730701740000|2024-11-04 06:29:00|337.46|335.76|337.46|335.76|337.47|335.77|337.44|335.74|12
1730701750000|2024-11-04 06:29:10|337.45|335.75|337.45|335.75|337.45|335.75|337.45|335.75|1
1730701800000|2024-11-04 06:30:00|337.46|335.76|337.33|335.63|337.52|335.82|337.33|335.63|8
1730701810000|2024-11-04 06:30:10|337.31|335.61|337.13|335.43|337.31|335.61|337.12|335.42|17
1730701820000|2024-11-04 06:30:20|337.15|335.45|336.97|335.27|337.16|335.46|336.97|335.27|17
1730701830000|2024-11-04 06:30:30|336.98|335.28|337.03|335.33|337.04|335.34|336.94|335.24|18
1730701840000|2024-11-04 06:30:40|337.04|335.34|336.95|335.25|337.04|335.34|336.93|335.23|17
1730701850000|2024-11-04 06:30:50|336.94|335.24|336.84|335.14|336.94|335.24|336.82|335.12|19
1730701860000|2024-11-04 06:31:00|336.85|335.15|336.83|335.13|337.05|335.35|336.83|335.13|23
1730701870000|2024-11-04 06:31:10|336.85|335.15|336.8|335.1|336.85|335.15|336.79|335.09|9
1730701880000|2024-11-04 06:31:20|336.81|335.11|336.92|335.22|336.93|335.23|336.8|335.1|20
1730701890000|2024-11-04 06:31:30|336.9|335.2|336.93|335.23|336.93|335.23|336.9|335.2|16
1730701900000|2024-11-04 06:31:40|336.92|335.22|336.93|335.23|336.95|335.25|336.92|335.22|11
1730701910000|2024-11-04 06:31:50|336.94|335.24|336.94|335.24|337.03|335.33|336.94|335.24|14
1730701920000|2024-11-04 06:32:00|336.93|335.23|336.95|335.25|336.96|335.26|336.92|335.22|12
1730701930000|2024-11-04 06:32:10|336.93|335.23|336.98|335.28|337.02|335.32|336.93|335.23|15
1730701940000|2024-11-04 06:32:20|336.99|335.29|336.91|335.21|337|335.3|336.9|335.2|10
1730701950000|2024-11-04 06:32:30|336.92|335.22|336.98|335.28|337.05|335.35|336.92|335.22|21
1730701960000|2024-11-04 06:32:40|336.93|335.23|336.81|335.11|336.93|335.23|336.72|335.02|16
1730701970000|2024-11-04 06:32:50|336.8|335.1|336.81|335.11|336.83|335.13|336.8|335.1|11
1730701980000|2024-11-04 06:33:00|336.82|335.12|336.94|335.24|336.96|335.26|336.82|335.12|10
1730701990000|2024-11-04 06:33:10|336.95|335.25|336.95|335.25|336.99|335.29|336.95|335.25|9
1730702000000|2024-11-04 06:33:20|336.96|335.26|336.97|335.27|336.98|335.28|336.93|335.23|18
1730702010000|2024-11-04 06:33:30|336.96|335.26|336.97|335.27|336.99|335.29|336.94|335.24|16
1730702020000|2024-11-04 06:33:40|336.98|335.28|337.09|335.39|337.09|335.39|336.98|335.28|14
1730702030000|2024-11-04 06:33:50|337.08|335.38|336.98|335.28|337.09|335.39|336.97|335.27|16
1730702040000|2024-11-04 06:34:00|336.97|335.27|336.9|335.2|336.97|335.27|336.88|335.18|12
1730702050000|2024-11-04 06:34:10|336.93|335.23|336.91|335.21|336.93|335.23|336.89|335.19|8
1730702060000|2024-11-04 06:34:20|336.9|335.2|336.8|335.1|336.91|335.21|336.76|335.06|18
1730702070000|2024-11-04 06:34:30|336.79|335.09|336.66|334.96|336.82|335.12|336.66|334.96|20
1730702080000|2024-11-04 06:34:40|336.64|334.94|336.64|334.94|336.66|334.96|336.62|334.92|16
1730702090000|2024-11-04 06:34:50|336.65|334.95|336.65|334.95|336.65|334.95|336.62|334.92|13
1730702100000|2024-11-04 06:35:00|336.64|334.94|336.43|334.73|336.64|334.94|336.4|334.7|19
1730702110000|2024-11-04 06:35:10|336.41|334.71|336.38|334.68|336.42|334.72|336.38|334.68|8
1730702120000|2024-11-04 06:35:20|336.25|334.55|336.26|334.56|336.28|334.58|336.19|334.49|17
1730702130000|2024-11-04 06:35:30|336.27|334.57|336.23|334.53|336.28|334.58|336.23|334.53|12
1730702140000|2024-11-04 06:35:40|336.2|334.5|336.22|334.52|336.22|334.52|336.2|334.5|3
1730702150000|2024-11-04 06:35:50|336.2|334.5|336.19|334.49|336.22|334.52|336.19|334.49|7
1730702160000|2024-11-04 06:36:00|336.21|334.51|336.2|334.5|336.23|334.53|336.19|334.49|12
1730702170000|2024-11-04 06:36:10|336.21|334.51|336.38|334.68|336.53|334.83|336.2|334.5|21
1730702180000|2024-11-04 06:36:20|336.39|334.69|336.35|334.65|336.39|334.69|336.35|334.65|2
1730702200000|2024-11-04 06:36:40|336.36|334.66|336.31|334.61|336.36|334.66|336.31|334.61|7
1730702210000|2024-11-04 06:36:50|336.32|334.62|336.2|334.5|336.32|334.62|336.19|334.49|14
1730702220000|2024-11-04 06:37:00|336.23|334.53|336.14|334.44|336.29|334.59|336.14|334.44|17
1730702230000|2024-11-04 06:37:10|336.16|334.46|336.26|334.56|336.26|334.56|336.16|334.46|12
1730702240000|2024-11-04 06:37:20|336.25|334.55|336.24|334.54|336.25|334.55|336.2|334.5|15
1730702250000|2024-11-04 06:37:30|336.27|334.57|336.29|334.59|336.29|334.59|336.27|334.57|11
1730702260000|2024-11-04 06:37:40|336.28|334.58|336.27|334.57|336.28|334.58|336.27|334.57|2
1730702280000|2024-11-04 06:38:00|336.3|334.6|336.32|334.62|336.37|334.67|336.3|334.6|11
1730702290000|2024-11-04 06:38:10|336.34|334.64|336.34|334.64|336.35|334.65|336.32|334.62|8
1730702300000|2024-11-04 06:38:20|336.35|334.65|336.41|334.71|336.44|334.74|336.35|334.65|8
1730702310000|2024-11-04 06:38:30|336.4|334.7|336.36|334.66|336.4|334.7|336.34|334.64|18
1730702320000|2024-11-04 06:38:40|336.37|334.67|336.36|334.66|336.37|334.67|336.36|334.66|2
1730702330000|2024-11-04 06:38:50|336.33|334.63|336.34|334.64|336.36|334.66|336.33|334.63|15
1730702340000|2024-11-04 06:39:00|336.33|334.63|336.34|334.64|336.38|334.68|336.33|334.63|17
1730702350000|2024-11-04 06:39:10|336.33|334.63|336.4|334.7|336.4|334.7|336.32|334.62|10
1730702360000|2024-11-04 06:39:20|336.42|334.72|336.44|334.74|336.47|334.77|336.42|334.72|9
1730702370000|2024-11-04 06:39:30|336.43|334.73|336.43|334.73|336.44|334.74|336.38|334.68|8
1730702390000|2024-11-04 06:39:50|336.42|334.72|336.42|334.72|336.42|334.72|336.39|334.69|8
1730702400000|2024-11-04 06:40:00|336.41|334.71|336.32|334.62|336.42|334.72|336.31|334.61|18
1730702410000|2024-11-04 06:40:10|336.33|334.63|336.35|334.65|336.36|334.66|336.33|334.63|12
1730702420000|2024-11-04 06:40:20|336.34|334.64|336.34|334.64|336.35|334.65|336.33|334.63|10
1730702430000|2024-11-04 06:40:30|336.35|334.65|336.49|334.79|336.51|334.81|336.34|334.64|13
1730702440000|2024-11-04 06:40:40|336.46|334.76|336.48|334.78|336.48|334.78|336.46|334.76|7
1730702450000|2024-11-04 06:40:50|336.47|334.77|336.49|334.79|336.49|334.79|336.47|334.77|5
1730702460000|2024-11-04 06:41:00|336.5|334.8|336.5|334.8|336.51|334.81|336.49|334.79|7
1730702470000|2024-11-04 06:41:10|336.46|334.76|336.2|334.5|336.46|334.76|336.19|334.49|14
1730702480000|2024-11-04 06:41:20|336.22|334.52|336.31|334.61|336.32|334.62|336.19|334.49|20
1730702490000|2024-11-04 06:41:30|336.32|334.62|336.31|334.61|336.32|334.62|336.29|334.59|13
1730702500000|2024-11-04 06:41:40|336.35|334.65|336.33|334.63|336.36|334.66|336.33|334.63|4
1730702510000|2024-11-04 06:41:50|336.34|334.64|336.35|334.65|336.36|334.66|336.34|334.64|6
1730702520000|2024-11-04 06:42:00|336.34|334.64|336.33|334.63|336.35|334.65|336.32|334.62|11
1730702530000|2024-11-04 06:42:10|336.32|334.62|336.33|334.63|336.35|334.65|336.32|334.62|9
1730702540000|2024-11-04 06:42:20|336.32|334.62|336.37|334.67|336.38|334.68|336.32|334.62|11
1730702550000|2024-11-04 06:42:30|336.38|334.68|336.43|334.73|336.49|334.79|336.38|334.68|6
1730702560000|2024-11-04 06:42:40|336.42|334.72|336.33|334.63|336.42|334.72|336.26|334.56|13
1730702570000|2024-11-04 06:42:50|336.32|334.62|336.39|334.69|336.4|334.7|336.32|334.62|12
1730702580000|2024-11-04 06:43:00|336.4|334.7|336.43|334.73|336.44|334.74|336.39|334.69|5
1730702590000|2024-11-04 06:43:10|336.44|334.74|336.49|334.79|336.5|334.8|336.42|334.72|15
1730702600000|2024-11-04 06:43:20|336.48|334.78|336.47|334.77|336.49|334.79|336.46|334.76|8
1730702610000|2024-11-04 06:43:30|336.46|334.76|336.35|334.65|336.47|334.77|336.34|334.64|8
1730702620000|2024-11-04 06:43:40|336.37|334.67|336.4|334.7|336.42|334.72|336.37|334.67|9
1730702630000|2024-11-04 06:43:50|336.39|334.69|336.42|334.72|336.42|334.72|336.39|334.69|8
1730702640000|2024-11-04 06:44:00|336.41|334.71|336.41|334.71|336.41|334.71|336.39|334.69|3
1730702650000|2024-11-04 06:44:10|336.42|334.72|336.51|334.81|336.51|334.81|336.42|334.72|9
1730702660000|2024-11-04 06:44:20|336.52|334.82|336.6|334.9|336.66|334.96|336.52|334.82|7
1730702670000|2024-11-04 06:44:30|336.63|334.93|336.61|334.91|336.67|334.97|336.58|334.88|14
1730702680000|2024-11-04 06:44:40|336.58|334.88|336.55|334.85|336.6|334.9|336.55|334.85|14
1730702690000|2024-11-04 06:44:50|336.56|334.86|336.56|334.86|336.57|334.87|336.55|334.85|10
1730702700000|2024-11-04 06:45:00|336.57|334.87|336.63|334.93|336.63|334.93|336.56|334.86|10
1730702710000|2024-11-04 06:45:10|336.62|334.92|336.57|334.87|336.62|334.92|336.55|334.85|8
1730702720000|2024-11-04 06:45:20|336.58|334.88|336.62|334.92|336.62|334.92|336.58|334.88|4
1730702730000|2024-11-04 06:45:30|336.63|334.93|336.61|334.91|336.66|334.96|336.61|334.91|9
1730702740000|2024-11-04 06:45:40|336.62|334.92|336.61|334.91|336.62|334.92|336.61|334.91|4
1730702750000|2024-11-04 06:45:50|336.57|334.87|336.53|334.83|336.57|334.87|336.53|334.83|2
1730702760000|2024-11-04 06:46:00|336.51|334.81|336.28|334.58|336.51|334.81|336.27|334.57|19
1730702770000|2024-11-04 06:46:10|336.27|334.57|336.24|334.54|336.3|334.6|336.24|334.54|14
1730702780000|2024-11-04 06:46:20|336.21|334.51|336.2|334.5|336.23|334.53|336.14|334.44|20
1730702790000|2024-11-04 06:46:30|336.14|334.44|336.26|334.56|336.28|334.58|336.14|334.44|13
1730702800000|2024-11-04 06:46:40|336.27|334.57|336.37|334.67|336.38|334.68|336.27|334.57|19
1730702810000|2024-11-04 06:46:50|336.36|334.66|336.38|334.68|336.38|334.68|336.35|334.65|3
1730702820000|2024-11-04 06:47:00|336.42|334.72|336.43|334.73|336.43|334.73|336.38|334.68|6
1730702830000|2024-11-04 06:47:10|336.39|334.69|336.44|334.74|336.45|334.75|336.38|334.68|14
1730702840000|2024-11-04 06:47:20|336.45|334.75|336.45|334.75|336.48|334.78|336.45|334.75|5
1730702850000|2024-11-04 06:47:30|336.42|334.72|336.38|334.68|336.44|334.74|336.38|334.68|10
1730702860000|2024-11-04 06:47:40|336.4|334.7|336.38|334.68|336.4|334.7|336.38|334.68|11
1730702870000|2024-11-04 06:47:50|336.4|334.7|336.38|334.68|336.42|334.72|336.38|334.68|12
1730702880000|2024-11-04 06:48:00|336.39|334.69|336.39|334.69|336.4|334.7|336.38|334.68|11
1730702890000|2024-11-04 06:48:10|336.4|334.7|336.63|334.93|336.64|334.94|336.39|334.69|19
1730702910000|2024-11-04 06:48:30|336.64|334.94|336.63|334.93|336.65|334.95|336.63|334.93|5
1730702920000|2024-11-04 06:48:40|336.64|334.94|336.63|334.93|336.65|334.95|336.63|334.93|10
1730702950000|2024-11-04 06:49:10|336.62|334.92|336.61|334.91|336.62|334.92|336.61|334.91|2
1730702960000|2024-11-04 06:49:20|336.64|334.94|336.65|334.95|336.66|334.96|336.61|334.91|5
1730702970000|2024-11-04 06:49:30|336.64|334.94|336.66|334.96|336.7|335|336.63|334.93|9
1730702980000|2024-11-04 06:49:40|336.67|334.97|336.66|334.96|336.69|334.99|336.63|334.93|14
1730702990000|2024-11-04 06:49:50|336.71|335.01|336.73|335.03|336.74|335.04|336.69|334.99|8
1730703000000|2024-11-04 06:50:00|336.72|335.02|336.68|334.98|336.74|335.04|336.66|334.96|14
1730703010000|2024-11-04 06:50:10|336.69|334.99|336.84|335.14|336.85|335.15|336.68|334.98|12
1730703020000|2024-11-04 06:50:20|336.86|335.16|337.06|335.36|337.08|335.38|336.86|335.16|24
1730703030000|2024-11-04 06:50:30|337.05|335.35|337.16|335.46|337.17|335.47|337.05|335.35|20
1730703040000|2024-11-04 06:50:40|337.15|335.45|337.16|335.46|337.17|335.47|337.15|335.45|14
1730703050000|2024-11-04 06:50:50|337.17|335.47|337.18|335.48|337.18|335.48|337.17|335.47|8
1730703060000|2024-11-04 06:51:00|337.17|335.47|337.34|335.64|337.34|335.64|337.17|335.47|19
1730703070000|2024-11-04 06:51:10|337.35|335.65|337.41|335.71|337.41|335.71|337.35|335.65|8
1730703080000|2024-11-04 06:51:20|337.4|335.7|337.5|335.8|337.5|335.8|337.4|335.7|13
1730703090000|2024-11-04 06:51:30|337.51|335.81|337.52|335.82|337.57|335.87|337.51|335.81|15
1730703100000|2024-11-04 06:51:40|337.49|335.79|337.5|335.8|337.51|335.81|337.46|335.76|16
1730703110000|2024-11-04 06:51:50|337.59|335.89|337.52|335.82|337.59|335.89|337.49|335.79|18
1730703120000|2024-11-04 06:52:00|337.51|335.81|337.69|335.99|337.72|336.02|337.51|335.81|20
1730703130000|2024-11-04 06:52:10|337.72|336.02|337.91|336.21|337.92|336.22|337.72|336.02|21
1730703140000|2024-11-04 06:52:20|337.93|336.23|337.9|336.2|337.94|336.24|337.9|336.2|9
1730703150000|2024-11-04 06:52:30|337.93|336.23|338.06|336.36|338.07|336.37|337.9|336.2|16
1730703160000|2024-11-04 06:52:40|338.07|336.37|338.08|336.38|338.09|336.39|338.06|336.36|14
1730703170000|2024-11-04 06:52:50|338.1|336.4|338.1|336.4|338.11|336.41|338.08|336.38|12
1730703180000|2024-11-04 06:53:00|338.11|336.41|338.09|336.39|338.11|336.41|338.08|336.38|15
1730703190000|2024-11-04 06:53:10|338.07|336.37|338.15|336.45|338.15|336.45|338.07|336.37|9
1730703200000|2024-11-04 06:53:20|338.16|336.46|338.23|336.53|338.23|336.53|338.16|336.46|11
1730703210000|2024-11-04 06:53:30|338.22|336.52|338.2|336.5|338.22|336.52|338.2|336.5|4
1730703220000|2024-11-04 06:53:40|338.17|336.47|338.19|336.49|338.19|336.49|338.14|336.44|10
1730703230000|2024-11-04 06:53:50|338.2|336.5|338.21|336.51|338.25|336.55|338.19|336.49|12
1730703240000|2024-11-04 06:54:00|338.2|336.5|338.02|336.32|338.22|336.52|338.02|336.32|16
1730703250000|2024-11-04 06:54:10|338.03|336.33|338.15|336.45|338.17|336.47|338.03|336.33|14
1730703260000|2024-11-04 06:54:20|338.13|336.43|338.22|336.52|338.25|336.55|338.11|336.41|8
1730703270000|2024-11-04 06:54:30|338.23|336.53|338.23|336.53|338.24|336.54|338.22|336.52|6
1730703280000|2024-11-04 06:54:40|338.24|336.54|338.2|336.5|338.24|336.54|338.2|336.5|5
1730703290000|2024-11-04 06:54:50|338.17|336.47|338.13|336.43|338.18|336.48|338.13|336.43|9
1730703300000|2024-11-04 06:55:00|338.1|336.4|338|336.3|338.1|336.4|338|336.3|13
1730703310000|2024-11-04 06:55:10|338.01|336.31|338|336.3|338.01|336.31|338|336.3|2
1730703320000|2024-11-04 06:55:20|337.99|336.29|337.85|336.15|337.99|336.29|337.85|336.15|7
1730703330000|2024-11-04 06:55:30|337.87|336.17|337.86|336.16|337.88|336.18|337.86|336.16|14
1730703340000|2024-11-04 06:55:40|337.93|336.23|337.95|336.25|337.95|336.25|337.91|336.21|13
1730703350000|2024-11-04 06:55:50|337.94|336.24|337.96|336.26|337.96|336.26|337.94|336.24|6
1730703360000|2024-11-04 06:56:00|337.95|336.25|337.88|336.18|337.95|336.25|337.88|336.18|16
1730703370000|2024-11-04 06:56:10|337.87|336.17|337.85|336.15|337.87|336.17|337.85|336.15|3
1730703380000|2024-11-04 06:56:20|337.87|336.17|337.93|336.23|337.95|336.25|337.87|336.17|11
1730703390000|2024-11-04 06:56:30|337.95|336.25|337.95|336.25|337.96|336.26|337.94|336.24|13
1730703400000|2024-11-04 06:56:40|337.96|336.26|337.96|336.26|337.97|336.27|337.95|336.25|6
1730703410000|2024-11-04 06:56:50|338.01|336.31|337.99|336.29|338.03|336.33|337.99|336.29|6
1730703420000|2024-11-04 06:57:00|337.98|336.28|338|336.3|338|336.3|337.94|336.24|16
1730703430000|2024-11-04 06:57:10|337.99|336.29|338.12|336.42|338.13|336.43|337.99|336.29|16
1730703440000|2024-11-04 06:57:20|338.11|336.41|338.07|336.37|338.12|336.42|338.06|336.36|15
1730703450000|2024-11-04 06:57:30|338.1|336.4|338.06|336.36|338.1|336.4|338.06|336.36|12
1730703460000|2024-11-04 06:57:40|338.05|336.35|338.01|336.31|338.06|336.36|338.01|336.31|6
1730703470000|2024-11-04 06:57:50|338.02|336.32|338.05|336.35|338.1|336.4|338.01|336.31|21
1730703480000|2024-11-04 06:58:00|338.04|336.34|338.04|336.34|338.04|336.34|338.01|336.31|8
1730703490000|2024-11-04 06:58:10|338.05|336.35|337.93|336.23|338.05|336.35|337.86|336.16|14
1730703500000|2024-11-04 06:58:20|337.92|336.22|337.95|336.25|337.95|336.25|337.89|336.19|12
1730703510000|2024-11-04 06:58:30|337.96|336.26|338|336.3|338.03|336.33|337.96|336.26|9
1730703520000|2024-11-04 06:58:40|337.99|336.29|337.97|336.27|337.99|336.29|337.92|336.22|10
1730703530000|2024-11-04 06:58:50|337.98|336.28|337.92|336.22|337.98|336.28|337.88|336.18|13
1730703540000|2024-11-04 06:59:00|337.93|336.23|337.96|336.26|337.96|336.26|337.93|336.23|10
1730703550000|2024-11-04 06:59:10|337.95|336.25|337.99|336.29|337.99|336.29|337.95|336.25|7
1730703560000|2024-11-04 06:59:20|337.98|336.28|337.96|336.26|337.98|336.28|337.96|336.26|10
1730703570000|2024-11-04 06:59:30|337.97|336.27|337.96|336.26|337.98|336.28|337.96|336.26|4
1730703580000|2024-11-04 06:59:40|337.99|336.29|338|336.3|338|336.3|337.99|336.29|2
1730703590000|2024-11-04 06:59:50|337.99|336.29|338|336.3|338.01|336.31|337.92|336.22|15
1730703600000|2024-11-04 07:00:00|337.98|336.28|338|336.3|338.01|336.31|337.97|336.27|10
1730703610000|2024-11-04 07:00:10|338.02|336.32|338.01|336.31|338.1|336.4|338|336.3|17
1730703620000|2024-11-04 07:00:20|338.02|336.32|337.98|336.28|338.02|336.32|337.98|336.28|10
1730703630000|2024-11-04 07:00:30|337.99|336.29|337.98|336.28|338|336.3|337.98|336.28|11
1730703640000|2024-11-04 07:00:40|337.99|336.29|337.86|336.16|337.99|336.29|337.85|336.15|13
1730703650000|2024-11-04 07:00:50|337.88|336.18|337.82|336.12|337.88|336.18|337.74|336.04|15
1730703660000|2024-11-04 07:01:00|337.84|336.14|337.84|336.14|337.89|336.19|337.83|336.13|22
1730703670000|2024-11-04 07:01:10|337.83|336.13|337.76|336.06|337.85|336.15|337.75|336.05|18
1730703680000|2024-11-04 07:01:20|337.75|336.05|337.57|335.87|337.76|336.06|337.57|335.87|20
1730703690000|2024-11-04 07:01:30|337.55|335.85|337.6|335.9|337.6|335.9|337.49|335.79|12
1730703700000|2024-11-04 07:01:40|337.59|335.89|337.72|336.02|337.75|336.05|337.59|335.89|19
1730703710000|2024-11-04 07:01:50|337.73|336.03|337.79|336.09|337.83|336.13|337.73|336.03|14
1730703720000|2024-11-04 07:02:00|337.78|336.08|337.7|336|337.78|336.08|337.69|335.99|19
1730703730000|2024-11-04 07:02:10|337.69|335.99|337.68|335.98|337.69|335.99|337.67|335.97|10
1730703740000|2024-11-04 07:02:20|337.67|335.97|337.67|335.97|337.69|335.99|337.67|335.97|13
1730703750000|2024-11-04 07:02:30|337.68|335.98|337.68|335.98|337.68|335.98|337.67|335.97|3
1730703760000|2024-11-04 07:02:40|337.67|335.97|337.56|335.86|337.67|335.97|337.55|335.85|11
1730703770000|2024-11-04 07:02:50|337.58|335.88|337.4|335.7|337.61|335.91|337.39|335.69|12
1730703780000|2024-11-04 07:03:00|337.39|335.69|337.18|335.48|337.39|335.69|337.18|335.48|10
1730703790000|2024-11-04 07:03:10|337.19|335.49|337.3|335.6|337.31|335.61|337.19|335.49|19
1730703800000|2024-11-04 07:03:20|337.31|335.61|337.39|335.69|337.39|335.69|337.3|335.6|18
1730703810000|2024-11-04 07:03:30|337.38|335.68|337.33|335.63|337.47|335.77|337.33|335.63|25
1730703820000|2024-11-04 07:03:40|337.34|335.64|337.33|335.63|337.36|335.66|337.32|335.62|14
1730703830000|2024-11-04 07:03:50|337.34|335.64|337.44|335.74|337.45|335.75|337.33|335.63|9
1730703840000|2024-11-04 07:04:00|337.45|335.75|337.47|335.77|337.51|335.81|337.44|335.74|17
1730703850000|2024-11-04 07:04:10|337.48|335.78|337.41|335.71|337.52|335.82|337.41|335.71|17
1730703860000|2024-11-04 07:04:20|337.36|335.66|337.35|335.65|337.38|335.68|337.33|335.63|13
1730703870000|2024-11-04 07:04:30|337.36|335.66|337.35|335.65|337.36|335.66|337.35|335.65|10
1730703880000|2024-11-04 07:04:40|337.36|335.66|337.37|335.67|337.37|335.67|337.36|335.66|6
1730703890000|2024-11-04 07:04:50|337.36|335.66|337.45|335.75|337.45|335.75|337.36|335.66|10
1730703900000|2024-11-04 07:05:00|337.49|335.79|337.45|335.75|337.49|335.79|337.44|335.74|13
1730703910000|2024-11-04 07:05:10|337.46|335.76|337.58|335.88|337.58|335.88|337.44|335.74|15
1730703920000|2024-11-04 07:05:20|337.59|335.89|337.68|335.98|337.72|336.02|337.56|335.86|19
1730703930000|2024-11-04 07:05:30|337.69|335.99|337.74|336.04|337.77|336.07|337.68|335.98|16
1730703940000|2024-11-04 07:05:40|337.75|336.05|337.75|336.05|337.77|336.07|337.74|336.04|11
1730703950000|2024-11-04 07:05:50|337.74|336.04|337.69|335.99|337.75|336.05|337.69|335.99|13
1730703960000|2024-11-04 07:06:00|337.7|336|337.92|336.22|337.94|336.24|337.7|336|18
1730703970000|2024-11-04 07:06:10|337.95|336.25|338.13|336.43|338.15|336.45|337.95|336.25|28
1730703980000|2024-11-04 07:06:20|338.14|336.44|338.2|336.5|338.22|336.52|338.12|336.42|24
1730703990000|2024-11-04 07:06:30|338.22|336.52|338.19|336.49|338.23|336.53|338.19|336.49|5
1730704000000|2024-11-04 07:06:40|338.13|336.43|338.11|336.41|338.13|336.43|338.11|336.41|2
1730704010000|2024-11-04 07:06:50|338.09|336.39|338.16|336.46|338.16|336.46|338.07|336.37|6
1730704020000|2024-11-04 07:07:00|338.14|336.44|337.96|336.26|338.14|336.44|337.94|336.24|15
1730704030000|2024-11-04 07:07:10|337.97|336.27|337.82|336.12|337.97|336.27|337.82|336.12|12
1730704040000|2024-11-04 07:07:20|337.81|336.11|337.76|336.06|337.81|336.11|337.76|336.06|9
1730704060000|2024-11-04 07:07:40|337.78|336.08|337.7|336|337.78|336.08|337.69|335.99|8
1730704070000|2024-11-04 07:07:50|337.69|335.99|337.58|335.88|337.69|335.99|337.58|335.88|6
1730704080000|2024-11-04 07:08:00|337.54|335.84|337.55|335.85|337.6|335.9|337.45|335.75|13
1730704090000|2024-11-04 07:08:10|337.56|335.86|337.68|335.98|337.68|335.98|337.55|335.85|10
1730704100000|2024-11-04 07:08:20|337.67|335.97|337.63|335.93|337.68|335.98|337.61|335.91|14
1730704110000|2024-11-04 07:08:30|337.62|335.92|337.66|335.96|337.68|335.98|337.62|335.92|12
1730704120000|2024-11-04 07:08:40|337.65|335.95|337.54|335.84|337.65|335.95|337.52|335.82|14
1730704130000|2024-11-04 07:08:50|337.55|335.85|337.48|335.78|337.55|335.85|337.45|335.75|20
1730704140000|2024-11-04 07:09:00|337.47|335.77|337.44|335.74|337.48|335.78|337.41|335.71|12
1730704150000|2024-11-04 07:09:10|337.43|335.73|337.45|335.75|337.46|335.76|337.41|335.71|7
1730704160000|2024-11-04 07:09:20|337.44|335.74|337.46|335.76|337.46|335.76|337.44|335.74|3
1730704170000|2024-11-04 07:09:30|337.45|335.75|337.44|335.74|337.46|335.76|337.43|335.73|11
1730704180000|2024-11-04 07:09:40|337.43|335.73|337.45|335.75|337.46|335.76|337.43|335.73|11
1730704190000|2024-11-04 07:09:50|337.44|335.74|337.45|335.75|337.47|335.77|337.44|335.74|9
1730704200000|2024-11-04 07:10:00|337.44|335.74|337.44|335.74|337.46|335.76|337.43|335.73|9
1730704210000|2024-11-04 07:10:10|337.45|335.75|337.45|335.75|337.45|335.75|337.43|335.73|4
1730704220000|2024-11-04 07:10:20|337.44|335.74|337.45|335.75|337.46|335.76|337.44|335.74|16
1730704230000|2024-11-04 07:10:30|337.46|335.76|337.54|335.84|337.57|335.87|337.44|335.74|19
1730704240000|2024-11-04 07:10:40|337.52|335.82|337.53|335.83|337.53|335.83|337.52|335.82|6
1730704250000|2024-11-04 07:10:50|337.52|335.82|337.28|335.58|337.52|335.82|337.28|335.58|18
1730704260000|2024-11-04 07:11:00|337.24|335.54|337.21|335.51|337.24|335.54|337.09|335.39|18
1730704270000|2024-11-04 07:11:10|337.22|335.52|337.24|335.54|337.24|335.54|337.11|335.41|14
1730704280000|2024-11-04 07:11:20|337.23|335.53|337.17|335.47|337.26|335.56|337.15|335.45|16
1730704290000|2024-11-04 07:11:30|337.18|335.48|337.08|335.38|337.2|335.5|337.08|335.38|13
1730704300000|2024-11-04 07:11:40|337.09|335.39|337.08|335.38|337.11|335.41|337.05|335.35|22
1730704310000|2024-11-04 07:11:50|337.09|335.39|337.3|335.6|337.31|335.61|337.09|335.39|21
1730704320000|2024-11-04 07:12:00|337.29|335.59|337.28|335.58|337.35|335.65|337.28|335.58|16
1730704330000|2024-11-04 07:12:10|337.29|335.59|337.28|335.58|337.33|335.63|337.21|335.51|16
1730704340000|2024-11-04 07:12:20|337.27|335.57|337.23|335.53|337.29|335.59|337.22|335.52|13
1730704350000|2024-11-04 07:12:30|337.24|335.54|337.23|335.53|337.27|335.57|337.22|335.52|13
1730704360000|2024-11-04 07:12:40|337.22|335.52|337.17|335.47|337.23|335.53|337.17|335.47|5
1730704370000|2024-11-04 07:12:50|337.18|335.48|337.18|335.48|337.18|335.48|337.17|335.47|9
1730704380000|2024-11-04 07:13:00|337.19|335.49|337.17|335.47|337.24|335.54|337.17|335.47|14
1730704400000|2024-11-04 07:13:20|337.22|335.52|337.32|335.62|337.32|335.62|337.22|335.52|7
1730704410000|2024-11-04 07:13:30|337.3|335.6|337.35|335.65|337.36|335.66|337.3|335.6|20
1730704420000|2024-11-04 07:13:40|337.37|335.67|337.47|335.77|337.47|335.77|337.32|335.62|14
1730704430000|2024-11-04 07:13:50|337.49|335.79|337.42|335.72|337.5|335.8|337.42|335.72|4
1730704450000|2024-11-04 07:14:10|337.38|335.68|337.42|335.72|337.44|335.74|337.37|335.67|17
1730704460000|2024-11-04 07:14:20|337.41|335.71|337.41|335.71|337.43|335.73|337.4|335.7|11
1730704470000|2024-11-04 07:14:30|337.42|335.72|337.38|335.68|337.45|335.75|337.36|335.66|14
1730704480000|2024-11-04 07:14:40|337.37|335.67|337.31|335.61|337.37|335.67|337.3|335.6|19
1730704490000|2024-11-04 07:14:50|337.3|335.6|337.3|335.6|337.33|335.63|337.3|335.6|7
1730704500000|2024-11-04 07:15:00|337.32|335.62|337.23|335.53|337.32|335.62|337.16|335.46|20
1730704510000|2024-11-04 07:15:10|337.22|335.52|337.21|335.51|337.22|335.52|337.17|335.47|15
1730704520000|2024-11-04 07:15:20|337.23|335.53|337.21|335.51|337.23|335.53|337.19|335.49|12
1730704530000|2024-11-04 07:15:30|337.22|335.52|337.22|335.52|337.23|335.53|337.21|335.51|11
1730704540000|2024-11-04 07:15:40|337.23|335.53|337.22|335.52|337.23|335.53|337.22|335.52|6
1730704560000|2024-11-04 07:16:00|337.23|335.53|337.26|335.56|337.26|335.56|337.23|335.53|7
1730704570000|2024-11-04 07:16:10|337.27|335.57|337.3|335.6|337.33|335.63|337.27|335.57|15
1730704580000|2024-11-04 07:16:20|337.31|335.61|337.26|335.56|337.33|335.63|337.26|335.56|13
1730704590000|2024-11-04 07:16:30|337.25|335.55|337.05|335.35|337.25|335.55|337.05|335.35|8
1730704600000|2024-11-04 07:16:40|337|335.3|336.97|335.27|337.03|335.33|336.97|335.27|21
1730704610000|2024-11-04 07:16:50|336.98|335.28|336.95|335.25|336.98|335.28|336.95|335.25|18
1730704620000|2024-11-04 07:17:00|336.89|335.19|336.9|335.2|336.91|335.21|336.78|335.08|23
1730704630000|2024-11-04 07:17:10|336.89|335.19|337.02|335.32|337.02|335.32|336.89|335.19|13
1730704640000|2024-11-04 07:17:20|337.05|335.35|337.22|335.52|337.22|335.52|337.05|335.35|14
1730704650000|2024-11-04 07:17:30|337.21|335.51|337.2|335.5|337.21|335.51|337.17|335.47|16
1730704660000|2024-11-04 07:17:40|337.19|335.49|337.25|335.55|337.26|335.56|337.18|335.48|17
1730704670000|2024-11-04 07:17:50|337.26|335.56|337.29|335.59|337.29|335.59|337.21|335.51|16
1730704680000|2024-11-04 07:18:00|337.28|335.58|337.37|335.67|337.47|335.77|337.24|335.54|27
1730704690000|2024-11-04 07:18:10|337.31|335.61|337.31|335.61|337.34|335.64|337.31|335.61|8
1730704710000|2024-11-04 07:18:30|337.33|335.63|337.31|335.61|337.33|335.63|337.31|335.61|2
1730704740000|2024-11-04 07:19:00|337.23|335.53|337.2|335.5|337.23|335.53|337.16|335.46|10
1730704750000|2024-11-04 07:19:10|337.21|335.51|337.18|335.48|337.24|335.54|337.18|335.48|13
1730704760000|2024-11-04 07:19:20|337.19|335.49|337.2|335.5|337.22|335.52|337.19|335.49|14
1730704770000|2024-11-04 07:19:30|337.21|335.51|337.3|335.6|337.31|335.61|337.18|335.48|19
1730704780000|2024-11-04 07:19:40|337.29|335.59|337.28|335.58|337.29|335.59|337.26|335.56|8
1730704790000|2024-11-04 07:19:50|337.24|335.54|337.26|335.56|337.27|335.57|337.16|335.46|22
1730704800000|2024-11-04 07:20:00|337.27|335.57|337.3|335.6|337.31|335.61|337.27|335.57|12
1730704810000|2024-11-04 07:20:10|337.29|335.59|337.19|335.49|337.29|335.59|337.16|335.46|14
1730704820000|2024-11-04 07:20:20|337.2|335.5|337.2|335.5|337.24|335.54|337.19|335.49|16
1730704830000|2024-11-04 07:20:30|337.19|335.49|337.2|335.5|337.2|335.5|337.18|335.48|6
1730704840000|2024-11-04 07:20:40|337.19|335.49|337.03|335.33|337.2|335.5|337.01|335.31|18
1730704850000|2024-11-04 07:20:50|337.02|335.32|337.01|335.31|337.03|335.33|337.01|335.31|12
1730704860000|2024-11-04 07:21:00|337.03|335.33|336.89|335.19|337.03|335.33|336.89|335.19|16
1730704870000|2024-11-04 07:21:10|336.88|335.18|336.94|335.24|336.94|335.24|336.85|335.15|24
1730704880000|2024-11-04 07:21:20|336.93|335.23|336.85|335.15|336.94|335.24|336.8|335.1|19
1730704890000|2024-11-04 07:21:30|336.88|335.18|336.89|335.19|336.92|335.22|336.87|335.17|11
1730704910000|2024-11-04 07:21:50|336.83|335.13|336.76|335.06|336.84|335.14|336.76|335.06|6
1730704920000|2024-11-04 07:22:00|336.77|335.07|336.78|335.08|336.79|335.09|336.75|335.05|18
1730704930000|2024-11-04 07:22:10|336.79|335.09|336.8|335.1|336.82|335.12|336.78|335.08|19
1730704940000|2024-11-04 07:22:20|336.81|335.11|336.69|334.99|336.81|335.11|336.69|334.99|22
1730704950000|2024-11-04 07:22:30|336.65|334.95|336.6|334.9|336.68|334.98|336.55|334.85|15
1730704960000|2024-11-04 07:22:40|336.59|334.89|336.58|334.88|336.6|334.9|336.57|334.87|12
1730704970000|2024-11-04 07:22:50|336.57|334.87|336.58|334.88|336.58|334.88|336.57|334.87|6
1730704980000|2024-11-04 07:23:00|336.59|334.89|336.6|334.9|336.63|334.93|336.57|334.87|17
1730704990000|2024-11-04 07:23:10|336.59|334.89|336.5|334.8|336.6|334.9|336.47|334.77|20
1730705000000|2024-11-04 07:23:20|336.48|334.78|336.44|334.74|336.51|334.81|336.44|334.74|11
1730705010000|2024-11-04 07:23:30|336.4|334.7|336.41|334.71|336.43|334.73|336.4|334.7|4
1730705020000|2024-11-04 07:23:40|336.4|334.7|336.43|334.73|336.43|334.73|336.4|334.7|15
1730705030000|2024-11-04 07:23:50|336.53|334.83|336.49|334.79|336.53|334.83|336.49|334.79|6
1730705040000|2024-11-04 07:24:00|336.48|334.78|336.5|334.8|336.52|334.82|336.48|334.78|17
1730705050000|2024-11-04 07:24:10|336.51|334.81|336.57|334.87|336.58|334.88|336.51|334.81|11
1730705060000|2024-11-04 07:24:20|336.58|334.88|336.52|334.82|336.59|334.89|336.5|334.8|12
1730705070000|2024-11-04 07:24:30|336.51|334.81|336.65|334.95|336.68|334.98|336.51|334.81|19
1730705080000|2024-11-04 07:24:40|336.66|334.96|336.7|335|336.72|335.02|336.66|334.96|17
1730705090000|2024-11-04 07:24:50|336.69|334.99|336.75|335.05|336.75|335.05|336.69|334.99|6
1730705100000|2024-11-04 07:25:00|336.76|335.06|336.75|335.05|336.77|335.07|336.75|335.05|12
1730705110000|2024-11-04 07:25:10|336.76|335.06|336.73|335.03|336.76|335.06|336.73|335.03|2
1730705120000|2024-11-04 07:25:20|336.66|334.96|336.62|334.92|336.66|334.96|336.57|334.87|16
1730705130000|2024-11-04 07:25:30|336.61|334.91|336.68|334.98|336.7|335|336.61|334.91|8
1730705140000|2024-11-04 07:25:40|336.69|334.99|336.77|335.07|336.77|335.07|336.68|334.98|14
1730705150000|2024-11-04 07:25:50|336.82|335.12|336.8|335.1|336.82|335.12|336.8|335.1|9
1730705160000|2024-11-04 07:26:00|336.75|335.05|336.68|334.98|336.75|335.05|336.65|334.95|7
1730705170000|2024-11-04 07:26:10|336.67|334.97|336.65|334.95|336.67|334.97|336.65|334.95|2
1730705180000|2024-11-04 07:26:20|336.66|334.96|336.69|334.99|336.7|335|336.65|334.95|21
1730705190000|2024-11-04 07:26:30|336.67|334.97|336.71|335.01|336.71|335.01|336.67|334.97|16
1730705200000|2024-11-04 07:26:40|336.72|335.02|336.67|334.97|336.72|335.02|336.65|334.95|10
1730705210000|2024-11-04 07:26:50|336.62|334.92|336.7|335|336.71|335.01|336.61|334.91|18
1730705220000|2024-11-04 07:27:00|336.69|334.99|336.61|334.91|336.73|335.03|336.59|334.89|16
1730705230000|2024-11-04 07:27:10|336.66|334.96|336.65|334.95|336.68|334.98|336.65|334.95|14
1730705240000|2024-11-04 07:27:20|336.67|334.97|336.69|334.99|336.7|335|336.65|334.95|12
1730705250000|2024-11-04 07:27:30|336.7|335|336.7|335|336.72|335.02|336.68|334.98|19
1730705260000|2024-11-04 07:27:40|336.68|334.98|336.69|334.99|336.71|335.01|336.68|334.98|14
1730705270000|2024-11-04 07:27:50|336.71|335.01|336.69|334.99|336.71|335.01|336.69|334.99|9
1730705280000|2024-11-04 07:28:00|336.68|334.98|336.61|334.91|336.68|334.98|336.61|334.91|5
1730705290000|2024-11-04 07:28:10|336.59|334.89|336.6|334.9|336.6|334.9|336.59|334.89|8
1730705300000|2024-11-04 07:28:20|336.59|334.89|336.66|334.96|336.68|334.98|336.59|334.89|16
1730705310000|2024-11-04 07:28:30|336.67|334.97|336.64|334.94|336.68|334.98|336.63|334.93|17
1730705320000|2024-11-04 07:28:40|336.65|334.95|336.65|334.95|336.66|334.96|336.64|334.94|11
1730705330000|2024-11-04 07:28:50|336.66|334.96|336.64|334.94|336.72|335.02|336.64|334.94|15
1730705340000|2024-11-04 07:29:00|336.65|334.95|336.59|334.89|336.68|334.98|336.59|334.89|12
1730705350000|2024-11-04 07:29:10|336.6|334.9|336.62|334.92|336.64|334.94|336.59|334.89|19
1730705360000|2024-11-04 07:29:20|336.63|334.93|336.64|334.94|336.64|334.94|336.6|334.9|7
1730705370000|2024-11-04 07:29:30|336.63|334.93|336.63|334.93|336.64|334.94|336.62|334.92|17
1730705380000|2024-11-04 07:29:40|336.62|334.92|336.66|334.96|336.66|334.96|336.61|334.91|19
1730705390000|2024-11-04 07:29:50|336.65|334.95|336.68|334.98|336.68|334.98|336.65|334.95|12
1730705400000|2024-11-04 07:30:00|336.7|335|336.6|334.9|336.73|335.03|336.6|334.9|16
1730705410000|2024-11-04 07:30:10|336.61|334.91|336.68|334.98|336.71|335.01|336.6|334.9|17
1730705430000|2024-11-04 07:30:30|336.62|334.92|336.53|334.83|336.62|334.92|336.51|334.81|9
1730705440000|2024-11-04 07:30:40|336.54|334.84|336.49|334.79|336.54|334.84|336.48|334.78|8
1730705450000|2024-11-04 07:30:50|336.5|334.8|336.46|334.76|336.5|334.8|336.46|334.76|17
1730705460000|2024-11-04 07:31:00|336.44|334.74|336.28|334.58|336.45|334.75|336.25|334.55|18
1730705470000|2024-11-04 07:31:10|336.27|334.57|336.26|334.56|336.32|334.62|336.25|334.55|15
1730705480000|2024-11-04 07:31:20|336.28|334.58|336.25|334.55|336.28|334.58|336.25|334.55|3
1730705500000|2024-11-04 07:31:40|336.26|334.56|336.31|334.61|336.34|334.64|336.26|334.56|4
1730705510000|2024-11-04 07:31:50|336.3|334.6|336.3|334.6|336.34|334.64|336.29|334.59|9
1730705520000|2024-11-04 07:32:00|336.29|334.59|336.19|334.49|336.32|334.62|336.19|334.49|13
1730705530000|2024-11-04 07:32:10|336.15|334.45|335.97|334.27|336.16|334.46|335.95|334.25|14
1730705540000|2024-11-04 07:32:20|335.96|334.26|335.98|334.28|336.03|334.33|335.96|334.26|17
1730705550000|2024-11-04 07:32:30|336.02|334.32|335.93|334.23|336.03|334.33|335.93|334.23|8
1730705560000|2024-11-04 07:32:40|335.92|334.22|335.91|334.21|335.93|334.23|335.88|334.18|13
1730705570000|2024-11-04 07:32:50|335.9|334.2|335.89|334.19|335.93|334.23|335.89|334.19|7
1730705580000|2024-11-04 07:33:00|335.88|334.18|335.84|334.14|335.88|334.18|335.83|334.13|8
1730705590000|2024-11-04 07:33:10|335.83|334.13|335.83|334.13|335.86|334.16|335.83|334.13|4
1730705610000|2024-11-04 07:33:30|335.71|334.01|335.46|333.76|335.71|334.01|335.44|333.74|25
1730705620000|2024-11-04 07:33:40|335.47|333.77|335.52|333.82|335.54|333.84|335.42|333.72|19
1730705630000|2024-11-04 07:33:50|335.6|333.9|335.52|333.82|335.63|333.93|335.47|333.77|23
1730705640000|2024-11-04 07:34:00|335.51|333.81|335.44|333.74|335.59|333.89|335.43|333.73|23
1730705650000|2024-11-04 07:34:10|335.43|333.73|335.34|333.64|335.44|333.74|335.34|333.64|13
1730705660000|2024-11-04 07:34:20|335.31|333.61|335.2|333.5|335.33|333.63|335.2|333.5|15
1730705670000|2024-11-04 07:34:30|335.23|333.53|335.27|333.57|335.32|333.62|335.23|333.53|7
1730705680000|2024-11-04 07:34:40|335.26|333.56|335.21|333.51|335.26|333.56|335.2|333.5|14
1730705690000|2024-11-04 07:34:50|335.2|333.5|335.29|333.59|335.3|333.6|335.2|333.5|17
1730705700000|2024-11-04 07:35:00|335.3|333.6|335.14|333.44|335.3|333.6|335.09|333.39|26
1730705710000|2024-11-04 07:35:10|335.15|333.45|335.28|333.58|335.3|333.6|335.14|333.44|15
1730705720000|2024-11-04 07:35:20|335.3|333.6|335.28|333.58|335.31|333.61|335.24|333.54|19
1730705730000|2024-11-04 07:35:30|335.29|333.59|335.51|333.81|335.52|333.82|335.29|333.59|18
1730705740000|2024-11-04 07:35:40|335.52|333.82|335.72|334.02|335.75|334.05|335.49|333.79|16
1730705750000|2024-11-04 07:35:50|335.71|334.01|335.67|333.97|335.71|334.01|335.57|333.87|20
1730705760000|2024-11-04 07:36:00|335.63|333.93|335.62|333.92|335.64|333.94|335.57|333.87|16
1730705770000|2024-11-04 07:36:10|335.64|333.94|335.72|334.02|335.77|334.07|335.63|333.93|20
1730705780000|2024-11-04 07:36:20|335.76|334.06|335.84|334.14|335.84|334.14|335.76|334.06|6
1730705790000|2024-11-04 07:36:30|335.89|334.19|335.86|334.16|335.89|334.19|335.78|334.08|17
1730705800000|2024-11-04 07:36:40|335.84|334.14|335.77|334.07|335.86|334.16|335.77|334.07|14
1730705810000|2024-11-04 07:36:50|335.72|334.02|335.67|333.97|335.72|334.02|335.64|333.94|12
1730705820000|2024-11-04 07:37:00|335.68|333.98|335.23|333.53|335.7|334|335.23|333.53|24
1730705830000|2024-11-04 07:37:10|335.2|333.5|335.24|333.54|335.24|333.54|335.18|333.48|18
1730705840000|2024-11-04 07:37:20|335.23|333.53|335.22|333.52|335.25|333.55|335.2|333.5|14
1730705850000|2024-11-04 07:37:30|335.2|333.5|335.27|333.57|335.29|333.59|335.2|333.5|19
1730705860000|2024-11-04 07:37:40|335.26|333.56|335.23|333.53|335.28|333.58|335.23|333.53|12
1730705870000|2024-11-04 07:37:50|335.21|333.51|335.22|333.52|335.22|333.52|335.21|333.51|2
1730705880000|2024-11-04 07:38:00|335.29|333.59|335|333.3|335.29|333.59|334.93|333.23|26
1730705890000|2024-11-04 07:38:10|334.98|333.28|335.04|333.34|335.07|333.37|334.96|333.26|19
1730705900000|2024-11-04 07:38:20|335.03|333.33|335.01|333.31|335.04|333.34|334.96|333.26|17
1730705910000|2024-11-04 07:38:30|335.02|333.32|334.92|333.22|335.02|333.32|334.88|333.18|15
1730705920000|2024-11-04 07:38:40|334.94|333.24|334.94|333.24|334.98|333.28|334.93|333.23|10
1730705930000|2024-11-04 07:38:50|334.95|333.25|334.9|333.2|335.08|333.38|334.89|333.19|15
1730705940000|2024-11-04 07:39:00|334.89|333.19|335.01|333.31|335.05|333.35|334.89|333.19|18
1730705950000|2024-11-04 07:39:10|335|333.3|334.98|333.28|335.02|333.32|334.98|333.28|10
1730705960000|2024-11-04 07:39:20|335.01|333.31|335.02|333.32|335.04|333.34|334.99|333.29|13
1730705970000|2024-11-04 07:39:30|335.01|333.31|334.96|333.26|335.03|333.33|334.96|333.26|11
1730705980000|2024-11-04 07:39:40|334.97|333.27|335.06|333.36|335.08|333.38|334.95|333.25|13
1730705990000|2024-11-04 07:39:50|335.07|333.37|334.96|333.26|335.08|333.38|334.95|333.25|15
1730706000000|2024-11-04 07:40:00|334.95|333.25|334.91|333.21|335.02|333.32|334.9|333.2|19
1730706010000|2024-11-04 07:40:10|334.9|333.2|334.82|333.12|334.9|333.2|334.73|333.03|17
1730706020000|2024-11-04 07:40:20|334.81|333.11|334.64|332.94|334.81|333.11|334.64|332.94|12
1730706030000|2024-11-04 07:40:30|334.63|332.93|334.66|332.96|334.67|332.97|334.63|332.93|10
1730706040000|2024-11-04 07:40:40|334.65|332.95|334.75|333.05|334.77|333.07|334.64|332.94|12
1730706050000|2024-11-04 07:40:50|334.74|333.04|334.66|332.96|334.74|333.04|334.64|332.94|19
1730706060000|2024-11-04 07:41:00|334.65|332.95|334.67|332.97|334.68|332.98|334.63|332.93|23
1730706070000|2024-11-04 07:41:10|334.66|332.96|334.67|332.97|334.69|332.99|334.65|332.95|21
1730706080000|2024-11-04 07:41:20|334.68|332.98|335.02|333.32|335.04|333.34|334.67|332.97|24
1730706090000|2024-11-04 07:41:30|335.06|333.36|335.03|333.33|335.2|333.5|335.03|333.33|13
1730706100000|2024-11-04 07:41:40|335.06|333.36|335.03|333.33|335.07|333.37|335.03|333.33|4
1730706110000|2024-11-04 07:41:50|335.06|333.36|334.92|333.22|335.09|333.39|334.91|333.21|8
1730706120000|2024-11-04 07:42:00|334.95|333.25|335.06|333.36|335.08|333.38|334.94|333.24|16
1730706130000|2024-11-04 07:42:10|335.07|333.37|335.11|333.41|335.13|333.43|335.07|333.37|9
1730706140000|2024-11-04 07:42:20|335.09|333.39|334.97|333.27|335.11|333.41|334.91|333.21|17
1730706150000|2024-11-04 07:42:30|334.99|333.29|335|333.3|335|333.3|334.96|333.26|10
1730706160000|2024-11-04 07:42:40|334.99|333.29|334.95|333.25|334.99|333.29|334.89|333.19|14
1730706170000|2024-11-04 07:42:50|334.92|333.22|334.92|333.22|334.93|333.23|334.89|333.19|13
1730706180000|2024-11-04 07:43:00|334.93|333.23|334.91|333.21|335|333.3|334.9|333.2|17
1730706190000|2024-11-04 07:43:10|334.92|333.22|334.95|333.25|334.95|333.25|334.88|333.18|17
1730706200000|2024-11-04 07:43:20|334.94|333.24|334.92|333.22|334.95|333.25|334.91|333.21|10
1730706210000|2024-11-04 07:43:30|334.93|333.23|334.98|333.28|334.99|333.29|334.92|333.22|16
1730706220000|2024-11-04 07:43:40|334.99|333.29|334.81|333.11|334.99|333.29|334.81|333.11|18
1730706230000|2024-11-04 07:43:50|334.82|333.12|334.83|333.13|334.84|333.14|334.81|333.11|14
1730706240000|2024-11-04 07:44:00|334.84|333.14|334.8|333.1|334.94|333.24|334.79|333.09|20
1730706250000|2024-11-04 07:44:10|334.79|333.09|334.81|333.11|334.83|333.13|334.79|333.09|12
1730706260000|2024-11-04 07:44:20|334.83|333.13|334.89|333.19|334.9|333.2|334.83|333.13|9
1730706270000|2024-11-04 07:44:30|334.88|333.18|334.88|333.18|334.91|333.21|334.87|333.17|14
1730706280000|2024-11-04 07:44:40|334.86|333.16|334.91|333.21|334.91|333.21|334.86|333.16|3
1730706290000|2024-11-04 07:44:50|334.9|333.2|334.88|333.18|334.91|333.21|334.88|333.18|17
1730706300000|2024-11-04 07:45:00|334.89|333.19|334.8|333.1|334.89|333.19|334.79|333.09|15
1730706310000|2024-11-04 07:45:10|334.79|333.09|334.77|333.07|334.81|333.11|334.76|333.06|10
1730706320000|2024-11-04 07:45:20|334.78|333.08|334.65|332.95|334.79|333.09|334.65|332.95|23
1730706330000|2024-11-04 07:45:30|334.64|332.94|334.61|332.91|334.67|332.97|334.61|332.91|8
1730706370000|2024-11-04 07:46:10|334.63|332.93|334.65|332.95|334.8|333.1|334.63|332.93|19
1730706380000|2024-11-04 07:46:20|334.63|332.93|334.65|332.95|334.72|333.02|334.63|332.93|7
1730706390000|2024-11-04 07:46:30|334.66|332.96|334.68|332.98|334.7|333|334.66|332.96|15
1730706400000|2024-11-04 07:46:40|334.67|332.97|334.81|333.11|334.82|333.12|334.67|332.97|9
1730706410000|2024-11-04 07:46:50|334.8|333.1|334.67|332.97|334.82|333.12|334.66|332.96|20
1730706420000|2024-11-04 07:47:00|334.68|332.98|334.61|332.91|334.68|332.98|334.61|332.91|12
1730706440000|2024-11-04 07:47:20|334.62|332.92|334.61|332.91|334.67|332.97|334.61|332.91|9
1730706450000|2024-11-04 07:47:30|334.62|332.92|334.61|332.91|334.62|332.92|334.61|332.91|2
1730706480000|2024-11-04 07:48:00|334.63|332.93|334.61|332.91|334.63|332.93|334.61|332.91|7
1730706490000|2024-11-04 07:48:10|334.62|332.92|334.62|332.92|334.63|332.93|334.61|332.91|4
1730706500000|2024-11-04 07:48:20|334.65|332.95|334.61|332.91|334.65|332.95|334.61|332.91|4
1730706530000|2024-11-04 07:48:50|334.47|332.77|334.35|332.65|334.47|332.77|334.31|332.61|9
1730706540000|2024-11-04 07:49:00|334.37|332.67|334.43|332.73|334.46|332.76|334.37|332.67|12
1730706550000|2024-11-04 07:49:10|334.42|332.72|334.33|332.63|334.46|332.76|334.33|332.63|12
1730706560000|2024-11-04 07:49:20|334.34|332.64|334.36|332.66|334.36|332.66|334.34|332.64|2
1730706570000|2024-11-04 07:49:30|334.39|332.69|334.47|332.77|334.5|332.8|334.34|332.64|13
1730706580000|2024-11-04 07:49:40|334.5|332.8|334.46|332.76|334.52|332.82|334.46|332.76|4
1730706590000|2024-11-04 07:49:50|334.4|332.7|334.39|332.69|334.41|332.71|334.39|332.69|4
1730706600000|2024-11-04 07:50:00|334.38|332.68|334.53|332.83|334.53|332.83|334.38|332.68|16
1730706610000|2024-11-04 07:50:10|334.56|332.86|334.72|333.02|334.72|333.02|334.56|332.86|6
1730706620000|2024-11-04 07:50:20|334.66|332.96|334.56|332.86|334.66|332.96|334.48|332.78|22
1730706630000|2024-11-04 07:50:30|334.57|332.87|334.57|332.87|334.64|332.94|334.57|332.87|12
1730706640000|2024-11-04 07:50:40|334.54|332.84|334.57|332.87|334.59|332.89|334.53|332.83|10
1730706650000|2024-11-04 07:50:50|334.56|332.86|334.55|332.85|334.6|332.9|334.53|332.83|19
1730706660000|2024-11-04 07:51:00|334.54|332.84|334.52|332.82|334.56|332.86|334.49|332.79|17
1730706670000|2024-11-04 07:51:10|334.54|332.84|334.69|332.99|334.69|332.99|334.53|332.83|21
1730706680000|2024-11-04 07:51:20|334.68|332.98|334.51|332.81|334.68|332.98|334.47|332.77|16
1730706690000|2024-11-04 07:51:30|334.49|332.79|334.5|332.8|334.5|332.8|334.47|332.77|15
1730706700000|2024-11-04 07:51:40|334.51|332.81|334.52|332.82|334.56|332.86|334.51|332.81|16
1730706710000|2024-11-04 07:51:50|334.55|332.85|334.53|332.83|334.55|332.85|334.52|332.82|6
1730706720000|2024-11-04 07:52:00|334.52|332.82|334.45|332.75|334.53|332.83|334.42|332.72|12
1730706730000|2024-11-04 07:52:10|334.44|332.74|334.55|332.85|334.55|332.85|334.44|332.74|19
1730706740000|2024-11-04 07:52:20|334.59|332.89|334.55|332.85|334.59|332.89|334.55|332.85|2
1730706750000|2024-11-04 07:52:30|334.56|332.86|334.56|332.86|334.61|332.91|334.56|332.86|7
1730706760000|2024-11-04 07:52:40|334.57|332.87|334.56|332.86|334.58|332.88|334.56|332.86|6
1730706770000|2024-11-04 07:52:50|334.55|332.85|334.58|332.88|334.58|332.88|334.55|332.85|7
1730706780000|2024-11-04 07:53:00|334.57|332.87|334.67|332.97|334.67|332.97|334.56|332.86|9
1730706790000|2024-11-04 07:53:10|334.69|332.99|334.77|333.07|334.8|333.1|334.69|332.99|17
1730706800000|2024-11-04 07:53:20|334.75|333.05|334.82|333.12|334.82|333.12|334.75|333.05|9
1730706810000|2024-11-04 07:53:30|334.8|333.1|334.71|333.01|334.81|333.11|334.71|333.01|13
1730706820000|2024-11-04 07:53:40|334.72|333.02|334.71|333.01|334.72|333.02|334.66|332.96|8
1730706830000|2024-11-04 07:53:50|334.7|333|334.75|333.05|334.75|333.05|334.68|332.98|18
1730706840000|2024-11-04 07:54:00|334.74|333.04|334.7|333|334.74|333.04|334.7|333|4
1730706850000|2024-11-04 07:54:10|334.69|332.99|334.63|332.93|334.69|332.99|334.61|332.91|5
1730706860000|2024-11-04 07:54:20|334.64|332.94|334.47|332.77|334.64|332.94|334.45|332.75|16
1730706870000|2024-11-04 07:54:30|334.49|332.79|334.5|332.8|334.5|332.8|334.49|332.79|4
1730706890000|2024-11-04 07:54:50|334.55|332.85|334.49|332.79|334.55|332.85|334.49|332.79|3
1730706900000|2024-11-04 07:55:00|334.51|332.81|334.46|332.76|334.52|332.82|334.46|332.76|5
1730706910000|2024-11-04 07:55:10|334.48|332.78|334.48|332.78|334.5|332.8|334.48|332.78|14
1730706920000|2024-11-04 07:55:20|334.51|332.81|334.51|332.81|334.52|332.82|334.48|332.78|11
1730706930000|2024-11-04 07:55:30|334.5|332.8|334.48|332.78|334.5|332.8|334.46|332.76|6
1730706940000|2024-11-04 07:55:40|334.46|332.76|334.47|332.77|334.54|332.84|334.46|332.76|12
1730706950000|2024-11-04 07:55:50|334.46|332.76|334.41|332.71|334.46|332.76|334.35|332.65|7
1730706960000|2024-11-04 07:56:00|334.36|332.66|334.36|332.66|334.39|332.69|334.36|332.66|8
1730706970000|2024-11-04 07:56:10|334.37|332.67|334.38|332.68|334.4|332.7|334.36|332.66|14
1730706980000|2024-11-04 07:56:20|334.37|332.67|334.33|332.63|334.38|332.68|334.33|332.63|15
1730706990000|2024-11-04 07:56:30|334.34|332.64|334.34|332.64|334.35|332.65|334.32|332.62|14
1730707000000|2024-11-04 07:56:40|334.33|332.63|334.35|332.65|334.36|332.66|334.33|332.63|12
1730707010000|2024-11-04 07:56:50|334.38|332.68|334.35|332.65|334.38|332.68|334.35|332.65|5
1730707020000|2024-11-04 07:57:00|334.36|332.66|334.3|332.6|334.36|332.66|334.3|332.6|14
1730707030000|2024-11-04 07:57:10|334.31|332.61|334.37|332.67|334.39|332.69|334.31|332.61|10
1730707040000|2024-11-04 07:57:20|334.38|332.68|334.41|332.71|334.41|332.71|334.37|332.67|15
1730707050000|2024-11-04 07:57:30|334.4|332.7|334.38|332.68|334.4|332.7|334.37|332.67|11
1730707060000|2024-11-04 07:57:40|334.39|332.69|334.42|332.72|334.43|332.73|334.36|332.66|8
1730707070000|2024-11-04 07:57:50|334.49|332.79|334.5|332.8|334.5|332.8|334.48|332.78|5
1730707080000|2024-11-04 07:58:00|334.49|332.79|334.42|332.72|334.49|332.79|334.42|332.72|14
1730707090000|2024-11-04 07:58:10|334.44|332.74|334.42|332.72|334.44|332.74|334.42|332.72|3
1730707100000|2024-11-04 07:58:20|334.43|332.73|334.43|332.73|334.43|332.73|334.42|332.72|9
1730707110000|2024-11-04 07:58:30|334.44|332.74|334.43|332.73|334.44|332.74|334.43|332.73|4
1730707130000|2024-11-04 07:58:50|334.41|332.71|334.37|332.67|334.41|332.71|334.34|332.64|7
1730707140000|2024-11-04 07:59:00|334.36|332.66|334.29|332.59|334.36|332.66|334.26|332.56|17
1730707150000|2024-11-04 07:59:10|334.3|332.6|334.3|332.6|334.32|332.62|334.29|332.59|13
1730707160000|2024-11-04 07:59:20|334.32|332.62|334.33|332.63|334.34|332.64|334.32|332.62|8
1730707170000|2024-11-04 07:59:30|334.32|332.62|334.32|332.62|334.35|332.65|334.32|332.62|5
1730707180000|2024-11-04 07:59:40|334.35|332.65|334.33|332.63|334.36|332.66|334.32|332.62|10
1730707190000|2024-11-04 07:59:50|334.34|332.64|334.33|332.63|334.34|332.64|334.33|332.63|4
1730707200000|2024-11-04 08:00:00|334.34|332.64|334.46|332.76|334.46|332.76|334.33|332.63|13
1730707210000|2024-11-04 08:00:10|334.47|332.77|334.49|332.79|334.51|332.81|334.46|332.76|14
1730707220000|2024-11-04 08:00:20|334.5|332.8|334.63|332.93|334.64|332.94|334.5|332.8|15
1730707230000|2024-11-04 08:00:30|334.66|332.96|334.62|332.92|334.68|332.98|334.61|332.91|16
1730707240000|2024-11-04 08:00:40|334.63|332.93|334.66|332.96|334.66|332.96|334.61|332.91|8
1730707250000|2024-11-04 08:00:50|334.68|332.98|334.76|333.06|334.79|333.09|334.66|332.96|13
1730707280000|2024-11-04 08:01:20|334.68|332.98|334.73|333.03|334.73|333.03|334.64|332.94|7
1730707290000|2024-11-04 08:01:30|334.72|333.02|334.82|333.12|334.82|333.12|334.71|333.01|8
1730707300000|2024-11-04 08:01:40|334.83|333.13|334.95|333.25|334.98|333.28|334.83|333.13|15
1730707310000|2024-11-04 08:01:50|334.98|333.28|335.04|333.34|335.05|333.35|334.95|333.25|9
1730707320000|2024-11-04 08:02:00|335.02|333.32|335.02|333.32|335.04|333.34|335.02|333.32|11
1730707330000|2024-11-04 08:02:10|335.03|333.33|335.02|333.32|335.03|333.33|335.02|333.32|2
1730707350000|2024-11-04 08:02:30|334.99|333.29|334.64|332.94|334.99|333.29|334.64|332.94|9
1730707360000|2024-11-04 08:02:40|334.65|332.95|334.67|332.97|334.68|332.98|334.64|332.94|11
1730707370000|2024-11-04 08:02:50|334.66|332.96|334.51|332.81|334.67|332.97|334.51|332.81|16
1730707380000|2024-11-04 08:03:00|334.5|332.8|334.48|332.78|334.52|332.82|334.48|332.78|17
1730707390000|2024-11-04 08:03:10|334.33|332.63|334.27|332.57|334.36|332.66|334.14|332.44|21
1730707400000|2024-11-04 08:03:20|334.28|332.58|334.32|332.62|334.32|332.62|334.28|332.58|7
1730707410000|2024-11-04 08:03:30|334.33|332.63|334.51|332.81|334.53|332.83|334.33|332.63|10
1730707420000|2024-11-04 08:03:40|334.52|332.82|334.53|332.83|334.53|332.83|334.52|332.82|2
1730707430000|2024-11-04 08:03:50|334.55|332.85|334.59|332.89|334.6|332.9|334.55|332.85|14
1730707440000|2024-11-04 08:04:00|334.53|332.83|334.54|332.84|334.59|332.89|334.53|332.83|5
1730707450000|2024-11-04 08:04:10|334.55|332.85|334.56|332.86|334.56|332.86|334.54|332.84|5
1730707460000|2024-11-04 08:04:20|334.57|332.87|334.67|332.97|334.67|332.97|334.57|332.87|6
1730707470000|2024-11-04 08:04:30|334.71|333.01|334.73|333.03|334.74|333.04|334.71|333.01|7
1730707480000|2024-11-04 08:04:40|334.74|333.04|334.77|333.07|334.77|333.07|334.74|333.04|4
1730707490000|2024-11-04 08:04:50|334.78|333.08|334.93|333.23|334.93|333.23|334.78|333.08|5
1730707500000|2024-11-04 08:05:00|334.94|333.24|334.93|333.23|334.97|333.27|334.92|333.22|6
1730707510000|2024-11-04 08:05:10|334.94|333.24|335.06|333.36|335.06|333.36|334.94|333.24|5
1730707520000|2024-11-04 08:05:20|335.1|333.4|335.15|333.45|335.15|333.45|335.1|333.4|5
1730707530000|2024-11-04 08:05:30|335.16|333.46|335.2|333.5|335.2|333.5|335.16|333.46|5
1730707540000|2024-11-04 08:05:40|335.21|333.51|335.41|333.71|335.41|333.71|335.21|333.51|11
1730707550000|2024-11-04 08:05:50|335.57|333.87|335.59|333.89|335.63|333.93|335.56|333.86|17
1730707560000|2024-11-04 08:06:00|335.58|333.88|335.53|333.83|335.58|333.88|335.53|333.83|17
1730707570000|2024-11-04 08:06:10|335.55|333.85|335.54|333.84|335.55|333.85|335.53|333.83|18
1730707580000|2024-11-04 08:06:20|335.55|333.85|335.53|333.83|335.57|333.87|335.52|333.82|19
1730707590000|2024-11-04 08:06:30|335.54|333.84|335.27|333.57|335.54|333.84|335.27|333.57|15
1730707600000|2024-11-04 08:06:40|335.24|333.54|335.11|333.41|335.24|333.54|335.11|333.41|21
1730707610000|2024-11-04 08:06:50|335.12|333.42|334.95|333.25|335.12|333.42|334.95|333.25|13
1730707620000|2024-11-04 08:07:00|334.93|333.23|334.95|333.25|334.95|333.25|334.91|333.21|11
1730707640000|2024-11-04 08:07:20|334.96|333.26|334.96|333.26|334.97|333.27|334.96|333.26|5
1730707650000|2024-11-04 08:07:30|334.95|333.25|334.8|333.1|334.96|333.26|334.76|333.06|13
1730707660000|2024-11-04 08:07:40|334.81|333.11|334.92|333.22|334.93|333.23|334.81|333.11|10
1730707670000|2024-11-04 08:07:50|334.95|333.25|334.96|333.26|334.96|333.26|334.95|333.25|2
1730707680000|2024-11-04 08:08:00|334.97|333.27|334.98|333.28|334.98|333.28|334.92|333.22|9
1730707720000|2024-11-04 08:08:40|334.95|333.25|334.87|333.17|334.95|333.25|334.85|333.15|18
1730707730000|2024-11-04 08:08:50|334.86|333.16|334.85|333.15|334.89|333.19|334.85|333.15|18
1730707740000|2024-11-04 08:09:00|334.84|333.14|334.62|332.92|334.85|333.15|334.62|332.92|22
1730707750000|2024-11-04 08:09:10|334.63|332.93|334.66|332.96|334.72|333.02|334.61|332.91|18
1730707760000|2024-11-04 08:09:20|334.67|332.97|334.55|332.85|334.67|332.97|334.52|332.82|19
1730707770000|2024-11-04 08:09:30|334.56|332.86|334.57|332.87|334.59|332.89|334.55|332.85|15
1730707780000|2024-11-04 08:09:40|334.63|332.93|334.6|332.9|334.64|332.94|334.55|332.85|11
1730707790000|2024-11-04 08:09:50|334.64|332.94|334.63|332.93|334.67|332.97|334.62|332.92|14
1730707800000|2024-11-04 08:10:00|334.62|332.92|334.72|333.02|334.73|333.03|334.6|332.9|14
1730707810000|2024-11-04 08:10:10|334.73|333.03|334.76|333.06|334.76|333.06|334.71|333.01|9
1730707820000|2024-11-04 08:10:20|334.77|333.07|334.92|333.22|334.93|333.23|334.77|333.07|12
1730707830000|2024-11-04 08:10:30|334.94|333.24|334.98|333.28|334.98|333.28|334.92|333.22|12
1730707840000|2024-11-04 08:10:40|334.99|333.29|335.28|333.58|335.28|333.58|334.99|333.29|8
1730707850000|2024-11-04 08:10:50|335.3|333.6|335.2|333.5|335.36|333.66|335.17|333.47|22
1730707860000|2024-11-04 08:11:00|335.19|333.49|335.04|333.34|335.19|333.49|335.04|333.34|18
1730707870000|2024-11-04 08:11:10|335.06|333.36|335.07|333.37|335.16|333.46|335.03|333.33|16
1730707880000|2024-11-04 08:11:20|335.15|333.45|335.03|333.33|335.19|333.49|335.02|333.32|11
1730707890000|2024-11-04 08:11:30|335.04|333.34|335.07|333.37|335.11|333.41|335.03|333.33|22
1730707900000|2024-11-04 08:11:40|335.06|333.36|335.09|333.39|335.09|333.39|335.05|333.35|18
1730707910000|2024-11-04 08:11:50|335.1|333.4|335.15|333.45|335.18|333.48|335.09|333.39|11
1730707920000|2024-11-04 08:12:00|335.12|333.42|335.06|333.36|335.14|333.44|335.02|333.32|18
1730707930000|2024-11-04 08:12:10|335.05|333.35|335.04|333.34|335.06|333.36|335.04|333.34|6
1730707940000|2024-11-04 08:12:20|335.05|333.35|335.16|333.46|335.16|333.46|335.03|333.33|10
1730707950000|2024-11-04 08:12:30|335.17|333.47|335.45|333.75|335.49|333.79|335.17|333.47|25
1730707960000|2024-11-04 08:12:40|335.47|333.77|335.45|333.75|335.47|333.77|335.45|333.75|4
1730707970000|2024-11-04 08:12:50|335.4|333.7|335.37|333.67|335.4|333.7|335.34|333.64|9
1730707980000|2024-11-04 08:13:00|335.38|333.68|335.23|333.53|335.38|333.68|335.23|333.53|14
1730707990000|2024-11-04 08:13:10|335.18|333.48|335.15|333.45|335.18|333.48|335.13|333.43|10
1730708000000|2024-11-04 08:13:20|335.13|333.43|335.13|333.43|335.16|333.46|335.12|333.42|13
1730708010000|2024-11-04 08:13:30|335.14|333.44|335.14|333.44|335.18|333.48|335.13|333.43|12
1730708020000|2024-11-04 08:13:40|335.15|333.45|335.14|333.44|335.15|333.45|335.05|333.35|20
1730708030000|2024-11-04 08:13:50|335.13|333.43|335.14|333.44|335.17|333.47|335.11|333.41|16
1730708040000|2024-11-04 08:14:00|335.15|333.45|335.09|333.39|335.15|333.45|335.03|333.33|20
1730708050000|2024-11-04 08:14:10|335.08|333.38|335.15|333.45|335.15|333.45|335.08|333.38|20
1730708060000|2024-11-04 08:14:20|335.19|333.49|335.09|333.39|335.21|333.51|335.08|333.38|17
1730708070000|2024-11-04 08:14:30|335.1|333.4|335.08|333.38|335.1|333.4|335.08|333.38|2
1730708080000|2024-11-04 08:14:40|335.1|333.4|335.08|333.38|335.13|333.43|335.08|333.38|6
1730708090000|2024-11-04 08:14:50|335.06|333.36|335.06|333.36|335.08|333.38|335.05|333.35|8
1730708100000|2024-11-04 08:15:00|335.05|333.35|335.11|333.41|335.13|333.43|334.95|333.25|20
1730708110000|2024-11-04 08:15:10|335.1|333.4|335.02|333.32|335.1|333.4|334.95|333.25|20
1730708120000|2024-11-04 08:15:20|335.01|333.31|335.05|333.35|335.12|333.42|335.01|333.31|20
1730708130000|2024-11-04 08:15:30|335.04|333.34|335.14|333.44|335.14|333.44|335.03|333.33|13
1730708140000|2024-11-04 08:15:40|335.15|333.45|335.3|333.6|335.31|333.61|335.13|333.43|16
1730708150000|2024-11-04 08:15:50|335.29|333.59|335.41|333.71|335.42|333.72|335.27|333.57|10
1730708160000|2024-11-04 08:16:00|335.4|333.7|335.31|333.61|335.4|333.7|335.31|333.61|15
1730708170000|2024-11-04 08:16:10|335.32|333.62|335.36|333.66|335.43|333.73|335.31|333.61|12
1730708190000|2024-11-04 08:16:30|335.27|333.57|335.35|333.65|335.35|333.65|335.24|333.54|14
1730708200000|2024-11-04 08:16:40|335.34|333.64|335.33|333.63|335.43|333.73|335.33|333.63|15
1730708210000|2024-11-04 08:16:50|335.34|333.64|335.33|333.63|335.38|333.68|335.33|333.63|10
1730708220000|2024-11-04 08:17:00|335.35|333.65|335.4|333.7|335.53|333.83|335.33|333.63|17
1730708230000|2024-11-04 08:17:10|335.42|333.72|335.32|333.62|335.43|333.73|335.31|333.61|17
1730708240000|2024-11-04 08:17:20|335.3|333.6|335.23|333.53|335.3|333.6|335.21|333.51|14
1730708250000|2024-11-04 08:17:30|335.21|333.51|335.17|333.47|335.21|333.51|335.14|333.44|15
1730708260000|2024-11-04 08:17:40|335.18|333.48|335.18|333.48|335.24|333.54|335.18|333.48|21
1730708270000|2024-11-04 08:17:50|335.2|333.5|335.22|333.52|335.22|333.52|335.2|333.5|2
1730708280000|2024-11-04 08:18:00|335.24|333.54|334.96|333.26|335.24|333.54|334.94|333.24|20
1730708290000|2024-11-04 08:18:10|334.97|333.27|334.71|333.01|334.97|333.27|334.7|333|17
1730708300000|2024-11-04 08:18:20|334.74|333.04|334.66|332.96|334.75|333.05|334.66|332.96|17
1730708310000|2024-11-04 08:18:30|334.67|332.97|334.69|332.99|334.69|332.99|334.65|332.95|14
1730708320000|2024-11-04 08:18:40|334.71|333.01|334.71|333.01|334.75|333.05|334.7|333|15
1730708330000|2024-11-04 08:18:50|334.7|333|334.67|332.97|334.72|333.02|334.67|332.97|20
1730708340000|2024-11-04 08:19:00|334.71|333.01|334.73|333.03|334.75|333.05|334.7|333|12
1730708350000|2024-11-04 08:19:10|334.75|333.05|334.69|332.99|334.76|333.06|334.69|332.99|14
1730708360000|2024-11-04 08:19:20|334.68|332.98|334.68|332.98|334.68|332.98|334.68|332.98|1
1730708370000|2024-11-04 08:19:30|334.69|332.99|334.68|332.98|334.7|333|334.67|332.97|17
1730708380000|2024-11-04 08:19:40|334.67|332.97|334.68|332.98|334.7|333|334.65|332.95|7
1730708390000|2024-11-04 08:19:50|334.7|333|334.7|333|334.73|333.03|334.69|332.99|16
1730708400000|2024-11-04 08:20:00|334.71|333.01|334.84|333.14|334.86|333.16|334.71|333.01|19
1730708410000|2024-11-04 08:20:10|334.83|333.13|334.83|333.13|334.83|333.13|334.79|333.09|12
1730708420000|2024-11-04 08:20:20|334.8|333.1|334.79|333.09|334.84|333.14|334.79|333.09|14
1730708430000|2024-11-04 08:20:30|334.8|333.1|334.94|333.24|334.97|333.27|334.79|333.09|15
1730708440000|2024-11-04 08:20:40|334.93|333.23|334.93|333.23|334.93|333.23|334.93|333.23|1
1730708460000|2024-11-04 08:21:00|334.98|333.28|335.05|333.35|335.05|333.35|334.98|333.28|10
1730708470000|2024-11-04 08:21:10|335.04|333.34|335.15|333.45|335.15|333.45|334.97|333.27|9
1730708480000|2024-11-04 08:21:20|335.13|333.43|335.12|333.42|335.13|333.43|335.12|333.42|2
1730708490000|2024-11-04 08:21:30|335.09|333.39|335.07|333.37|335.09|333.39|335.07|333.37|2
1730708510000|2024-11-04 08:21:50|335.1|333.4|335.12|333.42|335.14|333.44|335.1|333.4|12
1730708520000|2024-11-04 08:22:00|335.11|333.41|334.98|333.28|335.11|333.41|334.93|333.23|12
1730708530000|2024-11-04 08:22:10|334.99|333.29|334.98|333.28|335.01|333.31|334.98|333.28|5
1730708560000|2024-11-04 08:22:40|334.95|333.25|334.91|333.21|334.95|333.25|334.91|333.21|5
1730708570000|2024-11-04 08:22:50|334.92|333.22|334.91|333.21|334.92|333.22|334.91|333.21|2
1730708580000|2024-11-04 08:23:00|334.89|333.19|334.88|333.18|334.89|333.19|334.88|333.18|2
1730708590000|2024-11-04 08:23:10|334.94|333.24|334.92|333.22|334.94|333.24|334.88|333.18|13
1730708600000|2024-11-04 08:23:20|334.9|333.2|334.9|333.2|334.91|333.21|334.87|333.17|17
1730708610000|2024-11-04 08:23:30|334.91|333.21|334.89|333.19|334.92|333.22|334.89|333.19|9
1730708620000|2024-11-04 08:23:40|334.88|333.18|334.93|333.23|334.93|333.23|334.88|333.18|6
1730708630000|2024-11-04 08:23:50|334.89|333.19|334.91|333.21|334.92|333.22|334.88|333.18|12
1730708640000|2024-11-04 08:24:00|334.9|333.2|334.82|333.12|334.9|333.2|334.76|333.06|15
1730708650000|2024-11-04 08:24:10|334.8|333.1|334.82|333.12|334.82|333.12|334.8|333.1|2
1730708670000|2024-11-04 08:24:30|334.76|333.06|334.64|332.94|334.76|333.06|334.58|332.88|9
1730708680000|2024-11-04 08:24:40|334.65|332.95|334.66|332.96|334.66|332.96|334.64|332.94|5
1730708690000|2024-11-04 08:24:50|334.67|332.97|334.65|332.95|334.68|332.98|334.62|332.92|6
1730708700000|2024-11-04 08:25:00|334.66|332.96|334.54|332.84|334.66|332.96|334.53|332.83|13
1730708710000|2024-11-04 08:25:10|334.52|332.82|334.42|332.72|334.53|332.83|334.41|332.71|14
1730708720000|2024-11-04 08:25:20|334.41|332.71|334.38|332.68|334.43|332.73|334.37|332.67|12
1730708730000|2024-11-04 08:25:30|334.37|332.67|334.36|332.66|334.39|332.69|334.35|332.65|13
1730708740000|2024-11-04 08:25:40|334.37|332.67|334.39|332.69|334.39|332.69|334.37|332.67|5
1730708770000|2024-11-04 08:26:10|334.33|332.63|334.3|332.6|334.33|332.63|334.26|332.56|9
1730708780000|2024-11-04 08:26:20|334.31|332.61|334.35|332.65|334.35|332.65|334.31|332.61|7
1730708790000|2024-11-04 08:26:30|334.36|332.66|334.35|332.65|334.39|332.69|334.35|332.65|5
1730708820000|2024-11-04 08:27:00|334.36|332.66|334.37|332.67|334.37|332.67|334.36|332.66|2
1730708830000|2024-11-04 08:27:10|334.35|332.65|334.38|332.68|334.38|332.68|334.35|332.65|8
1730708840000|2024-11-04 08:27:20|334.37|332.67|334.4|332.7|334.4|332.7|334.37|332.67|4
1730708850000|2024-11-04 08:27:30|334.41|332.71|334.36|332.66|334.41|332.71|334.35|332.65|7
1730708860000|2024-11-04 08:27:40|334.37|332.67|334.41|332.71|334.41|332.71|334.37|332.67|5
1730708870000|2024-11-04 08:27:50|334.42|332.72|334.4|332.7|334.42|332.72|334.36|332.66|6
1730708880000|2024-11-04 08:28:00|334.41|332.71|334.43|332.73|334.43|332.73|334.41|332.71|3
1730708890000|2024-11-04 08:28:10|334.44|332.74|334.64|332.94|334.64|332.94|334.44|332.74|12
1730708900000|2024-11-04 08:28:20|334.65|332.95|334.7|333|334.7|333|334.65|332.95|6
1730708920000|2024-11-04 08:28:40|334.71|333.01|334.7|333|334.71|333.01|334.69|332.99|3
1730708940000|2024-11-04 08:29:00|334.71|333.01|334.7|333|334.71|333.01|334.7|333|2
1730708950000|2024-11-04 08:29:10|334.67|332.97|334.65|332.95|334.67|332.97|334.64|332.94|3
1730708960000|2024-11-04 08:29:20|334.66|332.96|334.66|332.96|334.67|332.97|334.66|332.96|3
1730708970000|2024-11-04 08:29:30|334.64|332.94|334.67|332.97|334.67|332.97|334.64|332.94|4
1730708990000|2024-11-04 08:29:50|334.64|332.94|334.66|332.96|334.66|332.96|334.64|332.94|3
1730709000000|2024-11-04 08:30:00|334.67|332.97|334.62|332.92|334.67|332.97|334.6|332.9|10
1730709010000|2024-11-04 08:30:10|334.61|332.91|334.5|332.8|334.61|332.91|334.5|332.8|13
1730709020000|2024-11-04 08:30:20|334.51|332.81|334.43|332.73|334.54|332.84|334.42|332.72|15
1730709030000|2024-11-04 08:30:30|334.44|332.74|334.47|332.77|334.47|332.77|334.44|332.74|4
1730709040000|2024-11-04 08:30:40|334.48|332.78|334.5|332.8|334.5|332.8|334.48|332.78|3
1730709050000|2024-11-04 08:30:50|334.51|332.81|334.59|332.89|334.61|332.91|334.51|332.81|6
1730709060000|2024-11-04 08:31:00|334.55|332.85|334.56|332.86|334.56|332.86|334.55|332.85|8
1730709080000|2024-11-04 08:31:20|334.49|332.79|334.46|332.76|334.49|332.79|334.42|332.72|16
1730709090000|2024-11-04 08:31:30|334.47|332.77|334.45|332.75|334.47|332.77|334.42|332.72|21
1730709100000|2024-11-04 08:31:40|334.44|332.74|334.48|332.78|334.48|332.78|334.42|332.72|24
1730709110000|2024-11-04 08:31:50|334.47|332.77|334.42|332.72|334.48|332.78|334.42|332.72|17
1730709120000|2024-11-04 08:32:00|334.44|332.74|334.44|332.74|334.46|332.76|334.42|332.72|18
1730709130000|2024-11-04 08:32:10|334.45|332.75|334.55|332.85|334.56|332.86|334.45|332.75|9
1730709140000|2024-11-04 08:32:20|334.45|332.75|334.37|332.67|334.45|332.75|334.36|332.66|5
1730709150000|2024-11-04 08:32:30|334.36|332.66|334.35|332.65|334.36|332.66|334.35|332.65|2
1730709210000|2024-11-04 08:33:30|334.21|332.51|334.01|332.31|334.21|332.51|334.01|332.31|5
1730709220000|2024-11-04 08:33:40|334|332.3|333.87|332.17|334|332.3|333.83|332.13|16
1730709230000|2024-11-04 08:33:50|333.86|332.16|333.89|332.19|333.89|332.19|333.85|332.15|11
1730709240000|2024-11-04 08:34:00|333.9|332.2|333.95|332.25|333.95|332.25|333.9|332.2|11
1730709250000|2024-11-04 08:34:10|333.96|332.26|334.12|332.42|334.12|332.42|333.96|332.26|6
1730709260000|2024-11-04 08:34:20|334.13|332.43|334.11|332.41|334.15|332.45|334.11|332.41|4
1730709270000|2024-11-04 08:34:30|334.12|332.42|334.12|332.42|334.12|332.42|334.12|332.42|1
1730709280000|2024-11-04 08:34:40|334.13|332.43|334.13|332.43|334.15|332.45|334.11|332.41|6
1730709290000|2024-11-04 08:34:50|334.15|332.45|334.12|332.42|334.16|332.46|334.12|332.42|6
1730709300000|2024-11-04 08:35:00|334.13|332.43|334.11|332.41|334.13|332.43|334.11|332.41|5
1730709310000|2024-11-04 08:35:10|334.09|332.39|333.87|332.17|334.09|332.39|333.87|332.17|20
1730709320000|2024-11-04 08:35:20|333.9|332.2|333.86|332.16|333.91|332.21|333.84|332.14|18
1730709330000|2024-11-04 08:35:30|333.85|332.15|333.82|332.12|333.87|332.17|333.81|332.11|18
1730709340000|2024-11-04 08:35:40|333.83|332.13|333.82|332.12|333.85|332.15|333.81|332.11|15
1730709350000|2024-11-04 08:35:50|333.81|332.11|333.82|332.12|333.89|332.19|333.81|332.11|21
1730709360000|2024-11-04 08:36:00|333.81|332.11|333.89|332.19|333.9|332.2|333.81|332.11|10
1730709370000|2024-11-04 08:36:10|333.9|332.2|333.81|332.11|333.9|332.2|333.81|332.11|11
1730709410000|2024-11-04 08:36:50|333.82|332.12|333.84|332.14|333.84|332.14|333.82|332.12|5
1730709420000|2024-11-04 08:37:00|333.81|332.11|333.81|332.11|333.82|332.12|333.81|332.11|3
1730709430000|2024-11-04 08:37:10|333.79|332.09|333.78|332.08|333.79|332.09|333.78|332.08|2
1730709440000|2024-11-04 08:37:20|333.72|332.02|333.72|332.02|333.75|332.05|333.69|331.99|13
1730709450000|2024-11-04 08:37:30|333.71|332.01|333.75|332.05|333.75|332.05|333.71|332.01|7
1730709460000|2024-11-04 08:37:40|333.74|332.04|333.74|332.04|333.74|332.04|333.72|332.02|12
1730709470000|2024-11-04 08:37:50|333.73|332.03|333.77|332.07|333.77|332.07|333.7|332|14
1730709480000|2024-11-04 08:38:00|333.78|332.08|333.82|332.12|333.82|332.12|333.78|332.08|5
1730709490000|2024-11-04 08:38:10|333.83|332.13|333.98|332.28|333.98|332.28|333.83|332.13|6
1730709500000|2024-11-04 08:38:20|333.97|332.27|333.98|332.28|333.98|332.28|333.97|332.27|6
1730709510000|2024-11-04 08:38:30|333.97|332.27|333.97|332.27|333.98|332.28|333.97|332.27|3
1730709570000|2024-11-04 08:39:30|333.96|332.26|333.96|332.26|333.96|332.26|333.96|332.26|1
1730709580000|2024-11-04 08:39:40|333.95|332.25|333.95|332.25|333.95|332.25|333.95|332.25|1
1730709590000|2024-11-04 08:39:50|333.94|332.24|333.93|332.23|333.94|332.24|333.93|332.23|2
1730709600000|2024-11-04 08:40:00|333.97|332.27|333.97|332.27|333.97|332.27|333.97|332.27|1
1730709610000|2024-11-04 08:40:10|333.84|332.14|333.71|332.01|333.84|332.14|333.71|332.01|6
1730709620000|2024-11-04 08:40:20|333.74|332.04|333.72|332.02|333.74|332.04|333.71|332.01|13
1730709630000|2024-11-04 08:40:30|333.71|332.01|333.72|332.02|333.73|332.03|333.71|332.01|11
1730709640000|2024-11-04 08:40:40|333.71|332.01|333.74|332.04|333.75|332.05|333.71|332.01|17
1730709650000|2024-11-04 08:40:50|333.73|332.03|333.72|332.02|333.74|332.04|333.69|331.99|15
1730709660000|2024-11-04 08:41:00|333.73|332.03|333.66|331.96|333.73|332.03|333.66|331.96|20
1730709670000|2024-11-04 08:41:10|333.69|331.99|333.72|332.02|333.72|332.02|333.66|331.96|12
1730709680000|2024-11-04 08:41:20|333.71|332.01|333.7|332|333.72|332.02|333.66|331.96|20
1730709690000|2024-11-04 08:41:30|333.69|331.99|333.73|332.03|333.77|332.07|333.69|331.99|13
1730709700000|2024-11-04 08:41:40|333.74|332.04|333.73|332.03|333.74|332.04|333.66|331.96|21
1730709710000|2024-11-04 08:41:50|333.72|332.02|333.72|332.02|333.73|332.03|333.7|332|11
1730709720000|2024-11-04 08:42:00|333.71|332.01|333.77|332.07|333.8|332.1|333.71|332.01|10
1730709730000|2024-11-04 08:42:10|333.75|332.05|333.75|332.05|333.75|332.05|333.75|332.05|1
1730709740000|2024-11-04 08:42:20|333.76|332.06|333.79|332.09|333.79|332.09|333.75|332.05|4
1730709750000|2024-11-04 08:42:30|333.8|332.1|333.73|332.03|333.8|332.1|333.69|331.99|14
1730709760000|2024-11-04 08:42:40|333.72|332.02|333.82|332.12|333.82|332.12|333.71|332.01|10
1730709770000|2024-11-04 08:42:50|333.83|332.13|333.86|332.16|333.86|332.16|333.83|332.13|2
1730709780000|2024-11-04 08:43:00|333.85|332.15|333.86|332.16|333.86|332.16|333.81|332.11|5
1730709790000|2024-11-04 08:43:10|333.87|332.17|333.86|332.16|333.91|332.21|333.86|332.16|6
1730709800000|2024-11-04 08:43:20|333.87|332.17|333.86|332.16|333.87|332.17|333.86|332.16|2
1730709810000|2024-11-04 08:43:30|333.87|332.17|334.01|332.31|334.06|332.36|333.87|332.17|17
1730709820000|2024-11-04 08:43:40|333.96|332.26|333.89|332.19|333.96|332.26|333.82|332.12|17
1730709830000|2024-11-04 08:43:50|333.91|332.21|333.94|332.24|333.95|332.25|333.9|332.2|10
1730709840000|2024-11-04 08:44:00|333.95|332.25|333.81|332.11|334.07|332.37|333.81|332.11|24
1730709850000|2024-11-04 08:44:10|333.8|332.1|333.81|332.11|333.81|332.11|333.8|332.1|6
1730709860000|2024-11-04 08:44:20|333.82|332.12|333.84|332.14|333.86|332.16|333.81|332.11|18
1730709870000|2024-11-04 08:44:30|333.81|332.11|333.83|332.13|333.86|332.16|333.81|332.11|20
1730709880000|2024-11-04 08:44:40|333.84|332.14|333.82|332.12|333.88|332.18|333.79|332.09|10
1730709890000|2024-11-04 08:44:50|333.81|332.11|333.67|331.97|333.82|332.12|333.66|331.96|16
1730709900000|2024-11-04 08:45:00|333.68|331.98|333.66|331.96|333.72|332.02|333.66|331.96|10
1730709910000|2024-11-04 08:45:10|333.67|331.97|333.75|332.05|333.78|332.08|333.67|331.97|13
1730709920000|2024-11-04 08:45:20|333.76|332.06|333.72|332.02|333.77|332.07|333.71|332.01|7
1730709930000|2024-11-04 08:45:30|333.74|332.04|333.71|332.01|333.79|332.09|333.69|331.99|15
1730709940000|2024-11-04 08:45:40|333.69|331.99|333.67|331.97|333.69|331.99|333.66|331.96|10
1730709950000|2024-11-04 08:45:50|333.69|331.99|333.66|331.96|333.69|331.99|333.66|331.96|5
1730709960000|2024-11-04 08:46:00|333.64|331.94|333.19|331.49|333.64|331.94|333.19|331.49|13
1730709980000|2024-11-04 08:46:20|333.2|331.5|333.35|331.65|333.35|331.65|333.2|331.5|6
1730709990000|2024-11-04 08:46:30|333.34|331.64|333.37|331.67|333.39|331.69|333.34|331.64|11
1730710000000|2024-11-04 08:46:40|333.38|331.68|333.6|331.9|333.6|331.9|333.38|331.68|12
1730710010000|2024-11-04 08:46:50|333.61|331.91|333.52|331.82|333.61|331.91|333.47|331.77|23
1730710020000|2024-11-04 08:47:00|333.51|331.81|333.48|331.78|333.58|331.88|333.46|331.76|16
1730710030000|2024-11-04 08:47:10|333.47|331.77|333.48|331.78|333.52|331.82|333.47|331.77|15
1730710040000|2024-11-04 08:47:20|333.49|331.79|333.41|331.71|333.5|331.8|333.38|331.68|19
1730710050000|2024-11-04 08:47:30|333.43|331.73|333.46|331.76|333.5|331.8|333.43|331.73|11
1730710060000|2024-11-04 08:47:40|333.49|331.79|333.51|331.81|333.56|331.86|333.46|331.76|12
1730710070000|2024-11-04 08:47:50|333.5|331.8|333.42|331.72|333.51|331.81|333.4|331.7|12
1730710080000|2024-11-04 08:48:00|333.41|331.71|333.43|331.73|333.43|331.73|333.38|331.68|7
1730710090000|2024-11-04 08:48:10|333.49|331.79|333.41|331.71|333.49|331.79|333.39|331.69|17
1730710100000|2024-11-04 08:48:20|333.4|331.7|333.44|331.74|333.45|331.75|333.4|331.7|18
1730710110000|2024-11-04 08:48:30|333.43|331.73|333.61|331.91|333.68|331.98|333.43|331.73|15
1730710120000|2024-11-04 08:48:40|333.57|331.87|333.53|331.83|333.6|331.9|333.53|331.83|17
1730710130000|2024-11-04 08:48:50|333.51|331.81|333.48|331.78|333.51|331.81|333.43|331.73|17
1730710140000|2024-11-04 08:49:00|333.47|331.77|333.44|331.74|333.53|331.83|333.42|331.72|17
1730710150000|2024-11-04 08:49:10|333.42|331.72|333.33|331.63|333.48|331.78|333.33|331.63|17
1730710160000|2024-11-04 08:49:20|333.36|331.66|333.43|331.73|333.48|331.78|333.36|331.66|12
1730710170000|2024-11-04 08:49:30|333.42|331.72|333.4|331.7|333.47|331.77|333.35|331.65|14
1730710180000|2024-11-04 08:49:40|333.39|331.69|333.38|331.68|333.43|331.73|333.37|331.67|11
1730710190000|2024-11-04 08:49:50|333.37|331.67|333.36|331.66|333.4|331.7|333.34|331.64|13
1730710200000|2024-11-04 08:50:00|333.38|331.68|333.4|331.7|333.46|331.76|333.26|331.56|22
1730710210000|2024-11-04 08:50:10|333.41|331.71|333.53|331.83|333.59|331.89|333.41|331.71|17
1730710220000|2024-11-04 08:50:20|333.59|331.89|333.59|331.89|333.6|331.9|333.51|331.81|15
1730710230000|2024-11-04 08:50:30|333.61|331.91|333.61|331.91|333.74|332.04|333.61|331.91|21
1730710240000|2024-11-04 08:50:40|333.65|331.95|333.72|332.02|333.72|332.02|333.58|331.88|19
1730710250000|2024-11-04 08:50:50|333.74|332.04|333.69|331.99|333.75|332.05|333.64|331.94|12
1730710260000|2024-11-04 08:51:00|333.64|331.94|333.7|332|333.7|332|333.64|331.94|8
1730710270000|2024-11-04 08:51:10|333.68|331.98|333.48|331.78|333.68|331.98|333.43|331.73|23
1730710280000|2024-11-04 08:51:20|333.5|331.8|333.54|331.84|333.55|331.85|333.45|331.75|13
1730710290000|2024-11-04 08:51:30|333.55|331.85|333.47|331.77|333.62|331.92|333.47|331.77|15
1730710300000|2024-11-04 08:51:40|333.48|331.78|333.63|331.93|333.64|331.94|333.48|331.78|17
1730710310000|2024-11-04 08:51:50|333.64|331.94|333.74|332.04|333.8|332.1|333.61|331.91|13
1730710320000|2024-11-04 08:52:00|333.72|332.02|333.86|332.16|334.01|332.31|333.72|332.02|18
1730710330000|2024-11-04 08:52:10|333.85|332.15|334.29|332.59|334.29|332.59|333.85|332.15|16
1730710340000|2024-11-04 08:52:20|334.24|332.54|334.08|332.38|334.24|332.54|334.08|332.38|14
1730710350000|2024-11-04 08:52:30|334.11|332.41|334.15|332.45|334.22|332.52|334.11|332.41|17
1730710360000|2024-11-04 08:52:40|334.17|332.47|334.16|332.46|334.17|332.47|334.16|332.46|2
1730710370000|2024-11-04 08:52:50|334.17|332.47|334.01|332.31|334.17|332.47|334.01|332.31|6
1730710380000|2024-11-04 08:53:00|334.02|332.32|334.05|332.35|334.07|332.37|334|332.3|20
1730710390000|2024-11-04 08:53:10|334.04|332.34|334.22|332.52|334.23|332.53|334.04|332.34|19
1730710400000|2024-11-04 08:53:20|334.21|332.51|334.16|332.46|334.21|332.51|334.12|332.42|16
1730710410000|2024-11-04 08:53:30|334.17|332.47|334.3|332.6|334.33|332.63|334.14|332.44|18
1730710420000|2024-11-04 08:53:40|334.32|332.62|334.3|332.6|334.35|332.65|334.29|332.59|13
1730710430000|2024-11-04 08:53:50|334.32|332.62|334.32|332.62|334.33|332.63|334.28|332.58|12
1730710440000|2024-11-04 08:54:00|334.33|332.63|334.21|332.51|334.35|332.65|334.12|332.42|19
1730710450000|2024-11-04 08:54:10|334.23|332.53|334.37|332.67|334.39|332.69|334.23|332.53|20
1730710460000|2024-11-04 08:54:20|334.36|332.66|334.34|332.64|334.43|332.73|334.33|332.63|11
1730710470000|2024-11-04 08:54:30|334.35|332.65|334.39|332.69|334.39|332.69|334.27|332.57|21
1730710480000|2024-11-04 08:54:40|334.38|332.68|334.27|332.57|334.41|332.71|334.27|332.57|22
1730710490000|2024-11-04 08:54:50|334.22|332.52|334.18|332.48|334.27|332.57|334.18|332.48|17
1730710500000|2024-11-04 08:55:00|334.21|332.51|334.18|332.48|334.31|332.61|334.17|332.47|20
1730710510000|2024-11-04 08:55:10|334.17|332.47|334.51|332.81|334.51|332.81|334.13|332.43|20
1730710520000|2024-11-04 08:55:20|334.53|332.83|334.67|332.97|334.7|333|334.52|332.82|18
1730710530000|2024-11-04 08:55:30|334.72|333.02|334.99|333.29|334.99|333.29|334.72|333.02|19
1730710540000|2024-11-04 08:55:40|335.03|333.33|335.07|333.37|335.08|333.38|335.03|333.33|3
1730710560000|2024-11-04 08:56:00|334.95|333.25|334.87|333.17|334.95|333.25|334.87|333.17|3
1730710570000|2024-11-04 08:56:10|334.84|333.14|334.99|333.29|334.99|333.29|334.78|333.08|18
1730710580000|2024-11-04 08:56:20|335.01|333.31|335.04|333.34|335.08|333.38|335.01|333.31|14
1730710590000|2024-11-04 08:56:30|335.02|333.32|335.03|333.33|335.03|333.33|335.02|333.32|2
1730710600000|2024-11-04 08:56:40|335.04|333.34|335.03|333.33|335.04|333.34|335.03|333.33|4
1730710610000|2024-11-04 08:56:50|335.05|333.35|335.05|333.35|335.06|333.36|335.04|333.34|6
1730710620000|2024-11-04 08:57:00|335.04|333.34|335.04|333.34|335.07|333.37|335.02|333.32|15
1730710630000|2024-11-04 08:57:10|335.05|333.35|334.77|333.07|335.05|333.35|334.76|333.06|12
1730710640000|2024-11-04 08:57:20|334.78|333.08|334.8|333.1|334.85|333.15|334.78|333.08|5
1730710650000|2024-11-04 08:57:30|334.79|333.09|334.83|333.13|334.83|333.13|334.78|333.08|6
1730710660000|2024-11-04 08:57:40|334.82|333.12|334.98|333.28|335.01|333.31|334.8|333.1|16
1730710670000|2024-11-04 08:57:50|334.99|333.29|335.15|333.45|335.16|333.46|334.99|333.29|10
1730710680000|2024-11-04 08:58:00|335.14|333.44|335.1|333.4|335.15|333.45|335.07|333.37|17
1730710690000|2024-11-04 08:58:10|335.09|333.39|335.13|333.43|335.16|333.46|335.08|333.38|9
1730710700000|2024-11-04 08:58:20|335.14|333.44|335.06|333.36|335.14|333.44|335.06|333.36|12
1730710710000|2024-11-04 08:58:30|335.05|333.35|335.23|333.53|335.23|333.53|335.04|333.34|15
1730710720000|2024-11-04 08:58:40|335.24|333.54|335.32|333.62|335.33|333.63|335.24|333.54|7
1730710730000|2024-11-04 08:58:50|335.33|333.63|335.28|333.58|335.33|333.63|335.28|333.58|5
1730710740000|2024-11-04 08:59:00|335.29|333.59|335.3|333.6|335.39|333.69|335.26|333.56|8
1730710750000|2024-11-04 08:59:10|335.31|333.61|335.48|333.78|335.48|333.78|335.26|333.56|15
1730710760000|2024-11-04 08:59:20|335.52|333.82|335.59|333.89|335.59|333.89|335.52|333.82|8
1730710770000|2024-11-04 08:59:30|335.6|333.9|335.55|333.85|335.6|333.9|335.55|333.85|5
1730710780000|2024-11-04 08:59:40|335.54|333.84|335.53|333.83|335.54|333.84|335.43|333.73|10
1730710790000|2024-11-04 08:59:50|335.52|333.82|335.52|333.82|335.52|333.82|335.52|333.82|1
1730710800000|2024-11-04 09:00:00|335.58|333.88|335.57|333.87|335.62|333.92|335.54|333.84|17
1730710810000|2024-11-04 09:00:10|335.55|333.85|335.58|333.88|335.58|333.88|335.52|333.82|16
1730710820000|2024-11-04 09:00:20|335.57|333.87|335.79|334.09|335.82|334.12|335.57|333.87|19
1730710830000|2024-11-04 09:00:30|335.78|334.08|335.71|334.01|335.78|334.08|335.71|334.01|3
1730710860000|2024-11-04 09:01:00|335.64|333.94|335.61|333.91|335.64|333.94|335.47|333.77|10
1730710870000|2024-11-04 09:01:10|335.64|333.94|335.69|333.99|335.78|334.08|335.64|333.94|18
1730710880000|2024-11-04 09:01:20|335.68|333.98|335.6|333.9|335.68|333.98|335.56|333.86|22
1730710890000|2024-11-04 09:01:30|335.59|333.89|335.42|333.72|335.59|333.89|335.41|333.71|16
1730710900000|2024-11-04 09:01:40|335.39|333.69|335.38|333.68|335.41|333.71|335.34|333.64|15
1730710910000|2024-11-04 09:01:50|335.44|333.74|335.5|333.8|335.59|333.89|335.44|333.74|16
1730710920000|2024-11-04 09:02:00|335.49|333.79|335.56|333.86|335.67|333.97|335.49|333.79|26
1730710930000|2024-11-04 09:02:10|335.57|333.87|335.63|333.93|335.63|333.93|335.57|333.87|12
1730710940000|2024-11-04 09:02:20|335.62|333.92|335.93|334.23|335.93|334.23|335.62|333.92|23
1730710950000|2024-11-04 09:02:30|335.94|334.24|335.91|334.21|335.94|334.24|335.89|334.19|11
1730710960000|2024-11-04 09:02:40|335.9|334.2|335.87|334.17|335.9|334.2|335.85|334.15|14
1730710970000|2024-11-04 09:02:50|335.89|334.19|335.87|334.17|335.92|334.22|335.87|334.17|13
1730710980000|2024-11-04 09:03:00|335.86|334.16|335.9|334.2|335.91|334.21|335.81|334.11|17
1730710990000|2024-11-04 09:03:10|335.92|334.22|335.81|334.11|335.93|334.23|335.8|334.1|15
1730711000000|2024-11-04 09:03:20|335.82|334.12|335.85|334.15|335.85|334.15|335.81|334.11|11
1730711010000|2024-11-04 09:03:30|335.86|334.16|335.87|334.17|335.87|334.17|335.86|334.16|2
1730711020000|2024-11-04 09:03:40|335.88|334.18|336.24|334.54|336.25|334.55|335.88|334.18|13
1730711030000|2024-11-04 09:03:50|336.23|334.53|336.22|334.52|336.24|334.54|336.12|334.42|20
1730711040000|2024-11-04 09:04:00|336.2|334.5|336.25|334.55|336.27|334.57|336.17|334.47|13
1730711050000|2024-11-04 09:04:10|336.22|334.52|336.17|334.47|336.23|334.53|336.17|334.47|11
1730711060000|2024-11-04 09:04:20|336.19|334.49|336.2|334.5|336.3|334.6|336.19|334.49|23
1730711070000|2024-11-04 09:04:30|336.19|334.49|336.2|334.5|336.21|334.51|336.13|334.43|14
1730711080000|2024-11-04 09:04:40|336.19|334.49|336.36|334.66|336.37|334.67|336.19|334.49|12
1730711090000|2024-11-04 09:04:50|336.37|334.67|336.37|334.67|336.38|334.68|336.34|334.64|14
1730711100000|2024-11-04 09:05:00|336.36|334.66|336.49|334.79|336.59|334.89|336.29|334.59|20
1730711110000|2024-11-04 09:05:10|336.48|334.78|336.54|334.84|336.57|334.87|336.48|334.78|17
1730711120000|2024-11-04 09:05:20|336.53|334.83|336.68|334.98|336.69|334.99|336.52|334.82|17
1730711130000|2024-11-04 09:05:30|336.69|334.99|336.76|335.06|336.76|335.06|336.69|334.99|10
1730711140000|2024-11-04 09:05:40|336.74|335.04|336.72|335.02|336.74|335.04|336.68|334.98|8
1730711150000|2024-11-04 09:05:50|336.7|335|336.67|334.97|336.7|335|336.67|334.97|4
1730711170000|2024-11-04 09:06:10|336.53|334.83|336.3|334.6|336.53|334.83|336.29|334.59|15
1730711180000|2024-11-04 09:06:20|336.31|334.61|336.29|334.59|336.34|334.64|336.29|334.59|11
1730711190000|2024-11-04 09:06:30|336.3|334.6|336.24|334.54|336.31|334.61|336.2|334.5|13
1730711200000|2024-11-04 09:06:40|336.22|334.52|336.14|334.44|336.22|334.52|336.13|334.43|11
1730711210000|2024-11-04 09:06:50|336.15|334.45|336.2|334.5|336.22|334.52|336.12|334.42|8
1730711220000|2024-11-04 09:07:00|336.22|334.52|336.36|334.66|336.36|334.66|336.19|334.49|20
1730711230000|2024-11-04 09:07:10|336.34|334.64|336.41|334.71|336.44|334.74|336.28|334.58|22
1730711240000|2024-11-04 09:07:20|336.42|334.72|336.31|334.61|336.43|334.73|336.31|334.61|13
1730711250000|2024-11-04 09:07:30|336.27|334.57|336.37|334.67|336.37|334.67|336.27|334.57|12
1730711260000|2024-11-04 09:07:40|336.36|334.66|336.36|334.66|336.37|334.67|336.3|334.6|19
1730711270000|2024-11-04 09:07:50|336.37|334.67|336.43|334.73|336.43|334.73|336.34|334.64|25
1730711280000|2024-11-04 09:08:00|336.44|334.74|336.6|334.9|336.6|334.9|336.44|334.74|14
1730711290000|2024-11-04 09:08:10|336.61|334.91|336.73|335.03|336.74|335.04|336.61|334.91|9
1730711300000|2024-11-04 09:08:20|336.74|335.04|336.69|334.99|336.75|335.05|336.68|334.98|11
1730711310000|2024-11-04 09:08:30|336.71|335.01|336.89|335.19|336.91|335.21|336.71|335.01|19
1730711320000|2024-11-04 09:08:40|336.88|335.18|336.91|335.21|336.91|335.21|336.87|335.17|11
1730711330000|2024-11-04 09:08:50|336.92|335.22|336.98|335.28|336.98|335.28|336.92|335.22|16
1730711340000|2024-11-04 09:09:00|336.97|335.27|336.91|335.21|336.99|335.29|336.9|335.2|14
1730711350000|2024-11-04 09:09:10|336.93|335.23|337.04|335.34|337.04|335.34|336.93|335.23|7
1730711360000|2024-11-04 09:09:20|337.02|335.32|337.02|335.32|337.02|335.32|337.01|335.31|3
1730711370000|2024-11-04 09:09:30|337.01|335.31|337.05|335.35|337.05|335.35|337.01|335.31|7
1730711380000|2024-11-04 09:09:40|337.04|335.34|337.07|335.37|337.07|335.37|337.04|335.34|4
1730711390000|2024-11-04 09:09:50|337.08|335.38|337.03|335.33|337.08|335.38|337.01|335.31|4
1730711400000|2024-11-04 09:10:00|337.04|335.34|337|335.3|337.06|335.36|337|335.3|7
1730711410000|2024-11-04 09:10:10|337.01|335.31|337.04|335.34|337.04|335.34|337|335.3|6
1730711420000|2024-11-04 09:10:20|337.05|335.35|337.07|335.37|337.07|335.37|337.05|335.35|5
1730711430000|2024-11-04 09:10:30|337.05|335.35|337.04|335.34|337.05|335.35|337.03|335.33|3
1730711440000|2024-11-04 09:10:40|337.05|335.35|337.07|335.37|337.07|335.37|337.05|335.35|3
1730711450000|2024-11-04 09:10:50|337.08|335.38|337.08|335.38|337.11|335.41|337.07|335.37|6
1730711460000|2024-11-04 09:11:00|337.03|335.33|337.01|335.31|337.07|335.37|337|335.3|12
1730711470000|2024-11-04 09:11:10|337|335.3|336.94|335.24|337|335.3|336.94|335.24|8
1730711480000|2024-11-04 09:11:20|336.93|335.23|336.84|335.14|336.94|335.24|336.77|335.07|11
1730711490000|2024-11-04 09:11:30|336.83|335.13|336.9|335.2|336.91|335.21|336.83|335.13|16
1730711500000|2024-11-04 09:11:40|336.91|335.21|336.96|335.26|336.97|335.27|336.91|335.21|13
1730711510000|2024-11-04 09:11:50|336.97|335.27|336.95|335.25|336.99|335.29|336.95|335.25|5
1730711520000|2024-11-04 09:12:00|336.94|335.24|336.86|335.16|336.94|335.24|336.78|335.08|10
1730711530000|2024-11-04 09:12:10|336.87|335.17|336.88|335.18|336.91|335.21|336.85|335.15|12
1730711540000|2024-11-04 09:12:20|336.86|335.16|336.86|335.16|336.89|335.19|336.85|335.15|8
1730711560000|2024-11-04 09:12:40|336.7|335|336.64|334.94|336.7|335|336.64|334.94|8
1730711570000|2024-11-04 09:12:50|336.66|334.96|336.67|334.97|336.68|334.98|336.65|334.95|9
1730711580000|2024-11-04 09:13:00|336.68|334.98|336.68|334.98|336.69|334.99|336.67|334.97|10
1730711590000|2024-11-04 09:13:10|336.71|335.01|336.76|335.06|336.81|335.11|336.71|335.01|12
1730711600000|2024-11-04 09:13:20|336.75|335.05|336.76|335.06|336.76|335.06|336.64|334.94|11
1730711610000|2024-11-04 09:13:30|336.79|335.09|336.87|335.17|336.88|335.18|336.77|335.07|22
1730711620000|2024-11-04 09:13:40|336.88|335.18|336.86|335.16|336.88|335.18|336.86|335.16|10
1730711630000|2024-11-04 09:13:50|336.85|335.15|336.85|335.15|336.85|335.15|336.85|335.15|1
1730711640000|2024-11-04 09:14:00|336.75|335.05|336.86|335.16|336.86|335.16|336.75|335.05|10
1730711650000|2024-11-04 09:14:10|336.85|335.15|336.87|335.17|336.89|335.19|336.84|335.14|12
1730711660000|2024-11-04 09:14:20|336.88|335.18|336.96|335.26|336.96|335.26|336.87|335.17|10
1730711670000|2024-11-04 09:14:30|336.95|335.25|336.95|335.25|336.96|335.26|336.95|335.25|17
1730711680000|2024-11-04 09:14:40|336.96|335.26|336.99|335.29|336.99|335.29|336.95|335.25|5
1730711690000|2024-11-04 09:14:50|336.98|335.28|337.03|335.33|337.03|335.33|336.97|335.27|11
1730711700000|2024-11-04 09:15:00|337|335.3|336.96|335.26|337.01|335.31|336.94|335.24|8
1730711710000|2024-11-04 09:15:10|336.97|335.27|336.98|335.28|336.98|335.28|336.96|335.26|6
1730711720000|2024-11-04 09:15:20|336.99|335.29|336.96|335.26|336.99|335.29|336.95|335.25|4
1730711730000|2024-11-04 09:15:30|336.97|335.27|336.94|335.24|336.97|335.27|336.94|335.24|7
1730711740000|2024-11-04 09:15:40|336.96|335.26|336.94|335.24|336.96|335.26|336.94|335.24|4
1730711750000|2024-11-04 09:15:50|336.87|335.17|336.89|335.19|336.89|335.19|336.77|335.07|13
1730711760000|2024-11-04 09:16:00|336.88|335.18|336.84|335.14|336.88|335.18|336.84|335.14|6
1730711770000|2024-11-04 09:16:10|336.8|335.1|336.73|335.03|336.8|335.1|336.73|335.03|13
1730711780000|2024-11-04 09:16:20|336.68|334.98|336.67|334.97|336.71|335.01|336.67|334.97|17
1730711790000|2024-11-04 09:16:30|336.65|334.95|336.65|334.95|336.67|334.97|336.65|334.95|7
1730711800000|2024-11-04 09:16:40|336.66|334.96|336.7|335|336.72|335.02|336.66|334.96|13
1730711810000|2024-11-04 09:16:50|336.69|334.99|336.68|334.98|336.7|335|336.68|334.98|7
1730711820000|2024-11-04 09:17:00|336.69|334.99|336.86|335.16|336.86|335.16|336.68|334.98|19
1730711830000|2024-11-04 09:17:10|336.87|335.17|336.92|335.22|336.92|335.22|336.84|335.14|7
1730711840000|2024-11-04 09:17:20|336.91|335.21|336.91|335.21|336.94|335.24|336.91|335.21|6
1730711850000|2024-11-04 09:17:30|336.92|335.22|337.02|335.32|337.02|335.32|336.92|335.22|9
1730711860000|2024-11-04 09:17:40|337.03|335.33|337.34|335.64|337.36|335.66|337.03|335.33|12
1730711870000|2024-11-04 09:17:50|337.35|335.65|337.31|335.61|337.37|335.67|337.24|335.54|13
1730711880000|2024-11-04 09:18:00|337.29|335.59|337.28|335.58|337.29|335.59|337.17|335.47|14
1730711890000|2024-11-04 09:18:10|337.27|335.57|337.24|335.54|337.28|335.58|337.24|335.54|8
1730711900000|2024-11-04 09:18:20|337.25|335.55|337.26|335.56|337.28|335.58|337.24|335.54|12
1730711910000|2024-11-04 09:18:30|337.25|335.55|337.25|335.55|337.27|335.57|337.23|335.53|16
1730711920000|2024-11-04 09:18:40|337.23|335.53|337.02|335.32|337.23|335.53|337.02|335.32|12
1730711930000|2024-11-04 09:18:50|337.03|335.33|336.86|335.16|337.03|335.33|336.86|335.16|18
1730711940000|2024-11-04 09:19:00|336.87|335.17|336.97|335.27|336.97|335.27|336.87|335.17|17
1730711950000|2024-11-04 09:19:10|336.96|335.26|337.04|335.34|337.06|335.36|336.92|335.22|14
1730711960000|2024-11-04 09:19:20|337.05|335.35|336.85|335.15|337.07|335.37|336.85|335.15|13
1730711970000|2024-11-04 09:19:30|336.86|335.16|336.77|335.07|336.86|335.16|336.75|335.05|8
1730711980000|2024-11-04 09:19:40|336.76|335.06|336.85|335.15|336.86|335.16|336.75|335.05|15
1730711990000|2024-11-04 09:19:50|336.84|335.14|336.84|335.14|336.88|335.18|336.82|335.12|12
1730712000000|2024-11-04 09:20:00|336.85|335.15|336.81|335.11|336.85|335.15|336.78|335.08|11
1730712010000|2024-11-04 09:20:10|336.8|335.1|336.86|335.16|336.87|335.17|336.78|335.08|9
1730712020000|2024-11-04 09:20:20|336.87|335.17|336.9|335.2|336.91|335.21|336.86|335.16|18
1730712030000|2024-11-04 09:20:30|336.91|335.21|336.92|335.22|336.92|335.22|336.91|335.21|2
1730712040000|2024-11-04 09:20:40|336.93|335.23|336.93|335.23|336.94|335.24|336.92|335.22|4
1730712050000|2024-11-04 09:20:50|336.94|335.24|336.96|335.26|336.96|335.26|336.94|335.24|3
1730712060000|2024-11-04 09:21:00|336.92|335.22|336.92|335.22|336.92|335.22|336.92|335.22|1
1730712080000|2024-11-04 09:21:20|336.89|335.19|336.66|334.96|336.89|335.19|336.66|334.96|2
1730712090000|2024-11-04 09:21:30|336.65|334.95|336.85|335.15|336.87|335.17|336.65|334.95|17
1730712100000|2024-11-04 09:21:40|336.84|335.14|336.79|335.09|336.85|335.15|336.77|335.07|21
1730712110000|2024-11-04 09:21:50|336.78|335.08|336.84|335.14|336.84|335.14|336.77|335.07|20
1730712120000|2024-11-04 09:22:00|336.86|335.16|336.88|335.18|336.9|335.2|336.85|335.15|15
1730712130000|2024-11-04 09:22:10|336.89|335.19|336.73|335.03|336.9|335.2|336.73|335.03|14
1730712140000|2024-11-04 09:22:20|336.74|335.04|336.58|334.88|336.74|335.04|336.58|334.88|13
1730712150000|2024-11-04 09:22:30|336.57|334.87|336.37|334.67|336.57|334.87|336.37|334.67|16
1730712160000|2024-11-04 09:22:40|336.3|334.6|336.27|334.57|336.36|334.66|336.27|334.57|18
1730712170000|2024-11-04 09:22:50|336.28|334.58|336.3|334.6|336.32|334.62|336.27|334.57|15
1730712180000|2024-11-04 09:23:00|336.29|334.59|336.41|334.71|336.41|334.71|336.26|334.56|16
1730712190000|2024-11-04 09:23:10|336.4|334.7|336.33|334.63|336.46|334.76|336.33|334.63|16
1730712200000|2024-11-04 09:23:20|336.34|334.64|336.26|334.56|336.34|334.64|336.26|334.56|4
1730712210000|2024-11-04 09:23:30|336.27|334.57|336.37|334.67|336.38|334.68|336.25|334.55|12
1730712220000|2024-11-04 09:23:40|336.35|334.65|336.41|334.71|336.42|334.72|336.35|334.65|13
1730712230000|2024-11-04 09:23:50|336.4|334.7|336.38|334.68|336.46|334.76|336.36|334.66|8
1730712240000|2024-11-04 09:24:00|336.37|334.67|336.43|334.73|336.43|334.73|336.33|334.63|19
1730712250000|2024-11-04 09:24:10|336.42|334.72|336.14|334.44|336.42|334.72|336.07|334.37|11
1730712260000|2024-11-04 09:24:20|336.15|334.45|336.15|334.45|336.15|334.45|336.14|334.44|3
1730712270000|2024-11-04 09:24:30|336.14|334.44|336.15|334.45|336.15|334.45|336.14|334.44|2
1730712300000|2024-11-04 09:25:00|336.16|334.46|336.15|334.45|336.16|334.46|336.15|334.45|4
1730712310000|2024-11-04 09:25:10|336.16|334.46|336.16|334.46|336.16|334.46|336.15|334.45|5
1730712320000|2024-11-04 09:25:20|336.13|334.43|336.13|334.43|336.13|334.43|336.11|334.41|4
1730712330000|2024-11-04 09:25:30|336.14|334.44|336.16|334.46|336.16|334.46|336.1|334.4|10
1730712340000|2024-11-04 09:25:40|336.17|334.47|336.2|334.5|336.21|334.51|336.17|334.47|6
1730712350000|2024-11-04 09:25:50|336.21|334.51|336.29|334.59|336.29|334.59|336.2|334.5|5
1730712360000|2024-11-04 09:26:00|336.3|334.6|336.31|334.61|336.31|334.61|336.3|334.6|2
1730712370000|2024-11-04 09:26:10|336.32|334.62|336.32|334.62|336.32|334.62|336.32|334.62|1
1730712380000|2024-11-04 09:26:20|336.29|334.59|336.29|334.59|336.29|334.59|336.29|334.59|1
1730712390000|2024-11-04 09:26:30|336.3|334.6|336.32|334.62|336.32|334.62|336.3|334.6|3
1730712400000|2024-11-04 09:26:40|336.33|334.63|336.39|334.69|336.39|334.69|336.33|334.63|4
1730712420000|2024-11-04 09:27:00|336.36|334.66|336.36|334.66|336.37|334.67|336.36|334.66|3
1730712430000|2024-11-04 09:27:10|336.37|334.67|336.33|334.63|336.37|334.67|336.33|334.63|5
1730712440000|2024-11-04 09:27:20|336.34|334.64|336.34|334.64|336.34|334.64|336.34|334.64|1
1730712450000|2024-11-04 09:27:30|336.32|334.62|336.32|334.62|336.35|334.65|336.32|334.62|6
1730712460000|2024-11-04 09:27:40|336.33|334.63|336.32|334.62|336.35|334.65|336.31|334.61|14
1730712470000|2024-11-04 09:27:50|336.31|334.61|336.38|334.68|336.39|334.69|336.3|334.6|16
1730712480000|2024-11-04 09:28:00|336.36|334.66|336.39|334.69|336.4|334.7|336.32|334.62|17
1730712490000|2024-11-04 09:28:10|336.4|334.7|336.43|334.73|336.43|334.73|336.4|334.7|8
1730712500000|2024-11-04 09:28:20|336.42|334.72|336.39|334.69|336.42|334.72|336.36|334.66|14
1730712510000|2024-11-04 09:28:30|336.4|334.7|336.37|334.67|336.42|334.72|336.37|334.67|8
1730712520000|2024-11-04 09:28:40|336.36|334.66|336.22|334.52|336.36|334.66|336.21|334.51|15
1730712530000|2024-11-04 09:28:50|336.21|334.51|336.21|334.51|336.25|334.55|336.2|334.5|16
1730712540000|2024-11-04 09:29:00|336.24|334.54|336.12|334.42|336.24|334.54|336.12|334.42|14
1730712550000|2024-11-04 09:29:10|336.1|334.4|335.98|334.28|336.1|334.4|335.97|334.27|11
1730712560000|2024-11-04 09:29:20|335.97|334.27|335.86|334.16|336.01|334.31|335.85|334.15|9
1730712570000|2024-11-04 09:29:30|335.87|334.17|335.91|334.21|335.91|334.21|335.84|334.14|9
1730712580000|2024-11-04 09:29:40|335.89|334.19|335.89|334.19|335.92|334.22|335.86|334.16|14
1730712590000|2024-11-04 09:29:50|335.88|334.18|335.83|334.13|335.88|334.18|335.83|334.13|4
1730712600000|2024-11-04 09:30:00|335.81|334.11|335.71|334.01|335.81|334.11|335.62|333.92|21
1730712610000|2024-11-04 09:30:10|335.72|334.02|335.62|333.92|335.73|334.03|335.61|333.91|16
1730712620000|2024-11-04 09:30:20|335.6|333.9|335.55|333.85|335.6|333.9|335.52|333.82|11
1730712630000|2024-11-04 09:30:30|335.54|333.84|335.44|333.74|335.55|333.85|335.44|333.74|8
1730712640000|2024-11-04 09:30:40|335.43|333.73|335.54|333.84|335.54|333.84|335.35|333.65|23
1730712650000|2024-11-04 09:30:50|335.51|333.81|335.39|333.69|335.52|333.82|335.39|333.69|13
1730712660000|2024-11-04 09:31:00|335.37|333.67|335.43|333.73|335.5|333.8|335.36|333.66|26
1730712670000|2024-11-04 09:31:10|335.42|333.72|335.51|333.81|335.57|333.87|335.42|333.72|13
1730712680000|2024-11-04 09:31:20|335.52|333.82|335.46|333.76|335.55|333.85|335.46|333.76|16
1730712690000|2024-11-04 09:31:30|335.45|333.75|335.34|333.64|335.5|333.8|335.34|333.64|11
1730712700000|2024-11-04 09:31:40|335.33|333.63|335.17|333.47|335.36|333.66|335.17|333.47|19
1730712710000|2024-11-04 09:31:50|335.16|333.46|335.12|333.42|335.17|333.47|335.09|333.39|14
1730712720000|2024-11-04 09:32:00|335.13|333.43|335.02|333.32|335.14|333.44|335.02|333.32|15
1730712730000|2024-11-04 09:32:10|335.03|333.33|334.99|333.29|335.05|333.35|334.95|333.25|13
1730712740000|2024-11-04 09:32:20|334.97|333.27|334.84|333.14|334.97|333.27|334.84|333.14|13
1730712750000|2024-11-04 09:32:30|334.85|333.15|334.57|332.87|334.85|333.15|334.57|332.87|10
1730712760000|2024-11-04 09:32:40|334.56|332.86|334.46|332.76|334.56|332.86|334.46|332.76|14
1730712770000|2024-11-04 09:32:50|334.44|332.74|334.44|332.74|334.46|332.76|334.41|332.71|11
1730712780000|2024-11-04 09:33:00|334.43|332.73|334.54|332.84|334.54|332.84|334.4|332.7|18
1730712790000|2024-11-04 09:33:10|334.52|332.82|334.45|332.75|334.52|332.82|334.39|332.69|24
1730712800000|2024-11-04 09:33:20|334.44|332.74|334.43|332.73|334.5|332.8|334.42|332.72|19
1730712810000|2024-11-04 09:33:30|334.42|332.72|334.44|332.74|334.45|332.75|334.42|332.72|20
1730712820000|2024-11-04 09:33:40|334.43|332.73|334.44|332.74|334.45|332.75|334.42|332.72|15
1730712830000|2024-11-04 09:33:50|334.45|332.75|334.4|332.7|334.53|332.83|334.4|332.7|16
1730712840000|2024-11-04 09:34:00|334.41|332.71|334.54|332.84|334.54|332.84|334.41|332.71|8
1730712850000|2024-11-04 09:34:10|334.52|332.82|334.43|332.73|334.53|332.83|334.42|332.72|15
1730712860000|2024-11-04 09:34:20|334.44|332.74|334.37|332.67|334.46|332.76|334.36|332.66|18
1730712870000|2024-11-04 09:34:30|334.36|332.66|334.49|332.79|334.51|332.81|334.36|332.66|16
1730712880000|2024-11-04 09:34:40|334.5|332.8|334.46|332.76|334.55|332.85|334.46|332.76|13
1730712890000|2024-11-04 09:34:50|334.44|332.74|334.37|332.67|334.44|332.74|334.37|332.67|6
1730712900000|2024-11-04 09:35:00|334.35|332.65|334.33|332.63|334.37|332.67|334.33|332.63|5
1730712910000|2024-11-04 09:35:10|334.36|332.66|334.23|332.53|334.36|332.66|334.21|332.51|24
1730712920000|2024-11-04 09:35:20|334.21|332.51|334.12|332.42|334.21|332.51|334.08|332.38|17
1730712930000|2024-11-04 09:35:30|334.13|332.43|333.99|332.29|334.13|332.43|333.89|332.19|16
1730712940000|2024-11-04 09:35:40|333.98|332.28|333.91|332.21|334|332.3|333.9|332.2|11
1730712950000|2024-11-04 09:35:50|333.94|332.24|334|332.3|334.11|332.41|333.94|332.24|16
1730712960000|2024-11-04 09:36:00|334.01|332.31|334.14|332.44|334.14|332.44|334|332.3|10
1730712970000|2024-11-04 09:36:10|334.15|332.45|334.33|332.63|334.34|332.64|334.15|332.45|7
1730712980000|2024-11-04 09:36:20|334.34|332.64|334.34|332.64|334.34|332.64|334.34|332.64|1
1730712990000|2024-11-04 09:36:30|334.32|332.62|334.31|332.61|334.32|332.62|334.31|332.61|4
1730713000000|2024-11-04 09:36:40|334.26|332.56|334.31|332.61|334.31|332.61|334.21|332.51|18
1730713010000|2024-11-04 09:36:50|334.32|332.62|334.34|332.64|334.34|332.64|334.31|332.61|9
1730713020000|2024-11-04 09:37:00|334.32|332.62|334.34|332.64|334.34|332.64|334.3|332.6|5
1730713030000|2024-11-04 09:37:10|334.35|332.65|334.31|332.61|334.36|332.66|334.3|332.6|7
1730713040000|2024-11-04 09:37:20|334.32|332.62|334.32|332.62|334.34|332.64|334.31|332.61|8
1730713050000|2024-11-04 09:37:30|334.33|332.63|334.34|332.64|334.34|332.64|334.33|332.63|2
1730713060000|2024-11-04 09:37:40|334.35|332.65|334.41|332.71|334.41|332.71|334.35|332.65|7
1730713070000|2024-11-04 09:37:50|334.48|332.78|334.85|333.15|334.85|333.15|334.48|332.78|9
1730713080000|2024-11-04 09:38:00|334.86|333.16|334.85|333.15|334.86|333.16|334.84|333.14|5
1730713090000|2024-11-04 09:38:10|334.8|333.1|334.86|333.16|334.86|333.16|334.8|333.1|8
1730713100000|2024-11-04 09:38:20|334.87|333.17|334.87|333.17|334.88|333.18|334.87|333.17|3
1730713110000|2024-11-04 09:38:30|334.86|333.16|334.88|333.18|334.88|333.18|334.86|333.16|3
1730713120000|2024-11-04 09:38:40|334.89|333.19|334.91|333.21|334.91|333.21|334.89|333.19|3
1730713130000|2024-11-04 09:38:50|334.92|333.22|334.86|333.16|334.92|333.22|334.86|333.16|6
1730713140000|2024-11-04 09:39:00|334.87|333.17|334.87|333.17|334.87|333.17|334.87|333.17|1
1730713150000|2024-11-04 09:39:10|334.85|333.15|334.89|333.19|334.9|333.2|334.85|333.15|11
1730713160000|2024-11-04 09:39:20|334.9|333.2|334.91|333.21|334.91|333.21|334.9|333.2|2
1730713170000|2024-11-04 09:39:30|334.92|333.22|334.9|333.2|334.93|333.23|334.9|333.2|6
1730713190000|2024-11-04 09:39:50|334.91|333.21|334.9|333.2|334.91|333.21|334.9|333.2|2
1730713200000|2024-11-04 09:40:00|334.91|333.21|335.23|333.53|335.24|333.54|334.91|333.21|14
1730713210000|2024-11-04 09:40:10|335.25|333.55|335.17|333.47|335.28|333.58|335.04|333.34|20
1730713220000|2024-11-04 09:40:20|335.19|333.49|335.28|333.58|335.3|333.6|335.19|333.49|16
1730713230000|2024-11-04 09:40:30|335.29|333.59|335.25|333.55|335.32|333.62|335.25|333.55|11
1730713240000|2024-11-04 09:40:40|335.23|333.53|335.21|333.51|335.25|333.55|335.18|333.48|16
1730713250000|2024-11-04 09:40:50|335.17|333.47|335.09|333.39|335.17|333.47|335.05|333.35|13
1730713260000|2024-11-04 09:41:00|335.1|333.4|335.09|333.39|335.11|333.41|335.09|333.39|3
1730713270000|2024-11-04 09:41:10|335.06|333.36|335.03|333.33|335.06|333.36|335.03|333.33|9
1730713280000|2024-11-04 09:41:20|335.04|333.34|334.9|333.2|335.05|333.35|334.9|333.2|10
1730713290000|2024-11-04 09:41:30|334.91|333.21|334.97|333.27|334.97|333.27|334.9|333.2|9
1730713300000|2024-11-04 09:41:40|334.95|333.25|334.97|333.27|334.97|333.27|334.95|333.25|3
1730713310000|2024-11-04 09:41:50|334.98|333.28|334.97|333.27|334.98|333.28|334.97|333.27|2
1730713320000|2024-11-04 09:42:00|334.95|333.25|334.94|333.24|334.95|333.25|334.92|333.22|5
1730713330000|2024-11-04 09:42:10|334.95|333.25|334.91|333.21|334.95|333.25|334.91|333.21|10
1730713340000|2024-11-04 09:42:20|334.9|333.2|334.96|333.26|334.96|333.26|334.9|333.2|11
1730713350000|2024-11-04 09:42:30|334.97|333.27|334.93|333.23|334.97|333.27|334.92|333.22|8
1730713360000|2024-11-04 09:42:40|334.92|333.22|334.99|333.29|334.99|333.29|334.92|333.22|19
1730713370000|2024-11-04 09:42:50|335|333.3|335.22|333.52|335.22|333.52|335|333.3|3
1730713380000|2024-11-04 09:43:00|335.18|333.48|335.12|333.42|335.18|333.48|335.12|333.42|7
1730713390000|2024-11-04 09:43:10|335.13|333.43|335.21|333.51|335.22|333.52|335.13|333.43|11
1730713400000|2024-11-04 09:43:20|335.22|333.52|335.14|333.44|335.22|333.52|335.12|333.42|4
1730713410000|2024-11-04 09:43:30|335.12|333.42|335.06|333.36|335.13|333.43|335.05|333.35|14
1730713420000|2024-11-04 09:43:40|335.07|333.37|335.05|333.35|335.17|333.47|335.05|333.35|17
1730713430000|2024-11-04 09:43:50|335.04|333.34|334.95|333.25|335.06|333.36|334.93|333.23|15
1730713440000|2024-11-04 09:44:00|334.96|333.26|334.99|333.29|334.99|333.29|334.9|333.2|11
1730713450000|2024-11-04 09:44:10|335.01|333.31|335.02|333.32|335.03|333.33|335.01|333.31|5
1730713460000|2024-11-04 09:44:20|335.01|333.31|334.94|333.24|335.01|333.31|334.93|333.23|11
1730713470000|2024-11-04 09:44:30|334.95|333.25|334.95|333.25|334.96|333.26|334.95|333.25|3
1730713480000|2024-11-04 09:44:40|334.97|333.27|334.95|333.25|334.97|333.27|334.94|333.24|6
1730713490000|2024-11-04 09:44:50|334.94|333.24|335|333.3|335|333.3|334.94|333.24|14
1730713500000|2024-11-04 09:45:00|334.99|333.29|335.03|333.33|335.03|333.33|334.99|333.29|4
1730713510000|2024-11-04 09:45:10|334.97|333.27|334.95|333.25|334.98|333.28|334.95|333.25|4
1730713520000|2024-11-04 09:45:20|334.94|333.24|334.9|333.2|334.94|333.24|334.9|333.2|10
1730713570000|2024-11-04 09:46:10|334.92|333.22|335.03|333.33|335.03|333.33|334.92|333.22|11
1730713580000|2024-11-04 09:46:20|335.04|333.34|335.03|333.33|335.05|333.35|335.03|333.33|4
1730713590000|2024-11-04 09:46:30|335.06|333.36|335.07|333.37|335.08|333.38|335.06|333.36|4
1730713600000|2024-11-04 09:46:40|335.08|333.38|335.12|333.42|335.12|333.42|335.08|333.38|5
1730713610000|2024-11-04 09:46:50|335.13|333.43|335.17|333.47|335.17|333.47|335.13|333.43|4
1730713620000|2024-11-04 09:47:00|335.26|333.56|335.29|333.59|335.3|333.6|335.26|333.56|4
1730713630000|2024-11-04 09:47:10|335.26|333.56|335.23|333.53|335.26|333.56|335.18|333.48|6
1730713640000|2024-11-04 09:47:20|335.26|333.56|335.06|333.36|335.29|333.59|335.06|333.36|14
1730713650000|2024-11-04 09:47:30|335.08|333.38|335.02|333.32|335.08|333.38|335.01|333.31|7
1730713660000|2024-11-04 09:47:40|335.01|333.31|334.98|333.28|335.05|333.35|334.98|333.28|13
1730713670000|2024-11-04 09:47:50|334.97|333.27|334.96|333.26|334.98|333.28|334.96|333.26|11
1730713680000|2024-11-04 09:48:00|335|333.3|335.08|333.38|335.08|333.38|335|333.3|5
1730713690000|2024-11-04 09:48:10|335.07|333.37|334.96|333.26|335.07|333.37|334.95|333.25|8
1730713700000|2024-11-04 09:48:20|334.97|333.27|334.91|333.21|334.97|333.27|334.9|333.2|8
1730713710000|2024-11-04 09:48:30|334.9|333.2|335|333.3|335|333.3|334.9|333.2|8
1730713720000|2024-11-04 09:48:40|334.99|333.29|334.96|333.26|334.99|333.29|334.94|333.24|14
1730713730000|2024-11-04 09:48:50|334.97|333.27|335.04|333.34|335.05|333.35|334.96|333.26|9
1730713740000|2024-11-04 09:49:00|335.05|333.35|335.06|333.36|335.07|333.37|335.05|333.35|4
1730713750000|2024-11-04 09:49:10|335.04|333.34|335.07|333.37|335.07|333.37|335.04|333.34|4
1730713760000|2024-11-04 09:49:20|335.04|333.34|335.24|333.54|335.25|333.55|335.04|333.34|12
1730713770000|2024-11-04 09:49:30|335.25|333.55|335.19|333.49|335.25|333.55|335.19|333.49|12
1730713780000|2024-11-04 09:49:40|335.21|333.51|335.18|333.48|335.22|333.52|335.18|333.48|12
1730713790000|2024-11-04 09:49:50|335.19|333.49|335.2|333.5|335.21|333.51|335.19|333.49|15
1730713800000|2024-11-04 09:50:00|335.21|333.51|335.19|333.49|335.21|333.51|335.18|333.48|6
1730713810000|2024-11-04 09:50:10|335.18|333.48|335.19|333.49|335.19|333.49|335.18|333.48|2
1730713820000|2024-11-04 09:50:20|335.2|333.5|335.3|333.6|335.3|333.6|335.19|333.49|10
1730713830000|2024-11-04 09:50:30|335.31|333.61|335.35|333.65|335.35|333.65|335.31|333.61|5
1730713840000|2024-11-04 09:50:40|335.29|333.59|335.26|333.56|335.3|333.6|335.26|333.56|4
1730713850000|2024-11-04 09:50:50|335.27|333.57|335.25|333.55|335.29|333.59|335.25|333.55|10
1730713860000|2024-11-04 09:51:00|335.24|333.54|335.24|333.54|335.24|333.54|335.21|333.51|8
1730713870000|2024-11-04 09:51:10|335.25|333.55|335.25|333.55|335.26|333.56|335.25|333.55|3
1730713890000|2024-11-04 09:51:30|335.21|333.51|335.16|333.46|335.21|333.51|335.14|333.44|8
1730713900000|2024-11-04 09:51:40|335.15|333.45|335.22|333.52|335.22|333.52|335.15|333.45|9
1730713910000|2024-11-04 09:51:50|335.23|333.53|335.22|333.52|335.24|333.54|335.21|333.51|11
1730713920000|2024-11-04 09:52:00|335.23|333.53|335.23|333.53|335.25|333.55|335.21|333.51|10
1730713930000|2024-11-04 09:52:10|335.24|333.54|335.22|333.52|335.24|333.54|335.21|333.51|7
1730713940000|2024-11-04 09:52:20|335.21|333.51|335.07|333.37|335.21|333.51|335.04|333.34|17
1730713950000|2024-11-04 09:52:30|335.08|333.38|335.01|333.31|335.13|333.43|334.99|333.29|17
1730713960000|2024-11-04 09:52:40|335|333.3|335.03|333.33|335.03|333.33|335|333.3|4
1730713970000|2024-11-04 09:52:50|335.02|333.32|335.03|333.33|335.03|333.33|335.02|333.32|6
1730713980000|2024-11-04 09:53:00|335.04|333.34|335.03|333.33|335.04|333.34|335|333.3|8
1730713990000|2024-11-04 09:53:10|335.04|333.34|335.03|333.33|335.04|333.34|335.03|333.33|6
1730714000000|2024-11-04 09:53:20|335.04|333.34|335.04|333.34|335.04|333.34|335.04|333.34|1
1730714010000|2024-11-04 09:53:30|335.03|333.33|334.99|333.29|335.03|333.33|334.97|333.27|9
1730714020000|2024-11-04 09:53:40|335.02|333.32|335.05|333.35|335.1|333.4|335.01|333.31|11
1730714030000|2024-11-04 09:53:50|335.06|333.36|335.1|333.4|335.1|333.4|335.04|333.34|7
1730714040000|2024-11-04 09:54:00|335.09|333.39|335.1|333.4|335.1|333.4|335.08|333.38|4
1730714070000|2024-11-04 09:54:30|335.11|333.41|335.11|333.41|335.11|333.41|335.11|333.41|1
1730714080000|2024-11-04 09:54:40|335.09|333.39|335.09|333.39|335.1|333.4|335.09|333.39|3
1730714090000|2024-11-04 09:54:50|335.1|333.4|335.22|333.52|335.25|333.55|335.1|333.4|7
1730714100000|2024-11-04 09:55:00|335.21|333.51|335.18|333.48|335.23|333.53|335.14|333.44|10
1730714110000|2024-11-04 09:55:10|335.21|333.51|335.2|333.5|335.25|333.55|335.2|333.5|6
1730714120000|2024-11-04 09:55:20|335.21|333.51|335.05|333.35|335.22|333.52|335.05|333.35|15
1730714130000|2024-11-04 09:55:30|335.06|333.36|335.07|333.37|335.1|333.4|334.94|333.24|15
1730714150000|2024-11-04 09:55:50|335.06|333.36|335.02|333.32|335.06|333.36|334.99|333.29|4
1730714160000|2024-11-04 09:56:00|335.04|333.34|335.06|333.36|335.06|333.36|335.04|333.34|3
1730714170000|2024-11-04 09:56:10|335.07|333.37|335.1|333.4|335.1|333.4|335.07|333.37|4
1730714180000|2024-11-04 09:56:20|335.11|333.41|335.11|333.41|335.14|333.44|335.11|333.41|5
1730714190000|2024-11-04 09:56:30|335.09|333.39|335.05|333.35|335.09|333.39|335.04|333.34|8
1730714200000|2024-11-04 09:56:40|335.04|333.34|335.04|333.34|335.04|333.34|335.04|333.34|1
1730714210000|2024-11-04 09:56:50|335.02|333.32|334.96|333.26|335.02|333.32|334.96|333.26|12
1730714220000|2024-11-04 09:57:00|334.93|333.23|335.04|333.34|335.04|333.34|334.93|333.23|8
1730714240000|2024-11-04 09:57:20|335.05|333.35|335.05|333.35|335.05|333.35|335.05|333.35|1
1730714250000|2024-11-04 09:57:30|335.06|333.36|335.08|333.38|335.08|333.38|335.06|333.36|3
1730714260000|2024-11-04 09:57:40|335.09|333.39|335.15|333.45|335.15|333.45|335.09|333.39|7
1730714270000|2024-11-04 09:57:50|335.16|333.46|335.15|333.45|335.17|333.47|335.14|333.44|4
1730714280000|2024-11-04 09:58:00|335.16|333.46|335.17|333.47|335.17|333.47|335.16|333.46|2
1730714290000|2024-11-04 09:58:10|335.23|333.53|335.23|333.53|335.23|333.53|335.23|333.53|1
1730714300000|2024-11-04 09:58:20|335.24|333.54|335.27|333.57|335.27|333.57|335.24|333.54|4
1730714310000|2024-11-04 09:58:30|335.28|333.58|335.38|333.68|335.38|333.68|335.28|333.58|8
1730714320000|2024-11-04 09:58:40|335.46|333.76|335.47|333.77|335.49|333.79|335.46|333.76|7
1730714340000|2024-11-04 09:59:00|335.48|333.78|335.48|333.78|335.48|333.78|335.47|333.77|3
1730714350000|2024-11-04 09:59:10|335.5|333.8|335.5|333.8|335.5|333.8|335.5|333.8|1
1730714360000|2024-11-04 09:59:20|335.49|333.79|335.49|333.79|335.49|333.79|335.49|333.79|1
1730714410000|2024-11-04 10:00:10|335.45|333.75|335.42|333.72|335.45|333.75|335.42|333.72|2
1730714420000|2024-11-04 10:00:20|335.32|333.62|335.32|333.62|335.34|333.64|335.29|333.59|14
1730714430000|2024-11-04 10:00:30|335.33|333.63|335.29|333.59|335.37|333.67|335.29|333.59|11
1730714440000|2024-11-04 10:00:40|335.31|333.61|335.29|333.59|335.31|333.61|335.29|333.59|4
1730714450000|2024-11-04 10:00:50|335.25|333.55|335.12|333.42|335.25|333.55|335.11|333.41|10
1730714460000|2024-11-04 10:01:00|335.11|333.41|335.13|333.43|335.16|333.46|335.11|333.41|14
1730714470000|2024-11-04 10:01:10|335.14|333.44|335.15|333.45|335.17|333.47|335.13|333.43|7
1730714480000|2024-11-04 10:01:20|335.16|333.46|335.16|333.46|335.16|333.46|335.16|333.46|1
1730714490000|2024-11-04 10:01:30|335.15|333.45|335.15|333.45|335.15|333.45|335.15|333.45|1
1730714500000|2024-11-04 10:01:40|335.14|333.44|335.06|333.36|335.14|333.44|335.06|333.36|5
1730714510000|2024-11-04 10:01:50|335.05|333.35|335.12|333.42|335.13|333.43|335.05|333.35|12
1730714520000|2024-11-04 10:02:00|335.13|333.43|335.15|333.45|335.15|333.45|335.11|333.41|6
1730714530000|2024-11-04 10:02:10|335.16|333.46|335.17|333.47|335.18|333.48|335.16|333.46|4
1730714540000|2024-11-04 10:02:20|335.18|333.48|335.29|333.59|335.29|333.59|335.18|333.48|10
1730714550000|2024-11-04 10:02:30|335.31|333.61|335.6|333.9|335.61|333.91|335.31|333.61|16
1730714560000|2024-11-04 10:02:40|335.61|333.91|335.68|333.98|335.7|334|335.61|333.91|10
1730714570000|2024-11-04 10:02:50|335.69|333.99|336.01|334.31|336.01|334.31|335.69|333.99|14
1730714580000|2024-11-04 10:03:00|336.06|334.36|336.06|334.36|336.13|334.43|336|334.3|17
1730714590000|2024-11-04 10:03:10|336.03|334.33|336|334.3|336.03|334.33|336|334.3|2
1730714600000|2024-11-04 10:03:20|335.99|334.29|335.99|334.29|336|334.3|335.99|334.29|5
1730714610000|2024-11-04 10:03:30|336|334.3|336|334.3|336|334.3|336|334.3|1
1730714620000|2024-11-04 10:03:40|336.01|334.31|336.01|334.31|336.04|334.34|336.01|334.31|8
1730714630000|2024-11-04 10:03:50|336.02|334.32|336.02|334.32|336.02|334.32|336.02|334.32|1
1730714640000|2024-11-04 10:04:00|336.03|334.33|336.39|334.69|336.39|334.69|336.01|334.31|13
1730714650000|2024-11-04 10:04:10|336.4|334.7|336.58|334.88|336.6|334.9|336.4|334.7|12
1730714660000|2024-11-04 10:04:20|336.59|334.89|336.59|334.89|336.59|334.89|336.59|334.89|1
1730714670000|2024-11-04 10:04:30|336.49|334.79|336.39|334.69|336.49|334.79|336.38|334.68|10
1730714680000|2024-11-04 10:04:40|336.42|334.72|336.44|334.74|336.46|334.76|336.42|334.72|6
1730714720000|2024-11-04 10:05:20|336.41|334.71|336.22|334.52|336.41|334.71|336.22|334.52|12
1730714730000|2024-11-04 10:05:30|336.23|334.53|336.57|334.87|336.57|334.87|336.23|334.53|9
1730714740000|2024-11-04 10:05:40|336.58|334.88|336.58|334.88|336.58|334.88|336.55|334.85|5
1730714750000|2024-11-04 10:05:50|336.59|334.89|336.89|335.19|336.93|335.23|336.59|334.89|12
1730714760000|2024-11-04 10:06:00|336.91|335.21|336.88|335.18|336.94|335.24|336.86|335.16|19
1730714770000|2024-11-04 10:06:10|336.93|335.23|337.03|335.33|337.14|335.44|336.93|335.23|21
1730714780000|2024-11-04 10:06:20|337.05|335.35|337.12|335.42|337.12|335.42|336.97|335.27|14
1730714790000|2024-11-04 10:06:30|337.13|335.43|337.15|335.45|337.15|335.45|337.12|335.42|6
1730714800000|2024-11-04 10:06:40|337.16|335.46|337.11|335.41|337.17|335.47|337.11|335.41|6
1730714810000|2024-11-04 10:06:50|337.07|335.37|337.06|335.36|337.07|335.37|337.03|335.33|4
1730714820000|2024-11-04 10:07:00|337.07|335.37|336.96|335.26|337.07|335.37|336.94|335.24|13
1730714830000|2024-11-04 10:07:10|336.95|335.25|336.96|335.26|336.96|335.26|336.95|335.25|10
1730714840000|2024-11-04 10:07:20|336.95|335.25|337.12|335.42|337.12|335.42|336.95|335.25|9
1730714850000|2024-11-04 10:07:30|337.13|335.43|337.15|335.45|337.15|335.45|337.11|335.41|8
1730714860000|2024-11-04 10:07:40|337.16|335.46|337.37|335.67|337.37|335.67|337.16|335.46|15
1730714870000|2024-11-04 10:07:50|337.36|335.66|337.32|335.62|337.36|335.66|337.32|335.62|3
1730714880000|2024-11-04 10:08:00|337.33|335.63|337.32|335.62|337.34|335.64|337.32|335.62|6
1730714890000|2024-11-04 10:08:10|337.33|335.63|337.36|335.66|337.37|335.67|337.32|335.62|10
1730714900000|2024-11-04 10:08:20|337.37|335.67|337.4|335.7|337.4|335.7|337.33|335.63|14
1730714910000|2024-11-04 10:08:30|337.39|335.69|337.37|335.67|337.41|335.71|337.33|335.63|12
1730714920000|2024-11-04 10:08:40|337.36|335.66|337.14|335.44|337.36|335.66|337.14|335.44|7
1730714930000|2024-11-04 10:08:50|337.15|335.45|337.16|335.46|337.16|335.46|337.14|335.44|8
1730714940000|2024-11-04 10:09:00|337.13|335.43|336.94|335.24|337.13|335.43|336.93|335.23|7
1730714950000|2024-11-04 10:09:10|336.93|335.23|336.95|335.25|336.95|335.25|336.9|335.2|12
1730714970000|2024-11-04 10:09:30|336.93|335.23|336.95|335.25|336.95|335.25|336.88|335.18|12
1730714980000|2024-11-04 10:09:40|336.96|335.26|337.16|335.46|337.16|335.46|336.96|335.26|7
1730714990000|2024-11-04 10:09:50|337.17|335.47|337.12|335.42|337.17|335.47|337.11|335.41|18
1730715000000|2024-11-04 10:10:00|337.13|335.43|337.14|335.44|337.14|335.44|336.97|335.27|17
1730715010000|2024-11-04 10:10:10|337.16|335.46|337.4|335.7|337.42|335.72|337.16|335.46|11
1730715030000|2024-11-04 10:10:30|337.42|335.72|337.37|335.67|337.44|335.74|337.35|335.65|15
1730715040000|2024-11-04 10:10:40|337.38|335.68|337.34|335.64|337.4|335.7|337.25|335.55|18
1730715050000|2024-11-04 10:10:50|337.35|335.65|337.3|335.6|337.36|335.66|337.3|335.6|10
1730715060000|2024-11-04 10:11:00|337.29|335.59|337.29|335.59|337.29|335.59|337.29|335.59|1
1730715070000|2024-11-04 10:11:10|337.3|335.6|337.3|335.6|337.3|335.6|337.29|335.59|3
1730715090000|2024-11-04 10:11:30|337.27|335.57|337.25|335.55|337.27|335.57|337.25|335.55|2
1730715120000|2024-11-04 10:12:00|337.16|335.46|336.9|335.2|337.16|335.46|336.89|335.19|12
1730715130000|2024-11-04 10:12:10|336.96|335.26|336.81|335.11|336.96|335.26|336.78|335.08|15
1730715140000|2024-11-04 10:12:20|336.8|335.1|336.8|335.1|336.84|335.14|336.77|335.07|13
1730715150000|2024-11-04 10:12:30|336.77|335.07|336.88|335.18|336.88|335.18|336.73|335.03|18
1730715160000|2024-11-04 10:12:40|336.85|335.15|336.83|335.13|336.85|335.15|336.82|335.12|6
1730715170000|2024-11-04 10:12:50|336.8|335.1|336.85|335.15|336.88|335.18|336.74|335.04|14
1730715180000|2024-11-04 10:13:00|336.86|335.16|336.99|335.29|336.99|335.29|336.86|335.16|7
1730715190000|2024-11-04 10:13:10|336.89|335.19|336.79|335.09|336.89|335.19|336.79|335.09|10
1730715200000|2024-11-04 10:13:20|336.78|335.08|336.84|335.14|336.84|335.14|336.78|335.08|6
1730715210000|2024-11-04 10:13:30|336.83|335.13|336.85|335.15|336.85|335.15|336.83|335.13|3
1730715220000|2024-11-04 10:13:40|336.86|335.16|336.84|335.14|336.88|335.18|336.84|335.14|4
1730715230000|2024-11-04 10:13:50|336.91|335.21|336.99|335.29|336.99|335.29|336.91|335.21|3
1730715240000|2024-11-04 10:14:00|337.02|335.32|337.2|335.5|337.2|335.5|337.02|335.32|5
1730715250000|2024-11-04 10:14:10|337.18|335.48|337.18|335.48|337.18|335.48|337.16|335.46|6
1730715260000|2024-11-04 10:14:20|337.17|335.47|337.2|335.5|337.2|335.5|337.17|335.47|8
1730715270000|2024-11-04 10:14:30|337.23|335.53|337.42|335.72|337.42|335.72|337.23|335.53|6
1730715300000|2024-11-04 10:15:00|337.36|335.66|337.35|335.65|337.41|335.71|337.26|335.56|16
1730715310000|2024-11-04 10:15:10|337.36|335.66|337.23|335.53|337.38|335.68|337.23|335.53|10
1730715320000|2024-11-04 10:15:20|337.15|335.45|337.17|335.47|337.2|335.5|337.07|335.37|12
1730715330000|2024-11-04 10:15:30|337.15|335.45|337.35|335.65|337.35|335.65|337.13|335.43|13
1730715340000|2024-11-04 10:15:40|337.57|335.87|337.68|335.98|337.68|335.98|337.57|335.87|18
1730715350000|2024-11-04 10:15:50|337.79|336.09|337.92|336.22|337.92|336.22|337.79|336.09|15
1730715360000|2024-11-04 10:16:00|337.91|336.21|337.92|336.22|337.94|336.24|337.91|336.21|8
1730715370000|2024-11-04 10:16:10|337.93|336.23|337.87|336.17|337.93|336.23|337.78|336.08|21
1730715380000|2024-11-04 10:16:20|337.89|336.19|337.91|336.21|337.91|336.21|337.77|336.07|19
1730715390000|2024-11-04 10:16:30|337.92|336.22|337.93|336.23|337.93|336.23|337.91|336.21|4
1730715400000|2024-11-04 10:16:40|337.92|336.22|338.03|336.33|338.03|336.33|337.92|336.22|10
1730715410000|2024-11-04 10:16:50|338.04|336.34|338.13|336.43|338.13|336.43|338.04|336.34|11
1730715420000|2024-11-04 10:17:00|338.06|336.36|337.96|336.26|338.06|336.36|337.89|336.19|21
1730715430000|2024-11-04 10:17:10|337.95|336.25|337.87|336.17|337.97|336.27|337.76|336.06|20
1730715440000|2024-11-04 10:17:20|337.86|336.16|337.67|335.97|337.88|336.18|337.63|335.93|19
1730715450000|2024-11-04 10:17:30|337.68|335.98|337.6|335.9|337.7|336|337.6|335.9|20
1730715460000|2024-11-04 10:17:40|337.59|335.89|337.59|335.89|337.6|335.9|337.55|335.85|11
1730715470000|2024-11-04 10:17:50|337.58|335.88|337.68|335.98|337.69|335.99|337.58|335.88|18
1730715480000|2024-11-04 10:18:00|337.69|335.99|337.38|335.68|337.7|336|337.36|335.66|26
1730715490000|2024-11-04 10:18:10|337.37|335.67|337.37|335.67|337.46|335.76|337.33|335.63|24
1730715500000|2024-11-04 10:18:20|337.35|335.65|337.43|335.73|337.43|335.73|337.31|335.61|19
1730715510000|2024-11-04 10:18:30|337.44|335.74|337.54|335.84|337.54|335.84|337.44|335.74|16
1730715520000|2024-11-04 10:18:40|337.57|335.87|337.5|335.8|337.57|335.87|337.47|335.77|20
1730715530000|2024-11-04 10:18:50|337.51|335.81|337.43|335.73|337.51|335.81|337.33|335.63|20
1730715540000|2024-11-04 10:19:00|337.44|335.74|337.45|335.75|337.45|335.75|337.44|335.74|2
1730715560000|2024-11-04 10:19:20|337.46|335.76|337.66|335.96|337.66|335.96|337.46|335.76|9
1730715590000|2024-11-04 10:19:50|337.67|335.97|337.69|335.99|337.69|335.99|337.67|335.97|3
1730715600000|2024-11-04 10:20:00|337.7|336|337.67|335.97|337.73|336.03|337.66|335.96|10
1730715610000|2024-11-04 10:20:10|337.68|335.98|337.7|336|337.72|336.02|337.66|335.96|11
1730715620000|2024-11-04 10:20:20|337.67|335.97|337.66|335.96|337.68|335.98|337.66|335.96|3
1730715630000|2024-11-04 10:20:30|337.59|335.89|337.63|335.93|337.63|335.93|337.53|335.83|11
1730715640000|2024-11-04 10:20:40|337.64|335.94|337.87|336.17|337.87|336.17|337.59|335.89|11
1730715650000|2024-11-04 10:20:50|337.89|336.19|338.13|336.43|338.13|336.43|337.89|336.19|4
1730715690000|2024-11-04 10:21:30|338.12|336.42|338.12|336.42|338.13|336.43|338.12|336.42|3
1730715700000|2024-11-04 10:21:40|338.11|336.41|338.06|336.36|338.13|336.43|338.06|336.36|9
1730715710000|2024-11-04 10:21:50|338.07|336.37|338.03|336.33|338.07|336.37|337.97|336.27|7
1730715720000|2024-11-04 10:22:00|338.04|336.34|338.09|336.39|338.09|336.39|337.95|336.25|22
1730715730000|2024-11-04 10:22:10|338.1|336.4|338.06|336.36|338.12|336.42|338.05|336.35|11
1730715740000|2024-11-04 10:22:20|338.07|336.37|338.1|336.4|338.1|336.4|338.06|336.36|13
1730715750000|2024-11-04 10:22:30|338.09|336.39|338.14|336.44|338.14|336.44|338.07|336.37|12
1730715760000|2024-11-04 10:22:40|338.15|336.45|338.17|336.47|338.17|336.47|338.15|336.45|6
1730715770000|2024-11-04 10:22:50|338.15|336.45|338.15|336.45|338.16|336.46|338.13|336.43|8
1730715780000|2024-11-04 10:23:00|338.13|336.43|338.01|336.31|338.13|336.43|338|336.3|4
1730715790000|2024-11-04 10:23:10|338|336.3|337.99|336.29|338.02|336.32|337.94|336.24|11
1730715800000|2024-11-04 10:23:20|337.98|336.28|338.11|336.41|338.11|336.41|337.97|336.27|14
1730715810000|2024-11-04 10:23:30|338.1|336.4|338.1|336.4|338.11|336.41|338.08|336.38|14
1730715820000|2024-11-04 10:23:40|338.11|336.41|338.09|336.39|338.11|336.41|338.07|336.37|7
1730715830000|2024-11-04 10:23:50|338.1|336.4|338.09|336.39|338.13|336.43|338.09|336.39|9
1730715840000|2024-11-04 10:24:00|338.07|336.37|337.93|336.23|338.09|336.39|337.93|336.23|14
1730715850000|2024-11-04 10:24:10|337.94|336.24|337.89|336.19|337.94|336.24|337.89|336.19|8
1730715860000|2024-11-04 10:24:20|337.9|336.2|337.91|336.21|337.92|336.22|337.9|336.2|10
1730715870000|2024-11-04 10:24:30|337.9|336.2|337.91|336.21|337.92|336.22|337.89|336.19|14
1730715880000|2024-11-04 10:24:40|337.9|336.2|337.89|336.19|337.91|336.21|337.89|336.19|4
1730715890000|2024-11-04 10:24:50|337.9|336.2|337.9|336.2|337.91|336.21|337.9|336.2|3
1730715900000|2024-11-04 10:25:00|337.91|336.21|337.96|336.26|337.96|336.26|337.91|336.21|9
1730715910000|2024-11-04 10:25:10|337.97|336.27|337.97|336.27|337.97|336.27|337.97|336.27|1
1730715920000|2024-11-04 10:25:20|337.98|336.28|337.99|336.29|337.99|336.29|337.96|336.26|6
1730715930000|2024-11-04 10:25:30|338|336.3|338.08|336.38|338.1|336.4|338|336.3|9
1730715940000|2024-11-04 10:25:40|338.09|336.39|338.08|336.38|338.11|336.41|338.08|336.38|5
1730715960000|2024-11-04 10:26:00|338.03|336.33|337.86|336.16|338.03|336.33|337.86|336.16|8
1730715970000|2024-11-04 10:26:10|337.87|336.17|337.86|336.16|337.88|336.18|337.77|336.07|9
1730715980000|2024-11-04 10:26:20|337.87|336.17|337.89|336.19|337.9|336.2|337.87|336.17|7
1730715990000|2024-11-04 10:26:30|337.87|336.17|337.9|336.2|337.9|336.2|337.87|336.17|6
1730716000000|2024-11-04 10:26:40|337.91|336.21|337.86|336.16|337.91|336.21|337.86|336.16|5
1730716020000|2024-11-04 10:27:00|337.85|336.15|337.75|336.05|337.85|336.15|337.71|336.01|17
1730716030000|2024-11-04 10:27:10|337.76|336.06|337.75|336.05|337.79|336.09|337.75|336.05|17
1730716040000|2024-11-04 10:27:20|337.77|336.07|337.76|336.06|337.79|336.09|337.76|336.06|7
1730716050000|2024-11-04 10:27:30|337.7|336|337.73|336.03|337.74|336.04|337.67|335.97|18
1730716060000|2024-11-04 10:27:40|337.74|336.04|337.74|336.04|337.77|336.07|337.74|336.04|16
1730716070000|2024-11-04 10:27:50|337.72|336.02|337.72|336.02|337.72|336.02|337.72|336.02|1
1730716080000|2024-11-04 10:28:00|337.68|335.98|337.64|335.94|337.68|335.98|337.64|335.94|7
1730716090000|2024-11-04 10:28:10|337.61|335.91|337.51|335.81|337.61|335.91|337.47|335.77|8
1730716100000|2024-11-04 10:28:20|337.52|335.82|337.58|335.88|337.58|335.88|337.51|335.81|17
1730716110000|2024-11-04 10:28:30|337.59|335.89|337.6|335.9|337.6|335.9|337.56|335.86|9
1730716120000|2024-11-04 10:28:40|337.59|335.89|337.56|335.86|337.62|335.92|337.56|335.86|11
1730716130000|2024-11-04 10:28:50|337.53|335.83|337.48|335.78|337.53|335.83|337.45|335.75|15
1730716140000|2024-11-04 10:29:00|337.52|335.82|337.3|335.6|337.59|335.89|337.3|335.6|19
1730716150000|2024-11-04 10:29:10|337.32|335.62|337.31|335.61|337.34|335.64|337.31|335.61|4
1730716160000|2024-11-04 10:29:20|337.32|335.62|337.31|335.61|337.32|335.62|337.3|335.6|4
1730716170000|2024-11-04 10:29:30|337.33|335.63|337.33|335.63|337.33|335.63|337.29|335.59|22
1730716180000|2024-11-04 10:29:40|337.32|335.62|337.3|335.6|337.32|335.62|337.29|335.59|3
1730716190000|2024-11-04 10:29:50|337.29|335.59|337.29|335.59|337.29|335.59|337.29|335.59|1
1730716200000|2024-11-04 10:30:00|337.25|335.55|337.23|335.53|337.25|335.55|337.13|335.43|11
1730716220000|2024-11-04 10:30:20|337.24|335.54|337.23|335.53|337.24|335.54|337.23|335.53|2
1730716230000|2024-11-04 10:30:30|337.24|335.54|337.43|335.73|337.43|335.73|337.24|335.54|15
1730716240000|2024-11-04 10:30:40|337.44|335.74|337.46|335.76|337.5|335.8|337.44|335.74|12
1730716250000|2024-11-04 10:30:50|337.47|335.77|337.44|335.74|337.48|335.78|337.44|335.74|4
1730716260000|2024-11-04 10:31:00|337.45|335.75|337.65|335.95|337.65|335.95|337.45|335.75|4
1730716270000|2024-11-04 10:31:10|337.55|335.85|337.55|335.85|337.55|335.85|337.5|335.8|10
1730716280000|2024-11-04 10:31:20|337.56|335.86|337.65|335.95|337.65|335.95|337.56|335.86|11
1730716290000|2024-11-04 10:31:30|337.66|335.96|337.67|335.97|337.67|335.97|337.65|335.95|6
1730716300000|2024-11-04 10:31:40|337.66|335.96|337.65|335.95|337.68|335.98|337.65|335.95|3
1730716320000|2024-11-04 10:32:00|337.59|335.89|337.51|335.81|337.59|335.89|337.51|335.81|8
1730716330000|2024-11-04 10:32:10|337.48|335.78|337.43|335.73|337.48|335.78|337.43|335.73|9
1730716340000|2024-11-04 10:32:20|337.39|335.69|337.28|335.58|337.39|335.69|337.26|335.56|11
1730716350000|2024-11-04 10:32:30|337.29|335.59|337.36|335.66|337.36|335.66|337.27|335.57|12
1730716370000|2024-11-04 10:32:50|337.37|335.67|337.43|335.73|337.43|335.73|337.37|335.67|7
1730716380000|2024-11-04 10:33:00|337.44|335.74|337.66|335.96|337.66|335.96|337.44|335.74|7
1730716390000|2024-11-04 10:33:10|337.67|335.97|337.69|335.99|337.71|336.01|337.66|335.96|12
1730716400000|2024-11-04 10:33:20|337.66|335.96|337.66|335.96|337.66|335.96|337.66|335.96|1
1730716410000|2024-11-04 10:33:30|337.65|335.95|337.65|335.95|337.65|335.95|337.65|335.95|1
1730716420000|2024-11-04 10:33:40|337.58|335.88|337.53|335.83|337.58|335.88|337.52|335.82|11
1730716430000|2024-11-04 10:33:50|337.54|335.84|337.49|335.79|337.54|335.84|337.48|335.78|14
1730716440000|2024-11-04 10:34:00|337.5|335.8|337.33|335.63|337.51|335.81|337.31|335.61|22
1730716450000|2024-11-04 10:34:10|337.34|335.64|337.27|335.57|337.34|335.64|337.24|335.54|13
1730716460000|2024-11-04 10:34:20|337.25|335.55|337.33|335.63|337.33|335.63|337.25|335.55|21
1730716470000|2024-11-04 10:34:30|337.35|335.65|337.2|335.5|337.35|335.65|337.2|335.5|15
1730716480000|2024-11-04 10:34:40|337.21|335.51|337.21|335.51|337.21|335.51|337.21|335.51|1
1730716490000|2024-11-04 10:34:50|337.2|335.5|337.23|335.53|337.23|335.53|337.19|335.49|6
1730716500000|2024-11-04 10:35:00|337.21|335.51|337.21|335.51|337.23|335.53|337.21|335.51|4
1730716510000|2024-11-04 10:35:10|337.19|335.49|337.1|335.4|337.19|335.49|337.08|335.38|7
1730716520000|2024-11-04 10:35:20|337.09|335.39|337.16|335.46|337.19|335.49|337.09|335.39|14
1730716530000|2024-11-04 10:35:30|337.17|335.47|337.16|335.46|337.19|335.49|337.16|335.46|5
1730716540000|2024-11-04 10:35:40|337.12|335.42|337.1|335.4|337.12|335.42|337.07|335.37|5
1730716550000|2024-11-04 10:35:50|337.09|335.39|337.07|335.37|337.1|335.4|337.05|335.35|11
1730716560000|2024-11-04 10:36:00|337.06|335.36|336.99|335.29|337.06|335.36|336.98|335.28|9
1730716570000|2024-11-04 10:36:10|336.96|335.26|336.91|335.21|336.99|335.29|336.89|335.19|13
1730716580000|2024-11-04 10:36:20|336.94|335.24|336.92|335.22|336.95|335.25|336.92|335.22|4
1730716600000|2024-11-04 10:36:40|336.86|335.16|336.73|335.03|336.86|335.16|336.72|335.02|11
1730716610000|2024-11-04 10:36:50|336.67|334.97|336.62|334.92|336.76|335.06|336.62|334.92|12
1730716620000|2024-11-04 10:37:00|336.63|334.93|336.67|334.97|336.71|335.01|336.63|334.93|9
1730716630000|2024-11-04 10:37:10|336.68|334.98|336.67|334.97|336.68|334.98|336.65|334.95|12
1730716640000|2024-11-04 10:37:20|336.68|334.98|336.81|335.11|336.81|335.11|336.68|334.98|15
1730716650000|2024-11-04 10:37:30|336.82|335.12|336.91|335.21|336.91|335.21|336.82|335.12|14
1730716660000|2024-11-04 10:37:40|336.9|335.2|336.82|335.12|336.9|335.2|336.82|335.12|14
1730716670000|2024-11-04 10:37:50|336.83|335.13|336.91|335.21|336.91|335.21|336.82|335.12|16
1730716680000|2024-11-04 10:38:00|336.9|335.2|336.9|335.2|336.92|335.22|336.89|335.19|6
1730716690000|2024-11-04 10:38:10|336.89|335.19|336.91|335.21|336.91|335.21|336.89|335.19|9
1730716700000|2024-11-04 10:38:20|336.9|335.2|336.92|335.22|336.92|335.22|336.9|335.2|3
1730716730000|2024-11-04 10:38:50|336.93|335.23|337.34|335.64|337.36|335.66|336.93|335.23|14
1730716740000|2024-11-04 10:39:00|337.35|335.65|337.4|335.7|337.4|335.7|337.31|335.61|19
1730716750000|2024-11-04 10:39:10|337.41|335.71|337.66|335.96|337.68|335.98|337.41|335.71|22
1730716760000|2024-11-04 10:39:20|337.65|335.95|337.73|336.03|337.73|336.03|337.62|335.92|19
1730716770000|2024-11-04 10:39:30|337.75|336.05|337.86|336.16|337.9|336.2|337.75|336.05|16
1730716780000|2024-11-04 10:39:40|337.87|336.17|337.86|336.16|337.87|336.17|337.86|336.16|2
1730716790000|2024-11-04 10:39:50|337.81|336.11|337.77|336.07|337.81|336.11|337.76|336.06|5
1730716800000|2024-11-04 10:40:00|337.76|336.06|337.64|335.94|337.76|336.06|337.63|335.93|11
1730716810000|2024-11-04 10:40:10|337.63|335.93|337.64|335.94|337.65|335.95|337.63|335.93|7
1730716820000|2024-11-04 10:40:20|337.65|335.95|337.66|335.96|337.66|335.96|337.65|335.95|2
1730716830000|2024-11-04 10:40:30|337.67|335.97|337.7|336|337.7|336|337.67|335.97|6
1730716840000|2024-11-04 10:40:40|337.71|336.01|337.66|335.96|337.71|336.01|337.66|335.96|3
1730716860000|2024-11-04 10:41:00|337.6|335.9|337.65|335.95|337.65|335.95|337.58|335.88|11
1730716870000|2024-11-04 10:41:10|337.64|335.94|337.67|335.97|337.67|335.97|337.64|335.94|6
1730716880000|2024-11-04 10:41:20|337.68|335.98|337.69|335.99|337.69|335.99|337.66|335.96|5
1730716890000|2024-11-04 10:41:30|337.66|335.96|337.66|335.96|337.69|335.99|337.66|335.96|5
1730716920000|2024-11-04 10:42:00|337.67|335.97|337.71|336.01|337.71|336.01|337.66|335.96|7
1730716930000|2024-11-04 10:42:10|337.68|335.98|337.66|335.96|337.7|336|337.66|335.96|9
1730716940000|2024-11-04 10:42:20|337.67|335.97|337.67|335.97|337.67|335.97|337.67|335.97|1
1730716950000|2024-11-04 10:42:30|337.68|335.98|337.7|336|337.7|336|337.68|335.98|5
1730716960000|2024-11-04 10:42:40|337.69|335.99|337.66|335.96|337.69|335.99|337.66|335.96|2
1730716970000|2024-11-04 10:42:50|337.67|335.97|337.66|335.96|337.67|335.97|337.66|335.96|2
1730717010000|2024-11-04 10:43:30|337.74|336.04|337.81|336.11|337.84|336.14|337.74|336.04|8
1730717020000|2024-11-04 10:43:40|337.82|336.12|337.78|336.08|337.85|336.15|337.78|336.08|15
1730717030000|2024-11-04 10:43:50|337.79|336.09|337.84|336.14|337.86|336.16|337.78|336.08|10
1730717040000|2024-11-04 10:44:00|337.82|336.12|337.96|336.26|337.97|336.27|337.82|336.12|22
1730717050000|2024-11-04 10:44:10|337.95|336.25|337.96|336.26|337.97|336.27|337.95|336.25|11
1730717060000|2024-11-04 10:44:20|337.97|336.27|337.95|336.25|337.97|336.27|337.94|336.24|14
1730717070000|2024-11-04 10:44:30|337.96|336.26|337.94|336.24|337.97|336.27|337.94|336.24|14
1730717080000|2024-11-04 10:44:40|337.9|336.2|337.85|336.15|337.9|336.2|337.85|336.15|2
1730717090000|2024-11-04 10:44:50|337.83|336.13|337.83|336.13|337.85|336.15|337.82|336.12|14
1730717100000|2024-11-04 10:45:00|337.84|336.14|337.77|336.07|337.84|336.14|337.77|336.07|9
1730717110000|2024-11-04 10:45:10|337.73|336.03|337.61|335.91|337.73|336.03|337.61|335.91|3
1730717120000|2024-11-04 10:45:20|337.59|335.89|337.52|335.82|337.59|335.89|337.48|335.78|7
1730717130000|2024-11-04 10:45:30|337.53|335.83|337.56|335.86|337.56|335.86|337.53|335.83|4
1730717140000|2024-11-04 10:45:40|337.58|335.88|337.75|336.05|337.75|336.05|337.58|335.88|8
1730717170000|2024-11-04 10:46:10|337.7|336|337.43|335.73|337.7|336|337.4|335.7|11
1730717180000|2024-11-04 10:46:20|337.45|335.75|337.49|335.79|337.49|335.79|337.43|335.73|15
1730717190000|2024-11-04 10:46:30|337.5|335.8|337.51|335.81|337.51|335.81|337.5|335.8|2
1730717240000|2024-11-04 10:47:20|337.5|335.8|337.51|335.81|337.51|335.81|337.5|335.8|2
1730717250000|2024-11-04 10:47:30|337.5|335.8|337.48|335.78|337.5|335.8|337.48|335.78|3
1730717260000|2024-11-04 10:47:40|337.47|335.77|337.46|335.76|337.47|335.77|337.46|335.76|2
1730717270000|2024-11-04 10:47:50|337.45|335.75|337.47|335.77|337.48|335.78|337.45|335.75|3
1730717280000|2024-11-04 10:48:00|337.5|335.8|337.51|335.81|337.51|335.81|337.48|335.78|4
1730717290000|2024-11-04 10:48:10|337.5|335.8|337.46|335.76|337.5|335.8|337.46|335.76|5
1730717300000|2024-11-04 10:48:20|337.45|335.75|337.44|335.74|337.45|335.75|337.44|335.74|2
1730717310000|2024-11-04 10:48:30|337.43|335.73|337.45|335.75|337.45|335.75|337.42|335.72|3
1730717320000|2024-11-04 10:48:40|337.44|335.74|337.46|335.76|337.49|335.79|337.44|335.74|7
1730717330000|2024-11-04 10:48:50|337.45|335.75|337.46|335.76|337.48|335.78|337.45|335.75|4
1730717340000|2024-11-04 10:49:00|337.51|335.81|337.51|335.81|337.51|335.81|337.49|335.79|3
1730717350000|2024-11-04 10:49:10|337.4|335.7|337.31|335.61|337.4|335.7|337.31|335.61|2
1730717360000|2024-11-04 10:49:20|337.32|335.62|337.37|335.67|337.37|335.67|337.31|335.61|14
1730717370000|2024-11-04 10:49:30|337.36|335.66|337.37|335.67|337.37|335.67|337.34|335.64|3
1730717380000|2024-11-04 10:49:40|337.36|335.66|337.45|335.75|337.45|335.75|337.36|335.66|5
1730717390000|2024-11-04 10:49:50|337.46|335.76|337.45|335.75|337.46|335.76|337.45|335.75|2
1730717400000|2024-11-04 10:50:00|337.46|335.76|337.37|335.67|337.47|335.77|337.36|335.66|10
1730717410000|2024-11-04 10:50:10|337.38|335.68|337.39|335.69|337.4|335.7|337.38|335.68|5
1730717420000|2024-11-04 10:50:20|337.4|335.7|337.41|335.71|337.41|335.71|337.39|335.69|17
1730717430000|2024-11-04 10:50:30|337.4|335.7|337.48|335.78|337.48|335.78|337.39|335.69|17
1730717440000|2024-11-04 10:50:40|337.5|335.8|337.49|335.79|337.5|335.8|337.49|335.79|4
1730717460000|2024-11-04 10:51:00|337.48|335.78|337.49|335.79|337.49|335.79|337.46|335.76|4
1730717470000|2024-11-04 10:51:10|337.48|335.78|337.47|335.77|337.48|335.78|337.47|335.77|2
1730717480000|2024-11-04 10:51:20|337.49|335.79|337.31|335.61|337.49|335.79|337.3|335.6|12
1730717490000|2024-11-04 10:51:30|337.32|335.62|337.33|335.63|337.33|335.63|337.32|335.62|2
1730717500000|2024-11-04 10:51:40|337.34|335.64|337.35|335.65|337.35|335.65|337.34|335.64|2
1730717510000|2024-11-04 10:51:50|337.33|335.63|337.3|335.6|337.33|335.63|337.29|335.59|7
1730717520000|2024-11-04 10:52:00|337.31|335.61|337.31|335.61|337.31|335.61|337.3|335.6|3
1730717660000|2024-11-04 10:54:20|337.3|335.6|337.3|335.6|337.3|335.6|337.3|335.6|1
1730717670000|2024-11-04 10:54:30|337.24|335.54|337.22|335.52|337.24|335.54|337.22|335.52|9
1730717680000|2024-11-04 10:54:40|337.23|335.53|337.23|335.53|337.24|335.54|337.21|335.51|15
1730717690000|2024-11-04 10:54:50|337.24|335.54|337.24|335.54|337.24|335.54|337.22|335.52|16
1730717700000|2024-11-04 10:55:00|337.23|335.53|337.28|335.58|337.28|335.58|337.22|335.52|11
1730717710000|2024-11-04 10:55:10|337.3|335.6|337.31|335.61|337.31|335.61|337.3|335.6|2
1730717760000|2024-11-04 10:56:00|337.32|335.62|337.36|335.66|337.36|335.66|337.32|335.62|4
1730717770000|2024-11-04 10:56:10|337.37|335.67|337.36|335.66|337.37|335.67|337.36|335.66|2
1730717790000|2024-11-04 10:56:30|337.31|335.61|337.31|335.61|337.31|335.61|337.31|335.61|1
1730717870000|2024-11-04 10:57:50|337.32|335.62|337.4|335.7|337.4|335.7|337.31|335.61|11
1730717880000|2024-11-04 10:58:00|337.41|335.71|337.56|335.86|337.56|335.86|337.4|335.7|9
1730717890000|2024-11-04 10:58:10|337.57|335.87|337.68|335.98|337.68|335.98|337.57|335.87|5
1730717900000|2024-11-04 10:58:20|337.67|335.97|337.67|335.97|337.67|335.97|337.66|335.96|3
1730717930000|2024-11-04 10:58:50|337.68|335.98|337.68|335.98|337.68|335.98|337.68|335.98|1
1730718030000|2024-11-04 11:00:30|337.69|335.99|337.69|335.99|337.69|335.99|337.69|335.99|1
1730718040000|2024-11-04 11:00:40|337.68|335.98|338.05|336.35|338.05|336.35|337.68|335.98|15
1730718050000|2024-11-04 11:00:50|338.07|336.37|338.07|336.37|338.09|336.39|338.06|336.36|5
1730718060000|2024-11-04 11:01:00|338.06|336.36|338.04|336.34|338.08|336.38|338.03|336.33|10
1730718070000|2024-11-04 11:01:10|338.03|336.33|338.05|336.35|338.08|336.38|338.03|336.33|15
1730718080000|2024-11-04 11:01:20|338.04|336.34|338.04|336.34|338.04|336.34|338.04|336.34|1
1730718090000|2024-11-04 11:01:30|338.03|336.33|338|336.3|338.03|336.33|338|336.3|4
1730718100000|2024-11-04 11:01:40|337.99|336.29|337.99|336.29|338.02|336.32|337.99|336.29|5
1730718110000|2024-11-04 11:01:50|337.98|336.28|337.98|336.28|338|336.3|337.89|336.19|7
1730718120000|2024-11-04 11:02:00|337.97|336.27|337.74|336.04|337.97|336.27|337.73|336.03|9
1730718130000|2024-11-04 11:02:10|337.73|336.03|337.73|336.03|337.77|336.07|337.73|336.03|13
1730718140000|2024-11-04 11:02:20|337.74|336.04|337.73|336.03|337.74|336.04|337.73|336.03|2
1730718150000|2024-11-04 11:02:30|337.74|336.04|337.73|336.03|337.74|336.04|337.73|336.03|4
1730718160000|2024-11-04 11:02:40|337.72|336.02|337.69|335.99|337.72|336.02|337.69|335.99|4
1730718170000|2024-11-04 11:02:50|337.68|335.98|337.6|335.9|337.68|335.98|337.6|335.9|9
1730718180000|2024-11-04 11:03:00|337.59|335.89|337.59|335.89|337.59|335.89|337.59|335.89|1
1730718200000|2024-11-04 11:03:20|337.58|335.88|337.55|335.85|337.58|335.88|337.55|335.85|4
1730718210000|2024-11-04 11:03:30|337.54|335.84|337.27|335.57|337.54|335.84|337.27|335.57|9
1730718220000|2024-11-04 11:03:40|337.28|335.58|337.27|335.57|337.28|335.58|337.27|335.57|2
1730718230000|2024-11-04 11:03:50|337.26|335.56|337.26|335.56|337.26|335.56|337.26|335.56|1
1730718240000|2024-11-04 11:04:00|337.25|335.55|337.27|335.57|337.28|335.58|337.25|335.55|4
1730718250000|2024-11-04 11:04:10|337.29|335.59|337.37|335.67|337.37|335.67|337.29|335.59|5
1730718260000|2024-11-04 11:04:20|337.38|335.68|337.47|335.77|337.47|335.77|337.38|335.68|10
1730718270000|2024-11-04 11:04:30|337.5|335.8|337.62|335.92|337.66|335.96|337.5|335.8|12
1730718280000|2024-11-04 11:04:40|337.63|335.93|337.6|335.9|337.64|335.94|337.6|335.9|5
1730718290000|2024-11-04 11:04:50|337.59|335.89|337.6|335.9|337.6|335.9|337.59|335.89|4
1730718300000|2024-11-04 11:05:00|337.61|335.91|337.59|335.89|337.61|335.91|337.59|335.89|2
1730718330000|2024-11-04 11:05:30|337.58|335.88|337.59|335.89|337.59|335.89|337.58|335.88|2
1730718340000|2024-11-04 11:05:40|337.6|335.9|337.63|335.93|337.64|335.94|337.6|335.9|6
1730718350000|2024-11-04 11:05:50|337.64|335.94|337.61|335.91|337.65|335.95|337.6|335.9|8
1730718370000|2024-11-04 11:06:10|337.59|335.89|337.59|335.89|337.59|335.89|337.59|335.89|1
1730718380000|2024-11-04 11:06:20|337.58|335.88|337.59|335.89|337.59|335.89|337.58|335.88|2
1730718430000|2024-11-04 11:07:10|337.6|335.9|337.6|335.9|337.6|335.9|337.6|335.9|1
1730718440000|2024-11-04 11:07:20|337.59|335.89|337.59|335.89|337.59|335.89|337.59|335.89|1
1730718460000|2024-11-04 11:07:40|337.62|335.92|337.6|335.9|337.62|335.92|337.6|335.9|5
1730718470000|2024-11-04 11:07:50|337.61|335.91|337.61|335.91|337.61|335.91|337.61|335.91|1
1730718490000|2024-11-04 11:08:10|337.62|335.92|337.64|335.94|337.64|335.94|337.62|335.92|3
1730718500000|2024-11-04 11:08:20|337.65|335.95|337.87|336.17|337.87|336.17|337.65|335.95|13
1730718510000|2024-11-04 11:08:30|337.9|336.2|338.26|336.56|338.31|336.61|337.9|336.2|14
1730718520000|2024-11-04 11:08:40|338.27|336.57|338.24|336.54|338.27|336.57|338.24|336.54|6
1730718530000|2024-11-04 11:08:50|338.23|336.53|338.26|336.56|338.28|336.58|338.23|336.53|11
1730718540000|2024-11-04 11:09:00|338.28|336.58|338.37|336.67|338.37|336.67|338.28|336.58|18
1730718550000|2024-11-04 11:09:10|338.36|336.66|338.68|336.98|338.68|336.98|338.36|336.66|20
1730718560000|2024-11-04 11:09:20|338.72|337.02|338.82|337.12|338.82|337.12|338.72|337.02|9
1730718580000|2024-11-04 11:09:40|338.86|337.16|338.85|337.15|338.86|337.16|338.85|337.15|6
1730718590000|2024-11-04 11:09:50|338.84|337.14|338.87|337.17|338.88|337.18|338.82|337.12|15
1730718600000|2024-11-04 11:10:00|338.86|337.16|338.77|337.07|338.92|337.22|338.77|337.07|28
1730718610000|2024-11-04 11:10:10|338.76|337.06|338.78|337.08|338.82|337.12|338.75|337.05|17
1730718620000|2024-11-04 11:10:20|338.79|337.09|338.85|337.15|338.85|337.15|338.77|337.07|13
1730718630000|2024-11-04 11:10:30|338.84|337.14|338.95|337.25|338.95|337.25|338.81|337.11|18
1730718640000|2024-11-04 11:10:40|338.97|337.27|338.9|337.2|338.97|337.27|338.9|337.2|6
1730718670000|2024-11-04 11:11:10|338.89|337.19|338.89|337.19|338.89|337.19|338.88|337.18|3
1730718680000|2024-11-04 11:11:20|338.9|337.2|338.9|337.2|338.9|337.2|338.9|337.2|1
1730718700000|2024-11-04 11:11:40|338.87|337.17|338.84|337.14|338.87|337.17|338.84|337.14|2
1730718710000|2024-11-04 11:11:50|338.85|337.15|338.85|337.15|338.87|337.17|338.84|337.14|7
1730718720000|2024-11-04 11:12:00|338.86|337.16|338.87|337.17|338.9|337.2|338.85|337.15|15
1730718730000|2024-11-04 11:12:10|338.88|337.18|338.88|337.18|338.9|337.2|338.88|337.18|8
1730718740000|2024-11-04 11:12:20|338.89|337.19|338.86|337.16|338.9|337.2|338.85|337.15|8
1730718750000|2024-11-04 11:12:30|338.87|337.17|338.89|337.19|338.9|337.2|338.87|337.17|6
1730718760000|2024-11-04 11:12:40|338.9|337.2|338.9|337.2|338.9|337.2|338.89|337.19|5
1730718770000|2024-11-04 11:12:50|338.89|337.19|338.89|337.19|338.89|337.19|338.88|337.18|3
1730718780000|2024-11-04 11:13:00|338.9|337.2|338.91|337.21|338.91|337.21|338.9|337.2|2
1730718790000|2024-11-04 11:13:10|338.92|337.22|338.91|337.21|338.92|337.22|338.9|337.2|5
1730718800000|2024-11-04 11:13:20|338.92|337.22|338.92|337.22|338.92|337.22|338.92|337.22|1
1730718860000|2024-11-04 11:14:20|338.9|337.2|338.9|337.2|338.9|337.2|338.9|337.2|1
1730718920000|2024-11-04 11:15:20|338.91|337.21|338.95|337.25|338.95|337.25|338.91|337.21|5
1730718930000|2024-11-04 11:15:30|338.96|337.26|338.99|337.29|338.99|337.29|338.96|337.26|4
1730718940000|2024-11-04 11:15:40|339|337.3|339.15|337.45|339.15|337.45|339|337.3|6
1730718950000|2024-11-04 11:15:50|339.14|337.44|339.14|337.44|339.15|337.45|339.12|337.42|5
1730718960000|2024-11-04 11:16:00|339.15|337.45|339.08|337.38|339.16|337.46|339.03|337.33|14
1730718970000|2024-11-04 11:16:10|339.06|337.36|339.07|337.37|339.07|337.37|339.03|337.33|15
1730718980000|2024-11-04 11:16:20|339.06|337.36|339.09|337.39|339.09|337.39|339.03|337.33|19
1730718990000|2024-11-04 11:16:30|339.1|337.4|339.17|337.47|339.18|337.48|339.1|337.4|12
1730719000000|2024-11-04 11:16:40|339.18|337.48|339.4|337.7|339.4|337.7|339.17|337.47|9
1730719010000|2024-11-04 11:16:50|339.41|337.71|339.39|337.69|339.42|337.72|339.38|337.68|6
1730719040000|2024-11-04 11:17:20|339.4|337.7|339.42|337.72|339.42|337.72|339.38|337.68|9
1730719050000|2024-11-04 11:17:30|339.48|337.78|339.63|337.93|339.63|337.93|339.48|337.78|14
1730719060000|2024-11-04 11:17:40|339.62|337.92|339.61|337.91|339.64|337.94|339.6|337.9|17
1730719070000|2024-11-04 11:17:50|339.62|337.92|339.62|337.92|339.63|337.93|339.6|337.9|14
1730719080000|2024-11-04 11:18:00|339.61|337.91|339.6|337.9|339.63|337.93|339.59|337.89|13
1730719090000|2024-11-04 11:18:10|339.61|337.91|339.66|337.96|339.66|337.96|339.61|337.91|6
1730719100000|2024-11-04 11:18:20|339.67|337.97|339.71|338.01|339.71|338.01|339.67|337.97|5
1730719110000|2024-11-04 11:18:30|339.72|338.02|339.73|338.03|339.73|338.03|339.72|338.02|2
1730719120000|2024-11-04 11:18:40|339.66|337.96|339.66|337.96|339.66|337.96|339.66|337.96|1
1730719170000|2024-11-04 11:19:30|339.67|337.97|339.68|337.98|339.68|337.98|339.67|337.97|2
1730719180000|2024-11-04 11:19:40|339.69|337.99|339.71|338.01|339.71|338.01|339.69|337.99|3
1730719190000|2024-11-04 11:19:50|339.72|338.02|339.71|338.01|339.72|338.02|339.69|337.99|4
1730719200000|2024-11-04 11:20:00|339.67|337.97|339.59|337.89|339.68|337.98|339.57|337.87|11
1730719210000|2024-11-04 11:20:10|339.56|337.86|339.51|337.81|339.56|337.86|339.46|337.76|12
1730719220000|2024-11-04 11:20:20|339.5|337.8|339.45|337.75|339.55|337.85|339.45|337.75|16
1730719230000|2024-11-04 11:20:30|339.44|337.74|339.46|337.76|339.46|337.76|339.3|337.6|19
1730719240000|2024-11-04 11:20:40|339.47|337.77|339.5|337.8|339.51|337.81|339.46|337.76|14
1730719250000|2024-11-04 11:20:50|339.51|337.81|339.58|337.88|339.58|337.88|339.51|337.81|11
1730719260000|2024-11-04 11:21:00|339.59|337.89|339.6|337.9|339.6|337.9|339.59|337.89|2
1730719270000|2024-11-04 11:21:10|339.58|337.88|339.6|337.9|339.6|337.9|339.58|337.88|2
1730719310000|2024-11-04 11:21:50|339.61|337.91|339.59|337.89|339.61|337.91|339.59|337.89|10
1730719320000|2024-11-04 11:22:00|339.6|337.9|339.65|337.95|339.65|337.95|339.6|337.9|6
1730719330000|2024-11-04 11:22:10|339.66|337.96|339.65|337.95|339.69|337.99|339.65|337.95|6
1730719340000|2024-11-04 11:22:20|339.66|337.96|339.69|337.99|339.69|337.99|339.66|337.96|4
1730719350000|2024-11-04 11:22:30|339.7|338|339.75|338.05|339.75|338.05|339.65|337.95|15
1730719360000|2024-11-04 11:22:40|339.76|338.06|339.79|338.09|339.79|338.09|339.76|338.06|6
1730719370000|2024-11-04 11:22:50|339.8|338.1|339.79|338.09|339.8|338.1|339.79|338.09|2
1730719450000|2024-11-04 11:24:10|339.73|338.03|339.69|337.99|339.73|338.03|339.69|337.99|2
1730719460000|2024-11-04 11:24:20|339.68|337.98|339.68|337.98|339.68|337.98|339.68|337.98|1
1730719500000|2024-11-04 11:25:00|339.69|337.99|339.68|337.98|339.73|338.03|339.67|337.97|9
1730719510000|2024-11-04 11:25:10|339.67|337.97|339.66|337.96|339.67|337.97|339.66|337.96|2
1730719540000|2024-11-04 11:25:40|339.65|337.95|339.65|337.95|339.66|337.96|339.65|337.95|3
1730719550000|2024-11-04 11:25:50|339.57|337.87|339.36|337.66|339.57|337.87|339.36|337.66|10
1730719560000|2024-11-04 11:26:00|339.35|337.65|339.35|337.65|339.36|337.66|339.35|337.65|3
1730719580000|2024-11-04 11:26:20|339.22|337.52|339.11|337.41|339.22|337.52|339.11|337.41|4
1730719590000|2024-11-04 11:26:30|339.1|337.4|339.1|337.4|339.11|337.41|339.1|337.4|3
1730719600000|2024-11-04 11:26:40|338.95|337.25|338.81|337.11|338.95|337.25|338.81|337.11|2
1730719610000|2024-11-04 11:26:50|338.8|337.1|338.81|337.11|338.81|337.11|338.8|337.1|2
1730719620000|2024-11-04 11:27:00|338.72|337.02|338.64|336.94|338.72|337.02|338.64|336.94|2
1730719640000|2024-11-04 11:27:20|338.54|336.84|338.53|336.83|338.55|336.85|338.49|336.79|6
1730719650000|2024-11-04 11:27:30|338.52|336.82|338.51|336.81|338.52|336.82|338.51|336.81|4
1730719660000|2024-11-04 11:27:40|338.5|336.8|338.5|336.8|338.5|336.8|338.5|336.8|1
1730719670000|2024-11-04 11:27:50|338.45|336.75|338.5|336.8|338.5|336.8|338.45|336.75|2
1730719740000|2024-11-04 11:29:00|338.42|336.72|338.37|336.67|338.42|336.72|338.36|336.66|7
1730719750000|2024-11-04 11:29:10|338.36|336.66|338.38|336.68|338.39|336.69|338.36|336.66|7
1730719760000|2024-11-04 11:29:20|338.39|336.69|338.4|336.7|338.42|336.72|338.38|336.68|7
1730719770000|2024-11-04 11:29:30|338.41|336.71|338.36|336.66|338.41|336.71|338.35|336.65|6
1730719780000|2024-11-04 11:29:40|338.35|336.65|338.37|336.67|338.37|336.67|338.35|336.65|4
1730719790000|2024-11-04 11:29:50|338.36|336.66|338.37|336.67|338.38|336.68|338.36|336.66|6
1730719800000|2024-11-04 11:30:00|338.38|336.68|338.37|336.67|338.38|336.68|338.37|336.67|8
1730719810000|2024-11-04 11:30:10|338.38|336.68|338.37|336.67|338.38|336.68|338.37|336.67|2
1730719830000|2024-11-04 11:30:30|338.38|336.68|338.44|336.74|338.44|336.74|338.38|336.68|4
1730719840000|2024-11-04 11:30:40|338.45|336.75|338.79|337.09|338.85|337.15|338.45|336.75|15
1730719850000|2024-11-04 11:30:50|338.8|337.1|338.8|337.1|338.81|337.11|338.79|337.09|11
1730719860000|2024-11-04 11:31:00|338.82|337.12|338.78|337.08|338.82|337.12|338.69|336.99|8
1730719870000|2024-11-04 11:31:10|338.8|337.1|338.85|337.15|338.85|337.15|338.8|337.1|5
1730719880000|2024-11-04 11:31:20|338.86|337.16|338.85|337.15|338.86|337.16|338.85|337.15|2
1730719900000|2024-11-04 11:31:40|338.86|337.16|338.85|337.15|338.86|337.16|338.85|337.15|2
1730719910000|2024-11-04 11:31:50|338.86|337.16|338.88|337.18|338.88|337.18|338.86|337.16|3
1730719920000|2024-11-04 11:32:00|338.86|337.16|338.86|337.16|338.87|337.17|338.85|337.15|9
1730719940000|2024-11-04 11:32:20|338.85|337.15|338.86|337.16|338.86|337.16|338.85|337.15|2
1730719950000|2024-11-04 11:32:30|338.87|337.17|339.05|337.35|339.06|337.36|338.87|337.17|10
1730719960000|2024-11-04 11:32:40|339.06|337.36|339.07|337.37|339.07|337.37|339.06|337.36|4
1730719970000|2024-11-04 11:32:50|339.06|337.36|339.07|337.37|339.08|337.38|339.06|337.36|4
1730719980000|2024-11-04 11:33:00|339.06|337.36|338.97|337.27|339.06|337.36|338.97|337.27|7
1730719990000|2024-11-04 11:33:10|338.98|337.28|338.97|337.27|338.99|337.29|338.96|337.26|11
1730720000000|2024-11-04 11:33:20|338.96|337.26|338.82|337.12|338.96|337.26|338.82|337.12|8
1730720010000|2024-11-04 11:33:30|338.8|337.1|338.71|337.01|338.8|337.1|338.67|336.97|13
1730720020000|2024-11-04 11:33:40|338.7|337|338.72|337.02|338.75|337.05|338.68|336.98|18
1730720030000|2024-11-04 11:33:50|338.73|337.03|338.75|337.05|338.76|337.06|338.67|336.97|22
1730720040000|2024-11-04 11:34:00|338.74|337.04|338.79|337.09|338.82|337.12|338.73|337.03|13
1730720050000|2024-11-04 11:34:10|338.74|337.04|338.71|337.01|338.74|337.04|338.68|336.98|19
1730720060000|2024-11-04 11:34:20|338.7|337|338.67|336.97|338.7|337|338.64|336.94|10
1730720070000|2024-11-04 11:34:30|338.66|336.96|338.7|337|338.7|337|338.66|336.96|5
1730720080000|2024-11-04 11:34:40|338.64|336.94|338.64|336.94|338.65|336.95|338.63|336.93|7
1730720090000|2024-11-04 11:34:50|338.65|336.95|338.69|336.99|338.69|336.99|338.65|336.95|13
1730720100000|2024-11-04 11:35:00|338.7|337|338.69|336.99|338.7|337|338.67|336.97|4
1730720110000|2024-11-04 11:35:10|338.7|337|338.84|337.14|338.84|337.14|338.7|337|5
1730720120000|2024-11-04 11:35:20|338.85|337.15|338.84|337.14|338.88|337.18|338.84|337.14|8
1730720130000|2024-11-04 11:35:30|338.85|337.15|338.84|337.14|338.86|337.16|338.84|337.14|3
1730720140000|2024-11-04 11:35:40|338.85|337.15|338.86|337.16|338.89|337.19|338.84|337.14|8
1730720150000|2024-11-04 11:35:50|338.83|337.13|338.86|337.16|338.86|337.16|338.82|337.12|5
1730720160000|2024-11-04 11:36:00|338.83|337.13|338.67|336.97|338.83|337.13|338.67|336.97|13
1730720170000|2024-11-04 11:36:10|338.68|336.98|338.75|337.05|338.76|337.06|338.66|336.96|24
1730720180000|2024-11-04 11:36:20|338.73|337.03|338.66|336.96|338.75|337.05|338.63|336.93|14
1730720190000|2024-11-04 11:36:30|338.64|336.94|338.72|337.02|338.72|337.02|338.62|336.92|11
1730720200000|2024-11-04 11:36:40|338.73|337.03|338.83|337.13|338.83|337.13|338.73|337.03|4
1730720220000|2024-11-04 11:37:00|338.82|337.12|338.73|337.03|338.84|337.14|338.72|337.02|19
1730720230000|2024-11-04 11:37:10|338.72|337.02|338.68|336.98|338.72|337.02|338.66|336.96|10
1730720240000|2024-11-04 11:37:20|338.69|336.99|338.78|337.08|338.81|337.11|338.69|336.99|9
1730720250000|2024-11-04 11:37:30|338.8|337.1|338.87|337.17|338.87|337.17|338.79|337.09|9
1730720260000|2024-11-04 11:37:40|338.88|337.18|338.86|337.16|338.89|337.19|338.85|337.15|5
1730720270000|2024-11-04 11:37:50|338.87|337.17|338.97|337.27|338.97|337.27|338.87|337.17|8
1730720280000|2024-11-04 11:38:00|338.96|337.26|338.92|337.22|338.96|337.26|338.9|337.2|7
1730720290000|2024-11-04 11:38:10|338.93|337.23|338.95|337.25|338.96|337.26|338.93|337.23|5
1730720300000|2024-11-04 11:38:20|338.91|337.21|338.93|337.23|338.94|337.24|338.91|337.21|5
1730720310000|2024-11-04 11:38:30|338.91|337.21|338.91|337.21|338.91|337.21|338.89|337.19|4
1730720320000|2024-11-04 11:38:40|338.92|337.22|338.92|337.22|338.92|337.22|338.92|337.22|1
1730720340000|2024-11-04 11:39:00|338.91|337.21|338.91|337.21|338.91|337.21|338.91|337.21|1
1730720350000|2024-11-04 11:39:10|338.89|337.19|338.85|337.15|338.89|337.19|338.85|337.15|7
1730720360000|2024-11-04 11:39:20|338.86|337.16|338.92|337.22|338.92|337.22|338.86|337.16|5
1730720370000|2024-11-04 11:39:30|338.93|337.23|339|337.3|339|337.3|338.93|337.23|10
1730720380000|2024-11-04 11:39:40|339.07|337.37|339.51|337.81|339.51|337.81|339.07|337.37|7
1730720390000|2024-11-04 11:39:50|339.52|337.82|339.62|337.92|339.68|337.98|339.52|337.82|19
1730720400000|2024-11-04 11:40:00|339.64|337.94|339.75|338.05|339.78|338.08|339.59|337.89|13
1730720410000|2024-11-04 11:40:10|339.78|338.08|339.72|338.02|339.78|338.08|339.69|337.99|11
1730720420000|2024-11-04 11:40:20|339.73|338.03|339.64|337.94|339.73|338.03|339.6|337.9|16
1730720430000|2024-11-04 11:40:30|339.65|337.95|339.61|337.91|339.65|337.95|339.61|337.91|7
1730720440000|2024-11-04 11:40:40|339.62|337.92|339.61|337.91|339.67|337.97|339.6|337.9|14
1730720450000|2024-11-04 11:40:50|339.6|337.9|339.56|337.86|339.61|337.91|339.54|337.84|8
1730720460000|2024-11-04 11:41:00|339.54|337.84|339.28|337.58|339.56|337.86|339.27|337.57|18
1730720470000|2024-11-04 11:41:10|339.26|337.56|339.28|337.58|339.28|337.58|339.18|337.48|18
1730720480000|2024-11-04 11:41:20|339.27|337.57|339.27|337.57|339.31|337.61|339.2|337.5|22
1730720490000|2024-11-04 11:41:30|339.28|337.58|339.26|337.56|339.32|337.62|339.25|337.55|15
1730720500000|2024-11-04 11:41:40|339.28|337.58|339.26|337.56|339.29|337.59|339.26|337.56|8
1730720510000|2024-11-04 11:41:50|339.25|337.55|339.16|337.46|339.25|337.55|339.15|337.45|10
1730720520000|2024-11-04 11:42:00|339.17|337.47|339.11|337.41|339.17|337.47|339.11|337.41|14
1730720530000|2024-11-04 11:42:10|339.13|337.43|339.14|337.44|339.2|337.5|339.12|337.42|13
1730720540000|2024-11-04 11:42:20|339.12|337.42|339.08|337.38|339.13|337.43|339.08|337.38|11
1730720550000|2024-11-04 11:42:30|339.09|337.39|339.08|337.38|339.1|337.4|339.08|337.38|4
1730720560000|2024-11-04 11:42:40|339.09|337.39|339.08|337.38|339.17|337.47|339.08|337.38|12
1730720570000|2024-11-04 11:42:50|339.06|337.36|338.99|337.29|339.06|337.36|338.9|337.2|15
1730720580000|2024-11-04 11:43:00|339.03|337.33|338.91|337.21|339.03|337.33|338.91|337.21|13
1730720590000|2024-11-04 11:43:10|338.94|337.24|339.06|337.36|339.06|337.36|338.91|337.21|22
1730720600000|2024-11-04 11:43:20|339.07|337.37|339.11|337.41|339.13|337.43|339.07|337.37|12
1730720610000|2024-11-04 11:43:30|339.09|337.39|339.11|337.41|339.11|337.41|339.07|337.37|9
1730720620000|2024-11-04 11:43:40|339.13|337.43|338.93|337.23|339.13|337.43|338.93|337.23|12
1730720630000|2024-11-04 11:43:50|338.94|337.24|338.86|337.16|338.94|337.24|338.83|337.13|10
1730720640000|2024-11-04 11:44:00|338.87|337.17|338.88|337.18|338.9|337.2|338.87|337.17|10
1730720650000|2024-11-04 11:44:10|338.87|337.17|338.88|337.18|338.88|337.18|338.85|337.15|8
1730720660000|2024-11-04 11:44:20|338.87|337.17|338.88|337.18|338.88|337.18|338.82|337.12|10
1730720670000|2024-11-04 11:44:30|338.89|337.19|339|337.3|339.02|337.32|338.89|337.19|12
1730720680000|2024-11-04 11:44:40|339.01|337.31|339.01|337.31|339.02|337.32|339|337.3|9
1730720690000|2024-11-04 11:44:50|339|337.3|339.05|337.35|339.06|337.36|339|337.3|9
1730720700000|2024-11-04 11:45:00|339.04|337.34|338.91|337.21|339.04|337.34|338.83|337.13|24
1730720710000|2024-11-04 11:45:10|338.94|337.24|339.13|337.43|339.14|337.44|338.94|337.24|17
1730720720000|2024-11-04 11:45:20|339.12|337.42|339.17|337.47|339.21|337.51|339.12|337.42|15
1730720730000|2024-11-04 11:45:30|339.13|337.43|339|337.3|339.13|337.43|338.92|337.22|16
1730720740000|2024-11-04 11:45:40|338.99|337.29|338.97|337.27|339|337.3|338.96|337.26|10
1730720750000|2024-11-04 11:45:50|338.95|337.25|338.97|337.27|338.98|337.28|338.94|337.24|14
1730720760000|2024-11-04 11:46:00|338.9|337.2|338.81|337.11|338.97|337.27|338.81|337.11|13
1730720770000|2024-11-04 11:46:10|338.8|337.1|338.76|337.06|338.8|337.1|338.71|337.01|12
1730720780000|2024-11-04 11:46:20|338.77|337.07|338.95|337.25|338.97|337.27|338.77|337.07|22
1730720790000|2024-11-04 11:46:30|338.94|337.24|339.06|337.36|339.11|337.41|338.94|337.24|15
1730720800000|2024-11-04 11:46:40|339.09|337.39|339.18|337.48|339.18|337.48|339.07|337.37|15
1730720810000|2024-11-04 11:46:50|339.24|337.54|339.37|337.67|339.37|337.67|339.24|337.54|15
1730720820000|2024-11-04 11:47:00|339.35|337.65|339.23|337.53|339.35|337.65|339.19|337.49|20
1730720830000|2024-11-04 11:47:10|339.21|337.51|339.43|337.73|339.45|337.75|339.18|337.48|18
1730720840000|2024-11-04 11:47:20|339.42|337.72|339.56|337.86|339.59|337.89|339.42|337.72|18
1730720850000|2024-11-04 11:47:30|339.55|337.85|339.57|337.87|339.6|337.9|339.55|337.85|15
1730720860000|2024-11-04 11:47:40|339.56|337.86|339.48|337.78|339.57|337.87|339.48|337.78|12
1730720870000|2024-11-04 11:47:50|339.49|337.79|339.35|337.65|339.5|337.8|339.35|337.65|11
1730720880000|2024-11-04 11:48:00|339.37|337.67|339.39|337.69|339.4|337.7|339.35|337.65|18
1730720890000|2024-11-04 11:48:10|339.4|337.7|339.41|337.71|339.47|337.77|339.37|337.67|16
1730720900000|2024-11-04 11:48:20|339.45|337.75|339.46|337.76|339.49|337.79|339.45|337.75|6
1730720910000|2024-11-04 11:48:30|339.45|337.75|339.4|337.7|339.45|337.75|339.36|337.66|9
1730720920000|2024-11-04 11:48:40|339.39|337.69|339.34|337.64|339.39|337.69|339.21|337.51|21
1730720930000|2024-11-04 11:48:50|339.32|337.62|339.11|337.41|339.32|337.62|339.11|337.41|16
1730720940000|2024-11-04 11:49:00|339.04|337.34|339.07|337.37|339.09|337.39|338.96|337.26|18
1730720950000|2024-11-04 11:49:10|339.09|337.39|339.29|337.59|339.29|337.59|339.09|337.39|22
1730720960000|2024-11-04 11:49:20|339.28|337.58|339.27|337.57|339.28|337.58|339.23|337.53|16
1730720970000|2024-11-04 11:49:30|339.28|337.58|339.21|337.51|339.31|337.61|339.21|337.51|8
1730720980000|2024-11-04 11:49:40|339.18|337.48|339.15|337.45|339.18|337.48|339.12|337.42|15
1730720990000|2024-11-04 11:49:50|339.16|337.46|339.17|337.47|339.19|337.49|339.16|337.46|8
1730721000000|2024-11-04 11:50:00|339.18|337.48|338.98|337.28|339.19|337.49|338.96|337.26|14
1730721010000|2024-11-04 11:50:10|338.99|337.29|338.96|337.26|339.04|337.34|338.93|337.23|15
1730721020000|2024-11-04 11:50:20|338.95|337.25|338.99|337.29|338.99|337.29|338.94|337.24|11
1730721030000|2024-11-04 11:50:30|339|337.3|339.14|337.44|339.15|337.45|339|337.3|19
1730721040000|2024-11-04 11:50:40|339.15|337.45|339.07|337.37|339.15|337.45|339.01|337.31|10
1730721050000|2024-11-04 11:50:50|339.1|337.4|339.11|337.41|339.14|337.44|339.09|337.39|13
1730721060000|2024-11-04 11:51:00|339.13|337.43|339.19|337.49|339.21|337.51|339.11|337.41|16
1730721070000|2024-11-04 11:51:10|339.2|337.5|339.18|337.48|339.22|337.52|339.15|337.45|22
1730721080000|2024-11-04 11:51:20|339.19|337.49|339.19|337.49|339.26|337.56|339.19|337.49|15
1730721090000|2024-11-04 11:51:30|339.22|337.52|339.36|337.66|339.37|337.67|339.22|337.52|9
1730721100000|2024-11-04 11:51:40|339.37|337.67|339.24|337.54|339.37|337.67|339.17|337.47|21
1730721110000|2024-11-04 11:51:50|339.23|337.53|339.25|337.55|339.29|337.59|339.19|337.49|21
1730721120000|2024-11-04 11:52:00|339.24|337.54|339.05|337.35|339.25|337.55|339.04|337.34|18
1730721130000|2024-11-04 11:52:10|339.06|337.36|339.05|337.35|339.07|337.37|339.05|337.35|10
1730721140000|2024-11-04 11:52:20|339.06|337.36|339.18|337.48|339.18|337.48|339.06|337.36|19
1730721150000|2024-11-04 11:52:30|339.23|337.53|339.25|337.55|339.26|337.56|339.19|337.49|17
1730721160000|2024-11-04 11:52:40|339.24|337.54|339.2|337.5|339.25|337.55|339.19|337.49|10
1730721170000|2024-11-04 11:52:50|339.21|337.51|339.27|337.57|339.27|337.57|339.21|337.51|9
1730721180000|2024-11-04 11:53:00|339.36|337.66|339.31|337.61|339.36|337.66|339.3|337.6|14
1730721190000|2024-11-04 11:53:10|339.3|337.6|339.29|337.59|339.31|337.61|339.27|337.57|10
1730721200000|2024-11-04 11:53:20|339.3|337.6|339.47|337.77|339.47|337.77|339.29|337.59|11
1730721210000|2024-11-04 11:53:30|339.46|337.76|339.25|337.55|339.49|337.79|339.23|337.53|18
1730721220000|2024-11-04 11:53:40|339.26|337.56|339.45|337.75|339.45|337.75|339.26|337.56|19
1730721230000|2024-11-04 11:53:50|339.47|337.77|339.47|337.77|339.48|337.78|339.47|337.77|11
1730721240000|2024-11-04 11:54:00|339.48|337.78|339.49|337.79|339.5|337.8|339.48|337.78|5
1730721250000|2024-11-04 11:54:10|339.5|337.8|339.59|337.89|339.59|337.89|339.5|337.8|8
1730721260000|2024-11-04 11:54:20|339.58|337.88|339.54|337.84|339.58|337.88|339.54|337.84|4
1730721270000|2024-11-04 11:54:30|339.51|337.81|339.45|337.75|339.51|337.81|339.45|337.75|7
1730721280000|2024-11-04 11:54:40|339.47|337.77|339.39|337.69|339.47|337.77|339.37|337.67|12
1730721290000|2024-11-04 11:54:50|339.37|337.67|339.31|337.61|339.37|337.67|339.24|337.54|15
1730721300000|2024-11-04 11:55:00|339.3|337.6|339.18|337.48|339.3|337.6|339.18|337.48|20
1730721310000|2024-11-04 11:55:10|339.19|337.49|339.26|337.56|339.27|337.57|339.19|337.49|10
1730721320000|2024-11-04 11:55:20|339.27|337.57|339.25|337.55|339.29|337.59|339.25|337.55|25
1730721330000|2024-11-04 11:55:30|339.23|337.53|339.03|337.33|339.23|337.53|339|337.3|9
1730721340000|2024-11-04 11:55:40|339.01|337.31|339.11|337.41|339.11|337.41|339|337.3|18
1730721350000|2024-11-04 11:55:50|339.12|337.42|339.2|337.5|339.24|337.54|339.12|337.42|25
1730721360000|2024-11-04 11:56:00|339.19|337.49|339.26|337.56|339.26|337.56|339.1|337.4|24
1730721370000|2024-11-04 11:56:10|339.27|337.57|339.24|337.54|339.29|337.59|339.24|337.54|6
1730721380000|2024-11-04 11:56:20|339.23|337.53|339.22|337.52|339.23|337.53|339.22|337.52|2
1730721390000|2024-11-04 11:56:30|339.21|337.51|339.23|337.53|339.24|337.54|339.21|337.51|3
1730721400000|2024-11-04 11:56:40|339.24|337.54|339.26|337.56|339.29|337.59|339.24|337.54|7
1730721410000|2024-11-04 11:56:50|339.27|337.57|339.29|337.59|339.3|337.6|339.24|337.54|11
1730721420000|2024-11-04 11:57:00|339.3|337.6|339.26|337.56|339.3|337.6|339.25|337.55|19
1730721430000|2024-11-04 11:57:10|339.25|337.55|339.24|337.54|339.25|337.55|339.24|337.54|2
1730721440000|2024-11-04 11:57:20|339.23|337.53|339.23|337.53|339.24|337.54|339.23|337.53|3
1730721450000|2024-11-04 11:57:30|339.22|337.52|339.21|337.51|339.23|337.53|339.19|337.49|8
1730721460000|2024-11-04 11:57:40|339.2|337.5|339.15|337.45|339.2|337.5|339.15|337.45|6
1730721470000|2024-11-04 11:57:50|339.21|337.51|339.16|337.46|339.21|337.51|339.16|337.46|6
1730721480000|2024-11-04 11:58:00|339.22|337.52|339.19|337.49|339.22|337.52|339.19|337.49|4
1730721490000|2024-11-04 11:58:10|339.18|337.48|339.2|337.5|339.24|337.54|339.17|337.47|7
1730721500000|2024-11-04 11:58:20|339.19|337.49|339.21|337.51|339.22|337.52|339.19|337.49|3
1730721510000|2024-11-04 11:58:30|339.2|337.5|339.22|337.52|339.23|337.53|339.19|337.49|4
1730721520000|2024-11-04 11:58:40|339.21|337.51|339.21|337.51|339.24|337.54|339.2|337.5|7
1730721530000|2024-11-04 11:58:50|339.2|337.5|339.19|337.49|339.24|337.54|339.19|337.49|7
1730721540000|2024-11-04 11:59:00|339.18|337.48|339.18|337.48|339.18|337.48|339.18|337.48|1
1730721550000|2024-11-04 11:59:10|339.17|337.47|339.19|337.49|339.23|337.53|339.16|337.46|7
1730721560000|2024-11-04 11:59:20|339.18|337.48|339.21|337.51|339.22|337.52|339.16|337.46|5
1730721570000|2024-11-04 11:59:30|339.2|337.5|339.2|337.5|339.23|337.53|339.2|337.5|5
1730721580000|2024-11-04 11:59:40|339.19|337.49|339.23|337.53|339.24|337.54|339.17|337.47|6
1730721590000|2024-11-04 11:59:50|339.22|337.52|339.18|337.48|339.22|337.52|339.18|337.48|5
1730721600000|2024-11-04 12:00:00|339.24|337.54|339.24|337.54|339.24|337.54|339.24|337.54|1
1730721610000|2024-11-04 12:00:10|339.23|337.53|339.22|337.52|339.23|337.53|339.2|337.5|6
1730721620000|2024-11-04 12:00:20|339.21|337.51|339.23|337.53|339.23|337.53|339.19|337.49|6
1730721630000|2024-11-04 12:00:30|339.24|337.54|339.24|337.54|339.24|337.54|339.22|337.52|4
1730721660000|2024-11-04 12:01:00|339.23|337.53|339.24|337.54|339.26|337.56|339.22|337.52|6
1730721670000|2024-11-04 12:01:10|339.23|337.53|339.23|337.53|339.23|337.53|339.23|337.53|1
1730721680000|2024-11-04 12:01:20|339.24|337.54|339.89|338.19|340.04|338.34|339.24|337.54|28
1730721690000|2024-11-04 12:01:30|339.9|338.2|339.9|338.2|339.9|338.2|339.9|338.2|1
1730721700000|2024-11-04 12:01:40|339.89|338.19|339.89|338.19|339.89|338.19|339.89|338.19|1
1730721710000|2024-11-04 12:01:50|339.88|338.18|339.86|338.16|339.88|338.18|339.86|338.16|3
1730721720000|2024-11-04 12:02:00|339.69|337.99|339.44|337.74|339.69|337.99|339.44|337.74|12
1730721730000|2024-11-04 12:02:10|339.45|337.75|339.41|337.71|339.47|337.77|339.41|337.71|11
1730721740000|2024-11-04 12:02:20|339.44|337.74|339.45|337.75|339.49|337.79|339.41|337.71|16
1730721750000|2024-11-04 12:02:30|339.43|337.73|339.38|337.68|339.43|337.73|339.37|337.67|7
1730721760000|2024-11-04 12:02:40|339.4|337.7|339.43|337.73|339.45|337.75|339.35|337.65|15
1730721770000|2024-11-04 12:02:50|339.42|337.72|339.46|337.76|339.48|337.78|339.42|337.72|8
1730721780000|2024-11-04 12:03:00|339.44|337.74|339.22|337.52|339.44|337.74|339.22|337.52|15
1730721800000|2024-11-04 12:03:20|339.23|337.53|339.22|337.52|339.24|337.54|339.19|337.49|8
1730721820000|2024-11-04 12:03:40|339.15|337.45|339.09|337.39|339.15|337.45|339.09|337.39|5
1730721830000|2024-11-04 12:03:50|339.1|337.4|339.08|337.38|339.11|337.41|339.08|337.38|9
1730721840000|2024-11-04 12:04:00|339.07|337.37|338.97|337.27|339.07|337.37|338.86|337.16|22
1730721850000|2024-11-04 12:04:10|338.96|337.26|339.01|337.31|339.08|337.38|338.96|337.26|18
1730721860000|2024-11-04 12:04:20|339.02|337.32|339.01|337.31|339.02|337.32|339.01|337.31|2
1730721870000|2024-11-04 12:04:30|339|337.3|339.01|337.31|339.02|337.32|339|337.3|8
1730721890000|2024-11-04 12:04:50|339|337.3|339.01|337.31|339.01|337.31|338.99|337.29|3
1730721900000|2024-11-04 12:05:00|338.96|337.26|339.11|337.41|339.11|337.41|338.93|337.23|11
1730721910000|2024-11-04 12:05:10|339.12|337.42|339.14|337.44|339.14|337.44|339.12|337.42|2
1730721920000|2024-11-04 12:05:20|339.13|337.43|339.13|337.43|339.13|337.43|339.13|337.43|1
1730721930000|2024-11-04 12:05:30|339.14|337.44|339.45|337.75|339.45|337.75|339.14|337.44|14
1730721940000|2024-11-04 12:05:40|339.53|337.83|339.41|337.71|339.53|337.83|339.38|337.68|20
1730721950000|2024-11-04 12:05:50|339.39|337.69|339.41|337.71|339.41|337.71|339.36|337.66|7
1730721960000|2024-11-04 12:06:00|339.45|337.75|339.52|337.82|339.52|337.82|339.41|337.71|17
1730721970000|2024-11-04 12:06:10|339.54|337.84|339.62|337.92|339.62|337.92|339.54|337.84|16
1730721980000|2024-11-04 12:06:20|339.63|337.93|340|338.3|340|338.3|339.63|337.93|16
1730721990000|2024-11-04 12:06:30|340.01|338.31|340|338.3|340.01|338.31|340|338.3|2
1730722000000|2024-11-04 12:06:40|339.99|338.29|339.98|338.28|339.99|338.29|339.98|338.28|2
1730722010000|2024-11-04 12:06:50|339.97|338.27|340|338.3|340|338.3|339.97|338.27|3
1730722020000|2024-11-04 12:07:00|340.05|338.35|340.22|338.52|340.22|338.52|340.04|338.34|11
1730722030000|2024-11-04 12:07:10|340.25|338.55|340.3|338.6|340.4|338.7|340.25|338.55|22
1730722040000|2024-11-04 12:07:20|340.29|338.59|340.39|338.69|340.46|338.76|340.27|338.57|25
1730722050000|2024-11-04 12:07:30|340.4|338.7|340.25|338.55|340.4|338.7|340.25|338.55|24
1730722060000|2024-11-04 12:07:40|340.29|338.59|340.31|338.61|340.33|338.63|340.29|338.59|11
1730722070000|2024-11-04 12:07:50|340.32|338.62|340.33|338.63|340.36|338.66|340.32|338.62|14
1730722080000|2024-11-04 12:08:00|340.32|338.62|340.39|338.69|340.39|338.69|340.32|338.62|9
1730722090000|2024-11-04 12:08:10|340.4|338.7|340.59|338.89|340.6|338.9|340.4|338.7|23
1730722100000|2024-11-04 12:08:20|340.6|338.9|340.66|338.96|340.75|339.05|340.6|338.9|17
1730722110000|2024-11-04 12:08:30|340.65|338.95|340.6|338.9|340.68|338.98|340.59|338.89|17
1730722120000|2024-11-04 12:08:40|340.61|338.91|340.58|338.88|340.63|338.93|340.58|338.88|18
1730722130000|2024-11-04 12:08:50|340.6|338.9|340.66|338.96|340.67|338.97|340.6|338.9|19
1730722140000|2024-11-04 12:09:00|340.65|338.95|340.73|339.03|340.73|339.03|340.64|338.94|19
1730722150000|2024-11-04 12:09:10|340.72|339.02|340.43|338.73|340.72|339.02|340.43|338.73|20
1730722160000|2024-11-04 12:09:20|340.48|338.78|340.49|338.79|340.49|338.79|340.41|338.71|15
1730722170000|2024-11-04 12:09:30|340.51|338.81|340.64|338.94|340.64|338.94|340.51|338.81|12
1730722180000|2024-11-04 12:09:40|340.63|338.93|340.71|339.01|340.76|339.06|340.63|338.93|14
1730722190000|2024-11-04 12:09:50|340.7|339|340.73|339.03|340.73|339.03|340.64|338.94|19
1730722200000|2024-11-04 12:10:00|340.71|339.01|340.8|339.1|340.8|339.1|340.71|339.01|20
1730722210000|2024-11-04 12:10:10|340.79|339.09|340.96|339.26|340.96|339.26|340.74|339.04|23
1730722220000|2024-11-04 12:10:20|340.98|339.28|341.05|339.35|341.05|339.35|340.94|339.24|17
1730722230000|2024-11-04 12:10:30|341.04|339.34|340.93|339.23|341.04|339.34|340.91|339.21|19
1730722240000|2024-11-04 12:10:40|340.92|339.22|340.81|339.11|340.95|339.25|340.81|339.11|12
1730722250000|2024-11-04 12:10:50|340.82|339.12|340.81|339.11|340.82|339.12|340.81|339.11|6
1730722260000|2024-11-04 12:11:00|340.83|339.13|340.84|339.14|340.85|339.15|340.81|339.11|10
1730722270000|2024-11-04 12:11:10|340.85|339.15|341.11|339.41|341.11|339.41|340.84|339.14|21
1730722280000|2024-11-04 12:11:20|341.1|339.4|341.19|339.49|341.22|339.52|341.1|339.4|13
1730722290000|2024-11-04 12:11:30|341.18|339.48|341.17|339.47|341.18|339.48|341.17|339.47|4
1730722300000|2024-11-04 12:11:40|341.18|339.48|341.19|339.49|341.19|339.49|341.16|339.46|8
1730722320000|2024-11-04 12:12:00|341.2|339.5|341.21|339.51|341.23|339.53|341.19|339.49|11
1730722330000|2024-11-04 12:12:10|341.2|339.5|341.21|339.51|341.22|339.52|341.2|339.5|6
1730722340000|2024-11-04 12:12:20|341.19|339.49|341.17|339.47|341.19|339.49|341.13|339.43|11
1730722350000|2024-11-04 12:12:30|341.18|339.48|341.02|339.32|341.18|339.48|341.02|339.32|14
1730722360000|2024-11-04 12:12:40|341.03|339.33|341.09|339.39|341.09|339.39|341.02|339.32|22
1730722370000|2024-11-04 12:12:50|341.08|339.38|341.13|339.43|341.17|339.47|341.07|339.37|24
1730722380000|2024-11-04 12:13:00|341.17|339.47|341.17|339.47|341.18|339.48|341.16|339.46|5
1730722390000|2024-11-04 12:13:10|341.16|339.46|341.14|339.44|341.17|339.47|341.14|339.44|6
1730722420000|2024-11-04 12:13:40|341.15|339.45|341.17|339.47|341.18|339.48|341.15|339.45|9
1730722430000|2024-11-04 12:13:50|341.16|339.46|341.01|339.31|341.16|339.46|341.01|339.31|9
1730722440000|2024-11-04 12:14:00|341.02|339.32|341.15|339.45|341.15|339.45|341.02|339.32|16
1730722450000|2024-11-04 12:14:10|341.16|339.46|341.23|339.53|341.24|339.54|341.15|339.45|11
1730722460000|2024-11-04 12:14:20|341.24|339.54|341.05|339.35|341.25|339.55|341.02|339.32|15
1730722470000|2024-11-04 12:14:30|341.03|339.33|341.02|339.32|341.08|339.38|341.02|339.32|15
1730722480000|2024-11-04 12:14:40|341.3|339.6|341.37|339.67|341.37|339.67|341.3|339.6|2
1730722490000|2024-11-04 12:14:50|341.36|339.66|341.35|339.65|341.36|339.66|341.35|339.65|2
1730722510000|2024-11-04 12:15:10|341.34|339.64|340.87|339.17|341.34|339.64|340.87|339.17|4
1730722530000|2024-11-04 12:15:30|340.95|339.25|340.94|339.24|340.95|339.25|340.94|339.24|2
1730722540000|2024-11-04 12:15:40|340.97|339.27|340.95|339.25|340.98|339.28|340.95|339.25|4
1730722570000|2024-11-04 12:16:10|341|339.3|341.08|339.38|341.11|339.41|341|339.3|14
1730722580000|2024-11-04 12:16:20|341.1|339.4|341.37|339.67|341.38|339.68|341.08|339.38|19
1730722590000|2024-11-04 12:16:30|341.32|339.62|341.15|339.45|341.37|339.67|341.09|339.39|16
1730722600000|2024-11-04 12:16:40|341.16|339.46|341.07|339.37|341.2|339.5|341.07|339.37|14
1730722610000|2024-11-04 12:16:50|341.08|339.38|341.08|339.38|341.09|339.39|341.08|339.38|5
1730722630000|2024-11-04 12:17:10|341.11|339.41|341.08|339.38|341.12|339.42|341.08|339.38|5
1730722640000|2024-11-04 12:17:20|341.06|339.36|341.07|339.37|341.09|339.39|341|339.3|17
1730722650000|2024-11-04 12:17:30|341.06|339.36|341.05|339.35|341.18|339.48|341.03|339.33|25
1730722660000|2024-11-04 12:17:40|341.1|339.4|341.13|339.43|341.13|339.43|341.03|339.33|22
1730722670000|2024-11-04 12:17:50|341.14|339.44|341.15|339.45|341.15|339.45|341.11|339.41|15
1730722680000|2024-11-04 12:18:00|341.16|339.46|341.21|339.51|341.21|339.51|341.13|339.43|8
1730722690000|2024-11-04 12:18:10|341.22|339.52|341.18|339.48|341.23|339.53|341.18|339.48|9
1730722700000|2024-11-04 12:18:20|341.19|339.49|341.19|339.49|341.19|339.49|341.18|339.48|5
1730722710000|2024-11-04 12:18:30|341.2|339.5|341.18|339.48|341.2|339.5|341.18|339.48|2
1730722740000|2024-11-04 12:19:00|341.19|339.49|341.2|339.5|341.2|339.5|341.19|339.49|2
1730722750000|2024-11-04 12:19:10|341.18|339.48|341.18|339.48|341.19|339.49|341.18|339.48|3
1730722760000|2024-11-04 12:19:20|341.19|339.49|341.18|339.48|341.19|339.49|341.18|339.48|4
1730722800000|2024-11-04 12:20:00|341.17|339.47|341.18|339.48|341.18|339.48|341.17|339.47|2
1730722810000|2024-11-04 12:20:10|341.07|339.37|340.83|339.13|341.07|339.37|340.78|339.08|8
1730722820000|2024-11-04 12:20:20|340.8|339.1|340.93|339.23|340.93|339.23|340.78|339.08|17
1730722930000|2024-11-04 12:22:10|340.94|339.24|340.94|339.24|340.94|339.24|340.94|339.24|1
1730722940000|2024-11-04 12:22:20|340.95|339.25|341.28|339.58|341.29|339.59|340.95|339.25|16
1730722960000|2024-11-04 12:22:40|341.17|339.47|341|339.3|341.17|339.47|341|339.3|4
1730722970000|2024-11-04 12:22:50|341.02|339.32|341.02|339.32|341.03|339.33|341.02|339.32|7
1730722980000|2024-11-04 12:23:00|341.03|339.33|341.01|339.31|341.07|339.37|340.98|339.28|24
1730722990000|2024-11-04 12:23:10|341.08|339.38|340.81|339.11|341.08|339.38|340.79|339.09|17
1730723000000|2024-11-04 12:23:20|340.82|339.12|340.95|339.25|340.99|339.29|340.82|339.12|17
1730723010000|2024-11-04 12:23:30|340.97|339.27|340.98|339.28|341.07|339.37|340.97|339.27|10
1730723020000|2024-11-04 12:23:40|341.04|339.34|341.17|339.47|341.18|339.48|341.03|339.33|13
1730723030000|2024-11-04 12:23:50|341.23|339.53|341.17|339.47|341.23|339.53|341.17|339.47|4
1730723050000|2024-11-04 12:24:10|341.2|339.5|341.2|339.5|341.2|339.5|341.2|339.5|1
1730723120000|2024-11-04 12:25:20|341.21|339.51|341.22|339.52|341.22|339.52|341.21|339.51|2
1730723170000|2024-11-04 12:26:10|341.21|339.51|340.9|339.2|341.22|339.52|340.9|339.2|4
1730723180000|2024-11-04 12:26:20|340.87|339.17|340.78|339.08|340.87|339.17|340.76|339.06|10
1730723190000|2024-11-04 12:26:30|340.79|339.09|340.78|339.08|340.79|339.09|340.77|339.07|9
1730723200000|2024-11-04 12:26:40|340.79|339.09|340.79|339.09|340.79|339.09|340.79|339.09|1
1730723250000|2024-11-04 12:27:30|340.65|338.95|340.57|338.87|340.65|338.95|340.5|338.8|9
1730723290000|2024-11-04 12:28:10|340.6|338.9|340.64|338.94|340.64|338.94|340.55|338.85|11
1730723310000|2024-11-04 12:28:30|340.54|338.84|340.43|338.73|340.54|338.84|340.36|338.66|15
1730723340000|2024-11-04 12:29:00|340.35|338.65|340.28|338.58|340.35|338.65|340.28|338.58|6
1730723350000|2024-11-04 12:29:10|340.29|338.59|340.3|338.6|340.33|338.63|340.29|338.59|3
1730723360000|2024-11-04 12:29:20|340.31|338.61|340.33|338.63|340.33|338.63|340.31|338.61|2
1730723370000|2024-11-04 12:29:30|340.32|338.62|340.43|338.73|340.43|338.73|340.32|338.62|7
1730723410000|2024-11-04 12:30:10|340.44|338.74|340.53|338.83|340.56|338.86|340.43|338.73|9
1730723420000|2024-11-04 12:30:20|340.56|338.86|340.57|338.87|340.62|338.92|340.55|338.85|11
1730723430000|2024-11-04 12:30:30|340.59|338.89|340.53|338.83|340.59|338.89|340.53|338.83|7
1730723440000|2024-11-04 12:30:40|340.51|338.81|340.51|338.81|340.51|338.81|340.49|338.79|4
1730723450000|2024-11-04 12:30:50|340.52|338.82|340.55|338.85|340.57|338.87|340.52|338.82|5
1730723460000|2024-11-04 12:31:00|340.56|338.86|340.62|338.92|340.64|338.94|340.53|338.83|8
1730723470000|2024-11-04 12:31:10|340.63|338.93|340.64|338.94|340.64|338.94|340.61|338.91|5
1730723480000|2024-11-04 12:31:20|340.63|338.93|340.64|338.94|340.64|338.94|340.61|338.91|3
1730723490000|2024-11-04 12:31:30|340.65|338.95|340.66|338.96|340.66|338.96|340.65|338.95|2
1730723500000|2024-11-04 12:31:40|340.67|338.97|341.17|339.47|341.18|339.48|340.67|338.97|18
1730723520000|2024-11-04 12:32:00|341.19|339.49|341.3|339.6|341.3|339.6|341.19|339.49|17
1730723530000|2024-11-04 12:32:10|341.31|339.61|341.29|339.59|341.32|339.62|341.27|339.57|25
1730723540000|2024-11-04 12:32:20|341.3|339.6|341.48|339.78|341.5|339.8|341.3|339.6|20
1730723550000|2024-11-04 12:32:30|341.49|339.79|341.48|339.78|341.5|339.8|341.48|339.78|5
1730723560000|2024-11-04 12:32:40|341.4|339.7|341.27|339.57|341.4|339.7|341.27|339.57|4
1730723570000|2024-11-04 12:32:50|341.28|339.58|341.07|339.37|341.28|339.58|341.05|339.35|11
1730723580000|2024-11-04 12:33:00|341.1|339.4|341.11|339.41|341.11|339.41|341.07|339.37|4
1730723590000|2024-11-04 12:33:10|340.99|339.29|340.9|339.2|340.99|339.29|340.87|339.17|16
1730723600000|2024-11-04 12:33:20|340.92|339.22|341.06|339.36|341.1|339.4|340.92|339.22|22
1730723610000|2024-11-04 12:33:30|341.08|339.38|341.09|339.39|341.11|339.41|341.02|339.32|18
1730723620000|2024-11-04 12:33:40|341.1|339.4|341.03|339.33|341.1|339.4|341.02|339.32|18
1730723630000|2024-11-04 12:33:50|341.04|339.34|341.02|339.32|341.05|339.35|341.01|339.31|18
1730723640000|2024-11-04 12:34:00|341.03|339.33|341.06|339.36|341.09|339.39|341.03|339.33|10
1730723650000|2024-11-04 12:34:10|341.08|339.38|340.98|339.28|341.09|339.39|340.96|339.26|9
1730723660000|2024-11-04 12:34:20|340.97|339.27|341.01|339.31|341.02|339.32|340.97|339.27|6
1730723670000|2024-11-04 12:34:30|341.02|339.32|341.02|339.32|341.02|339.32|341.02|339.32|1
1730723680000|2024-11-04 12:34:40|341.03|339.33|341.02|339.32|341.04|339.34|341.01|339.31|7
1730723690000|2024-11-04 12:34:50|341.01|339.31|341.02|339.32|341.03|339.33|341.01|339.31|10
1730723710000|2024-11-04 12:35:10|340.91|339.21|340.8|339.1|340.91|339.21|340.8|339.1|2
1730723730000|2024-11-04 12:35:30|340.7|339|340.61|338.91|340.7|339|340.61|338.91|2
1730723770000|2024-11-04 12:36:10|340.46|338.76|340.3|338.6|340.46|338.76|340.29|338.59|3
1730723780000|2024-11-04 12:36:20|340.29|338.59|340.37|338.67|340.37|338.67|340.29|338.59|10
1730723790000|2024-11-04 12:36:30|340.38|338.68|340.42|338.72|340.45|338.75|340.36|338.66|8
1730723800000|2024-11-04 12:36:40|340.44|338.74|340.43|338.73|340.45|338.75|340.42|338.72|6
1730723810000|2024-11-04 12:36:50|340.41|338.71|340.48|338.78|340.5|338.8|340.41|338.71|19
1730723820000|2024-11-04 12:37:00|340.49|338.79|340.48|338.78|340.51|338.81|340.47|338.77|14
1730723830000|2024-11-04 12:37:10|340.52|338.82|340.47|338.77|340.58|338.88|340.47|338.77|11
1730723840000|2024-11-04 12:37:20|340.52|338.82|340.4|338.7|340.52|338.82|340.4|338.7|9
1730723850000|2024-11-04 12:37:30|340.41|338.71|340.34|338.64|340.42|338.72|340.31|338.61|22
1730723860000|2024-11-04 12:37:40|340.35|338.65|340.35|338.65|340.38|338.68|340.32|338.62|17
1730723870000|2024-11-04 12:37:50|340.34|338.64|340.19|338.49|340.34|338.64|340.17|338.47|22
1730723880000|2024-11-04 12:38:00|340.16|338.46|340.13|338.43|340.18|338.48|340.13|338.43|7
1730723890000|2024-11-04 12:38:10|340.15|338.45|340.1|338.4|340.17|338.47|340.1|338.4|16
1730723900000|2024-11-04 12:38:20|340.13|338.43|340.13|338.43|340.16|338.46|340.06|338.36|15
1730723910000|2024-11-04 12:38:30|340.11|338.41|340.13|338.43|340.13|338.43|340.08|338.38|11
1730723920000|2024-11-04 12:38:40|340.19|338.49|340.2|338.5|340.24|338.54|340.19|338.49|11
1730723930000|2024-11-04 12:38:50|340.21|338.51|340.31|338.61|340.33|338.63|340.21|338.51|12
1730723940000|2024-11-04 12:39:00|340.25|338.55|340.28|338.58|340.28|338.58|340.13|338.43|22
1730723950000|2024-11-04 12:39:10|340.27|338.57|340.28|338.58|340.28|338.58|340.27|338.57|2
1730723970000|2024-11-04 12:39:30|340.22|338.52|340.28|338.58|340.33|338.63|340.17|338.47|17
1730724000000|2024-11-04 12:40:00|340.32|338.62|340.25|338.55|340.33|338.63|340.22|338.52|13
1730724010000|2024-11-04 12:40:10|340.26|338.56|340.25|338.55|340.32|338.62|340.24|338.54|19
1730724020000|2024-11-04 12:40:20|340.26|338.56|340.29|338.59|340.32|338.62|340.25|338.55|19
1730724030000|2024-11-04 12:40:30|340.31|338.61|340.53|338.83|340.53|338.83|340.28|338.58|20
1730724040000|2024-11-04 12:40:40|340.52|338.82|340.65|338.95|340.65|338.95|340.52|338.82|13
1730724060000|2024-11-04 12:41:00|340.67|338.97|340.65|338.95|340.68|338.98|340.65|338.95|8
1730724070000|2024-11-04 12:41:10|340.69|338.99|340.66|338.96|340.69|338.99|340.65|338.95|15
1730724080000|2024-11-04 12:41:20|340.55|338.85|340.47|338.77|340.55|338.85|340.47|338.77|5
1730724090000|2024-11-04 12:41:30|340.46|338.76|340.62|338.92|340.62|338.92|340.44|338.74|14
1730724100000|2024-11-04 12:41:40|340.61|338.91|340.46|338.76|340.61|338.91|340.46|338.76|8
1730724110000|2024-11-04 12:41:50|340.48|338.78|340.47|338.77|340.49|338.79|340.46|338.76|14
1730724120000|2024-11-04 12:42:00|340.46|338.76|340.47|338.77|340.47|338.77|340.46|338.76|2
1730724130000|2024-11-04 12:42:10|340.46|338.76|340.39|338.69|340.46|338.76|340.39|338.69|10
1730724150000|2024-11-04 12:42:30|340.44|338.74|340.46|338.76|340.46|338.76|340.44|338.74|2
1730724160000|2024-11-04 12:42:40|340.42|338.72|340.37|338.67|340.42|338.72|340.37|338.67|3
1730724170000|2024-11-04 12:42:50|340.35|338.65|340.35|338.65|340.35|338.65|340.35|338.65|1
1730724180000|2024-11-04 12:43:00|340.22|338.52|340.16|338.46|340.22|338.52|340.15|338.45|10
1730724190000|2024-11-04 12:43:10|340.15|338.45|340.38|338.68|340.4|338.7|340.15|338.45|18
1730724200000|2024-11-04 12:43:20|340.35|338.65|340.34|338.64|340.41|338.71|340.29|338.59|15
1730724210000|2024-11-04 12:43:30|340.33|338.63|340.3|338.6|340.42|338.72|340.3|338.6|18
1730724220000|2024-11-04 12:43:40|340.31|338.61|340.29|338.59|340.32|338.62|340.29|338.59|11
1730724230000|2024-11-04 12:43:50|340.3|338.6|340.3|338.6|340.31|338.61|340.3|338.6|5
1730724240000|2024-11-04 12:44:00|340.29|338.59|340.29|338.59|340.31|338.61|340.16|338.46|17
1730724250000|2024-11-04 12:44:10|340.28|338.58|340.42|338.72|340.42|338.72|340.28|338.58|19
1730724260000|2024-11-04 12:44:20|340.41|338.71|340.39|338.69|340.46|338.76|340.39|338.69|15
1730724270000|2024-11-04 12:44:30|340.41|338.71|340.21|338.51|340.41|338.71|340.21|338.51|3
1730724280000|2024-11-04 12:44:40|340.17|338.47|340.06|338.36|340.17|338.47|340.06|338.36|12
1730724290000|2024-11-04 12:44:50|340.09|338.39|340.06|338.36|340.09|338.39|340.05|338.35|14
1730724300000|2024-11-04 12:45:00|340.05|338.35|340.19|338.49|340.2|338.5|340.01|338.31|20
1730724310000|2024-11-04 12:45:10|340.2|338.5|340.37|338.67|340.38|338.68|340.2|338.5|21
1730724320000|2024-11-04 12:45:20|340.38|338.68|340.38|338.68|340.39|338.69|340.36|338.66|7
1730724330000|2024-11-04 12:45:30|340.39|338.69|340.53|338.83|340.53|338.83|340.39|338.69|9
1730724340000|2024-11-04 12:45:40|340.6|338.9|340.48|338.78|340.65|338.95|340.48|338.78|19
1730724350000|2024-11-04 12:45:50|340.47|338.77|340.56|338.86|340.56|338.86|340.46|338.76|19
1730724360000|2024-11-04 12:46:00|340.55|338.85|340.41|338.71|340.55|338.85|340.41|338.71|19
1730724370000|2024-11-04 12:46:10|340.33|338.63|340.27|338.57|340.33|338.63|340.27|338.57|5
1730724380000|2024-11-04 12:46:20|340.26|338.56|340.31|338.61|340.31|338.61|340.26|338.56|12
1730724390000|2024-11-04 12:46:30|340.3|338.6|340.23|338.53|340.32|338.62|340.19|338.49|24
1730724400000|2024-11-04 12:46:40|340.19|338.49|340.13|338.43|340.21|338.51|340.13|338.43|15
1730724410000|2024-11-04 12:46:50|340.08|338.38|340|338.3|340.08|338.38|339.99|338.29|19
1730724420000|2024-11-04 12:47:00|340.01|338.31|340.29|338.59|340.3|338.6|339.99|338.29|18
1730724430000|2024-11-04 12:47:10|340.27|338.57|340.14|338.44|340.28|338.58|340.14|338.44|19
1730724440000|2024-11-04 12:47:20|340.18|338.48|340.38|338.68|340.38|338.68|340.18|338.48|7
1730724470000|2024-11-04 12:47:50|340.33|338.63|340.28|338.58|340.33|338.63|340.28|338.58|2
1730724480000|2024-11-04 12:48:00|340.31|338.61|340.3|338.6|340.31|338.61|340.29|338.59|4
1730724490000|2024-11-04 12:48:10|340.29|338.59|340.61|338.91|340.61|338.91|340.29|338.59|11
1730724500000|2024-11-04 12:48:20|340.62|338.92|340.72|339.02|340.73|339.03|340.62|338.92|13
1730724550000|2024-11-04 12:49:10|340.73|339.03|340.75|339.05|340.75|339.05|340.73|339.03|2
1730724560000|2024-11-04 12:49:20|340.73|339.03|340.7|339|340.73|339.03|340.7|339|6
1730724570000|2024-11-04 12:49:30|340.73|339.03|340.71|339.01|340.73|339.03|340.71|339.01|3
1730724580000|2024-11-04 12:49:40|340.73|339.03|340.72|339.02|340.74|339.04|340.71|339.01|6
1730724590000|2024-11-04 12:49:50|340.75|339.05|340.75|339.05|340.78|339.08|340.73|339.03|10
1730724600000|2024-11-04 12:50:00|340.74|339.04|340.82|339.12|340.82|339.12|340.74|339.04|23
1730724610000|2024-11-04 12:50:10|340.79|339.09|340.96|339.26|340.97|339.27|340.78|339.08|19
1730724630000|2024-11-04 12:50:30|340.97|339.27|340.97|339.27|341|339.3|340.97|339.27|7
1730724640000|2024-11-04 12:50:40|340.99|339.29|340.92|339.22|341.02|339.32|340.91|339.21|17
1730724650000|2024-11-04 12:50:50|340.93|339.23|341.01|339.31|341.01|339.31|340.91|339.21|19
1730724660000|2024-11-04 12:51:00|340.99|339.29|340.98|339.28|341|339.3|340.97|339.27|7
1730724680000|2024-11-04 12:51:20|340.86|339.16|340.82|339.12|340.86|339.16|340.81|339.11|5
1730724690000|2024-11-04 12:51:30|340.81|339.11|340.8|339.1|340.82|339.12|340.79|339.09|13
1730724700000|2024-11-04 12:51:40|340.82|339.12|340.82|339.12|340.82|339.12|340.82|339.12|1
1730724710000|2024-11-04 12:51:50|340.81|339.11|340.74|339.04|340.82|339.12|340.74|339.04|13
1730724720000|2024-11-04 12:52:00|340.76|339.06|340.64|338.94|340.78|339.08|340.61|338.91|15
1730724730000|2024-11-04 12:52:10|340.63|338.93|340.68|338.98|340.69|338.99|340.63|338.93|11
1730724740000|2024-11-04 12:52:20|340.69|338.99|340.63|338.93|340.69|338.99|340.63|338.93|15
1730724750000|2024-11-04 12:52:30|340.64|338.94|340.65|338.95|340.67|338.97|340.64|338.94|5
1730724780000|2024-11-04 12:53:00|340.64|338.94|340.65|338.95|340.65|338.95|340.64|338.94|2
1730724790000|2024-11-04 12:53:10|340.66|338.96|340.69|338.99|340.71|339.01|340.66|338.96|4
1730724800000|2024-11-04 12:53:20|340.7|339|340.71|339.01|340.72|339.02|340.69|338.99|7
1730724810000|2024-11-04 12:53:30|340.7|339|340.72|339.02|340.72|339.02|340.7|339|3
1730724820000|2024-11-04 12:53:40|340.68|338.98|340.68|338.98|340.68|338.98|340.68|338.98|1
1730724830000|2024-11-04 12:53:50|340.69|338.99|340.68|338.98|340.69|338.99|340.67|338.97|5
1730724840000|2024-11-04 12:54:00|340.67|338.97|340.56|338.86|340.68|338.98|340.56|338.86|6
1730724850000|2024-11-04 12:54:10|340.57|338.87|340.59|338.89|340.61|338.91|340.57|338.87|3
1730724880000|2024-11-04 12:54:40|340.62|338.92|340.61|338.91|340.64|338.94|340.6|338.9|17
1730724890000|2024-11-04 12:54:50|340.6|338.9|340.6|338.9|340.6|338.9|340.59|338.89|3
1730724900000|2024-11-04 12:55:00|340.62|338.92|340.63|338.93|340.63|338.93|340.6|338.9|4
1730724910000|2024-11-04 12:55:10|340.64|338.94|340.85|339.15|340.86|339.16|340.64|338.94|14
1730724920000|2024-11-04 12:55:20|340.84|339.14|340.88|339.18|340.91|339.21|340.83|339.13|15
1730724940000|2024-11-04 12:55:40|340.85|339.15|340.93|339.23|340.93|339.23|340.85|339.15|12
1730724970000|2024-11-04 12:56:10|340.87|339.17|340.9|339.2|340.9|339.2|340.84|339.14|11
1730724980000|2024-11-04 12:56:20|340.89|339.19|340.84|339.14|340.9|339.2|340.84|339.14|11
1730724990000|2024-11-04 12:56:30|340.85|339.15|340.88|339.18|340.89|339.19|340.84|339.14|18
1730725000000|2024-11-04 12:56:40|340.87|339.17|340.87|339.17|340.88|339.18|340.87|339.17|3
1730725010000|2024-11-04 12:56:50|340.76|339.06|340.69|338.99|340.76|339.06|340.66|338.96|11
1730725020000|2024-11-04 12:57:00|340.7|339|340.76|339.06|340.76|339.06|340.69|338.99|14
1730725030000|2024-11-04 12:57:10|340.81|339.11|340.83|339.13|340.9|339.2|340.81|339.11|17
1730725040000|2024-11-04 12:57:20|340.77|339.07|340.67|338.97|340.77|339.07|340.63|338.93|12
1730725050000|2024-11-04 12:57:30|340.66|338.96|340.66|338.96|340.67|338.97|340.64|338.94|18
1730725060000|2024-11-04 12:57:40|340.65|338.95|340.69|338.99|340.71|339.01|340.64|338.94|17
1730725070000|2024-11-04 12:57:50|340.67|338.97|340.71|339.01|340.71|339.01|340.65|338.95|12
1730725080000|2024-11-04 12:58:00|340.72|339.02|340.7|339|340.74|339.04|340.7|339|12
1730725090000|2024-11-04 12:58:10|340.69|338.99|340.69|338.99|340.69|338.99|340.69|338.99|1
1730725110000|2024-11-04 12:58:30|340.73|339.03|340.69|338.99|340.75|339.05|340.69|338.99|18
1730725120000|2024-11-04 12:58:40|340.7|339|340.69|338.99|340.72|339.02|340.69|338.99|8
1730725130000|2024-11-04 12:58:50|340.7|339|340.69|338.99|340.7|339|340.69|338.99|2
1730725150000|2024-11-04 12:59:10|340.62|338.92|340.56|338.86|340.62|338.92|340.56|338.86|2
1730725160000|2024-11-04 12:59:20|340.59|338.89|340.56|338.86|340.59|338.89|340.56|338.86|4
1730725210000|2024-11-04 13:00:10|340.52|338.82|340.32|338.62|340.52|338.82|340.31|338.61|9
1730725220000|2024-11-04 13:00:20|340.31|338.61|340.35|338.65|340.37|338.67|340.31|338.61|13
1730725230000|2024-11-04 13:00:30|340.38|338.68|340.61|338.91|340.61|338.91|340.34|338.64|14
1730725240000|2024-11-04 13:00:40|340.54|338.84|340.5|338.8|340.54|338.84|340.5|338.8|2
1730725250000|2024-11-04 13:00:50|340.47|338.77|340.44|338.74|340.47|338.77|340.44|338.74|2
1730725290000|2024-11-04 13:01:30|340.48|338.78|340.52|338.82|340.52|338.82|340.47|338.77|17
1730725300000|2024-11-04 13:01:40|340.54|338.84|340.62|338.92|340.64|338.94|340.53|338.83|12
1730725310000|2024-11-04 13:01:50|340.64|338.94|340.56|338.86|340.64|338.94|340.55|338.85|9
1730725320000|2024-11-04 13:02:00|340.54|338.84|340.44|338.74|340.54|338.84|340.44|338.74|5
1730725330000|2024-11-04 13:02:10|340.43|338.73|340.57|338.87|340.57|338.87|340.43|338.73|13
1730725340000|2024-11-04 13:02:20|340.58|338.88|340.78|339.08|340.8|339.1|340.54|338.84|20
1730725350000|2024-11-04 13:02:30|340.81|339.11|340.9|339.2|340.91|339.21|340.81|339.11|3
1730725360000|2024-11-04 13:02:40|340.91|339.21|341.03|339.33|341.04|339.34|340.91|339.21|7
1730725370000|2024-11-04 13:02:50|341.02|339.32|341.01|339.31|341.07|339.37|341.01|339.31|7
1730725380000|2024-11-04 13:03:00|341.03|339.33|341.14|339.44|341.15|339.45|341.03|339.33|11
1730725390000|2024-11-04 13:03:10|341.15|339.45|341.14|339.44|341.15|339.45|341.14|339.44|2
1730725420000|2024-11-04 13:03:40|341.09|339.39|341.04|339.34|341.09|339.39|341.04|339.34|2
1730725430000|2024-11-04 13:03:50|341.07|339.37|341.07|339.37|341.07|339.37|341.06|339.36|3
1730725440000|2024-11-04 13:04:00|341.05|339.35|340.99|339.29|341.08|339.38|340.97|339.27|11
1730725450000|2024-11-04 13:04:10|341.01|339.31|341.06|339.36|341.1|339.4|341|339.3|12
1730725460000|2024-11-04 13:04:20|341.07|339.37|341.06|339.36|341.08|339.38|341.05|339.35|21
1730725470000|2024-11-04 13:04:30|341.05|339.35|341.05|339.35|341.08|339.38|341.04|339.34|15
1730725480000|2024-11-04 13:04:40|341.07|339.37|341.17|339.47|341.17|339.47|341.04|339.34|15
1730725490000|2024-11-04 13:04:50|341.18|339.48|341.31|339.61|341.31|339.61|341.17|339.47|21
1730725500000|2024-11-04 13:05:00|341.29|339.59|341.13|339.43|341.32|339.62|341.1|339.4|18
1730725510000|2024-11-04 13:05:10|341.12|339.42|341.04|339.34|341.12|339.42|340.88|339.18|23
1730725520000|2024-11-04 13:05:20|341.03|339.33|341.2|339.5|341.2|339.5|341.03|339.33|12
1730725530000|2024-11-04 13:05:30|341.22|339.52|341.25|339.55|341.26|339.56|341.16|339.46|19
1730725540000|2024-11-04 13:05:40|341.26|339.56|341.22|339.52|341.26|339.56|341.21|339.51|22
1730725550000|2024-11-04 13:05:50|341.21|339.51|341.21|339.51|341.21|339.51|341.2|339.5|7
1730725570000|2024-11-04 13:06:10|341.22|339.52|341.29|339.59|341.3|339.6|341.21|339.51|19
1730725580000|2024-11-04 13:06:20|341.28|339.58|341.45|339.75|341.45|339.75|341.28|339.58|17
1730725590000|2024-11-04 13:06:30|341.43|339.73|341.47|339.77|341.47|339.77|341.39|339.69|20
1730725600000|2024-11-04 13:06:40|341.43|339.73|341.39|339.69|341.43|339.73|341.39|339.69|14
1730725610000|2024-11-04 13:06:50|341.36|339.66|341.36|339.66|341.37|339.67|341.35|339.65|7
1730725620000|2024-11-04 13:07:00|341.37|339.67|341.3|339.6|341.39|339.69|341.3|339.6|18
1730725630000|2024-11-04 13:07:10|341.24|339.54|341.27|339.57|341.29|339.59|341.22|339.52|22
1730725640000|2024-11-04 13:07:20|341.26|339.56|341.2|339.5|341.27|339.57|341.19|339.49|17
1730725650000|2024-11-04 13:07:30|341.19|339.49|341.26|339.56|341.27|339.57|341.19|339.49|11
1730725660000|2024-11-04 13:07:40|341.27|339.57|341.36|339.66|341.36|339.66|341.26|339.56|17
1730725670000|2024-11-04 13:07:50|341.35|339.65|341.39|339.69|341.42|339.72|341.35|339.65|14
1730725680000|2024-11-04 13:08:00|341.45|339.75|341.3|339.6|341.48|339.78|341.28|339.58|14
1730725690000|2024-11-04 13:08:10|341.31|339.61|341.42|339.72|341.42|339.72|341.31|339.61|19
1730725700000|2024-11-04 13:08:20|341.43|339.73|341.43|339.73|341.45|339.75|341.42|339.72|10
1730725710000|2024-11-04 13:08:30|341.33|339.63|341.26|339.56|341.33|339.63|341.25|339.55|16
1730725720000|2024-11-04 13:08:40|341.25|339.55|341.32|339.62|341.32|339.62|341.25|339.55|17
1730725730000|2024-11-04 13:08:50|341.31|339.61|341.34|339.64|341.35|339.65|341.31|339.61|20
1730725740000|2024-11-04 13:09:00|341.33|339.63|341.35|339.65|341.46|339.76|341.32|339.62|24
1730725750000|2024-11-04 13:09:10|341.33|339.63|341.25|339.55|341.33|339.63|341.2|339.5|18
1730725760000|2024-11-04 13:09:20|341.2|339.5|341.25|339.55|341.26|339.56|341.19|339.49|15
1730725770000|2024-11-04 13:09:30|341.26|339.56|341.39|339.69|341.4|339.7|341.25|339.55|21
1730725780000|2024-11-04 13:09:40|341.4|339.7|341.39|339.69|341.4|339.7|341.37|339.67|11
1730725790000|2024-11-04 13:09:50|341.4|339.7|341.58|339.88|341.58|339.88|341.4|339.7|21
1730725820000|2024-11-04 13:10:20|341.59|339.89|341.63|339.93|341.63|339.93|341.59|339.89|5
1730725830000|2024-11-04 13:10:30|341.61|339.91|341.58|339.88|341.63|339.93|341.58|339.88|7
1730725840000|2024-11-04 13:10:40|341.53|339.83|341.58|339.88|341.58|339.88|341.51|339.81|7
1730725850000|2024-11-04 13:10:50|341.59|339.89|341.59|339.89|341.59|339.89|341.59|339.89|1
1730725860000|2024-11-04 13:11:00|341.6|339.9|341.58|339.88|341.62|339.92|341.58|339.88|9
1730725870000|2024-11-04 13:11:10|341.59|339.89|341.59|339.89|341.59|339.89|341.59|339.89|1
1730725880000|2024-11-04 13:11:20|341.6|339.9|341.58|339.88|341.6|339.9|341.58|339.88|3
1730725890000|2024-11-04 13:11:30|341.59|339.89|341.61|339.91|341.61|339.91|341.59|339.89|3
1730725900000|2024-11-04 13:11:40|341.62|339.92|341.63|339.93|341.64|339.94|341.58|339.88|11
1730725910000|2024-11-04 13:11:50|341.6|339.9|341.58|339.88|341.6|339.9|341.58|339.88|6
1730725920000|2024-11-04 13:12:00|341.54|339.84|341.56|339.86|341.58|339.88|341.54|339.84|11
1730725930000|2024-11-04 13:12:10|341.5|339.8|341.41|339.71|341.5|339.8|341.31|339.61|20
1730725940000|2024-11-04 13:12:20|341.39|339.69|341.44|339.74|341.48|339.78|341.39|339.69|19
1730725950000|2024-11-04 13:12:30|341.45|339.75|341.44|339.74|341.47|339.77|341.44|339.74|21
1730725960000|2024-11-04 13:12:40|341.46|339.76|341.54|339.84|341.54|339.84|341.46|339.76|13
1730725970000|2024-11-04 13:12:50|341.53|339.83|341.47|339.77|341.53|339.83|341.46|339.76|16
1730725980000|2024-11-04 13:13:00|341.46|339.76|341.48|339.78|341.52|339.82|341.44|339.74|18
1730725990000|2024-11-04 13:13:10|341.47|339.77|341.45|339.75|341.5|339.8|341.45|339.75|16
1730726000000|2024-11-04 13:13:20|341.46|339.76|341.58|339.88|341.58|339.88|341.46|339.76|12
1730726020000|2024-11-04 13:13:40|341.57|339.87|341.58|339.88|341.58|339.88|341.57|339.87|4
1730726040000|2024-11-04 13:14:00|341.57|339.87|341.44|339.74|341.57|339.87|341.44|339.74|10
1730726050000|2024-11-04 13:14:10|341.43|339.73|341.56|339.86|341.56|339.86|341.42|339.72|15
1730726060000|2024-11-04 13:14:20|341.55|339.85|341.42|339.72|341.56|339.86|341.41|339.71|21
1730726070000|2024-11-04 13:14:30|341.41|339.71|341.4|339.7|341.43|339.73|341.38|339.68|27
1730726080000|2024-11-04 13:14:40|341.42|339.72|341.42|339.72|341.51|339.81|341.39|339.69|24
1730726090000|2024-11-04 13:14:50|341.43|339.73|341.45|339.75|341.49|339.79|341.4|339.7|13
1730726100000|2024-11-04 13:15:00|341.51|339.81|341.58|339.88|341.58|339.88|341.49|339.79|9
1730726110000|2024-11-04 13:15:10|341.57|339.87|341.58|339.88|341.58|339.88|341.52|339.82|5
1730726130000|2024-11-04 13:15:30|341.59|339.89|341.59|339.89|341.59|339.89|341.59|339.89|1
1730726140000|2024-11-04 13:15:40|341.6|339.9|341.6|339.9|341.6|339.9|341.6|339.9|1
1730726150000|2024-11-04 13:15:50|341.59|339.89|341.58|339.88|341.59|339.89|341.58|339.88|2
1730726170000|2024-11-04 13:16:10|341.59|339.89|341.61|339.91|341.61|339.91|341.59|339.89|3
1730726180000|2024-11-04 13:16:20|341.62|339.92|341.94|340.24|341.94|340.24|341.62|339.92|13
1730726190000|2024-11-04 13:16:30|341.92|340.22|341.85|340.15|341.92|340.22|341.85|340.15|4
1730726200000|2024-11-04 13:16:40|341.79|340.09|341.69|339.99|341.79|340.09|341.69|339.99|6
1730726220000|2024-11-04 13:17:00|341.53|339.83|341.37|339.67|341.53|339.83|341.37|339.67|2
1730726230000|2024-11-04 13:17:10|341.35|339.65|341.24|339.54|341.35|339.65|341.24|339.54|17
1730726240000|2024-11-04 13:17:20|341.25|339.55|341.24|339.54|341.25|339.55|341.24|339.54|2
1730726250000|2024-11-04 13:17:30|341.09|339.39|340.98|339.28|341.09|339.39|340.94|339.24|20
1730726260000|2024-11-04 13:17:40|340.99|339.29|340.99|339.29|341.02|339.32|340.97|339.27|13
1730726270000|2024-11-04 13:17:50|340.98|339.28|341.09|339.39|341.09|339.39|340.97|339.27|20
1730726280000|2024-11-04 13:18:00|341.08|339.38|341.1|339.4|341.17|339.47|341.05|339.35|10
1730726290000|2024-11-04 13:18:10|341.02|339.32|341.08|339.38|341.09|339.39|340.99|339.29|13
1730726300000|2024-11-04 13:18:20|341.11|339.41|341.14|339.44|341.16|339.46|341.11|339.41|22
1730726310000|2024-11-04 13:18:30|341.12|339.42|341.19|339.49|341.21|339.51|341.12|339.42|10
1730726320000|2024-11-04 13:18:40|341.22|339.52|341.24|339.54|341.25|339.55|341.2|339.5|19
1730726330000|2024-11-04 13:18:50|341.22|339.52|341.27|339.57|341.27|339.57|341.21|339.51|13
1730726340000|2024-11-04 13:19:00|341.26|339.56|341.14|339.44|341.26|339.56|341.14|339.44|15
1730726350000|2024-11-04 13:19:10|341.17|339.47|341.25|339.55|341.28|339.58|341.15|339.45|15
1730726360000|2024-11-04 13:19:20|341.24|339.54|341.31|339.61|341.31|339.61|341.24|339.54|13
1730726370000|2024-11-04 13:19:30|341.34|339.64|341.33|339.63|341.37|339.67|341.28|339.58|16
1730726380000|2024-11-04 13:19:40|341.34|339.64|341.39|339.69|341.41|339.71|341.28|339.58|23
1730726390000|2024-11-04 13:19:50|341.38|339.68|341.32|339.62|341.38|339.68|341.28|339.58|19
1730726400000|2024-11-04 13:20:00|341.31|339.61|341.44|339.74|341.49|339.79|341.29|339.59|24
1730726410000|2024-11-04 13:20:10|341.43|339.73|341.44|339.74|341.47|339.77|341.41|339.71|17
1730726420000|2024-11-04 13:20:20|341.45|339.75|341.46|339.76|341.47|339.77|341.42|339.72|14
1730726430000|2024-11-04 13:20:30|341.49|339.79|341.49|339.79|341.52|339.82|341.44|339.74|18
1730726440000|2024-11-04 13:20:40|341.5|339.8|341.51|339.81|341.51|339.81|341.49|339.79|12
1730726450000|2024-11-04 13:20:50|341.5|339.8|341.4|339.7|341.51|339.81|341.37|339.67|16
1730726460000|2024-11-04 13:21:00|341.41|339.71|341.45|339.75|341.47|339.77|341.41|339.71|17
1730726470000|2024-11-04 13:21:10|341.48|339.78|341.5|339.8|341.5|339.8|341.46|339.76|13
1730726480000|2024-11-04 13:21:20|341.49|339.79|341.48|339.78|341.5|339.8|341.37|339.67|24
1730726490000|2024-11-04 13:21:30|341.41|339.71|341.32|339.62|341.41|339.71|341.31|339.61|14
1730726500000|2024-11-04 13:21:40|341.31|339.61|341.38|339.68|341.39|339.69|341.28|339.58|16
1730726510000|2024-11-04 13:21:50|341.39|339.69|341.14|339.44|341.39|339.69|341.14|339.44|15
1730726520000|2024-11-04 13:22:00|341.13|339.43|341.15|339.45|341.15|339.45|341.13|339.43|2
1730726530000|2024-11-04 13:22:10|341.11|339.41|341.13|339.43|341.15|339.45|341.11|339.41|13
1730726540000|2024-11-04 13:22:20|341.15|339.45|341.15|339.45|341.15|339.45|341.14|339.44|3
1730726550000|2024-11-04 13:22:30|341.09|339.39|340.88|339.18|341.09|339.39|340.87|339.17|20
1730726560000|2024-11-04 13:22:40|340.89|339.19|340.9|339.2|340.9|339.2|340.89|339.19|2
1730726580000|2024-11-04 13:23:00|340.83|339.13|340.83|339.13|340.85|339.15|340.82|339.12|8
1730726590000|2024-11-04 13:23:10|340.82|339.12|340.79|339.09|340.82|339.12|340.74|339.04|16
1730726600000|2024-11-04 13:23:20|340.78|339.08|340.61|338.91|340.83|339.13|340.59|338.89|22
1730726610000|2024-11-04 13:23:30|340.59|338.89|340.7|339|340.7|339|340.59|338.89|10
1730726620000|2024-11-04 13:23:40|340.71|339.01|340.71|339.01|340.72|339.02|340.7|339|4
1730726630000|2024-11-04 13:23:50|340.67|338.97|340.67|338.97|340.67|338.97|340.67|338.97|1
1730726640000|2024-11-04 13:24:00|340.66|338.96|340.59|338.89|340.68|338.98|340.59|338.89|16
1730726650000|2024-11-04 13:24:10|340.6|338.9|340.44|338.74|340.6|338.9|340.44|338.74|14
1730726660000|2024-11-04 13:24:20|340.45|338.75|340.45|338.75|340.45|338.75|340.44|338.74|13
1730726670000|2024-11-04 13:24:30|340.44|338.74|340.45|338.75|340.46|338.76|340.43|338.73|11
1730726700000|2024-11-04 13:25:00|340.39|338.69|340.22|338.52|340.39|338.69|340.21|338.51|17
1730726710000|2024-11-04 13:25:10|340.23|338.53|340.21|338.51|340.26|338.56|340.2|338.5|19
1730726720000|2024-11-04 13:25:20|340.22|338.52|340.28|338.58|340.32|338.62|340.22|338.52|9
1730726730000|2024-11-04 13:25:30|340.27|338.57|340.21|338.51|340.27|338.57|340.16|338.46|20
1730726740000|2024-11-04 13:25:40|340.24|338.54|340.21|338.51|340.25|338.55|340.2|338.5|14
1730726750000|2024-11-04 13:25:50|340.22|338.52|340.18|338.48|340.22|338.52|340.17|338.47|9
1730726770000|2024-11-04 13:26:10|340.1|338.4|340.12|338.42|340.13|338.43|340.07|338.37|17
1730726780000|2024-11-04 13:26:20|340.13|338.43|340.07|338.37|340.13|338.43|340.06|338.36|14
1730726790000|2024-11-04 13:26:30|340.1|338.4|340.14|338.44|340.14|338.44|340.1|338.4|9
1730726800000|2024-11-04 13:26:40|340.12|338.42|340.12|338.42|340.14|338.44|340.11|338.41|8
1730726810000|2024-11-04 13:26:50|340.13|338.43|340.05|338.35|340.13|338.43|340.04|338.34|15
1730726850000|2024-11-04 13:27:30|340.03|338.33|340.02|338.32|340.03|338.33|340.02|338.32|2
1730726860000|2024-11-04 13:27:40|340.04|338.34|340|338.3|340.04|338.34|340|338.3|6
1730726870000|2024-11-04 13:27:50|340.01|338.31|340.01|338.31|340.01|338.31|340.01|338.31|1
1730726880000|2024-11-04 13:28:00|340.02|338.32|340.02|338.32|340.05|338.35|340.02|338.32|6
1730726890000|2024-11-04 13:28:10|340.04|338.34|340.08|338.38|340.11|338.41|340.04|338.34|8
1730726900000|2024-11-04 13:28:20|340.07|338.37|340.21|338.51|340.21|338.51|340.06|338.36|8
1730726910000|2024-11-04 13:28:30|340.27|338.57|340.27|338.57|340.29|338.59|340.24|338.54|18
1730726920000|2024-11-04 13:28:40|340.26|338.56|340.25|338.55|340.26|338.56|340.19|338.49|17
1730726930000|2024-11-04 13:28:50|340.24|338.54|340.21|338.51|340.25|338.55|340.18|338.48|15
1730726940000|2024-11-04 13:29:00|340.2|338.5|340.24|338.54|340.25|338.55|340.19|338.49|11
1730726950000|2024-11-04 13:29:10|340.25|338.55|340.25|338.55|340.25|338.55|340.24|338.54|3
1730726970000|2024-11-04 13:29:30|340.28|338.58|340.32|338.62|340.37|338.67|340.28|338.58|8
1730726980000|2024-11-04 13:29:40|340.33|338.63|340.32|338.62|340.35|338.65|340.32|338.62|7
1730726990000|2024-11-04 13:29:50|340.33|338.63|340.34|338.64|340.36|338.66|340.33|338.63|9
1730727000000|2024-11-04 13:30:00|340.31|338.61|340.33|338.63|340.33|338.63|340.31|338.61|2
1730727010000|2024-11-04 13:30:10|340.34|338.64|340.43|338.73|340.5|338.8|340.34|338.64|16
1730727030000|2024-11-04 13:30:30|340.44|338.74|340.49|338.79|340.49|338.79|340.43|338.73|10
1730727040000|2024-11-04 13:30:40|340.48|338.78|340.58|338.88|340.58|338.88|340.47|338.77|9
1730727050000|2024-11-04 13:30:50|340.57|338.87|340.55|338.85|340.57|338.87|340.54|338.84|4
1730727060000|2024-11-04 13:31:00|340.56|338.86|340.75|339.05|340.75|339.05|340.56|338.86|7
1730727070000|2024-11-04 13:31:10|340.78|339.08|340.66|338.96|340.78|339.08|340.65|338.95|17
1730727080000|2024-11-04 13:31:20|340.68|338.98|340.74|339.04|340.75|339.05|340.68|338.98|16
1730727090000|2024-11-04 13:31:30|340.75|339.05|340.68|338.98|340.75|339.05|340.68|338.98|4
1730727100000|2024-11-04 13:31:40|340.64|338.94|340.61|338.91|340.64|338.94|340.61|338.91|2
1730727110000|2024-11-04 13:31:50|340.6|338.9|340.6|338.9|340.6|338.9|340.6|338.9|1
1730727120000|2024-11-04 13:32:00|340.61|338.91|340.6|338.9|340.61|338.91|340.6|338.9|2
1730727130000|2024-11-04 13:32:10|340.59|338.89|340.59|338.89|340.6|338.9|340.59|338.89|3
1730727140000|2024-11-04 13:32:20|340.57|338.87|340.55|338.85|340.57|338.87|340.55|338.85|2
1730727190000|2024-11-04 13:33:10|340.42|338.72|340.48|338.78|340.48|338.78|340.19|338.49|11
1730727200000|2024-11-04 13:33:20|340.55|338.85|340.6|338.9|340.61|338.91|340.55|338.85|4
1730727210000|2024-11-04 13:33:30|340.59|338.89|340.42|338.72|340.59|338.89|340.38|338.68|13
1730727220000|2024-11-04 13:33:40|340.41|338.71|340.29|338.59|340.41|338.71|340.26|338.56|17
1730727230000|2024-11-04 13:33:50|340.3|338.6|340.27|338.57|340.31|338.61|340.27|338.57|6
1730727250000|2024-11-04 13:34:10|340.17|338.47|340.06|338.36|340.17|338.47|340.06|338.36|2
1730727260000|2024-11-04 13:34:20|340.09|338.39|340.06|338.36|340.11|338.41|340.06|338.36|4
1730727310000|2024-11-04 13:35:10|339.94|338.24|339.65|337.95|339.94|338.24|339.65|337.95|7
1730727320000|2024-11-04 13:35:20|339.64|337.94|339.6|337.9|339.65|337.95|339.57|337.87|8
1730727330000|2024-11-04 13:35:30|339.61|337.91|339.44|337.74|339.63|337.93|339.44|337.74|10
1730727340000|2024-11-04 13:35:40|339.4|337.7|339.41|337.71|339.44|337.74|339.35|337.65|17
1730727350000|2024-11-04 13:35:50|339.43|337.73|339.45|337.75|339.45|337.75|339.37|337.67|11
1730727360000|2024-11-04 13:36:00|339.58|337.88|339.52|337.82|339.58|337.88|339.52|337.82|5
1730727370000|2024-11-04 13:36:10|339.54|337.84|339.79|338.09|339.79|338.09|339.52|337.82|22
1730727380000|2024-11-04 13:36:20|339.78|338.08|339.56|337.86|339.8|338.1|339.56|337.86|21
1730727390000|2024-11-04 13:36:30|339.58|337.88|339.55|337.85|339.64|337.94|339.55|337.85|8
1730727400000|2024-11-04 13:36:40|339.56|337.86|339.56|337.86|339.59|337.89|339.56|337.86|4
1730727410000|2024-11-04 13:36:50|339.54|337.84|339.55|337.85|339.55|337.85|339.53|337.83|7
1730727420000|2024-11-04 13:37:00|339.56|337.86|339.34|337.64|339.56|337.86|339.29|337.59|24
1730727430000|2024-11-04 13:37:10|339.33|337.63|339.15|337.45|339.34|337.64|339.14|337.44|17
1730727440000|2024-11-04 13:37:20|339.16|337.46|339.09|337.39|339.16|337.46|339.09|337.39|10
1730727450000|2024-11-04 13:37:30|339.14|337.44|339.34|337.64|339.34|337.64|339.14|337.44|14
1730727460000|2024-11-04 13:37:40|339.33|337.63|339.58|337.88|339.64|337.94|339.33|337.63|23
1730727470000|2024-11-04 13:37:50|339.61|337.91|339.63|337.93|339.64|337.94|339.54|337.84|19
1730727480000|2024-11-04 13:38:00|339.62|337.92|339.73|338.03|339.87|338.17|339.62|337.92|24
1730727490000|2024-11-04 13:38:10|339.76|338.06|339.81|338.11|339.81|338.11|339.74|338.04|19
1730727500000|2024-11-04 13:38:20|339.82|338.12|339.97|338.27|339.97|338.27|339.75|338.05|25
1730727510000|2024-11-04 13:38:30|340|338.3|339.97|338.27|340|338.3|339.84|338.14|20
1730727520000|2024-11-04 13:38:40|339.98|338.28|339.87|338.17|339.98|338.28|339.86|338.16|8
1730727530000|2024-11-04 13:38:50|339.83|338.13|339.77|338.07|339.83|338.13|339.76|338.06|15
1730727540000|2024-11-04 13:39:00|339.76|338.06|339.7|338|339.77|338.07|339.7|338|5
1730727550000|2024-11-04 13:39:10|339.74|338.04|339.7|338|339.74|338.04|339.7|338|4
1730727570000|2024-11-04 13:39:30|339.74|338.04|339.87|338.17|339.87|338.17|339.74|338.04|15
1730727580000|2024-11-04 13:39:40|339.86|338.16|339.84|338.14|339.86|338.16|339.84|338.14|3
1730727590000|2024-11-04 13:39:50|339.85|338.15|339.87|338.17|339.94|338.24|339.85|338.15|19
1730727600000|2024-11-04 13:40:00|339.91|338.21|339.84|338.14|339.93|338.23|339.84|338.14|16
1730727610000|2024-11-04 13:40:10|339.88|338.18|339.97|338.27|339.97|338.27|339.88|338.18|6
1730727620000|2024-11-04 13:40:20|339.98|338.28|339.7|338|339.99|338.29|339.68|337.98|25
1730727630000|2024-11-04 13:40:30|339.66|337.96|339.76|338.06|339.77|338.07|339.54|337.84|23
1730727640000|2024-11-04 13:40:40|339.77|338.07|339.69|337.99|339.79|338.09|339.67|337.97|24
1730727650000|2024-11-04 13:40:50|339.71|338.01|339.66|337.96|339.73|338.03|339.66|337.96|8
1730727660000|2024-11-04 13:41:00|339.59|337.89|339.32|337.62|339.59|337.89|339.32|337.62|21
1730727670000|2024-11-04 13:41:10|339.33|337.63|339.16|337.46|339.35|337.65|339.13|337.43|23
1730727680000|2024-11-04 13:41:20|339.17|337.47|339.19|337.49|339.23|337.53|339.14|337.44|12
1730727690000|2024-11-04 13:41:30|339.18|337.48|339.21|337.51|339.22|337.52|339.17|337.47|11
1730727700000|2024-11-04 13:41:40|339.22|337.52|339.3|337.6|339.31|337.61|339.22|337.52|22
1730727710000|2024-11-04 13:41:50|339.31|337.61|339.31|337.61|339.33|337.63|339.29|337.59|9
1730727720000|2024-11-04 13:42:00|339.32|337.62|339.41|337.71|339.42|337.72|339.31|337.61|22
1730727730000|2024-11-04 13:42:10|339.42|337.72|339.47|337.77|339.51|337.81|339.39|337.69|14
1730727740000|2024-11-04 13:42:20|339.46|337.76|339.59|337.89|339.61|337.91|339.46|337.76|17
1730727750000|2024-11-04 13:42:30|339.58|337.88|339.61|337.91|339.62|337.92|339.55|337.85|17
1730727760000|2024-11-04 13:42:40|339.59|337.89|339.42|337.72|339.59|337.89|339.39|337.69|11
1730727770000|2024-11-04 13:42:50|339.41|337.71|339.35|337.65|339.41|337.71|339.3|337.6|12
1730727780000|2024-11-04 13:43:00|339.34|337.64|339.31|337.61|339.39|337.69|339.31|337.61|19
1730727790000|2024-11-04 13:43:10|339.32|337.62|339.47|337.77|339.49|337.79|339.31|337.61|20
1730727800000|2024-11-04 13:43:20|339.45|337.75|339.42|337.72|339.45|337.75|339.42|337.72|13
1730727810000|2024-11-04 13:43:30|339.43|337.73|339.42|337.72|339.43|337.73|339.42|337.72|2
1730727820000|2024-11-04 13:43:40|339.38|337.68|339.33|337.63|339.38|337.68|339.31|337.61|13
1730727830000|2024-11-04 13:43:50|339.34|337.64|339.27|337.57|339.34|337.64|339.26|337.56|12
1730727840000|2024-11-04 13:44:00|339.26|337.56|339.28|337.58|339.29|337.59|339.24|337.54|9
1730727850000|2024-11-04 13:44:10|339.29|337.59|339.34|337.64|339.37|337.67|339.29|337.59|17
1730727860000|2024-11-04 13:44:20|339.38|337.68|339.28|337.58|339.38|337.68|339.28|337.58|15
1730727870000|2024-11-04 13:44:30|339.25|337.55|339.32|337.62|339.34|337.64|339.13|337.43|17
1730727880000|2024-11-04 13:44:40|339.33|337.63|339.32|337.62|339.34|337.64|339.32|337.62|5
1730727890000|2024-11-04 13:44:50|339.35|337.65|339.32|337.62|339.35|337.65|339.32|337.62|2
1730727900000|2024-11-04 13:45:00|339.23|337.53|339.38|337.68|339.38|337.68|339.2|337.5|13
1730727910000|2024-11-04 13:45:10|339.41|337.71|339.56|337.86|339.76|338.06|339.4|337.7|18
1730727920000|2024-11-04 13:45:20|339.5|337.8|339.5|337.8|339.53|337.83|339.47|337.77|17
1730727930000|2024-11-04 13:45:30|339.51|337.81|339.35|337.65|339.55|337.85|339.33|337.63|18
1730727940000|2024-11-04 13:45:40|339.34|337.64|339.4|337.7|339.4|337.7|339.24|337.54|23
1730727950000|2024-11-04 13:45:50|339.43|337.73|339.71|338.01|339.71|338.01|339.43|337.73|19
1730727960000|2024-11-04 13:46:00|339.7|338|339.87|338.17|339.87|338.17|339.66|337.96|16
1730727970000|2024-11-04 13:46:10|339.9|338.2|339.9|338.2|339.95|338.25|339.88|338.18|9
1730727980000|2024-11-04 13:46:20|339.92|338.22|339.9|338.2|339.93|338.23|339.9|338.2|4
1730727990000|2024-11-04 13:46:30|339.91|338.21|339.9|338.2|339.92|338.22|339.9|338.2|6
1730728010000|2024-11-04 13:46:50|339.93|338.23|339.9|338.2|339.93|338.23|339.9|338.2|4
1730728020000|2024-11-04 13:47:00|339.91|338.21|339.93|338.23|339.94|338.24|339.9|338.2|6
1730728030000|2024-11-04 13:47:10|339.95|338.25|339.68|337.98|339.95|338.25|339.66|337.96|10
1730728040000|2024-11-04 13:47:20|339.74|338.04|339.73|338.03|339.8|338.1|339.66|337.96|20
1730728050000|2024-11-04 13:47:30|339.74|338.04|339.83|338.13|339.85|338.15|339.74|338.04|8
1730728060000|2024-11-04 13:47:40|339.84|338.14|339.89|338.19|339.91|338.21|339.81|338.11|11
1730728070000|2024-11-04 13:47:50|339.9|338.2|339.9|338.2|339.9|338.2|339.9|338.2|1
1730728080000|2024-11-04 13:48:00|339.97|338.27|339.89|338.19|340.02|338.32|339.89|338.19|15
1730728090000|2024-11-04 13:48:10|339.92|338.22|339.89|338.19|339.94|338.24|339.89|338.19|5
1730728110000|2024-11-04 13:48:30|339.75|338.05|339.58|337.88|339.75|338.05|339.58|337.88|13
1730728120000|2024-11-04 13:48:40|339.56|337.86|339.4|337.7|339.56|337.86|339.35|337.65|18
1730728130000|2024-11-04 13:48:50|339.38|337.68|339.65|337.95|339.7|338|339.38|337.68|22
1730728140000|2024-11-04 13:49:00|339.62|337.92|339.62|337.92|339.71|338.01|339.6|337.9|23
1730728150000|2024-11-04 13:49:10|339.63|337.93|339.6|337.9|339.63|337.93|339.6|337.9|6
1730728160000|2024-11-04 13:49:20|339.61|337.91|339.6|337.9|339.65|337.95|339.6|337.9|11
1730728170000|2024-11-04 13:49:30|339.61|337.91|339.6|337.9|339.68|337.98|339.6|337.9|7
1730728200000|2024-11-04 13:50:00|339.62|337.92|339.68|337.98|339.68|337.98|339.6|337.9|7
1730728210000|2024-11-04 13:50:10|339.67|337.97|339.82|338.12|339.82|338.12|339.67|337.97|16
1730728220000|2024-11-04 13:50:20|339.83|338.13|339.84|338.14|339.85|338.15|339.82|338.12|7
1730728230000|2024-11-04 13:50:30|339.82|338.12|339.81|338.11|339.82|338.12|339.81|338.11|2
1730728240000|2024-11-04 13:50:40|339.73|338.03|339.66|337.96|339.73|338.03|339.66|337.96|2
1730728260000|2024-11-04 13:51:00|339.63|337.93|339.6|337.9|339.63|337.93|339.6|337.9|2
1730728280000|2024-11-04 13:51:20|339.48|337.78|339.37|337.67|339.48|337.78|339.37|337.67|9
1730728300000|2024-11-04 13:51:40|339.26|337.56|339.06|337.36|339.26|337.56|339.04|337.34|11
1730728310000|2024-11-04 13:51:50|339.04|337.34|339.12|337.42|339.12|337.42|339.04|337.34|11
1730728320000|2024-11-04 13:52:00|339.11|337.41|339.09|337.39|339.13|337.43|339.07|337.37|21
1730728330000|2024-11-04 13:52:10|339.1|337.4|339.12|337.42|339.13|337.43|339.08|337.38|21
1730728340000|2024-11-04 13:52:20|339.08|337.38|339.34|337.64|339.35|337.65|339.08|337.38|13
1730728350000|2024-11-04 13:52:30|339.39|337.69|339.34|337.64|339.39|337.69|339.34|337.64|5
1730728360000|2024-11-04 13:52:40|339.35|337.65|339.34|337.64|339.35|337.65|339.34|337.64|2
1730728370000|2024-11-04 13:52:50|339.3|337.6|339.28|337.58|339.3|337.6|339.26|337.56|8
1730728380000|2024-11-04 13:53:00|339.27|337.57|339.17|337.47|339.34|337.64|339.17|337.47|15
1730728390000|2024-11-04 13:53:10|339.16|337.46|339.14|337.44|339.2|337.5|339.14|337.44|17
1730728400000|2024-11-04 13:53:20|339.17|337.47|339.21|337.51|339.23|337.53|339.15|337.45|24
1730728410000|2024-11-04 13:53:30|339.24|337.54|339.27|337.57|339.28|337.58|339.17|337.47|13
1730728420000|2024-11-04 13:53:40|339.21|337.51|339.22|337.52|339.22|337.52|339.21|337.51|2
1730728430000|2024-11-04 13:53:50|339.23|337.53|339.31|337.61|339.31|337.61|339.21|337.51|21
1730728440000|2024-11-04 13:54:00|339.29|337.59|339.28|337.58|339.29|337.59|339.27|337.57|14
1730728450000|2024-11-04 13:54:10|339.29|337.59|339.28|337.58|339.29|337.59|339.25|337.55|10
1730728460000|2024-11-04 13:54:20|339.27|337.57|339.33|337.63|339.37|337.67|339.27|337.57|17
1730728470000|2024-11-04 13:54:30|339.34|337.64|339.29|337.59|339.35|337.65|339.27|337.57|20
1730728480000|2024-11-04 13:54:40|339.33|337.63|339.21|337.51|339.33|337.63|339.21|337.51|19
1730728490000|2024-11-04 13:54:50|339.23|337.53|339.23|337.53|339.24|337.54|339.21|337.51|11
1730728500000|2024-11-04 13:55:00|339.26|337.56|339.23|337.53|339.3|337.6|339.21|337.51|16
1730728510000|2024-11-04 13:55:10|339.24|337.54|339.34|337.64|339.34|337.64|339.24|337.54|11
1730728520000|2024-11-04 13:55:20|339.33|337.63|339.31|337.61|339.33|337.63|339.28|337.58|10
1730728530000|2024-11-04 13:55:30|339.35|337.65|339.34|337.64|339.36|337.66|339.33|337.63|9
1730728540000|2024-11-04 13:55:40|339.35|337.65|339.33|337.63|339.35|337.65|339.33|337.63|19
1730728550000|2024-11-04 13:55:50|339.24|337.54|339|337.3|339.24|337.54|338.94|337.24|14
1730728560000|2024-11-04 13:56:00|338.99|337.29|338.98|337.28|339.03|337.33|338.95|337.25|17
1730728570000|2024-11-04 13:56:10|338.99|337.29|338.83|337.13|338.99|337.29|338.74|337.04|23
1730728580000|2024-11-04 13:56:20|338.82|337.12|338.93|337.23|338.93|337.23|338.82|337.12|13
1730728590000|2024-11-04 13:56:30|338.86|337.16|338.81|337.11|338.86|337.16|338.74|337.04|20
1730728600000|2024-11-04 13:56:40|338.79|337.09|338.79|337.09|338.81|337.11|338.75|337.05|25
1730728610000|2024-11-04 13:56:50|338.78|337.08|338.62|336.92|338.78|337.08|338.62|336.92|11
1730728620000|2024-11-04 13:57:00|338.59|336.89|338.66|336.96|338.68|336.98|338.59|336.89|20
1730728630000|2024-11-04 13:57:10|338.67|336.97|338.82|337.12|338.83|337.13|338.67|336.97|21
1730728640000|2024-11-04 13:57:20|338.84|337.14|338.88|337.18|339|337.3|338.84|337.14|13
1730728650000|2024-11-04 13:57:30|338.87|337.17|338.55|336.85|338.88|337.18|338.54|336.84|26
1730728660000|2024-11-04 13:57:40|338.54|336.84|338.47|336.77|338.62|336.92|338.47|336.77|23
1730728670000|2024-11-04 13:57:50|338.46|336.76|338.46|336.76|338.52|336.82|338.44|336.74|22
1730728680000|2024-11-04 13:58:00|338.48|336.78|338.46|336.76|338.51|336.81|338.45|336.75|21
1730728690000|2024-11-04 13:58:10|338.45|336.75|338.42|336.72|338.51|336.81|338.36|336.66|21
1730728700000|2024-11-04 13:58:20|338.41|336.71|338.37|336.67|338.44|336.74|338.33|336.63|15
1730728710000|2024-11-04 13:58:30|338.36|336.66|338.35|336.65|338.37|336.67|338.22|336.52|23
1730728720000|2024-11-04 13:58:40|338.37|336.67|338.54|336.84|338.57|336.87|338.34|336.64|23
1730728730000|2024-11-04 13:58:50|338.53|336.83|338.44|336.74|338.58|336.88|338.42|336.72|18
1730728740000|2024-11-04 13:59:00|338.43|336.73|338.49|336.79|338.5|336.8|338.43|336.73|17
1730728750000|2024-11-04 13:59:10|338.48|336.78|338.47|336.77|338.49|336.79|338.44|336.74|17
1730728760000|2024-11-04 13:59:20|338.48|336.78|338.39|336.69|338.48|336.78|338.39|336.69|21
1730728770000|2024-11-04 13:59:30|338.38|336.68|338.32|336.62|338.48|336.78|338.32|336.62|21
1730728780000|2024-11-04 13:59:40|338.35|336.65|338.45|336.75|338.46|336.76|338.33|336.63|12
1730728790000|2024-11-04 13:59:50|338.46|336.76|338.45|336.75|338.47|336.77|338.43|336.73|12
1730728800000|2024-11-04 14:00:00|338.44|336.74|338.43|336.73|338.58|336.88|338.43|336.73|21
1730728810000|2024-11-04 14:00:10|338.45|336.75|338.03|336.33|338.45|336.75|338.03|336.33|18
1730728820000|2024-11-04 14:00:20|338.04|336.34|337.91|336.21|338.07|336.37|337.9|336.2|28
1730728830000|2024-11-04 14:00:30|337.9|336.2|337.99|336.29|337.99|336.29|337.83|336.13|21
1730728840000|2024-11-04 14:00:40|337.97|336.27|337.91|336.21|337.99|336.29|337.86|336.16|21
1730728850000|2024-11-04 14:00:50|337.92|336.22|337.71|336.01|337.94|336.24|337.67|335.97|27
1730728860000|2024-11-04 14:01:00|337.73|336.03|337.68|335.98|337.73|336.03|337.63|335.93|27
1730728870000|2024-11-04 14:01:10|337.67|335.97|337.64|335.94|337.77|336.07|337.63|335.93|22
1730728880000|2024-11-04 14:01:20|337.63|335.93|337.66|335.96|337.79|336.09|337.62|335.92|18
1730728890000|2024-11-04 14:01:30|337.64|335.94|337.67|335.97|337.71|336.01|337.56|335.86|29
1730728900000|2024-11-04 14:01:40|337.73|336.03|337.98|336.28|338.05|336.35|337.72|336.02|24
1730728910000|2024-11-04 14:01:50|338.01|336.31|338.03|336.33|338.03|336.33|337.82|336.12|26
1730728920000|2024-11-04 14:02:00|338.02|336.32|338.24|336.54|338.27|336.57|338.02|336.32|26
1730728930000|2024-11-04 14:02:10|338.26|336.56|338.34|336.64|338.39|336.69|338.24|336.54|26
1730728940000|2024-11-04 14:02:20|338.38|336.68|338.35|336.65|338.41|336.71|338.29|336.59|22
1730728950000|2024-11-04 14:02:30|338.36|336.66|338.13|336.43|338.38|336.68|338.13|336.43|26
1730728960000|2024-11-04 14:02:40|338.12|336.42|337.94|336.24|338.12|336.42|337.93|336.23|22
1730728970000|2024-11-04 14:02:50|337.95|336.25|337.91|336.21|337.95|336.25|337.86|336.16|13
1730728980000|2024-11-04 14:03:00|337.95|336.25|337.96|336.26|338|336.3|337.89|336.19|22
1730728990000|2024-11-04 14:03:10|337.98|336.28|338.09|336.39|338.18|336.48|337.98|336.28|16
1730729000000|2024-11-04 14:03:20|338.08|336.38|337.92|336.22|338.13|336.43|337.92|336.22|22
1730729010000|2024-11-04 14:03:30|337.94|336.24|338.14|336.44|338.14|336.44|337.88|336.18|20
1730729020000|2024-11-04 14:03:40|338.13|336.43|338.22|336.52|338.24|336.54|338.11|336.41|22
1730729030000|2024-11-04 14:03:50|338.25|336.55|338.18|336.48|338.25|336.55|338.14|336.44|22
1730729040000|2024-11-04 14:04:00|338.17|336.47|338.2|336.5|338.39|336.69|338.17|336.47|24
1730729050000|2024-11-04 14:04:10|338.11|336.41|338.35|336.65|338.35|336.65|338.11|336.41|26
1730729060000|2024-11-04 14:04:20|338.36|336.66|338.22|336.52|338.41|336.71|338.2|336.5|23
1730729070000|2024-11-04 14:04:30|338.23|336.53|338.28|336.58|338.37|336.67|338.23|336.53|22
1730729080000|2024-11-04 14:04:40|338.23|336.53|338.2|336.5|338.33|336.63|338.2|336.5|24
1730729090000|2024-11-04 14:04:50|338.21|336.51|338.31|336.61|338.32|336.62|338.21|336.51|19
1730729100000|2024-11-04 14:05:00|338.3|336.6|338.32|336.62|338.32|336.62|338.2|336.5|17
1730729110000|2024-11-04 14:05:10|338.34|336.64|338.48|336.78|338.48|336.78|338.34|336.64|26
1730729120000|2024-11-04 14:05:20|338.5|336.8|338.36|336.66|338.57|336.87|338.36|336.66|23
1730729130000|2024-11-04 14:05:30|338.35|336.65|338.53|336.83|338.53|336.83|338.32|336.62|18
1730729140000|2024-11-04 14:05:40|338.55|336.85|338.45|336.75|338.66|336.96|338.45|336.75|19
1730729150000|2024-11-04 14:05:50|338.44|336.74|338.53|336.83|338.58|336.88|338.39|336.69|21
1730729160000|2024-11-04 14:06:00|338.45|336.75|338.28|336.58|338.45|336.75|338.27|336.57|28
1730729170000|2024-11-04 14:06:10|338.29|336.59|338.43|336.73|338.43|336.73|338.28|336.58|20
1730729180000|2024-11-04 14:06:20|338.42|336.72|338.78|337.08|338.78|337.08|338.42|336.72|23
1730729190000|2024-11-04 14:06:30|338.77|337.07|338.63|336.93|338.77|337.07|338.6|336.9|22
1730729200000|2024-11-04 14:06:40|338.64|336.94|338.81|337.11|338.81|337.11|338.64|336.94|26
1730729210000|2024-11-04 14:06:50|338.8|337.1|338.84|337.14|338.84|337.14|338.79|337.09|16
1730729220000|2024-11-04 14:07:00|338.8|337.1|338.58|336.88|338.84|337.14|338.56|336.86|22
1730729230000|2024-11-04 14:07:10|338.62|336.92|338.87|337.17|338.87|337.17|338.6|336.9|19
1730729240000|2024-11-04 14:07:20|338.94|337.24|339.1|337.4|339.13|337.43|338.9|337.2|23
1730729250000|2024-11-04 14:07:30|339.09|337.39|338.96|337.26|339.09|337.39|338.92|337.22|18
1730729260000|2024-11-04 14:07:40|338.97|337.27|339.01|337.31|339.08|337.38|338.96|337.26|27
1730729270000|2024-11-04 14:07:50|339.02|337.32|339.02|337.32|339.04|337.34|338.97|337.27|19
1730729280000|2024-11-04 14:08:00|339.03|337.33|338.85|337.15|339.03|337.33|338.79|337.09|22
1730729290000|2024-11-04 14:08:10|338.84|337.14|338.93|337.23|338.98|337.28|338.81|337.11|24
1730729300000|2024-11-04 14:08:20|338.94|337.24|338.81|337.11|338.94|337.24|338.79|337.09|13
1730729310000|2024-11-04 14:08:30|338.82|337.12|338.76|337.06|338.87|337.17|338.76|337.06|22
1730729320000|2024-11-04 14:08:40|338.74|337.04|338.67|336.97|338.74|337.04|338.65|336.95|22
1730729330000|2024-11-04 14:08:50|338.69|336.99|338.79|337.09|338.83|337.13|338.69|336.99|12
1730729340000|2024-11-04 14:09:00|338.78|337.08|338.44|336.74|338.78|337.08|338.41|336.71|25
1730729350000|2024-11-04 14:09:10|338.43|336.73|338.44|336.74|338.54|336.84|338.42|336.72|24
1730729360000|2024-11-04 14:09:20|338.47|336.77|338.59|336.89|338.61|336.91|338.45|336.75|15
1730729370000|2024-11-04 14:09:30|338.62|336.92|338.78|337.08|338.82|337.12|338.62|336.92|19
1730729380000|2024-11-04 14:09:40|338.79|337.09|338.69|336.99|338.79|337.09|338.69|336.99|24
1730729390000|2024-11-04 14:09:50|338.7|337|338.65|336.95|338.72|337.02|338.65|336.95|11
1730729400000|2024-11-04 14:10:00|338.67|336.97|338.62|336.92|338.67|336.97|338.58|336.88|24
1730729410000|2024-11-04 14:10:10|338.63|336.93|338.57|336.87|338.63|336.93|338.53|336.83|21
1730729420000|2024-11-04 14:10:20|338.55|336.85|338.63|336.93|338.67|336.97|338.53|336.83|14
1730729430000|2024-11-04 14:10:30|338.54|336.84|338.51|336.81|338.57|336.87|338.49|336.79|18
1730729440000|2024-11-04 14:10:40|338.48|336.78|338.67|336.97|338.68|336.98|338.47|336.77|24
1730729450000|2024-11-04 14:10:50|338.65|336.95|338.6|336.9|338.65|336.95|338.6|336.9|9
1730729460000|2024-11-04 14:11:00|338.61|336.91|338.46|336.76|338.65|336.95|338.46|336.76|20
1730729470000|2024-11-04 14:11:10|338.47|336.77|338.38|336.68|338.55|336.85|338.38|336.68|17
1730729480000|2024-11-04 14:11:20|338.37|336.67|338.31|336.61|338.37|336.67|338.26|336.56|18
1730729490000|2024-11-04 14:11:30|338.3|336.6|338.32|336.62|338.34|336.64|338.29|336.59|11
1730729500000|2024-11-04 14:11:40|338.31|336.61|338.5|336.8|338.54|336.84|338.31|336.61|14
1730729510000|2024-11-04 14:11:50|338.51|336.81|338.58|336.88|338.64|336.94|338.5|336.8|21
1730729520000|2024-11-04 14:12:00|338.6|336.9|338.66|336.96|338.67|336.97|338.55|336.85|22
1730729530000|2024-11-04 14:12:10|338.65|336.95|338.79|337.09|338.85|337.15|338.65|336.95|14
1730729540000|2024-11-04 14:12:20|338.75|337.05|338.72|337.02|338.78|337.08|338.71|337.01|18
1730729550000|2024-11-04 14:12:30|338.74|337.04|338.71|337.01|338.74|337.04|338.71|337.01|6
1730729570000|2024-11-04 14:12:50|338.56|336.86|338.42|336.72|338.56|336.86|338.41|336.71|5
1730729580000|2024-11-04 14:13:00|338.43|336.73|338.47|336.77|338.52|336.82|338.43|336.73|23
1730729590000|2024-11-04 14:13:10|338.48|336.78|338.81|337.11|338.82|337.12|338.48|336.78|26
1730729600000|2024-11-04 14:13:20|338.83|337.13|338.7|337|338.86|337.16|338.7|337|23
1730729610000|2024-11-04 14:13:30|338.71|337.01|338.63|336.93|338.82|337.12|338.63|336.93|23
1730729620000|2024-11-04 14:13:40|338.64|336.94|338.55|336.85|338.69|336.99|338.55|336.85|21
1730729630000|2024-11-04 14:13:50|338.58|336.88|338.59|336.89|338.6|336.9|338.55|336.85|11
1730729640000|2024-11-04 14:14:00|338.57|336.87|338.57|336.87|338.58|336.88|338.55|336.85|16
1730729650000|2024-11-04 14:14:10|338.56|336.86|338.47|336.77|338.59|336.89|338.47|336.77|21
1730729660000|2024-11-04 14:14:20|338.48|336.78|338.49|336.79|338.52|336.82|338.46|336.76|17
1730729670000|2024-11-04 14:14:30|338.5|336.8|338.48|336.78|338.6|336.9|338.41|336.71|22
1730729680000|2024-11-04 14:14:40|338.49|336.79|338.55|336.85|338.56|336.86|338.48|336.78|13
1730729690000|2024-11-04 14:14:50|338.54|336.84|338.58|336.88|338.58|336.88|338.5|336.8|10
1730729700000|2024-11-04 14:15:00|338.57|336.87|338.53|336.83|338.66|336.96|338.51|336.81|17
1730729710000|2024-11-04 14:15:10|338.52|336.82|338.51|336.81|338.56|336.86|338.45|336.75|21
1730729720000|2024-11-04 14:15:20|338.53|336.83|338.66|336.96|338.66|336.96|338.53|336.83|12
1730729730000|2024-11-04 14:15:30|338.67|336.97|338.93|337.23|338.99|337.29|338.67|336.97|27
1730729740000|2024-11-04 14:15:40|338.94|337.24|338.99|337.29|338.99|337.29|338.9|337.2|9
1730729750000|2024-11-04 14:15:50|338.98|337.28|338.9|337.2|338.98|337.28|338.9|337.2|20
1730729760000|2024-11-04 14:16:00|338.91|337.21|338.99|337.29|338.99|337.29|338.89|337.19|11
1730729780000|2024-11-04 14:16:20|339|337.3|338.99|337.29|339.04|337.34|338.99|337.29|10
1730729790000|2024-11-04 14:16:30|339|337.3|339.04|337.34|339.04|337.34|338.99|337.29|7
1730729800000|2024-11-04 14:16:40|339.05|337.35|339.2|337.5|339.23|337.53|339.05|337.35|3
1730729820000|2024-11-04 14:17:00|339.15|337.45|339.2|337.5|339.2|337.5|339.15|337.45|5
1730729830000|2024-11-04 14:17:10|339.21|337.51|339.23|337.53|339.23|337.53|339.21|337.51|3
1730729840000|2024-11-04 14:17:20|339.22|337.52|339.24|337.54|339.24|337.54|339.21|337.51|5
1730729850000|2024-11-04 14:17:30|339.25|337.55|339.35|337.65|339.49|337.79|339.25|337.55|12
1730729860000|2024-11-04 14:17:40|339.37|337.67|339.05|337.35|339.39|337.69|339.04|337.34|23
1730729870000|2024-11-04 14:17:50|339.04|337.34|339.02|337.32|339.08|337.38|339.02|337.32|11
1730729880000|2024-11-04 14:18:00|339.01|337.31|339|337.3|339.09|337.39|339|337.3|18
1730729890000|2024-11-04 14:18:10|338.99|337.29|339.01|337.31|339.06|337.36|338.98|337.28|21
1730729900000|2024-11-04 14:18:20|339.03|337.33|338.94|337.24|339.03|337.33|338.9|337.2|21
1730729910000|2024-11-04 14:18:30|338.95|337.25|338.91|337.21|338.99|337.29|338.9|337.2|13
1730729920000|2024-11-04 14:18:40|338.89|337.19|338.72|337.02|338.94|337.24|338.72|337.02|15
1730729930000|2024-11-04 14:18:50|338.74|337.04|338.67|336.97|338.75|337.05|338.66|336.96|17
1730729940000|2024-11-04 14:19:00|338.68|336.98|338.64|336.94|338.78|337.08|338.63|336.93|18
1730729950000|2024-11-04 14:19:10|338.63|336.93|338.67|336.97|338.67|336.97|338.57|336.87|15
1730729970000|2024-11-04 14:19:30|338.68|336.98|338.68|336.98|338.68|336.98|338.68|336.98|1
1730729980000|2024-11-04 14:19:40|338.67|336.97|338.67|336.97|338.67|336.97|338.67|336.97|1
1730730000000|2024-11-04 14:20:00|338.64|336.94|338.63|336.93|338.64|336.94|338.63|336.93|2
1730730010000|2024-11-04 14:20:10|338.64|336.94|338.64|336.94|338.67|336.97|338.62|336.92|15
1730730020000|2024-11-04 14:20:20|338.66|336.96|338.64|336.94|338.67|336.97|338.64|336.94|10
1730730030000|2024-11-04 14:20:30|338.61|336.91|338.67|336.97|338.67|336.97|338.61|336.91|9
1730730040000|2024-11-04 14:20:40|338.62|336.92|338.61|336.91|338.62|336.92|338.57|336.87|12
1730730050000|2024-11-04 14:20:50|338.62|336.92|338.65|336.95|338.67|336.97|338.57|336.87|18
1730730060000|2024-11-04 14:21:00|338.66|336.96|338.57|336.87|338.66|336.96|338.51|336.81|20
1730730070000|2024-11-04 14:21:10|338.56|336.86|338.58|336.88|338.64|336.94|338.56|336.86|20
1730730080000|2024-11-04 14:21:20|338.61|336.91|338.56|336.86|338.62|336.92|338.55|336.85|20
1730730090000|2024-11-04 14:21:30|338.55|336.85|338.43|336.73|338.55|336.85|338.41|336.71|19
1730730100000|2024-11-04 14:21:40|338.42|336.72|338.4|336.7|338.45|336.75|338.4|336.7|15
1730730110000|2024-11-04 14:21:50|338.41|336.71|338.06|336.36|338.42|336.72|338.06|336.36|23
1730730120000|2024-11-04 14:22:00|338.08|336.38|338.18|336.48|338.18|336.48|338.06|336.36|12
1730730140000|2024-11-04 14:22:20|338.13|336.43|338.18|336.48|338.18|336.48|338.13|336.43|10
1730730150000|2024-11-04 14:22:30|338.19|336.49|338.2|336.5|338.2|336.5|338.19|336.49|2
1730730160000|2024-11-04 14:22:40|338.21|336.51|338.21|336.51|338.21|336.51|338.18|336.48|9
1730730170000|2024-11-04 14:22:50|338.22|336.52|338.2|336.5|338.23|336.53|338.2|336.5|6
1730730180000|2024-11-04 14:23:00|338.21|336.51|338.4|336.7|338.46|336.76|338.21|336.51|12
1730730190000|2024-11-04 14:23:10|338.41|336.71|338.41|336.71|338.44|336.74|338.38|336.68|20
1730730200000|2024-11-04 14:23:20|338.43|336.73|338.41|336.71|338.48|336.78|338.41|336.71|20
1730730210000|2024-11-04 14:23:30|338.43|336.73|338.41|336.71|338.44|336.74|338.41|336.71|8
1730730220000|2024-11-04 14:23:40|338.38|336.68|338.39|336.69|338.41|336.71|338.36|336.66|5
1730730230000|2024-11-04 14:23:50|338.41|336.71|338.36|336.66|338.41|336.71|338.35|336.65|12
1730730240000|2024-11-04 14:24:00|338.38|336.68|338.48|336.78|338.48|336.78|338.37|336.67|15
1730730300000|2024-11-04 14:25:00|338.43|336.73|338.48|336.78|338.48|336.78|338.43|336.73|15
1730730310000|2024-11-04 14:25:10|338.47|336.77|338.48|336.78|338.48|336.78|338.47|336.77|2
1730730320000|2024-11-04 14:25:20|338.5|336.8|338.4|336.7|338.5|336.8|338.37|336.67|12
1730730330000|2024-11-04 14:25:30|338.37|336.67|338.46|336.76|338.46|336.76|338.35|336.65|20
1730730340000|2024-11-04 14:25:40|338.45|336.75|338.4|336.7|338.45|336.75|338.37|336.67|20
1730730350000|2024-11-04 14:25:50|338.39|336.69|338.46|336.76|338.46|336.76|338.39|336.69|11
1730730360000|2024-11-04 14:26:00|338.44|336.74|338.46|336.76|338.46|336.76|338.38|336.68|16
1730730370000|2024-11-04 14:26:10|338.45|336.75|338.4|336.7|338.45|336.75|338.26|336.56|19
1730730380000|2024-11-04 14:26:20|338.41|336.71|338.47|336.77|338.47|336.77|338.39|336.69|9
1730730390000|2024-11-04 14:26:30|338.68|336.98|338.68|336.98|338.68|336.98|338.68|336.98|1
1730730430000|2024-11-04 14:27:10|338.64|336.94|338.68|336.98|338.68|336.98|338.61|336.91|6
1730730440000|2024-11-04 14:27:20|338.64|336.94|338.65|336.95|338.65|336.95|338.61|336.91|11
1730730450000|2024-11-04 14:27:30|338.64|336.94|338.61|336.91|338.66|336.96|338.61|336.91|12
1730730460000|2024-11-04 14:27:40|338.57|336.87|338.43|336.73|338.57|336.87|338.42|336.72|22
1730730470000|2024-11-04 14:27:50|338.38|336.68|338.44|336.74|338.44|336.74|338.37|336.67|13
1730730480000|2024-11-04 14:28:00|338.46|336.76|338.44|336.74|338.46|336.76|338.37|336.67|9
1730730490000|2024-11-04 14:28:10|338.43|336.73|338.46|336.76|338.46|336.76|338.43|336.73|9
1730730500000|2024-11-04 14:28:20|338.47|336.77|338.46|336.76|338.49|336.79|338.46|336.76|5
1730730510000|2024-11-04 14:28:30|338.47|336.77|338.47|336.77|338.47|336.77|338.46|336.76|3
1730730520000|2024-11-04 14:28:40|338.48|336.78|338.48|336.78|338.48|336.78|338.48|336.78|1
1730730530000|2024-11-04 14:28:50|338.49|336.79|338.48|336.78|338.49|336.79|338.48|336.78|4
1730730540000|2024-11-04 14:29:00|338.46|336.76|338.47|336.77|338.47|336.77|338.46|336.76|4
1730730550000|2024-11-04 14:29:10|338.46|336.76|338.46|336.76|338.46|336.76|338.46|336.76|1
1730730600000|2024-11-04 14:30:00|338.45|336.75|338.45|336.75|338.45|336.75|338.39|336.69|8
1730730610000|2024-11-04 14:30:10|338.44|336.74|338.46|336.76|338.46|336.76|338.44|336.74|7
1730730620000|2024-11-04 14:30:20|338.47|336.77|338.47|336.77|338.47|336.77|338.47|336.77|1
1730730630000|2024-11-04 14:30:30|338.48|336.78|338.51|336.81|338.53|336.83|338.48|336.78|8
1730730640000|2024-11-04 14:30:40|338.49|336.79|338.43|336.73|338.5|336.8|338.43|336.73|9
1730730650000|2024-11-04 14:30:50|338.38|336.68|338.25|336.55|338.38|336.68|338.22|336.52|15
1730730660000|2024-11-04 14:31:00|338.24|336.54|338.18|336.48|338.42|336.72|338.18|336.48|23
1730730670000|2024-11-04 14:31:10|338.2|336.5|338|336.3|338.2|336.5|337.95|336.25|19
1730730680000|2024-11-04 14:31:20|337.98|336.28|337.56|335.86|337.98|336.28|337.56|335.86|26
1730730690000|2024-11-04 14:31:30|337.57|335.87|337.73|336.03|337.73|336.03|337.52|335.82|28
1730730700000|2024-11-04 14:31:40|337.75|336.05|337.64|335.94|337.79|336.09|337.63|335.93|21
1730730710000|2024-11-04 14:31:50|337.65|335.95|337.95|336.25|337.95|336.25|337.65|335.95|13
1730730720000|2024-11-04 14:32:00|337.97|336.27|337.97|336.27|337.98|336.28|337.92|336.22|19
1730730730000|2024-11-04 14:32:10|337.92|336.22|337.91|336.21|337.93|336.23|337.83|336.13|28
1730730740000|2024-11-04 14:32:20|337.87|336.17|338|336.3|338|336.3|337.87|336.17|21
1730730750000|2024-11-04 14:32:30|337.96|336.26|337.8|336.1|338|336.3|337.8|336.1|18
1730730760000|2024-11-04 14:32:40|337.77|336.07|337.71|336.01|337.79|336.09|337.68|335.98|22
1730730770000|2024-11-04 14:32:50|337.74|336.04|337.54|335.84|337.76|336.06|337.54|335.84|23
1730730780000|2024-11-04 14:33:00|337.45|335.75|337.36|335.66|337.47|335.77|337.26|335.56|28
1730730790000|2024-11-04 14:33:10|337.35|335.65|337.35|335.65|337.36|335.66|337.35|335.65|9
1730730800000|2024-11-04 14:33:20|337.36|335.66|337.36|335.66|337.36|335.66|337.3|335.6|10
1730730810000|2024-11-04 14:33:30|337.31|335.61|337.32|335.62|337.35|335.65|337.31|335.61|9
1730730820000|2024-11-04 14:33:40|337.31|335.61|337.12|335.42|337.32|335.62|337.03|335.33|28
1730730830000|2024-11-04 14:33:50|337.13|335.43|337.12|335.42|337.15|335.45|337.12|335.42|8
1730730840000|2024-11-04 14:34:00|337.11|335.41|337.15|335.45|337.15|335.45|337.09|335.39|14
1730730850000|2024-11-04 14:34:10|337.28|335.58|337.03|335.33|337.28|335.58|336.99|335.29|26
1730730860000|2024-11-04 14:34:20|337.05|335.35|337.05|335.35|337.12|335.42|337.01|335.31|16
1730730870000|2024-11-04 14:34:30|337.06|335.36|336.72|335.02|337.06|335.36|336.68|334.98|23
1730730880000|2024-11-04 14:34:40|336.7|335|336.57|334.87|336.7|335|336.52|334.82|28
1730730890000|2024-11-04 14:34:50|336.56|334.86|336.68|334.98|336.69|334.99|336.56|334.86|16
1730730900000|2024-11-04 14:35:00|336.69|334.99|336.65|334.95|336.69|334.99|336.55|334.85|22
1730730910000|2024-11-04 14:35:10|336.66|334.96|337.04|335.34|337.04|335.34|336.65|334.95|15
1730730920000|2024-11-04 14:35:20|337.08|335.38|337.33|335.63|337.49|335.79|337.07|335.37|27
1730730930000|2024-11-04 14:35:30|337.35|335.65|337.35|335.65|337.4|335.7|337.18|335.48|31
1730730940000|2024-11-04 14:35:40|337.33|335.63|337.65|335.95|337.88|336.18|337.33|335.63|29
1730730950000|2024-11-04 14:35:50|337.64|335.94|337.32|335.62|337.72|336.02|337.29|335.59|25
1730730960000|2024-11-04 14:36:00|337.33|335.63|337.36|335.66|337.44|335.74|337.22|335.52|28
1730730970000|2024-11-04 14:36:10|337.39|335.69|337.44|335.74|337.46|335.76|337.33|335.63|28
1730730980000|2024-11-04 14:36:20|337.45|335.75|337.63|335.93|337.63|335.93|337.45|335.75|26
1730730990000|2024-11-04 14:36:30|337.66|335.96|337.56|335.86|337.68|335.98|337.49|335.79|29
1730731000000|2024-11-04 14:36:40|337.49|335.79|337.43|335.73|337.57|335.87|337.43|335.73|28
1730731010000|2024-11-04 14:36:50|337.48|335.78|337.24|335.54|337.49|335.79|337.22|335.52|27
1730731020000|2024-11-04 14:37:00|337.23|335.53|337.35|335.65|337.35|335.65|337.18|335.48|20
1730731030000|2024-11-04 14:37:10|337.4|335.7|337.59|335.89|337.59|335.89|337.35|335.65|19
1730731040000|2024-11-04 14:37:20|337.58|335.88|337.76|336.06|337.76|336.06|337.49|335.79|21
1730731050000|2024-11-04 14:37:30|337.74|336.04|337.5|335.8|337.74|336.04|337.5|335.8|32
1730731060000|2024-11-04 14:37:40|337.47|335.77|337.43|335.73|337.56|335.86|337.37|335.67|28
1730731070000|2024-11-04 14:37:50|337.38|335.68|337.08|335.38|337.41|335.71|337.06|335.36|29
1730731080000|2024-11-04 14:38:00|337.06|335.36|337.2|335.5|337.2|335.5|336.91|335.21|34
1730731090000|2024-11-04 14:38:10|337.21|335.51|337.18|335.48|337.22|335.52|337.1|335.4|30
1730731100000|2024-11-04 14:38:20|337.25|335.55|337.1|335.4|337.27|335.57|337.09|335.39|28
1730731110000|2024-11-04 14:38:30|337.15|335.45|337.29|335.59|337.3|335.6|337.13|335.43|23
1730731120000|2024-11-04 14:38:40|337.3|335.6|337.29|335.59|337.4|335.7|337.21|335.51|19
1730731130000|2024-11-04 14:38:50|337.28|335.58|337.23|335.53|337.32|335.62|337.21|335.51|23
1730731140000|2024-11-04 14:39:00|337.21|335.51|337.45|335.75|337.45|335.75|337.08|335.38|25
1730731150000|2024-11-04 14:39:10|337.46|335.76|337.13|335.43|337.46|335.76|337.13|335.43|22
1730731160000|2024-11-04 14:39:20|337.1|335.4|337.01|335.31|337.15|335.45|336.98|335.28|23
1730731170000|2024-11-04 14:39:30|337|335.3|336.92|335.22|337.07|335.37|336.9|335.2|24
1730731180000|2024-11-04 14:39:40|336.94|335.24|336.83|335.13|336.97|335.27|336.73|335.03|23
1730731190000|2024-11-04 14:39:50|336.85|335.15|336.94|335.24|336.97|335.27|336.83|335.13|20
1730731200000|2024-11-04 14:40:00|336.93|335.23|336.8|335.1|336.93|335.23|336.72|335.02|21
1730731210000|2024-11-04 14:40:10|336.79|335.09|336.78|335.08|336.79|335.09|336.71|335.01|17
1730731220000|2024-11-04 14:40:20|336.79|335.09|336.71|335.01|336.82|335.12|336.68|334.98|24
1730731230000|2024-11-04 14:40:30|336.7|335|336.77|335.07|336.77|335.07|336.65|334.95|23
1730731240000|2024-11-04 14:40:40|336.76|335.06|336.88|335.18|336.89|335.19|336.66|334.96|24
1730731250000|2024-11-04 14:40:50|336.85|335.15|337.02|335.32|337.03|335.33|336.8|335.1|24
1730731260000|2024-11-04 14:41:00|337.03|335.33|337.4|335.7|337.41|335.71|337.03|335.33|28
1730731270000|2024-11-04 14:41:10|337.39|335.69|337.56|335.86|337.66|335.96|337.38|335.68|30
1730731280000|2024-11-04 14:41:20|337.55|335.85|337.46|335.76|337.57|335.87|337.4|335.7|26
1730731290000|2024-11-04 14:41:30|337.44|335.74|337.44|335.74|337.54|335.84|337.41|335.71|30
1730731300000|2024-11-04 14:41:40|337.43|335.73|337.5|335.8|337.57|335.87|337.41|335.71|26
1730731310000|2024-11-04 14:41:50|337.49|335.79|337.48|335.78|337.57|335.87|337.39|335.69|22
1730731320000|2024-11-04 14:42:00|337.47|335.77|337.48|335.78|337.51|335.81|337.42|335.72|21
1730731330000|2024-11-04 14:42:10|337.43|335.73|337.28|335.58|337.48|335.78|337.25|335.55|27
1730731340000|2024-11-04 14:42:20|337.27|335.57|337.31|335.61|337.42|335.72|337.26|335.56|22
1730731350000|2024-11-04 14:42:30|337.28|335.58|337.25|335.55|337.3|335.6|337.22|335.52|24
1730731360000|2024-11-04 14:42:40|337.27|335.57|337.35|335.65|337.38|335.68|337.24|335.54|26
1730731370000|2024-11-04 14:42:50|337.36|335.66|337.31|335.61|337.37|335.67|337.31|335.61|9
1730731380000|2024-11-04 14:43:00|337.26|335.56|337.03|335.33|337.26|335.56|337.01|335.31|24
1730731390000|2024-11-04 14:43:10|337.04|335.34|337.03|335.33|337.05|335.35|336.92|335.22|23
1730731400000|2024-11-04 14:43:20|337.04|335.34|336.99|335.29|337.11|335.41|336.94|335.24|21
1730731410000|2024-11-04 14:43:30|337.01|335.31|337.19|335.49|337.22|335.52|337.01|335.31|25
1730731420000|2024-11-04 14:43:40|337.18|335.48|337.28|335.58|337.32|335.62|337.16|335.46|25
1730731430000|2024-11-04 14:43:50|337.29|335.59|337.34|335.64|337.34|335.64|337.26|335.56|21
1730731440000|2024-11-04 14:44:00|337.28|335.58|337.29|335.59|337.36|335.66|337.26|335.56|31
1730731450000|2024-11-04 14:44:10|337.3|335.6|337.28|335.58|337.33|335.63|337.22|335.52|18
1730731460000|2024-11-04 14:44:20|337.27|335.57|337.02|335.32|337.28|335.58|337.02|335.32|21
1730731470000|2024-11-04 14:44:30|337.03|335.33|337.09|335.39|337.15|335.45|337.02|335.32|21
1730731480000|2024-11-04 14:44:40|337.11|335.41|337.15|335.45|337.19|335.49|337.11|335.41|14
1730731490000|2024-11-04 14:44:50|337.14|335.44|337.07|335.37|337.15|335.45|337.07|335.37|13
1730731500000|2024-11-04 14:45:00|337.06|335.36|336.94|335.24|337.14|335.44|336.94|335.24|19
1730731510000|2024-11-04 14:45:10|336.91|335.21|337.06|335.36|337.06|335.36|336.89|335.19|28
1730731520000|2024-11-04 14:45:20|337.08|335.38|337.16|335.46|337.21|335.51|337.08|335.38|23
1730731530000|2024-11-04 14:45:30|337.17|335.47|337.23|335.53|337.24|335.54|337.15|335.45|22
1730731540000|2024-11-04 14:45:40|337.25|335.55|337.65|335.95|337.66|335.96|337.25|335.55|19
1730731550000|2024-11-04 14:45:50|337.64|335.94|337.63|335.93|337.78|336.08|337.58|335.88|25
1730731560000|2024-11-04 14:46:00|337.61|335.91|337.4|335.7|337.65|335.95|337.3|335.6|30
1730731570000|2024-11-04 14:46:10|337.42|335.72|337.37|335.67|337.42|335.72|337.37|335.67|17
1730731580000|2024-11-04 14:46:20|337.31|335.61|337.34|335.64|337.37|335.67|337.25|335.55|24
1730731590000|2024-11-04 14:46:30|337.33|335.63|337.17|335.47|337.34|335.64|337.17|335.47|27
1730731600000|2024-11-04 14:46:40|337.11|335.41|337.39|335.69|337.41|335.71|337.11|335.41|23
1730731610000|2024-11-04 14:46:50|337.37|335.67|337.25|335.55|337.45|335.75|337.24|335.54|16
1730731620000|2024-11-04 14:47:00|337.26|335.56|337.07|335.37|337.37|335.67|337.07|335.37|31
1730731630000|2024-11-04 14:47:10|337.06|335.36|337|335.3|337.07|335.37|336.98|335.28|20
1730731640000|2024-11-04 14:47:20|336.99|335.29|337.08|335.38|337.1|335.4|336.99|335.29|9
1730731650000|2024-11-04 14:47:30|337.07|335.37|337.03|335.33|337.07|335.37|336.97|335.27|14
1730731660000|2024-11-04 14:47:40|337.04|335.34|336.98|335.28|337.09|335.39|336.97|335.27|20
1730731670000|2024-11-04 14:47:50|336.99|335.29|336.94|335.24|337.06|335.36|336.94|335.24|16
1730731680000|2024-11-04 14:48:00|336.95|335.25|336.92|335.22|337.02|335.32|336.87|335.17|26
1730731690000|2024-11-04 14:48:10|336.94|335.24|336.96|335.26|336.96|335.26|336.83|335.13|16
1730731700000|2024-11-04 14:48:20|336.94|335.24|336.96|335.26|337.05|335.35|336.94|335.24|19
1730731710000|2024-11-04 14:48:30|336.97|335.27|336.88|335.18|337.05|335.35|336.85|335.15|25
1730731720000|2024-11-04 14:48:40|336.94|335.24|336.96|335.26|337.11|335.41|336.92|335.22|26
1730731730000|2024-11-04 14:48:50|336.92|335.22|336.86|335.16|336.96|335.26|336.86|335.16|25
1730731740000|2024-11-04 14:49:00|336.87|335.17|336.81|335.11|336.92|335.22|336.78|335.08|25
1730731750000|2024-11-04 14:49:10|336.8|335.1|337.12|335.42|337.15|335.45|336.8|335.1|22
1730731760000|2024-11-04 14:49:20|337.14|335.44|337.46|335.76|337.46|335.76|337.14|335.44|18
1730731770000|2024-11-04 14:49:30|337.43|335.73|337.46|335.76|337.57|335.87|337.43|335.73|32
1730731780000|2024-11-04 14:49:40|337.44|335.74|337.52|335.82|337.56|335.86|337.42|335.72|21
1730731790000|2024-11-04 14:49:50|337.51|335.81|337.59|335.89|337.59|335.89|337.5|335.8|20
1730731800000|2024-11-04 14:50:00|337.61|335.91|337.83|336.13|337.83|336.13|337.58|335.88|26
1730731810000|2024-11-04 14:50:10|337.81|336.11|337.87|336.17|338.01|336.31|337.79|336.09|28
1730731820000|2024-11-04 14:50:20|337.88|336.18|337.76|336.06|337.88|336.18|337.76|336.06|22
1730731830000|2024-11-04 14:50:30|337.79|336.09|337.64|335.94|337.83|336.13|337.63|335.93|26
1730731840000|2024-11-04 14:50:40|337.63|335.93|337.31|335.61|337.67|335.97|337.31|335.61|31
1730731850000|2024-11-04 14:50:50|337.35|335.65|337.11|335.41|337.36|335.66|337.11|335.41|22
1730731860000|2024-11-04 14:51:00|337.12|335.42|337.39|335.69|337.41|335.71|337.1|335.4|25
1730731870000|2024-11-04 14:51:10|337.38|335.68|337.35|335.65|337.39|335.69|337.29|335.59|22
1730731880000|2024-11-04 14:51:20|337.32|335.62|337.37|335.67|337.37|335.67|337.18|335.48|28
1730731890000|2024-11-04 14:51:30|337.41|335.71|337.4|335.7|337.41|335.71|337.37|335.67|12
1730731900000|2024-11-04 14:51:40|337.39|335.69|337.28|335.58|337.4|335.7|337.27|335.57|15
1730731910000|2024-11-04 14:51:50|337.27|335.57|337.37|335.67|337.38|335.68|337.25|335.55|23
1730731920000|2024-11-04 14:52:00|337.36|335.66|337.42|335.72|337.56|335.86|337.36|335.66|29
1730731930000|2024-11-04 14:52:10|337.41|335.71|337.23|335.53|337.41|335.71|337.2|335.5|18
1730731940000|2024-11-04 14:52:20|337.25|335.55|337.29|335.59|337.31|335.61|337.24|335.54|19
1730731950000|2024-11-04 14:52:30|337.32|335.62|337.35|335.65|337.38|335.68|337.24|335.54|26
1730731960000|2024-11-04 14:52:40|337.36|335.66|337.4|335.7|337.41|335.71|337.36|335.66|17
1730731970000|2024-11-04 14:52:50|337.37|335.67|337.23|335.53|337.43|335.73|337.2|335.5|22
1730731980000|2024-11-04 14:53:00|337.24|335.54|337.28|335.58|337.3|335.6|337.24|335.54|23
1730731990000|2024-11-04 14:53:10|337.3|335.6|337.6|335.9|337.6|335.9|337.3|335.6|21
1730732000000|2024-11-04 14:53:20|337.59|335.89|337.56|335.86|337.68|335.98|337.56|335.86|20
1730732010000|2024-11-04 14:53:30|337.58|335.88|337.51|335.81|337.66|335.96|337.51|335.81|22
1730732020000|2024-11-04 14:53:40|337.5|335.8|337.52|335.82|337.58|335.88|337.49|335.79|22
1730732030000|2024-11-04 14:53:50|337.54|335.84|337.5|335.8|337.55|335.85|337.49|335.79|17
1730732040000|2024-11-04 14:54:00|337.51|335.81|337.48|335.78|337.51|335.81|337.46|335.76|22
1730732050000|2024-11-04 14:54:10|337.47|335.77|337.42|335.72|337.47|335.77|337.37|335.67|14
1730732060000|2024-11-04 14:54:20|337.41|335.71|337.19|335.49|337.41|335.71|337.19|335.49|15
1730732070000|2024-11-04 14:54:30|337.17|335.47|337.07|335.37|337.18|335.48|337.06|335.36|12
1730732080000|2024-11-04 14:54:40|337.06|335.36|336.87|335.17|337.06|335.36|336.86|335.16|7
1730732090000|2024-11-04 14:54:50|336.9|335.2|336.9|335.2|336.91|335.21|336.87|335.17|19
1730732100000|2024-11-04 14:55:00|336.91|335.21|337.05|335.35|337.08|335.38|336.9|335.2|17
1730732110000|2024-11-04 14:55:10|337.04|335.34|336.88|335.18|337.08|335.38|336.87|335.17|20
1730732120000|2024-11-04 14:55:20|336.9|335.2|336.88|335.18|336.94|335.24|336.88|335.18|15
1730732130000|2024-11-04 14:55:30|336.89|335.19|336.94|335.24|336.95|335.25|336.89|335.19|14
1730732140000|2024-11-04 14:55:40|336.95|335.25|337.06|335.36|337.08|335.38|336.93|335.23|16
1730732150000|2024-11-04 14:55:50|337.05|335.35|336.98|335.28|337.08|335.38|336.96|335.26|16
1730732160000|2024-11-04 14:56:00|336.99|335.29|336.95|335.25|337.15|335.45|336.95|335.25|16
1730732170000|2024-11-04 14:56:10|336.93|335.23|336.94|335.24|336.97|335.27|336.93|335.23|10
1730732180000|2024-11-04 14:56:20|336.96|335.26|336.95|335.25|336.96|335.26|336.94|335.24|6
1730732190000|2024-11-04 14:56:30|336.96|335.26|336.91|335.21|337.03|335.33|336.91|335.21|23
1730732200000|2024-11-04 14:56:40|336.86|335.16|336.79|335.09|336.86|335.16|336.54|334.84|24
1730732210000|2024-11-04 14:56:50|336.76|335.06|336.79|335.09|336.89|335.19|336.76|335.06|25
1730732220000|2024-11-04 14:57:00|336.78|335.08|336.81|335.11|336.81|335.11|336.75|335.05|28
1730732230000|2024-11-04 14:57:10|336.83|335.13|337.12|335.42|337.12|335.42|336.8|335.1|24
1730732240000|2024-11-04 14:57:20|337.18|335.48|337.14|335.44|337.29|335.59|337.1|335.4|16
1730732250000|2024-11-04 14:57:30|337.12|335.42|337.11|335.41|337.15|335.45|337.11|335.41|22
1730732260000|2024-11-04 14:57:40|337.13|335.43|337.09|335.39|337.19|335.49|337.09|335.39|20
1730732270000|2024-11-04 14:57:50|337.1|335.4|337.02|335.32|337.1|335.4|336.97|335.27|26
1730732280000|2024-11-04 14:58:00|337.03|335.33|337|335.3|337.03|335.33|336.98|335.28|19
1730732290000|2024-11-04 14:58:10|336.98|335.28|337.16|335.46|337.17|335.47|336.98|335.28|18
1730732300000|2024-11-04 14:58:20|337.19|335.49|337.28|335.58|337.28|335.58|337.19|335.49|13
1730732310000|2024-11-04 14:58:30|337.29|335.59|337.29|335.59|337.35|335.65|337.25|335.55|17
1730732320000|2024-11-04 14:58:40|337.3|335.6|337.21|335.51|337.32|335.62|337.2|335.5|27
1730732330000|2024-11-04 14:58:50|337.22|335.52|337.38|335.68|337.39|335.69|337.22|335.52|25
1730732340000|2024-11-04 14:59:00|337.34|335.64|337.33|335.63|337.36|335.66|337.23|335.53|21
1730732350000|2024-11-04 14:59:10|337.34|335.64|337.57|335.87|337.57|335.87|337.34|335.64|19
1730732360000|2024-11-04 14:59:20|337.52|335.82|337.6|335.9|337.6|335.9|337.51|335.81|24
1730732370000|2024-11-04 14:59:30|337.59|335.89|337.74|336.04|337.74|336.04|337.55|335.85|18
1730732380000|2024-11-04 14:59:40|337.75|336.05|337.72|336.02|337.75|336.05|337.72|336.02|15
1730732390000|2024-11-04 14:59:50|337.71|336.01|337.76|336.06|337.76|336.06|337.69|335.99|16
1730732400000|2024-11-04 15:00:00|337.74|336.04|337.74|336.04|337.75|336.05|337.61|335.91|26
1730732410000|2024-11-04 15:00:10|337.75|336.05|337.7|336|337.76|336.06|337.66|335.96|16
1730732420000|2024-11-04 15:00:20|337.71|336.01|337.64|335.94|337.74|336.04|337.61|335.91|17
1730732430000|2024-11-04 15:00:30|337.65|335.95|337.72|336.02|337.73|336.03|337.65|335.95|17
1730732440000|2024-11-04 15:00:40|337.73|336.03|338|336.3|338|336.3|337.73|336.03|16
1730732450000|2024-11-04 15:00:50|338.02|336.32|337.92|336.22|338.05|336.35|337.91|336.21|28
1730732460000|2024-11-04 15:01:00|337.96|336.26|337.93|336.23|338.02|336.32|337.91|336.21|23
1730732470000|2024-11-04 15:01:10|337.94|336.24|338|336.3|338|336.3|337.89|336.19|20
1730732480000|2024-11-04 15:01:20|338.01|336.31|338.05|336.35|338.1|336.4|338.01|336.31|25
1730732490000|2024-11-04 15:01:30|338.06|336.36|337.95|336.25|338.1|336.4|337.93|336.23|24
1730732500000|2024-11-04 15:01:40|337.94|336.24|338.03|336.33|338.05|336.35|337.93|336.23|21
1730732510000|2024-11-04 15:01:50|338|336.3|338.12|336.42|338.12|336.42|338|336.3|17
1730732520000|2024-11-04 15:02:00|338.09|336.39|338.13|336.43|338.13|336.43|338.09|336.39|11
1730732530000|2024-11-04 15:02:10|338.14|336.44|338.05|336.35|338.2|336.5|338.05|336.35|19
1730732540000|2024-11-04 15:02:20|338.08|336.38|337.95|336.25|338.09|336.39|337.95|336.25|18
1730732550000|2024-11-04 15:02:30|337.94|336.24|337.8|336.1|337.99|336.29|337.78|336.08|24
1730732560000|2024-11-04 15:02:40|337.79|336.09|337.69|335.99|337.8|336.1|337.67|335.97|16
1730732570000|2024-11-04 15:02:50|337.68|335.98|337.69|335.99|337.8|336.1|337.68|335.98|18
1730732580000|2024-11-04 15:03:00|337.68|335.98|337.53|335.83|337.68|335.98|337.45|335.75|23
1730732590000|2024-11-04 15:03:10|337.54|335.84|337.63|335.93|337.73|336.03|337.54|335.84|19
1730732600000|2024-11-04 15:03:20|337.64|335.94|337.58|335.88|337.64|335.94|337.48|335.78|23
1730732610000|2024-11-04 15:03:30|337.59|335.89|337.35|335.65|337.59|335.89|337.35|335.65|24
1730732620000|2024-11-04 15:03:40|337.36|335.66|337.51|335.81|337.51|335.81|337.35|335.65|20
1730732630000|2024-11-04 15:03:50|337.49|335.79|337.37|335.67|337.49|335.79|337.34|335.64|11
1730732640000|2024-11-04 15:04:00|337.34|335.64|337.33|335.63|337.38|335.68|337.2|335.5|29
1730732650000|2024-11-04 15:04:10|337.38|335.68|337.57|335.87|337.57|335.87|337.38|335.68|23
1730732660000|2024-11-04 15:04:20|337.56|335.86|337.49|335.79|337.69|335.99|337.49|335.79|25
1730732670000|2024-11-04 15:04:30|337.46|335.76|337.51|335.81|337.51|335.81|337.42|335.72|23
1730732680000|2024-11-04 15:04:40|337.52|335.82|337.6|335.9|337.64|335.94|337.51|335.81|27
1730732690000|2024-11-04 15:04:50|337.59|335.89|337.45|335.75|337.6|335.9|337.45|335.75|21
1730732700000|2024-11-04 15:05:00|337.44|335.74|337.37|335.67|337.47|335.77|337.37|335.67|27
1730732710000|2024-11-04 15:05:10|337.36|335.66|337.16|335.46|337.36|335.66|337.09|335.39|20
1730732720000|2024-11-04 15:05:20|337.15|335.45|337.09|335.39|337.17|335.47|336.96|335.26|31
1730732730000|2024-11-04 15:05:30|337.08|335.38|336.99|335.29|337.08|335.38|336.99|335.29|17
1730732740000|2024-11-04 15:05:40|337.02|335.32|336.99|335.29|337.12|335.42|336.99|335.29|12
1730732750000|2024-11-04 15:05:50|337|335.3|336.99|335.29|337.02|335.32|336.92|335.22|18
1730732760000|2024-11-04 15:06:00|337|335.3|337.28|335.58|337.3|335.6|337|335.3|26
1730732770000|2024-11-04 15:06:10|337.3|335.6|337.36|335.66|337.41|335.71|337.3|335.6|23
1730732780000|2024-11-04 15:06:20|337.35|335.65|337.51|335.81|337.51|335.81|337.35|335.65|21
1730732790000|2024-11-04 15:06:30|337.53|335.83|337.49|335.79|337.53|335.83|337.49|335.79|4
1730732800000|2024-11-04 15:06:40|337.5|335.8|337.49|335.79|337.55|335.85|337.49|335.79|8
1730732810000|2024-11-04 15:06:50|337.48|335.78|337.43|335.73|337.48|335.78|337.43|335.73|8
1730732820000|2024-11-04 15:07:00|337.44|335.74|337.42|335.72|337.49|335.79|337.41|335.71|12
1730732830000|2024-11-04 15:07:10|337.41|335.71|337.56|335.86|337.56|335.86|337.41|335.71|12
1730732840000|2024-11-04 15:07:20|337.54|335.84|337.54|335.84|337.56|335.86|337.5|335.8|17
1730732850000|2024-11-04 15:07:30|337.55|335.85|337.27|335.57|337.55|335.85|337.26|335.56|22
1730732860000|2024-11-04 15:07:40|337.26|335.56|336.98|335.28|337.26|335.56|336.98|335.28|21
1730732870000|2024-11-04 15:07:50|337|335.3|336.98|335.28|337.01|335.31|336.98|335.28|4
1730732880000|2024-11-04 15:08:00|336.99|335.29|336.88|335.18|337.08|335.38|336.85|335.15|23
1730732890000|2024-11-04 15:08:10|336.9|335.2|336.88|335.18|337|335.3|336.87|335.17|26
1730732900000|2024-11-04 15:08:20|336.89|335.19|336.99|335.29|337.02|335.32|336.83|335.13|19
1730732910000|2024-11-04 15:08:30|337|335.3|336.87|335.17|337|335.3|336.8|335.1|26
1730732920000|2024-11-04 15:08:40|336.88|335.18|337.02|335.32|337.06|335.36|336.88|335.18|25
1730732930000|2024-11-04 15:08:50|337|335.3|336.98|335.28|337|335.3|336.95|335.25|20
1730732940000|2024-11-04 15:09:00|337.01|335.31|337.03|335.33|337.07|335.37|336.93|335.23|22
1730732950000|2024-11-04 15:09:10|337.04|335.34|336.98|335.28|337.05|335.35|336.98|335.28|17
1730732960000|2024-11-04 15:09:20|336.99|335.29|336.88|335.18|336.99|335.29|336.84|335.14|15
1730732970000|2024-11-04 15:09:30|336.87|335.17|336.76|335.06|336.88|335.18|336.74|335.04|21
1730732980000|2024-11-04 15:09:40|336.74|335.04|336.73|335.03|336.77|335.07|336.72|335.02|10
1730732990000|2024-11-04 15:09:50|336.77|335.07|336.87|335.17|336.87|335.17|336.77|335.07|9
1730733000000|2024-11-04 15:10:00|336.86|335.16|336.78|335.08|336.86|335.16|336.75|335.05|19
1730733010000|2024-11-04 15:10:10|336.79|335.09|336.74|335.04|336.88|335.18|336.74|335.04|19
1730733020000|2024-11-04 15:10:20|336.76|335.06|336.77|335.07|336.77|335.07|336.74|335.04|14
1730733030000|2024-11-04 15:10:30|336.76|335.06|336.48|334.78|336.76|335.06|336.46|334.76|23
1730733040000|2024-11-04 15:10:40|336.49|334.79|336.54|334.84|336.57|334.87|336.49|334.79|10
1730733050000|2024-11-04 15:10:50|336.53|334.83|336.51|334.81|336.55|334.85|336.5|334.8|14
1730733060000|2024-11-04 15:11:00|336.52|334.82|336.57|334.87|336.57|334.87|336.49|334.79|23
1730733070000|2024-11-04 15:11:10|336.59|334.89|336.92|335.22|337.02|335.32|336.57|334.87|27
1730733080000|2024-11-04 15:11:20|336.88|335.18|336.97|335.27|336.97|335.27|336.8|335.1|29
1730733090000|2024-11-04 15:11:30|336.96|335.26|337.06|335.36|337.12|335.42|336.91|335.21|27
1730733100000|2024-11-04 15:11:40|337.03|335.33|337.16|335.46|337.16|335.46|337.03|335.33|18
1730733110000|2024-11-04 15:11:50|337.17|335.47|336.97|335.27|337.17|335.47|336.97|335.27|19
1730733120000|2024-11-04 15:12:00|336.96|335.26|337.09|335.39|337.12|335.42|336.92|335.22|17
1730733130000|2024-11-04 15:12:10|337.08|335.38|336.91|335.21|337.08|335.38|336.89|335.19|15
1730733140000|2024-11-04 15:12:20|336.92|335.22|336.84|335.14|337.06|335.36|336.79|335.09|25
1730733150000|2024-11-04 15:12:30|336.82|335.12|336.8|335.1|336.85|335.15|336.74|335.04|18
1730733160000|2024-11-04 15:12:40|336.79|335.09|336.85|335.15|336.85|335.15|336.74|335.04|24
1730733170000|2024-11-04 15:12:50|336.87|335.17|336.95|335.25|336.97|335.27|336.87|335.17|13
1730733180000|2024-11-04 15:13:00|336.96|335.26|336.98|335.28|337|335.3|336.95|335.25|17
1730733190000|2024-11-04 15:13:10|336.97|335.27|336.8|335.1|336.98|335.28|336.77|335.07|27
1730733200000|2024-11-04 15:13:20|336.82|335.12|336.84|335.14|336.92|335.22|336.82|335.12|28
1730733210000|2024-11-04 15:13:30|336.8|335.1|336.9|335.2|336.96|335.26|336.77|335.07|18
1730733220000|2024-11-04 15:13:40|336.91|335.21|337.04|335.34|337.05|335.35|336.89|335.19|23
1730733230000|2024-11-04 15:13:50|337.03|335.33|336.94|335.24|337.03|335.33|336.9|335.2|13
1730733240000|2024-11-04 15:14:00|336.93|335.23|336.81|335.11|336.94|335.24|336.81|335.11|25
1730733250000|2024-11-04 15:14:10|336.77|335.07|336.8|335.1|336.84|335.14|336.76|335.06|17
1730733260000|2024-11-04 15:14:20|336.81|335.11|336.77|335.07|336.82|335.12|336.75|335.05|28
1730733270000|2024-11-04 15:14:30|336.74|335.04|336.74|335.04|336.88|335.18|336.74|335.04|18
1730733280000|2024-11-04 15:14:40|336.77|335.07|336.53|334.83|336.77|335.07|336.52|334.82|22
1730733290000|2024-11-04 15:14:50|336.56|334.86|336.5|334.8|336.56|334.86|336.5|334.8|14
1730733300000|2024-11-04 15:15:00|336.51|334.81|336.45|334.75|336.52|334.82|336.25|334.55|27
1730733310000|2024-11-04 15:15:10|336.44|334.74|336.55|334.85|336.57|334.87|336.39|334.69|25
1730733320000|2024-11-04 15:15:20|336.56|334.86|336.56|334.86|336.57|334.87|336.51|334.81|12
1730733330000|2024-11-04 15:15:30|336.55|334.85|336.59|334.89|336.64|334.94|336.55|334.85|21
1730733340000|2024-11-04 15:15:40|336.6|334.9|336.65|334.95|336.69|334.99|336.57|334.87|14
1730733350000|2024-11-04 15:15:50|336.67|334.97|336.73|335.03|336.78|335.08|336.67|334.97|20
1730733360000|2024-11-04 15:16:00|336.74|335.04|336.82|335.12|336.92|335.22|336.71|335.01|26
1730733370000|2024-11-04 15:16:10|336.83|335.13|336.98|335.28|337|335.3|336.7|335|27
1730733380000|2024-11-04 15:16:20|336.99|335.29|336.99|335.29|337.04|335.34|336.92|335.22|21
1730733390000|2024-11-04 15:16:30|337|335.3|337.2|335.5|337.23|335.53|336.99|335.29|17
1730733400000|2024-11-04 15:16:40|337.27|335.57|337.25|335.55|337.29|335.59|337.22|335.52|8
1730733410000|2024-11-04 15:16:50|337.23|335.53|337.18|335.48|337.25|335.55|337.09|335.39|21
1730733420000|2024-11-04 15:17:00|337.16|335.46|337.06|335.36|337.16|335.46|337.01|335.31|27
1730733430000|2024-11-04 15:17:10|337.05|335.35|337.02|335.32|337.11|335.41|337.02|335.32|24
1730733440000|2024-11-04 15:17:20|337.03|335.33|337.18|335.48|337.18|335.48|337.02|335.32|17
1730733450000|2024-11-04 15:17:30|337.17|335.47|337.01|335.31|337.19|335.49|336.99|335.29|22
1730733460000|2024-11-04 15:17:40|337.05|335.35|337.03|335.33|337.07|335.37|337.02|335.32|8
1730733470000|2024-11-04 15:17:50|337.04|335.34|337.01|335.31|337.1|335.4|337.01|335.31|17
1730733480000|2024-11-04 15:18:00|336.99|335.29|337.04|335.34|337.06|335.36|336.98|335.28|16
1730733490000|2024-11-04 15:18:10|337.05|335.35|337.04|335.34|337.07|335.37|337.02|335.32|14
1730733500000|2024-11-04 15:18:20|337.01|335.31|336.95|335.25|337.01|335.31|336.9|335.2|21
1730733510000|2024-11-04 15:18:30|336.94|335.24|336.89|335.19|336.95|335.25|336.89|335.19|25
1730733520000|2024-11-04 15:18:40|336.85|335.15|336.93|335.23|336.95|335.25|336.81|335.11|14
1730733530000|2024-11-04 15:18:50|336.94|335.24|336.94|335.24|336.98|335.28|336.93|335.23|16
1730733540000|2024-11-04 15:19:00|336.93|335.23|336.92|335.22|336.96|335.26|336.84|335.14|31
1730733550000|2024-11-04 15:19:10|336.91|335.21|337.02|335.32|337.03|335.33|336.89|335.19|23
1730733560000|2024-11-04 15:19:20|336.99|335.29|336.94|335.24|337.13|335.43|336.94|335.24|16
1730733570000|2024-11-04 15:19:30|336.97|335.27|336.86|335.16|336.97|335.27|336.82|335.12|18
1730733580000|2024-11-04 15:19:40|336.85|335.15|336.85|335.15|336.86|335.16|336.82|335.12|24
1730733590000|2024-11-04 15:19:50|336.83|335.13|336.92|335.22|336.92|335.22|336.82|335.12|18
1730733600000|2024-11-04 15:20:00|337|335.3|336.8|335.1|337|335.3|336.77|335.07|18
1730733610000|2024-11-04 15:20:10|336.81|335.11|336.79|335.09|336.86|335.16|336.71|335.01|27
1730733620000|2024-11-04 15:20:20|336.8|335.1|337.06|335.36|337.07|335.37|336.8|335.1|23
1730733630000|2024-11-04 15:20:30|337.02|335.32|337.22|335.52|337.33|335.63|337.02|335.32|21
1730733640000|2024-11-04 15:20:40|337.23|335.53|337.06|335.36|337.27|335.57|337.05|335.35|22
1730733650000|2024-11-04 15:20:50|337.05|335.35|337.09|335.39|337.13|335.43|337|335.3|25
1730733660000|2024-11-04 15:21:00|337.1|335.4|337.18|335.48|337.24|335.54|337.1|335.4|15
1730733670000|2024-11-04 15:21:10|337.17|335.47|337.2|335.5|337.28|335.58|337.14|335.44|20
1730733680000|2024-11-04 15:21:20|337.19|335.49|337.4|335.7|337.4|335.7|337.19|335.49|17
1730733690000|2024-11-04 15:21:30|337.39|335.69|337.14|335.44|337.39|335.69|337.1|335.4|26
1730733700000|2024-11-04 15:21:40|337.13|335.43|337.09|335.39|337.16|335.46|337.04|335.34|22
1730733710000|2024-11-04 15:21:50|337.08|335.38|337.05|335.35|337.11|335.41|337.05|335.35|20
1730733720000|2024-11-04 15:22:00|337.06|335.36|337.01|335.31|337.06|335.36|336.92|335.22|27
1730733730000|2024-11-04 15:22:10|337.02|335.32|336.88|335.18|337.06|335.36|336.88|335.18|22
1730733740000|2024-11-04 15:22:20|336.89|335.19|336.8|335.1|336.89|335.19|336.8|335.1|23
1730733750000|2024-11-04 15:22:30|336.82|335.12|336.92|335.22|336.92|335.22|336.8|335.1|18
1730733760000|2024-11-04 15:22:40|336.96|335.26|337.21|335.51|337.23|335.53|336.93|335.23|28
1730733770000|2024-11-04 15:22:50|337.23|335.53|337.3|335.6|337.32|335.62|337.23|335.53|17
1730733780000|2024-11-04 15:23:00|337.31|335.61|337.26|335.56|337.32|335.62|337.26|335.56|19
1730733790000|2024-11-04 15:23:10|337.25|335.55|337.4|335.7|337.42|335.72|337.25|335.55|21
1730733800000|2024-11-04 15:23:20|337.39|335.69|337.51|335.81|337.53|335.83|337.39|335.69|17
1730733810000|2024-11-04 15:23:30|337.5|335.8|337.28|335.58|337.5|335.8|337.26|335.56|22
1730733820000|2024-11-04 15:23:40|337.29|335.59|337.24|335.54|337.3|335.6|337.19|335.49|26
1730733830000|2024-11-04 15:23:50|337.23|335.53|337.26|335.56|337.27|335.57|337.23|335.53|22
1730733840000|2024-11-04 15:24:00|337.32|335.62|337.32|335.62|337.33|335.63|337.24|335.54|27
1730733850000|2024-11-04 15:24:10|337.3|335.6|337.31|335.61|337.31|335.61|337.24|335.54|22
1730733860000|2024-11-04 15:24:20|337.3|335.6|337.3|335.6|337.35|335.65|337.3|335.6|26
1730733870000|2024-11-04 15:24:30|337.33|335.63|337.34|335.64|337.34|335.64|337.31|335.61|14
1730733880000|2024-11-04 15:24:40|337.37|335.67|337.41|335.71|337.42|335.72|337.37|335.67|9
1730733890000|2024-11-04 15:24:50|337.42|335.72|337.45|335.75|337.51|335.81|337.4|335.7|16
1730733900000|2024-11-04 15:25:00|337.46|335.76|337.45|335.75|337.5|335.8|337.44|335.74|16
1730733910000|2024-11-04 15:25:10|337.46|335.76|337.8|336.1|337.81|336.11|337.46|335.76|28
1730733920000|2024-11-04 15:25:20|337.81|336.11|337.74|336.04|337.82|336.12|337.65|335.95|20
1730733930000|2024-11-04 15:25:30|337.75|336.05|337.86|336.16|337.86|336.16|337.72|336.02|20
1730733940000|2024-11-04 15:25:40|337.87|336.17|337.89|336.19|337.89|336.19|337.84|336.14|12
1730733950000|2024-11-04 15:25:50|337.87|336.17|337.89|336.19|337.89|336.19|337.85|336.15|15
1730733960000|2024-11-04 15:26:00|337.88|336.18|337.93|336.23|337.93|336.23|337.87|336.17|8
1730733970000|2024-11-04 15:26:10|337.92|336.22|337.72|336.02|337.93|336.23|337.68|335.98|21
1730733980000|2024-11-04 15:26:20|337.69|335.99|337.68|335.98|337.72|336.02|337.68|335.98|15
1730733990000|2024-11-04 15:26:30|337.67|335.97|337.69|335.99|337.71|336.01|337.67|335.97|21
1730734000000|2024-11-04 15:26:40|337.7|336|337.71|336.01|337.74|336.04|337.7|336|16
1730734010000|2024-11-04 15:26:50|337.72|336.02|337.74|336.04|337.74|336.04|337.72|336.02|3
1730734020000|2024-11-04 15:27:00|337.76|336.06|337.81|336.11|337.83|336.13|337.76|336.06|12
1730734030000|2024-11-04 15:27:10|337.82|336.12|337.77|336.07|337.82|336.12|337.73|336.03|15
1730734040000|2024-11-04 15:27:20|337.74|336.04|337.69|335.99|337.75|336.05|337.68|335.98|7
1730734050000|2024-11-04 15:27:30|337.68|335.98|337.76|336.06|337.78|336.08|337.68|335.98|12
1730734060000|2024-11-04 15:27:40|337.77|336.07|337.71|336.01|337.79|336.09|337.71|336.01|11
1730734070000|2024-11-04 15:27:50|337.72|336.02|337.72|336.02|337.75|336.05|337.71|336.01|17
1730734080000|2024-11-04 15:28:00|337.71|336.01|337.75|336.05|337.77|336.07|337.71|336.01|17
1730734090000|2024-11-04 15:28:10|337.74|336.04|337.88|336.18|337.9|336.2|337.74|336.04|21
1730734100000|2024-11-04 15:28:20|337.9|336.2|337.9|336.2|337.91|336.21|337.88|336.18|8
1730734110000|2024-11-04 15:28:30|337.89|336.19|337.93|336.23|337.94|336.24|337.89|336.19|7
1730734120000|2024-11-04 15:28:40|337.92|336.22|337.85|336.15|337.93|336.23|337.84|336.14|17
1730734130000|2024-11-04 15:28:50|337.86|336.16|337.87|336.17|337.87|336.17|337.83|336.13|13
1730734140000|2024-11-04 15:29:00|337.85|336.15|337.83|336.13|337.87|336.17|337.83|336.13|11
1730734150000|2024-11-04 15:29:10|337.82|336.12|337.72|336.02|337.82|336.12|337.72|336.02|19
1730734160000|2024-11-04 15:29:20|337.76|336.06|337.77|336.07|337.78|336.08|337.74|336.04|14
1730734170000|2024-11-04 15:29:30|337.8|336.1|337.76|336.06|337.8|336.1|337.76|336.06|10
1730734180000|2024-11-04 15:29:40|337.79|336.09|337.76|336.06|337.79|336.09|337.74|336.04|16
1730734190000|2024-11-04 15:29:50|337.77|336.07|337.79|336.09|337.8|336.1|337.77|336.07|12
1730734200000|2024-11-04 15:30:00|337.8|336.1|337.77|336.07|337.81|336.11|337.77|336.07|19
1730734210000|2024-11-04 15:30:10|337.74|336.04|337.76|336.06|337.76|336.06|337.72|336.02|9
1730734220000|2024-11-04 15:30:20|337.77|336.07|337.71|336.01|337.77|336.07|337.71|336.01|9
1730734230000|2024-11-04 15:30:30|337.75|336.05|337.68|335.98|337.77|336.07|337.65|335.95|14
1730734240000|2024-11-04 15:30:40|337.59|335.89|337.41|335.71|337.59|335.89|337.38|335.68|23
1730734250000|2024-11-04 15:30:50|337.42|335.72|337.36|335.66|337.42|335.72|337.33|335.63|6
1730734260000|2024-11-04 15:31:00|337.38|335.68|337.23|335.53|337.39|335.69|337.23|335.53|23
1730734270000|2024-11-04 15:31:10|337.22|335.52|337.19|335.49|337.32|335.62|337.18|335.48|19
1730734280000|2024-11-04 15:31:20|337.17|335.47|337.19|335.49|337.21|335.51|337.14|335.44|12
1730734290000|2024-11-04 15:31:30|337.18|335.48|337.37|335.67|337.38|335.68|337.18|335.48|23
1730734300000|2024-11-04 15:31:40|337.36|335.66|337.15|335.45|337.37|335.67|337.13|335.43|23
1730734310000|2024-11-04 15:31:50|337.14|335.44|337.25|335.55|337.3|335.6|337.11|335.41|12
1730734320000|2024-11-04 15:32:00|337.24|335.54|337.28|335.58|337.31|335.61|337.24|335.54|9
1730734330000|2024-11-04 15:32:10|337.27|335.57|337.32|335.62|337.39|335.69|337.26|335.56|10
1730734340000|2024-11-04 15:32:20|337.31|335.61|337.3|335.6|337.31|335.61|337.3|335.6|2
1730734350000|2024-11-04 15:32:30|337.29|335.59|337.31|335.61|337.32|335.62|337.25|335.55|9
1730734360000|2024-11-04 15:32:40|337.33|335.63|337.29|335.59|337.36|335.66|337.29|335.59|6
1730734370000|2024-11-04 15:32:50|337.28|335.58|337.15|335.45|337.28|335.58|337.1|335.4|18
1730734380000|2024-11-04 15:33:00|337.17|335.47|337.25|335.55|337.26|335.56|337.15|335.45|6
1730734390000|2024-11-04 15:33:10|337.24|335.54|337.25|335.55|337.38|335.68|337.23|335.53|13
1730734400000|2024-11-04 15:33:20|337.28|335.58|337.3|335.6|337.3|335.6|337.24|335.54|16
1730734410000|2024-11-04 15:33:30|337.31|335.61|337.29|335.59|337.32|335.62|337.29|335.59|6
1730734420000|2024-11-04 15:33:40|337.32|335.62|337.19|335.49|337.32|335.62|337.16|335.46|13
1730734430000|2024-11-04 15:33:50|337.18|335.48|337.18|335.48|337.22|335.52|337.16|335.46|9
1730734440000|2024-11-04 15:34:00|337.16|335.46|337.15|335.45|337.23|335.53|337.1|335.4|16
1730734450000|2024-11-04 15:34:10|337.16|335.46|337.03|335.33|337.16|335.46|337.03|335.33|16
1730734460000|2024-11-04 15:34:20|337.02|335.32|337.04|335.34|337.05|335.35|337.01|335.31|9
1730734470000|2024-11-04 15:34:30|337.05|335.35|337.06|335.36|337.07|335.37|337.03|335.33|10
1730734480000|2024-11-04 15:34:40|337.07|335.37|337.23|335.53|337.23|335.53|337.07|335.37|8
1730734490000|2024-11-04 15:34:50|337.22|335.52|337.34|335.64|337.42|335.72|337.22|335.52|11
1730734500000|2024-11-04 15:35:00|337.33|335.63|337.1|335.4|337.33|335.63|337.1|335.4|25
1730734510000|2024-11-04 15:35:10|337.01|335.31|337.14|335.44|337.16|335.46|336.92|335.22|20
1730734520000|2024-11-04 15:35:20|337.13|335.43|337.12|335.42|337.23|335.53|337.12|335.42|14
1730734530000|2024-11-04 15:35:30|337.07|335.37|337|335.3|337.14|335.44|337|335.3|17
1730734540000|2024-11-04 15:35:40|336.92|335.22|336.94|335.24|336.99|335.29|336.86|335.16|12
1730734550000|2024-11-04 15:35:50|336.93|335.23|336.92|335.22|336.97|335.27|336.92|335.22|12
1730734560000|2024-11-04 15:36:00|336.9|335.2|336.9|335.2|336.91|335.21|336.88|335.18|7
1730734570000|2024-11-04 15:36:10|336.92|335.22|336.99|335.29|337|335.3|336.92|335.22|9
1730734580000|2024-11-04 15:36:20|336.98|335.28|337.01|335.31|337.02|335.32|336.98|335.28|7
1730734590000|2024-11-04 15:36:30|337.03|335.33|337.25|335.55|337.26|335.56|337.02|335.32|9
1730734600000|2024-11-04 15:36:40|337.26|335.56|337.51|335.81|337.56|335.86|337.26|335.56|20
1730734610000|2024-11-04 15:36:50|337.5|335.8|337.49|335.79|337.55|335.85|337.44|335.74|14
1730734620000|2024-11-04 15:37:00|337.48|335.78|337.55|335.85|337.57|335.87|337.47|335.77|17
1730734630000|2024-11-04 15:37:10|337.54|335.84|337.59|335.89|337.59|335.89|337.54|335.84|11
1730734640000|2024-11-04 15:37:20|337.78|336.08|337.76|336.06|337.84|336.14|337.75|336.05|14
1730734650000|2024-11-04 15:37:30|337.75|336.05|337.66|335.96|337.79|336.09|337.64|335.94|22
1730734660000|2024-11-04 15:37:40|337.67|335.97|337.65|335.95|337.7|336|337.65|335.95|14
1730734670000|2024-11-04 15:37:50|337.64|335.94|337.72|336.02|337.73|336.03|337.62|335.92|16
1730734680000|2024-11-04 15:38:00|337.67|335.97|337.61|335.91|337.71|336.01|337.58|335.88|18
1730734690000|2024-11-04 15:38:10|337.6|335.9|337.55|335.85|337.62|335.92|337.52|335.82|14
1730734700000|2024-11-04 15:38:20|337.54|335.84|337.56|335.86|337.6|335.9|337.53|335.83|13
1730734710000|2024-11-04 15:38:30|337.55|335.85|337.47|335.77|337.59|335.89|337.47|335.77|13
1730734720000|2024-11-04 15:38:40|337.46|335.76|337.49|335.79|337.49|335.79|337.46|335.76|9
1730734730000|2024-11-04 15:38:50|337.48|335.78|337.45|335.75|337.49|335.79|337.45|335.75|8
1730734740000|2024-11-04 15:39:00|337.43|335.73|337.41|335.71|337.44|335.74|337.36|335.66|10
1730734750000|2024-11-04 15:39:10|337.42|335.72|337.43|335.73|337.45|335.75|337.41|335.71|9
1730734760000|2024-11-04 15:39:20|337.46|335.76|337.45|335.75|337.46|335.76|337.45|335.75|2
1730734770000|2024-11-04 15:39:30|337.44|335.74|337.44|335.74|337.47|335.77|337.43|335.73|9
1730734780000|2024-11-04 15:39:40|337.43|335.73|337.37|335.67|337.44|335.74|337.37|335.67|13
1730734790000|2024-11-04 15:39:50|337.39|335.69|337.43|335.73|337.44|335.74|337.37|335.67|11
1730734800000|2024-11-04 15:40:00|337.39|335.69|337.53|335.83|337.54|335.84|337.39|335.69|18
1730734810000|2024-11-04 15:40:10|337.54|335.84|337.52|335.82|337.55|335.85|337.47|335.77|9
1730734820000|2024-11-04 15:40:20|337.53|335.83|337.54|335.84|337.55|335.85|337.53|335.83|6
1730734830000|2024-11-04 15:40:30|337.55|335.85|337.61|335.91|337.61|335.91|337.54|335.84|15
1730734840000|2024-11-04 15:40:40|337.6|335.9|337.45|335.75|337.6|335.9|337.45|335.75|12
1730734850000|2024-11-04 15:40:50|337.46|335.76|337.46|335.76|337.47|335.77|337.4|335.7|22
1730734860000|2024-11-04 15:41:00|337.43|335.73|337.16|335.46|337.43|335.73|337.15|335.45|19
1730734870000|2024-11-04 15:41:10|337.18|335.48|337.18|335.48|337.22|335.52|337.16|335.46|18
1730734880000|2024-11-04 15:41:20|337.16|335.46|337.15|335.45|337.2|335.5|337.15|335.45|9
1730734890000|2024-11-04 15:41:30|337.16|335.46|337.21|335.51|337.21|335.51|337.14|335.44|12
1730734900000|2024-11-04 15:41:40|337.2|335.5|337.22|335.52|337.23|335.53|337.2|335.5|5
1730734910000|2024-11-04 15:41:50|337.23|335.53|337.02|335.32|337.23|335.53|337|335.3|18
1730734920000|2024-11-04 15:42:00|337.01|335.31|337.03|335.33|337.04|335.34|337|335.3|4
1730734930000|2024-11-04 15:42:10|337.02|335.32|337.01|335.31|337.03|335.33|337.01|335.31|4
1730734940000|2024-11-04 15:42:20|337|335.3|336.85|335.15|337|335.3|336.84|335.14|15
1730734950000|2024-11-04 15:42:30|336.84|335.14|336.87|335.17|336.88|335.18|336.83|335.13|11
1730734960000|2024-11-04 15:42:40|336.86|335.16|336.78|335.08|336.88|335.18|336.75|335.05|16
1730734970000|2024-11-04 15:42:50|336.77|335.07|336.72|335.02|336.77|335.07|336.7|335|19
1730734980000|2024-11-04 15:43:00|336.71|335.01|336.83|335.13|336.9|335.2|336.71|335.01|13
1730734990000|2024-11-04 15:43:10|336.87|335.17|336.89|335.19|336.89|335.19|336.86|335.16|7
1730735000000|2024-11-04 15:43:20|336.88|335.18|337.13|335.43|337.25|335.55|336.88|335.18|24
1730735010000|2024-11-04 15:43:30|337.12|335.42|337.36|335.66|337.36|335.66|337.12|335.42|20
1730735020000|2024-11-04 15:43:40|337.37|335.67|337.32|335.62|337.47|335.77|337.3|335.6|22
1730735030000|2024-11-04 15:43:50|337.31|335.61|337.28|335.58|337.31|335.61|337.28|335.58|4
1730735040000|2024-11-04 15:44:00|337.29|335.59|337.31|335.61|337.31|335.61|337.26|335.56|14
1730735050000|2024-11-04 15:44:10|337.29|335.59|337.31|335.61|337.31|335.61|337.28|335.58|9
1730735060000|2024-11-04 15:44:20|337.3|335.6|337.23|335.53|337.31|335.61|337.23|335.53|14
1730735070000|2024-11-04 15:44:30|337.25|335.55|337.25|335.55|337.3|335.6|337.21|335.51|15
1730735080000|2024-11-04 15:44:40|337.27|335.57|337.26|335.56|337.29|335.59|337.21|335.51|15
1730735090000|2024-11-04 15:44:50|337.29|335.59|337.32|335.62|337.32|335.62|337.26|335.56|21
1730735100000|2024-11-04 15:45:00|337.3|335.6|337.21|335.51|337.32|335.62|337.17|335.47|17
1730735110000|2024-11-04 15:45:10|337.19|335.49|337.32|335.62|337.33|335.63|337.19|335.49|16
1730735120000|2024-11-04 15:45:20|337.33|335.63|337.63|335.93|337.63|335.93|337.33|335.63|13
1730735130000|2024-11-04 15:45:30|337.58|335.88|337.43|335.73|337.62|335.92|337.43|335.73|11
1730735140000|2024-11-04 15:45:40|337.42|335.72|337.43|335.73|337.43|335.73|337.35|335.65|19
1730735150000|2024-11-04 15:45:50|337.4|335.7|337.19|335.49|337.43|335.73|337.18|335.48|16
1730735160000|2024-11-04 15:46:00|337.2|335.5|336.99|335.29|337.2|335.5|336.96|335.26|29
1730735170000|2024-11-04 15:46:10|336.94|335.24|336.82|335.12|336.95|335.25|336.77|335.07|19
1730735180000|2024-11-04 15:46:20|336.81|335.11|336.79|335.09|336.82|335.12|336.77|335.07|12
1730735190000|2024-11-04 15:46:30|336.74|335.04|336.65|334.95|336.75|335.05|336.6|334.9|22
1730735200000|2024-11-04 15:46:40|336.64|334.94|336.65|334.95|336.66|334.96|336.59|334.89|12
1730735210000|2024-11-04 15:46:50|336.63|334.93|336.63|334.93|336.63|334.93|336.58|334.88|17
1730735220000|2024-11-04 15:47:00|336.64|334.94|336.85|335.15|336.88|335.18|336.64|334.94|16
1730735230000|2024-11-04 15:47:10|336.87|335.17|337.04|335.34|337.1|335.4|336.87|335.17|22
1730735240000|2024-11-04 15:47:20|337.02|335.32|337.05|335.35|337.08|335.38|336.93|335.23|22
1730735250000|2024-11-04 15:47:30|337.06|335.36|337.11|335.41|337.17|335.47|337.06|335.36|14
1730735260000|2024-11-04 15:47:40|337.1|335.4|337.22|335.52|337.24|335.54|337.07|335.37|15
1730735270000|2024-11-04 15:47:50|337.21|335.51|337.23|335.53|337.23|335.53|337.2|335.5|4
1730735280000|2024-11-04 15:48:00|337.25|335.55|337.4|335.7|337.42|335.72|337.24|335.54|19
1730735290000|2024-11-04 15:48:10|337.37|335.67|337.29|335.59|337.46|335.76|337.29|335.59|20
1730735300000|2024-11-04 15:48:20|337.31|335.61|337.44|335.74|337.44|335.74|337.3|335.6|15
1730735310000|2024-11-04 15:48:30|337.48|335.78|337.46|335.76|337.49|335.79|337.42|335.72|19
1730735320000|2024-11-04 15:48:40|337.44|335.74|337.39|335.69|337.44|335.74|337.36|335.66|21
1730735330000|2024-11-04 15:48:50|337.4|335.7|337.42|335.72|337.42|335.72|337.38|335.68|15
1730735340000|2024-11-04 15:49:00|337.39|335.69|337.38|335.68|337.46|335.76|337.38|335.68|25
1730735350000|2024-11-04 15:49:10|337.39|335.69|337.54|335.84|337.6|335.9|337.39|335.69|11
1730735360000|2024-11-04 15:49:20|337.58|335.88|337.59|335.89|337.6|335.9|337.54|335.84|9
1730735370000|2024-11-04 15:49:30|337.62|335.92|337.73|336.03|337.76|336.06|337.61|335.91|23
1730735380000|2024-11-04 15:49:40|337.74|336.04|337.75|336.05|337.76|336.06|337.72|336.02|11
1730735390000|2024-11-04 15:49:50|337.76|336.06|337.84|336.14|337.84|336.14|337.76|336.06|8
1730735400000|2024-11-04 15:50:00|337.81|336.11|337.81|336.11|337.86|336.16|337.78|336.08|25
1730735410000|2024-11-04 15:50:10|337.83|336.13|337.87|336.17|337.93|336.23|337.8|336.1|19
1730735420000|2024-11-04 15:50:20|337.88|336.18|337.83|336.13|337.88|336.18|337.8|336.1|17
1730735430000|2024-11-04 15:50:30|337.85|336.15|337.95|336.25|338|336.3|337.84|336.14|22
1730735440000|2024-11-04 15:50:40|337.94|336.24|337.99|336.29|337.99|336.29|337.92|336.22|9
1730735450000|2024-11-04 15:50:50|337.97|336.27|337.97|336.27|338|336.3|337.94|336.24|18
1730735460000|2024-11-04 15:51:00|337.98|336.28|338.26|336.56|338.31|336.61|337.96|336.26|18
1730735470000|2024-11-04 15:51:10|338.27|336.57|338.26|336.56|338.29|336.59|338.22|336.52|18
1730735480000|2024-11-04 15:51:20|338.27|336.57|338.29|336.59|338.34|336.64|338.27|336.57|17
1730735490000|2024-11-04 15:51:30|338.3|336.6|338.22|336.52|338.3|336.6|338.22|336.52|16
1730735500000|2024-11-04 15:51:40|338.17|336.47|338.19|336.49|338.22|336.52|338.15|336.45|15
1730735510000|2024-11-04 15:51:50|338.2|336.5|338.27|336.57|338.28|336.58|338.17|336.47|20
1730735520000|2024-11-04 15:52:00|338.28|336.58|338.18|336.48|338.3|336.6|338.18|336.48|16
1730735530000|2024-11-04 15:52:10|338.17|336.47|338.14|336.44|338.2|336.5|338.13|336.43|21
1730735540000|2024-11-04 15:52:20|338.16|336.46|338.16|336.46|338.17|336.47|338.07|336.37|19
1730735550000|2024-11-04 15:52:30|338.14|336.44|338.26|336.56|338.29|336.59|338.12|336.42|15
1730735560000|2024-11-04 15:52:40|338.27|336.57|338.3|336.6|338.3|336.6|338.24|336.54|8
1730735570000|2024-11-04 15:52:50|338.29|336.59|338.33|336.63|338.33|336.63|338.29|336.59|11
1730735580000|2024-11-04 15:53:00|338.32|336.62|338.32|336.62|338.33|336.63|338.29|336.59|18
1730735590000|2024-11-04 15:53:10|338.29|336.59|338.26|336.56|338.33|336.63|338.25|336.55|15
1730735600000|2024-11-04 15:53:20|338.25|336.55|338.28|336.58|338.32|336.62|338.24|336.54|13
1730735610000|2024-11-04 15:53:30|338.3|336.6|338.3|336.6|338.32|336.62|338.29|336.59|10
1730735620000|2024-11-04 15:53:40|338.32|336.62|338.51|336.81|338.51|336.81|338.29|336.59|14
1730735630000|2024-11-04 15:53:50|338.48|336.78|338.58|336.88|338.58|336.88|338.45|336.75|20
1730735640000|2024-11-04 15:54:00|338.57|336.87|338.59|336.89|338.59|336.89|338.54|336.84|14
1730735650000|2024-11-04 15:54:10|338.6|336.9|338.6|336.9|338.64|336.94|338.56|336.86|20
1730735660000|2024-11-04 15:54:20|338.61|336.91|338.6|336.9|338.62|336.92|338.58|336.88|13
1730735670000|2024-11-04 15:54:30|338.58|336.88|338.53|336.83|338.61|336.91|338.53|336.83|10
1730735680000|2024-11-04 15:54:40|338.54|336.84|338.55|336.85|338.6|336.9|338.54|336.84|12
1730735690000|2024-11-04 15:54:50|338.57|336.87|338.62|336.92|338.63|336.93|338.57|336.87|6
1730735700000|2024-11-04 15:55:00|338.59|336.89|338.45|336.75|338.59|336.89|338.45|336.75|21
1730735710000|2024-11-04 15:55:10|338.44|336.74|338.22|336.52|338.44|336.74|338.21|336.51|13
1730735720000|2024-11-04 15:55:20|338.21|336.51|338.08|336.38|338.21|336.51|338.08|336.38|17
1730735730000|2024-11-04 15:55:30|338.07|336.37|337.92|336.22|338.1|336.4|337.9|336.2|19
1730735740000|2024-11-04 15:55:40|337.9|336.2|337.81|336.11|337.91|336.21|337.75|336.05|14
1730735750000|2024-11-04 15:55:50|337.82|336.12|337.89|336.19|337.89|336.19|337.79|336.09|14
1730735760000|2024-11-04 15:56:00|337.87|336.17|337.75|336.05|337.88|336.18|337.75|336.05|11
1730735770000|2024-11-04 15:56:10|337.76|336.06|337.75|336.05|337.79|336.09|337.73|336.03|12
1730735780000|2024-11-04 15:56:20|337.74|336.04|337.73|336.03|337.75|336.05|337.7|336|11
1730735790000|2024-11-04 15:56:30|337.72|336.02|337.74|336.04|337.74|336.04|337.66|335.96|16
1730735800000|2024-11-04 15:56:40|337.71|336.01|337.66|335.96|337.72|336.02|337.66|335.96|9
1730735810000|2024-11-04 15:56:50|337.65|335.95|337.5|335.8|337.65|335.95|337.5|335.8|14
1730735820000|2024-11-04 15:57:00|337.49|335.79|337.65|335.95|337.66|335.96|337.46|335.76|18
1730735830000|2024-11-04 15:57:10|337.66|335.96|337.7|336|337.73|336.03|337.63|335.93|16
1730735840000|2024-11-04 15:57:20|337.72|336.02|337.74|336.04|337.79|336.09|337.69|335.99|21
1730735850000|2024-11-04 15:57:30|337.75|336.05|337.8|336.1|337.8|336.1|337.75|336.05|10
1730735860000|2024-11-04 15:57:40|337.82|336.12|337.82|336.12|337.82|336.12|337.78|336.08|9
1730735870000|2024-11-04 15:57:50|337.81|336.11|337.96|336.26|337.98|336.28|337.8|336.1|22
1730735880000|2024-11-04 15:58:00|337.92|336.22|337.92|336.22|337.95|336.25|337.91|336.21|16
1730735890000|2024-11-04 15:58:10|337.91|336.21|337.9|336.2|337.98|336.28|337.9|336.2|19
1730735900000|2024-11-04 15:58:20|337.91|336.21|337.94|336.24|337.98|336.28|337.91|336.21|11
1730735910000|2024-11-04 15:58:30|337.96|336.26|338.03|336.33|338.04|336.34|337.96|336.26|11
1730735920000|2024-11-04 15:58:40|338.02|336.32|338.01|336.31|338.04|336.34|337.99|336.29|14
1730735930000|2024-11-04 15:58:50|338.02|336.32|338.05|336.35|338.05|336.35|337.97|336.27|14
1730735940000|2024-11-04 15:59:00|338.04|336.34|338.04|336.34|338.05|336.35|338.02|336.32|7
1730735950000|2024-11-04 15:59:10|338.06|336.36|338.02|336.32|338.11|336.41|337.99|336.29|17
1730735960000|2024-11-04 15:59:20|338.01|336.31|337.95|336.25|338.01|336.31|337.95|336.25|12
1730735970000|2024-11-04 15:59:30|337.94|336.24|337.87|336.17|337.94|336.24|337.85|336.15|14
1730735980000|2024-11-04 15:59:40|337.88|336.18|337.9|336.2|337.9|336.2|337.87|336.17|7
1730735990000|2024-11-04 15:59:50|337.89|336.19|337.86|336.16|337.89|336.19|337.83|336.13|14
1730736000000|2024-11-04 16:00:00|337.87|336.17|337.78|336.08|337.89|336.19|337.78|336.08|15
1730736010000|2024-11-04 16:00:10|337.77|336.07|337.76|336.06|337.84|336.14|337.76|336.06|23
1730736020000|2024-11-04 16:00:20|337.78|336.08|337.77|336.07|337.8|336.1|337.75|336.05|16
1730736030000|2024-11-04 16:00:30|337.78|336.08|337.81|336.11|337.81|336.11|337.64|335.94|19
1730736040000|2024-11-04 16:00:40|337.82|336.12|337.8|336.1|337.82|336.12|337.75|336.05|15
1730736050000|2024-11-04 16:00:50|337.82|336.12|337.81|336.11|337.84|336.14|337.78|336.08|17
1730736060000|2024-11-04 16:01:00|337.85|336.15|337.84|336.14|337.91|336.21|337.82|336.12|22
1730736070000|2024-11-04 16:01:10|337.83|336.13|338.03|336.33|338.04|336.34|337.75|336.05|21
1730736080000|2024-11-04 16:01:20|338.02|336.32|337.96|336.26|338.04|336.34|337.95|336.25|13
1730736090000|2024-11-04 16:01:30|337.97|336.27|337.75|336.05|337.97|336.27|337.75|336.05|21
1730736100000|2024-11-04 16:01:40|337.76|336.06|337.62|335.92|337.76|336.06|337.62|335.92|13
1730736110000|2024-11-04 16:01:50|337.63|335.93|337.7|336|337.73|336.03|337.63|335.93|17
1730736120000|2024-11-04 16:02:00|337.68|335.98|337.78|336.08|337.84|336.14|337.68|335.98|22
1730736130000|2024-11-04 16:02:10|337.76|336.06|337.82|336.12|337.89|336.19|337.73|336.03|19
1730736140000|2024-11-04 16:02:20|337.83|336.13|337.81|336.11|337.83|336.13|337.8|336.1|4
1730736150000|2024-11-04 16:02:30|337.8|336.1|337.64|335.94|337.82|336.12|337.64|335.94|21
1730736160000|2024-11-04 16:02:40|337.66|335.96|337.75|336.05|337.77|336.07|337.66|335.96|17
1730736170000|2024-11-04 16:02:50|337.74|336.04|337.76|336.06|337.78|336.08|337.73|336.03|16
1730736180000|2024-11-04 16:03:00|337.74|336.04|337.49|335.79|337.76|336.06|337.47|335.77|24
1730736190000|2024-11-04 16:03:10|337.47|335.77|337.33|335.63|337.47|335.77|337.3|335.6|27
1730736200000|2024-11-04 16:03:20|337.31|335.61|337.3|335.6|337.42|335.72|337.3|335.6|18
1730736210000|2024-11-04 16:03:30|337.32|335.62|337.31|335.61|337.32|335.62|337.22|335.52|14
1730736220000|2024-11-04 16:03:40|337.3|335.6|337.23|335.53|337.33|335.63|337.23|335.53|15
1730736230000|2024-11-04 16:03:50|337.26|335.56|337.22|335.52|337.26|335.56|337.22|335.52|7
1730736240000|2024-11-04 16:04:00|337.21|335.51|337.25|335.55|337.28|335.58|337.16|335.46|16
1730736250000|2024-11-04 16:04:10|337.26|335.56|337.25|335.55|337.32|335.62|337.24|335.54|20
1730736260000|2024-11-04 16:04:20|337.26|335.56|337.13|335.43|337.27|335.57|337.09|335.39|18
1730736270000|2024-11-04 16:04:30|337.14|335.44|337.21|335.51|337.23|335.53|337.14|335.44|17
1730736280000|2024-11-04 16:04:40|337.24|335.54|337.33|335.63|337.37|335.67|337.24|335.54|16
1730736290000|2024-11-04 16:04:50|337.32|335.62|337.3|335.6|337.33|335.63|337.3|335.6|8
1730736300000|2024-11-04 16:05:00|337.33|335.63|337.12|335.42|337.34|335.64|337.11|335.41|19
1730736310000|2024-11-04 16:05:10|337.1|335.4|337.18|335.48|337.18|335.48|337.1|335.4|22
1730736320000|2024-11-04 16:05:20|337.16|335.46|337.27|335.57|337.27|335.57|337.13|335.43|17
1730736330000|2024-11-04 16:05:30|337.29|335.59|337.61|335.91|337.71|336.01|337.29|335.59|24
1730736340000|2024-11-04 16:05:40|337.6|335.9|337.44|335.74|337.6|335.9|337.44|335.74|15
1730736350000|2024-11-04 16:05:50|337.39|335.69|337.23|335.53|337.39|335.69|337.23|335.53|15
1730736360000|2024-11-04 16:06:00|337.24|335.54|337.23|335.53|337.33|335.63|337.22|335.52|22
1730736370000|2024-11-04 16:06:10|337.24|335.54|337.42|335.72|337.42|335.72|337.24|335.54|21
1730736380000|2024-11-04 16:06:20|337.41|335.71|337.35|335.65|337.43|335.73|337.33|335.63|14
1730736390000|2024-11-04 16:06:30|337.34|335.64|337.47|335.77|337.49|335.79|337.34|335.64|11
1730736400000|2024-11-04 16:06:40|337.49|335.79|337.74|336.04|337.74|336.04|337.49|335.79|14
1730736410000|2024-11-04 16:06:50|337.77|336.07|337.86|336.16|337.95|336.25|337.77|336.07|20
1730736420000|2024-11-04 16:07:00|337.88|336.18|337.8|336.1|337.88|336.18|337.72|336.02|24
1730736430000|2024-11-04 16:07:10|337.81|336.11|337.74|336.04|337.83|336.13|337.72|336.02|24
1730736440000|2024-11-04 16:07:20|337.73|336.03|337.72|336.02|337.75|336.05|337.65|335.95|16
1730736450000|2024-11-04 16:07:30|337.67|335.97|337.6|335.9|337.69|335.99|337.54|335.84|24
1730736460000|2024-11-04 16:07:40|337.59|335.89|337.71|336.01|337.72|336.02|337.59|335.89|13
1730736470000|2024-11-04 16:07:50|337.75|336.05|337.71|336.01|337.8|336.1|337.71|336.01|14
1730736480000|2024-11-04 16:08:00|337.7|336|337.82|336.12|337.82|336.12|337.7|336|19
1730736490000|2024-11-04 16:08:10|337.8|336.1|337.76|336.06|337.8|336.1|337.72|336.02|15
1730736500000|2024-11-04 16:08:20|337.75|336.05|337.7|336|337.87|336.17|337.69|335.99|18
1730736510000|2024-11-04 16:08:30|337.67|335.97|337.52|335.82|337.7|336|337.5|335.8|25
1730736520000|2024-11-04 16:08:40|337.53|335.83|337.54|335.84|337.57|335.87|337.49|335.79|16
1730736530000|2024-11-04 16:08:50|337.55|335.85|337.76|336.06|337.76|336.06|337.54|335.84|15
1730736540000|2024-11-04 16:09:00|337.78|336.08|337.84|336.14|337.85|336.15|337.78|336.08|11
1730736550000|2024-11-04 16:09:10|337.9|336.2|338.08|336.38|338.17|336.47|337.9|336.2|24
1730736560000|2024-11-04 16:09:20|338.06|336.36|338.03|336.33|338.06|336.36|338.01|336.31|12
1730736570000|2024-11-04 16:09:30|338.02|336.32|338.01|336.31|338.03|336.33|338|336.3|12
1730736580000|2024-11-04 16:09:40|338|336.3|337.98|336.28|338.01|336.31|337.96|336.26|14
1730736590000|2024-11-04 16:09:50|338.01|336.31|338|336.3|338.03|336.33|337.99|336.29|9
1730736600000|2024-11-04 16:10:00|337.99|336.29|338.05|336.35|338.07|336.37|337.96|336.26|17
1730736610000|2024-11-04 16:10:10|338.04|336.34|337.89|336.19|338.04|336.34|337.89|336.19|13
1730736620000|2024-11-04 16:10:20|337.88|336.18|337.95|336.25|338.03|336.33|337.88|336.18|16
1730736630000|2024-11-04 16:10:30|337.96|336.26|338.08|336.38|338.08|336.38|337.96|336.26|17
1730736640000|2024-11-04 16:10:40|338.07|336.37|338.08|336.38|338.09|336.39|338.02|336.32|13
1730736650000|2024-11-04 16:10:50|338.09|336.39|338.26|336.56|338.27|336.57|338.09|336.39|12
1730736660000|2024-11-04 16:11:00|338.23|336.53|338.26|336.56|338.28|336.58|338.22|336.52|11
1730736670000|2024-11-04 16:11:10|338.25|336.55|338.34|336.64|338.36|336.66|338.25|336.55|10
1730736680000|2024-11-04 16:11:20|338.35|336.65|338.47|336.77|338.5|336.8|338.35|336.65|12
1730736690000|2024-11-04 16:11:30|338.49|336.79|338.53|336.83|338.56|336.86|338.47|336.77|18
1730736700000|2024-11-04 16:11:40|338.52|336.82|338.71|337.01|338.71|337.01|338.52|336.82|13
1730736710000|2024-11-04 16:11:50|338.77|337.07|338.87|337.17|338.96|337.26|338.75|337.05|24
1730736720000|2024-11-04 16:12:00|338.88|337.18|338.77|337.07|338.88|337.18|338.77|337.07|13
1730736730000|2024-11-04 16:12:10|338.76|337.06|338.74|337.04|338.79|337.09|338.72|337.02|13
1730736740000|2024-11-04 16:12:20|338.75|337.05|338.84|337.14|338.87|337.17|338.73|337.03|28
1730736750000|2024-11-04 16:12:30|338.83|337.13|338.74|337.04|338.83|337.13|338.74|337.04|12
1730736760000|2024-11-04 16:12:40|338.73|337.03|338.63|336.93|338.76|337.06|338.61|336.91|18
1730736770000|2024-11-04 16:12:50|338.64|336.94|338.57|336.87|338.67|336.97|338.56|336.86|18
1730736780000|2024-11-04 16:13:00|338.56|336.86|338.57|336.87|338.58|336.88|338.56|336.86|8
1730736790000|2024-11-04 16:13:10|338.56|336.86|338.45|336.75|338.57|336.87|338.42|336.72|14
1730736800000|2024-11-04 16:13:20|338.46|336.76|338.71|337.01|338.71|337.01|338.45|336.75|19
1730736810000|2024-11-04 16:13:30|338.67|336.97|338.64|336.94|338.7|337|338.62|336.92|16
1730736820000|2024-11-04 16:13:40|338.63|336.93|338.66|336.96|338.66|336.96|338.61|336.91|15
1730736830000|2024-11-04 16:13:50|338.6|336.9|338.47|336.77|338.6|336.9|338.44|336.74|19
1730736840000|2024-11-04 16:14:00|338.48|336.78|338.97|337.27|338.97|337.27|338.47|336.77|19
1730736850000|2024-11-04 16:14:10|338.96|337.26|338.93|337.23|339.01|337.31|338.91|337.21|21
1730736860000|2024-11-04 16:14:20|338.92|337.22|338.88|337.18|338.92|337.22|338.79|337.09|19
1730736870000|2024-11-04 16:14:30|338.87|337.17|338.89|337.19|338.94|337.24|338.86|337.16|19
1730736880000|2024-11-04 16:14:40|338.9|337.2|338.89|337.19|338.91|337.21|338.87|337.17|15
1730736890000|2024-11-04 16:14:50|338.9|337.2|338.82|337.12|338.92|337.22|338.81|337.11|13
1730736900000|2024-11-04 16:15:00|338.83|337.13|338.73|337.03|338.83|337.13|338.68|336.98|21
1730736910000|2024-11-04 16:15:10|338.75|337.05|338.72|337.02|338.75|337.05|338.72|337.02|5
1730736920000|2024-11-04 16:15:20|338.7|337|338.56|336.86|338.7|337|338.5|336.8|18
1730736930000|2024-11-04 16:15:30|338.58|336.88|338.6|336.9|338.61|336.91|338.54|336.84|16
1730736940000|2024-11-04 16:15:40|338.58|336.88|338.5|336.8|338.58|336.88|338.5|336.8|13
1730736950000|2024-11-04 16:15:50|338.51|336.81|338.34|336.64|338.52|336.82|338.33|336.63|12
1730736960000|2024-11-04 16:16:00|338.31|336.61|338.29|336.59|338.34|336.64|338.25|336.55|15
1730736970000|2024-11-04 16:16:10|338.31|336.61|338.2|336.5|338.36|336.66|338.2|336.5|24
1730736980000|2024-11-04 16:16:20|338.19|336.49|338.09|336.39|338.19|336.49|338.07|336.37|17
1730736990000|2024-11-04 16:16:30|338.1|336.4|338.13|336.43|338.2|336.5|338.1|336.4|20
1730737000000|2024-11-04 16:16:40|338.09|336.39|338.04|336.34|338.13|336.43|338.03|336.33|14
1730737010000|2024-11-04 16:16:50|338.03|336.33|337.82|336.12|338.08|336.38|337.82|336.12|23
1730737020000|2024-11-04 16:17:00|337.78|336.08|337.81|336.11|337.84|336.14|337.78|336.08|23
1730737030000|2024-11-04 16:17:10|337.8|336.1|337.71|336.01|337.85|336.15|337.7|336|21
1730737040000|2024-11-04 16:17:20|337.75|336.05|337.74|336.04|337.78|336.08|337.71|336.01|22
1730737050000|2024-11-04 16:17:30|337.75|336.05|337.74|336.04|337.8|336.1|337.74|336.04|15
1730737060000|2024-11-04 16:17:40|337.69|335.99|337.73|336.03|337.75|336.05|337.69|335.99|12
1730737070000|2024-11-04 16:17:50|337.71|336.01|337.69|335.99|337.73|336.03|337.67|335.97|10
1730737080000|2024-11-04 16:18:00|337.68|335.98|337.63|335.93|337.7|336|337.59|335.89|17
1730737090000|2024-11-04 16:18:10|337.64|335.94|337.62|335.92|337.67|335.97|337.62|335.92|12
1730737100000|2024-11-04 16:18:20|337.61|335.91|337.55|335.85|337.61|335.91|337.48|335.78|9
1730737110000|2024-11-04 16:18:30|337.56|335.86|337.72|336.02|337.75|336.05|337.55|335.85|22
1730737120000|2024-11-04 16:18:40|337.73|336.03|337.75|336.05|337.75|336.05|337.67|335.97|12
1730737130000|2024-11-04 16:18:50|337.78|336.08|338.01|336.31|338.03|336.33|337.78|336.08|20
1730737140000|2024-11-04 16:19:00|337.99|336.29|337.82|336.12|337.99|336.29|337.82|336.12|18
1730737150000|2024-11-04 16:19:10|337.83|336.13|337.81|336.11|337.89|336.19|337.8|336.1|22
1730737160000|2024-11-04 16:19:20|337.82|336.12|337.68|335.98|337.84|336.14|337.67|335.97|15
1730737170000|2024-11-04 16:19:30|337.69|335.99|337.77|336.07|337.77|336.07|337.68|335.98|20
1730737180000|2024-11-04 16:19:40|337.81|336.11|337.83|336.13|337.87|336.17|337.81|336.11|16
1730737190000|2024-11-04 16:19:50|337.82|336.12|337.85|336.15|337.86|336.16|337.77|336.07|10
1730737200000|2024-11-04 16:20:00|337.86|336.16|337.79|336.09|337.86|336.16|337.77|336.07|23
1730737210000|2024-11-04 16:20:10|337.8|336.1|337.68|335.98|337.8|336.1|337.66|335.96|16
1730737220000|2024-11-04 16:20:20|337.69|335.99|337.76|336.06|337.79|336.09|337.69|335.99|20
1730737230000|2024-11-04 16:20:30|337.73|336.03|337.62|335.92|337.8|336.1|337.61|335.91|19
1730737240000|2024-11-04 16:20:40|337.61|335.91|337.7|336|337.72|336.02|337.61|335.91|14
1730737250000|2024-11-04 16:20:50|337.69|335.99|337.66|335.96|337.72|336.02|337.65|335.95|9
1730737260000|2024-11-04 16:21:00|337.65|335.95|337.74|336.04|337.74|336.04|337.65|335.95|16
1730737270000|2024-11-04 16:21:10|337.75|336.05|337.6|335.9|337.75|336.05|337.6|335.9|16
1730737280000|2024-11-04 16:21:20|337.61|335.91|337.7|336|337.7|336|337.6|335.9|13
1730737290000|2024-11-04 16:21:30|337.69|335.99|337.65|335.95|337.69|335.99|337.62|335.92|26
1730737300000|2024-11-04 16:21:40|337.66|335.96|337.68|335.98|337.7|336|337.64|335.94|18
1730737310000|2024-11-04 16:21:50|337.69|335.99|337.65|335.95|337.69|335.99|337.64|335.94|14
1730737320000|2024-11-04 16:22:00|337.64|335.94|337.59|335.89|337.75|336.05|337.59|335.89|18
1730737330000|2024-11-04 16:22:10|337.61|335.91|337.56|335.86|337.61|335.91|337.43|335.73|16
1730737340000|2024-11-04 16:22:20|337.57|335.87|337.58|335.88|337.58|335.88|337.55|335.85|12
1730737350000|2024-11-04 16:22:30|337.57|335.87|337.28|335.58|337.57|335.87|337.28|335.58|19
1730737360000|2024-11-04 16:22:40|337.29|335.59|337.41|335.71|337.41|335.71|337.29|335.59|18
1730737370000|2024-11-04 16:22:50|337.42|335.72|337.44|335.74|337.51|335.81|337.41|335.71|21
1730737380000|2024-11-04 16:23:00|337.42|335.72|337.25|335.55|337.43|335.73|337.2|335.5|20
1730737390000|2024-11-04 16:23:10|337.26|335.56|337.09|335.39|337.3|335.6|337.09|335.39|21
1730737400000|2024-11-04 16:23:20|337.1|335.4|337.24|335.54|337.25|335.55|337.1|335.4|23
1730737410000|2024-11-04 16:23:30|337.23|335.53|337.16|335.46|337.24|335.54|337.16|335.46|21
1730737420000|2024-11-04 16:23:40|337.15|335.45|337.15|335.45|337.24|335.54|337.14|335.44|25
1730737430000|2024-11-04 16:23:50|337.17|335.47|337.13|335.43|337.17|335.47|337.08|335.38|27
1730737440000|2024-11-04 16:24:00|337.12|335.42|337.04|335.34|337.12|335.42|337.01|335.31|27
1730737450000|2024-11-04 16:24:10|337.05|335.35|337.04|335.34|337.06|335.36|336.98|335.28|17
1730737460000|2024-11-04 16:24:20|337.05|335.35|337.12|335.42|337.16|335.46|337.05|335.35|22
1730737470000|2024-11-04 16:24:30|337.13|335.43|336.94|335.24|337.14|335.44|336.94|335.24|15
1730737480000|2024-11-04 16:24:40|336.91|335.21|336.94|335.24|336.96|335.26|336.91|335.21|11
1730737490000|2024-11-04 16:24:50|336.95|335.25|336.94|335.24|337|335.3|336.93|335.23|21
1730737500000|2024-11-04 16:25:00|336.93|335.23|336.99|335.29|337.01|335.31|336.93|335.23|18
1730737510000|2024-11-04 16:25:10|337|335.3|337.04|335.34|337.15|335.45|337|335.3|18
1730737520000|2024-11-04 16:25:20|337.05|335.35|337.05|335.35|337.06|335.36|337.02|335.32|13
1730737530000|2024-11-04 16:25:30|337.06|335.36|337.12|335.42|337.12|335.42|337.02|335.32|23
1730737540000|2024-11-04 16:25:40|337.15|335.45|337.18|335.48|337.25|335.55|337.13|335.43|26
1730737550000|2024-11-04 16:25:50|337.19|335.49|337.12|335.42|337.19|335.49|337.09|335.39|17
1730737560000|2024-11-04 16:26:00|337.13|335.43|337.06|335.36|337.18|335.48|337.04|335.34|16
1730737570000|2024-11-04 16:26:10|337.08|335.38|337.1|335.4|337.19|335.49|337.07|335.37|13
1730737580000|2024-11-04 16:26:20|337.07|335.37|337.05|335.35|337.1|335.4|337.01|335.31|23
1730737590000|2024-11-04 16:26:30|337.07|335.37|337.02|335.32|337.07|335.37|337.01|335.31|14
1730737600000|2024-11-04 16:26:40|337.05|335.35|336.91|335.21|337.05|335.35|336.89|335.19|17
1730737610000|2024-11-04 16:26:50|336.92|335.22|336.82|335.12|336.92|335.22|336.82|335.12|10
1730737620000|2024-11-04 16:27:00|336.83|335.13|336.96|335.26|337.01|335.31|336.81|335.11|21
1730737630000|2024-11-04 16:27:10|336.97|335.27|336.76|335.06|336.97|335.27|336.76|335.06|22
1730737640000|2024-11-04 16:27:20|336.72|335.02|336.71|335.01|336.73|335.03|336.66|334.96|22
1730737650000|2024-11-04 16:27:30|336.7|335|336.68|334.98|336.71|335.01|336.67|334.97|15
1730737660000|2024-11-04 16:27:40|336.64|334.94|336.6|334.9|336.64|334.94|336.58|334.88|16
1730737670000|2024-11-04 16:27:50|336.59|334.89|336.65|334.95|336.66|334.96|336.59|334.89|7
1730737680000|2024-11-04 16:28:00|336.64|334.94|336.59|334.89|336.64|334.94|336.48|334.78|26
1730737690000|2024-11-04 16:28:10|336.58|334.88|336.79|335.09|336.8|335.1|336.58|334.88|24
1730737700000|2024-11-04 16:28:20|336.78|335.08|336.93|335.23|336.93|335.23|336.77|335.07|21
1730737710000|2024-11-04 16:28:30|336.94|335.24|336.79|335.09|336.94|335.24|336.79|335.09|15
1730737720000|2024-11-04 16:28:40|336.8|335.1|336.66|334.96|336.8|335.1|336.66|334.96|18
1730737730000|2024-11-04 16:28:50|336.64|334.94|336.75|335.05|336.8|335.1|336.64|334.94|12
1730737740000|2024-11-04 16:29:00|336.77|335.07|336.78|335.08|336.8|335.1|336.75|335.05|11
1730737750000|2024-11-04 16:29:10|336.73|335.03|336.74|335.04|336.82|335.12|336.69|334.99|12
1730737760000|2024-11-04 16:29:20|336.75|335.05|336.54|334.84|336.75|335.05|336.52|334.82|19
1730737770000|2024-11-04 16:29:30|336.53|334.83|336.76|335.06|336.78|335.08|336.53|334.83|16
1730737780000|2024-11-04 16:29:40|336.75|335.05|336.42|334.72|336.77|335.07|336.42|334.72|19
1730737790000|2024-11-04 16:29:50|336.43|334.73|336.4|334.7|336.45|334.75|336.4|334.7|15
1730737800000|2024-11-04 16:30:00|336.38|334.68|336.43|334.73|336.45|334.75|336.36|334.66|16
1730737810000|2024-11-04 16:30:10|336.44|334.74|336.4|334.7|336.46|334.76|336.39|334.69|17
1730737820000|2024-11-04 16:30:20|336.41|334.71|336.31|334.61|336.42|334.72|336.31|334.61|10
1730737830000|2024-11-04 16:30:30|336.3|334.6|336.36|334.66|336.36|334.66|336.27|334.57|7
1730737870000|2024-11-04 16:31:10|336.4|334.7|336.36|334.66|336.4|334.7|336.36|334.66|11
1730737890000|2024-11-04 16:31:30|336.35|334.65|336.35|334.65|336.36|334.66|336.33|334.63|5
1730737900000|2024-11-04 16:31:40|336.34|334.64|336.41|334.71|336.45|334.75|336.33|334.63|16
1730737910000|2024-11-04 16:31:50|336.42|334.72|336.53|334.83|336.53|334.83|336.41|334.71|15
1730737920000|2024-11-04 16:32:00|336.54|334.84|336.43|334.73|336.58|334.88|336.4|334.7|23
1730737930000|2024-11-04 16:32:10|336.42|334.72|336.6|334.9|336.6|334.9|336.4|334.7|19
1730737940000|2024-11-04 16:32:20|336.61|334.91|336.55|334.85|336.73|335.03|336.54|334.84|16
1730737950000|2024-11-04 16:32:30|336.53|334.83|336.38|334.68|336.56|334.86|336.36|334.66|18
1730737960000|2024-11-04 16:32:40|336.37|334.67|336.55|334.85|336.55|334.85|336.37|334.67|25
1730737970000|2024-11-04 16:32:50|336.57|334.87|336.46|334.76|336.62|334.92|336.41|334.71|24
1730737980000|2024-11-04 16:33:00|336.45|334.75|336.74|335.04|336.76|335.06|336.44|334.74|18
1730737990000|2024-11-04 16:33:10|336.75|335.05|336.85|335.15|336.86|335.16|336.75|335.05|22
1730738000000|2024-11-04 16:33:20|336.86|335.16|337.05|335.35|337.07|335.37|336.86|335.16|16
1730738010000|2024-11-04 16:33:30|337|335.3|336.95|335.25|337.01|335.31|336.95|335.25|12
1730738020000|2024-11-04 16:33:40|336.93|335.23|336.8|335.1|336.94|335.24|336.75|335.05|16
1730738030000|2024-11-04 16:33:50|336.81|335.11|336.71|335.01|336.86|335.16|336.71|335.01|16
1730738040000|2024-11-04 16:34:00|336.7|335|336.77|335.07|336.77|335.07|336.66|334.96|21
1730738050000|2024-11-04 16:34:10|336.7|335|336.66|334.96|336.71|335.01|336.54|334.84|22
1730738060000|2024-11-04 16:34:20|336.67|334.97|336.85|335.15|336.89|335.19|336.67|334.97|13
1730738070000|2024-11-04 16:34:30|336.84|335.14|336.81|335.11|336.86|335.16|336.81|335.11|16
1730738080000|2024-11-04 16:34:40|336.79|335.09|336.71|335.01|336.79|335.09|336.71|335.01|12
1730738090000|2024-11-04 16:34:50|336.7|335|336.59|334.89|336.7|335|336.58|334.88|12
1730738100000|2024-11-04 16:35:00|336.61|334.91|336.63|334.93|336.73|335.03|336.58|334.88|24
1730738110000|2024-11-04 16:35:10|336.65|334.95|337|335.3|337.01|335.31|336.65|334.95|19
1730738120000|2024-11-04 16:35:20|336.98|335.28|336.87|335.17|336.98|335.28|336.83|335.13|13
1730738130000|2024-11-04 16:35:30|336.88|335.18|336.85|335.15|336.88|335.18|336.81|335.11|12
1730738140000|2024-11-04 16:35:40|336.86|335.16|336.85|335.15|336.94|335.24|336.85|335.15|10
1730738150000|2024-11-04 16:35:50|336.87|335.17|336.93|335.23|337|335.3|336.86|335.16|13
1730738160000|2024-11-04 16:36:00|336.9|335.2|336.84|335.14|336.91|335.21|336.81|335.11|16
1730738170000|2024-11-04 16:36:10|336.93|335.23|336.91|335.21|336.93|335.23|336.88|335.18|15
1730738180000|2024-11-04 16:36:20|336.9|335.2|336.89|335.19|336.98|335.28|336.89|335.19|24
1730738190000|2024-11-04 16:36:30|336.88|335.18|336.87|335.17|336.93|335.23|336.8|335.1|13
1730738200000|2024-11-04 16:36:40|336.88|335.18|336.66|334.96|336.88|335.18|336.66|334.96|18
1730738210000|2024-11-04 16:36:50|336.68|334.98|336.68|334.98|336.71|335.01|336.59|334.89|13
1730738220000|2024-11-04 16:37:00|336.67|334.97|336.36|334.66|336.67|334.97|336.36|334.66|10
1730738230000|2024-11-04 16:37:10|336.37|334.67|336.38|334.68|336.48|334.78|336.37|334.67|18
1730738240000|2024-11-04 16:37:20|336.39|334.69|336.41|334.71|336.43|334.73|336.35|334.65|13
1730738250000|2024-11-04 16:37:30|336.4|334.7|336.31|334.61|336.4|334.7|336.31|334.61|9
1730738260000|2024-11-04 16:37:40|336.3|334.6|336.1|334.4|336.3|334.6|336.08|334.38|7
1730738270000|2024-11-04 16:37:50|336.12|334.42|336.07|334.37|336.14|334.44|336.07|334.37|11
1730738280000|2024-11-04 16:38:00|336.09|334.39|336.05|334.35|336.09|334.39|335.92|334.22|21
1730738290000|2024-11-04 16:38:10|336.06|334.36|335.92|334.22|336.06|334.36|335.92|334.22|12
1730738300000|2024-11-04 16:38:20|335.93|334.23|335.94|334.24|336.01|334.31|335.92|334.22|14
1730738310000|2024-11-04 16:38:30|335.85|334.15|335.65|333.95|335.88|334.18|335.64|333.94|17
1730738320000|2024-11-04 16:38:40|335.6|333.9|335.57|333.87|335.71|334.01|335.57|333.87|15
1730738330000|2024-11-04 16:38:50|335.56|333.86|335.61|333.91|335.62|333.92|335.55|333.85|17
1730738340000|2024-11-04 16:39:00|335.6|333.9|335.52|333.82|335.6|333.9|335.5|333.8|16
1730738350000|2024-11-04 16:39:10|335.51|333.81|335.49|333.79|335.51|333.81|335.49|333.79|3
1730738360000|2024-11-04 16:39:20|335.48|333.78|335.48|333.78|335.5|333.8|335.43|333.73|10
1730738370000|2024-11-04 16:39:30|335.49|333.79|335.5|333.8|335.66|333.96|335.49|333.79|22
1730738380000|2024-11-04 16:39:40|335.49|333.79|335.42|333.72|335.51|333.81|335.39|333.69|17
1730738390000|2024-11-04 16:39:50|335.41|333.71|335.37|333.67|335.41|333.71|335.36|333.66|17
1730738400000|2024-11-04 16:40:00|335.4|333.7|335.3|333.6|335.4|333.7|335.3|333.6|22
1730738410000|2024-11-04 16:40:10|335.29|333.59|335.39|333.69|335.41|333.71|335.29|333.59|14
1730738420000|2024-11-04 16:40:20|335.41|333.71|335.27|333.57|335.41|333.71|335.27|333.57|26
1730738430000|2024-11-04 16:40:30|335.3|333.6|335.31|333.61|335.41|333.71|335.26|333.56|22
1730738440000|2024-11-04 16:40:40|335.28|333.58|334.99|333.29|335.28|333.58|334.97|333.27|23
1730738450000|2024-11-04 16:40:50|334.96|333.26|334.94|333.24|334.96|333.26|334.87|333.17|12
1730738460000|2024-11-04 16:41:00|334.9|333.2|334.94|333.24|335|333.3|334.9|333.2|17
1730738470000|2024-11-04 16:41:10|334.93|333.23|334.78|333.08|334.94|333.24|334.69|332.99|22
1730738480000|2024-11-04 16:41:20|334.8|333.1|334.84|333.14|334.84|333.14|334.76|333.06|7
1730738490000|2024-11-04 16:41:30|334.85|333.15|335|333.3|335.05|333.35|334.85|333.15|18
1730738500000|2024-11-04 16:41:40|334.97|333.27|334.93|333.23|334.99|333.29|334.9|333.2|17
1730738510000|2024-11-04 16:41:50|334.95|333.25|335.03|333.33|335.04|333.34|334.94|333.24|13
1730738520000|2024-11-04 16:42:00|335.01|333.31|334.99|333.29|335.01|333.31|334.95|333.25|13
1730738530000|2024-11-04 16:42:10|335|333.3|334.81|333.11|335|333.3|334.76|333.06|19
1730738540000|2024-11-04 16:42:20|334.84|333.14|334.9|333.2|334.91|333.21|334.84|333.14|9
1730738550000|2024-11-04 16:42:30|334.88|333.18|334.74|333.04|334.88|333.18|334.71|333.01|12
1730738560000|2024-11-04 16:42:40|334.73|333.03|334.7|333|334.77|333.07|334.7|333|19
1730738570000|2024-11-04 16:42:50|334.71|333.01|334.54|332.84|334.71|333.01|334.54|332.84|14
1730738580000|2024-11-04 16:43:00|334.53|332.83|334.48|332.78|334.61|332.91|334.44|332.74|21
1730738590000|2024-11-04 16:43:10|334.47|332.77|334.69|332.99|334.69|332.99|334.46|332.76|19
1730738600000|2024-11-04 16:43:20|334.66|332.96|334.39|332.69|334.66|332.96|334.38|332.68|23
1730738610000|2024-11-04 16:43:30|334.86|333.16|334.83|333.13|334.88|333.18|334.8|333.1|22
1730738620000|2024-11-04 16:43:40|334.81|333.11|334.82|333.12|334.87|333.17|334.8|333.1|14
1730738630000|2024-11-04 16:43:50|334.83|333.13|334.69|332.99|334.83|333.13|334.68|332.98|19
1730738640000|2024-11-04 16:44:00|334.7|333|334.39|332.69|334.7|333|334.34|332.64|27
1730738650000|2024-11-04 16:44:10|334.4|332.7|334.83|333.13|334.84|333.14|334.4|332.7|8
1730738660000|2024-11-04 16:44:20|334.82|333.12|334.72|333.02|334.82|333.12|334.68|332.98|15
1730738670000|2024-11-04 16:44:30|334.95|333.25|334.93|333.23|335|333.3|334.91|333.21|10
1730738680000|2024-11-04 16:44:40|334.95|333.25|335.01|333.31|335.07|333.37|334.95|333.25|15
1730738690000|2024-11-04 16:44:50|335.05|333.35|334.96|333.26|335.05|333.35|334.95|333.25|17
1730738700000|2024-11-04 16:45:00|334.95|333.25|334.9|333.2|334.95|333.25|334.89|333.19|16
1730738710000|2024-11-04 16:45:10|334.89|333.19|334.76|333.06|334.89|333.19|334.61|332.91|19
1730738720000|2024-11-04 16:45:20|334.78|333.08|334.91|333.21|334.91|333.21|334.74|333.04|14
1730738730000|2024-11-04 16:45:30|334.9|333.2|334.79|333.09|334.95|333.25|334.76|333.06|21
1730738740000|2024-11-04 16:45:40|334.78|333.08|334.79|333.09|334.93|333.23|334.76|333.06|22
1730738750000|2024-11-04 16:45:50|334.8|333.1|334.77|333.07|334.83|333.13|334.77|333.07|11
1730738760000|2024-11-04 16:46:00|334.78|333.08|334.84|333.14|334.85|333.15|334.69|332.99|19
1730738770000|2024-11-04 16:46:10|334.85|333.15|334.85|333.15|334.91|333.21|334.74|333.04|27
1730738780000|2024-11-04 16:46:20|334.86|333.16|334.92|333.22|334.92|333.22|334.78|333.08|28
1730738790000|2024-11-04 16:46:30|334.93|333.23|334.97|333.27|335.04|333.34|334.88|333.18|22
1730738800000|2024-11-04 16:46:40|334.99|333.29|335.05|333.35|335.13|333.43|334.98|333.28|22
1730738810000|2024-11-04 16:46:50|335.06|333.36|335.09|333.39|335.17|333.47|335|333.3|19
1730738820000|2024-11-04 16:47:00|335.1|333.4|335.31|333.61|335.31|333.61|334.97|333.27|27
1730738830000|2024-11-04 16:47:10|335.27|333.57|335.35|333.65|335.37|333.67|335.22|333.52|28
1730738840000|2024-11-04 16:47:20|335.38|333.68|335.53|333.83|335.54|333.84|335.37|333.67|25
1730738850000|2024-11-04 16:47:30|335.52|333.82|335.59|333.89|335.59|333.89|335.38|333.68|27
1730738860000|2024-11-04 16:47:40|335.58|333.88|335.9|334.2|335.9|334.2|335.58|333.88|19
1730738870000|2024-11-04 16:47:50|335.91|334.21|335.83|334.13|335.92|334.22|335.83|334.13|14
1730738880000|2024-11-04 16:48:00|335.81|334.11|335.8|334.1|335.89|334.19|335.77|334.07|21
1730738890000|2024-11-04 16:48:10|335.79|334.09|335.86|334.16|335.87|334.17|335.73|334.03|18
1730738900000|2024-11-04 16:48:20|335.87|334.17|335.9|334.2|335.9|334.2|335.73|334.03|20
1730738910000|2024-11-04 16:48:30|335.89|334.19|335.78|334.08|335.9|334.2|335.67|333.97|18
1730738920000|2024-11-04 16:48:40|335.77|334.07|335.79|334.09|335.8|334.1|335.76|334.06|17
1730738930000|2024-11-04 16:48:50|335.8|334.1|335.77|334.07|335.88|334.18|335.77|334.07|22
1730738940000|2024-11-04 16:49:00|335.78|334.08|335.61|333.91|335.81|334.11|335.56|333.86|19
1730738950000|2024-11-04 16:49:10|335.6|333.9|335.55|333.85|335.6|333.9|335.45|333.75|12
1730738960000|2024-11-04 16:49:20|335.54|333.84|335.5|333.8|335.54|333.84|335.45|333.75|23
1730738970000|2024-11-04 16:49:30|335.48|333.78|335.68|333.98|335.71|334.01|335.48|333.78|22
1730738980000|2024-11-04 16:49:40|335.69|333.99|335.73|334.03|335.76|334.06|335.68|333.98|12
1730738990000|2024-11-04 16:49:50|335.71|334.01|335.21|333.51|335.71|334.01|335.12|333.42|28
1730739000000|2024-11-04 16:50:00|335.19|333.49|335.34|333.64|335.4|333.7|335.19|333.49|18
1730739010000|2024-11-04 16:50:10|335.32|333.62|335.1|333.4|335.32|333.62|335.1|333.4|20
1730739020000|2024-11-04 16:50:20|335.12|333.42|335.44|333.74|335.44|333.74|335.12|333.42|19
1730739030000|2024-11-04 16:50:30|335.45|333.75|335.48|333.78|335.48|333.78|335.45|333.75|4
1730739040000|2024-11-04 16:50:40|335.49|333.79|335.51|333.81|335.53|333.83|335.44|333.74|12
1730739050000|2024-11-04 16:50:50|335.52|333.82|335.48|333.78|335.58|333.88|335.44|333.74|19
1730739060000|2024-11-04 16:51:00|335.49|333.79|334.75|333.05|335.49|333.79|334.73|333.03|30
1730739070000|2024-11-04 16:51:10|334.83|333.13|335.05|333.35|335.06|333.36|334.83|333.13|30
1730739080000|2024-11-04 16:51:20|334.99|333.29|335.14|333.44|335.14|333.44|334.98|333.28|13
1730739090000|2024-11-04 16:51:30|335.19|333.49|335.01|333.31|335.22|333.52|335.01|333.31|20
1730739100000|2024-11-04 16:51:40|335.02|333.32|335.05|333.35|335.08|333.38|335|333.3|25
1730739110000|2024-11-04 16:51:50|335.08|333.38|335.14|333.44|335.15|333.45|335.06|333.36|19
1730739120000|2024-11-04 16:52:00|335.13|333.43|335.12|333.42|335.13|333.43|335.02|333.32|23
1730739130000|2024-11-04 16:52:10|335.09|333.39|334.84|333.14|335.11|333.41|334.82|333.12|29
1730739140000|2024-11-04 16:52:20|334.85|333.15|335.03|333.33|335.03|333.33|334.84|333.14|22
1730739150000|2024-11-04 16:52:30|335.07|333.37|335.07|333.37|335.1|333.4|335.07|333.37|7
1730739160000|2024-11-04 16:52:40|335.06|333.36|335.06|333.36|335.08|333.38|335.05|333.35|8
1730739170000|2024-11-04 16:52:50|335.07|333.37|335.1|333.4|335.1|333.4|335.07|333.37|8
1730739180000|2024-11-04 16:53:00|335.09|333.39|335.27|333.57|335.28|333.58|335.09|333.39|12
1730739190000|2024-11-04 16:53:10|335.28|333.58|335.28|333.58|335.28|333.58|335.17|333.47|15
1730739200000|2024-11-04 16:53:20|335.29|333.59|335.2|333.5|335.29|333.59|335.17|333.47|20
1730739210000|2024-11-04 16:53:30|335.19|333.49|335.07|333.37|335.19|333.49|335.02|333.32|20
1730739220000|2024-11-04 16:53:40|335.06|333.36|335.03|333.33|335.06|333.36|335|333.3|9
1730739230000|2024-11-04 16:53:50|335.06|333.36|335.02|333.32|335.06|333.36|335.01|333.31|10
1730739240000|2024-11-04 16:54:00|335.03|333.33|335.01|333.31|335.03|333.33|335|333.3|17
1730739250000|2024-11-04 16:54:10|335|333.3|334.94|333.24|335|333.3|334.81|333.11|15
1730739260000|2024-11-04 16:54:20|334.93|333.23|335.03|333.33|335.03|333.33|334.91|333.21|18
1730739270000|2024-11-04 16:54:30|335.06|333.36|335.02|333.32|335.06|333.36|334.95|333.25|23
1730739280000|2024-11-04 16:54:40|335.01|333.31|335.11|333.41|335.14|333.44|335.01|333.31|18
1730739290000|2024-11-04 16:54:50|335.07|333.37|334.97|333.27|335.11|333.41|334.96|333.26|16
1730739300000|2024-11-04 16:55:00|334.99|333.29|335|333.3|335.01|333.31|334.91|333.21|25
1730739310000|2024-11-04 16:55:10|334.99|333.29|334.89|333.19|335.01|333.31|334.85|333.15|17
1730739320000|2024-11-04 16:55:20|334.91|333.21|334.9|333.2|334.99|333.29|334.88|333.18|21
1730739330000|2024-11-04 16:55:30|334.91|333.21|334.97|333.27|334.97|333.27|334.91|333.21|10
1730739340000|2024-11-04 16:55:40|334.96|333.26|334.98|333.28|334.98|333.28|334.94|333.24|12
1730739350000|2024-11-04 16:55:50|334.97|333.27|334.8|333.1|335|333.3|334.8|333.1|14
1730739360000|2024-11-04 16:56:00|334.82|333.12|335.18|333.48|335.18|333.48|334.82|333.12|25
1730739370000|2024-11-04 16:56:10|335.17|333.47|335.1|333.4|335.22|333.52|335.09|333.39|26
1730739380000|2024-11-04 16:56:20|335.07|333.37|335.07|333.37|335.09|333.39|334.98|333.28|26
1730739390000|2024-11-04 16:56:30|335.1|333.4|335.03|333.33|335.17|333.47|335.02|333.32|22
1730739400000|2024-11-04 16:56:40|335.04|333.34|335.19|333.49|335.2|333.5|335.04|333.34|12
1730739410000|2024-11-04 16:56:50|335.16|333.46|335.03|333.33|335.16|333.46|335.01|333.31|22
1730739420000|2024-11-04 16:57:00|335.02|333.32|334.95|333.25|335.04|333.34|334.85|333.15|24
1730739430000|2024-11-04 16:57:10|334.92|333.22|334.34|332.64|334.92|333.22|334.34|332.64|29
1730739440000|2024-11-04 16:57:20|334.38|332.68|334.75|333.05|334.75|333.05|334.38|332.68|15
1730739450000|2024-11-04 16:57:30|334.76|333.06|334.75|333.05|334.76|333.06|334.66|332.96|24
1730739460000|2024-11-04 16:57:40|334.76|333.06|334.99|333.29|335.01|333.31|334.76|333.06|20
1730739470000|2024-11-04 16:57:50|335.01|333.31|335.14|333.44|335.15|333.45|335.01|333.31|11
1730739480000|2024-11-04 16:58:00|335.15|333.45|335.12|333.42|335.22|333.52|335.11|333.41|17
1730739490000|2024-11-04 16:58:10|335.11|333.41|334.86|333.16|335.11|333.41|334.86|333.16|17
1730739500000|2024-11-04 16:58:20|334.87|333.17|334.78|333.08|334.87|333.17|334.75|333.05|15
1730739510000|2024-11-04 16:58:30|334.8|333.1|334.8|333.1|334.89|333.19|334.78|333.08|19
1730739520000|2024-11-04 16:58:40|334.78|333.08|334.71|333.01|334.78|333.08|334.69|332.99|26
1730739530000|2024-11-04 16:58:50|334.74|333.04|334.75|333.05|334.77|333.07|334.64|332.94|20
1730739540000|2024-11-04 16:59:00|334.76|333.06|334.68|332.98|334.76|333.06|334.68|332.98|19
1730739550000|2024-11-04 16:59:10|334.67|332.97|334.66|332.96|334.67|332.97|334.6|332.9|10
1730739560000|2024-11-04 16:59:20|334.67|332.97|334.81|333.11|334.81|333.11|334.63|332.93|20
1730739570000|2024-11-04 16:59:30|334.8|333.1|334.78|333.08|334.8|333.1|334.73|333.03|21
1730739580000|2024-11-04 16:59:40|334.84|333.14|334.93|333.23|334.96|333.26|334.84|333.14|17
1730739590000|2024-11-04 16:59:50|334.95|333.25|334.95|333.25|334.99|333.29|334.95|333.25|8
1730739600000|2024-11-04 17:00:00|334.96|333.26|334.9|333.2|334.96|333.26|334.89|333.19|23
1730739610000|2024-11-04 17:00:10|334.89|333.19|334.69|332.99|334.89|333.19|334.69|332.99|18
1730739620000|2024-11-04 17:00:20|334.71|333.01|334.79|333.09|334.79|333.09|334.63|332.93|21
1730739630000|2024-11-04 17:00:30|334.78|333.08|334.61|332.91|334.78|333.08|334.6|332.9|28
1730739640000|2024-11-04 17:00:40|334.63|332.93|334.36|332.66|334.72|333.02|334.26|332.56|26
1730739650000|2024-11-04 17:00:50|334.37|332.67|334.54|332.84|334.6|332.9|334.37|332.67|20
1730739660000|2024-11-04 17:01:00|334.49|332.79|334.52|332.82|334.52|332.82|334.37|332.67|29
1730739670000|2024-11-04 17:01:10|334.54|332.84|334.22|332.52|334.55|332.85|334.1|332.4|26
1730739680000|2024-11-04 17:01:20|334.21|332.51|334.18|332.48|334.22|332.52|334.14|332.44|19
1730739690000|2024-11-04 17:01:30|334.19|332.49|334.13|332.43|334.22|332.52|334.11|332.41|24
1730739700000|2024-11-04 17:01:40|334.11|332.41|334.11|332.41|334.11|332.41|333.98|332.28|25
1730739710000|2024-11-04 17:01:50|334.12|332.42|334.08|332.38|334.14|332.44|334.07|332.37|23
1730739720000|2024-11-04 17:02:00|334.03|332.33|334.03|332.33|334.09|332.39|334.01|332.31|24
1730739730000|2024-11-04 17:02:10|334.01|332.31|334.02|332.32|334.04|332.34|333.99|332.29|18
1730739740000|2024-11-04 17:02:20|334.01|332.31|334.11|332.41|334.12|332.42|333.94|332.24|20
1730739750000|2024-11-04 17:02:30|334.08|332.38|334.12|332.42|334.19|332.49|334.07|332.37|26
1730739760000|2024-11-04 17:02:40|334.14|332.44|333.92|332.22|334.17|332.47|333.89|332.19|26
1730739770000|2024-11-04 17:02:50|333.95|332.25|333.94|332.24|333.96|332.26|333.91|332.21|22
1730739780000|2024-11-04 17:03:00|333.93|332.23|334.03|332.33|334.03|332.33|333.9|332.2|20
1730739790000|2024-11-04 17:03:10|334.02|332.32|334.1|332.4|334.1|332.4|334.02|332.32|20
1730739800000|2024-11-04 17:03:20|334.11|332.41|334.35|332.65|334.36|332.66|334.02|332.32|17
1730739810000|2024-11-04 17:03:30|334.37|332.67|334.17|332.47|334.37|332.67|334.16|332.46|22
1730739820000|2024-11-04 17:03:40|334.18|332.48|334.09|332.39|334.18|332.48|334.07|332.37|17
1730739830000|2024-11-04 17:03:50|334.1|332.4|334.29|332.59|334.29|332.59|334.03|332.33|25
1730739840000|2024-11-04 17:04:00|334.32|332.62|334.18|332.48|334.36|332.66|334.09|332.39|23
1730739850000|2024-11-04 17:04:10|334.19|332.49|334.36|332.66|334.38|332.68|334.19|332.49|22
1730739860000|2024-11-04 17:04:20|334.37|332.67|334.5|332.8|334.67|332.97|334.35|332.65|28
1730739870000|2024-11-04 17:04:30|334.52|332.82|334.43|332.73|334.54|332.84|334.43|332.73|15
1730739880000|2024-11-04 17:04:40|334.44|332.74|334.36|332.66|334.44|332.74|334.29|332.59|17
1730739890000|2024-11-04 17:04:50|334.35|332.65|334.23|332.53|334.38|332.68|334.14|332.44|20
1730739900000|2024-11-04 17:05:00|334.24|332.54|334.38|332.68|334.4|332.7|334.19|332.49|27
1730739910000|2024-11-04 17:05:10|334.39|332.69|334.45|332.75|334.5|332.8|334.37|332.67|22
1730739920000|2024-11-04 17:05:20|334.43|332.73|334.64|332.94|334.64|332.94|334.4|332.7|20
1730739930000|2024-11-04 17:05:30|334.63|332.93|334.62|332.92|334.64|332.94|334.6|332.9|9
1730739940000|2024-11-04 17:05:40|334.61|332.91|334.53|332.83|334.66|332.96|334.52|332.82|16
1730739950000|2024-11-04 17:05:50|334.54|332.84|334.59|332.89|334.63|332.93|334.53|332.83|22
1730739960000|2024-11-04 17:06:00|334.58|332.88|334.31|332.61|334.61|332.91|334.29|332.59|26
1730739970000|2024-11-04 17:06:10|334.28|332.58|334.22|332.52|334.32|332.62|334.22|332.52|18
1730739980000|2024-11-04 17:06:20|334.23|332.53|334.15|332.45|334.23|332.53|334.1|332.4|20
1730739990000|2024-11-04 17:06:30|334.16|332.46|334.23|332.53|334.24|332.54|334.12|332.42|18
1730740000000|2024-11-04 17:06:40|334.2|332.5|334.1|332.4|334.23|332.53|334.1|332.4|20
1730740010000|2024-11-04 17:06:50|334.09|332.39|334.09|332.39|334.15|332.45|334.09|332.39|24
1730740020000|2024-11-04 17:07:00|334.08|332.38|334.02|332.32|334.08|332.38|333.9|332.2|20
1730740030000|2024-11-04 17:07:10|334|332.3|334.07|332.37|334.11|332.41|333.98|332.28|24
1730740040000|2024-11-04 17:07:20|334.06|332.36|334.37|332.67|334.37|332.67|334.06|332.36|19
1730740050000|2024-11-04 17:07:30|334.36|332.66|334.47|332.77|334.55|332.85|334.28|332.58|25
1730740060000|2024-11-04 17:07:40|334.48|332.78|334.57|332.87|334.57|332.87|334.45|332.75|25
1730740070000|2024-11-04 17:07:50|334.64|332.94|334.7|333|334.77|333.07|334.62|332.92|27
1730740080000|2024-11-04 17:08:00|334.68|332.98|334.66|332.96|334.74|333.04|334.6|332.9|23
1730740090000|2024-11-04 17:08:10|334.65|332.95|334.59|332.89|334.67|332.97|334.57|332.87|13
1730740100000|2024-11-04 17:08:20|334.56|332.86|334.41|332.71|334.57|332.87|334.4|332.7|12
1730740110000|2024-11-04 17:08:30|334.42|332.72|334.43|332.73|334.44|332.74|334.36|332.66|19
1730740120000|2024-11-04 17:08:40|334.46|332.76|334.51|332.81|334.52|332.82|334.46|332.76|20
1730740130000|2024-11-04 17:08:50|334.5|332.8|334.52|332.82|334.53|332.83|334.47|332.77|14
1730740140000|2024-11-04 17:09:00|334.51|332.81|334.5|332.8|334.52|332.82|334.38|332.68|19
1730740150000|2024-11-04 17:09:10|334.48|332.78|334.35|332.65|334.48|332.78|334.35|332.65|20
1730740160000|2024-11-04 17:09:20|334.36|332.66|334.5|332.8|334.53|332.83|334.36|332.66|14
1730740170000|2024-11-04 17:09:30|334.51|332.81|334.51|332.81|334.54|332.84|334.46|332.76|21
1730740180000|2024-11-04 17:09:40|334.52|332.82|334.51|332.81|334.53|332.83|334.5|332.8|15
1730740190000|2024-11-04 17:09:50|334.47|332.77|334.5|332.8|334.53|332.83|334.47|332.77|20
1730740200000|2024-11-04 17:10:00|334.49|332.79|334.38|332.68|334.53|332.83|334.38|332.68|15
1730740210000|2024-11-04 17:10:10|334.39|332.69|334.61|332.91|334.65|332.95|334.39|332.69|24
1730740220000|2024-11-04 17:10:20|334.6|332.9|334.57|332.87|334.62|332.92|334.57|332.87|23
1730740230000|2024-11-04 17:10:30|334.53|332.83|334.64|332.94|334.7|333|334.51|332.81|13
1730740240000|2024-11-04 17:10:40|334.7|333|334.56|332.86|334.73|333.03|334.55|332.85|18
1730740250000|2024-11-04 17:10:50|334.55|332.85|334.51|332.81|334.55|332.85|334.49|332.79|9
1730740260000|2024-11-04 17:11:00|334.5|332.8|334.47|332.77|334.57|332.87|334.42|332.72|16
1730740270000|2024-11-04 17:11:10|334.48|332.78|334.47|332.77|334.51|332.81|334.43|332.73|14
1730740280000|2024-11-04 17:11:20|334.5|332.8|334.47|332.77|334.51|332.81|334.43|332.73|18
1730740290000|2024-11-04 17:11:30|334.46|332.76|334.55|332.85|334.57|332.87|334.46|332.76|18
1730740300000|2024-11-04 17:11:40|334.53|332.83|334.64|332.94|334.64|332.94|334.53|332.83|17
1730740310000|2024-11-04 17:11:50|334.63|332.93|334.49|332.79|334.63|332.93|334.48|332.78|16
1730740320000|2024-11-04 17:12:00|334.51|332.81|334.47|332.77|334.52|332.82|334.46|332.76|7
1730740330000|2024-11-04 17:12:10|334.45|332.75|334.44|332.74|334.47|332.77|334.43|332.73|10
1730740340000|2024-11-04 17:12:20|334.45|332.75|334.27|332.57|334.45|332.75|334.24|332.54|16
1730740350000|2024-11-04 17:12:30|334.28|332.58|334.33|332.63|334.36|332.66|334.28|332.58|14
1730740360000|2024-11-04 17:12:40|334.38|332.68|334.35|332.65|334.42|332.72|334.35|332.65|11
1730740370000|2024-11-04 17:12:50|334.36|332.66|334.17|332.47|334.37|332.67|334.09|332.39|14
1730740380000|2024-11-04 17:13:00|334.16|332.46|334.24|332.54|334.25|332.55|334.16|332.46|15
1730740390000|2024-11-04 17:13:10|334.26|332.56|334.49|332.79|334.49|332.79|334.26|332.56|15
1730740400000|2024-11-04 17:13:20|334.5|332.8|334.77|333.07|334.83|333.13|334.5|332.8|17
1730740410000|2024-11-04 17:13:30|334.74|333.04|334.76|333.06|334.78|333.08|334.74|333.04|10
1730740420000|2024-11-04 17:13:40|334.79|333.09|334.85|333.15|334.85|333.15|334.75|333.05|13
1730740430000|2024-11-04 17:13:50|334.86|333.16|334.78|333.08|334.86|333.16|334.78|333.08|11
1730740440000|2024-11-04 17:14:00|334.77|333.07|334.7|333|334.77|333.07|334.58|332.88|16
1730740450000|2024-11-04 17:14:10|334.72|333.02|334.75|333.05|334.78|333.08|334.72|333.02|9
1730740460000|2024-11-04 17:14:20|334.71|333.01|334.46|332.76|334.74|333.04|334.44|332.74|14
1730740470000|2024-11-04 17:14:30|334.47|332.77|334.31|332.61|334.47|332.77|334.3|332.6|18
1730740480000|2024-11-04 17:14:40|334.3|332.6|334.05|332.35|334.33|332.63|334.02|332.32|20
1730740490000|2024-11-04 17:14:50|334.01|332.31|333.9|332.2|334.01|332.31|333.9|332.2|19
1730740500000|2024-11-04 17:15:00|333.91|332.21|333.98|332.28|333.98|332.28|333.89|332.19|19
1730740510000|2024-11-04 17:15:10|333.99|332.29|334.12|332.42|334.12|332.42|333.94|332.24|15
1730740520000|2024-11-04 17:15:20|334.11|332.41|334.3|332.6|334.33|332.63|334.09|332.39|20
1730740530000|2024-11-04 17:15:30|334.31|332.61|334.33|332.63|334.33|332.63|334.28|332.58|11
1730740540000|2024-11-04 17:15:40|334.36|332.66|334.27|332.57|334.36|332.66|334.27|332.57|13
1730740550000|2024-11-04 17:15:50|334.22|332.52|334.15|332.45|334.23|332.53|334.14|332.44|23
1730740560000|2024-11-04 17:16:00|334.14|332.44|334.15|332.45|334.2|332.5|334.12|332.42|17
1730740570000|2024-11-04 17:16:10|334.17|332.47|334.13|332.43|334.17|332.47|334.1|332.4|16
1730740580000|2024-11-04 17:16:20|334.12|332.42|334.14|332.44|334.17|332.47|334.02|332.32|27
1730740590000|2024-11-04 17:16:30|334.15|332.45|334.19|332.49|334.21|332.51|334.12|332.42|16
1730740600000|2024-11-04 17:16:40|334.23|332.53|334.25|332.55|334.28|332.58|334.23|332.53|13
1730740610000|2024-11-04 17:16:50|334.27|332.57|334.22|332.52|334.27|332.57|334.1|332.4|23
1730740620000|2024-11-04 17:17:00|334.21|332.51|334.45|332.75|334.45|332.75|334.14|332.44|25
1730740630000|2024-11-04 17:17:10|334.48|332.78|334.43|332.73|334.51|332.81|334.42|332.72|19
1730740640000|2024-11-04 17:17:20|334.44|332.74|334.49|332.79|334.49|332.79|334.44|332.74|11
1730740650000|2024-11-04 17:17:30|334.47|332.77|334.5|332.8|334.66|332.96|334.46|332.76|15
1730740660000|2024-11-04 17:17:40|334.48|332.78|334.62|332.92|334.66|332.96|334.48|332.78|14
1730740670000|2024-11-04 17:17:50|334.61|332.91|334.77|333.07|334.77|333.07|334.61|332.91|9
1730740680000|2024-11-04 17:18:00|334.74|333.04|334.87|333.17|334.89|333.19|334.74|333.04|15
1730740690000|2024-11-04 17:18:10|334.86|333.16|334.83|333.13|334.86|333.16|334.83|333.13|4
1730740700000|2024-11-04 17:18:20|334.78|333.08|334.66|332.96|334.78|333.08|334.64|332.94|16
1730740710000|2024-11-04 17:18:30|334.65|332.95|334.47|332.77|334.66|332.96|334.43|332.73|23
1730740720000|2024-11-04 17:18:40|334.48|332.78|334.56|332.86|334.58|332.88|334.47|332.77|22
1730740730000|2024-11-04 17:18:50|334.55|332.85|334.52|332.82|334.56|332.86|334.52|332.82|15
1730740740000|2024-11-04 17:19:00|334.53|332.83|334.53|332.83|334.55|332.85|334.51|332.81|19
1730740750000|2024-11-04 17:19:10|334.52|332.82|334.56|332.86|334.57|332.87|334.5|332.8|13
1730740760000|2024-11-04 17:19:20|334.58|332.88|334.54|332.84|334.58|332.88|334.52|332.82|11
1730740770000|2024-11-04 17:19:30|334.55|332.85|334.55|332.85|334.6|332.9|334.54|332.84|19
1730740780000|2024-11-04 17:19:40|334.52|332.82|334.48|332.78|334.52|332.82|334.46|332.76|7
1730740790000|2024-11-04 17:19:50|334.47|332.77|334.47|332.77|334.5|332.8|334.47|332.77|10
1730740800000|2024-11-04 17:20:00|334.46|332.76|334.26|332.56|334.46|332.76|334.1|332.4|20
1730740810000|2024-11-04 17:20:10|334.28|332.58|334.48|332.78|334.5|332.8|334.28|332.58|21
1730740820000|2024-11-04 17:20:20|334.47|332.77|334.8|333.1|334.81|333.11|334.47|332.77|24
1730740830000|2024-11-04 17:20:30|334.81|333.11|335.07|333.37|335.13|333.43|334.81|333.11|23
1730740840000|2024-11-04 17:20:40|335.06|333.36|335.03|333.33|335.06|333.36|334.99|333.29|21
1730740850000|2024-11-04 17:20:50|335.04|333.34|335.31|333.61|335.31|333.61|335.04|333.34|19
1730740860000|2024-11-04 17:21:00|335.33|333.63|335.33|333.63|335.33|333.63|335.33|333.63|1
1730740870000|2024-11-04 17:21:10|335.3|333.6|335.28|333.58|335.32|333.62|335.27|333.57|5
1730740880000|2024-11-04 17:21:20|335.31|333.61|335.37|333.67|335.39|333.69|335.3|333.6|20
1730740890000|2024-11-04 17:21:30|335.38|333.68|335.42|333.72|335.44|333.74|335.37|333.67|19
1730740900000|2024-11-04 17:21:40|335.39|333.69|335.43|333.73|335.43|333.73|335.39|333.69|20
1730740910000|2024-11-04 17:21:50|335.45|333.75|335.62|333.92|335.65|333.95|335.45|333.75|16
1730740920000|2024-11-04 17:22:00|335.63|333.93|335.78|334.08|335.83|334.13|335.63|333.93|20
1730740930000|2024-11-04 17:22:10|335.73|334.03|335.65|333.95|335.74|334.04|335.65|333.95|12
1730740940000|2024-11-04 17:22:20|335.7|334|335.82|334.12|335.82|334.12|335.69|333.99|9
1730740950000|2024-11-04 17:22:30|335.89|334.19|335.86|334.16|335.95|334.25|335.86|334.16|17
1730740960000|2024-11-04 17:22:40|335.85|334.15|335.74|334.04|335.86|334.16|335.74|334.04|14
1730740970000|2024-11-04 17:22:50|335.73|334.03|335.78|334.08|335.79|334.09|335.7|334|18
1730740980000|2024-11-04 17:23:00|335.79|334.09|335.83|334.13|335.94|334.24|335.78|334.08|22
1730740990000|2024-11-04 17:23:10|335.84|334.14|335.73|334.03|335.89|334.19|335.73|334.03|19
1730741000000|2024-11-04 17:23:20|335.74|334.04|335.82|334.12|335.84|334.14|335.72|334.02|26
1730741010000|2024-11-04 17:23:30|335.83|334.13|335.76|334.06|335.83|334.13|335.73|334.03|15
1730741020000|2024-11-04 17:23:40|335.75|334.05|335.73|334.03|335.81|334.11|335.71|334.01|18
1730741030000|2024-11-04 17:23:50|335.72|334.02|335.74|334.04|335.77|334.07|335.59|333.89|23
1730741040000|2024-11-04 17:24:00|335.73|334.03|335.76|334.06|335.83|334.13|335.73|334.03|26
1730741050000|2024-11-04 17:24:10|335.74|334.04|335.82|334.12|335.82|334.12|335.74|334.04|22
1730741060000|2024-11-04 17:24:20|335.81|334.11|335.77|334.07|335.83|334.13|335.76|334.06|10
1730741070000|2024-11-04 17:24:30|335.78|334.08|335.89|334.19|335.9|334.2|335.78|334.08|26
1730741080000|2024-11-04 17:24:40|335.88|334.18|335.67|333.97|335.88|334.18|335.65|333.95|15
1730741090000|2024-11-04 17:24:50|335.65|333.95|335.68|333.98|335.68|333.98|335.65|333.95|4
1730741100000|2024-11-04 17:25:00|335.67|333.97|335.67|333.97|335.68|333.98|335.67|333.97|3
1730741120000|2024-11-04 17:25:20|335.63|333.93|335.63|333.93|335.63|333.93|335.63|333.93|1
1730741130000|2024-11-04 17:25:30|335.66|333.96|335.72|334.02|335.74|334.04|335.66|333.96|15
1730741140000|2024-11-04 17:25:40|335.71|334.01|335.7|334|335.72|334.02|335.64|333.94|10
1730741150000|2024-11-04 17:25:50|335.68|333.98|335.79|334.09|335.82|334.12|335.66|333.96|22
1730741160000|2024-11-04 17:26:00|335.78|334.08|335.83|334.13|335.86|334.16|335.75|334.05|21
1730741170000|2024-11-04 17:26:10|335.79|334.09|335.86|334.16|335.9|334.2|335.76|334.06|19
1730741180000|2024-11-04 17:26:20|335.87|334.17|335.99|334.29|336|334.3|335.87|334.17|28
1730741190000|2024-11-04 17:26:30|336.02|334.32|336.04|334.34|336.07|334.37|335.97|334.27|20
1730741200000|2024-11-04 17:26:40|336.02|334.32|336.04|334.34|336.09|334.39|336.02|334.32|19
1730741210000|2024-11-04 17:26:50|336.05|334.35|336.03|334.33|336.06|334.36|336.03|334.33|11
1730741220000|2024-11-04 17:27:00|336.04|334.34|336.24|334.54|336.27|334.57|336.04|334.34|15
1730741230000|2024-11-04 17:27:10|336.22|334.52|336.21|334.51|336.22|334.52|336.19|334.49|8
1730741240000|2024-11-04 17:27:20|336.22|334.52|336.17|334.47|336.29|334.59|336.15|334.45|20
1730741250000|2024-11-04 17:27:30|336.19|334.49|336.24|334.54|336.25|334.55|336.12|334.42|17
1730741260000|2024-11-04 17:27:40|336.26|334.56|336.17|334.47|336.26|334.56|336.17|334.47|17
1730741270000|2024-11-04 17:27:50|336.16|334.46|336.3|334.6|336.31|334.61|336.16|334.46|22
1730741280000|2024-11-04 17:28:00|336.32|334.62|336.19|334.49|336.32|334.62|336.18|334.48|19
1730741290000|2024-11-04 17:28:10|336.18|334.48|336.32|334.62|336.32|334.62|336.14|334.44|28
1730741300000|2024-11-04 17:28:20|336.34|334.64|336.2|334.5|336.34|334.64|336.18|334.48|17
1730741310000|2024-11-04 17:28:30|336.22|334.52|336.27|334.57|336.27|334.57|336.22|334.52|4
1730741320000|2024-11-04 17:28:40|336.31|334.61|336.23|334.53|336.33|334.63|336.22|334.52|17
1730741330000|2024-11-04 17:28:50|336.21|334.51|336.1|334.4|336.21|334.51|336.1|334.4|19
1730741340000|2024-11-04 17:29:00|336.09|334.39|335.82|334.12|336.09|334.39|335.82|334.12|25
1730741350000|2024-11-04 17:29:10|335.81|334.11|335.84|334.14|335.85|334.15|335.81|334.11|13
1730741360000|2024-11-04 17:29:20|335.85|334.15|335.86|334.16|335.89|334.19|335.85|334.15|10
1730741370000|2024-11-04 17:29:30|335.85|334.15|335.84|334.14|335.87|334.17|335.83|334.13|14
1730741380000|2024-11-04 17:29:40|335.83|334.13|335.82|334.12|335.84|334.14|335.8|334.1|14
1730741390000|2024-11-04 17:29:50|335.81|334.11|335.8|334.1|335.82|334.12|335.71|334.01|20
1730741400000|2024-11-04 17:30:00|335.79|334.09|335.85|334.15|335.86|334.16|335.79|334.09|14
1730741410000|2024-11-04 17:30:10|335.87|334.17|336.06|334.36|336.06|334.36|335.87|334.17|14
1730741420000|2024-11-04 17:30:20|336.13|334.43|336.24|334.54|336.29|334.59|336.13|334.43|25
1730741430000|2024-11-04 17:30:30|336.26|334.56|336.38|334.68|336.38|334.68|336.22|334.52|20
1730741440000|2024-11-04 17:30:40|336.37|334.67|336.37|334.67|336.37|334.67|336.32|334.62|8
1730741450000|2024-11-04 17:30:50|336.36|334.66|336.41|334.71|336.44|334.74|336.33|334.63|14
1730741460000|2024-11-04 17:31:00|336.42|334.72|336.4|334.7|336.44|334.74|336.39|334.69|13
1730741470000|2024-11-04 17:31:10|336.41|334.71|336.49|334.79|336.5|334.8|336.41|334.71|17
1730741480000|2024-11-04 17:31:20|336.5|334.8|336.5|334.8|336.5|334.8|336.43|334.73|9
1730741490000|2024-11-04 17:31:30|336.51|334.81|336.53|334.83|336.53|334.83|336.51|334.81|3
1730741500000|2024-11-04 17:31:40|336.73|335.03|336.8|335.1|336.88|335.18|336.73|335.03|14
1730741510000|2024-11-04 17:31:50|336.81|335.11|336.86|335.16|336.87|335.17|336.78|335.08|21
1730741520000|2024-11-04 17:32:00|336.87|335.17|336.91|335.21|336.91|335.21|336.85|335.15|18
1730741530000|2024-11-04 17:32:10|336.9|335.2|336.76|335.06|336.91|335.21|336.74|335.04|20
1730741540000|2024-11-04 17:32:20|336.77|335.07|336.75|335.05|336.81|335.11|336.75|335.05|22
1730741550000|2024-11-04 17:32:30|336.76|335.06|336.75|335.05|336.81|335.11|336.74|335.04|16
1730741560000|2024-11-04 17:32:40|336.77|335.07|336.7|335|336.77|335.07|336.66|334.96|13
1730741570000|2024-11-04 17:32:50|336.69|334.99|336.61|334.91|336.71|335.01|336.61|334.91|11
1730741580000|2024-11-04 17:33:00|336.59|334.89|336.36|334.66|336.59|334.89|336.36|334.66|16
1730741590000|2024-11-04 17:33:10|336.35|334.65|336.3|334.6|336.35|334.65|336.28|334.58|4
1730741600000|2024-11-04 17:33:20|336.31|334.61|336.35|334.65|336.35|334.65|336.3|334.6|8
1730741610000|2024-11-04 17:33:30|336.36|334.66|336.22|334.52|336.38|334.68|336.13|334.43|18
1730741620000|2024-11-04 17:33:40|336.19|334.49|336.18|334.48|336.24|334.54|336.18|334.48|12
1730741630000|2024-11-04 17:33:50|336.17|334.47|336.52|334.82|336.52|334.82|336.17|334.47|20
1730741640000|2024-11-04 17:34:00|336.51|334.81|336.5|334.8|336.51|334.81|336.47|334.77|14
1730741650000|2024-11-04 17:34:10|336.48|334.78|336.63|334.93|336.64|334.94|336.4|334.7|25
1730741660000|2024-11-04 17:34:20|336.62|334.92|336.7|335|336.7|335|336.6|334.9|7
1730741670000|2024-11-04 17:34:30|336.69|334.99|336.75|335.05|336.77|335.07|336.69|334.99|15
1730741680000|2024-11-04 17:34:40|336.73|335.03|336.78|335.08|336.78|335.08|336.73|335.03|18
1730741690000|2024-11-04 17:34:50|336.88|335.18|336.77|335.07|336.88|335.18|336.76|335.06|19
1730741700000|2024-11-04 17:35:00|336.76|335.06|336.78|335.08|336.79|335.09|336.76|335.06|9
1730741710000|2024-11-04 17:35:10|336.76|335.06|336.78|335.08|336.78|335.08|336.76|335.06|3
1730741720000|2024-11-04 17:35:20|336.79|335.09|336.79|335.09|336.79|335.09|336.79|335.09|1
1730741730000|2024-11-04 17:35:30|336.8|335.1|336.82|335.12|336.82|335.12|336.8|335.1|3
1730741740000|2024-11-04 17:35:40|336.92|335.22|336.93|335.23|336.95|335.25|336.91|335.21|15
1730741750000|2024-11-04 17:35:50|336.95|335.25|336.99|335.29|336.99|335.29|336.94|335.24|13
1730741770000|2024-11-04 17:36:10|337|335.3|337.1|335.4|337.11|335.41|336.97|335.27|20
1730741780000|2024-11-04 17:36:20|337.12|335.42|336.93|335.23|337.13|335.43|336.92|335.22|19
1730741790000|2024-11-04 17:36:30|336.94|335.24|336.98|335.28|337.03|335.33|336.94|335.24|13
1730741800000|2024-11-04 17:36:40|336.96|335.26|336.85|335.15|336.96|335.26|336.74|335.04|22
1730741810000|2024-11-04 17:36:50|336.83|335.13|336.7|335|336.85|335.15|336.66|334.96|27
1730741820000|2024-11-04 17:37:00|336.69|334.99|336.74|335.04|336.76|335.06|336.66|334.96|27
1730741830000|2024-11-04 17:37:10|336.75|335.05|336.6|334.9|336.78|335.08|336.56|334.86|30
1730741840000|2024-11-04 17:37:20|336.61|334.91|336.59|334.89|336.67|334.97|336.59|334.89|17
1730741850000|2024-11-04 17:37:30|336.58|334.88|336.66|334.96|336.66|334.96|336.58|334.88|19
1730741860000|2024-11-04 17:37:40|336.65|334.95|336.77|335.07|336.77|335.07|336.65|334.95|18
1730741870000|2024-11-04 17:37:50|336.76|335.06|336.77|335.07|336.79|335.09|336.69|334.99|13
1730741880000|2024-11-04 17:38:00|336.76|335.06|336.7|335|336.76|335.06|336.64|334.94|15
1730741890000|2024-11-04 17:38:10|336.68|334.98|336.45|334.75|336.71|335.01|336.45|334.75|16
1730741900000|2024-11-04 17:38:20|336.46|334.76|336.48|334.78|336.51|334.81|336.44|334.74|24
1730741910000|2024-11-04 17:38:30|336.49|334.79|336.25|334.55|336.52|334.82|336.25|334.55|23
1730741920000|2024-11-04 17:38:40|336.22|334.52|336.01|334.31|336.22|334.52|335.98|334.28|16
1730741930000|2024-11-04 17:38:50|336.02|334.32|336.22|334.52|336.27|334.57|336|334.3|24
1730741940000|2024-11-04 17:39:00|336.24|334.54|336.19|334.49|336.24|334.54|336.16|334.46|7
1730741950000|2024-11-04 17:39:10|336.24|334.54|336.26|334.56|336.29|334.59|336.23|334.53|15
1730741960000|2024-11-04 17:39:20|336.27|334.57|336.29|334.59|336.3|334.6|336.24|334.54|16
1730741970000|2024-11-04 17:39:30|336.27|334.57|336.21|334.51|336.29|334.59|336.18|334.48|14
1730741980000|2024-11-04 17:39:40|336.2|334.5|336.25|334.55|336.26|334.56|336.18|334.48|22
1730741990000|2024-11-04 17:39:50|336.31|334.61|336.3|334.6|336.31|334.61|336.27|334.57|11
1730742000000|2024-11-04 17:40:00|336.28|334.58|336.27|334.57|336.3|334.6|336.26|334.56|7
1730742010000|2024-11-04 17:40:10|336.26|334.56|336.37|334.67|336.37|334.67|336.23|334.53|18
1730742020000|2024-11-04 17:40:20|336.34|334.64|336.52|334.82|336.55|334.85|336.33|334.63|21
1730742030000|2024-11-04 17:40:30|336.51|334.81|336.41|334.71|336.52|334.82|336.4|334.7|16
1730742040000|2024-11-04 17:40:40|336.4|334.7|336.52|334.82|336.55|334.85|336.38|334.68|24
1730742050000|2024-11-04 17:40:50|336.51|334.81|336.49|334.79|336.53|334.83|336.49|334.79|16
1730742060000|2024-11-04 17:41:00|336.48|334.78|336.58|334.88|336.59|334.89|336.47|334.77|14
1730742070000|2024-11-04 17:41:10|336.59|334.89|336.63|334.93|336.67|334.97|336.59|334.89|16
1730742080000|2024-11-04 17:41:20|336.64|334.94|336.41|334.71|336.64|334.94|336.41|334.71|22
1730742090000|2024-11-04 17:41:30|336.4|334.7|336.16|334.46|336.42|334.72|336.14|334.44|20
1730742100000|2024-11-04 17:41:40|336.17|334.47|336.14|334.44|336.2|334.5|336.07|334.37|17
1730742110000|2024-11-04 17:41:50|336.16|334.46|336.14|334.44|336.18|334.48|336.09|334.39|17
1730742120000|2024-11-04 17:42:00|336.15|334.45|336.21|334.51|336.23|334.53|336.15|334.45|12
1730742130000|2024-11-04 17:42:10|336.22|334.52|336.2|334.5|336.22|334.52|336.15|334.45|13
1730742140000|2024-11-04 17:42:20|336.23|334.53|336.22|334.52|336.25|334.55|336.22|334.52|13
1730742150000|2024-11-04 17:42:30|336.23|334.53|336.19|334.49|336.24|334.54|336.18|334.48|13
1730742160000|2024-11-04 17:42:40|336.22|334.52|336.23|334.53|336.26|334.56|336.21|334.51|17
1730742170000|2024-11-04 17:42:50|336.22|334.52|336.18|334.48|336.25|334.55|336.18|334.48|15
1730742180000|2024-11-04 17:43:00|336.17|334.47|336.22|334.52|336.24|334.54|336.16|334.46|13
1730742190000|2024-11-04 17:43:10|336.21|334.51|336.53|334.83|336.55|334.85|336.18|334.48|20
1730742200000|2024-11-04 17:43:20|336.52|334.82|336.56|334.86|336.57|334.87|336.52|334.82|8
1730742210000|2024-11-04 17:43:30|336.53|334.83|336.69|334.99|336.72|335.02|336.53|334.83|21
1730742220000|2024-11-04 17:43:40|336.71|335.01|336.7|335|336.72|335.02|336.65|334.95|21
1730742230000|2024-11-04 17:43:50|336.71|335.01|336.71|335.01|336.74|335.04|336.7|335|19
1730742240000|2024-11-04 17:44:00|336.68|334.98|336.7|335|336.7|335|336.64|334.94|18
1730742250000|2024-11-04 17:44:10|336.71|335.01|336.66|334.96|336.75|335.05|336.65|334.95|17
1730742260000|2024-11-04 17:44:20|336.65|334.95|336.69|334.99|336.69|334.99|336.64|334.94|15
1730742270000|2024-11-04 17:44:30|336.67|334.97|336.68|334.98|336.71|335.01|336.67|334.97|8
1730742280000|2024-11-04 17:44:40|336.66|334.96|336.6|334.9|336.68|334.98|336.6|334.9|9
1730742290000|2024-11-04 17:44:50|336.64|334.94|336.6|334.9|336.65|334.95|336.6|334.9|6
1730742300000|2024-11-04 17:45:00|336.61|334.91|336.49|334.79|336.63|334.93|336.49|334.79|23
1730742310000|2024-11-04 17:45:10|336.5|334.8|336.28|334.58|336.5|334.8|336.24|334.54|18
1730742320000|2024-11-04 17:45:20|336.29|334.59|336.26|334.56|336.31|334.61|336.24|334.54|15
1730742330000|2024-11-04 17:45:30|336.27|334.57|336.17|334.47|336.3|334.6|336.17|334.47|9
1730742340000|2024-11-04 17:45:40|336.19|334.49|336.37|334.67|336.37|334.67|336.19|334.49|10
1730742350000|2024-11-04 17:45:50|336.36|334.66|336.23|334.53|336.36|334.66|336.23|334.53|17
1730742360000|2024-11-04 17:46:00|336.25|334.55|336.41|334.71|336.47|334.77|336.25|334.55|13
1730742370000|2024-11-04 17:46:10|336.4|334.7|336.4|334.7|336.5|334.8|336.39|334.69|17
1730742380000|2024-11-04 17:46:20|336.39|334.69|336.4|334.7|336.42|334.72|336.39|334.69|13
1730742390000|2024-11-04 17:46:30|336.37|334.67|336.21|334.51|336.37|334.67|336.21|334.51|7
1730742400000|2024-11-04 17:46:40|336.18|334.48|336.12|334.42|336.18|334.48|336.12|334.42|7
1730742410000|2024-11-04 17:46:50|336.11|334.41|336.1|334.4|336.14|334.44|336.1|334.4|8
1730742420000|2024-11-04 17:47:00|336.05|334.35|336.01|334.31|336.05|334.35|335.95|334.25|17
1730742430000|2024-11-04 17:47:10|336.02|334.32|335.96|334.26|336.1|334.4|335.96|334.26|18
1730742440000|2024-11-04 17:47:20|335.95|334.25|335.89|334.19|335.95|334.25|335.86|334.16|15
1730742450000|2024-11-04 17:47:30|335.9|334.2|336.01|334.31|336.01|334.31|335.88|334.18|15
1730742460000|2024-11-04 17:47:40|336.02|334.32|336.07|334.37|336.09|334.39|336.02|334.32|13
1730742470000|2024-11-04 17:47:50|336.08|334.38|336.02|334.32|336.08|334.38|336.01|334.31|15
1730742480000|2024-11-04 17:48:00|336.06|334.36|336.02|334.32|336.06|334.36|335.95|334.25|18
1730742490000|2024-11-04 17:48:10|336|334.3|335.92|334.22|336.02|334.32|335.92|334.22|18
1730742500000|2024-11-04 17:48:20|335.87|334.17|335.79|334.09|335.9|334.2|335.79|334.09|18
1730742510000|2024-11-04 17:48:30|335.8|334.1|335.69|333.99|335.81|334.11|335.69|333.99|12
1730742520000|2024-11-04 17:48:40|335.7|334|335.73|334.03|335.76|334.06|335.69|333.99|14
1730742530000|2024-11-04 17:48:50|335.74|334.04|335.87|334.17|335.87|334.17|335.73|334.03|17
1730742540000|2024-11-04 17:49:00|335.89|334.19|335.94|334.24|335.98|334.28|335.87|334.17|20
1730742550000|2024-11-04 17:49:10|335.96|334.26|335.94|334.24|335.99|334.29|335.9|334.2|16
1730742560000|2024-11-04 17:49:20|335.95|334.25|336.11|334.41|336.12|334.42|335.95|334.25|15
1730742570000|2024-11-04 17:49:30|336.1|334.4|336.07|334.37|336.1|334.4|336.01|334.31|10
1730742580000|2024-11-04 17:49:40|336.09|334.39|336.27|334.57|336.27|334.57|336.09|334.39|16
1730742590000|2024-11-04 17:49:50|336.28|334.58|336.31|334.61|336.33|334.63|336.28|334.58|9
1730742600000|2024-11-04 17:50:00|336.32|334.62|336.41|334.71|336.52|334.82|336.31|334.61|15
1730742610000|2024-11-04 17:50:10|336.43|334.73|336.38|334.68|336.43|334.73|336.37|334.67|14
1730742620000|2024-11-04 17:50:20|336.39|334.69|336.33|334.63|336.39|334.69|336.3|334.6|10
1730742630000|2024-11-04 17:50:30|336.34|334.64|336.42|334.72|336.45|334.75|336.34|334.64|19
1730742640000|2024-11-04 17:50:40|336.45|334.75|336.37|334.67|336.47|334.77|336.37|334.67|12
1730742650000|2024-11-04 17:50:50|336.36|334.66|336.34|334.64|336.37|334.67|336.33|334.63|12
1730742660000|2024-11-04 17:51:00|336.36|334.66|336.35|334.65|336.37|334.67|336.33|334.63|16
1730742670000|2024-11-04 17:51:10|336.34|334.64|336.35|334.65|336.37|334.67|336.34|334.64|14
1730742680000|2024-11-04 17:51:20|336.37|334.67|336.38|334.68|336.39|334.69|336.37|334.67|5
1730742690000|2024-11-04 17:51:30|336.37|334.67|336.33|334.63|336.37|334.67|336.33|334.63|8
1730742700000|2024-11-04 17:51:40|336.34|334.64|336.34|334.64|336.41|334.71|336.34|334.64|13
1730742710000|2024-11-04 17:51:50|336.35|334.65|336.37|334.67|336.39|334.69|336.35|334.65|8
1730742720000|2024-11-04 17:52:00|336.36|334.66|336.37|334.67|336.39|334.69|336.36|334.66|6
1730742730000|2024-11-04 17:52:10|336.39|334.69|336.4|334.7|336.4|334.7|336.39|334.69|6
1730742740000|2024-11-04 17:52:20|336.41|334.71|336.46|334.76|336.47|334.77|336.41|334.71|7
1730742750000|2024-11-04 17:52:30|336.47|334.77|336.47|334.77|336.48|334.78|336.45|334.75|10
1730742760000|2024-11-04 17:52:40|336.48|334.78|336.59|334.89|336.59|334.89|336.48|334.78|6
1730742770000|2024-11-04 17:52:50|336.72|335.02|336.74|335.04|336.75|335.05|336.72|335.02|9
1730742780000|2024-11-04 17:53:00|336.76|335.06|336.73|335.03|336.77|335.07|336.67|334.97|25
1730742790000|2024-11-04 17:53:10|336.72|335.02|336.55|334.85|336.72|335.02|336.55|334.85|12
1730742800000|2024-11-04 17:53:20|336.56|334.86|336.45|334.75|336.59|334.89|336.45|334.75|14
1730742810000|2024-11-04 17:53:30|336.44|334.74|336.45|334.75|336.45|334.75|336.44|334.74|2
1730742820000|2024-11-04 17:53:40|336.47|334.77|336.47|334.77|336.48|334.78|336.46|334.76|5
1730742830000|2024-11-04 17:53:50|336.48|334.78|336.31|334.61|336.48|334.78|336.31|334.61|6
1730742840000|2024-11-04 17:54:00|336.33|334.63|336.36|334.66|336.37|334.67|336.33|334.63|10
1730742850000|2024-11-04 17:54:10|336.35|334.65|336.44|334.74|336.46|334.76|336.35|334.65|19
1730742860000|2024-11-04 17:54:20|336.42|334.72|336.15|334.45|336.45|334.75|336.15|334.45|10
1730742870000|2024-11-04 17:54:30|336.16|334.46|336.16|334.46|336.17|334.47|336.08|334.38|17
1730742880000|2024-11-04 17:54:40|336.15|334.45|335.95|334.25|336.17|334.47|335.94|334.24|10
1730742890000|2024-11-04 17:54:50|335.94|334.24|335.89|334.19|335.96|334.26|335.88|334.18|13
1730742900000|2024-11-04 17:55:00|335.88|334.18|335.77|334.07|336|334.3|335.77|334.07|13
1730742910000|2024-11-04 17:55:10|335.78|334.08|335.56|333.86|335.78|334.08|335.54|333.84|28
1730742920000|2024-11-04 17:55:20|335.57|333.87|335.61|333.91|335.63|333.93|335.57|333.87|9
1730742930000|2024-11-04 17:55:30|335.6|333.9|335.35|333.65|335.6|333.9|335.33|333.63|26
1730742940000|2024-11-04 17:55:40|335.36|333.66|335.34|333.64|335.39|333.69|335.34|333.64|7
1730742950000|2024-11-04 17:55:50|335.33|333.63|335.38|333.68|335.39|333.69|335.33|333.63|14
1730742960000|2024-11-04 17:56:00|335.37|333.67|335.47|333.77|335.6|333.9|335.37|333.67|19
1730742970000|2024-11-04 17:56:10|335.46|333.76|335.45|333.75|335.46|333.76|335.38|333.68|15
1730742980000|2024-11-04 17:56:20|335.44|333.74|335.57|333.87|335.58|333.88|335.44|333.74|16
1730742990000|2024-11-04 17:56:30|335.58|333.88|335.41|333.71|335.58|333.88|335.41|333.71|11
1730743000000|2024-11-04 17:56:40|335.4|333.7|335.53|333.83|335.54|333.84|335.4|333.7|5
1730743010000|2024-11-04 17:56:50|335.52|333.82|335.52|333.82|335.52|333.82|335.51|333.81|5
1730743020000|2024-11-04 17:57:00|335.53|333.83|335.47|333.77|335.53|333.83|335.39|333.69|14
1730743030000|2024-11-04 17:57:10|335.48|333.78|335.48|333.78|335.57|333.87|335.46|333.76|17
1730743040000|2024-11-04 17:57:20|335.47|333.77|335.43|333.73|335.49|333.79|335.43|333.73|6
1730743050000|2024-11-04 17:57:30|335.44|333.74|335.43|333.73|335.44|333.74|335.42|333.72|12
1730743060000|2024-11-04 17:57:40|335.42|333.72|335.45|333.75|335.46|333.76|335.42|333.72|12
1730743070000|2024-11-04 17:57:50|335.46|333.76|335.51|333.81|335.52|333.82|335.45|333.75|9
1730743080000|2024-11-04 17:58:00|335.49|333.79|335.46|333.76|335.53|333.83|335.43|333.73|11
1730743090000|2024-11-04 17:58:10|335.47|333.77|335.42|333.72|335.49|333.79|335.4|333.7|15
1730743100000|2024-11-04 17:58:20|335.4|333.7|335.07|333.37|335.4|333.7|335.06|333.36|8
1730743110000|2024-11-04 17:58:30|335.06|333.36|335.05|333.35|335.08|333.38|335.03|333.33|12
1730743120000|2024-11-04 17:58:40|335.07|333.37|335.04|333.34|335.07|333.37|335.02|333.32|8
1730743130000|2024-11-04 17:58:50|335.05|333.35|335.1|333.4|335.12|333.42|335.04|333.34|13
1730743140000|2024-11-04 17:59:00|335.09|333.39|335.12|333.42|335.12|333.42|335.09|333.39|4
1730743150000|2024-11-04 17:59:10|335.11|333.41|335.11|333.41|335.11|333.41|335.11|333.41|1
1730743160000|2024-11-04 17:59:20|335.12|333.42|335.12|333.42|335.12|333.42|335.12|333.42|1
1730743170000|2024-11-04 17:59:30|335.11|333.41|335.13|333.43|335.13|333.43|335.1|333.4|4
1730743180000|2024-11-04 17:59:40|335.12|333.42|335.13|333.43|335.13|333.43|335.12|333.42|2
1730743190000|2024-11-04 17:59:50|335.24|333.54|335.21|333.51|335.24|333.54|335.19|333.49|5
1730743200000|2024-11-04 18:00:00|335.2|333.5|335.16|333.46|335.24|333.54|335.16|333.46|17
1730743210000|2024-11-04 18:00:10|335.13|333.43|335.11|333.41|335.15|333.45|335.06|333.36|19
1730743220000|2024-11-04 18:00:20|335.13|333.43|335.36|333.66|335.36|333.66|335.13|333.43|12
1730743230000|2024-11-04 18:00:30|335.34|333.64|335.4|333.7|335.43|333.73|335.34|333.64|14
1730743240000|2024-11-04 18:00:40|335.39|333.69|335.41|333.71|335.41|333.71|335.38|333.68|9
1730743250000|2024-11-04 18:00:50|335.42|333.72|335.41|333.71|335.44|333.74|335.41|333.71|8
1730743260000|2024-11-04 18:01:00|335.32|333.62|335.33|333.63|335.38|333.68|335.32|333.62|19
1730743270000|2024-11-04 18:01:10|335.34|333.64|335.43|333.73|335.43|333.73|335.34|333.64|6
1730743280000|2024-11-04 18:01:20|335.47|333.77|335.38|333.68|335.47|333.77|335.33|333.63|12
1730743290000|2024-11-04 18:01:30|335.42|333.72|335.35|333.65|335.47|333.77|335.34|333.64|15
1730743300000|2024-11-04 18:01:40|335.36|333.66|335.34|333.64|335.36|333.66|335.32|333.62|18
1730743310000|2024-11-04 18:01:50|335.35|333.65|335.3|333.6|335.35|333.65|335.3|333.6|17
1730743320000|2024-11-04 18:02:00|335.31|333.61|335.16|333.46|335.32|333.62|335.16|333.46|22
1730743330000|2024-11-04 18:02:10|335.17|333.47|335.1|333.4|335.24|333.54|335.1|333.4|11
1730743340000|2024-11-04 18:02:20|335.08|333.38|335.14|333.44|335.17|333.47|335.03|333.33|21
1730743350000|2024-11-04 18:02:30|335.12|333.42|335.03|333.33|335.12|333.42|335.03|333.33|20
1730743360000|2024-11-04 18:02:40|335.02|333.32|334.89|333.19|335.02|333.32|334.85|333.15|12
1730743370000|2024-11-04 18:02:50|334.88|333.18|334.85|333.15|334.89|333.19|334.85|333.15|13
1730743380000|2024-11-04 18:03:00|334.84|333.14|334.83|333.13|334.84|333.14|334.78|333.08|12
1730743390000|2024-11-04 18:03:10|334.76|333.06|334.57|332.87|334.76|333.06|334.56|332.86|23
1730743400000|2024-11-04 18:03:20|334.56|332.86|334.43|332.73|334.56|332.86|334.43|332.73|26
1730743410000|2024-11-04 18:03:30|334.44|332.74|334.26|332.56|334.46|332.76|334.26|332.56|24
1730743420000|2024-11-04 18:03:40|334.25|332.55|334.15|332.45|334.29|332.59|334.13|332.43|15
1730743430000|2024-11-04 18:03:50|334.16|332.46|334.15|332.45|334.19|332.49|334.15|332.45|12
1730743440000|2024-11-04 18:04:00|334.09|332.39|334.14|332.44|334.16|332.46|333.98|332.28|29
1730743450000|2024-11-04 18:04:10|334.05|332.35|334|332.3|334.09|332.39|334|332.3|27
1730743460000|2024-11-04 18:04:20|334.01|332.31|333.88|332.18|334.03|332.33|333.88|332.18|11
1730743470000|2024-11-04 18:04:30|333.87|332.17|334.12|332.42|334.14|332.44|333.87|332.17|22
1730743480000|2024-11-04 18:04:40|334.08|332.38|334.23|332.53|334.23|332.53|334.08|332.38|11
1730743490000|2024-11-04 18:04:50|334.24|332.54|334.19|332.49|334.39|332.69|334.19|332.49|25
1730743500000|2024-11-04 18:05:00|334.22|332.52|334.04|332.34|334.23|332.53|334.04|332.34|13
1730743510000|2024-11-04 18:05:10|333.98|332.28|333.96|332.26|333.98|332.28|333.93|332.23|12
1730743520000|2024-11-04 18:05:20|333.97|332.27|334.27|332.57|334.3|332.6|333.94|332.24|21
1730743530000|2024-11-04 18:05:30|334.26|332.56|334.45|332.75|334.46|332.76|334.24|332.54|13
1730743540000|2024-11-04 18:05:40|334.47|332.77|334.67|332.97|334.68|332.98|334.46|332.76|22
1730743550000|2024-11-04 18:05:50|334.68|332.98|334.66|332.96|334.78|333.08|334.65|332.95|28
1730743560000|2024-11-04 18:06:00|334.67|332.97|334.74|333.04|334.74|333.04|334.64|332.94|20
1730743570000|2024-11-04 18:06:10|334.76|333.06|334.74|333.04|334.76|333.06|334.68|332.98|22
1730743580000|2024-11-04 18:06:20|334.73|333.03|334.66|332.96|334.73|333.03|334.62|332.92|15
1730743590000|2024-11-04 18:06:30|334.67|332.97|334.72|333.02|334.85|333.15|334.64|332.94|20
1730743600000|2024-11-04 18:06:40|334.71|333.01|334.65|332.95|334.71|333.01|334.6|332.9|15
1730743610000|2024-11-04 18:06:50|334.62|332.92|334.6|332.9|334.62|332.92|334.57|332.87|10
1730743620000|2024-11-04 18:07:00|334.59|332.89|334.36|332.66|334.66|332.96|334.36|332.66|20
1730743630000|2024-11-04 18:07:10|334.41|332.71|334.38|332.68|334.41|332.71|334.31|332.61|19
1730743640000|2024-11-04 18:07:20|334.4|332.7|334.37|332.67|334.46|332.76|334.34|332.64|18
1730743650000|2024-11-04 18:07:30|334.35|332.65|334.43|332.73|334.45|332.75|334.3|332.6|22
1730743660000|2024-11-04 18:07:40|334.39|332.69|334.4|332.7|334.4|332.7|334.3|332.6|21
1730743670000|2024-11-04 18:07:50|334.36|332.66|334.57|332.87|334.57|332.87|334.33|332.63|11
1730743680000|2024-11-04 18:08:00|334.56|332.86|334.56|332.86|334.59|332.89|334.54|332.84|20
1730743690000|2024-11-04 18:08:10|334.57|332.87|334.55|332.85|334.61|332.91|334.54|332.84|13
1730743700000|2024-11-04 18:08:20|334.54|332.84|334.56|332.86|334.59|332.89|334.51|332.81|19
1730743710000|2024-11-04 18:08:30|334.57|332.87|334.59|332.89|334.62|332.92|334.57|332.87|27
1730743720000|2024-11-04 18:08:40|334.57|332.87|334.58|332.88|334.61|332.91|334.57|332.87|20
1730743730000|2024-11-04 18:08:50|334.57|332.87|334.57|332.87|334.61|332.91|334.54|332.84|23
1730743740000|2024-11-04 18:09:00|334.58|332.88|334.36|332.66|334.58|332.88|334.34|332.64|24
1730743750000|2024-11-04 18:09:10|334.37|332.67|334.29|332.59|334.4|332.7|334.29|332.59|26
1730743760000|2024-11-04 18:09:20|334.27|332.57|334.27|332.57|334.3|332.6|334.25|332.55|18
1730743770000|2024-11-04 18:09:30|334.26|332.56|334.42|332.72|334.46|332.76|334.26|332.56|13
1730743780000|2024-11-04 18:09:40|334.41|332.71|334.37|332.67|334.41|332.71|334.33|332.63|14
1730743790000|2024-11-04 18:09:50|334.36|332.66|334.34|332.64|334.36|332.66|334.28|332.58|19
1730743800000|2024-11-04 18:10:00|334.36|332.66|334.53|332.83|334.54|332.84|334.35|332.65|21
1730743810000|2024-11-04 18:10:10|334.51|332.81|334.49|332.79|334.53|332.83|334.42|332.72|15
1730743820000|2024-11-04 18:10:20|334.48|332.78|334.54|332.84|334.54|332.84|334.44|332.74|10
1730743830000|2024-11-04 18:10:30|334.53|332.83|334.54|332.84|334.54|332.84|334.45|332.75|11
1730743840000|2024-11-04 18:10:40|334.56|332.86|334.69|332.99|334.69|332.99|334.51|332.81|15
1730743850000|2024-11-04 18:10:50|334.71|333.01|334.95|333.25|334.99|333.29|334.71|333.01|18
1730743860000|2024-11-04 18:11:00|334.94|333.24|334.84|333.14|334.95|333.25|334.83|333.13|16
1730743870000|2024-11-04 18:11:10|334.89|333.19|334.9|333.2|334.9|333.2|334.85|333.15|16
1730743880000|2024-11-04 18:11:20|334.88|333.18|335.04|333.34|335.04|333.34|334.88|333.18|17
1730743890000|2024-11-04 18:11:30|335.03|333.33|334.99|333.29|335.04|333.34|334.97|333.27|18
1730743900000|2024-11-04 18:11:40|334.98|333.28|335.02|333.32|335.06|333.36|334.97|333.27|24
1730743910000|2024-11-04 18:11:50|335.01|333.31|334.98|333.28|335.01|333.31|334.9|333.2|17
1730743920000|2024-11-04 18:12:00|334.97|333.27|334.95|333.25|334.98|333.28|334.88|333.18|21
1730743930000|2024-11-04 18:12:10|334.96|333.26|334.97|333.27|334.98|333.28|334.91|333.21|17
1730743940000|2024-11-04 18:12:20|334.96|333.26|334.96|333.26|334.96|333.26|334.94|333.24|7
1730743950000|2024-11-04 18:12:30|335|333.3|334.99|333.29|335.02|333.32|334.95|333.25|21
1730743960000|2024-11-04 18:12:40|334.98|333.28|334.9|333.2|334.98|333.28|334.86|333.16|15
1730743970000|2024-11-04 18:12:50|334.89|333.19|334.86|333.16|334.91|333.21|334.86|333.16|11
1730743980000|2024-11-04 18:13:00|334.87|333.17|335.05|333.35|335.05|333.35|334.85|333.15|16
1730743990000|2024-11-04 18:13:10|335.01|333.31|335.1|333.4|335.1|333.4|334.98|333.28|13
1730744000000|2024-11-04 18:13:20|335.11|333.41|335.07|333.37|335.11|333.41|335.07|333.37|11
1730744010000|2024-11-04 18:13:30|335.08|333.38|334.9|333.2|335.09|333.39|334.9|333.2|21
1730744020000|2024-11-04 18:13:40|334.89|333.19|334.92|333.22|334.93|333.23|334.89|333.19|21
1730744030000|2024-11-04 18:13:50|334.91|333.21|334.92|333.22|334.93|333.23|334.89|333.19|17
1730744040000|2024-11-04 18:14:00|334.93|333.23|334.89|333.19|334.93|333.23|334.87|333.17|21
1730744050000|2024-11-04 18:14:10|334.88|333.18|334.93|333.23|334.98|333.28|334.88|333.18|19
1730744060000|2024-11-04 18:14:20|334.92|333.22|334.77|333.07|334.92|333.22|334.77|333.07|16
1730744070000|2024-11-04 18:14:30|334.78|333.08|334.82|333.12|334.83|333.13|334.77|333.07|9
1730744080000|2024-11-04 18:14:40|334.81|333.11|334.67|332.97|334.81|333.11|334.66|332.96|15
1730744090000|2024-11-04 18:14:50|334.68|332.98|334.7|333|334.7|333|334.68|332.98|4
1730744100000|2024-11-04 18:15:00|334.68|332.98|334.6|332.9|334.69|332.99|334.58|332.88|13
1730744110000|2024-11-04 18:15:10|334.62|332.92|334.73|333.03|334.79|333.09|334.62|332.92|18
1730744120000|2024-11-04 18:15:20|334.7|333|334.66|332.96|334.71|333.01|334.63|332.93|18
1730744130000|2024-11-04 18:15:30|334.65|332.95|334.8|333.1|334.8|333.1|334.65|332.95|19
1730744140000|2024-11-04 18:15:40|334.81|333.11|334.74|333.04|334.88|333.18|334.74|333.04|19
1730744150000|2024-11-04 18:15:50|334.75|333.05|334.83|333.13|334.86|333.16|334.66|332.96|21
1730744160000|2024-11-04 18:16:00|334.84|333.14|334.88|333.18|334.88|333.18|334.7|333|16
1730744170000|2024-11-04 18:16:10|334.91|333.21|334.85|333.15|334.92|333.22|334.78|333.08|17
1730744180000|2024-11-04 18:16:20|334.84|333.14|334.87|333.17|334.93|333.23|334.83|333.13|14
1730744190000|2024-11-04 18:16:30|334.88|333.18|334.71|333.01|334.88|333.18|334.71|333.01|15
1730744200000|2024-11-04 18:16:40|334.7|333|334.77|333.07|334.87|333.17|334.68|332.98|22
1730744210000|2024-11-04 18:16:50|334.75|333.05|334.68|332.98|334.76|333.06|334.64|332.94|17
1730744220000|2024-11-04 18:17:00|334.69|332.99|334.51|332.81|334.7|333|334.51|332.81|23
1730744230000|2024-11-04 18:17:10|334.52|332.82|334.83|333.13|334.83|333.13|334.47|332.77|24
1730744240000|2024-11-04 18:17:20|334.84|333.14|334.78|333.08|334.85|333.15|334.72|333.02|25
1730744250000|2024-11-04 18:17:30|334.76|333.06|334.78|333.08|334.79|333.09|334.74|333.04|19
1730744260000|2024-11-04 18:17:40|334.77|333.07|334.91|333.21|334.91|333.21|334.76|333.06|13
1730744270000|2024-11-04 18:17:50|334.92|333.22|334.91|333.21|334.94|333.24|334.91|333.21|7
1730744280000|2024-11-04 18:18:00|334.92|333.22|335.05|333.35|335.07|333.37|334.92|333.22|16
1730744290000|2024-11-04 18:18:10|335.04|333.34|335.03|333.33|335.06|333.36|335.02|333.32|25
1730744300000|2024-11-04 18:18:20|335.04|333.34|335.17|333.47|335.17|333.47|334.94|333.24|25
1730744310000|2024-11-04 18:18:30|335.14|333.44|335.13|333.43|335.19|333.49|335.13|333.43|16
1730744320000|2024-11-04 18:18:40|335.14|333.44|335.16|333.46|335.16|333.46|335.07|333.37|23
1730744330000|2024-11-04 18:18:50|335.17|333.47|335.16|333.46|335.26|333.56|335.16|333.46|17
1730744340000|2024-11-04 18:19:00|335.17|333.47|335.25|333.55|335.28|333.58|335.17|333.47|17
1730744350000|2024-11-04 18:19:10|335.26|333.56|335.09|333.39|335.26|333.56|335.09|333.39|22
1730744360000|2024-11-04 18:19:20|335.08|333.38|335.18|333.48|335.18|333.48|335.08|333.38|8
1730744370000|2024-11-04 18:19:30|335.19|333.49|335.18|333.48|335.2|333.5|335.16|333.46|15
1730744380000|2024-11-04 18:19:40|335.22|333.52|335.23|333.53|335.28|333.58|335.21|333.51|18
1730744390000|2024-11-04 18:19:50|335.22|333.52|335.23|333.53|335.24|333.54|335.22|333.52|9
1730744400000|2024-11-04 18:20:00|335.24|333.54|335.21|333.51|335.29|333.59|335.16|333.46|17
1730744410000|2024-11-04 18:20:10|335.22|333.52|335.28|333.58|335.28|333.58|335.21|333.51|12
1730744420000|2024-11-04 18:20:20|335.29|333.59|335.39|333.69|335.39|333.69|335.29|333.59|12
1730744430000|2024-11-04 18:20:30|335.4|333.7|335.34|333.64|335.4|333.7|335.34|333.64|7
1730744440000|2024-11-04 18:20:40|335.36|333.66|335.37|333.67|335.37|333.67|335.34|333.64|8
1730744450000|2024-11-04 18:20:50|335.39|333.69|335.25|333.55|335.39|333.69|335.24|333.54|13
1730744460000|2024-11-04 18:21:00|335.23|333.53|335.19|333.49|335.25|333.55|335.07|333.37|15
1730744470000|2024-11-04 18:21:10|335.2|333.5|335.22|333.52|335.26|333.56|335.2|333.5|12
1730744480000|2024-11-04 18:21:20|335.2|333.5|335.26|333.56|335.27|333.57|335.2|333.5|10
1730744490000|2024-11-04 18:21:30|335.27|333.57|335.41|333.71|335.42|333.72|335.27|333.57|14
1730744500000|2024-11-04 18:21:40|335.38|333.68|335.4|333.7|335.42|333.72|335.37|333.67|10
1730744510000|2024-11-04 18:21:50|335.41|333.71|335.5|333.8|335.5|333.8|335.41|333.71|8
1730744520000|2024-11-04 18:22:00|335.49|333.79|335.52|333.82|335.52|333.82|335.32|333.62|17
1730744530000|2024-11-04 18:22:10|335.51|333.81|335.49|333.79|335.56|333.86|335.46|333.76|20
1730744540000|2024-11-04 18:22:20|335.5|333.8|335.56|333.86|335.61|333.91|335.5|333.8|12
1730744550000|2024-11-04 18:22:30|335.57|333.87|335.72|334.02|335.74|334.04|335.56|333.86|16
1730744560000|2024-11-04 18:22:40|335.73|334.03|335.69|333.99|335.74|334.04|335.67|333.97|23
1730744570000|2024-11-04 18:22:50|335.7|334|335.73|334.03|335.73|334.03|335.68|333.98|22
1730744580000|2024-11-04 18:23:00|335.75|334.05|335.89|334.19|335.89|334.19|335.75|334.05|21
1730744590000|2024-11-04 18:23:10|335.93|334.23|336.04|334.34|336.06|334.36|335.93|334.23|22
1730744600000|2024-11-04 18:23:20|336.05|334.35|336.06|334.36|336.09|334.39|336.05|334.35|19
1730744610000|2024-11-04 18:23:30|336.05|334.35|336.04|334.34|336.15|334.45|336.04|334.34|14
1730744620000|2024-11-04 18:23:40|336.05|334.35|336.14|334.44|336.14|334.44|336.05|334.35|15
1730744630000|2024-11-04 18:23:50|336.15|334.45|336.09|334.39|336.16|334.46|336.08|334.38|17
1730744640000|2024-11-04 18:24:00|336.08|334.38|336.07|334.37|336.13|334.43|336.04|334.34|19
1730744650000|2024-11-04 18:24:10|336.09|334.39|336.14|334.44|336.16|334.46|336.09|334.39|20
1730744660000|2024-11-04 18:24:20|336.13|334.43|336.14|334.44|336.16|334.46|336.1|334.4|22
1730744670000|2024-11-04 18:24:30|336.13|334.43|336.07|334.37|336.15|334.45|336.04|334.34|21
1730744680000|2024-11-04 18:24:40|336.05|334.35|336.02|334.32|336.08|334.38|336.01|334.31|16
1730744690000|2024-11-04 18:24:50|335.97|334.27|335.63|333.93|335.97|334.27|335.63|333.93|24
1730744700000|2024-11-04 18:25:00|335.61|333.91|335.73|334.03|335.74|334.04|335.6|333.9|19
1730744710000|2024-11-04 18:25:10|335.74|334.04|335.7|334|335.74|334.04|335.65|333.95|14
1730744720000|2024-11-04 18:25:20|335.72|334.02|335.75|334.05|335.81|334.11|335.7|334|21
1730744730000|2024-11-04 18:25:30|335.74|334.04|335.72|334.02|335.75|334.05|335.67|333.97|19
1730744740000|2024-11-04 18:25:40|335.73|334.03|336.08|334.38|336.12|334.42|335.73|334.03|24
1730744750000|2024-11-04 18:25:50|336.09|334.39|335.94|334.24|336.09|334.39|335.94|334.24|19
1730744760000|2024-11-04 18:26:00|335.93|334.23|335.8|334.1|335.94|334.24|335.79|334.09|20
1730744770000|2024-11-04 18:26:10|335.81|334.11|335.98|334.28|335.98|334.28|335.81|334.11|19
1730744780000|2024-11-04 18:26:20|336|334.3|335.94|334.24|336|334.3|335.92|334.22|12
1730744790000|2024-11-04 18:26:30|335.93|334.23|335.97|334.27|335.97|334.27|335.93|334.23|9
1730744800000|2024-11-04 18:26:40|335.98|334.28|336.04|334.34|336.11|334.41|335.98|334.28|18
1730744810000|2024-11-04 18:26:50|336.03|334.33|335.95|334.25|336.05|334.35|335.88|334.18|19
1730744820000|2024-11-04 18:27:00|335.91|334.21|335.66|333.96|335.95|334.25|335.59|333.89|25
1730744830000|2024-11-04 18:27:10|335.67|333.97|335.67|333.97|335.68|333.98|335.65|333.95|10
1730744840000|2024-11-04 18:27:20|335.66|333.96|335.62|333.92|335.67|333.97|335.62|333.92|12
1730744850000|2024-11-04 18:27:30|335.64|333.94|335.65|333.95|335.67|333.97|335.62|333.92|17
1730744860000|2024-11-04 18:27:40|335.63|333.93|335.66|333.96|335.71|334.01|335.62|333.92|13
1730744870000|2024-11-04 18:27:50|335.65|333.95|335.63|333.93|335.67|333.97|335.63|333.93|14
1730744880000|2024-11-04 18:28:00|335.6|333.9|335.54|333.84|335.63|333.93|335.52|333.82|25
1730744890000|2024-11-04 18:28:10|335.55|333.85|335.45|333.75|335.55|333.85|335.43|333.73|20
1730744900000|2024-11-04 18:28:20|335.46|333.76|335.41|333.71|335.48|333.78|335.41|333.71|13
1730744910000|2024-11-04 18:28:30|335.4|333.7|335.27|333.57|335.43|333.73|335.26|333.56|21
1730744920000|2024-11-04 18:28:40|335.26|333.56|335.27|333.57|335.29|333.59|335.25|333.55|14
1730744930000|2024-11-04 18:28:50|335.26|333.56|335.25|333.55|335.28|333.58|335.25|333.55|17
1730744940000|2024-11-04 18:29:00|335.26|333.56|335.14|333.44|335.26|333.56|335.12|333.42|16
1730744950000|2024-11-04 18:29:10|335.13|333.43|335.14|333.44|335.17|333.47|335.11|333.41|17
1730744960000|2024-11-04 18:29:20|335.13|333.43|335.12|333.42|335.15|333.45|335.1|333.4|18
1730744970000|2024-11-04 18:29:30|335.11|333.41|335.01|333.31|335.12|333.42|334.98|333.28|18
1730744980000|2024-11-04 18:29:40|335|333.3|334.93|333.23|335.01|333.31|334.93|333.23|15
1730744990000|2024-11-04 18:29:50|334.92|333.22|334.88|333.18|334.93|333.23|334.88|333.18|13
1730745000000|2024-11-04 18:30:00|334.87|333.17|334.85|333.15|334.9|333.2|334.8|333.1|19
1730745010000|2024-11-04 18:30:10|334.84|333.14|334.79|333.09|334.84|333.14|334.76|333.06|21
1730745020000|2024-11-04 18:30:20|334.78|333.08|334.69|332.99|334.83|333.13|334.61|332.91|22
1730745030000|2024-11-04 18:30:30|334.68|332.98|334.71|333.01|334.74|333.04|334.67|332.97|22
1730745040000|2024-11-04 18:30:40|334.72|333.02|334.71|333.01|334.75|333.05|334.69|332.99|14
1730745050000|2024-11-04 18:30:50|334.73|333.03|334.74|333.04|334.75|333.05|334.72|333.02|13
1730745060000|2024-11-04 18:31:00|334.75|333.05|334.84|333.14|334.85|333.15|334.75|333.05|21
1730745070000|2024-11-04 18:31:10|334.83|333.13|334.74|333.04|334.85|333.15|334.74|333.04|17
1730745080000|2024-11-04 18:31:20|334.72|333.02|334.52|332.82|334.72|333.02|334.51|332.81|31
1730745090000|2024-11-04 18:31:30|334.53|332.83|334.49|332.79|334.54|332.84|334.4|332.7|22
1730745100000|2024-11-04 18:31:40|334.51|332.81|334.33|332.63|334.51|332.81|334.33|332.63|13
1730745110000|2024-11-04 18:31:50|334.32|332.62|334.29|332.59|334.33|332.63|334.27|332.57|22
1730745120000|2024-11-04 18:32:00|334.3|332.6|334.35|332.65|334.41|332.71|334.3|332.6|25
1730745130000|2024-11-04 18:32:10|334.34|332.64|334.27|332.57|334.34|332.64|334.22|332.52|19
1730745140000|2024-11-04 18:32:20|334.26|332.56|334.32|332.62|334.35|332.65|334.26|332.56|18
1730745150000|2024-11-04 18:32:30|334.31|332.61|334.35|332.65|334.35|332.65|334.27|332.57|22
1730745160000|2024-11-04 18:32:40|334.36|332.66|334.35|332.65|334.36|332.66|334.33|332.63|14
1730745170000|2024-11-04 18:32:50|334.34|332.64|334.42|332.72|334.44|332.74|334.32|332.62|10
1730745180000|2024-11-04 18:33:00|334.43|332.73|334.29|332.59|334.43|332.73|334.24|332.54|20
1730745190000|2024-11-04 18:33:10|334.33|332.63|334.18|332.48|334.34|332.64|334.18|332.48|20
1730745200000|2024-11-04 18:33:20|334.21|332.51|334.14|332.44|334.27|332.57|334.13|332.43|18
1730745210000|2024-11-04 18:33:30|334.15|332.45|334.16|332.46|334.16|332.46|334.12|332.42|6
1730745220000|2024-11-04 18:33:40|334.17|332.47|334.21|332.51|334.22|332.52|334.17|332.47|11
1730745240000|2024-11-04 18:34:00|334.2|332.5|334.28|332.58|334.28|332.58|334.16|332.46|21
1730745250000|2024-11-04 18:34:10|334.29|332.59|334.33|332.63|334.34|332.64|334.25|332.55|21
1730745260000|2024-11-04 18:34:20|334.3|332.6|334.27|332.57|334.38|332.68|334.26|332.56|17
1730745270000|2024-11-04 18:34:30|334.3|332.6|334.37|332.67|334.38|332.68|334.3|332.6|5
1730745280000|2024-11-04 18:34:40|334.36|332.66|334.37|332.67|334.38|332.68|334.34|332.64|16
1730745290000|2024-11-04 18:34:50|334.36|332.66|334.29|332.59|334.36|332.66|334.26|332.56|14
1730745300000|2024-11-04 18:35:00|334.33|332.63|334.38|332.68|334.39|332.69|334.26|332.56|19
1730745310000|2024-11-04 18:35:10|334.35|332.65|334.48|332.78|334.48|332.78|334.35|332.65|12
1730745320000|2024-11-04 18:35:20|334.49|332.79|334.43|332.73|334.52|332.82|334.43|332.73|10
1730745330000|2024-11-04 18:35:30|334.41|332.71|334.37|332.67|334.45|332.75|334.37|332.67|14
1730745340000|2024-11-04 18:35:40|334.32|332.62|334.22|332.52|334.37|332.67|334.22|332.52|17
1730745350000|2024-11-04 18:35:50|334.23|332.53|334.2|332.5|334.23|332.53|334.16|332.46|18
1730745360000|2024-11-04 18:36:00|334.19|332.49|334.05|332.35|334.19|332.49|334.02|332.32|20
1730745370000|2024-11-04 18:36:10|334.03|332.33|334.05|332.35|334.09|332.39|334.01|332.31|20
1730745380000|2024-11-04 18:36:20|334.06|332.36|334.15|332.45|334.17|332.47|334.06|332.36|13
1730745390000|2024-11-04 18:36:30|334.14|332.44|334.18|332.48|334.18|332.48|334.1|332.4|6
1730745400000|2024-11-04 18:36:40|334.17|332.47|334.15|332.45|334.17|332.47|334.14|332.44|8
1730745410000|2024-11-04 18:36:50|334.16|332.46|334.17|332.47|334.17|332.47|334.15|332.45|5
1730745420000|2024-11-04 18:37:00|334.18|332.48|334.21|332.51|334.22|332.52|334.1|332.4|20
1730745430000|2024-11-04 18:37:10|334.22|332.52|334.19|332.49|334.22|332.52|334.18|332.48|19
1730745440000|2024-11-04 18:37:20|334.21|332.51|334.32|332.62|334.34|332.64|334.21|332.51|11
1730745450000|2024-11-04 18:37:30|334.3|332.6|334.38|332.68|334.41|332.71|334.3|332.6|7
1730745460000|2024-11-04 18:37:40|334.4|332.7|334.46|332.76|334.46|332.76|334.36|332.66|21
1730745470000|2024-11-04 18:37:50|334.44|332.74|334.47|332.77|334.47|332.77|334.43|332.73|9
1730745480000|2024-11-04 18:38:00|334.44|332.74|334.45|332.75|334.46|332.76|334.42|332.72|10
1730745490000|2024-11-04 18:38:10|334.44|332.74|334.51|332.81|334.54|332.84|334.44|332.74|13
1730745500000|2024-11-04 18:38:20|334.53|332.83|334.64|332.94|334.65|332.95|334.53|332.83|13
1730745510000|2024-11-04 18:38:30|334.67|332.97|334.69|332.99|334.69|332.99|334.62|332.92|14
1730745520000|2024-11-04 18:38:40|334.67|332.97|334.68|332.98|334.68|332.98|334.63|332.93|12
1730745530000|2024-11-04 18:38:50|334.67|332.97|334.65|332.95|334.68|332.98|334.63|332.93|17
1730745540000|2024-11-04 18:39:00|334.64|332.94|334.69|332.99|334.7|333|334.62|332.92|19
1730745550000|2024-11-04 18:39:10|334.7|333|334.74|333.04|334.78|333.08|334.67|332.97|15
1730745560000|2024-11-04 18:39:20|334.72|333.02|334.73|333.03|334.74|333.04|334.69|332.99|14
1730745570000|2024-11-04 18:39:30|334.71|333.01|334.63|332.93|334.71|333.01|334.61|332.91|17
1730745580000|2024-11-04 18:39:40|334.64|332.94|334.62|332.92|334.66|332.96|334.62|332.92|9
1730745590000|2024-11-04 18:39:50|334.61|332.91|334.61|332.91|334.63|332.93|334.59|332.89|13
1730745600000|2024-11-04 18:40:00|334.63|332.93|334.6|332.9|334.65|332.95|334.6|332.9|13
1730745610000|2024-11-04 18:40:10|334.54|332.84|334.54|332.84|334.56|332.86|334.53|332.83|17
1730745620000|2024-11-04 18:40:20|334.57|332.87|334.68|332.98|334.68|332.98|334.57|332.87|7
1730745630000|2024-11-04 18:40:30|334.67|332.97|334.63|332.93|334.69|332.99|334.63|332.93|9
1730745640000|2024-11-04 18:40:40|334.64|332.94|334.69|332.99|334.69|332.99|334.63|332.93|13
1730745650000|2024-11-04 18:40:50|334.68|332.98|334.63|332.93|334.69|332.99|334.63|332.93|9
1730745660000|2024-11-04 18:41:00|334.64|332.94|334.68|332.98|334.68|332.98|334.63|332.93|10
1730745670000|2024-11-04 18:41:10|334.7|333|334.7|333|334.7|333|334.68|332.98|3
1730745680000|2024-11-04 18:41:20|334.74|333.04|334.87|333.17|334.87|333.17|334.74|333.04|10
1730745690000|2024-11-04 18:41:30|334.88|333.18|334.89|333.19|334.98|333.28|334.82|333.12|21
1730745700000|2024-11-04 18:41:40|334.88|333.18|334.91|333.21|334.94|333.24|334.88|333.18|16
1730745710000|2024-11-04 18:41:50|334.9|333.2|334.77|333.07|334.9|333.2|334.77|333.07|10
1730745720000|2024-11-04 18:42:00|334.78|333.08|334.69|332.99|334.78|333.08|334.69|332.99|14
1730745730000|2024-11-04 18:42:10|334.7|333|334.64|332.94|334.7|333|334.63|332.93|24
1730745740000|2024-11-04 18:42:20|334.6|332.9|334.46|332.76|334.6|332.9|334.45|332.75|19
1730745750000|2024-11-04 18:42:30|334.48|332.78|334.45|332.75|334.49|332.79|334.42|332.72|22
1730745760000|2024-11-04 18:42:40|334.42|332.72|334.44|332.74|334.44|332.74|334.42|332.72|5
1730745770000|2024-11-04 18:42:50|334.45|332.75|334.44|332.74|334.46|332.76|334.43|332.73|4
1730745780000|2024-11-04 18:43:00|334.43|332.73|334.47|332.77|334.47|332.77|334.38|332.68|19
1730745790000|2024-11-04 18:43:10|334.49|332.79|334.49|332.79|334.49|332.79|334.47|332.77|7
1730745800000|2024-11-04 18:43:20|334.46|332.76|334.45|332.75|334.48|332.78|334.44|332.74|9
1730745810000|2024-11-04 18:43:30|334.46|332.76|334.3|332.6|334.46|332.76|334.3|332.6|17
1730745820000|2024-11-04 18:43:40|334.29|332.59|334.28|332.58|334.29|332.59|334.25|332.55|11
1730745830000|2024-11-04 18:43:50|334.26|332.56|334.49|332.79|334.5|332.8|334.24|332.54|15
1730745840000|2024-11-04 18:44:00|334.48|332.78|334.2|332.5|334.48|332.78|334.12|332.42|16
1730745850000|2024-11-04 18:44:10|334.18|332.48|334.13|332.43|334.23|332.53|334.13|332.43|16
1730745860000|2024-11-04 18:44:20|334.17|332.47|334.16|332.46|334.2|332.5|334.15|332.45|7
1730745870000|2024-11-04 18:44:30|334.15|332.45|334.18|332.48|334.18|332.48|334.14|332.44|5
1730745880000|2024-11-04 18:44:40|334.17|332.47|334.12|332.42|334.17|332.47|334.12|332.42|4
1730745890000|2024-11-04 18:44:50|334.16|332.46|334.14|332.44|334.18|332.48|334.13|332.43|14
1730745900000|2024-11-04 18:45:00|334.15|332.45|334.14|332.44|334.18|332.48|334.11|332.41|14
1730745910000|2024-11-04 18:45:10|334.15|332.45|334.14|332.44|334.17|332.47|334.13|332.43|16
1730745920000|2024-11-04 18:45:20|334.13|332.43|334.13|332.43|334.13|332.43|334.05|332.35|14
1730745930000|2024-11-04 18:45:30|334.18|332.48|334.22|332.52|334.23|332.53|334.13|332.43|21
1730745940000|2024-11-04 18:45:40|334.2|332.5|334.21|332.51|334.25|332.55|334.2|332.5|12
1730745950000|2024-11-04 18:45:50|334.25|332.55|334.34|332.64|334.34|332.64|334.23|332.53|8
1730745960000|2024-11-04 18:46:00|334.36|332.66|334.36|332.66|334.46|332.76|334.34|332.64|20
1730745970000|2024-11-04 18:46:10|334.35|332.65|334.35|332.65|334.39|332.69|334.29|332.59|22
1730745980000|2024-11-04 18:46:20|334.36|332.66|334.31|332.61|334.36|332.66|334.24|332.54|28
1730745990000|2024-11-04 18:46:30|334.32|332.62|334.3|332.6|334.32|332.62|334.25|332.55|19
1730746000000|2024-11-04 18:46:40|334.31|332.61|334.29|332.59|334.32|332.62|334.27|332.57|22
1730746010000|2024-11-04 18:46:50|334.27|332.57|334.27|332.57|334.31|332.61|334.24|332.54|13
1730746020000|2024-11-04 18:47:00|334.28|332.58|334.16|332.46|334.29|332.59|334.16|332.46|16
1730746030000|2024-11-04 18:47:10|334.15|332.45|334.16|332.46|334.18|332.48|334.12|332.42|15
1730746040000|2024-11-04 18:47:20|334.14|332.44|334.19|332.49|334.29|332.59|334.14|332.44|22
1730746050000|2024-11-04 18:47:30|334.18|332.48|334.06|332.36|334.18|332.48|334.06|332.36|22
1730746060000|2024-11-04 18:47:40|334.03|332.33|334.08|332.38|334.09|332.39|334.03|332.33|11
1730746070000|2024-11-04 18:47:50|334.09|332.39|333.9|332.2|334.09|332.39|333.9|332.2|12
1730746080000|2024-11-04 18:48:00|333.91|332.21|333.89|332.19|333.91|332.21|333.88|332.18|11
1730746090000|2024-11-04 18:48:10|333.87|332.17|333.86|332.16|333.87|332.17|333.86|332.16|4
1730746100000|2024-11-04 18:48:20|333.74|332.04|333.62|331.92|333.74|332.04|333.62|331.92|2
1730746130000|2024-11-04 18:48:50|333.64|331.94|333.65|331.95|333.65|331.95|333.64|331.94|2
1730746140000|2024-11-04 18:49:00|333.64|331.94|333.65|331.95|333.68|331.98|333.63|331.93|5
1730746150000|2024-11-04 18:49:10|333.64|331.94|333.66|331.96|333.66|331.96|333.63|331.93|9
1730746160000|2024-11-04 18:49:20|333.71|332.01|333.72|332.02|333.77|332.07|333.69|331.99|14
1730746170000|2024-11-04 18:49:30|333.73|332.03|333.87|332.17|333.87|332.17|333.71|332.01|17
1730746180000|2024-11-04 18:49:40|333.88|332.18|333.88|332.18|333.9|332.2|333.86|332.16|6
1730746190000|2024-11-04 18:49:50|333.86|332.16|333.89|332.19|333.89|332.19|333.83|332.13|8
1730746200000|2024-11-04 18:50:00|333.88|332.18|333.77|332.07|333.89|332.19|333.72|332.02|11
1730746210000|2024-11-04 18:50:10|333.75|332.05|333.76|332.06|333.79|332.09|333.75|332.05|7
1730746220000|2024-11-04 18:50:20|333.75|332.05|333.76|332.06|333.76|332.06|333.74|332.04|4
1730746230000|2024-11-04 18:50:30|333.75|332.05|333.73|332.03|333.77|332.07|333.73|332.03|9
1730746240000|2024-11-04 18:50:40|333.67|331.97|333.71|332.01|333.71|332.01|333.62|331.92|7
1730746250000|2024-11-04 18:50:50|333.72|332.02|333.73|332.03|333.74|332.04|333.7|332|16
1730746260000|2024-11-04 18:51:00|333.72|332.02|333.7|332|333.82|332.12|333.64|331.94|17
1730746270000|2024-11-04 18:51:10|333.74|332.04|333.85|332.15|333.85|332.15|333.65|331.95|14
1730746280000|2024-11-04 18:51:20|333.83|332.13|333.83|332.13|333.83|332.13|333.81|332.11|3
1730746290000|2024-11-04 18:51:30|333.81|332.11|333.69|331.99|333.81|332.11|333.64|331.94|17
1730746300000|2024-11-04 18:51:40|333.68|331.98|333.7|332|333.7|332|333.66|331.96|11
1730746310000|2024-11-04 18:51:50|333.68|331.98|333.7|332|333.71|332.01|333.66|331.96|7
1730746320000|2024-11-04 18:52:00|333.69|331.99|333.62|331.92|333.69|331.99|333.62|331.92|8
1730746330000|2024-11-04 18:52:10|333.63|331.93|333.62|331.92|333.65|331.95|333.62|331.92|6
1730746340000|2024-11-04 18:52:20|333.63|331.93|333.62|331.92|333.63|331.93|333.62|331.92|8
1730746360000|2024-11-04 18:52:40|333.64|331.94|333.62|331.92|333.66|331.96|333.62|331.92|13
1730746370000|2024-11-04 18:52:50|333.64|331.94|333.64|331.94|333.67|331.97|333.64|331.94|16
1730746380000|2024-11-04 18:53:00|333.62|331.92|333.69|331.99|333.7|332|333.62|331.92|15
1730746390000|2024-11-04 18:53:10|333.7|332|333.79|332.09|333.81|332.11|333.7|332|26
1730746400000|2024-11-04 18:53:20|333.78|332.08|333.81|332.11|333.81|332.11|333.78|332.08|5
1730746410000|2024-11-04 18:53:30|333.79|332.09|333.85|332.15|333.87|332.17|333.79|332.09|5
1730746420000|2024-11-04 18:53:40|333.81|332.11|333.75|332.05|333.86|332.16|333.74|332.04|14
1730746430000|2024-11-04 18:53:50|333.76|332.06|333.77|332.07|333.79|332.09|333.74|332.04|14
1730746440000|2024-11-04 18:54:00|333.8|332.1|333.74|332.04|333.8|332.1|333.74|332.04|6
1730746510000|2024-11-04 18:55:10|333.76|332.06|333.74|332.04|333.76|332.06|333.74|332.04|2
1730746520000|2024-11-04 18:55:20|333.76|332.06|333.77|332.07|333.79|332.09|333.75|332.05|11
1730746530000|2024-11-04 18:55:30|333.75|332.05|333.74|332.04|333.79|332.09|333.74|332.04|7
1730746550000|2024-11-04 18:55:50|333.75|332.05|333.74|332.04|333.79|332.09|333.74|332.04|5
1730746560000|2024-11-04 18:56:00|333.75|332.05|333.74|332.04|333.75|332.05|333.74|332.04|4
1730746580000|2024-11-04 18:56:20|333.77|332.07|333.74|332.04|333.77|332.07|333.74|332.04|4
1730746590000|2024-11-04 18:56:30|333.76|332.06|333.74|332.04|333.76|332.06|333.74|332.04|2
1730746610000|2024-11-04 18:56:50|333.76|332.06|333.85|332.15|333.86|332.16|333.75|332.05|11
1730746620000|2024-11-04 18:57:00|333.82|332.12|333.82|332.12|333.82|332.12|333.81|332.11|3
1730746630000|2024-11-04 18:57:10|333.81|332.11|333.92|332.22|333.92|332.22|333.81|332.11|9
1730746640000|2024-11-04 18:57:20|333.9|332.2|333.89|332.19|333.91|332.21|333.87|332.17|9
1730746650000|2024-11-04 18:57:30|333.88|332.18|333.89|332.19|333.89|332.19|333.88|332.18|2
1730746660000|2024-11-04 18:57:40|333.9|332.2|333.76|332.06|333.91|332.21|333.76|332.06|16
1730746670000|2024-11-04 18:57:50|333.77|332.07|333.82|332.12|333.82|332.12|333.74|332.04|12
1730746680000|2024-11-04 18:58:00|333.81|332.11|333.81|332.11|333.81|332.11|333.8|332.1|3
1730746690000|2024-11-04 18:58:10|333.78|332.08|333.84|332.14|333.85|332.15|333.78|332.08|4
1730746700000|2024-11-04 18:58:20|333.9|332.2|333.85|332.15|333.9|332.2|333.84|332.14|7
1730746710000|2024-11-04 18:58:30|333.83|332.13|333.87|332.17|333.92|332.22|333.83|332.13|16
1730746720000|2024-11-04 18:58:40|333.86|332.16|333.86|332.16|333.88|332.18|333.85|332.15|7
1730746730000|2024-11-04 18:58:50|333.87|332.17|333.81|332.11|333.87|332.17|333.81|332.11|12
1730746740000|2024-11-04 18:59:00|333.84|332.14|333.82|332.12|333.85|332.15|333.81|332.11|14
1730746750000|2024-11-04 18:59:10|333.81|332.11|333.81|332.11|333.82|332.12|333.78|332.08|14
1730746760000|2024-11-04 18:59:20|333.83|332.13|333.84|332.14|333.85|332.15|333.81|332.11|18
1730746770000|2024-11-04 18:59:30|333.83|332.13|333.83|332.13|333.84|332.14|333.81|332.11|8
1730746790000|2024-11-04 18:59:50|333.84|332.14|333.87|332.17|333.88|332.18|333.84|332.14|9
1730746800000|2024-11-04 19:00:00|333.88|332.18|333.79|332.09|333.93|332.23|333.79|332.09|19
1730746810000|2024-11-04 19:00:10|333.78|332.08|333.93|332.23|333.96|332.26|333.78|332.08|15
1730746820000|2024-11-04 19:00:20|333.92|332.22|333.89|332.19|333.92|332.22|333.82|332.12|18
1730746830000|2024-11-04 19:00:30|333.9|332.2|334|332.3|334.04|332.34|333.9|332.2|8
1730746840000|2024-11-04 19:00:40|334.02|332.32|334.02|332.32|334.02|332.32|334|332.3|3
1730746850000|2024-11-04 19:00:50|334.05|332.35|334.05|332.35|334.05|332.35|334.04|332.34|3
1730746860000|2024-11-04 19:01:00|334.07|332.37|334.08|332.38|334.16|332.46|334.07|332.37|21
1730746870000|2024-11-04 19:01:10|334.09|332.39|334.12|332.42|334.14|332.44|334.08|332.38|21
1730746880000|2024-11-04 19:01:20|334.14|332.44|334.12|332.42|334.15|332.45|334.02|332.32|20
1730746890000|2024-11-04 19:01:30|334.1|332.4|334.06|332.36|334.11|332.41|334.03|332.33|13
1730746900000|2024-11-04 19:01:40|334.05|332.35|334.04|332.34|334.06|332.36|334.02|332.32|13
1730746910000|2024-11-04 19:01:50|334.06|332.36|334.06|332.36|334.07|332.37|334.05|332.35|11
1730746920000|2024-11-04 19:02:00|334.07|332.37|334.22|332.52|334.23|332.53|334.06|332.36|18
1730746930000|2024-11-04 19:02:10|334.24|332.54|334.23|332.53|334.3|332.6|334.23|332.53|10
1730746940000|2024-11-04 19:02:20|334.22|332.52|334.23|332.53|334.27|332.57|334.21|332.51|11
1730746950000|2024-11-04 19:02:30|334.25|332.55|334.2|332.5|334.25|332.55|334.18|332.48|13
1730746960000|2024-11-04 19:02:40|334.21|332.51|334.2|332.5|334.21|332.51|334.2|332.5|2
1730746970000|2024-11-04 19:02:50|334.21|332.51|334.14|332.44|334.21|332.51|334.12|332.42|10
1730746980000|2024-11-04 19:03:00|334.12|332.42|334.12|332.42|334.12|332.42|334.11|332.41|9
1730746990000|2024-11-04 19:03:10|334.14|332.44|334.16|332.46|334.19|332.49|334.13|332.43|6
1730747000000|2024-11-04 19:03:20|334.14|332.44|334.18|332.48|334.18|332.48|334.14|332.44|6
1730747010000|2024-11-04 19:03:30|334.26|332.56|334.28|332.58|334.3|332.6|334.26|332.56|11
1730747020000|2024-11-04 19:03:40|334.29|332.59|334.56|332.86|334.56|332.86|334.28|332.58|16
1730747030000|2024-11-04 19:03:50|334.55|332.85|334.5|332.8|334.55|332.85|334.48|332.78|18
1730747040000|2024-11-04 19:04:00|334.51|332.81|334.48|332.78|334.53|332.83|334.37|332.67|17
1730747050000|2024-11-04 19:04:10|334.49|332.79|334.31|332.61|334.49|332.79|334.29|332.59|18
1730747060000|2024-11-04 19:04:20|334.3|332.6|334.21|332.51|334.3|332.6|334.2|332.5|14
1730747070000|2024-11-04 19:04:30|334.2|332.5|333.85|332.15|334.21|332.51|333.85|332.15|14
1730747080000|2024-11-04 19:04:40|333.84|332.14|333.87|332.17|333.9|332.2|333.84|332.14|10
1730747090000|2024-11-04 19:04:50|333.84|332.14|333.76|332.06|333.86|332.16|333.75|332.05|9
1730747100000|2024-11-04 19:05:00|333.73|332.03|333.98|332.28|333.99|332.29|333.73|332.03|16
1730747110000|2024-11-04 19:05:10|334.02|332.32|334.07|332.37|334.12|332.42|334.02|332.32|22
1730747120000|2024-11-04 19:05:20|334.08|332.38|334.06|332.36|334.09|332.39|334.04|332.34|10
1730747130000|2024-11-04 19:05:30|334.09|332.39|334.06|332.36|334.09|332.39|334.05|332.35|8
1730747140000|2024-11-04 19:05:40|334.04|332.34|334.09|332.39|334.09|332.39|334.01|332.31|11
1730747150000|2024-11-04 19:05:50|334.1|332.4|334.13|332.43|334.19|332.49|334.1|332.4|11
1730747160000|2024-11-04 19:06:00|334.12|332.42|334.23|332.53|334.23|332.53|334.12|332.42|10
1730747170000|2024-11-04 19:06:10|334.24|332.54|334.36|332.66|334.36|332.66|334.24|332.54|8
1730747180000|2024-11-04 19:06:20|334.37|332.67|334.53|332.83|334.55|332.85|334.37|332.67|14
1730747190000|2024-11-04 19:06:30|334.55|332.85|334.55|332.85|334.55|332.85|334.55|332.85|1
1730747200000|2024-11-04 19:06:40|334.56|332.86|334.61|332.91|334.61|332.91|334.56|332.86|2
1730747210000|2024-11-04 19:06:50|334.63|332.93|334.57|332.87|334.63|332.93|334.53|332.83|12
1730747220000|2024-11-04 19:07:00|334.56|332.86|334.63|332.93|334.65|332.95|334.55|332.85|13
1730747230000|2024-11-04 19:07:10|334.61|332.91|334.54|332.84|334.61|332.91|334.5|332.8|17
1730747240000|2024-11-04 19:07:20|334.62|332.92|334.57|332.87|334.65|332.95|334.53|332.83|17
1730747250000|2024-11-04 19:07:30|334.61|332.91|334.61|332.91|334.64|332.94|334.57|332.87|9
1730747260000|2024-11-04 19:07:40|334.6|332.9|334.61|332.91|334.61|332.91|334.56|332.86|17
1730747270000|2024-11-04 19:07:50|334.6|332.9|334.62|332.92|334.62|332.92|334.57|332.87|14
1730747280000|2024-11-04 19:08:00|334.61|332.91|334.6|332.9|334.63|332.93|334.57|332.87|15
1730747290000|2024-11-04 19:08:10|334.62|332.92|334.63|332.93|334.68|332.98|334.58|332.88|16
1730747300000|2024-11-04 19:08:20|334.64|332.94|334.7|333|334.7|333|334.63|332.93|9
1730747310000|2024-11-04 19:08:30|334.69|332.99|334.76|333.06|334.81|333.11|334.66|332.96|19
1730747320000|2024-11-04 19:08:40|334.77|333.07|334.69|332.99|334.77|333.07|334.67|332.97|19
1730747330000|2024-11-04 19:08:50|334.7|333|334.76|333.06|334.79|333.09|334.7|333|20
1730747340000|2024-11-04 19:09:00|334.77|333.07|334.61|332.91|334.77|333.07|334.61|332.91|21
1730747350000|2024-11-04 19:09:10|334.63|332.93|334.76|333.06|334.76|333.06|334.63|332.93|14
1730747360000|2024-11-04 19:09:20|334.75|333.05|334.74|333.04|334.75|333.05|334.74|333.04|6
1730747370000|2024-11-04 19:09:30|334.69|332.99|334.7|333|334.74|333.04|334.66|332.96|11
1730747380000|2024-11-04 19:09:40|334.72|333.02|334.76|333.06|334.76|333.06|334.69|332.99|11
1730747390000|2024-11-04 19:09:50|334.77|333.07|334.75|333.05|334.78|333.08|334.72|333.02|13
1730747400000|2024-11-04 19:10:00|334.74|333.04|334.81|333.11|334.81|333.11|334.7|333|15
1730747410000|2024-11-04 19:10:10|334.85|333.15|334.88|333.18|334.92|333.22|334.83|333.13|19
1730747420000|2024-11-04 19:10:20|334.87|333.17|334.78|333.08|334.88|333.18|334.76|333.06|16
1730747430000|2024-11-04 19:10:30|334.79|333.09|334.7|333|334.8|333.1|334.7|333|23
1730747440000|2024-11-04 19:10:40|334.71|333.01|334.76|333.06|334.78|333.08|334.71|333.01|8
1730747450000|2024-11-04 19:10:50|334.75|333.05|334.74|333.04|334.77|333.07|334.73|333.03|10
1730747460000|2024-11-04 19:11:00|334.75|333.05|334.86|333.16|334.86|333.16|334.75|333.05|15
1730747470000|2024-11-04 19:11:10|334.87|333.17|334.89|333.19|334.91|333.21|334.87|333.17|10
1730747480000|2024-11-04 19:11:20|334.88|333.18|334.86|333.16|334.88|333.18|334.84|333.14|13
1730747490000|2024-11-04 19:11:30|334.87|333.17|335.01|333.31|335.07|333.37|334.87|333.17|17
1730747500000|2024-11-04 19:11:40|335|333.3|334.9|333.2|335|333.3|334.9|333.2|17
1730747510000|2024-11-04 19:11:50|334.91|333.21|334.92|333.22|334.92|333.22|334.88|333.18|16
1730747520000|2024-11-04 19:12:00|334.91|333.21|334.74|333.04|334.93|333.23|334.74|333.04|24
1730747530000|2024-11-04 19:12:10|334.71|333.01|334.76|333.06|334.78|333.08|334.7|333|15
1730747540000|2024-11-04 19:12:20|334.78|333.08|334.78|333.08|334.8|333.1|334.77|333.07|7
1730747550000|2024-11-04 19:12:30|334.74|333.04|334.79|333.09|334.84|333.14|334.74|333.04|15
1730747560000|2024-11-04 19:12:40|334.81|333.11|334.82|333.12|334.9|333.2|334.81|333.11|19
1730747570000|2024-11-04 19:12:50|334.84|333.14|334.8|333.1|334.88|333.18|334.75|333.05|24
1730747580000|2024-11-04 19:13:00|334.77|333.07|334.72|333.02|334.77|333.07|334.69|332.99|14
1730747590000|2024-11-04 19:13:10|334.73|333.03|334.72|333.02|334.73|333.03|334.65|332.95|20
1730747600000|2024-11-04 19:13:20|334.7|333|334.78|333.08|334.8|333.1|334.64|332.94|12
1730747610000|2024-11-04 19:13:30|334.76|333.06|334.75|333.05|334.8|333.1|334.73|333.03|17
1730747620000|2024-11-04 19:13:40|334.76|333.06|335.17|333.47|335.18|333.48|334.74|333.04|19
1730747630000|2024-11-04 19:13:50|335.16|333.46|335.03|333.33|335.18|333.48|335|333.3|23
1730747640000|2024-11-04 19:14:00|335.04|333.34|334.99|333.29|335.04|333.34|334.96|333.26|23
1730747650000|2024-11-04 19:14:10|334.98|333.28|335.01|333.31|335.01|333.31|334.94|333.24|19
1730747660000|2024-11-04 19:14:20|334.99|333.29|335.08|333.38|335.12|333.42|334.99|333.29|13
1730747670000|2024-11-04 19:14:30|335.07|333.37|335.05|333.35|335.1|333.4|335.04|333.34|19
1730747680000|2024-11-04 19:14:40|335.01|333.31|335.12|333.42|335.12|333.42|335.01|333.31|21
1730747690000|2024-11-04 19:14:50|335.1|333.4|335.18|333.48|335.19|333.49|335.1|333.4|23
1730747700000|2024-11-04 19:15:00|335.17|333.47|334.88|333.18|335.2|333.5|334.88|333.18|23
1730747710000|2024-11-04 19:15:10|334.89|333.19|334.88|333.18|334.9|333.2|334.87|333.17|16
1730747720000|2024-11-04 19:15:20|334.89|333.19|334.74|333.04|334.89|333.19|334.72|333.02|18
1730747730000|2024-11-04 19:15:30|334.72|333.02|334.54|332.84|334.72|333.02|334.51|332.81|21
1730747740000|2024-11-04 19:15:40|334.55|332.85|334.67|332.97|334.67|332.97|334.55|332.85|15
1730747750000|2024-11-04 19:15:50|334.66|332.96|334.74|333.04|334.78|333.08|334.66|332.96|19
1730747760000|2024-11-04 19:16:00|334.72|333.02|334.75|333.05|334.76|333.06|334.7|333|16
1730747770000|2024-11-04 19:16:10|334.74|333.04|334.72|333.02|334.75|333.05|334.69|332.99|14
1730747780000|2024-11-04 19:16:20|334.7|333|334.66|332.96|334.7|333|334.66|332.96|4
1730747790000|2024-11-04 19:16:30|334.65|332.95|334.6|332.9|334.65|332.95|334.6|332.9|7
1730747800000|2024-11-04 19:16:40|334.59|332.89|334.59|332.89|334.63|332.93|334.55|332.85|19
1730747810000|2024-11-04 19:16:50|334.61|332.91|334.59|332.89|334.61|332.91|334.59|332.89|3
1730747820000|2024-11-04 19:17:00|334.57|332.87|334.59|332.89|334.61|332.91|334.54|332.84|15
1730747830000|2024-11-04 19:17:10|334.57|332.87|334.58|332.88|334.62|332.92|334.56|332.86|13
1730747840000|2024-11-04 19:17:20|334.57|332.87|334.51|332.81|334.58|332.88|334.51|332.81|8
1730747850000|2024-11-04 19:17:30|334.54|332.84|334.54|332.84|334.55|332.85|334.52|332.82|13
1730747860000|2024-11-04 19:17:40|334.52|332.82|334.45|332.75|334.54|332.84|334.42|332.72|10
1730747870000|2024-11-04 19:17:50|334.43|332.73|334.4|332.7|334.45|332.75|334.34|332.64|17
1730747880000|2024-11-04 19:18:00|334.39|332.69|334.37|332.67|334.39|332.69|334.35|332.65|11
1730747890000|2024-11-04 19:18:10|334.38|332.68|334.39|332.69|334.4|332.7|334.36|332.66|5
1730747900000|2024-11-04 19:18:20|334.38|332.68|334.4|332.7|334.41|332.71|334.36|332.66|12
1730747910000|2024-11-04 19:18:30|334.42|332.72|334.38|332.68|334.42|332.72|334.35|332.65|18
1730747920000|2024-11-04 19:18:40|334.37|332.67|334.35|332.65|334.4|332.7|334.28|332.58|15
1730747930000|2024-11-04 19:18:50|334.31|332.61|334.28|332.58|334.31|332.61|334.26|332.56|11
1730747940000|2024-11-04 19:19:00|334.27|332.57|334.31|332.61|334.36|332.66|334.27|332.57|11
1730747950000|2024-11-04 19:19:10|334.3|332.6|334.21|332.51|334.3|332.6|334.21|332.51|21
1730747960000|2024-11-04 19:19:20|334.18|332.48|334.14|332.44|334.19|332.49|334.11|332.41|22
1730747970000|2024-11-04 19:19:30|334.15|332.45|334.07|332.37|334.15|332.45|334.07|332.37|9
1730747980000|2024-11-04 19:19:40|334.09|332.39|334.16|332.46|334.17|332.47|334.07|332.37|12
1730747990000|2024-11-04 19:19:50|334.15|332.45|334.15|332.45|334.2|332.5|334.13|332.43|10
1730748000000|2024-11-04 19:20:00|334.16|332.46|334.08|332.38|334.19|332.49|334.08|332.38|15
1730748010000|2024-11-04 19:20:10|334.07|332.37|334.04|332.34|334.07|332.37|334.01|332.31|8
1730748020000|2024-11-04 19:20:20|334|332.3|333.97|332.27|334|332.3|333.9|332.2|12
1730748030000|2024-11-04 19:20:30|333.96|332.26|333.93|332.23|333.96|332.26|333.92|332.22|9
1730748040000|2024-11-04 19:20:40|333.92|332.22|334.16|332.46|334.16|332.46|333.92|332.22|13
1730748050000|2024-11-04 19:20:50|334.15|332.45|334.01|332.31|334.15|332.45|334.01|332.31|15
1730748060000|2024-11-04 19:21:00|333.97|332.27|333.84|332.14|333.98|332.28|333.84|332.14|13
1730748070000|2024-11-04 19:21:10|333.86|332.16|333.8|332.1|333.88|332.18|333.76|332.06|14
1730748080000|2024-11-04 19:21:20|333.81|332.11|333.85|332.15|333.85|332.15|333.81|332.11|5
1730748090000|2024-11-04 19:21:30|333.87|332.17|334.04|332.34|334.04|332.34|333.87|332.17|9
1730748100000|2024-11-04 19:21:40|334.12|332.42|334.29|332.59|334.29|332.59|334.09|332.39|20
1730748110000|2024-11-04 19:21:50|334.28|332.58|334.22|332.52|334.28|332.58|334.21|332.51|16
1730748120000|2024-11-04 19:22:00|334.21|332.51|334.21|332.51|334.23|332.53|334.19|332.49|12
1730748130000|2024-11-04 19:22:10|334.23|332.53|334.25|332.55|334.3|332.6|334.22|332.52|19
1730748140000|2024-11-04 19:22:20|334.23|332.53|334.27|332.57|334.29|332.59|334.23|332.53|12
1730748150000|2024-11-04 19:22:30|334.32|332.62|334.27|332.57|334.32|332.62|334.24|332.54|10
1730748160000|2024-11-04 19:22:40|334.28|332.58|334.28|332.58|334.34|332.64|334.25|332.55|14
1730748170000|2024-11-04 19:22:50|334.24|332.54|334.21|332.51|334.27|332.57|334.19|332.49|20
1730748180000|2024-11-04 19:23:00|334.19|332.49|334.27|332.57|334.28|332.58|334.17|332.47|16
1730748190000|2024-11-04 19:23:10|334.3|332.6|334.32|332.62|334.36|332.66|334.25|332.55|22
1730748200000|2024-11-04 19:23:20|334.33|332.63|334.35|332.65|334.35|332.65|334.31|332.61|3
1730748210000|2024-11-04 19:23:30|334.37|332.67|334.38|332.68|334.4|332.7|334.35|332.65|8
1730748220000|2024-11-04 19:23:40|334.37|332.67|334.39|332.69|334.4|332.7|334.34|332.64|10
1730748230000|2024-11-04 19:23:50|334.37|332.67|334.36|332.66|334.37|332.67|334.35|332.65|5
1730748240000|2024-11-04 19:24:00|334.35|332.65|334.26|332.56|334.36|332.66|334.24|332.54|20
1730748250000|2024-11-04 19:24:10|334.27|332.57|334.28|332.58|334.31|332.61|334.26|332.56|10
1730748260000|2024-11-04 19:24:20|334.27|332.57|334.2|332.5|334.28|332.58|334.19|332.49|16
1730748270000|2024-11-04 19:24:30|334.21|332.51|334.19|332.49|334.21|332.51|334.18|332.48|14
1730748280000|2024-11-04 19:24:40|334.2|332.5|334.21|332.51|334.25|332.55|334.2|332.5|8
1730748290000|2024-11-04 19:24:50|334.2|332.5|334.26|332.56|334.26|332.56|334.2|332.5|7
1730748300000|2024-11-04 19:25:00|334.24|332.54|334.28|332.58|334.28|332.58|334.24|332.54|10
1730748310000|2024-11-04 19:25:10|334.27|332.57|334.38|332.68|334.38|332.68|334.25|332.55|5
1730748320000|2024-11-04 19:25:20|334.36|332.66|334.36|332.66|334.36|332.66|334.36|332.66|1
1730748330000|2024-11-04 19:25:30|334.35|332.65|334.37|332.67|334.38|332.68|334.35|332.65|4
1730748340000|2024-11-04 19:25:40|334.38|332.68|334.35|332.65|334.41|332.71|334.32|332.62|17
1730748350000|2024-11-04 19:25:50|334.34|332.64|334.35|332.65|334.36|332.66|334.32|332.62|7
1730748360000|2024-11-04 19:26:00|334.37|332.67|334.56|332.86|334.61|332.91|334.37|332.67|16
1730748370000|2024-11-04 19:26:10|334.55|332.85|334.54|332.84|334.55|332.85|334.48|332.78|19
1730748380000|2024-11-04 19:26:20|334.57|332.87|334.52|332.82|334.59|332.89|334.52|332.82|14
1730748390000|2024-11-04 19:26:30|334.53|332.83|334.59|332.89|334.6|332.9|334.53|332.83|12
1730748400000|2024-11-04 19:26:40|334.58|332.88|334.68|332.98|334.7|333|334.58|332.88|11
1730748410000|2024-11-04 19:26:50|334.69|332.99|334.66|332.96|334.69|332.99|334.64|332.94|11
1730748420000|2024-11-04 19:27:00|334.67|332.97|334.65|332.95|334.7|333|334.65|332.95|14
1730748430000|2024-11-04 19:27:10|334.64|332.94|334.56|332.86|334.64|332.94|334.55|332.85|13
1730748440000|2024-11-04 19:27:20|334.55|332.85|334.71|333.01|334.71|333.01|334.54|332.84|10
1730748450000|2024-11-04 19:27:30|334.72|333.02|334.82|333.12|334.82|333.12|334.72|333.02|19
1730748460000|2024-11-04 19:27:40|334.84|333.14|334.82|333.12|334.84|333.14|334.8|333.1|8
1730748470000|2024-11-04 19:27:50|334.81|333.11|334.7|333|334.81|333.11|334.7|333|10
1730748480000|2024-11-04 19:28:00|334.69|332.99|334.73|333.03|334.75|333.05|334.66|332.96|18
1730748490000|2024-11-04 19:28:10|334.75|333.05|334.7|333|334.77|333.07|334.7|333|16
1730748500000|2024-11-04 19:28:20|334.71|333.01|334.67|332.97|334.72|333.02|334.67|332.97|16
1730748510000|2024-11-04 19:28:30|334.68|332.98|334.65|332.95|334.7|333|334.64|332.94|17
1730748520000|2024-11-04 19:28:40|334.63|332.93|334.65|332.95|334.65|332.95|334.58|332.88|17
1730748530000|2024-11-04 19:28:50|334.64|332.94|334.66|332.96|334.66|332.96|334.61|332.91|7
1730748540000|2024-11-04 19:29:00|334.65|332.95|334.62|332.92|334.66|332.96|334.6|332.9|17
1730748550000|2024-11-04 19:29:10|334.63|332.93|334.7|333|334.7|333|334.63|332.93|4
1730748560000|2024-11-04 19:29:20|334.64|332.94|334.72|333.02|334.72|333.02|334.64|332.94|16
1730748570000|2024-11-04 19:29:30|334.68|332.98|334.57|332.87|334.71|333.01|334.57|332.87|15
1730748580000|2024-11-04 19:29:40|334.55|332.85|334.51|332.81|334.55|332.85|334.47|332.77|16
1730748590000|2024-11-04 19:29:50|334.48|332.78|334.51|332.81|334.51|332.81|334.48|332.78|11
1730748600000|2024-11-04 19:30:00|334.47|332.77|334.61|332.91|334.73|333.03|334.41|332.71|17
1730748610000|2024-11-04 19:30:10|334.62|332.92|334.48|332.78|334.62|332.92|334.46|332.76|20
1730748620000|2024-11-04 19:30:20|334.46|332.76|334.4|332.7|334.5|332.8|334.32|332.62|20
1730748630000|2024-11-04 19:30:30|334.46|332.76|334.33|332.63|334.55|332.85|334.33|332.63|18
1730748640000|2024-11-04 19:30:40|334.27|332.57|334.24|332.54|334.31|332.61|334.22|332.52|18
1730748650000|2024-11-04 19:30:50|334.23|332.53|334.31|332.61|334.31|332.61|334.23|332.53|12
1730748660000|2024-11-04 19:31:00|334.26|332.56|334.25|332.55|334.3|332.6|334.25|332.55|7
1730748670000|2024-11-04 19:31:10|334.23|332.53|334.17|332.47|334.24|332.54|334.14|332.44|10
1730748680000|2024-11-04 19:31:20|334.15|332.45|334.14|332.44|334.15|332.45|334.13|332.43|12
1730748690000|2024-11-04 19:31:30|334.1|332.4|334.12|332.42|334.14|332.44|334.1|332.4|12
1730748700000|2024-11-04 19:31:40|334.15|332.45|334.14|332.44|334.17|332.47|334.12|332.42|9
1730748710000|2024-11-04 19:31:50|334.1|332.4|333.96|332.26|334.13|332.43|333.94|332.24|13
1730748720000|2024-11-04 19:32:00|333.95|332.25|334.07|332.37|334.07|332.37|333.94|332.24|16
1730748730000|2024-11-04 19:32:10|334.11|332.41|334.27|332.57|334.29|332.59|334.07|332.37|16
1730748740000|2024-11-04 19:32:20|334.24|332.54|334.33|332.63|334.35|332.65|334.24|332.54|13
1730748750000|2024-11-04 19:32:30|334.35|332.65|334.28|332.58|334.35|332.65|334.26|332.56|11
1730748760000|2024-11-04 19:32:40|334.3|332.6|334.39|332.69|334.44|332.74|334.3|332.6|14
1730748770000|2024-11-04 19:32:50|334.38|332.68|334.38|332.68|334.39|332.69|334.31|332.61|12
1730748780000|2024-11-04 19:33:00|334.4|332.7|334.35|332.65|334.44|332.74|334.35|332.65|14
1730748790000|2024-11-04 19:33:10|334.36|332.66|334.34|332.64|334.37|332.67|334.27|332.57|15
1730748800000|2024-11-04 19:33:20|334.35|332.65|334.52|332.82|334.52|332.82|334.35|332.65|9
1730748810000|2024-11-04 19:33:30|334.5|332.8|334.44|332.74|334.5|332.8|334.43|332.73|14
1730748820000|2024-11-04 19:33:40|334.43|332.73|334.42|332.72|334.44|332.74|334.42|332.72|4
1730748830000|2024-11-04 19:33:50|334.39|332.69|334.39|332.69|334.4|332.7|334.37|332.67|10
1730748840000|2024-11-04 19:34:00|334.4|332.7|334.26|332.56|334.45|332.75|334.24|332.54|19
1730748850000|2024-11-04 19:34:10|334.28|332.58|334.27|332.57|334.29|332.59|334.25|332.55|16
1730748860000|2024-11-04 19:34:20|334.28|332.58|334.35|332.65|334.36|332.66|334.28|332.58|18
1730748870000|2024-11-04 19:34:30|334.32|332.62|334.43|332.73|334.47|332.77|334.32|332.62|14
1730748880000|2024-11-04 19:34:40|334.42|332.72|334.57|332.87|334.58|332.88|334.42|332.72|11
1730748890000|2024-11-04 19:34:50|334.56|332.86|334.56|332.86|334.59|332.89|334.55|332.85|11
1730748900000|2024-11-04 19:35:00|334.57|332.87|334.59|332.89|334.6|332.9|334.56|332.86|13
1730748910000|2024-11-04 19:35:10|334.6|332.9|334.78|333.08|334.78|333.08|334.6|332.9|11
1730748920000|2024-11-04 19:35:20|334.8|333.1|334.8|333.1|334.81|333.11|334.78|333.08|12
1730748930000|2024-11-04 19:35:30|334.81|333.11|334.92|333.22|334.93|333.23|334.81|333.11|9
1730748940000|2024-11-04 19:35:40|334.91|333.21|334.85|333.15|334.92|333.22|334.84|333.14|19
1730748950000|2024-11-04 19:35:50|334.84|333.14|334.83|333.13|334.86|333.16|334.82|333.12|15
1730748960000|2024-11-04 19:36:00|334.81|333.11|334.67|332.97|334.81|333.11|334.66|332.96|17
1730748970000|2024-11-04 19:36:10|334.65|332.95|334.64|332.94|334.69|332.99|334.63|332.93|20
1730748980000|2024-11-04 19:36:20|334.65|332.95|334.49|332.79|334.65|332.95|334.47|332.77|22
1730748990000|2024-11-04 19:36:30|334.48|332.78|334.43|332.73|334.49|332.79|334.43|332.73|19
1730749000000|2024-11-04 19:36:40|334.44|332.74|334.63|332.93|334.63|332.93|334.44|332.74|12
1730749010000|2024-11-04 19:36:50|334.62|332.92|334.58|332.88|334.62|332.92|334.55|332.85|17
1730749020000|2024-11-04 19:37:00|334.61|332.91|334.63|332.93|334.63|332.93|334.58|332.88|16
1730749030000|2024-11-04 19:37:10|334.64|332.94|334.63|332.93|334.64|332.94|334.59|332.89|12
1730749040000|2024-11-04 19:37:20|334.62|332.92|334.63|332.93|334.63|332.93|334.61|332.91|11
1730749050000|2024-11-04 19:37:30|334.64|332.94|334.89|333.19|334.9|333.2|334.63|332.93|15
1730749060000|2024-11-04 19:37:40|334.87|333.17|334.83|333.13|334.9|333.2|334.83|333.13|16
1730749070000|2024-11-04 19:37:50|334.86|333.16|334.82|333.12|334.86|333.16|334.82|333.12|7
1730749080000|2024-11-04 19:38:00|334.83|333.13|334.78|333.08|334.83|333.13|334.77|333.07|19
1730749090000|2024-11-04 19:38:10|334.79|333.09|334.7|333|334.8|333.1|334.69|332.99|20
1730749100000|2024-11-04 19:38:20|334.69|332.99|334.74|333.04|334.74|333.04|334.66|332.96|15
1730749110000|2024-11-04 19:38:30|334.76|333.06|334.75|333.05|334.79|333.09|334.73|333.03|25
1730749120000|2024-11-04 19:38:40|334.76|333.06|334.85|333.15|334.86|333.16|334.76|333.06|18
1730749130000|2024-11-04 19:38:50|334.84|333.14|334.81|333.11|334.85|333.15|334.75|333.05|25
1730749140000|2024-11-04 19:39:00|334.82|333.12|334.8|333.1|334.84|333.14|334.8|333.1|21
1730749150000|2024-11-04 19:39:10|334.79|333.09|334.74|333.04|334.8|333.1|334.74|333.04|9
1730749160000|2024-11-04 19:39:20|334.73|333.03|334.68|332.98|334.73|333.03|334.64|332.94|14
1730749170000|2024-11-04 19:39:30|334.7|333|334.72|333.02|334.73|333.03|334.67|332.97|17
1730749180000|2024-11-04 19:39:40|334.7|333|334.78|333.08|334.78|333.08|334.7|333|12
1730749190000|2024-11-04 19:39:50|334.76|333.06|334.76|333.06|334.77|333.07|334.73|333.03|12
1730749200000|2024-11-04 19:40:00|334.74|333.04|334.76|333.06|334.78|333.08|334.74|333.04|12
1730749210000|2024-11-04 19:40:10|334.77|333.07|334.76|333.06|334.78|333.08|334.73|333.03|12
1730749220000|2024-11-04 19:40:20|334.73|333.03|334.77|333.07|334.79|333.09|334.73|333.03|13
1730749230000|2024-11-04 19:40:30|334.76|333.06|334.77|333.07|334.77|333.07|334.72|333.02|17
1730749240000|2024-11-04 19:40:40|334.78|333.08|334.76|333.06|334.78|333.08|334.75|333.05|14
1730749250000|2024-11-04 19:40:50|334.75|333.05|334.72|333.02|334.75|333.05|334.68|332.98|22
1730749260000|2024-11-04 19:41:00|334.7|333|334.73|333.03|334.75|333.05|334.69|332.99|14
1730749270000|2024-11-04 19:41:10|334.7|333|334.38|332.68|334.7|333|334.38|332.68|23
1730749280000|2024-11-04 19:41:20|334.37|332.67|334.2|332.5|334.37|332.67|334.19|332.49|13
1730749290000|2024-11-04 19:41:30|334.22|332.52|334.26|332.56|334.29|332.59|334.22|332.52|15
1730749300000|2024-11-04 19:41:40|334.25|332.55|334.21|332.51|334.26|332.56|334.19|332.49|19
1730749310000|2024-11-04 19:41:50|334.2|332.5|334.14|332.44|334.2|332.5|334.12|332.42|13
1730749320000|2024-11-04 19:42:00|334.12|332.42|334.04|332.34|334.14|332.44|334.03|332.33|16
1730749330000|2024-11-04 19:42:10|334.03|332.33|333.89|332.19|334.07|332.37|333.87|332.17|15
1730749340000|2024-11-04 19:42:20|333.9|332.2|333.87|332.17|333.9|332.2|333.83|332.13|18
1730749350000|2024-11-04 19:42:30|333.88|332.18|333.89|332.19|333.92|332.22|333.83|332.13|16
1730749360000|2024-11-04 19:42:40|333.9|332.2|333.93|332.23|333.93|332.23|333.9|332.2|13
1730749370000|2024-11-04 19:42:50|333.89|332.19|333.63|331.93|333.89|332.19|333.62|331.92|10
1730749380000|2024-11-04 19:43:00|333.62|331.92|333.66|331.96|333.75|332.05|333.62|331.92|15
1730749390000|2024-11-04 19:43:10|333.64|331.94|333.63|331.93|333.64|331.94|333.63|331.93|2
1730749400000|2024-11-04 19:43:20|333.62|331.92|333.62|331.92|333.62|331.92|333.62|331.92|1
1730749440000|2024-11-04 19:44:00|333.68|331.98|333.76|332.06|333.78|332.08|333.68|331.98|10
1730749450000|2024-11-04 19:44:10|333.77|332.07|333.76|332.06|333.77|332.07|333.75|332.05|7
1730749460000|2024-11-04 19:44:20|333.77|332.07|333.79|332.09|333.8|332.1|333.77|332.07|8
1730749470000|2024-11-04 19:44:30|333.76|332.06|333.75|332.05|333.77|332.07|333.74|332.04|8
1730749480000|2024-11-04 19:44:40|333.74|332.04|333.65|331.95|333.74|332.04|333.64|331.94|12
1730749490000|2024-11-04 19:44:50|333.66|331.96|333.63|331.93|333.66|331.96|333.63|331.93|6
1730749500000|2024-11-04 19:45:00|333.64|331.94|333.81|332.11|333.81|332.11|333.64|331.94|4
1730749510000|2024-11-04 19:45:10|333.82|332.12|333.99|332.29|333.99|332.29|333.82|332.12|17
1730749520000|2024-11-04 19:45:20|334.01|332.31|333.88|332.18|334.01|332.31|333.86|332.16|21
1730749530000|2024-11-04 19:45:30|333.87|332.17|333.85|332.15|333.87|332.17|333.8|332.1|16
1730749540000|2024-11-04 19:45:40|333.87|332.17|333.8|332.1|333.88|332.18|333.8|332.1|15
1730749550000|2024-11-04 19:45:50|333.81|332.11|333.81|332.11|333.84|332.14|333.77|332.07|12
1730749560000|2024-11-04 19:46:00|333.8|332.1|333.74|332.04|333.81|332.11|333.72|332.02|22
1730749570000|2024-11-04 19:46:10|333.73|332.03|333.72|332.02|333.74|332.04|333.66|331.96|12
1730749580000|2024-11-04 19:46:20|333.73|332.03|333.71|332.01|333.75|332.05|333.71|332.01|14
1730749590000|2024-11-04 19:46:30|333.73|332.03|333.73|332.03|333.74|332.04|333.71|332.01|17
1730749600000|2024-11-04 19:46:40|333.72|332.02|333.73|332.03|333.75|332.05|333.71|332.01|16
1730749610000|2024-11-04 19:46:50|333.72|332.02|333.72|332.02|333.75|332.05|333.67|331.97|21
1730749620000|2024-11-04 19:47:00|333.74|332.04|333.86|332.16|333.86|332.16|333.7|332|14
1730749630000|2024-11-04 19:47:10|333.83|332.13|333.93|332.23|333.94|332.24|333.79|332.09|13
1730749640000|2024-11-04 19:47:20|333.91|332.21|334.03|332.33|334.05|332.35|333.89|332.19|14
1730749650000|2024-11-04 19:47:30|334.04|332.34|334.13|332.43|334.14|332.44|334.03|332.33|17
1730749660000|2024-11-04 19:47:40|334.1|332.4|334.15|332.45|334.16|332.46|334.1|332.4|7
1730749670000|2024-11-04 19:47:50|334.13|332.43|334.03|332.33|334.13|332.43|334|332.3|24
1730749680000|2024-11-04 19:48:00|334.02|332.32|334.05|332.35|334.05|332.35|334|332.3|4
1730749690000|2024-11-04 19:48:10|334.03|332.33|333.98|332.28|334.03|332.33|333.97|332.27|5
1730749700000|2024-11-04 19:48:20|333.96|332.26|334|332.3|334|332.3|333.96|332.26|19
1730749710000|2024-11-04 19:48:30|334.04|332.34|334.03|332.33|334.1|332.4|334.03|332.33|10
1730749720000|2024-11-04 19:48:40|334.01|332.31|334.08|332.38|334.1|332.4|334.01|332.31|11
1730749730000|2024-11-04 19:48:50|334.09|332.39|334.11|332.41|334.16|332.46|334.04|332.34|14
1730749740000|2024-11-04 19:49:00|334.08|332.38|333.99|332.29|334.08|332.38|333.95|332.25|18
1730749750000|2024-11-04 19:49:10|333.95|332.25|333.88|332.18|333.99|332.29|333.86|332.16|15
1730749760000|2024-11-04 19:49:20|333.89|332.19|333.81|332.11|333.92|332.22|333.81|332.11|11
1730749770000|2024-11-04 19:49:30|333.76|332.06|333.62|331.92|333.76|332.06|333.62|331.92|7
1730749780000|2024-11-04 19:49:40|333.64|331.94|333.66|331.96|333.66|331.96|333.64|331.94|4
1730749790000|2024-11-04 19:49:50|333.65|331.95|333.62|331.92|333.65|331.95|333.62|331.92|5
1730749800000|2024-11-04 19:50:00|333.63|331.93|333.65|331.95|333.71|332.01|333.63|331.93|10
1730749810000|2024-11-04 19:50:10|333.64|331.94|333.62|331.92|333.64|331.94|333.62|331.92|2
1730749820000|2024-11-04 19:50:20|333.63|331.93|333.69|331.99|333.69|331.99|333.63|331.93|3
1730749830000|2024-11-04 19:50:30|333.66|331.96|333.64|331.94|333.68|331.98|333.63|331.93|9
1730749840000|2024-11-04 19:50:40|333.65|331.95|333.62|331.92|333.65|331.95|333.62|331.92|13
1730749850000|2024-11-04 19:50:50|333.64|331.94|333.62|331.92|333.64|331.94|333.62|331.92|5
1730749860000|2024-11-04 19:51:00|333.63|331.93|333.61|331.91|333.63|331.93|333.61|331.91|3
1730749870000|2024-11-04 19:51:10|333.6|331.9|333.31|331.61|333.61|331.91|333.31|331.61|5
1730749880000|2024-11-04 19:51:20|333.33|331.63|333.27|331.57|333.33|331.63|333.27|331.57|11
1730749890000|2024-11-04 19:51:30|333.26|331.56|333.23|331.53|333.26|331.56|333.23|331.53|8
1730749900000|2024-11-04 19:51:40|333.26|331.56|333.24|331.54|333.26|331.56|333.24|331.54|2
1730749910000|2024-11-04 19:51:50|333.26|331.56|333.41|331.71|333.43|331.73|333.24|331.54|15
1730749920000|2024-11-04 19:52:00|333.42|331.72|333.44|331.74|333.49|331.79|333.38|331.68|19
1730749930000|2024-11-04 19:52:10|333.46|331.76|333.46|331.76|333.48|331.78|333.45|331.75|9
1730749940000|2024-11-04 19:52:20|333.49|331.79|333.47|331.77|333.51|331.81|333.44|331.74|16
1730749950000|2024-11-04 19:52:30|333.49|331.79|333.46|331.76|333.5|331.8|333.46|331.76|5
1730749960000|2024-11-04 19:52:40|333.45|331.75|333.53|331.83|333.53|331.83|333.44|331.74|18
1730749970000|2024-11-04 19:52:50|333.52|331.82|333.5|331.8|333.58|331.88|333.5|331.8|15
1730749980000|2024-11-04 19:53:00|333.51|331.81|333.43|331.73|333.51|331.81|333.43|331.73|17
1730749990000|2024-11-04 19:53:10|333.42|331.72|333.39|331.69|333.42|331.72|333.37|331.67|17
1730750000000|2024-11-04 19:53:20|333.38|331.68|333.41|331.71|333.45|331.75|333.37|331.67|19
1730750010000|2024-11-04 19:53:30|333.42|331.72|333.44|331.74|333.5|331.8|333.42|331.72|13
1730750020000|2024-11-04 19:53:40|333.45|331.75|333.47|331.77|333.47|331.77|333.43|331.73|11
1730750030000|2024-11-04 19:53:50|333.45|331.75|333.45|331.75|333.49|331.79|333.43|331.73|22
1730750040000|2024-11-04 19:54:00|333.46|331.76|333.46|331.76|333.47|331.77|333.44|331.74|10
1730750050000|2024-11-04 19:54:10|333.45|331.75|333.53|331.83|333.56|331.86|333.45|331.75|10
1730750060000|2024-11-04 19:54:20|333.54|331.84|333.56|331.86|333.61|331.91|333.54|331.84|16
1730750070000|2024-11-04 19:54:30|333.55|331.85|333.55|331.85|333.56|331.86|333.55|331.85|3
1730750080000|2024-11-04 19:54:40|333.54|331.84|333.54|331.84|333.57|331.87|333.5|331.8|13
1730750090000|2024-11-04 19:54:50|333.53|331.83|333.54|331.84|333.54|331.84|333.51|331.81|9
1730750100000|2024-11-04 19:55:00|333.53|331.83|333.46|331.76|333.53|331.83|333.37|331.67|25
1730750110000|2024-11-04 19:55:10|333.45|331.75|333.53|331.83|333.55|331.85|333.44|331.74|13
1730750120000|2024-11-04 19:55:20|333.41|331.71|333.45|331.75|333.45|331.75|333.39|331.69|16
1730750130000|2024-11-04 19:55:30|333.47|331.77|333.47|331.77|333.49|331.79|333.46|331.76|15
1730750140000|2024-11-04 19:55:40|333.46|331.76|333.56|331.86|333.56|331.86|333.46|331.76|9
1730750150000|2024-11-04 19:55:50|333.54|331.84|333.55|331.85|333.55|331.85|333.54|331.84|4
1730750160000|2024-11-04 19:56:00|333.54|331.84|333.48|331.78|333.54|331.84|333.46|331.76|14
1730750170000|2024-11-04 19:56:10|333.49|331.79|333.7|332|333.73|332.03|333.49|331.79|12
1730750180000|2024-11-04 19:56:20|333.72|332.02|333.72|332.02|333.77|332.07|333.72|332.02|8
1730750190000|2024-11-04 19:56:30|333.71|332.01|333.63|331.93|333.71|332.01|333.59|331.89|20
1730750200000|2024-11-04 19:56:40|333.64|331.94|333.77|332.07|333.77|332.07|333.64|331.94|10
1730750210000|2024-11-04 19:56:50|333.73|332.03|333.77|332.07|333.8|332.1|333.73|332.03|14
1730750220000|2024-11-04 19:57:00|333.8|332.1|333.7|332|333.81|332.11|333.66|331.96|16
1730750230000|2024-11-04 19:57:10|333.63|331.93|333.69|331.99|333.71|332.01|333.59|331.89|21
1730750240000|2024-11-04 19:57:20|333.68|331.98|333.67|331.97|333.72|332.02|333.63|331.93|22
1730750250000|2024-11-04 19:57:30|333.65|331.95|333.61|331.91|333.68|331.98|333.6|331.9|10
1730750260000|2024-11-04 19:57:40|333.64|331.94|333.68|331.98|333.68|331.98|333.64|331.94|12
1730750270000|2024-11-04 19:57:50|333.67|331.97|333.73|332.03|333.74|332.04|333.67|331.97|6
1730750280000|2024-11-04 19:58:00|333.76|332.06|333.77|332.07|333.8|332.1|333.72|332.02|9
1730750290000|2024-11-04 19:58:10|333.8|332.1|333.94|332.24|333.95|332.25|333.78|332.08|16
1730750300000|2024-11-04 19:58:20|333.96|332.26|333.83|332.13|333.96|332.26|333.81|332.11|15
1730750310000|2024-11-04 19:58:30|333.82|332.12|333.84|332.14|333.84|332.14|333.78|332.08|12
1730750320000|2024-11-04 19:58:40|333.83|332.13|333.8|332.1|333.83|332.13|333.76|332.06|20
1730750330000|2024-11-04 19:58:50|333.82|332.12|333.71|332.01|333.84|332.14|333.71|332.01|15
1730750340000|2024-11-04 19:59:00|333.72|332.02|333.7|332|333.73|332.03|333.7|332|9
1730750350000|2024-11-04 19:59:10|333.71|332.01|333.64|331.94|333.71|332.01|333.55|331.85|23
1730750360000|2024-11-04 19:59:20|333.63|331.93|333.57|331.87|333.67|331.97|333.55|331.85|26
1730750370000|2024-11-04 19:59:30|333.56|331.86|333.56|331.86|333.57|331.87|333.51|331.81|13
1730750380000|2024-11-04 19:59:40|333.53|331.83|333.55|331.85|333.55|331.85|333.51|331.81|11
1730750390000|2024-11-04 19:59:50|333.57|331.87|333.56|331.86|333.57|331.87|333.55|331.85|4
1730750400000|2024-11-04 20:00:00|333.55|331.85|333.33|331.63|333.55|331.85|333.32|331.62|26
1730750410000|2024-11-04 20:00:10|333.32|331.62|333.24|331.54|333.36|331.66|333.22|331.52|25
1730750420000|2024-11-04 20:00:20|333.22|331.52|333.41|331.71|333.44|331.74|333.22|331.52|21
1730750430000|2024-11-04 20:00:30|333.42|331.72|333.5|331.8|333.5|331.8|333.39|331.69|19
1730750440000|2024-11-04 20:00:40|333.49|331.79|333.47|331.77|333.57|331.87|333.46|331.76|17
1730750450000|2024-11-04 20:00:50|333.45|331.75|333.35|331.65|333.45|331.75|333.35|331.65|20
1730750460000|2024-11-04 20:01:00|333.36|331.66|333.51|331.81|333.54|331.84|333.36|331.66|18
1730750470000|2024-11-04 20:01:10|333.5|331.8|333.35|331.65|333.53|331.83|333.35|331.65|13
1730750480000|2024-11-04 20:01:20|333.34|331.64|333.29|331.59|333.34|331.64|333.24|331.54|7
1730750490000|2024-11-04 20:01:30|333.31|331.61|333.3|331.6|333.32|331.62|333.29|331.59|6
1730750500000|2024-11-04 20:01:40|333.31|331.61|333.33|331.63|333.45|331.75|333.3|331.6|21
1730750510000|2024-11-04 20:01:50|333.32|331.62|333.48|331.78|333.49|331.79|333.31|331.61|26
1730750520000|2024-11-04 20:02:00|333.5|331.8|333.48|331.78|333.5|331.8|333.46|331.76|18
1730750530000|2024-11-04 20:02:10|333.5|331.8|333.42|331.72|333.54|331.84|333.41|331.71|23
1730750540000|2024-11-04 20:02:20|333.41|331.71|333.37|331.67|333.42|331.72|333.35|331.65|17
1730750550000|2024-11-04 20:02:30|333.39|331.69|333.35|331.65|333.39|331.69|333.33|331.63|17
1730750560000|2024-11-04 20:02:40|333.34|331.64|333.42|331.72|333.42|331.72|333.31|331.61|16
1730750570000|2024-11-04 20:02:50|333.44|331.74|333.44|331.74|333.44|331.74|333.4|331.7|11
1730750580000|2024-11-04 20:03:00|333.45|331.75|333.51|331.81|333.54|331.84|333.42|331.72|18
1730750590000|2024-11-04 20:03:10|333.5|331.8|333.49|331.79|333.54|331.84|333.47|331.77|20
1730750600000|2024-11-04 20:03:20|333.48|331.78|333.32|331.62|333.5|331.8|333.32|331.62|18
1730750610000|2024-11-04 20:03:30|333.31|331.61|333.3|331.6|333.34|331.64|333.24|331.54|18
1730750620000|2024-11-04 20:03:40|333.33|331.63|333.3|331.6|333.33|331.63|333.29|331.59|19
1730750630000|2024-11-04 20:03:50|333.29|331.59|333.38|331.68|333.41|331.71|333.29|331.59|20
1730750640000|2024-11-04 20:04:00|333.37|331.67|333.3|331.6|333.39|331.69|333.3|331.6|13
1730750650000|2024-11-04 20:04:10|333.29|331.59|333.25|331.55|333.29|331.59|333.23|331.53|14
1730750660000|2024-11-04 20:04:20|333.26|331.56|333.26|331.56|333.28|331.58|333.25|331.55|4
1730750680000|2024-11-04 20:04:40|333.23|331.53|333.19|331.49|333.23|331.53|333.19|331.49|3
1730750690000|2024-11-04 20:04:50|333.22|331.52|333.2|331.5|333.22|331.52|333.2|331.5|3
1730750700000|2024-11-04 20:05:00|333.22|331.52|333.19|331.49|333.22|331.52|333.19|331.49|6
1730750750000|2024-11-04 20:05:50|333.15|331.45|332.83|331.13|333.15|331.45|332.8|331.1|6
1730750760000|2024-11-04 20:06:00|332.84|331.14|332.84|331.14|332.85|331.15|332.84|331.14|3
1730750770000|2024-11-04 20:06:10|332.83|331.13|332.83|331.13|332.83|331.13|332.83|331.13|1
1730750790000|2024-11-04 20:06:30|332.87|331.17|332.84|331.14|332.87|331.17|332.84|331.14|3
1730750800000|2024-11-04 20:06:40|332.83|331.13|332.83|331.13|332.83|331.13|332.83|331.13|1
1730750820000|2024-11-04 20:07:00|332.82|331.12|332.82|331.12|332.82|331.12|332.82|331.12|1
1730750830000|2024-11-04 20:07:10|332.86|331.16|332.85|331.15|332.9|331.2|332.83|331.13|6
1730750840000|2024-11-04 20:07:20|332.83|331.13|332.88|331.18|332.88|331.18|332.82|331.12|12
1730750850000|2024-11-04 20:07:30|332.92|331.22|333.18|331.48|333.18|331.48|332.92|331.22|11
1730750860000|2024-11-04 20:07:40|333.16|331.46|337.5|335.8|337.8|336.1|333.13|331.43|34
1730750870000|2024-11-04 20:07:50|337.53|335.83|336.87|335.17|337.55|335.85|336.87|335.17|16
1730750880000|2024-11-04 20:08:00|336.86|335.16|336.86|335.16|336.92|335.22|336.84|335.14|11
1730750890000|2024-11-04 20:08:10|336.92|335.22|336.84|335.14|337.07|335.37|336.84|335.14|21
1730750900000|2024-11-04 20:08:20|336.87|335.17|333.56|331.86|336.92|335.22|333.56|331.86|22
1730750910000|2024-11-04 20:08:30|333.54|331.84|332.86|331.16|333.54|331.84|332.85|331.15|33
1730750920000|2024-11-04 20:08:40|332.88|331.18|332.86|331.16|333.04|331.34|332.79|331.09|31
1730750930000|2024-11-04 20:08:50|332.83|331.13|332.89|331.19|333.18|331.48|332.8|331.1|33
1730750940000|2024-11-04 20:09:00|332.9|331.2|332.87|331.17|332.9|331.2|332.57|330.87|24
1730750950000|2024-11-04 20:09:10|332.88|331.18|332.38|330.68|332.88|331.18|332.38|330.68|25
1730750960000|2024-11-04 20:09:20|332.39|330.69|332.47|330.77|332.5|330.8|332.34|330.64|26
1730750970000|2024-11-04 20:09:30|332.42|330.72|332.54|330.84|332.54|330.84|332.36|330.66|11
1730750980000|2024-11-04 20:09:40|332.53|330.83|332.44|330.74|332.57|330.87|332.44|330.74|17
1730750990000|2024-11-04 20:09:50|332.45|330.75|332.6|330.9|332.62|330.92|332.45|330.75|22
1730751000000|2024-11-04 20:10:00|332.59|330.89|332.96|331.26|332.98|331.28|332.59|330.89|21
1730751010000|2024-11-04 20:10:10|332.78|331.08|332.57|330.87|332.78|331.08|332.57|330.87|27
1730751020000|2024-11-04 20:10:20|332.55|330.85|332.95|331.25|333.08|331.38|332.55|330.85|27
1730751030000|2024-11-04 20:10:30|332.87|331.17|333.05|331.35|333.09|331.39|332.85|331.15|16
1730751040000|2024-11-04 20:10:40|333.06|331.36|333.22|331.52|333.22|331.52|333.06|331.36|17
1730751050000|2024-11-04 20:10:50|333.23|331.53|333.44|331.74|333.47|331.77|333.23|331.53|25
1730751060000|2024-11-04 20:11:00|333.37|331.67|333.21|331.51|333.37|331.67|333.17|331.47|22
1730751070000|2024-11-04 20:11:10|333.2|331.5|333.26|331.56|333.26|331.56|333.11|331.41|16
1730751080000|2024-11-04 20:11:20|333.27|331.57|333.27|331.57|333.3|331.6|333.27|331.57|13
1730751090000|2024-11-04 20:11:30|333.3|331.6|333.45|331.75|333.45|331.75|333.3|331.6|12
1730751100000|2024-11-04 20:11:40|333.44|331.74|333.36|331.66|333.44|331.74|333.34|331.64|16
1730751110000|2024-11-04 20:11:50|333.34|331.64|333.14|331.44|333.34|331.64|332.97|331.27|24
1730751120000|2024-11-04 20:12:00|333.13|331.43|333.02|331.32|333.15|331.45|333.02|331.32|17
1730751130000|2024-11-04 20:12:10|333.01|331.31|333.05|331.35|333.05|331.35|332.95|331.25|17
1730751140000|2024-11-04 20:12:20|333.04|331.34|333.14|331.44|333.15|331.45|333.04|331.34|13
1730751150000|2024-11-04 20:12:30|333.1|331.4|332.72|331.02|333.1|331.4|332.72|331.02|13
1730751160000|2024-11-04 20:12:40|332.73|331.03|332.87|331.17|332.87|331.17|332.73|331.03|11
1730751170000|2024-11-04 20:12:50|332.86|331.16|332.77|331.07|332.86|331.16|332.77|331.07|5
1730751180000|2024-11-04 20:13:00|332.78|331.08|332.6|330.9|332.78|331.08|332.6|330.9|17
1730751190000|2024-11-04 20:13:10|332.59|330.89|332.62|330.92|332.65|330.95|332.59|330.89|11
1730751200000|2024-11-04 20:13:20|332.61|330.91|332.54|330.84|332.61|330.91|332.49|330.79|13
1730751210000|2024-11-04 20:13:30|332.56|330.86|332.55|330.85|332.56|330.86|332.51|330.81|10
1730751220000|2024-11-04 20:13:40|332.52|330.82|332.48|330.78|332.55|330.85|332.48|330.78|10
1730751230000|2024-11-04 20:13:50|332.49|330.79|332.47|330.77|332.52|330.82|332.41|330.71|15
1730751240000|2024-11-04 20:14:00|332.5|330.8|332.63|330.93|332.65|330.95|332.48|330.78|22
1730751250000|2024-11-04 20:14:10|332.64|330.94|332.67|330.97|332.67|330.97|332.61|330.91|16
1730751260000|2024-11-04 20:14:20|332.66|330.96|332.56|330.86|332.66|330.96|332.53|330.83|20
1730751270000|2024-11-04 20:14:30|332.58|330.88|332.63|330.93|332.65|330.95|332.58|330.88|12
1730751280000|2024-11-04 20:14:40|332.62|330.92|332.54|330.84|332.67|330.97|332.54|330.84|14
1730751290000|2024-11-04 20:14:50|332.55|330.85|332.44|330.74|332.55|330.85|332.44|330.74|10
1730751300000|2024-11-04 20:15:00|332.46|330.76|332.21|330.51|332.47|330.77|332.17|330.47|18
1730751310000|2024-11-04 20:15:10|332.2|330.5|332.33|330.63|332.36|330.66|332.2|330.5|20
1730751320000|2024-11-04 20:15:20|332.32|330.62|332.11|330.41|332.32|330.62|332.11|330.41|14
1730751330000|2024-11-04 20:15:30|332.08|330.38|331.95|330.25|332.08|330.38|331.95|330.25|2
1730751340000|2024-11-04 20:15:40|331.97|330.27|331.95|330.25|331.97|330.27|331.95|330.25|9
1730751350000|2024-11-04 20:15:50|332|330.3|332.11|330.41|332.11|330.41|331.98|330.28|4
1730751360000|2024-11-04 20:16:00|332.1|330.4|331.97|330.27|332.1|330.4|331.97|330.27|18
1730751370000|2024-11-04 20:16:10|332|330.3|331.96|330.26|332.03|330.33|331.95|330.25|20
1730751380000|2024-11-04 20:16:20|331.95|330.25|331.95|330.25|331.99|330.29|331.95|330.25|6
1730751390000|2024-11-04 20:16:30|331.92|330.22|331.76|330.06|331.92|330.22|331.63|329.93|18
1730751400000|2024-11-04 20:16:40|331.78|330.08|331.63|329.93|331.78|330.08|331.63|329.93|25
1730751410000|2024-11-04 20:16:50|331.6|329.9|331.67|329.97|331.68|329.98|331.47|329.77|15
1730751420000|2024-11-04 20:17:00|331.66|329.96|331.68|329.98|331.7|330|331.62|329.92|17
1730751430000|2024-11-04 20:17:10|331.67|329.97|331.62|329.92|331.7|330|331.62|329.92|18
1730751440000|2024-11-04 20:17:20|331.61|329.91|331.81|330.11|331.82|330.12|331.61|329.91|14
1730751450000|2024-11-04 20:17:30|331.82|330.12|331.7|330|331.82|330.12|331.66|329.96|19
1730751460000|2024-11-04 20:17:40|331.68|329.98|331.71|330.01|331.71|330.01|331.6|329.9|17
1730751470000|2024-11-04 20:17:50|331.69|329.99|331.68|329.98|331.69|329.99|331.63|329.93|14
1730751480000|2024-11-04 20:18:00|331.71|330.01|332.12|330.42|332.12|330.42|331.71|330.01|25
1730751490000|2024-11-04 20:18:10|332.14|330.44|332.12|330.42|332.16|330.46|332.1|330.4|12
1730751500000|2024-11-04 20:18:20|332.13|330.43|332.14|330.44|332.19|330.49|332.13|330.43|12
1730751510000|2024-11-04 20:18:30|332.17|330.47|332.28|330.58|332.28|330.58|332.17|330.47|9
1730751520000|2024-11-04 20:18:40|332.3|330.6|332.28|330.58|332.3|330.6|332.27|330.57|10
1730751530000|2024-11-04 20:18:50|332.3|330.6|332.3|330.6|332.31|330.61|332.29|330.59|11
1730751540000|2024-11-04 20:19:00|332.31|330.61|332.29|330.59|332.31|330.61|332.29|330.59|5
1730751550000|2024-11-04 20:19:10|332.28|330.58|332.2|330.5|332.28|330.58|332.09|330.39|11
1730751560000|2024-11-04 20:19:20|332.17|330.47|332.1|330.4|332.2|330.5|332.1|330.4|8
1730751570000|2024-11-04 20:19:30|332.09|330.39|331.99|330.29|332.12|330.42|331.98|330.28|10
1730751580000|2024-11-04 20:19:40|331.98|330.28|331.9|330.2|331.99|330.29|331.9|330.2|15
1730751590000|2024-11-04 20:19:50|331.91|330.21|331.87|330.17|331.91|330.21|331.86|330.16|6
1730751600000|2024-11-04 20:20:00|331.86|330.16|331.71|330.01|331.88|330.18|331.69|329.99|19
1730751610000|2024-11-04 20:20:10|331.72|330.02|331.69|329.99|331.77|330.07|331.65|329.95|20
1730751620000|2024-11-04 20:20:20|331.68|329.98|331.56|329.86|331.68|329.98|331.48|329.78|22
1730751630000|2024-11-04 20:20:30|331.55|329.85|331.38|329.68|331.55|329.85|331.33|329.63|13
1730751640000|2024-11-04 20:20:40|331.47|329.77|331.25|329.55|331.47|329.77|331.22|329.52|17
1730751650000|2024-11-04 20:20:50|331.19|329.49|331.21|329.51|331.21|329.51|331.18|329.48|10
1730751660000|2024-11-04 20:21:00|331.2|329.5|330.71|329.01|331.2|329.5|330.65|328.95|21
1730751670000|2024-11-04 20:21:10|330.7|329|330.66|328.96|330.7|329|330.66|328.96|9
1730751680000|2024-11-04 20:21:20|330.67|328.97|330.67|328.97|330.67|328.97|330.67|328.97|1
1730751690000|2024-11-04 20:21:30|330.62|328.92|330.53|328.83|330.62|328.92|330.53|328.83|4
1730751700000|2024-11-04 20:21:40|330.55|328.85|330.53|328.83|330.55|328.85|330.52|328.82|3
1730751710000|2024-11-04 20:21:50|330.55|328.85|330.57|328.87|330.59|328.89|330.55|328.85|4
1730751720000|2024-11-04 20:22:00|330.53|328.83|330.54|328.84|330.57|328.87|330.52|328.82|8
1730751730000|2024-11-04 20:22:10|330.6|328.9|330.59|328.89|330.6|328.9|330.54|328.84|5
1730751740000|2024-11-04 20:22:20|330.51|328.81|330.33|328.63|330.59|328.89|330.33|328.63|10
1730751750000|2024-11-04 20:22:30|330.3|328.6|330.4|328.7|330.44|328.74|330.3|328.6|23
1730751760000|2024-11-04 20:22:40|330.38|328.68|330.42|328.72|330.42|328.72|330.33|328.63|13
1730751770000|2024-11-04 20:22:50|330.44|328.74|330.9|329.2|330.9|329.2|330.44|328.74|21
1730751780000|2024-11-04 20:23:00|330.91|329.21|330.81|329.11|330.93|329.23|330.78|329.08|18
1730751790000|2024-11-04 20:23:10|330.8|329.1|330.89|329.19|330.91|329.21|330.72|329.02|16
1730751800000|2024-11-04 20:23:20|330.92|329.22|330.96|329.26|330.97|329.27|330.91|329.21|12
1730751810000|2024-11-04 20:23:30|330.97|329.27|330.93|329.23|330.97|329.27|330.93|329.23|4
1730751820000|2024-11-04 20:23:40|330.94|329.24|331.03|329.33|331.03|329.33|330.89|329.19|13
1730751830000|2024-11-04 20:23:50|331.04|329.34|330.98|329.28|331.04|329.34|330.97|329.27|8
1730751840000|2024-11-04 20:24:00|330.99|329.29|330.99|329.29|331.04|329.34|330.98|329.28|19
1730751850000|2024-11-04 20:24:10|330.98|329.28|331.02|329.32|331.03|329.33|330.94|329.24|14
1730751860000|2024-11-04 20:24:20|331.03|329.33|331.57|329.87|331.57|329.87|331.03|329.33|21
1730751870000|2024-11-04 20:24:30|331.55|329.85|331.59|329.89|331.61|329.91|331.54|329.84|14
1730751880000|2024-11-04 20:24:40|331.61|329.91|331.72|330.02|331.72|330.02|331.61|329.91|5
1730751890000|2024-11-04 20:24:50|331.74|330.04|331.63|329.93|331.8|330.1|331.63|329.93|17
1730751900000|2024-11-04 20:25:00|331.6|329.9|331.52|329.82|331.6|329.9|331.52|329.82|12
1730751910000|2024-11-04 20:25:10|331.56|329.86|331.49|329.79|331.59|329.89|331.49|329.79|17
1730751920000|2024-11-04 20:25:20|331.48|329.78|331.52|329.82|331.55|329.85|331.48|329.78|13
1730751930000|2024-11-04 20:25:30|331.54|329.84|331.37|329.67|331.59|329.89|331.37|329.67|13
1730751940000|2024-11-04 20:25:40|331.36|329.66|331.36|329.66|331.47|329.77|331.36|329.66|12
1730751950000|2024-11-04 20:25:50|331.35|329.65|331.34|329.64|331.36|329.66|331.34|329.64|6
1730751970000|2024-11-04 20:26:10|331.35|329.65|331.36|329.66|331.45|329.75|331.35|329.65|11
1730751980000|2024-11-04 20:26:20|331.34|329.64|331.32|329.62|331.34|329.64|331.32|329.62|3
1730751990000|2024-11-04 20:26:30|331.2|329.5|331.2|329.5|331.21|329.51|331.18|329.48|7
1730752000000|2024-11-04 20:26:40|331.19|329.49|330.8|329.1|331.2|329.5|330.75|329.05|20
1730752010000|2024-11-04 20:26:50|330.82|329.12|330.78|329.08|330.84|329.14|330.77|329.07|13
1730752020000|2024-11-04 20:27:00|330.77|329.07|330.87|329.17|330.87|329.17|330.75|329.05|11
1730752030000|2024-11-04 20:27:10|330.85|329.15|330.68|328.98|330.86|329.16|330.62|328.92|16
1730752040000|2024-11-04 20:27:20|330.67|328.97|330.67|328.97|330.7|329|330.66|328.96|16
1730752050000|2024-11-04 20:27:30|330.66|328.96|330.69|328.99|330.7|329|330.66|328.96|14
1730752060000|2024-11-04 20:27:40|330.7|329|330.67|328.97|330.7|329|330.67|328.97|18
1730752070000|2024-11-04 20:27:50|330.69|328.99|330.73|329.03|330.73|329.03|330.68|328.98|10
1730752080000|2024-11-04 20:28:00|330.79|329.09|330.78|329.08|330.79|329.09|330.74|329.04|13
1730752090000|2024-11-04 20:28:10|330.76|329.06|330.83|329.13|330.85|329.15|330.65|328.95|24
1730752100000|2024-11-04 20:28:20|330.82|329.12|330.84|329.14|330.9|329.2|330.8|329.1|22
1730752110000|2024-11-04 20:28:30|330.89|329.19|330.83|329.13|330.89|329.19|330.82|329.12|14
1730752120000|2024-11-04 20:28:40|330.82|329.12|330.84|329.14|330.84|329.14|330.8|329.1|11
1730752130000|2024-11-04 20:28:50|330.83|329.13|330.85|329.15|330.85|329.15|330.83|329.13|17
1730752140000|2024-11-04 20:29:00|330.84|329.14|330.87|329.17|330.91|329.21|330.83|329.13|13
1730752150000|2024-11-04 20:29:10|330.88|329.18|330.89|329.19|330.89|329.19|330.87|329.17|4
1730752160000|2024-11-04 20:29:20|330.86|329.16|330.82|329.12|330.86|329.16|330.82|329.12|6
1730752170000|2024-11-04 20:29:30|330.83|329.13|330.85|329.15|330.85|329.15|330.83|329.13|3
1730752180000|2024-11-04 20:29:40|330.84|329.14|330.9|329.2|330.9|329.2|330.84|329.14|13
1730752190000|2024-11-04 20:29:50|330.89|329.19|331.07|329.37|331.07|329.37|330.83|329.13|22
1730752200000|2024-11-04 20:30:00|331.09|329.39|331.03|329.33|331.09|329.39|330.96|329.26|23
1730752210000|2024-11-04 20:30:10|331.02|329.32|331.2|329.5|331.2|329.5|331.02|329.32|12
1730752220000|2024-11-04 20:30:20|331.22|329.52|331.08|329.38|331.23|329.53|331.08|329.38|17
1730752230000|2024-11-04 20:30:30|331.02|329.32|330.93|329.23|331.02|329.32|330.91|329.21|23
1730752240000|2024-11-04 20:30:40|330.92|329.22|330.85|329.15|330.92|329.22|330.84|329.14|16
1730752250000|2024-11-04 20:30:50|330.84|329.14|330.84|329.14|330.85|329.15|330.83|329.13|7
1730752260000|2024-11-04 20:31:00|330.83|329.13|330.8|329.1|330.83|329.13|330.8|329.1|4
1730752270000|2024-11-04 20:31:10|330.83|329.13|330.77|329.07|330.83|329.13|330.77|329.07|7
1730752280000|2024-11-04 20:31:20|330.76|329.06|330.72|329.02|330.76|329.06|330.72|329.02|7
1730752290000|2024-11-04 20:31:30|330.79|329.09|330.46|328.76|330.79|329.09|330.46|328.76|17
1730752300000|2024-11-04 20:31:40|330.45|328.75|330.38|328.68|330.45|328.75|330.34|328.64|12
1730752310000|2024-11-04 20:31:50|330.37|328.67|330.33|328.63|330.37|328.67|330.33|328.63|5
1730752320000|2024-11-04 20:32:00|330.34|328.64|330.54|328.84|330.56|328.86|330.34|328.64|9
1730752330000|2024-11-04 20:32:10|330.49|328.79|330.33|328.63|330.49|328.79|330.33|328.63|7
1730752340000|2024-11-04 20:32:20|330.34|328.64|330.35|328.65|330.42|328.72|330.33|328.63|11
1730752350000|2024-11-04 20:32:30|330.33|328.63|330.33|328.63|330.33|328.63|330.33|328.63|1
1730752360000|2024-11-04 20:32:40|330.32|328.62|330.29|328.59|330.32|328.62|330.29|328.59|4
1730752370000|2024-11-04 20:32:50|330.28|328.58|330.31|328.61|330.33|328.63|330.26|328.56|6
1730752380000|2024-11-04 20:33:00|330.3|328.6|330.18|328.48|330.3|328.6|330.17|328.47|3
1730752390000|2024-11-04 20:33:10|330.2|328.5|330.17|328.47|330.24|328.54|330.17|328.47|14
1730752400000|2024-11-04 20:33:20|330.19|328.49|330.2|328.5|330.2|328.5|330.19|328.49|2
1730752410000|2024-11-04 20:33:30|330.18|328.48|330.18|328.48|330.24|328.54|330.18|328.48|12
1730752420000|2024-11-04 20:33:40|330.17|328.47|330.17|328.47|330.17|328.47|330.16|328.46|3
1730752430000|2024-11-04 20:33:50|330.19|328.49|330.18|328.48|330.25|328.55|330.18|328.48|13
1730752440000|2024-11-04 20:34:00|330.21|328.51|330.3|328.6|330.31|328.61|330.21|328.51|7
1730752450000|2024-11-04 20:34:10|330.31|328.61|330.17|328.47|330.31|328.61|330.17|328.47|9
1730752470000|2024-11-04 20:34:30|330.16|328.46|330.15|328.45|330.16|328.46|330.15|328.45|2
1730752480000|2024-11-04 20:34:40|330.14|328.44|330.15|328.45|330.17|328.47|330.14|328.44|8
1730752490000|2024-11-04 20:34:50|330.14|328.44|330.09|328.39|330.14|328.44|330.09|328.39|10
1730752500000|2024-11-04 20:35:00|330.1|328.4|329.6|327.9|330.15|328.45|329.58|327.88|16
1730752510000|2024-11-04 20:35:10|329.59|327.89|329.56|327.86|329.6|327.9|329.56|327.86|9
1730752530000|2024-11-04 20:35:30|329.5|327.8|329.33|327.63|329.5|327.8|329.33|327.63|11
1730752540000|2024-11-04 20:35:40|329.32|327.62|329.23|327.53|329.35|327.65|329.23|327.53|10
1730752550000|2024-11-04 20:35:50|329.16|327.46|328.91|327.21|329.16|327.46|328.87|327.17|14
1730752560000|2024-11-04 20:36:00|328.9|327.2|329|327.3|329.12|327.42|328.9|327.2|19
1730752570000|2024-11-04 20:36:10|328.99|327.29|329.14|327.44|329.14|327.44|328.98|327.28|16
1730752580000|2024-11-04 20:36:20|329.13|327.43|329.11|327.41|329.16|327.46|329.07|327.37|14
1730752590000|2024-11-04 20:36:30|329.15|327.45|329.34|327.64|329.35|327.65|329.13|327.43|17
1730752600000|2024-11-04 20:36:40|329.35|327.65|329.8|328.1|329.84|328.14|329.33|327.63|29
1730752610000|2024-11-04 20:36:50|329.81|328.11|329.73|328.03|329.83|328.13|329.72|328.02|19
1730752620000|2024-11-04 20:37:00|329.79|328.09|330.01|328.31|330.03|328.33|329.78|328.08|20
1730752630000|2024-11-04 20:37:10|330|328.3|329.81|328.11|330|328.3|329.81|328.11|11
1730752640000|2024-11-04 20:37:20|329.8|328.1|329.87|328.17|329.9|328.2|329.8|328.1|15
1730752650000|2024-11-04 20:37:30|329.89|328.19|329.56|327.86|329.9|328.2|329.53|327.83|12
1730752660000|2024-11-04 20:37:40|329.58|327.88|329.19|327.49|329.61|327.91|329.19|327.49|20
1730752670000|2024-11-04 20:37:50|329.14|327.44|329.25|327.55|329.3|327.6|329.05|327.35|19
1730752680000|2024-11-04 20:38:00|329.22|327.52|329.07|327.37|329.22|327.52|329.06|327.36|16
1730752690000|2024-11-04 20:38:10|329.06|327.36|328.97|327.27|329.09|327.39|328.94|327.24|17
1730752700000|2024-11-04 20:38:20|328.93|327.23|328.84|327.14|328.93|327.23|328.78|327.08|23
1730752710000|2024-11-04 20:38:30|328.83|327.13|328.69|326.99|328.83|327.13|328.69|326.99|11
1730752720000|2024-11-04 20:38:40|328.68|326.98|328.72|327.02|328.72|327.02|328.66|326.96|10
1730752730000|2024-11-04 20:38:50|328.73|327.03|328.74|327.04|328.76|327.06|328.71|327.01|11
1730752740000|2024-11-04 20:39:00|328.83|327.13|329.01|327.31|329.11|327.41|328.83|327.13|20
1730752750000|2024-11-04 20:39:10|329|327.3|329.22|327.52|329.22|327.52|329|327.3|13
1730752760000|2024-11-04 20:39:20|329.23|327.53|329.25|327.55|329.34|327.64|329.23|327.53|19
1730752770000|2024-11-04 20:39:30|329.24|327.54|329.14|327.44|329.25|327.55|329.1|327.4|13
1730752780000|2024-11-04 20:39:40|329.12|327.42|329.12|327.42|329.25|327.55|329.11|327.41|12
1730752790000|2024-11-04 20:39:50|329.11|327.41|329.11|327.41|329.15|327.45|329.08|327.38|11
1730752800000|2024-11-04 20:40:00|329.13|327.43|329.12|327.42|329.13|327.43|329.1|327.4|10
1730752810000|2024-11-04 20:40:10|329.13|327.43|329.31|327.61|329.31|327.61|329.13|327.43|13
1730752820000|2024-11-04 20:40:20|329.32|327.62|329.22|327.52|329.41|327.71|329.22|327.52|15
1730752830000|2024-11-04 20:40:30|329.24|327.54|329.23|327.53|329.25|327.55|329.22|327.52|15
1730752840000|2024-11-04 20:40:40|329.29|327.59|329.41|327.71|329.41|327.71|329.29|327.59|18
1730752850000|2024-11-04 20:40:50|329.42|327.72|329.79|328.09|329.79|328.09|329.4|327.7|16
1730752860000|2024-11-04 20:41:00|329.78|328.08|329.61|327.91|329.84|328.14|329.6|327.9|24
1730752870000|2024-11-04 20:41:10|329.63|327.93|329.76|328.06|329.76|328.06|329.63|327.93|16
1730752880000|2024-11-04 20:41:20|329.75|328.05|329.65|327.95|329.75|328.05|329.64|327.94|18
1730752890000|2024-11-04 20:41:30|329.66|327.96|329.68|327.98|329.69|327.99|329.64|327.94|20
1730752900000|2024-11-04 20:41:40|329.69|327.99|329.79|328.09|329.82|328.12|329.69|327.99|13
1730752910000|2024-11-04 20:41:50|329.73|328.03|329.85|328.15|329.85|328.15|329.72|328.02|10
1730752920000|2024-11-04 20:42:00|329.89|328.19|330.01|328.31|330.01|328.31|329.89|328.19|9
1730752930000|2024-11-04 20:42:10|329.92|328.22|329.74|328.04|329.92|328.22|329.73|328.03|19
1730752940000|2024-11-04 20:42:20|329.78|328.08|329.68|327.98|329.78|328.08|329.68|327.98|9
1730752950000|2024-11-04 20:42:30|329.69|327.99|329.73|328.03|329.73|328.03|329.69|327.99|6
1730752960000|2024-11-04 20:42:40|329.74|328.04|329.73|328.03|329.75|328.05|329.73|328.03|8
1730752970000|2024-11-04 20:42:50|329.74|328.04|329.75|328.05|329.76|328.06|329.74|328.04|5
1730752980000|2024-11-04 20:43:00|329.76|328.06|329.81|328.11|329.83|328.13|329.73|328.03|19
1730752990000|2024-11-04 20:43:10|329.82|328.12|329.79|328.09|329.86|328.16|329.79|328.09|8
1730753000000|2024-11-04 20:43:20|329.78|328.08|329.67|327.97|329.78|328.08|329.65|327.95|17
1730753010000|2024-11-04 20:43:30|329.68|327.98|329.94|328.24|329.94|328.24|329.68|327.98|18
1730753020000|2024-11-04 20:43:40|329.95|328.25|329.95|328.25|329.96|328.26|329.93|328.23|7
1730753030000|2024-11-04 20:43:50|330|328.3|330.04|328.34|330.04|328.34|329.96|328.26|11
1730753040000|2024-11-04 20:44:00|330.03|328.33|330.01|328.31|330.03|328.33|329.99|328.29|10
1730753050000|2024-11-04 20:44:10|329.98|328.28|329.95|328.25|329.98|328.28|329.94|328.24|5
1730753060000|2024-11-04 20:44:20|329.96|328.26|329.82|328.12|329.96|328.26|329.8|328.1|15
1730753070000|2024-11-04 20:44:30|329.81|328.11|329.76|328.06|329.83|328.13|329.74|328.04|13
1730753080000|2024-11-04 20:44:40|329.77|328.07|329.74|328.04|329.82|328.12|329.74|328.04|11
1730753090000|2024-11-04 20:44:50|329.69|327.99|329.68|327.98|329.69|327.99|329.65|327.95|15
1730753100000|2024-11-04 20:45:00|329.65|327.95|329.61|327.91|329.66|327.96|329.58|327.88|7
1730753110000|2024-11-04 20:45:10|329.62|327.92|329.61|327.91|329.7|328|329.61|327.91|14
1730753120000|2024-11-04 20:45:20|329.62|327.92|329.44|327.74|329.64|327.94|329.44|327.74|12
1730753130000|2024-11-04 20:45:30|329.43|327.73|329.09|327.39|329.43|327.73|329.09|327.39|11
1730753140000|2024-11-04 20:45:40|329.08|327.38|328.92|327.22|329.08|327.38|328.9|327.2|7
1730753150000|2024-11-04 20:45:50|328.99|327.29|328.96|327.26|329.01|327.31|328.96|327.26|14
1730753160000|2024-11-04 20:46:00|328.95|327.25|328.96|327.26|329.12|327.42|328.94|327.24|17
1730753170000|2024-11-04 20:46:10|328.97|327.27|329.07|327.37|329.07|327.37|328.96|327.26|22
1730753180000|2024-11-04 20:46:20|329.06|327.36|328.87|327.17|329.09|327.39|328.87|327.17|14
1730753190000|2024-11-04 20:46:30|328.91|327.21|328.95|327.25|328.97|327.27|328.9|327.2|15
1730753200000|2024-11-04 20:46:40|328.9|327.2|328.93|327.23|328.95|327.25|328.84|327.14|19
1730753210000|2024-11-04 20:46:50|328.94|327.24|328.78|327.08|329.03|327.33|328.72|327.02|22
1730753220000|2024-11-04 20:47:00|328.77|327.07|328.59|326.89|328.89|327.19|328.59|326.89|21
1730753230000|2024-11-04 20:47:10|328.58|326.88|328.55|326.85|328.63|326.93|328.55|326.85|9
1730753240000|2024-11-04 20:47:20|328.44|326.74|328.24|326.54|328.44|326.74|328.21|326.51|10
1730753250000|2024-11-04 20:47:30|328.22|326.52|328.21|326.51|328.26|326.56|328.21|326.51|8
1730753280000|2024-11-04 20:48:00|328.22|326.52|328.26|326.56|328.26|326.56|328.22|326.52|3
1730753290000|2024-11-04 20:48:10|328.33|326.63|328.33|326.63|328.39|326.69|328.33|326.63|9
1730753300000|2024-11-04 20:48:20|328.32|326.62|328.21|326.51|328.32|326.62|328.21|326.51|6
1730753310000|2024-11-04 20:48:30|328.22|326.52|328.45|326.75|328.46|326.76|328.22|326.52|10
1730753320000|2024-11-04 20:48:40|328.41|326.71|328.34|326.64|328.41|326.71|328.23|326.53|14
1730753330000|2024-11-04 20:48:50|328.35|326.65|328.38|326.68|328.42|326.72|328.35|326.65|9
1730753340000|2024-11-04 20:49:00|328.39|326.69|328.43|326.73|328.44|326.74|328.39|326.69|9
1730753350000|2024-11-04 20:49:10|328.42|326.72|328.58|326.88|328.63|326.93|328.38|326.68|13
1730753360000|2024-11-04 20:49:20|328.57|326.87|328.54|326.84|328.57|326.87|328.54|326.84|3
1730753380000|2024-11-04 20:49:40|328.52|326.82|328.36|326.66|328.52|326.82|328.36|326.66|5
1730753390000|2024-11-04 20:49:50|328.37|326.67|328.46|326.76|328.46|326.76|328.37|326.67|3
1730753400000|2024-11-04 20:50:00|328.45|326.75|328.39|326.69|328.61|326.91|328.39|326.69|14
1730753410000|2024-11-04 20:50:10|328.41|326.71|328.21|326.51|328.41|326.71|328.21|326.51|8
1730753420000|2024-11-04 20:50:20|328.22|326.52|328.21|326.51|328.25|326.55|328.21|326.51|3
1730753440000|2024-11-04 20:50:40|328.24|326.54|328.23|326.53|328.24|326.54|328.23|326.53|8
1730753450000|2024-11-04 20:50:50|328.25|326.55|328.34|326.64|328.42|326.72|328.24|326.54|17
1730753460000|2024-11-04 20:51:00|328.33|326.63|328.23|326.53|328.34|326.64|328.23|326.53|10
1730753470000|2024-11-04 20:51:10|328.24|326.54|328.26|326.56|328.26|326.56|328.22|326.52|10
1730753480000|2024-11-04 20:51:20|328.27|326.57|328.21|326.51|328.29|326.59|328.21|326.51|7
1730753490000|2024-11-04 20:51:30|328.22|326.52|328.21|326.51|328.24|326.54|328.21|326.51|6
1730753500000|2024-11-04 20:51:40|328.23|326.53|328.39|326.69|328.4|326.7|328.23|326.53|5
1730753510000|2024-11-04 20:51:50|328.38|326.68|328.35|326.65|328.38|326.68|328.35|326.65|3
1730753520000|2024-11-04 20:52:00|328.34|326.64|328.3|326.6|328.34|326.64|328.22|326.52|13
1730753530000|2024-11-04 20:52:10|328.27|326.57|328.21|326.51|328.27|326.57|328.21|326.51|9
1730753540000|2024-11-04 20:52:20|328.26|326.56|328.41|326.71|328.41|326.71|328.26|326.56|5
1730753550000|2024-11-04 20:52:30|328.42|326.72|328.46|326.76|328.47|326.77|328.42|326.72|14
1730753560000|2024-11-04 20:52:40|328.49|326.79|328.49|326.79|328.49|326.79|328.49|326.79|1
1730753580000|2024-11-04 20:53:00|328.42|326.72|328.25|326.55|328.43|326.73|328.25|326.55|10
1730753590000|2024-11-04 20:53:10|328.24|326.54|328|326.3|328.24|326.54|327.96|326.26|7
1730753600000|2024-11-04 20:53:20|327.98|326.28|327.99|326.29|328|326.3|327.98|326.28|4
1730753610000|2024-11-04 20:53:30|327.98|326.28|327.96|326.26|327.98|326.28|327.96|326.26|3
1730753620000|2024-11-04 20:53:40|328.03|326.33|328.06|326.36|328.07|326.37|328|326.3|14
1730753630000|2024-11-04 20:53:50|328.05|326.35|328.11|326.41|328.15|326.45|328.05|326.35|14
1730753640000|2024-11-04 20:54:00|328.06|326.36|327.99|326.29|328.06|326.36|327.99|326.29|7
1730753650000|2024-11-04 20:54:10|327.97|326.27|327.96|326.26|327.97|326.27|327.96|326.26|2
1730753670000|2024-11-04 20:54:30|327.98|326.28|328.06|326.36|328.11|326.41|327.98|326.28|9
1730753680000|2024-11-04 20:54:40|328.05|326.35|328.05|326.35|328.05|326.35|328.05|326.35|1
1730753690000|2024-11-04 20:54:50|328.04|326.34|327.99|326.29|328.04|326.34|327.99|326.29|3
1730753700000|2024-11-04 20:55:00|328.01|326.31|327.96|326.26|328.1|326.4|327.96|326.26|15
1730753710000|2024-11-04 20:55:10|328|326.3|328.41|326.71|328.44|326.74|327.99|326.29|20
1730753730000|2024-11-04 20:55:30|328.36|326.66|328.41|326.71|328.41|326.71|328.31|326.61|6
1730753740000|2024-11-04 20:55:40|328.44|326.74|328.32|326.62|328.46|326.76|328.32|326.62|15
1730753750000|2024-11-04 20:55:50|328.36|326.66|328.39|326.69|328.39|326.69|328.36|326.66|12
1730753760000|2024-11-04 20:56:00|328.38|326.68|328.33|326.63|328.45|326.75|328.32|326.62|26
1730753770000|2024-11-04 20:56:10|328.36|326.66|328.34|326.64|328.37|326.67|328.33|326.63|14
1730753780000|2024-11-04 20:56:20|328.33|326.63|328.33|326.63|328.34|326.64|328.33|326.63|5
1730753790000|2024-11-04 20:56:30|328.35|326.65|328.33|326.63|328.36|326.66|328.33|326.63|11
1730753800000|2024-11-04 20:56:40|328.32|326.62|328.06|326.36|328.32|326.62|328.06|326.36|9
1730753820000|2024-11-04 20:57:00|328.05|326.35|328.02|326.32|328.05|326.35|328.02|326.32|2
1730753840000|2024-11-04 20:57:20|328.01|326.31|327.96|326.26|328.01|326.31|327.96|326.26|2
1730753880000|2024-11-04 20:58:00|327.97|326.27|328.19|326.49|328.22|326.52|327.97|326.27|14
1730753890000|2024-11-04 20:58:10|328.17|326.47|328.25|326.55|328.26|326.56|328.13|326.43|11
1730753900000|2024-11-04 20:58:20|328.24|326.54|328.23|326.53|328.24|326.54|328.17|326.47|11
1730753910000|2024-11-04 20:58:30|328.24|326.54|328.22|326.52|328.25|326.55|328.22|326.52|7
1730753920000|2024-11-04 20:58:40|328.23|326.53|328.17|326.47|328.24|326.54|328.17|326.47|7
1730753930000|2024-11-04 20:58:50|328.14|326.44|328.18|326.48|328.22|326.52|328.14|326.44|17
1730753940000|2024-11-04 20:59:00|328.16|326.46|328.13|326.43|328.18|326.48|328.12|326.42|23
1730753950000|2024-11-04 20:59:10|328.12|326.42|327.96|326.26|328.13|326.43|327.96|326.26|7
1730753960000|2024-11-04 20:59:20|327.98|326.28|328.02|326.32|328.02|326.32|327.96|326.26|14
1730753970000|2024-11-04 20:59:30|328.04|326.34|327.53|325.83|328.04|326.34|327.43|325.73|28
1730753980000|2024-11-04 20:59:40|327.52|325.82|327.77|326.07|327.79|326.09|327.52|325.82|20
1730753990000|2024-11-04 20:59:50|327.76|326.06|327.75|326.05|327.77|326.07|327.73|326.03|7
1730754000000|2024-11-04 21:00:00|327.76|326.06|327.83|326.13|327.88|326.18|327.72|326.02|20
1730754010000|2024-11-04 21:00:10|327.84|326.14|327.93|326.23|327.93|326.23|327.84|326.14|16
1730754020000|2024-11-04 21:00:20|327.92|326.22|327.89|326.19|327.94|326.24|327.88|326.18|13
1730754030000|2024-11-04 21:00:30|327.87|326.17|328.04|326.34|328.05|326.35|327.87|326.17|17
1730754040000|2024-11-04 21:00:40|328.06|326.36|328.29|326.59|328.29|326.59|328.05|326.35|19
1730754050000|2024-11-04 21:00:50|328.31|326.61|328.25|326.55|328.31|326.61|328.23|326.53|17
1730754060000|2024-11-04 21:01:00|328.26|326.56|328.31|326.61|328.31|326.61|328.24|326.54|7
1730754070000|2024-11-04 21:01:10|328.34|326.64|328.64|326.94|328.64|326.94|328.34|326.64|21
1730754080000|2024-11-04 21:01:20|328.63|326.93|328.54|326.84|328.65|326.95|328.52|326.82|11
1730754090000|2024-11-04 21:01:30|328.55|326.85|328.67|326.97|328.67|326.97|328.53|326.83|10
1730754100000|2024-11-04 21:01:40|328.69|326.99|328.93|327.23|328.93|327.23|328.69|326.99|18
1730754110000|2024-11-04 21:01:50|328.96|327.26|328.88|327.18|329.01|327.31|328.88|327.18|21
1730754120000|2024-11-04 21:02:00|328.89|327.19|328.9|327.2|328.93|327.23|328.87|327.17|18
1730754130000|2024-11-04 21:02:10|328.91|327.21|328.92|327.22|328.94|327.24|328.91|327.21|8
1730754140000|2024-11-04 21:02:20|328.93|327.23|329.06|327.36|329.06|327.36|328.92|327.22|13
1730754150000|2024-11-04 21:02:30|329.05|327.35|329.01|327.31|329.07|327.37|329.01|327.31|10
1730754160000|2024-11-04 21:02:40|329|327.3|329|327.3|329|327.3|329|327.3|1
1730754170000|2024-11-04 21:02:50|329.01|327.31|329|327.3|329.01|327.31|329|327.3|2
1730754180000|2024-11-04 21:03:00|329.01|327.31|329|327.3|329.01|327.31|329|327.3|2
1730754190000|2024-11-04 21:03:10|328.95|327.25|328.91|327.21|328.95|327.25|328.87|327.17|12
1730754200000|2024-11-04 21:03:20|328.94|327.24|328.93|327.23|328.97|327.27|328.92|327.22|9
1730754210000|2024-11-04 21:03:30|328.94|327.24|328.97|327.27|328.98|327.28|328.94|327.24|10
1730754220000|2024-11-04 21:03:40|328.96|327.26|328.92|327.22|328.96|327.26|328.92|327.22|7
1730754230000|2024-11-04 21:03:50|328.93|327.23|329.04|327.34|329.04|327.34|328.93|327.23|6
1730754240000|2024-11-04 21:04:00|329.03|327.33|329.14|327.44|329.14|327.44|329.01|327.31|13
1730754250000|2024-11-04 21:04:10|329.13|327.43|328.95|327.25|329.13|327.43|328.95|327.25|15
1730754260000|2024-11-04 21:04:20|328.93|327.23|328.84|327.14|328.93|327.23|328.84|327.14|8
1730754270000|2024-11-04 21:04:30|328.83|327.13|328.71|327.01|328.83|327.13|328.71|327.01|8
1730754280000|2024-11-04 21:04:40|328.72|327.02|328.72|327.02|328.75|327.05|328.72|327.02|6
1730754290000|2024-11-04 21:04:50|328.71|327.01|328.66|326.96|328.71|327.01|328.66|326.96|3
1730754300000|2024-11-04 21:05:00|328.7|327|329|327.3|329.01|327.31|328.7|327|15
1730754310000|2024-11-04 21:05:10|329.01|327.31|329.02|327.32|329.08|327.38|329.01|327.31|11
1730754320000|2024-11-04 21:05:20|329.01|327.31|329.05|327.35|329.09|327.39|329.01|327.31|10
1730754330000|2024-11-04 21:05:30|329.04|327.34|329.21|327.51|329.21|327.51|329.04|327.34|11
1730754340000|2024-11-04 21:05:40|329.2|327.5|329.15|327.45|329.2|327.5|329.15|327.45|5
1730754350000|2024-11-04 21:05:50|329.16|327.46|329.15|327.45|329.23|327.53|329.15|327.45|14
1730754360000|2024-11-04 21:06:00|329.14|327.44|329.17|327.47|329.18|327.48|329.14|327.44|17
1730754370000|2024-11-04 21:06:10|329.16|327.46|329.09|327.39|329.17|327.47|329.08|327.38|20
1730754380000|2024-11-04 21:06:20|329.11|327.41|329.2|327.5|329.21|327.51|329.07|327.37|17
1730754390000|2024-11-04 21:06:30|329.21|327.51|329.22|327.52|329.23|327.53|329.2|327.5|14
1730754400000|2024-11-04 21:06:40|329.2|327.5|329.25|327.55|329.3|327.6|329.2|327.5|13
1730754410000|2024-11-04 21:06:50|329.23|327.53|329.21|327.51|329.24|327.54|329.18|327.48|13
1730754420000|2024-11-04 21:07:00|329.23|327.53|329.26|327.56|329.26|327.56|329.19|327.49|14
1730754430000|2024-11-04 21:07:10|329.27|327.57|329.28|327.58|329.34|327.64|329.27|327.57|19
1730754440000|2024-11-04 21:07:20|329.29|327.59|329.27|327.57|329.29|327.59|329.23|327.53|14
1730754450000|2024-11-04 21:07:30|329.26|327.56|329.16|327.46|329.26|327.56|329.16|327.46|7
1730754460000|2024-11-04 21:07:40|329.15|327.45|329.02|327.32|329.15|327.45|329.01|327.31|13
1730754470000|2024-11-04 21:07:50|329.01|327.31|329.03|327.33|329.05|327.35|329|327.3|8
1730754480000|2024-11-04 21:08:00|329.05|327.35|328.67|326.97|329.05|327.35|328.65|326.95|19
1730754490000|2024-11-04 21:08:10|328.66|326.96|328.64|326.94|328.66|326.96|328.6|326.9|21
1730754500000|2024-11-04 21:08:20|328.63|326.93|328.7|327|328.7|327|328.59|326.89|15
1730754510000|2024-11-04 21:08:30|328.72|327.02|328.76|327.06|328.76|327.06|328.72|327.02|8
1730754520000|2024-11-04 21:08:40|328.77|327.07|328.73|327.03|328.83|327.13|328.73|327.03|17
1730754530000|2024-11-04 21:08:50|328.75|327.05|328.83|327.13|328.83|327.13|328.73|327.03|10
1730754540000|2024-11-04 21:09:00|328.84|327.14|328.86|327.16|328.87|327.17|328.81|327.11|9
1730754550000|2024-11-04 21:09:10|328.84|327.14|328.82|327.12|328.86|327.16|328.8|327.1|16
1730754560000|2024-11-04 21:09:20|328.83|327.13|328.72|327.02|328.83|327.13|328.71|327.01|16
1730754570000|2024-11-04 21:09:30|328.73|327.03|328.67|326.97|328.74|327.04|328.67|326.97|14
1730754580000|2024-11-04 21:09:40|328.68|326.98|328.74|327.04|328.74|327.04|328.67|326.97|11
1730754590000|2024-11-04 21:09:50|328.71|327.01|328.81|327.11|328.81|327.11|328.71|327.01|9
1730754600000|2024-11-04 21:10:00|328.76|327.06|328.73|327.03|328.77|327.07|328.71|327.01|11
1730754610000|2024-11-04 21:10:10|328.74|327.04|328.75|327.05|328.78|327.08|328.74|327.04|5
1730754620000|2024-11-04 21:10:20|328.74|327.04|328.79|327.09|328.8|327.1|328.73|327.03|12
1730754630000|2024-11-04 21:10:30|328.8|327.1|328.82|327.12|328.84|327.14|328.78|327.08|12
1730754640000|2024-11-04 21:10:40|328.81|327.11|328.79|327.09|328.82|327.12|328.78|327.08|13
1730754650000|2024-11-04 21:10:50|328.82|327.12|328.81|327.11|328.82|327.12|328.78|327.08|12
1730754660000|2024-11-04 21:11:00|328.8|327.1|328.78|327.08|328.8|327.1|328.78|327.08|6
1730754670000|2024-11-04 21:11:10|328.77|327.07|328.63|326.93|328.77|327.07|328.62|326.92|13
1730754680000|2024-11-04 21:11:20|328.62|326.92|328.62|326.92|328.65|326.95|328.61|326.91|16
1730754690000|2024-11-04 21:11:30|328.61|326.91|328.43|326.73|328.62|326.92|328.43|326.73|14
1730754700000|2024-11-04 21:11:40|328.42|326.72|328.39|326.69|328.42|326.72|328.31|326.61|13
1730754710000|2024-11-04 21:11:50|328.44|326.74|328.37|326.67|328.46|326.76|328.36|326.66|8
1730754720000|2024-11-04 21:12:00|328.36|326.66|328.39|326.69|328.4|326.7|328.35|326.65|8
1730754730000|2024-11-04 21:12:10|328.42|326.72|328.48|326.78|328.59|326.89|328.42|326.72|15
1730754740000|2024-11-04 21:12:20|328.47|326.77|328.47|326.77|328.49|326.79|328.46|326.76|6
1730754750000|2024-11-04 21:12:30|328.46|326.76|328.51|326.81|328.51|326.81|328.45|326.75|12
1730754760000|2024-11-04 21:12:40|328.5|326.8|328.49|326.79|328.5|326.8|328.48|326.78|5
1730754770000|2024-11-04 21:12:50|328.47|326.77|328.31|326.61|328.5|326.8|328.31|326.61|18
1730754780000|2024-11-04 21:13:00|328.33|326.63|328.46|326.76|328.46|326.76|328.3|326.6|13
1730754790000|2024-11-04 21:13:10|328.45|326.75|328.61|326.91|328.61|326.91|328.45|326.75|8
1730754800000|2024-11-04 21:13:20|328.63|326.93|328.73|327.03|328.75|327.05|328.63|326.93|15
1730754810000|2024-11-04 21:13:30|328.72|327.02|328.7|327|328.73|327.03|328.67|326.97|14
1730754820000|2024-11-04 21:13:40|328.69|326.99|328.66|326.96|328.73|327.03|328.66|326.96|12
1730754830000|2024-11-04 21:13:50|328.65|326.95|328.62|326.92|328.66|326.96|328.61|326.91|7
1730754840000|2024-11-04 21:14:00|328.64|326.94|328.68|326.98|328.72|327.02|328.64|326.94|9
1730754850000|2024-11-04 21:14:10|328.69|326.99|328.77|327.07|328.77|327.07|328.69|326.99|9
1730754860000|2024-11-04 21:14:20|328.8|327.1|328.88|327.18|328.92|327.22|328.8|327.1|12
1730754870000|2024-11-04 21:14:30|328.89|327.19|328.93|327.23|328.93|327.23|328.88|327.18|10
1730754880000|2024-11-04 21:14:40|328.95|327.25|328.98|327.28|329|327.3|328.94|327.24|9
1730754890000|2024-11-04 21:14:50|328.99|327.29|329.02|327.32|329.03|327.33|328.99|327.29|4
1730754900000|2024-11-04 21:15:00|328.97|327.27|329.04|327.34|329.04|327.34|328.91|327.21|10
1730754910000|2024-11-04 21:15:10|329.03|327.33|329.06|327.36|329.12|327.42|329.03|327.33|14
1730754920000|2024-11-04 21:15:20|329.08|327.38|329.06|327.36|329.09|327.39|329.05|327.35|10
1730754930000|2024-11-04 21:15:30|329.05|327.35|328.92|327.22|329.05|327.35|328.9|327.2|7
1730754940000|2024-11-04 21:15:40|328.93|327.23|328.93|327.23|328.95|327.25|328.93|327.23|15
1730754950000|2024-11-04 21:15:50|328.94|327.24|329.09|327.39|329.1|327.4|328.92|327.22|12
1730754960000|2024-11-04 21:16:00|329.08|327.38|329.27|327.57|329.28|327.58|329.05|327.35|17
1730754970000|2024-11-04 21:16:10|329.26|327.56|329.24|327.54|329.29|327.59|329.22|327.52|23
1730754980000|2024-11-04 21:16:20|329.25|327.55|329.15|327.45|329.25|327.55|329.15|327.45|13
1730754990000|2024-11-04 21:16:30|329.14|327.44|329.17|327.47|329.18|327.48|329.13|327.43|9
1730755000000|2024-11-04 21:16:40|329.16|327.46|329.05|327.35|329.16|327.46|329.05|327.35|6
1730755010000|2024-11-04 21:16:50|329.02|327.32|328.99|327.29|329.02|327.32|328.99|327.29|3
1730755020000|2024-11-04 21:17:00|329|327.3|329.06|327.36|329.09|327.39|328.99|327.29|10
1730755030000|2024-11-04 21:17:10|329.05|327.35|329.03|327.33|329.05|327.35|329.02|327.32|4
1730755040000|2024-11-04 21:17:20|329.04|327.34|329.17|327.47|329.23|327.53|329.04|327.34|15
1730755050000|2024-11-04 21:17:30|329.19|327.49|329.1|327.4|329.19|327.49|329.08|327.38|16
1730755060000|2024-11-04 21:17:40|329.09|327.39|329|327.3|329.1|327.4|329|327.3|16
1730755070000|2024-11-04 21:17:50|329.01|327.31|329.05|327.35|329.06|327.36|329.01|327.31|9
1730755080000|2024-11-04 21:18:00|329.06|327.36|329.19|327.49|329.21|327.51|329.05|327.35|16
1730755090000|2024-11-04 21:18:10|329.21|327.51|329.25|327.55|329.32|327.62|329.21|327.51|14
1730755100000|2024-11-04 21:18:20|329.24|327.54|329.35|327.65|329.35|327.65|329.23|327.53|9
1730755110000|2024-11-04 21:18:30|329.36|327.66|329.4|327.7|329.42|327.72|329.36|327.66|10
1730755120000|2024-11-04 21:18:40|329.41|327.71|329.51|327.81|329.54|327.84|329.41|327.71|8
1730755130000|2024-11-04 21:18:50|329.5|327.8|329.4|327.7|329.5|327.8|329.4|327.7|13
1730755140000|2024-11-04 21:19:00|329.38|327.68|329.31|327.61|329.38|327.68|329.23|327.53|11
1730755150000|2024-11-04 21:19:10|329.34|327.64|329.4|327.7|329.43|327.73|329.34|327.64|10
1730755160000|2024-11-04 21:19:20|329.39|327.69|329.36|327.66|329.43|327.73|329.33|327.63|14
1730755170000|2024-11-04 21:19:30|329.34|327.64|329.4|327.7|329.41|327.71|329.34|327.64|11
1730755180000|2024-11-04 21:19:40|329.38|327.68|329.46|327.76|329.46|327.76|329.38|327.68|12
1730755190000|2024-11-04 21:19:50|329.47|327.77|329.44|327.74|329.5|327.8|329.44|327.74|8
1730755200000|2024-11-04 21:20:00|329.36|327.66|329.3|327.6|329.36|327.66|329.3|327.6|11
1730755210000|2024-11-04 21:20:10|329.26|327.56|329.22|327.52|329.26|327.56|329.22|327.52|3
1730755220000|2024-11-04 21:20:20|329.26|327.56|329.26|327.56|329.26|327.56|329.24|327.54|11
1730755230000|2024-11-04 21:20:30|329.27|327.57|329.26|327.56|329.28|327.58|329.25|327.55|8
1730755240000|2024-11-04 21:20:40|329.25|327.55|329.21|327.51|329.36|327.66|329.21|327.51|15
1730755250000|2024-11-04 21:20:50|329.2|327.5|329.11|327.41|329.2|327.5|329.1|327.4|9
1730755260000|2024-11-04 21:21:00|329.1|327.4|329.11|327.41|329.13|327.43|329.09|327.39|12
1730755270000|2024-11-04 21:21:10|329.1|327.4|329.1|327.4|329.14|327.44|329.09|327.39|12
1730755280000|2024-11-04 21:21:20|329.09|327.39|328.87|327.17|329.09|327.39|328.87|327.17|11
1730755290000|2024-11-04 21:21:30|328.86|327.16|328.73|327.03|328.86|327.16|328.71|327.01|10
1730755300000|2024-11-04 21:21:40|328.72|327.02|328.51|326.81|328.72|327.02|328.47|326.77|18
1730755310000|2024-11-04 21:21:50|328.5|326.8|328.49|326.79|328.51|326.81|328.44|326.74|19
1730755320000|2024-11-04 21:22:00|328.5|326.8|328.41|326.71|328.5|326.8|328.41|326.71|14
1730755330000|2024-11-04 21:22:10|328.4|326.7|328.47|326.77|328.55|326.85|328.4|326.7|20
1730755340000|2024-11-04 21:22:20|328.45|326.75|328.42|326.72|328.45|326.75|328.42|326.72|4
1730755350000|2024-11-04 21:22:30|328.4|326.7|328.18|326.48|328.4|326.7|328.15|326.45|16
1730755360000|2024-11-04 21:22:40|328.19|326.49|328.3|326.6|328.34|326.64|328.19|326.49|21
1730755370000|2024-11-04 21:22:50|328.29|326.59|328.25|326.55|328.29|326.59|328.25|326.55|18
1730755380000|2024-11-04 21:23:00|328.26|326.56|328.28|326.58|328.29|326.59|328.26|326.56|8
1730755390000|2024-11-04 21:23:10|328.27|326.57|328.3|326.6|328.3|326.6|328.26|326.56|9
1730755400000|2024-11-04 21:23:20|328.34|326.64|328.31|326.61|328.42|326.72|328.31|326.61|14
1730755410000|2024-11-04 21:23:30|328.3|326.6|328.4|326.7|328.4|326.7|328.3|326.6|8
1730755420000|2024-11-04 21:23:40|328.39|326.69|328.3|326.6|328.49|326.79|328.3|326.6|21
1730755430000|2024-11-04 21:23:50|328.29|326.59|328.02|326.32|328.3|326.6|327.97|326.27|13
1730755440000|2024-11-04 21:24:00|328.03|326.33|327.86|326.16|328.03|326.33|327.73|326.03|20
1730755450000|2024-11-04 21:24:10|327.85|326.15|326.57|324.87|327.85|326.15|326.57|324.87|31
1730755460000|2024-11-04 21:24:20|326.53|324.83|326.7|325|326.74|325.04|326.5|324.8|21
1730755470000|2024-11-04 21:24:30|326.69|324.99|326.75|325.05|326.75|325.05|326.59|324.89|18
1730755480000|2024-11-04 21:24:40|326.79|325.09|327.11|325.41|327.11|325.41|326.79|325.09|19
1730755490000|2024-11-04 21:24:50|327.17|325.47|327.71|326.01|327.71|326.01|327.17|325.47|21
1730755500000|2024-11-04 21:25:00|327.72|326.02|328.25|326.55|328.27|326.57|327.72|326.02|26
1730755510000|2024-11-04 21:25:10|328.26|326.56|328.2|326.5|328.35|326.65|328.13|326.43|21
1730755520000|2024-11-04 21:25:20|328.18|326.48|328.18|326.48|328.31|326.61|328.07|326.37|21
1730755530000|2024-11-04 21:25:30|328.16|326.46|328.21|326.51|328.21|326.51|328.03|326.33|20
1730755540000|2024-11-04 21:25:40|328.2|326.5|328.21|326.51|328.22|326.52|327.87|326.17|25
1730755550000|2024-11-04 21:25:50|328.2|326.5|328.39|326.69|328.43|326.73|328.05|326.35|24
1730755560000|2024-11-04 21:26:00|328.37|326.67|328.54|326.84|328.63|326.93|328.37|326.67|26
1730755570000|2024-11-04 21:26:10|328.53|326.83|328.58|326.88|328.58|326.88|328.37|326.67|26
1730755580000|2024-11-04 21:26:20|328.57|326.87|328.5|326.8|328.61|326.91|328.48|326.78|17
1730755590000|2024-11-04 21:26:30|328.49|326.79|328.73|327.03|328.74|327.04|328.38|326.68|20
1730755600000|2024-11-04 21:26:40|328.72|327.02|328.84|327.14|328.84|327.14|328.54|326.84|27
1730755610000|2024-11-04 21:26:50|328.85|327.15|328.76|327.06|328.9|327.2|328.73|327.03|15
1730755620000|2024-11-04 21:27:00|328.78|327.08|328.73|327.03|328.89|327.19|328.69|326.99|16
1730755630000|2024-11-04 21:27:10|328.68|326.98|328.87|327.17|328.89|327.19|328.68|326.98|21
1730755640000|2024-11-04 21:27:20|328.88|327.18|329.21|327.51|329.21|327.51|328.77|327.07|19
1730755650000|2024-11-04 21:27:30|329.23|327.53|329.33|327.63|329.5|327.8|329.23|327.53|25
1730755660000|2024-11-04 21:27:40|329.35|327.65|329.51|327.81|329.56|327.86|329.32|327.62|22
1730755670000|2024-11-04 21:27:50|329.5|327.8|329.6|327.9|329.69|327.99|329.5|327.8|21
1730755680000|2024-11-04 21:28:00|329.59|327.89|329.83|328.13|329.85|328.15|329.58|327.88|19
1730755690000|2024-11-04 21:28:10|329.82|328.12|329.81|328.11|329.85|328.15|329.76|328.06|17
1730755700000|2024-11-04 21:28:20|329.82|328.12|329.83|328.13|329.91|328.21|329.82|328.12|10
1730755710000|2024-11-04 21:28:30|329.87|328.17|329.86|328.16|330.03|328.33|329.86|328.16|15
1730755720000|2024-11-04 21:28:40|329.85|328.15|329.7|328|329.85|328.15|329.67|327.97|9
1730755730000|2024-11-04 21:28:50|329.72|328.02|329.74|328.04|329.79|328.09|329.68|327.98|17
1730755740000|2024-11-04 21:29:00|329.73|328.03|329.68|327.98|329.77|328.07|329.66|327.96|17
1730755750000|2024-11-04 21:29:10|329.67|327.97|329.34|327.64|329.67|327.97|329.29|327.59|18
1730755760000|2024-11-04 21:29:20|329.32|327.62|329.1|327.4|329.32|327.62|329.05|327.35|19
1730755770000|2024-11-04 21:29:30|329.11|327.41|329.18|327.48|329.19|327.49|329.11|327.41|12
1730755780000|2024-11-04 21:29:40|329.19|327.49|329.31|327.61|329.39|327.69|329.19|327.49|12
1730755790000|2024-11-04 21:29:50|329.32|327.62|329.25|327.55|329.33|327.63|329.25|327.55|11
1730755800000|2024-11-04 21:30:00|329.24|327.54|329.25|327.55|329.42|327.72|329.22|327.52|23
1730755810000|2024-11-04 21:30:10|329.26|327.56|329.09|327.39|329.26|327.56|329.07|327.37|29
1730755820000|2024-11-04 21:30:20|329.11|327.41|328.85|327.15|329.11|327.41|328.84|327.14|25
1730755830000|2024-11-04 21:30:30|328.86|327.16|329.04|327.34|329.04|327.34|328.84|327.14|21
1730755840000|2024-11-04 21:30:40|329.03|327.33|328.79|327.09|329.03|327.33|328.7|327|24
1730755850000|2024-11-04 21:30:50|328.8|327.1|328.85|327.15|328.93|327.23|328.79|327.09|20
1730755860000|2024-11-04 21:31:00|328.88|327.18|329.08|327.38|329.08|327.38|328.88|327.18|17
1730755870000|2024-11-04 21:31:10|329.12|327.42|328.86|327.16|329.12|327.42|328.84|327.14|23
1730755880000|2024-11-04 21:31:20|328.84|327.14|328.74|327.04|328.93|327.23|328.74|327.04|21
1730755890000|2024-11-04 21:31:30|328.73|327.03|328.51|326.81|328.73|327.03|328.51|326.81|17
1730755900000|2024-11-04 21:31:40|328.47|326.77|328.16|326.46|328.47|326.77|328.16|326.46|23
1730755910000|2024-11-04 21:31:50|328.17|326.47|328.05|326.35|328.17|326.47|328.03|326.33|18
1730755920000|2024-11-04 21:32:00|328.06|326.36|327.78|326.08|328.1|326.4|327.53|325.83|30
1730755930000|2024-11-04 21:32:10|327.79|326.09|327.73|326.03|327.88|326.18|327.73|326.03|21
1730755940000|2024-11-04 21:32:20|327.75|326.05|327.82|326.12|327.97|326.27|327.69|325.99|24
1730755950000|2024-11-04 21:32:30|327.81|326.11|327.69|325.99|327.81|326.11|327.63|325.93|21
1730755960000|2024-11-04 21:32:40|327.7|326|327.36|325.66|327.74|326.04|327.36|325.66|19
1730755970000|2024-11-04 21:32:50|327.34|325.64|327.51|325.81|327.54|325.84|327.22|325.52|24
1730755980000|2024-11-04 21:33:00|327.5|325.8|327.41|325.71|327.52|325.82|327.36|325.66|20
1730755990000|2024-11-04 21:33:10|327.43|325.73|327.75|326.05|327.76|326.06|327.43|325.73|13
1730756000000|2024-11-04 21:33:20|327.76|326.06|327.68|325.98|327.81|326.11|327.63|325.93|20
1730756010000|2024-11-04 21:33:30|327.66|325.96|326.72|325.02|327.66|325.96|326.71|325.01|22
1730756020000|2024-11-04 21:33:40|326.71|325.01|326.62|324.92|326.89|325.19|326.51|324.81|32
1730756030000|2024-11-04 21:33:50|326.66|324.96|326.95|325.25|327.01|325.31|326.66|324.96|17
1730756040000|2024-11-04 21:34:00|326.93|325.23|326.74|325.04|326.93|325.23|326.74|325.04|27
1730756050000|2024-11-04 21:34:10|326.72|325.02|326.78|325.08|326.81|325.11|326.59|324.89|29
1730756060000|2024-11-04 21:34:20|326.79|325.09|326.76|325.06|326.81|325.11|326.67|324.97|21
1730756070000|2024-11-04 21:34:30|326.79|325.09|327.43|325.73|327.43|325.73|326.78|325.08|23
1730756080000|2024-11-04 21:34:40|327.44|325.74|327.23|325.53|327.45|325.75|327.23|325.53|23
1730756090000|2024-11-04 21:34:50|327.22|325.52|327.23|325.53|327.28|325.58|327.13|325.43|19
1730756100000|2024-11-04 21:35:00|327.22|325.52|327.07|325.37|327.22|325.52|327.04|325.34|25
1730756110000|2024-11-04 21:35:10|327.06|325.36|326.88|325.18|327.14|325.44|326.68|324.98|24
1730756120000|2024-11-04 21:35:20|326.87|325.17|327.09|325.39|327.12|325.42|326.87|325.17|22
1730756130000|2024-11-04 21:35:30|327.06|325.36|326.92|325.22|327.07|325.37|326.86|325.16|19
1730756140000|2024-11-04 21:35:40|326.91|325.21|326.68|324.98|326.91|325.21|326.68|324.98|13
1730756150000|2024-11-04 21:35:50|326.67|324.97|326.59|324.89|326.67|324.97|326.59|324.89|7
1730756160000|2024-11-04 21:36:00|326.6|324.9|326.55|324.85|326.61|324.91|326.49|324.79|12
1730756170000|2024-11-04 21:36:10|326.54|324.84|326.65|324.95|326.7|325|326.5|324.8|15
1730756180000|2024-11-04 21:36:20|326.64|324.94|326.82|325.12|326.84|325.14|326.57|324.87|24
1730756190000|2024-11-04 21:36:30|326.83|325.13|326.53|324.83|326.83|325.13|326.53|324.83|28
1730756200000|2024-11-04 21:36:40|326.52|324.82|326.57|324.87|326.67|324.97|326.5|324.8|15
1730756210000|2024-11-04 21:36:50|326.6|324.9|326.63|324.93|326.63|324.93|326.51|324.81|18
1730756220000|2024-11-04 21:37:00|326.62|324.92|326.32|324.62|326.62|324.92|326.09|324.39|24
1730756230000|2024-11-04 21:37:10|326.34|324.64|326.56|324.86|326.61|324.91|326.3|324.6|29
1730756240000|2024-11-04 21:37:20|326.55|324.85|326.61|324.91|326.61|324.91|326.33|324.63|27
1730756250000|2024-11-04 21:37:30|326.62|324.92|326.74|325.04|326.74|325.04|326.09|324.39|30
1730756260000|2024-11-04 21:37:40|326.75|325.05|326.69|324.99|326.91|325.21|326.67|324.97|24
1730756270000|2024-11-04 21:37:50|326.71|325.01|327.27|325.57|327.33|325.63|326.71|325.01|27
1730756280000|2024-11-04 21:38:00|327.26|325.56|327.18|325.48|327.37|325.67|327.18|325.48|18
1730756290000|2024-11-04 21:38:10|327.09|325.39|327.06|325.36|327.26|325.56|327.06|325.36|28
1730756300000|2024-11-04 21:38:20|327.07|325.37|326.91|325.21|327.07|325.37|326.91|325.21|24
1730756310000|2024-11-04 21:38:30|326.9|325.2|326.97|325.27|326.97|325.27|326.76|325.06|19
1730756320000|2024-11-04 21:38:40|326.95|325.25|326.74|325.04|327.05|325.35|326.73|325.03|29
1730756330000|2024-11-04 21:38:50|326.73|325.03|326.69|324.99|326.76|325.06|326.69|324.99|23
1730756340000|2024-11-04 21:39:00|326.67|324.97|326.4|324.7|326.67|324.97|326.4|324.7|20
1730756350000|2024-11-04 21:39:10|326.39|324.69|326.48|324.78|326.62|324.92|326.39|324.69|28
1730756360000|2024-11-04 21:39:20|326.5|324.8|326.38|324.68|326.5|324.8|326.35|324.65|17
1730756370000|2024-11-04 21:39:30|326.37|324.67|326.19|324.49|326.38|324.68|326.19|324.49|16
1730756380000|2024-11-04 21:39:40|326.23|324.53|326.24|324.54|326.26|324.56|326.2|324.5|22
1730756390000|2024-11-04 21:39:50|326.23|324.53|326.27|324.57|326.31|324.61|326.21|324.51|21
1730756400000|2024-11-04 21:40:00|326.28|324.58|326.16|324.46|326.39|324.69|326.16|324.46|24
1730756410000|2024-11-04 21:40:10|326.15|324.45|326.23|324.53|326.25|324.55|326.13|324.43|18
1730756420000|2024-11-04 21:40:20|326.25|324.55|326.19|324.49|326.25|324.55|326.12|324.42|21
1730756430000|2024-11-04 21:40:30|326.32|324.62|326.03|324.33|326.41|324.71|326.03|324.33|6
1730756440000|2024-11-04 21:40:40|325.99|324.29|325.89|324.19|325.99|324.29|325.78|324.08|7
1730756450000|2024-11-04 21:40:50|325.88|324.18|325.84|324.14|325.93|324.23|325.82|324.12|16
1730756460000|2024-11-04 21:41:00|325.83|324.13|325.12|323.42|325.83|324.13|325.12|323.42|23
1730756470000|2024-11-04 21:41:10|325.09|323.39|324.59|322.89|325.13|323.43|324.45|322.75|22
1730756480000|2024-11-04 21:41:20|324.61|322.91|324.9|323.2|324.96|323.26|324.61|322.91|26
1730756490000|2024-11-04 21:41:30|324.91|323.21|324.91|323.21|325.02|323.32|324.83|323.13|18
1730756500000|2024-11-04 21:41:40|324.92|323.22|324.9|323.2|324.98|323.28|324.9|323.2|19
1730756510000|2024-11-04 21:41:50|324.91|323.21|325.04|323.34|325.06|323.36|324.89|323.19|16
1730756520000|2024-11-04 21:42:00|324.88|323.18|324.93|323.23|325.01|323.31|324.68|322.98|28
1730756530000|2024-11-04 21:42:10|324.92|323.22|324.65|322.95|324.93|323.23|324.59|322.89|17
1730756540000|2024-11-04 21:42:20|324.64|322.94|324.56|322.86|324.76|323.06|324.56|322.86|28
1730756550000|2024-11-04 21:42:30|324.55|322.85|324.39|322.69|324.6|322.9|324.39|322.69|4
1730756560000|2024-11-04 21:42:40|324.28|322.58|324.85|323.15|324.85|323.15|324.28|322.58|16
1730756570000|2024-11-04 21:42:50|324.86|323.16|324.58|322.88|324.86|323.16|324.58|322.88|25
1730756580000|2024-11-04 21:43:00|324.56|322.86|324.41|322.71|324.59|322.89|324.4|322.7|16
1730756590000|2024-11-04 21:43:10|324.39|322.69|324.34|322.64|324.39|322.69|324.32|322.62|17
1730756600000|2024-11-04 21:43:20|324.44|322.74|323.76|322.06|324.44|322.74|323.76|322.06|19
1730756610000|2024-11-04 21:43:30|323.72|322.02|323.53|321.83|323.72|322.02|323.31|321.61|29
1730756620000|2024-11-04 21:43:40|323.56|321.86|323.84|322.14|323.86|322.16|323.56|321.86|24
1730756630000|2024-11-04 21:43:50|323.82|322.12|324.57|322.87|324.57|322.87|323.73|322.03|20
1730756640000|2024-11-04 21:44:00|324.58|322.88|326.76|325.06|327.07|325.37|324.58|322.88|28
1730756650000|2024-11-04 21:44:10|326.75|325.05|326.4|324.7|326.75|325.05|326.4|324.7|23
1730756660000|2024-11-04 21:44:20|326.35|324.65|326.06|324.36|326.47|324.77|326.06|324.36|28
1730756670000|2024-11-04 21:44:30|326.05|324.35|323.68|321.98|326.17|324.47|323.29|321.59|27
1730756680000|2024-11-04 21:44:40|323.7|322|323.7|322|323.86|322.16|323.62|321.92|27
1730756690000|2024-11-04 21:44:50|323.76|322.06|324.38|322.68|324.38|322.68|323.65|321.95|16
1730756700000|2024-11-04 21:45:00|324.37|322.67|324.18|322.48|324.37|322.67|323.99|322.29|28
1730756710000|2024-11-04 21:45:10|324.19|322.49|324.37|322.67|324.44|322.74|324.14|322.44|27
1730756720000|2024-11-04 21:45:20|324.36|322.66|324.18|322.48|324.36|322.66|324.18|322.48|19
1730756730000|2024-11-04 21:45:30|324.19|322.49|324.19|322.49|324.32|322.62|324.18|322.48|24
1730756740000|2024-11-04 21:45:40|324.18|322.48|324.21|322.51|324.23|322.53|324.03|322.33|22
1730756750000|2024-11-04 21:45:50|324.25|322.55|324.07|322.37|324.25|322.55|324.07|322.37|15
1730756760000|2024-11-04 21:46:00|324.08|322.38|324.02|322.32|324.11|322.41|323.92|322.22|25
1730756770000|2024-11-04 21:46:10|324.03|322.33|323.94|322.24|324.05|322.35|323.9|322.2|23
1730756780000|2024-11-04 21:46:20|323.93|322.23|324.3|322.6|324.3|322.6|323.82|322.12|22
1730756790000|2024-11-04 21:46:30|324.32|322.62|324.87|323.17|324.87|323.17|324.32|322.62|6
1730756800000|2024-11-04 21:46:40|324.88|323.18|325.1|323.4|325.24|323.54|324.88|323.18|26
1730756810000|2024-11-04 21:46:50|325.09|323.39|325.13|323.43|325.13|323.43|325.03|323.33|7
1730756820000|2024-11-04 21:47:00|325.21|323.51|325.47|323.77|325.47|323.77|325.21|323.51|7
1730756830000|2024-11-04 21:47:10|325.48|323.78|325.42|323.72|325.49|323.79|325.35|323.65|13
1730756840000|2024-11-04 21:47:20|325.38|323.68|325.47|323.77|325.47|323.77|325.38|323.68|8
1730756850000|2024-11-04 21:47:30|325.46|323.76|325.47|323.77|325.47|323.77|325.24|323.54|19
1730756860000|2024-11-04 21:47:40|325.42|323.72|325.45|323.75|325.47|323.77|325.39|323.69|12
1730756870000|2024-11-04 21:47:50|325.46|323.76|325.4|323.7|325.47|323.77|325.37|323.67|16
1730756880000|2024-11-04 21:48:00|325.42|323.72|325.6|323.9|325.64|323.94|325.35|323.65|24
1730756890000|2024-11-04 21:48:10|325.58|323.88|325.49|323.79|325.61|323.91|325.45|323.75|23
1730756900000|2024-11-04 21:48:20|325.48|323.78|325.44|323.74|325.5|323.8|325.38|323.68|18
1730756910000|2024-11-04 21:48:30|325.42|323.72|325.26|323.56|325.42|323.72|325.26|323.56|7
1730756920000|2024-11-04 21:48:40|325.19|323.49|325.13|323.43|325.19|323.49|325.07|323.37|10
1730756930000|2024-11-04 21:48:50|325.15|323.45|324.96|323.26|325.18|323.48|324.86|323.16|22
1730756940000|2024-11-04 21:49:00|325.04|323.34|324.64|322.94|325.04|323.34|324.59|322.89|22
1730756950000|2024-11-04 21:49:10|324.59|322.89|324.56|322.86|324.64|322.94|324.45|322.75|24
1730756960000|2024-11-04 21:49:20|324.47|322.77|324.62|322.92|324.66|322.96|324.47|322.77|25
1730756970000|2024-11-04 21:49:30|324.63|322.93|324.18|322.48|324.64|322.94|324.18|322.48|17
1730756980000|2024-11-04 21:49:40|324.24|322.54|324.33|322.63|324.33|322.63|324.15|322.45|29
1730756990000|2024-11-04 21:49:50|324.35|322.65|324.09|322.39|324.37|322.67|324.09|322.39|19
1730757000000|2024-11-04 21:50:00|324.06|322.36|324.31|322.61|324.31|322.61|324.06|322.36|15
1730757010000|2024-11-04 21:50:10|324.28|322.58|324.16|322.46|324.4|322.7|324.15|322.45|24
1730757020000|2024-11-04 21:50:20|324.15|322.45|324.06|322.36|324.16|322.46|324.06|322.36|12
1730757030000|2024-11-04 21:50:30|324.07|322.37|324.27|322.57|324.34|322.64|324.07|322.37|20
1730757040000|2024-11-04 21:50:40|324.26|322.56|324.36|322.66|324.36|322.66|324.15|322.45|16
1730757050000|2024-11-04 21:50:50|324.39|322.69|324.06|322.36|324.4|322.7|324.06|322.36|20
1730757060000|2024-11-04 21:51:00|323.97|322.27|324.02|322.32|324.04|322.34|323.92|322.22|13
1730757070000|2024-11-04 21:51:10|324.07|322.37|324.24|322.54|324.32|322.62|324.07|322.37|20
1730757080000|2024-11-04 21:51:20|324.22|322.52|323.62|321.92|324.22|322.52|323.52|321.82|23
1730757090000|2024-11-04 21:51:30|323.65|321.95|323.77|322.07|323.78|322.08|323.6|321.9|19
1730757100000|2024-11-04 21:51:40|323.85|322.15|323.74|322.04|323.89|322.19|323.64|321.94|21
1730757110000|2024-11-04 21:51:50|323.71|322.01|323.56|321.86|323.71|322.01|323.56|321.86|22
1730757120000|2024-11-04 21:52:00|323.57|321.87|323.64|321.94|323.64|321.94|323.21|321.51|23
1730757130000|2024-11-04 21:52:10|323.63|321.93|323.56|321.86|323.63|321.93|323.47|321.77|19
1730757140000|2024-11-04 21:52:20|323.62|321.92|323.51|321.81|323.67|321.97|323.51|321.81|12
1730757150000|2024-11-04 21:52:30|323.47|321.77|323.12|321.42|323.47|321.77|322.96|321.26|28
1730757160000|2024-11-04 21:52:40|323.11|321.41|323.49|321.79|323.49|321.79|322.96|321.26|32
1730757170000|2024-11-04 21:52:50|323.52|321.82|323.37|321.67|323.52|321.82|323.35|321.65|20
1730757180000|2024-11-04 21:53:00|323.34|321.64|323.33|321.63|323.35|321.65|323.27|321.57|18
1730757190000|2024-11-04 21:53:10|323.35|321.65|323.3|321.6|323.47|321.77|323.3|321.6|14
1730757200000|2024-11-04 21:53:20|323.29|321.59|323.33|321.63|323.33|321.63|323.2|321.5|19
1730757210000|2024-11-04 21:53:30|323.32|321.62|323.07|321.37|323.37|321.67|323.07|321.37|17
1730757220000|2024-11-04 21:53:40|323.09|321.39|323.23|321.53|323.27|321.57|323.05|321.35|17
1730757230000|2024-11-04 21:53:50|323.24|321.54|323.28|321.58|323.28|321.58|323.21|321.51|17
1730757240000|2024-11-04 21:54:00|323.29|321.59|323.55|321.85|323.57|321.87|323.29|321.59|13
1730757250000|2024-11-04 21:54:10|323.57|321.87|324.02|322.32|324.03|322.33|323.57|321.87|19
1730757260000|2024-11-04 21:54:20|324.01|322.31|324.06|322.36|324.06|322.36|323.89|322.19|21
1730757270000|2024-11-04 21:54:30|324.05|322.35|324.17|322.47|324.27|322.57|324.05|322.35|21
1730757280000|2024-11-04 21:54:40|324.16|322.46|323.84|322.14|324.16|322.46|323.84|322.14|22
1730757290000|2024-11-04 21:54:50|323.85|322.15|323.89|322.19|323.97|322.27|323.84|322.14|21
1730757300000|2024-11-04 21:55:00|323.85|322.15|323.81|322.11|323.89|322.19|323.74|322.04|25
1730757310000|2024-11-04 21:55:10|323.8|322.1|323.64|321.94|323.82|322.12|323.61|321.91|21
1730757320000|2024-11-04 21:55:20|323.65|321.95|323.66|321.96|323.67|321.97|323.63|321.93|10
1730757330000|2024-11-04 21:55:30|323.63|321.93|323.5|321.8|323.65|321.95|323.5|321.8|20
1730757340000|2024-11-04 21:55:40|323.53|321.83|323.56|321.86|323.71|322.01|323.53|321.83|19
1730757350000|2024-11-04 21:55:50|323.55|321.85|323.46|321.76|323.58|321.88|323.46|321.76|13
1730757360000|2024-11-04 21:56:00|323.48|321.78|323.35|321.65|323.49|321.79|323.25|321.55|20
1730757370000|2024-11-04 21:56:10|323.34|321.64|323.48|321.78|323.48|321.78|323.34|321.64|13
1730757380000|2024-11-04 21:56:20|323.42|321.72|323.35|321.65|323.43|321.73|323.3|321.6|12
1730757390000|2024-11-04 21:56:30|323.37|321.67|323.4|321.7|323.5|321.8|323.37|321.67|17
1730757400000|2024-11-04 21:56:40|323.38|321.68|323.46|321.76|323.46|321.76|323.38|321.68|7
1730757410000|2024-11-04 21:56:50|323.44|321.74|323.36|321.66|323.44|321.74|323.33|321.63|12
1730757420000|2024-11-04 21:57:00|323.37|321.67|323.26|321.56|323.37|321.67|323.15|321.45|15
1730757430000|2024-11-04 21:57:10|323.24|321.54|323.37|321.67|323.37|321.67|323.15|321.45|21
1730757440000|2024-11-04 21:57:20|323.38|321.68|323.4|321.7|323.43|321.73|323.38|321.68|10
1730757450000|2024-11-04 21:57:30|323.41|321.71|323.26|321.56|323.62|321.92|323.26|321.56|29
1730757460000|2024-11-04 21:57:40|323.28|321.58|323.21|321.51|323.32|321.62|323.17|321.47|20
1730757470000|2024-11-04 21:57:50|323.27|321.57|323.21|321.51|323.27|321.57|323.18|321.48|18
1730757480000|2024-11-04 21:58:00|323.2|321.5|323.41|321.71|323.41|321.71|323.14|321.44|23
1730757490000|2024-11-04 21:58:10|323.44|321.74|323.32|321.62|323.49|321.79|323.29|321.59|22
1730757500000|2024-11-04 21:58:20|323.31|321.61|323.34|321.64|323.34|321.64|323.29|321.59|14
1730757510000|2024-11-04 21:58:30|323.35|321.65|323.35|321.65|323.35|321.65|323.3|321.6|7
1730757520000|2024-11-04 21:58:40|323.37|321.67|323.02|321.32|323.39|321.69|323.01|321.31|16
1730757530000|2024-11-04 21:58:50|323.04|321.34|323.13|321.43|323.14|321.44|323.04|321.34|16
1730757540000|2024-11-04 21:59:00|323.15|321.45|323.05|321.35|323.15|321.45|322.92|321.22|18
1730757550000|2024-11-04 21:59:10|323.04|321.34|323.55|321.85|323.56|321.86|323.04|321.34|25
1730757560000|2024-11-04 21:59:20|323.64|321.94|323.88|322.18|323.88|322.18|323.62|321.92|16
1730757570000|2024-11-04 21:59:30|323.91|322.21|323.76|322.06|323.91|322.21|323.66|321.96|21
1730757580000|2024-11-04 21:59:40|323.74|322.04|323.72|322.02|323.74|322.04|323.71|322.01|5
1730757590000|2024-11-04 21:59:50|323.74|322.04|323.56|321.86|323.74|322.04|323.56|321.86|10
1730757600000|2024-11-04 22:00:00|323.53|321.83|323.1|321.4|323.53|321.83|323.05|321.35|27
1730757610000|2024-11-04 22:00:10|323.09|321.39|323.03|321.33|323.09|321.39|322.86|321.16|27
1730757620000|2024-11-04 22:00:20|323.02|321.32|323.18|321.48|323.21|321.51|322.88|321.18|18
1730757630000|2024-11-04 22:00:30|323.17|321.47|323.23|321.53|323.23|321.53|323.17|321.47|16
1730757640000|2024-11-04 22:00:40|323.22|321.52|323.41|321.71|323.42|321.72|323.2|321.5|15
1730757650000|2024-11-04 22:00:50|323.46|321.76|323.94|322.24|323.94|322.24|323.45|321.75|22
1730757660000|2024-11-04 22:01:00|323.96|322.26|324.21|322.51|324.3|322.6|323.96|322.26|28
1730757670000|2024-11-04 22:01:10|324.2|322.5|324.2|322.5|324.21|322.51|323.85|322.15|30
1730757680000|2024-11-04 22:01:20|324.3|322.6|324.48|322.78|324.48|322.78|324.25|322.55|18
1730757690000|2024-11-04 22:01:30|324.49|322.79|324.86|323.16|324.86|323.16|324.48|322.78|25
1730757700000|2024-11-04 22:01:40|324.87|323.17|325.2|323.5|325.25|323.55|324.86|323.16|23
1730757710000|2024-11-04 22:01:50|325.19|323.49|325.25|323.55|325.27|323.57|325.09|323.39|19
1730757720000|2024-11-04 22:02:00|325.26|323.56|325.41|323.71|325.41|323.71|325.13|323.43|18
1730757730000|2024-11-04 22:02:10|325.37|323.67|325.41|323.71|325.41|323.71|325.37|323.67|15
1730757740000|2024-11-04 22:02:20|325.4|323.7|325.75|324.05|325.75|324.05|325.4|323.7|12
1730757750000|2024-11-04 22:02:30|325.72|324.02|325.65|323.95|325.72|324.02|325.48|323.78|14
1730757760000|2024-11-04 22:02:40|325.66|323.96|325.75|324.05|325.75|324.05|325.66|323.96|10
1730757770000|2024-11-04 22:02:50|325.72|324.02|325.75|324.05|325.75|324.05|325.72|324.02|14
1730757780000|2024-11-04 22:03:00|325.78|324.08|325.91|324.21|325.91|324.21|325.78|324.08|9
1730757790000|2024-11-04 22:03:10|325.97|324.27|326.3|324.6|326.32|324.62|325.97|324.27|12
1730757800000|2024-11-04 22:03:20|326.31|324.61|326.86|325.16|326.86|325.16|326.31|324.61|15
1730757810000|2024-11-04 22:03:30|326.91|325.21|326.92|325.22|326.95|325.25|326.91|325.21|4
1730757820000|2024-11-04 22:03:40|326.93|325.23|327.43|325.73|327.91|326.21|326.73|325.03|27
1730757830000|2024-11-04 22:03:50|327.45|325.75|327.52|325.82|327.63|325.93|326.95|325.25|28
1730757840000|2024-11-04 22:04:00|327.5|325.8|327.22|325.52|327.5|325.8|327|325.3|30
1730757850000|2024-11-04 22:04:10|327.2|325.5|327.44|325.74|327.45|325.75|327.18|325.48|26
1730757860000|2024-11-04 22:04:20|327.46|325.76|327.57|325.87|327.57|325.87|327.45|325.75|13
1730757870000|2024-11-04 22:04:30|327.61|325.91|327.56|325.86|327.67|325.97|327.49|325.79|26
1730757880000|2024-11-04 22:04:40|327.61|325.91|327.8|326.1|327.83|326.13|327.61|325.91|10
1730757890000|2024-11-04 22:04:50|327.77|326.07|327.73|326.03|327.8|326.1|327.73|326.03|20
1730757900000|2024-11-04 22:05:00|327.77|326.07|327.54|325.84|327.77|326.07|327.54|325.84|17
1730757910000|2024-11-04 22:05:10|327.53|325.83|327.52|325.82|327.58|325.88|327.39|325.69|28
1730757920000|2024-11-04 22:05:20|327.54|325.84|327.54|325.84|327.54|325.84|327.53|325.83|3
1730757930000|2024-11-04 22:05:30|327.52|325.82|327.24|325.54|327.52|325.82|327.16|325.46|22
1730757940000|2024-11-04 22:05:40|327.25|325.55|327.17|325.47|327.26|325.56|327.14|325.44|21
1730757950000|2024-11-04 22:05:50|327.19|325.49|327.37|325.67|327.38|325.68|327.17|325.47|20
1730757960000|2024-11-04 22:06:00|327.35|325.65|327.98|326.28|327.98|326.28|327.3|325.6|20
1730757970000|2024-11-04 22:06:10|328.02|326.32|328.04|326.34|328.04|326.34|328.02|326.32|2
1730757980000|2024-11-04 22:06:20|328.05|326.35|328.04|326.34|328.08|326.38|328.04|326.34|10
1730757990000|2024-11-04 22:06:30|328.05|326.35|328.3|326.6|328.3|326.6|328.05|326.35|9
1730758000000|2024-11-04 22:06:40|328.31|326.61|328.51|326.81|328.54|326.84|328.3|326.6|14
1730758010000|2024-11-04 22:06:50|328.5|326.8|328.83|327.13|328.94|327.24|328.47|326.77|19
1730758020000|2024-11-04 22:07:00|328.82|327.12|329.43|327.73|329.43|327.73|328.8|327.1|26
1730758030000|2024-11-04 22:07:10|329.42|327.72|329.29|327.59|329.42|327.72|329.29|327.59|16
1730758040000|2024-11-04 22:07:20|329.25|327.55|328.99|327.29|329.25|327.55|328.81|327.11|26
1730758050000|2024-11-04 22:07:30|329.01|327.31|329.33|327.63|329.42|327.72|328.96|327.26|23
1730758060000|2024-11-04 22:07:40|329.34|327.64|329.28|327.58|329.34|327.64|329.15|327.45|22
1730758070000|2024-11-04 22:07:50|329.29|327.59|329.49|327.79|329.51|327.81|329.29|327.59|17
1730758080000|2024-11-04 22:08:00|329.46|327.76|329.45|327.75|329.51|327.81|329.45|327.75|12
1730758090000|2024-11-04 22:08:10|329.49|327.79|329.65|327.95|329.88|328.18|329.49|327.79|18
1730758100000|2024-11-04 22:08:20|329.64|327.94|329.31|327.61|329.67|327.97|329.25|327.55|34
1730758110000|2024-11-04 22:08:30|329.33|327.63|329.55|327.85|329.55|327.85|329.33|327.63|18
1730758120000|2024-11-04 22:08:40|329.57|327.87|329.57|327.87|329.57|327.87|329.46|327.76|18
1730758130000|2024-11-04 22:08:50|329.55|327.85|329.51|327.81|329.55|327.85|329.43|327.73|10
1730758140000|2024-11-04 22:09:00|329.57|327.87|329.5|327.8|329.57|327.87|329.49|327.79|14
1730758150000|2024-11-04 22:09:10|329.47|327.77|329.39|327.69|329.47|327.77|329.28|327.58|14
1730758160000|2024-11-04 22:09:20|329.41|327.71|329.57|327.87|329.57|327.87|329.41|327.71|8
1730758170000|2024-11-04 22:09:30|329.54|327.84|329.57|327.87|329.57|327.87|329.5|327.8|13
1730758180000|2024-11-04 22:09:40|329.52|327.82|329.57|327.87|329.57|327.87|329.52|327.82|7
1730758190000|2024-11-04 22:09:50|329.68|327.98|329.68|327.98|329.68|327.98|329.68|327.98|1
1730758200000|2024-11-04 22:10:00|329.71|328.01|330.04|328.34|330.1|328.4|329.71|328.01|12
1730758210000|2024-11-04 22:10:10|330.05|328.35|329.92|328.22|330.05|328.35|329.89|328.19|27
1730758220000|2024-11-04 22:10:20|329.89|328.19|329.7|328|329.91|328.21|329.67|327.97|23
1730758230000|2024-11-04 22:10:30|329.69|327.99|329.69|327.99|329.71|328.01|329.4|327.7|28
1730758240000|2024-11-04 22:10:40|329.71|328.01|329.67|327.97|329.76|328.06|329.65|327.95|23
1730758250000|2024-11-04 22:10:50|329.66|327.96|329.66|327.96|329.71|328.01|329.65|327.95|13
1730758260000|2024-11-04 22:11:00|329.64|327.94|329.95|328.25|329.95|328.25|329.63|327.93|18
1730758270000|2024-11-04 22:11:10|329.97|328.27|330.02|328.32|330.04|328.34|329.96|328.26|20
1730758280000|2024-11-04 22:11:20|330.04|328.34|330.15|328.45|330.15|328.45|330|328.3|12
1730758290000|2024-11-04 22:11:30|330.14|328.44|329.97|328.27|330.15|328.45|329.97|328.27|12
1730758300000|2024-11-04 22:11:40|329.96|328.26|329.63|327.93|329.96|328.26|329.62|327.92|19
1730758310000|2024-11-04 22:11:50|329.65|327.95|329.3|327.6|329.67|327.97|329.28|327.58|21
1730758320000|2024-11-04 22:12:00|329.32|327.62|329.33|327.63|329.38|327.68|329.31|327.61|14
1730758330000|2024-11-04 22:12:10|329.32|327.62|329.47|327.77|329.47|327.77|329.3|327.6|19
1730758340000|2024-11-04 22:12:20|329.51|327.81|329.51|327.81|329.54|327.84|329.49|327.79|11
1730758350000|2024-11-04 22:12:30|329.62|327.92|329.64|327.94|329.65|327.95|329.62|327.92|8
1730758360000|2024-11-04 22:12:40|329.62|327.92|329.67|327.97|329.7|328|329.59|327.89|17
1730758370000|2024-11-04 22:12:50|329.65|327.95|329.68|327.98|329.74|328.04|329.6|327.9|20
1730758380000|2024-11-04 22:13:00|329.69|327.99|329.58|327.88|329.71|328.01|329.57|327.87|20
1730758390000|2024-11-04 22:13:10|329.59|327.89|329.75|328.05|329.75|328.05|329.47|327.77|15
1730758400000|2024-11-04 22:13:20|329.74|328.04|329.62|327.92|329.75|328.05|329.61|327.91|20
1730758410000|2024-11-04 22:13:30|329.61|327.91|329.6|327.9|329.73|328.03|329.6|327.9|19
1730758420000|2024-11-04 22:13:40|329.59|327.89|329.53|327.83|329.62|327.92|329.52|327.82|22
1730758430000|2024-11-04 22:13:50|329.52|327.82|329.44|327.74|329.53|327.83|329.44|327.74|16
1730758440000|2024-11-04 22:14:00|329.43|327.73|329.45|327.75|329.52|327.82|329.43|327.73|19
1730758450000|2024-11-04 22:14:10|329.42|327.72|329.49|327.79|329.49|327.79|329.42|327.72|19
1730758460000|2024-11-04 22:14:20|329.48|327.78|329.6|327.9|329.61|327.91|329.47|327.77|16
1730758470000|2024-11-04 22:14:30|329.61|327.91|329.82|328.12|329.82|328.12|329.56|327.86|12
1730758480000|2024-11-04 22:14:40|329.81|328.11|329.81|328.11|329.81|328.11|329.7|328|14
1730758490000|2024-11-04 22:14:50|329.82|328.12|329.82|328.12|329.82|328.12|329.82|328.12|1
1730758500000|2024-11-04 22:15:00|329.83|328.13|329.82|328.12|329.84|328.14|329.82|328.12|3
1730758520000|2024-11-04 22:15:20|329.83|328.13|329.85|328.15|329.85|328.15|329.82|328.12|8
1730758530000|2024-11-04 22:15:30|329.83|328.13|329.54|327.84|329.83|328.13|329.51|327.81|11
1730758540000|2024-11-04 22:15:40|329.56|327.86|329.35|327.65|329.56|327.86|329.35|327.65|33
1730758550000|2024-11-04 22:15:50|329.36|327.66|329.35|327.65|329.44|327.74|329.32|327.62|25
1730758560000|2024-11-04 22:16:00|329.34|327.64|329.42|327.72|329.42|327.72|329.31|327.61|24
1730758570000|2024-11-04 22:16:10|329.41|327.71|329.54|327.84|329.56|327.86|329.41|327.71|14
1730758580000|2024-11-04 22:16:20|329.55|327.85|329.82|328.12|329.82|328.12|329.55|327.85|15
1730758600000|2024-11-04 22:16:40|329.76|328.06|329.73|328.03|329.77|328.07|329.72|328.02|11
1730758610000|2024-11-04 22:16:50|329.75|328.05|329.45|327.75|329.76|328.06|329.45|327.75|32
1730758620000|2024-11-04 22:17:00|329.48|327.78|329.28|327.58|329.48|327.78|329.26|327.56|30
1730758630000|2024-11-04 22:17:10|329.24|327.54|328.71|327.01|329.24|327.54|328.71|327.01|21
1730758640000|2024-11-04 22:17:20|328.7|327|328.58|326.88|328.71|327.01|328.55|326.85|19
1730758650000|2024-11-04 22:17:30|328.56|326.86|328.43|326.73|328.56|326.86|328.37|326.67|19
1730758660000|2024-11-04 22:17:40|328.4|326.7|328.46|326.76|328.49|326.79|328.32|326.62|20
1730758670000|2024-11-04 22:17:50|328.48|326.78|328.68|326.98|328.73|327.03|328.47|326.77|20
1730758680000|2024-11-04 22:18:00|328.69|326.99|328.86|327.16|328.86|327.16|328.53|326.83|24
1730758690000|2024-11-04 22:18:10|328.87|327.17|328.96|327.26|328.96|327.26|328.81|327.11|15
1730758700000|2024-11-04 22:18:20|328.95|327.25|328.94|327.24|329.01|327.31|328.91|327.21|15
1730758710000|2024-11-04 22:18:30|328.92|327.22|329.09|327.39|329.09|327.39|328.83|327.13|21
1730758720000|2024-11-04 22:18:40|329.26|327.56|329.23|327.53|329.28|327.58|329.23|327.53|8
1730758730000|2024-11-04 22:18:50|329.22|327.52|329.21|327.51|329.25|327.55|329.21|327.51|6
1730758740000|2024-11-04 22:19:00|329.2|327.5|329.28|327.58|329.31|327.61|329.2|327.5|15
1730758750000|2024-11-04 22:19:10|329.25|327.55|329.28|327.58|329.3|327.6|329.25|327.55|4
1730758760000|2024-11-04 22:19:20|329.3|327.6|329.27|327.57|329.3|327.6|329.25|327.55|4
1730758770000|2024-11-04 22:19:30|329.25|327.55|329.25|327.55|329.26|327.56|329.22|327.52|6
1730758780000|2024-11-04 22:19:40|329.24|327.54|329.21|327.51|329.24|327.54|329.18|327.48|6
1730758790000|2024-11-04 22:19:50|329.18|327.48|329.26|327.56|329.28|327.58|329.18|327.48|6
1730758800000|2024-11-04 22:20:00|329.25|327.55|329.27|327.57|329.27|327.57|329.25|327.55|2
1730758810000|2024-11-04 22:20:10|329.26|327.56|329.25|327.55|329.26|327.56|329.25|327.55|2
1730758820000|2024-11-04 22:20:20|329.24|327.54|329.22|327.52|329.34|327.64|329.22|327.52|9
1730758830000|2024-11-04 22:20:30|329.21|327.51|329.28|327.58|329.28|327.58|329.13|327.43|9
1730758840000|2024-11-04 22:20:40|329.31|327.61|329.55|327.85|329.55|327.85|329.31|327.61|20
1730758850000|2024-11-04 22:20:50|329.53|327.83|329.49|327.79|329.56|327.86|329.49|327.79|7
1730758860000|2024-11-04 22:21:00|329.5|327.8|329.45|327.75|329.54|327.84|329.45|327.75|14
1730758870000|2024-11-04 22:21:10|329.47|327.77|329.35|327.65|329.47|327.77|329.35|327.65|10
1730758880000|2024-11-04 22:21:20|329.34|327.64|329.29|327.59|329.34|327.64|329.29|327.59|7
1730758890000|2024-11-04 22:21:30|329.31|327.61|329.29|327.59|329.31|327.61|329.25|327.55|10
1730758900000|2024-11-04 22:21:40|329.28|327.58|329.24|327.54|329.28|327.58|329.23|327.53|9
1730758910000|2024-11-04 22:21:50|329.08|327.38|329.05|327.35|329.08|327.38|329.02|327.32|8
1730758930000|2024-11-04 22:22:10|329.07|327.37|329.15|327.45|329.15|327.45|329.07|327.37|7
1730758940000|2024-11-04 22:22:20|329.14|327.44|329.11|327.41|329.14|327.44|329.11|327.41|4
1730758950000|2024-11-04 22:22:30|329.09|327.39|329.02|327.32|329.09|327.39|329|327.3|7
1730758960000|2024-11-04 22:22:40|329|327.3|328.92|327.22|329.02|327.32|328.92|327.22|10
1730758970000|2024-11-04 22:22:50|328.93|327.23|328.61|326.91|328.93|327.23|328.61|326.91|19
1730758980000|2024-11-04 22:23:00|328.6|326.9|328.48|326.78|328.61|326.91|328.44|326.74|17
1730758990000|2024-11-04 22:23:10|328.49|326.79|328.47|326.77|328.49|326.79|328.47|326.77|7
1730759000000|2024-11-04 22:23:20|328.48|326.78|328.58|326.88|328.58|326.88|328.47|326.77|13
1730759010000|2024-11-04 22:23:30|328.59|326.89|328.55|326.85|328.62|326.92|328.55|326.85|14
1730759020000|2024-11-04 22:23:40|328.53|326.83|328.52|326.82|328.53|326.83|328.52|326.82|2
1730759030000|2024-11-04 22:23:50|328.51|326.81|328.53|326.83|328.53|326.83|328.47|326.77|10
1730759040000|2024-11-04 22:24:00|328.54|326.84|328.46|326.76|328.54|326.84|328.45|326.75|13
1730759050000|2024-11-04 22:24:10|328.45|326.75|328.42|326.72|328.46|326.76|328.42|326.72|8
1730759060000|2024-11-04 22:24:20|328.41|326.71|328.38|326.68|328.41|326.71|328.35|326.65|5
1730759070000|2024-11-04 22:24:30|328.35|326.65|327.99|326.29|328.35|326.65|327.98|326.28|9
1730759080000|2024-11-04 22:24:40|328.01|326.31|328.02|326.32|328.02|326.32|327.95|326.25|10
1730759090000|2024-11-04 22:24:50|328.05|326.35|328.04|326.34|328.07|326.37|328|326.3|7
1730759100000|2024-11-04 22:25:00|328.02|326.32|327.86|326.16|328.04|326.34|327.86|326.16|10
1730759110000|2024-11-04 22:25:10|327.87|326.17|328.04|326.34|328.04|326.34|327.87|326.17|9
1730759120000|2024-11-04 22:25:20|328.13|326.43|328.12|326.42|328.19|326.49|328.08|326.38|13
1730759130000|2024-11-04 22:25:30|328.11|326.41|328.1|326.4|328.11|326.41|328.09|326.39|6
1730759140000|2024-11-04 22:25:40|328.09|326.39|328.03|326.33|328.09|326.39|328.02|326.32|15
1730759150000|2024-11-04 22:25:50|328.11|326.41|328.08|326.38|328.11|326.41|328.07|326.37|9
1730759160000|2024-11-04 22:26:00|328.12|326.42|328.3|326.6|328.3|326.6|328.12|326.42|9
1730759170000|2024-11-04 22:26:10|328.31|326.61|328.34|326.64|328.34|326.64|328.29|326.59|8
1730759180000|2024-11-04 22:26:20|328.35|326.65|328.35|326.65|328.35|326.65|328.35|326.65|1
1730759200000|2024-11-04 22:26:40|328.36|326.66|328.65|326.95|328.69|326.99|328.36|326.66|13
1730759210000|2024-11-04 22:26:50|328.66|326.96|328.56|326.86|328.66|326.96|328.55|326.85|12
1730759220000|2024-11-04 22:27:00|328.57|326.87|328.54|326.84|328.57|326.87|328.54|326.84|6
1730759230000|2024-11-04 22:27:10|328.53|326.83|328.36|326.66|328.54|326.84|328.35|326.65|10
1730759240000|2024-11-04 22:27:20|328.35|326.65|328.23|326.53|328.35|326.65|328.21|326.51|11
1730759250000|2024-11-04 22:27:30|328.19|326.49|328.13|326.43|328.19|326.49|328.12|326.42|12
1730759260000|2024-11-04 22:27:40|328.15|326.45|328.2|326.5|328.2|326.5|328.12|326.42|10
1730759270000|2024-11-04 22:27:50|328.19|326.49|328.16|326.46|328.21|326.51|328.16|326.46|13
1730759280000|2024-11-04 22:28:00|328.18|326.48|328.15|326.45|328.2|326.5|328.15|326.45|9
1730759290000|2024-11-04 22:28:10|328.17|326.47|328.12|326.42|328.17|326.47|328.12|326.42|9
1730759300000|2024-11-04 22:28:20|328.11|326.41|328.1|326.4|328.14|326.44|328.09|326.39|13
1730759310000|2024-11-04 22:28:30|328.09|326.39|328.08|326.38|328.09|326.39|328.08|326.38|2
1730759320000|2024-11-04 22:28:40|328.07|326.37|328.07|326.37|328.07|326.37|328.07|326.37|1
1730759330000|2024-11-04 22:28:50|328.06|326.36|328.05|326.35|328.13|326.43|328.05|326.35|7
1730759340000|2024-11-04 22:29:00|328.04|326.34|327.88|326.18|328.04|326.34|327.88|326.18|12
1730759350000|2024-11-04 22:29:10|327.79|326.09|327.8|326.1|327.81|326.11|327.78|326.08|8
1730759360000|2024-11-04 22:29:20|327.81|326.11|327.85|326.15|327.88|326.18|327.81|326.11|10
1730759370000|2024-11-04 22:29:30|327.83|326.13|327.8|326.1|327.89|326.19|327.76|326.06|9
1730759380000|2024-11-04 22:29:40|327.82|326.12|327.82|326.12|327.82|326.12|327.82|326.12|1
1730759390000|2024-11-04 22:29:50|327.83|326.13|327.84|326.14|327.84|326.14|327.83|326.13|2
1730759400000|2024-11-04 22:30:00|327.83|326.13|327.82|326.12|327.83|326.13|327.79|326.09|4
1730759410000|2024-11-04 22:30:10|327.78|326.08|327.78|326.08|327.78|326.08|327.78|326.08|1
1730759420000|2024-11-04 22:30:20|327.77|326.07|327.53|325.83|327.77|326.07|327.53|325.83|11
1730759430000|2024-11-04 22:30:30|327.48|325.78|327.37|325.67|327.52|325.82|327.37|325.67|6
1730759450000|2024-11-04 22:30:50|327.3|325.6|327.26|325.56|327.3|325.6|327.23|325.53|9
1730759460000|2024-11-04 22:31:00|327.27|325.57|327.26|325.56|327.3|325.6|327.24|325.54|12
1730759470000|2024-11-04 22:31:10|327.23|325.53|327.23|325.53|327.33|325.63|327.17|325.47|14
1730759480000|2024-11-04 22:31:20|327.22|325.52|327.37|325.67|327.37|325.67|327.21|325.51|7
1730759490000|2024-11-04 22:31:30|327.45|325.75|327.57|325.87|327.57|325.87|327.45|325.75|2
1730759500000|2024-11-04 22:31:40|327.58|325.88|327.62|325.92|327.62|325.92|327.58|325.88|6
1730759510000|2024-11-04 22:31:50|327.59|325.89|327.79|326.09|327.84|326.14|327.59|325.89|6
1730759550000|2024-11-04 22:32:30|327.82|326.12|327.97|326.27|327.97|326.27|327.82|326.12|2
1730759560000|2024-11-04 22:32:40|327.98|326.28|327.99|326.29|327.99|326.29|327.98|326.28|2
1730759570000|2024-11-04 22:32:50|328|326.3|328.02|326.32|328.02|326.32|328|326.3|3
1730759580000|2024-11-04 22:33:00|328.03|326.33|328.03|326.33|328.03|326.33|328.03|326.33|1
1730759590000|2024-11-04 22:33:10|328.04|326.34|328.17|326.47|328.17|326.47|328.04|326.34|2
1730759600000|2024-11-04 22:33:20|328.2|326.5|328.21|326.51|328.21|326.51|328.2|326.5|2
1730759620000|2024-11-04 22:33:40|328.17|326.47|328.17|326.47|328.18|326.48|328.17|326.47|3
1730759630000|2024-11-04 22:33:50|328.18|326.48|328.18|326.48|328.18|326.48|328.18|326.48|1
1730759640000|2024-11-04 22:34:00|328.21|326.51|328.17|326.47|328.21|326.51|328.17|326.47|10
1730759650000|2024-11-04 22:34:10|328.18|326.48|328.1|326.4|328.18|326.48|328.06|326.36|6
1730759670000|2024-11-04 22:34:30|328.13|326.43|328.13|326.43|328.13|326.43|328.12|326.42|3
1730759680000|2024-11-04 22:34:40|328.12|326.42|328.12|326.42|328.14|326.44|328.1|326.4|7
1730759690000|2024-11-04 22:34:50|328.1|326.4|328.1|326.4|328.12|326.42|328.1|326.4|6
1730759700000|2024-11-04 22:35:00|328.08|326.38|327.9|326.2|328.08|326.38|327.9|326.2|9
1730759710000|2024-11-04 22:35:10|327.89|326.19|327.87|326.17|327.91|326.21|327.87|326.17|12
1730759720000|2024-11-04 22:35:20|327.86|326.16|327.86|326.16|327.86|326.16|327.86|326.16|1
1730759730000|2024-11-04 22:35:30|327.85|326.15|327.83|326.13|327.86|326.16|327.83|326.13|5
1730759740000|2024-11-04 22:35:40|327.82|326.12|327.82|326.12|327.82|326.12|327.82|326.12|1
1730759750000|2024-11-04 22:35:50|327.81|326.11|327.77|326.07|327.81|326.11|327.77|326.07|5
1730759760000|2024-11-04 22:36:00|327.76|326.06|327.74|326.04|327.76|326.06|327.74|326.04|3
1730759770000|2024-11-04 22:36:10|327.77|326.07|327.8|326.1|327.81|326.11|327.77|326.07|3
1730759780000|2024-11-04 22:36:20|327.79|326.09|327.86|326.16|327.88|326.18|327.79|326.09|8
1730759790000|2024-11-04 22:36:30|327.92|326.22|327.91|326.21|327.92|326.22|327.88|326.18|9
1730759800000|2024-11-04 22:36:40|327.92|326.22|327.94|326.24|327.94|326.24|327.89|326.19|7
1730759810000|2024-11-04 22:36:50|327.93|326.23|327.89|326.19|327.93|326.23|327.89|326.19|9
1730759820000|2024-11-04 22:37:00|327.88|326.18|328.06|326.36|328.07|326.37|327.87|326.17|11
1730759830000|2024-11-04 22:37:10|328.05|326.35|328.05|326.35|328.09|326.39|328.05|326.35|9
1730759840000|2024-11-04 22:37:20|328.06|326.36|328.19|326.49|328.19|326.49|328.06|326.36|6
1730759850000|2024-11-04 22:37:30|328.22|326.52|328.25|326.55|328.25|326.55|328.2|326.5|8
1730759860000|2024-11-04 22:37:40|328.23|326.53|328.26|326.56|328.26|326.56|328.23|326.53|4
1730759870000|2024-11-04 22:37:50|328.23|326.53|328.26|326.56|328.26|326.56|328.23|326.53|5
1730759880000|2024-11-04 22:38:00|328.23|326.53|328.21|326.51|328.26|326.56|328.18|326.48|7
1730759890000|2024-11-04 22:38:10|328.22|326.52|328.31|326.61|328.31|326.61|328.22|326.52|6
1730759900000|2024-11-04 22:38:20|328.32|326.62|328.44|326.74|328.44|326.74|328.32|326.62|5
1730759910000|2024-11-04 22:38:30|328.5|326.8|328.7|327|328.7|327|328.48|326.78|8
1730759920000|2024-11-04 22:38:40|328.68|326.98|328.82|327.12|328.82|327.12|328.68|326.98|8
1730759930000|2024-11-04 22:38:50|328.85|327.15|328.92|327.22|328.92|327.22|328.82|327.12|7
1730759940000|2024-11-04 22:39:00|328.9|327.2|328.75|327.05|328.9|327.2|328.72|327.02|19
1730759950000|2024-11-04 22:39:10|328.74|327.04|328.72|327.02|328.75|327.05|328.71|327.01|8
1730759960000|2024-11-04 22:39:20|328.71|327.01|328.7|327|328.73|327.03|328.7|327|7
1730759970000|2024-11-04 22:39:30|328.69|326.99|328.72|327.02|328.72|327.02|328.67|326.97|5
1730759980000|2024-11-04 22:39:40|328.71|327.01|328.82|327.12|328.82|327.12|328.71|327.01|10
1730759990000|2024-11-04 22:39:50|328.81|327.11|328.79|327.09|328.82|327.12|328.79|327.09|13
1730760000000|2024-11-04 22:40:00|328.77|327.07|328.78|327.08|328.79|327.09|328.71|327.01|19
1730760010000|2024-11-04 22:40:10|328.81|327.11|328.77|327.07|328.82|327.12|328.75|327.05|17
1730760020000|2024-11-04 22:40:20|328.78|327.08|328.74|327.04|328.78|327.08|328.74|327.04|5
1730760030000|2024-11-04 22:40:30|328.76|327.06|328.75|327.05|328.76|327.06|328.75|327.05|4
1730760040000|2024-11-04 22:40:40|328.73|327.03|328.67|326.97|328.73|327.03|328.67|326.97|7
1730760050000|2024-11-04 22:40:50|328.66|326.96|328.74|327.04|328.74|327.04|328.65|326.95|7
1730760060000|2024-11-04 22:41:00|328.75|327.05|328.74|327.04|328.75|327.05|328.73|327.03|6
1730760070000|2024-11-04 22:41:10|328.73|327.03|328.77|327.07|328.77|327.07|328.73|327.03|8
1730760080000|2024-11-04 22:41:20|328.8|327.1|328.84|327.14|328.85|327.15|328.8|327.1|8
1730760110000|2024-11-04 22:41:50|328.87|327.17|328.85|327.15|328.87|327.17|328.85|327.15|2
1730760120000|2024-11-04 22:42:00|328.87|327.17|328.89|327.19|328.91|327.21|328.87|327.17|6
1730760130000|2024-11-04 22:42:10|328.92|327.22|328.93|327.23|328.93|327.23|328.92|327.22|2
1730760140000|2024-11-04 22:42:20|328.89|327.19|328.92|327.22|328.92|327.22|328.88|327.18|8
1730760150000|2024-11-04 22:42:30|328.89|327.19|328.84|327.14|328.92|327.22|328.84|327.14|8
1730760170000|2024-11-04 22:42:50|328.86|327.16|328.84|327.14|328.86|327.16|328.84|327.14|2
1730760180000|2024-11-04 22:43:00|328.86|327.16|328.87|327.17|328.87|327.17|328.84|327.14|4
1730760190000|2024-11-04 22:43:10|328.84|327.14|328.85|327.15|328.85|327.15|328.82|327.12|4
1730760200000|2024-11-04 22:43:20|328.83|327.13|328.84|327.14|328.86|327.16|328.83|327.13|5
1730760210000|2024-11-04 22:43:30|328.83|327.13|328.83|327.13|328.83|327.13|328.83|327.13|1
1730760220000|2024-11-04 22:43:40|328.84|327.14|328.78|327.08|328.84|327.14|328.77|327.07|10
1730760230000|2024-11-04 22:43:50|328.77|327.07|328.79|327.09|328.79|327.09|328.75|327.05|6
1730760240000|2024-11-04 22:44:00|328.78|327.08|328.79|327.09|328.79|327.09|328.78|327.08|2
1730760250000|2024-11-04 22:44:10|328.78|327.08|328.77|327.07|328.78|327.08|328.77|327.07|2
1730760260000|2024-11-04 22:44:20|328.76|327.06|328.76|327.06|328.76|327.06|328.76|327.06|1
1730760270000|2024-11-04 22:44:30|328.75|327.05|328.76|327.06|328.76|327.06|328.75|327.05|2
1730760280000|2024-11-04 22:44:40|328.75|327.05|328.76|327.06|328.76|327.06|328.75|327.05|2
1730760310000|2024-11-04 22:45:10|328.77|327.07|328.76|327.06|328.77|327.07|328.76|327.06|2
1730760320000|2024-11-04 22:45:20|328.75|327.05|328.75|327.05|328.76|327.06|328.75|327.05|5
1730760330000|2024-11-04 22:45:30|328.76|327.06|328.75|327.05|328.76|327.06|328.75|327.05|2
1730760350000|2024-11-04 22:45:50|328.74|327.04|328.74|327.04|328.74|327.04|328.74|327.04|1
1730760360000|2024-11-04 22:46:00|328.75|327.05|328.75|327.05|328.76|327.06|328.75|327.05|3
1730760380000|2024-11-04 22:46:20|328.76|327.06|328.76|327.06|328.77|327.07|328.76|327.06|3
1730760390000|2024-11-04 22:46:30|328.77|327.07|328.77|327.07|328.77|327.07|328.77|327.07|1
1730760410000|2024-11-04 22:46:50|328.78|327.08|328.81|327.11|328.81|327.11|328.78|327.08|7
1730760420000|2024-11-04 22:47:00|328.82|327.12|328.82|327.12|328.82|327.12|328.82|327.12|1
1730760440000|2024-11-04 22:47:20|328.85|327.15|328.85|327.15|328.87|327.17|328.82|327.12|5
1730760450000|2024-11-04 22:47:30|328.87|327.17|328.85|327.15|328.87|327.17|328.85|327.15|2
1730760460000|2024-11-04 22:47:40|328.87|327.17|328.87|327.17|328.87|327.17|328.85|327.15|3
1730760470000|2024-11-04 22:47:50|328.85|327.15|328.85|327.15|328.85|327.15|328.85|327.15|1
1730760480000|2024-11-04 22:48:00|328.83|327.13|328.84|327.14|328.84|327.14|328.83|327.13|2
1730760510000|2024-11-04 22:48:30|328.82|327.12|328.92|327.22|328.92|327.22|328.82|327.12|7
1730760520000|2024-11-04 22:48:40|328.93|327.23|328.95|327.25|328.95|327.25|328.93|327.23|5
1730760530000|2024-11-04 22:48:50|328.98|327.28|329|327.3|329.01|327.31|328.98|327.28|4
1730760540000|2024-11-04 22:49:00|329.01|327.31|329.02|327.32|329.04|327.34|329.01|327.31|3
1730760550000|2024-11-04 22:49:10|329.01|327.31|328.99|327.29|329.01|327.31|328.97|327.27|4
1730760560000|2024-11-04 22:49:20|329|327.3|329|327.3|329|327.3|329|327.3|1
1730760570000|2024-11-04 22:49:30|329.01|327.31|329|327.3|329.01|327.31|329|327.3|2
1730760600000|2024-11-04 22:50:00|329.01|327.31|329.01|327.31|329.01|327.31|329.01|327.31|1
1730760650000|2024-11-04 22:50:50|329|327.3|328.99|327.29|329|327.3|328.98|327.28|3
1730760660000|2024-11-04 22:51:00|329|327.3|329.01|327.31|329.01|327.31|329|327.3|2
1730760760000|2024-11-04 22:52:40|329.02|327.32|329.04|327.34|329.04|327.34|329.02|327.32|2
1730760770000|2024-11-04 22:52:50|329.05|327.35|329.05|327.35|329.05|327.35|329.05|327.35|1
1730760780000|2024-11-04 22:53:00|329.06|327.36|329.13|327.43|329.13|327.43|329|327.3|5
1730760790000|2024-11-04 22:53:10|329.11|327.41|328.98|327.28|329.15|327.45|328.96|327.26|19
1730760800000|2024-11-04 22:53:20|328.99|327.29|329.08|327.38|329.08|327.38|328.96|327.26|12
1730760810000|2024-11-04 22:53:30|329.01|327.31|329.12|327.42|329.12|327.42|328.99|327.29|12
1730760820000|2024-11-04 22:53:40|329.1|327.4|329.16|327.46|329.16|327.46|329.04|327.34|5
1730760830000|2024-11-04 22:53:50|329.14|327.44|329.18|327.48|329.18|327.48|329.14|327.44|7
1730760840000|2024-11-04 22:54:00|329.17|327.47|329.17|327.47|329.18|327.48|329.17|327.47|3
1730760850000|2024-11-04 22:54:10|329.18|327.48|329.2|327.5|329.21|327.51|329.17|327.47|8
1730760860000|2024-11-04 22:54:20|329.18|327.48|329.23|327.53|329.23|327.53|329.18|327.48|7
1730760870000|2024-11-04 22:54:30|329.24|327.54|329.27|327.57|329.27|327.57|329.24|327.54|5
1730760880000|2024-11-04 22:54:40|329.28|327.58|329.28|327.58|329.28|327.58|329.28|327.58|1
1730760890000|2024-11-04 22:54:50|329.27|327.57|329.28|327.58|329.31|327.61|329.27|327.57|6
1730760900000|2024-11-04 22:55:00|329.29|327.59|329.35|327.65|329.35|327.65|329.29|327.59|4
1730760910000|2024-11-04 22:55:10|329.36|327.66|329.41|327.71|329.41|327.71|329.36|327.66|3
1730760920000|2024-11-04 22:55:20|329.42|327.72|329.41|327.71|329.42|327.72|329.38|327.68|4
1730760930000|2024-11-04 22:55:30|329.42|327.72|329.42|327.72|329.42|327.72|329.42|327.72|1
1730760940000|2024-11-04 22:55:40|329.41|327.71|329.6|327.9|329.6|327.9|329.41|327.71|6
1730760950000|2024-11-04 22:55:50|329.61|327.91|329.77|328.07|329.77|328.07|329.61|327.91|6
1730760960000|2024-11-04 22:56:00|329.78|328.08|329.93|328.23|329.96|328.26|329.78|328.08|6
1730760970000|2024-11-04 22:56:10|329.97|328.27|330.01|328.31|330.05|328.35|329.97|328.27|17
1730760980000|2024-11-04 22:56:20|330|328.3|330.05|328.35|330.05|328.35|329.99|328.29|15
1730760990000|2024-11-04 22:56:30|330.06|328.36|330.16|328.46|330.16|328.46|330.06|328.36|6
1730761000000|2024-11-04 22:56:40|330.17|328.47|330.21|328.51|330.21|328.51|330.17|328.47|8
1730761010000|2024-11-04 22:56:50|330.22|328.52|330.22|328.52|330.22|328.52|330.22|328.52|1
1730761020000|2024-11-04 22:57:00|330.23|328.53|330.28|328.58|330.31|328.61|330.23|328.53|8
1730761030000|2024-11-04 22:57:10|330.31|328.61|330.52|328.82|330.52|328.82|330.28|328.58|9
1730761040000|2024-11-04 22:57:20|330.53|328.83|330.53|328.83|330.53|328.83|330.53|328.83|1
1730761050000|2024-11-04 22:57:30|330.56|328.86|330.56|328.86|330.56|328.86|330.56|328.86|1
1730761060000|2024-11-04 22:57:40|330.57|328.87|330.53|328.83|330.57|328.87|330.52|328.82|4
1730761070000|2024-11-04 22:57:50|330.54|328.84|330.53|328.83|330.55|328.85|330.53|328.83|3
1730761080000|2024-11-04 22:58:00|330.56|328.86|330.53|328.83|330.56|328.86|330.53|328.83|5
1730761090000|2024-11-04 22:58:10|330.54|328.84|330.51|328.81|330.54|328.84|330.51|328.81|2
1730761110000|2024-11-04 22:58:30|330.48|328.78|330.49|328.79|330.49|328.79|330.48|328.78|4
1730761120000|2024-11-04 22:58:40|330.47|328.77|330.33|328.63|330.48|328.78|330.33|328.63|11
1730761130000|2024-11-04 22:58:50|330.35|328.65|330.35|328.65|330.35|328.65|330.34|328.64|3
1730761140000|2024-11-04 22:59:00|330.25|328.55|330.25|328.55|330.25|328.55|330.25|328.55|1
1730761150000|2024-11-04 22:59:10|330.22|328.52|330.15|328.45|330.22|328.52|330.15|328.45|2
1730761160000|2024-11-04 22:59:20|330.11|328.41|330.04|328.34|330.11|328.41|330.04|328.34|2
1730761180000|2024-11-04 22:59:40|329.96|328.26|329.94|328.24|329.96|328.26|329.94|328.24|2
1730761190000|2024-11-04 22:59:50|329.93|328.23|329.93|328.23|329.93|328.23|329.93|328.23|1
1730761200000|2024-11-04 23:00:00|329.52|327.82|329.5|327.8|329.52|327.82|329.5|327.8|3
1730761210000|2024-11-04 23:00:10|329.51|327.81|329.67|327.97|329.67|327.97|329.51|327.81|11
1730761220000|2024-11-04 23:00:20|329.65|327.95|329.56|327.86|329.65|327.95|329.51|327.81|12
1730761230000|2024-11-04 23:00:30|329.57|327.87|329.55|327.85|329.58|327.88|329.55|327.85|13
1730761240000|2024-11-04 23:00:40|329.54|327.84|329.49|327.79|329.54|327.84|329.49|327.79|6
1730761250000|2024-11-04 23:00:50|329.48|327.78|329.43|327.73|329.48|327.78|329.43|327.73|6
1730761260000|2024-11-04 23:01:00|329.45|327.75|329.45|327.75|329.45|327.75|329.45|327.75|1
1730761270000|2024-11-04 23:01:10|329.46|327.76|329.71|328.01|329.71|328.01|329.46|327.76|6
1730761300000|2024-11-04 23:01:40|329.72|328.02|330.17|328.47|330.18|328.48|329.72|328.02|19
1730761310000|2024-11-04 23:01:50|330.18|328.48|330.26|328.56|330.3|328.6|330.18|328.48|7
1730761320000|2024-11-04 23:02:00|330.23|328.53|330.12|328.42|330.23|328.53|330.11|328.41|16
1730761330000|2024-11-04 23:02:10|330.11|328.41|330.11|328.41|330.11|328.41|330.11|328.41|1
1730761340000|2024-11-04 23:02:20|330.1|328.4|329.92|328.22|330.1|328.4|329.92|328.22|5
1730761350000|2024-11-04 23:02:30|329.93|328.23|329.93|328.23|329.97|328.27|329.92|328.22|15
1730761360000|2024-11-04 23:02:40|329.92|328.22|329.88|328.18|329.93|328.23|329.88|328.18|17
1730761370000|2024-11-04 23:02:50|329.87|328.17|329.85|328.15|329.87|328.17|329.85|328.15|3
1730761380000|2024-11-04 23:03:00|329.84|328.14|329.81|328.11|329.84|328.14|329.81|328.11|4
1730761390000|2024-11-04 23:03:10|329.8|328.1|329.61|327.91|329.8|328.1|329.57|327.87|12
1730761400000|2024-11-04 23:03:20|329.64|327.94|329.69|327.99|329.73|328.03|329.64|327.94|11
1730761410000|2024-11-04 23:03:30|329.68|327.98|329.34|327.64|329.68|327.98|329.34|327.64|11
1730761420000|2024-11-04 23:03:40|329.33|327.63|329.38|327.68|329.41|327.71|329.33|327.63|8
1730761430000|2024-11-04 23:03:50|329.39|327.69|329.36|327.66|329.4|327.7|329.36|327.66|10
1730761440000|2024-11-04 23:04:00|329.37|327.67|329.53|327.83|329.55|327.85|329.37|327.67|8
1730761450000|2024-11-04 23:04:10|329.52|327.82|329.57|327.87|329.66|327.96|329.47|327.77|15
1730761460000|2024-11-04 23:04:20|329.56|327.86|329.55|327.85|329.58|327.88|329.54|327.84|6
1730761470000|2024-11-04 23:04:30|329.49|327.79|329.26|327.56|329.49|327.79|329.26|327.56|9
1730761480000|2024-11-04 23:04:40|329.25|327.55|329.27|327.57|329.27|327.57|329.23|327.53|7
1730761490000|2024-11-04 23:04:50|329.24|327.54|328.97|327.27|329.24|327.54|328.88|327.18|14
1730761500000|2024-11-04 23:05:00|328.96|327.26|329.03|327.33|329.04|327.34|328.95|327.25|11
1730761510000|2024-11-04 23:05:10|329.01|327.31|328.81|327.11|329.01|327.31|328.81|327.11|18
1730761520000|2024-11-04 23:05:20|328.72|327.02|328.74|327.04|328.77|327.07|328.72|327.02|9
1730761530000|2024-11-04 23:05:30|328.75|327.05|328.78|327.08|328.9|327.2|328.75|327.05|16
1730761540000|2024-11-04 23:05:40|328.77|327.07|328.71|327.01|328.77|327.07|328.7|327|18
1730761550000|2024-11-04 23:05:50|328.72|327.02|328.59|326.89|328.76|327.06|328.59|326.89|16
1730761560000|2024-11-04 23:06:00|328.6|326.9|328.85|327.15|328.89|327.19|328.6|326.9|21
1730761570000|2024-11-04 23:06:10|328.86|327.16|328.87|327.17|328.88|327.18|328.86|327.16|5
1730761580000|2024-11-04 23:06:20|328.89|327.19|329|327.3|329.03|327.33|328.89|327.19|11
1730761590000|2024-11-04 23:06:30|328.98|327.28|329.01|327.31|329.01|327.31|328.97|327.27|8
1730761600000|2024-11-04 23:06:40|329.02|327.32|328.92|327.22|329.03|327.33|328.91|327.21|13
1730761610000|2024-11-04 23:06:50|328.91|327.21|329.01|327.31|329.01|327.31|328.86|327.16|14
1730761620000|2024-11-04 23:07:00|329|327.3|328.99|327.29|329.02|327.32|328.99|327.29|12
1730761630000|2024-11-04 23:07:10|328.98|327.28|328.77|327.07|328.99|327.29|328.77|327.07|13
1730761640000|2024-11-04 23:07:20|328.75|327.05|328.65|326.95|328.75|327.05|328.65|326.95|9
1730761650000|2024-11-04 23:07:30|328.69|326.99|328.75|327.05|328.83|327.13|328.69|326.99|8
1730761660000|2024-11-04 23:07:40|328.78|327.08|328.77|327.07|328.8|327.1|328.74|327.04|13
1730761670000|2024-11-04 23:07:50|328.76|327.06|328.79|327.09|328.79|327.09|328.72|327.02|9
1730761680000|2024-11-04 23:08:00|328.78|327.08|328.74|327.04|328.82|327.12|328.74|327.04|11
1730761690000|2024-11-04 23:08:10|328.73|327.03|328.84|327.14|328.85|327.15|328.71|327.01|15
1730761700000|2024-11-04 23:08:20|328.85|327.15|328.86|327.16|328.99|327.29|328.85|327.15|12
1730761710000|2024-11-04 23:08:30|328.87|327.17|328.92|327.22|328.94|327.24|328.87|327.17|9
1730761720000|2024-11-04 23:08:40|328.94|327.24|328.95|327.25|329|327.3|328.94|327.24|12
1730761730000|2024-11-04 23:08:50|328.96|327.26|328.98|327.28|328.98|327.28|328.96|327.26|11
1730761740000|2024-11-04 23:09:00|328.97|327.27|328.94|327.24|328.97|327.27|328.94|327.24|15
1730761750000|2024-11-04 23:09:10|328.93|327.23|329|327.3|329|327.3|328.92|327.22|14
1730761760000|2024-11-04 23:09:20|329.02|327.32|328.99|327.29|329.02|327.32|328.96|327.26|9
1730761770000|2024-11-04 23:09:30|329.03|327.33|329.01|327.31|329.05|327.35|329.01|327.31|12
1730761780000|2024-11-04 23:09:40|329.02|327.32|329.01|327.31|329.02|327.32|329.01|327.31|6
1730761790000|2024-11-04 23:09:50|329.02|327.32|328.98|327.28|329.02|327.32|328.98|327.28|7
1730761800000|2024-11-04 23:10:00|328.99|327.29|328.96|327.26|329|327.3|328.89|327.19|15
1730761810000|2024-11-04 23:10:10|328.95|327.25|329.07|327.37|329.07|327.37|328.95|327.25|19
1730761840000|2024-11-04 23:10:40|329.08|327.38|329.08|327.38|329.08|327.38|329.08|327.38|1
1730761850000|2024-11-04 23:10:50|329.09|327.39|329.2|327.5|329.2|327.5|329.09|327.39|10
1730761860000|2024-11-04 23:11:00|329.21|327.51|329.24|327.54|329.24|327.54|329.21|327.51|4
1730761870000|2024-11-04 23:11:10|329.25|327.55|329.64|327.94|329.65|327.95|329.25|327.55|20
1730761880000|2024-11-04 23:11:20|329.62|327.92|329.55|327.85|329.64|327.94|329.49|327.79|15
1730761890000|2024-11-04 23:11:30|329.56|327.86|329.66|327.96|329.66|327.96|329.53|327.83|18
1730761900000|2024-11-04 23:11:40|329.65|327.95|329.64|327.94|329.66|327.96|329.62|327.92|13
1730761910000|2024-11-04 23:11:50|329.63|327.93|329.58|327.88|329.66|327.96|329.58|327.88|15
1730761920000|2024-11-04 23:12:00|329.59|327.89|329.44|327.74|329.59|327.89|329.44|327.74|10
1730761930000|2024-11-04 23:12:10|329.42|327.72|329.42|327.72|329.47|327.77|329.4|327.7|14
1730761940000|2024-11-04 23:12:20|329.43|327.73|329.41|327.71|329.46|327.76|329.41|327.71|7
1730761950000|2024-11-04 23:12:30|329.44|327.74|329.54|327.84|329.55|327.85|329.42|327.72|16
1730761960000|2024-11-04 23:12:40|329.53|327.83|329.51|327.81|329.53|327.83|329.48|327.78|7
1730761970000|2024-11-04 23:12:50|329.5|327.8|329.48|327.78|329.5|327.8|329.48|327.78|3
1730761980000|2024-11-04 23:13:00|329.47|327.77|329.39|327.69|329.47|327.77|329.36|327.66|14
1730761990000|2024-11-04 23:13:10|329.38|327.68|329.37|327.67|329.38|327.68|329.37|327.67|2
1730762000000|2024-11-04 23:13:20|329.36|327.66|329.27|327.57|329.36|327.66|329.27|327.57|10
1730762010000|2024-11-04 23:13:30|329.26|327.56|329.33|327.63|329.33|327.63|329.25|327.55|6
1730762020000|2024-11-04 23:13:40|329.32|327.62|329.25|327.55|329.32|327.62|329.25|327.55|6
1730762030000|2024-11-04 23:13:50|329.26|327.56|329.34|327.64|329.4|327.7|329.24|327.54|15
1730762040000|2024-11-04 23:14:00|329.35|327.65|329.3|327.6|329.36|327.66|329.3|327.6|9
1730762050000|2024-11-04 23:14:10|329.31|327.61|329.42|327.72|329.45|327.75|329.31|327.61|17
1730762060000|2024-11-04 23:14:20|329.41|327.71|329.44|327.74|329.45|327.75|329.41|327.71|13
1730762070000|2024-11-04 23:14:30|329.45|327.75|329.46|327.76|329.46|327.76|329.44|327.74|8
1730762080000|2024-11-04 23:14:40|329.44|327.74|329.2|327.5|329.44|327.74|329.19|327.49|17
1730762090000|2024-11-04 23:14:50|329.18|327.48|329.12|327.42|329.18|327.48|329.12|327.42|4
1730762100000|2024-11-04 23:15:00|329.77|328.07|329.82|328.12|329.82|328.12|329.76|328.06|4
1730762110000|2024-11-04 23:15:10|329.85|328.15|329.93|328.23|329.93|328.23|329.85|328.15|4
1730762120000|2024-11-04 23:15:20|329.91|328.21|329.89|328.19|329.91|328.21|329.89|328.19|3
1730762130000|2024-11-04 23:15:30|329.88|328.18|329.86|328.16|329.88|328.18|329.86|328.16|7
1730762140000|2024-11-04 23:15:40|329.85|328.15|329.82|328.12|329.85|328.15|329.82|328.12|4
1730762150000|2024-11-04 23:15:50|329.81|328.11|329.68|327.98|329.81|328.11|329.68|327.98|11
1730762160000|2024-11-04 23:16:00|329.66|327.96|329.66|327.96|329.69|327.99|329.58|327.88|10
1730762170000|2024-11-04 23:16:10|329.68|327.98|329.63|327.93|329.69|327.99|329.63|327.93|5
1730762180000|2024-11-04 23:16:20|329.56|327.86|329.51|327.81|329.56|327.86|329.51|327.81|4
1730762190000|2024-11-04 23:16:30|329.49|327.79|329.45|327.75|329.49|327.79|329.39|327.69|15
1730762200000|2024-11-04 23:16:40|329.44|327.74|329.46|327.76|329.46|327.76|329.41|327.71|6
1730762210000|2024-11-04 23:16:50|329.45|327.75|329.4|327.7|329.45|327.75|329.39|327.69|7
1730762220000|2024-11-04 23:17:00|329.39|327.69|329.48|327.78|329.48|327.78|329.39|327.69|4
1730762230000|2024-11-04 23:17:10|329.46|327.76|329.48|327.78|329.49|327.79|329.42|327.72|9
1730762240000|2024-11-04 23:17:20|329.46|327.76|329.53|327.83|329.54|327.84|329.44|327.74|8
1730762250000|2024-11-04 23:17:30|329.54|327.84|329.51|327.81|329.54|327.84|329.51|327.81|4
1730762260000|2024-11-04 23:17:40|329.5|327.8|329.52|327.82|329.54|327.84|329.47|327.77|9
1730762270000|2024-11-04 23:17:50|329.51|327.81|329.48|327.78|329.51|327.81|329.48|327.78|4
1730762280000|2024-11-04 23:18:00|329.51|327.81|329.4|327.7|329.51|327.81|329.4|327.7|7
1730762290000|2024-11-04 23:18:10|329.43|327.73|329.47|327.77|329.49|327.79|329.43|327.73|9
1730762300000|2024-11-04 23:18:20|329.46|327.76|329.42|327.72|329.46|327.76|329.42|327.72|5
1730762310000|2024-11-04 23:18:30|329.5|327.8|329.45|327.75|329.5|327.8|329.45|327.75|6
1730762320000|2024-11-04 23:18:40|329.44|327.74|329.52|327.82|329.52|327.82|329.44|327.74|8
1730762330000|2024-11-04 23:18:50|329.51|327.81|328.56|326.86|329.51|327.81|328.54|326.84|11
1730762340000|2024-11-04 23:19:00|328.57|326.87|328.85|327.15|328.86|327.16|328.57|326.87|20
1730762350000|2024-11-04 23:19:10|328.86|327.16|328.92|327.22|328.92|327.22|328.86|327.16|4
1730762360000|2024-11-04 23:19:20|328.93|327.23|329.31|327.61|329.41|327.71|328.93|327.23|15
1730762370000|2024-11-04 23:19:30|329.3|327.6|329.21|327.51|329.31|327.61|329.21|327.51|13
1730762380000|2024-11-04 23:19:40|329.22|327.52|329.22|327.52|329.32|327.62|329.21|327.51|20
1730762390000|2024-11-04 23:19:50|329.21|327.51|329.21|327.51|329.23|327.53|329.21|327.51|9
1730762400000|2024-11-04 23:20:00|329.2|327.5|329.05|327.35|329.2|327.5|329.02|327.32|17
1730762410000|2024-11-04 23:20:10|329.08|327.38|329.08|327.38|329.19|327.49|329.08|327.38|16
1730762420000|2024-11-04 23:20:20|329.09|327.39|329.3|327.6|329.3|327.6|329.06|327.36|15
1730762430000|2024-11-04 23:20:30|329.31|327.61|329.27|327.57|329.31|327.61|329.22|327.52|13
1730762440000|2024-11-04 23:20:40|329.33|327.63|329.38|327.68|329.38|327.68|329.32|327.62|7
1730762450000|2024-11-04 23:20:50|329.39|327.69|329.42|327.72|329.42|327.72|329.39|327.69|4
1730762460000|2024-11-04 23:21:00|329.43|327.73|329.6|327.9|329.6|327.9|329.43|327.73|15
1730762470000|2024-11-04 23:21:10|329.59|327.89|329.6|327.9|329.6|327.9|329.51|327.81|20
1730762480000|2024-11-04 23:21:20|329.58|327.88|329.58|327.88|329.6|327.9|329.51|327.81|15
1730762490000|2024-11-04 23:21:30|329.57|327.87|329.56|327.86|329.58|327.88|329.56|327.86|13
1730762500000|2024-11-04 23:21:40|329.57|327.87|329.57|327.87|329.58|327.88|329.56|327.86|15
1730762510000|2024-11-04 23:21:50|329.58|327.88|329.6|327.9|329.6|327.9|329.58|327.88|3
1730762530000|2024-11-04 23:22:10|329.58|327.88|329.56|327.86|329.58|327.88|329.56|327.86|16
1730762540000|2024-11-04 23:22:20|329.55|327.85|329.55|327.85|329.57|327.87|329.51|327.81|13
1730762550000|2024-11-04 23:22:30|329.56|327.86|329.84|328.14|329.84|328.14|329.52|327.82|13
1730762560000|2024-11-04 23:22:40|329.83|328.13|329.77|328.07|329.83|328.13|329.77|328.07|4
1730762570000|2024-11-04 23:22:50|329.78|328.08|329.79|328.09|329.82|328.12|329.78|328.08|10
1730762580000|2024-11-04 23:23:00|329.8|328.1|329.92|328.22|329.92|328.22|329.79|328.09|6
1730762590000|2024-11-04 23:23:10|329.91|328.21|329.79|328.09|329.91|328.21|329.79|328.09|8
1730762600000|2024-11-04 23:23:20|329.83|328.13|329.8|328.1|329.83|328.13|329.79|328.09|14
1730762610000|2024-11-04 23:23:30|329.81|328.11|329.9|328.2|329.92|328.22|329.81|328.11|12
1730762620000|2024-11-04 23:23:40|329.89|328.19|329.92|328.22|329.92|328.22|329.88|328.18|10
1730762640000|2024-11-04 23:24:00|329.93|328.23|330.07|328.37|330.07|328.37|329.93|328.23|12
1730762650000|2024-11-04 23:24:10|330.08|328.38|330.08|328.38|330.12|328.42|330.06|328.36|8
1730762660000|2024-11-04 23:24:20|330.09|328.39|330.06|328.36|330.11|328.41|330.06|328.36|6
1730762670000|2024-11-04 23:24:30|330|328.3|330.07|328.37|330.07|328.37|330|328.3|4
1730762680000|2024-11-04 23:24:40|330.03|328.33|330|328.3|330.04|328.34|330|328.3|4
1730762690000|2024-11-04 23:24:50|330.01|328.31|330.02|328.32|330.02|328.32|330.01|328.31|2
1730762700000|2024-11-04 23:25:00|330|328.3|329.99|328.29|330|328.3|329.96|328.26|3
1730762710000|2024-11-04 23:25:10|329.95|328.25|329.95|328.25|329.97|328.27|329.94|328.24|5
1730762720000|2024-11-04 23:25:20|329.96|328.26|330.01|328.31|330.01|328.31|329.96|328.26|3
1730762730000|2024-11-04 23:25:30|330|328.3|329.98|328.28|330|328.3|329.98|328.28|3
1730762740000|2024-11-04 23:25:40|329.97|328.27|330.01|328.31|330.01|328.31|329.97|328.27|3
1730762750000|2024-11-04 23:25:50|330|328.3|329.94|328.24|330|328.3|329.94|328.24|10
1730762760000|2024-11-04 23:26:00|330.01|328.31|329.96|328.26|330.01|328.31|329.96|328.26|6
1730762770000|2024-11-04 23:26:10|329.95|328.25|329.65|327.95|329.95|328.25|329.65|327.95|9
1730762780000|2024-11-04 23:26:20|329.66|327.96|329.63|327.93|329.72|328.02|329.63|327.93|21
1730762790000|2024-11-04 23:26:30|329.64|327.94|329.75|328.05|329.76|328.06|329.62|327.92|8
1730762800000|2024-11-04 23:26:40|329.72|328.02|329.72|328.02|329.74|328.04|329.68|327.98|12
1730762810000|2024-11-04 23:26:50|329.7|328|329.67|327.97|329.7|328|329.67|327.97|4
1730762820000|2024-11-04 23:27:00|329.68|327.98|329.82|328.12|329.83|328.13|329.66|327.96|11
1730762830000|2024-11-04 23:27:10|329.81|328.11|329.77|328.07|329.81|328.11|329.76|328.06|12
1730762840000|2024-11-04 23:27:20|329.79|328.09|329.55|327.85|329.79|328.09|329.54|327.84|12
1730762850000|2024-11-04 23:27:30|329.52|327.82|329.38|327.68|329.59|327.89|329.38|327.68|16
1730762860000|2024-11-04 23:27:40|329.37|327.67|329.42|327.72|329.42|327.72|329.32|327.62|19
1730762870000|2024-11-04 23:27:50|329.41|327.71|329.41|327.71|329.42|327.72|329.39|327.69|8
1730762880000|2024-11-04 23:28:00|329.42|327.72|329.46|327.76|329.46|327.76|329.39|327.69|7
1730762890000|2024-11-04 23:28:10|329.47|327.77|329.52|327.82|329.57|327.87|329.47|327.77|14
1730762900000|2024-11-04 23:28:20|329.51|327.81|329.46|327.76|329.52|327.82|329.45|327.75|10
1730762910000|2024-11-04 23:28:30|329.47|327.77|329.3|327.6|329.51|327.81|329.3|327.6|7
1730762920000|2024-11-04 23:28:40|329.29|327.59|329.37|327.67|329.41|327.71|329.29|327.59|6
1730762930000|2024-11-04 23:28:50|329.38|327.68|329.46|327.76|329.46|327.76|329.38|327.68|4
1730762940000|2024-11-04 23:29:00|329.45|327.75|329.48|327.78|329.49|327.79|329.44|327.74|10
1730762950000|2024-11-04 23:29:10|329.49|327.79|329.48|327.78|329.52|327.82|329.47|327.77|12
1730762960000|2024-11-04 23:29:20|329.49|327.79|329.42|327.72|329.49|327.79|329.42|327.72|16
1730762970000|2024-11-04 23:29:30|329.41|327.71|329.32|327.62|329.41|327.71|329.32|327.62|13
1730762980000|2024-11-04 23:29:40|329.3|327.6|329.29|327.59|329.3|327.6|329.26|327.56|12
1730762990000|2024-11-04 23:29:50|329.27|327.57|329.34|327.64|329.36|327.66|329.27|327.57|8
1730763000000|2024-11-04 23:30:00|329.35|327.65|329.23|327.53|329.35|327.65|329.23|327.53|6
1730763010000|2024-11-04 23:30:10|329.26|327.56|329.3|327.6|329.31|327.61|329.25|327.55|9
1730763020000|2024-11-04 23:30:20|329.34|327.64|329.47|327.77|329.57|327.87|329.34|327.64|16
1730763030000|2024-11-04 23:30:30|329.48|327.78|329.52|327.82|329.52|327.82|329.47|327.77|7
1730763040000|2024-11-04 23:30:40|329.51|327.81|329.51|327.81|329.52|327.82|329.5|327.8|5
1730763050000|2024-11-04 23:30:50|329.52|327.82|329.6|327.9|329.6|327.9|329.51|327.81|7
1730763060000|2024-11-04 23:31:00|329.58|327.88|329.52|327.82|329.59|327.89|329.52|327.82|7
1730763070000|2024-11-04 23:31:10|329.45|327.75|329.4|327.7|329.45|327.75|329.4|327.7|7
1730763080000|2024-11-04 23:31:20|329.39|327.69|329.44|327.74|329.46|327.76|329.39|327.69|11
1730763090000|2024-11-04 23:31:30|329.43|327.73|329.38|327.68|329.44|327.74|329.38|327.68|9
1730763100000|2024-11-04 23:31:40|329.4|327.7|329.5|327.8|329.52|327.82|329.4|327.7|10
1730763110000|2024-11-04 23:31:50|329.49|327.79|329.47|327.77|329.5|327.8|329.47|327.77|5
1730763120000|2024-11-04 23:32:00|329.46|327.76|329.47|327.77|329.53|327.83|329.46|327.76|13
1730763130000|2024-11-04 23:32:10|329.42|327.72|329.47|327.77|329.47|327.77|329.42|327.72|10
1730763140000|2024-11-04 23:32:20|329.48|327.78|329.85|328.15|329.96|328.26|329.48|327.78|20
1730763150000|2024-11-04 23:32:30|329.86|328.16|329.93|328.23|329.94|328.24|329.83|328.13|13
1730763160000|2024-11-04 23:32:40|329.92|328.22|329.9|328.2|329.93|328.23|329.9|328.2|4
1730763170000|2024-11-04 23:32:50|329.89|328.19|329.91|328.21|329.92|328.22|329.88|328.18|16
1730763180000|2024-11-04 23:33:00|329.9|328.2|329.87|328.17|329.94|328.24|329.87|328.17|15
1730763190000|2024-11-04 23:33:10|329.85|328.15|329.88|328.18|329.91|328.21|329.84|328.14|16
1730763200000|2024-11-04 23:33:20|329.9|328.2|329.62|327.92|329.9|328.2|329.62|327.92|16
1730763210000|2024-11-04 23:33:30|329.57|327.87|329.56|327.86|329.58|327.88|329.53|327.83|20
1730763220000|2024-11-04 23:33:40|329.55|327.85|329.61|327.91|329.65|327.95|329.55|327.85|15
1730763230000|2024-11-04 23:33:50|329.62|327.92|329.63|327.93|329.64|327.94|329.61|327.91|8
1730763240000|2024-11-04 23:34:00|329.62|327.92|329.78|328.08|329.78|328.08|329.62|327.92|13
1730763250000|2024-11-04 23:34:10|329.77|328.07|329.76|328.06|329.77|328.07|329.76|328.06|2
1730763260000|2024-11-04 23:34:20|329.8|328.1|329.8|328.1|329.85|328.15|329.8|328.1|7
1730763270000|2024-11-04 23:34:30|329.81|328.11|329.79|328.09|329.81|328.11|329.79|328.09|9
1730763280000|2024-11-04 23:34:40|329.78|328.08|329.78|328.08|329.78|328.08|329.76|328.06|6
1730763290000|2024-11-04 23:34:50|329.81|328.11|329.86|328.16|329.86|328.16|329.81|328.11|6
1730763300000|2024-11-04 23:35:00|329.85|328.15|329.92|328.22|329.94|328.24|329.85|328.15|9
1730763310000|2024-11-04 23:35:10|329.91|328.21|330|328.3|330.03|328.33|329.91|328.21|7
1730763320000|2024-11-04 23:35:20|330.01|328.31|330.1|328.4|330.1|328.4|330.01|328.31|4
1730763330000|2024-11-04 23:35:30|330.11|328.41|330.22|328.52|330.22|328.52|330.11|328.41|9
1730763340000|2024-11-04 23:35:40|330.23|328.53|330.34|328.64|330.34|328.64|330.23|328.53|7
1730763350000|2024-11-04 23:35:50|330.35|328.65|330.39|328.69|330.39|328.69|330.35|328.65|5
1730763360000|2024-11-04 23:36:00|330.36|328.66|330.35|328.65|330.39|328.69|330.35|328.65|5
1730763370000|2024-11-04 23:36:10|330.36|328.66|330.33|328.63|330.38|328.68|330.32|328.62|7
1730763380000|2024-11-04 23:36:20|330.3|328.6|330.3|328.6|330.3|328.6|330.3|328.6|1
1730763390000|2024-11-04 23:36:30|330.31|328.61|330.34|328.64|330.34|328.64|330.31|328.61|4
1730763400000|2024-11-04 23:36:40|330.35|328.65|330.35|328.65|330.35|328.65|330.35|328.65|1
1730763410000|2024-11-04 23:36:50|330.33|328.63|330.32|328.62|330.33|328.63|330.31|328.61|4
1730763420000|2024-11-04 23:37:00|330.33|328.63|330.33|328.63|330.33|328.63|330.32|328.62|3
1730763430000|2024-11-04 23:37:10|330.34|328.64|330.33|328.63|330.36|328.66|330.32|328.62|5
1730763440000|2024-11-04 23:37:20|330.34|328.64|330.35|328.65|330.35|328.65|330.34|328.64|2
1730763450000|2024-11-04 23:37:30|330.36|328.66|330.35|328.65|330.36|328.66|330.35|328.65|2
1730763460000|2024-11-04 23:37:40|330.36|328.66|330.36|328.66|330.36|328.66|330.36|328.66|1
1730763470000|2024-11-04 23:37:50|330.37|328.67|330.37|328.67|330.37|328.67|330.37|328.67|1
1730763480000|2024-11-04 23:38:00|330.38|328.68|330.39|328.69|330.39|328.69|330.38|328.68|2
1730763490000|2024-11-04 23:38:10|330.4|328.7|330.4|328.7|330.4|328.7|330.4|328.7|1
1730763500000|2024-11-04 23:38:20|330.42|328.72|330.61|328.91|330.61|328.91|330.42|328.72|11
1730763510000|2024-11-04 23:38:30|330.58|328.88|330.59|328.89|330.59|328.89|330.58|328.88|2
1730763520000|2024-11-04 23:38:40|330.58|328.88|330.58|328.88|330.58|328.88|330.58|328.88|1
1730763530000|2024-11-04 23:38:50|330.59|328.89|330.59|328.89|330.59|328.89|330.59|328.89|1
1730763540000|2024-11-04 23:39:00|330.58|328.88|330.59|328.89|330.59|328.89|330.58|328.88|4
1730763550000|2024-11-04 23:39:10|330.58|328.88|330.55|328.85|330.58|328.88|330.55|328.85|3
1730763560000|2024-11-04 23:39:20|330.54|328.84|330.54|328.84|330.55|328.85|330.54|328.84|3
1730763570000|2024-11-04 23:39:30|330.55|328.85|330.56|328.86|330.57|328.87|330.54|328.84|7
1730763580000|2024-11-04 23:39:40|330.55|328.85|330.57|328.87|330.57|328.87|330.55|328.85|3
1730763590000|2024-11-04 23:39:50|330.56|328.86|330.58|328.88|330.58|328.88|330.56|328.86|5
1730763600000|2024-11-04 23:40:00|330.59|328.89|330.62|328.92|330.62|328.92|330.59|328.89|4
1730763610000|2024-11-04 23:40:10|330.63|328.93|330.63|328.93|330.63|328.93|330.63|328.93|1
1730763620000|2024-11-04 23:40:20|330.64|328.94|330.77|329.07|330.77|329.07|330.64|328.94|8
1730763630000|2024-11-04 23:40:30|330.78|329.08|330.77|329.07|330.79|329.09|330.76|329.06|4
1730763640000|2024-11-04 23:40:40|330.78|329.08|330.75|329.05|330.8|329.1|330.75|329.05|4
1730763650000|2024-11-04 23:40:50|330.76|329.06|330.82|329.12|330.82|329.12|330.76|329.06|7
1730763660000|2024-11-04 23:41:00|330.73|329.03|330.72|329.02|330.8|329.1|330.72|329.02|6
1730763670000|2024-11-04 23:41:10|330.73|329.03|330.62|328.92|330.73|329.03|330.62|328.92|5
1730763680000|2024-11-04 23:41:20|330.56|328.86|330.57|328.87|330.57|328.87|330.56|328.86|6
1730763690000|2024-11-04 23:41:30|330.56|328.86|330.41|328.71|330.56|328.86|330.4|328.7|8
1730763700000|2024-11-04 23:41:40|330.4|328.7|330.39|328.69|330.4|328.7|330.39|328.69|8
1730763710000|2024-11-04 23:41:50|330.4|328.7|330.4|328.7|330.41|328.71|330.39|328.69|11
1730763720000|2024-11-04 23:42:00|330.38|328.68|330.04|328.34|330.41|328.71|330.02|328.32|9
1730763730000|2024-11-04 23:42:10|330.03|328.33|330.09|328.39|330.09|328.39|330.03|328.33|18
1730763740000|2024-11-04 23:42:20|330.1|328.4|330.19|328.49|330.19|328.49|330.09|328.39|5
1730763750000|2024-11-04 23:42:30|330.2|328.5|330.19|328.49|330.2|328.5|330.17|328.47|15
1730763760000|2024-11-04 23:42:40|330.18|328.48|330.19|328.49|330.19|328.49|330.18|328.48|8
1730763770000|2024-11-04 23:42:50|330.37|328.67|330.61|328.91|330.61|328.91|330.37|328.67|19
1730763780000|2024-11-04 23:43:00|330.6|328.9|330.42|328.72|330.6|328.9|330.42|328.72|11
1730763790000|2024-11-04 23:43:10|330.41|328.71|330.43|328.73|330.43|328.73|330.37|328.67|11
1730763800000|2024-11-04 23:43:20|330.42|328.72|330.39|328.69|330.42|328.72|330.39|328.69|4
1730763810000|2024-11-04 23:43:30|330.4|328.7|330.39|328.69|330.4|328.7|330.38|328.68|3
1730763820000|2024-11-04 23:43:40|330.38|328.68|330.37|328.67|330.39|328.69|330.37|328.67|4
1730763830000|2024-11-04 23:43:50|330.38|328.68|330.39|328.69|330.39|328.69|330.38|328.68|2
1730763840000|2024-11-04 23:44:00|330.4|328.7|330.33|328.63|330.4|328.7|330.33|328.63|3
1730763850000|2024-11-04 23:44:10|330.31|328.61|330.28|328.58|330.33|328.63|330.26|328.56|10
1730763860000|2024-11-04 23:44:20|330.32|328.62|330.41|328.71|330.41|328.71|330.32|328.62|12
1730763870000|2024-11-04 23:44:30|330.38|328.68|330.42|328.72|330.44|328.74|330.36|328.66|11
1730763880000|2024-11-04 23:44:40|330.44|328.74|330.28|328.58|330.44|328.74|330.26|328.56|11
1730763890000|2024-11-04 23:44:50|330.27|328.57|329.9|328.2|330.27|328.57|329.9|328.2|9
1730763900000|2024-11-04 23:45:00|329.89|328.19|329.72|328.02|329.9|328.2|329.72|328.02|14
1730763910000|2024-11-04 23:45:10|329.73|328.03|329.66|327.96|329.78|328.08|329.66|327.96|11
1730763920000|2024-11-04 23:45:20|329.69|327.99|329.67|327.97|329.69|327.99|329.66|327.96|5
1730763930000|2024-11-04 23:45:30|329.69|327.99|329.51|327.81|329.71|328.01|329.51|327.81|11
1730763940000|2024-11-04 23:45:40|329.44|327.74|329.31|327.61|329.44|327.74|329.29|327.59|21
1730763950000|2024-11-04 23:45:50|329.27|327.57|329.37|327.67|329.48|327.78|329.26|327.56|29
1730763960000|2024-11-04 23:46:00|329.38|327.68|329.45|327.75|329.52|327.82|329.38|327.68|23
1730763970000|2024-11-04 23:46:10|329.43|327.73|329.38|327.68|329.49|327.79|329.38|327.68|21
1730763980000|2024-11-04 23:46:20|329.35|327.65|329.61|327.91|329.61|327.91|329.34|327.64|21
1730763990000|2024-11-04 23:46:30|329.64|327.94|329.4|327.7|329.67|327.97|329.4|327.7|15
1730764000000|2024-11-04 23:46:40|329.36|327.66|329.45|327.75|329.49|327.79|329.27|327.57|27
1730764010000|2024-11-04 23:46:50|329.46|327.76|329.46|327.76|329.5|327.8|329.45|327.75|13
1730764020000|2024-11-04 23:47:00|329.42|327.72|329.51|327.81|329.53|327.83|329.3|327.6|14
1730764030000|2024-11-04 23:47:10|329.52|327.82|329.5|327.8|329.56|327.86|329.46|327.76|16
1730764040000|2024-11-04 23:47:20|329.52|327.82|329.46|327.76|329.52|327.82|329.38|327.68|21
1730764050000|2024-11-04 23:47:30|329.47|327.77|329.33|327.63|329.54|327.84|329.33|327.63|14
1730764060000|2024-11-04 23:47:40|329.32|327.62|329.21|327.51|329.32|327.62|329.21|327.51|21
1730764070000|2024-11-04 23:47:50|329.22|327.52|329.15|327.45|329.26|327.56|329.14|327.44|17
1730764080000|2024-11-04 23:48:00|329.2|327.5|329.39|327.69|329.43|327.73|329.16|327.46|20
1730764090000|2024-11-04 23:48:10|329.34|327.64|329.5|327.8|329.55|327.85|329.31|327.61|21
1730764100000|2024-11-04 23:48:20|329.51|327.81|329.71|328.01|329.71|328.01|329.49|327.79|20
1730764110000|2024-11-04 23:48:30|329.7|328|329.63|327.93|329.71|328.01|329.52|327.82|24
1730764120000|2024-11-04 23:48:40|329.64|327.94|329.84|328.14|329.85|328.15|329.64|327.94|22
1730764130000|2024-11-04 23:48:50|329.86|328.16|329.87|328.17|329.94|328.24|329.84|328.14|14
1730764140000|2024-11-04 23:49:00|329.89|328.19|329.75|328.05|329.89|328.19|329.7|328|20
1730764150000|2024-11-04 23:49:10|329.73|328.03|329.76|328.06|329.81|328.11|329.73|328.03|22
1730764160000|2024-11-04 23:49:20|329.73|328.03|329.89|328.19|329.93|328.23|329.73|328.03|17
1730764170000|2024-11-04 23:49:30|329.88|328.18|329.98|328.28|329.98|328.28|329.88|328.18|7
1730764180000|2024-11-04 23:49:40|329.99|328.29|329.99|328.29|330.03|328.33|329.99|328.29|12
1730764190000|2024-11-04 23:49:50|330|328.3|329.99|328.29|330.02|328.32|329.98|328.28|7
1730764200000|2024-11-04 23:50:00|330.02|328.32|329.83|328.13|330.03|328.33|329.83|328.13|28
1730764210000|2024-11-04 23:50:10|329.78|328.08|329.79|328.09|329.8|328.1|329.71|328.01|18
1730764220000|2024-11-04 23:50:20|329.8|328.1|329.85|328.15|329.86|328.16|329.8|328.1|11
1730764230000|2024-11-04 23:50:30|329.84|328.14|329.71|328.01|329.85|328.15|329.71|328.01|14
1730764240000|2024-11-04 23:50:40|329.72|328.02|329.67|327.97|329.73|328.03|329.66|327.96|14
1730764250000|2024-11-04 23:50:50|329.68|327.98|329.66|327.96|329.72|328.02|329.66|327.96|13
1730764260000|2024-11-04 23:51:00|329.67|327.97|329.65|327.95|329.68|327.98|329.6|327.9|18
1730764270000|2024-11-04 23:51:10|329.66|327.96|329.8|328.1|329.8|328.1|329.66|327.96|15
1730764280000|2024-11-04 23:51:20|329.83|328.13|329.99|328.29|330.02|328.32|329.81|328.11|21
1730764290000|2024-11-04 23:51:30|330|328.3|330.1|328.4|330.11|328.41|329.97|328.27|23
1730764300000|2024-11-04 23:51:40|330.11|328.41|330.11|328.41|330.15|328.45|330.07|328.37|24
1730764310000|2024-11-04 23:51:50|330.1|328.4|330.19|328.49|330.21|328.51|330.09|328.39|25
1730764320000|2024-11-04 23:52:00|330.18|328.48|330.16|328.46|330.23|328.53|330.13|328.43|22
1730764330000|2024-11-04 23:52:10|330.15|328.45|330.02|328.32|330.15|328.45|330|328.3|14
1730764340000|2024-11-04 23:52:20|330.03|328.33|330.01|328.31|330.03|328.33|330.01|328.31|7
1730764350000|2024-11-04 23:52:30|329.99|328.29|329.76|328.06|329.99|328.29|329.76|328.06|18
1730764360000|2024-11-04 23:52:40|329.7|328|329.76|328.06|329.76|328.06|329.7|328|15
1730764370000|2024-11-04 23:52:50|329.75|328.05|329.73|328.03|329.76|328.06|329.72|328.02|6
1730764380000|2024-11-04 23:53:00|329.72|328.02|329.81|328.11|329.83|328.13|329.72|328.02|17
1730764390000|2024-11-04 23:53:10|329.82|328.12|329.94|328.24|329.95|328.25|329.82|328.12|18
1730764400000|2024-11-04 23:53:20|329.95|328.25|330.07|328.37|330.08|328.38|329.95|328.25|17
1730764410000|2024-11-04 23:53:30|330.06|328.36|330.35|328.65|330.36|328.66|330.06|328.36|16
1730764420000|2024-11-04 23:53:40|330.36|328.66|330.35|328.65|330.37|328.67|330.3|328.6|16
1730764430000|2024-11-04 23:53:50|330.36|328.66|330.21|328.51|330.39|328.69|330.2|328.5|12
1730764440000|2024-11-04 23:54:00|330.2|328.5|330.05|328.35|330.21|328.51|330.03|328.33|17
1730764450000|2024-11-04 23:54:10|330.04|328.34|329.87|328.17|330.05|328.35|329.85|328.15|16
1730764460000|2024-11-04 23:54:20|329.88|328.18|329.87|328.17|329.91|328.21|329.86|328.16|9
1730764470000|2024-11-04 23:54:30|329.89|328.19|329.95|328.25|329.96|328.26|329.89|328.19|19
1730764480000|2024-11-04 23:54:40|329.96|328.26|329.93|328.23|329.97|328.27|329.91|328.21|13
1730764490000|2024-11-04 23:54:50|329.92|328.22|329.93|328.23|329.95|328.25|329.91|328.21|7
1730764500000|2024-11-04 23:55:00|329.92|328.22|329.95|328.25|329.95|328.25|329.9|328.2|10
1730764510000|2024-11-04 23:55:10|329.96|328.26|330.03|328.33|330.03|328.33|329.94|328.24|6
1730764520000|2024-11-04 23:55:20|330.04|328.34|329.86|328.16|330.04|328.34|329.85|328.15|13
1730764530000|2024-11-04 23:55:30|329.89|328.19|329.84|328.14|329.89|328.19|329.84|328.14|15
1730764540000|2024-11-04 23:55:40|329.85|328.15|329.89|328.19|329.89|328.19|329.84|328.14|6
1730764550000|2024-11-04 23:55:50|329.9|328.2|329.8|328.1|329.91|328.21|329.78|328.08|10
1730764560000|2024-11-04 23:56:00|329.78|328.08|329.9|328.2|329.91|328.21|329.77|328.07|20
1730764570000|2024-11-04 23:56:10|329.89|328.19|329.88|328.18|329.89|328.19|329.88|328.18|4
1730764580000|2024-11-04 23:56:20|329.89|328.19|329.89|328.19|329.89|328.19|329.88|328.18|3
1730764600000|2024-11-04 23:56:40|329.93|328.23|329.88|328.18|329.94|328.24|329.88|328.18|8
1730764610000|2024-11-04 23:56:50|329.87|328.17|329.89|328.19|329.89|328.19|329.87|328.17|3
1730764620000|2024-11-04 23:57:00|329.88|328.18|329.79|328.09|329.9|328.2|329.76|328.06|8
1730764630000|2024-11-04 23:57:10|329.78|328.08|329.81|328.11|329.83|328.13|329.77|328.07|20
1730764640000|2024-11-04 23:57:20|329.8|328.1|329.77|328.07|329.82|328.12|329.75|328.05|11
1730764650000|2024-11-04 23:57:30|329.79|328.09|329.83|328.13|329.85|328.15|329.79|328.09|10
1730764660000|2024-11-04 23:57:40|329.82|328.12|329.86|328.16|329.89|328.19|329.8|328.1|14
1730764670000|2024-11-04 23:57:50|329.87|328.17|329.87|328.17|329.88|328.18|329.85|328.15|13
1730764680000|2024-11-04 23:58:00|329.88|328.18|329.8|328.1|329.88|328.18|329.74|328.04|16
1730764690000|2024-11-04 23:58:10|329.86|328.16|329.88|328.18|329.88|328.18|329.86|328.16|3
1730764700000|2024-11-04 23:58:20|329.92|328.22|330.04|328.34|330.06|328.36|329.92|328.22|27
1730764710000|2024-11-04 23:58:30|330.05|328.35|330.06|328.36|330.06|328.36|330.03|328.33|11
1730764740000|2024-11-04 23:59:00|330.04|328.34|330.06|328.36|330.06|328.36|330.04|328.34|3
1730764800000|2024-11-05 00:00:00|330.04|328.34|329.94|328.24|330.04|328.34|329.94|328.24|15
1730764810000|2024-11-05 00:00:10|329.97|328.27|329.93|328.23|330.06|328.36|329.93|328.23|19
1730764820000|2024-11-05 00:00:20|329.9|328.2|330.04|328.34|330.06|328.36|329.9|328.2|23
1730764830000|2024-11-05 00:00:30|330.05|328.35|329.98|328.28|330.05|328.35|329.96|328.26|21
1730764840000|2024-11-05 00:00:40|329.97|328.27|329.99|328.29|330|328.3|329.92|328.22|10
1730764850000|2024-11-05 00:00:50|329.96|328.26|330.02|328.32|330.04|328.34|329.96|328.26|15
1730764860000|2024-11-05 00:01:00|329.95|328.25|329.85|328.15|329.95|328.25|329.85|328.15|18
1730764870000|2024-11-05 00:01:10|329.82|328.12|329.79|328.09|329.82|328.12|329.77|328.07|13
1730764880000|2024-11-05 00:01:20|329.78|328.08|329.82|328.12|329.85|328.15|329.77|328.07|14
1730764890000|2024-11-05 00:01:30|329.81|328.11|329.9|328.2|329.91|328.21|329.81|328.11|10
1730764900000|2024-11-05 00:01:40|329.88|328.18|330.03|328.33|330.04|328.34|329.88|328.18|19
1730764910000|2024-11-05 00:01:50|330.02|328.32|330.06|328.36|330.06|328.36|330.02|328.32|4
1730764920000|2024-11-05 00:02:00|330.07|328.37|330.11|328.41|330.11|328.41|330.07|328.37|5
1730764930000|2024-11-05 00:02:10|330.12|328.42|330.22|328.52|330.22|328.52|330.12|328.42|9
1730764940000|2024-11-05 00:02:20|330.23|328.53|330.27|328.57|330.27|328.57|330.23|328.53|10
1730764950000|2024-11-05 00:02:30|330.28|328.58|330.23|328.53|330.29|328.59|330.21|328.51|6
1730764960000|2024-11-05 00:02:40|330.24|328.54|330.21|328.51|330.25|328.55|330.21|328.51|3
1730764970000|2024-11-05 00:02:50|330.22|328.52|330.24|328.54|330.24|328.54|330.22|328.52|3
1730764980000|2024-11-05 00:03:00|330.25|328.55|330.32|328.62|330.32|328.62|330.25|328.55|6
1730764990000|2024-11-05 00:03:10|330.33|328.63|330.37|328.67|330.37|328.67|330.33|328.63|5
1730765000000|2024-11-05 00:03:20|330.38|328.68|330.32|328.62|330.38|328.68|330.3|328.6|6
1730765010000|2024-11-05 00:03:30|330.33|328.63|330.36|328.66|330.36|328.66|330.33|328.63|4
1730765020000|2024-11-05 00:03:40|330.37|328.67|330.37|328.67|330.38|328.68|330.35|328.65|6
1730765030000|2024-11-05 00:03:50|330.38|328.68|330.29|328.59|330.38|328.68|330.29|328.59|4
1730765040000|2024-11-05 00:04:00|330.27|328.57|330.17|328.47|330.27|328.57|330.15|328.45|25
1730765050000|2024-11-05 00:04:10|330.19|328.49|330.13|328.43|330.21|328.51|330.13|328.43|22
1730765060000|2024-11-05 00:04:20|330.18|328.48|330.12|328.42|330.18|328.48|330.11|328.41|15
1730765070000|2024-11-05 00:04:30|330.11|328.41|330.17|328.47|330.17|328.47|330.08|328.38|8
1730765080000|2024-11-05 00:04:40|330.16|328.46|330.27|328.57|330.27|328.57|330.14|328.44|9
1730765090000|2024-11-05 00:04:50|330.25|328.55|330.23|328.53|330.26|328.56|330.22|328.52|16
1730765100000|2024-11-05 00:05:00|330.11|328.41|330.27|328.57|330.27|328.57|330.07|328.37|19
1730765110000|2024-11-05 00:05:10|330.28|328.58|330.32|328.62|330.32|328.62|330.28|328.58|5
1730765120000|2024-11-05 00:05:20|330.33|328.63|330.45|328.75|330.45|328.75|330.33|328.63|8
1730765130000|2024-11-05 00:05:30|330.46|328.76|330.42|328.72|330.48|328.78|330.39|328.69|7
1730765140000|2024-11-05 00:05:40|330.43|328.73|330.45|328.75|330.46|328.76|330.41|328.71|7
1730765150000|2024-11-05 00:05:50|330.46|328.76|330.45|328.75|330.46|328.76|330.44|328.74|3
1730765160000|2024-11-05 00:06:00|330.46|328.76|330.38|328.68|330.46|328.76|330.38|328.68|7
1730765170000|2024-11-05 00:06:10|330.39|328.69|330.15|328.45|330.39|328.69|330.04|328.34|15
1730765180000|2024-11-05 00:06:20|330.13|328.43|330.27|328.57|330.27|328.57|330.12|328.42|12
1730765190000|2024-11-05 00:06:30|330.28|328.58|330.32|328.62|330.32|328.62|330.28|328.58|5
1730765200000|2024-11-05 00:06:40|330.33|328.63|330.58|328.88|330.59|328.89|330.33|328.63|8
1730765210000|2024-11-05 00:06:50|330.59|328.89|330.75|329.05|330.75|329.05|330.59|328.89|3
1730765220000|2024-11-05 00:07:00|330.76|329.06|330.66|328.96|330.78|329.08|330.66|328.96|17
1730765230000|2024-11-05 00:07:10|330.63|328.93|330.72|329.02|330.72|329.02|330.63|328.93|14
1730765240000|2024-11-05 00:07:20|330.74|329.04|330.75|329.05|330.75|329.05|330.74|329.04|2
1730765260000|2024-11-05 00:07:40|330.73|329.03|330.73|329.03|330.74|329.04|330.73|329.03|3
1730765270000|2024-11-05 00:07:50|330.74|329.04|330.71|329.01|330.74|329.04|330.67|328.97|13
1730765280000|2024-11-05 00:08:00|330.69|328.99|330.75|329.05|330.75|329.05|330.68|328.98|10
1730765290000|2024-11-05 00:08:10|330.76|329.06|330.77|329.07|330.77|329.07|330.76|329.06|2
1730765300000|2024-11-05 00:08:20|330.76|329.06|330.76|329.06|330.76|329.06|330.75|329.05|3
1730765310000|2024-11-05 00:08:30|330.75|329.05|330.75|329.05|330.75|329.05|330.75|329.05|1
1730765320000|2024-11-05 00:08:40|330.72|329.02|330.65|328.95|330.75|329.05|330.65|328.95|10
1730765330000|2024-11-05 00:08:50|330.64|328.94|330.57|328.87|330.64|328.94|330.56|328.86|15
1730765340000|2024-11-05 00:09:00|330.56|328.86|330.14|328.44|330.56|328.86|330.14|328.44|11
1730765350000|2024-11-05 00:09:10|330.17|328.47|330.3|328.6|330.33|328.63|330.17|328.47|7
1730765360000|2024-11-05 00:09:20|330.29|328.59|330.22|328.52|330.29|328.59|330.13|328.43|12
1730765370000|2024-11-05 00:09:30|330.2|328.5|330.13|328.43|330.33|328.63|330.13|328.43|15
1730765380000|2024-11-05 00:09:40|330.18|328.48|330.16|328.46|330.21|328.51|330.16|328.46|13
1730765390000|2024-11-05 00:09:50|330.15|328.45|330.23|328.53|330.24|328.54|330.13|328.43|18
1730765400000|2024-11-05 00:10:00|330.24|328.54|330.57|328.87|330.57|328.87|330.17|328.47|29
1730765410000|2024-11-05 00:10:10|330.53|328.83|330.58|328.88|330.62|328.92|330.51|328.81|17
1730765420000|2024-11-05 00:10:20|330.61|328.91|330.44|328.74|330.62|328.92|330.4|328.7|22
1730765430000|2024-11-05 00:10:30|330.49|328.79|330.63|328.93|330.68|328.98|330.47|328.77|23
1730765440000|2024-11-05 00:10:40|330.65|328.95|330.62|328.92|330.69|328.99|330.56|328.86|16
1730765450000|2024-11-05 00:10:50|330.61|328.91|330.73|329.03|330.73|329.03|330.56|328.86|16
1730765460000|2024-11-05 00:11:00|330.72|329.02|331.36|329.66|331.51|329.81|330.64|328.94|27
1730765470000|2024-11-05 00:11:10|331.34|329.64|331.12|329.42|331.39|329.69|331.05|329.35|23
1730765480000|2024-11-05 00:11:20|331.11|329.41|331.07|329.37|331.16|329.46|331.03|329.33|26
1730765490000|2024-11-05 00:11:30|331.04|329.34|331.1|329.4|331.16|329.46|330.99|329.29|16
1730765500000|2024-11-05 00:11:40|331.07|329.37|331.01|329.31|331.12|329.42|330.85|329.15|21
1730765510000|2024-11-05 00:11:50|331.03|329.33|331.08|329.38|331.14|329.44|331.03|329.33|13
1730765520000|2024-11-05 00:12:00|331.14|329.44|331.36|329.66|331.36|329.66|331.08|329.38|18
1730765530000|2024-11-05 00:12:10|331.32|329.62|331.31|329.61|331.32|329.62|331.12|329.42|26
1730765540000|2024-11-05 00:12:20|331.27|329.57|331.33|329.63|331.33|329.63|331.19|329.49|11
1730765550000|2024-11-05 00:12:30|331.34|329.64|331.36|329.66|331.55|329.85|331.31|329.61|29
1730765560000|2024-11-05 00:12:40|331.35|329.65|331.44|329.74|331.51|329.81|331.35|329.65|18
1730765570000|2024-11-05 00:12:50|331.47|329.77|331.47|329.77|331.48|329.78|331.42|329.72|13
1730765580000|2024-11-05 00:13:00|331.49|329.79|331.35|329.65|331.52|329.82|331.26|329.56|24
1730765590000|2024-11-05 00:13:10|331.41|329.71|331.47|329.77|331.48|329.78|331.37|329.67|12
1730765600000|2024-11-05 00:13:20|331.42|329.72|331.34|329.64|331.45|329.75|331.32|329.62|22
1730765610000|2024-11-05 00:13:30|331.33|329.63|331.21|329.51|331.37|329.67|331.15|329.45|18
1730765620000|2024-11-05 00:13:40|331.19|329.49|331.14|329.44|331.25|329.55|331.08|329.38|26
1730765630000|2024-11-05 00:13:50|331.16|329.46|331.23|329.53|331.27|329.57|331.15|329.45|12
1730765640000|2024-11-05 00:14:00|331.22|329.52|331.3|329.6|331.32|329.62|331.19|329.49|11
1730765650000|2024-11-05 00:14:10|331.34|329.64|331.26|329.56|331.34|329.64|331.19|329.49|13
1730765660000|2024-11-05 00:14:20|331.24|329.54|331.18|329.48|331.24|329.54|331.17|329.47|18
1730765670000|2024-11-05 00:14:30|331.2|329.5|331.21|329.51|331.27|329.57|331.17|329.47|15
1730765680000|2024-11-05 00:14:40|331.22|329.52|331.29|329.59|331.36|329.66|331.22|329.52|16
1730765690000|2024-11-05 00:14:50|331.32|329.62|331.15|329.45|331.32|329.62|331.11|329.41|16
1730765700000|2024-11-05 00:15:00|331.1|329.4|331.12|329.42|331.15|329.45|330.91|329.21|22
1730765710000|2024-11-05 00:15:10|331.13|329.43|331.15|329.45|331.21|329.51|331.07|329.37|16
1730765720000|2024-11-05 00:15:20|331.21|329.51|331.4|329.7|331.4|329.7|331.19|329.49|11
1730765730000|2024-11-05 00:15:30|331.38|329.68|331.28|329.58|331.39|329.69|331.28|329.58|29
1730765740000|2024-11-05 00:15:40|331.26|329.56|331.14|329.44|331.31|329.61|331.1|329.4|20
1730765750000|2024-11-05 00:15:50|331.18|329.48|331.23|329.53|331.26|329.56|331.18|329.48|15
1730765760000|2024-11-05 00:16:00|331.22|329.52|331.12|329.42|331.33|329.63|331.11|329.41|21
1730765770000|2024-11-05 00:16:10|331.14|329.44|330.85|329.15|331.14|329.44|330.83|329.13|23
1730765780000|2024-11-05 00:16:20|330.91|329.21|330.83|329.13|330.94|329.24|330.79|329.09|17
1730765790000|2024-11-05 00:16:30|330.88|329.18|330.81|329.11|330.92|329.22|330.81|329.11|17
1730765800000|2024-11-05 00:16:40|330.84|329.14|330.75|329.05|330.89|329.19|330.75|329.05|19
1730765810000|2024-11-05 00:16:50|330.76|329.06|330.79|329.09|330.83|329.13|330.73|329.03|12
1730765820000|2024-11-05 00:17:00|330.83|329.13|330.73|329.03|330.86|329.16|330.73|329.03|15
1730765830000|2024-11-05 00:17:10|330.75|329.05|330.89|329.19|330.94|329.24|330.68|328.98|18
1730765840000|2024-11-05 00:17:20|330.85|329.15|331.02|329.32|331.04|329.34|330.75|329.05|26
1730765850000|2024-11-05 00:17:30|331.01|329.31|331.1|329.4|331.1|329.4|331.01|329.31|4
1730765860000|2024-11-05 00:17:40|331.08|329.38|331.1|329.4|331.1|329.4|331.08|329.38|3
1730765880000|2024-11-05 00:18:00|331.09|329.39|331.1|329.4|331.1|329.4|331.08|329.38|4
1730765890000|2024-11-05 00:18:10|331.11|329.41|331.13|329.43|331.13|329.43|331.11|329.41|3
1730765900000|2024-11-05 00:18:20|331.14|329.44|331.1|329.4|331.15|329.45|331.1|329.4|3
1730765910000|2024-11-05 00:18:30|331.11|329.41|331.11|329.41|331.11|329.41|331.11|329.41|1
1730765920000|2024-11-05 00:18:40|331.1|329.4|331.1|329.4|331.1|329.4|331.1|329.4|1
1730765960000|2024-11-05 00:19:20|331.09|329.39|331.07|329.37|331.09|329.39|331.06|329.36|4
1730765970000|2024-11-05 00:19:30|331.06|329.36|331.07|329.37|331.1|329.4|331.06|329.36|6
1730765980000|2024-11-05 00:19:40|331.08|329.38|330.93|329.23|331.1|329.4|330.92|329.22|19
1730765990000|2024-11-05 00:19:50|330.92|329.22|331.01|329.31|331.01|329.31|330.92|329.22|17
1730766000000|2024-11-05 00:20:00|331.03|329.33|331.1|329.4|331.1|329.4|330.98|329.28|8
1730766010000|2024-11-05 00:20:10|331.08|329.38|331.1|329.4|331.1|329.4|331.08|329.38|3
1730766040000|2024-11-05 00:20:40|331.08|329.38|330.84|329.14|331.08|329.38|330.81|329.11|20
1730766050000|2024-11-05 00:20:50|330.86|329.16|330.89|329.19|330.93|329.23|330.84|329.14|12
1730766060000|2024-11-05 00:21:00|330.9|329.2|330.94|329.24|330.99|329.29|330.84|329.14|23
1730766070000|2024-11-05 00:21:10|331|329.3|331|329.3|331.04|329.34|330.99|329.29|20
1730766080000|2024-11-05 00:21:20|331.01|329.31|330.99|329.29|331.03|329.33|330.99|329.29|8
1730766090000|2024-11-05 00:21:30|331.03|329.33|331.03|329.33|331.04|329.34|331|329.3|10
1730766100000|2024-11-05 00:21:40|331.06|329.36|331|329.3|331.06|329.36|330.99|329.29|9
1730766110000|2024-11-05 00:21:50|330.99|329.29|331.04|329.34|331.09|329.39|330.99|329.29|11
1730766120000|2024-11-05 00:22:00|331.03|329.33|331.1|329.4|331.1|329.4|331|329.3|5
1730766130000|2024-11-05 00:22:10|331.11|329.41|331.13|329.43|331.13|329.43|331.11|329.41|3
1730766140000|2024-11-05 00:22:20|331.1|329.4|331.13|329.43|331.14|329.44|331.1|329.4|8
1730766150000|2024-11-05 00:22:30|331.14|329.44|331.18|329.48|331.19|329.49|331.14|329.44|7
1730766160000|2024-11-05 00:22:40|331.19|329.49|331.18|329.48|331.19|329.49|331.17|329.47|5
1730766170000|2024-11-05 00:22:50|331.19|329.49|331.2|329.5|331.2|329.5|331.19|329.49|2
1730766180000|2024-11-05 00:23:00|331.21|329.51|331.1|329.4|331.21|329.51|331.1|329.4|6
1730766190000|2024-11-05 00:23:10|331.11|329.41|331.21|329.51|331.21|329.51|331.11|329.41|8
1730766200000|2024-11-05 00:23:20|331.22|329.52|331.18|329.48|331.22|329.52|331.18|329.48|7
1730766210000|2024-11-05 00:23:30|331.17|329.47|331.1|329.4|331.17|329.47|331.03|329.33|22
1730766220000|2024-11-05 00:23:40|331.07|329.37|331.04|329.34|331.07|329.37|331.02|329.32|6
1730766230000|2024-11-05 00:23:50|331.1|329.4|331.18|329.48|331.18|329.48|331.1|329.4|2
1730766240000|2024-11-05 00:24:00|331.19|329.49|331.19|329.49|331.19|329.49|331.19|329.49|1
1730766250000|2024-11-05 00:24:10|331.2|329.5|331.35|329.65|331.35|329.65|331.2|329.5|12
1730766260000|2024-11-05 00:24:20|331.36|329.66|331.42|329.72|331.42|329.72|331.36|329.66|6
1730766270000|2024-11-05 00:24:30|331.43|329.73|331.49|329.79|331.49|329.79|331.43|329.73|5
1730766280000|2024-11-05 00:24:40|331.5|329.8|331.52|329.82|331.55|329.85|331.5|329.8|4
1730766290000|2024-11-05 00:24:50|331.53|329.83|331.49|329.79|331.53|329.83|331.48|329.78|4
1730766300000|2024-11-05 00:25:00|331.48|329.78|331.41|329.71|331.48|329.78|331.41|329.71|9
1730766310000|2024-11-05 00:25:10|331.42|329.72|331.48|329.78|331.48|329.78|331.42|329.72|18
1730766320000|2024-11-05 00:25:20|331.49|329.79|331.53|329.83|331.53|329.83|331.49|329.79|3
1730766330000|2024-11-05 00:25:30|331.54|329.84|331.56|329.86|331.56|329.86|331.54|329.84|3
1730766340000|2024-11-05 00:25:40|331.57|329.87|331.9|330.2|331.91|330.21|331.57|329.87|13
1730766350000|2024-11-05 00:25:50|331.91|330.21|331.93|330.23|331.93|330.23|331.77|330.07|18
1730766360000|2024-11-05 00:26:00|331.87|330.17|331.8|330.1|331.87|330.17|331.8|330.1|7
1730766370000|2024-11-05 00:26:10|331.78|330.08|331.91|330.21|331.92|330.22|331.78|330.08|21
1730766380000|2024-11-05 00:26:20|331.93|330.23|331.88|330.18|331.93|330.23|331.88|330.18|11
1730766390000|2024-11-05 00:26:30|331.87|330.17|331.91|330.21|331.91|330.21|331.81|330.11|22
1730766400000|2024-11-05 00:26:40|331.89|330.19|331.81|330.11|331.89|330.19|331.77|330.07|12
1730766410000|2024-11-05 00:26:50|331.79|330.09|331.66|329.96|331.85|330.15|331.66|329.96|13
1730766420000|2024-11-05 00:27:00|331.64|329.94|331.59|329.89|331.65|329.95|331.59|329.89|20
1730766430000|2024-11-05 00:27:10|331.61|329.91|331.59|329.89|331.64|329.94|331.59|329.89|14
1730766440000|2024-11-05 00:27:20|331.61|329.91|331.66|329.96|331.66|329.96|331.59|329.89|14
1730766450000|2024-11-05 00:27:30|331.69|329.99|331.72|330.02|331.74|330.04|331.69|329.99|11
1730766460000|2024-11-05 00:27:40|331.73|330.03|331.9|330.2|331.91|330.21|331.73|330.03|14
1730766470000|2024-11-05 00:27:50|331.91|330.21|331.87|330.17|331.91|330.21|331.83|330.13|6
1730766480000|2024-11-05 00:28:00|331.88|330.18|331.93|330.23|331.93|330.23|331.82|330.12|17
1730766490000|2024-11-05 00:28:10|331.91|330.21|331.76|330.06|331.91|330.21|331.76|330.06|6
1730766500000|2024-11-05 00:28:20|331.75|330.05|331.65|329.95|331.75|330.05|331.61|329.91|14
1730766510000|2024-11-05 00:28:30|331.64|329.94|331.59|329.89|331.66|329.96|331.59|329.89|11
1730766520000|2024-11-05 00:28:40|331.58|329.88|331.45|329.75|331.58|329.88|331.43|329.73|7
1730766530000|2024-11-05 00:28:50|331.47|329.77|331.33|329.63|331.5|329.8|331.3|329.6|12
1730766540000|2024-11-05 00:29:00|331.32|329.62|331.32|329.62|331.37|329.67|331.32|329.62|13
1730766550000|2024-11-05 00:29:10|331.33|329.63|331.5|329.8|331.5|329.8|331.33|329.63|10
1730766560000|2024-11-05 00:29:20|331.53|329.83|331.37|329.67|331.53|329.83|331.37|329.67|8
1730766570000|2024-11-05 00:29:30|331.33|329.63|331.3|329.6|331.33|329.63|331.2|329.5|16
1730766580000|2024-11-05 00:29:40|331.28|329.58|331.3|329.6|331.31|329.61|331.27|329.57|16
1730766590000|2024-11-05 00:29:50|331.32|329.62|331.21|329.51|331.36|329.66|331.21|329.51|15
1730766600000|2024-11-05 00:30:00|331.17|329.47|331.24|329.54|331.24|329.54|331.01|329.31|16
1730766610000|2024-11-05 00:30:10|331.25|329.55|331.22|329.52|331.3|329.6|331.21|329.51|18
1730766620000|2024-11-05 00:30:20|331.21|329.51|331.23|329.53|331.32|329.62|331.21|329.51|22
1730766630000|2024-11-05 00:30:30|331.22|329.52|331.21|329.51|331.22|329.52|331.15|329.45|14
1730766640000|2024-11-05 00:30:40|331.2|329.5|331.2|329.5|331.23|329.53|331.18|329.48|9
1730766650000|2024-11-05 00:30:50|331.22|329.52|331.23|329.53|331.23|329.53|331.2|329.5|9
1730766660000|2024-11-05 00:31:00|331.22|329.52|331.31|329.61|331.31|329.61|331.21|329.51|9
1730766670000|2024-11-05 00:31:10|331.4|329.7|331.5|329.8|331.5|329.8|331.27|329.57|20
1730766680000|2024-11-05 00:31:20|331.57|329.87|331.55|329.85|331.57|329.87|331.51|329.81|15
1730766690000|2024-11-05 00:31:30|331.57|329.87|331.54|329.84|331.63|329.93|331.54|329.84|11
1730766700000|2024-11-05 00:31:40|331.52|329.82|331.59|329.89|331.6|329.9|331.49|329.79|11
1730766710000|2024-11-05 00:31:50|331.56|329.86|331.49|329.79|331.56|329.86|331.44|329.74|13
1730766720000|2024-11-05 00:32:00|331.5|329.8|331.55|329.85|331.62|329.92|331.48|329.78|25
1730766730000|2024-11-05 00:32:10|331.54|329.84|331.36|329.66|331.55|329.85|331.33|329.63|20
1730766740000|2024-11-05 00:32:20|331.35|329.65|331.38|329.68|331.42|329.72|331.35|329.65|16
1730766750000|2024-11-05 00:32:30|331.39|329.69|331.21|329.51|331.39|329.69|331.17|329.47|19
1730766760000|2024-11-05 00:32:40|331.24|329.54|331.17|329.47|331.24|329.54|331.17|329.47|14
1730766770000|2024-11-05 00:32:50|331.15|329.45|331.21|329.51|331.27|329.57|331.15|329.45|12
1730766780000|2024-11-05 00:33:00|331.24|329.54|331.08|329.38|331.24|329.54|331.08|329.38|15
1730766790000|2024-11-05 00:33:10|331.1|329.4|331.26|329.56|331.27|329.57|331.1|329.4|15
1730766800000|2024-11-05 00:33:20|331.27|329.57|331.28|329.58|331.28|329.58|331.23|329.53|8
1730766810000|2024-11-05 00:33:30|331.27|329.57|331.13|329.43|331.27|329.57|331.11|329.41|12
1730766820000|2024-11-05 00:33:40|331.12|329.42|331.16|329.46|331.17|329.47|331.11|329.41|16
1730766830000|2024-11-05 00:33:50|331.17|329.47|331.2|329.5|331.21|329.51|331.15|329.45|9
1730766840000|2024-11-05 00:34:00|331.18|329.48|331.17|329.47|331.28|329.58|331.13|329.43|14
1730766850000|2024-11-05 00:34:10|331.22|329.52|331.22|329.52|331.29|329.59|331.18|329.48|14
1730766860000|2024-11-05 00:34:20|331.25|329.55|331.19|329.49|331.25|329.55|331.16|329.46|11
1730766870000|2024-11-05 00:34:30|331.21|329.51|331.21|329.51|331.21|329.51|331.18|329.48|13
1730766880000|2024-11-05 00:34:40|331.19|329.49|331.27|329.57|331.29|329.59|331.19|329.49|10
1730766890000|2024-11-05 00:34:50|331.41|329.71|331.49|329.79|331.54|329.84|331.41|329.71|9
1730766900000|2024-11-05 00:35:00|331.47|329.77|331.42|329.72|331.47|329.77|331.27|329.57|18
1730766910000|2024-11-05 00:35:10|331.41|329.71|331.36|329.66|331.42|329.72|331.36|329.66|14
1730766920000|2024-11-05 00:35:20|331.38|329.68|331.33|329.63|331.38|329.68|331.33|329.63|5
1730766930000|2024-11-05 00:35:30|331.35|329.65|331.38|329.68|331.41|329.71|331.34|329.64|11
1730766940000|2024-11-05 00:35:40|331.36|329.66|331.2|329.5|331.41|329.71|331.19|329.49|19
1730766950000|2024-11-05 00:35:50|331.25|329.55|331.21|329.51|331.26|329.56|331.2|329.5|12
1730766960000|2024-11-05 00:36:00|331.22|329.52|331.16|329.46|331.29|329.59|331.16|329.46|17
1730766970000|2024-11-05 00:36:10|331.17|329.47|330.79|329.09|331.18|329.48|330.77|329.07|25
1730766980000|2024-11-05 00:36:20|330.78|329.08|330.67|328.97|330.78|329.08|330.63|328.93|15
1730766990000|2024-11-05 00:36:30|330.66|328.96|330.67|328.97|330.72|329.02|330.66|328.96|17
1730767000000|2024-11-05 00:36:40|330.71|329.01|330.49|328.79|330.71|329.01|330.49|328.79|10
1730767010000|2024-11-05 00:36:50|330.46|328.76|330.39|328.69|330.46|328.76|330.36|328.66|14
1730767020000|2024-11-05 00:37:00|330.38|328.68|330.54|328.84|330.54|328.84|330.38|328.68|11
1730767030000|2024-11-05 00:37:10|330.56|328.86|330.58|328.88|330.6|328.9|330.53|328.83|14
1730767040000|2024-11-05 00:37:20|330.57|328.87|330.62|328.92|330.62|328.92|330.57|328.87|13
1730767050000|2024-11-05 00:37:30|330.63|328.93|330.48|328.78|330.63|328.93|330.48|328.78|13
1730767060000|2024-11-05 00:37:40|330.46|328.76|330.43|328.73|330.46|328.76|330.31|328.61|17
1730767070000|2024-11-05 00:37:50|330.4|328.7|330.48|328.78|330.48|328.78|330.4|328.7|12
1730767080000|2024-11-05 00:38:00|330.49|328.79|330.53|328.83|330.56|328.86|330.42|328.72|22
1730767090000|2024-11-05 00:38:10|330.51|328.81|330.48|328.78|330.53|328.83|330.43|328.73|12
1730767100000|2024-11-05 00:38:20|330.46|328.76|330.54|328.84|330.56|328.86|330.46|328.76|17
1730767110000|2024-11-05 00:38:30|330.53|328.83|330.56|328.86|330.57|328.87|330.53|328.83|9
1730767120000|2024-11-05 00:38:40|330.54|328.84|330.48|328.78|330.54|328.84|330.46|328.76|13
1730767130000|2024-11-05 00:38:50|330.45|328.75|330.5|328.8|330.5|328.8|330.45|328.75|9
1730767140000|2024-11-05 00:39:00|330.48|328.78|330.51|328.81|330.56|328.86|330.48|328.78|16
1730767150000|2024-11-05 00:39:10|330.5|328.8|330.43|328.73|330.53|328.83|330.35|328.65|16
1730767160000|2024-11-05 00:39:20|330.47|328.77|330.36|328.66|330.55|328.85|330.36|328.66|18
1730767170000|2024-11-05 00:39:30|330.37|328.67|330.44|328.74|330.44|328.74|330.33|328.63|13
1730767180000|2024-11-05 00:39:40|330.45|328.75|330.49|328.79|330.49|328.79|330.45|328.75|4
1730767190000|2024-11-05 00:39:50|330.55|328.85|330.6|328.9|330.63|328.93|330.53|328.83|19
1730767200000|2024-11-05 00:40:00|330.59|328.89|330.65|328.95|330.65|328.95|330.59|328.89|18
1730767210000|2024-11-05 00:40:10|330.66|328.96|330.73|329.03|330.74|329.04|330.63|328.93|14
1730767220000|2024-11-05 00:40:20|330.74|329.04|330.72|329.02|330.8|329.1|330.69|328.99|20
1730767230000|2024-11-05 00:40:30|330.74|329.04|330.8|329.1|330.8|329.1|330.73|329.03|19
1730767240000|2024-11-05 00:40:40|330.79|329.09|330.8|329.1|330.81|329.11|330.78|329.08|10
1730767250000|2024-11-05 00:40:50|330.79|329.09|330.82|329.12|330.85|329.15|330.78|329.08|9
1730767260000|2024-11-05 00:41:00|330.81|329.11|330.82|329.12|330.84|329.14|330.78|329.08|13
1730767270000|2024-11-05 00:41:10|330.85|329.15|330.79|329.09|330.9|329.2|330.79|329.09|11
1730767280000|2024-11-05 00:41:20|330.78|329.08|330.76|329.06|330.79|329.09|330.76|329.06|4
1730767290000|2024-11-05 00:41:30|330.73|329.03|330.79|329.09|330.8|329.1|330.73|329.03|18
1730767300000|2024-11-05 00:41:40|330.8|329.1|330.77|329.07|330.81|329.11|330.77|329.07|11
1730767310000|2024-11-05 00:41:50|330.82|329.12|330.8|329.1|330.82|329.12|330.78|329.08|15
1730767320000|2024-11-05 00:42:00|330.79|329.09|330.78|329.08|330.88|329.18|330.78|329.08|20
1730767330000|2024-11-05 00:42:10|330.79|329.09|330.87|329.17|330.89|329.19|330.77|329.07|18
1730767340000|2024-11-05 00:42:20|330.88|329.18|330.93|329.23|330.93|329.23|330.85|329.15|5
1730767350000|2024-11-05 00:42:30|330.89|329.19|330.87|329.17|330.89|329.19|330.86|329.16|14
1730767360000|2024-11-05 00:42:40|330.86|329.16|330.9|329.2|330.9|329.2|330.86|329.16|15
1730767370000|2024-11-05 00:42:50|330.86|329.16|330.68|328.98|330.86|329.16|330.62|328.92|12
1730767380000|2024-11-05 00:43:00|330.66|328.96|330.41|328.71|330.7|329|330.41|328.71|16
1730767390000|2024-11-05 00:43:10|330.38|328.68|330.39|328.69|330.41|328.71|330.38|328.68|8
1730767400000|2024-11-05 00:43:20|330.4|328.7|330.25|328.55|330.46|328.76|330.25|328.55|16
1730767410000|2024-11-05 00:43:30|330.26|328.56|330.16|328.46|330.27|328.57|330.13|328.43|19
1730767420000|2024-11-05 00:43:40|330.18|328.48|330.02|328.32|330.2|328.5|330.02|328.32|13
1730767430000|2024-11-05 00:43:50|330.03|328.33|330.24|328.54|330.24|328.54|330.02|328.32|19
1730767440000|2024-11-05 00:44:00|330.25|328.55|330.43|328.73|330.43|328.73|330.25|328.55|18
1730767450000|2024-11-05 00:44:10|330.42|328.72|330.33|328.63|330.45|328.75|330.33|328.63|14
1730767460000|2024-11-05 00:44:20|330.32|328.62|330.31|328.61|330.37|328.67|330.3|328.6|10
1730767470000|2024-11-05 00:44:30|330.34|328.64|330.29|328.59|330.34|328.64|330.29|328.59|11
1730767480000|2024-11-05 00:44:40|330.3|328.6|330.19|328.49|330.35|328.65|330.19|328.49|11
1730767490000|2024-11-05 00:44:50|330.18|328.48|330.24|328.54|330.28|328.58|330.18|328.48|12
1730767500000|2024-11-05 00:45:00|330.25|328.55|330.23|328.53|330.25|328.55|330.19|328.49|12
1730767510000|2024-11-05 00:45:10|330.22|328.52|330.08|328.38|330.23|328.53|330.07|328.37|19
1730767520000|2024-11-05 00:45:20|330.11|328.41|330.12|328.42|330.15|328.45|330.1|328.4|12
1730767530000|2024-11-05 00:45:30|330.11|328.41|330.12|328.42|330.12|328.42|330.11|328.41|4
1730767540000|2024-11-05 00:45:40|330.15|328.45|330.22|328.52|330.24|328.54|330.14|328.44|13
1730767550000|2024-11-05 00:45:50|330.21|328.51|330.04|328.34|330.21|328.51|330.04|328.34|11
1730767560000|2024-11-05 00:46:00|330.03|328.33|330.05|328.35|330.05|328.35|330.02|328.32|12
1730767570000|2024-11-05 00:46:10|330.06|328.36|330.05|328.35|330.09|328.39|330.03|328.33|21
1730767580000|2024-11-05 00:46:20|330.06|328.36|330.16|328.46|330.16|328.46|330.03|328.33|15
1730767590000|2024-11-05 00:46:30|330.15|328.45|330.11|328.41|330.19|328.49|330.1|328.4|13
1730767600000|2024-11-05 00:46:40|330.14|328.44|330.18|328.48|330.19|328.49|330.14|328.44|7
1730767610000|2024-11-05 00:46:50|330.19|328.49|330.5|328.8|330.52|328.82|330.19|328.49|15
1730767620000|2024-11-05 00:47:00|330.49|328.79|330.4|328.7|330.49|328.79|330.3|328.6|16
1730767630000|2024-11-05 00:47:10|330.37|328.67|330.46|328.76|330.46|328.76|330.35|328.65|13
1730767640000|2024-11-05 00:47:20|330.48|328.78|330.69|328.99|330.69|328.99|330.47|328.77|13
1730767650000|2024-11-05 00:47:30|330.68|328.98|330.74|329.04|330.76|329.06|330.67|328.97|11
1730767660000|2024-11-05 00:47:40|330.73|329.03|330.98|329.28|331.03|329.33|330.73|329.03|19
1730767670000|2024-11-05 00:47:50|330.97|329.27|330.9|329.2|330.99|329.29|330.89|329.19|12
1730767680000|2024-11-05 00:48:00|330.91|329.21|331.18|329.48|331.18|329.48|330.91|329.21|15
1730767690000|2024-11-05 00:48:10|331.2|329.5|331.22|329.52|331.22|329.52|331.18|329.48|8
1730767700000|2024-11-05 00:48:20|331.21|329.51|331.22|329.52|331.22|329.52|331.19|329.49|6
1730767710000|2024-11-05 00:48:30|331.21|329.51|331.22|329.52|331.22|329.52|331.2|329.5|4
1730767720000|2024-11-05 00:48:40|331.21|329.51|331.22|329.52|331.22|329.52|331.21|329.51|2
1730767730000|2024-11-05 00:48:50|331.23|329.53|331.23|329.53|331.24|329.54|331.22|329.52|4
1730767740000|2024-11-05 00:49:00|331.24|329.54|331.22|329.52|331.26|329.56|331.22|329.52|9
1730767750000|2024-11-05 00:49:10|331.23|329.53|331.62|329.92|331.66|329.96|331.22|329.52|12
1730767760000|2024-11-05 00:49:20|331.61|329.91|331.36|329.66|331.62|329.92|331.36|329.66|13
1730767770000|2024-11-05 00:49:30|331.37|329.67|331.53|329.83|331.55|329.85|331.36|329.66|17
1730767780000|2024-11-05 00:49:40|331.52|329.82|331.5|329.8|331.53|329.83|331.39|329.69|16
1730767790000|2024-11-05 00:49:50|331.47|329.77|331.66|329.96|331.66|329.96|331.47|329.77|8
1730767800000|2024-11-05 00:50:00|331.64|329.94|331.58|329.88|331.64|329.94|331.55|329.85|9
1730767810000|2024-11-05 00:50:10|331.59|329.89|331.81|330.11|331.92|330.22|331.59|329.89|19
1730767820000|2024-11-05 00:50:20|331.82|330.12|331.65|329.95|331.82|330.12|331.57|329.87|20
1730767830000|2024-11-05 00:50:30|331.66|329.96|331.65|329.95|331.67|329.97|331.64|329.94|10
1730767840000|2024-11-05 00:50:40|331.64|329.94|331.6|329.9|331.64|329.94|331.58|329.88|8
1730767850000|2024-11-05 00:50:50|331.66|329.96|331.9|330.2|331.93|330.23|331.66|329.96|15
1730767860000|2024-11-05 00:51:00|331.91|330.21|331.81|330.11|331.92|330.22|331.81|330.11|11
1730767870000|2024-11-05 00:51:10|331.8|330.1|331.73|330.03|331.8|330.1|331.66|329.96|13
1730767880000|2024-11-05 00:51:20|331.74|330.04|331.65|329.95|331.74|330.04|331.64|329.94|12
1730767890000|2024-11-05 00:51:30|331.64|329.94|331.7|330|331.78|330.08|331.64|329.94|14
1730767900000|2024-11-05 00:51:40|331.71|330.01|331.77|330.07|331.78|330.08|331.7|330|10
1730767910000|2024-11-05 00:51:50|331.79|330.09|331.87|330.17|331.93|330.23|331.79|330.09|11
1730767920000|2024-11-05 00:52:00|331.88|330.18|331.82|330.12|331.93|330.23|331.82|330.12|18
1730767930000|2024-11-05 00:52:10|331.78|330.08|331.8|330.1|331.8|330.1|331.74|330.04|15
1730767940000|2024-11-05 00:52:20|331.82|330.12|331.93|330.23|331.93|330.23|331.82|330.12|17
1730767950000|2024-11-05 00:52:30|331.92|330.22|331.93|330.23|331.93|330.23|331.87|330.17|12
1730767970000|2024-11-05 00:52:50|331.92|330.22|331.8|330.1|331.92|330.22|331.75|330.05|20
1730767980000|2024-11-05 00:53:00|331.79|330.09|331.93|330.23|331.93|330.23|331.79|330.09|15
1730767990000|2024-11-05 00:53:10|331.89|330.19|331.83|330.13|331.9|330.2|331.78|330.08|17
1730768000000|2024-11-05 00:53:20|331.79|330.09|331.75|330.05|331.8|330.1|331.71|330.01|23
1730768010000|2024-11-05 00:53:30|331.74|330.04|331.63|329.93|331.74|330.04|331.63|329.93|16
1730768020000|2024-11-05 00:53:40|331.62|329.92|331.56|329.86|331.62|329.92|331.52|329.82|13
1730768030000|2024-11-05 00:53:50|331.55|329.85|331.55|329.85|331.56|329.86|331.53|329.83|12
1730768040000|2024-11-05 00:54:00|331.57|329.87|331.14|329.44|331.6|329.9|331.14|329.44|19
1730768050000|2024-11-05 00:54:10|331.1|329.4|330.99|329.29|331.1|329.4|330.92|329.22|28
1730768060000|2024-11-05 00:54:20|331.01|329.31|331.06|329.36|331.1|329.4|330.99|329.29|15
1730768070000|2024-11-05 00:54:30|331.03|329.33|331.09|329.39|331.12|329.42|331.03|329.33|13
1730768080000|2024-11-05 00:54:40|331.11|329.41|330.94|329.24|331.14|329.44|330.94|329.24|15
1730768090000|2024-11-05 00:54:50|330.95|329.25|330.82|329.12|330.95|329.25|330.82|329.12|21
1730768100000|2024-11-05 00:55:00|330.83|329.13|330.83|329.13|330.89|329.19|330.77|329.07|24
1730768110000|2024-11-05 00:55:10|330.82|329.12|330.78|329.08|330.86|329.16|330.77|329.07|15
1730768120000|2024-11-05 00:55:20|330.8|329.1|330.77|329.07|330.87|329.17|330.76|329.06|20
1730768130000|2024-11-05 00:55:30|330.76|329.06|330.76|329.06|330.8|329.1|330.73|329.03|21
1730768140000|2024-11-05 00:55:40|330.75|329.05|330.62|328.92|330.75|329.05|330.57|328.87|18
1730768150000|2024-11-05 00:55:50|330.61|328.91|330.63|328.93|330.67|328.97|330.6|328.9|20
1730768160000|2024-11-05 00:56:00|330.65|328.95|330.62|328.92|330.76|329.06|330.61|328.91|18
1730768170000|2024-11-05 00:56:10|330.63|328.93|330.7|329|330.73|329.03|330.63|328.93|24
1730768180000|2024-11-05 00:56:20|330.69|328.99|330.81|329.11|330.84|329.14|330.69|328.99|10
1730768190000|2024-11-05 00:56:30|330.82|329.12|330.97|329.27|330.98|329.28|330.81|329.11|17
1730768200000|2024-11-05 00:56:40|330.98|329.28|330.95|329.25|330.98|329.28|330.95|329.25|10
1730768210000|2024-11-05 00:56:50|330.96|329.26|330.91|329.21|330.96|329.26|330.91|329.21|3
1730768220000|2024-11-05 00:57:00|330.85|329.15|330.9|329.2|330.95|329.25|330.79|329.09|15
1730768230000|2024-11-05 00:57:10|330.89|329.19|331.11|329.41|331.11|329.41|330.88|329.18|13
1730768240000|2024-11-05 00:57:20|331.09|329.39|331.2|329.5|331.2|329.5|331.06|329.36|14
1730768250000|2024-11-05 00:57:30|331.19|329.49|331.09|329.39|331.19|329.49|331.06|329.36|20
1730768260000|2024-11-05 00:57:40|331.06|329.36|330.99|329.29|331.06|329.36|330.99|329.29|12
1730768270000|2024-11-05 00:57:50|330.96|329.26|330.91|329.21|330.98|329.28|330.87|329.17|13
1730768280000|2024-11-05 00:58:00|330.95|329.25|331.04|329.34|331.04|329.34|330.93|329.23|15
1730768290000|2024-11-05 00:58:10|331.03|329.33|330.99|329.29|331.04|329.34|330.99|329.29|8
1730768300000|2024-11-05 00:58:20|331.04|329.34|331|329.3|331.05|329.35|331|329.3|10
1730768310000|2024-11-05 00:58:30|331.01|329.31|331.03|329.33|331.03|329.33|330.99|329.29|11
1730768320000|2024-11-05 00:58:40|331.02|329.32|331.14|329.44|331.19|329.49|331.02|329.32|15
1730768330000|2024-11-05 00:58:50|331.15|329.45|331.16|329.46|331.16|329.46|331.15|329.45|2
1730768340000|2024-11-05 00:59:00|331.22|329.52|331.28|329.58|331.31|329.61|331.22|329.52|7
1730768350000|2024-11-05 00:59:10|331.24|329.54|331.08|329.38|331.24|329.54|331.07|329.37|17
1730768360000|2024-11-05 00:59:20|331.1|329.4|331.03|329.33|331.13|329.43|331.02|329.32|19
1730768370000|2024-11-05 00:59:30|331.02|329.32|331.07|329.37|331.07|329.37|331.02|329.32|12
1730768380000|2024-11-05 00:59:40|331.05|329.35|331.09|329.39|331.11|329.41|331.05|329.35|19
1730768390000|2024-11-05 00:59:50|331.1|329.4|331.07|329.37|331.1|329.4|331.07|329.37|10
1730768400000|2024-11-05 01:00:00|331.08|329.38|330.93|329.23|331.11|329.41|330.92|329.22|13
1730768410000|2024-11-05 01:00:10|330.9|329.2|331.04|329.34|331.11|329.41|330.87|329.17|18
1730768420000|2024-11-05 01:00:20|331.05|329.35|331.05|329.35|331.17|329.47|331.05|329.35|16
1730768430000|2024-11-05 01:00:30|331.09|329.39|330.91|329.21|331.09|329.39|330.9|329.2|15
1730768440000|2024-11-05 01:00:40|330.89|329.19|330.97|329.27|330.97|329.27|330.87|329.17|9
1730768450000|2024-11-05 01:00:50|330.99|329.29|331.04|329.34|331.04|329.34|330.95|329.25|13
1730768460000|2024-11-05 01:01:00|331.01|329.31|331.12|329.42|331.18|329.48|331|329.3|16
1730768470000|2024-11-05 01:01:10|331.11|329.41|330.95|329.25|331.16|329.46|330.94|329.24|22
1730768480000|2024-11-05 01:01:20|330.94|329.24|330.9|329.2|330.94|329.24|330.89|329.19|10
1730768490000|2024-11-05 01:01:30|330.86|329.16|330.81|329.11|330.86|329.16|330.74|329.04|15
1730768500000|2024-11-05 01:01:40|330.82|329.12|330.76|329.06|330.83|329.13|330.75|329.05|13
1730768510000|2024-11-05 01:01:50|330.75|329.05|330.64|328.94|330.75|329.05|330.63|328.93|10
1730768520000|2024-11-05 01:02:00|330.63|328.93|330.76|329.06|330.76|329.06|330.63|328.93|17
1730768530000|2024-11-05 01:02:10|330.79|329.09|330.59|328.89|330.85|329.15|330.52|328.82|13
1730768540000|2024-11-05 01:02:20|330.6|328.9|330.43|328.73|330.6|328.9|330.43|328.73|17
1730768550000|2024-11-05 01:02:30|330.45|328.75|330.55|328.85|330.55|328.85|330.44|328.74|17
1730768560000|2024-11-05 01:02:40|330.54|328.84|330.55|328.85|330.55|328.85|330.5|328.8|7
1730768570000|2024-11-05 01:02:50|330.54|328.84|330.75|329.05|330.75|329.05|330.52|328.82|14
1730768580000|2024-11-05 01:03:00|330.82|329.12|331.3|329.6|331.3|329.6|330.82|329.12|18
1730768590000|2024-11-05 01:03:10|331.32|329.62|331.45|329.75|331.56|329.86|331.32|329.62|24
1730768600000|2024-11-05 01:03:20|331.44|329.74|331.37|329.67|331.5|329.8|331.37|329.67|17
1730768610000|2024-11-05 01:03:30|331.38|329.68|331.34|329.64|331.38|329.68|331.34|329.64|18
1730768620000|2024-11-05 01:03:40|331.33|329.63|331.35|329.65|331.41|329.71|331.33|329.63|7
1730768630000|2024-11-05 01:03:50|331.36|329.66|331.33|329.63|331.36|329.66|331.32|329.62|14
1730768640000|2024-11-05 01:04:00|331.36|329.66|331.19|329.49|331.36|329.66|331.18|329.48|12
1730768650000|2024-11-05 01:04:10|331.2|329.5|331.19|329.49|331.23|329.53|331.18|329.48|9
1730768660000|2024-11-05 01:04:20|331.24|329.54|331.33|329.63|331.33|329.63|331.24|329.54|9
1730768670000|2024-11-05 01:04:30|331.34|329.64|331.35|329.65|331.41|329.71|331.34|329.64|12
1730768680000|2024-11-05 01:04:40|331.38|329.68|331.4|329.7|331.41|329.71|331.38|329.68|8
1730768690000|2024-11-05 01:04:50|331.39|329.69|331.44|329.74|331.46|329.76|331.36|329.66|13
1730768700000|2024-11-05 01:05:00|331.43|329.73|331.4|329.7|331.44|329.74|331.39|329.69|15
1730768710000|2024-11-05 01:05:10|331.43|329.73|331.24|329.54|331.49|329.79|331.2|329.5|21
1730768720000|2024-11-05 01:05:20|331.22|329.52|331.03|329.33|331.24|329.54|331.01|329.31|14
1730768730000|2024-11-05 01:05:30|331.02|329.32|330.79|329.09|331.02|329.32|330.78|329.08|10
1730768740000|2024-11-05 01:05:40|330.77|329.07|330.81|329.11|330.81|329.11|330.76|329.06|7
1730768750000|2024-11-05 01:05:50|330.89|329.19|330.77|329.07|330.89|329.19|330.75|329.05|24
1730768760000|2024-11-05 01:06:00|330.75|329.05|330.7|329|330.77|329.07|330.66|328.96|21
1730768770000|2024-11-05 01:06:10|330.69|328.99|330.7|329|330.7|329|330.67|328.97|18
1730768780000|2024-11-05 01:06:20|330.71|329.01|330.63|328.93|330.72|329.02|330.63|328.93|16
1730768790000|2024-11-05 01:06:30|330.55|328.85|330.52|328.82|330.55|328.85|330.46|328.76|8
1730768800000|2024-11-05 01:06:40|330.53|328.83|330.58|328.88|330.58|328.88|330.51|328.81|19
1730768810000|2024-11-05 01:06:50|330.57|328.87|330.62|328.92|330.66|328.96|330.56|328.86|17
1730768820000|2024-11-05 01:07:00|330.63|328.93|330.71|329.01|330.77|329.07|330.62|328.92|12
1730768830000|2024-11-05 01:07:10|330.77|329.07|331.16|329.46|331.16|329.46|330.77|329.07|19
1730768840000|2024-11-05 01:07:20|331.19|329.49|331.35|329.65|331.39|329.69|331.19|329.49|23
1730768850000|2024-11-05 01:07:30|331.34|329.64|331.37|329.67|331.39|329.69|331.32|329.62|15
1730768860000|2024-11-05 01:07:40|331.36|329.66|331.48|329.78|331.48|329.78|331.36|329.66|17
1730768870000|2024-11-05 01:07:50|331.47|329.77|331.33|329.63|331.47|329.77|331.33|329.63|16
1730768880000|2024-11-05 01:08:00|331.34|329.64|331.23|329.53|331.4|329.7|331.21|329.51|22
1730768890000|2024-11-05 01:08:10|331.24|329.54|331.15|329.45|331.25|329.55|331.15|329.45|10
1730768900000|2024-11-05 01:08:20|331.16|329.46|331.21|329.51|331.21|329.51|331.16|329.46|19
1730768910000|2024-11-05 01:08:30|331.2|329.5|331.13|329.43|331.21|329.51|331.12|329.42|7
1730768920000|2024-11-05 01:08:40|331.12|329.42|331.05|329.35|331.12|329.42|331|329.3|15
1730768930000|2024-11-05 01:08:50|331.03|329.33|331.05|329.35|331.05|329.35|331.02|329.32|11
1730768940000|2024-11-05 01:09:00|331.04|329.34|330.87|329.17|331.06|329.36|330.86|329.16|15
1730768950000|2024-11-05 01:09:10|330.86|329.16|330.86|329.16|330.91|329.21|330.82|329.12|17
1730768960000|2024-11-05 01:09:20|330.84|329.14|330.82|329.12|330.86|329.16|330.82|329.12|10
1730768970000|2024-11-05 01:09:30|330.83|329.13|330.84|329.14|330.86|329.16|330.81|329.11|21
1730768980000|2024-11-05 01:09:40|330.83|329.13|330.85|329.15|330.85|329.15|330.83|329.13|4
1730768990000|2024-11-05 01:09:50|330.84|329.14|331|329.3|331|329.3|330.83|329.13|8
1730769000000|2024-11-05 01:10:00|331.02|329.32|330.95|329.25|331.02|329.32|330.87|329.17|19
1730769010000|2024-11-05 01:10:10|330.94|329.24|331.07|329.37|331.08|329.38|330.94|329.24|12
1730769020000|2024-11-05 01:10:20|331.09|329.39|331.04|329.34|331.09|329.39|331.04|329.34|8
1730769030000|2024-11-05 01:10:30|331.05|329.35|330.94|329.24|331.06|329.36|330.94|329.24|14
1730769040000|2024-11-05 01:10:40|330.93|329.23|330.92|329.22|330.98|329.28|330.91|329.21|12
1730769050000|2024-11-05 01:10:50|330.93|329.23|330.92|329.22|330.95|329.25|330.91|329.21|15
1730769060000|2024-11-05 01:11:00|330.91|329.21|330.95|329.25|330.98|329.28|330.9|329.2|11
1730769070000|2024-11-05 01:11:10|330.94|329.24|330.89|329.19|330.96|329.26|330.88|329.18|11
1730769080000|2024-11-05 01:11:20|330.88|329.18|330.85|329.15|330.88|329.18|330.78|329.08|16
1730769090000|2024-11-05 01:11:30|330.84|329.14|330.82|329.12|330.85|329.15|330.82|329.12|9
1730769100000|2024-11-05 01:11:40|330.81|329.11|330.69|328.99|330.81|329.11|330.69|328.99|6
1730769110000|2024-11-05 01:11:50|330.7|329|330.75|329.05|330.75|329.05|330.69|328.99|13
1730769120000|2024-11-05 01:12:00|330.74|329.04|330.69|328.99|330.74|329.04|330.69|328.99|8
1730769130000|2024-11-05 01:12:10|330.68|328.98|330.69|328.99|330.69|328.99|330.68|328.98|6
1730769140000|2024-11-05 01:12:20|330.68|328.98|330.66|328.96|330.69|328.99|330.65|328.95|10
1730769150000|2024-11-05 01:12:30|330.65|328.95|330.86|329.16|330.88|329.18|330.64|328.94|19
1730769160000|2024-11-05 01:12:40|330.87|329.17|330.84|329.14|330.87|329.17|330.83|329.13|7
1730769170000|2024-11-05 01:12:50|330.86|329.16|331.03|329.33|331.03|329.33|330.86|329.16|7
1730769190000|2024-11-05 01:13:10|331.02|329.32|330.84|329.14|331.02|329.32|330.83|329.13|5
1730769200000|2024-11-05 01:13:20|330.83|329.13|330.84|329.14|330.87|329.17|330.83|329.13|18
1730769210000|2024-11-05 01:13:30|330.85|329.15|330.84|329.14|330.91|329.21|330.83|329.13|17
1730769220000|2024-11-05 01:13:40|330.85|329.15|330.77|329.07|330.86|329.16|330.74|329.04|10
1730769230000|2024-11-05 01:13:50|330.79|329.09|330.74|329.04|330.81|329.11|330.74|329.04|15
1730769240000|2024-11-05 01:14:00|330.75|329.05|330.73|329.03|330.79|329.09|330.73|329.03|13
1730769250000|2024-11-05 01:14:10|330.76|329.06|330.73|329.03|330.76|329.06|330.71|329.01|13
1730769260000|2024-11-05 01:14:20|330.72|329.02|330.66|328.96|330.73|329.03|330.64|328.94|19
1730769270000|2024-11-05 01:14:30|330.67|328.97|330.64|328.94|330.67|328.97|330.63|328.93|11
1730769280000|2024-11-05 01:14:40|330.63|328.93|330.57|328.87|330.65|328.95|330.56|328.86|13
1730769290000|2024-11-05 01:14:50|330.56|328.86|330.5|328.8|330.56|328.86|330.48|328.78|11
1730769300000|2024-11-05 01:15:00|330.48|328.78|330.59|328.89|330.64|328.94|330.48|328.78|12
1730769310000|2024-11-05 01:15:10|330.65|328.95|330.7|329|330.7|329|330.62|328.92|13
1730769320000|2024-11-05 01:15:20|330.68|328.98|331.09|329.39|331.12|329.42|330.68|328.98|25
1730769330000|2024-11-05 01:15:30|331.08|329.38|331.01|329.31|331.15|329.45|330.99|329.29|18
1730769340000|2024-11-05 01:15:40|330.98|329.28|330.91|329.21|330.98|329.28|330.82|329.12|22
1730769350000|2024-11-05 01:15:50|330.92|329.22|330.91|329.21|330.99|329.29|330.91|329.21|14
1730769360000|2024-11-05 01:16:00|330.9|329.2|330.19|328.49|330.9|329.2|330.19|328.49|15
1730769370000|2024-11-05 01:16:10|330.18|328.48|329.86|328.16|330.18|328.48|329.8|328.1|29
1730769380000|2024-11-05 01:16:20|329.85|328.15|330.33|328.63|330.33|328.63|329.85|328.15|24
1730769390000|2024-11-05 01:16:30|330.32|328.62|330.3|328.6|330.32|328.62|330.21|328.51|29
1730769400000|2024-11-05 01:16:40|330.31|328.61|330.13|328.43|330.32|328.62|330.02|328.32|22
1730769410000|2024-11-05 01:16:50|330.14|328.44|330.31|328.61|330.32|328.62|330.14|328.44|15
1730769420000|2024-11-05 01:17:00|330.32|328.62|330.4|328.7|330.41|328.71|330.3|328.6|19
1730769430000|2024-11-05 01:17:10|330.39|328.69|330.26|328.56|330.39|328.69|330.25|328.55|23
1730769440000|2024-11-05 01:17:20|330.27|328.57|330.33|328.63|330.33|328.63|330.15|328.45|22
1730769450000|2024-11-05 01:17:30|330.37|328.67|330.55|328.85|330.61|328.91|330.37|328.67|16
1730769460000|2024-11-05 01:17:40|330.57|328.87|330.47|328.77|330.59|328.89|330.47|328.77|16
1730769470000|2024-11-05 01:17:50|330.43|328.73|330.44|328.74|330.48|328.78|330.41|328.71|15
1730769480000|2024-11-05 01:18:00|330.43|328.73|330.53|328.83|330.59|328.89|330.43|328.73|15
1730769490000|2024-11-05 01:18:10|330.52|328.82|330.54|328.84|330.61|328.91|330.52|328.82|15
1730769500000|2024-11-05 01:18:20|330.53|328.83|330.42|328.72|330.54|328.84|330.41|328.71|19
1730769510000|2024-11-05 01:18:30|330.41|328.71|330.3|328.6|330.41|328.71|330.3|328.6|19
1730769520000|2024-11-05 01:18:40|330.29|328.59|330.39|328.69|330.4|328.7|330.26|328.56|16
1730769530000|2024-11-05 01:18:50|330.4|328.7|330.31|328.61|330.4|328.7|330.31|328.61|6
1730769540000|2024-11-05 01:19:00|330.34|328.64|330.4|328.7|330.4|328.7|330.29|328.59|18
1730769550000|2024-11-05 01:19:10|330.44|328.74|330.35|328.65|330.5|328.8|330.34|328.64|21
1730769560000|2024-11-05 01:19:20|330.37|328.67|330.38|328.68|330.42|328.72|330.32|328.62|20
1730769570000|2024-11-05 01:19:30|330.36|328.66|330.31|328.61|330.36|328.66|330.25|328.55|17
1730769580000|2024-11-05 01:19:40|330.33|328.63|330.39|328.69|330.4|328.7|330.33|328.63|14
1730769590000|2024-11-05 01:19:50|330.38|328.68|330.71|329.01|330.76|329.06|330.36|328.66|25
1730769600000|2024-11-05 01:20:00|330.7|329|330.52|328.82|330.7|329|330.51|328.81|11
1730769610000|2024-11-05 01:20:10|330.51|328.81|330.5|328.8|330.52|328.82|330.41|328.71|18
1730769620000|2024-11-05 01:20:20|330.47|328.77|330.33|328.63|330.47|328.77|330.33|328.63|24
1730769630000|2024-11-05 01:20:30|330.36|328.66|330.3|328.6|330.36|328.66|330.3|328.6|16
1730769640000|2024-11-05 01:20:40|330.29|328.59|330.23|328.53|330.29|328.59|330.2|328.5|10
1730769650000|2024-11-05 01:20:50|330.2|328.5|330.16|328.46|330.21|328.51|330.16|328.46|11
1730769660000|2024-11-05 01:21:00|330.17|328.47|330.03|328.33|330.17|328.47|330.03|328.33|18
1730769670000|2024-11-05 01:21:10|330.01|328.31|330|328.3|330.04|328.34|329.98|328.28|11
1730769680000|2024-11-05 01:21:20|330.01|328.31|329.99|328.29|330.16|328.46|329.98|328.28|22
1730769690000|2024-11-05 01:21:30|329.98|328.28|329.81|328.11|329.99|328.29|329.8|328.1|18
1730769700000|2024-11-05 01:21:40|329.82|328.12|329.85|328.15|329.88|328.18|329.8|328.1|12
1730769710000|2024-11-05 01:21:50|329.84|328.14|329.81|328.11|329.84|328.14|329.76|328.06|17
1730769720000|2024-11-05 01:22:00|329.79|328.09|329.75|328.05|329.79|328.09|329.75|328.05|14
1730769730000|2024-11-05 01:22:10|329.74|328.04|329.65|327.95|329.74|328.04|329.61|327.91|17
1730769740000|2024-11-05 01:22:20|329.69|327.99|329.8|328.1|329.8|328.1|329.69|327.99|6
1730769750000|2024-11-05 01:22:30|329.83|328.13|329.8|328.1|329.83|328.13|329.79|328.09|8
1730769760000|2024-11-05 01:22:40|329.79|328.09|329.8|328.1|329.82|328.12|329.77|328.07|11
1730769770000|2024-11-05 01:22:50|329.78|328.08|329.75|328.05|329.88|328.18|329.75|328.05|8
1730769780000|2024-11-05 01:23:00|329.77|328.07|329.75|328.05|329.79|328.09|329.7|328|12
1730769790000|2024-11-05 01:23:10|329.74|328.04|329.72|328.02|329.81|328.11|329.7|328|19
1730769800000|2024-11-05 01:23:20|329.71|328.01|329.75|328.05|329.79|328.09|329.7|328|18
1730769810000|2024-11-05 01:23:30|329.76|328.06|329.73|328.03|329.8|328.1|329.73|328.03|11
1730769820000|2024-11-05 01:23:40|329.72|328.02|329.74|328.04|329.76|328.06|329.71|328.01|12
1730769830000|2024-11-05 01:23:50|329.75|328.05|329.65|327.95|329.75|328.05|329.61|327.91|20
1730769840000|2024-11-05 01:24:00|329.63|327.93|329.54|327.84|329.65|327.95|329.54|327.84|17
1730769850000|2024-11-05 01:24:10|329.55|327.85|329.59|327.89|329.6|327.9|329.55|327.85|13
1730769860000|2024-11-05 01:24:20|329.58|327.88|329.56|327.86|329.58|327.88|329.54|327.84|5
1730769870000|2024-11-05 01:24:30|329.54|327.84|329.49|327.79|329.56|327.86|329.47|327.77|10
1730769880000|2024-11-05 01:24:40|329.55|327.85|329.63|327.93|329.67|327.97|329.53|327.83|13
1730769890000|2024-11-05 01:24:50|329.55|327.85|329.42|327.72|329.6|327.9|329.42|327.72|17
1730769900000|2024-11-05 01:25:00|329.43|327.73|329.39|327.69|329.46|327.76|329.31|327.61|19
1730769910000|2024-11-05 01:25:10|329.4|327.7|329.28|327.58|329.4|327.7|329.27|327.57|23
1730769920000|2024-11-05 01:25:20|329.29|327.59|329.25|327.55|329.29|327.59|329.22|327.52|19
1730769930000|2024-11-05 01:25:30|329.24|327.54|329.3|327.6|329.31|327.61|329.21|327.51|23
1730769940000|2024-11-05 01:25:40|329.28|327.58|329.3|327.6|329.33|327.63|329.27|327.57|15
1730769950000|2024-11-05 01:25:50|329.29|327.59|329.25|327.55|329.33|327.63|329.2|327.5|26
1730769960000|2024-11-05 01:26:00|329.26|327.56|328.97|327.27|329.26|327.56|328.97|327.27|18
1730769970000|2024-11-05 01:26:10|328.94|327.24|328.92|327.22|328.96|327.26|328.89|327.19|25
1730769980000|2024-11-05 01:26:20|328.9|327.2|328.61|326.91|328.9|327.2|328.59|326.89|26
1730769990000|2024-11-05 01:26:30|328.55|326.85|328.47|326.77|328.67|326.97|328.47|326.77|24
1730770000000|2024-11-05 01:26:40|328.46|326.76|328.49|326.79|328.52|326.82|328.46|326.76|16
1730770010000|2024-11-05 01:26:50|328.5|326.8|328.47|326.77|328.5|326.8|328.47|326.77|4
1730770020000|2024-11-05 01:27:00|328.49|326.79|328.46|326.76|328.49|326.79|328.44|326.74|6
1730770030000|2024-11-05 01:27:10|328.5|326.8|328.39|326.69|328.63|326.93|328.39|326.69|21
1730770040000|2024-11-05 01:27:20|328.42|326.72|328.49|326.79|328.5|326.8|328.41|326.71|12
1730770050000|2024-11-05 01:27:30|328.5|326.8|328.42|326.72|328.54|326.84|328.31|326.61|21
1730770060000|2024-11-05 01:27:40|328.41|326.71|328.32|326.62|328.42|326.72|328.29|326.59|16
1730770070000|2024-11-05 01:27:50|328.34|326.64|328.47|326.77|328.47|326.77|328.31|326.61|10
1730770080000|2024-11-05 01:28:00|328.44|326.74|328.36|326.66|328.45|326.75|328.34|326.64|12
1730770090000|2024-11-05 01:28:10|328.44|326.74|328.68|326.98|328.69|326.99|328.44|326.74|11
1730770100000|2024-11-05 01:28:20|328.67|326.97|328.58|326.88|328.67|326.97|328.58|326.88|10
1730770110000|2024-11-05 01:28:30|328.64|326.94|328.75|327.05|328.76|327.06|328.64|326.94|12
1730770120000|2024-11-05 01:28:40|328.71|327.01|328.6|326.9|328.72|327.02|328.6|326.9|16
1730770130000|2024-11-05 01:28:50|328.59|326.89|328.76|327.06|328.79|327.09|328.59|326.89|14
1730770140000|2024-11-05 01:29:00|328.78|327.08|328.82|327.12|328.83|327.13|328.74|327.04|17
1730770150000|2024-11-05 01:29:10|328.78|327.08|328.72|327.02|328.8|327.1|328.72|327.02|17
1730770160000|2024-11-05 01:29:20|328.71|327.01|328.64|326.94|328.71|327.01|328.6|326.9|18
1730770170000|2024-11-05 01:29:30|328.63|326.93|328.48|326.78|328.68|326.98|328.47|326.77|20
1730770180000|2024-11-05 01:29:40|328.47|326.77|328.43|326.73|328.47|326.77|328.38|326.68|12
1730770190000|2024-11-05 01:29:50|328.42|326.72|328.32|326.62|328.42|326.72|328.32|326.62|16
1730770200000|2024-11-05 01:30:00|328.31|326.61|328.28|326.58|328.33|326.63|328.24|326.54|18
1730770210000|2024-11-05 01:30:10|328.25|326.55|328.08|326.38|328.25|326.55|328.08|326.38|18
1730770220000|2024-11-05 01:30:20|328.07|326.37|328.04|326.34|328.08|326.38|328.04|326.34|8
1730770230000|2024-11-05 01:30:30|328.03|326.33|328.18|326.48|328.22|326.52|328.03|326.33|20
1730770240000|2024-11-05 01:30:40|328.17|326.47|328.22|326.52|328.26|326.56|328.17|326.47|19
1730770250000|2024-11-05 01:30:50|328.23|326.53|328.21|326.51|328.24|326.54|328.2|326.5|12
1730770260000|2024-11-05 01:31:00|328.2|326.5|328.28|326.58|328.31|326.61|328.19|326.49|13
1730770270000|2024-11-05 01:31:10|328.29|326.59|328.27|326.57|328.29|326.59|328.2|326.5|18
1730770280000|2024-11-05 01:31:20|328.26|326.56|328.3|326.6|328.3|326.6|328.19|326.49|14
1730770290000|2024-11-05 01:31:30|328.31|326.61|328.24|326.54|328.41|326.71|328.24|326.54|16
1730770300000|2024-11-05 01:31:40|328.23|326.53|328.3|326.6|328.31|326.61|328.22|326.52|19
1730770310000|2024-11-05 01:31:50|328.31|326.61|328.35|326.65|328.4|326.7|328.31|326.61|17
1730770320000|2024-11-05 01:32:00|328.36|326.66|328.18|326.48|328.36|326.66|328.18|326.48|21
1730770330000|2024-11-05 01:32:10|328.14|326.44|328.05|326.35|328.17|326.47|328.05|326.35|16
1730770340000|2024-11-05 01:32:20|328.06|326.36|328.11|326.41|328.11|326.41|328.04|326.34|8
1730770350000|2024-11-05 01:32:30|328.14|326.44|328.16|326.46|328.19|326.49|328.12|326.42|16
1730770360000|2024-11-05 01:32:40|328.17|326.47|328.2|326.5|328.22|326.52|328.15|326.45|17
1730770370000|2024-11-05 01:32:50|328.21|326.51|328.14|326.44|328.27|326.57|328.11|326.41|14
1730770380000|2024-11-05 01:33:00|328.13|326.43|328.03|326.33|328.13|326.43|328.03|326.33|17
1730770390000|2024-11-05 01:33:10|327.9|326.2|327.88|326.18|327.9|326.2|327.78|326.08|17
1730770400000|2024-11-05 01:33:20|327.86|326.16|328.02|326.32|328.02|326.32|327.86|326.16|7
1730770410000|2024-11-05 01:33:30|328.05|326.35|327.98|326.28|328.05|326.35|327.98|326.28|13
1730770420000|2024-11-05 01:33:40|327.99|326.29|328.02|326.32|328.04|326.34|327.96|326.26|18
1730770430000|2024-11-05 01:33:50|328.03|326.33|327.92|326.22|328.04|326.34|327.92|326.22|21
1730770440000|2024-11-05 01:34:00|327.93|326.23|327.9|326.2|327.98|326.28|327.89|326.19|13
1730770450000|2024-11-05 01:34:10|327.89|326.19|327.68|325.98|327.89|326.19|327.68|325.98|15
1730770460000|2024-11-05 01:34:20|327.7|326|327.71|326.01|327.74|326.04|327.67|325.97|14
1730770470000|2024-11-05 01:34:30|327.7|326|327.41|325.71|327.78|326.08|327.4|325.7|16
1730770480000|2024-11-05 01:34:40|327.4|325.7|327.45|325.75|327.48|325.78|327.39|325.69|21
1730770490000|2024-11-05 01:34:50|327.44|325.74|327.34|325.64|327.44|325.74|327.34|325.64|15
1730770500000|2024-11-05 01:35:00|327.33|325.63|327.52|325.82|327.52|325.82|327.3|325.6|14
1730770510000|2024-11-05 01:35:10|327.56|325.86|327.6|325.9|327.6|325.9|327.54|325.84|16
1730770520000|2024-11-05 01:35:20|327.61|325.91|327.65|325.95|327.69|325.99|327.61|325.91|14
1730770530000|2024-11-05 01:35:30|327.67|325.97|327.59|325.89|327.7|326|327.59|325.89|12
1730770540000|2024-11-05 01:35:40|327.58|325.88|327.63|325.93|327.67|325.97|327.56|325.86|18
1730770550000|2024-11-05 01:35:50|327.64|325.94|327.62|325.92|327.71|326.01|327.62|325.92|20
1730770560000|2024-11-05 01:36:00|327.64|325.94|327.6|325.9|327.65|325.95|327.6|325.9|15
1730770570000|2024-11-05 01:36:10|327.59|325.89|327.61|325.91|327.64|325.94|327.53|325.83|16
1730770580000|2024-11-05 01:36:20|327.62|325.92|327.67|325.97|327.67|325.97|327.52|325.82|21
1730770590000|2024-11-05 01:36:30|327.68|325.98|327.91|326.21|327.91|326.21|327.68|325.98|17
1730770600000|2024-11-05 01:36:40|327.98|326.28|327.99|326.29|328.09|326.39|327.98|326.28|22
1730770610000|2024-11-05 01:36:50|327.98|326.28|327.98|326.28|328.01|326.31|327.97|326.27|14
1730770620000|2024-11-05 01:37:00|327.97|326.27|327.84|326.14|328.01|326.31|327.82|326.12|18
1730770630000|2024-11-05 01:37:10|327.83|326.13|327.81|326.11|327.83|326.13|327.74|326.04|17
1730770640000|2024-11-05 01:37:20|327.8|326.1|327.81|326.11|327.86|326.16|327.78|326.08|17
1730770650000|2024-11-05 01:37:30|327.82|326.12|327.8|326.1|327.89|326.19|327.78|326.08|20
1730770660000|2024-11-05 01:37:40|327.79|326.09|327.89|326.19|327.91|326.21|327.79|326.09|14
1730770670000|2024-11-05 01:37:50|327.9|326.2|328.15|326.45|328.15|326.45|327.9|326.2|22
1730770680000|2024-11-05 01:38:00|328.16|326.46|328.09|326.39|328.2|326.5|328.08|326.38|23
1730770690000|2024-11-05 01:38:10|328.08|326.38|327.95|326.25|328.1|326.4|327.93|326.23|19
1730770700000|2024-11-05 01:38:20|327.9|326.2|328.09|326.39|328.12|326.42|327.82|326.12|26
1730770710000|2024-11-05 01:38:30|327.99|326.29|328.1|326.4|328.13|326.43|327.99|326.29|19
1730770720000|2024-11-05 01:38:40|328.09|326.39|328|326.3|328.09|326.39|327.98|326.28|21
1730770730000|2024-11-05 01:38:50|327.99|326.29|327.79|326.09|328.02|326.32|327.77|326.07|18
1730770740000|2024-11-05 01:39:00|327.81|326.11|327.8|326.1|327.81|326.11|327.73|326.03|15
1730770750000|2024-11-05 01:39:10|327.76|326.06|327.75|326.05|327.8|326.1|327.74|326.04|12
1730770760000|2024-11-05 01:39:20|327.77|326.07|327.61|325.91|327.78|326.08|327.61|325.91|17
1730770770000|2024-11-05 01:39:30|327.62|325.92|327.66|325.96|327.68|325.98|327.6|325.9|11
1730770780000|2024-11-05 01:39:40|327.65|325.95|327.66|325.96|327.69|325.99|327.64|325.94|17
1730770790000|2024-11-05 01:39:50|327.63|325.93|327.6|325.9|327.65|325.95|327.51|325.81|22
1730770800000|2024-11-05 01:40:00|327.62|325.92|327.68|325.98|327.69|325.99|327.55|325.85|21
1730770810000|2024-11-05 01:40:10|327.67|325.97|327.61|325.91|327.67|325.97|327.58|325.88|15
1730770820000|2024-11-05 01:40:20|327.6|325.9|327.52|325.82|327.6|325.9|327.46|325.76|22
1730770830000|2024-11-05 01:40:30|327.51|325.81|327.39|325.69|327.51|325.81|327.36|325.66|21
1730770840000|2024-11-05 01:40:40|327.38|325.68|327.32|325.62|327.38|325.68|327.29|325.59|21
1730770850000|2024-11-05 01:40:50|327.33|325.63|327.31|325.61|327.38|325.68|327.31|325.61|15
1730770860000|2024-11-05 01:41:00|327.33|325.63|327.42|325.72|327.45|325.75|327.33|325.63|20
1730770870000|2024-11-05 01:41:10|327.44|325.74|327.39|325.69|327.44|325.74|327.38|325.68|17
1730770880000|2024-11-05 01:41:20|327.43|325.73|327.61|325.91|327.66|325.96|327.42|325.72|23
1730770890000|2024-11-05 01:41:30|327.59|325.89|327.62|325.92|327.68|325.98|327.59|325.89|20
1730770900000|2024-11-05 01:41:40|327.63|325.93|327.7|326|327.7|326|327.6|325.9|11
1730770910000|2024-11-05 01:41:50|327.67|325.97|327.59|325.89|327.69|325.99|327.52|325.82|20
1730770920000|2024-11-05 01:42:00|327.61|325.91|327.83|326.13|327.83|326.13|327.6|325.9|15
1730770930000|2024-11-05 01:42:10|327.89|326.19|328.08|326.38|328.13|326.43|327.89|326.19|20
1730770940000|2024-11-05 01:42:20|328.12|326.42|328.38|326.68|328.39|326.69|328.12|326.42|23
1730770950000|2024-11-05 01:42:30|328.34|326.64|328.45|326.75|328.47|326.77|328.31|326.61|19
1730770960000|2024-11-05 01:42:40|328.44|326.74|328.56|326.86|328.63|326.93|328.44|326.74|26
1730770970000|2024-11-05 01:42:50|328.58|326.88|328.68|326.98|328.7|327|328.58|326.88|16
1730770980000|2024-11-05 01:43:00|328.7|327|328.66|326.96|328.7|327|328.6|326.9|20
1730770990000|2024-11-05 01:43:10|328.67|326.97|328.75|327.05|328.75|327.05|328.64|326.94|17
1730771000000|2024-11-05 01:43:20|328.78|327.08|328.91|327.21|328.94|327.24|328.78|327.08|18
1730771010000|2024-11-05 01:43:30|328.9|327.2|328.9|327.2|328.94|327.24|328.88|327.18|20
1730771020000|2024-11-05 01:43:40|328.93|327.23|329|327.3|329.02|327.32|328.9|327.2|13
1730771030000|2024-11-05 01:43:50|329.03|327.33|329.21|327.51|329.21|327.51|329|327.3|12
1730771040000|2024-11-05 01:44:00|329.25|327.55|329.24|327.54|329.25|327.55|329.19|327.49|7
1730771050000|2024-11-05 01:44:10|329.26|327.56|329.38|327.68|329.41|327.71|329.24|327.54|22
1730771060000|2024-11-05 01:44:20|329.39|327.69|329.37|327.67|329.4|327.7|329.28|327.58|20
1730771070000|2024-11-05 01:44:30|329.38|327.68|329.81|328.11|329.81|328.11|329.38|327.68|18
1730771080000|2024-11-05 01:44:40|329.82|328.12|329.87|328.17|329.88|328.18|329.79|328.09|21
1730771090000|2024-11-05 01:44:50|329.86|328.16|329.99|328.29|329.99|328.29|329.83|328.13|23
1730771100000|2024-11-05 01:45:00|330.02|328.32|330.01|328.31|330.15|328.45|330|328.3|22
1730771110000|2024-11-05 01:45:10|329.98|328.28|329.87|328.17|330.01|328.31|329.77|328.07|21
1730771120000|2024-11-05 01:45:20|329.88|328.18|330.08|328.38|330.08|328.38|329.88|328.18|20
1730771130000|2024-11-05 01:45:30|330.11|328.41|330.28|328.58|330.29|328.59|330.11|328.41|25
1730771140000|2024-11-05 01:45:40|330.29|328.59|330.51|328.81|330.51|328.81|330.28|328.58|23
1730771150000|2024-11-05 01:45:50|330.4|328.7|330.38|328.68|330.4|328.7|330.34|328.64|10
1730771160000|2024-11-05 01:46:00|330.39|328.69|330.39|328.69|330.39|328.69|330.38|328.68|11
1730771170000|2024-11-05 01:46:10|330.4|328.7|330.41|328.71|330.41|328.71|330.4|328.7|2
1730771180000|2024-11-05 01:46:20|330.42|328.72|330.48|328.78|330.5|328.8|330.41|328.71|14
1730771190000|2024-11-05 01:46:30|330.49|328.79|330.63|328.93|330.63|328.93|330.49|328.79|4
1730771210000|2024-11-05 01:46:50|330.52|328.82|330.45|328.75|330.52|328.82|330.36|328.66|9
1730771220000|2024-11-05 01:47:00|330.49|328.79|330.63|328.93|330.63|328.93|330.49|328.79|5
1730771250000|2024-11-05 01:47:30|330.64|328.94|330.63|328.93|330.67|328.97|330.63|328.93|5
1730771260000|2024-11-05 01:47:40|330.64|328.94|330.65|328.95|330.65|328.95|330.63|328.93|4
1730771270000|2024-11-05 01:47:50|330.66|328.96|330.64|328.94|330.66|328.96|330.63|328.93|3
1730771280000|2024-11-05 01:48:00|330.65|328.95|330.73|329.03|330.73|329.03|330.65|328.95|11
1730771290000|2024-11-05 01:48:10|330.91|329.21|331.15|329.45|331.16|329.46|330.91|329.21|18
1730771300000|2024-11-05 01:48:20|331.16|329.46|331.17|329.47|331.19|329.49|331.12|329.42|17
1730771310000|2024-11-05 01:48:30|331.18|329.48|331.16|329.46|331.18|329.48|331.12|329.42|19
1730771320000|2024-11-05 01:48:40|331.15|329.45|331.17|329.47|331.19|329.49|331.13|329.43|12
1730771330000|2024-11-05 01:48:50|331.18|329.48|331.26|329.56|331.26|329.56|331.18|329.48|11
1730771340000|2024-11-05 01:49:00|331.25|329.55|331.35|329.65|331.36|329.66|331.25|329.55|19
1730771350000|2024-11-05 01:49:10|331.4|329.7|331.47|329.77|331.5|329.8|331.33|329.63|17
1730771360000|2024-11-05 01:49:20|331.48|329.78|331.28|329.58|331.48|329.78|331.28|329.58|22
1730771380000|2024-11-05 01:49:40|331.14|329.44|330.92|329.22|331.14|329.44|330.88|329.18|9
1730771390000|2024-11-05 01:49:50|330.95|329.25|330.92|329.22|330.97|329.27|330.92|329.22|16
1730771400000|2024-11-05 01:50:00|330.94|329.24|330.73|329.03|330.96|329.26|330.73|329.03|18
1730771410000|2024-11-05 01:50:10|330.72|329.02|330.71|329.01|330.75|329.05|330.67|328.97|22
1730771420000|2024-11-05 01:50:20|330.7|329|330.78|329.08|330.83|329.13|330.7|329|22
1730771430000|2024-11-05 01:50:30|330.81|329.11|330.82|329.12|330.84|329.14|330.78|329.08|13
1730771440000|2024-11-05 01:50:40|330.81|329.11|330.86|329.16|330.86|329.16|330.81|329.11|12
1730771450000|2024-11-05 01:50:50|330.85|329.15|330.86|329.16|330.86|329.16|330.85|329.15|2
1730771460000|2024-11-05 01:51:00|330.87|329.17|331.04|329.34|331.12|329.42|330.86|329.16|7
1730771470000|2024-11-05 01:51:10|330.95|329.25|331|329.3|331|329.3|330.95|329.25|2
1730771480000|2024-11-05 01:51:20|330.84|329.14|330.74|329.04|330.84|329.14|330.74|329.04|5
1730771490000|2024-11-05 01:51:30|330.67|328.97|330.81|329.11|330.81|329.11|330.67|328.97|14
1730771500000|2024-11-05 01:51:40|330.74|329.04|330.39|328.69|330.74|329.04|330.39|328.69|9
1730771510000|2024-11-05 01:51:50|330.41|328.71|330.48|328.78|330.48|328.78|330.34|328.64|16
1730771520000|2024-11-05 01:52:00|330.47|328.77|330.55|328.85|330.55|328.85|330.34|328.64|22
1730771530000|2024-11-05 01:52:10|330.72|329.02|330.68|328.98|330.77|329.07|330.65|328.95|15
1730771540000|2024-11-05 01:52:20|330.67|328.97|330.78|329.08|330.78|329.08|330.62|328.92|20
1730771550000|2024-11-05 01:52:30|330.77|329.07|330.73|329.03|330.79|329.09|330.72|329.02|14
1730771560000|2024-11-05 01:52:40|330.74|329.04|330.75|329.05|330.8|329.1|330.69|328.99|21
1730771570000|2024-11-05 01:52:50|330.76|329.06|330.67|328.97|330.77|329.07|330.64|328.94|19
1730771580000|2024-11-05 01:53:00|330.72|329.02|330.58|328.88|330.73|329.03|330.58|328.88|21
1730771590000|2024-11-05 01:53:10|330.57|328.87|330.52|328.82|330.57|328.87|330.42|328.72|21
1730771600000|2024-11-05 01:53:20|330.56|328.86|330.59|328.89|330.6|328.9|330.55|328.85|10
1730771610000|2024-11-05 01:53:30|330.6|328.9|330.91|329.21|331|329.3|330.6|328.9|19
1730771620000|2024-11-05 01:53:40|330.92|329.22|331.06|329.36|331.06|329.36|330.88|329.18|14
1730771630000|2024-11-05 01:53:50|331.04|329.34|331.21|329.51|331.24|329.54|331.04|329.34|13
1730771640000|2024-11-05 01:54:00|331.2|329.5|331.23|329.53|331.31|329.61|331.1|329.4|25
1730771650000|2024-11-05 01:54:10|331.22|329.52|330.73|329.03|331.22|329.52|330.68|328.98|22
1730771660000|2024-11-05 01:54:20|330.72|329.02|330.73|329.03|330.74|329.04|330.71|329.01|11
1730771670000|2024-11-05 01:54:30|330.72|329.02|330.65|328.95|330.75|329.05|330.64|328.94|12
1730771680000|2024-11-05 01:54:40|330.64|328.94|330.47|328.77|330.67|328.97|330.46|328.76|19
1730771690000|2024-11-05 01:54:50|330.46|328.76|330.42|328.72|330.47|328.77|330.41|328.71|13
1730771700000|2024-11-05 01:55:00|330.43|328.73|330.43|328.73|330.47|328.77|330.39|328.69|20
1730771710000|2024-11-05 01:55:10|330.42|328.72|330.44|328.74|330.48|328.78|330.4|328.7|20
1730771720000|2024-11-05 01:55:20|330.43|328.73|330.42|328.72|330.54|328.84|330.36|328.66|24
1730771730000|2024-11-05 01:55:30|330.44|328.74|330.54|328.84|330.55|328.85|330.43|328.73|16
1730771740000|2024-11-05 01:55:40|330.53|328.83|330.47|328.77|330.55|328.85|330.47|328.77|16
1730771750000|2024-11-05 01:55:50|330.45|328.75|330.42|328.72|330.58|328.88|330.42|328.72|14
1730771760000|2024-11-05 01:56:00|330.41|328.71|330.53|328.83|330.56|328.86|330.41|328.71|19
1730771770000|2024-11-05 01:56:10|330.49|328.79|330.57|328.87|330.57|328.87|330.48|328.78|16
1730771780000|2024-11-05 01:56:20|330.63|328.93|330.65|328.95|330.68|328.98|330.55|328.85|20
1730771790000|2024-11-05 01:56:30|330.67|328.97|330.74|329.04|330.81|329.11|330.63|328.93|17
1730771800000|2024-11-05 01:56:40|330.73|329.03|330.67|328.97|330.74|329.04|330.67|328.97|11
1730771810000|2024-11-05 01:56:50|330.66|328.96|330.71|329.01|330.73|329.03|330.66|328.96|14
1730771820000|2024-11-05 01:57:00|330.7|329|330.47|328.77|330.7|329|330.47|328.77|17
1730771830000|2024-11-05 01:57:10|330.46|328.76|330.57|328.87|330.58|328.88|330.46|328.76|15
1730771840000|2024-11-05 01:57:20|330.56|328.86|330.55|328.85|330.59|328.89|330.49|328.79|12
1730771850000|2024-11-05 01:57:30|330.54|328.84|330.65|328.95|330.65|328.95|330.54|328.84|13
1730771860000|2024-11-05 01:57:40|330.66|328.96|331.07|329.37|331.07|329.37|330.66|328.96|14
1730771870000|2024-11-05 01:57:50|331.06|329.36|331.06|329.36|331.07|329.37|331.04|329.34|8
1730771880000|2024-11-05 01:58:00|331.03|329.33|331.06|329.36|331.06|329.36|331.01|329.31|14
1730771890000|2024-11-05 01:58:10|331.07|329.37|331.1|329.4|331.1|329.4|331.04|329.34|11
1730771910000|2024-11-05 01:58:30|331.18|329.48|331.2|329.5|331.23|329.53|331.18|329.48|12
1730771920000|2024-11-05 01:58:40|331.19|329.49|331.09|329.39|331.19|329.49|331.08|329.38|6
1730771930000|2024-11-05 01:58:50|331.1|329.4|331.08|329.38|331.15|329.45|331.07|329.37|22
1730771940000|2024-11-05 01:59:00|331.09|329.39|331.07|329.37|331.12|329.42|331.07|329.37|13
1730771950000|2024-11-05 01:59:10|331.09|329.39|331.09|329.39|331.12|329.42|331.06|329.36|11
1730771960000|2024-11-05 01:59:20|331.08|329.38|331.11|329.41|331.14|329.44|331.08|329.38|14
1730771970000|2024-11-05 01:59:30|331.09|329.39|331.08|329.38|331.09|329.39|331.08|329.38|2
1730771980000|2024-11-05 01:59:40|330.97|329.27|330.64|328.94|330.97|329.27|330.64|328.94|5
1730771990000|2024-11-05 01:59:50|330.62|328.92|330.65|328.95|330.65|328.95|330.61|328.91|9
1730772000000|2024-11-05 02:00:00|330.75|329.05|330.79|329.09|330.81|329.11|330.75|329.05|4
1730772010000|2024-11-05 02:00:10|330.68|328.98|330.55|328.85|330.68|328.98|330.55|328.85|3
1730772020000|2024-11-05 02:00:20|330.56|328.86|330.54|328.84|330.56|328.86|330.5|328.8|19
1730772030000|2024-11-05 02:00:30|330.53|328.83|330.46|328.76|330.53|328.83|330.46|328.76|7
1730772040000|2024-11-05 02:00:40|330.51|328.81|330.38|328.68|330.51|328.81|330.38|328.68|11
1730772050000|2024-11-05 02:00:50|330.39|328.69|330.35|328.65|330.4|328.7|330.34|328.64|22
1730772060000|2024-11-05 02:01:00|330.38|328.68|330.46|328.76|330.52|328.82|330.38|328.68|18
1730772070000|2024-11-05 02:01:10|330.45|328.75|330.48|328.78|330.48|328.78|330.39|328.69|16
1730772080000|2024-11-05 02:01:20|330.47|328.77|330.47|328.77|330.48|328.78|330.47|328.77|3
1730772090000|2024-11-05 02:01:30|330.52|328.82|330.56|328.86|330.59|328.89|330.52|328.82|17
1730772100000|2024-11-05 02:01:40|330.55|328.85|330.63|328.93|330.66|328.96|330.53|328.83|21
1730772110000|2024-11-05 02:01:50|330.53|328.83|330.42|328.72|330.53|328.83|330.4|328.7|5
1730772120000|2024-11-05 02:02:00|330.4|328.7|330.28|328.58|330.4|328.7|330.27|328.57|19
1730772130000|2024-11-05 02:02:10|330.27|328.57|329.69|327.99|330.27|328.57|329.62|327.92|17
1730772140000|2024-11-05 02:02:20|329.68|327.98|329.7|328|329.73|328.03|329.68|327.98|13
1730772150000|2024-11-05 02:02:30|329.71|328.01|329.88|328.18|329.88|328.18|329.71|328.01|8
1730772160000|2024-11-05 02:02:40|329.97|328.27|329.98|328.28|329.99|328.29|329.97|328.27|6
1730772170000|2024-11-05 02:02:50|329.97|328.27|329.93|328.23|329.97|328.27|329.89|328.19|9
1730772180000|2024-11-05 02:03:00|329.95|328.25|329.95|328.25|329.97|328.27|329.89|328.19|15
1730772190000|2024-11-05 02:03:10|329.96|328.26|329.97|328.27|329.97|328.27|329.96|328.26|2
1730772200000|2024-11-05 02:03:20|330.03|328.33|330.05|328.35|330.05|328.35|330.03|328.33|3
1730772210000|2024-11-05 02:03:30|330.06|328.36|330.23|328.53|330.23|328.53|330.06|328.36|4
1730772220000|2024-11-05 02:03:40|330.27|328.57|330.2|328.5|330.31|328.61|330.2|328.5|8
1730772230000|2024-11-05 02:03:50|330.22|328.52|330.29|328.59|330.3|328.6|330.21|328.51|13
1730772240000|2024-11-05 02:04:00|330.28|328.58|330.33|328.63|330.33|328.63|330.27|328.57|15
1730772250000|2024-11-05 02:04:10|330.34|328.64|330.34|328.64|330.34|328.64|330.34|328.64|1
1730772260000|2024-11-05 02:04:20|330.59|328.89|330.48|328.78|330.59|328.89|330.48|328.78|12
1730772270000|2024-11-05 02:04:30|330.49|328.79|330.27|328.57|330.49|328.79|330.26|328.56|17
1730772280000|2024-11-05 02:04:40|330.23|328.53|330.25|328.55|330.29|328.59|330.2|328.5|10
1730772290000|2024-11-05 02:04:50|330.27|328.57|330.27|328.57|330.27|328.57|330.27|328.57|1
1730772300000|2024-11-05 02:05:00|330.33|328.63|330.58|328.88|330.58|328.88|330.33|328.63|8
1730772310000|2024-11-05 02:05:10|330.55|328.85|330.62|328.92|330.62|328.92|330.53|328.83|15
1730772320000|2024-11-05 02:05:20|330.61|328.91|330.64|328.94|330.66|328.96|330.61|328.91|15
1730772330000|2024-11-05 02:05:30|330.65|328.95|330.51|328.81|330.65|328.95|330.51|328.81|9
1730772340000|2024-11-05 02:05:40|330.48|328.78|330.46|328.76|330.49|328.79|330.43|328.73|14
1730772350000|2024-11-05 02:05:50|330.45|328.75|330.52|328.82|330.52|328.82|330.43|328.73|8
1730772360000|2024-11-05 02:06:00|330.49|328.79|330.61|328.91|330.61|328.91|330.49|328.79|11
1730772370000|2024-11-05 02:06:10|330.64|328.94|330.53|328.83|330.64|328.94|330.5|328.8|15
1730772380000|2024-11-05 02:06:20|330.54|328.84|330.53|328.83|330.57|328.87|330.53|328.83|13
1730772390000|2024-11-05 02:06:30|330.54|328.84|330.58|328.88|330.58|328.88|330.53|328.83|10
1730772410000|2024-11-05 02:06:50|330.65|328.95|330.8|329.1|330.8|329.1|330.65|328.95|7
1730772420000|2024-11-05 02:07:00|330.81|329.11|330.82|329.12|330.82|329.12|330.81|329.11|2
1730772430000|2024-11-05 02:07:10|330.79|329.09|330.78|329.08|330.8|329.1|330.78|329.08|3
1730772440000|2024-11-05 02:07:20|330.77|329.07|330.71|329.01|330.77|329.07|330.71|329.01|2
1730772450000|2024-11-05 02:07:30|330.74|329.04|330.58|328.88|330.74|329.04|330.57|328.87|18
1730772460000|2024-11-05 02:07:40|330.59|328.89|330.32|328.62|330.59|328.89|330.3|328.6|22
1730772470000|2024-11-05 02:07:50|330.31|328.61|330.29|328.59|330.31|328.61|330.29|328.59|2
1730772480000|2024-11-05 02:08:00|330.36|328.66|330.4|328.7|330.4|328.7|330.35|328.65|15
1730772500000|2024-11-05 02:08:20|330.36|328.66|330.38|328.68|330.4|328.7|330.36|328.66|5
1730772510000|2024-11-05 02:08:30|330.4|328.7|330.51|328.81|330.53|328.83|330.39|328.69|20
1730772520000|2024-11-05 02:08:40|330.48|328.78|330.39|328.69|330.49|328.79|330.39|328.69|16
1730772530000|2024-11-05 02:08:50|330.37|328.67|330.37|328.67|330.37|328.67|330.33|328.63|12
1730772540000|2024-11-05 02:09:00|330.34|328.64|330.46|328.76|330.52|328.82|330.34|328.64|14
1730772550000|2024-11-05 02:09:10|330.47|328.77|330.52|328.82|330.52|328.82|330.43|328.73|15
1730772560000|2024-11-05 02:09:20|330.5|328.8|330.47|328.77|330.5|328.8|330.47|328.77|9
1730772570000|2024-11-05 02:09:30|330.44|328.74|330.5|328.8|330.5|328.8|330.44|328.74|9
1730772580000|2024-11-05 02:09:40|330.55|328.85|330.56|328.86|330.56|328.86|330.53|328.83|12
1730772590000|2024-11-05 02:09:50|330.55|328.85|330.42|328.72|330.55|328.85|330.42|328.72|8
1730772600000|2024-11-05 02:10:00|330.41|328.71|330.52|328.82|330.52|328.82|330.33|328.63|20
1730772610000|2024-11-05 02:10:10|330.51|328.81|330.54|328.84|330.54|328.84|330.51|328.81|12
1730772620000|2024-11-05 02:10:20|330.55|328.85|330.85|329.15|330.85|329.15|330.55|328.85|9
1730772630000|2024-11-05 02:10:30|330.87|329.17|331|329.3|331.01|329.31|330.87|329.17|9
1730772640000|2024-11-05 02:10:40|330.99|329.29|330.93|329.23|330.99|329.29|330.88|329.18|20
1730772650000|2024-11-05 02:10:50|330.92|329.22|330.9|329.2|330.93|329.23|330.89|329.19|15
1730772660000|2024-11-05 02:11:00|330.91|329.21|330.76|329.06|330.91|329.21|330.75|329.05|19
1730772670000|2024-11-05 02:11:10|330.75|329.05|330.79|329.09|330.79|329.09|330.74|329.04|5
1730772680000|2024-11-05 02:11:20|330.77|329.07|330.79|329.09|330.79|329.09|330.77|329.07|2
1730772690000|2024-11-05 02:11:30|330.84|329.14|330.86|329.16|330.86|329.16|330.83|329.13|7
1730772700000|2024-11-05 02:11:40|330.93|329.23|330.93|329.23|330.93|329.23|330.91|329.21|10
1730772710000|2024-11-05 02:11:50|330.94|329.24|330.95|329.25|330.95|329.25|330.92|329.22|6
1730772720000|2024-11-05 02:12:00|330.94|329.24|330.8|329.1|330.98|329.28|330.8|329.1|14
1730772730000|2024-11-05 02:12:10|330.85|329.15|330.78|329.08|330.9|329.2|330.72|329.02|18
1730772740000|2024-11-05 02:12:20|330.76|329.06|330.74|329.04|330.76|329.06|330.72|329.02|6
1730772750000|2024-11-05 02:12:30|330.72|329.02|330.73|329.03|330.73|329.03|330.72|329.02|2
1730772760000|2024-11-05 02:12:40|330.74|329.04|330.73|329.03|330.74|329.04|330.73|329.03|2
1730772770000|2024-11-05 02:12:50|330.69|328.99|330.64|328.94|330.69|328.99|330.63|328.93|14
1730772780000|2024-11-05 02:13:00|330.65|328.95|330.66|328.96|330.66|328.96|330.64|328.94|10
1730772790000|2024-11-05 02:13:10|330.65|328.95|330.68|328.98|330.7|329|330.64|328.94|12
1730772800000|2024-11-05 02:13:20|330.69|328.99|330.68|328.98|330.73|329.03|330.67|328.97|22
1730772810000|2024-11-05 02:13:30|330.62|328.92|330.42|328.72|330.62|328.92|330.4|328.7|22
1730772820000|2024-11-05 02:13:40|330.44|328.74|330.43|328.73|330.45|328.75|330.41|328.71|13
1730772830000|2024-11-05 02:13:50|330.44|328.74|330.42|328.72|330.44|328.74|330.41|328.71|8
1730772840000|2024-11-05 02:14:00|330.44|328.74|330.49|328.79|330.49|328.79|330.44|328.74|11
1730772850000|2024-11-05 02:14:10|330.54|328.84|330.55|328.85|330.57|328.87|330.53|328.83|9
1730772860000|2024-11-05 02:14:20|330.56|328.86|330.59|328.89|330.59|328.89|330.56|328.86|2
1730772870000|2024-11-05 02:14:30|330.6|328.9|330.62|328.92|330.62|328.92|330.6|328.9|7
1730772880000|2024-11-05 02:14:40|330.64|328.94|330.67|328.97|330.67|328.97|330.64|328.94|5
1730772890000|2024-11-05 02:14:50|330.69|328.99|330.89|329.19|330.9|329.2|330.69|328.99|8
1730772900000|2024-11-05 02:15:00|330.97|329.27|331.02|329.32|331.07|329.37|330.97|329.27|16
1730772910000|2024-11-05 02:15:10|330.99|329.29|330.89|329.19|330.99|329.29|330.89|329.19|5
1730772920000|2024-11-05 02:15:20|330.88|329.18|330.73|329.03|330.88|329.18|330.67|328.97|14
1730772930000|2024-11-05 02:15:30|330.71|329.01|330.69|328.99|330.73|329.03|330.66|328.96|11
1730772940000|2024-11-05 02:15:40|330.68|328.98|330.7|329|330.7|329|330.68|328.98|3
1730772950000|2024-11-05 02:15:50|330.71|329.01|330.75|329.05|330.75|329.05|330.71|329.01|5
1730772960000|2024-11-05 02:16:00|330.95|329.25|331.01|329.31|331.07|329.37|330.95|329.25|16
1730772970000|2024-11-05 02:16:10|331|329.3|331.09|329.39|331.09|329.39|331|329.3|17
1730772980000|2024-11-05 02:16:20|331.1|329.4|331.04|329.34|331.11|329.41|331.04|329.34|6
1730772990000|2024-11-05 02:16:30|330.95|329.25|331.08|329.38|331.08|329.38|330.95|329.25|19
1730773000000|2024-11-05 02:16:40|331.07|329.37|331.09|329.39|331.11|329.41|331.04|329.34|14
1730773010000|2024-11-05 02:16:50|331.08|329.38|331.15|329.45|331.16|329.46|331.01|329.31|21
1730773020000|2024-11-05 02:17:00|331.17|329.47|331.29|329.59|331.31|329.61|331.17|329.47|17
1730773030000|2024-11-05 02:17:10|331.28|329.58|330.99|329.29|331.28|329.58|330.99|329.29|14
1730773040000|2024-11-05 02:17:20|330.98|329.28|331.02|329.32|331.07|329.37|330.98|329.28|10
1730773050000|2024-11-05 02:17:30|331.01|329.31|330.91|329.21|331.03|329.33|330.9|329.2|11
1730773060000|2024-11-05 02:17:40|330.94|329.24|330.95|329.25|330.95|329.25|330.93|329.23|6
1730773080000|2024-11-05 02:18:00|330.94|329.24|330.91|329.21|330.95|329.25|330.88|329.18|11
1730773090000|2024-11-05 02:18:10|330.9|329.2|330.95|329.25|330.95|329.25|330.9|329.2|5
1730773100000|2024-11-05 02:18:20|330.94|329.24|330.69|328.99|330.94|329.24|330.69|328.99|10
1730773110000|2024-11-05 02:18:30|330.68|328.98|330.69|328.99|330.69|328.99|330.67|328.97|8
1730773120000|2024-11-05 02:18:40|330.73|329.03|330.57|328.87|330.75|329.05|330.57|328.87|18
1730773130000|2024-11-05 02:18:50|330.59|328.89|330.4|328.7|330.59|328.89|330.4|328.7|16
1730773140000|2024-11-05 02:19:00|330.37|328.67|330.54|328.84|330.57|328.87|330.36|328.66|24
1730773150000|2024-11-05 02:19:10|330.55|328.85|330.45|328.75|330.58|328.88|330.45|328.75|18
1730773160000|2024-11-05 02:19:20|330.44|328.74|330.34|328.64|330.44|328.74|330.31|328.61|11
1730773170000|2024-11-05 02:19:30|330.33|328.63|330.42|328.72|330.43|328.73|330.33|328.63|11
1730773180000|2024-11-05 02:19:40|330.41|328.71|330.45|328.75|330.45|328.75|330.4|328.7|13
1730773190000|2024-11-05 02:19:50|330.47|328.77|330.56|328.86|330.56|328.86|330.47|328.77|6
1730773200000|2024-11-05 02:20:00|330.57|328.87|330.58|328.88|330.58|328.88|330.56|328.86|7
1730773210000|2024-11-05 02:20:10|330.57|328.87|330.48|328.78|330.57|328.87|330.47|328.77|5
1730773220000|2024-11-05 02:20:20|330.47|328.77|330.37|328.67|330.47|328.77|330.32|328.62|12
1730773230000|2024-11-05 02:20:30|330.35|328.65|330.3|328.6|330.38|328.68|330.27|328.57|20
1730773240000|2024-11-05 02:20:40|330.32|328.62|330.27|328.57|330.33|328.63|330.25|328.55|14
1730773250000|2024-11-05 02:20:50|330.28|328.58|330.26|328.56|330.28|328.58|330.24|328.54|7
1730773260000|2024-11-05 02:21:00|330.22|328.52|330.26|328.56|330.26|328.56|330.22|328.52|11
1730773270000|2024-11-05 02:21:10|330.24|328.54|330.27|328.57|330.31|328.61|330.24|328.54|17
1730773280000|2024-11-05 02:21:20|330.28|328.58|330.29|328.59|330.29|328.59|330.27|328.57|4
1730773290000|2024-11-05 02:21:30|330.26|328.56|330.23|328.53|330.3|328.6|330.23|328.53|15
1730773310000|2024-11-05 02:21:50|330.19|328.49|330.16|328.46|330.2|328.5|330.16|328.46|7
1730773320000|2024-11-05 02:22:00|330.17|328.47|330.12|328.42|330.17|328.47|330.11|328.41|6
1730773330000|2024-11-05 02:22:10|330.11|328.41|330.03|328.33|330.11|328.41|330.03|328.33|8
1730773340000|2024-11-05 02:22:20|330.01|328.31|329.98|328.28|330.01|328.31|329.94|328.24|11
1730773350000|2024-11-05 02:22:30|329.97|328.27|330.11|328.41|330.13|328.43|329.97|328.27|12
1730773360000|2024-11-05 02:22:40|330.13|328.43|330.16|328.46|330.16|328.46|330.12|328.42|4
1730773370000|2024-11-05 02:22:50|330.19|328.49|330.21|328.51|330.22|328.52|330.19|328.49|4
1730773380000|2024-11-05 02:23:00|330.22|328.52|330.23|328.53|330.23|328.53|330.2|328.5|9
1730773390000|2024-11-05 02:23:10|330.24|328.54|330.31|328.61|330.32|328.62|330.23|328.53|16
1730773400000|2024-11-05 02:23:20|330.3|328.6|330.31|328.61|330.32|328.62|330.23|328.53|16
1730773410000|2024-11-05 02:23:30|330.32|328.62|330.31|328.61|330.32|328.62|330.29|328.59|6
1730773420000|2024-11-05 02:23:40|330.33|328.63|330.37|328.67|330.4|328.7|330.33|328.63|15
1730773430000|2024-11-05 02:23:50|330.38|328.68|330.4|328.7|330.41|328.71|330.37|328.67|11
1730773440000|2024-11-05 02:24:00|330.39|328.69|330.39|328.69|330.41|328.71|330.38|328.68|13
1730773450000|2024-11-05 02:24:10|330.37|328.67|330.31|328.61|330.38|328.68|330.26|328.56|17
1730773460000|2024-11-05 02:24:20|330.35|328.65|330.29|328.59|330.37|328.67|330.28|328.58|13
1730773470000|2024-11-05 02:24:30|330.28|328.58|330.35|328.65|330.35|328.65|330.28|328.58|15
1730773480000|2024-11-05 02:24:40|330.34|328.64|330.35|328.65|330.36|328.66|330.33|328.63|8
1730773490000|2024-11-05 02:24:50|330.33|328.63|330.35|328.65|330.38|328.68|330.33|328.63|11
1730773500000|2024-11-05 02:25:00|330.34|328.64|330.35|328.65|330.36|328.66|330.31|328.61|12
1730773510000|2024-11-05 02:25:10|330.34|328.64|330.4|328.7|330.4|328.7|330.34|328.64|8
1730773520000|2024-11-05 02:25:20|330.38|328.68|330.36|328.66|330.38|328.68|330.33|328.63|7
1730773530000|2024-11-05 02:25:30|330.37|328.67|330.37|328.67|330.4|328.7|330.34|328.64|16
1730773540000|2024-11-05 02:25:40|330.36|328.66|330.33|328.63|330.36|328.66|330.33|328.63|6
1730773550000|2024-11-05 02:25:50|330.46|328.76|330.53|328.83|330.54|328.84|330.46|328.76|5
1730773560000|2024-11-05 02:26:00|330.52|328.82|330.52|328.82|330.55|328.85|330.52|328.82|9
1730773570000|2024-11-05 02:26:10|330.53|328.83|330.64|328.94|330.64|328.94|330.53|328.83|10
1730773580000|2024-11-05 02:26:20|330.68|328.98|330.68|328.98|330.68|328.98|330.66|328.96|10
1730773590000|2024-11-05 02:26:30|330.67|328.97|330.64|328.94|330.68|328.98|330.64|328.94|6
1730773600000|2024-11-05 02:26:40|330.66|328.96|330.64|328.94|330.66|328.96|330.64|328.94|2
1730773610000|2024-11-05 02:26:50|330.62|328.92|330.5|328.8|330.62|328.92|330.5|328.8|8
1730773620000|2024-11-05 02:27:00|330.52|328.82|330.57|328.87|330.58|328.88|330.49|328.79|13
1730773630000|2024-11-05 02:27:10|330.58|328.88|330.57|328.87|330.61|328.91|330.57|328.87|16
1730773640000|2024-11-05 02:27:20|330.58|328.88|330.7|329|330.7|329|330.58|328.88|11
1730773650000|2024-11-05 02:27:30|330.71|329.01|330.73|329.03|330.73|329.03|330.71|329.01|2
1730773680000|2024-11-05 02:28:00|330.74|329.04|330.74|329.04|330.74|329.04|330.73|329.03|3
1730773690000|2024-11-05 02:28:10|330.73|329.03|330.73|329.03|330.73|329.03|330.73|329.03|1
1730773700000|2024-11-05 02:28:20|330.74|329.04|330.74|329.04|330.74|329.04|330.74|329.04|1
1730773710000|2024-11-05 02:28:30|330.75|329.05|330.76|329.06|330.76|329.06|330.75|329.05|2
1730773720000|2024-11-05 02:28:40|330.75|329.05|330.73|329.03|330.77|329.07|330.73|329.03|6
1730773790000|2024-11-05 02:29:50|330.74|329.04|330.75|329.05|330.75|329.05|330.74|329.04|2
1730773800000|2024-11-05 02:30:00|330.76|329.06|330.73|329.03|330.76|329.06|330.73|329.03|2
1730773840000|2024-11-05 02:30:40|330.72|329.02|330.61|328.91|330.72|329.02|330.61|328.91|3
1730773850000|2024-11-05 02:30:50|330.6|328.9|330.61|328.91|330.61|328.91|330.59|328.89|4
1730773860000|2024-11-05 02:31:00|330.67|328.97|330.71|329.01|330.73|329.03|330.67|328.97|8
1730773870000|2024-11-05 02:31:10|330.72|329.02|330.73|329.03|330.73|329.03|330.72|329.02|2
1730773900000|2024-11-05 02:31:40|330.72|329.02|330.72|329.02|330.72|329.02|330.72|329.02|1
1730773910000|2024-11-05 02:31:50|330.73|329.03|330.72|329.02|330.73|329.03|330.72|329.02|2
1730773920000|2024-11-05 02:32:00|330.7|329|330.71|329.01|330.71|329.01|330.69|328.99|4
1730773930000|2024-11-05 02:32:10|330.72|329.02|330.85|329.15|330.85|329.15|330.72|329.02|4
1730773940000|2024-11-05 02:32:20|330.86|329.16|330.89|329.19|330.89|329.19|330.86|329.16|6
1730773950000|2024-11-05 02:32:30|330.85|329.15|330.85|329.15|330.85|329.15|330.85|329.15|1
1730773960000|2024-11-05 02:32:40|330.83|329.13|330.8|329.1|330.83|329.13|330.79|329.09|3
1730773970000|2024-11-05 02:32:50|330.79|329.09|330.82|329.12|330.82|329.12|330.79|329.09|10
1730773980000|2024-11-05 02:33:00|330.81|329.11|330.72|329.02|330.82|329.12|330.69|328.99|13
1730773990000|2024-11-05 02:33:10|330.71|329.01|330.72|329.02|330.79|329.09|330.71|329.01|15
1730774000000|2024-11-05 02:33:20|330.74|329.04|330.68|328.98|330.77|329.07|330.68|328.98|10
1730774010000|2024-11-05 02:33:30|330.67|328.97|330.66|328.96|330.67|328.97|330.66|328.96|2
1730774020000|2024-11-05 02:33:40|330.5|328.8|330.42|328.72|330.5|328.8|330.38|328.68|10
1730774030000|2024-11-05 02:33:50|330.44|328.74|330.52|328.82|330.52|328.82|330.44|328.74|10
1730774040000|2024-11-05 02:34:00|330.54|328.84|330.66|328.96|330.66|328.96|330.54|328.84|10
1730774050000|2024-11-05 02:34:10|330.62|328.92|330.58|328.88|330.62|328.92|330.58|328.88|5
1730774060000|2024-11-05 02:34:20|330.59|328.89|330.58|328.88|330.59|328.89|330.56|328.86|14
1730774070000|2024-11-05 02:34:30|330.56|328.86|330.54|328.84|330.59|328.89|330.54|328.84|9
1730774080000|2024-11-05 02:34:40|330.53|328.83|330.51|328.81|330.53|328.83|330.44|328.74|7
1730774090000|2024-11-05 02:34:50|330.5|328.8|330.43|328.73|330.51|328.81|330.33|328.63|10
1730774100000|2024-11-05 02:35:00|330.41|328.71|330.38|328.68|330.45|328.75|330.37|328.67|12
1730774110000|2024-11-05 02:35:10|330.39|328.69|330.49|328.79|330.51|328.81|330.39|328.69|20
1730774120000|2024-11-05 02:35:20|330.46|328.76|330.42|328.72|330.47|328.77|330.42|328.72|14
1730774130000|2024-11-05 02:35:30|330.43|328.73|330.43|328.73|330.43|328.73|330.37|328.67|17
1730774140000|2024-11-05 02:35:40|330.41|328.71|330.49|328.79|330.51|328.81|330.41|328.71|10
1730774150000|2024-11-05 02:35:50|330.5|328.8|330.52|328.82|330.58|328.88|330.5|328.8|11
1730774160000|2024-11-05 02:36:00|330.53|328.83|330.49|328.79|330.57|328.87|330.49|328.79|15
1730774170000|2024-11-05 02:36:10|330.48|328.78|330.51|328.81|330.51|328.81|330.48|328.78|8
1730774180000|2024-11-05 02:36:20|330.52|328.82|330.45|328.75|330.52|328.82|330.41|328.71|12
1730774190000|2024-11-05 02:36:30|330.46|328.76|330.49|328.79|330.49|328.79|330.46|328.76|3
1730774200000|2024-11-05 02:36:40|330.5|328.8|330.85|329.15|330.85|329.15|330.5|328.8|9
1730774230000|2024-11-05 02:37:10|330.81|329.11|330.79|329.09|330.81|329.11|330.79|329.09|3
1730774240000|2024-11-05 02:37:20|330.76|329.06|330.7|329|330.76|329.06|330.7|329|5
1730774250000|2024-11-05 02:37:30|330.72|329.02|330.75|329.05|330.75|329.05|330.71|329.01|11
1730774260000|2024-11-05 02:37:40|330.74|329.04|330.71|329.01|330.76|329.06|330.71|329.01|21
1730774270000|2024-11-05 02:37:50|330.72|329.02|330.73|329.03|330.73|329.03|330.68|328.98|9
1730774280000|2024-11-05 02:38:00|330.72|329.02|330.73|329.03|330.77|329.07|330.7|329|9
1730774290000|2024-11-05 02:38:10|330.72|329.02|330.63|328.93|330.72|329.02|330.61|328.91|9
1730774300000|2024-11-05 02:38:20|330.62|328.92|330.68|328.98|330.68|328.98|330.61|328.91|8
1730774310000|2024-11-05 02:38:30|330.64|328.94|330.68|328.98|330.72|329.02|330.64|328.94|10
1730774320000|2024-11-05 02:38:40|330.69|328.99|330.69|328.99|330.71|329.01|330.69|328.99|9
1730774330000|2024-11-05 02:38:50|330.71|329.01|330.71|329.01|330.71|329.01|330.69|328.99|7
1730774340000|2024-11-05 02:39:00|330.72|329.02|330.72|329.02|330.72|329.02|330.69|328.99|11
1730774350000|2024-11-05 02:39:10|330.73|329.03|330.63|328.93|330.74|329.04|330.62|328.92|9
1730774360000|2024-11-05 02:39:20|330.67|328.97|330.66|328.96|330.69|328.99|330.65|328.95|7
1730774370000|2024-11-05 02:39:30|330.65|328.95|330.42|328.72|330.66|328.96|330.4|328.7|8
1730774380000|2024-11-05 02:39:40|330.41|328.71|330.47|328.77|330.47|328.77|330.41|328.71|6
1730774390000|2024-11-05 02:39:50|330.48|328.78|330.52|328.82|330.52|328.82|330.48|328.78|8
1730774400000|2024-11-05 02:40:00|330.51|328.81|330.52|328.82|330.52|328.82|330.51|328.81|10
1730774410000|2024-11-05 02:40:10|330.53|328.83|330.54|328.84|330.55|328.85|330.53|328.83|7
1730774420000|2024-11-05 02:40:20|330.56|328.86|330.59|328.89|330.59|328.89|330.55|328.85|5
1730774430000|2024-11-05 02:40:30|330.61|328.91|330.52|328.82|330.61|328.91|330.51|328.81|8
1730774440000|2024-11-05 02:40:40|330.55|328.85|330.56|328.86|330.58|328.88|330.55|328.85|8
1730774450000|2024-11-05 02:40:50|330.55|328.85|330.52|328.82|330.55|328.85|330.52|328.82|3
1730774460000|2024-11-05 02:41:00|330.51|328.81|330.5|328.8|330.51|328.81|330.5|328.8|2
1730774470000|2024-11-05 02:41:10|330.49|328.79|330.55|328.85|330.55|328.85|330.49|328.79|9
1730774480000|2024-11-05 02:41:20|330.54|328.84|330.53|328.83|330.55|328.85|330.51|328.81|6
1730774490000|2024-11-05 02:41:30|330.52|328.82|330.52|328.82|330.56|328.86|330.5|328.8|14
1730774500000|2024-11-05 02:41:40|330.53|328.83|330.53|328.83|330.54|328.84|330.51|328.81|7
1730774510000|2024-11-05 02:41:50|330.51|328.81|330.52|328.82|330.55|328.85|330.5|328.8|10
1730774520000|2024-11-05 02:42:00|330.51|328.81|330.5|328.8|330.53|328.83|330.48|328.78|8
1730774530000|2024-11-05 02:42:10|330.52|328.82|330.51|328.81|330.52|328.82|330.49|328.79|4
1730774540000|2024-11-05 02:42:20|330.52|328.82|330.41|328.71|330.52|328.82|330.41|328.71|7
1730774550000|2024-11-05 02:42:30|330.4|328.7|330.41|328.71|330.42|328.72|330.4|328.7|10
1730774560000|2024-11-05 02:42:40|330.42|328.72|330.37|328.67|330.54|328.84|330.37|328.67|14
1730774570000|2024-11-05 02:42:50|330.36|328.66|330.32|328.62|330.37|328.67|330.3|328.6|13
1730774580000|2024-11-05 02:43:00|330.33|328.63|330.33|328.63|330.33|328.63|330.32|328.62|5
1730774590000|2024-11-05 02:43:10|330.37|328.67|330.27|328.57|330.37|328.67|330.25|328.55|10
1730774600000|2024-11-05 02:43:20|330.26|328.56|330.23|328.53|330.27|328.57|330.23|328.53|6
1730774610000|2024-11-05 02:43:30|330.26|328.56|330.18|328.48|330.26|328.56|330.18|328.48|11
1730774620000|2024-11-05 02:43:40|330.16|328.46|330.13|328.43|330.19|328.49|330.12|328.42|12
1730774650000|2024-11-05 02:44:10|330.06|328.36|330.13|328.43|330.13|328.43|330.06|328.36|4
1730774660000|2024-11-05 02:44:20|330.08|328.38|330.03|328.33|330.08|328.38|330.03|328.33|8
1730774670000|2024-11-05 02:44:30|330.04|328.34|330.03|328.33|330.04|328.34|330|328.3|9
1730774680000|2024-11-05 02:44:40|330.02|328.32|330.04|328.34|330.04|328.34|330.01|328.31|4
1730774690000|2024-11-05 02:44:50|330|328.3|330|328.3|330.02|328.32|329.99|328.29|7
1730774700000|2024-11-05 02:45:00|330.01|328.31|330.04|328.34|330.05|328.35|330|328.3|6
1730774710000|2024-11-05 02:45:10|329.96|328.26|330.06|328.36|330.06|328.36|329.93|328.23|8
1730774720000|2024-11-05 02:45:20|330.11|328.41|330.03|328.33|330.11|328.41|330.01|328.31|22
1730774730000|2024-11-05 02:45:30|330.02|328.32|330.02|328.32|330.04|328.34|329.98|328.28|20
1730774740000|2024-11-05 02:45:40|330.01|328.31|330.05|328.35|330.05|328.35|330.01|328.31|6
1730774750000|2024-11-05 02:45:50|330.02|328.32|330.03|328.33|330.07|328.37|330.02|328.32|13
1730774760000|2024-11-05 02:46:00|330.02|328.32|330.08|328.38|330.09|328.39|330.02|328.32|14
1730774770000|2024-11-05 02:46:10|330.12|328.42|330.01|328.31|330.12|328.42|330.01|328.31|3
1730774780000|2024-11-05 02:46:20|330|328.3|329.93|328.23|330|328.3|329.91|328.21|12
1730774790000|2024-11-05 02:46:30|329.89|328.19|329.9|328.2|329.9|328.2|329.89|328.19|2
1730774800000|2024-11-05 02:46:40|329.89|328.19|329.9|328.2|329.9|328.2|329.85|328.15|7
1730774810000|2024-11-05 02:46:50|329.92|328.22|329.89|328.19|329.92|328.22|329.86|328.16|9
1730774820000|2024-11-05 02:47:00|329.9|328.2|329.88|328.18|329.9|328.2|329.87|328.17|8
1730774830000|2024-11-05 02:47:10|329.82|328.12|329.94|328.24|329.95|328.25|329.82|328.12|11
1730774840000|2024-11-05 02:47:20|329.93|328.23|329.89|328.19|329.94|328.24|329.88|328.18|9
1730774850000|2024-11-05 02:47:30|329.91|328.21|329.88|328.18|329.92|328.22|329.88|328.18|8
1730774860000|2024-11-05 02:47:40|329.86|328.16|329.73|328.03|329.88|328.18|329.71|328.01|11
1730774870000|2024-11-05 02:47:50|329.74|328.04|329.7|328|329.74|328.04|329.68|327.98|11
1730774880000|2024-11-05 02:48:00|329.69|327.99|329.7|328|329.74|328.04|329.67|327.97|11
1730774890000|2024-11-05 02:48:10|329.67|327.97|329.69|327.99|329.74|328.04|329.64|327.94|15
1730774900000|2024-11-05 02:48:20|329.7|328|329.63|327.93|329.7|328|329.58|327.88|12
1730774910000|2024-11-05 02:48:30|329.62|327.92|329.64|327.94|329.64|327.94|329.62|327.92|6
1730774920000|2024-11-05 02:48:40|329.63|327.93|329.56|327.86|329.69|327.99|329.56|327.86|14
1730774930000|2024-11-05 02:48:50|329.54|327.84|329.6|327.9|329.6|327.9|329.54|327.84|7
1730774940000|2024-11-05 02:49:00|329.61|327.91|329.67|327.97|329.72|328.02|329.58|327.88|16
1730774950000|2024-11-05 02:49:10|329.68|327.98|329.58|327.88|329.7|328|329.55|327.85|12
1730774960000|2024-11-05 02:49:20|329.62|327.92|329.62|327.92|329.63|327.93|329.61|327.91|9
1730774970000|2024-11-05 02:49:30|329.63|327.93|329.62|327.92|329.65|327.95|329.6|327.9|12
1730774980000|2024-11-05 02:49:40|329.74|328.04|329.8|328.1|329.82|328.12|329.74|328.04|5
1730774990000|2024-11-05 02:49:50|329.81|328.11|329.82|328.12|329.84|328.14|329.8|328.1|6
1730775000000|2024-11-05 02:50:00|329.81|328.11|329.97|328.27|329.97|328.27|329.81|328.11|5
1730775010000|2024-11-05 02:50:10|329.99|328.29|330.02|328.32|330.02|328.32|329.97|328.27|13
1730775020000|2024-11-05 02:50:20|330.03|328.33|330.14|328.44|330.24|328.54|330.02|328.32|11
1730775030000|2024-11-05 02:50:30|330.11|328.41|330.12|328.42|330.12|328.42|330.11|328.41|2
1730775040000|2024-11-05 02:50:40|330.13|328.43|330.11|328.41|330.13|328.43|330.1|328.4|10
1730775060000|2024-11-05 02:51:00|330.09|328.39|330.24|328.54|330.26|328.56|330.09|328.39|12
1730775070000|2024-11-05 02:51:10|330.23|328.53|330.1|328.4|330.23|328.53|330.1|328.4|10
1730775080000|2024-11-05 02:51:20|330.14|328.44|330.12|328.42|330.15|328.45|330.12|328.42|3
1730775090000|2024-11-05 02:51:30|330.11|328.41|330.13|328.43|330.16|328.46|330.11|328.41|11
1730775100000|2024-11-05 02:51:40|330.14|328.44|330.11|328.41|330.15|328.45|330.11|328.41|10
1730775110000|2024-11-05 02:51:50|330.1|328.4|330.12|328.42|330.15|328.45|330.1|328.4|4
1730775120000|2024-11-05 02:52:00|330.11|328.41|330.12|328.42|330.14|328.44|330.1|328.4|14
1730775130000|2024-11-05 02:52:10|330.13|328.43|330.13|328.43|330.17|328.47|330.12|328.42|8
1730775140000|2024-11-05 02:52:20|330.12|328.42|330.12|328.42|330.13|328.43|330.12|328.42|5
1730775150000|2024-11-05 02:52:30|330.08|328.38|329.87|328.17|330.08|328.38|329.87|328.17|16
1730775160000|2024-11-05 02:52:40|329.86|328.16|329.84|328.14|329.86|328.16|329.83|328.13|8
1730775170000|2024-11-05 02:52:50|329.83|328.13|329.82|328.12|329.87|328.17|329.82|328.12|9
1730775180000|2024-11-05 02:53:00|329.84|328.14|329.88|328.18|329.92|328.22|329.8|328.1|19
1730775190000|2024-11-05 02:53:10|329.86|328.16|329.81|328.11|329.86|328.16|329.79|328.09|8
1730775200000|2024-11-05 02:53:20|329.83|328.13|329.82|328.12|329.85|328.15|329.81|328.11|9
1730775210000|2024-11-05 02:53:30|329.85|328.15|329.81|328.11|329.85|328.15|329.81|328.11|2
1730775220000|2024-11-05 02:53:40|329.8|328.1|329.83|328.13|329.83|328.13|329.8|328.1|2
1730775230000|2024-11-05 02:53:50|329.8|328.1|329.81|328.11|329.83|328.13|329.8|328.1|12
1730775240000|2024-11-05 02:54:00|329.8|328.1|329.79|328.09|329.85|328.15|329.79|328.09|18
1730775250000|2024-11-05 02:54:10|329.8|328.1|329.9|328.2|329.9|328.2|329.8|328.1|10
1730775260000|2024-11-05 02:54:20|329.91|328.21|329.91|328.21|329.95|328.25|329.89|328.19|16
1730775270000|2024-11-05 02:54:30|329.9|328.2|329.93|328.23|329.94|328.24|329.9|328.2|9
1730775280000|2024-11-05 02:54:40|329.92|328.22|329.99|328.29|329.99|328.29|329.92|328.22|6
1730775290000|2024-11-05 02:54:50|329.98|328.28|330.02|328.32|330.02|328.32|329.97|328.27|7
1730775300000|2024-11-05 02:55:00|330.03|328.33|330.13|328.43|330.15|328.45|330.03|328.33|10
1730775310000|2024-11-05 02:55:10|330.14|328.44|330.11|328.41|330.14|328.44|330.11|328.41|4
1730775330000|2024-11-05 02:55:30|330.14|328.44|330.07|328.37|330.14|328.44|330.07|328.37|9
1730775340000|2024-11-05 02:55:40|330.06|328.36|330.02|328.32|330.06|328.36|330|328.3|10
1730775350000|2024-11-05 02:55:50|330|328.3|329.92|328.22|330|328.3|329.92|328.22|3
1730775360000|2024-11-05 02:56:00|329.91|328.21|329.9|328.2|329.94|328.24|329.9|328.2|16
1730775370000|2024-11-05 02:56:10|329.92|328.22|329.97|328.27|329.97|328.27|329.91|328.21|6
1730775380000|2024-11-05 02:56:20|329.98|328.28|329.94|328.24|329.99|328.29|329.94|328.24|7
1730775390000|2024-11-05 02:56:30|329.95|328.25|329.89|328.19|329.99|328.29|329.89|328.19|14
1730775400000|2024-11-05 02:56:40|329.92|328.22|329.9|328.2|329.92|328.22|329.9|328.2|12
1730775410000|2024-11-05 02:56:50|329.93|328.23|330|328.3|330.02|328.32|329.93|328.23|12
1730775420000|2024-11-05 02:57:00|330.02|328.32|329.95|328.25|330.02|328.32|329.94|328.24|13
1730775430000|2024-11-05 02:57:10|329.94|328.24|329.94|328.24|329.94|328.24|329.94|328.24|1
1730775440000|2024-11-05 02:57:20|329.95|328.25|329.98|328.28|329.99|328.29|329.92|328.22|4
1730775450000|2024-11-05 02:57:30|329.96|328.26|329.89|328.19|329.96|328.26|329.88|328.18|9
1730775460000|2024-11-05 02:57:40|329.88|328.18|330.03|328.33|330.03|328.33|329.88|328.18|10
1730775470000|2024-11-05 02:57:50|330.02|328.32|330.11|328.41|330.11|328.41|330.02|328.32|8
1730775480000|2024-11-05 02:58:00|330.12|328.42|330.18|328.48|330.2|328.5|330.12|328.42|17
1730775490000|2024-11-05 02:58:10|330.17|328.47|330.17|328.47|330.19|328.49|330.16|328.46|6
1730775510000|2024-11-05 02:58:30|330.19|328.49|330.28|328.58|330.31|328.61|330.19|328.49|11
1730775520000|2024-11-05 02:58:40|330.27|328.57|330.28|328.58|330.28|328.58|330.27|328.57|8
1730775530000|2024-11-05 02:58:50|330.27|328.57|330.26|328.56|330.27|328.57|330.26|328.56|2
1730775540000|2024-11-05 02:59:00|330.28|328.58|330.3|328.6|330.31|328.61|330.26|328.56|10
1730775550000|2024-11-05 02:59:10|330.31|328.61|330.33|328.63|330.35|328.65|330.31|328.61|8
1730775560000|2024-11-05 02:59:20|330.34|328.64|330.33|328.63|330.35|328.65|330.33|328.63|15
1730775570000|2024-11-05 02:59:30|330.32|328.62|330.32|328.62|330.32|328.62|330.3|328.6|6
1730775580000|2024-11-05 02:59:40|330.31|328.61|330.3|328.6|330.31|328.61|330.3|328.6|6
1730775590000|2024-11-05 02:59:50|330.31|328.61|330.33|328.63|330.33|328.63|330.31|328.61|7
1730775600000|2024-11-05 03:00:00|330.34|328.64|330.39|328.69|330.39|328.69|330.33|328.63|5
1730775610000|2024-11-05 03:00:10|330.35|328.65|330.32|328.62|330.35|328.65|330.31|328.61|4
1730775620000|2024-11-05 03:00:20|330.33|328.63|330.31|328.61|330.36|328.66|330.31|328.61|12
1730775630000|2024-11-05 03:00:30|330.3|328.6|330.38|328.68|330.39|328.69|330.3|328.6|20
1730775650000|2024-11-05 03:00:50|330.39|328.69|330.39|328.69|330.39|328.69|330.39|328.69|1
1730775660000|2024-11-05 03:01:00|330.4|328.7|330.41|328.71|330.41|328.71|330.4|328.7|2
1730775670000|2024-11-05 03:01:10|330.42|328.72|330.49|328.79|330.49|328.79|330.42|328.72|10
1730775680000|2024-11-05 03:01:20|330.5|328.8|330.56|328.86|330.56|328.86|330.5|328.8|5
1730775690000|2024-11-05 03:01:30|330.57|328.87|330.81|329.11|330.88|329.18|330.57|328.87|16
1730775700000|2024-11-05 03:01:40|330.8|329.1|330.83|329.13|330.85|329.15|330.8|329.1|14
1730775710000|2024-11-05 03:01:50|330.84|329.14|330.91|329.21|330.96|329.26|330.84|329.14|13
1730775720000|2024-11-05 03:02:00|330.92|329.22|330.95|329.25|330.96|329.26|330.91|329.21|16
1730775730000|2024-11-05 03:02:10|330.96|329.26|330.85|329.15|330.98|329.28|330.85|329.15|12
1730775740000|2024-11-05 03:02:20|330.84|329.14|330.89|329.19|330.89|329.19|330.82|329.12|12
1730775750000|2024-11-05 03:02:30|330.88|329.18|330.9|329.2|330.91|329.21|330.88|329.18|7
1730775760000|2024-11-05 03:02:40|330.88|329.18|330.9|329.2|330.9|329.2|330.88|329.18|2
1730775770000|2024-11-05 03:02:50|330.88|329.18|330.84|329.14|330.88|329.18|330.82|329.12|4
1730775780000|2024-11-05 03:03:00|330.85|329.15|330.92|329.22|330.92|329.22|330.84|329.14|10
1730775790000|2024-11-05 03:03:10|330.91|329.21|330.83|329.13|330.91|329.21|330.82|329.12|10
1730775800000|2024-11-05 03:03:20|330.85|329.15|330.9|329.2|330.92|329.22|330.82|329.12|11
1730775810000|2024-11-05 03:03:30|330.91|329.21|330.99|329.29|330.99|329.29|330.91|329.21|7
1730775820000|2024-11-05 03:03:40|330.98|329.28|331.08|329.38|331.09|329.39|330.97|329.27|11
1730775830000|2024-11-05 03:03:50|331.07|329.37|331.03|329.33|331.08|329.38|331.03|329.33|5
1730775850000|2024-11-05 03:04:10|330.99|329.29|330.97|329.27|331|329.3|330.97|329.27|3
1730775860000|2024-11-05 03:04:20|330.93|329.23|330.93|329.23|330.94|329.24|330.9|329.2|10
1730775870000|2024-11-05 03:04:30|330.9|329.2|330.89|329.19|330.93|329.23|330.87|329.17|14
1730775880000|2024-11-05 03:04:40|330.88|329.18|330.88|329.18|330.9|329.2|330.87|329.17|9
1730775890000|2024-11-05 03:04:50|330.89|329.19|331.01|329.31|331.02|329.32|330.89|329.19|14
1730775900000|2024-11-05 03:05:00|331|329.3|331.01|329.31|331.02|329.32|330.99|329.29|11
1730775910000|2024-11-05 03:05:10|330.99|329.29|331.05|329.35|331.05|329.35|330.99|329.29|5
1730775920000|2024-11-05 03:05:20|331.06|329.36|331.08|329.38|331.08|329.38|331.06|329.36|3
1730775930000|2024-11-05 03:05:30|331.05|329.35|331.15|329.45|331.15|329.45|331.05|329.35|7
1730775940000|2024-11-05 03:05:40|331.14|329.44|331.3|329.6|331.3|329.6|331.13|329.43|9
1730775950000|2024-11-05 03:05:50|331.29|329.59|331.26|329.56|331.3|329.6|331.23|329.53|9
1730775960000|2024-11-05 03:06:00|331.27|329.57|331.29|329.59|331.29|329.59|331.27|329.57|21
1730775970000|2024-11-05 03:06:10|331.28|329.58|331.22|329.52|331.29|329.59|331.2|329.5|15
1730775980000|2024-11-05 03:06:20|331.21|329.51|331.2|329.5|331.26|329.56|331.19|329.49|15
1730775990000|2024-11-05 03:06:30|331.21|329.51|331.21|329.51|331.21|329.51|331.2|329.5|3
1730776000000|2024-11-05 03:06:40|331.18|329.48|331.04|329.34|331.18|329.48|331.04|329.34|5
1730776010000|2024-11-05 03:06:50|331.02|329.32|330.99|329.29|331.03|329.33|330.99|329.29|7
1730776020000|2024-11-05 03:07:00|331.01|329.31|331.01|329.31|331.01|329.31|331.01|329.31|1
1730776030000|2024-11-05 03:07:10|331|329.3|331.02|329.32|331.07|329.37|331|329.3|9
1730776040000|2024-11-05 03:07:20|331.04|329.34|331.11|329.41|331.11|329.41|331.02|329.32|14
1730776050000|2024-11-05 03:07:30|331.1|329.4|331.1|329.4|331.11|329.41|331.1|329.4|5
1730776060000|2024-11-05 03:07:40|331.13|329.43|331.15|329.45|331.15|329.45|331.12|329.42|10
1730776070000|2024-11-05 03:07:50|331.13|329.43|331.31|329.61|331.31|329.61|331.13|329.43|8
1730776080000|2024-11-05 03:08:00|331.32|329.62|331.29|329.59|331.35|329.65|331.27|329.57|11
1730776090000|2024-11-05 03:08:10|331.28|329.58|331.29|329.59|331.29|329.59|331.28|329.58|6
1730776100000|2024-11-05 03:08:20|331.28|329.58|331.13|329.43|331.28|329.58|331.11|329.41|18
1730776110000|2024-11-05 03:08:30|331.12|329.42|331|329.3|331.12|329.42|330.99|329.29|13
1730776120000|2024-11-05 03:08:40|330.99|329.29|330.94|329.24|330.99|329.29|330.93|329.23|15
1730776130000|2024-11-05 03:08:50|330.95|329.25|331|329.3|331|329.3|330.95|329.25|5
1730776140000|2024-11-05 03:09:00|330.99|329.29|330.99|329.29|330.99|329.29|330.97|329.27|3
1730776150000|2024-11-05 03:09:10|330.97|329.27|330.97|329.27|330.99|329.29|330.97|329.27|3
1730776160000|2024-11-05 03:09:20|330.99|329.29|330.97|329.27|330.99|329.29|330.93|329.23|5
1730776170000|2024-11-05 03:09:30|330.99|329.29|330.92|329.22|331.06|329.36|330.92|329.22|13
1730776180000|2024-11-05 03:09:40|330.91|329.21|330.86|329.16|330.91|329.21|330.85|329.15|7
1730776190000|2024-11-05 03:09:50|330.85|329.15|330.86|329.16|330.86|329.16|330.85|329.15|6
1730776200000|2024-11-05 03:10:00|330.87|329.17|330.92|329.22|330.92|329.22|330.85|329.15|13
1730776210000|2024-11-05 03:10:10|330.94|329.24|331.15|329.45|331.15|329.45|330.94|329.24|9
1730776220000|2024-11-05 03:10:20|331.17|329.47|331.13|329.43|331.3|329.6|331.13|329.43|17
1730776230000|2024-11-05 03:10:30|331.11|329.41|331.01|329.31|331.11|329.41|331.01|329.31|8
1730776240000|2024-11-05 03:10:40|331.02|329.32|330.96|329.26|331.02|329.32|330.96|329.26|7
1730776250000|2024-11-05 03:10:50|330.97|329.27|330.96|329.26|330.97|329.27|330.96|329.26|6
1730776260000|2024-11-05 03:11:00|330.98|329.28|331.01|329.31|331.05|329.35|330.98|329.28|16
1730776270000|2024-11-05 03:11:10|331|329.3|330.98|329.28|331|329.3|330.96|329.26|5
1730776280000|2024-11-05 03:11:20|330.97|329.27|331.02|329.32|331.04|329.34|330.97|329.27|11
1730776290000|2024-11-05 03:11:30|331.03|329.33|331.04|329.34|331.04|329.34|331.01|329.31|9
1730776300000|2024-11-05 03:11:40|331.06|329.36|331.17|329.47|331.22|329.52|331.06|329.36|14
1730776310000|2024-11-05 03:11:50|331.2|329.5|331.18|329.48|331.21|329.51|331.17|329.47|12
1730776320000|2024-11-05 03:12:00|331.17|329.47|331.15|329.45|331.17|329.47|331.13|329.43|16
1730776330000|2024-11-05 03:12:10|331.14|329.44|331.16|329.46|331.18|329.48|331.14|329.44|5
1730776340000|2024-11-05 03:12:20|331.15|329.45|331.2|329.5|331.24|329.54|331.15|329.45|9
1730776350000|2024-11-05 03:12:30|331.21|329.51|331.24|329.54|331.24|329.54|331.21|329.51|9
1730776360000|2024-11-05 03:12:40|331.23|329.53|331.23|329.53|331.25|329.55|331.23|329.53|11
1730776370000|2024-11-05 03:12:50|331.24|329.54|331.24|329.54|331.24|329.54|331.22|329.52|10
1730776380000|2024-11-05 03:13:00|331.25|329.55|331.25|329.55|331.28|329.58|331.24|329.54|15
1730776390000|2024-11-05 03:13:10|331.26|329.56|331.23|329.53|331.31|329.61|331.22|329.52|15
1730776400000|2024-11-05 03:13:20|331.22|329.52|331.22|329.52|331.23|329.53|331.22|329.52|3
1730776410000|2024-11-05 03:13:30|331.23|329.53|331.23|329.53|331.23|329.53|331.22|329.52|13
1730776420000|2024-11-05 03:13:40|331.22|329.52|331.2|329.5|331.22|329.52|331.18|329.48|3
1730776430000|2024-11-05 03:13:50|331.21|329.51|331.33|329.63|331.34|329.64|331.21|329.51|16
1730776440000|2024-11-05 03:14:00|331.32|329.62|331.33|329.63|331.34|329.64|331.32|329.62|4
1730776450000|2024-11-05 03:14:10|331.34|329.64|331.35|329.65|331.35|329.65|331.33|329.63|6
1730776490000|2024-11-05 03:14:50|331.34|329.64|331.25|329.55|331.34|329.64|331.25|329.55|5
1730776500000|2024-11-05 03:15:00|331.26|329.56|331.25|329.55|331.27|329.57|331.25|329.55|12
1730776510000|2024-11-05 03:15:10|331.24|329.54|331.23|329.53|331.25|329.55|331.22|329.52|9
1730776520000|2024-11-05 03:15:20|331.24|329.54|331.32|329.62|331.32|329.62|331.24|329.54|12
1730776530000|2024-11-05 03:15:30|331.33|329.63|331.35|329.65|331.35|329.65|331.33|329.63|2
1730776540000|2024-11-05 03:15:40|331.36|329.66|331.35|329.65|331.36|329.66|331.35|329.65|2
1730776580000|2024-11-05 03:16:20|331.36|329.66|331.35|329.65|331.38|329.68|331.35|329.65|4
1730776590000|2024-11-05 03:16:30|331.33|329.63|331.32|329.62|331.33|329.63|331.32|329.62|6
1730776610000|2024-11-05 03:16:50|331.33|329.63|331.32|329.62|331.33|329.63|331.32|329.62|2
1730776620000|2024-11-05 03:17:00|331.33|329.63|331.15|329.45|331.33|329.63|331.14|329.44|8
1730776630000|2024-11-05 03:17:10|331.17|329.47|331.24|329.54|331.28|329.58|331.17|329.47|12
1730776640000|2024-11-05 03:17:20|331.25|329.55|331.35|329.65|331.35|329.65|331.25|329.55|9
1730776670000|2024-11-05 03:17:50|331.33|329.63|331.05|329.35|331.33|329.63|331.04|329.34|8
1730776680000|2024-11-05 03:18:00|331.04|329.34|331.06|329.36|331.06|329.36|331.03|329.33|11
1730776690000|2024-11-05 03:18:10|331.09|329.39|331.14|329.44|331.14|329.44|331.09|329.39|4
1730776700000|2024-11-05 03:18:20|331.1|329.4|331.06|329.36|331.1|329.4|331.06|329.36|5
1730776710000|2024-11-05 03:18:30|331.07|329.37|330.89|329.19|331.07|329.37|330.89|329.19|10
1730776720000|2024-11-05 03:18:40|330.86|329.16|330.82|329.12|330.86|329.16|330.8|329.1|12
1730776730000|2024-11-05 03:18:50|330.81|329.11|330.89|329.19|330.89|329.19|330.81|329.11|15
1730776740000|2024-11-05 03:19:00|330.9|329.2|330.93|329.23|330.94|329.24|330.9|329.2|8
1730776750000|2024-11-05 03:19:10|330.91|329.21|330.8|329.1|330.91|329.21|330.77|329.07|11
1730776760000|2024-11-05 03:19:20|330.79|329.09|330.85|329.15|330.85|329.15|330.78|329.08|14
1730776770000|2024-11-05 03:19:30|330.88|329.18|330.89|329.19|330.89|329.19|330.84|329.14|12
1730776780000|2024-11-05 03:19:40|330.86|329.16|330.97|329.27|330.97|329.27|330.86|329.16|6
1730776790000|2024-11-05 03:19:50|330.94|329.24|331.09|329.39|331.1|329.4|330.94|329.24|9
1730776800000|2024-11-05 03:20:00|331.08|329.38|331.07|329.37|331.08|329.38|331.06|329.36|7
1730776810000|2024-11-05 03:20:10|331.09|329.39|331.14|329.44|331.21|329.51|331.07|329.37|20
1730776820000|2024-11-05 03:20:20|331.12|329.42|331.01|329.31|331.14|329.44|331.01|329.31|12
1730776830000|2024-11-05 03:20:30|330.99|329.29|330.96|329.26|330.99|329.29|330.96|329.26|7
1730776840000|2024-11-05 03:20:40|330.95|329.25|330.89|329.19|330.95|329.25|330.88|329.18|11
1730776850000|2024-11-05 03:20:50|330.87|329.17|330.93|329.23|330.94|329.24|330.87|329.17|10
1730776860000|2024-11-05 03:21:00|330.92|329.22|330.98|329.28|330.98|329.28|330.92|329.22|9
1730776870000|2024-11-05 03:21:10|330.96|329.26|330.93|329.23|330.97|329.27|330.92|329.22|6
1730776880000|2024-11-05 03:21:20|330.94|329.24|330.94|329.24|330.94|329.24|330.93|329.23|3
1730776890000|2024-11-05 03:21:30|330.95|329.25|331.02|329.32|331.04|329.34|330.95|329.25|7
1730776900000|2024-11-05 03:21:40|331.03|329.33|331.03|329.33|331.03|329.33|331.02|329.32|3
1730776910000|2024-11-05 03:21:50|331.02|329.32|331.14|329.44|331.14|329.44|331.02|329.32|10
1730776920000|2024-11-05 03:22:00|331.13|329.43|331.19|329.49|331.19|329.49|331.11|329.41|13
1730776930000|2024-11-05 03:22:10|331.21|329.51|331.54|329.84|331.54|329.84|331.2|329.5|20
1730776940000|2024-11-05 03:22:20|331.52|329.82|331.53|329.83|331.54|329.84|331.51|329.81|12
1730776950000|2024-11-05 03:22:30|331.51|329.81|331.52|329.82|331.53|329.83|331.51|329.81|5
1730776960000|2024-11-05 03:22:40|331.51|329.81|331.53|329.83|331.53|329.83|331.48|329.78|14
1730776970000|2024-11-05 03:22:50|331.51|329.81|331.52|329.82|331.53|329.83|331.49|329.79|8
1730776980000|2024-11-05 03:23:00|331.49|329.79|331.43|329.73|331.49|329.79|331.4|329.7|8
1730776990000|2024-11-05 03:23:10|331.44|329.74|331.51|329.81|331.52|329.82|331.43|329.73|11
1730777000000|2024-11-05 03:23:20|331.5|329.8|331.5|329.8|331.51|329.81|331.5|329.8|3
1730777010000|2024-11-05 03:23:30|331.45|329.75|331.48|329.78|331.48|329.78|331.45|329.75|2
1730777020000|2024-11-05 03:23:40|331.44|329.74|331.41|329.71|331.44|329.74|331.4|329.7|12
1730777030000|2024-11-05 03:23:50|331.39|329.69|331.37|329.67|331.39|329.69|331.37|329.67|5
1730777040000|2024-11-05 03:24:00|331.43|329.73|331.29|329.59|331.43|329.73|331.29|329.59|8
1730777050000|2024-11-05 03:24:10|331.3|329.6|331.39|329.69|331.39|329.69|331.3|329.6|13
1730777060000|2024-11-05 03:24:20|331.37|329.67|331.37|329.67|331.37|329.67|331.37|329.67|1
1730777070000|2024-11-05 03:24:30|331.3|329.6|331.36|329.66|331.36|329.66|331.3|329.6|12
1730777080000|2024-11-05 03:24:40|331.37|329.67|331.46|329.76|331.46|329.76|331.36|329.66|6
1730777090000|2024-11-05 03:24:50|331.49|329.79|331.48|329.78|331.49|329.79|331.48|329.78|2
1730777100000|2024-11-05 03:25:00|331.45|329.75|331.45|329.75|331.45|329.75|331.45|329.75|1
1730777110000|2024-11-05 03:25:10|331.39|329.69|331.36|329.66|331.39|329.69|331.36|329.66|3
1730777120000|2024-11-05 03:25:20|331.45|329.75|331.5|329.8|331.52|329.82|331.45|329.75|3
1730777130000|2024-11-05 03:25:30|331.52|329.82|331.49|329.79|331.53|329.83|331.47|329.77|12
1730777140000|2024-11-05 03:25:40|331.47|329.77|331.51|329.81|331.51|329.81|331.47|329.77|4
1730777150000|2024-11-05 03:25:50|331.52|329.82|331.52|329.82|331.53|329.83|331.52|329.82|11
1730777160000|2024-11-05 03:26:00|331.5|329.8|331.47|329.77|331.5|329.8|331.47|329.77|2
1730777170000|2024-11-05 03:26:10|331.5|329.8|331.47|329.77|331.51|329.81|331.47|329.77|11
1730777180000|2024-11-05 03:26:20|331.46|329.76|331.46|329.76|331.48|329.78|331.45|329.75|4
1730777190000|2024-11-05 03:26:30|331.43|329.73|331.46|329.76|331.46|329.76|331.43|329.73|9
1730777200000|2024-11-05 03:26:40|331.47|329.77|331.54|329.84|331.54|329.84|331.45|329.75|17
1730777210000|2024-11-05 03:26:50|331.52|329.82|331.53|329.83|331.54|329.84|331.52|329.82|4
1730777220000|2024-11-05 03:27:00|331.54|329.84|331.51|329.81|331.54|329.84|331.5|329.8|10
1730777230000|2024-11-05 03:27:10|331.49|329.79|331.53|329.83|331.53|329.83|331.49|329.79|16
1730777240000|2024-11-05 03:27:20|331.54|329.84|331.54|329.84|331.54|329.84|331.54|329.84|1
1730777250000|2024-11-05 03:27:30|331.55|329.85|331.56|329.86|331.56|329.86|331.55|329.85|2
1730777260000|2024-11-05 03:27:40|331.57|329.87|331.58|329.88|331.58|329.88|331.57|329.87|2
1730777270000|2024-11-05 03:27:50|331.59|329.89|331.59|329.89|331.59|329.89|331.59|329.89|1
1730777280000|2024-11-05 03:28:00|331.55|329.85|331.54|329.84|331.56|329.86|331.54|329.84|4
1730777290000|2024-11-05 03:28:10|331.55|329.85|331.54|329.84|331.57|329.87|331.54|329.84|5
1730777300000|2024-11-05 03:28:20|331.55|329.85|331.57|329.87|331.57|329.87|331.55|329.85|3
1730777310000|2024-11-05 03:28:30|331.58|329.88|331.6|329.9|331.6|329.9|331.58|329.88|3
1730777320000|2024-11-05 03:28:40|331.61|329.91|331.84|330.14|331.84|330.14|331.61|329.91|4
1730777330000|2024-11-05 03:28:50|331.85|330.15|331.82|330.12|331.85|330.15|331.82|330.12|3
1730777340000|2024-11-05 03:29:00|331.75|330.05|331.74|330.04|331.75|330.05|331.71|330.01|11
1730777350000|2024-11-05 03:29:10|331.73|330.03|331.76|330.06|331.76|330.06|331.72|330.02|10
1730777370000|2024-11-05 03:29:30|331.77|330.07|331.93|330.23|331.93|330.23|331.74|330.04|10
1730777380000|2024-11-05 03:29:40|331.92|330.22|331.93|330.23|331.93|330.23|331.9|330.2|14
1730777390000|2024-11-05 03:29:50|331.94|330.24|331.96|330.26|331.96|330.26|331.94|330.24|3
1730777400000|2024-11-05 03:30:00|331.97|330.27|332.17|330.47|332.17|330.47|331.97|330.27|4
1730777410000|2024-11-05 03:30:10|332.18|330.48|332.22|330.52|332.22|330.52|332.18|330.48|5
1730777420000|2024-11-05 03:30:20|332.18|330.48|332.2|330.5|332.21|330.51|332.18|330.48|5
1730777430000|2024-11-05 03:30:30|332.18|330.48|332.19|330.49|332.19|330.49|332.17|330.47|4
1730777440000|2024-11-05 03:30:40|332.2|330.5|332.13|330.43|332.2|330.5|332.13|330.43|6
1730777460000|2024-11-05 03:31:00|332.12|330.42|331.94|330.24|332.12|330.42|331.93|330.23|10
1730777470000|2024-11-05 03:31:10|331.89|330.19|331.76|330.06|331.91|330.21|331.76|330.06|11
1730777480000|2024-11-05 03:31:20|331.71|330.01|331.7|330|331.73|330.03|331.67|329.97|8
1730777490000|2024-11-05 03:31:30|331.74|330.04|331.78|330.08|331.81|330.11|331.73|330.03|8
1730777500000|2024-11-05 03:31:40|331.72|330.02|331.71|330.01|331.73|330.03|331.68|329.98|14
1730777510000|2024-11-05 03:31:50|331.7|330|331.7|330|331.7|330|331.69|329.99|3
1730777520000|2024-11-05 03:32:00|331.69|329.99|331.49|329.79|331.7|330|331.49|329.79|13
1730777530000|2024-11-05 03:32:10|331.53|329.83|331.49|329.79|331.53|329.83|331.49|329.79|4
1730777550000|2024-11-05 03:32:30|331.47|329.77|331.44|329.74|331.47|329.77|331.42|329.72|8
1730777560000|2024-11-05 03:32:40|331.43|329.73|331.56|329.86|331.57|329.87|331.43|329.73|13
1730777570000|2024-11-05 03:32:50|331.57|329.87|331.55|329.85|331.59|329.89|331.55|329.85|8
1730777580000|2024-11-05 03:33:00|331.51|329.81|331.5|329.8|331.6|329.9|331.5|329.8|22
1730777590000|2024-11-05 03:33:10|331.55|329.85|331.62|329.92|331.64|329.94|331.53|329.83|16
1730777600000|2024-11-05 03:33:20|331.64|329.94|331.81|330.11|331.81|330.11|331.62|329.92|10
1730777610000|2024-11-05 03:33:30|331.8|330.1|331.64|329.94|331.8|330.1|331.61|329.91|17
1730777620000|2024-11-05 03:33:40|331.62|329.92|331.61|329.91|331.64|329.94|331.61|329.91|6
1730777630000|2024-11-05 03:33:50|331.65|329.95|331.69|329.99|331.69|329.99|331.64|329.94|8
1730777640000|2024-11-05 03:34:00|331.75|330.05|331.76|330.06|331.79|330.09|331.75|330.05|5
1730777650000|2024-11-05 03:34:10|331.68|329.98|331.61|329.91|331.68|329.98|331.59|329.89|3
1730777660000|2024-11-05 03:34:20|331.6|329.9|331.59|329.89|331.62|329.92|331.51|329.81|18
1730777670000|2024-11-05 03:34:30|331.61|329.91|331.55|329.85|331.61|329.91|331.55|329.85|6
1730777680000|2024-11-05 03:34:40|331.56|329.86|331.56|329.86|331.57|329.87|331.54|329.84|14
1730777690000|2024-11-05 03:34:50|331.57|329.87|331.55|329.85|331.62|329.92|331.55|329.85|7
1730777700000|2024-11-05 03:35:00|331.56|329.86|331.56|329.86|331.56|329.86|331.56|329.86|1
1730777710000|2024-11-05 03:35:10|331.55|329.85|331.48|329.78|331.55|329.85|331.44|329.74|6
1730777720000|2024-11-05 03:35:20|331.49|329.79|331.58|329.88|331.58|329.88|331.49|329.79|5
1730777730000|2024-11-05 03:35:30|331.57|329.87|331.59|329.89|331.6|329.9|331.55|329.85|7
1730777740000|2024-11-05 03:35:40|331.6|329.9|331.58|329.88|331.63|329.93|331.55|329.85|11
1730777750000|2024-11-05 03:35:50|331.57|329.87|331.4|329.7|331.57|329.87|331.4|329.7|11
1730777760000|2024-11-05 03:36:00|331.34|329.64|331.3|329.6|331.34|329.64|331.25|329.55|17
1730777770000|2024-11-05 03:36:10|331.31|329.61|331.41|329.71|331.42|329.72|331.29|329.59|17
1730777780000|2024-11-05 03:36:20|331.4|329.7|331.43|329.73|331.48|329.78|331.4|329.7|21
1730777790000|2024-11-05 03:36:30|331.44|329.74|331.27|329.57|331.45|329.75|331.27|329.57|11
1730777800000|2024-11-05 03:36:40|331.31|329.61|331.39|329.69|331.39|329.69|331.3|329.6|20
1730777810000|2024-11-05 03:36:50|331.38|329.68|331.38|329.68|331.38|329.68|331.36|329.66|4
1730777820000|2024-11-05 03:37:00|331.4|329.7|331.51|329.81|331.55|329.85|331.4|329.7|15
1730777830000|2024-11-05 03:37:10|331.53|329.83|331.54|329.84|331.56|329.86|331.51|329.81|16
1730777840000|2024-11-05 03:37:20|331.56|329.86|331.51|329.81|331.67|329.97|331.51|329.81|13
1730777850000|2024-11-05 03:37:30|331.52|329.82|331.52|329.82|331.53|329.83|331.5|329.8|7
1730777860000|2024-11-05 03:37:40|331.54|329.84|331.51|329.81|331.56|329.86|331.5|329.8|12
1730777870000|2024-11-05 03:37:50|331.5|329.8|331.41|329.71|331.52|329.82|331.39|329.69|11
1730777880000|2024-11-05 03:38:00|331.42|329.72|331.43|329.73|331.46|329.76|331.39|329.69|16
1730777890000|2024-11-05 03:38:10|331.42|329.72|331.48|329.78|331.5|329.8|331.42|329.72|9
1730777900000|2024-11-05 03:38:20|331.49|329.79|331.57|329.87|331.57|329.87|331.49|329.79|9
1730777910000|2024-11-05 03:38:30|331.59|329.89|331.4|329.7|331.59|329.89|331.37|329.67|25
1730777920000|2024-11-05 03:38:40|331.41|329.71|331.51|329.81|331.53|329.83|331.4|329.7|19
1730777930000|2024-11-05 03:38:50|331.53|329.83|331.46|329.76|331.53|329.83|331.46|329.76|14
1730777940000|2024-11-05 03:39:00|331.47|329.77|331.44|329.74|331.52|329.82|331.43|329.73|12
1730777950000|2024-11-05 03:39:10|331.45|329.75|331.44|329.74|331.45|329.75|331.43|329.73|8
1730777960000|2024-11-05 03:39:20|331.45|329.75|331.51|329.81|331.52|329.82|331.45|329.75|8
1730777970000|2024-11-05 03:39:30|331.5|329.8|331.54|329.84|331.55|329.85|331.48|329.78|11
1730777980000|2024-11-05 03:39:40|331.53|329.83|331.61|329.91|331.63|329.93|331.53|329.83|7
1730777990000|2024-11-05 03:39:50|331.6|329.9|331.58|329.88|331.6|329.9|331.56|329.86|7
1730778000000|2024-11-05 03:40:00|331.56|329.86|331.58|329.88|331.63|329.93|331.56|329.86|13
1730778010000|2024-11-05 03:40:10|331.59|329.89|331.58|329.88|331.59|329.89|331.58|329.88|2
1730778020000|2024-11-05 03:40:20|331.59|329.89|331.62|329.92|331.62|329.92|331.53|329.83|22
1730778030000|2024-11-05 03:40:30|331.61|329.91|331.63|329.93|331.66|329.96|331.61|329.91|13
1730778040000|2024-11-05 03:40:40|331.61|329.91|331.61|329.91|331.64|329.94|331.61|329.91|12
1730778050000|2024-11-05 03:40:50|331.62|329.92|331.69|329.99|331.69|329.99|331.61|329.91|15
1730778060000|2024-11-05 03:41:00|331.7|330|331.76|330.06|331.82|330.12|331.68|329.98|17
1730778070000|2024-11-05 03:41:10|331.74|330.04|331.87|330.17|331.96|330.26|331.74|330.04|24
1730778090000|2024-11-05 03:41:30|331.83|330.13|331.85|330.15|331.85|330.15|331.83|330.13|2
1730778100000|2024-11-05 03:41:40|331.79|330.09|331.77|330.07|331.79|330.09|331.73|330.03|9
1730778110000|2024-11-05 03:41:50|331.76|330.06|331.76|330.06|331.78|330.08|331.75|330.05|19
1730778120000|2024-11-05 03:42:00|331.75|330.05|331.76|330.06|331.77|330.07|331.66|329.96|15
1730778130000|2024-11-05 03:42:10|331.75|330.05|331.79|330.09|331.79|330.09|331.72|330.02|17
1730778140000|2024-11-05 03:42:20|331.77|330.07|331.79|330.09|331.81|330.11|331.77|330.07|10
1730778150000|2024-11-05 03:42:30|331.77|330.07|331.77|330.07|331.78|330.08|331.77|330.07|3
1730778160000|2024-11-05 03:42:40|331.78|330.08|331.77|330.07|331.78|330.08|331.77|330.07|6
1730778170000|2024-11-05 03:42:50|331.78|330.08|331.78|330.08|331.79|330.09|331.77|330.07|7
1730778180000|2024-11-05 03:43:00|331.79|330.09|331.82|330.12|331.87|330.17|331.78|330.08|20
1730778190000|2024-11-05 03:43:10|331.81|330.11|331.9|330.2|331.91|330.21|331.81|330.11|13
1730778200000|2024-11-05 03:43:20|331.89|330.19|331.88|330.18|331.92|330.22|331.88|330.18|13
1730778210000|2024-11-05 03:43:30|331.9|330.2|331.91|330.21|331.91|330.21|331.88|330.18|8
1730778220000|2024-11-05 03:43:40|331.9|330.2|331.9|330.2|331.93|330.23|331.89|330.19|13
1730778230000|2024-11-05 03:43:50|331.92|330.22|331.9|330.2|331.92|330.22|331.9|330.2|5
1730778260000|2024-11-05 03:44:20|331.91|330.21|331.91|330.21|331.91|330.21|331.9|330.2|9
1730778270000|2024-11-05 03:44:30|331.96|330.26|331.97|330.27|331.97|330.27|331.95|330.25|9
1730778280000|2024-11-05 03:44:40|331.98|330.28|331.91|330.21|331.98|330.28|331.89|330.19|8
1730778290000|2024-11-05 03:44:50|331.9|330.2|331.9|330.2|331.9|330.2|331.89|330.19|7
1730778300000|2024-11-05 03:45:00|331.91|330.21|331.99|330.29|332.06|330.36|331.91|330.21|19
1730778310000|2024-11-05 03:45:10|331.98|330.28|331.94|330.24|331.98|330.28|331.94|330.24|9
1730778320000|2024-11-05 03:45:20|331.93|330.23|331.89|330.19|331.93|330.23|331.89|330.19|3
1730778350000|2024-11-05 03:45:50|331.9|330.2|331.89|330.19|331.92|330.22|331.89|330.19|11
1730778360000|2024-11-05 03:46:00|331.9|330.2|332.01|330.31|332.01|330.31|331.9|330.2|7
1730778370000|2024-11-05 03:46:10|332|330.3|332.13|330.43|332.13|330.43|331.99|330.29|10
1730778380000|2024-11-05 03:46:20|332.12|330.42|332.13|330.43|332.13|330.43|332.12|330.42|4
1730778390000|2024-11-05 03:46:30|332.12|330.42|332.13|330.43|332.19|330.49|332.12|330.42|14
1730778400000|2024-11-05 03:46:40|332.14|330.44|332.1|330.4|332.14|330.44|332.09|330.39|14
1730778410000|2024-11-05 03:46:50|332.09|330.39|332.06|330.36|332.09|330.39|332.03|330.33|13
1730778420000|2024-11-05 03:47:00|332.08|330.38|332.13|330.43|332.16|330.46|332.06|330.36|18
1730778430000|2024-11-05 03:47:10|332.14|330.44|332.07|330.37|332.14|330.44|332|330.3|18
1730778440000|2024-11-05 03:47:20|332.01|330.31|331.88|330.18|332.01|330.31|331.88|330.18|7
1730778450000|2024-11-05 03:47:30|331.9|330.2|331.8|330.1|331.9|330.2|331.77|330.07|10
1730778460000|2024-11-05 03:47:40|331.79|330.09|331.77|330.07|331.79|330.09|331.69|329.99|17
1730778470000|2024-11-05 03:47:50|331.76|330.06|331.78|330.08|331.78|330.08|331.72|330.02|7
1730778480000|2024-11-05 03:48:00|331.77|330.07|331.74|330.04|331.8|330.1|331.74|330.04|7
1730778490000|2024-11-05 03:48:10|331.7|330|331.69|329.99|331.71|330.01|331.69|329.99|12
1730778500000|2024-11-05 03:48:20|331.67|329.97|331.49|329.79|331.69|329.99|331.49|329.79|17
1730778510000|2024-11-05 03:48:30|331.5|329.8|331.49|329.79|331.5|329.8|331.47|329.77|7
1730778520000|2024-11-05 03:48:40|331.48|329.78|331.5|329.8|331.6|329.9|331.45|329.75|17
1730778530000|2024-11-05 03:48:50|331.49|329.79|331.59|329.89|331.61|329.91|331.49|329.79|11
1730778540000|2024-11-05 03:49:00|331.6|329.9|331.7|330|331.71|330.01|331.58|329.88|18
1730778550000|2024-11-05 03:49:10|331.71|330.01|331.69|329.99|331.72|330.02|331.69|329.99|7
1730778560000|2024-11-05 03:49:20|331.67|329.97|331.61|329.91|331.71|330.01|331.58|329.88|21
1730778570000|2024-11-05 03:49:30|331.6|329.9|331.5|329.8|331.6|329.9|331.48|329.78|14
1730778580000|2024-11-05 03:49:40|331.48|329.78|331.53|329.83|331.53|329.83|331.48|329.78|8
1730778590000|2024-11-05 03:49:50|331.52|329.82|331.54|329.84|331.59|329.89|331.52|329.82|20
1730778600000|2024-11-05 03:50:00|331.52|329.82|331.71|330.01|331.72|330.02|331.51|329.81|26
1730778610000|2024-11-05 03:50:10|331.7|330|331.69|329.99|331.71|330.01|331.67|329.97|19
1730778620000|2024-11-05 03:50:20|331.68|329.98|331.95|330.25|331.96|330.26|331.68|329.98|17
1730778630000|2024-11-05 03:50:30|331.96|330.26|331.98|330.28|332|330.3|331.96|330.26|7
1730778640000|2024-11-05 03:50:40|331.99|330.29|331.98|330.28|332.03|330.33|331.98|330.28|14
1730778650000|2024-11-05 03:50:50|331.99|330.29|331.97|330.27|332.01|330.31|331.97|330.27|12
1730778660000|2024-11-05 03:51:00|331.99|330.29|331.95|330.25|332|330.3|331.94|330.24|18
1730778670000|2024-11-05 03:51:10|331.96|330.26|332.19|330.49|332.22|330.52|331.96|330.26|16
1730778680000|2024-11-05 03:51:20|332.17|330.47|332.06|330.36|332.17|330.47|332.06|330.36|6
1730778690000|2024-11-05 03:51:30|332.02|330.32|332.06|330.36|332.11|330.41|332.02|330.32|18
1730778700000|2024-11-05 03:51:40|332.08|330.38|332.18|330.48|332.19|330.49|332.06|330.36|16
1730778710000|2024-11-05 03:51:50|332.19|330.49|332.14|330.44|332.19|330.49|332.14|330.44|11
1730778720000|2024-11-05 03:52:00|332.15|330.45|332.19|330.49|332.19|330.49|332.14|330.44|4
1730778730000|2024-11-05 03:52:10|332.18|330.48|332.18|330.48|332.19|330.49|332.14|330.44|10
1730778740000|2024-11-05 03:52:20|332.21|330.51|332.21|330.51|332.23|330.53|332.16|330.46|15
1730778750000|2024-11-05 03:52:30|332.22|330.52|332.26|330.56|332.26|330.56|332.18|330.48|13
1730778760000|2024-11-05 03:52:40|332.31|330.61|332.34|330.64|332.35|330.65|332.27|330.57|22
1730778770000|2024-11-05 03:52:50|332.37|330.67|332.46|330.76|332.46|330.76|332.37|330.67|9
1730778780000|2024-11-05 03:53:00|332.44|330.74|332.42|330.72|332.49|330.79|332.41|330.71|14
1730778790000|2024-11-05 03:53:10|332.43|330.73|332.21|330.51|332.43|330.73|332.18|330.48|19
1730778800000|2024-11-05 03:53:20|332.2|330.5|332.28|330.58|332.28|330.58|332.17|330.47|13
1730778810000|2024-11-05 03:53:30|332.35|330.65|332.4|330.7|332.41|330.71|332.31|330.61|19
1730778820000|2024-11-05 03:53:40|332.39|330.69|332.39|330.69|332.39|330.69|332.36|330.66|14
1730778830000|2024-11-05 03:53:50|332.4|330.7|332.36|330.66|332.4|330.7|332.32|330.62|7
1730778840000|2024-11-05 03:54:00|332.34|330.64|332.43|330.73|332.43|330.73|332.34|330.64|18
1730778850000|2024-11-05 03:54:10|332.44|330.74|332.44|330.74|332.46|330.76|332.42|330.72|14
1730778860000|2024-11-05 03:54:20|332.45|330.75|332.43|330.73|332.49|330.79|332.43|330.73|8
1730778870000|2024-11-05 03:54:30|332.44|330.74|332.43|330.73|332.46|330.76|332.43|330.73|6
1730778880000|2024-11-05 03:54:40|332.42|330.72|332.15|330.45|332.44|330.74|332.15|330.45|27
1730778890000|2024-11-05 03:54:50|332.13|330.43|332.14|330.44|332.15|330.45|332.09|330.39|13
1730778900000|2024-11-05 03:55:00|332.13|330.43|332.12|330.42|332.14|330.44|332.11|330.41|15
1730778910000|2024-11-05 03:55:10|332.14|330.44|332.26|330.56|332.29|330.59|332.13|330.43|18
1730778920000|2024-11-05 03:55:20|332.25|330.55|332.13|330.43|332.25|330.55|332.13|330.43|11
1730778930000|2024-11-05 03:55:30|332.12|330.42|332.27|330.57|332.27|330.57|332.12|330.42|14
1730778940000|2024-11-05 03:55:40|332.26|330.56|332.23|330.53|332.26|330.56|332.23|330.53|7
1730778950000|2024-11-05 03:55:50|332.25|330.55|332.32|330.62|332.32|330.62|332.23|330.53|14
1730778960000|2024-11-05 03:56:00|332.31|330.61|332.33|330.63|332.33|330.63|332.29|330.59|18
1730778970000|2024-11-05 03:56:10|332.32|330.62|332.33|330.63|332.33|330.63|332.31|330.61|16
1730778980000|2024-11-05 03:56:20|332.32|330.62|332.32|330.62|332.33|330.63|332.3|330.6|14
1730778990000|2024-11-05 03:56:30|332.31|330.61|332.26|330.56|332.31|330.61|332.25|330.55|13
1730779000000|2024-11-05 03:56:40|332.33|330.63|332.32|330.62|332.33|330.63|332.32|330.62|2
1730779010000|2024-11-05 03:56:50|332.33|330.63|332.33|330.63|332.33|330.63|332.32|330.62|9
1730779020000|2024-11-05 03:57:00|332.34|330.64|332.42|330.72|332.43|330.73|332.32|330.62|15
1730779030000|2024-11-05 03:57:10|332.43|330.73|332.53|330.83|332.53|330.83|332.43|330.73|13
1730779040000|2024-11-05 03:57:20|332.52|330.82|332.55|330.85|332.55|330.85|332.52|330.82|4
1730779080000|2024-11-05 03:58:00|332.56|330.86|332.59|330.89|332.59|330.89|332.56|330.86|4
1730779090000|2024-11-05 03:58:10|332.6|330.9|332.6|330.9|332.6|330.9|332.6|330.9|1
1730779100000|2024-11-05 03:58:20|332.61|330.91|332.58|330.88|332.61|330.91|332.55|330.85|7
1730779110000|2024-11-05 03:58:30|332.59|330.89|332.57|330.87|332.6|330.9|332.56|330.86|5
1730779120000|2024-11-05 03:58:40|332.58|330.88|332.55|330.85|332.58|330.88|332.55|330.85|2
1730779130000|2024-11-05 03:58:50|332.56|330.86|332.59|330.89|332.59|330.89|332.56|330.86|4
1730779150000|2024-11-05 03:59:10|332.6|330.9|332.61|330.91|332.61|330.91|332.6|330.9|2
1730779160000|2024-11-05 03:59:20|332.62|330.92|332.64|330.94|332.64|330.94|332.62|330.92|3
1730779170000|2024-11-05 03:59:30|332.65|330.95|332.65|330.95|332.66|330.96|332.62|330.92|6
1730779180000|2024-11-05 03:59:40|332.66|330.96|332.88|331.18|332.88|331.18|332.66|330.96|9
1730779190000|2024-11-05 03:59:50|332.89|331.19|332.92|331.22|332.92|331.22|332.89|331.19|4
1730779200000|2024-11-05 04:00:00|332.91|331.21|333.12|331.42|333.12|331.42|332.91|331.21|6
1730779210000|2024-11-05 04:00:10|333.13|331.43|333.2|331.5|333.2|331.5|333.13|331.43|8
1730779220000|2024-11-05 04:00:20|333.21|331.51|333.18|331.48|333.23|331.53|333.18|331.48|8
1730779230000|2024-11-05 04:00:30|333.17|331.47|333.19|331.49|333.19|331.49|333.16|331.46|9
1730779240000|2024-11-05 04:00:40|333.2|331.5|333.21|331.51|333.21|331.51|333.2|331.5|6
1730779250000|2024-11-05 04:00:50|333.2|331.5|333.21|331.51|333.21|331.51|333.2|331.5|4
1730779260000|2024-11-05 04:01:00|333.22|331.52|333.21|331.51|333.22|331.52|333.19|331.49|5
1730779270000|2024-11-05 04:01:10|333.2|331.5|333.18|331.48|333.22|331.52|333.18|331.48|4
1730779280000|2024-11-05 04:01:20|333.19|331.49|333.18|331.48|333.19|331.49|333.18|331.48|2
1730779290000|2024-11-05 04:01:30|333.19|331.49|333.23|331.53|333.23|331.53|333.19|331.49|5
1730779300000|2024-11-05 04:01:40|333.24|331.54|333.26|331.56|333.27|331.57|333.24|331.54|5
1730779310000|2024-11-05 04:01:50|333.25|331.55|333.25|331.55|333.25|331.55|333.25|331.55|1
1730779320000|2024-11-05 04:02:00|333.24|331.54|333.25|331.55|333.25|331.55|333.23|331.53|6
1730779330000|2024-11-05 04:02:10|333.26|331.56|333.28|331.58|333.35|331.65|333.26|331.56|7
1730779340000|2024-11-05 04:02:20|333.26|331.56|333.22|331.52|333.26|331.56|333.22|331.52|4
1730779350000|2024-11-05 04:02:30|333.25|331.55|333.22|331.52|333.26|331.56|333.22|331.52|11
1730779360000|2024-11-05 04:02:40|333.17|331.47|333.16|331.46|333.17|331.47|333.14|331.44|3
1730779370000|2024-11-05 04:02:50|333.17|331.47|333.18|331.48|333.18|331.48|333.17|331.47|6
1730779380000|2024-11-05 04:03:00|333.24|331.54|333.25|331.55|333.25|331.55|333.17|331.47|16
1730779390000|2024-11-05 04:03:10|333.24|331.54|333.28|331.58|333.28|331.58|333.24|331.54|4
1730779400000|2024-11-05 04:03:20|333.27|331.57|333.27|331.57|333.29|331.59|333.27|331.57|5
1730779410000|2024-11-05 04:03:30|333.24|331.54|333.24|331.54|333.24|331.54|333.23|331.53|5
1730779420000|2024-11-05 04:03:40|333.23|331.53|333.24|331.54|333.24|331.54|333.23|331.53|2
1730779430000|2024-11-05 04:03:50|333.23|331.53|333.14|331.44|333.23|331.53|333.14|331.44|9
1730779440000|2024-11-05 04:04:00|333.13|331.43|333.13|331.43|333.13|331.43|333.13|331.43|1
1730779450000|2024-11-05 04:04:10|333.14|331.44|333.15|331.45|333.16|331.46|333.13|331.43|7
1730779460000|2024-11-05 04:04:20|333.14|331.44|333.13|331.43|333.15|331.45|333.13|331.43|6
1730779470000|2024-11-05 04:04:30|333.02|331.32|332.95|331.25|333.02|331.32|332.92|331.22|5
1730779480000|2024-11-05 04:04:40|332.94|331.24|332.92|331.22|332.95|331.25|332.92|331.22|6
1730779490000|2024-11-05 04:04:50|332.95|331.25|332.92|331.22|332.96|331.26|332.92|331.22|5
1730779500000|2024-11-05 04:05:00|332.94|331.24|332.92|331.22|332.94|331.24|332.92|331.22|2
1730779510000|2024-11-05 04:05:10|332.82|331.12|332.81|331.11|332.82|331.12|332.72|331.02|9
1730779520000|2024-11-05 04:05:20|332.8|331.1|332.78|331.08|332.81|331.11|332.77|331.07|13
1730779530000|2024-11-05 04:05:30|332.8|331.1|332.85|331.15|332.88|331.18|332.77|331.07|12
1730779540000|2024-11-05 04:05:40|332.77|331.07|332.72|331.02|332.77|331.07|332.72|331.02|4
1730779600000|2024-11-05 04:06:40|332.64|330.94|332.52|330.82|332.64|330.94|332.52|330.82|3
1730779620000|2024-11-05 04:07:00|332.56|330.86|332.59|330.89|332.59|330.89|332.53|330.83|7
1730779630000|2024-11-05 04:07:10|332.61|330.91|332.66|330.96|332.66|330.96|332.6|330.9|18
1730779640000|2024-11-05 04:07:20|332.65|330.95|332.67|330.97|332.67|330.97|332.6|330.9|9
1730779650000|2024-11-05 04:07:30|332.8|331.1|333.11|331.41|333.14|331.44|332.78|331.08|26
1730779660000|2024-11-05 04:07:40|333.12|331.42|333.21|331.51|333.24|331.54|333.09|331.39|16
1730779670000|2024-11-05 04:07:50|333.22|331.52|333.2|331.5|333.23|331.53|333.2|331.5|17
1730779680000|2024-11-05 04:08:00|333.19|331.49|333.16|331.46|333.19|331.49|333.16|331.46|5
1730779690000|2024-11-05 04:08:10|333.18|331.48|333.18|331.48|333.19|331.49|333.17|331.47|6
1730779700000|2024-11-05 04:08:20|333.19|331.49|332.95|331.25|333.19|331.49|332.95|331.25|14
1730779710000|2024-11-05 04:08:30|332.96|331.26|333.1|331.4|333.14|331.44|332.96|331.26|6
1730779720000|2024-11-05 04:08:40|333.11|331.41|333.07|331.37|333.13|331.43|333.07|331.37|8
1730779730000|2024-11-05 04:08:50|333.06|331.36|333.03|331.33|333.11|331.41|333.01|331.31|18
1730779740000|2024-11-05 04:09:00|333.08|331.38|332.95|331.25|333.11|331.41|332.95|331.25|16
1730779750000|2024-11-05 04:09:10|332.96|331.26|332.97|331.27|332.98|331.28|332.95|331.25|11
1730779760000|2024-11-05 04:09:20|332.98|331.28|333.02|331.32|333.03|331.33|332.97|331.27|17
1730779770000|2024-11-05 04:09:30|333.03|331.33|333.06|331.36|333.1|331.4|333.02|331.32|16
1730779780000|2024-11-05 04:09:40|333.07|331.37|333.02|331.32|333.07|331.37|332.99|331.29|14
1730779790000|2024-11-05 04:09:50|333.01|331.31|333.03|331.33|333.05|331.35|333|331.3|21
1730779800000|2024-11-05 04:10:00|333.02|331.32|333.03|331.33|333.06|331.36|332.99|331.29|17
1730779810000|2024-11-05 04:10:10|333.04|331.34|333.14|331.44|333.14|331.44|333.02|331.32|19
1730779820000|2024-11-05 04:10:20|333.13|331.43|333.11|331.41|333.13|331.43|333.11|331.41|4
1730779830000|2024-11-05 04:10:30|333.12|331.42|333.11|331.41|333.13|331.43|333.11|331.41|8
1730779840000|2024-11-05 04:10:40|333.07|331.37|333.04|331.34|333.07|331.37|333.01|331.31|11
1730779850000|2024-11-05 04:10:50|333.05|331.35|333.08|331.38|333.09|331.39|333.05|331.35|16
1730779860000|2024-11-05 04:11:00|333.14|331.44|333.09|331.39|333.14|331.44|333.02|331.32|13
1730779870000|2024-11-05 04:11:10|333.1|331.4|333.08|331.38|333.11|331.41|333.08|331.38|7
1730779880000|2024-11-05 04:11:20|333.12|331.42|333.07|331.37|333.12|331.42|333.07|331.37|13
1730779890000|2024-11-05 04:11:30|333.09|331.39|333.07|331.37|333.09|331.39|333.07|331.37|9
1730779900000|2024-11-05 04:11:40|333.12|331.42|333.17|331.47|333.18|331.48|333.08|331.38|20
1730779910000|2024-11-05 04:11:50|333.15|331.45|333.15|331.45|333.17|331.47|333.15|331.45|3
1730779930000|2024-11-05 04:12:10|333.17|331.47|333.17|331.47|333.18|331.48|333.15|331.45|9
1730779940000|2024-11-05 04:12:20|333.15|331.45|333.22|331.52|333.22|331.52|333.15|331.45|8
1730779950000|2024-11-05 04:12:30|333.23|331.53|333.22|331.52|333.23|331.53|333.21|331.51|11
1730779960000|2024-11-05 04:12:40|333.24|331.54|333.27|331.57|333.28|331.58|333.24|331.54|18
1730779970000|2024-11-05 04:12:50|333.26|331.56|333.26|331.56|333.27|331.57|333.26|331.56|17
1730779980000|2024-11-05 04:13:00|333.28|331.58|333.33|331.63|333.33|331.63|333.28|331.58|10
1730779990000|2024-11-05 04:13:10|333.32|331.62|333.32|331.62|333.32|331.62|333.32|331.62|1
1730780000000|2024-11-05 04:13:20|333.33|331.63|333.34|331.64|333.34|331.64|333.3|331.6|8
1730780010000|2024-11-05 04:13:30|333.33|331.63|333.42|331.72|333.44|331.74|333.33|331.63|20
1730780020000|2024-11-05 04:13:40|333.44|331.74|333.46|331.76|333.5|331.8|333.44|331.74|13
1730780030000|2024-11-05 04:13:50|333.47|331.77|333.41|331.71|333.47|331.77|333.4|331.7|20
1730780040000|2024-11-05 04:14:00|333.4|331.7|333.42|331.72|333.46|331.76|333.4|331.7|19
1730780050000|2024-11-05 04:14:10|333.43|331.73|333.46|331.76|333.46|331.76|333.42|331.72|7
1730780060000|2024-11-05 04:14:20|333.52|331.82|333.48|331.78|333.52|331.82|333.47|331.77|20
1730780070000|2024-11-05 04:14:30|333.46|331.76|333.5|331.8|333.5|331.8|333.46|331.76|17
1730780080000|2024-11-05 04:14:40|333.48|331.78|333.44|331.74|333.5|331.8|333.44|331.74|8
1730780090000|2024-11-05 04:14:50|333.46|331.76|333.44|331.74|333.46|331.76|333.44|331.74|2
1730780100000|2024-11-05 04:15:00|333.39|331.69|333.43|331.73|333.44|331.74|333.39|331.69|15
1730780110000|2024-11-05 04:15:10|333.42|331.72|333.44|331.74|333.45|331.75|333.39|331.69|18
1730780120000|2024-11-05 04:15:20|333.43|331.73|333.6|331.9|333.62|331.92|333.43|331.73|25
1730780130000|2024-11-05 04:15:30|333.62|331.92|333.68|331.98|333.71|332.01|333.59|331.89|21
1730780140000|2024-11-05 04:15:40|333.67|331.97|333.73|332.03|333.75|332.05|333.63|331.93|18
1730780150000|2024-11-05 04:15:50|333.75|332.05|333.76|332.06|333.79|332.09|333.73|332.03|20
1730780160000|2024-11-05 04:16:00|333.75|332.05|333.64|331.94|333.75|332.05|333.6|331.9|16
1730780170000|2024-11-05 04:16:10|333.59|331.89|333.64|331.94|333.65|331.95|333.59|331.89|16
1730780180000|2024-11-05 04:16:20|333.66|331.96|333.62|331.92|333.66|331.96|333.62|331.92|6
1730780190000|2024-11-05 04:16:30|333.61|331.91|333.74|332.04|333.75|332.05|333.59|331.89|20
1730780200000|2024-11-05 04:16:40|333.75|332.05|333.77|332.07|333.78|332.08|333.73|332.03|19
1730780210000|2024-11-05 04:16:50|333.78|332.08|333.71|332.01|333.78|332.08|333.71|332.01|14
1730780220000|2024-11-05 04:17:00|333.73|332.03|333.76|332.06|333.78|332.08|333.73|332.03|7
1730780230000|2024-11-05 04:17:10|333.77|332.07|333.83|332.13|333.84|332.14|333.72|332.02|20
1730780240000|2024-11-05 04:17:20|333.82|332.12|333.79|332.09|333.84|332.14|333.79|332.09|13
1730780260000|2024-11-05 04:17:40|333.82|332.12|333.84|332.14|333.84|332.14|333.8|332.1|12
1730780270000|2024-11-05 04:17:50|333.83|332.13|334.18|332.48|334.18|332.48|333.83|332.13|12
1730780280000|2024-11-05 04:18:00|334.17|332.47|334.13|332.43|334.17|332.47|334.13|332.43|6
1730780290000|2024-11-05 04:18:10|334.15|332.45|334.25|332.55|334.27|332.57|334.15|332.45|12
1730780300000|2024-11-05 04:18:20|334.27|332.57|334.21|332.51|334.27|332.57|334.16|332.46|15
1730780310000|2024-11-05 04:18:30|334.19|332.49|334.27|332.57|334.28|332.58|334.13|332.43|19
1730780320000|2024-11-05 04:18:40|334.26|332.56|334.18|332.48|334.29|332.59|334.18|332.48|15
1730780330000|2024-11-05 04:18:50|334.2|332.5|334.28|332.58|334.28|332.58|334.2|332.5|18
1730780340000|2024-11-05 04:19:00|334.29|332.59|334.28|332.58|334.29|332.59|334.26|332.56|10
1730780350000|2024-11-05 04:19:10|334.29|332.59|334.28|332.58|334.29|332.59|334.26|332.56|4
1730780360000|2024-11-05 04:19:20|334.29|332.59|334.29|332.59|334.29|332.59|334.27|332.57|7
1730780380000|2024-11-05 04:19:40|334.22|332.52|334.16|332.46|334.22|332.52|334.16|332.46|6
1730780390000|2024-11-05 04:19:50|334.13|332.43|334.21|332.51|334.23|332.53|334.13|332.43|14
1730780400000|2024-11-05 04:20:00|334.2|332.5|334.17|332.47|334.23|332.53|334.15|332.45|15
1730780410000|2024-11-05 04:20:10|334.16|332.46|334.17|332.47|334.2|332.5|334.13|332.43|14
1730780420000|2024-11-05 04:20:20|334.18|332.48|334.3|332.6|334.32|332.62|334.18|332.48|15
1730780430000|2024-11-05 04:20:30|334.32|332.62|334.3|332.6|334.33|332.63|334.29|332.59|11
1730780440000|2024-11-05 04:20:40|334.29|332.59|334.36|332.66|334.36|332.66|334.29|332.59|12
1730780450000|2024-11-05 04:20:50|334.35|332.65|334.38|332.68|334.39|332.69|334.34|332.64|11
1730780460000|2024-11-05 04:21:00|334.37|332.67|334.34|332.64|334.37|332.67|334.34|332.64|7
1730780470000|2024-11-05 04:21:10|334.37|332.67|334.49|332.79|334.49|332.79|334.34|332.64|15
1730780480000|2024-11-05 04:21:20|334.48|332.78|334.49|332.79|334.5|332.8|334.38|332.68|20
1730780490000|2024-11-05 04:21:30|334.48|332.78|334.5|332.8|334.5|332.8|334.48|332.78|13
1730780500000|2024-11-05 04:21:40|334.49|332.79|334.5|332.8|334.5|332.8|334.49|332.79|4
1730780510000|2024-11-05 04:21:50|334.48|332.78|334.48|332.78|334.5|332.8|334.48|332.78|7
1730780520000|2024-11-05 04:22:00|334.49|332.79|334.48|332.78|334.49|332.79|334.48|332.78|10
1730780530000|2024-11-05 04:22:10|334.49|332.79|334.48|332.78|334.5|332.8|334.48|332.78|9
1730780540000|2024-11-05 04:22:20|334.49|332.79|334.5|332.8|334.5|332.8|334.47|332.77|5
1730780550000|2024-11-05 04:22:30|334.51|332.81|334.52|332.82|334.52|332.82|334.51|332.81|2
1730780560000|2024-11-05 04:22:40|334.53|332.83|334.52|332.82|334.53|332.83|334.52|332.82|2
1730780570000|2024-11-05 04:22:50|334.53|332.83|334.56|332.86|334.56|332.86|334.53|332.83|4
1730780580000|2024-11-05 04:23:00|334.57|332.87|334.58|332.88|334.58|332.88|334.57|332.87|2
1730780590000|2024-11-05 04:23:10|334.59|332.89|334.59|332.89|334.59|332.89|334.59|332.89|1
1730780600000|2024-11-05 04:23:20|334.54|332.84|334.54|332.84|334.55|332.85|334.54|332.84|3
1730780610000|2024-11-05 04:23:30|334.64|332.94|334.96|333.26|334.99|333.29|334.64|332.94|14
1730780620000|2024-11-05 04:23:40|334.95|333.25|334.87|333.17|334.96|333.26|334.87|333.17|10
1730780630000|2024-11-05 04:23:50|334.86|333.16|334.86|333.16|334.86|333.16|334.86|333.16|1
1730780640000|2024-11-05 04:24:00|334.85|333.15|334.9|333.2|334.96|333.26|334.85|333.15|13
1730780650000|2024-11-05 04:24:10|335.1|333.4|335.18|333.48|335.23|333.53|335.1|333.4|12
1730780660000|2024-11-05 04:24:20|335.2|333.5|335.11|333.41|335.24|333.54|335.11|333.41|25
1730780670000|2024-11-05 04:24:30|335.13|333.43|335.12|333.42|335.14|333.44|335.07|333.37|9
1730780680000|2024-11-05 04:24:40|335.14|333.44|334.84|333.14|335.14|333.44|334.84|333.14|8
1730780690000|2024-11-05 04:24:50|334.86|333.16|334.87|333.17|334.89|333.19|334.86|333.16|4
1730780700000|2024-11-05 04:25:00|334.86|333.16|334.85|333.15|334.87|333.17|334.85|333.15|5
1730780710000|2024-11-05 04:25:10|334.87|333.17|334.53|332.83|334.87|333.17|334.53|332.83|8
1730780720000|2024-11-05 04:25:20|334.51|332.81|334.53|332.83|334.55|332.85|334.5|332.8|15
1730780730000|2024-11-05 04:25:30|334.51|332.81|334.33|332.63|334.55|332.85|334.31|332.61|9
1730780740000|2024-11-05 04:25:40|334.32|332.62|334.33|332.63|334.37|332.67|334.31|332.61|17
1730780750000|2024-11-05 04:25:50|334.35|332.65|334.32|332.62|334.35|332.65|334.32|332.62|14
1730780760000|2024-11-05 04:26:00|334.34|332.64|334.42|332.72|334.43|332.73|334.33|332.63|12
1730780770000|2024-11-05 04:26:10|334.41|332.71|334.68|332.98|334.68|332.98|334.41|332.71|18
1730780780000|2024-11-05 04:26:20|334.75|333.05|334.86|333.16|334.92|333.22|334.75|333.05|20
1730780790000|2024-11-05 04:26:30|334.74|333.04|334.78|333.08|334.8|333.1|334.74|333.04|8
1730780800000|2024-11-05 04:26:40|334.77|333.07|334.76|333.06|334.77|333.07|334.74|333.04|5
1730780810000|2024-11-05 04:26:50|334.77|333.07|334.76|333.06|334.78|333.08|334.76|333.06|4
1730780820000|2024-11-05 04:27:00|334.75|333.05|334.63|332.93|334.75|333.05|334.62|332.92|17
1730780830000|2024-11-05 04:27:10|334.64|332.94|334.8|333.1|334.8|333.1|334.64|332.94|8
1730780840000|2024-11-05 04:27:20|334.81|333.11|334.8|333.1|334.81|333.11|334.8|333.1|2
1730780860000|2024-11-05 04:27:40|334.81|333.11|334.84|333.14|334.84|333.14|334.81|333.11|6
1730780870000|2024-11-05 04:27:50|334.81|333.11|334.83|333.13|334.83|333.13|334.81|333.11|3
1730780900000|2024-11-05 04:28:20|334.84|333.14|334.85|333.15|334.85|333.15|334.84|333.14|2
1730780910000|2024-11-05 04:28:30|334.86|333.16|334.81|333.11|334.87|333.17|334.81|333.11|3
1730780920000|2024-11-05 04:28:40|334.82|333.12|334.84|333.14|334.84|333.14|334.82|333.12|3
1730780930000|2024-11-05 04:28:50|334.82|333.12|334.81|333.11|334.82|333.12|334.81|333.11|2
1730780940000|2024-11-05 04:29:00|334.82|333.12|334.86|333.16|334.86|333.16|334.82|333.12|5
1730780950000|2024-11-05 04:29:10|334.87|333.17|334.87|333.17|334.87|333.17|334.87|333.17|1
1730780960000|2024-11-05 04:29:20|334.88|333.18|334.83|333.13|334.88|333.18|334.82|333.12|3
1730780970000|2024-11-05 04:29:30|334.84|333.14|334.81|333.11|334.86|333.16|334.81|333.11|7
1730780980000|2024-11-05 04:29:40|334.8|333.1|334.74|333.04|334.8|333.1|334.72|333.02|6
1730780990000|2024-11-05 04:29:50|334.75|333.05|334.77|333.07|334.78|333.08|334.75|333.05|6
1730781000000|2024-11-05 04:30:00|334.75|333.05|334.79|333.09|334.8|333.1|334.75|333.05|8
1730781010000|2024-11-05 04:30:10|334.8|333.1|334.68|332.98|334.8|333.1|334.68|332.98|14
1730781020000|2024-11-05 04:30:20|334.69|332.99|334.59|332.89|334.69|332.99|334.58|332.88|6
1730781030000|2024-11-05 04:30:30|334.61|332.91|334.69|332.99|334.7|333|334.61|332.91|11
1730781040000|2024-11-05 04:30:40|334.68|332.98|334.65|332.95|334.68|332.98|334.62|332.92|10
1730781050000|2024-11-05 04:30:50|334.66|332.96|334.72|333.02|334.72|333.02|334.66|332.96|5
1730781060000|2024-11-05 04:31:00|334.73|333.03|334.74|333.04|334.76|333.06|334.73|333.03|8
1730781070000|2024-11-05 04:31:10|334.75|333.05|334.8|333.1|334.8|333.1|334.75|333.05|8
1730781080000|2024-11-05 04:31:20|334.81|333.11|334.88|333.18|334.88|333.18|334.81|333.11|6
1730781090000|2024-11-05 04:31:30|335.04|333.34|335|333.3|335.04|333.34|335|333.3|9
1730781100000|2024-11-05 04:31:40|334.97|333.27|334.98|333.28|334.99|333.29|334.95|333.25|14
1730781110000|2024-11-05 04:31:50|334.97|333.27|335.02|333.32|335.02|333.32|334.97|333.27|5
1730781120000|2024-11-05 04:32:00|334.99|333.29|334.99|333.29|334.99|333.29|334.95|333.25|11
1730781130000|2024-11-05 04:32:10|334.98|333.28|334.91|333.21|334.99|333.29|334.91|333.21|7
1730781140000|2024-11-05 04:32:20|334.9|333.2|334.99|333.29|334.99|333.29|334.9|333.2|9
1730781150000|2024-11-05 04:32:30|334.98|333.28|334.92|333.22|334.98|333.28|334.92|333.22|9
1730781160000|2024-11-05 04:32:40|334.93|333.23|334.77|333.07|334.93|333.23|334.72|333.02|11
1730781170000|2024-11-05 04:32:50|334.75|333.05|334.71|333.01|334.8|333.1|334.67|332.97|17
1730781180000|2024-11-05 04:33:00|334.69|332.99|334.78|333.08|334.78|333.08|334.67|332.97|18
1730781190000|2024-11-05 04:33:10|334.79|333.09|334.79|333.09|334.8|333.1|334.78|333.08|10
1730781200000|2024-11-05 04:33:20|334.8|333.1|334.78|333.08|334.81|333.11|334.75|333.05|15
1730781210000|2024-11-05 04:33:30|334.77|333.07|334.9|333.2|334.92|333.22|334.77|333.07|11
1730781220000|2024-11-05 04:33:40|334.89|333.19|334.78|333.08|334.91|333.21|334.78|333.08|19
1730781230000|2024-11-05 04:33:50|334.8|333.1|334.81|333.11|334.82|333.12|334.78|333.08|6
1730781240000|2024-11-05 04:34:00|334.8|333.1|334.7|333|334.8|333.1|334.7|333|11
1730781250000|2024-11-05 04:34:10|334.69|332.99|334.7|333|334.73|333.03|334.69|332.99|19
1730781260000|2024-11-05 04:34:20|334.72|333.02|334.72|333.02|334.74|333.04|334.7|333|18
1730781270000|2024-11-05 04:34:30|334.71|333.01|334.69|332.99|334.72|333.02|334.69|332.99|7
1730781300000|2024-11-05 04:35:00|334.71|333.01|334.76|333.06|334.76|333.06|334.69|332.99|8
1730781310000|2024-11-05 04:35:10|334.77|333.07|334.83|333.13|334.85|333.15|334.75|333.05|15
1730781320000|2024-11-05 04:35:20|334.82|333.12|334.84|333.14|334.85|333.15|334.81|333.11|14
1730781330000|2024-11-05 04:35:30|334.82|333.12|334.86|333.16|334.86|333.16|334.82|333.12|11
1730781340000|2024-11-05 04:35:40|334.84|333.14|334.86|333.16|334.87|333.17|334.83|333.13|8
1730781350000|2024-11-05 04:35:50|334.85|333.15|334.8|333.1|334.85|333.15|334.78|333.08|13
1730781360000|2024-11-05 04:36:00|334.81|333.11|334.92|333.22|334.93|333.23|334.78|333.08|19
1730781370000|2024-11-05 04:36:10|334.93|333.23|334.99|333.29|335.04|333.34|334.92|333.22|16
1730781380000|2024-11-05 04:36:20|335|333.3|335|333.3|335.04|333.34|334.99|333.29|12
1730781390000|2024-11-05 04:36:30|334.99|333.29|334.97|333.27|334.99|333.29|334.97|333.27|3
1730781400000|2024-11-05 04:36:40|334.98|333.28|335.27|333.57|335.27|333.57|334.95|333.25|10
1730781410000|2024-11-05 04:36:50|335.41|333.71|335.45|333.75|335.53|333.83|335.41|333.71|12
1730781420000|2024-11-05 04:37:00|335.44|333.74|335.4|333.7|335.45|333.75|335.39|333.69|6
1730781430000|2024-11-05 04:37:10|335.41|333.71|335.41|333.71|335.42|333.72|335.4|333.7|11
1730781440000|2024-11-05 04:37:20|335.42|333.72|335.39|333.69|335.42|333.72|335.39|333.69|4
1730781470000|2024-11-05 04:37:50|335.38|333.68|335.38|333.68|335.38|333.68|335.38|333.68|1
1730781490000|2024-11-05 04:38:10|335.39|333.69|335.39|333.69|335.41|333.71|335.39|333.69|5
1730781510000|2024-11-05 04:38:30|335.38|333.68|335.38|333.68|335.38|333.68|335.38|333.68|1
1730781550000|2024-11-05 04:39:10|335.41|333.71|335.45|333.75|335.5|333.8|335.41|333.71|15
1730781560000|2024-11-05 04:39:20|335.44|333.74|335.46|333.76|335.47|333.77|335.44|333.74|19
1730781570000|2024-11-05 04:39:30|335.45|333.75|335.45|333.75|335.47|333.77|335.45|333.75|3
1730781580000|2024-11-05 04:39:40|335.47|333.77|335.45|333.75|335.48|333.78|335.45|333.75|8
1730781590000|2024-11-05 04:39:50|335.48|333.78|335.45|333.75|335.48|333.78|335.45|333.75|2
1730781640000|2024-11-05 04:40:40|335.46|333.76|335.45|333.75|335.46|333.76|335.45|333.75|2
1730781650000|2024-11-05 04:40:50|335.46|333.76|335.45|333.75|335.47|333.77|335.45|333.75|9
1730781660000|2024-11-05 04:41:00|335.47|333.77|335.51|333.81|335.57|333.87|335.45|333.75|16
1730781670000|2024-11-05 04:41:10|335.5|333.8|335.53|333.83|335.54|333.84|335.5|333.8|17
1730781680000|2024-11-05 04:41:20|335.52|333.82|335.7|334|335.74|334.04|335.5|333.8|8
1730781700000|2024-11-05 04:41:40|335.62|333.92|335.56|333.86|335.62|333.92|335.54|333.84|10
1730781710000|2024-11-05 04:41:50|335.57|333.87|335.72|334.02|335.74|334.04|335.57|333.87|14
1730781740000|2024-11-05 04:42:20|335.7|334|335.42|333.72|335.7|334|335.42|333.72|2
1730781780000|2024-11-05 04:43:00|335.45|333.75|335.45|333.75|335.46|333.76|335.44|333.74|5
1730781790000|2024-11-05 04:43:10|335.46|333.76|335.51|333.81|335.54|333.84|335.44|333.74|10
1730781800000|2024-11-05 04:43:20|335.48|333.78|335.44|333.74|335.48|333.78|335.44|333.74|8
1730781810000|2024-11-05 04:43:30|335.43|333.73|335.43|333.73|335.44|333.74|335.43|333.73|3
1730781820000|2024-11-05 04:43:40|335.45|333.75|335.52|333.82|335.54|333.84|335.43|333.73|13
1730781830000|2024-11-05 04:43:50|335.54|333.84|335.62|333.92|335.63|333.93|335.53|333.83|16
1730781840000|2024-11-05 04:44:00|335.63|333.93|335.7|334|335.7|334|335.63|333.93|7
1730781850000|2024-11-05 04:44:10|335.69|333.99|335.74|334.04|335.8|334.1|335.69|333.99|13
1730781860000|2024-11-05 04:44:20|335.75|334.05|335.64|333.94|335.79|334.09|335.64|333.94|12
1730781870000|2024-11-05 04:44:30|335.65|333.95|335.64|333.94|335.66|333.96|335.64|333.94|8
1730781880000|2024-11-05 04:44:40|335.65|333.95|335.73|334.03|335.75|334.05|335.65|333.95|18
1730781890000|2024-11-05 04:44:50|335.72|334.02|335.71|334.01|335.73|334.03|335.71|334.01|12
1730781900000|2024-11-05 04:45:00|335.72|334.02|335.88|334.18|335.89|334.19|335.72|334.02|21
1730781910000|2024-11-05 04:45:10|335.89|334.19|335.93|334.23|335.93|334.23|335.89|334.19|6
1730781920000|2024-11-05 04:45:20|335.94|334.24|336.15|334.45|336.2|334.5|335.93|334.23|19
1730781930000|2024-11-05 04:45:30|336.16|334.46|336.22|334.52|336.24|334.54|336.16|334.46|15
1730781940000|2024-11-05 04:45:40|336.23|334.53|336.25|334.55|336.26|334.56|336.22|334.52|17
1730781950000|2024-11-05 04:45:50|336.26|334.56|336.34|334.64|336.34|334.64|336.25|334.55|14
1730781960000|2024-11-05 04:46:00|336.32|334.62|336.31|334.61|336.32|334.62|336.3|334.6|8
1730781970000|2024-11-05 04:46:10|336.34|334.64|336.39|334.69|336.43|334.73|336.34|334.64|13
1730781980000|2024-11-05 04:46:20|336.4|334.7|336.29|334.59|336.41|334.71|336.29|334.59|9
1730781990000|2024-11-05 04:46:30|336.31|334.61|336.32|334.62|336.32|334.62|336.31|334.61|2
1730782000000|2024-11-05 04:46:40|336.33|334.63|336.32|334.62|336.38|334.68|336.32|334.62|10
1730782010000|2024-11-05 04:46:50|336.31|334.61|336.29|334.59|336.32|334.62|336.29|334.59|11
1730782040000|2024-11-05 04:47:20|336.3|334.6|336.29|334.59|336.31|334.61|336.29|334.59|4
1730782050000|2024-11-05 04:47:30|336.3|334.6|336.29|334.59|336.3|334.6|336.29|334.59|2
1730782060000|2024-11-05 04:47:40|336.31|334.61|336.29|334.59|336.32|334.62|336.29|334.59|6
1730782070000|2024-11-05 04:47:50|336.3|334.6|336.29|334.59|336.3|334.6|336.29|334.59|8
1730782080000|2024-11-05 04:48:00|336.18|334.48|336.03|334.33|336.18|334.48|336.03|334.33|3
1730782090000|2024-11-05 04:48:10|335.87|334.17|335.89|334.19|335.91|334.21|335.82|334.12|8
1730782100000|2024-11-05 04:48:20|335.88|334.18|335.7|334|335.88|334.18|335.7|334|10
1730782120000|2024-11-05 04:48:40|335.51|333.81|335.52|333.82|335.52|333.82|335.51|333.81|2
1730782140000|2024-11-05 04:49:00|335.44|333.74|335.41|333.71|335.44|333.74|335.37|333.67|8
1730782150000|2024-11-05 04:49:10|335.42|333.72|335.52|333.82|335.52|333.82|335.42|333.72|17
1730782160000|2024-11-05 04:49:20|335.51|333.81|335.53|333.83|335.53|333.83|335.51|333.81|10
1730782170000|2024-11-05 04:49:30|335.55|333.85|335.65|333.95|335.67|333.97|335.52|333.82|18
1730782180000|2024-11-05 04:49:40|335.64|333.94|335.53|333.83|335.65|333.95|335.53|333.83|19
1730782190000|2024-11-05 04:49:50|335.51|333.81|335.49|333.79|335.55|333.85|335.48|333.78|13
1730782200000|2024-11-05 04:50:00|335.5|333.8|335.43|333.73|335.54|333.84|335.43|333.73|16
1730782210000|2024-11-05 04:50:10|335.44|333.74|335.58|333.88|335.66|333.96|335.44|333.74|26
1730782220000|2024-11-05 04:50:20|335.59|333.89|335.6|333.9|335.61|333.91|335.53|333.83|10
1730782230000|2024-11-05 04:50:30|335.59|333.89|335.42|333.72|335.59|333.89|335.42|333.72|11
1730782240000|2024-11-05 04:50:40|335.43|333.73|335.41|333.71|335.45|333.75|335.41|333.71|6
1730782250000|2024-11-05 04:50:50|335.43|333.73|335.48|333.78|335.5|333.8|335.43|333.73|12
1730782260000|2024-11-05 04:51:00|335.49|333.79|335.57|333.87|335.57|333.87|335.47|333.77|13
1730782270000|2024-11-05 04:51:10|335.56|333.86|335.52|333.82|335.56|333.86|335.48|333.78|16
1730782280000|2024-11-05 04:51:20|335.51|333.81|335.56|333.86|335.57|333.87|335.49|333.79|16
1730782290000|2024-11-05 04:51:30|335.54|333.84|335.5|333.8|335.57|333.87|335.49|333.79|10
1730782300000|2024-11-05 04:51:40|335.49|333.79|335.5|333.8|335.57|333.87|335.49|333.79|12
1730782310000|2024-11-05 04:51:50|335.49|333.79|335.53|333.83|335.55|333.85|335.49|333.79|11
1730782320000|2024-11-05 04:52:00|335.52|333.82|335.54|333.84|335.56|333.86|335.49|333.79|10
1730782330000|2024-11-05 04:52:10|335.56|333.86|335.56|333.86|335.57|333.87|335.51|333.81|17
1730782340000|2024-11-05 04:52:20|335.55|333.85|335.5|333.8|335.56|333.86|335.49|333.79|14
1730782350000|2024-11-05 04:52:30|335.52|333.82|335.48|333.78|335.52|333.82|335.48|333.78|22
1730782360000|2024-11-05 04:52:40|335.51|333.81|335.48|333.78|335.51|333.81|335.45|333.75|18
1730782370000|2024-11-05 04:52:50|335.47|333.77|335.49|333.79|335.49|333.79|335.47|333.77|5
1730782380000|2024-11-05 04:53:00|335.5|333.8|335.5|333.8|335.53|333.83|335.48|333.78|18
1730782390000|2024-11-05 04:53:10|335.47|333.77|335.47|333.77|335.52|333.82|335.47|333.77|21
1730782400000|2024-11-05 04:53:20|335.48|333.78|335.34|333.64|335.48|333.78|335.34|333.64|17
1730782410000|2024-11-05 04:53:30|335.32|333.62|335.3|333.6|335.33|333.63|335.28|333.58|14
1730782420000|2024-11-05 04:53:40|335.29|333.59|335.29|333.59|335.31|333.61|335.28|333.58|7
1730782430000|2024-11-05 04:53:50|335.28|333.58|334.92|333.22|335.29|333.59|334.92|333.22|22
1730782440000|2024-11-05 04:54:00|334.94|333.24|334.91|333.21|334.94|333.24|334.89|333.19|13
1730782450000|2024-11-05 04:54:10|334.9|333.2|334.91|333.21|334.92|333.22|334.86|333.16|19
1730782460000|2024-11-05 04:54:20|334.99|333.29|334.99|333.29|335|333.3|334.98|333.28|5
1730782470000|2024-11-05 04:54:30|334.97|333.27|335|333.3|335.01|333.31|334.91|333.21|19
1730782480000|2024-11-05 04:54:40|335.01|333.31|335|333.3|335.01|333.31|334.97|333.27|14
1730782490000|2024-11-05 04:54:50|334.99|333.29|335.02|333.32|335.02|333.32|334.96|333.26|12
1730782500000|2024-11-05 04:55:00|335.03|333.33|334.84|333.14|335.03|333.33|334.84|333.14|25
1730782510000|2024-11-05 04:55:10|334.83|333.13|334.94|333.24|334.96|333.26|334.83|333.13|18
1730782520000|2024-11-05 04:55:20|334.91|333.21|335.06|333.36|335.07|333.37|334.91|333.21|10
1730782530000|2024-11-05 04:55:30|335.05|333.35|334.96|333.26|335.08|333.38|334.93|333.23|14
1730782540000|2024-11-05 04:55:40|334.98|333.28|334.94|333.24|334.98|333.28|334.94|333.24|6
1730782550000|2024-11-05 04:55:50|334.93|333.23|334.93|333.23|334.98|333.28|334.91|333.21|9
1730782560000|2024-11-05 04:56:00|334.94|333.24|334.94|333.24|334.96|333.26|334.92|333.22|12
1730782570000|2024-11-05 04:56:10|334.96|333.26|334.98|333.28|334.99|333.29|334.95|333.25|19
1730782580000|2024-11-05 04:56:20|334.97|333.27|335.22|333.52|335.24|333.54|334.96|333.26|16
1730782590000|2024-11-05 04:56:30|335.23|333.53|335.19|333.49|335.24|333.54|335.19|333.49|15
1730782600000|2024-11-05 04:56:40|335.18|333.48|334.89|333.19|335.19|333.49|334.89|333.19|23
1730782610000|2024-11-05 04:56:50|334.97|333.27|334.91|333.21|334.97|333.27|334.91|333.21|19
1730782620000|2024-11-05 04:57:00|334.92|333.22|334.89|333.19|334.97|333.27|334.88|333.18|17
1730782630000|2024-11-05 04:57:10|334.9|333.2|335.06|333.36|335.07|333.37|334.9|333.2|18
1730782640000|2024-11-05 04:57:20|335.05|333.35|335.05|333.35|335.06|333.36|335.05|333.35|3
1730782650000|2024-11-05 04:57:30|335.06|333.36|335.05|333.35|335.06|333.36|335.05|333.35|4
1730782660000|2024-11-05 04:57:40|335.13|333.43|335.13|333.43|335.13|333.43|335.12|333.42|7
1730782670000|2024-11-05 04:57:50|335.12|333.42|335.11|333.41|335.14|333.44|335.08|333.38|20
1730782680000|2024-11-05 04:58:00|335.1|333.4|334.99|333.29|335.1|333.4|334.95|333.25|18
1730782690000|2024-11-05 04:58:10|334.97|333.27|335.02|333.32|335.03|333.33|334.97|333.27|11
1730782700000|2024-11-05 04:58:20|335.04|333.34|335.03|333.33|335.04|333.34|335|333.3|9
1730782710000|2024-11-05 04:58:30|335.02|333.32|335.12|333.42|335.16|333.46|335|333.3|15
1730782720000|2024-11-05 04:58:40|335.14|333.44|335.12|333.42|335.15|333.45|335.11|333.41|16
1730782730000|2024-11-05 04:58:50|335.1|333.4|335.11|333.41|335.13|333.43|335.1|333.4|10
1730782740000|2024-11-05 04:59:00|335.14|333.44|335.2|333.5|335.26|333.56|335.14|333.44|13
1730782750000|2024-11-05 04:59:10|335.19|333.49|335.15|333.45|335.19|333.49|335.14|333.44|12
1730782760000|2024-11-05 04:59:20|335.17|333.47|335.2|333.5|335.2|333.5|335.16|333.46|6
1730782770000|2024-11-05 04:59:30|335.22|333.52|335.24|333.54|335.24|333.54|335.19|333.49|11
1730782780000|2024-11-05 04:59:40|335.23|333.53|335.14|333.44|335.23|333.53|335.11|333.41|13
1730782790000|2024-11-05 04:59:50|335.13|333.43|335.13|333.43|335.15|333.45|335.03|333.33|13
1730782800000|2024-11-05 05:00:00|335.12|333.42|335.23|333.53|335.27|333.57|335.12|333.42|16
1730782810000|2024-11-05 05:00:10|335.22|333.52|335.31|333.61|335.31|333.61|335.22|333.52|15
1730782820000|2024-11-05 05:00:20|335.3|333.6|335.32|333.62|335.36|333.66|335.27|333.57|15
1730782830000|2024-11-05 05:00:30|335.33|333.63|335.33|333.63|335.33|333.63|335.28|333.58|7
1730782840000|2024-11-05 05:00:40|335.32|333.62|335.31|333.61|335.32|333.62|335.28|333.58|6
1730782850000|2024-11-05 05:00:50|335.3|333.6|335.3|333.6|335.31|333.61|335.3|333.6|3
1730782860000|2024-11-05 05:01:00|335.23|333.53|335.05|333.35|335.23|333.53|335.01|333.31|19
1730782870000|2024-11-05 05:01:10|335.11|333.41|335.15|333.45|335.15|333.45|335.09|333.39|13
1730782880000|2024-11-05 05:01:20|335.12|333.42|335.32|333.62|335.32|333.62|335.12|333.42|17
1730782890000|2024-11-05 05:01:30|335.34|333.64|335.31|333.61|335.35|333.65|335.3|333.6|18
1730782900000|2024-11-05 05:01:40|335.3|333.6|335.29|333.59|335.33|333.63|335.26|333.56|16
1730782910000|2024-11-05 05:01:50|335.28|333.58|335.29|333.59|335.3|333.6|335.26|333.56|7
1730782920000|2024-11-05 05:02:00|335.28|333.58|335.51|333.81|335.54|333.84|335.27|333.57|22
1730782930000|2024-11-05 05:02:10|335.53|333.83|335.41|333.71|335.57|333.87|335.41|333.71|20
1730782940000|2024-11-05 05:02:20|335.42|333.72|335.32|333.62|335.42|333.72|335.31|333.61|21
1730782950000|2024-11-05 05:02:30|335.34|333.64|335.38|333.68|335.38|333.68|335.31|333.61|21
1730782960000|2024-11-05 05:02:40|335.35|333.65|335.22|333.52|335.36|333.66|335.22|333.52|20
1730782970000|2024-11-05 05:02:50|335.24|333.54|335.3|333.6|335.3|333.6|335.22|333.52|9
1730782980000|2024-11-05 05:03:00|335.29|333.59|335.09|333.39|335.29|333.59|335.09|333.39|14
1730782990000|2024-11-05 05:03:10|335.1|333.4|335.08|333.38|335.1|333.4|335.02|333.32|23
1730783000000|2024-11-05 05:03:20|335.02|333.32|335|333.3|335.03|333.33|334.99|333.29|15
1730783010000|2024-11-05 05:03:30|334.99|333.29|335.02|333.32|335.03|333.33|334.99|333.29|17
1730783020000|2024-11-05 05:03:40|335|333.3|334.94|333.24|335|333.3|334.89|333.19|14
1730783030000|2024-11-05 05:03:50|334.93|333.23|334.7|333|334.93|333.23|334.69|332.99|14
1730783040000|2024-11-05 05:04:00|334.67|332.97|334.55|332.85|334.67|332.97|334.53|332.83|17
1730783050000|2024-11-05 05:04:10|334.52|332.82|334.5|332.8|334.56|332.86|334.48|332.78|12
1730783060000|2024-11-05 05:04:20|334.49|332.79|334.42|332.72|334.49|332.79|334.41|332.71|13
1730783070000|2024-11-05 05:04:30|334.43|332.73|334.37|332.67|334.44|332.74|334.37|332.67|13
1730783080000|2024-11-05 05:04:40|334.38|332.68|334.35|332.65|334.38|332.68|334.32|332.62|17
1730783090000|2024-11-05 05:04:50|334.36|332.66|334.44|332.74|334.44|332.74|334.32|332.62|18
1730783100000|2024-11-05 05:05:00|334.43|332.73|334.46|332.76|334.47|332.77|334.41|332.71|7
1730783110000|2024-11-05 05:05:10|334.44|332.74|334.4|332.7|334.47|332.77|334.4|332.7|13
1730783120000|2024-11-05 05:05:20|334.33|332.63|334.35|332.65|334.35|332.65|334.33|332.63|5
1730783130000|2024-11-05 05:05:30|334.34|332.64|334.24|332.54|334.35|332.65|334.24|332.54|10
1730783140000|2024-11-05 05:05:40|334.26|332.56|334.26|332.56|334.3|332.6|334.23|332.53|17
1730783150000|2024-11-05 05:05:50|334.27|332.57|334.39|332.69|334.41|332.71|334.22|332.52|22
1730783160000|2024-11-05 05:06:00|334.4|332.7|334.42|332.72|334.43|332.73|334.4|332.7|7
1730783170000|2024-11-05 05:06:10|334.41|332.71|334.43|332.73|334.51|332.81|334.41|332.71|10
1730783180000|2024-11-05 05:06:20|334.44|332.74|334.56|332.86|334.56|332.86|334.44|332.74|7
1730783190000|2024-11-05 05:06:30|334.54|332.84|334.55|332.85|334.6|332.9|334.52|332.82|19
1730783200000|2024-11-05 05:06:40|334.57|332.87|334.6|332.9|334.6|332.9|334.56|332.86|6
1730783210000|2024-11-05 05:06:50|334.62|332.92|334.61|332.91|334.62|332.92|334.58|332.88|8
1730783220000|2024-11-05 05:07:00|334.59|332.89|334.52|332.82|334.62|332.92|334.5|332.8|13
1730783230000|2024-11-05 05:07:10|334.5|332.8|334.55|332.85|334.6|332.9|334.5|332.8|18
1730783240000|2024-11-05 05:07:20|334.53|332.83|334.51|332.81|334.54|332.84|334.5|332.8|15
1730783250000|2024-11-05 05:07:30|334.53|332.83|334.61|332.91|334.65|332.95|334.51|332.81|17
1730783260000|2024-11-05 05:07:40|334.6|332.9|334.63|332.93|334.65|332.95|334.57|332.87|10
1730783270000|2024-11-05 05:07:50|334.65|332.95|334.58|332.88|334.65|332.95|334.51|332.81|13
1730783280000|2024-11-05 05:08:00|334.57|332.87|334.5|332.8|334.57|332.87|334.48|332.78|23
1730783290000|2024-11-05 05:08:10|334.48|332.78|334.53|332.83|334.53|332.83|334.48|332.78|7
1730783300000|2024-11-05 05:08:20|334.62|332.92|334.63|332.93|334.63|332.93|334.62|332.92|2
1730783310000|2024-11-05 05:08:30|334.61|332.91|334.73|333.03|334.73|333.03|334.61|332.91|11
1730783320000|2024-11-05 05:08:40|334.78|333.08|335|333.3|335.03|333.33|334.78|333.08|11
1730783330000|2024-11-05 05:08:50|334.99|333.29|334.89|333.19|334.99|333.29|334.89|333.19|6
1730783340000|2024-11-05 05:09:00|334.9|333.2|334.83|333.13|334.9|333.2|334.81|333.11|25
1730783350000|2024-11-05 05:09:10|334.82|333.12|334.91|333.21|334.91|333.21|334.82|333.12|11
1730783360000|2024-11-05 05:09:20|334.9|333.2|334.89|333.19|334.91|333.21|334.87|333.17|12
1730783370000|2024-11-05 05:09:30|334.9|333.2|334.89|333.19|334.91|333.21|334.88|333.18|6
1730783380000|2024-11-05 05:09:40|334.86|333.16|334.8|333.1|334.86|333.16|334.76|333.06|10
1730783390000|2024-11-05 05:09:50|334.81|333.11|334.74|333.04|334.81|333.11|334.72|333.02|11
1730783400000|2024-11-05 05:10:00|334.73|333.03|334.81|333.11|334.82|333.12|334.7|333|14
1730783410000|2024-11-05 05:10:10|334.77|333.07|334.81|333.11|334.81|333.11|334.77|333.07|6
1730783420000|2024-11-05 05:10:20|334.8|333.1|334.73|333.03|334.82|333.12|334.73|333.03|18
1730783430000|2024-11-05 05:10:30|334.74|333.04|334.72|333.02|334.74|333.04|334.63|332.93|14
1730783440000|2024-11-05 05:10:40|334.79|333.09|334.88|333.18|334.88|333.18|334.77|333.07|9
1730783450000|2024-11-05 05:10:50|334.85|333.15|334.87|333.17|334.88|333.18|334.85|333.15|6
1730783460000|2024-11-05 05:11:00|334.88|333.18|334.85|333.15|334.9|333.2|334.85|333.15|8
1730783470000|2024-11-05 05:11:10|334.83|333.13|334.84|333.14|334.87|333.17|334.83|333.13|10
1730783480000|2024-11-05 05:11:20|334.83|333.13|334.7|333|334.83|333.13|334.7|333|13
1730783490000|2024-11-05 05:11:30|334.69|332.99|334.72|333.02|334.73|333.03|334.69|332.99|14
1730783500000|2024-11-05 05:11:40|334.71|333.01|334.72|333.02|334.73|333.03|334.7|333|10
1730783510000|2024-11-05 05:11:50|334.71|333.01|334.71|333.01|334.72|333.02|334.69|332.99|11
1730783520000|2024-11-05 05:12:00|334.7|333|334.62|332.92|334.7|333|334.58|332.88|17
1730783530000|2024-11-05 05:12:10|334.63|332.93|334.62|332.92|334.65|332.95|334.59|332.89|15
1730783540000|2024-11-05 05:12:20|334.61|332.91|334.64|332.94|334.64|332.94|334.61|332.91|6
1730783550000|2024-11-05 05:12:30|334.65|332.95|334.76|333.06|334.76|333.06|334.65|332.95|6
1730783560000|2024-11-05 05:12:40|334.77|333.07|334.83|333.13|334.85|333.15|334.77|333.07|13
1730783570000|2024-11-05 05:12:50|334.82|333.12|334.8|333.1|334.82|333.12|334.78|333.08|4
1730783580000|2024-11-05 05:13:00|334.81|333.11|334.69|332.99|334.81|333.11|334.69|332.99|12
1730783590000|2024-11-05 05:13:10|334.7|333|334.73|333.03|334.73|333.03|334.7|333|8
1730783600000|2024-11-05 05:13:20|334.75|333.05|334.82|333.12|334.83|333.13|334.73|333.03|13
1730783610000|2024-11-05 05:13:30|334.81|333.11|335|333.3|335.01|333.31|334.79|333.09|17
1730783620000|2024-11-05 05:13:40|335.01|333.31|335|333.3|335.02|333.32|334.98|333.28|17
1730783630000|2024-11-05 05:13:50|334.99|333.29|335.04|333.34|335.04|333.34|334.99|333.29|20
1730783640000|2024-11-05 05:14:00|335.03|333.33|335.03|333.33|335.04|333.34|335|333.3|10
1730783650000|2024-11-05 05:14:10|335.04|333.34|335.08|333.38|335.08|333.38|335.02|333.32|9
1730783660000|2024-11-05 05:14:20|335.1|333.4|335.09|333.39|335.19|333.49|335.08|333.38|17
1730783670000|2024-11-05 05:14:30|335.12|333.42|335.01|333.31|335.12|333.42|335.01|333.31|17
1730783680000|2024-11-05 05:14:40|335.02|333.32|335.03|333.33|335.05|333.35|335.02|333.32|14
1730783690000|2024-11-05 05:14:50|335.01|333.31|334.94|333.24|335.04|333.34|334.92|333.22|9
1730783700000|2024-11-05 05:15:00|334.9|333.2|335.09|333.39|335.11|333.41|334.89|333.19|19
1730783710000|2024-11-05 05:15:10|335.07|333.37|334.99|333.29|335.09|333.39|334.98|333.28|14
1730783720000|2024-11-05 05:15:20|335|333.3|334.98|333.28|335.01|333.31|334.98|333.28|10
1730783730000|2024-11-05 05:15:30|334.99|333.29|335.1|333.4|335.11|333.41|334.99|333.29|13
1730783740000|2024-11-05 05:15:40|335.08|333.38|335.09|333.39|335.1|333.4|335.06|333.36|19
1730783750000|2024-11-05 05:15:50|335.08|333.38|335.08|333.38|335.11|333.41|335.07|333.37|21
1730783760000|2024-11-05 05:16:00|335.09|333.39|335|333.3|335.11|333.41|334.96|333.26|23
1730783770000|2024-11-05 05:16:10|335.01|333.31|335.04|333.34|335.07|333.37|335.01|333.31|10
1730783780000|2024-11-05 05:16:20|335.01|333.31|334.91|333.21|335.04|333.34|334.91|333.21|12
1730783790000|2024-11-05 05:16:30|334.89|333.19|334.74|333.04|334.89|333.19|334.72|333.02|11
1730783800000|2024-11-05 05:16:40|334.72|333.02|334.78|333.08|334.79|333.09|334.71|333.01|19
1730783810000|2024-11-05 05:16:50|334.76|333.06|334.79|333.09|334.83|333.13|334.76|333.06|14
1730783820000|2024-11-05 05:17:00|334.8|333.1|334.8|333.1|334.83|333.13|334.8|333.1|14
1730783830000|2024-11-05 05:17:10|334.79|333.09|334.77|333.07|334.85|333.15|334.77|333.07|13
1730783840000|2024-11-05 05:17:20|334.74|333.04|334.81|333.11|334.85|333.15|334.74|333.04|18
1730783850000|2024-11-05 05:17:30|334.8|333.1|334.83|333.13|334.84|333.14|334.8|333.1|10
1730783860000|2024-11-05 05:17:40|334.82|333.12|334.79|333.09|334.83|333.13|334.78|333.08|9
1730783870000|2024-11-05 05:17:50|334.78|333.08|334.84|333.14|334.84|333.14|334.78|333.08|19
1730783880000|2024-11-05 05:18:00|334.83|333.13|334.72|333.02|334.83|333.13|334.7|333|16
1730783890000|2024-11-05 05:18:10|334.76|333.06|334.76|333.06|334.76|333.06|334.73|333.03|17
1730783900000|2024-11-05 05:18:20|334.77|333.07|334.82|333.12|334.86|333.16|334.77|333.07|13
1730783910000|2024-11-05 05:18:30|334.83|333.13|334.82|333.12|334.83|333.13|334.81|333.11|13
1730783920000|2024-11-05 05:18:40|334.83|333.13|334.83|333.13|334.84|333.14|334.82|333.12|13
1730783930000|2024-11-05 05:18:50|334.84|333.14|334.93|333.23|335.02|333.32|334.83|333.13|17
1730783940000|2024-11-05 05:19:00|334.94|333.24|334.84|333.14|334.94|333.24|334.81|333.11|21
1730783950000|2024-11-05 05:19:10|334.83|333.13|334.81|333.11|334.84|333.14|334.81|333.11|17
1730783960000|2024-11-05 05:19:20|334.8|333.1|334.82|333.12|334.84|333.14|334.72|333.02|23
1730783970000|2024-11-05 05:19:30|334.81|333.11|334.72|333.02|334.82|333.12|334.72|333.02|15
1730783980000|2024-11-05 05:19:40|334.75|333.05|334.73|333.03|334.76|333.06|334.72|333.02|14
1730783990000|2024-11-05 05:19:50|334.74|333.04|334.74|333.04|334.74|333.04|334.73|333.03|3
1730784000000|2024-11-05 05:20:00|334.75|333.05|334.68|332.98|334.76|333.06|334.67|332.97|15
1730784010000|2024-11-05 05:20:10|334.69|332.99|334.7|333|334.72|333.02|334.68|332.98|18
1730784020000|2024-11-05 05:20:20|334.69|332.99|334.71|333.01|334.72|333.02|334.69|332.99|16
1730784030000|2024-11-05 05:20:30|334.7|333|334.52|332.82|334.71|333.01|334.52|332.82|8
1730784040000|2024-11-05 05:20:40|334.5|332.8|334.49|332.79|334.53|332.83|334.49|332.79|11
1730784050000|2024-11-05 05:20:50|334.5|332.8|334.53|332.83|334.54|332.84|334.5|332.8|7
1730784060000|2024-11-05 05:21:00|334.51|332.81|334.4|332.7|334.54|332.84|334.39|332.69|16
1730784070000|2024-11-05 05:21:10|334.41|332.71|334.31|332.61|334.41|332.71|334.24|332.54|11
1730784080000|2024-11-05 05:21:20|334.33|332.63|334.59|332.89|334.59|332.89|334.33|332.63|13
1730784090000|2024-11-05 05:21:30|334.63|332.93|334.63|332.93|334.63|332.93|334.63|332.93|1
1730784100000|2024-11-05 05:21:40|334.7|333|334.66|332.96|334.72|333.02|334.66|332.96|16
1730784110000|2024-11-05 05:21:50|334.67|332.97|334.76|333.06|334.76|333.06|334.67|332.97|14
1730784130000|2024-11-05 05:22:10|334.77|333.07|334.77|333.07|334.77|333.07|334.77|333.07|1
1730784140000|2024-11-05 05:22:20|334.76|333.06|334.76|333.06|334.76|333.06|334.76|333.06|1
1730784150000|2024-11-05 05:22:30|334.77|333.07|334.77|333.07|334.77|333.07|334.77|333.07|1
1730784170000|2024-11-05 05:22:50|334.78|333.08|335.03|333.33|335.03|333.33|334.78|333.08|7
1730784180000|2024-11-05 05:23:00|335.01|333.31|334.88|333.18|335.01|333.31|334.88|333.18|8
1730784190000|2024-11-05 05:23:10|334.84|333.14|334.83|333.13|334.84|333.14|334.83|333.13|2
1730784200000|2024-11-05 05:23:20|334.79|333.09|334.83|333.13|334.83|333.13|334.78|333.08|8
1730784210000|2024-11-05 05:23:30|334.81|333.11|334.82|333.12|334.82|333.12|334.8|333.1|12
1730784220000|2024-11-05 05:23:40|334.81|333.11|334.85|333.15|334.85|333.15|334.8|333.1|17
1730784230000|2024-11-05 05:23:50|334.89|333.19|334.87|333.17|334.92|333.22|334.87|333.17|17
1730784240000|2024-11-05 05:24:00|334.86|333.16|334.84|333.14|334.86|333.16|334.84|333.14|3
1730784250000|2024-11-05 05:24:10|334.83|333.13|334.82|333.12|334.84|333.14|334.81|333.11|6
1730784260000|2024-11-05 05:24:20|334.83|333.13|334.88|333.18|334.89|333.19|334.83|333.13|10
1730784270000|2024-11-05 05:24:30|334.89|333.19|334.96|333.26|334.96|333.26|334.88|333.18|18
1730784280000|2024-11-05 05:24:40|334.97|333.27|334.85|333.15|334.97|333.27|334.85|333.15|14
1730784290000|2024-11-05 05:24:50|334.84|333.14|334.86|333.16|334.87|333.17|334.83|333.13|14
1730784300000|2024-11-05 05:25:00|334.85|333.15|334.86|333.16|334.87|333.17|334.84|333.14|14
1730784310000|2024-11-05 05:25:10|334.87|333.17|334.91|333.21|334.93|333.23|334.87|333.17|20
1730784320000|2024-11-05 05:25:20|334.88|333.18|334.83|333.13|334.89|333.19|334.82|333.12|19
1730784330000|2024-11-05 05:25:30|334.84|333.14|334.87|333.17|334.87|333.17|334.83|333.13|11
1730784340000|2024-11-05 05:25:40|334.86|333.16|334.85|333.15|334.87|333.17|334.85|333.15|4
1730784350000|2024-11-05 05:25:50|334.86|333.16|334.85|333.15|334.86|333.16|334.85|333.15|2
1730784360000|2024-11-05 05:26:00|334.86|333.16|334.88|333.18|334.88|333.18|334.86|333.16|3
1730784370000|2024-11-05 05:26:10|334.87|333.17|334.89|333.19|334.89|333.19|334.84|333.14|6
1730784380000|2024-11-05 05:26:20|334.87|333.17|334.9|333.2|334.9|333.2|334.87|333.17|10
1730784410000|2024-11-05 05:26:50|334.87|333.17|334.88|333.18|334.88|333.18|334.85|333.15|9
1730784420000|2024-11-05 05:27:00|334.87|333.17|334.87|333.17|334.88|333.18|334.87|333.17|3
1730784430000|2024-11-05 05:27:10|334.88|333.18|334.87|333.17|334.88|333.18|334.87|333.17|2
1730784440000|2024-11-05 05:27:20|334.86|333.16|334.85|333.15|334.86|333.16|334.84|333.14|4
1730784450000|2024-11-05 05:27:30|334.86|333.16|334.83|333.13|334.9|333.2|334.83|333.13|15
1730784460000|2024-11-05 05:27:40|334.78|333.08|334.78|333.08|334.79|333.09|334.74|333.04|15
1730784470000|2024-11-05 05:27:50|334.72|333.02|334.71|333.01|334.74|333.04|334.68|332.98|9
1730784480000|2024-11-05 05:28:00|334.7|333|334.76|333.06|334.78|333.08|334.69|332.99|15
1730784490000|2024-11-05 05:28:10|334.74|333.04|334.81|333.11|334.81|333.11|334.74|333.04|14
1730784500000|2024-11-05 05:28:20|334.79|333.09|334.88|333.18|334.89|333.19|334.79|333.09|16
1730784510000|2024-11-05 05:28:30|334.89|333.19|334.92|333.22|334.92|333.22|334.87|333.17|8
1730784520000|2024-11-05 05:28:40|334.93|333.23|335.29|333.59|335.3|333.6|334.93|333.23|13
1730784530000|2024-11-05 05:28:50|335.35|333.65|335.44|333.74|335.46|333.76|335.35|333.65|17
1730784540000|2024-11-05 05:29:00|335.43|333.73|335.39|333.69|335.43|333.73|335.39|333.69|4
1730784550000|2024-11-05 05:29:10|335.4|333.7|335.54|333.84|335.59|333.89|335.4|333.7|15
1730784560000|2024-11-05 05:29:20|335.53|333.83|335.43|333.73|335.53|333.83|335.43|333.73|6
1730784570000|2024-11-05 05:29:30|335.42|333.72|335.43|333.73|335.43|333.73|335.39|333.69|7
1730784580000|2024-11-05 05:29:40|335.42|333.72|335.36|333.66|335.42|333.72|335.36|333.66|13
1730784590000|2024-11-05 05:29:50|335.34|333.64|335.34|333.64|335.35|333.65|335.34|333.64|3
1730784600000|2024-11-05 05:30:00|335.33|333.63|335.37|333.67|335.37|333.67|335.25|333.55|15
1730784610000|2024-11-05 05:30:10|335.4|333.7|335.48|333.78|335.57|333.87|335.35|333.65|18
1730784620000|2024-11-05 05:30:20|335.45|333.75|335.34|333.64|335.46|333.76|335.34|333.64|9
1730784630000|2024-11-05 05:30:30|335.33|333.63|335.28|333.58|335.33|333.63|335.26|333.56|4
1730784640000|2024-11-05 05:30:40|335.27|333.57|335.27|333.57|335.27|333.57|335.27|333.57|1
1730784650000|2024-11-05 05:30:50|335.28|333.58|335.35|333.65|335.36|333.66|335.28|333.58|13
1730784660000|2024-11-05 05:31:00|335.34|333.64|335.3|333.6|335.35|333.65|335.3|333.6|13
1730784670000|2024-11-05 05:31:10|335.29|333.59|335.25|333.55|335.29|333.59|335.24|333.54|5
1730784680000|2024-11-05 05:31:20|335.29|333.59|335.37|333.67|335.41|333.71|335.29|333.59|10
1730784690000|2024-11-05 05:31:30|335.38|333.68|335.37|333.67|335.46|333.76|335.37|333.67|12
1730784700000|2024-11-05 05:31:40|335.35|333.65|335.32|333.62|335.35|333.65|335.32|333.62|2
1730784710000|2024-11-05 05:31:50|335.33|333.63|335.24|333.54|335.36|333.66|335.24|333.54|15
1730784720000|2024-11-05 05:32:00|335.25|333.55|335.23|333.53|335.25|333.55|335.23|333.53|3
1730784730000|2024-11-05 05:32:10|335.29|333.59|335.29|333.59|335.31|333.61|335.29|333.59|4
1730784740000|2024-11-05 05:32:20|335.27|333.57|335.23|333.53|335.28|333.58|335.23|333.53|6
1730784750000|2024-11-05 05:32:30|335.25|333.55|335.28|333.58|335.3|333.6|335.23|333.53|8
1730784760000|2024-11-05 05:32:40|335.27|333.57|335.28|333.58|335.28|333.58|335.27|333.57|2
1730784770000|2024-11-05 05:32:50|335.27|333.57|335.27|333.57|335.27|333.57|335.27|333.57|1
1730784780000|2024-11-05 05:33:00|335.23|333.53|335.1|333.4|335.23|333.53|335.07|333.37|11
1730784790000|2024-11-05 05:33:10|335.11|333.41|335.15|333.45|335.15|333.45|335.11|333.41|6
1730784800000|2024-11-05 05:33:20|335.14|333.44|335.25|333.55|335.25|333.55|335.14|333.44|14
1730784810000|2024-11-05 05:33:30|335.27|333.57|335.27|333.57|335.31|333.61|335.27|333.57|9
1730784820000|2024-11-05 05:33:40|335.28|333.58|335.28|333.58|335.29|333.59|335.27|333.57|7
1730784830000|2024-11-05 05:33:50|335.27|333.57|335.35|333.65|335.37|333.67|335.27|333.57|8
1730784840000|2024-11-05 05:34:00|335.36|333.66|335.33|333.63|335.36|333.66|335.32|333.62|6
1730784850000|2024-11-05 05:34:10|335.32|333.62|335.35|333.65|335.35|333.65|335.32|333.62|12
1730784860000|2024-11-05 05:34:20|335.36|333.66|335.36|333.66|335.38|333.68|335.36|333.66|5
1730784870000|2024-11-05 05:34:30|335.35|333.65|335.34|333.64|335.35|333.65|335.32|333.62|12
1730784880000|2024-11-05 05:34:40|335.33|333.63|335.45|333.75|335.5|333.8|335.33|333.63|13
1730784890000|2024-11-05 05:34:50|335.46|333.76|335.44|333.74|335.46|333.76|335.44|333.74|3
1730784900000|2024-11-05 05:35:00|335.41|333.71|335.42|333.72|335.43|333.73|335.4|333.7|17
1730784910000|2024-11-05 05:35:10|335.43|333.73|335.44|333.74|335.46|333.76|335.43|333.73|9
1730784930000|2024-11-05 05:35:30|335.45|333.75|335.46|333.76|335.48|333.78|335.43|333.73|8
1730784940000|2024-11-05 05:35:40|335.47|333.77|335.52|333.82|335.53|333.83|335.47|333.77|4
1730784950000|2024-11-05 05:35:50|335.51|333.81|335.52|333.82|335.52|333.82|335.49|333.79|11
1730784960000|2024-11-05 05:36:00|335.51|333.81|335.59|333.89|335.6|333.9|335.51|333.81|13
1730784970000|2024-11-05 05:36:10|335.6|333.9|335.62|333.92|335.62|333.92|335.6|333.9|2
1730784980000|2024-11-05 05:36:20|335.6|333.9|335.59|333.89|335.6|333.9|335.52|333.82|10
1730784990000|2024-11-05 05:36:30|335.58|333.88|335.65|333.95|335.7|334|335.53|333.83|14
1730785000000|2024-11-05 05:36:40|335.68|333.98|335.74|334.04|335.77|334.07|335.65|333.95|13
1730785010000|2024-11-05 05:36:50|335.73|334.03|335.69|333.99|335.73|334.03|335.69|333.99|6
1730785020000|2024-11-05 05:37:00|335.7|334|335.76|334.06|335.76|334.06|335.69|333.99|10
1730785030000|2024-11-05 05:37:10|335.79|334.09|335.77|334.07|335.84|334.14|335.77|334.07|13
1730785040000|2024-11-05 05:37:20|335.78|334.08|335.89|334.19|335.91|334.21|335.76|334.06|18
1730785050000|2024-11-05 05:37:30|335.9|334.2|336.06|334.36|336.06|334.36|335.9|334.2|14
1730785060000|2024-11-05 05:37:40|336.01|334.31|335.97|334.27|336.01|334.31|335.96|334.26|17
1730785070000|2024-11-05 05:37:50|335.98|334.28|336.05|334.35|336.05|334.35|335.97|334.27|10
1730785080000|2024-11-05 05:38:00|336.04|334.34|336.05|334.35|336.06|334.36|336.04|334.34|8
1730785090000|2024-11-05 05:38:10|336.06|334.36|335.97|334.27|336.07|334.37|335.97|334.27|4
1730785100000|2024-11-05 05:38:20|336.01|334.31|336.07|334.37|336.08|334.38|336.01|334.31|9
1730785110000|2024-11-05 05:38:30|336.08|334.38|336.08|334.38|336.17|334.47|336.08|334.38|10
1730785130000|2024-11-05 05:38:50|336.09|334.39|336.09|334.39|336.16|334.46|336.09|334.39|13
1730785140000|2024-11-05 05:39:00|336.1|334.4|336.17|334.47|336.18|334.48|336.08|334.38|10
1730785150000|2024-11-05 05:39:10|336.16|334.46|336.23|334.53|336.24|334.54|336.16|334.46|15
1730785160000|2024-11-05 05:39:20|336.22|334.52|336.21|334.51|336.24|334.54|336.2|334.5|12
1730785170000|2024-11-05 05:39:30|336.2|334.5|336.23|334.53|336.23|334.53|336.2|334.5|11
1730785180000|2024-11-05 05:39:40|336.24|334.54|336.36|334.66|336.38|334.68|336.24|334.54|10
1730785190000|2024-11-05 05:39:50|336.35|334.65|336.37|334.67|336.4|334.7|336.35|334.65|16
1730785200000|2024-11-05 05:40:00|336.39|334.69|336.4|334.7|336.42|334.72|336.38|334.68|13
1730785210000|2024-11-05 05:40:10|336.41|334.71|336.18|334.48|336.41|334.71|336.18|334.48|7
1730785220000|2024-11-05 05:40:20|336.12|334.42|336.08|334.38|336.13|334.43|336.02|334.32|15
1730785230000|2024-11-05 05:40:30|336.07|334.37|336.19|334.49|336.24|334.54|336.04|334.34|15
1730785240000|2024-11-05 05:40:40|336.2|334.5|336.15|334.45|336.2|334.5|336.15|334.45|15
1730785250000|2024-11-05 05:40:50|336.16|334.46|336.1|334.4|336.16|334.46|336.09|334.39|15
1730785260000|2024-11-05 05:41:00|336.09|334.39|336.01|334.31|336.09|334.39|335.99|334.29|10
1730785270000|2024-11-05 05:41:10|336|334.3|336.03|334.33|336.03|334.33|336|334.3|10
1730785280000|2024-11-05 05:41:20|336.01|334.31|335.96|334.26|336.01|334.31|335.94|334.24|14
1730785290000|2024-11-05 05:41:30|335.98|334.28|336.12|334.42|336.14|334.44|335.96|334.26|17
1730785300000|2024-11-05 05:41:40|336.1|334.4|336.09|334.39|336.11|334.41|336.09|334.39|6
1730785310000|2024-11-05 05:41:50|336.11|334.41|336.16|334.46|336.35|334.65|336.11|334.41|16
1730785320000|2024-11-05 05:42:00|336.18|334.48|336.19|334.49|336.24|334.54|336.15|334.45|18
1730785330000|2024-11-05 05:42:10|336.18|334.48|336.27|334.57|336.28|334.58|336.18|334.48|14
1730785340000|2024-11-05 05:42:20|336.28|334.58|336.25|334.55|336.29|334.59|336.24|334.54|9
1730785350000|2024-11-05 05:42:30|336.26|334.56|336.41|334.71|336.41|334.71|336.26|334.56|9
1730785360000|2024-11-05 05:42:40|336.39|334.69|336.37|334.67|336.39|334.69|336.37|334.67|14
1730785370000|2024-11-05 05:42:50|336.36|334.66|336.08|334.38|336.37|334.67|336.08|334.38|17
1730785380000|2024-11-05 05:43:00|336.1|334.4|336.08|334.38|336.1|334.4|336.08|334.38|10
1730785390000|2024-11-05 05:43:10|336.09|334.39|335.83|334.13|336.1|334.4|335.83|334.13|13
1730785400000|2024-11-05 05:43:20|335.79|334.09|335.89|334.19|335.89|334.19|335.79|334.09|8
1730785410000|2024-11-05 05:43:30|335.86|334.16|335.84|334.14|335.92|334.22|335.84|334.14|16
1730785420000|2024-11-05 05:43:40|335.82|334.12|335.79|334.09|335.83|334.13|335.79|334.09|19
1730785430000|2024-11-05 05:43:50|335.78|334.08|335.81|334.11|335.82|334.12|335.78|334.08|17
1730785440000|2024-11-05 05:44:00|335.82|334.12|335.82|334.12|335.82|334.12|335.78|334.08|12
1730785450000|2024-11-05 05:44:10|335.81|334.11|335.84|334.14|335.86|334.16|335.81|334.11|9
1730785460000|2024-11-05 05:44:20|335.83|334.13|335.82|334.12|335.83|334.13|335.8|334.1|11
1730785470000|2024-11-05 05:44:30|335.84|334.14|335.8|334.1|335.84|334.14|335.8|334.1|10
1730785480000|2024-11-05 05:44:40|335.81|334.11|335.74|334.04|335.81|334.11|335.73|334.03|20
1730785490000|2024-11-05 05:44:50|335.75|334.05|335.79|334.09|335.81|334.11|335.75|334.05|11
1730785500000|2024-11-05 05:45:00|335.8|334.1|335.8|334.1|335.8|334.1|335.78|334.08|8
1730785510000|2024-11-05 05:45:10|335.82|334.12|335.86|334.16|335.87|334.17|335.82|334.12|9
1730785520000|2024-11-05 05:45:20|335.82|334.12|335.85|334.15|335.87|334.17|335.8|334.1|16
1730785530000|2024-11-05 05:45:30|335.86|334.16|335.81|334.11|335.86|334.16|335.8|334.1|7
1730785540000|2024-11-05 05:45:40|335.84|334.14|335.94|334.24|335.97|334.27|335.83|334.13|13
1730785550000|2024-11-05 05:45:50|335.96|334.26|335.92|334.22|335.96|334.26|335.91|334.21|14
1730785560000|2024-11-05 05:46:00|335.95|334.25|335.93|334.23|335.95|334.25|335.92|334.22|11
1730785570000|2024-11-05 05:46:10|335.94|334.24|336.19|334.49|336.2|334.5|335.94|334.24|14
1730785580000|2024-11-05 05:46:20|336.2|334.5|336.21|334.51|336.21|334.51|336.19|334.49|10
1730785590000|2024-11-05 05:46:30|336.19|334.49|336.33|334.63|336.35|334.65|336.19|334.49|9
1730785600000|2024-11-05 05:46:40|336.34|334.64|336.36|334.66|336.36|334.66|336.31|334.61|16
1730785610000|2024-11-05 05:46:50|336.35|334.65|336.32|334.62|336.42|334.72|336.31|334.61|16
1730785620000|2024-11-05 05:47:00|336.33|334.63|336.34|334.64|336.34|334.64|336.31|334.61|11
1730785630000|2024-11-05 05:47:10|336.33|334.63|336.4|334.7|336.4|334.7|336.33|334.63|10
1730785640000|2024-11-05 05:47:20|336.41|334.71|336.4|334.7|336.41|334.71|336.38|334.68|10
1730785650000|2024-11-05 05:47:30|336.41|334.71|336.43|334.73|336.44|334.74|336.4|334.7|14
1730785660000|2024-11-05 05:47:40|336.42|334.72|336.42|334.72|336.47|334.77|336.4|334.7|14
1730785670000|2024-11-05 05:47:50|336.41|334.71|336.5|334.8|336.51|334.81|336.41|334.71|17
1730785680000|2024-11-05 05:48:00|336.49|334.79|336.55|334.85|336.57|334.87|336.43|334.73|18
1730785690000|2024-11-05 05:48:10|336.56|334.86|336.21|334.51|336.57|334.87|336.2|334.5|21
1730785700000|2024-11-05 05:48:20|336.22|334.52|336.27|334.57|336.31|334.61|336.21|334.51|13
1730785710000|2024-11-05 05:48:30|336.28|334.58|336.43|334.73|336.43|334.73|336.24|334.54|12
1730785720000|2024-11-05 05:48:40|336.5|334.8|336.49|334.79|336.58|334.88|336.47|334.77|8
1730785730000|2024-11-05 05:48:50|336.48|334.78|336.51|334.81|336.51|334.81|336.46|334.76|9
1730785740000|2024-11-05 05:49:00|336.49|334.79|336.56|334.86|336.56|334.86|336.49|334.79|6
1730785750000|2024-11-05 05:49:10|336.54|334.84|336.47|334.77|336.54|334.84|336.39|334.69|4
1730785760000|2024-11-05 05:49:20|336.51|334.81|336.56|334.86|336.56|334.86|336.51|334.81|14
1730785770000|2024-11-05 05:49:30|336.54|334.84|336.53|334.83|336.56|334.86|336.52|334.82|6
1730785780000|2024-11-05 05:49:40|336.56|334.86|336.54|334.84|336.56|334.86|336.49|334.79|13
1730785790000|2024-11-05 05:49:50|336.53|334.83|336.5|334.8|336.54|334.84|336.46|334.76|19
1730785800000|2024-11-05 05:50:00|336.51|334.81|336.55|334.85|336.56|334.86|336.5|334.8|14
1730785810000|2024-11-05 05:50:10|336.56|334.86|336.56|334.86|336.56|334.86|336.56|334.86|1
1730785820000|2024-11-05 05:50:20|336.57|334.87|336.62|334.92|336.62|334.92|336.56|334.86|9
1730785850000|2024-11-05 05:50:50|336.56|334.86|336.56|334.86|336.57|334.87|336.53|334.83|12
1730785860000|2024-11-05 05:51:00|336.55|334.85|336.04|334.34|336.58|334.88|335.86|334.16|16
1730785870000|2024-11-05 05:51:10|336.01|334.31|335.71|334.01|336.01|334.31|335.69|333.99|21
1730785880000|2024-11-05 05:51:20|335.72|334.02|335.67|333.97|335.77|334.07|335.67|333.97|21
1730785890000|2024-11-05 05:51:30|335.68|333.98|335.76|334.06|335.76|334.06|335.66|333.96|15
1730785900000|2024-11-05 05:51:40|335.75|334.05|335.81|334.11|335.81|334.11|335.75|334.05|17
1730785910000|2024-11-05 05:51:50|335.8|334.1|335.81|334.11|335.81|334.11|335.8|334.1|6
1730785920000|2024-11-05 05:52:00|335.83|334.13|336.05|334.35|336.05|334.35|335.83|334.13|4
1730785930000|2024-11-05 05:52:10|336.06|334.36|336.27|334.57|336.27|334.57|336.06|334.36|4
1730785940000|2024-11-05 05:52:20|336.26|334.56|336.27|334.57|336.27|334.57|336.26|334.56|2
1730785950000|2024-11-05 05:52:30|336.26|334.56|336.27|334.57|336.27|334.57|336.26|334.56|4
1730785970000|2024-11-05 05:52:50|336.28|334.58|336.29|334.59|336.29|334.59|336.28|334.58|2
1730785980000|2024-11-05 05:53:00|336.3|334.6|336.28|334.58|336.3|334.6|336.28|334.58|2
1730785990000|2024-11-05 05:53:10|336.29|334.59|336.28|334.58|336.29|334.59|336.28|334.58|2
1730786000000|2024-11-05 05:53:20|336.24|334.54|336.28|334.58|336.28|334.58|336.24|334.54|6
1730786030000|2024-11-05 05:53:50|336.29|334.59|336.29|334.59|336.29|334.59|336.29|334.59|1
1730786040000|2024-11-05 05:54:00|336.3|334.6|336.49|334.79|336.49|334.79|336.3|334.6|4
1730786070000|2024-11-05 05:54:30|336.46|334.76|336.34|334.64|336.46|334.76|336.32|334.62|16
1730786080000|2024-11-05 05:54:40|336.33|334.63|336.33|334.63|336.35|334.65|336.32|334.62|11
1730786090000|2024-11-05 05:54:50|336.32|334.62|336.26|334.56|336.35|334.65|336.26|334.56|19
1730786100000|2024-11-05 05:55:00|336.25|334.55|336.24|334.54|336.25|334.55|336.14|334.44|16
1730786120000|2024-11-05 05:55:20|336.23|334.53|336.24|334.54|336.24|334.54|336.23|334.53|2
1730786130000|2024-11-05 05:55:30|336.18|334.48|336.24|334.54|336.24|334.54|336.18|334.48|4
1730786140000|2024-11-05 05:55:40|336.22|334.52|336.21|334.51|336.22|334.52|336.21|334.51|4
1730786150000|2024-11-05 05:55:50|336.2|334.5|336.2|334.5|336.22|334.52|336.17|334.47|13
1730786160000|2024-11-05 05:56:00|336.19|334.49|336.24|334.54|336.24|334.54|336.18|334.48|16
1730786170000|2024-11-05 05:56:10|336.37|334.67|336.5|334.8|336.5|334.8|336.37|334.67|2
1730786180000|2024-11-05 05:56:20|336.51|334.81|336.51|334.81|336.51|334.81|336.48|334.78|15
1730786190000|2024-11-05 05:56:30|336.5|334.8|336.49|334.79|336.5|334.8|336.49|334.79|2
1730786200000|2024-11-05 05:56:40|336.48|334.78|336.49|334.79|336.5|334.8|336.46|334.76|12
1730786210000|2024-11-05 05:56:50|336.48|334.78|336.38|334.68|336.49|334.79|336.38|334.68|15
1730786220000|2024-11-05 05:57:00|336.4|334.7|336.41|334.71|336.42|334.72|336.38|334.68|15
1730786230000|2024-11-05 05:57:10|336.42|334.72|336.5|334.8|336.5|334.8|336.42|334.72|6
1730786240000|2024-11-05 05:57:20|336.49|334.79|336.49|334.79|336.5|334.8|336.49|334.79|3
1730786250000|2024-11-05 05:57:30|336.5|334.8|336.5|334.8|336.5|334.8|336.49|334.79|11
1730786260000|2024-11-05 05:57:40|336.49|334.79|336.5|334.8|336.51|334.81|336.49|334.79|9
1730786270000|2024-11-05 05:57:50|336.51|334.81|336.5|334.8|336.53|334.83|336.49|334.79|11
1730786280000|2024-11-05 05:58:00|336.51|334.81|336.58|334.88|336.58|334.88|336.51|334.81|5
1730786310000|2024-11-05 05:58:30|336.59|334.89|336.6|334.9|336.6|334.9|336.59|334.89|6
1730786330000|2024-11-05 05:58:50|336.54|334.84|336.54|334.84|336.55|334.85|336.52|334.82|11
1730786340000|2024-11-05 05:59:00|336.53|334.83|336.52|334.82|336.54|334.84|336.44|334.74|14
1730786350000|2024-11-05 05:59:10|336.51|334.81|336.51|334.81|336.52|334.82|336.49|334.79|5
1730786360000|2024-11-05 05:59:20|336.48|334.78|336.39|334.69|336.49|334.79|336.37|334.67|12
1730786370000|2024-11-05 05:59:30|336.38|334.68|336.42|334.72|336.42|334.72|336.37|334.67|8
1730786410000|2024-11-05 06:00:10|336.51|334.81|336.59|334.89|336.59|334.89|336.51|334.81|4
1730786420000|2024-11-05 06:00:20|336.6|334.9|336.6|334.9|336.6|334.9|336.6|334.9|1
1730786430000|2024-11-05 06:00:30|336.61|334.91|336.63|334.93|336.63|334.93|336.61|334.91|2
1730786450000|2024-11-05 06:00:50|336.61|334.91|336.59|334.89|336.61|334.91|336.58|334.88|10
1730786460000|2024-11-05 06:01:00|336.54|334.84|336.61|334.91|336.61|334.91|336.54|334.84|5
1730786470000|2024-11-05 06:01:10|336.63|334.93|336.63|334.93|336.63|334.93|336.63|334.93|1
1730786480000|2024-11-05 06:01:20|336.64|334.94|336.81|335.11|336.81|335.11|336.64|334.94|4
1730786510000|2024-11-05 06:01:50|336.8|335.1|336.78|335.08|336.8|335.1|336.77|335.07|9
1730786520000|2024-11-05 06:02:00|336.79|335.09|336.79|335.09|336.79|335.09|336.78|335.08|7
1730786530000|2024-11-05 06:02:10|336.81|335.11|336.81|335.11|336.81|335.11|336.81|335.11|1
1730786540000|2024-11-05 06:02:20|336.8|335.1|336.68|334.98|336.8|335.1|336.66|334.96|15
1730786550000|2024-11-05 06:02:30|336.69|334.99|336.73|335.03|336.76|335.06|336.69|334.99|8
1730786560000|2024-11-05 06:02:40|336.71|335.01|336.5|334.8|336.71|335.01|336.5|334.8|16
1730786570000|2024-11-05 06:02:50|336.49|334.79|336.48|334.78|336.52|334.82|336.48|334.78|7
1730786580000|2024-11-05 06:03:00|336.49|334.79|336.5|334.8|336.5|334.8|336.49|334.79|2
1730786590000|2024-11-05 06:03:10|336.51|334.81|336.49|334.79|336.53|334.83|336.49|334.79|5
1730786600000|2024-11-05 06:03:20|336.45|334.75|336.43|334.73|336.45|334.75|336.42|334.72|9
1730786610000|2024-11-05 06:03:30|336.44|334.74|336.44|334.74|336.44|334.74|336.44|334.74|1
1730786620000|2024-11-05 06:03:40|336.39|334.69|336.22|334.52|336.4|334.7|336.22|334.52|15
1730786630000|2024-11-05 06:03:50|336.11|334.41|336.23|334.53|336.23|334.53|336.1|334.4|12
1730786640000|2024-11-05 06:04:00|336.22|334.52|336.19|334.49|336.22|334.52|336.19|334.49|3
1730786650000|2024-11-05 06:04:10|336.22|334.52|336.24|334.54|336.25|334.55|336.22|334.52|12
1730786660000|2024-11-05 06:04:20|336.23|334.53|336.18|334.48|336.23|334.53|336.14|334.44|22
1730786670000|2024-11-05 06:04:30|336.2|334.5|336.18|334.48|336.24|334.54|336.15|334.45|15
1730786680000|2024-11-05 06:04:40|336.09|334.39|336.11|334.41|336.11|334.41|336.02|334.32|20
1730786690000|2024-11-05 06:04:50|336.1|334.4|336.11|334.41|336.13|334.43|336.09|334.39|17
1730786700000|2024-11-05 06:05:00|336.12|334.42|336.1|334.4|336.22|334.52|336.09|334.39|9
1730786710000|2024-11-05 06:05:10|336.11|334.41|336.39|334.69|336.42|334.72|336.11|334.41|25
1730786720000|2024-11-05 06:05:20|336.37|334.67|336.34|334.64|336.41|334.71|336.34|334.64|13
1730786740000|2024-11-05 06:05:40|336.33|334.63|336.28|334.58|336.33|334.63|336.28|334.58|6
1730786750000|2024-11-05 06:05:50|336.27|334.57|336.25|334.55|336.27|334.57|336.25|334.55|3
1730786760000|2024-11-05 06:06:00|336.24|334.54|336.03|334.33|336.27|334.57|336.03|334.33|4
1730786770000|2024-11-05 06:06:10|336.04|334.34|336.01|334.31|336.09|334.39|336.01|334.31|10
1730786780000|2024-11-05 06:06:20|336|334.3|336.01|334.31|336.03|334.33|336|334.3|13
1730786790000|2024-11-05 06:06:30|336|334.3|336|334.3|336|334.3|335.9|334.2|9
1730786800000|2024-11-05 06:06:40|336.01|334.31|336.01|334.31|336.01|334.31|335.99|334.29|9
1730786810000|2024-11-05 06:06:50|336|334.3|336|334.3|336.01|334.31|335.98|334.28|18
1730786820000|2024-11-05 06:07:00|336.01|334.31|336.19|334.49|336.21|334.51|335.99|334.29|17
1730786830000|2024-11-05 06:07:10|336.18|334.48|335.92|334.22|336.18|334.48|335.92|334.22|6
1730786840000|2024-11-05 06:07:20|335.89|334.19|335.83|334.13|335.89|334.19|335.83|334.13|18
1730786850000|2024-11-05 06:07:30|335.84|334.14|335.87|334.17|335.89|334.19|335.82|334.12|18
1730786860000|2024-11-05 06:07:40|335.85|334.15|335.75|334.05|335.89|334.19|335.75|334.05|17
1730786870000|2024-11-05 06:07:50|335.76|334.06|335.75|334.05|335.76|334.06|335.74|334.04|10
1730786880000|2024-11-05 06:08:00|335.77|334.07|335.77|334.07|335.77|334.07|335.75|334.05|15
1730786890000|2024-11-05 06:08:10|335.78|334.08|335.89|334.19|335.92|334.22|335.78|334.08|15
1730786900000|2024-11-05 06:08:20|335.9|334.2|335.85|334.15|335.9|334.2|335.85|334.15|3
1730786910000|2024-11-05 06:08:30|335.86|334.16|335.87|334.17|335.88|334.18|335.86|334.16|9
1730786920000|2024-11-05 06:08:40|335.86|334.16|335.83|334.13|335.86|334.16|335.83|334.13|4
1730786930000|2024-11-05 06:08:50|335.82|334.12|335.78|334.08|335.82|334.12|335.78|334.08|5
1730786940000|2024-11-05 06:09:00|335.82|334.12|335.87|334.17|335.87|334.17|335.81|334.11|6
1730786960000|2024-11-05 06:09:20|335.93|334.23|335.91|334.21|335.93|334.23|335.89|334.19|8
1730786970000|2024-11-05 06:09:30|335.9|334.2|335.89|334.19|335.9|334.2|335.89|334.19|4
1730786980000|2024-11-05 06:09:40|335.88|334.18|335.88|334.18|335.88|334.18|335.87|334.17|3
1730786990000|2024-11-05 06:09:50|335.87|334.17|335.87|334.17|335.88|334.18|335.86|334.16|5
1730787000000|2024-11-05 06:10:00|335.88|334.18|335.84|334.14|335.88|334.18|335.84|334.14|5
1730787010000|2024-11-05 06:10:10|335.83|334.13|335.81|334.11|335.83|334.13|335.81|334.11|3
1730787020000|2024-11-05 06:10:20|335.8|334.1|335.76|334.06|335.8|334.1|335.76|334.06|5
1730787030000|2024-11-05 06:10:30|335.75|334.05|335.66|333.96|335.75|334.05|335.66|333.96|4
1730787040000|2024-11-05 06:10:40|335.65|333.95|335.65|333.95|335.66|333.96|335.62|333.92|6
1730787050000|2024-11-05 06:10:50|335.47|333.77|335.34|333.64|335.47|333.77|335.34|333.64|14
1730787060000|2024-11-05 06:11:00|335.33|333.63|335.44|333.74|335.45|333.75|335.33|333.63|8
1730787070000|2024-11-05 06:11:10|335.45|333.75|335.48|333.78|335.49|333.79|335.38|333.68|19
1730787080000|2024-11-05 06:11:20|335.46|333.76|335.43|333.73|335.5|333.8|335.43|333.73|13
1730787090000|2024-11-05 06:11:30|335.44|333.74|335.43|333.73|335.46|333.76|335.41|333.71|12
1730787100000|2024-11-05 06:11:40|335.41|333.71|335.37|333.67|335.43|333.73|335.37|333.67|4
1730787110000|2024-11-05 06:11:50|335.34|333.64|335.17|333.47|335.34|333.64|335.14|333.44|20
1730787120000|2024-11-05 06:12:00|335.19|333.49|335.21|333.51|335.25|333.55|335.16|333.46|13
1730787130000|2024-11-05 06:12:10|335.23|333.53|335.24|333.54|335.27|333.57|335.22|333.52|6
1730787140000|2024-11-05 06:12:20|335.25|333.55|335.25|333.55|335.25|333.55|335.21|333.51|6
1730787150000|2024-11-05 06:12:30|335.24|333.54|335.19|333.49|335.24|333.54|335.19|333.49|6
1730787160000|2024-11-05 06:12:40|335.15|333.45|335.17|333.47|335.17|333.47|335.15|333.45|5
1730787170000|2024-11-05 06:12:50|335.16|333.46|335.12|333.42|335.17|333.47|335.12|333.42|19
1730787180000|2024-11-05 06:13:00|335.11|333.41|335.15|333.45|335.16|333.46|335.11|333.41|7
1730787190000|2024-11-05 06:13:10|335.18|333.48|335.3|333.6|335.3|333.6|335.18|333.48|8
1730787200000|2024-11-05 06:13:20|335.31|333.61|335.31|333.61|335.32|333.62|335.29|333.59|8
1730787210000|2024-11-05 06:13:30|335.3|333.6|335.3|333.6|335.31|333.61|335.29|333.59|5
1730787220000|2024-11-05 06:13:40|335.32|333.62|335.32|333.62|335.33|333.63|335.32|333.62|3
1730787230000|2024-11-05 06:13:50|335.31|333.61|335.28|333.58|335.42|333.72|335.28|333.58|25
1730787240000|2024-11-05 06:14:00|335.29|333.59|335.37|333.67|335.37|333.67|335.28|333.58|16
1730787250000|2024-11-05 06:14:10|335.33|333.63|335.36|333.66|335.39|333.69|335.33|333.63|18
1730787260000|2024-11-05 06:14:20|335.37|333.67|335.3|333.6|335.37|333.67|335.3|333.6|19
1730787270000|2024-11-05 06:14:30|335.31|333.61|335.24|333.54|335.31|333.61|335.19|333.49|19
1730787280000|2024-11-05 06:14:40|335.25|333.55|335.26|333.56|335.28|333.58|335.24|333.54|12
1730787290000|2024-11-05 06:14:50|335.27|333.57|335.31|333.61|335.34|333.64|335.26|333.56|10
1730787300000|2024-11-05 06:15:00|335.32|333.62|335.24|333.54|335.32|333.62|335.24|333.54|11
1730787310000|2024-11-05 06:15:10|335.25|333.55|335.26|333.56|335.26|333.56|335.25|333.55|2
1730787320000|2024-11-05 06:15:20|335.27|333.57|335.14|333.44|335.27|333.57|335.14|333.44|11
1730787330000|2024-11-05 06:15:30|335.09|333.39|335.03|333.33|335.11|333.41|335.03|333.33|15
1730787340000|2024-11-05 06:15:40|335.02|333.32|335.05|333.35|335.08|333.38|335.02|333.32|16
1730787350000|2024-11-05 06:15:50|335.06|333.36|335.03|333.33|335.06|333.36|335.03|333.33|4
1730787360000|2024-11-05 06:16:00|335.07|333.37|335.09|333.39|335.09|333.39|335.06|333.36|10
1730787370000|2024-11-05 06:16:10|335.12|333.42|335.15|333.45|335.15|333.45|335.1|333.4|8
1730787380000|2024-11-05 06:16:20|335.14|333.44|335.22|333.52|335.23|333.53|335.14|333.44|21
1730787390000|2024-11-05 06:16:30|335.21|333.51|335.23|333.53|335.24|333.54|335.21|333.51|8
1730787400000|2024-11-05 06:16:40|335.21|333.51|335.17|333.47|335.23|333.53|335.17|333.47|13
1730787410000|2024-11-05 06:16:50|335.18|333.48|335.14|333.44|335.18|333.48|335.12|333.42|13
1730787420000|2024-11-05 06:17:00|335.15|333.45|335.13|333.43|335.15|333.45|335.13|333.43|5
1730787430000|2024-11-05 06:17:10|335.14|333.44|335.15|333.45|335.18|333.48|335.14|333.44|19
1730787440000|2024-11-05 06:17:20|335.14|333.44|335.13|333.43|335.16|333.46|335.12|333.42|16
1730787450000|2024-11-05 06:17:30|335.12|333.42|335.12|333.42|335.12|333.42|335.12|333.42|1
1730787460000|2024-11-05 06:17:40|335.13|333.43|335.12|333.42|335.13|333.43|335.11|333.41|9
1730787470000|2024-11-05 06:17:50|335.08|333.38|335.02|333.32|335.08|333.38|335.01|333.31|7
1730787480000|2024-11-05 06:18:00|335.01|333.31|335.05|333.35|335.05|333.35|335|333.3|15
1730787490000|2024-11-05 06:18:10|335.04|333.34|335.04|333.34|335.05|333.35|335.03|333.33|8
1730787500000|2024-11-05 06:18:20|335.05|333.35|335.15|333.45|335.15|333.45|335.04|333.34|12
1730787510000|2024-11-05 06:18:30|335.14|333.44|335.15|333.45|335.15|333.45|335.13|333.43|6
1730787520000|2024-11-05 06:18:40|335.11|333.41|335.09|333.39|335.12|333.42|335.09|333.39|18
1730787530000|2024-11-05 06:18:50|335.1|333.4|335.02|333.32|335.1|333.4|335.01|333.31|27
1730787540000|2024-11-05 06:19:00|335.01|333.31|335.01|333.31|335.05|333.35|335|333.3|18
1730787550000|2024-11-05 06:19:10|335.02|333.32|334.96|333.26|335.02|333.32|334.95|333.25|15
1730787560000|2024-11-05 06:19:20|334.97|333.27|334.94|333.24|334.97|333.27|334.93|333.23|10
1730787570000|2024-11-05 06:19:30|334.93|333.23|334.93|333.23|334.96|333.26|334.92|333.22|13
1730787580000|2024-11-05 06:19:40|334.94|333.24|334.94|333.24|334.94|333.24|334.94|333.24|1
1730787590000|2024-11-05 06:19:50|334.96|333.26|335|333.3|335|333.3|334.94|333.24|12
1730787600000|2024-11-05 06:20:00|334.99|333.29|334.97|333.27|334.99|333.29|334.93|333.23|15
1730787610000|2024-11-05 06:20:10|334.98|333.28|335.02|333.32|335.02|333.32|334.97|333.27|18
1730787620000|2024-11-05 06:20:20|335.08|333.38|335.11|333.41|335.12|333.42|335.07|333.37|11
1730787630000|2024-11-05 06:20:30|335.12|333.42|335.31|333.61|335.31|333.61|335.12|333.42|11
1730787640000|2024-11-05 06:20:40|335.33|333.63|335.41|333.71|335.41|333.71|335.33|333.63|7
1730787650000|2024-11-05 06:20:50|335.42|333.72|335.44|333.74|335.44|333.74|335.41|333.71|7
1730787660000|2024-11-05 06:21:00|335.41|333.71|335.39|333.69|335.41|333.71|335.39|333.69|2
1730787670000|2024-11-05 06:21:10|335.4|333.7|335.4|333.7|335.4|333.7|335.4|333.7|1
1730787680000|2024-11-05 06:21:20|335.41|333.71|335.39|333.69|335.43|333.73|335.39|333.69|5
1730787720000|2024-11-05 06:22:00|335.4|333.7|335.39|333.69|335.4|333.7|335.39|333.69|2
1730787770000|2024-11-05 06:22:50|335.36|333.66|335.34|333.64|335.36|333.66|335.3|333.6|6
1730787780000|2024-11-05 06:23:00|335.36|333.66|335.39|333.69|335.39|333.69|335.36|333.66|2
1730787800000|2024-11-05 06:23:20|335.35|333.65|335.01|333.31|335.35|333.65|335|333.3|18
1730787810000|2024-11-05 06:23:30|335|333.3|334.92|333.22|335.02|333.32|334.92|333.22|11
1730787820000|2024-11-05 06:23:40|334.91|333.21|334.94|333.24|334.95|333.25|334.89|333.19|15
1730787830000|2024-11-05 06:23:50|334.95|333.25|335.02|333.32|335.03|333.33|334.95|333.25|13
1730787840000|2024-11-05 06:24:00|335.01|333.31|335.01|333.31|335.02|333.32|335.01|333.31|9
1730787850000|2024-11-05 06:24:10|335|333.3|335.02|333.32|335.04|333.34|335|333.3|10
1730787860000|2024-11-05 06:24:20|335.03|333.33|335.02|333.32|335.13|333.43|335.01|333.31|20
1730787870000|2024-11-05 06:24:30|335.01|333.31|335.04|333.34|335.05|333.35|335.01|333.31|13
1730787900000|2024-11-05 06:25:00|335|333.3|335.02|333.32|335.04|333.34|335|333.3|8
1730787910000|2024-11-05 06:25:10|334.97|333.27|334.96|333.26|334.98|333.28|334.93|333.23|17
1730787920000|2024-11-05 06:25:20|334.97|333.27|335.12|333.42|335.13|333.43|334.97|333.27|20
1730787930000|2024-11-05 06:25:30|335.11|333.41|335.13|333.43|335.15|333.45|335.11|333.41|9
1730787940000|2024-11-05 06:25:40|335.14|333.44|335.22|333.52|335.23|333.53|335.14|333.44|14
1730787950000|2024-11-05 06:25:50|335.21|333.51|335.22|333.52|335.24|333.54|335.2|333.5|21
1730787960000|2024-11-05 06:26:00|335.23|333.53|335.25|333.55|335.27|333.57|335.22|333.52|12
1730787970000|2024-11-05 06:26:10|335.26|333.56|335.26|333.56|335.28|333.58|335.26|333.56|13
1730787980000|2024-11-05 06:26:20|335.24|333.54|335.38|333.68|335.39|333.69|335.24|333.54|10
1730787990000|2024-11-05 06:26:30|335.39|333.69|335.39|333.69|335.39|333.69|335.38|333.68|9
1730788000000|2024-11-05 06:26:40|335.38|333.68|335.39|333.69|335.39|333.69|335.38|333.68|2
1730788010000|2024-11-05 06:26:50|335.4|333.7|335.4|333.7|335.4|333.7|335.4|333.7|1
1730788020000|2024-11-05 06:27:00|335.41|333.71|335.39|333.69|335.41|333.71|335.39|333.69|2
1730788040000|2024-11-05 06:27:20|335.37|333.67|335.36|333.66|335.38|333.68|335.36|333.66|4
1730788050000|2024-11-05 06:27:30|335.37|333.67|335.36|333.66|335.37|333.67|335.36|333.66|4
1730788060000|2024-11-05 06:27:40|335.34|333.64|335.35|333.65|335.35|333.65|335.34|333.64|4
1730788070000|2024-11-05 06:27:50|335.36|333.66|335.35|333.65|335.36|333.66|335.35|333.65|4
1730788080000|2024-11-05 06:28:00|335.34|333.64|335.37|333.67|335.37|333.67|335.34|333.64|7
1730788090000|2024-11-05 06:28:10|335.36|333.66|335.34|333.64|335.36|333.66|335.34|333.64|5
1730788100000|2024-11-05 06:28:20|335.33|333.63|335.3|333.6|335.33|333.63|335.27|333.57|6
1730788110000|2024-11-05 06:28:30|335.32|333.62|335.29|333.59|335.32|333.62|335.28|333.58|7
1730788120000|2024-11-05 06:28:40|335.28|333.58|335.27|333.57|335.28|333.58|335.26|333.56|9
1730788130000|2024-11-05 06:28:50|335.26|333.56|335.27|333.57|335.29|333.59|335.26|333.56|13
1730788140000|2024-11-05 06:29:00|335.29|333.59|335.28|333.58|335.29|333.59|335.27|333.57|13
1730788150000|2024-11-05 06:29:10|335.27|333.57|335.27|333.57|335.28|333.58|335.26|333.56|12
1730788160000|2024-11-05 06:29:20|335.26|333.56|335.27|333.57|335.27|333.57|335.26|333.56|2
1730788170000|2024-11-05 06:29:30|335.28|333.58|335.36|333.66|335.36|333.66|335.26|333.56|15
1730788180000|2024-11-05 06:29:40|335.38|333.68|335.33|333.63|335.38|333.68|335.33|333.63|7
1730788190000|2024-11-05 06:29:50|335.34|333.64|335.36|333.66|335.36|333.66|335.33|333.63|7
1730788200000|2024-11-05 06:30:00|335.37|333.67|335.39|333.69|335.39|333.69|335.37|333.67|2
1730788210000|2024-11-05 06:30:10|335.4|333.7|335.43|333.73|335.43|333.73|335.4|333.7|6
1730788220000|2024-11-05 06:30:20|335.44|333.74|335.44|333.74|335.44|333.74|335.44|333.74|1
1730788230000|2024-11-05 06:30:30|335.45|333.75|335.65|333.95|335.65|333.95|335.45|333.75|5
1730788240000|2024-11-05 06:30:40|335.66|333.96|335.68|333.98|335.68|333.98|335.66|333.96|3
1730788250000|2024-11-05 06:30:50|335.69|333.99|335.71|334.01|335.72|334.02|335.69|333.99|5
1730788260000|2024-11-05 06:31:00|335.7|334|335.7|334|335.7|334|335.68|333.98|4
1730788270000|2024-11-05 06:31:10|335.71|334.01|335.7|334|335.72|334.02|335.7|334|5
1730788280000|2024-11-05 06:31:20|335.71|334.01|335.71|334.01|335.71|334.01|335.71|334.01|1
1730788290000|2024-11-05 06:31:30|335.69|333.99|335.69|333.99|335.69|333.99|335.69|333.99|1
1730788300000|2024-11-05 06:31:40|335.65|333.95|335.65|333.95|335.65|333.95|335.65|333.95|1
1730788340000|2024-11-05 06:32:20|335.6|333.9|335.49|333.79|335.6|333.9|335.46|333.76|9
1730788350000|2024-11-05 06:32:30|335.5|333.8|335.51|333.81|335.52|333.82|335.5|333.8|6
1730788360000|2024-11-05 06:32:40|335.52|333.82|335.51|333.81|335.52|333.82|335.51|333.81|2
1730788370000|2024-11-05 06:32:50|335.5|333.8|335.52|333.82|335.52|333.82|335.47|333.77|5
1730788380000|2024-11-05 06:33:00|335.51|333.81|335.5|333.8|335.52|333.82|335.5|333.8|10
1730788390000|2024-11-05 06:33:10|335.45|333.75|335.49|333.79|335.49|333.79|335.42|333.72|14
1730788400000|2024-11-05 06:33:20|335.5|333.8|335.44|333.74|335.5|333.8|335.42|333.72|13
1730788410000|2024-11-05 06:33:30|335.43|333.73|335.5|333.8|335.5|333.8|335.43|333.73|15
1730788420000|2024-11-05 06:33:40|335.52|333.82|335.62|333.92|335.63|333.93|335.52|333.82|20
1730788430000|2024-11-05 06:33:50|335.63|333.93|335.6|333.9|335.63|333.93|335.6|333.9|6
1730788440000|2024-11-05 06:34:00|335.61|333.91|335.45|333.75|335.61|333.91|335.45|333.75|9
1730788450000|2024-11-05 06:34:10|335.44|333.74|335.45|333.75|335.47|333.77|335.44|333.74|6
1730788460000|2024-11-05 06:34:20|335.46|333.76|335.47|333.77|335.49|333.79|335.46|333.76|17
1730788470000|2024-11-05 06:34:30|335.48|333.78|335.53|333.83|335.54|333.84|335.48|333.78|11
1730788480000|2024-11-05 06:34:40|335.54|333.84|335.53|333.83|335.54|333.84|335.53|333.83|8
1730788490000|2024-11-05 06:34:50|335.54|333.84|335.54|333.84|335.55|333.85|335.53|333.83|13
1730788500000|2024-11-05 06:35:00|335.53|333.83|335.53|333.83|335.54|333.84|335.53|333.83|9
1730788510000|2024-11-05 06:35:10|335.47|333.77|335.43|333.73|335.47|333.77|335.43|333.73|2
1730788520000|2024-11-05 06:35:20|335.47|333.77|335.28|333.58|335.47|333.77|335.28|333.58|13
1730788530000|2024-11-05 06:35:30|335.3|333.6|335.41|333.71|335.43|333.73|335.28|333.58|21
1730788540000|2024-11-05 06:35:40|335.4|333.7|335.34|333.64|335.42|333.72|335.33|333.63|17
1730788550000|2024-11-05 06:35:50|335.36|333.66|335.33|333.63|335.37|333.67|335.33|333.63|16
1730788560000|2024-11-05 06:36:00|335.35|333.65|335.4|333.7|335.42|333.72|335.35|333.65|15
1730788570000|2024-11-05 06:36:10|335.41|333.71|335.41|333.71|335.5|333.8|335.39|333.69|18
1730788580000|2024-11-05 06:36:20|335.43|333.73|335.43|333.73|335.44|333.74|335.4|333.7|16
1730788590000|2024-11-05 06:36:30|335.37|333.67|335.36|333.66|335.4|333.7|335.36|333.66|13
1730788600000|2024-11-05 06:36:40|335.35|333.65|335.33|333.63|335.35|333.65|335.31|333.61|8
1730788610000|2024-11-05 06:36:50|335.32|333.62|335.28|333.58|335.35|333.65|335.28|333.58|11
1730788620000|2024-11-05 06:37:00|335.29|333.59|335.28|333.58|335.29|333.59|335.28|333.58|10
1730788630000|2024-11-05 06:37:10|335.29|333.59|335.3|333.6|335.36|333.66|335.29|333.59|18
1730788640000|2024-11-05 06:37:20|335.31|333.61|335.28|333.58|335.31|333.61|335.28|333.58|3
1730788650000|2024-11-05 06:37:30|335.22|333.52|335.19|333.49|335.22|333.52|335.18|333.48|3
1730788660000|2024-11-05 06:37:40|335.2|333.5|335.31|333.61|335.31|333.61|335.19|333.49|13
1730788670000|2024-11-05 06:37:50|335.32|333.62|335.25|333.55|335.32|333.62|335.22|333.52|7
1730788680000|2024-11-05 06:38:00|335.24|333.54|335.29|333.59|335.31|333.61|335.24|333.54|19
1730788690000|2024-11-05 06:38:10|335.32|333.62|335.35|333.65|335.36|333.66|335.31|333.61|11
1730788700000|2024-11-05 06:38:20|335.34|333.64|335.35|333.65|335.35|333.65|335.33|333.63|7
1730788710000|2024-11-05 06:38:30|335.34|333.64|335.49|333.79|335.49|333.79|335.31|333.61|15
1730788720000|2024-11-05 06:38:40|335.48|333.78|335.44|333.74|335.49|333.79|335.43|333.73|14
1730788730000|2024-11-05 06:38:50|335.43|333.73|335.62|333.92|335.62|333.92|335.43|333.73|20
1730788740000|2024-11-05 06:39:00|335.61|333.91|335.65|333.95|335.65|333.95|335.6|333.9|4
1730788770000|2024-11-05 06:39:30|335.59|333.89|335.52|333.82|335.59|333.89|335.5|333.8|8
1730788780000|2024-11-05 06:39:40|335.51|333.81|335.65|333.95|335.65|333.95|335.51|333.81|9
1730788790000|2024-11-05 06:39:50|335.59|333.89|335.59|333.89|335.59|333.89|335.59|333.89|1
1730788800000|2024-11-05 06:40:00|335.58|333.88|335.58|333.88|335.6|333.9|335.54|333.84|14
1730788810000|2024-11-05 06:40:10|335.59|333.89|335.58|333.88|335.59|333.89|335.58|333.88|2
1730788820000|2024-11-05 06:40:20|335.59|333.89|335.62|333.92|335.63|333.93|335.59|333.89|14
1730788830000|2024-11-05 06:40:30|335.6|333.9|335.6|333.9|335.61|333.91|335.6|333.9|5
1730788840000|2024-11-05 06:40:40|335.52|333.82|335.52|333.82|335.52|333.82|335.5|333.8|6
1730788850000|2024-11-05 06:40:50|335.54|333.84|335.62|333.92|335.62|333.92|335.54|333.84|5
1730788860000|2024-11-05 06:41:00|335.61|333.91|335.54|333.84|335.61|333.91|335.52|333.82|16
1730788870000|2024-11-05 06:41:10|335.53|333.83|335.35|333.65|335.55|333.85|335.33|333.63|25
1730788880000|2024-11-05 06:41:20|335.34|333.64|335.37|333.67|335.38|333.68|335.34|333.64|8
1730788890000|2024-11-05 06:41:30|335.35|333.65|335.38|333.68|335.38|333.68|335.35|333.65|4
1730788900000|2024-11-05 06:41:40|335.39|333.69|335.44|333.74|335.44|333.74|335.38|333.68|8
1730788910000|2024-11-05 06:41:50|335.43|333.73|335.43|333.73|335.46|333.76|335.41|333.71|12
1730788920000|2024-11-05 06:42:00|335.41|333.71|335.43|333.73|335.46|333.76|335.41|333.71|11
1730788930000|2024-11-05 06:42:10|335.45|333.75|335.42|333.72|335.45|333.75|335.42|333.72|5
1730788940000|2024-11-05 06:42:20|335.43|333.73|335.42|333.72|335.44|333.74|335.42|333.72|6
1730788950000|2024-11-05 06:42:30|335.37|333.67|335.23|333.53|335.37|333.67|335.17|333.47|12
1730788960000|2024-11-05 06:42:40|335.22|333.52|335.21|333.51|335.23|333.53|335.18|333.48|20
1730788970000|2024-11-05 06:42:50|335.2|333.5|335.21|333.51|335.21|333.51|335.2|333.5|8
1730788980000|2024-11-05 06:43:00|335.22|333.52|335.24|333.54|335.25|333.55|335.21|333.51|11
1730788990000|2024-11-05 06:43:10|335.25|333.55|335.2|333.5|335.25|333.55|335.19|333.49|13
1730789000000|2024-11-05 06:43:20|335.21|333.51|335.18|333.48|335.21|333.51|335.15|333.45|9
1730789010000|2024-11-05 06:43:30|335.17|333.47|335.17|333.47|335.19|333.49|335.13|333.43|23
1730789020000|2024-11-05 06:43:40|335.19|333.49|335.17|333.47|335.19|333.49|335.14|333.44|14
1730789030000|2024-11-05 06:43:50|335.16|333.46|335.15|333.45|335.2|333.5|335.15|333.45|18
1730789040000|2024-11-05 06:44:00|335.17|333.47|335.16|333.46|335.17|333.47|335.16|333.46|2
1730789050000|2024-11-05 06:44:10|335.18|333.48|335.15|333.45|335.18|333.48|335.15|333.45|11
1730789060000|2024-11-05 06:44:20|335.16|333.46|335.15|333.45|335.16|333.46|335.15|333.45|2
1730789070000|2024-11-05 06:44:30|335.16|333.46|335.03|333.33|335.16|333.46|335.03|333.33|11
1730789080000|2024-11-05 06:44:40|335.02|333.32|335.08|333.38|335.08|333.38|335.02|333.32|13
1730789090000|2024-11-05 06:44:50|335.09|333.39|335.1|333.4|335.12|333.42|335.08|333.38|7
1730789100000|2024-11-05 06:45:00|335.12|333.42|335.12|333.42|335.13|333.43|335.05|333.35|6
1730789110000|2024-11-05 06:45:10|335.13|333.43|335.18|333.48|335.18|333.48|335.11|333.41|10
1730789120000|2024-11-05 06:45:20|335.24|333.54|335.28|333.58|335.31|333.61|335.21|333.51|14
1730789130000|2024-11-05 06:45:30|335.31|333.61|335.46|333.76|335.51|333.81|335.29|333.59|23
1730789140000|2024-11-05 06:45:40|335.44|333.74|335.44|333.74|335.44|333.74|335.44|333.74|1
1730789150000|2024-11-05 06:45:50|335.45|333.75|335.45|333.75|335.49|333.79|335.44|333.74|6
1730789160000|2024-11-05 06:46:00|335.49|333.79|335.46|333.76|335.49|333.79|335.45|333.75|12
1730789170000|2024-11-05 06:46:10|335.45|333.75|335.46|333.76|335.47|333.77|335.45|333.75|6
1730789180000|2024-11-05 06:46:20|335.44|333.74|335.45|333.75|335.45|333.75|335.44|333.74|4
1730789190000|2024-11-05 06:46:30|335.44|333.74|335.43|333.73|335.45|333.75|335.4|333.7|7
1730789200000|2024-11-05 06:46:40|335.42|333.72|335.24|333.54|335.42|333.72|335.23|333.53|16
1730789210000|2024-11-05 06:46:50|335.23|333.53|335.24|333.54|335.25|333.55|335.23|333.53|5
1730789220000|2024-11-05 06:47:00|335.25|333.55|335.29|333.59|335.3|333.6|335.23|333.53|9
1730789230000|2024-11-05 06:47:10|335.3|333.6|335.15|333.45|335.3|333.6|335.14|333.44|9
1730789240000|2024-11-05 06:47:20|335.16|333.46|335.18|333.48|335.2|333.5|335.16|333.46|14
1730789250000|2024-11-05 06:47:30|335.15|333.45|335.02|333.32|335.16|333.46|335|333.3|14
1730789260000|2024-11-05 06:47:40|335.01|333.31|335.1|333.4|335.1|333.4|335|333.3|15
1730789270000|2024-11-05 06:47:50|335.11|333.41|334.82|333.12|335.13|333.43|334.8|333.1|12
1730789280000|2024-11-05 06:48:00|334.83|333.13|334.82|333.12|334.85|333.15|334.81|333.11|9
1730789290000|2024-11-05 06:48:10|334.83|333.13|334.94|333.24|335.01|333.31|334.83|333.13|9
1730789300000|2024-11-05 06:48:20|334.96|333.26|334.94|333.24|334.96|333.26|334.94|333.24|7
1730789310000|2024-11-05 06:48:30|334.95|333.25|335.04|333.34|335.05|333.35|334.95|333.25|9
1730789320000|2024-11-05 06:48:40|335.05|333.35|335.11|333.41|335.14|333.44|335.05|333.35|10
1730789330000|2024-11-05 06:48:50|335.09|333.39|335.14|333.44|335.15|333.45|335.09|333.39|18
1730789340000|2024-11-05 06:49:00|335.15|333.45|335.2|333.5|335.2|333.5|335.11|333.41|14
1730789350000|2024-11-05 06:49:10|335.22|333.52|335.24|333.54|335.29|333.59|335.22|333.52|16
1730789360000|2024-11-05 06:49:20|335.25|333.55|335.26|333.56|335.27|333.57|335.24|333.54|16
1730789370000|2024-11-05 06:49:30|335.27|333.57|335.36|333.66|335.38|333.68|335.27|333.57|16
1730789380000|2024-11-05 06:49:40|335.35|333.65|335.35|333.65|335.37|333.67|335.35|333.65|11
1730789390000|2024-11-05 06:49:50|335.36|333.66|335.35|333.65|335.36|333.66|335.35|333.65|2
1730789400000|2024-11-05 06:50:00|335.29|333.59|335.26|333.56|335.3|333.6|335.26|333.56|10
1730789410000|2024-11-05 06:50:10|335.27|333.57|335.33|333.63|335.33|333.63|335.26|333.56|14
1730789420000|2024-11-05 06:50:20|335.32|333.62|335.34|333.64|335.35|333.65|335.32|333.62|15
1730789430000|2024-11-05 06:50:30|335.35|333.65|335.33|333.63|335.35|333.65|335.33|333.63|12
1730789440000|2024-11-05 06:50:40|335.34|333.64|335.36|333.66|335.36|333.66|335.33|333.63|9
1730789450000|2024-11-05 06:50:50|335.37|333.67|335.42|333.72|335.43|333.73|335.37|333.67|6
1730789460000|2024-11-05 06:51:00|335.43|333.73|335.44|333.74|335.49|333.79|335.42|333.72|10
1730789470000|2024-11-05 06:51:10|335.45|333.75|335.46|333.76|335.46|333.76|335.38|333.68|17
1730789480000|2024-11-05 06:51:20|335.45|333.75|335.51|333.81|335.51|333.81|335.45|333.75|8
1730789490000|2024-11-05 06:51:30|335.48|333.78|335.51|333.81|335.54|333.84|335.48|333.78|11
1730789500000|2024-11-05 06:51:40|335.52|333.82|335.49|333.79|335.55|333.85|335.49|333.79|7
1730789510000|2024-11-05 06:51:50|335.51|333.81|335.41|333.71|335.51|333.81|335.4|333.7|12
1730789520000|2024-11-05 06:52:00|335.43|333.73|335.34|333.64|335.43|333.73|335.34|333.64|10
1730789530000|2024-11-05 06:52:10|335.35|333.65|335.34|333.64|335.37|333.67|335.33|333.63|5
1730789540000|2024-11-05 06:52:20|335.35|333.65|335.33|333.63|335.37|333.67|335.32|333.62|6
1730789550000|2024-11-05 06:52:30|335.34|333.64|335.31|333.61|335.34|333.64|335.26|333.56|13
1730789560000|2024-11-05 06:52:40|335.32|333.62|335.42|333.72|335.46|333.76|335.32|333.62|17
1730789570000|2024-11-05 06:52:50|335.44|333.74|335.44|333.74|335.46|333.76|335.42|333.72|15
1730789580000|2024-11-05 06:53:00|335.45|333.75|335.37|333.67|335.48|333.78|335.32|333.62|11
1730789590000|2024-11-05 06:53:10|335.35|333.65|335.35|333.65|335.37|333.67|335.33|333.63|16
1730789600000|2024-11-05 06:53:20|335.34|333.64|335.36|333.66|335.37|333.67|335.34|333.64|4
1730789610000|2024-11-05 06:53:30|335.34|333.64|335.28|333.58|335.34|333.64|335.23|333.53|14
1730789620000|2024-11-05 06:53:40|335.27|333.57|335.33|333.63|335.33|333.63|335.27|333.57|8
1730789630000|2024-11-05 06:53:50|335.41|333.71|335.48|333.78|335.48|333.78|335.41|333.71|6
1730789640000|2024-11-05 06:54:00|335.49|333.79|335.48|333.78|335.54|333.84|335.47|333.77|10
1730789650000|2024-11-05 06:54:10|335.47|333.77|335.55|333.85|335.55|333.85|335.47|333.77|11
1730789660000|2024-11-05 06:54:20|335.54|333.84|335.6|333.9|335.6|333.9|335.54|333.84|7
1730789670000|2024-11-05 06:54:30|335.63|333.93|335.63|333.93|335.63|333.93|335.61|333.91|12
1730789680000|2024-11-05 06:54:40|335.62|333.92|335.63|333.93|335.63|333.93|335.62|333.92|2
1730789690000|2024-11-05 06:54:50|335.61|333.91|335.61|333.91|335.61|333.91|335.61|333.91|1
1730789700000|2024-11-05 06:55:00|335.6|333.9|335.61|333.91|335.61|333.91|335.58|333.88|5
1730789710000|2024-11-05 06:55:10|335.6|333.9|335.6|333.9|335.61|333.91|335.6|333.9|5
1730789720000|2024-11-05 06:55:20|335.61|333.91|335.61|333.91|335.62|333.92|335.59|333.89|7
1730789730000|2024-11-05 06:55:30|335.63|333.93|335.65|333.95|335.65|333.95|335.63|333.93|3
1730789810000|2024-11-05 06:56:50|335.66|333.96|335.65|333.95|335.67|333.97|335.65|333.95|3
1730789820000|2024-11-05 06:57:00|335.66|333.96|335.68|333.98|335.68|333.98|335.66|333.96|3
1730789830000|2024-11-05 06:57:10|335.69|333.99|335.69|333.99|335.69|333.99|335.69|333.99|1
1730789840000|2024-11-05 06:57:20|335.7|334|335.7|334|335.7|334|335.7|334|1
1730789850000|2024-11-05 06:57:30|335.65|333.95|335.67|333.97|335.67|333.97|335.65|333.95|3
1730789860000|2024-11-05 06:57:40|335.76|334.06|335.82|334.12|335.82|334.12|335.76|334.06|3
1730789890000|2024-11-05 06:58:10|335.9|334.2|335.95|334.25|335.95|334.25|335.9|334.2|8
1730789900000|2024-11-05 06:58:20|335.94|334.24|335.99|334.29|335.99|334.29|335.94|334.24|5
1730789910000|2024-11-05 06:58:30|335.98|334.28|335.98|334.28|335.99|334.29|335.97|334.27|5
1730789920000|2024-11-05 06:58:40|335.97|334.27|335.88|334.18|335.97|334.27|335.88|334.18|4
1730789930000|2024-11-05 06:58:50|335.9|334.2|335.77|334.07|335.92|334.22|335.71|334.01|15
1730789940000|2024-11-05 06:59:00|335.76|334.06|335.96|334.26|335.99|334.29|335.73|334.03|15
1730789950000|2024-11-05 06:59:10|335.95|334.25|335.84|334.14|335.95|334.25|335.83|334.13|9
1730789960000|2024-11-05 06:59:20|335.83|334.13|335.85|334.15|335.86|334.16|335.83|334.13|7
1730789970000|2024-11-05 06:59:30|335.83|334.13|335.76|334.06|335.84|334.14|335.75|334.05|14
1730789980000|2024-11-05 06:59:40|335.77|334.07|335.82|334.12|335.83|334.13|335.74|334.04|17
1730789990000|2024-11-05 06:59:50|335.84|334.14|335.85|334.15|335.85|334.15|335.84|334.14|2
1730790000000|2024-11-05 07:00:00|335.88|334.18|335.73|334.03|335.93|334.23|335.72|334.02|23
1730790010000|2024-11-05 07:00:10|335.72|334.02|335.71|334.01|335.74|334.04|335.71|334.01|16
1730790020000|2024-11-05 07:00:20|335.72|334.02|335.52|333.82|335.72|334.02|335.51|333.81|19
1730790030000|2024-11-05 07:00:30|335.54|333.84|335.49|333.79|335.54|333.84|335.44|333.74|20
1730790040000|2024-11-05 07:00:40|335.51|333.81|335.44|333.74|335.57|333.87|335.42|333.72|16
1730790050000|2024-11-05 07:00:50|335.43|333.73|335.48|333.78|335.51|333.81|335.43|333.73|18
1730790060000|2024-11-05 07:01:00|335.47|333.77|335.46|333.76|335.48|333.78|335.46|333.76|7
1730790070000|2024-11-05 07:01:10|335.45|333.75|335.52|333.82|335.52|333.82|335.45|333.75|4
1730790080000|2024-11-05 07:01:20|335.51|333.81|335.49|333.79|335.51|333.81|335.47|333.77|10
1730790090000|2024-11-05 07:01:30|335.5|333.8|335.58|333.88|335.58|333.88|335.49|333.79|12
1730790100000|2024-11-05 07:01:40|335.59|333.89|335.3|333.6|335.59|333.89|335.3|333.6|13
1730790110000|2024-11-05 07:01:50|335.32|333.62|335.36|333.66|335.38|333.68|335.29|333.59|9
1730790120000|2024-11-05 07:02:00|335.37|333.67|335.37|333.67|335.37|333.67|335.36|333.66|5
1730790130000|2024-11-05 07:02:10|335.63|333.93|336.73|335.03|336.73|335.03|335.63|333.93|16
1730790140000|2024-11-05 07:02:20|336.74|335.04|336.71|335.01|336.78|335.08|336.71|335.01|7
1730790150000|2024-11-05 07:02:30|336.85|335.15|337.63|335.93|337.63|335.93|336.85|335.15|21
1730790160000|2024-11-05 07:02:40|337.83|336.13|338.26|336.56|338.31|336.61|337.83|336.13|23
1730790170000|2024-11-05 07:02:50|338.29|336.59|338.51|336.81|338.51|336.81|338.29|336.59|5
1730790180000|2024-11-05 07:03:00|338.47|336.77|337.79|336.09|338.47|336.77|337.79|336.09|19
1730790190000|2024-11-05 07:03:10|337.78|336.08|339.16|337.46|339.16|337.46|337.75|336.05|26
1730790200000|2024-11-05 07:03:20|339.17|337.47|340.85|339.15|341.13|339.43|339.15|337.45|27
1730790210000|2024-11-05 07:03:30|340.8|339.1|340.62|338.92|341.01|339.31|340.38|338.68|23
1730790220000|2024-11-05 07:03:40|340.71|339.01|340.6|338.9|340.79|339.09|340.52|338.82|17
1730790230000|2024-11-05 07:03:50|340.64|338.94|340.59|338.89|340.86|339.16|340.59|338.89|23
1730790240000|2024-11-05 07:04:00|340.58|338.88|340.37|338.67|340.66|338.96|340.35|338.65|22
1730790250000|2024-11-05 07:04:10|340.36|338.66|340.24|338.54|340.51|338.81|340.24|338.54|23
1730790260000|2024-11-05 07:04:20|340.25|338.55|340.25|338.55|340.36|338.66|340.21|338.51|11
1730790270000|2024-11-05 07:04:30|340.24|338.54|339.99|338.29|340.25|338.55|339.99|338.29|22
1730790290000|2024-11-05 07:04:50|339.96|338.26|339.99|338.29|339.99|338.29|339.96|338.26|2
1730790300000|2024-11-05 07:05:00|339.98|338.28|339.35|337.65|339.98|338.28|339.34|337.64|13
1730790310000|2024-11-05 07:05:10|339.36|337.66|339.54|337.84|339.55|337.85|339.36|337.66|11
1730790320000|2024-11-05 07:05:20|339.52|337.82|339.18|337.48|339.52|337.82|339.18|337.48|17
1730790330000|2024-11-05 07:05:30|339.16|337.46|339.32|337.62|339.37|337.67|339.15|337.45|24
1730790340000|2024-11-05 07:05:40|339.33|337.63|339.07|337.37|339.35|337.65|339.07|337.37|11
1730790350000|2024-11-05 07:05:50|339.04|337.34|338.76|337.06|339.07|337.37|338.76|337.06|20
1730790360000|2024-11-05 07:06:00|338.85|337.15|338.61|336.91|338.85|337.15|338.59|336.89|19
1730790370000|2024-11-05 07:06:10|338.62|336.92|338.58|336.88|338.62|336.92|338.55|336.85|16
1730790380000|2024-11-05 07:06:20|338.59|336.89|338.43|336.73|338.59|336.89|338.43|336.73|12
1730790390000|2024-11-05 07:06:30|338.44|336.74|338.37|336.67|338.45|336.75|338.37|336.67|14
1730790400000|2024-11-05 07:06:40|338.36|336.66|338.24|336.54|338.36|336.66|338.21|336.51|17
1730790410000|2024-11-05 07:06:50|338.23|336.53|338.07|336.37|338.25|336.55|338.07|336.37|15
1730790420000|2024-11-05 07:07:00|338.08|336.38|338.14|336.44|338.2|336.5|338.08|336.38|21
1730790430000|2024-11-05 07:07:10|338.15|336.45|338.17|336.47|338.17|336.47|338.11|336.41|11
1730790440000|2024-11-05 07:07:20|338.21|336.51|338.26|336.56|338.26|336.56|338.21|336.51|5
1730790450000|2024-11-05 07:07:30|338.25|336.55|338.26|336.56|338.26|336.56|338.24|336.54|9
1730790460000|2024-11-05 07:07:40|338.32|336.62|338.4|336.7|338.48|336.78|338.32|336.62|10
1730790470000|2024-11-05 07:07:50|338.39|336.69|338.41|336.71|338.45|336.75|338.39|336.69|6
1730790480000|2024-11-05 07:08:00|338.42|336.72|338.34|336.64|338.45|336.75|338.33|336.63|22
1730790490000|2024-11-05 07:08:10|338.35|336.65|338.46|336.76|338.46|336.76|338.33|336.63|11
1730790500000|2024-11-05 07:08:20|338.45|336.75|338.48|336.78|338.48|336.78|338.39|336.69|13
1730790510000|2024-11-05 07:08:30|338.46|336.76|338.28|336.58|338.46|336.76|338.28|336.58|15
1730790520000|2024-11-05 07:08:40|338.27|336.57|338.38|336.68|338.42|336.72|338.26|336.56|17
1730790530000|2024-11-05 07:08:50|338.39|336.69|338.36|336.66|338.43|336.73|338.36|336.66|10
1730790540000|2024-11-05 07:09:00|338.39|336.69|338.43|336.73|338.43|336.73|338.35|336.65|15
1730790550000|2024-11-05 07:09:10|338.42|336.72|338.45|336.75|338.45|336.75|338.4|336.7|14
1730790560000|2024-11-05 07:09:20|338.46|336.76|338.39|336.69|338.48|336.78|338.36|336.66|19
1730790570000|2024-11-05 07:09:30|338.38|336.68|338.46|336.76|338.46|336.76|338.35|336.65|16
1730790580000|2024-11-05 07:09:40|338.45|336.75|338.48|336.78|338.48|336.78|338.41|336.71|12
1730790590000|2024-11-05 07:09:50|338.47|336.77|338.46|336.76|338.48|336.78|338.45|336.75|6
1730790600000|2024-11-05 07:10:00|338.47|336.77|338.48|336.78|338.48|336.78|338.46|336.76|14
1730790610000|2024-11-05 07:10:10|338.5|336.8|338.53|336.83|338.69|336.99|338.5|336.8|11
1730790620000|2024-11-05 07:10:20|338.51|336.81|338.15|336.45|338.51|336.81|338.15|336.45|25
1730790630000|2024-11-05 07:10:30|338.11|336.41|337.96|336.26|338.11|336.41|337.93|336.23|21
1730790640000|2024-11-05 07:10:40|337.95|336.25|338.04|336.34|338.04|336.34|337.91|336.21|15
1730790680000|2024-11-05 07:11:20|338.02|336.32|338.04|336.34|338.04|336.34|338.02|336.32|3
1730790700000|2024-11-05 07:11:40|338.05|336.35|338.04|336.34|338.05|336.35|338.04|336.34|2
1730790710000|2024-11-05 07:11:50|338.02|336.32|338.02|336.32|338.03|336.33|337.99|336.29|7
1730790720000|2024-11-05 07:12:00|338.01|336.31|338|336.3|338.03|336.33|337.98|336.28|12
1730790730000|2024-11-05 07:12:10|337.98|336.28|338.01|336.31|338.01|336.31|337.98|336.28|6
1730790740000|2024-11-05 07:12:20|338|336.3|338|336.3|338|336.3|338|336.3|1
1730790750000|2024-11-05 07:12:30|337.93|336.23|337.97|336.27|338.01|336.31|337.91|336.21|14
1730790760000|2024-11-05 07:12:40|337.99|336.29|338.11|336.41|338.11|336.41|337.99|336.29|9
1730790770000|2024-11-05 07:12:50|338.08|336.38|338.09|336.39|338.1|336.4|338.07|336.37|10
1730790780000|2024-11-05 07:13:00|338.06|336.36|337.98|336.28|338.09|336.39|337.98|336.28|11
1730790790000|2024-11-05 07:13:10|337.97|336.27|337.88|336.18|338|336.3|337.87|336.17|20
1730790800000|2024-11-05 07:13:20|337.87|336.17|337.88|336.18|337.9|336.2|337.84|336.14|9
1730790810000|2024-11-05 07:13:30|337.86|336.16|337.88|336.18|337.9|336.2|337.86|336.16|15
1730790820000|2024-11-05 07:13:40|337.86|336.16|337.86|336.16|337.87|336.17|337.84|336.14|15
1730790830000|2024-11-05 07:13:50|337.85|336.15|337.9|336.2|337.9|336.2|337.85|336.15|14
1730790840000|2024-11-05 07:14:00|337.88|336.18|337.83|336.13|337.88|336.18|337.83|336.13|7
1730790850000|2024-11-05 07:14:10|337.82|336.12|337.83|336.13|337.84|336.14|337.78|336.08|8
1730790860000|2024-11-05 07:14:20|337.82|336.12|337.77|336.07|337.82|336.12|337.71|336.01|16
1730790870000|2024-11-05 07:14:30|337.76|336.06|337.78|336.08|337.78|336.08|337.76|336.06|2
1730790890000|2024-11-05 07:14:50|337.73|336.03|337.74|336.04|337.77|336.07|337.71|336.01|14
1730790900000|2024-11-05 07:15:00|337.75|336.05|337.61|335.91|337.75|336.05|337.61|335.91|16
1730790910000|2024-11-05 07:15:10|337.65|335.95|337.47|335.77|337.65|335.95|337.44|335.74|24
1730790920000|2024-11-05 07:15:20|337.46|335.76|337.45|335.75|337.52|335.82|337.45|335.75|17
1730790930000|2024-11-05 07:15:30|337.44|335.74|337.41|335.71|337.44|335.74|337.4|335.7|11
1730790940000|2024-11-05 07:15:40|337.42|335.72|337.42|335.72|337.44|335.74|337.36|335.66|23
1730790950000|2024-11-05 07:15:50|337.37|335.67|337.37|335.67|337.38|335.68|337.32|335.62|16
1730790960000|2024-11-05 07:16:00|337.35|335.65|337.39|335.69|337.43|335.73|337.35|335.65|14
1730790970000|2024-11-05 07:16:10|337.4|335.7|337.42|335.72|337.43|335.73|337.37|335.67|18
1730790980000|2024-11-05 07:16:20|337.4|335.7|337.44|335.74|337.44|335.74|337.36|335.66|10
1730790990000|2024-11-05 07:16:30|337.5|335.8|337.41|335.71|337.55|335.85|337.39|335.69|13
1730791000000|2024-11-05 07:16:40|337.4|335.7|337.3|335.6|337.42|335.72|337.29|335.59|13
1730791010000|2024-11-05 07:16:50|337.29|335.59|337.27|335.57|337.34|335.64|337.26|335.56|18
1730791020000|2024-11-05 07:17:00|337.28|335.58|337.2|335.5|337.29|335.59|337.2|335.5|15
1730791030000|2024-11-05 07:17:10|337.18|335.48|337.14|335.44|337.22|335.52|337.14|335.44|17
1730791040000|2024-11-05 07:17:20|337.12|335.42|336.93|335.23|337.12|335.42|336.91|335.21|15
1730791050000|2024-11-05 07:17:30|336.92|335.22|336.72|335.02|336.92|335.22|336.7|335|21
1730791060000|2024-11-05 07:17:40|336.73|335.03|336.71|335.01|336.73|335.03|336.66|334.96|12
1730791070000|2024-11-05 07:17:50|336.72|335.02|336.73|335.03|336.73|335.03|336.69|334.99|14
1730791080000|2024-11-05 07:18:00|336.71|335.01|336.72|335.02|336.73|335.03|336.69|334.99|7
1730791090000|2024-11-05 07:18:10|336.71|335.01|336.73|335.03|336.73|335.03|336.6|334.9|14
1730791100000|2024-11-05 07:18:20|336.69|334.99|336.66|334.96|336.69|334.99|336.66|334.96|4
1730791110000|2024-11-05 07:18:30|336.62|334.92|336.71|335.01|336.73|335.03|336.62|334.92|21
1730791120000|2024-11-05 07:18:40|336.72|335.02|336.73|335.03|336.73|335.03|336.69|334.99|12
1730791140000|2024-11-05 07:19:00|336.92|335.22|337.16|335.46|337.16|335.46|336.92|335.22|10
1730791150000|2024-11-05 07:19:10|337.18|335.48|337.12|335.42|337.19|335.49|337.1|335.4|18
1730791160000|2024-11-05 07:19:20|337.11|335.41|337.05|335.35|337.11|335.41|337.02|335.32|18
1730791170000|2024-11-05 07:19:30|337.02|335.32|337.08|335.38|337.13|335.43|337.02|335.32|20
1730791180000|2024-11-05 07:19:40|337.07|335.37|337.04|335.34|337.13|335.43|337.04|335.34|11
1730791190000|2024-11-05 07:19:50|337.01|335.31|336.99|335.29|337.01|335.31|336.96|335.26|11
1730791200000|2024-11-05 07:20:00|336.98|335.28|336.84|335.14|336.99|335.29|336.83|335.13|13
1730791210000|2024-11-05 07:20:10|336.9|335.2|336.9|335.2|337.08|335.38|336.89|335.19|16
1730791220000|2024-11-05 07:20:20|336.91|335.21|336.92|335.22|336.96|335.26|336.89|335.19|22
1730791230000|2024-11-05 07:20:30|336.93|335.23|336.95|335.25|336.99|335.29|336.91|335.21|17
1730791240000|2024-11-05 07:20:40|336.97|335.27|337.07|335.37|337.08|335.38|336.95|335.25|15
1730791250000|2024-11-05 07:20:50|337.1|335.4|337.13|335.43|337.2|335.5|337.1|335.4|22
1730791260000|2024-11-05 07:21:00|337.16|335.46|337.24|335.54|337.25|335.55|337.15|335.45|20
1730791270000|2024-11-05 07:21:10|337.21|335.51|337.17|335.47|337.22|335.52|337.15|335.45|10
1730791280000|2024-11-05 07:21:20|337.16|335.46|337.49|335.79|337.57|335.87|337.14|335.44|19
1730791290000|2024-11-05 07:21:30|337.48|335.78|337.59|335.89|337.59|335.89|337.46|335.76|14
1730791300000|2024-11-05 07:21:40|337.56|335.86|337.57|335.87|337.57|335.87|337.43|335.73|15
1730791310000|2024-11-05 07:21:50|337.6|335.9|337.53|335.83|337.6|335.9|337.53|335.83|16
1730791320000|2024-11-05 07:22:00|337.54|335.84|337.29|335.59|337.54|335.84|337.25|335.55|20
1730791330000|2024-11-05 07:22:10|337.31|335.61|337.23|335.53|337.36|335.66|337.16|335.46|22
1730791340000|2024-11-05 07:22:20|337.24|335.54|337.05|335.35|337.31|335.61|337.05|335.35|17
1730791350000|2024-11-05 07:22:30|337.04|335.34|337.13|335.43|337.13|335.43|337.04|335.34|15
1730791360000|2024-11-05 07:22:40|337.15|335.45|337.11|335.41|337.16|335.46|337.08|335.38|13
1730791370000|2024-11-05 07:22:50|337.06|335.36|337.12|335.42|337.14|335.44|337.06|335.36|12
1730791380000|2024-11-05 07:23:00|337.13|335.43|337.25|335.55|337.28|335.58|337.13|335.43|23
1730791390000|2024-11-05 07:23:10|337.24|335.54|337.04|335.34|337.24|335.54|337.01|335.31|17
1730791400000|2024-11-05 07:23:20|337.03|335.33|337.04|335.34|337.05|335.35|337.03|335.33|6
1730791410000|2024-11-05 07:23:30|337.03|335.33|336.95|335.25|337.03|335.33|336.95|335.25|9
1730791420000|2024-11-05 07:23:40|336.94|335.24|336.91|335.21|336.94|335.24|336.86|335.16|19
1730791430000|2024-11-05 07:23:50|336.92|335.22|336.88|335.18|336.92|335.22|336.87|335.17|13
1730791440000|2024-11-05 07:24:00|336.92|335.22|336.83|335.13|336.92|335.22|336.81|335.11|12
1730791450000|2024-11-05 07:24:10|336.84|335.14|336.76|335.06|336.85|335.15|336.74|335.04|12
1730791460000|2024-11-05 07:24:20|336.75|335.05|336.84|335.14|336.85|335.15|336.74|335.04|6
1730791470000|2024-11-05 07:24:30|336.77|335.07|336.77|335.07|336.79|335.09|336.74|335.04|10
1730791480000|2024-11-05 07:24:40|336.76|335.06|336.76|335.06|336.79|335.09|336.76|335.06|9
1730791490000|2024-11-05 07:24:50|336.74|335.04|336.94|335.24|336.94|335.24|336.74|335.04|9
1730791500000|2024-11-05 07:25:00|336.95|335.25|337.06|335.36|337.08|335.38|336.95|335.25|19
1730791510000|2024-11-05 07:25:10|337.08|335.38|337.1|335.4|337.19|335.49|337.07|335.37|19
1730791520000|2024-11-05 07:25:20|337.06|335.36|336.92|335.22|337.06|335.36|336.89|335.19|14
1730791530000|2024-11-05 07:25:30|336.91|335.21|336.71|335.01|336.91|335.21|336.67|334.97|19
1730791540000|2024-11-05 07:25:40|336.75|335.05|336.76|335.06|336.78|335.08|336.7|335|18
1730791550000|2024-11-05 07:25:50|336.77|335.07|336.75|335.05|336.79|335.09|336.75|335.05|10
1730791560000|2024-11-05 07:26:00|336.73|335.03|336.71|335.01|336.73|335.03|336.66|334.96|14
1730791570000|2024-11-05 07:26:10|336.73|335.03|336.6|334.9|336.74|335.04|336.57|334.87|17
1730791580000|2024-11-05 07:26:20|336.59|334.89|336.53|334.83|336.59|334.89|336.43|334.73|23
1730791590000|2024-11-05 07:26:30|336.54|334.84|336.65|334.95|336.76|335.06|336.54|334.84|22
1730791600000|2024-11-05 07:26:40|336.66|334.96|336.69|334.99|336.69|334.99|336.65|334.95|18
1730791610000|2024-11-05 07:26:50|336.68|334.98|336.6|334.9|336.7|335|336.6|334.9|15
1730791620000|2024-11-05 07:27:00|336.57|334.87|336.57|334.87|336.62|334.92|336.56|334.86|18
1730791630000|2024-11-05 07:27:10|336.58|334.88|336.74|335.04|336.75|335.05|336.58|334.88|18
1730791640000|2024-11-05 07:27:20|336.75|335.05|336.74|335.04|336.86|335.16|336.72|335.02|18
1730791650000|2024-11-05 07:27:30|336.72|335.02|336.84|335.14|336.84|335.14|336.72|335.02|16
1730791660000|2024-11-05 07:27:40|336.83|335.13|337.11|335.41|337.12|335.42|336.83|335.13|11
1730791670000|2024-11-05 07:27:50|337.09|335.39|337.17|335.47|337.17|335.47|337.09|335.39|9
1730791680000|2024-11-05 07:28:00|337.2|335.5|336.98|335.28|337.21|335.51|336.88|335.18|21
1730791690000|2024-11-05 07:28:10|336.97|335.27|336.82|335.12|336.97|335.27|336.67|334.97|22
1730791700000|2024-11-05 07:28:20|336.83|335.13|336.73|335.03|336.86|335.16|336.67|334.97|20
1730791710000|2024-11-05 07:28:30|336.71|335.01|336.68|334.98|336.71|335.01|336.66|334.96|17
1730791720000|2024-11-05 07:28:40|336.67|334.97|336.71|335.01|336.74|335.04|336.67|334.97|9
1730791730000|2024-11-05 07:28:50|336.73|335.03|336.73|335.03|336.73|335.03|336.73|335.03|1
1730791740000|2024-11-05 07:29:00|336.77|335.07|336.67|334.97|336.83|335.13|336.67|334.97|13
1730791750000|2024-11-05 07:29:10|336.62|334.92|336.58|334.88|336.62|334.92|336.56|334.86|11
1730791760000|2024-11-05 07:29:20|336.59|334.89|336.57|334.87|336.59|334.89|336.53|334.83|12
1730791770000|2024-11-05 07:29:30|336.58|334.88|336.63|334.93|336.65|334.95|336.58|334.88|6
1730791780000|2024-11-05 07:29:40|336.64|334.94|336.75|335.05|336.75|335.05|336.64|334.94|11
1730791790000|2024-11-05 07:29:50|336.76|335.06|336.77|335.07|336.77|335.07|336.74|335.04|8
1730791800000|2024-11-05 07:30:00|336.79|335.09|336.76|335.06|336.84|335.14|336.76|335.06|17
1730791810000|2024-11-05 07:30:10|336.75|335.05|337.04|335.34|337.05|335.35|336.75|335.05|13
1730791820000|2024-11-05 07:30:20|337.02|335.32|336.99|335.29|337.04|335.34|336.97|335.27|18
1730791830000|2024-11-05 07:30:30|337|335.3|337.06|335.36|337.06|335.36|336.99|335.29|14
1730791840000|2024-11-05 07:30:40|337.05|335.35|337.07|335.37|337.09|335.39|337.05|335.35|12
1730791850000|2024-11-05 07:30:50|337.08|335.38|337.13|335.43|337.3|335.6|337.07|335.37|20
1730791860000|2024-11-05 07:31:00|337.14|335.44|337.18|335.48|337.18|335.48|337.13|335.43|16
1730791870000|2024-11-05 07:31:10|337.15|335.45|337.08|335.38|337.18|335.48|337.05|335.35|13
1730791880000|2024-11-05 07:31:20|337.07|335.37|337.12|335.42|337.13|335.43|337.05|335.35|7
1730791890000|2024-11-05 07:31:30|337.15|335.45|337.54|335.84|337.6|335.9|337.15|335.45|23
1730791900000|2024-11-05 07:31:40|337.53|335.83|337.52|335.82|337.53|335.83|337.45|335.75|15
1730791910000|2024-11-05 07:31:50|337.51|335.81|337.45|335.75|337.51|335.81|337.45|335.75|8
1730791920000|2024-11-05 07:32:00|337.46|335.76|337.53|335.83|337.53|335.83|337.42|335.72|21
1730791930000|2024-11-05 07:32:10|337.61|335.91|337.75|336.05|337.75|336.05|337.6|335.9|17
1730791940000|2024-11-05 07:32:20|337.77|336.07|337.94|336.24|337.95|336.25|337.77|336.07|25
1730791950000|2024-11-05 07:32:30|337.9|336.2|338.03|336.33|338.12|336.42|337.82|336.12|24
1730791960000|2024-11-05 07:32:40|338.04|336.34|337.95|336.25|338.08|336.38|337.94|336.24|20
1730791970000|2024-11-05 07:32:50|337.97|336.27|338.06|336.36|338.06|336.36|337.87|336.17|18
1730791980000|2024-11-05 07:33:00|338.05|336.35|337.94|336.24|338.05|336.35|337.94|336.24|8
1730791990000|2024-11-05 07:33:10|337.95|336.25|338|336.3|338.03|336.33|337.93|336.23|12
1730792000000|2024-11-05 07:33:20|338.01|336.31|337.99|336.29|338.03|336.33|337.94|336.24|22
1730792010000|2024-11-05 07:33:30|338|336.3|337.93|336.23|338.01|336.31|337.92|336.22|10
1730792020000|2024-11-05 07:33:40|337.92|336.22|337.91|336.21|337.93|336.23|337.91|336.21|11
1730792030000|2024-11-05 07:33:50|337.89|336.19|337.88|336.18|337.97|336.27|337.88|336.18|17
1730792040000|2024-11-05 07:34:00|337.9|336.2|338.1|336.4|338.14|336.44|337.87|336.17|18
1730792050000|2024-11-05 07:34:10|338.12|336.42|338.11|336.41|338.15|336.45|338.09|336.39|9
1730792060000|2024-11-05 07:34:20|338.13|336.43|338.14|336.44|338.14|336.44|338.09|336.39|8
1730792070000|2024-11-05 07:34:30|338.16|336.46|338.13|336.43|338.16|336.46|338.12|336.42|14
1730792080000|2024-11-05 07:34:40|338.12|336.42|338.15|336.45|338.15|336.45|337.98|336.28|16
1730792090000|2024-11-05 07:34:50|338.14|336.44|338.15|336.45|338.17|336.47|338.14|336.44|12
1730792100000|2024-11-05 07:35:00|338.14|336.44|338.13|336.43|338.14|336.44|337.98|336.28|13
1730792110000|2024-11-05 07:35:10|338.11|336.41|338.26|336.56|338.27|336.57|338.11|336.41|21
1730792120000|2024-11-05 07:35:20|338.27|336.57|338.12|336.42|338.31|336.61|338.12|336.42|20
1730792130000|2024-11-05 07:35:30|338.11|336.41|338.15|336.45|338.17|336.47|338.1|336.4|12
1730792140000|2024-11-05 07:35:40|338.16|336.46|338.19|336.49|338.19|336.49|338.15|336.45|8
1730792150000|2024-11-05 07:35:50|338.2|336.5|338.23|336.53|338.24|336.54|338.19|336.49|10
1730792160000|2024-11-05 07:36:00|338.22|336.52|338.09|336.39|338.24|336.54|338.09|336.39|11
1730792170000|2024-11-05 07:36:10|338.1|336.4|338.07|336.37|338.1|336.4|338.07|336.37|4
1730792180000|2024-11-05 07:36:20|338.08|336.38|338.18|336.48|338.2|336.5|338.08|336.38|13
1730792190000|2024-11-05 07:36:30|338.16|336.46|338.22|336.52|338.28|336.58|338.16|336.46|18
1730792200000|2024-11-05 07:36:40|338.23|336.53|338.12|336.42|338.23|336.53|338.08|336.38|19
1730792210000|2024-11-05 07:36:50|338.13|336.43|338.16|336.46|338.18|336.48|338.09|336.39|16
1730792220000|2024-11-05 07:37:00|338.18|336.48|338.19|336.49|338.22|336.52|338.13|336.43|16
1730792230000|2024-11-05 07:37:10|338.21|336.51|338.64|336.94|338.64|336.94|338.21|336.51|21
1730792240000|2024-11-05 07:37:20|338.68|336.98|338.57|336.87|338.71|337.01|338.55|336.85|21
1730792250000|2024-11-05 07:37:30|338.56|336.86|338.18|336.48|338.56|336.86|338.18|336.48|19
1730792260000|2024-11-05 07:37:40|338.17|336.47|338.17|336.47|338.21|336.51|338.14|336.44|12
1730792270000|2024-11-05 07:37:50|338.16|336.46|338.17|336.47|338.19|336.49|338.15|336.45|8
1730792280000|2024-11-05 07:38:00|338.16|336.46|338.09|336.39|338.18|336.48|338.09|336.39|19
1730792290000|2024-11-05 07:38:10|338.11|336.41|338.18|336.48|338.28|336.58|338.11|336.41|21
1730792300000|2024-11-05 07:38:20|338.19|336.49|338.18|336.48|338.21|336.51|338.16|336.46|16
1730792310000|2024-11-05 07:38:30|338.17|336.47|338.38|336.68|338.38|336.68|338.17|336.47|17
1730792320000|2024-11-05 07:38:40|338.35|336.65|338.35|336.65|338.37|336.67|338.34|336.64|14
1730792330000|2024-11-05 07:38:50|338.34|336.64|338.32|336.62|338.34|336.64|338.31|336.61|12
1730792340000|2024-11-05 07:39:00|338.38|336.68|338.15|336.45|338.38|336.68|338.14|336.44|22
1730792350000|2024-11-05 07:39:10|338.14|336.44|338.18|336.48|338.18|336.48|338.1|336.4|19
1730792360000|2024-11-05 07:39:20|338.19|336.49|338.35|336.65|338.36|336.66|338.18|336.48|19
1730792370000|2024-11-05 07:39:30|338.34|336.64|338.46|336.76|338.48|336.78|338.34|336.64|15
1730792380000|2024-11-05 07:39:40|338.47|336.77|338.43|336.73|338.5|336.8|338.42|336.72|14
1730792390000|2024-11-05 07:39:50|338.42|336.72|338.44|336.74|338.44|336.74|338.42|336.72|2
1730792400000|2024-11-05 07:40:00|338.45|336.75|338.44|336.74|338.5|336.8|338.44|336.74|12
1730792410000|2024-11-05 07:40:10|338.45|336.75|338.48|336.78|338.49|336.79|338.45|336.75|5
1730792420000|2024-11-05 07:40:20|338.49|336.79|338.69|336.99|338.69|336.99|338.45|336.75|23
1730792430000|2024-11-05 07:40:30|338.71|337.01|338.71|337.01|338.71|337.01|338.64|336.94|20
1730792440000|2024-11-05 07:40:40|338.69|336.99|338.75|337.05|338.77|337.07|338.69|336.99|12
1730792450000|2024-11-05 07:40:50|338.73|337.03|338.91|337.21|338.92|337.22|338.73|337.03|18
1730792460000|2024-11-05 07:41:00|338.92|337.22|339.14|337.44|339.14|337.44|338.92|337.22|20
1730792470000|2024-11-05 07:41:10|339.22|337.52|339.41|337.71|339.42|337.72|339.22|337.52|23
1730792480000|2024-11-05 07:41:20|339.38|337.68|339.32|337.62|339.39|337.69|339.12|337.42|25
1730792490000|2024-11-05 07:41:30|339.31|337.61|339.34|337.64|339.41|337.71|339.29|337.59|28
1730792500000|2024-11-05 07:41:40|339.32|337.62|339.39|337.69|339.4|337.7|339.3|337.6|11
1730792510000|2024-11-05 07:41:50|339.4|337.7|339.4|337.7|339.45|337.75|339.4|337.7|10
1730792520000|2024-11-05 07:42:00|339.39|337.69|339.43|337.73|339.51|337.81|339.37|337.67|13
1730792530000|2024-11-05 07:42:10|339.41|337.71|339.4|337.7|339.41|337.71|339.4|337.7|6
1730792540000|2024-11-05 07:42:20|339.38|337.68|339.52|337.82|339.54|337.84|339.38|337.68|13
1730792550000|2024-11-05 07:42:30|339.53|337.83|339.55|337.85|339.57|337.87|339.5|337.8|21
1730792560000|2024-11-05 07:42:40|339.59|337.89|339.83|338.13|339.84|338.14|339.59|337.89|13
1730792570000|2024-11-05 07:42:50|339.84|338.14|339.83|338.13|339.93|338.23|339.77|338.07|23
1730792580000|2024-11-05 07:43:00|339.84|338.14|339.8|338.1|339.94|338.24|339.8|338.1|23
1730792590000|2024-11-05 07:43:10|339.81|338.11|339.78|338.08|339.86|338.16|339.78|338.08|11
1730792610000|2024-11-05 07:43:30|339.77|338.07|339.46|337.76|339.77|338.07|339.46|337.76|12
1730792620000|2024-11-05 07:43:40|339.47|337.77|339.44|337.74|339.48|337.78|339.44|337.74|12
1730792630000|2024-11-05 07:43:50|339.45|337.75|339.55|337.85|339.66|337.96|339.44|337.74|23
1730792640000|2024-11-05 07:44:00|339.56|337.86|339.59|337.89|339.61|337.91|339.52|337.82|24
1730792650000|2024-11-05 07:44:10|339.56|337.86|339.48|337.78|339.56|337.86|339.48|337.78|20
1730792660000|2024-11-05 07:44:20|339.47|337.77|339.35|337.65|339.47|337.77|339.31|337.61|17
1730792670000|2024-11-05 07:44:30|339.36|337.66|339.37|337.67|339.43|337.73|339.35|337.65|20
1730792680000|2024-11-05 07:44:40|339.38|337.68|339.39|337.69|339.45|337.75|339.38|337.68|15
1730792690000|2024-11-05 07:44:50|339.4|337.7|339.41|337.71|339.41|337.71|339.37|337.67|13
1730792700000|2024-11-05 07:45:00|339.4|337.7|339.49|337.79|339.51|337.81|339.37|337.67|20
1730792710000|2024-11-05 07:45:10|339.48|337.78|339.38|337.68|339.48|337.78|339.36|337.66|16
1730792720000|2024-11-05 07:45:20|339.39|337.69|339.36|337.66|339.39|337.69|339.34|337.64|14
1730792730000|2024-11-05 07:45:30|339.37|337.67|339.46|337.76|339.56|337.86|339.37|337.67|28
1730792740000|2024-11-05 07:45:40|339.47|337.77|339.47|337.77|339.48|337.78|339.45|337.75|14
1730792750000|2024-11-05 07:45:50|339.48|337.78|339.64|337.94|339.64|337.94|339.47|337.77|20
1730792760000|2024-11-05 07:46:00|339.68|337.98|339.73|338.03|339.76|338.06|339.67|337.97|17
1730792770000|2024-11-05 07:46:10|339.74|338.04|339.84|338.14|339.92|338.22|339.74|338.04|19
1730792780000|2024-11-05 07:46:20|339.85|338.15|339.86|338.16|339.93|338.23|339.8|338.1|22
1730792790000|2024-11-05 07:46:30|339.84|338.14|339.8|338.1|339.88|338.18|339.8|338.1|18
1730792800000|2024-11-05 07:46:40|339.78|338.08|339.83|338.13|339.85|338.15|339.71|338.01|14
1730792810000|2024-11-05 07:46:50|339.82|338.12|339.8|338.1|339.84|338.14|339.79|338.09|13
1730792820000|2024-11-05 07:47:00|339.79|338.09|339.73|338.03|339.79|338.09|339.72|338.02|9
1730792830000|2024-11-05 07:47:10|339.74|338.04|339.6|337.9|339.74|338.04|339.59|337.89|14
1730792840000|2024-11-05 07:47:20|339.62|337.92|339.44|337.74|339.62|337.92|339.43|337.73|16
1730792850000|2024-11-05 07:47:30|339.43|337.73|339.28|337.58|339.43|337.73|339.26|337.56|23
1730792860000|2024-11-05 07:47:40|339.27|337.57|339.48|337.78|339.48|337.78|339.27|337.57|19
1730792870000|2024-11-05 07:47:50|339.49|337.79|339.6|337.9|339.63|337.93|339.43|337.73|22
1730792880000|2024-11-05 07:48:00|339.61|337.91|339.65|337.95|339.7|338|339.6|337.9|21
1730792890000|2024-11-05 07:48:10|339.66|337.96|339.71|338.01|339.78|338.08|339.64|337.94|19
1730792900000|2024-11-05 07:48:20|339.69|337.99|339.62|337.92|339.71|338.01|339.62|337.92|18
1730792910000|2024-11-05 07:48:30|339.66|337.96|339.51|337.81|339.66|337.96|339.42|337.72|16
1730792920000|2024-11-05 07:48:40|339.5|337.8|339.46|337.76|339.52|337.82|339.44|337.74|18
1730792930000|2024-11-05 07:48:50|339.44|337.74|339.55|337.85|339.56|337.86|339.44|337.74|17
1730792940000|2024-11-05 07:49:00|339.53|337.83|339.53|337.83|339.54|337.84|339.46|337.76|23
1730792950000|2024-11-05 07:49:10|339.52|337.82|339.52|337.82|339.56|337.86|339.51|337.81|13
1730792960000|2024-11-05 07:49:20|339.51|337.81|339.47|337.77|339.51|337.81|339.45|337.75|10
1730792970000|2024-11-05 07:49:30|339.48|337.78|339.45|337.75|339.48|337.78|339.39|337.69|18
1730792980000|2024-11-05 07:49:40|339.43|337.73|339.3|337.6|339.45|337.75|339.3|337.6|13
1730792990000|2024-11-05 07:49:50|339.36|337.66|339.35|337.65|339.39|337.69|339.35|337.65|9
1730793000000|2024-11-05 07:50:00|339.33|337.63|339.39|337.69|339.44|337.74|339.33|337.63|20
1730793010000|2024-11-05 07:50:10|339.38|337.68|339.28|337.58|339.38|337.68|339.28|337.58|19
1730793020000|2024-11-05 07:50:20|339.29|337.59|338.95|337.25|339.29|337.59|338.95|337.25|18
1730793030000|2024-11-05 07:50:30|338.96|337.26|338.74|337.04|338.96|337.26|338.73|337.03|16
1730793040000|2024-11-05 07:50:40|338.75|337.05|338.74|337.04|338.78|337.08|338.71|337.01|16
1730793050000|2024-11-05 07:50:50|338.73|337.03|338.82|337.12|338.86|337.16|338.73|337.03|22
1730793060000|2024-11-05 07:51:00|338.84|337.14|338.95|337.25|338.95|337.25|338.83|337.13|14
1730793070000|2024-11-05 07:51:10|338.94|337.24|338.9|337.2|338.95|337.25|338.88|337.18|15
1730793080000|2024-11-05 07:51:20|338.91|337.21|339.02|337.32|339.02|337.32|338.88|337.18|13
1730793090000|2024-11-05 07:51:30|339.01|337.31|339.02|337.32|339.02|337.32|339|337.3|5
1730793100000|2024-11-05 07:51:40|339.04|337.34|339.26|337.56|339.27|337.57|339.04|337.34|17
1730793110000|2024-11-05 07:51:50|339.25|337.55|339.35|337.65|339.35|337.65|339.24|337.54|17
1730793120000|2024-11-05 07:52:00|339.33|337.63|339.43|337.73|339.43|337.73|339.29|337.59|18
1730793130000|2024-11-05 07:52:10|339.44|337.74|339.41|337.71|339.55|337.85|339.41|337.71|19
1730793140000|2024-11-05 07:52:20|339.32|337.62|339.39|337.69|339.4|337.7|339.32|337.62|14
1730793150000|2024-11-05 07:52:30|339.38|337.68|339.45|337.75|339.45|337.75|339.34|337.64|18
1730793160000|2024-11-05 07:52:40|339.46|337.76|339.54|337.84|339.55|337.85|339.45|337.75|13
1730793170000|2024-11-05 07:52:50|339.52|337.82|339.52|337.82|339.54|337.84|339.52|337.82|4
1730793180000|2024-11-05 07:53:00|339.53|337.83|339.49|337.79|339.69|337.99|339.48|337.78|21
1730793190000|2024-11-05 07:53:10|339.48|337.78|339.48|337.78|339.53|337.83|339.48|337.78|11
1730793200000|2024-11-05 07:53:20|339.47|337.77|339.4|337.7|339.47|337.77|339.34|337.64|15
1730793210000|2024-11-05 07:53:30|339.38|337.68|339.35|337.65|339.4|337.7|339.33|337.63|10
1730793220000|2024-11-05 07:53:40|339.37|337.67|339.34|337.64|339.39|337.69|339.34|337.64|8
1730793230000|2024-11-05 07:53:50|339.33|337.63|339.29|337.59|339.35|337.65|339.16|337.46|15
1730793240000|2024-11-05 07:54:00|339.28|337.58|339.21|337.51|339.31|337.61|339.21|337.51|11
1730793250000|2024-11-05 07:54:10|339.22|337.52|339.4|337.7|339.41|337.71|339.22|337.52|15
1730793260000|2024-11-05 07:54:20|339.43|337.73|339.37|337.67|339.43|337.73|339.33|337.63|18
1730793270000|2024-11-05 07:54:30|339.36|337.66|339.41|337.71|339.42|337.72|339.36|337.66|9
1730793280000|2024-11-05 07:54:40|339.43|337.73|339.39|337.69|339.52|337.82|339.39|337.69|13
1730793290000|2024-11-05 07:54:50|339.38|337.68|339.37|337.67|339.4|337.7|339.35|337.65|15
1730793300000|2024-11-05 07:55:00|339.38|337.68|339.36|337.66|339.38|337.68|339.33|337.63|18
1730793310000|2024-11-05 07:55:10|339.35|337.65|339.53|337.83|339.54|337.84|339.33|337.63|29
1730793320000|2024-11-05 07:55:20|339.54|337.84|339.56|337.86|339.61|337.91|339.54|337.84|8
1730793330000|2024-11-05 07:55:30|339.54|337.84|339.55|337.85|339.56|337.86|339.49|337.79|16
1730793340000|2024-11-05 07:55:40|339.52|337.82|339.36|337.66|339.58|337.88|339.36|337.66|20
1730793350000|2024-11-05 07:55:50|339.4|337.7|339.39|337.69|339.42|337.72|339.37|337.67|19
1730793360000|2024-11-05 07:56:00|339.38|337.68|339.38|337.68|339.43|337.73|339.34|337.64|20
1730793370000|2024-11-05 07:56:10|339.4|337.7|339.38|337.68|339.4|337.7|339.37|337.67|13
1730793380000|2024-11-05 07:56:20|339.4|337.7|339.44|337.74|339.47|337.77|339.4|337.7|9
1730793390000|2024-11-05 07:56:30|339.43|337.73|339.42|337.72|339.43|337.73|339.42|337.72|2
1730793400000|2024-11-05 07:56:40|339.41|337.71|339.41|337.71|339.41|337.71|339.41|337.71|1
1730793410000|2024-11-05 07:56:50|339.44|337.74|339.43|337.73|339.44|337.74|339.43|337.73|2
1730793420000|2024-11-05 07:57:00|339.42|337.72|339.44|337.74|339.45|337.75|339.41|337.71|5
1730793430000|2024-11-05 07:57:10|339.45|337.75|339.46|337.76|339.46|337.76|339.44|337.74|4
1730793440000|2024-11-05 07:57:20|339.53|337.83|339.45|337.75|339.55|337.85|339.45|337.75|13
1730793450000|2024-11-05 07:57:30|339.44|337.74|339.42|337.72|339.44|337.74|339.42|337.72|3
1730793460000|2024-11-05 07:57:40|339.41|337.71|339.38|337.68|339.42|337.72|339.38|337.68|9
1730793470000|2024-11-05 07:57:50|339.37|337.67|339.39|337.69|339.4|337.7|339.37|337.67|4
1730793480000|2024-11-05 07:58:00|339.4|337.7|339.52|337.82|339.52|337.82|339.4|337.7|14
1730793490000|2024-11-05 07:58:10|339.54|337.84|339.52|337.82|339.56|337.86|339.51|337.81|13
1730793500000|2024-11-05 07:58:20|339.5|337.8|339.44|337.74|339.5|337.8|339.44|337.74|8
1730793510000|2024-11-05 07:58:30|339.45|337.75|339.42|337.72|339.45|337.75|339.4|337.7|12
1730793520000|2024-11-05 07:58:40|339.43|337.73|339.36|337.66|339.44|337.74|339.36|337.66|10
1730793530000|2024-11-05 07:58:50|339.37|337.67|339.33|337.63|339.37|337.67|339.33|337.63|7
1730793540000|2024-11-05 07:59:00|339.36|337.66|339.36|337.66|339.36|337.66|339.36|337.66|1
1730793560000|2024-11-05 07:59:20|339.35|337.65|339.19|337.49|339.35|337.65|339.18|337.48|11
1730793570000|2024-11-05 07:59:30|339.18|337.48|339.23|337.53|339.23|337.53|339.18|337.48|12
1730793580000|2024-11-05 07:59:40|339.21|337.51|339.27|337.57|339.28|337.58|339.18|337.48|7
1730793590000|2024-11-05 07:59:50|339.26|337.56|339.29|337.59|339.29|337.59|339.26|337.56|4
1730793600000|2024-11-05 08:00:00|339.28|337.58|339.31|337.61|339.34|337.64|339.21|337.51|23
1730793610000|2024-11-05 08:00:10|339.32|337.62|339.34|337.64|339.34|337.64|339.3|337.6|18
1730793620000|2024-11-05 08:00:20|339.35|337.65|339.5|337.8|339.53|337.83|339.35|337.65|14
1730793630000|2024-11-05 08:00:30|339.48|337.78|339.49|337.79|339.49|337.79|339.44|337.74|11
1730793640000|2024-11-05 08:00:40|339.48|337.78|339.54|337.84|339.57|337.87|339.48|337.78|23
1730793650000|2024-11-05 08:00:50|339.55|337.85|339.7|338|339.71|338.01|339.54|337.84|19
1730793660000|2024-11-05 08:01:00|339.69|337.99|339.74|338.04|339.77|338.07|339.63|337.93|28
1730793670000|2024-11-05 08:01:10|339.72|338.02|339.73|338.03|339.75|338.05|339.71|338.01|17
1730793680000|2024-11-05 08:01:20|339.74|338.04|339.85|338.15|339.86|338.16|339.74|338.04|19
1730793690000|2024-11-05 08:01:30|339.84|338.14|339.85|338.15|339.86|338.16|339.81|338.11|19
1730793700000|2024-11-05 08:01:40|339.87|338.17|340.03|338.33|340.04|338.34|339.85|338.15|22
1730793710000|2024-11-05 08:01:50|340.02|338.32|340.04|338.34|340.07|338.37|340.02|338.32|19
1730793720000|2024-11-05 08:02:00|340.03|338.33|340|338.3|340.04|338.34|339.88|338.18|22
1730793730000|2024-11-05 08:02:10|340.01|338.31|339.84|338.14|340.03|338.33|339.83|338.13|19
1730793740000|2024-11-05 08:02:20|339.85|338.15|340.01|338.31|340.01|338.31|339.84|338.14|15
1730793750000|2024-11-05 08:02:30|340|338.3|339.95|338.25|340|338.3|339.89|338.19|22
1730793760000|2024-11-05 08:02:40|339.93|338.23|339.94|338.24|339.96|338.26|339.92|338.22|17
1730793770000|2024-11-05 08:02:50|339.92|338.22|339.94|338.24|339.97|338.27|339.9|338.2|14
1730793780000|2024-11-05 08:03:00|339.95|338.25|339.9|338.2|339.95|338.25|339.89|338.19|13
1730793790000|2024-11-05 08:03:10|339.92|338.22|339.78|338.08|339.92|338.22|339.75|338.05|11
1730793800000|2024-11-05 08:03:20|339.77|338.07|339.81|338.11|339.83|338.13|339.77|338.07|15
1730793810000|2024-11-05 08:03:30|339.8|338.1|339.92|338.22|339.93|338.23|339.79|338.09|13
1730793820000|2024-11-05 08:03:40|339.9|338.2|339.95|338.25|339.95|338.25|339.88|338.18|18
1730793830000|2024-11-05 08:03:50|339.94|338.24|339.93|338.23|340.01|338.31|339.92|338.22|17
1730793840000|2024-11-05 08:04:00|339.91|338.21|339.86|338.16|339.91|338.21|339.86|338.16|10
1730793850000|2024-11-05 08:04:10|339.88|338.18|339.86|338.16|340|338.3|339.86|338.16|22
1730793860000|2024-11-05 08:04:20|339.87|338.17|339.88|338.18|339.9|338.2|339.77|338.07|19
1730793870000|2024-11-05 08:04:30|339.87|338.17|339.89|338.19|340.03|338.33|339.87|338.17|18
1730793880000|2024-11-05 08:04:40|339.9|338.2|339.89|338.19|339.92|338.22|339.89|338.19|19
1730793890000|2024-11-05 08:04:50|339.88|338.18|339.96|338.26|339.96|338.26|339.88|338.18|20
1730793900000|2024-11-05 08:05:00|339.95|338.25|339.99|338.29|340|338.3|339.91|338.21|24
1730793910000|2024-11-05 08:05:10|339.98|338.28|339.85|338.15|339.98|338.28|339.85|338.15|15
1730793920000|2024-11-05 08:05:20|339.8|338.1|339.78|338.08|339.83|338.13|339.78|338.08|10
1730793930000|2024-11-05 08:05:30|339.72|338.02|339.71|338.01|339.73|338.03|339.68|337.98|11
1730793940000|2024-11-05 08:05:40|339.69|337.99|339.79|338.09|339.81|338.11|339.69|337.99|16
1730793950000|2024-11-05 08:05:50|339.78|338.08|339.7|338|339.8|338.1|339.69|337.99|13
1730793960000|2024-11-05 08:06:00|339.71|338.01|339.75|338.05|339.78|338.08|339.62|337.92|19
1730793970000|2024-11-05 08:06:10|339.77|338.07|339.81|338.11|339.82|338.12|339.74|338.04|14
1730793980000|2024-11-05 08:06:20|339.8|338.1|339.55|337.85|339.86|338.16|339.55|337.85|12
1730793990000|2024-11-05 08:06:30|339.53|337.83|339.53|337.83|339.57|337.87|339.46|337.76|24
1730794000000|2024-11-05 08:06:40|339.52|337.82|339.47|337.77|339.54|337.84|339.47|337.77|14
1730794010000|2024-11-05 08:06:50|339.48|337.78|339.44|337.74|339.51|337.81|339.43|337.73|15
1730794020000|2024-11-05 08:07:00|339.43|337.73|339.37|337.67|339.43|337.73|339.36|337.66|16
1730794030000|2024-11-05 08:07:10|339.36|337.66|339.25|337.55|339.36|337.66|339.24|337.54|15
1730794040000|2024-11-05 08:07:20|339.23|337.53|339.09|337.39|339.25|337.55|339.09|337.39|13
1730794050000|2024-11-05 08:07:30|339.12|337.42|339.25|337.55|339.26|337.56|339.09|337.39|19
1730794060000|2024-11-05 08:07:40|339.24|337.54|339.07|337.37|339.24|337.54|339.07|337.37|15
1730794070000|2024-11-05 08:07:50|339.09|337.39|339.06|337.36|339.09|337.39|339.05|337.35|15
1730794080000|2024-11-05 08:08:00|339.03|337.33|339.06|337.36|339.1|337.4|339.02|337.32|14
1730794090000|2024-11-05 08:08:10|339.08|337.38|339.17|337.47|339.18|337.48|339.08|337.38|19
1730794100000|2024-11-05 08:08:20|339.18|337.48|339.13|337.43|339.19|337.49|339.09|337.39|17
1730794110000|2024-11-05 08:08:30|339.14|337.44|339.24|337.54|339.24|337.54|339.13|337.43|8
1730794120000|2024-11-05 08:08:40|339.26|337.56|339.74|338.04|339.75|338.05|339.26|337.56|20
1730794130000|2024-11-05 08:08:50|339.75|338.05|339.8|338.1|339.83|338.13|339.75|338.05|20
1730794140000|2024-11-05 08:09:00|339.82|338.12|339.97|338.27|340.01|338.31|339.82|338.12|25
1730794150000|2024-11-05 08:09:10|339.99|338.29|339.92|338.22|339.99|338.29|339.89|338.19|15
1730794160000|2024-11-05 08:09:20|339.94|338.24|340.01|338.31|340.06|338.36|339.92|338.22|21
1730794170000|2024-11-05 08:09:30|340|338.3|340.04|338.34|340.05|338.35|340|338.3|10
1730794180000|2024-11-05 08:09:40|340.03|338.33|339.99|338.29|340.03|338.33|339.99|338.29|9
1730794190000|2024-11-05 08:09:50|340.02|338.32|340|338.3|340.02|338.32|339.99|338.29|5
1730794200000|2024-11-05 08:10:00|339.99|338.29|339.73|338.03|339.99|338.29|339.73|338.03|16
1730794210000|2024-11-05 08:10:10|339.76|338.06|339.71|338.01|339.77|338.07|339.63|337.93|20
1730794220000|2024-11-05 08:10:20|339.68|337.98|339.82|338.12|339.84|338.14|339.68|337.98|22
1730794230000|2024-11-05 08:10:30|339.81|338.11|339.81|338.11|339.81|338.11|339.76|338.06|16
1730794240000|2024-11-05 08:10:40|339.79|338.09|339.82|338.12|339.84|338.14|339.79|338.09|16
1730794250000|2024-11-05 08:10:50|339.81|338.11|339.78|338.08|339.81|338.11|339.76|338.06|14
1730794260000|2024-11-05 08:11:00|339.79|338.09|339.79|338.09|339.8|338.1|339.77|338.07|11
1730794270000|2024-11-05 08:11:10|339.77|338.07|339.76|338.06|339.81|338.11|339.74|338.04|18
1730794280000|2024-11-05 08:11:20|339.74|338.04|339.68|337.98|339.75|338.05|339.62|337.92|15
1730794290000|2024-11-05 08:11:30|339.69|337.99|339.73|338.03|339.76|338.06|339.69|337.99|14
1730794300000|2024-11-05 08:11:40|339.71|338.01|339.75|338.05|339.75|338.05|339.66|337.96|16
1730794310000|2024-11-05 08:11:50|339.76|338.06|339.68|337.98|339.78|338.08|339.67|337.97|14
1730794320000|2024-11-05 08:12:00|339.69|337.99|340.02|338.32|340.05|338.35|339.69|337.99|22
1730794330000|2024-11-05 08:12:10|340.05|338.35|339.93|338.23|340.07|338.37|339.92|338.22|25
1730794340000|2024-11-05 08:12:20|339.92|338.22|339.83|338.13|339.93|338.23|339.74|338.04|21
1730794350000|2024-11-05 08:12:30|339.81|338.11|339.84|338.14|339.85|338.15|339.72|338.02|18
1730794360000|2024-11-05 08:12:40|339.85|338.15|340.01|338.31|340.01|338.31|339.83|338.13|16
1730794370000|2024-11-05 08:12:50|340.02|338.32|340.06|338.36|340.06|338.36|340|338.3|13
1730794380000|2024-11-05 08:13:00|340.07|338.37|340.24|338.54|340.28|338.58|340.07|338.37|24
1730794390000|2024-11-05 08:13:10|340.25|338.55|340.21|338.51|340.28|338.58|340.21|338.51|22
1730794400000|2024-11-05 08:13:20|340.15|338.45|340.05|338.35|340.16|338.46|340.03|338.33|17
1730794410000|2024-11-05 08:13:30|340.07|338.37|340.04|338.34|340.08|338.38|340.02|338.32|23
1730794420000|2024-11-05 08:13:40|340.05|338.35|339.75|338.05|340.05|338.35|339.75|338.05|17
1730794430000|2024-11-05 08:13:50|339.73|338.03|339.83|338.13|339.87|338.17|339.73|338.03|18
1730794440000|2024-11-05 08:14:00|339.81|338.11|339.58|337.88|339.82|338.12|339.58|337.88|19
1730794450000|2024-11-05 08:14:10|339.56|337.86|339.62|337.92|339.65|337.95|339.56|337.86|21
1730794460000|2024-11-05 08:14:20|339.59|337.89|339.54|337.84|339.62|337.92|339.54|337.84|18
1730794470000|2024-11-05 08:14:30|339.53|337.83|339.55|337.85|339.55|337.85|339.52|337.82|18
1730794480000|2024-11-05 08:14:40|339.54|337.84|339.51|337.81|339.55|337.85|339.41|337.71|23
1730794490000|2024-11-05 08:14:50|339.49|337.79|339.48|337.78|339.55|337.85|339.46|337.76|18
1730794500000|2024-11-05 08:15:00|339.47|337.77|339.52|337.82|339.53|337.83|339.45|337.75|18
1730794510000|2024-11-05 08:15:10|339.5|337.8|339.57|337.87|339.6|337.9|339.48|337.78|18
1730794520000|2024-11-05 08:15:20|339.54|337.84|339.51|337.81|339.57|337.87|339.51|337.81|15
1730794530000|2024-11-05 08:15:30|339.5|337.8|339.53|337.83|339.54|337.84|339.49|337.79|17
1730794540000|2024-11-05 08:15:40|339.52|337.82|339.53|337.83|339.53|337.83|339.47|337.77|19
1730794550000|2024-11-05 08:15:50|339.51|337.81|339.38|337.68|339.51|337.81|339.38|337.68|12
1730794560000|2024-11-05 08:16:00|339.37|337.67|339.61|337.91|339.63|337.93|339.36|337.66|24
1730794570000|2024-11-05 08:16:10|339.59|337.89|339.52|337.82|339.62|337.92|339.49|337.79|17
1730794580000|2024-11-05 08:16:20|339.54|337.84|339.42|337.72|339.54|337.84|339.41|337.71|17
1730794590000|2024-11-05 08:16:30|339.44|337.74|339.41|337.71|339.48|337.78|339.4|337.7|18
1730794600000|2024-11-05 08:16:40|339.4|337.7|339.47|337.77|339.47|337.77|339.37|337.67|18
1730794610000|2024-11-05 08:16:50|339.48|337.78|339.5|337.8|339.55|337.85|339.46|337.76|14
1730794620000|2024-11-05 08:17:00|339.49|337.79|339.4|337.7|339.49|337.79|339.37|337.67|17
1730794630000|2024-11-05 08:17:10|339.42|337.72|339.47|337.77|339.51|337.81|339.42|337.72|17
1730794640000|2024-11-05 08:17:20|339.49|337.79|339.68|337.98|339.68|337.98|339.49|337.79|17
1730794650000|2024-11-05 08:17:30|339.67|337.97|339.72|338.02|339.73|338.03|339.67|337.97|12
1730794660000|2024-11-05 08:17:40|339.71|338.01|339.73|338.03|339.74|338.04|339.69|337.99|14
1730794670000|2024-11-05 08:17:50|339.72|338.02|339.75|338.05|339.75|338.05|339.72|338.02|9
1730794680000|2024-11-05 08:18:00|339.76|338.06|339.65|337.95|339.76|338.06|339.64|337.94|25
1730794690000|2024-11-05 08:18:10|339.68|337.98|339.63|337.93|339.71|338.01|339.62|337.92|21
1730794700000|2024-11-05 08:18:20|339.62|337.92|339.65|337.95|339.65|337.95|339.62|337.92|15
1730794710000|2024-11-05 08:18:30|339.66|337.96|339.57|337.87|339.66|337.96|339.57|337.87|24
1730794720000|2024-11-05 08:18:40|339.58|337.88|339.46|337.76|339.59|337.89|339.43|337.73|30
1730794730000|2024-11-05 08:18:50|339.44|337.74|339.37|337.67|339.45|337.75|339.33|337.63|16
1730794740000|2024-11-05 08:19:00|339.35|337.65|339.08|337.38|339.35|337.65|339.03|337.33|24
1730794750000|2024-11-05 08:19:10|339.09|337.39|339.1|337.4|339.16|337.46|339.05|337.35|18
1730794760000|2024-11-05 08:19:20|339.06|337.36|338.93|337.23|339.06|337.36|338.93|337.23|8
1730794770000|2024-11-05 08:19:30|338.89|337.19|338.88|337.18|338.91|337.21|338.85|337.15|15
1730794780000|2024-11-05 08:19:40|338.86|337.16|338.83|337.13|338.87|337.17|338.8|337.1|25
1730794790000|2024-11-05 08:19:50|338.82|337.12|338.83|337.13|338.87|337.17|338.76|337.06|27
1730794800000|2024-11-05 08:20:00|338.82|337.12|338.85|337.15|338.86|337.16|338.82|337.12|9
1730794810000|2024-11-05 08:20:10|338.97|337.27|338.87|337.17|338.97|337.27|338.87|337.17|12
1730794820000|2024-11-05 08:20:20|338.88|337.18|338.95|337.25|338.97|337.27|338.86|337.16|16
1730794830000|2024-11-05 08:20:30|338.96|337.26|338.94|337.24|338.96|337.26|338.9|337.2|13
1730794840000|2024-11-05 08:20:40|338.93|337.23|338.94|337.24|338.96|337.26|338.9|337.2|14
1730794850000|2024-11-05 08:20:50|338.95|337.25|339|337.3|339.01|337.31|338.92|337.22|11
1730794860000|2024-11-05 08:21:00|339.03|337.33|339.05|337.35|339.13|337.43|339.03|337.33|14
1730794870000|2024-11-05 08:21:10|339.03|337.33|338.99|337.29|339.05|337.35|338.94|337.24|18
1730794880000|2024-11-05 08:21:20|338.97|337.27|339.03|337.33|339.03|337.33|338.97|337.27|14
1730794890000|2024-11-05 08:21:30|338.99|337.29|338.98|337.28|339.02|337.32|338.98|337.28|15
1730794900000|2024-11-05 08:21:40|338.97|337.27|338.95|337.25|338.97|337.27|338.94|337.24|10
1730794910000|2024-11-05 08:21:50|338.94|337.24|338.96|337.26|338.97|337.27|338.93|337.23|9
1730794920000|2024-11-05 08:22:00|338.98|337.28|339.15|337.45|339.18|337.48|338.98|337.28|20
1730794930000|2024-11-05 08:22:10|339.16|337.46|339.25|337.55|339.26|337.56|339.16|337.46|9
1730794940000|2024-11-05 08:22:20|339.21|337.51|339.2|337.5|339.26|337.56|339.18|337.48|20
1730794950000|2024-11-05 08:22:30|339.18|337.48|339.19|337.49|339.2|337.5|339.17|337.47|16
1730794960000|2024-11-05 08:22:40|339.18|337.48|339.13|337.43|339.18|337.48|339.08|337.38|20
1730794970000|2024-11-05 08:22:50|339.12|337.42|339.15|337.45|339.15|337.45|339.09|337.39|12
1730794980000|2024-11-05 08:23:00|339.13|337.43|339.11|337.41|339.2|337.5|339.08|337.38|20
1730794990000|2024-11-05 08:23:10|339.12|337.42|339.07|337.37|339.12|337.42|339.06|337.36|17
1730795000000|2024-11-05 08:23:20|339.08|337.38|339.01|337.31|339.08|337.38|339|337.3|14
1730795010000|2024-11-05 08:23:30|339|337.3|339.02|337.32|339.04|337.34|339|337.3|11
1730795020000|2024-11-05 08:23:40|339.03|337.33|338.98|337.28|339.03|337.33|338.96|337.26|15
1730795030000|2024-11-05 08:23:50|338.97|337.27|338.94|337.24|338.97|337.27|338.93|337.23|15
1730795040000|2024-11-05 08:24:00|338.93|337.23|338.88|337.18|338.93|337.23|338.83|337.13|17
1730795050000|2024-11-05 08:24:10|338.9|337.2|338.92|337.22|338.96|337.26|338.9|337.2|12
1730795060000|2024-11-05 08:24:20|338.9|337.2|338.91|337.21|338.94|337.24|338.89|337.19|15
1730795070000|2024-11-05 08:24:30|338.9|337.2|338.82|337.12|338.9|337.2|338.82|337.12|10
1730795080000|2024-11-05 08:24:40|338.81|337.11|338.81|337.11|338.89|337.19|338.8|337.1|13
1730795090000|2024-11-05 08:24:50|338.8|337.1|338.82|337.12|338.85|337.15|338.79|337.09|13
1730795100000|2024-11-05 08:25:00|338.81|337.11|338.97|337.27|338.97|337.27|338.8|337.1|20
1730795110000|2024-11-05 08:25:10|338.98|337.28|338.98|337.28|339.04|337.34|338.98|337.28|14
1730795120000|2024-11-05 08:25:20|338.96|337.26|338.97|337.27|339.02|337.32|338.96|337.26|22
1730795130000|2024-11-05 08:25:30|338.98|337.28|339.17|337.47|339.18|337.48|338.97|337.27|16
1730795140000|2024-11-05 08:25:40|339.16|337.46|339.13|337.43|339.17|337.47|339.1|337.4|17
1730795150000|2024-11-05 08:25:50|339.11|337.41|339.21|337.51|339.21|337.51|339.11|337.41|12
1730795160000|2024-11-05 08:26:00|339.19|337.49|339.22|337.52|339.25|337.55|339.19|337.49|11
1730795170000|2024-11-05 08:26:10|339.24|337.54|339.28|337.58|339.29|337.59|339.24|337.54|13
1730795180000|2024-11-05 08:26:20|339.29|337.59|339.38|337.68|339.39|337.69|339.28|337.58|15
1730795190000|2024-11-05 08:26:30|339.39|337.69|339.39|337.69|339.42|337.72|339.36|337.66|18
1730795200000|2024-11-05 08:26:40|339.4|337.7|339.37|337.67|339.41|337.71|339.36|337.66|16
1730795210000|2024-11-05 08:26:50|339.36|337.66|339.35|337.65|339.36|337.66|339.31|337.61|17
1730795220000|2024-11-05 08:27:00|339.33|337.63|339.31|337.61|339.37|337.67|339.27|337.57|23
1730795230000|2024-11-05 08:27:10|339.33|337.63|339.32|337.62|339.33|337.63|339.28|337.58|16
1730795240000|2024-11-05 08:27:20|339.33|337.63|339.09|337.39|339.33|337.63|339.03|337.33|23
1730795250000|2024-11-05 08:27:30|339.08|337.38|339.07|337.37|339.09|337.39|339.03|337.33|14
1730795260000|2024-11-05 08:27:40|339.08|337.38|338.92|337.22|339.08|337.38|338.92|337.22|22
1730795270000|2024-11-05 08:27:50|338.91|337.21|338.97|337.27|338.97|337.27|338.89|337.19|19
1730795280000|2024-11-05 08:28:00|338.98|337.28|339.01|337.31|339.05|337.35|338.96|337.26|13
1730795290000|2024-11-05 08:28:10|339.04|337.34|339.08|337.38|339.12|337.42|339.03|337.33|19
1730795300000|2024-11-05 08:28:20|339.06|337.36|339.09|337.39|339.13|337.43|339.04|337.34|17
1730795310000|2024-11-05 08:28:30|339.1|337.4|339.1|337.4|339.1|337.4|339.07|337.37|12
1730795320000|2024-11-05 08:28:40|339.12|337.42|339.13|337.43|339.15|337.45|339.07|337.37|17
1730795330000|2024-11-05 08:28:50|339.14|337.44|339.16|337.46|339.17|337.47|339.13|337.43|8
1730795340000|2024-11-05 08:29:00|339.17|337.47|339.08|337.38|339.17|337.47|339.06|337.36|19
1730795350000|2024-11-05 08:29:10|339.09|337.39|339.08|337.38|339.12|337.42|339.02|337.32|18
1730795360000|2024-11-05 08:29:20|339.04|337.34|339.07|337.37|339.07|337.37|339.04|337.34|15
1730795370000|2024-11-05 08:29:30|339.08|337.38|338.96|337.26|339.08|337.38|338.96|337.26|18
1730795380000|2024-11-05 08:29:40|338.97|337.27|338.99|337.29|339.01|337.31|338.95|337.25|20
1730795390000|2024-11-05 08:29:50|338.98|337.28|339.02|337.32|339.05|337.35|338.98|337.28|23
1730795400000|2024-11-05 08:30:00|339.04|337.34|338.95|337.25|339.04|337.34|338.92|337.22|21
1730795410000|2024-11-05 08:30:10|338.96|337.26|338.8|337.1|338.96|337.26|338.78|337.08|17
1730795420000|2024-11-05 08:30:20|338.82|337.12|338.85|337.15|338.86|337.16|338.82|337.12|11
1730795430000|2024-11-05 08:30:30|338.83|337.13|338.95|337.25|338.95|337.25|338.83|337.13|12
1730795440000|2024-11-05 08:30:40|338.93|337.23|339.05|337.35|339.05|337.35|338.93|337.23|18
1730795450000|2024-11-05 08:30:50|339.06|337.36|339.07|337.37|339.11|337.41|339.01|337.31|19
1730795460000|2024-11-05 08:31:00|339.05|337.35|338.97|337.27|339.05|337.35|338.93|337.23|20
1730795470000|2024-11-05 08:31:10|338.96|337.26|338.99|337.29|338.99|337.29|338.93|337.23|17
1730795480000|2024-11-05 08:31:20|338.98|337.28|338.95|337.25|339|337.3|338.93|337.23|12
1730795490000|2024-11-05 08:31:30|338.96|337.26|339|337.3|339.07|337.37|338.96|337.26|19
1730795500000|2024-11-05 08:31:40|339.01|337.31|339|337.3|339.03|337.33|339|337.3|12
1730795510000|2024-11-05 08:31:50|339.01|337.31|338.99|337.29|339.02|337.32|338.99|337.29|13
1730795520000|2024-11-05 08:32:00|339|337.3|339.1|337.4|339.11|337.41|338.97|337.27|14
1730795530000|2024-11-05 08:32:10|339.11|337.41|339.25|337.55|339.28|337.58|339.11|337.41|17
1730795540000|2024-11-05 08:32:20|339.24|337.54|339.05|337.35|339.25|337.55|339.05|337.35|19
1730795550000|2024-11-05 08:32:30|339.06|337.36|339.03|337.33|339.07|337.37|338.99|337.29|20
1730795560000|2024-11-05 08:32:40|339.01|337.31|339.01|337.31|339.01|337.31|338.98|337.28|13
1730795570000|2024-11-05 08:32:50|339|337.3|338.98|337.28|339.08|337.38|338.97|337.27|17
1730795580000|2024-11-05 08:33:00|338.97|337.27|339.05|337.35|339.07|337.37|338.97|337.27|11
1730795590000|2024-11-05 08:33:10|339.03|337.33|338.95|337.25|339.05|337.35|338.94|337.24|18
1730795600000|2024-11-05 08:33:20|338.96|337.26|338.93|337.23|339|337.3|338.93|337.23|16
1730795610000|2024-11-05 08:33:30|338.94|337.24|339.13|337.43|339.13|337.43|338.94|337.24|16
1730795620000|2024-11-05 08:33:40|339.14|337.44|339.22|337.52|339.25|337.55|339.13|337.43|12
1730795630000|2024-11-05 08:33:50|339.24|337.54|339.24|337.54|339.25|337.55|339.21|337.51|9
1730795640000|2024-11-05 08:34:00|339.23|337.53|339.11|337.41|339.24|337.54|339.1|337.4|22
1730795650000|2024-11-05 08:34:10|339.1|337.4|339.21|337.51|339.22|337.52|339.1|337.4|16
1730795660000|2024-11-05 08:34:20|339.22|337.52|339.32|337.62|339.33|337.63|339.22|337.52|17
1730795670000|2024-11-05 08:34:30|339.3|337.6|339.15|337.45|339.32|337.62|339.15|337.45|16
1730795680000|2024-11-05 08:34:40|339.16|337.46|339.18|337.48|339.18|337.48|339.16|337.46|5
1730795690000|2024-11-05 08:34:50|339.16|337.46|339.17|337.47|339.18|337.48|339.14|337.44|8
1730795700000|2024-11-05 08:35:00|339.16|337.46|339.32|337.62|339.32|337.62|339.13|337.43|16
1730795710000|2024-11-05 08:35:10|339.3|337.6|339.4|337.7|339.43|337.73|339.28|337.58|16
1730795720000|2024-11-05 08:35:20|339.41|337.71|339.38|337.68|339.41|337.71|339.36|337.66|16
1730795730000|2024-11-05 08:35:30|339.37|337.67|339.42|337.72|339.43|337.73|339.36|337.66|15
1730795740000|2024-11-05 08:35:40|339.41|337.71|339.25|337.55|339.41|337.71|339.23|337.53|19
1730795750000|2024-11-05 08:35:50|339.24|337.54|339.41|337.71|339.53|337.83|339.23|337.53|13
1730795760000|2024-11-05 08:36:00|339.39|337.69|339.38|337.68|339.41|337.71|339.36|337.66|17
1730795770000|2024-11-05 08:36:10|339.28|337.58|339.21|337.51|339.28|337.58|339.19|337.49|11
1730795780000|2024-11-05 08:36:20|339.2|337.5|339.07|337.37|339.21|337.51|339.07|337.37|15
1730795790000|2024-11-05 08:36:30|338.94|337.24|339.04|337.34|339.04|337.34|338.91|337.21|28
1730795800000|2024-11-05 08:36:40|339.05|337.35|339.16|337.46|339.2|337.5|339.04|337.34|16
1730795810000|2024-11-05 08:36:50|339.18|337.48|339.17|337.47|339.19|337.49|339.16|337.46|13
1730795820000|2024-11-05 08:37:00|339.18|337.48|339.19|337.49|339.2|337.5|339.12|337.42|17
1730795830000|2024-11-05 08:37:10|339.2|337.5|339.36|337.66|339.37|337.67|339.2|337.5|13
1730795840000|2024-11-05 08:37:20|339.34|337.64|339.36|337.66|339.38|337.68|339.34|337.64|12
1730795850000|2024-11-05 08:37:30|339.33|337.63|339.39|337.69|339.39|337.69|339.3|337.6|14
1730795860000|2024-11-05 08:37:40|339.4|337.7|339.44|337.74|339.44|337.74|339.36|337.66|18
1730795870000|2024-11-05 08:37:50|339.41|337.71|339.42|337.72|339.44|337.74|339.4|337.7|13
1730795880000|2024-11-05 08:38:00|339.44|337.74|339.45|337.75|339.45|337.75|339.39|337.69|14
1730795890000|2024-11-05 08:38:10|339.44|337.74|339.41|337.71|339.5|337.8|339.35|337.65|22
1730795900000|2024-11-05 08:38:20|339.42|337.72|339.42|337.72|339.46|337.76|339.42|337.72|7
1730795910000|2024-11-05 08:38:30|339.43|337.73|339.41|337.71|339.43|337.73|339.41|337.71|7
1730795920000|2024-11-05 08:38:40|339.42|337.72|339.46|337.76|339.46|337.76|339.42|337.72|17
1730795930000|2024-11-05 08:38:50|339.45|337.75|339.37|337.67|339.45|337.75|339.37|337.67|8
1730795940000|2024-11-05 08:39:00|339.38|337.68|339.47|337.77|339.47|337.77|339.38|337.68|9
1730795950000|2024-11-05 08:39:10|339.5|337.8|339.46|337.76|339.52|337.82|339.46|337.76|13
1730795960000|2024-11-05 08:39:20|339.47|337.77|339.43|337.73|339.55|337.85|339.41|337.71|17
1730795970000|2024-11-05 08:39:30|339.44|337.74|339.51|337.81|339.51|337.81|339.43|337.73|12
1730795980000|2024-11-05 08:39:40|339.52|337.82|339.44|337.74|339.52|337.82|339.44|337.74|11
1730795990000|2024-11-05 08:39:50|339.43|337.73|339.42|337.72|339.43|337.73|339.41|337.71|14
1730796000000|2024-11-05 08:40:00|339.43|337.73|339.51|337.81|339.53|337.83|339.4|337.7|16
1730796010000|2024-11-05 08:40:10|339.52|337.82|339.47|337.77|339.54|337.84|339.47|337.77|12
1730796020000|2024-11-05 08:40:20|339.45|337.75|339.4|337.7|339.47|337.77|339.4|337.7|10
1730796030000|2024-11-05 08:40:30|339.41|337.71|339.41|337.71|339.44|337.74|339.36|337.66|20
1730796040000|2024-11-05 08:40:40|339.4|337.7|339.4|337.7|339.43|337.73|339.38|337.68|11
1730796050000|2024-11-05 08:40:50|339.39|337.69|339.42|337.72|339.45|337.75|339.38|337.68|18
1730796060000|2024-11-05 08:41:00|339.4|337.7|339.36|337.66|339.4|337.7|339.36|337.66|9
1730796070000|2024-11-05 08:41:10|339.35|337.65|339.33|337.63|339.37|337.67|339.33|337.63|6
1730796080000|2024-11-05 08:41:20|339.32|337.62|339.33|337.63|339.35|337.65|339.29|337.59|8
1730796090000|2024-11-05 08:41:30|339.32|337.62|339.29|337.59|339.32|337.62|339.29|337.59|4
1730796100000|2024-11-05 08:41:40|339.3|337.6|339.34|337.64|339.35|337.65|339.29|337.59|9
1730796110000|2024-11-05 08:41:50|339.33|337.63|339.33|337.63|339.33|337.63|339.33|337.63|1
1730796120000|2024-11-05 08:42:00|339.34|337.64|339.36|337.66|339.36|337.66|339.34|337.64|12
1730796130000|2024-11-05 08:42:10|339.38|337.68|339.36|337.66|339.42|337.72|339.35|337.65|14
1730796140000|2024-11-05 08:42:20|339.35|337.65|339.41|337.71|339.41|337.71|339.35|337.65|8
1730796150000|2024-11-05 08:42:30|339.4|337.7|339.39|337.69|339.5|337.8|339.36|337.66|25
1730796160000|2024-11-05 08:42:40|339.38|337.68|339.32|337.62|339.38|337.68|339.29|337.59|11
1730796170000|2024-11-05 08:42:50|339.31|337.61|339.31|337.61|339.31|337.61|339.3|337.6|3
1730796180000|2024-11-05 08:43:00|339.33|337.63|339.3|337.6|339.33|337.63|339.3|337.6|4
1730796190000|2024-11-05 08:43:10|339.27|337.57|339.11|337.41|339.27|337.57|338.95|337.25|16
1730796200000|2024-11-05 08:43:20|339.1|337.4|339.06|337.36|339.1|337.4|339.06|337.36|7
1730796210000|2024-11-05 08:43:30|339.09|337.39|339.08|337.38|339.09|337.39|339.07|337.37|4
1730796220000|2024-11-05 08:43:40|339.07|337.37|339.05|337.35|339.07|337.37|339.05|337.35|9
1730796230000|2024-11-05 08:43:50|339.03|337.33|339.03|337.33|339.05|337.35|339|337.3|12
1730796240000|2024-11-05 08:44:00|339.05|337.35|338.93|337.23|339.07|337.37|338.92|337.22|10
1730796250000|2024-11-05 08:44:10|338.94|337.24|338.88|337.18|338.95|337.25|338.88|337.18|19
1730796260000|2024-11-05 08:44:20|338.89|337.19|338.85|337.15|338.93|337.23|338.83|337.13|19
1730796270000|2024-11-05 08:44:30|338.84|337.14|338.88|337.18|338.88|337.18|338.84|337.14|16
1730796280000|2024-11-05 08:44:40|338.87|337.17|338.87|337.17|338.88|337.18|338.85|337.15|13
1730796290000|2024-11-05 08:44:50|338.88|337.18|338.91|337.21|338.91|337.21|338.86|337.16|10
1730796300000|2024-11-05 08:45:00|338.92|337.22|338.9|337.2|338.93|337.23|338.85|337.15|21
1730796310000|2024-11-05 08:45:10|338.89|337.19|338.86|337.16|338.89|337.19|338.86|337.16|10
1730796320000|2024-11-05 08:45:20|338.85|337.15|339.04|337.34|339.04|337.34|338.83|337.13|19
1730796330000|2024-11-05 08:45:30|339.08|337.38|339.33|337.63|339.33|337.63|339.08|337.38|11
1730796340000|2024-11-05 08:45:40|339.31|337.61|339.25|337.55|339.32|337.62|339.23|337.53|10
1730796350000|2024-11-05 08:45:50|339.29|337.59|339.57|337.87|339.59|337.89|339.29|337.59|14
1730796360000|2024-11-05 08:46:00|339.59|337.89|339.7|338|339.81|338.11|339.55|337.85|22
1730796370000|2024-11-05 08:46:10|339.69|337.99|339.77|338.07|339.82|338.12|339.61|337.91|31
1730796380000|2024-11-05 08:46:20|339.78|338.08|339.78|338.08|339.84|338.14|339.76|338.06|17
1730796390000|2024-11-05 08:46:30|339.79|338.09|339.78|338.08|339.85|338.15|339.75|338.05|19
1730796400000|2024-11-05 08:46:40|339.77|338.07|339.76|338.06|339.79|338.09|339.76|338.06|9
1730796410000|2024-11-05 08:46:50|339.78|338.08|339.76|338.06|339.78|338.08|339.74|338.04|12
1730796420000|2024-11-05 08:47:00|339.81|338.11|339.72|338.02|339.88|338.18|339.69|337.99|24
1730796430000|2024-11-05 08:47:10|339.73|338.03|339.71|338.01|339.74|338.04|339.7|338|15
1730796440000|2024-11-05 08:47:20|339.72|338.02|339.74|338.04|339.74|338.04|339.71|338.01|10
1730796450000|2024-11-05 08:47:30|339.73|338.03|339.84|338.14|339.9|338.2|339.73|338.03|20
1730796460000|2024-11-05 08:47:40|339.85|338.15|339.86|338.16|339.9|338.2|339.83|338.13|19
1730796470000|2024-11-05 08:47:50|339.85|338.15|339.86|338.16|339.89|338.19|339.85|338.15|11
1730796480000|2024-11-05 08:48:00|339.87|338.17|339.85|338.15|339.87|338.17|339.82|338.12|16
1730796490000|2024-11-05 08:48:10|339.84|338.14|339.93|338.23|339.93|338.23|339.83|338.13|16
1730796500000|2024-11-05 08:48:20|339.9|338.2|339.85|338.15|339.92|338.22|339.84|338.14|11
1730796510000|2024-11-05 08:48:30|339.83|338.13|339.74|338.04|339.83|338.13|339.7|338|17
1730796520000|2024-11-05 08:48:40|339.73|338.03|339.72|338.02|339.75|338.05|339.7|338|17
1730796530000|2024-11-05 08:48:50|339.73|338.03|339.58|337.88|339.74|338.04|339.54|337.84|18
1730796540000|2024-11-05 08:49:00|339.59|337.89|339.77|338.07|339.77|338.07|339.58|337.88|14
1730796550000|2024-11-05 08:49:10|339.75|338.05|339.87|338.17|339.89|338.19|339.75|338.05|6
1730796560000|2024-11-05 08:49:20|339.88|338.18|339.8|338.1|339.93|338.23|339.8|338.1|13
1730796570000|2024-11-05 08:49:30|339.82|338.12|339.79|338.09|339.85|338.15|339.76|338.06|16
1730796580000|2024-11-05 08:49:40|339.82|338.12|339.81|338.11|339.83|338.13|339.79|338.09|12
1730796590000|2024-11-05 08:49:50|339.82|338.12|340.03|338.33|340.14|338.44|339.82|338.12|18
1730796600000|2024-11-05 08:50:00|340.04|338.34|339.95|338.25|340.05|338.35|339.95|338.25|20
1730796610000|2024-11-05 08:50:10|339.94|338.24|339.96|338.26|339.99|338.29|339.94|338.24|19
1730796620000|2024-11-05 08:50:20|339.99|338.29|339.96|338.26|339.99|338.29|339.96|338.26|5
1730796630000|2024-11-05 08:50:30|339.97|338.27|339.84|338.14|339.97|338.27|339.84|338.14|11
1730796640000|2024-11-05 08:50:40|339.82|338.12|339.82|338.12|339.85|338.15|339.82|338.12|8
1730796650000|2024-11-05 08:50:50|339.83|338.13|339.82|338.12|339.84|338.14|339.8|338.1|13
1730796660000|2024-11-05 08:51:00|339.81|338.11|339.8|338.1|339.83|338.13|339.8|338.1|12
1730796670000|2024-11-05 08:51:10|339.81|338.11|339.9|338.2|339.91|338.21|339.81|338.11|11
1730796680000|2024-11-05 08:51:20|339.87|338.17|339.79|338.09|339.92|338.22|339.79|338.09|15
1730796690000|2024-11-05 08:51:30|339.73|338.03|339.84|338.14|339.9|338.2|339.72|338.02|22
1730796700000|2024-11-05 08:51:40|339.85|338.15|339.84|338.14|339.89|338.19|339.81|338.11|16
1730796710000|2024-11-05 08:51:50|339.82|338.12|339.86|338.16|339.86|338.16|339.8|338.1|14
1730796720000|2024-11-05 08:52:00|339.85|338.15|339.91|338.21|339.92|338.22|339.84|338.14|10
1730796730000|2024-11-05 08:52:10|339.92|338.22|339.96|338.26|339.97|338.27|339.86|338.16|25
1730796740000|2024-11-05 08:52:20|339.97|338.27|339.9|338.2|339.97|338.27|339.9|338.2|15
1730796750000|2024-11-05 08:52:30|339.88|338.18|339.9|338.2|339.94|338.24|339.87|338.17|14
1730796760000|2024-11-05 08:52:40|339.91|338.21|339.9|338.2|339.95|338.25|339.9|338.2|9
1730796770000|2024-11-05 08:52:50|339.92|338.22|339.93|338.23|339.94|338.24|339.92|338.22|9
1730796780000|2024-11-05 08:53:00|339.94|338.24|339.93|338.23|339.94|338.24|339.93|338.23|2
1730796790000|2024-11-05 08:53:10|339.94|338.24|339.94|338.24|339.95|338.25|339.93|338.23|7
1730796800000|2024-11-05 08:53:20|339.93|338.23|339.86|338.16|339.93|338.23|339.84|338.14|8
1730796810000|2024-11-05 08:53:30|339.87|338.17|339.84|338.14|339.87|338.17|339.83|338.13|10
1730796820000|2024-11-05 08:53:40|339.83|338.13|339.87|338.17|339.87|338.17|339.69|337.99|20
1730796830000|2024-11-05 08:53:50|339.89|338.19|339.89|338.19|339.92|338.22|339.88|338.18|16
1730796840000|2024-11-05 08:54:00|339.9|338.2|339.91|338.21|339.91|338.21|339.89|338.19|6
1730796850000|2024-11-05 08:54:10|339.9|338.2|339.86|338.16|339.91|338.21|339.85|338.15|7
1730796860000|2024-11-05 08:54:20|339.87|338.17|339.84|338.14|339.87|338.17|339.83|338.13|7
1730796870000|2024-11-05 08:54:30|339.83|338.13|339.94|338.24|339.94|338.24|339.82|338.12|11
1730796880000|2024-11-05 08:54:40|339.93|338.23|340|338.3|340.03|338.33|339.93|338.23|19
1730796890000|2024-11-05 08:54:50|339.99|338.29|339.99|338.29|340.07|338.37|339.99|338.29|12
1730796900000|2024-11-05 08:55:00|339.98|338.28|340.03|338.33|340.04|338.34|339.94|338.24|11
1730796910000|2024-11-05 08:55:10|340.01|338.31|340.21|338.51|340.21|338.51|339.97|338.27|14
1730796920000|2024-11-05 08:55:20|340.22|338.52|340.6|338.9|340.6|338.9|340.22|338.52|20
1730796930000|2024-11-05 08:55:30|340.59|338.89|340.56|338.86|340.6|338.9|340.55|338.85|11
1730796940000|2024-11-05 08:55:40|340.62|338.92|340.65|338.95|340.65|338.95|340.6|338.9|17
1730796950000|2024-11-05 08:55:50|340.63|338.93|340.54|338.84|340.64|338.94|340.5|338.8|15
1730796960000|2024-11-05 08:56:00|340.55|338.85|340.56|338.86|340.57|338.87|340.53|338.83|7
1730796970000|2024-11-05 08:56:10|340.57|338.87|340.48|338.78|340.62|338.92|340.48|338.78|12
1730796980000|2024-11-05 08:56:20|340.49|338.79|340.38|338.68|340.5|338.8|340.37|338.67|17
1730796990000|2024-11-05 08:56:30|340.37|338.67|340.36|338.66|340.37|338.67|340.26|338.56|14
1730797000000|2024-11-05 08:56:40|340.33|338.63|340.3|338.6|340.33|338.63|340.29|338.59|11
1730797010000|2024-11-05 08:56:50|340.31|338.61|340.44|338.74|340.44|338.74|340.31|338.61|13
1730797020000|2024-11-05 08:57:00|340.45|338.75|340.46|338.76|340.46|338.76|340.42|338.72|8
1730797030000|2024-11-05 08:57:10|340.45|338.75|340.53|338.83|340.53|338.83|340.41|338.71|19
1730797040000|2024-11-05 08:57:20|340.54|338.84|340.6|338.9|340.6|338.9|340.51|338.81|15
1730797050000|2024-11-05 08:57:30|340.66|338.96|340.7|339|340.71|339.01|340.63|338.93|14
1730797060000|2024-11-05 08:57:40|340.74|339.04|340.74|339.04|340.75|339.05|340.72|339.02|10
1730797070000|2024-11-05 08:57:50|340.73|339.03|340.71|339.01|340.75|339.05|340.7|339|10
1730797080000|2024-11-05 08:58:00|340.75|339.05|340.7|339|340.82|339.12|340.7|339|15
1730797090000|2024-11-05 08:58:10|340.69|338.99|340.73|339.03|340.73|339.03|340.69|338.99|3
1730797100000|2024-11-05 08:58:20|340.75|339.05|340.68|338.98|340.84|339.14|340.68|338.98|11
1730797130000|2024-11-05 08:58:50|340.67|338.97|340.64|338.94|340.67|338.97|340.64|338.94|4
1730797140000|2024-11-05 08:59:00|340.63|338.93|340.73|339.03|340.73|339.03|340.62|338.92|11
1730797150000|2024-11-05 08:59:10|340.72|339.02|340.68|338.98|340.72|339.02|340.67|338.97|12
1730797160000|2024-11-05 08:59:20|340.66|338.96|340.66|338.96|340.67|338.97|340.64|338.94|6
1730797170000|2024-11-05 08:59:30|340.67|338.97|340.66|338.96|340.67|338.97|340.66|338.96|6
1730797190000|2024-11-05 08:59:50|340.65|338.95|340.63|338.93|340.65|338.95|340.63|338.93|3
1730797200000|2024-11-05 09:00:00|340.62|338.92|340.63|338.93|340.63|338.93|340.62|338.92|2
1730797210000|2024-11-05 09:00:10|340.67|338.97|340.74|339.04|340.76|339.06|340.66|338.96|25
1730797220000|2024-11-05 09:00:20|340.75|339.05|340.85|339.15|340.87|339.17|340.74|339.04|19
1730797230000|2024-11-05 09:00:30|340.82|339.12|340.89|339.19|340.89|339.19|340.81|339.11|26
1730797240000|2024-11-05 09:00:40|340.88|339.18|340.47|338.77|340.97|339.27|340.47|338.77|24
1730797250000|2024-11-05 09:00:50|340.53|338.83|340.5|338.8|340.53|338.83|340.38|338.68|17
1730797270000|2024-11-05 09:01:10|340.51|338.81|340.25|338.55|340.53|338.83|340.22|338.52|18
1730797280000|2024-11-05 09:01:20|340.26|338.56|340.32|338.62|340.32|338.62|340.26|338.56|5
1730797310000|2024-11-05 09:01:50|340.33|338.63|340.65|338.95|340.65|338.95|340.33|338.63|10
1730797320000|2024-11-05 09:02:00|340.67|338.97|340.68|338.98|340.68|338.98|340.67|338.97|2
1730797370000|2024-11-05 09:02:50|340.7|339|340.81|339.11|340.81|339.11|340.7|339|2
1730797450000|2024-11-05 09:04:10|340.88|339.18|340.95|339.25|340.95|339.25|340.88|339.18|2
1730797460000|2024-11-05 09:04:20|340.94|339.24|341.06|339.36|341.07|339.37|340.94|339.24|15
1730797470000|2024-11-05 09:04:30|341.07|339.37|341.04|339.34|341.07|339.37|341.02|339.32|10
1730797480000|2024-11-05 09:04:40|341.02|339.32|341.04|339.34|341.06|339.36|341.02|339.32|15
1730797490000|2024-11-05 09:04:50|341.03|339.33|341.02|339.32|341.08|339.38|341.02|339.32|15
1730797520000|2024-11-05 09:05:20|340.84|339.14|340.65|338.95|340.84|339.14|340.55|338.85|23
1730797530000|2024-11-05 09:05:30|340.66|338.96|340.72|339.02|340.73|339.03|340.66|338.96|23
1730797540000|2024-11-05 09:05:40|340.7|339|340.73|339.03|340.8|339.1|340.67|338.97|24
1730797550000|2024-11-05 09:05:50|340.72|339.02|340.74|339.04|340.76|339.06|340.65|338.95|21
1730797560000|2024-11-05 09:06:00|340.72|339.02|340.73|339.03|340.75|339.05|340.71|339.01|21
1730797570000|2024-11-05 09:06:10|340.72|339.02|341.07|339.37|341.07|339.37|340.72|339.02|21
1730797580000|2024-11-05 09:06:20|341.08|339.38|341.03|339.33|341.12|339.42|341|339.3|25
1730797590000|2024-11-05 09:06:30|341.04|339.34|340.88|339.18|341.04|339.34|340.85|339.15|22
1730797600000|2024-11-05 09:06:40|340.87|339.17|340.93|339.23|340.94|339.24|340.87|339.17|12
1730797610000|2024-11-05 09:06:50|340.94|339.24|340.89|339.19|340.94|339.24|340.83|339.13|21
1730797620000|2024-11-05 09:07:00|340.9|339.2|340.9|339.2|340.95|339.25|340.82|339.12|24
1730797630000|2024-11-05 09:07:10|340.93|339.23|340.87|339.17|340.95|339.25|340.71|339.01|20
1730797640000|2024-11-05 09:07:20|340.88|339.18|340.89|339.19|340.95|339.25|340.87|339.17|14
1730797650000|2024-11-05 09:07:30|340.9|339.2|340.97|339.27|340.97|339.27|340.89|339.19|16
1730797660000|2024-11-05 09:07:40|340.96|339.26|340.93|339.23|340.99|339.29|340.89|339.19|20
1730797670000|2024-11-05 09:07:50|340.9|339.2|340.88|339.18|340.96|339.26|340.85|339.15|16
1730797680000|2024-11-05 09:08:00|340.86|339.16|340.87|339.17|340.91|339.21|340.82|339.12|19
1730797690000|2024-11-05 09:08:10|340.86|339.16|340.69|338.99|340.86|339.16|340.69|338.99|25
1730797700000|2024-11-05 09:08:20|340.7|339|340.52|338.82|340.72|339.02|340.48|338.78|21
1730797710000|2024-11-05 09:08:30|340.51|338.81|340.5|338.8|340.56|338.86|340.5|338.8|14
1730797720000|2024-11-05 09:08:40|340.49|338.79|340.51|338.81|340.53|338.83|340.48|338.78|25
1730797730000|2024-11-05 09:08:50|340.52|338.82|340.52|338.82|340.54|338.84|340.5|338.8|16
1730797740000|2024-11-05 09:09:00|340.53|338.83|340.49|338.79|340.55|338.85|340.49|338.79|20
1730797750000|2024-11-05 09:09:10|340.5|338.8|340.41|338.71|340.51|338.81|340.37|338.67|21
1730797760000|2024-11-05 09:09:20|340.4|338.7|340.56|338.86|340.56|338.86|340.4|338.7|10
1730797770000|2024-11-05 09:09:30|340.51|338.81|340.48|338.78|340.51|338.81|340.46|338.76|9
1730797780000|2024-11-05 09:09:40|340.49|338.79|340.56|338.86|340.56|338.86|340.48|338.78|22
1730797800000|2024-11-05 09:10:00|340.69|338.99|340.9|339.2|340.9|339.2|340.69|338.99|9
1730797810000|2024-11-05 09:10:10|340.91|339.21|340.94|339.24|340.95|339.25|340.79|339.09|19
1730797820000|2024-11-05 09:10:20|340.93|339.23|340.96|339.26|340.96|339.26|340.92|339.22|4
1730797830000|2024-11-05 09:10:30|340.99|339.29|341.03|339.33|341.03|339.33|340.99|339.29|2
1730797910000|2024-11-05 09:11:50|340.99|339.29|340.91|339.21|340.99|339.29|340.9|339.2|7
1730797920000|2024-11-05 09:12:00|340.92|339.22|341.03|339.33|341.03|339.33|340.92|339.22|17
1730797940000|2024-11-05 09:12:20|341.01|339.31|340.96|339.26|341.01|339.31|340.94|339.24|10
1730797950000|2024-11-05 09:12:30|340.95|339.25|340.9|339.2|340.97|339.27|340.88|339.18|14
1730797960000|2024-11-05 09:12:40|340.89|339.19|340.87|339.17|340.89|339.19|340.84|339.14|10
1730798000000|2024-11-05 09:13:20|340.85|339.15|340.82|339.12|340.85|339.15|340.82|339.12|3
1730798010000|2024-11-05 09:13:30|340.84|339.14|340.84|339.14|340.87|339.17|340.83|339.13|18
1730798020000|2024-11-05 09:13:40|340.83|339.13|340.87|339.17|340.87|339.17|340.81|339.11|14
1730798070000|2024-11-05 09:14:30|340.88|339.18|340.96|339.26|340.96|339.26|340.87|339.17|15
1730798090000|2024-11-05 09:14:50|340.97|339.27|341.16|339.46|341.18|339.48|340.97|339.27|4
1730798100000|2024-11-05 09:15:00|341.17|339.47|341.07|339.37|341.17|339.47|341.01|339.31|16
1730798110000|2024-11-05 09:15:10|341.1|339.4|340.87|339.17|341.1|339.4|340.86|339.16|21
1730798120000|2024-11-05 09:15:20|340.91|339.21|340.73|339.03|340.91|339.21|340.69|338.99|22
1730798130000|2024-11-05 09:15:30|340.74|339.04|340.76|339.06|340.76|339.06|340.71|339.01|19
1730798140000|2024-11-05 09:15:40|340.74|339.04|340.7|339|340.76|339.06|340.68|338.98|19
1730798150000|2024-11-05 09:15:50|340.71|339.01|340.75|339.05|340.76|339.06|340.69|338.99|13
1730798160000|2024-11-05 09:16:00|340.76|339.06|340.63|338.93|340.76|339.06|340.6|338.9|18
1730798170000|2024-11-05 09:16:10|340.67|338.97|340.73|339.03|340.76|339.06|340.67|338.97|19
1730798180000|2024-11-05 09:16:20|340.72|339.02|340.54|338.84|340.72|339.02|340.52|338.82|22
1730798190000|2024-11-05 09:16:30|340.53|338.83|340.32|338.62|340.54|338.84|340.27|338.57|14
1730798200000|2024-11-05 09:16:40|340.29|338.59|340.43|338.73|340.46|338.76|340.29|338.59|17
1730798210000|2024-11-05 09:16:50|340.41|338.71|340.59|338.89|340.59|338.89|340.41|338.71|22
1730798220000|2024-11-05 09:17:00|340.58|338.88|340.66|338.96|340.7|339|340.51|338.81|24
1730798230000|2024-11-05 09:17:10|340.68|338.98|340.64|338.94|340.74|339.04|340.62|338.92|23
1730798240000|2024-11-05 09:17:20|340.63|338.93|340.56|338.86|340.65|338.95|340.55|338.85|17
1730798250000|2024-11-05 09:17:30|340.54|338.84|340.53|338.83|340.56|338.86|340.48|338.78|18
1730798260000|2024-11-05 09:17:40|340.54|338.84|340.58|338.88|340.58|338.88|340.51|338.81|22
1730798270000|2024-11-05 09:17:50|340.59|338.89|340.59|338.89|340.69|338.99|340.56|338.86|16
1730798280000|2024-11-05 09:18:00|340.6|338.9|340.66|338.96|340.69|338.99|340.57|338.87|16
1730798290000|2024-11-05 09:18:10|340.67|338.97|340.75|339.05|340.77|339.07|340.67|338.97|16
1730798300000|2024-11-05 09:18:20|340.74|339.04|340.69|338.99|340.75|339.05|340.64|338.94|22
1730798310000|2024-11-05 09:18:30|340.68|338.98|340.77|339.07|340.77|339.07|340.67|338.97|13
1730798320000|2024-11-05 09:18:40|340.76|339.06|340.58|338.88|340.76|339.06|340.58|338.88|21
1730798330000|2024-11-05 09:18:50|340.6|338.9|340.65|338.95|340.66|338.96|340.6|338.9|13
1730798340000|2024-11-05 09:19:00|340.63|338.93|340.62|338.92|340.66|338.96|340.61|338.91|7
1730798350000|2024-11-05 09:19:10|340.63|338.93|340.34|338.64|340.63|338.93|340.34|338.64|12
1730798360000|2024-11-05 09:19:20|340.33|338.63|340.35|338.65|340.35|338.65|340.28|338.58|14
1730798370000|2024-11-05 09:19:30|340.33|338.63|340.36|338.66|340.36|338.66|340.32|338.62|12
1730798410000|2024-11-05 09:20:10|340.3|338.6|340.22|338.52|340.3|338.6|340.22|338.52|8
1730798420000|2024-11-05 09:20:20|340.21|338.51|340.31|338.61|340.36|338.66|340.2|338.5|19
1730798430000|2024-11-05 09:20:30|340.3|338.6|340.28|338.58|340.34|338.64|340.26|338.56|26
1730798440000|2024-11-05 09:20:40|340.33|338.63|340.33|338.63|340.34|338.64|340.32|338.62|9
1730798450000|2024-11-05 09:20:50|340.34|338.64|340.34|338.64|340.34|338.64|340.32|338.62|9
1730798460000|2024-11-05 09:21:00|340.33|338.63|340.3|338.6|340.33|338.63|340.23|338.53|15
1730798470000|2024-11-05 09:21:10|340.29|338.59|340.12|338.42|340.29|338.59|340.11|338.41|16
1730798480000|2024-11-05 09:21:20|340.13|338.43|340.15|338.45|340.15|338.45|340.13|338.43|7
1730798490000|2024-11-05 09:21:30|340.12|338.42|339.88|338.18|340.12|338.42|339.88|338.18|10
1730798500000|2024-11-05 09:21:40|339.87|338.17|339.83|338.13|339.87|338.17|339.82|338.12|14
1730798510000|2024-11-05 09:21:50|339.82|338.12|339.88|338.18|339.93|338.23|339.78|338.08|23
1730798520000|2024-11-05 09:22:00|339.89|338.19|339.89|338.19|339.91|338.21|339.86|338.16|9
1730798530000|2024-11-05 09:22:10|339.88|338.18|339.87|338.17|339.89|338.19|339.86|338.16|13
1730798540000|2024-11-05 09:22:20|339.86|338.16|339.87|338.17|339.87|338.17|339.85|338.15|14
1730798550000|2024-11-05 09:22:30|339.9|338.2|339.81|338.11|339.9|338.2|339.79|338.09|14
1730798560000|2024-11-05 09:22:40|339.8|338.1|339.8|338.1|339.81|338.11|339.76|338.06|16
1730798570000|2024-11-05 09:22:50|339.81|338.11|339.91|338.21|339.92|338.22|339.81|338.11|13
1730798580000|2024-11-05 09:23:00|339.92|338.22|339.75|338.05|339.94|338.24|339.75|338.05|24
1730798590000|2024-11-05 09:23:10|339.73|338.03|339.64|337.94|339.73|338.03|339.64|337.94|25
1730798600000|2024-11-05 09:23:20|339.63|337.93|339.52|337.82|339.66|337.96|339.52|337.82|19
1730798610000|2024-11-05 09:23:30|339.54|337.84|339.51|337.81|339.55|337.85|339.49|337.79|20
1730798620000|2024-11-05 09:23:40|339.5|337.8|339.49|337.79|339.5|337.8|339.48|337.78|10
1730798630000|2024-11-05 09:23:50|339.48|337.78|339.37|337.67|339.48|337.78|339.28|337.58|20
1730798640000|2024-11-05 09:24:00|339.38|337.68|339.35|337.65|339.4|337.7|339.34|337.64|15
1730798650000|2024-11-05 09:24:10|339.33|337.63|339.41|337.71|339.44|337.74|339.33|337.63|23
1730798660000|2024-11-05 09:24:20|339.4|337.7|339.34|337.64|339.4|337.7|339.34|337.64|14
1730798670000|2024-11-05 09:24:30|339.33|337.63|339.45|337.75|339.45|337.75|339.33|337.63|12
1730798680000|2024-11-05 09:24:40|339.44|337.74|339.37|337.67|339.45|337.75|339.37|337.67|23
1730798690000|2024-11-05 09:24:50|339.38|337.68|339.38|337.68|339.43|337.73|339.38|337.68|19
1730798700000|2024-11-05 09:25:00|339.37|337.67|339.43|337.73|339.43|337.73|339.36|337.66|10
1730798710000|2024-11-05 09:25:10|339.4|337.7|339.33|337.63|339.4|337.7|339.3|337.6|22
1730798720000|2024-11-05 09:25:20|339.34|337.64|339.35|337.65|339.41|337.71|339.34|337.64|15
1730798730000|2024-11-05 09:25:30|339.33|337.63|339.36|337.66|339.36|337.66|339.32|337.62|10
1730798740000|2024-11-05 09:25:40|339.35|337.65|339.35|337.65|339.37|337.67|339.3|337.6|12
1730798750000|2024-11-05 09:25:50|339.33|337.63|339.29|337.59|339.34|337.64|339.27|337.57|14
1730798760000|2024-11-05 09:26:00|339.3|337.6|339.3|337.6|339.3|337.6|339.3|337.6|1
1730798770000|2024-11-05 09:26:10|339.29|337.59|339.27|337.57|339.3|337.6|339.26|337.56|9
1730798780000|2024-11-05 09:26:20|339.28|337.58|339.28|337.58|339.28|337.58|339.25|337.55|5
1730798790000|2024-11-05 09:26:30|339.29|337.59|339.26|337.56|339.29|337.59|339.25|337.55|6
1730798800000|2024-11-05 09:26:40|339.27|337.57|339.3|337.6|339.3|337.6|339.27|337.57|3
1730798810000|2024-11-05 09:26:50|339.29|337.59|339.3|337.6|339.3|337.6|339.29|337.59|2
1730798840000|2024-11-05 09:27:20|339.27|337.57|339.29|337.59|339.29|337.59|339.25|337.55|11
1730798850000|2024-11-05 09:27:30|339.26|337.56|339.28|337.58|339.3|337.6|339.26|337.56|11
1730798860000|2024-11-05 09:27:40|339.29|337.59|339.21|337.51|339.29|337.59|339.21|337.51|17
1730798870000|2024-11-05 09:27:50|339.22|337.52|339.15|337.45|339.24|337.54|339.13|337.43|20
1730798880000|2024-11-05 09:28:00|339.14|337.44|339.18|337.48|339.2|337.5|339.13|337.43|13
1730798890000|2024-11-05 09:28:10|339.17|337.47|339.13|337.43|339.18|337.48|339.11|337.41|14
1730798900000|2024-11-05 09:28:20|339.14|337.44|339.15|337.45|339.18|337.48|339.1|337.4|14
1730798910000|2024-11-05 09:28:30|339.17|337.47|339.2|337.5|339.24|337.54|339.17|337.47|14
1730798920000|2024-11-05 09:28:40|339.21|337.51|339.3|337.6|339.3|337.6|339.21|337.51|6
1730798930000|2024-11-05 09:28:50|339.29|337.59|339.28|337.58|339.29|337.59|339.28|337.58|2
1730798940000|2024-11-05 09:29:00|339.3|337.6|339.3|337.6|339.3|337.6|339.3|337.6|1
1730798950000|2024-11-05 09:29:10|339.26|337.56|339.25|337.55|339.26|337.56|339.25|337.55|2
1730798960000|2024-11-05 09:29:20|339.26|337.56|339.07|337.37|339.26|337.56|339.07|337.37|11
1730798970000|2024-11-05 09:29:30|339.09|337.39|339.09|337.39|339.09|337.39|339.09|337.39|1
1730798990000|2024-11-05 09:29:50|339.06|337.36|339.09|337.39|339.09|337.39|339.06|337.36|2
1730799000000|2024-11-05 09:30:00|339.08|337.38|339.3|337.6|339.3|337.6|339.06|337.36|11
1730799030000|2024-11-05 09:30:30|339.26|337.56|339.26|337.56|339.28|337.58|339.19|337.49|6
1730799040000|2024-11-05 09:30:40|339.27|337.57|339.3|337.6|339.3|337.6|339.26|337.56|8
1730799080000|2024-11-05 09:31:20|339.31|337.61|339.31|337.61|339.31|337.61|339.31|337.61|1
1730799090000|2024-11-05 09:31:30|339.32|337.62|339.85|338.15|339.85|338.15|339.32|337.62|13
1730799100000|2024-11-05 09:31:40|339.84|338.14|339.83|338.13|339.84|338.14|339.83|338.13|2
1730799110000|2024-11-05 09:31:50|339.85|338.15|340.02|338.32|340.02|338.32|339.85|338.15|7
1730799120000|2024-11-05 09:32:00|340.04|338.34|339.93|338.23|340.04|338.34|339.91|338.21|21
1730799130000|2024-11-05 09:32:10|339.92|338.22|340.03|338.33|340.19|338.49|339.85|338.15|24
1730799140000|2024-11-05 09:32:20|340.04|338.34|340.04|338.34|340.12|338.42|340|338.3|20
1730799150000|2024-11-05 09:32:30|340.03|338.33|339.95|338.25|340.04|338.34|339.95|338.25|13
1730799160000|2024-11-05 09:32:40|339.88|338.18|339.94|338.24|339.94|338.24|339.82|338.12|16
1730799170000|2024-11-05 09:32:50|339.97|338.27|339.99|338.29|340.01|338.31|339.97|338.27|9
1730799180000|2024-11-05 09:33:00|340|338.3|340.19|338.49|340.2|338.5|340|338.3|15
1730799190000|2024-11-05 09:33:10|340.18|338.48|340.26|338.56|340.42|338.72|340.17|338.47|17
1730799200000|2024-11-05 09:33:20|340.25|338.55|340.09|338.39|340.25|338.55|340.08|338.38|25
1730799210000|2024-11-05 09:33:30|340.1|338.4|340.21|338.51|340.23|338.53|340.1|338.4|16
1730799220000|2024-11-05 09:33:40|340.23|338.53|340.33|338.63|340.34|338.64|340.23|338.53|11
1730799230000|2024-11-05 09:33:50|340.32|338.62|340.22|338.52|340.32|338.62|340.21|338.51|17
1730799240000|2024-11-05 09:34:00|340.21|338.51|340.16|338.46|340.29|338.59|340.16|338.46|23
1730799250000|2024-11-05 09:34:10|340.15|338.45|339.94|338.24|340.15|338.45|339.92|338.22|15
1730799260000|2024-11-05 09:34:20|339.95|338.25|339.97|338.27|340|338.3|339.94|338.24|19
1730799270000|2024-11-05 09:34:30|339.96|338.26|340.1|338.4|340.16|338.46|339.94|338.24|20
1730799280000|2024-11-05 09:34:40|340.14|338.44|340.02|338.32|340.14|338.44|340|338.3|15
1730799290000|2024-11-05 09:34:50|340.03|338.33|340|338.3|340.08|338.38|339.99|338.29|14
1730799300000|2024-11-05 09:35:00|339.99|338.29|339.85|338.15|340|338.3|339.85|338.15|10
1730799310000|2024-11-05 09:35:10|339.83|338.13|339.89|338.19|339.89|338.19|339.77|338.07|22
1730799320000|2024-11-05 09:35:20|339.87|338.17|339.86|338.16|339.93|338.23|339.84|338.14|17
1730799330000|2024-11-05 09:35:30|339.9|338.2|339.99|338.29|340.09|338.39|339.9|338.2|22
1730799340000|2024-11-05 09:35:40|339.98|338.28|339.9|338.2|339.98|338.28|339.89|338.19|11
1730799350000|2024-11-05 09:35:50|339.91|338.21|339.89|338.19|339.91|338.21|339.86|338.16|10
1730799360000|2024-11-05 09:36:00|339.88|338.18|339.92|338.22|340.01|338.31|339.88|338.18|19
1730799370000|2024-11-05 09:36:10|339.9|338.2|339.85|338.15|339.93|338.23|339.83|338.13|18
1730799380000|2024-11-05 09:36:20|339.86|338.16|339.84|338.14|339.9|338.2|339.84|338.14|17
1730799390000|2024-11-05 09:36:30|339.83|338.13|340.02|338.32|340.02|338.32|339.81|338.11|13
1730799400000|2024-11-05 09:36:40|340.03|338.33|339.99|338.29|340.14|338.44|339.98|338.28|14
1730799410000|2024-11-05 09:36:50|339.93|338.23|339.96|338.26|339.97|338.27|339.89|338.19|15
1730799420000|2024-11-05 09:37:00|339.94|338.24|340|338.3|340.03|338.33|339.94|338.24|15
1730799430000|2024-11-05 09:37:10|340.01|338.31|339.96|338.26|340.18|338.48|339.96|338.26|23
1730799440000|2024-11-05 09:37:20|339.95|338.25|339.87|338.17|339.95|338.25|339.84|338.14|20
1730799450000|2024-11-05 09:37:30|339.88|338.18|339.99|338.29|340|338.3|339.82|338.12|20
1730799460000|2024-11-05 09:37:40|339.98|338.28|339.97|338.27|339.99|338.29|339.94|338.24|14
1730799470000|2024-11-05 09:37:50|339.96|338.26|339.9|338.2|339.97|338.27|339.81|338.11|19
1730799480000|2024-11-05 09:38:00|339.87|338.17|339.8|338.1|339.97|338.27|339.8|338.1|21
1730799490000|2024-11-05 09:38:10|339.79|338.09|339.76|338.06|339.79|338.09|339.76|338.06|4
1730799500000|2024-11-05 09:38:20|339.75|338.05|339.75|338.05|339.75|338.05|339.75|338.05|1
1730799510000|2024-11-05 09:38:30|339.74|338.04|339.76|338.06|339.76|338.06|339.73|338.03|3
1730799520000|2024-11-05 09:38:40|339.77|338.07|339.77|338.07|339.78|338.08|339.76|338.06|9
1730799530000|2024-11-05 09:38:50|339.76|338.06|339.77|338.07|339.78|338.08|339.76|338.06|12
1730799540000|2024-11-05 09:39:00|339.78|338.08|339.88|338.18|339.9|338.2|339.76|338.06|17
1730799550000|2024-11-05 09:39:10|339.87|338.17|339.78|338.08|339.87|338.17|339.78|338.08|17
1730799560000|2024-11-05 09:39:20|339.77|338.07|339.76|338.06|339.77|338.07|339.76|338.06|2
1730799570000|2024-11-05 09:39:30|339.75|338.05|339.73|338.03|339.75|338.05|339.73|338.03|3
1730799580000|2024-11-05 09:39:40|339.72|338.02|339.77|338.07|339.78|338.08|339.71|338.01|10
1730799590000|2024-11-05 09:39:50|339.76|338.06|339.76|338.06|339.76|338.06|339.76|338.06|1
1730799600000|2024-11-05 09:40:00|339.75|338.05|339.73|338.03|339.75|338.05|339.73|338.03|3
1730799610000|2024-11-05 09:40:10|339.76|338.06|339.73|338.03|339.76|338.06|339.73|338.03|4
1730799620000|2024-11-05 09:40:20|339.72|338.02|339.72|338.02|339.72|338.02|339.72|338.02|1
1730799630000|2024-11-05 09:40:30|339.71|338.01|339.74|338.04|339.74|338.04|339.7|338|5
1730799640000|2024-11-05 09:40:40|339.73|338.03|339.75|338.05|339.77|338.07|339.73|338.03|4
1730799650000|2024-11-05 09:40:50|339.77|338.07|339.83|338.13|339.9|338.2|339.77|338.07|10
1730799660000|2024-11-05 09:41:00|339.82|338.12|339.81|338.11|339.84|338.14|339.8|338.1|19
1730799670000|2024-11-05 09:41:10|339.84|338.14|339.76|338.06|339.84|338.14|339.76|338.06|5
1730799680000|2024-11-05 09:41:20|339.75|338.05|339.51|337.81|339.75|338.05|339.5|337.8|9
1730799690000|2024-11-05 09:41:30|339.5|337.8|339.58|337.88|339.59|337.89|339.49|337.79|14
1730799700000|2024-11-05 09:41:40|339.57|337.87|339.54|337.84|339.57|337.87|339.52|337.82|12
1730799710000|2024-11-05 09:41:50|339.53|337.83|339.5|337.8|339.53|337.83|339.47|337.77|10
1730799720000|2024-11-05 09:42:00|339.51|337.81|339.6|337.9|339.65|337.95|339.51|337.81|21
1730799730000|2024-11-05 09:42:10|339.61|337.91|339.52|337.82|339.61|337.91|339.5|337.8|11
1730799740000|2024-11-05 09:42:20|339.51|337.81|339.56|337.86|339.56|337.86|339.49|337.79|14
1730799750000|2024-11-05 09:42:30|339.57|337.87|339.52|337.82|339.59|337.89|339.5|337.8|20
1730799760000|2024-11-05 09:42:40|339.51|337.81|339.46|337.76|339.51|337.81|339.46|337.76|17
1730799770000|2024-11-05 09:42:50|339.47|337.77|339.49|337.79|339.55|337.85|339.47|337.77|15
1730799780000|2024-11-05 09:43:00|339.48|337.78|339.52|337.82|339.52|337.82|339.47|337.77|14
1730799790000|2024-11-05 09:43:10|339.51|337.81|339.51|337.81|339.51|337.81|339.49|337.79|4
1730799800000|2024-11-05 09:43:20|339.48|337.78|339.4|337.7|339.48|337.78|339.39|337.69|18
1730799810000|2024-11-05 09:43:30|339.43|337.73|339.39|337.69|339.44|337.74|339.39|337.69|9
1730799820000|2024-11-05 09:43:40|339.38|337.68|339.37|337.67|339.38|337.68|339.37|337.67|4
1730799830000|2024-11-05 09:43:50|339.36|337.66|339.2|337.5|339.36|337.66|339.17|337.47|21
1730799840000|2024-11-05 09:44:00|339.25|337.55|339.37|337.67|339.41|337.71|339.25|337.55|17
1730799850000|2024-11-05 09:44:10|339.36|337.66|339.38|337.68|339.38|337.68|339.34|337.64|6
1730799860000|2024-11-05 09:44:20|339.42|337.72|339.63|337.93|339.63|337.93|339.42|337.72|7
1730799870000|2024-11-05 09:44:30|339.64|337.94|339.69|337.99|339.69|337.99|339.63|337.93|11
1730799880000|2024-11-05 09:44:40|339.72|338.02|339.88|338.18|339.94|338.24|339.72|338.02|16
1730799890000|2024-11-05 09:44:50|339.86|338.16|339.87|338.17|339.87|338.17|339.86|338.16|2
1730799900000|2024-11-05 09:45:00|339.88|338.18|339.95|338.25|340.05|338.35|339.86|338.16|13
1730799910000|2024-11-05 09:45:10|339.94|338.24|339.99|338.29|340.02|338.32|339.93|338.23|18
1730799920000|2024-11-05 09:45:20|339.98|338.28|339.98|338.28|339.99|338.29|339.94|338.24|20
1730799930000|2024-11-05 09:45:30|339.97|338.27|340|338.3|340.04|338.34|339.94|338.24|16
1730799940000|2024-11-05 09:45:40|339.99|338.29|339.97|338.27|340.01|338.31|339.95|338.25|14
1730799950000|2024-11-05 09:45:50|339.98|338.28|339.97|338.27|339.98|338.28|339.94|338.24|16
1730799960000|2024-11-05 09:46:00|339.98|338.28|340.01|338.31|340.02|338.32|339.97|338.27|20
1730799970000|2024-11-05 09:46:10|340.03|338.33|339.87|338.17|340.04|338.34|339.85|338.15|18
1730799980000|2024-11-05 09:46:20|339.88|338.18|339.86|338.16|340.06|338.36|339.86|338.16|14
1730799990000|2024-11-05 09:46:30|339.85|338.15|339.91|338.21|339.91|338.21|339.81|338.11|21
1730800000000|2024-11-05 09:46:40|339.92|338.22|339.86|338.16|339.92|338.22|339.84|338.14|17
1730800010000|2024-11-05 09:46:50|339.84|338.14|339.9|338.2|339.92|338.22|339.83|338.13|21
1730800020000|2024-11-05 09:47:00|339.89|338.19|339.78|338.08|339.89|338.19|339.73|338.03|19
1730800030000|2024-11-05 09:47:10|339.75|338.05|339.72|338.02|339.8|338.1|339.72|338.02|19
1730800040000|2024-11-05 09:47:20|339.7|338|339.57|337.87|339.7|338|339.56|337.86|16
1730800050000|2024-11-05 09:47:30|339.61|337.91|339.66|337.96|339.66|337.96|339.53|337.83|20
1730800060000|2024-11-05 09:47:40|339.65|337.95|339.68|337.98|339.7|338|339.64|337.94|12
1730800070000|2024-11-05 09:47:50|339.67|337.97|339.8|338.1|339.81|338.11|339.66|337.96|22
1730800080000|2024-11-05 09:48:00|339.78|338.08|339.78|338.08|339.8|338.1|339.7|338|11
1730800090000|2024-11-05 09:48:10|339.77|338.07|339.69|337.99|339.79|338.09|339.67|337.97|19
1730800100000|2024-11-05 09:48:20|339.68|337.98|339.77|338.07|339.78|338.08|339.68|337.98|20
1730800110000|2024-11-05 09:48:30|339.76|338.06|339.76|338.06|339.8|338.1|339.69|337.99|27
1730800120000|2024-11-05 09:48:40|339.77|338.07|339.78|338.08|339.79|338.09|339.75|338.05|19
1730800130000|2024-11-05 09:48:50|339.79|338.09|339.72|338.02|339.79|338.09|339.7|338|12
1730800140000|2024-11-05 09:49:00|339.73|338.03|339.74|338.04|339.79|338.09|339.72|338.02|17
1730800150000|2024-11-05 09:49:10|339.75|338.05|339.76|338.06|339.8|338.1|339.72|338.02|21
1730800160000|2024-11-05 09:49:20|339.77|338.07|339.84|338.14|339.84|338.14|339.76|338.06|17
1730800170000|2024-11-05 09:49:30|339.85|338.15|339.78|338.08|339.86|338.16|339.78|338.08|18
1730800180000|2024-11-05 09:49:40|339.77|338.07|339.74|338.04|339.78|338.08|339.72|338.02|18
1730800190000|2024-11-05 09:49:50|339.73|338.03|339.76|338.06|339.78|338.08|339.73|338.03|22
1730800200000|2024-11-05 09:50:00|339.77|338.07|339.75|338.05|339.84|338.14|339.73|338.03|21
1730800210000|2024-11-05 09:50:10|339.76|338.06|339.64|337.94|339.76|338.06|339.61|337.91|21
1730800220000|2024-11-05 09:50:20|339.65|337.95|339.69|337.99|339.7|338|339.64|337.94|13
1730800230000|2024-11-05 09:50:30|339.7|338|339.71|338.01|339.74|338.04|339.67|337.97|13
1730800240000|2024-11-05 09:50:40|339.72|338.02|339.74|338.04|339.75|338.05|339.7|338|17
1730800250000|2024-11-05 09:50:50|339.73|338.03|339.71|338.01|339.73|338.03|339.68|337.98|18
1730800260000|2024-11-05 09:51:00|339.73|338.03|339.66|337.96|339.74|338.04|339.64|337.94|15
1730800270000|2024-11-05 09:51:10|339.68|337.98|339.69|337.99|339.72|338.02|339.65|337.95|17
1730800280000|2024-11-05 09:51:20|339.68|337.98|339.6|337.9|339.68|337.98|339.59|337.89|12
1730800290000|2024-11-05 09:51:30|339.59|337.89|339.5|337.8|339.61|337.91|339.47|337.77|25
1730800300000|2024-11-05 09:51:40|339.49|337.79|339.46|337.76|339.53|337.83|339.46|337.76|19
1730800310000|2024-11-05 09:51:50|339.47|337.77|339.4|337.7|339.5|337.8|339.4|337.7|21
1730800320000|2024-11-05 09:52:00|339.39|337.69|339.41|337.71|339.41|337.71|339.32|337.62|17
1730800330000|2024-11-05 09:52:10|339.39|337.69|339.42|337.72|339.47|337.77|339.38|337.68|21
1730800340000|2024-11-05 09:52:20|339.47|337.77|339.61|337.91|339.65|337.95|339.44|337.74|19
1730800350000|2024-11-05 09:52:30|339.6|337.9|339.54|337.84|339.6|337.9|339.54|337.84|15
1730800360000|2024-11-05 09:52:40|339.53|337.83|339.55|337.85|339.59|337.89|339.53|337.83|14
1730800370000|2024-11-05 09:52:50|339.56|337.86|339.6|337.9|339.61|337.91|339.55|337.85|14
1730800380000|2024-11-05 09:53:00|339.59|337.89|339.58|337.88|339.64|337.94|339.58|337.88|17
1730800390000|2024-11-05 09:53:10|339.59|337.89|339.57|337.87|339.59|337.89|339.54|337.84|12
1730800400000|2024-11-05 09:53:20|339.61|337.91|339.6|337.9|339.61|337.91|339.59|337.89|12
1730800410000|2024-11-05 09:53:30|339.59|337.89|339.62|337.92|339.66|337.96|339.59|337.89|16
1730800420000|2024-11-05 09:53:40|339.61|337.91|339.62|337.92|339.66|337.96|339.6|337.9|17
1730800430000|2024-11-05 09:53:50|339.6|337.9|339.62|337.92|339.64|337.94|339.6|337.9|15
1730800440000|2024-11-05 09:54:00|339.63|337.93|339.75|338.05|339.75|338.05|339.6|337.9|16
1730800450000|2024-11-05 09:54:10|339.74|338.04|339.66|337.96|339.74|338.04|339.66|337.96|17
1730800460000|2024-11-05 09:54:20|339.65|337.95|339.6|337.9|339.65|337.95|339.59|337.89|8
1730800470000|2024-11-05 09:54:30|339.59|337.89|339.41|337.71|339.62|337.92|339.38|337.68|12
1730800480000|2024-11-05 09:54:40|339.4|337.7|339.41|337.71|339.43|337.73|339.35|337.65|15
1730800490000|2024-11-05 09:54:50|339.42|337.72|339.43|337.73|339.43|337.73|339.41|337.71|6
1730800500000|2024-11-05 09:55:00|339.44|337.74|339.56|337.86|339.61|337.91|339.44|337.74|17
1730800510000|2024-11-05 09:55:10|339.55|337.85|339.57|337.87|339.6|337.9|339.52|337.82|18
1730800520000|2024-11-05 09:55:20|339.53|337.83|339.46|337.76|339.57|337.87|339.45|337.75|20
1730800530000|2024-11-05 09:55:30|339.4|337.7|339.34|337.64|339.41|337.71|339.34|337.64|10
1730800540000|2024-11-05 09:55:40|339.33|337.63|339.27|337.57|339.33|337.63|339.25|337.55|8
1730800550000|2024-11-05 09:55:50|339.25|337.55|339.39|337.69|339.4|337.7|339.24|337.54|22
1730800560000|2024-11-05 09:56:00|339.44|337.74|339.37|337.67|339.44|337.74|339.36|337.66|17
1730800570000|2024-11-05 09:56:10|339.38|337.68|339.43|337.73|339.46|337.76|339.35|337.65|21
1730800580000|2024-11-05 09:56:20|339.44|337.74|339.23|337.53|339.44|337.74|339.23|337.53|17
1730800590000|2024-11-05 09:56:30|339.25|337.55|339.29|337.59|339.34|337.64|339.25|337.55|19
1730800600000|2024-11-05 09:56:40|339.28|337.58|339.25|337.55|339.28|337.58|339.25|337.55|10
1730800610000|2024-11-05 09:56:50|339.26|337.56|339.25|337.55|339.3|337.6|339.25|337.55|15
1730800620000|2024-11-05 09:57:00|339.24|337.54|339.19|337.49|339.24|337.54|339.18|337.48|10
1730800630000|2024-11-05 09:57:10|339.2|337.5|339.2|337.5|339.23|337.53|339.19|337.49|10
1730800640000|2024-11-05 09:57:20|339.21|337.51|339.3|337.6|339.31|337.61|339.18|337.48|16
1730800650000|2024-11-05 09:57:30|339.29|337.59|339.31|337.61|339.31|337.61|339.28|337.58|8
1730800660000|2024-11-05 09:57:40|339.3|337.6|339.31|337.61|339.31|337.61|339.28|337.58|11
1730800670000|2024-11-05 09:57:50|339.29|337.59|339.33|337.63|339.33|337.63|339.29|337.59|7
1730800680000|2024-11-05 09:58:00|339.32|337.62|339.25|337.55|339.32|337.62|339.22|337.52|14
1730800690000|2024-11-05 09:58:10|339.26|337.56|339.24|337.54|339.27|337.57|339.24|337.54|12
1730800700000|2024-11-05 09:58:20|339.25|337.55|339.47|337.77|339.5|337.8|339.25|337.55|18
1730800710000|2024-11-05 09:58:30|339.48|337.78|339.45|337.75|339.48|337.78|339.43|337.73|20
1730800720000|2024-11-05 09:58:40|339.43|337.73|339.41|337.71|339.45|337.75|339.4|337.7|17
1730800730000|2024-11-05 09:58:50|339.4|337.7|339.42|337.72|339.43|337.73|339.4|337.7|7
1730800740000|2024-11-05 09:59:00|339.35|337.65|339.26|337.56|339.35|337.65|339.25|337.55|4
1730800750000|2024-11-05 09:59:10|339.24|337.54|339.25|337.55|339.25|337.55|339.22|337.52|10
1730800760000|2024-11-05 09:59:20|339.24|337.54|339.22|337.52|339.24|337.54|339.22|337.52|7
1730800770000|2024-11-05 09:59:30|339.23|337.53|339.25|337.55|339.27|337.57|339.23|337.53|7
1730800780000|2024-11-05 09:59:40|339.23|337.53|339.23|337.53|339.27|337.57|339.23|337.53|17
1730800790000|2024-11-05 09:59:50|339.24|337.54|339.12|337.42|339.24|337.54|339.1|337.4|19
1730800800000|2024-11-05 10:00:00|339.11|337.41|339.15|337.45|339.23|337.53|339.11|337.41|19
1730800810000|2024-11-05 10:00:10|339.18|337.48|339.14|337.44|339.18|337.48|339.11|337.41|17
1730800820000|2024-11-05 10:00:20|339.12|337.42|339.14|337.44|339.15|337.45|339.11|337.41|12
1730800830000|2024-11-05 10:00:30|339.13|337.43|339.44|337.74|339.54|337.84|339.13|337.43|16
1730800840000|2024-11-05 10:00:40|339.41|337.71|339.41|337.71|339.45|337.75|339.37|337.67|21
1730800850000|2024-11-05 10:00:50|339.4|337.7|339.44|337.74|339.46|337.76|339.4|337.7|21
1730800860000|2024-11-05 10:01:00|339.4|337.7|339.19|337.49|339.4|337.7|339.19|337.49|16
1730800870000|2024-11-05 10:01:10|339.16|337.46|339.15|337.45|339.16|337.46|339.08|337.38|12
1730800880000|2024-11-05 10:01:20|339.28|337.58|339.22|337.52|339.28|337.58|339.21|337.51|19
1730800890000|2024-11-05 10:01:30|339.26|337.56|339.23|337.53|339.26|337.56|339.2|337.5|15
1730800900000|2024-11-05 10:01:40|339.22|337.52|339.07|337.37|339.22|337.52|339.07|337.37|21
1730800910000|2024-11-05 10:01:50|339.08|337.38|339.11|337.41|339.13|337.43|339.08|337.38|21
1730800920000|2024-11-05 10:02:00|339.1|337.4|339.21|337.51|339.25|337.55|339.1|337.4|13
1730800930000|2024-11-05 10:02:10|339.2|337.5|339.17|337.47|339.23|337.53|339.14|337.44|20
1730800940000|2024-11-05 10:02:20|339.18|337.48|339.11|337.41|339.2|337.5|339.06|337.36|19
1730800950000|2024-11-05 10:02:30|339.09|337.39|339.15|337.45|339.19|337.49|339.08|337.38|17
1730800960000|2024-11-05 10:02:40|339.13|337.43|339.18|337.48|339.18|337.48|339.12|337.42|16
1730800970000|2024-11-05 10:02:50|339.16|337.46|339.22|337.52|339.26|337.56|339.15|337.45|20
1730800980000|2024-11-05 10:03:00|339.23|337.53|339.19|337.49|339.23|337.53|339.07|337.37|18
1730800990000|2024-11-05 10:03:10|339.13|337.43|339.1|337.4|339.13|337.43|339.05|337.35|21
1730801000000|2024-11-05 10:03:20|339.09|337.39|339.1|337.4|339.2|337.5|339.08|337.38|25
1730801010000|2024-11-05 10:03:30|339.07|337.37|339.07|337.37|339.1|337.4|339.06|337.36|9
1730801020000|2024-11-05 10:03:40|339.08|337.38|339.08|337.38|339.11|337.41|339.02|337.32|15
1730801030000|2024-11-05 10:03:50|339.07|337.37|338.92|337.22|339.07|337.37|338.92|337.22|17
1730801040000|2024-11-05 10:04:00|338.91|337.21|338.85|337.15|338.93|337.23|338.78|337.08|14
1730801050000|2024-11-05 10:04:10|338.9|337.2|338.81|337.11|338.92|337.22|338.81|337.11|19
1730801060000|2024-11-05 10:04:20|338.8|337.1|338.84|337.14|338.84|337.14|338.78|337.08|15
1730801070000|2024-11-05 10:04:30|338.83|337.13|338.85|337.15|338.85|337.15|338.82|337.12|14
1730801080000|2024-11-05 10:04:40|338.82|337.12|338.81|337.11|338.83|337.13|338.8|337.1|14
1730801090000|2024-11-05 10:04:50|338.82|337.12|338.85|337.15|338.86|337.16|338.81|337.11|8
1730801100000|2024-11-05 10:05:00|338.83|337.13|338.87|337.17|338.87|337.17|338.82|337.12|11
1730801110000|2024-11-05 10:05:10|338.86|337.16|339.08|337.38|339.08|337.38|338.86|337.16|19
1730801120000|2024-11-05 10:05:20|339.06|337.36|339.1|337.4|339.13|337.43|339.06|337.36|20
1730801130000|2024-11-05 10:05:30|339.11|337.41|339.13|337.43|339.14|337.44|339.06|337.36|15
1730801140000|2024-11-05 10:05:40|339.14|337.44|339.25|337.55|339.27|337.57|339.14|337.44|19
1730801150000|2024-11-05 10:05:50|339.22|337.52|339.23|337.53|339.23|337.53|339.16|337.46|16
1730801160000|2024-11-05 10:06:00|339.2|337.5|339.02|337.32|339.22|337.52|339.02|337.32|16
1730801170000|2024-11-05 10:06:10|339|337.3|339.05|337.35|339.05|337.35|338.95|337.25|22
1730801180000|2024-11-05 10:06:20|339.03|337.33|338.75|337.05|339.03|337.33|338.75|337.05|26
1730801190000|2024-11-05 10:06:30|338.76|337.06|338.64|336.94|338.78|337.08|338.64|336.94|27
1730801200000|2024-11-05 10:06:40|338.55|336.85|338.57|336.87|338.58|336.88|338.53|336.83|21
1730801210000|2024-11-05 10:06:50|338.55|336.85|338.53|336.83|338.56|336.86|338.5|336.8|12
1730801220000|2024-11-05 10:07:00|338.54|336.84|338.41|336.71|338.57|336.87|338.41|336.71|17
1730801230000|2024-11-05 10:07:10|338.38|336.68|338.44|336.74|338.47|336.77|338.38|336.68|13
1730801240000|2024-11-05 10:07:20|338.43|336.73|338.37|336.67|338.43|336.73|338.31|336.61|12
1730801250000|2024-11-05 10:07:30|338.36|336.66|338.34|336.64|338.47|336.77|338.3|336.6|16
1730801260000|2024-11-05 10:07:40|338.35|336.65|338.4|336.7|338.4|336.7|338.32|336.62|18
1730801270000|2024-11-05 10:07:50|338.42|336.72|338.34|336.64|338.42|336.72|338.32|336.62|12
1730801280000|2024-11-05 10:08:00|338.31|336.61|338.48|336.78|338.52|336.82|338.31|336.61|24
1730801290000|2024-11-05 10:08:10|338.44|336.74|338.41|336.71|338.44|336.74|338.36|336.66|12
1730801300000|2024-11-05 10:08:20|338.42|336.72|338.32|336.62|338.44|336.74|338.32|336.62|20
1730801310000|2024-11-05 10:08:30|338.34|336.64|338.27|336.57|338.34|336.64|338.27|336.57|18
1730801320000|2024-11-05 10:08:40|338.26|336.56|338.27|336.57|338.27|336.57|338.24|336.54|9
1730801330000|2024-11-05 10:08:50|338.22|336.52|338.21|336.51|338.24|336.54|338.17|336.47|18
1730801340000|2024-11-05 10:09:00|338.24|336.54|338.29|336.59|338.33|336.63|338.23|336.53|16
1730801350000|2024-11-05 10:09:10|338.23|336.53|338.3|336.6|338.32|336.62|338.23|336.53|13
1730801360000|2024-11-05 10:09:20|338.29|336.59|338.2|336.5|338.3|336.6|338.18|336.48|17
1730801370000|2024-11-05 10:09:30|338.19|336.49|338.2|336.5|338.23|336.53|338.19|336.49|12
1730801380000|2024-11-05 10:09:40|338.19|336.49|338.25|336.55|338.25|336.55|338.1|336.4|18
1730801390000|2024-11-05 10:09:50|338.24|336.54|338.29|336.59|338.29|336.59|338.22|336.52|10
1730801400000|2024-11-05 10:10:00|338.31|336.61|338.39|336.69|338.4|336.7|338.3|336.6|7
1730801410000|2024-11-05 10:10:10|338.38|336.68|338.42|336.72|338.43|336.73|338.32|336.62|19
1730801420000|2024-11-05 10:10:20|338.44|336.74|338.63|336.93|338.66|336.96|338.44|336.74|26
1730801430000|2024-11-05 10:10:30|338.64|336.94|338.67|336.97|338.72|337.02|338.64|336.94|23
1730801440000|2024-11-05 10:10:40|338.68|336.98|338.64|336.94|338.7|337|338.64|336.94|11
1730801450000|2024-11-05 10:10:50|338.63|336.93|338.61|336.91|338.65|336.95|338.59|336.89|13
1730801460000|2024-11-05 10:11:00|338.63|336.93|338.58|336.88|338.64|336.94|338.55|336.85|16
1730801470000|2024-11-05 10:11:10|338.6|336.9|338.55|336.85|338.64|336.94|338.55|336.85|14
1730801480000|2024-11-05 10:11:20|338.54|336.84|338.53|336.83|338.56|336.86|338.51|336.81|15
1730801490000|2024-11-05 10:11:30|338.52|336.82|338.47|336.77|338.52|336.82|338.47|336.77|16
1730801500000|2024-11-05 10:11:40|338.48|336.78|338.51|336.81|338.52|336.82|338.42|336.72|19
1730801510000|2024-11-05 10:11:50|338.5|336.8|338.48|336.78|338.53|336.83|338.45|336.75|14
1730801520000|2024-11-05 10:12:00|338.49|336.79|338.62|336.92|338.67|336.97|338.47|336.77|21
1730801530000|2024-11-05 10:12:10|338.61|336.91|338.6|336.9|338.62|336.92|338.52|336.82|22
1730801540000|2024-11-05 10:12:20|338.61|336.91|338.64|336.94|338.71|337.01|338.61|336.91|20
1730801550000|2024-11-05 10:12:30|338.65|336.95|338.65|336.95|338.71|337.01|338.63|336.93|17
1730801560000|2024-11-05 10:12:40|338.66|336.96|338.69|336.99|338.73|337.03|338.65|336.95|17
1730801570000|2024-11-05 10:12:50|338.68|336.98|338.76|337.06|338.76|337.06|338.67|336.97|13
1730801580000|2024-11-05 10:13:00|338.75|337.05|338.71|337.01|338.79|337.09|338.71|337.01|15
1730801590000|2024-11-05 10:13:10|338.72|337.02|338.71|337.01|338.73|337.03|338.7|337|10
1730801600000|2024-11-05 10:13:20|338.69|336.99|338.71|337.01|338.71|337.01|338.69|336.99|5
1730801610000|2024-11-05 10:13:30|338.67|336.97|338.66|336.96|338.67|336.97|338.62|336.92|13
1730801620000|2024-11-05 10:13:40|338.67|336.97|338.64|336.94|338.67|336.97|338.62|336.92|8
1730801630000|2024-11-05 10:13:50|338.63|336.93|338.61|336.91|338.63|336.93|338.59|336.89|10
1730801640000|2024-11-05 10:14:00|338.6|336.9|338.59|336.89|338.62|336.92|338.55|336.85|20
1730801650000|2024-11-05 10:14:10|338.61|336.91|338.58|336.88|338.63|336.93|338.57|336.87|16
1730801660000|2024-11-05 10:14:20|338.59|336.89|338.65|336.95|338.67|336.97|338.58|336.88|18
1730801670000|2024-11-05 10:14:30|338.66|336.96|338.65|336.95|338.7|337|338.65|336.95|11
1730801680000|2024-11-05 10:14:40|338.66|336.96|338.7|337|338.71|337.01|338.65|336.95|15
1730801690000|2024-11-05 10:14:50|338.71|337.01|338.73|337.03|338.75|337.05|338.69|336.99|16
1730801700000|2024-11-05 10:15:00|338.74|337.04|338.69|336.99|338.75|337.05|338.68|336.98|15
1730801710000|2024-11-05 10:15:10|338.7|337|338.75|337.05|338.75|337.05|338.69|336.99|9
1730801720000|2024-11-05 10:15:20|338.76|337.06|338.74|337.04|338.78|337.08|338.73|337.03|24
1730801730000|2024-11-05 10:15:30|338.72|337.02|338.78|337.08|338.8|337.1|338.72|337.02|11
1730801740000|2024-11-05 10:15:40|338.77|337.07|338.81|337.11|338.9|337.2|338.77|337.07|23
1730801750000|2024-11-05 10:15:50|338.78|337.08|338.8|337.1|338.82|337.12|338.78|337.08|11
1730801760000|2024-11-05 10:16:00|338.82|337.12|338.78|337.08|338.85|337.15|338.76|337.06|20
1730801770000|2024-11-05 10:16:10|338.8|337.1|338.89|337.19|338.9|337.2|338.8|337.1|15
1730801780000|2024-11-05 10:16:20|338.9|337.2|338.71|337.01|338.92|337.22|338.71|337.01|21
1730801790000|2024-11-05 10:16:30|338.72|337.02|338.72|337.02|338.74|337.04|338.66|336.96|21
1730801800000|2024-11-05 10:16:40|338.73|337.03|338.73|337.03|338.74|337.04|338.7|337|23
1730801810000|2024-11-05 10:16:50|338.72|337.02|338.7|337|338.72|337.02|338.67|336.97|12
1730801820000|2024-11-05 10:17:00|338.69|336.99|338.56|336.86|338.69|336.99|338.56|336.86|12
1730801830000|2024-11-05 10:17:10|338.57|336.87|338.32|336.62|338.57|336.87|338.29|336.59|27
1730801840000|2024-11-05 10:17:20|338.29|336.59|338.22|336.52|338.3|336.6|338.19|336.49|14
1730801850000|2024-11-05 10:17:30|338.19|336.49|338.19|336.49|338.22|336.52|338.18|336.48|7
1730801860000|2024-11-05 10:17:40|338.15|336.45|338.06|336.36|338.15|336.45|338|336.3|23
1730801870000|2024-11-05 10:17:50|338.04|336.34|338.09|336.39|338.13|336.43|338.04|336.34|17
1730801880000|2024-11-05 10:18:00|338.08|336.38|338.07|336.37|338.15|336.45|338.07|336.37|16
1730801890000|2024-11-05 10:18:10|338.08|336.38|338.05|336.35|338.09|336.39|338|336.3|19
1730801900000|2024-11-05 10:18:20|337.99|336.29|337.9|336.2|338|336.3|337.88|336.18|17
1730801910000|2024-11-05 10:18:30|337.91|336.21|337.95|336.25|337.95|336.25|337.9|336.2|12
1730801920000|2024-11-05 10:18:40|337.97|336.27|338.04|336.34|338.04|336.34|337.97|336.27|3
1730801930000|2024-11-05 10:18:50|338.03|336.33|338.15|336.45|338.15|336.45|338.02|336.32|18
1730801940000|2024-11-05 10:19:00|338.16|336.46|338.35|336.65|338.35|336.65|338.12|336.42|23
1730801950000|2024-11-05 10:19:10|338.36|336.66|338.54|336.84|338.57|336.87|338.36|336.66|30
1730801960000|2024-11-05 10:19:20|338.53|336.83|338.68|336.98|338.77|337.07|338.52|336.82|23
1730801970000|2024-11-05 10:19:30|338.67|336.97|338.7|337|338.72|337.02|338.64|336.94|23
1730801980000|2024-11-05 10:19:40|338.71|337.01|338.52|336.82|338.72|337.02|338.48|336.78|25
1730801990000|2024-11-05 10:19:50|338.55|336.85|338.5|336.8|338.58|336.88|338.48|336.78|21
1730802000000|2024-11-05 10:20:00|338.49|336.79|338.56|336.86|338.57|336.87|338.49|336.79|26
1730802010000|2024-11-05 10:20:10|338.57|336.87|338.68|336.98|338.68|336.98|338.55|336.85|15
1730802020000|2024-11-05 10:20:20|338.69|336.99|338.75|337.05|338.75|337.05|338.69|336.99|17
1730802030000|2024-11-05 10:20:30|338.74|337.04|338.67|336.97|338.74|337.04|338.65|336.95|24
1730802040000|2024-11-05 10:20:40|338.68|336.98|338.72|337.02|338.75|337.05|338.67|336.97|18
1730802050000|2024-11-05 10:20:50|338.74|337.04|338.79|337.09|338.81|337.11|338.74|337.04|11
1730802060000|2024-11-05 10:21:00|338.76|337.06|338.72|337.02|338.78|337.08|338.69|336.99|17
1730802070000|2024-11-05 10:21:10|338.71|337.01|338.59|336.89|338.77|337.07|338.59|336.89|26
1730802080000|2024-11-05 10:21:20|338.58|336.88|338.61|336.91|338.64|336.94|338.55|336.85|19
1730802090000|2024-11-05 10:21:30|338.64|336.94|338.76|337.06|338.76|337.06|338.64|336.94|19
1730802100000|2024-11-05 10:21:40|338.77|337.07|338.91|337.21|338.91|337.21|338.73|337.03|20
1730802110000|2024-11-05 10:21:50|338.92|337.22|338.9|337.2|338.95|337.25|338.84|337.14|12
1730802120000|2024-11-05 10:22:00|338.89|337.19|339.02|337.32|339.02|337.32|338.85|337.15|24
1730802130000|2024-11-05 10:22:10|339.03|337.33|339.11|337.41|339.11|337.41|338.99|337.29|19
1730802140000|2024-11-05 10:22:20|339.13|337.43|339.13|337.43|339.22|337.52|339.07|337.37|30
1730802150000|2024-11-05 10:22:30|339.11|337.41|339.1|337.4|339.14|337.44|339.1|337.4|12
1730802160000|2024-11-05 10:22:40|339.11|337.41|339.08|337.38|339.11|337.41|339.07|337.37|15
1730802170000|2024-11-05 10:22:50|339.1|337.4|339.09|337.39|339.15|337.45|339.05|337.35|15
1730802180000|2024-11-05 10:23:00|339.11|337.41|339.2|337.5|339.2|337.5|339.08|337.38|13
1730802190000|2024-11-05 10:23:10|339.17|337.47|339.11|337.41|339.2|337.5|339.07|337.37|21
1730802200000|2024-11-05 10:23:20|339.1|337.4|339.17|337.47|339.22|337.52|339.1|337.4|21
1730802210000|2024-11-05 10:23:30|339.16|337.46|339.09|337.39|339.22|337.52|339.09|337.39|15
1730802220000|2024-11-05 10:23:40|339.11|337.41|339.21|337.51|339.27|337.57|339.11|337.41|16
1730802230000|2024-11-05 10:23:50|339.22|337.52|339.24|337.54|339.24|337.54|339.2|337.5|14
1730802240000|2024-11-05 10:24:00|339.25|337.55|339.28|337.58|339.31|337.61|339.23|337.53|15
1730802250000|2024-11-05 10:24:10|339.27|337.57|339.39|337.69|339.4|337.7|339.27|337.57|15
1730802260000|2024-11-05 10:24:20|339.4|337.7|339.42|337.72|339.44|337.74|339.39|337.69|17
1730802270000|2024-11-05 10:24:30|339.41|337.71|339.38|337.68|339.41|337.71|339.37|337.67|10
1730802280000|2024-11-05 10:24:40|339.39|337.69|339.43|337.73|339.44|337.74|339.39|337.69|12
1730802290000|2024-11-05 10:24:50|339.44|337.74|339.44|337.74|339.46|337.76|339.43|337.73|7
1730802300000|2024-11-05 10:25:00|339.45|337.75|339.66|337.96|339.67|337.97|339.41|337.71|17
1730802310000|2024-11-05 10:25:10|339.64|337.94|339.6|337.9|339.64|337.94|339.6|337.9|6
1730802320000|2024-11-05 10:25:20|339.59|337.89|339.59|337.89|339.6|337.9|339.59|337.89|3
1730802330000|2024-11-05 10:25:30|339.63|337.93|339.57|337.87|339.63|337.93|339.55|337.85|9
1730802340000|2024-11-05 10:25:40|339.6|337.9|339.5|337.8|339.64|337.94|339.49|337.79|13
1730802350000|2024-11-05 10:25:50|339.51|337.81|339.61|337.91|339.61|337.91|339.49|337.79|18
1730802360000|2024-11-05 10:26:00|339.62|337.92|339.7|338|339.71|338.01|339.61|337.91|17
1730802370000|2024-11-05 10:26:10|339.71|338.01|339.68|337.98|339.71|338.01|339.63|337.93|19
1730802380000|2024-11-05 10:26:20|339.67|337.97|339.59|337.89|339.69|337.99|339.58|337.88|14
1730802390000|2024-11-05 10:26:30|339.58|337.88|339.55|337.85|339.6|337.9|339.47|337.77|19
1730802400000|2024-11-05 10:26:40|339.53|337.83|339.57|337.87|339.6|337.9|339.53|337.83|11
1730802410000|2024-11-05 10:26:50|339.59|337.89|339.51|337.81|339.59|337.89|339.51|337.81|16
1730802420000|2024-11-05 10:27:00|339.5|337.8|339.49|337.79|339.54|337.84|339.49|337.79|9
1730802430000|2024-11-05 10:27:10|339.48|337.78|339.48|337.78|339.5|337.8|339.47|337.77|8
1730802440000|2024-11-05 10:27:20|339.45|337.75|339.5|337.8|339.51|337.81|339.44|337.74|9
1730802450000|2024-11-05 10:27:30|339.48|337.78|339.43|337.73|339.49|337.79|339.43|337.73|6
1730802460000|2024-11-05 10:27:40|339.44|337.74|339.29|337.59|339.48|337.78|339.29|337.59|13
1730802470000|2024-11-05 10:27:50|339.3|337.6|339.17|337.47|339.33|337.63|339.17|337.47|18
1730802480000|2024-11-05 10:28:00|339.19|337.49|339.21|337.51|339.21|337.51|339.17|337.47|14
1730802490000|2024-11-05 10:28:10|339.22|337.52|339.29|337.59|339.31|337.61|339.21|337.51|24
1730802500000|2024-11-05 10:28:20|339.28|337.58|339.37|337.67|339.37|337.67|339.28|337.58|18
1730802510000|2024-11-05 10:28:30|339.36|337.66|339.35|337.65|339.36|337.66|339.34|337.64|8
1730802520000|2024-11-05 10:28:40|339.38|337.68|339.38|337.68|339.39|337.69|339.38|337.68|7
1730802530000|2024-11-05 10:28:50|339.4|337.7|339.64|337.94|339.66|337.96|339.4|337.7|6
1730802540000|2024-11-05 10:29:00|339.65|337.95|339.59|337.89|339.65|337.95|339.59|337.89|5
1730802550000|2024-11-05 10:29:10|339.58|337.88|339.58|337.88|339.59|337.89|339.58|337.88|3
1730802560000|2024-11-05 10:29:20|339.6|337.9|339.6|337.9|339.61|337.91|339.59|337.89|7
1730802570000|2024-11-05 10:29:30|339.61|337.91|339.61|337.91|339.62|337.92|339.61|337.91|9
1730802580000|2024-11-05 10:29:40|339.62|337.92|339.7|338|339.74|338.04|339.62|337.92|13
1730802590000|2024-11-05 10:29:50|339.68|337.98|339.72|338.02|339.79|338.09|339.68|337.98|23
1730802600000|2024-11-05 10:30:00|339.7|338|339.71|338.01|339.77|338.07|339.7|338|17
1730802610000|2024-11-05 10:30:10|339.7|338|339.63|337.93|339.73|338.03|339.63|337.93|21
1730802620000|2024-11-05 10:30:20|339.62|337.92|339.6|337.9|339.63|337.93|339.59|337.89|7
1730802630000|2024-11-05 10:30:30|339.61|337.91|339.8|338.1|339.8|338.1|339.61|337.91|17
1730802640000|2024-11-05 10:30:40|339.81|338.11|339.92|338.22|339.94|338.24|339.81|338.11|15
1730802650000|2024-11-05 10:30:50|339.89|338.19|339.95|338.25|339.97|338.27|339.89|338.19|17
1730802660000|2024-11-05 10:31:00|339.9|338.2|339.88|338.18|339.92|338.22|339.83|338.13|15
1730802670000|2024-11-05 10:31:10|339.87|338.17|339.8|338.1|339.88|338.18|339.8|338.1|10
1730802680000|2024-11-05 10:31:20|339.79|338.09|339.79|338.09|339.8|338.1|339.78|338.08|4
1730802690000|2024-11-05 10:31:30|339.78|338.08|339.76|338.06|339.78|338.08|339.76|338.06|3
1730802700000|2024-11-05 10:31:40|339.75|338.05|339.73|338.03|339.75|338.05|339.73|338.03|3
1730802710000|2024-11-05 10:31:50|339.72|338.02|339.73|338.03|339.74|338.04|339.68|337.98|9
1730802720000|2024-11-05 10:32:00|339.72|338.02|339.75|338.05|339.78|338.08|339.7|338|10
1730802730000|2024-11-05 10:32:10|339.74|338.04|339.72|338.02|339.76|338.06|339.72|338.02|7
1730802740000|2024-11-05 10:32:20|339.71|338.01|339.69|337.99|339.71|338.01|339.69|337.99|3
1730802750000|2024-11-05 10:32:30|339.68|337.98|339.69|337.99|339.72|338.02|339.66|337.96|7
1730802760000|2024-11-05 10:32:40|339.68|337.98|339.66|337.96|339.69|337.99|339.66|337.96|5
1730802770000|2024-11-05 10:32:50|339.55|337.85|339.49|337.79|339.55|337.85|339.49|337.79|6
1730802780000|2024-11-05 10:33:00|339.53|337.83|339.55|337.85|339.55|337.85|339.52|337.82|8
1730802790000|2024-11-05 10:33:10|339.54|337.84|339.46|337.76|339.54|337.84|339.45|337.75|18
1730802800000|2024-11-05 10:33:20|339.45|337.75|339.47|337.77|339.54|337.84|339.43|337.73|26
1730802810000|2024-11-05 10:33:30|339.48|337.78|339.46|337.76|339.52|337.82|339.43|337.73|22
1730802820000|2024-11-05 10:33:40|339.47|337.77|339.38|337.68|339.5|337.8|339.37|337.67|21
1730802830000|2024-11-05 10:33:50|339.37|337.67|339.4|337.7|339.43|337.73|339.36|337.66|16
1730802840000|2024-11-05 10:34:00|339.37|337.67|339.34|337.64|339.37|337.67|339.33|337.63|12
1730802850000|2024-11-05 10:34:10|339.36|337.66|339.32|337.62|339.36|337.66|339.29|337.59|13
1730802860000|2024-11-05 10:34:20|339.31|337.61|339.29|337.59|339.32|337.62|339.25|337.55|17
1730802870000|2024-11-05 10:34:30|339.3|337.6|339.2|337.5|339.3|337.6|339.2|337.5|13
1730802880000|2024-11-05 10:34:40|339.21|337.51|339.22|337.52|339.26|337.56|339.19|337.49|26
1730802890000|2024-11-05 10:34:50|339.21|337.51|339.3|337.6|339.3|337.6|339.21|337.51|10
1730802900000|2024-11-05 10:35:00|339.33|337.63|339.41|337.71|339.41|337.71|339.28|337.58|17
1730802910000|2024-11-05 10:35:10|339.4|337.7|339.31|337.61|339.41|337.71|339.31|337.61|20
1730802920000|2024-11-05 10:35:20|339.32|337.62|339.42|337.72|339.42|337.72|339.32|337.62|21
1730802930000|2024-11-05 10:35:30|339.43|337.73|339.4|337.7|339.43|337.73|339.4|337.7|8
1730802940000|2024-11-05 10:35:40|339.41|337.71|339.56|337.86|339.57|337.87|339.41|337.71|12
1730802950000|2024-11-05 10:35:50|339.57|337.87|339.47|337.77|339.57|337.87|339.45|337.75|11
1730802960000|2024-11-05 10:36:00|339.48|337.78|339.54|337.84|339.57|337.87|339.44|337.74|17
1730802970000|2024-11-05 10:36:10|339.53|337.83|339.49|337.79|339.54|337.84|339.49|337.79|16
1730802980000|2024-11-05 10:36:20|339.48|337.78|339.6|337.9|339.61|337.91|339.48|337.78|14
1730802990000|2024-11-05 10:36:30|339.59|337.89|339.55|337.85|339.6|337.9|339.55|337.85|12
1730803000000|2024-11-05 10:36:40|339.54|337.84|339.55|337.85|339.55|337.85|339.54|337.84|14
1730803010000|2024-11-05 10:36:50|339.54|337.84|339.51|337.81|339.55|337.85|339.5|337.8|9
1730803020000|2024-11-05 10:37:00|339.5|337.8|339.54|337.84|339.56|337.86|339.5|337.8|8
1730803030000|2024-11-05 10:37:10|339.53|337.83|339.51|337.81|339.53|337.83|339.51|337.81|3
1730803040000|2024-11-05 10:37:20|339.5|337.8|339.54|337.84|339.57|337.87|339.5|337.8|11
1730803050000|2024-11-05 10:37:30|339.53|337.83|339.54|337.84|339.57|337.87|339.52|337.82|9
1730803060000|2024-11-05 10:37:40|339.55|337.85|339.55|337.85|339.57|337.87|339.53|337.83|14
1730803070000|2024-11-05 10:37:50|339.54|337.84|339.64|337.94|339.65|337.95|339.53|337.83|13
1730803080000|2024-11-05 10:38:00|339.63|337.93|339.7|338|339.7|338|339.58|337.88|15
1730803090000|2024-11-05 10:38:10|339.68|337.98|339.73|338.03|339.73|338.03|339.68|337.98|4
1730803100000|2024-11-05 10:38:20|339.74|338.04|339.71|338.01|339.74|338.04|339.71|338.01|4
1730803110000|2024-11-05 10:38:30|339.61|337.91|339.54|337.84|339.61|337.91|339.52|337.82|18
1730803120000|2024-11-05 10:38:40|339.53|337.83|339.53|337.83|339.59|337.89|339.53|337.83|7
1730803130000|2024-11-05 10:38:50|339.54|337.84|339.55|337.85|339.57|337.87|339.54|337.84|4
1730803140000|2024-11-05 10:39:00|339.56|337.86|339.59|337.89|339.6|337.9|339.55|337.85|9
1730803150000|2024-11-05 10:39:10|339.6|337.9|339.63|337.93|339.65|337.95|339.6|337.9|11
1730803160000|2024-11-05 10:39:20|339.62|337.92|339.63|337.93|339.63|337.93|339.62|337.92|6
1730803170000|2024-11-05 10:39:30|339.62|337.92|339.68|337.98|339.69|337.99|339.59|337.89|16
1730803180000|2024-11-05 10:39:40|339.69|337.99|339.74|338.04|339.74|338.04|339.69|337.99|11
1730803190000|2024-11-05 10:39:50|339.75|338.05|339.78|338.08|339.78|338.08|339.75|338.05|15
1730803200000|2024-11-05 10:40:00|339.73|338.03|339.81|338.11|339.83|338.13|339.7|338|19
1730803210000|2024-11-05 10:40:10|339.79|338.09|339.78|338.08|339.82|338.12|339.74|338.04|10
1730803220000|2024-11-05 10:40:20|339.79|338.09|339.85|338.15|339.86|338.16|339.79|338.09|17
1730803230000|2024-11-05 10:40:30|339.84|338.14|339.91|338.21|339.92|338.22|339.83|338.13|17
1730803240000|2024-11-05 10:40:40|339.93|338.23|339.92|338.22|339.99|338.29|339.89|338.19|23
1730803250000|2024-11-05 10:40:50|339.91|338.21|339.84|338.14|339.91|338.21|339.8|338.1|17
1730803260000|2024-11-05 10:41:00|339.85|338.15|339.94|338.24|339.96|338.26|339.81|338.11|19
1730803270000|2024-11-05 10:41:10|339.86|338.16|339.84|338.14|339.86|338.16|339.77|338.07|16
1730803280000|2024-11-05 10:41:20|339.83|338.13|339.83|338.13|339.83|338.13|339.77|338.07|16
1730803290000|2024-11-05 10:41:30|339.81|338.11|339.85|338.15|339.86|338.16|339.81|338.11|21
1730803300000|2024-11-05 10:41:40|339.84|338.14|339.75|338.05|339.84|338.14|339.75|338.05|19
1730803310000|2024-11-05 10:41:50|339.74|338.04|339.5|337.8|339.74|338.04|339.45|337.75|26
1730803320000|2024-11-05 10:42:00|339.49|337.79|339.64|337.94|339.64|337.94|339.49|337.79|22
1730803330000|2024-11-05 10:42:10|339.67|337.97|339.69|337.99|339.69|337.99|339.65|337.95|4
1730803340000|2024-11-05 10:42:20|339.68|337.98|339.58|337.88|339.68|337.98|339.57|337.87|9
1730803350000|2024-11-05 10:42:30|339.61|337.91|339.67|337.97|339.67|337.97|339.61|337.91|20
1730803360000|2024-11-05 10:42:40|339.68|337.98|339.7|338|339.81|338.11|339.68|337.98|19
1730803370000|2024-11-05 10:42:50|339.71|338.01|339.68|337.98|339.73|338.03|339.68|337.98|19
1730803380000|2024-11-05 10:43:00|339.69|337.99|339.71|338.01|339.71|338.01|339.67|337.97|15
1730803390000|2024-11-05 10:43:10|339.7|338|339.7|338|339.72|338.02|339.67|337.97|15
1730803400000|2024-11-05 10:43:20|339.73|338.03|339.69|337.99|339.73|338.03|339.69|337.99|11
1730803410000|2024-11-05 10:43:30|339.71|338.01|339.69|337.99|339.71|338.01|339.69|337.99|4
1730803420000|2024-11-05 10:43:40|339.7|338|339.69|337.99|339.73|338.03|339.68|337.98|18
1730803430000|2024-11-05 10:43:50|339.7|338|339.69|337.99|339.7|338|339.68|337.98|6
1730803440000|2024-11-05 10:44:00|339.7|338|339.74|338.04|339.81|338.11|339.7|338|12
1730803450000|2024-11-05 10:44:10|339.73|338.03|339.7|338|339.73|338.03|339.7|338|10
1730803460000|2024-11-05 10:44:20|339.71|338.01|339.7|338|339.71|338.01|339.65|337.95|14
1730803470000|2024-11-05 10:44:30|339.74|338.04|339.77|338.07|339.78|338.08|339.72|338.02|16
1730803480000|2024-11-05 10:44:40|339.79|338.09|339.75|338.05|339.79|338.09|339.71|338.01|14
1730803490000|2024-11-05 10:44:50|339.76|338.06|339.86|338.16|339.86|338.16|339.76|338.06|10
1730803500000|2024-11-05 10:45:00|339.85|338.15|339.99|338.29|340.02|338.32|339.84|338.14|11
1730803510000|2024-11-05 10:45:10|340|338.3|339.96|338.26|340.02|338.32|339.96|338.26|12
1730803520000|2024-11-05 10:45:20|339.97|338.27|340.01|338.31|340.02|338.32|339.97|338.27|13
1730803530000|2024-11-05 10:45:30|340.02|338.32|340.07|338.37|340.11|338.41|340.02|338.32|21
1730803540000|2024-11-05 10:45:40|340.06|338.36|340.08|338.38|340.09|338.39|340.06|338.36|14
1730803550000|2024-11-05 10:45:50|340.07|338.37|340.08|338.38|340.09|338.39|340.05|338.35|13
1730803560000|2024-11-05 10:46:00|340.09|338.39|340.12|338.42|340.13|338.43|340.09|338.39|8
1730803570000|2024-11-05 10:46:10|340.08|338.38|340.1|338.4|340.1|338.4|340.08|338.38|9
1730803580000|2024-11-05 10:46:20|340.09|338.39|340.08|338.38|340.09|338.39|340.06|338.36|10
1730803590000|2024-11-05 10:46:30|340.07|338.37|340.26|338.56|340.26|338.56|340.07|338.37|19
1730803600000|2024-11-05 10:46:40|340.25|338.55|340.11|338.41|340.25|338.55|340.11|338.41|23
1730803610000|2024-11-05 10:46:50|340.12|338.42|340.13|338.43|340.13|338.43|340.11|338.41|13
1730803620000|2024-11-05 10:47:00|340.12|338.42|340.1|338.4|340.13|338.43|340.06|338.36|20
1730803630000|2024-11-05 10:47:10|340.11|338.41|340.09|338.39|340.11|338.41|340.08|338.38|8
1730803640000|2024-11-05 10:47:20|340.1|338.4|340.03|338.33|340.1|338.4|340.03|338.33|8
1730803650000|2024-11-05 10:47:30|340|338.3|339.95|338.25|340|338.3|339.94|338.24|14
1730803660000|2024-11-05 10:47:40|339.94|338.24|339.84|338.14|340|338.3|339.84|338.14|17
1730803670000|2024-11-05 10:47:50|339.81|338.11|339.8|338.1|339.83|338.13|339.76|338.06|21
1730803680000|2024-11-05 10:48:00|339.81|338.11|339.78|338.08|339.81|338.11|339.77|338.07|9
1730803690000|2024-11-05 10:48:10|339.77|338.07|339.69|337.99|339.77|338.07|339.64|337.94|16
1730803700000|2024-11-05 10:48:20|339.71|338.01|339.71|338.01|339.71|338.01|339.68|337.98|14
1730803710000|2024-11-05 10:48:30|339.73|338.03|339.72|338.02|339.75|338.05|339.69|337.99|17
1730803720000|2024-11-05 10:48:40|339.71|338.01|339.64|337.94|339.71|338.01|339.64|337.94|4
1730803730000|2024-11-05 10:48:50|339.63|337.93|339.46|337.76|339.63|337.93|339.35|337.65|27
1730803740000|2024-11-05 10:49:00|339.48|337.78|339.51|337.81|339.51|337.81|339.48|337.78|10
1730803750000|2024-11-05 10:49:10|339.55|337.85|339.5|337.8|339.55|337.85|339.5|337.8|13
1730803760000|2024-11-05 10:49:20|339.51|337.81|339.51|337.81|339.52|337.82|339.5|337.8|13
1730803770000|2024-11-05 10:49:30|339.53|337.83|339.62|337.92|339.65|337.95|339.53|337.83|14
1730803780000|2024-11-05 10:49:40|339.61|337.91|339.52|337.82|339.63|337.93|339.52|337.82|17
1730803790000|2024-11-05 10:49:50|339.51|337.81|339.52|337.82|339.54|337.84|339.51|337.81|13
1730803800000|2024-11-05 10:50:00|339.53|337.83|339.5|337.8|339.53|337.83|339.43|337.73|15
1730803810000|2024-11-05 10:50:10|339.51|337.81|339.6|337.9|339.6|337.9|339.5|337.8|10
1730803820000|2024-11-05 10:50:20|339.61|337.91|339.51|337.81|339.61|337.91|339.51|337.81|17
1730803830000|2024-11-05 10:50:30|339.52|337.82|339.61|337.91|339.62|337.92|339.52|337.82|6
1730803840000|2024-11-05 10:50:40|339.6|337.9|339.78|338.08|339.79|338.09|339.6|337.9|15
1730803850000|2024-11-05 10:50:50|339.8|338.1|339.77|338.07|339.89|338.19|339.76|338.06|27
1730803860000|2024-11-05 10:51:00|339.78|338.08|339.63|337.93|339.78|338.08|339.63|337.93|17
1730803870000|2024-11-05 10:51:10|339.64|337.94|339.6|337.9|339.65|337.95|339.56|337.86|19
1730803880000|2024-11-05 10:51:20|339.61|337.91|339.58|337.88|339.65|337.95|339.57|337.87|14
1730803890000|2024-11-05 10:51:30|339.59|337.89|339.69|337.99|339.73|338.03|339.59|337.89|13
1730803900000|2024-11-05 10:51:40|339.68|337.98|339.58|337.88|339.68|337.98|339.57|337.87|16
1730803910000|2024-11-05 10:51:50|339.57|337.87|339.61|337.91|339.61|337.91|339.56|337.86|10
1730803920000|2024-11-05 10:52:00|339.62|337.92|339.6|337.9|339.64|337.94|339.6|337.9|8
1730803930000|2024-11-05 10:52:10|339.61|337.91|339.68|337.98|339.68|337.98|339.59|337.89|10
1730803940000|2024-11-05 10:52:20|339.69|337.99|339.71|338.01|339.72|338.02|339.67|337.97|11
1730803950000|2024-11-05 10:52:30|339.72|338.02|339.75|338.05|339.77|338.07|339.72|338.02|9
1730803960000|2024-11-05 10:52:40|339.76|338.06|339.72|338.02|339.76|338.06|339.7|338|13
1730803970000|2024-11-05 10:52:50|339.71|338.01|339.7|338|339.71|338.01|339.7|338|2
1730803980000|2024-11-05 10:53:00|339.69|337.99|339.66|337.96|339.7|338|339.62|337.92|16
1730803990000|2024-11-05 10:53:10|339.65|337.95|339.69|337.99|339.69|337.99|339.62|337.92|9
1730804000000|2024-11-05 10:53:20|339.68|337.98|339.62|337.92|339.68|337.98|339.61|337.91|18
1730804010000|2024-11-05 10:53:30|339.61|337.91|339.62|337.92|339.65|337.95|339.54|337.84|15
1730804020000|2024-11-05 10:53:40|339.63|337.93|339.63|337.93|339.64|337.94|339.61|337.91|6
1730804030000|2024-11-05 10:53:50|339.64|337.94|339.64|337.94|339.64|337.94|339.64|337.94|1
1730804040000|2024-11-05 10:54:00|339.65|337.95|339.61|337.91|339.65|337.95|339.61|337.91|9
1730804050000|2024-11-05 10:54:10|339.6|337.9|339.6|337.9|339.61|337.91|339.55|337.85|11
1730804060000|2024-11-05 10:54:20|339.58|337.88|339.58|337.88|339.6|337.9|339.58|337.88|5
1730804070000|2024-11-05 10:54:30|339.57|337.87|339.56|337.86|339.58|337.88|339.54|337.84|16
1730804080000|2024-11-05 10:54:40|339.57|337.87|339.59|337.89|339.62|337.92|339.57|337.87|8
1730804100000|2024-11-05 10:55:00|339.58|337.88|339.68|337.98|339.7|338|339.54|337.84|13
1730804110000|2024-11-05 10:55:10|339.7|338|339.7|338|339.7|338|339.69|337.99|5
1730804120000|2024-11-05 10:55:20|339.71|338.01|339.78|338.08|339.83|338.13|339.71|338.01|17
1730804130000|2024-11-05 10:55:30|339.79|338.09|339.82|338.12|339.82|338.12|339.78|338.08|7
1730804140000|2024-11-05 10:55:40|339.83|338.13|339.81|338.11|339.86|338.16|339.81|338.11|9
1730804150000|2024-11-05 10:55:50|339.8|338.1|339.79|338.09|339.82|338.12|339.78|338.08|11
1730804160000|2024-11-05 10:56:00|339.8|338.1|339.79|338.09|339.81|338.11|339.74|338.04|13
1730804170000|2024-11-05 10:56:10|339.77|338.07|339.69|337.99|339.77|338.07|339.66|337.96|14
1730804180000|2024-11-05 10:56:20|339.7|338|339.73|338.03|339.73|338.03|339.7|338|16
1730804190000|2024-11-05 10:56:30|339.71|338.01|339.74|338.04|339.76|338.06|339.71|338.01|21
1730804200000|2024-11-05 10:56:40|339.75|338.05|339.82|338.12|339.82|338.12|339.73|338.03|12
1730804210000|2024-11-05 10:56:50|339.84|338.14|339.89|338.19|339.89|338.19|339.84|338.14|15
1730804220000|2024-11-05 10:57:00|339.9|338.2|339.9|338.2|339.9|338.2|339.85|338.15|18
1730804230000|2024-11-05 10:57:10|339.91|338.21|339.89|338.19|339.91|338.21|339.86|338.16|19
1730804250000|2024-11-05 10:57:30|339.9|338.2|339.89|338.19|339.91|338.21|339.86|338.16|13
1730804260000|2024-11-05 10:57:40|339.88|338.18|339.88|338.18|339.9|338.2|339.87|338.17|15
1730804270000|2024-11-05 10:57:50|339.89|338.19|339.72|338.02|339.89|338.19|339.72|338.02|12
1730804280000|2024-11-05 10:58:00|339.73|338.03|339.82|338.12|339.83|338.13|339.72|338.02|17
1730804290000|2024-11-05 10:58:10|339.83|338.13|339.9|338.2|339.9|338.2|339.83|338.13|12
1730804300000|2024-11-05 10:58:20|339.89|338.19|339.8|338.1|339.9|338.2|339.8|338.1|14
1730804310000|2024-11-05 10:58:30|339.79|338.09|339.88|338.18|339.88|338.18|339.78|338.08|17
1730804320000|2024-11-05 10:58:40|339.89|338.19|339.92|338.22|339.92|338.22|339.88|338.18|13
1730804330000|2024-11-05 10:58:50|339.91|338.21|339.9|338.2|339.91|338.21|339.87|338.17|19
1730804340000|2024-11-05 10:59:00|339.87|338.17|339.86|338.16|339.9|338.2|339.86|338.16|17
1730804350000|2024-11-05 10:59:10|339.87|338.17|339.88|338.18|339.9|338.2|339.86|338.16|14
1730804360000|2024-11-05 10:59:20|339.89|338.19|339.9|338.2|339.92|338.22|339.87|338.17|25
1730804370000|2024-11-05 10:59:30|339.91|338.21|339.91|338.21|339.91|338.21|339.87|338.17|14
1730804380000|2024-11-05 10:59:40|339.9|338.2|339.91|338.21|339.92|338.22|339.9|338.2|10
1730804390000|2024-11-05 10:59:50|339.93|338.23|339.92|338.22|339.93|338.23|339.92|338.22|4
1730804400000|2024-11-05 11:00:00|339.94|338.24|340.12|338.42|340.12|338.42|339.94|338.24|19
1730804410000|2024-11-05 11:00:10|340.11|338.41|339.9|338.2|340.12|338.42|339.9|338.2|19
1730804420000|2024-11-05 11:00:20|339.89|338.19|340.01|338.31|340.01|338.31|339.87|338.17|16
1730804430000|2024-11-05 11:00:30|340.06|338.36|340|338.3|340.06|338.36|339.98|338.28|18
1730804440000|2024-11-05 11:00:40|340.04|338.34|340|338.3|340.04|338.34|339.98|338.28|12
1730804450000|2024-11-05 11:00:50|340.02|338.32|340.1|338.4|340.12|338.42|340.01|338.31|15
1730804460000|2024-11-05 11:01:00|340.09|338.39|340.15|338.45|340.15|338.45|340.07|338.37|20
1730804470000|2024-11-05 11:01:10|340.14|338.44|340.14|338.44|340.16|338.46|340.12|338.42|16
1730804480000|2024-11-05 11:01:20|340.16|338.46|340.25|338.55|340.25|338.55|340.16|338.46|15
1730804490000|2024-11-05 11:01:30|340.31|338.61|340.22|338.52|340.32|338.62|340.18|338.48|15
1730804500000|2024-11-05 11:01:40|340.2|338.5|340.17|338.47|340.2|338.5|340.14|338.44|15
1730804510000|2024-11-05 11:01:50|340.18|338.48|340.17|338.47|340.18|338.48|340.17|338.47|4
1730804520000|2024-11-05 11:02:00|340.18|338.48|340.28|338.58|340.28|338.58|340.16|338.46|20
1730804530000|2024-11-05 11:02:10|340.27|338.57|340.21|338.51|340.29|338.59|340.18|338.48|14
1730804540000|2024-11-05 11:02:20|340.2|338.5|340.21|338.51|340.26|338.56|340.19|338.49|10
1730804550000|2024-11-05 11:02:30|340.22|338.52|340.21|338.51|340.23|338.53|340.21|338.51|10
1730804560000|2024-11-05 11:02:40|340.2|338.5|340.19|338.49|340.23|338.53|340.19|338.49|10
1730804570000|2024-11-05 11:02:50|340.17|338.47|340.12|338.42|340.19|338.49|340.08|338.38|9
1730804580000|2024-11-05 11:03:00|340.11|338.41|340.11|338.41|340.13|338.43|340.1|338.4|6
1730804590000|2024-11-05 11:03:10|340.1|338.4|339.72|338.02|340.1|338.4|339.72|338.02|24
1730804600000|2024-11-05 11:03:20|339.7|338|339.64|337.94|339.71|338.01|339.64|337.94|23
1730804610000|2024-11-05 11:03:30|339.65|337.95|339.64|337.94|339.65|337.95|339.61|337.91|5
1730804620000|2024-11-05 11:03:40|339.63|337.93|339.68|337.98|339.69|337.99|339.62|337.92|16
1730804630000|2024-11-05 11:03:50|339.67|337.97|339.69|337.99|339.71|338.01|339.65|337.95|9
1730804640000|2024-11-05 11:04:00|339.71|338.01|339.68|337.98|339.72|338.02|339.65|337.95|16
1730804650000|2024-11-05 11:04:10|339.67|337.97|339.73|338.03|339.75|338.05|339.67|337.97|18
1730804660000|2024-11-05 11:04:20|339.74|338.04|339.97|338.27|340.02|338.32|339.74|338.04|22
1730804670000|2024-11-05 11:04:30|339.98|338.28|339.98|338.28|340.09|338.39|339.96|338.26|22
1730804680000|2024-11-05 11:04:40|339.96|338.26|339.83|338.13|339.98|338.28|339.83|338.13|16
1730804690000|2024-11-05 11:04:50|339.82|338.12|339.81|338.11|339.86|338.16|339.81|338.11|11
1730804700000|2024-11-05 11:05:00|339.8|338.1|339.86|338.16|339.86|338.16|339.8|338.1|19
1730804710000|2024-11-05 11:05:10|339.84|338.14|339.89|338.19|339.91|338.21|339.82|338.12|21
1730804720000|2024-11-05 11:05:20|339.9|338.2|339.79|338.09|339.91|338.21|339.79|338.09|17
1730804730000|2024-11-05 11:05:30|339.8|338.1|339.81|338.11|339.82|338.12|339.79|338.09|14
1730804740000|2024-11-05 11:05:40|339.82|338.12|339.85|338.15|339.87|338.17|339.8|338.1|17
1730804750000|2024-11-05 11:05:50|339.84|338.14|339.79|338.09|339.84|338.14|339.79|338.09|19
1730804760000|2024-11-05 11:06:00|339.78|338.08|339.82|338.12|339.83|338.13|339.75|338.05|22
1730804770000|2024-11-05 11:06:10|339.84|338.14|339.81|338.11|339.84|338.14|339.8|338.1|8
1730804780000|2024-11-05 11:06:20|339.82|338.12|339.87|338.17|339.87|338.17|339.82|338.12|8
1730804790000|2024-11-05 11:06:30|339.85|338.15|339.91|338.21|339.92|338.22|339.83|338.13|11
1730804800000|2024-11-05 11:06:40|339.89|338.19|339.89|338.19|339.9|338.2|339.88|338.18|7
1730804810000|2024-11-05 11:06:50|339.92|338.22|339.9|338.2|339.96|338.26|339.9|338.2|10
1730804820000|2024-11-05 11:07:00|339.89|338.19|340.27|338.57|340.37|338.67|339.89|338.19|20
1730804850000|2024-11-05 11:07:30|340.24|338.54|340.18|338.48|340.24|338.54|340.09|338.39|9
1730804860000|2024-11-05 11:07:40|340.23|338.53|340.25|338.55|340.25|338.55|340.21|338.51|9
1730804870000|2024-11-05 11:07:50|340.22|338.52|340.19|338.49|340.28|338.58|340.17|338.47|13
1730804880000|2024-11-05 11:08:00|340.2|338.5|340.21|338.51|340.23|338.53|340.17|338.47|22
1730804890000|2024-11-05 11:08:10|340.2|338.5|340.19|338.49|340.2|338.5|340.18|338.48|6
1730804900000|2024-11-05 11:08:20|340.18|338.48|340.22|338.52|340.23|338.53|340.15|338.45|18
1730804910000|2024-11-05 11:08:30|340.23|338.53|339.95|338.25|340.27|338.57|339.95|338.25|11
1730804920000|2024-11-05 11:08:40|339.96|338.26|340|338.3|340|338.3|339.91|338.21|11
1730804930000|2024-11-05 11:08:50|339.99|338.29|340.15|338.45|340.16|338.46|339.99|338.29|16
1730804940000|2024-11-05 11:09:00|340.14|338.44|340.09|338.39|340.14|338.44|340.05|338.35|13
1730804950000|2024-11-05 11:09:10|340.07|338.37|340.06|338.36|340.09|338.39|340.06|338.36|7
1730804960000|2024-11-05 11:09:20|340.09|338.39|340.06|338.36|340.09|338.39|340.05|338.35|8
1730804970000|2024-11-05 11:09:30|340.07|338.37|340.16|338.46|340.16|338.46|340.06|338.36|11
1730804980000|2024-11-05 11:09:40|340.15|338.45|340.18|338.48|340.22|338.52|340.14|338.44|10
1730804990000|2024-11-05 11:09:50|340.16|338.46|340.13|338.43|340.16|338.46|340.12|338.42|6
1730805000000|2024-11-05 11:10:00|340.14|338.44|340.21|338.51|340.22|338.52|340.14|338.44|15
1730805010000|2024-11-05 11:10:10|340.2|338.5|340.21|338.51|340.22|338.52|340.19|338.49|12
1730805020000|2024-11-05 11:10:20|340.2|338.5|340.28|338.58|340.31|338.61|340.2|338.5|10
1730805030000|2024-11-05 11:10:30|340.29|338.59|340.29|338.59|340.31|338.61|340.29|338.59|6
1730805040000|2024-11-05 11:10:40|340.3|338.6|340.37|338.67|340.4|338.7|340.29|338.59|13
1730805050000|2024-11-05 11:10:50|340.38|338.68|340.4|338.7|340.4|338.7|340.36|338.66|9
1730805060000|2024-11-05 11:11:00|340.39|338.69|340.38|338.68|340.42|338.72|340.38|338.68|9
1730805070000|2024-11-05 11:11:10|340.39|338.69|340.43|338.73|340.44|338.74|340.38|338.68|22
1730805080000|2024-11-05 11:11:20|340.44|338.74|340.47|338.77|340.48|338.78|340.44|338.74|13
1730805090000|2024-11-05 11:11:30|340.46|338.76|340.49|338.79|340.5|338.8|340.45|338.75|9
1730805100000|2024-11-05 11:11:40|340.48|338.78|340.48|338.78|340.48|338.78|340.48|338.78|1
1730805110000|2024-11-05 11:11:50|340.51|338.81|340.5|338.8|340.51|338.81|340.48|338.78|15
1730805120000|2024-11-05 11:12:00|340.49|338.79|340.5|338.8|340.52|338.82|340.48|338.78|11
1730805130000|2024-11-05 11:12:10|340.47|338.77|340.39|338.69|340.49|338.79|340.38|338.68|10
1730805140000|2024-11-05 11:12:20|340.37|338.67|340.4|338.7|340.4|338.7|340.35|338.65|12
1730805150000|2024-11-05 11:12:30|340.39|338.69|340.4|338.7|340.4|338.7|340.39|338.69|2
1730805160000|2024-11-05 11:12:40|340.39|338.69|340.33|338.63|340.39|338.69|340.31|338.61|5
1730805170000|2024-11-05 11:12:50|340.31|338.61|340.22|338.52|340.31|338.61|340.22|338.52|15
1730805180000|2024-11-05 11:13:00|340.23|338.53|340.23|338.53|340.23|338.53|340.22|338.52|3
1730805190000|2024-11-05 11:13:10|340.22|338.52|340.22|338.52|340.22|338.52|340.22|338.52|1
1730805200000|2024-11-05 11:13:20|340.23|338.53|340.28|338.58|340.29|338.59|340.23|338.53|11
1730805210000|2024-11-05 11:13:30|340.29|338.59|340.29|338.59|340.29|338.59|340.28|338.58|3
1730805220000|2024-11-05 11:13:40|340.31|338.61|340.31|338.61|340.34|338.64|340.28|338.58|13
1730805230000|2024-11-05 11:13:50|340.32|338.62|340.29|338.59|340.32|338.62|340.29|338.59|3
1730805240000|2024-11-05 11:14:00|340.31|338.61|340.27|338.57|340.31|338.61|340.27|338.57|10
1730805250000|2024-11-05 11:14:10|340.28|338.58|340.29|338.59|340.31|338.61|340.28|338.58|13
1730805260000|2024-11-05 11:14:20|340.3|338.6|340.41|338.71|340.42|338.72|340.3|338.6|9
1730805270000|2024-11-05 11:14:30|340.4|338.7|340.39|338.69|340.4|338.7|340.39|338.69|2
1730805280000|2024-11-05 11:14:40|340.36|338.66|340.36|338.66|340.36|338.66|340.36|338.66|1
1730805290000|2024-11-05 11:14:50|340.37|338.67|340.35|338.65|340.37|338.67|340.34|338.64|6
1730805300000|2024-11-05 11:15:00|340.36|338.66|340.44|338.74|340.46|338.76|340.36|338.66|9
1730805310000|2024-11-05 11:15:10|340.43|338.73|340.38|338.68|340.43|338.73|340.36|338.66|12
1730805320000|2024-11-05 11:15:20|340.37|338.67|340.27|338.57|340.37|338.67|340.27|338.57|11
1730805330000|2024-11-05 11:15:30|340.25|338.55|340.02|338.32|340.26|338.56|340.02|338.32|14
1730805340000|2024-11-05 11:15:40|340.03|338.33|340.01|338.31|340.08|338.38|340.01|338.31|17
1730805350000|2024-11-05 11:15:50|340|338.3|340.04|338.34|340.07|338.37|340|338.3|20
1730805360000|2024-11-05 11:16:00|340.06|338.36|340.05|338.35|340.07|338.37|340|338.3|11
1730805370000|2024-11-05 11:16:10|340.07|338.37|340|338.3|340.07|338.37|340|338.3|9
1730805380000|2024-11-05 11:16:20|339.99|338.29|340|338.3|340|338.3|339.98|338.28|9
1730805390000|2024-11-05 11:16:30|340.09|338.39|340.16|338.46|340.21|338.51|340.09|338.39|17
1730805400000|2024-11-05 11:16:40|340.18|338.48|340.14|338.44|340.22|338.52|340.13|338.43|15
1730805410000|2024-11-05 11:16:50|340.15|338.45|340.17|338.47|340.21|338.51|340.15|338.45|14
1730805420000|2024-11-05 11:17:00|340.16|338.46|340.08|338.38|340.21|338.51|340.06|338.36|27
1730805430000|2024-11-05 11:17:10|340.09|338.39|340.07|338.37|340.09|338.39|340.03|338.33|15
1730805440000|2024-11-05 11:17:20|340.08|338.38|340.13|338.43|340.16|338.46|340.08|338.38|14
1730805450000|2024-11-05 11:17:30|340.12|338.42|340.16|338.46|340.17|338.47|340.12|338.42|14
1730805460000|2024-11-05 11:17:40|340.15|338.45|340.22|338.52|340.23|338.53|340.12|338.42|20
1730805470000|2024-11-05 11:17:50|340.23|338.53|340.22|338.52|340.25|338.55|340.21|338.51|15
1730805480000|2024-11-05 11:18:00|340.24|338.54|340.31|338.61|340.32|338.62|340.24|338.54|9
1730805490000|2024-11-05 11:18:10|340.3|338.6|340.29|338.59|340.32|338.62|340.29|338.59|9
1730805500000|2024-11-05 11:18:20|340.28|338.58|340.3|338.6|340.31|338.61|340.27|338.57|10
1730805510000|2024-11-05 11:18:30|340.31|338.61|340.35|338.65|340.38|338.68|340.3|338.6|11
1730805520000|2024-11-05 11:18:40|340.34|338.64|340.32|338.62|340.36|338.66|340.29|338.59|9
1730805530000|2024-11-05 11:18:50|340.33|338.63|340.32|338.62|340.33|338.63|340.31|338.61|10
1730805540000|2024-11-05 11:19:00|340.33|338.63|340.1|338.4|340.36|338.66|340.09|338.39|14
1730805550000|2024-11-05 11:19:10|340.09|338.39|340.09|338.39|340.11|338.41|340.09|338.39|8
1730805560000|2024-11-05 11:19:20|340.08|338.38|340.11|338.41|340.14|338.44|340.08|338.38|12
1730805570000|2024-11-05 11:19:30|340.1|338.4|340.16|338.46|340.16|338.46|340.1|338.4|10
1730805580000|2024-11-05 11:19:40|340.18|338.48|340.17|338.47|340.18|338.48|340.13|338.43|17
1730805590000|2024-11-05 11:19:50|340.15|338.45|340.17|338.47|340.2|338.5|340.13|338.43|14
1730805600000|2024-11-05 11:20:00|340.16|338.46|340.12|338.42|340.16|338.46|340.1|338.4|9
1730805610000|2024-11-05 11:20:10|340.11|338.41|340.11|338.41|340.11|338.41|340.1|338.4|5
1730805620000|2024-11-05 11:20:20|340.1|338.4|340.17|338.47|340.19|338.49|340.1|338.4|12
1730805630000|2024-11-05 11:20:30|340.15|338.45|340.1|338.4|340.15|338.45|340.09|338.39|19
1730805640000|2024-11-05 11:20:40|340.11|338.41|340.05|338.35|340.12|338.42|340.02|338.32|10
1730805650000|2024-11-05 11:20:50|340.04|338.34|339.99|338.29|340.04|338.34|339.99|338.29|7
1730805660000|2024-11-05 11:21:00|339.98|338.28|339.92|338.22|339.98|338.28|339.92|338.22|8
1730805670000|2024-11-05 11:21:10|339.93|338.23|339.92|338.22|339.93|338.23|339.91|338.21|8
1730805680000|2024-11-05 11:21:20|339.93|338.23|339.97|338.27|339.97|338.27|339.91|338.21|6
1730805690000|2024-11-05 11:21:30|339.98|338.28|339.99|338.29|340.02|338.32|339.96|338.26|16
1730805700000|2024-11-05 11:21:40|340|338.3|339.93|338.23|340|338.3|339.92|338.22|13
1730805710000|2024-11-05 11:21:50|339.95|338.25|340.06|338.36|340.09|338.39|339.95|338.25|15
1730805720000|2024-11-05 11:22:00|340.04|338.34|340.02|338.32|340.04|338.34|339.99|338.29|16
1730805730000|2024-11-05 11:22:10|340.03|338.33|340.1|338.4|340.1|338.4|340.03|338.33|16
1730805740000|2024-11-05 11:22:20|340.11|338.41|340.05|338.35|340.13|338.43|340.01|338.31|20
1730805750000|2024-11-05 11:22:30|340.04|338.34|340|338.3|340.04|338.34|339.96|338.26|23
1730805760000|2024-11-05 11:22:40|340.01|338.31|339.99|338.29|340.01|338.31|339.97|338.27|16
1730805770000|2024-11-05 11:22:50|340|338.3|340|338.3|340|338.3|339.99|338.29|7
1730805780000|2024-11-05 11:23:00|339.99|338.29|340.06|338.36|340.08|338.38|339.97|338.27|10
1730805790000|2024-11-05 11:23:10|340.07|338.37|340.04|338.34|340.09|338.39|340.01|338.31|13
1730805800000|2024-11-05 11:23:20|340.03|338.33|339.99|338.29|340.04|338.34|339.99|338.29|11
1730805810000|2024-11-05 11:23:30|340|338.3|340.03|338.33|340.04|338.34|339.99|338.29|16
1730805820000|2024-11-05 11:23:40|340.04|338.34|340.09|338.39|340.09|338.39|340.02|338.32|13
1730805830000|2024-11-05 11:23:50|340.1|338.4|340.07|338.37|340.11|338.41|340.07|338.37|9
1730805840000|2024-11-05 11:24:00|340.09|338.39|340.08|338.38|340.09|338.39|340.08|338.38|8
1730805850000|2024-11-05 11:24:10|340.06|338.36|340.04|338.34|340.09|338.39|340.03|338.33|11
1730805860000|2024-11-05 11:24:20|340.05|338.35|339.9|338.2|340.06|338.36|339.9|338.2|16
1730805870000|2024-11-05 11:24:30|339.89|338.19|339.82|338.12|339.89|338.19|339.79|338.09|14
1730805880000|2024-11-05 11:24:40|339.76|338.06|339.83|338.13|339.86|338.16|339.71|338.01|16
1730805890000|2024-11-05 11:24:50|339.84|338.14|339.85|338.15|339.85|338.15|339.82|338.12|8
1730805900000|2024-11-05 11:25:00|339.84|338.14|339.75|338.05|339.87|338.17|339.74|338.04|19
1730805910000|2024-11-05 11:25:10|339.74|338.04|339.84|338.14|339.86|338.16|339.74|338.04|19
1730805920000|2024-11-05 11:25:20|339.83|338.13|339.83|338.13|339.83|338.13|339.75|338.05|16
1730805930000|2024-11-05 11:25:30|339.82|338.12|339.87|338.17|339.87|338.17|339.8|338.1|13
1730805940000|2024-11-05 11:25:40|339.86|338.16|339.86|338.16|339.86|338.16|339.79|338.09|13
1730805950000|2024-11-05 11:25:50|339.87|338.17|339.71|338.01|339.88|338.18|339.71|338.01|19
1730805960000|2024-11-05 11:26:00|339.72|338.02|339.7|338|339.74|338.04|339.7|338|11
1730805970000|2024-11-05 11:26:10|339.71|338.01|339.59|337.89|339.71|338.01|339.59|337.89|12
1730805980000|2024-11-05 11:26:20|339.6|337.9|339.73|338.03|339.73|338.03|339.6|337.9|15
1730805990000|2024-11-05 11:26:30|339.74|338.04|339.83|338.13|339.84|338.14|339.73|338.03|17
1730806000000|2024-11-05 11:26:40|339.82|338.12|339.83|338.13|339.87|338.17|339.82|338.12|5
1730806010000|2024-11-05 11:26:50|339.82|338.12|339.87|338.17|339.87|338.17|339.81|338.11|9
1730806020000|2024-11-05 11:27:00|339.86|338.16|339.92|338.22|339.94|338.24|339.86|338.16|12
1730806030000|2024-11-05 11:27:10|339.9|338.2|339.83|338.13|339.92|338.22|339.82|338.12|17
1730806040000|2024-11-05 11:27:20|339.81|338.11|339.64|337.94|339.82|338.12|339.63|337.93|15
1730806050000|2024-11-05 11:27:30|339.6|337.9|339.64|337.94|339.64|337.94|339.54|337.84|13
1730806060000|2024-11-05 11:27:40|339.63|337.93|339.64|337.94|339.65|337.95|339.61|337.91|8
1730806070000|2024-11-05 11:27:50|339.65|337.95|339.62|337.92|339.69|337.99|339.62|337.92|12
1730806080000|2024-11-05 11:28:00|339.61|337.91|339.62|337.92|339.62|337.92|339.56|337.86|17
1730806090000|2024-11-05 11:28:10|339.63|337.93|339.62|337.92|339.63|337.93|339.6|337.9|9
1730806100000|2024-11-05 11:28:20|339.6|337.9|339.63|337.93|339.63|337.93|339.58|337.88|10
1730806110000|2024-11-05 11:28:30|339.6|337.9|339.58|337.88|339.6|337.9|339.58|337.88|2
1730806120000|2024-11-05 11:28:40|339.57|337.87|339.59|337.89|339.6|337.9|339.57|337.87|9
1730806130000|2024-11-05 11:28:50|339.58|337.88|339.64|337.94|339.65|337.95|339.58|337.88|13
1730806140000|2024-11-05 11:29:00|339.65|337.95|339.58|337.88|339.65|337.95|339.58|337.88|12
1730806150000|2024-11-05 11:29:10|339.59|337.89|339.56|337.86|339.59|337.89|339.54|337.84|15
1730806160000|2024-11-05 11:29:20|339.57|337.87|339.6|337.9|339.62|337.92|339.55|337.85|14
1730806170000|2024-11-05 11:29:30|339.61|337.91|339.62|337.92|339.69|337.99|339.61|337.91|16
1730806180000|2024-11-05 11:29:40|339.61|337.91|339.6|337.9|339.62|337.92|339.59|337.89|7
1730806190000|2024-11-05 11:29:50|339.61|337.91|339.74|338.04|339.75|338.05|339.59|337.89|13
1730806200000|2024-11-05 11:30:00|339.71|338.01|339.74|338.04|339.74|338.04|339.65|337.95|26
1730806210000|2024-11-05 11:30:10|339.75|338.05|339.75|338.05|339.75|338.05|339.75|338.05|1
1730806220000|2024-11-05 11:30:20|339.74|338.04|339.71|338.01|339.74|338.04|339.7|338|7
1730806230000|2024-11-05 11:30:30|339.72|338.02|339.58|337.88|339.72|338.02|339.57|337.87|19
1730806240000|2024-11-05 11:30:40|339.59|337.89|339.58|337.88|339.6|337.9|339.57|337.87|10
1730806250000|2024-11-05 11:30:50|339.59|337.89|339.59|337.89|339.59|337.89|339.58|337.88|3
1730806260000|2024-11-05 11:31:00|339.58|337.88|339.39|337.69|339.58|337.88|339.37|337.67|18
1730806270000|2024-11-05 11:31:10|339.38|337.68|339.43|337.73|339.44|337.74|339.37|337.67|18
1730806280000|2024-11-05 11:31:20|339.42|337.72|339.38|337.68|339.43|337.73|339.37|337.67|10
1730806290000|2024-11-05 11:31:30|339.39|337.69|339.59|337.89|339.59|337.89|339.39|337.69|21
1730806300000|2024-11-05 11:31:40|339.6|337.9|339.71|338.01|339.71|338.01|339.6|337.9|14
1730806310000|2024-11-05 11:31:50|339.72|338.02|340|338.3|340|338.3|339.71|338.01|19
1730806320000|2024-11-05 11:32:00|339.99|338.29|339.99|338.29|340.08|338.38|339.95|338.25|26
1730806330000|2024-11-05 11:32:10|340.01|338.31|340.17|338.47|340.19|338.49|340.01|338.31|14
1730806340000|2024-11-05 11:32:20|340.18|338.48|340.32|338.62|340.34|338.64|340.16|338.46|15
1730806350000|2024-11-05 11:32:30|340.31|338.61|340.27|338.57|340.33|338.63|340.25|338.55|15
1730806360000|2024-11-05 11:32:40|340.26|338.56|340.24|338.54|340.26|338.56|340.22|338.52|7
1730806370000|2024-11-05 11:32:50|340.25|338.55|340.17|338.47|340.28|338.58|340.17|338.47|18
1730806380000|2024-11-05 11:33:00|340.18|338.48|340.03|338.33|340.23|338.53|340.03|338.33|20
1730806390000|2024-11-05 11:33:10|340.06|338.36|340.22|338.52|340.22|338.52|340.06|338.36|13
1730806400000|2024-11-05 11:33:20|340.19|338.49|340.06|338.36|340.2|338.5|340.05|338.35|20
1730806410000|2024-11-05 11:33:30|340.08|338.38|340.13|338.43|340.14|338.44|340.04|338.34|21
1730806420000|2024-11-05 11:33:40|340.12|338.42|340.12|338.42|340.13|338.43|340.1|338.4|13
1730806430000|2024-11-05 11:33:50|340.11|338.41|340.1|338.4|340.12|338.42|340.09|338.39|13
1730806440000|2024-11-05 11:34:00|340.11|338.41|340.03|338.33|340.14|338.44|340.03|338.33|25
1730806450000|2024-11-05 11:34:10|340.02|338.32|339.98|338.28|340.02|338.32|339.91|338.21|22
1730806460000|2024-11-05 11:34:20|340|338.3|340.03|338.33|340.04|338.34|340|338.3|9
1730806470000|2024-11-05 11:34:30|340.02|338.32|339.97|338.27|340.02|338.32|339.95|338.25|9
1730806480000|2024-11-05 11:34:40|339.98|338.28|340.01|338.31|340.02|338.32|339.97|338.27|8
1730806490000|2024-11-05 11:34:50|340.02|338.32|340.12|338.42|340.12|338.42|340.02|338.32|9
1730806500000|2024-11-05 11:35:00|340.14|338.44|340.24|338.54|340.28|338.58|340.13|338.43|19
1730806510000|2024-11-05 11:35:10|340.22|338.52|340.22|338.52|340.24|338.54|340.2|338.5|11
1730806520000|2024-11-05 11:35:20|340.21|338.51|340.15|338.45|340.21|338.51|340.13|338.43|12
1730806530000|2024-11-05 11:35:30|340.16|338.46|340.13|338.43|340.16|338.46|340.12|338.42|16
1730806540000|2024-11-05 11:35:40|340.09|338.39|340.09|338.39|340.13|338.43|340.06|338.36|16
1730806550000|2024-11-05 11:35:50|340.08|338.38|340.12|338.42|340.14|338.44|340.07|338.37|16
1730806560000|2024-11-05 11:36:00|340.14|338.44|340.18|338.48|340.2|338.5|340.13|338.43|24
1730806570000|2024-11-05 11:36:10|340.17|338.47|340.13|338.43|340.24|338.54|340.11|338.41|19
1730806580000|2024-11-05 11:36:20|340.12|338.42|340.28|338.58|340.28|338.58|340.1|338.4|18
1730806590000|2024-11-05 11:36:30|340.27|338.57|340.24|338.54|340.28|338.58|340.2|338.5|17
1730806600000|2024-11-05 11:36:40|340.25|338.55|340.25|338.55|340.28|338.58|340.23|338.53|17
1730806610000|2024-11-05 11:36:50|340.23|338.53|340.28|338.58|340.29|338.59|340.21|338.51|12
1730806620000|2024-11-05 11:37:00|340.27|338.57|340.42|338.72|340.42|338.72|340.24|338.54|22
1730806630000|2024-11-05 11:37:10|340.41|338.71|340.44|338.74|340.52|338.82|340.41|338.71|20
1730806640000|2024-11-05 11:37:20|340.45|338.75|340.47|338.77|340.51|338.81|340.41|338.71|12
1730806650000|2024-11-05 11:37:30|340.45|338.75|340.62|338.92|340.65|338.95|340.45|338.75|18
1730806660000|2024-11-05 11:37:40|340.63|338.93|340.73|339.03|340.73|339.03|340.59|338.89|12
1730806670000|2024-11-05 11:37:50|340.72|339.02|340.62|338.92|340.73|339.03|340.62|338.92|15
1730806680000|2024-11-05 11:38:00|340.61|338.91|340.64|338.94|340.67|338.97|340.57|338.87|8
1730806690000|2024-11-05 11:38:10|340.63|338.93|340.72|339.02|340.73|339.03|340.6|338.9|20
1730806700000|2024-11-05 11:38:20|340.67|338.97|340.58|338.88|340.67|338.97|340.53|338.83|16
1730806710000|2024-11-05 11:38:30|340.57|338.87|340.49|338.79|340.57|338.87|340.49|338.79|7
1730806720000|2024-11-05 11:38:40|340.5|338.8|340.51|338.81|340.51|338.81|340.44|338.74|12
1730806730000|2024-11-05 11:38:50|340.5|338.8|340.4|338.7|340.56|338.86|340.27|338.57|20
1730806740000|2024-11-05 11:39:00|340.44|338.74|340.32|338.62|340.45|338.75|340.31|338.61|20
1730806750000|2024-11-05 11:39:10|340.31|338.61|340.28|338.58|340.31|338.61|340.24|338.54|15
1730806760000|2024-11-05 11:39:20|340.27|338.57|340.4|338.7|340.44|338.74|340.27|338.57|18
1730806770000|2024-11-05 11:39:30|340.41|338.71|340.4|338.7|340.41|338.71|340.36|338.66|14
1730806780000|2024-11-05 11:39:40|340.38|338.68|340.31|338.61|340.42|338.72|340.29|338.59|16
1730806790000|2024-11-05 11:39:50|340.32|338.62|340.34|338.64|340.36|338.66|340.28|338.58|16
1730806800000|2024-11-05 11:40:00|340.3|338.6|340.14|338.44|340.3|338.6|340.14|338.44|18
1730806810000|2024-11-05 11:40:10|340.16|338.46|340.22|338.52|340.22|338.52|340.14|338.44|14
1730806820000|2024-11-05 11:40:20|340.24|338.54|340.3|338.6|340.31|338.61|340.24|338.54|20
1730806830000|2024-11-05 11:40:30|340.31|338.61|340.38|338.68|340.39|338.69|340.31|338.61|20
1730806840000|2024-11-05 11:40:40|340.37|338.67|340.41|338.71|340.42|338.72|340.35|338.65|19
1730806850000|2024-11-05 11:40:50|340.4|338.7|340.4|338.7|340.41|338.71|340.36|338.66|17
1730806860000|2024-11-05 11:41:00|340.39|338.69|340.57|338.87|340.6|338.9|340.39|338.69|19
1730806870000|2024-11-05 11:41:10|340.6|338.9|340.63|338.93|340.69|338.99|340.52|338.82|26
1730806880000|2024-11-05 11:41:20|340.62|338.92|340.59|338.89|340.68|338.98|340.55|338.85|21
1730806890000|2024-11-05 11:41:30|340.61|338.91|340.62|338.92|340.67|338.97|340.59|338.89|18
1730806900000|2024-11-05 11:41:40|340.58|338.88|340.59|338.89|340.6|338.9|340.54|338.84|21
1730806910000|2024-11-05 11:41:50|340.57|338.87|340.56|338.86|340.58|338.88|340.54|338.84|18
1730806920000|2024-11-05 11:42:00|340.59|338.89|340.61|338.91|340.61|338.91|340.51|338.81|21
1730806930000|2024-11-05 11:42:10|340.71|339.01|340.7|339|340.71|339.01|340.67|338.97|15
1730806940000|2024-11-05 11:42:20|340.71|339.01|340.57|338.87|340.72|339.02|340.55|338.85|21
1730806950000|2024-11-05 11:42:30|340.56|338.86|340.7|339|340.71|339.01|340.56|338.86|15
1730806960000|2024-11-05 11:42:40|340.66|338.96|340.38|338.68|340.66|338.96|340.38|338.68|15
1730806970000|2024-11-05 11:42:50|340.35|338.65|340.38|338.68|340.38|338.68|340.27|338.57|10
1730806980000|2024-11-05 11:43:00|340.34|338.64|340.22|338.52|340.36|338.66|340.09|338.39|24
1730806990000|2024-11-05 11:43:10|340.23|338.53|340.18|338.48|340.26|338.56|340.16|338.46|23
1730807000000|2024-11-05 11:43:20|340.17|338.47|339.98|338.28|340.17|338.47|339.95|338.25|22
1730807010000|2024-11-05 11:43:30|339.93|338.23|339.88|338.18|339.93|338.23|339.86|338.16|18
1730807020000|2024-11-05 11:43:40|339.87|338.17|339.8|338.1|339.88|338.18|339.79|338.09|13
1730807030000|2024-11-05 11:43:50|339.81|338.11|339.83|338.13|339.86|338.16|339.78|338.08|18
1730807040000|2024-11-05 11:44:00|339.82|338.12|339.87|338.17|339.88|338.18|339.81|338.11|20
1730807050000|2024-11-05 11:44:10|339.86|338.16|339.71|338.01|339.86|338.16|339.71|338.01|18
1730807060000|2024-11-05 11:44:20|339.7|338|339.74|338.04|339.77|338.07|339.69|337.99|24
1730807070000|2024-11-05 11:44:30|339.75|338.05|339.73|338.03|339.78|338.08|339.68|337.98|19
1730807080000|2024-11-05 11:44:40|339.76|338.06|339.76|338.06|339.78|338.08|339.72|338.02|13
1730807090000|2024-11-05 11:44:50|339.77|338.07|339.83|338.13|339.84|338.14|339.77|338.07|16
1730807100000|2024-11-05 11:45:00|339.82|338.12|339.79|338.09|339.82|338.12|339.75|338.05|18
1730807110000|2024-11-05 11:45:10|339.8|338.1|339.79|338.09|339.83|338.13|339.78|338.08|13
1730807120000|2024-11-05 11:45:20|339.8|338.1|339.91|338.21|339.94|338.24|339.79|338.09|25
1730807130000|2024-11-05 11:45:30|339.9|338.2|339.96|338.26|339.97|338.27|339.9|338.2|7
1730807140000|2024-11-05 11:45:40|339.97|338.27|339.98|338.28|340.02|338.32|339.96|338.26|19
1730807150000|2024-11-05 11:45:50|339.97|338.27|339.99|338.29|340|338.3|339.94|338.24|18
1730807160000|2024-11-05 11:46:00|340|338.3|340.1|338.4|340.17|338.47|340|338.3|16
1730807170000|2024-11-05 11:46:10|340.13|338.43|340.22|338.52|340.23|338.53|340.11|338.41|16
1730807180000|2024-11-05 11:46:20|340.23|338.53|340.2|338.5|340.23|338.53|340.19|338.49|12
1730807190000|2024-11-05 11:46:30|340.19|338.49|340.14|338.44|340.19|338.49|340.14|338.44|6
1730807200000|2024-11-05 11:46:40|340.13|338.43|340.09|338.39|340.13|338.43|340.09|338.39|5
1730807210000|2024-11-05 11:46:50|340.08|338.38|340.06|338.36|340.08|338.38|340.06|338.36|3
1730807230000|2024-11-05 11:47:10|340.05|338.35|339.86|338.16|340.05|338.35|339.85|338.15|13
1730807240000|2024-11-05 11:47:20|339.87|338.17|339.91|338.21|339.94|338.24|339.87|338.17|11
1730807250000|2024-11-05 11:47:30|339.9|338.2|339.9|338.2|339.95|338.25|339.88|338.18|18
1730807260000|2024-11-05 11:47:40|339.89|338.19|339.94|338.24|339.98|338.28|339.89|338.19|8
1730807270000|2024-11-05 11:47:50|339.93|338.23|339.94|338.24|339.94|338.24|339.87|338.17|11
1730807280000|2024-11-05 11:48:00|339.92|338.22|339.95|338.25|339.99|338.29|339.91|338.21|12
1730807290000|2024-11-05 11:48:10|339.91|338.21|339.87|338.17|339.92|338.22|339.86|338.16|14
1730807300000|2024-11-05 11:48:20|339.89|338.19|339.84|338.14|339.9|338.2|339.83|338.13|11
1730807310000|2024-11-05 11:48:30|339.86|338.16|339.8|338.1|339.9|338.2|339.71|338.01|24
1730807320000|2024-11-05 11:48:40|339.81|338.11|339.99|338.29|340|338.3|339.8|338.1|20
1730807330000|2024-11-05 11:48:50|339.95|338.25|339.98|338.28|339.98|338.28|339.94|338.24|15
1730807340000|2024-11-05 11:49:00|339.97|338.27|340.01|338.31|340.03|338.33|339.92|338.22|20
1730807350000|2024-11-05 11:49:10|340.02|338.32|340.08|338.38|340.12|338.42|340.02|338.32|20
1730807360000|2024-11-05 11:49:20|340.07|338.37|340.17|338.47|340.17|338.47|340.03|338.33|16
1730807370000|2024-11-05 11:49:30|340.16|338.46|340.17|338.47|340.24|338.54|340.16|338.46|15
1730807380000|2024-11-05 11:49:40|340.18|338.48|340.17|338.47|340.19|338.49|340.16|338.46|11
1730807390000|2024-11-05 11:49:50|340.19|338.49|340.16|338.46|340.23|338.53|340.15|338.45|15
1730807400000|2024-11-05 11:50:00|340.17|338.47|340.08|338.38|340.22|338.52|340.05|338.35|23
1730807410000|2024-11-05 11:50:10|340.07|338.37|340.06|338.36|340.12|338.42|340.03|338.33|23
1730807420000|2024-11-05 11:50:20|340.07|338.37|340.12|338.42|340.12|338.42|340.04|338.34|24
1730807430000|2024-11-05 11:50:30|340.11|338.41|340.15|338.45|340.21|338.51|340.06|338.36|23
1730807440000|2024-11-05 11:50:40|340.14|338.44|340.07|338.37|340.14|338.44|340.07|338.37|19
1730807450000|2024-11-05 11:50:50|340.06|338.36|340.11|338.41|340.14|338.44|340.06|338.36|13
1730807460000|2024-11-05 11:51:00|340.1|338.4|340.05|338.35|340.12|338.42|340.05|338.35|22
1730807470000|2024-11-05 11:51:10|340.06|338.36|340.25|338.55|340.25|338.55|340.05|338.35|21
1730807480000|2024-11-05 11:51:20|340.27|338.57|340.2|338.5|340.29|338.59|340.19|338.49|19
1730807490000|2024-11-05 11:51:30|340.19|338.49|340.17|338.47|340.2|338.5|340.15|338.45|15
1730807500000|2024-11-05 11:51:40|340.18|338.48|340.17|338.47|340.18|338.48|340.14|338.44|14
1730807510000|2024-11-05 11:51:50|340.16|338.46|340.04|338.34|340.17|338.47|340.04|338.34|14
1730807520000|2024-11-05 11:52:00|340.06|338.36|339.91|338.21|340.06|338.36|339.91|338.21|18
1730807530000|2024-11-05 11:52:10|339.88|338.18|339.92|338.22|339.92|338.22|339.87|338.17|11
1730807540000|2024-11-05 11:52:20|339.9|338.2|339.81|338.11|339.91|338.21|339.8|338.1|27
1730807550000|2024-11-05 11:52:30|339.8|338.1|339.77|338.07|339.8|338.1|339.74|338.04|16
1730807560000|2024-11-05 11:52:40|339.76|338.06|339.79|338.09|339.79|338.09|339.74|338.04|18
1730807570000|2024-11-05 11:52:50|339.78|338.08|339.79|338.09|339.79|338.09|339.77|338.07|18
1730807580000|2024-11-05 11:53:00|339.78|338.08|339.79|338.09|339.79|338.09|339.71|338.01|18
1730807590000|2024-11-05 11:53:10|339.78|338.08|339.79|338.09|339.79|338.09|339.77|338.07|6
1730807600000|2024-11-05 11:53:20|339.77|338.07|339.7|338|339.78|338.08|339.68|337.98|18
1730807610000|2024-11-05 11:53:30|339.72|338.02|339.58|337.88|339.72|338.02|339.57|337.87|15
1730807620000|2024-11-05 11:53:40|339.57|337.87|339.59|337.89|339.6|337.9|339.56|337.86|17
1730807630000|2024-11-05 11:53:50|339.6|337.9|339.71|338.01|339.71|338.01|339.59|337.89|13
1730807640000|2024-11-05 11:54:00|339.75|338.05|339.7|338|339.76|338.06|339.69|337.99|14
1730807650000|2024-11-05 11:54:10|339.69|337.99|339.7|338|339.71|338.01|339.64|337.94|20
1730807660000|2024-11-05 11:54:20|339.69|337.99|339.74|338.04|339.74|338.04|339.66|337.96|14
1730807670000|2024-11-05 11:54:30|339.75|338.05|339.72|338.02|339.77|338.07|339.69|337.99|14
1730807680000|2024-11-05 11:54:40|339.73|338.03|339.75|338.05|339.8|338.1|339.73|338.03|14
1730807690000|2024-11-05 11:54:50|339.76|338.06|339.69|337.99|339.77|338.07|339.68|337.98|17
1730807700000|2024-11-05 11:55:00|339.68|337.98|339.68|337.98|339.69|337.99|339.67|337.97|6
1730807710000|2024-11-05 11:55:10|339.66|337.96|339.76|338.06|339.79|338.09|339.66|337.96|18
1730807720000|2024-11-05 11:55:20|339.77|338.07|339.77|338.07|339.78|338.08|339.77|338.07|5
1730807730000|2024-11-05 11:55:30|339.76|338.06|339.76|338.06|339.85|338.15|339.75|338.05|10
1730807740000|2024-11-05 11:55:40|339.75|338.05|339.71|338.01|339.75|338.05|339.69|337.99|12
1730807750000|2024-11-05 11:55:50|339.72|338.02|339.61|337.91|339.72|338.02|339.6|337.9|14
1730807760000|2024-11-05 11:56:00|339.62|337.92|339.57|337.87|339.64|337.94|339.55|337.85|19
1730807770000|2024-11-05 11:56:10|339.59|337.89|339.68|337.98|339.69|337.99|339.57|337.87|20
1730807780000|2024-11-05 11:56:20|339.69|337.99|339.84|338.14|339.88|338.18|339.68|337.98|22
1730807790000|2024-11-05 11:56:30|339.86|338.16|339.91|338.21|339.95|338.25|339.86|338.16|20
1730807800000|2024-11-05 11:56:40|339.9|338.2|339.96|338.26|339.96|338.26|339.9|338.2|12
1730807810000|2024-11-05 11:56:50|339.97|338.27|339.96|338.26|339.97|338.27|339.94|338.24|8
1730807820000|2024-11-05 11:57:00|339.95|338.25|339.85|338.15|339.96|338.26|339.84|338.14|20
1730807830000|2024-11-05 11:57:10|339.86|338.16|339.67|337.97|339.88|338.18|339.63|337.93|22
1730807840000|2024-11-05 11:57:20|339.64|337.94|339.67|337.97|339.74|338.04|339.64|337.94|13
1730807850000|2024-11-05 11:57:30|339.66|337.96|339.69|337.99|339.69|337.99|339.66|337.96|5
1730807860000|2024-11-05 11:57:40|339.7|338|339.8|338.1|339.8|338.1|339.7|338|13
1730807870000|2024-11-05 11:57:50|339.79|338.09|339.76|338.06|339.8|338.1|339.75|338.05|14
1730807880000|2024-11-05 11:58:00|339.77|338.07|339.75|338.05|339.79|338.09|339.75|338.05|19
1730807890000|2024-11-05 11:58:10|339.76|338.06|339.72|338.02|339.76|338.06|339.7|338|12
1730807900000|2024-11-05 11:58:20|339.71|338.01|339.68|337.98|339.71|338.01|339.67|337.97|8
1730807910000|2024-11-05 11:58:30|339.69|337.99|339.62|337.92|339.69|337.99|339.62|337.92|13
1730807920000|2024-11-05 11:58:40|339.64|337.94|339.71|338.01|339.71|338.01|339.62|337.92|15
1730807930000|2024-11-05 11:58:50|339.72|338.02|339.68|337.98|339.72|338.02|339.68|337.98|9
1730807940000|2024-11-05 11:59:00|339.67|337.97|339.64|337.94|339.68|337.98|339.63|337.93|20
1730807950000|2024-11-05 11:59:10|339.63|337.93|339.63|337.93|339.64|337.94|339.61|337.91|7
1730807960000|2024-11-05 11:59:20|339.62|337.92|339.64|337.94|339.64|337.94|339.6|337.9|16
1730807970000|2024-11-05 11:59:30|339.62|337.92|339.64|337.94|339.64|337.94|339.61|337.91|10
1730807980000|2024-11-05 11:59:40|339.62|337.92|339.64|337.94|339.64|337.94|339.6|337.9|8
1730807990000|2024-11-05 11:59:50|339.63|337.93|339.63|337.93|339.66|337.96|339.61|337.91|14
1730808000000|2024-11-05 12:00:00|339.64|337.94|339.86|338.16|339.87|338.17|339.64|337.94|24
1730808010000|2024-11-05 12:00:10|339.85|338.15|339.94|338.24|339.94|338.24|339.85|338.15|17
1730808020000|2024-11-05 12:00:20|339.96|338.26|340.02|338.32|340.07|338.37|339.96|338.26|25
1730808030000|2024-11-05 12:00:30|340.03|338.33|340.12|338.42|340.12|338.42|340.03|338.33|23
1730808040000|2024-11-05 12:00:40|340.13|338.43|340.18|338.48|340.22|338.52|340.13|338.43|17
1730808050000|2024-11-05 12:00:50|340.2|338.5|340.08|338.38|340.2|338.5|340.08|338.38|19
1730808060000|2024-11-05 12:01:00|340.09|338.39|339.98|338.28|340.09|338.39|339.88|338.18|29
1730808070000|2024-11-05 12:01:10|339.99|338.29|340.05|338.35|340.08|338.38|339.99|338.29|19
1730808080000|2024-11-05 12:01:20|340.09|338.39|340.17|338.47|340.22|338.52|340.08|338.38|16
1730808090000|2024-11-05 12:01:30|340.15|338.45|339.97|338.27|340.15|338.45|339.96|338.26|21
1730808100000|2024-11-05 12:01:40|339.98|338.28|339.93|338.23|339.98|338.28|339.91|338.21|16
1730808110000|2024-11-05 12:01:50|339.94|338.24|339.93|338.23|340.01|338.31|339.92|338.22|17
1730808120000|2024-11-05 12:02:00|339.94|338.24|339.87|338.17|339.94|338.24|339.81|338.11|28
1730808130000|2024-11-05 12:02:10|339.89|338.19|339.98|338.28|339.98|338.28|339.86|338.16|24
1730808140000|2024-11-05 12:02:20|339.99|338.29|340|338.3|340.01|338.31|339.96|338.26|17
1730808150000|2024-11-05 12:02:30|339.99|338.29|339.9|338.2|339.99|338.29|339.9|338.2|19
1730808160000|2024-11-05 12:02:40|339.91|338.21|339.77|338.07|339.97|338.27|339.76|338.06|19
1730808170000|2024-11-05 12:02:50|339.81|338.11|339.81|338.11|339.84|338.14|339.8|338.1|14
1730808180000|2024-11-05 12:03:00|339.8|338.1|339.72|338.02|339.84|338.14|339.72|338.02|16
1730808190000|2024-11-05 12:03:10|339.69|337.99|339.75|338.05|339.75|338.05|339.66|337.96|22
1730808200000|2024-11-05 12:03:20|339.76|338.06|339.68|337.98|339.76|338.06|339.62|337.92|19
1730808210000|2024-11-05 12:03:30|339.67|337.97|339.69|337.99|339.71|338.01|339.65|337.95|17
1730808220000|2024-11-05 12:03:40|339.66|337.96|339.64|337.94|339.67|337.97|339.63|337.93|18
1730808230000|2024-11-05 12:03:50|339.63|337.93|339.56|337.86|339.63|337.93|339.54|337.84|9
1730808240000|2024-11-05 12:04:00|339.57|337.87|339.62|337.92|339.62|337.92|339.55|337.85|13
1730808250000|2024-11-05 12:04:10|339.61|337.91|339.7|338|339.72|338.02|339.6|337.9|16
1730808260000|2024-11-05 12:04:20|339.68|337.98|339.62|337.92|339.68|337.98|339.59|337.89|16
1730808270000|2024-11-05 12:04:30|339.61|337.91|339.54|337.84|339.61|337.91|339.53|337.83|8
1730808280000|2024-11-05 12:04:40|339.55|337.85|339.56|337.86|339.58|337.88|339.5|337.8|16
1730808290000|2024-11-05 12:04:50|339.54|337.84|339.59|337.89|339.62|337.92|339.54|337.84|16
1730808300000|2024-11-05 12:05:00|339.58|337.88|339.6|337.9|339.61|337.91|339.57|337.87|16
1730808310000|2024-11-05 12:05:10|339.59|337.89|339.58|337.88|339.63|337.93|339.58|337.88|14
1730808320000|2024-11-05 12:05:20|339.57|337.87|339.33|337.63|339.57|337.87|339.29|337.59|26
1730808330000|2024-11-05 12:05:30|339.31|337.61|339.3|337.6|339.32|337.62|339.28|337.58|15
1730808340000|2024-11-05 12:05:40|339.31|337.61|339.31|337.61|339.33|337.63|339.29|337.59|16
1730808350000|2024-11-05 12:05:50|339.32|337.62|339.3|337.6|339.32|337.62|339.27|337.57|12
1730808360000|2024-11-05 12:06:00|339.33|337.63|339.39|337.69|339.43|337.73|339.31|337.61|21
1730808370000|2024-11-05 12:06:10|339.41|337.71|339.41|337.71|339.46|337.76|339.38|337.68|17
1730808380000|2024-11-05 12:06:20|339.44|337.74|339.43|337.73|339.5|337.8|339.43|337.73|17
1730808390000|2024-11-05 12:06:30|339.44|337.74|339.31|337.61|339.46|337.76|339.29|337.59|14
1730808400000|2024-11-05 12:06:40|339.32|337.62|339.35|337.65|339.35|337.65|339.25|337.55|23
1730808410000|2024-11-05 12:06:50|339.36|337.66|339.33|337.63|339.36|337.66|339.33|337.63|6
1730808420000|2024-11-05 12:07:00|339.32|337.62|339.33|337.63|339.34|337.64|339.32|337.62|8
1730808430000|2024-11-05 12:07:10|339.34|337.64|339.35|337.65|339.35|337.65|339.31|337.61|10
1730808440000|2024-11-05 12:07:20|339.39|337.69|339.68|337.98|339.73|338.03|339.39|337.69|21
1730808450000|2024-11-05 12:07:30|339.67|337.97|339.64|337.94|339.68|337.98|339.64|337.94|5
1730808460000|2024-11-05 12:07:40|339.6|337.9|339.61|337.91|339.62|337.92|339.57|337.87|15
1730808470000|2024-11-05 12:07:50|339.6|337.9|339.73|338.03|339.73|338.03|339.59|337.89|18
1730808480000|2024-11-05 12:08:00|339.75|338.05|339.67|337.97|339.8|338.1|339.67|337.97|17
1730808490000|2024-11-05 12:08:10|339.68|337.98|339.68|337.98|339.68|337.98|339.67|337.97|7
1730808500000|2024-11-05 12:08:20|339.69|337.99|339.69|337.99|339.7|338|339.66|337.96|12
1730808510000|2024-11-05 12:08:30|339.68|337.98|339.72|338.02|339.73|338.03|339.68|337.98|16
1730808520000|2024-11-05 12:08:40|339.71|338.01|339.86|338.16|339.91|338.21|339.71|338.01|21
1730808530000|2024-11-05 12:08:50|339.87|338.17|339.84|338.14|339.87|338.17|339.83|338.13|10
1730808540000|2024-11-05 12:09:00|339.83|338.13|339.79|338.09|339.86|338.16|339.79|338.09|16
1730808550000|2024-11-05 12:09:10|339.8|338.1|339.76|338.06|339.83|338.13|339.76|338.06|16
1730808560000|2024-11-05 12:09:20|339.75|338.05|339.67|337.97|339.75|338.05|339.67|337.97|6
1730808570000|2024-11-05 12:09:30|339.72|338.02|339.79|338.09|339.85|338.15|339.69|337.99|16
1730808580000|2024-11-05 12:09:40|339.78|338.08|339.69|337.99|339.78|338.08|339.68|337.98|9
1730808590000|2024-11-05 12:09:50|339.67|337.97|339.69|337.99|339.7|338|339.67|337.97|9
1730808600000|2024-11-05 12:10:00|339.68|337.98|339.76|338.06|339.77|338.07|339.67|337.97|14
1730808610000|2024-11-05 12:10:10|339.77|338.07|340.05|338.35|340.05|338.35|339.76|338.06|26
1730808620000|2024-11-05 12:10:20|340.09|338.39|340.08|338.38|340.09|338.39|339.97|338.27|15
1730808630000|2024-11-05 12:10:30|340.11|338.41|340.22|338.52|340.22|338.52|340.06|338.36|25
1730808640000|2024-11-05 12:10:40|340.23|338.53|340.17|338.47|340.23|338.53|340.15|338.45|17
1730808650000|2024-11-05 12:10:50|340.18|338.48|340.14|338.44|340.2|338.5|340.14|338.44|18
1730808660000|2024-11-05 12:11:00|340.16|338.46|340.14|338.44|340.17|338.47|340.13|338.43|13
1730808670000|2024-11-05 12:11:10|340.13|338.43|339.97|338.27|340.13|338.43|339.97|338.27|18
1730808680000|2024-11-05 12:11:20|339.99|338.29|339.91|338.21|340.05|338.35|339.9|338.2|18
1730808690000|2024-11-05 12:11:30|339.92|338.22|340|338.3|340|338.3|339.9|338.2|17
1730808700000|2024-11-05 12:11:40|339.98|338.28|339.88|338.18|339.98|338.28|339.87|338.17|14
1730808710000|2024-11-05 12:11:50|339.91|338.21|339.9|338.2|339.91|338.21|339.88|338.18|8
1730808720000|2024-11-05 12:12:00|339.97|338.27|339.75|338.05|339.97|338.27|339.73|338.03|18
1730808730000|2024-11-05 12:12:10|339.73|338.03|339.67|337.97|339.73|338.03|339.65|337.95|18
1730808740000|2024-11-05 12:12:20|339.69|337.99|339.67|337.97|339.73|338.03|339.66|337.96|15
1730808750000|2024-11-05 12:12:30|339.76|338.06|339.77|338.07|339.84|338.14|339.74|338.04|15
1730808760000|2024-11-05 12:12:40|339.79|338.09|339.79|338.09|339.81|338.11|339.77|338.07|11
1730808770000|2024-11-05 12:12:50|339.81|338.11|339.78|338.08|339.81|338.11|339.78|338.08|10
1730808780000|2024-11-05 12:13:00|339.8|338.1|339.8|338.1|339.82|338.12|339.77|338.07|15
1730808790000|2024-11-05 12:13:10|339.81|338.11|339.95|338.25|339.95|338.25|339.81|338.11|11
1730808800000|2024-11-05 12:13:20|339.94|338.24|339.92|338.22|339.95|338.25|339.83|338.13|14
1730808810000|2024-11-05 12:13:30|339.91|338.21|340.04|338.34|340.04|338.34|339.91|338.21|11
1730808820000|2024-11-05 12:13:40|340.02|338.32|339.94|338.24|340.03|338.33|339.94|338.24|19
1730808830000|2024-11-05 12:13:50|339.95|338.25|339.96|338.26|340|338.3|339.95|338.25|19
1730808840000|2024-11-05 12:14:00|339.95|338.25|339.81|338.11|339.95|338.25|339.78|338.08|20
1730808850000|2024-11-05 12:14:10|339.82|338.12|339.79|338.09|339.84|338.14|339.77|338.07|16
1730808860000|2024-11-05 12:14:20|339.8|338.1|339.87|338.17|339.87|338.17|339.77|338.07|7
1730808870000|2024-11-05 12:14:30|339.84|338.14|339.84|338.14|339.84|338.14|339.8|338.1|7
1730808880000|2024-11-05 12:14:40|339.83|338.13|339.8|338.1|339.83|338.13|339.8|338.1|3
1730808890000|2024-11-05 12:14:50|339.77|338.07|339.75|338.05|339.77|338.07|339.74|338.04|10
1730808900000|2024-11-05 12:15:00|339.73|338.03|339.89|338.19|339.89|338.19|339.73|338.03|17
1730808910000|2024-11-05 12:15:10|339.9|338.2|339.93|338.23|339.97|338.27|339.86|338.16|19
1730808920000|2024-11-05 12:15:20|339.92|338.22|339.91|338.21|339.92|338.22|339.88|338.18|13
1730808930000|2024-11-05 12:15:30|339.93|338.23|339.92|338.22|339.95|338.25|339.92|338.22|4
1730808940000|2024-11-05 12:15:40|339.95|338.25|339.82|338.12|339.95|338.25|339.82|338.12|6
1730808950000|2024-11-05 12:15:50|339.83|338.13|339.77|338.07|339.83|338.13|339.77|338.07|4
1730808960000|2024-11-05 12:16:00|339.74|338.04|339.7|338|339.74|338.04|339.68|337.98|6
1730808970000|2024-11-05 12:16:10|339.69|337.99|339.69|337.99|339.69|337.99|339.69|337.99|1
1730808980000|2024-11-05 12:16:20|339.68|337.98|339.66|337.96|339.68|337.98|339.66|337.96|3
1730808990000|2024-11-05 12:16:30|339.65|337.95|339.59|337.89|339.65|337.95|339.59|337.89|7
1730809000000|2024-11-05 12:16:40|339.58|337.88|339.61|337.91|339.61|337.91|339.57|337.87|3
1730809010000|2024-11-05 12:16:50|339.6|337.9|339.62|337.92|339.66|337.96|339.59|337.89|8
1730809020000|2024-11-05 12:17:00|339.61|337.91|339.64|337.94|339.65|337.95|339.61|337.91|3
1730809030000|2024-11-05 12:17:10|339.63|337.93|339.69|337.99|339.7|338|339.62|337.92|7
1730809040000|2024-11-05 12:17:20|339.68|337.98|339.68|337.98|339.68|337.98|339.67|337.97|3
1730809050000|2024-11-05 12:17:30|339.67|337.97|339.75|338.05|339.76|338.06|339.67|337.97|13
1730809060000|2024-11-05 12:17:40|339.74|338.04|339.73|338.03|339.75|338.05|339.73|338.03|8
1730809070000|2024-11-05 12:17:50|339.74|338.04|339.73|338.03|339.79|338.09|339.73|338.03|15
1730809080000|2024-11-05 12:18:00|339.74|338.04|339.7|338|339.75|338.05|339.7|338|9
1730809090000|2024-11-05 12:18:10|339.71|338.01|339.79|338.09|339.82|338.12|339.7|338|19
1730809100000|2024-11-05 12:18:20|339.8|338.1|339.71|338.01|339.8|338.1|339.7|338|21
1730809110000|2024-11-05 12:18:30|339.7|338|339.71|338.01|339.72|338.02|339.7|338|18
1730809120000|2024-11-05 12:18:40|339.7|338|339.7|338|339.71|338.01|339.7|338|5
1730809130000|2024-11-05 12:18:50|339.72|338.02|339.7|338|339.72|338.02|339.7|338|6
1730809140000|2024-11-05 12:19:00|339.72|338.02|339.7|338|339.72|338.02|339.69|337.99|8
1730809150000|2024-11-05 12:19:10|339.69|337.99|339.64|337.94|339.69|337.99|339.64|337.94|6
1730809160000|2024-11-05 12:19:20|339.63|337.93|339.52|337.82|339.63|337.93|339.52|337.82|4
1730809170000|2024-11-05 12:19:30|339.44|337.74|339.46|337.76|339.46|337.76|339.39|337.69|12
1730809180000|2024-11-05 12:19:40|339.45|337.75|339.41|337.71|339.47|337.77|339.41|337.71|11
1730809190000|2024-11-05 12:19:50|339.42|337.72|339.46|337.76|339.5|337.8|339.41|337.71|12
1730809200000|2024-11-05 12:20:00|339.45|337.75|339.37|337.67|339.52|337.82|339.36|337.66|26
1730809210000|2024-11-05 12:20:10|339.38|337.68|339.4|337.7|339.4|337.7|339.31|337.61|13
1730809220000|2024-11-05 12:20:20|339.33|337.63|339.35|337.65|339.37|337.67|339.29|337.59|21
1730809230000|2024-11-05 12:20:30|339.36|337.66|339.31|337.61|339.37|337.67|339.28|337.58|21
1730809240000|2024-11-05 12:20:40|339.3|337.6|339.28|337.58|339.32|337.62|339.28|337.58|9
1730809250000|2024-11-05 12:20:50|339.32|337.62|339.23|337.53|339.32|337.62|339.23|337.53|13
1730809260000|2024-11-05 12:21:00|339.22|337.52|339.22|337.52|339.25|337.55|339.15|337.45|21
1730809270000|2024-11-05 12:21:10|339.25|337.55|339.26|337.56|339.28|337.58|339.23|337.53|14
1730809280000|2024-11-05 12:21:20|339.25|337.55|339.39|337.69|339.4|337.7|339.25|337.55|10
1730809290000|2024-11-05 12:21:30|339.34|337.64|339.33|337.63|339.34|337.64|339.3|337.6|20
1730809300000|2024-11-05 12:21:40|339.31|337.61|339.31|337.61|339.34|337.64|339.31|337.61|17
1730809310000|2024-11-05 12:21:50|339.32|337.62|339.25|337.55|339.34|337.64|339.23|337.53|18
1730809320000|2024-11-05 12:22:00|339.26|337.56|339.26|337.56|339.29|337.59|339.24|337.54|11
1730809330000|2024-11-05 12:22:10|339.27|337.57|339.2|337.5|339.32|337.62|339.19|337.49|20
1730809340000|2024-11-05 12:22:20|339.21|337.51|339.12|337.42|339.22|337.52|339.12|337.42|20
1730809350000|2024-11-05 12:22:30|339.11|337.41|339.12|337.42|339.19|337.49|339.07|337.37|27
1730809360000|2024-11-05 12:22:40|339.1|337.4|339.08|337.38|339.16|337.46|339.08|337.38|18
1730809370000|2024-11-05 12:22:50|339.11|337.41|339.09|337.39|339.12|337.42|339.06|337.36|12
1730809380000|2024-11-05 12:23:00|339.08|337.38|339.13|337.43|339.15|337.45|339.08|337.38|17
1730809390000|2024-11-05 12:23:10|339.14|337.44|339.09|337.39|339.14|337.44|339.05|337.35|16
1730809400000|2024-11-05 12:23:20|339.08|337.38|339.04|337.34|339.09|337.39|339|337.3|14
1730809410000|2024-11-05 12:23:30|339.05|337.35|339.09|337.39|339.1|337.4|339.05|337.35|11
1730809420000|2024-11-05 12:23:40|339.11|337.41|339.09|337.39|339.12|337.42|339.06|337.36|19
1730809430000|2024-11-05 12:23:50|339.05|337.35|339.05|337.35|339.07|337.37|339.03|337.33|21
1730809440000|2024-11-05 12:24:00|339.04|337.34|339.13|337.43|339.13|337.43|339.04|337.34|17
1730809450000|2024-11-05 12:24:10|339.12|337.42|339.12|337.42|339.14|337.44|339.1|337.4|15
1730809460000|2024-11-05 12:24:20|339.11|337.41|339.13|337.43|339.16|337.46|339.07|337.37|20
1730809470000|2024-11-05 12:24:30|339.16|337.46|339.46|337.76|339.46|337.76|339.15|337.45|21
1730809480000|2024-11-05 12:24:40|339.45|337.75|339.66|337.96|339.66|337.96|339.45|337.75|21
1730809490000|2024-11-05 12:24:50|339.68|337.98|339.63|337.93|339.71|338.01|339.62|337.92|14
1730809500000|2024-11-05 12:25:00|339.61|337.91|339.57|337.87|339.62|337.92|339.57|337.87|15
1730809510000|2024-11-05 12:25:10|339.58|337.88|339.5|337.8|339.59|337.89|339.49|337.79|15
1730809520000|2024-11-05 12:25:20|339.49|337.79|339.6|337.9|339.6|337.9|339.49|337.79|17
1730809530000|2024-11-05 12:25:30|339.62|337.92|339.5|337.8|339.68|337.98|339.49|337.79|23
1730809540000|2024-11-05 12:25:40|339.51|337.81|339.5|337.8|339.51|337.81|339.47|337.77|13
1730809550000|2024-11-05 12:25:50|339.51|337.81|339.39|337.69|339.53|337.83|339.38|337.68|17
1730809560000|2024-11-05 12:26:00|339.43|337.73|339.38|337.68|339.43|337.73|339.38|337.68|14
1730809570000|2024-11-05 12:26:10|339.36|337.66|339.21|337.51|339.36|337.66|339.18|337.48|17
1730809580000|2024-11-05 12:26:20|339.18|337.48|339.19|337.49|339.2|337.5|339.16|337.46|15
1730809590000|2024-11-05 12:26:30|339.21|337.51|339.2|337.5|339.24|337.54|339.19|337.49|16
1730809600000|2024-11-05 12:26:40|339.21|337.51|339.2|337.5|339.21|337.51|339.18|337.48|17
1730809610000|2024-11-05 12:26:50|339.19|337.49|339.21|337.51|339.23|337.53|339.17|337.47|14
1730809620000|2024-11-05 12:27:00|339.22|337.52|339.22|337.52|339.33|337.63|339.18|337.48|24
1730809630000|2024-11-05 12:27:10|339.23|337.53|339.31|337.61|339.31|337.61|339.22|337.52|23
1730809640000|2024-11-05 12:27:20|339.32|337.62|339.21|337.51|339.32|337.62|339.18|337.48|26
1730809650000|2024-11-05 12:27:30|339.19|337.49|339.24|337.54|339.25|337.55|339.19|337.49|12
1730809660000|2024-11-05 12:27:40|339.26|337.56|339.28|337.58|339.32|337.62|339.23|337.53|19
1730809670000|2024-11-05 12:27:50|339.27|337.57|339.25|337.55|339.28|337.58|339.21|337.51|21
1730809680000|2024-11-05 12:28:00|339.27|337.57|339.22|337.52|339.32|337.62|339.18|337.48|23
1730809690000|2024-11-05 12:28:10|339.21|337.51|339.22|337.52|339.28|337.58|339.21|337.51|21
1730809700000|2024-11-05 12:28:20|339.23|337.53|339.26|337.56|339.3|337.6|339.22|337.52|23
1730809710000|2024-11-05 12:28:30|339.25|337.55|339.28|337.58|339.29|337.59|339.21|337.51|16
1730809720000|2024-11-05 12:28:40|339.27|337.57|339.37|337.67|339.38|337.68|339.27|337.57|11
1730809730000|2024-11-05 12:28:50|339.41|337.71|339.39|337.69|339.41|337.71|339.38|337.68|10
1730809740000|2024-11-05 12:29:00|339.4|337.7|339.43|337.73|339.49|337.79|339.4|337.7|11
1730809750000|2024-11-05 12:29:10|339.44|337.74|339.29|337.59|339.44|337.74|339.15|337.45|16
1730809760000|2024-11-05 12:29:20|339.28|337.58|339.28|337.58|339.32|337.62|339.22|337.52|15
1730809770000|2024-11-05 12:29:30|339.27|337.57|339.28|337.58|339.28|337.58|339.25|337.55|12
1730809780000|2024-11-05 12:29:40|339.27|337.57|339.22|337.52|339.29|337.59|339.22|337.52|9
1730809790000|2024-11-05 12:29:50|339.24|337.54|339.28|337.58|339.31|337.61|339.24|337.54|10
1730809800000|2024-11-05 12:30:00|339.27|337.57|339.25|337.55|339.31|337.61|339.25|337.55|10
1730809810000|2024-11-05 12:30:10|339.21|337.51|339.14|337.44|339.23|337.53|339.14|337.44|18
1730809820000|2024-11-05 12:30:20|339.16|337.46|338.99|337.29|339.16|337.46|338.99|337.29|13
1730809830000|2024-11-05 12:30:30|338.98|337.28|339.09|337.39|339.12|337.42|338.98|337.28|20
1730809840000|2024-11-05 12:30:40|339.12|337.42|339.19|337.49|339.21|337.51|339.09|337.39|17
1730809850000|2024-11-05 12:30:50|339.2|337.5|339.23|337.53|339.35|337.65|339.18|337.48|26
1730809860000|2024-11-05 12:31:00|339.22|337.52|339.22|337.52|339.23|337.53|339.15|337.45|21
1730809870000|2024-11-05 12:31:10|339.17|337.47|339.24|337.54|339.25|337.55|339.13|337.43|16
1730809880000|2024-11-05 12:31:20|339.25|337.55|339.47|337.77|339.47|337.77|339.25|337.55|23
1730809890000|2024-11-05 12:31:30|339.51|337.81|339.47|337.77|339.51|337.81|339.35|337.65|27
1730809900000|2024-11-05 12:31:40|339.49|337.79|339.51|337.81|339.6|337.9|339.49|337.79|22
1730809910000|2024-11-05 12:31:50|339.49|337.79|339.6|337.9|339.6|337.9|339.49|337.79|21
1730809920000|2024-11-05 12:32:00|339.59|337.89|339.61|337.91|339.62|337.92|339.56|337.86|19
1730809930000|2024-11-05 12:32:10|339.62|337.92|339.62|337.92|339.75|338.05|339.6|337.9|24
1730809940000|2024-11-05 12:32:20|339.6|337.9|339.56|337.86|339.6|337.9|339.56|337.86|12
1730809950000|2024-11-05 12:32:30|339.57|337.87|339.56|337.86|339.58|337.88|339.53|337.83|10
1730809960000|2024-11-05 12:32:40|339.57|337.87|339.56|337.86|339.57|337.87|339.55|337.85|8
1730809970000|2024-11-05 12:32:50|339.59|337.89|339.63|337.93|339.71|338.01|339.58|337.88|24
1730809980000|2024-11-05 12:33:00|339.64|337.94|339.84|338.14|339.85|338.15|339.64|337.94|24
1730809990000|2024-11-05 12:33:10|339.85|338.15|339.87|338.17|339.88|338.18|339.84|338.14|14
1730810000000|2024-11-05 12:33:20|339.88|338.18|339.89|338.19|339.98|338.28|339.88|338.18|25
1730810010000|2024-11-05 12:33:30|339.88|338.18|339.76|338.06|339.88|338.18|339.75|338.05|17
1730810020000|2024-11-05 12:33:40|339.77|338.07|339.8|338.1|339.85|338.15|339.76|338.06|18
1730810030000|2024-11-05 12:33:50|339.77|338.07|339.8|338.1|339.86|338.16|339.77|338.07|25
1730810040000|2024-11-05 12:34:00|339.81|338.11|339.83|338.13|339.87|338.17|339.8|338.1|24
1730810050000|2024-11-05 12:34:10|339.84|338.14|339.88|338.18|339.91|338.21|339.79|338.09|18
1730810060000|2024-11-05 12:34:20|339.87|338.17|339.86|338.16|339.89|338.19|339.85|338.15|12
1730810070000|2024-11-05 12:34:30|339.87|338.17|339.91|338.21|339.92|338.22|339.86|338.16|12
1730810080000|2024-11-05 12:34:40|339.92|338.22|339.93|338.23|339.95|338.25|339.92|338.22|13
1730810090000|2024-11-05 12:34:50|339.92|338.22|339.91|338.21|339.94|338.24|339.91|338.21|8
1730810100000|2024-11-05 12:35:00|339.92|338.22|339.81|338.11|339.92|338.22|339.74|338.04|17
1730810110000|2024-11-05 12:35:10|339.75|338.05|339.72|338.02|339.76|338.06|339.7|338|13
1730810120000|2024-11-05 12:35:20|339.71|338.01|339.69|337.99|339.71|338.01|339.66|337.96|12
1730810130000|2024-11-05 12:35:30|339.7|338|339.7|338|339.76|338.06|339.68|337.98|16
1730810140000|2024-11-05 12:35:40|339.71|338.01|339.67|337.97|339.73|338.03|339.67|337.97|23
1730810150000|2024-11-05 12:35:50|339.66|337.96|339.62|337.92|339.7|338|339.61|337.91|16
1730810160000|2024-11-05 12:36:00|339.64|337.94|339.65|337.95|339.67|337.97|339.64|337.94|11
1730810170000|2024-11-05 12:36:10|339.68|337.98|339.7|338|339.74|338.04|339.68|337.98|23
1730810180000|2024-11-05 12:36:20|339.71|338.01|339.8|338.1|339.8|338.1|339.71|338.01|7
1730810190000|2024-11-05 12:36:30|339.82|338.12|339.89|338.19|339.93|338.23|339.82|338.12|18
1730810200000|2024-11-05 12:36:40|339.88|338.18|339.82|338.12|339.88|338.18|339.77|338.07|13
1730810210000|2024-11-05 12:36:50|339.84|338.14|339.87|338.17|339.89|338.19|339.81|338.11|13
1730810220000|2024-11-05 12:37:00|339.86|338.16|339.97|338.27|339.98|338.28|339.85|338.15|16
1730810230000|2024-11-05 12:37:10|339.98|338.28|340.25|338.55|340.3|338.6|339.97|338.27|23
1730810240000|2024-11-05 12:37:20|340.24|338.54|340.06|338.36|340.27|338.57|340.06|338.36|23
1730810250000|2024-11-05 12:37:30|340.08|338.38|340.07|338.37|340.09|338.39|340.07|338.37|14
1730810260000|2024-11-05 12:37:40|340.06|338.36|340.07|338.37|340.08|338.38|340.05|338.35|10
1730810270000|2024-11-05 12:37:50|340.06|338.36|339.99|338.29|340.09|338.39|339.98|338.28|11
1730810280000|2024-11-05 12:38:00|340|338.3|340|338.3|340.02|338.32|339.97|338.27|18
1730810290000|2024-11-05 12:38:10|340.02|338.32|340.18|338.48|340.18|338.48|340.02|338.32|17
1730810300000|2024-11-05 12:38:20|340.19|338.49|340.15|338.45|340.19|338.49|340.12|338.42|15
1730810310000|2024-11-05 12:38:30|340.16|338.46|340.15|338.45|340.18|338.48|340.13|338.43|18
1730810320000|2024-11-05 12:38:40|340.16|338.46|340.21|338.51|340.27|338.57|340.15|338.45|17
1730810330000|2024-11-05 12:38:50|340.23|338.53|340.13|338.43|340.23|338.53|340.12|338.42|23
1730810340000|2024-11-05 12:39:00|340.14|338.44|340.09|338.39|340.14|338.44|340.08|338.38|13
1730810350000|2024-11-05 12:39:10|340.08|338.38|340.28|338.58|340.28|338.58|340.08|338.38|19
1730810360000|2024-11-05 12:39:20|340.27|338.57|340.29|338.59|340.31|338.61|340.25|338.55|14
1730810370000|2024-11-05 12:39:30|340.28|338.58|340.26|338.56|340.28|338.58|340.23|338.53|14
1730810380000|2024-11-05 12:39:40|340.22|338.52|340.25|338.55|340.26|338.56|340.18|338.48|14
1730810390000|2024-11-05 12:39:50|340.26|338.56|340.27|338.57|340.29|338.59|340.26|338.56|9
1730810400000|2024-11-05 12:40:00|340.24|338.54|340.27|338.57|340.27|338.57|340.19|338.49|19
1730810410000|2024-11-05 12:40:10|340.28|338.58|340.47|338.77|340.48|338.78|340.27|338.57|24
1730810420000|2024-11-05 12:40:20|340.48|338.78|340.41|338.71|340.5|338.8|340.41|338.71|17
1730810430000|2024-11-05 12:40:30|340.43|338.73|340.48|338.78|340.5|338.8|340.43|338.73|12
1730810440000|2024-11-05 12:40:40|340.49|338.79|340.59|338.89|340.63|338.93|340.48|338.78|21
1730810450000|2024-11-05 12:40:50|340.57|338.87|340.58|338.88|340.59|338.89|340.55|338.85|10
1730810460000|2024-11-05 12:41:00|340.6|338.9|340.54|338.84|340.62|338.92|340.54|338.84|15
1730810470000|2024-11-05 12:41:10|340.55|338.85|340.41|338.71|340.56|338.86|340.41|338.71|20
1730810480000|2024-11-05 12:41:20|340.39|338.69|340.56|338.86|340.58|338.88|340.39|338.69|29
1730810490000|2024-11-05 12:41:30|340.55|338.85|340.63|338.93|340.63|338.93|340.54|338.84|15
1730810500000|2024-11-05 12:41:40|340.6|338.9|340.57|338.87|340.6|338.9|340.54|338.84|16
1730810510000|2024-11-05 12:41:50|340.58|338.88|340.66|338.96|340.72|339.02|340.57|338.87|20
1730810520000|2024-11-05 12:42:00|340.64|338.94|340.61|338.91|340.64|338.94|340.54|338.84|17
1730810530000|2024-11-05 12:42:10|340.62|338.92|340.67|338.97|340.67|338.97|340.62|338.92|10
1730810540000|2024-11-05 12:42:20|340.66|338.96|340.64|338.94|340.69|338.99|340.63|338.93|12
1730810550000|2024-11-05 12:42:30|340.63|338.93|339.89|338.19|340.63|338.93|339.79|338.09|4
1730810560000|2024-11-05 12:42:40|339.92|338.22|339.9|338.2|339.92|338.22|339.9|338.2|3
1730810570000|2024-11-05 12:42:50|339.93|338.23|339.99|338.29|339.99|338.29|339.93|338.23|4
1730810580000|2024-11-05 12:43:00|340|338.3|340.12|338.42|340.12|338.42|339.96|338.26|10
1730810590000|2024-11-05 12:43:10|340.16|338.46|340.21|338.51|340.21|338.51|340.16|338.46|11
1730810610000|2024-11-05 12:43:30|340.18|338.48|340.17|338.47|340.21|338.51|340.17|338.47|4
1730810620000|2024-11-05 12:43:40|340.13|338.43|340.04|338.34|340.13|338.43|340.04|338.34|5
1730810630000|2024-11-05 12:43:50|340.01|338.31|339.93|338.23|340.01|338.31|339.93|338.23|3
1730810640000|2024-11-05 12:44:00|339.95|338.25|339.94|338.24|339.95|338.25|339.94|338.24|2
1730810650000|2024-11-05 12:44:10|339.99|338.29|339.95|338.25|339.99|338.29|339.95|338.25|3
1730810660000|2024-11-05 12:44:20|339.94|338.24|339.94|338.24|339.95|338.25|339.92|338.22|6
1730810670000|2024-11-05 12:44:30|339.93|338.23|339.82|338.12|339.94|338.24|339.82|338.12|6
1730810680000|2024-11-05 12:44:40|339.86|338.16|339.88|338.18|339.89|338.19|339.86|338.16|7
1730810690000|2024-11-05 12:44:50|339.89|338.19|340.04|338.34|340.04|338.34|339.89|338.19|9
1730810700000|2024-11-05 12:45:00|340.03|338.33|339.95|338.25|340.03|338.33|339.95|338.25|3
1730810710000|2024-11-05 12:45:10|339.94|338.24|339.95|338.25|339.95|338.25|339.94|338.24|2
1730810720000|2024-11-05 12:45:20|339.87|338.17|339.82|338.12|339.87|338.17|339.82|338.12|3
1730810730000|2024-11-05 12:45:30|339.84|338.14|339.84|338.14|339.84|338.14|339.83|338.13|3
1730810750000|2024-11-05 12:45:50|339.85|338.15|339.72|338.02|339.85|338.15|339.71|338.01|9
1730810760000|2024-11-05 12:46:00|339.73|338.03|339.75|338.05|339.75|338.05|339.71|338.01|15
1730810770000|2024-11-05 12:46:10|339.76|338.06|339.83|338.13|339.84|338.14|339.76|338.06|11
1730810780000|2024-11-05 12:46:20|339.84|338.14|339.82|338.12|339.86|338.16|339.82|338.12|4
1730810790000|2024-11-05 12:46:30|339.83|338.13|339.82|338.12|339.84|338.14|339.82|338.12|4
1730810800000|2024-11-05 12:46:40|339.83|338.13|339.83|338.13|339.93|338.23|339.83|338.13|15
1730810810000|2024-11-05 12:46:50|339.84|338.14|339.74|338.04|339.84|338.14|339.73|338.03|15
1730810820000|2024-11-05 12:47:00|339.75|338.05|339.76|338.06|339.77|338.07|339.74|338.04|14
1730810830000|2024-11-05 12:47:10|339.77|338.07|339.82|338.12|339.82|338.12|339.76|338.06|8
1730810840000|2024-11-05 12:47:20|339.86|338.16|339.97|338.27|339.97|338.27|339.85|338.15|15
1730810850000|2024-11-05 12:47:30|339.96|338.26|340.12|338.42|340.14|338.44|339.96|338.26|18
1730810860000|2024-11-05 12:47:40|340.11|338.41|340.11|338.41|340.13|338.43|340.11|338.41|15
1730810870000|2024-11-05 12:47:50|340.01|338.31|340.02|338.32|340.02|338.32|340.01|338.31|2
1730810880000|2024-11-05 12:48:00|340.04|338.34|340.06|338.36|340.1|338.4|340.04|338.34|7
1730810890000|2024-11-05 12:48:10|340.07|338.37|340.18|338.48|340.2|338.5|340.06|338.36|20
1730810900000|2024-11-05 12:48:20|340.19|338.49|340.19|338.49|340.21|338.51|340.17|338.47|18
1730810910000|2024-11-05 12:48:30|340.2|338.5|340.2|338.5|340.21|338.51|340.2|338.5|3
1730810920000|2024-11-05 12:48:40|340.21|338.51|340.17|338.47|340.21|338.51|340.17|338.47|4
1730810930000|2024-11-05 12:48:50|340.16|338.46|340.19|338.49|340.19|338.49|340.16|338.46|4
1730810940000|2024-11-05 12:49:00|340.18|338.48|340.19|338.49|340.21|338.51|340.18|338.48|15
1730810950000|2024-11-05 12:49:10|340.2|338.5|340.21|338.51|340.21|338.51|340.2|338.5|2
1730810980000|2024-11-05 12:49:40|340.22|338.52|340.26|338.56|340.26|338.56|340.22|338.52|5
1730810990000|2024-11-05 12:49:50|340.23|338.53|340.23|338.53|340.23|338.53|340.23|338.53|1
1730811000000|2024-11-05 12:50:00|340.26|338.56|340.29|338.59|340.3|338.6|340.26|338.56|6
1730811050000|2024-11-05 12:50:50|340.25|338.55|340.27|338.57|340.29|338.59|340.21|338.51|11
1730811060000|2024-11-05 12:51:00|340.29|338.59|340.25|338.55|340.29|338.59|340.25|338.55|6
1730811070000|2024-11-05 12:51:10|340.24|338.54|340.14|338.44|340.24|338.54|340.14|338.44|3
1730811080000|2024-11-05 12:51:20|340.16|338.46|340.12|338.42|340.16|338.46|340.12|338.42|8
1730811090000|2024-11-05 12:51:30|340.11|338.41|339.96|338.26|340.11|338.41|339.96|338.26|6
1730811120000|2024-11-05 12:52:00|339.95|338.25|339.83|338.13|339.95|338.25|339.83|338.13|3
1730811130000|2024-11-05 12:52:10|339.82|338.12|339.81|338.11|339.82|338.12|339.81|338.11|2
1730811140000|2024-11-05 12:52:20|339.8|338.1|339.82|338.12|339.82|338.12|339.8|338.1|2
1730811150000|2024-11-05 12:52:30|339.81|338.11|339.7|338|339.81|338.11|339.7|338|4
1730811160000|2024-11-05 12:52:40|339.71|338.01|339.72|338.02|339.77|338.07|339.71|338.01|9
1730811170000|2024-11-05 12:52:50|339.73|338.03|339.72|338.02|339.75|338.05|339.72|338.02|9
1730811180000|2024-11-05 12:53:00|339.73|338.03|339.77|338.07|339.8|338.1|339.73|338.03|16
1730811190000|2024-11-05 12:53:10|339.78|338.08|339.79|338.09|339.81|338.11|339.78|338.08|14
1730811200000|2024-11-05 12:53:20|339.77|338.07|339.75|338.05|339.77|338.07|339.72|338.02|8
1730811210000|2024-11-05 12:53:30|339.73|338.03|339.7|338|339.74|338.04|339.7|338|5
1730811220000|2024-11-05 12:53:40|339.71|338.01|339.74|338.04|339.76|338.06|339.71|338.01|10
1730811230000|2024-11-05 12:53:50|339.75|338.05|339.78|338.08|339.79|338.09|339.75|338.05|5
1730811240000|2024-11-05 12:54:00|339.79|338.09|339.82|338.12|339.84|338.14|339.79|338.09|9
1730811250000|2024-11-05 12:54:10|339.83|338.13|339.86|338.16|339.87|338.17|339.82|338.12|6
1730811260000|2024-11-05 12:54:20|339.87|338.17|339.86|338.16|339.93|338.23|339.85|338.15|18
1730811270000|2024-11-05 12:54:30|339.87|338.17|339.9|338.2|339.9|338.2|339.87|338.17|9
1730811280000|2024-11-05 12:54:40|339.93|338.23|339.93|338.23|339.94|338.24|339.93|338.23|5
1730811290000|2024-11-05 12:54:50|339.92|338.22|339.92|338.22|339.92|338.22|339.91|338.21|7
1730811300000|2024-11-05 12:55:00|339.93|338.23|340.03|338.33|340.04|338.34|339.92|338.22|17
1730811310000|2024-11-05 12:55:10|340.02|338.32|339.98|338.28|340.02|338.32|339.97|338.27|13
1730811320000|2024-11-05 12:55:20|339.99|338.29|340.01|338.31|340.02|338.32|339.98|338.28|10
1730811330000|2024-11-05 12:55:30|340|338.3|339.98|338.28|340|338.3|339.98|338.28|2
1730811340000|2024-11-05 12:55:40|339.91|338.21|339.93|338.23|339.93|338.23|339.88|338.18|12
1730811350000|2024-11-05 12:55:50|339.92|338.22|339.92|338.22|339.93|338.23|339.9|338.2|8
1730811360000|2024-11-05 12:56:00|339.93|338.23|340.01|338.31|340.01|338.31|339.93|338.23|4
1730811370000|2024-11-05 12:56:10|340|338.3|340|338.3|340|338.3|339.99|338.29|3
1730811380000|2024-11-05 12:56:20|340.01|338.31|340.01|338.31|340.01|338.31|340|338.3|3
1730811460000|2024-11-05 12:57:40|340.02|338.32|340.14|338.44|340.14|338.44|340.02|338.32|2
1730811470000|2024-11-05 12:57:50|340.07|338.37|340.09|338.39|340.09|338.39|340.07|338.37|3
1730811480000|2024-11-05 12:58:00|340.04|338.34|340.03|338.33|340.05|338.35|340.02|338.32|4
1730811490000|2024-11-05 12:58:10|340.04|338.34|340.01|338.31|340.05|338.35|340.01|338.31|3
1730811500000|2024-11-05 12:58:20|340.02|338.32|340.01|338.31|340.03|338.33|340.01|338.31|3
1730811570000|2024-11-05 12:59:30|340|338.3|339.99|338.29|340|338.3|339.99|338.29|2
1730811590000|2024-11-05 12:59:50|340|338.3|340|338.3|340.01|338.31|340|338.3|3
1730811600000|2024-11-05 13:00:00|340.01|338.31|340.01|338.31|340.01|338.31|340.01|338.31|1
1730811630000|2024-11-05 13:00:30|340.02|338.32|340.03|338.33|340.05|338.35|340.01|338.31|8
1730811640000|2024-11-05 13:00:40|340.04|338.34|340.09|338.39|340.09|338.39|340.04|338.34|6
1730811650000|2024-11-05 13:00:50|340.1|338.4|340.12|338.42|340.12|338.42|340.1|338.4|3
1730811660000|2024-11-05 13:01:00|340.13|338.43|340.29|338.59|340.29|338.59|340.13|338.43|2
1730811670000|2024-11-05 13:01:10|340.32|338.62|340.3|338.6|340.33|338.63|340.3|338.6|11
1730811680000|2024-11-05 13:01:20|340.29|338.59|340.14|338.44|340.29|338.59|340.11|338.41|10
1730811690000|2024-11-05 13:01:30|340.15|338.45|340.14|338.44|340.17|338.47|340.14|338.44|5
1730811700000|2024-11-05 13:01:40|340.12|338.42|340.12|338.42|340.12|338.42|340.12|338.42|1
1730811710000|2024-11-05 13:01:50|340.13|338.43|340.14|338.44|340.15|338.45|340.13|338.43|4
1730811720000|2024-11-05 13:02:00|340.15|338.45|340.17|338.47|340.17|338.47|340.15|338.45|3
1730811730000|2024-11-05 13:02:10|340.16|338.46|340.12|338.42|340.16|338.46|340.12|338.42|5
1730811740000|2024-11-05 13:02:20|340.13|338.43|340.15|338.45|340.15|338.45|340.13|338.43|3
1730811750000|2024-11-05 13:02:30|340.16|338.46|340.17|338.47|340.17|338.47|340.15|338.45|6
1730811760000|2024-11-05 13:02:40|340.15|338.45|340.17|338.47|340.17|338.47|340.14|338.44|5
1730811770000|2024-11-05 13:02:50|340.18|338.48|340.18|338.48|340.18|338.48|340.18|338.48|1
1730811780000|2024-11-05 13:03:00|340.17|338.47|340.09|338.39|340.17|338.47|340.09|338.39|2
1730811790000|2024-11-05 13:03:10|340.1|338.4|340.1|338.4|340.1|338.4|340.1|338.4|1
1730811800000|2024-11-05 13:03:20|340.09|338.39|339.99|338.29|340.09|338.39|339.98|338.28|7
1730811810000|2024-11-05 13:03:30|339.98|338.28|339.86|338.16|340.03|338.33|339.86|338.16|20
1730811820000|2024-11-05 13:03:40|339.87|338.17|339.84|338.14|339.9|338.2|339.82|338.12|19
1730811830000|2024-11-05 13:03:50|339.83|338.13|339.83|338.13|339.84|338.14|339.83|338.13|3
1730811840000|2024-11-05 13:04:00|339.8|338.1|339.83|338.13|339.83|338.13|339.8|338.1|10
1730811850000|2024-11-05 13:04:10|339.84|338.14|339.84|338.14|339.92|338.22|339.83|338.13|8
1730811860000|2024-11-05 13:04:20|339.85|338.15|339.95|338.25|339.95|338.25|339.85|338.15|5
1730811870000|2024-11-05 13:04:30|339.92|338.22|339.91|338.21|339.92|338.22|339.9|338.2|5
1730811880000|2024-11-05 13:04:40|339.92|338.22|339.91|338.21|339.94|338.24|339.91|338.21|6
1730811890000|2024-11-05 13:04:50|339.88|338.18|339.79|338.09|339.88|338.18|339.79|338.09|13
1730811900000|2024-11-05 13:05:00|339.71|338.01|339.72|338.02|339.73|338.03|339.71|338.01|4
1730811910000|2024-11-05 13:05:10|339.74|338.04|339.75|338.05|339.76|338.06|339.74|338.04|4
1730811920000|2024-11-05 13:05:20|339.74|338.04|339.66|337.96|339.74|338.04|339.66|337.96|6
1730811930000|2024-11-05 13:05:30|339.64|337.94|339.52|337.82|339.64|337.94|339.47|337.77|11
1730811940000|2024-11-05 13:05:40|339.53|337.83|339.5|337.8|339.54|337.84|339.5|337.8|5
1730811950000|2024-11-05 13:05:50|339.49|337.79|339.42|337.72|339.5|337.8|339.42|337.72|9
1730811960000|2024-11-05 13:06:00|339.41|337.71|339.45|337.75|339.45|337.75|339.41|337.71|2
1730811980000|2024-11-05 13:06:20|339.44|337.74|339.44|337.74|339.45|337.75|339.44|337.74|3
1730811990000|2024-11-05 13:06:30|339.41|337.71|339.37|337.67|339.41|337.71|339.37|337.67|7
1730812000000|2024-11-05 13:06:40|339.36|337.66|339.27|337.57|339.36|337.66|339.27|337.57|10
1730812010000|2024-11-05 13:06:50|339.28|337.58|339.23|337.53|339.29|337.59|339.23|337.53|10
1730812020000|2024-11-05 13:07:00|339.22|337.52|339.18|337.48|339.22|337.52|339.18|337.48|5
1730812030000|2024-11-05 13:07:10|339.17|337.47|339.11|337.41|339.17|337.47|339.06|337.36|9
1730812040000|2024-11-05 13:07:20|339.12|337.42|339.12|337.42|339.15|337.45|339.11|337.41|6
1730812050000|2024-11-05 13:07:30|339.13|337.43|339.19|337.49|339.19|337.49|339.13|337.43|9
1730812060000|2024-11-05 13:07:40|339.18|337.48|339.41|337.71|339.45|337.75|339.18|337.48|15
1730812080000|2024-11-05 13:08:00|339.42|337.72|339.41|337.71|339.43|337.73|339.41|337.71|4
1730812090000|2024-11-05 13:08:10|339.43|337.73|339.27|337.57|339.45|337.75|339.26|337.56|11
1730812100000|2024-11-05 13:08:20|339.25|337.55|339.2|337.5|339.25|337.55|339.19|337.49|19
1730812110000|2024-11-05 13:08:30|339.19|337.49|339.2|337.5|339.2|337.5|339.17|337.47|7
1730812120000|2024-11-05 13:08:40|339.19|337.49|339.17|337.47|339.2|337.5|339.17|337.47|7
1730812130000|2024-11-05 13:08:50|339.18|337.48|339.22|337.52|339.25|337.55|339.17|337.47|6
1730812140000|2024-11-05 13:09:00|339.21|337.51|339.2|337.5|339.22|337.52|339.2|337.5|5
1730812150000|2024-11-05 13:09:10|339.21|337.51|339.28|337.58|339.33|337.63|339.2|337.5|20
1730812160000|2024-11-05 13:09:20|339.29|337.59|339.5|337.8|339.53|337.83|339.29|337.59|18
1730812170000|2024-11-05 13:09:30|339.61|337.91|339.73|338.03|339.75|338.05|339.61|337.91|18
1730812180000|2024-11-05 13:09:40|339.7|338|339.74|338.04|339.78|338.08|339.7|338|14
1730812190000|2024-11-05 13:09:50|339.73|338.03|339.69|337.99|339.74|338.04|339.69|337.99|14
1730812200000|2024-11-05 13:10:00|339.7|338|339.74|338.04|339.74|338.04|339.69|337.99|17
1730812210000|2024-11-05 13:10:10|339.73|338.03|339.77|338.07|339.79|338.09|339.73|338.03|12
1730812220000|2024-11-05 13:10:20|339.78|338.08|339.79|338.09|339.8|338.1|339.77|338.07|13
1730812230000|2024-11-05 13:10:30|339.8|338.1|339.73|338.03|339.8|338.1|339.7|338|16
1730812240000|2024-11-05 13:10:40|339.72|338.02|339.75|338.05|339.77|338.07|339.72|338.02|19
1730812250000|2024-11-05 13:10:50|339.76|338.06|339.75|338.05|339.76|338.06|339.75|338.05|2
1730812260000|2024-11-05 13:11:00|339.74|338.04|339.54|337.84|339.74|338.04|339.54|337.84|6
1730812270000|2024-11-05 13:11:10|339.57|337.87|339.51|337.81|339.59|337.89|339.51|337.81|14
1730812280000|2024-11-05 13:11:20|339.52|337.82|339.48|337.78|339.52|337.82|339.48|337.78|5
1730812290000|2024-11-05 13:11:30|339.5|337.8|339.45|337.75|339.5|337.8|339.45|337.75|6
1730812300000|2024-11-05 13:11:40|339.46|337.76|339.47|337.77|339.48|337.78|339.45|337.75|7
1730812310000|2024-11-05 13:11:50|339.46|337.76|339.46|337.76|339.47|337.77|339.46|337.76|9
1730812320000|2024-11-05 13:12:00|339.47|337.77|339.46|337.76|339.51|337.81|339.46|337.76|8
1730812330000|2024-11-05 13:12:10|339.45|337.75|339.32|337.62|339.46|337.76|339.32|337.62|6
1730812340000|2024-11-05 13:12:20|339.31|337.61|339.25|337.55|339.32|337.62|339.25|337.55|19
1730812350000|2024-11-05 13:12:30|339.23|337.53|339.27|337.57|339.27|337.57|339.22|337.52|10
1730812360000|2024-11-05 13:12:40|339.25|337.55|339.26|337.56|339.29|337.59|339.25|337.55|15
1730812370000|2024-11-05 13:12:50|339.27|337.57|339.26|337.56|339.27|337.57|339.25|337.55|4
1730812380000|2024-11-05 13:13:00|339.27|337.57|339.19|337.49|339.27|337.57|339.19|337.49|8
1730812390000|2024-11-05 13:13:10|339.2|337.5|339.19|337.49|339.2|337.5|339.18|337.48|6
1730812400000|2024-11-05 13:13:20|339.2|337.5|339.2|337.5|339.21|337.51|339.19|337.49|8
1730812410000|2024-11-05 13:13:30|339.19|337.49|339.19|337.49|339.2|337.5|339.19|337.49|3
1730812420000|2024-11-05 13:13:40|339.18|337.48|339.09|337.39|339.18|337.48|338.99|337.29|17
1730812430000|2024-11-05 13:13:50|339.08|337.38|339.06|337.36|339.08|337.38|339.05|337.35|9
1730812440000|2024-11-05 13:14:00|339.05|337.35|339.13|337.43|339.14|337.44|339.05|337.35|24
1730812450000|2024-11-05 13:14:10|339.14|337.44|339.13|337.43|339.14|337.44|339.12|337.42|10
1730812460000|2024-11-05 13:14:20|339.15|337.45|339.16|337.46|339.18|337.48|339.15|337.45|10
1730812470000|2024-11-05 13:14:30|339.17|337.47|339.16|337.46|339.17|337.47|339.16|337.46|10
1730812500000|2024-11-05 13:15:00|339.19|337.49|339.08|337.38|339.19|337.49|339.08|337.38|5
1730812510000|2024-11-05 13:15:10|339.09|337.39|339.01|337.31|339.1|337.4|339|337.3|9
1730812520000|2024-11-05 13:15:20|339.03|337.33|338.97|337.27|339.03|337.33|338.86|337.16|18
1730812530000|2024-11-05 13:15:30|338.96|337.26|338.96|337.26|338.98|337.28|338.96|337.26|4
1730812540000|2024-11-05 13:15:40|338.9|337.2|338.86|337.16|338.9|337.2|338.85|337.15|11
1730812550000|2024-11-05 13:15:50|338.88|337.18|338.94|337.24|338.95|337.25|338.88|337.18|18
1730812560000|2024-11-05 13:16:00|338.95|337.25|338.98|337.28|339|337.3|338.95|337.25|8
1730812570000|2024-11-05 13:16:10|338.97|337.27|338.88|337.18|338.98|337.28|338.86|337.16|11
1730812580000|2024-11-05 13:16:20|338.87|337.17|338.92|337.22|338.92|337.22|338.87|337.17|7
1730812590000|2024-11-05 13:16:30|338.91|337.21|338.9|337.2|338.91|337.21|338.89|337.19|5
1730812600000|2024-11-05 13:16:40|338.91|337.21|338.96|337.26|338.96|337.26|338.91|337.21|8
1730812610000|2024-11-05 13:16:50|338.94|337.24|338.95|337.25|338.96|337.26|338.94|337.24|7
1730812620000|2024-11-05 13:17:00|338.96|337.26|338.95|337.25|338.96|337.26|338.95|337.25|2
1730812630000|2024-11-05 13:17:10|338.94|337.24|338.85|337.15|338.94|337.24|338.84|337.14|7
1730812640000|2024-11-05 13:17:20|338.84|337.14|338.84|337.14|338.84|337.14|338.84|337.14|1
1730812650000|2024-11-05 13:17:30|338.85|337.15|338.95|337.25|338.96|337.26|338.85|337.15|14
1730812660000|2024-11-05 13:17:40|338.97|337.27|339.02|337.32|339.06|337.36|338.96|337.26|10
1730812670000|2024-11-05 13:17:50|339.01|337.31|338.95|337.25|339.01|337.31|338.95|337.25|14
1730812680000|2024-11-05 13:18:00|338.96|337.26|338.95|337.25|338.96|337.26|338.93|337.23|8
1730812690000|2024-11-05 13:18:10|338.96|337.26|339.01|337.31|339.01|337.31|338.96|337.26|6
1730812700000|2024-11-05 13:18:20|339.02|337.32|339.1|337.4|339.1|337.4|339.02|337.32|5
1730812710000|2024-11-05 13:18:30|339.11|337.41|339.23|337.53|339.23|337.53|339.11|337.41|18
1730812720000|2024-11-05 13:18:40|339.24|337.54|339.21|337.51|339.24|337.54|339.21|337.51|2
1730812730000|2024-11-05 13:18:50|339.17|337.47|339.14|337.44|339.17|337.47|339.12|337.42|6
1730812740000|2024-11-05 13:19:00|339.09|337.39|339.06|337.36|339.09|337.39|339.03|337.33|16
1730812750000|2024-11-05 13:19:10|339.05|337.35|339.12|337.42|339.16|337.46|339.05|337.35|19
1730812760000|2024-11-05 13:19:20|339.13|337.43|339.05|337.35|339.14|337.44|339.05|337.35|14
1730812770000|2024-11-05 13:19:30|339.06|337.36|339.04|337.34|339.06|337.36|339.04|337.34|3
1730812780000|2024-11-05 13:19:40|339.05|337.35|339.05|337.35|339.06|337.36|339.05|337.35|3
1730812790000|2024-11-05 13:19:50|339.04|337.34|338.93|337.23|339.04|337.34|338.93|337.23|9
1730812800000|2024-11-05 13:20:00|338.94|337.24|338.95|337.25|338.97|337.27|338.94|337.24|14
1730812810000|2024-11-05 13:20:10|338.96|337.26|338.89|337.19|338.96|337.26|338.86|337.16|13
1730812820000|2024-11-05 13:20:20|338.93|337.23|338.86|337.16|338.93|337.23|338.85|337.15|19
1730812830000|2024-11-05 13:20:30|338.85|337.15|338.84|337.14|338.86|337.16|338.8|337.1|6
1730812840000|2024-11-05 13:20:40|338.83|337.13|338.84|337.14|338.87|337.17|338.8|337.1|10
1730812850000|2024-11-05 13:20:50|338.83|337.13|338.86|337.16|338.86|337.16|338.83|337.13|10
1730812860000|2024-11-05 13:21:00|338.85|337.15|338.77|337.07|338.86|337.16|338.71|337.01|7
1730812870000|2024-11-05 13:21:10|338.75|337.05|338.79|337.09|338.8|337.1|338.74|337.04|16
1730812880000|2024-11-05 13:21:20|338.8|337.1|338.71|337.01|338.84|337.14|338.7|337|13
1730812890000|2024-11-05 13:21:30|338.7|337|338.85|337.15|338.87|337.17|338.7|337|16
1730812900000|2024-11-05 13:21:40|338.86|337.16|338.84|337.14|338.86|337.16|338.84|337.14|7
1730812910000|2024-11-05 13:21:50|338.85|337.15|338.84|337.14|338.9|337.2|338.84|337.14|16
1730812920000|2024-11-05 13:22:00|338.85|337.15|338.85|337.15|338.85|337.15|338.82|337.12|7
1730812930000|2024-11-05 13:22:10|338.86|337.16|339.12|337.42|339.12|337.42|338.86|337.16|23
1730812940000|2024-11-05 13:22:20|339.16|337.46|339.22|337.52|339.24|337.54|339.15|337.45|13
1730812950000|2024-11-05 13:22:30|339.23|337.53|339.24|337.54|339.25|337.55|339.11|337.41|21
1730812960000|2024-11-05 13:22:40|339.25|337.55|339.3|337.6|339.31|337.61|339.24|337.54|11
1730812970000|2024-11-05 13:22:50|339.29|337.59|339.27|337.57|339.39|337.69|339.27|337.57|10
1730812980000|2024-11-05 13:23:00|339.3|337.6|339.45|337.75|339.48|337.78|339.29|337.59|14
1730812990000|2024-11-05 13:23:10|339.46|337.76|339.39|337.69|339.46|337.76|339.39|337.69|16
1730813000000|2024-11-05 13:23:20|339.38|337.68|339.44|337.74|339.45|337.75|339.38|337.68|10
1730813010000|2024-11-05 13:23:30|339.43|337.73|339.47|337.77|339.47|337.77|339.41|337.71|8
1730813020000|2024-11-05 13:23:40|339.48|337.78|339.52|337.82|339.64|337.94|339.48|337.78|18
1730813030000|2024-11-05 13:23:50|339.56|337.86|339.47|337.77|339.56|337.86|339.47|337.77|9
1730813040000|2024-11-05 13:24:00|339.42|337.72|339.34|337.64|339.42|337.72|339.33|337.63|9
1730813050000|2024-11-05 13:24:10|339.33|337.63|339.32|337.62|339.33|337.63|339.26|337.56|9
1730813060000|2024-11-05 13:24:20|339.33|337.63|339.41|337.71|339.46|337.76|339.33|337.63|12
1730813070000|2024-11-05 13:24:30|339.4|337.7|339.4|337.7|339.44|337.74|339.4|337.7|6
1730813080000|2024-11-05 13:24:40|339.39|337.69|339.39|337.69|339.39|337.69|339.39|337.69|1
1730813090000|2024-11-05 13:24:50|339.4|337.7|339.39|337.69|339.4|337.7|339.39|337.69|2
1730813100000|2024-11-05 13:25:00|339.38|337.68|339.41|337.71|339.41|337.71|339.38|337.68|9
1730813110000|2024-11-05 13:25:10|339.4|337.7|339.47|337.77|339.49|337.79|339.4|337.7|11
1730813120000|2024-11-05 13:25:20|339.45|337.75|339.52|337.82|339.52|337.82|339.43|337.73|8
1730813130000|2024-11-05 13:25:30|339.53|337.83|339.54|337.84|339.56|337.86|339.53|337.83|3
1730813140000|2024-11-05 13:25:40|339.53|337.83|339.43|337.73|339.53|337.83|339.41|337.71|21
1730813150000|2024-11-05 13:25:50|339.42|337.72|339.53|337.83|339.53|337.83|339.4|337.7|20
1730813160000|2024-11-05 13:26:00|339.52|337.82|339.52|337.82|339.54|337.84|339.51|337.81|15
1730813170000|2024-11-05 13:26:10|339.51|337.81|339.51|337.81|339.52|337.82|339.51|337.81|11
1730813180000|2024-11-05 13:26:20|339.52|337.82|339.66|337.96|339.66|337.96|339.51|337.81|7
1730813190000|2024-11-05 13:26:30|339.69|337.99|339.64|337.94|339.7|338|339.64|337.94|6
1730813200000|2024-11-05 13:26:40|339.63|337.93|339.49|337.79|339.63|337.93|339.46|337.76|14
1730813210000|2024-11-05 13:26:50|339.5|337.8|339.44|337.74|339.5|337.8|339.44|337.74|9
1730813220000|2024-11-05 13:27:00|339.46|337.76|339.45|337.75|339.46|337.76|339.44|337.74|6
1730813230000|2024-11-05 13:27:10|339.46|337.76|339.48|337.78|339.48|337.78|339.45|337.75|13
1730813240000|2024-11-05 13:27:20|339.47|337.77|339.68|337.98|339.7|338|339.47|337.77|24
1730813250000|2024-11-05 13:27:30|339.69|337.99|339.59|337.89|339.69|337.99|339.59|337.89|14
1730813260000|2024-11-05 13:27:40|339.61|337.91|339.56|337.86|339.61|337.91|339.53|337.83|14
1730813270000|2024-11-05 13:27:50|339.57|337.87|339.58|337.88|339.64|337.94|339.54|337.84|19
1730813280000|2024-11-05 13:28:00|339.59|337.89|339.56|337.86|339.61|337.91|339.55|337.85|20
1730813290000|2024-11-05 13:28:10|339.55|337.85|339.68|337.98|339.68|337.98|339.55|337.85|26
1730813300000|2024-11-05 13:28:20|339.71|338.01|339.7|338|339.72|338.02|339.7|338|6
1730813310000|2024-11-05 13:28:30|339.67|337.97|339.63|337.93|339.67|337.97|339.63|337.93|7
1730813320000|2024-11-05 13:28:40|339.64|337.94|339.64|337.94|339.64|337.94|339.63|337.93|7
1730813330000|2024-11-05 13:28:50|339.65|337.95|339.63|337.93|339.65|337.95|339.63|337.93|5
1730813340000|2024-11-05 13:29:00|339.56|337.86|339.54|337.84|339.56|337.86|339.46|337.76|12
1730813350000|2024-11-05 13:29:10|339.53|337.83|339.54|337.84|339.55|337.85|339.5|337.8|17
1730813360000|2024-11-05 13:29:20|339.55|337.85|339.53|337.83|339.56|337.86|339.51|337.81|9
1730813370000|2024-11-05 13:29:30|339.54|337.84|339.45|337.75|339.54|337.84|339.44|337.74|6
1730813380000|2024-11-05 13:29:40|339.44|337.74|339.42|337.72|339.46|337.76|339.42|337.72|6
1730813390000|2024-11-05 13:29:50|339.43|337.73|339.46|337.76|339.47|337.77|339.43|337.73|9
1730813400000|2024-11-05 13:30:00|339.45|337.75|339.94|338.24|339.94|338.24|339.42|337.72|25
1730813410000|2024-11-05 13:30:10|339.95|338.25|340.01|338.31|340.03|338.33|339.94|338.24|13
1730813420000|2024-11-05 13:30:20|340.02|338.32|340.03|338.33|340.05|338.35|340.01|338.31|13
1730813430000|2024-11-05 13:30:30|339.98|338.28|340.02|338.32|340.02|338.32|339.96|338.26|10
1730813440000|2024-11-05 13:30:40|340.04|338.34|340.07|338.37|340.11|338.41|340.04|338.34|18
1730813450000|2024-11-05 13:30:50|340.06|338.36|340.06|338.36|340.09|338.39|340.05|338.35|12
1730813460000|2024-11-05 13:31:00|340.05|338.35|340.02|338.32|340.05|338.35|340.01|338.31|8
1730813470000|2024-11-05 13:31:10|340.01|338.31|340.05|338.35|340.05|338.35|340.01|338.31|3
1730813480000|2024-11-05 13:31:20|340.07|338.37|340.03|338.33|340.08|338.38|340.03|338.33|13
1730813490000|2024-11-05 13:31:30|340|338.3|339.95|338.25|340|338.3|339.95|338.25|4
1730813500000|2024-11-05 13:31:40|339.96|338.26|340.06|338.36|340.06|338.36|339.95|338.25|14
1730813510000|2024-11-05 13:31:50|340.05|338.35|340.03|338.33|340.06|338.36|340.02|338.32|7
1730813520000|2024-11-05 13:32:00|340.02|338.32|339.8|338.1|340.07|338.37|339.8|338.1|21
1730813530000|2024-11-05 13:32:10|339.81|338.11|339.81|338.11|339.84|338.14|339.81|338.11|6
1730813540000|2024-11-05 13:32:20|339.79|338.09|339.45|337.75|339.79|338.09|339.44|337.74|19
1730813550000|2024-11-05 13:32:30|339.46|337.76|339.46|337.76|339.48|337.78|339.45|337.75|8
1730813560000|2024-11-05 13:32:40|339.47|337.77|339.48|337.78|339.53|337.83|339.46|337.76|15
1730813570000|2024-11-05 13:32:50|339.47|337.77|339.57|337.87|339.58|337.88|339.47|337.77|13
1730813580000|2024-11-05 13:33:00|339.59|337.89|339.49|337.79|339.59|337.89|339.46|337.76|7
1730813590000|2024-11-05 13:33:10|339.48|337.78|339.48|337.78|339.51|337.81|339.43|337.73|19
1730813600000|2024-11-05 13:33:20|339.43|337.73|339.47|337.77|339.48|337.78|339.43|337.73|6
1730813610000|2024-11-05 13:33:30|339.46|337.76|339.4|337.7|339.48|337.78|339.4|337.7|13
1730813620000|2024-11-05 13:33:40|339.41|337.71|339.4|337.7|339.43|337.73|339.4|337.7|5
1730813630000|2024-11-05 13:33:50|339.41|337.71|339.41|337.71|339.41|337.71|339.41|337.71|1
1730813640000|2024-11-05 13:34:00|339.4|337.7|339.41|337.71|339.43|337.73|339.4|337.7|6
1730813650000|2024-11-05 13:34:10|339.43|337.73|339.61|337.91|339.61|337.91|339.42|337.72|14
1730813660000|2024-11-05 13:34:20|339.6|337.9|339.71|338.01|339.71|338.01|339.58|337.88|20
1730813670000|2024-11-05 13:34:30|339.72|338.02|339.93|338.23|339.93|338.23|339.72|338.02|18
1730813680000|2024-11-05 13:34:40|339.94|338.24|339.91|338.21|339.94|338.24|339.91|338.21|4
1730813690000|2024-11-05 13:34:50|339.9|338.2|339.91|338.21|339.94|338.24|339.9|338.2|5
1730813700000|2024-11-05 13:35:00|339.92|338.22|339.85|338.15|339.94|338.24|339.85|338.15|7
1730813710000|2024-11-05 13:35:10|339.84|338.14|339.83|338.13|339.85|338.15|339.83|338.13|6
1730813720000|2024-11-05 13:35:20|339.84|338.14|339.88|338.18|339.93|338.23|339.83|338.13|20
1730813730000|2024-11-05 13:35:30|339.86|338.16|339.88|338.18|339.88|338.18|339.84|338.14|12
1730813740000|2024-11-05 13:35:40|339.9|338.2|339.85|338.15|339.92|338.22|339.85|338.15|17
1730813750000|2024-11-05 13:35:50|339.84|338.14|339.84|338.14|339.85|338.15|339.82|338.12|5
1730813760000|2024-11-05 13:36:00|339.85|338.15|339.86|338.16|339.88|338.18|339.85|338.15|5
1730813770000|2024-11-05 13:36:10|339.85|338.15|339.91|338.21|339.95|338.25|339.85|338.15|17
1730813780000|2024-11-05 13:36:20|339.96|338.26|339.85|338.15|339.96|338.26|339.85|338.15|13
1730813790000|2024-11-05 13:36:30|339.84|338.14|339.71|338.01|339.84|338.14|339.71|338.01|3
1730813800000|2024-11-05 13:36:40|339.74|338.04|339.71|338.01|339.74|338.04|339.71|338.01|4
1730813810000|2024-11-05 13:36:50|339.7|338|339.69|337.99|339.7|338|339.69|337.99|2
1730813820000|2024-11-05 13:37:00|339.7|338|339.77|338.07|339.82|338.12|339.7|338|13
1730813830000|2024-11-05 13:37:10|339.76|338.06|339.8|338.1|339.81|338.11|339.76|338.06|6
1730813840000|2024-11-05 13:37:20|339.79|338.09|339.79|338.09|339.79|338.09|339.77|338.07|10
1730813850000|2024-11-05 13:37:30|339.78|338.08|339.88|338.18|339.9|338.2|339.78|338.08|14
1730813860000|2024-11-05 13:37:40|339.89|338.19|339.89|338.19|339.91|338.21|339.88|338.18|6
1730813870000|2024-11-05 13:37:50|339.91|338.21|339.9|338.2|339.92|338.22|339.88|338.18|14
1730813880000|2024-11-05 13:38:00|339.89|338.19|340.04|338.34|340.11|338.41|339.89|338.19|24
1730813890000|2024-11-05 13:38:10|340.02|338.32|340.09|338.39|340.1|338.4|340.02|338.32|16
1730813900000|2024-11-05 13:38:20|340.1|338.4|340.16|338.46|340.23|338.53|340.09|338.39|24
1730813910000|2024-11-05 13:38:30|340.14|338.44|340.14|338.44|340.15|338.45|340.13|338.43|5
1730813920000|2024-11-05 13:38:40|340.13|338.43|340.14|338.44|340.14|338.44|340.13|338.43|4
1730813930000|2024-11-05 13:38:50|340.15|338.45|340.16|338.46|340.16|338.46|340.15|338.45|6
1730813940000|2024-11-05 13:39:00|340.2|338.5|340.16|338.46|340.22|338.52|340.16|338.46|15
1730813950000|2024-11-05 13:39:10|340.17|338.47|340.19|338.49|340.2|338.5|340.16|338.46|10
1730813960000|2024-11-05 13:39:20|340.2|338.5|340.21|338.51|340.23|338.53|340.2|338.5|14
1730813970000|2024-11-05 13:39:30|340.22|338.52|340.24|338.54|340.29|338.59|340.22|338.52|19
1730813980000|2024-11-05 13:39:40|340.25|338.55|340.24|338.54|340.29|338.59|340.21|338.51|12
1730813990000|2024-11-05 13:39:50|340.25|338.55|340.32|338.62|340.33|338.63|340.24|338.54|14
1730814000000|2024-11-05 13:40:00|340.33|338.63|340.26|338.56|340.33|338.63|340.26|338.56|5
1730814010000|2024-11-05 13:40:10|340.22|338.52|340.12|338.42|340.22|338.52|340.06|338.36|17
1730814020000|2024-11-05 13:40:20|340.13|338.43|340|338.3|340.14|338.44|340|338.3|26
1730814030000|2024-11-05 13:40:30|339.99|338.29|339.89|338.19|339.99|338.29|339.8|338.1|24
1730814040000|2024-11-05 13:40:40|339.9|338.2|340.11|338.41|340.12|338.42|339.9|338.2|17
1730814050000|2024-11-05 13:40:50|340.1|338.4|340.11|338.41|340.11|338.41|340.08|338.38|7
1730814060000|2024-11-05 13:41:00|340.1|338.4|340.01|338.31|340.1|338.4|340|338.3|10
1730814070000|2024-11-05 13:41:10|339.98|338.28|340.11|338.41|340.11|338.41|339.98|338.28|10
1730814080000|2024-11-05 13:41:20|340.12|338.42|340.21|338.51|340.23|338.53|340.12|338.42|11
1730814090000|2024-11-05 13:41:30|340.2|338.5|340.1|338.4|340.2|338.5|340.05|338.35|19
1730814100000|2024-11-05 13:41:40|340.09|338.39|340.1|338.4|340.11|338.41|339.97|338.27|23
1730814110000|2024-11-05 13:41:50|340.09|338.39|340.19|338.49|340.19|338.49|340|338.3|16
1730814120000|2024-11-05 13:42:00|340.21|338.51|340.34|338.64|340.35|338.65|340.17|338.47|23
1730814130000|2024-11-05 13:42:10|340.32|338.62|340.16|338.46|340.32|338.62|340.14|338.44|25
1730814140000|2024-11-05 13:42:20|340.17|338.47|340.13|338.43|340.18|338.48|340.13|338.43|21
1730814150000|2024-11-05 13:42:30|340.12|338.42|340.17|338.47|340.2|338.5|340.11|338.41|23
1730814160000|2024-11-05 13:42:40|340.16|338.46|340.16|338.46|340.16|338.46|340.14|338.44|10
1730814170000|2024-11-05 13:42:50|340.15|338.45|340.14|338.44|340.16|338.46|340.14|338.44|15
1730814180000|2024-11-05 13:43:00|340.15|338.45|340.15|338.45|340.15|338.45|340.07|338.37|17
1730814190000|2024-11-05 13:43:10|340.17|338.47|340.17|338.47|340.21|338.51|340.16|338.46|12
1730814200000|2024-11-05 13:43:20|340.18|338.48|340.11|338.41|340.18|338.48|340.11|338.41|15
1730814210000|2024-11-05 13:43:30|340.08|338.38|340.06|338.36|340.08|338.38|340.05|338.35|13
1730814220000|2024-11-05 13:43:40|340.05|338.35|340.04|338.34|340.06|338.36|340.04|338.34|14
1730814230000|2024-11-05 13:43:50|340.05|338.35|340.05|338.35|340.05|338.35|340.04|338.34|5
1730814240000|2024-11-05 13:44:00|340.11|338.41|340.21|338.51|340.22|338.52|340.1|338.4|15
1730814250000|2024-11-05 13:44:10|340.2|338.5|340.29|338.59|340.3|338.6|340.19|338.49|17
1730814260000|2024-11-05 13:44:20|340.3|338.6|340.22|338.52|340.3|338.6|340.22|338.52|10
1730814270000|2024-11-05 13:44:30|340.21|338.51|340.37|338.67|340.41|338.71|340.21|338.51|16
1730814280000|2024-11-05 13:44:40|340.38|338.68|340.46|338.76|340.46|338.76|340.38|338.68|10
1730814290000|2024-11-05 13:44:50|340.45|338.75|340.28|338.58|340.45|338.75|340.22|338.52|11
1730814300000|2024-11-05 13:45:00|340.26|338.56|340.28|338.58|340.33|338.63|340.25|338.55|28
1730814310000|2024-11-05 13:45:10|340.29|338.59|339.93|338.23|340.29|338.59|339.92|338.22|17
1730814320000|2024-11-05 13:45:20|339.94|338.24|340.03|338.33|340.03|338.33|339.91|338.21|18
1730814330000|2024-11-05 13:45:30|340.01|338.31|339.83|338.13|340.01|338.31|339.8|338.1|14
1730814340000|2024-11-05 13:45:40|339.84|338.14|339.96|338.26|339.96|338.26|339.83|338.13|16
1730814350000|2024-11-05 13:45:50|339.94|338.24|339.97|338.27|339.98|338.28|339.92|338.22|9
1730814360000|2024-11-05 13:46:00|339.98|338.28|340.02|338.32|340.04|338.34|339.92|338.22|16
1730814370000|2024-11-05 13:46:10|340.04|338.34|340.03|338.33|340.04|338.34|340.02|338.32|8
1730814380000|2024-11-05 13:46:20|339.96|338.26|339.98|338.28|340.01|338.31|339.96|338.26|14
1730814390000|2024-11-05 13:46:30|339.99|338.29|339.91|338.21|339.99|338.29|339.91|338.21|12
1730814400000|2024-11-05 13:46:40|339.92|338.22|339.81|338.11|339.92|338.22|339.8|338.1|5
1730814410000|2024-11-05 13:46:50|339.82|338.12|339.8|338.1|339.86|338.16|339.79|338.09|14
1730814420000|2024-11-05 13:47:00|339.79|338.09|339.67|337.97|339.81|338.11|339.62|337.92|23
1730814430000|2024-11-05 13:47:10|339.66|337.96|339.67|337.97|339.7|338|339.64|337.94|13
1730814440000|2024-11-05 13:47:20|339.68|337.98|339.83|338.13|339.83|338.13|339.65|337.95|16
1730814450000|2024-11-05 13:47:30|339.84|338.14|339.93|338.23|339.96|338.26|339.84|338.14|11
1730814460000|2024-11-05 13:47:40|339.9|338.2|339.9|338.2|339.92|338.22|339.9|338.2|7
1730814470000|2024-11-05 13:47:50|339.88|338.18|339.86|338.16|339.88|338.18|339.86|338.16|7
1730814480000|2024-11-05 13:48:00|339.87|338.17|339.83|338.13|339.87|338.17|339.77|338.07|18
1730814490000|2024-11-05 13:48:10|339.91|338.21|339.97|338.27|339.99|338.29|339.91|338.21|12
1730814500000|2024-11-05 13:48:20|339.98|338.28|339.88|338.18|339.98|338.28|339.87|338.17|12
1730814510000|2024-11-05 13:48:30|339.87|338.17|339.9|338.2|339.9|338.2|339.87|338.17|5
1730814520000|2024-11-05 13:48:40|339.89|338.19|339.97|338.27|339.97|338.27|339.89|338.19|7
1730814530000|2024-11-05 13:48:50|340.02|338.32|340.02|338.32|340.02|338.32|340.02|338.32|1
1730814550000|2024-11-05 13:49:10|340.04|338.34|340.05|338.35|340.05|338.35|340.04|338.34|2
1730814560000|2024-11-05 13:49:20|340.06|338.36|340.2|338.5|340.2|338.5|340.06|338.36|8
1730814570000|2024-11-05 13:49:30|340.18|338.48|340.14|338.44|340.19|338.49|340.14|338.44|5
1730814590000|2024-11-05 13:49:50|340.1|338.4|340.09|338.39|340.1|338.4|340.07|338.37|3
1730814600000|2024-11-05 13:50:00|340.07|338.37|340.01|338.31|340.07|338.37|339.97|338.27|18
1730814610000|2024-11-05 13:50:10|340.03|338.33|340.02|338.32|340.03|338.33|340.01|338.31|7
1730814620000|2024-11-05 13:50:20|340.04|338.34|339.99|338.29|340.04|338.34|339.98|338.28|8
1730814630000|2024-11-05 13:50:30|339.98|338.28|339.99|338.29|340|338.3|339.98|338.28|9
1730814640000|2024-11-05 13:50:40|339.98|338.28|340.01|338.31|340.05|338.35|339.98|338.28|12
1730814650000|2024-11-05 13:50:50|339.99|338.29|339.99|338.29|340|338.3|339.99|338.29|3
1730814660000|2024-11-05 13:51:00|340.01|338.31|339.87|338.17|340.01|338.31|339.87|338.17|10
1730814670000|2024-11-05 13:51:10|339.74|338.04|339.65|337.95|339.75|338.05|339.65|337.95|10
1730814680000|2024-11-05 13:51:20|339.6|337.9|339.59|337.89|339.6|337.9|339.55|337.85|8
1730814690000|2024-11-05 13:51:30|339.6|337.9|339.37|337.67|339.63|337.93|339.36|337.66|23
1730814700000|2024-11-05 13:51:40|339.36|337.66|339.47|337.77|339.47|337.77|339.33|337.63|20
1730814710000|2024-11-05 13:51:50|339.48|337.78|339.44|337.74|339.49|337.79|339.43|337.73|8
1730814720000|2024-11-05 13:52:00|339.45|337.75|339.5|337.8|339.5|337.8|339.45|337.75|7
1730814730000|2024-11-05 13:52:10|339.67|337.97|339.49|337.79|339.88|338.18|339.49|337.79|21
1730814740000|2024-11-05 13:52:20|339.5|337.8|339.58|337.88|339.65|337.95|339.5|337.8|13
1730814750000|2024-11-05 13:52:30|339.52|337.82|339.44|337.74|339.52|337.82|339.41|337.71|11
1730814760000|2024-11-05 13:52:40|339.43|337.73|339.36|337.66|339.44|337.74|339.34|337.64|11
1730814770000|2024-11-05 13:52:50|339.35|337.65|339.4|337.7|339.4|337.7|339.35|337.65|22
1730814780000|2024-11-05 13:53:00|339.41|337.71|339.54|337.84|339.54|337.84|339.38|337.68|22
1730814790000|2024-11-05 13:53:10|339.56|337.86|339.64|337.94|339.68|337.98|339.56|337.86|21
1730814800000|2024-11-05 13:53:20|339.62|337.92|339.66|337.96|339.67|337.97|339.62|337.92|14
1730814810000|2024-11-05 13:53:30|339.65|337.95|339.85|338.15|339.85|338.15|339.64|337.94|17
1730814820000|2024-11-05 13:53:40|339.84|338.14|339.91|338.21|339.92|338.22|339.81|338.11|12
1730814830000|2024-11-05 13:53:50|339.92|338.22|339.81|338.11|339.92|338.22|339.81|338.11|24
1730814840000|2024-11-05 13:54:00|339.8|338.1|339.73|338.03|339.8|338.1|339.69|337.99|14
1730814850000|2024-11-05 13:54:10|339.75|338.05|339.69|337.99|339.75|338.05|339.68|337.98|15
1730814860000|2024-11-05 13:54:20|339.68|337.98|339.47|337.77|339.69|337.99|339.47|337.77|14
1730814870000|2024-11-05 13:54:30|339.5|337.8|339.52|337.82|339.53|337.83|339.5|337.8|12
1730814880000|2024-11-05 13:54:40|339.53|337.83|339.54|337.84|339.56|337.86|339.51|337.81|12
1730814890000|2024-11-05 13:54:50|339.53|337.83|339.45|337.75|339.53|337.83|339.45|337.75|11
1730814900000|2024-11-05 13:55:00|339.47|337.77|339.45|337.75|339.55|337.85|339.45|337.75|15
1730814910000|2024-11-05 13:55:10|339.44|337.74|339.44|337.74|339.44|337.74|339.44|337.74|1
1730814920000|2024-11-05 13:55:20|339.43|337.73|339.42|337.72|339.43|337.73|339.42|337.72|2
1730814930000|2024-11-05 13:55:30|339.45|337.75|339.45|337.75|339.45|337.75|339.45|337.75|1
1730814940000|2024-11-05 13:55:40|339.46|337.76|339.48|337.78|339.48|337.78|339.44|337.74|5
1730814950000|2024-11-05 13:55:50|339.47|337.77|339.45|337.75|339.48|337.78|339.43|337.73|6
1730814960000|2024-11-05 13:56:00|339.47|337.77|339.46|337.76|339.48|337.78|339.46|337.76|4
1730814970000|2024-11-05 13:56:10|339.41|337.71|339.38|337.68|339.41|337.71|339.38|337.68|2
1730814980000|2024-11-05 13:56:20|339.36|337.66|339.36|337.66|339.36|337.66|339.36|337.66|1
1730815000000|2024-11-05 13:56:40|339.37|337.67|339.42|337.72|339.43|337.73|339.37|337.67|3
1730815010000|2024-11-05 13:56:50|339.45|337.75|339.44|337.74|339.46|337.76|339.4|337.7|9
1730815020000|2024-11-05 13:57:00|339.43|337.73|339.53|337.83|339.54|337.84|339.43|337.73|14
1730815030000|2024-11-05 13:57:10|339.5|337.8|339.49|337.79|339.53|337.83|339.49|337.79|11
1730815040000|2024-11-05 13:57:20|339.5|337.8|339.62|337.92|339.63|337.93|339.49|337.79|18
1730815050000|2024-11-05 13:57:30|339.6|337.9|339.62|337.92|339.63|337.93|339.59|337.89|19
1730815060000|2024-11-05 13:57:40|339.63|337.93|339.64|337.94|339.65|337.95|339.62|337.92|6
1730815070000|2024-11-05 13:57:50|339.63|337.93|339.72|338.02|339.74|338.04|339.63|337.93|5
1730815080000|2024-11-05 13:58:00|339.73|338.03|339.75|338.05|339.76|338.06|339.73|338.03|10
1730815090000|2024-11-05 13:58:10|339.74|338.04|339.84|338.14|339.84|338.14|339.73|338.03|19
1730815100000|2024-11-05 13:58:20|339.83|338.13|339.85|338.15|339.87|338.17|339.82|338.12|10
1730815110000|2024-11-05 13:58:30|339.84|338.14|339.74|338.04|339.85|338.15|339.73|338.03|9
1730815120000|2024-11-05 13:58:40|339.73|338.03|339.7|338|339.73|338.03|339.64|337.94|10
1730815130000|2024-11-05 13:58:50|339.71|338.01|339.77|338.07|339.77|338.07|339.71|338.01|12
1730815140000|2024-11-05 13:59:00|339.76|338.06|339.7|338|339.76|338.06|339.67|337.97|14
1730815150000|2024-11-05 13:59:10|339.72|338.02|339.72|338.02|339.72|338.02|339.71|338.01|3
1730815160000|2024-11-05 13:59:20|339.71|338.01|339.75|338.05|339.76|338.06|339.71|338.01|12
1730815170000|2024-11-05 13:59:30|339.74|338.04|339.71|338.01|339.75|338.05|339.71|338.01|11
1730815180000|2024-11-05 13:59:40|339.72|338.02|339.73|338.03|339.73|338.03|339.72|338.02|2
1730815190000|2024-11-05 13:59:50|339.72|338.02|339.7|338|339.72|338.02|339.7|338|3
1730815200000|2024-11-05 14:00:00|339.67|337.97|339.72|338.02|339.72|338.02|339.54|337.84|17
1730815210000|2024-11-05 14:00:10|339.68|337.98|339.57|337.87|339.68|337.98|339.55|337.85|19
1730815220000|2024-11-05 14:00:20|339.56|337.86|339.68|337.98|339.69|337.99|339.55|337.85|16
1730815230000|2024-11-05 14:00:30|339.69|337.99|339.62|337.92|339.69|337.99|339.61|337.91|13
1730815240000|2024-11-05 14:00:40|339.63|337.93|339.64|337.94|339.66|337.96|339.62|337.92|15
1730815250000|2024-11-05 14:00:50|339.63|337.93|339.62|337.92|339.63|337.93|339.62|337.92|6
1730815260000|2024-11-05 14:01:00|339.64|337.94|339.49|337.79|339.64|337.94|339.47|337.77|12
1730815270000|2024-11-05 14:01:10|339.52|337.82|339.43|337.73|339.6|337.9|339.42|337.72|15
1730815280000|2024-11-05 14:01:20|339.42|337.72|339.44|337.74|339.45|337.75|339.42|337.72|16
1730815290000|2024-11-05 14:01:30|339.45|337.75|339.51|337.81|339.61|337.91|339.45|337.75|15
1730815300000|2024-11-05 14:01:40|339.52|337.82|339.5|337.8|339.53|337.83|339.5|337.8|7
1730815310000|2024-11-05 14:01:50|339.52|337.82|339.51|337.81|339.53|337.83|339.5|337.8|6
1730815320000|2024-11-05 14:02:00|339.5|337.8|339.5|337.8|339.52|337.82|339.5|337.8|6
1730815330000|2024-11-05 14:02:10|339.43|337.73|339.51|337.81|339.53|337.83|339.32|337.62|16
1730815340000|2024-11-05 14:02:20|339.52|337.82|339.58|337.88|339.66|337.96|339.52|337.82|20
1730815350000|2024-11-05 14:02:30|339.59|337.89|339.56|337.86|339.59|337.89|339.54|337.84|16
1730815360000|2024-11-05 14:02:40|339.57|337.87|339.54|337.84|339.57|337.87|339.54|337.84|15
1730815370000|2024-11-05 14:02:50|339.55|337.85|339.56|337.86|339.56|337.86|339.52|337.82|12
1730815380000|2024-11-05 14:03:00|339.55|337.85|339.42|337.72|339.55|337.85|339.4|337.7|12
1730815390000|2024-11-05 14:03:10|339.41|337.71|339.31|337.61|339.42|337.72|339.29|337.59|15
1730815400000|2024-11-05 14:03:20|339.33|337.63|339.3|337.6|339.35|337.65|339.3|337.6|13
1730815410000|2024-11-05 14:03:30|339.28|337.58|339.22|337.52|339.32|337.62|339.22|337.52|16
1730815420000|2024-11-05 14:03:40|339.23|337.53|339.11|337.41|339.23|337.53|339.11|337.41|13
1730815430000|2024-11-05 14:03:50|339.12|337.42|339.04|337.34|339.18|337.48|339.03|337.33|10
1730815440000|2024-11-05 14:04:00|339.05|337.35|339.17|337.47|339.18|337.48|339.05|337.35|22
1730815450000|2024-11-05 14:04:10|339.16|337.46|339.08|337.38|339.17|337.47|339.07|337.37|11
1730815460000|2024-11-05 14:04:20|339.05|337.35|339.12|337.42|339.12|337.42|339.05|337.35|13
1730815470000|2024-11-05 14:04:30|339.14|337.44|339.18|337.48|339.19|337.49|339.14|337.44|10
1730815480000|2024-11-05 14:04:40|339.17|337.47|339.16|337.46|339.18|337.48|339.16|337.46|4
1730815490000|2024-11-05 14:04:50|339.17|337.47|339.05|337.35|339.17|337.47|339.05|337.35|3
1730815500000|2024-11-05 14:05:00|339.06|337.36|339.12|337.42|339.14|337.44|339.05|337.35|21
1730815510000|2024-11-05 14:05:10|339.11|337.41|339.16|337.46|339.17|337.47|339.09|337.39|20
1730815520000|2024-11-05 14:05:20|339.17|337.47|339.16|337.46|339.25|337.55|339.16|337.46|15
1730815530000|2024-11-05 14:05:30|339.12|337.42|339.03|337.33|339.12|337.42|338.98|337.28|14
1730815540000|2024-11-05 14:05:40|339.02|337.32|339.04|337.34|339.05|337.35|339.02|337.32|12
1730815550000|2024-11-05 14:05:50|339.02|337.32|338.98|337.28|339.02|337.32|338.94|337.24|16
1730815560000|2024-11-05 14:06:00|339.05|337.35|339.07|337.37|339.1|337.4|338.97|337.27|21
1730815570000|2024-11-05 14:06:10|339.08|337.38|339.12|337.42|339.18|337.48|339.07|337.37|26
1730815580000|2024-11-05 14:06:20|339.13|337.43|339.3|337.6|339.3|337.6|339.12|337.42|17
1730815590000|2024-11-05 14:06:30|339.37|337.67|339.41|337.71|339.42|337.72|339.36|337.66|24
1730815600000|2024-11-05 14:06:40|339.4|337.7|339.41|337.71|339.41|337.71|339.39|337.69|10
1730815610000|2024-11-05 14:06:50|339.4|337.7|339.39|337.69|339.47|337.77|339.38|337.68|12
1730815620000|2024-11-05 14:07:00|339.38|337.68|339.14|337.44|339.39|337.69|339.12|337.42|17
1730815630000|2024-11-05 14:07:10|339.13|337.43|339.12|337.42|339.14|337.44|339.06|337.36|15
1730815640000|2024-11-05 14:07:20|339.11|337.41|339.03|337.33|339.11|337.41|339|337.3|20
1730815650000|2024-11-05 14:07:30|339.05|337.35|339.1|337.4|339.12|337.42|339.04|337.34|15
1730815660000|2024-11-05 14:07:40|339.11|337.41|339.11|337.41|339.16|337.46|339.1|337.4|21
1730815670000|2024-11-05 14:07:50|339.1|337.4|339.11|337.41|339.12|337.42|339.08|337.38|17
1730815680000|2024-11-05 14:08:00|339.1|337.4|339.24|337.54|339.24|337.54|339.1|337.4|27
1730815690000|2024-11-05 14:08:10|339.23|337.53|339.2|337.5|339.23|337.53|339.2|337.5|2
1730815700000|2024-11-05 14:08:20|339.19|337.49|339.19|337.49|339.21|337.51|339.19|337.49|6
1730815710000|2024-11-05 14:08:30|339.2|337.5|339.35|337.65|339.39|337.69|339.2|337.5|25
1730815720000|2024-11-05 14:08:40|339.33|337.63|339.34|337.64|339.36|337.66|339.33|337.63|12
1730815730000|2024-11-05 14:08:50|339.35|337.65|339.45|337.75|339.45|337.75|339.34|337.64|9
1730815740000|2024-11-05 14:09:00|339.38|337.68|339.33|337.63|339.38|337.68|339.31|337.61|11
1730815750000|2024-11-05 14:09:10|339.34|337.64|339.39|337.69|339.39|337.69|339.32|337.62|12
1730815760000|2024-11-05 14:09:20|339.4|337.7|339.45|337.75|339.45|337.75|339.39|337.69|13
1730815770000|2024-11-05 14:09:30|339.49|337.79|339.46|337.76|339.52|337.82|339.45|337.75|20
1730815780000|2024-11-05 14:09:40|339.48|337.78|339.52|337.82|339.52|337.82|339.47|337.77|10
1730815790000|2024-11-05 14:09:50|339.51|337.81|339.7|338|339.72|338.02|339.5|337.8|21
1730815800000|2024-11-05 14:10:00|339.69|337.99|339.73|338.03|339.73|338.03|339.67|337.97|9
1730815810000|2024-11-05 14:10:10|339.71|338.01|339.73|338.03|339.73|338.03|339.68|337.98|15
1730815820000|2024-11-05 14:10:20|339.72|338.02|339.6|337.9|339.73|338.03|339.59|337.89|14
1730815830000|2024-11-05 14:10:30|339.63|337.93|339.58|337.88|339.64|337.94|339.57|337.87|13
1730815840000|2024-11-05 14:10:40|339.6|337.9|339.62|337.92|339.66|337.96|339.6|337.9|17
1730815850000|2024-11-05 14:10:50|339.63|337.93|339.59|337.89|339.63|337.93|339.59|337.89|5
1730815860000|2024-11-05 14:11:00|339.62|337.92|339.64|337.94|339.64|337.94|339.62|337.92|3
1730815870000|2024-11-05 14:11:10|339.63|337.93|339.61|337.91|339.64|337.94|339.61|337.91|7
1730815880000|2024-11-05 14:11:20|339.66|337.96|339.73|338.03|339.73|338.03|339.65|337.95|23
1730815890000|2024-11-05 14:11:30|339.72|338.02|339.69|337.99|339.74|338.04|339.68|337.98|12
1730815900000|2024-11-05 14:11:40|339.7|338|339.76|338.06|339.76|338.06|339.7|338|14
1730815910000|2024-11-05 14:11:50|339.78|338.08|339.75|338.05|339.78|338.08|339.75|338.05|6
1730815920000|2024-11-05 14:12:00|339.74|338.04|339.72|338.02|339.74|338.04|339.72|338.02|3
1730815930000|2024-11-05 14:12:10|339.69|337.99|339.58|337.88|339.69|337.99|339.58|337.88|2
1730815940000|2024-11-05 14:12:20|339.57|337.87|339.57|337.87|339.59|337.89|339.55|337.85|7
1730815950000|2024-11-05 14:12:30|339.55|337.85|339.54|337.84|339.59|337.89|339.53|337.83|16
1730815960000|2024-11-05 14:12:40|339.53|337.83|339.58|337.88|339.63|337.93|339.53|337.83|12
1730815970000|2024-11-05 14:12:50|339.59|337.89|339.56|337.86|339.59|337.89|339.53|337.83|6
1730815980000|2024-11-05 14:13:00|339.61|337.91|339.58|337.88|339.61|337.91|339.58|337.88|9
1730815990000|2024-11-05 14:13:10|339.54|337.84|339.6|337.9|339.6|337.9|339.53|337.83|13
1730816000000|2024-11-05 14:13:20|339.59|337.89|339.6|337.9|339.64|337.94|339.57|337.87|16
1730816010000|2024-11-05 14:13:30|339.61|337.91|339.75|338.05|339.76|338.06|339.6|337.9|14
1730816020000|2024-11-05 14:13:40|339.74|338.04|339.73|338.03|339.75|338.05|339.72|338.02|8
1730816030000|2024-11-05 14:13:50|339.75|338.05|339.79|338.09|339.83|338.13|339.75|338.05|22
1730816040000|2024-11-05 14:14:00|339.78|338.08|339.73|338.03|339.78|338.08|339.73|338.03|9
1730816050000|2024-11-05 14:14:10|339.74|338.04|339.75|338.05|339.81|338.11|339.73|338.03|19
1730816060000|2024-11-05 14:14:20|339.76|338.06|339.78|338.08|339.78|338.08|339.74|338.04|14
1730816070000|2024-11-05 14:14:30|339.79|338.09|339.78|338.08|339.83|338.13|339.77|338.07|15
1730816080000|2024-11-05 14:14:40|339.79|338.09|339.78|338.08|339.8|338.1|339.76|338.06|7
1730816090000|2024-11-05 14:14:50|339.79|338.09|339.78|338.08|339.82|338.12|339.78|338.08|8
1730816100000|2024-11-05 14:15:00|339.72|338.02|339.68|337.98|339.73|338.03|339.65|337.95|16
1730816110000|2024-11-05 14:15:10|339.67|337.97|339.77|338.07|339.77|338.07|339.66|337.96|17
1730816120000|2024-11-05 14:15:20|339.79|338.09|339.72|338.02|339.79|338.09|339.68|337.98|18
1730816130000|2024-11-05 14:15:30|339.73|338.03|339.76|338.06|339.76|338.06|339.71|338.01|13
1730816140000|2024-11-05 14:15:40|339.77|338.07|339.76|338.06|339.78|338.08|339.76|338.06|6
1730816150000|2024-11-05 14:15:50|339.75|338.05|339.75|338.05|339.76|338.06|339.75|338.05|3
1730816160000|2024-11-05 14:16:00|339.76|338.06|339.87|338.17|339.87|338.17|339.76|338.06|6
1730816170000|2024-11-05 14:16:10|339.86|338.16|339.8|338.1|339.86|338.16|339.73|338.03|26
1730816180000|2024-11-05 14:16:20|339.81|338.11|339.9|338.2|339.9|338.2|339.81|338.11|15
1730816190000|2024-11-05 14:16:30|339.95|338.25|340.07|338.37|340.09|338.39|339.95|338.25|21
1730816200000|2024-11-05 14:16:40|340.06|338.36|340.1|338.4|340.1|338.4|339.97|338.27|16
1730816210000|2024-11-05 14:16:50|340.12|338.42|340.12|338.42|340.13|338.43|340.1|338.4|11
1730816220000|2024-11-05 14:17:00|340.11|338.41|340.09|338.39|340.14|338.44|340.09|338.39|8
1730816230000|2024-11-05 14:17:10|340.11|338.41|340.13|338.43|340.13|338.43|340.1|338.4|6
1730816240000|2024-11-05 14:17:20|340.12|338.42|340.06|338.36|340.13|338.43|340.06|338.36|7
1730816250000|2024-11-05 14:17:30|340.08|338.38|340.06|338.36|340.08|338.38|340.06|338.36|4
1730816260000|2024-11-05 14:17:40|340.07|338.37|340.11|338.41|340.14|338.44|340.06|338.36|8
1730816270000|2024-11-05 14:17:50|340.08|338.38|340.05|338.35|340.08|338.38|340.05|338.35|8
1730816280000|2024-11-05 14:18:00|340.04|338.34|340.06|338.36|340.07|338.37|340.03|338.33|7
1730816290000|2024-11-05 14:18:10|340.08|338.38|340.08|338.38|340.08|338.38|340.08|338.38|1
1730816300000|2024-11-05 14:18:20|340.07|338.37|340.05|338.35|340.07|338.37|340.05|338.35|3
1730816310000|2024-11-05 14:18:30|340.07|338.37|340.03|338.33|340.07|338.37|339.98|338.28|14
1730816320000|2024-11-05 14:18:40|340.02|338.32|339.99|338.29|340.02|338.32|339.92|338.22|22
1730816330000|2024-11-05 14:18:50|340.01|338.31|339.93|338.23|340.01|338.31|339.93|338.23|7
1730816340000|2024-11-05 14:19:00|339.87|338.17|339.98|338.28|339.98|338.28|339.85|338.15|12
1730816350000|2024-11-05 14:19:10|339.97|338.27|339.84|338.14|339.97|338.27|339.84|338.14|3
1730816360000|2024-11-05 14:19:20|339.85|338.15|339.75|338.05|339.85|338.15|339.75|338.05|11
1730816370000|2024-11-05 14:19:30|339.76|338.06|339.76|338.06|339.78|338.08|339.75|338.05|11
1730816380000|2024-11-05 14:19:40|339.75|338.05|339.76|338.06|339.77|338.07|339.75|338.05|12
1730816390000|2024-11-05 14:19:50|339.75|338.05|339.69|337.99|339.75|338.05|339.69|337.99|3
1730816400000|2024-11-05 14:20:00|339.68|337.98|339.65|337.95|339.68|337.98|339.65|337.95|3
1730816410000|2024-11-05 14:20:10|339.64|337.94|339.65|337.95|339.65|337.95|339.62|337.92|6
1730816420000|2024-11-05 14:20:20|339.6|337.9|339.47|337.77|339.6|337.9|339.44|337.74|9
1730816430000|2024-11-05 14:20:30|339.46|337.76|339.59|337.89|339.62|337.92|339.46|337.76|24
1730816440000|2024-11-05 14:20:40|339.63|337.93|339.55|337.85|339.64|337.94|339.55|337.85|8
1730816450000|2024-11-05 14:20:50|339.54|337.84|339.55|337.85|339.57|337.87|339.53|337.83|8
1730816460000|2024-11-05 14:21:00|339.54|337.84|339.57|337.87|339.58|337.88|339.53|337.83|12
1730816470000|2024-11-05 14:21:10|339.59|337.89|339.55|337.85|339.6|337.9|339.54|337.84|16
1730816480000|2024-11-05 14:21:20|339.58|337.88|339.62|337.92|339.71|338.01|339.55|337.85|18
1730816490000|2024-11-05 14:21:30|339.61|337.91|339.7|338|339.71|338.01|339.58|337.88|19
1730816500000|2024-11-05 14:21:40|339.79|338.09|339.87|338.17|339.98|338.28|339.79|338.09|10
1730816510000|2024-11-05 14:21:50|339.86|338.16|339.86|338.16|339.87|338.17|339.85|338.15|4
1730816520000|2024-11-05 14:22:00|339.88|338.18|339.86|338.16|339.89|338.19|339.85|338.15|9
1730816530000|2024-11-05 14:22:10|339.85|338.15|339.8|338.1|339.85|338.15|339.77|338.07|23
1730816540000|2024-11-05 14:22:20|339.81|338.11|339.75|338.05|339.84|338.14|339.74|338.04|20
1730816550000|2024-11-05 14:22:30|339.74|338.04|339.76|338.06|339.8|338.1|339.74|338.04|22
1730816560000|2024-11-05 14:22:40|339.75|338.05|339.8|338.1|339.82|338.12|339.75|338.05|18
1730816570000|2024-11-05 14:22:50|339.85|338.15|339.86|338.16|339.86|338.16|339.85|338.15|6
1730816580000|2024-11-05 14:23:00|339.87|338.17|339.93|338.23|339.95|338.25|339.87|338.17|17
1730816590000|2024-11-05 14:23:10|339.94|338.24|340.28|338.58|340.28|338.58|339.93|338.23|16
1730816600000|2024-11-05 14:23:20|340.3|338.6|340.36|338.66|340.39|338.69|340.22|338.52|30
1730816610000|2024-11-05 14:23:30|340.38|338.68|340.43|338.73|340.43|338.73|340.33|338.63|13
1730816620000|2024-11-05 14:23:40|340.44|338.74|340.8|339.1|340.88|339.18|340.44|338.74|33
1730816630000|2024-11-05 14:23:50|340.78|339.08|341.18|339.48|341.18|339.48|340.78|339.08|23
1730816640000|2024-11-05 14:24:00|341.19|339.49|341.3|339.6|341.3|339.6|341.19|339.49|16
1730816650000|2024-11-05 14:24:10|341.31|339.61|341.5|339.8|341.58|339.88|341.31|339.61|23
1730816660000|2024-11-05 14:24:20|341.51|339.81|341.39|339.69|341.58|339.88|341.39|339.69|25
1730816670000|2024-11-05 14:24:30|341.36|339.66|341.32|339.62|341.36|339.66|341.18|339.48|29
1730816680000|2024-11-05 14:24:40|341.26|339.56|341.3|339.6|341.31|339.61|341.22|339.52|24
1730816690000|2024-11-05 14:24:50|341.32|339.62|341.3|339.6|341.34|339.64|341.3|339.6|19
1730816700000|2024-11-05 14:25:00|341.31|339.61|341.08|339.38|341.33|339.63|341.07|339.37|29
1730816710000|2024-11-05 14:25:10|341.06|339.36|340.9|339.2|341.11|339.41|340.89|339.19|20
1730816720000|2024-11-05 14:25:20|340.86|339.16|340.64|338.94|340.86|339.16|340.5|338.8|24
1730816730000|2024-11-05 14:25:30|340.66|338.96|341.03|339.33|341.05|339.35|340.66|338.96|26
1730816740000|2024-11-05 14:25:40|341.01|339.31|341.09|339.39|341.12|339.42|340.91|339.21|29
1730816750000|2024-11-05 14:25:50|341.13|339.43|341.45|339.75|341.46|339.76|341.13|339.43|28
1730816760000|2024-11-05 14:26:00|341.52|339.82|341.47|339.77|341.55|339.85|341.37|339.67|17
1730816770000|2024-11-05 14:26:10|341.48|339.78|341.46|339.76|341.56|339.86|341.43|339.73|26
1730816780000|2024-11-05 14:26:20|341.49|339.79|341.39|339.69|341.49|339.79|341.37|339.67|27
1730816790000|2024-11-05 14:26:30|341.37|339.67|341.25|339.55|341.37|339.67|341.22|339.52|14
1730816800000|2024-11-05 14:26:40|341.23|339.53|341.42|339.72|341.42|339.72|341.22|339.52|24
1730816810000|2024-11-05 14:26:50|341.44|339.74|341.51|339.81|341.51|339.81|341.37|339.67|20
1730816820000|2024-11-05 14:27:00|341.52|339.82|341.54|339.84|341.55|339.85|341.33|339.63|29
1730816830000|2024-11-05 14:27:10|341.55|339.85|341.55|339.85|341.57|339.87|341.53|339.83|11
1730816840000|2024-11-05 14:27:20|341.56|339.86|341.87|340.17|341.92|340.22|341.56|339.86|12
1730816850000|2024-11-05 14:27:30|341.89|340.19|341.92|340.22|341.93|340.23|341.87|340.17|20
1730816860000|2024-11-05 14:27:40|341.91|340.21|342.1|340.4|342.1|340.4|341.9|340.2|15
1730816870000|2024-11-05 14:27:50|342.08|340.38|342.07|340.37|342.09|340.39|342.03|340.33|17
1730816880000|2024-11-05 14:28:00|342.05|340.35|341.61|339.91|342.09|340.39|341.49|339.79|26
1730816890000|2024-11-05 14:28:10|341.62|339.92|341.96|340.26|342|340.3|341.61|339.91|23
1730816900000|2024-11-05 14:28:20|341.97|340.27|341.79|340.09|341.97|340.27|341.78|340.08|23
1730816910000|2024-11-05 14:28:30|341.89|340.19|342.03|340.33|342.03|340.33|341.74|340.04|28
1730816920000|2024-11-05 14:28:40|342.04|340.34|342.08|340.38|342.1|340.4|341.96|340.26|30
1730816930000|2024-11-05 14:28:50|342.07|340.37|342.06|340.36|342.09|340.39|342|340.3|18
1730816940000|2024-11-05 14:29:00|342.08|340.38|341.82|340.12|342.1|340.4|341.63|339.93|26
1730816950000|2024-11-05 14:29:10|341.84|340.14|341.74|340.04|341.84|340.14|341.63|339.93|29
1730816960000|2024-11-05 14:29:20|341.73|340.03|341.37|339.67|341.91|340.21|341.37|339.67|22
1730816970000|2024-11-05 14:29:30|341.38|339.68|341.47|339.77|341.55|339.85|341.38|339.68|33
1730816980000|2024-11-05 14:29:40|341.41|339.71|341.52|339.82|341.56|339.86|341.4|339.7|21
1730816990000|2024-11-05 14:29:50|341.51|339.81|341.45|339.75|341.53|339.83|341.4|339.7|26
1730817000000|2024-11-05 14:30:00|341.46|339.76|341.56|339.86|341.69|339.99|341.4|339.7|29
1730817010000|2024-11-05 14:30:10|341.58|339.88|341.62|339.92|341.62|339.92|341.28|339.58|25
1730817020000|2024-11-05 14:30:20|341.63|339.93|342.1|340.4|342.1|340.4|341.63|339.93|17
1730817030000|2024-11-05 14:30:30|342.11|340.41|342.14|340.44|342.14|340.44|342.11|340.41|4
1730817040000|2024-11-05 14:30:40|342.15|340.45|342.36|340.66|342.48|340.78|342.15|340.45|22
1730817050000|2024-11-05 14:30:50|342.38|340.68|342.29|340.59|342.41|340.71|342.22|340.52|30
1730817060000|2024-11-05 14:31:00|342.28|340.58|341.9|340.2|342.28|340.58|341.9|340.2|19
1730817070000|2024-11-05 14:31:10|341.91|340.21|341.94|340.24|341.97|340.27|341.9|340.2|8
1730817080000|2024-11-05 14:31:20|341.99|340.29|342.07|340.37|342.1|340.4|341.94|340.24|26
1730817090000|2024-11-05 14:31:30|342.01|340.31|342.23|340.53|342.34|340.64|342.01|340.31|25
1730817100000|2024-11-05 14:31:40|342.25|340.55|342.15|340.45|342.28|340.58|342.12|340.42|21
1730817110000|2024-11-05 14:31:50|342.17|340.47|342.53|340.83|342.53|340.83|342.16|340.46|26
1730817120000|2024-11-05 14:32:00|342.58|340.88|342.7|341|342.85|341.15|342.58|340.88|18
1730817130000|2024-11-05 14:32:10|342.74|341.04|342.85|341.15|342.85|341.15|342.66|340.96|13
1730817150000|2024-11-05 14:32:30|343.06|341.36|343.24|341.54|343.25|341.55|343.06|341.36|7
1730817160000|2024-11-05 14:32:40|343.23|341.53|343.35|341.65|343.36|341.66|343.1|341.4|24
1730817170000|2024-11-05 14:32:50|343.34|341.64|343.37|341.67|343.4|341.7|343.19|341.49|18
1730817180000|2024-11-05 14:33:00|343.35|341.65|343.37|341.67|343.43|341.73|343.3|341.6|22
1730817190000|2024-11-05 14:33:10|343.43|341.73|343.5|341.8|343.5|341.8|343.43|341.73|4
1730817200000|2024-11-05 14:33:20|343.47|341.77|343.65|341.95|343.75|342.05|343.47|341.77|10
1730817210000|2024-11-05 14:33:30|343.57|341.87|343.64|341.94|343.7|342|343.52|341.82|31
1730817220000|2024-11-05 14:33:40|343.63|341.93|343.5|341.8|343.75|342.05|343.5|341.8|26
1730817230000|2024-11-05 14:33:50|343.52|341.82|343.3|341.6|343.57|341.87|343.21|341.51|19
1730817240000|2024-11-05 14:34:00|343.35|341.65|343.3|341.6|343.4|341.7|343.22|341.52|24
1730817250000|2024-11-05 14:34:10|343.32|341.62|343.01|341.31|343.32|341.62|343.01|341.31|28
1730817260000|2024-11-05 14:34:20|343.06|341.36|343.15|341.45|343.29|341.59|343.05|341.35|29
1730817270000|2024-11-05 14:34:30|343.14|341.44|343.29|341.59|343.31|341.61|343.1|341.4|33
1730817280000|2024-11-05 14:34:40|343.28|341.58|343.22|341.52|343.35|341.65|343.22|341.52|31
1730817290000|2024-11-05 14:34:50|343.25|341.55|343.61|341.91|343.61|341.91|343.21|341.51|26
1730817300000|2024-11-05 14:35:00|343.6|341.9|343.76|342.06|344.03|342.33|343.6|341.9|30
1730817310000|2024-11-05 14:35:10|343.79|342.09|343.85|342.15|343.9|342.2|343.72|342.02|32
1730817320000|2024-11-05 14:35:20|343.84|342.14|343.87|342.17|343.9|342.2|343.76|342.06|22
1730817330000|2024-11-05 14:35:30|343.86|342.16|343.91|342.21|343.98|342.28|343.86|342.16|24
1730817340000|2024-11-05 14:35:40|343.88|342.18|344.01|342.31|344.03|342.33|343.85|342.15|23
1730817350000|2024-11-05 14:35:50|344.02|342.32|344.03|342.33|344.05|342.35|344.01|342.31|7
1730817360000|2024-11-05 14:36:00|344.02|342.32|343.72|342.02|344.03|342.33|343.72|342.02|21
1730817370000|2024-11-05 14:36:10|343.66|341.96|343.27|341.57|343.68|341.98|343.27|341.57|25
1730817380000|2024-11-05 14:36:20|343.24|341.54|343.56|341.86|343.56|341.86|343.02|341.32|29
1730817390000|2024-11-05 14:36:30|343.57|341.87|343.66|341.96|343.7|342|343.4|341.7|27
1730817400000|2024-11-05 14:36:40|343.62|341.92|343.61|341.91|343.77|342.07|343.59|341.89|27
1730817410000|2024-11-05 14:36:50|343.62|341.92|343.69|341.99|343.76|342.06|343.53|341.83|29
1730817420000|2024-11-05 14:37:00|343.7|342|344.03|342.33|344.03|342.33|343.69|341.99|20
1730817430000|2024-11-05 14:37:10|344.01|342.31|344.01|342.31|344.01|342.31|344.01|342.31|1
1730817440000|2024-11-05 14:37:20|344|342.3|343.7|342|344|342.3|343.7|342|25
1730817450000|2024-11-05 14:37:30|343.76|342.06|343.79|342.09|343.95|342.25|343.71|342.01|26
1730817460000|2024-11-05 14:37:40|343.8|342.1|343.6|341.9|343.82|342.12|343.54|341.84|19
1730817470000|2024-11-05 14:37:50|343.54|341.84|343.23|341.53|343.54|341.84|343.11|341.41|24
1730817480000|2024-11-05 14:38:00|343.24|341.54|343.25|341.55|343.26|341.56|343.1|341.4|33
1730817490000|2024-11-05 14:38:10|343.29|341.59|343.65|341.95|343.65|341.95|343.29|341.59|31
1730817500000|2024-11-05 14:38:20|343.71|342.01|343.68|341.98|343.76|342.06|343.54|341.84|25
1730817510000|2024-11-05 14:38:30|343.65|341.95|343.61|341.91|343.65|341.95|343.53|341.83|25
1730817520000|2024-11-05 14:38:40|343.6|341.9|343.85|342.15|343.85|342.15|343.6|341.9|23
1730817530000|2024-11-05 14:38:50|343.86|342.16|343.87|342.17|343.93|342.23|343.85|342.15|20
1730817540000|2024-11-05 14:39:00|343.92|342.22|343.96|342.26|344.02|342.32|343.86|342.16|18
1730817550000|2024-11-05 14:39:10|343.93|342.23|343.73|342.03|343.93|342.23|343.66|341.96|22
1730817560000|2024-11-05 14:39:20|343.69|341.99|343.69|341.99|343.73|342.03|343.65|341.95|16
1730817570000|2024-11-05 14:39:30|343.7|342|343.93|342.23|343.93|342.23|343.7|342|20
1730817580000|2024-11-05 14:39:40|343.97|342.27|344.03|342.33|344.03|342.33|343.97|342.27|18
1730817590000|2024-11-05 14:39:50|344.01|342.31|344.05|342.35|344.05|342.35|344|342.3|10
1730817600000|2024-11-05 14:40:00|344.06|342.36|344.49|342.79|344.49|342.79|344.03|342.33|21
1730817610000|2024-11-05 14:40:10|344.52|342.82|344.59|342.89|344.66|342.96|344.52|342.82|22
1730817620000|2024-11-05 14:40:20|344.6|342.9|344.62|342.92|344.7|343|344.59|342.89|19
1730817630000|2024-11-05 14:40:30|344.63|342.93|344.85|343.15|344.85|343.15|344.61|342.91|18
1730817640000|2024-11-05 14:40:40|344.87|343.17|344.85|343.15|344.88|343.18|344.81|343.11|28
1730817650000|2024-11-05 14:40:50|344.81|343.11|344.61|342.91|344.83|343.13|344.61|342.91|19
1730817660000|2024-11-05 14:41:00|344.63|342.93|344.61|342.91|344.68|342.98|344.61|342.91|8
1730817670000|2024-11-05 14:41:10|344.47|342.77|344.22|342.52|344.47|342.77|344.21|342.51|12
1730817680000|2024-11-05 14:41:20|344.23|342.53|344.36|342.66|344.43|342.73|344.19|342.49|23
1730817690000|2024-11-05 14:41:30|344.35|342.65|344.22|342.52|344.35|342.65|344.19|342.49|18
1730817700000|2024-11-05 14:41:40|344.21|342.51|343.91|342.21|344.23|342.53|343.88|342.18|19
1730817710000|2024-11-05 14:41:50|343.9|342.2|344.05|342.35|344.18|342.48|343.9|342.2|27
1730817720000|2024-11-05 14:42:00|344.04|342.34|344.38|342.68|344.38|342.68|343.89|342.19|29
1730817730000|2024-11-05 14:42:10|344.37|342.67|344.28|342.58|344.37|342.67|344.19|342.49|23
1730817740000|2024-11-05 14:42:20|344.27|342.57|344.05|342.35|344.41|342.71|344.05|342.35|30
1730817750000|2024-11-05 14:42:30|344.01|342.31|343.9|342.2|344.01|342.31|343.65|341.95|22
1730817760000|2024-11-05 14:42:40|343.91|342.21|344.1|342.4|344.12|342.42|343.89|342.19|28
1730817770000|2024-11-05 14:42:50|344.18|342.48|344.11|342.41|344.25|342.55|344.11|342.41|16
1730817780000|2024-11-05 14:43:00|344.14|342.44|343.62|341.92|344.14|342.44|343.57|341.87|27
1730817790000|2024-11-05 14:43:10|343.59|341.89|343.56|341.86|343.68|341.98|343.5|341.8|18
1730817800000|2024-11-05 14:43:20|343.55|341.85|344.02|342.32|344.02|342.32|343.51|341.81|24
1730817810000|2024-11-05 14:43:30|344.01|342.31|343.84|342.14|344.01|342.31|343.78|342.08|27
1730817820000|2024-11-05 14:43:40|343.83|342.13|343.85|342.15|343.9|342.2|343.79|342.09|25
1730817830000|2024-11-05 14:43:50|343.84|342.14|343.88|342.18|343.89|342.19|343.72|342.02|23
1730817840000|2024-11-05 14:44:00|343.87|342.17|343.91|342.21|343.91|342.21|343.73|342.03|27
1730817850000|2024-11-05 14:44:10|343.9|342.2|343.89|342.19|343.97|342.27|343.7|342|30
1730817860000|2024-11-05 14:44:20|343.9|342.2|344.05|342.35|344.14|342.44|343.9|342.2|30
1730817870000|2024-11-05 14:44:30|343.98|342.28|344.21|342.51|344.24|342.54|343.96|342.26|29
1730817880000|2024-11-05 14:44:40|344.2|342.5|344.18|342.48|344.22|342.52|344.09|342.39|24
1730817890000|2024-11-05 14:44:50|344.16|342.46|344.3|342.6|344.37|342.67|344.15|342.45|31
1730817900000|2024-11-05 14:45:00|344.26|342.56|344.21|342.51|344.35|342.65|344.14|342.44|29
1730817910000|2024-11-05 14:45:10|344.18|342.48|344.06|342.36|344.19|342.49|344|342.3|29
1730817920000|2024-11-05 14:45:20|344.05|342.35|344.21|342.51|344.27|342.57|344.02|342.32|27
1730817930000|2024-11-05 14:45:30|344.22|342.52|344.23|342.53|344.3|342.6|344.2|342.5|27
1730817940000|2024-11-05 14:45:40|344.22|342.52|343.59|341.89|344.24|342.54|343.55|341.85|32
1730817950000|2024-11-05 14:45:50|343.63|341.93|344.15|342.45|344.18|342.48|343.63|341.93|33
1730817960000|2024-11-05 14:46:00|344.18|342.48|343.91|342.21|344.18|342.48|343.86|342.16|28
1730817970000|2024-11-05 14:46:10|343.76|342.06|344.13|342.43|344.15|342.45|343.72|342.02|29
1730817980000|2024-11-05 14:46:20|344.12|342.42|344.11|342.41|344.14|342.44|343.99|342.29|28
1730817990000|2024-11-05 14:46:30|344.08|342.38|343.99|342.29|344.08|342.38|343.8|342.1|26
1730818000000|2024-11-05 14:46:40|344.06|342.36|343.89|342.19|344.06|342.36|343.71|342.01|25
1730818010000|2024-11-05 14:46:50|343.88|342.18|344.15|342.45|344.15|342.45|343.87|342.17|24
1730818020000|2024-11-05 14:47:00|344.14|342.44|344.23|342.53|344.25|342.55|344.08|342.38|19
1730818030000|2024-11-05 14:47:10|344.24|342.54|344.04|342.34|344.25|342.55|344.04|342.34|8
1730818040000|2024-11-05 14:47:20|344.02|342.32|343.74|342.04|344.02|342.32|343.71|342.01|28
1730818050000|2024-11-05 14:47:30|343.75|342.05|343.66|341.96|343.8|342.1|343.66|341.96|29
1730818060000|2024-11-05 14:47:40|343.67|341.97|343.94|342.24|343.94|342.24|343.61|341.91|28
1730818070000|2024-11-05 14:47:50|343.89|342.19|343.94|342.24|343.99|342.29|343.89|342.19|22
1730818080000|2024-11-05 14:48:00|343.97|342.27|344.21|342.51|344.23|342.53|343.94|342.24|32
1730818090000|2024-11-05 14:48:10|344.2|342.5|344.31|342.61|344.34|342.64|344.2|342.5|23
1730818100000|2024-11-05 14:48:20|344.3|342.6|344.57|342.87|344.58|342.88|344.28|342.58|30
1730818110000|2024-11-05 14:48:30|344.52|342.82|344.7|343|344.7|343|344.43|342.73|22
1730818120000|2024-11-05 14:48:40|344.69|342.99|344.7|343|344.72|343.02|344.66|342.96|22
1730818130000|2024-11-05 14:48:50|344.68|342.98|344.67|342.97|344.73|343.03|344.58|342.88|25
1730818140000|2024-11-05 14:49:00|344.66|342.96|344.89|343.19|344.89|343.19|344.66|342.96|22
1730818160000|2024-11-05 14:49:20|344.87|343.17|344.9|343.2|344.9|343.2|344.87|343.17|5
1730818170000|2024-11-05 14:49:30|344.91|343.21|345.21|343.51|345.25|343.55|344.91|343.21|27
1730818180000|2024-11-05 14:49:40|345.16|343.46|345.13|343.43|345.21|343.51|345.08|343.38|31
1730818190000|2024-11-05 14:49:50|345.21|343.51|345.49|343.79|345.79|344.09|345.16|343.46|31
1730818200000|2024-11-05 14:50:00|345.48|343.78|345.59|343.89|345.65|343.95|345.42|343.72|31
1730818210000|2024-11-05 14:50:10|345.64|343.94|345.79|344.09|345.8|344.1|345.61|343.91|23
1730818220000|2024-11-05 14:50:20|345.8|344.1|345.76|344.06|345.96|344.26|345.74|344.04|25
1730818230000|2024-11-05 14:50:30|345.72|344.02|345.79|344.09|345.87|344.17|345.61|343.91|27
1730818240000|2024-11-05 14:50:40|345.81|344.11|345.63|343.93|345.86|344.16|345.58|343.88|17
1730818250000|2024-11-05 14:50:50|345.62|343.92|345.53|343.83|345.66|343.96|345.48|343.78|30
1730818260000|2024-11-05 14:51:00|345.5|343.8|345.47|343.77|345.64|343.94|345.39|343.69|36
1730818270000|2024-11-05 14:51:10|345.44|343.74|345.38|343.68|345.51|343.81|345.17|343.47|27
1730818280000|2024-11-05 14:51:20|345.37|343.67|345.63|343.93|345.64|343.94|345.27|343.57|25
1730818290000|2024-11-05 14:51:30|345.64|343.94|345.38|343.68|345.64|343.94|345.36|343.66|33
1730818300000|2024-11-05 14:51:40|345.46|343.76|345.41|343.71|345.51|343.81|345.34|343.64|29
1730818310000|2024-11-05 14:51:50|345.45|343.75|345.63|343.93|345.65|343.95|345.36|343.66|32
1730818320000|2024-11-05 14:52:00|345.62|343.92|345.42|343.72|345.62|343.92|345.31|343.61|30
1730818330000|2024-11-05 14:52:10|345.41|343.71|345.47|343.77|345.47|343.77|345.35|343.65|30
1730818340000|2024-11-05 14:52:20|345.46|343.76|345.32|343.62|345.7|344|345.31|343.61|25
1730818350000|2024-11-05 14:52:30|345.31|343.61|345.43|343.73|345.46|343.76|345.15|343.45|33
1730818360000|2024-11-05 14:52:40|345.42|343.72|345.39|343.69|345.61|343.91|345.31|343.61|29
1730818370000|2024-11-05 14:52:50|345.34|343.64|344.96|343.26|345.34|343.64|344.96|343.26|29
1730818380000|2024-11-05 14:53:00|344.95|343.25|344.73|343.03|345.03|343.33|344.72|343.02|32
1730818390000|2024-11-05 14:53:10|344.72|343.02|345.01|343.31|345.03|343.33|344.67|342.97|32
1730818400000|2024-11-05 14:53:20|345.02|343.32|345.06|343.36|345.2|343.5|345|343.3|26
1730818410000|2024-11-05 14:53:30|345.05|343.35|344.71|343.01|345.1|343.4|344.71|343.01|23
1730818420000|2024-11-05 14:53:40|344.73|343.03|344.55|342.85|344.73|343.03|344.48|342.78|32
1730818430000|2024-11-05 14:53:50|344.59|342.89|344.62|342.92|344.69|342.99|344.5|342.8|26
1730818440000|2024-11-05 14:54:00|344.61|342.91|344.64|342.94|344.66|342.96|344.55|342.85|32
1730818450000|2024-11-05 14:54:10|344.65|342.95|344.35|342.65|344.68|342.98|344.32|342.62|35
1730818460000|2024-11-05 14:54:20|344.34|342.64|344.22|342.52|344.46|342.76|344.17|342.47|28
1730818470000|2024-11-05 14:54:30|344.24|342.54|344.32|342.62|344.32|342.62|344.17|342.47|30
1730818480000|2024-11-05 14:54:40|344.34|342.64|344.13|342.43|344.39|342.69|344.05|342.35|27
1730818490000|2024-11-05 14:54:50|344.15|342.45|344.06|342.36|344.19|342.49|344.04|342.34|28
1730818500000|2024-11-05 14:55:00|344.03|342.33|343.57|341.87|344.03|342.33|343.56|341.86|27
1730818510000|2024-11-05 14:55:10|343.55|341.85|343.01|341.31|343.55|341.85|343.01|341.31|20
1730818520000|2024-11-05 14:55:20|343.05|341.35|342.43|340.73|343.05|341.35|342.39|340.69|31
1730818530000|2024-11-05 14:55:30|342.44|340.74|343.05|341.35|343.09|341.39|342.44|340.74|37
1730818540000|2024-11-05 14:55:40|342.99|341.29|343.21|341.51|343.21|341.51|342.89|341.19|32
1730818550000|2024-11-05 14:55:50|343.2|341.5|343.13|341.43|343.26|341.56|343.12|341.42|30
1730818560000|2024-11-05 14:56:00|343.14|341.44|343.32|341.62|343.52|341.82|343.12|341.42|28
1730818570000|2024-11-05 14:56:10|343.42|341.72|342.81|341.11|343.42|341.72|342.81|341.11|35
1730818580000|2024-11-05 14:56:20|342.79|341.09|343.2|341.5|343.23|341.53|342.69|340.99|32
1730818590000|2024-11-05 14:56:30|343.26|341.56|343.11|341.41|343.27|341.57|343.02|341.32|26
1730818600000|2024-11-05 14:56:40|343.13|341.43|343.63|341.93|343.63|341.93|343.13|341.43|27
1730818610000|2024-11-05 14:56:50|343.64|341.94|343.94|342.24|343.98|342.28|343.64|341.94|28
1730818620000|2024-11-05 14:57:00|343.91|342.21|344.29|342.59|344.29|342.59|343.91|342.21|27
1730818630000|2024-11-05 14:57:10|344.16|342.46|344.28|342.58|344.29|342.59|344.16|342.46|15
1730818640000|2024-11-05 14:57:20|344.22|342.52|344.12|342.42|344.3|342.6|344.12|342.42|24
1730818650000|2024-11-05 14:57:30|344.11|342.41|344.2|342.5|344.2|342.5|343.99|342.29|23
1730818660000|2024-11-05 14:57:40|344.19|342.49|344.1|342.4|344.19|342.49|344.09|342.39|23
1730818670000|2024-11-05 14:57:50|344.09|342.39|343.89|342.19|344.17|342.47|343.89|342.19|21
1730818680000|2024-11-05 14:58:00|343.87|342.17|343.96|342.26|344.02|342.32|343.87|342.17|12
1730818690000|2024-11-05 14:58:10|343.81|342.11|344.03|342.33|344.11|342.41|343.72|342.02|19
1730818700000|2024-11-05 14:58:20|343.89|342.19|343.86|342.16|343.92|342.22|343.76|342.06|7
1730818710000|2024-11-05 14:58:30|343.81|342.11|343.81|342.11|343.9|342.2|343.77|342.07|11
1730818720000|2024-11-05 14:58:40|343.87|342.17|344.01|342.31|344.01|342.31|343.87|342.17|15
1730818730000|2024-11-05 14:58:50|343.99|342.29|344.09|342.39|344.09|342.39|343.98|342.28|19
1730818740000|2024-11-05 14:59:00|344.12|342.42|344.28|342.58|344.3|342.6|344.12|342.42|17
1730818750000|2024-11-05 14:59:10|344.23|342.53|344.17|342.47|344.23|342.53|344.01|342.31|26
1730818760000|2024-11-05 14:59:20|344.24|342.54|344.22|342.52|344.34|342.64|344.21|342.51|29
1730818770000|2024-11-05 14:59:30|344.18|342.48|344.27|342.57|344.29|342.59|344.17|342.47|20
1730818780000|2024-11-05 14:59:40|344.28|342.58|344.55|342.85|344.57|342.87|344.26|342.56|17
1730818790000|2024-11-05 14:59:50|344.52|342.82|344.71|343.01|344.78|343.08|344.49|342.79|18
1730818800000|2024-11-05 15:00:00|344.73|343.03|344.6|342.9|344.74|343.04|344.55|342.85|30
1730818810000|2024-11-05 15:00:10|344.56|342.86|344.26|342.56|344.56|342.86|343.82|342.12|22
1730818820000|2024-11-05 15:00:20|344.5|342.8|344.63|342.93|344.65|342.95|344.5|342.8|6
1730818830000|2024-11-05 15:00:30|344.66|342.96|344.43|342.73|344.76|343.06|344.43|342.73|20
1730818840000|2024-11-05 15:00:40|344.4|342.7|344.36|342.66|344.44|342.74|344.21|342.51|30
1730818850000|2024-11-05 15:00:50|344.37|342.67|344.64|342.94|344.7|343|344.37|342.67|28
1730818860000|2024-11-05 15:01:00|344.62|342.92|345.04|343.34|345.14|343.44|344.59|342.89|29
1730818870000|2024-11-05 15:01:10|344.89|343.19|344.88|343.18|344.95|343.25|344.72|343.02|28
1730818880000|2024-11-05 15:01:20|344.81|343.11|344.82|343.12|344.9|343.2|344.75|343.05|27
1730818890000|2024-11-05 15:01:30|344.76|343.06|344.35|342.65|344.81|343.11|344.29|342.59|31
1730818900000|2024-11-05 15:01:40|344.34|342.64|344.33|342.63|344.42|342.72|344.25|342.55|29
1730818910000|2024-11-05 15:01:50|344.39|342.69|344.06|342.36|344.39|342.69|344.02|342.32|31
1730818920000|2024-11-05 15:02:00|344.08|342.38|344.21|342.51|344.4|342.7|344.08|342.38|25
1730818930000|2024-11-05 15:02:10|344.26|342.56|344.59|342.89|344.61|342.91|344.2|342.5|29
1730818940000|2024-11-05 15:02:20|344.58|342.88|344.33|342.63|344.58|342.88|344.27|342.57|21
1730818950000|2024-11-05 15:02:30|344.3|342.6|344|342.3|344.3|342.6|343.97|342.27|25
1730818960000|2024-11-05 15:02:40|344.01|342.31|343.84|342.14|344.05|342.35|343.82|342.12|29
1730818970000|2024-11-05 15:02:50|343.82|342.12|343.69|341.99|343.84|342.14|343.53|341.83|25
1730818980000|2024-11-05 15:03:00|343.73|342.03|343.55|341.85|343.86|342.16|343.44|341.74|33
1730818990000|2024-11-05 15:03:10|343.54|341.84|343.72|342.02|343.93|342.23|343.49|341.79|33
1730819000000|2024-11-05 15:03:20|343.69|341.99|343.85|342.15|343.87|342.17|343.63|341.93|32
1730819010000|2024-11-05 15:03:30|343.81|342.11|343.47|341.77|343.81|342.11|343.38|341.68|30
1730819020000|2024-11-05 15:03:40|343.46|341.76|343.1|341.4|343.49|341.79|343.05|341.35|31
1730819030000|2024-11-05 15:03:50|343.06|341.36|343.27|341.57|343.29|341.59|343.03|341.33|27
1730819040000|2024-11-05 15:04:00|343.3|341.6|343.13|341.43|343.34|341.64|343.11|341.41|26
1730819050000|2024-11-05 15:04:10|343.15|341.45|342.99|341.29|343.18|341.48|342.9|341.2|31
1730819060000|2024-11-05 15:04:20|343|341.3|343.22|341.52|343.24|341.54|343|341.3|23
1730819070000|2024-11-05 15:04:30|343.23|341.53|343.46|341.76|343.46|341.76|343.19|341.49|28
1730819080000|2024-11-05 15:04:40|343.45|341.75|343.69|341.99|343.76|342.06|343.45|341.75|24
1730819090000|2024-11-05 15:04:50|343.7|342|343.95|342.25|343.97|342.27|343.7|342|18
1730819100000|2024-11-05 15:05:00|343.98|342.28|343.93|342.23|344.14|342.44|343.88|342.18|30
1730819110000|2024-11-05 15:05:10|343.95|342.25|343.77|342.07|343.97|342.27|343.77|342.07|22
1730819120000|2024-11-05 15:05:20|343.73|342.03|343.47|341.77|343.73|342.03|343.47|341.77|30
1730819130000|2024-11-05 15:05:30|343.49|341.79|343.25|341.55|343.49|341.79|343.24|341.54|26
1730819140000|2024-11-05 15:05:40|343.29|341.59|343.41|341.71|343.49|341.79|343.28|341.58|24
1730819150000|2024-11-05 15:05:50|343.42|341.72|343.24|341.54|343.42|341.72|343.24|341.54|13
1730819160000|2024-11-05 15:06:00|343.26|341.56|343.16|341.46|343.28|341.58|343.09|341.39|24
1730819170000|2024-11-05 15:06:10|343.13|341.43|342.91|341.21|343.13|341.43|342.72|341.02|26
1730819180000|2024-11-05 15:06:20|342.92|341.22|342.31|340.61|342.94|341.24|342.17|340.47|38
1730819190000|2024-11-05 15:06:30|342.28|340.58|342.11|340.41|342.37|340.67|342.1|340.4|28
1730819200000|2024-11-05 15:06:40|342.15|340.45|342.55|340.85|342.62|340.92|342.11|340.41|29
1730819210000|2024-11-05 15:06:50|342.54|340.84|342.79|341.09|342.79|341.09|342.48|340.78|18
1730819220000|2024-11-05 15:07:00|342.81|341.11|342.38|340.68|342.81|341.11|342.28|340.58|32
1730819230000|2024-11-05 15:07:10|342.4|340.7|342.47|340.77|342.56|340.86|342.3|340.6|25
1730819240000|2024-11-05 15:07:20|342.43|340.73|342.61|340.91|342.71|341.01|342.39|340.69|32
1730819250000|2024-11-05 15:07:30|342.63|340.93|342.88|341.18|342.93|341.23|342.56|340.86|30
1730819260000|2024-11-05 15:07:40|342.9|341.2|343.11|341.41|343.17|341.47|342.9|341.2|18
1730819270000|2024-11-05 15:07:50|343.04|341.34|342.92|341.22|343.06|341.36|342.88|341.18|27
1730819280000|2024-11-05 15:08:00|342.95|341.25|343.17|341.47|343.17|341.47|342.81|341.11|18
1730819290000|2024-11-05 15:08:10|343.11|341.41|343.11|341.41|343.11|341.41|343.06|341.36|7
1730819300000|2024-11-05 15:08:20|343.1|341.4|343.17|341.47|343.17|341.47|342.97|341.27|29
1730819310000|2024-11-05 15:08:30|343.1|341.4|343.1|341.4|343.17|341.47|342.95|341.25|29
1730819320000|2024-11-05 15:08:40|343.11|341.41|343.17|341.47|343.17|341.47|343.11|341.41|15
1730819330000|2024-11-05 15:08:50|343.18|341.48|343.35|341.65|343.37|341.67|343.18|341.48|7
1730819340000|2024-11-05 15:09:00|343.37|341.67|343.1|341.4|343.37|341.67|343.1|341.4|15
1730819350000|2024-11-05 15:09:10|343.09|341.39|343.12|341.42|343.18|341.48|343.08|341.38|26
1730819360000|2024-11-05 15:09:20|343.1|341.4|343.17|341.47|343.17|341.47|342.89|341.19|31
1730819370000|2024-11-05 15:09:30|343.19|341.49|343.34|341.64|343.34|341.64|343.05|341.35|25
1730819380000|2024-11-05 15:09:40|343.35|341.65|343.37|341.67|343.37|341.67|343.35|341.65|2
1730819390000|2024-11-05 15:09:50|343.39|341.69|343.83|342.13|344|342.3|343.39|341.69|22
1730819400000|2024-11-05 15:10:00|343.84|342.14|343.81|342.11|344.03|342.33|343.81|342.11|33
1730819410000|2024-11-05 15:10:10|343.79|342.09|343.81|342.11|343.91|342.21|343.75|342.05|27
1730819420000|2024-11-05 15:10:20|343.78|342.08|343.93|342.23|343.94|342.24|343.78|342.08|23
1730819430000|2024-11-05 15:10:30|343.95|342.25|344.24|342.54|344.24|342.54|343.95|342.25|27
1730819440000|2024-11-05 15:10:40|344.25|342.55|344.11|342.41|344.25|342.55|344.11|342.41|18
1730819450000|2024-11-05 15:10:50|344.1|342.4|343.83|342.13|344.11|342.41|343.81|342.11|25
1730819460000|2024-11-05 15:11:00|343.81|342.11|343.76|342.06|343.81|342.11|343.55|341.85|32
1730819470000|2024-11-05 15:11:10|343.77|342.07|343.58|341.88|343.8|342.1|343.58|341.88|24
1730819480000|2024-11-05 15:11:20|343.55|341.85|343.49|341.79|343.63|341.93|343.49|341.79|20
1730819490000|2024-11-05 15:11:30|343.51|341.81|343.53|341.83|343.64|341.94|343.5|341.8|23
1730819500000|2024-11-05 15:11:40|343.6|341.9|343.42|341.72|343.6|341.9|343.39|341.69|30
1730819510000|2024-11-05 15:11:50|343.41|341.71|343.22|341.52|343.41|341.71|343.17|341.47|23
1730819520000|2024-11-05 15:12:00|343.23|341.53|343.49|341.79|343.49|341.79|343.17|341.47|35
1730819530000|2024-11-05 15:12:10|343.52|341.82|343.86|342.16|343.86|342.16|343.52|341.82|25
1730819540000|2024-11-05 15:12:20|343.85|342.15|343.97|342.27|343.97|342.27|343.81|342.11|22
1730819550000|2024-11-05 15:12:30|343.96|342.26|343.97|342.27|343.99|342.29|343.82|342.12|31
1730819560000|2024-11-05 15:12:40|344.02|342.32|344.29|342.59|344.31|342.61|344.02|342.32|25
1730819570000|2024-11-05 15:12:50|344.27|342.57|344.1|342.4|344.31|342.61|344.1|342.4|29
1730819580000|2024-11-05 15:13:00|344.11|342.41|344.27|342.57|344.27|342.57|344.06|342.36|19
1730819590000|2024-11-05 15:13:10|344.28|342.58|344.27|342.57|344.38|342.68|344.2|342.5|22
1730819600000|2024-11-05 15:13:20|344.28|342.58|344.23|342.53|344.37|342.67|344.22|342.52|22
1730819610000|2024-11-05 15:13:30|344.25|342.55|344.11|342.41|344.29|342.59|344.09|342.39|29
1730819620000|2024-11-05 15:13:40|344.09|342.39|344.25|342.55|344.25|342.55|344.09|342.39|27
1730819630000|2024-11-05 15:13:50|344.23|342.53|344.29|342.59|344.38|342.68|344.13|342.43|25
1730819640000|2024-11-05 15:14:00|344.3|342.6|343.95|342.25|344.3|342.6|343.95|342.25|25
1730819650000|2024-11-05 15:14:10|343.89|342.19|343.96|342.26|344|342.3|343.88|342.18|20
1730819660000|2024-11-05 15:14:20|343.97|342.27|343.79|342.09|343.97|342.27|343.71|342.01|27
1730819670000|2024-11-05 15:14:30|343.78|342.08|343.94|342.24|343.95|342.25|343.75|342.05|29
1730819680000|2024-11-05 15:14:40|343.95|342.25|344.24|342.54|344.27|342.57|343.95|342.25|26
1730819690000|2024-11-05 15:14:50|344.25|342.55|344.22|342.52|344.25|342.55|344.2|342.5|11
1730819700000|2024-11-05 15:15:00|344.21|342.51|344.14|342.44|344.29|342.59|344.1|342.4|24
1730819710000|2024-11-05 15:15:10|344.17|342.47|344.39|342.69|344.48|342.78|344.09|342.39|33
1730819720000|2024-11-05 15:15:20|344.37|342.67|344.32|342.62|344.39|342.69|344.24|342.54|28
1730819730000|2024-11-05 15:15:30|344.31|342.61|343.91|342.21|344.41|342.71|343.9|342.2|24
1730819740000|2024-11-05 15:15:40|343.96|342.26|344.07|342.37|344.13|342.43|343.95|342.25|21
1730819750000|2024-11-05 15:15:50|344.06|342.36|344.09|342.39|344.11|342.41|343.86|342.16|28
1730819760000|2024-11-05 15:16:00|344.11|342.41|344.55|342.85|344.57|342.87|344.11|342.41|27
1730819770000|2024-11-05 15:16:10|344.54|342.84|344.32|342.62|344.56|342.86|344.31|342.61|17
1730819780000|2024-11-05 15:16:20|344.31|342.61|344.35|342.65|344.48|342.78|344.3|342.6|27
1730819790000|2024-11-05 15:16:30|344.36|342.66|344.52|342.82|344.52|342.82|344.33|342.63|17
1730819800000|2024-11-05 15:16:40|344.53|342.83|344.07|342.37|344.53|342.83|344.07|342.37|19
1730819810000|2024-11-05 15:16:50|344.06|342.36|343.91|342.21|344.06|342.36|343.9|342.2|29
1730819820000|2024-11-05 15:17:00|343.95|342.25|343.61|341.91|343.96|342.26|343.55|341.85|35
1730819830000|2024-11-05 15:17:10|343.62|341.92|343.97|342.27|344.06|342.36|343.62|341.92|32
1730819840000|2024-11-05 15:17:20|343.93|342.23|343.79|342.09|343.98|342.28|343.74|342.04|29
1730819850000|2024-11-05 15:17:30|343.81|342.11|344.03|342.33|344.13|342.43|343.78|342.08|31
1730819860000|2024-11-05 15:17:40|343.98|342.28|343.9|342.2|344.03|342.33|343.87|342.17|29
1730819870000|2024-11-05 15:17:50|343.86|342.16|343.88|342.18|343.95|342.25|343.71|342.01|28
1730819880000|2024-11-05 15:18:00|343.89|342.19|343.87|342.17|343.97|342.27|343.86|342.16|29
1730819890000|2024-11-05 15:18:10|343.86|342.16|343.78|342.08|343.89|342.19|343.74|342.04|21
1730819900000|2024-11-05 15:18:20|343.77|342.07|343.55|341.85|343.8|342.1|343.55|341.85|27
1730819910000|2024-11-05 15:18:30|343.51|341.81|343.2|341.5|343.52|341.82|343.18|341.48|27
1730819920000|2024-11-05 15:18:40|343.21|341.51|343.14|341.44|343.24|341.54|343.14|341.44|26
1730819930000|2024-11-05 15:18:50|343.13|341.43|343.3|341.6|343.3|341.6|343.13|341.43|27
1730819940000|2024-11-05 15:19:00|343.31|341.61|343.13|341.43|343.31|341.61|343.1|341.4|25
1730819950000|2024-11-05 15:19:10|343.19|341.49|343.35|341.65|343.42|341.72|343.19|341.49|20
1730819960000|2024-11-05 15:19:20|343.34|341.64|343.11|341.41|343.34|341.64|343.06|341.36|22
1730819970000|2024-11-05 15:19:30|343.13|341.43|343.12|341.42|343.24|341.54|343.08|341.38|25
1730819980000|2024-11-05 15:19:40|343.1|341.4|343.09|341.39|343.26|341.56|342.99|341.29|25
1730819990000|2024-11-05 15:19:50|343.08|341.38|342.97|341.27|343.08|341.38|342.87|341.17|21
1730820000000|2024-11-05 15:20:00|342.96|341.26|343.09|341.39|343.09|341.39|342.86|341.16|29
1730820010000|2024-11-05 15:20:10|343.14|341.44|343.29|341.59|343.39|341.69|343.1|341.4|32
1730820020000|2024-11-05 15:20:20|343.28|341.58|343.24|341.54|343.43|341.73|343.23|341.53|28
1730820030000|2024-11-05 15:20:30|343.22|341.52|342.9|341.2|343.26|341.56|342.9|341.2|26
1730820040000|2024-11-05 15:20:40|342.97|341.27|342.91|341.21|343.04|341.34|342.89|341.19|28
1730820050000|2024-11-05 15:20:50|342.89|341.19|342.99|341.29|342.99|341.29|342.86|341.16|20
1730820060000|2024-11-05 15:21:00|343.01|341.31|342.8|341.1|343.01|341.31|342.77|341.07|18
1730820070000|2024-11-05 15:21:10|342.81|341.11|342.65|340.95|342.83|341.13|342.65|340.95|31
1730820080000|2024-11-05 15:21:20|342.64|340.94|342.69|340.99|342.76|341.06|342.58|340.88|22
1730820090000|2024-11-05 15:21:30|342.61|340.91|342.74|341.04|342.74|341.04|342.56|340.86|20
1730820100000|2024-11-05 15:21:40|342.75|341.05|342.46|340.76|342.75|341.05|342.42|340.72|26
1730820110000|2024-11-05 15:21:50|342.49|340.79|342.48|340.78|342.5|340.8|342.42|340.72|23
1730820120000|2024-11-05 15:22:00|342.44|340.74|342.37|340.67|342.49|340.79|342.34|340.64|28
1730820130000|2024-11-05 15:22:10|342.36|340.66|342.36|340.66|342.41|340.71|342.28|340.58|24
1730820140000|2024-11-05 15:22:20|342.35|340.65|342.17|340.47|342.36|340.66|342.17|340.47|17
1730820150000|2024-11-05 15:22:30|342.23|340.53|342.32|340.62|342.34|340.64|342.2|340.5|17
1730820160000|2024-11-05 15:22:40|342.33|340.63|342.3|340.6|342.34|340.64|342.26|340.56|19
1730820170000|2024-11-05 15:22:50|342.32|340.62|342.49|340.79|342.49|340.79|342.28|340.58|24
1730820180000|2024-11-05 15:23:00|342.53|340.83|342.98|341.28|342.98|341.28|342.53|340.83|24
1730820190000|2024-11-05 15:23:10|342.99|341.29|342.6|340.9|343.16|341.46|342.58|340.88|29
1730820200000|2024-11-05 15:23:20|342.58|340.88|342.34|340.64|342.61|340.91|342.28|340.58|24
1730820210000|2024-11-05 15:23:30|342.33|340.63|342.59|340.89|342.64|340.94|342.3|340.6|29
1730820220000|2024-11-05 15:23:40|342.6|340.9|342.58|340.88|342.62|340.92|342.54|340.84|25
1730820230000|2024-11-05 15:23:50|342.57|340.87|342.86|341.16|342.86|341.16|342.57|340.87|17
1730820240000|2024-11-05 15:24:00|342.85|341.15|342.88|341.18|343.12|341.42|342.85|341.15|25
1730820250000|2024-11-05 15:24:10|342.87|341.17|342.95|341.25|343.04|341.34|342.87|341.17|25
1730820260000|2024-11-05 15:24:20|342.98|341.28|342.58|340.88|342.98|341.28|342.57|340.87|23
1730820270000|2024-11-05 15:24:30|342.61|340.91|342.6|340.9|342.67|340.97|342.55|340.85|17
1730820280000|2024-11-05 15:24:40|342.62|340.92|342.56|340.86|342.66|340.96|342.55|340.85|21
1730820290000|2024-11-05 15:24:50|342.55|340.85|342.74|341.04|342.77|341.07|342.55|340.85|23
1730820300000|2024-11-05 15:25:00|342.7|341|342.88|341.18|342.89|341.19|342.7|341|29
1730820310000|2024-11-05 15:25:10|342.87|341.17|342.71|341.01|342.93|341.23|342.68|340.98|26
1730820320000|2024-11-05 15:25:20|342.74|341.04|342.73|341.03|342.84|341.14|342.67|340.97|27
1730820330000|2024-11-05 15:25:30|342.7|341|342.69|340.99|342.83|341.13|342.59|340.89|21
1730820340000|2024-11-05 15:25:40|342.7|341|342.65|340.95|342.75|341.05|342.58|340.88|20
1730820350000|2024-11-05 15:25:50|342.64|340.94|342.56|340.86|342.64|340.94|342.56|340.86|6
1730820360000|2024-11-05 15:26:00|342.37|340.67|341.95|340.25|342.37|340.67|341.95|340.25|16
1730820370000|2024-11-05 15:26:10|341.94|340.24|341.77|340.07|341.94|340.24|341.62|339.92|26
1730820380000|2024-11-05 15:26:20|341.76|340.06|341.78|340.08|341.87|340.17|341.71|340.01|24
1730820390000|2024-11-05 15:26:30|341.77|340.07|341.55|339.85|341.77|340.07|341.55|339.85|15
1730820400000|2024-11-05 15:26:40|341.5|339.8|341.89|340.19|341.89|340.19|341.5|339.8|20
1730820410000|2024-11-05 15:26:50|341.9|340.2|341.79|340.09|341.9|340.2|341.71|340.01|18
1730820420000|2024-11-05 15:27:00|341.8|340.1|342.06|340.36|342.18|340.48|341.78|340.08|29
1730820430000|2024-11-05 15:27:10|342.05|340.35|342.08|340.38|342.09|340.39|341.94|340.24|18
1730820440000|2024-11-05 15:27:20|342.09|340.39|341.83|340.13|342.09|340.39|341.82|340.12|21
1730820450000|2024-11-05 15:27:30|341.84|340.14|341.97|340.27|341.97|340.27|341.83|340.13|21
1730820460000|2024-11-05 15:27:40|341.93|340.23|341.76|340.06|341.93|340.23|341.76|340.06|14
1730820470000|2024-11-05 15:27:50|341.62|339.92|341.58|339.88|341.62|339.92|341.45|339.75|21
1730820480000|2024-11-05 15:28:00|341.56|339.86|341.44|339.74|341.62|339.92|341.42|339.72|28
1730820490000|2024-11-05 15:28:10|341.43|339.73|341.29|339.59|341.45|339.75|341.25|339.55|23
1730820500000|2024-11-05 15:28:20|341.28|339.58|341.28|339.58|341.35|339.65|341.26|339.56|21
1730820510000|2024-11-05 15:28:30|341.29|339.59|341.42|339.72|341.47|339.77|341.25|339.55|31
1730820520000|2024-11-05 15:28:40|341.44|339.74|341.45|339.75|341.51|339.81|341.44|339.74|28
1730820530000|2024-11-05 15:28:50|341.44|339.74|341.26|339.56|341.5|339.8|341.26|339.56|24
1730820540000|2024-11-05 15:29:00|341.21|339.51|341.36|339.66|341.38|339.68|341.21|339.51|23
1730820550000|2024-11-05 15:29:10|341.38|339.68|341.22|339.52|341.4|339.7|341.2|339.5|27
1730820560000|2024-11-05 15:29:20|341.23|339.53|341.03|339.33|341.23|339.53|341|339.3|27
1730820570000|2024-11-05 15:29:30|341.05|339.35|340.9|339.2|341.07|339.37|340.9|339.2|24
1730820580000|2024-11-05 15:29:40|340.91|339.21|340.95|339.25|341|339.3|340.83|339.13|27
1730820590000|2024-11-05 15:29:50|340.87|339.17|340.89|339.19|340.96|339.26|340.79|339.09|32
1730820600000|2024-11-05 15:30:00|340.9|339.2|340.51|338.81|341.01|339.31|340.46|338.76|33
1730820610000|2024-11-05 15:30:10|340.48|338.78|340.41|338.71|340.52|338.82|340.37|338.67|25
1730820620000|2024-11-05 15:30:20|340.42|338.72|340.73|339.03|340.92|339.22|340.4|338.7|23
1730820630000|2024-11-05 15:30:30|340.77|339.07|340.48|338.78|340.83|339.13|340.45|338.75|34
1730820640000|2024-11-05 15:30:40|340.46|338.76|340.54|338.84|340.64|338.94|340.4|338.7|28
1730820650000|2024-11-05 15:30:50|340.62|338.92|340.69|338.99|340.69|338.99|340.52|338.82|23
1730820660000|2024-11-05 15:31:00|340.65|338.95|340.57|338.87|340.76|339.06|340.56|338.86|21
1730820670000|2024-11-05 15:31:10|340.44|338.74|340.42|338.72|340.58|338.88|340.31|338.61|20
1730820680000|2024-11-05 15:31:20|340.44|338.74|340.38|338.68|340.54|338.84|340.38|338.68|24
1730820690000|2024-11-05 15:31:30|340.33|338.63|339.94|338.24|340.33|338.63|339.94|338.24|28
1730820700000|2024-11-05 15:31:40|339.96|338.26|339.86|338.16|339.96|338.26|339.81|338.11|20
1730820710000|2024-11-05 15:31:50|339.9|338.2|339.97|338.27|340.12|338.42|339.9|338.2|22
1730820720000|2024-11-05 15:32:00|340|338.3|340|338.3|340.04|338.34|339.77|338.07|33
1730820730000|2024-11-05 15:32:10|339.96|338.26|339.98|338.28|340|338.3|339.79|338.09|31
1730820740000|2024-11-05 15:32:20|339.92|338.22|340.34|338.64|340.34|338.64|339.83|338.13|28
1730820750000|2024-11-05 15:32:30|340.32|338.62|340.56|338.86|340.66|338.96|340.25|338.55|25
1730820760000|2024-11-05 15:32:40|340.52|338.82|340.44|338.74|340.52|338.82|340.27|338.57|24
1730820770000|2024-11-05 15:32:50|340.42|338.72|340.31|338.61|340.51|338.81|340.27|338.57|26
1730820780000|2024-11-05 15:33:00|340.29|338.59|340.27|338.57|340.32|338.62|340.08|338.38|28
1730820790000|2024-11-05 15:33:10|340.29|338.59|339.94|338.24|340.29|338.59|339.93|338.23|30
1730820800000|2024-11-05 15:33:20|339.9|338.2|339.97|338.27|340.13|338.43|339.86|338.16|26
1730820810000|2024-11-05 15:33:30|339.85|338.15|339.73|338.03|339.85|338.15|339.73|338.03|2
1730820830000|2024-11-05 15:33:50|339.44|337.74|339.57|337.87|339.61|337.91|339.36|337.66|21
1730820840000|2024-11-05 15:34:00|339.61|337.91|339.66|337.96|339.82|338.12|339.5|337.8|25
1730820850000|2024-11-05 15:34:10|339.61|337.91|339.54|337.84|339.81|338.11|339.52|337.82|25
1730820860000|2024-11-05 15:34:20|339.53|337.83|339.59|337.89|339.68|337.98|339.53|337.83|27
1730820870000|2024-11-05 15:34:30|339.58|337.88|339.74|338.04|339.74|338.04|339.57|337.87|27
1730820880000|2024-11-05 15:34:40|339.75|338.05|339.91|338.21|339.91|338.21|339.69|337.99|26
1730820890000|2024-11-05 15:34:50|339.92|338.22|340.09|338.39|340.14|338.44|339.92|338.22|23
1730820900000|2024-11-05 15:35:00|340.08|338.38|340.11|338.41|340.11|338.41|339.85|338.15|28
1730820910000|2024-11-05 15:35:10|340.13|338.43|340.03|338.33|340.21|338.51|339.97|338.27|29
1730820920000|2024-11-05 15:35:20|340.02|338.32|340.3|338.6|340.33|338.63|340.02|338.32|24
1730820930000|2024-11-05 15:35:30|340.31|338.61|340.27|338.57|340.34|338.64|340.19|338.49|21
1730820940000|2024-11-05 15:35:40|340.25|338.55|340.49|338.79|340.52|338.82|340.25|338.55|25
1730820950000|2024-11-05 15:35:50|340.51|338.81|340.66|338.96|340.69|338.99|340.51|338.81|22
1730820960000|2024-11-05 15:36:00|340.67|338.97|340.97|339.27|341.03|339.33|340.66|338.96|27
1730820970000|2024-11-05 15:36:10|340.96|339.26|341.11|339.41|341.18|339.48|340.96|339.26|23
1730820980000|2024-11-05 15:36:20|341.12|339.42|341.03|339.33|341.13|339.43|341.01|339.31|22
1730820990000|2024-11-05 15:36:30|341.05|339.35|341.11|339.41|341.15|339.45|341.05|339.35|28
1730821000000|2024-11-05 15:36:40|341.12|339.42|341.34|339.64|341.34|339.64|341.11|339.41|20
1730821010000|2024-11-05 15:36:50|341.35|339.65|341.47|339.77|341.47|339.77|341.35|339.65|13
1730821020000|2024-11-05 15:37:00|341.48|339.78|341.76|340.06|341.79|340.09|341.44|339.74|22
1730821030000|2024-11-05 15:37:10|341.77|340.07|341.63|339.93|341.77|340.07|341.58|339.88|28
1730821040000|2024-11-05 15:37:20|341.62|339.92|341.79|340.09|341.8|340.1|341.62|339.92|17
1730821050000|2024-11-05 15:37:30|341.8|340.1|341.7|340|341.8|340.1|341.55|339.85|22
1730821060000|2024-11-05 15:37:40|341.66|339.96|341.61|339.91|341.74|340.04|341.61|339.91|26
1730821070000|2024-11-05 15:37:50|341.63|339.93|341.7|340|341.71|340.01|341.61|339.91|21
1730821080000|2024-11-05 15:38:00|341.71|340.01|341.92|340.22|342|340.3|341.7|340|28
1730821090000|2024-11-05 15:38:10|341.9|340.2|341.91|340.21|341.97|340.27|341.89|340.19|19
1730821100000|2024-11-05 15:38:20|341.9|340.2|342.01|340.31|342.04|340.34|341.89|340.19|26
1730821110000|2024-11-05 15:38:30|342.03|340.33|341.98|340.28|342.1|340.4|341.96|340.26|25
1730821120000|2024-11-05 15:38:40|341.97|340.27|342.08|340.38|342.09|340.39|341.95|340.25|27
1730821130000|2024-11-05 15:38:50|342.09|340.39|341.99|340.29|342.1|340.4|341.98|340.28|30
1730821140000|2024-11-05 15:39:00|341.98|340.28|342.13|340.43|342.18|340.48|341.95|340.25|24
1730821150000|2024-11-05 15:39:10|342.14|340.44|342.11|340.41|342.14|340.44|341.97|340.27|27
1730821160000|2024-11-05 15:39:20|342.12|340.42|342.2|340.5|342.32|340.62|342.09|340.39|25
1730821170000|2024-11-05 15:39:30|342.21|340.51|342.41|340.71|342.41|340.71|342.19|340.49|26
1730821180000|2024-11-05 15:39:40|342.44|340.74|342.46|340.76|342.46|340.76|342.41|340.71|20
1730821190000|2024-11-05 15:39:50|342.45|340.75|342.52|340.82|342.58|340.88|342.45|340.75|17
1730821200000|2024-11-05 15:40:00|342.51|340.81|342.43|340.73|342.64|340.94|342.43|340.73|17
1730821210000|2024-11-05 15:40:10|342.42|340.72|341.99|340.29|342.42|340.72|341.93|340.23|29
1730821220000|2024-11-05 15:40:20|341.94|340.24|342.08|340.38|342.08|340.38|341.88|340.18|21
1730821230000|2024-11-05 15:40:30|342.07|340.37|342|340.3|342.25|340.55|342|340.3|31
1730821240000|2024-11-05 15:40:40|342.01|340.31|341.96|340.26|342.02|340.32|341.93|340.23|21
1730821250000|2024-11-05 15:40:50|341.95|340.25|342.24|340.54|342.26|340.56|341.94|340.24|23
1730821260000|2024-11-05 15:41:00|342.26|340.56|342.39|340.69|342.47|340.77|342.26|340.56|22
1730821270000|2024-11-05 15:41:10|342.42|340.72|342.26|340.56|342.46|340.76|342.26|340.56|20
1730821280000|2024-11-05 15:41:20|342.25|340.55|341.99|340.29|342.28|340.58|341.99|340.29|21
1730821290000|2024-11-05 15:41:30|341.98|340.28|342.17|340.47|342.18|340.48|341.98|340.28|32
1730821300000|2024-11-05 15:41:40|342.19|340.49|342.21|340.51|342.26|340.56|342.13|340.43|20
1730821310000|2024-11-05 15:41:50|342.19|340.49|342.24|340.54|342.3|340.6|342.16|340.46|30
1730821320000|2024-11-05 15:42:00|342.25|340.55|342.88|341.18|342.88|341.18|342.24|340.54|32
1730821330000|2024-11-05 15:42:10|342.84|341.14|342.65|340.95|342.84|341.14|342.65|340.95|23
1730821340000|2024-11-05 15:42:20|342.63|340.93|342.7|341|342.7|341|342.6|340.9|24
1730821350000|2024-11-05 15:42:30|342.73|341.03|342.69|340.99|342.86|341.16|342.67|340.97|29
1730821360000|2024-11-05 15:42:40|342.71|341.01|342.74|341.04|342.75|341.05|342.68|340.98|13
1730821370000|2024-11-05 15:42:50|342.75|341.05|342.75|341.05|342.81|341.11|342.7|341|20
1730821380000|2024-11-05 15:43:00|342.73|341.03|342.55|340.85|342.73|341.03|342.53|340.83|22
1730821390000|2024-11-05 15:43:10|342.57|340.87|342.57|340.87|342.65|340.95|342.54|340.84|25
1730821400000|2024-11-05 15:43:20|342.55|340.85|342.64|340.94|342.66|340.96|342.53|340.83|19
1730821410000|2024-11-05 15:43:30|342.62|340.92|342.62|340.92|342.64|340.94|342.55|340.85|22
1730821420000|2024-11-05 15:43:40|342.63|340.93|342.82|341.12|342.87|341.17|342.63|340.93|22
1730821430000|2024-11-05 15:43:50|342.81|341.11|342.7|341|342.81|341.11|342.7|341|14
1730821440000|2024-11-05 15:44:00|342.71|341.01|342.75|341.05|342.8|341.1|342.64|340.94|28
1730821450000|2024-11-05 15:44:10|342.74|341.04|342.73|341.03|342.85|341.15|342.7|341|24
1730821460000|2024-11-05 15:44:20|342.74|341.04|342.75|341.05|342.8|341.1|342.71|341.01|17
1730821470000|2024-11-05 15:44:30|342.76|341.06|342.74|341.04|342.78|341.08|342.69|340.99|24
1730821480000|2024-11-05 15:44:40|342.72|341.02|342.65|340.95|342.72|341.02|342.62|340.92|17
1730821490000|2024-11-05 15:44:50|342.64|340.94|342.74|341.04|342.74|341.04|342.63|340.93|14
1730821500000|2024-11-05 15:45:00|342.73|341.03|342.85|341.15|342.85|341.15|342.7|341|18
1730821510000|2024-11-05 15:45:10|342.91|341.21|342.72|341.02|343.09|341.39|342.71|341.01|25
1730821520000|2024-11-05 15:45:20|342.71|341.01|342.69|340.99|342.76|341.06|342.67|340.97|26
1730821530000|2024-11-05 15:45:30|342.67|340.97|342.24|340.54|342.67|340.97|342.24|340.54|23
1730821540000|2024-11-05 15:45:40|342.29|340.59|342.57|340.87|342.57|340.87|342.29|340.59|27
1730821550000|2024-11-05 15:45:50|342.58|340.88|342.93|341.23|342.98|341.28|342.54|340.84|28
1730821560000|2024-11-05 15:46:00|342.92|341.22|342.97|341.27|343.02|341.32|342.92|341.22|22
1730821570000|2024-11-05 15:46:10|342.96|341.26|342.89|341.19|342.96|341.26|342.88|341.18|15
1730821580000|2024-11-05 15:46:20|342.86|341.16|342.69|340.99|342.86|341.16|342.66|340.96|26
1730821590000|2024-11-05 15:46:30|342.78|341.08|342.89|341.19|342.92|341.22|342.78|341.08|22
1730821600000|2024-11-05 15:46:40|342.85|341.15|342.68|340.98|342.86|341.16|342.68|340.98|15
1730821610000|2024-11-05 15:46:50|342.69|340.99|342.71|341.01|342.81|341.11|342.68|340.98|23
1730821620000|2024-11-05 15:47:00|342.7|341|342.87|341.17|342.91|341.21|342.69|340.99|20
1730821630000|2024-11-05 15:47:10|342.89|341.19|342.88|341.18|343.01|341.31|342.82|341.12|22
1730821640000|2024-11-05 15:47:20|342.84|341.14|342.73|341.03|342.84|341.14|342.72|341.02|27
1730821650000|2024-11-05 15:47:30|342.72|341.02|342.67|340.97|342.85|341.15|342.65|340.95|28
1730821660000|2024-11-05 15:47:40|342.65|340.95|342.52|340.82|342.7|341|342.48|340.78|18
1730821670000|2024-11-05 15:47:50|342.55|340.85|342.49|340.79|342.58|340.88|342.49|340.79|21
1730821680000|2024-11-05 15:48:00|342.5|340.8|342.3|340.6|342.5|340.8|342.3|340.6|19
1730821690000|2024-11-05 15:48:10|342.26|340.56|342.22|340.52|342.26|340.56|342.2|340.5|24
1730821700000|2024-11-05 15:48:20|342.25|340.55|342.31|340.61|342.32|340.62|342.24|340.54|21
1730821710000|2024-11-05 15:48:30|342.32|340.62|342.36|340.66|342.54|340.84|342.32|340.62|20
1730821720000|2024-11-05 15:48:40|342.37|340.67|342.32|340.62|342.37|340.67|342.27|340.57|21
1730821730000|2024-11-05 15:48:50|342.3|340.6|342.36|340.66|342.36|340.66|342.29|340.59|13
1730821740000|2024-11-05 15:49:00|342.34|340.64|342.3|340.6|342.41|340.71|342.27|340.57|25
1730821750000|2024-11-05 15:49:10|342.28|340.58|342.3|340.6|342.33|340.63|342.27|340.57|17
1730821760000|2024-11-05 15:49:20|342.31|340.61|342.26|340.56|342.36|340.66|342.26|340.56|22
1730821770000|2024-11-05 15:49:30|342.27|340.57|342.13|340.43|342.27|340.57|342.12|340.42|21
1730821780000|2024-11-05 15:49:40|342.11|340.41|342.19|340.49|342.19|340.49|342.1|340.4|19
1730821790000|2024-11-05 15:49:50|342.18|340.48|342.29|340.59|342.29|340.59|342.16|340.46|19
1730821800000|2024-11-05 15:50:00|342.28|340.58|342.03|340.33|342.28|340.58|341.99|340.29|21
1730821810000|2024-11-05 15:50:10|342.05|340.35|341.96|340.26|342.09|340.39|341.95|340.25|22
1730821820000|2024-11-05 15:50:20|341.95|340.25|341.9|340.2|341.95|340.25|341.87|340.17|21
1730821830000|2024-11-05 15:50:30|341.88|340.18|341.65|339.95|341.9|340.2|341.65|339.95|23
1730821840000|2024-11-05 15:50:40|341.69|339.99|341.84|340.14|341.87|340.17|341.68|339.98|23
1730821850000|2024-11-05 15:50:50|341.82|340.12|341.84|340.14|341.92|340.22|341.81|340.11|25
1730821860000|2024-11-05 15:51:00|341.86|340.16|341.86|340.16|341.88|340.18|341.79|340.09|24
1730821870000|2024-11-05 15:51:10|341.9|340.2|341.82|340.12|341.94|340.24|341.82|340.12|21
1730821880000|2024-11-05 15:51:20|341.81|340.11|341.84|340.14|341.86|340.16|341.81|340.11|16
1730821890000|2024-11-05 15:51:30|341.83|340.13|341.81|340.11|341.84|340.14|341.79|340.09|14
1730821900000|2024-11-05 15:51:40|341.79|340.09|341.8|340.1|341.81|340.11|341.76|340.06|25
1730821910000|2024-11-05 15:51:50|341.81|340.11|341.73|340.03|341.91|340.21|341.68|339.98|26
1730821920000|2024-11-05 15:52:00|341.75|340.05|341.74|340.04|341.77|340.07|341.58|339.88|22
1730821930000|2024-11-05 15:52:10|341.75|340.05|341.76|340.06|341.78|340.08|341.72|340.02|13
1730821940000|2024-11-05 15:52:20|341.75|340.05|341.39|339.69|341.75|340.05|341.39|339.69|23
1730821950000|2024-11-05 15:52:30|341.41|339.71|341.36|339.66|341.41|339.71|341.21|339.51|30
1730821960000|2024-11-05 15:52:40|341.4|339.7|341.62|339.92|341.66|339.96|341.4|339.7|27
1730821970000|2024-11-05 15:52:50|341.61|339.91|341.67|339.97|341.7|340|341.58|339.88|24
1730821980000|2024-11-05 15:53:00|341.66|339.96|341.81|340.11|341.83|340.13|341.64|339.94|23
1730821990000|2024-11-05 15:53:10|341.83|340.13|342.1|340.4|342.11|340.41|341.82|340.12|21
1730822000000|2024-11-05 15:53:20|342.11|340.41|342.11|340.41|342.19|340.49|342.05|340.35|26
1730822010000|2024-11-05 15:53:30|342.15|340.45|342.07|340.37|342.16|340.46|342.06|340.36|31
1730822020000|2024-11-05 15:53:40|342.08|340.38|342.02|340.32|342.13|340.43|341.95|340.25|26
1730822030000|2024-11-05 15:53:50|342.01|340.31|342.05|340.35|342.06|340.36|342|340.3|14
1730822040000|2024-11-05 15:54:00|342.09|340.39|342.02|340.32|342.11|340.41|342|340.3|25
1730822050000|2024-11-05 15:54:10|342.03|340.33|341.94|340.24|342.08|340.38|341.86|340.16|26
1730822060000|2024-11-05 15:54:20|341.91|340.21|341.82|340.12|341.95|340.25|341.82|340.12|19
1730822070000|2024-11-05 15:54:30|341.85|340.15|341.94|340.24|341.96|340.26|341.85|340.15|12
1730822080000|2024-11-05 15:54:40|341.95|340.25|341.95|340.25|341.95|340.25|341.94|340.24|3
1730822100000|2024-11-05 15:55:00|341.94|340.24|342.17|340.47|342.35|340.65|341.93|340.23|20
1730822110000|2024-11-05 15:55:10|342.16|340.46|342|340.3|342.16|340.46|342|340.3|10
1730822120000|2024-11-05 15:55:20|341.99|340.29|342.01|340.31|342.06|340.36|341.96|340.26|19
1730822130000|2024-11-05 15:55:30|342|340.3|342.03|340.33|342.08|340.38|341.98|340.28|24
1730822140000|2024-11-05 15:55:40|342.05|340.35|342.14|340.44|342.21|340.51|341.99|340.29|17
1730822150000|2024-11-05 15:55:50|342.13|340.43|342.17|340.47|342.19|340.49|342.06|340.36|21
1730822160000|2024-11-05 15:56:00|342.16|340.46|341.96|340.26|342.16|340.46|341.95|340.25|25
1730822170000|2024-11-05 15:56:10|341.95|340.25|342|340.3|342|340.3|341.94|340.24|18
1730822180000|2024-11-05 15:56:20|342.01|340.31|342.22|340.52|342.22|340.52|342.01|340.31|20
1730822190000|2024-11-05 15:56:30|342.17|340.47|342.23|340.53|342.24|340.54|342.16|340.46|23
1730822200000|2024-11-05 15:56:40|342.25|340.55|342.23|340.53|342.26|340.56|342.19|340.49|21
1730822210000|2024-11-05 15:56:50|342.22|340.52|342.23|340.53|342.26|340.56|342.22|340.52|15
1730822220000|2024-11-05 15:57:00|342.22|340.52|342.21|340.51|342.22|340.52|342.14|340.44|18
1730822230000|2024-11-05 15:57:10|342.19|340.49|341.82|340.12|342.19|340.49|341.82|340.12|20
1730822240000|2024-11-05 15:57:20|341.83|340.13|341.79|340.09|341.89|340.19|341.76|340.06|29
1730822250000|2024-11-05 15:57:30|341.78|340.08|341.82|340.12|341.86|340.16|341.78|340.08|15
1730822260000|2024-11-05 15:57:40|341.84|340.14|341.94|340.24|341.97|340.27|341.84|340.14|27
1730822270000|2024-11-05 15:57:50|341.95|340.25|342.17|340.47|342.17|340.47|341.94|340.24|19
1730822280000|2024-11-05 15:58:00|342.18|340.48|342.18|340.48|342.28|340.58|342.14|340.44|28
1730822290000|2024-11-05 15:58:10|342.15|340.45|342.14|340.44|342.25|340.55|342.14|340.44|15
1730822300000|2024-11-05 15:58:20|342.13|340.43|342.2|340.5|342.29|340.59|342.13|340.43|23
1730822310000|2024-11-05 15:58:30|342.19|340.49|342.14|340.44|342.22|340.52|342.14|340.44|11
1730822320000|2024-11-05 15:58:40|342.08|340.38|342.01|340.31|342.08|340.38|342.01|340.31|18
1730822330000|2024-11-05 15:58:50|342.02|340.32|342.06|340.36|342.09|340.39|341.99|340.29|19
1730822340000|2024-11-05 15:59:00|342.07|340.37|341.92|340.22|342.1|340.4|341.87|340.17|28
1730822350000|2024-11-05 15:59:10|341.89|340.19|342.05|340.35|342.05|340.35|341.87|340.17|27
1730822360000|2024-11-05 15:59:20|342.06|340.36|342.02|340.32|342.12|340.42|341.89|340.19|21
1730822370000|2024-11-05 15:59:30|341.98|340.28|342.1|340.4|342.1|340.4|341.96|340.26|24
1730822380000|2024-11-05 15:59:40|342.09|340.39|342.09|340.39|342.1|340.4|342.05|340.35|9
1730822390000|2024-11-05 15:59:50|342.08|340.38|342.37|340.67|342.37|340.67|342.08|340.38|19
1730822400000|2024-11-05 16:00:00|342.38|340.68|342.46|340.76|342.49|340.79|342.36|340.66|22
1730822410000|2024-11-05 16:00:10|342.47|340.77|342.68|340.98|342.68|340.98|342.47|340.77|24
1730822420000|2024-11-05 16:00:20|342.69|340.99|342.77|341.07|342.83|341.13|342.69|340.99|25
1730822430000|2024-11-05 16:00:30|342.78|341.08|342.52|340.82|342.78|341.08|342.42|340.72|29
1730822440000|2024-11-05 16:00:40|342.47|340.77|342.18|340.48|342.49|340.79|342.18|340.48|27
1730822450000|2024-11-05 16:00:50|342.15|340.45|342.13|340.43|342.17|340.47|342.09|340.39|19
1730822460000|2024-11-05 16:01:00|342.12|340.42|342.08|340.38|342.27|340.57|341.98|340.28|34
1730822470000|2024-11-05 16:01:10|342.07|340.37|342.09|340.39|342.16|340.46|342|340.3|24
1730822480000|2024-11-05 16:01:20|342.08|340.38|342.08|340.38|342.22|340.52|342.04|340.34|26
1730822490000|2024-11-05 16:01:30|342.09|340.39|341.95|340.25|342.09|340.39|341.94|340.24|19
1730822500000|2024-11-05 16:01:40|341.94|340.24|341.95|340.25|341.97|340.27|341.94|340.24|22
1730822510000|2024-11-05 16:01:50|341.94|340.24|342.04|340.34|342.08|340.38|341.94|340.24|21
1730822520000|2024-11-05 16:02:00|342.06|340.36|342.11|340.41|342.15|340.45|341.98|340.28|24
1730822530000|2024-11-05 16:02:10|342.12|340.42|342.11|340.41|342.12|340.42|342.03|340.33|18
1730822540000|2024-11-05 16:02:20|342.12|340.42|342.35|340.65|342.39|340.69|342.1|340.4|25
1730822550000|2024-11-05 16:02:30|342.36|340.66|342.53|340.83|342.53|340.83|342.34|340.64|25
1730822560000|2024-11-05 16:02:40|342.59|340.89|342.78|341.08|342.79|341.09|342.59|340.89|14
1730822570000|2024-11-05 16:02:50|342.79|341.09|342.71|341.01|342.86|341.16|342.7|341|14
1730822580000|2024-11-05 16:03:00|342.7|341|343.04|341.34|343.05|341.35|342.7|341|21
1730822590000|2024-11-05 16:03:10|343.05|341.35|343.08|341.38|343.17|341.47|343.05|341.35|19
1730822600000|2024-11-05 16:03:20|343.1|341.4|342.95|341.25|343.1|341.4|342.94|341.24|26
1730822610000|2024-11-05 16:03:30|342.98|341.28|342.86|341.16|342.99|341.29|342.83|341.13|20
1730822620000|2024-11-05 16:03:40|342.85|341.15|342.87|341.17|342.91|341.21|342.84|341.14|15
1730822630000|2024-11-05 16:03:50|342.85|341.15|342.86|341.16|342.91|341.21|342.84|341.14|14
1730822640000|2024-11-05 16:04:00|342.88|341.18|343.05|341.35|343.05|341.35|342.86|341.16|23
1730822650000|2024-11-05 16:04:10|343.08|341.38|343.21|341.51|343.28|341.58|343.08|341.38|25
1730822660000|2024-11-05 16:04:20|343.17|341.47|343.09|341.39|343.17|341.47|343.06|341.36|25
1730822670000|2024-11-05 16:04:30|343.08|341.38|343.11|341.41|343.12|341.42|343.05|341.35|13
1730822680000|2024-11-05 16:04:40|343.13|341.43|343.18|341.48|343.21|341.51|343.12|341.42|24
1730822690000|2024-11-05 16:04:50|343.19|341.49|343.18|341.48|343.19|341.49|343.12|341.42|23
1730822700000|2024-11-05 16:05:00|343.16|341.46|342.93|341.23|343.16|341.46|342.93|341.23|25
1730822710000|2024-11-05 16:05:10|342.92|341.22|342.63|340.93|342.95|341.25|342.63|340.93|31
1730822720000|2024-11-05 16:05:20|342.62|340.92|342.5|340.8|342.62|340.92|342.49|340.79|20
1730822730000|2024-11-05 16:05:30|342.51|340.81|342.55|340.85|342.64|340.94|342.51|340.81|23
1730822740000|2024-11-05 16:05:40|342.54|340.84|342.5|340.8|342.59|340.89|342.49|340.79|17
1730822750000|2024-11-05 16:05:50|342.51|340.81|342.51|340.81|342.55|340.85|342.49|340.79|19
1730822760000|2024-11-05 16:06:00|342.55|340.85|342.68|340.98|342.76|341.06|342.5|340.8|24
1730822770000|2024-11-05 16:06:10|342.7|341|342.83|341.13|342.87|341.17|342.69|340.99|26
1730822780000|2024-11-05 16:06:20|342.84|341.14|342.8|341.1|342.87|341.17|342.78|341.08|22
1730822790000|2024-11-05 16:06:30|342.78|341.08|342.84|341.14|342.89|341.19|342.72|341.02|21
1730822800000|2024-11-05 16:06:40|342.85|341.15|342.76|341.06|342.87|341.17|342.74|341.04|24
1730822810000|2024-11-05 16:06:50|342.75|341.05|342.71|341.01|342.76|341.06|342.71|341.01|16
1730822820000|2024-11-05 16:07:00|342.72|341.02|342.71|341.01|342.77|341.07|342.71|341.01|17
1730822830000|2024-11-05 16:07:10|342.68|340.98|342.29|340.59|342.68|340.98|342.29|340.59|22
1730822840000|2024-11-05 16:07:20|342.25|340.55|342.14|340.44|342.25|340.55|342.11|340.41|25
1730822850000|2024-11-05 16:07:30|342.11|340.41|342.16|340.46|342.19|340.49|342.11|340.41|17
1730822860000|2024-11-05 16:07:40|342.14|340.44|342.44|340.74|342.44|340.74|342.14|340.44|21
1730822870000|2024-11-05 16:07:50|342.5|340.8|342.63|340.93|342.65|340.95|342.48|340.78|15
1730822880000|2024-11-05 16:08:00|342.65|340.95|342.69|340.99|342.75|341.05|342.54|340.84|24
1730822890000|2024-11-05 16:08:10|342.7|341|342.73|341.03|342.74|341.04|342.69|340.99|17
1730822900000|2024-11-05 16:08:20|342.77|341.07|342.71|341.01|342.77|341.07|342.69|340.99|23
1730822910000|2024-11-05 16:08:30|342.72|341.02|342.89|341.19|342.89|341.19|342.71|341.01|23
1730822920000|2024-11-05 16:08:40|342.88|341.18|343.25|341.55|343.25|341.55|342.88|341.18|26
1730822930000|2024-11-05 16:08:50|343.24|341.54|343.2|341.5|343.25|341.55|343.2|341.5|17
1730822940000|2024-11-05 16:09:00|343.21|341.51|343.21|341.51|343.26|341.56|343.2|341.5|17
1730822950000|2024-11-05 16:09:10|343.2|341.5|343.43|341.73|343.52|341.82|343.2|341.5|20
1730822960000|2024-11-05 16:09:20|343.42|341.72|343.48|341.78|343.61|341.91|343.42|341.72|28
1730822970000|2024-11-05 16:09:30|343.45|341.75|343.29|341.59|343.45|341.75|343.29|341.59|26
1730822980000|2024-11-05 16:09:40|343.27|341.57|343.2|341.5|343.27|341.57|343.19|341.49|24
1730822990000|2024-11-05 16:09:50|343.28|341.58|343.24|341.54|343.31|341.61|343.22|341.52|23
1730823000000|2024-11-05 16:10:00|343.25|341.55|343.36|341.66|343.37|341.67|343.21|341.51|20
1730823010000|2024-11-05 16:10:10|343.37|341.67|343.41|341.71|343.44|341.74|343.27|341.57|20
1730823020000|2024-11-05 16:10:20|343.37|341.67|343.17|341.47|343.38|341.68|343.14|341.44|25
1730823030000|2024-11-05 16:10:30|343.16|341.46|343.04|341.34|343.17|341.47|343.02|341.32|20
1730823040000|2024-11-05 16:10:40|343.05|341.35|343.03|341.33|343.09|341.39|343.02|341.32|18
1730823050000|2024-11-05 16:10:50|343.06|341.36|342.93|341.23|343.08|341.38|342.93|341.23|15
1730823060000|2024-11-05 16:11:00|342.92|341.22|343.09|341.39|343.09|341.39|342.91|341.21|23
1730823070000|2024-11-05 16:11:10|343.07|341.37|343.01|341.31|343.1|341.4|343.01|341.31|30
1730823080000|2024-11-05 16:11:20|343.03|341.33|343.13|341.43|343.16|341.46|343.02|341.32|16
1730823090000|2024-11-05 16:11:30|343.14|341.44|343.05|341.35|343.19|341.49|343.05|341.35|23
1730823100000|2024-11-05 16:11:40|343.06|341.36|343.03|341.33|343.06|341.36|342.97|341.27|24
1730823110000|2024-11-05 16:11:50|342.98|341.28|342.88|341.18|342.98|341.28|342.87|341.17|17
1730823120000|2024-11-05 16:12:00|342.92|341.22|343.01|341.31|343.02|341.32|342.92|341.22|12
1730823130000|2024-11-05 16:12:10|343.02|341.32|342.97|341.27|343.02|341.32|342.96|341.26|12
1730823140000|2024-11-05 16:12:20|342.96|341.26|343.06|341.36|343.07|341.37|342.88|341.18|19
1730823150000|2024-11-05 16:12:30|343.07|341.37|343.35|341.65|343.35|341.65|343.07|341.37|20
1730823160000|2024-11-05 16:12:40|343.34|341.64|343.19|341.49|343.35|341.65|343.19|341.49|20
1730823170000|2024-11-05 16:12:50|343.18|341.48|343.21|341.51|343.21|341.51|343.17|341.47|13
1730823180000|2024-11-05 16:13:00|343.2|341.5|343.16|341.46|343.26|341.56|343.16|341.46|22
1730823190000|2024-11-05 16:13:10|343.17|341.47|343.17|341.47|343.17|341.47|343.15|341.45|12
1730823200000|2024-11-05 16:13:20|343.21|341.51|343.35|341.65|343.35|341.65|343.21|341.51|21
1730823210000|2024-11-05 16:13:30|343.37|341.67|343.41|341.71|343.5|341.8|343.36|341.66|16
1730823220000|2024-11-05 16:13:40|343.42|341.72|343.37|341.67|343.44|341.74|343.35|341.65|17
1730823230000|2024-11-05 16:13:50|343.34|341.64|343.5|341.8|343.53|341.83|343.34|341.64|23
1730823240000|2024-11-05 16:14:00|343.51|341.81|343.49|341.79|343.57|341.87|343.49|341.79|22
1730823250000|2024-11-05 16:14:10|343.5|341.8|343.4|341.7|343.5|341.8|343.39|341.69|11
1730823260000|2024-11-05 16:14:20|343.41|341.71|343.3|341.6|343.41|341.71|343.3|341.6|6
1730823270000|2024-11-05 16:14:30|343.31|341.61|343.38|341.68|343.38|341.68|343.31|341.61|9
1730823280000|2024-11-05 16:14:40|343.39|341.69|343.44|341.74|343.45|341.75|343.34|341.64|20
1730823290000|2024-11-05 16:14:50|343.42|341.72|343.48|341.78|343.48|341.78|343.4|341.7|14
1730823300000|2024-11-05 16:15:00|343.45|341.75|343.45|341.75|343.62|341.92|343.45|341.75|22
1730823310000|2024-11-05 16:15:10|343.41|341.71|343.2|341.5|343.42|341.72|343.19|341.49|16
1730823320000|2024-11-05 16:15:20|343.15|341.45|343.36|341.66|343.36|341.66|343.08|341.38|21
1730823330000|2024-11-05 16:15:30|343.33|341.63|343.52|341.82|343.54|341.84|343.31|341.61|20
1730823340000|2024-11-05 16:15:40|343.54|341.84|343.4|341.7|343.54|341.84|343.38|341.68|27
1730823350000|2024-11-05 16:15:50|343.36|341.66|343.57|341.87|343.57|341.87|343.33|341.63|23
1730823360000|2024-11-05 16:16:00|343.56|341.86|343.76|342.06|343.8|342.1|343.55|341.85|24
1730823370000|2024-11-05 16:16:10|343.74|342.04|343.98|342.28|343.98|342.28|343.72|342.02|26
1730823380000|2024-11-05 16:16:20|344|342.3|343.9|342.2|344.02|342.32|343.9|342.2|18
1730823390000|2024-11-05 16:16:30|343.91|342.21|343.86|342.16|343.91|342.21|343.84|342.14|13
1730823400000|2024-11-05 16:16:40|343.71|342.01|343.84|342.14|343.84|342.14|343.68|341.98|23
1730823410000|2024-11-05 16:16:50|343.83|342.13|343.83|342.13|343.85|342.15|343.81|342.11|19
1730823420000|2024-11-05 16:17:00|343.82|342.12|343.82|342.12|343.86|342.16|343.75|342.05|21
1730823430000|2024-11-05 16:17:10|343.81|342.11|343.76|342.06|343.83|342.13|343.72|342.02|26
1730823440000|2024-11-05 16:17:20|343.73|342.03|343.74|342.04|343.76|342.06|343.71|342.01|10
1730823450000|2024-11-05 16:17:30|343.73|342.03|343.52|341.82|343.73|342.03|343.49|341.79|19
1730823460000|2024-11-05 16:17:40|343.54|341.84|343.27|341.57|343.57|341.87|343.27|341.57|22
1730823470000|2024-11-05 16:17:50|343.28|341.58|343.34|341.64|343.39|341.69|343.25|341.55|26
1730823480000|2024-11-05 16:18:00|343.33|341.63|343.46|341.76|343.47|341.77|343.28|341.58|19
1730823490000|2024-11-05 16:18:10|343.47|341.77|343.42|341.72|343.55|341.85|343.39|341.69|23
1730823500000|2024-11-05 16:18:20|343.44|341.74|343.51|341.81|343.52|341.82|343.42|341.72|20
1730823510000|2024-11-05 16:18:30|343.53|341.83|343.5|341.8|343.54|341.84|343.42|341.72|21
1730823520000|2024-11-05 16:18:40|343.51|341.81|343.48|341.78|343.52|341.82|343.43|341.73|19
1730823530000|2024-11-05 16:18:50|343.51|341.81|343.67|341.97|343.69|341.99|343.44|341.74|16
1730823540000|2024-11-05 16:19:00|343.69|341.99|343.38|341.68|343.69|341.99|343.38|341.68|31
1730823550000|2024-11-05 16:19:10|343.35|341.65|343.11|341.41|343.35|341.65|343.11|341.41|26
1730823560000|2024-11-05 16:19:20|343.15|341.45|343.1|341.4|343.17|341.47|343.08|341.38|21
1730823570000|2024-11-05 16:19:30|343.13|341.43|343.22|341.52|343.22|341.52|343.09|341.39|18
1730823580000|2024-11-05 16:19:40|343.21|341.51|343.13|341.43|343.25|341.55|343.11|341.41|22
1730823590000|2024-11-05 16:19:50|343.11|341.41|343.14|341.44|343.17|341.47|343.11|341.41|13
1730823600000|2024-11-05 16:20:00|343.2|341.5|343.11|341.41|343.21|341.51|343.08|341.38|20
1730823610000|2024-11-05 16:20:10|343.1|341.4|342.96|341.26|343.1|341.4|342.9|341.2|21
1730823620000|2024-11-05 16:20:20|342.97|341.27|342.96|341.26|342.98|341.28|342.93|341.23|21
1730823630000|2024-11-05 16:20:30|342.99|341.29|342.99|341.29|343.08|341.38|342.94|341.24|15
1730823640000|2024-11-05 16:20:40|342.98|341.28|343.16|341.46|343.16|341.46|342.98|341.28|19
1730823650000|2024-11-05 16:20:50|343.09|341.39|343.13|341.43|343.17|341.47|343.08|341.38|18
1730823660000|2024-11-05 16:21:00|343.15|341.45|343.27|341.57|343.27|341.57|343.09|341.39|24
1730823670000|2024-11-05 16:21:10|343.28|341.58|343.22|341.52|343.28|341.58|343.19|341.49|22
1730823680000|2024-11-05 16:21:20|343.21|341.51|343.24|341.54|343.24|341.54|343.13|341.43|17
1730823690000|2024-11-05 16:21:30|343.23|341.53|343.27|341.57|343.36|341.66|343.21|341.51|18
1730823700000|2024-11-05 16:21:40|343.29|341.59|343.3|341.6|343.32|341.62|343.27|341.57|8
1730823710000|2024-11-05 16:21:50|343.31|341.61|343.41|341.71|343.44|341.74|343.31|341.61|17
1730823720000|2024-11-05 16:22:00|343.42|341.72|343.46|341.76|343.5|341.8|343.38|341.68|21
1730823730000|2024-11-05 16:22:10|343.47|341.77|343.42|341.72|343.5|341.8|343.41|341.71|22
1730823740000|2024-11-05 16:22:20|343.43|341.73|343.47|341.77|343.48|341.78|343.4|341.7|16
1730823750000|2024-11-05 16:22:30|343.49|341.79|343.44|341.74|343.52|341.82|343.44|341.74|18
1730823760000|2024-11-05 16:22:40|343.43|341.73|343.43|341.73|343.43|341.73|343.41|341.71|12
1730823770000|2024-11-05 16:22:50|343.42|341.72|343.44|341.74|343.48|341.78|343.42|341.72|20
1730823780000|2024-11-05 16:23:00|343.45|341.75|343.29|341.59|343.46|341.76|343.29|341.59|21
1730823790000|2024-11-05 16:23:10|343.3|341.6|343.04|341.34|343.34|341.64|343.04|341.34|26
1730823800000|2024-11-05 16:23:20|343.01|341.31|343.11|341.41|343.13|341.43|342.99|341.29|20
1730823810000|2024-11-05 16:23:30|343.07|341.37|343.15|341.45|343.22|341.52|343.07|341.37|19
1730823820000|2024-11-05 16:23:40|343.14|341.44|343.13|341.43|343.18|341.48|343.13|341.43|18
1730823830000|2024-11-05 16:23:50|343.12|341.42|343.28|341.58|343.32|341.62|343.12|341.42|26
1730823840000|2024-11-05 16:24:00|343.29|341.59|343.31|341.61|343.35|341.65|343.28|341.58|16
1730823850000|2024-11-05 16:24:10|343.35|341.65|343.49|341.79|343.5|341.8|343.35|341.65|17
1730823860000|2024-11-05 16:24:20|343.5|341.8|343.5|341.8|343.52|341.82|343.49|341.79|16
1730823870000|2024-11-05 16:24:30|343.52|341.82|343.62|341.92|343.62|341.92|343.5|341.8|19
1730823880000|2024-11-05 16:24:40|343.63|341.93|343.53|341.83|343.64|341.94|343.53|341.83|26
1730823890000|2024-11-05 16:24:50|343.52|341.82|343.51|341.81|343.55|341.85|343.5|341.8|15
1730823900000|2024-11-05 16:25:00|343.54|341.84|343.61|341.91|343.63|341.93|343.54|341.84|21
1730823910000|2024-11-05 16:25:10|343.6|341.9|343.67|341.97|343.72|342.02|343.6|341.9|20
1730823920000|2024-11-05 16:25:20|343.68|341.98|343.55|341.85|343.68|341.98|343.55|341.85|15
1730823930000|2024-11-05 16:25:30|343.57|341.87|343.59|341.89|343.62|341.92|343.51|341.81|18
1730823940000|2024-11-05 16:25:40|343.58|341.88|343.63|341.93|343.7|342|343.58|341.88|18
1730823950000|2024-11-05 16:25:50|343.59|341.89|343.6|341.9|343.6|341.9|343.58|341.88|16
1730823960000|2024-11-05 16:26:00|343.62|341.92|343.47|341.77|343.65|341.95|343.46|341.76|18
1730823970000|2024-11-05 16:26:10|343.46|341.76|343.39|341.69|343.46|341.76|343.24|341.54|28
1730823980000|2024-11-05 16:26:20|343.38|341.68|343.42|341.72|343.42|341.72|343.36|341.66|15
1730823990000|2024-11-05 16:26:30|343.43|341.73|343.43|341.73|343.46|341.76|343.4|341.7|19
1730824000000|2024-11-05 16:26:40|343.44|341.74|343.43|341.73|343.46|341.76|343.4|341.7|13
1730824010000|2024-11-05 16:26:50|343.44|341.74|343.4|341.7|343.44|341.74|343.32|341.62|24
1730824020000|2024-11-05 16:27:00|343.37|341.67|343.43|341.73|343.43|341.73|343.34|341.64|18
1730824030000|2024-11-05 16:27:10|343.45|341.75|343.25|341.55|343.45|341.75|343.25|341.55|13
1730824040000|2024-11-05 16:27:20|343.26|341.56|343.27|341.57|343.3|341.6|343.2|341.5|20
1730824050000|2024-11-05 16:27:30|343.28|341.58|343.25|341.55|343.28|341.58|343.23|341.53|15
1730824060000|2024-11-05 16:27:40|343.24|341.54|343.26|341.56|343.31|341.61|343.22|341.52|19
1730824070000|2024-11-05 16:27:50|343.27|341.57|343.3|341.6|343.37|341.67|343.25|341.55|22
1730824080000|2024-11-05 16:28:00|343.34|341.64|343.23|341.53|343.34|341.64|343.23|341.53|18
1730824090000|2024-11-05 16:28:10|343.25|341.55|343.19|341.49|343.27|341.57|343.17|341.47|17
1730824100000|2024-11-05 16:28:20|343.18|341.48|343.08|341.38|343.19|341.49|343.08|341.38|16
1730824110000|2024-11-05 16:28:30|343.09|341.39|343.17|341.47|343.17|341.47|343.09|341.39|13
1730824120000|2024-11-05 16:28:40|343.18|341.48|343.16|341.46|343.19|341.49|343.14|341.44|17
1730824130000|2024-11-05 16:28:50|343.17|341.47|343.17|341.47|343.19|341.49|343.15|341.45|16
1730824140000|2024-11-05 16:29:00|343.19|341.49|343.21|341.51|343.22|341.52|343.12|341.42|16
1730824150000|2024-11-05 16:29:10|343.19|341.49|343.2|341.5|343.21|341.51|343.15|341.45|18
1730824160000|2024-11-05 16:29:20|343.18|341.48|343.34|341.64|343.38|341.68|343.18|341.48|21
1730824170000|2024-11-05 16:29:30|343.33|341.63|343.31|341.61|343.35|341.65|343.3|341.6|14
1730824180000|2024-11-05 16:29:40|343.32|341.62|343.52|341.82|343.53|341.83|343.32|341.62|13
1730824190000|2024-11-05 16:29:50|343.53|341.83|343.62|341.92|343.62|341.92|343.52|341.82|18
1730824200000|2024-11-05 16:30:00|343.65|341.95|343.63|341.93|343.7|342|343.6|341.9|17
1730824210000|2024-11-05 16:30:10|343.59|341.89|343.6|341.9|343.61|341.91|343.5|341.8|20
1730824220000|2024-11-05 16:30:20|343.59|341.89|343.63|341.93|343.63|341.93|343.46|341.76|21
1730824230000|2024-11-05 16:30:30|343.62|341.92|343.65|341.95|343.69|341.99|343.53|341.83|22
1730824240000|2024-11-05 16:30:40|343.67|341.97|343.62|341.92|343.7|342|343.62|341.92|18
1730824250000|2024-11-05 16:30:50|343.61|341.91|343.59|341.89|343.62|341.92|343.58|341.88|19
1730824260000|2024-11-05 16:31:00|343.6|341.9|343.6|341.9|343.61|341.91|343.58|341.88|12
1730824270000|2024-11-05 16:31:10|343.59|341.89|343.85|342.15|343.85|342.15|343.55|341.85|15
1730824280000|2024-11-05 16:31:20|343.81|342.11|344.05|342.35|344.12|342.42|343.81|342.11|28
1730824290000|2024-11-05 16:31:30|344.06|342.36|344.13|342.43|344.14|342.44|344.06|342.36|20
1730824300000|2024-11-05 16:31:40|344.11|342.41|344.32|342.62|344.34|342.64|344.1|342.4|17
1730824310000|2024-11-05 16:31:50|344.33|342.63|344.19|342.49|344.33|342.63|344.19|342.49|27
1730824320000|2024-11-05 16:32:00|344.22|342.52|344.18|342.48|344.23|342.53|344.06|342.36|26
1730824330000|2024-11-05 16:32:10|344.17|342.47|344.24|342.54|344.27|342.57|344.15|342.45|21
1730824340000|2024-11-05 16:32:20|344.25|342.55|344.33|342.63|344.33|342.63|344.25|342.55|17
1730824350000|2024-11-05 16:32:30|344.34|342.64|344.32|342.62|344.34|342.64|344.27|342.57|22
1730824360000|2024-11-05 16:32:40|344.31|342.61|344.45|342.75|344.54|342.84|344.31|342.61|24
1730824370000|2024-11-05 16:32:50|344.46|342.76|344.49|342.79|344.49|342.79|344.38|342.68|17
1730824380000|2024-11-05 16:33:00|344.5|342.8|344.68|342.98|344.68|342.98|344.45|342.75|18
1730824390000|2024-11-05 16:33:10|344.67|342.97|344.41|342.71|344.67|342.97|344.41|342.71|22
1730824400000|2024-11-05 16:33:20|344.45|342.75|344.65|342.95|344.67|342.97|344.45|342.75|28
1730824410000|2024-11-05 16:33:30|344.63|342.93|344.58|342.88|344.64|342.94|344.57|342.87|15
1730824420000|2024-11-05 16:33:40|344.59|342.89|344.59|342.89|344.65|342.95|344.54|342.84|20
1730824430000|2024-11-05 16:33:50|344.61|342.91|344.63|342.93|344.66|342.96|344.61|342.91|17
1730824440000|2024-11-05 16:34:00|344.64|342.94|345.06|343.36|345.06|343.36|344.64|342.94|24
1730824450000|2024-11-05 16:34:10|345.13|343.43|345.12|343.42|345.15|343.45|345.03|343.33|24
1730824460000|2024-11-05 16:34:20|345.1|343.4|345.29|343.59|345.31|343.61|345.07|343.37|22
1730824470000|2024-11-05 16:34:30|345.25|343.55|345.36|343.66|345.36|343.66|345.23|343.53|28
1730824480000|2024-11-05 16:34:40|345.41|343.71|345.35|343.65|345.44|343.74|345.26|343.56|25
1730824490000|2024-11-05 16:34:50|345.3|343.6|345.45|343.75|345.46|343.76|345.3|343.6|22
1730824500000|2024-11-05 16:35:00|345.53|343.83|345.73|344.03|345.91|344.21|345.53|343.83|27
1730824510000|2024-11-05 16:35:10|345.69|343.99|345.81|344.11|345.85|344.15|345.67|343.97|29
1730824520000|2024-11-05 16:35:20|345.8|344.1|345.53|343.83|345.8|344.1|345.53|343.83|20
1730824530000|2024-11-05 16:35:30|345.52|343.82|344.96|343.26|345.52|343.82|344.86|343.16|34
1730824540000|2024-11-05 16:35:40|345|343.3|345.14|343.44|345.24|343.54|344.99|343.29|21
1730824550000|2024-11-05 16:35:50|345.13|343.43|345.06|343.36|345.15|343.45|345.05|343.35|21
1730824560000|2024-11-05 16:36:00|345.08|343.38|345.11|343.41|345.11|343.41|344.94|343.24|27
1730824570000|2024-11-05 16:36:10|345.12|343.42|344.85|343.15|345.17|343.47|344.83|343.13|23
1730824580000|2024-11-05 16:36:20|344.83|343.13|345.08|343.38|345.12|343.42|344.83|343.13|26
1730824590000|2024-11-05 16:36:30|345.09|343.39|345.41|343.71|345.48|343.78|345.08|343.38|30
1730824600000|2024-11-05 16:36:40|345.4|343.7|345.2|343.5|345.4|343.7|345.19|343.49|25
1730824610000|2024-11-05 16:36:50|345.22|343.52|345.25|343.55|345.31|343.61|345.19|343.49|21
1730824620000|2024-11-05 16:37:00|345.26|343.56|345.23|343.53|345.48|343.78|345.18|343.48|30
1730824630000|2024-11-05 16:37:10|345.22|343.52|345.15|343.45|345.22|343.52|345.07|343.37|28
1730824640000|2024-11-05 16:37:20|345.16|343.46|345.01|343.31|345.16|343.46|344.97|343.27|19
1730824650000|2024-11-05 16:37:30|345|343.3|345.09|343.39|345.16|343.46|345|343.3|28
1730824660000|2024-11-05 16:37:40|345.08|343.38|345.24|343.54|345.25|343.55|345.07|343.37|22
1730824670000|2024-11-05 16:37:50|345.22|343.52|345.37|343.67|345.42|343.72|345.18|343.48|23
1730824680000|2024-11-05 16:38:00|345.36|343.66|345.19|343.49|345.42|343.72|345.18|343.48|24
1730824690000|2024-11-05 16:38:10|345.2|343.5|344.72|343.02|345.2|343.5|344.72|343.02|30
1730824700000|2024-11-05 16:38:20|344.73|343.03|344.74|343.04|344.86|343.16|344.71|343.01|32
1730824710000|2024-11-05 16:38:30|344.72|343.02|344.57|342.87|344.76|343.06|344.55|342.85|27
1730824720000|2024-11-05 16:38:40|344.58|342.88|344.64|342.94|344.7|343|344.55|342.85|25
1730824730000|2024-11-05 16:38:50|344.65|342.95|344.55|342.85|344.71|343.01|344.55|342.85|26
1730824740000|2024-11-05 16:39:00|344.56|342.86|344.61|342.91|344.78|343.08|344.52|342.82|32
1730824750000|2024-11-05 16:39:10|344.63|342.93|344.53|342.83|344.67|342.97|344.52|342.82|18
1730824760000|2024-11-05 16:39:20|344.52|342.82|344.38|342.68|344.52|342.82|344.36|342.66|30
1730824770000|2024-11-05 16:39:30|344.35|342.65|344.43|342.73|344.49|342.79|344.33|342.63|22
1730824780000|2024-11-05 16:39:40|344.42|342.72|344.57|342.87|344.57|342.87|344.42|342.72|25
1730824790000|2024-11-05 16:39:50|344.56|342.86|344.91|343.21|344.91|343.21|344.54|342.84|24
1730824800000|2024-11-05 16:40:00|344.94|343.24|345.1|343.4|345.12|343.42|344.92|343.22|23
1730824810000|2024-11-05 16:40:10|345.09|343.39|344.88|343.18|345.09|343.39|344.86|343.16|25
1730824820000|2024-11-05 16:40:20|344.86|343.16|344.65|342.95|344.86|343.16|344.59|342.89|23
1730824830000|2024-11-05 16:40:30|344.66|342.96|344.62|342.92|344.71|343.01|344.61|342.91|22
1730824840000|2024-11-05 16:40:40|344.63|342.93|344.71|343.01|344.75|343.05|344.51|342.81|20
1730824850000|2024-11-05 16:40:50|344.7|343|344.68|342.98|344.7|343|344.68|342.98|5
1730824860000|2024-11-05 16:41:00|344.73|343.03|344.52|342.82|344.76|343.06|344.52|342.82|16
1730824870000|2024-11-05 16:41:10|344.51|342.81|344.33|342.63|344.51|342.81|344.33|342.63|23
1730824880000|2024-11-05 16:41:20|344.34|342.64|344.48|342.78|344.49|342.79|344.34|342.64|16
1730824890000|2024-11-05 16:41:30|344.45|342.75|344.43|342.73|344.49|342.79|344.42|342.72|27
1730824900000|2024-11-05 16:41:40|344.42|342.72|344.42|342.72|344.49|342.79|344.42|342.72|19
1730824910000|2024-11-05 16:41:50|344.44|342.74|344.45|342.75|344.5|342.8|344.4|342.7|21
1730824920000|2024-11-05 16:42:00|344.5|342.8|344.44|342.74|344.53|342.83|344.33|342.63|18
1730824930000|2024-11-05 16:42:10|344.43|342.73|344.21|342.51|344.43|342.73|344.19|342.49|13
1730824940000|2024-11-05 16:42:20|344.2|342.5|344.33|342.63|344.35|342.65|344.19|342.49|20
1730824950000|2024-11-05 16:42:30|344.32|342.62|344.29|342.59|344.35|342.65|344.27|342.57|30
1730824960000|2024-11-05 16:42:40|344.28|342.58|344.08|342.38|344.29|342.59|343.94|342.24|23
1730824970000|2024-11-05 16:42:50|344.09|342.39|344.14|342.44|344.15|342.45|343.97|342.27|23
1730824980000|2024-11-05 16:43:00|344.19|342.49|344.25|342.55|344.25|342.55|344.1|342.4|25
1730824990000|2024-11-05 16:43:10|344.26|342.56|344.16|342.46|344.26|342.56|344.15|342.45|13
1730825000000|2024-11-05 16:43:20|344.1|342.4|344.17|342.47|344.2|342.5|344.05|342.35|27
1730825010000|2024-11-05 16:43:30|344.18|342.48|344.16|342.46|344.21|342.51|344.14|342.44|22
1730825020000|2024-11-05 16:43:40|344.14|342.44|344.07|342.37|344.16|342.46|344.07|342.37|25
1730825030000|2024-11-05 16:43:50|344.06|342.36|343.96|342.26|344.11|342.41|343.96|342.26|23
1730825040000|2024-11-05 16:44:00|343.95|342.25|344.06|342.36|344.07|342.37|343.9|342.2|29
1730825050000|2024-11-05 16:44:10|344.09|342.39|344.01|342.31|344.09|342.39|344.01|342.31|21
1730825060000|2024-11-05 16:44:20|344.02|342.32|344.1|342.4|344.1|342.4|344.02|342.32|23
1730825070000|2024-11-05 16:44:30|344.08|342.38|344.26|342.56|344.27|342.57|344.06|342.36|23
1730825080000|2024-11-05 16:44:40|344.33|342.63|344.49|342.79|344.51|342.81|344.32|342.62|21
1730825090000|2024-11-05 16:44:50|344.48|342.78|344.41|342.71|344.51|342.81|344.4|342.7|20
1730825100000|2024-11-05 16:45:00|344.4|342.7|344.44|342.74|344.53|342.83|344.4|342.7|20
1730825110000|2024-11-05 16:45:10|344.45|342.75|344.51|342.81|344.58|342.88|344.4|342.7|20
1730825120000|2024-11-05 16:45:20|344.52|342.82|344.22|342.52|344.52|342.82|344.21|342.51|16
1730825130000|2024-11-05 16:45:30|344.23|342.53|344.27|342.57|344.33|342.63|344.13|342.43|16
1730825140000|2024-11-05 16:45:40|344.19|342.49|344.04|342.34|344.19|342.49|344.04|342.34|13
1730825150000|2024-11-05 16:45:50|344.02|342.32|343.82|342.12|344.04|342.34|343.79|342.09|21
1730825160000|2024-11-05 16:46:00|343.83|342.13|343.55|341.85|343.86|342.16|343.53|341.83|26
1730825170000|2024-11-05 16:46:10|343.57|341.87|343.81|342.11|343.87|342.17|343.57|341.87|30
1730825180000|2024-11-05 16:46:20|343.82|342.12|343.83|342.13|343.84|342.14|343.81|342.11|22
1730825190000|2024-11-05 16:46:30|343.84|342.14|344.03|342.33|344.05|342.35|343.84|342.14|19
1730825200000|2024-11-05 16:46:40|344.02|342.32|344.04|342.34|344.05|342.35|343.95|342.25|15
1730825210000|2024-11-05 16:46:50|344.08|342.38|344.18|342.48|344.23|342.53|344.08|342.38|23
1730825220000|2024-11-05 16:47:00|344.19|342.49|344.52|342.82|344.58|342.88|344.19|342.49|21
1730825230000|2024-11-05 16:47:10|344.54|342.84|344.51|342.81|344.56|342.86|344.5|342.8|12
1730825240000|2024-11-05 16:47:20|344.44|342.74|344.56|342.86|344.64|342.94|344.37|342.67|21
1730825250000|2024-11-05 16:47:30|344.55|342.85|344.59|342.89|344.63|342.93|344.54|342.84|14
1730825260000|2024-11-05 16:47:40|344.61|342.91|344.41|342.71|344.65|342.95|344.4|342.7|21
1730825270000|2024-11-05 16:47:50|344.42|342.72|344.44|342.74|344.54|342.84|344.4|342.7|19
1730825280000|2024-11-05 16:48:00|344.45|342.75|344.44|342.74|344.53|342.83|344.42|342.72|21
1730825290000|2024-11-05 16:48:10|344.43|342.73|344.42|342.72|344.62|342.92|344.42|342.72|28
1730825300000|2024-11-05 16:48:20|344.41|342.71|344.38|342.68|344.51|342.81|344.38|342.68|13
1730825310000|2024-11-05 16:48:30|344.39|342.69|344.23|342.53|344.47|342.77|344.23|342.53|19
1730825320000|2024-11-05 16:48:40|344.21|342.51|343.98|342.28|344.21|342.51|343.66|341.96|29
1730825330000|2024-11-05 16:48:50|344|342.3|344.02|342.32|344.05|342.35|343.96|342.26|24
1730825340000|2024-11-05 16:49:00|344|342.3|344.1|342.4|344.17|342.47|344|342.3|20
1730825350000|2024-11-05 16:49:10|344.11|342.41|344.02|342.32|344.12|342.42|343.99|342.29|20
1730825360000|2024-11-05 16:49:20|344.03|342.33|344.06|342.36|344.14|342.44|344.02|342.32|24
1730825370000|2024-11-05 16:49:30|344.05|342.35|344.15|342.45|344.15|342.45|343.95|342.25|25
1730825380000|2024-11-05 16:49:40|344.16|342.46|344.19|342.49|344.26|342.56|344.16|342.46|15
1730825390000|2024-11-05 16:49:50|344.18|342.48|344.23|342.53|344.32|342.62|344.18|342.48|25
1730825400000|2024-11-05 16:50:00|344.24|342.54|344.26|342.56|344.34|342.64|344.14|342.44|29
1730825410000|2024-11-05 16:50:10|344.29|342.59|344.23|342.53|344.29|342.59|344.18|342.48|16
1730825420000|2024-11-05 16:50:20|344.29|342.59|344.33|342.63|344.34|342.64|344.24|342.54|23
1730825430000|2024-11-05 16:50:30|344.31|342.61|344.31|342.61|344.33|342.63|344.23|342.53|22
1730825440000|2024-11-05 16:50:40|344.32|342.62|344.27|342.57|344.46|342.76|344.27|342.57|24
1730825450000|2024-11-05 16:50:50|344.28|342.58|344.45|342.75|344.45|342.75|344.28|342.58|26
1730825460000|2024-11-05 16:51:00|344.44|342.74|344.49|342.79|344.55|342.85|344.41|342.71|18
1730825470000|2024-11-05 16:51:10|344.54|342.84|344.37|342.67|344.55|342.85|344.37|342.67|23
1730825480000|2024-11-05 16:51:20|344.4|342.7|344.56|342.86|344.6|342.9|344.37|342.67|25
1730825490000|2024-11-05 16:51:30|344.55|342.85|344.72|343.02|344.8|343.1|344.55|342.85|26
1730825500000|2024-11-05 16:51:40|344.73|343.03|344.85|343.15|344.89|343.19|344.69|342.99|22
1730825510000|2024-11-05 16:51:50|344.86|343.16|344.93|343.23|344.94|343.24|344.86|343.16|25
1730825520000|2024-11-05 16:52:00|344.94|343.24|344.75|343.05|344.96|343.26|344.73|343.03|18
1730825530000|2024-11-05 16:52:10|344.76|343.06|344.96|343.26|345.03|343.33|344.76|343.06|24
1730825540000|2024-11-05 16:52:20|344.99|343.29|344.91|343.21|345|343.3|344.89|343.19|26
1730825550000|2024-11-05 16:52:30|344.94|343.24|344.94|343.24|344.95|343.25|344.82|343.12|24
1730825560000|2024-11-05 16:52:40|344.93|343.23|345.14|343.44|345.27|343.57|344.93|343.23|18
1730825570000|2024-11-05 16:52:50|345.15|343.45|345.12|343.42|345.16|343.46|345.1|343.4|13
1730825580000|2024-11-05 16:53:00|345.1|343.4|344.86|343.16|345.13|343.43|344.86|343.16|21
1730825590000|2024-11-05 16:53:10|344.87|343.17|344.96|343.26|344.97|343.27|344.86|343.16|22
1730825600000|2024-11-05 16:53:20|344.97|343.27|345.15|343.45|345.21|343.51|344.97|343.27|20
1730825610000|2024-11-05 16:53:30|345.14|343.44|345.14|343.44|345.18|343.48|345.12|343.42|18
1730825620000|2024-11-05 16:53:40|345.22|343.52|345.16|343.46|345.22|343.52|345.15|343.45|16
1730825630000|2024-11-05 16:53:50|345.15|343.45|345.12|343.42|345.16|343.46|345.1|343.4|10
1730825640000|2024-11-05 16:54:00|345.17|343.47|345.09|343.39|345.2|343.5|345.09|343.39|23
1730825650000|2024-11-05 16:54:10|345.07|343.37|344.92|343.22|345.07|343.37|344.92|343.22|22
1730825660000|2024-11-05 16:54:20|344.91|343.21|344.89|343.19|344.96|343.26|344.89|343.19|17
1730825670000|2024-11-05 16:54:30|344.9|343.2|344.97|343.27|344.97|343.27|344.89|343.19|24
1730825680000|2024-11-05 16:54:40|344.98|343.28|344.95|343.25|345|343.3|344.95|343.25|19
1730825690000|2024-11-05 16:54:50|344.96|343.26|344.96|343.26|345.02|343.32|344.95|343.25|16
1730825700000|2024-11-05 16:55:00|344.95|343.25|344.91|343.21|344.99|343.29|344.88|343.18|18
1730825710000|2024-11-05 16:55:10|344.92|343.22|344.93|343.23|344.95|343.25|344.9|343.2|14
1730825720000|2024-11-05 16:55:20|344.91|343.21|344.66|342.96|344.91|343.21|344.65|342.95|20
1730825730000|2024-11-05 16:55:30|344.65|342.95|344.81|343.11|344.86|343.16|344.63|342.93|23
1730825740000|2024-11-05 16:55:40|344.83|343.13|344.88|343.18|344.98|343.28|344.83|343.13|17
1730825750000|2024-11-05 16:55:50|344.9|343.2|344.96|343.26|344.97|343.27|344.88|343.18|7
1730825760000|2024-11-05 16:56:00|344.97|343.27|345.1|343.4|345.11|343.41|344.93|343.23|27
1730825770000|2024-11-05 16:56:10|345.11|343.41|345.13|343.43|345.19|343.49|345.1|343.4|19
1730825780000|2024-11-05 16:56:20|345.14|343.44|344.98|343.28|345.15|343.45|344.97|343.27|17
1730825790000|2024-11-05 16:56:30|344.97|343.27|345.03|343.33|345.07|343.37|344.96|343.26|25
1730825800000|2024-11-05 16:56:40|345.02|343.32|345.05|343.35|345.07|343.37|344.98|343.28|25
1730825810000|2024-11-05 16:56:50|345.06|343.36|345.05|343.35|345.07|343.37|345.04|343.34|18
1730825820000|2024-11-05 16:57:00|345.07|343.37|345.01|343.31|345.08|343.38|345.01|343.31|20
1730825830000|2024-11-05 16:57:10|344.94|343.24|344.91|343.21|345.08|343.38|344.9|343.2|17
1730825840000|2024-11-05 16:57:20|344.92|343.22|344.62|342.92|344.94|343.24|344.62|342.92|15
1730825850000|2024-11-05 16:57:30|344.59|342.89|344.68|342.98|344.7|343|344.59|342.89|23
1730825860000|2024-11-05 16:57:40|344.67|342.97|344.72|343.02|344.72|343.02|344.6|342.9|18
1730825870000|2024-11-05 16:57:50|344.71|343.01|344.55|342.85|344.71|343.01|344.5|342.8|18
1730825880000|2024-11-05 16:58:00|344.56|342.86|344.74|343.04|344.74|343.04|344.56|342.86|23
1730825890000|2024-11-05 16:58:10|344.78|343.08|344.66|342.96|344.78|343.08|344.66|342.96|15
1730825900000|2024-11-05 16:58:20|344.62|342.92|344.66|342.96|344.67|342.97|344.56|342.86|19
1730825910000|2024-11-05 16:58:30|344.63|342.93|344.45|342.75|344.63|342.93|344.45|342.75|17
1730825920000|2024-11-05 16:58:40|344.51|342.81|344.55|342.85|344.55|342.85|344.47|342.77|23
1730825930000|2024-11-05 16:58:50|344.56|342.86|344.5|342.8|344.56|342.86|344.46|342.76|18
1730825940000|2024-11-05 16:59:00|344.49|342.79|344.61|342.91|344.66|342.96|344.49|342.79|19
1730825950000|2024-11-05 16:59:10|344.62|342.92|344.59|342.89|344.64|342.94|344.57|342.87|17
1730825960000|2024-11-05 16:59:20|344.6|342.9|344.59|342.89|344.62|342.92|344.56|342.86|22
1730825970000|2024-11-05 16:59:30|344.58|342.88|344.58|342.88|344.61|342.91|344.58|342.88|19
1730825980000|2024-11-05 16:59:40|344.57|342.87|344.55|342.85|344.63|342.93|344.53|342.83|20
1730825990000|2024-11-05 16:59:50|344.56|342.86|344.64|342.94|344.69|342.99|344.54|342.84|11
1730826000000|2024-11-05 17:00:00|344.66|342.96|344.78|343.08|344.89|343.19|344.66|342.96|23
1730826010000|2024-11-05 17:00:10|344.77|343.07|344.75|343.05|344.83|343.13|344.74|343.04|24
1730826020000|2024-11-05 17:00:20|344.74|343.04|344.68|342.98|344.74|343.04|344.62|342.92|13
1730826030000|2024-11-05 17:00:30|344.65|342.95|344.65|342.95|344.77|343.07|344.6|342.9|20
1730826040000|2024-11-05 17:00:40|344.61|342.91|344.54|342.84|344.63|342.93|344.54|342.84|17
1730826050000|2024-11-05 17:00:50|344.55|342.85|344.52|342.82|344.56|342.86|344.49|342.79|8
1730826060000|2024-11-05 17:01:00|344.51|342.81|344.5|342.8|344.68|342.98|344.49|342.79|17
1730826070000|2024-11-05 17:01:10|344.49|342.79|344.38|342.68|344.49|342.79|344.38|342.68|7
1730826080000|2024-11-05 17:01:20|344.4|342.7|344.48|342.78|344.48|342.78|344.4|342.7|22
1730826090000|2024-11-05 17:01:30|344.53|342.83|344.57|342.87|344.67|342.97|344.53|342.83|20
1730826100000|2024-11-05 17:01:40|344.56|342.86|344.57|342.87|344.61|342.91|344.56|342.86|10
1730826110000|2024-11-05 17:01:50|344.56|342.86|344.61|342.91|344.61|342.91|344.49|342.79|14
1730826120000|2024-11-05 17:02:00|344.6|342.9|344.39|342.69|344.61|342.91|344.36|342.66|23
1730826130000|2024-11-05 17:02:10|344.38|342.68|344.69|342.99|344.69|342.99|344.36|342.66|17
1730826140000|2024-11-05 17:02:20|344.68|342.98|344.52|342.82|344.68|342.98|344.52|342.82|18
1730826150000|2024-11-05 17:02:30|344.54|342.84|344.4|342.7|344.54|342.84|344.4|342.7|18
1730826160000|2024-11-05 17:02:40|344.39|342.69|344.38|342.68|344.39|342.69|344.36|342.66|14
1730826170000|2024-11-05 17:02:50|344.37|342.67|344.37|342.67|344.41|342.71|344.36|342.66|17
1730826180000|2024-11-05 17:03:00|344.34|342.64|344.18|342.48|344.34|342.64|344.15|342.45|18
1730826190000|2024-11-05 17:03:10|344.19|342.49|344.16|342.46|344.3|342.6|344.16|342.46|20
1730826200000|2024-11-05 17:03:20|344.17|342.47|344.16|342.46|344.17|342.47|344.11|342.41|14
1730826210000|2024-11-05 17:03:30|344.15|342.45|344.33|342.63|344.33|342.63|344.15|342.45|13
1730826220000|2024-11-05 17:03:40|344.37|342.67|344.46|342.76|344.54|342.84|344.37|342.67|21
1730826230000|2024-11-05 17:03:50|344.45|342.75|344.54|342.84|344.59|342.89|344.43|342.73|21
1730826240000|2024-11-05 17:04:00|344.55|342.85|344.66|342.96|344.7|343|344.55|342.85|21
1730826250000|2024-11-05 17:04:10|344.68|342.98|344.87|343.17|344.92|343.22|344.68|342.98|17
1730826260000|2024-11-05 17:04:20|344.88|343.18|344.96|343.26|345|343.3|344.87|343.17|24
1730826270000|2024-11-05 17:04:30|344.95|343.25|344.92|343.22|344.99|343.29|344.89|343.19|14
1730826280000|2024-11-05 17:04:40|344.9|343.2|344.83|343.13|344.93|343.23|344.82|343.12|16
1730826290000|2024-11-05 17:04:50|344.85|343.15|344.92|343.22|344.93|343.23|344.84|343.14|9
1730826300000|2024-11-05 17:05:00|344.93|343.23|344.9|343.2|344.95|343.25|344.86|343.16|20
1730826310000|2024-11-05 17:05:10|344.88|343.18|344.92|343.22|344.95|343.25|344.86|343.16|20
1730826320000|2024-11-05 17:05:20|344.91|343.21|344.99|343.29|345.01|343.31|344.91|343.21|20
1730826330000|2024-11-05 17:05:30|344.98|343.28|344.93|343.23|345|343.3|344.93|343.23|14
1730826340000|2024-11-05 17:05:40|344.94|343.24|345.03|343.33|345.03|343.33|344.94|343.24|9
1730826350000|2024-11-05 17:05:50|345.02|343.32|345.13|343.43|345.18|343.48|344.99|343.29|14
1730826360000|2024-11-05 17:06:00|345.15|343.45|345.24|343.54|345.25|343.55|345.14|343.44|15
1730826370000|2024-11-05 17:06:10|345.25|343.55|345.29|343.59|345.34|343.64|345.25|343.55|17
1730826380000|2024-11-05 17:06:20|345.3|343.6|345.38|343.68|345.4|343.7|345.29|343.59|8
1730826390000|2024-11-05 17:06:30|345.36|343.66|345.35|343.65|345.37|343.67|345.28|343.58|13
1730826400000|2024-11-05 17:06:40|345.33|343.63|345.35|343.65|345.38|343.68|345.31|343.61|14
1730826410000|2024-11-05 17:06:50|345.36|343.66|345.4|343.7|345.42|343.72|345.3|343.6|20
1730826420000|2024-11-05 17:07:00|345.42|343.72|345.66|343.96|345.66|343.96|345.41|343.71|24
1730826430000|2024-11-05 17:07:10|345.69|343.99|345.75|344.05|345.81|344.11|345.69|343.99|19
1730826440000|2024-11-05 17:07:20|345.84|344.14|345.73|344.03|345.84|344.14|345.69|343.99|15
1730826450000|2024-11-05 17:07:30|345.72|344.02|345.57|343.87|345.72|344.02|345.57|343.87|13
1730826460000|2024-11-05 17:07:40|345.55|343.85|345.68|343.98|345.68|343.98|345.55|343.85|14
1730826470000|2024-11-05 17:07:50|345.67|343.97|345.73|344.03|345.79|344.09|345.67|343.97|19
1730826480000|2024-11-05 17:08:00|345.69|343.99|345.77|344.07|345.77|344.07|345.68|343.98|14
1730826490000|2024-11-05 17:08:10|345.78|344.08|345.67|343.97|345.8|344.1|345.5|343.8|26
1730826500000|2024-11-05 17:08:20|345.7|344|345.65|343.95|345.74|344.04|345.64|343.94|22
1730826510000|2024-11-05 17:08:30|345.66|343.96|345.6|343.9|345.67|343.97|345.56|343.86|16
1730826520000|2024-11-05 17:08:40|345.61|343.91|345.77|344.07|345.77|344.07|345.61|343.91|18
1730826530000|2024-11-05 17:08:50|345.76|344.06|345.85|344.15|345.9|344.2|345.76|344.06|17
1730826540000|2024-11-05 17:09:00|345.86|344.16|345.95|344.25|345.95|344.25|345.81|344.11|18
1730826550000|2024-11-05 17:09:10|345.96|344.26|346.01|344.31|346.02|344.32|345.96|344.26|11
1730826560000|2024-11-05 17:09:20|346|344.3|345.98|344.28|346|344.3|345.96|344.26|9
1730826570000|2024-11-05 17:09:30|345.99|344.29|345.94|344.24|346.02|344.32|345.94|344.24|13
1730826580000|2024-11-05 17:09:40|345.92|344.22|345.96|344.26|345.98|344.28|345.92|344.22|7
1730826590000|2024-11-05 17:09:50|345.95|344.25|345.95|344.25|345.96|344.26|345.95|344.25|3
1730826600000|2024-11-05 17:10:00|345.96|344.26|346|344.3|346.03|344.33|345.96|344.26|8
1730826610000|2024-11-05 17:10:10|345.99|344.29|346.04|344.34|346.07|344.37|345.96|344.26|14
1730826620000|2024-11-05 17:10:20|346.05|344.35|345.97|344.27|346.19|344.49|345.95|344.25|22
1730826630000|2024-11-05 17:10:30|345.96|344.26|345.59|343.89|345.96|344.26|345.46|343.76|23
1730826640000|2024-11-05 17:10:40|345.58|343.88|345.49|343.79|345.58|343.88|345.49|343.79|14
1730826650000|2024-11-05 17:10:50|345.45|343.75|345.48|343.78|345.52|343.82|345.44|343.74|14
1730826660000|2024-11-05 17:11:00|345.47|343.77|345.45|343.75|345.48|343.78|345.44|343.74|14
1730826670000|2024-11-05 17:11:10|345.46|343.76|345.61|343.91|345.64|343.94|345.45|343.75|15
1730826680000|2024-11-05 17:11:20|345.63|343.93|345.76|344.06|345.76|344.06|345.62|343.92|13
1730826690000|2024-11-05 17:11:30|345.74|344.04|345.6|343.9|345.76|344.06|345.6|343.9|20
1730826700000|2024-11-05 17:11:40|345.62|343.92|345.61|343.91|345.62|343.92|345.61|343.91|6
1730826710000|2024-11-05 17:11:50|345.58|343.88|345.47|343.77|345.59|343.89|345.45|343.75|12
1730826720000|2024-11-05 17:12:00|345.46|343.76|345.5|343.8|345.53|343.83|345.46|343.76|10
1730826730000|2024-11-05 17:12:10|345.49|343.79|345.49|343.79|345.55|343.85|345.43|343.73|19
1730826740000|2024-11-05 17:12:20|345.48|343.78|345.41|343.71|345.51|343.81|345.41|343.71|9
1730826750000|2024-11-05 17:12:30|345.42|343.72|345.45|343.75|345.45|343.75|345.39|343.69|15
1730826760000|2024-11-05 17:12:40|345.47|343.77|345.72|344.02|345.73|344.03|345.47|343.77|13
1730826770000|2024-11-05 17:12:50|345.73|344.03|345.72|344.02|345.75|344.05|345.69|343.99|19
1730826780000|2024-11-05 17:13:00|345.73|344.03|345.72|344.02|345.74|344.04|345.67|343.97|13
1730826790000|2024-11-05 17:13:10|345.73|344.03|345.66|343.96|345.73|344.03|345.65|343.95|12
1730826800000|2024-11-05 17:13:20|345.68|343.98|345.52|343.82|345.68|343.98|345.46|343.76|17
1730826810000|2024-11-05 17:13:30|345.54|343.84|345.61|343.91|345.63|343.93|345.53|343.83|15
1730826820000|2024-11-05 17:13:40|345.6|343.9|345.63|343.93|345.74|344.04|345.6|343.9|16
1730826830000|2024-11-05 17:13:50|345.64|343.94|345.64|343.94|345.65|343.95|345.58|343.88|17
1730826840000|2024-11-05 17:14:00|345.68|343.98|345.76|344.06|345.82|344.12|345.67|343.97|17
1730826850000|2024-11-05 17:14:10|345.74|344.04|345.75|344.05|345.75|344.05|345.7|344|18
1730826860000|2024-11-05 17:14:20|345.78|344.08|345.73|344.03|345.85|344.15|345.73|344.03|17
1730826870000|2024-11-05 17:14:30|345.72|344.02|345.78|344.08|345.82|344.12|345.72|344.02|21
1730826880000|2024-11-05 17:14:40|345.77|344.07|345.76|344.06|345.8|344.1|345.75|344.05|17
1730826890000|2024-11-05 17:14:50|345.75|344.05|345.85|344.15|345.94|344.24|345.75|344.05|17
1730826900000|2024-11-05 17:15:00|345.86|344.16|345.75|344.05|345.89|344.19|345.75|344.05|24
1730826910000|2024-11-05 17:15:10|345.76|344.06|345.54|343.84|345.76|344.06|345.48|343.78|23
1730826920000|2024-11-05 17:15:20|345.56|343.86|345.66|343.96|345.72|344.02|345.56|343.86|20
1730826930000|2024-11-05 17:15:30|345.65|343.95|345.69|343.99|345.73|344.03|345.65|343.95|24
1730826940000|2024-11-05 17:15:40|345.68|343.98|345.68|343.98|345.83|344.13|345.68|343.98|17
1730826950000|2024-11-05 17:15:50|345.66|343.96|345.64|343.94|345.67|343.97|345.47|343.77|23
1730826960000|2024-11-05 17:16:00|345.63|343.93|345.45|343.75|345.64|343.94|345.42|343.72|25
1730826970000|2024-11-05 17:16:10|345.44|343.74|345.15|343.45|345.44|343.74|345.13|343.43|24
1730826980000|2024-11-05 17:16:20|345.16|343.46|345.25|343.55|345.28|343.58|345.16|343.46|14
1730826990000|2024-11-05 17:16:30|345.26|343.56|345.13|343.43|345.26|343.56|345.08|343.38|19
1730827000000|2024-11-05 17:16:40|345.12|343.42|345.07|343.37|345.12|343.42|345.02|343.32|19
1730827010000|2024-11-05 17:16:50|345.08|343.38|345.14|343.44|345.22|343.52|345.07|343.37|21
1730827020000|2024-11-05 17:17:00|345.13|343.43|344.86|343.16|345.14|343.44|344.76|343.06|18
1730827030000|2024-11-05 17:17:10|344.87|343.17|344.95|343.25|344.97|343.27|344.87|343.17|17
1730827040000|2024-11-05 17:17:20|344.96|343.26|344.9|343.2|344.98|343.28|344.89|343.19|18
1730827050000|2024-11-05 17:17:30|344.89|343.19|344.8|343.1|344.9|343.2|344.75|343.05|19
1730827060000|2024-11-05 17:17:40|344.79|343.09|344.87|343.17|344.87|343.17|344.77|343.07|19
1730827070000|2024-11-05 17:17:50|344.86|343.16|344.99|343.29|344.99|343.29|344.83|343.13|15
1730827080000|2024-11-05 17:18:00|344.98|343.28|344.95|343.25|345.06|343.36|344.92|343.22|20
1730827090000|2024-11-05 17:18:10|344.94|343.24|345.09|343.39|345.09|343.39|344.94|343.24|16
1730827100000|2024-11-05 17:18:20|345.07|343.37|345.09|343.39|345.12|343.42|345.07|343.37|20
1730827110000|2024-11-05 17:18:30|345.08|343.38|345.22|343.52|345.27|343.57|345.08|343.38|20
1730827120000|2024-11-05 17:18:40|345.21|343.51|345.28|343.58|345.28|343.58|345.21|343.51|18
1730827130000|2024-11-05 17:18:50|345.27|343.57|345.34|343.64|345.37|343.67|345.26|343.56|14
1730827140000|2024-11-05 17:19:00|345.33|343.63|345.58|343.88|345.6|343.9|345.33|343.63|18
1730827150000|2024-11-05 17:19:10|345.59|343.89|345.63|343.93|345.66|343.96|345.59|343.89|12
1730827160000|2024-11-05 17:19:20|345.64|343.94|345.61|343.91|345.64|343.94|345.58|343.88|16
1730827170000|2024-11-05 17:19:30|345.63|343.93|345.57|343.87|345.63|343.93|345.56|343.86|15
1730827180000|2024-11-05 17:19:40|345.56|343.86|345.56|343.86|345.58|343.88|345.51|343.81|10
1730827190000|2024-11-05 17:19:50|345.55|343.85|345.54|343.84|345.55|343.85|345.51|343.81|9
1730827200000|2024-11-05 17:20:00|345.55|343.85|345.54|343.84|345.55|343.85|345.53|343.83|11
1730827210000|2024-11-05 17:20:10|345.53|343.83|345.24|343.54|345.53|343.83|345.24|343.54|19
1730827220000|2024-11-05 17:20:20|345.29|343.59|345.2|343.5|345.29|343.59|345.19|343.49|14
1730827230000|2024-11-05 17:20:30|345.23|343.53|345.42|343.72|345.42|343.72|345.23|343.53|16
1730827240000|2024-11-05 17:20:40|345.43|343.73|345.35|343.65|345.43|343.73|345.35|343.65|16
1730827250000|2024-11-05 17:20:50|345.36|343.66|345.36|343.66|345.44|343.74|345.36|343.66|14
1730827260000|2024-11-05 17:21:00|345.37|343.67|345.29|343.59|345.37|343.67|345.29|343.59|13
1730827270000|2024-11-05 17:21:10|345.26|343.56|345.1|343.4|345.29|343.59|345.1|343.4|21
1730827280000|2024-11-05 17:21:20|345.12|343.42|345.12|343.42|345.13|343.43|345.05|343.35|20
1730827290000|2024-11-05 17:21:30|345.11|343.41|345.08|343.38|345.12|343.42|345.08|343.38|12
1730827300000|2024-11-05 17:21:40|345.07|343.37|345.1|343.4|345.12|343.42|345.03|343.33|12
1730827310000|2024-11-05 17:21:50|345.09|343.39|345.18|343.48|345.23|343.53|345.09|343.39|18
1730827320000|2024-11-05 17:22:00|345.19|343.49|345.31|343.61|345.34|343.64|345.19|343.49|23
1730827330000|2024-11-05 17:22:10|345.32|343.62|345.19|343.49|345.33|343.63|345.18|343.48|12
1730827340000|2024-11-05 17:22:20|345.21|343.51|345.15|343.45|345.21|343.51|345.14|343.44|10
1730827350000|2024-11-05 17:22:30|345.16|343.46|345.27|343.57|345.28|343.58|345.15|343.45|21
1730827360000|2024-11-05 17:22:40|345.29|343.59|345.28|343.58|345.3|343.6|345.27|343.57|6
1730827370000|2024-11-05 17:22:50|345.27|343.57|345.31|343.61|345.31|343.61|345.18|343.48|15
1730827380000|2024-11-05 17:23:00|345.3|343.6|345.2|343.5|345.3|343.6|345.2|343.5|14
1730827390000|2024-11-05 17:23:10|345.19|343.49|345.12|343.42|345.2|343.5|345.11|343.41|13
1730827400000|2024-11-05 17:23:20|345.11|343.41|345.02|343.32|345.12|343.42|345.02|343.32|8
1730827410000|2024-11-05 17:23:30|345.04|343.34|345|343.3|345.04|343.34|344.99|343.29|16
1730827420000|2024-11-05 17:23:40|345.01|343.31|345|343.3|345.05|343.35|345|343.3|10
1730827430000|2024-11-05 17:23:50|345.03|343.33|345.03|343.33|345.09|343.39|344.99|343.29|19
1730827440000|2024-11-05 17:24:00|345.06|343.36|345.03|343.33|345.07|343.37|345|343.3|13
1730827450000|2024-11-05 17:24:10|345.02|343.32|345.04|343.34|345.07|343.37|345.01|343.31|9
1730827460000|2024-11-05 17:24:20|345.03|343.33|345|343.3|345.06|343.36|345|343.3|9
1730827470000|2024-11-05 17:24:30|344.99|343.29|345|343.3|345.04|343.34|344.98|343.28|13
1730827480000|2024-11-05 17:24:40|344.99|343.29|344.98|343.28|345.02|343.32|344.96|343.26|11
1730827490000|2024-11-05 17:24:50|344.97|343.27|344.92|343.22|344.97|343.27|344.92|343.22|5
1730827500000|2024-11-05 17:25:00|344.91|343.21|344.9|343.2|344.92|343.22|344.86|343.16|18
1730827510000|2024-11-05 17:25:10|344.89|343.19|344.75|343.05|344.91|343.21|344.75|343.05|11
1730827520000|2024-11-05 17:25:20|344.76|343.06|344.76|343.06|344.85|343.15|344.73|343.03|22
1730827530000|2024-11-05 17:25:30|344.71|343.01|344.7|343|344.77|343.07|344.68|342.98|18
1730827540000|2024-11-05 17:25:40|344.71|343.01|344.69|342.99|344.75|343.05|344.69|342.99|9
1730827550000|2024-11-05 17:25:50|344.67|342.97|344.7|343|344.71|343.01|344.63|342.93|8
1730827560000|2024-11-05 17:26:00|344.72|343.02|344.72|343.02|344.75|343.05|344.72|343.02|5
1730827570000|2024-11-05 17:26:10|344.73|343.03|344.74|343.04|344.83|343.13|344.73|343.03|9
1730827580000|2024-11-05 17:26:20|344.75|343.05|344.69|342.99|344.76|343.06|344.68|342.98|12
1730827590000|2024-11-05 17:26:30|344.68|342.98|344.62|342.92|344.68|342.98|344.62|342.92|14
1730827600000|2024-11-05 17:26:40|344.65|342.95|344.58|342.88|344.65|342.95|344.58|342.88|10
1730827610000|2024-11-05 17:26:50|344.57|342.87|344.58|342.88|344.6|342.9|344.57|342.87|4
1730827620000|2024-11-05 17:27:00|344.63|342.93|344.56|342.86|344.63|342.93|344.56|342.86|7
1730827630000|2024-11-05 17:27:10|344.54|342.84|344.41|342.71|344.54|342.84|344.38|342.68|16
1730827640000|2024-11-05 17:27:20|344.4|342.7|344.17|342.47|344.41|342.71|344.17|342.47|17
1730827650000|2024-11-05 17:27:30|344.15|342.45|344.27|342.57|344.33|342.63|344.15|342.45|20
1730827660000|2024-11-05 17:27:40|344.28|342.58|344.25|342.55|344.31|342.61|344.22|342.52|18
1730827670000|2024-11-05 17:27:50|344.24|342.54|344.23|342.53|344.29|342.59|344.19|342.49|20
1730827680000|2024-11-05 17:28:00|344.24|342.54|344.29|342.59|344.3|342.6|344.19|342.49|17
1730827690000|2024-11-05 17:28:10|344.3|342.6|344.47|342.77|344.48|342.78|344.3|342.6|14
1730827700000|2024-11-05 17:28:20|344.45|342.75|344.56|342.86|344.68|342.98|344.45|342.75|20
1730827710000|2024-11-05 17:28:30|344.54|342.84|344.43|342.73|344.54|342.84|344.4|342.7|11
1730827720000|2024-11-05 17:28:40|344.44|342.74|344.34|342.64|344.44|342.74|344.32|342.62|16
1730827730000|2024-11-05 17:28:50|344.41|342.71|344.31|342.61|344.41|342.71|344.31|342.61|6
1730827740000|2024-11-05 17:29:00|344.32|342.62|344.51|342.81|344.51|342.81|344.32|342.62|12
1730827750000|2024-11-05 17:29:10|344.5|342.8|344.44|342.74|344.5|342.8|344.44|342.74|11
1730827760000|2024-11-05 17:29:20|344.42|342.72|344.39|342.69|344.43|342.73|344.39|342.69|7
1730827770000|2024-11-05 17:29:30|344.38|342.68|344.25|342.55|344.38|342.68|344.24|342.54|15
1730827780000|2024-11-05 17:29:40|344.24|342.54|344.3|342.6|344.36|342.66|344.24|342.54|14
1730827790000|2024-11-05 17:29:50|344.31|342.61|344.27|342.57|344.32|342.62|344.26|342.56|8
1730827800000|2024-11-05 17:30:00|344.24|342.54|344.26|342.56|344.34|342.64|344.21|342.51|16
1730827810000|2024-11-05 17:30:10|344.25|342.55|344.37|342.67|344.37|342.67|344.25|342.55|23
1730827820000|2024-11-05 17:30:20|344.36|342.66|344.29|342.59|344.36|342.66|344.28|342.58|13
1730827830000|2024-11-05 17:30:30|344.22|342.52|344.14|342.44|344.22|342.52|344.12|342.42|12
1730827840000|2024-11-05 17:30:40|344.13|342.43|344.12|342.42|344.15|342.45|344.12|342.42|11
1730827850000|2024-11-05 17:30:50|344.11|342.41|344.05|342.35|344.13|342.43|344.03|342.33|16
1730827860000|2024-11-05 17:31:00|344.03|342.33|344.11|342.41|344.11|342.41|344.03|342.33|8
1730827870000|2024-11-05 17:31:10|344.12|342.42|344.1|342.4|344.18|342.48|344.1|342.4|10
1730827880000|2024-11-05 17:31:20|344.07|342.37|344.03|342.33|344.07|342.37|344.03|342.33|9
1730827890000|2024-11-05 17:31:30|344.04|342.34|344.11|342.41|344.11|342.41|344.04|342.34|8
1730827900000|2024-11-05 17:31:40|344.1|342.4|344.1|342.4|344.13|342.43|344.09|342.39|6
1730827910000|2024-11-05 17:31:50|344.09|342.39|344.15|342.45|344.15|342.45|344.09|342.39|7
1730827920000|2024-11-05 17:32:00|344.2|342.5|344.07|342.37|344.26|342.56|343.98|342.28|15
1730827930000|2024-11-05 17:32:10|344.06|342.36|344.08|342.38|344.09|342.39|344.06|342.36|8
1730827940000|2024-11-05 17:32:20|344.07|342.37|344.08|342.38|344.11|342.41|344.05|342.35|11
1730827950000|2024-11-05 17:32:30|344.07|342.37|343.98|342.28|344.07|342.37|343.98|342.28|12
1730827960000|2024-11-05 17:32:40|344.01|342.31|343.99|342.29|344.01|342.31|343.98|342.28|12
1730827970000|2024-11-05 17:32:50|343.98|342.28|343.71|342.01|343.98|342.28|343.71|342.01|10
1730827980000|2024-11-05 17:33:00|343.7|342|343.79|342.09|343.79|342.09|343.68|341.98|16
1730827990000|2024-11-05 17:33:10|343.8|342.1|343.84|342.14|343.93|342.23|343.8|342.1|23
1730828000000|2024-11-05 17:33:20|343.83|342.13|343.71|342.01|343.83|342.13|343.7|342|15
1730828010000|2024-11-05 17:33:30|343.73|342.03|343.67|341.97|343.75|342.05|343.67|341.97|12
1730828020000|2024-11-05 17:33:40|343.65|341.95|343.7|342|343.75|342.05|343.63|341.93|13
1730828030000|2024-11-05 17:33:50|343.71|342.01|343.78|342.08|343.82|342.12|343.71|342.01|23
1730828040000|2024-11-05 17:34:00|343.76|342.06|343.73|342.03|343.77|342.07|343.69|341.99|17
1730828050000|2024-11-05 17:34:10|343.72|342.02|343.9|342.2|343.9|342.2|343.72|342.02|17
1730828060000|2024-11-05 17:34:20|343.91|342.21|343.94|342.24|343.95|342.25|343.89|342.19|17
1730828070000|2024-11-05 17:34:30|343.91|342.21|344.03|342.33|344.05|342.35|343.91|342.21|19
1730828080000|2024-11-05 17:34:40|344.09|342.39|344.01|342.31|344.18|342.48|344|342.3|24
1730828090000|2024-11-05 17:34:50|344|342.3|344.09|342.39|344.09|342.39|343.96|342.26|16
1730828100000|2024-11-05 17:35:00|344.12|342.42|344.36|342.66|344.4|342.7|344.12|342.42|29
1730828110000|2024-11-05 17:35:10|344.35|342.65|344.36|342.66|344.39|342.69|344.35|342.65|8
1730828120000|2024-11-05 17:35:20|344.28|342.58|344.14|342.44|344.32|342.62|344.14|342.44|18
1730828130000|2024-11-05 17:35:30|344.13|342.43|344.12|342.42|344.22|342.52|344.08|342.38|21
1730828140000|2024-11-05 17:35:40|344.11|342.41|344.14|342.44|344.14|342.44|344.09|342.39|7
1730828150000|2024-11-05 17:35:50|344.15|342.45|344.25|342.55|344.27|342.57|344.15|342.45|18
1730828160000|2024-11-05 17:36:00|344.24|342.54|344.34|342.64|344.36|342.66|344.24|342.54|10
1730828170000|2024-11-05 17:36:10|344.35|342.65|344.38|342.68|344.44|342.74|344.35|342.65|16
1730828180000|2024-11-05 17:36:20|344.39|342.69|344.37|342.67|344.39|342.69|344.36|342.66|14
1730828190000|2024-11-05 17:36:30|344.39|342.69|344.34|342.64|344.39|342.69|344.31|342.61|24
1730828200000|2024-11-05 17:36:40|344.33|342.63|344.23|342.53|344.36|342.66|344.18|342.48|13
1730828210000|2024-11-05 17:36:50|344.27|342.57|344.17|342.47|344.27|342.57|344.15|342.45|18
1730828220000|2024-11-05 17:37:00|344.16|342.46|344.22|342.52|344.22|342.52|344.15|342.45|11
1730828230000|2024-11-05 17:37:10|344.21|342.51|344.28|342.58|344.29|342.59|344.21|342.51|19
1730828240000|2024-11-05 17:37:20|344.3|342.6|344.33|342.63|344.36|342.66|344.3|342.6|10
1730828250000|2024-11-05 17:37:30|344.35|342.65|344.34|342.64|344.38|342.68|344.33|342.63|13
1730828260000|2024-11-05 17:37:40|344.35|342.65|344.37|342.67|344.39|342.69|344.34|342.64|19
1730828270000|2024-11-05 17:37:50|344.38|342.68|344.35|342.65|344.38|342.68|344.35|342.65|15
1730828280000|2024-11-05 17:38:00|344.36|342.66|344.25|342.55|344.36|342.66|344.23|342.53|20
1730828290000|2024-11-05 17:38:10|344.27|342.57|344.25|342.55|344.32|342.62|344.23|342.53|16
1730828300000|2024-11-05 17:38:20|344.29|342.59|344.24|342.54|344.3|342.6|344.24|342.54|9
1730828310000|2024-11-05 17:38:30|344.19|342.49|344.08|342.38|344.19|342.49|344.08|342.38|17
1730828320000|2024-11-05 17:38:40|344.09|342.39|344.14|342.44|344.14|342.44|344.09|342.39|15
1730828330000|2024-11-05 17:38:50|344.13|342.43|344.29|342.59|344.29|342.59|344.13|342.43|22
1730828340000|2024-11-05 17:39:00|344.28|342.58|344.38|342.68|344.38|342.68|344.28|342.58|8
1730828350000|2024-11-05 17:39:10|344.39|342.69|344.54|342.84|344.57|342.87|344.39|342.69|28
1730828360000|2024-11-05 17:39:20|344.53|342.83|344.57|342.87|344.63|342.93|344.5|342.8|23
1730828370000|2024-11-05 17:39:30|344.54|342.84|344.62|342.92|344.62|342.92|344.53|342.83|15
1730828380000|2024-11-05 17:39:40|344.61|342.91|344.66|342.96|344.66|342.96|344.6|342.9|14
1730828390000|2024-11-05 17:39:50|344.6|342.9|344.66|342.96|344.67|342.97|344.6|342.9|9
1730828400000|2024-11-05 17:40:00|344.67|342.97|344.66|342.96|344.68|342.98|344.66|342.96|7
1730828410000|2024-11-05 17:40:10|344.67|342.97|344.72|343.02|344.75|343.05|344.66|342.96|10
1730828420000|2024-11-05 17:40:20|344.71|343.01|344.71|343.01|344.79|343.09|344.7|343|22
1730828430000|2024-11-05 17:40:30|344.69|342.99|344.68|342.98|344.7|343|344.67|342.97|9
1730828440000|2024-11-05 17:40:40|344.72|343.02|344.71|343.01|344.72|343.02|344.67|342.97|16
1730828450000|2024-11-05 17:40:50|344.7|343|344.73|343.03|344.73|343.03|344.69|342.99|9
1730828460000|2024-11-05 17:41:00|344.71|343.01|344.72|343.02|344.72|343.02|344.7|343|4
1730828470000|2024-11-05 17:41:10|344.71|343.01|344.71|343.01|344.74|343.04|344.71|343.01|9
1730828480000|2024-11-05 17:41:20|344.7|343|344.64|342.94|344.71|343.01|344.63|342.93|11
1730828490000|2024-11-05 17:41:30|344.66|342.96|344.66|342.96|344.68|342.98|344.64|342.94|9
1730828500000|2024-11-05 17:41:40|344.65|342.95|344.73|343.03|344.73|343.03|344.65|342.95|10
1730828510000|2024-11-05 17:41:50|344.74|343.04|344.73|343.03|344.74|343.04|344.69|342.99|6
1730828520000|2024-11-05 17:42:00|344.72|343.02|344.79|343.09|344.82|343.12|344.66|342.96|14
1730828530000|2024-11-05 17:42:10|344.81|343.11|344.82|343.12|344.82|343.12|344.79|343.09|6
1730828540000|2024-11-05 17:42:20|344.81|343.11|344.79|343.09|344.82|343.12|344.79|343.09|12
1730828550000|2024-11-05 17:42:30|344.8|343.1|344.64|342.94|344.8|343.1|344.63|342.93|18
1730828560000|2024-11-05 17:42:40|344.63|342.93|344.58|342.88|344.63|342.93|344.58|342.88|9
1730828570000|2024-11-05 17:42:50|344.57|342.87|344.56|342.86|344.59|342.89|344.5|342.8|14
1730828580000|2024-11-05 17:43:00|344.55|342.85|344.55|342.85|344.56|342.86|344.53|342.83|15
1730828590000|2024-11-05 17:43:10|344.54|342.84|344.69|342.99|344.7|343|344.54|342.84|12
1730828600000|2024-11-05 17:43:20|344.7|343|344.75|343.05|344.81|343.11|344.7|343|13
1730828610000|2024-11-05 17:43:30|344.74|343.04|344.73|343.03|344.74|343.04|344.69|342.99|6
1730828620000|2024-11-05 17:43:40|344.72|343.02|344.58|342.88|344.72|343.02|344.54|342.84|22
1730828630000|2024-11-05 17:43:50|344.57|342.87|344.57|342.87|344.59|342.89|344.55|342.85|25
1730828640000|2024-11-05 17:44:00|344.58|342.88|344.63|342.93|344.65|342.95|344.58|342.88|16
1730828650000|2024-11-05 17:44:10|344.61|342.91|344.62|342.92|344.65|342.95|344.61|342.91|13
1730828660000|2024-11-05 17:44:20|344.63|342.93|344.65|342.95|344.68|342.98|344.61|342.91|18
1730828670000|2024-11-05 17:44:30|344.64|342.94|344.56|342.86|344.71|343.01|344.5|342.8|15
1730828680000|2024-11-05 17:44:40|344.54|342.84|344.55|342.85|344.56|342.86|344.54|342.84|7
1730828690000|2024-11-05 17:44:50|344.54|342.84|344.64|342.94|344.64|342.94|344.52|342.82|12
1730828700000|2024-11-05 17:45:00|344.62|342.92|344.57|342.87|344.71|343.01|344.48|342.78|18
1730828710000|2024-11-05 17:45:10|344.58|342.88|344.57|342.87|344.63|342.93|344.55|342.85|15
1730828720000|2024-11-05 17:45:20|344.58|342.88|344.5|342.8|344.59|342.89|344.5|342.8|21
1730828730000|2024-11-05 17:45:30|344.49|342.79|344.3|342.6|344.49|342.79|344.3|342.6|18
1730828740000|2024-11-05 17:45:40|344.29|342.59|344.25|342.55|344.31|342.61|344.21|342.51|16
1730828750000|2024-11-05 17:45:50|344.26|342.56|344.06|342.36|344.26|342.56|344.04|342.34|23
1730828760000|2024-11-05 17:46:00|344.03|342.33|343.99|342.29|344.11|342.41|343.99|342.29|19
1730828770000|2024-11-05 17:46:10|343.91|342.21|343.87|342.17|343.96|342.26|343.86|342.16|15
1730828780000|2024-11-05 17:46:20|343.88|342.18|343.87|342.17|343.89|342.19|343.84|342.14|18
1730828790000|2024-11-05 17:46:30|343.81|342.11|343.92|342.22|343.92|342.22|343.79|342.09|23
1730828800000|2024-11-05 17:46:40|343.89|342.19|343.97|342.27|343.97|342.27|343.89|342.19|15
1730828810000|2024-11-05 17:46:50|343.99|342.29|343.55|341.85|344.02|342.32|343.47|341.77|24
1730828820000|2024-11-05 17:47:00|343.53|341.83|343.49|341.79|343.57|341.87|343.43|341.73|19
1730828830000|2024-11-05 17:47:10|343.53|341.83|343.7|342|343.75|342.05|343.53|341.83|21
1730828840000|2024-11-05 17:47:20|343.71|342.01|343.69|341.99|343.72|342.02|343.65|341.95|25
1730828850000|2024-11-05 17:47:30|343.71|342.01|343.7|342|343.78|342.08|343.69|341.99|14
1730828860000|2024-11-05 17:47:40|343.69|341.99|343.64|341.94|343.69|341.99|343.64|341.94|13
1730828870000|2024-11-05 17:47:50|343.65|341.95|343.74|342.04|343.81|342.11|343.65|341.95|22
1730828880000|2024-11-05 17:48:00|343.72|342.02|343.68|341.98|343.73|342.03|343.68|341.98|9
1730828890000|2024-11-05 17:48:10|343.69|341.99|343.95|342.25|343.95|342.25|343.69|341.99|15
1730828900000|2024-11-05 17:48:20|343.94|342.24|343.88|342.18|343.94|342.24|343.86|342.16|13
1730828910000|2024-11-05 17:48:30|343.85|342.15|343.86|342.16|343.86|342.16|343.81|342.11|7
1730828920000|2024-11-05 17:48:40|343.85|342.15|343.88|342.18|343.88|342.18|343.85|342.15|3
1730828930000|2024-11-05 17:48:50|343.86|342.16|343.86|342.16|343.86|342.16|343.85|342.15|3
1730828940000|2024-11-05 17:49:00|343.88|342.18|344.01|342.31|344.01|342.31|343.85|342.15|9
1730828950000|2024-11-05 17:49:10|344|342.3|344.12|342.42|344.12|342.42|343.95|342.25|15
1730828960000|2024-11-05 17:49:20|344.13|342.43|344.24|342.54|344.25|342.55|344.13|342.43|15
1730828970000|2024-11-05 17:49:30|344.25|342.55|344.1|342.4|344.25|342.55|344.1|342.4|21
1730828980000|2024-11-05 17:49:40|344.11|342.41|344.03|342.33|344.12|342.42|344.03|342.33|11
1730828990000|2024-11-05 17:49:50|344.02|342.32|343.99|342.29|344.03|342.33|343.99|342.29|8
1730829000000|2024-11-05 17:50:00|344.01|342.31|344.01|342.31|344.01|342.31|343.97|342.27|9
1730829010000|2024-11-05 17:50:10|343.98|342.28|344.05|342.35|344.05|342.35|343.91|342.21|20
1730829020000|2024-11-05 17:50:20|344.04|342.34|343.98|342.28|344.05|342.35|343.98|342.28|7
1730829030000|2024-11-05 17:50:30|343.99|342.29|343.99|342.29|344|342.3|343.98|342.28|9
1730829040000|2024-11-05 17:50:40|343.97|342.27|343.87|342.17|343.97|342.27|343.87|342.17|16
1730829050000|2024-11-05 17:50:50|343.83|342.13|343.77|342.07|343.83|342.13|343.77|342.07|8
1730829060000|2024-11-05 17:51:00|343.76|342.06|343.74|342.04|343.79|342.09|343.66|341.96|16
1730829070000|2024-11-05 17:51:10|343.68|341.98|343.55|341.85|343.68|341.98|343.54|341.84|16
1730829080000|2024-11-05 17:51:20|343.57|341.87|343.61|341.91|343.66|341.96|343.57|341.87|8
1730829090000|2024-11-05 17:51:30|343.72|342.02|343.53|341.83|343.72|342.02|343.53|341.83|17
1730829100000|2024-11-05 17:51:40|343.52|341.82|343.44|341.74|343.53|341.83|343.44|341.74|16
1730829110000|2024-11-05 17:51:50|343.46|341.76|343.51|341.81|343.51|341.81|343.46|341.76|9
1730829120000|2024-11-05 17:52:00|343.54|341.84|343.72|342.02|343.75|342.05|343.54|341.84|16
1730829130000|2024-11-05 17:52:10|343.71|342.01|343.78|342.08|343.8|342.1|343.68|341.98|17
1730829140000|2024-11-05 17:52:20|343.79|342.09|343.67|341.97|343.8|342.1|343.66|341.96|14
1730829150000|2024-11-05 17:52:30|343.68|341.98|343.76|342.06|343.78|342.08|343.68|341.98|11
1730829160000|2024-11-05 17:52:40|343.75|342.05|343.92|342.22|343.98|342.28|343.75|342.05|15
1730829170000|2024-11-05 17:52:50|343.9|342.2|343.9|342.2|343.95|342.25|343.89|342.19|14
1730829180000|2024-11-05 17:53:00|343.93|342.23|343.8|342.1|343.93|342.23|343.78|342.08|10
1730829190000|2024-11-05 17:53:10|343.81|342.11|343.77|342.07|343.88|342.18|343.77|342.07|10
1730829200000|2024-11-05 17:53:20|343.79|342.09|343.7|342|343.79|342.09|343.7|342|14
1730829210000|2024-11-05 17:53:30|343.68|341.98|343.77|342.07|343.77|342.07|343.68|341.98|9
1730829220000|2024-11-05 17:53:40|343.78|342.08|343.8|342.1|343.8|342.1|343.72|342.02|12
1730829240000|2024-11-05 17:54:00|343.84|342.14|343.9|342.2|343.96|342.26|343.82|342.12|18
1730829250000|2024-11-05 17:54:10|343.89|342.19|343.87|342.17|343.89|342.19|343.85|342.15|11
1730829260000|2024-11-05 17:54:20|343.86|342.16|343.8|342.1|343.86|342.16|343.8|342.1|5
1730829270000|2024-11-05 17:54:30|343.83|342.13|343.82|342.12|343.83|342.13|343.82|342.12|2
1730829280000|2024-11-05 17:54:40|343.81|342.11|343.83|342.13|343.84|342.14|343.8|342.1|6
1730829290000|2024-11-05 17:54:50|343.82|342.12|343.88|342.18|343.88|342.18|343.8|342.1|7
1730829300000|2024-11-05 17:55:00|343.89|342.19|343.92|342.22|343.93|342.23|343.88|342.18|11
1730829310000|2024-11-05 17:55:10|343.91|342.21|343.95|342.25|344.05|342.35|343.85|342.15|19
1730829320000|2024-11-05 17:55:20|343.96|342.26|343.96|342.26|343.96|342.26|343.96|342.26|1
1730829330000|2024-11-05 17:55:30|343.94|342.24|343.89|342.19|343.97|342.27|343.88|342.18|12
1730829340000|2024-11-05 17:55:40|343.88|342.18|343.5|341.8|343.88|342.18|343.49|341.79|19
1730829350000|2024-11-05 17:55:50|343.49|341.79|343.46|341.76|343.53|341.83|343.41|341.71|18
1730829360000|2024-11-05 17:56:00|343.47|341.77|343.27|341.57|343.47|341.77|343.26|341.56|22
1730829370000|2024-11-05 17:56:10|343.28|341.58|343.31|341.61|343.44|341.74|343.28|341.58|19
1730829380000|2024-11-05 17:56:20|343.29|341.59|343.31|341.61|343.32|341.62|343.27|341.57|7
1730829390000|2024-11-05 17:56:30|343.3|341.6|343.25|341.55|343.3|341.6|343.25|341.55|7
1730829400000|2024-11-05 17:56:40|343.24|341.54|343.26|341.56|343.28|341.58|343.23|341.53|9
1730829410000|2024-11-05 17:56:50|343.27|341.57|343.23|341.53|343.28|341.58|343.23|341.53|9
1730829420000|2024-11-05 17:57:00|343.22|341.52|343.19|341.49|343.23|341.53|343.19|341.49|10
1730829430000|2024-11-05 17:57:10|343.22|341.52|343.3|341.6|343.31|341.61|343.21|341.51|9
1730829440000|2024-11-05 17:57:20|343.26|341.56|343.16|341.46|343.28|341.58|343.15|341.45|9
1730829450000|2024-11-05 17:57:30|343.14|341.44|343.12|341.42|343.16|341.46|343.12|341.42|11
1730829460000|2024-11-05 17:57:40|343.1|341.4|343.07|341.37|343.13|341.43|343.03|341.33|22
1730829470000|2024-11-05 17:57:50|343.08|341.38|343.12|341.42|343.13|341.43|343.08|341.38|3
1730829480000|2024-11-05 17:58:00|343.13|341.43|343.19|341.49|343.2|341.5|343.13|341.43|6
1730829490000|2024-11-05 17:58:10|343.2|341.5|343.22|341.52|343.33|341.63|343.2|341.5|11
1730829500000|2024-11-05 17:58:20|343.23|341.53|343.21|341.51|343.23|341.53|343.21|341.51|5
1730829510000|2024-11-05 17:58:30|343.24|341.54|343.19|341.49|343.3|341.6|343.18|341.48|16
1730829520000|2024-11-05 17:58:40|343.18|341.48|343.05|341.35|343.18|341.48|343.04|341.34|12
1730829530000|2024-11-05 17:58:50|343.04|341.34|342.8|341.1|343.05|341.35|342.79|341.09|19
1730829540000|2024-11-05 17:59:00|342.81|341.11|342.85|341.15|342.88|341.18|342.78|341.08|23
1730829550000|2024-11-05 17:59:10|342.84|341.14|342.79|341.09|342.88|341.18|342.79|341.09|13
1730829560000|2024-11-05 17:59:20|342.8|341.1|342.78|341.08|342.81|341.11|342.77|341.07|10
1730829570000|2024-11-05 17:59:30|342.77|341.07|342.78|341.08|342.78|341.08|342.76|341.06|6
1730829580000|2024-11-05 17:59:40|342.8|341.1|342.84|341.14|342.88|341.18|342.8|341.1|10
1730829590000|2024-11-05 17:59:50|342.83|341.13|342.9|341.2|342.9|341.2|342.78|341.08|14
1730829600000|2024-11-05 18:00:00|342.91|341.21|342.97|341.27|343.06|341.36|342.91|341.21|22
1730829610000|2024-11-05 18:00:10|342.95|341.25|342.96|341.26|343.02|341.32|342.89|341.19|20
1730829620000|2024-11-05 18:00:20|342.97|341.27|343.21|341.51|343.23|341.53|342.97|341.27|18
1730829630000|2024-11-05 18:00:30|343.22|341.52|343.14|341.44|343.22|341.52|343.09|341.39|13
1730829640000|2024-11-05 18:00:40|343.13|341.43|343.05|341.35|343.13|341.43|343.02|341.32|20
1730829650000|2024-11-05 18:00:50|343.08|341.38|343.01|341.31|343.08|341.38|342.99|341.29|17
1730829660000|2024-11-05 18:01:00|343.03|341.33|343.01|341.31|343.09|341.39|343.01|341.31|18
1730829670000|2024-11-05 18:01:10|343.02|341.32|343.18|341.48|343.19|341.49|343.02|341.32|19
1730829680000|2024-11-05 18:01:20|343.2|341.5|343.2|341.5|343.21|341.51|343.16|341.46|8
1730829690000|2024-11-05 18:01:30|343.19|341.49|343.27|341.57|343.29|341.59|343.13|341.43|16
1730829700000|2024-11-05 18:01:40|343.25|341.55|343.3|341.6|343.3|341.6|343.24|341.54|13
1730829710000|2024-11-05 18:01:50|343.31|341.61|343.4|341.7|343.46|341.76|343.31|341.61|16
1730829720000|2024-11-05 18:02:00|343.39|341.69|343.64|341.94|343.64|341.94|343.39|341.69|14
1730829730000|2024-11-05 18:02:10|343.7|342|343.69|341.99|343.76|342.06|343.68|341.98|17
1730829740000|2024-11-05 18:02:20|343.63|341.93|343.51|341.81|343.65|341.95|343.5|341.8|21
1730829750000|2024-11-05 18:02:30|343.47|341.77|343.45|341.75|343.47|341.77|343.36|341.66|20
1730829760000|2024-11-05 18:02:40|343.46|341.76|343.46|341.76|343.5|341.8|343.39|341.69|16
1730829770000|2024-11-05 18:02:50|343.45|341.75|343.47|341.77|343.49|341.79|343.42|341.72|12
1730829780000|2024-11-05 18:03:00|343.46|341.76|343.55|341.85|343.57|341.87|343.44|341.74|12
1730829790000|2024-11-05 18:03:10|343.53|341.83|343.47|341.77|343.53|341.83|343.44|341.74|19
1730829800000|2024-11-05 18:03:20|343.54|341.84|343.5|341.8|343.54|341.84|343.48|341.78|9
1730829810000|2024-11-05 18:03:30|343.49|341.79|343.42|341.72|343.49|341.79|343.37|341.67|20
1730829820000|2024-11-05 18:03:40|343.41|341.71|343.42|341.72|343.45|341.75|343.39|341.69|12
1730829830000|2024-11-05 18:03:50|343.45|341.75|343.5|341.8|343.52|341.82|343.45|341.75|8
1730829840000|2024-11-05 18:04:00|343.52|341.82|343.51|341.81|343.58|341.88|343.5|341.8|12
1730829850000|2024-11-05 18:04:10|343.5|341.8|343.69|341.99|343.69|341.99|343.5|341.8|15
1730829860000|2024-11-05 18:04:20|343.68|341.98|343.69|341.99|343.69|341.99|343.66|341.96|6
1730829870000|2024-11-05 18:04:30|343.68|341.98|343.7|342|343.73|342.03|343.65|341.95|17
1730829880000|2024-11-05 18:04:40|343.72|342.02|343.72|342.02|343.75|342.05|343.65|341.95|16
1730829890000|2024-11-05 18:04:50|343.68|341.98|343.82|342.12|343.83|342.13|343.68|341.98|17
1730829900000|2024-11-05 18:05:00|343.79|342.09|343.62|341.92|343.81|342.11|343.59|341.89|23
1730829910000|2024-11-05 18:05:10|343.61|341.91|343.4|341.7|343.61|341.91|343.4|341.7|14
1730829920000|2024-11-05 18:05:20|343.42|341.72|343.52|341.82|343.52|341.82|343.42|341.72|11
1730829930000|2024-11-05 18:05:30|343.51|341.81|343.54|341.84|343.55|341.85|343.5|341.8|8
1730829940000|2024-11-05 18:05:40|343.53|341.83|343.52|341.82|343.53|341.83|343.46|341.76|7
1730829950000|2024-11-05 18:05:50|343.53|341.83|343.5|341.8|343.53|341.83|343.5|341.8|4
1730829960000|2024-11-05 18:06:00|343.51|341.81|343.51|341.81|343.52|341.82|343.47|341.77|13
1730829970000|2024-11-05 18:06:10|343.52|341.82|343.4|341.7|343.52|341.82|343.4|341.7|12
1730829980000|2024-11-05 18:06:20|343.41|341.71|343.13|341.43|343.42|341.72|343.13|341.43|22
1730829990000|2024-11-05 18:06:30|343.09|341.39|343.04|341.34|343.09|341.39|343.02|341.32|7
1730830000000|2024-11-05 18:06:40|343.05|341.35|343.24|341.54|343.24|341.54|343.05|341.35|11
1730830010000|2024-11-05 18:06:50|343.3|341.6|343.37|341.67|343.41|341.71|343.3|341.6|11
1730830020000|2024-11-05 18:07:00|343.4|341.7|343.34|341.64|343.4|341.7|343.33|341.63|7
1730830030000|2024-11-05 18:07:10|343.35|341.65|343.35|341.65|343.35|341.65|343.32|341.62|3
1730830040000|2024-11-05 18:07:20|343.34|341.64|343.3|341.6|343.34|341.64|343.25|341.55|17
1730830050000|2024-11-05 18:07:30|343.31|341.61|343.29|341.59|343.32|341.62|343.27|341.57|18
1730830060000|2024-11-05 18:07:40|343.28|341.58|343.4|341.7|343.41|341.71|343.27|341.57|18
1730830070000|2024-11-05 18:07:50|343.39|341.69|343.3|341.6|343.4|341.7|343.28|341.58|21
1730830080000|2024-11-05 18:08:00|343.32|341.62|343.43|341.73|343.44|341.74|343.32|341.62|14
1730830090000|2024-11-05 18:08:10|343.44|341.74|343.6|341.9|343.65|341.95|343.44|341.74|14
1730830100000|2024-11-05 18:08:20|343.63|341.93|343.61|341.91|343.63|341.93|343.56|341.86|15
1730830110000|2024-11-05 18:08:30|343.62|341.92|343.6|341.9|343.63|341.93|343.56|341.86|14
1730830120000|2024-11-05 18:08:40|343.53|341.83|343.61|341.91|343.61|341.91|343.49|341.79|10
1730830130000|2024-11-05 18:08:50|343.6|341.9|343.63|341.93|343.64|341.94|343.58|341.88|13
1730830140000|2024-11-05 18:09:00|343.62|341.92|343.46|341.76|343.63|341.93|343.37|341.67|16
1730830150000|2024-11-05 18:09:10|343.48|341.78|343.55|341.85|343.56|341.86|343.48|341.78|16
1730830160000|2024-11-05 18:09:20|343.56|341.86|343.62|341.92|343.62|341.92|343.53|341.83|10
1730830170000|2024-11-05 18:09:30|343.64|341.94|343.65|341.95|343.68|341.98|343.63|341.93|9
1730830180000|2024-11-05 18:09:40|343.63|341.93|343.68|341.98|343.7|342|343.6|341.9|14
1730830190000|2024-11-05 18:09:50|343.7|342|343.8|342.1|343.81|342.11|343.68|341.98|15
1730830200000|2024-11-05 18:10:00|343.79|342.09|343.73|342.03|343.79|342.09|343.72|342.02|18
1730830210000|2024-11-05 18:10:10|343.74|342.04|343.88|342.18|343.88|342.18|343.73|342.03|11
1730830220000|2024-11-05 18:10:20|343.9|342.2|343.85|342.15|343.9|342.2|343.83|342.13|15
1730830230000|2024-11-05 18:10:30|343.84|342.14|343.97|342.27|343.98|342.28|343.84|342.14|14
1730830240000|2024-11-05 18:10:40|344.01|342.31|344.01|342.31|344.06|342.36|344|342.3|16
1730830250000|2024-11-05 18:10:50|344|342.3|343.92|342.22|344.02|342.32|343.91|342.21|21
1730830260000|2024-11-05 18:11:00|343.93|342.23|343.58|341.88|343.93|342.23|343.58|341.88|17
1730830270000|2024-11-05 18:11:10|343.55|341.85|343.39|341.69|343.56|341.86|343.39|341.69|15
1730830280000|2024-11-05 18:11:20|343.42|341.72|343.17|341.47|343.42|341.72|343.15|341.45|10
1730830290000|2024-11-05 18:11:30|343.16|341.46|343.11|341.41|343.24|341.54|343.06|341.36|20
1730830300000|2024-11-05 18:11:40|343.1|341.4|342.99|341.29|343.13|341.43|342.97|341.27|14
1730830310000|2024-11-05 18:11:50|342.98|341.28|342.93|341.23|342.98|341.28|342.89|341.19|23
1730830320000|2024-11-05 18:12:00|342.91|341.21|342.83|341.13|342.91|341.21|342.83|341.13|19
1730830330000|2024-11-05 18:12:10|342.86|341.16|342.69|340.99|342.86|341.16|342.58|340.88|16
1730830340000|2024-11-05 18:12:20|342.71|341.01|342.62|340.92|342.71|341.01|342.59|340.89|19
1730830350000|2024-11-05 18:12:30|342.63|340.93|342.83|341.13|342.86|341.16|342.63|340.93|18
1730830360000|2024-11-05 18:12:40|342.82|341.12|342.79|341.09|342.83|341.13|342.79|341.09|10
1730830370000|2024-11-05 18:12:50|342.83|341.13|342.85|341.15|342.88|341.18|342.72|341.02|17
1730830380000|2024-11-05 18:13:00|342.84|341.14|342.85|341.15|342.86|341.16|342.8|341.1|15
1730830390000|2024-11-05 18:13:10|342.87|341.17|342.94|341.24|342.99|341.29|342.86|341.16|23
1730830400000|2024-11-05 18:13:20|342.95|341.25|342.85|341.15|342.95|341.25|342.84|341.14|16
1730830410000|2024-11-05 18:13:30|342.86|341.16|342.74|341.04|342.86|341.16|342.7|341|21
1730830420000|2024-11-05 18:13:40|342.73|341.03|342.71|341.01|342.73|341.03|342.71|341.01|5
1730830430000|2024-11-05 18:13:50|342.7|341|342.44|340.74|342.7|341|342.34|340.64|18
1730830440000|2024-11-05 18:14:00|342.5|340.8|342.13|340.43|342.52|340.82|342.13|340.43|19
1730830450000|2024-11-05 18:14:10|342.12|340.42|342.15|340.45|342.18|340.48|342.07|340.37|14
1730830460000|2024-11-05 18:14:20|342.14|340.44|341.77|340.07|342.14|340.44|341.77|340.07|26
1730830470000|2024-11-05 18:14:30|341.78|340.08|341.83|340.13|341.89|340.19|341.75|340.05|23
1730830480000|2024-11-05 18:14:40|341.84|340.14|341.84|340.14|341.93|340.23|341.83|340.13|18
1730830490000|2024-11-05 18:14:50|341.83|340.13|341.83|340.13|341.85|340.15|341.74|340.04|19
1730830500000|2024-11-05 18:15:00|341.82|340.12|341.85|340.15|341.9|340.2|341.75|340.05|19
1730830510000|2024-11-05 18:15:10|341.86|340.16|341.87|340.17|341.99|340.29|341.82|340.12|20
1730830520000|2024-11-05 18:15:20|341.86|340.16|341.84|340.14|341.86|340.16|341.76|340.06|16
1730830530000|2024-11-05 18:15:30|341.83|340.13|341.67|339.97|341.83|340.13|341.52|339.82|29
1730830540000|2024-11-05 18:15:40|341.68|339.98|341.66|339.96|341.69|339.99|341.53|339.83|23
1730830550000|2024-11-05 18:15:50|341.68|339.98|341.56|339.86|341.7|340|341.55|339.85|18
1730830560000|2024-11-05 18:16:00|341.55|339.85|341.74|340.04|341.74|340.04|341.55|339.85|16
1730830570000|2024-11-05 18:16:10|341.75|340.05|341.76|340.06|341.83|340.13|341.75|340.05|15
1730830580000|2024-11-05 18:16:20|341.75|340.05|341.86|340.16|341.91|340.21|341.75|340.05|17
1730830590000|2024-11-05 18:16:30|341.85|340.15|342.03|340.33|342.03|340.33|341.85|340.15|23
1730830600000|2024-11-05 18:16:40|342.06|340.36|342.31|340.61|342.32|340.62|342.06|340.36|17
1730830610000|2024-11-05 18:16:50|342.34|340.64|342.44|340.74|342.47|340.77|342.34|340.64|17
1730830620000|2024-11-05 18:17:00|342.45|340.75|342.3|340.6|342.45|340.75|342.29|340.59|18
1730830630000|2024-11-05 18:17:10|342.27|340.57|342.22|340.52|342.31|340.61|342.21|340.51|21
1730830640000|2024-11-05 18:17:20|342.23|340.53|342.45|340.75|342.45|340.75|342.21|340.51|26
1730830650000|2024-11-05 18:17:30|342.49|340.79|342.41|340.71|342.52|340.82|342.29|340.59|21
1730830660000|2024-11-05 18:17:40|342.42|340.72|342.46|340.76|342.48|340.78|342.36|340.66|14
1730830670000|2024-11-05 18:17:50|342.45|340.75|342.4|340.7|342.46|340.76|342.4|340.7|18
1730830680000|2024-11-05 18:18:00|342.38|340.68|342.42|340.72|342.44|340.74|342.38|340.68|17
1730830690000|2024-11-05 18:18:10|342.4|340.7|342.43|340.73|342.47|340.77|342.38|340.68|18
1730830700000|2024-11-05 18:18:20|342.42|340.72|342.54|340.84|342.55|340.85|342.41|340.71|15
1730830710000|2024-11-05 18:18:30|342.55|340.85|342.75|341.05|342.76|341.06|342.55|340.85|17
1730830720000|2024-11-05 18:18:40|342.77|341.07|342.67|340.97|342.77|341.07|342.66|340.96|14
1730830730000|2024-11-05 18:18:50|342.65|340.95|342.54|340.84|342.65|340.95|342.52|340.82|19
1730830740000|2024-11-05 18:19:00|342.56|340.86|342.52|340.82|342.61|340.91|342.52|340.82|23
1730830750000|2024-11-05 18:19:10|342.51|340.81|342.39|340.69|342.53|340.83|342.37|340.67|17
1730830760000|2024-11-05 18:19:20|342.4|340.7|342.34|340.64|342.47|340.77|342.33|340.63|16
1730830770000|2024-11-05 18:19:30|342.35|340.65|342.32|340.62|342.36|340.66|342.26|340.56|21
1730830780000|2024-11-05 18:19:40|342.33|340.63|342.31|340.61|342.37|340.67|342.28|340.58|22
1730830790000|2024-11-05 18:19:50|342.26|340.56|342.15|340.45|342.27|340.57|342.14|340.44|27
1730830800000|2024-11-05 18:20:00|342.19|340.49|342.34|340.64|342.39|340.69|342.18|340.48|15
1730830810000|2024-11-05 18:20:10|342.35|340.65|342.15|340.45|342.36|340.66|342.15|340.45|18
1730830820000|2024-11-05 18:20:20|342.12|340.42|342.07|340.37|342.17|340.47|342.06|340.36|25
1730830830000|2024-11-05 18:20:30|342.08|340.38|342.05|340.35|342.17|340.47|342.04|340.34|19
1730830840000|2024-11-05 18:20:40|342.06|340.36|342.17|340.47|342.18|340.48|342.04|340.34|24
1730830850000|2024-11-05 18:20:50|342.14|340.44|342.12|340.42|342.15|340.45|342.09|340.39|13
1730830860000|2024-11-05 18:21:00|342.11|340.41|342.11|340.41|342.15|340.45|342.04|340.34|19
1730830870000|2024-11-05 18:21:10|342.1|340.4|342.27|340.57|342.29|340.59|342.09|340.39|15
1730830880000|2024-11-05 18:21:20|342.28|340.58|342.34|340.64|342.35|340.65|342.22|340.52|14
1730830890000|2024-11-05 18:21:30|342.35|340.65|342.36|340.66|342.37|340.67|342.33|340.63|20
1730830900000|2024-11-05 18:21:40|342.33|340.63|342.33|340.63|342.49|340.79|342.33|340.63|20
1730830910000|2024-11-05 18:21:50|342.37|340.67|342.38|340.68|342.51|340.81|342.36|340.66|16
1730830920000|2024-11-05 18:22:00|342.39|340.69|342.29|340.59|342.48|340.78|342.27|340.57|23
1730830930000|2024-11-05 18:22:10|342.27|340.57|342.42|340.72|342.43|340.73|342.23|340.53|18
1730830940000|2024-11-05 18:22:20|342.37|340.67|342.37|340.67|342.4|340.7|342.34|340.64|11
1730830950000|2024-11-05 18:22:30|342.43|340.73|342.58|340.88|342.58|340.88|342.43|340.73|18
1730830960000|2024-11-05 18:22:40|342.56|340.86|342.47|340.77|342.56|340.86|342.39|340.69|14
1730830970000|2024-11-05 18:22:50|342.48|340.78|342.49|340.79|342.49|340.79|342.43|340.73|15
1730830980000|2024-11-05 18:23:00|342.46|340.76|342.28|340.58|342.47|340.77|342.27|340.57|21
1730830990000|2024-11-05 18:23:10|342.27|340.57|342.21|340.51|342.27|340.57|342.21|340.51|20
1730831000000|2024-11-05 18:23:20|342.22|340.52|342.31|340.61|342.32|340.62|342.22|340.52|16
1730831010000|2024-11-05 18:23:30|342.3|340.6|342.23|340.53|342.3|340.6|342.23|340.53|9
1730831020000|2024-11-05 18:23:40|342.28|340.58|342.29|340.59|342.34|340.64|342.26|340.56|14
1730831030000|2024-11-05 18:23:50|342.28|340.58|342.35|340.65|342.36|340.66|342.25|340.55|12
1730831040000|2024-11-05 18:24:00|342.34|340.64|342.36|340.66|342.38|340.68|342.32|340.62|11
1730831050000|2024-11-05 18:24:10|342.35|340.65|342.39|340.69|342.4|340.7|342.35|340.65|8
1730831060000|2024-11-05 18:24:20|342.38|340.68|342.32|340.62|342.38|340.68|342.29|340.59|12
1730831070000|2024-11-05 18:24:30|342.33|340.63|342.29|340.59|342.35|340.65|342.25|340.55|19
1730831080000|2024-11-05 18:24:40|342.3|340.6|342.49|340.79|342.49|340.79|342.3|340.6|17
1730831090000|2024-11-05 18:24:50|342.5|340.8|342.46|340.76|342.54|340.84|342.46|340.76|10
1730831100000|2024-11-05 18:25:00|342.49|340.79|342.35|340.65|342.49|340.79|342.34|340.64|18
1730831110000|2024-11-05 18:25:10|342.34|340.64|342.32|340.62|342.34|340.64|342.3|340.6|13
1730831120000|2024-11-05 18:25:20|342.29|340.59|342.25|340.55|342.29|340.59|342.2|340.5|15
1730831130000|2024-11-05 18:25:30|342.26|340.56|342.13|340.43|342.26|340.56|342.11|340.41|20
1730831140000|2024-11-05 18:25:40|342.12|340.42|342.1|340.4|342.13|340.43|342.08|340.38|20
1730831150000|2024-11-05 18:25:50|342.12|340.42|342.16|340.46|342.19|340.49|342.12|340.42|16
1730831160000|2024-11-05 18:26:00|342.17|340.47|342.25|340.55|342.29|340.59|342.17|340.47|11
1730831170000|2024-11-05 18:26:10|342.26|340.56|342.24|340.54|342.29|340.59|342.24|340.54|10
1730831180000|2024-11-05 18:26:20|342.25|340.55|342.2|340.5|342.29|340.59|342.2|340.5|19
1730831190000|2024-11-05 18:26:30|342.19|340.49|342.25|340.55|342.27|340.57|342.17|340.47|14
1730831200000|2024-11-05 18:26:40|342.26|340.56|342.22|340.52|342.26|340.56|342.21|340.51|13
1730831210000|2024-11-05 18:26:50|342.2|340.5|342.19|340.49|342.23|340.53|342.18|340.48|13
1730831220000|2024-11-05 18:27:00|342.24|340.54|342.41|340.71|342.44|340.74|342.23|340.53|19
1730831230000|2024-11-05 18:27:10|342.42|340.72|342.42|340.72|342.49|340.79|342.41|340.71|12
1730831240000|2024-11-05 18:27:20|342.48|340.78|342.55|340.85|342.57|340.87|342.48|340.78|16
1730831250000|2024-11-05 18:27:30|342.54|340.84|342.43|340.73|342.56|340.86|342.4|340.7|17
1730831260000|2024-11-05 18:27:40|342.42|340.72|342.38|340.68|342.43|340.73|342.32|340.62|22
1730831270000|2024-11-05 18:27:50|342.39|340.69|342.38|340.68|342.39|340.69|342.33|340.63|16
1730831280000|2024-11-05 18:28:00|342.39|340.69|342.55|340.85|342.55|340.85|342.33|340.63|15
1730831290000|2024-11-05 18:28:10|342.56|340.86|342.67|340.97|342.72|341.02|342.55|340.85|20
1730831300000|2024-11-05 18:28:20|342.66|340.96|342.43|340.73|342.66|340.96|342.43|340.73|20
1730831310000|2024-11-05 18:28:30|342.44|340.74|342.38|340.68|342.46|340.76|342.35|340.65|18
1730831320000|2024-11-05 18:28:40|342.37|340.67|342.43|340.73|342.47|340.77|342.37|340.67|22
1730831330000|2024-11-05 18:28:50|342.44|340.74|342.49|340.79|342.49|340.79|342.44|340.74|15
1730831340000|2024-11-05 18:29:00|342.48|340.78|342.58|340.88|342.58|340.88|342.45|340.75|6
1730831350000|2024-11-05 18:29:10|342.57|340.87|342.67|340.97|342.67|340.97|342.55|340.85|8
1730831360000|2024-11-05 18:29:20|342.66|340.96|342.71|341.01|342.75|341.05|342.66|340.96|13
1730831370000|2024-11-05 18:29:30|342.73|341.03|342.71|341.01|342.73|341.03|342.65|340.95|16
1730831380000|2024-11-05 18:29:40|342.7|341|342.68|340.98|342.73|341.03|342.68|340.98|14
1730831390000|2024-11-05 18:29:50|342.71|341.01|342.69|340.99|342.74|341.04|342.68|340.98|15
1730831400000|2024-11-05 18:30:00|342.7|341|342.61|340.91|342.72|341.02|342.6|340.9|12
1730831410000|2024-11-05 18:30:10|342.62|340.92|342.57|340.87|342.63|340.93|342.55|340.85|20
1730831420000|2024-11-05 18:30:20|342.58|340.88|342.6|340.9|342.64|340.94|342.58|340.88|15
1730831430000|2024-11-05 18:30:30|342.59|340.89|342.66|340.96|342.7|341|342.58|340.88|12
1730831440000|2024-11-05 18:30:40|342.67|340.97|342.6|340.9|342.7|341|342.6|340.9|10
1730831450000|2024-11-05 18:30:50|342.59|340.89|342.59|340.89|342.67|340.97|342.57|340.87|19
1730831460000|2024-11-05 18:31:00|342.58|340.88|342.57|340.87|342.64|340.94|342.55|340.85|16
1730831470000|2024-11-05 18:31:10|342.54|340.84|342.51|340.81|342.58|340.88|342.47|340.77|13
1730831480000|2024-11-05 18:31:20|342.5|340.8|342.48|340.78|342.5|340.8|342.46|340.76|11
1730831490000|2024-11-05 18:31:30|342.49|340.79|342.57|340.87|342.61|340.91|342.49|340.79|10
1730831500000|2024-11-05 18:31:40|342.6|340.9|342.44|340.74|342.6|340.9|342.44|340.74|14
1730831510000|2024-11-05 18:31:50|342.45|340.75|342.33|340.63|342.45|340.75|342.31|340.61|19
1730831520000|2024-11-05 18:32:00|342.32|340.62|342.31|340.61|342.38|340.68|342.24|340.54|16
1730831530000|2024-11-05 18:32:10|342.3|340.6|342.39|340.69|342.4|340.7|342.3|340.6|17
1730831540000|2024-11-05 18:32:20|342.38|340.68|342.38|340.68|342.42|340.72|342.34|340.64|12
1730831550000|2024-11-05 18:32:30|342.41|340.71|342.37|340.67|342.42|340.72|342.37|340.67|14
1730831560000|2024-11-05 18:32:40|342.36|340.66|342.24|340.54|342.38|340.68|342.21|340.51|19
1730831570000|2024-11-05 18:32:50|342.2|340.5|342.04|340.34|342.21|340.51|342.04|340.34|19
1730831580000|2024-11-05 18:33:00|342.06|340.36|342.17|340.47|342.18|340.48|342.06|340.36|17
1730831590000|2024-11-05 18:33:10|342.16|340.46|342.24|340.54|342.26|340.56|342.16|340.46|11
1730831600000|2024-11-05 18:33:20|342.25|340.55|342.24|340.54|342.27|340.57|342.22|340.52|13
1730831610000|2024-11-05 18:33:30|342.25|340.55|342.49|340.79|342.49|340.79|342.25|340.55|9
1730831620000|2024-11-05 18:33:40|342.5|340.8|342.78|341.08|342.85|341.15|342.5|340.8|23
1730831630000|2024-11-05 18:33:50|342.86|341.16|342.77|341.07|342.9|341.2|342.76|341.06|22
1730831640000|2024-11-05 18:34:00|342.76|341.06|342.71|341.01|342.81|341.11|342.67|340.97|27
1730831650000|2024-11-05 18:34:10|342.69|340.99|342.63|340.93|342.72|341.02|342.63|340.93|19
1730831660000|2024-11-05 18:34:20|342.64|340.94|342.45|340.75|342.65|340.95|342.45|340.75|22
1730831670000|2024-11-05 18:34:30|342.44|340.74|342.47|340.77|342.48|340.78|342.41|340.71|14
1730831680000|2024-11-05 18:34:40|342.49|340.79|342.46|340.76|342.49|340.79|342.45|340.75|15
1730831690000|2024-11-05 18:34:50|342.48|340.78|342.41|340.71|342.5|340.8|342.4|340.7|15
1730831700000|2024-11-05 18:35:00|342.4|340.7|342.66|340.96|342.66|340.96|342.4|340.7|18
1730831710000|2024-11-05 18:35:10|342.67|340.97|342.68|340.98|342.79|341.09|342.67|340.97|17
1730831720000|2024-11-05 18:35:20|342.67|340.97|342.67|340.97|342.73|341.03|342.6|340.9|25
1730831730000|2024-11-05 18:35:30|342.68|340.98|342.66|340.96|342.68|340.98|342.62|340.92|19
1730831740000|2024-11-05 18:35:40|342.65|340.95|342.69|340.99|342.71|341.01|342.65|340.95|15
1730831750000|2024-11-05 18:35:50|342.68|340.98|342.6|340.9|342.71|341.01|342.6|340.9|21
1730831760000|2024-11-05 18:36:00|342.59|340.89|342.58|340.88|342.63|340.93|342.55|340.85|14
1730831770000|2024-11-05 18:36:10|342.59|340.89|342.59|340.89|342.59|340.89|342.5|340.8|18
1730831780000|2024-11-05 18:36:20|342.6|340.9|342.63|340.93|342.65|340.95|342.56|340.86|19
1730831790000|2024-11-05 18:36:30|342.65|340.95|342.66|340.96|342.67|340.97|342.63|340.93|21
1730831800000|2024-11-05 18:36:40|342.68|340.98|342.73|341.03|342.73|341.03|342.65|340.95|13
1730831810000|2024-11-05 18:36:50|342.72|341.02|342.7|341|342.73|341.03|342.67|340.97|14
1730831820000|2024-11-05 18:37:00|342.72|341.02|342.61|340.91|342.77|341.07|342.61|340.91|15
1730831830000|2024-11-05 18:37:10|342.62|340.92|342.65|340.95|342.7|341|342.62|340.92|16
1730831840000|2024-11-05 18:37:20|342.66|340.96|342.61|340.91|342.66|340.96|342.56|340.86|19
1730831850000|2024-11-05 18:37:30|342.62|340.92|342.52|340.82|342.68|340.98|342.5|340.8|23
1730831860000|2024-11-05 18:37:40|342.51|340.81|342.47|340.77|342.53|340.83|342.47|340.77|16
1730831870000|2024-11-05 18:37:50|342.48|340.78|342.4|340.7|342.5|340.8|342.39|340.69|20
1730831880000|2024-11-05 18:38:00|342.39|340.69|342.54|340.84|342.54|340.84|342.39|340.69|18
1730831890000|2024-11-05 18:38:10|342.55|340.85|342.54|340.84|342.58|340.88|342.45|340.75|15
1730831900000|2024-11-05 18:38:20|342.5|340.8|342.44|340.74|342.51|340.81|342.44|340.74|17
1730831910000|2024-11-05 18:38:30|342.43|340.73|342.48|340.78|342.5|340.8|342.43|340.73|12
1730831920000|2024-11-05 18:38:40|342.47|340.77|342.74|341.04|342.74|341.04|342.47|340.77|20
1730831930000|2024-11-05 18:38:50|342.76|341.06|342.74|341.04|342.76|341.06|342.73|341.03|7
1730831940000|2024-11-05 18:39:00|342.73|341.03|342.54|340.84|342.73|341.03|342.54|340.84|26
1730831950000|2024-11-05 18:39:10|342.57|340.87|342.65|340.95|342.67|340.97|342.56|340.86|16
1730831960000|2024-11-05 18:39:20|342.63|340.93|342.63|340.93|342.66|340.96|342.61|340.91|14
1730831970000|2024-11-05 18:39:30|342.64|340.94|342.65|340.95|342.65|340.95|342.59|340.89|20
1730831980000|2024-11-05 18:39:40|342.66|340.96|342.77|341.07|342.77|341.07|342.62|340.92|6
1730831990000|2024-11-05 18:39:50|342.82|341.12|342.88|341.18|342.94|341.24|342.82|341.12|10
1730832000000|2024-11-05 18:40:00|342.87|341.17|342.86|341.16|342.89|341.19|342.81|341.11|18
1730832010000|2024-11-05 18:40:10|342.87|341.17|342.82|341.12|342.88|341.18|342.81|341.11|20
1730832020000|2024-11-05 18:40:20|342.79|341.09|342.84|341.14|342.85|341.15|342.77|341.07|22
1730832030000|2024-11-05 18:40:30|342.82|341.12|342.86|341.16|342.86|341.16|342.77|341.07|13
1730832040000|2024-11-05 18:40:40|342.85|341.15|342.91|341.21|342.91|341.21|342.75|341.05|18
1730832050000|2024-11-05 18:40:50|342.87|341.17|342.83|341.13|342.9|341.2|342.83|341.13|14
1730832060000|2024-11-05 18:41:00|342.84|341.14|342.85|341.15|342.86|341.16|342.83|341.13|7
1730832070000|2024-11-05 18:41:10|342.82|341.12|342.88|341.18|342.9|341.2|342.82|341.12|9
1730832080000|2024-11-05 18:41:20|342.87|341.17|342.88|341.18|342.89|341.19|342.84|341.14|8
1730832090000|2024-11-05 18:41:30|342.89|341.19|342.87|341.17|342.9|341.2|342.82|341.12|11
1730832100000|2024-11-05 18:41:40|342.85|341.15|342.87|341.17|342.87|341.17|342.84|341.14|7
1730832110000|2024-11-05 18:41:50|342.86|341.16|342.92|341.22|342.93|341.23|342.85|341.15|13
1730832120000|2024-11-05 18:42:00|342.91|341.21|342.93|341.23|342.93|341.23|342.87|341.17|8
1730832130000|2024-11-05 18:42:10|342.92|341.22|342.92|341.22|342.94|341.24|342.91|341.21|8
1730832140000|2024-11-05 18:42:20|342.91|341.21|342.92|341.22|342.92|341.22|342.86|341.16|13
1730832150000|2024-11-05 18:42:30|342.95|341.25|343.06|341.36|343.08|341.38|342.94|341.24|14
1730832160000|2024-11-05 18:42:40|343.05|341.35|343.13|341.43|343.17|341.47|343.05|341.35|13
1730832170000|2024-11-05 18:42:50|343.14|341.44|343.1|341.4|343.15|341.45|343.05|341.35|25
1730832180000|2024-11-05 18:43:00|343.11|341.41|343.18|341.48|343.22|341.52|343.11|341.41|19
1730832190000|2024-11-05 18:43:10|343.19|341.49|343.17|341.47|343.21|341.51|343.15|341.45|13
1730832200000|2024-11-05 18:43:20|343.16|341.46|343.08|341.38|343.16|341.46|343.06|341.36|12
1730832210000|2024-11-05 18:43:30|343.07|341.37|342.9|341.2|343.09|341.39|342.9|341.2|18
1730832220000|2024-11-05 18:43:40|342.88|341.18|342.82|341.12|342.88|341.18|342.77|341.07|13
1730832230000|2024-11-05 18:43:50|342.83|341.13|343.05|341.35|343.08|341.38|342.83|341.13|22
1730832240000|2024-11-05 18:44:00|343.06|341.36|342.92|341.22|343.06|341.36|342.92|341.22|10
1730832250000|2024-11-05 18:44:10|342.91|341.21|342.85|341.15|342.92|341.22|342.84|341.14|19
1730832260000|2024-11-05 18:44:20|342.89|341.19|342.91|341.21|342.91|341.21|342.82|341.12|22
1730832270000|2024-11-05 18:44:30|342.9|341.2|342.71|341.01|342.9|341.2|342.66|340.96|16
1730832280000|2024-11-05 18:44:40|342.72|341.02|342.76|341.06|342.78|341.08|342.72|341.02|21
1730832290000|2024-11-05 18:44:50|342.75|341.05|342.79|341.09|342.79|341.09|342.74|341.04|14
1730832300000|2024-11-05 18:45:00|342.82|341.12|343.17|341.47|343.19|341.49|342.82|341.12|27
1730832310000|2024-11-05 18:45:10|343.16|341.46|342.86|341.16|343.16|341.46|342.86|341.16|19
1730832320000|2024-11-05 18:45:20|342.87|341.17|342.86|341.16|342.87|341.17|342.81|341.11|14
1730832330000|2024-11-05 18:45:30|342.87|341.17|342.82|341.12|342.87|341.17|342.78|341.08|17
1730832340000|2024-11-05 18:45:40|342.79|341.09|342.77|341.07|342.79|341.09|342.75|341.05|13
1730832350000|2024-11-05 18:45:50|342.76|341.06|342.79|341.09|342.81|341.11|342.75|341.05|12
1730832360000|2024-11-05 18:46:00|342.77|341.07|342.77|341.07|342.81|341.11|342.67|340.97|23
1730832370000|2024-11-05 18:46:10|342.78|341.08|342.71|341.01|342.83|341.13|342.68|340.98|25
1730832380000|2024-11-05 18:46:20|342.73|341.03|342.65|340.95|342.74|341.04|342.64|340.94|15
1730832390000|2024-11-05 18:46:30|342.66|340.96|342.54|340.84|342.71|341.01|342.54|340.84|21
1730832400000|2024-11-05 18:46:40|342.52|340.82|342.5|340.8|342.53|340.83|342.47|340.77|19
1730832410000|2024-11-05 18:46:50|342.51|340.81|342.15|340.45|342.51|340.81|342.14|340.44|14
1730832420000|2024-11-05 18:47:00|342.14|340.44|342.27|340.57|342.29|340.59|342.14|340.44|16
1730832430000|2024-11-05 18:47:10|342.29|340.59|342.42|340.72|342.42|340.72|342.29|340.59|17
1730832440000|2024-11-05 18:47:20|342.43|340.73|342.39|340.69|342.43|340.73|342.38|340.68|13
1730832450000|2024-11-05 18:47:30|342.42|340.72|342.47|340.77|342.6|340.9|342.41|340.71|23
1730832460000|2024-11-05 18:47:40|342.48|340.78|342.43|340.73|342.48|340.78|342.41|340.71|14
1730832470000|2024-11-05 18:47:50|342.42|340.72|342.41|340.71|342.42|340.72|342.37|340.67|7
1730832480000|2024-11-05 18:48:00|342.42|340.72|342.48|340.78|342.51|340.81|342.42|340.72|14
1730832490000|2024-11-05 18:48:10|342.5|340.8|342.51|340.81|342.56|340.86|342.49|340.79|16
1730832500000|2024-11-05 18:48:20|342.5|340.8|342.52|340.82|342.52|340.82|342.49|340.79|9
1730832510000|2024-11-05 18:48:30|342.51|340.81|342.5|340.8|342.52|340.82|342.4|340.7|16
1730832520000|2024-11-05 18:48:40|342.51|340.81|342.56|340.86|342.57|340.87|342.45|340.75|19
1730832530000|2024-11-05 18:48:50|342.54|340.84|342.53|340.83|342.57|340.87|342.53|340.83|13
1730832540000|2024-11-05 18:49:00|342.54|340.84|342.55|340.85|342.64|340.94|342.52|340.82|20
1730832550000|2024-11-05 18:49:10|342.54|340.84|342.73|341.03|342.74|341.04|342.54|340.84|15
1730832560000|2024-11-05 18:49:20|342.72|341.02|342.84|341.14|342.84|341.14|342.71|341.01|11
1730832570000|2024-11-05 18:49:30|342.85|341.15|343|341.3|343.04|341.34|342.85|341.15|19
1730832580000|2024-11-05 18:49:40|342.99|341.29|342.94|341.24|343|341.3|342.87|341.17|17
1730832590000|2024-11-05 18:49:50|342.9|341.2|342.9|341.2|342.91|341.21|342.88|341.18|9
1730832600000|2024-11-05 18:50:00|342.89|341.19|342.73|341.03|342.89|341.19|342.73|341.03|14
1730832610000|2024-11-05 18:50:10|342.75|341.05|342.67|340.97|342.8|341.1|342.67|340.97|20
1730832620000|2024-11-05 18:50:20|342.65|340.95|342.57|340.87|342.69|340.99|342.55|340.85|15
1730832630000|2024-11-05 18:50:30|342.56|340.86|342.55|340.85|342.58|340.88|342.51|340.81|16
1730832640000|2024-11-05 18:50:40|342.56|340.86|342.58|340.88|342.6|340.9|342.56|340.86|9
1730832650000|2024-11-05 18:50:50|342.59|340.89|342.61|340.91|342.61|340.91|342.59|340.89|3
1730832660000|2024-11-05 18:51:00|342.63|340.93|342.68|340.98|342.71|341.01|342.6|340.9|20
1730832670000|2024-11-05 18:51:10|342.67|340.97|342.72|341.02|342.76|341.06|342.66|340.96|14
1730832680000|2024-11-05 18:51:20|342.71|341.01|342.82|341.12|342.82|341.12|342.71|341.01|12
1730832690000|2024-11-05 18:51:30|342.83|341.13|342.91|341.21|342.91|341.21|342.81|341.11|11
1730832700000|2024-11-05 18:51:40|342.92|341.22|342.83|341.13|342.93|341.23|342.83|341.13|12
1730832710000|2024-11-05 18:51:50|342.84|341.14|342.94|341.24|342.96|341.26|342.82|341.12|16
1730832720000|2024-11-05 18:52:00|342.93|341.23|342.85|341.15|342.94|341.24|342.85|341.15|20
1730832730000|2024-11-05 18:52:10|342.81|341.11|342.79|341.09|342.83|341.13|342.76|341.06|15
1730832740000|2024-11-05 18:52:20|342.8|341.1|342.82|341.12|342.83|341.13|342.79|341.09|12
1730832750000|2024-11-05 18:52:30|342.83|341.13|342.68|340.98|342.83|341.13|342.66|340.96|16
1730832760000|2024-11-05 18:52:40|342.67|340.97|342.6|340.9|342.67|340.97|342.59|340.89|11
1730832770000|2024-11-05 18:52:50|342.61|340.91|342.67|340.97|342.67|340.97|342.61|340.91|7
1730832780000|2024-11-05 18:53:00|342.66|340.96|342.65|340.95|342.69|340.99|342.63|340.93|9
1730832790000|2024-11-05 18:53:10|342.64|340.94|342.61|340.91|342.64|340.94|342.58|340.88|18
1730832800000|2024-11-05 18:53:20|342.62|340.92|342.7|341|342.7|341|342.62|340.92|17
1730832810000|2024-11-05 18:53:30|342.71|341.01|342.71|341.01|342.71|341.01|342.69|340.99|10
1730832820000|2024-11-05 18:53:40|342.72|341.02|342.81|341.11|342.85|341.15|342.72|341.02|20
1730832830000|2024-11-05 18:53:50|342.82|341.12|342.85|341.15|342.86|341.16|342.81|341.11|12
1730832840000|2024-11-05 18:54:00|342.84|341.14|342.83|341.13|342.89|341.19|342.83|341.13|18
1730832850000|2024-11-05 18:54:10|342.82|341.12|342.78|341.08|342.85|341.15|342.78|341.08|12
1730832860000|2024-11-05 18:54:20|342.79|341.09|342.77|341.07|342.79|341.09|342.77|341.07|11
1730832870000|2024-11-05 18:54:30|342.78|341.08|342.82|341.12|342.82|341.12|342.77|341.07|8
1730832880000|2024-11-05 18:54:40|342.83|341.13|342.81|341.11|342.84|341.14|342.8|341.1|12
1730832890000|2024-11-05 18:54:50|342.82|341.12|342.81|341.11|342.82|341.12|342.81|341.11|8
1730832900000|2024-11-05 18:55:00|342.82|341.12|342.81|341.11|342.82|341.12|342.81|341.11|2
1730832910000|2024-11-05 18:55:10|342.82|341.12|342.79|341.09|342.93|341.23|342.77|341.07|17
1730832920000|2024-11-05 18:55:20|342.77|341.07|342.77|341.07|342.79|341.09|342.73|341.03|7
1730832930000|2024-11-05 18:55:30|342.76|341.06|342.77|341.07|342.79|341.09|342.76|341.06|7
1730832940000|2024-11-05 18:55:40|342.78|341.08|342.78|341.08|342.8|341.1|342.75|341.05|10
1730832950000|2024-11-05 18:55:50|342.79|341.09|342.74|341.04|342.79|341.09|342.74|341.04|9
1730832960000|2024-11-05 18:56:00|342.75|341.05|342.82|341.12|342.82|341.12|342.74|341.04|12
1730832970000|2024-11-05 18:56:10|342.86|341.16|342.84|341.14|342.86|341.16|342.82|341.12|20
1730832980000|2024-11-05 18:56:20|342.85|341.15|342.78|341.08|342.9|341.2|342.74|341.04|14
1730832990000|2024-11-05 18:56:30|342.77|341.07|342.78|341.08|342.8|341.1|342.76|341.06|12
1730833000000|2024-11-05 18:56:40|342.77|341.07|342.76|341.06|342.79|341.09|342.76|341.06|10
1730833010000|2024-11-05 18:56:50|342.75|341.05|342.84|341.14|342.86|341.16|342.75|341.05|22
1730833020000|2024-11-05 18:57:00|342.85|341.15|342.79|341.09|342.9|341.2|342.79|341.09|11
1730833030000|2024-11-05 18:57:10|342.8|341.1|342.73|341.03|342.81|341.11|342.73|341.03|11
1730833040000|2024-11-05 18:57:20|342.72|341.02|342.7|341|342.74|341.04|342.69|340.99|18
1730833050000|2024-11-05 18:57:30|342.68|340.98|342.59|340.89|342.68|340.98|342.59|340.89|13
1730833060000|2024-11-05 18:57:40|342.6|340.9|342.65|340.95|342.65|340.95|342.6|340.9|15
1730833070000|2024-11-05 18:57:50|342.63|340.93|342.74|341.04|342.75|341.05|342.59|340.89|21
1730833080000|2024-11-05 18:58:00|342.75|341.05|342.69|340.99|342.76|341.06|342.68|340.98|16
1730833090000|2024-11-05 18:58:10|342.68|340.98|342.7|341|342.7|341|342.67|340.97|5
1730833100000|2024-11-05 18:58:20|342.69|340.99|342.61|340.91|342.71|341.01|342.61|340.91|14
1730833110000|2024-11-05 18:58:30|342.63|340.93|342.61|340.91|342.64|340.94|342.6|340.9|16
1730833120000|2024-11-05 18:58:40|342.6|340.9|342.61|340.91|342.64|340.94|342.58|340.88|9
1730833130000|2024-11-05 18:58:50|342.6|340.9|342.64|340.94|342.64|340.94|342.59|340.89|4
1730833140000|2024-11-05 18:59:00|342.63|340.93|342.64|340.94|342.66|340.96|342.62|340.92|16
1730833150000|2024-11-05 18:59:10|342.65|340.95|342.67|340.97|342.7|341|342.64|340.94|19
1730833160000|2024-11-05 18:59:20|342.65|340.95|342.65|340.95|342.67|340.97|342.64|340.94|7
1730833170000|2024-11-05 18:59:30|342.63|340.93|342.58|340.88|342.65|340.95|342.58|340.88|12
1730833180000|2024-11-05 18:59:40|342.57|340.87|342.59|340.89|342.64|340.94|342.53|340.83|14
1730833190000|2024-11-05 18:59:50|342.57|340.87|342.55|340.85|342.58|340.88|342.53|340.83|17
1730833200000|2024-11-05 19:00:00|342.58|340.88|342.6|340.9|342.62|340.92|342.56|340.86|24
1730833210000|2024-11-05 19:00:10|342.61|340.91|342.75|341.05|342.75|341.05|342.61|340.91|9
1730833220000|2024-11-05 19:00:20|342.76|341.06|342.86|341.16|342.87|341.17|342.76|341.06|21
1730833230000|2024-11-05 19:00:30|342.87|341.17|342.87|341.17|342.9|341.2|342.81|341.11|15
1730833240000|2024-11-05 19:00:40|342.88|341.18|342.88|341.18|342.9|341.2|342.85|341.15|14
1730833250000|2024-11-05 19:00:50|342.85|341.15|342.77|341.07|342.86|341.16|342.75|341.05|22
1730833260000|2024-11-05 19:01:00|342.76|341.06|342.8|341.1|342.8|341.1|342.73|341.03|13
1730833270000|2024-11-05 19:01:10|342.81|341.11|342.76|341.06|342.88|341.18|342.75|341.05|22
1730833280000|2024-11-05 19:01:20|342.75|341.05|342.87|341.17|342.87|341.17|342.74|341.04|16
1730833290000|2024-11-05 19:01:30|342.86|341.16|342.93|341.23|342.94|341.24|342.86|341.16|19
1730833300000|2024-11-05 19:01:40|342.92|341.22|343.05|341.35|343.05|341.35|342.91|341.21|10
1730833310000|2024-11-05 19:01:50|343.06|341.36|343.15|341.45|343.16|341.46|343.06|341.36|12
1730833320000|2024-11-05 19:02:00|343.16|341.46|343.09|341.39|343.19|341.49|343.09|341.39|15
1730833330000|2024-11-05 19:02:10|343.1|341.4|343.03|341.33|343.11|341.41|342.96|341.26|19
1730833340000|2024-11-05 19:02:20|343|341.3|342.94|341.24|343.01|341.31|342.92|341.22|11
1730833350000|2024-11-05 19:02:30|342.95|341.25|343.03|341.33|343.06|341.36|342.94|341.24|12
1730833360000|2024-11-05 19:02:40|343.01|341.31|342.92|341.22|343.02|341.32|342.92|341.22|19
1730833370000|2024-11-05 19:02:50|342.89|341.19|342.76|341.06|342.9|341.2|342.76|341.06|16
1730833380000|2024-11-05 19:03:00|342.81|341.11|342.8|341.1|342.81|341.11|342.74|341.04|13
1730833390000|2024-11-05 19:03:10|342.79|341.09|342.9|341.2|342.91|341.21|342.79|341.09|13
1730833400000|2024-11-05 19:03:20|342.89|341.19|342.84|341.14|342.89|341.19|342.84|341.14|9
1730833410000|2024-11-05 19:03:30|342.85|341.15|343.02|341.32|343.06|341.36|342.85|341.15|19
1730833420000|2024-11-05 19:03:40|343.01|341.31|342.81|341.11|343.01|341.31|342.81|341.11|14
1730833430000|2024-11-05 19:03:50|342.78|341.08|342.84|341.14|342.86|341.16|342.78|341.08|19
1730833440000|2024-11-05 19:04:00|342.85|341.15|342.85|341.15|342.91|341.21|342.81|341.11|18
1730833450000|2024-11-05 19:04:10|342.87|341.17|342.87|341.17|342.89|341.19|342.86|341.16|9
1730833460000|2024-11-05 19:04:20|342.86|341.16|342.84|341.14|342.86|341.16|342.78|341.08|12
1730833470000|2024-11-05 19:04:30|342.86|341.16|343.01|341.31|343.02|341.32|342.83|341.13|20
1730833480000|2024-11-05 19:04:40|342.98|341.28|342.99|341.29|343.02|341.32|342.98|341.28|13
1730833490000|2024-11-05 19:04:50|343|341.3|342.99|341.29|343.01|341.31|342.95|341.25|17
1730833500000|2024-11-05 19:05:00|342.98|341.28|342.84|341.14|342.98|341.28|342.84|341.14|18
1730833510000|2024-11-05 19:05:10|342.81|341.11|342.72|341.02|342.83|341.13|342.72|341.02|17
1730833520000|2024-11-05 19:05:20|342.74|341.04|342.72|341.02|342.8|341.1|342.71|341.01|17
1730833530000|2024-11-05 19:05:30|342.71|341.01|342.68|340.98|342.73|341.03|342.67|340.97|18
1730833540000|2024-11-05 19:05:40|342.63|340.93|342.29|340.59|342.63|340.93|342.29|340.59|24
1730833550000|2024-11-05 19:05:50|342.31|340.61|342.37|340.67|342.37|340.67|342.23|340.53|11
1730833560000|2024-11-05 19:06:00|342.36|340.66|342.45|340.75|342.47|340.77|342.36|340.66|9
1730833570000|2024-11-05 19:06:10|342.44|340.74|342.48|340.78|342.55|340.85|342.42|340.72|16
1730833580000|2024-11-05 19:06:20|342.47|340.77|342.49|340.79|342.54|340.84|342.47|340.77|12
1730833590000|2024-11-05 19:06:30|342.5|340.8|342.7|341|342.7|341|342.5|340.8|13
1730833600000|2024-11-05 19:06:40|342.72|341.02|342.54|340.84|342.72|341.02|342.54|340.84|21
1730833610000|2024-11-05 19:06:50|342.52|340.82|342.44|340.74|342.52|340.82|342.4|340.7|17
1730833620000|2024-11-05 19:07:00|342.43|340.73|342.42|340.72|342.48|340.78|342.41|340.71|9
1730833630000|2024-11-05 19:07:10|342.48|340.78|342.47|340.77|342.52|340.82|342.46|340.76|16
1730833640000|2024-11-05 19:07:20|342.42|340.72|342.38|340.68|342.45|340.75|342.37|340.67|15
1730833650000|2024-11-05 19:07:30|342.37|340.67|342.36|340.66|342.39|340.69|342.35|340.65|10
1730833660000|2024-11-05 19:07:40|342.35|340.65|342.4|340.7|342.43|340.73|342.35|340.65|11
1730833670000|2024-11-05 19:07:50|342.39|340.69|342.36|340.66|342.41|340.71|342.36|340.66|15
1730833680000|2024-11-05 19:08:00|342.35|340.65|342.43|340.73|342.45|340.75|342.35|340.65|14
1730833690000|2024-11-05 19:08:10|342.44|340.74|342.38|340.68|342.45|340.75|342.37|340.67|7
1730833700000|2024-11-05 19:08:20|342.37|340.67|342.47|340.77|342.47|340.77|342.37|340.67|10
1730833710000|2024-11-05 19:08:30|342.48|340.78|342.5|340.8|342.5|340.8|342.47|340.77|4
1730833720000|2024-11-05 19:08:40|342.44|340.74|342.41|340.71|342.45|340.75|342.41|340.71|7
1730833730000|2024-11-05 19:08:50|342.42|340.72|342.45|340.75|342.46|340.76|342.37|340.67|18
1730833740000|2024-11-05 19:09:00|342.48|340.78|342.59|340.89|342.61|340.91|342.48|340.78|10
1730833750000|2024-11-05 19:09:10|342.61|340.91|342.64|340.94|342.68|340.98|342.61|340.91|15
1730833760000|2024-11-05 19:09:20|342.65|340.95|342.68|340.98|342.68|340.98|342.59|340.89|12
1730833770000|2024-11-05 19:09:30|342.67|340.97|342.7|341|342.74|341.04|342.67|340.97|20
1730833780000|2024-11-05 19:09:40|342.71|341.01|342.72|341.02|342.72|341.02|342.7|341|12
1730833790000|2024-11-05 19:09:50|342.73|341.03|342.79|341.09|342.79|341.09|342.72|341.02|14
1730833800000|2024-11-05 19:10:00|342.84|341.14|342.78|341.08|342.87|341.17|342.78|341.08|15
1730833810000|2024-11-05 19:10:10|342.79|341.09|342.72|341.02|342.81|341.11|342.72|341.02|13
1730833820000|2024-11-05 19:10:20|342.69|340.99|342.6|340.9|342.69|340.99|342.6|340.9|13
1730833830000|2024-11-05 19:10:30|342.61|340.91|342.54|340.84|342.62|340.92|342.53|340.83|11
1730833840000|2024-11-05 19:10:40|342.55|340.85|342.54|340.84|342.56|340.86|342.53|340.83|10
1730833850000|2024-11-05 19:10:50|342.55|340.85|342.54|340.84|342.55|340.85|342.54|340.84|2
1730833860000|2024-11-05 19:11:00|342.53|340.83|342.46|340.76|342.56|340.86|342.45|340.75|18
1730833870000|2024-11-05 19:11:10|342.47|340.77|342.42|340.72|342.47|340.77|342.42|340.72|7
1730833880000|2024-11-05 19:11:20|342.43|340.73|342.36|340.66|342.43|340.73|342.36|340.66|8
1730833890000|2024-11-05 19:11:30|342.37|340.67|342.31|340.61|342.38|340.68|342.31|340.61|15
1730833900000|2024-11-05 19:11:40|342.29|340.59|342.22|340.52|342.29|340.59|342.15|340.45|23
1730833910000|2024-11-05 19:11:50|342.25|340.55|342.32|340.62|342.33|340.63|342.25|340.55|13
1730833920000|2024-11-05 19:12:00|342.31|340.61|342.4|340.7|342.4|340.7|342.3|340.6|16
1730833930000|2024-11-05 19:12:10|342.41|340.71|342.44|340.74|342.52|340.82|342.41|340.71|15
1730833940000|2024-11-05 19:12:20|342.45|340.75|342.4|340.7|342.45|340.75|342.39|340.69|6
1730833950000|2024-11-05 19:12:30|342.45|340.75|342.44|340.74|342.45|340.75|342.42|340.72|8
1730833960000|2024-11-05 19:12:40|342.43|340.73|342.42|340.72|342.45|340.75|342.4|340.7|9
1730833970000|2024-11-05 19:12:50|342.44|340.74|342.43|340.73|342.46|340.76|342.43|340.73|9
1730833980000|2024-11-05 19:13:00|342.41|340.71|342.34|340.64|342.45|340.75|342.33|340.63|19
1730833990000|2024-11-05 19:13:10|342.35|340.65|342.35|340.65|342.35|340.65|342.34|340.64|3
1730834000000|2024-11-05 19:13:20|342.36|340.66|342.36|340.66|342.42|340.72|342.33|340.63|11
1730834010000|2024-11-05 19:13:30|342.35|340.65|342.43|340.73|342.44|340.74|342.34|340.64|14
1730834020000|2024-11-05 19:13:40|342.44|340.74|342.4|340.7|342.44|340.74|342.39|340.69|14
1730834030000|2024-11-05 19:13:50|342.39|340.69|342.32|340.62|342.43|340.73|342.32|340.62|17
1730834040000|2024-11-05 19:14:00|342.31|340.61|342.34|340.64|342.34|340.64|342.3|340.6|8
1730834050000|2024-11-05 19:14:10|342.4|340.7|342.42|340.72|342.42|340.72|342.39|340.69|7
1730834060000|2024-11-05 19:14:20|342.41|340.71|342.34|340.64|342.49|340.79|342.31|340.61|15
1730834070000|2024-11-05 19:14:30|342.3|340.6|342.33|340.63|342.35|340.65|342.3|340.6|22
1730834080000|2024-11-05 19:14:40|342.3|340.6|342.13|340.43|342.32|340.62|342.09|340.39|15
1730834090000|2024-11-05 19:14:50|342.1|340.4|342.01|340.31|342.1|340.4|341.99|340.29|14
1730834100000|2024-11-05 19:15:00|342.02|340.32|342.04|340.34|342.11|340.41|342.02|340.32|18
1730834110000|2024-11-05 19:15:10|342.05|340.35|342.13|340.43|342.27|340.57|342.05|340.35|18
1730834120000|2024-11-05 19:15:20|342.12|340.42|342.13|340.43|342.15|340.45|342.11|340.41|17
1730834130000|2024-11-05 19:15:30|342.14|340.44|342.31|340.61|342.31|340.61|342.13|340.43|16
1730834140000|2024-11-05 19:15:40|342.32|340.62|342.25|340.55|342.36|340.66|342.23|340.53|14
1730834150000|2024-11-05 19:15:50|342.24|340.54|342.21|340.51|342.24|340.54|342.19|340.49|11
1730834160000|2024-11-05 19:16:00|342.19|340.49|342.04|340.34|342.19|340.49|341.99|340.29|12
1730834170000|2024-11-05 19:16:10|342.03|340.33|342.19|340.49|342.19|340.49|342.03|340.33|20
1730834180000|2024-11-05 19:16:20|342.17|340.47|342.11|340.41|342.17|340.47|342.1|340.4|22
1730834190000|2024-11-05 19:16:30|342.13|340.43|342.13|340.43|342.14|340.44|342.1|340.4|8
1730834200000|2024-11-05 19:16:40|342.14|340.44|342.12|340.42|342.19|340.49|342.11|340.41|12
1730834210000|2024-11-05 19:16:50|342.13|340.43|342.09|340.39|342.2|340.5|342.09|340.39|19
1730834220000|2024-11-05 19:17:00|342.07|340.37|342.2|340.5|342.2|340.5|342.06|340.36|11
1730834230000|2024-11-05 19:17:10|342.22|340.52|342.2|340.5|342.25|340.55|342.18|340.48|11
1730834240000|2024-11-05 19:17:20|342.19|340.49|342.09|340.39|342.19|340.49|342.08|340.38|11
1730834250000|2024-11-05 19:17:30|342.06|340.36|342.05|340.35|342.07|340.37|342.05|340.35|6
1730834260000|2024-11-05 19:17:40|342.07|340.37|342.12|340.42|342.13|340.43|342.07|340.37|8
1730834270000|2024-11-05 19:17:50|342.13|340.43|342.03|340.33|342.14|340.44|342.03|340.33|10
1730834280000|2024-11-05 19:18:00|342.07|340.37|342.12|340.42|342.13|340.43|342.03|340.33|9
1730834290000|2024-11-05 19:18:10|342.11|340.41|342.14|340.44|342.15|340.45|342.05|340.35|17
1730834300000|2024-11-05 19:18:20|342.15|340.45|342.12|340.42|342.22|340.52|342.12|340.42|17
1730834310000|2024-11-05 19:18:30|342.09|340.39|342.09|340.39|342.13|340.43|342.08|340.38|9
1730834320000|2024-11-05 19:18:40|342.1|340.4|342.03|340.33|342.1|340.4|342|340.3|14
1730834330000|2024-11-05 19:18:50|342.02|340.32|342.04|340.34|342.06|340.36|342.02|340.32|8
1730834340000|2024-11-05 19:19:00|342.05|340.35|342.11|340.41|342.11|340.41|342.04|340.34|15
1730834350000|2024-11-05 19:19:10|342.12|340.42|342.01|340.31|342.12|340.42|341.99|340.29|13
1730834360000|2024-11-05 19:19:20|342|340.3|341.89|340.19|342|340.3|341.85|340.15|15
1730834370000|2024-11-05 19:19:30|341.9|340.2|341.87|340.17|341.92|340.22|341.87|340.17|9
1730834380000|2024-11-05 19:19:40|341.88|340.18|341.94|340.24|341.94|340.24|341.88|340.18|14
1730834390000|2024-11-05 19:19:50|341.95|340.25|341.93|340.23|341.97|340.27|341.92|340.22|12
1730834400000|2024-11-05 19:20:00|341.92|340.22|341.83|340.13|341.93|340.23|341.79|340.09|14
1730834410000|2024-11-05 19:20:10|341.82|340.12|341.67|339.97|341.85|340.15|341.67|339.97|8
1730834420000|2024-11-05 19:20:20|341.68|339.98|341.7|340|341.71|340.01|341.68|339.98|13
1730834440000|2024-11-05 19:20:40|341.66|339.96|341.61|339.91|341.66|339.96|341.58|339.88|13
1730834450000|2024-11-05 19:20:50|341.6|339.9|341.61|339.91|341.61|339.91|341.6|339.9|2
1730834460000|2024-11-05 19:21:00|341.54|339.84|341.53|339.83|341.54|339.84|341.53|339.83|2
1730834470000|2024-11-05 19:21:10|341.52|339.82|341.24|339.54|341.57|339.87|341.22|339.52|19
1730834480000|2024-11-05 19:21:20|341.26|339.56|341.26|339.56|341.28|339.58|341.24|339.54|10
1730834500000|2024-11-05 19:21:40|341.3|339.6|341.27|339.57|341.32|339.62|341.26|339.56|13
1730834510000|2024-11-05 19:21:50|341.26|339.56|341.29|339.59|341.29|339.59|341.21|339.51|13
1730834520000|2024-11-05 19:22:00|341.27|339.57|341.07|339.37|341.27|339.57|340.92|339.22|21
1730834530000|2024-11-05 19:22:10|341.04|339.34|340.99|339.29|341.04|339.34|340.97|339.27|20
1730834540000|2024-11-05 19:22:20|341|339.3|340.95|339.25|341|339.3|340.88|339.18|12
1730834550000|2024-11-05 19:22:30|340.93|339.23|340.94|339.24|340.99|339.29|340.93|339.23|17
1730834560000|2024-11-05 19:22:40|340.93|339.23|341|339.3|341.02|339.32|340.89|339.19|20
1730834570000|2024-11-05 19:22:50|341.01|339.31|341.03|339.33|341.04|339.34|340.98|339.28|16
1730834580000|2024-11-05 19:23:00|341.02|339.32|341.19|339.49|341.19|339.49|341.02|339.32|11
1730834590000|2024-11-05 19:23:10|341.2|339.5|341.53|339.83|341.53|339.83|341.18|339.48|26
1730834600000|2024-11-05 19:23:20|341.51|339.81|341.6|339.9|341.61|339.91|341.49|339.79|12
1730834610000|2024-11-05 19:23:30|341.61|339.91|341.73|340.03|341.77|340.07|341.6|339.9|24
1730834620000|2024-11-05 19:23:40|341.75|340.05|341.67|339.97|341.75|340.05|341.61|339.91|12
1730834630000|2024-11-05 19:23:50|341.63|339.93|341.73|340.03|341.73|340.03|341.62|339.92|15
1730834640000|2024-11-05 19:24:00|341.74|340.04|341.85|340.15|341.89|340.19|341.74|340.04|27
1730834650000|2024-11-05 19:24:10|341.86|340.16|341.98|340.28|341.98|340.28|341.81|340.11|17
1730834660000|2024-11-05 19:24:20|341.99|340.29|341.9|340.2|342|340.3|341.89|340.19|10
1730834670000|2024-11-05 19:24:30|341.89|340.19|341.78|340.08|341.89|340.19|341.74|340.04|15
1730834680000|2024-11-05 19:24:40|341.75|340.05|341.76|340.06|341.84|340.14|341.72|340.02|18
1730834690000|2024-11-05 19:24:50|341.73|340.03|341.79|340.09|341.79|340.09|341.72|340.02|20
1730834700000|2024-11-05 19:25:00|341.8|340.1|341.65|339.95|341.8|340.1|341.65|339.95|14
1730834710000|2024-11-05 19:25:10|341.6|339.9|341.53|339.83|341.6|339.9|341.53|339.83|6
1730834720000|2024-11-05 19:25:20|341.55|339.85|341.5|339.8|341.55|339.85|341.47|339.77|22
1730834730000|2024-11-05 19:25:30|341.51|339.81|341.52|339.82|341.53|339.83|341.49|339.79|18
1730834740000|2024-11-05 19:25:40|341.53|339.83|341.61|339.91|341.61|339.91|341.51|339.81|8
1730834750000|2024-11-05 19:25:50|341.6|339.9|341.61|339.91|341.65|339.95|341.6|339.9|8
1730834760000|2024-11-05 19:26:00|341.67|339.97|341.73|340.03|341.74|340.04|341.63|339.93|15
1730834770000|2024-11-05 19:26:10|341.75|340.05|341.76|340.06|341.77|340.07|341.7|340|12
1730834780000|2024-11-05 19:26:20|341.77|340.07|341.81|340.11|341.83|340.13|341.73|340.03|23
1730834790000|2024-11-05 19:26:30|341.82|340.12|341.83|340.13|341.83|340.13|341.81|340.11|15
1730834800000|2024-11-05 19:26:40|341.82|340.12|342.02|340.32|342.02|340.32|341.81|340.11|18
1730834810000|2024-11-05 19:26:50|342.03|340.33|342.06|340.36|342.07|340.37|342.02|340.32|7
1730834820000|2024-11-05 19:27:00|342.03|340.33|342.01|340.31|342.03|340.33|341.99|340.29|16
1730834830000|2024-11-05 19:27:10|342|340.3|342.08|340.38|342.08|340.38|341.97|340.27|16
1730834840000|2024-11-05 19:27:20|342.09|340.39|342.2|340.5|342.35|340.65|342.09|340.39|23
1730834850000|2024-11-05 19:27:30|342.23|340.53|342.21|340.51|342.23|340.53|342.2|340.5|7
1730834860000|2024-11-05 19:27:40|342.2|340.5|342.23|340.53|342.23|340.53|342.2|340.5|5
1730834870000|2024-11-05 19:27:50|342.24|340.54|342.28|340.58|342.3|340.6|342.23|340.53|8
1730834880000|2024-11-05 19:28:00|342.27|340.57|342.23|340.53|342.27|340.57|342.2|340.5|11
1730834890000|2024-11-05 19:28:10|342.22|340.52|342.2|340.5|342.22|340.52|342.19|340.49|8
1730834900000|2024-11-05 19:28:20|342.19|340.49|342.23|340.53|342.26|340.56|342.17|340.47|9
1730834910000|2024-11-05 19:28:30|342.25|340.55|342.22|340.52|342.25|340.55|342.2|340.5|14
1730834920000|2024-11-05 19:28:40|342.2|340.5|342.26|340.56|342.31|340.61|342.2|340.5|19
1730834930000|2024-11-05 19:28:50|342.27|340.57|342.31|340.61|342.31|340.61|342.27|340.57|10
1730834940000|2024-11-05 19:29:00|342.24|340.54|342.23|340.53|342.24|340.54|342.22|340.52|3
1730834950000|2024-11-05 19:29:10|342.22|340.52|342.2|340.5|342.23|340.53|342.2|340.5|9
1730834960000|2024-11-05 19:29:20|342.19|340.49|342.17|340.47|342.19|340.49|342.15|340.45|8
1730834970000|2024-11-05 19:29:30|342.18|340.48|342.16|340.46|342.18|340.48|342.15|340.45|4
1730834980000|2024-11-05 19:29:40|342.15|340.45|342.14|340.44|342.15|340.45|342.1|340.4|12
1730834990000|2024-11-05 19:29:50|342.13|340.43|342.1|340.4|342.15|340.45|342.08|340.38|16
1730835000000|2024-11-05 19:30:00|342.09|340.39|342|340.3|342.11|340.41|341.96|340.26|21
1730835010000|2024-11-05 19:30:10|342.01|340.31|341.96|340.26|342.01|340.31|341.95|340.25|18
1730835020000|2024-11-05 19:30:20|341.95|340.25|341.89|340.19|341.96|340.26|341.88|340.18|11
1730835030000|2024-11-05 19:30:30|341.91|340.21|341.88|340.18|341.92|340.22|341.88|340.18|11
1730835040000|2024-11-05 19:30:40|341.85|340.15|341.81|340.11|341.85|340.15|341.78|340.08|10
1730835060000|2024-11-05 19:31:00|341.89|340.19|342.14|340.44|342.14|340.44|341.89|340.19|19
1730835070000|2024-11-05 19:31:10|342.15|340.45|342.15|340.45|342.2|340.5|342.13|340.43|16
1730835080000|2024-11-05 19:31:20|342.14|340.44|342.09|340.39|342.14|340.44|342.07|340.37|11
1730835090000|2024-11-05 19:31:30|342.17|340.47|342.14|340.44|342.17|340.47|342.12|340.42|7
1730835100000|2024-11-05 19:31:40|342.15|340.45|342.15|340.45|342.15|340.45|342.12|340.42|11
1730835110000|2024-11-05 19:31:50|342.16|340.46|342.13|340.43|342.19|340.49|342.13|340.43|9
1730835120000|2024-11-05 19:32:00|342.14|340.44|342.15|340.45|342.18|340.48|342.12|340.42|11
1730835130000|2024-11-05 19:32:10|342.18|340.48|342.12|340.42|342.19|340.49|342.11|340.41|10
1730835140000|2024-11-05 19:32:20|342.1|340.4|342.06|340.36|342.1|340.4|342.01|340.31|12
1730835150000|2024-11-05 19:32:30|342.07|340.37|342.09|340.39|342.1|340.4|342.04|340.34|11
1730835160000|2024-11-05 19:32:40|342.08|340.38|342.11|340.41|342.12|340.42|342.08|340.38|11
1730835170000|2024-11-05 19:32:50|342.08|340.38|342.17|340.47|342.19|340.49|342.08|340.38|6
1730835180000|2024-11-05 19:33:00|342.18|340.48|342.02|340.32|342.18|340.48|342.02|340.32|13
1730835190000|2024-11-05 19:33:10|342.05|340.35|341.98|340.28|342.05|340.35|341.96|340.26|12
1730835200000|2024-11-05 19:33:20|342|340.3|342.02|340.32|342.03|340.33|342|340.3|6
1730835210000|2024-11-05 19:33:30|342.03|340.33|342.01|340.31|342.05|340.35|341.99|340.29|16
1730835220000|2024-11-05 19:33:40|342|340.3|341.94|340.24|342.03|340.33|341.94|340.24|9
1730835230000|2024-11-05 19:33:50|341.95|340.25|341.97|340.27|341.97|340.27|341.94|340.24|9
1730835240000|2024-11-05 19:34:00|341.99|340.29|341.99|340.29|342.04|340.34|341.95|340.25|20
1730835250000|2024-11-05 19:34:10|341.98|340.28|341.89|340.19|341.98|340.28|341.85|340.15|17
1730835260000|2024-11-05 19:34:20|341.88|340.18|341.82|340.12|341.89|340.19|341.81|340.11|10
1730835270000|2024-11-05 19:34:30|341.81|340.11|341.7|340|341.81|340.11|341.7|340|9
1730835280000|2024-11-05 19:34:40|341.69|339.99|341.68|339.98|341.7|340|341.61|339.91|13
1730835290000|2024-11-05 19:34:50|341.7|340|341.62|339.92|341.7|340|341.62|339.92|7
1730835300000|2024-11-05 19:35:00|341.64|339.94|341.58|339.88|341.64|339.94|341.58|339.88|14
1730835310000|2024-11-05 19:35:10|341.6|339.9|341.61|339.91|341.61|339.91|341.55|339.85|14
1730835320000|2024-11-05 19:35:20|341.6|339.9|341.74|340.04|341.76|340.06|341.6|339.9|20
1730835330000|2024-11-05 19:35:30|341.76|340.06|341.76|340.06|341.78|340.08|341.72|340.02|15
1730835340000|2024-11-05 19:35:40|341.77|340.07|341.8|340.1|341.82|340.12|341.76|340.06|13
1730835350000|2024-11-05 19:35:50|341.72|340.02|341.74|340.04|341.74|340.04|341.71|340.01|7
1730835360000|2024-11-05 19:36:00|341.7|340|341.85|340.15|341.92|340.22|341.7|340|16
1730835370000|2024-11-05 19:36:10|341.84|340.14|341.82|340.12|341.85|340.15|341.77|340.07|16
1730835380000|2024-11-05 19:36:20|341.84|340.14|341.74|340.04|341.86|340.16|341.73|340.03|17
1730835390000|2024-11-05 19:36:30|341.75|340.05|341.84|340.14|341.86|340.16|341.73|340.03|17
1730835400000|2024-11-05 19:36:40|341.83|340.13|341.75|340.05|341.86|340.16|341.74|340.04|22
1730835410000|2024-11-05 19:36:50|341.73|340.03|341.73|340.03|341.75|340.05|341.72|340.02|12
1730835420000|2024-11-05 19:37:00|341.72|340.02|341.8|340.1|341.82|340.12|341.72|340.02|23
1730835430000|2024-11-05 19:37:10|341.79|340.09|341.79|340.09|341.85|340.15|341.7|340|20
1730835440000|2024-11-05 19:37:20|341.8|340.1|341.88|340.18|341.89|340.19|341.8|340.1|18
1730835450000|2024-11-05 19:37:30|341.89|340.19|341.87|340.17|341.94|340.24|341.87|340.17|15
1730835460000|2024-11-05 19:37:40|341.88|340.18|341.89|340.19|341.92|340.22|341.87|340.17|17
1730835470000|2024-11-05 19:37:50|341.88|340.18|341.92|340.22|341.97|340.27|341.88|340.18|15
1730835480000|2024-11-05 19:38:00|341.88|340.18|341.95|340.25|341.95|340.25|341.88|340.18|17
1730835490000|2024-11-05 19:38:10|341.94|340.24|342.1|340.4|342.11|340.41|341.94|340.24|15
1730835500000|2024-11-05 19:38:20|342.11|340.41|342.2|340.5|342.21|340.51|342.11|340.41|13
1730835510000|2024-11-05 19:38:30|342.21|340.51|342.23|340.53|342.24|340.54|342.18|340.48|15
1730835520000|2024-11-05 19:38:40|342.25|340.55|342.37|340.67|342.39|340.69|342.25|340.55|20
1730835530000|2024-11-05 19:38:50|342.38|340.68|342.42|340.72|342.42|340.72|342.38|340.68|5
1730835540000|2024-11-05 19:39:00|342.41|340.71|342.4|340.7|342.42|340.72|342.39|340.69|7
1730835550000|2024-11-05 19:39:10|342.47|340.77|342.33|340.63|342.52|340.82|342.33|340.63|17
1730835560000|2024-11-05 19:39:20|342.34|340.64|342.23|340.53|342.34|340.64|342.21|340.51|18
1730835570000|2024-11-05 19:39:30|342.22|340.52|342.18|340.48|342.22|340.52|342.14|340.44|9
1730835580000|2024-11-05 19:39:40|342.19|340.49|342.19|340.49|342.21|340.51|342.15|340.45|19
1730835590000|2024-11-05 19:39:50|342.2|340.5|342.22|340.52|342.22|340.52|342.19|340.49|8
1730835600000|2024-11-05 19:40:00|342.23|340.53|342.24|340.54|342.24|340.54|342.2|340.5|10
1730835610000|2024-11-05 19:40:10|342.27|340.57|342.17|340.47|342.27|340.57|342.16|340.46|14
1730835620000|2024-11-05 19:40:20|342.18|340.48|342.19|340.49|342.2|340.5|342.15|340.45|11
1730835630000|2024-11-05 19:40:30|342.2|340.5|342.2|340.5|342.22|340.52|342.19|340.49|10
1730835640000|2024-11-05 19:40:40|342.22|340.52|342.15|340.45|342.23|340.53|342.15|340.45|7
1730835650000|2024-11-05 19:40:50|342.03|340.33|341.93|340.23|342.04|340.34|341.91|340.21|10
1730835660000|2024-11-05 19:41:00|341.95|340.25|342.11|340.41|342.11|340.41|341.94|340.24|20
1730835670000|2024-11-05 19:41:10|342.1|340.4|342.22|340.52|342.22|340.52|342.09|340.39|11
1730835680000|2024-11-05 19:41:20|342.23|340.53|342.28|340.58|342.28|340.58|342.23|340.53|11
1730835690000|2024-11-05 19:41:30|342.27|340.57|342.33|340.63|342.33|340.63|342.21|340.51|14
1730835700000|2024-11-05 19:41:40|342.31|340.61|342.35|340.65|342.37|340.67|342.3|340.6|10
1730835710000|2024-11-05 19:41:50|342.38|340.68|342.32|340.62|342.38|340.68|342.32|340.62|10
1730835720000|2024-11-05 19:42:00|342.33|340.63|342.34|340.64|342.36|340.66|342.27|340.57|17
1730835730000|2024-11-05 19:42:10|342.35|340.65|342.39|340.69|342.39|340.69|342.3|340.6|11
1730835740000|2024-11-05 19:42:20|342.36|340.66|342.3|340.6|342.38|340.68|342.29|340.59|12
1730835750000|2024-11-05 19:42:30|342.31|340.61|342.11|340.41|342.31|340.61|342.11|340.41|13
1730835760000|2024-11-05 19:42:40|342.1|340.4|342|340.3|342.12|340.42|342|340.3|13
1730835770000|2024-11-05 19:42:50|341.99|340.29|341.94|340.24|341.99|340.29|341.92|340.22|9
1730835780000|2024-11-05 19:43:00|341.95|340.25|342.01|340.31|342.02|340.32|341.93|340.23|14
1730835790000|2024-11-05 19:43:10|342.02|340.32|342.1|340.4|342.11|340.41|341.99|340.29|11
1730835800000|2024-11-05 19:43:20|342.12|340.42|342.09|340.39|342.12|340.42|342.08|340.38|19
1730835810000|2024-11-05 19:43:30|342.1|340.4|342.07|340.37|342.11|340.41|342.07|340.37|13
1730835820000|2024-11-05 19:43:40|342.06|340.36|342.05|340.35|342.09|340.39|342.05|340.35|12
1730835830000|2024-11-05 19:43:50|342.06|340.36|342.16|340.46|342.16|340.46|342.06|340.36|10
1730835840000|2024-11-05 19:44:00|342.15|340.45|342.15|340.45|342.16|340.46|342.14|340.44|13
1730835850000|2024-11-05 19:44:10|342.16|340.46|342.21|340.51|342.3|340.6|342.16|340.46|13
1730835860000|2024-11-05 19:44:20|342.22|340.52|342.21|340.51|342.22|340.52|342.21|340.51|4
1730835870000|2024-11-05 19:44:30|342.22|340.52|342.22|340.52|342.22|340.52|342.22|340.52|1
1730835880000|2024-11-05 19:44:40|342.23|340.53|342.23|340.53|342.23|340.53|342.23|340.53|1
1730835930000|2024-11-05 19:45:30|342.22|340.52|342.08|340.38|342.22|340.52|342.08|340.38|10
1730835940000|2024-11-05 19:45:40|342.05|340.35|342.07|340.37|342.09|340.39|342.01|340.31|15
1730835950000|2024-11-05 19:45:50|342.06|340.36|342.09|340.39|342.12|340.42|342.06|340.36|8
1730835960000|2024-11-05 19:46:00|342.08|340.38|342.08|340.38|342.1|340.4|342.07|340.37|10
1730835970000|2024-11-05 19:46:10|342.1|340.4|342.01|340.31|342.11|340.41|342.01|340.31|6
1730835980000|2024-11-05 19:46:20|342|340.3|342.05|340.35|342.05|340.35|342|340.3|6
1730835990000|2024-11-05 19:46:30|342.06|340.36|342.11|340.41|342.18|340.48|342.06|340.36|13
1730836000000|2024-11-05 19:46:40|342.12|340.42|342.15|340.45|342.19|340.49|342.12|340.42|10
1730836010000|2024-11-05 19:46:50|342.16|340.46|342.19|340.49|342.19|340.49|342.16|340.46|10
1730836020000|2024-11-05 19:47:00|342.18|340.48|342.27|340.57|342.27|340.57|342.17|340.47|7
1730836030000|2024-11-05 19:47:10|342.28|340.58|342.26|340.56|342.39|340.69|342.21|340.51|25
1730836040000|2024-11-05 19:47:20|342.27|340.57|342.41|340.71|342.43|340.73|342.26|340.56|15
1730836050000|2024-11-05 19:47:30|342.42|340.72|342.5|340.8|342.53|340.83|342.42|340.72|18
1730836060000|2024-11-05 19:47:40|342.49|340.79|342.46|340.76|342.52|340.82|342.43|340.73|14
1730836070000|2024-11-05 19:47:50|342.42|340.72|342.36|340.66|342.42|340.72|342.33|340.63|19
1730836080000|2024-11-05 19:48:00|342.35|340.65|342.46|340.76|342.46|340.76|342.33|340.63|13
1730836090000|2024-11-05 19:48:10|342.45|340.75|342.53|340.83|342.6|340.9|342.45|340.75|23
1730836100000|2024-11-05 19:48:20|342.48|340.78|342.32|340.62|342.48|340.78|342.32|340.62|21
1730836110000|2024-11-05 19:48:30|342.31|340.61|342.27|340.57|342.33|340.63|342.27|340.57|15
1730836120000|2024-11-05 19:48:40|342.21|340.51|342.12|340.42|342.23|340.53|342.12|340.42|22
1730836130000|2024-11-05 19:48:50|342.14|340.44|341.65|339.95|342.14|340.44|341.65|339.95|24
1730836140000|2024-11-05 19:49:00|341.62|339.92|341.68|339.98|341.75|340.05|341.62|339.92|17
1730836150000|2024-11-05 19:49:10|341.69|339.99|341.63|339.93|341.71|340.01|341.6|339.9|16
1730836160000|2024-11-05 19:49:20|341.64|339.94|341.74|340.04|341.75|340.05|341.64|339.94|10
1730836170000|2024-11-05 19:49:30|341.75|340.05|341.89|340.19|341.89|340.19|341.74|340.04|19
1730836180000|2024-11-05 19:49:40|341.88|340.18|341.52|339.82|341.88|340.18|341.52|339.82|25
1730836190000|2024-11-05 19:49:50|341.47|339.77|341.52|339.82|341.53|339.83|341.3|339.6|24
1730836200000|2024-11-05 19:50:00|341.51|339.81|341.2|339.5|341.51|339.81|341.19|339.49|22
1730836210000|2024-11-05 19:50:10|341.21|339.51|340.94|339.24|341.34|339.64|340.89|339.19|30
1730836220000|2024-11-05 19:50:20|340.81|339.11|339.88|338.18|340.81|339.11|339.88|338.18|26
1730836230000|2024-11-05 19:50:30|339.94|338.24|339.48|337.78|340.01|338.31|339.33|337.63|34
1730836240000|2024-11-05 19:50:40|339.46|337.76|340.01|338.31|340.03|338.33|339.46|337.76|32
1730836250000|2024-11-05 19:50:50|340.02|338.32|339.99|338.29|340.02|338.32|339.92|338.22|21
1730836260000|2024-11-05 19:51:00|339.98|338.28|340.65|338.95|340.65|338.95|339.97|338.27|29
1730836270000|2024-11-05 19:51:10|340.64|338.94|340.81|339.11|340.84|339.14|340.64|338.94|27
1730836280000|2024-11-05 19:51:20|340.82|339.12|340.63|338.93|340.88|339.18|340.63|338.93|21
1730836340000|2024-11-05 19:52:20|339.62|337.92|339.67|337.97|339.67|337.97|339.62|337.92|4
1730836350000|2024-11-05 19:52:30|339.68|337.98|339.43|337.73|339.71|338.01|339.41|337.71|34
1730836360000|2024-11-05 19:52:40|339.44|337.74|339.56|337.86|339.56|337.86|339.33|337.63|33
1730836370000|2024-11-05 19:52:50|339.55|337.85|339.55|337.85|339.55|337.85|339.47|337.77|24
1730836380000|2024-11-05 19:53:00|339.56|337.86|339.57|337.87|339.66|337.96|339.49|337.79|25
1730836390000|2024-11-05 19:53:10|339.58|337.88|339.54|337.84|339.61|337.91|339.41|337.71|21
1730836400000|2024-11-05 19:53:20|339.55|337.85|339.5|337.8|339.59|337.89|339.41|337.71|25
1730836410000|2024-11-05 19:53:30|339.53|337.83|340.02|338.32|340.03|338.33|339.53|337.83|18
1730836420000|2024-11-05 19:53:40|340|338.3|340.19|338.49|340.2|338.5|339.88|338.18|29
1730836430000|2024-11-05 19:53:50|340.2|338.5|340.25|338.55|340.34|338.64|340.16|338.46|22
1730836440000|2024-11-05 19:54:00|340.22|338.52|340.34|338.64|340.38|338.68|340.22|338.52|28
1730836450000|2024-11-05 19:54:10|340.33|338.63|340.28|338.58|340.37|338.67|340.19|338.49|29
1730836460000|2024-11-05 19:54:20|340.26|338.56|340.18|338.48|340.39|338.69|340.18|338.48|22
1730836470000|2024-11-05 19:54:30|340.19|338.49|339.87|338.17|340.19|338.49|339.73|338.03|31
1730836480000|2024-11-05 19:54:40|339.77|338.07|339.7|338|339.83|338.13|339.56|337.86|32
1730836490000|2024-11-05 19:54:50|339.67|337.97|339.69|337.99|339.8|338.1|339.67|337.97|27
1730836500000|2024-11-05 19:55:00|339.68|337.98|339.91|338.21|339.99|338.29|339.68|337.98|21
1730836510000|2024-11-05 19:55:10|339.95|338.25|339.44|337.74|339.95|338.25|339.43|337.73|33
1730836520000|2024-11-05 19:55:20|339.4|337.7|339.46|337.76|339.51|337.81|339.34|337.64|26
1730836530000|2024-11-05 19:55:30|339.44|337.74|339.46|337.76|339.54|337.84|339.34|337.64|33
1730836540000|2024-11-05 19:55:40|339.45|337.75|339.41|337.71|339.5|337.8|339.39|337.69|33
1730836550000|2024-11-05 19:55:50|339.4|337.7|338.86|337.16|339.4|337.7|338.76|337.06|17
1730836560000|2024-11-05 19:56:00|338.84|337.14|338.4|336.7|339.01|337.31|338.33|336.63|29
1730836570000|2024-11-05 19:56:10|338.39|336.69|338.55|336.85|338.6|336.9|338.31|336.61|33
1730836580000|2024-11-05 19:56:20|338.52|336.82|338.69|336.99|338.8|337.1|338.41|336.71|33
1730836590000|2024-11-05 19:56:30|338.61|336.91|338.63|336.93|338.68|336.98|338.51|336.81|37
1730836600000|2024-11-05 19:56:40|338.64|336.94|338.52|336.82|338.64|336.94|338.5|336.8|29
1730836610000|2024-11-05 19:56:50|338.54|336.84|338.24|336.54|338.59|336.89|337.97|336.27|35
1730836620000|2024-11-05 19:57:00|338.26|336.56|338.22|336.52|338.58|336.88|338.22|336.52|33
1730836630000|2024-11-05 19:57:10|338.17|336.47|338.32|336.62|338.37|336.67|338.08|336.38|30
1730836640000|2024-11-05 19:57:20|338.31|336.61|338.12|336.42|338.4|336.7|338.12|336.42|25
1730836650000|2024-11-05 19:57:30|338.16|336.46|338.01|336.31|338.17|336.47|337.9|336.2|33
1730836660000|2024-11-05 19:57:40|338.02|336.32|337.46|335.76|338.06|336.36|337.36|335.66|26
1730836670000|2024-11-05 19:57:50|337.45|335.75|336.93|335.23|337.45|335.75|336.86|335.16|24
1730836680000|2024-11-05 19:58:00|336.89|335.19|337.13|335.43|337.38|335.68|336.86|335.16|30
1730836690000|2024-11-05 19:58:10|337.03|335.33|336.86|335.16|337.07|335.37|336.86|335.16|20
1730836700000|2024-11-05 19:58:20|336.85|335.15|336.9|335.2|336.92|335.22|336.63|334.93|19
1730836710000|2024-11-05 19:58:30|336.83|335.13|336.81|335.11|337.17|335.47|336.76|335.06|28
1730836720000|2024-11-05 19:58:40|336.87|335.17|336.48|334.78|337.06|335.36|336.45|334.75|33
1730836730000|2024-11-05 19:58:50|336.57|334.87|336.64|334.94|336.87|335.17|336.55|334.85|19
1730836740000|2024-11-05 19:59:00|336.67|334.97|336.98|335.28|336.98|335.28|336.64|334.94|29
1730836750000|2024-11-05 19:59:10|336.97|335.27|337.3|335.6|337.32|335.62|336.95|335.25|38
1730836760000|2024-11-05 19:59:20|337.31|335.61|337.54|335.84|337.57|335.87|337.31|335.61|27
1730836770000|2024-11-05 19:59:30|337.55|335.85|337.78|336.08|337.78|336.08|337.43|335.73|25
1730836780000|2024-11-05 19:59:40|337.77|336.07|337.92|336.22|338.1|336.4|337.77|336.07|31
1730836790000|2024-11-05 19:59:50|337.9|336.2|337.53|335.83|337.9|336.2|337.46|335.76|32
1730836800000|2024-11-05 20:00:00|337.54|335.84|337.29|335.59|337.65|335.95|337.29|335.59|32
1730836810000|2024-11-05 20:00:10|337.28|335.58|337.2|335.5|337.29|335.59|337.1|335.4|29
1730836820000|2024-11-05 20:00:20|337.21|335.51|336.96|335.26|337.21|335.51|336.96|335.26|34
1730836830000|2024-11-05 20:00:30|336.92|335.22|336.72|335.02|336.92|335.22|336.59|334.89|29
1730836840000|2024-11-05 20:00:40|336.71|335.01|337.07|335.37|337.07|335.37|336.7|335|26
1730836850000|2024-11-05 20:00:50|337.08|335.38|337.4|335.7|337.4|335.7|336.93|335.23|33
1730836860000|2024-11-05 20:01:00|337.41|335.71|337.62|335.92|338.01|336.31|337.41|335.71|34
1730836870000|2024-11-05 20:01:10|337.66|335.96|337.98|336.28|338|336.3|337.66|335.96|35
1730836880000|2024-11-05 20:01:20|337.99|336.29|338.28|336.58|338.39|336.69|337.93|336.23|30
1730836890000|2024-11-05 20:01:30|338.29|336.59|338.51|336.81|338.51|336.81|338.26|336.56|28
1730836900000|2024-11-05 20:01:40|338.52|336.82|338.7|337|338.75|337.05|338.52|336.82|31
1730836910000|2024-11-05 20:01:50|338.68|336.98|338.77|337.07|338.82|337.12|338.59|336.89|30
1730836920000|2024-11-05 20:02:00|338.76|337.06|339.14|337.44|339.23|337.53|338.75|337.05|32
1730836930000|2024-11-05 20:02:10|339.13|337.43|339.08|337.38|339.29|337.59|339.08|337.38|30
1730836940000|2024-11-05 20:02:20|339.09|337.39|339.19|337.49|339.36|337.66|339.09|337.39|26
1730836950000|2024-11-05 20:02:30|339.21|337.51|339.31|337.61|339.34|337.64|339.19|337.49|29
1730836960000|2024-11-05 20:02:40|339.29|337.59|339.6|337.9|339.6|337.9|339.22|337.52|28
1730836970000|2024-11-05 20:02:50|339.59|337.89|339.45|337.75|339.61|337.91|339.38|337.68|28
1730836980000|2024-11-05 20:03:00|339.46|337.76|339.24|337.54|339.5|337.8|339.22|337.52|24
1730836990000|2024-11-05 20:03:10|339.23|337.53|339.33|337.63|339.41|337.71|339.21|337.51|27
1730837000000|2024-11-05 20:03:20|339.34|337.64|339.77|338.07|339.83|338.13|339.34|337.64|31
1730837010000|2024-11-05 20:03:30|339.78|338.08|339.8|338.1|339.86|338.16|339.61|337.91|27
1730837020000|2024-11-05 20:03:40|339.82|338.12|339.83|338.13|339.96|338.26|339.79|338.09|24
1730837030000|2024-11-05 20:03:50|339.81|338.11|339.83|338.13|339.85|338.15|339.78|338.08|18
1730837040000|2024-11-05 20:04:00|339.84|338.14|339.95|338.25|339.95|338.25|339.61|337.91|31
1730837050000|2024-11-05 20:04:10|339.99|338.29|340.07|338.37|340.17|338.47|339.97|338.27|32
1730837060000|2024-11-05 20:04:20|340.09|338.39|340.28|338.58|340.37|338.67|340.04|338.34|31
1730837070000|2024-11-05 20:04:30|340.27|338.57|340.34|338.64|340.36|338.66|340.15|338.45|29
1730837080000|2024-11-05 20:04:40|340.35|338.65|340.41|338.71|340.5|338.8|340.35|338.65|18
1730837090000|2024-11-05 20:04:50|340.47|338.77|340.39|338.69|340.47|338.77|340.34|338.64|26
1730837100000|2024-11-05 20:05:00|340.38|338.68|340.59|338.89|340.71|339.01|340.38|338.68|30
1730837110000|2024-11-05 20:05:10|340.55|338.85|340.47|338.77|340.55|338.85|340.39|338.69|23
1730837120000|2024-11-05 20:05:20|340.48|338.78|340.46|338.76|340.48|338.78|340.38|338.68|22
1730837130000|2024-11-05 20:05:30|340.45|338.75|340.3|338.6|340.45|338.75|340.3|338.6|15
1730837140000|2024-11-05 20:05:40|340.29|338.59|340.2|338.5|340.29|338.59|340.08|338.38|23
1730837150000|2024-11-05 20:05:50|340.17|338.47|340.24|338.54|340.24|338.54|340.12|338.42|17
1730837160000|2024-11-05 20:06:00|340.23|338.53|340.22|338.52|340.27|338.57|340.2|338.5|8
1730837170000|2024-11-05 20:06:10|340.23|338.53|340.22|338.52|340.27|338.57|340.2|338.5|22
1730837180000|2024-11-05 20:06:20|340.21|338.51|340.12|338.42|340.22|338.52|340.12|338.42|7
1730837200000|2024-11-05 20:06:40|340.04|338.34|339.72|338.02|340.04|338.34|339.62|337.92|14
1730837210000|2024-11-05 20:06:50|339.73|338.03|339.87|338.17|339.87|338.17|339.72|338.02|17
1730837220000|2024-11-05 20:07:00|339.84|338.14|340.21|338.51|340.21|338.51|339.84|338.14|32
1730837230000|2024-11-05 20:07:10|340.23|338.53|340.61|338.91|340.64|338.94|340.23|338.53|27
1730837240000|2024-11-05 20:07:20|340.64|338.94|340.45|338.75|340.65|338.95|340.44|338.74|24
1730837250000|2024-11-05 20:07:30|340.5|338.8|340.57|338.87|340.58|338.88|340.5|338.8|15
1730837260000|2024-11-05 20:07:40|340.62|338.92|340.65|338.95|340.65|338.95|340.52|338.82|23
1730837270000|2024-11-05 20:07:50|340.68|338.98|340.86|339.16|340.97|339.27|340.68|338.98|25
1730837280000|2024-11-05 20:08:00|340.87|339.17|340.95|339.25|341.08|339.38|340.87|339.17|25
1730837290000|2024-11-05 20:08:10|340.94|339.24|341.08|339.38|341.08|339.38|340.9|339.2|17
1730837300000|2024-11-05 20:08:20|341.07|339.37|341.01|339.31|341.12|339.42|340.94|339.24|26
1730837310000|2024-11-05 20:08:30|341|339.3|340.79|339.09|341|339.3|340.68|338.98|28
1730837320000|2024-11-05 20:08:40|340.8|339.1|340.78|339.08|340.89|339.19|340.71|339.01|24
1730837330000|2024-11-05 20:08:50|340.75|339.05|340.83|339.13|340.85|339.15|340.75|339.05|10
1730837340000|2024-11-05 20:09:00|340.78|339.08|341.05|339.35|341.06|339.36|340.76|339.06|27
1730837350000|2024-11-05 20:09:10|341.07|339.37|341.03|339.33|341.12|339.42|340.99|339.29|30
1730837360000|2024-11-05 20:09:20|341.02|339.32|340.92|339.22|341.02|339.32|340.9|339.2|20
1730837370000|2024-11-05 20:09:30|340.93|339.23|341.04|339.34|341.07|339.37|340.89|339.19|18
1730837380000|2024-11-05 20:09:40|341.01|339.31|340.93|339.23|341.03|339.33|340.81|339.11|20
1730837390000|2024-11-05 20:09:50|340.92|339.22|340.91|339.21|340.97|339.27|340.89|339.19|13
1730837400000|2024-11-05 20:10:00|340.93|339.23|341|339.3|341|339.3|340.93|339.23|17
1730837410000|2024-11-05 20:10:10|340.99|339.29|340.77|339.07|340.99|339.29|340.77|339.07|18
1730837420000|2024-11-05 20:10:20|340.75|339.05|340.66|338.96|340.78|339.08|340.64|338.94|27
1730837430000|2024-11-05 20:10:30|340.65|338.95|340.56|338.86|340.65|338.95|340.48|338.78|21
1730837440000|2024-11-05 20:10:40|340.53|338.83|340.59|338.89|340.59|338.89|340.5|338.8|13
1730837450000|2024-11-05 20:10:50|340.57|338.87|340.43|338.73|340.57|338.87|340.38|338.68|25
1730837460000|2024-11-05 20:11:00|340.42|338.72|340.71|339.01|340.78|339.08|340.34|338.64|29
1730837470000|2024-11-05 20:11:10|340.68|338.98|340.43|338.73|340.68|338.98|340.42|338.72|30
1730837480000|2024-11-05 20:11:20|340.45|338.75|340.5|338.8|340.56|338.86|340.42|338.72|27
1730837490000|2024-11-05 20:11:30|340.49|338.79|340.48|338.78|340.51|338.81|340.43|338.73|20
1730837500000|2024-11-05 20:11:40|340.47|338.77|340.64|338.94|340.66|338.96|340.47|338.77|22
1730837510000|2024-11-05 20:11:50|340.65|338.95|340.72|339.02|340.81|339.11|340.65|338.95|26
1730837520000|2024-11-05 20:12:00|340.71|339.01|340.65|338.95|340.73|339.03|340.62|338.92|24
1730837530000|2024-11-05 20:12:10|340.64|338.94|340.63|338.93|340.64|338.94|340.44|338.74|31
1730837540000|2024-11-05 20:12:20|340.7|339|340.72|339.02|340.8|339.1|340.7|339|24
1730837550000|2024-11-05 20:12:30|340.71|339.01|340.43|338.73|340.71|339.01|340.43|338.73|24
1730837560000|2024-11-05 20:12:40|340.45|338.75|340.54|338.84|340.55|338.85|340.43|338.73|22
1730837570000|2024-11-05 20:12:50|340.55|338.85|340.56|338.86|340.63|338.93|340.41|338.71|24
1730837580000|2024-11-05 20:13:00|340.57|338.87|340.65|338.95|340.76|339.06|340.57|338.87|31
1730837590000|2024-11-05 20:13:10|340.64|338.94|340.87|339.17|340.91|339.21|340.64|338.94|27
1730837600000|2024-11-05 20:13:20|340.84|339.14|340.86|339.16|340.93|339.23|340.83|339.13|27
1730837610000|2024-11-05 20:13:30|340.85|339.15|341.05|339.35|341.07|339.37|340.85|339.15|29
1730837620000|2024-11-05 20:13:40|341.04|339.34|341.02|339.32|341.07|339.37|340.97|339.27|25
1730837630000|2024-11-05 20:13:50|341.05|339.35|341.08|339.38|341.1|339.4|341.02|339.32|23
1730837640000|2024-11-05 20:14:00|341.09|339.39|341.01|339.31|341.14|339.44|341.01|339.31|22
1730837650000|2024-11-05 20:14:10|340.97|339.27|340.97|339.27|341.03|339.33|340.94|339.24|25
1730837660000|2024-11-05 20:14:20|340.96|339.26|340.95|339.25|340.97|339.27|340.91|339.21|19
1730837670000|2024-11-05 20:14:30|340.96|339.26|341.24|339.54|341.26|339.56|340.94|339.24|26
1730837680000|2024-11-05 20:14:40|341.28|339.58|341.32|339.62|341.32|339.62|341.22|339.52|22
1730837690000|2024-11-05 20:14:50|341.28|339.58|341.12|339.42|341.31|339.61|341.12|339.42|26
1730837700000|2024-11-05 20:15:00|341.11|339.41|341.01|339.31|341.16|339.46|340.99|339.29|23
1730837710000|2024-11-05 20:15:10|340.96|339.26|340.74|339.04|341.02|339.32|340.74|339.04|19
1730837720000|2024-11-05 20:15:20|340.75|339.05|340.71|339.01|340.77|339.07|340.68|338.98|25
1730837730000|2024-11-05 20:15:30|340.7|339|340.45|338.75|340.73|339.03|340.43|338.73|27
1730837740000|2024-11-05 20:15:40|340.5|338.8|340.66|338.96|340.66|338.96|340.45|338.75|21
1730837750000|2024-11-05 20:15:50|340.65|338.95|340.57|338.87|340.67|338.97|340.54|338.84|23
1730837760000|2024-11-05 20:16:00|340.59|338.89|340.58|338.88|340.64|338.94|340.51|338.81|24
1730837770000|2024-11-05 20:16:10|340.62|338.92|340.62|338.92|340.65|338.95|340.42|338.72|28
1730837780000|2024-11-05 20:16:20|340.58|338.88|340.51|338.81|340.6|338.9|340.51|338.81|24
1730837790000|2024-11-05 20:16:30|340.54|338.84|340.4|338.7|340.64|338.94|340.39|338.69|19
1730837800000|2024-11-05 20:16:40|340.36|338.66|340.72|339.02|340.72|339.02|340.33|338.63|24
1730837810000|2024-11-05 20:16:50|340.74|339.04|340.62|338.92|340.76|339.06|340.62|338.92|19
1730837820000|2024-11-05 20:17:00|340.67|338.97|340.47|338.77|340.67|338.97|340.41|338.71|28
1730837830000|2024-11-05 20:17:10|340.45|338.75|340.43|338.73|340.45|338.75|340.27|338.57|22
1730837840000|2024-11-05 20:17:20|340.42|338.72|340.64|338.94|340.65|338.95|340.38|338.68|21
1730837850000|2024-11-05 20:17:30|340.67|338.97|340.45|338.75|340.93|339.23|340.45|338.75|30
1730837860000|2024-11-05 20:17:40|340.43|338.73|340.3|338.6|340.44|338.74|340.27|338.57|26
1730837870000|2024-11-05 20:17:50|340.33|338.63|340.3|338.6|340.33|338.63|340.25|338.55|16
1730837880000|2024-11-05 20:18:00|340.33|338.63|340.33|338.63|340.38|338.68|340.24|338.54|22
1730837890000|2024-11-05 20:18:10|340.34|338.64|340.21|338.51|340.35|338.65|340.21|338.51|13
1730837900000|2024-11-05 20:18:20|340.22|338.52|340.29|338.59|340.29|338.59|340.22|338.52|13
1730837910000|2024-11-05 20:18:30|340.28|338.58|340.21|338.51|340.32|338.62|340.21|338.51|10
1730837930000|2024-11-05 20:18:50|340.22|338.52|340.25|338.55|340.36|338.66|340.22|338.52|16
1730837940000|2024-11-05 20:19:00|340.26|338.56|340.27|338.57|340.45|338.75|340.22|338.52|25
1730837950000|2024-11-05 20:19:10|340.31|338.61|340.23|338.53|340.32|338.62|340.2|338.5|22
1730837960000|2024-11-05 20:19:20|340.22|338.52|340.22|338.52|340.34|338.64|340.21|338.51|25
1730837970000|2024-11-05 20:19:30|340.23|338.53|340.31|338.61|340.43|338.73|340.23|338.53|22
1730837980000|2024-11-05 20:19:40|340.3|338.6|340.35|338.65|340.37|338.67|340.3|338.6|12
1730837990000|2024-11-05 20:19:50|340.37|338.67|340.29|338.59|340.37|338.67|340.29|338.59|13
1730838000000|2024-11-05 20:20:00|340.26|338.56|340.01|338.31|340.26|338.56|340.01|338.31|21
1730838010000|2024-11-05 20:20:10|340.04|338.34|340.16|338.46|340.16|338.46|340.02|338.32|22
1730838020000|2024-11-05 20:20:20|340.19|338.49|340.27|338.57|340.41|338.71|340.18|338.48|27
1730838030000|2024-11-05 20:20:30|340.28|338.58|340.5|338.8|340.52|338.82|340.27|338.57|33
1730838040000|2024-11-05 20:20:40|340.42|338.72|340.35|338.65|340.49|338.79|340.35|338.65|23
1730838050000|2024-11-05 20:20:50|340.34|338.64|340.33|338.63|340.37|338.67|340.27|338.57|22
1730838060000|2024-11-05 20:21:00|340.32|338.62|340.42|338.72|340.45|338.75|340.29|338.59|27
1730838070000|2024-11-05 20:21:10|340.41|338.71|340.34|338.64|340.48|338.78|340.29|338.59|24
1730838080000|2024-11-05 20:21:20|340.36|338.66|340.25|338.55|340.39|338.69|340.23|338.53|20
1730838090000|2024-11-05 20:21:30|340.23|338.53|340.06|338.36|340.23|338.53|340.02|338.32|20
1730838100000|2024-11-05 20:21:40|340.05|338.35|340.03|338.33|340.11|338.41|340.02|338.32|17
1730838110000|2024-11-05 20:21:50|340.02|338.32|339.98|338.28|340.04|338.34|339.98|338.28|13
1730838120000|2024-11-05 20:22:00|339.99|338.29|340.12|338.42|340.19|338.49|339.98|338.28|22
1730838130000|2024-11-05 20:22:10|340.13|338.43|340.18|338.48|340.2|338.5|340.13|338.43|22
1730838140000|2024-11-05 20:22:20|340.19|338.49|339.82|338.12|340.2|338.5|339.82|338.12|20
1730838150000|2024-11-05 20:22:30|339.83|338.13|339.79|338.09|339.88|338.18|339.74|338.04|18
1730838160000|2024-11-05 20:22:40|339.78|338.08|339.83|338.13|339.85|338.15|339.78|338.08|15
1730838170000|2024-11-05 20:22:50|339.82|338.12|339.88|338.18|339.95|338.25|339.76|338.06|21
1730838180000|2024-11-05 20:23:00|339.87|338.17|339.77|338.07|340.03|338.33|339.77|338.07|25
1730838190000|2024-11-05 20:23:10|339.78|338.08|339.87|338.17|339.87|338.17|339.61|337.91|30
1730838200000|2024-11-05 20:23:20|339.88|338.18|339.9|338.2|339.94|338.24|339.87|338.17|22
1730838210000|2024-11-05 20:23:30|339.92|338.22|339.93|338.23|340.01|338.31|339.9|338.2|24
1730838220000|2024-11-05 20:23:40|339.96|338.26|339.8|338.1|339.97|338.27|339.8|338.1|26
1730838230000|2024-11-05 20:23:50|339.81|338.11|339.71|338.01|339.81|338.11|339.67|337.97|24
1730838240000|2024-11-05 20:24:00|339.7|338|339.93|338.23|339.93|338.23|339.7|338|19
1730838250000|2024-11-05 20:24:10|339.86|338.16|340.04|338.34|340.07|338.37|339.86|338.16|30
1730838260000|2024-11-05 20:24:20|340.03|338.33|340.28|338.58|340.28|338.58|339.98|338.28|26
1730838270000|2024-11-05 20:24:30|340.31|338.61|340.35|338.65|340.38|338.68|340.29|338.59|27
1730838280000|2024-11-05 20:24:40|340.36|338.66|340.41|338.71|340.41|338.71|340.33|338.63|23
1730838290000|2024-11-05 20:24:50|340.42|338.72|340.52|338.82|340.52|338.82|340.41|338.71|22
1730838300000|2024-11-05 20:25:00|340.51|338.81|340.75|339.05|340.76|339.06|340.5|338.8|25
1730838310000|2024-11-05 20:25:10|340.74|339.04|340.65|338.95|340.74|339.04|340.6|338.9|24
1730838320000|2024-11-05 20:25:20|340.64|338.94|340.52|338.82|340.65|338.95|340.46|338.76|25
1730838330000|2024-11-05 20:25:30|340.49|338.79|340.53|338.83|340.54|338.84|340.44|338.74|16
1730838340000|2024-11-05 20:25:40|340.54|338.84|340.52|338.82|340.54|338.84|340.43|338.73|20
1730838350000|2024-11-05 20:25:50|340.51|338.81|340.6|338.9|340.6|338.9|340.49|338.79|13
1730838360000|2024-11-05 20:26:00|340.61|338.91|340.63|338.93|340.67|338.97|340.6|338.9|8
1730838370000|2024-11-05 20:26:10|340.64|338.94|340.83|339.13|340.83|339.13|340.63|338.93|21
1730838380000|2024-11-05 20:26:20|340.82|339.12|341.01|339.31|341.01|339.31|340.81|339.11|22
1730838390000|2024-11-05 20:26:30|341|339.3|341.25|339.55|341.25|339.55|341|339.3|22
1730838400000|2024-11-05 20:26:40|341.29|339.59|341.34|339.64|341.36|339.66|341.29|339.59|14
1730838410000|2024-11-05 20:26:50|341.35|339.65|341.33|339.63|341.35|339.65|341.31|339.61|14
1730838420000|2024-11-05 20:27:00|341.32|339.62|341.3|339.6|341.32|339.62|341.27|339.57|13
1730838430000|2024-11-05 20:27:10|341.29|339.59|341.29|339.59|341.3|339.6|341.29|339.59|7
1730838440000|2024-11-05 20:27:20|341.27|339.57|341.3|339.6|341.3|339.6|341.1|339.4|14
1730838450000|2024-11-05 20:27:30|341.29|339.59|340.95|339.25|341.29|339.59|340.94|339.24|24
1730838460000|2024-11-05 20:27:40|340.94|339.24|340.94|339.24|340.96|339.26|340.91|339.21|13
1730838470000|2024-11-05 20:27:50|340.89|339.19|341.01|339.31|341.03|339.33|340.89|339.19|20
1730838480000|2024-11-05 20:28:00|341|339.3|341.13|339.43|341.13|339.43|340.99|339.29|13
1730838490000|2024-11-05 20:28:10|341.14|339.44|341.23|339.53|341.24|339.54|341.14|339.44|12
1730838500000|2024-11-05 20:28:20|341.22|339.52|341.37|339.67|341.37|339.67|341.22|339.52|13
1730838520000|2024-11-05 20:28:40|341.49|339.79|341.54|339.84|341.6|339.9|341.49|339.79|18
1730838530000|2024-11-05 20:28:50|341.55|339.85|341.68|339.98|341.68|339.98|341.53|339.83|14
1730838540000|2024-11-05 20:29:00|341.67|339.97|341.76|340.06|341.76|340.06|341.66|339.96|15
1730838550000|2024-11-05 20:29:10|341.77|340.07|341.65|339.95|341.77|340.07|341.62|339.92|19
1730838560000|2024-11-05 20:29:20|341.62|339.92|341.67|339.97|341.67|339.97|341.62|339.92|6
1730838570000|2024-11-05 20:29:30|341.69|339.99|341.68|339.98|341.69|339.99|341.62|339.92|10
1730838580000|2024-11-05 20:29:40|341.69|339.99|341.76|340.06|341.76|340.06|341.69|339.99|8
1730838590000|2024-11-05 20:29:50|341.78|340.08|341.86|340.16|341.9|340.2|341.78|340.08|12
1730838600000|2024-11-05 20:30:00|341.85|340.15|341.81|340.11|341.85|340.15|341.8|340.1|15
1730838610000|2024-11-05 20:30:10|341.8|340.1|341.76|340.06|341.81|340.11|341.7|340|11
1730838620000|2024-11-05 20:30:20|341.75|340.05|341.7|340|341.76|340.06|341.7|340|14
1730838630000|2024-11-05 20:30:30|341.65|339.95|341.72|340.02|341.75|340.05|341.63|339.93|17
1730838640000|2024-11-05 20:30:40|341.73|340.03|341.81|340.11|341.85|340.15|341.73|340.03|19
1730838660000|2024-11-05 20:31:00|341.8|340.1|341.79|340.09|341.83|340.13|341.71|340.01|18
1730838670000|2024-11-05 20:31:10|341.78|340.08|341.66|339.96|341.79|340.09|341.63|339.93|15
1730838680000|2024-11-05 20:31:20|341.64|339.94|341.73|340.03|341.73|340.03|341.62|339.92|19
1730838690000|2024-11-05 20:31:30|341.71|340.01|341.77|340.07|341.79|340.09|341.71|340.01|17
1730838700000|2024-11-05 20:31:40|341.79|340.09|341.85|340.15|341.89|340.19|341.79|340.09|8
1730838710000|2024-11-05 20:31:50|341.84|340.14|341.65|339.95|341.84|340.14|341.62|339.92|18
1730838720000|2024-11-05 20:32:00|341.63|339.93|341.71|340.01|341.71|340.01|341.61|339.91|22
1730838730000|2024-11-05 20:32:10|341.7|340|341.83|340.13|341.91|340.21|341.69|339.99|20
1730838740000|2024-11-05 20:32:20|341.82|340.12|341.88|340.18|341.88|340.18|341.78|340.08|22
1730838750000|2024-11-05 20:32:30|341.87|340.17|341.93|340.23|341.93|340.23|341.85|340.15|12
1730838760000|2024-11-05 20:32:40|341.94|340.24|342.07|340.37|342.07|340.37|341.92|340.22|15
1730838780000|2024-11-05 20:33:00|342.08|340.38|342.11|340.41|342.11|340.41|342.07|340.37|6
1730838790000|2024-11-05 20:33:10|342.12|340.42|342.59|340.89|342.62|340.92|342.12|340.42|25
1730838800000|2024-11-05 20:33:20|342.54|340.84|342.62|340.92|342.63|340.93|342.51|340.81|24
1730838810000|2024-11-05 20:33:30|342.63|340.93|342.72|341.02|342.72|341.02|342.62|340.92|18
1730838820000|2024-11-05 20:33:40|342.71|341.01|342.85|341.15|342.89|341.19|342.71|341.01|22
1730838830000|2024-11-05 20:33:50|342.84|341.14|342.82|341.12|342.92|341.22|342.82|341.12|19
1730838840000|2024-11-05 20:34:00|342.83|341.13|343.01|341.31|343.04|341.34|342.83|341.13|25
1730838850000|2024-11-05 20:34:10|343.03|341.33|343.12|341.42|343.13|341.43|343.02|341.32|14
1730838860000|2024-11-05 20:34:20|343.14|341.44|343.18|341.48|343.21|341.51|343.09|341.39|21
1730838870000|2024-11-05 20:34:30|343.14|341.44|343.14|341.44|343.15|341.45|343.06|341.36|22
1730838880000|2024-11-05 20:34:40|343.13|341.43|343.12|341.42|343.2|341.5|343.11|341.41|17
1730838890000|2024-11-05 20:34:50|343.11|341.41|342.79|341.09|343.14|341.44|342.79|341.09|18
1730838900000|2024-11-05 20:35:00|342.78|341.08|342.82|341.12|342.85|341.15|342.77|341.07|28
1730838910000|2024-11-05 20:35:10|342.81|341.11|342.77|341.07|342.84|341.14|342.72|341.02|22
1730838920000|2024-11-05 20:35:20|342.76|341.06|342.71|341.01|342.82|341.12|342.71|341.01|23
1730838930000|2024-11-05 20:35:30|342.69|340.99|342.63|340.93|342.69|340.99|342.51|340.81|21
1730838940000|2024-11-05 20:35:40|342.62|340.92|342.5|340.8|342.62|340.92|342.44|340.74|22
1730838950000|2024-11-05 20:35:50|342.49|340.79|342.63|340.93|342.63|340.93|342.43|340.73|21
1730838960000|2024-11-05 20:36:00|342.6|340.9|342.49|340.79|342.63|340.93|342.48|340.78|18
1730838970000|2024-11-05 20:36:10|342.5|340.8|342.43|340.73|342.52|340.82|342.43|340.73|21
1730838980000|2024-11-05 20:36:20|342.44|340.74|342.51|340.81|342.51|340.81|342.44|340.74|10
1730838990000|2024-11-05 20:36:30|342.52|340.82|342.71|341.01|342.75|341.05|342.52|340.82|21
1730839000000|2024-11-05 20:36:40|342.72|341.02|342.61|340.91|342.73|341.03|342.61|340.91|21
1730839010000|2024-11-05 20:36:50|342.6|340.9|342.61|340.91|342.62|340.92|342.53|340.83|8
1730839020000|2024-11-05 20:37:00|342.6|340.9|342.62|340.92|342.62|340.92|342.5|340.8|14
1730839030000|2024-11-05 20:37:10|342.67|340.97|342.62|340.92|342.72|341.02|342.6|340.9|24
1730839040000|2024-11-05 20:37:20|342.63|340.93|342.6|340.9|342.66|340.96|342.55|340.85|17
1730839050000|2024-11-05 20:37:30|342.59|340.89|342.6|340.9|342.62|340.92|342.58|340.88|22
1730839060000|2024-11-05 20:37:40|342.61|340.91|342.68|340.98|342.68|340.98|342.61|340.91|13
1730839070000|2024-11-05 20:37:50|342.67|340.97|342.72|341.02|342.72|341.02|342.67|340.97|9
1730839080000|2024-11-05 20:38:00|342.71|341.01|342.79|341.09|342.8|341.1|342.67|340.97|11
1730839090000|2024-11-05 20:38:10|342.8|341.1|342.41|340.71|342.8|341.1|342.3|340.6|24
1730839100000|2024-11-05 20:38:20|342.42|340.72|342.62|340.92|342.63|340.93|342.4|340.7|23
1730839110000|2024-11-05 20:38:30|342.63|340.93|342.82|341.12|342.82|341.12|342.63|340.93|12
1730839120000|2024-11-05 20:38:40|342.81|341.11|342.78|341.08|342.83|341.13|342.77|341.07|10
1730839130000|2024-11-05 20:38:50|342.79|341.09|342.86|341.16|342.86|341.16|342.79|341.09|12
1730839140000|2024-11-05 20:39:00|342.82|341.12|342.91|341.21|342.99|341.29|342.82|341.12|17
1730839150000|2024-11-05 20:39:10|342.92|341.22|342.93|341.23|342.96|341.26|342.89|341.19|14
1730839160000|2024-11-05 20:39:20|342.94|341.24|343.05|341.35|343.05|341.35|342.89|341.19|20
1730839170000|2024-11-05 20:39:30|343.06|341.36|343.02|341.32|343.06|341.36|343|341.3|15
1730839180000|2024-11-05 20:39:40|343.09|341.39|343.11|341.41|343.12|341.42|343.01|341.31|21
1730839190000|2024-11-05 20:39:50|343.1|341.4|343.13|341.43|343.26|341.56|343.1|341.4|22
1730839200000|2024-11-05 20:40:00|343.12|341.42|343.12|341.42|343.13|341.43|343.09|341.39|16
1730839210000|2024-11-05 20:40:10|343.13|341.43|343.01|341.31|343.22|341.52|343.01|341.31|14
1730839220000|2024-11-05 20:40:20|343|341.3|342.92|341.22|343|341.3|342.85|341.15|11
1730839230000|2024-11-05 20:40:30|342.89|341.19|342.83|341.13|342.91|341.21|342.81|341.11|12
1730839240000|2024-11-05 20:40:40|342.82|341.12|342.83|341.13|342.83|341.13|342.77|341.07|10
1730839250000|2024-11-05 20:40:50|342.82|341.12|342.76|341.06|342.82|341.12|342.74|341.04|9
1730839260000|2024-11-05 20:41:00|342.75|341.05|342.8|341.1|342.82|341.12|342.75|341.05|17
1730839270000|2024-11-05 20:41:10|342.81|341.11|342.72|341.02|342.81|341.11|342.72|341.02|13
1730839280000|2024-11-05 20:41:20|342.71|341.01|342.69|340.99|342.72|341.02|342.62|340.92|8
1730839290000|2024-11-05 20:41:30|342.71|341.01|342.72|341.02|342.73|341.03|342.63|340.93|18
1730839300000|2024-11-05 20:41:40|342.71|341.01|342.71|341.01|342.73|341.03|342.71|341.01|11
1730839310000|2024-11-05 20:41:50|342.72|341.02|342.84|341.14|342.96|341.26|342.71|341.01|18
1730839320000|2024-11-05 20:42:00|342.85|341.15|342.82|341.12|342.86|341.16|342.81|341.11|10
1730839330000|2024-11-05 20:42:10|342.81|341.11|342.73|341.03|342.81|341.11|342.73|341.03|5
1730839340000|2024-11-05 20:42:20|342.71|341.01|342.65|340.95|342.72|341.02|342.61|340.91|11
1730839350000|2024-11-05 20:42:30|342.66|340.96|342.78|341.08|342.78|341.08|342.66|340.96|17
1730839360000|2024-11-05 20:42:40|342.79|341.09|342.8|341.1|342.81|341.11|342.79|341.09|8
1730839370000|2024-11-05 20:42:50|342.81|341.11|342.8|341.1|342.81|341.11|342.8|341.1|2
1730839380000|2024-11-05 20:43:00|342.81|341.11|342.82|341.12|342.82|341.12|342.8|341.1|8
1730839390000|2024-11-05 20:43:10|342.83|341.13|342.8|341.1|342.96|341.26|342.79|341.09|22
1730839400000|2024-11-05 20:43:20|342.79|341.09|342.9|341.2|342.9|341.2|342.79|341.09|19
1730839410000|2024-11-05 20:43:30|342.91|341.21|342.91|341.21|342.94|341.24|342.91|341.21|7
1730839420000|2024-11-05 20:43:40|342.92|341.22|342.92|341.22|342.92|341.22|342.91|341.21|3
1730839430000|2024-11-05 20:43:50|342.91|341.21|342.91|341.21|342.93|341.23|342.9|341.2|6
1730839440000|2024-11-05 20:44:00|342.88|341.18|342.9|341.2|342.9|341.2|342.84|341.14|9
1730839450000|2024-11-05 20:44:10|342.91|341.21|342.93|341.23|342.94|341.24|342.91|341.21|10
1730839460000|2024-11-05 20:44:20|342.92|341.22|342.93|341.23|342.95|341.25|342.91|341.21|10
1730839470000|2024-11-05 20:44:30|342.94|341.24|342.92|341.22|342.95|341.25|342.89|341.19|12
1730839480000|2024-11-05 20:44:40|342.93|341.23|342.92|341.22|342.93|341.23|342.92|341.22|10
1730839490000|2024-11-05 20:44:50|342.93|341.23|342.88|341.18|342.93|341.23|342.85|341.15|6
1730839500000|2024-11-05 20:45:00|342.9|341.2|342.83|341.13|342.91|341.21|342.83|341.13|13
1730839510000|2024-11-05 20:45:10|342.84|341.14|342.91|341.21|342.92|341.22|342.84|341.14|7
1730839520000|2024-11-05 20:45:20|342.92|341.22|342.82|341.12|342.92|341.22|342.82|341.12|9
1730839530000|2024-11-05 20:45:30|342.83|341.13|342.72|341.02|342.92|341.22|342.72|341.02|13
1730839540000|2024-11-05 20:45:40|342.71|341.01|342.71|341.01|342.73|341.03|342.71|341.01|6
1730839550000|2024-11-05 20:45:50|342.68|340.98|342.52|340.82|342.69|340.99|342.52|340.82|16
1730839560000|2024-11-05 20:46:00|342.53|340.83|342.43|340.73|342.54|340.84|342.33|340.63|13
1730839570000|2024-11-05 20:46:10|342.44|340.74|342.58|340.88|342.58|340.88|342.44|340.74|18
1730839580000|2024-11-05 20:46:20|342.54|340.84|342.52|340.82|342.54|340.84|342.5|340.8|7
1730839590000|2024-11-05 20:46:30|342.51|340.81|342.61|340.91|342.61|340.91|342.44|340.74|16
1730839600000|2024-11-05 20:46:40|342.62|340.92|342.9|341.2|342.9|341.2|342.62|340.92|20
1730839610000|2024-11-05 20:46:50|342.91|341.21|342.91|341.21|342.95|341.25|342.9|341.2|8
1730839620000|2024-11-05 20:47:00|342.92|341.22|342.95|341.25|343|341.3|342.91|341.21|17
1730839630000|2024-11-05 20:47:10|342.94|341.24|343.03|341.33|343.03|341.33|342.94|341.24|10
1730839640000|2024-11-05 20:47:20|343.05|341.35|343.02|341.32|343.1|341.4|343.02|341.32|14
1730839650000|2024-11-05 20:47:30|343.03|341.33|343.02|341.32|343.07|341.37|343.02|341.32|14
1730839660000|2024-11-05 20:47:40|343.01|341.31|342.98|341.28|343.01|341.31|342.89|341.19|20
1730839670000|2024-11-05 20:47:50|343.03|341.33|343.02|341.32|343.08|341.38|343.02|341.32|4
1730839680000|2024-11-05 20:48:00|343.05|341.35|343.06|341.36|343.06|341.36|343.02|341.32|15
1730839690000|2024-11-05 20:48:10|343.05|341.35|343.09|341.39|343.15|341.45|343.02|341.32|21
1730839700000|2024-11-05 20:48:20|343.07|341.37|343.23|341.53|343.24|341.54|343.03|341.33|18
1730839710000|2024-11-05 20:48:30|343.24|341.54|343.35|341.65|343.35|341.65|343.24|341.54|15
1730839720000|2024-11-05 20:48:40|343.34|341.64|343.35|341.65|343.35|341.65|343.32|341.62|7
1730839730000|2024-11-05 20:48:50|343.36|341.66|343.5|341.8|343.5|341.8|343.36|341.66|8
1730839740000|2024-11-05 20:49:00|343.49|341.79|343.47|341.77|343.5|341.8|343.47|341.77|7
1730839750000|2024-11-05 20:49:10|343.46|341.76|343.4|341.7|343.47|341.77|343.37|341.67|9
1730839760000|2024-11-05 20:49:20|343.39|341.69|343.42|341.72|343.49|341.79|343.39|341.69|21
1730839770000|2024-11-05 20:49:30|343.41|341.71|343.38|341.68|343.42|341.72|343.38|341.68|16
1730839780000|2024-11-05 20:49:40|343.36|341.66|343.21|341.51|343.36|341.66|343.19|341.49|18
1730839790000|2024-11-05 20:49:50|343.22|341.52|343.26|341.56|343.26|341.56|343.17|341.47|12
1730839800000|2024-11-05 20:50:00|343.27|341.57|343.17|341.47|343.32|341.62|343.13|341.43|23
1730839810000|2024-11-05 20:50:10|343.16|341.46|343.22|341.52|343.22|341.52|343.11|341.41|15
1730839820000|2024-11-05 20:50:20|343.21|341.51|343.17|341.47|343.24|341.54|343.17|341.47|17
1730839830000|2024-11-05 20:50:30|343.14|341.44|343.21|341.51|343.22|341.52|343.07|341.37|14
1730839840000|2024-11-05 20:50:40|343.2|341.5|343.12|341.42|343.2|341.5|343.07|341.37|17
1730839850000|2024-11-05 20:50:50|343.13|341.43|343.01|341.31|343.13|341.43|342.99|341.29|14
1730839860000|2024-11-05 20:51:00|343.02|341.32|343.18|341.48|343.19|341.49|343.02|341.32|14
1730839870000|2024-11-05 20:51:10|343.2|341.5|343.19|341.49|343.2|341.5|343.1|341.4|15
1730839880000|2024-11-05 20:51:20|343.21|341.51|343.28|341.58|343.28|341.58|343.19|341.49|12
1730839890000|2024-11-05 20:51:30|343.31|341.61|343.33|341.63|343.33|341.63|343.18|341.48|21
1730839900000|2024-11-05 20:51:40|343.31|341.61|343.35|341.65|343.35|341.65|343.3|341.6|9
1730839910000|2024-11-05 20:51:50|343.39|341.69|343.41|341.71|343.42|341.72|343.35|341.65|12
1730839920000|2024-11-05 20:52:00|343.4|341.7|343.4|341.7|343.41|341.71|343.31|341.61|18
1730839930000|2024-11-05 20:52:10|343.41|341.71|343.35|341.65|343.45|341.75|343.34|341.64|14
1730839940000|2024-11-05 20:52:20|343.32|341.62|343.37|341.67|343.37|341.67|343.27|341.57|15
1730839950000|2024-11-05 20:52:30|343.39|341.69|343.28|341.58|343.39|341.69|343.28|341.58|12
1730839960000|2024-11-05 20:52:40|343.29|341.59|343.22|341.52|343.3|341.6|343.21|341.51|7
1730839970000|2024-11-05 20:52:50|343.23|341.53|343.19|341.49|343.23|341.53|343.18|341.48|18
1730839980000|2024-11-05 20:53:00|343.18|341.48|343.25|341.55|343.26|341.56|343.18|341.48|7
1730839990000|2024-11-05 20:53:10|343.22|341.52|343.22|341.52|343.32|341.62|343.22|341.52|17
1730840000000|2024-11-05 20:53:20|343.23|341.53|343.21|341.51|343.28|341.58|343.2|341.5|17
1730840010000|2024-11-05 20:53:30|343.2|341.5|343.28|341.58|343.29|341.59|343.19|341.49|9
1730840020000|2024-11-05 20:53:40|343.3|341.6|343.21|341.51|343.3|341.6|343.19|341.49|10
1730840030000|2024-11-05 20:53:50|343.22|341.52|343.23|341.53|343.23|341.53|343.21|341.51|4
1730840040000|2024-11-05 20:54:00|343.21|341.51|343.23|341.53|343.23|341.53|343.19|341.49|15
1730840050000|2024-11-05 20:54:10|343.22|341.52|343.14|341.44|343.22|341.52|343.13|341.43|12
1730840060000|2024-11-05 20:54:20|343.13|341.43|343.18|341.48|343.19|341.49|343.07|341.37|15
1730840070000|2024-11-05 20:54:30|343.17|341.47|343.1|341.4|343.18|341.48|343.07|341.37|17
1730840080000|2024-11-05 20:54:40|343.09|341.39|342.99|341.29|343.09|341.39|342.92|341.22|14
1730840090000|2024-11-05 20:54:50|342.94|341.24|342.9|341.2|342.94|341.24|342.9|341.2|13
1730840100000|2024-11-05 20:55:00|342.91|341.21|342.72|341.02|342.98|341.28|342.72|341.02|19
1730840110000|2024-11-05 20:55:10|342.71|341.01|342.73|341.03|342.8|341.1|342.71|341.01|17
1730840120000|2024-11-05 20:55:20|342.71|341.01|342.71|341.01|342.81|341.11|342.71|341.01|15
1730840130000|2024-11-05 20:55:30|342.72|341.02|342.64|340.94|342.75|341.05|342.63|340.93|15
1730840140000|2024-11-05 20:55:40|342.67|340.97|342.82|341.12|342.84|341.14|342.67|340.97|15
1730840150000|2024-11-05 20:55:50|342.83|341.13|343.02|341.32|343.02|341.32|342.82|341.12|15
1730840160000|2024-11-05 20:56:00|343.01|341.31|343.02|341.32|343.03|341.33|342.91|341.21|20
1730840170000|2024-11-05 20:56:10|343.03|341.33|342.98|341.28|343.03|341.33|342.98|341.28|18
1730840180000|2024-11-05 20:56:20|342.99|341.29|343.01|341.31|343.03|341.33|342.99|341.29|21
1730840190000|2024-11-05 20:56:30|343.02|341.32|343.01|341.31|343.03|341.33|343.01|341.31|15
1730840200000|2024-11-05 20:56:40|343.02|341.32|343.02|341.32|343.02|341.32|343|341.3|6
1730840210000|2024-11-05 20:56:50|343.01|341.31|343.09|341.39|343.11|341.41|343.01|341.31|15
1730840220000|2024-11-05 20:57:00|343.08|341.38|343.24|341.54|343.26|341.56|343.08|341.38|21
1730840230000|2024-11-05 20:57:10|343.23|341.53|343.25|341.55|343.26|341.56|343.23|341.53|13
1730840240000|2024-11-05 20:57:20|343.24|341.54|343.27|341.57|343.27|341.57|343.23|341.53|23
1730840250000|2024-11-05 20:57:30|343.28|341.58|343.24|341.54|343.38|341.68|343.24|341.54|18
1730840260000|2024-11-05 20:57:40|343.26|341.56|343.2|341.5|343.26|341.56|343.19|341.49|18
1730840270000|2024-11-05 20:57:50|343.21|341.51|343.28|341.58|343.28|341.58|343.2|341.5|13
1730840280000|2024-11-05 20:58:00|343.29|341.59|343.18|341.48|343.3|341.6|343.11|341.41|17
1730840290000|2024-11-05 20:58:10|343.19|341.49|343.21|341.51|343.21|341.51|343.17|341.47|11
1730840300000|2024-11-05 20:58:20|343.2|341.5|343.11|341.41|343.33|341.63|343.11|341.41|22
1730840310000|2024-11-05 20:58:30|343.12|341.42|343.25|341.55|343.26|341.56|343.11|341.41|16
1730840320000|2024-11-05 20:58:40|343.27|341.57|343.4|341.7|343.4|341.7|343.24|341.54|14
1730840330000|2024-11-05 20:58:50|343.39|341.69|343.31|341.61|343.39|341.69|343.31|341.61|17
1730840340000|2024-11-05 20:59:00|343.33|341.63|343.3|341.6|343.34|341.64|343.22|341.52|25
1730840350000|2024-11-05 20:59:10|343.29|341.59|343.23|341.53|343.29|341.59|343.2|341.5|15
1730840360000|2024-11-05 20:59:20|343.19|341.49|343.11|341.41|343.21|341.51|343.07|341.37|17
1730840370000|2024-11-05 20:59:30|343.15|341.45|343.18|341.48|343.23|341.53|343.11|341.41|24
1730840380000|2024-11-05 20:59:40|343.17|341.47|343.1|341.4|343.18|341.48|343.09|341.39|25
1730840390000|2024-11-05 20:59:50|343.08|341.38|343.09|341.39|343.09|341.39|342.99|341.29|17
1730840400000|2024-11-05 21:00:00|343.1|341.4|343.2|341.5|343.24|341.54|343.1|341.4|19
1730840410000|2024-11-05 21:00:10|343.19|341.49|343.44|341.74|343.45|341.75|343.19|341.49|12
1730840420000|2024-11-05 21:00:20|343.45|341.75|343.49|341.79|343.49|341.79|343.4|341.7|17
1730840430000|2024-11-05 21:00:30|343.5|341.8|343.47|341.77|343.5|341.8|343.47|341.77|4
1730840440000|2024-11-05 21:00:40|343.46|341.76|343.41|341.71|343.46|341.76|343.39|341.69|8
1730840450000|2024-11-05 21:00:50|343.4|341.7|343.5|341.8|343.5|341.8|343.39|341.69|10
1730840460000|2024-11-05 21:01:00|343.47|341.77|343.31|341.61|343.5|341.8|343.31|341.61|11
1730840470000|2024-11-05 21:01:10|343.3|341.6|343.24|341.54|343.3|341.6|343.21|341.51|6
1730840480000|2024-11-05 21:01:20|343.21|341.51|343.01|341.31|343.21|341.51|343|341.3|15
1730840490000|2024-11-05 21:01:30|342.96|341.26|343.02|341.32|343.02|341.32|342.96|341.26|4
1730840500000|2024-11-05 21:01:40|342.99|341.29|342.94|341.24|342.99|341.29|342.93|341.23|11
1730840510000|2024-11-05 21:01:50|342.92|341.22|342.93|341.23|342.95|341.25|342.9|341.2|7
1730840520000|2024-11-05 21:02:00|342.94|341.24|343.03|341.33|343.11|341.41|342.94|341.24|13
1730840530000|2024-11-05 21:02:10|343.04|341.34|342.95|341.25|343.04|341.34|342.94|341.24|12
1730840540000|2024-11-05 21:02:20|342.97|341.27|343.03|341.33|343.03|341.33|342.94|341.24|8
1730840550000|2024-11-05 21:02:30|343.01|341.31|342.84|341.14|343.01|341.31|342.83|341.13|9
1730840560000|2024-11-05 21:02:40|342.83|341.13|342.82|341.12|342.83|341.13|342.74|341.04|13
1730840570000|2024-11-05 21:02:50|342.83|341.13|342.73|341.03|342.83|341.13|342.73|341.03|13
1730840580000|2024-11-05 21:03:00|342.74|341.04|342.83|341.13|342.85|341.15|342.71|341.01|19
1730840590000|2024-11-05 21:03:10|342.85|341.15|342.86|341.16|342.93|341.23|342.83|341.13|14
1730840600000|2024-11-05 21:03:20|342.84|341.14|342.72|341.02|342.86|341.16|342.7|341|14
1730840610000|2024-11-05 21:03:30|342.71|341.01|342.61|340.91|342.71|341.01|342.59|340.89|5
1730840620000|2024-11-05 21:03:40|342.63|340.93|342.64|340.94|342.64|340.94|342.63|340.93|2
1730840630000|2024-11-05 21:03:50|342.65|340.95|342.67|340.97|342.67|340.97|342.64|340.94|6
1730840640000|2024-11-05 21:04:00|342.65|340.95|342.53|340.83|342.65|340.95|342.52|340.82|11
1730840650000|2024-11-05 21:04:10|342.52|340.82|342.41|340.71|342.53|340.83|342.41|340.71|9
1730840660000|2024-11-05 21:04:20|342.44|340.74|342.32|340.62|342.44|340.74|342.32|340.62|13
1730840670000|2024-11-05 21:04:30|342.35|340.65|342.35|340.65|342.38|340.68|342.33|340.63|6
1730840680000|2024-11-05 21:04:40|342.22|340.52|342.08|340.38|342.22|340.52|342.07|340.37|16
1730840690000|2024-11-05 21:04:50|342.09|340.39|342.22|340.52|342.23|340.53|342.09|340.39|12
1730840700000|2024-11-05 21:05:00|342.23|340.53|342.33|340.63|342.36|340.66|342.23|340.53|14
1730840710000|2024-11-05 21:05:10|342.34|340.64|342.36|340.66|342.36|340.66|342.32|340.62|14
1730840720000|2024-11-05 21:05:20|342.37|340.67|342.36|340.66|342.37|340.67|342.36|340.66|2
1730840730000|2024-11-05 21:05:30|342.37|340.67|342.37|340.67|342.37|340.67|342.36|340.66|3
1730840740000|2024-11-05 21:05:40|342.38|340.68|342.38|340.68|342.39|340.69|342.36|340.66|5
1730840750000|2024-11-05 21:05:50|342.36|340.66|342.38|340.68|342.38|340.68|342.36|340.66|3
1730840760000|2024-11-05 21:06:00|342.39|340.69|342.47|340.77|342.47|340.77|342.39|340.69|9
1730840770000|2024-11-05 21:06:10|342.48|340.78|342.63|340.93|342.64|340.94|342.48|340.78|14
1730840780000|2024-11-05 21:06:20|342.64|340.94|342.71|341.01|342.72|341.02|342.63|340.93|12
1730840790000|2024-11-05 21:06:30|342.72|341.02|342.86|341.16|342.86|341.16|342.72|341.02|8
1730840800000|2024-11-05 21:06:40|342.91|341.21|342.91|341.21|343.06|341.36|342.88|341.18|18
1730840810000|2024-11-05 21:06:50|342.9|341.2|342.82|341.12|342.91|341.21|342.82|341.12|16
1730840820000|2024-11-05 21:07:00|342.81|341.11|342.81|341.11|342.82|341.12|342.81|341.11|11
1730840830000|2024-11-05 21:07:10|342.85|341.15|342.63|340.93|342.85|341.15|342.62|340.92|10
1730840840000|2024-11-05 21:07:20|342.64|340.94|342.56|340.86|342.64|340.94|342.56|340.86|10
1730840850000|2024-11-05 21:07:30|342.55|340.85|342.61|340.91|342.62|340.92|342.54|340.84|9
1730840860000|2024-11-05 21:07:40|342.64|340.94|342.63|340.93|342.64|340.94|342.61|340.91|5
1730840870000|2024-11-05 21:07:50|342.62|340.92|342.73|341.03|342.73|341.03|342.6|340.9|14
1730840880000|2024-11-05 21:08:00|342.72|341.02|342.73|341.03|342.75|341.05|342.72|341.02|15
1730840890000|2024-11-05 21:08:10|342.66|340.96|342.65|340.95|342.66|340.96|342.61|340.91|8
1730840900000|2024-11-05 21:08:20|342.7|341|342.65|340.95|342.7|341|342.56|340.86|15
1730840910000|2024-11-05 21:08:30|342.66|340.96|342.64|340.94|342.67|340.97|342.64|340.94|7
1730840920000|2024-11-05 21:08:40|342.61|340.91|342.62|340.92|342.65|340.95|342.61|340.91|11
1730840930000|2024-11-05 21:08:50|342.63|340.93|342.64|340.94|342.72|341.02|342.61|340.91|9
1730840940000|2024-11-05 21:09:00|342.63|340.93|342.73|341.03|342.74|341.04|342.61|340.91|15
1730840950000|2024-11-05 21:09:10|342.76|341.06|342.85|341.15|342.87|341.17|342.76|341.06|9
1730840960000|2024-11-05 21:09:20|342.86|341.16|342.75|341.05|342.86|341.16|342.7|341|16
1730840970000|2024-11-05 21:09:30|342.74|341.04|342.8|341.1|342.84|341.14|342.73|341.03|16
1730840980000|2024-11-05 21:09:40|342.81|341.11|342.74|341.04|342.81|341.11|342.72|341.02|10
1730840990000|2024-11-05 21:09:50|342.73|341.03|342.72|341.02|342.74|341.04|342.69|340.99|14
1730841000000|2024-11-05 21:10:00|342.73|341.03|342.71|341.01|342.76|341.06|342.69|340.99|19
1730841010000|2024-11-05 21:10:10|342.72|341.02|342.65|340.95|342.74|341.04|342.63|340.93|17
1730841020000|2024-11-05 21:10:20|342.67|340.97|342.74|341.04|342.76|341.06|342.65|340.95|18
1730841030000|2024-11-05 21:10:30|342.76|341.06|342.72|341.02|342.76|341.06|342.72|341.02|15
1730841040000|2024-11-05 21:10:40|342.73|341.03|342.81|341.11|342.85|341.15|342.73|341.03|17
1730841050000|2024-11-05 21:10:50|342.75|341.05|342.72|341.02|342.75|341.05|342.71|341.01|9
1730841060000|2024-11-05 21:11:00|342.73|341.03|342.83|341.13|342.92|341.22|342.72|341.02|22
1730841070000|2024-11-05 21:11:10|342.82|341.12|342.73|341.03|342.87|341.17|342.73|341.03|24
1730841080000|2024-11-05 21:11:20|342.72|341.02|342.69|340.99|342.75|341.05|342.62|340.92|23
1730841090000|2024-11-05 21:11:30|342.7|341|342.72|341.02|342.72|341.02|342.69|340.99|9
1730841100000|2024-11-05 21:11:40|342.76|341.06|343.4|341.7|343.44|341.74|342.76|341.06|28
1730841110000|2024-11-05 21:11:50|343.39|341.69|343.19|341.49|343.39|341.69|343.18|341.48|20
1730841120000|2024-11-05 21:12:00|343.18|341.48|343.28|341.58|343.32|341.62|343.17|341.47|21
1730841130000|2024-11-05 21:12:10|343.27|341.57|343.49|341.79|343.5|341.8|343.27|341.57|19
1730841140000|2024-11-05 21:12:20|343.48|341.78|343.48|341.78|343.49|341.79|343.46|341.76|14
1730841150000|2024-11-05 21:12:30|343.49|341.79|343.5|341.8|343.5|341.8|343.49|341.79|2
1730841160000|2024-11-05 21:12:40|343.51|341.81|343.51|341.81|343.51|341.81|343.51|341.81|1
1730841170000|2024-11-05 21:12:50|343.52|341.82|343.54|341.84|343.54|341.84|343.52|341.82|3
1730841180000|2024-11-05 21:13:00|343.55|341.85|343.51|341.81|343.58|341.88|343.5|341.8|6
1730841190000|2024-11-05 21:13:10|343.52|341.82|343.49|341.79|343.55|341.85|343.49|341.79|9
1730841200000|2024-11-05 21:13:20|343.47|341.77|343.5|341.8|343.5|341.8|343.47|341.77|3
1730841210000|2024-11-05 21:13:30|343.49|341.79|343.47|341.77|343.49|341.79|343.47|341.77|3
1730841220000|2024-11-05 21:13:40|343.46|341.76|343.46|341.76|343.48|341.78|343.45|341.75|7
1730841230000|2024-11-05 21:13:50|343.47|341.77|343.46|341.76|343.49|341.79|343.44|341.74|11
1730841240000|2024-11-05 21:14:00|343.47|341.77|343.5|341.8|343.5|341.8|343.47|341.77|4
1730841250000|2024-11-05 21:14:10|343.49|341.79|343.47|341.77|343.49|341.79|343.45|341.75|4
1730841260000|2024-11-05 21:14:20|343.48|341.78|343.5|341.8|343.5|341.8|343.47|341.77|5
1730841270000|2024-11-05 21:14:30|343.48|341.78|343.5|341.8|343.5|341.8|343.47|341.77|5
1730841280000|2024-11-05 21:14:40|343.48|341.78|343.47|341.77|343.48|341.78|343.45|341.75|3
1730841290000|2024-11-05 21:14:50|343.5|341.8|343.5|341.8|343.5|341.8|343.5|341.8|1
1730841300000|2024-11-05 21:15:00|343.48|341.78|343.38|341.68|343.5|341.8|343.38|341.68|16
1730841310000|2024-11-05 21:15:10|343.37|341.67|343.18|341.48|343.37|341.67|343.17|341.47|19
1730841320000|2024-11-05 21:15:20|343.17|341.47|342.94|341.24|343.18|341.48|342.86|341.16|20
1730841330000|2024-11-05 21:15:30|342.96|341.26|343.07|341.37|343.09|341.39|342.96|341.26|16
1730841340000|2024-11-05 21:15:40|343.05|341.35|343.04|341.34|343.09|341.39|343.02|341.32|17
1730841350000|2024-11-05 21:15:50|343.05|341.35|343.03|341.33|343.05|341.35|342.96|341.26|15
1730841360000|2024-11-05 21:16:00|343.02|341.32|342.71|341.01|343.02|341.32|342.71|341.01|21
1730841370000|2024-11-05 21:16:10|342.7|341|342.52|340.82|342.7|341|342.36|340.66|24
1730841380000|2024-11-05 21:16:20|342.53|340.83|342.53|340.83|342.55|340.85|342.49|340.79|19
1730841390000|2024-11-05 21:16:30|342.54|340.84|342.53|340.83|342.55|340.85|342.53|340.83|9
1730841400000|2024-11-05 21:16:40|342.54|340.84|342.65|340.95|342.66|340.96|342.5|340.8|19
1730841410000|2024-11-05 21:16:50|342.64|340.94|342.76|341.06|342.76|341.06|342.58|340.88|11
1730841420000|2024-11-05 21:17:00|342.73|341.03|342.75|341.05|342.77|341.07|342.67|340.97|17
1730841430000|2024-11-05 21:17:10|342.74|341.04|342.75|341.05|342.82|341.12|342.74|341.04|14
1730841440000|2024-11-05 21:17:20|342.78|341.08|342.91|341.21|342.92|341.22|342.78|341.08|22
1730841450000|2024-11-05 21:17:30|342.87|341.17|342.73|341.03|342.89|341.19|342.73|341.03|15
1730841460000|2024-11-05 21:17:40|342.74|341.04|342.63|340.93|342.74|341.04|342.59|340.89|15
1730841470000|2024-11-05 21:17:50|342.62|340.92|342.86|341.16|342.86|341.16|342.62|340.92|16
1730841480000|2024-11-05 21:18:00|342.85|341.15|342.79|341.09|342.86|341.16|342.78|341.08|9
1730841490000|2024-11-05 21:18:10|342.78|341.08|342.75|341.05|342.84|341.14|342.74|341.04|14
1730841500000|2024-11-05 21:18:20|342.72|341.02|342.9|341.2|342.9|341.2|342.72|341.02|18
1730841510000|2024-11-05 21:18:30|342.91|341.21|342.93|341.23|342.94|341.24|342.9|341.2|5
1730841520000|2024-11-05 21:18:40|342.92|341.22|342.99|341.29|342.99|341.29|342.92|341.22|11
1730841530000|2024-11-05 21:18:50|343.07|341.37|343.1|341.4|343.12|341.42|343.07|341.37|18
1730841540000|2024-11-05 21:19:00|343.09|341.39|343.05|341.35|343.12|341.42|343.04|341.34|17
1730841550000|2024-11-05 21:19:10|343.06|341.36|343.19|341.49|343.2|341.5|343.05|341.35|12
1730841560000|2024-11-05 21:19:20|343.16|341.46|343.16|341.46|343.17|341.47|343.15|341.45|8
1730841570000|2024-11-05 21:19:30|343.17|341.47|343.2|341.5|343.2|341.5|343.16|341.46|9
1730841580000|2024-11-05 21:19:40|343.23|341.53|343.36|341.66|343.36|341.66|343.2|341.5|14
1730841590000|2024-11-05 21:19:50|343.34|341.64|343.33|341.63|343.34|341.64|343.33|341.63|2
1730841600000|2024-11-05 21:20:00|343.29|341.59|343.35|341.65|343.35|341.65|343.25|341.55|20
1730841610000|2024-11-05 21:20:10|343.34|341.64|343.43|341.73|343.46|341.76|343.32|341.62|13
1730841620000|2024-11-05 21:20:20|343.41|341.71|343.35|341.65|343.44|341.74|343.32|341.62|11
1730841630000|2024-11-05 21:20:30|343.34|341.64|343.4|341.7|343.43|341.73|343.34|341.64|10
1730841640000|2024-11-05 21:20:40|343.38|341.68|343.33|341.63|343.41|341.71|343.33|341.63|14
1730841650000|2024-11-05 21:20:50|343.32|341.62|343.24|341.54|343.32|341.62|343.21|341.51|14
1730841660000|2024-11-05 21:21:00|343.23|341.53|343.25|341.55|343.25|341.55|343.1|341.4|19
1730841670000|2024-11-05 21:21:10|343.24|341.54|343.24|341.54|343.24|341.54|343.22|341.52|15
1730841680000|2024-11-05 21:21:20|343.25|341.55|343.24|341.54|343.26|341.56|343.23|341.53|8
1730841690000|2024-11-05 21:21:30|343.23|341.53|343.2|341.5|343.32|341.62|343.16|341.46|18
1730841700000|2024-11-05 21:21:40|343.23|341.53|343.3|341.6|343.3|341.6|343.22|341.52|19
1730841710000|2024-11-05 21:21:50|343.34|341.64|343.44|341.74|343.45|341.75|343.34|341.64|25
1730841720000|2024-11-05 21:22:00|343.43|341.73|343.36|341.66|343.49|341.79|343.36|341.66|18
1730841730000|2024-11-05 21:22:10|343.37|341.67|343.5|341.8|343.5|341.8|343.36|341.66|12
1730841740000|2024-11-05 21:22:20|343.48|341.78|343.31|341.61|343.48|341.78|343.31|341.61|13
1730841750000|2024-11-05 21:22:30|343.3|341.6|343.34|341.64|343.36|341.66|343.23|341.53|19
1730841760000|2024-11-05 21:22:40|343.33|341.63|343.36|341.66|343.37|341.67|343.33|341.63|7
1730841770000|2024-11-05 21:22:50|343.34|341.64|343.35|341.65|343.35|341.65|343.33|341.63|16
1730841780000|2024-11-05 21:23:00|343.36|341.66|344.18|342.48|344.18|342.48|343.36|341.66|9
1730841790000|2024-11-05 21:23:10|344.19|342.49|344.12|342.42|344.22|342.52|344.1|342.4|17
1730841800000|2024-11-05 21:23:20|344.08|342.38|344.09|342.39|344.11|342.41|344.08|342.38|11
1730841810000|2024-11-05 21:23:30|344.1|342.4|343.92|342.22|344.11|342.41|343.9|342.2|12
1730841820000|2024-11-05 21:23:40|343.86|342.16|343.93|342.23|343.96|342.26|343.86|342.16|16
1730841830000|2024-11-05 21:23:50|343.94|342.24|343.94|342.24|343.96|342.26|343.93|342.23|15
1730841840000|2024-11-05 21:24:00|343.92|342.22|343.91|342.21|343.94|342.24|343.89|342.19|11
1730841850000|2024-11-05 21:24:10|343.94|342.24|343.89|342.19|343.94|342.24|343.88|342.18|8
1730841860000|2024-11-05 21:24:20|343.88|342.18|343.9|342.2|343.92|342.22|343.87|342.17|17
1730841870000|2024-11-05 21:24:30|343.86|342.16|343.74|342.04|343.88|342.18|343.74|342.04|9
1730841880000|2024-11-05 21:24:40|343.75|342.05|343.76|342.06|343.76|342.06|343.75|342.05|6
1730841890000|2024-11-05 21:24:50|343.74|342.04|343.61|341.91|343.75|342.05|343.59|341.89|19
1730841900000|2024-11-05 21:25:00|343.6|341.9|343.6|341.9|343.62|341.92|343.6|341.9|8
1730841910000|2024-11-05 21:25:10|343.62|341.92|343.61|341.91|343.62|341.92|343.57|341.87|15
1730841920000|2024-11-05 21:25:20|343.58|341.88|343.55|341.85|343.59|341.89|343.55|341.85|8
1730841930000|2024-11-05 21:25:30|343.54|341.84|343.43|341.73|343.54|341.84|343.43|341.73|5
1730841940000|2024-11-05 21:25:40|343.42|341.72|343.45|341.75|343.46|341.76|343.42|341.72|4
1730841950000|2024-11-05 21:25:50|343.43|341.73|343.44|341.74|343.44|341.74|343.43|341.73|2
1730841960000|2024-11-05 21:26:00|343.45|341.75|343.4|341.7|343.45|341.75|343.4|341.7|5
1730841970000|2024-11-05 21:26:10|343.38|341.68|343.34|341.64|343.38|341.68|343.34|341.64|8
1730841980000|2024-11-05 21:26:20|343.24|341.54|343.34|341.64|343.34|341.64|343.24|341.54|7
1730841990000|2024-11-05 21:26:30|343.32|341.62|343.32|341.62|343.33|341.63|343.3|341.6|4
1730842000000|2024-11-05 21:26:40|343.34|341.64|343.38|341.68|343.42|341.72|343.34|341.64|13
1730842010000|2024-11-05 21:26:50|343.37|341.67|343.46|341.76|343.49|341.79|343.37|341.67|15
1730842020000|2024-11-05 21:27:00|343.44|341.74|343.46|341.76|343.47|341.77|343.44|341.74|11
1730842030000|2024-11-05 21:27:10|343.45|341.75|343.66|341.96|343.67|341.97|343.45|341.75|11
1730842040000|2024-11-05 21:27:20|343.67|341.97|343.65|341.95|343.67|341.97|343.64|341.94|5
1730842050000|2024-11-05 21:27:30|343.6|341.9|343.58|341.88|343.6|341.9|343.58|341.88|2
1730842070000|2024-11-05 21:27:50|343.57|341.87|343.66|341.96|343.67|341.97|343.57|341.87|19
1730842080000|2024-11-05 21:28:00|343.64|341.94|343.72|342.02|343.72|342.02|343.64|341.94|11
1730842090000|2024-11-05 21:28:10|343.7|342|343.69|341.99|343.72|342.02|343.69|341.99|8
1730842100000|2024-11-05 21:28:20|343.67|341.97|343.54|341.84|343.67|341.97|343.54|341.84|8
1730842110000|2024-11-05 21:28:30|343.53|341.83|343.59|341.89|343.6|341.9|343.52|341.82|9
1730842120000|2024-11-05 21:28:40|343.55|341.85|343.55|341.85|343.58|341.88|343.52|341.82|5
1730842130000|2024-11-05 21:28:50|343.56|341.86|343.56|341.86|343.57|341.87|343.55|341.85|4
1730842140000|2024-11-05 21:29:00|343.55|341.85|343.66|341.96|343.66|341.96|343.55|341.85|6
1730842150000|2024-11-05 21:29:10|343.67|341.97|343.67|341.97|343.67|341.97|343.65|341.95|4
1730842160000|2024-11-05 21:29:20|343.66|341.96|343.65|341.95|343.67|341.97|343.64|341.94|10
1730842170000|2024-11-05 21:29:30|343.66|341.96|343.65|341.95|343.66|341.96|343.65|341.95|2
1730842180000|2024-11-05 21:29:40|343.68|341.98|343.68|341.98|343.68|341.98|343.67|341.97|3
1730842190000|2024-11-05 21:29:50|343.66|341.96|343.69|341.99|343.71|342.01|343.66|341.96|4
1730842200000|2024-11-05 21:30:00|343.68|341.98|343.74|342.04|343.79|342.09|343.68|341.98|12
1730842210000|2024-11-05 21:30:10|343.73|342.03|343.68|341.98|343.77|342.07|343.67|341.97|12
1730842220000|2024-11-05 21:30:20|343.69|341.99|343.71|342.01|343.71|342.01|343.68|341.98|15
1730842230000|2024-11-05 21:30:30|343.76|342.06|343.88|342.18|343.88|342.18|343.76|342.06|9
1730842240000|2024-11-05 21:30:40|343.94|342.24|343.86|342.16|343.94|342.24|343.8|342.1|15
1730842250000|2024-11-05 21:30:50|343.87|342.17|343.87|342.17|343.91|342.21|343.87|342.17|8
1730842260000|2024-11-05 21:31:00|343.86|342.16|343.98|342.28|343.99|342.29|343.86|342.16|13
1730842270000|2024-11-05 21:31:10|343.99|342.29|344.07|342.37|344.08|342.38|343.99|342.29|10
1730842280000|2024-11-05 21:31:20|344.13|342.43|344.19|342.49|344.21|342.51|344.11|342.41|18
1730842290000|2024-11-05 21:31:30|344.2|342.5|344.18|342.48|344.2|342.5|344.18|342.48|9
1730842300000|2024-11-05 21:31:40|344.19|342.49|344.2|342.5|344.22|342.52|344.19|342.49|5
1730842310000|2024-11-05 21:31:50|344.21|342.51|344.27|342.57|344.28|342.58|344.2|342.5|12
1730842320000|2024-11-05 21:32:00|344.28|342.58|344.13|342.43|344.28|342.58|344.09|342.39|14
1730842330000|2024-11-05 21:32:10|344.17|342.47|344.17|342.47|344.21|342.51|344.16|342.46|6
1730842340000|2024-11-05 21:32:20|344.16|342.46|344.03|342.33|344.16|342.46|344.01|342.31|9
1730842350000|2024-11-05 21:32:30|344.04|342.34|344.02|342.32|344.04|342.34|344.01|342.31|5
1730842360000|2024-11-05 21:32:40|344.01|342.31|344.04|342.34|344.04|342.34|344.01|342.31|4
1730842370000|2024-11-05 21:32:50|344.03|342.33|344.02|342.32|344.03|342.33|344.01|342.31|6
1730842380000|2024-11-05 21:33:00|344.05|342.35|344.16|342.46|344.16|342.46|344.05|342.35|8
1730842390000|2024-11-05 21:33:10|344.17|342.47|344.19|342.49|344.26|342.56|344.16|342.46|23
1730842400000|2024-11-05 21:33:20|344.16|342.46|344.13|342.43|344.18|342.48|344.13|342.43|4
1730842410000|2024-11-05 21:33:30|344.11|342.41|344.02|342.32|344.11|342.41|344.02|342.32|4
1730842420000|2024-11-05 21:33:40|344.01|342.31|344.06|342.36|344.1|342.4|343.98|342.28|9
1730842430000|2024-11-05 21:33:50|344.04|342.34|344.11|342.41|344.11|342.41|344.04|342.34|15
1730842440000|2024-11-05 21:34:00|344.1|342.4|344.08|342.38|344.11|342.41|344.08|342.38|11
1730842450000|2024-11-05 21:34:10|344.09|342.39|343.96|342.26|344.09|342.39|343.96|342.26|9
1730842460000|2024-11-05 21:34:20|343.91|342.21|343.84|342.14|343.91|342.21|343.83|342.13|9
1730842470000|2024-11-05 21:34:30|343.85|342.15|343.83|342.13|343.89|342.19|343.83|342.13|6
1730842480000|2024-11-05 21:34:40|343.81|342.11|343.8|342.1|343.81|342.11|343.8|342.1|2
1730842490000|2024-11-05 21:34:50|343.81|342.11|343.87|342.17|343.88|342.18|343.81|342.11|6
1730842500000|2024-11-05 21:35:00|343.88|342.18|343.88|342.18|343.88|342.18|343.83|342.13|15
1730842510000|2024-11-05 21:35:10|343.89|342.19|343.85|342.15|343.89|342.19|343.84|342.14|14
1730842520000|2024-11-05 21:35:20|343.84|342.14|343.82|342.12|343.84|342.14|343.82|342.12|5
1730842530000|2024-11-05 21:35:30|343.79|342.09|343.68|341.98|343.84|342.14|343.67|341.97|17
1730842540000|2024-11-05 21:35:40|343.74|342.04|343.72|342.02|343.74|342.04|343.7|342|14
1730842550000|2024-11-05 21:35:50|343.73|342.03|343.71|342.01|343.73|342.03|343.69|341.99|7
1730842560000|2024-11-05 21:36:00|343.72|342.02|343.81|342.11|343.81|342.11|343.72|342.02|10
1730842570000|2024-11-05 21:36:10|343.86|342.16|343.81|342.11|343.86|342.16|343.8|342.1|14
1730842580000|2024-11-05 21:36:20|343.82|342.12|343.8|342.1|343.82|342.12|343.8|342.1|6
1730842590000|2024-11-05 21:36:30|343.81|342.11|343.75|342.05|343.81|342.11|343.74|342.04|10
1730842600000|2024-11-05 21:36:40|343.74|342.04|343.66|341.96|343.74|342.04|343.66|341.96|12
1730842610000|2024-11-05 21:36:50|343.67|341.97|343.66|341.96|343.67|341.97|343.65|341.95|10
1730842620000|2024-11-05 21:37:00|343.68|341.98|343.64|341.94|343.7|342|343.64|341.94|15
1730842630000|2024-11-05 21:37:10|343.65|341.95|343.58|341.88|343.65|341.95|343.57|341.87|19
1730842640000|2024-11-05 21:37:20|343.57|341.87|343.55|341.85|343.6|341.9|343.54|341.84|13
1730842650000|2024-11-05 21:37:30|343.56|341.86|343.55|341.85|343.57|341.87|343.54|341.84|10
1730842660000|2024-11-05 21:37:40|343.56|341.86|343.57|341.87|343.58|341.88|343.54|341.84|6
1730842670000|2024-11-05 21:37:50|343.58|341.88|343.57|341.87|343.58|341.88|343.56|341.86|9
1730842680000|2024-11-05 21:38:00|343.58|341.88|343.65|341.95|343.65|341.95|343.58|341.88|4
1730842690000|2024-11-05 21:38:10|343.64|341.94|343.62|341.92|343.64|341.94|343.61|341.91|5
1730842700000|2024-11-05 21:38:20|343.63|341.93|343.59|341.89|343.63|341.93|343.58|341.88|17
1730842710000|2024-11-05 21:38:30|343.58|341.88|343.53|341.83|343.58|341.88|343.52|341.82|10
1730842720000|2024-11-05 21:38:40|343.51|341.81|343.51|341.81|343.52|341.82|343.51|341.81|7
1730842730000|2024-11-05 21:38:50|343.52|341.82|343.51|341.81|343.54|341.84|343.51|341.81|14
1730842740000|2024-11-05 21:39:00|343.5|341.8|343.41|341.71|343.51|341.81|343.4|341.7|12
1730842750000|2024-11-05 21:39:10|343.42|341.72|343.47|341.77|343.48|341.78|343.41|341.71|14
1730842760000|2024-11-05 21:39:20|343.48|341.78|343.48|341.78|343.48|341.78|343.47|341.77|9
1730842770000|2024-11-05 21:39:30|343.47|341.77|343.6|341.9|343.62|341.92|343.46|341.76|13
1730842780000|2024-11-05 21:39:40|343.62|341.92|343.62|341.92|343.62|341.92|343.61|341.91|3
1730842790000|2024-11-05 21:39:50|343.63|341.93|343.72|342.02|343.72|342.02|343.63|341.93|5
1730842800000|2024-11-05 21:40:00|343.71|342.01|343.69|341.99|343.72|342.02|343.67|341.97|14
1730842810000|2024-11-05 21:40:10|343.7|342|343.71|342.01|343.74|342.04|343.69|341.99|8
1730842820000|2024-11-05 21:40:20|343.7|342|343.62|341.92|343.71|342.01|343.61|341.91|14
1730842830000|2024-11-05 21:40:30|343.63|341.93|343.6|341.9|343.63|341.93|343.58|341.88|6
1730842840000|2024-11-05 21:40:40|343.58|341.88|343.61|341.91|343.61|341.91|343.57|341.87|9
1730842860000|2024-11-05 21:41:00|343.59|341.89|343.73|342.03|343.73|342.03|343.59|341.89|12
1730842870000|2024-11-05 21:41:10|343.75|342.05|343.76|342.06|343.76|342.06|343.75|342.05|2
1730842880000|2024-11-05 21:41:20|343.79|342.09|344.04|342.34|344.04|342.34|343.79|342.09|14
1730842890000|2024-11-05 21:41:30|344.03|342.33|343.9|342.2|344.04|342.34|343.84|342.14|21
1730842900000|2024-11-05 21:41:40|343.91|342.21|343.91|342.21|343.91|342.21|343.91|342.21|1
1730842910000|2024-11-05 21:41:50|343.89|342.19|343.9|342.2|343.91|342.21|343.89|342.19|5
1730842920000|2024-11-05 21:42:00|343.89|342.19|343.89|342.19|343.9|342.2|343.88|342.18|7
1730842930000|2024-11-05 21:42:10|343.94|342.24|344.09|342.39|344.09|342.39|343.94|342.24|9
1730842940000|2024-11-05 21:42:20|344.12|342.42|344.1|342.4|344.12|342.42|344.08|342.38|16
1730842950000|2024-11-05 21:42:30|344.09|342.39|344.1|342.4|344.11|342.41|344.07|342.37|17
1730842960000|2024-11-05 21:42:40|344.09|342.39|344.02|342.32|344.09|342.39|344|342.3|10
1730842970000|2024-11-05 21:42:50|344.03|342.33|344.04|342.34|344.04|342.34|343.99|342.29|11
1730842980000|2024-11-05 21:43:00|344.05|342.35|344.09|342.39|344.11|342.41|344.05|342.35|19
1730842990000|2024-11-05 21:43:10|344.1|342.4|344.09|342.39|344.12|342.42|344.08|342.38|14
1730843000000|2024-11-05 21:43:20|344.08|342.38|344.1|342.4|344.11|342.41|344.08|342.38|6
1730843010000|2024-11-05 21:43:30|344.11|342.41|344.06|342.36|344.11|342.41|344.06|342.36|8
1730843020000|2024-11-05 21:43:40|344.04|342.34|344.02|342.32|344.04|342.34|343.96|342.26|14
1730843030000|2024-11-05 21:43:50|344|342.3|344.01|342.31|344.01|342.31|344|342.3|4
1730843040000|2024-11-05 21:44:00|344.02|342.32|344.03|342.33|344.06|342.36|344.02|342.32|10
1730843050000|2024-11-05 21:44:10|344.02|342.32|344.01|342.31|344.03|342.33|344.01|342.31|6
1730843060000|2024-11-05 21:44:20|344.02|342.32|344.09|342.39|344.11|342.41|344.02|342.32|8
1730843070000|2024-11-05 21:44:30|344.08|342.38|344.08|342.38|344.09|342.39|344.07|342.37|9
1730843080000|2024-11-05 21:44:40|344.07|342.37|344.06|342.36|344.07|342.37|344.05|342.35|5
1730843090000|2024-11-05 21:44:50|344.04|342.34|344.02|342.32|344.04|342.34|343.97|342.27|8
1730843100000|2024-11-05 21:45:00|344|342.3|343.97|342.27|344|342.3|343.97|342.27|3
1730843110000|2024-11-05 21:45:10|343.95|342.25|343.87|342.17|343.95|342.25|343.87|342.17|6
1730843120000|2024-11-05 21:45:20|343.86|342.16|343.7|342|343.86|342.16|343.68|341.98|19
1730843130000|2024-11-05 21:45:30|343.68|341.98|343.66|341.96|343.71|342.01|343.66|341.96|21
1730843140000|2024-11-05 21:45:40|343.67|341.97|343.72|342.02|343.73|342.03|343.66|341.96|11
1730843150000|2024-11-05 21:45:50|343.69|341.99|343.69|341.99|343.71|342.01|343.67|341.97|12
1730843160000|2024-11-05 21:46:00|343.67|341.97|343.71|342.01|343.73|342.03|343.66|341.96|20
1730843170000|2024-11-05 21:46:10|343.72|342.02|343.67|341.97|343.72|342.02|343.66|341.96|10
1730843180000|2024-11-05 21:46:20|343.66|341.96|343.64|341.94|343.66|341.96|343.63|341.93|10
1730843190000|2024-11-05 21:46:30|343.61|341.91|343.57|341.87|343.64|341.94|343.54|341.84|15
1730843200000|2024-11-05 21:46:40|343.55|341.85|343.39|341.69|343.55|341.85|343.39|341.69|14
1730843210000|2024-11-05 21:46:50|343.38|341.68|343.43|341.73|343.44|341.74|343.36|341.66|11
1730843220000|2024-11-05 21:47:00|343.41|341.71|343.4|341.7|343.41|341.71|343.39|341.69|3
1730843230000|2024-11-05 21:47:10|343.41|341.71|343.39|341.69|343.44|341.74|343.38|341.68|9
1730843240000|2024-11-05 21:47:20|343.4|341.7|343.32|341.62|343.4|341.7|343.32|341.62|10
1730843250000|2024-11-05 21:47:30|343.3|341.6|343.26|341.56|343.3|341.6|343.24|341.54|11
1730843260000|2024-11-05 21:47:40|343.29|341.59|343.23|341.53|343.29|341.59|343.21|341.51|11
1730843270000|2024-11-05 21:47:50|343.22|341.52|343.15|341.45|343.23|341.53|343.14|341.44|14
1730843280000|2024-11-05 21:48:00|343.16|341.46|343.22|341.52|343.22|341.52|343.13|341.43|15
1730843290000|2024-11-05 21:48:10|343.18|341.48|343.26|341.56|343.26|341.56|343.18|341.48|6
1730843300000|2024-11-05 21:48:20|343.23|341.53|343.29|341.59|343.29|341.59|343.23|341.53|9
1730843310000|2024-11-05 21:48:30|343.27|341.57|343.23|341.53|343.27|341.57|343.16|341.46|9
1730843320000|2024-11-05 21:48:40|343.26|341.56|343.32|341.62|343.36|341.66|343.26|341.56|9
1730843330000|2024-11-05 21:48:50|343.33|341.63|343.28|341.58|343.39|341.69|343.28|341.58|18
1730843340000|2024-11-05 21:49:00|343.29|341.59|343.26|341.56|343.32|341.62|343.26|341.56|9
1730843350000|2024-11-05 21:49:10|343.27|341.57|343.37|341.67|343.41|341.71|343.26|341.56|14
1730843360000|2024-11-05 21:49:20|343.36|341.66|343.22|341.52|343.37|341.67|343.22|341.52|17
1730843370000|2024-11-05 21:49:30|343.23|341.53|343.26|341.56|343.27|341.57|343.22|341.52|8
1730843380000|2024-11-05 21:49:40|343.27|341.57|343.26|341.56|343.27|341.57|343.24|341.54|4
1730843390000|2024-11-05 21:49:50|343.27|341.57|343.24|341.54|343.27|341.57|343.23|341.53|11
1730843400000|2024-11-05 21:50:00|343.25|341.55|343.13|341.43|343.28|341.58|343.13|341.43|20
1730843410000|2024-11-05 21:50:10|343.12|341.42|343.29|341.59|343.29|341.59|343.12|341.42|6
1730843420000|2024-11-05 21:50:20|343.3|341.6|343.29|341.59|343.31|341.61|343.25|341.55|17
1730843430000|2024-11-05 21:50:30|343.3|341.6|343.3|341.6|343.3|341.6|343.3|341.6|1
1730843440000|2024-11-05 21:50:40|343.31|341.61|343.46|341.76|343.51|341.81|343.31|341.61|11
1730843450000|2024-11-05 21:50:50|343.45|341.75|343.4|341.7|343.48|341.78|343.4|341.7|20
1730843460000|2024-11-05 21:51:00|343.38|341.68|343.29|341.59|343.38|341.68|343.28|341.58|15
1730843470000|2024-11-05 21:51:10|343.28|341.58|343.25|341.55|343.28|341.58|343.21|341.51|9
1730843480000|2024-11-05 21:51:20|343.22|341.52|343.23|341.53|343.23|341.53|343.19|341.49|12
1730843490000|2024-11-05 21:51:30|343.19|341.49|343.2|341.5|343.23|341.53|343.19|341.49|17
1730843500000|2024-11-05 21:51:40|343.17|341.47|343.18|341.48|343.24|341.54|343.17|341.47|14
1730843510000|2024-11-05 21:51:50|343.2|341.5|343.18|341.48|343.2|341.5|343.15|341.45|10
1730843520000|2024-11-05 21:52:00|343.16|341.46|343.17|341.47|343.18|341.48|343.14|341.44|13
1730843530000|2024-11-05 21:52:10|343.16|341.46|343.18|341.48|343.18|341.48|343.15|341.45|12
1730843540000|2024-11-05 21:52:20|343.23|341.53|343.41|341.71|343.41|341.71|343.23|341.53|4
1730843550000|2024-11-05 21:52:30|343.39|341.69|343.4|341.7|343.44|341.74|343.39|341.69|15
1730843560000|2024-11-05 21:52:40|343.41|341.71|343.48|341.78|343.48|341.78|343.41|341.71|15
1730843570000|2024-11-05 21:52:50|343.47|341.77|343.45|341.75|343.48|341.78|343.43|341.73|14
1730843580000|2024-11-05 21:53:00|343.42|341.72|343.23|341.53|343.44|341.74|343.23|341.53|10
1730843590000|2024-11-05 21:53:10|343.22|341.52|343.26|341.56|343.27|341.57|343.22|341.52|6
1730843600000|2024-11-05 21:53:20|343.25|341.55|342.98|341.28|343.25|341.55|342.97|341.27|19
1730843610000|2024-11-05 21:53:30|343.02|341.32|343.01|341.31|343.04|341.34|343|341.3|10
1730843620000|2024-11-05 21:53:40|343.02|341.32|343|341.3|343.03|341.33|343|341.3|7
1730843630000|2024-11-05 21:53:50|342.97|341.27|342.82|341.12|342.97|341.27|342.82|341.12|13
1730843640000|2024-11-05 21:54:00|342.83|341.13|342.86|341.16|342.88|341.18|342.82|341.12|13
1730843650000|2024-11-05 21:54:10|342.85|341.15|342.92|341.22|342.93|341.23|342.85|341.15|18
1730843660000|2024-11-05 21:54:20|342.91|341.21|342.93|341.23|342.93|341.23|342.89|341.19|10
1730843670000|2024-11-05 21:54:30|342.9|341.2|342.84|341.14|342.92|341.22|342.81|341.11|24
1730843680000|2024-11-05 21:54:40|342.85|341.15|342.8|341.1|342.93|341.23|342.8|341.1|20
1730843690000|2024-11-05 21:54:50|342.81|341.11|342.78|341.08|342.82|341.12|342.77|341.07|24
1730843700000|2024-11-05 21:55:00|342.79|341.09|342.9|341.2|342.9|341.2|342.78|341.08|13
1730843710000|2024-11-05 21:55:10|342.98|341.28|342.92|341.22|343.04|341.34|342.92|341.22|18
1730843720000|2024-11-05 21:55:20|342.91|341.21|342.9|341.2|342.91|341.21|342.87|341.17|11
1730843730000|2024-11-05 21:55:30|342.89|341.19|342.92|341.22|342.92|341.22|342.89|341.19|3
1730843740000|2024-11-05 21:55:40|342.97|341.27|343.23|341.53|343.23|341.53|342.97|341.27|19
1730843750000|2024-11-05 21:55:50|343.22|341.52|343.32|341.62|343.32|341.62|343.2|341.5|13
1730843760000|2024-11-05 21:56:00|343.33|341.63|343.39|341.69|343.39|341.69|343.27|341.57|21
1730843770000|2024-11-05 21:56:10|343.38|341.68|343.32|341.62|343.39|341.69|343.32|341.62|11
1730843780000|2024-11-05 21:56:20|343.34|341.64|343.36|341.66|343.37|341.67|343.33|341.63|13
1730843790000|2024-11-05 21:56:30|343.35|341.65|343.33|341.63|343.35|341.65|343.31|341.61|19
1730843800000|2024-11-05 21:56:40|343.34|341.64|343.32|341.62|343.35|341.65|343.31|341.61|22
1730843810000|2024-11-05 21:56:50|343.31|341.61|343.3|341.6|343.35|341.65|343.27|341.57|16
1730843820000|2024-11-05 21:57:00|343.29|341.59|343.22|341.52|343.3|341.6|343.22|341.52|17
1730843830000|2024-11-05 21:57:10|343.23|341.53|342.96|341.26|343.26|341.56|342.96|341.26|20
1730843840000|2024-11-05 21:57:20|342.95|341.25|342.93|341.23|342.97|341.27|342.91|341.21|13
1730843850000|2024-11-05 21:57:30|342.9|341.2|342.71|341.01|342.9|341.2|342.66|340.96|16
1730843860000|2024-11-05 21:57:40|342.69|340.99|342.33|340.63|342.69|340.99|342.32|340.62|18
1730843870000|2024-11-05 21:57:50|342.32|340.62|342.29|340.59|342.34|340.64|342.19|340.49|23
1730843880000|2024-11-05 21:58:00|342.31|340.61|342.27|340.57|342.37|340.67|342.11|340.41|22
1730843890000|2024-11-05 21:58:10|342.28|340.58|342.27|340.57|342.32|340.62|342.26|340.56|20
1730843900000|2024-11-05 21:58:20|342.21|340.51|342.1|340.4|342.22|340.52|342.09|340.39|19
1730843910000|2024-11-05 21:58:30|342.05|340.35|342.09|340.39|342.1|340.4|342.02|340.32|19
1730843920000|2024-11-05 21:58:40|342.1|340.4|342.09|340.39|342.11|340.41|342.06|340.36|13
1730843930000|2024-11-05 21:58:50|342.07|340.37|342.06|340.36|342.13|340.43|342.03|340.33|21
1730843940000|2024-11-05 21:59:00|342.07|340.37|342.01|340.31|342.09|340.39|342|340.3|21
1730843950000|2024-11-05 21:59:10|342.02|340.32|342.02|340.32|342.05|340.35|342|340.3|10
1730843960000|2024-11-05 21:59:20|342.04|340.34|342.11|340.41|342.12|340.42|342.02|340.32|17
1730843970000|2024-11-05 21:59:30|342.12|340.42|342.22|340.52|342.25|340.55|342.12|340.42|11
1730843980000|2024-11-05 21:59:40|342.19|340.49|342.24|340.54|342.24|340.54|342.19|340.49|19
1730843990000|2024-11-05 21:59:50|342.25|340.55|342.33|340.63|342.33|340.63|342.22|340.52|18
1730844000000|2024-11-05 22:00:00|342.35|340.65|342.33|340.63|342.39|340.69|342.29|340.59|22
1730844010000|2024-11-05 22:00:10|342.34|340.64|342.14|340.44|342.34|340.64|342.14|340.44|19
1730844020000|2024-11-05 22:00:20|342.15|340.45|342.18|340.48|342.23|340.53|342.15|340.45|21
1730844030000|2024-11-05 22:00:30|342.16|340.46|342.26|340.56|342.28|340.58|342.14|340.44|20
1730844040000|2024-11-05 22:00:40|342.24|340.54|342.39|340.69|342.39|340.69|342.24|340.54|11
1730844050000|2024-11-05 22:00:50|342.36|340.66|342.48|340.78|342.48|340.78|342.36|340.66|10
1730844060000|2024-11-05 22:01:00|342.53|340.83|342.82|341.12|342.82|341.12|342.53|340.83|21
1730844070000|2024-11-05 22:01:10|342.83|341.13|343.05|341.35|343.05|341.35|342.83|341.13|17
1730844080000|2024-11-05 22:01:20|343.06|341.36|343.26|341.56|343.27|341.57|343.06|341.36|22
1730844090000|2024-11-05 22:01:30|343.28|341.58|343.18|341.48|343.3|341.6|343.15|341.45|19
1730844100000|2024-11-05 22:01:40|343.19|341.49|343.26|341.56|343.34|341.64|343.18|341.48|17
1730844110000|2024-11-05 22:01:50|343.27|341.57|343.22|341.52|343.27|341.57|343.18|341.48|14
1730844120000|2024-11-05 22:02:00|343.21|341.51|343.14|341.44|343.23|341.53|343.14|341.44|23
1730844130000|2024-11-05 22:02:10|343.08|341.38|342.97|341.27|343.08|341.38|342.95|341.25|19
1730844140000|2024-11-05 22:02:20|342.95|341.25|342.92|341.22|342.95|341.25|342.85|341.15|17
1730844150000|2024-11-05 22:02:30|342.93|341.23|342.95|341.25|342.98|341.28|342.91|341.21|11
1730844160000|2024-11-05 22:02:40|342.93|341.23|342.91|341.21|342.96|341.26|342.89|341.19|21
1730844170000|2024-11-05 22:02:50|342.9|341.2|342.91|341.21|342.91|341.21|342.89|341.19|7
1730844180000|2024-11-05 22:03:00|342.89|341.19|342.88|341.18|342.91|341.21|342.8|341.1|11
1730844190000|2024-11-05 22:03:10|342.85|341.15|342.83|341.13|342.94|341.24|342.77|341.07|19
1730844200000|2024-11-05 22:03:20|342.84|341.14|342.8|341.1|342.88|341.18|342.8|341.1|18
1730844210000|2024-11-05 22:03:30|342.82|341.12|342.86|341.16|342.94|341.24|342.82|341.12|17
1730844220000|2024-11-05 22:03:40|342.91|341.21|342.86|341.16|342.91|341.21|342.86|341.16|2
1730844230000|2024-11-05 22:03:50|342.85|341.15|342.83|341.13|342.85|341.15|342.76|341.06|11
1730844240000|2024-11-05 22:04:00|342.79|341.09|342.83|341.13|342.85|341.15|342.79|341.09|10
1730844270000|2024-11-05 22:04:30|342.89|341.19|342.88|341.18|342.9|341.2|342.87|341.17|10
1730844280000|2024-11-05 22:04:40|342.86|341.16|342.86|341.16|342.86|341.16|342.86|341.16|1
1730844290000|2024-11-05 22:04:50|342.87|341.17|342.99|341.29|343|341.3|342.87|341.17|11
1730844300000|2024-11-05 22:05:00|343|341.3|342.95|341.25|343|341.3|342.94|341.24|11
1730844310000|2024-11-05 22:05:10|342.94|341.24|342.94|341.24|342.94|341.24|342.94|341.24|1
1730844320000|2024-11-05 22:05:20|342.95|341.25|342.95|341.25|342.95|341.25|342.94|341.24|3
1730844330000|2024-11-05 22:05:30|342.96|341.26|342.98|341.28|343|341.3|342.96|341.26|13
1730844340000|2024-11-05 22:05:40|342.97|341.27|342.98|341.28|342.98|341.28|342.97|341.27|2
1730844350000|2024-11-05 22:05:50|342.97|341.27|342.98|341.28|342.98|341.28|342.96|341.26|4
1730844360000|2024-11-05 22:06:00|342.97|341.27|342.98|341.28|343|341.3|342.95|341.25|12
1730844370000|2024-11-05 22:06:10|343|341.3|342.97|341.27|343.02|341.32|342.97|341.27|11
1730844380000|2024-11-05 22:06:20|342.98|341.28|342.98|341.28|343|341.3|342.97|341.27|6
1730844390000|2024-11-05 22:06:30|342.96|341.26|342.95|341.25|342.96|341.26|342.95|341.25|2
1730844410000|2024-11-05 22:06:50|342.93|341.23|342.7|341|342.95|341.25|342.7|341|9
1730844420000|2024-11-05 22:07:00|342.63|340.93|342.68|340.98|342.68|340.98|342.62|340.92|14
1730844430000|2024-11-05 22:07:10|342.6|340.9|342.6|340.9|342.64|340.94|342.6|340.9|15
1730844440000|2024-11-05 22:07:20|342.61|340.91|342.63|340.93|342.64|340.94|342.61|340.91|16
1730844450000|2024-11-05 22:07:30|342.6|340.9|342.53|340.83|342.61|340.91|342.53|340.83|8
1730844460000|2024-11-05 22:07:40|342.52|340.82|342.45|340.75|342.53|340.83|342.39|340.69|14
1730844470000|2024-11-05 22:07:50|342.46|340.76|342.46|340.76|342.46|340.76|342.41|340.71|11
1730844480000|2024-11-05 22:08:00|342.41|340.71|342.38|340.68|342.45|340.75|342.38|340.68|9
1730844490000|2024-11-05 22:08:10|342.37|340.67|342.14|340.44|342.37|340.67|342.11|340.41|17
1730844500000|2024-11-05 22:08:20|342.16|340.46|342.18|340.48|342.2|340.5|342.14|340.44|13
1730844510000|2024-11-05 22:08:30|342.19|340.49|342.21|340.51|342.22|340.52|342.15|340.45|21
1730844520000|2024-11-05 22:08:40|342.2|340.5|342.2|340.5|342.2|340.5|342.18|340.48|13
1730844530000|2024-11-05 22:08:50|342.25|340.55|342.33|340.63|342.33|340.63|342.25|340.55|11
1730844540000|2024-11-05 22:09:00|342.35|340.65|342.32|340.62|342.35|340.65|342.3|340.6|17
1730844550000|2024-11-05 22:09:10|342.31|340.61|342.4|340.7|342.44|340.74|342.31|340.61|13
1730844560000|2024-11-05 22:09:20|342.41|340.71|342.4|340.7|342.42|340.72|342.37|340.67|12
1730844570000|2024-11-05 22:09:30|342.36|340.66|342.23|340.53|342.38|340.68|342.23|340.53|14
1730844580000|2024-11-05 22:09:40|342.21|340.51|342.23|340.53|342.24|340.54|342.2|340.5|13
1730844590000|2024-11-05 22:09:50|342.22|340.52|342.2|340.5|342.23|340.53|342.18|340.48|14
1730844600000|2024-11-05 22:10:00|342.21|340.51|342.2|340.5|342.21|340.51|342.19|340.49|11
1730844610000|2024-11-05 22:10:10|342.22|340.52|342.23|340.53|342.27|340.57|342.2|340.5|12
1730844620000|2024-11-05 22:10:20|342.24|340.54|342.17|340.47|342.24|340.54|342.17|340.47|6
1730844630000|2024-11-05 22:10:30|342.16|340.46|342.22|340.52|342.22|340.52|342.16|340.46|10
1730844640000|2024-11-05 22:10:40|342.21|340.51|342.28|340.58|342.3|340.6|342.2|340.5|10
1730844650000|2024-11-05 22:10:50|342.29|340.59|342.23|340.53|342.35|340.65|342.22|340.52|18
1730844660000|2024-11-05 22:11:00|342.22|340.52|342.28|340.58|342.31|340.61|342.2|340.5|12
1730844670000|2024-11-05 22:11:10|342.31|340.61|342.38|340.68|342.38|340.68|342.31|340.61|13
1730844680000|2024-11-05 22:11:20|342.39|340.69|342.44|340.74|342.46|340.76|342.39|340.69|10
1730844690000|2024-11-05 22:11:30|342.45|340.75|342.44|340.74|342.48|340.78|342.42|340.72|11
1730844700000|2024-11-05 22:11:40|342.45|340.75|342.56|340.86|342.58|340.88|342.44|340.74|14
1730844710000|2024-11-05 22:11:50|342.59|340.89|342.8|341.1|342.8|341.1|342.57|340.87|17
1730844720000|2024-11-05 22:12:00|342.84|341.14|342.81|341.11|342.84|341.14|342.79|341.09|11
1730844730000|2024-11-05 22:12:10|342.78|341.08|342.81|341.11|342.81|341.11|342.78|341.08|10
1730844740000|2024-11-05 22:12:20|342.8|341.1|342.82|341.12|342.84|341.14|342.8|341.1|16
1730844750000|2024-11-05 22:12:30|342.81|341.11|342.81|341.11|342.83|341.13|342.8|341.1|12
1730844760000|2024-11-05 22:12:40|342.8|341.1|342.74|341.04|342.83|341.13|342.74|341.04|12
1730844770000|2024-11-05 22:12:50|342.75|341.05|342.73|341.03|342.75|341.05|342.71|341.01|9
1730844780000|2024-11-05 22:13:00|342.72|341.02|342.74|341.04|342.74|341.04|342.71|341.01|11
1730844790000|2024-11-05 22:13:10|342.73|341.03|342.79|341.09|342.81|341.11|342.73|341.03|10
1730844800000|2024-11-05 22:13:20|342.78|341.08|342.73|341.03|342.79|341.09|342.73|341.03|6
1730844810000|2024-11-05 22:13:30|342.71|341.01|342.75|341.05|342.75|341.05|342.69|340.99|6
1730844820000|2024-11-05 22:13:40|342.73|341.03|342.78|341.08|342.79|341.09|342.71|341.01|14
1730844830000|2024-11-05 22:13:50|342.79|341.09|342.72|341.02|342.79|341.09|342.72|341.02|13
1730844840000|2024-11-05 22:14:00|342.74|341.04|342.8|341.1|342.8|341.1|342.74|341.04|6
1730844850000|2024-11-05 22:14:10|342.83|341.13|342.76|341.06|342.83|341.13|342.73|341.03|9
1730844860000|2024-11-05 22:14:20|342.77|341.07|342.86|341.16|342.86|341.16|342.76|341.06|9
1730844870000|2024-11-05 22:14:30|342.89|341.19|342.9|341.2|342.92|341.22|342.87|341.17|15
1730844880000|2024-11-05 22:14:40|342.91|341.21|342.91|341.21|342.96|341.26|342.91|341.21|12
1730844890000|2024-11-05 22:14:50|342.9|341.2|343.05|341.35|343.08|341.38|342.9|341.2|17
1730844900000|2024-11-05 22:15:00|343.06|341.36|343.01|341.31|343.06|341.36|343.01|341.31|5
1730844920000|2024-11-05 22:15:20|343|341.3|342.99|341.29|343|341.3|342.99|341.29|2
1730844930000|2024-11-05 22:15:30|342.86|341.16|342.49|340.79|342.86|341.16|342.47|340.77|14
1730844940000|2024-11-05 22:15:40|342.46|340.76|342.38|340.68|342.46|340.76|342.37|340.67|11
1730844950000|2024-11-05 22:15:50|342.4|340.7|342.53|340.83|342.53|340.83|342.38|340.68|14
1730844960000|2024-11-05 22:16:00|342.57|340.87|342.57|340.87|342.65|340.95|342.56|340.86|18
1730844970000|2024-11-05 22:16:10|342.56|340.86|342.73|341.03|342.77|341.07|342.56|340.86|21
1730844980000|2024-11-05 22:16:20|342.75|341.05|342.76|341.06|342.77|341.07|342.74|341.04|10
1730844990000|2024-11-05 22:16:30|342.77|341.07|342.59|340.89|342.79|341.09|342.58|340.88|20
1730845000000|2024-11-05 22:16:40|342.58|340.88|342.45|340.75|342.59|340.89|342.45|340.75|10
1730845010000|2024-11-05 22:16:50|342.46|340.76|342.42|340.72|342.48|340.78|342.38|340.68|14
1730845020000|2024-11-05 22:17:00|342.43|340.73|342.37|340.67|342.43|340.73|342.35|340.65|13
1730845030000|2024-11-05 22:17:10|342.39|340.69|342.05|340.35|342.39|340.69|342.05|340.35|14
1730845040000|2024-11-05 22:17:20|342.03|340.33|341.96|340.26|342.03|340.33|341.92|340.22|12
1730845050000|2024-11-05 22:17:30|341.93|340.23|341.82|340.12|341.97|340.27|341.8|340.1|20
1730845060000|2024-11-05 22:17:40|341.83|340.13|341.86|340.16|341.91|340.21|341.78|340.08|22
1730845070000|2024-11-05 22:17:50|341.87|340.17|341.74|340.04|341.87|340.17|341.74|340.04|20
1730845080000|2024-11-05 22:18:00|341.75|340.05|341.72|340.02|341.77|340.07|341.69|339.99|14
1730845090000|2024-11-05 22:18:10|341.7|340|341.71|340.01|341.73|340.03|341.64|339.94|18
1730845100000|2024-11-05 22:18:20|341.72|340.02|341.67|339.97|341.73|340.03|341.61|339.91|16
1730845110000|2024-11-05 22:18:30|341.68|339.98|341.66|339.96|341.69|339.99|341.63|339.93|11
1730845120000|2024-11-05 22:18:40|341.63|339.93|341.49|339.79|341.66|339.96|341.45|339.75|21
1730845130000|2024-11-05 22:18:50|341.51|339.81|341.47|339.77|341.52|339.82|341.35|339.65|20
1730845140000|2024-11-05 22:19:00|341.45|339.75|341.37|339.67|341.49|339.79|341.37|339.67|23
1730845150000|2024-11-05 22:19:10|341.39|339.69|341.53|339.83|341.54|339.84|341.35|339.65|14
1730845160000|2024-11-05 22:19:20|341.54|339.84|341.45|339.75|341.54|339.84|341.45|339.75|8
1730845170000|2024-11-05 22:19:30|341.38|339.68|341.47|339.77|341.47|339.77|341.38|339.68|10
1730845180000|2024-11-05 22:19:40|341.46|339.76|341.46|339.76|341.46|339.76|341.39|339.69|16
1730845190000|2024-11-05 22:19:50|341.45|339.75|341.5|339.8|341.51|339.81|341.45|339.75|11
1730845200000|2024-11-05 22:20:00|341.49|339.79|341.6|339.9|341.6|339.9|341.49|339.79|14
1730845210000|2024-11-05 22:20:10|341.59|339.89|341.58|339.88|341.61|339.91|341.58|339.88|11
1730845220000|2024-11-05 22:20:20|341.6|339.9|341.6|339.9|341.6|339.9|341.6|339.9|1
1730845230000|2024-11-05 22:20:30|341.57|339.87|341.58|339.88|341.6|339.9|341.57|339.87|6
1730845240000|2024-11-05 22:20:40|341.57|339.87|341.55|339.85|341.58|339.88|341.54|339.84|5
1730845250000|2024-11-05 22:20:50|341.56|339.86|341.39|339.69|341.56|339.86|341.39|339.69|16
1730845260000|2024-11-05 22:21:00|341.38|339.68|341.23|339.53|341.38|339.68|341.23|339.53|14
1730845270000|2024-11-05 22:21:10|341.24|339.54|341.31|339.61|341.31|339.61|341.24|339.54|5
1730845280000|2024-11-05 22:21:20|341.32|339.62|341.46|339.76|341.46|339.76|341.32|339.62|10
1730845290000|2024-11-05 22:21:30|341.53|339.83|341.86|340.16|341.86|340.16|341.53|339.83|16
1730845300000|2024-11-05 22:21:40|341.87|340.17|342.13|340.43|342.14|340.44|341.85|340.15|21
1730845310000|2024-11-05 22:21:50|342.14|340.44|342.17|340.47|342.19|340.49|342.14|340.44|13
1730845320000|2024-11-05 22:22:00|342.16|340.46|342.07|340.37|342.19|340.49|342.07|340.37|13
1730845330000|2024-11-05 22:22:10|342.08|340.38|342.07|340.37|342.08|340.38|342.06|340.36|5
1730845340000|2024-11-05 22:22:20|342.06|340.36|342.01|340.31|342.08|340.38|342|340.3|5
1730845350000|2024-11-05 22:22:30|342|340.3|341.94|340.24|342|340.3|341.94|340.24|9
1730845360000|2024-11-05 22:22:40|341.91|340.21|341.89|340.19|341.92|340.22|341.89|340.19|7
1730845370000|2024-11-05 22:22:50|341.91|340.21|341.88|340.18|341.93|340.23|341.86|340.16|11
1730845380000|2024-11-05 22:23:00|341.87|340.17|341.87|340.17|341.88|340.18|341.86|340.16|4
1730845390000|2024-11-05 22:23:10|341.88|340.18|341.94|340.24|341.97|340.27|341.88|340.18|17
1730845400000|2024-11-05 22:23:20|341.93|340.23|341.81|340.11|341.93|340.23|341.81|340.11|8
1730845410000|2024-11-05 22:23:30|341.8|340.1|341.77|340.07|341.8|340.1|341.77|340.07|4
1730845420000|2024-11-05 22:23:40|341.76|340.06|341.77|340.07|341.83|340.13|341.75|340.05|12
1730845430000|2024-11-05 22:23:50|341.76|340.06|341.76|340.06|341.77|340.07|341.74|340.04|10
1730845440000|2024-11-05 22:24:00|341.75|340.05|341.73|340.03|341.77|340.07|341.72|340.02|9
1730845450000|2024-11-05 22:24:10|341.74|340.04|341.83|340.13|341.87|340.17|341.74|340.04|10
1730845460000|2024-11-05 22:24:20|341.81|340.11|341.75|340.05|341.84|340.14|341.74|340.04|16
1730845470000|2024-11-05 22:24:30|341.74|340.04|341.74|340.04|341.77|340.07|341.72|340.02|8
1730845480000|2024-11-05 22:24:40|341.76|340.06|341.86|340.16|341.86|340.16|341.75|340.05|8
1730845490000|2024-11-05 22:24:50|341.85|340.15|341.86|340.16|341.86|340.16|341.84|340.14|9
1730845500000|2024-11-05 22:25:00|341.85|340.15|341.8|340.1|341.85|340.15|341.75|340.05|15
1730845510000|2024-11-05 22:25:10|341.79|340.09|341.79|340.09|341.79|340.09|341.73|340.03|13
1730845520000|2024-11-05 22:25:20|341.78|340.08|341.86|340.16|341.86|340.16|341.77|340.07|10
1730845530000|2024-11-05 22:25:30|341.9|340.2|342.13|340.43|342.13|340.43|341.9|340.2|15
1730845540000|2024-11-05 22:25:40|342.12|340.42|342.19|340.49|342.19|340.49|342.12|340.42|6
1730845550000|2024-11-05 22:25:50|342.21|340.51|342.28|340.58|342.37|340.67|342.21|340.51|19
1730845560000|2024-11-05 22:26:00|342.29|340.59|342.44|340.74|342.47|340.77|342.28|340.58|9
1730845570000|2024-11-05 22:26:10|342.47|340.77|342.52|340.82|342.52|340.82|342.44|340.74|11
1730845580000|2024-11-05 22:26:20|342.53|340.83|342.6|340.9|342.62|340.92|342.53|340.83|13
1730845590000|2024-11-05 22:26:30|342.61|340.91|342.63|340.93|342.63|340.93|342.59|340.89|10
1730845600000|2024-11-05 22:26:40|342.64|340.94|342.76|341.06|342.76|341.06|342.64|340.94|5
1730845610000|2024-11-05 22:26:50|342.75|341.05|342.78|341.08|342.78|341.08|342.73|341.03|9
1730845620000|2024-11-05 22:27:00|342.76|341.06|342.74|341.04|342.76|341.06|342.74|341.04|5
1730845630000|2024-11-05 22:27:10|342.75|341.05|342.77|341.07|342.77|341.07|342.74|341.04|8
1730845640000|2024-11-05 22:27:20|342.79|341.09|342.89|341.19|342.91|341.21|342.79|341.09|16
1730845650000|2024-11-05 22:27:30|342.9|341.2|342.93|341.23|342.94|341.24|342.89|341.19|17
1730845660000|2024-11-05 22:27:40|342.94|341.24|343.01|341.31|343.07|341.37|342.94|341.24|12
1730845670000|2024-11-05 22:27:50|343|341.3|343.02|341.32|343.09|341.39|343|341.3|9
1730845680000|2024-11-05 22:28:00|343.03|341.33|343.09|341.39|343.09|341.39|343.02|341.32|10
1730845690000|2024-11-05 22:28:10|343.1|341.4|343.14|341.44|343.14|341.44|343.09|341.39|9
1730845700000|2024-11-05 22:28:20|343.15|341.45|343.16|341.46|343.16|341.46|343.14|341.44|6
1730845710000|2024-11-05 22:28:30|343.17|341.47|343.22|341.52|343.22|341.52|343.17|341.47|5
1730845720000|2024-11-05 22:28:40|343.23|341.53|343.34|341.64|343.34|341.64|343.23|341.53|6
1730845730000|2024-11-05 22:28:50|343.37|341.67|343.4|341.7|343.4|341.7|343.37|341.67|5
1730845740000|2024-11-05 22:29:00|343.39|341.69|343.4|341.7|343.4|341.7|343.38|341.68|8
1730845750000|2024-11-05 22:29:10|343.41|341.71|343.39|341.69|343.41|341.71|343.39|341.69|3
1730845770000|2024-11-05 22:29:30|343.38|341.68|343.39|341.69|343.39|341.69|343.38|341.68|4
1730845780000|2024-11-05 22:29:40|343.38|341.68|343.38|341.68|343.39|341.69|343.38|341.68|3
1730845790000|2024-11-05 22:29:50|343.39|341.69|343.41|341.71|343.41|341.71|343.39|341.69|2
1730845800000|2024-11-05 22:30:00|343.42|341.72|343.5|341.8|343.5|341.8|343.4|341.7|9
1730845810000|2024-11-05 22:30:10|343.51|341.81|343.66|341.96|343.66|341.96|343.51|341.81|13
1730845820000|2024-11-05 22:30:20|343.67|341.97|343.73|342.03|343.74|342.04|343.67|341.97|8
1730845830000|2024-11-05 22:30:30|343.7|342|343.96|342.26|343.97|342.27|343.7|342|14
1730845840000|2024-11-05 22:30:40|343.97|342.27|344.27|342.57|344.27|342.57|343.97|342.27|14
1730845850000|2024-11-05 22:30:50|344.28|342.58|344.34|342.64|344.34|342.64|344.28|342.58|14
1730845860000|2024-11-05 22:31:00|344.33|342.63|344.35|342.65|344.35|342.65|344.28|342.58|15
1730845870000|2024-11-05 22:31:10|344.36|342.66|344.39|342.69|344.39|342.69|344.36|342.66|6
1730845880000|2024-11-05 22:31:20|344.4|342.7|344.44|342.74|344.44|342.74|344.38|342.68|6
1730845890000|2024-11-05 22:31:30|344.45|342.75|344.54|342.84|344.54|342.84|344.45|342.75|12
1730845900000|2024-11-05 22:31:40|344.55|342.85|344.57|342.87|344.59|342.89|344.55|342.85|7
1730845910000|2024-11-05 22:31:50|344.52|342.82|344.55|342.85|344.59|342.89|344.52|342.82|18
1730845920000|2024-11-05 22:32:00|344.56|342.86|344.29|342.59|344.56|342.86|344.28|342.58|20
1730845930000|2024-11-05 22:32:10|344.28|342.58|344.33|342.63|344.33|342.63|344.27|342.57|13
1730845940000|2024-11-05 22:32:20|344.34|342.64|344.31|342.61|344.35|342.65|344.29|342.59|7
1730845950000|2024-11-05 22:32:30|344.32|342.62|344.38|342.68|344.39|342.69|344.31|342.61|9
1730845960000|2024-11-05 22:32:40|344.4|342.7|344.37|342.67|344.4|342.7|344.37|342.67|3
1730845970000|2024-11-05 22:32:50|344.35|342.65|344.49|342.79|344.49|342.79|344.35|342.65|11
1730845980000|2024-11-05 22:33:00|344.48|342.78|344.61|342.91|344.61|342.91|344.48|342.78|16
1730845990000|2024-11-05 22:33:10|344.62|342.92|344.63|342.93|344.63|342.93|344.61|342.91|6
1730846000000|2024-11-05 22:33:20|344.62|342.92|344.59|342.89|344.62|342.92|344.56|342.86|9
1730846010000|2024-11-05 22:33:30|344.56|342.86|344.52|342.82|344.59|342.89|344.51|342.81|17
1730846020000|2024-11-05 22:33:40|344.51|342.81|344.75|343.05|344.76|343.06|344.37|342.67|18
1730846030000|2024-11-05 22:33:50|344.74|343.04|344.74|343.04|344.76|343.06|344.73|343.03|15
1730846040000|2024-11-05 22:34:00|344.75|343.05|344.75|343.05|344.76|343.06|344.75|343.05|3
1730846050000|2024-11-05 22:34:10|344.74|343.04|344.74|343.04|344.74|343.04|344.74|343.04|1
1730846060000|2024-11-05 22:34:20|344.73|343.03|344.59|342.89|344.73|343.03|344.59|342.89|12
1730846070000|2024-11-05 22:34:30|344.61|342.91|344.58|342.88|344.61|342.91|344.58|342.88|6
1730846080000|2024-11-05 22:34:40|344.57|342.87|344.55|342.85|344.57|342.87|344.55|342.85|2
1730846090000|2024-11-05 22:34:50|344.53|342.83|344.51|342.81|344.53|342.83|344.51|342.81|2
1730846110000|2024-11-05 22:35:10|344.5|342.8|344.35|342.65|344.5|342.8|344.35|342.65|10
1730846120000|2024-11-05 22:35:20|344.38|342.68|344.15|342.45|344.38|342.68|344.15|342.45|16
1730846130000|2024-11-05 22:35:30|344.14|342.44|344.03|342.33|344.14|342.44|344.03|342.33|14
1730846140000|2024-11-05 22:35:40|344.02|342.32|344.06|342.36|344.06|342.36|344.01|342.31|9
1730846150000|2024-11-05 22:35:50|344.07|342.37|344.18|342.48|344.18|342.48|344.07|342.37|4
1730846160000|2024-11-05 22:36:00|344.19|342.49|344.2|342.5|344.21|342.51|344.19|342.49|3
1730846170000|2024-11-05 22:36:10|344.21|342.51|344.21|342.51|344.21|342.51|344.21|342.51|1
1730846180000|2024-11-05 22:36:20|344.22|342.52|344.24|342.54|344.26|342.56|344.21|342.51|9
1730846190000|2024-11-05 22:36:30|344.23|342.53|344.22|342.52|344.23|342.53|344.22|342.52|4
1730846200000|2024-11-05 22:36:40|344.2|342.5|344.05|342.35|344.2|342.5|344.04|342.34|11
1730846240000|2024-11-05 22:37:20|344.04|342.34|344.04|342.34|344.04|342.34|344.04|342.34|1
1730846250000|2024-11-05 22:37:30|344.01|342.31|343.94|342.24|344.01|342.31|343.94|342.24|10
1730846260000|2024-11-05 22:37:40|343.92|342.22|343.92|342.22|343.93|342.23|343.9|342.2|12
1730846270000|2024-11-05 22:37:50|343.9|342.2|343.91|342.21|343.92|342.22|343.89|342.19|12
1730846280000|2024-11-05 22:38:00|343.92|342.22|343.93|342.23|343.93|342.23|343.92|342.22|2
1730846290000|2024-11-05 22:38:10|343.94|342.24|343.94|342.24|343.98|342.28|343.94|342.24|5
1730846300000|2024-11-05 22:38:20|343.95|342.25|343.96|342.26|343.96|342.26|343.95|342.25|6
1730846310000|2024-11-05 22:38:30|343.95|342.25|344.01|342.31|344.01|342.31|343.95|342.25|6
1730846320000|2024-11-05 22:38:40|344|342.3|344.06|342.36|344.07|342.37|343.99|342.29|12
1730846330000|2024-11-05 22:38:50|344.07|342.37|344.07|342.37|344.07|342.37|344.06|342.36|7
1730846340000|2024-11-05 22:39:00|344.05|342.35|344.06|342.36|344.07|342.37|344.05|342.35|11
1730846350000|2024-11-05 22:39:10|344.05|342.35|344.06|342.36|344.06|342.36|344.05|342.35|4
1730846360000|2024-11-05 22:39:20|344.07|342.37|344.07|342.37|344.07|342.37|344.06|342.36|3
1730846370000|2024-11-05 22:39:30|344.05|342.35|344.03|342.33|344.05|342.35|344.02|342.32|8
1730846400000|2024-11-05 22:40:00|344.11|342.41|343.84|342.14|344.11|342.41|343.83|342.13|17
1730846410000|2024-11-05 22:40:10|343.83|342.13|343.75|342.05|343.83|342.13|343.74|342.04|13
1730846420000|2024-11-05 22:40:20|343.76|342.06|343.82|342.12|343.82|342.12|343.72|342.02|11
1730846430000|2024-11-05 22:40:30|343.83|342.13|343.8|342.1|343.85|342.15|343.79|342.09|20
1730846440000|2024-11-05 22:40:40|343.81|342.11|343.8|342.1|343.82|342.12|343.79|342.09|23
1730846450000|2024-11-05 22:40:50|343.79|342.09|343.8|342.1|343.82|342.12|343.78|342.08|11
1730846460000|2024-11-05 22:41:00|343.81|342.11|343.79|342.09|343.81|342.11|343.79|342.09|11
1730846470000|2024-11-05 22:41:10|343.81|342.11|343.89|342.19|343.91|342.21|343.81|342.11|8
1730846480000|2024-11-05 22:41:20|343.91|342.21|343.93|342.23|343.94|342.24|343.91|342.21|3
1730846490000|2024-11-05 22:41:30|343.94|342.24|344.05|342.35|344.05|342.35|343.94|342.24|19
1730846500000|2024-11-05 22:41:40|344.04|342.34|344.06|342.36|344.09|342.39|344.04|342.34|8
1730846510000|2024-11-05 22:41:50|344.04|342.34|343.99|342.29|344.04|342.34|343.99|342.29|4
1730846520000|2024-11-05 22:42:00|344|342.3|343.94|342.24|344|342.3|343.94|342.24|17
1730846530000|2024-11-05 22:42:10|343.93|342.23|343.94|342.24|343.95|342.25|343.93|342.23|8
1730846540000|2024-11-05 22:42:20|343.92|342.22|343.9|342.2|343.92|342.22|343.9|342.2|3
1730846550000|2024-11-05 22:42:30|343.89|342.19|343.89|342.19|343.89|342.19|343.89|342.19|1
1730846560000|2024-11-05 22:42:40|343.85|342.15|343.83|342.13|343.85|342.15|343.83|342.13|5
1730846570000|2024-11-05 22:42:50|343.84|342.14|343.88|342.18|343.88|342.18|343.84|342.14|3
1730846580000|2024-11-05 22:43:00|343.84|342.14|343.96|342.26|343.98|342.28|343.84|342.14|15
1730846590000|2024-11-05 22:43:10|343.97|342.27|344.03|342.33|344.03|342.33|343.94|342.24|11
1730846600000|2024-11-05 22:43:20|344.02|342.32|344.05|342.35|344.05|342.35|344.02|342.32|3
1730846610000|2024-11-05 22:43:30|344.06|342.36|344.06|342.36|344.06|342.36|344.06|342.36|1
1730846620000|2024-11-05 22:43:40|344.07|342.37|344.03|342.33|344.13|342.43|344.03|342.33|19
1730846630000|2024-11-05 22:43:50|344.02|342.32|344|342.3|344.02|342.32|343.98|342.28|22
1730846640000|2024-11-05 22:44:00|343.98|342.28|343.96|342.26|344.04|342.34|343.96|342.26|23
1730846650000|2024-11-05 22:44:10|343.95|342.25|343.95|342.25|343.96|342.26|343.95|342.25|5
1730846660000|2024-11-05 22:44:20|343.96|342.26|343.95|342.25|343.97|342.27|343.95|342.25|5
1730846670000|2024-11-05 22:44:30|343.93|342.23|343.93|342.23|343.94|342.24|343.93|342.23|3
1730846680000|2024-11-05 22:44:40|343.92|342.22|343.97|342.27|343.98|342.28|343.92|342.22|8
1730846690000|2024-11-05 22:44:50|343.96|342.26|343.96|342.26|343.99|342.29|343.95|342.25|16
1730846700000|2024-11-05 22:45:00|343.95|342.25|343.92|342.22|343.97|342.27|343.92|342.22|20
1730846710000|2024-11-05 22:45:10|343.94|342.24|343.88|342.18|343.94|342.24|343.88|342.18|2
1730846720000|2024-11-05 22:45:20|343.89|342.19|343.87|342.17|343.89|342.19|343.86|342.16|9
1730846730000|2024-11-05 22:45:30|343.89|342.19|343.86|342.16|343.89|342.19|343.86|342.16|13
1730846740000|2024-11-05 22:45:40|343.85|342.15|343.84|342.14|343.85|342.15|343.84|342.14|2
1730846750000|2024-11-05 22:45:50|343.83|342.13|343.83|342.13|343.83|342.13|343.81|342.11|3
1730846760000|2024-11-05 22:46:00|343.84|342.14|343.84|342.14|343.87|342.17|343.84|342.14|6
1730846770000|2024-11-05 22:46:10|343.82|342.12|343.84|342.14|343.84|342.14|343.82|342.12|8
1730846780000|2024-11-05 22:46:20|343.85|342.15|343.84|342.14|343.85|342.15|343.84|342.14|2
1730846790000|2024-11-05 22:46:30|343.86|342.16|343.85|342.15|343.86|342.16|343.85|342.15|2
1730846800000|2024-11-05 22:46:40|343.83|342.13|343.77|342.07|343.83|342.13|343.77|342.07|4
1730846810000|2024-11-05 22:46:50|343.76|342.06|343.77|342.07|343.77|342.07|343.76|342.06|2
1730846820000|2024-11-05 22:47:00|343.76|342.06|343.78|342.08|343.79|342.09|343.76|342.06|6
1730846830000|2024-11-05 22:47:10|343.77|342.07|343.76|342.06|343.77|342.07|343.76|342.06|2
1730846840000|2024-11-05 22:47:20|343.75|342.05|343.77|342.07|343.78|342.08|343.75|342.05|4
1730846850000|2024-11-05 22:47:30|343.76|342.06|343.77|342.07|343.77|342.07|343.76|342.06|10
1730846860000|2024-11-05 22:47:40|343.78|342.08|343.77|342.07|343.78|342.08|343.77|342.07|2
1730846870000|2024-11-05 22:47:50|343.76|342.06|343.77|342.07|343.77|342.07|343.75|342.05|3
1730846880000|2024-11-05 22:48:00|343.78|342.08|343.76|342.06|343.78|342.08|343.76|342.06|3
1730846890000|2024-11-05 22:48:10|343.75|342.05|343.76|342.06|343.76|342.06|343.75|342.05|2
1730846900000|2024-11-05 22:48:20|343.74|342.04|343.72|342.02|343.74|342.04|343.71|342.01|4
1730846910000|2024-11-05 22:48:30|343.7|342|343.7|342|343.71|342.01|343.68|341.98|6
1730846920000|2024-11-05 22:48:40|343.69|341.99|343.68|341.98|343.69|341.99|343.68|341.98|2
1730846940000|2024-11-05 22:49:00|343.69|341.99|343.69|341.99|343.69|341.99|343.69|341.99|1
1730846950000|2024-11-05 22:49:10|343.72|342.02|343.74|342.04|343.74|342.04|343.71|342.01|5
1730846960000|2024-11-05 22:49:20|343.73|342.03|343.73|342.03|343.73|342.03|343.73|342.03|1
1730846970000|2024-11-05 22:49:30|343.72|342.02|343.68|341.98|343.72|342.02|343.68|341.98|4
1730846980000|2024-11-05 22:49:40|343.7|342|343.66|341.96|343.7|342|343.66|341.96|4
1730846990000|2024-11-05 22:49:50|343.65|341.95|343.65|341.95|343.67|341.97|343.65|341.95|3
1730847000000|2024-11-05 22:50:00|343.66|341.96|343.71|342.01|343.71|342.01|343.66|341.96|8
1730847010000|2024-11-05 22:50:10|343.69|341.99|343.69|341.99|343.71|342.01|343.67|341.97|11
1730847020000|2024-11-05 22:50:20|343.71|342.01|343.7|342|343.71|342.01|343.7|342|10
1730847030000|2024-11-05 22:50:30|343.69|341.99|343.71|342.01|343.71|342.01|343.69|341.99|2
1730847040000|2024-11-05 22:50:40|343.7|342|343.72|342.02|343.73|342.03|343.69|341.99|5
1730847050000|2024-11-05 22:50:50|343.71|342.01|343.72|342.02|343.72|342.02|343.71|342.01|2
1730847060000|2024-11-05 22:51:00|343.71|342.01|343.71|342.01|343.71|342.01|343.7|342|9
1730847070000|2024-11-05 22:51:10|343.7|342|343.71|342.01|343.71|342.01|343.7|342|2
1730847080000|2024-11-05 22:51:20|343.7|342|343.7|342|343.71|342.01|343.67|341.97|13
1730847090000|2024-11-05 22:51:30|343.69|341.99|343.76|342.06|343.76|342.06|343.69|341.99|9
1730847100000|2024-11-05 22:51:40|343.77|342.07|343.77|342.07|343.79|342.09|343.75|342.05|15
1730847110000|2024-11-05 22:51:50|343.75|342.05|343.77|342.07|343.79|342.09|343.75|342.05|20
1730847120000|2024-11-05 22:52:00|343.76|342.06|343.77|342.07|343.77|342.07|343.76|342.06|4
1730847130000|2024-11-05 22:52:10|343.78|342.08|343.85|342.15|343.89|342.19|343.78|342.08|8
1730847140000|2024-11-05 22:52:20|343.88|342.18|343.86|342.16|343.89|342.19|343.84|342.14|6
1730847150000|2024-11-05 22:52:30|343.83|342.13|343.91|342.21|343.91|342.21|343.83|342.13|6
1730847160000|2024-11-05 22:52:40|343.89|342.19|343.91|342.21|343.91|342.21|343.89|342.19|4
1730847170000|2024-11-05 22:52:50|343.9|342.2|343.96|342.26|343.96|342.26|343.9|342.2|6
1730847180000|2024-11-05 22:53:00|343.95|342.25|344.03|342.33|344.04|342.34|343.94|342.24|16
1730847190000|2024-11-05 22:53:10|344.02|342.32|344.05|342.35|344.06|342.36|344.02|342.32|21
1730847200000|2024-11-05 22:53:20|344.06|342.36|344.13|342.43|344.17|342.47|344.05|342.35|19
1730847210000|2024-11-05 22:53:30|344.14|342.44|344.13|342.43|344.15|342.45|344.12|342.42|9
1730847220000|2024-11-05 22:53:40|344.14|342.44|344.12|342.42|344.14|342.44|344.12|342.42|5
1730847230000|2024-11-05 22:53:50|344.11|342.41|344.1|342.4|344.17|342.47|344.09|342.39|18
1730847240000|2024-11-05 22:54:00|344.11|342.41|344.03|342.33|344.14|342.44|344.02|342.32|16
1730847250000|2024-11-05 22:54:10|344.02|342.32|344.06|342.36|344.08|342.38|344.02|342.32|10
1730847260000|2024-11-05 22:54:20|344.03|342.33|344.05|342.35|344.06|342.36|344.03|342.33|10
1730847270000|2024-11-05 22:54:30|344.04|342.34|344.08|342.38|344.08|342.38|344.02|342.32|12
1730847280000|2024-11-05 22:54:40|344.07|342.37|344.08|342.38|344.13|342.43|344.07|342.37|6
1730847290000|2024-11-05 22:54:50|344.09|342.39|344.12|342.42|344.12|342.42|344.08|342.38|14
1730847300000|2024-11-05 22:55:00|344.11|342.41|344.09|342.39|344.11|342.41|344.09|342.39|4
1730847310000|2024-11-05 22:55:10|344.07|342.37|344.11|342.41|344.11|342.41|344.07|342.37|3
1730847320000|2024-11-05 22:55:20|344.12|342.42|344.12|342.42|344.12|342.42|344.12|342.42|1
1730847340000|2024-11-05 22:55:40|344.13|342.43|344.11|342.41|344.13|342.43|344.1|342.4|3
1730847350000|2024-11-05 22:55:50|344.09|342.39|344.09|342.39|344.1|342.4|344.09|342.39|3
1730847360000|2024-11-05 22:56:00|344.1|342.4|344.43|342.73|344.43|342.73|344.1|342.4|12
1730847370000|2024-11-05 22:56:10|344.49|342.79|344.52|342.82|344.52|342.82|344.49|342.79|3
1730847380000|2024-11-05 22:56:20|344.51|342.81|344.49|342.79|344.53|342.83|344.48|342.78|20
1730847390000|2024-11-05 22:56:30|344.51|342.81|344.48|342.78|344.52|342.82|344.48|342.78|23
1730847400000|2024-11-05 22:56:40|344.5|342.8|344.53|342.83|344.53|342.83|344.47|342.77|15
1730847410000|2024-11-05 22:56:50|344.52|342.82|344.53|342.83|344.53|342.83|344.52|342.82|8
1730847420000|2024-11-05 22:57:00|344.52|342.82|344.52|342.82|344.53|342.83|344.5|342.8|6
1730847430000|2024-11-05 22:57:10|344.5|342.8|344.55|342.85|344.55|342.85|344.5|342.8|8
1730847440000|2024-11-05 22:57:20|344.54|342.84|344.69|342.99|344.71|343.01|344.54|342.84|13
1730847450000|2024-11-05 22:57:30|344.7|343|344.79|343.09|344.82|343.12|344.69|342.99|9
1730847460000|2024-11-05 22:57:40|344.84|343.14|344.89|343.19|344.89|343.19|344.84|343.14|5
1730847470000|2024-11-05 22:57:50|344.88|343.18|344.79|343.09|344.88|343.18|344.79|343.09|11
1730847480000|2024-11-05 22:58:00|344.84|343.14|344.8|343.1|344.84|343.14|344.79|343.09|5
1730847490000|2024-11-05 22:58:10|344.82|343.12|344.83|343.13|344.83|343.13|344.82|343.12|2
1730847500000|2024-11-05 22:58:20|344.82|343.12|344.89|343.19|344.89|343.19|344.81|343.11|5
1730847510000|2024-11-05 22:58:30|344.9|343.2|344.89|343.19|344.93|343.23|344.89|343.19|5
1730847520000|2024-11-05 22:58:40|344.9|343.2|344.92|343.22|344.92|343.22|344.89|343.19|6
1730847530000|2024-11-05 22:58:50|344.9|343.2|344.95|343.25|344.95|343.25|344.9|343.2|7
1730847540000|2024-11-05 22:59:00|344.96|343.26|344.96|343.26|344.97|343.27|344.95|343.25|4
1730847550000|2024-11-05 22:59:10|344.95|343.25|344.95|343.25|344.95|343.25|344.95|343.25|1
1730847580000|2024-11-05 22:59:40|344.96|343.26|344.95|343.25|344.96|343.26|344.95|343.25|2
1730847590000|2024-11-05 22:59:50|344.96|343.26|344.95|343.25|344.96|343.26|344.95|343.25|2
1730847600000|2024-11-05 23:00:00|344.91|343.21|344.89|343.19|344.92|343.22|344.89|343.19|3
1730847640000|2024-11-05 23:00:40|344.88|343.18|344.76|343.06|344.89|343.19|344.76|343.06|13
1730847650000|2024-11-05 23:00:50|344.77|343.07|344.72|343.02|344.77|343.07|344.72|343.02|8
1730847660000|2024-11-05 23:01:00|344.73|343.03|344.67|342.97|344.8|343.1|344.67|342.97|20
1730847670000|2024-11-05 23:01:10|344.66|342.96|344.5|342.8|344.66|342.96|344.48|342.78|15
1730847680000|2024-11-05 23:01:20|344.51|342.81|344.5|342.8|344.51|342.81|344.5|342.8|2
1730847690000|2024-11-05 23:01:30|344.48|342.78|344.47|342.77|344.48|342.78|344.47|342.77|2
1730847700000|2024-11-05 23:01:40|344.46|342.76|344.4|342.7|344.47|342.77|344.4|342.7|10
1730847710000|2024-11-05 23:01:50|344.39|342.69|344.5|342.8|344.5|342.8|344.39|342.69|8
1730847720000|2024-11-05 23:02:00|344.51|342.81|344.56|342.86|344.56|342.86|344.51|342.81|2
1730847730000|2024-11-05 23:02:10|344.7|343|344.77|343.07|344.77|343.07|344.7|343|2
1730847740000|2024-11-05 23:02:20|344.83|343.13|344.89|343.19|344.89|343.19|344.83|343.13|2
1730847750000|2024-11-05 23:02:30|344.9|343.2|344.9|343.2|344.9|343.2|344.9|343.2|1
1730847760000|2024-11-05 23:02:40|344.91|343.21|345.17|343.47|345.17|343.47|344.91|343.21|7
1730847780000|2024-11-05 23:03:00|345.13|343.43|345.07|343.37|345.17|343.47|345.07|343.37|8
1730847790000|2024-11-05 23:03:10|345.06|343.36|345.09|343.39|345.09|343.39|345.02|343.32|12
1730847800000|2024-11-05 23:03:20|345.1|343.4|345.17|343.47|345.17|343.47|345.1|343.4|2
1730847810000|2024-11-05 23:03:30|345.2|343.5|345.2|343.5|345.2|343.5|345.2|343.5|1
1730847820000|2024-11-05 23:03:40|345.28|343.58|345.38|343.68|345.38|343.68|345.28|343.58|2
1730847870000|2024-11-05 23:04:30|345.36|343.66|345.12|343.42|345.36|343.66|345.06|343.36|23
1730847880000|2024-11-05 23:04:40|345.1|343.4|345.11|343.41|345.2|343.5|345.04|343.34|17
1730847890000|2024-11-05 23:04:50|345.1|343.4|345.2|343.5|345.2|343.5|345.1|343.4|5
1730847900000|2024-11-05 23:05:00|345.19|343.49|345.19|343.49|345.19|343.49|345.09|343.39|13
1730847910000|2024-11-05 23:05:10|345.12|343.42|345.04|343.34|345.12|343.42|345.03|343.33|7
1730847920000|2024-11-05 23:05:20|345.03|343.33|344.89|343.19|345.03|343.33|344.86|343.16|11
1730847930000|2024-11-05 23:05:30|344.88|343.18|344.98|343.28|344.98|343.28|344.88|343.18|8
1730847940000|2024-11-05 23:05:40|344.97|343.27|344.9|343.2|344.98|343.28|344.88|343.18|11
1730847950000|2024-11-05 23:05:50|344.91|343.21|344.9|343.2|344.91|343.21|344.89|343.19|5
1730847960000|2024-11-05 23:06:00|344.91|343.21|344.63|342.93|344.91|343.21|344.6|342.9|19
1730847970000|2024-11-05 23:06:10|344.64|342.94|344.58|342.88|344.65|342.95|344.55|342.85|13
1730847980000|2024-11-05 23:06:20|344.55|342.85|344.55|342.85|344.56|342.86|344.55|342.85|5
1730847990000|2024-11-05 23:06:30|344.56|342.86|344.72|343.02|344.72|343.02|344.56|342.86|18
1730848000000|2024-11-05 23:06:40|344.74|343.04|344.77|343.07|344.78|343.08|344.74|343.04|4
1730848010000|2024-11-05 23:06:50|344.78|343.08|344.77|343.07|344.78|343.08|344.77|343.07|2
1730848020000|2024-11-05 23:07:00|344.76|343.06|344.69|342.99|344.77|343.07|344.69|342.99|7
1730848030000|2024-11-05 23:07:10|344.68|342.98|344.71|343.01|344.71|343.01|344.66|342.96|5
1730848040000|2024-11-05 23:07:20|344.7|343|344.71|343.01|344.77|343.07|344.7|343|5
1730848050000|2024-11-05 23:07:30|344.7|343|344.55|342.85|344.7|343|344.54|342.84|11
1730848060000|2024-11-05 23:07:40|344.56|342.86|344.64|342.94|344.65|342.95|344.56|342.86|8
1730848070000|2024-11-05 23:07:50|344.65|342.95|344.66|342.96|344.66|342.96|344.65|342.95|2
1730848080000|2024-11-05 23:08:00|344.67|342.97|344.76|343.06|344.76|343.06|344.67|342.97|11
1730848090000|2024-11-05 23:08:10|344.75|343.05|344.54|342.84|344.75|343.05|344.53|342.83|14
1730848100000|2024-11-05 23:08:20|344.56|342.86|344.6|342.9|344.65|342.95|344.55|342.85|13
1730848110000|2024-11-05 23:08:30|344.57|342.87|344.63|342.93|344.63|342.93|344.57|342.87|5
1730848120000|2024-11-05 23:08:40|344.62|342.92|344.59|342.89|344.62|342.92|344.59|342.89|3
1730848130000|2024-11-05 23:08:50|344.57|342.87|344.58|342.88|344.58|342.88|344.57|342.87|2
1730848140000|2024-11-05 23:09:00|344.57|342.87|344.49|342.79|344.57|342.87|344.46|342.76|10
1730848150000|2024-11-05 23:09:10|344.47|342.77|344.49|342.79|344.49|342.79|344.47|342.77|5
1730848160000|2024-11-05 23:09:20|344.5|342.8|344.48|342.78|344.52|342.82|344.48|342.78|5
1730848170000|2024-11-05 23:09:30|344.46|342.76|344.47|342.77|344.47|342.77|344.45|342.75|6
1730848180000|2024-11-05 23:09:40|344.48|342.78|344.49|342.79|344.49|342.79|344.47|342.77|6
1730848190000|2024-11-05 23:09:50|344.47|342.77|344.48|342.78|344.49|342.79|344.47|342.77|6
1730848200000|2024-11-05 23:10:00|344.49|342.79|344.48|342.78|344.53|342.83|344.46|342.76|12
1730848210000|2024-11-05 23:10:10|344.49|342.79|344.55|342.85|344.55|342.85|344.47|342.77|10
1730848220000|2024-11-05 23:10:20|344.54|342.84|344.51|342.81|344.54|342.84|344.49|342.79|8
1730848230000|2024-11-05 23:10:30|344.52|342.82|344.45|342.75|344.52|342.82|344.45|342.75|14
1730848240000|2024-11-05 23:10:40|344.46|342.76|344.5|342.8|344.52|342.82|344.45|342.75|11
1730848250000|2024-11-05 23:10:50|344.48|342.78|344.44|342.74|344.48|342.78|344.41|342.71|6
1730848260000|2024-11-05 23:11:00|344.46|342.76|344.55|342.85|344.55|342.85|344.44|342.74|17
1730848270000|2024-11-05 23:11:10|344.56|342.86|344.76|343.06|344.81|343.11|344.56|342.86|9
1730848290000|2024-11-05 23:11:30|344.75|343.05|344.76|343.06|344.76|343.06|344.72|343.02|7
1730848300000|2024-11-05 23:11:40|344.77|343.07|344.73|343.03|344.77|343.07|344.72|343.02|12
1730848310000|2024-11-05 23:11:50|344.75|343.05|344.75|343.05|344.76|343.06|344.73|343.03|5
1730848320000|2024-11-05 23:12:00|344.74|343.04|344.63|342.93|344.77|343.07|344.62|342.92|15
1730848330000|2024-11-05 23:12:10|344.62|342.92|344.71|343.01|344.71|343.01|344.62|342.92|11
1730848340000|2024-11-05 23:12:20|344.7|343|344.79|343.09|344.83|343.13|344.7|343|13
1730848350000|2024-11-05 23:12:30|344.76|343.06|344.93|343.23|344.93|343.23|344.76|343.06|7
1730848360000|2024-11-05 23:12:40|344.94|343.24|344.92|343.22|344.94|343.24|344.92|343.22|4
1730848370000|2024-11-05 23:12:50|344.89|343.19|344.92|343.22|344.92|343.22|344.87|343.17|8
1730848380000|2024-11-05 23:13:00|344.91|343.21|344.71|343.01|344.91|343.21|344.65|342.95|24
1730848390000|2024-11-05 23:13:10|344.72|343.02|344.68|342.98|344.75|343.05|344.68|342.98|17
1730848400000|2024-11-05 23:13:20|344.69|342.99|344.63|342.93|344.72|343.02|344.63|342.93|13
1730848410000|2024-11-05 23:13:30|344.64|342.94|344.57|342.87|344.67|342.97|344.57|342.87|10
1730848420000|2024-11-05 23:13:40|344.56|342.86|344.65|342.95|344.69|342.99|344.53|342.83|18
1730848430000|2024-11-05 23:13:50|344.66|342.96|344.62|342.92|344.69|342.99|344.61|342.91|20
1730848440000|2024-11-05 23:14:00|344.61|342.91|344.66|342.96|344.68|342.98|344.61|342.91|15
1730848450000|2024-11-05 23:14:10|344.65|342.95|344.61|342.91|344.68|342.98|344.6|342.9|21
1730848460000|2024-11-05 23:14:20|344.6|342.9|344.54|342.84|344.61|342.91|344.54|342.84|15
1730848470000|2024-11-05 23:14:30|344.55|342.85|344.61|342.91|344.61|342.91|344.51|342.81|17
1730848480000|2024-11-05 23:14:40|344.6|342.9|344.7|343|344.7|343|344.55|342.85|15
1730848490000|2024-11-05 23:14:50|344.69|342.99|344.64|342.94|344.69|342.99|344.64|342.94|18
1730848500000|2024-11-05 23:15:00|344.85|343.15|344.84|343.14|344.86|343.16|344.82|343.12|9
1730848510000|2024-11-05 23:15:10|344.82|343.12|344.8|343.1|344.83|343.13|344.79|343.09|6
1730848520000|2024-11-05 23:15:20|344.78|343.08|344.81|343.11|344.83|343.13|344.75|343.05|12
1730848530000|2024-11-05 23:15:30|344.8|343.1|344.77|343.07|344.8|343.1|344.77|343.07|2
1730848540000|2024-11-05 23:15:40|344.76|343.06|344.77|343.07|344.77|343.07|344.74|343.04|12
1730848550000|2024-11-05 23:15:50|344.76|343.06|344.74|343.04|344.77|343.07|344.74|343.04|10
1730848560000|2024-11-05 23:16:00|344.76|343.06|344.71|343.01|344.76|343.06|344.71|343.01|6
1730848570000|2024-11-05 23:16:10|344.74|343.04|344.71|343.01|344.74|343.04|344.67|342.97|17
1730848580000|2024-11-05 23:16:20|344.74|343.04|344.75|343.05|344.75|343.05|344.74|343.04|2
1730848630000|2024-11-05 23:17:10|344.77|343.07|344.86|343.16|344.86|343.16|344.77|343.07|6
1730848640000|2024-11-05 23:17:20|344.85|343.15|344.85|343.15|344.86|343.16|344.84|343.14|9
1730848650000|2024-11-05 23:17:30|344.86|343.16|344.82|343.12|344.86|343.16|344.82|343.12|5
1730848660000|2024-11-05 23:17:40|344.83|343.13|344.81|343.11|344.84|343.14|344.81|343.11|5
1730848670000|2024-11-05 23:17:50|344.83|343.13|344.77|343.07|344.83|343.13|344.76|343.06|8
1730848680000|2024-11-05 23:18:00|344.76|343.06|344.86|343.16|344.86|343.16|344.76|343.06|9
1730848690000|2024-11-05 23:18:10|344.85|343.15|344.85|343.15|344.86|343.16|344.84|343.14|5
1730848700000|2024-11-05 23:18:20|344.84|343.14|344.79|343.09|344.86|343.16|344.79|343.09|11
1730848710000|2024-11-05 23:18:30|344.82|343.12|344.86|343.16|344.86|343.16|344.8|343.1|15
1730848720000|2024-11-05 23:18:40|344.85|343.15|344.86|343.16|344.86|343.16|344.85|343.15|6
1730848730000|2024-11-05 23:18:50|344.91|343.21|344.96|343.26|344.96|343.26|344.91|343.21|2
1730848740000|2024-11-05 23:19:00|344.92|343.22|344.86|343.16|344.92|343.22|344.86|343.16|4
1730848750000|2024-11-05 23:19:10|344.84|343.14|344.83|343.13|344.86|343.16|344.82|343.12|9
1730848760000|2024-11-05 23:19:20|344.84|343.14|344.87|343.17|344.88|343.18|344.84|343.14|14
1730848770000|2024-11-05 23:19:30|344.88|343.18|344.82|343.12|344.88|343.18|344.82|343.12|7
1730848780000|2024-11-05 23:19:40|344.8|343.1|344.73|343.03|344.8|343.1|344.72|343.02|8
1730848790000|2024-11-05 23:19:50|344.74|343.04|344.83|343.13|344.84|343.14|344.74|343.04|13
1730848800000|2024-11-05 23:20:00|344.81|343.11|344.88|343.18|344.89|343.19|344.81|343.11|13
1730848810000|2024-11-05 23:20:10|344.89|343.19|344.92|343.22|344.92|343.22|344.89|343.19|4
1730848820000|2024-11-05 23:20:20|344.93|343.23|344.92|343.22|344.93|343.23|344.92|343.22|2
1730848840000|2024-11-05 23:20:40|344.91|343.21|344.86|343.16|344.91|343.21|344.86|343.16|4
1730848850000|2024-11-05 23:20:50|344.88|343.18|344.71|343.01|344.88|343.18|344.71|343.01|8
1730848860000|2024-11-05 23:21:00|344.72|343.02|344.74|343.04|344.74|343.04|344.72|343.02|3
1730848870000|2024-11-05 23:21:10|344.76|343.06|344.59|342.89|344.77|343.07|344.56|342.86|15
1730848880000|2024-11-05 23:21:20|344.6|342.9|344.63|342.93|344.64|342.94|344.59|342.89|11
1730848890000|2024-11-05 23:21:30|344.64|342.94|344.64|342.94|344.65|342.95|344.64|342.94|3
1730848900000|2024-11-05 23:21:40|344.65|342.95|344.67|342.97|344.69|342.99|344.65|342.95|7
1730848910000|2024-11-05 23:21:50|344.64|342.94|344.65|342.95|344.66|342.96|344.64|342.94|11
1730848920000|2024-11-05 23:22:00|344.64|342.94|344.65|342.95|344.66|342.96|344.64|342.94|11
1730848930000|2024-11-05 23:22:10|344.66|342.96|344.69|342.99|344.69|342.99|344.65|342.95|7
1730848940000|2024-11-05 23:22:20|344.7|343|344.69|342.99|344.7|343|344.69|342.99|2
1730848950000|2024-11-05 23:22:30|344.7|343|344.64|342.94|344.7|343|344.64|342.94|5
1730848960000|2024-11-05 23:22:40|344.65|342.95|344.65|342.95|344.65|342.95|344.64|342.94|3
1730848970000|2024-11-05 23:22:50|344.63|342.93|344.63|342.93|344.64|342.94|344.63|342.93|3
1730848980000|2024-11-05 23:23:00|344.64|342.94|344.64|342.94|344.64|342.94|344.63|342.93|3
1730848990000|2024-11-05 23:23:10|344.63|342.93|344.6|342.9|344.63|342.93|344.6|342.9|7
1730849000000|2024-11-05 23:23:20|344.59|342.89|344.63|342.93|344.64|342.94|344.59|342.89|6
1730849010000|2024-11-05 23:23:30|344.64|342.94|344.6|342.9|344.65|342.95|344.6|342.9|5
1730849020000|2024-11-05 23:23:40|344.61|342.91|344.64|342.94|344.64|342.94|344.61|342.91|7
1730849030000|2024-11-05 23:23:50|344.65|342.95|344.6|342.9|344.66|342.96|344.6|342.9|13
1730849040000|2024-11-05 23:24:00|344.61|342.91|344.65|342.95|344.66|342.96|344.56|342.86|13
1730849050000|2024-11-05 23:24:10|344.66|342.96|344.75|343.05|344.75|343.05|344.66|342.96|11
1730849060000|2024-11-05 23:24:20|344.73|343.03|344.9|343.2|344.9|343.2|344.73|343.03|7
1730849070000|2024-11-05 23:24:30|344.91|343.21|344.91|343.21|344.92|343.22|344.91|343.21|5
1730849080000|2024-11-05 23:24:40|344.9|343.2|344.91|343.21|344.92|343.22|344.9|343.2|4
1730849090000|2024-11-05 23:24:50|344.92|343.22|344.9|343.2|344.92|343.22|344.88|343.18|4
1730849100000|2024-11-05 23:25:00|344.95|343.25|344.88|343.18|344.95|343.25|344.87|343.17|13
1730849110000|2024-11-05 23:25:10|344.86|343.16|344.98|343.28|344.99|343.29|344.86|343.16|11
1730849120000|2024-11-05 23:25:20|344.99|343.29|344.95|343.25|344.99|343.29|344.93|343.23|16
1730849130000|2024-11-05 23:25:30|344.96|343.26|344.97|343.27|344.97|343.27|344.91|343.21|16
1730849140000|2024-11-05 23:25:40|344.96|343.26|345.03|343.33|345.03|343.33|344.96|343.26|8
1730849150000|2024-11-05 23:25:50|345.04|343.34|345.29|343.59|345.29|343.59|345.04|343.34|13
1730849170000|2024-11-05 23:26:10|345.28|343.58|345.3|343.6|345.3|343.6|345.28|343.58|5
1730849180000|2024-11-05 23:26:20|345.31|343.61|345.32|343.62|345.32|343.62|345.29|343.59|10
1730849190000|2024-11-05 23:26:30|345.44|343.74|345.46|343.76|345.48|343.78|345.42|343.72|12
1730849200000|2024-11-05 23:26:40|345.48|343.78|345.48|343.78|345.48|343.78|345.47|343.77|13
1730849210000|2024-11-05 23:26:50|345.49|343.79|345.38|343.68|345.49|343.79|345.37|343.67|9
1730849220000|2024-11-05 23:27:00|345.39|343.69|345.33|343.63|345.4|343.7|345.29|343.59|17
1730849230000|2024-11-05 23:27:10|345.34|343.64|345.47|343.77|345.48|343.78|345.33|343.63|14
1730849240000|2024-11-05 23:27:20|345.46|343.76|345.44|343.74|345.47|343.77|345.43|343.73|6
1730849250000|2024-11-05 23:27:30|345.48|343.78|345.47|343.77|345.49|343.79|345.45|343.75|15
1730849260000|2024-11-05 23:27:40|345.46|343.76|345.45|343.75|345.47|343.77|345.4|343.7|11
1730849270000|2024-11-05 23:27:50|345.43|343.73|345.43|343.73|345.44|343.74|345.42|343.72|7
1730849280000|2024-11-05 23:28:00|345.42|343.72|345.2|343.5|345.44|343.74|345.2|343.5|21
1730849290000|2024-11-05 23:28:10|345.18|343.48|345.25|343.55|345.27|343.57|345.14|343.44|13
1730849300000|2024-11-05 23:28:20|345.24|343.54|345.25|343.55|345.26|343.56|345.24|343.54|4
1730849310000|2024-11-05 23:28:30|345.26|343.56|345.28|343.58|345.28|343.58|345.23|343.53|4
1730849320000|2024-11-05 23:28:40|345.29|343.59|345.34|343.64|345.35|343.65|345.27|343.57|18
1730849330000|2024-11-05 23:28:50|345.35|343.65|345.35|343.65|345.35|343.65|345.33|343.63|5
1730849340000|2024-11-05 23:29:00|345.34|343.64|345.34|343.64|345.34|343.64|345.31|343.61|8
1730849350000|2024-11-05 23:29:10|345.33|343.63|345.33|343.63|345.36|343.66|345.32|343.62|8
1730849360000|2024-11-05 23:29:20|345.34|343.64|345.28|343.58|345.34|343.64|345.28|343.58|13
1730849370000|2024-11-05 23:29:30|345.26|343.56|345.17|343.47|345.26|343.56|345.17|343.47|16
1730849380000|2024-11-05 23:29:40|345.16|343.46|345.13|343.43|345.18|343.48|345.13|343.43|7
1730849390000|2024-11-05 23:29:50|345.14|343.44|345.15|343.45|345.15|343.45|345.13|343.43|16
1730849400000|2024-11-05 23:30:00|345.16|343.46|345.16|343.46|345.16|343.46|345.16|343.46|1
1730849410000|2024-11-05 23:30:10|345.17|343.47|345.2|343.5|345.2|343.5|345.17|343.47|4
1730849420000|2024-11-05 23:30:20|345.21|343.51|345.35|343.65|345.36|343.66|345.21|343.51|6
1730849430000|2024-11-05 23:30:30|345.31|343.61|345.36|343.66|345.37|343.67|345.28|343.58|19
1730849440000|2024-11-05 23:30:40|345.37|343.67|345.37|343.67|345.37|343.67|345.37|343.67|1
1730849460000|2024-11-05 23:31:00|345.38|343.68|345.67|343.97|345.67|343.97|345.38|343.68|13
1730849470000|2024-11-05 23:31:10|345.66|343.96|345.57|343.87|345.67|343.97|345.51|343.81|16
1730849480000|2024-11-05 23:31:20|345.58|343.88|345.58|343.88|345.58|343.88|345.56|343.86|7
1730849490000|2024-11-05 23:31:30|345.6|343.9|345.65|343.95|345.67|343.97|345.59|343.89|12
1730849500000|2024-11-05 23:31:40|345.64|343.94|345.58|343.88|345.64|343.94|345.58|343.88|9
1730849510000|2024-11-05 23:31:50|345.6|343.9|345.64|343.94|345.67|343.97|345.6|343.9|15
1730849520000|2024-11-05 23:32:00|345.63|343.93|345.55|343.85|345.64|343.94|345.5|343.8|18
1730849530000|2024-11-05 23:32:10|345.54|343.84|345.46|343.76|345.54|343.84|345.46|343.76|9
1730849540000|2024-11-05 23:32:20|345.47|343.77|345.53|343.83|345.57|343.87|345.47|343.77|21
1730849550000|2024-11-05 23:32:30|345.52|343.82|345.5|343.8|345.52|343.82|345.49|343.79|10
1730849560000|2024-11-05 23:32:40|345.49|343.79|345.48|343.78|345.49|343.79|345.46|343.76|9
1730849570000|2024-11-05 23:32:50|345.49|343.79|345.48|343.78|345.49|343.79|345.47|343.77|6
1730849580000|2024-11-05 23:33:00|345.47|343.77|345.43|343.73|345.47|343.77|345.42|343.72|5
1730849590000|2024-11-05 23:33:10|345.44|343.74|345.45|343.75|345.45|343.75|345.44|343.74|4
1730849600000|2024-11-05 23:33:20|345.46|343.76|345.46|343.76|345.46|343.76|345.46|343.76|1
1730849610000|2024-11-05 23:33:30|345.43|343.73|345.67|343.97|345.67|343.97|345.42|343.72|7
1730849630000|2024-11-05 23:33:50|345.68|343.98|345.62|343.92|345.68|343.98|345.61|343.91|7
1730849640000|2024-11-05 23:34:00|345.61|343.91|345.48|343.78|345.61|343.91|345.48|343.78|12
1730849650000|2024-11-05 23:34:10|345.47|343.77|345.2|343.5|345.47|343.77|345.15|343.45|18
1730849660000|2024-11-05 23:34:20|345.24|343.54|345.24|343.54|345.24|343.54|345.2|343.5|9
1730849670000|2024-11-05 23:34:30|345.22|343.52|345.32|343.62|345.32|343.62|345.22|343.52|19
1730849680000|2024-11-05 23:34:40|345.33|343.63|345.28|343.58|345.35|343.65|345.28|343.58|15
1730849690000|2024-11-05 23:34:50|345.31|343.61|345|343.3|345.31|343.61|344.99|343.29|21
1730849700000|2024-11-05 23:35:00|344.98|343.28|345.09|343.39|345.11|343.41|344.98|343.28|21
1730849710000|2024-11-05 23:35:10|345.15|343.45|345.16|343.46|345.21|343.51|345.11|343.41|12
1730849720000|2024-11-05 23:35:20|345.17|343.47|345.17|343.47|345.2|343.5|345.16|343.46|10
1730849730000|2024-11-05 23:35:30|345.18|343.48|345.29|343.59|345.36|343.66|345.18|343.48|18
1730849740000|2024-11-05 23:35:40|345.35|343.65|345.25|343.55|345.35|343.65|345.23|343.53|14
1730849750000|2024-11-05 23:35:50|345.24|343.54|345.18|343.48|345.24|343.54|345.18|343.48|12
1730849760000|2024-11-05 23:36:00|345.19|343.49|345.14|343.44|345.21|343.51|345.14|343.44|14
1730849770000|2024-11-05 23:36:10|345.23|343.53|345.21|343.51|345.24|343.54|345.19|343.49|20
1730849780000|2024-11-05 23:36:20|345.22|343.52|345.26|343.56|345.26|343.56|345.13|343.43|26
1730849790000|2024-11-05 23:36:30|345.25|343.55|345.01|343.31|345.25|343.55|345.01|343.31|22
1730849800000|2024-11-05 23:36:40|345|343.3|345.06|343.36|345.07|343.37|344.98|343.28|11
1730849810000|2024-11-05 23:36:50|345.05|343.35|345.21|343.51|345.22|343.52|345.05|343.35|20
1730849820000|2024-11-05 23:37:00|345.25|343.55|345.27|343.57|345.3|343.6|345.23|343.53|9
1730849830000|2024-11-05 23:37:10|345.29|343.59|345.28|343.58|345.3|343.6|345.25|343.55|14
1730849840000|2024-11-05 23:37:20|345.27|343.57|345.34|343.64|345.34|343.64|345.27|343.57|12
1730849850000|2024-11-05 23:37:30|345.35|343.65|345.43|343.73|345.45|343.75|345.32|343.62|15
1730849860000|2024-11-05 23:37:40|345.45|343.75|345.42|343.72|345.45|343.75|345.42|343.72|4
1730849870000|2024-11-05 23:37:50|345.41|343.71|345.34|343.64|345.44|343.74|345.34|343.64|18
1730849880000|2024-11-05 23:38:00|345.35|343.65|345.34|343.64|345.35|343.65|345.33|343.63|8
1730849890000|2024-11-05 23:38:10|345.33|343.63|345.35|343.65|345.37|343.67|345.28|343.58|17
1730849900000|2024-11-05 23:38:20|345.34|343.64|345.42|343.72|345.43|343.73|345.33|343.63|15
1730849910000|2024-11-05 23:38:30|345.41|343.71|345.45|343.75|345.49|343.79|345.41|343.71|17
1730849920000|2024-11-05 23:38:40|345.46|343.76|345.33|343.63|345.46|343.76|345.32|343.62|18
1730849930000|2024-11-05 23:38:50|345.32|343.62|345.34|343.64|345.36|343.66|345.3|343.6|10
1730849940000|2024-11-05 23:39:00|345.35|343.65|345.14|343.44|345.35|343.65|345.14|343.44|14
1730849950000|2024-11-05 23:39:10|345.13|343.43|345.03|343.33|345.13|343.43|344.97|343.27|15
1730849960000|2024-11-05 23:39:20|345.02|343.32|345.01|343.31|345.03|343.33|344.99|343.29|10
1730849970000|2024-11-05 23:39:30|345.02|343.32|345|343.3|345.02|343.32|345|343.3|5
1730849980000|2024-11-05 23:39:40|345.01|343.31|344.98|343.28|345.01|343.31|344.97|343.27|9
1730849990000|2024-11-05 23:39:50|344.97|343.27|345|343.3|345.01|343.31|344.96|343.26|10
1730850000000|2024-11-05 23:40:00|345.01|343.31|344.97|343.27|345.01|343.31|344.97|343.27|10
1730850010000|2024-11-05 23:40:10|344.98|343.28|344.97|343.27|344.99|343.29|344.94|343.24|9
1730850020000|2024-11-05 23:40:20|344.98|343.28|344.98|343.28|345|343.3|344.91|343.21|13
1730850030000|2024-11-05 23:40:30|344.96|343.26|344.98|343.28|345|343.3|344.89|343.19|14
1730850040000|2024-11-05 23:40:40|344.96|343.26|344.98|343.28|345|343.3|344.89|343.19|15
1730850050000|2024-11-05 23:40:50|345|343.3|344.9|343.2|345.02|343.32|344.87|343.17|16
1730850060000|2024-11-05 23:41:00|344.88|343.18|344.92|343.22|344.92|343.22|344.79|343.09|14
1730850070000|2024-11-05 23:41:10|344.93|343.23|344.91|343.21|344.98|343.28|344.88|343.18|16
1730850080000|2024-11-05 23:41:20|344.88|343.18|344.78|343.08|344.92|343.22|344.74|343.04|15
1730850090000|2024-11-05 23:41:30|344.77|343.07|344.67|342.97|344.77|343.07|344.57|342.87|20
1730850100000|2024-11-05 23:41:40|344.66|342.96|344.65|342.95|344.66|342.96|344.65|342.95|8
1730850110000|2024-11-05 23:41:50|344.66|342.96|344.66|342.96|344.67|342.97|344.63|342.93|13
1730850120000|2024-11-05 23:42:00|344.67|342.97|344.73|343.03|344.75|343.05|344.64|342.94|25
1730850130000|2024-11-05 23:42:10|344.75|343.05|344.75|343.05|344.78|343.08|344.69|342.99|15
1730850140000|2024-11-05 23:42:20|344.76|343.06|344.74|343.04|344.77|343.07|344.7|343|10
1730850150000|2024-11-05 23:42:30|344.72|343.02|344.66|342.96|344.73|343.03|344.63|342.93|17
1730850160000|2024-11-05 23:42:40|344.64|342.94|344.59|342.89|344.64|342.94|344.55|342.85|16
1730850170000|2024-11-05 23:42:50|344.58|342.88|344.63|342.93|344.63|342.93|344.54|342.84|5
1730850180000|2024-11-05 23:43:00|344.65|342.95|344.6|342.9|344.65|342.95|344.57|342.87|11
1730850190000|2024-11-05 23:43:10|344.61|342.91|344.64|342.94|344.65|342.95|344.6|342.9|10
1730850200000|2024-11-05 23:43:20|344.68|342.98|344.55|342.85|344.68|342.98|344.51|342.81|16
1730850210000|2024-11-05 23:43:30|344.56|342.86|344.6|342.9|344.61|342.91|344.56|342.86|5
1730850220000|2024-11-05 23:43:40|344.61|342.91|344.6|342.9|344.61|342.91|344.56|342.86|18
1730850230000|2024-11-05 23:43:50|344.58|342.88|344.56|342.86|344.61|342.91|344.56|342.86|12
1730850240000|2024-11-05 23:44:00|344.55|342.85|344.35|342.65|344.56|342.86|344.35|342.65|25
1730850250000|2024-11-05 23:44:10|344.33|342.63|344.25|342.55|344.35|342.65|344.24|342.54|25
1730850260000|2024-11-05 23:44:20|344.24|342.54|344.26|342.56|344.29|342.59|344.21|342.51|18
1730850270000|2024-11-05 23:44:30|344.25|342.55|343.97|342.27|344.27|342.57|343.96|342.26|24
1730850280000|2024-11-05 23:44:40|343.96|342.26|343.99|342.29|343.99|342.29|343.84|342.14|21
1730850290000|2024-11-05 23:44:50|343.98|342.28|343.91|342.21|344|342.3|343.87|342.17|19
1730850300000|2024-11-05 23:45:00|343.9|342.2|343.77|342.07|343.92|342.22|343.77|342.07|24
1730850310000|2024-11-05 23:45:10|343.79|342.09|343.67|341.97|343.81|342.11|343.64|341.94|24
1730850320000|2024-11-05 23:45:20|343.68|341.98|343.59|341.89|343.68|341.98|343.46|341.76|25
1730850330000|2024-11-05 23:45:30|343.65|341.95|343.7|342|343.72|342.02|343.51|341.81|22
1730850340000|2024-11-05 23:45:40|343.71|342.01|343.58|341.88|343.76|342.06|343.58|341.88|26
1730850350000|2024-11-05 23:45:50|343.61|341.91|343.75|342.05|343.77|342.07|343.6|341.9|22
1730850360000|2024-11-05 23:46:00|343.7|342|343.77|342.07|343.78|342.08|343.63|341.93|23
1730850370000|2024-11-05 23:46:10|343.76|342.06|343.67|341.97|343.77|342.07|343.62|341.92|25
1730850380000|2024-11-05 23:46:20|343.68|341.98|343.71|342.01|343.76|342.06|343.68|341.98|15
1730850390000|2024-11-05 23:46:30|343.73|342.03|343.79|342.09|343.79|342.09|343.73|342.03|13
1730850400000|2024-11-05 23:46:40|343.78|342.08|343.8|342.1|343.92|342.22|343.78|342.08|25
1730850410000|2024-11-05 23:46:50|343.85|342.15|343.72|342.02|343.86|342.16|343.72|342.02|27
1730850420000|2024-11-05 23:47:00|343.71|342.01|344.03|342.33|344.03|342.33|343.71|342.01|19
1730850430000|2024-11-05 23:47:10|344.02|342.32|344.08|342.38|344.12|342.42|344|342.3|19
1730850440000|2024-11-05 23:47:20|344.07|342.37|344.16|342.46|344.16|342.46|344.07|342.37|18
1730850450000|2024-11-05 23:47:30|344.18|342.48|344.11|342.41|344.18|342.48|344.09|342.39|21
1730850460000|2024-11-05 23:47:40|344.12|342.42|344.2|342.5|344.32|342.62|344.12|342.42|27
1730850470000|2024-11-05 23:47:50|344.21|342.51|344.37|342.67|344.46|342.76|344.21|342.51|25
1730850480000|2024-11-05 23:48:00|344.36|342.66|344.34|342.64|344.4|342.7|344.32|342.62|12
1730850490000|2024-11-05 23:48:10|344.29|342.59|344.44|342.74|344.44|342.74|344.28|342.58|21
1730850500000|2024-11-05 23:48:20|344.46|342.76|344.45|342.75|344.48|342.78|344.44|342.74|12
1730850510000|2024-11-05 23:48:30|344.46|342.76|344.48|342.78|344.48|342.78|344.45|342.75|11
1730850520000|2024-11-05 23:48:40|344.44|342.74|344.28|342.58|344.44|342.74|344.27|342.57|15
1730850530000|2024-11-05 23:48:50|344.25|342.55|344.2|342.5|344.25|342.55|344.19|342.49|15
1730850540000|2024-11-05 23:49:00|344.22|342.52|344.29|342.59|344.33|342.63|344.16|342.46|19
1730850550000|2024-11-05 23:49:10|344.28|342.58|344|342.3|344.28|342.58|343.98|342.28|21
1730850560000|2024-11-05 23:49:20|344.01|342.31|344.07|342.37|344.09|342.39|344.01|342.31|16
1730850570000|2024-11-05 23:49:30|344.03|342.33|344.15|342.45|344.2|342.5|343.97|342.27|26
1730850580000|2024-11-05 23:49:40|344.16|342.46|344.09|342.39|344.18|342.48|344.07|342.37|22
1730850590000|2024-11-05 23:49:50|344.12|342.42|344.11|342.41|344.13|342.43|344.09|342.39|15
1730850600000|2024-11-05 23:50:00|344.09|342.39|344.09|342.39|344.16|342.46|344.08|342.38|18
1730850610000|2024-11-05 23:50:10|344.08|342.38|344.07|342.37|344.1|342.4|344.07|342.37|9
1730850620000|2024-11-05 23:50:20|344.05|342.35|343.79|342.09|344.05|342.35|343.67|341.97|22
1730850630000|2024-11-05 23:50:30|343.8|342.1|343.73|342.03|343.82|342.12|343.66|341.96|16
1730850640000|2024-11-05 23:50:40|343.74|342.04|343.73|342.03|343.76|342.06|343.72|342.02|28
1730850650000|2024-11-05 23:50:50|343.74|342.04|343.83|342.13|343.85|342.15|343.72|342.02|15
1730850660000|2024-11-05 23:51:00|343.82|342.12|343.86|342.16|343.88|342.18|343.8|342.1|26
1730850670000|2024-11-05 23:51:10|343.85|342.15|343.66|341.96|343.87|342.17|343.66|341.96|15
1730850680000|2024-11-05 23:51:20|343.67|341.97|343.71|342.01|343.72|342.02|343.64|341.94|20
1730850690000|2024-11-05 23:51:30|343.73|342.03|343.81|342.11|343.81|342.11|343.69|341.99|25
1730850700000|2024-11-05 23:51:40|343.83|342.13|343.82|342.12|343.91|342.21|343.77|342.07|23
1730850710000|2024-11-05 23:51:50|343.81|342.11|343.84|342.14|343.84|342.14|343.81|342.11|8
1730850720000|2024-11-05 23:52:00|343.86|342.16|343.95|342.25|343.95|342.25|343.8|342.1|22
1730850730000|2024-11-05 23:52:10|343.98|342.28|343.81|342.11|343.98|342.28|343.8|342.1|23
1730850740000|2024-11-05 23:52:20|343.83|342.13|343.71|342.01|343.83|342.13|343.67|341.97|10
1730850750000|2024-11-05 23:52:30|343.69|341.99|343.71|342.01|343.71|342.01|343.69|341.99|7
1730850760000|2024-11-05 23:52:40|343.65|341.95|343.68|341.98|343.71|342.01|343.65|341.95|9
1730850770000|2024-11-05 23:52:50|343.67|341.97|343.68|341.98|343.71|342.01|343.66|341.96|22
1730850780000|2024-11-05 23:53:00|343.69|341.99|343.64|341.94|343.7|342|343.61|341.91|14
1730850790000|2024-11-05 23:53:10|343.66|341.96|343.51|341.81|343.66|341.96|343.46|341.76|17
1730850800000|2024-11-05 23:53:20|343.5|341.8|343.52|341.82|343.57|341.87|343.49|341.79|16
1730850810000|2024-11-05 23:53:30|343.51|341.81|343.56|341.86|343.58|341.88|343.51|341.81|17
1730850820000|2024-11-05 23:53:40|343.55|341.85|343.55|341.85|343.6|341.9|343.5|341.8|27
1730850830000|2024-11-05 23:53:50|343.56|341.86|343.54|341.84|343.56|341.86|343.5|341.8|14
1730850840000|2024-11-05 23:54:00|343.53|341.83|343.57|341.87|343.57|341.87|343.53|341.83|10
1730850850000|2024-11-05 23:54:10|343.6|341.9|343.6|341.9|343.64|341.94|343.5|341.8|22
1730850860000|2024-11-05 23:54:20|343.59|341.89|343.63|341.93|343.65|341.95|343.57|341.87|21
1730850870000|2024-11-05 23:54:30|343.62|341.92|343.69|341.99|343.7|342|343.62|341.92|23
1730850880000|2024-11-05 23:54:40|343.7|342|343.72|342.02|343.74|342.04|343.66|341.96|21
1730850890000|2024-11-05 23:54:50|343.71|342.01|343.76|342.06|343.78|342.08|343.71|342.01|19
1730850900000|2024-11-05 23:55:00|343.77|342.07|343.84|342.14|343.84|342.14|343.68|341.98|20
1730850910000|2024-11-05 23:55:10|343.88|342.18|343.8|342.1|343.88|342.18|343.8|342.1|17
1730850920000|2024-11-05 23:55:20|343.78|342.08|344.01|342.31|344.01|342.31|343.78|342.08|25
1730850930000|2024-11-05 23:55:30|344.02|342.32|344.02|342.32|344.08|342.38|343.98|342.28|20
1730850940000|2024-11-05 23:55:40|344.03|342.33|344.05|342.35|344.09|342.39|343.99|342.29|16
1730850950000|2024-11-05 23:55:50|344.06|342.36|344.07|342.37|344.09|342.39|344.02|342.32|15
1730850960000|2024-11-05 23:56:00|344.08|342.38|344.01|342.31|344.1|342.4|343.98|342.28|20
1730850970000|2024-11-05 23:56:10|344.02|342.32|344.05|342.35|344.07|342.37|344.01|342.31|14
1730850980000|2024-11-05 23:56:20|344.06|342.36|343.98|342.28|344.08|342.38|343.94|342.24|16
1730850990000|2024-11-05 23:56:30|343.99|342.29|344.07|342.37|344.1|342.4|343.97|342.27|13
1730851000000|2024-11-05 23:56:40|344.09|342.39|344.06|342.36|344.09|342.39|344.03|342.33|19
1730851010000|2024-11-05 23:56:50|344.08|342.38|344.04|342.34|344.1|342.4|344.03|342.33|19
1730851020000|2024-11-05 23:57:00|344.06|342.36|343.96|342.26|344.09|342.39|343.96|342.26|14
1730851030000|2024-11-05 23:57:10|343.94|342.24|343.8|342.1|343.94|342.24|343.8|342.1|17
1730851040000|2024-11-05 23:57:20|343.77|342.07|343.75|342.05|343.77|342.07|343.71|342.01|14
1730851050000|2024-11-05 23:57:30|343.76|342.06|343.71|342.01|343.77|342.07|343.67|341.97|25
1730851060000|2024-11-05 23:57:40|343.7|342|343.67|341.97|343.72|342.02|343.67|341.97|16
1730851070000|2024-11-05 23:57:50|343.69|341.99|343.7|342|343.71|342.01|343.66|341.96|16
1730851080000|2024-11-05 23:58:00|343.67|341.97|343.65|341.95|343.69|341.99|343.65|341.95|6
1730851090000|2024-11-05 23:58:10|343.66|341.96|343.64|341.94|343.69|341.99|343.62|341.92|20
1730851100000|2024-11-05 23:58:20|343.65|341.95|343.57|341.87|343.67|341.97|343.56|341.86|22
1730851110000|2024-11-05 23:58:30|343.58|341.88|343.6|341.9|343.61|341.91|343.55|341.85|24
1730851120000|2024-11-05 23:58:40|343.66|341.96|343.64|341.94|343.67|341.97|343.63|341.93|13
1730851130000|2024-11-05 23:58:50|343.65|341.95|343.68|341.98|343.71|342.01|343.65|341.95|18
1730851140000|2024-11-05 23:59:00|343.71|342.01|343.75|342.05|343.75|342.05|343.68|341.98|13
1730851150000|2024-11-05 23:59:10|343.74|342.04|343.76|342.06|343.78|342.08|343.71|342.01|10
1730851160000|2024-11-05 23:59:20|343.77|342.07|343.75|342.05|343.78|342.08|343.73|342.03|7
1730851170000|2024-11-05 23:59:30|343.74|342.04|343.76|342.06|343.77|342.07|343.72|342.02|12
1730851180000|2024-11-05 23:59:40|343.75|342.05|343.76|342.06|343.76|342.06|343.71|342.01|9
1730851190000|2024-11-05 23:59:50|343.77|342.07|343.74|342.04|343.77|342.07|343.74|342.04|8
1730851200000|2024-11-06 00:00:00|343.75|342.05|343.78|342.08|343.87|342.17|343.73|342.03|20
1730851210000|2024-11-06 00:00:10|343.77|342.07|343.8|342.1|343.8|342.1|343.69|341.99|22
1730851220000|2024-11-06 00:00:20|343.79|342.09|343.85|342.15|343.85|342.15|343.75|342.05|19
1730851230000|2024-11-06 00:00:30|343.84|342.14|343.93|342.23|343.97|342.27|343.79|342.09|16
1730851240000|2024-11-06 00:00:40|343.92|342.22|344.02|342.32|344.02|342.32|343.91|342.21|20
1730851250000|2024-11-06 00:00:50|344.05|342.35|344.16|342.46|344.16|342.46|344.04|342.34|8
1730851260000|2024-11-06 00:01:00|344.19|342.49|344.19|342.49|344.24|342.54|344.18|342.48|17
1730851270000|2024-11-06 00:01:10|344.2|342.5|344.11|342.41|344.24|342.54|344.11|342.41|21
1730851280000|2024-11-06 00:01:20|344.1|342.4|343.83|342.13|344.11|342.41|343.78|342.08|26
1730851290000|2024-11-06 00:01:30|343.87|342.17|343.87|342.17|343.87|342.17|343.79|342.09|20
1730851300000|2024-11-06 00:01:40|343.88|342.18|343.88|342.18|343.89|342.19|343.86|342.16|11
1730851310000|2024-11-06 00:01:50|343.86|342.16|344|342.3|344|342.3|343.86|342.16|12
1730851320000|2024-11-06 00:02:00|344.01|342.31|344.2|342.5|344.23|342.53|343.95|342.25|24
1730851330000|2024-11-06 00:02:10|344.22|342.52|344.15|342.45|344.22|342.52|344.01|342.31|20
1730851340000|2024-11-06 00:02:20|344.16|342.46|344.1|342.4|344.17|342.47|344.08|342.38|24
1730851350000|2024-11-06 00:02:30|344.08|342.38|343.89|342.19|344.08|342.38|343.85|342.15|17
1730851360000|2024-11-06 00:02:40|343.87|342.17|343.87|342.17|343.89|342.19|343.86|342.16|7
1730851370000|2024-11-06 00:02:50|343.86|342.16|343.88|342.18|343.9|342.2|343.86|342.16|14
1730851380000|2024-11-06 00:03:00|343.87|342.17|343.93|342.23|343.96|342.26|343.82|342.12|24
1730851390000|2024-11-06 00:03:10|343.99|342.29|344.34|342.64|344.34|342.64|343.94|342.24|31
1730851400000|2024-11-06 00:03:20|344.35|342.65|344.34|342.64|344.35|342.65|344.23|342.53|23
1730851410000|2024-11-06 00:03:30|344.33|342.63|344.49|342.79|344.49|342.79|344.31|342.61|12
1730851420000|2024-11-06 00:03:40|344.5|342.8|344.5|342.8|344.5|342.8|344.5|342.8|1
1730851430000|2024-11-06 00:03:50|344.51|342.81|344.56|342.86|344.56|342.86|344.51|342.81|6
1730851440000|2024-11-06 00:04:00|344.57|342.87|344.6|342.9|344.6|342.9|344.54|342.84|8
1730851450000|2024-11-06 00:04:10|344.61|342.91|345.01|343.31|345.01|343.31|344.61|342.91|15
1730851460000|2024-11-06 00:04:20|345.03|343.33|345.02|343.32|345.06|343.36|344.99|343.29|20
1730851470000|2024-11-06 00:04:30|345.03|343.33|344.89|343.19|345.03|343.33|344.84|343.14|27
1730851480000|2024-11-06 00:04:40|344.88|343.18|344.88|343.18|344.88|343.18|344.82|343.12|17
1730851490000|2024-11-06 00:04:50|344.87|343.17|344.64|342.94|344.89|343.19|344.64|342.94|15
1730851500000|2024-11-06 00:05:00|344.65|342.95|344.65|342.95|344.68|342.98|344.53|342.83|30
1730851510000|2024-11-06 00:05:10|344.6|342.9|344.76|343.06|344.76|343.06|344.6|342.9|17
1730851520000|2024-11-06 00:05:20|344.79|343.09|344.81|343.11|344.85|343.15|344.76|343.06|22
1730851530000|2024-11-06 00:05:30|344.8|343.1|344.95|343.25|344.96|343.26|344.78|343.08|20
1730851540000|2024-11-06 00:05:40|344.94|343.24|345|343.3|345|343.3|344.87|343.17|24
1730851550000|2024-11-06 00:05:50|345.01|343.31|345.04|343.34|345.05|343.35|344.91|343.21|27
1730851560000|2024-11-06 00:06:00|345.03|343.33|345.01|343.31|345.04|343.34|344.91|343.21|21
1730851570000|2024-11-06 00:06:10|344.96|343.26|345.03|343.33|345.14|343.44|344.94|343.24|28
1730851580000|2024-11-06 00:06:20|345.05|343.35|345.02|343.32|345.11|343.41|345.01|343.31|18
1730851590000|2024-11-06 00:06:30|345.05|343.35|345.04|343.34|345.08|343.38|344.99|343.29|14
1730851600000|2024-11-06 00:06:40|345.05|343.35|344.99|343.29|345.09|343.39|344.99|343.29|19
1730851610000|2024-11-06 00:06:50|344.98|343.28|344.91|343.21|344.98|343.28|344.91|343.21|11
1730851620000|2024-11-06 00:07:00|344.9|343.2|344.73|343.03|344.94|343.24|344.71|343.01|18
1730851630000|2024-11-06 00:07:10|344.74|343.04|344.68|342.98|344.79|343.09|344.68|342.98|14
1730851640000|2024-11-06 00:07:20|344.67|342.97|344.39|342.69|344.68|342.98|344.31|342.61|28
1730851650000|2024-11-06 00:07:30|344.4|342.7|344.46|342.76|344.47|342.77|344.34|342.64|25
1730851660000|2024-11-06 00:07:40|344.45|342.75|344.45|342.75|344.51|342.81|344.45|342.75|10
1730851670000|2024-11-06 00:07:50|344.44|342.74|344.28|342.58|344.5|342.8|344.28|342.58|21
1730851680000|2024-11-06 00:08:00|344.27|342.57|344.32|342.62|344.4|342.7|344.25|342.55|20
1730851690000|2024-11-06 00:08:10|344.34|342.64|344.43|342.73|344.48|342.78|344.33|342.63|19
1730851700000|2024-11-06 00:08:20|344.45|342.75|344.37|342.67|344.46|342.76|344.33|342.63|25
1730851710000|2024-11-06 00:08:30|344.38|342.68|344.37|342.67|344.48|342.78|344.37|342.67|21
1730851720000|2024-11-06 00:08:40|344.35|342.65|344.21|342.51|344.35|342.65|344.21|342.51|18
1730851730000|2024-11-06 00:08:50|344.24|342.54|344.08|342.38|344.24|342.54|344.03|342.33|28
1730851740000|2024-11-06 00:09:00|344.06|342.36|343.84|342.14|344.09|342.39|343.82|342.12|16
1730851750000|2024-11-06 00:09:10|343.85|342.15|343.81|342.11|343.85|342.15|343.72|342.02|21
1730851760000|2024-11-06 00:09:20|343.82|342.12|343.71|342.01|343.84|342.14|343.68|341.98|16
1730851770000|2024-11-06 00:09:30|343.67|341.97|343.77|342.07|343.77|342.07|343.6|341.9|25
1730851780000|2024-11-06 00:09:40|343.78|342.08|343.79|342.09|343.81|342.11|343.72|342.02|18
1730851790000|2024-11-06 00:09:50|343.78|342.08|343.81|342.11|343.81|342.11|343.78|342.08|8
1730851800000|2024-11-06 00:10:00|343.84|342.14|343.85|342.15|343.96|342.26|343.82|342.12|14
1730851810000|2024-11-06 00:10:10|343.86|342.16|344.21|342.51|344.21|342.51|343.86|342.16|20
1730851820000|2024-11-06 00:10:20|344.2|342.5|344.32|342.62|344.34|342.64|344.2|342.5|19
1730851830000|2024-11-06 00:10:30|344.38|342.68|344.48|342.78|344.48|342.78|344.37|342.67|22
1730851840000|2024-11-06 00:10:40|344.47|342.77|344.48|342.78|344.57|342.87|344.41|342.71|22
1730851850000|2024-11-06 00:10:50|344.49|342.79|344.48|342.78|344.54|342.84|344.39|342.69|16
1730851860000|2024-11-06 00:11:00|344.5|342.8|344.39|342.69|344.52|342.82|344.39|342.69|22
1730851870000|2024-11-06 00:11:10|344.4|342.7|344.49|342.79|344.51|342.81|344.4|342.7|15
1730851880000|2024-11-06 00:11:20|344.48|342.78|344.61|342.91|344.61|342.91|344.43|342.73|22
1730851890000|2024-11-06 00:11:30|344.59|342.89|344.52|342.82|344.59|342.89|344.47|342.77|23
1730851900000|2024-11-06 00:11:40|344.53|342.83|344.43|342.73|344.53|342.83|344.42|342.72|16
1730851910000|2024-11-06 00:11:50|344.41|342.71|344.42|342.72|344.42|342.72|344.39|342.69|10
1730851920000|2024-11-06 00:12:00|344.43|342.73|344.39|342.69|344.43|342.73|344.29|342.59|21
1730851930000|2024-11-06 00:12:10|344.34|342.64|344.48|342.78|344.48|342.78|344.17|342.47|19
1730851940000|2024-11-06 00:12:20|344.47|342.77|344.48|342.78|344.49|342.79|344.42|342.72|21
1730851950000|2024-11-06 00:12:30|344.49|342.79|344.71|343.01|344.71|343.01|344.46|342.76|27
1730851960000|2024-11-06 00:12:40|344.74|343.04|344.85|343.15|344.85|343.15|344.7|343|20
1730851970000|2024-11-06 00:12:50|344.87|343.17|345.18|343.48|345.18|343.48|344.86|343.16|26
1730851980000|2024-11-06 00:13:00|345.19|343.49|345.06|343.36|345.19|343.49|345.04|343.34|17
1730851990000|2024-11-06 00:13:10|345|343.3|344.88|343.18|345.03|343.33|344.88|343.18|9
1730852000000|2024-11-06 00:13:20|344.89|343.19|344.94|343.24|344.97|343.27|344.89|343.19|10
1730852010000|2024-11-06 00:13:30|344.98|343.28|345.01|343.31|345.02|343.32|344.95|343.25|13
1730852020000|2024-11-06 00:13:40|344.96|343.26|345.23|343.53|345.23|343.53|344.95|343.25|22
1730852030000|2024-11-06 00:13:50|345.18|343.48|345.16|343.46|345.18|343.48|345.14|343.44|5
1730852040000|2024-11-06 00:14:00|345.15|343.45|345.17|343.47|345.18|343.48|345.13|343.43|13
1730852050000|2024-11-06 00:14:10|345.22|343.52|345.17|343.47|345.29|343.59|345.15|343.45|14
1730852060000|2024-11-06 00:14:20|345.18|343.48|345.07|343.37|345.18|343.48|345.05|343.35|11
1730852070000|2024-11-06 00:14:30|345.12|343.42|345.12|343.42|345.16|343.46|345.09|343.39|22
1730852080000|2024-11-06 00:14:40|345.11|343.41|345.07|343.37|345.11|343.41|345.06|343.36|12
1730852090000|2024-11-06 00:14:50|345.06|343.36|344.83|343.13|345.06|343.36|344.8|343.1|16
1730852100000|2024-11-06 00:15:00|344.82|343.12|344.46|342.76|344.82|343.12|344.46|342.76|19
1730852110000|2024-11-06 00:15:10|344.32|342.62|344.24|342.54|344.32|342.62|344.14|342.44|25
1730852120000|2024-11-06 00:15:20|344.22|342.52|344.28|342.58|344.28|342.58|343.99|342.29|27
1730852130000|2024-11-06 00:15:30|344.29|342.59|344.25|342.55|344.39|342.69|344.24|342.54|23
1730852140000|2024-11-06 00:15:40|344.26|342.56|344.26|342.56|344.34|342.64|344.24|342.54|20
1730852150000|2024-11-06 00:15:50|344.27|342.57|344.49|342.79|344.55|342.85|344.27|342.57|26
1730852160000|2024-11-06 00:16:00|344.48|342.78|344.4|342.7|344.48|342.78|344.36|342.66|16
1730852170000|2024-11-06 00:16:10|344.42|342.72|344.75|343.05|344.77|343.07|344.42|342.72|25
1730852180000|2024-11-06 00:16:20|344.76|343.06|344.62|342.92|344.84|343.14|344.62|342.92|25
1730852190000|2024-11-06 00:16:30|344.57|342.87|344.79|343.09|344.83|343.13|344.57|342.87|27
1730852200000|2024-11-06 00:16:40|344.8|343.1|344.73|343.03|344.8|343.1|344.58|342.88|28
1730852210000|2024-11-06 00:16:50|344.72|343.02|344.76|343.06|344.78|343.08|344.64|342.94|22
1730852220000|2024-11-06 00:17:00|344.77|343.07|344.64|342.94|344.77|343.07|344.64|342.94|20
1730852230000|2024-11-06 00:17:10|344.65|342.95|344.98|343.28|344.99|343.29|344.65|342.95|28
1730852240000|2024-11-06 00:17:20|344.91|343.21|344.95|343.25|345.01|343.31|344.91|343.21|22
1730852250000|2024-11-06 00:17:30|344.96|343.26|345.04|343.34|345.05|343.35|344.96|343.26|15
1730852260000|2024-11-06 00:17:40|345.03|343.33|345.03|343.33|345.04|343.34|344.94|343.24|13
1730852270000|2024-11-06 00:17:50|344.99|343.29|345.12|343.42|345.15|343.45|344.99|343.29|23
1730852280000|2024-11-06 00:18:00|345.11|343.41|345.01|343.31|345.19|343.49|345|343.3|24
1730852290000|2024-11-06 00:18:10|345|343.3|345.14|343.44|345.22|343.52|344.94|343.24|27
1730852300000|2024-11-06 00:18:20|345.15|343.45|345.36|343.66|345.44|343.74|345.15|343.45|25
1730852310000|2024-11-06 00:18:30|345.37|343.67|345.31|343.61|345.37|343.67|345.23|343.53|25
1730852320000|2024-11-06 00:18:40|345.37|343.67|345.36|343.66|345.37|343.67|345.26|343.56|20
1730852330000|2024-11-06 00:18:50|345.35|343.65|345.37|343.67|345.42|343.72|345.31|343.61|26
1730852340000|2024-11-06 00:19:00|345.38|343.68|345.24|343.54|345.42|343.72|345.24|343.54|32
1730852350000|2024-11-06 00:19:10|345.23|343.53|345.25|343.55|345.27|343.57|345.2|343.5|17
1730852360000|2024-11-06 00:19:20|345.26|343.56|345.44|343.74|345.44|343.74|345.26|343.56|14
1730852370000|2024-11-06 00:19:30|345.46|343.76|345.63|343.93|345.66|343.96|345.46|343.76|17
1730852380000|2024-11-06 00:19:40|345.65|343.95|345.42|343.72|345.65|343.95|345.39|343.69|19
1730852390000|2024-11-06 00:19:50|345.41|343.71|345.42|343.72|345.43|343.73|345.41|343.71|11
1730852400000|2024-11-06 00:20:00|345.43|343.73|345.39|343.69|345.43|343.73|345.38|343.68|22
1730852410000|2024-11-06 00:20:10|345.4|343.7|345.4|343.7|345.43|343.73|345.38|343.68|17
1730852420000|2024-11-06 00:20:20|345.38|343.68|344.93|343.23|345.4|343.7|344.92|343.22|20
1730852430000|2024-11-06 00:20:30|344.92|343.22|344.96|343.26|344.98|343.28|344.89|343.19|24
1730852440000|2024-11-06 00:20:40|344.94|343.24|344.91|343.21|345.02|343.32|344.9|343.2|27
1730852450000|2024-11-06 00:20:50|344.95|343.25|344.89|343.19|344.96|343.26|344.89|343.19|10
1730852460000|2024-11-06 00:21:00|344.88|343.18|344.84|343.14|345|343.3|344.8|343.1|20
1730852470000|2024-11-06 00:21:10|344.85|343.15|345.12|343.42|345.16|343.46|344.84|343.14|18
1730852480000|2024-11-06 00:21:20|345.1|343.4|344.96|343.26|345.1|343.4|344.88|343.18|30
1730852490000|2024-11-06 00:21:30|344.95|343.25|344.95|343.25|345.03|343.33|344.94|343.24|18
1730852500000|2024-11-06 00:21:40|344.96|343.26|344.96|343.26|345|343.3|344.88|343.18|24
1730852510000|2024-11-06 00:21:50|344.97|343.27|345.12|343.42|345.15|343.45|344.97|343.27|16
1730852520000|2024-11-06 00:22:00|345.11|343.41|345.26|343.56|345.26|343.56|345.03|343.33|22
1730852530000|2024-11-06 00:22:10|345.23|343.53|345.33|343.63|345.33|343.63|345.2|343.5|28
1730852540000|2024-11-06 00:22:20|345.38|343.68|345.44|343.74|345.44|343.74|345.26|343.56|28
1730852550000|2024-11-06 00:22:30|345.39|343.69|345.52|343.82|345.52|343.82|345.35|343.65|27
1730852560000|2024-11-06 00:22:40|345.51|343.81|345.47|343.77|345.52|343.82|345.42|343.72|20
1730852570000|2024-11-06 00:22:50|345.45|343.75|345.6|343.9|345.63|343.93|345.45|343.75|23
1730852580000|2024-11-06 00:23:00|345.56|343.86|345.67|343.97|345.67|343.97|345.54|343.84|21
1730852590000|2024-11-06 00:23:10|345.66|343.96|345.66|343.96|345.67|343.97|345.65|343.95|4
1730852600000|2024-11-06 00:23:20|345.67|343.97|345.64|343.94|345.67|343.97|345.63|343.93|9
1730852610000|2024-11-06 00:23:30|345.65|343.95|345.68|343.98|345.68|343.98|345.6|343.9|21
1730852620000|2024-11-06 00:23:40|345.67|343.97|345.74|344.04|345.74|344.04|345.61|343.91|18
1730852630000|2024-11-06 00:23:50|345.75|344.05|345.85|344.15|345.87|344.17|345.74|344.04|24
1730852640000|2024-11-06 00:24:00|345.83|344.13|345.95|344.25|345.96|344.26|345.82|344.12|19
1730852650000|2024-11-06 00:24:10|345.94|344.24|345.98|344.28|345.98|344.28|345.9|344.2|15
1730852660000|2024-11-06 00:24:20|346.01|344.31|346.04|344.34|346.1|344.4|346|344.3|17
1730852670000|2024-11-06 00:24:30|346.02|344.32|346.05|344.35|346.05|344.35|345.99|344.29|15
1730852680000|2024-11-06 00:24:40|346.04|344.34|346.06|344.36|346.07|344.37|346.01|344.31|11
1730852690000|2024-11-06 00:24:50|346.07|344.37|346.17|344.47|346.18|344.48|346.06|344.36|14
1730852700000|2024-11-06 00:25:00|346.15|344.45|346.1|344.4|346.2|344.5|346.09|344.39|26
1730852710000|2024-11-06 00:25:10|346.12|344.42|346.06|344.36|346.12|344.42|346.06|344.36|9
1730852720000|2024-11-06 00:25:20|346.08|344.38|346.11|344.41|346.17|344.47|346.08|344.38|15
1730852730000|2024-11-06 00:25:30|346.1|344.4|346.2|344.5|346.22|344.52|346.1|344.4|16
1730852740000|2024-11-06 00:25:40|346.21|344.51|346.24|344.54|346.29|344.59|346.19|344.49|14
1730852750000|2024-11-06 00:25:50|346.22|344.52|346.35|344.65|346.35|344.65|346.22|344.52|12
1730852760000|2024-11-06 00:26:00|346.37|344.67|346.39|344.69|346.46|344.76|346.37|344.67|21
1730852770000|2024-11-06 00:26:10|346.43|344.73|346.25|344.55|346.47|344.77|346.19|344.49|20
1730852780000|2024-11-06 00:26:20|346.26|344.56|346.22|344.52|346.26|344.56|346.19|344.49|9
1730852790000|2024-11-06 00:26:30|346.23|344.53|346.27|344.57|346.27|344.57|346.23|344.53|4
1730852800000|2024-11-06 00:26:40|346.25|344.55|346.23|344.53|346.27|344.57|346.18|344.48|9
1730852820000|2024-11-06 00:27:00|346.37|344.67|346.53|344.83|346.54|344.84|346.37|344.67|7
1730852830000|2024-11-06 00:27:10|346.52|344.82|346.64|344.94|346.64|344.94|346.52|344.82|5
1730852840000|2024-11-06 00:27:20|346.65|344.95|347.01|345.31|347.01|345.31|346.65|344.95|11
1730852850000|2024-11-06 00:27:30|346.99|345.29|347|345.3|347|345.3|346.91|345.21|16
1730852860000|2024-11-06 00:27:40|347.01|345.31|347.2|345.5|347.3|345.6|347.01|345.31|12
1730852870000|2024-11-06 00:27:50|347.13|345.43|347.1|345.4|347.19|345.49|347.08|345.38|23
1730852880000|2024-11-06 00:28:00|347.12|345.42|346.47|344.77|347.12|345.42|346.44|344.74|29
1730852890000|2024-11-06 00:28:10|346.46|344.76|346.7|345|346.72|345.02|346.44|344.74|17
1730852900000|2024-11-06 00:28:20|346.71|345.01|346.93|345.23|346.93|345.23|346.71|345.01|14
1730852910000|2024-11-06 00:28:30|346.94|345.24|346.93|345.23|346.95|345.25|346.93|345.23|5
1730852920000|2024-11-06 00:28:40|346.94|345.24|346.93|345.23|346.97|345.27|346.93|345.23|7
1730852930000|2024-11-06 00:28:50|346.92|345.22|346.93|345.23|346.93|345.23|346.89|345.19|6
1730852940000|2024-11-06 00:29:00|347.14|345.44|346.96|345.26|347.14|345.44|346.88|345.18|28
1730852950000|2024-11-06 00:29:10|346.95|345.25|346.94|345.24|346.97|345.27|346.89|345.19|28
1730852960000|2024-11-06 00:29:20|346.91|345.21|346.75|345.05|346.94|345.24|346.69|344.99|27
1730852970000|2024-11-06 00:29:30|346.76|345.06|346.77|345.07|346.78|345.08|346.72|345.02|20
1730852980000|2024-11-06 00:29:40|346.75|345.05|346.77|345.07|346.77|345.07|346.73|345.03|7
1730852990000|2024-11-06 00:29:50|346.76|345.06|346.77|345.07|346.77|345.07|346.73|345.03|7
1730853000000|2024-11-06 00:30:00|346.78|345.08|347.01|345.31|347.01|345.31|346.78|345.08|9
1730853010000|2024-11-06 00:30:10|347.14|345.44|347.17|345.47|347.19|345.49|347.11|345.41|16
1730853020000|2024-11-06 00:30:20|347.19|345.49|347.27|345.57|347.29|345.59|347.16|345.46|19
1730853030000|2024-11-06 00:30:30|347.28|345.58|347.61|345.91|347.77|346.07|347.28|345.58|16
1730853040000|2024-11-06 00:30:40|347.63|345.93|347.4|345.7|347.63|345.93|347.38|345.68|21
1730853050000|2024-11-06 00:30:50|347.39|345.69|347.58|345.88|347.65|345.95|347.37|345.67|20
1730853060000|2024-11-06 00:31:00|347.6|345.9|347.48|345.78|347.74|346.04|347.48|345.78|28
1730853070000|2024-11-06 00:31:10|347.5|345.8|347.73|346.03|347.82|346.12|347.5|345.8|13
1730853080000|2024-11-06 00:31:20|347.75|346.05|347.73|346.03|347.77|346.07|347.68|345.98|18
1730853090000|2024-11-06 00:31:30|347.74|346.04|348.09|346.39|348.15|346.45|347.74|346.04|18
1730853100000|2024-11-06 00:31:40|348.08|346.38|348.27|346.57|348.28|346.58|347.97|346.27|22
1730853110000|2024-11-06 00:31:50|348.26|346.56|348.31|346.61|348.35|346.65|348.16|346.46|19
1730853120000|2024-11-06 00:32:00|348.32|346.62|348.44|346.74|348.53|346.83|348.31|346.61|14
1730853130000|2024-11-06 00:32:10|348.45|346.75|348.48|346.78|348.53|346.83|348.38|346.68|20
1730853140000|2024-11-06 00:32:20|348.49|346.79|348.31|346.61|348.51|346.81|348.19|346.49|23
1730853150000|2024-11-06 00:32:30|348.32|346.62|348.23|346.53|348.45|346.75|348.23|346.53|24
1730853160000|2024-11-06 00:32:40|348.22|346.52|347.97|346.27|348.22|346.52|347.82|346.12|30
1730853170000|2024-11-06 00:32:50|348.01|346.31|348.05|346.35|348.18|346.48|347.91|346.21|29
1730853180000|2024-11-06 00:33:00|348.07|346.37|348.21|346.51|348.22|346.52|348.03|346.33|27
1730853190000|2024-11-06 00:33:10|348.19|346.49|347.7|346|348.19|346.49|347.66|345.96|35
1730853200000|2024-11-06 00:33:20|347.69|345.99|347.46|345.76|347.69|345.99|347.41|345.71|31
1730853210000|2024-11-06 00:33:30|347.52|345.82|347.95|346.25|348.05|346.35|347.52|345.82|31
1730853220000|2024-11-06 00:33:40|347.96|346.26|348.34|346.64|348.39|346.69|347.91|346.21|30
1730853230000|2024-11-06 00:33:50|348.37|346.67|348.53|346.83|348.53|346.83|348.31|346.61|20
1730853240000|2024-11-06 00:34:00|348.48|346.78|348.66|346.96|348.76|347.06|348.48|346.78|24
1730853250000|2024-11-06 00:34:10|348.71|347.01|348.85|347.15|348.89|347.19|348.71|347.01|28
1730853260000|2024-11-06 00:34:20|348.84|347.14|348.8|347.1|348.92|347.22|348.74|347.04|30
1730853270000|2024-11-06 00:34:30|348.87|347.17|348.86|347.16|348.93|347.23|348.81|347.11|26
1730853280000|2024-11-06 00:34:40|348.82|347.12|348.82|347.12|349.06|347.36|348.81|347.11|30
1730853290000|2024-11-06 00:34:50|348.83|347.13|348.92|347.22|349.03|347.33|348.78|347.08|29
1730853300000|2024-11-06 00:35:00|348.89|347.19|348.97|347.27|348.99|347.29|348.7|347|30
1730853310000|2024-11-06 00:35:10|348.92|347.22|349.22|347.52|349.23|347.53|348.87|347.17|33
1730853320000|2024-11-06 00:35:20|349.25|347.55|349.26|347.56|349.33|347.63|349.19|347.49|31
1730853330000|2024-11-06 00:35:30|349.21|347.51|349.38|347.68|349.55|347.85|349.21|347.51|33
1730853340000|2024-11-06 00:35:40|349.37|347.67|349.63|347.93|349.72|348.02|349.37|347.67|29
1730853350000|2024-11-06 00:35:50|349.67|347.97|349.89|348.19|349.99|348.29|349.63|347.93|21
1730853360000|2024-11-06 00:36:00|349.9|348.2|350.42|348.72|350.43|348.73|349.9|348.2|30
1730853370000|2024-11-06 00:36:10|350.41|348.71|350.48|348.78|350.48|348.78|350.29|348.59|19
1730853380000|2024-11-06 00:36:20|350.47|348.77|349.97|348.27|350.47|348.77|349.91|348.21|26
1730853390000|2024-11-06 00:36:30|349.95|348.25|350.16|348.46|350.16|348.46|349.86|348.16|28
1730853400000|2024-11-06 00:36:40|350.12|348.42|350.04|348.34|350.16|348.46|350.04|348.34|22
1730853410000|2024-11-06 00:36:50|350.01|348.31|350.14|348.44|350.16|348.46|349.94|348.24|28
1730853420000|2024-11-06 00:37:00|350.12|348.42|350.4|348.7|350.44|348.74|350.11|348.41|22
1730853430000|2024-11-06 00:37:10|350.3|348.6|349.77|348.07|350.35|348.65|349.76|348.06|33
1730853440000|2024-11-06 00:37:20|349.78|348.08|350.11|348.41|350.24|348.54|349.78|348.08|29
1730853450000|2024-11-06 00:37:30|350.1|348.4|350.25|348.55|350.26|348.56|349.71|348.01|30
1730853460000|2024-11-06 00:37:40|350.31|348.61|350.45|348.75|350.46|348.76|350.31|348.61|28
1730853470000|2024-11-06 00:37:50|350.46|348.76|350.41|348.71|350.69|348.99|350.38|348.68|29
1730853480000|2024-11-06 00:38:00|350.4|348.7|350.09|348.39|350.48|348.78|350.07|348.37|31
1730853490000|2024-11-06 00:38:10|350.03|348.33|349.84|348.14|350.07|348.37|349.83|348.13|21
1730853500000|2024-11-06 00:38:20|349.82|348.12|349.37|347.67|350.03|348.33|349.37|347.67|33
1730853510000|2024-11-06 00:38:30|349.32|347.62|349.3|347.6|349.56|347.86|349.28|347.58|35
1730853520000|2024-11-06 00:38:40|349.27|347.57|349.72|348.02|349.78|348.08|349.22|347.52|31
1730853530000|2024-11-06 00:38:50|349.71|348.01|349.44|347.74|349.72|348.02|349.35|347.65|28
1730853540000|2024-11-06 00:39:00|349.38|347.68|348.35|346.65|349.42|347.72|348.33|346.63|30
1730853550000|2024-11-06 00:39:10|348.36|346.66|347.86|346.16|348.37|346.67|347.81|346.11|26
1730853560000|2024-11-06 00:39:20|347.87|346.17|348.13|346.43|348.13|346.43|347.82|346.12|31
1730853570000|2024-11-06 00:39:30|348.14|346.44|348.64|346.94|348.64|346.94|348.13|346.43|28
1730853580000|2024-11-06 00:39:40|348.63|346.93|348.52|346.82|348.63|346.93|348.52|346.82|27
1730853590000|2024-11-06 00:39:50|348.5|346.8|348.59|346.89|348.59|346.89|348.3|346.6|29
1730853600000|2024-11-06 00:40:00|348.6|346.9|349.01|347.31|349.02|347.32|348.6|346.9|29
1730853610000|2024-11-06 00:40:10|348.99|347.29|349.02|347.32|349.02|347.32|348.96|347.26|22
1730853620000|2024-11-06 00:40:20|349|347.3|348.99|347.29|349.02|347.32|348.83|347.13|19
1730853630000|2024-11-06 00:40:30|349.01|347.31|349.1|347.4|349.1|347.4|348.9|347.2|26
1730853640000|2024-11-06 00:40:40|349.07|347.37|348.86|347.16|349.29|347.59|348.85|347.15|29
1730853650000|2024-11-06 00:40:50|348.88|347.18|349.03|347.33|349.08|347.38|348.87|347.17|23
1730853660000|2024-11-06 00:41:00|349.04|347.34|349.1|347.4|349.12|347.42|349.03|347.33|20
1730853670000|2024-11-06 00:41:10|349.18|347.48|349.04|347.34|349.18|347.48|348.95|347.25|27
1730853680000|2024-11-06 00:41:20|349.02|347.32|349.62|347.92|349.62|347.92|349.02|347.32|25
1730853690000|2024-11-06 00:41:30|349.66|347.96|349.54|347.84|349.68|347.98|349.23|347.53|32
1730853700000|2024-11-06 00:41:40|349.55|347.85|349.67|347.97|349.68|347.98|349.55|347.85|28
1730853710000|2024-11-06 00:41:50|349.68|347.98|349.68|347.98|349.79|348.09|349.61|347.91|25
1730853720000|2024-11-06 00:42:00|349.7|348|349.77|348.07|349.82|348.12|349.67|347.97|18
1730853730000|2024-11-06 00:42:10|349.64|347.94|349.46|347.76|349.82|348.12|349.45|347.75|27
1730853740000|2024-11-06 00:42:20|349.47|347.77|349.54|347.84|349.67|347.97|349.44|347.74|23
1730853750000|2024-11-06 00:42:30|349.56|347.86|349.56|347.86|349.65|347.95|349.44|347.74|33
1730853760000|2024-11-06 00:42:40|349.57|347.87|349.43|347.73|349.74|348.04|349.42|347.72|29
1730853770000|2024-11-06 00:42:50|349.42|347.72|349.07|347.37|349.42|347.72|349.07|347.37|27
1730853780000|2024-11-06 00:43:00|349.03|347.33|349.06|347.36|349.07|347.37|348.88|347.18|29
1730853790000|2024-11-06 00:43:10|349.09|347.39|349.34|347.64|349.36|347.66|349.09|347.39|25
1730853800000|2024-11-06 00:43:20|349.42|347.72|349.5|347.8|349.56|347.86|349.42|347.72|22
1730853810000|2024-11-06 00:43:30|349.49|347.79|349.42|347.72|349.52|347.82|349.4|347.7|22
1730853820000|2024-11-06 00:43:40|349.36|347.66|349.17|347.47|349.37|347.67|349.17|347.47|31
1730853830000|2024-11-06 00:43:50|349.19|347.49|349.5|347.8|349.54|347.84|349.19|347.49|33
1730853840000|2024-11-06 00:44:00|349.49|347.79|349.79|348.09|349.95|348.25|349.49|347.79|28
1730853850000|2024-11-06 00:44:10|349.81|348.11|349.79|348.09|349.81|348.11|349.68|347.98|22
1730853860000|2024-11-06 00:44:20|349.8|348.1|350.03|348.33|350.03|348.33|349.75|348.05|26
1730853870000|2024-11-06 00:44:30|350.04|348.34|350.07|348.37|350.12|348.42|349.98|348.28|26
1730853880000|2024-11-06 00:44:40|350.08|348.38|350.02|348.32|350.08|348.38|349.8|348.1|26
1730853890000|2024-11-06 00:44:50|350.01|348.31|350.26|348.56|350.32|348.62|350|348.3|23
1730853900000|2024-11-06 00:45:00|350.28|348.58|350.55|348.85|350.55|348.85|350.26|348.56|27
1730853910000|2024-11-06 00:45:10|350.64|348.94|350.35|348.65|350.64|348.94|350.35|348.65|31
1730853920000|2024-11-06 00:45:20|350.34|348.64|350.56|348.86|350.6|348.9|350.28|348.58|20
1730853930000|2024-11-06 00:45:30|350.57|348.87|350.68|348.98|350.69|348.99|350.45|348.75|23
1730853940000|2024-11-06 00:45:40|350.69|348.99|350.5|348.8|350.73|349.03|350.5|348.8|23
1730853950000|2024-11-06 00:45:50|350.42|348.72|350.73|349.03|350.75|349.05|350.41|348.71|26
1730853960000|2024-11-06 00:46:00|350.75|349.05|350.3|348.6|350.76|349.06|350.24|348.54|31
1730853970000|2024-11-06 00:46:10|350.31|348.61|350.34|348.64|350.63|348.93|350.31|348.61|32
1730853980000|2024-11-06 00:46:20|350.33|348.63|350.48|348.78|350.5|348.8|350.29|348.59|22
1730853990000|2024-11-06 00:46:30|350.47|348.77|350.09|348.39|350.47|348.77|350.09|348.39|29
1730854000000|2024-11-06 00:46:40|350.1|348.4|350.11|348.41|350.28|348.58|350.1|348.4|23
1730854010000|2024-11-06 00:46:50|350.18|348.48|350.2|348.5|350.27|348.57|350.13|348.43|27
1730854020000|2024-11-06 00:47:00|350.21|348.51|350.07|348.37|350.26|348.56|349.99|348.29|29
1730854030000|2024-11-06 00:47:10|350.22|348.52|350.13|348.43|350.3|348.6|350.11|348.41|28
1730854040000|2024-11-06 00:47:20|350.15|348.45|350.07|348.37|350.21|348.51|349.99|348.29|30
1730854050000|2024-11-06 00:47:30|350.06|348.36|350.04|348.34|350.16|348.46|350.02|348.32|24
1730854060000|2024-11-06 00:47:40|350.05|348.35|350.11|348.41|350.17|348.47|350.03|348.33|22
1730854070000|2024-11-06 00:47:50|350.12|348.42|349.68|347.98|350.12|348.42|349.5|347.8|30
1730854080000|2024-11-06 00:48:00|349.74|348.04|349.88|348.18|349.99|348.29|349.74|348.04|28
1730854090000|2024-11-06 00:48:10|349.84|348.14|349.68|347.98|349.84|348.14|349.51|347.81|24
1730854100000|2024-11-06 00:48:20|349.65|347.95|349.36|347.66|349.65|347.95|349.36|347.66|24
1730854110000|2024-11-06 00:48:30|349.42|347.72|349.72|348.02|349.74|348.04|349.41|347.71|24
1730854120000|2024-11-06 00:48:40|349.75|348.05|349.93|348.23|349.93|348.23|349.65|347.95|21
1730854130000|2024-11-06 00:48:50|349.96|348.26|350.05|348.35|350.16|348.46|349.96|348.26|28
1730854140000|2024-11-06 00:49:00|350.07|348.37|350.26|348.56|350.28|348.58|350.07|348.37|18
1730854150000|2024-11-06 00:49:10|350.37|348.67|350.39|348.69|350.42|348.72|350.29|348.59|21
1730854160000|2024-11-06 00:49:20|350.37|348.67|350.84|349.14|350.84|349.14|350.37|348.67|16
1730854170000|2024-11-06 00:49:30|350.83|349.13|351.11|349.41|351.13|349.43|350.82|349.12|12
1730854180000|2024-11-06 00:49:40|351.1|349.4|350.9|349.2|351.1|349.4|350.78|349.08|29
1730854190000|2024-11-06 00:49:50|350.91|349.21|350.84|349.14|350.95|349.25|350.84|349.14|22
1730854200000|2024-11-06 00:50:00|350.82|349.12|350.82|349.12|350.94|349.24|350.75|349.05|26
1730854210000|2024-11-06 00:50:10|350.78|349.08|350.9|349.2|351.04|349.34|350.66|348.96|31
1730854220000|2024-11-06 00:50:20|350.89|349.19|350.46|348.76|350.91|349.21|350.38|348.68|26
1730854230000|2024-11-06 00:50:30|350.55|348.85|350.4|348.7|350.62|348.92|350.4|348.7|32
1730854240000|2024-11-06 00:50:40|350.22|348.52|350.07|348.37|350.27|348.57|350.06|348.36|26
1730854250000|2024-11-06 00:50:50|350.06|348.36|350.19|348.49|350.28|348.58|349.97|348.27|26
1730854260000|2024-11-06 00:51:00|350.22|348.52|350|348.3|350.22|348.52|349.96|348.26|21
1730854270000|2024-11-06 00:51:10|349.99|348.29|349.95|348.25|349.99|348.29|349.91|348.21|27
1730854280000|2024-11-06 00:51:20|349.96|348.26|350.23|348.53|350.26|348.56|349.96|348.26|18
1730854290000|2024-11-06 00:51:30|350.24|348.54|350.11|348.41|350.31|348.61|350.09|348.39|22
1730854300000|2024-11-06 00:51:40|350.09|348.39|350.01|348.31|350.09|348.39|349.98|348.28|24
1730854310000|2024-11-06 00:51:50|350.02|348.32|350.05|348.35|350.07|348.37|349.96|348.26|24
1730854320000|2024-11-06 00:52:00|350.06|348.36|350.09|348.39|350.09|348.39|350.01|348.31|21
1730854330000|2024-11-06 00:52:10|350.21|348.51|350.17|348.47|350.23|348.53|350.16|348.46|10
1730854340000|2024-11-06 00:52:20|350.14|348.44|349.91|348.21|350.14|348.44|349.87|348.17|20
1730854350000|2024-11-06 00:52:30|349.9|348.2|349.9|348.2|349.94|348.24|349.86|348.16|18
1730854360000|2024-11-06 00:52:40|349.91|348.21|349.94|348.24|349.94|348.24|349.9|348.2|10
1730854370000|2024-11-06 00:52:50|349.93|348.23|349.93|348.23|349.95|348.25|349.89|348.19|19
1730854380000|2024-11-06 00:53:00|349.94|348.24|350.15|348.45|350.15|348.45|349.94|348.24|21
1730854390000|2024-11-06 00:53:10|350.17|348.47|350.27|348.57|350.31|348.61|350.17|348.47|18
1730854400000|2024-11-06 00:53:20|350.28|348.58|350.36|348.66|350.36|348.66|350.27|348.57|23
1730854410000|2024-11-06 00:53:30|350.37|348.67|350.55|348.85|350.76|349.06|350.37|348.67|24
1730854420000|2024-11-06 00:53:40|350.61|348.91|350.83|349.13|350.84|349.14|350.61|348.91|23
1730854430000|2024-11-06 00:53:50|350.84|349.14|350.72|349.02|350.84|349.14|350.7|349|21
1730854440000|2024-11-06 00:54:00|350.74|349.04|350.78|349.08|350.78|349.08|350.67|348.97|14
1730854450000|2024-11-06 00:54:10|350.77|349.07|350.76|349.06|350.82|349.12|350.75|349.05|15
1730854460000|2024-11-06 00:54:20|350.77|349.07|350.84|349.14|350.92|349.22|350.77|349.07|18
1730854470000|2024-11-06 00:54:30|350.82|349.12|350.9|349.2|350.91|349.21|350.77|349.07|19
1730854480000|2024-11-06 00:54:40|350.89|349.19|350.81|349.11|350.96|349.26|350.81|349.11|20
1730854490000|2024-11-06 00:54:50|350.8|349.1|350.94|349.24|350.95|349.25|350.78|349.08|21
1730854500000|2024-11-06 00:55:00|350.93|349.23|351.17|349.47|351.19|349.49|350.93|349.23|22
1730854510000|2024-11-06 00:55:10|351.16|349.46|351.19|349.49|351.21|349.51|351.16|349.46|10
1730854520000|2024-11-06 00:55:20|351.18|349.48|351.18|349.48|351.21|349.51|351.13|349.43|13
1730854530000|2024-11-06 00:55:30|351.19|349.49|350.97|349.27|351.2|349.5|350.97|349.27|15
1730854540000|2024-11-06 00:55:40|350.92|349.22|350.47|348.77|350.93|349.23|350.34|348.64|28
1730854550000|2024-11-06 00:55:50|350.55|348.85|351.02|349.32|351.02|349.32|350.55|348.85|19
1730854560000|2024-11-06 00:56:00|351.01|349.31|351.01|349.31|351.03|349.33|350.99|349.29|12
1730854570000|2024-11-06 00:56:10|350.98|349.28|350.97|349.27|351.01|349.31|350.96|349.26|13
1730854580000|2024-11-06 00:56:20|350.96|349.26|350.82|349.12|350.96|349.26|350.77|349.07|18
1730854590000|2024-11-06 00:56:30|350.83|349.13|350.77|349.07|350.83|349.13|350.69|348.99|19
1730854600000|2024-11-06 00:56:40|350.76|349.06|350.83|349.13|350.84|349.14|350.73|349.03|23
1730854610000|2024-11-06 00:56:50|350.82|349.12|350.68|348.98|350.82|349.12|350.54|348.84|31
1730854620000|2024-11-06 00:57:00|350.66|348.96|350.59|348.89|350.68|348.98|350.58|348.88|21
1730854630000|2024-11-06 00:57:10|350.61|348.91|350.45|348.75|350.61|348.91|350.42|348.72|23
1730854640000|2024-11-06 00:57:20|350.46|348.76|350.13|348.43|350.47|348.77|350.05|348.35|26
1730854650000|2024-11-06 00:57:30|350.14|348.44|350.11|348.41|350.23|348.53|350.03|348.33|25
1730854660000|2024-11-06 00:57:40|350.1|348.4|350.15|348.45|350.15|348.45|350|348.3|15
1730854670000|2024-11-06 00:57:50|350.16|348.46|350.01|348.31|350.16|348.46|349.95|348.25|15
1730854680000|2024-11-06 00:58:00|350.02|348.32|350|348.3|350.12|348.42|349.99|348.29|23
1730854690000|2024-11-06 00:58:10|350.03|348.33|350.2|348.5|350.2|348.5|350|348.3|21
1730854700000|2024-11-06 00:58:20|350.19|348.49|350.02|348.32|350.19|348.49|349.99|348.29|25
1730854710000|2024-11-06 00:58:30|350.05|348.35|349.95|348.25|350.1|348.4|349.95|348.25|26
1730854720000|2024-11-06 00:58:40|349.94|348.24|349.87|348.17|349.95|348.25|349.8|348.1|12
1730854730000|2024-11-06 00:58:50|349.99|348.29|350.2|348.5|350.21|348.51|349.98|348.28|14
1730854740000|2024-11-06 00:59:00|350.21|348.51|350.39|348.69|350.39|348.69|350.2|348.5|11
1730854750000|2024-11-06 00:59:10|350.37|348.67|350.34|348.64|350.38|348.68|350.34|348.64|4
1730854760000|2024-11-06 00:59:20|350.35|348.65|350.19|348.49|350.36|348.66|350.18|348.48|15
1730854770000|2024-11-06 00:59:30|350.15|348.45|350.05|348.35|350.16|348.46|350|348.3|20
1730854780000|2024-11-06 00:59:40|350.06|348.36|350.05|348.35|350.07|348.37|350.01|348.31|20
1730854790000|2024-11-06 00:59:50|350.03|348.33|349.87|348.17|350.05|348.35|349.86|348.16|25
1730854800000|2024-11-06 01:00:00|349.85|348.15|350.18|348.48|350.18|348.48|349.85|348.15|30
1730854810000|2024-11-06 01:00:10|350.2|348.5|350.54|348.84|350.63|348.93|350.2|348.5|22
1730854820000|2024-11-06 01:00:20|350.45|348.75|350.53|348.83|350.53|348.83|350.4|348.7|21
1730854830000|2024-11-06 01:00:30|350.59|348.89|350.77|349.07|350.78|349.08|350.59|348.89|22
1730854840000|2024-11-06 01:00:40|350.76|349.06|350.73|349.03|350.77|349.07|350.57|348.87|19
1730854850000|2024-11-06 01:00:50|350.74|349.04|350.82|349.12|350.82|349.12|350.74|349.04|9
1730854860000|2024-11-06 01:01:00|350.99|349.29|351.01|349.31|351.03|349.33|350.99|349.29|11
1730854870000|2024-11-06 01:01:10|351|349.3|351.17|349.47|351.17|349.47|350.97|349.27|11
1730854880000|2024-11-06 01:01:20|351.18|349.48|351.09|349.39|351.18|349.48|351.08|349.38|14
1730854890000|2024-11-06 01:01:30|351.1|349.4|351.21|349.51|351.21|349.51|351.1|349.4|16
1730854900000|2024-11-06 01:01:40|351.19|349.49|351.21|349.51|351.21|349.51|351.03|349.33|18
1730854910000|2024-11-06 01:01:50|351.19|349.49|351.27|349.57|351.27|349.57|351.14|349.44|12
1730854920000|2024-11-06 01:02:00|351.21|349.51|351.12|349.42|351.26|349.56|351.12|349.42|9
1730854930000|2024-11-06 01:02:10|351.13|349.43|351.2|349.5|351.2|349.5|351.13|349.43|5
1730854940000|2024-11-06 01:02:20|351.15|349.45|351.15|349.45|351.19|349.49|351.15|349.45|11
1730854950000|2024-11-06 01:02:30|351.16|349.46|351.17|349.47|351.19|349.49|351.12|349.42|16
1730854960000|2024-11-06 01:02:40|351.16|349.46|351.19|349.49|351.19|349.49|351.09|349.39|11
1730854970000|2024-11-06 01:02:50|351.18|349.48|350.7|349|351.18|349.48|350.68|348.98|16
1730854980000|2024-11-06 01:03:00|350.72|349.02|350.78|349.08|350.78|349.08|350.69|348.99|14
1730854990000|2024-11-06 01:03:10|350.79|349.09|350.77|349.07|350.79|349.09|350.71|349.01|16
1730855000000|2024-11-06 01:03:20|350.78|349.08|350.92|349.22|350.92|349.22|350.78|349.08|23
1730855010000|2024-11-06 01:03:30|350.91|349.21|350.79|349.09|350.93|349.23|350.79|349.09|20
1730855020000|2024-11-06 01:03:40|350.77|349.07|350.92|349.22|350.92|349.22|350.68|348.98|20
1730855030000|2024-11-06 01:03:50|350.89|349.19|350.9|349.2|350.94|349.24|350.89|349.19|13
1730855040000|2024-11-06 01:04:00|350.92|349.22|350.82|349.12|350.93|349.23|350.82|349.12|7
1730855050000|2024-11-06 01:04:10|350.78|349.08|350.63|348.93|350.78|349.08|350.63|348.93|17
1730855060000|2024-11-06 01:04:20|350.62|348.92|350.26|348.56|350.62|348.92|350.14|348.44|24
1730855070000|2024-11-06 01:04:30|350.27|348.57|350.12|348.42|350.3|348.6|350.09|348.39|17
1730855080000|2024-11-06 01:04:40|350.09|348.39|350.2|348.5|350.2|348.5|350.09|348.39|25
1730855090000|2024-11-06 01:04:50|350.21|348.51|350.25|348.55|350.28|348.58|350.16|348.46|25
1730855100000|2024-11-06 01:05:00|350.27|348.57|350.48|348.78|350.49|348.79|350.27|348.57|19
1730855110000|2024-11-06 01:05:10|350.49|348.79|350.45|348.75|350.49|348.79|350.37|348.67|20
1730855120000|2024-11-06 01:05:20|350.42|348.72|350.35|348.65|350.42|348.72|350.33|348.63|19
1730855130000|2024-11-06 01:05:30|350.33|348.63|350.07|348.37|350.33|348.63|350.07|348.37|16
1730855140000|2024-11-06 01:05:40|350.08|348.38|350.18|348.48|350.18|348.48|350.05|348.35|22
1730855150000|2024-11-06 01:05:50|350.14|348.44|350.17|348.47|350.2|348.5|350.04|348.34|26
1730855160000|2024-11-06 01:06:00|350.16|348.46|350.39|348.69|350.4|348.7|350.13|348.43|17
1730855170000|2024-11-06 01:06:10|350.4|348.7|350.13|348.43|350.42|348.72|350.09|348.39|28
1730855180000|2024-11-06 01:06:20|350.17|348.47|350.22|348.52|350.22|348.52|350.12|348.42|21
1730855190000|2024-11-06 01:06:30|350.21|348.51|350.55|348.85|350.55|348.85|350.19|348.49|21
1730855200000|2024-11-06 01:06:40|350.61|348.91|350.62|348.92|350.69|348.99|350.57|348.87|22
1730855210000|2024-11-06 01:06:50|350.61|348.91|350.53|348.83|350.61|348.91|350.41|348.71|25
1730855220000|2024-11-06 01:07:00|350.54|348.84|350.68|348.98|350.71|349.01|350.54|348.84|23
1730855230000|2024-11-06 01:07:10|350.66|348.96|350.6|348.9|350.74|349.04|350.56|348.86|23
1730855240000|2024-11-06 01:07:20|350.56|348.86|350.51|348.81|350.58|348.88|350.49|348.79|23
1730855250000|2024-11-06 01:07:30|350.5|348.8|350.53|348.83|350.55|348.85|350.43|348.73|25
1730855260000|2024-11-06 01:07:40|350.52|348.82|350.59|348.89|350.62|348.92|350.47|348.77|26
1730855270000|2024-11-06 01:07:50|350.61|348.91|350.65|348.95|350.65|348.95|350.51|348.81|18
1730855280000|2024-11-06 01:08:00|350.64|348.94|350.72|349.02|350.72|349.02|350.62|348.92|21
1730855290000|2024-11-06 01:08:10|350.73|349.03|350.91|349.21|350.91|349.21|350.73|349.03|16
1730855300000|2024-11-06 01:08:20|350.92|349.22|350.94|349.24|350.94|349.24|350.85|349.15|16
1730855310000|2024-11-06 01:08:30|350.93|349.23|350.94|349.24|350.98|349.28|350.93|349.23|9
1730855320000|2024-11-06 01:08:40|350.95|349.25|351.02|349.32|351.03|349.33|350.95|349.25|10
1730855330000|2024-11-06 01:08:50|351.03|349.33|350.98|349.28|351.03|349.33|350.94|349.24|15
1730855340000|2024-11-06 01:09:00|350.99|349.29|350.96|349.26|351.02|349.32|350.94|349.24|11
1730855350000|2024-11-06 01:09:10|350.97|349.27|351.23|349.53|351.23|349.53|350.97|349.27|18
1730855360000|2024-11-06 01:09:20|351.22|349.52|351.27|349.57|351.28|349.58|351.22|349.52|10
1730855370000|2024-11-06 01:09:30|351.28|349.58|351.26|349.56|351.28|349.58|351.22|349.52|15
1730855380000|2024-11-06 01:09:40|351.24|349.54|351.15|349.45|351.24|349.54|351.11|349.41|14
1730855390000|2024-11-06 01:09:50|351.16|349.46|351.25|349.55|351.25|349.55|351.16|349.46|7
1730855400000|2024-11-06 01:10:00|351.24|349.54|351.33|349.63|351.33|349.63|351.24|349.54|9
1730855410000|2024-11-06 01:10:10|351.32|349.62|351.3|349.6|351.32|349.62|351.24|349.54|15
1730855420000|2024-11-06 01:10:20|351.31|349.61|351.25|349.55|351.31|349.61|351.2|349.5|19
1730855430000|2024-11-06 01:10:30|351.26|349.56|351.27|349.57|351.33|349.63|351.26|349.56|10
1730855440000|2024-11-06 01:10:40|351.28|349.58|351.34|349.64|351.34|349.64|351.28|349.58|9
1730855450000|2024-11-06 01:10:50|351.33|349.63|351.29|349.59|351.34|349.64|351.27|349.57|7
1730855460000|2024-11-06 01:11:00|351.3|349.6|351.69|349.99|351.71|350.01|351.27|349.57|14
1730855470000|2024-11-06 01:11:10|351.72|350.02|351.57|349.87|351.76|350.06|351.55|349.85|17
1730855480000|2024-11-06 01:11:20|351.6|349.9|351.77|350.07|351.79|350.09|351.6|349.9|12
1730855490000|2024-11-06 01:11:30|351.78|350.08|351.28|349.58|351.79|350.09|351.28|349.58|20
1730855500000|2024-11-06 01:11:40|351.27|349.57|351.52|349.82|351.52|349.82|351.23|349.53|21
1730855510000|2024-11-06 01:11:50|351.51|349.81|351.7|350|351.7|350|351.49|349.79|19
1730855520000|2024-11-06 01:12:00|351.73|350.03|351.82|350.12|351.82|350.12|351.73|350.03|10
1730855530000|2024-11-06 01:12:10|351.83|350.13|351.8|350.1|351.85|350.15|351.79|350.09|16
1730855540000|2024-11-06 01:12:20|351.79|350.09|351.87|350.17|351.87|350.17|351.79|350.09|9
1730855550000|2024-11-06 01:12:30|351.82|350.12|351.85|350.15|351.85|350.15|351.82|350.12|4
1730855560000|2024-11-06 01:12:40|351.79|350.09|351.78|350.08|351.84|350.14|351.77|350.07|9
1730855570000|2024-11-06 01:12:50|351.77|350.07|351.77|350.07|351.78|350.08|351.77|350.07|5
1730855580000|2024-11-06 01:13:00|351.78|350.08|351.79|350.09|351.79|350.09|351.77|350.07|10
1730855590000|2024-11-06 01:13:10|351.8|350.1|351.77|350.07|351.81|350.11|351.77|350.07|9
1730855610000|2024-11-06 01:13:30|351.76|350.06|351.36|349.66|351.76|350.06|351.28|349.58|14
1730855620000|2024-11-06 01:13:40|351.35|349.65|351.47|349.77|351.47|349.77|351.34|349.64|27
1730855630000|2024-11-06 01:13:50|351.48|349.78|351.58|349.88|351.59|349.89|351.48|349.78|15
1730855640000|2024-11-06 01:14:00|351.59|349.89|351.59|349.89|351.59|349.89|351.45|349.75|23
1730855650000|2024-11-06 01:14:10|351.66|349.96|351.73|350.03|351.75|350.05|351.63|349.93|22
1730855660000|2024-11-06 01:14:20|351.74|350.04|351.72|350.02|351.77|350.07|351.7|350|18
1730855670000|2024-11-06 01:14:30|351.73|350.03|351.68|349.98|351.8|350.1|351.68|349.98|11
1730855680000|2024-11-06 01:14:40|351.67|349.97|351.66|349.96|351.68|349.98|351.52|349.82|17
1730855690000|2024-11-06 01:14:50|351.65|349.95|351.77|350.07|351.77|350.07|351.65|349.95|14
1730855700000|2024-11-06 01:15:00|351.76|350.06|351.59|349.89|351.83|350.13|351.55|349.85|21
1730855710000|2024-11-06 01:15:10|351.65|349.95|351.46|349.76|351.71|350.01|351.43|349.73|25
1730855720000|2024-11-06 01:15:20|351.44|349.74|350.97|349.27|351.46|349.76|350.97|349.27|23
1730855730000|2024-11-06 01:15:30|350.93|349.23|350.62|348.92|350.93|349.23|350.62|348.92|23
1730855740000|2024-11-06 01:15:40|350.59|348.89|350.84|349.14|350.87|349.17|350.59|348.89|23
1730855750000|2024-11-06 01:15:50|350.8|349.1|350.78|349.08|350.81|349.11|350.62|348.92|25
1730855760000|2024-11-06 01:16:00|350.79|349.09|350.45|348.75|350.79|349.09|350.42|348.72|24
1730855770000|2024-11-06 01:16:10|350.48|348.78|350.61|348.91|350.65|348.95|350.45|348.75|26
1730855780000|2024-11-06 01:16:20|350.62|348.92|350.4|348.7|350.68|348.98|350.33|348.63|23
1730855790000|2024-11-06 01:16:30|350.36|348.66|350.15|348.45|350.36|348.66|350.07|348.37|21
1730855800000|2024-11-06 01:16:40|350.16|348.46|350.14|348.44|350.31|348.61|350.05|348.35|26
1730855810000|2024-11-06 01:16:50|350.07|348.37|349.88|348.18|350.13|348.43|349.81|348.11|21
1730855820000|2024-11-06 01:17:00|349.84|348.14|349.5|347.8|349.95|348.25|349.49|347.79|28
1730855830000|2024-11-06 01:17:10|349.45|347.75|348.76|347.06|349.46|347.76|348.62|346.92|32
1730855840000|2024-11-06 01:17:20|348.68|346.98|348.54|346.84|348.7|347|348.5|346.8|24
1730855850000|2024-11-06 01:17:30|348.56|346.86|348.41|346.71|348.83|347.13|348.4|346.7|26
1730855860000|2024-11-06 01:17:40|348.4|346.7|348.08|346.38|348.42|346.72|348.08|346.38|24
1730855870000|2024-11-06 01:17:50|348.11|346.41|348.28|346.58|348.28|346.58|347.94|346.24|27
1730855880000|2024-11-06 01:18:00|348.35|346.65|349.14|347.44|349.14|347.44|348.35|346.65|29
1730855890000|2024-11-06 01:18:10|349.13|347.43|349.17|347.47|349.36|347.66|349.04|347.34|31
1730855900000|2024-11-06 01:18:20|349.18|347.48|349.36|347.66|349.48|347.78|349.16|347.46|27
1730855910000|2024-11-06 01:18:30|349.37|347.67|349.47|347.77|349.47|347.77|349.27|347.57|27
1730855920000|2024-11-06 01:18:40|349.46|347.76|349.57|347.87|349.71|348.01|349.46|347.76|24
1730855930000|2024-11-06 01:18:50|349.58|347.88|349.6|347.9|349.71|348.01|349.48|347.78|29
1730855940000|2024-11-06 01:19:00|349.61|347.91|349.83|348.13|349.83|348.13|349.56|347.86|29
1730855950000|2024-11-06 01:19:10|349.85|348.15|349.89|348.19|350.07|348.37|349.85|348.15|26
1730855960000|2024-11-06 01:19:20|349.9|348.2|350.09|348.39|350.09|348.39|349.77|348.07|22
1730855970000|2024-11-06 01:19:30|350.05|348.35|350.01|348.31|350.18|348.48|350.01|348.31|22
1730855980000|2024-11-06 01:19:40|349.99|348.29|350.06|348.36|350.06|348.36|349.75|348.05|31
1730855990000|2024-11-06 01:19:50|350.07|348.37|349.98|348.28|350.07|348.37|349.82|348.12|32
1730856000000|2024-11-06 01:20:00|349.99|348.29|350.11|348.41|350.33|348.63|349.99|348.29|35
1730856010000|2024-11-06 01:20:10|350.1|348.4|349.51|347.81|350.1|348.4|349.42|347.72|31
1730856020000|2024-11-06 01:20:20|349.52|347.82|349.44|347.74|349.54|347.84|349.4|347.7|31
1730856030000|2024-11-06 01:20:30|349.45|347.75|349.21|347.51|349.56|347.86|349.21|347.51|28
1730856040000|2024-11-06 01:20:40|349.2|347.5|349.19|347.49|349.33|347.63|349.19|347.49|27
1730856050000|2024-11-06 01:20:50|349.22|347.52|349.61|347.91|349.84|348.14|349.21|347.51|28
1730856060000|2024-11-06 01:21:00|349.63|347.93|349.16|347.46|349.71|348.01|349.16|347.46|25
1730856070000|2024-11-06 01:21:10|349.19|347.49|349.04|347.34|349.26|347.56|349.02|347.32|24
1730856080000|2024-11-06 01:21:20|349|347.3|348.7|347|349|347.3|348.7|347|29
1730856090000|2024-11-06 01:21:30|348.68|346.98|348.27|346.57|348.68|346.98|348.27|346.57|27
1730856100000|2024-11-06 01:21:40|348.28|346.58|348.55|346.85|348.58|346.88|348.11|346.41|27
1730856110000|2024-11-06 01:21:50|348.51|346.81|348.65|346.95|348.69|346.99|348.51|346.81|29
1730856120000|2024-11-06 01:22:00|348.61|346.91|348.42|346.72|348.66|346.96|348.42|346.72|26
1730856130000|2024-11-06 01:22:10|348.41|346.71|348.1|346.4|348.44|346.74|348.1|346.4|27
1730856140000|2024-11-06 01:22:20|348.13|346.43|348.29|346.59|348.29|346.59|348.13|346.43|23
1730856150000|2024-11-06 01:22:30|348.3|346.6|348.08|346.38|348.38|346.68|348.08|346.38|21
1730856160000|2024-11-06 01:22:40|348.06|346.36|347.95|346.25|348.23|346.53|347.95|346.25|27
1730856170000|2024-11-06 01:22:50|347.96|346.26|348.25|346.55|348.29|346.59|347.96|346.26|20
1730856180000|2024-11-06 01:23:00|348.24|346.54|348.4|346.7|348.43|346.73|348.05|346.35|27
1730856190000|2024-11-06 01:23:10|348.37|346.67|348.57|346.87|348.62|346.92|348.37|346.67|23
1730856200000|2024-11-06 01:23:20|348.54|346.84|348.71|347.01|348.76|347.06|348.49|346.79|27
1730856210000|2024-11-06 01:23:30|348.73|347.03|348.86|347.16|348.9|347.2|348.71|347.01|31
1730856220000|2024-11-06 01:23:40|348.87|347.17|348.85|347.15|348.87|347.17|348.69|346.99|20
1730856230000|2024-11-06 01:23:50|348.86|347.16|348.97|347.27|349.06|347.36|348.86|347.16|27
1730856240000|2024-11-06 01:24:00|348.96|347.26|348.8|347.1|348.98|347.28|348.7|347|26
1730856250000|2024-11-06 01:24:10|348.78|347.08|348.83|347.13|348.84|347.14|348.7|347|22
1730856260000|2024-11-06 01:24:20|348.84|347.14|349.13|347.43|349.13|347.43|348.84|347.14|32
1730856270000|2024-11-06 01:24:30|349.14|347.44|349.37|347.67|349.45|347.75|349.14|347.44|24
1730856280000|2024-11-06 01:24:40|349.38|347.68|349.39|347.69|349.39|347.69|349.24|347.54|21
1730856290000|2024-11-06 01:24:50|349.38|347.68|349.65|347.95|349.65|347.95|349.28|347.58|24
1730856300000|2024-11-06 01:25:00|349.68|347.98|349.52|347.82|349.84|348.14|349.49|347.79|28
1730856310000|2024-11-06 01:25:10|349.55|347.85|349.27|347.57|349.55|347.85|349.27|347.57|26
1730856320000|2024-11-06 01:25:20|349.26|347.56|349.18|347.48|349.29|347.59|349.06|347.36|20
1730856330000|2024-11-06 01:25:30|349.23|347.53|349.19|347.49|349.35|347.65|349.16|347.46|17
1730856340000|2024-11-06 01:25:40|349.22|347.52|349.23|347.53|349.34|347.64|349.19|347.49|19
1730856350000|2024-11-06 01:25:50|349.24|347.54|349.05|347.35|349.32|347.62|349.05|347.35|19
1730856360000|2024-11-06 01:26:00|349.03|347.33|349.13|347.43|349.13|347.43|349.01|347.31|25
1730856370000|2024-11-06 01:26:10|349.12|347.42|348.93|347.23|349.25|347.55|348.91|347.21|24
1730856380000|2024-11-06 01:26:20|348.92|347.22|348.91|347.21|348.94|347.24|348.78|347.08|20
1730856390000|2024-11-06 01:26:30|348.9|347.2|349.09|347.39|349.14|347.44|348.9|347.2|17
1730856400000|2024-11-06 01:26:40|349.1|347.4|349.05|347.35|349.12|347.42|348.96|347.26|16
1730856410000|2024-11-06 01:26:50|349.07|347.37|349.34|347.64|349.39|347.69|349.07|347.37|23
1730856420000|2024-11-06 01:27:00|349.33|347.63|349.24|347.54|349.37|347.67|349.15|347.45|23
1730856430000|2024-11-06 01:27:10|349.25|347.55|348.86|347.16|349.25|347.55|348.86|347.16|24
1730856440000|2024-11-06 01:27:20|348.85|347.15|348.79|347.09|348.9|347.2|348.78|347.08|23
1730856450000|2024-11-06 01:27:30|348.78|347.08|348.84|347.14|348.89|347.19|348.76|347.06|17
1730856460000|2024-11-06 01:27:40|348.83|347.13|348.68|346.98|348.83|347.13|348.61|346.91|17
1730856470000|2024-11-06 01:27:50|348.66|346.96|348.64|346.94|348.72|347.02|348.59|346.89|20
1730856480000|2024-11-06 01:28:00|348.65|346.95|348.81|347.11|348.86|347.16|348.65|346.95|27
1730856490000|2024-11-06 01:28:10|348.8|347.1|348.68|346.98|348.8|347.1|348.67|346.97|20
1730856500000|2024-11-06 01:28:20|348.66|346.96|348.66|346.96|348.67|346.97|348.59|346.89|14
1730856510000|2024-11-06 01:28:30|348.7|347|349.45|347.75|349.45|347.75|348.7|347|32
1730856520000|2024-11-06 01:28:40|349.42|347.72|349.78|348.08|349.78|348.08|349.34|347.64|31
1730856530000|2024-11-06 01:28:50|349.83|348.13|349.8|348.1|349.88|348.18|349.8|348.1|21
1730856540000|2024-11-06 01:29:00|349.79|348.09|350.16|348.46|350.19|348.49|349.78|348.08|30
1730856550000|2024-11-06 01:29:10|350.15|348.45|349.91|348.21|350.18|348.48|349.91|348.21|22
1730856560000|2024-11-06 01:29:20|349.9|348.2|350.11|348.41|350.11|348.41|349.9|348.2|31
1730856570000|2024-11-06 01:29:30|350.12|348.42|350.02|348.32|350.13|348.43|349.97|348.27|27
1730856580000|2024-11-06 01:29:40|350.01|348.31|349.98|348.28|350.05|348.35|349.95|348.25|23
1730856590000|2024-11-06 01:29:50|349.97|348.27|349.95|348.25|350|348.3|349.87|348.17|27
1730856600000|2024-11-06 01:30:00|349.97|348.27|350.12|348.42|350.18|348.48|349.97|348.27|32
1730856610000|2024-11-06 01:30:10|350.09|348.39|350.47|348.77|350.48|348.78|350.09|348.39|20
1730856620000|2024-11-06 01:30:20|350.46|348.76|350.51|348.81|350.55|348.85|350.39|348.69|26
1730856630000|2024-11-06 01:30:30|350.49|348.79|350.57|348.87|350.59|348.89|350.47|348.77|24
1730856640000|2024-11-06 01:30:40|350.53|348.83|350.69|348.99|350.76|349.06|350.5|348.8|23
1730856650000|2024-11-06 01:30:50|350.71|349.01|350.77|349.07|350.82|349.12|350.71|349.01|22
1730856660000|2024-11-06 01:31:00|350.8|349.1|351.18|349.48|351.27|349.57|350.8|349.1|31
1730856670000|2024-11-06 01:31:10|351.16|349.46|351.28|349.58|351.32|349.62|351.16|349.46|25
1730856680000|2024-11-06 01:31:20|351.29|349.59|351.55|349.85|351.58|349.88|351.27|349.57|27
1730856690000|2024-11-06 01:31:30|351.56|349.86|351.31|349.61|351.62|349.92|351.29|349.59|18
1730856700000|2024-11-06 01:31:40|351.3|349.6|351.29|349.59|351.42|349.72|351.23|349.53|20
1730856710000|2024-11-06 01:31:50|351.28|349.58|351.01|349.31|351.28|349.58|350.99|349.29|15
1730856720000|2024-11-06 01:32:00|351.08|349.38|351.31|349.61|351.38|349.68|351.08|349.38|23
1730856730000|2024-11-06 01:32:10|351.3|349.6|351.61|349.91|351.61|349.91|351.12|349.42|26
1730856740000|2024-11-06 01:32:20|351.64|349.94|351.97|350.27|351.97|350.27|351.64|349.94|22
1730856750000|2024-11-06 01:32:30|351.96|350.26|351.45|349.75|351.96|350.26|351.45|349.75|16
1730856760000|2024-11-06 01:32:40|351.26|349.56|351.11|349.41|351.31|349.61|351.11|349.41|9
1730856770000|2024-11-06 01:32:50|351.09|349.39|350.95|349.25|351.09|349.39|350.79|349.09|20
1730856780000|2024-11-06 01:33:00|350.94|349.24|350.87|349.17|351.01|349.31|350.79|349.09|24
1730856790000|2024-11-06 01:33:10|350.86|349.16|350.48|348.78|350.86|349.16|350.23|348.53|19
1730856800000|2024-11-06 01:33:20|350.5|348.8|350.69|348.99|350.7|349|350.45|348.75|19
1730856810000|2024-11-06 01:33:30|350.68|348.98|350.45|348.75|350.7|349|350.44|348.74|32
1730856820000|2024-11-06 01:33:40|350.43|348.73|350.39|348.69|350.57|348.87|350.35|348.65|24
1730856830000|2024-11-06 01:33:50|350.38|348.68|350.22|348.52|350.41|348.71|350.05|348.35|30
1730856840000|2024-11-06 01:34:00|350.26|348.56|350.23|348.53|350.36|348.66|350.13|348.43|25
1730856850000|2024-11-06 01:34:10|350.28|348.58|350.08|348.38|350.31|348.61|350.07|348.37|30
1730856860000|2024-11-06 01:34:20|350.09|348.39|350.07|348.37|350.09|348.39|349.89|348.19|22
1730856870000|2024-11-06 01:34:30|350.06|348.36|350.28|348.58|350.33|348.63|350.06|348.36|30
1730856880000|2024-11-06 01:34:40|350.29|348.59|350.72|349.02|350.72|349.02|350.27|348.57|28
1730856890000|2024-11-06 01:34:50|350.74|349.04|350.61|348.91|350.76|349.06|350.61|348.91|17
1730856900000|2024-11-06 01:35:00|350.57|348.87|350.42|348.72|350.58|348.88|350.28|348.58|25
1730856910000|2024-11-06 01:35:10|350.43|348.73|350.23|348.53|350.57|348.87|350.23|348.53|26
1730856920000|2024-11-06 01:35:20|350.21|348.51|350.05|348.35|350.23|348.53|349.99|348.29|22
1730856930000|2024-11-06 01:35:30|350.02|348.32|349.93|348.23|350.1|348.4|349.93|348.23|20
1730856940000|2024-11-06 01:35:40|349.92|348.22|349.91|348.21|350.02|348.32|349.9|348.2|16
1730856950000|2024-11-06 01:35:50|349.9|348.2|349.74|348.04|349.9|348.2|349.72|348.02|18
1730856960000|2024-11-06 01:36:00|349.75|348.05|349.86|348.16|349.97|348.27|349.73|348.03|25
1730856970000|2024-11-06 01:36:10|349.85|348.15|349.54|347.84|349.85|348.15|349.5|347.8|21
1730856980000|2024-11-06 01:36:20|349.55|347.85|349.42|347.72|349.56|347.86|349.32|347.62|25
1730856990000|2024-11-06 01:36:30|349.4|347.7|349.63|347.93|349.63|347.93|349.35|347.65|29
1730857000000|2024-11-06 01:36:40|349.69|347.99|349.77|348.07|349.89|348.19|349.69|347.99|21
1730857010000|2024-11-06 01:36:50|349.76|348.06|349.79|348.09|349.81|348.11|349.76|348.06|3
1730857020000|2024-11-06 01:37:00|349.67|347.97|349.69|347.99|349.76|348.06|349.55|347.85|23
1730857030000|2024-11-06 01:37:10|349.67|347.97|349.55|347.85|349.73|348.03|349.55|347.85|25
1730857040000|2024-11-06 01:37:20|349.56|347.86|349.67|347.97|349.78|348.08|349.56|347.86|27
1730857050000|2024-11-06 01:37:30|349.66|347.96|350.02|348.32|350.02|348.32|349.63|347.93|26
1730857060000|2024-11-06 01:37:40|350|348.3|350.05|348.35|350.05|348.35|349.97|348.27|20
1730857070000|2024-11-06 01:37:50|350.03|348.33|350.1|348.4|350.1|348.4|350.01|348.31|15
1730857080000|2024-11-06 01:38:00|350.08|348.38|349.99|348.29|350.08|348.38|349.99|348.29|21
1730857090000|2024-11-06 01:38:10|350.02|348.32|350.1|348.4|350.12|348.42|350.01|348.31|20
1730857100000|2024-11-06 01:38:20|350.08|348.38|349.98|348.28|350.08|348.38|349.98|348.28|11
1730857110000|2024-11-06 01:38:30|350|348.3|350.01|348.31|350.05|348.35|350|348.3|11
1730857120000|2024-11-06 01:38:40|350.03|348.33|349.99|348.29|350.03|348.33|349.98|348.28|12
1730857130000|2024-11-06 01:38:50|350.02|348.32|350.2|348.5|350.2|348.5|350.01|348.31|16
1730857140000|2024-11-06 01:39:00|350.19|348.49|350.2|348.5|350.21|348.51|350.06|348.36|19
1730857150000|2024-11-06 01:39:10|350.21|348.51|350.18|348.48|350.25|348.55|350.18|348.48|22
1730857160000|2024-11-06 01:39:20|350.23|348.53|350.18|348.48|350.23|348.53|350.18|348.48|6
1730857170000|2024-11-06 01:39:30|350.13|348.43|349.86|348.16|350.13|348.43|349.85|348.15|20
1730857180000|2024-11-06 01:39:40|349.88|348.18|350.1|348.4|350.1|348.4|349.88|348.18|20
1730857190000|2024-11-06 01:39:50|350.09|348.39|350.07|348.37|350.09|348.39|350.04|348.34|14
1730857200000|2024-11-06 01:40:00|350.06|348.36|350.31|348.61|350.34|348.64|350.05|348.35|17
1730857210000|2024-11-06 01:40:10|350.3|348.6|350.1|348.4|350.32|348.62|350.1|348.4|13
1730857220000|2024-11-06 01:40:20|350.08|348.38|349.85|348.15|350.08|348.38|349.85|348.15|23
1730857230000|2024-11-06 01:40:30|349.88|348.18|349.76|348.06|349.88|348.18|349.76|348.06|11
1730857240000|2024-11-06 01:40:40|349.77|348.07|349.8|348.1|349.81|348.11|349.77|348.07|13
1730857250000|2024-11-06 01:40:50|349.79|348.09|349.87|348.17|350|348.3|349.79|348.09|18
1730857260000|2024-11-06 01:41:00|349.85|348.15|350|348.3|350.07|348.37|349.85|348.15|18
1730857270000|2024-11-06 01:41:10|349.92|348.22|349.83|348.13|349.92|348.22|349.57|347.87|17
1730857280000|2024-11-06 01:41:20|349.82|348.12|349.85|348.15|349.9|348.2|349.82|348.12|25
1730857290000|2024-11-06 01:41:30|349.82|348.12|349.54|347.84|349.83|348.13|349.52|347.82|27
1730857300000|2024-11-06 01:41:40|349.52|347.82|349.57|347.87|349.58|347.88|349.46|347.76|25
1730857310000|2024-11-06 01:41:50|349.54|347.84|349.31|347.61|349.59|347.89|349.25|347.55|21
1730857320000|2024-11-06 01:42:00|349.32|347.62|349.49|347.79|349.5|347.8|349.32|347.62|15
1730857330000|2024-11-06 01:42:10|349.5|347.8|349.78|348.08|349.83|348.13|349.48|347.78|23
1730857340000|2024-11-06 01:42:20|349.76|348.06|349.67|347.97|349.76|348.06|349.67|347.97|18
1730857360000|2024-11-06 01:42:40|349.7|348|349.83|348.13|349.83|348.13|349.7|348|12
1730857370000|2024-11-06 01:42:50|349.78|348.08|349.79|348.09|349.81|348.11|349.72|348.02|18
1730857380000|2024-11-06 01:43:00|349.8|348.1|349.86|348.16|349.88|348.18|349.75|348.05|19
1730857390000|2024-11-06 01:43:10|349.85|348.15|350.06|348.36|350.09|348.39|349.85|348.15|25
1730857400000|2024-11-06 01:43:20|350.04|348.34|350.13|348.43|350.13|348.43|350.03|348.33|17
1730857410000|2024-11-06 01:43:30|350.12|348.42|350.2|348.5|350.27|348.57|350.12|348.42|20
1730857420000|2024-11-06 01:43:40|350.19|348.49|350.18|348.48|350.29|348.59|350.17|348.47|22
1730857430000|2024-11-06 01:43:50|350.17|348.47|350.14|348.44|350.2|348.5|350.11|348.41|14
1730857440000|2024-11-06 01:44:00|350.16|348.46|350.26|348.56|350.26|348.56|350.16|348.46|18
1730857450000|2024-11-06 01:44:10|350.25|348.55|350.11|348.41|350.25|348.55|350.11|348.41|16
1730857460000|2024-11-06 01:44:20|350.1|348.4|350.03|348.33|350.1|348.4|350.03|348.33|8
1730857470000|2024-11-06 01:44:30|350.02|348.32|350.06|348.36|350.06|348.36|349.99|348.29|5
1730857480000|2024-11-06 01:44:40|350.05|348.35|350.04|348.34|350.09|348.39|350.02|348.32|9
1730857490000|2024-11-06 01:44:50|350.03|348.33|349.79|348.09|350.03|348.33|349.79|348.09|7
1730857500000|2024-11-06 01:45:00|349.78|348.08|349.58|347.88|349.78|348.08|349.51|347.81|20
1730857510000|2024-11-06 01:45:10|349.62|347.92|349.58|347.88|349.64|347.94|349.58|347.88|15
1730857520000|2024-11-06 01:45:20|349.57|347.87|349.92|348.22|349.92|348.22|349.57|347.87|20
1730857530000|2024-11-06 01:45:30|349.98|348.28|350.24|348.54|350.28|348.58|349.98|348.28|20
1730857540000|2024-11-06 01:45:40|350.26|348.56|350.04|348.34|350.28|348.58|350|348.3|21
1730857550000|2024-11-06 01:45:50|350.07|348.37|350.27|348.57|350.27|348.57|350.07|348.37|24
1730857560000|2024-11-06 01:46:00|350.26|348.56|350.28|348.58|350.29|348.59|350.17|348.47|21
1730857570000|2024-11-06 01:46:10|350.26|348.56|350.15|348.45|350.28|348.58|350.07|348.37|22
1730857580000|2024-11-06 01:46:20|350.14|348.44|350.06|348.36|350.15|348.45|350.05|348.35|13
1730857590000|2024-11-06 01:46:30|350.05|348.35|349.85|348.15|350.05|348.35|349.85|348.15|24
1730857600000|2024-11-06 01:46:40|349.87|348.17|349.7|348|349.87|348.17|349.67|347.97|20
1730857610000|2024-11-06 01:46:50|349.69|347.99|349.94|348.24|350.04|348.34|349.69|347.99|19
1730857620000|2024-11-06 01:47:00|349.93|348.23|350.04|348.34|350.04|348.34|349.86|348.16|15
1730857630000|2024-11-06 01:47:10|350.05|348.35|350.09|348.39|350.11|348.41|349.95|348.25|20
1730857640000|2024-11-06 01:47:20|350.07|348.37|350.12|348.42|350.13|348.43|350.04|348.34|22
1730857650000|2024-11-06 01:47:30|350.13|348.43|349.99|348.29|350.13|348.43|349.99|348.29|20
1730857660000|2024-11-06 01:47:40|350|348.3|350.1|348.4|350.11|348.41|349.99|348.29|18
1730857670000|2024-11-06 01:47:50|350.11|348.41|350.29|348.59|350.29|348.59|350.01|348.31|25
1730857680000|2024-11-06 01:48:00|350.28|348.58|349.96|348.26|350.31|348.61|349.96|348.26|28
1730857690000|2024-11-06 01:48:10|349.94|348.24|349.56|347.86|349.94|348.24|349.56|347.86|23
1730857700000|2024-11-06 01:48:20|349.57|347.87|349.63|347.93|349.64|347.94|349.57|347.87|14
1730857710000|2024-11-06 01:48:30|349.62|347.92|349.58|347.88|349.62|347.92|349.5|347.8|22
1730857720000|2024-11-06 01:48:40|349.57|347.87|349.63|347.93|349.69|347.99|349.52|347.82|21
1730857730000|2024-11-06 01:48:50|349.62|347.92|349.85|348.15|349.87|348.17|349.62|347.92|17
1730857740000|2024-11-06 01:49:00|349.97|348.27|350.13|348.43|350.21|348.51|349.97|348.27|29
1730857750000|2024-11-06 01:49:10|350.12|348.42|350.06|348.36|350.14|348.44|350.06|348.36|27
1730857760000|2024-11-06 01:49:20|350.05|348.35|350.05|348.35|350.12|348.42|350.01|348.31|24
1730857770000|2024-11-06 01:49:30|350.03|348.33|350.02|348.32|350.08|348.38|350.01|348.31|21
1730857780000|2024-11-06 01:49:40|350.03|348.33|350.17|348.47|350.24|348.54|350.03|348.33|17
1730857790000|2024-11-06 01:49:50|350.16|348.46|350.02|348.32|350.16|348.46|350.01|348.31|17
1730857800000|2024-11-06 01:50:00|350.01|348.31|349.94|348.24|350.01|348.31|349.94|348.24|14
1730857810000|2024-11-06 01:50:10|349.93|348.23|350.09|348.39|350.09|348.39|349.92|348.22|21
1730857820000|2024-11-06 01:50:20|350.13|348.43|350.38|348.68|350.56|348.86|350.13|348.43|23
1730857830000|2024-11-06 01:50:30|350.41|348.71|350.33|348.63|350.41|348.71|350.32|348.62|20
1730857840000|2024-11-06 01:50:40|350.32|348.62|350.44|348.74|350.46|348.76|350.28|348.58|20
1730857850000|2024-11-06 01:50:50|350.46|348.76|350.46|348.76|350.6|348.9|350.43|348.73|20
1730857860000|2024-11-06 01:51:00|350.45|348.75|350.56|348.86|350.59|348.89|350.42|348.72|26
1730857870000|2024-11-06 01:51:10|350.58|348.88|350.38|348.68|350.58|348.88|350.36|348.66|26
1730857880000|2024-11-06 01:51:20|350.39|348.69|350.49|348.79|350.59|348.89|350.38|348.68|17
1730857890000|2024-11-06 01:51:30|350.48|348.78|350.39|348.69|350.48|348.78|350.38|348.68|17
1730857900000|2024-11-06 01:51:40|350.45|348.75|350|348.3|350.48|348.78|350|348.3|26
1730857910000|2024-11-06 01:51:50|349.95|348.25|350.12|348.42|350.17|348.47|349.95|348.25|24
1730857920000|2024-11-06 01:52:00|350.13|348.43|350.03|348.33|350.13|348.43|350.03|348.33|17
1730857930000|2024-11-06 01:52:10|350.04|348.34|349.95|348.25|350.17|348.47|349.9|348.2|25
1730857940000|2024-11-06 01:52:20|349.96|348.26|349.92|348.22|349.98|348.28|349.89|348.19|29
1730857950000|2024-11-06 01:52:30|349.95|348.25|349.5|347.8|350.03|348.33|349.5|347.8|28
1730857960000|2024-11-06 01:52:40|349.48|347.78|349.91|348.21|349.91|348.21|349.42|347.72|27
1730857970000|2024-11-06 01:52:50|349.96|348.26|350.05|348.35|350.21|348.51|349.94|348.24|32
1730857980000|2024-11-06 01:53:00|350.01|348.31|350.03|348.33|350.26|348.56|350.01|348.31|26
1730857990000|2024-11-06 01:53:10|349.99|348.29|349.78|348.08|350|348.3|349.76|348.06|28
1730858000000|2024-11-06 01:53:20|349.79|348.09|349.89|348.19|349.97|348.27|349.76|348.06|28
1730858010000|2024-11-06 01:53:30|349.88|348.18|349.9|348.2|349.97|348.27|349.86|348.16|21
1730858020000|2024-11-06 01:53:40|349.86|348.16|349.9|348.2|349.94|348.24|349.84|348.14|17
1730858030000|2024-11-06 01:53:50|349.91|348.21|349.84|348.14|349.92|348.22|349.77|348.07|14
1730858040000|2024-11-06 01:54:00|349.83|348.13|349.7|348|349.98|348.28|349.7|348|22
1730858050000|2024-11-06 01:54:10|349.68|347.98|349.87|348.17|350.01|348.31|349.68|347.98|20
1730858060000|2024-11-06 01:54:20|349.88|348.18|349.94|348.24|349.99|348.29|349.86|348.16|18
1730858070000|2024-11-06 01:54:30|349.95|348.25|349.92|348.22|350.04|348.34|349.89|348.19|23
1730858080000|2024-11-06 01:54:40|349.91|348.21|349.87|348.17|349.92|348.22|349.87|348.17|15
1730858090000|2024-11-06 01:54:50|349.88|348.18|350.11|348.41|350.16|348.46|349.88|348.18|18
1730858100000|2024-11-06 01:55:00|350.14|348.44|350.22|348.52|350.33|348.63|350.14|348.44|29
1730858110000|2024-11-06 01:55:10|350.2|348.5|350.43|348.73|350.43|348.73|350.17|348.47|21
1730858120000|2024-11-06 01:55:20|350.42|348.72|350.44|348.74|350.49|348.79|350.38|348.68|17
1730858130000|2024-11-06 01:55:30|350.43|348.73|350.37|348.67|350.44|348.74|350.35|348.65|19
1730858140000|2024-11-06 01:55:40|350.38|348.68|350.25|348.55|350.46|348.76|350.24|348.54|23
1730858150000|2024-11-06 01:55:50|350.23|348.53|350.17|348.47|350.23|348.53|350.16|348.46|20
1730858160000|2024-11-06 01:56:00|350.08|348.38|350.01|348.31|350.08|348.38|349.97|348.27|23
1730858170000|2024-11-06 01:56:10|350.05|348.35|349.89|348.19|350.2|348.5|349.89|348.19|24
1730858180000|2024-11-06 01:56:20|349.91|348.21|349.99|348.29|350.01|348.31|349.88|348.18|29
1730858190000|2024-11-06 01:56:30|349.98|348.28|350.34|348.64|350.34|348.64|349.98|348.28|23
1730858200000|2024-11-06 01:56:40|350.38|348.68|350.21|348.51|350.38|348.68|350.18|348.48|22
1730858210000|2024-11-06 01:56:50|350.23|348.53|350.26|348.56|350.28|348.58|350.21|348.51|17
1730858220000|2024-11-06 01:57:00|350.25|348.55|350.07|348.37|350.25|348.55|350.07|348.37|17
1730858230000|2024-11-06 01:57:10|350.08|348.38|350.17|348.47|350.17|348.47|350.03|348.33|18
1730858240000|2024-11-06 01:57:20|350.16|348.46|350.06|348.36|350.17|348.47|350.06|348.36|19
1730858250000|2024-11-06 01:57:30|350.05|348.35|349.9|348.2|350.15|348.45|349.9|348.2|25
1730858260000|2024-11-06 01:57:40|349.89|348.19|349.76|348.06|349.89|348.19|349.7|348|23
1730858270000|2024-11-06 01:57:50|349.74|348.04|349.73|348.03|349.74|348.04|349.62|347.92|16
1730858280000|2024-11-06 01:58:00|349.74|348.04|349.96|348.26|349.96|348.26|349.74|348.04|18
1730858290000|2024-11-06 01:58:10|349.95|348.25|349.75|348.05|349.95|348.25|349.75|348.05|22
1730858300000|2024-11-06 01:58:20|349.74|348.04|349.63|347.93|349.75|348.05|349.63|347.93|13
1730858310000|2024-11-06 01:58:30|349.61|347.91|349.58|347.88|349.68|347.98|349.58|347.88|15
1730858320000|2024-11-06 01:58:40|349.6|347.9|349.61|347.91|349.66|347.96|349.59|347.89|13
1730858330000|2024-11-06 01:58:50|349.63|347.93|349.56|347.86|349.64|347.94|349.56|347.86|21
1730858340000|2024-11-06 01:59:00|349.57|347.87|349.57|347.87|349.65|347.95|349.57|347.87|19
1730858350000|2024-11-06 01:59:10|349.56|347.86|349.52|347.82|349.56|347.86|349.51|347.81|9
1730858360000|2024-11-06 01:59:20|349.53|347.83|349.64|347.94|349.64|347.94|349.53|347.83|12
1730858370000|2024-11-06 01:59:30|349.63|347.93|349.52|347.82|349.63|347.93|349.44|347.74|19
1730858380000|2024-11-06 01:59:40|349.53|347.83|349.66|347.96|349.67|347.97|349.53|347.83|13
1730858390000|2024-11-06 01:59:50|349.67|347.97|349.66|347.96|349.69|347.99|349.63|347.93|17
1730858400000|2024-11-06 02:00:00|349.65|347.95|349.9|348.2|349.9|348.2|349.65|347.95|32
1730858410000|2024-11-06 02:00:10|349.96|348.26|349.94|348.24|350.06|348.36|349.93|348.23|28
1730858420000|2024-11-06 02:00:20|350.01|348.31|350.03|348.33|350.05|348.35|349.93|348.23|14
1730858430000|2024-11-06 02:00:30|350.02|348.32|350.21|348.51|350.22|348.52|349.97|348.27|19
1730858440000|2024-11-06 02:00:40|350.22|348.52|350.1|348.4|350.22|348.52|350.1|348.4|18
1730858450000|2024-11-06 02:00:50|350.14|348.44|350.16|348.46|350.23|348.53|350.12|348.42|21
1730858460000|2024-11-06 02:01:00|350.12|348.42|349.84|348.14|350.12|348.42|349.82|348.12|23
1730858470000|2024-11-06 02:01:10|349.83|348.13|349.69|347.99|349.83|348.13|349.69|347.99|27
1730858480000|2024-11-06 02:01:20|349.68|347.98|349.8|348.1|349.82|348.12|349.68|347.98|18
1730858490000|2024-11-06 02:01:30|349.84|348.14|349.99|348.29|349.99|348.29|349.83|348.13|10
1730858500000|2024-11-06 02:01:40|350.09|348.39|350.48|348.78|350.48|348.78|350.09|348.39|20
1730858510000|2024-11-06 02:01:50|350.47|348.77|350.48|348.78|350.5|348.8|350.45|348.75|12
1730858520000|2024-11-06 02:02:00|350.47|348.77|350.64|348.94|350.69|348.99|350.47|348.77|23
1730858530000|2024-11-06 02:02:10|350.63|348.93|350.21|348.51|350.63|348.93|350.15|348.45|24
1730858540000|2024-11-06 02:02:20|350.2|348.5|350.12|348.42|350.2|348.5|350.06|348.36|15
1730858550000|2024-11-06 02:02:30|350.17|348.47|350.2|348.5|350.22|348.52|350.13|348.43|24
1730858560000|2024-11-06 02:02:40|350.21|348.51|350.17|348.47|350.28|348.58|350.17|348.47|19
1730858570000|2024-11-06 02:02:50|350.16|348.46|349.93|348.23|350.16|348.46|349.93|348.23|17
1730858580000|2024-11-06 02:03:00|349.88|348.18|349.75|348.05|349.9|348.2|349.7|348|24
1730858590000|2024-11-06 02:03:10|349.73|348.03|349.66|347.96|349.73|348.03|349.38|347.68|20
1730858600000|2024-11-06 02:03:20|349.62|347.92|349.81|348.11|349.87|348.17|349.62|347.92|21
1730858610000|2024-11-06 02:03:30|349.82|348.12|349.8|348.1|349.9|348.2|349.79|348.09|19
1730858620000|2024-11-06 02:03:40|349.79|348.09|349.95|348.25|349.97|348.27|349.78|348.08|16
1730858630000|2024-11-06 02:03:50|349.94|348.24|349.9|348.2|349.94|348.24|349.81|348.11|22
1730858640000|2024-11-06 02:04:00|349.91|348.21|349.82|348.12|350.02|348.32|349.77|348.07|12
1730858650000|2024-11-06 02:04:10|349.84|348.14|349.94|348.24|350.02|348.32|349.84|348.14|17
1730858660000|2024-11-06 02:04:20|349.96|348.26|350.04|348.34|350.06|348.36|349.93|348.23|20
1730858670000|2024-11-06 02:04:30|350.05|348.35|350.02|348.32|350.07|348.37|350|348.3|20
1730858680000|2024-11-06 02:04:40|350.03|348.33|349.93|348.23|350.12|348.42|349.93|348.23|20
1730858690000|2024-11-06 02:04:50|349.85|348.15|349.66|347.96|349.87|348.17|349.66|347.96|22
1730858700000|2024-11-06 02:05:00|349.67|347.97|349.47|347.77|349.71|348.01|349.45|347.75|23
1730858710000|2024-11-06 02:05:10|349.44|347.74|349.44|347.74|349.52|347.82|349.44|347.74|14
1730858720000|2024-11-06 02:05:20|349.49|347.79|349.45|347.75|349.49|347.79|349.38|347.68|20
1730858730000|2024-11-06 02:05:30|349.44|347.74|349.26|347.56|349.44|347.74|349.26|347.56|12
1730858740000|2024-11-06 02:05:40|349.23|347.53|349.19|347.49|349.23|347.53|349.11|347.41|15
1730858750000|2024-11-06 02:05:50|349.18|347.48|349.07|347.37|349.18|347.48|349.07|347.37|16
1730858760000|2024-11-06 02:06:00|349.08|347.38|349.2|347.5|349.2|347.5|349.06|347.36|19
1730858770000|2024-11-06 02:06:10|349.18|347.48|349.04|347.34|349.21|347.51|349.03|347.33|15
1730858780000|2024-11-06 02:06:20|349.03|347.33|349.06|347.36|349.12|347.42|349.03|347.33|10
1730858790000|2024-11-06 02:06:30|348.9|347.2|348.82|347.12|348.91|347.21|348.82|347.12|14
1730858800000|2024-11-06 02:06:40|348.83|347.13|348.77|347.07|348.83|347.13|348.75|347.05|14
1730858810000|2024-11-06 02:06:50|348.76|347.06|348.72|347.02|348.83|347.13|348.71|347.01|15
1730858820000|2024-11-06 02:07:00|348.71|347.01|348.85|347.15|348.95|347.25|348.65|346.95|21
1730858830000|2024-11-06 02:07:10|348.87|347.17|348.94|347.24|348.97|347.27|348.84|347.14|25
1730858840000|2024-11-06 02:07:20|348.93|347.23|348.93|347.23|348.99|347.29|348.9|347.2|11
1730858850000|2024-11-06 02:07:30|348.76|347.06|348.72|347.02|348.92|347.22|348.72|347.02|14
1730858860000|2024-11-06 02:07:40|348.73|347.03|348.75|347.05|348.75|347.05|348.72|347.02|10
1730858870000|2024-11-06 02:07:50|348.83|347.13|348.97|347.27|348.99|347.29|348.83|347.13|21
1730858880000|2024-11-06 02:08:00|348.96|347.26|348.95|347.25|348.96|347.26|348.83|347.13|19
1730858890000|2024-11-06 02:08:10|348.97|347.27|349|347.3|349.02|347.32|348.97|347.27|12
1730858900000|2024-11-06 02:08:20|349.01|347.31|349.2|347.5|349.23|347.53|349.01|347.31|10
1730858910000|2024-11-06 02:08:30|349.24|347.54|349.4|347.7|349.4|347.7|349.24|347.54|8
1730858920000|2024-11-06 02:08:40|349.47|347.77|349.62|347.92|349.62|347.92|349.43|347.73|19
1730858930000|2024-11-06 02:08:50|349.63|347.93|349.66|347.96|349.66|347.96|349.61|347.91|16
1730858940000|2024-11-06 02:09:00|349.67|347.97|350|348.3|350.01|348.31|349.67|347.97|26
1730858950000|2024-11-06 02:09:10|349.99|348.29|350.06|348.36|350.17|348.47|349.89|348.19|25
1730858960000|2024-11-06 02:09:20|350.07|348.37|350.17|348.47|350.19|348.49|350.06|348.36|17
1730858970000|2024-11-06 02:09:30|350.19|348.49|350.16|348.46|350.32|348.62|350.11|348.41|22
1730858980000|2024-11-06 02:09:40|350.18|348.48|350.23|348.53|350.23|348.53|350.14|348.44|21
1730858990000|2024-11-06 02:09:50|350.29|348.59|350.27|348.57|350.36|348.66|350.27|348.57|15
1730859000000|2024-11-06 02:10:00|350.26|348.56|350.22|348.52|350.26|348.56|350.15|348.45|14
1730859010000|2024-11-06 02:10:10|350.21|348.51|350.08|348.38|350.22|348.52|350.06|348.36|21
1730859020000|2024-11-06 02:10:20|350.1|348.4|350.22|348.52|350.22|348.52|350.04|348.34|22
1730859030000|2024-11-06 02:10:30|350.23|348.53|350.14|348.44|350.23|348.53|350.1|348.4|20
1730859040000|2024-11-06 02:10:40|350.16|348.46|350.14|348.44|350.25|348.55|350.14|348.44|16
1730859050000|2024-11-06 02:10:50|350.13|348.43|350.19|348.49|350.2|348.5|350.12|348.42|15
1730859060000|2024-11-06 02:11:00|350.18|348.48|350.11|348.41|350.18|348.48|350.07|348.37|13
1730859070000|2024-11-06 02:11:10|350.12|348.42|350.21|348.51|350.25|348.55|350.08|348.38|19
1730859080000|2024-11-06 02:11:20|350.2|348.5|350.38|348.68|350.38|348.68|350.17|348.47|16
1730859090000|2024-11-06 02:11:30|350.39|348.69|350.34|348.64|350.42|348.72|350.34|348.64|11
1730859100000|2024-11-06 02:11:40|350.38|348.68|350.54|348.84|350.54|348.84|350.38|348.68|15
1730859110000|2024-11-06 02:11:50|350.52|348.82|350.65|348.95|350.65|348.95|350.51|348.81|15
1730859120000|2024-11-06 02:12:00|350.66|348.96|350.68|348.98|350.71|349.01|350.66|348.96|20
1730859130000|2024-11-06 02:12:10|350.7|349|350.47|348.77|350.71|349.01|350.46|348.76|19
1730859140000|2024-11-06 02:12:20|350.48|348.78|350.17|348.47|350.49|348.79|350.17|348.47|16
1730859150000|2024-11-06 02:12:30|350.19|348.49|350.44|348.74|350.44|348.74|350.19|348.49|19
1730859160000|2024-11-06 02:12:40|350.45|348.75|350.43|348.73|350.45|348.75|350.42|348.72|10
1730859170000|2024-11-06 02:12:50|350.44|348.74|350.55|348.85|350.56|348.86|350.41|348.71|10
1730859180000|2024-11-06 02:13:00|350.54|348.84|350.54|348.84|350.55|348.85|350.48|348.78|24
1730859190000|2024-11-06 02:13:10|350.55|348.85|350.68|348.98|350.68|348.98|350.47|348.77|15
1730859200000|2024-11-06 02:13:20|350.75|349.05|350.65|348.95|350.75|349.05|350.61|348.91|22
1730859210000|2024-11-06 02:13:30|350.67|348.97|350.72|349.02|350.72|349.02|350.65|348.95|17
1730859220000|2024-11-06 02:13:40|350.79|349.09|350.94|349.24|351.07|349.37|350.79|349.09|24
1730859230000|2024-11-06 02:13:50|350.9|349.2|350.89|349.19|350.99|349.29|350.8|349.1|18
1730859240000|2024-11-06 02:14:00|350.88|349.18|351.05|349.35|351.09|349.39|350.88|349.18|15
1730859250000|2024-11-06 02:14:10|351.07|349.37|351.07|349.37|351.07|349.37|350.98|349.28|19
1730859260000|2024-11-06 02:14:20|351.06|349.36|350.84|349.14|351.06|349.36|350.84|349.14|22
1730859270000|2024-11-06 02:14:30|350.86|349.16|350.76|349.06|350.97|349.27|350.76|349.06|21
1730859280000|2024-11-06 02:14:40|350.72|349.02|350.48|348.78|350.72|349.02|350.41|348.71|17
1730859290000|2024-11-06 02:14:50|350.49|348.79|350.51|348.81|350.58|348.88|350.48|348.78|14
1730859300000|2024-11-06 02:15:00|350.5|348.8|350.66|348.96|350.68|348.98|350.47|348.77|24
1730859310000|2024-11-06 02:15:10|350.68|348.98|350.92|349.22|350.92|349.22|350.66|348.96|24
1730859320000|2024-11-06 02:15:20|350.93|349.23|350.97|349.27|351.03|349.33|350.93|349.23|21
1730859330000|2024-11-06 02:15:30|350.96|349.26|351.17|349.47|351.2|349.5|350.96|349.26|25
1730859340000|2024-11-06 02:15:40|351.13|349.43|351.28|349.58|351.3|349.6|351.12|349.42|28
1730859350000|2024-11-06 02:15:50|351.29|349.59|351.54|349.84|351.55|349.85|351.29|349.59|27
1730859360000|2024-11-06 02:16:00|351.6|349.9|351.98|350.28|351.98|350.28|351.6|349.9|28
1730859370000|2024-11-06 02:16:10|352.2|350.5|352.39|350.69|352.39|350.69|352.2|350.5|24
1730859380000|2024-11-06 02:16:20|352.41|350.71|352.19|350.49|352.41|350.71|352.19|350.49|23
1730859390000|2024-11-06 02:16:30|352.22|350.52|352.26|350.56|352.36|350.66|352.09|350.39|28
1730859400000|2024-11-06 02:16:40|352.19|350.49|352.24|350.54|352.34|350.64|352.19|350.49|20
1730859410000|2024-11-06 02:16:50|352.23|350.53|352.32|350.62|352.36|350.66|352.13|350.43|25
1730859420000|2024-11-06 02:17:00|352.36|350.66|352.42|350.72|352.46|350.76|352.31|350.61|26
1730859430000|2024-11-06 02:17:10|352.44|350.74|352.49|350.79|352.55|350.85|352.35|350.65|27
1730859440000|2024-11-06 02:17:20|352.48|350.78|352.59|350.89|352.59|350.89|352.48|350.78|16
1730859450000|2024-11-06 02:17:30|352.74|351.04|352.74|351.04|352.74|351.04|352.74|351.04|1
1730859460000|2024-11-06 02:17:40|352.89|351.19|352.89|351.19|352.89|351.19|352.78|351.08|9
1730859470000|2024-11-06 02:17:50|352.85|351.15|353.34|351.64|353.37|351.67|352.85|351.15|15
1730859480000|2024-11-06 02:18:00|353.33|351.63|352.76|351.06|353.33|351.63|352.64|350.94|29
1730859490000|2024-11-06 02:18:10|352.69|350.99|352.94|351.24|353.09|351.39|352.66|350.96|25
1730859500000|2024-11-06 02:18:20|352.95|351.25|352.75|351.05|353|351.3|352.73|351.03|27
1730859510000|2024-11-06 02:18:30|352.77|351.07|352.99|351.29|353.05|351.35|352.75|351.05|18
1730859520000|2024-11-06 02:18:40|352.95|351.25|353.36|351.66|353.37|351.67|352.92|351.22|28
1730859530000|2024-11-06 02:18:50|353.37|351.67|353.33|351.63|353.5|351.8|353.19|351.49|31
1730859540000|2024-11-06 02:19:00|353.34|351.64|353.4|351.7|353.42|351.72|353.22|351.52|30
1730859550000|2024-11-06 02:19:10|353.41|351.71|353.65|351.95|353.69|351.99|353.31|351.61|33
1730859560000|2024-11-06 02:19:20|353.66|351.96|353.67|351.97|353.71|352.01|353.59|351.89|33
1730859570000|2024-11-06 02:19:30|353.68|351.98|353.67|351.97|353.73|352.03|353.61|351.91|22
1730859580000|2024-11-06 02:19:40|353.69|351.99|353.43|351.73|353.69|351.99|353.33|351.63|29
1730859590000|2024-11-06 02:19:50|353.44|351.74|353.63|351.93|353.72|352.02|353.44|351.74|26
1730859600000|2024-11-06 02:20:00|353.62|351.92|354.53|352.83|354.56|352.86|353.48|351.78|30
1730859610000|2024-11-06 02:20:10|354.5|352.8|353.94|352.24|354.53|352.83|353.93|352.23|28
1730859620000|2024-11-06 02:20:20|353.95|352.25|353.79|352.09|354.02|352.32|353.79|352.09|28
1730859630000|2024-11-06 02:20:30|353.8|352.1|353.67|351.97|353.97|352.27|353.67|351.97|19
1730859640000|2024-11-06 02:20:40|353.66|351.96|353.48|351.78|353.66|351.96|353.36|351.66|28
1730859650000|2024-11-06 02:20:50|353.47|351.77|353.45|351.75|353.52|351.82|353.4|351.7|22
1730859660000|2024-11-06 02:21:00|353.46|351.76|353.75|352.05|353.76|352.06|353.46|351.76|17
1730859670000|2024-11-06 02:21:10|353.74|352.04|353.7|352|353.81|352.11|353.65|351.95|25
1730859680000|2024-11-06 02:21:20|353.71|352.01|354.14|352.44|354.43|352.73|353.64|351.94|28
1730859690000|2024-11-06 02:21:30|354.12|352.42|353.74|352.04|354.13|352.43|353.74|352.04|23
1730859700000|2024-11-06 02:21:40|353.7|352|353.35|351.65|353.7|352|353.27|351.57|24
1730859710000|2024-11-06 02:21:50|353.36|351.66|353.78|352.08|353.78|352.08|353.36|351.66|24
1730859720000|2024-11-06 02:22:00|353.8|352.1|353.96|352.26|354.04|352.34|353.78|352.08|25
1730859730000|2024-11-06 02:22:10|353.98|352.28|353.95|352.25|354.13|352.43|353.86|352.16|25
1730859740000|2024-11-06 02:22:20|353.94|352.24|353.24|351.54|353.96|352.26|353.24|351.54|34
1730859750000|2024-11-06 02:22:30|353.25|351.55|353.72|352.02|353.72|352.02|353.24|351.54|26
1730859760000|2024-11-06 02:22:40|353.75|352.05|353.61|351.91|353.78|352.08|353.61|351.91|25
1730859770000|2024-11-06 02:22:50|353.59|351.89|353.51|351.81|353.59|351.89|353.37|351.67|24
1730859780000|2024-11-06 02:23:00|353.49|351.79|353.74|352.04|353.87|352.17|353.49|351.79|31
1730859790000|2024-11-06 02:23:10|353.73|352.03|353.94|352.24|354|352.3|353.62|351.92|30
1730859800000|2024-11-06 02:23:20|353.95|352.25|353.68|351.98|353.95|352.25|353.67|351.97|19
1730859810000|2024-11-06 02:23:30|353.7|352|353.87|352.17|353.89|352.19|353.7|352|20
1730859820000|2024-11-06 02:23:40|353.88|352.18|353.83|352.13|353.92|352.22|353.7|352|24
1730859830000|2024-11-06 02:23:50|353.76|352.06|353.95|352.25|354.05|352.35|353.69|351.99|29
1730859840000|2024-11-06 02:24:00|353.93|352.23|354.03|352.33|354.04|352.34|353.86|352.16|22
1730859850000|2024-11-06 02:24:10|354.01|352.31|353.89|352.19|354.01|352.31|353.89|352.19|15
1730859860000|2024-11-06 02:24:20|353.88|352.18|354.08|352.38|354.08|352.38|353.88|352.18|22
1730859870000|2024-11-06 02:24:30|354.09|352.39|354.32|352.62|354.36|352.66|354.09|352.39|22
1730859880000|2024-11-06 02:24:40|354.31|352.61|354.51|352.81|354.54|352.84|354.22|352.52|22
1730859890000|2024-11-06 02:24:50|354.56|352.86|354.93|353.23|354.99|353.29|354.56|352.86|10
1730859900000|2024-11-06 02:25:00|354.94|353.24|354.91|353.21|355|353.3|354.81|353.11|24
1730859910000|2024-11-06 02:25:10|354.87|353.17|354.75|353.05|354.87|353.17|354.67|352.97|25
1730859920000|2024-11-06 02:25:20|354.8|353.1|355.11|353.41|355.11|353.41|354.71|353.01|25
1730859930000|2024-11-06 02:25:30|355.08|353.38|355.39|353.69|355.49|353.79|355.08|353.38|31
1730859940000|2024-11-06 02:25:40|355.4|353.7|355.53|353.83|355.58|353.88|355.37|353.67|30
1730859950000|2024-11-06 02:25:50|355.57|353.87|356.15|354.45|356.15|354.45|355.53|353.83|24
1730859960000|2024-11-06 02:26:00|356.06|354.36|356.15|354.45|356.15|354.45|355.92|354.22|32
1730859970000|2024-11-06 02:26:10|356.16|354.46|356.2|354.5|356.2|354.5|356.04|354.34|27
1730859980000|2024-11-06 02:26:20|356.19|354.49|356.55|354.85|356.55|354.85|356.18|354.48|19
1730859990000|2024-11-06 02:26:30|356.54|354.84|356.65|354.95|356.81|355.11|356.39|354.69|26
1730860000000|2024-11-06 02:26:40|356.71|355.01|356.84|355.14|356.89|355.19|356.71|355.01|20
1730860010000|2024-11-06 02:26:50|356.83|355.13|356.93|355.23|356.95|355.25|356.75|355.05|20
1730860020000|2024-11-06 02:27:00|356.94|355.24|357.24|355.54|357.27|355.57|356.94|355.24|27
1730860030000|2024-11-06 02:27:10|357.25|355.55|357.58|355.88|357.61|355.91|357.23|355.53|24
1730860040000|2024-11-06 02:27:20|357.57|355.87|357.64|355.94|357.72|356.02|357.49|355.79|15
1730860050000|2024-11-06 02:27:30|357.57|355.87|357.79|356.09|357.82|356.12|357.57|355.87|26
1730860060000|2024-11-06 02:27:40|357.8|356.1|357.73|356.03|357.82|356.12|357.73|356.03|13
1730860070000|2024-11-06 02:27:50|357.77|356.07|358.42|356.72|358.42|356.72|357.74|356.04|23
1730860080000|2024-11-06 02:28:00|358.39|356.69|358.58|356.88|358.58|356.88|358.34|356.64|16
1730860090000|2024-11-06 02:28:10|358.61|356.91|358.51|356.81|358.74|357.04|358.35|356.65|22
1730860100000|2024-11-06 02:28:20|358.67|356.97|359.12|357.42|359.12|357.42|358.67|356.97|21
1730860110000|2024-11-06 02:28:30|359.14|357.44|358.86|357.16|359.23|357.53|358.86|357.16|26
1730860120000|2024-11-06 02:28:40|358.85|357.15|358.91|357.21|358.95|357.25|358.78|357.08|26
1730860130000|2024-11-06 02:28:50|358.92|357.22|359.85|358.15|359.91|358.21|358.92|357.22|35
1730860140000|2024-11-06 02:29:00|359.84|358.14|358.99|357.29|359.86|358.16|358.81|357.11|35
1730860150000|2024-11-06 02:29:10|359.01|357.31|359.76|358.06|360.02|358.32|359.01|357.31|32
1730860160000|2024-11-06 02:29:20|359.79|358.09|359.4|357.7|359.79|358.09|359.36|357.66|29
1730860170000|2024-11-06 02:29:30|359.39|357.69|359.62|357.92|359.62|357.92|359.38|357.68|30
1730860180000|2024-11-06 02:29:40|359.63|357.93|359.46|357.76|359.63|357.93|359.4|357.7|26
1730860190000|2024-11-06 02:29:50|359.47|357.77|359.03|357.33|359.48|357.78|358.95|357.25|21
1730860200000|2024-11-06 02:30:00|359.02|357.32|358.64|356.94|359.4|357.7|358.61|356.91|30
1730860210000|2024-11-06 02:30:10|358.71|357.01|359.33|357.63|359.34|357.64|358.6|356.9|32
1730860220000|2024-11-06 02:30:20|359.4|357.7|359.58|357.88|359.64|357.94|359.37|357.67|26
1730860230000|2024-11-06 02:30:30|359.55|357.85|359.45|357.75|359.59|357.89|359.45|357.75|32
1730860240000|2024-11-06 02:30:40|359.44|357.74|360.23|358.53|360.23|358.53|359.43|357.73|34
1730860250000|2024-11-06 02:30:50|360.2|358.5|360.53|358.83|360.61|358.91|360.09|358.39|31
1730860260000|2024-11-06 02:31:00|360.49|358.79|359.69|357.99|360.49|358.79|359.69|357.99|32
1730860270000|2024-11-06 02:31:10|359.67|357.97|360.76|359.06|360.79|359.09|359.63|357.93|30
1730860280000|2024-11-06 02:31:20|360.7|359|360.78|359.08|360.79|359.09|360.53|358.83|24
1730860290000|2024-11-06 02:31:30|360.79|359.09|360.93|359.23|361.02|359.32|360.74|359.04|28
1730860300000|2024-11-06 02:31:40|360.94|359.24|360.6|358.9|361.02|359.32|360.58|358.88|29
1730860310000|2024-11-06 02:31:50|360.5|358.8|360.24|358.54|360.5|358.8|360.22|358.52|24
1730860320000|2024-11-06 02:32:00|360.18|358.48|360.43|358.73|360.45|358.75|360.1|358.4|32
1730860330000|2024-11-06 02:32:10|360.41|358.71|360.15|358.45|360.41|358.71|359.99|358.29|28
1730860340000|2024-11-06 02:32:20|360.16|358.46|360.34|358.64|360.44|358.74|360.15|358.45|27
1730860350000|2024-11-06 02:32:30|360.35|358.65|360.87|359.17|360.9|359.2|360.31|358.61|28
1730860360000|2024-11-06 02:32:40|360.85|359.15|360.35|358.65|360.85|359.15|360.31|358.61|29
1730860370000|2024-11-06 02:32:50|360.36|358.66|360.62|358.92|360.66|358.96|360.36|358.66|23
1730860380000|2024-11-06 02:33:00|360.63|358.93|360.81|359.11|360.93|359.23|360.63|358.93|30
1730860390000|2024-11-06 02:33:10|360.83|359.13|361.07|359.37|361.07|359.37|360.8|359.1|22
1730860400000|2024-11-06 02:33:20|361.06|359.36|361.07|359.37|361.07|359.37|361.06|359.36|4
1730860410000|2024-11-06 02:33:30|361.08|359.38|361.32|359.62|361.35|359.65|361.08|359.38|17
1730860420000|2024-11-06 02:33:40|361.33|359.63|361.08|359.38|361.42|359.72|361.08|359.38|27
1730860430000|2024-11-06 02:33:50|361.07|359.37|361|359.3|361.08|359.38|360.9|359.2|18
1730860440000|2024-11-06 02:34:00|361.01|359.31|361.02|359.32|361.13|359.43|360.97|359.27|23
1730860450000|2024-11-06 02:34:10|361.03|359.33|361.2|359.5|361.22|359.52|361|359.3|11
1730860460000|2024-11-06 02:34:20|361.18|359.48|361.13|359.43|361.18|359.48|361.03|359.33|22
1730860470000|2024-11-06 02:34:30|361.11|359.41|361.42|359.72|361.44|359.74|361.09|359.39|27
1730860480000|2024-11-06 02:34:40|361.46|359.76|361.35|359.65|361.46|359.76|361.32|359.62|20
1730860490000|2024-11-06 02:34:50|361.34|359.64|360.95|359.25|361.37|359.67|360.93|359.23|21
1730860500000|2024-11-06 02:35:00|360.94|359.24|361.29|359.59|361.29|359.59|360.94|359.24|28
1730860510000|2024-11-06 02:35:10|361.3|359.6|361.36|359.66|361.37|359.67|361.26|359.56|19
1730860520000|2024-11-06 02:35:20|361.34|359.64|361.25|359.55|361.34|359.64|361.02|359.32|24
1730860530000|2024-11-06 02:35:30|361.27|359.57|361.41|359.71|361.43|359.73|361.26|359.56|19
1730860540000|2024-11-06 02:35:40|361.39|359.69|361.36|359.66|361.45|359.75|361.36|359.66|18
1730860550000|2024-11-06 02:35:50|361.35|359.65|361.32|359.62|361.44|359.74|361.32|359.62|9
1730860560000|2024-11-06 02:36:00|361.27|359.57|360.76|359.06|361.27|359.57|360.68|358.98|22
1730860570000|2024-11-06 02:36:10|360.46|358.76|361.03|359.33|361.09|359.39|360.46|358.76|30
1730860580000|2024-11-06 02:36:20|361.07|359.37|361.38|359.68|361.38|359.68|361.07|359.37|29
1730860590000|2024-11-06 02:36:30|361.45|359.75|361.48|359.78|361.51|359.81|361.45|359.75|20
1730860600000|2024-11-06 02:36:40|361.47|359.77|361.42|359.72|361.47|359.77|361.42|359.72|12
1730860610000|2024-11-06 02:36:50|361.41|359.71|361.5|359.8|361.57|359.87|361.39|359.69|16
1730860620000|2024-11-06 02:37:00|361.51|359.81|362.11|360.41|362.11|360.41|361.46|359.76|22
1730860630000|2024-11-06 02:37:10|362.12|360.42|362.06|360.36|362.15|360.45|361.83|360.13|22
1730860640000|2024-11-06 02:37:20|362.07|360.37|361.99|360.29|362.12|360.42|361.98|360.28|23
1730860650000|2024-11-06 02:37:30|361.98|360.28|361.78|360.08|362.09|360.39|361.78|360.08|20
1730860660000|2024-11-06 02:37:40|361.79|360.09|362.01|360.31|362.01|360.31|361.73|360.03|22
1730860670000|2024-11-06 02:37:50|362.05|360.35|362.12|360.42|362.25|360.55|362.05|360.35|16
1730860680000|2024-11-06 02:38:00|362.14|360.44|362.15|360.45|362.22|360.52|362.06|360.36|23
1730860690000|2024-11-06 02:38:10|362.14|360.44|362.26|360.56|362.26|360.56|362.14|360.44|19
1730860700000|2024-11-06 02:38:20|362.25|360.55|362.28|360.58|362.29|360.59|362.25|360.55|6
1730860710000|2024-11-06 02:38:30|362.09|360.39|362.04|360.34|362.19|360.49|362.01|360.31|24
1730860720000|2024-11-06 02:38:40|362|360.3|362.13|360.43|362.15|360.45|361.84|360.14|21
1730860730000|2024-11-06 02:38:50|362.15|360.45|361.77|360.07|362.18|360.48|361.75|360.05|18
1730860740000|2024-11-06 02:39:00|361.66|359.96|361.96|360.26|362.1|360.4|361.55|359.85|24
1730860750000|2024-11-06 02:39:10|362|360.3|362.01|360.31|362.19|360.49|362|360.3|21
1730860760000|2024-11-06 02:39:20|362|360.3|361.65|359.95|362|360.3|361.39|359.69|24
1730860770000|2024-11-06 02:39:30|361.54|359.84|361.24|359.54|361.54|359.84|361.24|359.54|20
1730860780000|2024-11-06 02:39:40|361.25|359.55|361.27|359.57|361.29|359.59|361.16|359.46|20
1730860790000|2024-11-06 02:39:50|361.29|359.59|361.68|359.98|361.78|360.08|361.29|359.59|25
1730860800000|2024-11-06 02:40:00|361.69|359.99|361.38|359.68|361.69|359.99|361.37|359.67|17
1730860810000|2024-11-06 02:40:10|361.36|359.66|359.37|357.67|361.41|359.71|359.17|357.47|25
1730860820000|2024-11-06 02:40:20|359.38|357.68|359.43|357.73|359.45|357.75|359.38|357.68|23
1730860830000|2024-11-06 02:40:30|359.42|357.72|359.52|357.82|359.52|357.82|359.4|357.7|11
1730860840000|2024-11-06 02:40:40|359.51|357.81|359.5|357.8|359.57|357.87|359.43|357.73|23
1730860850000|2024-11-06 02:40:50|359.42|357.72|359.22|357.52|359.48|357.78|359.1|357.4|24
1730860860000|2024-11-06 02:41:00|359.24|357.54|359.36|357.66|359.36|357.66|359.15|357.45|28
1730860870000|2024-11-06 02:41:10|359.42|357.72|359.2|357.5|359.5|357.8|359.2|357.5|28
1730860880000|2024-11-06 02:41:20|359.09|357.39|359.2|357.5|359.24|357.54|359.09|357.39|19
1730860890000|2024-11-06 02:41:30|359.21|357.51|359.43|357.73|359.47|357.77|359.21|357.51|22
1730860900000|2024-11-06 02:41:40|359.42|357.72|359.37|357.67|359.42|357.72|359.29|357.59|21
1730860910000|2024-11-06 02:41:50|359.36|357.66|359.43|357.73|359.53|357.83|359.33|357.63|26
1730860920000|2024-11-06 02:42:00|359.45|357.75|359.2|357.5|359.46|357.76|359.2|357.5|27
1730860930000|2024-11-06 02:42:10|359.16|357.46|359.01|357.31|359.19|357.49|358.93|357.23|23
1730860940000|2024-11-06 02:42:20|359.02|357.32|358.43|356.73|359.02|357.32|358.37|356.67|26
1730860950000|2024-11-06 02:42:30|358.51|356.81|358.72|357.02|358.72|357.02|358.44|356.74|24
1730860960000|2024-11-06 02:42:40|358.73|357.03|358.78|357.08|358.82|357.12|358.48|356.78|25
1730860970000|2024-11-06 02:42:50|358.83|357.13|359.26|357.56|359.26|357.56|358.83|357.13|15
1730860980000|2024-11-06 02:43:00|359.28|357.58|359.55|357.85|359.56|357.86|359.27|357.57|22
1730860990000|2024-11-06 02:43:10|359.57|357.87|359.66|357.96|359.66|357.96|359.57|357.87|16
1730861000000|2024-11-06 02:43:20|359.63|357.93|359.87|358.17|359.87|358.17|359.62|357.92|11
1730861010000|2024-11-06 02:43:30|360|358.3|360.08|358.38|360.11|358.41|360|358.3|17
1730861020000|2024-11-06 02:43:40|360.07|358.37|360.27|358.57|360.31|358.61|360.05|358.35|20
1730861030000|2024-11-06 02:43:50|360.25|358.55|360.14|358.44|360.27|358.57|360.03|358.33|18
1730861040000|2024-11-06 02:44:00|360.16|358.46|360.08|358.38|360.22|358.52|360.07|358.37|25
1730861050000|2024-11-06 02:44:10|360.04|358.34|360.16|358.46|360.24|358.54|359.94|358.24|26
1730861060000|2024-11-06 02:44:20|360.17|358.47|360.25|358.55|360.28|358.58|360.17|358.47|17
1730861070000|2024-11-06 02:44:30|360.26|358.56|360.58|358.88|360.58|358.88|360.25|358.55|11
1730861080000|2024-11-06 02:44:40|360.57|358.87|360.48|358.78|360.65|358.95|360.48|358.78|26
1730861090000|2024-11-06 02:44:50|360.49|358.79|360.56|358.86|360.59|358.89|360.46|358.76|29
1730861100000|2024-11-06 02:45:00|360.58|358.88|360.64|358.94|360.64|358.94|360.54|358.84|11
1730861110000|2024-11-06 02:45:10|360.84|359.14|360.92|359.22|360.93|359.23|360.84|359.14|16
1730861120000|2024-11-06 02:45:20|360.91|359.21|360.51|358.81|360.92|359.22|360.51|358.81|22
1730861130000|2024-11-06 02:45:30|360.5|358.8|360.87|359.17|360.87|359.17|360.43|358.73|18
1730861140000|2024-11-06 02:45:40|360.86|359.16|360.56|358.86|360.87|359.17|360.53|358.83|13
1730861150000|2024-11-06 02:45:50|360.54|358.84|360.45|358.75|360.62|358.92|360.4|358.7|17
1730861160000|2024-11-06 02:46:00|360.44|358.74|360.53|358.83|360.53|358.83|360.39|358.69|22
1730861170000|2024-11-06 02:46:10|360.81|359.11|360.41|358.71|360.85|359.15|360.41|358.71|23
1730861180000|2024-11-06 02:46:20|360.39|358.69|359.82|358.12|360.39|358.69|359.82|358.12|23
1730861190000|2024-11-06 02:46:30|359.77|358.07|360.06|358.36|360.08|358.38|359.65|357.95|24
1730861200000|2024-11-06 02:46:40|360.05|358.35|360.03|358.33|360.06|358.36|359.93|358.23|22
1730861210000|2024-11-06 02:46:50|360.05|358.35|360.04|358.34|360.06|358.36|359.86|358.16|25
1730861220000|2024-11-06 02:47:00|360.09|358.39|360.1|358.4|360.11|358.41|359.9|358.2|20
1730861230000|2024-11-06 02:47:10|360.09|358.39|360.46|358.76|360.5|358.8|360.09|358.39|27
1730861240000|2024-11-06 02:47:20|360.3|358.6|360.44|358.74|360.52|358.82|360.29|358.59|21
1730861250000|2024-11-06 02:47:30|360.39|358.69|360.46|358.76|360.54|358.84|360.38|358.68|21
1730861260000|2024-11-06 02:47:40|360.47|358.77|360.3|358.6|360.75|359.05|360.29|358.59|25
1730861270000|2024-11-06 02:47:50|360.31|358.61|360.53|358.83|360.63|358.93|360.31|358.61|24
1730861280000|2024-11-06 02:48:00|360.54|358.84|360.62|358.92|360.79|359.09|360.53|358.83|31
1730861290000|2024-11-06 02:48:10|360.6|358.9|360.4|358.7|360.6|358.9|360.35|358.65|19
1730861300000|2024-11-06 02:48:20|360.43|358.73|360.95|359.25|361.01|359.31|360.43|358.73|26
1730861310000|2024-11-06 02:48:30|360.94|359.24|360.93|359.23|360.98|359.28|360.79|359.09|20
1730861320000|2024-11-06 02:48:40|361|359.3|360.68|358.98|361|359.3|360.68|358.98|16
1730861330000|2024-11-06 02:48:50|360.69|358.99|360.79|359.09|360.91|359.21|360.68|358.98|15
1730861340000|2024-11-06 02:49:00|360.78|359.08|360.84|359.14|360.84|359.14|360.59|358.89|16
1730861350000|2024-11-06 02:49:10|360.85|359.15|360.69|358.99|360.85|359.15|360.67|358.97|16
1730861360000|2024-11-06 02:49:20|360.7|359|360.97|359.27|361.04|359.34|360.7|359|21
1730861370000|2024-11-06 02:49:30|360.98|359.28|360.84|359.14|360.98|359.28|360.84|359.14|10
1730861380000|2024-11-06 02:49:40|360.79|359.09|361|359.3|361.02|359.32|360.71|359.01|17
1730861390000|2024-11-06 02:49:50|361.01|359.31|361.1|359.4|361.1|359.4|360.98|359.28|20
1730861400000|2024-11-06 02:50:00|361.11|359.41|361.8|360.1|361.85|360.15|361.11|359.41|25
1730861420000|2024-11-06 02:50:20|361.91|360.21|361.97|360.27|362.05|360.35|361.91|360.21|11
1730861430000|2024-11-06 02:50:30|361.92|360.22|361.79|360.09|361.92|360.22|361.76|360.06|14
1730861440000|2024-11-06 02:50:40|361.77|360.07|361.71|360.01|361.89|360.19|361.71|360.01|16
1730861450000|2024-11-06 02:50:50|361.66|359.96|361.66|359.96|361.67|359.97|361.47|359.77|16
1730861460000|2024-11-06 02:51:00|361.71|360.01|361.38|359.68|361.79|360.09|361.37|359.67|26
1730861470000|2024-11-06 02:51:10|361.36|359.66|361.24|359.54|361.36|359.66|360.98|359.28|25
1730861480000|2024-11-06 02:51:20|361.25|359.55|360.96|359.26|361.52|359.82|360.96|359.26|28
1730861490000|2024-11-06 02:51:30|360.97|359.27|361.13|359.43|361.23|359.53|360.97|359.27|21
1730861500000|2024-11-06 02:51:40|361.12|359.42|361.29|359.59|361.3|359.6|361.07|359.37|20
1730861510000|2024-11-06 02:51:50|361.28|359.58|361.24|359.54|361.29|359.59|361.15|359.45|20
1730861520000|2024-11-06 02:52:00|361.25|359.55|361.39|359.69|361.42|359.72|361.24|359.54|19
1730861530000|2024-11-06 02:52:10|361.37|359.67|361.38|359.68|361.44|359.74|361.36|359.66|23
1730861540000|2024-11-06 02:52:20|361.37|359.67|361.35|359.65|361.39|359.69|361.16|359.46|23
1730861550000|2024-11-06 02:52:30|361.33|359.63|361.38|359.68|361.46|359.76|361.31|359.61|21
1730861560000|2024-11-06 02:52:40|361.37|359.67|361.36|359.66|361.41|359.71|361.34|359.64|20
1730861570000|2024-11-06 02:52:50|361.35|359.65|361.03|359.33|361.35|359.65|361.03|359.33|13
1730861580000|2024-11-06 02:53:00|360.99|359.29|361.18|359.48|361.2|359.5|360.82|359.12|29
1730861590000|2024-11-06 02:53:10|361.2|359.5|360.99|359.29|361.2|359.5|360.95|359.25|13
1730861600000|2024-11-06 02:53:20|360.98|359.28|361.03|359.33|361.16|359.46|360.98|359.28|21
1730861610000|2024-11-06 02:53:30|361.02|359.32|361.14|359.44|361.15|359.45|360.85|359.15|28
1730861620000|2024-11-06 02:53:40|361.15|359.45|360.92|359.22|361.21|359.51|360.9|359.2|26
1730861630000|2024-11-06 02:53:50|360.93|359.23|361.17|359.47|361.26|359.56|360.92|359.22|25
1730861640000|2024-11-06 02:54:00|361.14|359.44|361.15|359.45|361.21|359.51|361.13|359.43|21
1730861650000|2024-11-06 02:54:10|361.18|359.48|361.15|359.45|361.21|359.51|361.13|359.43|18
1730861660000|2024-11-06 02:54:20|361.14|359.44|361.26|359.56|361.26|359.56|361.14|359.44|8
1730861670000|2024-11-06 02:54:30|361.45|359.75|361.62|359.92|361.76|360.06|361.45|359.75|29
1730861680000|2024-11-06 02:54:40|361.61|359.91|361.83|360.13|361.84|360.14|361.61|359.91|19
1730861690000|2024-11-06 02:54:50|361.74|360.04|361.55|359.85|361.74|360.04|361.54|359.84|22
1730861700000|2024-11-06 02:55:00|361.63|359.93|361.62|359.92|361.83|360.13|361.62|359.92|23
1730861710000|2024-11-06 02:55:10|361.64|359.94|361.55|359.85|361.64|359.94|361.39|359.69|24
1730861720000|2024-11-06 02:55:20|361.51|359.81|361.53|359.83|361.66|359.96|361.42|359.72|21
1730861730000|2024-11-06 02:55:30|361.54|359.84|361.37|359.67|361.56|359.86|361.28|359.58|24
1730861740000|2024-11-06 02:55:40|361.36|359.66|361.47|359.77|361.49|359.79|361.28|359.58|23
1730861750000|2024-11-06 02:55:50|361.42|359.72|361.88|360.18|361.88|360.18|361.41|359.71|22
1730861760000|2024-11-06 02:56:00|361.87|360.17|361.76|360.06|361.87|360.17|361.7|360|25
1730861770000|2024-11-06 02:56:10|361.77|360.07|361.88|360.18|361.96|360.26|361.77|360.07|20
1730861780000|2024-11-06 02:56:20|361.89|360.19|361.95|360.25|361.97|360.27|361.89|360.19|17
1730861790000|2024-11-06 02:56:30|361.96|360.26|362.17|360.47|362.18|360.48|361.89|360.19|20
1730861800000|2024-11-06 02:56:40|362.16|360.46|362.16|360.46|362.21|360.51|362.13|360.43|21
1730861810000|2024-11-06 02:56:50|362.18|360.48|362.28|360.58|362.28|360.58|362.18|360.48|7
1730861820000|2024-11-06 02:57:00|362.29|360.59|362.37|360.67|362.55|360.85|362.29|360.59|13
1730861830000|2024-11-06 02:57:10|362.38|360.68|362.5|360.8|362.52|360.82|362.37|360.67|24
1730861840000|2024-11-06 02:57:20|362.51|360.81|362.55|360.85|362.56|360.86|362.51|360.81|17
1730861850000|2024-11-06 02:57:30|362.56|360.86|362.56|360.86|362.56|360.86|362.54|360.84|4
1730861860000|2024-11-06 02:57:40|362.58|360.88|362.61|360.91|362.61|360.91|362.58|360.88|2
1730861870000|2024-11-06 02:57:50|362.62|360.92|363.14|361.44|363.14|361.44|362.62|360.92|12
1730861880000|2024-11-06 02:58:00|363.15|361.45|362.75|361.05|363.15|361.45|362.72|361.02|23
1730861890000|2024-11-06 02:58:10|362.72|361.02|362.8|361.1|362.8|361.1|362.51|360.81|31
1730861900000|2024-11-06 02:58:20|362.81|361.11|363.05|361.35|363.11|361.41|362.81|361.11|23
1730861910000|2024-11-06 02:58:30|363.04|361.34|362.89|361.19|363.04|361.34|362.85|361.15|17
1730861920000|2024-11-06 02:58:40|362.88|361.18|363.1|361.4|363.1|361.4|362.83|361.13|17
1730861930000|2024-11-06 02:58:50|363.07|361.37|363.1|361.4|363.1|361.4|362.99|361.29|24
1730861940000|2024-11-06 02:59:00|363.08|361.38|362.97|361.27|363.08|361.38|362.89|361.19|20
1730861950000|2024-11-06 02:59:10|363.01|361.31|362.71|361.01|363.04|361.34|362.69|360.99|24
1730861960000|2024-11-06 02:59:20|362.68|360.98|362.81|361.11|362.87|361.17|362.68|360.98|20
1730861970000|2024-11-06 02:59:30|362.8|361.1|362.14|360.44|362.8|361.1|362.13|360.43|25
1730861980000|2024-11-06 02:59:40|362.13|360.43|361.67|359.97|362.13|360.43|361.57|359.87|28
1730861990000|2024-11-06 02:59:50|361.7|360|361.65|359.95|361.7|360|361.5|359.8|23
1730862000000|2024-11-06 03:00:00|361.64|359.94|362.28|360.58|362.28|360.58|361.64|359.94|32
1730862010000|2024-11-06 03:00:10|362.38|360.68|362.78|361.08|362.78|361.08|362.38|360.68|27
1730862020000|2024-11-06 03:00:20|362.77|361.07|362.69|360.99|362.95|361.25|362.64|360.94|31
1730862030000|2024-11-06 03:00:30|362.71|361.01|362.28|360.58|362.74|361.04|362.17|360.47|33
1730862040000|2024-11-06 03:00:40|362.33|360.63|362.31|360.61|362.55|360.85|362.31|360.61|26
1730862050000|2024-11-06 03:00:50|362.19|360.49|362.19|360.49|362.27|360.57|362.18|360.48|21
1730862060000|2024-11-06 03:01:00|362.17|360.47|362.35|360.65|362.35|360.65|362.02|360.32|24
1730862070000|2024-11-06 03:01:10|362.37|360.67|362.09|360.39|362.46|360.76|362.08|360.38|25
1730862080000|2024-11-06 03:01:20|362.01|360.31|361.86|360.16|362.01|360.31|361.86|360.16|19
1730862090000|2024-11-06 03:01:30|361.84|360.14|361.31|359.61|361.91|360.21|361.31|359.61|30
1730862100000|2024-11-06 03:01:40|361.21|359.51|361.36|359.66|361.36|359.66|361.08|359.38|32
1730862110000|2024-11-06 03:01:50|361.41|359.71|361.83|360.13|361.83|360.13|361.41|359.71|24
1730862120000|2024-11-06 03:02:00|361.85|360.15|362.42|360.72|362.42|360.72|361.81|360.11|26
1730862130000|2024-11-06 03:02:10|362.47|360.77|362.69|360.99|362.75|361.05|362.47|360.77|19
1730862140000|2024-11-06 03:02:20|362.68|360.98|362.81|361.11|362.91|361.21|362.58|360.88|27
1730862150000|2024-11-06 03:02:30|362.82|361.12|363.06|361.36|363.06|361.36|362.81|361.11|28
1730862160000|2024-11-06 03:02:40|363.07|361.37|363.12|361.42|363.15|361.45|363.06|361.36|15
1730862170000|2024-11-06 03:02:50|363.09|361.39|363.05|361.35|363.09|361.39|363|361.3|18
1730862180000|2024-11-06 03:03:00|363.04|361.34|363.14|361.44|363.14|361.44|363|361.3|17
1730862190000|2024-11-06 03:03:10|363.15|361.45|363.14|361.44|363.15|361.45|363.14|361.44|6
1730862200000|2024-11-06 03:03:20|363.15|361.45|363.16|361.46|363.16|361.46|363.14|361.44|10
1730862210000|2024-11-06 03:03:30|363.17|361.47|363.15|361.45|363.19|361.49|363.14|361.44|10
1730862220000|2024-11-06 03:03:40|363.13|361.43|363.15|361.45|363.15|361.45|363.13|361.43|5
1730862230000|2024-11-06 03:03:50|363.28|361.58|364|362.3|364.02|362.32|363.28|361.58|19
1730862240000|2024-11-06 03:04:00|364.01|362.31|363.93|362.23|364.15|362.45|363.89|362.19|23
1730862250000|2024-11-06 03:04:10|363.94|362.24|364.2|362.5|364.2|362.5|363.86|362.16|23
1730862260000|2024-11-06 03:04:20|364.21|362.51|364.53|362.83|364.6|362.9|364.18|362.48|20
1730862270000|2024-11-06 03:04:30|364.55|362.85|364.97|363.27|364.97|363.27|364.55|362.85|16
1730862280000|2024-11-06 03:04:40|364.98|363.28|365.32|363.62|365.38|363.68|364.98|363.28|17
1730862290000|2024-11-06 03:04:50|365.33|363.63|365.56|363.86|365.56|363.86|365.25|363.55|18
1730862300000|2024-11-06 03:05:00|365.57|363.87|365.4|363.7|365.57|363.87|365.13|363.43|26
1730862310000|2024-11-06 03:05:10|365.42|363.72|365.56|363.86|365.76|364.06|365.42|363.72|23
1730862320000|2024-11-06 03:05:20|365.55|363.85|364.93|363.23|365.56|363.86|364.91|363.21|25
1730862330000|2024-11-06 03:05:30|364.89|363.19|364.68|362.98|364.91|363.21|364.41|362.71|34
1730862340000|2024-11-06 03:05:40|364.72|363.02|365.23|363.53|365.24|363.54|364.7|363|23
1730862350000|2024-11-06 03:05:50|365.26|363.56|365.36|363.66|365.5|363.8|365.26|363.56|21
1730862360000|2024-11-06 03:06:00|365.38|363.68|365.82|364.12|365.89|364.19|365.38|363.68|23
1730862370000|2024-11-06 03:06:10|365.84|364.14|366.21|364.51|366.21|364.51|365.69|363.99|29
1730862380000|2024-11-06 03:06:20|366.23|364.53|366.52|364.82|366.52|364.82|366.13|364.43|31
1730862390000|2024-11-06 03:06:30|366.53|364.83|366.66|364.96|366.66|364.96|366.34|364.64|31
1730862400000|2024-11-06 03:06:40|366.65|364.95|366.98|365.28|366.98|365.28|366.65|364.95|14
1730862410000|2024-11-06 03:06:50|366.99|365.29|367.48|365.78|367.48|365.78|366.99|365.29|24
1730862420000|2024-11-06 03:07:00|367.52|365.82|367.68|365.98|367.68|365.98|367.52|365.82|19
1730862430000|2024-11-06 03:07:10|367.64|365.94|368.38|366.68|368.38|366.68|367.59|365.89|21
1730862440000|2024-11-06 03:07:20|368.45|366.75|369.25|367.55|369.26|367.56|368.34|366.64|32
1730862450000|2024-11-06 03:07:30|369.28|367.58|369.23|367.53|369.4|367.7|368.8|367.1|24
1730862460000|2024-11-06 03:07:40|369.25|367.55|369.76|368.06|369.76|368.06|369.23|367.53|30
1730862470000|2024-11-06 03:07:50|369.9|368.2|369.81|368.11|370.05|368.35|369.6|367.9|29
1730862480000|2024-11-06 03:08:00|369.83|368.13|370.19|368.49|370.19|368.49|369.64|367.94|30
1730862490000|2024-11-06 03:08:10|370.25|368.55|370.54|368.84|370.91|369.21|370.25|368.55|32
1730862500000|2024-11-06 03:08:20|370.53|368.83|371.24|369.54|371.3|369.6|370.53|368.83|27
1730862510000|2024-11-06 03:08:30|371.22|369.52|370.89|369.19|371.25|369.55|370.49|368.79|32
1730862520000|2024-11-06 03:08:40|370.81|369.11|369.56|367.86|370.81|369.11|369.32|367.62|35
1730862530000|2024-11-06 03:08:50|369.54|367.84|369.82|368.12|369.94|368.24|369.28|367.58|34
1730862540000|2024-11-06 03:09:00|369.87|368.17|370.61|368.91|370.61|368.91|369.83|368.13|27
1730862550000|2024-11-06 03:09:10|370.6|368.9|370.6|368.9|371.09|369.39|370.59|368.89|31
1730862560000|2024-11-06 03:09:20|370.56|368.86|370.68|368.98|370.74|369.04|370.31|368.61|29
1730862570000|2024-11-06 03:09:30|370.62|368.92|369.93|368.23|370.64|368.94|369.93|368.23|32
1730862580000|2024-11-06 03:09:40|369.91|368.21|369.42|367.72|369.91|368.21|369.42|367.72|29
1730862590000|2024-11-06 03:09:50|369.39|367.69|367.97|366.27|369.4|367.7|367.73|366.03|34
1730862600000|2024-11-06 03:10:00|367.99|366.29|367.24|365.54|368|366.3|366.72|365.02|34
1730862610000|2024-11-06 03:10:10|367.26|365.56|366.96|365.26|367.91|366.21|366.96|365.26|28
1730862620000|2024-11-06 03:10:20|366.95|365.25|366.47|364.77|366.95|365.25|366.47|364.77|29
1730862630000|2024-11-06 03:10:30|366.44|364.74|365.58|363.88|366.44|364.74|365.58|363.88|29
1730862640000|2024-11-06 03:10:40|365.63|363.93|365.53|363.83|365.92|364.22|365.53|363.83|25
1730862650000|2024-11-06 03:10:50|365.57|363.87|366.37|364.67|366.37|364.67|365.57|363.87|32
1730862660000|2024-11-06 03:11:00|366.39|364.69|366.4|364.7|366.97|365.27|366.38|364.68|29
1730862670000|2024-11-06 03:11:10|366.39|364.69|366.58|364.88|366.89|365.19|366.3|364.6|27
1730862680000|2024-11-06 03:11:20|366.57|364.87|365.8|364.1|366.57|364.87|365.49|363.79|35
1730862690000|2024-11-06 03:11:30|365.82|364.12|365.58|363.88|366.18|364.48|365.58|363.88|31
1730862700000|2024-11-06 03:11:40|365.57|363.87|365.09|363.39|365.57|363.87|365.09|363.39|15
1730862710000|2024-11-06 03:11:50|364.99|363.29|364.02|362.32|364.99|363.29|363.76|362.06|33
1730862720000|2024-11-06 03:12:00|364.06|362.36|364.98|363.28|364.98|363.28|364.06|362.36|30
1730862730000|2024-11-06 03:12:10|365|363.3|364.23|362.53|365|363.3|364.23|362.53|27
1730862740000|2024-11-06 03:12:20|364.22|362.52|363.52|361.82|364.22|362.52|363.47|361.77|28
1730862750000|2024-11-06 03:12:30|363.54|361.84|364.34|362.64|364.34|362.64|363.46|361.76|25
1730862760000|2024-11-06 03:12:40|364.4|362.7|364.9|363.2|364.9|363.2|364.4|362.7|20
1730862770000|2024-11-06 03:12:50|364.93|363.23|366.04|364.34|366.04|364.34|364.93|363.23|26
1730862780000|2024-11-06 03:13:00|366.02|364.32|366.01|364.31|366.06|364.36|365.65|363.95|31
1730862790000|2024-11-06 03:13:10|365.98|364.28|365.57|363.87|366.04|364.34|365.5|363.8|27
1730862800000|2024-11-06 03:13:20|365.56|363.86|364.34|362.64|365.56|363.86|364.34|362.64|29
1730862810000|2024-11-06 03:13:30|364.49|362.79|364.75|363.05|364.75|363.05|364.45|362.75|27
1730862820000|2024-11-06 03:13:40|364.82|363.12|365.09|363.39|365.09|363.39|364.82|363.12|16
1730862830000|2024-11-06 03:13:50|365.1|363.4|364.97|363.27|365.1|363.4|364.79|363.09|25
1730862840000|2024-11-06 03:14:00|364.98|363.28|365.49|363.79|365.49|363.79|364.94|363.24|33
1730862850000|2024-11-06 03:14:10|365.47|363.77|365.7|364|365.83|364.13|365.47|363.77|25
1730862860000|2024-11-06 03:14:20|365.71|364.01|365.18|363.48|365.71|364.01|364.98|363.28|29
1730862870000|2024-11-06 03:14:30|365.13|363.43|365.8|364.1|365.8|364.1|365.13|363.43|24
1730862880000|2024-11-06 03:14:40|365.92|364.22|366.39|364.69|366.56|364.86|365.92|364.22|23
1730862890000|2024-11-06 03:14:50|366.37|364.67|366.99|365.29|367.03|365.33|366.28|364.58|32
1730862900000|2024-11-06 03:15:00|366.97|365.27|367.77|366.07|367.77|366.07|366.83|365.13|30
1730862910000|2024-11-06 03:15:10|367.86|366.16|367.54|365.84|367.86|366.16|367.43|365.73|26
1730862920000|2024-11-06 03:15:20|367.52|365.82|367.34|365.64|367.53|365.83|367.15|365.45|24
1730862930000|2024-11-06 03:15:30|367.39|365.69|366.71|365.01|367.48|365.78|366.71|365.01|30
1730862940000|2024-11-06 03:15:40|366.75|365.05|366.98|365.28|366.98|365.28|366.39|364.69|30
1730862950000|2024-11-06 03:15:50|366.97|365.27|367.01|365.31|367.01|365.31|366.78|365.08|25
1730862960000|2024-11-06 03:16:00|367.02|365.32|367.55|365.85|367.55|365.85|366.97|365.27|30
1730862970000|2024-11-06 03:16:10|367.72|366.02|367.94|366.24|368.11|366.41|367.68|365.98|31
1730862980000|2024-11-06 03:16:20|367.91|366.21|367.59|365.89|367.91|366.21|367.5|365.8|25
1730862990000|2024-11-06 03:16:30|367.6|365.9|367.34|365.64|367.84|366.14|367.34|365.64|27
1730863000000|2024-11-06 03:16:40|367.33|365.63|367.81|366.11|367.87|366.17|367.33|365.63|30
1730863010000|2024-11-06 03:16:50|367.79|366.09|367.25|365.55|367.8|366.1|367.25|365.55|27
1730863020000|2024-11-06 03:17:00|367.26|365.56|367.69|365.99|367.69|365.99|367.19|365.49|29
1730863030000|2024-11-06 03:17:10|367.68|365.98|367.43|365.73|367.79|366.09|367.41|365.71|19
1730863040000|2024-11-06 03:17:20|367.51|365.81|368.18|366.48|368.18|366.48|367.47|365.77|26
1730863050000|2024-11-06 03:17:30|368.19|366.49|368.93|367.23|368.93|367.23|368.19|366.49|28
1730863060000|2024-11-06 03:17:40|368.94|367.24|368.82|367.12|369.23|367.53|368.81|367.11|24
1730863070000|2024-11-06 03:17:50|368.81|367.11|369.27|367.57|369.27|367.57|368.7|367|30
1730863080000|2024-11-06 03:18:00|369.22|367.52|370.54|368.84|370.54|368.84|369.22|367.52|32
1730863090000|2024-11-06 03:18:10|370.41|368.71|370.33|368.63|370.54|368.84|370.16|368.46|27
1730863100000|2024-11-06 03:18:20|370.29|368.59|370.17|368.47|370.29|368.59|369.94|368.24|18
1730863110000|2024-11-06 03:18:30|370.13|368.43|369.06|367.36|370.13|368.43|368.87|367.17|29
1730863120000|2024-11-06 03:18:40|369.01|367.31|368.97|367.27|369.13|367.43|368.87|367.17|24
1730863130000|2024-11-06 03:18:50|368.95|367.25|368.41|366.71|368.97|367.27|368.41|366.71|26
1730863140000|2024-11-06 03:19:00|368.39|366.69|367.83|366.13|368.4|366.7|367.83|366.13|25
1730863150000|2024-11-06 03:19:10|367.84|366.14|367.84|366.14|368.25|366.55|367.8|366.1|27
1730863160000|2024-11-06 03:19:20|367.83|366.13|367.85|366.15|367.96|366.26|367.72|366.02|23
1730863170000|2024-11-06 03:19:30|367.86|366.16|367.86|366.16|367.86|366.16|367.55|365.85|31
1730863180000|2024-11-06 03:19:40|367.88|366.18|367.85|366.15|368.11|366.41|367.85|366.15|20
1730863190000|2024-11-06 03:19:50|367.66|365.96|367.64|365.94|367.7|366|367.47|365.77|14
1730863200000|2024-11-06 03:20:00|367.62|365.92|367.22|365.52|367.74|366.04|367.22|365.52|32
1730863210000|2024-11-06 03:20:10|367.21|365.51|367.06|365.36|367.27|365.57|367.05|365.35|27
1730863220000|2024-11-06 03:20:20|367.05|365.35|367.26|365.56|367.3|365.6|367.03|365.33|22
1730863230000|2024-11-06 03:20:30|367.25|365.55|367.33|365.63|367.64|365.94|367.24|365.54|30
1730863240000|2024-11-06 03:20:40|367.32|365.62|366.93|365.23|367.32|365.62|366.93|365.23|16
1730863250000|2024-11-06 03:20:50|366.92|365.22|367.38|365.68|367.43|365.73|366.89|365.19|28
1730863260000|2024-11-06 03:21:00|367.43|365.73|367.26|365.56|367.51|365.81|367.25|365.55|22
1730863270000|2024-11-06 03:21:10|367.25|365.55|366.44|364.74|367.25|365.55|366.44|364.74|29
1730863280000|2024-11-06 03:21:20|366.38|364.68|366.25|364.55|366.39|364.69|366.14|364.44|25
1730863290000|2024-11-06 03:21:30|366.26|364.56|366.32|364.62|366.53|364.83|366.14|364.44|27
1730863300000|2024-11-06 03:21:40|366.3|364.6|366.1|364.4|366.38|364.68|366.02|364.32|25
1730863310000|2024-11-06 03:21:50|366.09|364.39|365.58|363.88|366.09|364.39|365.56|363.86|23
1730863320000|2024-11-06 03:22:00|365.59|363.89|365.68|363.98|365.73|364.03|365.48|363.78|23
1730863330000|2024-11-06 03:22:10|365.69|363.99|366.05|364.35|366.12|364.42|365.66|363.96|29
1730863340000|2024-11-06 03:22:20|366.03|364.33|365.97|364.27|366.08|364.38|365.84|364.14|25
1730863350000|2024-11-06 03:22:30|366.07|364.37|366.13|364.43|366.24|364.54|366.03|364.33|23
1730863360000|2024-11-06 03:22:40|366.1|364.4|365.94|364.24|366.18|364.48|365.84|364.14|22
1730863370000|2024-11-06 03:22:50|365.97|364.27|366.05|364.35|366.09|364.39|365.97|364.27|23
1730863380000|2024-11-06 03:23:00|366.12|364.42|366.11|364.41|366.14|364.44|365.88|364.18|24
1730863390000|2024-11-06 03:23:10|366.12|364.42|365.7|364|366.19|364.49|365.63|363.93|23
1730863400000|2024-11-06 03:23:20|365.68|363.98|365.84|364.14|365.87|364.17|365.65|363.95|19
1730863410000|2024-11-06 03:23:30|365.88|364.18|365.68|363.98|365.96|364.26|365.68|363.98|24
1730863420000|2024-11-06 03:23:40|365.67|363.97|365.64|363.94|365.79|364.09|365.59|363.89|23
1730863430000|2024-11-06 03:23:50|365.65|363.95|365.01|363.31|365.67|363.97|365|363.3|26
1730863440000|2024-11-06 03:24:00|365.02|363.32|364.93|363.23|365.14|363.44|364.71|363.01|23
1730863450000|2024-11-06 03:24:10|364.84|363.14|364.78|363.08|364.96|363.26|364.69|362.99|28
1730863460000|2024-11-06 03:24:20|364.79|363.09|363.82|362.12|364.82|363.12|363.81|362.11|35
1730863470000|2024-11-06 03:24:30|363.81|362.11|363.82|362.12|364.08|362.38|363.78|362.08|19
1730863480000|2024-11-06 03:24:40|363.83|362.13|364.1|362.4|364.11|362.41|363.81|362.11|26
1730863490000|2024-11-06 03:24:50|364.13|362.43|364.49|362.79|364.52|362.82|364.13|362.43|31
1730863500000|2024-11-06 03:25:00|364.5|362.8|364.9|363.2|364.9|363.2|364.5|362.8|26
1730863510000|2024-11-06 03:25:10|364.88|363.18|364.69|362.99|364.94|363.24|364.67|362.97|23
1730863520000|2024-11-06 03:25:20|364.68|362.98|365.31|363.61|365.35|363.65|364.68|362.98|27
1730863530000|2024-11-06 03:25:30|365.33|363.63|365.28|363.58|365.52|363.82|365.26|363.56|21
1730863540000|2024-11-06 03:25:40|365.35|363.65|365.4|363.7|365.6|363.9|365.34|363.64|25
1730863550000|2024-11-06 03:25:50|365.41|363.71|365.1|363.4|365.41|363.71|365.09|363.39|23
1730863560000|2024-11-06 03:26:00|365.09|363.39|365.46|363.76|365.46|363.76|365.09|363.39|24
1730863570000|2024-11-06 03:26:10|365.41|363.71|365.89|364.19|365.9|364.2|365.32|363.62|28
1730863580000|2024-11-06 03:26:20|365.9|364.2|365.68|363.98|365.96|364.26|365.66|363.96|28
1730863590000|2024-11-06 03:26:30|365.63|363.93|365.25|363.55|365.63|363.93|365.09|363.39|25
1730863600000|2024-11-06 03:26:40|365.26|363.56|365.48|363.78|365.54|363.84|365.26|363.56|26
1730863610000|2024-11-06 03:26:50|365.47|363.77|365.08|363.38|365.5|363.8|365.04|363.34|31
1730863620000|2024-11-06 03:27:00|365.09|363.39|365.32|363.62|365.39|363.69|365.03|363.33|27
1730863630000|2024-11-06 03:27:10|365.36|363.66|365.25|363.55|365.36|363.66|365.16|363.46|23
1730863640000|2024-11-06 03:27:20|365.24|363.54|365.35|363.65|365.35|363.65|365.23|363.53|19
1730863650000|2024-11-06 03:27:30|365.34|363.64|365.17|363.47|365.34|363.64|365.14|363.44|12
1730863660000|2024-11-06 03:27:40|365.19|363.49|365.25|363.55|365.27|363.57|365.13|363.43|19
1730863670000|2024-11-06 03:27:50|365.26|363.56|365.3|363.6|365.3|363.6|365.19|363.49|16
1730863680000|2024-11-06 03:28:00|365.32|363.62|366.4|364.7|366.4|364.7|365.32|363.62|26
1730863690000|2024-11-06 03:28:10|366.42|364.72|366.39|364.69|366.47|364.77|366.32|364.62|23
1730863700000|2024-11-06 03:28:20|366.41|364.71|366.08|364.38|366.45|364.75|366.06|364.36|23
1730863710000|2024-11-06 03:28:30|366.04|364.34|365.7|364|366.09|364.39|365.68|363.98|29
1730863720000|2024-11-06 03:28:40|365.69|363.99|365.39|363.69|365.79|364.09|365.39|363.69|29
1730863730000|2024-11-06 03:28:50|365.41|363.71|365.13|363.43|365.47|363.77|365.13|363.43|23
1730863740000|2024-11-06 03:29:00|365.11|363.41|364.81|363.11|365.13|363.43|364.75|363.05|26
1730863750000|2024-11-06 03:29:10|364.78|363.08|365.11|363.41|365.11|363.41|364.74|363.04|24
1730863760000|2024-11-06 03:29:20|365.12|363.42|365.21|363.51|365.42|363.72|365.09|363.39|29
1730863770000|2024-11-06 03:29:30|365.2|363.5|365|363.3|365.2|363.5|364.9|363.2|26
1730863780000|2024-11-06 03:29:40|364.99|363.29|365|363.3|365.01|363.31|364.77|363.07|25
1730863790000|2024-11-06 03:29:50|364.98|363.28|365.08|363.38|365.19|363.49|364.97|363.27|27
1730863800000|2024-11-06 03:30:00|365.09|363.39|364.99|363.29|365.27|363.57|364.99|363.29|32
1730863810000|2024-11-06 03:30:10|364.97|363.27|364.41|362.71|364.97|363.27|364.41|362.71|24
1730863820000|2024-11-06 03:30:20|364.37|362.67|364.63|362.93|364.67|362.97|364.34|362.64|30
1730863830000|2024-11-06 03:30:30|364.6|362.9|364.67|362.97|364.67|362.97|364.4|362.7|28
1730863840000|2024-11-06 03:30:40|364.74|363.04|364.68|362.98|365.1|363.4|364.68|362.98|27
1730863850000|2024-11-06 03:30:50|364.65|362.95|364.5|362.8|364.68|362.98|364.32|362.62|27
1730863860000|2024-11-06 03:31:00|364.48|362.78|364.75|363.05|364.75|363.05|364.46|362.76|24
1730863870000|2024-11-06 03:31:10|364.76|363.06|364.71|363.01|364.87|363.17|364.6|362.9|27
1730863880000|2024-11-06 03:31:20|364.7|363|364.59|362.89|364.7|363|364.53|362.83|25
1730863890000|2024-11-06 03:31:30|364.58|362.88|364.21|362.51|364.58|362.88|363.99|362.29|29
1730863900000|2024-11-06 03:31:40|364.2|362.5|364|362.3|364.22|362.52|363.95|362.25|28
1730863910000|2024-11-06 03:31:50|363.98|362.28|363.93|362.23|364.02|362.32|363.85|362.15|25
1730863920000|2024-11-06 03:32:00|363.91|362.21|363.61|361.91|363.96|362.26|363.61|361.91|27
1730863930000|2024-11-06 03:32:10|363.53|361.83|363.6|361.9|363.71|362.01|363.4|361.7|33
1730863940000|2024-11-06 03:32:20|363.54|361.84|363.66|361.96|363.66|361.96|363.42|361.72|24
1730863950000|2024-11-06 03:32:30|363.69|361.99|364.1|362.4|364.12|362.42|363.68|361.98|26
1730863960000|2024-11-06 03:32:40|364.08|362.38|364.27|362.57|364.27|362.57|364.06|362.36|18
1730863970000|2024-11-06 03:32:50|364.3|362.6|364.62|362.92|364.64|362.94|364.3|362.6|33
1730863980000|2024-11-06 03:33:00|364.59|362.89|364.32|362.62|364.59|362.89|364.32|362.62|32
1730863990000|2024-11-06 03:33:10|364.33|362.63|364.52|362.82|364.54|362.84|364.32|362.62|20
1730864000000|2024-11-06 03:33:20|364.53|362.83|364.73|363.03|364.74|363.04|364.47|362.77|27
1730864010000|2024-11-06 03:33:30|364.75|363.05|364.78|363.08|364.87|363.17|364.74|363.04|20
1730864020000|2024-11-06 03:33:40|364.84|363.14|364.61|362.91|364.84|363.14|364.59|362.89|21
1730864030000|2024-11-06 03:33:50|364.63|362.93|365.06|363.36|365.06|363.36|364.61|362.91|24
1730864040000|2024-11-06 03:34:00|365.08|363.38|364.14|362.44|365.08|363.38|364.13|362.43|27
1730864050000|2024-11-06 03:34:10|364.25|362.55|364.39|362.69|364.47|362.77|364.2|362.5|24
1730864060000|2024-11-06 03:34:20|364.4|362.7|364.06|362.36|364.43|362.73|363.78|362.08|31
1730864070000|2024-11-06 03:34:30|364.04|362.34|363.76|362.06|364.04|362.34|363.74|362.04|19
1730864080000|2024-11-06 03:34:40|363.78|362.08|364.11|362.41|364.11|362.41|363.74|362.04|21
1730864090000|2024-11-06 03:34:50|364.15|362.45|364.19|362.49|364.22|362.52|364.03|362.33|22
1730864100000|2024-11-06 03:35:00|364.21|362.51|364.09|362.39|364.33|362.63|364.08|362.38|24
1730864110000|2024-11-06 03:35:10|364.1|362.4|364.28|362.58|364.36|362.66|364.05|362.35|28
1730864120000|2024-11-06 03:35:20|364.29|362.59|364.02|362.32|364.37|362.67|364|362.3|23
1730864130000|2024-11-06 03:35:30|364.04|362.34|364.26|362.56|364.26|362.56|364.02|362.32|23
1730864140000|2024-11-06 03:35:40|364.27|362.57|364.53|362.83|364.6|362.9|364.27|362.57|23
1730864150000|2024-11-06 03:35:50|364.51|362.81|364.65|362.95|364.74|363.04|364.51|362.81|25
1730864160000|2024-11-06 03:36:00|364.7|363|364.75|363.05|364.78|363.08|364.61|362.91|22
1730864170000|2024-11-06 03:36:10|364.82|363.12|364.94|363.24|364.95|363.25|364.81|363.11|17
1730864180000|2024-11-06 03:36:20|365.02|363.32|365.23|363.53|365.27|363.57|365.02|363.32|25
1730864190000|2024-11-06 03:36:30|365.22|363.52|365.14|363.44|365.26|363.56|365.14|363.44|22
1730864200000|2024-11-06 03:36:40|365.13|363.43|365.48|363.78|365.65|363.95|365.13|363.43|22
1730864210000|2024-11-06 03:36:50|365.47|363.77|365.55|363.85|365.56|363.86|365.4|363.7|24
1730864220000|2024-11-06 03:37:00|365.54|363.84|365.68|363.98|365.71|364.01|365.45|363.75|25
1730864230000|2024-11-06 03:37:10|365.69|363.99|365.26|363.56|365.74|364.04|365.23|363.53|15
1730864240000|2024-11-06 03:37:20|365.28|363.58|365.36|363.66|365.52|363.82|365.13|363.43|23
1730864250000|2024-11-06 03:37:30|365.35|363.65|366.08|364.38|366.1|364.4|365.35|363.65|32
1730864260000|2024-11-06 03:37:40|366.07|364.37|366.01|364.31|366.07|364.37|365.74|364.04|25
1730864270000|2024-11-06 03:37:50|366.04|364.34|365.96|364.26|366.07|364.37|365.84|364.14|25
1730864280000|2024-11-06 03:38:00|365.97|364.27|366.19|364.49|366.23|364.53|365.85|364.15|24
1730864290000|2024-11-06 03:38:10|366.15|364.45|366.02|364.32|366.15|364.45|365.86|364.16|27
1730864300000|2024-11-06 03:38:20|365.99|364.29|365.93|364.23|366.03|364.33|365.87|364.17|22
1730864310000|2024-11-06 03:38:30|365.92|364.22|365.98|364.28|366.04|364.34|365.76|364.06|30
1730864320000|2024-11-06 03:38:40|366|364.3|365.75|364.05|366.06|364.36|365.73|364.03|22
1730864330000|2024-11-06 03:38:50|365.74|364.04|365.75|364.05|365.75|364.05|365.66|363.96|18
1730864340000|2024-11-06 03:39:00|365.74|364.04|366.13|364.43|366.24|364.54|365.73|364.03|28
1730864350000|2024-11-06 03:39:10|366.19|364.49|366.24|364.54|366.31|364.61|366.19|364.49|25
1730864360000|2024-11-06 03:39:20|366.25|364.55|366.19|364.49|366.47|364.77|366.19|364.49|30
1730864370000|2024-11-06 03:39:30|366.16|364.46|366.17|364.47|366.29|364.59|366.05|364.35|23
1730864380000|2024-11-06 03:39:40|366.16|364.46|365.97|364.27|366.17|364.47|365.95|364.25|20
1730864390000|2024-11-06 03:39:50|365.98|364.28|365.07|363.37|365.98|364.28|365.07|363.37|24
1730864400000|2024-11-06 03:40:00|365.06|363.36|364.57|362.87|365.13|363.43|364.44|362.74|27
1730864410000|2024-11-06 03:40:10|364.61|362.91|364.89|363.19|365.05|363.35|364.61|362.91|28
1730864420000|2024-11-06 03:40:20|364.97|363.27|364.67|362.97|365.05|363.35|364.67|362.97|28
1730864430000|2024-11-06 03:40:30|364.62|362.92|364.36|362.66|364.8|363.1|364.36|362.66|23
1730864440000|2024-11-06 03:40:40|364.35|362.65|364.38|362.68|364.38|362.68|364.12|362.42|22
1730864450000|2024-11-06 03:40:50|364.45|362.75|364.35|362.65|364.46|362.76|364.32|362.62|20
1730864460000|2024-11-06 03:41:00|364.37|362.67|365.07|363.37|365.07|363.37|364.37|362.67|31
1730864470000|2024-11-06 03:41:10|365.16|363.46|365.37|363.67|365.37|363.67|364.89|363.19|26
1730864480000|2024-11-06 03:41:20|365.38|363.68|365.09|363.39|365.38|363.68|364.92|363.22|28
1730864490000|2024-11-06 03:41:30|365.1|363.4|365.63|363.93|365.73|364.03|365.1|363.4|26
1730864500000|2024-11-06 03:41:40|365.62|363.92|365.17|363.47|365.62|363.92|365.17|363.47|29
1730864510000|2024-11-06 03:41:50|365.22|363.52|365.41|363.71|365.48|363.78|365.17|363.47|27
1730864520000|2024-11-06 03:42:00|365.44|363.74|365.38|363.68|365.53|363.83|365.38|363.68|26
1730864530000|2024-11-06 03:42:10|365.31|363.61|365.27|363.57|365.41|363.71|365.2|363.5|23
1730864540000|2024-11-06 03:42:20|365.17|363.47|365.11|363.41|365.21|363.51|365.08|363.38|26
1730864550000|2024-11-06 03:42:30|365.12|363.42|365.27|363.57|365.27|363.57|365.07|363.37|24
1730864560000|2024-11-06 03:42:40|365.26|363.56|365.52|363.82|365.52|363.82|365.2|363.5|25
1730864570000|2024-11-06 03:42:50|365.51|363.81|364.91|363.21|365.52|363.82|364.76|363.06|25
1730864580000|2024-11-06 03:43:00|364.9|363.2|365|363.3|365.04|363.34|364.86|363.16|27
1730864590000|2024-11-06 03:43:10|364.99|363.29|365.35|363.65|365.35|363.65|364.96|363.26|32
1730864600000|2024-11-06 03:43:20|365.33|363.63|365|363.3|365.36|363.66|364.95|363.25|29
1730864610000|2024-11-06 03:43:30|364.98|363.28|365.32|363.62|365.33|363.63|364.98|363.28|26
1730864620000|2024-11-06 03:43:40|365.34|363.64|365.34|363.64|365.34|363.64|365.02|363.32|17
1730864630000|2024-11-06 03:43:50|365.36|363.66|365.26|363.56|365.39|363.69|365.22|363.52|22
1730864640000|2024-11-06 03:44:00|365.3|363.6|365.21|363.51|365.32|363.62|365.05|363.35|27
1730864650000|2024-11-06 03:44:10|365.22|363.52|365.48|363.78|365.58|363.88|365.22|363.52|26
1730864660000|2024-11-06 03:44:20|365.5|363.8|365.41|363.71|365.55|363.85|365.31|363.61|31
1730864670000|2024-11-06 03:44:30|365.44|363.74|365.6|363.9|365.6|363.9|365.4|363.7|26
1730864680000|2024-11-06 03:44:40|365.61|363.91|365.61|363.91|365.61|363.91|365.61|363.91|1
1730864690000|2024-11-06 03:44:50|365.85|364.15|366.08|364.38|366.08|364.38|365.85|364.15|15
1730864700000|2024-11-06 03:45:00|366.07|364.37|366.09|364.39|366.1|364.4|366.07|364.37|9
1730864710000|2024-11-06 03:45:10|365.89|364.19|365.5|363.8|365.89|364.19|365.35|363.65|27
1730864720000|2024-11-06 03:45:20|365.48|363.78|365.07|363.37|365.59|363.89|364.92|363.22|32
1730864730000|2024-11-06 03:45:30|365.09|363.39|364.95|363.25|365.09|363.39|364.77|363.07|28
1730864740000|2024-11-06 03:45:40|364.97|363.27|364.7|363|365.01|363.31|364.64|362.94|25
1730864750000|2024-11-06 03:45:50|364.71|363.01|364.93|363.23|364.98|363.28|364.66|362.96|21
1730864760000|2024-11-06 03:46:00|364.99|363.29|364.48|362.78|365.02|363.32|364.41|362.71|30
1730864770000|2024-11-06 03:46:10|364.44|362.74|363.81|362.11|364.44|362.74|363.81|362.11|29
1730864780000|2024-11-06 03:46:20|363.74|362.04|364.05|362.35|364.1|362.4|363.71|362.01|33
1730864790000|2024-11-06 03:46:30|364.03|362.33|364.18|362.48|364.18|362.48|363.74|362.04|32
1730864800000|2024-11-06 03:46:40|364.19|362.49|364.26|362.56|364.26|362.56|363.98|362.28|22
1730864810000|2024-11-06 03:46:50|364.25|362.55|364.19|362.49|364.25|362.55|364.06|362.36|27
1730864820000|2024-11-06 03:47:00|364.21|362.51|364.03|362.33|364.21|362.51|363.92|362.22|26
1730864830000|2024-11-06 03:47:10|364.05|362.35|364.24|362.54|364.26|362.56|363.91|362.21|25
1730864840000|2024-11-06 03:47:20|364.23|362.53|364.14|362.44|364.26|362.56|364.06|362.36|19
1730864850000|2024-11-06 03:47:30|364.13|362.43|364.03|362.33|364.2|362.5|364.03|362.33|22
1730864860000|2024-11-06 03:47:40|364|362.3|364.15|362.45|364.29|362.59|364|362.3|22
1730864870000|2024-11-06 03:47:50|364.12|362.42|364.1|362.4|364.25|362.55|364.1|362.4|22
1730864880000|2024-11-06 03:48:00|364.07|362.37|364.5|362.8|364.57|362.87|364|362.3|28
1730864890000|2024-11-06 03:48:10|364.49|362.79|364.51|362.81|364.51|362.81|364.43|362.73|14
1730864900000|2024-11-06 03:48:20|364.66|362.96|364.97|363.27|365.01|363.31|364.66|362.96|26
1730864910000|2024-11-06 03:48:30|364.93|363.23|364.95|363.25|364.97|363.27|364.86|363.16|24
1730864920000|2024-11-06 03:48:40|365.01|363.31|365.13|363.43|365.18|363.48|365.01|363.31|24
1730864930000|2024-11-06 03:48:50|365.12|363.42|365.43|363.73|365.43|363.73|365.12|363.42|21
1730864940000|2024-11-06 03:49:00|365.42|363.72|365.27|363.57|365.44|363.74|365.18|363.48|22
1730864950000|2024-11-06 03:49:10|365.26|363.56|365.18|363.48|365.26|363.56|365.02|363.32|27
1730864960000|2024-11-06 03:49:20|365.19|363.49|365.19|363.49|365.23|363.53|365.15|363.45|20
1730864970000|2024-11-06 03:49:30|365.2|363.5|365.36|363.66|365.4|363.7|365.2|363.5|21
1730864980000|2024-11-06 03:49:40|365.38|363.68|365.39|363.69|365.47|363.77|365.27|363.57|29
1730864990000|2024-11-06 03:49:50|365.41|363.71|365.37|363.67|365.51|363.81|365.34|363.64|21
1730865000000|2024-11-06 03:50:00|365.36|363.66|365.52|363.82|365.56|363.86|365.22|363.52|31
1730865010000|2024-11-06 03:50:10|365.51|363.81|365.47|363.77|365.63|363.93|365.36|363.66|21
1730865020000|2024-11-06 03:50:20|365.48|363.78|365.47|363.77|365.51|363.81|365.31|363.61|25
1730865030000|2024-11-06 03:50:30|365.44|363.74|365.52|363.82|365.52|363.82|365.4|363.7|20
1730865040000|2024-11-06 03:50:40|365.53|363.83|365.46|363.76|365.53|363.83|365.36|363.66|20
1730865050000|2024-11-06 03:50:50|365.43|363.73|365.43|363.73|365.45|363.75|365.3|363.6|25
1730865060000|2024-11-06 03:51:00|365.41|363.71|365.36|363.66|365.49|363.79|365.28|363.58|23
1730865070000|2024-11-06 03:51:10|365.3|363.6|365.18|363.48|365.3|363.6|365.09|363.39|22
1730865080000|2024-11-06 03:51:20|365.17|363.47|365.13|363.43|365.26|363.56|365.12|363.42|17
1730865090000|2024-11-06 03:51:30|365.14|363.44|365.06|363.36|365.23|363.53|365.06|363.36|17
1730865100000|2024-11-06 03:51:40|364.93|363.23|364.95|363.25|364.95|363.25|364.8|363.1|27
1730865110000|2024-11-06 03:51:50|364.98|363.28|364.99|363.29|365.17|363.47|364.97|363.27|23
1730865120000|2024-11-06 03:52:00|365.02|363.32|364.4|362.7|365.02|363.32|364.39|362.69|30
1730865130000|2024-11-06 03:52:10|364.38|362.68|364.72|363.02|364.72|363.02|364.36|362.66|32
1730865140000|2024-11-06 03:52:20|364.78|363.08|364.75|363.05|365.1|363.4|364.69|362.99|29
1730865150000|2024-11-06 03:52:30|364.74|363.04|364.85|363.15|364.85|363.15|364.74|363.04|23
1730865160000|2024-11-06 03:52:40|364.82|363.12|364.9|363.2|364.9|363.2|364.67|362.97|25
1730865170000|2024-11-06 03:52:50|364.89|363.19|364.46|362.76|364.9|363.2|364.46|362.76|22
1730865180000|2024-11-06 03:53:00|364.5|362.8|364.63|362.93|364.72|363.02|364.5|362.8|20
1730865190000|2024-11-06 03:53:10|364.61|362.91|364.78|363.08|364.79|363.09|364.61|362.91|20
1730865200000|2024-11-06 03:53:20|364.77|363.07|364.76|363.06|364.87|363.17|364.74|363.04|20
1730865210000|2024-11-06 03:53:30|364.75|363.05|364.79|363.09|364.89|363.19|364.72|363.02|27
1730865220000|2024-11-06 03:53:40|364.81|363.11|364.96|363.26|364.96|363.26|364.78|363.08|17
1730865230000|2024-11-06 03:53:50|365|363.3|365.01|363.31|365.01|363.31|364.87|363.17|23
1730865240000|2024-11-06 03:54:00|365.02|363.32|364.6|362.9|365.02|363.32|364.6|362.9|22
1730865250000|2024-11-06 03:54:10|364.46|362.76|364.31|362.61|364.5|362.8|364.31|362.61|24
1730865260000|2024-11-06 03:54:20|364.32|362.62|364.64|362.94|364.64|362.94|364.31|362.61|21
1730865270000|2024-11-06 03:54:30|364.69|362.99|364.72|363.02|364.72|363.02|364.54|362.84|24
1730865280000|2024-11-06 03:54:40|364.71|363.01|364.65|362.95|364.72|363.02|364.6|362.9|23
1730865290000|2024-11-06 03:54:50|364.64|362.94|364.57|362.87|364.75|363.05|364.57|362.87|17
1730865300000|2024-11-06 03:55:00|364.59|362.89|364.47|362.77|364.59|362.89|364.47|362.77|15
1730865310000|2024-11-06 03:55:10|364.46|362.76|364.5|362.8|364.55|362.85|364.42|362.72|14
1730865320000|2024-11-06 03:55:20|364.49|362.79|364.51|362.81|364.52|362.82|364.45|362.75|7
1730865330000|2024-11-06 03:55:30|364.5|362.8|364.41|362.71|364.5|362.8|364.41|362.71|10
1730865340000|2024-11-06 03:55:40|364.42|362.72|364.44|362.74|364.49|362.79|364.42|362.72|13
1730865350000|2024-11-06 03:55:50|364.43|362.73|364.63|362.93|364.66|362.96|364.42|362.72|18
1730865360000|2024-11-06 03:56:00|364.62|362.92|364.55|362.85|364.71|363.01|364.55|362.85|29
1730865370000|2024-11-06 03:56:10|364.44|362.74|364.33|362.63|364.44|362.74|364.33|362.63|2
1730865390000|2024-11-06 03:56:30|364.32|362.62|364.31|362.61|364.32|362.62|364.31|362.61|2
1730865400000|2024-11-06 03:56:40|364.3|362.6|364.33|362.63|364.33|362.63|364.29|362.59|7
1730865410000|2024-11-06 03:56:50|364.32|362.62|364.35|362.65|364.4|362.7|364.2|362.5|12
1730865420000|2024-11-06 03:57:00|364.38|362.68|364.31|362.61|364.39|362.69|364.31|362.61|12
1730865430000|2024-11-06 03:57:10|364.32|362.62|364.46|362.76|364.47|362.77|364.31|362.61|16
1730865440000|2024-11-06 03:57:20|364.44|362.74|364.79|363.09|364.85|363.15|364.42|362.72|27
1730865450000|2024-11-06 03:57:30|364.72|363.02|364.78|363.08|364.85|363.15|364.72|363.02|25
1730865460000|2024-11-06 03:57:40|364.77|363.07|364.75|363.05|364.83|363.13|364.7|363|24
1730865470000|2024-11-06 03:57:50|364.7|363|364.65|362.95|364.7|363|364.65|362.95|3
1730865480000|2024-11-06 03:58:00|364.56|362.86|364.38|362.68|364.56|362.86|364.33|362.63|14
1730865490000|2024-11-06 03:58:10|364.4|362.7|364.48|362.78|364.57|362.87|364.39|362.69|34
1730865500000|2024-11-06 03:58:20|364.47|362.77|364.46|362.76|364.57|362.87|364.28|362.58|23
1730865510000|2024-11-06 03:58:30|364.47|362.77|364.63|362.93|364.63|362.93|364.47|362.77|17
1730865520000|2024-11-06 03:58:40|364.66|362.96|364.88|363.18|364.88|363.18|364.66|362.96|21
1730865530000|2024-11-06 03:58:50|364.9|363.2|365.14|363.44|365.19|363.49|364.9|363.2|21
1730865540000|2024-11-06 03:59:00|365.13|363.43|365.2|363.5|365.21|363.51|365.02|363.32|22
1730865550000|2024-11-06 03:59:10|365.21|363.51|365.17|363.47|365.24|363.54|365.17|363.47|15
1730865560000|2024-11-06 03:59:20|365.18|363.48|365.31|363.61|365.32|363.62|365.18|363.48|19
1730865570000|2024-11-06 03:59:30|365.32|363.62|365.21|363.51|365.32|363.62|365.2|363.5|18
1730865580000|2024-11-06 03:59:40|365.18|363.48|365.16|363.46|365.2|363.5|365.13|363.43|15
1730865590000|2024-11-06 03:59:50|365.13|363.43|365.16|363.46|365.21|363.51|365.13|363.43|16
1730865600000|2024-11-06 04:00:00|365.21|363.51|365.61|363.91|365.82|364.12|365.21|363.51|26
1730865610000|2024-11-06 04:00:10|365.59|363.89|365.62|363.92|365.67|363.97|365.53|363.83|21
1730865620000|2024-11-06 04:00:20|365.67|363.97|365.86|364.16|365.86|364.16|365.55|363.85|28
1730865630000|2024-11-06 04:00:30|365.9|364.2|365.96|364.26|365.98|364.28|365.83|364.13|22
1730865640000|2024-11-06 04:00:40|365.97|364.27|366.07|364.37|366.07|364.37|365.95|364.25|21
1730865650000|2024-11-06 04:00:50|366.06|364.36|366.1|364.4|366.1|364.4|366.06|364.36|5
1730865660000|2024-11-06 04:01:00|366.09|364.39|365.44|363.74|366.09|364.39|365.44|363.74|20
1730865670000|2024-11-06 04:01:10|365.47|363.77|365.58|363.88|365.59|363.89|365.32|363.62|27
1730865680000|2024-11-06 04:01:20|365.6|363.9|365.61|363.91|365.81|364.11|365.52|363.82|27
1730865690000|2024-11-06 04:01:30|365.59|363.89|365.26|363.56|365.61|363.91|365.26|363.56|28
1730865700000|2024-11-06 04:01:40|365.27|363.57|365.8|364.1|365.8|364.1|365.27|363.57|34
1730865710000|2024-11-06 04:01:50|365.79|364.09|366.05|364.35|366.09|364.39|365.79|364.09|22
1730865720000|2024-11-06 04:02:00|366.06|364.36|365.8|364.1|366.06|364.36|365.72|364.02|27
1730865730000|2024-11-06 04:02:10|365.86|364.16|366.02|364.32|366.02|364.32|365.85|364.15|23
1730865740000|2024-11-06 04:02:20|366.03|364.33|366.02|364.32|366.03|364.33|365.92|364.22|22
1730865750000|2024-11-06 04:02:30|366.03|364.33|366.23|364.53|366.23|364.53|365.96|364.26|11
1730865760000|2024-11-06 04:02:40|366.24|364.54|366.21|364.51|366.33|364.63|366.19|364.49|20
1730865770000|2024-11-06 04:02:50|366.18|364.48|366.08|364.38|366.18|364.48|365.91|364.21|23
1730865780000|2024-11-06 04:03:00|366.09|364.39|366.15|364.45|366.25|364.55|366.09|364.39|22
1730865790000|2024-11-06 04:03:10|366.05|364.35|365.32|363.62|366.05|364.35|365.29|363.59|23
1730865800000|2024-11-06 04:03:20|365.49|363.79|364.8|363.1|365.49|363.79|364.8|363.1|28
1730865810000|2024-11-06 04:03:30|364.79|363.09|365.03|363.33|365.05|363.35|364.72|363.02|22
1730865820000|2024-11-06 04:03:40|365.02|363.32|364.98|363.28|365.02|363.32|364.72|363.02|25
1730865830000|2024-11-06 04:03:50|365|363.3|364.5|362.8|365.03|363.33|364.41|362.71|33
1730865840000|2024-11-06 04:04:00|364.49|362.79|364.65|362.95|364.85|363.15|364.49|362.79|29
1730865850000|2024-11-06 04:04:10|364.66|362.96|364.74|363.04|364.74|363.04|364.55|362.85|27
1730865860000|2024-11-06 04:04:20|364.81|363.11|364.81|363.11|365.04|363.34|364.81|363.11|24
1730865870000|2024-11-06 04:04:30|364.77|363.07|364.63|362.93|364.77|363.07|364.34|362.64|27
1730865880000|2024-11-06 04:04:40|364.7|363|364.07|362.37|364.96|363.26|364.07|362.37|28
1730865890000|2024-11-06 04:04:50|364.09|362.39|364.29|362.59|364.3|362.6|364.09|362.39|23
1730865900000|2024-11-06 04:05:00|364.3|362.6|364.63|362.93|364.67|362.97|364.25|362.55|30
1730865910000|2024-11-06 04:05:10|364.62|362.92|364.23|362.53|364.62|362.92|364.09|362.39|30
1730865920000|2024-11-06 04:05:20|364.22|362.52|363.79|362.09|364.22|362.52|363.79|362.09|29
1730865930000|2024-11-06 04:05:30|363.85|362.15|364.06|362.36|364.12|362.42|363.85|362.15|24
1730865940000|2024-11-06 04:05:40|364.07|362.37|363.58|361.88|364.08|362.38|363.57|361.87|15
1730865950000|2024-11-06 04:05:50|363.56|361.86|363.72|362.02|363.78|362.08|363.46|361.76|23
1730865960000|2024-11-06 04:06:00|363.73|362.03|363.6|361.9|363.96|362.26|363.53|361.83|25
1730865970000|2024-11-06 04:06:10|363.61|361.91|363.54|361.84|363.76|362.06|363.54|361.84|20
1730865980000|2024-11-06 04:06:20|363.58|361.88|363.82|362.12|363.94|362.24|363.57|361.87|28
1730865990000|2024-11-06 04:06:30|363.75|362.05|363.61|361.91|363.8|362.1|363.54|361.84|20
1730866000000|2024-11-06 04:06:40|363.65|361.95|364.06|362.36|364.06|362.36|363.65|361.95|20
1730866010000|2024-11-06 04:06:50|364.09|362.39|363.96|362.26|364.13|362.43|363.88|362.18|17
1730866020000|2024-11-06 04:07:00|363.95|362.25|364.55|362.85|364.6|362.9|363.94|362.24|29
1730866030000|2024-11-06 04:07:10|364.57|362.87|364.34|362.64|364.58|362.88|364.23|362.53|18
1730866040000|2024-11-06 04:07:20|364.36|362.66|364.17|362.47|364.36|362.66|364.07|362.37|24
1730866050000|2024-11-06 04:07:30|364.16|362.46|363.88|362.18|364.36|362.66|363.84|362.14|27
1730866060000|2024-11-06 04:07:40|363.9|362.2|364.2|362.5|364.25|362.55|363.9|362.2|20
1730866070000|2024-11-06 04:07:50|364.19|362.49|364.41|362.71|364.44|362.74|364.16|362.46|16
1730866080000|2024-11-06 04:08:00|364.4|362.7|363.7|362|364.4|362.7|363.7|362|25
1730866090000|2024-11-06 04:08:10|363.68|361.98|363.65|361.95|363.68|361.98|363.54|361.84|28
1730866100000|2024-11-06 04:08:20|363.66|361.96|363.94|362.24|363.96|362.26|363.66|361.96|27
1730866110000|2024-11-06 04:08:30|363.91|362.21|364.26|362.56|364.26|362.56|363.85|362.15|23
1730866120000|2024-11-06 04:08:40|364.3|362.6|364.47|362.77|364.48|362.78|364.27|362.57|23
1730866130000|2024-11-06 04:08:50|364.46|362.76|364.7|363|364.7|363|364.46|362.76|30
1730866140000|2024-11-06 04:09:00|364.72|363.02|364.77|363.07|364.78|363.08|364.7|363|27
1730866150000|2024-11-06 04:09:10|364.67|362.97|364.49|362.79|364.68|362.98|364.44|362.74|24
1730866160000|2024-11-06 04:09:20|364.5|362.8|364.82|363.12|364.82|363.12|364.5|362.8|26
1730866170000|2024-11-06 04:09:30|364.81|363.11|364.86|363.16|364.91|363.21|364.78|363.08|21
1730866180000|2024-11-06 04:09:40|364.88|363.18|365.17|363.47|365.24|363.54|364.88|363.18|25
1730866190000|2024-11-06 04:09:50|365.16|363.46|364.86|363.16|365.16|363.46|364.81|363.11|23
1730866200000|2024-11-06 04:10:00|364.88|363.18|365.36|363.66|365.36|363.66|364.88|363.18|27
1730866210000|2024-11-06 04:10:10|365.4|363.7|366.08|364.38|366.08|364.38|365.4|363.7|26
1730866220000|2024-11-06 04:10:20|366.07|364.37|366.13|364.43|366.14|364.44|365.94|364.24|29
1730866230000|2024-11-06 04:10:30|366.12|364.42|366.3|364.6|366.3|364.6|366.12|364.42|25
1730866240000|2024-11-06 04:10:40|366.28|364.58|366.27|364.57|366.38|364.68|366.21|364.51|25
1730866250000|2024-11-06 04:10:50|366.32|364.62|366.39|364.69|366.45|364.75|366.25|364.55|22
1730866260000|2024-11-06 04:11:00|366.42|364.72|366.09|364.39|366.42|364.72|366.09|364.39|32
1730866270000|2024-11-06 04:11:10|366.15|364.45|365.99|364.29|366.15|364.45|365.99|364.29|19
1730866280000|2024-11-06 04:11:20|365.98|364.28|365.9|364.2|365.98|364.28|365.77|364.07|23
1730866290000|2024-11-06 04:11:30|365.89|364.19|366.02|364.32|366.02|364.32|365.85|364.15|26
1730866300000|2024-11-06 04:11:40|366.01|364.31|365.87|364.17|366.05|364.35|365.87|364.17|20
1730866310000|2024-11-06 04:11:50|365.85|364.15|365.88|364.18|366|364.3|365.84|364.14|26
1730866320000|2024-11-06 04:12:00|365.89|364.19|366.11|364.41|366.14|364.44|365.89|364.19|23
1730866330000|2024-11-06 04:12:10|366.09|364.39|366.13|364.43|366.27|364.57|366.09|364.39|29
1730866340000|2024-11-06 04:12:20|366.18|364.48|366.24|364.54|366.32|364.62|366.14|364.44|22
1730866350000|2024-11-06 04:12:30|366.25|364.55|365.68|363.98|366.29|364.59|365.68|363.98|24
1730866360000|2024-11-06 04:12:40|365.63|363.93|365.35|363.65|365.8|364.1|365.34|363.64|26
1730866370000|2024-11-06 04:12:50|365.4|363.7|365.65|363.95|365.65|363.95|365.39|363.69|27
1730866380000|2024-11-06 04:13:00|365.63|363.93|365.48|363.78|365.69|363.99|365.48|363.78|29
1730866390000|2024-11-06 04:13:10|365.47|363.77|365.49|363.79|365.63|363.93|365.46|363.76|27
1730866400000|2024-11-06 04:13:20|365.4|363.7|365.83|364.13|365.85|364.15|365.34|363.64|28
1730866410000|2024-11-06 04:13:30|365.84|364.14|365.75|364.05|365.89|364.19|365.74|364.04|15
1730866420000|2024-11-06 04:13:40|365.76|364.06|365.87|364.17|365.9|364.2|365.74|364.04|24
1730866430000|2024-11-06 04:13:50|365.9|364.2|365.8|364.1|365.99|364.29|365.79|364.09|24
1730866440000|2024-11-06 04:14:00|365.7|364|365.87|364.17|365.95|364.25|365.68|363.98|25
1730866450000|2024-11-06 04:14:10|365.86|364.16|365.76|364.06|365.92|364.22|365.76|364.06|21
1730866460000|2024-11-06 04:14:20|365.75|364.05|366.21|364.51|366.24|364.54|365.75|364.05|30
1730866470000|2024-11-06 04:14:30|366.24|364.54|365.87|364.17|366.24|364.54|365.73|364.03|26
1730866480000|2024-11-06 04:14:40|365.88|364.18|365.77|364.07|366.03|364.33|365.77|364.07|28
1730866490000|2024-11-06 04:14:50|365.76|364.06|365.64|363.94|365.79|364.09|365.62|363.92|29
1730866500000|2024-11-06 04:15:00|365.65|363.95|366.09|364.39|366.09|364.39|365.65|363.95|28
1730866510000|2024-11-06 04:15:10|366.1|364.4|366.55|364.85|366.61|364.91|366.1|364.4|26
1730866520000|2024-11-06 04:15:20|366.54|364.84|366.47|364.77|366.58|364.88|366.41|364.71|22
1730866530000|2024-11-06 04:15:30|366.48|364.78|366.7|365|366.75|365.05|366.47|364.77|22
1730866540000|2024-11-06 04:15:40|366.67|364.97|366.54|364.84|366.72|365.02|366.54|364.84|24
1730866550000|2024-11-06 04:15:50|366.58|364.88|366.58|364.88|366.7|365|366.56|364.86|18
1730866560000|2024-11-06 04:16:00|366.59|364.89|366.5|364.8|366.61|364.91|366.43|364.73|32
1730866570000|2024-11-06 04:16:10|366.56|364.86|366.46|364.76|366.59|364.89|366.38|364.68|24
1730866580000|2024-11-06 04:16:20|366.47|364.77|366.54|364.84|366.56|364.86|366.44|364.74|23
1730866590000|2024-11-06 04:16:30|366.59|364.89|366.93|365.23|366.93|365.23|366.53|364.83|27
1730866600000|2024-11-06 04:16:40|366.98|365.28|366.78|365.08|367.02|365.32|366.73|365.03|20
1730866610000|2024-11-06 04:16:50|366.81|365.11|366.75|365.05|366.81|365.11|366.68|364.98|23
1730866620000|2024-11-06 04:17:00|366.72|365.02|366.85|365.15|366.93|365.23|366.48|364.78|26
1730866630000|2024-11-06 04:17:10|366.78|365.08|366.74|365.04|366.83|365.13|366.65|364.95|26
1730866640000|2024-11-06 04:17:20|366.76|365.06|366.76|365.06|366.82|365.12|366.73|365.03|25
1730866650000|2024-11-06 04:17:30|366.85|365.15|366.93|365.23|367.1|365.4|366.81|365.11|29
1730866660000|2024-11-06 04:17:40|366.92|365.22|366.72|365.02|366.92|365.22|366.69|364.99|18
1730866670000|2024-11-06 04:17:50|366.7|365|366.82|365.12|366.84|365.14|366.7|365|21
1730866680000|2024-11-06 04:18:00|366.8|365.1|366.52|364.82|366.85|365.15|366.51|364.81|22
1730866690000|2024-11-06 04:18:10|366.51|364.81|366.35|364.65|366.51|364.81|366.26|364.56|24
1730866700000|2024-11-06 04:18:20|366.34|364.64|366.03|364.33|366.38|364.68|366|364.3|26
1730866710000|2024-11-06 04:18:30|366.01|364.31|366.22|364.52|366.3|364.6|366.01|364.31|28
1730866720000|2024-11-06 04:18:40|366.2|364.5|366.28|364.58|366.28|364.58|366.18|364.48|18
1730866730000|2024-11-06 04:18:50|366.24|364.54|366.36|364.66|366.36|364.66|366.24|364.54|20
1730866740000|2024-11-06 04:19:00|366.35|364.65|366.22|364.52|366.36|364.66|366.22|364.52|22
1730866750000|2024-11-06 04:19:10|366.2|364.5|366.43|364.73|366.46|364.76|366.2|364.5|26
1730866760000|2024-11-06 04:19:20|366.42|364.72|366.29|364.59|366.5|364.8|366.27|364.57|24
1730866770000|2024-11-06 04:19:30|366.3|364.6|365.92|364.22|366.3|364.6|365.85|364.15|28
1730866780000|2024-11-06 04:19:40|365.96|364.26|366.08|364.38|366.08|364.38|365.96|364.26|20
1730866790000|2024-11-06 04:19:50|366.09|364.39|366.66|364.96|366.66|364.96|366.09|364.39|23
1730866800000|2024-11-06 04:20:00|366.67|364.97|366.69|364.99|366.83|365.13|366.67|364.97|27
1730866810000|2024-11-06 04:20:10|366.67|364.97|366.69|364.99|366.69|364.99|366.52|364.82|22
1730866820000|2024-11-06 04:20:20|366.68|364.98|366.6|364.9|366.68|364.98|366.57|364.87|17
1730866830000|2024-11-06 04:20:30|366.61|364.91|366.87|365.17|366.88|365.18|366.61|364.91|14
1730866840000|2024-11-06 04:20:40|366.89|365.19|367.05|365.35|367.11|365.41|366.87|365.17|23
1730866850000|2024-11-06 04:20:50|367.06|365.36|367.22|365.52|367.22|365.52|366.97|365.27|19
1730866860000|2024-11-06 04:21:00|367.24|365.54|367.27|365.57|367.27|365.57|367.19|365.49|17
1730866870000|2024-11-06 04:21:10|367.26|365.56|367.27|365.57|367.27|365.57|367.26|365.56|2
1730866890000|2024-11-06 04:21:30|367.45|365.75|367.44|365.74|367.49|365.79|367.44|365.74|12
1730866900000|2024-11-06 04:21:40|367.43|365.73|367.5|365.8|367.57|365.87|367.34|365.64|17
1730866910000|2024-11-06 04:21:50|367.49|365.79|367.71|366.01|367.71|366.01|367.48|365.78|16
1730866920000|2024-11-06 04:22:00|367.73|366.03|367.66|365.96|367.83|366.13|367.66|365.96|22
1730866930000|2024-11-06 04:22:10|367.64|365.94|367.62|365.92|367.65|365.95|367.57|365.87|12
1730866940000|2024-11-06 04:22:20|367.63|365.93|367.83|366.13|367.88|366.18|367.63|365.93|17
1730866950000|2024-11-06 04:22:30|367.84|366.14|367.83|366.13|367.9|366.2|367.8|366.1|14
1730866960000|2024-11-06 04:22:40|367.82|366.12|367.83|366.13|367.94|366.24|367.75|366.05|21
1730866970000|2024-11-06 04:22:50|367.84|366.14|367.55|365.85|367.85|366.15|367.54|365.84|19
1730866980000|2024-11-06 04:23:00|367.56|365.86|367.72|366.02|367.78|366.08|367.53|365.83|26
1730866990000|2024-11-06 04:23:10|367.73|366.03|367.82|366.12|367.84|366.14|367.59|365.89|20
1730867000000|2024-11-06 04:23:20|367.86|366.16|367.42|365.72|367.86|366.16|367.42|365.72|23
1730867010000|2024-11-06 04:23:30|367.41|365.71|367.63|365.93|367.75|366.05|367.37|365.67|23
1730867020000|2024-11-06 04:23:40|367.64|365.94|367.82|366.12|367.94|366.24|367.64|365.94|17
1730867030000|2024-11-06 04:23:50|367.87|366.17|367.89|366.19|367.93|366.23|367.87|366.17|18
1730867040000|2024-11-06 04:24:00|367.86|366.16|367.5|365.8|367.94|366.24|367.5|365.8|18
1730867050000|2024-11-06 04:24:10|367.48|365.78|367.49|365.79|367.49|365.79|367.23|365.53|28
1730867060000|2024-11-06 04:24:20|367.5|365.8|367.63|365.93|367.76|366.06|367.5|365.8|29
1730867070000|2024-11-06 04:24:30|367.6|365.9|367.48|365.78|367.67|365.97|367.48|365.78|19
1730867080000|2024-11-06 04:24:40|367.47|365.77|367.7|366|367.74|366.04|367.45|365.75|18
1730867090000|2024-11-06 04:24:50|367.68|365.98|370.94|369.24|371.26|369.56|367.68|365.98|25
1730867100000|2024-11-06 04:25:00|370.85|369.15|372.65|370.95|372.7|371|370.81|369.11|33
1730867110000|2024-11-06 04:25:10|372.67|370.97|372.77|371.07|372.8|371.1|372.67|370.97|27
1730867120000|2024-11-06 04:25:20|372.78|371.08|373.06|371.36|373.07|371.37|372.77|371.07|15
1730867130000|2024-11-06 04:25:30|373.07|371.37|375.04|373.34|375.04|373.34|373.07|371.37|24
1730867140000|2024-11-06 04:25:40|375.07|373.37|374.48|372.78|375.07|373.37|374.48|372.78|29
1730867150000|2024-11-06 04:25:50|374.46|372.76|372.9|371.2|374.46|372.76|372.9|371.2|35
1730867160000|2024-11-06 04:26:00|372.89|371.19|371.38|369.68|372.89|371.19|371.38|369.68|31
1730867170000|2024-11-06 04:26:10|371.37|369.67|371.11|369.41|371.37|369.67|370.86|369.16|26
1730867180000|2024-11-06 04:26:20|371.12|369.42|371.07|369.37|371.26|369.56|371.02|369.32|32
1730867190000|2024-11-06 04:26:30|371.08|369.38|371.06|369.36|371.17|369.47|371.06|369.36|18
1730867200000|2024-11-06 04:26:40|371.08|369.38|370.93|369.23|371.09|369.39|370.82|369.12|24
1730867210000|2024-11-06 04:26:50|370.96|369.26|371.61|369.91|371.67|369.97|370.96|369.26|20
1730867220000|2024-11-06 04:27:00|371.63|369.93|373.42|371.72|373.42|371.72|371.49|369.79|24
1730867230000|2024-11-06 04:27:10|373.58|371.88|375.69|373.99|375.69|373.99|373.52|371.82|27
1730867240000|2024-11-06 04:27:20|375.68|373.98|376.15|374.45|377.36|375.66|375.68|373.98|36
1730867250000|2024-11-06 04:27:30|376.12|374.42|377.42|375.72|377.42|375.72|375.31|373.61|27
1730867260000|2024-11-06 04:27:40|377.5|375.8|377.04|375.34|377.8|376.1|377.04|375.34|29
1730867270000|2024-11-06 04:27:50|377.03|375.33|377.85|376.15|378.18|376.48|376.71|375.01|33
1730867280000|2024-11-06 04:28:00|377.82|376.12|375.31|373.61|377.82|376.12|375.31|373.61|35
1730867290000|2024-11-06 04:28:10|375.29|373.59|375.03|373.33|375.56|373.86|375.03|373.33|31
1730867300000|2024-11-06 04:28:20|374.97|373.27|374.81|373.11|374.97|373.27|374.6|372.9|27
1730867310000|2024-11-06 04:28:30|374.8|373.1|373.99|372.29|374.8|373.1|373.99|372.29|31
1730867320000|2024-11-06 04:28:40|373.98|372.28|373.66|371.96|373.98|372.28|373.31|371.61|29
1730867330000|2024-11-06 04:28:50|373.69|371.99|374.32|372.62|374.68|372.98|373.63|371.93|33
1730867340000|2024-11-06 04:29:00|374.25|372.55|375.99|374.29|375.99|374.29|374.11|372.41|25
1730867350000|2024-11-06 04:29:10|376|374.3|374.94|373.24|376|374.3|374.94|373.24|25
1730867360000|2024-11-06 04:29:20|375.51|373.81|376.2|374.5|376.61|374.91|375.51|373.81|32
1730867370000|2024-11-06 04:29:30|376.19|374.49|377.12|375.42|377.35|375.65|376.1|374.4|26
1730867380000|2024-11-06 04:29:40|377.07|375.37|377.1|375.4|377.11|375.41|376.17|374.47|28
1730867390000|2024-11-06 04:29:50|377.12|375.42|376.42|374.72|377.13|375.43|376.42|374.72|28
1730867400000|2024-11-06 04:30:00|376.41|374.71|377.03|375.33|377.03|375.33|376.41|374.71|25
1730867410000|2024-11-06 04:30:10|377.11|375.41|377.06|375.36|377.48|375.78|377.06|375.36|24
1730867420000|2024-11-06 04:30:20|376.94|375.24|376.01|374.31|376.99|375.29|376.01|374.31|31
1730867430000|2024-11-06 04:30:30|376|374.3|376.28|374.58|376.28|374.58|375.99|374.29|20
1730867440000|2024-11-06 04:30:40|376.24|374.54|376.42|374.72|376.42|374.72|376.13|374.43|26
1730867450000|2024-11-06 04:30:50|376.44|374.74|377.11|375.41|377.12|375.42|376.44|374.74|24
1730867460000|2024-11-06 04:31:00|377.1|375.4|377.83|376.13|377.86|376.16|377.02|375.32|30
1730867470000|2024-11-06 04:31:10|377.85|376.15|378.03|376.33|378.04|376.34|377.66|375.96|23
1730867480000|2024-11-06 04:31:20|378.04|376.34|377.25|375.55|378.06|376.36|377.25|375.55|27
1730867490000|2024-11-06 04:31:30|377.24|375.54|377.88|376.18|377.88|376.18|377.11|375.41|24
1730867500000|2024-11-06 04:31:40|377.89|376.19|377.94|376.24|377.99|376.29|377.81|376.11|26
1730867510000|2024-11-06 04:31:50|377.93|376.23|378.04|376.34|378.04|376.34|377.85|376.15|24
1730867520000|2024-11-06 04:32:00|378.03|376.33|377.66|375.96|378.04|376.34|377.37|375.67|23
1730867530000|2024-11-06 04:32:10|377.72|376.02|377.76|376.06|377.83|376.13|377.63|375.93|22
1730867540000|2024-11-06 04:32:20|377.7|376|379.08|377.38|379.08|377.38|377.7|376|26
1730867550000|2024-11-06 04:32:30|379.1|377.4|378.63|376.93|379.13|377.43|378.63|376.93|25
1730867560000|2024-11-06 04:32:40|378.59|376.89|378.89|377.19|378.89|377.19|378.44|376.74|24
1730867570000|2024-11-06 04:32:50|378.88|377.18|378.65|376.95|378.88|377.18|378.58|376.88|25
1730867580000|2024-11-06 04:33:00|378.63|376.93|379.16|377.46|379.16|377.46|378.53|376.83|27
1730867590000|2024-11-06 04:33:10|379.19|377.49|379.5|377.8|379.5|377.8|379.18|377.48|21
1730867600000|2024-11-06 04:33:20|379.51|377.81|379.01|377.31|379.51|377.81|379.01|377.31|27
1730867610000|2024-11-06 04:33:30|379.03|377.33|380.13|378.43|380.14|378.44|379.03|377.33|22
1730867620000|2024-11-06 04:33:40|380.06|378.36|379.41|377.71|380.07|378.37|379.4|377.7|29
1730867630000|2024-11-06 04:33:50|379.25|377.55|379.05|377.35|379.25|377.55|378.67|376.97|23
1730867640000|2024-11-06 04:34:00|379.13|377.43|379.29|377.59|379.3|377.6|379.08|377.38|28
1730867650000|2024-11-06 04:34:10|379.31|377.61|380.1|378.4|380.11|378.41|379.31|377.61|27
1730867660000|2024-11-06 04:34:20|380.13|378.43|380.08|378.38|380.13|378.43|379.93|378.23|25
1730867670000|2024-11-06 04:34:30|380.06|378.36|380.15|378.45|380.16|378.46|380.03|378.33|18
1730867680000|2024-11-06 04:34:40|380.16|378.46|379.66|377.96|380.17|378.47|379.66|377.96|19
1730867690000|2024-11-06 04:34:50|379.65|377.95|379.25|377.55|379.65|377.95|379.14|377.44|24
1730867700000|2024-11-06 04:35:00|379.24|377.54|379.17|377.47|379.38|377.68|378.96|377.26|33
1730867710000|2024-11-06 04:35:10|379.16|377.46|379.85|378.15|379.97|378.27|379.16|377.46|26
1730867720000|2024-11-06 04:35:20|379.83|378.13|379.42|377.72|379.83|378.13|378.9|377.2|32
1730867730000|2024-11-06 04:35:30|379.41|377.71|379.8|378.1|379.85|378.15|379.33|377.63|25
1730867740000|2024-11-06 04:35:40|379.81|378.11|379.98|378.28|379.98|378.28|379.8|378.1|23
1730867750000|2024-11-06 04:35:50|379.99|378.29|380.16|378.46|380.17|378.47|379.99|378.29|23
1730867760000|2024-11-06 04:36:00|380.17|378.47|380.12|378.42|380.48|378.78|380.03|378.33|23
1730867770000|2024-11-06 04:36:10|380.13|378.43|380.3|378.6|380.45|378.75|380.1|378.4|30
1730867780000|2024-11-06 04:36:20|380.31|378.61|381.22|379.52|381.22|379.52|380.31|378.61|26
1730867790000|2024-11-06 04:36:30|381.2|379.5|380.77|379.07|381.2|379.5|380.77|379.07|27
1730867800000|2024-11-06 04:36:40|380.76|379.06|380.57|378.87|380.94|379.24|380.51|378.81|33
1730867810000|2024-11-06 04:36:50|380.58|378.88|380.63|378.93|380.66|378.96|380.26|378.56|25
1730867820000|2024-11-06 04:37:00|380.64|378.94|380.7|379|380.7|379|380.4|378.7|25
1730867830000|2024-11-06 04:37:10|380.72|379.02|380.19|378.49|380.84|379.14|380.19|378.49|27
1730867840000|2024-11-06 04:37:20|380.26|378.56|380.45|378.75|380.59|378.89|380.26|378.56|21
1730867850000|2024-11-06 04:37:30|380.44|378.74|380.53|378.83|380.66|378.96|380.43|378.73|29
1730867860000|2024-11-06 04:37:40|380.52|378.82|380.79|379.09|380.95|379.25|380.52|378.82|25
1730867870000|2024-11-06 04:37:50|380.66|378.96|380.68|378.98|380.82|379.12|380.63|378.93|25
1730867880000|2024-11-06 04:38:00|380.67|378.97|380.57|378.87|380.68|378.98|380.39|378.69|30
1730867890000|2024-11-06 04:38:10|380.58|378.88|380.4|378.7|380.86|379.16|380.4|378.7|26
1730867900000|2024-11-06 04:38:20|380.35|378.65|380.26|378.56|380.37|378.67|379.9|378.2|35
1730867910000|2024-11-06 04:38:30|380.25|378.55|379.91|378.21|380.25|378.55|379.91|378.21|25
1730867920000|2024-11-06 04:38:40|379.88|378.18|379.76|378.06|379.88|378.18|379.64|377.94|31
1730867930000|2024-11-06 04:38:50|379.77|378.07|379.65|377.95|379.82|378.12|379.59|377.89|22
1730867940000|2024-11-06 04:39:00|379.61|377.91|379.59|377.89|379.82|378.12|379.59|377.89|33
1730867950000|2024-11-06 04:39:10|379.6|377.9|379.68|377.98|379.81|378.11|379.6|377.9|23
1730867960000|2024-11-06 04:39:20|379.63|377.93|379.47|377.77|379.73|378.03|379.47|377.77|23
1730867970000|2024-11-06 04:39:30|379.48|377.78|379.33|377.63|379.48|377.78|379.32|377.62|20
1730867980000|2024-11-06 04:39:40|379.34|377.64|379.08|377.38|379.35|377.65|379.05|377.35|23
1730867990000|2024-11-06 04:39:50|379.07|377.37|378.8|377.1|379.09|377.39|378.8|377.1|21
1730868000000|2024-11-06 04:40:00|378.87|377.17|378.85|377.15|379.28|377.58|378.85|377.15|28
1730868010000|2024-11-06 04:40:10|378.84|377.14|379.05|377.35|379.05|377.35|378.83|377.13|27
1730868020000|2024-11-06 04:40:20|379.16|377.46|379.39|377.69|379.77|378.07|379.16|377.46|28
1730868030000|2024-11-06 04:40:30|379.26|377.56|378.73|377.03|379.3|377.6|378.71|377.01|29
1730868040000|2024-11-06 04:40:40|378.76|377.06|378.94|377.24|378.94|377.24|378.72|377.02|22
1730868050000|2024-11-06 04:40:50|378.95|377.25|378.77|377.07|378.95|377.25|378.76|377.06|22
1730868060000|2024-11-06 04:41:00|378.74|377.04|378.74|377.04|378.76|377.06|378.61|376.91|20
1730868070000|2024-11-06 04:41:10|378.76|377.06|378.91|377.21|379.03|377.33|378.76|377.06|27
1730868080000|2024-11-06 04:41:20|378.93|377.23|378.97|377.27|379.14|377.44|378.82|377.12|29
1730868090000|2024-11-06 04:41:30|378.93|377.23|378.85|377.15|378.93|377.23|378.82|377.12|17
1730868100000|2024-11-06 04:41:40|378.83|377.13|378.46|376.76|378.84|377.14|378.46|376.76|29
1730868110000|2024-11-06 04:41:50|378.52|376.82|378.68|376.98|378.79|377.09|378.43|376.73|29
1730868120000|2024-11-06 04:42:00|378.67|376.97|379.28|377.58|379.32|377.62|378.67|376.97|25
1730868130000|2024-11-06 04:42:10|379.26|377.56|380.12|378.42|380.13|378.43|379.19|377.49|33
1730868140000|2024-11-06 04:42:20|380.11|378.41|379.96|378.26|380.11|378.41|379.92|378.22|34
1730868150000|2024-11-06 04:42:30|380|378.3|380.07|378.37|380.49|378.79|380|378.3|31
1730868160000|2024-11-06 04:42:40|380.02|378.32|380.62|378.92|380.62|378.92|380.01|378.31|31
1730868170000|2024-11-06 04:42:50|380.63|378.93|380.74|379.04|380.75|379.05|380.54|378.84|28
1730868180000|2024-11-06 04:43:00|380.76|379.06|380.33|378.63|380.76|379.06|380.33|378.63|33
1730868190000|2024-11-06 04:43:10|380.27|378.57|380.16|378.46|380.41|378.71|380.11|378.41|27
1730868200000|2024-11-06 04:43:20|380.14|378.44|380.09|378.39|380.22|378.52|379.89|378.19|28
1730868210000|2024-11-06 04:43:30|380.1|378.4|379.7|378|380.11|378.41|379.65|377.95|30
1730868220000|2024-11-06 04:43:40|379.66|377.96|379.45|377.75|379.72|378.02|379.4|377.7|27
1730868230000|2024-11-06 04:43:50|379.46|377.76|379.15|377.45|379.46|377.76|379.12|377.42|20
1730868240000|2024-11-06 04:44:00|379.17|377.47|379.46|377.76|379.67|377.97|379.17|377.47|26
1730868250000|2024-11-06 04:44:10|379.44|377.74|379.35|377.65|379.48|377.78|379.29|377.59|24
1730868260000|2024-11-06 04:44:20|379.36|377.66|379.33|377.63|379.37|377.67|379.15|377.45|27
1730868270000|2024-11-06 04:44:30|379.34|377.64|379.81|378.11|379.82|378.12|379.33|377.63|22
1730868280000|2024-11-06 04:44:40|379.82|378.12|379.93|378.23|379.96|378.26|379.74|378.04|21
1730868290000|2024-11-06 04:44:50|379.94|378.24|379.61|377.91|379.94|378.24|379.61|377.91|27
1730868300000|2024-11-06 04:45:00|379.57|377.87|380.1|378.4|380.1|378.4|379.57|377.87|27
1730868310000|2024-11-06 04:45:10|380.18|378.48|380.24|378.54|380.41|378.71|380.18|378.48|19
1730868320000|2024-11-06 04:45:20|380.19|378.49|379.86|378.16|380.34|378.64|379.83|378.13|30
1730868330000|2024-11-06 04:45:30|379.92|378.22|380.01|378.31|380.27|378.57|379.92|378.22|29
1730868340000|2024-11-06 04:45:40|380.02|378.32|379.84|378.14|380.17|378.47|379.78|378.08|27
1730868350000|2024-11-06 04:45:50|379.82|378.12|379.87|378.17|379.98|378.28|379.82|378.12|24
1730868360000|2024-11-06 04:46:00|379.86|378.16|379.78|378.08|380.18|378.48|379.78|378.08|22
1730868370000|2024-11-06 04:46:10|379.75|378.05|379.61|377.91|379.77|378.07|379.61|377.91|19
1730868380000|2024-11-06 04:46:20|379.62|377.92|379.44|377.74|379.84|378.14|379.42|377.72|30
1730868390000|2024-11-06 04:46:30|379.45|377.75|379.8|378.1|379.82|378.12|379.44|377.74|27
1730868400000|2024-11-06 04:46:40|379.77|378.07|379.61|377.91|379.77|378.07|379.48|377.78|32
1730868410000|2024-11-06 04:46:50|379.6|377.9|379.48|377.78|379.76|378.06|379.48|377.78|22
1730868420000|2024-11-06 04:47:00|379.44|377.74|379.69|377.99|379.7|378|379.04|377.34|31
1730868430000|2024-11-06 04:47:10|379.65|377.95|379.3|377.6|379.66|377.96|379.24|377.54|31
1730868440000|2024-11-06 04:47:20|379.28|377.58|379.13|377.43|379.31|377.61|379.01|377.31|24
1730868450000|2024-11-06 04:47:30|379.15|377.45|379.24|377.54|379.34|377.64|379.11|377.41|32
1730868460000|2024-11-06 04:47:40|379.23|377.53|379.2|377.5|379.23|377.53|379.07|377.37|26
1730868470000|2024-11-06 04:47:50|379.19|377.49|378.99|377.29|379.53|377.83|378.99|377.29|24
1730868480000|2024-11-06 04:48:00|379|377.3|379.54|377.84|379.54|377.84|378.98|377.28|35
1730868490000|2024-11-06 04:48:10|379.58|377.88|379.68|377.98|379.71|378.01|379.58|377.88|17
1730868500000|2024-11-06 04:48:20|379.7|378|379.41|377.71|379.8|378.1|379.4|377.7|31
1730868510000|2024-11-06 04:48:30|379.4|377.7|379.35|377.65|379.4|377.7|379.2|377.5|27
1730868520000|2024-11-06 04:48:40|379.36|377.66|379.18|377.48|379.48|377.78|379.18|377.48|29
1730868530000|2024-11-06 04:48:50|379.19|377.49|379.09|377.39|379.19|377.49|378.69|376.99|29
1730868540000|2024-11-06 04:49:00|379.12|377.42|379.23|377.53|379.31|377.61|379.12|377.42|27
1730868550000|2024-11-06 04:49:10|379.22|377.52|378.87|377.17|379.22|377.52|378.87|377.17|26
1730868560000|2024-11-06 04:49:20|378.89|377.19|378.89|377.19|378.98|377.28|378.86|377.16|25
1730868570000|2024-11-06 04:49:30|378.88|377.18|378.72|377.02|378.88|377.18|378.7|377|28
1730868580000|2024-11-06 04:49:40|378.7|377|378.63|376.93|378.7|377|378.59|376.89|24
1730868590000|2024-11-06 04:49:50|378.62|376.92|378.7|377|378.79|377.09|378.62|376.92|18
1730868600000|2024-11-06 04:50:00|378.69|376.99|378.4|376.7|378.71|377.01|378.4|376.7|25
1730868610000|2024-11-06 04:50:10|378.39|376.69|378.55|376.85|378.55|376.85|378.34|376.64|26
1730868620000|2024-11-06 04:50:20|378.52|376.82|378.49|376.79|378.68|376.98|378.43|376.73|26
1730868630000|2024-11-06 04:50:30|378.44|376.74|378.37|376.67|378.63|376.93|378.34|376.64|29
1730868640000|2024-11-06 04:50:40|378.42|376.72|378.03|376.33|378.42|376.72|378.03|376.33|26
1730868650000|2024-11-06 04:50:50|378.06|376.36|378.19|376.49|378.19|376.49|378.06|376.36|26
1730868660000|2024-11-06 04:51:00|378.25|376.55|377.91|376.21|378.25|376.55|377.91|376.21|33
1730868670000|2024-11-06 04:51:10|377.92|376.22|378.05|376.35|378.31|376.61|377.88|376.18|26
1730868680000|2024-11-06 04:51:20|378.04|376.34|378.17|376.47|378.22|376.52|378|376.3|29
1730868690000|2024-11-06 04:51:30|378.16|376.46|378.13|376.43|378.34|376.64|378.01|376.31|25
1730868700000|2024-11-06 04:51:40|378.14|376.44|378.26|376.56|378.26|376.56|378.04|376.34|24
1730868710000|2024-11-06 04:51:50|378.22|376.52|378.18|376.48|378.3|376.6|378.03|376.33|26
1730868720000|2024-11-06 04:52:00|378.12|376.42|378.4|376.7|378.61|376.91|378.09|376.39|33
1730868730000|2024-11-06 04:52:10|378.38|376.68|378.11|376.41|378.38|376.68|378.01|376.31|27
1730868740000|2024-11-06 04:52:20|378.13|376.43|377.94|376.24|378.13|376.43|377.94|376.24|20
1730868750000|2024-11-06 04:52:30|377.88|376.18|377.91|376.21|377.92|376.22|377.84|376.14|22
1730868760000|2024-11-06 04:52:40|377.87|376.17|379.7|378|379.7|378|377.87|376.17|26
1730868770000|2024-11-06 04:52:50|379.79|378.09|379.55|377.85|379.79|378.09|379.47|377.77|22
1730868780000|2024-11-06 04:53:00|379.53|377.83|379.51|377.81|379.67|377.97|379.44|377.74|24
1730868790000|2024-11-06 04:53:10|379.52|377.82|379.49|377.79|379.53|377.83|379.36|377.66|22
1730868800000|2024-11-06 04:53:20|379.51|377.81|379.43|377.73|379.53|377.83|379.43|377.73|10
1730868810000|2024-11-06 04:53:30|379.38|377.68|378.86|377.16|379.38|377.68|378.86|377.16|23
1730868820000|2024-11-06 04:53:40|378.85|377.15|378.78|377.08|378.94|377.24|378.78|377.08|19
1730868830000|2024-11-06 04:53:50|378.77|377.07|378.59|376.89|378.81|377.11|378.54|376.84|26
1730868840000|2024-11-06 04:54:00|378.6|376.9|378.4|376.7|378.6|376.9|378.4|376.7|19
1730868850000|2024-11-06 04:54:10|378.39|376.69|378.46|376.76|378.53|376.83|378.39|376.69|18
1730868860000|2024-11-06 04:54:20|378.43|376.73|378.42|376.72|378.43|376.73|378.28|376.58|23
1730868870000|2024-11-06 04:54:30|378.43|376.73|378.94|377.24|378.95|377.25|378.43|376.73|24
1730868880000|2024-11-06 04:54:40|378.95|377.25|378.72|377.02|378.97|377.27|378.71|377.01|22
1730868890000|2024-11-06 04:54:50|378.71|377.01|378.46|376.76|378.71|377.01|378.46|376.76|22
1730868900000|2024-11-06 04:55:00|378.45|376.75|378.7|377|378.71|377.01|378.39|376.69|23
1730868910000|2024-11-06 04:55:10|378.71|377.01|378.73|377.03|378.74|377.04|378.69|376.99|12
1730868920000|2024-11-06 04:55:20|378.74|377.04|378.69|376.99|378.74|377.04|378.62|376.92|16
1730868930000|2024-11-06 04:55:30|378.71|377.01|378.51|376.81|378.72|377.02|378.46|376.76|21
1730868940000|2024-11-06 04:55:40|378.5|376.8|378.47|376.77|378.6|376.9|378.43|376.73|30
1730868950000|2024-11-06 04:55:50|378.46|376.76|378.67|376.97|378.67|376.97|378.46|376.76|12
1730868960000|2024-11-06 04:56:00|378.68|376.98|379.04|377.34|379.04|377.34|378.68|376.98|17
1730868970000|2024-11-06 04:56:10|379.1|377.4|378.98|377.28|379.22|377.52|378.95|377.25|25
1730868980000|2024-11-06 04:56:20|378.96|377.26|378.92|377.22|379|377.3|378.89|377.19|19
1730868990000|2024-11-06 04:56:30|378.86|377.16|378.92|377.22|378.97|377.27|378.74|377.04|20
1730869000000|2024-11-06 04:56:40|378.93|377.23|379.01|377.31|379.03|377.33|378.93|377.23|20
1730869010000|2024-11-06 04:56:50|379.02|377.32|378.88|377.18|379.02|377.32|378.86|377.16|24
1730869020000|2024-11-06 04:57:00|378.89|377.19|379.03|377.33|379.05|377.35|378.88|377.18|17
1730869030000|2024-11-06 04:57:10|379.02|377.32|378.88|377.18|379.02|377.32|378.86|377.16|18
1730869040000|2024-11-06 04:57:20|378.85|377.15|379.14|377.44|379.31|377.61|378.8|377.1|27
1730869050000|2024-11-06 04:57:30|379.13|377.43|378.97|377.27|379.16|377.46|378.95|377.25|19
1730869060000|2024-11-06 04:57:40|378.98|377.28|379.38|377.68|379.43|377.73|378.98|377.28|21
1730869070000|2024-11-06 04:57:50|379.39|377.69|379.14|377.44|379.41|377.71|379.12|377.42|24
1730869080000|2024-11-06 04:58:00|379.12|377.42|379.2|377.5|379.2|377.5|379.1|377.4|12
1730869090000|2024-11-06 04:58:10|379.19|377.49|378.93|377.23|379.19|377.49|378.93|377.23|22
1730869100000|2024-11-06 04:58:20|378.94|377.24|378.96|377.26|378.99|377.29|378.93|377.23|10
1730869110000|2024-11-06 04:58:30|378.95|377.25|378.94|377.24|378.95|377.25|378.93|377.23|8
1730869120000|2024-11-06 04:58:40|378.91|377.21|378.62|376.92|378.91|377.21|378.61|376.91|10
1730869130000|2024-11-06 04:58:50|378.61|376.91|378.81|377.11|378.81|377.11|378.55|376.85|11
1730869140000|2024-11-06 04:59:00|378.87|377.17|378.85|377.15|378.95|377.25|378.85|377.15|13
1730869150000|2024-11-06 04:59:10|378.86|377.16|378.96|377.26|378.96|377.26|378.86|377.16|18
1730869160000|2024-11-06 04:59:20|378.95|377.25|378.86|377.16|378.95|377.25|378.8|377.1|15
1730869170000|2024-11-06 04:59:30|378.85|377.15|378.79|377.09|378.85|377.15|378.62|376.92|22
1730869180000|2024-11-06 04:59:40|378.81|377.11|378.55|376.85|378.81|377.11|378.55|376.85|20
1730869190000|2024-11-06 04:59:50|378.53|376.83|377.48|375.78|378.53|376.83|377.45|375.75|23
1730869200000|2024-11-06 05:00:00|377.5|375.8|378.02|376.32|378.04|376.34|377.49|375.79|32
1730869210000|2024-11-06 05:00:10|378.03|376.33|377.52|375.82|378.07|376.37|377.36|375.66|30
1730869220000|2024-11-06 05:00:20|377.48|375.78|377.34|375.64|377.7|376|377.33|375.63|32
1730869230000|2024-11-06 05:00:30|377.33|375.63|377.49|375.79|377.49|375.79|377.33|375.63|9
1730869240000|2024-11-06 05:00:40|377.54|375.84|377.33|375.63|377.54|375.84|377.33|375.63|12
1730869260000|2024-11-06 05:01:00|377.09|375.39|376.84|375.14|377.09|375.39|376.84|375.14|22
1730869270000|2024-11-06 05:01:10|376.83|375.13|376.06|374.36|376.83|375.13|376.02|374.32|26
1730869280000|2024-11-06 05:01:20|376.1|374.4|376.07|374.37|376.28|374.58|375.98|374.28|27
1730869290000|2024-11-06 05:01:30|376.02|374.32|375.88|374.18|376.07|374.37|375.88|374.18|18
1730869300000|2024-11-06 05:01:40|375.87|374.17|375.36|373.66|376.01|374.31|375.26|373.56|27
1730869310000|2024-11-06 05:01:50|375.38|373.68|375.45|373.75|375.45|373.75|375.22|373.52|25
1730869320000|2024-11-06 05:02:00|375.36|373.66|374.54|372.84|375.37|373.67|374.54|372.84|26
1730869330000|2024-11-06 05:02:10|374.63|372.93|374.1|372.4|374.72|373.02|374.08|372.38|35
1730869340000|2024-11-06 05:02:20|374.12|372.42|374.05|372.35|374.33|372.63|373.94|372.24|35
1730869350000|2024-11-06 05:02:30|374.04|372.34|373.84|372.14|374.09|372.39|373.84|372.14|19
1730869360000|2024-11-06 05:02:40|373.91|372.21|374.57|372.87|374.64|372.94|373.87|372.17|31
1730869370000|2024-11-06 05:02:50|374.58|372.88|374.64|372.94|374.93|373.23|374.51|372.81|33
1730869380000|2024-11-06 05:03:00|374.65|372.95|375.66|373.96|375.66|373.96|374.65|372.95|33
1730869390000|2024-11-06 05:03:10|375.65|373.95|375.4|373.7|375.65|373.95|375.37|373.67|25
1730869400000|2024-11-06 05:03:20|375.39|373.69|375.31|373.61|375.47|373.77|375.3|373.6|23
1730869410000|2024-11-06 05:03:30|375.3|373.6|374.93|373.23|375.3|373.6|374.93|373.23|22
1730869420000|2024-11-06 05:03:40|374.92|373.22|374.53|372.83|374.92|373.22|374.53|372.83|17
1730869430000|2024-11-06 05:03:50|374.52|372.82|374.39|372.69|374.52|372.82|374.39|372.69|14
1730869440000|2024-11-06 05:04:00|374.47|372.77|374.58|372.88|374.69|372.99|374.46|372.76|23
1730869450000|2024-11-06 05:04:10|374.57|372.87|374.97|373.27|374.97|373.27|374.46|372.76|22
1730869460000|2024-11-06 05:04:20|374.98|373.28|375.28|373.58|375.28|373.58|374.98|373.28|19
1730869470000|2024-11-06 05:04:30|375.29|373.59|375.35|373.65|375.41|373.71|375.29|373.59|19
1730869480000|2024-11-06 05:04:40|375.36|373.66|375.19|373.49|375.43|373.73|375.18|373.48|15
1730869490000|2024-11-06 05:04:50|375.2|373.5|375.24|373.54|375.25|373.55|375.17|373.47|18
1730869500000|2024-11-06 05:05:00|375.25|373.55|375.42|373.72|375.42|373.72|375.22|373.52|18
1730869510000|2024-11-06 05:05:10|375.47|373.77|375.62|373.92|375.75|374.05|375.44|373.74|27
1730869520000|2024-11-06 05:05:20|375.61|373.91|376.1|374.4|376.1|374.4|375.59|373.89|19
1730869530000|2024-11-06 05:05:30|376.09|374.39|376.2|374.5|376.21|374.51|376.08|374.38|16
1730869540000|2024-11-06 05:05:40|376.21|374.51|376.32|374.62|376.36|374.66|376.21|374.51|18
1730869550000|2024-11-06 05:05:50|376.33|374.63|376.5|374.8|376.5|374.8|376.33|374.63|19
1730869560000|2024-11-06 05:06:00|376.51|374.81|376.34|374.64|376.52|374.82|376.2|374.5|18
1730869570000|2024-11-06 05:06:10|376.35|374.65|376.79|375.09|376.79|375.09|376.35|374.65|14
1730869580000|2024-11-06 05:06:20|376.8|375.1|376.68|374.98|376.92|375.22|376.62|374.92|23
1730869590000|2024-11-06 05:06:30|376.52|374.82|376.43|374.73|376.52|374.82|376.39|374.69|22
1730869600000|2024-11-06 05:06:40|376.44|374.74|376.49|374.79|376.61|374.91|376.4|374.7|29
1730869610000|2024-11-06 05:06:50|376.46|374.76|376.08|374.38|376.54|374.84|376.08|374.38|26
1730869620000|2024-11-06 05:07:00|376.09|374.39|376.25|374.55|376.4|374.7|376.07|374.37|19
1730869630000|2024-11-06 05:07:10|376.24|374.54|376.15|374.45|376.3|374.6|376.14|374.44|22
1730869640000|2024-11-06 05:07:20|376.06|374.36|375.93|374.23|376.07|374.37|375.87|374.17|19
1730869650000|2024-11-06 05:07:30|375.92|374.22|375.74|374.04|376.04|374.34|375.74|374.04|27
1730869660000|2024-11-06 05:07:40|375.73|374.03|375.83|374.13|375.86|374.16|375.7|374|22
1730869670000|2024-11-06 05:07:50|375.81|374.11|375.77|374.07|375.81|374.11|375.73|374.03|27
1730869680000|2024-11-06 05:08:00|375.76|374.06|376.55|374.85|376.63|374.93|375.75|374.05|27
1730869690000|2024-11-06 05:08:10|376.59|374.89|376.3|374.6|376.63|374.93|376.24|374.54|19
1730869700000|2024-11-06 05:08:20|376.21|374.51|375.78|374.08|376.21|374.51|375.78|374.08|22
1730869710000|2024-11-06 05:08:30|375.79|374.09|376.11|374.41|376.11|374.41|375.74|374.04|33
1730869720000|2024-11-06 05:08:40|376.12|374.42|376.22|374.52|376.28|374.58|376.12|374.42|18
1730869730000|2024-11-06 05:08:50|376.23|374.53|376.09|374.39|376.23|374.53|376.02|374.32|21
1730869740000|2024-11-06 05:09:00|376.1|374.4|376.66|374.96|376.66|374.96|376.1|374.4|31
1730869750000|2024-11-06 05:09:10|376.63|374.93|376.78|375.08|376.78|375.08|376.48|374.78|28
1730869760000|2024-11-06 05:09:20|376.88|375.18|377.08|375.38|377.32|375.62|376.88|375.18|31
1730869770000|2024-11-06 05:09:30|377.09|375.39|377.82|376.12|377.82|376.12|377.09|375.39|28
1730869780000|2024-11-06 05:09:40|377.83|376.13|377.97|376.27|378.23|376.53|377.63|375.93|29
1730869790000|2024-11-06 05:09:50|377.96|376.26|377.93|376.23|377.98|376.28|377.78|376.08|30
1730869800000|2024-11-06 05:10:00|377.86|376.16|378.38|376.68|378.53|376.83|377.86|376.16|27
1730869810000|2024-11-06 05:10:10|378.39|376.69|378.51|376.81|378.59|376.89|378.26|376.56|29
1730869820000|2024-11-06 05:10:20|378.62|376.92|378.93|377.23|378.96|377.26|378.59|376.89|26
1730869830000|2024-11-06 05:10:30|378.94|377.24|378.13|376.43|378.96|377.26|378.13|376.43|17
1730869840000|2024-11-06 05:10:40|378.14|376.44|377.72|376.02|378.3|376.6|377.72|376.02|29
1730869850000|2024-11-06 05:10:50|377.68|375.98|377.01|375.31|377.68|375.98|376.97|375.27|20
1730869860000|2024-11-06 05:11:00|376.99|375.29|376.57|374.87|376.99|375.29|376.57|374.87|26
1730869870000|2024-11-06 05:11:10|376.58|374.88|376.54|374.84|376.61|374.91|376.43|374.73|25
1730869880000|2024-11-06 05:11:20|376.57|374.87|376.47|374.77|376.73|375.03|376.46|374.76|30
1730869890000|2024-11-06 05:11:30|376.49|374.79|376.55|374.85|376.67|374.97|376.48|374.78|23
1730869900000|2024-11-06 05:11:40|376.51|374.81|376.55|374.85|376.55|374.85|376.4|374.7|20
1730869920000|2024-11-06 05:12:00|376.77|375.07|377.11|375.41|377.21|375.51|376.77|375.07|23
1730869930000|2024-11-06 05:12:10|377.21|375.51|376.63|374.93|377.29|375.59|376.63|374.93|32
1730869940000|2024-11-06 05:12:20|376.62|374.92|376.34|374.64|376.63|374.93|376.29|374.59|20
1730869950000|2024-11-06 05:12:30|376.27|374.57|376.12|374.42|376.31|374.61|376.02|374.32|23
1730869960000|2024-11-06 05:12:40|376.11|374.41|376.03|374.33|376.14|374.44|376.03|374.33|19
1730869970000|2024-11-06 05:12:50|376.04|374.34|376.17|374.47|376.33|374.63|376.03|374.33|23
1730869980000|2024-11-06 05:13:00|376.16|374.46|376.34|374.64|376.37|374.67|376.07|374.37|23
1730869990000|2024-11-06 05:13:10|376.32|374.62|376.04|374.34|376.33|374.63|375.9|374.2|26
1730870000000|2024-11-06 05:13:20|376.03|374.33|375.94|374.24|376.03|374.33|375.86|374.16|19
1730870010000|2024-11-06 05:13:30|375.95|374.25|375.62|373.92|375.96|374.26|374.97|373.27|24
1730870020000|2024-11-06 05:13:40|375.63|373.93|375.65|373.95|375.65|373.95|375.63|373.93|3
1730870030000|2024-11-06 05:13:50|375.79|374.09|376.26|374.56|376.28|374.58|375.79|374.09|14
1730870040000|2024-11-06 05:14:00|376.25|374.55|376.12|374.42|376.57|374.87|376.11|374.41|28
1730870050000|2024-11-06 05:14:10|376.11|374.41|376.09|374.39|376.13|374.43|376.06|374.36|21
1730870060000|2024-11-06 05:14:20|376.08|374.38|375.98|374.28|376.08|374.38|375.98|374.28|6
1730870070000|2024-11-06 05:14:30|375.97|374.27|375.64|373.94|375.97|374.27|375.56|373.86|19
1730870080000|2024-11-06 05:14:40|375.63|373.93|375.86|374.16|375.86|374.16|375.58|373.88|16
1730870090000|2024-11-06 05:14:50|375.92|374.22|376.01|374.31|376.01|374.31|375.92|374.22|5
1730870100000|2024-11-06 05:15:00|376.03|374.33|376.14|374.44|376.27|374.57|376.03|374.33|15
1730870110000|2024-11-06 05:15:10|376.13|374.43|376.11|374.41|376.15|374.45|376.11|374.41|10
1730870120000|2024-11-06 05:15:20|376.1|374.4|376.31|374.61|376.35|374.65|376.1|374.4|18
1730870130000|2024-11-06 05:15:30|376.34|374.64|376.28|374.58|376.37|374.67|376.28|374.58|13
1730870140000|2024-11-06 05:15:40|376.27|374.57|376.09|374.39|376.33|374.63|375.93|374.23|18
1730870150000|2024-11-06 05:15:50|376.13|374.43|376.38|374.68|376.39|374.69|376.12|374.42|24
1730870160000|2024-11-06 05:16:00|376.4|374.7|376.73|375.03|376.92|375.22|376.4|374.7|20
1730870170000|2024-11-06 05:16:10|376.7|375|376.25|374.55|376.73|375.03|376.25|374.55|28
1730870180000|2024-11-06 05:16:20|376.23|374.53|375.86|374.16|376.27|374.57|375.86|374.16|18
1730870190000|2024-11-06 05:16:30|375.85|374.15|375.63|373.93|375.85|374.15|375.63|373.93|9
1730870200000|2024-11-06 05:16:40|375.62|373.92|375.58|373.88|375.62|373.92|375.56|373.86|7
1730870210000|2024-11-06 05:16:50|375.59|373.89|375.5|373.8|375.61|373.91|375.5|373.8|8
1730870220000|2024-11-06 05:17:00|375.49|373.79|375.03|373.33|375.49|373.79|375.02|373.32|23
1730870230000|2024-11-06 05:17:10|375.02|373.32|374.71|373.01|375.03|373.33|374.71|373.01|23
1730870240000|2024-11-06 05:17:20|374.65|372.95|374.87|373.17|374.87|373.17|374.62|372.92|20
1730870250000|2024-11-06 05:17:30|374.89|373.19|375.12|373.42|375.3|373.6|374.85|373.15|18
1730870260000|2024-11-06 05:17:40|375.11|373.41|375|373.3|375.15|373.45|375|373.3|24
1730870270000|2024-11-06 05:17:50|374.99|373.29|374.77|373.07|375.04|373.34|374.77|373.07|25
1730870280000|2024-11-06 05:18:00|374.78|373.08|374.67|372.97|374.81|373.11|374.67|372.97|15
1730870290000|2024-11-06 05:18:10|374.66|372.96|374.67|372.97|374.67|372.97|374.63|372.93|6
1730870300000|2024-11-06 05:18:20|374.71|373.01|374.72|373.02|375.07|373.37|374.59|372.89|28
1730870310000|2024-11-06 05:18:30|374.73|373.03|375.27|373.57|375.27|373.57|374.69|372.99|29
1730870320000|2024-11-06 05:18:40|375.25|373.55|375.55|373.85|375.55|373.85|375.25|373.55|24
1730870330000|2024-11-06 05:18:50|375.57|373.87|375.66|373.96|375.67|373.97|375.56|373.86|22
1730870340000|2024-11-06 05:19:00|375.65|373.95|375|373.3|375.67|373.97|374.97|373.27|31
1730870350000|2024-11-06 05:19:10|375.02|373.32|375.06|373.36|375.11|373.41|375|373.3|21
1730870360000|2024-11-06 05:19:20|375.07|373.37|374.8|373.1|375.07|373.37|374.78|373.08|26
1730870370000|2024-11-06 05:19:30|374.81|373.11|374.92|373.22|374.95|373.25|374.79|373.09|26
1730870380000|2024-11-06 05:19:40|374.91|373.21|374.68|372.98|374.97|373.27|374.68|372.98|20
1730870390000|2024-11-06 05:19:50|374.69|372.99|374.78|373.08|374.78|373.08|374.48|372.78|21
1730870400000|2024-11-06 05:20:00|374.73|373.03|374.9|373.2|374.9|373.2|374.58|372.88|27
1730870410000|2024-11-06 05:20:10|374.94|373.24|375.03|373.33|375.12|373.42|374.91|373.21|21
1730870420000|2024-11-06 05:20:20|375.02|373.32|374.79|373.09|375.09|373.39|374.77|373.07|27
1730870430000|2024-11-06 05:20:30|374.78|373.08|374.69|372.99|374.78|373.08|374.62|372.92|29
1730870440000|2024-11-06 05:20:40|374.68|372.98|374.78|373.08|374.79|373.09|374.61|372.91|19
1730870450000|2024-11-06 05:20:50|374.81|373.11|374.84|373.14|374.89|373.19|374.72|373.02|24
1730870460000|2024-11-06 05:21:00|374.83|373.13|374.88|373.18|375.05|373.35|374.78|373.08|20
1730870470000|2024-11-06 05:21:10|374.87|373.17|374.89|373.19|374.94|373.24|374.83|373.13|25
1730870480000|2024-11-06 05:21:20|374.91|373.21|374.65|372.95|374.91|373.21|374.64|372.94|23
1730870490000|2024-11-06 05:21:30|374.64|372.94|374.34|372.64|374.75|373.05|374.3|372.6|26
1730870500000|2024-11-06 05:21:40|374.21|372.51|374.17|372.47|374.28|372.58|374.02|372.32|24
1730870510000|2024-11-06 05:21:50|374.16|372.46|374.09|372.39|374.17|372.47|374.07|372.37|19
1730870520000|2024-11-06 05:22:00|374.1|372.4|374.03|372.33|374.3|372.6|374.03|372.33|19
1730870530000|2024-11-06 05:22:10|374.02|372.32|373.87|372.17|374.07|372.37|373.87|372.17|26
1730870540000|2024-11-06 05:22:20|373.71|372.01|373.59|371.89|373.72|372.02|373.56|371.86|23
1730870550000|2024-11-06 05:22:30|373.58|371.88|374.01|372.31|374.1|372.4|373.54|371.84|27
1730870560000|2024-11-06 05:22:40|374.02|372.32|373.88|372.18|374.13|372.43|373.88|372.18|27
1730870570000|2024-11-06 05:22:50|373.87|372.17|373.97|372.27|374.13|372.43|373.87|372.17|23
1730870580000|2024-11-06 05:23:00|373.99|372.29|374.4|372.7|374.57|372.87|373.99|372.29|27
1730870590000|2024-11-06 05:23:10|374.42|372.72|374.5|372.8|374.63|372.93|374.42|372.72|25
1730870600000|2024-11-06 05:23:20|374.49|372.79|374.42|372.72|374.49|372.79|374.23|372.53|28
1730870610000|2024-11-06 05:23:30|374.41|372.71|374.36|372.66|374.47|372.77|374.36|372.66|20
1730870620000|2024-11-06 05:23:40|374.35|372.65|374.73|373.03|374.79|373.09|374.35|372.65|24
1730870630000|2024-11-06 05:23:50|374.71|373.01|374.82|373.12|374.82|373.12|374.62|372.92|17
1730870640000|2024-11-06 05:24:00|374.84|373.14|374.93|373.23|374.93|373.23|374.78|373.08|20
1730870650000|2024-11-06 05:24:10|374.94|373.24|375.25|373.55|375.26|373.56|374.94|373.24|14
1730870660000|2024-11-06 05:24:20|375.27|373.57|375.24|373.54|375.43|373.73|375.23|373.53|25
1730870670000|2024-11-06 05:24:30|375.25|373.55|374.9|373.2|375.27|373.57|374.89|373.19|22
1730870680000|2024-11-06 05:24:40|374.88|373.18|374.96|373.26|374.96|373.26|374.83|373.13|17
1730870690000|2024-11-06 05:24:50|374.95|373.25|374.91|373.21|374.95|373.25|374.83|373.13|23
1730870700000|2024-11-06 05:25:00|374.88|373.18|374.82|373.12|374.88|373.18|374.74|373.04|17
1730870710000|2024-11-06 05:25:10|374.81|373.11|374.81|373.11|374.84|373.14|374.81|373.11|13
1730870720000|2024-11-06 05:25:20|374.82|373.12|374.95|373.25|374.97|373.27|374.82|373.12|19
1730870730000|2024-11-06 05:25:30|374.97|373.27|374.68|372.98|374.99|373.29|374.68|372.98|24
1730870740000|2024-11-06 05:25:40|374.61|372.91|374.46|372.76|374.61|372.91|374.34|372.64|18
1730870750000|2024-11-06 05:25:50|374.47|372.77|374.46|372.76|374.59|372.89|374.45|372.75|20
1730870760000|2024-11-06 05:26:00|374.47|372.77|374.69|372.99|374.69|372.99|374.44|372.74|15
1730870770000|2024-11-06 05:26:10|374.7|373|374.71|373.01|374.9|373.2|374.7|373|18
1730870780000|2024-11-06 05:26:20|374.72|373.02|374.61|372.91|374.8|373.1|374.56|372.86|27
1730870790000|2024-11-06 05:26:30|374.62|372.92|374.89|373.19|374.89|373.19|374.62|372.92|16
1730870800000|2024-11-06 05:26:40|374.88|373.18|375.22|373.52|375.22|373.52|374.88|373.18|17
1730870810000|2024-11-06 05:26:50|375.39|373.69|375.69|373.99|376.01|374.31|375.38|373.68|35
1730870820000|2024-11-06 05:27:00|375.67|373.97|375.44|373.74|375.68|373.98|375.34|373.64|27
1730870830000|2024-11-06 05:27:10|375.41|373.71|375.5|373.8|375.65|373.95|375.37|373.67|30
1730870840000|2024-11-06 05:27:20|375.52|373.82|376.08|374.38|376.09|374.39|375.52|373.82|26
1730870850000|2024-11-06 05:27:30|376.06|374.36|376.06|374.36|376.21|374.51|376.02|374.32|24
1730870860000|2024-11-06 05:27:40|376.09|374.39|376.17|374.47|376.19|374.49|376|374.3|25
1730870870000|2024-11-06 05:27:50|376.19|374.49|376.35|374.65|376.36|374.66|376.14|374.44|24
1730870880000|2024-11-06 05:28:00|376.39|374.69|376.3|374.6|376.45|374.75|376.25|374.55|22
1730870890000|2024-11-06 05:28:10|376.37|374.67|376.49|374.79|376.49|374.79|376.32|374.62|23
1730870900000|2024-11-06 05:28:20|376.5|374.8|376.96|375.26|377.1|375.4|376.5|374.8|28
1730870910000|2024-11-06 05:28:30|377.01|375.31|377.25|375.55|377.25|375.55|376.98|375.28|29
1730870920000|2024-11-06 05:28:40|377.27|375.57|377.26|375.56|377.38|375.68|377.2|375.5|21
1730870930000|2024-11-06 05:28:50|377.25|375.55|376.91|375.21|377.31|375.61|376.91|375.21|27
1730870940000|2024-11-06 05:29:00|376.9|375.2|376.57|374.87|377.02|375.32|376.57|374.87|30
1730870950000|2024-11-06 05:29:10|376.58|374.88|376.53|374.83|376.58|374.88|376.44|374.74|25
1730870960000|2024-11-06 05:29:20|376.5|374.8|376.5|374.8|376.73|375.03|376.47|374.77|29
1730870970000|2024-11-06 05:29:30|376.54|374.84|376.5|374.8|376.65|374.95|376.5|374.8|27
1730870980000|2024-11-06 05:29:40|376.44|374.74|376.49|374.79|376.55|374.85|376.42|374.72|23
1730870990000|2024-11-06 05:29:50|376.5|374.8|376.46|374.76|376.53|374.83|376.32|374.62|25
1730871000000|2024-11-06 05:30:00|376.45|374.75|376.44|374.74|376.54|374.84|376.18|374.48|30
1730871010000|2024-11-06 05:30:10|376.46|374.76|376.26|374.56|376.56|374.86|376.26|374.56|33
1730871020000|2024-11-06 05:30:20|376.25|374.55|376.22|374.52|376.26|374.56|376.2|374.5|22
1730871030000|2024-11-06 05:30:30|376.2|374.5|376.23|374.53|376.23|374.53|376.16|374.46|15
1730871040000|2024-11-06 05:30:40|376.2|374.5|376.17|374.47|376.34|374.64|376.17|374.47|22
1730871050000|2024-11-06 05:30:50|376.15|374.45|376.27|374.57|376.27|374.57|376.03|374.33|27
1730871060000|2024-11-06 05:31:00|376.28|374.58|376.57|374.87|376.58|374.88|376.27|374.57|27
1730871070000|2024-11-06 05:31:10|376.56|374.86|376.57|374.87|376.6|374.9|376.48|374.78|20
1730871080000|2024-11-06 05:31:20|376.58|374.88|376.57|374.87|376.6|374.9|376.48|374.78|20
1730871090000|2024-11-06 05:31:30|376.54|374.84|376.58|374.88|376.6|374.9|376.49|374.79|16
1730871100000|2024-11-06 05:31:40|376.6|374.9|376.6|374.9|376.6|374.9|376.6|374.9|1
1730871110000|2024-11-06 05:31:50|376.76|375.06|376.8|375.1|377.11|375.41|376.76|375.06|22
1730871120000|2024-11-06 05:32:00|376.78|375.08|376.89|375.19|377.01|375.31|376.68|374.98|26
1730871130000|2024-11-06 05:32:10|376.9|375.2|376.66|374.96|376.9|375.2|376.56|374.86|26
1730871140000|2024-11-06 05:32:20|376.65|374.95|376.81|375.11|376.84|375.14|376.65|374.95|21
1730871150000|2024-11-06 05:32:30|376.82|375.12|377.06|375.36|377.08|375.38|376.82|375.12|21
1730871160000|2024-11-06 05:32:40|377.08|375.38|377.25|375.55|377.31|375.61|377.08|375.38|19
1730871170000|2024-11-06 05:32:50|377.22|375.52|377.38|375.68|377.39|375.69|377.15|375.45|23
1730871180000|2024-11-06 05:33:00|377.39|375.69|377.31|375.61|377.54|375.84|377.3|375.6|29
1730871190000|2024-11-06 05:33:10|377.37|375.67|377.5|375.8|377.72|376.02|377.37|375.67|22
1730871200000|2024-11-06 05:33:20|377.48|375.78|377.18|375.48|377.48|375.78|377.16|375.46|21
1730871210000|2024-11-06 05:33:30|377.17|375.47|377.16|375.46|377.32|375.62|377.1|375.4|25
1730871220000|2024-11-06 05:33:40|377.17|375.47|376.84|375.14|377.19|375.49|376.84|375.14|21
1730871230000|2024-11-06 05:33:50|376.85|375.15|376.81|375.11|376.93|375.23|376.81|375.11|22
1730871240000|2024-11-06 05:34:00|376.79|375.09|376.91|375.21|377.01|375.31|376.78|375.08|25
1730871250000|2024-11-06 05:34:10|376.94|375.24|377.02|375.32|377.02|375.32|376.86|375.16|22
1730871260000|2024-11-06 05:34:20|376.99|375.29|376.91|375.21|377.13|375.43|376.91|375.21|19
1730871270000|2024-11-06 05:34:30|376.9|375.2|376.66|374.96|376.93|375.23|376.63|374.93|20
1730871280000|2024-11-06 05:34:40|376.65|374.95|376.97|375.27|376.98|375.28|376.65|374.95|23
1730871290000|2024-11-06 05:34:50|376.95|375.25|376.78|375.08|377.09|375.39|376.78|375.08|28
1730871300000|2024-11-06 05:35:00|376.77|375.07|376.6|374.9|376.81|375.11|376.55|374.85|27
1730871310000|2024-11-06 05:35:10|376.59|374.89|376.28|374.58|376.59|374.89|376.26|374.56|30
1730871320000|2024-11-06 05:35:20|376.27|374.57|376.28|374.58|376.47|374.77|376.21|374.51|26
1730871330000|2024-11-06 05:35:30|376.29|374.59|376.47|374.77|376.56|374.86|376.29|374.59|21
1730871340000|2024-11-06 05:35:40|376.48|374.78|376.69|374.99|376.69|374.99|376.44|374.74|17
1730871350000|2024-11-06 05:35:50|376.66|374.96|376.67|374.97|376.69|374.99|376.6|374.9|21
1730871360000|2024-11-06 05:36:00|376.68|374.98|376.71|375.01|377.02|375.32|376.68|374.98|30
1730871370000|2024-11-06 05:36:10|376.7|375|376.71|375.01|376.78|375.08|376.64|374.94|26
1730871380000|2024-11-06 05:36:20|376.68|374.98|376.4|374.7|376.68|374.98|376.4|374.7|24
1730871390000|2024-11-06 05:36:30|376.38|374.68|376.49|374.79|376.54|374.84|376.25|374.55|24
1730871400000|2024-11-06 05:36:40|376.51|374.81|376.48|374.78|376.55|374.85|376.46|374.76|19
1730871410000|2024-11-06 05:36:50|376.46|374.76|376.78|375.08|376.81|375.11|376.46|374.76|22
1730871420000|2024-11-06 05:37:00|376.79|375.09|376.34|374.64|376.8|375.1|376.32|374.62|33
1730871430000|2024-11-06 05:37:10|376.36|374.66|376.21|374.51|376.44|374.74|376.09|374.39|29
1730871440000|2024-11-06 05:37:20|376.22|374.52|376.94|375.24|376.94|375.24|376.22|374.52|29
1730871450000|2024-11-06 05:37:30|376.95|375.25|377.45|375.75|377.45|375.75|376.95|375.25|22
1730871460000|2024-11-06 05:37:40|377.47|375.77|377.69|375.99|377.73|376.03|377.47|375.77|24
1730871470000|2024-11-06 05:37:50|377.68|375.98|377.45|375.75|377.68|375.98|377.42|375.72|29
1730871480000|2024-11-06 05:38:00|377.41|375.71|377.68|375.98|377.71|376.01|377.41|375.71|21
1730871490000|2024-11-06 05:38:10|377.67|375.97|377.41|375.71|377.95|376.25|377.41|375.71|26
1730871500000|2024-11-06 05:38:20|377.4|375.7|377.54|375.84|377.55|375.85|377.28|375.58|29
1730871510000|2024-11-06 05:38:30|377.52|375.82|377.4|375.7|377.53|375.83|377.37|375.67|20
1730871520000|2024-11-06 05:38:40|377.38|375.68|377.3|375.6|377.43|375.73|377.29|375.59|27
1730871530000|2024-11-06 05:38:50|377.31|375.61|377.41|375.71|377.48|375.78|377.31|375.61|20
1730871540000|2024-11-06 05:39:00|377.4|375.7|377.19|375.49|377.4|375.7|377.18|375.48|24
1730871550000|2024-11-06 05:39:10|377.21|375.51|377.28|375.58|377.28|375.58|377|375.3|24
1730871560000|2024-11-06 05:39:20|377.3|375.6|377.54|375.84|377.54|375.84|377.3|375.6|20
1730871570000|2024-11-06 05:39:30|377.56|375.86|377.52|375.82|377.72|376.02|377.52|375.82|20
1730871580000|2024-11-06 05:39:40|377.51|375.81|377.53|375.83|377.57|375.87|377.49|375.79|23
1730871590000|2024-11-06 05:39:50|377.54|375.84|377.53|375.83|377.68|375.98|377.53|375.83|17
1730871600000|2024-11-06 05:40:00|377.55|375.85|377.73|376.03|377.76|376.06|377.55|375.85|17
1730871610000|2024-11-06 05:40:10|377.75|376.05|377.79|376.09|377.8|376.1|377.7|376|17
1730871620000|2024-11-06 05:40:20|377.78|376.08|377.73|376.03|377.78|376.08|377.73|376.03|18
1730871630000|2024-11-06 05:40:30|377.68|375.98|377.62|375.92|377.8|376.1|377.55|375.85|21
1730871640000|2024-11-06 05:40:40|377.65|375.95|377.52|375.82|377.65|375.95|377.52|375.82|17
1730871650000|2024-11-06 05:40:50|377.5|375.8|377.58|375.88|377.74|376.04|377.44|375.74|26
1730871660000|2024-11-06 05:41:00|377.59|375.89|377.73|376.03|377.77|376.07|377.59|375.89|16
1730871670000|2024-11-06 05:41:10|377.72|376.02|377.72|376.02|377.73|376.03|377.61|375.91|15
1730871680000|2024-11-06 05:41:20|377.75|376.05|377.66|375.96|377.75|376.05|377.66|375.96|11
1730871690000|2024-11-06 05:41:30|377.65|375.95|377.62|375.92|377.67|375.97|377.59|375.89|20
1730871700000|2024-11-06 05:41:40|377.63|375.93|377.55|375.85|377.71|376.01|377.55|375.85|18
1730871710000|2024-11-06 05:41:50|377.54|375.84|377.31|375.61|377.54|375.84|377.31|375.61|24
1730871720000|2024-11-06 05:42:00|377.32|375.62|377.48|375.78|377.62|375.92|377.32|375.62|23
1730871730000|2024-11-06 05:42:10|377.44|375.74|377.37|375.67|377.52|375.82|377.37|375.67|23
1730871740000|2024-11-06 05:42:20|377.39|375.69|377.55|375.85|377.63|375.93|377.39|375.69|26
1730871750000|2024-11-06 05:42:30|377.56|375.86|377.49|375.79|377.6|375.9|377.48|375.78|24
1730871760000|2024-11-06 05:42:40|377.48|375.78|377.46|375.76|377.5|375.8|377.39|375.69|17
1730871770000|2024-11-06 05:42:50|377.45|375.75|377.15|375.45|377.45|375.75|377.09|375.39|25
1730871780000|2024-11-06 05:43:00|377.13|375.43|377.33|375.63|377.33|375.63|377.11|375.41|18
1730871790000|2024-11-06 05:43:10|377.32|375.62|377.3|375.6|377.48|375.78|377.28|375.58|16
1730871800000|2024-11-06 05:43:20|377.31|375.61|377.12|375.42|377.31|375.61|377.09|375.39|21
1730871810000|2024-11-06 05:43:30|377.13|375.43|377.21|375.51|377.36|375.66|377.13|375.43|20
1730871820000|2024-11-06 05:43:40|377.2|375.5|377.23|375.53|377.27|375.57|377.16|375.46|14
1730871830000|2024-11-06 05:43:50|377.22|375.52|377.3|375.6|377.3|375.6|377.21|375.51|13
1730871840000|2024-11-06 05:44:00|377.31|375.61|377.37|375.67|377.38|375.68|377.23|375.53|22
1730871850000|2024-11-06 05:44:10|377.36|375.66|377.2|375.5|377.36|375.66|377.2|375.5|20
1730871860000|2024-11-06 05:44:20|377.19|375.49|377.33|375.63|377.36|375.66|377.16|375.46|19
1730871870000|2024-11-06 05:44:30|377.31|375.61|376.96|375.26|377.31|375.61|376.93|375.23|25
1730871880000|2024-11-06 05:44:40|376.97|375.27|376.82|375.12|376.97|375.27|376.8|375.1|21
1730871890000|2024-11-06 05:44:50|376.81|375.11|376.73|375.03|376.81|375.11|376.68|374.98|17
1730871900000|2024-11-06 05:45:00|376.72|375.02|376.73|375.03|376.79|375.09|376.56|374.86|23
1730871910000|2024-11-06 05:45:10|376.72|375.02|376.57|374.87|376.72|375.02|376.52|374.82|24
1730871920000|2024-11-06 05:45:20|376.58|374.88|376.48|374.78|376.59|374.89|376.47|374.77|18
1730871930000|2024-11-06 05:45:30|376.43|374.73|376.36|374.66|376.45|374.75|376.23|374.53|25
1730871940000|2024-11-06 05:45:40|376.35|374.65|376.22|374.52|376.35|374.65|376.22|374.52|18
1730871950000|2024-11-06 05:45:50|376.18|374.48|376.45|374.75|376.45|374.75|376.1|374.4|18
1730871960000|2024-11-06 05:46:00|376.44|374.74|376.58|374.88|376.7|375|376.44|374.74|19
1730871970000|2024-11-06 05:46:10|376.57|374.87|376.63|374.93|376.63|374.93|376.44|374.74|18
1730871980000|2024-11-06 05:46:20|376.64|374.94|376.63|374.93|376.8|375.1|376.63|374.93|23
1730871990000|2024-11-06 05:46:30|376.62|374.92|376.87|375.17|376.95|375.25|376.61|374.91|20
1730872000000|2024-11-06 05:46:40|376.84|375.14|376.71|375.01|376.84|375.14|376.7|375|15
1730872010000|2024-11-06 05:46:50|376.7|375|376.73|375.03|376.86|375.16|376.7|375|13
1730872020000|2024-11-06 05:47:00|376.72|375.02|376.79|375.09|376.79|375.09|376.61|374.91|17
1730872030000|2024-11-06 05:47:10|376.78|375.08|376.69|374.99|376.81|375.11|376.69|374.99|12
1730872040000|2024-11-06 05:47:20|376.68|374.98|376.83|375.13|376.83|375.13|376.68|374.98|12
1730872050000|2024-11-06 05:47:30|376.78|375.08|376.82|375.12|376.82|375.12|376.7|375|12
1730872060000|2024-11-06 05:47:40|376.83|375.13|376.81|375.11|376.83|375.13|376.81|375.11|3
1730872070000|2024-11-06 05:47:50|376.8|375.1|376.81|375.11|376.83|375.13|376.79|375.09|11
1730872080000|2024-11-06 05:48:00|376.74|375.04|376.83|375.13|376.83|375.13|376.71|375.01|9
1730872130000|2024-11-06 05:48:50|377.07|375.37|377.3|375.6|377.31|375.61|377.07|375.37|6
1730872140000|2024-11-06 05:49:00|377.31|375.61|377.25|375.55|377.32|375.62|377.23|375.53|15
1730872150000|2024-11-06 05:49:10|377.26|375.56|377.32|375.62|377.32|375.62|377.25|375.55|9
1730872160000|2024-11-06 05:49:20|377.41|375.71|377.42|375.72|377.49|375.79|377.41|375.71|14
1730872170000|2024-11-06 05:49:30|377.41|375.71|377.49|375.79|377.49|375.79|377.37|375.67|17
1730872180000|2024-11-06 05:49:40|377.46|375.76|377.51|375.81|377.52|375.82|377.45|375.75|18
1730872190000|2024-11-06 05:49:50|377.5|375.8|377.44|375.74|377.56|375.86|377.44|375.74|22
1730872200000|2024-11-06 05:50:00|377.45|375.75|377.47|375.77|377.64|375.94|377.42|375.72|20
1730872210000|2024-11-06 05:50:10|377.46|375.76|377.56|375.86|377.81|376.11|377.38|375.68|27
1730872220000|2024-11-06 05:50:20|377.57|375.87|377.34|375.64|377.61|375.91|377.34|375.64|23
1730872230000|2024-11-06 05:50:30|377.35|375.65|377.37|375.67|377.46|375.76|377.35|375.65|22
1730872240000|2024-11-06 05:50:40|377.38|375.68|377.25|375.55|377.42|375.72|377.25|375.55|21
1730872250000|2024-11-06 05:50:50|377.27|375.57|377.42|375.72|377.46|375.76|377.25|375.55|20
1730872260000|2024-11-06 05:51:00|377.39|375.69|377.51|375.81|377.51|375.81|377.35|375.65|17
1730872270000|2024-11-06 05:51:10|377.5|375.8|377.49|375.79|377.52|375.82|377.44|375.74|15
1730872280000|2024-11-06 05:51:20|377.46|375.76|377.44|375.74|377.51|375.81|377.35|375.65|25
1730872290000|2024-11-06 05:51:30|377.46|375.76|377.48|375.78|377.49|375.79|377.43|375.73|13
1730872300000|2024-11-06 05:51:40|377.55|375.85|377.78|376.08|377.79|376.09|377.55|375.85|19
1730872310000|2024-11-06 05:51:50|377.77|376.07|377.85|376.15|377.85|376.15|377.77|376.07|5
1730872320000|2024-11-06 05:52:00|377.87|376.17|378.39|376.69|378.4|376.7|377.87|376.17|22
1730872330000|2024-11-06 05:52:10|378.37|376.67|378.26|376.56|378.39|376.69|378.15|376.45|17
1730872340000|2024-11-06 05:52:20|378.28|376.58|378.25|376.55|378.36|376.66|378.23|376.53|20
1730872350000|2024-11-06 05:52:30|378.26|376.56|378.31|376.61|378.36|376.66|378.26|376.56|22
1730872360000|2024-11-06 05:52:40|378.32|376.62|378.07|376.37|378.32|376.62|377.96|376.26|13
1730872370000|2024-11-06 05:52:50|378.15|376.45|378.19|376.49|378.19|376.49|378.14|376.44|19
1730872380000|2024-11-06 05:53:00|378.18|376.48|378.29|376.59|378.29|376.59|378.16|376.46|8
1730872390000|2024-11-06 05:53:10|378.31|376.61|378.55|376.85|378.55|376.85|378.31|376.61|21
1730872400000|2024-11-06 05:53:20|378.56|376.86|378.46|376.76|378.63|376.93|378.46|376.76|19
1730872410000|2024-11-06 05:53:30|378.45|376.75|378.56|376.86|378.57|376.87|378.43|376.73|18
1730872420000|2024-11-06 05:53:40|378.57|376.87|378.64|376.94|378.65|376.95|378.57|376.87|24
1730872430000|2024-11-06 05:53:50|378.63|376.93|378.66|376.96|378.7|377|378.54|376.84|19
1730872440000|2024-11-06 05:54:00|378.65|376.95|378.72|377.02|378.72|377.02|378.62|376.92|22
1730872450000|2024-11-06 05:54:10|378.71|377.01|378.73|377.03|378.9|377.2|378.65|376.95|21
1730872460000|2024-11-06 05:54:20|378.74|377.04|378.73|377.03|378.81|377.11|378.73|377.03|15
1730872470000|2024-11-06 05:54:30|378.74|377.04|378.67|376.97|378.77|377.07|378.67|376.97|15
1730872480000|2024-11-06 05:54:40|378.66|376.96|378.67|376.97|378.72|377.02|378.66|376.96|12
1730872490000|2024-11-06 05:54:50|378.66|376.96|378.12|376.42|378.67|376.97|378.09|376.39|22
1730872500000|2024-11-06 05:55:00|378.14|376.44|378.16|376.46|378.33|376.63|378.14|376.44|28
1730872510000|2024-11-06 05:55:10|378.17|376.47|378.33|376.63|378.5|376.8|378.16|376.46|23
1730872520000|2024-11-06 05:55:20|378.35|376.65|378.37|376.67|378.4|376.7|378.32|376.62|13
1730872530000|2024-11-06 05:55:30|378.39|376.69|378.18|376.48|378.4|376.7|378.13|376.43|20
1730872540000|2024-11-06 05:55:40|378.17|376.47|378.22|376.52|378.33|376.63|378.13|376.43|17
1730872550000|2024-11-06 05:55:50|378.21|376.51|378.4|376.7|378.4|376.7|378.2|376.5|10
1730872560000|2024-11-06 05:56:00|378.41|376.71|378.5|376.8|378.52|376.82|378.38|376.68|23
1730872570000|2024-11-06 05:56:10|378.51|376.81|378.63|376.93|378.66|376.96|378.51|376.81|18
1730872580000|2024-11-06 05:56:20|378.67|376.97|378.58|376.88|378.67|376.97|378.49|376.79|16
1730872590000|2024-11-06 05:56:30|378.56|376.86|378.34|376.64|378.6|376.9|378.33|376.63|17
1730872600000|2024-11-06 05:56:40|378.3|376.6|378.21|376.51|378.38|376.68|378.18|376.48|22
1730872610000|2024-11-06 05:56:50|378.2|376.5|377.93|376.23|378.26|376.56|377.89|376.19|13
1730872620000|2024-11-06 05:57:00|377.91|376.21|377.88|376.18|378.07|376.37|377.81|376.11|29
1730872630000|2024-11-06 05:57:10|377.86|376.16|377.98|376.28|377.98|376.28|377.79|376.09|23
1730872640000|2024-11-06 05:57:20|377.99|376.29|378.04|376.34|378.05|376.35|377.99|376.29|13
1730872650000|2024-11-06 05:57:30|378.02|376.32|377.72|376.02|378.04|376.34|377.72|376.02|23
1730872660000|2024-11-06 05:57:40|377.67|375.97|377.66|375.96|377.68|375.98|377.58|375.88|20
1730872670000|2024-11-06 05:57:50|377.65|375.95|377.25|375.55|377.65|375.95|377.25|375.55|25
1730872680000|2024-11-06 05:58:00|377.28|375.58|377.46|375.76|377.47|375.77|377.28|375.58|21
1730872690000|2024-11-06 05:58:10|377.49|375.79|377.65|375.95|377.65|375.95|377.48|375.78|19
1730872700000|2024-11-06 05:58:20|377.64|375.94|377.46|375.76|377.64|375.94|377.29|375.59|15
1730872710000|2024-11-06 05:58:30|377.45|375.75|377.57|375.87|377.62|375.92|377.45|375.75|15
1730872720000|2024-11-06 05:58:40|377.5|375.8|377.66|375.96|377.67|375.97|377.49|375.79|15
1730872730000|2024-11-06 05:58:50|377.67|375.97|377.98|376.28|378.02|376.32|377.67|375.97|24
1730872740000|2024-11-06 05:59:00|377.99|376.29|377.94|376.24|377.99|376.29|377.94|376.24|16
1730872750000|2024-11-06 05:59:10|377.92|376.22|377.67|375.97|377.93|376.23|377.62|375.92|19
1730872760000|2024-11-06 05:59:20|377.69|375.99|377.77|376.07|377.78|376.08|377.66|375.96|23
1730872770000|2024-11-06 05:59:30|377.76|376.06|377.88|376.18|377.88|376.18|377.72|376.02|10
1730872780000|2024-11-06 05:59:40|377.9|376.2|377.6|375.9|377.9|376.2|377.59|375.89|23
1730872790000|2024-11-06 05:59:50|377.61|375.91|377.76|376.06|377.8|376.1|377.57|375.87|21
1730872800000|2024-11-06 06:00:00|377.77|376.07|377.95|376.25|378|376.3|377.77|376.07|24
1730872810000|2024-11-06 06:00:10|377.97|376.27|377.92|376.22|378.13|376.43|377.92|376.22|19
1730872820000|2024-11-06 06:00:20|377.89|376.19|377.69|375.99|377.9|376.2|377.68|375.98|21
1730872830000|2024-11-06 06:00:30|377.68|375.98|377.75|376.05|377.76|376.06|377.67|375.97|11
1730872840000|2024-11-06 06:00:40|377.73|376.03|377.61|375.91|377.92|376.22|377.61|375.91|25
1730872850000|2024-11-06 06:00:50|377.63|375.93|378.08|376.38|378.08|376.38|377.6|375.9|19
1730872860000|2024-11-06 06:01:00|378.09|376.39|378.23|376.53|378.35|376.65|378.09|376.39|24
1730872870000|2024-11-06 06:01:10|378.26|376.56|378.29|376.59|378.38|376.68|378.26|376.56|26
1730872880000|2024-11-06 06:01:20|378.3|376.6|378.54|376.84|378.54|376.84|378.28|376.58|19
1730872890000|2024-11-06 06:01:30|378.53|376.83|378.4|376.7|378.53|376.83|378.38|376.68|17
1730872900000|2024-11-06 06:01:40|378.41|376.71|378.37|376.67|378.41|376.71|378.29|376.59|12
1730872910000|2024-11-06 06:01:50|378.35|376.65|378.41|376.71|378.42|376.72|378.32|376.62|20
1730872920000|2024-11-06 06:02:00|378.4|376.7|378.6|376.9|378.61|376.91|378.4|376.7|17
1730872930000|2024-11-06 06:02:10|378.61|376.91|378.86|377.16|378.86|377.16|378.6|376.9|20
1730872940000|2024-11-06 06:02:20|378.85|377.15|378.68|376.98|378.86|377.16|378.65|376.95|23
1730872950000|2024-11-06 06:02:30|378.69|376.99|378.9|377.2|378.9|377.2|378.66|376.96|19
1730872960000|2024-11-06 06:02:40|378.89|377.19|379.06|377.36|379.06|377.36|378.85|377.15|17
1730872970000|2024-11-06 06:02:50|379.05|377.35|379.59|377.89|379.59|377.89|379.03|377.33|18
1730872980000|2024-11-06 06:03:00|379.55|377.85|379.35|377.65|379.55|377.85|379.32|377.62|24
1730872990000|2024-11-06 06:03:10|379.38|377.68|379.46|377.76|379.51|377.81|379.29|377.59|25
1730873000000|2024-11-06 06:03:20|379.47|377.77|379.58|377.88|379.62|377.92|379.44|377.74|24
1730873010000|2024-11-06 06:03:30|379.57|377.87|379.53|377.83|379.57|377.87|379.48|377.78|18
1730873020000|2024-11-06 06:03:40|379.54|377.84|379.41|377.71|379.58|377.88|379.41|377.71|22
1730873030000|2024-11-06 06:03:50|379.42|377.72|379.51|377.81|379.53|377.83|379.42|377.72|23
1730873040000|2024-11-06 06:04:00|379.49|377.79|379.48|377.78|379.53|377.83|379.44|377.74|24
1730873050000|2024-11-06 06:04:10|379.47|377.77|379.5|377.8|379.54|377.84|379.44|377.74|21
1730873060000|2024-11-06 06:04:20|379.49|377.79|379.52|377.82|379.55|377.85|379.47|377.77|19
1730873070000|2024-11-06 06:04:30|379.54|377.84|379.54|377.84|379.57|377.87|379.51|377.81|10
1730873080000|2024-11-06 06:04:40|379.55|377.85|379.82|378.12|379.83|378.13|379.54|377.84|21
1730873090000|2024-11-06 06:04:50|379.87|378.17|379.77|378.07|379.88|378.18|379.67|377.97|21
1730873100000|2024-11-06 06:05:00|379.78|378.08|380.44|378.74|380.57|378.87|379.77|378.07|32
1730873110000|2024-11-06 06:05:10|380.4|378.7|380.46|378.76|380.54|378.84|380.4|378.7|25
1730873120000|2024-11-06 06:05:20|380.41|378.71|380.64|378.94|380.69|378.99|380.16|378.46|27
1730873130000|2024-11-06 06:05:30|380.65|378.95|379.75|378.05|380.69|378.99|379.72|378.02|29
1730873140000|2024-11-06 06:05:40|379.73|378.03|378.69|376.99|379.73|378.03|378.22|376.52|33
1730873150000|2024-11-06 06:05:50|378.73|377.03|379.16|377.46|379.16|377.46|378.72|377.02|33
1730873160000|2024-11-06 06:06:00|379.17|377.47|379.05|377.35|379.28|377.58|379.05|377.35|28
1730873170000|2024-11-06 06:06:10|379.01|377.31|378.17|376.47|379.01|377.31|378.16|376.46|32
1730873180000|2024-11-06 06:06:20|378.18|376.48|378.17|376.47|378.32|376.62|377.72|376.02|30
1730873190000|2024-11-06 06:06:30|378.19|376.49|378.13|376.43|378.59|376.89|378.11|376.41|31
1730873200000|2024-11-06 06:06:40|378.11|376.41|378.3|376.6|378.3|376.6|377.65|375.95|28
1730873210000|2024-11-06 06:06:50|378.31|376.61|378.22|376.52|378.31|376.61|378.07|376.37|20
1730873220000|2024-11-06 06:07:00|378.2|376.5|378.36|376.66|378.51|376.81|378.19|376.49|32
1730873230000|2024-11-06 06:07:10|378.3|376.6|378.36|376.66|378.51|376.81|378.26|376.56|28
1730873240000|2024-11-06 06:07:20|378.33|376.63|377.79|376.09|378.39|376.69|377.79|376.09|25
1730873250000|2024-11-06 06:07:30|377.77|376.07|377.94|376.24|377.99|376.29|377.65|375.95|30
1730873260000|2024-11-06 06:07:40|377.95|376.25|378.2|376.5|378.2|376.5|377.93|376.23|21
1730873270000|2024-11-06 06:07:50|378.21|376.51|378.19|376.49|378.24|376.54|378.08|376.38|25
1730873280000|2024-11-06 06:08:00|378.17|376.47|378.06|376.36|378.17|376.47|378|376.3|28
1730873290000|2024-11-06 06:08:10|378.09|376.39|377.99|376.29|378.11|376.41|377.99|376.29|22
1730873300000|2024-11-06 06:08:20|377.88|376.18|377.76|376.06|378.01|376.31|377.76|376.06|25
1730873310000|2024-11-06 06:08:30|377.77|376.07|377.85|376.15|377.96|376.26|377.75|376.05|21
1730873320000|2024-11-06 06:08:40|377.81|376.11|377.89|376.19|377.93|376.23|377.81|376.11|21
1730873330000|2024-11-06 06:08:50|377.9|376.2|377.75|376.05|377.9|376.2|377.7|376|24
1730873340000|2024-11-06 06:09:00|377.76|376.06|377.63|375.93|377.87|376.17|377.55|375.85|29
1730873350000|2024-11-06 06:09:10|377.62|375.92|377.71|376.01|377.72|376.02|377.54|375.84|22
1730873360000|2024-11-06 06:09:20|377.72|376.02|377.76|376.06|377.93|376.23|377.7|376|24
1730873370000|2024-11-06 06:09:30|377.79|376.09|377.95|376.25|377.95|376.25|377.78|376.08|15
1730873380000|2024-11-06 06:09:40|378.15|376.45|378.58|376.88|378.74|377.04|378.15|376.45|22
1730873390000|2024-11-06 06:09:50|378.57|376.87|378.34|376.64|378.61|376.91|378.34|376.64|30
1730873400000|2024-11-06 06:10:00|378.35|376.65|378.49|376.79|378.49|376.79|378.11|376.41|28
1730873410000|2024-11-06 06:10:10|378.46|376.76|378.19|376.49|378.46|376.76|378.14|376.44|29
1730873420000|2024-11-06 06:10:20|378.2|376.5|378.33|376.63|378.43|376.73|378.2|376.5|28
1730873430000|2024-11-06 06:10:30|378.37|376.67|378.3|376.6|378.47|376.77|378.3|376.6|25
1730873440000|2024-11-06 06:10:40|378.27|376.57|378.21|376.51|378.31|376.61|378.15|376.45|20
1730873450000|2024-11-06 06:10:50|378.23|376.53|378.28|376.58|378.44|376.74|378.22|376.52|23
1730873460000|2024-11-06 06:11:00|378.25|376.55|378.16|376.46|378.26|376.56|378.16|376.46|19
1730873470000|2024-11-06 06:11:10|378.17|376.47|378.16|376.46|378.24|376.54|378.15|376.45|21
1730873480000|2024-11-06 06:11:20|378.15|376.45|378.61|376.91|378.66|376.96|378.12|376.42|23
1730873490000|2024-11-06 06:11:30|378.5|376.8|378.77|377.07|378.81|377.11|378.45|376.75|32
1730873500000|2024-11-06 06:11:40|378.76|377.06|378.74|377.04|378.79|377.09|378.69|376.99|19
1730873510000|2024-11-06 06:11:50|378.78|377.08|378.75|377.05|378.93|377.23|378.71|377.01|27
1730873520000|2024-11-06 06:12:00|378.77|377.07|378.85|377.15|378.93|377.23|378.72|377.02|26
1730873530000|2024-11-06 06:12:10|378.82|377.12|378.69|376.99|378.82|377.12|378.68|376.98|20
1730873540000|2024-11-06 06:12:20|378.68|376.98|378.44|376.74|378.68|376.98|378.44|376.74|21
1730873550000|2024-11-06 06:12:30|378.32|376.62|378.45|376.75|378.53|376.83|378.3|376.6|26
1730873560000|2024-11-06 06:12:40|378.5|376.8|378.47|376.77|378.54|376.84|378.38|376.68|23
1730873570000|2024-11-06 06:12:50|378.46|376.76|378.67|376.97|378.67|376.97|378.46|376.76|27
1730873580000|2024-11-06 06:13:00|378.7|377|379|377.3|379|377.3|378.7|377|24
1730873590000|2024-11-06 06:13:10|379.02|377.32|379.18|377.48|379.18|377.48|378.81|377.11|27
1730873600000|2024-11-06 06:13:20|379.17|377.47|379.06|377.36|379.2|377.5|379.03|377.33|22
1730873610000|2024-11-06 06:13:30|379.05|377.35|378.97|377.27|379.05|377.35|378.83|377.13|22
1730873620000|2024-11-06 06:13:40|378.96|377.26|378.88|377.18|378.97|377.27|378.86|377.16|17
1730873630000|2024-11-06 06:13:50|378.86|377.16|378.82|377.12|378.87|377.17|378.81|377.11|22
1730873640000|2024-11-06 06:14:00|378.84|377.14|379|377.3|379.01|377.31|378.84|377.14|21
1730873650000|2024-11-06 06:14:10|379.01|377.31|378.82|377.12|379.14|377.44|378.82|377.12|25
1730873660000|2024-11-06 06:14:20|378.81|377.11|378.76|377.06|378.82|377.12|378.7|377|23
1730873670000|2024-11-06 06:14:30|378.71|377.01|378.67|376.97|378.71|377.01|378.6|376.9|22
1730873680000|2024-11-06 06:14:40|378.66|376.96|378.9|377.2|378.92|377.22|378.66|376.96|14
1730873690000|2024-11-06 06:14:50|378.88|377.18|378.85|377.15|378.94|377.24|378.84|377.14|20
1730873700000|2024-11-06 06:15:00|378.82|377.12|378.8|377.1|379.01|377.31|378.79|377.09|23
1730873710000|2024-11-06 06:15:10|378.79|377.09|378.84|377.14|378.88|377.18|378.77|377.07|24
1730873720000|2024-11-06 06:15:20|378.85|377.15|378.62|376.92|378.88|377.18|378.55|376.85|25
1730873730000|2024-11-06 06:15:30|378.61|376.91|378.55|376.85|378.67|376.97|378.54|376.84|22
1730873740000|2024-11-06 06:15:40|378.54|376.84|378.65|376.95|378.65|376.95|378.51|376.81|19
1730873750000|2024-11-06 06:15:50|378.58|376.88|378.79|377.09|378.84|377.14|378.54|376.84|23
1730873760000|2024-11-06 06:16:00|378.8|377.1|378.99|377.29|379|377.3|378.77|377.07|27
1730873770000|2024-11-06 06:16:10|378.98|377.28|378.89|377.19|379.2|377.5|378.87|377.17|26
1730873780000|2024-11-06 06:16:20|378.91|377.21|379.08|377.38|379.2|377.5|378.91|377.21|26
1730873790000|2024-11-06 06:16:30|379.14|377.44|379.22|377.52|379.24|377.54|379.07|377.37|27
1730873800000|2024-11-06 06:16:40|379.23|377.53|379.24|377.54|379.24|377.54|379.01|377.31|21
1730873810000|2024-11-06 06:16:50|379.29|377.59|378.8|377.1|379.29|377.59|378.78|377.08|31
1730873820000|2024-11-06 06:17:00|378.79|377.09|379.12|377.42|379.12|377.42|378.79|377.09|20
1730873830000|2024-11-06 06:17:10|379.13|377.43|379.32|377.62|379.32|377.62|379.13|377.43|18
1730873840000|2024-11-06 06:17:20|379.42|377.72|379.75|378.05|379.78|378.08|379.42|377.72|29
1730873850000|2024-11-06 06:17:30|379.76|378.06|380.12|378.42|380.18|378.48|379.76|378.06|30
1730873860000|2024-11-06 06:17:40|380.09|378.39|379.96|378.26|380.09|378.39|379.96|378.26|22
1730873870000|2024-11-06 06:17:50|379.95|378.25|380.03|378.33|380.05|378.35|379.88|378.18|19
1730873880000|2024-11-06 06:18:00|380.02|378.32|380|378.3|380.05|378.35|379.92|378.22|28
1730873890000|2024-11-06 06:18:10|379.99|378.29|380.08|378.38|380.17|378.47|379.99|378.29|22
1730873900000|2024-11-06 06:18:20|380.05|378.35|379.87|378.17|380.05|378.35|379.81|378.11|23
1730873910000|2024-11-06 06:18:30|379.89|378.19|379.91|378.21|379.91|378.21|379.82|378.12|21
1730873920000|2024-11-06 06:18:40|379.92|378.22|379.86|378.16|379.95|378.25|379.83|378.13|24
1730873930000|2024-11-06 06:18:50|379.85|378.15|379.88|378.18|379.89|378.19|379.78|378.08|18
1730873940000|2024-11-06 06:19:00|379.86|378.16|381.17|379.47|381.36|379.66|379.84|378.14|30
1730873950000|2024-11-06 06:19:10|381.09|379.39|380.81|379.11|381.09|379.39|380.73|379.03|28
1730873960000|2024-11-06 06:19:20|380.8|379.1|380.76|379.06|380.83|379.13|380.69|378.99|23
1730873970000|2024-11-06 06:19:30|380.7|379|383.34|381.64|383.38|381.68|380.7|379|17
1730873980000|2024-11-06 06:19:40|383.3|381.6|384.07|382.37|384.07|382.37|383.12|381.42|28
1730873990000|2024-11-06 06:19:50|384.09|382.39|384.71|383.01|384.71|383.01|384.09|382.39|12
1730874000000|2024-11-06 06:20:00|384.69|382.99|384.8|383.1|384.95|383.25|384.61|382.91|29
1730874010000|2024-11-06 06:20:10|384.81|383.11|384.82|383.12|384.86|383.16|384.16|382.46|26
1730874020000|2024-11-06 06:20:20|384.86|383.16|383.96|382.26|384.95|383.25|383.95|382.25|29
1730874030000|2024-11-06 06:20:30|383.94|382.24|383.99|382.29|384.19|382.49|383.9|382.2|21
1730874040000|2024-11-06 06:20:40|384.03|382.33|383.44|381.74|384.09|382.39|383.44|381.74|32
1730874050000|2024-11-06 06:20:50|383.41|381.71|383.25|381.55|383.41|381.71|383.1|381.4|26
1730874060000|2024-11-06 06:21:00|383.26|381.56|383.85|382.15|383.96|382.26|383.11|381.41|37
1730874070000|2024-11-06 06:21:10|383.81|382.11|383.86|382.16|383.86|382.16|383.35|381.65|25
1730874080000|2024-11-06 06:21:20|383.89|382.19|384.1|382.4|384.1|382.4|383.89|382.19|29
1730874090000|2024-11-06 06:21:30|384.11|382.41|383.85|382.15|384.14|382.44|383.77|382.07|29
1730874100000|2024-11-06 06:21:40|383.86|382.16|384.33|382.63|384.77|383.07|383.86|382.16|25
1730874110000|2024-11-06 06:21:50|384.32|382.62|384.12|382.42|384.36|382.66|384.11|382.41|22
1730874120000|2024-11-06 06:22:00|384.11|382.41|384.5|382.8|384.5|382.8|384.11|382.41|24
1730874130000|2024-11-06 06:22:10|384.31|382.61|384.44|382.74|384.57|382.87|384.24|382.54|26
1730874140000|2024-11-06 06:22:20|384.45|382.75|384.06|382.36|384.48|382.78|383.91|382.21|29
1730874150000|2024-11-06 06:22:30|384.07|382.37|383.48|381.78|384.08|382.38|383.45|381.75|29
1730874160000|2024-11-06 06:22:40|383.56|381.86|383.47|381.77|383.57|381.87|383.31|381.61|28
1730874170000|2024-11-06 06:22:50|383.48|381.78|383.15|381.45|383.56|381.86|383.14|381.44|27
1730874180000|2024-11-06 06:23:00|383.11|381.41|384.33|382.63|384.33|382.63|383.11|381.41|31
1730874190000|2024-11-06 06:23:10|384.3|382.6|383.51|381.81|384.3|382.6|383.51|381.81|31
1730874200000|2024-11-06 06:23:20|383.5|381.8|383.66|381.96|383.74|382.04|383.48|381.78|18
1730874210000|2024-11-06 06:23:30|383.72|382.02|383.87|382.17|383.87|382.17|383.69|381.99|19
1730874220000|2024-11-06 06:23:40|383.85|382.15|384.08|382.38|384.13|382.43|383.85|382.15|26
1730874230000|2024-11-06 06:23:50|384.07|382.37|384.23|382.53|384.41|382.71|383.91|382.21|33
1730874240000|2024-11-06 06:24:00|384.17|382.47|383.73|382.03|384.17|382.47|383.51|381.81|29
1730874250000|2024-11-06 06:24:10|383.74|382.04|383.02|381.32|383.75|382.05|383.02|381.32|26
1730874260000|2024-11-06 06:24:20|383.1|381.4|383.48|381.78|383.48|381.78|382.98|381.28|32
1730874270000|2024-11-06 06:24:30|383.49|381.79|383.35|381.65|383.59|381.89|383.28|381.58|32
1730874280000|2024-11-06 06:24:40|383.29|381.59|383.25|381.55|383.42|381.72|383.24|381.54|24
1730874290000|2024-11-06 06:24:50|383.29|381.59|383.18|381.48|383.38|381.68|383.18|381.48|27
1730874300000|2024-11-06 06:25:00|383.19|381.49|383.5|381.8|383.5|381.8|383.15|381.45|26
1730874310000|2024-11-06 06:25:10|383.48|381.78|383.89|382.19|383.89|382.19|383.44|381.74|31
1730874320000|2024-11-06 06:25:20|383.9|382.2|383.98|382.28|384.26|382.56|383.9|382.2|30
1730874330000|2024-11-06 06:25:30|383.96|382.26|384.54|382.84|384.64|382.94|383.95|382.25|30
1730874340000|2024-11-06 06:25:40|384.44|382.74|384.26|382.56|384.44|382.74|384.23|382.53|20
1730874350000|2024-11-06 06:25:50|384.24|382.54|384.27|382.57|384.48|382.78|384.24|382.54|29
1730874360000|2024-11-06 06:26:00|384.25|382.55|384.13|382.43|384.33|382.63|384.04|382.34|28
1730874370000|2024-11-06 06:26:10|384.16|382.46|384.57|382.87|384.61|382.91|384.16|382.46|27
1730874380000|2024-11-06 06:26:20|384.5|382.8|384.29|382.59|384.5|382.8|384.22|382.52|20
1730874390000|2024-11-06 06:26:30|384.28|382.58|384.14|382.44|384.28|382.58|383.86|382.16|35
1730874400000|2024-11-06 06:26:40|384.13|382.43|384.06|382.36|384.13|382.43|383.94|382.24|24
1730874410000|2024-11-06 06:26:50|384.07|382.37|384.09|382.39|384.11|382.41|383.99|382.29|20
1730874420000|2024-11-06 06:27:00|384.08|382.38|383.26|381.56|384.08|382.38|383.26|381.56|28
1730874430000|2024-11-06 06:27:10|383.29|381.59|382.8|381.1|383.29|381.59|382.51|380.81|37
1730874440000|2024-11-06 06:27:20|382.81|381.11|382.61|380.91|383.14|381.44|382.61|380.91|33
1730874450000|2024-11-06 06:27:30|382.65|380.95|382.19|380.49|382.77|381.07|382.13|380.43|34
1730874460000|2024-11-06 06:27:40|382.31|380.61|382.38|380.68|382.43|380.73|382.26|380.56|32
1730874470000|2024-11-06 06:27:50|382.46|380.76|382.22|380.52|382.46|380.76|382.22|380.52|27
1730874480000|2024-11-06 06:28:00|382.21|380.51|382.06|380.36|382.22|380.52|382.06|380.36|18
1730874490000|2024-11-06 06:28:10|382.1|380.4|381.78|380.08|382.1|380.4|381.49|379.79|31
1730874500000|2024-11-06 06:28:20|381.77|380.07|381.57|379.87|381.77|380.07|381.41|379.71|30
1730874510000|2024-11-06 06:28:30|381.54|379.84|381.4|379.7|381.55|379.85|381.19|379.49|29
1730874520000|2024-11-06 06:28:40|381.48|379.78|381.09|379.39|381.5|379.8|381.03|379.33|25
1730874530000|2024-11-06 06:28:50|381.08|379.38|380.68|378.98|381.2|379.5|380.68|378.98|28
1730874540000|2024-11-06 06:29:00|380.66|378.96|380.07|378.37|380.79|379.09|380.03|378.33|27
1730874550000|2024-11-06 06:29:10|380.13|378.43|380.23|378.53|380.52|378.82|380.11|378.41|32
1730874560000|2024-11-06 06:29:20|380.25|378.55|380.01|378.31|380.37|378.67|380.01|378.31|32
1730874570000|2024-11-06 06:29:30|380.03|378.33|379.69|377.99|380.03|378.33|379.69|377.99|13
1730874580000|2024-11-06 06:29:40|379.68|377.98|379.65|377.95|379.69|377.99|379.39|377.69|34
1730874590000|2024-11-06 06:29:50|379.7|378|379.72|378.02|379.75|378.05|379.55|377.85|30
1730874600000|2024-11-06 06:30:00|379.84|378.14|379.89|378.19|379.89|378.19|379.57|377.87|27
1730874610000|2024-11-06 06:30:10|379.87|378.17|379.58|377.88|379.89|378.19|379.55|377.85|27
1730874620000|2024-11-06 06:30:20|379.59|377.89|378.83|377.13|379.6|377.9|378.83|377.13|31
1730874630000|2024-11-06 06:30:30|378.89|377.19|378.69|376.99|378.98|377.28|378.67|376.97|32
1730874640000|2024-11-06 06:30:40|378.68|376.98|378.89|377.19|378.89|377.19|378.44|376.74|29
1730874650000|2024-11-06 06:30:50|378.9|377.2|378.92|377.22|379.24|377.54|378.9|377.2|33
1730874660000|2024-11-06 06:31:00|378.89|377.19|379.57|377.87|379.87|378.17|378.86|377.16|37
1730874670000|2024-11-06 06:31:10|379.55|377.85|380.36|378.66|380.36|378.66|379.55|377.85|33
1730874680000|2024-11-06 06:31:20|380.37|378.67|380.36|378.66|380.41|378.71|380.11|378.41|32
1730874690000|2024-11-06 06:31:30|380.33|378.63|380.3|378.6|380.57|378.87|380.19|378.49|29
1730874700000|2024-11-06 06:31:40|380.32|378.62|380.74|379.04|380.78|379.08|380.29|378.59|30
1730874710000|2024-11-06 06:31:50|380.7|379|380.52|378.82|380.7|379|380.4|378.7|28
1730874720000|2024-11-06 06:32:00|380.51|378.81|380.17|378.47|380.65|378.95|380.17|378.47|30
1730874730000|2024-11-06 06:32:10|380.18|378.48|380.16|378.46|380.31|378.61|380.14|378.44|33
1730874740000|2024-11-06 06:32:20|380.17|378.47|380.74|379.04|380.79|379.09|380.17|378.47|29
1730874750000|2024-11-06 06:32:30|380.79|379.09|380.98|379.28|381.14|379.44|380.74|379.04|28
1730874760000|2024-11-06 06:32:40|380.96|379.26|380.98|379.28|381.08|379.38|380.93|379.23|24
1730874770000|2024-11-06 06:32:50|380.97|379.27|381.11|379.41|381.22|379.52|380.93|379.23|25
1730874780000|2024-11-06 06:33:00|381.1|379.4|380.88|379.18|381.1|379.4|380.73|379.03|31
1730874790000|2024-11-06 06:33:10|380.89|379.19|381.7|380|381.75|380.05|380.89|379.19|35
1730874800000|2024-11-06 06:33:20|381.69|379.99|381.79|380.09|381.85|380.15|381.32|379.62|27
1730874810000|2024-11-06 06:33:30|381.78|380.08|381.66|379.96|381.78|380.08|381.46|379.76|34
1730874820000|2024-11-06 06:33:40|381.69|379.99|381.78|380.08|381.94|380.24|381.69|379.99|32
1730874830000|2024-11-06 06:33:50|381.67|379.97|381.5|379.8|381.67|379.97|381.38|379.68|27
1730874840000|2024-11-06 06:34:00|381.49|379.79|381.21|379.51|381.57|379.87|381.21|379.51|29
1730874850000|2024-11-06 06:34:10|381.22|379.52|380.91|379.21|381.29|379.59|380.91|379.21|18
1730874860000|2024-11-06 06:34:20|380.71|379.01|380.63|378.93|380.71|379.01|380.55|378.85|30
1730874870000|2024-11-06 06:34:30|380.62|378.92|380.92|379.22|381.01|379.31|380.6|378.9|31
1730874880000|2024-11-06 06:34:40|380.91|379.21|380.8|379.1|380.95|379.25|380.73|379.03|29
1730874890000|2024-11-06 06:34:50|380.83|379.13|380.72|379.02|380.89|379.19|380.72|379.02|25
1730874900000|2024-11-06 06:35:00|380.75|379.05|381.13|379.43|381.15|379.45|380.58|378.88|31
1730874910000|2024-11-06 06:35:10|381.18|379.48|381.29|379.59|381.3|379.6|381.04|379.34|29
1730874920000|2024-11-06 06:35:20|381.26|379.56|381.38|379.68|381.53|379.83|381.26|379.56|31
1730874930000|2024-11-06 06:35:30|381.47|379.77|381.54|379.84|381.56|379.86|381.47|379.77|24
1730874940000|2024-11-06 06:35:40|381.51|379.81|381.28|379.58|381.54|379.84|381.28|379.58|29
1730874950000|2024-11-06 06:35:50|381.21|379.51|381.17|379.47|381.42|379.72|381.13|379.43|28
1730874960000|2024-11-06 06:36:00|381.18|379.48|381.25|379.55|381.54|379.84|381.1|379.4|27
1730874970000|2024-11-06 06:36:10|381.26|379.56|381.53|379.83|381.71|380.01|381.26|379.56|30
1730874980000|2024-11-06 06:36:20|381.56|379.86|381.42|379.72|381.57|379.87|381.29|379.59|28
1730874990000|2024-11-06 06:36:30|381.43|379.73|380.85|379.15|381.52|379.82|380.85|379.15|23
1730875010000|2024-11-06 06:36:50|381.11|379.41|381.54|379.84|381.54|379.84|381.11|379.41|12
1730875020000|2024-11-06 06:37:00|381.53|379.83|381.6|379.9|381.61|379.91|381.17|379.47|33
1730875030000|2024-11-06 06:37:10|381.58|379.88|381.65|379.95|381.65|379.95|381.45|379.75|23
1730875040000|2024-11-06 06:37:20|381.64|379.94|381.66|379.96|381.68|379.98|381.63|379.93|24
1730875050000|2024-11-06 06:37:30|381.65|379.95|381.54|379.84|381.66|379.96|381.54|379.84|13
1730875060000|2024-11-06 06:37:40|381.57|379.87|381.48|379.78|381.57|379.87|381.43|379.73|26
1730875070000|2024-11-06 06:37:50|381.47|379.77|381.36|379.66|381.47|379.77|381.27|379.57|19
1730875080000|2024-11-06 06:38:00|381.38|379.68|381.09|379.39|381.4|379.7|381.09|379.39|31
1730875090000|2024-11-06 06:38:10|381.08|379.38|381.14|379.44|381.15|379.45|380.89|379.19|25
1730875100000|2024-11-06 06:38:20|381.13|379.43|381.38|379.68|381.39|379.69|381.12|379.42|30
1730875110000|2024-11-06 06:38:30|381.37|379.67|380.87|379.17|381.37|379.67|380.87|379.17|24
1730875120000|2024-11-06 06:38:40|380.86|379.16|380.95|379.25|381.14|379.44|380.77|379.07|31
1730875130000|2024-11-06 06:38:50|380.99|379.29|381.02|379.32|381.1|379.4|380.93|379.23|31
1730875140000|2024-11-06 06:39:00|381.01|379.31|380.79|379.09|381.08|379.38|380.79|379.09|34
1730875150000|2024-11-06 06:39:10|380.74|379.04|380.63|378.93|380.74|379.04|380.6|378.9|22
1730875160000|2024-11-06 06:39:20|380.64|378.94|380.57|378.87|380.64|378.94|380.5|378.8|25
1730875170000|2024-11-06 06:39:30|380.58|378.88|380.33|378.63|380.59|378.89|380.3|378.6|29
1730875180000|2024-11-06 06:39:40|380.38|378.68|380.37|378.67|380.44|378.74|380.18|378.48|21
1730875190000|2024-11-06 06:39:50|380.42|378.72|380.56|378.86|380.57|378.87|380.36|378.66|26
1730875200000|2024-11-06 06:40:00|380.54|378.84|380.92|379.22|380.94|379.24|380.53|378.83|24
1730875210000|2024-11-06 06:40:10|380.93|379.23|380.88|379.18|380.99|379.29|380.82|379.12|27
1730875220000|2024-11-06 06:40:20|380.87|379.17|380.26|378.56|380.87|379.17|380.22|378.52|29
1730875230000|2024-11-06 06:40:30|380.25|378.55|380.25|378.55|380.43|378.73|380.22|378.52|22
1730875240000|2024-11-06 06:40:40|380.22|378.52|380.15|378.45|380.28|378.58|380.14|378.44|28
1730875250000|2024-11-06 06:40:50|380.18|378.48|380.23|378.53|380.23|378.53|380.15|378.45|15
1730875260000|2024-11-06 06:41:00|380.25|378.55|380.1|378.4|380.39|378.69|380.1|378.4|23
1730875270000|2024-11-06 06:41:10|380.07|378.37|380.36|378.66|380.36|378.66|380.07|378.37|25
1730875280000|2024-11-06 06:41:20|380.37|378.67|380.78|379.08|380.79|379.09|380.37|378.67|24
1730875290000|2024-11-06 06:41:30|380.77|379.07|380.76|379.06|380.82|379.12|380.69|378.99|27
1730875300000|2024-11-06 06:41:40|380.78|379.08|380.75|379.05|380.95|379.25|380.72|379.02|23
1730875310000|2024-11-06 06:41:50|380.78|379.08|380.63|378.93|380.79|379.09|380.63|378.93|26
1730875320000|2024-11-06 06:42:00|380.6|378.9|380.64|378.94|380.64|378.94|380.58|378.88|18
1730875330000|2024-11-06 06:42:10|380.65|378.95|380.71|379.01|380.79|379.09|380.6|378.9|24
1730875340000|2024-11-06 06:42:20|380.72|379.02|380.24|378.54|380.72|379.02|380.22|378.52|26
1730875350000|2024-11-06 06:42:30|380.25|378.55|379.85|378.15|380.25|378.55|379.85|378.15|18
1730875360000|2024-11-06 06:42:40|379.84|378.14|380.01|378.31|380.02|378.32|379.81|378.11|22
1730875370000|2024-11-06 06:42:50|380.04|378.34|380.16|378.46|380.32|378.62|380.04|378.34|28
1730875380000|2024-11-06 06:43:00|380.2|378.5|380.09|378.39|380.22|378.52|380.08|378.38|17
1730875390000|2024-11-06 06:43:10|380.12|378.42|380.43|378.73|380.55|378.85|380.09|378.39|25
1730875400000|2024-11-06 06:43:20|380.39|378.69|380.06|378.36|380.39|378.69|380.05|378.35|28
1730875410000|2024-11-06 06:43:30|380.05|378.35|380.05|378.35|380.12|378.42|379.99|378.29|30
1730875420000|2024-11-06 06:43:40|380.04|378.34|379.85|378.15|380.09|378.39|379.85|378.15|23
1730875430000|2024-11-06 06:43:50|379.84|378.14|379.38|377.68|379.84|378.14|379.29|377.59|25
1730875440000|2024-11-06 06:44:00|379.36|377.66|379.53|377.83|379.6|377.9|379.27|377.57|30
1730875450000|2024-11-06 06:44:10|379.51|377.81|379.51|377.81|379.57|377.87|379.39|377.69|24
1730875460000|2024-11-06 06:44:20|379.46|377.76|379.45|377.75|379.79|378.09|379.37|377.67|32
1730875470000|2024-11-06 06:44:30|379.46|377.76|379.32|377.62|379.53|377.83|379.32|377.62|29
1730875480000|2024-11-06 06:44:40|379.27|377.57|379.27|377.57|379.27|377.57|379.1|377.4|31
1730875490000|2024-11-06 06:44:50|379.35|377.65|379.23|377.53|379.46|377.76|379.19|377.49|27
1730875500000|2024-11-06 06:45:00|379.27|377.57|378.95|377.25|379.28|377.58|378.88|377.18|29
1730875510000|2024-11-06 06:45:10|378.94|377.24|378.59|376.89|378.94|377.24|378.58|376.88|25
1730875520000|2024-11-06 06:45:20|378.57|376.87|378.43|376.73|378.65|376.95|378.37|376.67|25
1730875530000|2024-11-06 06:45:30|378.42|376.72|378.21|376.51|378.47|376.77|378.2|376.5|26
1730875540000|2024-11-06 06:45:40|378.2|376.5|377.84|376.14|378.2|376.5|377.84|376.14|31
1730875550000|2024-11-06 06:45:50|377.85|376.15|377.49|375.79|377.85|376.15|377.49|375.79|11
1730875560000|2024-11-06 06:46:00|377.33|375.63|377.16|375.46|377.33|375.63|377.16|375.46|13
1730875570000|2024-11-06 06:46:10|377.17|375.47|377.08|375.38|377.32|375.62|377.06|375.36|26
1730875580000|2024-11-06 06:46:20|376.84|375.14|376.71|375.01|376.84|375.14|376.71|375.01|12
1730875590000|2024-11-06 06:46:30|376.73|375.03|376.86|375.16|376.9|375.2|376.73|375.03|26
1730875600000|2024-11-06 06:46:40|376.88|375.18|377.49|375.79|377.49|375.79|376.87|375.17|28
1730875610000|2024-11-06 06:46:50|377.51|375.81|377.46|375.76|377.71|376.01|377.26|375.56|31
1730875620000|2024-11-06 06:47:00|377.47|375.77|377.39|375.69|377.58|375.88|377.39|375.69|27
1730875630000|2024-11-06 06:47:10|377.38|375.68|377.14|375.44|377.49|375.79|377.01|375.31|28
1730875640000|2024-11-06 06:47:20|377.1|375.4|377.08|375.38|377.13|375.43|376.93|375.23|27
1730875650000|2024-11-06 06:47:30|377.13|375.43|377.04|375.34|377.21|375.51|376.98|375.28|26
1730875660000|2024-11-06 06:47:40|377.05|375.35|377.39|375.69|377.39|375.69|377.05|375.35|19
1730875670000|2024-11-06 06:47:50|377.41|375.71|377.37|375.67|377.5|375.8|377.37|375.67|20
1730875680000|2024-11-06 06:48:00|377.33|375.63|377.49|375.79|377.51|375.81|377.29|375.59|29
1730875690000|2024-11-06 06:48:10|377.52|375.82|377.96|376.26|377.96|376.26|377.47|375.77|27
1730875700000|2024-11-06 06:48:20|378.02|376.32|378.14|376.44|378.25|376.55|378.02|376.32|29
1730875710000|2024-11-06 06:48:30|378.16|376.46|378.27|376.57|378.29|376.59|378.11|376.41|22
1730875720000|2024-11-06 06:48:40|378.29|376.59|377.97|376.27|378.4|376.7|377.97|376.27|32
1730875730000|2024-11-06 06:48:50|378.01|376.31|378.17|376.47|378.23|376.53|378.01|376.31|24
1730875740000|2024-11-06 06:49:00|378.18|376.48|378.25|376.55|378.25|376.55|378.14|376.44|19
1730875750000|2024-11-06 06:49:10|378.28|376.58|378.31|376.61|378.43|376.73|378.24|376.54|27
1730875760000|2024-11-06 06:49:20|378.27|376.57|378.67|376.97|378.67|376.97|378.16|376.46|28
1730875770000|2024-11-06 06:49:30|378.69|376.99|378.58|376.88|378.73|377.03|378.49|376.79|22
1730875780000|2024-11-06 06:49:40|378.64|376.94|378.58|376.88|378.76|377.06|378.56|376.86|32
1730875790000|2024-11-06 06:49:50|378.57|376.87|378.63|376.93|378.76|377.06|378.5|376.8|23
1730875800000|2024-11-06 06:50:00|378.62|376.92|378.7|377|378.9|377.2|378.62|376.92|30
1730875810000|2024-11-06 06:50:10|378.67|376.97|378.53|376.83|378.74|377.04|378.41|376.71|27
1730875820000|2024-11-06 06:50:20|378.54|376.84|378.59|376.89|378.66|376.96|378.53|376.83|28
1730875830000|2024-11-06 06:50:30|378.62|376.92|378.26|376.56|378.62|376.92|378.23|376.53|28
1730875840000|2024-11-06 06:50:40|378.24|376.54|378.28|376.58|378.36|376.66|378.22|376.52|27
1730875850000|2024-11-06 06:50:50|378.22|376.52|378.26|376.56|378.43|376.73|378.22|376.52|24
1730875860000|2024-11-06 06:51:00|378.27|376.57|378.32|376.62|378.39|376.69|378.23|376.53|30
1730875870000|2024-11-06 06:51:10|378.29|376.59|378.06|376.36|378.31|376.61|377.98|376.28|30
1730875880000|2024-11-06 06:51:20|378.07|376.37|378.03|376.33|378.12|376.42|377.99|376.29|20
1730875890000|2024-11-06 06:51:30|378.05|376.35|377.52|375.82|378.07|376.37|377.52|375.82|23
1730875900000|2024-11-06 06:51:40|377.51|375.81|377.72|376.02|377.72|376.02|377.49|375.79|25
1730875910000|2024-11-06 06:51:50|377.75|376.05|377.72|376.02|377.8|376.1|377.67|375.97|22
1730875920000|2024-11-06 06:52:00|377.73|376.03|377.63|375.93|377.73|376.03|377.6|375.9|24
1730875930000|2024-11-06 06:52:10|377.62|375.92|377.65|375.95|377.65|375.95|377.56|375.86|20
1730875940000|2024-11-06 06:52:20|377.64|375.94|377.35|375.65|377.65|375.95|377.35|375.65|24
1730875950000|2024-11-06 06:52:30|377.34|375.64|377.13|375.43|377.34|375.64|377.07|375.37|22
1730875960000|2024-11-06 06:52:40|377.11|375.41|377.18|375.48|377.23|375.53|376.96|375.26|26
1730875970000|2024-11-06 06:52:50|377.19|375.49|377.07|375.37|377.24|375.54|376.93|375.23|25
1730875980000|2024-11-06 06:53:00|377.08|375.38|376.8|375.1|377.13|375.43|376.8|375.1|21
1730875990000|2024-11-06 06:53:10|376.79|375.09|376.83|375.13|376.83|375.13|376.72|375.02|23
1730876000000|2024-11-06 06:53:20|376.84|375.14|376.71|375.01|376.84|375.14|376.71|375.01|10
1730876010000|2024-11-06 06:53:30|376.47|374.77|376.09|374.39|376.47|374.77|376.05|374.35|20
1730876020000|2024-11-06 06:53:40|376.08|374.38|376.05|374.35|376.1|374.4|376.05|374.35|17
1730876030000|2024-11-06 06:53:50|375.85|374.15|375.37|373.67|375.85|374.15|375.37|373.67|20
1730876040000|2024-11-06 06:54:00|375.38|373.68|375.7|374|375.8|374.1|375.38|373.68|31
1730876050000|2024-11-06 06:54:10|375.72|374.02|376.14|374.44|376.29|374.59|375.72|374.02|28
1730876060000|2024-11-06 06:54:20|376.13|374.43|375.99|374.29|376.18|374.48|375.7|374|28
1730876070000|2024-11-06 06:54:30|375.96|374.26|376.35|374.65|376.64|374.94|375.96|374.26|31
1730876080000|2024-11-06 06:54:40|376.36|374.66|376.39|374.69|376.4|374.7|376.18|374.48|26
1730876090000|2024-11-06 06:54:50|376.4|374.7|376.24|374.54|376.4|374.7|376.2|374.5|25
1730876100000|2024-11-06 06:55:00|376.22|374.52|376.57|374.87|376.72|375.02|376.22|374.52|27
1730876110000|2024-11-06 06:55:10|376.6|374.9|377.25|375.55|377.25|375.55|376.59|374.89|32
1730876120000|2024-11-06 06:55:20|377.3|375.6|377.16|375.46|377.32|375.62|377.16|375.46|32
1730876130000|2024-11-06 06:55:30|377.17|375.47|376.99|375.29|377.4|375.7|376.99|375.29|33
1730876140000|2024-11-06 06:55:40|377|375.3|377.07|375.37|377.24|375.54|377|375.3|30
1730876150000|2024-11-06 06:55:50|377.11|375.41|376.9|375.2|377.11|375.41|376.9|375.2|20
1730876160000|2024-11-06 06:56:00|376.86|375.16|376.8|375.1|376.88|375.18|376.7|375|26
1730876170000|2024-11-06 06:56:10|376.81|375.11|376.92|375.22|376.92|375.22|376.57|374.87|21
1730876180000|2024-11-06 06:56:20|376.95|375.25|376.88|375.18|376.98|375.28|376.83|375.13|27
1730876190000|2024-11-06 06:56:30|376.91|375.21|376.91|375.21|376.92|375.22|376.77|375.07|30
1730876200000|2024-11-06 06:56:40|376.9|375.2|376.83|375.13|376.93|375.23|376.82|375.12|16
1730876210000|2024-11-06 06:56:50|376.84|375.14|376.94|375.24|376.95|375.25|376.75|375.05|25
1730876220000|2024-11-06 06:57:00|376.95|375.25|377.22|375.52|377.39|375.69|376.95|375.25|33
1730876230000|2024-11-06 06:57:10|377.16|375.46|377.2|375.5|377.23|375.53|377.16|375.46|21
1730876240000|2024-11-06 06:57:20|377.15|375.45|377.08|375.38|377.18|375.48|377.03|375.33|23
1730876250000|2024-11-06 06:57:30|377.07|375.37|376.68|374.98|377.07|375.37|376.68|374.98|20
1730876260000|2024-11-06 06:57:40|376.66|374.96|376.4|374.7|376.66|374.96|376.33|374.63|26
1730876270000|2024-11-06 06:57:50|376.36|374.66|376.08|374.38|376.36|374.66|376.08|374.38|30
1730876280000|2024-11-06 06:58:00|376.05|374.35|375.87|374.17|376.05|374.35|375.84|374.14|29
1730876290000|2024-11-06 06:58:10|375.88|374.18|376.17|374.47|376.17|374.47|375.75|374.05|28
1730876300000|2024-11-06 06:58:20|376.16|374.46|376.07|374.37|376.16|374.46|376.01|374.31|26
1730876310000|2024-11-06 06:58:30|376.12|374.42|375.83|374.13|376.15|374.45|375.72|374.02|33
1730876320000|2024-11-06 06:58:40|375.91|374.21|375.92|374.22|376|374.3|375.8|374.1|25
1730876330000|2024-11-06 06:58:50|375.94|374.24|375.71|374.01|375.96|374.26|375.71|374.01|24
1730876340000|2024-11-06 06:59:00|375.68|373.98|375.78|374.08|375.83|374.13|375.64|373.94|29
1730876350000|2024-11-06 06:59:10|375.77|374.07|375.92|374.22|375.98|374.28|375.77|374.07|24
1730876360000|2024-11-06 06:59:20|375.89|374.19|375.39|373.69|375.89|374.19|375.37|373.67|24
1730876370000|2024-11-06 06:59:30|375.41|373.71|375.37|373.67|375.41|373.71|375.37|373.67|7
1730876380000|2024-11-06 06:59:40|375.38|373.68|375.39|373.69|375.42|373.72|375.37|373.67|13
1730876390000|2024-11-06 06:59:50|375.38|373.68|375.37|373.67|375.39|373.69|375.37|373.67|5
1730876400000|2024-11-06 07:00:00|375.36|373.66|375.72|374.02|375.74|374.04|375.34|373.64|20
1730876410000|2024-11-06 07:00:10|375.67|373.97|376.03|374.33|376.04|374.34|375.67|373.97|29
1730876420000|2024-11-06 07:00:20|376.04|374.34|375.92|374.22|376.05|374.35|375.78|374.08|27
1730876430000|2024-11-06 07:00:30|375.95|374.25|376.2|374.5|376.24|374.54|375.95|374.25|28
1730876440000|2024-11-06 07:00:40|376.21|374.51|376.64|374.94|376.64|374.94|376.21|374.51|26
1730876450000|2024-11-06 07:00:50|376.65|374.95|376.94|375.24|376.94|375.24|376.65|374.95|29
1730876460000|2024-11-06 07:01:00|377.01|375.31|376.86|375.16|377.19|375.49|376.86|375.16|24
1730876470000|2024-11-06 07:01:10|376.82|375.12|376.89|375.19|376.96|375.26|376.63|374.93|30
1730876480000|2024-11-06 07:01:20|376.88|375.18|376.99|375.29|377.13|375.43|376.88|375.18|31
1730876490000|2024-11-06 07:01:30|376.98|375.28|377.51|375.81|377.51|375.81|376.94|375.24|25
1730876500000|2024-11-06 07:01:40|377.55|375.85|377.36|375.66|377.56|375.86|377.28|375.58|30
1730876510000|2024-11-06 07:01:50|377.37|375.67|377.4|375.7|377.54|375.84|377.33|375.63|28
1730876520000|2024-11-06 07:02:00|377.39|375.69|376.84|375.14|377.47|375.77|376.84|375.14|32
1730876530000|2024-11-06 07:02:10|376.89|375.19|376.59|374.89|376.9|375.2|376.56|374.86|22
1730876540000|2024-11-06 07:02:20|376.61|374.91|376.85|375.15|376.87|375.17|376.52|374.82|22
1730876550000|2024-11-06 07:02:30|376.84|375.14|376.85|375.15|376.93|375.23|376.84|375.14|16
1730876560000|2024-11-06 07:02:40|376.84|375.14|376.99|375.29|377.12|375.42|376.82|375.12|17
1730876570000|2024-11-06 07:02:50|376.98|375.28|377.14|375.44|377.14|375.44|376.85|375.15|22
1730876580000|2024-11-06 07:03:00|377.15|375.45|377.08|375.38|377.17|375.47|376.99|375.29|26
1730876590000|2024-11-06 07:03:10|377.06|375.36|377.36|375.66|377.36|375.66|377.03|375.33|24
1730876600000|2024-11-06 07:03:20|377.37|375.67|377.53|375.83|377.7|376|377.37|375.67|22
1730876610000|2024-11-06 07:03:30|377.52|375.82|377.5|375.8|377.58|375.88|377.21|375.51|27
1730876620000|2024-11-06 07:03:40|377.49|375.79|377.59|375.89|377.59|375.89|377.41|375.71|20
1730876630000|2024-11-06 07:03:50|377.58|375.88|377.61|375.91|377.82|376.12|377.57|375.87|21
1730876640000|2024-11-06 07:04:00|377.7|376|377.9|376.2|377.92|376.22|377.7|376|27
1730876650000|2024-11-06 07:04:10|377.91|376.21|378.02|376.32|378.2|376.5|377.89|376.19|30
1730876660000|2024-11-06 07:04:20|378.01|376.31|377.99|376.29|378.12|376.42|377.98|376.28|22
1730876670000|2024-11-06 07:04:30|377.98|376.28|377.71|376.01|378.04|376.34|377.67|375.97|20
1730876680000|2024-11-06 07:04:40|377.72|376.02|377.69|375.99|377.83|376.13|377.69|375.99|20
1730876690000|2024-11-06 07:04:50|377.71|376.01|377.68|375.98|377.76|376.06|377.68|375.98|18
1730876700000|2024-11-06 07:05:00|377.67|375.97|377.77|376.07|377.77|376.07|377.67|375.97|7
1730876710000|2024-11-06 07:05:10|377.76|376.06|377.69|375.99|377.79|376.09|377.69|375.99|21
1730876720000|2024-11-06 07:05:20|377.68|375.98|377.67|375.97|377.69|375.99|377.67|375.97|5
1730876730000|2024-11-06 07:05:30|377.65|375.95|377.67|375.97|377.67|375.97|377.64|375.94|3
1730876750000|2024-11-06 07:05:50|377.63|375.93|377.42|375.72|377.63|375.93|377|375.3|20
1730876760000|2024-11-06 07:06:00|377.45|375.75|377.45|375.75|377.56|375.86|377.42|375.72|26
1730876770000|2024-11-06 07:06:10|377.44|375.74|378|376.3|378.05|376.35|377.44|375.74|32
1730876780000|2024-11-06 07:06:20|378.05|376.35|378.26|376.56|378.34|376.64|378.05|376.35|25
1730876790000|2024-11-06 07:06:30|378.27|376.57|378.14|376.44|378.29|376.59|378.13|376.43|23
1730876800000|2024-11-06 07:06:40|378.12|376.42|378.05|376.35|378.12|376.42|378.05|376.35|14
1730876810000|2024-11-06 07:06:50|377.87|376.17|377.75|376.05|377.91|376.21|377.71|376.01|23
1730876820000|2024-11-06 07:07:00|377.77|376.07|377.59|375.89|377.81|376.11|377.4|375.7|28
1730876830000|2024-11-06 07:07:10|377.6|375.9|377.52|375.82|377.7|376|377.52|375.82|22
1730876840000|2024-11-06 07:07:20|377.5|375.8|377.36|375.66|377.52|375.82|377.36|375.66|21
1730876850000|2024-11-06 07:07:30|377.33|375.63|377.67|375.97|377.7|376|377.32|375.62|20
1730876860000|2024-11-06 07:07:40|377.66|375.96|378.11|376.41|378.23|376.53|377.65|375.95|26
1730876870000|2024-11-06 07:07:50|378.1|376.4|378.03|376.33|378.1|376.4|377.91|376.21|24
1730876880000|2024-11-06 07:08:00|378.02|376.32|377.7|376|378.03|376.33|377.68|375.98|30
1730876890000|2024-11-06 07:08:10|377.71|376.01|377.59|375.89|377.76|376.06|377.53|375.83|20
1730876900000|2024-11-06 07:08:20|377.6|375.9|377.59|375.89|377.62|375.92|377.52|375.82|26
1730876910000|2024-11-06 07:08:30|377.58|375.88|377.48|375.78|377.59|375.89|377.48|375.78|18
1730876920000|2024-11-06 07:08:40|377.46|375.76|377.46|375.76|377.69|375.99|377.45|375.75|25
1730876930000|2024-11-06 07:08:50|377.48|375.78|377.61|375.91|377.64|375.94|377.48|375.78|21
1730876940000|2024-11-06 07:09:00|377.6|375.9|377.58|375.88|377.63|375.93|377.39|375.69|23
1730876950000|2024-11-06 07:09:10|377.57|375.87|377.39|375.69|377.57|375.87|377.19|375.49|28
1730876960000|2024-11-06 07:09:20|377.4|375.7|377.78|376.08|377.79|376.09|377.4|375.7|28
1730876970000|2024-11-06 07:09:30|377.7|376|377.87|376.17|377.9|376.2|377.66|375.96|27
1730876980000|2024-11-06 07:09:40|377.89|376.19|377.95|376.25|377.99|376.29|377.86|376.16|27
1730876990000|2024-11-06 07:09:50|377.97|376.27|377.87|376.17|378.08|376.38|377.86|376.16|30
1730877000000|2024-11-06 07:10:00|377.9|376.2|378.05|376.35|378.05|376.35|377.9|376.2|14
1730877010000|2024-11-06 07:10:10|378.06|376.36|378.19|376.49|378.25|376.55|378.06|376.36|21
1730877020000|2024-11-06 07:10:20|378.18|376.48|377.88|376.18|378.18|376.48|377.84|376.14|26
1730877030000|2024-11-06 07:10:30|377.84|376.14|377.86|376.16|377.93|376.23|377.84|376.14|21
1730877040000|2024-11-06 07:10:40|377.85|376.15|377.51|375.81|377.86|376.16|377.42|375.72|26
1730877050000|2024-11-06 07:10:50|377.49|375.79|377.48|375.78|377.56|375.86|377.44|375.74|13
1730877060000|2024-11-06 07:11:00|377.49|375.79|377.91|376.21|377.91|376.21|377.49|375.79|21
1730877070000|2024-11-06 07:11:10|377.92|376.22|378|376.3|378.1|376.4|377.91|376.21|21
1730877080000|2024-11-06 07:11:20|377.98|376.28|377.72|376.02|378.04|376.34|377.72|376.02|22
1730877090000|2024-11-06 07:11:30|377.71|376.01|377.46|375.76|377.71|376.01|377.34|375.64|25
1730877100000|2024-11-06 07:11:40|377.45|375.75|377.49|375.79|377.49|375.79|377.29|375.59|24
1730877110000|2024-11-06 07:11:50|377.53|375.83|377.49|375.79|377.67|375.97|377.49|375.79|22
1730877120000|2024-11-06 07:12:00|377.5|375.8|377.48|375.78|377.65|375.95|377.48|375.78|25
1730877130000|2024-11-06 07:12:10|377.5|375.8|377.4|375.7|377.57|375.87|377.34|375.64|30
1730877140000|2024-11-06 07:12:20|377.42|375.72|377.42|375.72|377.55|375.85|377.33|375.63|27
1730877150000|2024-11-06 07:12:30|377.38|375.68|377.46|375.76|377.5|375.8|377.38|375.68|17
1730877160000|2024-11-06 07:12:40|377.47|375.77|377.55|375.85|377.59|375.89|377.45|375.75|20
1730877170000|2024-11-06 07:12:50|377.56|375.86|377.45|375.75|377.61|375.91|377.44|375.74|21
1730877180000|2024-11-06 07:13:00|377.44|375.74|377.1|375.4|377.45|375.75|377.1|375.4|21
1730877190000|2024-11-06 07:13:10|377.09|375.39|377.51|375.81|377.51|375.81|377.08|375.38|25
1730877200000|2024-11-06 07:13:20|377.53|375.83|377.35|375.65|377.53|375.83|377.28|375.58|21
1730877210000|2024-11-06 07:13:30|377.32|375.62|377.27|375.57|377.32|375.62|377.25|375.55|15
1730877220000|2024-11-06 07:13:40|377.29|375.59|377.46|375.76|377.6|375.9|377.29|375.59|26
1730877230000|2024-11-06 07:13:50|377.45|375.75|377.51|375.81|377.53|375.83|377.43|375.73|17
1730877240000|2024-11-06 07:14:00|377.52|375.82|377.7|376|377.7|376|377.39|375.69|31
1730877250000|2024-11-06 07:14:10|377.75|376.05|377.43|375.73|377.79|376.09|377.38|375.68|28
1730877260000|2024-11-06 07:14:20|377.39|375.69|377.44|375.74|377.47|375.77|377.39|375.69|27
1730877270000|2024-11-06 07:14:30|377.47|375.77|377.64|375.94|377.64|375.94|377.41|375.71|21
1730877280000|2024-11-06 07:14:40|377.68|375.98|377.61|375.91|377.68|375.98|377.51|375.81|19
1730877290000|2024-11-06 07:14:50|377.63|375.93|377.55|375.85|377.65|375.95|377.54|375.84|16
1730877300000|2024-11-06 07:15:00|377.53|375.83|377.46|375.76|377.75|376.05|377.46|375.76|28
1730877310000|2024-11-06 07:15:10|377.39|375.69|377.23|375.53|377.42|375.72|377.18|375.48|29
1730877320000|2024-11-06 07:15:20|377.22|375.52|376.98|375.28|377.23|375.53|376.85|375.15|24
1730877330000|2024-11-06 07:15:30|377.01|375.31|377.44|375.74|377.47|375.77|376.99|375.29|20
1730877340000|2024-11-06 07:15:40|377.43|375.73|377.47|375.77|377.49|375.79|377.25|375.55|17
1730877350000|2024-11-06 07:15:50|377.44|375.74|377.47|375.77|377.69|375.99|377.43|375.73|28
1730877360000|2024-11-06 07:16:00|377.45|375.75|377.12|375.42|377.5|375.8|377.09|375.39|33
1730877370000|2024-11-06 07:16:10|377.11|375.41|376.99|375.29|377.11|375.41|376.96|375.26|23
1730877380000|2024-11-06 07:16:20|376.98|375.28|376.85|375.15|376.99|375.29|376.85|375.15|20
1730877390000|2024-11-06 07:16:30|376.87|375.17|376.87|375.17|376.95|375.25|376.87|375.17|16
1730877400000|2024-11-06 07:16:40|376.85|375.15|376.9|375.2|376.95|375.25|376.85|375.15|23
1730877410000|2024-11-06 07:16:50|376.89|375.19|376.22|374.52|376.89|375.19|376.22|374.52|18
1730877420000|2024-11-06 07:17:00|376.23|374.53|376.32|374.62|376.32|374.62|376.2|374.5|22
1730877430000|2024-11-06 07:17:10|376.41|374.71|376.84|375.14|376.94|375.24|376.41|374.71|31
1730877440000|2024-11-06 07:17:20|376.85|375.15|376.97|375.27|377.04|375.34|376.85|375.15|25
1730877450000|2024-11-06 07:17:30|376.95|375.25|376.74|375.04|377.03|375.33|376.74|375.04|22
1730877460000|2024-11-06 07:17:40|376.76|375.06|376.67|374.97|376.85|375.15|376.65|374.95|27
1730877470000|2024-11-06 07:17:50|376.68|374.98|376.63|374.93|376.75|375.05|376.59|374.89|26
1730877480000|2024-11-06 07:18:00|376.64|374.94|377.03|375.33|377.2|375.5|376.64|374.94|25
1730877490000|2024-11-06 07:18:10|377.02|375.32|377|375.3|377.05|375.35|376.89|375.19|27
1730877500000|2024-11-06 07:18:20|377.01|375.31|377.22|375.52|377.32|375.62|376.98|375.28|26
1730877510000|2024-11-06 07:18:30|377.23|375.53|377.09|375.39|377.3|375.6|377.09|375.39|32
1730877520000|2024-11-06 07:18:40|377.08|375.38|377|375.3|377.16|375.46|377|375.3|19
1730877530000|2024-11-06 07:18:50|376.98|375.28|376.76|375.06|376.98|375.28|376.74|375.04|24
1730877540000|2024-11-06 07:19:00|376.73|375.03|376.71|375.01|376.86|375.16|376.69|374.99|22
1730877550000|2024-11-06 07:19:10|376.73|375.03|376.77|375.07|376.79|375.09|376.71|375.01|18
1730877560000|2024-11-06 07:19:20|376.76|375.06|376.85|375.15|376.94|375.24|376.76|375.06|25
1730877570000|2024-11-06 07:19:30|376.87|375.17|377.04|375.34|377.11|375.41|376.87|375.17|27
1730877580000|2024-11-06 07:19:40|377.02|375.32|377.03|375.33|377.12|375.42|376.94|375.24|25
1730877590000|2024-11-06 07:19:50|377.02|375.32|376.92|375.22|377.02|375.32|376.92|375.22|19
1730877600000|2024-11-06 07:20:00|376.91|375.21|376.97|375.27|377.09|375.39|376.91|375.21|21
1730877610000|2024-11-06 07:20:10|376.92|375.22|376.78|375.08|376.92|375.22|376.73|375.03|18
1730877620000|2024-11-06 07:20:20|376.81|375.11|376.66|374.96|376.83|375.13|376.66|374.96|20
1730877630000|2024-11-06 07:20:30|376.65|374.95|376.58|374.88|376.65|374.95|376.54|374.84|19
1730877640000|2024-11-06 07:20:40|376.6|374.9|376.87|375.17|377.02|375.32|376.6|374.9|31
1730877650000|2024-11-06 07:20:50|376.85|375.15|376.82|375.12|376.89|375.19|376.76|375.06|27
1730877660000|2024-11-06 07:21:00|376.88|375.18|376.98|375.28|377.01|375.31|376.85|375.15|18
1730877670000|2024-11-06 07:21:10|377.02|375.32|377.03|375.33|377.16|375.46|377.02|375.32|19
1730877680000|2024-11-06 07:21:20|377.04|375.34|377.43|375.73|377.49|375.79|376.95|375.25|27
1730877690000|2024-11-06 07:21:30|377.42|375.72|377.09|375.39|377.42|375.72|377.08|375.38|18
1730877700000|2024-11-06 07:21:40|377.08|375.38|376.73|375.03|377.08|375.38|376.71|375.01|20
1730877710000|2024-11-06 07:21:50|376.72|375.02|376.67|374.97|376.8|375.1|376.65|374.95|22
1730877720000|2024-11-06 07:22:00|376.68|374.98|376.65|374.95|376.76|375.06|376.59|374.89|25
1730877730000|2024-11-06 07:22:10|376.66|374.96|376.63|374.93|376.75|375.05|376.63|374.93|23
1730877740000|2024-11-06 07:22:20|376.62|374.92|376.66|374.96|376.74|375.04|376.57|374.87|20
1730877750000|2024-11-06 07:22:30|376.65|374.95|376.47|374.77|376.68|374.98|376.47|374.77|21
1730877760000|2024-11-06 07:22:40|376.45|374.75|376.34|374.64|376.46|374.76|376.34|374.64|16
1730877770000|2024-11-06 07:22:50|376.35|374.65|376.13|374.43|376.35|374.65|376.13|374.43|19
1730877780000|2024-11-06 07:23:00|376.14|374.44|376.61|374.91|376.64|374.94|376.14|374.44|25
1730877790000|2024-11-06 07:23:10|376.62|374.92|376.72|375.02|376.72|375.02|376.57|374.87|16
1730877800000|2024-11-06 07:23:20|376.73|375.03|376.73|375.03|376.77|375.07|376.65|374.95|20
1730877810000|2024-11-06 07:23:30|376.72|375.02|376.45|374.75|376.72|375.02|376.41|374.71|21
1730877820000|2024-11-06 07:23:40|376.44|374.74|376.59|374.89|376.59|374.89|376.38|374.68|22
1730877830000|2024-11-06 07:23:50|376.62|374.92|376.47|374.77|376.64|374.94|376.44|374.74|22
1730877840000|2024-11-06 07:24:00|376.49|374.79|376.64|374.94|376.64|374.94|376.42|374.72|13
1730877850000|2024-11-06 07:24:10|376.63|374.93|376.46|374.76|376.63|374.93|376.44|374.74|17
1730877860000|2024-11-06 07:24:20|376.45|374.75|376.44|374.74|376.45|374.75|376.4|374.7|19
1730877870000|2024-11-06 07:24:30|376.42|374.72|376.3|374.6|376.44|374.74|376.28|374.58|18
1730877880000|2024-11-06 07:24:40|376.29|374.59|376.2|374.5|376.37|374.67|376.2|374.5|22
1730877890000|2024-11-06 07:24:50|376.19|374.49|376.19|374.49|376.27|374.57|376.16|374.46|20
1730877900000|2024-11-06 07:25:00|376.17|374.47|376.32|374.62|376.46|374.76|376.17|374.47|24
1730877910000|2024-11-06 07:25:10|376.35|374.65|376.41|374.71|376.48|374.78|376.35|374.65|16
1730877920000|2024-11-06 07:25:20|376.42|374.72|376.6|374.9|376.6|374.9|376.42|374.72|26
1730877930000|2024-11-06 07:25:30|376.66|374.96|376.81|375.11|376.84|375.14|376.65|374.95|20
1730877940000|2024-11-06 07:25:40|376.8|375.1|376.83|375.13|376.85|375.15|376.8|375.1|13
1730877950000|2024-11-06 07:25:50|376.84|375.14|377.14|375.44|377.14|375.44|376.84|375.14|21
1730877960000|2024-11-06 07:26:00|377.17|375.47|377.14|375.44|377.23|375.53|377.12|375.42|22
1730877970000|2024-11-06 07:26:10|377.13|375.43|377.36|375.66|377.41|375.71|377.13|375.43|29
1730877980000|2024-11-06 07:26:20|377.38|375.68|377.61|375.91|377.61|375.91|377.37|375.67|26
1730877990000|2024-11-06 07:26:30|377.62|375.92|377.83|376.13|377.88|376.18|377.62|375.92|23
1730878000000|2024-11-06 07:26:40|377.82|376.12|377.88|376.18|377.93|376.23|377.81|376.11|21
1730878010000|2024-11-06 07:26:50|377.9|376.2|377.92|376.22|377.95|376.25|377.81|376.11|18
1730878020000|2024-11-06 07:27:00|377.93|376.23|377.95|376.25|378.16|376.46|377.92|376.22|27
1730878030000|2024-11-06 07:27:10|377.94|376.24|378.06|376.36|378.12|376.42|377.89|376.19|26
1730878040000|2024-11-06 07:27:20|378.1|376.4|378.05|376.35|378.13|376.43|377.94|376.24|24
1730878050000|2024-11-06 07:27:30|378.07|376.37|378.05|376.35|378.07|376.37|377.9|376.2|19
1730878060000|2024-11-06 07:27:40|378.04|376.34|378.02|376.32|378.06|376.36|378.02|376.32|15
1730878070000|2024-11-06 07:27:50|377.92|376.22|377.99|376.29|378.11|376.41|377.84|376.14|31
1730878080000|2024-11-06 07:28:00|378|376.3|377.45|375.75|378|376.3|377.45|375.75|28
1730878090000|2024-11-06 07:28:10|377.44|375.74|377.2|375.5|377.49|375.79|377.2|375.5|26
1730878100000|2024-11-06 07:28:20|377.19|375.49|377.29|375.59|377.34|375.64|377.14|375.44|27
1730878110000|2024-11-06 07:28:30|377.32|375.62|376.95|375.25|377.46|375.76|376.95|375.25|30
1730878120000|2024-11-06 07:28:40|376.84|375.14|376.89|375.19|376.97|375.27|376.79|375.09|23
1730878130000|2024-11-06 07:28:50|376.95|375.25|376.93|375.23|376.96|375.26|376.78|375.08|22
1730878140000|2024-11-06 07:29:00|376.94|375.24|377.23|375.53|377.28|375.58|376.87|375.17|24
1730878150000|2024-11-06 07:29:10|377.28|375.58|377.31|375.61|377.31|375.61|377.2|375.5|21
1730878160000|2024-11-06 07:29:20|377.32|375.62|376.86|375.16|377.34|375.64|376.86|375.16|18
1730878170000|2024-11-06 07:29:30|376.84|375.14|376.79|375.09|376.86|375.16|376.75|375.05|27
1730878180000|2024-11-06 07:29:40|376.8|375.1|376.65|374.95|376.8|375.1|376.56|374.86|20
1730878190000|2024-11-06 07:29:50|376.64|374.94|376.38|374.68|376.72|375.02|376.37|374.67|26
1730878200000|2024-11-06 07:30:00|376.37|374.67|376.43|374.73|376.47|374.77|376.27|374.57|25
1730878210000|2024-11-06 07:30:10|376.45|374.75|376.37|374.67|376.5|374.8|376.36|374.66|19
1730878220000|2024-11-06 07:30:20|376.39|374.69|376.25|374.55|376.46|374.76|376.25|374.55|28
1730878230000|2024-11-06 07:30:30|376.23|374.53|375.99|374.29|376.23|374.53|375.8|374.1|28
1730878240000|2024-11-06 07:30:40|376.05|374.35|376.15|374.45|376.16|374.46|375.97|374.27|25
1730878250000|2024-11-06 07:30:50|376.16|374.46|376.22|374.52|376.28|374.58|376.16|374.46|20
1730878260000|2024-11-06 07:31:00|376.23|374.53|376.71|375.01|376.74|375.04|376.23|374.53|23
1730878270000|2024-11-06 07:31:10|376.67|374.97|376.59|374.89|376.68|374.98|376.43|374.73|23
1730878280000|2024-11-06 07:31:20|376.58|374.88|376.77|375.07|376.89|375.19|376.58|374.88|25
1730878290000|2024-11-06 07:31:30|376.75|375.05|376.82|375.12|376.94|375.24|376.68|374.98|23
1730878300000|2024-11-06 07:31:40|376.83|375.13|376.87|375.17|376.96|375.26|376.83|375.13|20
1730878310000|2024-11-06 07:31:50|376.88|375.18|377.04|375.34|377.04|375.34|376.81|375.11|16
1730878320000|2024-11-06 07:32:00|377.02|375.32|377.21|375.51|377.62|375.92|376.94|375.24|32
1730878330000|2024-11-06 07:32:10|377.2|375.5|377.99|376.29|378.27|376.57|377.2|375.5|30
1730878340000|2024-11-06 07:32:20|378|376.3|377.7|376|378.01|376.31|377.62|375.92|31
1730878350000|2024-11-06 07:32:30|377.78|376.08|377.63|375.93|377.79|376.09|377.61|375.91|20
1730878360000|2024-11-06 07:32:40|377.66|375.96|377.74|376.04|378.07|376.37|377.66|375.96|30
1730878370000|2024-11-06 07:32:50|377.75|376.05|377.48|375.78|377.76|376.06|377.48|375.78|23
1730878380000|2024-11-06 07:33:00|377.47|375.77|377.41|375.71|377.47|375.77|377.33|375.63|25
1730878390000|2024-11-06 07:33:10|377.42|375.72|377.14|375.44|377.42|375.72|377.14|375.44|20
1730878400000|2024-11-06 07:33:20|377.15|375.45|377.23|375.53|377.23|375.53|377.11|375.41|24
1730878410000|2024-11-06 07:33:30|377.24|375.54|377.15|375.45|377.28|375.58|377.13|375.43|24
1730878420000|2024-11-06 07:33:40|377.16|375.46|377.39|375.69|377.49|375.79|377.16|375.46|26
1730878430000|2024-11-06 07:33:50|377.38|375.68|377.87|376.17|377.93|376.23|377.38|375.68|27
1730878440000|2024-11-06 07:34:00|377.84|376.14|377.78|376.08|378.12|376.42|377.73|376.03|24
1730878450000|2024-11-06 07:34:10|377.79|376.09|377.55|375.85|377.8|376.1|377.55|375.85|28
1730878460000|2024-11-06 07:34:20|377.51|375.81|377.35|375.65|377.56|375.86|377.35|375.65|23
1730878470000|2024-11-06 07:34:30|377.33|375.63|377.38|375.68|377.41|375.71|377.2|375.5|24
1730878480000|2024-11-06 07:34:40|377.36|375.66|377.36|375.66|377.41|375.71|377.32|375.62|17
1730878490000|2024-11-06 07:34:50|377.34|375.64|377.3|375.6|377.34|375.64|377.13|375.43|20
1730878500000|2024-11-06 07:35:00|377.31|375.61|377.52|375.82|377.52|375.82|377.31|375.61|20
1730878510000|2024-11-06 07:35:10|377.53|375.83|377.76|376.06|377.76|376.06|377.52|375.82|25
1730878520000|2024-11-06 07:35:20|377.72|376.02|378.02|376.32|378.02|376.32|377.71|376.01|26
1730878530000|2024-11-06 07:35:30|378.03|376.33|378.36|376.66|378.38|376.68|378.03|376.33|25
1730878540000|2024-11-06 07:35:40|378.35|376.65|378.27|376.57|378.35|376.65|378.05|376.35|30
1730878550000|2024-11-06 07:35:50|378.28|376.58|378.35|376.65|378.44|376.74|378.18|376.48|31
1730878560000|2024-11-06 07:36:00|378.33|376.63|378.52|376.82|378.52|376.82|378.21|376.51|30
1730878570000|2024-11-06 07:36:10|378.51|376.81|377.99|376.29|378.51|376.81|377.93|376.23|32
1730878580000|2024-11-06 07:36:20|378.02|376.32|377.96|376.26|378.15|376.45|377.93|376.23|19
1730878590000|2024-11-06 07:36:30|377.93|376.23|377.86|376.16|377.94|376.24|377.76|376.06|18
1730878600000|2024-11-06 07:36:40|377.87|376.17|377.43|375.73|377.91|376.21|377.42|375.72|28
1730878610000|2024-11-06 07:36:50|377.42|375.72|377.26|375.56|377.42|375.72|377.21|375.51|22
1730878620000|2024-11-06 07:37:00|377.25|375.55|377.03|375.33|377.3|375.6|377.02|375.32|23
1730878630000|2024-11-06 07:37:10|377.02|375.32|377.04|375.34|377.1|375.4|377.02|375.32|19
1730878640000|2024-11-06 07:37:20|377.03|375.33|376.86|375.16|377.17|375.47|376.86|375.16|19
1730878650000|2024-11-06 07:37:30|376.85|375.15|376.72|375.02|376.98|375.28|376.72|375.02|27
1730878660000|2024-11-06 07:37:40|376.73|375.03|376.54|374.84|376.77|375.07|376.54|374.84|16
1730878670000|2024-11-06 07:37:50|376.53|374.83|376.58|374.88|376.58|374.88|376.44|374.74|18
1730878680000|2024-11-06 07:38:00|376.57|374.87|376.38|374.68|376.57|374.87|376.33|374.63|25
1730878690000|2024-11-06 07:38:10|376.32|374.62|376.59|374.89|376.59|374.89|376.32|374.62|20
1730878700000|2024-11-06 07:38:20|376.58|374.88|376.34|374.64|376.58|374.88|376.29|374.59|27
1730878710000|2024-11-06 07:38:30|376.35|374.65|376.22|374.52|376.35|374.65|376.01|374.31|24
1730878720000|2024-11-06 07:38:40|376.2|374.5|376.12|374.42|376.25|374.55|376.12|374.42|22
1730878730000|2024-11-06 07:38:50|376.06|374.36|375.92|374.22|376.07|374.37|375.86|374.16|17
1730878740000|2024-11-06 07:39:00|375.94|374.24|376.03|374.33|376.27|374.57|375.94|374.24|21
1730878750000|2024-11-06 07:39:10|375.99|374.29|375.94|374.24|375.99|374.29|375.74|374.04|26
1730878760000|2024-11-06 07:39:20|375.96|374.26|375.86|374.16|376.09|374.39|375.86|374.16|24
1730878770000|2024-11-06 07:39:30|375.87|374.17|375.69|373.99|375.88|374.18|375.62|373.92|24
1730878780000|2024-11-06 07:39:40|375.7|374|375.4|373.7|375.7|374|375.4|373.7|21
1730878790000|2024-11-06 07:39:50|375.39|373.69|375.37|373.67|375.41|373.71|375.37|373.67|11
1730878800000|2024-11-06 07:40:00|375.41|373.71|375.4|373.7|375.62|373.92|375.39|373.69|22
1730878810000|2024-11-06 07:40:10|375.42|373.72|375.46|373.76|375.58|373.88|375.4|373.7|25
1730878820000|2024-11-06 07:40:20|375.47|373.77|375.37|373.67|375.5|373.8|375.37|373.67|10
1730878830000|2024-11-06 07:40:30|375.16|373.46|374.88|373.18|375.16|373.46|374.85|373.15|15
1730878840000|2024-11-06 07:40:40|374.87|373.17|375.05|373.35|375.11|373.41|374.87|373.17|27
1730878850000|2024-11-06 07:40:50|375.04|373.34|374.91|373.21|375.06|373.36|374.91|373.21|23
1730878860000|2024-11-06 07:41:00|374.9|373.2|375|373.3|375.02|373.32|374.88|373.18|24
1730878870000|2024-11-06 07:41:10|375.01|373.31|374.78|373.08|375.01|373.31|374.7|373|18
1730878880000|2024-11-06 07:41:20|374.77|373.07|374.72|373.02|374.81|373.11|374.67|372.97|22
1730878890000|2024-11-06 07:41:30|374.75|373.05|374.63|372.93|374.77|373.07|374.61|372.91|20
1730878900000|2024-11-06 07:41:40|374.62|372.92|374.61|372.91|374.62|372.92|374.57|372.87|11
1730878910000|2024-11-06 07:41:50|374.6|372.9|374.61|372.91|374.61|372.91|374.6|372.9|2
1730878920000|2024-11-06 07:42:00|374.43|372.73|374.28|372.58|374.43|372.73|374.26|372.56|18
1730878930000|2024-11-06 07:42:10|374.27|372.57|374.24|372.54|374.29|372.59|374.24|372.54|7
1730878940000|2024-11-06 07:42:20|374.23|372.53|374.07|372.37|374.23|372.53|374.07|372.37|8
1730878950000|2024-11-06 07:42:30|374.06|372.36|373.1|371.4|374.06|372.36|373.1|371.4|16
1730878960000|2024-11-06 07:42:40|373.09|371.39|371.66|369.96|373.1|371.4|371.66|369.96|33
1730878970000|2024-11-06 07:42:50|371.65|369.95|372.43|370.73|372.43|370.73|371.6|369.9|38
1730878980000|2024-11-06 07:43:00|372.42|370.72|373.02|371.32|373.37|371.67|372.38|370.68|31
1730878990000|2024-11-06 07:43:10|372.99|371.29|372.5|370.8|372.99|371.29|372.5|370.8|26
1730879000000|2024-11-06 07:43:20|372.44|370.74|372.76|371.06|372.81|371.11|372.4|370.7|31
1730879010000|2024-11-06 07:43:30|372.84|371.14|373.17|371.47|373.46|371.76|372.84|371.14|32
1730879020000|2024-11-06 07:43:40|373.18|371.48|373.11|371.41|373.18|371.48|372.82|371.12|32
1730879030000|2024-11-06 07:43:50|373.1|371.4|372.99|371.29|373.1|371.4|372.85|371.15|31
1730879040000|2024-11-06 07:44:00|373|371.3|372.7|371|373.19|371.49|372.67|370.97|28
1730879050000|2024-11-06 07:44:10|372.71|371.01|372.97|371.27|372.99|371.29|372.49|370.79|24
1730879060000|2024-11-06 07:44:20|372.93|371.23|372.92|371.22|373.15|371.45|372.89|371.19|30
1730879070000|2024-11-06 07:44:30|372.9|371.2|372.86|371.16|373.14|371.44|372.86|371.16|30
1730879080000|2024-11-06 07:44:40|372.87|371.17|373.41|371.71|373.41|371.71|372.87|371.17|29
1730879090000|2024-11-06 07:44:50|373.4|371.7|373.3|371.6|373.45|371.75|373.14|371.44|30
1730879100000|2024-11-06 07:45:00|373.29|371.59|373.65|371.95|373.81|372.11|373.26|371.56|33
1730879110000|2024-11-06 07:45:10|373.66|371.96|374.14|372.44|374.14|372.44|373.43|371.73|28
1730879120000|2024-11-06 07:45:20|374.13|372.43|374.24|372.54|374.31|372.61|374.08|372.38|26
1730879130000|2024-11-06 07:45:30|374.23|372.53|374.64|372.94|374.64|372.94|374.07|372.37|33
1730879140000|2024-11-06 07:45:40|374.65|372.95|374.38|372.68|374.73|373.03|374.3|372.6|29
1730879150000|2024-11-06 07:45:50|374.36|372.66|374.47|372.77|374.47|372.77|374.07|372.37|28
1730879160000|2024-11-06 07:46:00|374.44|372.74|374.07|372.37|374.53|372.83|373.88|372.18|26
1730879170000|2024-11-06 07:46:10|374.11|372.41|372.87|371.17|374.17|372.47|372.87|371.17|30
1730879180000|2024-11-06 07:46:20|372.86|371.16|373.55|371.85|373.55|371.85|372.86|371.16|34
1730879190000|2024-11-06 07:46:30|373.51|371.81|373.64|371.94|373.64|371.94|373.44|371.74|29
1730879200000|2024-11-06 07:46:40|373.68|371.98|373.48|371.78|373.68|371.98|373.35|371.65|27
1730879210000|2024-11-06 07:46:50|373.49|371.79|373.66|371.96|373.8|372.1|373.49|371.79|27
1730879220000|2024-11-06 07:47:00|373.65|371.95|373.69|371.99|373.91|372.21|373.6|371.9|31
1730879230000|2024-11-06 07:47:10|373.66|371.96|373.17|371.47|373.66|371.96|373.08|371.38|28
1730879240000|2024-11-06 07:47:20|373.16|371.46|373.07|371.37|373.36|371.66|372.97|371.27|29
1730879250000|2024-11-06 07:47:30|373.19|371.49|372.8|371.1|373.24|371.54|372.76|371.06|24
1730879260000|2024-11-06 07:47:40|372.85|371.15|372.96|371.26|372.97|371.27|372.76|371.06|29
1730879270000|2024-11-06 07:47:50|372.94|371.24|372.92|371.22|373|371.3|372.86|371.16|28
1730879280000|2024-11-06 07:48:00|372.93|371.23|372.65|370.95|373.2|371.5|372.65|370.95|33
1730879290000|2024-11-06 07:48:10|372.51|370.81|373.05|371.35|373.14|371.44|372.42|370.72|33
1730879300000|2024-11-06 07:48:20|373.04|371.34|372.89|371.19|373.04|371.34|372.89|371.19|29
1730879310000|2024-11-06 07:48:30|372.94|371.24|372.77|371.07|373.09|371.39|372.76|371.06|34
1730879320000|2024-11-06 07:48:40|372.76|371.06|372.86|371.16|372.88|371.18|372.66|370.96|24
1730879330000|2024-11-06 07:48:50|372.8|371.1|372.91|371.21|372.91|371.21|372.73|371.03|27
1730879340000|2024-11-06 07:49:00|372.96|371.26|373.52|371.82|373.52|371.82|372.96|371.26|30
1730879350000|2024-11-06 07:49:10|373.54|371.84|373.39|371.69|373.71|372.01|373.36|371.66|30
1730879360000|2024-11-06 07:49:20|373.45|371.75|373.69|371.99|373.69|371.99|373.28|371.58|32
1730879370000|2024-11-06 07:49:30|373.7|372|374.15|372.45|374.19|372.49|373.69|371.99|27
1730879380000|2024-11-06 07:49:40|374.14|372.44|374.68|372.98|374.72|373.02|374.13|372.43|30
1730879390000|2024-11-06 07:49:50|374.7|373|375|373.3|375|373.3|374.7|373|27
1730879400000|2024-11-06 07:50:00|375.02|373.32|375.43|373.73|375.43|373.73|375|373.3|33
1730879410000|2024-11-06 07:50:10|375.45|373.75|375.36|373.66|375.68|373.98|375.26|373.56|33
1730879420000|2024-11-06 07:50:20|375.38|373.68|375.43|373.73|375.67|373.97|375.38|373.68|32
1730879430000|2024-11-06 07:50:30|375.39|373.69|375.42|373.72|375.5|373.8|375.19|373.49|32
1730879440000|2024-11-06 07:50:40|375.46|373.76|375.35|373.65|375.53|373.83|375.35|373.65|23
1730879450000|2024-11-06 07:50:50|375.21|373.51|375.31|373.61|375.49|373.79|375.19|373.49|28
1730879460000|2024-11-06 07:51:00|375.29|373.59|374.79|373.09|375.3|373.6|374.79|373.09|29
1730879470000|2024-11-06 07:51:10|374.76|373.06|374.31|372.61|374.76|373.06|374.22|372.52|34
1730879480000|2024-11-06 07:51:20|374.08|372.38|374.33|372.63|374.42|372.72|374.06|372.36|29
1730879490000|2024-11-06 07:51:30|374.17|372.47|374.48|372.78|374.55|372.85|374.15|372.45|32
1730879500000|2024-11-06 07:51:40|374.46|372.76|374.31|372.61|374.46|372.76|374.12|372.42|17
1730879510000|2024-11-06 07:51:50|374.29|372.59|374.26|372.56|374.3|372.6|374.12|372.42|23
1730879520000|2024-11-06 07:52:00|374.25|372.55|373.94|372.24|374.28|372.58|373.82|372.12|32
1730879530000|2024-11-06 07:52:10|373.91|372.21|374.1|372.4|374.14|372.44|373.87|372.17|28
1730879540000|2024-11-06 07:52:20|374.09|372.39|373.71|372.01|374.09|372.39|373.64|371.94|31
1730879550000|2024-11-06 07:52:30|373.68|371.98|373.31|371.61|373.68|371.98|373.31|371.61|13
1730879560000|2024-11-06 07:52:40|373.3|371.6|373.4|371.7|373.4|371.7|373.29|371.59|8
1730879570000|2024-11-06 07:52:50|373.28|371.58|373.29|371.59|373.35|371.65|373.25|371.55|16
1730879580000|2024-11-06 07:53:00|373.27|371.57|373.79|372.09|373.86|372.16|373.27|371.57|31
1730879590000|2024-11-06 07:53:10|373.76|372.06|373.53|371.83|373.76|372.06|373.48|371.78|28
1730879600000|2024-11-06 07:53:20|373.52|371.82|373.4|371.7|373.52|371.82|373.38|371.68|23
1730879610000|2024-11-06 07:53:30|373.39|371.69|373.16|371.46|373.4|371.7|373.11|371.41|26
1730879620000|2024-11-06 07:53:40|373.17|371.47|373.22|371.52|373.22|371.52|373.15|371.45|21
1730879630000|2024-11-06 07:53:50|373.23|371.53|373.39|371.69|373.4|371.7|373.23|371.53|5
1730879640000|2024-11-06 07:54:00|373.38|371.68|373.36|371.66|373.39|371.69|373.36|371.66|19
1730879650000|2024-11-06 07:54:10|373.35|371.65|373.3|371.6|373.39|371.69|373.28|371.58|27
1730879660000|2024-11-06 07:54:20|373.28|371.58|373.32|371.62|373.33|371.63|373.21|371.51|21
1730879670000|2024-11-06 07:54:30|373.35|371.65|373.4|371.7|373.4|371.7|373.33|371.63|6
1730879680000|2024-11-06 07:54:40|373.64|371.94|373.93|372.23|373.98|372.28|373.64|371.94|25
1730879690000|2024-11-06 07:54:50|373.92|372.22|373.85|372.15|373.92|372.22|373.71|372.01|30
1730879700000|2024-11-06 07:55:00|373.84|372.14|373.39|371.69|373.89|372.19|373.39|371.69|32
1730879710000|2024-11-06 07:55:10|373.32|371.62|373.17|371.47|373.32|371.62|373.12|371.42|26
1730879720000|2024-11-06 07:55:20|373.2|371.5|372.95|371.25|373.21|371.51|372.95|371.25|28
1730879730000|2024-11-06 07:55:30|372.99|371.29|373.06|371.36|373.1|371.4|372.99|371.29|19
1730879740000|2024-11-06 07:55:40|373.03|371.33|373|371.3|373.03|371.33|372.73|371.03|28
1730879750000|2024-11-06 07:55:50|373.02|371.32|372.81|371.11|373.02|371.32|372.81|371.11|23
1730879760000|2024-11-06 07:56:00|372.88|371.18|372.63|370.93|372.93|371.23|372.57|370.87|23
1730879770000|2024-11-06 07:56:10|372.62|370.92|372.56|370.86|372.78|371.08|372.55|370.85|23
1730879780000|2024-11-06 07:56:20|372.58|370.88|372.35|370.65|372.58|370.88|372.34|370.64|25
1730879790000|2024-11-06 07:56:30|372.32|370.62|372.19|370.49|372.46|370.76|372.19|370.49|24
1730879800000|2024-11-06 07:56:40|372.21|370.51|372.21|370.51|372.24|370.54|372.13|370.43|24
1730879810000|2024-11-06 07:56:50|372.24|370.54|372.4|370.7|372.55|370.85|372.24|370.54|26
1730879820000|2024-11-06 07:57:00|372.39|370.69|372.38|370.68|372.46|370.76|372.21|370.51|20
1730879830000|2024-11-06 07:57:10|372.43|370.73|372.82|371.12|372.82|371.12|372.43|370.73|28
1730879840000|2024-11-06 07:57:20|372.81|371.11|372.83|371.13|372.9|371.2|372.8|371.1|18
1730879850000|2024-11-06 07:57:30|372.81|371.11|372.7|371|372.84|371.14|372.69|370.99|25
1730879860000|2024-11-06 07:57:40|372.71|371.01|372.61|370.91|372.71|371.01|372.59|370.89|22
1730879870000|2024-11-06 07:57:50|372.6|370.9|372.55|370.85|372.63|370.93|372.54|370.84|19
1730879880000|2024-11-06 07:58:00|372.56|370.86|372.63|370.93|372.64|370.94|372.47|370.77|28
1730879890000|2024-11-06 07:58:10|372.62|370.92|372.59|370.89|372.72|371.02|372.5|370.8|29
1730879900000|2024-11-06 07:58:20|372.58|370.88|372.46|370.76|372.62|370.92|372.41|370.71|30
1730879910000|2024-11-06 07:58:30|372.49|370.79|371.76|370.06|372.49|370.79|371.64|369.94|31
1730879920000|2024-11-06 07:58:40|371.79|370.09|372.04|370.34|372.21|370.51|371.79|370.09|36
1730879930000|2024-11-06 07:58:50|372.05|370.35|372.25|370.55|372.33|370.63|372.05|370.35|30
1730879940000|2024-11-06 07:59:00|372.27|370.57|372.61|370.91|372.61|370.91|372.22|370.52|23
1730879950000|2024-11-06 07:59:10|372.68|370.98|372.69|370.99|372.69|370.99|372.57|370.87|23
1730879960000|2024-11-06 07:59:20|372.66|370.96|372.66|370.96|372.82|371.12|372.65|370.95|27
1730879970000|2024-11-06 07:59:30|372.65|370.95|372.4|370.7|372.67|370.97|372.25|370.55|31
1730879980000|2024-11-06 07:59:40|372.39|370.69|372.38|370.68|372.39|370.69|372.29|370.59|24
1730879990000|2024-11-06 07:59:50|372.48|370.78|372.57|370.87|372.62|370.92|372.35|370.65|24
1730880000000|2024-11-06 08:00:00|372.56|370.86|373.05|371.35|373.06|371.36|372.53|370.83|22
1730880010000|2024-11-06 08:00:10|373.06|371.36|373.14|371.44|373.46|371.76|373.06|371.36|31
1730880020000|2024-11-06 08:00:20|373.15|371.45|373.27|371.57|373.27|371.57|373.08|371.38|29
1730880030000|2024-11-06 08:00:30|373.26|371.56|373.39|371.69|373.41|371.71|373.25|371.55|23
1730880040000|2024-11-06 08:00:40|373.38|371.68|373.35|371.65|373.38|371.68|373.05|371.35|26
1730880050000|2024-11-06 08:00:50|373.27|371.57|373.06|371.36|373.27|371.57|372.85|371.15|28
1730880060000|2024-11-06 08:01:00|373.05|371.35|372.94|371.24|373.21|371.51|372.94|371.24|29
1730880070000|2024-11-06 08:01:10|372.91|371.21|372.44|370.74|372.91|371.21|372.44|370.74|33
1730880080000|2024-11-06 08:01:20|372.5|370.8|372.07|370.37|372.53|370.83|371.9|370.2|28
1730880090000|2024-11-06 08:01:30|372.09|370.39|372.15|370.45|372.21|370.51|372.03|370.33|31
1730880100000|2024-11-06 08:01:40|372.12|370.42|371.92|370.22|372.26|370.56|371.9|370.2|30
1730880110000|2024-11-06 08:01:50|371.97|370.27|372.12|370.42|372.13|370.43|371.97|370.27|25
1730880120000|2024-11-06 08:02:00|372.14|370.44|372.34|370.64|372.56|370.86|372.14|370.44|30
1730880130000|2024-11-06 08:02:10|372.3|370.6|372.49|370.79|372.82|371.12|372.3|370.6|33
1730880140000|2024-11-06 08:02:20|372.47|370.77|372.09|370.39|372.47|370.77|372.06|370.36|28
1730880150000|2024-11-06 08:02:30|372.08|370.38|371.91|370.21|372.08|370.38|371.84|370.14|25
1730880160000|2024-11-06 08:02:40|371.67|369.97|371.78|370.08|371.81|370.11|371.66|369.96|31
1730880170000|2024-11-06 08:02:50|371.76|370.06|371.78|370.08|371.85|370.15|371.62|369.92|23
1730880180000|2024-11-06 08:03:00|371.76|370.06|371.57|369.87|371.94|370.24|371.56|369.86|27
1730880190000|2024-11-06 08:03:10|371.62|369.92|371.4|369.7|371.63|369.93|371.4|369.7|25
1730880200000|2024-11-06 08:03:20|371.22|369.52|370.87|369.17|371.22|369.52|370.86|369.16|16
1730880210000|2024-11-06 08:03:30|370.86|369.16|370.96|369.26|371.04|369.34|370.86|369.16|17
1730880220000|2024-11-06 08:03:40|370.95|369.25|370.82|369.12|370.95|369.25|370.78|369.08|15
1730880230000|2024-11-06 08:03:50|370.81|369.11|370.28|368.58|370.81|369.11|370.2|368.5|25
1730880240000|2024-11-06 08:04:00|370.23|368.53|370.28|368.58|370.3|368.6|370.22|368.52|22
1730880250000|2024-11-06 08:04:10|370.25|368.55|369.97|368.27|370.25|368.55|369.95|368.25|25
1730880260000|2024-11-06 08:04:20|369.98|368.28|369.67|367.97|370.03|368.33|369.67|367.97|31
1730880270000|2024-11-06 08:04:30|369.66|367.96|369.31|367.61|369.67|367.97|369.31|367.61|30
1730880280000|2024-11-06 08:04:40|369.29|367.59|368.83|367.13|369.29|367.59|368.66|366.96|28
1730880290000|2024-11-06 08:04:50|368.84|367.14|369.08|367.38|369.13|367.43|368.81|367.11|28
1730880300000|2024-11-06 08:05:00|369.12|367.42|369.99|368.29|370.21|368.51|368.79|367.09|35
1730880310000|2024-11-06 08:05:10|369.8|368.1|369.37|367.67|369.95|368.25|369.27|367.57|28
1730880320000|2024-11-06 08:05:20|369.38|367.68|369.51|367.81|369.82|368.12|369.34|367.64|35
1730880330000|2024-11-06 08:05:30|369.57|367.87|369.15|367.45|369.59|367.89|369.15|367.45|30
1730880340000|2024-11-06 08:05:40|369.14|367.44|369.26|367.56|369.26|367.56|368.89|367.19|34
1730880350000|2024-11-06 08:05:50|369.23|367.53|369.3|367.6|369.4|367.7|369.21|367.51|28
1730880360000|2024-11-06 08:06:00|369.29|367.59|369.5|367.8|369.96|368.26|369.14|367.44|32
1730880370000|2024-11-06 08:06:10|369.51|367.81|369.71|368.01|369.97|368.27|369.51|367.81|28
1730880380000|2024-11-06 08:06:20|369.63|367.93|369.52|367.82|369.63|367.93|369.44|367.74|25
1730880390000|2024-11-06 08:06:30|369.51|367.81|369.61|367.91|369.71|368.01|369.45|367.75|32
1730880400000|2024-11-06 08:06:40|369.6|367.9|369.65|367.95|369.65|367.95|369.36|367.66|31
1730880410000|2024-11-06 08:06:50|369.64|367.94|369.43|367.73|369.67|367.97|369.43|367.73|27
1730880420000|2024-11-06 08:07:00|369.4|367.7|369.24|367.54|369.4|367.7|369.24|367.54|24
1730880430000|2024-11-06 08:07:10|369.23|367.53|368.95|367.25|369.23|367.53|368.61|366.91|28
1730880440000|2024-11-06 08:07:20|368.94|367.24|368.79|367.09|368.99|367.29|368.76|367.06|31
1730880450000|2024-11-06 08:07:30|368.87|367.17|369.31|367.61|369.31|367.61|368.87|367.17|33
1730880460000|2024-11-06 08:07:40|369.34|367.64|369.72|368.02|369.92|368.22|369.34|367.64|35
1730880470000|2024-11-06 08:07:50|369.73|368.03|370|368.3|370.1|368.4|369.73|368.03|31
1730880480000|2024-11-06 08:08:00|369.99|368.29|369.76|368.06|369.99|368.29|369.66|367.96|25
1730880490000|2024-11-06 08:08:10|369.72|368.02|369.87|368.17|370.01|368.31|369.72|368.02|24
1730880500000|2024-11-06 08:08:20|369.97|368.27|369.8|368.1|370.05|368.35|369.71|368.01|25
1730880510000|2024-11-06 08:08:30|369.78|368.08|369.87|368.17|369.91|368.21|369.75|368.05|28
1730880520000|2024-11-06 08:08:40|369.83|368.13|370.38|368.68|370.42|368.72|369.72|368.02|33
1730880530000|2024-11-06 08:08:50|370.4|368.7|370.04|368.34|370.4|368.7|369.96|368.26|33
1730880540000|2024-11-06 08:09:00|370.06|368.36|369.96|368.26|370.06|368.36|369.93|368.23|18
1730880550000|2024-11-06 08:09:10|369.93|368.23|370.22|368.52|370.22|368.52|369.89|368.19|22
1730880560000|2024-11-06 08:09:20|370.2|368.5|369.95|368.25|370.26|368.56|369.93|368.23|19
1730880570000|2024-11-06 08:09:30|369.99|368.29|370.22|368.52|370.24|368.54|369.95|368.25|31
1730880580000|2024-11-06 08:09:40|370.15|368.45|370.01|368.31|370.15|368.45|369.98|368.28|16
1730880590000|2024-11-06 08:09:50|370.05|368.35|370.01|368.31|370.08|368.38|369.98|368.28|23
1730880600000|2024-11-06 08:10:00|369.99|368.29|369.79|368.09|370.09|368.39|369.69|367.99|25
1730880610000|2024-11-06 08:10:10|369.78|368.08|369.19|367.49|369.79|368.09|369.14|367.44|31
1730880620000|2024-11-06 08:10:20|369.17|367.47|369.25|367.55|369.41|367.71|368.98|367.28|27
1730880630000|2024-11-06 08:10:30|369.23|367.53|368.78|367.08|369.23|367.53|368.64|366.94|31
1730880640000|2024-11-06 08:10:40|368.8|367.1|369.25|367.55|369.32|367.62|368.77|367.07|28
1730880650000|2024-11-06 08:10:50|369.26|367.56|368.98|367.28|369.31|367.61|368.98|367.28|28
1730880660000|2024-11-06 08:11:00|368.97|367.27|369.86|368.16|369.86|368.16|368.9|367.2|31
1730880670000|2024-11-06 08:11:10|369.87|368.17|369.34|367.64|369.87|368.17|369.32|367.62|30
1730880680000|2024-11-06 08:11:20|369.35|367.65|369.72|368.02|369.72|368.02|369.34|367.64|26
1730880690000|2024-11-06 08:11:30|369.73|368.03|370.55|368.85|370.59|368.89|369.72|368.02|29
1730880700000|2024-11-06 08:11:40|370.56|368.86|370.68|368.98|370.99|369.29|370.47|368.77|33
1730880710000|2024-11-06 08:11:50|370.67|368.97|370.7|369|370.77|369.07|370.53|368.83|30
1730880720000|2024-11-06 08:12:00|370.68|368.98|371.02|369.32|371.02|369.32|370.68|368.98|33
1730880730000|2024-11-06 08:12:10|371.03|369.33|371.13|369.43|371.21|369.51|370.97|369.27|33
1730880740000|2024-11-06 08:12:20|371.14|369.44|370.77|369.07|371.14|369.44|370.77|369.07|24
1730880750000|2024-11-06 08:12:30|370.78|369.08|370.77|369.07|370.83|369.13|370.51|368.81|28
1730880760000|2024-11-06 08:12:40|370.79|369.09|370.65|368.95|370.8|369.1|370.6|368.9|26
1730880770000|2024-11-06 08:12:50|370.56|368.86|370.52|368.82|370.65|368.95|370.41|368.71|24
1730880780000|2024-11-06 08:13:00|370.5|368.8|370.61|368.91|370.72|369.02|370.5|368.8|27
1730880790000|2024-11-06 08:13:10|370.65|368.95|370.73|369.03|370.76|369.06|370.64|368.94|19
1730880800000|2024-11-06 08:13:20|370.72|369.02|370.23|368.53|370.72|369.02|370.23|368.53|27
1730880810000|2024-11-06 08:13:30|370.22|368.52|369.87|368.17|370.22|368.52|369.87|368.17|26
1730880820000|2024-11-06 08:13:40|369.96|368.26|370|368.3|370.21|368.51|369.96|368.26|16
1730880830000|2024-11-06 08:13:50|369.77|368.07|370.05|368.35|370.05|368.35|369.7|368|22
1730880840000|2024-11-06 08:14:00|370.06|368.36|370.26|368.56|370.28|368.58|370.04|368.34|26
1730880850000|2024-11-06 08:14:10|370.24|368.54|370.82|369.12|370.82|369.12|370.24|368.54|30
1730880860000|2024-11-06 08:14:20|370.8|369.1|370.51|368.81|370.81|369.11|370.51|368.81|22
1730880870000|2024-11-06 08:14:30|370.5|368.8|370.52|368.82|370.53|368.83|370.44|368.74|27
1730880880000|2024-11-06 08:14:40|370.51|368.81|370.72|369.02|370.73|369.03|370.47|368.77|26
1730880890000|2024-11-06 08:14:50|370.82|369.12|370.89|369.19|370.97|369.27|370.79|369.09|29
1730880900000|2024-11-06 08:15:00|370.88|369.18|370.78|369.08|370.98|369.28|370.55|368.85|31
1730880910000|2024-11-06 08:15:10|370.72|369.02|371.03|369.33|371.11|369.41|370.7|369|32
1730880920000|2024-11-06 08:15:20|371.04|369.34|370.7|369|371.06|369.36|370.68|368.98|29
1730880930000|2024-11-06 08:15:30|370.68|368.98|370.46|368.76|370.68|368.98|370.37|368.67|32
1730880940000|2024-11-06 08:15:40|370.45|368.75|370.35|368.65|370.45|368.75|370.23|368.53|26
1730880950000|2024-11-06 08:15:50|370.34|368.64|370.33|368.63|370.38|368.68|370.23|368.53|26
1730880960000|2024-11-06 08:16:00|370.26|368.56|369.6|367.9|370.26|368.56|369.6|367.9|30
1730880970000|2024-11-06 08:16:10|369.59|367.89|369.18|367.48|369.59|367.89|369.14|367.44|27
1730880980000|2024-11-06 08:16:20|369.2|367.5|368.98|367.28|369.25|367.55|368.88|367.18|28
1730880990000|2024-11-06 08:16:30|369|367.3|368.82|367.12|369.01|367.31|368.82|367.12|25
1730881000000|2024-11-06 08:16:40|368.81|367.11|368.91|367.21|368.99|367.29|368.77|367.07|29
1730881010000|2024-11-06 08:16:50|368.97|367.27|368.95|367.25|369.23|367.53|368.92|367.22|29
1730881020000|2024-11-06 08:17:00|369.09|367.39|369.43|367.73|369.5|367.8|369.06|367.36|25
1730881030000|2024-11-06 08:17:10|369.4|367.7|368.88|367.18|369.4|367.7|368.73|367.03|30
1730881040000|2024-11-06 08:17:20|368.81|367.11|368.76|367.06|368.86|367.16|368.52|366.82|35
1730881050000|2024-11-06 08:17:30|368.75|367.05|368.72|367.02|368.96|367.26|368.7|367|29
1730881060000|2024-11-06 08:17:40|368.73|367.03|368.74|367.04|368.95|367.25|368.73|367.03|30
1730881070000|2024-11-06 08:17:50|368.75|367.05|368.56|366.86|368.75|367.05|368.53|366.83|32
1730881080000|2024-11-06 08:18:00|368.57|366.87|368.81|367.11|368.92|367.22|368.56|366.86|26
1730881090000|2024-11-06 08:18:10|368.76|367.06|368.67|366.97|368.81|367.11|368.64|366.94|32
1730881100000|2024-11-06 08:18:20|368.66|366.96|369.24|367.54|369.28|367.58|368.6|366.9|31
1730881110000|2024-11-06 08:18:30|369.25|367.55|369.17|367.47|369.33|367.63|368.92|367.22|31
1730881120000|2024-11-06 08:18:40|369.22|367.52|369.36|367.66|369.36|367.66|369.12|367.42|26
1730881130000|2024-11-06 08:18:50|369.37|367.67|369.23|367.53|369.56|367.86|369.21|367.51|30
1730881140000|2024-11-06 08:19:00|369.17|367.47|368.96|367.26|369.19|367.49|368.76|367.06|29
1730881150000|2024-11-06 08:19:10|368.97|367.27|368.94|367.24|369.29|367.59|368.94|367.24|32
1730881160000|2024-11-06 08:19:20|368.93|367.23|369.07|367.37|369.1|367.4|368.93|367.23|24
1730881170000|2024-11-06 08:19:30|368.99|367.29|368.88|367.18|368.99|367.29|368.88|367.18|23
1730881180000|2024-11-06 08:19:40|368.89|367.19|368.86|367.16|368.95|367.25|368.86|367.16|23
1730881190000|2024-11-06 08:19:50|368.87|367.17|368.85|367.15|368.87|367.17|368.72|367.02|24
1730881200000|2024-11-06 08:20:00|368.82|367.12|368.51|366.81|368.82|367.12|368.47|366.77|28
1730881210000|2024-11-06 08:20:10|368.56|366.86|368.46|366.76|368.56|366.86|368.46|366.76|11
1730881220000|2024-11-06 08:20:20|368.49|366.79|368.5|366.8|368.56|366.86|368.47|366.77|20
1730881230000|2024-11-06 08:20:30|368.48|366.78|368.54|366.84|368.54|366.84|368.47|366.77|26
1730881240000|2024-11-06 08:20:40|368.58|366.88|368.46|366.76|368.68|366.98|368.46|366.76|25
1730881250000|2024-11-06 08:20:50|368.45|366.75|368.45|366.75|368.45|366.75|368.45|366.75|1
1730881260000|2024-11-06 08:21:00|368.44|366.74|368.44|366.74|368.46|366.76|368.41|366.71|7
1730881270000|2024-11-06 08:21:10|368.43|366.73|368.46|366.76|368.46|366.76|368.42|366.72|8
1730881280000|2024-11-06 08:21:20|368.45|366.75|368.06|366.36|368.45|366.75|367.99|366.29|10
1730881290000|2024-11-06 08:21:30|368.05|366.35|367.91|366.21|368.05|366.35|367.91|366.21|29
1730881300000|2024-11-06 08:21:40|367.9|366.2|367.65|365.95|367.95|366.25|367.65|365.95|13
1730881310000|2024-11-06 08:21:50|367.64|365.94|367.62|365.92|367.64|365.94|367.6|365.9|12
1730881320000|2024-11-06 08:22:00|367.6|365.9|367.33|365.63|367.6|365.9|367.33|365.63|20
1730881330000|2024-11-06 08:22:10|367.32|365.62|367.05|365.35|367.37|365.67|367.04|365.34|25
1730881340000|2024-11-06 08:22:20|367.06|365.36|366.68|364.98|367.08|365.38|366.68|364.98|22
1730881350000|2024-11-06 08:22:30|366.59|364.89|366.19|364.49|366.63|364.93|366.15|364.45|25
1730881360000|2024-11-06 08:22:40|366.18|364.48|365.96|364.26|366.18|364.48|365.92|364.22|21
1730881370000|2024-11-06 08:22:50|365.95|364.25|366.09|364.39|366.18|364.48|365.94|364.24|17
1730881380000|2024-11-06 08:23:00|366.08|364.38|365.96|364.26|366.09|364.39|365.9|364.2|20
1730881390000|2024-11-06 08:23:10|365.97|364.27|366.24|364.54|366.24|364.54|365.75|364.05|28
1730881400000|2024-11-06 08:23:20|366.29|364.59|366.34|364.64|366.55|364.85|366.17|364.47|28
1730881410000|2024-11-06 08:23:30|366.33|364.63|365.7|364|366.33|364.63|365.7|364|26
1730881420000|2024-11-06 08:23:40|365.69|363.99|365.69|363.99|365.69|363.99|365.69|363.99|1
1730881430000|2024-11-06 08:23:50|365.53|363.83|365.61|363.91|365.67|363.97|365.43|363.73|14
1730881440000|2024-11-06 08:24:00|365.64|363.94|365.97|364.27|366.04|364.34|365.55|363.85|25
1730881450000|2024-11-06 08:24:10|365.98|364.28|365.82|364.12|366.12|364.42|365.82|364.12|25
1730881460000|2024-11-06 08:24:20|365.81|364.11|366.1|364.4|366.1|364.4|365.8|364.1|12
1730881470000|2024-11-06 08:24:30|366.11|364.41|365.88|364.18|366.11|364.41|365.79|364.09|30
1730881480000|2024-11-06 08:24:40|365.87|364.17|365.81|364.11|365.96|364.26|365.57|363.87|25
1730881490000|2024-11-06 08:24:50|365.8|364.1|365.9|364.2|365.92|364.22|365.8|364.1|16
1730881500000|2024-11-06 08:25:00|365.89|364.19|366.4|364.7|366.41|364.71|365.89|364.19|35
1730881510000|2024-11-06 08:25:10|366.42|364.72|367.11|365.41|367.12|365.42|366.42|364.72|36
1730881520000|2024-11-06 08:25:20|367.08|365.38|366.4|364.7|367.08|365.38|366.4|364.7|33
1730881530000|2024-11-06 08:25:30|366.45|364.75|366.2|364.5|366.45|364.75|366.2|364.5|21
1730881540000|2024-11-06 08:25:40|366.02|364.32|366.16|364.46|366.16|364.46|365.68|363.98|29
1730881550000|2024-11-06 08:25:50|366.19|364.49|366.32|364.62|366.41|364.71|366.19|364.49|27
1730881560000|2024-11-06 08:26:00|366.33|364.63|366.71|365.01|366.71|365.01|366.32|364.62|27
1730881570000|2024-11-06 08:26:10|366.72|365.02|366.7|365|366.74|365.04|366.51|364.81|20
1730881580000|2024-11-06 08:26:20|366.73|365.03|366.77|365.07|366.85|365.15|366.73|365.03|22
1730881590000|2024-11-06 08:26:30|366.8|365.1|366.64|364.94|366.8|365.1|366.51|364.81|24
1730881600000|2024-11-06 08:26:40|366.67|364.97|366.78|365.08|366.78|365.08|366.53|364.83|23
1730881610000|2024-11-06 08:26:50|366.84|365.14|366.87|365.17|366.92|365.22|366.84|365.14|23
1730881620000|2024-11-06 08:27:00|366.88|365.18|367.06|365.36|367.13|365.43|366.82|365.12|24
1730881630000|2024-11-06 08:27:10|367.05|365.35|366.92|365.22|367.15|365.45|366.92|365.22|26
1730881640000|2024-11-06 08:27:20|366.91|365.21|366.78|365.08|366.91|365.21|366.78|365.08|22
1730881650000|2024-11-06 08:27:30|366.77|365.07|367.02|365.32|367.06|365.36|366.77|365.07|19
1730881660000|2024-11-06 08:27:40|366.96|365.26|367.03|365.33|367.03|365.33|366.91|365.21|14
1730881670000|2024-11-06 08:27:50|367.02|365.32|367.05|365.35|367.06|365.36|367|365.3|20
1730881680000|2024-11-06 08:28:00|367.06|365.36|366.74|365.04|367.06|365.36|366.74|365.04|15
1730881690000|2024-11-06 08:28:10|366.7|365|366.33|364.63|366.7|365|366.32|364.62|24
1730881700000|2024-11-06 08:28:20|366.34|364.64|366.46|364.76|366.48|364.78|366.34|364.64|18
1730881710000|2024-11-06 08:28:30|366.49|364.79|366.79|365.09|366.79|365.09|366.49|364.79|20
1730881720000|2024-11-06 08:28:40|366.81|365.11|366.9|365.2|367.02|365.32|366.78|365.08|29
1730881730000|2024-11-06 08:28:50|366.91|365.21|366.76|365.06|366.91|365.21|366.61|364.91|32
1730881740000|2024-11-06 08:29:00|366.77|365.07|366.34|364.64|366.85|365.15|366.34|364.64|29
1730881750000|2024-11-06 08:29:10|366.33|364.63|366.4|364.7|366.4|364.7|366.25|364.55|26
1730881760000|2024-11-06 08:29:20|366.41|364.71|366.79|365.09|366.79|365.09|366.41|364.71|13
1730881770000|2024-11-06 08:29:30|366.87|365.17|366.99|365.29|367.04|365.34|366.87|365.17|24
1730881780000|2024-11-06 08:29:40|366.98|365.28|367.42|365.72|367.42|365.72|366.98|365.28|21
1730881790000|2024-11-06 08:29:50|367.41|365.71|367.47|365.77|367.53|365.83|367.4|365.7|23
1730881800000|2024-11-06 08:30:00|367.48|365.78|367.82|366.12|368.13|366.43|367.38|365.68|33
1730881810000|2024-11-06 08:30:10|367.83|366.13|367.43|365.73|367.9|366.2|367.38|365.68|25
1730881820000|2024-11-06 08:30:20|367.42|365.72|366.93|365.23|367.51|365.81|366.91|365.21|28
1730881830000|2024-11-06 08:30:30|366.91|365.21|367.16|365.46|367.18|365.48|366.81|365.11|26
1730881840000|2024-11-06 08:30:40|367.15|365.45|367.18|365.48|367.21|365.51|367|365.3|24
1730881850000|2024-11-06 08:30:50|367.19|365.49|366.71|365.01|367.22|365.52|366.71|365.01|23
1730881860000|2024-11-06 08:31:00|366.73|365.03|366.76|365.06|366.98|365.28|366.68|364.98|28
1730881870000|2024-11-06 08:31:10|366.66|364.96|366.58|364.88|366.72|365.02|366.43|364.73|30
1730881880000|2024-11-06 08:31:20|366.56|364.86|366.57|364.87|366.71|365.01|366.55|364.85|34
1730881890000|2024-11-06 08:31:30|366.6|364.9|366.37|364.67|366.65|364.95|366.36|364.66|21
1730881900000|2024-11-06 08:31:40|366.47|364.77|366.55|364.85|366.63|364.93|366.44|364.74|29
1730881910000|2024-11-06 08:31:50|366.54|364.84|366.65|364.95|366.75|365.05|366.52|364.82|26
1730881920000|2024-11-06 08:32:00|366.69|364.99|366.27|364.57|366.75|365.05|366.27|364.57|29
1730881930000|2024-11-06 08:32:10|366.19|364.49|366.6|364.9|366.65|364.95|366.19|364.49|27
1730881940000|2024-11-06 08:32:20|366.64|364.94|367.01|365.31|367.01|365.31|366.5|364.8|31
1730881950000|2024-11-06 08:32:30|366.98|365.28|366.69|364.99|366.98|365.28|366.69|364.99|28
1730881960000|2024-11-06 08:32:40|366.68|364.98|366.37|364.67|366.68|364.98|366.27|364.57|31
1730881970000|2024-11-06 08:32:50|366.38|364.68|366.33|364.63|366.45|364.75|366.3|364.6|30
1730881980000|2024-11-06 08:33:00|366.32|364.62|366.29|364.59|366.34|364.64|366.12|364.42|32
1730881990000|2024-11-06 08:33:10|366.32|364.62|366.79|365.09|366.81|365.11|366.32|364.62|30
1730882000000|2024-11-06 08:33:20|366.78|365.08|366.98|365.28|367.06|365.36|366.76|365.06|20
1730882010000|2024-11-06 08:33:30|366.97|365.27|366.49|364.79|366.97|365.27|366.43|364.73|25
1730882020000|2024-11-06 08:33:40|366.5|364.8|366.32|364.62|366.57|364.87|366.2|364.5|25
1730882030000|2024-11-06 08:33:50|366.31|364.61|366.3|364.6|366.34|364.64|366.22|364.52|23
1730882040000|2024-11-06 08:34:00|366.31|364.61|366.22|364.52|366.31|364.61|366.21|364.51|24
1730882050000|2024-11-06 08:34:10|366.24|364.54|366.29|364.59|366.31|364.61|366.2|364.5|23
1730882060000|2024-11-06 08:34:20|366.33|364.63|366.28|364.58|366.36|364.66|366.26|364.56|16
1730882070000|2024-11-06 08:34:30|366.22|364.52|366.06|364.36|366.22|364.52|365.95|364.25|12
1730882080000|2024-11-06 08:34:40|366.05|364.35|366.35|364.65|366.35|364.65|365.98|364.28|24
1730882090000|2024-11-06 08:34:50|366.34|364.64|366.59|364.89|366.61|364.91|366.22|364.52|32
1730882100000|2024-11-06 08:35:00|366.61|364.91|367.27|365.57|367.3|365.6|366.61|364.91|30
1730882110000|2024-11-06 08:35:10|367.25|365.55|367.19|365.49|367.39|365.69|367.19|365.49|23
1730882120000|2024-11-06 08:35:20|367.2|365.5|367.34|365.64|367.35|365.65|367.2|365.5|18
1730882130000|2024-11-06 08:35:30|367.33|365.63|367.21|365.51|367.37|365.67|367.21|365.51|17
1730882140000|2024-11-06 08:35:40|367.2|365.5|367.09|365.39|367.2|365.5|367.03|365.33|16
1730882150000|2024-11-06 08:35:50|367.1|365.4|367.19|365.49|367.19|365.49|367.1|365.4|11
1730882160000|2024-11-06 08:36:00|367.35|365.65|367.27|365.57|367.63|365.93|367.27|365.57|25
1730882170000|2024-11-06 08:36:10|367.26|365.56|366.95|365.25|367.26|365.56|366.95|365.25|25
1730882180000|2024-11-06 08:36:20|366.94|365.24|366.73|365.03|366.96|365.26|366.73|365.03|20
1730882190000|2024-11-06 08:36:30|366.68|364.98|366.48|364.78|366.73|365.03|366.48|364.78|24
1730882200000|2024-11-06 08:36:40|366.49|364.79|366.6|364.9|366.64|364.94|366.47|364.77|22
1730882210000|2024-11-06 08:36:50|366.62|364.92|366.58|364.88|366.62|364.92|366.49|364.79|18
1730882220000|2024-11-06 08:37:00|366.65|364.95|367.37|365.67|367.37|365.67|366.65|364.95|25
1730882230000|2024-11-06 08:37:10|367.42|365.72|367.26|365.56|367.6|365.9|367.26|365.56|13
1730882240000|2024-11-06 08:37:20|367.23|365.53|366.84|365.14|367.23|365.53|366.84|365.14|20
1730882250000|2024-11-06 08:37:30|366.81|365.11|366.74|365.04|366.81|365.11|366.65|364.95|18
1730882260000|2024-11-06 08:37:40|366.69|364.99|366.98|365.28|366.98|365.28|366.64|364.94|12
1730882270000|2024-11-06 08:37:50|366.99|365.29|367.3|365.6|367.31|365.61|366.99|365.29|12
1730882280000|2024-11-06 08:38:00|367.27|365.57|367.36|365.66|367.42|365.72|367.21|365.51|24
1730882290000|2024-11-06 08:38:10|367.38|365.68|367.65|365.95|367.7|366|367.38|365.68|20
1730882300000|2024-11-06 08:38:20|367.69|365.99|367.67|365.97|367.75|366.05|367.62|365.92|21
1730882310000|2024-11-06 08:38:30|367.66|365.96|367.64|365.94|367.7|366|367.5|365.8|20
1730882320000|2024-11-06 08:38:40|367.63|365.93|367.63|365.93|367.67|365.97|367.63|365.93|13
1730882330000|2024-11-06 08:38:50|367.67|365.97|368.02|366.32|368.02|366.32|367.67|365.97|21
1730882340000|2024-11-06 08:39:00|368.03|366.33|367.92|366.22|368.07|366.37|367.92|366.22|29
1730882350000|2024-11-06 08:39:10|367.93|366.23|367.79|366.09|367.96|366.26|367.79|366.09|26
1730882360000|2024-11-06 08:39:20|367.78|366.08|367.82|366.12|367.85|366.15|367.71|366.01|26
1730882370000|2024-11-06 08:39:30|367.78|366.08|367.78|366.08|367.95|366.25|367.75|366.05|25
1730882380000|2024-11-06 08:39:40|367.77|366.07|367.94|366.24|367.94|366.24|367.76|366.06|24
1730882390000|2024-11-06 08:39:50|367.96|366.26|368.63|366.93|368.64|366.94|367.95|366.25|28
1730882400000|2024-11-06 08:40:00|368.61|366.91|368.42|366.72|368.61|366.91|368.37|366.67|29
1730882410000|2024-11-06 08:40:10|368.41|366.71|368.31|366.61|368.44|366.74|368.25|366.55|24
1730882420000|2024-11-06 08:40:20|368.3|366.6|368.41|366.71|368.48|366.78|368.28|366.58|23
1730882430000|2024-11-06 08:40:30|368.38|366.68|368.45|366.75|368.62|366.92|368.32|366.62|26
1730882440000|2024-11-06 08:40:40|368.44|366.74|368.26|366.56|368.44|366.74|368.14|366.44|19
1730882450000|2024-11-06 08:40:50|368.28|366.58|368.62|366.92|368.63|366.93|368.28|366.58|17
1730882460000|2024-11-06 08:41:00|368.61|366.91|368.57|366.87|368.74|367.04|368.52|366.82|34
1730882470000|2024-11-06 08:41:10|368.59|366.89|368.32|366.62|368.59|366.89|368.26|366.56|21
1730882480000|2024-11-06 08:41:20|368.33|366.63|368.69|366.99|368.69|366.99|368.33|366.63|9
1730882490000|2024-11-06 08:41:30|368.7|367|368.85|367.15|368.85|367.15|368.7|367|19
1730882500000|2024-11-06 08:41:40|368.84|367.14|369.11|367.41|369.11|367.41|368.8|367.1|29
1730882510000|2024-11-06 08:41:50|369.16|367.46|369.16|367.46|369.19|367.49|369.07|367.37|21
1730882520000|2024-11-06 08:42:00|369.14|367.44|369.09|367.39|369.16|367.46|369.09|367.39|17
1730882530000|2024-11-06 08:42:10|369.1|367.4|369.07|367.37|369.22|367.52|368.98|367.28|32
1730882540000|2024-11-06 08:42:20|369.06|367.36|369.2|367.5|369.3|367.6|369.05|367.35|25
1730882550000|2024-11-06 08:42:30|369.16|367.46|369.36|367.66|369.36|367.66|369.16|367.46|19
1730882560000|2024-11-06 08:42:40|369.35|367.65|369.26|367.56|369.37|367.67|369.21|367.51|22
1730882570000|2024-11-06 08:42:50|369.23|367.53|369.15|367.45|369.23|367.53|369.12|367.42|17
1730882580000|2024-11-06 08:43:00|369.14|367.44|369.3|367.6|369.37|367.67|369.12|367.42|24
1730882590000|2024-11-06 08:43:10|369.35|367.65|369.52|367.82|369.53|367.83|369.35|367.65|23
1730882600000|2024-11-06 08:43:20|369.51|367.81|369.68|367.98|369.7|368|369.5|367.8|19
1730882610000|2024-11-06 08:43:30|369.65|367.95|369.8|368.1|369.8|368.1|369.63|367.93|21
1730882620000|2024-11-06 08:43:40|369.87|368.17|369.81|368.11|369.96|368.26|369.79|368.09|25
1730882630000|2024-11-06 08:43:50|369.77|368.07|369.73|368.03|369.77|368.07|369.69|367.99|14
1730882640000|2024-11-06 08:44:00|369.72|368.02|369.75|368.05|369.75|368.05|369.7|368|9
1730882650000|2024-11-06 08:44:10|369.74|368.04|369.62|367.92|369.74|368.04|369.43|367.73|24
1730882660000|2024-11-06 08:44:20|369.6|367.9|369.53|367.83|369.63|367.93|369.49|367.79|26
1730882670000|2024-11-06 08:44:30|369.52|367.82|369.6|367.9|369.6|367.9|369.51|367.81|10
1730882680000|2024-11-06 08:44:40|369.59|367.89|369.6|367.9|369.6|367.9|369.56|367.86|10
1730882690000|2024-11-06 08:44:50|369.61|367.91|369.62|367.92|369.62|367.92|369.61|367.91|2
1730882700000|2024-11-06 08:45:00|369.63|367.93|369.27|367.57|369.63|367.93|369.24|367.54|17
1730882710000|2024-11-06 08:45:10|369.28|367.58|369.23|367.53|369.38|367.68|369.23|367.53|18
1730882720000|2024-11-06 08:45:20|369.22|367.52|369.27|367.57|369.28|367.58|369.18|367.48|24
1730882730000|2024-11-06 08:45:30|369.28|367.58|369.33|367.63|369.36|367.66|369.18|367.48|23
1730882740000|2024-11-06 08:45:40|369.34|367.64|369.58|367.88|369.58|367.88|369.34|367.64|30
1730882750000|2024-11-06 08:45:50|369.59|367.89|369.54|367.84|369.59|367.89|369.54|367.84|9
1730882760000|2024-11-06 08:46:00|369.53|367.83|369.59|367.89|369.59|367.89|369.48|367.78|15
1730882770000|2024-11-06 08:46:10|369.47|367.77|369.6|367.9|369.6|367.9|369.43|367.73|12
1730882780000|2024-11-06 08:46:20|369.59|367.89|369.6|367.9|369.6|367.9|369.59|367.89|4
1730882790000|2024-11-06 08:46:30|369.59|367.89|369.87|368.17|369.95|368.25|369.54|367.84|17
1730882800000|2024-11-06 08:46:40|369.92|368.22|369.89|368.19|369.96|368.26|369.89|368.19|16
1730882810000|2024-11-06 08:46:50|369.77|368.07|369.69|367.99|369.79|368.09|369.69|367.99|17
1730882820000|2024-11-06 08:47:00|369.71|368.01|369.16|367.46|369.73|368.03|369.16|367.46|22
1730882830000|2024-11-06 08:47:10|369.17|367.47|369.12|367.42|369.26|367.56|369.08|367.38|29
1730882840000|2024-11-06 08:47:20|369.13|367.43|369.1|367.4|369.31|367.61|369.1|367.4|21
1730882850000|2024-11-06 08:47:30|369.11|367.41|369.23|367.53|369.23|367.53|369.08|367.38|18
1730882860000|2024-11-06 08:47:40|369.25|367.55|369.45|367.75|369.55|367.85|369.23|367.53|24
1730882870000|2024-11-06 08:47:50|369.44|367.74|369.3|367.6|369.49|367.79|369.23|367.53|24
1730882880000|2024-11-06 08:48:00|369.28|367.58|369.47|367.77|369.47|367.77|369.28|367.58|26
1730882890000|2024-11-06 08:48:10|369.49|367.79|369.51|367.81|369.71|368.01|369.49|367.79|24
1730882900000|2024-11-06 08:48:20|369.5|367.8|369.48|367.78|369.5|367.8|369.4|367.7|14
1730882910000|2024-11-06 08:48:30|369.5|367.8|369.45|367.75|369.58|367.88|369.42|367.72|22
1730882920000|2024-11-06 08:48:40|369.46|367.76|369.61|367.91|369.61|367.91|369.46|367.76|20
1730882930000|2024-11-06 08:48:50|369.67|367.97|369.85|368.15|369.89|368.19|369.67|367.97|17
1730882940000|2024-11-06 08:49:00|369.89|368.19|369.53|367.83|369.89|368.19|369.53|367.83|19
1730882950000|2024-11-06 08:49:10|369.52|367.82|369.36|367.66|369.53|367.83|369.36|367.66|22
1730882960000|2024-11-06 08:49:20|369.37|367.67|369.44|367.74|369.52|367.82|369.35|367.65|24
1730882970000|2024-11-06 08:49:30|369.45|367.75|369.43|367.73|369.46|367.76|369.41|367.71|12
1730882980000|2024-11-06 08:49:40|369.42|367.72|369.37|367.67|369.42|367.72|369.28|367.58|16
1730882990000|2024-11-06 08:49:50|369.36|367.66|369.5|367.8|369.52|367.82|369.35|367.65|18
1730883000000|2024-11-06 08:50:00|369.51|367.81|369.82|368.12|369.82|368.12|369.51|367.81|22
1730883010000|2024-11-06 08:50:10|369.83|368.13|369.87|368.17|369.87|368.17|369.83|368.13|6
1730883020000|2024-11-06 08:50:20|370.01|368.31|370.16|368.46|370.16|368.46|370.01|368.31|24
1730883030000|2024-11-06 08:50:30|370.15|368.45|370.16|368.46|370.27|368.57|370.12|368.42|21
1730883040000|2024-11-06 08:50:40|370.12|368.42|370.09|368.39|370.19|368.49|370.09|368.39|9
1730883060000|2024-11-06 08:51:00|370.08|368.38|370.09|368.39|370.09|368.39|370.08|368.38|2
1730883070000|2024-11-06 08:51:10|370.22|368.52|370.26|368.56|370.32|368.62|370.22|368.52|15
1730883080000|2024-11-06 08:51:20|370.22|368.52|370.2|368.5|370.26|368.56|370.2|368.5|11
1730883090000|2024-11-06 08:51:30|370.22|368.52|370.03|368.33|370.22|368.52|370.03|368.33|12
1730883100000|2024-11-06 08:51:40|370.06|368.36|370.24|368.54|370.28|368.58|370.06|368.36|18
1730883110000|2024-11-06 08:51:50|370.25|368.55|370.34|368.64|370.34|368.64|370.25|368.55|8
1730883120000|2024-11-06 08:52:00|370.33|368.63|370.52|368.82|370.52|368.82|370.32|368.62|10
1730883130000|2024-11-06 08:52:10|370.51|368.81|370.5|368.8|370.52|368.82|370.45|368.75|16
1730883140000|2024-11-06 08:52:20|370.51|368.81|370.58|368.88|370.59|368.89|370.51|368.81|15
1730883150000|2024-11-06 08:52:30|370.57|368.87|370.54|368.84|370.58|368.88|370.43|368.73|10
1730883160000|2024-11-06 08:52:40|370.51|368.81|370.51|368.81|370.55|368.85|370.43|368.73|23
1730883170000|2024-11-06 08:52:50|370.49|368.79|370.53|368.83|370.56|368.86|370.48|368.78|15
1730883180000|2024-11-06 08:53:00|370.52|368.82|370.44|368.74|370.52|368.82|370.3|368.6|24
1730883190000|2024-11-06 08:53:10|370.49|368.79|370.52|368.82|370.52|368.82|370.43|368.73|23
1730883200000|2024-11-06 08:53:20|370.53|368.83|370.52|368.82|370.59|368.89|370.49|368.79|17
1730883210000|2024-11-06 08:53:30|370.51|368.81|370.54|368.84|370.54|368.84|370.5|368.8|16
1730883220000|2024-11-06 08:53:40|370.53|368.83|370.69|368.99|370.72|369.02|370.53|368.83|17
1730883230000|2024-11-06 08:53:50|370.68|368.98|370.67|368.97|370.69|368.99|370.66|368.96|7
1730883240000|2024-11-06 08:54:00|370.64|368.94|370.72|369.02|370.72|369.02|370.59|368.89|17
1730883250000|2024-11-06 08:54:10|370.73|369.03|370.74|369.04|370.74|369.04|370.73|369.03|2
1730883260000|2024-11-06 08:54:20|370.75|369.05|370.74|369.04|370.75|369.05|370.74|369.04|2
1730883280000|2024-11-06 08:54:40|370.87|369.17|370.96|369.26|370.96|369.26|370.87|369.17|5
1730883290000|2024-11-06 08:54:50|370.95|369.25|371.06|369.36|371.13|369.43|370.92|369.22|20
1730883300000|2024-11-06 08:55:00|371.09|369.39|371.07|369.37|371.11|369.41|371.07|369.37|10
1730883310000|2024-11-06 08:55:10|371.06|369.36|370.88|369.18|371.06|369.36|370.88|369.18|10
1730883320000|2024-11-06 08:55:20|370.7|369|370.54|368.84|370.7|369|370.54|368.84|15
1730883330000|2024-11-06 08:55:30|370.53|368.83|370.43|368.73|370.53|368.83|370.34|368.64|13
1730883340000|2024-11-06 08:55:40|370.44|368.74|370.38|368.68|370.47|368.77|370.35|368.65|26
1730883350000|2024-11-06 08:55:50|370.37|368.67|370.37|368.67|370.44|368.74|370.36|368.66|14
1730883360000|2024-11-06 08:56:00|370.38|368.68|370.39|368.69|370.41|368.71|370.34|368.64|15
1730883370000|2024-11-06 08:56:10|370.41|368.71|370.57|368.87|370.58|368.88|370.4|368.7|10
1730883380000|2024-11-06 08:56:20|370.59|368.89|370.88|369.18|370.88|369.18|370.59|368.89|18
1730883390000|2024-11-06 08:56:30|370.91|369.21|370.89|369.19|370.91|369.21|370.88|369.18|4
1730883400000|2024-11-06 08:56:40|370.9|369.2|370.91|369.21|370.91|369.21|370.9|369.2|2
1730883420000|2024-11-06 08:57:00|370.89|369.19|370.56|368.86|370.89|369.19|370.48|368.78|9
1730883430000|2024-11-06 08:57:10|370.7|369|370.76|369.06|370.76|369.06|370.7|369|4
1730883440000|2024-11-06 08:57:20|370.77|369.07|370.85|369.15|370.85|369.15|370.77|369.07|20
1730883450000|2024-11-06 08:57:30|370.86|369.16|371.06|369.36|371.07|369.37|370.86|369.16|12
1730883460000|2024-11-06 08:57:40|371.04|369.34|371.15|369.45|371.17|369.47|371.04|369.34|12
1730883470000|2024-11-06 08:57:50|371.14|369.44|371.25|369.55|371.27|369.57|371.13|369.43|15
1730883480000|2024-11-06 08:58:00|371.19|369.49|371.02|369.32|371.19|369.49|371.02|369.32|15
1730883490000|2024-11-06 08:58:10|371.03|369.33|371.34|369.64|371.36|369.66|371.03|369.33|32
1730883500000|2024-11-06 08:58:20|371.37|369.67|371.4|369.7|371.4|369.7|371.37|369.67|5
1730883520000|2024-11-06 08:58:40|371.41|369.71|371.61|369.91|371.61|369.91|371.41|369.71|4
1730883530000|2024-11-06 08:58:50|371.63|369.93|371.7|370|371.7|370|371.6|369.9|12
1730883540000|2024-11-06 08:59:00|371.69|369.99|371.65|369.95|371.7|370|371.63|369.93|14
1730883550000|2024-11-06 08:59:10|371.68|369.98|371.76|370.06|371.84|370.14|371.68|369.98|25
1730883560000|2024-11-06 08:59:20|371.77|370.07|371.61|369.91|371.78|370.08|371.61|369.91|19
1730883570000|2024-11-06 08:59:30|371.6|369.9|371.72|370.02|371.76|370.06|371.55|369.85|21
1730883580000|2024-11-06 08:59:40|371.71|370.01|371.49|369.79|371.73|370.03|371.47|369.77|14
1730883590000|2024-11-06 08:59:50|371.48|369.78|371.39|369.69|371.51|369.81|371.38|369.68|18
1730883600000|2024-11-06 09:00:00|371.36|369.66|371.43|369.73|371.43|369.73|371.34|369.64|26
1730883610000|2024-11-06 09:00:10|371.42|369.72|371.41|369.71|371.44|369.74|371.35|369.65|19
1730883620000|2024-11-06 09:00:20|371.4|369.7|371.4|369.7|371.4|369.7|371.35|369.65|19
1730883630000|2024-11-06 09:00:30|371.39|369.69|371.39|369.69|371.39|369.69|371.28|369.58|16
1730883640000|2024-11-06 09:00:40|371.4|369.7|371.41|369.71|371.42|369.72|371.36|369.66|9
1730883650000|2024-11-06 09:00:50|371.42|369.72|371.39|369.69|371.42|369.72|371.39|369.69|19
1730883660000|2024-11-06 09:01:00|371.4|369.7|371.51|369.81|371.59|369.89|371.4|369.7|19
1730883670000|2024-11-06 09:01:10|371.5|369.8|371.6|369.9|371.63|369.93|371.5|369.8|17
1730883680000|2024-11-06 09:01:20|371.63|369.93|371.7|370|371.7|370|371.62|369.92|18
1730883690000|2024-11-06 09:01:30|371.71|370.01|371.72|370.02|371.72|370.02|371.71|370.01|2
1730883700000|2024-11-06 09:01:40|371.73|370.03|371.84|370.14|371.96|370.26|371.73|370.03|13
1730883710000|2024-11-06 09:01:50|371.8|370.1|371.84|370.14|371.85|370.15|371.77|370.07|17
1730883720000|2024-11-06 09:02:00|371.83|370.13|371.68|369.98|371.83|370.13|371.46|369.76|28
1730883730000|2024-11-06 09:02:10|371.67|369.97|371.75|370.05|371.75|370.05|371.63|369.93|19
1730883740000|2024-11-06 09:02:20|371.73|370.03|371.87|370.17|371.87|370.17|371.65|369.95|23
1730883750000|2024-11-06 09:02:30|371.91|370.21|371.98|370.28|372.13|370.43|371.85|370.15|22
1730883760000|2024-11-06 09:02:40|371.97|370.27|371.81|370.11|371.97|370.27|371.8|370.1|18
1730883770000|2024-11-06 09:02:50|371.83|370.13|371.86|370.16|371.89|370.19|371.83|370.13|17
1730883780000|2024-11-06 09:03:00|371.85|370.15|371.82|370.12|371.89|370.19|371.69|369.99|28
1730883790000|2024-11-06 09:03:10|371.83|370.13|371.72|370.02|371.88|370.18|371.72|370.02|27
1730883800000|2024-11-06 09:03:20|371.73|370.03|371.79|370.09|371.89|370.19|371.66|369.96|28
1730883810000|2024-11-06 09:03:30|371.82|370.12|372.03|370.33|372.03|370.33|371.81|370.11|20
1730883820000|2024-11-06 09:03:40|372.04|370.34|372.31|370.61|372.31|370.61|372|370.3|25
1730883860000|2024-11-06 09:04:20|372.42|370.72|374.14|372.44|374.15|372.45|372.42|370.72|15
1730883870000|2024-11-06 09:04:30|374.12|372.42|373.41|371.71|374.12|372.42|373.35|371.65|21
1730883880000|2024-11-06 09:04:40|373.38|371.68|373.21|371.51|373.39|371.69|373.16|371.46|25
1730883890000|2024-11-06 09:04:50|373.24|371.54|373.37|371.67|373.37|371.67|373.23|371.53|18
1730883900000|2024-11-06 09:05:00|373.35|371.65|373.27|371.57|373.35|371.65|372.94|371.24|16
1730883910000|2024-11-06 09:05:10|373.26|371.56|372.55|370.85|373.26|371.56|372.51|370.81|25
1730883920000|2024-11-06 09:05:20|372.56|370.86|372.36|370.66|372.71|371.01|372.35|370.65|22
1730883930000|2024-11-06 09:05:30|372.35|370.65|372.08|370.38|372.36|370.66|372.01|370.31|18
1730883940000|2024-11-06 09:05:40|372.07|370.37|372.17|370.47|372.2|370.5|372.06|370.36|17
1730883950000|2024-11-06 09:05:50|372.18|370.48|372.33|370.63|372.33|370.63|372.18|370.48|14
1730883960000|2024-11-06 09:06:00|372.31|370.61|372.7|371|372.7|371|372.25|370.55|19
1730883970000|2024-11-06 09:06:10|372.71|371.01|372.77|371.07|372.77|371.07|372.69|370.99|14
1730883980000|2024-11-06 09:06:20|372.74|371.04|372.72|371.02|372.74|371.04|372.72|371.02|2
1730883990000|2024-11-06 09:06:30|372.68|370.98|372.66|370.96|372.76|371.06|372.66|370.96|22
1730884000000|2024-11-06 09:06:40|372.67|370.97|372.68|370.98|372.77|371.07|372.67|370.97|15
1730884010000|2024-11-06 09:06:50|372.67|370.97|372.64|370.94|372.72|371.02|372.62|370.92|12
1730884020000|2024-11-06 09:07:00|372.63|370.93|372.86|371.16|372.86|371.16|372.63|370.93|22
1730884030000|2024-11-06 09:07:10|372.91|371.21|372.94|371.24|372.94|371.24|372.82|371.12|15
1730884040000|2024-11-06 09:07:20|372.93|371.23|372.9|371.2|372.94|371.24|372.9|371.2|4
1730884050000|2024-11-06 09:07:30|372.91|371.21|373.06|371.36|373.12|371.42|372.91|371.21|22
1730884060000|2024-11-06 09:07:40|373.07|371.37|373.03|371.33|373.07|371.37|373.02|371.32|14
1730884070000|2024-11-06 09:07:50|373.06|371.36|373.15|371.45|373.19|371.49|373.06|371.36|23
1730884080000|2024-11-06 09:08:00|373.14|371.44|373.07|371.37|373.14|371.44|373.01|371.31|11
1730884090000|2024-11-06 09:08:10|373.05|371.35|373.15|371.45|373.16|371.46|373.05|371.35|17
1730884100000|2024-11-06 09:08:20|373.14|371.44|373.39|371.69|373.41|371.71|373.14|371.44|16
1730884110000|2024-11-06 09:08:30|373.34|371.64|373.19|371.49|373.35|371.65|373.18|371.48|20
1730884120000|2024-11-06 09:08:40|373.2|371.5|373.27|371.57|373.3|371.6|373.18|371.48|24
1730884130000|2024-11-06 09:08:50|373.28|371.58|373.13|371.43|373.3|371.6|373.13|371.43|15
1730884140000|2024-11-06 09:09:00|373.12|371.42|373.3|371.6|373.31|371.61|373.02|371.32|22
1730884150000|2024-11-06 09:09:10|373.28|371.58|373.34|371.64|373.34|371.64|373.19|371.49|15
1730884160000|2024-11-06 09:09:20|373.33|371.63|373.33|371.63|373.48|371.78|373.29|371.59|22
1730884170000|2024-11-06 09:09:30|373.32|371.62|372.96|371.26|373.32|371.62|372.96|371.26|15
1730884180000|2024-11-06 09:09:40|373|371.3|372.97|371.27|373.01|371.31|372.83|371.13|21
1730884190000|2024-11-06 09:09:50|372.98|371.28|372.74|371.04|372.98|371.28|372.72|371.02|17
1730884200000|2024-11-06 09:10:00|372.75|371.05|372.32|370.62|372.75|371.05|372.26|370.56|30
1730884210000|2024-11-06 09:10:10|372.33|370.63|372.08|370.38|372.42|370.72|372.08|370.38|20
1730884220000|2024-11-06 09:10:20|372.22|370.52|372.06|370.36|372.22|370.52|371.89|370.19|30
1730884230000|2024-11-06 09:10:30|372.04|370.34|371.93|370.23|372.11|370.41|371.76|370.06|24
1730884240000|2024-11-06 09:10:40|371.91|370.21|371.76|370.06|371.93|370.23|371.64|369.94|29
1730884250000|2024-11-06 09:10:50|371.64|369.94|371.74|370.04|371.76|370.06|371.57|369.87|21
1730884260000|2024-11-06 09:11:00|371.75|370.05|371.67|369.97|371.88|370.18|371.59|369.89|26
1730884270000|2024-11-06 09:11:10|371.68|369.98|371.52|369.82|371.68|369.98|371.52|369.82|19
1730884280000|2024-11-06 09:11:20|371.55|369.85|371.58|369.88|371.61|369.91|371.51|369.81|25
1730884290000|2024-11-06 09:11:30|371.59|369.89|371.54|369.84|371.59|369.89|371.52|369.82|11
1730884300000|2024-11-06 09:11:40|371.52|369.82|371.45|369.75|371.56|369.86|371.45|369.75|22
1730884310000|2024-11-06 09:11:50|371.43|369.73|371.6|369.9|371.6|369.9|371.41|369.71|18
1730884320000|2024-11-06 09:12:00|371.59|369.89|371.51|369.81|371.67|369.97|371.51|369.81|19
1730884330000|2024-11-06 09:12:10|371.48|369.78|372.02|370.32|372.02|370.32|371.46|369.76|21
1730884340000|2024-11-06 09:12:20|372.03|370.33|371.9|370.2|372.03|370.33|371.85|370.15|14
1730884350000|2024-11-06 09:12:30|372.01|370.31|372.27|370.57|372.27|370.57|372.01|370.31|12
1730884360000|2024-11-06 09:12:40|372.33|370.63|372.35|370.65|372.43|370.73|372.23|370.53|21
1730884370000|2024-11-06 09:12:50|372.36|370.66|372.41|370.71|372.47|370.77|372.36|370.66|18
1730884380000|2024-11-06 09:13:00|372.4|370.7|372.19|370.49|372.4|370.7|372.1|370.4|23
1730884390000|2024-11-06 09:13:10|372.18|370.48|372.37|370.67|372.39|370.69|372.14|370.44|21
1730884400000|2024-11-06 09:13:20|372.36|370.66|372.53|370.83|372.53|370.83|372.32|370.62|26
1730884410000|2024-11-06 09:13:30|372.51|370.81|372.37|370.67|372.51|370.81|372.31|370.61|19
1730884420000|2024-11-06 09:13:40|372.35|370.65|372.35|370.65|372.37|370.67|372.31|370.61|13
1730884430000|2024-11-06 09:13:50|372.32|370.62|372.27|370.57|372.32|370.62|372.22|370.52|19
1730884440000|2024-11-06 09:14:00|372.3|370.6|372.46|370.76|372.47|370.77|372.24|370.54|21
1730884450000|2024-11-06 09:14:10|372.47|370.77|372.44|370.74|372.5|370.8|372.44|370.74|19
1730884460000|2024-11-06 09:14:20|372.42|370.72|372.3|370.6|372.45|370.75|372.3|370.6|15
1730884470000|2024-11-06 09:14:30|372.32|370.62|372.32|370.62|372.51|370.81|372.32|370.62|23
1730884480000|2024-11-06 09:14:40|372.31|370.61|372.21|370.51|372.33|370.63|372.21|370.51|20
1730884490000|2024-11-06 09:14:50|372.12|370.42|372.23|370.53|372.23|370.53|371.96|370.26|26
1730884500000|2024-11-06 09:15:00|372.22|370.52|372.66|370.96|372.66|370.96|372.22|370.52|28
1730884510000|2024-11-06 09:15:10|372.67|370.97|372.31|370.61|372.75|371.05|372.29|370.59|20
1730884520000|2024-11-06 09:15:20|372.35|370.65|372.51|370.81|372.51|370.81|372.3|370.6|19
1730884530000|2024-11-06 09:15:30|372.53|370.83|372.49|370.79|372.53|370.83|372.37|370.67|25
1730884540000|2024-11-06 09:15:40|372.53|370.83|372.64|370.94|372.67|370.97|372.52|370.82|19
1730884550000|2024-11-06 09:15:50|372.62|370.92|372.59|370.89|372.66|370.96|372.55|370.85|17
1730884560000|2024-11-06 09:16:00|372.56|370.86|372.95|371.25|372.98|371.28|372.5|370.8|24
1730884570000|2024-11-06 09:16:10|372.96|371.26|372.92|371.22|373.06|371.36|372.91|371.21|21
1730884580000|2024-11-06 09:16:20|372.91|371.21|372.84|371.14|372.92|371.22|372.72|371.02|22
1730884590000|2024-11-06 09:16:30|372.85|371.15|372.48|370.78|372.88|371.18|372.48|370.78|26
1730884600000|2024-11-06 09:16:40|372.47|370.77|372.62|370.92|372.68|370.98|372.47|370.77|23
1730884610000|2024-11-06 09:16:50|372.65|370.95|372.4|370.7|372.65|370.95|372.33|370.63|25
1730884620000|2024-11-06 09:17:00|372.41|370.71|372.06|370.36|372.41|370.71|372.05|370.35|28
1730884630000|2024-11-06 09:17:10|372.05|370.35|371.71|370.01|372.05|370.35|371.71|370.01|28
1730884640000|2024-11-06 09:17:20|371.74|370.04|371.6|369.9|371.76|370.06|371.59|369.89|12
1730884650000|2024-11-06 09:17:30|371.62|369.92|371.81|370.11|371.81|370.11|371.58|369.88|21
1730884660000|2024-11-06 09:17:40|371.82|370.12|371.78|370.08|371.91|370.21|371.77|370.07|19
1730884670000|2024-11-06 09:17:50|371.79|370.09|371.72|370.02|371.79|370.09|371.71|370.01|9
1730884680000|2024-11-06 09:18:00|371.73|370.03|371.94|370.24|371.94|370.24|371.72|370.02|17
1730884690000|2024-11-06 09:18:10|371.98|370.28|372.03|370.33|372.03|370.33|371.98|370.28|4
1730884700000|2024-11-06 09:18:20|371.98|370.28|371.82|370.12|371.98|370.28|371.81|370.11|15
1730884710000|2024-11-06 09:18:30|371.85|370.15|371.85|370.15|371.93|370.23|371.84|370.14|19
1730884720000|2024-11-06 09:18:40|371.84|370.14|371.9|370.2|372.01|370.31|371.84|370.14|20
1730884730000|2024-11-06 09:18:50|371.92|370.22|371.78|370.08|371.93|370.23|371.78|370.08|19
1730884740000|2024-11-06 09:19:00|371.79|370.09|371.59|369.89|371.79|370.09|371.52|369.82|20
1730884750000|2024-11-06 09:19:10|371.56|369.86|371.58|369.88|371.6|369.9|371.42|369.72|25
1730884760000|2024-11-06 09:19:20|371.57|369.87|371.52|369.82|371.59|369.89|371.51|369.81|18
1730884770000|2024-11-06 09:19:30|371.51|369.81|371.54|369.84|371.62|369.92|371.5|369.8|16
1730884780000|2024-11-06 09:19:40|371.56|369.86|372|370.3|372.07|370.37|371.56|369.86|24
1730884790000|2024-11-06 09:19:50|371.99|370.29|372.1|370.4|372.15|370.45|371.99|370.29|14
1730884800000|2024-11-06 09:20:00|372.08|370.38|371.5|369.8|372.09|370.39|371.5|369.8|29
1730884810000|2024-11-06 09:20:10|371.46|369.76|371.53|369.83|371.74|370.04|371.38|369.68|29
1730884820000|2024-11-06 09:20:20|371.55|369.85|371.54|369.84|371.55|369.85|371.41|369.71|25
1730884830000|2024-11-06 09:20:30|371.53|369.83|371.5|369.8|371.55|369.85|371.49|369.79|22
1730884840000|2024-11-06 09:20:40|371.49|369.79|371.73|370.03|371.73|370.03|371.49|369.79|17
1730884850000|2024-11-06 09:20:50|371.74|370.04|371.94|370.24|372.03|370.33|371.74|370.04|15
1730884860000|2024-11-06 09:21:00|371.93|370.23|371.91|370.21|371.96|370.26|371.91|370.21|5
1730884880000|2024-11-06 09:21:20|371.93|370.23|371.96|370.26|371.96|370.26|371.93|370.23|6
1730884890000|2024-11-06 09:21:30|371.97|370.27|371.93|370.23|371.98|370.28|371.93|370.23|4
1730884910000|2024-11-06 09:21:50|371.95|370.25|372.29|370.59|372.56|370.86|371.95|370.25|12
1730884920000|2024-11-06 09:22:00|372.3|370.6|372.15|370.45|372.44|370.74|372.15|370.45|17
1730884930000|2024-11-06 09:22:10|372.16|370.46|372.1|370.4|372.16|370.46|372.07|370.37|13
1730884940000|2024-11-06 09:22:20|372.18|370.48|371.99|370.29|372.18|370.48|371.91|370.21|12
1730884950000|2024-11-06 09:22:30|372.01|370.31|371.9|370.2|372.07|370.37|371.88|370.18|17
1730884960000|2024-11-06 09:22:40|371.91|370.21|371.94|370.24|371.94|370.24|371.88|370.18|8
1730884970000|2024-11-06 09:22:50|371.98|370.28|372.13|370.43|372.13|370.43|371.96|370.26|16
1730884980000|2024-11-06 09:23:00|372.12|370.42|371.92|370.22|372.12|370.42|371.92|370.22|20
1730884990000|2024-11-06 09:23:10|371.94|370.24|371.94|370.24|371.96|370.26|371.94|370.24|3
1730885000000|2024-11-06 09:23:20|371.92|370.22|371.64|369.94|371.93|370.23|371.64|369.94|13
1730885010000|2024-11-06 09:23:30|371.66|369.96|371.63|369.93|371.66|369.96|371.48|369.78|9
1730885020000|2024-11-06 09:23:40|371.72|370.02|371.85|370.15|371.85|370.15|371.64|369.94|22
1730885030000|2024-11-06 09:23:50|371.87|370.17|371.83|370.13|371.87|370.17|371.76|370.06|21
1730885040000|2024-11-06 09:24:00|371.81|370.11|371.64|369.94|371.81|370.11|371.62|369.92|20
1730885050000|2024-11-06 09:24:10|371.66|369.96|371.53|369.83|371.71|370.01|371.36|369.66|21
1730885060000|2024-11-06 09:24:20|371.51|369.81|371.94|370.24|372.03|370.33|371.51|369.81|18
1730885070000|2024-11-06 09:24:30|371.95|370.25|372.04|370.34|372.07|370.37|371.95|370.25|12
1730885080000|2024-11-06 09:24:40|372.02|370.32|372.11|370.41|372.13|370.43|371.99|370.29|16
1730885090000|2024-11-06 09:24:50|372.12|370.42|372.13|370.43|372.15|370.45|372.06|370.36|21
1730885100000|2024-11-06 09:25:00|372.11|370.41|371.97|370.27|372.14|370.44|371.97|370.27|22
1730885110000|2024-11-06 09:25:10|371.96|370.26|371.98|370.28|371.99|370.29|371.92|370.22|15
1730885120000|2024-11-06 09:25:20|372.06|370.36|372.07|370.37|372.17|370.47|372.02|370.32|15
1730885140000|2024-11-06 09:25:40|372.12|370.42|372.13|370.43|372.14|370.44|372.07|370.37|8
1730885150000|2024-11-06 09:25:50|372.16|370.46|372.64|370.94|372.64|370.94|372.15|370.45|8
1730885170000|2024-11-06 09:26:10|372.76|371.06|372.89|371.19|372.89|371.19|372.76|371.06|2
1730885220000|2024-11-06 09:27:00|372.84|371.14|372.84|371.14|372.84|371.14|372.8|371.1|7
1730885230000|2024-11-06 09:27:10|372.83|371.13|372.66|370.96|372.84|371.14|372.64|370.94|16
1730885240000|2024-11-06 09:27:20|372.65|370.95|372.64|370.94|372.67|370.97|372.64|370.94|13
1730885250000|2024-11-06 09:27:30|372.65|370.95|372.67|370.97|372.68|370.98|372.64|370.94|13
1730885260000|2024-11-06 09:27:40|372.66|370.96|372.65|370.95|372.66|370.96|372.64|370.94|7
1730885270000|2024-11-06 09:27:50|372.7|371|372.72|371.02|372.8|371.1|372.7|371|12
1730885280000|2024-11-06 09:28:00|372.71|371.01|372.46|370.76|372.71|371.01|372.46|370.76|15
1730885290000|2024-11-06 09:28:10|372.44|370.74|372.4|370.7|372.44|370.74|372.4|370.7|2
1730885300000|2024-11-06 09:28:20|372.45|370.75|372.56|370.86|372.57|370.87|372.45|370.75|16
1730885310000|2024-11-06 09:28:30|372.57|370.87|372.6|370.9|372.63|370.93|372.55|370.85|19
1730885320000|2024-11-06 09:28:40|372.61|370.91|372.6|370.9|372.66|370.96|372.53|370.83|18
1730885330000|2024-11-06 09:28:50|372.61|370.91|372.59|370.89|372.64|370.94|372.59|370.89|11
1730885340000|2024-11-06 09:29:00|372.57|370.87|372.38|370.68|372.57|370.87|372.32|370.62|14
1730885350000|2024-11-06 09:29:10|372.36|370.66|372.24|370.54|372.36|370.66|372.24|370.54|3
1730885360000|2024-11-06 09:29:20|372.28|370.58|372.53|370.83|372.53|370.83|372.25|370.55|9
1730885400000|2024-11-06 09:30:00|372.55|370.85|372.74|371.04|372.74|371.04|372.55|370.85|6
1730885410000|2024-11-06 09:30:10|372.69|370.99|372.7|371|372.74|371.04|372.59|370.89|17
1730885420000|2024-11-06 09:30:20|372.71|371.01|372.65|370.95|372.72|371.02|372.51|370.81|21
1730885430000|2024-11-06 09:30:30|372.66|370.96|372.42|370.72|372.66|370.96|372.36|370.66|20
1730885440000|2024-11-06 09:30:40|372.4|370.7|372.27|370.57|372.42|370.72|372.24|370.54|8
1730885450000|2024-11-06 09:30:50|372.35|370.65|372.41|370.71|372.41|370.71|372.35|370.65|4
1730885460000|2024-11-06 09:31:00|372.42|370.72|372.57|370.87|372.57|370.87|372.42|370.72|10
1730885470000|2024-11-06 09:31:10|372.53|370.83|372.55|370.85|372.57|370.87|372.53|370.83|10
1730885480000|2024-11-06 09:31:20|372.56|370.86|372.57|370.87|372.57|370.87|372.56|370.86|2
1730885510000|2024-11-06 09:31:50|372.56|370.86|372.57|370.87|372.57|370.87|372.56|370.86|2
1730885520000|2024-11-06 09:32:00|372.62|370.92|372.74|371.04|372.74|371.04|372.62|370.92|2
1730885530000|2024-11-06 09:32:10|372.77|371.07|372.81|371.11|372.81|371.11|372.77|371.07|4
1730885540000|2024-11-06 09:32:20|372.88|371.18|372.94|371.24|372.95|371.25|372.88|371.18|4
1730885550000|2024-11-06 09:32:30|372.95|371.25|372.95|371.25|372.95|371.25|372.95|371.25|1
1730885560000|2024-11-06 09:32:40|372.97|371.27|373.03|371.33|373.03|371.33|372.97|371.27|3
1730885570000|2024-11-06 09:32:50|373.04|371.34|373.04|371.34|373.04|371.34|373.04|371.34|1
1730885670000|2024-11-06 09:34:30|373.16|371.46|373.68|371.98|373.73|372.03|373.16|371.46|11
1730885680000|2024-11-06 09:34:40|373.66|371.96|373.29|371.59|373.66|371.96|373.29|371.59|17
1730885690000|2024-11-06 09:34:50|373.3|371.6|373.29|371.59|373.33|371.63|373.28|371.58|11
1730885700000|2024-11-06 09:35:00|373.3|371.6|373.25|371.55|373.33|371.63|373.25|371.55|11
1730885710000|2024-11-06 09:35:10|373.24|371.54|373.35|371.65|373.35|371.65|373.15|371.45|14
1730885720000|2024-11-06 09:35:20|373.46|371.76|373.45|371.75|373.53|371.83|373.45|371.75|9
1730885730000|2024-11-06 09:35:30|373.47|371.77|373.59|371.89|373.59|371.89|373.47|371.77|10
1730885750000|2024-11-06 09:35:50|373.6|371.9|373.84|372.14|373.86|372.16|373.6|371.9|7
1730885760000|2024-11-06 09:36:00|373.83|372.13|373.79|372.09|373.83|372.13|373.66|371.96|17
1730885770000|2024-11-06 09:36:10|373.78|372.08|373.56|371.86|373.8|372.1|373.56|371.86|20
1730885780000|2024-11-06 09:36:20|373.42|371.72|373.49|371.79|373.56|371.86|373.42|371.72|19
1730885790000|2024-11-06 09:36:30|373.51|371.81|373.51|371.81|373.68|371.98|373.51|371.81|19
1730885800000|2024-11-06 09:36:40|373.5|371.8|373.59|371.89|373.61|371.91|373.43|371.73|17
1730885810000|2024-11-06 09:36:50|373.57|371.87|373.52|371.82|373.59|371.89|373.51|371.81|17
1730885820000|2024-11-06 09:37:00|373.53|371.83|374.02|372.32|374.06|372.36|373.52|371.82|28
1730885830000|2024-11-06 09:37:10|374|372.3|373.87|372.17|374|372.3|373.86|372.16|17
1730885840000|2024-11-06 09:37:20|373.88|372.18|374.11|372.41|374.11|372.41|373.86|372.16|22
1730885850000|2024-11-06 09:37:30|374.12|372.42|374.11|372.41|374.12|372.42|373.95|372.25|22
1730885860000|2024-11-06 09:37:40|374.1|372.4|374.05|372.35|374.11|372.41|374|372.3|19
1730885870000|2024-11-06 09:37:50|374.04|372.34|373.99|372.29|374.05|372.35|373.97|372.27|8
1730885880000|2024-11-06 09:38:00|373.98|372.28|374.19|372.49|374.21|372.51|373.64|371.94|27
1730885890000|2024-11-06 09:38:10|374.17|372.47|374.12|372.42|374.17|372.47|374.08|372.38|20
1730885900000|2024-11-06 09:38:20|374.1|372.4|374.19|372.49|374.24|372.54|374.1|372.4|18
1730885910000|2024-11-06 09:38:30|374.18|372.48|374.28|372.58|374.28|372.58|374.03|372.33|21
1730885920000|2024-11-06 09:38:40|374.27|372.57|374.28|372.58|374.28|372.58|374.26|372.56|7
1730885930000|2024-11-06 09:38:50|374.42|372.72|374.44|372.74|374.47|372.77|374.42|372.72|15
1730885940000|2024-11-06 09:39:00|374.47|372.77|374.45|372.75|374.47|372.77|374.41|372.71|14
1730885950000|2024-11-06 09:39:10|374.48|372.78|374.41|372.71|374.48|372.78|374.41|372.71|10
1730885960000|2024-11-06 09:39:20|374.42|372.72|374.36|372.66|374.42|372.72|374.36|372.66|14
1730885970000|2024-11-06 09:39:30|374.3|372.6|374.18|372.48|374.3|372.6|374.13|372.43|18
1730885980000|2024-11-06 09:39:40|374.16|372.46|374.28|372.58|374.31|372.61|374.15|372.45|18
1730885990000|2024-11-06 09:39:50|374.25|372.55|374.29|372.59|374.3|372.6|374.25|372.55|15
1730886000000|2024-11-06 09:40:00|374.3|372.6|374.41|372.71|374.42|372.72|374.18|372.48|21
1730886010000|2024-11-06 09:40:10|374.39|372.69|374.54|372.84|374.54|372.84|374.39|372.69|9
1730886020000|2024-11-06 09:40:20|374.53|372.83|374.46|372.76|374.53|372.83|374.46|372.76|5
1730886030000|2024-11-06 09:40:30|374.44|372.74|374.43|372.73|374.44|372.74|374.41|372.71|15
1730886040000|2024-11-06 09:40:40|374.49|372.79|374.31|372.61|374.54|372.84|374.31|372.61|24
1730886050000|2024-11-06 09:40:50|374.3|372.6|374.27|372.57|374.3|372.6|374.17|372.47|19
1730886060000|2024-11-06 09:41:00|374.26|372.56|374.18|372.48|374.26|372.56|374.01|372.31|21
1730886070000|2024-11-06 09:41:10|374.2|372.5|374.2|372.5|374.2|372.5|374.11|372.41|23
1730886080000|2024-11-06 09:41:20|374.19|372.49|374.09|372.39|374.19|372.49|374.05|372.35|14
1730886090000|2024-11-06 09:41:30|374.12|372.42|374.1|372.4|374.16|372.46|374.07|372.37|15
1730886100000|2024-11-06 09:41:40|374.07|372.37|373.92|372.22|374.14|372.44|373.9|372.2|26
1730886110000|2024-11-06 09:41:50|373.93|372.23|373.79|372.09|373.93|372.23|373.79|372.09|19
1730886120000|2024-11-06 09:42:00|373.77|372.07|373.76|372.06|373.82|372.12|373.74|372.04|18
1730886130000|2024-11-06 09:42:10|373.74|372.04|373.4|371.7|373.74|372.04|373.4|371.7|18
1730886140000|2024-11-06 09:42:20|373.38|371.68|373.2|371.5|373.41|371.71|373.2|371.5|19
1730886150000|2024-11-06 09:42:30|373.18|371.48|373.33|371.63|373.34|371.64|373.15|371.45|23
1730886160000|2024-11-06 09:42:40|373.32|371.62|373.36|371.66|373.36|371.66|373.32|371.62|8
1730886170000|2024-11-06 09:42:50|373.43|371.73|373.58|371.88|373.6|371.9|373.43|371.73|4
1730886180000|2024-11-06 09:43:00|373.6|371.9|373.57|371.87|373.68|371.98|373.57|371.87|17
1730886190000|2024-11-06 09:43:10|373.55|371.85|373.59|371.89|373.62|371.92|373.5|371.8|15
1730886200000|2024-11-06 09:43:20|373.58|371.88|373.42|371.72|373.58|371.88|373.4|371.7|17
1730886210000|2024-11-06 09:43:30|373.41|371.71|373.48|371.78|373.51|371.81|373.37|371.67|22
1730886220000|2024-11-06 09:43:40|373.49|371.79|373.43|371.73|373.51|371.81|373.43|371.73|9
1730886230000|2024-11-06 09:43:50|373.45|371.75|373.45|371.75|373.48|371.78|373.42|371.72|17
1730886240000|2024-11-06 09:44:00|373.47|371.77|373.61|371.91|373.61|371.91|373.46|371.76|11
1730886250000|2024-11-06 09:44:10|373.59|371.89|373.57|371.87|373.59|371.89|373.56|371.86|3
1730886260000|2024-11-06 09:44:20|373.56|371.86|373.49|371.79|373.57|371.87|373.49|371.79|13
1730886270000|2024-11-06 09:44:30|373.5|371.8|373.51|371.81|373.51|371.81|373.44|371.74|17
1730886280000|2024-11-06 09:44:40|373.5|371.8|373.47|371.77|373.5|371.8|373.44|371.74|10
1730886290000|2024-11-06 09:44:50|373.49|371.79|373.53|371.83|373.55|371.85|373.49|371.79|9
1730886300000|2024-11-06 09:45:00|373.49|371.79|373.5|371.8|373.53|371.83|373.47|371.77|11
1730886310000|2024-11-06 09:45:10|373.49|371.79|373.49|371.79|373.5|371.8|373.45|371.75|10
1730886320000|2024-11-06 09:45:20|373.48|371.78|373.57|371.87|373.57|371.87|373.48|371.78|8
1730886330000|2024-11-06 09:45:30|373.58|371.88|373.74|372.04|373.74|372.04|373.57|371.87|9
1730886360000|2024-11-06 09:46:00|373.87|372.17|373.73|372.03|373.9|372.2|373.73|372.03|6
1730886370000|2024-11-06 09:46:10|373.72|372.02|373.74|372.04|373.74|372.04|373.71|372.01|4
1730886380000|2024-11-06 09:46:20|373.73|372.03|373.75|372.05|373.75|372.05|373.73|372.03|5
1730886390000|2024-11-06 09:46:30|373.76|372.06|373.76|372.06|373.76|372.06|373.76|372.06|1
1730886400000|2024-11-06 09:46:40|373.74|372.04|373.74|372.04|373.74|372.04|373.74|372.04|1
1730886410000|2024-11-06 09:46:50|373.75|372.05|373.74|372.04|373.76|372.06|373.74|372.04|12
1730886420000|2024-11-06 09:47:00|373.73|372.03|373.74|372.04|373.74|372.04|373.73|372.03|4
1730886430000|2024-11-06 09:47:10|373.73|372.03|373.73|372.03|373.73|372.03|373.73|372.03|1
1730886440000|2024-11-06 09:47:20|373.68|371.98|373.27|371.57|373.68|371.98|373.27|371.57|13
1730886460000|2024-11-06 09:47:40|373.14|371.44|372.95|371.25|373.14|371.44|372.91|371.21|11
1730886470000|2024-11-06 09:47:50|372.94|371.24|372.93|371.23|372.97|371.27|372.92|371.22|10
1730886480000|2024-11-06 09:48:00|372.92|371.22|372.91|371.21|372.99|371.29|372.91|371.21|7
1730886490000|2024-11-06 09:48:10|372.89|371.19|372.89|371.19|372.89|371.19|372.84|371.14|6
1730886500000|2024-11-06 09:48:20|373|371.3|373.02|371.32|373.07|371.37|372.98|371.28|15
1730886510000|2024-11-06 09:48:30|373.03|371.33|373.01|371.31|373.08|371.38|372.96|371.26|10
1730886520000|2024-11-06 09:48:40|373|371.3|373|371.3|373.01|371.31|372.98|371.28|11
1730886530000|2024-11-06 09:48:50|373.01|371.31|373.03|371.33|373.03|371.33|373|371.3|4
1730886540000|2024-11-06 09:49:00|373.01|371.31|373.03|371.33|373.12|371.42|372.98|371.28|14
1730886550000|2024-11-06 09:49:10|373.02|371.32|372.77|371.07|373.02|371.32|372.77|371.07|17
1730886560000|2024-11-06 09:49:20|372.73|371.03|372.66|370.96|372.78|371.08|372.6|370.9|14
1730886570000|2024-11-06 09:49:30|372.67|370.97|372.58|370.88|372.67|370.97|372.53|370.83|18
1730886580000|2024-11-06 09:49:40|372.59|370.89|372.64|370.94|372.66|370.96|372.59|370.89|16
1730886590000|2024-11-06 09:49:50|372.61|370.91|372.63|370.93|372.63|370.93|372.58|370.88|8
1730886600000|2024-11-06 09:50:00|372.64|370.94|372.74|371.04|372.74|371.04|372.63|370.93|16
1730886610000|2024-11-06 09:50:10|372.77|371.07|372.73|371.03|372.77|371.07|372.73|371.03|8
1730886620000|2024-11-06 09:50:20|372.74|371.04|372.77|371.07|372.77|371.07|372.68|370.98|19
1730886630000|2024-11-06 09:50:30|372.9|371.2|372.92|371.22|372.96|371.26|372.9|371.2|10
1730886640000|2024-11-06 09:50:40|372.89|371.19|373|371.3|373.01|371.31|372.89|371.19|16
1730886650000|2024-11-06 09:50:50|373.01|371.31|373.12|371.42|373.12|371.42|373.01|371.31|5
1730886660000|2024-11-06 09:51:00|373.13|371.43|373.1|371.4|373.15|371.45|373.1|371.4|12
1730886670000|2024-11-06 09:51:10|373.12|371.42|373.07|371.37|373.12|371.42|373.05|371.35|15
1730886680000|2024-11-06 09:51:20|373.06|371.36|373.04|371.34|373.06|371.36|372.89|371.19|18
1730886690000|2024-11-06 09:51:30|373.06|371.36|372.97|371.27|373.06|371.36|372.95|371.25|19
1730886700000|2024-11-06 09:51:40|372.96|371.26|373.11|371.41|373.11|371.41|372.9|371.2|17
1730886710000|2024-11-06 09:51:50|373.1|371.4|373.37|371.67|373.38|371.68|373.09|371.39|23
1730886720000|2024-11-06 09:52:00|373.39|371.69|373.32|371.62|373.39|371.69|373.25|371.55|27
1730886730000|2024-11-06 09:52:10|373.36|371.66|373.42|371.72|373.5|371.8|373.35|371.65|24
1730886740000|2024-11-06 09:52:20|373.39|371.69|373.35|371.65|373.43|371.73|373.3|371.6|27
1730886750000|2024-11-06 09:52:30|373.36|371.66|373.18|371.48|373.36|371.66|373.18|371.48|19
1730886760000|2024-11-06 09:52:40|373.17|371.47|373.15|371.45|373.19|371.49|373.14|371.44|21
1730886770000|2024-11-06 09:52:50|373.17|371.47|373.12|371.42|373.17|371.47|373.03|371.33|30
1730886780000|2024-11-06 09:53:00|373.1|371.4|373.3|371.6|373.34|371.64|373.05|371.35|23
1730886790000|2024-11-06 09:53:10|373.27|371.57|373.23|371.53|373.29|371.59|373.21|371.51|21
1730886800000|2024-11-06 09:53:20|373.24|371.54|373.03|371.33|373.25|371.55|373|371.3|13
1730886810000|2024-11-06 09:53:30|373.02|371.32|372.97|371.27|373.04|371.34|372.95|371.25|10
1730886820000|2024-11-06 09:53:40|372.96|371.26|372.82|371.12|372.96|371.26|372.77|371.07|12
1730886830000|2024-11-06 09:53:50|372.9|371.2|372.94|371.24|372.94|371.24|372.86|371.16|13
1730886840000|2024-11-06 09:54:00|372.95|371.25|372.92|371.22|373.03|371.33|372.89|371.19|21
1730886850000|2024-11-06 09:54:10|372.9|371.2|372.9|371.2|372.93|371.23|372.83|371.13|19
1730886860000|2024-11-06 09:54:20|372.95|371.25|373.02|371.32|373.02|371.32|372.93|371.23|19
1730886870000|2024-11-06 09:54:30|373|371.3|372.86|371.16|373.07|371.37|372.86|371.16|24
1730886880000|2024-11-06 09:54:40|372.85|371.15|372.89|371.19|372.89|371.19|372.85|371.15|10
1730886890000|2024-11-06 09:54:50|372.88|371.18|372.99|371.29|372.99|371.29|372.82|371.12|14
1730886900000|2024-11-06 09:55:00|373.01|371.31|373.03|371.33|373.03|371.33|372.97|371.27|9
1730886910000|2024-11-06 09:55:10|373.02|371.32|372.97|371.27|373.02|371.32|372.97|371.27|13
1730886920000|2024-11-06 09:55:20|372.98|371.28|372.86|371.16|373.01|371.31|372.86|371.16|22
1730886930000|2024-11-06 09:55:30|372.87|371.17|372.56|370.86|372.87|371.17|372.56|370.86|19
1730886940000|2024-11-06 09:55:40|372.57|370.87|372.68|370.98|372.68|370.98|372.57|370.87|12
1730886950000|2024-11-06 09:55:50|372.66|370.96|372.74|371.04|372.74|371.04|372.63|370.93|14
1730886960000|2024-11-06 09:56:00|372.72|371.02|372.74|371.04|372.74|371.04|372.7|371|4
1730886970000|2024-11-06 09:56:10|372.77|371.07|372.8|371.1|372.8|371.1|372.77|371.07|2
1730886980000|2024-11-06 09:56:20|372.78|371.08|372.8|371.1|372.8|371.1|372.73|371.03|4
1730886990000|2024-11-06 09:56:30|372.92|371.22|373|371.3|373.01|371.31|372.92|371.22|6
1730887000000|2024-11-06 09:56:40|372.95|371.25|373|371.3|373|371.3|372.92|371.22|23
1730887010000|2024-11-06 09:56:50|372.99|371.29|372.92|371.22|372.99|371.29|372.92|371.22|14
1730887020000|2024-11-06 09:57:00|372.93|371.23|372.88|371.18|372.98|371.28|372.86|371.16|16
1730887030000|2024-11-06 09:57:10|372.89|371.19|372.89|371.19|372.9|371.2|372.88|371.18|9
1730887040000|2024-11-06 09:57:20|372.9|371.2|372.85|371.15|372.93|371.23|372.83|371.13|12
1730887050000|2024-11-06 09:57:30|372.83|371.13|372.84|371.14|372.86|371.16|372.82|371.12|9
1730887060000|2024-11-06 09:57:40|372.79|371.09|372.78|371.08|372.79|371.09|372.7|371|16
1730887070000|2024-11-06 09:57:50|372.77|371.07|372.74|371.04|372.78|371.08|372.72|371.02|7
1730887080000|2024-11-06 09:58:00|372.72|371.02|372.72|371.02|372.74|371.04|372.69|370.99|11
1730887090000|2024-11-06 09:58:10|372.74|371.04|372.77|371.07|372.77|371.07|372.74|371.04|12
1730887100000|2024-11-06 09:58:20|372.78|371.08|372.78|371.08|372.78|371.08|372.78|371.08|1
1730887130000|2024-11-06 09:58:50|372.96|371.26|373.17|371.47|373.24|371.54|372.96|371.26|12
1730887140000|2024-11-06 09:59:00|373.19|371.49|373.16|371.46|373.24|371.54|373.16|371.46|12
1730887150000|2024-11-06 09:59:10|373.17|371.47|373.19|371.49|373.2|371.5|373.17|371.47|9
1730887160000|2024-11-06 09:59:20|373.17|371.47|372.97|371.27|373.18|371.48|372.97|371.27|19
1730887170000|2024-11-06 09:59:30|372.96|371.26|372.99|371.29|372.99|371.29|372.96|371.26|3
1730887180000|2024-11-06 09:59:40|373.01|371.31|372.96|371.26|373.01|371.31|372.95|371.25|7
1730887200000|2024-11-06 10:00:00|372.97|371.27|372.97|371.27|373.05|371.35|372.96|371.26|13
1730887210000|2024-11-06 10:00:10|372.96|371.26|372.97|371.27|372.97|371.27|372.93|371.23|5
1730887220000|2024-11-06 10:00:20|372.95|371.25|372.87|371.17|372.95|371.25|372.87|371.17|9
1730887230000|2024-11-06 10:00:30|372.89|371.19|372.76|371.06|372.89|371.19|372.76|371.06|9
1730887240000|2024-11-06 10:00:40|372.78|371.08|372.91|371.21|372.91|371.21|372.78|371.08|9
1730887250000|2024-11-06 10:00:50|372.94|371.24|373.33|371.63|373.34|371.64|372.92|371.22|15
1730887260000|2024-11-06 10:01:00|373.25|371.55|373.16|371.46|373.29|371.59|373.15|371.45|19
1730887270000|2024-11-06 10:01:10|373.17|371.47|373.13|371.43|373.17|371.47|373.07|371.37|18
1730887280000|2024-11-06 10:01:20|373.03|371.33|373.08|371.38|373.12|371.42|373|371.3|13
1730887290000|2024-11-06 10:01:30|373.07|371.37|373.03|371.33|373.07|371.37|373.02|371.32|5
1730887300000|2024-11-06 10:01:40|373.02|371.32|372.97|371.27|373.02|371.32|372.88|371.18|12
1730887310000|2024-11-06 10:01:50|372.99|371.29|373.01|371.31|373.02|371.32|372.96|371.26|12
1730887320000|2024-11-06 10:02:00|373.1|371.4|373.17|371.47|373.18|371.48|373.1|371.4|16
1730887330000|2024-11-06 10:02:10|373.16|371.46|373.13|371.43|373.17|371.47|373.12|371.42|13
1730887340000|2024-11-06 10:02:20|373.14|371.44|373.16|371.46|373.16|371.46|373.14|371.44|7
1730887350000|2024-11-06 10:02:30|373.17|371.47|373.16|371.46|373.17|371.47|373.16|371.46|2
1730887360000|2024-11-06 10:02:40|373.06|371.36|373.05|371.35|373.06|371.36|373.05|371.35|2
1730887370000|2024-11-06 10:02:50|373.04|371.34|372.97|371.27|373.04|371.34|372.95|371.25|13
1730887380000|2024-11-06 10:03:00|372.98|371.28|373.01|371.31|373.01|371.31|372.98|371.28|3
1730887400000|2024-11-06 10:03:20|372.93|371.23|373|371.3|373|371.3|372.92|371.22|15
1730887410000|2024-11-06 10:03:30|372.99|371.29|373.02|371.32|373.02|371.32|372.93|371.23|21
1730887420000|2024-11-06 10:03:40|373|371.3|372.88|371.18|373|371.3|372.83|371.13|14
1730887430000|2024-11-06 10:03:50|372.87|371.17|372.87|371.17|372.88|371.18|372.85|371.15|7
1730887440000|2024-11-06 10:04:00|372.88|371.18|372.96|371.26|372.97|371.27|372.88|371.18|14
1730887450000|2024-11-06 10:04:10|372.95|371.25|373.09|371.39|373.09|371.39|372.95|371.25|9
1730887460000|2024-11-06 10:04:20|373.02|371.32|373.04|371.34|373.04|371.34|373.01|371.31|4
1730887470000|2024-11-06 10:04:30|373.03|371.33|373|371.3|373.03|371.33|373|371.3|4
1730887480000|2024-11-06 10:04:40|372.99|371.29|373.05|371.35|373.05|371.35|372.97|371.27|7
1730887490000|2024-11-06 10:04:50|373.06|371.36|373.06|371.36|373.06|371.36|373.05|371.35|5
1730887500000|2024-11-06 10:05:00|373.09|371.39|372.99|371.29|373.12|371.42|372.99|371.29|14
1730887510000|2024-11-06 10:05:10|373|371.3|373.01|371.31|373.08|371.38|373|371.3|16
1730887520000|2024-11-06 10:05:20|373|371.3|372.71|371.01|373|371.3|372.71|371.01|17
1730887530000|2024-11-06 10:05:30|372.73|371.03|372.49|370.79|372.73|371.03|372.49|370.79|12
1730887540000|2024-11-06 10:05:40|372.47|370.77|372.38|370.68|372.47|370.77|372.29|370.59|15
1730887550000|2024-11-06 10:05:50|372.42|370.72|372.41|370.71|372.43|370.73|372.37|370.67|10
1730887560000|2024-11-06 10:06:00|372.4|370.7|372.53|370.83|372.6|370.9|372.39|370.69|17
1730887570000|2024-11-06 10:06:10|372.51|370.81|372.34|370.64|372.51|370.81|372.34|370.64|12
1730887580000|2024-11-06 10:06:20|372.39|370.69|372.56|370.86|372.59|370.89|372.37|370.67|18
1730887590000|2024-11-06 10:06:30|372.58|370.88|372.54|370.84|372.65|370.95|372.54|370.84|17
1730887600000|2024-11-06 10:06:40|372.44|370.74|372.44|370.74|372.47|370.77|372.42|370.72|14
1730887610000|2024-11-06 10:06:50|372.47|370.77|372.2|370.5|372.47|370.77|372.2|370.5|15
1730887620000|2024-11-06 10:07:00|372.19|370.49|371.76|370.06|372.22|370.52|371.76|370.06|20
1730887630000|2024-11-06 10:07:10|371.72|370.02|371.99|370.29|372|370.3|371.57|369.87|25
1730887640000|2024-11-06 10:07:20|371.95|370.25|372.01|370.31|372.01|370.31|371.74|370.04|24
1730887650000|2024-11-06 10:07:30|372.02|370.32|371.99|370.29|372.03|370.33|371.97|370.27|14
1730887660000|2024-11-06 10:07:40|372.02|370.32|372.03|370.33|372.03|370.33|371.96|370.26|12
1730887670000|2024-11-06 10:07:50|372.02|370.32|372|370.3|372.02|370.32|371.92|370.22|10
1730887680000|2024-11-06 10:08:00|372.01|370.31|372.06|370.36|372.07|370.37|372|370.3|27
1730887690000|2024-11-06 10:08:10|372.07|370.37|372.52|370.82|372.57|370.87|372.07|370.37|16
1730887700000|2024-11-06 10:08:20|372.51|370.81|372.26|370.56|372.51|370.81|372.21|370.51|21
1730887710000|2024-11-06 10:08:30|372.27|370.57|372.16|370.46|372.31|370.61|372.16|370.46|13
1730887720000|2024-11-06 10:08:40|372.15|370.45|372.12|370.42|372.16|370.46|372.07|370.37|17
1730887730000|2024-11-06 10:08:50|372.14|370.44|372.21|370.51|372.23|370.53|372.12|370.42|12
1730887740000|2024-11-06 10:09:00|372.22|370.52|372.6|370.9|372.61|370.91|372.22|370.52|15
1730887750000|2024-11-06 10:09:10|372.52|370.82|372.49|370.79|372.52|370.82|372.41|370.71|17
1730887760000|2024-11-06 10:09:20|372.48|370.78|372.44|370.74|372.51|370.81|372.42|370.72|13
1730887770000|2024-11-06 10:09:30|372.43|370.73|372.26|370.56|372.43|370.73|372.25|370.55|18
1730887780000|2024-11-06 10:09:40|372.25|370.55|372.21|370.51|372.25|370.55|372.2|370.5|17
1730887790000|2024-11-06 10:09:50|372.2|370.5|371.93|370.23|372.21|370.51|371.92|370.22|19
1730887800000|2024-11-06 10:10:00|371.94|370.24|371.88|370.18|372.05|370.35|371.87|370.17|24
1730887810000|2024-11-06 10:10:10|371.9|370.2|372.08|370.38|372.08|370.38|371.88|370.18|16
1730887820000|2024-11-06 10:10:20|372.1|370.4|372.13|370.43|372.13|370.43|372.07|370.37|14
1730887830000|2024-11-06 10:10:30|372.21|370.51|372.23|370.53|372.24|370.54|372.19|370.49|15
1730887840000|2024-11-06 10:10:40|372.24|370.54|372.24|370.54|372.24|370.54|372.23|370.53|3
1730887850000|2024-11-06 10:10:50|372.23|370.53|372.4|370.7|372.4|370.7|372.23|370.53|12
1730887860000|2024-11-06 10:11:00|372.39|370.69|372.29|370.59|372.39|370.69|372.29|370.59|9
1730887870000|2024-11-06 10:11:10|372.3|370.6|372.33|370.63|372.33|370.63|372.28|370.58|10
1730887880000|2024-11-06 10:11:20|372.32|370.62|372.2|370.5|372.33|370.63|372.2|370.5|15
1730887890000|2024-11-06 10:11:30|372.18|370.48|372.1|370.4|372.18|370.48|371.98|370.28|22
1730887900000|2024-11-06 10:11:40|372.12|370.42|372.19|370.49|372.19|370.49|372.09|370.39|16
1730887910000|2024-11-06 10:11:50|372.17|370.47|372.17|370.47|372.19|370.49|372.16|370.46|11
1730887920000|2024-11-06 10:12:00|372.14|370.44|372.09|370.39|372.15|370.45|372.07|370.37|15
1730887930000|2024-11-06 10:12:10|372.06|370.36|372.03|370.33|372.06|370.36|371.97|370.27|11
1730887940000|2024-11-06 10:12:20|372.02|370.32|371.97|370.27|372.02|370.32|371.97|370.27|7
1730887950000|2024-11-06 10:12:30|371.98|370.28|371.96|370.26|372.15|370.45|371.96|370.26|11
1730887960000|2024-11-06 10:12:40|371.98|370.28|371.92|370.22|371.98|370.28|371.92|370.22|7
1730887970000|2024-11-06 10:12:50|371.91|370.21|371.88|370.18|371.91|370.21|371.87|370.17|7
1730887980000|2024-11-06 10:13:00|371.9|370.2|372.04|370.34|372.04|370.34|371.87|370.17|20
1730887990000|2024-11-06 10:13:10|372.05|370.35|371.91|370.21|372.05|370.35|371.88|370.18|17
1730888000000|2024-11-06 10:13:20|371.92|370.22|371.93|370.23|371.93|370.23|371.9|370.2|16
1730888010000|2024-11-06 10:13:30|371.94|370.24|372.06|370.36|372.07|370.37|371.94|370.24|7
1730888020000|2024-11-06 10:13:40|372.05|370.35|372.03|370.33|372.07|370.37|372.03|370.33|18
1730888030000|2024-11-06 10:13:50|372.04|370.34|372.1|370.4|372.16|370.46|372.04|370.34|15
1730888040000|2024-11-06 10:14:00|372.09|370.39|372.03|370.33|372.09|370.39|372.01|370.31|11
1730888050000|2024-11-06 10:14:10|372.01|370.31|371.84|370.14|372.04|370.34|371.84|370.14|15
1730888060000|2024-11-06 10:14:20|371.86|370.16|371.88|370.18|371.91|370.21|371.85|370.15|17
1730888070000|2024-11-06 10:14:30|371.83|370.13|371.89|370.19|371.9|370.2|371.83|370.13|12
1730888080000|2024-11-06 10:14:40|371.9|370.2|371.9|370.2|371.9|370.2|371.88|370.18|13
1730888090000|2024-11-06 10:14:50|371.89|370.19|371.84|370.14|371.89|370.19|371.84|370.14|10
1730888100000|2024-11-06 10:15:00|371.85|370.15|371.71|370.01|371.85|370.15|371.71|370.01|15
1730888110000|2024-11-06 10:15:10|371.77|370.07|371.85|370.15|371.95|370.25|371.77|370.07|11
1730888120000|2024-11-06 10:15:20|371.83|370.13|371.84|370.14|371.84|370.14|371.83|370.13|2
1730888130000|2024-11-06 10:15:30|371.82|370.12|371.62|369.92|371.84|370.14|371.62|369.92|10
1730888140000|2024-11-06 10:15:40|371.61|369.91|371.53|369.83|371.61|369.91|371.51|369.81|19
1730888150000|2024-11-06 10:15:50|371.52|369.82|371.58|369.88|371.62|369.92|371.45|369.75|20
1730888160000|2024-11-06 10:16:00|371.61|369.91|371.74|370.04|371.74|370.04|371.61|369.91|8
1730888170000|2024-11-06 10:16:10|371.86|370.16|372.01|370.31|372.08|370.38|371.86|370.16|21
1730888180000|2024-11-06 10:16:20|372.02|370.32|372.07|370.37|372.07|370.37|372.02|370.32|4
1730888190000|2024-11-06 10:16:30|372.23|370.53|372.25|370.55|372.32|370.62|372.22|370.52|20
1730888200000|2024-11-06 10:16:40|372.28|370.58|372.25|370.55|372.28|370.58|372.19|370.49|20
1730888210000|2024-11-06 10:16:50|372.24|370.54|372.31|370.61|372.31|370.61|372.23|370.53|9
1730888220000|2024-11-06 10:17:00|372.34|370.64|372.33|370.63|372.34|370.64|372.29|370.59|9
1730888230000|2024-11-06 10:17:10|372.31|370.61|372.29|370.59|372.38|370.68|372.23|370.53|22
1730888240000|2024-11-06 10:17:20|372.3|370.6|372.19|370.49|372.33|370.63|372.19|370.49|8
1730888250000|2024-11-06 10:17:30|372.17|370.47|372.18|370.48|372.18|370.48|372.1|370.4|12
1730888260000|2024-11-06 10:17:40|372.19|370.49|372.36|370.66|372.45|370.75|372.19|370.49|17
1730888270000|2024-11-06 10:17:50|372.35|370.65|372.38|370.68|372.43|370.73|372.32|370.62|24
1730888280000|2024-11-06 10:18:00|372.39|370.69|372.29|370.59|372.39|370.69|372.04|370.34|30
1730888290000|2024-11-06 10:18:10|372.27|370.57|372.29|370.59|372.33|370.63|372.27|370.57|17
1730888300000|2024-11-06 10:18:20|372.35|370.65|372.2|370.5|372.36|370.66|372.2|370.5|14
1730888310000|2024-11-06 10:18:30|372.23|370.53|372.05|370.35|372.28|370.58|372.02|370.32|19
1730888320000|2024-11-06 10:18:40|372.03|370.33|372.11|370.41|372.11|370.41|372.03|370.33|14
1730888330000|2024-11-06 10:18:50|372.1|370.4|372.12|370.42|372.12|370.42|372.1|370.4|2
1730888360000|2024-11-06 10:19:20|372.21|370.51|372.33|370.63|372.35|370.65|372.21|370.51|12
1730888370000|2024-11-06 10:19:30|372.34|370.64|372.6|370.9|372.62|370.92|372.34|370.64|15
1730888380000|2024-11-06 10:19:40|372.59|370.89|372.73|371.03|372.73|371.03|372.56|370.86|17
1730888390000|2024-11-06 10:19:50|372.76|371.06|372.79|371.09|372.79|371.09|372.76|371.06|2
1730888400000|2024-11-06 10:20:00|372.9|371.2|372.96|371.26|372.99|371.29|372.9|371.2|17
1730888410000|2024-11-06 10:20:10|372.94|371.24|372.52|370.82|372.94|371.24|372.5|370.8|20
1730888420000|2024-11-06 10:20:20|372.53|370.83|372.43|370.73|372.58|370.88|372.43|370.73|20
1730888430000|2024-11-06 10:20:30|372.42|370.72|372.36|370.66|372.42|370.72|372.35|370.65|17
1730888440000|2024-11-06 10:20:40|372.37|370.67|372.32|370.62|372.37|370.67|372.27|370.57|13
1730888450000|2024-11-06 10:20:50|372.34|370.64|372.36|370.66|372.36|370.66|372.34|370.64|5
1730888460000|2024-11-06 10:21:00|372.37|370.67|372.54|370.84|372.54|370.84|372.37|370.67|10
1730888470000|2024-11-06 10:21:10|372.55|370.85|372.54|370.84|372.55|370.85|372.51|370.81|7
1730888480000|2024-11-06 10:21:20|372.55|370.85|372.62|370.92|372.62|370.92|372.54|370.84|4
1730888490000|2024-11-06 10:21:30|372.65|370.95|372.65|370.95|372.68|370.98|372.65|370.95|13
1730888500000|2024-11-06 10:21:40|372.66|370.96|372.77|371.07|372.77|371.07|372.66|370.96|14
1730888510000|2024-11-06 10:21:50|372.78|371.08|372.7|371|372.78|371.08|372.7|371|11
1730888520000|2024-11-06 10:22:00|372.69|370.99|372.58|370.88|372.69|370.99|372.56|370.86|17
1730888530000|2024-11-06 10:22:10|372.59|370.89|372.74|371.04|372.76|371.06|372.56|370.86|17
1730888540000|2024-11-06 10:22:20|372.73|371.03|372.64|370.94|372.74|371.04|372.63|370.93|10
1730888550000|2024-11-06 10:22:30|372.63|370.93|372.59|370.89|372.64|370.94|372.56|370.86|11
1730888560000|2024-11-06 10:22:40|372.58|370.88|372.54|370.84|372.61|370.91|372.54|370.84|20
1730888570000|2024-11-06 10:22:50|372.55|370.85|372.55|370.85|372.58|370.88|372.55|370.85|7
1730888580000|2024-11-06 10:23:00|372.56|370.86|372.56|370.86|372.56|370.86|372.53|370.83|9
1730888590000|2024-11-06 10:23:10|372.57|370.87|372.56|370.86|372.59|370.89|372.55|370.85|7
1730888600000|2024-11-06 10:23:20|372.55|370.85|372.55|370.85|372.56|370.86|372.49|370.79|12
1730888610000|2024-11-06 10:23:30|372.56|370.86|372.56|370.86|372.56|370.86|372.55|370.85|5
1730888620000|2024-11-06 10:23:40|372.57|370.87|372.71|371.01|372.76|371.06|372.57|370.87|13
1730888630000|2024-11-06 10:23:50|372.66|370.96|372.65|370.95|372.68|370.98|372.62|370.92|13
1730888640000|2024-11-06 10:24:00|372.63|370.93|372.63|370.93|372.65|370.95|372.62|370.92|10
1730888650000|2024-11-06 10:24:10|372.62|370.92|372.42|370.72|372.64|370.94|372.42|370.72|19
1730888660000|2024-11-06 10:24:20|372.39|370.69|372.43|370.73|372.47|370.77|372.39|370.69|9
1730888700000|2024-11-06 10:25:00|371.85|370.15|371.81|370.11|371.85|370.15|371.7|370|15
1730888710000|2024-11-06 10:25:10|371.82|370.12|371.85|370.15|371.85|370.15|371.82|370.12|11
1730888720000|2024-11-06 10:25:20|371.9|370.2|371.8|370.1|371.97|370.27|371.8|370.1|16
1730888730000|2024-11-06 10:25:30|371.79|370.09|371.77|370.07|371.79|370.09|371.73|370.03|10
1730888740000|2024-11-06 10:25:40|371.76|370.06|371.73|370.03|371.77|370.07|371.73|370.03|11
1730888750000|2024-11-06 10:25:50|371.75|370.05|371.69|369.99|371.75|370.05|371.68|369.98|16
1730888760000|2024-11-06 10:26:00|371.71|370.01|371.67|369.97|371.71|370.01|371.66|369.96|8
1730888770000|2024-11-06 10:26:10|371.66|369.96|371.64|369.94|371.67|369.97|371.64|369.94|8
1730888780000|2024-11-06 10:26:20|371.63|369.93|371.58|369.88|371.63|369.93|371.58|369.88|12
1730888790000|2024-11-06 10:26:30|371.57|369.87|371.59|369.89|371.63|369.93|371.57|369.87|12
1730888800000|2024-11-06 10:26:40|371.61|369.91|371.57|369.87|371.63|369.93|371.56|369.86|13
1730888810000|2024-11-06 10:26:50|371.59|369.89|371.37|369.67|371.6|369.9|371.32|369.62|15
1730888820000|2024-11-06 10:27:00|371.39|369.69|371.37|369.67|371.43|369.73|371.35|369.65|13
1730888830000|2024-11-06 10:27:10|371.35|369.65|371.34|369.64|371.38|369.68|371.34|369.64|12
1730888840000|2024-11-06 10:27:20|371.35|369.65|371.36|369.66|371.4|369.7|371.34|369.64|17
1730888850000|2024-11-06 10:27:30|371.34|369.64|371.34|369.64|371.34|369.64|371.34|369.64|1
1730888860000|2024-11-06 10:27:40|371.33|369.63|371.32|369.62|371.33|369.63|371.32|369.62|2
1730888870000|2024-11-06 10:27:50|371.34|369.64|371.34|369.64|371.34|369.64|371.34|369.64|1
1730888900000|2024-11-06 10:28:20|371.42|369.72|371.48|369.78|371.49|369.79|371.41|369.71|18
1730888910000|2024-11-06 10:28:30|371.49|369.79|371.7|370|371.7|370|371.49|369.79|17
1730888920000|2024-11-06 10:28:40|371.72|370.02|371.96|370.26|371.99|370.29|371.72|370.02|21
1730888930000|2024-11-06 10:28:50|371.95|370.25|371.7|370|371.96|370.26|371.7|370|23
1730888940000|2024-11-06 10:29:00|371.71|370.01|371.65|369.95|371.71|370.01|371.65|369.95|19
1730888950000|2024-11-06 10:29:10|371.62|369.92|371.55|369.85|371.62|369.92|371.55|369.85|10
1730888960000|2024-11-06 10:29:20|371.5|369.8|371.55|369.85|371.56|369.86|371.49|369.79|12
1730888970000|2024-11-06 10:29:30|371.61|369.91|371.54|369.84|371.68|369.98|371.54|369.84|11
1730888980000|2024-11-06 10:29:40|371.55|369.85|371.59|369.89|371.59|369.89|371.55|369.85|3
1730888990000|2024-11-06 10:29:50|371.57|369.87|371.61|369.91|371.61|369.91|371.57|369.87|3
1730889000000|2024-11-06 10:30:00|371.59|369.89|371.55|369.85|371.65|369.95|371.51|369.81|20
1730889010000|2024-11-06 10:30:10|371.54|369.84|371.23|369.53|371.54|369.84|371.23|369.53|13
1730889020000|2024-11-06 10:30:20|371.24|369.54|371.23|369.53|371.29|369.59|371.2|369.5|20
1730889030000|2024-11-06 10:30:30|371.25|369.55|371.2|369.5|371.25|369.55|371.19|369.49|14
1730889040000|2024-11-06 10:30:40|371.19|369.49|371.1|369.4|371.19|369.49|371.01|369.31|11
1730889050000|2024-11-06 10:30:50|371.08|369.38|371.08|369.38|371.08|369.38|371.03|369.33|14
1730889060000|2024-11-06 10:31:00|371.1|369.4|371.1|369.4|371.11|369.41|371.06|369.36|18
1730889070000|2024-11-06 10:31:10|371.07|369.37|371.06|369.36|371.1|369.4|371.04|369.34|16
1730889120000|2024-11-06 10:32:00|371.47|369.77|371.47|369.77|371.47|369.77|371.47|369.77|1
1730889130000|2024-11-06 10:32:10|371.46|369.76|371.47|369.77|371.47|369.77|371.42|369.72|7
1730889140000|2024-11-06 10:32:20|371.53|369.83|371.66|369.96|371.66|369.96|371.53|369.83|11
1730889150000|2024-11-06 10:32:30|371.67|369.97|371.73|370.03|371.73|370.03|371.65|369.95|22
1730889160000|2024-11-06 10:32:40|371.72|370.02|371.82|370.12|371.88|370.18|371.71|370.01|10
1730889170000|2024-11-06 10:32:50|371.83|370.13|371.8|370.1|371.9|370.2|371.78|370.08|28
1730889180000|2024-11-06 10:33:00|371.79|370.09|371.9|370.2|371.91|370.21|371.79|370.09|24
1730889190000|2024-11-06 10:33:10|371.91|370.21|372.09|370.39|372.17|370.47|371.91|370.21|18
1730889200000|2024-11-06 10:33:20|372.05|370.35|372.28|370.58|372.31|370.61|372.05|370.35|21
1730889210000|2024-11-06 10:33:30|372.27|370.57|372.4|370.7|372.44|370.74|372.25|370.55|20
1730889220000|2024-11-06 10:33:40|372.38|370.68|372.35|370.65|372.39|370.69|372.29|370.59|14
1730889230000|2024-11-06 10:33:50|372.36|370.66|372.54|370.84|372.55|370.85|372.36|370.66|14
1730889240000|2024-11-06 10:34:00|372.56|370.86|372.47|370.77|372.56|370.86|372.47|370.77|5
1730889270000|2024-11-06 10:34:30|372.46|370.76|372.47|370.77|372.47|370.77|372.46|370.76|4
1730889280000|2024-11-06 10:34:40|372.51|370.81|372.63|370.93|372.63|370.93|372.51|370.81|18
1730889290000|2024-11-06 10:34:50|372.64|370.94|372.66|370.96|372.68|370.98|372.64|370.94|7
1730889300000|2024-11-06 10:35:00|372.65|370.95|372.66|370.96|372.66|370.96|372.63|370.93|7
1730889310000|2024-11-06 10:35:10|372.65|370.95|372.72|371.02|372.81|371.11|372.65|370.95|19
1730889320000|2024-11-06 10:35:20|372.76|371.06|372.72|371.02|372.78|371.08|372.72|371.02|16
1730889330000|2024-11-06 10:35:30|372.73|371.03|372.73|371.03|372.74|371.04|372.72|371.02|10
1730889340000|2024-11-06 10:35:40|372.74|371.04|372.77|371.07|372.79|371.09|372.72|371.02|14
1730889350000|2024-11-06 10:35:50|372.79|371.09|372.82|371.12|372.86|371.16|372.78|371.08|15
1730889360000|2024-11-06 10:36:00|372.83|371.13|372.72|371.02|372.85|371.15|372.72|371.02|19
1730889370000|2024-11-06 10:36:10|372.73|371.03|372.79|371.09|372.79|371.09|372.72|371.02|18
1730889380000|2024-11-06 10:36:20|372.77|371.07|372.73|371.03|372.78|371.08|372.73|371.03|9
1730889390000|2024-11-06 10:36:30|372.74|371.04|372.77|371.07|372.85|371.15|372.74|371.04|18
1730889400000|2024-11-06 10:36:40|372.76|371.06|372.82|371.12|372.85|371.15|372.75|371.05|18
1730889410000|2024-11-06 10:36:50|372.84|371.14|372.93|371.23|372.94|371.24|372.83|371.13|21
1730889420000|2024-11-06 10:37:00|372.94|371.24|373.05|371.35|373.06|371.36|372.94|371.24|11
1730889430000|2024-11-06 10:37:10|373.08|371.38|372.96|371.26|373.08|371.38|372.95|371.25|10
1730889440000|2024-11-06 10:37:20|372.95|371.25|372.95|371.25|372.99|371.29|372.95|371.25|17
1730889460000|2024-11-06 10:37:40|372.94|371.24|372.56|370.86|372.94|371.24|372.54|370.84|13
1730889470000|2024-11-06 10:37:50|372.55|370.85|372.55|370.85|372.56|370.86|372.55|370.85|9
1730889480000|2024-11-06 10:38:00|372.56|370.86|372.37|370.67|372.56|370.86|372.35|370.65|19
1730889490000|2024-11-06 10:38:10|372.36|370.66|372.2|370.5|372.36|370.66|372.2|370.5|17
1730889500000|2024-11-06 10:38:20|372.21|370.51|372.26|370.56|372.37|370.67|372.21|370.51|22
1730889510000|2024-11-06 10:38:30|372.27|370.57|372.47|370.77|372.64|370.94|372.26|370.56|29
1730889520000|2024-11-06 10:38:40|372.49|370.79|372.4|370.7|372.5|370.8|372.36|370.66|17
1730889530000|2024-11-06 10:38:50|372.41|370.71|372.17|370.47|372.42|370.72|372.13|370.43|20
1730889540000|2024-11-06 10:39:00|372.29|370.59|372.45|370.75|372.47|370.77|372.29|370.59|17
1730889550000|2024-11-06 10:39:10|372.53|370.83|372.64|370.94|372.65|370.95|372.53|370.83|12
1730889560000|2024-11-06 10:39:20|372.63|370.93|372.63|370.93|372.64|370.94|372.61|370.91|8
1730889570000|2024-11-06 10:39:30|372.64|370.94|372.63|370.93|372.66|370.96|372.62|370.92|10
1730889580000|2024-11-06 10:39:40|372.64|370.94|372.67|370.97|372.84|371.14|372.64|370.94|18
1730889590000|2024-11-06 10:39:50|372.69|370.99|372.71|371.01|372.72|371.02|372.63|370.93|16
1730889600000|2024-11-06 10:40:00|372.7|371|372.53|370.83|372.78|371.08|372.53|370.83|19
1730889610000|2024-11-06 10:40:10|372.54|370.84|372.57|370.87|372.59|370.89|372.54|370.84|8
1730889620000|2024-11-06 10:40:20|372.58|370.88|372.53|370.83|372.67|370.97|372.53|370.83|18
1730889630000|2024-11-06 10:40:30|372.58|370.88|372.62|370.92|372.67|370.97|372.56|370.86|20
1730889640000|2024-11-06 10:40:40|372.6|370.9|372.67|370.97|372.67|370.97|372.56|370.86|16
1730889650000|2024-11-06 10:40:50|372.65|370.95|372.73|371.03|372.73|371.03|372.62|370.92|24
1730889660000|2024-11-06 10:41:00|372.72|371.02|372.81|371.11|372.83|371.13|372.67|370.97|14
1730889670000|2024-11-06 10:41:10|372.76|371.06|372.76|371.06|372.83|371.13|372.69|370.99|23
1730889680000|2024-11-06 10:41:20|372.78|371.08|372.58|370.88|372.8|371.1|372.48|370.78|24
1730889690000|2024-11-06 10:41:30|372.59|370.89|372.59|370.89|372.63|370.93|372.54|370.84|20
1730889700000|2024-11-06 10:41:40|372.57|370.87|372.74|371.04|372.74|371.04|372.56|370.86|15
1730889710000|2024-11-06 10:41:50|372.76|371.06|372.95|371.25|372.95|371.25|372.76|371.06|12
1730889720000|2024-11-06 10:42:00|372.97|371.27|372.89|371.19|373.05|371.35|372.85|371.15|13
1730889730000|2024-11-06 10:42:10|372.88|371.18|372.97|371.27|373.02|371.32|372.88|371.18|11
1730889740000|2024-11-06 10:42:20|372.96|371.26|373.14|371.44|373.14|371.44|372.95|371.25|25
1730889750000|2024-11-06 10:42:30|373.16|371.46|373.1|371.4|373.16|371.46|372.98|371.28|22
1730889760000|2024-11-06 10:42:40|373.09|371.39|373.1|371.4|373.15|371.45|373.06|371.36|21
1730889770000|2024-11-06 10:42:50|373.11|371.41|373.2|371.5|373.24|371.54|373.11|371.41|17
1730889780000|2024-11-06 10:43:00|373.23|371.53|373.08|371.38|373.24|371.54|373.03|371.33|16
1730889790000|2024-11-06 10:43:10|373.09|371.39|373.25|371.55|373.26|371.56|373.09|371.39|18
1730889800000|2024-11-06 10:43:20|373.23|371.53|373.13|371.43|373.23|371.53|373.11|371.41|23
1730889810000|2024-11-06 10:43:30|373.14|371.44|373.28|371.58|373.29|371.59|373.14|371.44|24
1730889820000|2024-11-06 10:43:40|373.29|371.59|373.25|371.55|373.3|371.6|373.23|371.53|12
1730889830000|2024-11-06 10:43:50|373.26|371.56|373.19|371.49|373.26|371.56|373.16|371.46|12
1730889840000|2024-11-06 10:44:00|373.18|371.48|373.14|371.44|373.18|371.48|373.08|371.38|15
1730889850000|2024-11-06 10:44:10|373.13|371.43|373.03|371.33|373.14|371.44|373.03|371.33|24
1730889860000|2024-11-06 10:44:20|373.06|371.36|373.27|371.57|373.27|371.57|373.03|371.33|21
1730889870000|2024-11-06 10:44:30|373.26|371.56|373.25|371.55|373.26|371.56|373.22|371.52|13
1730889880000|2024-11-06 10:44:40|373.26|371.56|373.25|371.55|373.3|371.6|373.24|371.54|8
1730889890000|2024-11-06 10:44:50|373.24|371.54|373.26|371.56|373.26|371.56|373.22|371.52|20
1730889900000|2024-11-06 10:45:00|373.25|371.55|373.16|371.46|373.25|371.55|373.1|371.4|21
1730889910000|2024-11-06 10:45:10|373.17|371.47|373.03|371.33|373.17|371.47|373.03|371.33|21
1730889920000|2024-11-06 10:45:20|372.96|371.26|372.94|371.24|372.97|371.27|372.94|371.24|11
1730889930000|2024-11-06 10:45:30|372.86|371.16|372.92|371.22|372.94|371.24|372.83|371.13|13
1730889940000|2024-11-06 10:45:40|372.93|371.23|372.87|371.17|372.93|371.23|372.85|371.15|10
1730889950000|2024-11-06 10:45:50|372.86|371.16|372.78|371.08|372.86|371.16|372.77|371.07|7
1730889960000|2024-11-06 10:46:00|372.79|371.09|372.79|371.09|372.8|371.1|372.72|371.02|15
1730889970000|2024-11-06 10:46:10|372.8|371.1|372.83|371.13|372.83|371.13|372.79|371.09|20
1730889980000|2024-11-06 10:46:20|372.84|371.14|372.84|371.14|372.84|371.14|372.82|371.12|8
1730889990000|2024-11-06 10:46:30|372.83|371.13|372.83|371.13|372.83|371.13|372.83|371.13|1
1730890000000|2024-11-06 10:46:40|372.84|371.14|372.8|371.1|372.84|371.14|372.79|371.09|13
1730890010000|2024-11-06 10:46:50|372.79|371.09|372.79|371.09|372.82|371.12|372.73|371.03|17
1730890020000|2024-11-06 10:47:00|372.78|371.08|372.83|371.13|372.83|371.13|372.67|370.97|17
1730890030000|2024-11-06 10:47:10|372.81|371.11|372.69|370.99|372.82|371.12|372.68|370.98|8
1730890040000|2024-11-06 10:47:20|372.67|370.97|372.56|370.86|372.67|370.97|372.52|370.82|12
1730890060000|2024-11-06 10:47:40|372.57|370.87|372.8|371.1|372.89|371.19|372.57|370.87|15
1730890070000|2024-11-06 10:47:50|372.79|371.09|372.88|371.18|372.89|371.19|372.76|371.06|19
1730890080000|2024-11-06 10:48:00|372.89|371.19|372.98|371.28|373|371.3|372.86|371.16|18
1730890090000|2024-11-06 10:48:10|372.99|371.29|373.17|371.47|373.18|371.48|372.99|371.29|10
1730890100000|2024-11-06 10:48:20|373.18|371.48|373.14|371.44|373.2|371.5|373.14|371.44|20
1730890110000|2024-11-06 10:48:30|373.15|371.45|373.12|371.42|373.15|371.45|373.05|371.35|22
1730890120000|2024-11-06 10:48:40|373.11|371.41|373.13|371.43|373.18|371.48|373.1|371.4|12
1730890130000|2024-11-06 10:48:50|373.22|371.52|373.22|371.52|373.22|371.52|373.08|371.38|14
1730890140000|2024-11-06 10:49:00|373.23|371.53|373.09|371.39|373.23|371.53|373.06|371.36|14
1730890150000|2024-11-06 10:49:10|373.11|371.41|373.11|371.41|373.11|371.41|373.04|371.34|13
1730890160000|2024-11-06 10:49:20|373.07|371.37|373.11|371.41|373.11|371.41|373.02|371.32|10
1730890170000|2024-11-06 10:49:30|373.08|371.38|372.97|371.27|373.08|371.38|372.96|371.26|14
1730890180000|2024-11-06 10:49:40|372.96|371.26|372.86|371.16|372.96|371.26|372.86|371.16|25
1730890190000|2024-11-06 10:49:50|372.84|371.14|372.82|371.12|372.85|371.15|372.82|371.12|11
1730890200000|2024-11-06 10:50:00|372.78|371.08|372.55|370.85|372.8|371.1|372.5|370.8|23
1730890210000|2024-11-06 10:50:10|372.56|370.86|372.53|370.83|372.56|370.86|372.44|370.74|18
1730890220000|2024-11-06 10:50:20|372.51|370.81|372.48|370.78|372.51|370.81|372.44|370.74|10
1730890230000|2024-11-06 10:50:30|372.46|370.76|372.56|370.86|372.63|370.93|372.46|370.76|22
1730890240000|2024-11-06 10:50:40|372.55|370.85|372.52|370.82|372.55|370.85|372.45|370.75|20
1730890250000|2024-11-06 10:50:50|372.54|370.84|372.42|370.72|372.56|370.86|372.4|370.7|23
1730890260000|2024-11-06 10:51:00|372.43|370.73|372.5|370.8|372.5|370.8|372.43|370.73|12
1730890270000|2024-11-06 10:51:10|372.49|370.79|372.55|370.85|372.56|370.86|372.41|370.71|19
1730890280000|2024-11-06 10:51:20|372.54|370.84|372.5|370.8|372.54|370.84|372.5|370.8|7
1730890290000|2024-11-06 10:51:30|372.51|370.81|372.56|370.86|372.57|370.87|372.51|370.81|14
1730890300000|2024-11-06 10:51:40|372.55|370.85|372.5|370.8|372.56|370.86|372.49|370.79|11
1730890310000|2024-11-06 10:51:50|372.51|370.81|372.61|370.91|372.62|370.92|372.5|370.8|13
1730890320000|2024-11-06 10:52:00|372.6|370.9|372.69|370.99|372.79|371.09|372.6|370.9|20
1730890330000|2024-11-06 10:52:10|372.66|370.96|372.79|371.09|372.79|371.09|372.65|370.95|17
1730890340000|2024-11-06 10:52:20|372.76|371.06|372.76|371.06|372.78|371.08|372.76|371.06|6
1730890350000|2024-11-06 10:52:30|372.72|371.02|372.75|371.05|372.75|371.05|372.69|370.99|18
1730890360000|2024-11-06 10:52:40|372.78|371.08|372.77|371.07|372.79|371.09|372.77|371.07|17
1730890370000|2024-11-06 10:52:50|372.78|371.08|372.73|371.03|372.8|371.1|372.73|371.03|21
1730890380000|2024-11-06 10:53:00|372.71|371.01|372.74|371.04|372.76|371.06|372.63|370.93|20
1730890390000|2024-11-06 10:53:10|372.73|371.03|372.67|370.97|372.74|371.04|372.66|370.96|15
1730890400000|2024-11-06 10:53:20|372.66|370.96|372.68|370.98|372.69|370.99|372.66|370.96|14
1730890410000|2024-11-06 10:53:30|372.69|370.99|372.65|370.95|372.69|370.99|372.62|370.92|18
1730890420000|2024-11-06 10:53:40|372.66|370.96|372.64|370.94|372.7|371|372.64|370.94|13
1730890430000|2024-11-06 10:53:50|372.62|370.92|372.62|370.92|372.62|370.92|372.57|370.87|9
1730890440000|2024-11-06 10:54:00|372.66|370.96|372.76|371.06|372.77|371.07|372.66|370.96|15
1730890450000|2024-11-06 10:54:10|372.75|371.05|372.63|370.93|372.75|371.05|372.63|370.93|26
1730890460000|2024-11-06 10:54:20|372.64|370.94|372.58|370.88|372.65|370.95|372.58|370.88|16
1730890470000|2024-11-06 10:54:30|372.6|370.9|372.55|370.85|372.6|370.9|372.52|370.82|11
1730890480000|2024-11-06 10:54:40|372.53|370.83|372.53|370.83|372.53|370.83|372.51|370.81|10
1730890490000|2024-11-06 10:54:50|372.54|370.84|372.51|370.81|372.55|370.85|372.51|370.81|7
1730890500000|2024-11-06 10:55:00|372.48|370.78|372.49|370.79|372.49|370.79|372.48|370.78|8
1730890510000|2024-11-06 10:55:10|372.5|370.8|372.68|370.98|372.76|371.06|372.5|370.8|15
1730890520000|2024-11-06 10:55:20|372.67|370.97|372.56|370.86|372.68|370.98|372.54|370.84|18
1730890530000|2024-11-06 10:55:30|372.57|370.87|372.68|370.98|372.69|370.99|372.57|370.87|20
1730890540000|2024-11-06 10:55:40|372.67|370.97|372.72|371.02|372.72|371.02|372.67|370.97|8
1730890550000|2024-11-06 10:55:50|372.71|371.01|372.69|370.99|372.72|371.02|372.66|370.96|21
1730890560000|2024-11-06 10:56:00|372.67|370.97|372.69|370.99|372.7|371|372.65|370.95|13
1730890570000|2024-11-06 10:56:10|372.7|371|372.62|370.92|372.72|371.02|372.61|370.91|14
1730890580000|2024-11-06 10:56:20|372.65|370.95|372.7|371|372.71|371.01|372.64|370.94|18
1730890590000|2024-11-06 10:56:30|372.69|370.99|372.67|370.97|372.7|371|372.63|370.93|22
1730890600000|2024-11-06 10:56:40|372.63|370.93|372.71|371.01|372.71|371.01|372.63|370.93|16
1730890610000|2024-11-06 10:56:50|372.7|371|372.66|370.96|372.71|371.01|372.66|370.96|20
1730890620000|2024-11-06 10:57:00|372.67|370.97|372.56|370.86|372.68|370.98|372.56|370.86|20
1730890630000|2024-11-06 10:57:10|372.55|370.85|372.62|370.92|372.62|370.92|372.53|370.83|15
1730890640000|2024-11-06 10:57:20|372.73|371.03|372.55|370.85|372.73|371.03|372.55|370.85|19
1730890650000|2024-11-06 10:57:30|372.54|370.84|372.51|370.81|372.55|370.85|372.49|370.79|19
1730890660000|2024-11-06 10:57:40|372.5|370.8|372.58|370.88|372.67|370.97|372.5|370.8|19
1730890670000|2024-11-06 10:57:50|372.57|370.87|372.66|370.96|372.66|370.96|372.51|370.81|11
1730890680000|2024-11-06 10:58:00|372.72|371.02|372.83|371.13|372.83|371.13|372.72|371.02|9
1730890690000|2024-11-06 10:58:10|372.82|371.12|372.77|371.07|372.82|371.12|372.74|371.04|13
1730890700000|2024-11-06 10:58:20|372.68|370.98|372.65|370.95|372.7|371|372.63|370.93|12
1730890710000|2024-11-06 10:58:30|372.66|370.96|372.58|370.88|372.66|370.96|372.54|370.84|10
1730890720000|2024-11-06 10:58:40|372.57|370.87|372.49|370.79|372.57|370.87|372.49|370.79|15
1730890730000|2024-11-06 10:58:50|372.48|370.78|372.48|370.78|372.48|370.78|372.47|370.77|3
1730890740000|2024-11-06 10:59:00|372.47|370.77|372.54|370.84|372.54|370.84|372.47|370.77|4
1730890750000|2024-11-06 10:59:10|372.55|370.85|372.9|371.2|372.91|371.21|372.55|370.85|21
1730890760000|2024-11-06 10:59:20|372.89|371.19|372.77|371.07|372.89|371.19|372.72|371.02|19
1730890770000|2024-11-06 10:59:30|372.74|371.04|372.74|371.04|372.75|371.05|372.73|371.03|7
1730890780000|2024-11-06 10:59:40|372.76|371.06|372.82|371.12|372.82|371.12|372.76|371.06|5
1730890790000|2024-11-06 10:59:50|372.81|371.11|372.83|371.13|372.83|371.13|372.78|371.08|16
1730890800000|2024-11-06 11:00:00|372.84|371.14|372.66|370.96|372.84|371.14|372.66|370.96|19
1730890810000|2024-11-06 11:00:10|372.64|370.94|372.51|370.81|372.64|370.94|372.47|370.77|15
1730890820000|2024-11-06 11:00:20|372.5|370.8|372.58|370.88|372.58|370.88|372.48|370.78|12
1730890830000|2024-11-06 11:00:30|372.55|370.85|372.69|370.99|372.69|370.99|372.52|370.82|16
1730890840000|2024-11-06 11:00:40|372.73|371.03|372.96|371.26|373|371.3|372.73|371.03|19
1730890850000|2024-11-06 11:00:50|372.97|371.27|372.83|371.13|372.97|371.27|372.76|371.06|21
1730890860000|2024-11-06 11:01:00|372.84|371.14|372.94|371.24|372.94|371.24|372.82|371.12|17
1730890870000|2024-11-06 11:01:10|372.95|371.25|372.83|371.13|372.97|371.27|372.83|371.13|31
1730890880000|2024-11-06 11:01:20|372.8|371.1|372.72|371.02|372.83|371.13|372.66|370.96|20
1730890890000|2024-11-06 11:01:30|372.73|371.03|372.72|371.02|372.73|371.03|372.68|370.98|15
1730890900000|2024-11-06 11:01:40|372.7|371|372.47|370.77|372.7|371|372.47|370.77|9
1730890910000|2024-11-06 11:01:50|372.46|370.76|372.47|370.77|372.48|370.78|372.45|370.75|4
1730890920000|2024-11-06 11:02:00|372.46|370.76|372.46|370.76|372.46|370.76|372.46|370.76|1
1730890930000|2024-11-06 11:02:10|372.45|370.75|372.41|370.71|372.48|370.78|372.41|370.71|9
1730890940000|2024-11-06 11:02:20|372.4|370.7|371.97|370.27|372.4|370.7|371.89|370.19|17
1730890950000|2024-11-06 11:02:30|371.96|370.26|371.71|370.01|371.96|370.26|371.69|369.99|23
1730890960000|2024-11-06 11:02:40|371.7|370|371.81|370.11|371.81|370.11|371.66|369.96|24
1730890970000|2024-11-06 11:02:50|371.8|370.1|371.88|370.18|371.9|370.2|371.8|370.1|18
1730890980000|2024-11-06 11:03:00|371.87|370.17|372.01|370.31|372.01|370.31|371.83|370.13|20
1730890990000|2024-11-06 11:03:10|372.02|370.32|372|370.3|372.02|370.32|371.99|370.29|10
1730891000000|2024-11-06 11:03:20|372.02|370.32|371.89|370.19|372.02|370.32|371.87|370.17|22
1730891010000|2024-11-06 11:03:30|371.88|370.18|372.01|370.31|372.1|370.4|371.88|370.18|18
1730891020000|2024-11-06 11:03:40|372|370.3|372.1|370.4|372.1|370.4|372|370.3|20
1730891030000|2024-11-06 11:03:50|372.12|370.42|372.15|370.45|372.17|370.47|372.09|370.39|20
1730891040000|2024-11-06 11:04:00|372.14|370.44|372.03|370.33|372.14|370.44|371.98|370.28|19
1730891050000|2024-11-06 11:04:10|372.06|370.36|372|370.3|372.08|370.38|371.96|370.26|20
1730891060000|2024-11-06 11:04:20|372.03|370.33|372.03|370.33|372.08|370.38|372.01|370.31|14
1730891070000|2024-11-06 11:04:30|372.02|370.32|372.01|370.31|372.09|370.39|372.01|370.31|22
1730891080000|2024-11-06 11:04:40|371.98|370.28|371.96|370.26|372|370.3|371.94|370.24|19
1730891090000|2024-11-06 11:04:50|371.97|370.27|371.95|370.25|371.97|370.27|371.91|370.21|10
1730891100000|2024-11-06 11:05:00|372.01|370.31|372.2|370.5|372.24|370.54|372.01|370.31|20
1730891110000|2024-11-06 11:05:10|372.11|370.41|371.87|370.17|372.14|370.44|371.87|370.17|22
1730891120000|2024-11-06 11:05:20|371.86|370.16|371.87|370.17|371.91|370.21|371.86|370.16|14
1730891130000|2024-11-06 11:05:30|371.86|370.16|371.79|370.09|371.89|370.19|371.77|370.07|21
1730891140000|2024-11-06 11:05:40|371.78|370.08|371.62|369.92|371.79|370.09|371.61|369.91|18
1730891150000|2024-11-06 11:05:50|371.61|369.91|371.63|369.93|371.7|370|371.56|369.86|21
1730891160000|2024-11-06 11:06:00|371.64|369.94|371.6|369.9|371.72|370.02|371.6|369.9|21
1730891170000|2024-11-06 11:06:10|371.58|369.88|371.57|369.87|371.65|369.95|371.56|369.86|25
1730891180000|2024-11-06 11:06:20|371.59|369.89|371.62|369.92|371.62|369.92|371.57|369.87|9
1730891190000|2024-11-06 11:06:30|371.64|369.94|371.65|369.95|371.7|370|371.63|369.93|16
1730891200000|2024-11-06 11:06:40|371.67|369.97|371.52|369.82|371.67|369.97|371.49|369.79|21
1730891210000|2024-11-06 11:06:50|371.51|369.81|371.54|369.84|371.56|369.86|371.5|369.8|18
1730891220000|2024-11-06 11:07:00|371.53|369.83|371.79|370.09|371.79|370.09|371.53|369.83|19
1730891230000|2024-11-06 11:07:10|371.85|370.15|372|370.3|372|370.3|371.82|370.12|17
1730891240000|2024-11-06 11:07:20|371.98|370.28|371.68|369.98|371.98|370.28|371.66|369.96|23
1730891250000|2024-11-06 11:07:30|371.67|369.97|371.77|370.07|371.77|370.07|371.67|369.97|15
1730891260000|2024-11-06 11:07:40|371.76|370.06|371.68|369.98|371.78|370.08|371.68|369.98|14
1730891270000|2024-11-06 11:07:50|371.64|369.94|371.67|369.97|371.67|369.97|371.63|369.93|10
1730891280000|2024-11-06 11:08:00|371.64|369.94|371.75|370.05|371.8|370.1|371.64|369.94|16
1730891290000|2024-11-06 11:08:10|371.76|370.06|371.75|370.05|371.8|370.1|371.72|370.02|21
1730891300000|2024-11-06 11:08:20|371.74|370.04|371.74|370.04|371.74|370.04|371.66|369.96|21
1730891310000|2024-11-06 11:08:30|371.79|370.09|371.67|369.97|371.79|370.09|371.67|369.97|14
1730891320000|2024-11-06 11:08:40|371.64|369.94|371.62|369.92|371.67|369.97|371.6|369.9|13
1730891330000|2024-11-06 11:08:50|371.6|369.9|371.66|369.96|371.7|370|371.6|369.9|22
1730891340000|2024-11-06 11:09:00|371.67|369.97|371.66|369.96|371.69|369.99|371.66|369.96|12
1730891350000|2024-11-06 11:09:10|371.65|369.95|371.63|369.93|371.65|369.95|371.63|369.93|3
1730891360000|2024-11-06 11:09:20|371.64|369.94|371.66|369.96|371.66|369.96|371.58|369.88|8
1730891370000|2024-11-06 11:09:30|371.65|369.95|371.65|369.95|371.65|369.95|371.65|369.95|1
1730891380000|2024-11-06 11:09:40|371.66|369.96|371.74|370.04|371.74|370.04|371.66|369.96|6
1730891390000|2024-11-06 11:09:50|371.75|370.05|371.72|370.02|371.79|370.09|371.72|370.02|18
1730891400000|2024-11-06 11:10:00|371.68|369.98|371.69|369.99|371.72|370.02|371.68|369.98|9
1730891410000|2024-11-06 11:10:10|371.67|369.97|371.69|369.99|371.7|370|371.66|369.96|8
1730891420000|2024-11-06 11:10:20|371.68|369.98|371.66|369.96|371.68|369.98|371.66|369.96|3
1730891430000|2024-11-06 11:10:30|371.65|369.95|371.64|369.94|371.65|369.95|371.64|369.94|2
1730891440000|2024-11-06 11:10:40|371.63|369.93|371.6|369.9|371.63|369.93|371.6|369.9|4
1730891450000|2024-11-06 11:10:50|371.59|369.89|371.63|369.93|371.65|369.95|371.58|369.88|12
1730891460000|2024-11-06 11:11:00|371.62|369.92|371.49|369.79|371.62|369.92|371.4|369.7|9
1730891470000|2024-11-06 11:11:10|371.53|369.83|371.52|369.82|371.54|369.84|371.49|369.79|20
1730891480000|2024-11-06 11:11:20|371.53|369.83|371.56|369.86|371.59|369.89|371.5|369.8|11
1730891490000|2024-11-06 11:11:30|371.55|369.85|371.72|370.02|371.72|370.02|371.55|369.85|10
1730891520000|2024-11-06 11:12:00|371.73|370.03|371.73|370.03|371.73|370.03|371.73|370.03|1
1730891530000|2024-11-06 11:12:10|371.72|370.02|371.93|370.23|371.93|370.23|371.72|370.02|2
1730891540000|2024-11-06 11:12:20|371.91|370.21|371.93|370.23|371.93|370.23|371.91|370.21|11
1730891550000|2024-11-06 11:12:30|371.92|370.22|371.98|370.28|371.98|370.28|371.91|370.21|16
1730891560000|2024-11-06 11:12:40|371.94|370.24|371.91|370.21|371.95|370.25|371.91|370.21|6
1730891570000|2024-11-06 11:12:50|371.9|370.2|371.87|370.17|371.9|370.2|371.87|370.17|9
1730891580000|2024-11-06 11:13:00|371.88|370.18|372.02|370.32|372.08|370.38|371.88|370.18|17
1730891590000|2024-11-06 11:13:10|372.06|370.36|372.12|370.42|372.12|370.42|372.04|370.34|14
1730891600000|2024-11-06 11:13:20|372.16|370.46|372.13|370.43|372.17|370.47|372.12|370.42|12
1730891610000|2024-11-06 11:13:30|372.2|370.5|372.16|370.46|372.21|370.51|372.14|370.44|11
1730891620000|2024-11-06 11:13:40|372.19|370.49|372.31|370.61|372.31|370.61|372.19|370.49|16
1730891630000|2024-11-06 11:13:50|372.32|370.62|372.63|370.93|372.63|370.93|372.32|370.62|21
1730891640000|2024-11-06 11:14:00|372.62|370.92|372.65|370.95|372.65|370.95|372.59|370.89|15
1730891650000|2024-11-06 11:14:10|372.66|370.96|372.63|370.93|372.66|370.96|372.62|370.92|10
1730891660000|2024-11-06 11:14:20|372.6|370.9|372.64|370.94|372.68|370.98|372.59|370.89|12
1730891670000|2024-11-06 11:14:30|372.61|370.91|372.69|370.99|372.69|370.99|372.6|370.9|14
1730891680000|2024-11-06 11:14:40|372.68|370.98|372.71|371.01|372.71|371.01|372.65|370.95|18
1730891690000|2024-11-06 11:14:50|372.73|371.03|372.84|371.14|372.84|371.14|372.73|371.03|13
1730891700000|2024-11-06 11:15:00|372.8|371.1|372.84|371.14|372.86|371.16|372.73|371.03|20
1730891710000|2024-11-06 11:15:10|372.83|371.13|372.99|371.29|372.99|371.29|372.83|371.13|14
1730891720000|2024-11-06 11:15:20|372.97|371.27|372.91|371.21|372.97|371.27|372.9|371.2|16
1730891730000|2024-11-06 11:15:30|372.9|371.2|372.97|371.27|373|371.3|372.88|371.18|22
1730891740000|2024-11-06 11:15:40|372.98|371.28|373.13|371.43|373.15|371.45|372.98|371.28|19
1730891750000|2024-11-06 11:15:50|373.12|371.42|373.06|371.36|373.14|371.44|373|371.3|24
1730891760000|2024-11-06 11:16:00|373.05|371.35|373.03|371.33|373.07|371.37|372.96|371.26|20
1730891770000|2024-11-06 11:16:10|373.04|371.34|372.94|371.24|373.06|371.36|372.91|371.21|27
1730891780000|2024-11-06 11:16:20|372.96|371.26|372.97|371.27|372.97|371.27|372.93|371.23|15
1730891790000|2024-11-06 11:16:30|372.95|371.25|372.97|371.27|373.01|371.31|372.93|371.23|25
1730891800000|2024-11-06 11:16:40|372.95|371.25|373.05|371.35|373.06|371.36|372.92|371.22|15
1730891810000|2024-11-06 11:16:50|373.07|371.37|373.08|371.38|373.11|371.41|373.07|371.37|12
1730891820000|2024-11-06 11:17:00|373.1|371.4|373|371.3|373.12|371.42|373|371.3|16
1730891830000|2024-11-06 11:17:10|372.98|371.28|373.08|371.38|373.08|371.38|372.95|371.25|20
1730891840000|2024-11-06 11:17:20|373.07|371.37|373.04|371.34|373.07|371.37|373|371.3|9
1730891850000|2024-11-06 11:17:30|373.05|371.35|373.08|371.38|373.12|371.42|373.02|371.32|21
1730891860000|2024-11-06 11:17:40|373.09|371.39|373.02|371.32|373.09|371.39|373.02|371.32|12
1730891870000|2024-11-06 11:17:50|373.03|371.33|373.06|371.36|373.06|371.36|373|371.3|14
1730891880000|2024-11-06 11:18:00|373.03|371.33|373.22|371.52|373.22|371.52|373.03|371.33|16
1730891890000|2024-11-06 11:18:10|373.19|371.49|373.27|371.57|373.28|371.58|373.19|371.49|15
1730891900000|2024-11-06 11:18:20|373.26|371.56|373.2|371.5|373.26|371.56|373.18|371.48|18
1730891910000|2024-11-06 11:18:30|373.22|371.52|373.28|371.58|373.28|371.58|373.21|371.51|14
1730891920000|2024-11-06 11:18:40|373.3|371.6|373.27|371.57|373.31|371.61|373.25|371.55|13
1730891930000|2024-11-06 11:18:50|373.26|371.56|373.44|371.74|373.45|371.75|373.23|371.53|16
1730891940000|2024-11-06 11:19:00|373.42|371.72|373.43|371.73|373.43|371.73|373.39|371.69|10
1730891950000|2024-11-06 11:19:10|373.44|371.74|373.5|371.8|373.5|371.8|373.41|371.71|11
1730891960000|2024-11-06 11:19:20|373.51|371.81|373.41|371.71|373.51|371.81|373.41|371.71|14
1730891970000|2024-11-06 11:19:30|373.39|371.69|373.43|371.73|373.43|371.73|373.39|371.69|15
1730891980000|2024-11-06 11:19:40|373.44|371.74|373.56|371.86|373.56|371.86|373.43|371.73|29
1730891990000|2024-11-06 11:19:50|373.7|372|374.07|372.37|374.36|372.66|373.7|372|33
1730892000000|2024-11-06 11:20:00|374.06|372.36|373.65|371.95|374.06|372.36|373.65|371.95|33
1730892010000|2024-11-06 11:20:10|373.66|371.96|373.83|372.13|373.83|372.13|373.55|371.85|29
1730892020000|2024-11-06 11:20:20|373.82|372.12|373.95|372.25|374.01|372.31|373.82|372.12|25
1730892030000|2024-11-06 11:20:30|373.94|372.24|374.02|372.32|374.05|372.35|373.85|372.15|29
1730892040000|2024-11-06 11:20:40|374.03|372.33|373.98|372.28|374.05|372.35|373.97|372.27|18
1730892050000|2024-11-06 11:20:50|373.97|372.27|374.08|372.38|374.08|372.38|373.95|372.25|15
1730892060000|2024-11-06 11:21:00|374.11|372.41|374.13|372.43|374.14|372.44|373.99|372.29|25
1730892070000|2024-11-06 11:21:10|374.14|372.44|374.21|372.51|374.22|372.52|374.11|372.41|23
1730892080000|2024-11-06 11:21:20|374.22|372.52|373.99|372.29|374.22|372.52|373.99|372.29|21
1730892090000|2024-11-06 11:21:30|373.95|372.25|373.93|372.23|373.98|372.28|373.84|372.14|19
1730892100000|2024-11-06 11:21:40|373.94|372.24|373.8|372.1|373.98|372.28|373.74|372.04|27
1730892110000|2024-11-06 11:21:50|373.81|372.11|373.74|372.04|373.85|372.15|373.74|372.04|15
1730892120000|2024-11-06 11:22:00|373.73|372.03|373.92|372.22|373.94|372.24|373.67|371.97|27
1730892130000|2024-11-06 11:22:10|373.93|372.23|373.83|372.13|373.93|372.23|373.83|372.13|15
1730892140000|2024-11-06 11:22:20|373.82|372.12|373.75|372.05|373.89|372.19|373.75|372.05|20
1730892150000|2024-11-06 11:22:30|373.76|372.06|373.52|371.82|373.76|372.06|373.46|371.76|28
1730892160000|2024-11-06 11:22:40|373.51|371.81|373.53|371.83|373.59|371.89|373.48|371.78|22
1730892170000|2024-11-06 11:22:50|373.56|371.86|373.47|371.77|373.57|371.87|373.47|371.77|23
1730892180000|2024-11-06 11:23:00|373.46|371.76|373.39|371.69|373.5|371.8|373.36|371.66|16
1730892190000|2024-11-06 11:23:10|373.38|371.68|373.35|371.65|373.43|371.73|373.33|371.63|19
1730892200000|2024-11-06 11:23:20|373.38|371.68|373.4|371.7|373.47|371.77|373.38|371.68|16
1730892210000|2024-11-06 11:23:30|373.38|371.68|373.57|371.87|373.57|371.87|373.38|371.68|19
1730892220000|2024-11-06 11:23:40|373.56|371.86|373.54|371.84|373.56|371.86|373.52|371.82|20
1730892230000|2024-11-06 11:23:50|373.56|371.86|373.66|371.96|373.66|371.96|373.52|371.82|24
1730892240000|2024-11-06 11:24:00|373.64|371.94|373.6|371.9|373.65|371.95|373.56|371.86|14
1730892250000|2024-11-06 11:24:10|373.59|371.89|373.68|371.98|373.69|371.99|373.55|371.85|21
1730892260000|2024-11-06 11:24:20|373.69|371.99|373.62|371.92|373.72|372.02|373.61|371.91|10
1730892270000|2024-11-06 11:24:30|373.61|371.91|373.62|371.92|373.65|371.95|373.57|371.87|13
1730892280000|2024-11-06 11:24:40|373.38|371.68|373.48|371.78|373.55|371.85|373.38|371.68|14
1730892290000|2024-11-06 11:24:50|373.47|371.77|373.6|371.9|373.66|371.96|373.46|371.76|14
1730892300000|2024-11-06 11:25:00|373.61|371.91|373.46|371.76|373.61|371.91|373.46|371.76|16
1730892310000|2024-11-06 11:25:10|373.45|371.75|373.35|371.65|373.45|371.75|373.22|371.52|23
1730892320000|2024-11-06 11:25:20|373.34|371.64|373.34|371.64|373.36|371.66|373.28|371.58|15
1730892330000|2024-11-06 11:25:30|373.32|371.62|373.45|371.75|373.46|371.76|373.27|371.57|15
1730892340000|2024-11-06 11:25:40|373.44|371.74|373.65|371.95|373.65|371.95|373.42|371.72|18
1730892350000|2024-11-06 11:25:50|373.7|372|373.63|371.93|373.73|372.03|373.63|371.93|16
1730892360000|2024-11-06 11:26:00|373.6|371.9|373.66|371.96|373.74|372.04|373.6|371.9|16
1730892370000|2024-11-06 11:26:10|373.65|371.95|373.64|371.94|373.68|371.98|373.64|371.94|10
1730892380000|2024-11-06 11:26:20|373.61|371.91|373.69|371.99|373.75|372.05|373.61|371.91|16
1730892390000|2024-11-06 11:26:30|373.72|372.02|373.63|371.93|373.77|372.07|373.63|371.93|16
1730892400000|2024-11-06 11:26:40|373.62|371.92|373.66|371.96|373.67|371.97|373.53|371.83|19
1730892410000|2024-11-06 11:26:50|373.65|371.95|373.69|371.99|373.78|372.08|373.65|371.95|17
1730892420000|2024-11-06 11:27:00|373.66|371.96|373.51|371.81|373.67|371.97|373.51|371.81|17
1730892430000|2024-11-06 11:27:10|373.55|371.85|373.59|371.89|373.6|371.9|373.52|371.82|11
1730892440000|2024-11-06 11:27:20|373.58|371.88|373.51|371.81|373.71|372.01|373.51|371.81|19
1730892450000|2024-11-06 11:27:30|373.5|371.8|373.52|371.82|373.53|371.83|373.49|371.79|14
1730892460000|2024-11-06 11:27:40|373.51|371.81|373.49|371.79|373.51|371.81|373.49|371.79|4
1730892470000|2024-11-06 11:27:50|373.46|371.76|373.38|371.68|373.46|371.76|373.37|371.67|7
1730892480000|2024-11-06 11:28:00|373.4|371.7|373.45|371.75|373.48|371.78|373.39|371.69|8
1730892490000|2024-11-06 11:28:10|373.47|371.77|373.58|371.88|373.61|371.91|373.46|371.76|12
1730892500000|2024-11-06 11:28:20|373.59|371.89|373.63|371.93|373.64|371.94|373.5|371.8|13
1730892510000|2024-11-06 11:28:30|373.62|371.92|373.63|371.93|373.68|371.98|373.58|371.88|16
1730892520000|2024-11-06 11:28:40|373.6|371.9|373.52|371.82|373.62|371.92|373.51|371.81|11
1730892530000|2024-11-06 11:28:50|373.51|371.81|373.6|371.9|373.63|371.93|373.5|371.8|14
1730892540000|2024-11-06 11:29:00|373.56|371.86|373.42|371.72|373.56|371.86|373.4|371.7|17
1730892550000|2024-11-06 11:29:10|373.46|371.76|373.45|371.75|373.49|371.79|373.45|371.75|7
1730892560000|2024-11-06 11:29:20|373.48|371.78|373.29|371.59|373.48|371.78|373.29|371.59|21
1730892570000|2024-11-06 11:29:30|373.28|371.58|373.22|371.52|373.28|371.58|373.21|371.51|13
1730892580000|2024-11-06 11:29:40|373.18|371.48|373.3|371.6|373.37|371.67|373.18|371.48|11
1730892590000|2024-11-06 11:29:50|373.29|371.59|373.26|371.56|373.32|371.62|373.26|371.56|12
1730892600000|2024-11-06 11:30:00|373.25|371.55|373.22|371.52|373.34|371.64|373.22|371.52|14
1730892610000|2024-11-06 11:30:10|373.2|371.5|373.04|371.34|373.2|371.5|373.04|371.34|11
1730892620000|2024-11-06 11:30:20|373.01|371.31|372.89|371.19|373.01|371.31|372.89|371.19|20
1730892630000|2024-11-06 11:30:30|372.86|371.16|372.94|371.24|372.95|371.25|372.76|371.06|18
1730892640000|2024-11-06 11:30:40|372.99|371.29|373.26|371.56|373.31|371.61|372.96|371.26|19
1730892650000|2024-11-06 11:30:50|373.3|371.6|373.2|371.5|373.4|371.7|373.2|371.5|20
1730892660000|2024-11-06 11:31:00|373.19|371.49|373.15|371.45|373.19|371.49|373.07|371.37|22
1730892670000|2024-11-06 11:31:10|373.22|371.52|373.35|371.65|373.37|371.67|373.18|371.48|17
1730892680000|2024-11-06 11:31:20|373.31|371.61|373.65|371.95|373.71|372.01|373.31|371.61|29
1730892690000|2024-11-06 11:31:30|373.69|371.99|373.5|371.8|373.69|371.99|373.45|371.75|24
1730892700000|2024-11-06 11:31:40|373.47|371.77|373.32|371.62|373.49|371.79|373.32|371.62|16
1730892710000|2024-11-06 11:31:50|373.29|371.59|373.16|371.46|373.29|371.59|373.13|371.43|20
1730892720000|2024-11-06 11:32:00|373.15|371.45|373.15|371.45|373.2|371.5|372.96|371.26|25
1730892730000|2024-11-06 11:32:10|373.14|371.44|372.87|371.17|373.14|371.44|372.87|371.17|21
1730892740000|2024-11-06 11:32:20|372.86|371.16|372.7|371|372.86|371.16|372.7|371|20
1730892750000|2024-11-06 11:32:30|372.71|371.01|372.93|371.23|373|371.3|372.71|371.01|20
1730892760000|2024-11-06 11:32:40|372.92|371.22|372.84|371.14|372.93|371.23|372.83|371.13|14
1730892770000|2024-11-06 11:32:50|372.83|371.13|372.55|370.85|372.83|371.13|372.51|370.81|22
1730892780000|2024-11-06 11:33:00|372.57|370.87|372.91|371.21|372.99|371.29|372.57|370.87|30
1730892790000|2024-11-06 11:33:10|372.92|371.22|372.96|371.26|372.99|371.29|372.85|371.15|18
1730892800000|2024-11-06 11:33:20|372.95|371.25|373.01|371.31|373.07|371.37|372.92|371.22|24
1730892810000|2024-11-06 11:33:30|373.02|371.32|373.14|371.44|373.18|371.48|373.02|371.32|25
1730892820000|2024-11-06 11:33:40|373.12|371.42|373.16|371.46|373.17|371.47|373.03|371.33|14
1730892830000|2024-11-06 11:33:50|373.15|371.45|373.07|371.37|373.19|371.49|373.06|371.36|17
1730892840000|2024-11-06 11:34:00|373.06|371.36|373.2|371.5|373.2|371.5|373|371.3|20
1730892850000|2024-11-06 11:34:10|373.19|371.49|373.04|371.34|373.19|371.49|373.01|371.31|22
1730892860000|2024-11-06 11:34:20|373.03|371.33|373.18|371.48|373.18|371.48|373.01|371.31|15
1730892870000|2024-11-06 11:34:30|373.19|371.49|373.18|371.48|373.2|371.5|373.15|371.45|18
1730892880000|2024-11-06 11:34:40|373.19|371.49|373.2|371.5|373.25|371.55|373.12|371.42|17
1730892890000|2024-11-06 11:34:50|373.19|371.49|373.42|371.72|373.43|371.73|373.19|371.49|18
1730892900000|2024-11-06 11:35:00|373.41|371.71|373.13|371.43|373.41|371.71|373.13|371.43|22
1730892910000|2024-11-06 11:35:10|373.12|371.42|373.8|372.1|373.81|372.11|373.12|371.42|21
1730892920000|2024-11-06 11:35:20|373.82|372.12|373.76|372.06|373.85|372.15|373.72|372.02|15
1730892930000|2024-11-06 11:35:30|373.79|372.09|373.77|372.07|373.87|372.17|373.77|372.07|16
1730892940000|2024-11-06 11:35:40|373.76|372.06|374.02|372.32|374.02|372.32|373.75|372.05|17
1730892950000|2024-11-06 11:35:50|374.04|372.34|373.97|372.27|374.08|372.38|373.96|372.26|18
1730892960000|2024-11-06 11:36:00|373.96|372.26|374.11|372.41|374.11|372.41|373.95|372.25|15
1730892970000|2024-11-06 11:36:10|374.1|372.4|374.36|372.66|374.54|372.84|374.07|372.37|18
1730892980000|2024-11-06 11:36:20|374.29|372.59|374.53|372.83|374.54|372.84|374.25|372.55|24
1730892990000|2024-11-06 11:36:30|374.54|372.84|374.82|373.12|375.23|373.53|374.48|372.78|31
1730893000000|2024-11-06 11:36:40|374.81|373.11|374.59|372.89|374.81|373.11|374.58|372.88|24
1730893010000|2024-11-06 11:36:50|374.6|372.9|374.6|372.9|374.65|372.95|374.57|372.87|24
1730893020000|2024-11-06 11:37:00|374.59|372.89|374.26|372.56|374.59|372.89|374.26|372.56|21
1730893030000|2024-11-06 11:37:10|374.25|372.55|374.08|372.38|374.25|372.55|374.01|372.31|19
1730893040000|2024-11-06 11:37:20|374.12|372.42|374.53|372.83|374.54|372.84|374.12|372.42|20
1730893050000|2024-11-06 11:37:30|374.5|372.8|374.5|372.8|374.54|372.84|374.49|372.79|19
1730893060000|2024-11-06 11:37:40|374.48|372.78|374.41|372.71|374.49|372.79|374.41|372.71|11
1730893070000|2024-11-06 11:37:50|374.42|372.72|374.35|372.65|374.42|372.72|374.35|372.65|8
1730893080000|2024-11-06 11:38:00|374.34|372.64|374.3|372.6|374.34|372.64|374.28|372.58|14
1730893090000|2024-11-06 11:38:10|374.28|372.58|374.31|372.61|374.32|372.62|374.16|372.46|20
1730893100000|2024-11-06 11:38:20|374.32|372.62|374.23|372.53|374.32|372.62|374.23|372.53|21
1730893110000|2024-11-06 11:38:30|374.22|372.52|374.27|372.57|374.29|372.59|374.2|372.5|19
1730893120000|2024-11-06 11:38:40|374.26|372.56|374.37|372.67|374.39|372.69|374.26|372.56|7
1730893130000|2024-11-06 11:38:50|374.35|372.65|374.27|372.57|374.35|372.65|374.27|372.57|17
1730893140000|2024-11-06 11:39:00|374.28|372.58|374.18|372.48|374.28|372.58|374.17|372.47|11
1730893150000|2024-11-06 11:39:10|374.2|372.5|374.18|372.48|374.2|372.5|374.11|372.41|22
1730893160000|2024-11-06 11:39:20|374.15|372.45|373.96|372.26|374.15|372.45|373.96|372.26|12
1730893170000|2024-11-06 11:39:30|373.97|372.27|374|372.3|374.06|372.36|373.97|372.27|17
1730893180000|2024-11-06 11:39:40|373.99|372.29|374.04|372.34|374.05|372.35|373.89|372.19|23
1730893190000|2024-11-06 11:39:50|374.01|372.31|374|372.3|374.04|372.34|373.97|372.27|11
1730893200000|2024-11-06 11:40:00|374.01|372.31|373.9|372.2|374.04|372.34|373.9|372.2|14
1730893210000|2024-11-06 11:40:10|373.89|372.19|373.58|371.88|373.89|372.19|373.58|371.88|17
1730893220000|2024-11-06 11:40:20|373.54|371.84|373.43|371.73|373.56|371.86|373.43|371.73|12
1730893230000|2024-11-06 11:40:30|373.44|371.74|373.38|371.68|373.44|371.74|373.37|371.67|12
1730893240000|2024-11-06 11:40:40|373.37|371.67|373.38|371.68|373.39|371.69|373.34|371.64|14
1730893250000|2024-11-06 11:40:50|373.39|371.69|373.27|371.57|373.39|371.69|373.27|371.57|13
1730893260000|2024-11-06 11:41:00|373.3|371.6|373.34|371.64|373.35|371.65|373.26|371.56|12
1730893270000|2024-11-06 11:41:10|373.33|371.63|373.5|371.8|373.52|371.82|373.3|371.6|26
1730893280000|2024-11-06 11:41:20|373.51|371.81|373.58|371.88|373.65|371.95|373.49|371.79|18
1730893290000|2024-11-06 11:41:30|373.64|371.94|373.78|372.08|373.79|372.09|373.59|371.89|19
1730893300000|2024-11-06 11:41:40|373.77|372.07|373.7|372|373.78|372.08|373.7|372|12
1730893310000|2024-11-06 11:41:50|373.72|372.02|373.77|372.07|373.79|372.09|373.7|372|14
1730893320000|2024-11-06 11:42:00|373.74|372.04|373.96|372.26|373.96|372.26|373.74|372.04|14
1730893330000|2024-11-06 11:42:10|373.98|372.28|373.95|372.25|373.98|372.28|373.91|372.21|14
1730893340000|2024-11-06 11:42:20|373.96|372.26|373.95|372.25|373.96|372.26|373.93|372.23|10
1730893350000|2024-11-06 11:42:30|373.98|372.28|373.95|372.25|373.98|372.28|373.93|372.23|17
1730893360000|2024-11-06 11:42:40|373.96|372.26|373.89|372.19|373.97|372.27|373.85|372.15|11
1730893370000|2024-11-06 11:42:50|373.88|372.18|373.85|372.15|373.9|372.2|373.85|372.15|12
1730893380000|2024-11-06 11:43:00|373.84|372.14|373.87|372.17|373.9|372.2|373.83|372.13|23
1730893390000|2024-11-06 11:43:10|373.84|372.14|373.87|372.17|373.89|372.19|373.83|372.13|18
1730893400000|2024-11-06 11:43:20|373.88|372.18|373.9|372.2|373.9|372.2|373.83|372.13|16
1730893410000|2024-11-06 11:43:30|373.89|372.19|373.93|372.23|373.95|372.25|373.87|372.17|19
1730893420000|2024-11-06 11:43:40|373.92|372.22|373.91|372.21|373.93|372.23|373.84|372.14|20
1730893430000|2024-11-06 11:43:50|373.9|372.2|373.98|372.28|373.98|372.28|373.9|372.2|19
1730893440000|2024-11-06 11:44:00|373.96|372.26|373.89|372.19|373.97|372.27|373.85|372.15|19
1730893450000|2024-11-06 11:44:10|373.88|372.18|373.73|372.03|373.89|372.19|373.68|371.98|23
1730893460000|2024-11-06 11:44:20|373.7|372|373.72|372.02|373.73|372.03|373.7|372|14
1730893470000|2024-11-06 11:44:30|373.71|372.01|373.83|372.13|373.84|372.14|373.68|371.98|17
1730893480000|2024-11-06 11:44:40|373.81|372.11|373.78|372.08|373.82|372.12|373.75|372.05|8
1730893490000|2024-11-06 11:44:50|373.8|372.1|373.82|372.12|373.86|372.16|373.8|372.1|15
1730893500000|2024-11-06 11:45:00|373.83|372.13|374.04|372.34|374.05|372.35|373.83|372.13|19
1730893510000|2024-11-06 11:45:10|374|372.3|374.07|372.37|374.07|372.37|373.95|372.25|22
1730893520000|2024-11-06 11:45:20|374.03|372.33|374.04|372.34|374.07|372.37|374.03|372.33|17
1730893530000|2024-11-06 11:45:30|374.03|372.33|374.06|372.36|374.07|372.37|374.03|372.33|11
1730893540000|2024-11-06 11:45:40|374.08|372.38|374.15|372.45|374.19|372.49|374.08|372.38|18
1730893550000|2024-11-06 11:45:50|374.1|372.4|374.16|372.46|374.16|372.46|374.08|372.38|11
1730893560000|2024-11-06 11:46:00|374.12|372.42|374.13|372.43|374.24|372.54|374.12|372.42|15
1730893570000|2024-11-06 11:46:10|374.09|372.39|374.07|372.37|374.12|372.42|374.07|372.37|11
1730893580000|2024-11-06 11:46:20|374.04|372.34|374.15|372.45|374.15|372.45|374.04|372.34|13
1730893590000|2024-11-06 11:46:30|374.11|372.41|374.24|372.54|374.29|372.59|374.11|372.41|19
1730893600000|2024-11-06 11:46:40|374.26|372.56|374.28|372.58|374.29|372.59|374.24|372.54|20
1730893610000|2024-11-06 11:46:50|374.25|372.55|374.09|372.39|374.28|372.58|374.09|372.39|18
1730893620000|2024-11-06 11:47:00|374.05|372.35|373.8|372.1|374.05|372.35|373.8|372.1|17
1730893630000|2024-11-06 11:47:10|373.82|372.12|373.64|371.94|373.84|372.14|373.55|371.85|22
1730893640000|2024-11-06 11:47:20|373.71|372.01|373.58|371.88|373.71|372.01|373.56|371.86|21
1730893650000|2024-11-06 11:47:30|373.57|371.87|373.62|371.92|373.63|371.93|373.57|371.87|15
1730893660000|2024-11-06 11:47:40|373.63|371.93|373.6|371.9|373.63|371.93|373.54|371.84|25
1730893670000|2024-11-06 11:47:50|373.61|371.91|373.65|371.95|373.65|371.95|373.57|371.87|17
1730893680000|2024-11-06 11:48:00|373.67|371.97|373.61|371.91|373.67|371.97|373.6|371.9|24
1730893690000|2024-11-06 11:48:10|373.62|371.92|373.62|371.92|373.63|371.93|373.54|371.84|21
1730893700000|2024-11-06 11:48:20|373.59|371.89|373.73|372.03|373.73|372.03|373.59|371.89|18
1730893710000|2024-11-06 11:48:30|373.72|372.02|373.65|371.95|373.72|372.02|373.6|371.9|22
1730893720000|2024-11-06 11:48:40|373.64|371.94|373.65|371.95|373.65|371.95|373.57|371.87|17
1730893730000|2024-11-06 11:48:50|373.64|371.94|373.67|371.97|373.7|372|373.5|371.8|17
1730893740000|2024-11-06 11:49:00|373.68|371.98|373.8|372.1|373.91|372.21|373.66|371.96|20
1730893750000|2024-11-06 11:49:10|373.81|372.11|373.44|371.74|373.81|372.11|373.36|371.66|25
1730893760000|2024-11-06 11:49:20|373.45|371.75|373.38|371.68|373.49|371.79|373.38|371.68|13
1730893770000|2024-11-06 11:49:30|373.39|371.69|373.33|371.63|373.39|371.69|373.33|371.63|9
1730893780000|2024-11-06 11:49:40|373.32|371.62|373.3|371.6|373.35|371.65|373.22|371.52|26
1730893790000|2024-11-06 11:49:50|373.26|371.56|373.41|371.71|373.43|371.73|373.24|371.54|15
1730893800000|2024-11-06 11:50:00|373.38|371.68|373.36|371.66|373.45|371.75|373.36|371.66|21
1730893810000|2024-11-06 11:50:10|373.35|371.65|373.26|371.56|373.35|371.65|373.26|371.56|13
1730893820000|2024-11-06 11:50:20|373.22|371.52|373.27|371.57|373.27|371.57|373.22|371.52|9
1730893830000|2024-11-06 11:50:30|373.26|371.56|373.24|371.54|373.26|371.56|373.23|371.53|9
1730893840000|2024-11-06 11:50:40|373.25|371.55|373.53|371.83|373.53|371.83|373.23|371.53|17
1730893850000|2024-11-06 11:50:50|373.51|371.81|373.53|371.83|373.53|371.83|373.5|371.8|8
1730893860000|2024-11-06 11:51:00|373.56|371.86|373.55|371.85|373.58|371.88|373.52|371.82|14
1730893870000|2024-11-06 11:51:10|373.56|371.86|373.56|371.86|373.58|371.88|373.55|371.85|8
1730893880000|2024-11-06 11:51:20|373.58|371.88|373.62|371.92|373.64|371.94|373.58|371.88|13
1730893890000|2024-11-06 11:51:30|373.63|371.93|373.65|371.95|373.65|371.95|373.63|371.93|7
1730893900000|2024-11-06 11:51:40|373.64|371.94|373.52|371.82|373.65|371.95|373.52|371.82|10
1730893910000|2024-11-06 11:51:50|373.51|371.81|373.62|371.92|373.62|371.92|373.51|371.81|8
1730893920000|2024-11-06 11:52:00|373.63|371.93|373.7|372|373.73|372.03|373.63|371.93|17
1730893930000|2024-11-06 11:52:10|373.69|371.99|373.73|372.03|373.73|372.03|373.69|371.99|3
1730893940000|2024-11-06 11:52:20|373.72|372.02|373.6|371.9|373.73|372.03|373.6|371.9|18
1730893950000|2024-11-06 11:52:30|373.61|371.91|373.59|371.89|373.61|371.91|373.5|371.8|17
1730893960000|2024-11-06 11:52:40|373.58|371.88|373.6|371.9|373.61|371.91|373.54|371.84|10
1730893970000|2024-11-06 11:52:50|373.58|371.88|373.63|371.93|373.64|371.94|373.49|371.79|14
1730893980000|2024-11-06 11:53:00|373.64|371.94|373.6|371.9|373.64|371.94|373.57|371.87|14
1730893990000|2024-11-06 11:53:10|373.59|371.89|373.52|371.82|373.59|371.89|373.52|371.82|9
1730894000000|2024-11-06 11:53:20|373.5|371.8|373.4|371.7|373.51|371.81|373.32|371.62|20
1730894010000|2024-11-06 11:53:30|373.39|371.69|373.33|371.63|373.39|371.69|373.32|371.62|16
1730894020000|2024-11-06 11:53:40|373.37|371.67|373.39|371.69|373.39|371.69|373.35|371.65|8
1730894030000|2024-11-06 11:53:50|373.43|371.73|373.53|371.83|373.53|371.83|373.41|371.71|18
1730894040000|2024-11-06 11:54:00|373.54|371.84|373.63|371.93|373.68|371.98|373.54|371.84|15
1730894050000|2024-11-06 11:54:10|373.61|371.91|373.73|372.03|373.74|372.04|373.56|371.86|18
1730894060000|2024-11-06 11:54:20|373.7|372|373.78|372.08|373.78|372.08|373.69|371.99|15
1730894070000|2024-11-06 11:54:30|373.79|372.09|373.76|372.06|373.81|372.11|373.75|372.05|12
1730894080000|2024-11-06 11:54:40|373.75|372.05|373.72|372.02|373.75|372.05|373.71|372.01|10
1730894090000|2024-11-06 11:54:50|373.71|372.01|373.76|372.06|373.76|372.06|373.71|372.01|12
1730894100000|2024-11-06 11:55:00|373.8|372.1|373.85|372.15|373.85|372.15|373.8|372.1|2
1730894110000|2024-11-06 11:55:10|373.84|372.14|373.83|372.13|373.84|372.14|373.81|372.11|7
1730894120000|2024-11-06 11:55:20|373.84|372.14|373.82|372.12|373.84|372.14|373.81|372.11|8
1730894130000|2024-11-06 11:55:30|373.83|372.13|373.85|372.15|373.85|372.15|373.83|372.13|3
1730894170000|2024-11-06 11:56:10|373.82|372.12|373.84|372.14|373.84|372.14|373.82|372.12|3
1730894180000|2024-11-06 11:56:20|373.82|372.12|373.84|372.14|373.84|372.14|373.82|372.12|2
1730894190000|2024-11-06 11:56:30|373.85|372.15|373.85|372.15|373.85|372.15|373.85|372.15|1
1730894200000|2024-11-06 11:56:40|373.83|372.13|373.85|372.15|373.85|372.15|373.83|372.13|3
1730894210000|2024-11-06 11:56:50|373.83|372.13|373.85|372.15|373.85|372.15|373.8|372.1|9
1730894250000|2024-11-06 11:57:30|373.82|372.12|373.85|372.15|373.85|372.15|373.81|372.11|3
1730894260000|2024-11-06 11:57:40|373.8|372.1|373.82|372.12|373.85|372.15|373.8|372.1|5
1730894270000|2024-11-06 11:57:50|373.84|372.14|373.83|372.13|373.85|372.15|373.79|372.09|14
1730894280000|2024-11-06 11:58:00|373.85|372.15|373.85|372.15|373.85|372.15|373.85|372.15|1
1730894290000|2024-11-06 11:58:10|373.98|372.28|374.13|372.43|374.13|372.43|373.98|372.28|2
1730894300000|2024-11-06 11:58:20|374.19|372.49|374.24|372.54|374.27|372.57|374.19|372.49|15
1730894310000|2024-11-06 11:58:30|374.23|372.53|374.18|372.48|374.25|372.55|374.17|372.47|12
1730894320000|2024-11-06 11:58:40|374.17|372.47|374.16|372.46|374.17|372.47|374.15|372.45|10
1730894330000|2024-11-06 11:58:50|374.15|372.45|374.15|372.45|374.16|372.46|374.11|372.41|8
1730894340000|2024-11-06 11:59:00|374.22|372.52|374.16|372.46|374.26|372.56|374.15|372.45|12
1730894350000|2024-11-06 11:59:10|374.17|372.47|374.38|372.68|374.39|372.69|374.05|372.35|22
1730894360000|2024-11-06 11:59:20|374.39|372.69|374.24|372.54|374.39|372.69|374.2|372.5|18
1730894370000|2024-11-06 11:59:30|374.23|372.53|374.26|372.56|374.28|372.58|374.2|372.5|17
1730894380000|2024-11-06 11:59:40|374.27|372.57|374.13|372.43|374.27|372.57|374.12|372.42|7
1730894390000|2024-11-06 11:59:50|374.11|372.41|374.12|372.42|374.12|372.42|374.09|372.39|12
1730894400000|2024-11-06 12:00:00|374.13|372.43|374.29|372.59|374.31|372.61|374.1|372.4|29
1730894410000|2024-11-06 12:00:10|374.26|372.56|374.3|372.6|374.43|372.73|374.26|372.56|25
1730894420000|2024-11-06 12:00:20|374.29|372.59|374.19|372.49|374.29|372.59|374.19|372.49|22
1730894430000|2024-11-06 12:00:30|374.2|372.5|374.38|372.68|374.39|372.69|374.2|372.5|21
1730894440000|2024-11-06 12:00:40|374.39|372.69|374.25|372.55|374.39|372.69|374.24|372.54|17
1730894450000|2024-11-06 12:00:50|374.23|372.53|374.23|372.53|374.25|372.55|374.2|372.5|17
1730894460000|2024-11-06 12:01:00|374.22|372.52|374.16|372.46|374.24|372.54|374.16|372.46|17
1730894470000|2024-11-06 12:01:10|374.18|372.48|374.14|372.44|374.2|372.5|374.09|372.39|25
1730894480000|2024-11-06 12:01:20|374.15|372.45|374.2|372.5|374.24|372.54|374.15|372.45|22
1730894490000|2024-11-06 12:01:30|374.19|372.49|374.18|372.48|374.22|372.52|374.13|372.43|20
1730894500000|2024-11-06 12:01:40|374.2|372.5|374.25|372.55|374.42|372.72|374.2|372.5|25
1730894510000|2024-11-06 12:01:50|374.26|372.56|374.35|372.65|374.39|372.69|374.26|372.56|15
1730894520000|2024-11-06 12:02:00|374.34|372.64|374.35|372.65|374.37|372.67|374.33|372.63|7
1730894530000|2024-11-06 12:02:10|374.36|372.66|374.32|372.62|374.37|372.67|374.3|372.6|10
1730894540000|2024-11-06 12:02:20|374.39|372.69|374.76|373.06|374.86|373.16|374.39|372.69|18
1730894550000|2024-11-06 12:02:30|374.75|373.05|374.95|373.25|374.95|373.25|374.75|373.05|11
1730894560000|2024-11-06 12:02:40|374.94|373.24|374.84|373.14|374.94|373.24|374.83|373.13|10
1730894570000|2024-11-06 12:02:50|374.83|373.13|374.81|373.11|374.85|373.15|374.76|373.06|18
1730894580000|2024-11-06 12:03:00|374.83|373.13|374.81|373.11|374.83|373.13|374.8|373.1|12
1730894590000|2024-11-06 12:03:10|374.88|373.18|374.96|373.26|374.99|373.29|374.88|373.18|9
1730894600000|2024-11-06 12:03:20|374.93|373.23|374.92|373.22|374.93|373.23|374.91|373.21|8
1730894610000|2024-11-06 12:03:30|374.91|373.21|374.91|373.21|374.92|373.22|374.88|373.18|10
1730894630000|2024-11-06 12:03:50|374.98|373.28|375.15|373.45|375.18|373.48|374.98|373.28|8
1730894640000|2024-11-06 12:04:00|375.1|373.4|375.09|373.39|375.13|373.43|375.04|373.34|11
1730894650000|2024-11-06 12:04:10|375.06|373.36|375.18|373.48|375.2|373.5|375.06|373.36|17
1730894660000|2024-11-06 12:04:20|375.19|373.49|375.25|373.55|375.25|373.55|375.18|373.48|9
1730894670000|2024-11-06 12:04:30|375.23|373.53|375.18|373.48|375.23|373.53|375.18|373.48|7
1730894680000|2024-11-06 12:04:40|375.17|373.47|375.21|373.51|375.21|373.51|375.17|373.47|14
1730894690000|2024-11-06 12:04:50|375.19|373.49|375.21|373.51|375.21|373.51|375.19|373.49|3
1730894700000|2024-11-06 12:05:00|375.19|373.49|375.17|373.47|375.19|373.49|375.14|373.44|11
1730894710000|2024-11-06 12:05:10|375.18|373.48|375.05|373.35|375.18|373.48|375.04|373.34|21
1730894720000|2024-11-06 12:05:20|375.07|373.37|375.09|373.39|375.09|373.39|375.03|373.33|16
1730894730000|2024-11-06 12:05:30|375.15|373.45|375.27|373.57|375.27|373.57|375.15|373.45|11
1730894740000|2024-11-06 12:05:40|375.25|373.55|375.27|373.57|375.27|373.57|375.18|373.48|26
1730894760000|2024-11-06 12:06:00|375.31|373.61|375.3|373.6|375.34|373.64|375.26|373.56|17
1730894770000|2024-11-06 12:06:10|375.32|373.62|375.09|373.39|375.32|373.62|375.04|373.34|13
1730894780000|2024-11-06 12:06:20|375.08|373.38|375.22|373.52|375.23|373.53|375.01|373.31|25
1730894790000|2024-11-06 12:06:30|375.23|373.53|375.36|373.66|375.36|373.66|375.23|373.53|18
1730894820000|2024-11-06 12:07:00|375.37|373.67|375.37|373.67|375.37|373.67|375.37|373.67|1
1730894830000|2024-11-06 12:07:10|375.36|373.66|375.36|373.66|375.36|373.66|375.36|373.66|1
1730894840000|2024-11-06 12:07:20|375.54|373.84|375.69|373.99|375.72|374.02|375.54|373.84|6
1730894850000|2024-11-06 12:07:30|375.71|374.01|375.72|374.02|375.8|374.1|375.7|374|10
1730894860000|2024-11-06 12:07:40|375.73|374.03|375.61|373.91|375.75|374.05|375.56|373.86|21
1730894870000|2024-11-06 12:07:50|375.62|373.92|375.48|373.78|375.62|373.92|375.48|373.78|15
1730894880000|2024-11-06 12:08:00|375.47|373.77|375.51|373.81|375.57|373.87|375.45|373.75|17
1730894890000|2024-11-06 12:08:10|375.49|373.79|375.71|374.01|375.73|374.03|375.49|373.79|17
1730894900000|2024-11-06 12:08:20|375.69|373.99|375.68|373.98|375.71|374.01|375.61|373.91|24
1730894910000|2024-11-06 12:08:30|375.69|373.99|375.68|373.98|375.74|374.04|375.63|373.93|24
1730894920000|2024-11-06 12:08:40|375.67|373.97|375.73|374.03|375.73|374.03|375.65|373.95|17
1730894930000|2024-11-06 12:08:50|375.74|374.04|375.58|373.88|375.75|374.05|375.54|373.84|17
1730894940000|2024-11-06 12:09:00|375.57|373.87|375.7|374|375.82|374.12|375.54|373.84|21
1730894950000|2024-11-06 12:09:10|375.72|374.02|375.88|374.18|375.91|374.21|375.68|373.98|23
1730894960000|2024-11-06 12:09:20|375.89|374.19|375.98|374.28|376|374.3|375.89|374.19|23
1730894970000|2024-11-06 12:09:30|376|374.3|375.86|374.16|376|374.3|375.84|374.14|17
1730894980000|2024-11-06 12:09:40|375.89|374.19|375.93|374.23|375.93|374.23|375.76|374.06|18
1730894990000|2024-11-06 12:09:50|375.91|374.21|375.93|374.23|375.98|374.28|375.89|374.19|17
1730895000000|2024-11-06 12:10:00|375.92|374.22|375.82|374.12|375.93|374.23|375.65|373.95|27
1730895010000|2024-11-06 12:10:10|375.8|374.1|375.5|373.8|375.81|374.11|375.5|373.8|21
1730895020000|2024-11-06 12:10:20|375.49|373.79|375.49|373.79|375.56|373.86|375.4|373.7|16
1730895030000|2024-11-06 12:10:30|375.48|373.78|375.54|373.84|375.54|373.84|375.44|373.74|14
1730895040000|2024-11-06 12:10:40|375.58|373.88|375.44|373.74|375.64|373.94|375.44|373.74|24
1730895050000|2024-11-06 12:10:50|375.46|373.76|375.39|373.69|375.48|373.78|375.32|373.62|15
1730895060000|2024-11-06 12:11:00|375.4|373.7|375.06|373.36|375.44|373.74|375.06|373.36|27
1730895070000|2024-11-06 12:11:10|375.08|373.38|374.98|373.28|375.11|373.41|374.98|373.28|15
1730895080000|2024-11-06 12:11:20|375|373.3|374.9|373.2|375.02|373.32|374.87|373.17|17
1730895090000|2024-11-06 12:11:30|374.89|373.19|374.82|373.12|374.94|373.24|374.8|373.1|18
1730895100000|2024-11-06 12:11:40|374.81|373.11|374.79|373.09|374.81|373.11|374.78|373.08|10
1730895110000|2024-11-06 12:11:50|374.77|373.07|374.98|373.28|374.99|373.29|374.76|373.06|16
1730895120000|2024-11-06 12:12:00|374.99|373.29|375.03|373.33|375.04|373.34|374.95|373.25|17
1730895130000|2024-11-06 12:12:10|375.02|373.32|374.94|373.24|375.02|373.32|374.93|373.23|16
1730895140000|2024-11-06 12:12:20|374.93|373.23|374.87|373.17|374.93|373.23|374.81|373.11|17
1730895150000|2024-11-06 12:12:30|374.86|373.16|374.93|373.23|374.94|373.24|374.82|373.12|18
1730895160000|2024-11-06 12:12:40|374.92|373.22|374.76|373.06|374.92|373.22|374.75|373.05|14
1730895170000|2024-11-06 12:12:50|374.77|373.07|374.76|373.06|374.84|373.14|374.73|373.03|17
1730895180000|2024-11-06 12:13:00|374.78|373.08|374.66|372.96|374.78|373.08|374.59|372.89|11
1730895190000|2024-11-06 12:13:10|374.65|372.95|374.6|372.9|374.65|372.95|374.54|372.84|11
1730895200000|2024-11-06 12:13:20|374.59|372.89|374.32|372.62|374.59|372.89|374.32|372.62|21
1730895210000|2024-11-06 12:13:30|374.36|372.66|374.33|372.63|374.38|372.68|374.33|372.63|11
1730895220000|2024-11-06 12:13:40|374.28|372.58|374.19|372.49|374.3|372.6|374.18|372.48|22
1730895230000|2024-11-06 12:13:50|374.18|372.48|374.21|372.51|374.23|372.53|374.04|372.34|20
1730895240000|2024-11-06 12:14:00|374.2|372.5|374.21|372.51|374.3|372.6|374.19|372.49|16
1730895250000|2024-11-06 12:14:10|374.22|372.52|374.31|372.61|374.32|372.62|374.22|372.52|6
1730895260000|2024-11-06 12:14:20|374.3|372.6|374.2|372.5|374.3|372.6|374.18|372.48|19
1730895270000|2024-11-06 12:14:30|374.19|372.49|374.07|372.37|374.2|372.5|374.03|372.33|25
1730895280000|2024-11-06 12:14:40|374.11|372.41|374.05|372.35|374.12|372.42|374.04|372.34|8
1730895290000|2024-11-06 12:14:50|374.04|372.34|374.12|372.42|374.16|372.46|374.04|372.34|10
1730895300000|2024-11-06 12:15:00|374.13|372.43|374.2|372.5|374.31|372.61|374.11|372.41|25
1730895310000|2024-11-06 12:15:10|374.22|372.52|374.11|372.41|374.37|372.67|374.11|372.41|25
1730895320000|2024-11-06 12:15:20|374.12|372.42|373.92|372.22|374.12|372.42|373.91|372.21|27
1730895330000|2024-11-06 12:15:30|373.93|372.23|373.97|372.27|374.01|372.31|373.91|372.21|20
1730895340000|2024-11-06 12:15:40|373.98|372.28|373.92|372.22|374.11|372.41|373.89|372.19|20
1730895350000|2024-11-06 12:15:50|373.94|372.24|374.02|372.32|374.04|372.34|373.93|372.23|20
1730895360000|2024-11-06 12:16:00|373.99|372.29|373.94|372.24|374.03|372.33|373.89|372.19|20
1730895370000|2024-11-06 12:16:10|373.95|372.25|374.07|372.37|374.08|372.38|373.95|372.25|20
1730895380000|2024-11-06 12:16:20|374.03|372.33|374.1|372.4|374.19|372.49|374.03|372.33|17
1730895390000|2024-11-06 12:16:30|374.09|372.39|374.13|372.43|374.21|372.51|374.08|372.38|20
1730895400000|2024-11-06 12:16:40|374.14|372.44|374.15|372.45|374.16|372.46|374.11|372.41|16
1730895410000|2024-11-06 12:16:50|374.16|372.46|374.45|372.75|374.49|372.79|374.16|372.46|24
1730895420000|2024-11-06 12:17:00|374.4|372.7|374.5|372.8|374.59|372.89|374.4|372.7|26
1730895430000|2024-11-06 12:17:10|374.48|372.78|374.45|372.75|374.48|372.78|374.38|372.68|22
1730895440000|2024-11-06 12:17:20|374.43|372.73|374.82|373.12|374.82|373.12|374.42|372.72|29
1730895450000|2024-11-06 12:17:30|374.81|373.11|374.65|372.95|374.81|373.11|374.62|372.92|12
1730895460000|2024-11-06 12:17:40|374.63|372.93|374.64|372.94|374.67|372.97|374.63|372.93|15
1730895470000|2024-11-06 12:17:50|374.65|372.95|374.76|373.06|374.78|373.08|374.63|372.93|23
1730895480000|2024-11-06 12:18:00|374.73|373.03|374.42|372.72|374.75|373.05|374.42|372.72|22
1730895490000|2024-11-06 12:18:10|374.33|372.63|374.36|372.66|374.39|372.69|374.3|372.6|27
1730895500000|2024-11-06 12:18:20|374.32|372.62|374.47|372.77|374.47|372.77|374.3|372.6|14
1730895510000|2024-11-06 12:18:30|374.48|372.78|374.47|372.77|374.49|372.79|374.44|372.74|17
1730895520000|2024-11-06 12:18:40|374.45|372.75|374.2|372.5|374.45|372.75|374.13|372.43|17
1730895530000|2024-11-06 12:18:50|374.21|372.51|374.27|372.57|374.29|372.59|374.2|372.5|16
1730895540000|2024-11-06 12:19:00|374.28|372.58|374.44|372.74|374.46|372.76|374.27|372.57|20
1730895550000|2024-11-06 12:19:10|374.42|372.72|374.49|372.79|374.58|372.88|374.42|372.72|26
1730895560000|2024-11-06 12:19:20|374.47|372.77|374.4|372.7|374.51|372.81|374.38|372.68|19
1730895570000|2024-11-06 12:19:30|374.38|372.68|374.42|372.72|374.45|372.75|374.38|372.68|16
1730895580000|2024-11-06 12:19:40|374.41|372.71|374.23|372.53|374.41|372.71|374.23|372.53|16
1730895590000|2024-11-06 12:19:50|374.22|372.52|374.21|372.51|374.24|372.54|374.16|372.46|17
1730895600000|2024-11-06 12:20:00|374.19|372.49|374.09|372.39|374.19|372.49|374.03|372.33|21
1730895610000|2024-11-06 12:20:10|374.1|372.4|374.15|372.45|374.15|372.45|374.06|372.36|22
1730895620000|2024-11-06 12:20:20|374.16|372.46|373.99|372.29|374.16|372.46|373.98|372.28|29
1730895630000|2024-11-06 12:20:30|373.98|372.28|373.91|372.21|374.01|372.31|373.85|372.15|20
1730895640000|2024-11-06 12:20:40|373.92|372.22|373.85|372.15|373.94|372.24|373.85|372.15|22
1730895650000|2024-11-06 12:20:50|373.86|372.16|373.38|371.68|373.86|372.16|373.37|371.67|30
1730895660000|2024-11-06 12:21:00|373.39|371.69|373.31|371.61|373.42|371.72|373.23|371.53|27
1730895670000|2024-11-06 12:21:10|373.32|371.62|373.59|371.89|373.59|371.89|373.3|371.6|26
1730895680000|2024-11-06 12:21:20|373.58|371.88|373.76|372.06|373.88|372.18|373.58|371.88|24
1730895690000|2024-11-06 12:21:30|373.66|371.96|373.62|371.92|373.73|372.03|373.62|371.92|19
1730895700000|2024-11-06 12:21:40|373.61|371.91|373.6|371.9|373.61|371.91|373.53|371.83|20
1730895710000|2024-11-06 12:21:50|373.58|371.88|373.54|371.84|373.59|371.89|373.54|371.84|17
1730895720000|2024-11-06 12:22:00|373.55|371.85|373.61|371.91|373.63|371.93|373.4|371.7|20
1730895730000|2024-11-06 12:22:10|373.63|371.93|373.52|371.82|373.63|371.93|373.41|371.71|17
1730895740000|2024-11-06 12:22:20|373.5|371.8|373.43|371.73|373.52|371.82|373.41|371.71|15
1730895750000|2024-11-06 12:22:30|373.42|371.72|373.63|371.93|373.64|371.94|373.42|371.72|18
1730895760000|2024-11-06 12:22:40|373.61|371.91|373.58|371.88|373.65|371.95|373.57|371.87|18
1730895770000|2024-11-06 12:22:50|373.56|371.86|373.59|371.89|373.59|371.89|373.54|371.84|15
1730895780000|2024-11-06 12:23:00|373.57|371.87|373.58|371.88|373.76|372.06|373.57|371.87|25
1730895790000|2024-11-06 12:23:10|373.59|371.89|373.68|371.98|373.68|371.98|373.58|371.88|16
1730895800000|2024-11-06 12:23:20|373.71|372.01|373.63|371.93|373.81|372.11|373.63|371.93|15
1730895810000|2024-11-06 12:23:30|373.66|371.96|373.54|371.84|373.66|371.96|373.54|371.84|17
1730895820000|2024-11-06 12:23:40|373.55|371.85|373.48|371.78|373.56|371.86|373.44|371.74|20
1730895830000|2024-11-06 12:23:50|373.47|371.77|373.51|371.81|373.52|371.82|373.44|371.74|15
1730895840000|2024-11-06 12:24:00|373.5|371.8|373.47|371.77|373.51|371.81|373.38|371.68|20
1730895850000|2024-11-06 12:24:10|373.49|371.79|373.48|371.78|373.53|371.83|373.48|371.78|9
1730895860000|2024-11-06 12:24:20|373.5|371.8|373.53|371.83|373.6|371.9|373.5|371.8|15
1730895870000|2024-11-06 12:24:30|373.48|371.78|373.4|371.7|373.49|371.79|373.35|371.65|20
1730895880000|2024-11-06 12:24:40|373.41|371.71|373.52|371.82|373.52|371.82|373.41|371.71|15
1730895890000|2024-11-06 12:24:50|373.55|371.85|373.51|371.81|373.55|371.85|373.5|371.8|20
1730895900000|2024-11-06 12:25:00|373.52|371.82|373.8|372.1|373.8|372.1|373.52|371.82|22
1730895910000|2024-11-06 12:25:10|373.81|372.11|373.83|372.13|373.83|372.13|373.75|372.05|9
1730895920000|2024-11-06 12:25:20|373.81|372.11|373.81|372.11|373.82|372.12|373.79|372.09|11
1730895930000|2024-11-06 12:25:30|373.83|372.13|373.7|372|373.83|372.13|373.7|372|14
1730895940000|2024-11-06 12:25:40|373.79|372.09|373.74|372.04|373.8|372.1|373.7|372|12
1730895950000|2024-11-06 12:25:50|373.76|372.06|373.82|372.12|373.88|372.18|373.72|372.02|14
1730895960000|2024-11-06 12:26:00|373.83|372.13|373.98|372.28|373.98|372.28|373.79|372.09|18
1730895970000|2024-11-06 12:26:10|373.97|372.27|374.07|372.37|374.1|372.4|373.95|372.25|17
1730895980000|2024-11-06 12:26:20|374.08|372.38|373.97|372.27|374.08|372.38|373.93|372.23|23
1730895990000|2024-11-06 12:26:30|373.94|372.24|374|372.3|374.04|372.34|373.94|372.24|20
1730896000000|2024-11-06 12:26:40|374.01|372.31|373.94|372.24|374.04|372.34|373.89|372.19|27
1730896010000|2024-11-06 12:26:50|373.96|372.26|374|372.3|374|372.3|373.89|372.19|15
1730896020000|2024-11-06 12:27:00|373.99|372.29|373.96|372.26|374.03|372.33|373.95|372.25|21
1730896030000|2024-11-06 12:27:10|373.95|372.25|374.08|372.38|374.09|372.39|373.95|372.25|15
1730896040000|2024-11-06 12:27:20|374.06|372.36|373.98|372.28|374.14|372.44|373.98|372.28|12
1730896050000|2024-11-06 12:27:30|373.97|372.27|373.96|372.26|374|372.3|373.89|372.19|25
1730896060000|2024-11-06 12:27:40|373.97|372.27|373.86|372.16|373.97|372.27|373.8|372.1|18
1730896070000|2024-11-06 12:27:50|373.85|372.15|373.97|372.27|374|372.3|373.85|372.15|12
1730896080000|2024-11-06 12:28:00|373.98|372.28|373.95|372.25|374.03|372.33|373.93|372.23|26
1730896090000|2024-11-06 12:28:10|373.96|372.26|373.87|372.17|373.96|372.26|373.87|372.17|14
1730896100000|2024-11-06 12:28:20|373.86|372.16|373.77|372.07|373.87|372.17|373.77|372.07|12
1730896110000|2024-11-06 12:28:30|373.78|372.08|373.72|372.02|373.78|372.08|373.68|371.98|14
1730896120000|2024-11-06 12:28:40|373.73|372.03|373.7|372|373.74|372.04|373.63|371.93|22
1730896130000|2024-11-06 12:28:50|373.72|372.02|373.62|371.92|373.72|372.02|373.6|371.9|13
1730896140000|2024-11-06 12:29:00|373.64|371.94|373.64|371.94|373.7|372|373.63|371.93|20
1730896150000|2024-11-06 12:29:10|373.58|371.88|373.59|371.89|373.62|371.92|373.55|371.85|23
1730896160000|2024-11-06 12:29:20|373.58|371.88|373.59|371.89|373.66|371.96|373.58|371.88|16
1730896170000|2024-11-06 12:29:30|373.6|371.9|373.56|371.86|373.6|371.9|373.55|371.85|12
1730896180000|2024-11-06 12:29:40|373.59|371.89|373.59|371.89|373.6|371.9|373.57|371.87|6
1730896190000|2024-11-06 12:29:50|373.57|371.87|373.48|371.78|373.58|371.88|373.48|371.78|12
1730896200000|2024-11-06 12:30:00|373.53|371.83|373.63|371.93|373.67|371.97|373.41|371.71|28
1730896210000|2024-11-06 12:30:10|373.64|371.94|373.64|371.94|373.68|371.98|373.5|371.8|16
1730896220000|2024-11-06 12:30:20|373.65|371.95|373.8|372.1|373.82|372.12|373.65|371.95|14
1730896230000|2024-11-06 12:30:30|373.79|372.09|373.83|372.13|373.89|372.19|373.77|372.07|20
1730896240000|2024-11-06 12:30:40|373.85|372.15|373.85|372.15|373.86|372.16|373.81|372.11|24
1730896250000|2024-11-06 12:30:50|373.86|372.16|373.97|372.27|374|372.3|373.86|372.16|20
1730896260000|2024-11-06 12:31:00|373.96|372.26|373.55|371.85|373.99|372.29|373.55|371.85|23
1730896270000|2024-11-06 12:31:10|373.58|371.88|373.5|371.8|373.66|371.96|373.46|371.76|27
1730896280000|2024-11-06 12:31:20|373.51|371.81|373.45|371.75|373.51|371.81|373.44|371.74|18
1730896290000|2024-11-06 12:31:30|373.46|371.76|373.35|371.65|373.57|371.87|373.33|371.63|28
1730896300000|2024-11-06 12:31:40|373.32|371.62|373.46|371.76|373.46|371.76|373.32|371.62|13
1730896310000|2024-11-06 12:31:50|373.45|371.75|373.65|371.95|373.65|371.95|373.42|371.72|26
1730896320000|2024-11-06 12:32:00|373.64|371.94|373.7|372|373.71|372.01|373.57|371.87|27
1730896330000|2024-11-06 12:32:10|373.67|371.97|373.83|372.13|373.85|372.15|373.64|371.94|28
1730896340000|2024-11-06 12:32:20|373.86|372.16|373.78|372.08|373.86|372.16|373.75|372.05|18
1730896350000|2024-11-06 12:32:30|373.77|372.07|373.72|372.02|373.8|372.1|373.71|372.01|20
1730896360000|2024-11-06 12:32:40|373.73|372.03|373.66|371.96|373.77|372.07|373.65|371.95|13
1730896370000|2024-11-06 12:32:50|373.65|371.95|373.56|371.86|373.65|371.95|373.51|371.81|22
1730896380000|2024-11-06 12:33:00|373.57|371.87|373.72|372.02|373.72|372.02|373.57|371.87|17
1730896390000|2024-11-06 12:33:10|373.78|372.08|373.87|372.17|373.9|372.2|373.78|372.08|23
1730896400000|2024-11-06 12:33:20|373.86|372.16|373.9|372.2|373.91|372.21|373.82|372.12|18
1730896410000|2024-11-06 12:33:30|373.92|372.22|373.88|372.18|373.94|372.24|373.88|372.18|19
1730896420000|2024-11-06 12:33:40|373.89|372.19|373.96|372.26|373.96|372.26|373.8|372.1|22
1730896430000|2024-11-06 12:33:50|373.93|372.23|374.09|372.39|374.09|372.39|373.88|372.18|17
1730896440000|2024-11-06 12:34:00|374.08|372.38|374.09|372.39|374.12|372.42|374.05|372.35|16
1730896450000|2024-11-06 12:34:10|374.08|372.38|373.97|372.27|374.11|372.41|373.92|372.22|24
1730896460000|2024-11-06 12:34:20|373.98|372.28|373.96|372.26|373.98|372.28|373.92|372.22|21
1730896470000|2024-11-06 12:34:30|373.95|372.25|373.93|372.23|373.97|372.27|373.93|372.23|10
1730896480000|2024-11-06 12:34:40|373.94|372.24|374.08|372.38|374.1|372.4|373.94|372.24|15
1730896490000|2024-11-06 12:34:50|374.1|372.4|374.03|372.33|374.1|372.4|374.03|372.33|15
1730896500000|2024-11-06 12:35:00|374.04|372.34|374.12|372.42|374.12|372.42|374.02|372.32|21
1730896510000|2024-11-06 12:35:10|374.11|372.41|374.18|372.48|374.19|372.49|374.11|372.41|10
1730896520000|2024-11-06 12:35:20|374.17|372.47|373.91|372.21|374.17|372.47|373.91|372.21|23
1730896530000|2024-11-06 12:35:30|373.9|372.2|373.88|372.18|373.91|372.21|373.79|372.09|22
1730896540000|2024-11-06 12:35:40|373.87|372.17|373.87|372.17|373.88|372.18|373.85|372.15|21
1730896550000|2024-11-06 12:35:50|373.88|372.18|373.86|372.16|373.9|372.2|373.82|372.12|20
1730896560000|2024-11-06 12:36:00|373.84|372.14|373.79|372.09|373.85|372.15|373.76|372.06|24
1730896570000|2024-11-06 12:36:10|373.81|372.11|373.68|371.98|373.82|372.12|373.68|371.98|15
1730896580000|2024-11-06 12:36:20|373.69|371.99|373.73|372.03|373.76|372.06|373.67|371.97|14
1730896590000|2024-11-06 12:36:30|373.72|372.02|373.73|372.03|373.76|372.06|373.69|371.99|17
1730896600000|2024-11-06 12:36:40|373.72|372.02|373.53|371.83|373.72|372.02|373.53|371.83|14
1730896610000|2024-11-06 12:36:50|373.54|371.84|373.49|371.79|373.56|371.86|373.46|371.76|13
1730896620000|2024-11-06 12:37:00|373.48|371.78|373.42|371.72|373.49|371.79|373.4|371.7|16
1730896630000|2024-11-06 12:37:10|373.47|371.77|373.52|371.82|373.52|371.82|373.47|371.77|8
1730896640000|2024-11-06 12:37:20|373.54|371.84|373.63|371.93|373.63|371.93|373.54|371.84|8
1730896650000|2024-11-06 12:37:30|373.62|371.92|373.65|371.95|373.65|371.95|373.58|371.88|13
1730896660000|2024-11-06 12:37:40|373.63|371.93|373.62|371.92|373.64|371.94|373.58|371.88|9
1730896670000|2024-11-06 12:37:50|373.61|371.91|373.65|371.95|373.65|371.95|373.57|371.87|14
1730896680000|2024-11-06 12:38:00|373.68|371.98|373.6|371.9|373.75|372.05|373.6|371.9|19
1730896690000|2024-11-06 12:38:10|373.56|371.86|373.52|371.82|373.56|371.86|373.49|371.79|19
1730896700000|2024-11-06 12:38:20|373.53|371.83|373.39|371.69|373.55|371.85|373.37|371.67|22
1730896710000|2024-11-06 12:38:30|373.41|371.71|373.43|371.73|373.43|371.73|373.36|371.66|18
1730896720000|2024-11-06 12:38:40|373.44|371.74|373.38|371.68|373.45|371.75|373.36|371.66|13
1730896730000|2024-11-06 12:38:50|373.37|371.67|373.49|371.79|373.5|371.8|373.37|371.67|16
1730896740000|2024-11-06 12:39:00|373.47|371.77|373.54|371.84|373.55|371.85|373.44|371.74|13
1730896750000|2024-11-06 12:39:10|373.53|371.83|373.25|371.55|373.53|371.83|373.16|371.46|18
1730896760000|2024-11-06 12:39:20|373.24|371.54|372.95|371.25|373.24|371.54|372.82|371.12|21
1730896770000|2024-11-06 12:39:30|372.94|371.24|372.98|371.28|372.98|371.28|372.89|371.19|17
1730896780000|2024-11-06 12:39:40|373|371.3|372.93|371.23|373|371.3|372.89|371.19|23
1730896790000|2024-11-06 12:39:50|372.96|371.26|372.94|371.24|372.96|371.26|372.88|371.18|19
1730896800000|2024-11-06 12:40:00|372.99|371.29|373.1|371.4|373.11|371.41|372.96|371.26|24
1730896810000|2024-11-06 12:40:10|373.09|371.39|373.23|371.53|373.23|371.53|373.09|371.39|15
1730896820000|2024-11-06 12:40:20|373.4|371.7|373.45|371.75|373.52|371.82|373.4|371.7|20
1730896830000|2024-11-06 12:40:30|373.47|371.77|373.55|371.85|373.55|371.85|373.43|371.73|22
1730896840000|2024-11-06 12:40:40|373.56|371.86|373.69|371.99|373.74|372.04|373.55|371.85|15
1730896850000|2024-11-06 12:40:50|373.7|372|373.78|372.08|373.82|372.12|373.7|372|11
1730896860000|2024-11-06 12:41:00|373.8|372.1|373.96|372.26|373.96|372.26|373.8|372.1|14
1730896870000|2024-11-06 12:41:10|373.91|372.21|373.92|372.22|373.92|372.22|373.9|372.2|10
1730896880000|2024-11-06 12:41:20|373.93|372.23|373.87|372.17|373.93|372.23|373.86|372.16|13
1730896890000|2024-11-06 12:41:30|373.86|372.16|373.79|372.09|373.86|372.16|373.77|372.07|16
1730896900000|2024-11-06 12:41:40|373.77|372.07|373.75|372.05|373.77|372.07|373.71|372.01|12
1730896910000|2024-11-06 12:41:50|373.72|372.02|373.69|371.99|373.72|372.02|373.67|371.97|18
1730896920000|2024-11-06 12:42:00|373.67|371.97|373.68|371.98|373.79|372.09|373.67|371.97|22
1730896930000|2024-11-06 12:42:10|373.74|372.04|373.81|372.11|373.82|372.12|373.71|372.01|18
1730896940000|2024-11-06 12:42:20|373.82|372.12|373.79|372.09|373.82|372.12|373.76|372.06|16
1730896950000|2024-11-06 12:42:30|373.8|372.1|373.8|372.1|373.83|372.13|373.79|372.09|22
1730896960000|2024-11-06 12:42:40|373.73|372.03|373.7|372|373.73|372.03|373.69|371.99|22
1730896970000|2024-11-06 12:42:50|373.68|371.98|373.58|371.88|373.68|371.98|373.58|371.88|13
1730896980000|2024-11-06 12:43:00|373.59|371.89|373.64|371.94|373.68|371.98|373.58|371.88|29
1730896990000|2024-11-06 12:43:10|373.65|371.95|373.63|371.93|373.66|371.96|373.59|371.89|20
1730897000000|2024-11-06 12:43:20|373.61|371.91|373.6|371.9|373.65|371.95|373.59|371.89|19
1730897010000|2024-11-06 12:43:30|373.63|371.93|373.54|371.84|373.65|371.95|373.51|371.81|20
1730897020000|2024-11-06 12:43:40|373.55|371.85|373.49|371.79|373.57|371.87|373.47|371.77|13
1730897030000|2024-11-06 12:43:50|373.55|371.85|373.61|371.91|373.68|371.98|373.55|371.85|20
1730897040000|2024-11-06 12:44:00|373.62|371.92|373.54|371.84|373.62|371.92|373.54|371.84|21
1730897050000|2024-11-06 12:44:10|373.55|371.85|373.54|371.84|373.62|371.92|373.53|371.83|18
1730897060000|2024-11-06 12:44:20|373.55|371.85|373.46|371.76|373.55|371.85|373.4|371.7|19
1730897070000|2024-11-06 12:44:30|373.45|371.75|373.36|371.66|373.5|371.8|373.35|371.65|22
1730897080000|2024-11-06 12:44:40|373.38|371.68|373.35|371.65|373.38|371.68|373.31|371.61|11
1730897090000|2024-11-06 12:44:50|373.34|371.64|373.48|371.78|373.49|371.79|373.28|371.58|13
1730897100000|2024-11-06 12:45:00|373.45|371.75|373.6|371.9|373.6|371.9|373.37|371.67|21
1730897110000|2024-11-06 12:45:10|373.59|371.89|373.64|371.94|373.66|371.96|373.49|371.79|28
1730897120000|2024-11-06 12:45:20|373.65|371.95|373.71|372.01|373.71|372.01|373.59|371.89|22
1730897130000|2024-11-06 12:45:30|373.7|372|373.75|372.05|373.79|372.09|373.61|371.91|21
1730897140000|2024-11-06 12:45:40|373.76|372.06|373.63|371.93|373.8|372.1|373.62|371.92|22
1730897150000|2024-11-06 12:45:50|373.6|371.9|373.53|371.83|373.6|371.9|373.5|371.8|24
1730897160000|2024-11-06 12:46:00|373.51|371.81|373.63|371.93|373.64|371.94|373.51|371.81|19
1730897170000|2024-11-06 12:46:10|373.6|371.9|373.57|371.87|373.62|371.92|373.43|371.73|21
1730897180000|2024-11-06 12:46:20|373.55|371.85|373.55|371.85|373.6|371.9|373.53|371.83|21
1730897190000|2024-11-06 12:46:30|373.56|371.86|373.66|371.96|373.69|371.99|373.56|371.86|25
1730897200000|2024-11-06 12:46:40|373.67|371.97|373.77|372.07|373.82|372.12|373.66|371.96|26
1730897210000|2024-11-06 12:46:50|373.78|372.08|373.73|372.03|373.81|372.11|373.72|372.02|15
1730897220000|2024-11-06 12:47:00|373.74|372.04|373.7|372|373.79|372.09|373.66|371.96|24
1730897230000|2024-11-06 12:47:10|373.67|371.97|373.65|371.95|373.67|371.97|373.59|371.89|14
1730897240000|2024-11-06 12:47:20|373.67|371.97|373.66|371.96|373.73|372.03|373.66|371.96|14
1730897250000|2024-11-06 12:47:30|373.61|371.91|373.65|371.95|373.65|371.95|373.6|371.9|17
1730897260000|2024-11-06 12:47:40|373.62|371.92|373.7|372|373.72|372.02|373.61|371.91|25
1730897270000|2024-11-06 12:47:50|373.73|372.03|373.72|372.02|373.75|372.05|373.71|372.01|11
1730897280000|2024-11-06 12:48:00|373.73|372.03|373.72|372.02|373.87|372.17|373.68|371.98|25
1730897290000|2024-11-06 12:48:10|373.71|372.01|373.65|371.95|373.71|372.01|373.65|371.95|23
1730897300000|2024-11-06 12:48:20|373.66|371.96|373.47|371.77|373.7|372|373.47|371.77|19
1730897310000|2024-11-06 12:48:30|373.4|371.7|372.98|371.28|373.43|371.73|372.92|371.22|31
1730897320000|2024-11-06 12:48:40|373.02|371.32|372.95|371.25|373.05|371.35|372.94|371.24|17
1730897330000|2024-11-06 12:48:50|372.94|371.24|372.66|370.96|372.94|371.24|372.65|370.95|26
1730897340000|2024-11-06 12:49:00|372.67|370.97|372.84|371.14|372.85|371.15|372.62|370.92|27
1730897350000|2024-11-06 12:49:10|372.81|371.11|372.81|371.11|372.84|371.14|372.79|371.09|13
1730897360000|2024-11-06 12:49:20|372.86|371.16|372.71|371.01|372.86|371.16|372.68|370.98|24
1730897370000|2024-11-06 12:49:30|372.72|371.02|372.75|371.05|372.84|371.14|372.71|371.01|23
1730897380000|2024-11-06 12:49:40|372.74|371.04|372.74|371.04|372.79|371.09|372.71|371.01|20
1730897390000|2024-11-06 12:49:50|372.76|371.06|372.69|370.99|372.82|371.12|372.69|370.99|16
1730897400000|2024-11-06 12:50:00|372.7|371|372.71|371.01|372.72|371.02|372.64|370.94|16
1730897410000|2024-11-06 12:50:10|372.72|371.02|372.78|371.08|372.78|371.08|372.71|371.01|21
1730897420000|2024-11-06 12:50:20|372.77|371.07|372.66|370.96|372.78|371.08|372.61|370.91|17
1730897430000|2024-11-06 12:50:30|372.73|371.03|372.67|370.97|372.75|371.05|372.63|370.93|20
1730897440000|2024-11-06 12:50:40|372.65|370.95|372.63|370.93|372.71|371.01|372.56|370.86|21
1730897450000|2024-11-06 12:50:50|372.65|370.95|372.95|371.25|372.96|371.26|372.65|370.95|25
1730897460000|2024-11-06 12:51:00|372.93|371.23|372.8|371.1|372.95|371.25|372.74|371.04|19
1730897470000|2024-11-06 12:51:10|372.89|371.19|372.74|371.04|372.89|371.19|372.72|371.02|28
1730897480000|2024-11-06 12:51:20|372.73|371.03|373.03|371.33|373.03|371.33|372.73|371.03|16
1730897490000|2024-11-06 12:51:30|373.02|371.32|373.04|371.34|373.16|371.46|373.02|371.32|29
1730897500000|2024-11-06 12:51:40|373.06|371.36|373.27|371.57|373.32|371.62|373.06|371.36|14
1730897510000|2024-11-06 12:51:50|373.29|371.59|373.23|371.53|373.3|371.6|373.22|371.52|21
1730897520000|2024-11-06 12:52:00|373.25|371.55|373.38|371.68|373.49|371.79|373.21|371.51|29
1730897530000|2024-11-06 12:52:10|373.37|371.67|373.19|371.49|373.37|371.67|373.19|371.49|27
1730897540000|2024-11-06 12:52:20|373.17|371.47|373.12|371.42|373.17|371.47|373.09|371.39|16
1730897550000|2024-11-06 12:52:30|373.11|371.41|373.13|371.43|373.13|371.43|373.03|371.33|17
1730897560000|2024-11-06 12:52:40|373.12|371.42|373.16|371.46|373.16|371.46|373.09|371.39|13
1730897570000|2024-11-06 12:52:50|373.15|371.45|373.2|371.5|373.21|371.51|373.15|371.45|13
1730897580000|2024-11-06 12:53:00|373.28|371.58|373.34|371.64|373.36|371.66|373.25|371.55|15
1730897590000|2024-11-06 12:53:10|373.35|371.65|373.41|371.71|373.49|371.79|373.35|371.65|16
1730897600000|2024-11-06 12:53:20|373.42|371.72|373.41|371.71|373.43|371.73|373.34|371.64|19
1730897610000|2024-11-06 12:53:30|373.42|371.72|373.32|371.62|373.44|371.74|373.32|371.62|20
1730897620000|2024-11-06 12:53:40|373.31|371.61|373.24|371.54|373.32|371.62|373.15|371.45|17
1730897630000|2024-11-06 12:53:50|373.23|371.53|373.17|371.47|373.25|371.55|373.13|371.43|20
1730897640000|2024-11-06 12:54:00|373.18|371.48|373.2|371.5|373.34|371.64|373.16|371.46|24
1730897650000|2024-11-06 12:54:10|373.23|371.53|373.47|371.77|373.47|371.77|373.23|371.53|25
1730897660000|2024-11-06 12:54:20|373.45|371.75|373.42|371.72|373.45|371.75|373.39|371.69|19
1730897670000|2024-11-06 12:54:30|373.41|371.71|373.28|371.58|373.42|371.72|373.26|371.56|23
1730897680000|2024-11-06 12:54:40|373.29|371.59|373.26|371.56|373.29|371.59|373.24|371.54|22
1730897690000|2024-11-06 12:54:50|373.25|371.55|373.29|371.59|373.31|371.61|373.25|371.55|20
1730897700000|2024-11-06 12:55:00|373.28|371.58|373.25|371.55|373.34|371.64|373.25|371.55|20
1730897710000|2024-11-06 12:55:10|373.26|371.56|373.32|371.62|373.34|371.64|373.24|371.54|18
1730897720000|2024-11-06 12:55:20|373.33|371.63|373.26|371.56|373.33|371.63|373.25|371.55|13
1730897730000|2024-11-06 12:55:30|373.27|371.57|373.27|371.57|373.45|371.75|373.27|371.57|25
1730897740000|2024-11-06 12:55:40|373.26|371.56|373.24|371.54|373.35|371.65|373.24|371.54|18
1730897750000|2024-11-06 12:55:50|373.25|371.55|373.24|371.54|373.26|371.56|373.24|371.54|10
1730897760000|2024-11-06 12:56:00|373.22|371.52|373.21|371.51|373.26|371.56|373.21|371.51|15
1730897770000|2024-11-06 12:56:10|373.23|371.53|373.16|371.46|373.23|371.53|373.15|371.45|11
1730897780000|2024-11-06 12:56:20|373.15|371.45|373|371.3|373.16|371.46|372.98|371.28|15
1730897790000|2024-11-06 12:56:30|372.99|371.29|372.96|371.26|372.99|371.29|372.94|371.24|14
1730897800000|2024-11-06 12:56:40|372.97|371.27|372.9|371.2|372.98|371.28|372.87|371.17|21
1730897810000|2024-11-06 12:56:50|372.89|371.19|372.96|371.26|372.96|371.26|372.87|371.17|17
1730897820000|2024-11-06 12:57:00|372.93|371.23|372.98|371.28|373.1|371.4|372.93|371.23|17
1730897830000|2024-11-06 12:57:10|372.97|371.27|372.87|371.17|372.97|371.27|372.85|371.15|16
1730897840000|2024-11-06 12:57:20|372.86|371.16|372.83|371.13|372.86|371.16|372.8|371.1|13
1730897850000|2024-11-06 12:57:30|372.87|371.17|372.7|371|372.91|371.21|372.61|370.91|20
1730897860000|2024-11-06 12:57:40|372.71|371.01|372.59|370.89|372.72|371.02|372.58|370.88|27
1730897870000|2024-11-06 12:57:50|372.56|370.86|372.54|370.84|372.67|370.97|372.54|370.84|20
1730897880000|2024-11-06 12:58:00|372.62|370.92|372.63|370.93|372.65|370.95|372.6|370.9|11
1730897890000|2024-11-06 12:58:10|372.64|370.94|372.67|370.97|372.72|371.02|372.59|370.89|21
1730897900000|2024-11-06 12:58:20|372.69|370.99|372.46|370.76|372.69|370.99|372.46|370.76|21
1730897910000|2024-11-06 12:58:30|372.44|370.74|372.2|370.5|372.51|370.81|372.2|370.5|27
1730897920000|2024-11-06 12:58:40|372.17|370.47|372.08|370.38|372.17|370.47|372.03|370.33|26
1730897930000|2024-11-06 12:58:50|372.09|370.39|372.29|370.59|372.39|370.69|372.09|370.39|26
1730897940000|2024-11-06 12:59:00|372.28|370.58|372.27|370.57|372.46|370.76|372.25|370.55|25
1730897950000|2024-11-06 12:59:10|372.26|370.56|372.25|370.55|372.29|370.59|372.23|370.53|17
1730897960000|2024-11-06 12:59:20|372.26|370.56|372.16|370.46|372.29|370.59|372.15|370.45|24
1730897970000|2024-11-06 12:59:30|372.17|370.47|372.3|370.6|372.32|370.62|372.16|370.46|18
1730897980000|2024-11-06 12:59:40|372.28|370.58|372.4|370.7|372.43|370.73|372.24|370.54|17
1730897990000|2024-11-06 12:59:50|372.41|370.71|372.4|370.7|372.41|370.71|372.31|370.61|21
1730898000000|2024-11-06 13:00:00|372.34|370.64|372.49|370.79|372.49|370.79|372.34|370.64|29
1730898010000|2024-11-06 13:00:10|372.59|370.89|373.17|371.47|373.24|371.54|372.47|370.77|30
1730898020000|2024-11-06 13:00:20|373.11|371.41|372.87|371.17|373.12|371.42|372.87|371.17|7
1730898030000|2024-11-06 13:00:30|372.91|371.21|373.13|371.43|373.21|371.51|372.91|371.21|14
1730898040000|2024-11-06 13:00:40|373.11|371.41|373.26|371.56|373.26|371.56|373.06|371.36|24
1730898050000|2024-11-06 13:00:50|373.27|371.57|373.4|371.7|373.41|371.71|373.25|371.55|26
1730898060000|2024-11-06 13:01:00|373.42|371.72|373.35|371.65|373.42|371.72|373.32|371.62|26
1730898070000|2024-11-06 13:01:10|373.34|371.64|373.42|371.72|373.45|371.75|373.33|371.63|23
1730898080000|2024-11-06 13:01:20|373.36|371.66|373.44|371.74|373.46|371.76|373.34|371.64|23
1730898090000|2024-11-06 13:01:30|373.4|371.7|373.37|371.67|373.43|371.73|373.33|371.63|21
1730898100000|2024-11-06 13:01:40|373.38|371.68|373.39|371.69|373.57|371.87|373.38|371.68|19
1730898110000|2024-11-06 13:01:50|373.41|371.71|373.39|371.69|373.43|371.73|373.38|371.68|22
1730898120000|2024-11-06 13:02:00|373.33|371.63|372.86|371.16|373.33|371.63|372.85|371.15|22
1730898130000|2024-11-06 13:02:10|372.85|371.15|372.93|371.23|373.02|371.32|372.85|371.15|22
1730898140000|2024-11-06 13:02:20|372.92|371.22|372.91|371.21|373.01|371.31|372.88|371.18|21
1730898150000|2024-11-06 13:02:30|372.9|371.2|372.73|371.03|372.9|371.2|372.73|371.03|17
1730898160000|2024-11-06 13:02:40|372.71|371.01|372.77|371.07|372.79|371.09|372.66|370.96|18
1730898170000|2024-11-06 13:02:50|372.78|371.08|372.76|371.06|372.78|371.08|372.69|370.99|13
1730898180000|2024-11-06 13:03:00|372.74|371.04|372.65|370.95|372.74|371.04|372.56|370.86|15
1730898190000|2024-11-06 13:03:10|372.64|370.94|372.59|370.89|372.65|370.95|372.59|370.89|17
1730898200000|2024-11-06 13:03:20|372.57|370.87|372.44|370.74|372.57|370.87|372.41|370.71|15
1730898210000|2024-11-06 13:03:30|372.42|370.72|372.21|370.51|372.42|370.72|372.2|370.5|17
1730898220000|2024-11-06 13:03:40|372.23|370.53|372.19|370.49|372.25|370.55|372.17|370.47|17
1730898230000|2024-11-06 13:03:50|372.2|370.5|372.35|370.65|372.42|370.72|372.17|370.47|22
1730898240000|2024-11-06 13:04:00|372.33|370.63|372.3|370.6|372.41|370.71|372.3|370.6|25
1730898250000|2024-11-06 13:04:10|372.29|370.59|372.07|370.37|372.29|370.59|372.07|370.37|27
1730898260000|2024-11-06 13:04:20|372.06|370.36|372.44|370.74|372.44|370.74|372.06|370.36|24
1730898270000|2024-11-06 13:04:30|372.4|370.7|372.33|370.63|372.41|370.71|372.24|370.54|17
1730898280000|2024-11-06 13:04:40|372.34|370.64|372.73|371.03|372.74|371.04|372.34|370.64|18
1730898290000|2024-11-06 13:04:50|372.74|371.04|372.69|370.99|372.74|371.04|372.64|370.94|21
1730898300000|2024-11-06 13:05:00|372.68|370.98|372.97|371.27|372.98|371.28|372.68|370.98|29
1730898310000|2024-11-06 13:05:10|373|371.3|373.01|371.31|373.05|371.35|372.99|371.29|25
1730898320000|2024-11-06 13:05:20|373|371.3|372.97|371.27|373.05|371.35|372.96|371.26|18
1730898330000|2024-11-06 13:05:30|372.96|371.26|372.82|371.12|373.05|371.35|372.82|371.12|19
1730898340000|2024-11-06 13:05:40|372.84|371.14|372.9|371.2|372.94|371.24|372.84|371.14|15
1730898350000|2024-11-06 13:05:50|372.91|371.21|372.99|371.29|373.07|371.37|372.88|371.18|19
1730898360000|2024-11-06 13:06:00|372.97|371.27|372.9|371.2|372.97|371.27|372.85|371.15|18
1730898370000|2024-11-06 13:06:10|372.89|371.19|373.11|371.41|373.16|371.46|372.89|371.19|23
1730898380000|2024-11-06 13:06:20|373.12|371.42|372.97|371.27|373.12|371.42|372.97|371.27|18
1730898390000|2024-11-06 13:06:30|372.99|371.29|372.93|371.23|373.02|371.32|372.91|371.21|18
1730898400000|2024-11-06 13:06:40|372.9|371.2|373.09|371.39|373.09|371.39|372.89|371.19|18
1730898410000|2024-11-06 13:06:50|373.1|371.4|373.31|371.61|373.31|371.61|373.1|371.4|19
1730898420000|2024-11-06 13:07:00|373.32|371.62|373.08|371.38|373.32|371.62|373.03|371.33|23
1730898430000|2024-11-06 13:07:10|373.09|371.39|372.91|371.21|373.09|371.39|372.85|371.15|16
1730898440000|2024-11-06 13:07:20|372.9|371.2|372.65|370.95|372.97|371.27|372.64|370.94|21
1730898450000|2024-11-06 13:07:30|372.64|370.94|372.56|370.86|372.64|370.94|372.42|370.72|28
1730898460000|2024-11-06 13:07:40|372.55|370.85|372.51|370.81|372.55|370.85|372.46|370.76|18
1730898470000|2024-11-06 13:07:50|372.49|370.79|372.32|370.62|372.49|370.79|372.32|370.62|19
1730898480000|2024-11-06 13:08:00|372.33|370.63|372.35|370.65|372.46|370.76|372.33|370.63|14
1730898490000|2024-11-06 13:08:10|372.37|370.67|372.45|370.75|372.49|370.79|372.37|370.67|19
1730898500000|2024-11-06 13:08:20|372.49|370.79|372.49|370.79|372.53|370.83|372.46|370.76|13
1730898510000|2024-11-06 13:08:30|372.5|370.8|372.79|371.09|372.84|371.14|372.5|370.8|26
1730898520000|2024-11-06 13:08:40|372.77|371.07|372.75|371.05|372.77|371.07|372.7|371|10
1730898530000|2024-11-06 13:08:50|372.74|371.04|372.72|371.02|372.75|371.05|372.65|370.95|10
1730898540000|2024-11-06 13:09:00|372.7|371|372.69|370.99|372.77|371.07|372.64|370.94|20
1730898550000|2024-11-06 13:09:10|372.7|371|372.51|370.81|372.74|371.04|372.51|370.81|22
1730898560000|2024-11-06 13:09:20|372.52|370.82|372.36|370.66|372.54|370.84|372.25|370.55|24
1730898570000|2024-11-06 13:09:30|372.27|370.57|372.22|370.52|372.32|370.62|372.21|370.51|13
1730898580000|2024-11-06 13:09:40|372.23|370.53|372.21|370.51|372.25|370.55|372.12|370.42|24
1730898590000|2024-11-06 13:09:50|372.23|370.53|372.04|370.34|372.24|370.54|372.04|370.34|18
1730898600000|2024-11-06 13:10:00|372.03|370.33|371.97|370.27|372.06|370.36|371.96|370.26|16
1730898610000|2024-11-06 13:10:10|371.96|370.26|372.03|370.33|372.17|370.47|371.96|370.26|18
1730898620000|2024-11-06 13:10:20|372.05|370.35|372.17|370.47|372.17|370.47|371.95|370.25|17
1730898630000|2024-11-06 13:10:30|372.21|370.51|372.17|370.47|372.23|370.53|372.15|370.45|13
1730898640000|2024-11-06 13:10:40|372.16|370.46|372.4|370.7|372.4|370.7|372.13|370.43|14
1730898650000|2024-11-06 13:10:50|372.41|370.71|372.38|370.68|372.42|370.72|372.35|370.65|12
1730898660000|2024-11-06 13:11:00|372.4|370.7|372.27|370.57|372.42|370.72|372.23|370.53|22
1730898670000|2024-11-06 13:11:10|372.21|370.51|372.18|370.48|372.22|370.52|372.15|370.45|21
1730898680000|2024-11-06 13:11:20|372.21|370.51|372.42|370.72|372.42|370.72|372.18|370.48|20
1730898690000|2024-11-06 13:11:30|372.41|370.71|372.41|370.71|372.41|370.71|372.34|370.64|16
1730898700000|2024-11-06 13:11:40|372.46|370.76|372.61|370.91|372.62|370.92|372.46|370.76|16
1730898710000|2024-11-06 13:11:50|372.6|370.9|372.47|370.77|372.65|370.95|372.45|370.75|19
1730898720000|2024-11-06 13:12:00|372.49|370.79|372.52|370.82|372.53|370.83|372.46|370.76|14
1730898730000|2024-11-06 13:12:10|372.53|370.83|372.69|370.99|372.69|370.99|372.5|370.8|18
1730898740000|2024-11-06 13:12:20|372.7|371|372.69|370.99|372.85|371.15|372.59|370.89|20
1730898750000|2024-11-06 13:12:30|372.67|370.97|372.68|370.98|372.73|371.03|372.63|370.93|11
1730898760000|2024-11-06 13:12:40|372.71|371.01|372.83|371.13|372.83|371.13|372.71|371.01|8
1730898770000|2024-11-06 13:12:50|372.85|371.15|372.94|371.24|372.94|371.24|372.79|371.09|20
1730898780000|2024-11-06 13:13:00|372.93|371.23|372.82|371.12|372.96|371.26|372.82|371.12|20
1730898790000|2024-11-06 13:13:10|372.81|371.11|372.84|371.14|372.84|371.14|372.74|371.04|16
1730898800000|2024-11-06 13:13:20|372.83|371.13|372.81|371.11|372.89|371.19|372.81|371.11|13
1730898810000|2024-11-06 13:13:30|372.83|371.13|372.66|370.96|372.83|371.13|372.66|370.96|14
1730898820000|2024-11-06 13:13:40|372.65|370.95|372.62|370.92|372.74|371.04|372.62|370.92|17
1730898830000|2024-11-06 13:13:50|372.61|370.91|372.62|370.92|372.62|370.92|372.58|370.88|15
1730898840000|2024-11-06 13:14:00|372.61|370.91|372.58|370.88|372.62|370.92|372.56|370.86|11
1730898850000|2024-11-06 13:14:10|372.57|370.87|372.33|370.63|372.57|370.87|372.33|370.63|19
1730898860000|2024-11-06 13:14:20|372.34|370.64|372.21|370.51|372.41|370.71|372.18|370.48|21
1730898870000|2024-11-06 13:14:30|372.2|370.5|372.24|370.54|372.27|370.57|372.2|370.5|10
1730898880000|2024-11-06 13:14:40|372.27|370.57|372.23|370.53|372.27|370.57|372.2|370.5|10
1730898890000|2024-11-06 13:14:50|372.21|370.51|372.39|370.69|372.44|370.74|372.18|370.48|14
1730898900000|2024-11-06 13:15:00|372.42|370.72|372.28|370.58|372.42|370.72|372.28|370.58|19
1730898910000|2024-11-06 13:15:10|372.32|370.62|372.53|370.83|372.54|370.84|372.3|370.6|22
1730898920000|2024-11-06 13:15:20|372.52|370.82|372.51|370.81|372.52|370.82|372.5|370.8|8
1730898930000|2024-11-06 13:15:30|372.5|370.8|372.57|370.87|372.58|370.88|372.5|370.8|14
1730898940000|2024-11-06 13:15:40|372.64|370.94|372.68|370.98|372.71|371.01|372.64|370.94|14
1730898950000|2024-11-06 13:15:50|372.7|371|372.87|371.17|372.87|371.17|372.69|370.99|22
1730898960000|2024-11-06 13:16:00|372.9|371.2|372.69|370.99|372.9|371.2|372.69|370.99|28
1730898970000|2024-11-06 13:16:10|372.68|370.98|372.67|370.97|372.69|370.99|372.51|370.81|19
1730898980000|2024-11-06 13:16:20|372.66|370.96|372.44|370.74|372.66|370.96|372.41|370.71|18
1730898990000|2024-11-06 13:16:30|372.45|370.75|372.47|370.77|372.53|370.83|372.43|370.73|20
1730899000000|2024-11-06 13:16:40|372.51|370.81|372.28|370.58|372.51|370.81|372.27|370.57|16
1730899010000|2024-11-06 13:16:50|372.29|370.59|371.91|370.21|372.32|370.62|371.91|370.21|24
1730899020000|2024-11-06 13:17:00|371.86|370.16|371.75|370.05|371.93|370.23|371.74|370.04|22
1730899030000|2024-11-06 13:17:10|371.74|370.04|371.4|369.7|371.74|370.04|371.4|369.7|20
1730899040000|2024-11-06 13:17:20|371.35|369.65|371.61|369.91|371.61|369.91|371.32|369.62|27
1730899050000|2024-11-06 13:17:30|371.62|369.92|371.6|369.9|371.62|369.92|371.45|369.75|29
1730899060000|2024-11-06 13:17:40|371.58|369.88|371.47|369.77|371.63|369.93|371.44|369.74|25
1730899070000|2024-11-06 13:17:50|371.49|369.79|371.41|369.71|371.49|369.79|371.38|369.68|23
1730899080000|2024-11-06 13:18:00|371.39|369.69|371.28|369.58|371.4|369.7|371.13|369.43|20
1730899090000|2024-11-06 13:18:10|371.3|369.6|371.28|369.58|371.4|369.7|371.28|369.58|24
1730899100000|2024-11-06 13:18:20|371.25|369.55|369.27|367.57|371.28|369.58|369.16|367.46|24
1730899110000|2024-11-06 13:18:30|369.26|367.56|367|365.3|369.31|367.61|367|365.3|32
1730899120000|2024-11-06 13:18:40|366.91|365.21|367.48|365.78|367.59|365.89|366.91|365.21|32
1730899130000|2024-11-06 13:18:50|367.44|365.74|365.78|364.08|367.44|365.74|365.58|363.88|21
1730899140000|2024-11-06 13:19:00|365.9|364.2|366.03|364.33|366.08|364.38|365.66|363.96|26
1730899150000|2024-11-06 13:19:10|366.06|364.36|365.81|364.11|366.13|364.43|365.73|364.03|24
1730899160000|2024-11-06 13:19:20|365.82|364.12|365.49|363.79|365.91|364.21|365.46|363.76|27
1730899170000|2024-11-06 13:19:30|365.48|363.78|365.55|363.85|365.55|363.85|365.27|363.57|18
1730899180000|2024-11-06 13:19:40|365.64|363.94|366.04|364.34|366.04|364.34|365.64|363.94|28
1730899190000|2024-11-06 13:19:50|366.03|364.33|366.06|364.36|366.08|364.38|366|364.3|21
1730899200000|2024-11-06 13:20:00|366.05|364.35|366.16|364.46|366.16|364.46|366.02|364.32|22
1730899210000|2024-11-06 13:20:10|366.17|364.47|366.22|364.52|366.74|365.04|366.17|364.47|22
1730899220000|2024-11-06 13:20:20|366.23|364.53|366.25|364.55|366.38|364.68|366.19|364.49|22
1730899240000|2024-11-06 13:20:40|366.24|364.54|366.24|364.54|366.24|364.54|366.24|364.54|1
1730899250000|2024-11-06 13:20:50|366.23|364.53|365.74|364.04|366.23|364.53|365.74|364.04|7
1730899260000|2024-11-06 13:21:00|365.62|363.92|365.98|364.28|366.09|364.39|365.51|363.81|27
1730899270000|2024-11-06 13:21:10|365.99|364.29|365.98|364.28|366.03|364.33|365.92|364.22|26
1730899280000|2024-11-06 13:21:20|365.99|364.29|365.74|364.04|365.99|364.29|365.55|363.85|26
1730899290000|2024-11-06 13:21:30|365.75|364.05|365.52|363.82|365.78|364.08|365.52|363.82|25
1730899300000|2024-11-06 13:21:40|365.51|363.81|365.6|363.9|365.6|363.9|365.36|363.66|21
1730899310000|2024-11-06 13:21:50|365.59|363.89|366.01|364.31|366.08|364.38|365.59|363.89|20
1730899320000|2024-11-06 13:22:00|366|364.3|366.07|364.37|366.09|364.39|365.97|364.27|10
1730899330000|2024-11-06 13:22:10|366.18|364.48|366.17|364.47|366.24|364.54|366.12|364.42|19
1730899340000|2024-11-06 13:22:20|366.19|364.49|366.42|364.72|366.43|364.73|366.19|364.49|20
1730899350000|2024-11-06 13:22:30|366.43|364.73|366.44|364.74|366.51|364.81|366.43|364.73|17
1730899360000|2024-11-06 13:22:40|366.46|364.76|366.51|364.81|366.51|364.81|366.45|364.75|15
1730899370000|2024-11-06 13:22:50|366.55|364.85|366.71|365.01|366.85|365.15|366.54|364.84|18
1730899380000|2024-11-06 13:23:00|366.68|364.98|366.7|365|366.73|365.03|366.44|364.74|25
1730899390000|2024-11-06 13:23:10|366.71|365.01|366.25|364.55|366.75|365.05|366.25|364.55|21
1730899400000|2024-11-06 13:23:20|366.33|364.63|366.27|364.57|366.33|364.63|366.23|364.53|13
1730899410000|2024-11-06 13:23:30|366.26|364.56|366.22|364.52|366.28|364.58|366.22|364.52|10
1730899420000|2024-11-06 13:23:40|366.1|364.4|365.98|364.28|366.1|364.4|365.98|364.28|2
1730899430000|2024-11-06 13:23:50|365.95|364.25|365.6|363.9|365.95|364.25|365.49|363.79|4
1730899440000|2024-11-06 13:24:00|365.64|363.94|365.45|363.75|365.7|364|365.45|363.75|15
1730899460000|2024-11-06 13:24:20|365.52|363.82|365.92|364.22|365.95|364.25|365.52|363.82|21
1730899470000|2024-11-06 13:24:30|365.9|364.2|365.98|364.28|365.99|364.29|365.86|364.16|21
1730899480000|2024-11-06 13:24:40|365.99|364.29|366.16|364.46|366.24|364.54|365.99|364.29|21
1730899490000|2024-11-06 13:24:50|366.13|364.43|366.3|364.6|366.31|364.61|366.1|364.4|14
1730899500000|2024-11-06 13:25:00|366.27|364.57|366.21|364.51|366.31|364.61|366.21|364.51|20
1730899510000|2024-11-06 13:25:10|366.19|364.49|366.15|364.45|366.19|364.49|366.15|364.45|3
1730899520000|2024-11-06 13:25:20|366.24|364.54|366.35|364.65|366.36|364.66|366.24|364.54|5
1730899530000|2024-11-06 13:25:30|366.34|364.64|366.37|364.67|366.38|364.68|366.34|364.64|6
1730899550000|2024-11-06 13:25:50|366.38|364.68|366.38|364.68|366.38|364.68|366.38|364.68|1
1730899570000|2024-11-06 13:26:10|366.37|364.67|366.37|364.67|366.38|364.68|366.37|364.67|3
1730899590000|2024-11-06 13:26:30|366.38|364.68|366.38|364.68|366.38|364.68|366.37|364.67|5
1730899620000|2024-11-06 13:27:00|366.46|364.76|366.9|365.2|366.9|365.2|366.46|364.76|4
1730899630000|2024-11-06 13:27:10|366.92|365.22|366.93|365.23|367.01|365.31|366.91|365.21|15
1730899640000|2024-11-06 13:27:20|366.92|365.22|366.94|365.24|366.96|365.26|366.87|365.17|17
1730899650000|2024-11-06 13:27:30|366.95|365.25|367.17|365.47|367.17|365.47|366.93|365.23|16
1730899660000|2024-11-06 13:27:40|367.18|365.48|367.17|365.47|367.19|365.49|367.16|365.46|13
1730899670000|2024-11-06 13:27:50|367.18|365.48|367.28|365.58|367.28|365.58|367.18|365.48|4
1730899680000|2024-11-06 13:28:00|367.27|365.57|367.31|365.61|367.31|365.61|367.27|365.57|13
1730899690000|2024-11-06 13:28:10|367.29|365.59|367.35|365.65|367.35|365.65|367.28|365.58|14
1730899700000|2024-11-06 13:28:20|367.31|365.61|367.29|365.59|367.37|365.67|367.24|365.54|19
1730899710000|2024-11-06 13:28:30|367.3|365.6|367.39|365.69|367.4|365.7|367.3|365.6|15
1730899720000|2024-11-06 13:28:40|367.4|365.7|367.39|365.69|367.43|365.73|367.33|365.63|25
1730899730000|2024-11-06 13:28:50|367.38|365.68|367.49|365.79|367.5|365.8|367.38|365.68|17
1730899740000|2024-11-06 13:29:00|367.5|365.8|367.56|365.86|367.56|365.86|367.39|365.69|20
1730899750000|2024-11-06 13:29:10|367.57|365.87|367.34|365.64|367.57|365.87|367.34|365.64|21
1730899760000|2024-11-06 13:29:20|367.33|365.63|367.33|365.63|367.35|365.65|367.33|365.63|7
1730899770000|2024-11-06 13:29:30|367.32|365.62|367.32|365.62|367.32|365.62|367.32|365.62|1
1730899790000|2024-11-06 13:29:50|367.33|365.63|367.36|365.66|367.36|365.66|367.33|365.63|3
1730899800000|2024-11-06 13:30:00|367.46|365.76|367.32|365.62|367.46|365.76|367.32|365.62|14
1730899810000|2024-11-06 13:30:10|367.34|365.64|367.15|365.45|367.35|365.65|367.15|365.45|10
1730899820000|2024-11-06 13:30:20|367.23|365.53|367.23|365.53|367.35|365.65|367.23|365.53|11
1730899830000|2024-11-06 13:30:30|367.27|365.57|367.3|365.6|367.3|365.6|367.21|365.51|24
1730899840000|2024-11-06 13:30:40|367.31|365.61|367.21|365.51|367.36|365.66|367.19|365.49|13
1730899850000|2024-11-06 13:30:50|367.22|365.52|367.25|365.55|367.27|365.57|367.17|365.47|19
1730899860000|2024-11-06 13:31:00|367.26|365.56|367.16|365.46|367.32|365.62|367.16|365.46|13
1730899880000|2024-11-06 13:31:20|367.13|365.43|367.09|365.39|367.13|365.43|367.09|365.39|3
1730899890000|2024-11-06 13:31:30|367.13|365.43|367.09|365.39|367.23|365.53|367.09|365.39|6
1730899900000|2024-11-06 13:31:40|367.07|365.37|366.89|365.19|367.07|365.37|366.89|365.19|2
1730899910000|2024-11-06 13:31:50|366.88|365.18|367.04|365.34|367.05|365.35|366.88|365.18|32
1730899920000|2024-11-06 13:32:00|367.06|365.36|367.31|365.61|367.31|365.61|367.06|365.36|18
1730899930000|2024-11-06 13:32:10|367.33|365.63|367.4|365.7|367.4|365.7|367.33|365.63|6
1730899940000|2024-11-06 13:32:20|367.56|365.86|367.81|366.11|367.81|366.11|367.56|365.86|3
1730899950000|2024-11-06 13:32:30|367.8|366.1|367.8|366.1|367.8|366.1|367.8|366.1|1
1730899960000|2024-11-06 13:32:40|367.81|366.11|367.81|366.11|367.81|366.11|367.81|366.11|1
1730899990000|2024-11-06 13:33:10|367.8|366.1|367.81|366.11|367.81|366.11|367.8|366.1|4
1730900030000|2024-11-06 13:33:50|367.8|366.1|367.81|366.11|367.81|366.11|367.8|366.1|2
1730900040000|2024-11-06 13:34:00|367.8|366.1|367.81|366.11|367.81|366.11|367.8|366.1|4
1730900060000|2024-11-06 13:34:20|367.8|366.1|367.81|366.11|367.81|366.11|367.8|366.1|2
1730900090000|2024-11-06 13:34:50|367.83|366.13|367.85|366.15|367.85|366.15|367.83|366.13|2
1730900100000|2024-11-06 13:35:00|367.86|366.16|367.87|366.17|367.87|366.17|367.85|366.15|4
1730900110000|2024-11-06 13:35:10|367.88|366.18|367.85|366.15|367.88|366.18|367.85|366.15|2
1730900130000|2024-11-06 13:35:30|368.04|366.34|368.22|366.52|368.22|366.52|368.04|366.34|3
1730900140000|2024-11-06 13:35:40|368.21|366.51|368.21|366.51|368.22|366.52|368.21|366.51|3
1730900150000|2024-11-06 13:35:50|368.19|366.49|368.17|366.47|368.19|366.49|368.17|366.47|2
1730900160000|2024-11-06 13:36:00|368.1|366.4|368.03|366.33|368.1|366.4|368.03|366.33|2
1730900180000|2024-11-06 13:36:20|368.06|366.36|368.08|366.38|368.12|366.42|368.06|366.36|12
1730900190000|2024-11-06 13:36:30|368.07|366.37|368.06|366.36|368.07|366.37|368.03|366.33|7
1730900200000|2024-11-06 13:36:40|368.04|366.34|368.13|366.43|368.13|366.43|368.03|366.33|16
1730900210000|2024-11-06 13:36:50|368.14|366.44|368.08|366.38|368.14|366.44|368.04|366.34|16
1730900220000|2024-11-06 13:37:00|368.07|366.37|368.03|366.33|368.07|366.37|368.03|366.33|4
1730900230000|2024-11-06 13:37:10|368.04|366.34|368.05|366.35|368.09|366.39|368.03|366.33|11
1730900240000|2024-11-06 13:37:20|368.06|366.36|368.02|366.32|368.06|366.36|368.02|366.32|4
1730900250000|2024-11-06 13:37:30|368.01|366.31|368.07|366.37|368.07|366.37|368.01|366.31|4
1730900260000|2024-11-06 13:37:40|368.1|366.4|368.06|366.36|368.12|366.42|368.03|366.33|19
1730900270000|2024-11-06 13:37:50|368.08|366.38|368.03|366.33|368.08|366.38|368.03|366.33|8
1730900280000|2024-11-06 13:38:00|368.01|366.31|367.98|366.28|368.01|366.31|367.98|366.28|3
1730900290000|2024-11-06 13:38:10|367.97|366.27|367.97|366.27|367.99|366.29|367.96|366.26|5
1730900300000|2024-11-06 13:38:20|367.98|366.28|367.87|366.17|367.98|366.28|367.83|366.13|10
1730900310000|2024-11-06 13:38:30|367.92|366.22|367.99|366.29|367.99|366.29|367.9|366.2|14
1730900320000|2024-11-06 13:38:40|367.96|366.26|367.92|366.22|367.97|366.27|367.92|366.22|6
1730900330000|2024-11-06 13:38:50|367.91|366.21|367.88|366.18|367.91|366.21|367.87|366.17|10
1730900340000|2024-11-06 13:39:00|367.89|366.19|367.9|366.2|367.96|366.26|367.87|366.17|13
1730900350000|2024-11-06 13:39:10|367.93|366.23|367.91|366.21|367.93|366.23|367.9|366.2|6
1730900360000|2024-11-06 13:39:20|367.9|366.2|367.83|366.13|367.9|366.2|367.83|366.13|10
1730900370000|2024-11-06 13:39:30|367.85|366.15|367.87|366.17|367.88|366.18|367.82|366.12|14
1730900380000|2024-11-06 13:39:40|367.86|366.16|367.83|366.13|367.87|366.17|367.83|366.13|9
1730900400000|2024-11-06 13:40:00|367.78|366.08|367.9|366.2|367.93|366.23|367.76|366.06|14
1730900410000|2024-11-06 13:40:10|367.79|366.09|367.77|366.07|367.84|366.14|367.74|366.04|17
1730900420000|2024-11-06 13:40:20|367.79|366.09|367.77|366.07|367.8|366.1|367.76|366.06|10
1730900430000|2024-11-06 13:40:30|367.76|366.06|367.69|365.99|367.76|366.06|367.69|365.99|7
1730900440000|2024-11-06 13:40:40|367.68|365.98|367.4|365.7|367.68|365.98|367.4|365.7|8
1730900450000|2024-11-06 13:40:50|367.39|365.69|366.96|365.26|367.39|365.69|366.96|365.26|6
1730900460000|2024-11-06 13:41:00|366.97|365.27|366.91|365.21|366.97|365.27|366.86|365.16|11
1730900470000|2024-11-06 13:41:10|366.95|365.25|366.9|365.2|367|365.3|366.9|365.2|15
1730900480000|2024-11-06 13:41:20|366.91|365.21|367.03|365.33|367.03|365.33|366.89|365.19|11
1730900510000|2024-11-06 13:41:50|367.02|365.32|367.01|365.31|367.03|365.33|366.99|365.29|14
1730900520000|2024-11-06 13:42:00|367|365.3|367.02|365.32|367.03|365.33|366.98|365.28|18
1730900530000|2024-11-06 13:42:10|367.01|365.31|367.01|365.31|367.03|365.33|366.99|365.29|18
1730900540000|2024-11-06 13:42:20|367|365.3|366.98|365.28|367|365.3|366.97|365.27|11
1730900550000|2024-11-06 13:42:30|366.96|365.26|366.9|365.2|366.97|365.27|366.81|365.11|18
1730900560000|2024-11-06 13:42:40|366.93|365.23|367.03|365.33|367.03|365.33|366.93|365.23|7
1730900570000|2024-11-06 13:42:50|367.23|365.53|367.33|365.63|367.33|365.63|367.23|365.53|6
1730900580000|2024-11-06 13:43:00|367.32|365.62|367.22|365.52|367.39|365.69|367.21|365.51|21
1730900590000|2024-11-06 13:43:10|367.21|365.51|367.17|365.47|367.23|365.53|367.13|365.43|23
1730900600000|2024-11-06 13:43:20|367.16|365.46|367.21|365.51|367.23|365.53|367.14|365.44|24
1730900610000|2024-11-06 13:43:30|367.2|365.5|367.08|365.38|367.2|365.5|367.08|365.38|20
1730900620000|2024-11-06 13:43:40|367.07|365.37|366.9|365.2|367.07|365.37|366.88|365.18|15
1730900630000|2024-11-06 13:43:50|366.89|365.19|366.96|365.26|367.03|365.33|366.89|365.19|12
1730900640000|2024-11-06 13:44:00|366.97|365.27|367|365.3|367.01|365.31|366.93|365.23|14
1730900650000|2024-11-06 13:44:10|366.92|365.22|366.92|365.22|366.92|365.22|366.91|365.21|3
1730900660000|2024-11-06 13:44:20|366.98|365.28|367.11|365.41|367.15|365.45|366.98|365.28|7
1730900670000|2024-11-06 13:44:30|367.13|365.43|366.93|365.23|367.15|365.45|366.93|365.23|15
1730900680000|2024-11-06 13:44:40|366.92|365.22|366.66|364.96|366.92|365.22|366.66|364.96|16
1730900690000|2024-11-06 13:44:50|366.67|364.97|366.66|364.96|366.71|365.01|366.66|364.96|13
1730900700000|2024-11-06 13:45:00|366.67|364.97|366.66|364.96|366.68|364.98|366.66|364.96|8
1730900710000|2024-11-06 13:45:10|366.69|364.99|366.61|364.91|366.72|365.02|366.61|364.91|14
1730900720000|2024-11-06 13:45:20|366.62|364.92|366.61|364.91|366.64|364.94|366.61|364.91|11
1730900730000|2024-11-06 13:45:30|366.6|364.9|366.81|365.11|366.81|365.11|366.6|364.9|21
1730900740000|2024-11-06 13:45:40|366.85|365.15|366.8|365.1|366.89|365.19|366.79|365.09|20
1730900750000|2024-11-06 13:45:50|366.79|365.09|366.8|365.1|366.8|365.1|366.76|365.06|9
1730900760000|2024-11-06 13:46:00|366.82|365.12|366.82|365.12|366.82|365.12|366.81|365.11|3
1730900770000|2024-11-06 13:46:10|367.11|365.41|367.06|365.36|367.11|365.41|367.06|365.36|7
1730900780000|2024-11-06 13:46:20|367.05|365.35|366.85|365.15|367.06|365.36|366.85|365.15|21
1730900790000|2024-11-06 13:46:30|366.83|365.13|366.92|365.22|366.97|365.27|366.8|365.1|14
1730900800000|2024-11-06 13:46:40|366.91|365.21|366.69|364.99|366.91|365.21|366.68|364.98|12
1730900810000|2024-11-06 13:46:50|366.68|364.98|366.72|365.02|366.73|365.03|366.68|364.98|16
1730900820000|2024-11-06 13:47:00|366.7|365|366.62|364.92|366.72|365.02|366.59|364.89|27
1730900830000|2024-11-06 13:47:10|366.64|364.94|366.86|365.16|366.86|365.16|366.64|364.94|15
1730900840000|2024-11-06 13:47:20|366.87|365.17|367.02|365.32|367.07|365.37|366.87|365.17|21
1730900850000|2024-11-06 13:47:30|366.99|365.29|367.11|365.41|367.11|365.41|366.99|365.29|19
1730900860000|2024-11-06 13:47:40|367.1|365.4|367.1|365.4|367.1|365.4|367.07|365.37|8
1730900870000|2024-11-06 13:47:50|367.11|365.41|367.11|365.41|367.11|365.41|367.11|365.41|1
1730900890000|2024-11-06 13:48:10|367.43|365.73|367.47|365.77|367.48|365.78|367.36|365.66|20
1730900900000|2024-11-06 13:48:20|367.46|365.76|367.57|365.87|367.6|365.9|367.44|365.74|18
1730900910000|2024-11-06 13:48:30|367.58|365.88|367.66|365.96|367.66|365.96|367.53|365.83|17
1730900920000|2024-11-06 13:48:40|367.67|365.97|367.64|365.94|367.67|365.97|367.61|365.91|16
1730900930000|2024-11-06 13:48:50|367.63|365.93|367.63|365.93|367.67|365.97|367.6|365.9|13
1730900940000|2024-11-06 13:49:00|367.62|365.92|367.55|365.85|367.66|365.96|367.5|365.8|21
1730900950000|2024-11-06 13:49:10|367.54|365.84|367.61|365.91|367.61|365.91|367.51|365.81|10
1730900960000|2024-11-06 13:49:20|367.62|365.92|367.67|365.97|367.7|366|367.62|365.92|6
1730900970000|2024-11-06 13:49:30|367.66|365.96|367.66|365.96|367.67|365.97|367.65|365.95|7
1730900980000|2024-11-06 13:49:40|367.68|365.98|367.75|366.05|367.78|366.08|367.68|365.98|13
1730900990000|2024-11-06 13:49:50|367.73|366.03|367.85|366.15|367.85|366.15|367.73|366.03|10
1730901000000|2024-11-06 13:50:00|367.84|366.14|367.8|366.1|367.84|366.14|367.74|366.04|8
1730901010000|2024-11-06 13:50:10|367.79|366.09|367.82|366.12|367.82|366.12|367.66|365.96|17
1730901020000|2024-11-06 13:50:20|367.81|366.11|367.85|366.15|367.85|366.15|367.81|366.11|4
1730901030000|2024-11-06 13:50:30|367.98|366.28|368.15|366.45|368.15|366.45|367.98|366.28|2
1730901040000|2024-11-06 13:50:40|368.19|366.49|368.24|366.54|368.24|366.54|368.07|366.37|17
1730901050000|2024-11-06 13:50:50|368.23|366.53|368.21|366.51|368.26|366.56|368.2|366.5|11
1730901060000|2024-11-06 13:51:00|368.22|366.52|368.23|366.53|368.23|366.53|368|366.3|25
1730901070000|2024-11-06 13:51:10|368.22|366.52|368.15|366.45|368.3|366.6|368.12|366.42|21
1730901080000|2024-11-06 13:51:20|368.16|366.46|368.3|366.6|368.3|366.6|368.15|366.45|19
1730901090000|2024-11-06 13:51:30|368.31|366.61|368.41|366.71|368.44|366.74|368.31|366.61|14
1730901100000|2024-11-06 13:51:40|368.4|366.7|368.26|366.56|368.4|366.7|368.26|366.56|12
1730901110000|2024-11-06 13:51:50|368.27|366.57|368.25|366.55|368.29|366.59|368.24|366.54|14
1730901120000|2024-11-06 13:52:00|368.24|366.54|368.31|366.61|368.34|366.64|368.24|366.54|15
1730901130000|2024-11-06 13:52:10|368.25|366.55|368.25|366.55|368.39|366.69|368.24|366.54|23
1730901140000|2024-11-06 13:52:20|368.26|366.56|368.34|366.64|368.4|366.7|368.24|366.54|21
1730901150000|2024-11-06 13:52:30|368.37|366.67|368.33|366.63|368.37|366.67|368.26|366.56|15
1730901160000|2024-11-06 13:52:40|368.32|366.62|368.34|366.64|368.36|366.66|368.32|366.62|11
1730901170000|2024-11-06 13:52:50|368.35|366.65|368.42|366.72|368.42|366.72|368.32|366.62|9
1730901180000|2024-11-06 13:53:00|368.41|366.71|368.53|366.83|368.53|366.83|368.41|366.71|14
1730901190000|2024-11-06 13:53:10|368.51|366.81|368.47|366.77|368.51|366.81|368.47|366.77|8
1730901200000|2024-11-06 13:53:20|368.45|366.75|368.38|366.68|368.45|366.75|368.38|366.68|11
1730901210000|2024-11-06 13:53:30|368.39|366.69|368.38|366.68|368.39|366.69|368.38|366.68|2
1730901220000|2024-11-06 13:53:40|368.29|366.59|368.19|366.49|368.29|366.59|368.19|366.49|3
1730901230000|2024-11-06 13:53:50|368.2|366.5|368.19|366.49|368.22|366.52|368.19|366.49|9
1730901240000|2024-11-06 13:54:00|368.18|366.48|368.26|366.56|368.26|366.56|368.18|366.48|15
1730901250000|2024-11-06 13:54:10|368.27|366.57|368.35|366.65|368.38|366.68|368.27|366.57|15
1730901260000|2024-11-06 13:54:20|368.34|366.64|368.21|366.51|368.37|366.67|368.2|366.5|15
1730901270000|2024-11-06 13:54:30|368.2|366.5|368.23|366.53|368.24|366.54|368.2|366.5|15
1730901280000|2024-11-06 13:54:40|368.22|366.52|368.13|366.43|368.24|366.54|368.13|366.43|8
1730901290000|2024-11-06 13:54:50|368.14|366.44|368.13|366.43|368.15|366.45|368.13|366.43|9
1730901300000|2024-11-06 13:55:00|368.11|366.41|368.1|366.4|368.15|366.45|368.03|366.33|18
1730901310000|2024-11-06 13:55:10|368.08|366.38|367.87|366.17|368.08|366.38|367.87|366.17|11
1730901320000|2024-11-06 13:55:20|367.8|366.1|367.81|366.11|367.87|366.17|367.8|366.1|13
1730901330000|2024-11-06 13:55:30|367.8|366.1|367.87|366.17|367.92|366.22|367.8|366.1|15
1730901340000|2024-11-06 13:55:40|367.9|366.2|367.91|366.21|367.95|366.25|367.9|366.2|7
1730901350000|2024-11-06 13:55:50|367.9|366.2|368.03|366.33|368.05|366.35|367.89|366.19|16
1730901360000|2024-11-06 13:56:00|368.02|366.32|368.06|366.36|368.1|366.4|368|366.3|17
1730901370000|2024-11-06 13:56:10|368.05|366.35|368.02|366.32|368.07|366.37|368.02|366.32|15
1730901380000|2024-11-06 13:56:20|368.06|366.36|367.95|366.25|368.07|366.37|367.9|366.2|24
1730901390000|2024-11-06 13:56:30|367.94|366.24|367.98|366.28|368.01|366.31|367.92|366.22|15
1730901400000|2024-11-06 13:56:40|368|366.3|368.07|366.37|368.08|366.38|368|366.3|11
1730901410000|2024-11-06 13:56:50|368.08|366.38|368.35|366.65|368.35|366.65|368.08|366.38|23
1730901420000|2024-11-06 13:57:00|368.37|366.67|368.5|366.8|368.53|366.83|368.37|366.67|18
1730901430000|2024-11-06 13:57:10|368.49|366.79|368.58|366.88|368.59|366.89|368.49|366.79|7
1730901440000|2024-11-06 13:57:20|368.59|366.89|368.59|366.89|368.59|366.89|368.59|366.89|1
1730901460000|2024-11-06 13:57:40|368.58|366.88|368.54|366.84|368.58|366.88|368.54|366.84|6
1730901470000|2024-11-06 13:57:50|368.56|366.86|368.54|366.84|368.57|366.87|368.54|366.84|7
1730901480000|2024-11-06 13:58:00|368.46|366.76|368.35|366.65|368.46|366.76|368.35|366.65|9
1730901490000|2024-11-06 13:58:10|368.34|366.64|368.28|366.58|368.34|366.64|368.25|366.55|15
1730901500000|2024-11-06 13:58:20|368.27|366.57|368.49|366.79|368.53|366.83|368.27|366.57|19
1730901510000|2024-11-06 13:58:30|368.48|366.78|368.48|366.78|368.48|366.78|368.48|366.78|1
1730901530000|2024-11-06 13:58:50|368.49|366.79|368.49|366.79|368.49|366.79|368.49|366.79|1
1730901580000|2024-11-06 13:59:40|368.47|366.77|368.41|366.71|368.47|366.77|368.41|366.71|4
1730901590000|2024-11-06 13:59:50|368.44|366.74|368.41|366.71|368.44|366.74|368.41|366.71|6
1730901600000|2024-11-06 14:00:00|368.35|366.65|368.49|366.79|368.49|366.79|368.35|366.65|18
1730901610000|2024-11-06 14:00:10|368.47|366.77|368.38|366.68|368.49|366.79|368.38|366.68|10
1730901620000|2024-11-06 14:00:20|368.4|366.7|368.44|366.74|368.44|366.74|368.33|366.63|11
1730901630000|2024-11-06 14:00:30|368.46|366.76|368.49|366.79|368.49|366.79|368.46|366.76|2
1730901640000|2024-11-06 14:00:40|368.59|366.89|368.59|366.89|368.59|366.89|368.59|366.89|1
1730901660000|2024-11-06 14:01:00|368.56|366.86|368.56|366.86|368.56|366.86|368.56|366.86|1
1730901670000|2024-11-06 14:01:10|368.57|366.87|368.58|366.88|368.59|366.89|368.55|366.85|14
1730901680000|2024-11-06 14:01:20|368.57|366.87|368.56|366.86|368.58|366.88|368.53|366.83|17
1730901690000|2024-11-06 14:01:30|368.57|366.87|368.59|366.89|368.59|366.89|368.56|366.86|4
1730901710000|2024-11-06 14:01:50|368.6|366.9|368.61|366.91|368.61|366.91|368.6|366.9|2
1730901720000|2024-11-06 14:02:00|368.62|366.92|369.05|367.35|369.16|367.46|368.62|366.92|8
1730901730000|2024-11-06 14:02:10|369.09|367.39|369.18|367.48|369.18|367.48|369.05|367.35|16
1730901740000|2024-11-06 14:02:20|369.15|367.45|369.18|367.48|369.18|367.48|369.09|367.39|18
1730901780000|2024-11-06 14:03:00|369.37|367.67|369.73|368.03|369.73|368.03|369.37|367.67|12
1730901790000|2024-11-06 14:03:10|369.68|367.98|369.63|367.93|369.73|368.03|369.63|367.93|5
1730901820000|2024-11-06 14:03:40|369.62|367.92|369.4|367.7|369.62|367.92|369.4|367.7|4
1730901830000|2024-11-06 14:03:50|369.39|367.69|369.39|367.69|369.39|367.69|369.39|367.69|1
1730901850000|2024-11-06 14:04:10|369.4|367.7|369.4|367.7|369.4|367.7|369.4|367.7|1
1730901900000|2024-11-06 14:05:00|369.39|367.69|369.36|367.66|369.39|367.69|369.35|367.65|7
1730901910000|2024-11-06 14:05:10|369.35|367.65|368.73|367.03|369.35|367.65|368.73|367.03|14
1730901920000|2024-11-06 14:05:20|368.64|366.94|368.62|366.92|368.64|366.94|368.55|366.85|12
1730901930000|2024-11-06 14:05:30|368.64|366.94|368.55|366.85|368.67|366.97|368.55|366.85|7
1730901940000|2024-11-06 14:05:40|368.6|366.9|368.62|366.92|368.64|366.94|368.56|366.86|22
1730901950000|2024-11-06 14:05:50|368.6|366.9|368.56|366.86|368.62|366.92|368.56|366.86|10
1730901960000|2024-11-06 14:06:00|368.48|366.78|368.47|366.77|368.48|366.78|368.47|366.77|2
1730901970000|2024-11-06 14:06:10|368.38|366.68|368.14|366.44|368.38|366.68|368.06|366.36|16
1730901980000|2024-11-06 14:06:20|368.13|366.43|368.04|366.34|368.14|366.44|368.04|366.34|10
1730901990000|2024-11-06 14:06:30|368.03|366.33|367.65|365.95|368.03|366.33|367.65|365.95|8
1730902020000|2024-11-06 14:07:00|367.88|366.18|368.02|366.32|368.04|366.34|367.88|366.18|16
1730902030000|2024-11-06 14:07:10|368.01|366.31|368.01|366.31|368.07|366.37|367.99|366.29|14
1730902040000|2024-11-06 14:07:20|367.99|366.29|367.61|365.91|368.21|366.51|367.61|365.91|21
1730902050000|2024-11-06 14:07:30|367.62|365.92|367.55|365.85|367.77|366.07|367.52|365.82|18
1730902060000|2024-11-06 14:07:40|367.62|365.92|367.52|365.82|367.67|365.97|367.52|365.82|12
1730902070000|2024-11-06 14:07:50|367.39|365.69|367.47|365.77|367.47|365.77|367.26|365.56|32
1730902080000|2024-11-06 14:08:00|367.46|365.76|367.26|365.56|367.61|365.91|367.24|365.54|16
1730902090000|2024-11-06 14:08:10|367.27|365.57|367.58|365.88|367.58|365.88|367.24|365.54|26
1730902100000|2024-11-06 14:08:20|367.66|365.96|367.58|365.88|367.66|365.96|367.57|365.87|8
1730902110000|2024-11-06 14:08:30|367.64|365.94|368.02|366.32|368.06|366.36|367.61|365.91|24
1730902120000|2024-11-06 14:08:40|368.07|366.37|368.02|366.32|368.17|366.47|368.02|366.32|12
1730902150000|2024-11-06 14:09:10|368.01|366.31|368|366.3|368.01|366.31|368|366.3|2
1730902160000|2024-11-06 14:09:20|367.9|366.2|367.4|365.7|367.9|366.2|367.4|365.7|12
1730902180000|2024-11-06 14:09:40|367.39|365.69|367.55|365.85|367.55|365.85|367.39|365.69|8
1730902190000|2024-11-06 14:09:50|367.48|365.78|367.41|365.71|367.48|365.78|367.41|365.71|7
1730902210000|2024-11-06 14:10:10|367.46|365.76|367.36|365.66|367.59|365.89|367.36|365.66|13
1730902220000|2024-11-06 14:10:20|367.35|365.65|367.35|365.65|367.35|365.65|367.35|365.65|1
1730902230000|2024-11-06 14:10:30|367.21|365.51|367.06|365.36|367.21|365.51|367.06|365.36|2
1730902240000|2024-11-06 14:10:40|366.99|365.29|366.92|365.22|367.02|365.32|366.84|365.14|17
1730902250000|2024-11-06 14:10:50|366.88|365.18|366.85|365.15|366.99|365.29|366.85|365.15|27
1730902260000|2024-11-06 14:11:00|366.88|365.18|367.06|365.36|367.15|365.45|366.85|365.15|17
1730902270000|2024-11-06 14:11:10|367.05|365.35|367.24|365.54|367.27|365.57|367.05|365.35|9
1730902290000|2024-11-06 14:11:30|367.17|365.47|367.11|365.41|367.17|365.47|367.11|365.41|2
1730902300000|2024-11-06 14:11:40|366.94|365.24|366.42|364.72|366.94|365.24|366.42|364.72|29
1730902310000|2024-11-06 14:11:50|366.4|364.7|366.54|364.84|366.54|364.84|366.35|364.65|23
1730902320000|2024-11-06 14:12:00|366.45|364.75|366.86|365.16|366.86|365.16|366.42|364.72|33
1730902330000|2024-11-06 14:12:10|366.87|365.17|366.69|364.99|366.88|365.18|366.69|364.99|15
1730902340000|2024-11-06 14:12:20|366.7|365|366.56|364.86|366.7|365|366.56|364.86|20
1730902350000|2024-11-06 14:12:30|366.57|364.87|366.73|365.03|366.81|365.11|366.56|364.86|15
1730902360000|2024-11-06 14:12:40|366.75|365.05|366.77|365.07|366.87|365.17|366.74|365.04|10
1730902370000|2024-11-06 14:12:50|366.79|365.09|367.1|365.4|367.11|365.41|366.79|365.09|24
1730902380000|2024-11-06 14:13:00|367.12|365.42|367.09|365.39|367.19|365.49|367.09|365.39|15
1730902390000|2024-11-06 14:13:10|367.05|365.35|367.02|365.32|367.05|365.35|367.02|365.32|2
1730902400000|2024-11-06 14:13:20|367|365.3|366.94|365.24|367|365.3|366.94|365.24|4
1730902410000|2024-11-06 14:13:30|367.02|365.32|367.06|365.36|367.08|365.38|366.96|365.26|11
1730902420000|2024-11-06 14:13:40|367.08|365.38|367.04|365.34|367.13|365.43|367|365.3|18
1730902430000|2024-11-06 14:13:50|367.03|365.33|366.94|365.24|367.06|365.36|366.94|365.24|11
1730902440000|2024-11-06 14:14:00|366.96|365.26|367.09|365.39|367.09|365.39|366.94|365.24|13
1730902450000|2024-11-06 14:14:10|367.1|365.4|367.04|365.34|367.1|365.4|366.99|365.29|6
1730902460000|2024-11-06 14:14:20|367.02|365.32|367.12|365.42|367.12|365.42|366.95|365.25|19
1730902470000|2024-11-06 14:14:30|367.11|365.41|367.1|365.4|367.11|365.41|367.05|365.35|4
1730902480000|2024-11-06 14:14:40|367.11|365.41|367.12|365.42|367.12|365.42|367.06|365.36|6
1730902490000|2024-11-06 14:14:50|367.11|365.41|366.99|365.29|367.11|365.41|366.99|365.29|7
1730902500000|2024-11-06 14:15:00|366.98|365.28|367.08|365.38|367.08|365.38|366.94|365.24|13
1730902510000|2024-11-06 14:15:10|367.09|365.39|367.12|365.42|367.12|365.42|367.09|365.39|2
1730902550000|2024-11-06 14:15:50|367.11|365.41|367.1|365.4|367.11|365.41|367.1|365.4|2
1730902560000|2024-11-06 14:16:00|367.09|365.39|366.89|365.19|367.12|365.42|366.88|365.18|5
1730902570000|2024-11-06 14:16:10|366.88|365.18|366.82|365.12|366.88|365.18|366.82|365.12|14
1730902580000|2024-11-06 14:16:20|366.67|364.97|366.44|364.74|366.67|364.97|366.43|364.73|6
1730902600000|2024-11-06 14:16:40|366.43|364.73|366.43|364.73|366.43|364.73|366.43|364.73|1
1730902620000|2024-11-06 14:17:00|366.29|364.59|366.06|364.36|366.29|364.59|366.06|364.36|19
1730902630000|2024-11-06 14:17:10|366.1|364.4|366.11|364.41|366.12|364.42|366.06|364.36|12
1730902640000|2024-11-06 14:17:20|366.09|364.39|366.15|364.45|366.15|364.45|366.07|364.37|13
1730902650000|2024-11-06 14:17:30|366.13|364.43|365.99|364.29|366.13|364.43|365.99|364.29|7
1730902690000|2024-11-06 14:18:10|365.88|364.18|365.76|364.06|365.88|364.18|365.76|364.06|2
1730902700000|2024-11-06 14:18:20|365.77|364.07|365.77|364.07|365.77|364.07|365.77|364.07|1
1730902720000|2024-11-06 14:18:40|365.76|364.06|365.75|364.05|365.77|364.07|365.75|364.05|6
1730902740000|2024-11-06 14:19:00|365.76|364.06|366.08|364.38|366.08|364.38|365.76|364.06|10
1730902750000|2024-11-06 14:19:10|366.12|364.42|366.15|364.45|366.16|364.46|366.08|364.38|13
1730902760000|2024-11-06 14:19:20|366.11|364.41|365.92|364.22|366.11|364.41|365.88|364.18|9
1730902770000|2024-11-06 14:19:30|365.93|364.23|365.97|364.27|366.01|364.31|365.89|364.19|25
1730902780000|2024-11-06 14:19:40|365.96|364.26|365.94|364.24|365.99|364.29|365.94|364.24|14
1730902790000|2024-11-06 14:19:50|365.93|364.23|366.06|364.36|366.11|364.41|365.93|364.23|16
1730902800000|2024-11-06 14:20:00|366|364.3|366.09|364.39|366.15|364.45|366|364.3|19
1730902810000|2024-11-06 14:20:10|366.11|364.41|366.16|364.46|366.16|364.46|366.1|364.4|9
1730902820000|2024-11-06 14:20:20|366.13|364.43|366.1|364.4|366.13|364.43|366.06|364.36|10
1730902830000|2024-11-06 14:20:30|366.09|364.39|366.12|364.42|366.15|364.45|366.07|364.37|22
1730902840000|2024-11-06 14:20:40|366.13|364.43|366.14|364.44|366.16|364.46|366.1|364.4|10
1730902850000|2024-11-06 14:20:50|366.15|364.45|366.13|364.43|366.16|364.46|366.12|364.42|8
1730902860000|2024-11-06 14:21:00|366.14|364.44|366.16|364.46|366.16|364.46|366.12|364.42|6
1730902870000|2024-11-06 14:21:10|366.14|364.44|366.14|364.44|366.16|364.46|366.12|364.42|6
1730902880000|2024-11-06 14:21:20|366.16|364.46|366.13|364.43|366.16|364.46|366.13|364.43|7
1730902890000|2024-11-06 14:21:30|366.14|364.44|366.12|364.42|366.16|364.46|366.11|364.41|17
1730902900000|2024-11-06 14:21:40|366.11|364.41|366.08|364.38|366.11|364.41|365.98|364.28|21
1730902910000|2024-11-06 14:21:50|366.12|364.42|366.16|364.46|366.16|364.46|366.12|364.42|4
1730902930000|2024-11-06 14:22:10|366.12|364.42|366.09|364.39|366.12|364.42|366.09|364.39|2
1730902940000|2024-11-06 14:22:20|366.11|364.41|366.09|364.39|366.11|364.41|366.09|364.39|4
1730902950000|2024-11-06 14:22:30|366.07|364.37|366.12|364.42|366.12|364.42|366.06|364.36|5
1730902960000|2024-11-06 14:22:40|366.13|364.43|366.12|364.42|366.16|364.46|366.1|364.4|18
1730902970000|2024-11-06 14:22:50|366.1|364.4|366.04|364.34|366.13|364.43|366.04|364.34|10
1730902980000|2024-11-06 14:23:00|366.06|364.36|365.63|363.93|366.06|364.36|365.63|363.93|8
1730902990000|2024-11-06 14:23:10|365.61|363.91|365.48|363.78|365.61|363.91|365.48|363.78|6
1730903010000|2024-11-06 14:23:30|365.51|363.81|365.39|363.69|365.54|363.84|365.39|363.69|7
1730903020000|2024-11-06 14:23:40|365.38|363.68|365.49|363.79|365.54|363.84|365.35|363.65|22
1730903030000|2024-11-06 14:23:50|365.52|363.82|365.49|363.79|365.57|363.87|365.49|363.79|12
1730903040000|2024-11-06 14:24:00|365.5|363.8|365.71|364.01|365.72|364.02|365.5|363.8|21
1730903050000|2024-11-06 14:24:10|365.73|364.03|365.82|364.12|365.86|364.16|365.73|364.03|26
1730903060000|2024-11-06 14:24:20|365.81|364.11|365.86|364.16|365.89|364.19|365.76|364.06|26
1730903070000|2024-11-06 14:24:30|365.85|364.15|365.89|364.19|365.92|364.22|365.85|364.15|8
1730903080000|2024-11-06 14:24:40|365.8|364.1|365.87|364.17|365.91|364.21|365.74|364.04|19
1730903090000|2024-11-06 14:24:50|365.89|364.19|365.84|364.14|365.89|364.19|365.79|364.09|18
1730903100000|2024-11-06 14:25:00|365.85|364.15|366.16|364.46|366.16|364.46|365.85|364.15|24
1730903110000|2024-11-06 14:25:10|366.11|364.41|366.15|364.45|366.16|364.46|366.11|364.41|5
1730903120000|2024-11-06 14:25:20|366.14|364.44|366.14|364.44|366.14|364.44|366.14|364.44|1
1730903130000|2024-11-06 14:25:30|366.16|364.46|366.16|364.46|366.16|364.46|366.15|364.45|3
1730903140000|2024-11-06 14:25:40|366.15|364.45|365.84|364.14|366.15|364.45|365.77|364.07|19
1730903150000|2024-11-06 14:25:50|365.86|364.16|365.81|364.11|365.86|364.16|365.77|364.07|19
1730903160000|2024-11-06 14:26:00|365.8|364.1|365.82|364.12|365.91|364.21|365.8|364.1|14
1730903170000|2024-11-06 14:26:10|365.81|364.11|365.82|364.12|365.83|364.13|365.79|364.09|13
1730903180000|2024-11-06 14:26:20|365.83|364.13|365.75|364.05|365.9|364.2|365.73|364.03|18
1730903190000|2024-11-06 14:26:30|365.74|364.04|365.73|364.03|365.78|364.08|365.64|363.94|9
1730903200000|2024-11-06 14:26:40|365.71|364.01|365.79|364.09|365.81|364.11|365.71|364.01|14
1730903210000|2024-11-06 14:26:50|365.87|364.17|365.9|364.2|365.92|364.22|365.87|364.17|7
1730903220000|2024-11-06 14:27:00|365.89|364.19|366.01|364.31|366.01|364.31|365.85|364.15|9
1730903230000|2024-11-06 14:27:10|366.06|364.36|365.98|364.28|366.08|364.38|365.98|364.28|18
1730903240000|2024-11-06 14:27:20|365.92|364.22|366|364.3|366.1|364.4|365.92|364.22|15
1730903250000|2024-11-06 14:27:30|366.01|364.31|366.1|364.4|366.1|364.4|365.98|364.28|14
1730903260000|2024-11-06 14:27:40|366.09|364.39|366.12|364.42|366.12|364.42|366.09|364.39|9
1730903270000|2024-11-06 14:27:50|366.11|364.41|366.13|364.43|366.13|364.43|366.11|364.41|3
1730903280000|2024-11-06 14:28:00|366.12|364.42|366.16|364.46|366.16|364.46|366.12|364.42|5
1730903320000|2024-11-06 14:28:40|366.31|364.61|366.44|364.74|366.44|364.74|366.31|364.61|2
1730903330000|2024-11-06 14:28:50|366.46|364.76|366.47|364.77|366.47|364.77|366.46|364.76|2
1730903370000|2024-11-06 14:29:30|366.48|364.78|366.48|364.78|366.48|364.78|366.48|364.78|1
1730903380000|2024-11-06 14:29:40|366.49|364.79|366.48|364.78|366.49|364.79|366.48|364.78|2
1730903390000|2024-11-06 14:29:50|366.49|364.79|366.51|364.81|366.51|364.81|366.49|364.79|5
1730903400000|2024-11-06 14:30:00|366.52|364.82|366.62|364.92|366.62|364.92|366.47|364.77|3
1730903410000|2024-11-06 14:30:10|366.77|365.07|367.37|365.67|367.37|365.67|366.77|365.07|14
1730903420000|2024-11-06 14:30:20|367.38|365.68|367.71|366.01|367.71|366.01|367.38|365.68|21
1730903430000|2024-11-06 14:30:30|367.7|366|367.62|365.92|367.7|366|367.62|365.92|15
1730903440000|2024-11-06 14:30:40|367.63|365.93|367.57|365.87|367.65|365.95|367.57|365.87|13
1730903460000|2024-11-06 14:31:00|367.74|366.04|367.52|365.82|367.93|366.23|367.52|365.82|24
1730903470000|2024-11-06 14:31:10|367.55|365.85|367.44|365.74|367.67|365.97|367.41|365.71|23
1730903480000|2024-11-06 14:31:20|367.43|365.73|367.38|365.68|367.46|365.76|367.38|365.68|7
1730903490000|2024-11-06 14:31:30|367.37|365.67|367.38|365.68|367.38|365.68|367.36|365.66|3
1730903500000|2024-11-06 14:31:40|367.22|365.52|367.06|365.36|367.22|365.52|367.06|365.36|3
1730903510000|2024-11-06 14:31:50|367.03|365.33|366.63|364.93|367.03|365.33|366.49|364.79|21
1730903520000|2024-11-06 14:32:00|366.62|364.92|366.9|365.2|367.09|365.39|366.61|364.91|23
1730903530000|2024-11-06 14:32:10|367|365.3|366.96|365.26|367|365.3|366.93|365.23|7
1730903540000|2024-11-06 14:32:20|367.03|365.33|367.05|365.35|367.08|365.38|366.86|365.16|30
1730903550000|2024-11-06 14:32:30|367.06|365.36|367.2|365.5|367.2|365.5|367.06|365.36|10
1730903560000|2024-11-06 14:32:40|367.19|365.49|367.05|365.35|367.19|365.49|366.85|365.15|18
1730903570000|2024-11-06 14:32:50|367.07|365.37|366.91|365.21|367.13|365.43|366.89|365.19|29
1730903580000|2024-11-06 14:33:00|366.92|365.22|367.12|365.42|367.2|365.5|366.92|365.22|29
1730903590000|2024-11-06 14:33:10|367.1|365.4|367.2|365.5|367.2|365.5|367.09|365.39|12
1730903600000|2024-11-06 14:33:20|367.31|365.61|367.42|365.72|367.42|365.72|367.31|365.61|4
1730903620000|2024-11-06 14:33:40|367.79|366.09|367.74|366.04|367.87|366.17|367.74|366.04|15
1730903630000|2024-11-06 14:33:50|367.72|366.02|367.56|365.86|367.72|366.02|367.51|365.81|7
1730903640000|2024-11-06 14:34:00|367.55|365.85|367.54|365.84|367.65|365.95|367.5|365.8|26
1730903650000|2024-11-06 14:34:10|367.64|365.94|367.43|365.73|367.64|365.94|367.42|365.72|22
1730903660000|2024-11-06 14:34:20|367.42|365.72|366.91|365.21|367.44|365.74|366.91|365.21|13
1730903670000|2024-11-06 14:34:30|366.92|365.22|367.06|365.36|367.11|365.41|366.91|365.21|28
1730903680000|2024-11-06 14:34:40|367.07|365.37|366.9|365.2|367.1|365.4|366.9|365.2|24
1730903690000|2024-11-06 14:34:50|366.91|365.21|366.92|365.22|366.92|365.22|366.73|365.03|16
1730903700000|2024-11-06 14:35:00|366.9|365.2|366.9|365.2|366.95|365.25|366.9|365.2|10
1730903710000|2024-11-06 14:35:10|366.95|365.25|367.01|365.31|367.06|365.36|366.95|365.25|9
1730903720000|2024-11-06 14:35:20|367.05|365.35|366.91|365.21|367.09|365.39|366.88|365.18|17
1730903730000|2024-11-06 14:35:30|366.94|365.24|366.94|365.24|366.99|365.29|366.9|365.2|19
1730903740000|2024-11-06 14:35:40|366.93|365.23|367.05|365.35|367.08|365.38|366.93|365.23|15
1730903750000|2024-11-06 14:35:50|367.06|365.36|367|365.3|367.09|365.39|367|365.3|25
1730903760000|2024-11-06 14:36:00|366.99|365.29|367.16|365.46|367.16|365.46|366.98|365.28|15
1730903770000|2024-11-06 14:36:10|367.21|365.51|367.39|365.69|367.39|365.69|367.21|365.51|6
1730903780000|2024-11-06 14:36:20|367.46|365.76|367.49|365.79|367.52|365.82|367.46|365.76|8
1730903790000|2024-11-06 14:36:30|367.48|365.78|367.52|365.82|367.53|365.83|367.45|365.75|19
1730903800000|2024-11-06 14:36:40|367.51|365.81|367.46|365.76|367.54|365.84|367.44|365.74|7
1730903810000|2024-11-06 14:36:50|367.45|365.75|367.53|365.83|367.53|365.83|367.44|365.74|21
1730903820000|2024-11-06 14:37:00|367.51|365.81|367.53|365.83|367.53|365.83|367.48|365.78|10
1730903830000|2024-11-06 14:37:10|367.51|365.81|367.52|365.82|367.52|365.82|367.51|365.81|2
1730903840000|2024-11-06 14:37:20|367.53|365.83|367.53|365.83|367.53|365.83|367.53|365.83|1
1730903860000|2024-11-06 14:37:40|367.55|365.85|367.53|365.83|367.55|365.85|367.53|365.83|3
1730903870000|2024-11-06 14:37:50|367.52|365.82|367.52|365.82|367.52|365.82|367.5|365.8|4
1730903880000|2024-11-06 14:38:00|367.51|365.81|367.55|365.85|367.62|365.92|367.51|365.81|27
1730903890000|2024-11-06 14:38:10|367.57|365.87|367.63|365.93|367.71|366.01|367.57|365.87|22
1730903900000|2024-11-06 14:38:20|367.65|365.95|367.53|365.83|367.67|365.97|367.53|365.83|17
1730903910000|2024-11-06 14:38:30|367.58|365.88|367.53|365.83|367.58|365.88|367.53|365.83|7
1730903920000|2024-11-06 14:38:40|367.59|365.89|367.6|365.9|367.6|365.9|367.59|365.89|4
1730904000000|2024-11-06 14:40:00|367.61|365.91|368.01|366.31|368.02|366.32|367.61|365.91|16
1730904010000|2024-11-06 14:40:10|368.02|366.32|368.35|366.65|368.35|366.65|368.02|366.32|13
1730904020000|2024-11-06 14:40:20|368.34|366.64|368.22|366.52|368.34|366.64|368.21|366.51|20
1730904030000|2024-11-06 14:40:30|368.21|366.51|367.83|366.13|368.21|366.51|367.83|366.13|10
1730904040000|2024-11-06 14:40:40|367.82|366.12|367.36|365.66|367.82|366.12|367.36|365.66|13
1730904050000|2024-11-06 14:40:50|367.41|365.71|367.2|365.5|367.41|365.71|367.2|365.5|17
1730904060000|2024-11-06 14:41:00|367.23|365.53|366.93|365.23|367.23|365.53|366.93|365.23|9
1730904070000|2024-11-06 14:41:10|366.89|365.19|367.24|365.54|367.24|365.54|366.89|365.19|10
1730904080000|2024-11-06 14:41:20|367.26|365.56|367.66|365.96|367.67|365.97|367.16|365.46|18
1730904090000|2024-11-06 14:41:30|367.67|365.97|367.63|365.93|367.69|365.99|367.63|365.93|22
1730904100000|2024-11-06 14:41:40|367.62|365.92|367.76|366.06|367.76|366.06|367.59|365.89|23
1730904110000|2024-11-06 14:41:50|367.77|366.07|367.75|366.05|367.77|366.07|367.65|365.95|22
1730904120000|2024-11-06 14:42:00|367.77|366.07|367.75|366.05|367.77|366.07|367.74|366.04|8
1730904130000|2024-11-06 14:42:10|367.76|366.06|367.77|366.07|367.77|366.07|367.74|366.04|15
1730904140000|2024-11-06 14:42:20|367.72|366.02|367.8|366.1|367.8|366.1|367.71|366.01|15
1730904160000|2024-11-06 14:42:40|367.76|366.06|367.8|366.1|367.8|366.1|367.74|366.04|13
1730904170000|2024-11-06 14:42:50|367.79|366.09|367.78|366.08|367.8|366.1|367.73|366.03|14
1730904180000|2024-11-06 14:43:00|367.81|366.11|367.72|366.02|367.82|366.12|367.72|366.02|12
1730904190000|2024-11-06 14:43:10|367.71|366.01|367.71|366.01|367.74|366.04|367.67|365.97|12
1730904200000|2024-11-06 14:43:20|367.7|366|367.32|365.62|367.74|366.04|367.32|365.62|16
1730904210000|2024-11-06 14:43:30|367.33|365.63|367.32|365.62|367.34|365.64|367.32|365.62|4
1730904220000|2024-11-06 14:43:40|367.34|365.64|367.29|365.59|367.34|365.64|367.29|365.59|15
1730904230000|2024-11-06 14:43:50|367.26|365.56|367.37|365.67|367.37|365.67|367.17|365.47|20
1730904240000|2024-11-06 14:44:00|367.36|365.66|367.42|365.72|367.43|365.73|367.36|365.66|16
1730904250000|2024-11-06 14:44:10|367.41|365.71|367.32|365.62|367.41|365.71|367.32|365.62|15
1730904260000|2024-11-06 14:44:20|367.31|365.61|367.3|365.6|367.31|365.61|367.3|365.6|2
1730904270000|2024-11-06 14:44:30|367.31|365.61|366.85|365.15|367.31|365.61|366.72|365.02|17
1730904280000|2024-11-06 14:44:40|366.91|365.21|366.91|365.21|367.21|365.51|366.91|365.21|15
1730904290000|2024-11-06 14:44:50|366.89|365.19|366.54|364.84|366.89|365.19|366.53|364.83|12
1730904300000|2024-11-06 14:45:00|366.51|364.81|366.29|364.59|366.52|364.82|366.29|364.59|22
1730904310000|2024-11-06 14:45:10|366.3|364.6|366|364.3|366.31|364.61|365.98|364.28|13
1730904320000|2024-11-06 14:45:20|365.99|364.29|366.02|364.32|366.08|364.38|365.95|364.25|17
1730904330000|2024-11-06 14:45:30|366.03|364.33|366.08|364.38|366.09|364.39|366.03|364.33|15
1730904340000|2024-11-06 14:45:40|366.09|364.39|365.93|364.23|366.09|364.39|365.9|364.2|17
1730904350000|2024-11-06 14:45:50|365.92|364.22|365.92|364.22|365.98|364.28|365.92|364.22|9
1730904360000|2024-11-06 14:46:00|365.79|364.09|365.71|364.01|365.79|364.09|365.62|363.92|18
1730904370000|2024-11-06 14:46:10|365.64|363.94|365.22|363.52|365.64|363.94|365.19|363.49|21
1730904380000|2024-11-06 14:46:20|365.2|363.5|364.79|363.09|365.22|363.52|364.79|363.09|20
1730904390000|2024-11-06 14:46:30|364.73|363.03|364.31|362.61|364.73|363.03|364.3|362.6|6
1730904400000|2024-11-06 14:46:40|364.32|362.62|364.39|362.69|364.41|362.71|364.32|362.62|12
1730904410000|2024-11-06 14:46:50|364.38|362.68|364.39|362.69|364.4|362.7|364.32|362.62|21
1730904420000|2024-11-06 14:47:00|364.38|362.68|364.34|362.64|364.38|362.68|363.75|362.05|32
1730904430000|2024-11-06 14:47:10|364.36|362.66|364.21|362.51|364.4|362.7|364.21|362.51|20
1730904440000|2024-11-06 14:47:20|364.29|362.59|364.37|362.67|364.37|362.67|364.29|362.59|2
1730904450000|2024-11-06 14:47:30|364.41|362.71|364.66|362.96|364.85|363.15|364.41|362.71|15
1730904460000|2024-11-06 14:47:40|364.56|362.86|364.29|362.59|364.59|362.89|364.28|362.58|23
1730904470000|2024-11-06 14:47:50|364.27|362.57|364.22|362.52|364.37|362.67|364.22|362.52|20
1730904480000|2024-11-06 14:48:00|364.17|362.47|364.18|362.48|364.18|362.48|364.16|362.46|10
1730904490000|2024-11-06 14:48:10|364.17|362.47|364.11|362.41|364.18|362.48|364.11|362.41|17
1730904500000|2024-11-06 14:48:20|364.1|362.4|363.89|362.19|364.1|362.4|363.89|362.19|26
1730904510000|2024-11-06 14:48:30|363.85|362.15|363.96|362.26|363.96|362.26|363.61|361.91|22
1730904520000|2024-11-06 14:48:40|363.94|362.24|364.05|362.35|364.07|362.37|363.94|362.24|17
1730904530000|2024-11-06 14:48:50|364.07|362.37|364.07|362.37|364.07|362.37|364.04|362.34|5
1730904550000|2024-11-06 14:49:10|363.97|362.27|363.59|361.89|363.97|362.27|363.59|361.89|22
1730904560000|2024-11-06 14:49:20|363.58|361.88|363.61|361.91|363.69|361.99|363.58|361.88|23
1730904570000|2024-11-06 14:49:30|363.63|361.93|363.69|361.99|363.69|361.99|363.59|361.89|23
1730904580000|2024-11-06 14:49:40|363.62|361.92|363.67|361.97|363.69|361.99|363.6|361.9|17
1730904590000|2024-11-06 14:49:50|363.68|361.98|363.59|361.89|363.78|362.08|363.55|361.85|25
1730904600000|2024-11-06 14:50:00|363.6|361.9|363.63|361.93|363.64|361.94|363.55|361.85|18
1730904610000|2024-11-06 14:50:10|363.65|361.95|363.51|361.81|363.65|361.95|363.51|361.81|17
1730904620000|2024-11-06 14:50:20|363.5|361.8|362.98|361.28|363.5|361.8|362.94|361.24|16
1730904630000|2024-11-06 14:50:30|363|361.3|362.84|361.14|363|361.3|362.78|361.08|23
1730904640000|2024-11-06 14:50:40|362.88|361.18|363.06|361.36|363.1|361.4|362.86|361.16|16
1730904650000|2024-11-06 14:50:50|363.09|361.39|362.82|361.12|363.09|361.39|362.8|361.1|18
1730904660000|2024-11-06 14:51:00|362.8|361.1|362.88|361.18|362.91|361.21|362.8|361.1|19
1730904670000|2024-11-06 14:51:10|362.89|361.19|362.91|361.21|362.91|361.21|362.86|361.16|12
1730904680000|2024-11-06 14:51:20|363|361.3|363.03|361.33|363.04|361.34|363|361.3|4
1730904690000|2024-11-06 14:51:30|362.94|361.24|362.86|361.16|362.94|361.24|362.86|361.16|3
1730904700000|2024-11-06 14:51:40|362.96|361.26|362.86|361.16|363.04|361.34|362.86|361.16|19
1730904710000|2024-11-06 14:51:50|362.77|361.07|362.69|360.99|362.77|361.07|362.69|360.99|2
1730904720000|2024-11-06 14:52:00|362.7|361|362.7|361|362.7|361|362.7|361|1
1730904730000|2024-11-06 14:52:10|362.69|360.99|362.67|360.97|362.69|360.99|362.67|360.97|3
1730904740000|2024-11-06 14:52:20|362.66|360.96|362.69|360.99|362.69|360.99|362.62|360.92|9
1730904750000|2024-11-06 14:52:30|362.7|361|362.79|361.09|362.79|361.09|362.7|361|2
1730904760000|2024-11-06 14:52:40|362.82|361.12|363.11|361.41|363.14|361.44|362.82|361.12|7
1730904770000|2024-11-06 14:52:50|363.05|361.35|362.97|361.27|363.09|361.39|362.96|361.26|21
1730904780000|2024-11-06 14:53:00|362.98|361.28|362.88|361.18|362.99|361.29|362.88|361.18|15
1730904790000|2024-11-06 14:53:10|362.87|361.17|362.99|361.29|362.99|361.29|362.72|361.02|20
1730904800000|2024-11-06 14:53:20|363.07|361.37|363.37|361.67|363.39|361.69|363.07|361.37|5
1730904810000|2024-11-06 14:53:30|363.38|361.68|363.63|361.93|363.63|361.93|363.37|361.67|12
1730904820000|2024-11-06 14:53:40|363.6|361.9|363.71|362.01|363.72|362.02|363.6|361.9|8
1730904830000|2024-11-06 14:53:50|363.69|361.99|363.66|361.96|363.71|362.01|363.57|361.87|26
1730904840000|2024-11-06 14:54:00|363.69|361.99|363.56|361.86|363.75|362.05|363.56|361.86|19
1730904850000|2024-11-06 14:54:10|363.55|361.85|363.51|361.81|363.55|361.85|363.51|361.81|5
1730904860000|2024-11-06 14:54:20|363.36|361.66|363.24|361.54|363.36|361.66|363.24|361.54|9
1730904870000|2024-11-06 14:54:30|363.23|361.53|363.26|361.56|363.27|361.57|363.22|361.52|10
1730904880000|2024-11-06 14:54:40|363.25|361.55|363.24|361.54|363.26|361.56|363.24|361.54|6
1730904890000|2024-11-06 14:54:50|363.22|361.52|363.19|361.49|363.22|361.52|363.18|361.48|10
1730904900000|2024-11-06 14:55:00|363.16|361.46|363.08|361.38|363.16|361.46|363.08|361.38|9
1730904910000|2024-11-06 14:55:10|363.07|361.37|363.08|361.38|363.1|361.4|363.05|361.35|7
1730904920000|2024-11-06 14:55:20|363.09|361.39|363.21|361.51|363.25|361.55|363.05|361.35|22
1730904930000|2024-11-06 14:55:30|363.19|361.49|363.11|361.41|363.24|361.54|363.09|361.39|23
1730904940000|2024-11-06 14:55:40|363.1|361.4|363.19|361.49|363.21|361.51|363.06|361.36|17
1730904950000|2024-11-06 14:55:50|363.17|361.47|363.07|361.37|363.26|361.56|363.07|361.37|18
1730904960000|2024-11-06 14:56:00|363.06|361.36|362.79|361.09|363.06|361.36|362.69|360.99|11
1730904970000|2024-11-06 14:56:10|362.8|361.1|362.86|361.16|362.97|361.27|362.77|361.07|21
1730904980000|2024-11-06 14:56:20|362.85|361.15|362.69|360.99|362.85|361.15|362.69|360.99|4
1730904990000|2024-11-06 14:56:30|362.68|360.98|362.41|360.71|362.68|360.98|362.37|360.67|12
1730905000000|2024-11-06 14:56:40|362.39|360.69|362.37|360.67|362.53|360.83|362.37|360.67|23
1730905010000|2024-11-06 14:56:50|362.36|360.66|362.39|360.69|362.39|360.69|362.15|360.45|20
1730905020000|2024-11-06 14:57:00|362.41|360.71|363.04|361.34|363.05|361.35|362.41|360.71|29
1730905030000|2024-11-06 14:57:10|363.06|361.36|362.78|361.08|363.06|361.36|362.78|361.08|21
1730905040000|2024-11-06 14:57:20|362.74|361.04|362.65|360.95|362.74|361.04|362.64|360.94|21
1730905050000|2024-11-06 14:57:30|362.59|360.89|362.58|360.88|362.71|361.01|362.47|360.77|20
1730905060000|2024-11-06 14:57:40|362.56|360.86|362.64|360.94|362.72|361.02|362.49|360.79|21
1730905070000|2024-11-06 14:57:50|362.65|360.95|362.57|360.87|362.65|360.95|362.57|360.87|12
1730905080000|2024-11-06 14:58:00|362.58|360.88|362.6|360.9|362.7|361|362.58|360.88|19
1730905090000|2024-11-06 14:58:10|362.59|360.89|362.51|360.81|362.59|360.89|362.51|360.81|8
1730905100000|2024-11-06 14:58:20|362.5|360.8|362.51|360.81|362.51|360.81|362.47|360.77|5
1730905120000|2024-11-06 14:58:40|362.48|360.78|362.44|360.74|362.49|360.79|362.42|360.72|15
1730905130000|2024-11-06 14:58:50|362.43|360.73|362.43|360.73|362.46|360.76|362.42|360.72|11
1730905140000|2024-11-06 14:59:00|362.42|360.72|362.41|360.71|362.42|360.72|362.38|360.68|9
1730905150000|2024-11-06 14:59:10|362.42|360.72|362.44|360.74|362.54|360.84|362.42|360.72|24
1730905160000|2024-11-06 14:59:20|362.45|360.75|362.48|360.78|362.48|360.78|362.42|360.72|14
1730905170000|2024-11-06 14:59:30|362.52|360.82|362.71|361.01|362.71|361.01|362.52|360.82|7
1730905200000|2024-11-06 15:00:00|362.9|361.2|362.95|361.25|362.95|361.25|362.9|361.2|3
1730905210000|2024-11-06 15:00:10|362.94|361.24|362.95|361.25|362.95|361.25|362.94|361.24|2
1730905220000|2024-11-06 15:00:20|362.94|361.24|362.9|361.2|362.95|361.25|362.9|361.2|9
1730905230000|2024-11-06 15:00:30|362.87|361.17|362.49|360.79|362.87|361.17|362.36|360.66|13
1730905240000|2024-11-06 15:00:40|362.48|360.78|362.24|360.54|362.48|360.78|362.24|360.54|17
1730905250000|2024-11-06 15:00:50|362.27|360.57|362.3|360.6|362.3|360.6|362.25|360.55|13
1730905260000|2024-11-06 15:01:00|362.28|360.58|362.54|360.84|362.54|360.84|362.26|360.56|18
1730905270000|2024-11-06 15:01:10|362.53|360.83|362.88|361.18|362.88|361.18|362.53|360.83|5
1730905280000|2024-11-06 15:01:20|362.91|361.21|362.88|361.18|363.03|361.33|362.88|361.18|20
1730905290000|2024-11-06 15:01:30|362.89|361.19|363.04|361.34|363.05|361.35|362.89|361.19|15
1730905300000|2024-11-06 15:01:40|363.06|361.36|363.11|361.41|363.11|361.41|363.02|361.32|22
1730905310000|2024-11-06 15:01:50|363.17|361.47|363.29|361.59|363.29|361.59|363.13|361.43|18
1730905350000|2024-11-06 15:02:30|363.33|361.63|363.9|362.2|363.92|362.22|363.33|361.63|11
1730905360000|2024-11-06 15:02:40|363.89|362.19|363.86|362.16|363.89|362.19|363.8|362.1|15
1730905370000|2024-11-06 15:02:50|363.85|362.15|363.69|361.99|363.9|362.2|363.65|361.95|17
1730905380000|2024-11-06 15:03:00|363.68|361.98|363.46|361.76|363.69|361.99|363.45|361.75|12
1730905390000|2024-11-06 15:03:10|363.47|361.77|363.86|362.16|363.88|362.18|363.47|361.77|22
1730905400000|2024-11-06 15:03:20|363.87|362.17|363.92|362.22|363.92|362.22|363.87|362.17|4
1730905410000|2024-11-06 15:03:30|363.99|362.29|364.06|362.36|364.06|362.36|363.99|362.29|2
1730905430000|2024-11-06 15:03:50|364.17|362.47|364.59|362.89|364.59|362.89|364.17|362.47|22
1730905440000|2024-11-06 15:04:00|364.58|362.88|364.67|362.97|364.67|362.97|364.52|362.82|14
1730905450000|2024-11-06 15:04:10|364.65|362.95|364.48|362.78|364.66|362.96|364.48|362.78|19
1730905460000|2024-11-06 15:04:20|364.47|362.77|364.34|362.64|364.47|362.77|364.34|362.64|5
1730905470000|2024-11-06 15:04:30|364.23|362.53|363.95|362.25|364.25|362.55|363.95|362.25|8
1730905480000|2024-11-06 15:04:40|363.93|362.23|363.91|362.21|363.93|362.23|363.91|362.21|3
1730905490000|2024-11-06 15:04:50|363.9|362.2|363.92|362.22|363.92|362.22|363.83|362.13|11
1730905500000|2024-11-06 15:05:00|363.93|362.23|363.92|362.22|363.97|362.27|363.92|362.22|5
1730905510000|2024-11-06 15:05:10|364.02|362.32|364.06|362.36|364.11|362.41|364.02|362.32|11
1730905520000|2024-11-06 15:05:20|364.05|362.35|364.11|362.41|364.11|362.41|364.02|362.32|7
1730905530000|2024-11-06 15:05:30|364.18|362.48|364.25|362.55|364.25|362.55|364.18|362.48|2
1730905540000|2024-11-06 15:05:40|364.2|362.5|365.06|363.36|365.24|363.54|364.2|362.5|15
1730905550000|2024-11-06 15:05:50|364.98|363.28|364.59|362.89|364.98|363.28|364.55|362.85|33
1730905560000|2024-11-06 15:06:00|364.57|362.87|364.54|362.84|364.58|362.88|364.54|362.84|5
1730905570000|2024-11-06 15:06:10|364.56|362.86|364.08|362.38|364.56|362.86|364.03|362.33|18
1730905580000|2024-11-06 15:06:20|364.09|362.39|364.08|362.38|364.13|362.43|364.01|362.31|27
1730905590000|2024-11-06 15:06:30|364.04|362.34|363.92|362.22|364.04|362.34|363.92|362.22|13
1730905600000|2024-11-06 15:06:40|363.96|362.26|363.99|362.29|363.99|362.29|363.92|362.22|5
1730905610000|2024-11-06 15:06:50|364|362.3|364.08|362.38|364.22|362.52|364|362.3|20
1730905620000|2024-11-06 15:07:00|364|362.3|363.92|362.22|364.14|362.44|363.92|362.22|26
1730905640000|2024-11-06 15:07:20|363.91|362.21|363.61|361.91|363.91|362.21|363.61|361.91|16
1730905650000|2024-11-06 15:07:30|363.63|361.93|363.94|362.24|364|362.3|363.6|361.9|27
1730905660000|2024-11-06 15:07:40|363.99|362.29|364.08|362.38|364.08|362.38|363.9|362.2|15
1730905670000|2024-11-06 15:07:50|364.13|362.43|364.49|362.79|364.49|362.79|364.13|362.43|25
1730905680000|2024-11-06 15:08:00|364.48|362.78|364.75|363.05|364.75|363.05|364.46|362.76|22
1730905690000|2024-11-06 15:08:10|364.76|363.06|364.95|363.25|364.95|363.25|364.76|363.06|5
1730905710000|2024-11-06 15:08:30|364.98|363.28|365.01|363.31|365.01|363.31|364.98|363.28|2
1730905720000|2024-11-06 15:08:40|365.17|363.47|365.37|363.67|365.37|363.67|365.17|363.47|20
1730905730000|2024-11-06 15:08:50|365.35|363.65|365.44|363.74|365.5|363.8|365.35|363.65|22
1730905740000|2024-11-06 15:09:00|365.43|363.73|365.58|363.88|365.58|363.88|365.34|363.64|13
1730905750000|2024-11-06 15:09:10|365.45|363.75|365.33|363.63|365.46|363.76|365.26|363.56|24
1730905760000|2024-11-06 15:09:20|365.34|363.64|365.21|363.51|365.38|363.68|365.18|363.48|19
1730905770000|2024-11-06 15:09:30|365.19|363.49|365.14|363.44|365.21|363.51|365.1|363.4|11
1730905780000|2024-11-06 15:09:40|365.15|363.45|365.54|363.84|365.54|363.84|365.15|363.45|15
1730905790000|2024-11-06 15:09:50|365.52|363.82|365.46|363.76|365.54|363.84|365.39|363.69|10
1730905800000|2024-11-06 15:10:00|365.48|363.78|365.58|363.88|365.58|363.88|365.46|363.76|13
1730905840000|2024-11-06 15:10:40|365.55|363.85|365.59|363.89|365.59|363.89|365.55|363.85|4
1730905850000|2024-11-06 15:10:50|365.6|363.9|366|364.3|366|364.3|365.6|363.9|4
1730905860000|2024-11-06 15:11:00|366.17|364.47|366.51|364.81|366.53|364.83|366.17|364.47|26
1730905870000|2024-11-06 15:11:10|366.5|364.8|366.42|364.72|366.59|364.89|366.16|364.46|27
1730905880000|2024-11-06 15:11:20|366.37|364.67|366.2|364.5|366.37|364.67|366.14|364.44|25
1730905890000|2024-11-06 15:11:30|366.21|364.51|366.07|364.37|366.29|364.59|366.07|364.37|21
1730905900000|2024-11-06 15:11:40|366.12|364.42|366.1|364.4|366.15|364.45|366.07|364.37|19
1730905910000|2024-11-06 15:11:50|366.12|364.42|366.38|364.68|366.41|364.71|366.12|364.42|19
1730905920000|2024-11-06 15:12:00|366.41|364.71|366.15|364.45|366.41|364.71|366.15|364.45|12
1730905930000|2024-11-06 15:12:10|366.03|364.33|366.22|364.52|366.22|364.52|365.96|364.26|21
1730905940000|2024-11-06 15:12:20|366.21|364.51|366.35|364.65|366.35|364.65|366.21|364.51|16
1730905950000|2024-11-06 15:12:30|366.34|364.64|366.2|364.5|366.35|364.65|366.2|364.5|17
1730905960000|2024-11-06 15:12:40|366.06|364.36|365.94|364.24|366.13|364.43|365.94|364.24|23
1730905970000|2024-11-06 15:12:50|365.93|364.23|366.15|364.45|366.16|364.46|365.92|364.22|23
1730905980000|2024-11-06 15:13:00|366.14|364.44|366.04|364.34|366.17|364.47|366|364.3|23
1730905990000|2024-11-06 15:13:10|366.09|364.39|366.08|364.38|366.14|364.44|366.04|364.34|20
1730906000000|2024-11-06 15:13:20|366.11|364.41|366.36|364.66|366.36|364.66|366.11|364.41|21
1730906010000|2024-11-06 15:13:30|366.46|364.76|366.56|364.86|366.56|364.86|366.46|364.76|4
1730906020000|2024-11-06 15:13:40|366.54|364.84|366.56|364.86|366.56|364.86|366.54|364.84|6
1730906030000|2024-11-06 15:13:50|366.52|364.82|366.4|364.7|366.54|364.84|366.37|364.67|21
1730906040000|2024-11-06 15:14:00|366.42|364.72|366.29|364.59|366.42|364.72|366.29|364.59|20
1730906050000|2024-11-06 15:14:10|366.28|364.58|366.49|364.79|366.49|364.79|366.16|364.46|25
1730906060000|2024-11-06 15:14:20|366.5|364.8|366.56|364.86|366.56|364.86|366.49|364.79|11
1730906070000|2024-11-06 15:14:30|366.5|364.8|366.5|364.8|366.52|364.82|366.47|364.77|10
1730906080000|2024-11-06 15:14:40|366.48|364.78|366.52|364.82|366.52|364.82|366.31|364.61|20
1730906090000|2024-11-06 15:14:50|366.53|364.83|366.57|364.87|366.73|365.03|366.53|364.83|22
1730906100000|2024-11-06 15:15:00|366.56|364.86|366.02|364.32|366.56|364.86|366.02|364.32|27
1730906110000|2024-11-06 15:15:10|366.01|364.31|366.14|364.44|366.22|364.52|366|364.3|22
1730906120000|2024-11-06 15:15:20|366.16|364.46|365.93|364.23|366.21|364.51|365.93|364.23|23
1730906130000|2024-11-06 15:15:30|365.96|364.26|365.7|364|365.98|364.28|365.6|363.9|26
1730906140000|2024-11-06 15:15:40|365.73|364.03|365.68|363.98|365.82|364.12|365.68|363.98|21
1730906150000|2024-11-06 15:15:50|365.62|363.92|365.62|363.92|365.63|363.93|365.51|363.81|26
1730906160000|2024-11-06 15:16:00|365.63|363.93|365.8|364.1|365.86|364.16|365.63|363.93|28
1730906170000|2024-11-06 15:16:10|365.75|364.05|365.51|363.81|365.75|364.05|365.35|363.65|31
1730906180000|2024-11-06 15:16:20|365.53|363.83|365.12|363.42|365.54|363.84|365.04|363.34|32
1730906190000|2024-11-06 15:16:30|365.11|363.41|365.32|363.62|365.35|363.65|365.03|363.33|28
1730906200000|2024-11-06 15:16:40|365.31|363.61|365.34|363.64|365.34|363.64|365.21|363.51|20
1730906210000|2024-11-06 15:16:50|365.37|363.67|366.02|364.32|366.02|364.32|365.37|363.67|19
1730906220000|2024-11-06 15:17:00|366.03|364.33|365.85|364.15|366.12|364.42|365.82|364.12|26
1730906230000|2024-11-06 15:17:10|365.87|364.17|365.83|364.13|365.99|364.29|365.78|364.08|32
1730906240000|2024-11-06 15:17:20|365.84|364.14|365.93|364.23|366.04|364.34|365.83|364.13|28
1730906250000|2024-11-06 15:17:30|365.89|364.19|366.1|364.4|366.11|364.41|365.77|364.07|30
1730906260000|2024-11-06 15:17:40|366.11|364.41|366.19|364.49|366.19|364.49|366.09|364.39|12
1730906280000|2024-11-06 15:18:00|366.2|364.5|366.35|364.65|366.35|364.65|366.2|364.5|4
1730906300000|2024-11-06 15:18:20|366.36|364.66|366.8|365.1|366.83|365.13|366.36|364.66|9
1730906310000|2024-11-06 15:18:30|366.81|365.11|366.84|365.14|366.86|365.16|366.74|365.04|25
1730906320000|2024-11-06 15:18:40|366.9|365.2|366.78|365.08|366.94|365.24|366.78|365.08|28
1730906330000|2024-11-06 15:18:50|366.77|365.07|366.62|364.92|366.81|365.11|366.54|364.84|26
1730906340000|2024-11-06 15:19:00|366.63|364.93|366.83|365.13|366.87|365.17|366.63|364.93|29
1730906350000|2024-11-06 15:19:10|366.78|365.08|366.49|364.79|366.78|365.08|366.47|364.77|22
1730906360000|2024-11-06 15:19:20|366.53|364.83|366.51|364.81|366.61|364.91|366.47|364.77|28
1730906370000|2024-11-06 15:19:30|366.59|364.89|366.51|364.81|366.64|364.94|366.46|364.76|29
1730906380000|2024-11-06 15:19:40|366.53|364.83|366.67|364.97|366.86|365.16|366.52|364.82|24
1730906390000|2024-11-06 15:19:50|366.68|364.98|366.75|365.05|366.84|365.14|366.67|364.97|28
1730906400000|2024-11-06 15:20:00|366.77|365.07|366.92|365.22|366.93|365.23|366.67|364.97|32
1730906410000|2024-11-06 15:20:10|366.91|365.21|366.89|365.19|366.93|365.23|366.77|365.07|23
1730906420000|2024-11-06 15:20:20|366.86|365.16|366.59|364.89|366.88|365.18|366.59|364.89|28
1730906430000|2024-11-06 15:20:30|366.61|364.91|366.36|364.66|366.68|364.98|366.34|364.64|35
1730906440000|2024-11-06 15:20:40|366.35|364.65|366.24|364.54|366.36|364.66|366.19|364.49|27
1730906450000|2024-11-06 15:20:50|366.23|364.53|366.41|364.71|366.43|364.73|366.23|364.53|28
1730906460000|2024-11-06 15:21:00|366.44|364.74|365.85|364.15|366.44|364.74|365.84|364.14|29
1730906470000|2024-11-06 15:21:10|365.84|364.14|365.67|363.97|365.9|364.2|365.67|363.97|27
1730906480000|2024-11-06 15:21:20|365.63|363.93|365.54|363.84|365.63|363.93|365.38|363.68|26
1730906490000|2024-11-06 15:21:30|365.5|363.8|365.66|363.96|365.69|363.99|365.48|363.78|32
1730906500000|2024-11-06 15:21:40|365.61|363.91|365.67|363.97|365.73|364.03|365.57|363.87|28
1730906510000|2024-11-06 15:21:50|365.66|363.96|365.82|364.12|365.84|364.14|365.64|363.94|24
1730906520000|2024-11-06 15:22:00|365.83|364.13|365.67|363.97|365.91|364.21|365.66|363.96|30
1730906530000|2024-11-06 15:22:10|365.66|363.96|365.47|363.77|365.66|363.96|365.47|363.77|22
1730906540000|2024-11-06 15:22:20|365.39|363.69|365.48|363.78|365.59|363.89|365.34|363.64|28
1730906550000|2024-11-06 15:22:30|365.47|363.77|365.62|363.92|365.68|363.98|365.47|363.77|34
1730906560000|2024-11-06 15:22:40|365.67|363.97|365.71|364.01|365.86|364.16|365.65|363.95|22
1730906570000|2024-11-06 15:22:50|365.73|364.03|365.78|364.08|365.86|364.16|365.72|364.02|21
1730906580000|2024-11-06 15:23:00|365.8|364.1|365.77|364.07|365.84|364.14|365.73|364.03|24
1730906590000|2024-11-06 15:23:10|365.76|364.06|365.83|364.13|365.83|364.13|365.69|363.99|24
1730906600000|2024-11-06 15:23:20|365.82|364.12|365.69|363.99|365.84|364.14|365.63|363.93|23
1730906610000|2024-11-06 15:23:30|365.68|363.98|365.78|364.08|365.78|364.08|365.66|363.96|8
1730906620000|2024-11-06 15:23:40|365.75|364.05|365.53|363.83|365.75|364.05|365.53|363.83|17
1730906630000|2024-11-06 15:23:50|365.55|363.85|365.5|363.8|365.56|363.86|365.39|363.69|19
1730906640000|2024-11-06 15:24:00|365.51|363.81|365.48|363.78|365.55|363.85|365.47|363.77|15
1730906650000|2024-11-06 15:24:10|365.47|363.77|365.61|363.91|365.73|364.03|365.47|363.77|20
1730906660000|2024-11-06 15:24:20|365.63|363.93|365.74|364.04|365.86|364.16|365.63|363.93|25
1730906670000|2024-11-06 15:24:30|365.75|364.05|365.78|364.08|365.83|364.13|365.73|364.03|16
1730906680000|2024-11-06 15:24:40|365.77|364.07|365.78|364.08|365.79|364.09|365.57|363.87|28
1730906690000|2024-11-06 15:24:50|365.81|364.11|365.79|364.09|365.93|364.23|365.77|364.07|15
1730906700000|2024-11-06 15:25:00|365.74|364.04|365.35|363.65|365.74|364.04|365.21|363.51|28
1730906710000|2024-11-06 15:25:10|365.39|363.69|365.35|363.65|365.46|363.76|365.23|363.53|27
1730906720000|2024-11-06 15:25:20|365.27|363.57|365.23|363.53|365.42|363.72|365.23|363.53|24
1730906730000|2024-11-06 15:25:30|365.2|363.5|365.48|363.78|365.49|363.79|365.2|363.5|23
1730906740000|2024-11-06 15:25:40|365.46|363.76|365.49|363.79|365.49|363.79|365.44|363.74|11
1730906750000|2024-11-06 15:25:50|365.71|364.01|365.85|364.15|365.91|364.21|365.71|364.01|8
1730906760000|2024-11-06 15:26:00|365.82|364.12|365.93|364.23|365.93|364.23|365.78|364.08|28
1730906770000|2024-11-06 15:26:10|365.9|364.2|365.93|364.23|365.93|364.23|365.87|364.17|3
1730906780000|2024-11-06 15:26:20|365.89|364.19|365.93|364.23|365.93|364.23|365.88|364.18|10
1730906800000|2024-11-06 15:26:40|365.99|364.29|366.06|364.36|366.06|364.36|365.99|364.29|2
1730906820000|2024-11-06 15:27:00|366.22|364.52|366.15|364.45|366.36|364.66|366.14|364.44|30
1730906830000|2024-11-06 15:27:10|366.12|364.42|366.17|364.47|366.17|364.47|366.04|364.34|24
1730906840000|2024-11-06 15:27:20|366.16|364.46|365.99|364.29|366.17|364.47|365.97|364.27|20
1730906850000|2024-11-06 15:27:30|365.97|364.27|365.89|364.19|366.01|364.31|365.76|364.06|35
1730906860000|2024-11-06 15:27:40|365.9|364.2|365.91|364.21|365.93|364.23|365.85|364.15|23
1730906870000|2024-11-06 15:27:50|365.92|364.22|365.98|364.28|366.04|364.34|365.92|364.22|28
1730906880000|2024-11-06 15:28:00|365.97|364.27|365.86|364.16|365.99|364.29|365.86|364.16|10
1730906890000|2024-11-06 15:28:10|365.85|364.15|365.85|364.15|365.85|364.15|365.82|364.12|5
1730906900000|2024-11-06 15:28:20|365.84|364.14|365.89|364.19|365.89|364.19|365.83|364.13|6
1730906910000|2024-11-06 15:28:30|365.88|364.18|365.88|364.18|365.89|364.19|365.86|364.16|20
1730906920000|2024-11-06 15:28:40|365.87|364.17|365.89|364.19|365.89|364.19|365.87|364.17|9
1730906930000|2024-11-06 15:28:50|365.87|364.17|365.88|364.18|365.89|364.19|365.87|364.17|12
1730906940000|2024-11-06 15:29:00|365.89|364.19|365.86|364.16|365.89|364.19|365.86|364.16|3
1730906960000|2024-11-06 15:29:20|365.87|364.17|365.89|364.19|365.89|364.19|365.86|364.16|7
1730906970000|2024-11-06 15:29:30|366.01|364.31|367.12|365.42|367.12|365.42|366.01|364.31|9
1730906980000|2024-11-06 15:29:40|367.25|365.55|368.57|366.87|368.57|366.87|367.2|365.5|17
1730906990000|2024-11-06 15:29:50|368.65|366.95|368.42|366.72|368.93|367.23|368.39|366.69|23
1730907000000|2024-11-06 15:30:00|368.41|366.71|367.98|366.28|368.41|366.71|367.69|365.99|33
1730907010000|2024-11-06 15:30:10|368.2|366.5|370.12|368.42|370.12|368.42|368.18|366.48|22
1730907020000|2024-11-06 15:30:20|371|369.3|370.84|369.14|371.08|369.38|370.81|369.11|31
1730907030000|2024-11-06 15:30:30|370.8|369.1|372.31|370.61|372.31|370.61|370.62|368.92|27
1730907040000|2024-11-06 15:30:40|372.42|370.72|373.54|371.84|373.72|372.02|372.42|370.72|28
1730907050000|2024-11-06 15:30:50|373.44|371.74|371.73|370.03|373.44|371.74|371.38|369.68|39
1730907060000|2024-11-06 15:31:00|371.71|370.01|371.38|369.68|371.71|370.01|370.2|368.5|32
1730907070000|2024-11-06 15:31:10|371.63|369.93|371.92|370.22|372.09|370.39|370.97|369.27|35
1730907080000|2024-11-06 15:31:20|371.95|370.25|372.4|370.7|372.93|371.23|371.95|370.25|39
1730907090000|2024-11-06 15:31:30|372.39|370.69|371.65|369.95|372.5|370.8|371.63|369.93|32
1730907100000|2024-11-06 15:31:40|371.69|369.99|371.79|370.09|372.54|370.84|371.42|369.72|33
1730907110000|2024-11-06 15:31:50|371.78|370.08|371.18|369.48|371.78|370.08|371.18|369.48|29
1730907120000|2024-11-06 15:32:00|371.2|369.5|372.64|370.94|373.15|371.45|370.97|369.27|36
1730907130000|2024-11-06 15:32:10|372.62|370.92|372.22|370.52|372.62|370.92|372.22|370.52|29
1730907140000|2024-11-06 15:32:20|372.23|370.53|373.37|371.67|373.45|371.75|372.12|370.42|27
1730907150000|2024-11-06 15:32:30|373.32|371.62|373.58|371.88|373.89|372.19|373.17|371.47|30
1730907160000|2024-11-06 15:32:40|373.56|371.86|373.51|371.81|373.56|371.86|373.4|371.7|22
1730907170000|2024-11-06 15:32:50|373.49|371.79|373.08|371.38|373.49|371.79|372.78|371.08|31
1730907180000|2024-11-06 15:33:00|373.05|371.35|372.03|370.33|373.05|371.35|372.02|370.32|28
1730907190000|2024-11-06 15:33:10|372.04|370.34|371.16|369.46|372.04|370.34|371.16|369.46|16
1730907200000|2024-11-06 15:33:20|371.17|369.47|370.88|369.18|371.18|369.48|370.88|369.18|29
1730907210000|2024-11-06 15:33:30|370.87|369.17|370.25|368.55|370.87|369.17|370.24|368.54|30
1730907220000|2024-11-06 15:33:40|370.26|368.56|370.04|368.34|370.27|368.57|369.99|368.29|25
1730907230000|2024-11-06 15:33:50|370.06|368.36|369.94|368.24|370.08|368.38|369.83|368.13|26
1730907240000|2024-11-06 15:34:00|369.93|368.23|369.86|368.16|370|368.3|369.76|368.06|26
1730907250000|2024-11-06 15:34:10|369.88|368.18|369.67|367.97|369.9|368.2|369.67|367.97|26
1730907260000|2024-11-06 15:34:20|369.69|367.99|369.8|368.1|369.83|368.13|369.61|367.91|18
1730907270000|2024-11-06 15:34:30|369.81|368.11|369.98|368.28|369.99|368.29|369.47|367.77|22
1730907280000|2024-11-06 15:34:40|370.01|368.31|370.01|368.31|370.01|368.31|369.86|368.16|13
1730907290000|2024-11-06 15:34:50|369.99|368.29|370.01|368.31|370.01|368.31|369.91|368.21|16
1730907300000|2024-11-06 15:35:00|369.99|368.29|369.58|367.88|369.99|368.29|369.58|367.88|23
1730907310000|2024-11-06 15:35:10|369.59|367.89|369.61|367.91|369.67|367.97|369.47|367.77|20
1730907320000|2024-11-06 15:35:20|369.6|367.9|370.08|368.38|370.14|368.44|369.55|367.85|15
1730907330000|2024-11-06 15:35:30|370.1|368.4|370.14|368.44|370.14|368.44|370.09|368.39|11
1730907340000|2024-11-06 15:35:40|370.13|368.43|370.14|368.44|370.14|368.44|370.13|368.43|6
1730907350000|2024-11-06 15:35:50|370.3|368.6|370.57|368.87|370.65|368.95|370.3|368.6|19
1730907360000|2024-11-06 15:36:00|370.58|368.88|370.49|368.79|370.66|368.96|370.44|368.74|23
1730907370000|2024-11-06 15:36:10|370.48|368.78|370.05|368.35|370.48|368.78|370.05|368.35|25
1730907380000|2024-11-06 15:36:20|370.04|368.34|369.72|368.02|370.11|368.41|369.59|367.89|24
1730907390000|2024-11-06 15:36:30|369.73|368.03|369.23|367.53|369.78|368.08|369.22|367.52|33
1730907400000|2024-11-06 15:36:40|369.22|367.52|369.43|367.73|369.44|367.74|369.19|367.49|29
1730907410000|2024-11-06 15:36:50|369.42|367.72|369.55|367.85|369.55|367.85|369.42|367.72|21
1730907420000|2024-11-06 15:37:00|369.57|367.87|369.59|367.89|369.61|367.91|369.5|367.8|29
1730907430000|2024-11-06 15:37:10|369.6|367.9|369.64|367.94|370|368.3|369.59|367.89|18
1730907440000|2024-11-06 15:37:20|369.65|367.95|369.46|367.76|369.73|368.03|369.44|367.74|26
1730907450000|2024-11-06 15:37:30|369.44|367.74|369.48|367.78|369.48|367.78|369.29|367.59|27
1730907460000|2024-11-06 15:37:40|369.47|367.77|369.41|367.71|369.58|367.88|369.37|367.67|25
1730907470000|2024-11-06 15:37:50|369.46|367.76|369.5|367.8|369.51|367.81|369.2|367.5|24
1730907480000|2024-11-06 15:38:00|369.44|367.74|369.67|367.97|369.71|368.01|369.4|367.7|24
1730907490000|2024-11-06 15:38:10|369.66|367.96|369.75|368.05|369.78|368.08|369.63|367.93|14
1730907500000|2024-11-06 15:38:20|369.76|368.06|369.74|368.04|369.76|368.06|369.57|367.87|26
1730907510000|2024-11-06 15:38:30|369.75|368.05|369.14|367.44|369.75|368.05|369.14|367.44|22
1730907520000|2024-11-06 15:38:40|369.03|367.33|369.21|367.51|369.26|367.56|368.86|367.16|21
1730907530000|2024-11-06 15:38:50|369.22|367.52|369.38|367.68|369.38|367.68|369.22|367.52|25
1730907540000|2024-11-06 15:39:00|369.34|367.64|369.11|367.41|369.42|367.72|369.02|367.32|26
1730907550000|2024-11-06 15:39:10|369.07|367.37|368.83|367.13|369.09|367.39|368.79|367.09|27
1730907560000|2024-11-06 15:39:20|368.84|367.14|368.68|366.98|368.89|367.19|368.67|366.97|29
1730907570000|2024-11-06 15:39:30|368.67|366.97|368.91|367.21|368.97|367.27|368.67|366.97|22
1730907580000|2024-11-06 15:39:40|368.92|367.22|369.22|367.52|369.26|367.56|368.91|367.21|17
1730907590000|2024-11-06 15:39:50|369.23|367.53|369.03|367.33|369.31|367.61|368.87|367.17|26
1730907600000|2024-11-06 15:40:00|369.04|367.34|368.83|367.13|369.12|367.42|368.83|367.13|23
1730907610000|2024-11-06 15:40:10|368.75|367.05|368.46|366.76|368.75|367.05|368.43|366.73|16
1730907620000|2024-11-06 15:40:20|368.43|366.73|368.34|366.64|368.46|366.76|368.29|366.59|22
1730907630000|2024-11-06 15:40:30|368.35|366.65|368.68|366.98|368.68|366.98|368.35|366.65|11
1730907640000|2024-11-06 15:40:40|368.7|367|368.62|366.92|368.71|367.01|368.59|366.89|14
1730907650000|2024-11-06 15:40:50|368.61|366.91|369.13|367.43|369.13|367.43|368.61|366.91|22
1730907660000|2024-11-06 15:41:00|369.12|367.42|369.29|367.59|369.29|367.59|369.04|367.34|20
1730907670000|2024-11-06 15:41:10|369.28|367.58|369.67|367.97|369.67|367.97|369.27|367.57|19
1730907680000|2024-11-06 15:41:20|369.61|367.91|369.41|367.71|369.66|367.96|369.39|367.69|19
1730907690000|2024-11-06 15:41:30|369.43|367.73|369.48|367.78|369.5|367.8|369.28|367.58|25
1730907700000|2024-11-06 15:41:40|369.49|367.79|369.28|367.58|369.5|367.8|369.13|367.43|23
1730907710000|2024-11-06 15:41:50|369.27|367.57|369.15|367.45|369.31|367.61|369.09|367.39|18
1730907720000|2024-11-06 15:42:00|369.1|367.4|369.14|367.44|369.15|367.45|369.07|367.37|26
1730907730000|2024-11-06 15:42:10|369.1|367.4|369.23|367.53|369.27|367.57|368.97|367.27|24
1730907740000|2024-11-06 15:42:20|369.18|367.48|369.3|367.6|369.31|367.61|369.1|367.4|31
1730907750000|2024-11-06 15:42:30|369.31|367.61|368.98|367.28|369.32|367.62|368.96|367.26|23
1730907760000|2024-11-06 15:42:40|368.96|367.26|368.9|367.2|368.98|367.28|368.76|367.06|26
1730907770000|2024-11-06 15:42:50|368.87|367.17|368.94|367.24|369|367.3|368.87|367.17|13
1730907780000|2024-11-06 15:43:00|368.95|367.25|369.12|367.42|369.13|367.43|368.92|367.22|26
1730907790000|2024-11-06 15:43:10|369.11|367.41|368.82|367.12|369.11|367.41|368.81|367.11|27
1730907800000|2024-11-06 15:43:20|368.83|367.13|369.06|367.36|369.1|367.4|368.83|367.13|27
1730907810000|2024-11-06 15:43:30|369.05|367.35|368.89|367.19|369.13|367.43|368.89|367.19|29
1730907820000|2024-11-06 15:43:40|368.88|367.18|368.89|367.19|368.93|367.23|368.83|367.13|15
1730907830000|2024-11-06 15:43:50|368.87|367.17|368.92|367.22|368.93|367.23|368.83|367.13|20
1730907840000|2024-11-06 15:44:00|368.97|367.27|369.08|367.38|369.19|367.49|368.95|367.25|29
1730907850000|2024-11-06 15:44:10|369.07|367.37|368.88|367.18|369.07|367.37|368.81|367.11|28
1730907860000|2024-11-06 15:44:20|368.87|367.17|368.85|367.15|368.97|367.27|368.74|367.04|23
1730907870000|2024-11-06 15:44:30|368.92|367.22|368.71|367.01|368.93|367.23|368.57|366.87|29
1730907880000|2024-11-06 15:44:40|368.7|367|368.69|366.99|368.7|367|368.41|366.71|28
1730907890000|2024-11-06 15:44:50|368.6|366.9|368.57|366.87|368.65|366.95|368.44|366.74|29
1730907900000|2024-11-06 15:45:00|368.63|366.93|368.59|366.89|368.87|367.17|368.51|366.81|30
1730907910000|2024-11-06 15:45:10|368.63|366.93|368.89|367.19|368.92|367.22|368.63|366.93|30
1730907920000|2024-11-06 15:45:20|368.9|367.2|368.87|367.17|368.96|367.26|368.87|367.17|25
1730907930000|2024-11-06 15:45:30|368.89|367.19|368.88|367.18|368.91|367.21|368.65|366.95|27
1730907940000|2024-11-06 15:45:40|368.87|367.17|369.05|367.35|369.14|367.44|368.86|367.16|21
1730907950000|2024-11-06 15:45:50|369.06|367.36|369.12|367.42|369.17|367.47|369.06|367.36|22
1730907960000|2024-11-06 15:46:00|369.15|367.45|369.02|367.32|369.22|367.52|369.02|367.32|21
1730907970000|2024-11-06 15:46:10|369.01|367.31|368.88|367.18|369.1|367.4|368.8|367.1|29
1730907980000|2024-11-06 15:46:20|368.9|367.2|369.21|367.51|369.21|367.51|368.87|367.17|12
1730907990000|2024-11-06 15:46:30|369.22|367.52|369.34|367.64|369.36|367.66|369.22|367.52|16
1730908000000|2024-11-06 15:46:40|369.35|367.65|369.19|367.49|369.35|367.65|369.18|367.48|24
1730908010000|2024-11-06 15:46:50|369.18|367.48|369.08|367.38|369.18|367.48|368.97|367.27|25
1730908020000|2024-11-06 15:47:00|369.09|367.39|369.06|367.36|369.12|367.42|368.97|367.27|29
1730908030000|2024-11-06 15:47:10|369.07|367.37|369.36|367.66|369.36|367.66|369.06|367.36|21
1730908040000|2024-11-06 15:47:20|369.35|367.65|369.13|367.43|369.35|367.65|369.08|367.38|26
1730908050000|2024-11-06 15:47:30|369.12|367.42|369.3|367.6|369.3|367.6|369.09|367.39|25
1730908060000|2024-11-06 15:47:40|369.31|367.61|369.28|367.58|369.31|367.61|369.28|367.58|7
1730908070000|2024-11-06 15:47:50|369.25|367.55|369.35|367.65|369.36|367.66|369.24|367.54|13
1730908080000|2024-11-06 15:48:00|369.33|367.63|368.96|367.26|369.33|367.63|368.92|367.22|30
1730908090000|2024-11-06 15:48:10|368.92|367.22|368.81|367.11|368.96|367.26|368.69|366.99|32
1730908100000|2024-11-06 15:48:20|368.8|367.1|368.69|366.99|368.95|367.25|368.68|366.98|29
1730908110000|2024-11-06 15:48:30|368.7|367|369.2|367.5|369.2|367.5|368.69|366.99|30
1730908120000|2024-11-06 15:48:40|369.21|367.51|369.21|367.51|369.21|367.51|369.21|367.51|1
1730908130000|2024-11-06 15:48:50|369.16|367.46|369.17|367.47|369.18|367.48|369.16|367.46|3
1730908140000|2024-11-06 15:49:00|369.13|367.43|369.74|368.04|369.78|368.08|369.13|367.43|21
1730908150000|2024-11-06 15:49:10|369.71|368.01|369.67|367.97|369.72|368.02|369.63|367.93|22
1730908160000|2024-11-06 15:49:20|369.65|367.95|369.63|367.93|369.75|368.05|369.61|367.91|25
1730908170000|2024-11-06 15:49:30|369.6|367.9|369.37|367.67|369.62|367.92|369.27|367.57|13
1730908180000|2024-11-06 15:49:40|369.36|367.66|369.67|367.97|369.71|368.01|369.36|367.66|9
1730908190000|2024-11-06 15:49:50|369.68|367.98|370.17|368.47|370.17|368.47|369.6|367.9|13
1730908200000|2024-11-06 15:50:00|370.13|368.43|370.17|368.47|370.17|368.47|370.11|368.41|7
1730908210000|2024-11-06 15:50:10|370.09|368.39|370.17|368.47|370.17|368.47|370.09|368.39|14
1730908220000|2024-11-06 15:50:20|370.15|368.45|370.16|368.46|370.17|368.47|370.14|368.44|8
1730908230000|2024-11-06 15:50:30|370.14|368.44|370.17|368.47|370.17|368.47|370.08|368.38|16
1730908250000|2024-11-06 15:50:50|370.16|368.46|370.17|368.47|370.17|368.47|370.1|368.4|9
1730908260000|2024-11-06 15:51:00|370.27|368.57|370.13|368.43|370.39|368.69|370.13|368.43|18
1730908270000|2024-11-06 15:51:10|370.15|368.45|370.03|368.33|370.15|368.45|369.79|368.09|27
1730908280000|2024-11-06 15:51:20|370.04|368.34|370.31|368.61|370.4|368.7|370.04|368.34|28
1730908290000|2024-11-06 15:51:30|370.35|368.65|370.26|368.56|370.39|368.69|370.23|368.53|36
1730908300000|2024-11-06 15:51:40|370.25|368.55|370.28|368.58|370.28|368.58|370.03|368.33|18
1730908310000|2024-11-06 15:51:50|370.42|368.72|370.17|368.47|370.49|368.79|370.17|368.47|23
1730908320000|2024-11-06 15:52:00|370.16|368.46|369.69|367.99|370.16|368.46|369.69|367.99|31
1730908330000|2024-11-06 15:52:10|369.63|367.93|369.52|367.82|369.72|368.02|369.49|367.79|25
1730908340000|2024-11-06 15:52:20|369.46|367.76|369.4|367.7|369.49|367.79|369.37|367.67|11
1730908350000|2024-11-06 15:52:30|369.42|367.72|369.42|367.72|369.44|367.74|369.29|367.59|29
1730908360000|2024-11-06 15:52:40|369.43|367.73|369.19|367.49|369.43|367.73|369.17|367.47|31
1730908370000|2024-11-06 15:52:50|369.18|367.48|369.11|367.41|369.2|367.5|369.09|367.39|22
1730908380000|2024-11-06 15:53:00|369.09|367.39|369.02|367.32|369.18|367.48|368.93|367.23|26
1730908390000|2024-11-06 15:53:10|368.96|367.26|369.11|367.41|369.15|367.45|368.96|367.26|24
1730908400000|2024-11-06 15:53:20|369.1|367.4|368.96|367.26|369.11|367.41|368.96|367.26|24
1730908410000|2024-11-06 15:53:30|368.97|367.27|368.98|367.28|368.99|367.29|368.92|367.22|15
1730908420000|2024-11-06 15:53:40|368.91|367.21|369.01|367.31|369.02|367.32|368.91|367.21|19
1730908430000|2024-11-06 15:53:50|369.02|367.32|368.99|367.29|369.02|367.32|368.92|367.22|28
1730908440000|2024-11-06 15:54:00|369|367.3|369.06|367.36|369.13|367.43|368.94|367.24|26
1730908450000|2024-11-06 15:54:10|369.05|367.35|369.23|367.53|369.23|367.53|369.01|367.31|11
1730908460000|2024-11-06 15:54:20|369.35|367.65|369.35|367.65|369.35|367.65|369.35|367.65|1
1730908470000|2024-11-06 15:54:30|369.54|367.84|369.56|367.86|369.71|368.01|369.54|367.84|16
1730908480000|2024-11-06 15:54:40|369.6|367.9|369.63|367.93|369.67|367.97|369.53|367.83|27
1730908490000|2024-11-06 15:54:50|369.64|367.94|369.59|367.89|369.68|367.98|369.56|367.86|27
1730908500000|2024-11-06 15:55:00|369.62|367.92|369.73|368.03|369.73|368.03|369.6|367.9|15
1730908510000|2024-11-06 15:55:10|369.71|368.01|369.68|367.98|369.72|368.02|369.62|367.92|14
1730908520000|2024-11-06 15:55:20|369.69|367.99|369.73|368.03|369.73|368.03|369.58|367.88|24
1730908530000|2024-11-06 15:55:30|369.69|367.99|369.62|367.92|369.69|367.99|369.59|367.89|20
1730908540000|2024-11-06 15:55:40|369.6|367.9|369.59|367.89|369.62|367.92|369.56|367.86|15
1730908550000|2024-11-06 15:55:50|369.54|367.84|369.43|367.73|369.54|367.84|369.39|367.69|19
1730908560000|2024-11-06 15:56:00|369.41|367.71|369.53|367.83|369.59|367.89|369.4|367.7|20
1730908570000|2024-11-06 15:56:10|369.54|367.84|369.72|368.02|369.73|368.03|369.54|367.84|8
1730908580000|2024-11-06 15:56:20|369.71|368.01|369.73|368.03|369.73|368.03|369.6|367.9|16
1730908600000|2024-11-06 15:56:40|369.86|368.16|369.99|368.29|369.99|368.29|369.86|368.16|2
1730908630000|2024-11-06 15:57:10|370|368.3|370.28|368.58|370.28|368.58|370|368.3|4
1730908640000|2024-11-06 15:57:20|370.34|368.64|370.17|368.47|370.34|368.64|370.17|368.47|6
1730908650000|2024-11-06 15:57:30|370.16|368.46|370.16|368.46|370.17|368.47|370.16|368.46|3
1730908660000|2024-11-06 15:57:40|370.14|368.44|369.94|368.24|370.14|368.44|369.94|368.24|9
1730908670000|2024-11-06 15:57:50|369.92|368.22|369.9|368.2|369.92|368.22|369.81|368.11|10
1730908680000|2024-11-06 15:58:00|369.92|368.22|370.31|368.61|370.34|368.64|369.91|368.21|19
1730908690000|2024-11-06 15:58:10|370.36|368.66|370.5|368.8|370.5|368.8|370.36|368.66|6
1730908700000|2024-11-06 15:58:20|370.46|368.76|370.4|368.7|370.46|368.76|370.26|368.56|22
1730908710000|2024-11-06 15:58:30|370.5|368.8|370.47|368.77|370.5|368.8|370.47|368.77|8
1730908720000|2024-11-06 15:58:40|370.48|368.78|370.25|368.55|370.48|368.78|370.25|368.55|17
1730908730000|2024-11-06 15:58:50|370.26|368.56|369.95|368.25|370.26|368.56|369.92|368.22|21
1730908740000|2024-11-06 15:59:00|369.97|368.27|369.78|368.08|370.02|368.32|369.78|368.08|23
1730908750000|2024-11-06 15:59:10|369.74|368.04|369.66|367.96|369.75|368.05|369.66|367.96|16
1730908760000|2024-11-06 15:59:20|369.65|367.95|369.61|367.91|369.74|368.04|369.61|367.91|12
1730908770000|2024-11-06 15:59:30|369.62|367.92|369.55|367.85|369.63|367.93|369.55|367.85|9
1730908780000|2024-11-06 15:59:40|369.5|367.8|369.41|367.71|369.5|367.8|369.34|367.64|16
1730908790000|2024-11-06 15:59:50|369.5|367.8|369.45|367.75|369.5|367.8|369.36|367.66|24
1730908800000|2024-11-06 16:00:00|369.46|367.76|369.43|367.73|369.47|367.77|369.37|367.67|24
1730908810000|2024-11-06 16:00:10|369.42|367.72|369.16|367.46|369.43|367.73|369.16|367.46|12
1730908820000|2024-11-06 16:00:20|369.14|367.44|369.39|367.69|369.39|367.69|369.13|367.43|23
1730908830000|2024-11-06 16:00:30|369.42|367.72|369.63|367.93|369.63|367.93|369.42|367.72|7
1730908840000|2024-11-06 16:00:40|369.64|367.94|369.44|367.74|369.64|367.94|369.42|367.72|19
1730908850000|2024-11-06 16:00:50|369.56|367.86|369.56|367.86|369.57|367.87|369.56|367.86|3
1730908860000|2024-11-06 16:01:00|369.57|367.87|369.45|367.75|369.74|368.04|369.45|367.75|15
1730908870000|2024-11-06 16:01:10|369.43|367.73|369.11|367.41|369.44|367.74|369.11|367.41|16
1730908880000|2024-11-06 16:01:20|369.09|367.39|369.1|367.4|369.1|367.4|369.02|367.32|10
1730908890000|2024-11-06 16:01:30|369.18|367.48|369.32|367.62|369.32|367.62|369.18|367.48|6
1730908900000|2024-11-06 16:01:40|369.38|367.68|369.63|367.93|369.7|368|369.38|367.68|7
1730908910000|2024-11-06 16:01:50|369.6|367.9|369.26|367.56|369.6|367.9|369.26|367.56|28
1730908920000|2024-11-06 16:02:00|369.25|367.55|369.02|367.32|369.32|367.62|369|367.3|25
1730908930000|2024-11-06 16:02:10|369.03|367.33|369.25|367.55|369.25|367.55|369|367.3|11
1730908940000|2024-11-06 16:02:20|369.26|367.56|369.27|367.57|369.27|367.57|369.15|367.45|20
1730908950000|2024-11-06 16:02:30|369.35|367.65|369.82|368.12|369.82|368.12|369.35|367.65|8
1730908960000|2024-11-06 16:02:40|369.81|368.11|369.8|368.1|369.82|368.12|369.77|368.07|15
1730908970000|2024-11-06 16:02:50|369.81|368.11|369.82|368.12|369.82|368.12|369.81|368.11|2
1730908980000|2024-11-06 16:03:00|369.84|368.14|370.14|368.44|370.14|368.44|369.84|368.14|7
1730909000000|2024-11-06 16:03:20|370.32|368.62|370.31|368.61|370.5|368.8|370.24|368.54|23
1730909010000|2024-11-06 16:03:30|370.36|368.66|370.47|368.77|370.5|368.8|370.28|368.58|18
1730909020000|2024-11-06 16:03:40|370.46|368.76|370.5|368.8|370.5|368.8|370.44|368.74|12
1730909040000|2024-11-06 16:04:00|370.47|368.77|370.25|368.55|370.47|368.77|370.2|368.5|21
1730909050000|2024-11-06 16:04:10|370.23|368.53|370.24|368.54|370.39|368.69|370.17|368.47|31
1730909060000|2024-11-06 16:04:20|370.21|368.51|370.11|368.41|370.21|368.51|370.03|368.33|28
1730909070000|2024-11-06 16:04:30|370.14|368.44|370.32|368.62|370.39|368.69|370.14|368.44|26
1730909080000|2024-11-06 16:04:40|370.25|368.55|370.19|368.49|370.25|368.55|370.18|368.48|7
1730909090000|2024-11-06 16:04:50|369.97|368.27|369.82|368.12|369.97|368.27|369.82|368.12|7
1730909100000|2024-11-06 16:05:00|369.84|368.14|369.79|368.09|369.87|368.17|369.75|368.05|24
1730909110000|2024-11-06 16:05:10|369.77|368.07|369.73|368.03|369.8|368.1|369.56|367.86|24
1730909120000|2024-11-06 16:05:20|369.74|368.04|369.72|368.02|369.79|368.09|369.7|368|11
1730909130000|2024-11-06 16:05:30|369.73|368.03|370|368.3|370|368.3|369.73|368.03|15
1730909140000|2024-11-06 16:05:40|369.95|368.25|369.89|368.19|370|368.3|369.89|368.19|14
1730909150000|2024-11-06 16:05:50|369.87|368.17|369.75|368.05|369.9|368.2|369.75|368.05|21
1730909160000|2024-11-06 16:06:00|369.73|368.03|369.83|368.13|370|368.3|369.69|367.99|19
1730909170000|2024-11-06 16:06:10|369.84|368.14|369.79|368.09|369.85|368.15|369.79|368.09|11
1730909180000|2024-11-06 16:06:20|369.8|368.1|369.94|368.24|369.94|368.24|369.63|367.93|14
1730909190000|2024-11-06 16:06:30|369.92|368.22|369.85|368.15|369.92|368.22|369.83|368.13|22
1730909200000|2024-11-06 16:06:40|369.84|368.14|369.77|368.07|369.91|368.21|369.77|368.07|22
1730909210000|2024-11-06 16:06:50|369.63|367.93|369.59|367.89|369.68|367.98|369.58|367.88|25
1730909220000|2024-11-06 16:07:00|369.6|367.9|369.33|367.63|369.67|367.97|369.33|367.63|22
1730909230000|2024-11-06 16:07:10|369.32|367.62|369.25|367.55|369.32|367.62|369.19|367.49|16
1730909240000|2024-11-06 16:07:20|369.24|367.54|369.3|367.6|369.3|367.6|369.16|367.46|23
1730909250000|2024-11-06 16:07:30|369.29|367.59|369.07|367.37|369.3|367.6|369.07|367.37|25
1730909260000|2024-11-06 16:07:40|369.08|367.38|369.13|367.43|369.14|367.44|369.08|367.38|14
1730909270000|2024-11-06 16:07:50|369.14|367.44|369.08|367.38|369.14|367.44|369.07|367.37|15
1730909280000|2024-11-06 16:08:00|369.07|367.37|369.43|367.73|369.45|367.75|369.07|367.37|18
1730909290000|2024-11-06 16:08:10|369.5|367.8|369.47|367.77|369.57|367.87|369.36|367.66|28
1730909300000|2024-11-06 16:08:20|369.44|367.74|369.39|367.69|369.44|367.74|369.26|367.56|26
1730909310000|2024-11-06 16:08:30|369.37|367.67|369.28|367.58|369.37|367.67|369.28|367.58|12
1730909320000|2024-11-06 16:08:40|369.26|367.56|369.31|367.61|369.31|367.61|369.15|367.45|15
1730909330000|2024-11-06 16:08:50|369.37|367.67|369.35|367.65|369.47|367.77|369.31|367.61|20
1730909340000|2024-11-06 16:09:00|369.34|367.64|369.68|367.98|369.68|367.98|369.34|367.64|8
1730909350000|2024-11-06 16:09:10|369.87|368.17|370.18|368.48|370.18|368.48|369.87|368.17|11
1730909360000|2024-11-06 16:09:20|370.2|368.5|370.1|368.4|370.2|368.5|370.03|368.33|21
1730909370000|2024-11-06 16:09:30|370.09|368.39|369.93|368.23|370.15|368.45|369.92|368.22|18
1730909380000|2024-11-06 16:09:40|369.9|368.2|369.86|368.16|369.9|368.2|369.78|368.08|13
1730909390000|2024-11-06 16:09:50|369.85|368.15|369.62|367.92|369.85|368.15|369.62|367.92|11
1730909400000|2024-11-06 16:10:00|369.63|367.93|369.55|367.85|369.71|368.01|369.49|367.79|27
1730909410000|2024-11-06 16:10:10|369.54|367.84|369.33|367.63|369.54|367.84|369.31|367.61|33
1730909420000|2024-11-06 16:10:20|369.35|367.65|369.75|368.05|369.75|368.05|369.35|367.65|20
1730909430000|2024-11-06 16:10:30|369.74|368.04|369.82|368.12|369.91|368.21|369.73|368.03|21
1730909440000|2024-11-06 16:10:40|369.84|368.14|370|368.3|370|368.3|369.82|368.12|18
1730909460000|2024-11-06 16:11:00|370.1|368.4|370.2|368.5|370.2|368.5|370.1|368.4|2
1730909470000|2024-11-06 16:11:10|370.19|368.49|370.02|368.32|370.19|368.49|369.97|368.27|18
1730909480000|2024-11-06 16:11:20|370.04|368.34|370.09|368.39|370.2|368.5|370.04|368.34|15
1730909490000|2024-11-06 16:11:30|370.06|368.36|370.15|368.45|370.2|368.5|370.04|368.34|21
1730909500000|2024-11-06 16:11:40|370.14|368.44|369.96|368.26|370.17|368.47|369.96|368.26|14
1730909510000|2024-11-06 16:11:50|369.95|368.25|370.14|368.44|370.16|368.46|369.95|368.25|18
1730909520000|2024-11-06 16:12:00|370.13|368.43|369.99|368.29|370.13|368.43|369.94|368.24|24
1730909530000|2024-11-06 16:12:10|370.06|368.36|370.16|368.46|370.19|368.49|370.06|368.36|21
1730909540000|2024-11-06 16:12:20|370.15|368.45|370.15|368.45|370.16|368.46|370.12|368.42|24
1730909550000|2024-11-06 16:12:30|370.16|368.46|370.17|368.47|370.2|368.5|370.16|368.46|5
1730909560000|2024-11-06 16:12:40|370.16|368.46|370.2|368.5|370.2|368.5|370.15|368.45|9
1730909570000|2024-11-06 16:12:50|370.19|368.49|370.09|368.39|370.19|368.49|370.07|368.37|10
1730909580000|2024-11-06 16:13:00|370.14|368.44|370.2|368.5|370.2|368.5|370.06|368.36|23
1730909590000|2024-11-06 16:13:10|370.18|368.48|370.02|368.32|370.18|368.48|369.97|368.27|21
1730909600000|2024-11-06 16:13:20|370|368.3|370.1|368.4|370.17|368.47|370|368.3|25
1730909610000|2024-11-06 16:13:30|370.07|368.37|369.88|368.18|370.07|368.37|369.88|368.18|14
1730909620000|2024-11-06 16:13:40|369.87|368.17|369.86|368.16|369.91|368.21|369.85|368.15|23
1730909630000|2024-11-06 16:13:50|369.87|368.17|369.85|368.15|369.9|368.2|369.84|368.14|8
1730909640000|2024-11-06 16:14:00|369.86|368.16|369.84|368.14|369.86|368.16|369.81|368.11|17
1730909650000|2024-11-06 16:14:10|369.83|368.13|369.78|368.08|369.83|368.13|369.77|368.07|13
1730909660000|2024-11-06 16:14:20|369.77|368.07|369.78|368.08|369.87|368.17|369.74|368.04|24
1730909670000|2024-11-06 16:14:30|369.79|368.09|369.94|368.24|369.97|368.27|369.78|368.08|19
1730909680000|2024-11-06 16:14:40|369.95|368.25|370.04|368.34|370.09|368.39|369.95|368.25|13
1730909690000|2024-11-06 16:14:50|370.02|368.32|370.31|368.61|370.31|368.61|370.01|368.31|13
1730909710000|2024-11-06 16:15:10|370.28|368.58|370.25|368.55|370.28|368.58|370.2|368.5|9
1730909720000|2024-11-06 16:15:20|370.21|368.51|370.28|368.58|370.29|368.59|370.2|368.5|17
1730909730000|2024-11-06 16:15:30|370.29|368.59|370.68|368.98|370.68|368.98|370.29|368.59|6
1730909740000|2024-11-06 16:15:40|370.64|368.94|370.56|368.86|370.68|368.98|370.55|368.85|13
1730909750000|2024-11-06 16:15:50|370.62|368.92|370.39|368.69|370.64|368.94|370.37|368.67|16
1730909760000|2024-11-06 16:16:00|370.41|368.71|370.31|368.61|370.48|368.78|370.31|368.61|14
1730909770000|2024-11-06 16:16:10|370.26|368.56|370.09|368.39|370.3|368.6|370.07|368.37|22
1730909780000|2024-11-06 16:16:20|370.22|368.52|370.38|368.68|370.49|368.79|370.2|368.5|20
1730909790000|2024-11-06 16:16:30|370.35|368.65|370.4|368.7|370.44|368.74|370.32|368.62|26
1730909800000|2024-11-06 16:16:40|370.39|368.69|370.12|368.42|370.42|368.72|370.09|368.39|24
1730909810000|2024-11-06 16:16:50|370.09|368.39|369.83|368.13|370.12|368.42|369.77|368.07|28
1730909820000|2024-11-06 16:17:00|369.81|368.11|369.63|367.93|369.81|368.11|369.62|367.92|26
1730909830000|2024-11-06 16:17:10|369.78|368.08|369.74|368.04|369.79|368.09|369.67|367.97|25
1730909840000|2024-11-06 16:17:20|369.73|368.03|369.39|367.69|369.77|368.07|369.39|367.69|26
1730909850000|2024-11-06 16:17:30|369.33|367.63|369.36|367.66|369.41|367.71|369.3|367.6|22
1730909860000|2024-11-06 16:17:40|369.35|367.65|369.3|367.6|369.37|367.67|369.23|367.53|27
1730909870000|2024-11-06 16:17:50|369.39|367.69|369.45|367.75|369.49|367.79|369.35|367.65|20
1730909880000|2024-11-06 16:18:00|369.43|367.73|369.5|367.8|369.5|367.8|369.42|367.72|10
1730909890000|2024-11-06 16:18:10|369.53|367.83|369.56|367.86|369.56|367.86|369.53|367.83|2
1730909900000|2024-11-06 16:18:20|369.55|367.85|369.5|367.8|369.55|367.85|369.49|367.79|3
1730909910000|2024-11-06 16:18:30|369.47|367.77|369.5|367.8|369.56|367.86|369.43|367.73|22
1730909920000|2024-11-06 16:18:40|369.52|367.82|369.53|367.83|369.56|367.86|369.49|367.79|15
1730909930000|2024-11-06 16:18:50|369.54|367.84|369.56|367.86|369.56|367.86|369.45|367.75|22
1730909960000|2024-11-06 16:19:20|369.54|367.84|369.5|367.8|369.54|367.84|369.48|367.78|13
1730909970000|2024-11-06 16:19:30|369.48|367.78|369.45|367.75|369.48|367.78|369.32|367.62|22
1730909980000|2024-11-06 16:19:40|369.44|367.74|369.51|367.81|369.51|367.81|369.4|367.7|18
1730909990000|2024-11-06 16:19:50|369.52|367.82|369.56|367.86|369.56|367.86|369.52|367.82|5
1730910000000|2024-11-06 16:20:00|369.68|367.98|369.73|368.03|369.8|368.1|369.68|367.98|7
1730910010000|2024-11-06 16:20:10|369.72|368.02|369.62|367.92|369.8|368.1|369.6|367.9|26
1730910020000|2024-11-06 16:20:20|369.59|367.89|369.59|367.89|369.64|367.94|369.51|367.81|25
1730910030000|2024-11-06 16:20:30|369.6|367.9|369.47|367.77|369.61|367.91|369.47|367.77|23
1730910040000|2024-11-06 16:20:40|369.46|367.76|369.47|367.77|369.5|367.8|369.43|367.73|14
1730910050000|2024-11-06 16:20:50|369.45|367.75|369.11|367.41|369.48|367.78|369.08|367.38|25
1730910060000|2024-11-06 16:21:00|369.16|367.46|369.14|367.44|369.3|367.6|369.13|367.43|25
1730910070000|2024-11-06 16:21:10|369.2|367.5|368.88|367.18|369.2|367.5|368.88|367.18|24
1730910080000|2024-11-06 16:21:20|368.89|367.19|368.91|367.21|368.91|367.21|368.79|367.09|19
1730910090000|2024-11-06 16:21:30|368.99|367.29|369.28|367.58|369.28|367.58|368.99|367.29|8
1730910100000|2024-11-06 16:21:40|369.31|367.61|369.34|367.64|369.47|367.77|369.31|367.61|9
1730910110000|2024-11-06 16:21:50|369.41|367.71|369.26|367.56|369.41|367.71|369.23|367.53|9
1730910120000|2024-11-06 16:22:00|369.25|367.55|369.07|367.37|369.25|367.55|369.04|367.34|14
1730910130000|2024-11-06 16:22:10|369.06|367.36|368.85|367.15|369.06|367.36|368.84|367.14|16
1730910140000|2024-11-06 16:22:20|368.82|367.12|368.85|367.15|368.92|367.22|368.75|367.05|24
1730910150000|2024-11-06 16:22:30|368.86|367.16|368.84|367.14|369.01|367.31|368.81|367.11|25
1730910160000|2024-11-06 16:22:40|368.85|367.15|368.77|367.07|368.87|367.17|368.77|367.07|19
1730910170000|2024-11-06 16:22:50|368.71|367.01|368.54|366.84|368.72|367.02|368.54|366.84|27
1730910180000|2024-11-06 16:23:00|368.42|366.72|368.29|366.59|368.45|366.75|368.29|366.59|23
1730910190000|2024-11-06 16:23:10|368.3|366.6|368.28|366.58|368.34|366.64|368.28|366.58|21
1730910200000|2024-11-06 16:23:20|368.25|366.55|368.01|366.31|368.27|366.57|367.94|366.24|24
1730910210000|2024-11-06 16:23:30|368.04|366.34|368.07|366.37|368.23|366.53|368.04|366.34|32
1730910220000|2024-11-06 16:23:40|368.08|366.38|368.19|366.49|368.25|366.55|368.08|366.38|16
1730910230000|2024-11-06 16:23:50|368.17|366.47|368.07|366.37|368.19|366.49|368.07|366.37|7
1730910240000|2024-11-06 16:24:00|368.06|366.36|368.19|366.49|368.19|366.49|367.99|366.29|13
1730910250000|2024-11-06 16:24:10|368.25|366.55|368.41|366.71|368.45|366.75|368.25|366.55|10
1730910260000|2024-11-06 16:24:20|368.45|366.75|368.41|366.71|368.45|366.75|368.31|366.61|11
1730910270000|2024-11-06 16:24:30|368.42|366.72|368.21|366.51|368.5|366.8|368.21|366.51|15
1730910280000|2024-11-06 16:24:40|368.2|366.5|368|366.3|368.2|366.5|367.99|366.29|24
1730910290000|2024-11-06 16:24:50|368.01|366.31|368.2|366.5|368.21|366.51|368|366.3|21
1730910300000|2024-11-06 16:25:00|368.19|366.49|368.28|366.58|368.32|366.62|368.13|366.43|22
1730910310000|2024-11-06 16:25:10|368.26|366.56|368.28|366.58|368.28|366.58|368.07|366.37|19
1730910320000|2024-11-06 16:25:20|368.29|366.59|368.48|366.78|368.53|366.83|368.29|366.59|29
1730910330000|2024-11-06 16:25:30|368.46|366.76|368.4|366.7|368.48|366.78|368.39|366.69|25
1730910340000|2024-11-06 16:25:40|368.41|366.71|368.42|366.72|368.53|366.83|368.4|366.7|20
1730910350000|2024-11-06 16:25:50|368.44|366.74|368.44|366.74|368.52|366.82|368.44|366.74|14
1730910360000|2024-11-06 16:26:00|368.46|366.76|368.7|367|368.7|367|368.46|366.76|15
1730910370000|2024-11-06 16:26:10|368.68|366.98|368.65|366.95|368.68|366.98|368.65|366.95|9
1730910380000|2024-11-06 16:26:20|368.67|366.97|368.69|366.99|368.7|367|368.63|366.93|17
1730910390000|2024-11-06 16:26:30|368.7|367|368.7|367|368.7|367|368.7|367|1
1730910420000|2024-11-06 16:27:00|368.71|367.01|368.71|367.01|368.71|367.01|368.71|367.01|1
1730910430000|2024-11-06 16:27:10|368.72|367.02|368.7|367|368.72|367.02|368.7|367|3
1730910440000|2024-11-06 16:27:20|368.72|367.02|368.75|367.05|368.76|367.06|368.72|367.02|4
1730910470000|2024-11-06 16:27:50|368.76|367.06|369.14|367.44|369.14|367.44|368.76|367.06|11
1730910480000|2024-11-06 16:28:00|369.13|367.43|369.14|367.44|369.14|367.44|369.11|367.41|14
1730910490000|2024-11-06 16:28:10|369.13|367.43|369.15|367.45|369.15|367.45|369.13|367.43|5
1730910510000|2024-11-06 16:28:30|369.16|367.46|369.16|367.46|369.16|367.46|369.16|367.46|1
1730910520000|2024-11-06 16:28:40|369.15|367.45|369.17|367.47|369.18|367.48|369.15|367.45|5
1730910530000|2024-11-06 16:28:50|369.32|367.62|369.45|367.75|369.45|367.75|369.32|367.62|2
1730910540000|2024-11-06 16:29:00|369.43|367.73|369.43|367.73|369.45|367.75|369.43|367.73|4
1730910550000|2024-11-06 16:29:10|369.44|367.74|369.63|367.93|369.63|367.93|369.41|367.71|13
1730910570000|2024-11-06 16:29:30|369.64|367.94|369.64|367.94|369.64|367.94|369.64|367.94|1
1730910580000|2024-11-06 16:29:40|369.63|367.93|369.41|367.71|369.63|367.93|369.4|367.7|19
1730910590000|2024-11-06 16:29:50|369.44|367.74|369.45|367.75|369.45|367.75|369.4|367.7|17
1730910600000|2024-11-06 16:30:00|369.48|367.78|369.63|367.93|369.63|367.93|369.48|367.78|8
1730910610000|2024-11-06 16:30:10|369.76|368.06|369.89|368.19|369.89|368.19|369.76|368.06|2
1730910620000|2024-11-06 16:30:20|369.88|368.18|369.78|368.08|369.88|368.18|369.78|368.08|14
1730910630000|2024-11-06 16:30:30|369.72|368.02|369.63|367.93|369.83|368.13|369.54|367.84|22
1730910640000|2024-11-06 16:30:40|369.62|367.92|369.57|367.87|369.64|367.94|369.56|367.86|21
1730910650000|2024-11-06 16:30:50|369.56|367.86|369.52|367.82|369.59|367.89|369.48|367.78|26
1730910660000|2024-11-06 16:31:00|369.53|367.83|369.33|367.63|369.64|367.94|369.33|367.63|27
1730910670000|2024-11-06 16:31:10|369.34|367.64|369.4|367.7|369.42|367.72|369.34|367.64|25
1730910680000|2024-11-06 16:31:20|369.39|367.69|369.21|367.51|369.41|367.71|369.2|367.5|20
1730910690000|2024-11-06 16:31:30|369.22|367.52|369.42|367.72|369.49|367.79|369.21|367.51|20
1730910700000|2024-11-06 16:31:40|369.43|367.73|369.52|367.82|369.58|367.88|369.43|367.73|12
1730910710000|2024-11-06 16:31:50|369.51|367.81|369.51|367.81|369.52|367.82|369.38|367.68|18
1730910720000|2024-11-06 16:32:00|369.5|367.8|369.49|367.79|369.57|367.87|369.41|367.71|27
1730910730000|2024-11-06 16:32:10|369.47|367.77|369.52|367.82|369.63|367.93|369.47|367.77|28
1730910740000|2024-11-06 16:32:20|369.49|367.79|369.62|367.92|369.64|367.94|369.48|367.78|23
1730910750000|2024-11-06 16:32:30|369.63|367.93|369.65|367.95|369.65|367.95|369.51|367.81|25
1730910760000|2024-11-06 16:32:40|369.66|367.96|369.81|368.11|369.81|368.11|369.66|367.96|9
1730910770000|2024-11-06 16:32:50|369.85|368.15|370.16|368.46|370.17|368.47|369.85|368.15|8
1730910780000|2024-11-06 16:33:00|370.17|368.47|370.04|368.34|370.17|368.47|370.01|368.31|15
1730910790000|2024-11-06 16:33:10|370.03|368.33|370.06|368.36|370.06|368.36|370|368.3|16
1730910800000|2024-11-06 16:33:20|370.09|368.39|370.13|368.43|370.18|368.48|370.09|368.39|15
1730910810000|2024-11-06 16:33:30|370.1|368.4|370.09|368.39|370.14|368.44|370.01|368.31|21
1730910820000|2024-11-06 16:33:40|370.07|368.37|370.09|368.39|370.14|368.44|370.07|368.37|19
1730910830000|2024-11-06 16:33:50|370.08|368.38|369.97|368.27|370.08|368.38|369.92|368.22|18
1730910840000|2024-11-06 16:34:00|369.96|368.26|370.1|368.4|370.18|368.48|369.89|368.19|23
1730910850000|2024-11-06 16:34:10|370.09|368.39|370.18|368.48|370.18|368.48|370.05|368.35|17
1730910880000|2024-11-06 16:34:40|370.22|368.52|370.19|368.49|370.27|368.57|370.19|368.49|9
1730910890000|2024-11-06 16:34:50|370.2|368.5|370.25|368.55|370.26|368.56|370.2|368.5|14
1730910900000|2024-11-06 16:35:00|370.22|368.52|370.2|368.5|370.25|368.55|370.14|368.44|19
1730910910000|2024-11-06 16:35:10|370.17|368.47|370.05|368.35|370.17|368.47|370.03|368.33|19
1730910920000|2024-11-06 16:35:20|370.02|368.32|369.93|368.23|370.02|368.32|369.89|368.19|29
1730910930000|2024-11-06 16:35:30|369.96|368.26|370.13|368.43|370.24|368.54|369.96|368.26|20
1730910940000|2024-11-06 16:35:40|370.14|368.44|370.19|368.49|370.21|368.51|370.14|368.44|10
1730910950000|2024-11-06 16:35:50|370.17|368.47|370.24|368.54|370.27|368.57|370.17|368.47|17
1730910960000|2024-11-06 16:36:00|370.25|368.55|370.26|368.56|370.27|368.57|370.21|368.51|20
1730910970000|2024-11-06 16:36:10|370.27|368.57|370.27|368.57|370.27|368.57|370.27|368.57|1
1730910980000|2024-11-06 16:36:20|370.32|368.62|370.38|368.68|370.38|368.68|370.32|368.62|2
1730911000000|2024-11-06 16:36:40|370.46|368.76|370.55|368.85|370.55|368.85|370.46|368.76|2
1730911010000|2024-11-06 16:36:50|370.59|368.89|370.63|368.93|370.63|368.93|370.59|368.89|2
1730911020000|2024-11-06 16:37:00|370.6|368.9|370.62|368.92|370.63|368.93|370.6|368.9|6
1730911030000|2024-11-06 16:37:10|370.59|368.89|370.63|368.93|370.63|368.93|370.59|368.89|3
1730911050000|2024-11-06 16:37:30|370.73|369.03|370.84|369.14|370.84|369.14|370.73|369.03|2
1730911060000|2024-11-06 16:37:40|370.83|369.13|370.84|369.14|370.84|369.14|370.78|369.08|11
1730911090000|2024-11-06 16:38:10|370.92|369.22|370.96|369.26|371|369.3|370.92|369.22|8
1730911100000|2024-11-06 16:38:20|370.95|369.25|370.99|369.29|370.99|369.29|370.9|369.2|10
1730911110000|2024-11-06 16:38:30|371|369.3|370.97|369.27|371|369.3|370.91|369.21|16
1730911120000|2024-11-06 16:38:40|370.98|369.28|371|369.3|371|369.3|370.98|369.28|3
1730911150000|2024-11-06 16:39:10|371.01|369.31|371.01|369.31|371.01|369.31|371.01|369.31|1
1730911160000|2024-11-06 16:39:20|371|369.3|371.15|369.45|371.17|369.47|371|369.3|9
1730911170000|2024-11-06 16:39:30|371.16|369.46|371.16|369.46|371.17|369.47|371.06|369.36|18
1730911180000|2024-11-06 16:39:40|371.13|369.43|371.11|369.41|371.15|369.45|371.11|369.41|7
1730911190000|2024-11-06 16:39:50|371.1|369.4|371.12|369.42|371.13|369.43|371.06|369.36|16
1730911200000|2024-11-06 16:40:00|371.13|369.43|371.16|369.46|371.2|369.5|371.13|369.43|12
1730911210000|2024-11-06 16:40:10|371.13|369.43|371.03|369.33|371.13|369.43|371.01|369.31|14
1730911220000|2024-11-06 16:40:20|371.04|369.34|371.1|369.4|371.1|369.4|371.04|369.34|11
1730911230000|2024-11-06 16:40:30|371.15|369.45|371.2|369.5|371.2|369.5|371.14|369.44|10
1730911240000|2024-11-06 16:40:40|371.18|369.48|371.2|369.5|371.2|369.5|371.18|369.48|3
1730911260000|2024-11-06 16:41:00|371.18|369.48|371.03|369.33|371.18|369.48|371.02|369.32|12
1730911270000|2024-11-06 16:41:10|371.04|369.34|371.04|369.34|371.05|369.35|371.03|369.33|9
1730911280000|2024-11-06 16:41:20|371.05|369.35|371.06|369.36|371.06|369.36|371.03|369.33|9
1730911290000|2024-11-06 16:41:30|371.04|369.34|371.03|369.33|371.05|369.35|371.03|369.33|3
1730911300000|2024-11-06 16:41:40|371.04|369.34|371.06|369.36|371.06|369.36|371.03|369.33|14
1730911310000|2024-11-06 16:41:50|371.12|369.42|371.15|369.45|371.2|369.5|371.12|369.42|21
1730911320000|2024-11-06 16:42:00|371.13|369.43|371.14|369.44|371.2|369.5|371.09|369.39|22
1730911330000|2024-11-06 16:42:10|371.15|369.45|371.01|369.31|371.15|369.45|371.01|369.31|10
1730911340000|2024-11-06 16:42:20|371.05|369.35|371.02|369.32|371.06|369.36|371.01|369.31|14
1730911350000|2024-11-06 16:42:30|371.03|369.33|371.2|369.5|371.2|369.5|371.01|369.31|18
1730911380000|2024-11-06 16:43:00|371.19|369.49|371.08|369.38|371.2|369.5|371.08|369.38|5
1730911390000|2024-11-06 16:43:10|371.04|369.34|371.01|369.31|371.04|369.34|371.01|369.31|2
1730911420000|2024-11-06 16:43:40|371|369.3|371|369.3|371|369.3|371|369.3|1
1730911430000|2024-11-06 16:43:50|371.01|369.31|371.01|369.31|371.01|369.31|371.01|369.31|1
1730911440000|2024-11-06 16:44:00|371|369.3|370.56|368.86|371|369.3|370.56|368.86|9
1730911450000|2024-11-06 16:44:10|370.57|368.87|370.56|368.86|370.57|368.87|370.56|368.86|2
1730911470000|2024-11-06 16:44:30|370.55|368.85|370.17|368.47|370.55|368.85|370.13|368.43|11
1730911480000|2024-11-06 16:44:40|370.13|368.43|370.32|368.62|370.37|368.67|370.13|368.43|20
1730911490000|2024-11-06 16:44:50|370.34|368.64|370.34|368.64|370.39|368.69|370.31|368.61|11
1730911500000|2024-11-06 16:45:00|370.32|368.62|370.15|368.45|370.32|368.62|370.14|368.44|21
1730911510000|2024-11-06 16:45:10|370.12|368.42|370.35|368.65|370.36|368.66|370.12|368.42|15
1730911520000|2024-11-06 16:45:20|370.33|368.63|370.37|368.67|370.43|368.73|370.3|368.6|14
1730911530000|2024-11-06 16:45:30|370.46|368.76|370.52|368.82|370.53|368.83|370.46|368.76|6
1730911540000|2024-11-06 16:45:40|370.54|368.84|370.29|368.59|370.55|368.85|370.29|368.59|27
1730911550000|2024-11-06 16:45:50|370.28|368.58|369.87|368.17|370.28|368.58|369.83|368.13|27
1730911560000|2024-11-06 16:46:00|369.86|368.16|369.97|368.27|369.97|368.27|369.84|368.14|22
1730911570000|2024-11-06 16:46:10|370.02|368.32|370.07|368.37|370.1|368.4|369.92|368.22|32
1730911580000|2024-11-06 16:46:20|370.08|368.38|370.04|368.34|370.08|368.38|370.02|368.32|18
1730911590000|2024-11-06 16:46:30|370.02|368.32|370.07|368.37|370.1|368.4|369.99|368.29|15
1730911600000|2024-11-06 16:46:40|370.06|368.36|369.97|368.27|370.08|368.38|369.95|368.25|21
1730911610000|2024-11-06 16:46:50|369.91|368.21|369.87|368.17|369.91|368.21|369.82|368.12|22
1730911620000|2024-11-06 16:47:00|369.89|368.19|369.91|368.21|369.91|368.21|369.82|368.12|10
1730911630000|2024-11-06 16:47:10|369.9|368.2|369.82|368.12|369.9|368.2|369.82|368.12|8
1730911640000|2024-11-06 16:47:20|369.85|368.15|370.03|368.33|370.03|368.33|369.84|368.14|15
1730911650000|2024-11-06 16:47:30|370.04|368.34|370.16|368.46|370.21|368.51|370|368.3|22
1730911660000|2024-11-06 16:47:40|370.15|368.45|370.36|368.66|370.36|368.66|370.15|368.45|10
1730911680000|2024-11-06 16:48:00|370.34|368.64|370.25|368.55|370.35|368.65|370.21|368.51|21
1730911690000|2024-11-06 16:48:10|370.24|368.54|370.18|368.48|370.25|368.55|370.16|368.46|17
1730911700000|2024-11-06 16:48:20|370.17|368.47|370.36|368.66|370.36|368.66|370.14|368.44|15
1730911710000|2024-11-06 16:48:30|370.51|368.81|370.75|369.05|370.77|369.07|370.51|368.81|15
1730911720000|2024-11-06 16:48:40|370.74|369.04|370.79|369.09|370.83|369.13|370.74|369.04|10
1730911730000|2024-11-06 16:48:50|370.82|369.12|370.67|368.97|370.83|369.13|370.67|368.97|23
1730911740000|2024-11-06 16:49:00|370.64|368.94|370.6|368.9|370.68|368.98|370.55|368.85|20
1730911750000|2024-11-06 16:49:10|370.57|368.87|370.76|369.06|370.78|369.08|370.57|368.87|19
1730911760000|2024-11-06 16:49:20|370.77|369.07|370.87|369.17|370.89|369.19|370.76|369.06|13
1730911770000|2024-11-06 16:49:30|370.88|369.18|370.86|369.16|370.88|369.18|370.83|369.13|17
1730911780000|2024-11-06 16:49:40|370.83|369.13|370.86|369.16|370.88|369.18|370.82|369.12|18
1730911790000|2024-11-06 16:49:50|370.85|369.15|370.9|369.2|370.92|369.22|370.83|369.13|16
1730911800000|2024-11-06 16:50:00|370.91|369.21|370.84|369.14|370.99|369.29|370.84|369.14|24
1730911810000|2024-11-06 16:50:10|370.83|369.13|370.7|369|370.83|369.13|370.66|368.96|21
1730911820000|2024-11-06 16:50:20|370.66|368.96|370.7|369|370.7|369|370.66|368.96|12
1730911830000|2024-11-06 16:50:30|370.69|368.99|370.56|368.86|370.69|368.99|370.55|368.85|19
1730911840000|2024-11-06 16:50:40|370.55|368.85|370.59|368.89|370.65|368.95|370.5|368.8|26
1730911850000|2024-11-06 16:50:50|370.6|368.9|370.7|369|370.7|369|370.57|368.87|24
1730911860000|2024-11-06 16:51:00|370.69|368.99|370.65|368.95|370.69|368.99|370.49|368.79|24
1730911870000|2024-11-06 16:51:10|370.66|368.96|370.62|368.92|370.75|369.05|370.6|368.9|19
1730911880000|2024-11-06 16:51:20|370.61|368.91|370.76|369.06|370.78|369.08|370.61|368.91|12
1730911890000|2024-11-06 16:51:30|370.75|369.05|370.97|369.27|371.01|369.31|370.74|369.04|19
1730911900000|2024-11-06 16:51:40|370.98|369.28|371|369.3|371|369.3|370.96|369.26|15
1730911910000|2024-11-06 16:51:50|371.01|369.31|371|369.3|371.02|369.32|370.97|369.27|10
1730911920000|2024-11-06 16:52:00|371.05|369.35|371.07|369.37|371.08|369.38|370.98|369.28|19
1730911930000|2024-11-06 16:52:10|371.06|369.36|371.06|369.36|371.08|369.38|370.95|369.25|19
1730911940000|2024-11-06 16:52:20|371.05|369.35|371.09|369.39|371.09|369.39|371.04|369.34|16
1730911950000|2024-11-06 16:52:30|371.07|369.37|371.09|369.39|371.09|369.39|370.99|369.29|13
1730911960000|2024-11-06 16:52:40|371.08|369.38|371.03|369.33|371.09|369.39|371.02|369.32|17
1730911970000|2024-11-06 16:52:50|371.04|369.34|371.02|369.32|371.07|369.37|371.02|369.32|13
1730911980000|2024-11-06 16:53:00|371.01|369.31|371.01|369.31|371.04|369.34|371|369.3|15
1730911990000|2024-11-06 16:53:10|370.99|369.29|370.85|369.15|370.99|369.29|370.85|369.15|23
1730912000000|2024-11-06 16:53:20|370.86|369.16|371.18|369.48|371.18|369.48|370.86|369.16|24
1730912010000|2024-11-06 16:53:30|371.19|369.49|371.16|369.46|371.19|369.49|371.12|369.42|16
1730912020000|2024-11-06 16:53:40|371.14|369.44|370.94|369.24|371.14|369.44|370.91|369.21|26
1730912030000|2024-11-06 16:53:50|370.92|369.22|370.91|369.21|370.94|369.24|370.88|369.18|17
1730912040000|2024-11-06 16:54:00|370.9|369.2|371.16|369.46|371.16|369.46|370.9|369.2|17
1730912050000|2024-11-06 16:54:10|371.18|369.48|371.19|369.49|371.19|369.49|371.17|369.47|6
1730912090000|2024-11-06 16:54:50|371.26|369.56|371.42|369.72|371.42|369.72|371.26|369.56|4
1730912100000|2024-11-06 16:55:00|371.4|369.7|371.42|369.72|371.42|369.72|371.4|369.7|2
1730912130000|2024-11-06 16:55:30|371.48|369.78|371.73|370.03|371.77|370.07|371.48|369.78|17
1730912150000|2024-11-06 16:55:50|371.72|370.02|371.69|369.99|371.72|370.02|371.69|369.99|4
1730912160000|2024-11-06 16:56:00|371.68|369.98|371.73|370.03|371.73|370.03|371.68|369.98|3
1730912170000|2024-11-06 16:56:10|371.67|369.97|371.75|370.05|371.75|370.05|371.6|369.9|19
1730912180000|2024-11-06 16:56:20|371.78|370.08|371.76|370.06|371.81|370.11|371.7|370|18
1730912190000|2024-11-06 16:56:30|371.74|370.04|371.62|369.92|371.74|370.04|371.6|369.9|18
1730912200000|2024-11-06 16:56:40|371.55|369.85|371.43|369.73|371.55|369.85|371.41|369.71|15
1730912210000|2024-11-06 16:56:50|371.42|369.72|371.38|369.68|371.43|369.73|371.33|369.63|14
1730912220000|2024-11-06 16:57:00|371.36|369.66|371.28|369.58|371.4|369.7|371.27|369.57|20
1730912230000|2024-11-06 16:57:10|371.25|369.55|371.42|369.72|371.43|369.73|371.25|369.55|17
1730912240000|2024-11-06 16:57:20|371.43|369.73|371.27|369.57|371.46|369.76|371.27|369.57|19
1730912250000|2024-11-06 16:57:30|371.24|369.54|371.29|369.59|371.29|369.59|371.22|369.52|20
1730912260000|2024-11-06 16:57:40|371.31|369.61|371.47|369.77|371.48|369.78|371.31|369.61|17
1730912270000|2024-11-06 16:57:50|371.48|369.78|371.45|369.75|371.48|369.78|371.43|369.73|4
1730912280000|2024-11-06 16:58:00|371.46|369.76|371.44|369.74|371.48|369.78|371.43|369.73|20
1730912290000|2024-11-06 16:58:10|371.45|369.75|371.79|370.09|371.86|370.16|371.45|369.75|19
1730912300000|2024-11-06 16:58:20|371.8|370.1|371.84|370.14|371.85|370.15|371.77|370.07|24
1730912310000|2024-11-06 16:58:30|371.82|370.12|371.77|370.07|371.85|370.15|371.76|370.06|20
1730912320000|2024-11-06 16:58:40|371.75|370.05|371.62|369.92|371.75|370.05|371.59|369.89|22
1730912330000|2024-11-06 16:58:50|371.6|369.9|371.63|369.93|371.66|369.96|371.59|369.89|17
1730912340000|2024-11-06 16:59:00|371.7|370|371.72|370.02|371.73|370.03|371.63|369.93|20
1730912350000|2024-11-06 16:59:10|371.73|370.03|371.73|370.03|371.84|370.14|371.72|370.02|26
1730912360000|2024-11-06 16:59:20|371.72|370.02|371.74|370.04|371.77|370.07|371.72|370.02|13
1730912370000|2024-11-06 16:59:30|371.72|370.02|371.76|370.06|371.76|370.06|371.67|369.97|23
1730912380000|2024-11-06 16:59:40|371.78|370.08|371.73|370.03|371.82|370.12|371.72|370.02|18
1730912390000|2024-11-06 16:59:50|371.72|370.02|371.63|369.93|371.72|370.02|371.58|369.88|18
1730912400000|2024-11-06 17:00:00|371.62|369.92|371.38|369.68|371.62|369.92|371.35|369.65|20
1730912410000|2024-11-06 17:00:10|371.5|369.8|371.52|369.82|371.62|369.92|371.5|369.8|26
1730912420000|2024-11-06 17:00:20|371.47|369.77|371.28|369.58|371.49|369.79|371.27|369.57|25
1730912430000|2024-11-06 17:00:30|371.29|369.59|371.32|369.62|371.32|369.62|371.24|369.54|9
1730912440000|2024-11-06 17:00:40|371.38|369.68|371.48|369.78|371.55|369.85|371.38|369.68|20
1730912450000|2024-11-06 17:00:50|371.47|369.77|371.53|369.83|371.53|369.83|371.47|369.77|2
1730912460000|2024-11-06 17:01:00|371.65|369.95|371.65|369.95|371.69|369.99|371.49|369.79|25
1730912470000|2024-11-06 17:01:10|371.66|369.96|371.51|369.81|371.69|369.99|371.51|369.81|10
1730912480000|2024-11-06 17:01:20|371.38|369.68|371.01|369.31|371.38|369.68|371.01|369.31|13
1730912490000|2024-11-06 17:01:30|370.96|369.26|371.07|369.37|371.16|369.46|370.96|369.26|13
1730912500000|2024-11-06 17:01:40|371.11|369.41|371.22|369.52|371.22|369.52|371.09|369.39|20
1730912510000|2024-11-06 17:01:50|371.26|369.56|371.25|369.55|371.27|369.57|371.21|369.51|11
1730912520000|2024-11-06 17:02:00|371.24|369.54|371.16|369.46|371.45|369.75|371.16|369.46|21
1730912530000|2024-11-06 17:02:10|371.17|369.47|370.95|369.25|371.21|369.51|370.71|369.01|33
1730912540000|2024-11-06 17:02:20|370.9|369.2|370.75|369.05|371.06|369.36|370.75|369.05|32
1730912550000|2024-11-06 17:02:30|370.76|369.06|370.59|368.89|370.99|369.29|370.53|368.83|19
1730912560000|2024-11-06 17:02:40|370.61|368.91|370.42|368.72|370.61|368.91|370.38|368.68|21
1730912570000|2024-11-06 17:02:50|370.45|368.75|370.78|369.08|370.78|369.08|370.45|368.75|10
1730912580000|2024-11-06 17:03:00|370.99|369.29|370.89|369.19|371.18|369.48|370.89|369.19|24
1730912590000|2024-11-06 17:03:10|370.87|369.17|370.99|369.29|371.19|369.49|370.87|369.17|18
1730912600000|2024-11-06 17:03:20|370.94|369.24|370.92|369.22|371.02|369.32|370.89|369.19|28
1730912610000|2024-11-06 17:03:30|370.93|369.23|371.16|369.46|371.16|369.46|370.89|369.19|25
1730912620000|2024-11-06 17:03:40|371.17|369.47|371.08|369.38|371.17|369.47|371.05|369.35|20
1730912630000|2024-11-06 17:03:50|371.07|369.37|371.18|369.48|371.18|369.48|371.05|369.35|14
1730912660000|2024-11-06 17:04:20|371.24|369.54|371.49|369.79|371.49|369.79|371.24|369.54|4
1730912690000|2024-11-06 17:04:50|371.5|369.8|371.5|369.8|371.5|369.8|371.5|369.8|1
1730912700000|2024-11-06 17:05:00|371.51|369.81|371.49|369.79|371.51|369.81|371.49|369.79|2
1730912710000|2024-11-06 17:05:10|371.48|369.78|371.46|369.76|371.48|369.78|371.46|369.76|3
1730912720000|2024-11-06 17:05:20|371.47|369.77|371.4|369.7|371.48|369.78|371.26|369.56|20
1730912730000|2024-11-06 17:05:30|371.39|369.69|371.36|369.66|371.48|369.78|371.34|369.64|32
1730912740000|2024-11-06 17:05:40|371.37|369.67|371.49|369.79|371.49|369.79|371.37|369.67|11
1730912760000|2024-11-06 17:06:00|371.62|369.92|371.88|370.18|371.88|370.18|371.62|369.92|4
1730912770000|2024-11-06 17:06:10|371.89|370.19|372.11|370.41|372.11|370.41|371.89|370.19|5
1730912790000|2024-11-06 17:06:30|372.1|370.4|372.11|370.41|372.11|370.41|372.09|370.39|4
1730912800000|2024-11-06 17:06:40|372.1|370.4|371.93|370.23|372.11|370.41|371.93|370.23|15
1730912810000|2024-11-06 17:06:50|371.92|370.22|371.84|370.14|371.92|370.22|371.83|370.13|14
1730912820000|2024-11-06 17:07:00|371.83|370.13|371.68|369.98|371.83|370.13|371.67|369.97|22
1730912830000|2024-11-06 17:07:10|371.66|369.96|371.53|369.83|371.66|369.96|371.48|369.78|21
1730912840000|2024-11-06 17:07:20|371.49|369.79|371.37|369.67|371.57|369.87|371.34|369.64|22
1730912850000|2024-11-06 17:07:30|371.4|369.7|371.59|369.89|371.62|369.92|371.38|369.68|25
1730912860000|2024-11-06 17:07:40|371.61|369.91|371.62|369.92|371.67|369.97|371.6|369.9|16
1730912870000|2024-11-06 17:07:50|371.61|369.91|371.61|369.91|371.63|369.93|371.54|369.84|17
1730912880000|2024-11-06 17:08:00|371.68|369.98|371.8|370.1|371.8|370.1|371.67|369.97|10
1730912900000|2024-11-06 17:08:20|371.88|370.18|371.96|370.26|371.96|370.26|371.88|370.18|2
1730912920000|2024-11-06 17:08:40|372.03|370.33|372.11|370.41|372.11|370.41|372.03|370.33|2
1730912990000|2024-11-06 17:09:50|372.23|370.53|372.3|370.6|372.35|370.65|372.21|370.51|10
1730913000000|2024-11-06 17:10:00|372.31|370.61|372.25|370.55|372.34|370.64|372.25|370.55|16
1730913010000|2024-11-06 17:10:10|372.23|370.53|372.13|370.43|372.23|370.53|372.12|370.42|6
1730913020000|2024-11-06 17:10:20|372.14|370.44|372.14|370.44|372.25|370.55|372.13|370.43|17
1730913030000|2024-11-06 17:10:30|372.15|370.45|372.1|370.4|372.15|370.45|372.08|370.38|6
1730913040000|2024-11-06 17:10:40|372.16|370.46|372.35|370.65|372.35|370.65|372.16|370.46|19
1730913090000|2024-11-06 17:11:30|372.38|370.68|372.61|370.91|372.61|370.91|372.38|370.68|6
1730913110000|2024-11-06 17:11:50|372.65|370.95|372.89|371.19|372.95|371.25|372.65|370.95|9
1730913120000|2024-11-06 17:12:00|372.88|371.18|372.77|371.07|372.89|371.19|372.76|371.06|8
1730913130000|2024-11-06 17:12:10|372.8|371.1|372.76|371.06|372.81|371.11|372.76|371.06|17
1730913140000|2024-11-06 17:12:20|372.77|371.07|372.53|370.83|372.78|371.08|372.52|370.82|15
1730913150000|2024-11-06 17:12:30|372.55|370.85|372.6|370.9|372.63|370.93|372.55|370.85|11
1730913160000|2024-11-06 17:12:40|372.59|370.89|372.51|370.81|372.59|370.89|372.5|370.8|5
1730913170000|2024-11-06 17:12:50|372.5|370.8|372.56|370.86|372.58|370.88|372.5|370.8|18
1730913180000|2024-11-06 17:13:00|372.52|370.82|372.48|370.78|372.52|370.82|372.38|370.68|21
1730913190000|2024-11-06 17:13:10|372.45|370.75|372.47|370.77|372.47|370.77|372.44|370.74|7
1730913200000|2024-11-06 17:13:20|372.44|370.74|372.64|370.94|372.67|370.97|372.44|370.74|14
1730913210000|2024-11-06 17:13:30|372.63|370.93|372.55|370.85|372.65|370.95|372.54|370.84|11
1730913220000|2024-11-06 17:13:40|372.54|370.84|372.6|370.9|372.61|370.91|372.52|370.82|11
1730913230000|2024-11-06 17:13:50|372.59|370.89|372.5|370.8|372.59|370.89|372.45|370.75|18
1730913240000|2024-11-06 17:14:00|372.51|370.81|372.58|370.88|372.61|370.91|372.51|370.81|19
1730913250000|2024-11-06 17:14:10|372.59|370.89|372.55|370.85|372.68|370.98|372.54|370.84|14
1730913260000|2024-11-06 17:14:20|372.56|370.86|372.66|370.96|372.67|370.97|372.56|370.86|17
1730913270000|2024-11-06 17:14:30|372.67|370.97|372.73|371.03|372.79|371.09|372.66|370.96|11
1730913280000|2024-11-06 17:14:40|372.74|371.04|372.67|370.97|372.75|371.05|372.67|370.97|8
1730913290000|2024-11-06 17:14:50|372.65|370.95|372.62|370.92|372.67|370.97|372.62|370.92|4
1730913300000|2024-11-06 17:15:00|372.57|370.87|372.53|370.83|372.74|371.04|372.53|370.83|20
1730913310000|2024-11-06 17:15:10|372.54|370.84|372.65|370.95|372.68|370.98|372.54|370.84|16
1730913320000|2024-11-06 17:15:20|372.64|370.94|372.48|370.78|372.64|370.94|372.43|370.73|16
1730913330000|2024-11-06 17:15:30|372.49|370.79|372.3|370.6|372.49|370.79|372.27|370.57|20
1730913340000|2024-11-06 17:15:40|372.28|370.58|372.29|370.59|372.36|370.66|372.28|370.58|13
1730913350000|2024-11-06 17:15:50|372.28|370.58|372.08|370.38|372.28|370.58|372.08|370.38|16
1730913360000|2024-11-06 17:16:00|372.09|370.39|372.31|370.61|372.31|370.61|372.09|370.39|17
1730913370000|2024-11-06 17:16:10|372.29|370.59|372.28|370.58|372.31|370.61|372.24|370.54|27
1730913380000|2024-11-06 17:16:20|372.29|370.59|372.28|370.58|372.38|370.68|372.28|370.58|28
1730913390000|2024-11-06 17:16:30|372.29|370.59|372.52|370.82|372.67|370.97|372.28|370.58|24
1730913400000|2024-11-06 17:16:40|372.51|370.81|372.33|370.63|372.51|370.81|372.32|370.62|21
1730913410000|2024-11-06 17:16:50|372.34|370.64|372.32|370.62|372.34|370.64|372.32|370.62|13
1730913440000|2024-11-06 17:17:20|372.31|370.61|372.26|370.56|372.31|370.61|372.26|370.56|9
1730913450000|2024-11-06 17:17:30|372.25|370.55|372.32|370.62|372.32|370.62|372.24|370.54|6
1730913460000|2024-11-06 17:17:40|372.35|370.65|372.32|370.62|372.38|370.68|372.32|370.62|5
1730913470000|2024-11-06 17:17:50|372.31|370.61|372.28|370.58|372.31|370.61|372.28|370.58|5
1730913480000|2024-11-06 17:18:00|372.24|370.54|372.44|370.74|372.45|370.75|372.24|370.54|12
1730913490000|2024-11-06 17:18:10|372.45|370.75|372.52|370.82|372.59|370.89|372.44|370.74|21
1730913500000|2024-11-06 17:18:20|372.51|370.81|372.54|370.84|372.59|370.89|372.47|370.77|20
1730913510000|2024-11-06 17:18:30|372.49|370.79|372.4|370.7|372.49|370.79|372.22|370.52|15
1730913520000|2024-11-06 17:18:40|372.37|370.67|372.36|370.66|372.38|370.68|372.31|370.61|19
1730913530000|2024-11-06 17:18:50|372.37|370.67|372.42|370.72|372.5|370.8|372.37|370.67|14
1730913540000|2024-11-06 17:19:00|372.4|370.7|372.24|370.54|372.46|370.76|372.23|370.53|24
1730913550000|2024-11-06 17:19:10|372.26|370.56|372.17|370.47|372.26|370.56|372.1|370.4|17
1730913560000|2024-11-06 17:19:20|372.18|370.48|372.11|370.41|372.18|370.48|372.11|370.41|14
1730913570000|2024-11-06 17:19:30|372.14|370.44|372.22|370.52|372.24|370.54|372.12|370.42|16
1730913580000|2024-11-06 17:19:40|372.23|370.53|372.05|370.35|372.24|370.54|372.05|370.35|21
1730913590000|2024-11-06 17:19:50|372.04|370.34|372.03|370.33|372.09|370.39|371.94|370.24|26
1730913600000|2024-11-06 17:20:00|372.05|370.35|371.97|370.27|372.05|370.35|371.96|370.26|17
1730913610000|2024-11-06 17:20:10|372|370.3|372|370.3|372.03|370.33|371.99|370.29|9
1730913620000|2024-11-06 17:20:20|372.01|370.31|372|370.3|372.14|370.44|371.97|370.27|15
1730913630000|2024-11-06 17:20:30|372.02|370.32|371.91|370.21|372.02|370.32|371.9|370.2|14
1730913640000|2024-11-06 17:20:40|371.9|370.2|371.66|369.96|371.9|370.2|371.65|369.95|16
1730913650000|2024-11-06 17:20:50|371.65|369.95|371.37|369.67|371.66|369.96|371.37|369.67|22
1730913660000|2024-11-06 17:21:00|371.38|369.68|371.19|369.49|371.46|369.76|371.16|369.46|26
1730913670000|2024-11-06 17:21:10|371.23|369.53|371.21|369.51|371.26|369.56|371.09|369.39|27
1730913680000|2024-11-06 17:21:20|371.22|369.52|371.33|369.63|371.33|369.63|371.21|369.51|9
1730913690000|2024-11-06 17:21:30|371.31|369.61|371.14|369.44|371.31|369.61|371.1|369.4|15
1730913700000|2024-11-06 17:21:40|371.2|369.5|371.24|369.54|371.26|369.56|371.17|369.47|13
1730913710000|2024-11-06 17:21:50|371.3|369.6|371.13|369.43|371.31|369.61|371.13|369.43|13
1730913720000|2024-11-06 17:22:00|371.11|369.41|371.01|369.31|371.26|369.56|370.92|369.22|27
1730913730000|2024-11-06 17:22:10|371.03|369.33|370.85|369.15|371.03|369.33|370.83|369.13|22
1730913740000|2024-11-06 17:22:20|370.86|369.16|370.69|368.99|370.92|369.22|370.62|368.92|25
1730913750000|2024-11-06 17:22:30|370.7|369|370.71|369.01|370.71|369.01|370.68|368.98|19
1730913760000|2024-11-06 17:22:40|370.7|369|370.65|368.95|370.7|369|370.58|368.88|21
1730913770000|2024-11-06 17:22:50|370.63|368.93|370.82|369.12|370.83|369.13|370.63|368.93|23
1730913780000|2024-11-06 17:23:00|370.83|369.13|370.98|369.28|371.05|369.35|370.83|369.13|23
1730913790000|2024-11-06 17:23:10|370.99|369.29|371.12|369.42|371.12|369.42|370.98|369.28|25
1730913800000|2024-11-06 17:23:20|371.13|369.43|371.12|369.42|371.14|369.44|370.92|369.22|25
1730913810000|2024-11-06 17:23:30|371.13|369.43|371|369.3|371.13|369.43|370.96|369.26|16
1730913820000|2024-11-06 17:23:40|371.01|369.31|371.04|369.34|371.19|369.49|371.01|369.31|19
1730913830000|2024-11-06 17:23:50|371.05|369.35|371.06|369.36|371.13|369.43|371.04|369.34|17
1730913840000|2024-11-06 17:24:00|371.05|369.35|371.31|369.61|371.31|369.61|371.04|369.34|23
1730913850000|2024-11-06 17:24:10|371.3|369.6|371.4|369.7|371.4|369.7|371.24|369.54|20
1730913860000|2024-11-06 17:24:20|371.41|369.71|371.51|369.81|371.51|369.81|371.39|369.69|16
1730913900000|2024-11-06 17:25:00|371.5|369.8|371.41|369.71|371.5|369.8|371.31|369.61|22
1730913910000|2024-11-06 17:25:10|371.42|369.72|371.3|369.6|371.43|369.73|371.3|369.6|19
1730913920000|2024-11-06 17:25:20|371.32|369.62|371.39|369.69|371.41|369.71|371.24|369.54|27
1730913930000|2024-11-06 17:25:30|371.38|369.68|371.41|369.71|371.41|369.71|371.35|369.65|17
1730913940000|2024-11-06 17:25:40|371.43|369.73|371.27|369.57|371.44|369.74|371.27|369.57|21
1730913950000|2024-11-06 17:25:50|371.28|369.58|371.26|369.56|371.31|369.61|371.25|369.55|20
1730913960000|2024-11-06 17:26:00|371.25|369.55|371.04|369.34|371.25|369.55|371.04|369.34|23
1730913970000|2024-11-06 17:26:10|371.05|369.35|371.11|369.41|371.12|369.42|371.04|369.34|23
1730913980000|2024-11-06 17:26:20|371.12|369.42|371.33|369.63|371.33|369.63|371.12|369.42|10
1730913990000|2024-11-06 17:26:30|371.42|369.72|371.44|369.74|371.45|369.75|371.4|369.7|17
1730914000000|2024-11-06 17:26:40|371.45|369.75|371.45|369.75|371.47|369.77|371.39|369.69|19
1730914010000|2024-11-06 17:26:50|371.44|369.74|371.49|369.79|371.49|369.79|371.43|369.73|14
1730914020000|2024-11-06 17:27:00|371.5|369.8|371.46|369.76|371.5|369.8|371.41|369.71|11
1730914030000|2024-11-06 17:27:10|371.48|369.78|371.51|369.81|371.51|369.81|371.46|369.76|8
1730914040000|2024-11-06 17:27:20|371.61|369.91|371.79|370.09|371.86|370.16|371.61|369.91|10
1730914050000|2024-11-06 17:27:30|371.78|370.08|371.64|369.94|371.78|370.08|371.6|369.9|22
1730914060000|2024-11-06 17:27:40|371.66|369.96|371.82|370.12|371.83|370.13|371.64|369.94|23
1730914070000|2024-11-06 17:27:50|371.84|370.14|371.71|370.01|371.84|370.14|371.71|370.01|10
1730914080000|2024-11-06 17:28:00|371.72|370.02|371.81|370.11|371.83|370.13|371.7|370|25
1730914090000|2024-11-06 17:28:10|371.8|370.1|371.8|370.1|371.83|370.13|371.79|370.09|24
1730914100000|2024-11-06 17:28:20|371.81|370.11|371.81|370.11|371.82|370.12|371.67|369.97|18
1730914110000|2024-11-06 17:28:30|371.82|370.12|371.93|370.23|371.93|370.23|371.8|370.1|18
1730914120000|2024-11-06 17:28:40|371.91|370.21|371.87|370.17|371.95|370.25|371.86|370.16|19
1730914130000|2024-11-06 17:28:50|371.86|370.16|371.84|370.14|371.86|370.16|371.8|370.1|17
1730914140000|2024-11-06 17:29:00|371.83|370.13|371.81|370.11|371.84|370.14|371.8|370.1|20
1730914150000|2024-11-06 17:29:10|371.82|370.12|371.84|370.14|371.84|370.14|371.81|370.11|12
1730914160000|2024-11-06 17:29:20|371.83|370.13|371.63|369.93|371.84|370.14|371.63|369.93|19
1730914170000|2024-11-06 17:29:30|371.6|369.9|371.58|369.88|371.65|369.95|371.58|369.88|13
1730914180000|2024-11-06 17:29:40|371.57|369.87|371.54|369.84|371.57|369.87|371.51|369.81|14
1730914190000|2024-11-06 17:29:50|371.62|369.92|371.66|369.96|371.68|369.98|371.62|369.92|21
1730914200000|2024-11-06 17:30:00|371.65|369.95|371.66|369.96|371.67|369.97|371.62|369.92|22
1730914210000|2024-11-06 17:30:10|371.68|369.98|371.79|370.09|371.83|370.13|371.66|369.96|26
1730914220000|2024-11-06 17:30:20|371.77|370.07|371.68|369.98|371.77|370.07|371.67|369.97|17
1730914230000|2024-11-06 17:30:30|371.71|370.01|371.71|370.01|371.71|370.01|371.65|369.95|11
1730914240000|2024-11-06 17:30:40|371.75|370.05|371.77|370.07|371.8|370.1|371.69|369.99|25
1730914250000|2024-11-06 17:30:50|371.75|370.05|371.78|370.08|371.78|370.08|371.7|370|14
1730914260000|2024-11-06 17:31:00|371.76|370.06|371.79|370.09|371.79|370.09|371.7|370|28
1730914270000|2024-11-06 17:31:10|371.78|370.08|371.69|369.99|371.79|370.09|371.69|369.99|20
1730914280000|2024-11-06 17:31:20|371.7|370|371.74|370.04|371.74|370.04|371.69|369.99|14
1730914290000|2024-11-06 17:31:30|371.79|370.09|372.06|370.36|372.06|370.36|371.78|370.08|10
1730914300000|2024-11-06 17:31:40|372.18|370.48|372.44|370.74|372.44|370.74|372.18|370.48|7
1730914310000|2024-11-06 17:31:50|372.45|370.75|372.37|370.67|372.46|370.76|372.29|370.59|20
1730914320000|2024-11-06 17:32:00|372.36|370.66|372.54|370.84|372.54|370.84|372.36|370.66|7
1730914330000|2024-11-06 17:32:10|372.55|370.85|372.43|370.73|372.58|370.88|372.43|370.73|20
1730914340000|2024-11-06 17:32:20|372.4|370.7|372.3|370.6|372.4|370.7|372.3|370.6|12
1730914350000|2024-11-06 17:32:30|372.29|370.59|372.11|370.41|372.31|370.61|372.09|370.39|17
1730914360000|2024-11-06 17:32:40|372.12|370.42|372.11|370.41|372.13|370.43|372.07|370.37|26
1730914370000|2024-11-06 17:32:50|372.09|370.39|372.15|370.45|372.15|370.45|372.08|370.38|11
1730914380000|2024-11-06 17:33:00|372.22|370.52|372.29|370.59|372.29|370.59|372.17|370.47|15
1730914390000|2024-11-06 17:33:10|372.32|370.62|372.46|370.76|372.47|370.77|372.32|370.62|16
1730914400000|2024-11-06 17:33:20|372.54|370.84|372.31|370.61|372.54|370.84|372.31|370.61|18
1730914410000|2024-11-06 17:33:30|372.26|370.56|372.25|370.55|372.33|370.63|372.22|370.52|20
1730914420000|2024-11-06 17:33:40|372.26|370.56|372.18|370.48|372.3|370.6|372.18|370.48|20
1730914430000|2024-11-06 17:33:50|372.19|370.49|372.19|370.49|372.2|370.5|372.17|370.47|8
1730914440000|2024-11-06 17:34:00|372.18|370.48|372.25|370.55|372.25|370.55|372.08|370.38|26
1730914450000|2024-11-06 17:34:10|372.24|370.54|372.26|370.56|372.26|370.56|372.07|370.37|22
1730914460000|2024-11-06 17:34:20|372.3|370.6|372.3|370.6|372.36|370.66|372.22|370.52|25
1730914470000|2024-11-06 17:34:30|372.31|370.61|372.3|370.6|372.31|370.61|372.17|370.47|21
1730914480000|2024-11-06 17:34:40|372.28|370.58|372.3|370.6|372.33|370.63|372.28|370.58|11
1730914490000|2024-11-06 17:34:50|372.31|370.61|372.43|370.73|372.49|370.79|372.3|370.6|21
1730914500000|2024-11-06 17:35:00|372.46|370.76|372.14|370.44|372.46|370.76|372.13|370.43|23
1730914510000|2024-11-06 17:35:10|372.13|370.43|372.29|370.59|372.3|370.6|372.12|370.42|13
1730914520000|2024-11-06 17:35:20|372.27|370.57|372.44|370.74|372.44|370.74|372.27|370.57|17
1730914530000|2024-11-06 17:35:30|372.42|370.72|372.37|370.67|372.48|370.78|372.37|370.67|14
1730914540000|2024-11-06 17:35:40|372.38|370.68|372.32|370.62|372.38|370.68|372.32|370.62|15
1730914550000|2024-11-06 17:35:50|372.34|370.64|372.36|370.66|372.37|370.67|372.31|370.61|13
1730914560000|2024-11-06 17:36:00|372.34|370.64|372.46|370.76|372.47|370.77|372.28|370.58|12
1730914570000|2024-11-06 17:36:10|372.44|370.74|372.63|370.93|372.63|370.93|372.44|370.74|12
1730914580000|2024-11-06 17:36:20|372.62|370.92|372.63|370.93|372.63|370.93|372.62|370.92|2
1730914590000|2024-11-06 17:36:30|372.62|370.92|372.57|370.87|372.63|370.93|372.45|370.75|14
1730914600000|2024-11-06 17:36:40|372.58|370.88|372.63|370.93|372.63|370.93|372.57|370.87|8
1730914610000|2024-11-06 17:36:50|372.64|370.94|372.65|370.95|372.65|370.95|372.64|370.94|2
1730914620000|2024-11-06 17:37:00|372.64|370.94|372.54|370.84|372.64|370.94|372.53|370.83|4
1730914630000|2024-11-06 17:37:10|372.55|370.85|372.65|370.95|372.65|370.95|372.55|370.85|13
1730914640000|2024-11-06 17:37:20|372.64|370.94|372.64|370.94|372.65|370.95|372.55|370.85|9
1730914650000|2024-11-06 17:37:30|372.65|370.95|372.63|370.93|372.65|370.95|372.62|370.92|5
1730914660000|2024-11-06 17:37:40|372.59|370.89|372.3|370.6|372.59|370.89|372.28|370.58|23
1730914670000|2024-11-06 17:37:50|372.29|370.59|372.1|370.4|372.29|370.59|372.07|370.37|16
1730914680000|2024-11-06 17:38:00|372.11|370.41|372.11|370.41|372.13|370.43|372.02|370.32|24
1730914690000|2024-11-06 17:38:10|372.1|370.4|372.21|370.51|372.21|370.51|372.1|370.4|11
1730914700000|2024-11-06 17:38:20|372.26|370.56|372.38|370.68|372.39|370.69|372.26|370.56|12
1730914710000|2024-11-06 17:38:30|372.39|370.69|372.38|370.68|372.39|370.69|372.37|370.67|11
1730914720000|2024-11-06 17:38:40|372.37|370.67|372.21|370.51|372.39|370.69|372.2|370.5|22
1730914730000|2024-11-06 17:38:50|372.2|370.5|372.29|370.59|372.29|370.59|372.2|370.5|8
1730914740000|2024-11-06 17:39:00|372.26|370.56|372.3|370.6|372.3|370.6|372.24|370.54|19
1730914750000|2024-11-06 17:39:10|372.32|370.62|372.45|370.75|372.49|370.79|372.32|370.62|18
1730914760000|2024-11-06 17:39:20|372.43|370.73|372.33|370.63|372.43|370.73|372.32|370.62|6
1730914770000|2024-11-06 17:39:30|372.32|370.62|372.27|370.57|372.32|370.62|372.27|370.57|4
1730914780000|2024-11-06 17:39:40|372.26|370.56|372.26|370.56|372.26|370.56|372.24|370.54|9
1730914790000|2024-11-06 17:39:50|372.24|370.54|372.24|370.54|372.27|370.57|372.22|370.52|8
1730914800000|2024-11-06 17:40:00|372.23|370.53|372.06|370.36|372.23|370.53|372.05|370.35|12
1730914810000|2024-11-06 17:40:10|372.07|370.37|372.23|370.53|372.24|370.54|372.06|370.36|17
1730914820000|2024-11-06 17:40:20|372.24|370.54|372.37|370.67|372.37|370.67|372.23|370.53|15
1730914830000|2024-11-06 17:40:30|372.38|370.68|372.37|370.67|372.4|370.7|372.33|370.63|10
1730914840000|2024-11-06 17:40:40|372.34|370.64|372.41|370.71|372.41|370.71|372.33|370.63|15
1730914850000|2024-11-06 17:40:50|372.44|370.74|372.43|370.73|372.45|370.75|372.43|370.73|4
1730914860000|2024-11-06 17:41:00|372.38|370.68|372.3|370.6|372.39|370.69|372.23|370.53|17
1730914880000|2024-11-06 17:41:20|372.34|370.64|372.25|370.55|372.34|370.64|372.25|370.55|13
1730914890000|2024-11-06 17:41:30|372.26|370.56|372.25|370.55|372.26|370.56|372.24|370.54|8
1730914900000|2024-11-06 17:41:40|372.26|370.56|372.43|370.73|372.44|370.74|372.24|370.54|13
1730914910000|2024-11-06 17:41:50|372.44|370.74|372.24|370.54|372.44|370.74|372.23|370.53|13
1730914920000|2024-11-06 17:42:00|372.25|370.55|372.17|370.47|372.25|370.55|372.16|370.46|18
1730914930000|2024-11-06 17:42:10|372.18|370.48|372.17|370.47|372.18|370.48|372.15|370.45|17
1730914940000|2024-11-06 17:42:20|372.15|370.45|372.23|370.53|372.23|370.53|372.15|370.45|15
1730914950000|2024-11-06 17:42:30|372.19|370.49|372.23|370.53|372.23|370.53|372.16|370.46|13
1730914960000|2024-11-06 17:42:40|372.22|370.52|372.34|370.64|372.34|370.64|372.22|370.52|13
1730914970000|2024-11-06 17:42:50|372.35|370.65|372.36|370.66|372.36|370.66|372.35|370.65|4
1730914990000|2024-11-06 17:43:10|372.34|370.64|372.36|370.66|372.36|370.66|372.24|370.54|11
1730915000000|2024-11-06 17:43:20|372.35|370.65|372.38|370.68|372.39|370.69|372.35|370.65|9
1730915010000|2024-11-06 17:43:30|372.33|370.63|372.34|370.64|372.37|370.67|372.33|370.63|11
1730915020000|2024-11-06 17:43:40|372.33|370.63|372.24|370.54|372.37|370.67|372.24|370.54|12
1730915030000|2024-11-06 17:43:50|372.27|370.57|372.09|370.39|372.27|370.57|372.06|370.36|23
1730915040000|2024-11-06 17:44:00|372.08|370.38|372.25|370.55|372.25|370.55|372.08|370.38|18
1730915050000|2024-11-06 17:44:10|372.24|370.54|372.13|370.43|372.24|370.54|372.05|370.35|13
1730915060000|2024-11-06 17:44:20|372.15|370.45|372.04|370.34|372.15|370.45|372.02|370.32|14
1730915070000|2024-11-06 17:44:30|372.05|370.35|371.86|370.16|372.05|370.35|371.86|370.16|21
1730915080000|2024-11-06 17:44:40|371.8|370.1|371.86|370.16|371.88|370.18|371.79|370.09|25
1730915090000|2024-11-06 17:44:50|371.84|370.14|371.93|370.23|371.93|370.23|371.83|370.13|9
1730915100000|2024-11-06 17:45:00|371.94|370.24|372.01|370.31|372.01|370.31|371.91|370.21|12
1730915110000|2024-11-06 17:45:10|372.03|370.33|372.04|370.34|372.04|370.34|371.94|370.24|18
1730915120000|2024-11-06 17:45:20|372.03|370.33|372.15|370.45|372.15|370.45|372.03|370.33|14
1730915130000|2024-11-06 17:45:30|372.16|370.46|372.11|370.41|372.17|370.47|372.1|370.4|12
1730915140000|2024-11-06 17:45:40|372.13|370.43|372.23|370.53|372.27|370.57|372.12|370.42|11
1730915150000|2024-11-06 17:45:50|372.22|370.52|372.13|370.43|372.23|370.53|372.1|370.4|17
1730915160000|2024-11-06 17:46:00|372.12|370.42|371.99|370.29|372.15|370.45|371.99|370.29|22
1730915170000|2024-11-06 17:46:10|371.95|370.25|371.74|370.04|371.95|370.25|371.66|369.96|27
1730915180000|2024-11-06 17:46:20|371.75|370.05|371.57|369.87|371.79|370.09|371.57|369.87|22
1730915190000|2024-11-06 17:46:30|371.58|369.88|371.66|369.96|371.68|369.98|371.58|369.88|19
1730915200000|2024-11-06 17:46:40|371.65|369.95|371.63|369.93|371.65|369.95|371.55|369.85|17
1730915210000|2024-11-06 17:46:50|371.65|369.95|371.44|369.74|371.65|369.95|371.42|369.72|17
1730915220000|2024-11-06 17:47:00|371.45|369.75|371.5|369.8|371.56|369.86|371.43|369.73|22
1730915230000|2024-11-06 17:47:10|371.49|369.79|371.19|369.49|371.49|369.79|371.14|369.44|31
1730915240000|2024-11-06 17:47:20|371.18|369.48|370.87|369.17|371.2|369.5|370.86|369.16|28
1730915250000|2024-11-06 17:47:30|370.89|369.19|370.76|369.06|370.92|369.22|370.72|369.02|26
1730915260000|2024-11-06 17:47:40|370.78|369.08|370.79|369.09|370.88|369.18|370.76|369.06|25
1730915270000|2024-11-06 17:47:50|370.78|369.08|370.67|368.97|370.78|369.08|370.64|368.94|16
1730915280000|2024-11-06 17:48:00|370.68|368.98|370.8|369.1|370.8|369.1|370.67|368.97|14
1730915290000|2024-11-06 17:48:10|370.84|369.14|371.34|369.64|371.34|369.64|370.84|369.14|26
1730915300000|2024-11-06 17:48:20|371.35|369.65|371.34|369.64|371.35|369.65|371.3|369.6|13
1730915310000|2024-11-06 17:48:30|371.3|369.6|371.36|369.66|371.42|369.72|371.3|369.6|16
1730915320000|2024-11-06 17:48:40|371.37|369.67|371.36|369.66|371.39|369.69|371.33|369.63|18
1730915330000|2024-11-06 17:48:50|371.37|369.67|371.51|369.81|371.51|369.81|371.34|369.64|15
1730915340000|2024-11-06 17:49:00|371.5|369.8|371.4|369.7|371.5|369.8|371.39|369.69|24
1730915350000|2024-11-06 17:49:10|371.39|369.69|371.4|369.7|371.44|369.74|371.38|369.68|14
1730915360000|2024-11-06 17:49:20|371.31|369.61|371.14|369.44|371.34|369.64|371.14|369.44|20
1730915370000|2024-11-06 17:49:30|371.12|369.42|371.07|369.37|371.23|369.53|371.07|369.37|25
1730915380000|2024-11-06 17:49:40|371.08|369.38|371.14|369.44|371.15|369.45|371.05|369.35|20
1730915390000|2024-11-06 17:49:50|371.13|369.43|371.08|369.38|371.13|369.43|371.05|369.35|13
1730915400000|2024-11-06 17:50:00|371.07|369.37|371.05|369.35|371.09|369.39|371.04|369.34|17
1730915410000|2024-11-06 17:50:10|371.04|369.34|370.98|369.28|371.04|369.34|370.94|369.24|12
1730915420000|2024-11-06 17:50:20|370.96|369.26|371.26|369.56|371.26|369.56|370.96|369.26|12
1730915430000|2024-11-06 17:50:30|371.35|369.65|371.32|369.62|371.48|369.78|371.32|369.62|22
1730915440000|2024-11-06 17:50:40|371.33|369.63|371.4|369.7|371.47|369.77|371.32|369.62|20
1730915450000|2024-11-06 17:50:50|371.41|369.71|371.42|369.72|371.56|369.86|371.41|369.71|23
1730915460000|2024-11-06 17:51:00|371.45|369.75|371.46|369.76|371.46|369.76|371.35|369.65|21
1730915470000|2024-11-06 17:51:10|371.43|369.73|371.5|369.8|371.54|369.84|371.42|369.72|19
1730915480000|2024-11-06 17:51:20|371.48|369.78|371.4|369.7|371.48|369.78|371.36|369.66|22
1730915490000|2024-11-06 17:51:30|371.41|369.71|371.43|369.73|371.49|369.79|371.36|369.66|18
1730915500000|2024-11-06 17:51:40|371.42|369.72|371.57|369.87|371.58|369.88|371.39|369.69|20
1730915510000|2024-11-06 17:51:50|371.58|369.88|371.5|369.8|371.58|369.88|371.49|369.79|13
1730915520000|2024-11-06 17:52:00|371.49|369.79|371.47|369.77|371.55|369.85|371.47|369.77|11
1730915530000|2024-11-06 17:52:10|371.45|369.75|371.58|369.88|371.58|369.88|371.45|369.75|11
1730915540000|2024-11-06 17:52:20|371.61|369.91|371.96|370.26|371.96|370.26|371.61|369.91|22
1730915550000|2024-11-06 17:52:30|371.95|370.25|371.95|370.25|371.98|370.28|371.95|370.25|16
1730915560000|2024-11-06 17:52:40|371.96|370.26|371.91|370.21|371.96|370.26|371.88|370.18|11
1730915570000|2024-11-06 17:52:50|371.94|370.24|371.97|370.27|371.97|370.27|371.94|370.24|14
1730915580000|2024-11-06 17:53:00|371.96|370.26|371.98|370.28|372|370.3|371.96|370.26|14
1730915590000|2024-11-06 17:53:10|371.99|370.29|371.97|370.27|372.04|370.34|371.94|370.24|28
1730915600000|2024-11-06 17:53:20|371.96|370.26|371.93|370.23|371.98|370.28|371.93|370.23|19
1730915610000|2024-11-06 17:53:30|371.95|370.25|371.95|370.25|371.96|370.26|371.95|370.25|7
1730915620000|2024-11-06 17:53:40|371.96|370.26|371.94|370.24|371.96|370.26|371.94|370.24|5
1730915630000|2024-11-06 17:53:50|371.93|370.23|371.95|370.25|371.95|370.25|371.89|370.19|13
1730915640000|2024-11-06 17:54:00|371.94|370.24|371.77|370.07|371.94|370.24|371.76|370.06|12
1730915650000|2024-11-06 17:54:10|371.78|370.08|371.9|370.2|371.96|370.26|371.77|370.07|13
1730915660000|2024-11-06 17:54:20|371.88|370.18|371.87|370.17|371.89|370.19|371.87|370.17|16
1730915670000|2024-11-06 17:54:30|371.88|370.18|371.91|370.21|371.91|370.21|371.88|370.18|11
1730915680000|2024-11-06 17:54:40|371.9|370.2|371.9|370.2|371.96|370.26|371.89|370.19|14
1730915690000|2024-11-06 17:54:50|371.89|370.19|371.78|370.08|371.89|370.19|371.78|370.08|16
1730915700000|2024-11-06 17:55:00|371.79|370.09|371.81|370.11|371.83|370.13|371.76|370.06|11
1730915710000|2024-11-06 17:55:10|371.83|370.13|371.8|370.1|371.87|370.17|371.78|370.08|18
1730915720000|2024-11-06 17:55:20|371.84|370.14|371.85|370.15|371.87|370.17|371.7|370|18
1730915730000|2024-11-06 17:55:30|371.86|370.16|372.09|370.39|372.1|370.4|371.86|370.16|18
1730915740000|2024-11-06 17:55:40|372.07|370.37|372.12|370.42|372.17|370.47|372.07|370.37|20
1730915750000|2024-11-06 17:55:50|372.13|370.43|372.15|370.45|372.16|370.46|372.12|370.42|16
1730915760000|2024-11-06 17:56:00|372.13|370.43|372.25|370.55|372.25|370.55|372.13|370.43|18
1730915770000|2024-11-06 17:56:10|372.24|370.54|372.06|370.36|372.24|370.54|372.04|370.34|12
1730915780000|2024-11-06 17:56:20|372.08|370.38|372.07|370.37|372.11|370.41|372.06|370.36|12
1730915790000|2024-11-06 17:56:30|372.06|370.36|372.01|370.31|372.09|370.39|371.99|370.29|8
1730915800000|2024-11-06 17:56:40|371.98|370.28|372.11|370.41|372.11|370.41|371.98|370.28|19
1730915810000|2024-11-06 17:56:50|372.1|370.4|372.08|370.38|372.11|370.41|372.06|370.36|19
1730915820000|2024-11-06 17:57:00|372.07|370.37|372.06|370.36|372.08|370.38|372.04|370.34|16
1730915830000|2024-11-06 17:57:10|372.04|370.34|372.01|370.31|372.06|370.36|371.99|370.29|18
1730915840000|2024-11-06 17:57:20|372.02|370.32|372.01|370.31|372.04|370.34|372|370.3|9
1730915850000|2024-11-06 17:57:30|372.02|370.32|372|370.3|372.12|370.42|371.95|370.25|18
1730915860000|2024-11-06 17:57:40|372.01|370.31|371.99|370.29|372.01|370.31|371.99|370.29|14
1730915870000|2024-11-06 17:57:50|371.98|370.28|371.96|370.26|371.99|370.29|371.96|370.26|10
1730915880000|2024-11-06 17:58:00|371.97|370.27|372|370.3|372|370.3|371.96|370.26|15
1730915890000|2024-11-06 17:58:10|372.08|370.38|371.96|370.26|372.08|370.38|371.96|370.26|17
1730915900000|2024-11-06 17:58:20|371.95|370.25|371.95|370.25|371.97|370.27|371.95|370.25|7
1730915910000|2024-11-06 17:58:30|371.96|370.26|371.99|370.29|371.99|370.29|371.92|370.22|18
1730915920000|2024-11-06 17:58:40|372.01|370.31|372|370.3|372.07|370.37|371.97|370.27|16
1730915930000|2024-11-06 17:58:50|371.99|370.29|371.94|370.24|371.99|370.29|371.94|370.24|9
1730915940000|2024-11-06 17:59:00|371.95|370.25|371.87|370.17|371.95|370.25|371.87|370.17|15
1730915950000|2024-11-06 17:59:10|371.9|370.2|371.87|370.17|371.91|370.21|371.86|370.16|22
1730915960000|2024-11-06 17:59:20|371.86|370.16|371.86|370.16|371.89|370.19|371.85|370.15|18
1730915970000|2024-11-06 17:59:30|371.87|370.17|371.87|370.17|371.88|370.18|371.86|370.16|15
1730915980000|2024-11-06 17:59:40|371.88|370.18|371.87|370.17|371.9|370.2|371.87|370.17|8
1730915990000|2024-11-06 17:59:50|371.86|370.16|371.88|370.18|371.88|370.18|371.85|370.15|7
1730916000000|2024-11-06 18:00:00|371.9|370.2|371.7|370|371.9|370.2|371.69|369.99|17
1730916010000|2024-11-06 18:00:10|371.71|370.01|371.93|370.23|372|370.3|371.71|370.01|18
1730916020000|2024-11-06 18:00:20|371.92|370.22|371.85|370.15|371.92|370.22|371.85|370.15|14
1730916030000|2024-11-06 18:00:30|371.86|370.16|372.1|370.4|372.1|370.4|371.86|370.16|11
1730916040000|2024-11-06 18:00:40|372.12|370.42|372.19|370.49|372.19|370.49|372.11|370.41|10
1730916050000|2024-11-06 18:00:50|372.18|370.48|372.1|370.4|372.19|370.49|372.08|370.38|14
1730916060000|2024-11-06 18:01:00|372.09|370.39|372.19|370.49|372.2|370.5|372.01|370.31|18
1730916070000|2024-11-06 18:01:10|372.18|370.48|372.17|370.47|372.19|370.49|372.01|370.31|18
1730916080000|2024-11-06 18:01:20|372.19|370.49|372.21|370.51|372.21|370.51|372.18|370.48|21
1730916090000|2024-11-06 18:01:30|372.2|370.5|372.36|370.66|372.36|370.66|372.2|370.5|22
1730916100000|2024-11-06 18:01:40|372.43|370.73|372.43|370.73|372.43|370.73|372.42|370.72|3
1730916120000|2024-11-06 18:02:00|372.45|370.75|372.49|370.79|372.49|370.79|372.45|370.75|2
1730916140000|2024-11-06 18:02:20|372.47|370.77|372.49|370.79|372.49|370.79|372.46|370.76|9
1730916170000|2024-11-06 18:02:50|372.5|370.8|372.55|370.85|372.55|370.85|372.5|370.8|6
1730916180000|2024-11-06 18:03:00|372.56|370.86|372.49|370.79|372.58|370.88|372.49|370.79|4
1730916190000|2024-11-06 18:03:10|372.51|370.81|372.53|370.83|372.53|370.83|372.51|370.81|2
1730916210000|2024-11-06 18:03:30|372.54|370.84|372.56|370.86|372.56|370.86|372.54|370.84|2
1730916220000|2024-11-06 18:03:40|372.57|370.87|372.68|370.98|372.68|370.98|372.57|370.87|3
1730916230000|2024-11-06 18:03:50|372.67|370.97|372.67|370.97|372.67|370.97|372.67|370.97|1
1730916240000|2024-11-06 18:04:00|372.66|370.96|372.63|370.93|372.67|370.97|372.6|370.9|17
1730916250000|2024-11-06 18:04:10|372.62|370.92|372.58|370.88|372.62|370.92|372.45|370.75|15
1730916260000|2024-11-06 18:04:20|372.6|370.9|372.59|370.89|372.65|370.95|372.57|370.87|16
1730916270000|2024-11-06 18:04:30|372.6|370.9|372.62|370.92|372.62|370.92|372.58|370.88|9
1730916280000|2024-11-06 18:04:40|372.64|370.94|372.66|370.96|372.66|370.96|372.63|370.93|15
1730916290000|2024-11-06 18:04:50|372.67|370.97|372.68|370.98|372.68|370.98|372.6|370.9|13
1730916300000|2024-11-06 18:05:00|372.67|370.97|372.58|370.88|372.67|370.97|372.54|370.84|10
1730916310000|2024-11-06 18:05:10|372.56|370.86|372.66|370.96|372.66|370.96|372.56|370.86|7
1730916330000|2024-11-06 18:05:30|372.67|370.97|372.68|370.98|372.68|370.98|372.67|370.97|2
1730916340000|2024-11-06 18:05:40|372.61|370.91|372.62|370.92|372.62|370.92|372.61|370.91|2
1730916360000|2024-11-06 18:06:00|372.58|370.88|372.54|370.84|372.62|370.92|372.54|370.84|8
1730916370000|2024-11-06 18:06:10|372.55|370.85|372.61|370.91|372.61|370.91|372.55|370.85|15
1730916380000|2024-11-06 18:06:20|372.55|370.85|372.63|370.93|372.63|370.93|372.55|370.85|4
1730916390000|2024-11-06 18:06:30|372.65|370.95|372.68|370.98|372.68|370.98|372.65|370.95|2
1730916400000|2024-11-06 18:06:40|372.77|371.07|372.77|371.07|372.77|371.07|372.77|371.07|1
1730916420000|2024-11-06 18:07:00|372.78|371.08|372.88|371.18|372.88|371.18|372.78|371.08|4
1730916440000|2024-11-06 18:07:20|373|371.3|373.15|371.45|373.16|371.46|373|371.3|11
1730916450000|2024-11-06 18:07:30|373.16|371.46|373.14|371.44|373.16|371.46|373.13|371.43|10
1730916460000|2024-11-06 18:07:40|373.07|371.37|373.12|371.42|373.12|371.42|373.04|371.34|15
1730916470000|2024-11-06 18:07:50|373.13|371.43|372.93|371.23|373.14|371.44|372.92|371.22|16
1730916480000|2024-11-06 18:08:00|372.94|371.24|373|371.3|373|371.3|372.94|371.24|17
1730916490000|2024-11-06 18:08:10|373.01|371.31|373.05|371.35|373.08|371.38|373.01|371.31|14
1730916500000|2024-11-06 18:08:20|373.04|371.34|372.98|371.28|373.06|371.36|372.95|371.25|15
1730916510000|2024-11-06 18:08:30|372.96|371.26|373.06|371.36|373.06|371.36|372.95|371.25|11
1730916520000|2024-11-06 18:08:40|373.07|371.37|373.04|371.34|373.09|371.39|373.04|371.34|13
1730916530000|2024-11-06 18:08:50|373.06|371.36|373.17|371.47|373.17|371.47|373.06|371.36|8
1730916540000|2024-11-06 18:09:00|373.18|371.48|373.11|371.41|373.18|371.48|373.11|371.41|16
1730916550000|2024-11-06 18:09:10|373.1|371.4|373.06|371.36|373.1|371.4|373.04|371.34|21
1730916560000|2024-11-06 18:09:20|373.05|371.35|373.16|371.46|373.16|371.46|373.02|371.32|19
1730916570000|2024-11-06 18:09:30|373.15|371.45|373.15|371.45|373.18|371.48|373.14|371.44|17
1730916580000|2024-11-06 18:09:40|373.14|371.44|373.19|371.49|373.19|371.49|373.13|371.43|9
1730916590000|2024-11-06 18:09:50|373.16|371.46|373.57|371.87|373.57|371.87|373.16|371.46|13
1730916600000|2024-11-06 18:10:00|373.55|371.85|373.42|371.72|373.55|371.85|373.34|371.64|26
1730916610000|2024-11-06 18:10:10|373.39|371.69|373.38|371.68|373.4|371.7|373.33|371.63|18
1730916620000|2024-11-06 18:10:20|373.35|371.65|373.43|371.73|373.43|371.73|373.34|371.64|16
1730916630000|2024-11-06 18:10:30|373.42|371.72|373.46|371.76|373.46|371.76|373.36|371.66|12
1730916640000|2024-11-06 18:10:40|373.43|371.73|373.42|371.72|373.45|371.75|373.42|371.72|9
1730916650000|2024-11-06 18:10:50|373.41|371.71|373.37|371.67|373.41|371.71|373.34|371.64|19
1730916660000|2024-11-06 18:11:00|373.38|371.68|373.45|371.75|373.45|371.75|373.35|371.65|14
1730916670000|2024-11-06 18:11:10|373.43|371.73|373.41|371.71|373.44|371.74|373.39|371.69|10
1730916680000|2024-11-06 18:11:20|373.38|371.68|373.2|371.5|373.39|371.69|373.14|371.44|14
1730916700000|2024-11-06 18:11:40|373.21|371.51|373.16|371.46|373.21|371.51|373.08|371.38|14
1730916710000|2024-11-06 18:11:50|373.17|371.47|373.2|371.5|373.2|371.5|373.17|371.47|4
1730916720000|2024-11-06 18:12:00|373.17|371.47|372.59|370.89|373.17|371.47|372.47|370.77|18
1730916730000|2024-11-06 18:12:10|372.6|370.9|372.58|370.88|372.61|370.91|372.56|370.86|23
1730916740000|2024-11-06 18:12:20|372.59|370.89|372.46|370.76|372.7|371|372.33|370.63|24
1730916750000|2024-11-06 18:12:30|372.44|370.74|372.48|370.78|372.48|370.78|372.44|370.74|13
1730916780000|2024-11-06 18:13:00|372.49|370.79|372.48|370.78|372.49|370.79|372.48|370.78|2
1730916820000|2024-11-06 18:13:40|372.47|370.77|372.37|370.67|372.47|370.77|372.37|370.67|6
1730916830000|2024-11-06 18:13:50|372.36|370.66|372.33|370.63|372.38|370.68|372.24|370.54|22
1730916840000|2024-11-06 18:14:00|372.32|370.62|372.35|370.65|372.36|370.66|372.31|370.61|15
1730916850000|2024-11-06 18:14:10|372.36|370.66|372.36|370.66|372.39|370.69|372.35|370.65|13
1730916860000|2024-11-06 18:14:20|372.35|370.65|372.36|370.66|372.36|370.66|372.35|370.65|4
1730916870000|2024-11-06 18:14:30|372.37|370.67|372.37|370.67|372.45|370.75|372.36|370.66|14
1730916880000|2024-11-06 18:14:40|372.39|370.69|372.43|370.73|372.43|370.73|372.38|370.68|10
1730916890000|2024-11-06 18:14:50|372.41|370.71|372.43|370.73|372.43|370.73|372.4|370.7|4
1730916900000|2024-11-06 18:15:00|372.45|370.75|372.46|370.76|372.48|370.78|372.45|370.75|5
1730916910000|2024-11-06 18:15:10|372.47|370.77|372.47|370.77|372.47|370.77|372.43|370.73|11
1730916920000|2024-11-06 18:15:20|372.46|370.76|372.45|370.75|372.47|370.77|372.43|370.73|7
1730916930000|2024-11-06 18:15:30|372.44|370.74|372.3|370.6|372.45|370.75|372.3|370.6|16
1730916940000|2024-11-06 18:15:40|372.31|370.61|372.31|370.61|372.34|370.64|372.29|370.59|20
1730916950000|2024-11-06 18:15:50|372.3|370.6|371.96|370.26|372.3|370.6|371.96|370.26|20
1730916960000|2024-11-06 18:16:00|371.95|370.25|371.96|370.26|371.98|370.28|371.92|370.22|20
1730916970000|2024-11-06 18:16:10|371.97|370.27|372|370.3|372|370.3|371.95|370.25|10
1730916980000|2024-11-06 18:16:20|372.01|370.31|372.01|370.31|372.01|370.31|372.01|370.31|1
1730916990000|2024-11-06 18:16:30|372|370.3|372|370.3|372|370.3|372|370.3|1
1730917000000|2024-11-06 18:16:40|371.99|370.29|371.82|370.12|371.99|370.29|371.82|370.12|14
1730917010000|2024-11-06 18:16:50|371.93|370.23|371.95|370.25|371.98|370.28|371.93|370.23|10
1730917020000|2024-11-06 18:17:00|371.94|370.24|371.93|370.23|371.94|370.24|371.83|370.13|15
1730917030000|2024-11-06 18:17:10|371.94|370.24|371.84|370.14|371.94|370.24|371.82|370.12|17
1730917040000|2024-11-06 18:17:20|371.85|370.15|371.87|370.17|371.88|370.18|371.77|370.07|17
1730917050000|2024-11-06 18:17:30|371.78|370.08|371.75|370.05|371.78|370.08|371.74|370.04|8
1730917060000|2024-11-06 18:17:40|371.73|370.03|371.75|370.05|371.76|370.06|371.68|369.98|10
1730917070000|2024-11-06 18:17:50|371.76|370.06|371.77|370.07|371.77|370.07|371.76|370.06|2
1730917080000|2024-11-06 18:18:00|371.91|370.21|372|370.3|372|370.3|371.91|370.21|4
1730917090000|2024-11-06 18:18:10|371.96|370.26|372.21|370.51|372.21|370.51|371.96|370.26|10
1730917100000|2024-11-06 18:18:20|372.22|370.52|372.28|370.58|372.32|370.62|372.22|370.52|15
1730917110000|2024-11-06 18:18:30|372.29|370.59|372.3|370.6|372.35|370.65|372.26|370.56|20
1730917120000|2024-11-06 18:18:40|372.29|370.59|372.27|370.57|372.29|370.59|372.25|370.55|9
1730917130000|2024-11-06 18:18:50|372.28|370.58|372.36|370.66|372.36|370.66|372.27|370.57|18
1730917140000|2024-11-06 18:19:00|372.37|370.67|372.38|370.68|372.39|370.69|372.34|370.64|17
1730917150000|2024-11-06 18:19:10|372.39|370.69|372.4|370.7|372.4|370.7|372.35|370.65|11
1730917160000|2024-11-06 18:19:20|372.39|370.69|372.41|370.71|372.44|370.74|372.38|370.68|17
1730917170000|2024-11-06 18:19:30|372.4|370.7|372.44|370.74|372.44|370.74|372.4|370.7|7
1730917180000|2024-11-06 18:19:40|372.45|370.75|372.46|370.76|372.46|370.76|372.45|370.75|2
1730917190000|2024-11-06 18:19:50|372.45|370.75|372.4|370.7|372.45|370.75|372.4|370.7|6
1730917200000|2024-11-06 18:20:00|372.39|370.69|372.37|370.67|372.4|370.7|372.37|370.67|6
1730917220000|2024-11-06 18:20:20|372.39|370.69|372.37|370.67|372.39|370.69|372.37|370.67|2
1730917230000|2024-11-06 18:20:30|372.36|370.66|372.36|370.66|372.36|370.66|372.36|370.66|1
1730917240000|2024-11-06 18:20:40|372.35|370.65|372.35|370.65|372.36|370.66|372.34|370.64|4
1730917250000|2024-11-06 18:20:50|372.36|370.66|372.33|370.63|372.37|370.67|372.33|370.63|6
1730917260000|2024-11-06 18:21:00|372.32|370.62|371.99|370.29|372.32|370.62|371.95|370.25|13
1730917270000|2024-11-06 18:21:10|371.96|370.26|371.97|370.27|372|370.3|371.96|370.26|11
1730917280000|2024-11-06 18:21:20|371.96|370.26|371.96|370.26|372.01|370.31|371.95|370.25|17
1730917290000|2024-11-06 18:21:30|371.93|370.23|371.89|370.19|371.95|370.25|371.85|370.15|16
1730917300000|2024-11-06 18:21:40|371.88|370.18|371.85|370.15|371.88|370.18|371.84|370.14|12
1730917310000|2024-11-06 18:21:50|371.83|370.13|371.75|370.05|371.83|370.13|371.71|370.01|12
1730917320000|2024-11-06 18:22:00|371.74|370.04|371.79|370.09|371.79|370.09|371.7|370|10
1730917330000|2024-11-06 18:22:10|371.85|370.15|371.86|370.16|371.87|370.17|371.82|370.12|11
1730917340000|2024-11-06 18:22:20|371.85|370.15|371.86|370.16|371.87|370.17|371.83|370.13|8
1730917350000|2024-11-06 18:22:30|371.84|370.14|371.82|370.12|371.86|370.16|371.81|370.11|6
1730917360000|2024-11-06 18:22:40|371.83|370.13|371.54|369.84|371.83|370.13|371.49|369.79|18
1730917370000|2024-11-06 18:22:50|371.61|369.91|371.68|369.98|371.68|369.98|371.61|369.91|3
1730917380000|2024-11-06 18:23:00|371.69|369.99|371.65|369.95|371.74|370.04|371.63|369.93|21
1730917390000|2024-11-06 18:23:10|371.66|369.96|371.71|370.01|371.71|370.01|371.63|369.93|14
1730917400000|2024-11-06 18:23:20|371.7|370|371.65|369.95|371.7|370|371.62|369.92|19
1730917410000|2024-11-06 18:23:30|371.66|369.96|371.57|369.87|371.66|369.96|371.57|369.87|19
1730917420000|2024-11-06 18:23:40|371.58|369.88|371.66|369.96|371.67|369.97|371.58|369.88|15
1730917430000|2024-11-06 18:23:50|371.62|369.92|371.74|370.04|371.75|370.05|371.59|369.89|14
1730917440000|2024-11-06 18:24:00|371.75|370.05|371.84|370.14|371.85|370.15|371.71|370.01|10
1730917450000|2024-11-06 18:24:10|371.86|370.16|371.9|370.2|371.95|370.25|371.82|370.12|17
1730917460000|2024-11-06 18:24:20|371.81|370.11|371.75|370.05|371.81|370.11|371.74|370.04|12
1730917470000|2024-11-06 18:24:30|371.76|370.06|371.79|370.09|371.79|370.09|371.74|370.04|8
1730917480000|2024-11-06 18:24:40|371.78|370.08|371.73|370.03|371.79|370.09|371.72|370.02|16
1730917490000|2024-11-06 18:24:50|371.72|370.02|371.71|370.01|371.72|370.02|371.71|370.01|2
1730917500000|2024-11-06 18:25:00|371.72|370.02|371.85|370.15|371.87|370.17|371.72|370.02|20
1730917510000|2024-11-06 18:25:10|371.9|370.2|371.8|370.1|371.95|370.25|371.79|370.09|14
1730917520000|2024-11-06 18:25:20|371.82|370.12|371.91|370.21|371.91|370.21|371.76|370.06|14
1730917530000|2024-11-06 18:25:30|371.92|370.22|371.93|370.23|371.95|370.25|371.92|370.22|7
1730917540000|2024-11-06 18:25:40|371.92|370.22|371.91|370.21|371.93|370.23|371.87|370.17|16
1730917550000|2024-11-06 18:25:50|371.9|370.2|371.97|370.27|371.97|370.27|371.88|370.18|8
1730917600000|2024-11-06 18:26:40|371.95|370.25|371.96|370.26|371.96|370.26|371.93|370.23|8
1730917610000|2024-11-06 18:26:50|371.97|370.27|371.93|370.23|371.97|370.27|371.93|370.23|3
1730917620000|2024-11-06 18:27:00|371.92|370.22|371.91|370.21|371.93|370.23|371.86|370.16|13
1730917630000|2024-11-06 18:27:10|371.9|370.2|371.91|370.21|371.94|370.24|371.88|370.18|18
1730917640000|2024-11-06 18:27:20|371.92|370.22|371.91|370.21|371.93|370.23|371.91|370.21|4
1730917650000|2024-11-06 18:27:30|371.92|370.22|371.9|370.2|371.93|370.23|371.81|370.11|15
1730917660000|2024-11-06 18:27:40|371.89|370.19|371.94|370.24|371.94|370.24|371.89|370.19|10
1730917670000|2024-11-06 18:27:50|371.93|370.23|371.92|370.22|371.93|370.23|371.9|370.2|10
1730917680000|2024-11-06 18:28:00|371.9|370.2|371.91|370.21|371.93|370.23|371.83|370.13|12
1730917690000|2024-11-06 18:28:10|371.92|370.22|371.91|370.21|371.93|370.23|371.9|370.2|7
1730917700000|2024-11-06 18:28:20|371.92|370.22|371.82|370.12|371.92|370.22|371.81|370.11|9
1730917710000|2024-11-06 18:28:30|371.83|370.13|371.9|370.2|371.9|370.2|371.81|370.11|17
1730917720000|2024-11-06 18:28:40|371.88|370.18|371.81|370.11|371.89|370.19|371.8|370.1|7
1730917730000|2024-11-06 18:28:50|371.82|370.12|371.82|370.12|371.86|370.16|371.81|370.11|11
1730917740000|2024-11-06 18:29:00|371.79|370.09|371.71|370.01|371.79|370.09|371.7|370|10
1730917750000|2024-11-06 18:29:10|371.72|370.02|371.66|369.96|371.72|370.02|371.64|369.94|7
1730917760000|2024-11-06 18:29:20|371.69|369.99|371.71|370.01|371.71|370.01|371.67|369.97|8
1730917770000|2024-11-06 18:29:30|371.7|370|371.69|369.99|371.71|370.01|371.68|369.98|6
1730917780000|2024-11-06 18:29:40|371.7|370|371.7|370|371.7|370|371.69|369.99|3
1730917790000|2024-11-06 18:29:50|371.69|369.99|371.82|370.12|371.85|370.15|371.69|369.99|14
1730917800000|2024-11-06 18:30:00|371.83|370.13|371.84|370.14|371.86|370.16|371.82|370.12|12
1730917810000|2024-11-06 18:30:10|371.81|370.11|371.79|370.09|371.82|370.12|371.79|370.09|6
1730917820000|2024-11-06 18:30:20|371.77|370.07|371.84|370.14|371.84|370.14|371.74|370.04|12
1730917830000|2024-11-06 18:30:30|371.81|370.11|371.84|370.14|371.84|370.14|371.81|370.11|16
1730917840000|2024-11-06 18:30:40|371.85|370.15|371.91|370.21|371.95|370.25|371.85|370.15|13
1730917850000|2024-11-06 18:30:50|371.92|370.22|371.92|370.22|371.95|370.25|371.9|370.2|18
1730917860000|2024-11-06 18:31:00|371.93|370.23|372.1|370.4|372.1|370.4|371.93|370.23|7
1730917870000|2024-11-06 18:31:10|372.11|370.41|372.28|370.58|372.28|370.58|372.11|370.41|5
1730917880000|2024-11-06 18:31:20|372.34|370.64|372.46|370.76|372.46|370.76|372.34|370.64|12
1730917890000|2024-11-06 18:31:30|372.44|370.74|372.46|370.76|372.46|370.76|372.42|370.72|13
1730917900000|2024-11-06 18:31:40|372.44|370.74|372.46|370.76|372.46|370.76|372.41|370.71|12
1730917910000|2024-11-06 18:31:50|372.41|370.71|372.36|370.66|372.43|370.73|372.33|370.63|15
1730917920000|2024-11-06 18:32:00|372.35|370.65|372.35|370.65|372.37|370.67|372.34|370.64|18
1730917930000|2024-11-06 18:32:10|372.37|370.67|372.45|370.75|372.46|370.76|372.37|370.67|7
1730917940000|2024-11-06 18:32:20|372.44|370.74|372.42|370.72|372.45|370.75|372.41|370.71|11
1730917950000|2024-11-06 18:32:30|372.43|370.73|372.46|370.76|372.46|370.76|372.42|370.72|11
1730917960000|2024-11-06 18:32:40|372.45|370.75|372.45|370.75|372.45|370.75|372.43|370.73|4
1730917970000|2024-11-06 18:32:50|372.44|370.74|372.46|370.76|372.46|370.76|372.44|370.74|3
1730918010000|2024-11-06 18:33:30|372.45|370.75|372.46|370.76|372.46|370.76|372.45|370.75|4
1730918020000|2024-11-06 18:33:40|372.44|370.74|372.26|370.56|372.44|370.74|372.26|370.56|20
1730918030000|2024-11-06 18:33:50|372.25|370.55|372.23|370.53|372.27|370.57|372.16|370.46|12
1730918040000|2024-11-06 18:34:00|372.21|370.51|372.22|370.52|372.24|370.54|372.18|370.48|20
1730918050000|2024-11-06 18:34:10|372.19|370.49|372.03|370.33|372.19|370.49|371.99|370.29|22
1730918060000|2024-11-06 18:34:20|372.01|370.31|372.01|370.31|372.02|370.32|371.96|370.26|14
1730918070000|2024-11-06 18:34:30|372.02|370.32|372.05|370.35|372.05|370.35|371.98|370.28|16
1730918080000|2024-11-06 18:34:40|372.04|370.34|372.06|370.36|372.06|370.36|372.03|370.33|11
1730918120000|2024-11-06 18:35:20|372.19|370.49|372.25|370.55|372.25|370.55|372.19|370.49|2
1730918130000|2024-11-06 18:35:30|372.24|370.54|372.12|370.42|372.24|370.54|372.11|370.41|10
1730918140000|2024-11-06 18:35:40|372.11|370.41|371.97|370.27|372.12|370.42|371.96|370.26|8
1730918150000|2024-11-06 18:35:50|371.98|370.28|371.95|370.25|371.99|370.29|371.95|370.25|7
1730918160000|2024-11-06 18:36:00|371.94|370.24|371.95|370.25|371.95|370.25|371.88|370.18|19
1730918170000|2024-11-06 18:36:10|371.96|370.26|371.88|370.18|371.99|370.29|371.86|370.16|19
1730918180000|2024-11-06 18:36:20|371.89|370.19|371.97|370.27|371.97|370.27|371.89|370.19|21
1730918190000|2024-11-06 18:36:30|371.96|370.26|371.97|370.27|371.97|370.27|371.96|370.26|6
1730918200000|2024-11-06 18:36:40|371.98|370.28|371.98|370.28|372.03|370.33|371.98|370.28|3
1730918210000|2024-11-06 18:36:50|371.97|370.27|371.92|370.22|371.97|370.27|371.88|370.18|18
1730918220000|2024-11-06 18:37:00|371.91|370.21|371.86|370.16|371.92|370.22|371.86|370.16|18
1730918230000|2024-11-06 18:37:10|371.89|370.19|371.63|369.93|371.89|370.19|371.53|369.83|21
1730918240000|2024-11-06 18:37:20|371.7|370|371.77|370.07|371.77|370.07|371.67|369.97|19
1730918260000|2024-11-06 18:37:40|371.75|370.05|371.66|369.96|371.75|370.05|371.65|369.95|13
1730918270000|2024-11-06 18:37:50|371.67|369.97|371.68|369.98|371.69|369.99|371.63|369.93|11
1730918280000|2024-11-06 18:38:00|371.64|369.94|371.61|369.91|371.64|369.94|371.57|369.87|18
1730918290000|2024-11-06 18:38:10|371.62|369.92|371.71|370.01|371.71|370.01|371.62|369.92|19
1730918300000|2024-11-06 18:38:20|371.72|370.02|371.77|370.07|371.77|370.07|371.72|370.02|4
1730918330000|2024-11-06 18:38:50|371.75|370.05|371.76|370.06|371.76|370.06|371.75|370.05|2
1730918340000|2024-11-06 18:39:00|371.75|370.05|371.77|370.07|371.77|370.07|371.75|370.05|9
1730918350000|2024-11-06 18:39:10|371.84|370.14|371.92|370.22|371.92|370.22|371.84|370.14|3
1730918400000|2024-11-06 18:40:00|371.9|370.2|371.92|370.22|371.92|370.22|371.9|370.2|3
1730918410000|2024-11-06 18:40:10|371.91|370.21|371.89|370.19|371.91|370.21|371.85|370.15|9
1730918420000|2024-11-06 18:40:20|371.9|370.2|371.92|370.22|371.92|370.22|371.89|370.19|7
1730918430000|2024-11-06 18:40:30|372.06|370.36|372.44|370.74|372.44|370.74|372.06|370.36|11
1730918460000|2024-11-06 18:41:00|372.39|370.69|372.43|370.73|372.43|370.73|372.39|370.69|5
1730918470000|2024-11-06 18:41:10|372.44|370.74|372.31|370.61|372.44|370.74|372.29|370.59|14
1730918480000|2024-11-06 18:41:20|372.32|370.62|372.42|370.72|372.42|370.72|372.31|370.61|11
1730918490000|2024-11-06 18:41:30|372.43|370.73|372.44|370.74|372.44|370.74|372.4|370.7|6
1730918520000|2024-11-06 18:42:00|372.45|370.75|372.45|370.75|372.45|370.75|372.44|370.74|3
1730918530000|2024-11-06 18:42:10|372.44|370.74|372.44|370.74|372.44|370.74|372.44|370.74|1
1730918540000|2024-11-06 18:42:20|372.49|370.79|372.54|370.84|372.54|370.84|372.49|370.79|2
1730918560000|2024-11-06 18:42:40|372.55|370.85|372.55|370.85|372.55|370.85|372.55|370.85|1
1730918570000|2024-11-06 18:42:50|372.56|370.86|372.72|371.02|372.72|371.02|372.56|370.86|5
1730918590000|2024-11-06 18:43:10|372.73|371.03|372.74|371.04|372.74|371.04|372.73|371.03|2
1730918600000|2024-11-06 18:43:20|372.75|371.05|372.75|371.05|372.75|371.05|372.75|371.05|1
1730918610000|2024-11-06 18:43:30|372.84|371.14|372.92|371.22|372.92|371.22|372.84|371.14|2
1730918700000|2024-11-06 18:45:00|372.86|371.16|372.81|371.11|372.88|371.18|372.81|371.11|4
1730918710000|2024-11-06 18:45:10|372.77|371.07|372.62|370.92|372.77|371.07|372.61|370.91|14
1730918720000|2024-11-06 18:45:20|372.66|370.96|372.68|370.98|372.68|370.98|372.64|370.94|10
1730918730000|2024-11-06 18:45:30|372.62|370.92|372.63|370.93|372.65|370.95|372.62|370.92|8
1730918740000|2024-11-06 18:45:40|372.62|370.92|372.48|370.78|372.62|370.92|372.48|370.78|7
1730918750000|2024-11-06 18:45:50|372.49|370.79|372.5|370.8|372.5|370.8|372.48|370.78|8
1730918760000|2024-11-06 18:46:00|372.56|370.86|372.56|370.86|372.56|370.86|372.56|370.86|1
1730918770000|2024-11-06 18:46:10|372.65|370.95|372.66|370.96|372.72|371.02|372.58|370.88|21
1730918780000|2024-11-06 18:46:20|372.65|370.95|372.62|370.92|372.73|371.03|372.62|370.92|18
1730918790000|2024-11-06 18:46:30|372.53|370.83|372.46|370.76|372.55|370.85|372.46|370.76|8
1730918800000|2024-11-06 18:46:40|372.45|370.75|372.44|370.74|372.45|370.75|372.43|370.73|5
1730918810000|2024-11-06 18:46:50|372.46|370.76|372.51|370.81|372.55|370.85|372.46|370.76|10
1730918820000|2024-11-06 18:47:00|372.52|370.82|372.55|370.85|372.55|370.85|372.52|370.82|5
1730918830000|2024-11-06 18:47:10|372.52|370.82|372.49|370.79|372.53|370.83|372.49|370.79|13
1730918840000|2024-11-06 18:47:20|372.51|370.81|372.45|370.75|372.52|370.82|372.36|370.66|16
1730918850000|2024-11-06 18:47:30|372.48|370.78|372.56|370.86|372.56|370.86|372.48|370.78|7
1730918890000|2024-11-06 18:48:10|372.57|370.87|372.56|370.86|372.59|370.89|372.56|370.86|5
1730918900000|2024-11-06 18:48:20|372.54|370.84|372.54|370.84|372.54|370.84|372.53|370.83|3
1730918910000|2024-11-06 18:48:30|372.53|370.83|372.48|370.78|372.56|370.86|372.47|370.77|14
1730918920000|2024-11-06 18:48:40|372.49|370.79|372.52|370.82|372.53|370.83|372.48|370.78|16
1730918930000|2024-11-06 18:48:50|372.53|370.83|372.56|370.86|372.56|370.86|372.51|370.81|8
1730918940000|2024-11-06 18:49:00|372.54|370.84|372.52|370.82|372.55|370.85|372.5|370.8|13
1730918950000|2024-11-06 18:49:10|372.51|370.81|372.56|370.86|372.56|370.86|372.5|370.8|13
1730918960000|2024-11-06 18:49:20|372.54|370.84|372.55|370.85|372.55|370.85|372.53|370.83|12
1730918970000|2024-11-06 18:49:30|372.54|370.84|372.53|370.83|372.55|370.85|372.51|370.81|11
1730918980000|2024-11-06 18:49:40|372.52|370.82|372.53|370.83|372.53|370.83|372.52|370.82|6
1730918990000|2024-11-06 18:49:50|372.54|370.84|372.56|370.86|372.56|370.86|372.54|370.84|3
1730919000000|2024-11-06 18:50:00|372.52|370.82|372.52|370.82|372.53|370.83|372.51|370.81|4
1730919010000|2024-11-06 18:50:10|372.53|370.83|372.56|370.86|372.56|370.86|372.53|370.83|3
1730919050000|2024-11-06 18:50:50|372.64|370.94|372.72|371.02|372.73|371.03|372.64|370.94|3
1730919060000|2024-11-06 18:51:00|372.73|371.03|372.7|371|372.73|371.03|372.68|370.98|5
1730919070000|2024-11-06 18:51:10|372.71|371.01|372.71|371.01|372.73|371.03|372.68|370.98|12
1730919080000|2024-11-06 18:51:20|372.72|371.02|372.72|371.02|372.72|371.02|372.71|371.01|7
1730919090000|2024-11-06 18:51:30|372.71|371.01|372.71|371.01|372.72|371.02|372.71|371.01|3
1730919110000|2024-11-06 18:51:50|372.72|371.02|372.73|371.03|372.73|371.03|372.72|371.02|4
1730919170000|2024-11-06 18:52:50|372.74|371.04|372.75|371.05|372.75|371.05|372.74|371.04|2
1730919180000|2024-11-06 18:53:00|372.76|371.06|372.89|371.19|372.89|371.19|372.76|371.06|10
1730919190000|2024-11-06 18:53:10|372.9|371.2|372.86|371.16|372.91|371.21|372.83|371.13|6
1730919200000|2024-11-06 18:53:20|372.83|371.13|372.83|371.13|372.83|371.13|372.83|371.13|1
1730919210000|2024-11-06 18:53:30|372.84|371.14|372.84|371.14|372.84|371.14|372.83|371.13|3
1730919220000|2024-11-06 18:53:40|372.83|371.13|372.72|371.02|372.83|371.13|372.71|371.01|10
1730919230000|2024-11-06 18:53:50|372.71|371.01|372.71|371.01|372.72|371.02|372.71|371.01|9
1730919240000|2024-11-06 18:54:00|372.72|371.02|372.71|371.01|372.72|371.02|372.71|371.01|16
1730919250000|2024-11-06 18:54:10|372.72|371.02|372.71|371.01|372.72|371.02|372.71|371.01|14
1730919290000|2024-11-06 18:54:50|372.73|371.03|372.74|371.04|372.77|371.07|372.72|371.02|12
1730919300000|2024-11-06 18:55:00|372.75|371.05|372.77|371.07|372.81|371.11|372.75|371.05|14
1730919310000|2024-11-06 18:55:10|372.78|371.08|372.8|371.1|372.81|371.11|372.76|371.06|13
1730919320000|2024-11-06 18:55:20|372.77|371.07|372.8|371.1|372.81|371.11|372.77|371.07|17
1730919330000|2024-11-06 18:55:30|372.81|371.11|372.82|371.12|372.82|371.12|372.81|371.11|8
1730919340000|2024-11-06 18:55:40|372.83|371.13|372.85|371.15|372.85|371.15|372.83|371.13|3
1730919350000|2024-11-06 18:55:50|372.86|371.16|372.83|371.13|372.86|371.16|372.83|371.13|2
1730919370000|2024-11-06 18:56:10|372.84|371.14|372.83|371.13|372.84|371.14|372.83|371.13|2
1730919380000|2024-11-06 18:56:20|372.81|371.11|372.83|371.13|372.83|371.13|372.81|371.11|3
1730919420000|2024-11-06 18:57:00|372.84|371.14|372.84|371.14|372.84|371.14|372.84|371.14|1
1730919430000|2024-11-06 18:57:10|372.85|371.15|373.07|371.37|373.07|371.37|372.85|371.15|6
1730919440000|2024-11-06 18:57:20|373.06|371.36|373.06|371.36|373.11|371.41|373.06|371.36|21
1730919450000|2024-11-06 18:57:30|373.07|371.37|373.04|371.34|373.1|371.4|373.04|371.34|9
1730919470000|2024-11-06 18:57:50|373.07|371.37|373.04|371.34|373.07|371.37|373.04|371.34|9
1730919480000|2024-11-06 18:58:00|373.05|371.35|373.04|371.34|373.06|371.36|373.04|371.34|9
1730919490000|2024-11-06 18:58:10|373.03|371.33|373.02|371.32|373.03|371.33|373.02|371.32|2
1730919500000|2024-11-06 18:58:20|373.03|371.33|373.04|371.34|373.04|371.34|373.03|371.33|4
1730919530000|2024-11-06 18:58:50|373.03|371.33|373.03|371.33|373.04|371.34|372.99|371.29|7
1730919540000|2024-11-06 18:59:00|373.02|371.32|373.04|371.34|373.04|371.34|373.01|371.31|3
1730919560000|2024-11-06 18:59:20|373.06|371.36|373.04|371.34|373.07|371.37|373.04|371.34|6
1730919570000|2024-11-06 18:59:30|373.06|371.36|373.04|371.34|373.07|371.37|373.04|371.34|15
1730919590000|2024-11-06 18:59:50|373.06|371.36|373.04|371.34|373.06|371.36|373.04|371.34|2
1730919600000|2024-11-06 19:00:00|373.07|371.37|373.04|371.34|373.07|371.37|373.04|371.34|3
1730919610000|2024-11-06 19:00:10|373.07|371.37|373.14|371.44|373.14|371.44|373.04|371.34|14
1730919630000|2024-11-06 19:00:30|373.27|371.57|373.22|371.52|373.27|371.57|373.14|371.44|6
1730919650000|2024-11-06 19:00:50|373.23|371.53|373.23|371.53|373.23|371.53|373.23|371.53|1
1730919660000|2024-11-06 19:01:00|373.24|371.54|373.24|371.54|373.24|371.54|373.24|371.54|1
1730919670000|2024-11-06 19:01:10|373.25|371.55|373.64|371.94|373.65|371.95|373.25|371.55|19
1730919680000|2024-11-06 19:01:20|373.65|371.95|373.62|371.92|373.7|372|373.62|371.92|11
1730919690000|2024-11-06 19:01:30|373.63|371.93|373.62|371.92|373.66|371.96|373.62|371.92|6
1730919700000|2024-11-06 19:01:40|373.65|371.95|373.63|371.93|373.65|371.95|373.63|371.93|4
1730919710000|2024-11-06 19:01:50|373.64|371.94|373.43|371.73|373.65|371.95|373.42|371.72|18
1730919720000|2024-11-06 19:02:00|373.44|371.74|373.36|371.66|373.44|371.74|373.2|371.5|20
1730919730000|2024-11-06 19:02:10|373.38|371.68|373.31|371.61|373.46|371.76|373.31|371.61|16
1730919740000|2024-11-06 19:02:20|373.36|371.66|373.47|371.77|373.47|371.77|373.36|371.66|13
1730919750000|2024-11-06 19:02:30|373.5|371.8|373.52|371.82|373.54|371.84|373.49|371.79|9
1730919760000|2024-11-06 19:02:40|373.51|371.81|373.52|371.82|373.53|371.83|373.48|371.78|12
1730919770000|2024-11-06 19:02:50|373.53|371.83|373.48|371.78|373.53|371.83|373.47|371.77|13
1730919780000|2024-11-06 19:03:00|373.41|371.71|373.36|371.66|373.51|371.81|373.34|371.64|15
1730919790000|2024-11-06 19:03:10|373.37|371.67|373.48|371.78|373.48|371.78|373.37|371.67|9
1730919800000|2024-11-06 19:03:20|373.42|371.72|373.44|371.74|373.44|371.74|373.41|371.71|10
1730919810000|2024-11-06 19:03:30|373.45|371.75|373.58|371.88|373.58|371.88|373.45|371.75|6
1730919820000|2024-11-06 19:03:40|373.57|371.87|372.96|371.26|373.57|371.87|372.96|371.26|21
1730919830000|2024-11-06 19:03:50|372.97|371.27|372.93|371.23|372.98|371.28|372.93|371.23|10
1730919840000|2024-11-06 19:04:00|372.85|371.15|372.35|370.65|372.85|371.15|372.35|370.65|13
1730919850000|2024-11-06 19:04:10|372.37|370.67|372.42|370.72|372.42|370.72|372.37|370.67|12
1730919860000|2024-11-06 19:04:20|372.4|370.7|372.44|370.74|372.44|370.74|372.37|370.67|15
1730919870000|2024-11-06 19:04:30|372.42|370.72|372.38|370.68|372.42|370.72|372.34|370.64|23
1730919880000|2024-11-06 19:04:40|372.37|370.67|372.84|371.14|372.85|371.15|372.36|370.66|24
1730919890000|2024-11-06 19:04:50|372.86|371.16|373.05|371.35|373.06|371.36|372.86|371.16|19
1730919900000|2024-11-06 19:05:00|373.07|371.37|372.85|371.15|373.07|371.37|372.85|371.15|23
1730919910000|2024-11-06 19:05:10|372.87|371.17|373.06|371.36|373.09|371.39|372.87|371.17|17
1730919920000|2024-11-06 19:05:20|373.08|371.38|373.13|371.43|373.14|371.44|373.08|371.38|10
1730919930000|2024-11-06 19:05:30|373.12|371.42|373.13|371.43|373.15|371.45|373.1|371.4|16
1730919940000|2024-11-06 19:05:40|373.14|371.44|372.99|371.29|373.14|371.44|372.98|371.28|19
1730919950000|2024-11-06 19:05:50|373|371.3|373.01|371.31|373.02|371.32|372.98|371.28|13
1730919960000|2024-11-06 19:06:00|373|371.3|373.02|371.32|373.02|371.32|372.99|371.29|7
1730919970000|2024-11-06 19:06:10|373.1|371.4|373.11|371.41|373.12|371.42|373.1|371.4|3
1730919980000|2024-11-06 19:06:20|373.12|371.42|373.15|371.45|373.17|371.47|373.1|371.4|17
1730919990000|2024-11-06 19:06:30|373.17|371.47|373.24|371.54|373.28|371.58|373.16|371.46|15
1730920000000|2024-11-06 19:06:40|373.25|371.55|373.05|371.35|373.25|371.55|373.03|371.33|19
1730920010000|2024-11-06 19:06:50|372.99|371.29|373.2|371.5|373.21|371.51|372.99|371.29|17
1730920020000|2024-11-06 19:07:00|373.17|371.47|373.18|371.48|373.18|371.48|373.08|371.38|13
1730920030000|2024-11-06 19:07:10|373.17|371.47|373.31|371.61|373.31|371.61|373.13|371.43|15
1730920040000|2024-11-06 19:07:20|373.3|371.6|373.25|371.55|373.3|371.6|373.25|371.55|12
1730920050000|2024-11-06 19:07:30|373.24|371.54|373.18|371.48|373.25|371.55|373.17|371.47|20
1730920060000|2024-11-06 19:07:40|373.19|371.49|373.36|371.66|373.36|371.66|373.19|371.49|9
1730920070000|2024-11-06 19:07:50|373.35|371.65|373.3|371.6|373.36|371.66|373.29|371.59|13
1730920080000|2024-11-06 19:08:00|373.26|371.56|373.3|371.6|373.3|371.6|373.18|371.48|9
1730920090000|2024-11-06 19:08:10|373.31|371.61|373.25|371.55|373.31|371.61|373.25|371.55|13
1730920100000|2024-11-06 19:08:20|373.26|371.56|373.16|371.46|373.29|371.59|373.09|371.39|20
1730920110000|2024-11-06 19:08:30|373.18|371.48|373.09|371.39|373.21|371.51|373.09|371.39|14
1730920120000|2024-11-06 19:08:40|373.1|371.4|373.12|371.42|373.16|371.46|373.1|371.4|13
1730920130000|2024-11-06 19:08:50|373.11|371.41|373.05|371.35|373.12|371.42|373.03|371.33|10
1730920140000|2024-11-06 19:09:00|373.07|371.37|373.09|371.39|373.09|371.39|373|371.3|16
1730920150000|2024-11-06 19:09:10|373.1|371.4|373.15|371.45|373.16|371.46|373.1|371.4|5
1730920160000|2024-11-06 19:09:20|373.16|371.46|373.16|371.46|373.2|371.5|373.16|371.46|15
1730920170000|2024-11-06 19:09:30|373.14|371.44|373.18|371.48|373.19|371.49|373.11|371.41|10
1730920180000|2024-11-06 19:09:40|373.17|371.47|373.33|371.63|373.33|371.63|373.17|371.47|9
1730920190000|2024-11-06 19:09:50|373.37|371.67|373.44|371.74|373.45|371.75|373.36|371.66|12
1730920200000|2024-11-06 19:10:00|373.43|371.73|373.5|371.8|373.52|371.82|373.41|371.71|18
1730920210000|2024-11-06 19:10:10|373.48|371.78|373.48|371.78|373.53|371.83|373.47|371.77|11
1730920220000|2024-11-06 19:10:20|373.47|371.77|373.5|371.8|373.5|371.8|373.43|371.73|13
1730920230000|2024-11-06 19:10:30|373.47|371.77|373.48|371.78|373.53|371.83|373.44|371.74|12
1730920240000|2024-11-06 19:10:40|373.49|371.79|373.26|371.56|373.49|371.79|373.26|371.56|9
1730920250000|2024-11-06 19:10:50|373.25|371.55|373.03|371.33|373.25|371.55|372.96|371.26|19
1730920260000|2024-11-06 19:11:00|373.02|371.32|373.01|371.31|373.02|371.32|372.96|371.26|9
1730920270000|2024-11-06 19:11:10|373|371.3|373.04|371.34|373.04|371.34|372.98|371.28|7
1730920280000|2024-11-06 19:11:20|373.06|371.36|373.16|371.46|373.17|371.47|373.06|371.36|10
1730920290000|2024-11-06 19:11:30|373.14|371.44|372.99|371.29|373.14|371.44|372.96|371.26|18
1730920300000|2024-11-06 19:11:40|373|371.3|373.03|371.33|373.05|371.35|372.95|371.25|21
1730920310000|2024-11-06 19:11:50|373.04|371.34|372.75|371.05|373.04|371.34|372.74|371.04|19
1730920320000|2024-11-06 19:12:00|372.74|371.04|372.67|370.97|372.75|371.05|372.67|370.97|19
1730920330000|2024-11-06 19:12:10|372.8|371.1|372.87|371.17|372.87|371.17|372.78|371.08|12
1730920340000|2024-11-06 19:12:20|372.88|371.18|372.88|371.18|372.97|371.27|372.86|371.16|20
1730920350000|2024-11-06 19:12:30|372.89|371.19|372.88|371.18|372.89|371.19|372.85|371.15|6
1730920360000|2024-11-06 19:12:40|372.87|371.17|372.78|371.08|372.88|371.18|372.77|371.07|16
1730920370000|2024-11-06 19:12:50|372.77|371.07|372.9|371.2|372.91|371.21|372.77|371.07|6
1730920380000|2024-11-06 19:13:00|372.91|371.21|372.84|371.14|372.94|371.24|372.84|371.14|13
1730920390000|2024-11-06 19:13:10|372.86|371.16|372.93|371.23|373.03|371.33|372.85|371.15|22
1730920400000|2024-11-06 19:13:20|372.94|371.24|373.02|371.32|373.05|371.35|372.93|371.23|12
1730920410000|2024-11-06 19:13:30|373.03|371.33|373.16|371.46|373.16|371.46|373|371.3|17
1730920420000|2024-11-06 19:13:40|373.17|371.47|373.3|371.6|373.3|371.6|373.17|371.47|7
1730920430000|2024-11-06 19:13:50|373.29|371.59|373.42|371.72|373.42|371.72|373.29|371.59|12
1730920440000|2024-11-06 19:14:00|373.43|371.73|373.29|371.59|373.43|371.73|373.27|371.57|16
1730920450000|2024-11-06 19:14:10|373.31|371.61|373.35|371.65|373.36|371.66|373.31|371.61|8
1730920460000|2024-11-06 19:14:20|373.34|371.64|373.42|371.72|373.42|371.72|373.32|371.62|9
1730920470000|2024-11-06 19:14:30|373.43|371.73|373.44|371.74|373.44|371.74|373.43|371.73|2
1730920500000|2024-11-06 19:15:00|373.43|371.73|373.22|371.52|373.43|371.73|373.2|371.5|12
1730920510000|2024-11-06 19:15:10|373.21|371.51|373.22|371.52|373.22|371.52|373.21|371.51|2
1730920520000|2024-11-06 19:15:20|373.2|371.5|373.21|371.51|373.35|371.65|373.16|371.46|14
1730920530000|2024-11-06 19:15:30|373.2|371.5|373.12|371.42|373.2|371.5|373.12|371.42|3
1730920540000|2024-11-06 19:15:40|373.11|371.41|373.21|371.51|373.21|371.51|373.11|371.41|17
1730920550000|2024-11-06 19:15:50|373.2|371.5|373.24|371.54|373.24|371.54|373.2|371.5|15
1730920570000|2024-11-06 19:16:10|373.22|371.52|373.15|371.45|373.24|371.54|373.15|371.45|12
1730920580000|2024-11-06 19:16:20|373.16|371.46|373.23|371.53|373.24|371.54|373.16|371.46|10
1730920590000|2024-11-06 19:16:30|373.22|371.52|373.09|371.39|373.23|371.53|373.09|371.39|7
1730920600000|2024-11-06 19:16:40|373.08|371.38|372.86|371.16|373.08|371.38|372.86|371.16|2
1730920610000|2024-11-06 19:16:50|372.85|371.15|372.84|371.14|372.85|371.15|372.84|371.14|2
1730920620000|2024-11-06 19:17:00|372.86|371.16|372.85|371.15|372.86|371.16|372.85|371.15|2
1730920630000|2024-11-06 19:17:10|372.84|371.14|372.84|371.14|372.86|371.16|372.84|371.14|4
1730920650000|2024-11-06 19:17:30|372.86|371.16|372.89|371.19|372.9|371.2|372.84|371.14|9
1730920660000|2024-11-06 19:17:40|372.9|371.2|372.84|371.14|372.9|371.2|372.84|371.14|9
1730920670000|2024-11-06 19:17:50|372.86|371.16|372.85|371.15|372.87|371.17|372.85|371.15|4
1730920680000|2024-11-06 19:18:00|372.84|371.14|372.95|371.25|372.95|371.25|372.83|371.13|5
1730920690000|2024-11-06 19:18:10|372.93|371.23|372.95|371.25|372.95|371.25|372.92|371.22|7
1730920700000|2024-11-06 19:18:20|372.94|371.24|373.13|371.43|373.13|371.43|372.94|371.24|9
1730920710000|2024-11-06 19:18:30|373.16|371.46|373.06|371.36|373.17|371.47|373.06|371.36|15
1730920720000|2024-11-06 19:18:40|373.09|371.39|373.06|371.36|373.09|371.39|373.02|371.32|18
1730920730000|2024-11-06 19:18:50|373.04|371.34|373.04|371.34|373.05|371.35|373.04|371.34|5
1730920740000|2024-11-06 19:19:00|373.05|371.35|373.13|371.43|373.15|371.45|373.03|371.33|10
1730920750000|2024-11-06 19:19:10|373.14|371.44|373.18|371.48|373.25|371.55|373.14|371.44|13
1730920760000|2024-11-06 19:19:20|373.19|371.49|373.16|371.46|373.24|371.54|373.16|371.46|14
1730920770000|2024-11-06 19:19:30|373.18|371.48|373.17|371.47|373.18|371.48|373.15|371.45|9
1730920780000|2024-11-06 19:19:40|373.18|371.48|373.16|371.46|373.29|371.59|373.14|371.44|10
1730920790000|2024-11-06 19:19:50|373.17|371.47|373.15|371.45|373.17|371.47|373.14|371.44|6
1730920800000|2024-11-06 19:20:00|373.14|371.44|373.17|371.47|373.17|371.47|373.12|371.42|21
1730920810000|2024-11-06 19:20:10|373.13|371.43|373.11|371.41|373.13|371.43|373.06|371.36|17
1730920820000|2024-11-06 19:20:20|373.1|371.4|372.97|371.27|373.1|371.4|372.86|371.16|19
1730920830000|2024-11-06 19:20:30|372.98|371.28|373.11|371.41|373.13|371.43|372.98|371.28|10
1730920840000|2024-11-06 19:20:40|373.1|371.4|373.09|371.39|373.14|371.44|373.06|371.36|16
1730920850000|2024-11-06 19:20:50|373.07|371.37|372.99|371.29|373.07|371.37|372.97|371.27|11
1730920860000|2024-11-06 19:21:00|372.98|371.28|372.98|371.28|373.01|371.31|372.97|371.27|14
1730920870000|2024-11-06 19:21:10|372.97|371.27|372.92|371.22|373|371.3|372.87|371.17|10
1730920880000|2024-11-06 19:21:20|372.93|371.23|372.92|371.22|373.03|371.33|372.9|371.2|21
1730920890000|2024-11-06 19:21:30|372.93|371.23|372.86|371.16|372.93|371.23|372.86|371.16|8
1730920900000|2024-11-06 19:21:40|372.87|371.17|372.87|371.17|372.87|371.17|372.86|371.16|13
1730920910000|2024-11-06 19:21:50|372.92|371.22|372.98|371.28|372.98|371.28|372.92|371.22|4
1730920920000|2024-11-06 19:22:00|372.99|371.29|373.07|371.37|373.08|371.38|372.99|371.29|11
1730920930000|2024-11-06 19:22:10|373.03|371.33|373.01|371.31|373.03|371.33|372.95|371.25|15
1730920940000|2024-11-06 19:22:20|372.96|371.26|372.96|371.26|372.97|371.27|372.91|371.21|9
1730920950000|2024-11-06 19:22:30|372.97|371.27|373.11|371.41|373.11|371.41|372.94|371.24|14
1730920960000|2024-11-06 19:22:40|373.16|371.46|373.14|371.44|373.17|371.47|373.13|371.43|11
1730920970000|2024-11-06 19:22:50|373.08|371.38|373.12|371.42|373.12|371.42|373.07|371.37|8
1730920980000|2024-11-06 19:23:00|373.13|371.43|373.15|371.45|373.15|371.45|373.13|371.43|11
1730920990000|2024-11-06 19:23:10|373.14|371.44|372.9|371.2|373.14|371.44|372.9|371.2|16
1730921000000|2024-11-06 19:23:20|372.87|371.17|372.86|371.16|372.87|371.17|372.86|371.16|2
1730921010000|2024-11-06 19:23:30|372.96|371.26|372.86|371.16|372.98|371.28|372.86|371.16|11
1730921020000|2024-11-06 19:23:40|372.85|371.15|372.81|371.11|372.85|371.15|372.81|371.11|5
1730921030000|2024-11-06 19:23:50|372.8|371.1|372.84|371.14|372.85|371.15|372.78|371.08|6
1730921040000|2024-11-06 19:24:00|372.85|371.15|372.91|371.21|372.92|371.22|372.85|371.15|6
1730921050000|2024-11-06 19:24:10|372.97|371.27|372.94|371.24|372.98|371.28|372.94|371.24|12
1730921060000|2024-11-06 19:24:20|372.95|371.25|372.91|371.21|372.95|371.25|372.9|371.2|14
1730921070000|2024-11-06 19:24:30|372.9|371.2|372.88|371.18|372.93|371.23|372.88|371.18|16
1730921080000|2024-11-06 19:24:40|372.9|371.2|372.9|371.2|372.93|371.23|372.89|371.19|14
1730921090000|2024-11-06 19:24:50|372.93|371.23|372.86|371.16|372.93|371.23|372.86|371.16|5
1730921100000|2024-11-06 19:25:00|372.85|371.15|372.82|371.12|372.86|371.16|372.82|371.12|7
1730921110000|2024-11-06 19:25:10|372.81|371.11|372.86|371.16|372.86|371.16|372.8|371.1|6
1730921120000|2024-11-06 19:25:20|372.85|371.15|372.85|371.15|372.85|371.15|372.85|371.15|1
1730921130000|2024-11-06 19:25:30|372.84|371.14|372.85|371.15|372.86|371.16|372.83|371.13|4
1730921140000|2024-11-06 19:25:40|372.86|371.16|372.86|371.16|372.86|371.16|372.86|371.16|1
1730921150000|2024-11-06 19:25:50|372.85|371.15|372.86|371.16|372.86|371.16|372.85|371.15|2
1730921160000|2024-11-06 19:26:00|372.87|371.17|372.86|371.16|372.87|371.17|372.86|371.16|2
1730921170000|2024-11-06 19:26:10|372.87|371.17|372.9|371.2|372.9|371.2|372.87|371.17|3
1730921180000|2024-11-06 19:26:20|372.91|371.21|372.88|371.18|372.91|371.21|372.86|371.16|6
1730921190000|2024-11-06 19:26:30|372.89|371.19|372.96|371.26|372.96|371.26|372.87|371.17|10
1730921200000|2024-11-06 19:26:40|372.97|371.27|373.15|371.45|373.15|371.45|372.97|371.27|5
1730921210000|2024-11-06 19:26:50|373.13|371.43|373.07|371.37|373.13|371.43|372.98|371.28|15
1730921220000|2024-11-06 19:27:00|373.02|371.32|373.12|371.42|373.15|371.45|373.01|371.31|23
1730921230000|2024-11-06 19:27:10|373.14|371.44|373.17|371.47|373.17|371.47|373.13|371.43|9
1730921240000|2024-11-06 19:27:20|373.18|371.48|373.18|371.48|373.18|371.48|373.18|371.48|1
1730921290000|2024-11-06 19:28:10|373.27|371.57|373.28|371.58|373.29|371.59|373.27|371.57|4
1730921300000|2024-11-06 19:28:20|373.29|371.59|373.28|371.58|373.3|371.6|373.27|371.57|5
1730921310000|2024-11-06 19:28:30|373.48|371.78|373.79|372.09|373.8|372.1|373.48|371.78|15
1730921320000|2024-11-06 19:28:40|373.8|372.1|373.83|372.13|373.91|372.21|373.8|372.1|18
1730921330000|2024-11-06 19:28:50|373.82|372.12|373.65|371.95|373.82|372.12|373.65|371.95|17
1730921340000|2024-11-06 19:29:00|373.66|371.96|373.73|372.03|373.75|372.05|373.58|371.88|23
1730921350000|2024-11-06 19:29:10|373.74|372.04|373.66|371.96|373.75|372.05|373.66|371.96|19
1730921360000|2024-11-06 19:29:20|373.65|371.95|373.23|371.53|373.66|371.96|373.23|371.53|19
1730921370000|2024-11-06 19:29:30|373.21|371.51|373.1|371.4|373.22|371.52|373.08|371.38|17
1730921380000|2024-11-06 19:29:40|373.09|371.39|372.94|371.24|373.09|371.39|372.94|371.24|18
1730921390000|2024-11-06 19:29:50|372.97|371.27|372.87|371.17|373.01|371.31|372.87|371.17|17
1730921400000|2024-11-06 19:30:00|372.88|371.18|372.86|371.16|372.88|371.18|372.86|371.16|5
1730921410000|2024-11-06 19:30:10|372.87|371.17|372.86|371.16|372.87|371.17|372.86|371.16|8
1730921420000|2024-11-06 19:30:20|372.87|371.17|372.86|371.16|372.87|371.17|372.86|371.16|4
1730921430000|2024-11-06 19:30:30|372.85|371.15|372.8|371.1|372.86|371.16|372.8|371.1|8
1730921440000|2024-11-06 19:30:40|372.81|371.11|372.86|371.16|372.86|371.16|372.79|371.09|7
1730921450000|2024-11-06 19:30:50|372.88|371.18|372.89|371.19|372.91|371.21|372.86|371.16|8
1730921460000|2024-11-06 19:31:00|372.88|371.18|372.93|371.23|372.96|371.26|372.88|371.18|9
1730921470000|2024-11-06 19:31:10|372.94|371.24|372.86|371.16|373.01|371.31|372.86|371.16|18
1730921480000|2024-11-06 19:31:20|372.87|371.17|372.86|371.16|372.87|371.17|372.86|371.16|6
1730921490000|2024-11-06 19:31:30|372.85|371.15|372.82|371.12|372.85|371.15|372.82|371.12|4
1730921500000|2024-11-06 19:31:40|372.81|371.11|372.84|371.14|372.84|371.14|372.79|371.09|7
1730921510000|2024-11-06 19:31:50|372.86|371.16|372.81|371.11|372.86|371.16|372.8|371.1|9
1730921520000|2024-11-06 19:32:00|372.8|371.1|372.81|371.11|372.82|371.12|372.78|371.08|5
1730921530000|2024-11-06 19:32:10|372.8|371.1|372.77|371.07|372.8|371.1|372.77|371.07|4
1730921540000|2024-11-06 19:32:20|372.76|371.06|372.22|370.52|372.76|371.06|372.22|370.52|10
1730921550000|2024-11-06 19:32:30|372.15|370.45|372.1|370.4|372.15|370.45|372.06|370.36|20
1730921560000|2024-11-06 19:32:40|372.07|370.37|372.02|370.32|372.13|370.43|372.02|370.32|22
1730921570000|2024-11-06 19:32:50|372|370.3|372.1|370.4|372.1|370.4|371.88|370.18|13
1730921580000|2024-11-06 19:33:00|372.15|370.45|372.12|370.42|372.15|370.45|372.11|370.41|11
1730921590000|2024-11-06 19:33:10|372.07|370.37|372.07|370.37|372.12|370.42|372.05|370.35|24
1730921600000|2024-11-06 19:33:20|372.06|370.36|372.19|370.49|372.19|370.49|372.02|370.32|11
1730921610000|2024-11-06 19:33:30|372.2|370.5|372.09|370.39|372.2|370.5|372.09|370.39|15
1730921620000|2024-11-06 19:33:40|372.08|370.38|372.08|370.38|372.08|370.38|372.04|370.34|11
1730921630000|2024-11-06 19:33:50|372.07|370.37|371.85|370.15|372.07|370.37|371.83|370.13|24
1730921640000|2024-11-06 19:34:00|371.84|370.14|371.95|370.25|371.96|370.26|371.82|370.12|17
1730921650000|2024-11-06 19:34:10|371.96|370.26|371.87|370.17|371.99|370.29|371.85|370.15|18
1730921660000|2024-11-06 19:34:20|371.88|370.18|371.83|370.13|371.88|370.18|371.79|370.09|15
1730921670000|2024-11-06 19:34:30|371.82|370.12|371.82|370.12|371.84|370.14|371.8|370.1|13
1730921680000|2024-11-06 19:34:40|371.83|370.13|371.96|370.26|371.96|370.26|371.83|370.13|5
1730921690000|2024-11-06 19:34:50|371.97|370.27|371.84|370.14|371.97|370.27|371.78|370.08|15
1730921700000|2024-11-06 19:35:00|371.82|370.12|372.03|370.33|372.03|370.33|371.82|370.12|12
1730921710000|2024-11-06 19:35:10|372.04|370.34|371.99|370.29|372.04|370.34|371.93|370.23|14
1730921720000|2024-11-06 19:35:20|372|370.3|372.02|370.32|372.02|370.32|371.94|370.24|11
1730921730000|2024-11-06 19:35:30|372.01|370.31|371.88|370.18|372.02|370.32|371.88|370.18|10
1730921740000|2024-11-06 19:35:40|371.85|370.15|371.83|370.13|371.86|370.16|371.76|370.06|14
1730921750000|2024-11-06 19:35:50|371.85|370.15|371.77|370.07|371.87|370.17|371.76|370.06|16
1730921760000|2024-11-06 19:36:00|371.79|370.09|372.04|370.34|372.04|370.34|371.78|370.08|18
1730921770000|2024-11-06 19:36:10|372.05|370.35|372.01|370.31|372.09|370.39|371.96|370.26|18
1730921780000|2024-11-06 19:36:20|371.99|370.29|371.96|370.26|372.01|370.31|371.94|370.24|18
1730921790000|2024-11-06 19:36:30|372|370.3|371.94|370.24|372.02|370.32|371.92|370.22|20
1730921800000|2024-11-06 19:36:40|371.93|370.23|372|370.3|372|370.3|371.92|370.22|6
1730921810000|2024-11-06 19:36:50|372.02|370.32|372.13|370.43|372.13|370.43|372.02|370.32|11
1730921820000|2024-11-06 19:37:00|372.14|370.44|372.18|370.48|372.18|370.48|372.14|370.44|2
1730921900000|2024-11-06 19:38:20|372.15|370.45|372.14|370.44|372.18|370.48|372.11|370.41|15
1730921910000|2024-11-06 19:38:30|372.13|370.43|372.11|370.41|372.15|370.45|372.11|370.41|16
1730921920000|2024-11-06 19:38:40|372.12|370.42|372.18|370.48|372.18|370.48|372.11|370.41|12
1730921960000|2024-11-06 19:39:20|372.17|370.47|372.09|370.39|372.17|370.47|372.09|370.39|4
1730921970000|2024-11-06 19:39:30|372.1|370.4|372.08|370.38|372.1|370.4|372.08|370.38|3
1730921980000|2024-11-06 19:39:40|372.09|370.39|372.09|370.39|372.1|370.4|372.08|370.38|9
1730921990000|2024-11-06 19:39:50|372.08|370.38|372.08|370.38|372.08|370.38|372.08|370.38|1
1730922000000|2024-11-06 19:40:00|372.07|370.37|372.08|370.38|372.08|370.38|372.05|370.35|7
1730922010000|2024-11-06 19:40:10|372.13|370.43|372.14|370.44|372.14|370.44|372.13|370.43|2
1730922020000|2024-11-06 19:40:20|372.15|370.45|372.18|370.48|372.18|370.48|372.15|370.45|5
1730922040000|2024-11-06 19:40:40|372.16|370.46|372.18|370.48|372.18|370.48|372.16|370.46|3
1730922060000|2024-11-06 19:41:00|372.16|370.46|372.14|370.44|372.16|370.46|372.07|370.37|14
1730922070000|2024-11-06 19:41:10|372.15|370.45|372.18|370.48|372.22|370.52|372.12|370.42|10
1730922080000|2024-11-06 19:41:20|372.2|370.5|372.29|370.59|372.29|370.59|372.2|370.5|5
1730922090000|2024-11-06 19:41:30|372.28|370.58|372.39|370.69|372.39|370.69|372.28|370.58|6
1730922110000|2024-11-06 19:41:50|372.38|370.68|372.39|370.69|372.39|370.69|372.38|370.68|2
1730922120000|2024-11-06 19:42:00|372.37|370.67|372.39|370.69|372.39|370.69|372.35|370.65|4
1730922140000|2024-11-06 19:42:20|372.47|370.77|372.56|370.86|372.56|370.86|372.47|370.77|2
1730922160000|2024-11-06 19:42:40|372.57|370.87|372.56|370.86|372.58|370.88|372.56|370.86|4
1730922170000|2024-11-06 19:42:50|372.71|371.01|372.85|371.15|372.86|371.16|372.71|371.01|3
1730922180000|2024-11-06 19:43:00|372.84|371.14|372.85|371.15|372.85|371.15|372.84|371.14|2
1730922190000|2024-11-06 19:43:10|372.83|371.13|372.81|371.11|372.84|371.14|372.8|371.1|7
1730922200000|2024-11-06 19:43:20|372.79|371.09|372.78|371.08|372.79|371.09|372.76|371.06|6
1730922210000|2024-11-06 19:43:30|372.77|371.07|372.68|370.98|372.77|371.07|372.58|370.88|13
1730922220000|2024-11-06 19:43:40|372.67|370.97|372.77|371.07|372.77|371.07|372.65|370.95|10
1730922230000|2024-11-06 19:43:50|372.78|371.08|372.78|371.08|372.85|371.15|372.76|371.06|16
1730922240000|2024-11-06 19:44:00|372.77|371.07|372.71|371.01|372.78|371.08|372.68|370.98|14
1730922250000|2024-11-06 19:44:10|372.73|371.03|372.9|371.2|372.93|371.23|372.73|371.03|20
1730922260000|2024-11-06 19:44:20|372.89|371.19|372.83|371.13|372.93|371.23|372.83|371.13|14
1730922270000|2024-11-06 19:44:30|372.82|371.12|372.79|371.09|372.89|371.19|372.77|371.07|21
1730922280000|2024-11-06 19:44:40|372.76|371.06|372.91|371.21|372.91|371.21|372.76|371.06|14
1730922290000|2024-11-06 19:44:50|372.92|371.22|372.93|371.23|372.93|371.23|372.92|371.22|2
1730922300000|2024-11-06 19:45:00|372.92|371.22|372.93|371.23|372.93|371.23|372.92|371.22|4
1730922310000|2024-11-06 19:45:10|372.92|371.22|372.93|371.23|372.93|371.23|372.92|371.22|2
1730922330000|2024-11-06 19:45:30|372.9|371.2|372.93|371.23|372.93|371.23|372.88|371.18|9
1730922370000|2024-11-06 19:46:10|372.92|371.22|372.73|371.03|372.92|371.22|372.73|371.03|18
1730922380000|2024-11-06 19:46:20|372.74|371.04|372.69|370.99|372.75|371.05|372.63|370.93|17
1730922390000|2024-11-06 19:46:30|372.71|371.01|372.83|371.13|372.83|371.13|372.7|371|12
1730922400000|2024-11-06 19:46:40|372.82|371.12|372.9|371.2|372.9|371.2|372.8|371.1|20
1730922410000|2024-11-06 19:46:50|372.89|371.19|372.81|371.11|372.9|371.2|372.79|371.09|18
1730922420000|2024-11-06 19:47:00|372.83|371.13|372.73|371.03|372.84|371.14|372.73|371.03|19
1730922430000|2024-11-06 19:47:10|372.74|371.04|372.74|371.04|372.76|371.06|372.71|371.01|17
1730922440000|2024-11-06 19:47:20|372.73|371.03|372.73|371.03|372.74|371.04|372.63|370.93|22
1730922450000|2024-11-06 19:47:30|372.77|371.07|372.78|371.08|372.83|371.13|372.76|371.06|14
1730922460000|2024-11-06 19:47:40|372.79|371.09|372.88|371.18|372.88|371.18|372.79|371.09|11
1730922470000|2024-11-06 19:47:50|372.89|371.19|372.92|371.22|372.93|371.23|372.89|371.19|9
1730922480000|2024-11-06 19:48:00|372.96|371.26|372.92|371.22|373.01|371.31|372.92|371.22|5
1730922490000|2024-11-06 19:48:10|372.9|371.2|372.72|371.02|372.9|371.2|372.72|371.02|13
1730922500000|2024-11-06 19:48:20|372.65|370.95|372.93|371.23|372.93|371.23|372.65|370.95|10
1730922520000|2024-11-06 19:48:40|372.91|371.21|372.86|371.16|372.93|371.23|372.8|371.1|17
1730922530000|2024-11-06 19:48:50|372.85|371.15|372.78|371.08|372.85|371.15|372.72|371.02|18
1730922540000|2024-11-06 19:49:00|372.79|371.09|372.71|371.01|372.79|371.09|372.69|370.99|13
1730922550000|2024-11-06 19:49:10|372.7|371|372.75|371.05|372.78|371.08|372.69|370.99|16
1730922560000|2024-11-06 19:49:20|372.76|371.06|372.87|371.17|372.87|371.17|372.76|371.06|9
1730922570000|2024-11-06 19:49:30|372.85|371.15|372.9|371.2|372.9|371.2|372.84|371.14|18
1730922580000|2024-11-06 19:49:40|372.91|371.21|372.93|371.23|372.93|371.23|372.9|371.2|4
1730922590000|2024-11-06 19:49:50|372.92|371.22|372.93|371.23|372.93|371.23|372.92|371.22|2
1730922600000|2024-11-06 19:50:00|372.92|371.22|372.9|371.2|372.92|371.22|372.9|371.2|6
1730922610000|2024-11-06 19:50:10|372.88|371.18|372.57|370.87|372.88|371.18|372.49|370.79|17
1730922620000|2024-11-06 19:50:20|372.58|370.88|372.71|371.01|372.71|371.01|372.58|370.88|6
1730922630000|2024-11-06 19:50:30|372.86|371.16|372.88|371.18|372.89|371.19|372.86|371.16|5
1730922640000|2024-11-06 19:50:40|372.9|371.2|372.91|371.21|372.93|371.23|372.9|371.2|9
1730922650000|2024-11-06 19:50:50|372.9|371.2|372.93|371.23|372.93|371.23|372.9|371.2|4
1730922660000|2024-11-06 19:51:00|372.96|371.26|373|371.3|373|371.3|372.96|371.26|2
1730922670000|2024-11-06 19:51:10|373.28|371.58|373.25|371.55|373.28|371.58|373.24|371.54|4
1730922680000|2024-11-06 19:51:20|373.26|371.56|373.28|371.58|373.28|371.58|373.25|371.55|11
1730922690000|2024-11-06 19:51:30|373.26|371.56|373.26|371.56|373.28|371.58|373.25|371.55|9
1730922700000|2024-11-06 19:51:40|373.25|371.55|373.25|371.55|373.26|371.56|373.25|371.55|13
1730922710000|2024-11-06 19:51:50|373.24|371.54|373.26|371.56|373.28|371.58|373.24|371.54|8
1730922720000|2024-11-06 19:52:00|373.27|371.57|373.27|371.57|373.27|371.57|373.25|371.55|11
1730922730000|2024-11-06 19:52:10|373.26|371.56|373.23|371.53|373.26|371.56|373.22|371.52|13
1730922740000|2024-11-06 19:52:20|373.24|371.54|373.22|371.52|373.24|371.54|373.16|371.46|20
1730922750000|2024-11-06 19:52:30|373.23|371.53|373.28|371.58|373.28|371.58|373.23|371.53|5
1730922770000|2024-11-06 19:52:50|373.29|371.59|373.29|371.59|373.29|371.59|373.29|371.59|1
1730922780000|2024-11-06 19:53:00|373.3|371.6|373.28|371.58|373.35|371.65|373.28|371.58|7
1730922790000|2024-11-06 19:53:10|373.29|371.59|373.46|371.76|373.46|371.76|373.29|371.59|4
1730922800000|2024-11-06 19:53:20|373.49|371.79|373.53|371.83|373.53|371.83|373.49|371.79|2
1730922810000|2024-11-06 19:53:30|373.54|371.84|373.54|371.84|373.54|371.84|373.53|371.83|5
1730922820000|2024-11-06 19:53:40|373.53|371.83|373.74|372.04|373.74|372.04|373.53|371.83|12
1730922830000|2024-11-06 19:53:50|373.73|372.03|373.75|372.05|373.75|372.05|373.71|372.01|14
1730922840000|2024-11-06 19:54:00|373.74|372.04|373.55|371.85|373.74|372.04|373.5|371.8|25
1730922850000|2024-11-06 19:54:10|373.54|371.84|373.13|371.43|373.54|371.84|373.11|371.41|20
1730922860000|2024-11-06 19:54:20|373.11|371.41|373.09|371.39|373.13|371.43|373.08|371.38|16
1730922870000|2024-11-06 19:54:30|373.08|371.38|373.07|371.37|373.08|371.38|373.05|371.35|7
1730922880000|2024-11-06 19:54:40|373.1|371.4|373.36|371.66|373.36|371.66|373.05|371.35|17
1730922890000|2024-11-06 19:54:50|373.37|371.67|373.78|372.08|373.78|372.08|373.37|371.67|21
1730922900000|2024-11-06 19:55:00|373.86|372.16|373.81|372.11|374.02|372.32|373.78|372.08|21
1730922910000|2024-11-06 19:55:10|373.74|372.04|374.08|372.38|374.08|372.38|373.71|372.01|21
1730922920000|2024-11-06 19:55:20|374.07|372.37|374.09|372.39|374.09|372.39|374.07|372.37|5
1730922930000|2024-11-06 19:55:30|374.54|372.84|374.54|372.84|374.54|372.84|374.54|372.84|1
1730922940000|2024-11-06 19:55:40|374.52|372.82|374.44|372.74|374.52|372.82|374.35|372.65|14
1730922950000|2024-11-06 19:55:50|374.49|372.79|374.46|372.76|374.54|372.84|374.43|372.73|14
1730922960000|2024-11-06 19:56:00|374.47|372.77|374.47|372.77|374.47|372.77|374.36|372.66|22
1730922970000|2024-11-06 19:56:10|374.42|372.72|374.32|372.62|374.46|372.76|374.3|372.6|13
1730922980000|2024-11-06 19:56:20|374.33|372.63|374.48|372.78|374.54|372.84|374.33|372.63|16
1730922990000|2024-11-06 19:56:30|374.47|372.77|374.16|372.46|374.47|372.77|374.15|372.45|23
1730923000000|2024-11-06 19:56:40|374.14|372.44|374.12|372.42|374.18|372.48|374.1|372.4|15
1730923010000|2024-11-06 19:56:50|374.13|372.43|374.14|372.44|374.16|372.46|374.08|372.38|19
1730923020000|2024-11-06 19:57:00|374.13|372.43|374.25|372.55|374.28|372.58|374.12|372.42|26
1730923030000|2024-11-06 19:57:10|374.24|372.54|374|372.3|374.24|372.54|373.98|372.28|24
1730923040000|2024-11-06 19:57:20|374.02|372.32|373.87|372.17|374.07|372.37|373.87|372.17|12
1730923050000|2024-11-06 19:57:30|373.92|372.22|373.9|372.2|373.97|372.27|373.85|372.15|17
1730923060000|2024-11-06 19:57:40|373.88|372.18|373.86|372.16|373.91|372.21|373.81|372.11|17
1730923070000|2024-11-06 19:57:50|373.84|372.14|373.53|371.83|373.84|372.14|373.5|371.8|20
1730923080000|2024-11-06 19:58:00|373.52|371.82|373.49|371.79|373.57|371.87|373.45|371.75|18
1730923090000|2024-11-06 19:58:10|373.47|371.77|373.55|371.85|373.64|371.94|373.45|371.75|20
1730923100000|2024-11-06 19:58:20|373.56|371.86|374.02|372.32|374.04|372.34|373.56|371.86|28
1730923110000|2024-11-06 19:58:30|373.99|372.29|373.95|372.25|374.03|372.33|373.94|372.24|19
1730923120000|2024-11-06 19:58:40|373.94|372.24|373.72|372.02|373.95|372.25|373.72|372.02|19
1730923130000|2024-11-06 19:58:50|373.73|372.03|373.77|372.07|373.77|372.07|373.7|372|22
1730923140000|2024-11-06 19:59:00|373.76|372.06|373.81|372.11|373.86|372.16|373.76|372.06|18
1730923150000|2024-11-06 19:59:10|373.8|372.1|373.84|372.14|373.95|372.25|373.8|372.1|27
1730923160000|2024-11-06 19:59:20|373.89|372.19|373.86|372.16|373.95|372.25|373.84|372.14|18
1730923170000|2024-11-06 19:59:30|373.88|372.18|373.82|372.12|373.91|372.21|373.82|372.12|10
1730923180000|2024-11-06 19:59:40|373.81|372.11|373.84|372.14|373.87|372.17|373.81|372.11|8
1730923190000|2024-11-06 19:59:50|373.82|372.12|373.9|372.2|373.94|372.24|373.82|372.12|11
1730923200000|2024-11-06 20:00:00|373.89|372.19|373.95|372.25|373.95|372.25|373.85|372.15|13
1730923210000|2024-11-06 20:00:10|374.01|372.31|374.19|372.49|374.22|372.52|374.01|372.31|16
1730923220000|2024-11-06 20:00:20|374.2|372.5|374.29|372.59|374.34|372.64|374.2|372.5|10
1730923230000|2024-11-06 20:00:30|374.3|372.6|374.34|372.64|374.34|372.64|374.27|372.57|20
1730923240000|2024-11-06 20:00:40|374.33|372.63|374.26|372.56|374.34|372.64|374.26|372.56|14
1730923260000|2024-11-06 20:01:00|374.28|372.58|374.29|372.59|374.33|372.63|374.27|372.57|9
1730923270000|2024-11-06 20:01:10|374.28|372.58|374.27|372.57|374.33|372.63|374.26|372.56|17
1730923280000|2024-11-06 20:01:20|374.28|372.58|374.25|372.55|374.29|372.59|374.21|372.51|15
1730923290000|2024-11-06 20:01:30|374.28|372.58|374.36|372.66|374.36|372.66|374.24|372.54|18
1730923300000|2024-11-06 20:01:40|374.34|372.64|374.35|372.65|374.35|372.65|374.29|372.59|8
1730923310000|2024-11-06 20:01:50|374.33|372.63|374.31|372.61|374.33|372.63|374.28|372.58|19
1730923320000|2024-11-06 20:02:00|374.27|372.57|374.19|372.49|374.3|372.6|374.18|372.48|12
1730923330000|2024-11-06 20:02:10|374.2|372.5|374.3|372.6|374.3|372.6|374.2|372.5|7
1730923340000|2024-11-06 20:02:20|374.31|372.61|374.35|372.65|374.36|372.66|374.31|372.61|10
1730923350000|2024-11-06 20:02:30|374.31|372.61|374.11|372.41|374.35|372.65|374.1|372.4|21
1730923360000|2024-11-06 20:02:40|374.13|372.43|374.11|372.41|374.21|372.51|374.1|372.4|16
1730923370000|2024-11-06 20:02:50|374.14|372.44|373.93|372.23|374.14|372.44|373.93|372.23|20
1730923380000|2024-11-06 20:03:00|373.92|372.22|373.64|371.94|373.95|372.25|373.62|371.92|23
1730923390000|2024-11-06 20:03:10|373.63|371.93|373.51|371.81|373.64|371.94|373.49|371.79|14
1730923400000|2024-11-06 20:03:20|373.52|371.82|373.72|372.02|373.72|372.02|373.51|371.81|14
1730923410000|2024-11-06 20:03:30|373.71|372.01|373.89|372.19|373.9|372.2|373.65|371.95|27
1730923420000|2024-11-06 20:03:40|373.83|372.13|373.6|371.9|373.84|372.14|373.56|371.86|23
1730923430000|2024-11-06 20:03:50|373.61|371.91|373.6|371.9|373.68|371.98|373.52|371.82|24
1730923440000|2024-11-06 20:04:00|373.55|371.85|373.15|371.45|373.56|371.86|373.15|371.45|26
1730923450000|2024-11-06 20:04:10|373.11|371.41|373.14|371.44|373.16|371.46|373.02|371.32|17
1730923460000|2024-11-06 20:04:20|373.13|371.43|373.07|371.37|373.13|371.43|373.05|371.35|19
1730923470000|2024-11-06 20:04:30|373.06|371.36|373.25|371.55|373.25|371.55|373.03|371.33|13
1730923480000|2024-11-06 20:04:40|373.3|371.6|373.2|371.5|373.3|371.6|373.19|371.49|14
1730923490000|2024-11-06 20:04:50|373.19|371.49|373.02|371.32|373.19|371.49|373.01|371.31|9
1730923500000|2024-11-06 20:05:00|373.04|371.34|373.05|371.35|373.2|371.5|373.02|371.32|22
1730923510000|2024-11-06 20:05:10|373.04|371.34|372.98|371.28|373.04|371.34|372.95|371.25|19
1730923520000|2024-11-06 20:05:20|372.97|371.27|373.14|371.44|373.18|371.48|372.82|371.12|26
1730923530000|2024-11-06 20:05:30|373.15|371.45|373.18|371.48|373.23|371.53|373.13|371.43|19
1730923540000|2024-11-06 20:05:40|373.2|371.5|373.53|371.83|373.58|371.88|373.18|371.48|21
1730923550000|2024-11-06 20:05:50|373.5|371.8|373.41|371.71|373.58|371.88|373.41|371.71|22
1730923560000|2024-11-06 20:06:00|373.4|371.7|373.38|371.68|373.41|371.71|373.27|371.57|20
1730923570000|2024-11-06 20:06:10|373.35|371.65|373.24|371.54|373.35|371.65|373.21|371.51|17
1730923580000|2024-11-06 20:06:20|373.38|371.68|373.48|371.78|373.48|371.78|373.37|371.67|17
1730923590000|2024-11-06 20:06:30|373.44|371.74|373.4|371.7|373.44|371.74|373.38|371.68|10
1730923600000|2024-11-06 20:06:40|373.41|371.71|373.33|371.63|373.41|371.71|373.33|371.63|16
1730923610000|2024-11-06 20:06:50|373.34|371.64|373.27|371.57|373.35|371.65|373.25|371.55|17
1730923620000|2024-11-06 20:07:00|373.22|371.52|373.43|371.73|373.43|371.73|373.22|371.52|10
1730923630000|2024-11-06 20:07:10|373.44|371.74|373.59|371.89|373.59|371.89|373.42|371.72|18
1730923640000|2024-11-06 20:07:20|373.61|371.91|373.64|371.94|373.67|371.97|373.56|371.86|24
1730923650000|2024-11-06 20:07:30|373.63|371.93|373.73|372.03|373.73|372.03|373.59|371.89|18
1730923660000|2024-11-06 20:07:40|373.77|372.07|373.96|372.26|373.97|372.27|373.75|372.05|16
1730923670000|2024-11-06 20:07:50|373.95|372.25|373.97|372.27|374.01|372.31|373.93|372.23|15
1730923680000|2024-11-06 20:08:00|373.98|372.28|374.05|372.35|374.15|372.45|373.96|372.26|19
1730923690000|2024-11-06 20:08:10|374.04|372.34|374.19|372.49|374.19|372.49|373.95|372.25|18
1730923700000|2024-11-06 20:08:20|374.22|372.52|374.24|372.54|374.31|372.61|374.2|372.5|26
1730923710000|2024-11-06 20:08:30|374.23|372.53|374.11|372.41|374.23|372.53|374.1|372.4|20
1730923720000|2024-11-06 20:08:40|374.12|372.42|374.2|372.5|374.28|372.58|374.11|372.41|26
1730923730000|2024-11-06 20:08:50|374.19|372.49|374.28|372.58|374.33|372.63|374.17|372.47|18
1730923740000|2024-11-06 20:09:00|374.27|372.57|374.22|372.52|374.31|372.61|374.22|372.52|17
1730923750000|2024-11-06 20:09:10|374.17|372.47|374.2|372.5|374.24|372.54|374.12|372.42|21
1730923760000|2024-11-06 20:09:20|374.19|372.49|374.33|372.63|374.33|372.63|374.19|372.49|18
1730923770000|2024-11-06 20:09:30|374.31|372.61|374.27|372.57|374.31|372.61|374.26|372.56|8
1730923780000|2024-11-06 20:09:40|374.29|372.59|374.12|372.42|374.29|372.59|374.12|372.42|19
1730923790000|2024-11-06 20:09:50|374.09|372.39|374.11|372.41|374.17|372.47|374.06|372.36|20
1730923800000|2024-11-06 20:10:00|374.09|372.39|374.15|372.45|374.15|372.45|374.04|372.34|25
1730923810000|2024-11-06 20:10:10|374.16|372.46|374.33|372.63|374.33|372.63|374.16|372.46|13
1730923820000|2024-11-06 20:10:20|374.31|372.61|374.33|372.63|374.33|372.63|374.25|372.55|11
1730923830000|2024-11-06 20:10:30|374.34|372.64|374.58|372.88|374.58|372.88|374.34|372.64|6
1730923840000|2024-11-06 20:10:40|374.48|372.78|374.58|372.88|374.58|372.88|374.48|372.78|5
1730923850000|2024-11-06 20:10:50|374.54|372.84|374.58|372.88|374.58|372.88|374.54|372.84|9
1730923860000|2024-11-06 20:11:00|374.54|372.84|374.58|372.88|374.58|372.88|374.4|372.7|22
1730923870000|2024-11-06 20:11:10|374.55|372.85|374.58|372.88|374.58|372.88|374.55|372.85|3
1730923900000|2024-11-06 20:11:40|374.68|372.98|374.79|373.09|374.79|373.09|374.68|372.98|2
1730923910000|2024-11-06 20:11:50|374.84|373.14|374.97|373.27|374.97|373.27|374.84|373.14|3
1730923920000|2024-11-06 20:12:00|374.95|373.25|374.87|373.17|374.96|373.26|374.87|373.17|16
1730923930000|2024-11-06 20:12:10|374.85|373.15|374.87|373.17|374.87|373.17|374.84|373.14|5
1730923940000|2024-11-06 20:12:20|374.89|373.19|374.97|373.27|374.97|373.27|374.89|373.19|4
1730923950000|2024-11-06 20:12:30|374.94|373.24|374.97|373.27|374.97|373.27|374.86|373.16|4
1730923960000|2024-11-06 20:12:40|374.9|373.2|374.94|373.24|374.94|373.24|374.87|373.17|25
1730923970000|2024-11-06 20:12:50|374.93|373.23|374.85|373.15|374.96|373.26|374.77|373.07|28
1730923980000|2024-11-06 20:13:00|374.84|373.14|374.72|373.02|374.97|373.27|374.72|373.02|30
1730923990000|2024-11-06 20:13:10|374.73|373.03|374.53|372.83|374.73|373.03|374.49|372.79|22
1730924000000|2024-11-06 20:13:20|374.52|372.82|374.62|372.92|374.62|372.92|374.49|372.79|13
1730924010000|2024-11-06 20:13:30|374.61|372.91|374.65|372.95|374.65|372.95|374.57|372.87|23
1730924020000|2024-11-06 20:13:40|374.72|373.02|374.68|372.98|374.72|373.02|374.66|372.96|16
1730924030000|2024-11-06 20:13:50|374.71|373.01|374.95|373.25|374.97|373.27|374.68|372.98|12
1730924040000|2024-11-06 20:14:00|374.96|373.26|374.94|373.24|374.97|373.27|374.88|373.18|22
1730924050000|2024-11-06 20:14:10|374.91|373.21|374.97|373.27|374.97|373.27|374.91|373.21|4
1730924060000|2024-11-06 20:14:20|374.95|373.25|374.97|373.27|374.97|373.27|374.93|373.23|7
1730924110000|2024-11-06 20:15:10|375.1|373.4|375.36|373.66|375.36|373.66|375.1|373.4|4
1730924120000|2024-11-06 20:15:20|375.35|373.65|375.28|373.58|375.35|373.65|375.17|373.47|18
1730924130000|2024-11-06 20:15:30|375.3|373.6|375.36|373.66|375.36|373.66|375.3|373.6|2
1730924150000|2024-11-06 20:15:50|375.37|373.67|375.57|373.87|375.57|373.87|375.37|373.67|2
1730924200000|2024-11-06 20:16:40|375.6|373.9|375.6|373.9|375.61|373.91|375.6|373.9|3
1730924210000|2024-11-06 20:16:50|375.61|373.91|375.61|373.91|375.61|373.91|375.61|373.91|1
1730924220000|2024-11-06 20:17:00|375.51|373.81|375.51|373.81|375.51|373.81|375.5|373.8|7
1730924230000|2024-11-06 20:17:10|375.53|373.83|375.57|373.87|375.57|373.87|375.53|373.83|3
1730924270000|2024-11-06 20:17:50|375.54|373.84|375.4|373.7|375.54|373.84|375.4|373.7|14
1730924280000|2024-11-06 20:18:00|375.34|373.64|375.34|373.64|375.34|373.64|375.2|373.5|23
1730924290000|2024-11-06 20:18:10|375.4|373.7|375.43|373.73|375.45|373.75|375.4|373.7|19
1730924300000|2024-11-06 20:18:20|375.37|373.67|375.27|373.57|375.4|373.7|375.21|373.51|20
1730924310000|2024-11-06 20:18:30|375.25|373.55|375.14|373.44|375.25|373.55|374.96|373.26|20
1730924320000|2024-11-06 20:18:40|375.18|373.48|375.16|373.46|375.2|373.5|375.07|373.37|18
1730924330000|2024-11-06 20:18:50|375.15|373.45|375.27|373.57|375.3|373.6|375.15|373.45|11
1730924340000|2024-11-06 20:19:00|375.3|373.6|374.88|373.18|375.3|373.6|374.88|373.18|26
1730924350000|2024-11-06 20:19:10|374.87|373.17|374.6|372.9|374.87|373.17|374.6|372.9|19
1730924360000|2024-11-06 20:19:20|374.62|372.92|374.76|373.06|374.76|373.06|374.58|372.88|21
1730924370000|2024-11-06 20:19:30|374.75|373.05|374.68|372.98|374.75|373.05|374.67|372.97|11
1730924380000|2024-11-06 20:19:40|374.63|372.93|374.8|373.1|374.88|373.18|374.63|372.93|20
1730924390000|2024-11-06 20:19:50|374.78|373.08|374.73|373.03|374.78|373.08|374.7|373|19
1730924400000|2024-11-06 20:20:00|374.71|373.01|374.93|373.23|374.96|373.26|374.67|372.97|18
1730924410000|2024-11-06 20:20:10|374.96|373.26|375|373.3|375|373.3|374.94|373.24|11
1730924440000|2024-11-06 20:20:40|374.98|373.28|374.96|373.26|374.98|373.28|374.96|373.26|2
1730924450000|2024-11-06 20:20:50|374.99|373.29|375|373.3|375|373.3|374.99|373.29|2
1730924460000|2024-11-06 20:21:00|374.98|373.28|375|373.3|375|373.3|374.96|373.26|9
1730924470000|2024-11-06 20:21:10|374.95|373.25|374.98|373.28|375|373.3|374.94|373.24|20
1730924480000|2024-11-06 20:21:20|375|373.3|374.88|373.18|375|373.3|374.83|373.13|11
1730924490000|2024-11-06 20:21:30|374.83|373.13|374.82|373.12|374.87|373.17|374.77|373.07|9
1730924500000|2024-11-06 20:21:40|374.76|373.06|374.63|372.93|374.78|373.08|374.5|372.8|24
1730924510000|2024-11-06 20:21:50|374.65|372.95|374.65|372.95|374.68|372.98|374.63|372.93|19
1730924520000|2024-11-06 20:22:00|374.67|372.97|374.62|372.92|374.67|372.97|374.51|372.81|20
1730924530000|2024-11-06 20:22:10|374.61|372.91|374.58|372.88|374.62|372.92|374.57|372.87|13
1730924540000|2024-11-06 20:22:20|374.59|372.89|374.61|372.91|374.65|372.95|374.58|372.88|17
1730924550000|2024-11-06 20:22:30|374.59|372.89|374.65|372.95|374.69|372.99|374.59|372.89|23
1730924560000|2024-11-06 20:22:40|374.64|372.94|374.74|373.04|374.77|373.07|374.61|372.91|16
1730924570000|2024-11-06 20:22:50|374.75|373.05|374.69|372.99|374.75|373.05|374.62|372.92|19
1730924580000|2024-11-06 20:23:00|374.66|372.96|374.81|373.11|374.81|373.11|374.65|372.95|6
1730924590000|2024-11-06 20:23:10|374.8|373.1|374.77|373.07|374.82|373.12|374.76|373.06|12
1730924600000|2024-11-06 20:23:20|374.78|373.08|374.78|373.08|374.82|373.12|374.76|373.06|15
1730924610000|2024-11-06 20:23:30|374.76|373.06|374.57|372.87|374.77|373.07|374.57|372.87|17
1730924620000|2024-11-06 20:23:40|374.58|372.88|374.43|372.73|374.6|372.9|374.43|372.73|19
1730924630000|2024-11-06 20:23:50|374.42|372.72|374.54|372.84|374.54|372.84|374.29|372.59|18
1730924640000|2024-11-06 20:24:00|374.53|372.83|374.52|372.82|374.54|372.84|374.51|372.81|11
1730924650000|2024-11-06 20:24:10|374.51|372.81|374.47|372.77|374.54|372.84|374.43|372.73|23
1730924660000|2024-11-06 20:24:20|374.48|372.78|374.54|372.84|374.54|372.84|374.48|372.78|5
1730924670000|2024-11-06 20:24:30|374.52|372.82|374.49|372.79|374.54|372.84|374.48|372.78|8
1730924680000|2024-11-06 20:24:40|374.54|372.84|374.54|372.84|374.54|372.84|374.42|372.72|20
1730924690000|2024-11-06 20:24:50|374.57|372.87|374.49|372.79|374.58|372.88|374.48|372.78|15
1730924700000|2024-11-06 20:25:00|374.48|372.78|374.46|372.76|374.55|372.85|374.43|372.73|29
1730924710000|2024-11-06 20:25:10|374.45|372.75|374.69|372.99|374.72|373.02|374.45|372.75|18
1730924720000|2024-11-06 20:25:20|374.67|372.97|374.72|373.02|374.72|373.02|374.67|372.97|19
1730924730000|2024-11-06 20:25:30|374.68|372.98|374.6|372.9|374.68|372.98|374.6|372.9|15
1730924740000|2024-11-06 20:25:40|374.59|372.89|374.54|372.84|374.59|372.89|374.51|372.81|13
1730924750000|2024-11-06 20:25:50|374.5|372.8|374.56|372.86|374.58|372.88|374.5|372.8|12
1730924760000|2024-11-06 20:26:00|374.57|372.87|374.64|372.94|374.65|372.95|374.43|372.73|11
1730924770000|2024-11-06 20:26:10|374.67|372.97|374.73|373.03|374.73|373.03|374.67|372.97|10
1730924780000|2024-11-06 20:26:20|374.76|373.06|374.75|373.05|374.78|373.08|374.75|373.05|7
1730924790000|2024-11-06 20:26:30|374.74|373.04|374.67|372.97|374.74|373.04|374.67|372.97|6
1730924800000|2024-11-06 20:26:40|374.68|372.98|374.58|372.88|374.68|372.98|374.57|372.87|10
1730924810000|2024-11-06 20:26:50|374.63|372.93|374.74|373.04|374.75|373.05|374.63|372.93|9
1730924820000|2024-11-06 20:27:00|374.75|373.05|374.67|372.97|374.75|373.05|374.65|372.95|13
1730924830000|2024-11-06 20:27:10|374.66|372.96|374.78|373.08|374.8|373.1|374.64|372.94|11
1730924840000|2024-11-06 20:27:20|374.75|373.05|374.74|373.04|374.76|373.06|374.74|373.04|6
1730924850000|2024-11-06 20:27:30|374.76|373.06|374.75|373.05|374.78|373.08|374.75|373.05|4
1730924860000|2024-11-06 20:27:40|374.76|373.06|374.8|373.1|374.81|373.11|374.75|373.05|7
1730924870000|2024-11-06 20:27:50|374.78|373.08|374.81|373.11|374.82|373.12|374.78|373.08|5
1730924880000|2024-11-06 20:28:00|374.8|373.1|374.84|373.14|374.84|373.14|374.8|373.1|7
1730924890000|2024-11-06 20:28:10|374.85|373.15|374.9|373.2|374.9|373.2|374.85|373.15|6
1730924900000|2024-11-06 20:28:20|374.87|373.17|374.81|373.11|374.87|373.17|374.76|373.06|13
1730924910000|2024-11-06 20:28:30|374.77|373.07|374.74|373.04|374.81|373.11|374.74|373.04|7
1730924920000|2024-11-06 20:28:40|374.73|373.03|374.63|372.93|374.73|373.03|374.6|372.9|6
1730924930000|2024-11-06 20:28:50|374.6|372.9|374.26|372.56|374.6|372.9|374.22|372.52|16
1730924940000|2024-11-06 20:29:00|374.23|372.53|374.09|372.39|374.25|372.55|373.96|372.26|24
1730924950000|2024-11-06 20:29:10|374.07|372.37|374.26|372.56|374.27|372.57|374.07|372.37|18
1730924960000|2024-11-06 20:29:20|374.24|372.54|374.08|372.38|374.26|372.56|374.06|372.36|17
1730924970000|2024-11-06 20:29:30|374.09|372.39|374.4|372.7|374.4|372.7|374.08|372.38|24
1730924980000|2024-11-06 20:29:40|374.41|372.71|374.21|372.51|374.41|372.71|374.18|372.48|20
1730924990000|2024-11-06 20:29:50|374.2|372.5|374.13|372.43|374.2|372.5|374.08|372.38|13
1730925000000|2024-11-06 20:30:00|374.14|372.44|374.12|372.42|374.22|372.52|374.08|372.38|18
1730925010000|2024-11-06 20:30:10|374.11|372.41|374.14|372.44|374.2|372.5|374.08|372.38|21
1730925020000|2024-11-06 20:30:20|374.13|372.43|374.23|372.53|374.23|372.53|374.07|372.37|18
1730925030000|2024-11-06 20:30:30|374.25|372.55|374.48|372.78|374.51|372.81|374.25|372.55|25
1730925040000|2024-11-06 20:30:40|374.49|372.79|374.46|372.76|374.49|372.79|374.44|372.74|16
1730925050000|2024-11-06 20:30:50|374.45|372.75|374.46|372.76|374.48|372.78|374.38|372.68|23
1730925060000|2024-11-06 20:31:00|374.45|372.75|374.44|372.74|374.48|372.78|374.43|372.73|16
1730925070000|2024-11-06 20:31:10|374.55|372.85|374.58|372.88|374.62|372.92|374.55|372.85|17
1730925080000|2024-11-06 20:31:20|374.57|372.87|374.45|372.75|374.57|372.87|374.44|372.74|13
1730925090000|2024-11-06 20:31:30|374.43|372.73|374.37|372.67|374.44|372.74|374.36|372.66|10
1730925100000|2024-11-06 20:31:40|374.35|372.65|374.2|372.5|374.37|372.67|374.2|372.5|11
1730925110000|2024-11-06 20:31:50|374.16|372.46|374.15|372.45|374.18|372.48|374.12|372.42|23
1730925120000|2024-11-06 20:32:00|374.16|372.46|374|372.3|374.16|372.46|373.94|372.24|25
1730925130000|2024-11-06 20:32:10|373.99|372.29|373.83|372.13|374|372.3|373.83|372.13|14
1730925140000|2024-11-06 20:32:20|373.85|372.15|373.86|372.16|373.86|372.16|373.81|372.11|17
1730925150000|2024-11-06 20:32:30|373.95|372.25|373.92|372.22|373.97|372.27|373.89|372.19|18
1730925160000|2024-11-06 20:32:40|373.93|372.23|373.94|372.24|373.95|372.25|373.93|372.23|6
1730925170000|2024-11-06 20:32:50|373.95|372.25|374.05|372.35|374.05|372.35|373.95|372.25|8
1730925180000|2024-11-06 20:33:00|373.99|372.29|373.9|372.2|374.02|372.32|373.89|372.19|13
1730925190000|2024-11-06 20:33:10|373.89|372.19|373.85|372.15|373.89|372.19|373.82|372.12|18
1730925200000|2024-11-06 20:33:20|373.86|372.16|373.73|372.03|373.86|372.16|373.72|372.02|13
1730925210000|2024-11-06 20:33:30|373.72|372.02|373.53|371.83|373.73|372.03|373.53|371.83|19
1730925220000|2024-11-06 20:33:40|373.54|371.84|373.72|372.02|373.72|372.02|373.51|371.81|16
1730925230000|2024-11-06 20:33:50|373.75|372.05|373.77|372.07|373.8|372.1|373.75|372.05|16
1730925240000|2024-11-06 20:34:00|373.76|372.06|373.72|372.02|373.76|372.06|373.71|372.01|11
1730925250000|2024-11-06 20:34:10|373.69|371.99|373.55|371.85|373.71|372.01|373.55|371.85|18
1730925260000|2024-11-06 20:34:20|373.56|371.86|373.52|371.82|373.56|371.86|373.49|371.79|24
1730925270000|2024-11-06 20:34:30|373.51|371.81|373.45|371.75|373.51|371.81|373.45|371.75|15
1730925280000|2024-11-06 20:34:40|373.39|371.69|373.33|371.63|373.39|371.69|373.26|371.56|17
1730925290000|2024-11-06 20:34:50|373.34|371.64|373.49|371.79|373.52|371.82|373.29|371.59|18
1730925300000|2024-11-06 20:35:00|373.48|371.78|373.72|372.02|373.76|372.06|373.48|371.78|28
1730925310000|2024-11-06 20:35:10|373.74|372.04|373.8|372.1|373.8|372.1|373.73|372.03|14
1730925340000|2024-11-06 20:35:40|373.81|372.11|373.79|372.09|373.82|372.12|373.76|372.06|8
1730925350000|2024-11-06 20:35:50|373.78|372.08|373.74|372.04|373.78|372.08|373.73|372.03|14
1730925360000|2024-11-06 20:36:00|373.73|372.03|373.8|372.1|373.8|372.1|373.62|371.92|18
1730925370000|2024-11-06 20:36:10|373.78|372.08|373.67|371.97|373.8|372.1|373.67|371.97|15
1730925380000|2024-11-06 20:36:20|373.68|371.98|373.71|372.01|373.72|372.02|373.67|371.97|14
1730925390000|2024-11-06 20:36:30|373.66|371.96|373.61|371.91|373.66|371.96|373.49|371.79|16
1730925410000|2024-11-06 20:36:50|373.58|371.88|373.57|371.87|373.58|371.88|373.57|371.87|2
1730925420000|2024-11-06 20:37:00|373.56|371.86|373.58|371.88|373.58|371.88|373.56|371.86|6
1730925430000|2024-11-06 20:37:10|373.6|371.9|373.56|371.86|373.67|371.97|373.56|371.86|7
1730925440000|2024-11-06 20:37:20|373.6|371.9|373.48|371.78|373.6|371.9|373.48|371.78|14
1730925450000|2024-11-06 20:37:30|373.5|371.8|373.53|371.83|373.54|371.84|373.49|371.79|12
1730925460000|2024-11-06 20:37:40|373.55|371.85|373.47|371.77|373.56|371.86|373.46|371.76|21
1730925470000|2024-11-06 20:37:50|373.48|371.78|373.5|371.8|373.52|371.82|373.48|371.78|11
1730925480000|2024-11-06 20:38:00|373.53|371.83|373.8|372.1|373.8|372.1|373.53|371.83|2
1730925490000|2024-11-06 20:38:10|373.77|372.07|373.78|372.08|373.8|372.1|373.76|372.06|13
1730925500000|2024-11-06 20:38:20|373.79|372.09|373.71|372.01|373.8|372.1|373.69|371.99|12
1730925510000|2024-11-06 20:38:30|373.69|371.99|373.54|371.84|373.7|372|373.53|371.83|18
1730925520000|2024-11-06 20:38:40|373.53|371.83|373.53|371.83|373.56|371.86|373.51|371.81|18
1730925530000|2024-11-06 20:38:50|373.52|371.82|373.46|371.76|373.53|371.83|373.4|371.7|8
1730925540000|2024-11-06 20:39:00|373.49|371.79|373.41|371.71|373.49|371.79|373.4|371.7|24
1730925550000|2024-11-06 20:39:10|373.42|371.72|373.45|371.75|373.47|371.77|373.4|371.7|17
1730925560000|2024-11-06 20:39:20|373.46|371.76|373.45|371.75|373.47|371.77|373.41|371.71|20
1730925570000|2024-11-06 20:39:30|373.46|371.76|373.45|371.75|373.48|371.78|373.45|371.75|6
1730925580000|2024-11-06 20:39:40|373.38|371.68|373.52|371.82|373.54|371.84|373.35|371.65|15
1730925590000|2024-11-06 20:39:50|373.55|371.85|373.38|371.68|373.55|371.85|373.38|371.68|14
1730925600000|2024-11-06 20:40:00|373.45|371.75|373.46|371.76|373.58|371.88|373.44|371.74|25
1730925610000|2024-11-06 20:40:10|373.45|371.75|373.46|371.76|373.57|371.87|373.43|371.73|18
1730925620000|2024-11-06 20:40:20|373.47|371.77|373.49|371.79|373.54|371.84|373.47|371.77|8
1730925630000|2024-11-06 20:40:30|373.48|371.78|373.63|371.93|373.63|371.93|373.48|371.78|14
1730925640000|2024-11-06 20:40:40|373.64|371.94|373.62|371.92|373.71|372.01|373.6|371.9|18
1730925650000|2024-11-06 20:40:50|373.59|371.89|373.64|371.94|373.66|371.96|373.59|371.89|16
1730925660000|2024-11-06 20:41:00|373.65|371.95|373.69|371.99|373.7|372|373.6|371.9|16
1730925670000|2024-11-06 20:41:10|373.67|371.97|373.63|371.93|373.69|371.99|373.63|371.93|7
1730925680000|2024-11-06 20:41:20|373.62|371.92|373.65|371.95|373.65|371.95|373.6|371.9|9
1730925690000|2024-11-06 20:41:30|373.72|372.02|373.69|371.99|373.78|372.08|373.69|371.99|5
1730925700000|2024-11-06 20:41:40|373.67|371.97|373.8|372.1|373.8|372.1|373.66|371.96|7
1730925710000|2024-11-06 20:41:50|373.81|372.11|373.82|372.12|373.82|372.12|373.81|372.11|2
1730925720000|2024-11-06 20:42:00|373.83|372.13|373.83|372.13|373.84|372.14|373.83|372.13|3
1730925730000|2024-11-06 20:42:10|373.81|372.11|373.82|372.12|373.82|372.12|373.81|372.11|2
1730925740000|2024-11-06 20:42:20|373.81|372.11|373.83|372.13|373.83|372.13|373.81|372.11|3
1730925750000|2024-11-06 20:42:30|373.84|372.14|373.83|372.13|373.86|372.16|373.83|372.13|4
1730925760000|2024-11-06 20:42:40|373.84|372.14|373.84|372.14|373.84|372.14|373.84|372.14|1
1730925770000|2024-11-06 20:42:50|373.85|372.15|373.87|372.17|373.87|372.17|373.85|372.15|3
1730925780000|2024-11-06 20:43:00|373.88|372.18|374.02|372.32|374.02|372.32|373.88|372.18|6
1730925790000|2024-11-06 20:43:10|374.03|372.33|374.11|372.41|374.11|372.41|374.03|372.33|8
1730925800000|2024-11-06 20:43:20|374.12|372.42|374.35|372.65|374.35|372.65|374.12|372.42|13
1730925810000|2024-11-06 20:43:30|374.36|372.66|374.4|372.7|374.4|372.7|374.36|372.66|5
1730925820000|2024-11-06 20:43:40|374.41|372.71|374.42|372.72|374.42|372.72|374.41|372.71|4
1730925830000|2024-11-06 20:43:50|374.43|372.73|374.59|372.89|374.59|372.89|374.43|372.73|4
1730925840000|2024-11-06 20:44:00|374.6|372.9|374.58|372.88|374.6|372.9|374.58|372.88|2
1730925860000|2024-11-06 20:44:20|374.59|372.89|374.63|372.93|374.63|372.93|374.59|372.89|5
1730925870000|2024-11-06 20:44:30|374.64|372.94|374.65|372.95|374.66|372.96|374.62|372.92|8
1730925880000|2024-11-06 20:44:40|374.64|372.94|374.58|372.88|374.64|372.94|374.58|372.88|4
1730925890000|2024-11-06 20:44:50|374.59|372.89|374.6|372.9|374.6|372.9|374.59|372.89|2
1730925900000|2024-11-06 20:45:00|374.61|372.91|374.61|372.91|374.61|372.91|374.61|372.91|1
1730925910000|2024-11-06 20:45:10|374.62|372.92|374.64|372.94|374.64|372.94|374.62|372.92|3
1730925920000|2024-11-06 20:45:20|374.65|372.95|374.69|372.99|374.69|372.99|374.65|372.95|3
1730925930000|2024-11-06 20:45:30|374.7|373|374.65|372.95|374.71|373.01|374.65|372.95|3
1730925940000|2024-11-06 20:45:40|374.66|372.96|374.65|372.95|374.66|372.96|374.62|372.92|8
1730925970000|2024-11-06 20:46:10|374.66|372.96|374.66|372.96|374.66|372.96|374.66|372.96|1
1730925980000|2024-11-06 20:46:20|374.67|372.97|374.66|372.96|374.67|372.97|374.66|372.96|2
1730925990000|2024-11-06 20:46:30|374.67|372.97|374.71|373.01|374.71|373.01|374.67|372.97|5
1730926000000|2024-11-06 20:46:40|374.72|373.02|374.65|372.95|374.75|373.05|374.65|372.95|7
1730926010000|2024-11-06 20:46:50|374.64|372.94|374.64|372.94|374.64|372.94|374.61|372.91|7
1730926020000|2024-11-06 20:47:00|374.65|372.95|374.41|372.71|374.65|372.95|374.34|372.64|9
1730926030000|2024-11-06 20:47:10|374.42|372.72|374.36|372.66|374.42|372.72|374.32|372.62|25
1730926040000|2024-11-06 20:47:20|374.38|372.68|374.33|372.63|374.41|372.71|374.33|372.63|16
1730926050000|2024-11-06 20:47:30|374.34|372.64|374.34|372.64|374.56|372.86|374.32|372.62|16
1730926060000|2024-11-06 20:47:40|374.33|372.63|374.33|372.63|374.38|372.68|374.32|372.62|10
1730926070000|2024-11-06 20:47:50|374.32|372.62|374.28|372.58|374.34|372.64|374.28|372.58|7
1730926080000|2024-11-06 20:48:00|374.29|372.59|374.3|372.6|374.31|372.61|374.28|372.58|12
1730926090000|2024-11-06 20:48:10|374.28|372.58|374.23|372.53|374.28|372.58|374.23|372.53|5
1730926100000|2024-11-06 20:48:20|374.25|372.55|374.29|372.59|374.29|372.59|374.23|372.53|9
1730926110000|2024-11-06 20:48:30|374.28|372.58|374.28|372.58|374.28|372.58|374.27|372.57|7
1730926120000|2024-11-06 20:48:40|374.27|372.57|374.35|372.65|374.38|372.68|374.27|372.57|10
1730926130000|2024-11-06 20:48:50|374.36|372.66|374.42|372.72|374.43|372.73|374.33|372.63|19
1730926140000|2024-11-06 20:49:00|374.41|372.71|374.56|372.86|374.56|372.86|374.41|372.71|9
1730926150000|2024-11-06 20:49:10|374.57|372.87|374.57|372.87|374.57|372.87|374.57|372.87|1
1730926170000|2024-11-06 20:49:30|374.61|372.91|374.67|372.97|374.67|372.97|374.61|372.91|2
1730926180000|2024-11-06 20:49:40|374.68|372.98|374.7|373|374.7|373|374.68|372.98|3
1730926190000|2024-11-06 20:49:50|374.71|373.01|374.63|372.93|374.71|373.01|374.62|372.92|6
1730926200000|2024-11-06 20:50:00|374.61|372.91|374.63|372.93|374.63|372.93|374.51|372.81|18
1730926210000|2024-11-06 20:50:10|374.61|372.91|374.63|372.93|374.66|372.96|374.61|372.91|9
1730926220000|2024-11-06 20:50:20|374.64|372.94|374.65|372.95|374.65|372.95|374.61|372.91|5
1730926230000|2024-11-06 20:50:30|374.67|372.97|374.67|372.97|374.67|372.97|374.67|372.97|1
1730926240000|2024-11-06 20:50:40|374.66|372.96|374.63|372.93|374.66|372.96|374.63|372.93|4
1730926250000|2024-11-06 20:50:50|374.62|372.92|374.5|372.8|374.62|372.92|374.49|372.79|15
1730926260000|2024-11-06 20:51:00|374.47|372.77|373.97|372.27|374.47|372.77|373.97|372.27|23
1730926270000|2024-11-06 20:51:10|373.96|372.26|373.88|372.18|373.96|372.26|373.84|372.14|16
1730926280000|2024-11-06 20:51:20|373.86|372.16|373.83|372.13|373.86|372.16|373.74|372.04|14
1730926290000|2024-11-06 20:51:30|373.81|372.11|373.93|372.23|373.97|372.27|373.81|372.11|14
1730926300000|2024-11-06 20:51:40|373.94|372.24|373.93|372.23|374.05|372.35|373.86|372.16|20
1730926310000|2024-11-06 20:51:50|373.92|372.22|373.95|372.25|373.97|372.27|373.86|372.16|20
1730926320000|2024-11-06 20:52:00|373.91|372.21|373.89|372.19|373.93|372.23|373.89|372.19|13
1730926330000|2024-11-06 20:52:10|373.9|372.2|374.14|372.44|374.14|372.44|373.85|372.15|18
1730926340000|2024-11-06 20:52:20|374.11|372.41|374.18|372.48|374.18|372.48|374.1|372.4|6
1730926350000|2024-11-06 20:52:30|374.19|372.49|374.19|372.49|374.19|372.49|374.19|372.49|1
1730926360000|2024-11-06 20:52:40|374.2|372.5|374.22|372.52|374.22|372.52|374.2|372.5|3
1730926370000|2024-11-06 20:52:50|374.21|372.51|374.22|372.52|374.22|372.52|374.21|372.51|4
1730926380000|2024-11-06 20:53:00|374.21|372.51|374.25|372.55|374.25|372.55|374.21|372.51|5
1730926390000|2024-11-06 20:53:10|374.26|372.56|374.56|372.86|374.56|372.86|374.26|372.56|5
1730926400000|2024-11-06 20:53:20|374.57|372.87|374.65|372.95|374.67|372.97|374.57|372.87|6
1730926410000|2024-11-06 20:53:30|374.64|372.94|374.67|372.97|374.67|372.97|374.64|372.94|3
1730926440000|2024-11-06 20:54:00|374.66|372.96|374.67|372.97|374.67|372.97|374.62|372.92|11
1730926460000|2024-11-06 20:54:20|374.68|372.98|375.64|373.94|375.78|374.08|374.68|372.98|20
1730926470000|2024-11-06 20:54:30|375.65|373.95|375.45|373.75|375.65|373.95|375.44|373.74|24
1730926480000|2024-11-06 20:54:40|375.42|373.72|375.37|373.67|375.42|373.72|375.31|373.61|6
1730926490000|2024-11-06 20:54:50|375.38|373.68|375.34|373.64|375.39|373.69|375.32|373.62|12
1730926500000|2024-11-06 20:55:00|375.35|373.65|375.38|373.68|375.48|373.78|375.35|373.65|27
1730926510000|2024-11-06 20:55:10|375.37|373.67|375.44|373.74|375.44|373.74|375.28|373.58|9
1730926520000|2024-11-06 20:55:20|375.53|373.83|375.62|373.92|375.62|373.92|375.53|373.83|2
1730926530000|2024-11-06 20:55:30|375.79|374.09|376.04|374.34|376.05|374.35|375.79|374.09|12
1730926540000|2024-11-06 20:55:40|376.01|374.31|376.04|374.34|376.04|374.34|375.85|374.15|18
1730926550000|2024-11-06 20:55:50|376.06|374.36|376.02|374.32|376.11|374.41|376.02|374.32|22
1730926560000|2024-11-06 20:56:00|376.01|374.31|375.98|374.28|376.02|374.32|375.85|374.15|26
1730926570000|2024-11-06 20:56:10|376.02|374.32|376.26|374.56|376.52|374.82|376.02|374.32|22
1730926580000|2024-11-06 20:56:20|376.24|374.54|376.41|374.71|376.41|374.71|376.22|374.52|19
1730926590000|2024-11-06 20:56:30|376.43|374.73|376.4|374.7|376.63|374.93|376.27|374.57|26
1730926600000|2024-11-06 20:56:40|376.41|374.71|376.49|374.79|376.54|374.84|376.41|374.71|20
1730926610000|2024-11-06 20:56:50|376.44|374.74|376.32|374.62|376.44|374.74|376.29|374.59|19
1730926620000|2024-11-06 20:57:00|376.29|374.59|376.27|374.57|376.29|374.59|376.15|374.45|21
1730926630000|2024-11-06 20:57:10|376.26|374.56|376.05|374.35|376.3|374.6|376.05|374.35|24
1730926640000|2024-11-06 20:57:20|376.04|374.34|375.99|374.29|376.04|374.34|375.92|374.22|29
1730926650000|2024-11-06 20:57:30|375.98|374.28|375.87|374.17|375.98|374.28|375.87|374.17|5
1730926670000|2024-11-06 20:57:50|375.86|374.16|375.85|374.15|375.86|374.16|375.85|374.15|2
1730926680000|2024-11-06 20:58:00|375.84|374.14|375.48|373.78|375.86|374.16|375.48|373.78|7
1730926690000|2024-11-06 20:58:10|375.4|373.7|375.46|373.76|375.5|373.8|375.39|373.69|23
1730926700000|2024-11-06 20:58:20|375.45|373.75|375.47|373.77|375.52|373.82|375.43|373.73|16
1730926710000|2024-11-06 20:58:30|375.5|373.8|375.64|373.94|375.64|373.94|375.5|373.8|12
1730926720000|2024-11-06 20:58:40|375.61|373.91|375.59|373.89|375.61|373.91|375.48|373.78|17
1730926730000|2024-11-06 20:58:50|375.63|373.93|375.55|373.85|375.63|373.93|375.47|373.77|20
1730926740000|2024-11-06 20:59:00|375.52|373.82|375.6|373.9|375.6|373.9|375.4|373.7|24
1730926750000|2024-11-06 20:59:10|375.59|373.89|375.87|374.17|375.87|374.17|375.46|373.76|28
1730926760000|2024-11-06 20:59:20|376.06|374.36|376.4|374.7|376.4|374.7|376.06|374.36|11
1730926770000|2024-11-06 20:59:30|376.39|374.69|375.92|374.22|376.39|374.69|375.92|374.22|28
1730926780000|2024-11-06 20:59:40|375.91|374.21|375.87|374.17|375.93|374.23|375.65|373.95|37
1730926790000|2024-11-06 20:59:50|375.9|374.2|375.68|373.98|375.9|374.2|375.66|373.96|34
1730926800000|2024-11-06 21:00:00|375.65|373.95|375.14|373.44|375.65|373.95|375.14|373.44|31
1730926810000|2024-11-06 21:00:10|375.12|373.42|375.23|373.53|375.23|373.53|375.11|373.41|19
1730926820000|2024-11-06 21:00:20|375.26|373.56|375.68|373.98|375.74|374.04|375.26|373.56|13
1730926830000|2024-11-06 21:00:30|375.69|373.99|375.46|373.76|375.69|373.99|375.4|373.7|30
1730926840000|2024-11-06 21:00:40|375.39|373.69|375.39|373.69|375.42|373.72|375.28|373.58|22
1730926850000|2024-11-06 21:00:50|375.33|373.63|375.23|373.53|375.33|373.63|375.14|373.44|29
1730926860000|2024-11-06 21:01:00|375.24|373.54|375.29|373.59|375.48|373.78|375.16|373.46|30
1730926870000|2024-11-06 21:01:10|375.3|373.6|375.19|373.49|375.31|373.61|375.14|373.44|17
1730926880000|2024-11-06 21:01:20|375.22|373.52|375.5|373.8|375.5|373.8|375.21|373.51|28
1730926890000|2024-11-06 21:01:30|375.49|373.79|375.88|374.18|375.88|374.18|375.48|373.78|10
1730926900000|2024-11-06 21:01:40|375.85|374.15|375.96|374.26|375.99|374.29|375.84|374.14|10
1730926910000|2024-11-06 21:01:50|376.02|374.32|375.98|374.28|376.02|374.32|375.94|374.24|17
1730926920000|2024-11-06 21:02:00|375.99|374.29|376.01|374.31|376.17|374.47|375.93|374.23|21
1730926930000|2024-11-06 21:02:10|376|374.3|376.21|374.51|376.22|374.52|376|374.3|23
1730926940000|2024-11-06 21:02:20|376.22|374.52|376.22|374.52|376.22|374.52|376.22|374.52|1
1730926950000|2024-11-06 21:02:30|376.23|374.53|376.67|374.97|376.69|374.99|376.23|374.53|9
1730926960000|2024-11-06 21:02:40|376.68|374.98|376.64|374.94|376.69|374.99|376.64|374.94|26
1730926970000|2024-11-06 21:02:50|376.63|374.93|376.66|374.96|376.68|374.98|376.62|374.92|17
1730926980000|2024-11-06 21:03:00|376.59|374.89|376.43|374.73|376.69|374.99|376.43|374.73|28
1730926990000|2024-11-06 21:03:10|376.33|374.63|376.03|374.33|376.4|374.7|376.03|374.33|25
1730927000000|2024-11-06 21:03:20|376.05|374.35|375.9|374.2|376.06|374.36|375.89|374.19|28
1730927010000|2024-11-06 21:03:30|375.89|374.19|375.71|374.01|375.89|374.19|375.68|373.98|25
1730927020000|2024-11-06 21:03:40|375.7|374|375.78|374.08|375.85|374.15|375.66|373.96|30
1730927030000|2024-11-06 21:03:50|375.79|374.09|375.73|374.03|375.8|374.1|375.72|374.02|15
1730927040000|2024-11-06 21:04:00|375.7|374|375.51|373.81|375.75|374.05|375.47|373.77|22
1730927050000|2024-11-06 21:04:10|375.5|373.8|375.18|373.48|375.5|373.8|375.14|373.44|20
1730927060000|2024-11-06 21:04:20|375.26|373.56|375.19|373.49|375.27|373.57|375.17|373.47|23
1730927070000|2024-11-06 21:04:30|375.18|373.48|375.2|373.5|375.29|373.59|375.13|373.43|22
1730927080000|2024-11-06 21:04:40|375.21|373.51|375.13|373.43|375.39|373.69|375.13|373.43|18
1730927090000|2024-11-06 21:04:50|375.12|373.42|375.11|373.41|375.13|373.43|375.11|373.41|4
1730927100000|2024-11-06 21:05:00|375.15|373.45|375.17|373.47|375.2|373.5|375.11|373.41|17
1730927110000|2024-11-06 21:05:10|375.21|373.51|375.26|373.56|375.28|373.58|375.14|373.44|22
1730927120000|2024-11-06 21:05:20|375.27|373.57|375.46|373.76|375.46|373.76|375.25|373.55|16
1730927130000|2024-11-06 21:05:30|375.47|373.77|375.47|373.77|375.55|373.85|375.38|373.68|22
1730927140000|2024-11-06 21:05:40|375.46|373.76|375.34|373.64|375.47|373.77|375.29|373.59|27
1730927150000|2024-11-06 21:05:50|375.35|373.65|375.55|373.85|375.57|373.87|375.3|373.6|25
1730927160000|2024-11-06 21:06:00|375.56|373.86|375.43|373.73|375.59|373.89|375.43|373.73|22
1730927170000|2024-11-06 21:06:10|375.44|373.74|375.59|373.89|375.59|373.89|375.44|373.74|8
1730927200000|2024-11-06 21:06:40|375.6|373.9|375.59|373.89|375.6|373.9|375.59|373.89|2
1730927210000|2024-11-06 21:06:50|375.6|373.9|375.59|373.89|375.6|373.9|375.59|373.89|2
1730927220000|2024-11-06 21:07:00|375.65|373.95|375.7|374|375.71|374.01|375.65|373.95|5
1730927230000|2024-11-06 21:07:10|375.71|374.01|375.71|374.01|375.71|374.01|375.69|373.99|11
1730927240000|2024-11-06 21:07:20|375.72|374.02|375.74|374.04|375.74|374.04|375.72|374.02|3
1730927250000|2024-11-06 21:07:30|375.75|374.05|375.71|374.01|375.75|374.05|375.71|374.01|3
1730927280000|2024-11-06 21:08:00|375.69|373.99|375.71|374.01|375.71|374.01|375.66|373.96|5
1730927290000|2024-11-06 21:08:10|375.72|374.02|376.04|374.34|376.04|374.34|375.72|374.02|8
1730927300000|2024-11-06 21:08:20|376.03|374.33|376|374.3|376.06|374.36|375.98|374.28|19
1730927310000|2024-11-06 21:08:30|376.01|374.31|376.33|374.63|376.34|374.64|375.86|374.16|21
1730927320000|2024-11-06 21:08:40|376.32|374.62|376.3|374.6|376.34|374.64|376.28|374.58|16
1730927330000|2024-11-06 21:08:50|376.29|374.59|376.37|374.67|376.38|374.68|376.12|374.42|21
1730927340000|2024-11-06 21:09:00|376.38|374.68|376.27|374.57|376.39|374.69|376.23|374.53|16
1730927350000|2024-11-06 21:09:10|376.28|374.58|376.27|374.57|376.28|374.58|376.05|374.35|23
1730927360000|2024-11-06 21:09:20|376.26|374.56|376.25|374.55|376.3|374.6|376.24|374.54|13
1730927370000|2024-11-06 21:09:30|376.24|374.54|376.04|374.34|376.26|374.56|375.98|374.28|19
1730927380000|2024-11-06 21:09:40|376|374.3|376.12|374.42|376.17|374.47|376|374.3|18
1730927390000|2024-11-06 21:09:50|376.11|374.41|376.37|374.67|376.39|374.69|376.11|374.41|24
1730927400000|2024-11-06 21:10:00|376.38|374.68|376.21|374.51|376.38|374.68|376.05|374.35|29
1730927410000|2024-11-06 21:10:10|376.27|374.57|376.3|374.6|376.3|374.6|376.24|374.54|23
1730927420000|2024-11-06 21:10:20|376.29|374.59|376.3|374.6|376.3|374.6|376.26|374.56|19
1730927430000|2024-11-06 21:10:30|376.29|374.59|376.28|374.58|376.38|374.68|376.26|374.56|19
1730927440000|2024-11-06 21:10:40|376.29|374.59|376.27|374.57|376.29|374.59|376.06|374.36|25
1730927450000|2024-11-06 21:10:50|376.28|374.58|376.31|374.61|376.31|374.61|376.25|374.55|16
1730927460000|2024-11-06 21:11:00|376.3|374.6|376.43|374.73|376.43|374.73|376.21|374.51|21
1730927470000|2024-11-06 21:11:10|376.44|374.74|376.12|374.42|376.44|374.74|376.11|374.41|23
1730927480000|2024-11-06 21:11:20|376.11|374.41|376.57|374.87|376.57|374.87|376.11|374.41|25
1730927490000|2024-11-06 21:11:30|376.61|374.91|376.49|374.79|376.62|374.92|376.48|374.78|19
1730927500000|2024-11-06 21:11:40|376.48|374.78|376.46|374.76|376.49|374.79|376.44|374.74|19
1730927510000|2024-11-06 21:11:50|376.45|374.75|376.28|374.58|376.45|374.75|376.28|374.58|15
1730927520000|2024-11-06 21:12:00|376.27|374.57|376.32|374.62|376.32|374.62|376.23|374.53|9
1730927530000|2024-11-06 21:12:10|376.37|374.67|376.41|374.71|376.42|374.72|376.37|374.67|4
1730927540000|2024-11-06 21:12:20|376.48|374.78|376.62|374.92|376.62|374.92|376.48|374.78|13
1730927550000|2024-11-06 21:12:30|376.61|374.91|376.46|374.76|376.63|374.93|376.46|374.76|19
1730927560000|2024-11-06 21:12:40|376.42|374.72|376.31|374.61|376.42|374.72|376.3|374.6|15
1730927570000|2024-11-06 21:12:50|376.32|374.62|376.5|374.8|376.5|374.8|376.32|374.62|17
1730927580000|2024-11-06 21:13:00|376.49|374.79|376.56|374.86|376.56|374.86|376.46|374.76|20
1730927590000|2024-11-06 21:13:10|376.55|374.85|376.62|374.92|376.63|374.93|376.45|374.75|18
1730927600000|2024-11-06 21:13:20|376.64|374.94|376.45|374.75|376.67|374.97|376.45|374.75|18
1730927610000|2024-11-06 21:13:30|376.44|374.74|376.52|374.82|376.6|374.9|376.44|374.74|12
1730927620000|2024-11-06 21:13:40|376.49|374.79|376.46|374.76|376.5|374.8|376.44|374.74|17
1730927630000|2024-11-06 21:13:50|376.45|374.75|376.47|374.77|376.56|374.86|376.28|374.58|21
1730927640000|2024-11-06 21:14:00|376.45|374.75|376.59|374.89|376.62|374.92|376.44|374.74|27
1730927650000|2024-11-06 21:14:10|376.57|374.87|376.56|374.86|376.59|374.89|376.51|374.81|21
1730927660000|2024-11-06 21:14:20|376.57|374.87|376.65|374.95|376.65|374.95|376.56|374.86|13
1730927670000|2024-11-06 21:14:30|376.64|374.94|376.52|374.82|376.65|374.95|376.52|374.82|17
1730927680000|2024-11-06 21:14:40|376.53|374.83|376.55|374.85|376.57|374.87|376.52|374.82|9
1730927690000|2024-11-06 21:14:50|376.53|374.83|376.44|374.74|376.54|374.84|376.44|374.74|19
1730927700000|2024-11-06 21:15:00|376.45|374.75|376.65|374.95|376.66|374.96|376.43|374.73|19
1730927710000|2024-11-06 21:15:10|376.64|374.94|376.67|374.97|376.69|374.99|376.62|374.92|21
1730927720000|2024-11-06 21:15:20|376.66|374.96|376.56|374.86|376.69|374.99|376.56|374.86|20
1730927730000|2024-11-06 21:15:30|376.51|374.81|376.52|374.82|376.53|374.83|376.44|374.74|13
1730927740000|2024-11-06 21:15:40|376.51|374.81|376.52|374.82|376.56|374.86|376.46|374.76|17
1730927750000|2024-11-06 21:15:50|376.51|374.81|376.63|374.93|376.66|374.96|376.51|374.81|12
1730927760000|2024-11-06 21:16:00|376.58|374.88|376.39|374.69|376.59|374.89|376.31|374.61|17
1730927770000|2024-11-06 21:16:10|376.44|374.74|376.57|374.87|376.59|374.89|376.44|374.74|23
1730927780000|2024-11-06 21:16:20|376.59|374.89|376.63|374.93|376.66|374.96|376.58|374.88|12
1730927790000|2024-11-06 21:16:30|376.61|374.91|376.68|374.98|376.72|375.02|376.61|374.91|12
1730927800000|2024-11-06 21:16:40|376.69|374.99|376.72|375.02|376.72|375.02|376.65|374.95|8
1730927810000|2024-11-06 21:16:50|376.71|375.01|376.72|375.02|376.72|375.02|376.71|375.01|2
1730927820000|2024-11-06 21:17:00|376.71|375.01|376.65|374.95|376.71|375.01|376.65|374.95|4
1730927830000|2024-11-06 21:17:10|376.64|374.94|376.58|374.88|376.7|375|376.58|374.88|19
1730927840000|2024-11-06 21:17:20|376.59|374.89|376.65|374.95|376.65|374.95|376.59|374.89|5
1730927850000|2024-11-06 21:17:30|376.63|374.93|376.58|374.88|376.64|374.94|376.58|374.88|13
1730927860000|2024-11-06 21:17:40|376.57|374.87|376.52|374.82|376.57|374.87|376.52|374.82|9
1730927870000|2024-11-06 21:17:50|376.51|374.81|376.58|374.88|376.58|374.88|376.5|374.8|3
1730927880000|2024-11-06 21:18:00|376.61|374.91|376.45|374.75|376.62|374.92|376.44|374.74|14
1730927890000|2024-11-06 21:18:10|376.44|374.74|376.35|374.65|376.44|374.74|376.35|374.65|11
1730927900000|2024-11-06 21:18:20|376.34|374.64|376.2|374.5|376.35|374.65|376.2|374.5|13
1730927910000|2024-11-06 21:18:30|376.18|374.48|375.94|374.24|376.19|374.49|375.94|374.24|19
1730927920000|2024-11-06 21:18:40|375.88|374.18|375.75|374.05|375.88|374.18|375.7|374|15
1730927930000|2024-11-06 21:18:50|375.82|374.12|375.8|374.1|375.84|374.14|375.79|374.09|11
1730927940000|2024-11-06 21:19:00|375.81|374.11|375.77|374.07|376|374.3|375.72|374.02|21
1730927950000|2024-11-06 21:19:10|375.75|374.05|375.9|374.2|375.9|374.2|375.75|374.05|22
1730927960000|2024-11-06 21:19:20|375.89|374.19|375.85|374.15|375.92|374.22|375.82|374.12|15
1730927970000|2024-11-06 21:19:30|375.84|374.14|375.7|374|375.87|374.17|375.69|373.99|20
1730927980000|2024-11-06 21:19:40|375.71|374.01|375.69|373.99|375.72|374.02|375.66|373.96|17
1730927990000|2024-11-06 21:19:50|375.63|373.93|375.76|374.06|375.78|374.08|375.56|373.86|17
1730928000000|2024-11-06 21:20:00|375.75|374.05|375.68|373.98|375.78|374.08|375.66|373.96|12
1730928010000|2024-11-06 21:20:10|375.69|373.99|375.71|374.01|375.73|374.03|375.68|373.98|13
1730928020000|2024-11-06 21:20:20|375.73|374.03|375.91|374.21|375.91|374.21|375.71|374.01|20
1730928030000|2024-11-06 21:20:30|375.92|374.22|376|374.3|376.02|374.32|375.92|374.22|8
1730928040000|2024-11-06 21:20:40|376.01|374.31|375.87|374.17|376.02|374.32|375.86|374.16|22
1730928050000|2024-11-06 21:20:50|375.84|374.14|375.72|374.02|375.84|374.14|375.72|374.02|9
1730928060000|2024-11-06 21:21:00|375.74|374.04|375.89|374.19|375.89|374.19|375.74|374.04|24
1730928070000|2024-11-06 21:21:10|376.01|374.31|376.03|374.33|376.08|374.38|375.97|374.27|22
1730928080000|2024-11-06 21:21:20|376.05|374.35|376.01|374.31|376.05|374.35|376.01|374.31|19
1730928090000|2024-11-06 21:21:30|376|374.3|376.42|374.72|376.46|374.76|375.95|374.25|28
1730928100000|2024-11-06 21:21:40|376.43|374.73|376.32|374.62|376.45|374.75|376.3|374.6|18
1730928110000|2024-11-06 21:21:50|376.34|374.64|376.3|374.6|376.41|374.71|376.23|374.53|20
1730928120000|2024-11-06 21:22:00|376.29|374.59|376.39|374.69|376.42|374.72|376.28|374.58|25
1730928130000|2024-11-06 21:22:10|376.41|374.71|376.47|374.77|376.53|374.83|376.36|374.66|29
1730928140000|2024-11-06 21:22:20|376.46|374.76|376.46|374.76|376.46|374.76|376.37|374.67|12
1730928150000|2024-11-06 21:22:30|376.45|374.75|376.63|374.93|376.63|374.93|376.38|374.68|17
1730928160000|2024-11-06 21:22:40|376.59|374.89|376.74|375.04|376.77|375.07|376.58|374.88|22
1730928170000|2024-11-06 21:22:50|376.75|375.05|376.58|374.88|376.76|375.06|376.58|374.88|19
1730928180000|2024-11-06 21:23:00|376.59|374.89|376.54|374.84|376.64|374.94|376.54|374.84|19
1730928190000|2024-11-06 21:23:10|376.52|374.82|376.37|374.67|376.52|374.82|376.37|374.67|28
1730928200000|2024-11-06 21:23:20|376.4|374.7|376.44|374.74|376.46|374.76|376.4|374.7|14
1730928210000|2024-11-06 21:23:30|376.45|374.75|376.43|374.73|376.45|374.75|376.4|374.7|14
1730928220000|2024-11-06 21:23:40|376.44|374.74|376.43|374.73|376.51|374.81|376.41|374.71|14
1730928230000|2024-11-06 21:23:50|376.45|374.75|376.45|374.75|376.48|374.78|376.44|374.74|16
1730928240000|2024-11-06 21:24:00|376.46|374.76|376.48|374.78|376.48|374.78|376.4|374.7|13
1730928250000|2024-11-06 21:24:10|376.5|374.8|376.7|375|376.71|375.01|376.5|374.8|11
1730928260000|2024-11-06 21:24:20|376.69|374.99|376.68|374.98|376.69|374.99|376.6|374.9|18
1730928270000|2024-11-06 21:24:30|376.67|374.97|376.65|374.95|376.7|375|376.61|374.91|17
1730928280000|2024-11-06 21:24:40|376.66|374.96|376.75|375.05|376.75|375.05|376.62|374.92|15
1730928290000|2024-11-06 21:24:50|376.74|375.04|376.78|375.08|376.78|375.08|376.74|375.04|7
1730928300000|2024-11-06 21:25:00|376.77|375.07|376.56|374.86|376.77|375.07|376.56|374.86|15
1730928310000|2024-11-06 21:25:10|376.52|374.82|376.48|374.78|376.53|374.83|376.42|374.72|15
1730928320000|2024-11-06 21:25:20|376.49|374.79|376.46|374.76|376.56|374.86|376.46|374.76|15
1730928330000|2024-11-06 21:25:30|376.45|374.75|375.97|374.27|376.45|374.75|375.96|374.26|20
1730928340000|2024-11-06 21:25:40|376.02|374.32|375.88|374.18|376.03|374.33|375.88|374.18|11
1730928350000|2024-11-06 21:25:50|375.87|374.17|375.81|374.11|375.88|374.18|375.81|374.11|16
1730928360000|2024-11-06 21:26:00|375.82|374.12|375.79|374.09|375.85|374.15|375.79|374.09|15
1730928370000|2024-11-06 21:26:10|375.77|374.07|375.8|374.1|375.85|374.15|375.75|374.05|21
1730928380000|2024-11-06 21:26:20|375.81|374.11|375.81|374.11|375.82|374.12|375.8|374.1|4
1730928390000|2024-11-06 21:26:30|375.76|374.06|375.66|373.96|375.77|374.07|375.65|373.95|16
1730928400000|2024-11-06 21:26:40|375.67|373.97|375.79|374.09|375.79|374.09|375.66|373.96|11
1730928410000|2024-11-06 21:26:50|375.84|374.14|375.8|374.1|375.86|374.16|375.8|374.1|15
1730928420000|2024-11-06 21:27:00|375.81|374.11|375.85|374.15|375.86|374.16|375.81|374.11|14
1730928430000|2024-11-06 21:27:10|375.86|374.16|376.01|374.31|376.01|374.31|375.84|374.14|14
1730928440000|2024-11-06 21:27:20|376.02|374.32|376.03|374.33|376.16|374.46|376.02|374.32|14
1730928450000|2024-11-06 21:27:30|376.04|374.34|376.02|374.32|376.12|374.42|376.02|374.32|19
1730928460000|2024-11-06 21:27:40|376.01|374.31|375.99|374.29|376.04|374.34|375.91|374.21|14
1730928470000|2024-11-06 21:27:50|376|374.3|375.94|374.24|376.01|374.31|375.94|374.24|13
1730928480000|2024-11-06 21:28:00|375.95|374.25|375.81|374.11|375.95|374.25|375.81|374.11|14
1730928490000|2024-11-06 21:28:10|375.8|374.1|375.64|373.94|375.8|374.1|375.63|373.93|24
1730928500000|2024-11-06 21:28:20|375.61|373.91|375.63|373.93|375.68|373.98|375.58|373.88|18
1730928510000|2024-11-06 21:28:30|375.64|373.94|375.59|373.89|375.65|373.95|375.59|373.89|23
1730928520000|2024-11-06 21:28:40|375.6|373.9|375.59|373.89|375.62|373.92|375.57|373.87|15
1730928530000|2024-11-06 21:28:50|375.6|373.9|375.53|373.83|375.6|373.9|375.5|373.8|14
1730928540000|2024-11-06 21:29:00|375.54|373.84|375.51|373.81|375.55|373.85|375.51|373.81|18
1730928550000|2024-11-06 21:29:10|375.52|373.82|375.5|373.8|375.52|373.82|375.46|373.76|16
1730928560000|2024-11-06 21:29:20|375.51|373.81|375.53|373.83|375.53|373.83|375.48|373.78|16
1730928570000|2024-11-06 21:29:30|375.58|373.88|375.56|373.86|375.58|373.88|375.55|373.85|5
1730928580000|2024-11-06 21:29:40|375.55|373.85|375.52|373.82|375.56|373.86|375.52|373.82|10
1730928590000|2024-11-06 21:29:50|375.54|373.84|375.53|373.83|375.54|373.84|375.52|373.82|8
1730928600000|2024-11-06 21:30:00|375.52|373.82|375.38|373.68|375.52|373.82|375.34|373.64|17
1730928610000|2024-11-06 21:30:10|375.37|373.67|375.53|373.83|375.58|373.88|375.36|373.66|15
1730928620000|2024-11-06 21:30:20|375.52|373.82|375.44|373.74|375.58|373.88|375.44|373.74|22
1730928630000|2024-11-06 21:30:30|375.46|373.76|375.46|373.76|375.49|373.79|375.41|373.71|16
1730928640000|2024-11-06 21:30:40|375.48|373.78|375.44|373.74|375.52|373.82|375.44|373.74|11
1730928650000|2024-11-06 21:30:50|375.42|373.72|375.41|373.71|375.44|373.74|375.37|373.67|19
1730928660000|2024-11-06 21:31:00|375.36|373.66|375.28|373.58|375.36|373.66|375.28|373.58|14
1730928670000|2024-11-06 21:31:10|375.3|373.6|375.56|373.86|375.56|373.86|375.3|373.6|17
1730928680000|2024-11-06 21:31:20|375.55|373.85|375.48|373.78|375.55|373.85|375.47|373.77|22
1730928690000|2024-11-06 21:31:30|375.44|373.74|375.46|373.76|375.54|373.84|375.43|373.73|26
1730928700000|2024-11-06 21:31:40|375.45|373.75|375.44|373.74|375.48|373.78|375.43|373.73|16
1730928710000|2024-11-06 21:31:50|375.45|373.75|375.39|373.69|375.45|373.75|375.34|373.64|13
1730928720000|2024-11-06 21:32:00|375.36|373.66|375.74|374.04|375.74|374.04|375.36|373.66|20
1730928730000|2024-11-06 21:32:10|375.72|374.02|375.78|374.08|375.78|374.08|375.72|374.02|8
1730928740000|2024-11-06 21:32:20|375.82|374.12|376.15|374.45|376.22|374.52|375.82|374.12|17
1730928750000|2024-11-06 21:32:30|376.14|374.44|376.2|374.5|376.2|374.5|376.06|374.36|19
1730928760000|2024-11-06 21:32:40|376.21|374.51|376.21|374.51|376.27|374.57|376.19|374.49|22
1730928770000|2024-11-06 21:32:50|376.22|374.52|376.27|374.57|376.31|374.61|376.22|374.52|19
1730928780000|2024-11-06 21:33:00|376.22|374.52|376.26|374.56|376.27|374.57|376.22|374.52|18
1730928790000|2024-11-06 21:33:10|376.27|374.57|376.01|374.31|376.28|374.58|375.98|374.28|20
1730928800000|2024-11-06 21:33:20|376|374.3|376.04|374.34|376.11|374.41|375.98|374.28|17
1730928810000|2024-11-06 21:33:30|376|374.3|376.02|374.32|376.02|374.32|375.98|374.28|11
1730928820000|2024-11-06 21:33:40|376.01|374.31|376.13|374.43|376.13|374.43|375.99|374.29|13
1730928830000|2024-11-06 21:33:50|376.12|374.42|376.32|374.62|376.36|374.66|376.11|374.41|16
1730928840000|2024-11-06 21:34:00|376.33|374.63|376.31|374.61|376.33|374.63|376.26|374.56|21
1730928850000|2024-11-06 21:34:10|376.32|374.62|376.34|374.64|376.34|374.64|376.27|374.57|12
1730928860000|2024-11-06 21:34:20|376.33|374.63|376.25|374.55|376.34|374.64|376.24|374.54|15
1730928870000|2024-11-06 21:34:30|376.26|374.56|376.27|374.57|376.28|374.58|376.24|374.54|12
1730928880000|2024-11-06 21:34:40|376.26|374.56|376.33|374.63|376.41|374.71|376.26|374.56|18
1730928890000|2024-11-06 21:34:50|376.32|374.62|376.39|374.69|376.41|374.71|376.31|374.61|14
1730928900000|2024-11-06 21:35:00|376.38|374.68|376.39|374.69|376.47|374.77|376.34|374.64|18
1730928910000|2024-11-06 21:35:10|376.41|374.71|376.42|374.72|376.44|374.74|376.39|374.69|18
1730928920000|2024-11-06 21:35:20|376.41|374.71|376.38|374.68|376.43|374.73|376.37|374.67|11
1730928930000|2024-11-06 21:35:30|376.39|374.69|376.39|374.69|376.42|374.72|376.39|374.69|14
1730928940000|2024-11-06 21:35:40|376.41|374.71|376.51|374.81|376.51|374.81|376.41|374.71|14
1730928950000|2024-11-06 21:35:50|376.5|374.8|376.51|374.81|376.51|374.81|376.5|374.8|2
1730928960000|2024-11-06 21:36:00|376.49|374.79|376.5|374.8|376.5|374.8|376.45|374.75|22
1730928970000|2024-11-06 21:36:10|376.49|374.79|376.24|374.54|376.5|374.8|376.1|374.4|14
1730928980000|2024-11-06 21:36:20|376.25|374.55|376.31|374.61|376.32|374.62|376.23|374.53|11
1730928990000|2024-11-06 21:36:30|376.29|374.59|376.2|374.5|376.29|374.59|376.2|374.5|9
1730929000000|2024-11-06 21:36:40|376.19|374.49|376.2|374.5|376.21|374.51|376.14|374.44|7
1730929010000|2024-11-06 21:36:50|376.18|374.48|376.21|374.51|376.3|374.6|376.16|374.46|16
1730929020000|2024-11-06 21:37:00|376.2|374.5|376.18|374.48|376.2|374.5|376.09|374.39|20
1730929030000|2024-11-06 21:37:10|376.22|374.52|376.31|374.61|376.33|374.63|376.22|374.52|12
1730929040000|2024-11-06 21:37:20|376.3|374.6|376.18|374.48|376.3|374.6|376.17|374.47|11
1730929050000|2024-11-06 21:37:30|376.17|374.47|375.81|374.11|376.18|374.48|375.76|374.06|12
1730929060000|2024-11-06 21:37:40|375.82|374.12|375.94|374.24|375.96|374.26|375.79|374.09|24
1730929070000|2024-11-06 21:37:50|375.92|374.22|375.93|374.23|375.96|374.26|375.84|374.14|13
1730929080000|2024-11-06 21:38:00|375.92|374.22|375.98|374.28|375.99|374.29|375.82|374.12|21
1730929090000|2024-11-06 21:38:10|375.99|374.29|376.23|374.53|376.24|374.54|375.98|374.28|20
1730929100000|2024-11-06 21:38:20|376.21|374.51|376.19|374.49|376.21|374.51|376.15|374.45|14
1730929110000|2024-11-06 21:38:30|376.2|374.5|376.26|374.56|376.28|374.58|376.2|374.5|18
1730929120000|2024-11-06 21:38:40|376.25|374.55|376.25|374.55|376.26|374.56|376.24|374.54|5
1730929130000|2024-11-06 21:38:50|376.27|374.57|376.25|374.55|376.27|374.57|376.22|374.52|7
1730929140000|2024-11-06 21:39:00|376.24|374.54|376.2|374.5|376.24|374.54|376.19|374.49|8
1730929150000|2024-11-06 21:39:10|376.19|374.49|376.27|374.57|376.31|374.61|376.18|374.48|11
1730929160000|2024-11-06 21:39:20|376.26|374.56|376.3|374.6|376.3|374.6|376.25|374.55|4
1730929170000|2024-11-06 21:39:30|376.31|374.61|376.4|374.7|376.48|374.78|376.31|374.61|11
1730929180000|2024-11-06 21:39:40|376.39|374.69|376.4|374.7|376.41|374.71|376.37|374.67|7
1730929190000|2024-11-06 21:39:50|376.39|374.69|376.38|374.68|376.39|374.69|376.38|374.68|2
1730929200000|2024-11-06 21:40:00|376.37|374.67|376.45|374.75|376.46|374.76|376.25|374.55|14
1730929210000|2024-11-06 21:40:10|376.46|374.76|376.46|374.76|376.49|374.79|376.45|374.75|15
1730929220000|2024-11-06 21:40:20|376.48|374.78|376.51|374.81|376.51|374.81|376.45|374.75|9
1730929230000|2024-11-06 21:40:30|376.52|374.82|376.53|374.83|376.53|374.83|376.52|374.82|2
1730929240000|2024-11-06 21:40:40|376.54|374.84|376.53|374.83|376.55|374.85|376.53|374.83|7
1730929250000|2024-11-06 21:40:50|376.54|374.84|376.51|374.81|376.55|374.85|376.51|374.81|3
1730929260000|2024-11-06 21:41:00|376.52|374.82|376.51|374.81|376.53|374.83|376.51|374.81|7
1730929280000|2024-11-06 21:41:20|376.46|374.76|376.45|374.75|376.46|374.76|376.45|374.75|2
1730929290000|2024-11-06 21:41:30|376.46|374.76|376.44|374.74|376.46|374.76|376.41|374.71|6
1730929300000|2024-11-06 21:41:40|376.41|374.71|376.36|374.66|376.42|374.72|376.36|374.66|10
1730929310000|2024-11-06 21:41:50|376.37|374.67|376.33|374.63|376.37|374.67|376.33|374.63|6
1730929320000|2024-11-06 21:42:00|376.39|374.69|376.47|374.77|376.52|374.82|376.37|374.67|9
1730929330000|2024-11-06 21:42:10|376.46|374.76|376.52|374.82|376.54|374.84|376.42|374.72|13
1730929340000|2024-11-06 21:42:20|376.5|374.8|376.51|374.81|376.52|374.82|376.48|374.78|10
1730929350000|2024-11-06 21:42:30|376.52|374.82|376.56|374.86|376.56|374.86|376.51|374.81|16
1730929360000|2024-11-06 21:42:40|376.58|374.88|376.64|374.94|376.64|374.94|376.56|374.86|13
1730929370000|2024-11-06 21:42:50|376.65|374.95|376.74|375.04|376.74|375.04|376.65|374.95|9
1730929380000|2024-11-06 21:43:00|376.72|375.02|376.76|375.06|376.77|375.07|376.71|375.01|12
1730929390000|2024-11-06 21:43:10|376.77|375.07|376.78|375.08|376.78|375.08|376.77|375.07|2
1730929410000|2024-11-06 21:43:30|376.79|375.09|376.78|375.08|376.82|375.12|376.78|375.08|5
1730929420000|2024-11-06 21:43:40|376.79|375.09|376.79|375.09|376.79|375.09|376.78|375.08|3
1730929430000|2024-11-06 21:43:50|376.8|375.1|376.82|375.12|376.82|375.12|376.8|375.1|3
1730929440000|2024-11-06 21:44:00|376.79|375.09|376.8|375.1|376.8|375.1|376.79|375.09|2
1730929450000|2024-11-06 21:44:10|376.81|375.11|376.83|375.13|376.84|375.14|376.8|375.1|11
1730929460000|2024-11-06 21:44:20|376.82|375.12|376.78|375.08|376.87|375.17|376.78|375.08|7
1730929470000|2024-11-06 21:44:30|376.79|375.09|376.81|375.11|376.81|375.11|376.78|375.08|6
1730929480000|2024-11-06 21:44:40|376.82|375.12|377.05|375.35|377.11|375.41|376.82|375.12|11
1730929490000|2024-11-06 21:44:50|377.06|375.36|377.1|375.4|377.1|375.4|377.03|375.33|18
1730929500000|2024-11-06 21:45:00|377.11|375.41|376.83|375.13|377.13|375.43|376.82|375.12|18
1730929510000|2024-11-06 21:45:10|376.82|375.12|376.83|375.13|376.84|375.14|376.75|375.05|10
1730929520000|2024-11-06 21:45:20|376.81|375.11|376.94|375.24|376.94|375.24|376.81|375.11|9
1730929530000|2024-11-06 21:45:30|376.93|375.23|376.87|375.17|376.93|375.23|376.84|375.14|8
1730929540000|2024-11-06 21:45:40|376.88|375.18|376.88|375.18|376.92|375.22|376.87|375.17|9
1730929550000|2024-11-06 21:45:50|376.87|375.17|376.86|375.16|376.88|375.18|376.86|375.16|3
1730929560000|2024-11-06 21:46:00|376.87|375.17|377.05|375.35|377.06|375.36|376.85|375.15|12
1730929570000|2024-11-06 21:46:10|377.03|375.33|376.93|375.23|377.03|375.33|376.93|375.23|15
1730929580000|2024-11-06 21:46:20|376.92|375.22|376.9|375.2|376.97|375.27|376.88|375.18|15
1730929590000|2024-11-06 21:46:30|376.91|375.21|376.83|375.13|376.91|375.21|376.83|375.13|17
1730929600000|2024-11-06 21:46:40|376.82|375.12|376.67|374.97|376.82|375.12|376.67|374.97|5
1730929610000|2024-11-06 21:46:50|376.65|374.95|376.41|374.71|376.65|374.95|376.41|374.71|9
1730929620000|2024-11-06 21:47:00|376.42|374.72|376.52|374.82|376.54|374.84|376.42|374.72|16
1730929630000|2024-11-06 21:47:10|376.54|374.84|376.24|374.54|376.54|374.84|376.24|374.54|20
1730929640000|2024-11-06 21:47:20|376.21|374.51|376.14|374.44|376.21|374.51|376.14|374.44|22
1730929650000|2024-11-06 21:47:30|376.12|374.42|375.98|374.28|376.13|374.43|375.98|374.28|22
1730929660000|2024-11-06 21:47:40|375.94|374.24|375.94|374.24|375.96|374.26|375.93|374.23|10
1730929670000|2024-11-06 21:47:50|375.92|374.22|376.04|374.34|376.06|374.36|375.92|374.22|10
1730929680000|2024-11-06 21:48:00|376.02|374.32|376.07|374.37|376.2|374.5|375.99|374.29|23
1730929690000|2024-11-06 21:48:10|376.19|374.49|376.19|374.49|376.2|374.5|376.16|374.46|10
1730929700000|2024-11-06 21:48:20|376.25|374.55|376.25|374.55|376.25|374.55|376.22|374.52|9
1730929710000|2024-11-06 21:48:30|376.24|374.54|376.14|374.44|376.26|374.56|376.14|374.44|13
1730929720000|2024-11-06 21:48:40|376.15|374.45|376.15|374.45|376.18|374.48|376.14|374.44|11
1730929730000|2024-11-06 21:48:50|376.16|374.46|376.31|374.61|376.31|374.61|376.16|374.46|14
1730929740000|2024-11-06 21:49:00|376.3|374.6|376.42|374.72|376.44|374.74|376.29|374.59|19
1730929750000|2024-11-06 21:49:10|376.41|374.71|376.38|374.68|376.42|374.72|376.36|374.66|15
1730929760000|2024-11-06 21:49:20|376.37|374.67|376.34|374.64|376.4|374.7|376.34|374.64|11
1730929770000|2024-11-06 21:49:30|376.35|374.65|376.36|374.66|376.44|374.74|376.3|374.6|22
1730929780000|2024-11-06 21:49:40|376.35|374.65|376.28|374.58|376.35|374.65|376.28|374.58|12
1730929790000|2024-11-06 21:49:50|376.27|374.57|376.25|374.55|376.28|374.58|376.24|374.54|11
1730929800000|2024-11-06 21:50:00|376.24|374.54|376.43|374.73|376.44|374.74|376.19|374.49|16
1730929810000|2024-11-06 21:50:10|376.47|374.77|376.58|374.88|376.58|374.88|376.42|374.72|11
1730929820000|2024-11-06 21:50:20|376.6|374.9|376.56|374.86|376.6|374.9|376.55|374.85|9
1730929830000|2024-11-06 21:50:30|376.55|374.85|376.65|374.95|376.65|374.95|376.55|374.85|11
1730929840000|2024-11-06 21:50:40|376.6|374.9|376.52|374.82|376.6|374.9|376.52|374.82|8
1730929850000|2024-11-06 21:50:50|376.51|374.81|376.47|374.77|376.54|374.84|376.47|374.77|12
1730929860000|2024-11-06 21:51:00|376.46|374.76|376.3|374.6|376.46|374.76|376.24|374.54|16
1730929870000|2024-11-06 21:51:10|376.29|374.59|376.41|374.71|376.47|374.77|376.28|374.58|9
1730929880000|2024-11-06 21:51:20|376.42|374.72|376.44|374.74|376.49|374.79|376.42|374.72|14
1730929890000|2024-11-06 21:51:30|376.43|374.73|376.44|374.74|376.46|374.76|376.38|374.68|15
1730929900000|2024-11-06 21:51:40|376.46|374.76|376.36|374.66|376.46|374.76|376.36|374.66|11
1730929910000|2024-11-06 21:51:50|376.38|374.68|376.37|374.67|376.38|374.68|376.36|374.66|8
1730929920000|2024-11-06 21:52:00|376.39|374.69|376.41|374.71|376.41|374.71|376.34|374.64|9
1730929930000|2024-11-06 21:52:10|376.44|374.74|376.65|374.95|376.66|374.96|376.44|374.74|15
1730929940000|2024-11-06 21:52:20|376.66|374.96|376.48|374.78|376.66|374.96|376.48|374.78|15
1730929950000|2024-11-06 21:52:30|376.49|374.79|376.52|374.82|376.52|374.82|376.45|374.75|8
1730929960000|2024-11-06 21:52:40|376.51|374.81|376.5|374.8|376.54|374.84|376.49|374.79|10
1730929970000|2024-11-06 21:52:50|376.49|374.79|376.5|374.8|376.5|374.8|376.44|374.74|12
1730929980000|2024-11-06 21:53:00|376.53|374.83|376.59|374.89|376.59|374.89|376.53|374.83|2
1730929990000|2024-11-06 21:53:10|376.58|374.88|376.62|374.92|376.68|374.98|376.58|374.88|9
1730930000000|2024-11-06 21:53:20|376.61|374.91|376.51|374.81|376.61|374.91|376.49|374.79|6
1730930010000|2024-11-06 21:53:30|376.52|374.82|376.53|374.83|376.54|374.84|376.5|374.8|7
1730930020000|2024-11-06 21:53:40|376.52|374.82|376.54|374.84|376.54|374.84|376.49|374.79|7
1730930030000|2024-11-06 21:53:50|376.52|374.82|376.51|374.81|376.52|374.82|376.49|374.79|10
1730930040000|2024-11-06 21:54:00|376.49|374.79|376.39|374.69|376.51|374.81|376.38|374.68|14
1730930050000|2024-11-06 21:54:10|376.4|374.7|376.49|374.79|376.49|374.79|376.37|374.67|12
1730930060000|2024-11-06 21:54:20|376.47|374.77|376.55|374.85|376.55|374.85|376.45|374.75|13
1730930070000|2024-11-06 21:54:30|376.53|374.83|376.49|374.79|376.54|374.84|376.47|374.77|7
1730930080000|2024-11-06 21:54:40|376.48|374.78|376.37|374.67|376.48|374.78|376.36|374.66|15
1730930090000|2024-11-06 21:54:50|376.36|374.66|376.28|374.58|376.36|374.66|376.26|374.56|19
1730930100000|2024-11-06 21:55:00|376.27|374.57|376.32|374.62|376.33|374.63|376.27|374.57|13
1730930110000|2024-11-06 21:55:10|376.31|374.61|376.28|374.58|376.31|374.61|376.28|374.58|7
1730930120000|2024-11-06 21:55:20|376.29|374.59|376.35|374.65|376.41|374.71|376.29|374.59|16
1730930130000|2024-11-06 21:55:30|376.36|374.66|376.35|374.65|376.36|374.66|376.32|374.62|4
1730930140000|2024-11-06 21:55:40|376.32|374.62|376.32|374.62|376.35|374.65|376.3|374.6|6
1730930150000|2024-11-06 21:55:50|376.31|374.61|376.32|374.62|376.32|374.62|376.31|374.61|2
1730930160000|2024-11-06 21:56:00|376.33|374.63|376.42|374.72|376.45|374.75|376.33|374.63|19
1730930170000|2024-11-06 21:56:10|376.41|374.71|376.37|374.67|376.42|374.72|376.37|374.67|11
1730930180000|2024-11-06 21:56:20|376.38|374.68|376.37|374.67|376.38|374.68|376.36|374.66|12
1730930190000|2024-11-06 21:56:30|376.34|374.64|376.32|374.62|376.34|374.64|376.31|374.61|7
1730930200000|2024-11-06 21:56:40|376.33|374.63|376.34|374.64|376.34|374.64|376.33|374.63|2
1730930210000|2024-11-06 21:56:50|376.33|374.63|376.26|374.56|376.44|374.74|376.26|374.56|13
1730930220000|2024-11-06 21:57:00|376.28|374.58|376.28|374.58|376.29|374.59|376.22|374.52|17
1730930230000|2024-11-06 21:57:10|376.29|374.59|376.29|374.59|376.29|374.59|376.28|374.58|5
1730930240000|2024-11-06 21:57:20|376.28|374.58|376.24|374.54|376.29|374.59|376.21|374.51|14
1730930250000|2024-11-06 21:57:30|376.23|374.53|376.23|374.53|376.25|374.55|376.22|374.52|11
1730930260000|2024-11-06 21:57:40|376.22|374.52|376.13|374.43|376.22|374.52|376.12|374.42|16
1730930270000|2024-11-06 21:57:50|376.14|374.44|376.13|374.43|376.14|374.44|376.13|374.43|6
1730930280000|2024-11-06 21:58:00|376.14|374.44|376.28|374.58|376.29|374.59|376.14|374.44|10
1730930290000|2024-11-06 21:58:10|376.29|374.59|376.38|374.68|376.39|374.69|376.29|374.59|15
1730930300000|2024-11-06 21:58:20|376.37|374.67|376.4|374.7|376.4|374.7|376.37|374.67|7
1730930310000|2024-11-06 21:58:30|376.39|374.69|376.35|374.65|376.39|374.69|376.35|374.65|7
1730930320000|2024-11-06 21:58:40|376.34|374.64|376.34|374.64|376.35|374.65|376.33|374.63|11
1730930330000|2024-11-06 21:58:50|376.31|374.61|376.44|374.74|376.44|374.74|376.27|374.57|9
1730930340000|2024-11-06 21:59:00|376.43|374.73|376.5|374.8|376.53|374.83|376.43|374.73|15
1730930350000|2024-11-06 21:59:10|376.49|374.79|376.46|374.76|376.5|374.8|376.44|374.74|18
1730930360000|2024-11-06 21:59:20|376.48|374.78|376.35|374.65|376.5|374.8|376.21|374.51|17
1730930370000|2024-11-06 21:59:30|376.34|374.64|376.36|374.66|376.42|374.72|376.3|374.6|19
1730930380000|2024-11-06 21:59:40|376.39|374.69|376.33|374.63|376.39|374.69|376.3|374.6|17
1730930390000|2024-11-06 21:59:50|376.29|374.59|376.31|374.61|376.31|374.61|376.29|374.59|4
1730930400000|2024-11-06 22:00:00|376.32|374.62|376.1|374.4|376.35|374.65|376.1|374.4|19
1730930410000|2024-11-06 22:00:10|376.12|374.42|376.31|374.61|376.31|374.61|376.12|374.42|17
1730930420000|2024-11-06 22:00:20|376.3|374.6|376.3|374.6|376.4|374.7|376.3|374.6|20
1730930430000|2024-11-06 22:00:30|376.31|374.61|376.63|374.93|376.63|374.93|376.31|374.61|16
1730930440000|2024-11-06 22:00:40|376.66|374.96|376.67|374.97|376.71|375.01|376.66|374.96|8
1730930450000|2024-11-06 22:00:50|376.65|374.95|376.67|374.97|376.67|374.97|376.59|374.89|18
1730930470000|2024-11-06 22:01:10|376.68|374.98|376.67|374.97|376.68|374.98|376.67|374.97|4
1730930480000|2024-11-06 22:01:20|376.68|374.98|376.67|374.97|376.71|375.01|376.67|374.97|7
1730930500000|2024-11-06 22:01:40|376.68|374.98|376.68|374.98|376.68|374.98|376.68|374.98|1
1730930510000|2024-11-06 22:01:50|376.69|374.99|376.73|375.03|376.73|375.03|376.69|374.99|5
1730930520000|2024-11-06 22:02:00|376.67|374.97|376.67|374.97|376.67|374.97|376.67|374.97|1
1730930530000|2024-11-06 22:02:10|376.68|374.98|376.67|374.97|376.69|374.99|376.67|374.97|4
1730930550000|2024-11-06 22:02:30|376.68|374.98|376.7|375|376.7|375|376.68|374.98|3
1730930560000|2024-11-06 22:02:40|376.67|374.97|376.68|374.98|376.68|374.98|376.67|374.97|2
1730930570000|2024-11-06 22:02:50|376.67|374.97|376.68|374.98|376.7|375|376.67|374.97|7
1730930580000|2024-11-06 22:03:00|376.69|374.99|376.67|374.97|376.7|375|376.67|374.97|4
1730930590000|2024-11-06 22:03:10|376.66|374.96|376.41|374.71|376.66|374.96|376.4|374.7|14
1730930600000|2024-11-06 22:03:20|376.4|374.7|376.52|374.82|376.53|374.83|376.37|374.67|14
1730930610000|2024-11-06 22:03:30|376.53|374.83|376.51|374.81|376.58|374.88|376.5|374.8|17
1730930620000|2024-11-06 22:03:40|376.5|374.8|376.48|374.78|376.5|374.8|376.45|374.75|11
1730930630000|2024-11-06 22:03:50|376.47|374.77|376.31|374.61|376.47|374.77|376.31|374.61|11
1730930640000|2024-11-06 22:04:00|376.3|374.6|376.2|374.5|376.3|374.6|376.19|374.49|13
1730930650000|2024-11-06 22:04:10|376.24|374.54|376.21|374.51|376.24|374.54|376.2|374.5|17
1730930660000|2024-11-06 22:04:20|376.22|374.52|376.38|374.68|376.39|374.69|376.18|374.48|19
1730930670000|2024-11-06 22:04:30|376.37|374.67|376.4|374.7|376.43|374.73|376.36|374.66|10
1730930680000|2024-11-06 22:04:40|376.39|374.69|376.37|374.67|376.39|374.69|376.36|374.66|12
1730930690000|2024-11-06 22:04:50|376.35|374.65|376.29|374.59|376.35|374.65|376.29|374.59|14
1730930700000|2024-11-06 22:05:00|376.3|374.6|376.25|374.55|376.3|374.6|376.19|374.49|7
1730930710000|2024-11-06 22:05:10|376.28|374.58|376.53|374.83|376.56|374.86|376.28|374.58|14
1730930720000|2024-11-06 22:05:20|376.48|374.78|376.5|374.8|376.52|374.82|376.48|374.78|12
1730930730000|2024-11-06 22:05:30|376.51|374.81|376.53|374.83|376.6|374.9|376.49|374.79|16
1730930740000|2024-11-06 22:05:40|376.5|374.8|376.43|374.73|376.53|374.83|376.43|374.73|14
1730930750000|2024-11-06 22:05:50|376.42|374.72|376.43|374.73|376.43|374.73|376.4|374.7|9
1730930760000|2024-11-06 22:06:00|376.4|374.7|376.58|374.88|376.58|374.88|376.4|374.7|12
1730930770000|2024-11-06 22:06:10|376.6|374.9|376.6|374.9|376.67|374.97|376.58|374.88|17
1730930780000|2024-11-06 22:06:20|376.59|374.89|376.69|374.99|376.69|374.99|376.59|374.89|5
1730930790000|2024-11-06 22:06:30|376.7|375|376.85|375.15|376.88|375.18|376.7|375|10
1730930800000|2024-11-06 22:06:40|376.86|375.16|377.14|375.44|377.14|375.44|376.85|375.15|14
1730930810000|2024-11-06 22:06:50|377.16|375.46|377.2|375.5|377.2|375.5|377.16|375.46|7
1730930820000|2024-11-06 22:07:00|377.16|375.46|377.1|375.4|377.16|375.46|377.1|375.4|12
1730930830000|2024-11-06 22:07:10|377.11|375.41|377.08|375.38|377.13|375.43|377.03|375.33|21
1730930840000|2024-11-06 22:07:20|377.1|375.4|376.96|375.26|377.11|375.41|376.96|375.26|17
1730930850000|2024-11-06 22:07:30|376.97|375.27|377.11|375.41|377.11|375.41|376.97|375.27|14
1730930860000|2024-11-06 22:07:40|377.06|375.36|377.02|375.32|377.09|375.39|377|375.3|11
1730930870000|2024-11-06 22:07:50|377.01|375.31|377|375.3|377.01|375.31|376.98|375.28|14
1730930880000|2024-11-06 22:08:00|376.98|375.28|377.11|375.41|377.14|375.44|376.98|375.28|17
1730930890000|2024-11-06 22:08:10|377.12|375.42|377.12|375.42|377.2|375.5|377.1|375.4|12
1730930900000|2024-11-06 22:08:20|377.11|375.41|376.97|375.27|377.12|375.42|376.97|375.27|14
1730930910000|2024-11-06 22:08:30|376.96|375.26|377.04|375.34|377.04|375.34|376.94|375.24|12
1730930920000|2024-11-06 22:08:40|377.03|375.33|377.11|375.41|377.16|375.46|377.03|375.33|20
1730930930000|2024-11-06 22:08:50|377.12|375.42|377.09|375.39|377.14|375.44|377.09|375.39|14
1730930940000|2024-11-06 22:09:00|377.1|375.4|377.04|375.34|377.11|375.41|377.02|375.32|17
1730930950000|2024-11-06 22:09:10|377.03|375.33|377.01|375.31|377.03|375.33|376.96|375.26|16
1730930960000|2024-11-06 22:09:20|377|375.3|377.15|375.45|377.16|375.46|376.99|375.29|17
1730930970000|2024-11-06 22:09:30|377.16|375.46|377.18|375.48|377.18|375.48|377.1|375.4|15
1730930980000|2024-11-06 22:09:40|377.16|375.46|377.12|375.42|377.16|375.46|377.09|375.39|12
1730930990000|2024-11-06 22:09:50|377.13|375.43|377.2|375.5|377.2|375.5|377.1|375.4|13
1730931010000|2024-11-06 22:10:10|377.21|375.51|377.41|375.71|377.41|375.71|377.21|375.51|4
1730931020000|2024-11-06 22:10:20|377.42|375.72|377.82|376.12|377.82|376.12|377.42|375.72|8
1730931030000|2024-11-06 22:10:30|377.86|376.16|377.86|376.16|377.86|376.16|377.86|376.16|1
1730931050000|2024-11-06 22:10:50|377.87|376.17|378.19|376.49|378.19|376.49|377.86|376.16|12
1730931060000|2024-11-06 22:11:00|378.18|376.48|378.12|376.42|378.18|376.48|378.09|376.39|14
1730931070000|2024-11-06 22:11:10|378.11|376.41|378.26|376.56|378.26|376.56|378.11|376.41|10
1730931080000|2024-11-06 22:11:20|378.32|376.62|378.37|376.67|378.39|376.69|378.32|376.62|7
1730931090000|2024-11-06 22:11:30|378.38|376.68|378.5|376.8|378.51|376.81|378.38|376.68|19
1730931100000|2024-11-06 22:11:40|378.47|376.77|378.31|376.61|378.48|376.78|378.31|376.61|13
1730931110000|2024-11-06 22:11:50|378.3|376.6|378.21|376.51|378.3|376.6|378.21|376.51|9
1730931120000|2024-11-06 22:12:00|378.17|376.47|378.17|376.47|378.2|376.5|378.12|376.42|14
1730931130000|2024-11-06 22:12:10|378.16|376.46|378.1|376.4|378.17|376.47|378.1|376.4|11
1730931140000|2024-11-06 22:12:20|378.09|376.39|378|376.3|378.09|376.39|378|376.3|5
1730931150000|2024-11-06 22:12:30|377.97|376.27|377.96|376.26|377.97|376.27|377.96|376.26|2
1730931160000|2024-11-06 22:12:40|377.95|376.25|377.92|376.22|377.95|376.25|377.92|376.22|2
1730931170000|2024-11-06 22:12:50|377.91|376.21|377.2|375.5|377.91|376.21|377.19|375.49|20
1730931180000|2024-11-06 22:13:00|377.19|375.49|377.2|375.5|377.23|375.53|377.18|375.48|15
1730931190000|2024-11-06 22:13:10|377.22|375.52|377.12|375.42|377.22|375.52|377.12|375.42|13
1730931200000|2024-11-06 22:13:20|377.11|375.41|377.01|375.31|377.11|375.41|377.01|375.31|9
1730931210000|2024-11-06 22:13:30|377.02|375.32|376.98|375.28|377.02|375.32|376.98|375.28|5
1730931220000|2024-11-06 22:13:40|376.97|375.27|376.75|375.05|376.97|375.27|376.74|375.04|8
1730931230000|2024-11-06 22:13:50|376.76|375.06|376.72|375.02|376.77|375.07|376.69|374.99|11
1730931240000|2024-11-06 22:14:00|376.73|375.03|376.73|375.03|376.75|375.05|376.72|375.02|11
1730931250000|2024-11-06 22:14:10|376.72|375.02|376.79|375.09|376.81|375.11|376.71|375.01|14
1730931260000|2024-11-06 22:14:20|376.76|375.06|376.89|375.19|376.9|375.2|376.76|375.06|14
1730931270000|2024-11-06 22:14:30|376.87|375.17|376.73|375.03|376.88|375.18|376.73|375.03|16
1730931280000|2024-11-06 22:14:40|376.67|374.97|376.55|374.85|376.73|375.03|376.54|374.84|11
1730931290000|2024-11-06 22:14:50|376.57|374.87|376.52|374.82|376.57|374.87|376.52|374.82|10
1730931300000|2024-11-06 22:15:00|376.46|374.76|376.27|374.57|376.47|374.77|376.27|374.57|14
1730931310000|2024-11-06 22:15:10|376.28|374.58|376.31|374.61|376.35|374.65|376.21|374.51|20
1730931320000|2024-11-06 22:15:20|376.32|374.62|376.19|374.49|376.32|374.62|376.17|374.47|21
1730931330000|2024-11-06 22:15:30|376.18|374.48|376.17|374.47|376.19|374.49|376.16|374.46|11
1730931340000|2024-11-06 22:15:40|376.12|374.42|376.08|374.38|376.12|374.42|376.08|374.38|6
1730931350000|2024-11-06 22:15:50|376.05|374.35|375.93|374.23|376.05|374.35|375.93|374.23|14
1730931360000|2024-11-06 22:16:00|375.92|374.22|375.89|374.19|375.92|374.22|375.89|374.19|3
1730931370000|2024-11-06 22:16:10|375.9|374.2|375.91|374.21|375.93|374.23|375.9|374.2|5
1730931380000|2024-11-06 22:16:20|375.92|374.22|375.93|374.23|375.99|374.29|375.9|374.2|19
1730931390000|2024-11-06 22:16:30|375.92|374.22|376.07|374.37|376.07|374.37|375.91|374.21|15
1730931400000|2024-11-06 22:16:40|376.06|374.36|375.94|374.24|376.06|374.36|375.89|374.19|20
1730931410000|2024-11-06 22:16:50|375.93|374.23|375.91|374.21|375.93|374.23|375.9|374.2|11
1730931420000|2024-11-06 22:17:00|375.89|374.19|375.92|374.22|375.97|374.27|375.88|374.18|11
1730931430000|2024-11-06 22:17:10|375.94|374.24|375.94|374.24|376.1|374.4|375.9|374.2|18
1730931440000|2024-11-06 22:17:20|375.98|374.28|376|374.3|376.03|374.33|375.95|374.25|10
1730931450000|2024-11-06 22:17:30|375.99|374.29|376.18|374.48|376.21|374.51|375.99|374.29|18
1730931460000|2024-11-06 22:17:40|376.16|374.46|376.13|374.43|376.17|374.47|376.11|374.41|7
1730931470000|2024-11-06 22:17:50|376.12|374.42|376.19|374.49|376.19|374.49|376.11|374.41|9
1730931480000|2024-11-06 22:18:00|376.18|374.48|376.19|374.49|376.25|374.55|376.18|374.48|13
1730931490000|2024-11-06 22:18:10|376.17|374.47|376.13|374.43|376.17|374.47|376.13|374.43|10
1730931500000|2024-11-06 22:18:20|376.14|374.44|376.06|374.36|376.14|374.44|376.06|374.36|15
1730931510000|2024-11-06 22:18:30|376.07|374.37|376.13|374.43|376.14|374.44|376.06|374.36|11
1730931520000|2024-11-06 22:18:40|376.12|374.42|376.31|374.61|376.31|374.61|376.12|374.42|10
1730931530000|2024-11-06 22:18:50|376.32|374.62|376.52|374.82|376.52|374.82|376.32|374.62|13
1730931540000|2024-11-06 22:19:00|376.61|374.91|376.61|374.91|376.64|374.94|376.56|374.86|14
1730931550000|2024-11-06 22:19:10|376.6|374.9|376.71|375.01|376.72|375.02|376.57|374.87|15
1730931560000|2024-11-06 22:19:20|376.7|375|376.95|375.25|376.95|375.25|376.63|374.93|11
1730931570000|2024-11-06 22:19:30|376.94|375.24|376.95|375.25|376.96|375.26|376.93|375.23|7
1730931580000|2024-11-06 22:19:40|376.96|375.26|376.9|375.2|376.96|375.26|376.9|375.2|11
1730931590000|2024-11-06 22:19:50|376.91|375.21|376.81|375.11|376.91|375.21|376.79|375.09|7
1730931600000|2024-11-06 22:20:00|376.8|375.1|376.77|375.07|376.8|375.1|376.77|375.07|6
1730931610000|2024-11-06 22:20:10|376.76|375.06|376.84|375.14|376.84|375.14|376.76|375.06|8
1730931620000|2024-11-06 22:20:20|376.85|375.15|376.97|375.27|377.01|375.31|376.85|375.15|7
1730931630000|2024-11-06 22:20:30|376.93|375.23|376.96|375.26|376.96|375.26|376.91|375.21|7
1730931640000|2024-11-06 22:20:40|376.99|375.29|376.95|375.25|377.01|375.31|376.95|375.25|7
1730931650000|2024-11-06 22:20:50|376.94|375.24|377.01|375.31|377.01|375.31|376.94|375.24|4
1730931660000|2024-11-06 22:21:00|377.09|375.39|377.02|375.32|377.22|375.52|377.02|375.32|7
1730931670000|2024-11-06 22:21:10|377|375.3|377.1|375.4|377.1|375.4|377|375.3|9
1730931680000|2024-11-06 22:21:20|377.07|375.37|377.06|375.36|377.07|375.37|377.03|375.33|15
1730931690000|2024-11-06 22:21:30|377.04|375.34|377|375.3|377.06|375.36|377|375.3|9
1730931700000|2024-11-06 22:21:40|376.99|375.29|376.96|375.26|376.99|375.29|376.96|375.26|5
1730931710000|2024-11-06 22:21:50|376.95|375.25|376.95|375.25|376.96|375.26|376.93|375.23|7
1730931720000|2024-11-06 22:22:00|376.92|375.22|376.85|375.15|376.94|375.24|376.85|375.15|9
1730931730000|2024-11-06 22:22:10|376.84|375.14|376.84|375.14|376.85|375.15|376.83|375.13|7
1730931740000|2024-11-06 22:22:20|376.83|375.13|376.94|375.24|376.95|375.25|376.83|375.13|12
1730931750000|2024-11-06 22:22:30|376.95|375.25|376.94|375.24|376.96|375.26|376.94|375.24|4
1730931760000|2024-11-06 22:22:40|376.95|375.25|376.95|375.25|376.95|375.25|376.95|375.25|1
1730931770000|2024-11-06 22:22:50|376.94|375.24|376.95|375.25|376.95|375.25|376.94|375.24|4
1730931780000|2024-11-06 22:23:00|376.92|375.22|376.87|375.17|376.92|375.22|376.86|375.16|9
1730931800000|2024-11-06 22:23:20|376.86|375.16|376.77|375.07|376.86|375.16|376.77|375.07|9
1730931810000|2024-11-06 22:23:30|376.73|375.03|376.66|374.96|376.73|375.03|376.66|374.96|7
1730931820000|2024-11-06 22:23:40|376.65|374.95|376.64|374.94|376.65|374.95|376.64|374.94|2
1730931830000|2024-11-06 22:23:50|376.65|374.95|376.71|375.01|376.71|375.01|376.63|374.93|12
1730931840000|2024-11-06 22:24:00|376.72|375.02|376.77|375.07|376.77|375.07|376.72|375.02|5
1730931850000|2024-11-06 22:24:10|376.75|375.05|376.8|375.1|376.8|375.1|376.75|375.05|10
1730931860000|2024-11-06 22:24:20|376.82|375.12|376.83|375.13|376.83|375.13|376.8|375.1|5
1730931870000|2024-11-06 22:24:30|376.85|375.15|376.76|375.06|376.85|375.15|376.76|375.06|5
1730931880000|2024-11-06 22:24:40|376.75|375.05|376.74|375.04|376.78|375.08|376.74|375.04|8
1730931890000|2024-11-06 22:24:50|376.73|375.03|377.09|375.39|377.1|375.4|376.73|375.03|16
1730931900000|2024-11-06 22:25:00|377.1|375.4|377.05|375.35|377.1|375.4|377.03|375.33|4
1730931910000|2024-11-06 22:25:10|377.06|375.36|377.01|375.31|377.07|375.37|377.01|375.31|5
1730931920000|2024-11-06 22:25:20|377|375.3|377.09|375.39|377.09|375.39|377|375.3|8
1730931930000|2024-11-06 22:25:30|377.1|375.4|377.05|375.35|377.1|375.4|377.04|375.34|7
1730931940000|2024-11-06 22:25:40|377.04|375.34|377.04|375.34|377.04|375.34|377.04|375.34|1
1730931970000|2024-11-06 22:26:10|377.03|375.33|377.05|375.35|377.05|375.35|377.02|375.32|6
1730931980000|2024-11-06 22:26:20|377.03|375.33|376.98|375.28|377.03|375.33|376.98|375.28|4
1730931990000|2024-11-06 22:26:30|377.01|375.31|376.94|375.24|377.01|375.31|376.94|375.24|8
1730932000000|2024-11-06 22:26:40|376.95|375.25|376.96|375.26|376.96|375.26|376.95|375.25|4
1730932010000|2024-11-06 22:26:50|376.97|375.27|378.14|376.44|378.16|376.46|376.97|375.27|15
1730932020000|2024-11-06 22:27:00|378.13|376.43|378.25|376.55|378.35|376.65|378.13|376.43|12
1730932030000|2024-11-06 22:27:10|378.24|376.54|378.16|376.46|378.24|376.54|378.15|376.45|12
1730932040000|2024-11-06 22:27:20|378.17|376.47|378.04|376.34|378.17|376.47|378.04|376.34|12
1730932050000|2024-11-06 22:27:30|378.03|376.33|378.01|376.31|378.03|376.33|377.98|376.28|8
1730932060000|2024-11-06 22:27:40|378|376.3|377.85|376.15|378|376.3|377.82|376.12|17
1730932070000|2024-11-06 22:27:50|377.84|376.14|377.83|376.13|377.85|376.15|377.83|376.13|4
1730932080000|2024-11-06 22:28:00|377.8|376.1|377.81|376.11|377.82|376.12|377.79|376.09|5
1730932090000|2024-11-06 22:28:10|377.79|376.09|377.78|376.08|377.81|376.11|377.78|376.08|6
1730932110000|2024-11-06 22:28:30|377.75|376.05|377.74|376.04|377.75|376.05|377.74|376.04|2
1730932120000|2024-11-06 22:28:40|377.73|376.03|377.73|376.03|377.74|376.04|377.73|376.03|3
1730932130000|2024-11-06 22:28:50|377.72|376.02|377.72|376.02|377.72|376.02|377.72|376.02|1
1730932140000|2024-11-06 22:29:00|378.14|376.44|378.16|376.46|378.16|376.46|378.14|376.44|5
1730932150000|2024-11-06 22:29:10|378.15|376.45|378.14|376.44|378.15|376.45|378.14|376.44|2
1730932160000|2024-11-06 22:29:20|378.16|376.46|378.16|376.46|378.16|376.46|378.16|376.46|1
1730932200000|2024-11-06 22:30:00|378.17|376.47|378.18|376.48|378.2|376.5|378.17|376.47|5
1730932210000|2024-11-06 22:30:10|378.19|376.49|378.23|376.53|378.23|376.53|378.19|376.49|5
1730932220000|2024-11-06 22:30:20|378.14|376.44|378.15|376.45|378.15|376.45|378.09|376.39|8
1730932230000|2024-11-06 22:30:30|378.13|376.43|378.14|376.44|378.14|376.44|378.13|376.43|2
1730932240000|2024-11-06 22:30:40|378.12|376.42|378.12|376.42|378.14|376.44|378.12|376.42|5
1730932250000|2024-11-06 22:30:50|378.14|376.44|378.13|376.43|378.14|376.44|378.11|376.41|9
1730932260000|2024-11-06 22:31:00|378.11|376.41|378.1|376.4|378.13|376.43|378.07|376.37|9
1730932270000|2024-11-06 22:31:10|378.08|376.38|378|376.3|378.08|376.38|377.97|376.27|11
1730932280000|2024-11-06 22:31:20|377.99|376.29|377.83|376.13|377.99|376.29|377.82|376.12|16
1730932290000|2024-11-06 22:31:30|377.8|376.1|377.87|376.17|377.89|376.19|377.8|376.1|16
1730932300000|2024-11-06 22:31:40|377.86|376.16|377.83|376.13|377.89|376.19|377.83|376.13|17
1730932310000|2024-11-06 22:31:50|377.82|376.12|377.81|376.11|377.82|376.12|377.81|376.11|2
1730932320000|2024-11-06 22:32:00|377.8|376.1|377.79|376.09|377.8|376.1|377.78|376.08|7
1730932330000|2024-11-06 22:32:10|377.76|376.06|377.75|376.05|377.79|376.09|377.75|376.05|5
1730932340000|2024-11-06 22:32:20|377.77|376.07|377.83|376.13|377.83|376.13|377.76|376.06|5
1730932350000|2024-11-06 22:32:30|377.82|376.12|377.96|376.26|377.96|376.26|377.78|376.08|13
1730932360000|2024-11-06 22:32:40|377.99|376.29|377.86|376.16|377.99|376.29|377.86|376.16|10
1730932370000|2024-11-06 22:32:50|377.84|376.14|377.98|376.28|377.98|376.28|377.84|376.14|15
1730932380000|2024-11-06 22:33:00|377.97|376.27|377.88|376.18|378|376.3|377.88|376.18|17
1730932390000|2024-11-06 22:33:10|377.87|376.17|377.86|376.16|377.89|376.19|377.84|376.14|10
1730932400000|2024-11-06 22:33:20|377.87|376.17|377.84|376.14|377.87|376.17|377.84|376.14|7
1730932410000|2024-11-06 22:33:30|379.45|377.75|380.39|378.69|380.39|378.69|379.45|377.75|23
1730932420000|2024-11-06 22:33:40|380.4|378.7|380.84|379.14|380.84|379.14|380.4|378.7|15
1730932430000|2024-11-06 22:33:50|380.86|379.16|383.14|381.44|383.24|381.54|380.86|379.16|14
1730932440000|2024-11-06 22:34:00|383.13|381.43|382.85|381.15|383.16|381.46|382.85|381.15|18
1730932450000|2024-11-06 22:34:10|382.88|381.18|382.43|380.73|382.88|381.18|382.43|380.73|18
1730932460000|2024-11-06 22:34:20|382.4|380.7|382.18|380.48|382.4|380.7|382.17|380.47|14
1730932470000|2024-11-06 22:34:30|382.19|380.49|382.13|380.43|382.19|380.49|382.12|380.42|12
1730932480000|2024-11-06 22:34:40|382.12|380.42|381.55|379.85|382.12|380.42|381.55|379.85|23
1730932490000|2024-11-06 22:34:50|381.54|379.84|380.92|379.22|381.54|379.84|380.92|379.22|19
1730932500000|2024-11-06 22:35:00|380.91|379.21|380.75|379.05|380.91|379.21|380.72|379.02|14
1730932510000|2024-11-06 22:35:10|380.73|379.03|380.71|379.01|380.73|379.03|380.7|379|10
1730932520000|2024-11-06 22:35:20|380.72|379.02|380.34|378.64|380.72|379.02|380.34|378.64|14
1730932530000|2024-11-06 22:35:30|380.35|378.65|380.38|378.68|380.39|378.69|380.35|378.65|13
1730932540000|2024-11-06 22:35:40|380.39|378.69|380.41|378.71|380.41|378.71|380.37|378.67|12
1730932550000|2024-11-06 22:35:50|380.44|378.74|380.72|379.02|380.72|379.02|380.44|378.74|11
1730932560000|2024-11-06 22:36:00|380.74|379.04|380.75|379.05|380.77|379.07|380.74|379.04|7
1730932570000|2024-11-06 22:36:10|380.76|379.06|380.78|379.08|380.78|379.08|380.76|379.06|4
1730932610000|2024-11-06 22:36:50|380.82|379.12|380.87|379.17|380.87|379.17|380.82|379.12|5
1730932620000|2024-11-06 22:37:00|380.88|379.18|380.88|379.18|380.88|379.18|380.88|379.18|1
1730932640000|2024-11-06 22:37:20|380.94|379.24|381.67|379.97|381.75|380.05|380.94|379.24|11
1730932650000|2024-11-06 22:37:30|381.68|379.98|381.74|380.04|381.77|380.07|381.68|379.98|13
1730932660000|2024-11-06 22:37:40|381.75|380.05|380.93|379.23|381.75|380.05|380.92|379.22|12
1730932670000|2024-11-06 22:37:50|380.94|379.24|380.9|379.2|380.99|379.29|380.89|379.19|11
1730932680000|2024-11-06 22:38:00|380.89|379.19|380.98|379.28|380.98|379.28|380.88|379.18|7
1730932690000|2024-11-06 22:38:10|380.99|379.29|380.94|379.24|380.99|379.29|380.94|379.24|8
1730932700000|2024-11-06 22:38:20|380.95|379.25|381.18|379.48|381.18|379.48|380.95|379.25|6
1730932710000|2024-11-06 22:38:30|381.19|379.49|381.15|379.45|381.19|379.49|381.14|379.44|6
1730932720000|2024-11-06 22:38:40|381.16|379.46|381.15|379.45|381.17|379.47|381.14|379.44|4
1730932730000|2024-11-06 22:38:50|381.16|379.46|381.16|379.46|381.18|379.48|381.15|379.45|5
1730932740000|2024-11-06 22:39:00|381.17|379.47|381.1|379.4|381.17|379.47|381.07|379.37|4
1730932750000|2024-11-06 22:39:10|381.09|379.39|381.18|379.48|381.18|379.48|381.08|379.38|9
1730932760000|2024-11-06 22:39:20|381.19|379.49|381.48|379.78|381.48|379.78|381.19|379.49|4
1730932770000|2024-11-06 22:39:30|381.46|379.76|381.46|379.76|381.46|379.76|381.46|379.76|1
1730932790000|2024-11-06 22:39:50|381.47|379.77|381.47|379.77|381.47|379.77|381.47|379.77|1
1730932800000|2024-11-06 22:40:00|381.48|379.78|381.58|379.88|381.58|379.88|381.48|379.78|3
1730932820000|2024-11-06 22:40:20|381.52|379.82|381.48|379.78|381.52|379.82|381.48|379.78|3
1730932830000|2024-11-06 22:40:30|381.47|379.77|381.53|379.83|381.53|379.83|381.39|379.69|10
1730932850000|2024-11-06 22:40:50|381.52|379.82|381.53|379.83|381.54|379.84|381.52|379.82|4
1730932860000|2024-11-06 22:41:00|381.52|379.82|381.53|379.83|381.53|379.83|381.52|379.82|2
1730932870000|2024-11-06 22:41:10|381.52|379.82|381.53|379.83|381.53|379.83|381.49|379.79|10
1730932880000|2024-11-06 22:41:20|381.51|379.81|381.5|379.8|381.52|379.82|381.48|379.78|6
1730932890000|2024-11-06 22:41:30|381.47|379.77|381.45|379.75|381.47|379.77|381.44|379.74|5
1730932900000|2024-11-06 22:41:40|381.47|379.77|381.46|379.76|381.47|379.77|381.46|379.76|2
1730932910000|2024-11-06 22:41:50|381.45|379.75|381.44|379.74|381.45|379.75|381.44|379.74|2
1730932920000|2024-11-06 22:42:00|381.43|379.73|381.44|379.74|381.47|379.77|381.42|379.72|6
1730932930000|2024-11-06 22:42:10|381.43|379.73|381.35|379.65|381.48|379.78|381.35|379.65|10
1730932940000|2024-11-06 22:42:20|381.38|379.68|381.34|379.64|381.38|379.68|381.34|379.64|3
1730932950000|2024-11-06 22:42:30|381.36|379.66|381.4|379.7|381.4|379.7|381.34|379.64|5
1730932960000|2024-11-06 22:42:40|381.39|379.69|381.33|379.63|381.39|379.69|381.33|379.63|4
1730932970000|2024-11-06 22:42:50|381.32|379.62|381.32|379.62|381.32|379.62|381.32|379.62|1
1730932980000|2024-11-06 22:43:00|381.31|379.61|381.32|379.62|381.34|379.64|381.31|379.61|8
1730932990000|2024-11-06 22:43:10|381.31|379.61|381.3|379.6|381.31|379.61|381.3|379.6|2
1730933010000|2024-11-06 22:43:30|381.31|379.61|381.34|379.64|381.36|379.66|381.31|379.61|4
1730933020000|2024-11-06 22:43:40|381.36|379.66|381.88|380.18|381.88|380.18|381.35|379.65|9
1730933030000|2024-11-06 22:43:50|381.85|380.15|381.89|380.19|381.89|380.19|381.85|380.15|9
1730933040000|2024-11-06 22:44:00|381.86|380.16|381.8|380.1|381.89|380.19|381.75|380.05|13
1730933050000|2024-11-06 22:44:10|381.79|380.09|381.79|380.09|381.83|380.13|381.77|380.07|10
1730933060000|2024-11-06 22:44:20|381.74|380.04|381.72|380.02|381.78|380.08|381.72|380.02|12
1730933070000|2024-11-06 22:44:30|381.73|380.03|381.7|380|381.73|380.03|381.7|380|5
1730933080000|2024-11-06 22:44:40|381.65|379.95|381.71|380.01|381.71|380.01|381.65|379.95|3
1730933100000|2024-11-06 22:45:00|381.7|380|381.71|380.01|381.71|380.01|381.7|380|2
1730933110000|2024-11-06 22:45:10|381.7|380|381.7|380|381.7|380|381.65|379.95|12
1730933120000|2024-11-06 22:45:20|381.67|379.97|381.67|379.97|381.67|379.97|381.67|379.97|1
1730933130000|2024-11-06 22:45:30|381.68|379.98|381.69|379.99|381.69|379.99|381.68|379.98|2
1730933140000|2024-11-06 22:45:40|381.71|380.01|381.67|379.97|381.71|380.01|381.67|379.97|6
1730933150000|2024-11-06 22:45:50|381.66|379.96|381.66|379.96|381.66|379.96|381.66|379.96|1
1730933160000|2024-11-06 22:46:00|381.65|379.95|381.66|379.96|381.66|379.96|381.65|379.95|2
1730933170000|2024-11-06 22:46:10|381.65|379.95|381.65|379.95|381.66|379.96|381.65|379.95|3
1730933180000|2024-11-06 22:46:20|381.66|379.96|381.65|379.95|381.66|379.96|381.65|379.95|2
1730933190000|2024-11-06 22:46:30|381.68|379.98|381.68|379.98|381.68|379.98|381.68|379.98|1
1730933200000|2024-11-06 22:46:40|381.66|379.96|381.65|379.95|381.66|379.96|381.65|379.95|2
1730933210000|2024-11-06 22:46:50|381.64|379.94|381.51|379.81|381.64|379.94|381.51|379.81|3
1730933220000|2024-11-06 22:47:00|381.5|379.8|381.51|379.81|381.53|379.83|381.47|379.77|12
1730933230000|2024-11-06 22:47:10|381.5|379.8|381.43|379.73|381.5|379.8|381.43|379.73|7
1730933240000|2024-11-06 22:47:20|381.46|379.76|381.3|379.6|381.47|379.77|381.3|379.6|24
1730933250000|2024-11-06 22:47:30|381.29|379.59|381.2|379.5|381.29|379.59|381.2|379.5|10
1730933260000|2024-11-06 22:47:40|381.19|379.49|381.15|379.45|381.19|379.49|381.15|379.45|4
1730933270000|2024-11-06 22:47:50|381.14|379.44|381.12|379.42|381.16|379.46|381.12|379.42|6
1730933280000|2024-11-06 22:48:00|381.11|379.41|380.98|379.28|381.11|379.41|380.98|379.28|5
1730933290000|2024-11-06 22:48:10|380.99|379.29|381.04|379.34|381.04|379.34|380.98|379.28|9
1730933300000|2024-11-06 22:48:20|381.03|379.33|381.18|379.48|381.2|379.5|381.03|379.33|10
1730933310000|2024-11-06 22:48:30|381.17|379.47|381.27|379.57|381.38|379.68|381.17|379.47|25
1730933320000|2024-11-06 22:48:40|381.28|379.58|381.38|379.68|381.39|379.69|381.27|379.57|15
1730933330000|2024-11-06 22:48:50|381.39|379.69|381.4|379.7|381.42|379.72|381.38|379.68|16
1730933340000|2024-11-06 22:49:00|381.39|379.69|381.43|379.73|381.43|379.73|381.37|379.67|16
1730933350000|2024-11-06 22:49:10|381.42|379.72|381.47|379.77|381.47|379.77|381.42|379.72|9
1730933360000|2024-11-06 22:49:20|381.45|379.75|381.47|379.77|381.47|379.77|381.45|379.75|3
1730933370000|2024-11-06 22:49:30|381.43|379.73|381.44|379.74|381.44|379.74|381.43|379.73|2
1730933380000|2024-11-06 22:49:40|381.45|379.75|381.62|379.92|381.62|379.92|381.44|379.74|22
1730933390000|2024-11-06 22:49:50|381.61|379.91|381.6|379.9|381.61|379.91|381.58|379.88|7
1730933400000|2024-11-06 22:50:00|381.61|379.91|381.67|379.97|381.72|380.02|381.61|379.91|10
1730933410000|2024-11-06 22:50:10|381.64|379.94|381.59|379.89|381.64|379.94|381.59|379.89|5
1730933420000|2024-11-06 22:50:20|381.6|379.9|381.52|379.82|381.6|379.9|381.52|379.82|7
1730933430000|2024-11-06 22:50:30|381.5|379.8|381.49|379.79|381.5|379.8|381.49|379.79|6
1730933440000|2024-11-06 22:50:40|381.5|379.8|381.53|379.83|381.56|379.86|381.5|379.8|12
1730933450000|2024-11-06 22:50:50|381.54|379.84|381.63|379.93|381.65|379.95|381.54|379.84|13
1730933460000|2024-11-06 22:51:00|381.65|379.95|381.8|380.1|381.8|380.1|381.59|379.89|19
1730933470000|2024-11-06 22:51:10|382.12|380.42|382.32|380.62|382.33|380.63|382.12|380.42|15
1730933480000|2024-11-06 22:51:20|382.33|380.63|382.48|380.78|382.5|380.8|382.32|380.62|12
1730933490000|2024-11-06 22:51:30|382.47|380.77|382.37|380.67|382.48|380.78|382.29|380.59|13
1730933500000|2024-11-06 22:51:40|382.35|380.65|382.45|380.75|382.46|380.76|382.33|380.63|13
1730933510000|2024-11-06 22:51:50|382.46|380.76|382.57|380.87|382.57|380.87|382.46|380.76|8
1730933520000|2024-11-06 22:52:00|382.56|380.86|382.56|380.86|382.56|380.86|382.56|380.86|1
1730933530000|2024-11-06 22:52:10|382.55|380.85|382.43|380.73|382.55|380.85|382.43|380.73|10
1730933540000|2024-11-06 22:52:20|382.44|380.74|382.3|380.6|382.46|380.76|382.29|380.59|11
1730933550000|2024-11-06 22:52:30|382.14|380.44|382.13|380.43|382.16|380.46|382.13|380.43|9
1730933560000|2024-11-06 22:52:40|382.12|380.42|382.14|380.44|382.17|380.47|382.1|380.4|11
1730933570000|2024-11-06 22:52:50|382.12|380.42|382.1|380.4|382.12|380.42|382.07|380.37|14
1730933580000|2024-11-06 22:53:00|382.11|380.41|382.54|380.84|382.54|380.84|382.11|380.41|12
1730933590000|2024-11-06 22:53:10|382.53|380.83|382.45|380.75|382.53|380.83|382.45|380.75|7
1730933600000|2024-11-06 22:53:20|382.46|380.76|382.45|380.75|382.46|380.76|382.42|380.72|6
1730933610000|2024-11-06 22:53:30|382.46|380.76|382.6|380.9|382.6|380.9|382.46|380.76|6
1730933620000|2024-11-06 22:53:40|382.61|380.91|383.1|381.4|383.11|381.41|382.61|380.91|18
1730933630000|2024-11-06 22:53:50|383.04|381.34|382.97|381.27|383.05|381.35|382.96|381.26|19
1730933640000|2024-11-06 22:54:00|382.98|381.28|382.94|381.24|383.05|381.35|382.94|381.24|16
1730933650000|2024-11-06 22:54:10|382.89|381.19|382.82|381.12|382.89|381.19|382.79|381.09|14
1730933660000|2024-11-06 22:54:20|382.79|381.09|382.83|381.13|382.83|381.13|382.77|381.07|20
1730933670000|2024-11-06 22:54:30|382.82|381.12|382.79|381.09|382.82|381.12|382.77|381.07|6
1730933680000|2024-11-06 22:54:40|382.78|381.08|382.69|380.99|382.78|381.08|382.69|380.99|9
1730933690000|2024-11-06 22:54:50|382.68|380.98|382.71|381.01|382.71|381.01|382.67|380.97|5
1730933700000|2024-11-06 22:55:00|382.69|380.99|382.58|380.88|382.71|381.01|382.58|380.88|9
1730933710000|2024-11-06 22:55:10|382.57|380.87|382.48|380.78|382.57|380.87|382.48|380.78|8
1730933720000|2024-11-06 22:55:20|382.47|380.77|382.48|380.78|382.49|380.79|382.47|380.77|4
1730933740000|2024-11-06 22:55:40|382.49|380.79|382.48|380.78|382.51|380.81|382.48|380.78|4
1730933750000|2024-11-06 22:55:50|382.5|380.8|382.37|380.67|382.5|380.8|382.37|380.67|13
1730933760000|2024-11-06 22:56:00|382.36|380.66|382.61|380.91|382.61|380.91|382.35|380.65|19
1730933770000|2024-11-06 22:56:10|382.62|380.92|382.77|381.07|382.8|381.1|382.62|380.92|15
1730933780000|2024-11-06 22:56:20|382.74|381.04|382.75|381.05|382.78|381.08|382.74|381.04|10
1730933790000|2024-11-06 22:56:30|382.72|381.02|382.74|381.04|382.81|381.11|382.69|380.99|23
1730933800000|2024-11-06 22:56:40|382.75|381.05|382.7|381|382.77|381.07|382.69|380.99|8
1730933810000|2024-11-06 22:56:50|382.73|381.03|382.81|381.11|382.84|381.14|382.69|380.99|14
1730933820000|2024-11-06 22:57:00|382.83|381.13|382.81|381.11|382.83|381.13|382.74|381.04|10
1730933830000|2024-11-06 22:57:10|382.82|381.12|382.69|380.99|382.82|381.12|382.69|380.99|6
1730933840000|2024-11-06 22:57:20|382.7|381|382.7|381|382.73|381.03|382.7|381|5
1730933850000|2024-11-06 22:57:30|382.69|380.99|382.58|380.88|382.69|380.99|382.57|380.87|8
1730933860000|2024-11-06 22:57:40|382.55|380.85|382.65|380.95|382.66|380.96|382.55|380.85|6
1730933870000|2024-11-06 22:57:50|382.66|380.96|382.57|380.87|382.74|381.04|382.57|380.87|12
1730933880000|2024-11-06 22:58:00|382.56|380.86|382.46|380.76|382.56|380.86|382.46|380.76|13
1730933890000|2024-11-06 22:58:10|382.47|380.77|382.27|380.57|382.47|380.77|382.24|380.54|12
1730933900000|2024-11-06 22:58:20|382.3|380.6|382.44|380.74|382.44|380.74|382.3|380.6|11
1730933910000|2024-11-06 22:58:30|382.43|380.73|382.44|380.74|382.44|380.74|382.42|380.72|4
1730933920000|2024-11-06 22:58:40|382.46|380.76|382.58|380.88|382.7|381|382.45|380.75|17
1730933930000|2024-11-06 22:58:50|382.57|380.87|382.55|380.85|382.58|380.88|382.55|380.85|5
1730933940000|2024-11-06 22:59:00|382.52|380.82|382.5|380.8|382.52|380.82|382.46|380.76|8
1730933950000|2024-11-06 22:59:10|382.49|380.79|382.4|380.7|382.5|380.8|382.4|380.7|11
1730933960000|2024-11-06 22:59:20|382.41|380.71|382.38|380.68|382.41|380.71|382.36|380.66|10
1730933970000|2024-11-06 22:59:30|382.39|380.69|382.38|380.68|382.4|380.7|382.38|380.68|6
1730933980000|2024-11-06 22:59:40|382.37|380.67|382.36|380.66|382.37|380.67|382.36|380.66|2
1730933990000|2024-11-06 22:59:50|382.38|380.68|382.34|380.64|382.38|380.68|382.34|380.64|10
1730934000000|2024-11-06 23:00:00|382.28|380.58|382.33|380.63|382.55|380.85|382.28|380.58|23
1730934010000|2024-11-06 23:00:10|382.32|380.62|382.12|380.42|382.38|380.68|382.12|380.42|17
1730934020000|2024-11-06 23:00:20|382.1|380.4|382.3|380.6|382.3|380.6|382.02|380.32|20
1730934030000|2024-11-06 23:00:30|382.33|380.63|382.35|380.65|382.37|380.67|382.31|380.61|13
1730934040000|2024-11-06 23:00:40|382.36|380.66|382.35|380.65|382.37|380.67|382.28|380.58|18
1730934050000|2024-11-06 23:00:50|382.34|380.64|382.42|380.72|382.46|380.76|382.33|380.63|18
1730934060000|2024-11-06 23:01:00|382.41|380.71|382.49|380.79|382.52|380.82|382.41|380.71|21
1730934070000|2024-11-06 23:01:10|382.5|380.8|382.23|380.53|382.51|380.81|382.21|380.51|21
1730934080000|2024-11-06 23:01:20|382.24|380.54|382.29|380.59|382.45|380.75|382.24|380.54|20
1730934090000|2024-11-06 23:01:30|382.28|380.58|381.57|379.87|382.28|380.58|381.57|379.87|22
1730934100000|2024-11-06 23:01:40|381.58|379.88|381.27|379.57|381.59|379.89|381.2|379.5|27
1730934110000|2024-11-06 23:01:50|381.28|379.58|381.16|379.46|381.41|379.71|381.16|379.46|23
1730934120000|2024-11-06 23:02:00|381.14|379.44|381.09|379.39|381.25|379.55|381.08|379.38|21
1730934130000|2024-11-06 23:02:10|381.1|379.4|381.6|379.9|381.62|379.92|381.1|379.4|20
1730934140000|2024-11-06 23:02:20|381.61|379.91|381.42|379.72|381.61|379.91|381.42|379.72|15
1730934150000|2024-11-06 23:02:30|381.41|379.71|381.27|379.57|381.41|379.71|381.26|379.56|14
1730934160000|2024-11-06 23:02:40|381.15|379.45|380.96|379.26|381.15|379.45|380.96|379.26|19
1730934170000|2024-11-06 23:02:50|380.91|379.21|380.55|378.85|380.91|379.21|380.54|378.84|23
1730934180000|2024-11-06 23:03:00|380.54|378.84|380.54|378.84|380.55|378.85|380.4|378.7|26
1730934190000|2024-11-06 23:03:10|380.55|378.85|380.57|378.87|380.57|378.87|380.52|378.82|12
1730934200000|2024-11-06 23:03:20|380.56|378.86|380.25|378.55|380.56|378.86|380.24|378.54|19
1730934210000|2024-11-06 23:03:30|380.26|378.56|379.94|378.24|380.29|378.59|379.89|378.19|24
1730934220000|2024-11-06 23:03:40|379.95|378.25|380.07|378.37|380.16|378.46|379.94|378.24|14
1730934230000|2024-11-06 23:03:50|380.1|378.4|380.11|378.41|380.16|378.46|380.1|378.4|8
1730934240000|2024-11-06 23:04:00|380.13|378.43|380.51|378.81|380.53|378.83|380|378.3|24
1730934250000|2024-11-06 23:04:10|380.52|378.82|380.65|378.95|380.68|378.98|380.45|378.75|23
1730934260000|2024-11-06 23:04:20|380.64|378.94|380.67|378.97|380.7|379|380.59|378.89|21
1730934270000|2024-11-06 23:04:30|380.59|378.89|380.17|378.47|380.59|378.89|380.17|378.47|24
1730934280000|2024-11-06 23:04:40|380.16|378.46|380.06|378.36|380.16|378.46|379.94|378.24|25
1730934290000|2024-11-06 23:04:50|380.07|378.37|379.91|378.21|380.07|378.37|379.91|378.21|11
1730934300000|2024-11-06 23:05:00|379.9|378.2|380.26|378.56|380.26|378.56|379.87|378.17|21
1730934310000|2024-11-06 23:05:10|380.29|378.59|380.19|378.49|380.51|378.81|380.06|378.36|24
1730934320000|2024-11-06 23:05:20|380.18|378.48|379.97|378.27|380.19|378.49|379.96|378.26|20
1730934330000|2024-11-06 23:05:30|379.96|378.26|380.06|378.36|380.09|378.39|379.9|378.2|20
1730934340000|2024-11-06 23:05:40|380.01|378.31|379.73|378.03|380.01|378.31|379.68|377.98|19
1730934350000|2024-11-06 23:05:50|379.74|378.04|380.09|378.39|380.15|378.45|379.74|378.04|16
1730934360000|2024-11-06 23:06:00|380.08|378.38|379.73|378.03|380.08|378.38|379.73|378.03|23
1730934370000|2024-11-06 23:06:10|379.72|378.02|380.09|378.39|380.21|378.51|379.7|378|25
1730934380000|2024-11-06 23:06:20|380.08|378.38|380.09|378.39|380.28|378.58|380.08|378.38|26
1730934390000|2024-11-06 23:06:30|380.1|378.4|380.25|378.55|380.25|378.55|380.06|378.36|26
1730934400000|2024-11-06 23:06:40|380.27|378.57|380.09|378.39|380.31|378.61|380.08|378.38|21
1730934410000|2024-11-06 23:06:50|380.08|378.38|380.16|378.46|380.16|378.46|380.06|378.36|17
1730934420000|2024-11-06 23:07:00|380.17|378.47|380.33|378.63|380.33|378.63|380.17|378.47|18
1730934430000|2024-11-06 23:07:10|380.34|378.64|379.99|378.29|380.34|378.64|379.9|378.2|21
1730934440000|2024-11-06 23:07:20|380|378.3|380.05|378.35|380.05|378.35|379.97|378.27|15
1730934450000|2024-11-06 23:07:30|380.03|378.33|379.7|378|380.03|378.33|379.69|377.99|22
1730934460000|2024-11-06 23:07:40|379.69|377.99|379.57|377.87|379.69|377.99|379.57|377.87|16
1730934470000|2024-11-06 23:07:50|379.56|377.86|379.57|377.87|379.59|377.89|379.53|377.83|14
1730934480000|2024-11-06 23:08:00|379.53|377.83|379.55|377.85|379.55|377.85|379.46|377.76|14
1730934490000|2024-11-06 23:08:10|379.46|377.76|379.55|377.85|379.57|377.87|379.46|377.76|17
1730934500000|2024-11-06 23:08:20|379.56|377.86|379.44|377.74|379.58|377.88|379.44|377.74|18
1730934510000|2024-11-06 23:08:30|379.42|377.72|379.51|377.81|379.51|377.81|379.39|377.69|11
1730934520000|2024-11-06 23:08:40|379.52|377.82|379.48|377.78|379.55|377.85|379.47|377.77|18
1730934530000|2024-11-06 23:08:50|379.49|377.79|379.42|377.72|379.49|377.79|379.42|377.72|8
1730934540000|2024-11-06 23:09:00|379.41|377.71|379.21|377.51|379.41|377.71|378.95|377.25|19
1730934550000|2024-11-06 23:09:10|379.16|377.46|379.26|377.56|379.27|377.57|379.14|377.44|11
1730934560000|2024-11-06 23:09:20|379.27|377.57|379.56|377.86|379.6|377.9|379.27|377.57|21
1730934570000|2024-11-06 23:09:30|379.55|377.85|379.52|377.82|379.55|377.85|379.44|377.74|16
1730934580000|2024-11-06 23:09:40|379.51|377.81|379.49|377.79|379.52|377.82|379.49|377.79|6
1730934590000|2024-11-06 23:09:50|379.52|377.82|379.51|377.81|379.52|377.82|379.48|377.78|6
1730934600000|2024-11-06 23:10:00|379.5|377.8|379.5|377.8|379.5|377.8|379.47|377.77|9
1730934610000|2024-11-06 23:10:10|379.49|377.79|379.54|377.84|379.57|377.87|379.49|377.79|13
1730934620000|2024-11-06 23:10:20|379.53|377.83|379.61|377.91|379.62|377.92|379.51|377.81|18
1730934630000|2024-11-06 23:10:30|379.62|377.92|379.88|378.18|379.89|378.19|379.62|377.92|14
1730934640000|2024-11-06 23:10:40|379.86|378.16|379.82|378.12|379.86|378.16|379.79|378.09|13
1730934650000|2024-11-06 23:10:50|379.84|378.14|379.86|378.16|379.9|378.2|379.84|378.14|11
1730934660000|2024-11-06 23:11:00|379.81|378.11|379.79|378.09|379.87|378.17|379.79|378.09|15
1730934670000|2024-11-06 23:11:10|379.8|378.1|379.66|377.96|379.8|378.1|379.65|377.95|13
1730934680000|2024-11-06 23:11:20|379.68|377.98|379.69|377.99|379.69|377.99|379.66|377.96|9
1730934690000|2024-11-06 23:11:30|379.66|377.96|379.56|377.86|379.67|377.97|379.56|377.86|15
1730934700000|2024-11-06 23:11:40|379.55|377.85|379.62|377.92|379.63|377.93|379.53|377.83|15
1730934710000|2024-11-06 23:11:50|379.61|377.91|379.78|378.08|379.78|378.08|379.61|377.91|12
1730934720000|2024-11-06 23:12:00|379.77|378.07|379.83|378.13|379.83|378.13|379.69|377.99|21
1730934730000|2024-11-06 23:12:10|379.82|378.12|379.85|378.15|379.85|378.15|379.8|378.1|10
1730934740000|2024-11-06 23:12:20|379.86|378.16|379.78|378.08|379.86|378.16|379.7|378|11
1730934750000|2024-11-06 23:12:30|379.77|378.07|379.83|378.13|379.83|378.13|379.77|378.07|11
1730934760000|2024-11-06 23:12:40|379.84|378.14|379.83|378.13|379.86|378.16|379.82|378.12|5
1730934770000|2024-11-06 23:12:50|379.84|378.14|379.81|378.11|379.86|378.16|379.8|378.1|8
1730934780000|2024-11-06 23:13:00|379.83|378.13|379.78|378.08|379.9|378.2|379.78|378.08|13
1730934790000|2024-11-06 23:13:10|379.77|378.07|379.77|378.07|379.78|378.08|379.69|377.99|21
1730934800000|2024-11-06 23:13:20|379.79|378.09|379.84|378.14|379.84|378.14|379.74|378.04|12
1730934810000|2024-11-06 23:13:30|379.85|378.15|379.78|378.08|379.85|378.15|379.71|378.01|15
1730934820000|2024-11-06 23:13:40|379.79|378.09|379.56|377.86|379.8|378.1|379.56|377.86|22
1730934830000|2024-11-06 23:13:50|379.55|377.85|379.57|377.87|379.69|377.99|379.55|377.85|20
1730934840000|2024-11-06 23:14:00|379.56|377.86|379.76|378.06|379.76|378.06|379.54|377.84|17
1730934850000|2024-11-06 23:14:10|379.75|378.05|379.7|378|379.75|378.05|379.64|377.94|14
1730934860000|2024-11-06 23:14:20|379.71|378.01|379.9|378.2|379.92|378.22|379.69|377.99|19
1730934870000|2024-11-06 23:14:30|379.88|378.18|379.86|378.16|379.91|378.21|379.85|378.15|7
1730934880000|2024-11-06 23:14:40|379.87|378.17|379.92|378.22|379.92|378.22|379.87|378.17|5
1730934890000|2024-11-06 23:14:50|379.93|378.23|379.92|378.22|379.94|378.24|379.92|378.22|4
1730934900000|2024-11-06 23:15:00|381.12|379.42|381.04|379.34|381.12|379.42|381|379.3|5
1730934910000|2024-11-06 23:15:10|381.03|379.33|380.99|379.29|381.06|379.36|380.97|379.27|13
1730934920000|2024-11-06 23:15:20|381|379.3|381.13|379.43|381.13|379.43|380.99|379.29|8
1730934930000|2024-11-06 23:15:30|381.12|379.42|381.08|379.38|381.12|379.42|381.08|379.38|5
1730934940000|2024-11-06 23:15:40|381.13|379.43|381.04|379.34|381.13|379.43|381.04|379.34|8
1730934950000|2024-11-06 23:15:50|381.03|379.33|380.95|379.25|381.05|379.35|380.95|379.25|9
1730934960000|2024-11-06 23:16:00|380.94|379.24|380.94|379.24|380.94|379.24|380.92|379.22|6
1730934970000|2024-11-06 23:16:10|380.99|379.29|380.84|379.14|380.99|379.29|380.84|379.14|14
1730934980000|2024-11-06 23:16:20|380.83|379.13|380.72|379.02|380.83|379.13|380.72|379.02|13
1730934990000|2024-11-06 23:16:30|380.73|379.03|380.63|378.93|380.73|379.03|380.56|378.86|14
1730935000000|2024-11-06 23:16:40|380.62|378.92|380.61|378.91|380.62|378.92|380.57|378.87|9
1730935010000|2024-11-06 23:16:50|380.63|378.93|380.56|378.86|380.63|378.93|380.56|378.86|13
1730935020000|2024-11-06 23:17:00|380.57|378.87|380.54|378.84|380.61|378.91|380.54|378.84|11
1730935030000|2024-11-06 23:17:10|380.57|378.87|380.52|378.82|380.61|378.91|380.52|378.82|21
1730935040000|2024-11-06 23:17:20|380.51|378.81|380.48|378.78|380.51|378.81|380.48|378.78|10
1730935050000|2024-11-06 23:17:30|380.49|378.79|380.5|378.8|380.51|378.81|380.49|378.79|7
1730935060000|2024-11-06 23:17:40|380.49|378.79|380.5|378.8|380.52|378.82|380.49|378.79|7
1730935070000|2024-11-06 23:17:50|380.51|378.81|380.5|378.8|380.51|378.81|380.5|378.8|2
1730935080000|2024-11-06 23:18:00|380.49|378.79|380.47|378.77|380.49|378.79|380.47|378.77|5
1730935090000|2024-11-06 23:18:10|380.48|378.78|380.51|378.81|380.51|378.81|380.44|378.74|16
1730935100000|2024-11-06 23:18:20|380.52|378.82|380.73|379.03|380.8|379.1|380.51|378.81|14
1730935110000|2024-11-06 23:18:30|380.76|379.06|380.83|379.13|380.84|379.14|380.74|379.04|7
1730935120000|2024-11-06 23:18:40|380.82|379.12|380.84|379.14|380.84|379.14|380.81|379.11|5
1730935130000|2024-11-06 23:18:50|379.25|377.55|379.14|377.44|379.26|377.56|379.14|377.44|15
1730935140000|2024-11-06 23:19:00|379.11|377.41|379.25|377.55|379.25|377.55|379.04|377.34|20
1730935150000|2024-11-06 23:19:10|379.26|377.56|379.31|377.61|379.35|377.65|379.26|377.56|9
1730935160000|2024-11-06 23:19:20|379.32|377.62|379.27|377.57|379.34|377.64|379.22|377.52|14
1730935170000|2024-11-06 23:19:30|379.28|377.58|379.34|377.64|379.35|377.65|379.28|377.58|16
1730935180000|2024-11-06 23:19:40|379.35|377.65|379.35|377.65|379.35|377.65|379.35|377.65|1
1730935200000|2024-11-06 23:20:00|379.31|377.61|379.3|377.6|379.33|377.63|379.27|377.57|13
1730935210000|2024-11-06 23:20:10|379.29|377.59|379.28|377.58|379.33|377.63|379.23|377.53|12
1730935220000|2024-11-06 23:20:20|379.29|377.59|379.08|377.38|379.3|377.6|379.04|377.34|19
1730935230000|2024-11-06 23:20:30|379.11|377.41|379.3|377.6|379.3|377.6|379.11|377.41|15
1730935240000|2024-11-06 23:20:40|379.28|377.58|379.27|377.57|379.29|377.59|379.24|377.54|21
1730935250000|2024-11-06 23:20:50|379.28|377.58|379.31|377.61|379.34|377.64|379.27|377.57|15
1730935260000|2024-11-06 23:21:00|379.32|377.62|379.26|377.56|379.32|377.62|379.2|377.5|22
1730935270000|2024-11-06 23:21:10|379.27|377.57|379.35|377.65|379.35|377.65|379.27|377.57|9
1730935300000|2024-11-06 23:21:40|379.36|377.66|379.37|377.67|379.37|377.67|379.36|377.66|2
1730935310000|2024-11-06 23:21:50|379.31|377.61|379.35|377.65|379.35|377.65|379.31|377.61|4
1730935330000|2024-11-06 23:22:10|379.31|377.61|379.24|377.54|379.31|377.61|379.22|377.52|12
1730935340000|2024-11-06 23:22:20|379.23|377.53|378.99|377.29|379.25|377.55|378.99|377.29|20
1730935350000|2024-11-06 23:22:30|379.01|377.31|379.02|377.32|379.06|377.36|378.99|377.29|10
1730935360000|2024-11-06 23:22:40|379.03|377.33|378.94|377.24|379.05|377.35|378.94|377.24|11
1730935370000|2024-11-06 23:22:50|378.93|377.23|378.97|377.27|378.97|377.27|378.9|377.2|8
1730935380000|2024-11-06 23:23:00|379.05|377.35|379.18|377.48|379.18|377.48|379.04|377.34|10
1730935390000|2024-11-06 23:23:10|379.19|377.49|379.35|377.65|379.35|377.65|379.16|377.46|10
1730935400000|2024-11-06 23:23:20|379.44|377.74|379.69|377.99|379.69|377.99|379.44|377.74|5
1730935410000|2024-11-06 23:23:30|379.73|378.03|379.78|378.08|379.78|378.08|379.73|378.03|2
1730935430000|2024-11-06 23:23:50|379.84|378.14|379.92|378.22|379.92|378.22|379.84|378.14|2
1730935440000|2024-11-06 23:24:00|379.87|378.17|379.75|378.05|379.87|378.17|379.75|378.05|8
1730935450000|2024-11-06 23:24:10|379.76|378.06|379.58|377.88|379.76|378.06|379.56|377.86|13
1730935460000|2024-11-06 23:24:20|379.54|377.84|379.58|377.88|379.6|377.9|379.49|377.79|21
1730935470000|2024-11-06 23:24:30|379.55|377.85|379.6|377.9|379.6|377.9|379.53|377.83|18
1730935480000|2024-11-06 23:24:40|379.59|377.89|379.6|377.9|379.62|377.92|379.56|377.86|10
1730935490000|2024-11-06 23:24:50|379.61|377.91|379.74|378.04|379.75|378.05|379.59|377.89|17
1730935500000|2024-11-06 23:25:00|379.73|378.03|379.66|377.96|379.79|378.09|379.66|377.96|20
1730935510000|2024-11-06 23:25:10|379.65|377.95|379.65|377.95|379.73|378.03|379.65|377.95|16
1730935520000|2024-11-06 23:25:20|379.6|377.9|379.67|377.97|379.67|377.97|379.54|377.84|18
1730935530000|2024-11-06 23:25:30|379.66|377.96|379.73|378.03|379.73|378.03|379.63|377.93|10
1730935540000|2024-11-06 23:25:40|379.72|378.02|379.7|378|379.75|378.05|379.65|377.95|14
1730935550000|2024-11-06 23:25:50|379.69|377.99|379.6|377.9|379.69|377.99|379.6|377.9|13
1730935560000|2024-11-06 23:26:00|379.62|377.92|379.71|378.01|379.75|378.05|379.62|377.92|10
1730935570000|2024-11-06 23:26:10|379.7|378|379.74|378.04|379.75|378.05|379.7|378|9
1730935580000|2024-11-06 23:26:20|379.75|378.05|379.73|378.03|379.79|378.09|379.7|378|10
1730935590000|2024-11-06 23:26:30|379.75|378.05|379.78|378.08|379.78|378.08|379.73|378.03|11
1730935610000|2024-11-06 23:26:50|379.75|378.05|379.73|378.03|379.75|378.05|379.73|378.03|7
1730935620000|2024-11-06 23:27:00|379.72|378.02|379.73|378.03|379.78|378.08|379.71|378.01|16
1730935630000|2024-11-06 23:27:10|379.77|378.07|379.79|378.09|379.8|378.1|379.74|378.04|15
1730935640000|2024-11-06 23:27:20|379.8|378.1|379.75|378.05|379.81|378.11|379.73|378.03|8
1730935650000|2024-11-06 23:27:30|379.74|378.04|379.76|378.06|379.76|378.06|379.73|378.03|8
1730935660000|2024-11-06 23:27:40|379.77|378.07|379.8|378.1|379.81|378.11|379.77|378.07|9
1730935670000|2024-11-06 23:27:50|379.78|378.08|379.82|378.12|379.82|378.12|379.78|378.08|6
1730935700000|2024-11-06 23:28:20|379.92|378.22|380.19|378.49|380.19|378.49|379.92|378.22|10
1730935710000|2024-11-06 23:28:30|380.2|378.5|380.23|378.53|380.23|378.53|380.2|378.5|5
1730935720000|2024-11-06 23:28:40|380.21|378.51|380.24|378.54|380.24|378.54|380.21|378.51|4
1730935730000|2024-11-06 23:28:50|380.31|378.61|380.36|378.66|380.36|378.66|380.31|378.61|4
1730935770000|2024-11-06 23:29:30|380.55|378.85|380.74|379.04|380.85|379.15|380.55|378.85|17
1730935780000|2024-11-06 23:29:40|380.75|379.05|380.74|379.04|380.75|379.05|380.73|379.03|7
1730935790000|2024-11-06 23:29:50|380.75|379.05|380.72|379.02|380.75|379.05|380.7|379|10
1730935800000|2024-11-06 23:30:00|380.7|379|380.59|378.89|380.7|379|380.56|378.86|10
1730935810000|2024-11-06 23:30:10|380.6|378.9|380.49|378.79|380.62|378.92|380.47|378.77|10
1730935820000|2024-11-06 23:30:20|380.58|378.88|380.81|379.11|380.83|379.13|380.58|378.88|16
1730935830000|2024-11-06 23:30:30|380.78|379.08|380.84|379.14|380.84|379.14|380.78|379.08|2
1730935850000|2024-11-06 23:30:50|380.82|379.12|380.82|379.12|380.82|379.12|380.8|379.1|4
1730935860000|2024-11-06 23:31:00|380.84|379.14|380.8|379.1|380.84|379.14|380.8|379.1|3
1730935870000|2024-11-06 23:31:10|380.81|379.11|380.7|379|380.81|379.11|380.61|378.91|17
1730935880000|2024-11-06 23:31:20|380.71|379.01|380.84|379.14|380.84|379.14|380.71|379.01|3
1730935890000|2024-11-06 23:31:30|380.83|379.13|380.74|379.04|380.83|379.13|380.73|379.03|10
1730935900000|2024-11-06 23:31:40|380.75|379.05|380.72|379.02|380.75|379.05|380.72|379.02|7
1730935910000|2024-11-06 23:31:50|380.51|378.81|380.3|378.6|380.51|378.81|380.29|378.59|16
1730935920000|2024-11-06 23:32:00|380.33|378.63|380.37|378.67|380.37|378.67|380.27|378.57|18
1730935930000|2024-11-06 23:32:10|380.35|378.65|380.22|378.52|380.35|378.65|380.2|378.5|15
1730935940000|2024-11-06 23:32:20|380.21|378.51|380.1|378.4|380.21|378.51|380.03|378.33|14
1730935950000|2024-11-06 23:32:30|380.09|378.39|380.11|378.41|380.11|378.41|380.08|378.38|7
1730935960000|2024-11-06 23:32:40|380.12|378.42|380.16|378.46|380.16|378.46|380.12|378.42|7
1730935970000|2024-11-06 23:32:50|380.15|378.45|380.16|378.46|380.17|378.47|380.13|378.43|13
1730935980000|2024-11-06 23:33:00|380.17|378.47|380.27|378.57|380.32|378.62|380.17|378.47|8
1730935990000|2024-11-06 23:33:10|380.26|378.56|380.32|378.62|380.4|378.7|380.26|378.56|17
1730936000000|2024-11-06 23:33:20|380.31|378.61|380.55|378.85|380.57|378.87|380.31|378.61|18
1730936010000|2024-11-06 23:33:30|380.53|378.83|380.5|378.8|380.54|378.84|380.46|378.76|16
1730936020000|2024-11-06 23:33:40|380.49|378.79|380.49|378.79|380.54|378.84|380.48|378.78|10
1730936030000|2024-11-06 23:33:50|380.48|378.78|380.31|378.61|380.49|378.79|380.26|378.56|17
1730936040000|2024-11-06 23:34:00|380.3|378.6|380.29|378.59|380.31|378.61|380.29|378.59|5
1730936050000|2024-11-06 23:34:10|380.28|378.58|380.19|378.49|380.28|378.58|380.19|378.49|6
1730936060000|2024-11-06 23:34:20|380.23|378.53|379.9|378.2|380.23|378.53|379.87|378.17|18
1730936070000|2024-11-06 23:34:30|379.89|378.19|379.95|378.25|379.95|378.25|379.88|378.18|9
1730936080000|2024-11-06 23:34:40|379.92|378.22|379.88|378.18|379.93|378.23|379.87|378.17|13
1730936090000|2024-11-06 23:34:50|379.89|378.19|380.23|378.53|380.25|378.55|379.89|378.19|20
1730936100000|2024-11-06 23:35:00|380.24|378.54|379.98|378.28|380.26|378.56|379.98|378.28|13
1730936110000|2024-11-06 23:35:10|379.99|378.29|379.74|378.04|380.06|378.36|379.74|378.04|22
1730936120000|2024-11-06 23:35:20|379.68|377.98|379.68|377.98|379.73|378.03|379.66|377.96|17
1730936130000|2024-11-06 23:35:30|379.69|377.99|379.6|377.9|379.71|378.01|379.57|377.87|17
1730936140000|2024-11-06 23:35:40|379.59|377.89|379.6|377.9|379.6|377.9|379.51|377.81|18
1730936150000|2024-11-06 23:35:50|379.61|377.91|379.74|378.04|379.8|378.1|379.61|377.91|14
1730936160000|2024-11-06 23:36:00|379.73|378.03|379.91|378.21|379.91|378.21|379.73|378.03|18
1730936170000|2024-11-06 23:36:10|379.84|378.14|379.91|378.21|379.91|378.21|379.84|378.14|6
1730936180000|2024-11-06 23:36:20|380.02|378.32|380.19|378.49|380.23|378.53|380.02|378.32|6
1730936190000|2024-11-06 23:36:30|380.2|378.5|380.12|378.42|380.29|378.59|380.07|378.37|16
1730936200000|2024-11-06 23:36:40|380.13|378.43|380.08|378.38|380.14|378.44|380.05|378.35|8
1730936210000|2024-11-06 23:36:50|380.07|378.37|380.13|378.43|380.13|378.43|380.05|378.35|7
1730936220000|2024-11-06 23:37:00|380.19|378.49|379.89|378.19|380.19|378.49|379.87|378.17|18
1730936230000|2024-11-06 23:37:10|379.88|378.18|379.77|378.07|379.88|378.18|379.77|378.07|13
1730936240000|2024-11-06 23:37:20|379.78|378.08|379.7|378|379.84|378.14|379.7|378|11
1730936250000|2024-11-06 23:37:30|379.69|377.99|379.73|378.03|379.74|378.04|379.66|377.96|13
1730936260000|2024-11-06 23:37:40|379.74|378.04|379.54|377.84|379.74|378.04|379.54|377.84|14
1730936270000|2024-11-06 23:37:50|379.53|377.83|379.47|377.77|379.53|377.83|379.41|377.71|20
1730936280000|2024-11-06 23:38:00|379.49|377.79|379.6|377.9|379.6|377.9|379.49|377.79|11
1730936290000|2024-11-06 23:38:10|379.67|377.97|379.68|377.98|379.73|378.03|379.64|377.94|18
1730936300000|2024-11-06 23:38:20|379.69|377.99|379.67|377.97|379.72|378.02|379.61|377.91|22
1730936310000|2024-11-06 23:38:30|379.49|377.79|379.48|377.78|379.49|377.79|379.45|377.75|7
1730936320000|2024-11-06 23:38:40|379.46|377.76|379.44|377.74|379.48|377.78|379.39|377.69|13
1730936330000|2024-11-06 23:38:50|379.45|377.75|379.7|378|379.71|378.01|379.43|377.73|20
1730936340000|2024-11-06 23:39:00|379.71|378.01|379.77|378.07|379.84|378.14|379.71|378.01|10
1730936350000|2024-11-06 23:39:10|379.78|378.08|379.7|378|379.78|378.08|379.7|378|5
1730936360000|2024-11-06 23:39:20|379.71|378.01|379.71|378.01|379.75|378.05|379.65|377.95|18
1730936370000|2024-11-06 23:39:30|379.72|378.02|379.72|378.02|379.75|378.05|379.67|377.97|14
1730936380000|2024-11-06 23:39:40|379.73|378.03|379.7|378|379.73|378.03|379.68|377.98|11
1730936390000|2024-11-06 23:39:50|379.69|377.99|379.69|377.99|379.76|378.06|379.66|377.96|18
1730936400000|2024-11-06 23:40:00|379.7|378|379.68|377.98|379.8|378.1|379.68|377.98|6
1730936410000|2024-11-06 23:40:10|379.69|377.99|379.27|377.57|379.74|378.04|379.18|377.48|14
1730936420000|2024-11-06 23:40:20|379.35|377.65|379.44|377.74|379.46|377.76|379.35|377.65|9
1730936430000|2024-11-06 23:40:30|379.45|377.75|379.74|378.04|379.75|378.05|379.45|377.75|21
1730936440000|2024-11-06 23:40:40|379.73|378.03|379.78|378.08|379.78|378.08|379.73|378.03|5
1730936450000|2024-11-06 23:40:50|379.79|378.09|379.88|378.18|379.89|378.19|379.79|378.09|6
1730936460000|2024-11-06 23:41:00|379.86|378.16|379.76|378.06|379.86|378.16|379.76|378.06|5
1730936470000|2024-11-06 23:41:10|379.77|378.07|379.7|378|379.77|378.07|379.66|377.96|12
1730936480000|2024-11-06 23:41:20|379.69|377.99|379.67|377.97|379.69|377.99|379.66|377.96|7
1730936490000|2024-11-06 23:41:30|379.66|377.96|379.59|377.89|379.68|377.98|379.59|377.89|5
1730936500000|2024-11-06 23:41:40|379.6|377.9|379.61|377.91|379.67|377.97|379.6|377.9|10
1730936510000|2024-11-06 23:41:50|379.58|377.88|379.49|377.79|379.59|377.89|379.49|377.79|11
1730936520000|2024-11-06 23:42:00|379.5|377.8|379.66|377.96|379.67|377.97|379.49|377.79|16
1730936530000|2024-11-06 23:42:10|379.64|377.94|379.56|377.86|379.64|377.94|379.55|377.85|8
1730936540000|2024-11-06 23:42:20|379.57|377.87|379.47|377.77|379.57|377.87|379.39|377.69|14
1730936550000|2024-11-06 23:42:30|379.48|377.78|379.36|377.66|379.49|377.79|379.36|377.66|19
1730936560000|2024-11-06 23:42:40|379.37|377.67|379.28|377.58|379.37|377.67|379.28|377.58|7
1730936570000|2024-11-06 23:42:50|379.25|377.55|379.25|377.55|379.25|377.55|379.25|377.55|1
1730936580000|2024-11-06 23:43:00|379.24|377.54|379.28|377.58|379.28|377.58|379.23|377.53|6
1730936590000|2024-11-06 23:43:10|379.27|377.57|379.28|377.58|379.29|377.59|379.27|377.57|4
1730936600000|2024-11-06 23:43:20|379.2|377.5|379.01|377.31|379.21|377.51|378.92|377.22|17
1730936610000|2024-11-06 23:43:30|379|377.3|378.72|377.02|379|377.3|378.63|376.93|14
1730936620000|2024-11-06 23:43:40|378.71|377.01|378.69|376.99|378.72|377.02|378.63|376.93|17
1730936630000|2024-11-06 23:43:50|378.7|377|378.64|376.94|378.82|377.12|378.63|376.93|20
1730936640000|2024-11-06 23:44:00|378.66|376.96|378.84|377.14|378.84|377.14|378.66|376.96|17
1730936650000|2024-11-06 23:44:10|378.82|377.12|378.84|377.14|378.84|377.14|378.8|377.1|10
1730936660000|2024-11-06 23:44:20|378.85|377.15|378.71|377.01|378.85|377.15|378.71|377.01|7
1730936670000|2024-11-06 23:44:30|378.7|377|378.8|377.1|378.81|377.11|378.7|377|8
1730936680000|2024-11-06 23:44:40|378.81|377.11|378.84|377.14|378.88|377.18|378.81|377.11|7
1730936690000|2024-11-06 23:44:50|378.82|377.12|378.86|377.16|378.86|377.16|378.82|377.12|9
1730936700000|2024-11-06 23:45:00|378.84|377.14|378.87|377.17|378.87|377.17|378.82|377.12|10
1730936710000|2024-11-06 23:45:10|378.86|377.16|378.85|377.15|378.87|377.17|378.82|377.12|13
1730936720000|2024-11-06 23:45:20|378.86|377.16|378.67|376.97|378.87|377.17|378.62|376.92|18
1730936730000|2024-11-06 23:45:30|378.68|376.98|378.77|377.07|378.79|377.09|378.68|376.98|16
1730936740000|2024-11-06 23:45:40|378.78|377.08|378.82|377.12|378.86|377.16|378.77|377.07|10
1730936750000|2024-11-06 23:45:50|378.83|377.13|378.79|377.09|378.83|377.13|378.78|377.08|12
1730936760000|2024-11-06 23:46:00|378.8|377.1|378.8|377.1|378.88|377.18|378.73|377.03|20
1730936770000|2024-11-06 23:46:10|378.79|377.09|378.82|377.12|378.85|377.15|378.79|377.09|17
1730936780000|2024-11-06 23:46:20|378.83|377.13|378.89|377.19|378.89|377.19|378.82|377.12|9
1730936790000|2024-11-06 23:46:30|378.9|377.2|378.79|377.09|378.9|377.2|378.78|377.08|9
1730936800000|2024-11-06 23:46:40|378.78|377.08|378.85|377.15|378.85|377.15|378.77|377.07|9
1730936810000|2024-11-06 23:46:50|378.83|377.13|378.83|377.13|378.83|377.13|378.79|377.09|11
1730936820000|2024-11-06 23:47:00|378.84|377.14|378.89|377.19|378.89|377.19|378.83|377.13|16
1730936830000|2024-11-06 23:47:10|378.88|377.18|379.13|377.43|379.13|377.43|378.88|377.18|6
1730936840000|2024-11-06 23:47:20|379.08|377.38|379.05|377.35|379.11|377.41|379|377.3|13
1730936850000|2024-11-06 23:47:30|379.04|377.34|379.03|377.33|379.06|377.36|378.97|377.27|13
1730936860000|2024-11-06 23:47:40|379.02|377.32|379.13|377.43|379.13|377.43|378.94|377.24|22
1730936900000|2024-11-06 23:48:20|379.16|377.46|379.21|377.51|379.21|377.51|379.16|377.46|3
1730936910000|2024-11-06 23:48:30|379.22|377.52|379.2|377.5|379.24|377.54|379.2|377.5|4
1730936930000|2024-11-06 23:48:50|379.17|377.47|379.16|377.46|379.18|377.48|379.12|377.42|8
1730936940000|2024-11-06 23:49:00|379.17|377.47|379.14|377.44|379.18|377.48|379.13|377.43|5
1730936950000|2024-11-06 23:49:10|379.15|377.45|379.04|377.34|379.15|377.45|379.03|377.33|12
1730936960000|2024-11-06 23:49:20|379.08|377.38|379.06|377.36|379.1|377.4|379.04|377.34|14
1730936970000|2024-11-06 23:49:30|379.09|377.39|379.02|377.32|379.09|377.39|379.02|377.32|12
1730936980000|2024-11-06 23:49:40|379.03|377.33|378.98|377.28|379.09|377.39|378.95|377.25|18
1730936990000|2024-11-06 23:49:50|378.95|377.25|378.81|377.11|378.95|377.25|378.7|377|27
1730937000000|2024-11-06 23:50:00|378.82|377.12|378.98|377.28|379.07|377.37|378.82|377.12|21
1730937010000|2024-11-06 23:50:10|378.99|377.29|378.99|377.29|379.03|377.33|378.94|377.24|21
1730937020000|2024-11-06 23:50:20|379.05|377.35|379.17|377.47|379.17|377.47|379.02|377.32|17
1730937030000|2024-11-06 23:50:30|379.18|377.48|379.2|377.5|379.2|377.5|379.18|377.48|3
1730937040000|2024-11-06 23:50:40|379.15|377.45|379.18|377.48|379.19|377.49|379.15|377.45|8
1730937050000|2024-11-06 23:50:50|379.19|377.49|379.2|377.5|379.2|377.5|379.19|377.49|2
1730937070000|2024-11-06 23:51:10|379.4|377.7|379.62|377.92|379.62|377.92|379.4|377.7|24
1730937080000|2024-11-06 23:51:20|379.66|377.96|379.87|378.17|379.87|378.17|379.66|377.96|10
1730937090000|2024-11-06 23:51:30|379.85|378.15|379.7|378|379.85|378.15|379.7|378|7
1730937100000|2024-11-06 23:51:40|379.65|377.95|379.55|377.85|379.68|377.98|379.51|377.81|15
1730937110000|2024-11-06 23:51:50|379.58|377.88|379.59|377.89|379.6|377.9|379.55|377.85|15
1730937120000|2024-11-06 23:52:00|379.63|377.93|379.68|377.98|379.69|377.99|379.54|377.84|18
1730937130000|2024-11-06 23:52:10|379.69|377.99|379.79|378.09|379.79|378.09|379.67|377.97|17
1730937140000|2024-11-06 23:52:20|379.81|378.11|379.6|377.9|379.81|378.11|379.6|377.9|16
1730937150000|2024-11-06 23:52:30|379.61|377.91|379.62|377.92|379.64|377.94|379.61|377.91|8
1730937160000|2024-11-06 23:52:40|379.63|377.93|379.58|377.88|379.63|377.93|379.58|377.88|5
1730937170000|2024-11-06 23:52:50|379.59|377.89|379.58|377.88|379.62|377.92|379.58|377.88|10
1730937180000|2024-11-06 23:53:00|379.56|377.86|379.27|377.57|379.56|377.86|379.24|377.54|17
1730937190000|2024-11-06 23:53:10|379.31|377.61|379.32|377.62|379.39|377.69|379.31|377.61|13
1730937200000|2024-11-06 23:53:20|379.17|377.47|379.16|377.46|379.2|377.5|379.15|377.45|10
1730937210000|2024-11-06 23:53:30|379.15|377.45|379.19|377.49|379.2|377.5|379.15|377.45|10
1730937220000|2024-11-06 23:53:40|379.2|377.5|379.19|377.49|379.29|377.59|379.19|377.49|13
1730937230000|2024-11-06 23:53:50|379.18|377.48|379.29|377.59|379.29|377.59|379.18|377.48|19
1730937240000|2024-11-06 23:54:00|379.27|377.57|379.05|377.35|379.27|377.57|379.04|377.34|13
1730937250000|2024-11-06 23:54:10|379.04|377.34|379.08|377.38|379.09|377.39|379.04|377.34|10
1730937260000|2024-11-06 23:54:20|379.1|377.4|379.19|377.49|379.21|377.51|379.1|377.4|21
1730937270000|2024-11-06 23:54:30|379.2|377.5|379.24|377.54|379.24|377.54|379.2|377.5|5
1730937280000|2024-11-06 23:54:40|379.25|377.55|379.22|377.52|379.37|377.67|379.2|377.5|13
1730937290000|2024-11-06 23:54:50|379.21|377.51|379.27|377.57|379.28|377.58|379.21|377.51|17
1730937300000|2024-11-06 23:55:00|379.26|377.56|379.38|377.68|379.4|377.7|379.18|377.48|24
1730937310000|2024-11-06 23:55:10|379.41|377.71|379.41|377.71|379.45|377.75|379.36|377.66|14
1730937320000|2024-11-06 23:55:20|379.4|377.7|379.3|377.6|379.41|377.71|379.22|377.52|16
1730937330000|2024-11-06 23:55:30|379.31|377.61|379.32|377.62|379.33|377.63|379.29|377.59|16
1730937340000|2024-11-06 23:55:40|379.33|377.63|379.3|377.6|379.34|377.64|379.27|377.57|12
1730937350000|2024-11-06 23:55:50|379.31|377.61|379.28|377.58|379.32|377.62|379.25|377.55|22
1730937360000|2024-11-06 23:56:00|379.27|377.57|379.28|377.58|379.31|377.61|379.27|377.57|17
1730937370000|2024-11-06 23:56:10|379.29|377.59|379.28|377.58|379.36|377.66|379.28|377.58|8
1730937380000|2024-11-06 23:56:20|379.29|377.59|379.3|377.6|379.3|377.6|379.27|377.57|15
1730937390000|2024-11-06 23:56:30|379.29|377.59|379.32|377.62|379.32|377.62|379.29|377.59|3
1730937400000|2024-11-06 23:56:40|379.33|377.63|379.33|377.63|379.33|377.63|379.33|377.63|1
1730937410000|2024-11-06 23:56:50|379.39|377.69|379.35|377.65|379.39|377.69|379.35|377.65|2
1730937420000|2024-11-06 23:57:00|379.32|377.62|379.37|377.67|379.37|377.67|379.26|377.56|19
1730937430000|2024-11-06 23:57:10|379.39|377.69|379.24|377.54|379.39|377.69|379.21|377.51|18
1730937440000|2024-11-06 23:57:20|379.25|377.55|379.23|377.53|379.26|377.56|379.2|377.5|12
1730937450000|2024-11-06 23:57:30|379.24|377.54|379.26|377.56|379.26|377.56|379.21|377.51|9
1730937460000|2024-11-06 23:57:40|379.25|377.55|379.28|377.58|379.3|377.6|379.25|377.55|15
1730937470000|2024-11-06 23:57:50|379.29|377.59|379.32|377.62|379.32|377.62|379.28|377.58|6
1730937480000|2024-11-06 23:58:00|379.29|377.59|379.37|377.67|379.37|377.67|379.29|377.59|11
1730937490000|2024-11-06 23:58:10|379.38|377.68|379.37|377.67|379.38|377.68|379.36|377.66|8
1730937500000|2024-11-06 23:58:20|379.36|377.66|379.29|377.59|379.37|377.67|379.28|377.58|9
1730937510000|2024-11-06 23:58:30|379.3|377.6|379.23|377.53|379.3|377.6|379.2|377.5|16
1730937520000|2024-11-06 23:58:40|379.24|377.54|379.38|377.68|379.39|377.69|379.24|377.54|13
1730937530000|2024-11-06 23:58:50|379.39|377.69|379.32|377.62|379.4|377.7|379.32|377.62|11
1730937540000|2024-11-06 23:59:00|379.33|377.63|379.31|377.61|379.33|377.63|379.3|377.6|9
1730937550000|2024-11-06 23:59:10|379.29|377.59|379.29|377.59|379.35|377.65|379.23|377.53|13
1730937560000|2024-11-06 23:59:20|379.3|377.6|379.37|377.67|379.4|377.7|379.3|377.6|18
1730937570000|2024-11-06 23:59:30|379.38|377.68|379.46|377.76|379.46|377.76|379.37|377.67|15
1730937580000|2024-11-06 23:59:40|379.43|377.73|379.47|377.77|379.47|377.77|379.43|377.73|4
1730937610000|2024-11-07 00:00:10|379.6|377.9|379.89|378.19|379.89|378.19|379.6|377.9|7
1730937620000|2024-11-07 00:00:20|380.07|378.37|380.95|379.25|380.98|379.28|380.07|378.37|28
1730937630000|2024-11-07 00:00:30|380.97|379.27|380.9|379.2|381|379.3|380.77|379.07|29
1730937640000|2024-11-07 00:00:40|380.88|379.18|381.06|379.36|381.06|379.36|380.88|379.18|11
1730937650000|2024-11-07 00:00:50|381.04|379.34|381.06|379.36|381.06|379.36|381.04|379.34|3
1730937660000|2024-11-07 00:01:00|381.03|379.33|380.69|378.99|381.03|379.33|380.69|378.99|19
1730937670000|2024-11-07 00:01:10|380.66|378.96|380.62|378.92|380.66|378.96|380.33|378.63|24
1730937680000|2024-11-07 00:01:20|380.55|378.85|380.63|378.93|380.63|378.93|380.55|378.85|17
1730937690000|2024-11-07 00:01:30|380.76|379.06|381.09|379.39|381.09|379.39|380.76|379.06|25
1730937700000|2024-11-07 00:01:40|381.07|379.37|381.04|379.34|381.07|379.37|380.95|379.25|15
1730937710000|2024-11-07 00:01:50|381.03|379.33|381.25|379.55|381.25|379.55|381.03|379.33|21
1730937720000|2024-11-07 00:02:00|381.24|379.54|381.06|379.36|381.25|379.55|381.06|379.36|13
1730937730000|2024-11-07 00:02:10|381.07|379.37|380.71|379.01|381.09|379.39|380.7|379|18
1730937740000|2024-11-07 00:02:20|380.72|379.02|380.65|378.95|380.79|379.09|380.53|378.83|13
1730937750000|2024-11-07 00:02:30|380.64|378.94|380.61|378.91|380.97|379.27|380.61|378.91|27
1730937760000|2024-11-07 00:02:40|380.62|378.92|380.46|378.76|380.64|378.94|380.38|378.68|25
1730937770000|2024-11-07 00:02:50|380.47|378.77|380.56|378.86|380.6|378.9|380.44|378.74|20
1730937780000|2024-11-07 00:03:00|380.59|378.89|380.71|379.01|380.71|379.01|380.56|378.86|21
1730937790000|2024-11-07 00:03:10|380.73|379.03|380.62|378.92|380.88|379.18|380.62|378.92|16
1730937800000|2024-11-07 00:03:20|380.63|378.93|380.65|378.95|380.72|379.02|380.62|378.92|13
1730937810000|2024-11-07 00:03:30|380.66|378.96|380.66|378.96|380.7|379|380.66|378.96|7
1730937820000|2024-11-07 00:03:40|380.49|378.79|380.46|378.76|380.49|378.79|380.34|378.64|16
1730937830000|2024-11-07 00:03:50|380.45|378.75|380.2|378.5|380.45|378.75|380.2|378.5|8
1730937840000|2024-11-07 00:04:00|380.21|378.51|380.1|378.4|380.29|378.59|380.04|378.34|23
1730937850000|2024-11-07 00:04:10|380.12|378.42|380.12|378.42|380.13|378.43|379.99|378.29|18
1730937860000|2024-11-07 00:04:20|380.01|378.31|379.85|378.15|380.03|378.33|379.85|378.15|11
1730937870000|2024-11-07 00:04:30|379.83|378.13|379.82|378.12|379.91|378.21|379.82|378.12|11
1730937880000|2024-11-07 00:04:40|379.84|378.14|379.65|377.95|379.86|378.16|379.64|377.94|11
1730937890000|2024-11-07 00:04:50|379.64|377.94|379.68|377.98|379.7|378|379.64|377.94|13
1730937900000|2024-11-07 00:05:00|379.73|378.03|379.38|377.68|379.73|378.03|379.31|377.61|23
1730937910000|2024-11-07 00:05:10|379.39|377.69|379.33|377.63|379.39|377.69|379.3|377.6|10
1730937920000|2024-11-07 00:05:20|379.23|377.53|379.04|377.34|379.23|377.53|379.01|377.31|18
1730937930000|2024-11-07 00:05:30|379.05|377.35|379.16|377.46|379.17|377.47|379.04|377.34|22
1730937940000|2024-11-07 00:05:40|379.09|377.39|379.01|377.31|379.23|377.53|379.01|377.31|23
1730937950000|2024-11-07 00:05:50|379.02|377.32|379.2|377.5|379.2|377.5|378.96|377.26|21
1730937960000|2024-11-07 00:06:00|379.22|377.52|379.48|377.78|379.48|377.78|379.18|377.48|23
1730937970000|2024-11-07 00:06:10|379.49|377.79|379.42|377.72|379.6|377.9|379.36|377.66|20
1730937980000|2024-11-07 00:06:20|379.45|377.75|379.35|377.65|379.47|377.77|379.34|377.64|11
1730937990000|2024-11-07 00:06:30|379.31|377.61|378.75|377.05|379.32|377.62|378.75|377.05|24
1730938000000|2024-11-07 00:06:40|378.76|377.06|379.14|377.44|379.21|377.51|378.76|377.06|25
1730938010000|2024-11-07 00:06:50|379.12|377.42|378.95|377.25|379.13|377.43|378.94|377.24|23
1730938020000|2024-11-07 00:07:00|378.94|377.24|378.9|377.2|379.01|377.31|378.78|377.08|22
1730938030000|2024-11-07 00:07:10|378.88|377.18|378.78|377.08|379.12|377.42|378.78|377.08|23
1730938040000|2024-11-07 00:07:20|378.77|377.07|378.72|377.02|378.78|377.08|378.65|376.95|20
1730938050000|2024-11-07 00:07:30|378.68|376.98|378.81|377.11|378.9|377.2|378.56|376.86|24
1730938060000|2024-11-07 00:07:40|378.79|377.09|378.7|377|378.79|377.09|378.6|376.9|14
1730938070000|2024-11-07 00:07:50|378.68|376.98|378.53|376.83|378.68|376.98|378.49|376.79|19
1730938080000|2024-11-07 00:08:00|378.51|376.81|378.38|376.68|378.59|376.89|378.35|376.65|24
1730938090000|2024-11-07 00:08:10|378.39|376.69|378.76|377.06|378.76|377.06|378.2|376.5|24
1730938100000|2024-11-07 00:08:20|378.77|377.07|378.52|376.82|378.77|377.07|378.45|376.75|28
1730938110000|2024-11-07 00:08:30|378.5|376.8|378.81|377.11|378.92|377.22|378.48|376.78|27
1730938120000|2024-11-07 00:08:40|378.83|377.13|378.93|377.23|378.96|377.26|378.82|377.12|25
1730938130000|2024-11-07 00:08:50|378.89|377.19|378.78|377.08|378.95|377.25|378.78|377.08|25
1730938140000|2024-11-07 00:09:00|378.82|377.12|378.7|377|378.82|377.12|378.69|376.99|17
1730938150000|2024-11-07 00:09:10|378.63|376.93|378.64|376.94|378.66|376.96|378.56|376.86|17
1730938160000|2024-11-07 00:09:20|378.62|376.92|378.32|376.62|378.62|376.92|378.32|376.62|15
1730938170000|2024-11-07 00:09:30|378.29|376.59|378.2|376.5|378.42|376.72|378.15|376.45|29
1730938180000|2024-11-07 00:09:40|378.19|376.49|378.19|376.49|378.24|376.54|378.14|376.44|29
1730938190000|2024-11-07 00:09:50|378.18|376.48|378.01|376.31|378.23|376.53|378.01|376.31|20
1730938200000|2024-11-07 00:10:00|378.03|376.33|378.28|376.58|378.34|376.64|378.03|376.33|29
1730938210000|2024-11-07 00:10:10|378.23|376.53|378.44|376.74|378.49|376.79|378.22|376.52|27
1730938220000|2024-11-07 00:10:20|378.47|376.77|378.9|377.2|378.9|377.2|378.45|376.75|27
1730938230000|2024-11-07 00:10:30|378.93|377.23|378.96|377.26|378.96|377.26|378.9|377.2|9
1730938240000|2024-11-07 00:10:40|378.95|377.25|378.93|377.23|378.95|377.25|378.9|377.2|5
1730938250000|2024-11-07 00:10:50|378.96|377.26|378.95|377.25|378.96|377.26|378.85|377.15|21
1730938260000|2024-11-07 00:11:00|378.96|377.26|378.93|377.23|378.96|377.26|378.82|377.12|24
1730938270000|2024-11-07 00:11:10|378.91|377.21|379.23|377.53|379.23|377.53|378.88|377.18|14
1730938300000|2024-11-07 00:11:40|379.4|377.7|379.4|377.7|379.57|377.87|379.4|377.7|18
1730938310000|2024-11-07 00:11:50|379.39|377.69|379.4|377.7|379.45|377.75|379.29|377.59|29
1730938320000|2024-11-07 00:12:00|379.41|377.71|379.47|377.77|379.59|377.89|379.41|377.71|24
1730938330000|2024-11-07 00:12:10|379.48|377.78|379.57|377.87|379.59|377.89|379.48|377.78|15
1730938340000|2024-11-07 00:12:20|379.47|377.77|379.5|377.8|379.59|377.89|379.47|377.77|14
1730938350000|2024-11-07 00:12:30|379.51|377.81|379.64|377.94|379.64|377.94|379.48|377.78|18
1730938360000|2024-11-07 00:12:40|379.56|377.86|379.59|377.89|379.59|377.89|379.56|377.86|3
1730938370000|2024-11-07 00:12:50|379.55|377.85|379.64|377.94|379.64|377.94|379.35|377.65|19
1730938380000|2024-11-07 00:13:00|379.8|378.1|379.96|378.26|380.02|378.32|379.8|378.1|11
1730938390000|2024-11-07 00:13:10|379.89|378.19|379.94|378.24|379.95|378.25|379.77|378.07|18
1730938400000|2024-11-07 00:13:20|379.95|378.25|379.63|377.93|379.97|378.27|379.55|377.85|22
1730938410000|2024-11-07 00:13:30|379.68|377.98|379.62|377.92|379.68|377.98|379.51|377.81|25
1730938420000|2024-11-07 00:13:40|379.68|377.98|379.84|378.14|379.85|378.15|379.61|377.91|16
1730938430000|2024-11-07 00:13:50|379.82|378.12|379.87|378.17|379.87|378.17|379.72|378.02|22
1730938440000|2024-11-07 00:14:00|379.92|378.22|379.85|378.15|379.99|378.29|379.79|378.09|22
1730938450000|2024-11-07 00:14:10|379.82|378.12|379.65|377.95|379.89|378.19|379.5|377.8|22
1730938460000|2024-11-07 00:14:20|379.64|377.94|379.28|377.58|379.64|377.94|379.27|377.57|24
1730938470000|2024-11-07 00:14:30|379.31|377.61|379.25|377.55|379.38|377.68|379.21|377.51|22
1730938480000|2024-11-07 00:14:40|379.26|377.56|379.3|377.6|379.3|377.6|379.19|377.49|25
1730938490000|2024-11-07 00:14:50|379.27|377.57|379.18|377.48|379.33|377.63|379.17|377.47|18
1730938500000|2024-11-07 00:15:00|379.19|377.49|379.25|377.55|379.4|377.7|379.19|377.49|25
1730938510000|2024-11-07 00:15:10|379.26|377.56|379|377.3|379.28|377.58|379|377.3|21
1730938520000|2024-11-07 00:15:20|379.02|377.32|379.23|377.53|379.29|377.59|379.02|377.32|16
1730938530000|2024-11-07 00:15:30|379.21|377.51|379.49|377.79|379.49|377.79|379.21|377.51|23
1730938540000|2024-11-07 00:15:40|379.47|377.77|379.81|378.11|379.86|378.16|379.47|377.77|19
1730938550000|2024-11-07 00:15:50|379.82|378.12|380.08|378.38|380.08|378.38|379.8|378.1|22
1730938560000|2024-11-07 00:16:00|380.04|378.34|379.78|378.08|380.06|378.36|379.66|377.96|29
1730938570000|2024-11-07 00:16:10|379.76|378.06|379.58|377.88|379.79|378.09|379.58|377.88|23
1730938580000|2024-11-07 00:16:20|379.59|377.89|379.64|377.94|379.66|377.96|379.46|377.76|21
1730938590000|2024-11-07 00:16:30|379.56|377.86|379.39|377.69|379.58|377.88|379.39|377.69|20
1730938600000|2024-11-07 00:16:40|379.44|377.74|379.43|377.73|379.51|377.81|379.42|377.72|18
1730938610000|2024-11-07 00:16:50|379.45|377.75|379.39|377.69|379.48|377.78|379.32|377.62|18
1730938620000|2024-11-07 00:17:00|379.36|377.66|379.25|377.55|379.38|377.68|379.2|377.5|18
1730938630000|2024-11-07 00:17:10|379.31|377.61|379.46|377.76|379.51|377.81|379.3|377.6|21
1730938640000|2024-11-07 00:17:20|379.47|377.77|379.51|377.81|379.58|377.88|379.47|377.77|17
1730938650000|2024-11-07 00:17:30|379.52|377.82|379.42|377.72|379.61|377.91|379.42|377.72|18
1730938660000|2024-11-07 00:17:40|379.41|377.71|379.66|377.96|379.66|377.96|379.41|377.71|23
1730938670000|2024-11-07 00:17:50|379.69|377.99|379.96|378.26|380|378.3|379.66|377.96|22
1730938680000|2024-11-07 00:18:00|379.92|378.22|379.93|378.23|379.98|378.28|379.89|378.19|24
1730938690000|2024-11-07 00:18:10|379.91|378.21|380.06|378.36|380.13|378.43|379.91|378.21|25
1730938700000|2024-11-07 00:18:20|380.08|378.38|380.13|378.43|380.13|378.43|379.98|378.28|14
1730938710000|2024-11-07 00:18:30|380.12|378.42|380.13|378.43|380.13|378.43|380.1|378.4|4
1730938720000|2024-11-07 00:18:40|380.12|378.42|380.12|378.42|380.12|378.42|380.07|378.37|5
1730938730000|2024-11-07 00:18:50|380.13|378.43|380.13|378.43|380.13|378.43|380.13|378.43|1
1730938740000|2024-11-07 00:19:00|380.26|378.56|380.47|378.77|380.47|378.77|380.26|378.56|4
1730938750000|2024-11-07 00:19:10|380.45|378.75|380.1|378.4|380.54|378.84|380.09|378.39|23
1730938760000|2024-11-07 00:19:20|380.14|378.44|380.21|378.51|380.21|378.51|380.07|378.37|17
1730938770000|2024-11-07 00:19:30|380.2|378.5|380.06|378.36|380.2|378.5|380.02|378.32|16
1730938780000|2024-11-07 00:19:40|380.05|378.35|380.09|378.39|380.12|378.42|380.05|378.35|17
1730938790000|2024-11-07 00:19:50|380.07|378.37|379.98|378.28|380.07|378.37|379.93|378.23|19
1730938800000|2024-11-07 00:20:00|379.99|378.29|379.73|378.03|380.04|378.34|379.67|377.97|23
1730938810000|2024-11-07 00:20:10|379.8|378.1|379.65|377.95|379.8|378.1|379.61|377.91|17
1730938820000|2024-11-07 00:20:20|379.64|377.94|379.65|377.95|379.65|377.95|379.47|377.77|22
1730938830000|2024-11-07 00:20:30|379.66|377.96|379.83|378.13|379.84|378.14|379.66|377.96|20
1730938840000|2024-11-07 00:20:40|379.85|378.15|380.15|378.45|380.15|378.45|379.82|378.12|27
1730938850000|2024-11-07 00:20:50|380.16|378.46|380.12|378.42|380.16|378.46|380.1|378.4|16
1730938860000|2024-11-07 00:21:00|380.07|378.37|379.75|378.05|380.07|378.37|379.75|378.05|25
1730938870000|2024-11-07 00:21:10|379.71|378.01|379.34|377.64|379.71|378.01|379.33|377.63|19
1730938880000|2024-11-07 00:21:20|379.36|377.66|379.44|377.74|379.47|377.77|379.35|377.65|15
1730938890000|2024-11-07 00:21:30|379.46|377.76|379.35|377.65|379.49|377.79|379.32|377.62|21
1730938900000|2024-11-07 00:21:40|379.33|377.63|379.55|377.85|379.55|377.85|379.33|377.63|23
1730938910000|2024-11-07 00:21:50|379.54|377.84|379.86|378.16|379.87|378.17|379.51|377.81|19
1730938920000|2024-11-07 00:22:00|379.84|378.14|379.46|377.76|379.84|378.14|379.44|377.74|27
1730938930000|2024-11-07 00:22:10|379.48|377.78|379.57|377.87|379.57|377.87|379.47|377.77|25
1730938940000|2024-11-07 00:22:20|379.55|377.85|379.74|378.04|379.74|378.04|379.55|377.85|18
1730938950000|2024-11-07 00:22:30|379.75|378.05|379.62|377.92|379.79|378.09|379.59|377.89|17
1730938960000|2024-11-07 00:22:40|379.61|377.91|379.44|377.74|379.62|377.92|379.38|377.68|22
1730938970000|2024-11-07 00:22:50|379.41|377.71|379.45|377.75|379.49|377.79|379.41|377.71|19
1730938980000|2024-11-07 00:23:00|379.44|377.74|379.48|377.78|379.53|377.83|379.33|377.63|14
1730938990000|2024-11-07 00:23:10|379.49|377.79|379.7|378|379.75|378.05|379.49|377.79|16
1730939000000|2024-11-07 00:23:20|379.71|378.01|379.84|378.14|379.88|378.18|379.7|378|18
1730939010000|2024-11-07 00:23:30|379.85|378.15|379.83|378.13|379.97|378.27|379.83|378.13|15
1730939020000|2024-11-07 00:23:40|379.84|378.14|379.78|378.08|379.86|378.16|379.77|378.07|18
1730939030000|2024-11-07 00:23:50|379.79|378.09|379.76|378.06|379.94|378.24|379.75|378.05|28
1730939040000|2024-11-07 00:24:00|379.77|378.07|379.71|378.01|379.78|378.08|379.67|377.97|17
1730939050000|2024-11-07 00:24:10|379.7|378|379.66|377.96|379.7|378|379.55|377.85|27
1730939060000|2024-11-07 00:24:20|379.63|377.93|379.63|377.93|379.69|377.99|379.57|377.87|21
1730939070000|2024-11-07 00:24:30|379.64|377.94|379.64|377.94|379.67|377.97|379.6|377.9|10
1730939080000|2024-11-07 00:24:40|379.65|377.95|379.57|377.87|379.65|377.95|379.56|377.86|22
1730939090000|2024-11-07 00:24:50|379.58|377.88|379.77|378.07|379.77|378.07|379.54|377.84|21
1730939100000|2024-11-07 00:25:00|379.79|378.09|379.69|377.99|379.79|378.09|379.65|377.95|18
1730939110000|2024-11-07 00:25:10|379.72|378.02|379.78|378.08|379.79|378.09|379.54|377.84|22
1730939120000|2024-11-07 00:25:20|379.79|378.09|379.67|377.97|379.79|378.09|379.66|377.96|22
1730939130000|2024-11-07 00:25:30|379.66|377.96|379.46|377.76|379.67|377.97|379.35|377.65|20
1730939140000|2024-11-07 00:25:40|379.45|377.75|379.46|377.76|379.53|377.83|379.38|377.68|15
1730939150000|2024-11-07 00:25:50|379.47|377.77|379.54|377.84|379.56|377.86|379.4|377.7|22
1730939160000|2024-11-07 00:26:00|379.52|377.82|379.46|377.76|379.72|378.02|379.45|377.75|27
1730939170000|2024-11-07 00:26:10|379.48|377.78|379.42|377.72|379.48|377.78|379.34|377.64|26
1730939180000|2024-11-07 00:26:20|379.43|377.73|379.46|377.76|379.48|377.78|379.35|377.65|19
1730939190000|2024-11-07 00:26:30|379.45|377.75|379.52|377.82|379.6|377.9|379.45|377.75|27
1730939200000|2024-11-07 00:26:40|379.51|377.81|379.35|377.65|379.58|377.88|379.35|377.65|28
1730939210000|2024-11-07 00:26:50|379.36|377.66|379.18|377.48|379.4|377.7|379.18|377.48|26
1730939220000|2024-11-07 00:27:00|379.2|377.5|379.19|377.49|379.27|377.57|379.17|377.47|23
1730939230000|2024-11-07 00:27:10|379.18|377.48|379.18|377.48|379.28|377.58|379.18|377.48|19
1730939240000|2024-11-07 00:27:20|379.19|377.49|379.2|377.5|379.24|377.54|379.17|377.47|21
1730939250000|2024-11-07 00:27:30|379.19|377.49|379.17|377.47|379.21|377.51|379.17|377.47|12
1730939260000|2024-11-07 00:27:40|379.18|377.48|379.21|377.51|379.39|377.69|379.17|377.47|20
1730939270000|2024-11-07 00:27:50|379.2|377.5|379.23|377.53|379.27|377.57|379.19|377.49|11
1730939280000|2024-11-07 00:28:00|379.2|377.5|379.15|377.45|379.22|377.52|379.15|377.45|24
1730939290000|2024-11-07 00:28:10|379.17|377.47|379.28|377.58|379.41|377.71|379.1|377.4|24
1730939300000|2024-11-07 00:28:20|379.3|377.6|379.41|377.71|379.41|377.71|379.3|377.6|18
1730939310000|2024-11-07 00:28:30|379.38|377.68|379.55|377.85|379.65|377.95|379.37|377.67|21
1730939320000|2024-11-07 00:28:40|379.56|377.86|379.57|377.87|379.64|377.94|379.55|377.85|23
1730939330000|2024-11-07 00:28:50|379.58|377.88|379.48|377.78|379.58|377.88|379.46|377.76|24
1730939340000|2024-11-07 00:29:00|379.47|377.77|379.32|377.62|379.49|377.79|379.32|377.62|21
1730939350000|2024-11-07 00:29:10|379.35|377.65|379.43|377.73|379.47|377.77|379.32|377.62|14
1730939370000|2024-11-07 00:29:30|379.42|377.72|379.4|377.7|379.42|377.72|379.4|377.7|3
1730939380000|2024-11-07 00:29:40|379.43|377.73|379.46|377.76|379.48|377.78|379.43|377.73|7
1730939390000|2024-11-07 00:29:50|379.49|377.79|379.62|377.92|379.66|377.96|379.49|377.79|7
1730939410000|2024-11-07 00:30:10|379.67|377.97|379.77|378.07|379.8|378.1|379.65|377.95|26
1730939420000|2024-11-07 00:30:20|379.78|378.08|379.77|378.07|379.81|378.11|379.72|378.02|20
1730939430000|2024-11-07 00:30:30|379.78|378.08|379.65|377.95|379.8|378.1|379.65|377.95|21
1730939440000|2024-11-07 00:30:40|379.63|377.93|379.31|377.61|379.63|377.93|379.16|377.46|10
1730939450000|2024-11-07 00:30:50|379.33|377.63|379.53|377.83|379.55|377.85|379.33|377.63|19
1730939460000|2024-11-07 00:31:00|379.57|377.87|379.76|378.06|379.76|378.06|379.46|377.76|24
1730939470000|2024-11-07 00:31:10|379.77|378.07|379.66|377.96|379.78|378.08|379.63|377.93|27
1730939480000|2024-11-07 00:31:20|379.7|378|379.62|377.92|379.7|378|379.62|377.92|8
1730939500000|2024-11-07 00:31:40|379.61|377.91|379.25|377.55|379.62|377.92|379.25|377.55|14
1730939510000|2024-11-07 00:31:50|379.23|377.53|379.29|377.59|379.4|377.7|379.22|377.52|18
1730939520000|2024-11-07 00:32:00|379.31|377.61|379.49|377.79|379.52|377.82|379.29|377.59|29
1730939530000|2024-11-07 00:32:10|379.53|377.83|379.69|377.99|379.72|378.02|379.53|377.83|30
1730939540000|2024-11-07 00:32:20|379.77|378.07|379.68|377.98|379.8|378.1|379.68|377.98|26
1730939550000|2024-11-07 00:32:30|379.66|377.96|379.59|377.89|379.66|377.96|379.56|377.86|17
1730939560000|2024-11-07 00:32:40|379.5|377.8|379.59|377.89|379.63|377.93|379.42|377.72|25
1730939570000|2024-11-07 00:32:50|379.61|377.91|379.45|377.75|379.61|377.91|379.4|377.7|24
1730939580000|2024-11-07 00:33:00|379.46|377.76|379.55|377.85|379.55|377.85|379.39|377.69|27
1730939590000|2024-11-07 00:33:10|379.56|377.86|379.71|378.01|379.78|378.08|379.55|377.85|21
1730939600000|2024-11-07 00:33:20|379.73|378.03|379.57|377.87|379.75|378.05|379.57|377.87|20
1730939610000|2024-11-07 00:33:30|379.55|377.85|379.23|377.53|379.55|377.85|379.23|377.53|31
1730939620000|2024-11-07 00:33:40|379.22|377.52|379.03|377.33|379.22|377.52|379.01|377.31|27
1730939630000|2024-11-07 00:33:50|379.08|377.38|378.99|377.29|379.1|377.4|378.98|377.28|19
1730939640000|2024-11-07 00:34:00|378.98|377.28|379|377.3|379.07|377.37|378.89|377.19|28
1730939650000|2024-11-07 00:34:10|379.01|377.31|379.05|377.35|379.08|377.38|379|377.3|21
1730939660000|2024-11-07 00:34:20|379.06|377.36|378.98|377.28|379.08|377.38|378.96|377.26|27
1730939670000|2024-11-07 00:34:30|378.96|377.26|378.89|377.19|378.96|377.26|378.86|377.16|24
1730939680000|2024-11-07 00:34:40|378.88|377.18|378.84|377.14|378.96|377.26|378.84|377.14|23
1730939690000|2024-11-07 00:34:50|378.83|377.13|379.05|377.35|379.07|377.37|378.83|377.13|28
1730939700000|2024-11-07 00:35:00|379.06|377.36|379.07|377.37|379.2|377.5|378.98|377.28|30
1730939710000|2024-11-07 00:35:10|379.08|377.38|379.06|377.36|379.17|377.47|379|377.3|31
1730939720000|2024-11-07 00:35:20|379.07|377.37|379.02|377.32|379.07|377.37|378.88|377.18|20
1730939730000|2024-11-07 00:35:30|379.01|377.31|379.17|377.47|379.19|377.49|378.99|377.29|16
1730939740000|2024-11-07 00:35:40|379.16|377.46|379.17|377.47|379.27|377.57|379.12|377.42|24
1730939750000|2024-11-07 00:35:50|379.16|377.46|379.16|377.46|379.18|377.48|379.12|377.42|20
1730939760000|2024-11-07 00:36:00|379.15|377.45|379.1|377.4|379.27|377.57|379.1|377.4|22
1730939770000|2024-11-07 00:36:10|379.06|377.36|379.04|377.34|379.1|377.4|379.04|377.34|17
1730939780000|2024-11-07 00:36:20|379.06|377.36|378.95|377.25|379.08|377.38|378.95|377.25|18
1730939790000|2024-11-07 00:36:30|378.98|377.28|378.87|377.17|378.98|377.28|378.81|377.11|27
1730939800000|2024-11-07 00:36:40|378.89|377.19|378.88|377.18|378.89|377.19|378.85|377.15|19
1730939810000|2024-11-07 00:36:50|378.83|377.13|378.77|377.07|378.83|377.13|378.75|377.05|15
1730939820000|2024-11-07 00:37:00|378.76|377.06|378.7|377|378.76|377.06|378.67|376.97|19
1730939830000|2024-11-07 00:37:10|378.69|376.99|378.58|376.88|378.69|376.99|378.49|376.79|26
1730939840000|2024-11-07 00:37:20|378.57|376.87|378.72|377.02|378.79|377.09|378.57|376.87|19
1730939850000|2024-11-07 00:37:30|378.69|376.99|378.59|376.89|378.72|377.02|378.54|376.84|24
1730939860000|2024-11-07 00:37:40|378.54|376.84|378.51|376.81|378.57|376.87|378.51|376.81|18
1730939870000|2024-11-07 00:37:50|378.47|376.77|378.44|376.74|378.55|376.85|378.4|376.7|18
1730939880000|2024-11-07 00:38:00|378.42|376.72|378.6|376.9|378.61|376.91|378.42|376.72|17
1730939890000|2024-11-07 00:38:10|378.59|376.89|378.43|376.73|378.59|376.89|378.41|376.71|16
1730939900000|2024-11-07 00:38:20|378.44|376.74|378.67|376.97|378.78|377.08|378.44|376.74|25
1730939910000|2024-11-07 00:38:30|378.7|377|378.66|376.96|378.7|377|378.59|376.89|19
1730939920000|2024-11-07 00:38:40|378.67|376.97|379.13|377.43|379.13|377.43|378.67|376.97|19
1730939930000|2024-11-07 00:38:50|379.09|377.39|379.09|377.39|379.11|377.41|379.07|377.37|19
1730939940000|2024-11-07 00:39:00|379.07|377.37|378.95|377.25|379.1|377.4|378.95|377.25|21
1730939950000|2024-11-07 00:39:10|378.94|377.24|378.93|377.23|378.94|377.24|378.86|377.16|27
1730939960000|2024-11-07 00:39:20|378.94|377.24|379.08|377.38|379.14|377.44|378.94|377.24|16
1730939970000|2024-11-07 00:39:30|379.04|377.34|378.99|377.29|379.09|377.39|378.99|377.29|20
1730939980000|2024-11-07 00:39:40|378.98|377.28|378.87|377.17|378.98|377.28|378.8|377.1|20
1730939990000|2024-11-07 00:39:50|378.85|377.15|378.78|377.08|378.85|377.15|378.78|377.08|6
1730940000000|2024-11-07 00:40:00|378.77|377.07|378.9|377.2|378.9|377.2|378.51|376.81|26
1730940010000|2024-11-07 00:40:10|378.89|377.19|379.07|377.37|379.21|377.51|378.89|377.19|27
1730940020000|2024-11-07 00:40:20|379.08|377.38|379.25|377.55|379.28|377.58|379.08|377.38|23
1730940030000|2024-11-07 00:40:30|379.3|377.6|379.52|377.82|379.57|377.87|379.27|377.57|23
1730940040000|2024-11-07 00:40:40|379.48|377.78|379.27|377.57|379.49|377.79|379.2|377.5|30
1730940050000|2024-11-07 00:40:50|379.29|377.59|379.35|377.65|379.35|377.65|379.19|377.49|25
1730940060000|2024-11-07 00:41:00|379.4|377.7|379.37|377.67|379.6|377.9|379.35|377.65|27
1730940070000|2024-11-07 00:41:10|379.35|377.65|379.29|377.59|379.39|377.69|379.29|377.59|22
1730940080000|2024-11-07 00:41:20|379.3|377.6|379.29|377.59|379.32|377.62|379.27|377.57|18
1730940090000|2024-11-07 00:41:30|379.26|377.56|379.4|377.7|379.4|377.7|379.17|377.47|22
1730940100000|2024-11-07 00:41:40|379.37|377.67|379.32|377.62|379.39|377.69|379.31|377.61|22
1730940110000|2024-11-07 00:41:50|379.3|377.6|379.46|377.76|379.46|377.76|379.3|377.6|21
1730940120000|2024-11-07 00:42:00|379.45|377.75|379.46|377.76|379.57|377.87|379.45|377.75|23
1730940130000|2024-11-07 00:42:10|379.47|377.77|379.68|377.98|379.68|377.98|379.47|377.77|21
1730940140000|2024-11-07 00:42:20|379.66|377.96|379.68|377.98|379.68|377.98|379.66|377.96|4
1730940150000|2024-11-07 00:42:30|379.69|377.99|379.91|378.21|379.92|378.22|379.69|377.99|4
1730940160000|2024-11-07 00:42:40|379.9|378.2|380.18|378.48|380.18|378.48|379.88|378.18|15
1730940170000|2024-11-07 00:42:50|380.17|378.47|380.44|378.74|380.48|378.78|380.06|378.36|24
1730940180000|2024-11-07 00:43:00|380.43|378.73|380.61|378.91|380.64|378.94|380.43|378.73|22
1730940190000|2024-11-07 00:43:10|380.56|378.86|380.58|378.88|380.67|378.97|380.54|378.84|21
1730940200000|2024-11-07 00:43:20|380.57|378.87|380.5|378.8|380.68|378.98|380.48|378.78|19
1730940210000|2024-11-07 00:43:30|380.48|378.78|380.4|378.7|380.48|378.78|380.36|378.66|20
1730940220000|2024-11-07 00:43:40|380.41|378.71|380.42|378.72|380.42|378.72|380.36|378.66|19
1730940230000|2024-11-07 00:43:50|380.56|378.86|380.2|378.5|380.57|378.87|380.2|378.5|19
1730940240000|2024-11-07 00:44:00|380.19|378.49|380.05|378.35|380.19|378.49|379.97|378.27|21
1730940250000|2024-11-07 00:44:10|380.06|378.36|379.96|378.26|380.08|378.38|379.95|378.25|15
1730940260000|2024-11-07 00:44:20|379.95|378.25|379.98|378.28|380|378.3|379.93|378.23|13
1730940270000|2024-11-07 00:44:30|380|378.3|380.16|378.46|380.16|378.46|379.98|378.28|20
1730940280000|2024-11-07 00:44:40|380.18|378.48|380.26|378.56|380.26|378.56|380.16|378.46|13
1730940290000|2024-11-07 00:44:50|380.27|378.57|380.36|378.66|380.37|378.67|380.26|378.56|19
1730940300000|2024-11-07 00:45:00|380.38|378.68|380.14|378.44|380.59|378.89|380.07|378.37|20
1730940310000|2024-11-07 00:45:10|380.15|378.45|379.94|378.24|380.17|378.47|379.94|378.24|13
1730940320000|2024-11-07 00:45:20|379.92|378.22|380.33|378.63|380.33|378.63|379.92|378.22|21
1730940330000|2024-11-07 00:45:30|380.23|378.53|380.32|378.62|380.32|378.62|380.16|378.46|18
1730940340000|2024-11-07 00:45:40|380.37|378.67|380.5|378.8|380.5|378.8|380.33|378.63|25
1730940350000|2024-11-07 00:45:50|380.51|378.81|380.75|379.05|380.75|379.05|380.51|378.81|7
1730940360000|2024-11-07 00:46:00|380.73|379.03|380.42|378.72|380.73|379.03|380.42|378.72|29
1730940370000|2024-11-07 00:46:10|380.41|378.71|379.94|378.24|380.41|378.71|379.88|378.18|27
1730940380000|2024-11-07 00:46:20|379.95|378.25|380.06|378.36|380.21|378.51|379.95|378.25|25
1730940390000|2024-11-07 00:46:30|380.08|378.38|380.11|378.41|380.19|378.49|380.07|378.37|21
1730940400000|2024-11-07 00:46:40|380.12|378.42|379.97|378.27|380.18|378.48|379.97|378.27|20
1730940410000|2024-11-07 00:46:50|379.98|378.28|379.93|378.23|379.99|378.29|379.86|378.16|20
1730940420000|2024-11-07 00:47:00|379.99|378.29|379.54|377.84|379.99|378.29|379.54|377.84|22
1730940430000|2024-11-07 00:47:10|379.55|377.85|379.03|377.33|379.55|377.85|379.03|377.33|26
1730940440000|2024-11-07 00:47:20|379.04|377.34|379.03|377.33|379.12|377.42|378.96|377.26|25
1730940450000|2024-11-07 00:47:30|379.02|377.32|379.21|377.51|379.24|377.54|378.98|377.28|21
1730940460000|2024-11-07 00:47:40|379.2|377.5|378.89|377.19|379.2|377.5|378.88|377.18|19
1730940470000|2024-11-07 00:47:50|378.88|377.18|378.91|377.21|378.91|377.21|378.85|377.15|21
1730940480000|2024-11-07 00:48:00|378.95|377.25|378.83|377.13|379.01|377.31|378.67|376.97|28
1730940490000|2024-11-07 00:48:10|378.82|377.12|378.46|376.76|378.83|377.13|378.44|376.74|21
1730940500000|2024-11-07 00:48:20|378.44|376.74|378.6|376.9|378.6|376.9|378.28|376.58|31
1730940510000|2024-11-07 00:48:30|378.69|376.99|378.6|376.9|378.77|377.07|378.58|376.88|24
1730940520000|2024-11-07 00:48:40|378.59|376.89|378.8|377.1|378.8|377.1|378.55|376.85|18
1730940530000|2024-11-07 00:48:50|378.87|377.17|378.74|377.04|378.88|377.18|378.67|376.97|24
1730940540000|2024-11-07 00:49:00|378.75|377.05|378.51|376.81|378.79|377.09|378.51|376.81|21
1730940550000|2024-11-07 00:49:10|378.47|376.77|378.37|376.67|378.47|376.77|378.32|376.62|24
1730940560000|2024-11-07 00:49:20|378.38|376.68|378.48|376.78|378.55|376.85|378.33|376.63|28
1730940570000|2024-11-07 00:49:30|378.47|376.77|378.38|376.68|378.48|376.78|378.35|376.65|17
1730940580000|2024-11-07 00:49:40|378.47|376.77|378.44|376.74|378.47|376.77|378.34|376.64|20
1730940590000|2024-11-07 00:49:50|378.45|376.75|378.29|376.59|378.48|376.78|378.26|376.56|18
1730940600000|2024-11-07 00:50:00|378.3|376.6|378.4|376.7|378.46|376.76|378.28|376.58|25
1730940610000|2024-11-07 00:50:10|378.41|376.71|378.38|376.68|378.41|376.71|378.26|376.56|23
1730940620000|2024-11-07 00:50:20|378.37|376.67|378.45|376.75|378.45|376.75|378.28|376.58|23
1730940630000|2024-11-07 00:50:30|378.47|376.77|378.4|376.7|378.65|376.95|378.2|376.5|31
1730940640000|2024-11-07 00:50:40|378.41|376.71|378.47|376.77|378.47|376.77|378.38|376.68|24
1730940650000|2024-11-07 00:50:50|378.46|376.76|378.11|376.41|378.47|376.77|378.11|376.41|22
1730940660000|2024-11-07 00:51:00|378.09|376.39|378.34|376.64|378.34|376.64|378.04|376.34|18
1730940670000|2024-11-07 00:51:10|378.38|376.68|378.82|377.12|378.82|377.12|378.38|376.68|30
1730940680000|2024-11-07 00:51:20|378.83|377.13|379.66|377.96|379.66|377.96|378.83|377.13|20
1730940690000|2024-11-07 00:51:30|379.6|377.9|379.3|377.6|379.6|377.9|379.25|377.55|30
1730940700000|2024-11-07 00:51:40|379.29|377.59|379.16|377.46|379.31|377.61|379.16|377.46|22
1730940710000|2024-11-07 00:51:50|379.12|377.42|379.38|377.68|379.38|377.68|379.07|377.37|20
1730940720000|2024-11-07 00:52:00|379.41|377.71|379.26|377.56|379.48|377.78|379.26|377.56|31
1730940730000|2024-11-07 00:52:10|379.24|377.54|379.23|377.53|379.25|377.55|379.16|377.46|27
1730940740000|2024-11-07 00:52:20|379.22|377.52|379.18|377.48|379.29|377.59|379.16|377.46|29
1730940750000|2024-11-07 00:52:30|379.17|377.47|378.83|377.13|379.17|377.47|378.78|377.08|30
1730940760000|2024-11-07 00:52:40|378.81|377.11|378.95|377.25|378.95|377.25|378.81|377.11|16
1730940770000|2024-11-07 00:52:50|379|377.3|378.85|377.15|379|377.3|378.81|377.11|18
1730940780000|2024-11-07 00:53:00|378.86|377.16|379.01|377.31|379.01|377.31|378.86|377.16|24
1730940790000|2024-11-07 00:53:10|379|377.3|378.95|377.25|379.11|377.41|378.93|377.23|18
1730940800000|2024-11-07 00:53:20|378.98|377.28|378.88|377.18|378.98|377.28|378.78|377.08|18
1730940810000|2024-11-07 00:53:30|378.8|377.1|378.86|377.16|378.86|377.16|378.76|377.06|17
1730940820000|2024-11-07 00:53:40|378.87|377.17|378.74|377.04|378.97|377.27|378.7|377|17
1730940830000|2024-11-07 00:53:50|378.78|377.08|378.61|376.91|378.85|377.15|378.61|376.91|26
1730940840000|2024-11-07 00:54:00|378.6|376.9|378.63|376.93|378.64|376.94|378.55|376.85|13
1730940850000|2024-11-07 00:54:10|378.64|376.94|378.54|376.84|378.64|376.94|378.48|376.78|21
1730940860000|2024-11-07 00:54:20|378.51|376.81|378.56|376.86|378.72|377.02|378.51|376.81|21
1730940870000|2024-11-07 00:54:30|378.57|376.87|378.57|376.87|378.59|376.89|378.48|376.78|18
1730940880000|2024-11-07 00:54:40|378.55|376.85|378.55|376.85|378.56|376.86|378.51|376.81|15
1730940890000|2024-11-07 00:54:50|378.57|376.87|378.73|377.03|378.73|377.03|378.55|376.85|20
1730940900000|2024-11-07 00:55:00|378.75|377.05|378.98|377.28|378.99|377.29|378.74|377.04|26
1730940910000|2024-11-07 00:55:10|378.99|377.29|379.24|377.54|379.26|377.56|378.99|377.29|22
1730940920000|2024-11-07 00:55:20|379.23|377.53|379.09|377.39|379.25|377.55|379.09|377.39|24
1730940930000|2024-11-07 00:55:30|379.1|377.4|378.98|377.28|379.13|377.43|378.98|377.28|23
1730940940000|2024-11-07 00:55:40|378.9|377.2|378.88|377.18|378.95|377.25|378.87|377.17|14
1730940950000|2024-11-07 00:55:50|378.89|377.19|378.86|377.16|378.89|377.19|378.78|377.08|13
1730940960000|2024-11-07 00:56:00|378.88|377.18|379.14|377.44|379.15|377.45|378.86|377.16|28
1730940970000|2024-11-07 00:56:10|379.19|377.49|379.26|377.56|379.35|377.65|379.14|377.44|20
1730940980000|2024-11-07 00:56:20|379.25|377.55|379.16|377.46|379.26|377.56|379.15|377.45|19
1730940990000|2024-11-07 00:56:30|379.17|377.47|379.18|377.48|379.2|377.5|379.14|377.44|22
1730941000000|2024-11-07 00:56:40|379.21|377.51|379.24|377.54|379.29|377.59|379.2|377.5|20
1730941010000|2024-11-07 00:56:50|379.16|377.46|379.16|377.46|379.23|377.53|379.12|377.42|29
1730941020000|2024-11-07 00:57:00|379.17|377.47|379.13|377.43|379.18|377.48|379.08|377.38|19
1730941030000|2024-11-07 00:57:10|379.11|377.41|379.14|377.44|379.15|377.45|379.08|377.38|18
1730941040000|2024-11-07 00:57:20|379.15|377.45|379.01|377.31|379.18|377.48|379|377.3|20
1730941050000|2024-11-07 00:57:30|379.02|377.32|379.01|377.31|379.06|377.36|378.99|377.29|15
1730941060000|2024-11-07 00:57:40|379.04|377.34|379.05|377.35|379.12|377.42|379.01|377.31|19
1730941070000|2024-11-07 00:57:50|379.04|377.34|379.21|377.51|379.21|377.51|379.04|377.34|13
1730941080000|2024-11-07 00:58:00|379.22|377.52|379.24|377.54|379.24|377.54|379.22|377.52|5
1730941090000|2024-11-07 00:58:10|379.35|377.65|379.87|378.17|379.87|378.17|379.35|377.65|8
1730941100000|2024-11-07 00:58:20|379.83|378.13|379.86|378.16|379.93|378.23|379.83|378.13|21
1730941110000|2024-11-07 00:58:30|379.85|378.15|379.98|378.28|380.04|378.34|379.84|378.14|30
1730941120000|2024-11-07 00:58:40|379.97|378.27|380.17|378.47|380.17|378.47|379.88|378.18|21
1730941130000|2024-11-07 00:58:50|380.19|378.49|380.12|378.42|380.24|378.54|380.1|378.4|23
1730941140000|2024-11-07 00:59:00|380.14|378.44|380.04|378.34|380.14|378.44|380.02|378.32|18
1730941150000|2024-11-07 00:59:10|380.03|378.33|380.09|378.39|380.12|378.42|380.03|378.33|19
1730941160000|2024-11-07 00:59:20|380.08|378.38|380.16|378.46|380.22|378.52|380.07|378.37|18
1730941170000|2024-11-07 00:59:30|380.18|378.48|380.24|378.54|380.24|378.54|380.18|378.48|10
1730941190000|2024-11-07 00:59:50|380.25|378.55|380.25|378.55|380.25|378.55|380.25|378.55|1
1730941200000|2024-11-07 01:00:00|380.42|378.72|379.98|378.28|380.58|378.88|379.96|378.26|34
1730941210000|2024-11-07 01:00:10|379.96|378.26|380.02|378.32|380.02|378.32|379.74|378.04|27
1730941220000|2024-11-07 01:00:20|380.04|378.34|380.3|378.6|380.3|378.6|380.04|378.34|26
1730941230000|2024-11-07 01:00:30|380.35|378.65|380.18|378.48|380.36|378.66|380.13|378.43|20
1730941240000|2024-11-07 01:00:40|380.17|378.47|380.37|378.67|380.46|378.76|380.17|378.47|26
1730941250000|2024-11-07 01:00:50|380.43|378.73|380.52|378.82|380.52|378.82|380.43|378.73|9
1730941260000|2024-11-07 01:01:00|380.72|379.02|380.86|379.16|380.86|379.16|380.68|378.98|24
1730941270000|2024-11-07 01:01:10|380.88|379.18|380.57|378.87|380.91|379.21|380.54|378.84|32
1730941280000|2024-11-07 01:01:20|380.6|378.9|380.65|378.95|380.73|379.03|380.6|378.9|19
1730941290000|2024-11-07 01:01:30|380.64|378.94|380.46|378.76|380.71|379.01|380.42|378.72|23
1730941300000|2024-11-07 01:01:40|380.45|378.75|380.37|378.67|380.5|378.8|380.24|378.54|26
1730941310000|2024-11-07 01:01:50|380.36|378.66|380.26|378.56|380.36|378.66|380.2|378.5|24
1730941320000|2024-11-07 01:02:00|380.27|378.57|380.07|378.37|380.28|378.58|379.9|378.2|24
1730941330000|2024-11-07 01:02:10|380.05|378.35|380.12|378.42|380.12|378.42|379.92|378.22|20
1730941340000|2024-11-07 01:02:20|380.11|378.41|379.72|378.02|380.11|378.41|379.69|377.99|18
1730941350000|2024-11-07 01:02:30|379.71|378.01|379.73|378.03|379.78|378.08|379.63|377.93|22
1730941360000|2024-11-07 01:02:40|379.74|378.04|379.78|378.08|379.84|378.14|379.72|378.02|18
1730941370000|2024-11-07 01:02:50|379.9|378.2|380.11|378.41|380.11|378.41|379.84|378.14|27
1730941380000|2024-11-07 01:03:00|380.07|378.37|380.12|378.42|380.12|378.42|380.02|378.32|18
1730941390000|2024-11-07 01:03:10|380.09|378.39|380.06|378.36|380.12|378.42|380|378.3|18
1730941400000|2024-11-07 01:03:20|380.05|378.35|380.12|378.42|380.12|378.42|380.05|378.35|15
1730941410000|2024-11-07 01:03:30|380.11|378.41|379.91|378.21|380.11|378.41|379.86|378.16|15
1730941420000|2024-11-07 01:03:40|379.89|378.19|379.84|378.14|379.98|378.28|379.81|378.11|25
1730941430000|2024-11-07 01:03:50|379.87|378.17|379.88|378.18|380.04|378.34|379.85|378.15|31
1730941440000|2024-11-07 01:04:00|379.89|378.19|380.06|378.36|380.1|378.4|379.89|378.19|29
1730941450000|2024-11-07 01:04:10|380.09|378.39|380.12|378.42|380.12|378.42|380.09|378.39|6
1730941460000|2024-11-07 01:04:20|380.13|378.43|380.54|378.84|380.57|378.87|380.13|378.43|18
1730941470000|2024-11-07 01:04:30|380.55|378.85|380.91|379.21|380.91|379.21|380.44|378.74|26
1730941480000|2024-11-07 01:04:40|380.89|379.19|380.65|378.95|380.89|379.19|380.62|378.92|20
1730941490000|2024-11-07 01:04:50|380.67|378.97|380.74|379.04|380.87|379.17|380.67|378.97|21
1730941500000|2024-11-07 01:05:00|380.76|379.06|380.86|379.16|381|379.3|380.69|378.99|26
1730941510000|2024-11-07 01:05:10|380.84|379.14|380.82|379.12|380.84|379.14|380.7|379|20
1730941520000|2024-11-07 01:05:20|380.81|379.11|381.05|379.35|381.05|379.35|380.81|379.11|12
1730941530000|2024-11-07 01:05:30|381.23|379.53|381.6|379.9|381.68|379.98|381.23|379.53|27
1730941540000|2024-11-07 01:05:40|381.64|379.94|381.55|379.85|381.68|379.98|381.42|379.72|29
1730941550000|2024-11-07 01:05:50|381.54|379.84|381.24|379.54|381.54|379.84|381.23|379.53|21
1730941560000|2024-11-07 01:06:00|381.23|379.53|381.61|379.91|381.61|379.91|381.22|379.52|25
1730941570000|2024-11-07 01:06:10|381.6|379.9|381.55|379.85|381.68|379.98|381.36|379.66|25
1730941580000|2024-11-07 01:06:20|381.53|379.83|381.55|379.85|381.58|379.88|381.47|379.77|20
1730941590000|2024-11-07 01:06:30|381.59|379.89|381.65|379.95|381.67|379.97|381.56|379.86|20
1730941600000|2024-11-07 01:06:40|381.66|379.96|381.67|379.97|381.67|379.97|381.65|379.95|6
1730941610000|2024-11-07 01:06:50|381.66|379.96|381.63|379.93|381.66|379.96|381.58|379.88|8
1730941620000|2024-11-07 01:07:00|381.62|379.92|381.51|379.81|381.67|379.97|381.42|379.72|25
1730941630000|2024-11-07 01:07:10|381.43|379.73|381.66|379.96|381.67|379.97|381.4|379.7|25
1730941640000|2024-11-07 01:07:20|381.67|379.97|381.5|379.8|381.67|379.97|381.27|379.57|28
1730941650000|2024-11-07 01:07:30|381.49|379.79|381.61|379.91|381.67|379.97|381.46|379.76|25
1730941660000|2024-11-07 01:07:40|381.6|379.9|381.65|379.95|381.67|379.97|381.59|379.89|10
1730941670000|2024-11-07 01:07:50|381.64|379.94|381.67|379.97|381.67|379.97|381.64|379.94|5
1730941680000|2024-11-07 01:08:00|381.66|379.96|381.67|379.97|381.67|379.97|381.61|379.91|9
1730941690000|2024-11-07 01:08:10|381.86|380.16|381.91|380.21|382.05|380.35|381.82|380.12|30
1730941700000|2024-11-07 01:08:20|381.93|380.23|382.04|380.34|382.09|380.39|381.91|380.21|30
1730941710000|2024-11-07 01:08:30|382.03|380.33|382.07|380.37|382.07|380.37|381.91|380.21|26
1730941720000|2024-11-07 01:08:40|382.06|380.36|382.4|380.7|382.4|380.7|382.03|380.33|12
1730941730000|2024-11-07 01:08:50|382.49|380.79|382.53|380.83|382.76|381.06|382.47|380.77|30
1730941740000|2024-11-07 01:09:00|382.51|380.81|382.49|380.79|382.6|380.9|382.37|380.67|32
1730941750000|2024-11-07 01:09:10|382.62|380.92|382.62|380.92|382.72|381.02|382.55|380.85|25
1730941760000|2024-11-07 01:09:20|382.65|380.95|382.73|381.03|382.74|381.04|382.65|380.95|15
1730941770000|2024-11-07 01:09:30|382.72|381.02|382.74|381.04|382.74|381.04|382.61|380.91|22
1730941780000|2024-11-07 01:09:40|382.73|381.03|382.73|381.03|382.74|381.04|382.68|380.98|14
1730941790000|2024-11-07 01:09:50|382.64|380.94|382.65|380.95|382.65|380.95|382.59|380.89|18
1730941800000|2024-11-07 01:10:00|382.64|380.94|382.56|380.86|382.65|380.95|382.55|380.85|14
1730941810000|2024-11-07 01:10:10|382.55|380.85|382.38|380.68|382.59|380.89|382.17|380.47|28
1730941820000|2024-11-07 01:10:20|382.37|380.67|382.11|380.41|382.4|380.7|381.97|380.27|32
1730941830000|2024-11-07 01:10:30|382.1|380.4|382.11|380.41|382.18|380.48|381.89|380.19|32
1730941840000|2024-11-07 01:10:40|382.1|380.4|382.11|380.41|382.2|380.5|381.99|380.29|27
1730941850000|2024-11-07 01:10:50|382.1|380.4|382.14|380.44|382.14|380.44|381.99|380.29|29
1730941860000|2024-11-07 01:11:00|382.15|380.45|381.97|380.27|382.26|380.56|381.95|380.25|33
1730941870000|2024-11-07 01:11:10|381.96|380.26|382.07|380.37|382.09|380.39|381.9|380.2|23
1730941880000|2024-11-07 01:11:20|382.11|380.41|382.11|380.41|382.16|380.46|382.06|380.36|28
1730941890000|2024-11-07 01:11:30|382.08|380.38|381.86|380.16|382.09|380.39|381.81|380.11|28
1730941900000|2024-11-07 01:11:40|381.87|380.17|382.15|380.45|382.16|380.46|381.85|380.15|30
1730941910000|2024-11-07 01:11:50|382.14|380.44|382.03|380.33|382.15|380.45|381.95|380.25|33
1730941920000|2024-11-07 01:12:00|382|380.3|381.75|380.05|382.01|380.31|381.75|380.05|24
1730941930000|2024-11-07 01:12:10|381.71|380.01|381.81|380.11|381.83|380.13|381.68|379.98|17
1730941950000|2024-11-07 01:12:30|381.86|380.16|382.33|380.63|382.4|380.7|381.86|380.16|22
1730941960000|2024-11-07 01:12:40|382.32|380.62|382.5|380.8|382.5|380.8|382.14|380.44|29
1730941970000|2024-11-07 01:12:50|382.55|380.85|382.43|380.73|382.56|380.86|382.41|380.71|26
1730941980000|2024-11-07 01:13:00|382.44|380.74|382.55|380.85|382.58|380.88|382.44|380.74|22
1730941990000|2024-11-07 01:13:10|382.53|380.83|382.44|380.74|382.55|380.85|382.28|380.58|21
1730942000000|2024-11-07 01:13:20|382.43|380.73|382.26|380.56|382.44|380.74|382.26|380.56|30
1730942010000|2024-11-07 01:13:30|382.3|380.6|382.18|380.48|382.3|380.6|382.18|380.48|20
1730942020000|2024-11-07 01:13:40|382.17|380.47|382.26|380.56|382.27|380.57|382.13|380.43|27
1730942030000|2024-11-07 01:13:50|382.27|380.57|382.28|380.58|382.28|380.58|382.21|380.51|11
1730942040000|2024-11-07 01:14:00|382.42|380.72|382.35|380.65|382.48|380.78|382.35|380.65|22
1730942050000|2024-11-07 01:14:10|382.4|380.7|382.48|380.78|382.5|380.8|382.37|380.67|23
1730942060000|2024-11-07 01:14:20|382.49|380.79|382.51|380.81|382.51|380.81|382.49|380.79|2
1730942070000|2024-11-07 01:14:30|382.52|380.82|382.52|380.82|382.52|380.82|382.52|380.82|1
1730942080000|2024-11-07 01:14:40|382.53|380.83|382.64|380.94|382.65|380.95|382.53|380.83|8
1730942090000|2024-11-07 01:14:50|382.62|380.92|382.6|380.9|382.62|380.92|382.59|380.89|11
1730942100000|2024-11-07 01:15:00|382.61|380.91|382.61|380.91|382.61|380.91|382.58|380.88|14
1730942110000|2024-11-07 01:15:10|382.59|380.89|382.65|380.95|382.65|380.95|382.56|380.86|13
1730942120000|2024-11-07 01:15:20|382.64|380.94|382.63|380.93|382.64|380.94|382.56|380.86|19
1730942130000|2024-11-07 01:15:30|382.62|380.92|382.62|380.92|382.62|380.92|382.62|380.92|1
1730942150000|2024-11-07 01:15:50|382.63|380.93|382.62|380.92|382.63|380.93|382.62|380.92|2
1730942170000|2024-11-07 01:16:10|382.61|380.91|381.88|380.18|382.61|380.91|381.88|380.18|17
1730942180000|2024-11-07 01:16:20|381.9|380.2|381.95|380.25|381.95|380.25|381.9|380.2|8
1730942190000|2024-11-07 01:16:30|382.11|380.41|382.21|380.51|382.23|380.53|382.11|380.41|20
1730942200000|2024-11-07 01:16:40|382.23|380.53|382.15|380.45|382.33|380.63|382.15|380.45|18
1730942210000|2024-11-07 01:16:50|382.17|380.47|381.88|380.18|382.17|380.47|381.88|380.18|21
1730942220000|2024-11-07 01:17:00|381.92|380.22|382.11|380.41|382.14|380.44|381.88|380.18|25
1730942230000|2024-11-07 01:17:10|382.16|380.46|382.07|380.37|382.16|380.46|381.93|380.23|19
1730942240000|2024-11-07 01:17:20|382.08|380.38|382.23|380.53|382.24|380.54|382.04|380.34|23
1730942250000|2024-11-07 01:17:30|382.22|380.52|382.32|380.62|382.36|380.66|381.93|380.23|23
1730942260000|2024-11-07 01:17:40|382.31|380.61|382.32|380.62|382.38|380.68|382.24|380.54|24
1730942270000|2024-11-07 01:17:50|382.33|380.63|382.79|381.09|382.79|381.09|382.33|380.63|27
1730942280000|2024-11-07 01:18:00|382.78|381.08|383.33|381.63|383.35|381.65|382.78|381.08|28
1730942290000|2024-11-07 01:18:10|383.35|381.65|382.99|381.29|383.44|381.74|382.99|381.29|20
1730942300000|2024-11-07 01:18:20|382.98|381.28|383.31|381.61|383.31|381.61|382.89|381.19|19
1730942310000|2024-11-07 01:18:30|383.29|381.59|383.26|381.56|383.29|381.59|383.15|381.45|18
1730942320000|2024-11-07 01:18:40|383.28|381.58|383.52|381.82|383.52|381.82|383.28|381.58|9
1730942330000|2024-11-07 01:18:50|383.66|381.96|383.59|381.89|383.79|382.09|383.59|381.89|18
1730942340000|2024-11-07 01:19:00|383.61|381.91|383.52|381.82|383.71|382.01|383.47|381.77|30
1730942350000|2024-11-07 01:19:10|383.51|381.81|383.48|381.78|383.6|381.9|383.41|381.71|28
1730942360000|2024-11-07 01:19:20|383.49|381.79|383.72|382.02|383.77|382.07|383.47|381.77|30
1730942370000|2024-11-07 01:19:30|383.73|382.03|383.68|381.98|383.73|382.03|383.56|381.86|27
1730942380000|2024-11-07 01:19:40|383.67|381.97|383.62|381.92|383.71|382.01|383.56|381.86|27
1730942390000|2024-11-07 01:19:50|383.65|381.95|383.67|381.97|383.75|382.05|383.58|381.88|25
1730942400000|2024-11-07 01:20:00|383.68|381.98|383.41|381.71|383.76|382.06|383.39|381.69|30
1730942410000|2024-11-07 01:20:10|383.45|381.75|383.24|381.54|383.45|381.75|383.24|381.54|20
1730942420000|2024-11-07 01:20:20|383.23|381.53|383.17|381.47|383.23|381.53|383.05|381.35|26
1730942430000|2024-11-07 01:20:30|383.16|381.46|382.62|380.92|383.17|381.47|382.62|380.92|23
1730942440000|2024-11-07 01:20:40|382.69|380.99|382.74|381.04|382.82|381.12|382.66|380.96|33
1730942450000|2024-11-07 01:20:50|382.77|381.07|382.91|381.21|383.05|381.35|382.77|381.07|29
1730942460000|2024-11-07 01:21:00|382.92|381.22|382.83|381.13|382.95|381.25|382.8|381.1|24
1730942470000|2024-11-07 01:21:10|382.86|381.16|382.85|381.15|382.86|381.16|382.62|380.92|23
1730942480000|2024-11-07 01:21:20|382.88|381.18|382.63|380.93|382.95|381.25|382.63|380.93|24
1730942490000|2024-11-07 01:21:30|382.66|380.96|382.58|380.88|382.7|381|382.49|380.79|25
1730942500000|2024-11-07 01:21:40|382.56|380.86|382.45|380.75|382.56|380.86|382.44|380.74|18
1730942510000|2024-11-07 01:21:50|382.44|380.74|382.53|380.83|382.61|380.91|382.44|380.74|20
1730942520000|2024-11-07 01:22:00|382.52|380.82|382.89|381.19|382.89|381.19|382.51|380.81|24
1730942530000|2024-11-07 01:22:10|382.87|381.17|382.73|381.03|382.87|381.17|382.69|380.99|21
1730942540000|2024-11-07 01:22:20|382.71|381.01|382.75|381.05|382.93|381.23|382.71|381.01|21
1730942550000|2024-11-07 01:22:30|382.77|381.07|383|381.3|383.12|381.42|382.77|381.07|25
1730942560000|2024-11-07 01:22:40|383.02|381.32|382.97|381.27|383.05|381.35|382.89|381.19|22
1730942570000|2024-11-07 01:22:50|383|381.3|382.85|381.15|383|381.3|382.85|381.15|16
1730942580000|2024-11-07 01:23:00|382.86|381.16|382.85|381.15|382.95|381.25|382.75|381.05|26
1730942590000|2024-11-07 01:23:10|382.86|381.16|382.89|381.19|382.89|381.19|382.71|381.01|23
1730942600000|2024-11-07 01:23:20|382.91|381.21|382.9|381.2|382.93|381.23|382.87|381.17|12
1730942610000|2024-11-07 01:23:30|382.88|381.18|382.95|381.25|382.95|381.25|382.87|381.17|12
1730942620000|2024-11-07 01:23:40|382.92|381.22|382.87|381.17|382.95|381.25|382.87|381.17|8
1730942630000|2024-11-07 01:23:50|382.86|381.16|382.87|381.17|382.87|381.17|382.86|381.16|2
1730942640000|2024-11-07 01:24:00|382.9|381.2|382.87|381.17|383.01|381.31|382.87|381.17|15
1730942650000|2024-11-07 01:24:10|382.91|381.21|382.98|381.28|383|381.3|382.91|381.21|11
1730942660000|2024-11-07 01:24:20|382.97|381.27|382.96|381.26|383.03|381.33|382.9|381.2|21
1730942670000|2024-11-07 01:24:30|382.97|381.27|382.89|381.19|383.05|381.35|382.89|381.19|14
1730942680000|2024-11-07 01:24:40|382.92|381.22|382.87|381.17|383|381.3|382.87|381.17|16
1730942690000|2024-11-07 01:24:50|382.92|381.22|383.06|381.36|383.06|381.36|382.91|381.21|22
1730942700000|2024-11-07 01:25:00|383.05|381.35|383.02|381.32|383.06|381.36|382.96|381.26|17
1730942710000|2024-11-07 01:25:10|383.03|381.33|383.18|381.48|383.25|381.55|383.03|381.33|28
1730942720000|2024-11-07 01:25:20|383.19|381.49|383.19|381.49|383.29|381.59|383.16|381.46|28
1730942730000|2024-11-07 01:25:30|383.2|381.5|383.33|381.63|383.35|381.65|383.17|381.47|19
1730942740000|2024-11-07 01:25:40|383.18|381.48|382.87|381.17|383.18|381.48|382.87|381.17|4
1730942750000|2024-11-07 01:25:50|382.9|381.2|383.35|381.65|383.35|381.65|382.87|381.17|27
1730942760000|2024-11-07 01:26:00|383.34|381.64|383.56|381.86|383.56|381.86|383.25|381.55|25
1730942770000|2024-11-07 01:26:10|383.59|381.89|383.68|381.98|383.73|382.03|383.59|381.89|25
1730942780000|2024-11-07 01:26:20|383.65|381.95|383.82|382.12|383.84|382.14|383.62|381.92|21
1730942790000|2024-11-07 01:26:30|383.84|382.14|383.85|382.15|383.86|382.16|383.82|382.12|11
1730942800000|2024-11-07 01:26:40|383.86|382.16|383.84|382.14|383.87|382.17|383.82|382.12|14
1730942810000|2024-11-07 01:26:50|383.82|382.12|383.91|382.21|383.91|382.21|383.82|382.12|22
1730942820000|2024-11-07 01:27:00|383.9|382.2|383.89|382.19|383.96|382.26|383.89|382.19|7
1730942830000|2024-11-07 01:27:10|383.94|382.24|383.97|382.27|384.03|382.33|383.93|382.23|17
1730942840000|2024-11-07 01:27:20|383.99|382.29|384.3|382.6|384.3|382.6|383.99|382.29|22
1730942860000|2024-11-07 01:27:40|384.47|382.77|384.56|382.86|384.56|382.86|384.45|382.75|15
1730942870000|2024-11-07 01:27:50|384.58|382.88|384.58|382.88|384.59|382.89|384.54|382.84|15
1730942880000|2024-11-07 01:28:00|384.55|382.85|384.61|382.91|384.61|382.91|384.55|382.85|16
1730942890000|2024-11-07 01:28:10|384.62|382.92|385.04|383.34|385.04|383.34|384.6|382.9|11
1730942900000|2024-11-07 01:28:20|385.03|383.33|385.03|383.33|385.04|383.34|385|383.3|10
1730942910000|2024-11-07 01:28:30|385.02|383.32|385.04|383.34|385.04|383.34|385.01|383.31|8
1730942920000|2024-11-07 01:28:40|385.05|383.35|385.78|384.08|385.81|384.11|385.05|383.35|19
1730942930000|2024-11-07 01:28:50|385.79|384.09|385.78|384.08|385.81|384.11|385.78|384.08|11
1730942950000|2024-11-07 01:29:10|385.6|383.9|385.55|383.85|385.6|383.9|385.45|383.75|8
1730942960000|2024-11-07 01:29:20|385.56|383.86|385.4|383.7|385.57|383.87|385.4|383.7|14
1730942970000|2024-11-07 01:29:30|385.48|383.78|385.46|383.76|385.62|383.92|385.46|383.76|12
1730942980000|2024-11-07 01:29:40|385.45|383.75|385.49|383.79|385.52|383.82|385.4|383.7|25
1730942990000|2024-11-07 01:29:50|385.5|383.8|385.16|383.46|385.5|383.8|385.16|383.46|6
1730943000000|2024-11-07 01:30:00|385.2|383.5|385.2|383.5|385.29|383.59|385.16|383.46|20
1730943010000|2024-11-07 01:30:10|385.19|383.49|385.52|383.82|385.53|383.83|385.16|383.46|17
1730943020000|2024-11-07 01:30:20|385.47|383.77|385.11|383.41|385.47|383.77|385.05|383.35|22
1730943030000|2024-11-07 01:30:30|385.09|383.39|385.55|383.85|385.55|383.85|385.09|383.39|28
1730943040000|2024-11-07 01:30:40|385.54|383.84|385.4|383.7|385.58|383.88|385.4|383.7|26
1730943050000|2024-11-07 01:30:50|385.37|383.67|385.14|383.44|385.63|383.93|385.14|383.44|30
1730943060000|2024-11-07 01:31:00|385.16|383.46|385.05|383.35|385.16|383.46|385.05|383.35|8
1730943070000|2024-11-07 01:31:10|384.8|383.1|384.39|382.69|384.8|383.1|384.39|382.69|23
1730943080000|2024-11-07 01:31:20|384.42|382.72|384.71|383.01|384.72|383.02|384.42|382.72|23
1730943090000|2024-11-07 01:31:30|384.72|383.02|384.7|383|384.93|383.23|384.64|382.94|23
1730943100000|2024-11-07 01:31:40|384.72|383.02|384.85|383.15|384.96|383.26|384.72|383.02|21
1730943110000|2024-11-07 01:31:50|384.86|383.16|385.09|383.39|385.09|383.39|384.86|383.16|17
1730943120000|2024-11-07 01:32:00|385.21|383.51|385.07|383.37|385.31|383.61|385.07|383.37|24
1730943130000|2024-11-07 01:32:10|385.01|383.31|385.34|383.64|385.34|383.64|385.01|383.31|29
1730943140000|2024-11-07 01:32:20|385.33|383.63|385.34|383.64|385.34|383.64|385.27|383.57|8
1730943150000|2024-11-07 01:32:30|385.52|383.82|385.7|384|385.7|384|385.52|383.82|12
1730943160000|2024-11-07 01:32:40|385.69|383.99|385.71|384.01|385.72|384.02|385.55|383.85|16
1730943170000|2024-11-07 01:32:50|385.68|383.98|385.69|383.99|385.7|384|385.68|383.98|6
1730943180000|2024-11-07 01:33:00|385.7|384|385.68|383.98|385.72|384.02|385.58|383.88|23
1730943190000|2024-11-07 01:33:10|385.69|383.99|385.53|383.83|385.69|383.99|385.42|383.72|20
1730943200000|2024-11-07 01:33:20|385.52|383.82|385.32|383.62|385.52|383.82|385.25|383.55|20
1730943210000|2024-11-07 01:33:30|385.33|383.63|385.16|383.46|385.34|383.64|385.15|383.45|13
1730943220000|2024-11-07 01:33:40|385.13|383.43|385.15|383.45|385.17|383.47|385.1|383.4|15
1730943230000|2024-11-07 01:33:50|385.19|383.49|385.39|383.69|385.4|383.7|385.18|383.48|16
1730943240000|2024-11-07 01:34:00|385.4|383.7|385.52|383.82|385.52|383.82|385.39|383.69|8
1730943250000|2024-11-07 01:34:10|385.62|383.92|385.56|383.86|385.73|384.03|385.56|383.86|13
1730943260000|2024-11-07 01:34:20|385.46|383.76|385.63|383.93|385.63|383.93|385.46|383.76|18
1730943270000|2024-11-07 01:34:30|385.67|383.97|385.73|384.03|385.73|384.03|385.67|383.97|12
1730943280000|2024-11-07 01:34:40|385.77|384.07|385.85|384.15|385.85|384.15|385.77|384.07|4
1730943310000|2024-11-07 01:35:10|385.86|384.16|385.85|384.15|385.86|384.16|385.85|384.15|2
1730943330000|2024-11-07 01:35:30|385.86|384.16|385.87|384.17|385.87|384.17|385.85|384.15|4
1730943340000|2024-11-07 01:35:40|385.9|384.2|386.65|384.95|386.66|384.96|385.9|384.2|10
1730943350000|2024-11-07 01:35:50|386.64|384.94|386.72|385.02|386.72|385.02|386.64|384.94|3
1730943360000|2024-11-07 01:36:00|386.64|384.94|386.72|385.02|386.72|385.02|386.56|384.86|13
1730943370000|2024-11-07 01:36:10|386.73|385.03|386.73|385.03|386.73|385.03|386.73|385.03|1
1730943380000|2024-11-07 01:36:20|386.85|385.15|387.25|385.55|387.32|385.62|386.85|385.15|31
1730943390000|2024-11-07 01:36:30|387.24|385.54|387.28|385.58|387.28|385.58|387|385.3|19
1730943400000|2024-11-07 01:36:40|387.38|385.68|387.32|385.62|387.44|385.74|387.29|385.59|24
1730943410000|2024-11-07 01:36:50|387.31|385.61|387.27|385.57|387.31|385.61|387.21|385.51|20
1730943420000|2024-11-07 01:37:00|387.32|385.62|387.41|385.71|387.47|385.77|387.28|385.58|23
1730943430000|2024-11-07 01:37:10|387.44|385.74|387.51|385.81|387.51|385.81|387.44|385.74|6
1730943460000|2024-11-07 01:37:40|387.53|385.83|387.57|385.87|387.57|385.87|387.53|385.83|6
1730943470000|2024-11-07 01:37:50|387.56|385.86|387.47|385.77|387.66|385.96|387.47|385.77|7
1730943480000|2024-11-07 01:38:00|387.46|385.76|387.22|385.52|387.46|385.76|387.07|385.37|21
1730943490000|2024-11-07 01:38:10|387.18|385.48|387.12|385.42|387.18|385.48|387.03|385.33|16
1730943500000|2024-11-07 01:38:20|387.13|385.43|387.18|385.48|387.23|385.53|387.12|385.42|14
1730943510000|2024-11-07 01:38:30|387.19|385.49|387.18|385.48|387.21|385.51|387.17|385.47|17
1730943520000|2024-11-07 01:38:40|387.19|385.49|387.26|385.56|387.35|385.65|387.16|385.46|20
1730943530000|2024-11-07 01:38:50|387.27|385.57|387.12|385.42|387.32|385.62|387.12|385.42|13
1730943540000|2024-11-07 01:39:00|386.88|385.18|386.35|384.65|386.88|385.18|386.35|384.65|19
1730943550000|2024-11-07 01:39:10|386.36|384.66|386.55|384.85|386.61|384.91|386.36|384.66|23
1730943560000|2024-11-07 01:39:20|386.53|384.83|386.67|384.97|386.67|384.97|386.44|384.74|23
1730943570000|2024-11-07 01:39:30|386.65|384.95|386.63|384.93|386.67|384.97|386.59|384.89|14
1730943580000|2024-11-07 01:39:40|386.56|384.86|386.71|385.01|386.71|385.01|386.51|384.81|23
1730943590000|2024-11-07 01:39:50|386.84|385.14|386.95|385.25|386.95|385.25|386.84|385.14|7
1730943600000|2024-11-07 01:40:00|386.93|385.23|386.88|385.18|386.93|385.23|386.83|385.13|11
1730943610000|2024-11-07 01:40:10|386.8|385.1|386.73|385.03|386.92|385.22|386.7|385|23
1730943620000|2024-11-07 01:40:20|386.76|385.06|386.46|384.76|386.77|385.07|386.46|384.76|27
1730943650000|2024-11-07 01:40:50|386.47|384.77|386.62|384.92|386.65|384.95|386.47|384.77|10
1730943660000|2024-11-07 01:41:00|386.63|384.93|387.13|385.43|387.29|385.59|386.6|384.9|28
1730943670000|2024-11-07 01:41:10|387.12|385.42|386.74|385.04|387.12|385.42|386.66|384.96|26
1730943680000|2024-11-07 01:41:20|386.72|385.02|386.49|384.79|386.72|385.02|386.43|384.73|24
1730943690000|2024-11-07 01:41:30|386.48|384.78|386.25|384.55|386.48|384.78|386.14|384.44|26
1730943700000|2024-11-07 01:41:40|386.24|384.54|386.46|384.76|386.52|384.82|386.24|384.54|28
1730943710000|2024-11-07 01:41:50|386.45|384.75|386.43|384.73|386.5|384.8|386.36|384.66|24
1730943720000|2024-11-07 01:42:00|386.42|384.72|386.7|385|386.71|385.01|386.35|384.65|23
1730943730000|2024-11-07 01:42:10|386.69|384.99|386.49|384.79|386.7|385|386.49|384.79|25
1730943740000|2024-11-07 01:42:20|386.47|384.77|386.35|384.65|386.47|384.77|386.26|384.56|24
1730943750000|2024-11-07 01:42:30|386.4|384.7|386.59|384.89|386.6|384.9|386.39|384.69|28
1730943760000|2024-11-07 01:42:40|386.58|384.88|386.51|384.81|386.59|384.89|386.5|384.8|14
1730943770000|2024-11-07 01:42:50|386.5|384.8|386.5|384.8|386.62|384.92|386.3|384.6|30
1730943780000|2024-11-07 01:43:00|386.49|384.79|386.37|384.67|386.54|384.84|386.37|384.67|18
1730943790000|2024-11-07 01:43:10|386.36|384.66|385.67|383.97|386.36|384.66|385.64|383.94|22
1730943800000|2024-11-07 01:43:20|385.64|383.94|385.32|383.62|385.64|383.94|385.32|383.62|26
1730943810000|2024-11-07 01:43:30|385.3|383.6|385.24|383.54|385.4|383.7|385.24|383.54|23
1730943820000|2024-11-07 01:43:40|385.25|383.55|385.32|383.62|385.53|383.83|385.24|383.54|31
1730943830000|2024-11-07 01:43:50|385.27|383.57|384.99|383.29|385.31|383.61|384.99|383.29|27
1730943840000|2024-11-07 01:44:00|384.92|383.22|384.77|383.07|384.92|383.22|384.77|383.07|4
1730943850000|2024-11-07 01:44:10|384.76|383.06|383.93|382.23|384.76|383.06|383.87|382.17|20
1730943860000|2024-11-07 01:44:20|383.97|382.27|384.04|382.34|384.28|382.58|383.97|382.27|30
1730943870000|2024-11-07 01:44:30|384.06|382.36|383.68|381.98|384.11|382.41|383.68|381.98|22
1730943880000|2024-11-07 01:44:40|383.64|381.94|383.39|381.69|383.64|381.94|383.22|381.52|25
1730943890000|2024-11-07 01:44:50|383.45|381.75|383.24|381.54|383.58|381.88|383.24|381.54|19
1730943900000|2024-11-07 01:45:00|383.32|381.62|383.43|381.73|383.68|381.98|383.26|381.56|32
1730943910000|2024-11-07 01:45:10|383.42|381.72|382.93|381.23|383.48|381.78|382.71|381.01|27
1730943920000|2024-11-07 01:45:20|382.9|381.2|383.14|381.44|383.23|381.53|382.8|381.1|30
1730943930000|2024-11-07 01:45:30|383.13|381.43|382.87|381.17|383.13|381.43|382.87|381.17|33
1730943940000|2024-11-07 01:45:40|382.85|381.15|382.83|381.13|382.89|381.19|382.67|380.97|30
1730943950000|2024-11-07 01:45:50|382.76|381.06|382.82|381.12|382.86|381.16|382.66|380.96|27
1730943960000|2024-11-07 01:46:00|382.75|381.05|383.61|381.91|383.69|381.99|382.75|381.05|35
1730943970000|2024-11-07 01:46:10|383.6|381.9|383.63|381.93|383.71|382.01|383.47|381.77|31
1730943980000|2024-11-07 01:46:20|383.67|381.97|384.14|382.44|384.14|382.44|383.61|381.91|34
1730943990000|2024-11-07 01:46:30|384.13|382.43|384.31|382.61|384.41|382.71|384.09|382.39|29
1730944000000|2024-11-07 01:46:40|384.36|382.66|384.43|382.73|384.43|382.73|384.28|382.58|22
1730944010000|2024-11-07 01:46:50|384.39|382.69|384.35|382.65|384.44|382.74|384.26|382.56|31
1730944020000|2024-11-07 01:47:00|384.25|382.55|384.07|382.37|384.42|382.72|384.07|382.37|26
1730944030000|2024-11-07 01:47:10|384.08|382.38|384.35|382.65|384.37|382.67|383.46|381.76|35
1730944040000|2024-11-07 01:47:20|384.34|382.64|383.8|382.1|384.47|382.77|383.74|382.04|34
1730944050000|2024-11-07 01:47:30|383.78|382.08|383.64|381.94|383.78|382.08|383.56|381.86|29
1730944060000|2024-11-07 01:47:40|383.65|381.95|383.82|382.12|383.82|382.12|383.56|381.86|26
1730944070000|2024-11-07 01:47:50|383.84|382.14|383.96|382.26|384.04|382.34|383.83|382.13|32
1730944080000|2024-11-07 01:48:00|383.92|382.22|383.66|381.96|383.99|382.29|383.66|381.96|20
1730944090000|2024-11-07 01:48:10|383.7|382|383.68|381.98|383.7|382|383.53|381.83|23
1730944100000|2024-11-07 01:48:20|383.67|381.97|383.31|381.61|383.67|381.97|383.14|381.44|35
1730944110000|2024-11-07 01:48:30|383.33|381.63|383.11|381.41|383.36|381.66|383.11|381.41|19
1730944120000|2024-11-07 01:48:40|383.05|381.35|383.26|381.56|383.28|381.58|382.96|381.26|21
1730944130000|2024-11-07 01:48:50|383.22|381.52|383.67|381.97|383.67|381.97|383.21|381.51|27
1730944140000|2024-11-07 01:49:00|383.68|381.98|383.15|381.45|383.68|381.98|383.15|381.45|17
1730944150000|2024-11-07 01:49:10|383.2|381.5|383.14|381.44|383.27|381.57|383.14|381.44|19
1730944160000|2024-11-07 01:49:20|383.07|381.37|383.47|381.77|383.48|381.78|382.9|381.2|27
1730944170000|2024-11-07 01:49:30|383.44|381.74|383.36|381.66|383.49|381.79|383.24|381.54|34
1730944180000|2024-11-07 01:49:40|383.35|381.65|383.64|381.94|383.68|381.98|383.35|381.65|31
1730944190000|2024-11-07 01:49:50|383.67|381.97|384.16|382.46|384.17|382.47|383.64|381.94|29
1730944200000|2024-11-07 01:50:00|384.17|382.47|384.34|382.64|384.45|382.75|384.15|382.45|26
1730944210000|2024-11-07 01:50:10|384.35|382.65|384.18|382.48|384.38|382.68|384.04|382.34|30
1730944220000|2024-11-07 01:50:20|384.19|382.49|383.78|382.08|384.28|382.58|383.78|382.08|32
1730944230000|2024-11-07 01:50:30|383.74|382.04|383.59|381.89|383.82|382.12|383.59|381.89|29
1730944240000|2024-11-07 01:50:40|383.62|381.92|383.27|381.57|383.68|381.98|383.23|381.53|31
1730944250000|2024-11-07 01:50:50|383.25|381.55|383.07|381.37|383.34|381.64|383.07|381.37|20
1730944260000|2024-11-07 01:51:00|383.12|381.42|383.45|381.75|383.45|381.75|383.1|381.4|29
1730944270000|2024-11-07 01:51:10|383.4|381.7|383.49|381.79|383.49|381.79|383.36|381.66|26
1730944280000|2024-11-07 01:51:20|383.52|381.82|383.47|381.77|383.58|381.88|383.31|381.61|31
1730944290000|2024-11-07 01:51:30|383.51|381.81|383.62|381.92|383.66|381.96|383.51|381.81|19
1730944300000|2024-11-07 01:51:40|383.59|381.89|383.53|381.83|383.59|381.89|383.49|381.79|23
1730944310000|2024-11-07 01:51:50|383.52|381.82|383.53|381.83|383.54|381.84|383.46|381.76|21
1730944320000|2024-11-07 01:52:00|383.54|381.84|383.24|381.54|383.54|381.84|383.23|381.53|30
1730944330000|2024-11-07 01:52:10|383.22|381.52|382.95|381.25|383.22|381.52|382.9|381.2|30
1730944340000|2024-11-07 01:52:20|382.96|381.26|382.6|380.9|382.96|381.26|382.6|380.9|24
1730944350000|2024-11-07 01:52:30|382.64|380.94|382.4|380.7|382.78|381.08|382.4|380.7|28
1730944360000|2024-11-07 01:52:40|382.39|380.69|382.38|380.68|382.39|380.69|382.29|380.59|28
1730944370000|2024-11-07 01:52:50|382.4|380.7|382.86|381.16|382.86|381.16|382.4|380.7|29
1730944380000|2024-11-07 01:53:00|382.85|381.15|382.78|381.08|382.86|381.16|382.74|381.04|24
1730944390000|2024-11-07 01:53:10|382.82|381.12|382.83|381.13|382.97|381.27|382.8|381.1|31
1730944400000|2024-11-07 01:53:20|382.81|381.11|382.79|381.09|382.98|381.28|382.78|381.08|24
1730944410000|2024-11-07 01:53:30|382.82|381.12|382.65|380.95|382.82|381.12|382.61|380.91|26
1730944420000|2024-11-07 01:53:40|382.62|380.92|382.7|381|382.72|381.02|382.59|380.89|30
1730944430000|2024-11-07 01:53:50|382.71|381.01|382.88|381.18|382.88|381.18|382.71|381.01|24
1730944440000|2024-11-07 01:54:00|382.87|381.17|382.57|380.87|382.98|381.28|382.55|380.85|25
1730944450000|2024-11-07 01:54:10|382.56|380.86|382.51|380.81|382.56|380.86|382.33|380.63|22
1730944460000|2024-11-07 01:54:20|382.59|380.89|382.62|380.92|382.7|381|382.52|380.82|29
1730944470000|2024-11-07 01:54:30|382.63|380.93|382.52|380.82|382.69|380.99|382.52|380.82|27
1730944480000|2024-11-07 01:54:40|382.45|380.75|382.36|380.66|382.45|380.75|382.26|380.56|25
1730944490000|2024-11-07 01:54:50|382.37|380.67|382.23|380.53|382.42|380.72|382.23|380.53|26
1730944500000|2024-11-07 01:55:00|382.24|380.54|382.55|380.85|382.55|380.85|382.23|380.53|25
1730944510000|2024-11-07 01:55:10|382.58|380.88|382.95|381.25|382.95|381.25|382.58|380.88|15
1730944520000|2024-11-07 01:55:20|383.03|381.33|383.03|381.33|383.03|381.33|383.03|381.33|1
1730944530000|2024-11-07 01:55:30|383.12|381.42|383.11|381.41|383.12|381.42|383.11|381.41|2
1730944540000|2024-11-07 01:55:40|383.12|381.42|383.12|381.42|383.12|381.42|383.12|381.42|1
1730944560000|2024-11-07 01:56:00|383.09|381.39|382.89|381.19|383.09|381.39|382.89|381.19|12
1730944570000|2024-11-07 01:56:10|382.86|381.16|382.97|381.27|383.05|381.35|382.86|381.16|23
1730944580000|2024-11-07 01:56:20|383.01|381.31|383.11|381.41|383.12|381.42|383.01|381.31|15
1730944590000|2024-11-07 01:56:30|383.1|381.4|383.1|381.4|383.12|381.42|383.09|381.39|6
1730944600000|2024-11-07 01:56:40|383.12|381.42|383.16|381.46|383.16|381.46|383.12|381.42|2
1730944610000|2024-11-07 01:56:50|383.14|381.44|383.15|381.45|383.16|381.46|383.12|381.42|8
1730944620000|2024-11-07 01:57:00|383.16|381.46|383.06|381.36|383.16|381.46|383.06|381.36|13
1730944630000|2024-11-07 01:57:10|383.05|381.35|383.04|381.34|383.05|381.35|382.86|381.16|22
1730944640000|2024-11-07 01:57:20|383.03|381.33|383.07|381.37|383.07|381.37|382.96|381.26|19
1730944650000|2024-11-07 01:57:30|383.06|381.36|382.93|381.23|383.06|381.36|382.93|381.23|12
1730944660000|2024-11-07 01:57:40|382.92|381.22|383.16|381.46|383.16|381.46|382.9|381.2|20
1730944690000|2024-11-07 01:58:10|383.14|381.44|382.97|381.27|383.14|381.44|382.91|381.21|12
1730944700000|2024-11-07 01:58:20|382.95|381.25|383.14|381.44|383.14|381.44|382.9|381.2|17
1730944710000|2024-11-07 01:58:30|383.09|381.39|383.16|381.46|383.16|381.46|383.06|381.36|11
1730944730000|2024-11-07 01:58:50|383.15|381.45|383.14|381.44|383.16|381.46|383.11|381.41|5
1730944740000|2024-11-07 01:59:00|383.15|381.45|382.99|381.29|383.15|381.45|382.93|381.23|15
1730944750000|2024-11-07 01:59:10|383|381.3|383.08|381.38|383.11|381.41|383|381.3|16
1730944760000|2024-11-07 01:59:20|383.12|381.42|383.15|381.45|383.15|381.45|383.11|381.41|11
1730944770000|2024-11-07 01:59:30|383.14|381.44|383.16|381.46|383.16|381.46|383.11|381.41|11
1730944790000|2024-11-07 01:59:50|383.17|381.47|383.16|381.46|383.17|381.47|383.16|381.46|2
1730944800000|2024-11-07 02:00:00|383.12|381.42|383.16|381.46|383.16|381.46|382.99|381.29|19
1730944810000|2024-11-07 02:00:10|383.32|381.62|383.47|381.77|383.54|381.84|383.32|381.62|18
1730944820000|2024-11-07 02:00:20|383.48|381.78|383.48|381.78|383.53|381.83|383.48|381.78|17
1730944830000|2024-11-07 02:00:30|383.45|381.75|383.23|381.53|383.45|381.75|383.1|381.4|20
1730944840000|2024-11-07 02:00:40|383.22|381.52|383.39|381.69|383.42|381.72|383.22|381.52|26
1730944850000|2024-11-07 02:00:50|383.36|381.66|383.52|381.82|383.52|381.82|383.36|381.66|17
1730944860000|2024-11-07 02:01:00|383.53|381.83|384.11|382.41|384.11|382.41|383.5|381.8|21
1730944870000|2024-11-07 02:01:10|384.15|382.45|384.26|382.56|384.28|382.58|384.07|382.37|25
1730944880000|2024-11-07 02:01:20|384.27|382.57|384.29|382.59|384.36|382.66|384.16|382.46|23
1730944890000|2024-11-07 02:01:30|384.22|382.52|384.13|382.43|384.22|382.52|383.98|382.28|24
1730944900000|2024-11-07 02:01:40|384.09|382.39|383.8|382.1|384.09|382.39|383.8|382.1|21
1730944910000|2024-11-07 02:01:50|383.84|382.14|383.94|382.24|384.01|382.31|383.84|382.14|19
1730944920000|2024-11-07 02:02:00|383.93|382.23|384.19|382.49|384.19|382.49|383.82|382.12|26
1730944930000|2024-11-07 02:02:10|384.2|382.5|383.76|382.06|384.21|382.51|383.67|381.97|27
1730944940000|2024-11-07 02:02:20|383.78|382.08|383.44|381.74|383.85|382.15|383.44|381.74|18
1730944950000|2024-11-07 02:02:30|383.49|381.79|383.32|381.62|383.49|381.79|383.31|381.61|21
1730944960000|2024-11-07 02:02:40|383.33|381.63|383.61|381.91|383.62|381.92|383.33|381.63|23
1730944970000|2024-11-07 02:02:50|383.63|381.93|383.77|382.07|383.99|382.29|383.63|381.93|19
1730944980000|2024-11-07 02:03:00|383.75|382.05|383.51|381.81|383.82|382.12|383.51|381.81|23
1730944990000|2024-11-07 02:03:10|383.5|381.8|383.47|381.77|383.53|381.83|383.42|381.72|21
1730945000000|2024-11-07 02:03:20|383.5|381.8|383.34|381.64|383.5|381.8|383.3|381.6|16
1730945010000|2024-11-07 02:03:30|383.33|381.63|382.9|381.2|383.33|381.63|382.84|381.14|21
1730945020000|2024-11-07 02:03:40|382.91|381.21|382.69|380.99|382.91|381.21|382.69|380.99|17
1730945030000|2024-11-07 02:03:50|382.67|380.97|382.79|381.09|382.85|381.15|382.65|380.95|19
1730945040000|2024-11-07 02:04:00|382.82|381.12|382.99|381.29|383|381.3|382.72|381.02|31
1730945050000|2024-11-07 02:04:10|382.98|381.28|383.37|381.67|383.37|381.67|382.96|381.26|25
1730945060000|2024-11-07 02:04:20|383.42|381.72|383.74|382.04|383.74|382.04|383.4|381.7|24
1730945070000|2024-11-07 02:04:30|383.88|382.18|384.27|382.57|384.27|382.57|383.88|382.18|30
1730945080000|2024-11-07 02:04:40|384.26|382.56|384.03|382.33|384.26|382.56|384.03|382.33|14
1730945090000|2024-11-07 02:04:50|384.02|382.32|384|382.3|384.04|382.34|383.96|382.26|19
1730945100000|2024-11-07 02:05:00|384.04|382.34|384.3|382.6|384.3|382.6|383.97|382.27|23
1730945110000|2024-11-07 02:05:10|384.27|382.57|384.06|382.36|384.27|382.57|384.04|382.34|13
1730945120000|2024-11-07 02:05:20|384.05|382.35|383.58|381.88|384.05|382.35|383.54|381.84|23
1730945130000|2024-11-07 02:05:30|383.63|381.93|383.88|382.18|383.88|382.18|383.63|381.93|24
1730945140000|2024-11-07 02:05:40|383.85|382.15|383.99|382.29|384.07|382.37|383.85|382.15|15
1730945150000|2024-11-07 02:05:50|384|382.3|383.83|382.13|384.1|382.4|383.83|382.13|23
1730945160000|2024-11-07 02:06:00|383.79|382.09|384.05|382.35|384.05|382.35|383.77|382.07|9
1730945170000|2024-11-07 02:06:10|384.04|382.34|384.05|382.35|384.05|382.35|384.04|382.34|2
1730945180000|2024-11-07 02:06:20|384.06|382.36|384.3|382.6|384.3|382.6|384.06|382.36|3
1730945200000|2024-11-07 02:06:40|384.47|382.77|384.6|382.9|384.75|383.05|384.47|382.77|17
1730945210000|2024-11-07 02:06:50|384.59|382.89|384.74|383.04|384.74|383.04|384.57|382.87|12
1730945220000|2024-11-07 02:07:00|384.75|383.05|384.9|383.2|384.9|383.2|384.55|382.85|19
1730945230000|2024-11-07 02:07:10|384.91|383.21|384.91|383.21|384.91|383.21|384.9|383.2|3
1730945240000|2024-11-07 02:07:20|385.07|383.37|385.25|383.55|385.33|383.63|385.07|383.37|16
1730945250000|2024-11-07 02:07:30|385.23|383.53|385.32|383.62|385.32|383.62|385.06|383.36|19
1730945260000|2024-11-07 02:07:40|385.33|383.63|385.34|383.64|385.46|383.76|385.25|383.55|18
1730945270000|2024-11-07 02:07:50|385.35|383.65|385.36|383.66|385.43|383.73|385.34|383.64|22
1730945280000|2024-11-07 02:08:00|385.38|383.68|385.51|383.81|385.51|383.81|385.36|383.66|16
1730945290000|2024-11-07 02:08:10|385.43|383.73|385.58|383.88|385.63|383.93|385.43|383.73|24
1730945300000|2024-11-07 02:08:20|385.61|383.91|385.61|383.91|385.68|383.98|385.55|383.85|26
1730945310000|2024-11-07 02:08:30|385.62|383.92|385.78|384.08|385.78|384.08|385.61|383.91|15
1730945320000|2024-11-07 02:08:40|385.79|384.09|385.74|384.04|385.79|384.09|385.73|384.03|7
1730945330000|2024-11-07 02:08:50|385.79|384.09|385.79|384.09|385.84|384.14|385.75|384.05|22
1730945340000|2024-11-07 02:09:00|385.78|384.08|385.69|383.99|385.8|384.1|385.51|383.81|21
1730945350000|2024-11-07 02:09:10|385.7|384|385.57|383.87|385.82|384.12|385.55|383.85|17
1730945360000|2024-11-07 02:09:20|385.59|383.89|385.33|383.63|385.59|383.89|385.33|383.63|25
1730945370000|2024-11-07 02:09:30|385.32|383.62|385.45|383.75|385.45|383.75|385.17|383.47|23
1730945380000|2024-11-07 02:09:40|385.46|383.76|384.97|383.27|385.51|383.81|384.97|383.27|23
1730945390000|2024-11-07 02:09:50|385.01|383.31|384.92|383.22|385.06|383.36|384.92|383.22|12
1730945400000|2024-11-07 02:10:00|384.93|383.23|384.93|383.23|385.11|383.41|384.68|382.98|25
1730945410000|2024-11-07 02:10:10|384.94|383.24|384.88|383.18|384.94|383.24|384.87|383.17|15
1730945420000|2024-11-07 02:10:20|384.89|383.19|384.77|383.07|385.14|383.44|384.73|383.03|21
1730945430000|2024-11-07 02:10:30|384.8|383.1|384.84|383.14|384.9|383.2|384.78|383.08|19
1730945440000|2024-11-07 02:10:40|384.83|383.13|385.06|383.36|385.22|383.52|384.83|383.13|20
1730945450000|2024-11-07 02:10:50|385.05|383.35|385.04|383.34|385.07|383.37|384.97|383.27|21
1730945460000|2024-11-07 02:11:00|385.03|383.33|385.33|383.63|385.34|383.64|384.99|383.29|25
1730945470000|2024-11-07 02:11:10|385.32|383.62|385.38|383.68|385.39|383.69|385.24|383.54|21
1730945480000|2024-11-07 02:11:20|385.36|383.66|385.2|383.5|385.36|383.66|385.2|383.5|8
1730945490000|2024-11-07 02:11:30|385|383.3|384.73|383.03|385|383.3|384.66|382.96|14
1730945500000|2024-11-07 02:11:40|384.76|383.06|384.74|383.04|384.76|383.06|384.68|382.98|19
1730945510000|2024-11-07 02:11:50|384.77|383.07|384.75|383.05|384.85|383.15|384.7|383|17
1730945520000|2024-11-07 02:12:00|384.79|383.09|384.79|383.09|384.8|383.1|384.68|382.98|19
1730945530000|2024-11-07 02:12:10|384.77|383.07|384.63|382.93|384.77|383.07|384.63|382.93|19
1730945540000|2024-11-07 02:12:20|384.66|382.96|384.62|382.92|384.66|382.96|384.53|382.83|19
1730945550000|2024-11-07 02:12:30|384.58|382.88|384.51|382.81|384.6|382.9|384.43|382.73|28
1730945560000|2024-11-07 02:12:40|384.5|382.8|384.33|382.63|384.55|382.85|384.33|382.63|22
1730945570000|2024-11-07 02:12:50|384.3|382.6|384.28|382.58|384.31|382.61|384.22|382.52|18
1730945580000|2024-11-07 02:13:00|384.29|382.59|384.47|382.77|384.53|382.83|384.28|382.58|19
1730945590000|2024-11-07 02:13:10|384.48|382.78|384.46|382.76|384.53|382.83|384.37|382.67|23
1730945600000|2024-11-07 02:13:20|384.45|382.75|384.36|382.66|384.5|382.8|384.33|382.63|25
1730945610000|2024-11-07 02:13:30|384.35|382.65|384.26|382.56|384.35|382.65|384.23|382.53|18
1730945620000|2024-11-07 02:13:40|384.28|382.58|384.28|382.58|384.32|382.62|384.17|382.47|18
1730945630000|2024-11-07 02:13:50|384.27|382.57|384.14|382.44|384.27|382.57|384.09|382.39|23
1730945640000|2024-11-07 02:14:00|384.13|382.43|384.36|382.66|384.42|382.72|384.13|382.43|23
1730945650000|2024-11-07 02:14:10|384.35|382.65|384.3|382.6|384.36|382.66|384.28|382.58|19
1730945660000|2024-11-07 02:14:20|384.34|382.64|384.26|382.56|384.34|382.64|384.26|382.56|13
1730945670000|2024-11-07 02:14:30|384.25|382.55|384.15|382.45|384.25|382.55|384.15|382.45|7
1730945680000|2024-11-07 02:14:40|384.19|382.49|384.43|382.73|384.52|382.82|384.16|382.46|25
1730945690000|2024-11-07 02:14:50|384.34|382.64|384.21|382.51|384.35|382.65|384.21|382.51|15
1730945700000|2024-11-07 02:15:00|384.22|382.52|384.43|382.73|384.58|382.88|384.01|382.31|23
1730945710000|2024-11-07 02:15:10|384.39|382.69|384.26|382.56|384.39|382.69|384.19|382.49|22
1730945720000|2024-11-07 02:15:20|384.27|382.57|384.27|382.57|384.3|382.6|384.17|382.47|26
1730945730000|2024-11-07 02:15:30|384.26|382.56|385.06|383.36|385.1|383.4|384.25|382.55|31
1730945740000|2024-11-07 02:15:40|385.1|383.4|385.09|383.39|385.29|383.59|385.02|383.32|25
1730945750000|2024-11-07 02:15:50|385.05|383.35|385.27|383.57|385.28|383.58|385.05|383.35|22
1730945760000|2024-11-07 02:16:00|385.31|383.61|385.37|383.67|385.38|383.68|385.21|383.51|24
1730945770000|2024-11-07 02:16:10|385.36|383.66|385.14|383.44|385.36|383.66|385.08|383.38|23
1730945780000|2024-11-07 02:16:20|385.11|383.41|385.17|383.47|385.19|383.49|385.02|383.32|28
1730945790000|2024-11-07 02:16:30|385.15|383.45|384.87|383.17|385.23|383.53|384.84|383.14|25
1730945800000|2024-11-07 02:16:40|384.89|383.19|384.99|383.29|385.08|383.38|384.89|383.19|23
1730945810000|2024-11-07 02:16:50|385.01|383.31|384.98|383.28|385.11|383.41|384.97|383.27|18
1730945820000|2024-11-07 02:17:00|384.99|383.29|384.82|383.12|385.01|383.31|384.82|383.12|20
1730945830000|2024-11-07 02:17:10|384.76|383.06|384.46|382.76|384.76|383.06|384.46|382.76|29
1730945840000|2024-11-07 02:17:20|384.49|382.79|384.8|383.1|384.83|383.13|384.49|382.79|25
1730945850000|2024-11-07 02:17:30|384.85|383.15|385.2|383.5|385.25|383.55|384.85|383.15|26
1730945860000|2024-11-07 02:17:40|385.21|383.51|385.12|383.42|385.26|383.56|385.06|383.36|10
1730945870000|2024-11-07 02:17:50|385.15|383.45|385.07|383.37|385.17|383.47|385.02|383.32|23
1730945880000|2024-11-07 02:18:00|385.05|383.35|385.28|383.58|385.28|383.58|385.05|383.35|23
1730945890000|2024-11-07 02:18:10|385.25|383.55|385.07|383.37|385.25|383.55|385.06|383.36|20
1730945900000|2024-11-07 02:18:20|385.08|383.38|385.07|383.37|385.19|383.49|385.02|383.32|20
1730945910000|2024-11-07 02:18:30|385.06|383.36|384.99|383.29|385.07|383.37|384.95|383.25|16
1730945920000|2024-11-07 02:18:40|385|383.3|384.99|383.29|385.03|383.33|384.92|383.22|17
1730945930000|2024-11-07 02:18:50|384.98|383.28|384.96|383.26|385.02|383.32|384.92|383.22|19
1730945940000|2024-11-07 02:19:00|384.95|383.25|384.83|383.13|384.96|383.26|384.82|383.12|17
1730945950000|2024-11-07 02:19:10|384.87|383.17|384.63|382.93|384.91|383.21|384.63|382.93|14
1730945960000|2024-11-07 02:19:20|384.62|382.92|384.7|383|384.72|383.02|384.62|382.92|10
1730945970000|2024-11-07 02:19:30|384.69|382.99|384.89|383.19|384.9|383.2|384.68|382.98|19
1730945980000|2024-11-07 02:19:40|384.91|383.21|384.93|383.23|384.93|383.23|384.91|383.21|2
1730945990000|2024-11-07 02:19:50|384.94|383.24|384.96|383.26|384.96|383.26|384.94|383.24|3
1730946000000|2024-11-07 02:20:00|384.94|383.24|384.96|383.26|384.96|383.26|384.92|383.22|7
1730946010000|2024-11-07 02:20:10|384.97|383.27|385.27|383.57|385.27|383.57|384.97|383.27|4
1730946030000|2024-11-07 02:20:30|385.26|383.56|385.13|383.43|385.26|383.56|385.12|383.42|17
1730946040000|2024-11-07 02:20:40|385.14|383.44|385.27|383.57|385.27|383.57|385.13|383.43|13
1730946050000|2024-11-07 02:20:50|385.26|383.56|385.19|383.49|385.26|383.56|385.18|383.48|5
1730946060000|2024-11-07 02:21:00|385.18|383.48|385.04|383.34|385.18|383.48|385.04|383.34|15
1730946070000|2024-11-07 02:21:10|385.03|383.33|385.07|383.37|385.1|383.4|384.99|383.29|16
1730946080000|2024-11-07 02:21:20|385.06|383.36|385.21|383.51|385.24|383.54|385.06|383.36|13
1730946090000|2024-11-07 02:21:30|385.2|383.5|385.24|383.54|385.25|383.55|385.18|383.48|15
1730946100000|2024-11-07 02:21:40|385.23|383.53|385.27|383.57|385.27|383.57|385.13|383.43|8
1730946110000|2024-11-07 02:21:50|385.26|383.56|385.25|383.55|385.27|383.57|385.24|383.54|9
1730946120000|2024-11-07 02:22:00|385.27|383.57|385.26|383.56|385.27|383.57|385.24|383.54|4
1730946130000|2024-11-07 02:22:10|385.27|383.57|384.84|383.14|385.27|383.57|384.84|383.14|16
1730946140000|2024-11-07 02:22:20|384.83|383.13|384.53|382.83|384.83|383.13|384.5|382.8|20
1730946150000|2024-11-07 02:22:30|384.54|382.84|384.67|382.97|384.7|383|384.53|382.83|20
1730946160000|2024-11-07 02:22:40|384.77|383.07|384.77|383.07|384.88|383.18|384.74|383.04|20
1730946170000|2024-11-07 02:22:50|384.76|383.06|384.74|383.04|384.76|383.06|384.67|382.97|11
1730946180000|2024-11-07 02:23:00|384.77|383.07|384.57|382.87|384.77|383.07|384.5|382.8|22
1730946190000|2024-11-07 02:23:10|384.58|382.88|384.54|382.84|384.64|382.94|384.54|382.84|15
1730946200000|2024-11-07 02:23:20|384.51|382.81|384.53|382.83|384.54|382.84|384.47|382.77|15
1730946210000|2024-11-07 02:23:30|384.49|382.79|384.53|382.83|384.54|382.84|384.49|382.79|13
1730946220000|2024-11-07 02:23:40|384.55|382.85|384.72|383.02|384.72|383.02|384.55|382.85|16
1730946230000|2024-11-07 02:23:50|384.76|383.06|384.66|382.96|384.81|383.11|384.66|382.96|25
1730946240000|2024-11-07 02:24:00|384.67|382.97|384.7|383|384.7|383|384.61|382.91|12
1730946250000|2024-11-07 02:24:10|384.76|383.06|384.74|383.04|384.78|383.08|384.7|383|15
1730946260000|2024-11-07 02:24:20|384.75|383.05|384.82|383.12|384.89|383.19|384.75|383.05|14
1730946270000|2024-11-07 02:24:30|384.85|383.15|384.83|383.13|384.87|383.17|384.83|383.13|12
1730946280000|2024-11-07 02:24:40|384.85|383.15|384.85|383.15|384.86|383.16|384.85|383.15|3
1730946290000|2024-11-07 02:24:50|384.86|383.16|384.88|383.18|384.89|383.19|384.86|383.16|7
1730946300000|2024-11-07 02:25:00|384.83|383.13|384.68|382.98|384.83|383.13|384.68|382.98|15
1730946310000|2024-11-07 02:25:10|384.66|382.96|384.57|382.87|384.66|382.96|384.57|382.87|14
1730946320000|2024-11-07 02:25:20|384.55|382.85|384.64|382.94|384.66|382.96|384.55|382.85|19
1730946330000|2024-11-07 02:25:30|384.62|382.92|384.67|382.97|384.72|383.02|384.58|382.88|17
1730946340000|2024-11-07 02:25:40|384.68|382.98|384.66|382.96|384.69|382.99|384.65|382.95|15
1730946350000|2024-11-07 02:25:50|384.67|382.97|384.72|383.02|384.72|383.02|384.67|382.97|8
1730946360000|2024-11-07 02:26:00|384.73|383.03|384.75|383.05|384.75|383.05|384.7|383|8
1730946370000|2024-11-07 02:26:10|384.7|383|384.7|383|384.7|383|384.66|382.96|11
1730946380000|2024-11-07 02:26:20|384.71|383.01|384.59|382.89|384.72|383.02|384.57|382.87|18
1730946390000|2024-11-07 02:26:30|384.6|382.9|384.65|382.95|384.65|382.95|384.6|382.9|11
1730946400000|2024-11-07 02:26:40|384.64|382.94|384.56|382.86|384.65|382.95|384.56|382.86|9
1730946410000|2024-11-07 02:26:50|384.58|382.88|384.56|382.86|384.58|382.88|384.56|382.86|8
1730946440000|2024-11-07 02:27:20|384.58|382.88|384.57|382.87|384.58|382.88|384.56|382.86|4
1730946450000|2024-11-07 02:27:30|384.56|382.86|384.56|382.86|384.56|382.86|384.56|382.86|1
1730946470000|2024-11-07 02:27:50|384.57|382.87|384.56|382.86|384.62|382.92|384.56|382.86|8
1730946480000|2024-11-07 02:28:00|384.55|382.85|384.55|382.85|384.55|382.85|384.55|382.85|1
1730946490000|2024-11-07 02:28:10|384.54|382.84|384.5|382.8|384.54|382.84|384.5|382.8|5
1730946500000|2024-11-07 02:28:20|384.49|382.79|384.67|382.97|384.68|382.98|384.49|382.79|8
1730946510000|2024-11-07 02:28:30|384.69|382.99|384.7|383|384.71|383.01|384.66|382.96|8
1730946520000|2024-11-07 02:28:40|384.71|383.01|384.6|382.9|384.71|383.01|384.57|382.87|15
1730946530000|2024-11-07 02:28:50|384.59|382.89|384.56|382.86|384.62|382.92|384.56|382.86|5
1730946540000|2024-11-07 02:29:00|384.55|382.85|384.11|382.41|384.56|382.86|384.1|382.4|13
1730946550000|2024-11-07 02:29:10|384.15|382.45|384.26|382.56|384.31|382.61|384.14|382.44|23
1730946560000|2024-11-07 02:29:20|384.28|382.58|384.23|382.53|384.28|382.58|384.18|382.48|17
1730946570000|2024-11-07 02:29:30|384.21|382.51|384.04|382.34|384.21|382.51|384.04|382.34|9
1730946580000|2024-11-07 02:29:40|384.05|382.35|384.02|382.32|384.06|382.36|383.97|382.27|8
1730946590000|2024-11-07 02:29:50|384.03|382.33|384.03|382.33|384.09|382.39|384.03|382.33|11
1730946600000|2024-11-07 02:30:00|384.04|382.34|384.16|382.46|384.22|382.52|384.04|382.34|21
1730946610000|2024-11-07 02:30:10|384.18|382.48|384.19|382.49|384.19|382.49|384.08|382.38|18
1730946620000|2024-11-07 02:30:20|384.22|382.52|384.26|382.56|384.45|382.75|384.22|382.52|18
1730946630000|2024-11-07 02:30:30|384.28|382.58|384.29|382.59|384.3|382.6|384.21|382.51|16
1730946640000|2024-11-07 02:30:40|384.26|382.56|384.1|382.4|384.3|382.6|384.1|382.4|16
1730946650000|2024-11-07 02:30:50|384.06|382.36|384|382.3|384.06|382.36|383.91|382.21|23
1730946660000|2024-11-07 02:31:00|384.09|382.39|384.09|382.39|384.17|382.47|383.97|382.27|19
1730946670000|2024-11-07 02:31:10|384.1|382.4|383.93|382.23|384.11|382.41|383.92|382.22|16
1730946680000|2024-11-07 02:31:20|383.92|382.22|384.02|382.32|384.07|382.37|383.89|382.19|25
1730946690000|2024-11-07 02:31:30|384|382.3|383.95|382.25|384|382.3|383.94|382.24|18
1730946700000|2024-11-07 02:31:40|383.91|382.21|383.83|382.13|383.91|382.21|383.78|382.08|17
1730946710000|2024-11-07 02:31:50|383.84|382.14|383.68|381.98|383.84|382.14|383.66|381.96|19
1730946720000|2024-11-07 02:32:00|383.72|382.02|384|382.3|384.09|382.39|383.72|382.02|28
1730946730000|2024-11-07 02:32:10|384.02|382.32|384.36|382.66|384.4|382.7|384.01|382.31|33
1730946740000|2024-11-07 02:32:20|384.33|382.63|384.47|382.77|384.65|382.95|384.33|382.63|25
1730946750000|2024-11-07 02:32:30|384.48|382.78|384.46|382.76|384.55|382.85|384.42|382.72|26
1730946760000|2024-11-07 02:32:40|384.47|382.77|384.05|382.35|384.47|382.77|384.02|382.32|21
1730946770000|2024-11-07 02:32:50|384.03|382.33|384.09|382.39|384.13|382.43|384.03|382.33|22
1730946780000|2024-11-07 02:33:00|384.11|382.41|384.17|382.47|384.19|382.49|384.11|382.41|19
1730946790000|2024-11-07 02:33:10|384.16|382.46|383.75|382.05|384.16|382.46|383.75|382.05|20
1730946800000|2024-11-07 02:33:20|383.72|382.02|383.75|382.05|383.77|382.07|383.71|382.01|25
1730946810000|2024-11-07 02:33:30|383.76|382.06|383.5|381.8|383.78|382.08|383.5|381.8|20
1730946820000|2024-11-07 02:33:40|383.51|381.81|383.44|381.74|383.59|381.89|383.44|381.74|21
1730946830000|2024-11-07 02:33:50|383.46|381.76|383.46|381.76|383.46|381.76|383.35|381.65|22
1730946840000|2024-11-07 02:34:00|383.41|381.71|383.4|381.7|383.46|381.76|383.37|381.67|18
1730946850000|2024-11-07 02:34:10|383.41|381.71|383.48|381.78|383.57|381.87|383.41|381.71|24
1730946860000|2024-11-07 02:34:20|383.47|381.77|383.36|381.66|383.47|381.77|383.36|381.66|7
1730946870000|2024-11-07 02:34:30|383.37|381.67|383.41|381.71|383.42|381.72|383.36|381.66|21
1730946880000|2024-11-07 02:34:40|383.48|381.78|383.45|381.75|383.55|381.85|383.44|381.74|30
1730946890000|2024-11-07 02:34:50|383.46|381.76|383.56|381.86|383.6|381.9|383.46|381.76|22
1730946900000|2024-11-07 02:35:00|383.55|381.85|383.47|381.77|383.57|381.87|383.44|381.74|26
1730946910000|2024-11-07 02:35:10|383.46|381.76|383.46|381.76|383.49|381.79|383.42|381.72|21
1730946920000|2024-11-07 02:35:20|383.48|381.78|383.38|381.68|383.48|381.78|383.34|381.64|22
1730946930000|2024-11-07 02:35:30|383.37|381.67|383.23|381.53|383.38|381.68|383.19|381.49|18
1730946940000|2024-11-07 02:35:40|383.21|381.51|383.17|381.47|383.22|381.52|383.15|381.45|21
1730946950000|2024-11-07 02:35:50|383.18|381.48|383.21|381.51|383.22|381.52|383.16|381.46|16
1730946960000|2024-11-07 02:36:00|383.2|381.5|383.43|381.73|383.59|381.89|383.2|381.5|27
1730946970000|2024-11-07 02:36:10|383.42|381.72|383.48|381.78|383.63|381.93|383.29|381.59|31
1730946980000|2024-11-07 02:36:20|383.46|381.76|383.57|381.87|383.62|381.92|383.46|381.76|20
1730946990000|2024-11-07 02:36:30|383.58|381.88|383.41|381.71|383.7|382|383.39|381.69|24
1730947000000|2024-11-07 02:36:40|383.44|381.74|383.35|381.65|383.45|381.75|383.29|381.59|22
1730947010000|2024-11-07 02:36:50|383.25|381.55|383.31|381.61|383.34|381.64|383.21|381.51|20
1730947020000|2024-11-07 02:37:00|383.29|381.59|383.43|381.73|383.54|381.84|383.29|381.59|28
1730947030000|2024-11-07 02:37:10|383.39|381.69|383.67|381.97|383.7|382|383.39|381.69|31
1730947040000|2024-11-07 02:37:20|383.68|381.98|383.62|381.92|383.7|382|383.6|381.9|24
1730947050000|2024-11-07 02:37:30|383.63|381.93|383.77|382.07|383.77|382.07|383.62|381.92|10
1730947070000|2024-11-07 02:37:50|383.72|382.02|383.72|382.02|383.74|382.04|383.66|381.96|10
1730947080000|2024-11-07 02:38:00|383.68|381.98|383.77|382.07|383.77|382.07|383.68|381.98|14
1730947090000|2024-11-07 02:38:10|383.92|382.22|384.17|382.47|384.17|382.47|383.92|382.22|3
1730947100000|2024-11-07 02:38:20|384.19|382.49|384.06|382.36|384.2|382.5|384.01|382.31|23
1730947110000|2024-11-07 02:38:30|384.09|382.39|383.95|382.25|384.17|382.47|383.95|382.25|22
1730947120000|2024-11-07 02:38:40|383.93|382.23|383.92|382.22|383.96|382.26|383.92|382.22|18
1730947130000|2024-11-07 02:38:50|383.93|382.23|384.04|382.34|384.04|382.34|383.88|382.18|21
1730947140000|2024-11-07 02:39:00|384.09|382.39|384.13|382.43|384.13|382.43|384.07|382.37|16
1730947160000|2024-11-07 02:39:20|384.14|382.44|384.14|382.44|384.14|382.44|384.14|382.44|1
1730947170000|2024-11-07 02:39:30|384.15|382.45|384.14|382.44|384.17|382.47|384.14|382.44|4
1730947180000|2024-11-07 02:39:40|384.15|382.45|384.12|382.42|384.16|382.46|384.04|382.34|8
1730947190000|2024-11-07 02:39:50|384.13|382.43|384.13|382.43|384.13|382.43|384.13|382.43|1
1730947200000|2024-11-07 02:40:00|384.14|382.44|384.14|382.44|384.14|382.44|384.14|382.44|1
1730947210000|2024-11-07 02:40:10|384.15|382.45|384.76|383.06|384.77|383.07|384.15|382.45|23
1730947220000|2024-11-07 02:40:20|384.81|383.11|384.83|383.13|384.91|383.21|384.8|383.1|21
1730947230000|2024-11-07 02:40:30|385|383.3|385.05|383.35|385.08|383.38|384.96|383.26|18
1730947240000|2024-11-07 02:40:40|385.03|383.33|385.02|383.32|385.06|383.36|384.97|383.27|21
1730947250000|2024-11-07 02:40:50|385.03|383.33|384.91|383.21|385.03|383.33|384.91|383.21|7
1730947260000|2024-11-07 02:41:00|384.92|383.22|384.82|383.12|385.06|383.36|384.81|383.11|23
1730947270000|2024-11-07 02:41:10|384.83|383.13|384.85|383.15|384.87|383.17|384.76|383.06|20
1730947280000|2024-11-07 02:41:20|384.86|383.16|385.02|383.32|385.02|383.32|384.78|383.08|18
1730947290000|2024-11-07 02:41:30|385.01|383.31|385.02|383.32|385.03|383.33|384.97|383.27|14
1730947300000|2024-11-07 02:41:40|385.04|383.34|384.89|383.19|385.08|383.38|384.89|383.19|17
1730947310000|2024-11-07 02:41:50|384.88|383.18|385.06|383.36|385.06|383.36|384.85|383.15|19
1730947320000|2024-11-07 02:42:00|385.05|383.35|385.08|383.38|385.08|383.38|385.02|383.32|21
1730947340000|2024-11-07 02:42:20|385.09|383.39|385.09|383.39|385.09|383.39|385.08|383.38|5
1730947350000|2024-11-07 02:42:30|385.1|383.4|385.02|383.32|385.11|383.41|385.02|383.32|12
1730947360000|2024-11-07 02:42:40|385.03|383.33|384.94|383.24|385.07|383.37|384.94|383.24|20
1730947370000|2024-11-07 02:42:50|384.95|383.25|384.67|382.97|384.97|383.27|384.67|382.97|21
1730947380000|2024-11-07 02:43:00|384.65|382.95|384.62|382.92|384.65|382.95|384.53|382.83|23
1730947390000|2024-11-07 02:43:10|384.59|382.89|384.68|382.98|384.74|383.04|384.59|382.89|24
1730947400000|2024-11-07 02:43:20|384.67|382.97|384.92|383.22|384.92|383.22|384.58|382.88|21
1730947410000|2024-11-07 02:43:30|384.95|383.25|384.83|383.13|384.95|383.25|384.78|383.08|14
1730947420000|2024-11-07 02:43:40|384.82|383.12|384.7|383|384.82|383.12|384.69|382.99|21
1730947430000|2024-11-07 02:43:50|384.68|382.98|384.6|382.9|384.77|383.07|384.6|382.9|14
1730947440000|2024-11-07 02:44:00|384.61|382.91|384.32|382.62|384.65|382.95|384.31|382.61|23
1730947450000|2024-11-07 02:44:10|384.3|382.6|384.25|382.55|384.34|382.64|384.23|382.53|28
1730947460000|2024-11-07 02:44:20|384.24|382.54|384.18|382.48|384.29|382.59|384.1|382.4|29
1730947470000|2024-11-07 02:44:30|384.19|382.49|384.29|382.59|384.43|382.73|384.19|382.49|28
1730947480000|2024-11-07 02:44:40|384.28|382.58|384.2|382.5|384.33|382.63|384.18|382.48|26
1730947490000|2024-11-07 02:44:50|384.19|382.49|384.29|382.59|384.29|382.59|384.11|382.41|27
1730947500000|2024-11-07 02:45:00|384.27|382.57|384.28|382.58|384.46|382.76|384.19|382.49|27
1730947510000|2024-11-07 02:45:10|384.27|382.57|384.47|382.77|384.56|382.86|384.27|382.57|21
1730947520000|2024-11-07 02:45:20|384.52|382.82|384.46|382.76|384.65|382.95|384.45|382.75|26
1730947530000|2024-11-07 02:45:30|384.43|382.73|384.36|382.66|384.43|382.73|384.35|382.65|28
1730947540000|2024-11-07 02:45:40|384.35|382.65|384.43|382.73|384.43|382.73|384.22|382.52|26
1730947550000|2024-11-07 02:45:50|384.45|382.75|384.45|382.75|384.57|382.87|384.43|382.73|24
1730947560000|2024-11-07 02:46:00|384.44|382.74|384.45|382.75|384.58|382.88|384.44|382.74|21
1730947570000|2024-11-07 02:46:10|384.46|382.76|384.39|382.69|384.5|382.8|384.39|382.69|14
1730947580000|2024-11-07 02:46:20|384.38|382.68|384.37|382.67|384.47|382.77|384.35|382.65|16
1730947590000|2024-11-07 02:46:30|384.33|382.63|384.49|382.79|384.54|382.84|384.33|382.63|18
1730947600000|2024-11-07 02:46:40|384.53|382.83|384.48|382.78|384.53|382.83|384.45|382.75|21
1730947610000|2024-11-07 02:46:50|384.49|382.79|384.56|382.86|384.56|382.86|384.46|382.76|18
1730947620000|2024-11-07 02:47:00|384.55|382.85|384.88|383.18|384.91|383.21|384.54|382.84|16
1730947630000|2024-11-07 02:47:10|384.85|383.15|384.91|383.21|384.97|383.27|384.83|383.13|21
1730947640000|2024-11-07 02:47:20|384.9|383.2|384.92|383.22|384.96|383.26|384.9|383.2|9
1730947650000|2024-11-07 02:47:30|384.93|383.23|384.84|383.14|384.93|383.23|384.8|383.1|20
1730947660000|2024-11-07 02:47:40|384.8|383.1|384.92|383.22|385.01|383.31|384.8|383.1|19
1730947670000|2024-11-07 02:47:50|384.9|383.2|384.8|383.1|384.94|383.24|384.71|383.01|26
1730947680000|2024-11-07 02:48:00|384.79|383.09|384.63|382.93|384.79|383.09|384.59|382.89|16
1730947690000|2024-11-07 02:48:10|384.61|382.91|384.76|383.06|384.76|383.06|384.61|382.91|14
1730947700000|2024-11-07 02:48:20|384.74|383.04|384.78|383.08|384.79|383.09|384.72|383.02|12
1730947710000|2024-11-07 02:48:30|384.79|383.09|384.83|383.13|384.83|383.13|384.72|383.02|16
1730947720000|2024-11-07 02:48:40|384.81|383.11|384.83|383.13|384.83|383.13|384.77|383.07|12
1730947740000|2024-11-07 02:49:00|384.82|383.12|384.71|383.01|384.83|383.13|384.71|383.01|4
1730947750000|2024-11-07 02:49:10|384.74|383.04|384.77|383.07|384.77|383.07|384.63|382.93|17
1730947760000|2024-11-07 02:49:20|384.79|383.09|384.77|383.07|384.82|383.12|384.76|383.06|12
1730947770000|2024-11-07 02:49:30|384.78|383.08|384.65|382.95|384.79|383.09|384.64|382.94|14
1730947780000|2024-11-07 02:49:40|384.66|382.96|384.65|382.95|384.66|382.96|384.6|382.9|13
1730947790000|2024-11-07 02:49:50|384.66|382.96|384.81|383.11|384.83|383.13|384.5|382.8|18
1730947800000|2024-11-07 02:50:00|384.82|383.12|385.24|383.54|385.3|383.6|384.82|383.12|9
1730947810000|2024-11-07 02:50:10|385.17|383.47|385.3|383.6|385.3|383.6|385.15|383.45|22
1730947820000|2024-11-07 02:50:20|385.34|383.64|385.29|383.59|385.34|383.64|385.16|383.46|13
1730947830000|2024-11-07 02:50:30|385.28|383.58|385.31|383.61|385.37|383.67|385.28|383.58|17
1730947840000|2024-11-07 02:50:40|385.3|383.6|385.32|383.62|385.42|383.72|385.26|383.56|18
1730947850000|2024-11-07 02:50:50|385.31|383.61|385.31|383.61|385.33|383.63|385.23|383.53|14
1730947860000|2024-11-07 02:51:00|385.3|383.6|385.04|383.34|385.3|383.6|384.99|383.29|22
1730947870000|2024-11-07 02:51:10|385.03|383.33|384.94|383.24|385.04|383.34|384.93|383.23|23
1730947880000|2024-11-07 02:51:20|384.95|383.25|385.03|383.33|385.06|383.36|384.95|383.25|17
1730947890000|2024-11-07 02:51:30|385.04|383.34|385.25|383.55|385.38|383.68|385.04|383.34|21
1730947900000|2024-11-07 02:51:40|385.24|383.54|385.34|383.64|385.34|383.64|385.22|383.52|20
1730947910000|2024-11-07 02:51:50|385.33|383.63|385.3|383.6|385.33|383.63|385.29|383.59|10
1730947920000|2024-11-07 02:52:00|385.23|383.53|385.44|383.74|385.44|383.74|385.21|383.51|21
1730947930000|2024-11-07 02:52:10|385.41|383.71|385.32|383.62|385.41|383.71|385.28|383.58|11
1730947940000|2024-11-07 02:52:20|385.33|383.63|385.44|383.74|385.44|383.74|385.33|383.63|14
1730947950000|2024-11-07 02:52:30|385.43|383.73|385.42|383.72|385.43|383.73|385.38|383.68|9
1730947960000|2024-11-07 02:52:40|385.43|383.73|385.42|383.72|385.44|383.74|385.4|383.7|6
1730947970000|2024-11-07 02:52:50|385.44|383.74|385.43|383.73|385.44|383.74|385.41|383.71|13
1730947980000|2024-11-07 02:53:00|385.42|383.72|385.39|383.69|385.42|383.72|385.31|383.61|16
1730947990000|2024-11-07 02:53:10|385.4|383.7|385.4|383.7|385.44|383.74|385.4|383.7|7
1730948000000|2024-11-07 02:53:20|385.44|383.74|385.45|383.75|385.45|383.75|385.4|383.7|6
1730948010000|2024-11-07 02:53:30|385.46|383.76|385.44|383.74|385.46|383.76|385.43|383.73|6
1730948020000|2024-11-07 02:53:40|385.45|383.75|385.44|383.74|385.45|383.75|385.43|383.73|3
1730948030000|2024-11-07 02:53:50|385.45|383.75|385.46|383.76|385.46|383.76|385.44|383.74|5
1730948040000|2024-11-07 02:54:00|385.47|383.77|385.51|383.81|385.51|383.81|385.47|383.77|5
1730948050000|2024-11-07 02:54:10|385.5|383.8|385.5|383.8|385.5|383.8|385.47|383.77|5
1730948060000|2024-11-07 02:54:20|385.51|383.81|385.85|384.15|385.85|384.15|385.51|383.81|10
1730948070000|2024-11-07 02:54:30|385.84|384.14|385.85|384.15|385.85|384.15|385.84|384.14|2
1730948080000|2024-11-07 02:54:40|385.84|384.14|385.85|384.15|385.85|384.15|385.81|384.11|5
1730948090000|2024-11-07 02:54:50|385.86|384.16|385.89|384.19|385.89|384.19|385.86|384.16|4
1730948100000|2024-11-07 02:55:00|385.9|384.2|385.95|384.25|385.95|384.25|385.9|384.2|9
1730948110000|2024-11-07 02:55:10|385.96|384.26|386.05|384.35|386.16|384.46|385.96|384.26|14
1730948120000|2024-11-07 02:55:20|386.04|384.34|386.02|384.32|386.14|384.44|386.02|384.32|13
1730948130000|2024-11-07 02:55:30|386.03|384.33|386.02|384.32|386.03|384.33|385.98|384.28|10
1730948140000|2024-11-07 02:55:40|386.01|384.31|385.98|384.28|386.01|384.31|385.97|384.27|10
1730948150000|2024-11-07 02:55:50|385.96|384.26|385.83|384.13|385.96|384.26|385.76|384.06|16
1730948160000|2024-11-07 02:56:00|385.77|384.07|385.91|384.21|385.92|384.22|385.67|383.97|18
1730948170000|2024-11-07 02:56:10|385.88|384.18|385.78|384.08|385.88|384.18|385.75|384.05|19
1730948180000|2024-11-07 02:56:20|385.75|384.05|385.65|383.95|385.75|384.05|385.65|383.95|14
1730948190000|2024-11-07 02:56:30|385.66|383.96|385.67|383.97|385.71|384.01|385.66|383.96|9
1730948200000|2024-11-07 02:56:40|385.66|383.96|385.81|384.11|385.81|384.11|385.57|383.87|15
1730948210000|2024-11-07 02:56:50|385.82|384.12|385.87|384.17|385.87|384.17|385.82|384.12|6
1730948220000|2024-11-07 02:57:00|385.86|384.16|385.83|384.13|385.87|384.17|385.82|384.12|6
1730948230000|2024-11-07 02:57:10|385.84|384.14|385.91|384.21|385.92|384.22|385.82|384.12|18
1730948240000|2024-11-07 02:57:20|385.9|384.2|386.2|384.5|386.2|384.5|385.89|384.19|3
1730948270000|2024-11-07 02:57:50|386.21|384.51|386.18|384.48|386.22|384.52|386.17|384.47|7
1730948280000|2024-11-07 02:58:00|386.19|384.49|386.04|384.34|386.2|384.5|386.04|384.34|12
1730948290000|2024-11-07 02:58:10|386.01|384.31|385.9|384.2|386.01|384.31|385.89|384.19|17
1730948300000|2024-11-07 02:58:20|385.89|384.19|385.88|384.18|385.96|384.26|385.88|384.18|7
1730948310000|2024-11-07 02:58:30|385.89|384.19|385.88|384.18|385.92|384.22|385.88|384.18|9
1730948320000|2024-11-07 02:58:40|385.89|384.19|385.88|384.18|385.91|384.21|385.88|384.18|8
1730948330000|2024-11-07 02:58:50|385.89|384.19|386.02|384.32|386.02|384.32|385.88|384.18|13
1730948340000|2024-11-07 02:59:00|386.01|384.31|386.2|384.5|386.2|384.5|386.01|384.31|8
1730948370000|2024-11-07 02:59:30|386.21|384.51|386.44|384.74|386.47|384.77|386.21|384.51|5
1730948380000|2024-11-07 02:59:40|386.43|384.73|386.39|384.69|386.43|384.73|386.36|384.66|14
1730948390000|2024-11-07 02:59:50|386.36|384.66|386.29|384.59|386.37|384.67|386.29|384.59|9
1730948400000|2024-11-07 03:00:00|386.26|384.56|386.46|384.76|386.47|384.77|386.26|384.56|19
1730948410000|2024-11-07 03:00:10|386.45|384.75|386.53|384.83|386.64|384.94|386.45|384.75|22
1730948420000|2024-11-07 03:00:20|386.52|384.82|386.52|384.82|386.52|384.82|386.52|384.82|1
1730948430000|2024-11-07 03:00:30|386.01|384.31|386.08|384.38|386.08|384.38|385.89|384.19|16
1730948440000|2024-11-07 03:00:40|386.1|384.4|386.01|384.31|386.11|384.41|386.01|384.31|15
1730948450000|2024-11-07 03:00:50|386.06|384.36|385.88|384.18|386.08|384.38|385.88|384.18|14
1730948460000|2024-11-07 03:01:00|385.91|384.21|385.88|384.18|385.91|384.21|385.88|384.18|11
1730948470000|2024-11-07 03:01:10|385.91|384.21|385.88|384.18|385.91|384.21|385.88|384.18|3
1730948480000|2024-11-07 03:01:20|385.91|384.21|385.88|384.18|385.97|384.27|385.88|384.18|12
1730948490000|2024-11-07 03:01:30|385.71|384.01|385.54|383.84|385.72|384.02|385.54|383.84|17
1730948500000|2024-11-07 03:01:40|385.53|383.83|385.4|383.7|385.54|383.84|385.4|383.7|20
1730948510000|2024-11-07 03:01:50|385.39|383.69|385.36|383.66|385.43|383.73|385.33|383.63|15
1730948520000|2024-11-07 03:02:00|385.35|383.65|385.2|383.5|385.41|383.71|385.14|383.44|19
1730948530000|2024-11-07 03:02:10|385.21|383.51|385.32|383.62|385.32|383.62|385.19|383.49|16
1730948540000|2024-11-07 03:02:20|385.33|383.63|385.06|383.36|385.33|383.63|385.05|383.35|22
1730948550000|2024-11-07 03:02:30|385.09|383.39|384.89|383.19|385.09|383.39|384.86|383.16|13
1730948560000|2024-11-07 03:02:40|384.92|383.22|384.88|383.18|384.93|383.23|384.88|383.18|16
1730948570000|2024-11-07 03:02:50|384.87|383.17|384.85|383.15|384.87|383.17|384.74|383.04|23
1730948580000|2024-11-07 03:03:00|384.84|383.14|385.04|383.34|385.04|383.34|384.79|383.09|22
1730948590000|2024-11-07 03:03:10|385.07|383.37|385.16|383.46|385.22|383.52|385.02|383.32|19
1730948600000|2024-11-07 03:03:20|385.17|383.47|385.34|383.64|385.4|383.7|385.17|383.47|20
1730948610000|2024-11-07 03:03:30|385.32|383.62|385.22|383.52|385.37|383.67|385.22|383.52|18
1730948620000|2024-11-07 03:03:40|385.17|383.47|385.04|383.34|385.17|383.47|385.01|383.31|19
1730948630000|2024-11-07 03:03:50|385.07|383.37|385.04|383.34|385.07|383.37|384.97|383.27|20
1730948640000|2024-11-07 03:04:00|385.05|383.35|385.28|383.58|385.36|383.66|385.05|383.35|29
1730948650000|2024-11-07 03:04:10|385.27|383.57|384.91|383.21|385.27|383.57|384.91|383.21|25
1730948660000|2024-11-07 03:04:20|384.9|383.2|384.9|383.2|384.9|383.2|384.83|383.13|26
1730948670000|2024-11-07 03:04:30|384.89|383.19|384.89|383.19|385.04|383.34|384.84|383.14|29
1730948680000|2024-11-07 03:04:40|384.87|383.17|384.92|383.22|384.92|383.22|384.85|383.15|17
1730948690000|2024-11-07 03:04:50|384.93|383.23|384.84|383.14|384.94|383.24|384.79|383.09|18
1730948700000|2024-11-07 03:05:00|384.8|383.1|384.54|382.84|384.9|383.2|384.51|382.81|25
1730948710000|2024-11-07 03:05:10|384.55|382.85|384.33|382.63|384.6|382.9|384.32|382.62|20
1730948720000|2024-11-07 03:05:20|384.32|382.62|384.16|382.46|384.33|382.63|384.15|382.45|17
1730948730000|2024-11-07 03:05:30|384.14|382.44|384.31|382.61|384.34|382.64|384.14|382.44|22
1730948740000|2024-11-07 03:05:40|384.29|382.59|384.33|382.63|384.33|382.63|384.23|382.53|24
1730948750000|2024-11-07 03:05:50|384.32|382.62|384.32|382.62|384.45|382.75|384.27|382.57|23
1730948760000|2024-11-07 03:06:00|384.35|382.65|384.5|382.8|384.59|382.89|384.32|382.62|21
1730948770000|2024-11-07 03:06:10|384.51|382.81|384.46|382.76|384.52|382.82|384.42|382.72|18
1730948780000|2024-11-07 03:06:20|384.45|382.75|384.78|383.08|384.78|383.08|384.4|382.7|24
1730948790000|2024-11-07 03:06:30|384.76|383.06|384.72|383.02|384.76|383.06|384.58|382.88|22
1730948800000|2024-11-07 03:06:40|384.71|383.01|384.77|383.07|384.8|383.1|384.65|382.95|24
1730948810000|2024-11-07 03:06:50|384.79|383.09|384.78|383.08|384.84|383.14|384.75|383.05|25
1730948820000|2024-11-07 03:07:00|384.8|383.1|384.62|382.92|384.81|383.11|384.6|382.9|26
1730948830000|2024-11-07 03:07:10|384.63|382.93|384.43|382.73|384.64|382.94|384.43|382.73|25
1730948840000|2024-11-07 03:07:20|384.45|382.75|384.27|382.57|384.46|382.76|384.18|382.48|26
1730948850000|2024-11-07 03:07:30|384.25|382.55|383.96|382.26|384.25|382.55|383.91|382.21|22
1730948860000|2024-11-07 03:07:40|383.94|382.24|383.9|382.2|383.99|382.29|383.9|382.2|21
1730948870000|2024-11-07 03:07:50|383.87|382.17|383.98|382.28|383.99|382.29|383.87|382.17|21
1730948880000|2024-11-07 03:08:00|383.99|382.29|383.98|382.28|384.17|382.47|383.89|382.19|15
1730948890000|2024-11-07 03:08:10|384.04|382.34|384.25|382.55|384.34|382.64|384.04|382.34|26
1730948900000|2024-11-07 03:08:20|384.27|382.57|384.36|382.66|384.36|382.66|384.27|382.57|3
1730948910000|2024-11-07 03:08:30|384.33|382.63|384.36|382.66|384.36|382.66|384.33|382.63|2
1730948920000|2024-11-07 03:08:40|384.37|382.67|384.72|383.02|384.72|383.02|384.37|382.67|7
1730948930000|2024-11-07 03:08:50|384.7|383|384.1|382.4|384.7|383|384.1|382.4|26
1730948940000|2024-11-07 03:09:00|384.15|382.45|384.14|382.44|384.19|382.49|384.04|382.34|29
1730948950000|2024-11-07 03:09:10|384.13|382.43|383.89|382.19|384.13|382.43|383.89|382.19|18
1730948960000|2024-11-07 03:09:20|383.93|382.23|384|382.3|384|382.3|383.93|382.23|13
1730948970000|2024-11-07 03:09:30|383.99|382.29|384.15|382.45|384.22|382.52|383.93|382.23|28
1730948980000|2024-11-07 03:09:40|384.16|382.46|384.35|382.65|384.35|382.65|384.13|382.43|23
1730949000000|2024-11-07 03:10:00|384.48|382.78|384.61|382.91|384.61|382.91|384.48|382.78|2
1730949010000|2024-11-07 03:10:10|384.57|382.87|384.58|382.88|384.61|382.91|384.55|382.85|12
1730949020000|2024-11-07 03:10:20|384.61|382.91|384.95|383.25|385.03|383.33|384.61|382.91|20
1730949030000|2024-11-07 03:10:30|384.94|383.24|385.03|383.33|385.03|383.33|384.94|383.24|6
1730949050000|2024-11-07 03:10:50|385.01|383.31|385.03|383.33|385.03|383.33|385.01|383.31|8
1730949060000|2024-11-07 03:11:00|385.04|383.34|385.07|383.37|385.07|383.37|385.04|383.34|6
1730949070000|2024-11-07 03:11:10|385.08|383.38|385.08|383.38|385.08|383.38|385.04|383.34|7
1730949080000|2024-11-07 03:11:20|385.09|383.39|385.15|383.45|385.31|383.61|385.07|383.37|14
1730949090000|2024-11-07 03:11:30|385.13|383.43|385.05|383.35|385.16|383.46|385.04|383.34|27
1730949100000|2024-11-07 03:11:40|385.04|383.34|385.05|383.35|385.05|383.35|384.92|383.22|21
1730949110000|2024-11-07 03:11:50|385.06|383.36|384.94|383.24|385.06|383.36|384.94|383.24|17
1730949120000|2024-11-07 03:12:00|384.96|383.26|384.63|382.93|385.08|383.38|384.61|382.91|33
1730949130000|2024-11-07 03:12:10|384.59|382.89|384.51|382.81|384.6|382.9|384.5|382.8|16
1730949140000|2024-11-07 03:12:20|384.47|382.77|384.57|382.87|384.57|382.87|384.47|382.77|4
1730949150000|2024-11-07 03:12:30|384.53|382.83|384.42|382.72|384.53|382.83|384.37|382.67|8
1730949160000|2024-11-07 03:12:40|384.41|382.71|384.37|382.67|384.41|382.71|384.3|382.6|9
1730949170000|2024-11-07 03:12:50|384.41|382.71|384.44|382.74|384.48|382.78|384.33|382.63|18
1730949180000|2024-11-07 03:13:00|384.4|382.7|384.4|382.7|384.48|382.78|384.36|382.66|25
1730949190000|2024-11-07 03:13:10|384.42|382.72|384.5|382.8|384.5|382.8|384.38|382.68|21
1730949200000|2024-11-07 03:13:20|384.48|382.78|384.64|382.94|384.64|382.94|384.4|382.7|22
1730949210000|2024-11-07 03:13:30|384.69|382.99|384.59|382.89|384.72|383.02|384.59|382.89|15
1730949220000|2024-11-07 03:13:40|384.56|382.86|384.48|382.78|384.56|382.86|384.48|382.78|9
1730949230000|2024-11-07 03:13:50|384.49|382.79|384.32|382.62|384.49|382.79|384.32|382.62|22
1730949240000|2024-11-07 03:14:00|384.33|382.63|384.07|382.37|384.36|382.66|384.07|382.37|22
1730949250000|2024-11-07 03:14:10|384.06|382.36|383.91|382.21|384.07|382.37|383.82|382.12|26
1730949260000|2024-11-07 03:14:20|383.96|382.26|384|382.3|384.03|382.33|383.93|382.23|19
1730949270000|2024-11-07 03:14:30|384.01|382.31|384.24|382.54|384.24|382.54|384.01|382.31|21
1730949280000|2024-11-07 03:14:40|384.23|382.53|384.37|382.67|384.37|382.67|384.23|382.53|4
1730949290000|2024-11-07 03:14:50|384.31|382.61|384.3|382.6|384.37|382.67|384.3|382.6|6
1730949300000|2024-11-07 03:15:00|384.33|382.63|384.37|382.67|384.37|382.67|384.33|382.63|4
1730949310000|2024-11-07 03:15:10|384.59|382.89|384.59|382.89|384.59|382.89|384.5|382.8|8
1730949320000|2024-11-07 03:15:20|384.57|382.87|384.52|382.82|384.57|382.87|384.52|382.82|5
1730949330000|2024-11-07 03:15:30|384.5|382.8|384.43|382.73|384.54|382.84|384.42|382.72|16
1730949340000|2024-11-07 03:15:40|384.44|382.74|384.54|382.84|384.59|382.89|384.44|382.74|7
1730949350000|2024-11-07 03:15:50|384.52|382.82|384.37|382.67|384.52|382.82|384.35|382.65|16
1730949360000|2024-11-07 03:16:00|384.38|382.68|384.58|382.88|384.59|382.89|384.37|382.67|20
1730949370000|2024-11-07 03:16:10|384.59|382.89|384.45|382.75|384.59|382.89|384.43|382.73|7
1730949380000|2024-11-07 03:16:20|384.44|382.74|384.38|382.68|384.47|382.77|384.38|382.68|23
1730949390000|2024-11-07 03:16:30|384.35|382.65|384.35|382.65|384.49|382.79|384.23|382.53|30
1730949400000|2024-11-07 03:16:40|384.39|382.69|384.46|382.76|384.49|382.79|384.39|382.69|18
1730949410000|2024-11-07 03:16:50|384.49|382.79|384.41|382.71|384.59|382.89|384.41|382.71|20
1730949420000|2024-11-07 03:17:00|384.4|382.7|384.39|382.69|384.4|382.7|384.39|382.69|2
1730949430000|2024-11-07 03:17:10|384.38|382.68|384.37|382.67|384.42|382.72|384.37|382.67|7
1730949440000|2024-11-07 03:17:20|384.36|382.66|384.35|382.65|384.36|382.66|384.28|382.58|16
1730949450000|2024-11-07 03:17:30|384.34|382.64|383.71|382.01|384.38|382.68|383.71|382.01|14
1730949460000|2024-11-07 03:17:40|383.69|381.99|383.73|382.03|383.79|382.09|383.65|381.95|30
1730949470000|2024-11-07 03:17:50|383.75|382.05|383.79|382.09|383.88|382.18|383.71|382.01|23
1730949480000|2024-11-07 03:18:00|383.83|382.13|384.47|382.77|384.51|382.81|383.78|382.08|36
1730949490000|2024-11-07 03:18:10|384.48|382.78|384.59|382.89|384.59|382.89|384.48|382.78|14
1730949500000|2024-11-07 03:18:20|384.57|382.87|384.57|382.87|384.59|382.89|384.55|382.85|9
1730949510000|2024-11-07 03:18:30|384.58|382.88|384.9|383.2|384.95|383.25|384.58|382.88|10
1730949520000|2024-11-07 03:18:40|384.89|383.19|384.98|383.28|384.98|383.28|384.79|383.09|24
1730949530000|2024-11-07 03:18:50|384.97|383.27|384.83|383.13|384.97|383.27|384.82|383.12|28
1730949540000|2024-11-07 03:19:00|384.82|383.12|384.87|383.17|384.91|383.21|384.81|383.11|27
1730949550000|2024-11-07 03:19:10|384.88|383.18|385.04|383.34|385.07|383.37|384.88|383.18|22
1730949560000|2024-11-07 03:19:20|385.05|383.35|385.12|383.42|385.14|383.44|385.01|383.31|17
1730949570000|2024-11-07 03:19:30|385.13|383.43|385.1|383.4|385.13|383.43|385.05|383.35|20
1730949580000|2024-11-07 03:19:40|385.09|383.39|384.77|383.07|385.09|383.39|384.77|383.07|20
1730949590000|2024-11-07 03:19:50|384.76|383.06|384.76|383.06|384.87|383.17|384.73|383.03|26
1730949600000|2024-11-07 03:20:00|384.77|383.07|385.07|383.37|385.09|383.39|384.73|383.03|19
1730949610000|2024-11-07 03:20:10|385.08|383.38|384.97|383.27|385.12|383.42|384.93|383.23|23
1730949620000|2024-11-07 03:20:20|384.98|383.28|384.92|383.22|385.04|383.34|384.92|383.22|26
1730949630000|2024-11-07 03:20:30|384.93|383.23|384.86|383.16|384.93|383.23|384.82|383.12|29
1730949640000|2024-11-07 03:20:40|384.87|383.17|384.73|383.03|384.87|383.17|384.73|383.03|20
1730949650000|2024-11-07 03:20:50|384.67|382.97|384.79|383.09|384.85|383.15|384.66|382.96|18
1730949660000|2024-11-07 03:21:00|384.81|383.11|384.61|382.91|384.92|383.22|384.61|382.91|29
1730949670000|2024-11-07 03:21:10|384.59|382.89|384.44|382.74|384.62|382.92|384.3|382.6|26
1730949680000|2024-11-07 03:21:20|384.43|382.73|384.39|382.69|384.45|382.75|384.35|382.65|21
1730949690000|2024-11-07 03:21:30|384.37|382.67|384.17|382.47|384.48|382.78|384.17|382.47|30
1730949700000|2024-11-07 03:21:40|384.18|382.48|384.16|382.46|384.22|382.52|384.09|382.39|22
1730949710000|2024-11-07 03:21:50|384.11|382.41|384.03|382.33|384.11|382.41|383.92|382.22|24
1730949720000|2024-11-07 03:22:00|384.02|382.32|383.97|382.27|384.23|382.53|383.96|382.26|33
1730949730000|2024-11-07 03:22:10|383.98|382.28|383.27|381.57|383.98|382.28|383.21|381.51|27
1730949740000|2024-11-07 03:22:20|383.25|381.55|383.27|381.57|383.27|381.57|383.25|381.55|3
1730949750000|2024-11-07 03:22:30|383.35|381.65|383.75|382.05|383.75|382.05|383.35|381.65|10
1730949760000|2024-11-07 03:22:40|383.74|382.04|384.01|382.31|384.15|382.45|383.74|382.04|21
1730949770000|2024-11-07 03:22:50|383.99|382.29|383.95|382.25|384.04|382.34|383.88|382.18|27
1730949780000|2024-11-07 03:23:00|383.93|382.23|383.6|381.9|383.97|382.27|383.6|381.9|21
1730949790000|2024-11-07 03:23:10|383.48|381.78|383.65|381.95|383.66|381.96|383.47|381.77|24
1730949800000|2024-11-07 03:23:20|383.64|381.94|383.71|382.01|383.81|382.11|383.64|381.94|19
1730949810000|2024-11-07 03:23:30|383.65|381.95|383.86|382.16|383.86|382.16|383.65|381.95|20
1730949820000|2024-11-07 03:23:40|383.99|382.29|384.01|382.31|384.08|382.38|383.99|382.29|14
1730949830000|2024-11-07 03:23:50|384.03|382.33|383.99|382.29|384.1|382.4|383.99|382.29|17
1730949840000|2024-11-07 03:24:00|384|382.3|384.06|382.36|384.06|382.36|383.95|382.25|23
1730949850000|2024-11-07 03:24:10|384.08|382.38|384.16|382.46|384.19|382.49|384.05|382.35|18
1730949870000|2024-11-07 03:24:30|384.07|382.37|384.02|382.32|384.07|382.37|384.02|382.32|7
1730949880000|2024-11-07 03:24:40|383.94|382.24|383.66|381.96|383.94|382.24|383.66|381.96|7
1730949890000|2024-11-07 03:24:50|383.67|381.97|383.89|382.19|383.89|382.19|383.63|381.93|23
1730949900000|2024-11-07 03:25:00|383.86|382.16|383.68|381.98|383.87|382.17|383.68|381.98|19
1730949910000|2024-11-07 03:25:10|383.66|381.96|383.63|381.93|383.66|381.96|383.63|381.93|3
1730949920000|2024-11-07 03:25:20|383.79|382.09|384.04|382.34|384.04|382.34|383.79|382.09|8
1730949940000|2024-11-07 03:25:40|384.01|382.31|384.04|382.34|384.04|382.34|384|382.3|11
1730949950000|2024-11-07 03:25:50|384.03|382.33|384.04|382.34|384.04|382.34|383.97|382.27|13
1730949960000|2024-11-07 03:26:00|384.05|382.35|384.07|382.37|384.07|382.37|384.05|382.35|3
1730949970000|2024-11-07 03:26:10|384.08|382.38|384.02|382.32|384.1|382.4|384.02|382.32|7
1730949980000|2024-11-07 03:26:20|384.01|382.31|383.99|382.29|384.02|382.32|383.99|382.29|12
1730949990000|2024-11-07 03:26:30|383.93|382.23|383.94|382.24|383.95|382.25|383.89|382.19|15
1730950000000|2024-11-07 03:26:40|383.93|382.23|383.78|382.08|384.01|382.31|383.78|382.08|25
1730950010000|2024-11-07 03:26:50|383.79|382.09|383.77|382.07|383.8|382.1|383.77|382.07|17
1730950020000|2024-11-07 03:27:00|383.8|382.1|383.69|381.99|383.83|382.13|383.64|381.94|22
1730950030000|2024-11-07 03:27:10|383.7|382|383.74|382.04|383.74|382.04|383.55|381.85|18
1730950040000|2024-11-07 03:27:20|383.7|382|383.72|382.02|383.85|382.15|383.7|382|26
1730950050000|2024-11-07 03:27:30|383.74|382.04|383.97|382.27|384|382.3|383.73|382.03|33
1730950060000|2024-11-07 03:27:40|384|382.3|384.14|382.44|384.14|382.44|383.92|382.22|32
1730950070000|2024-11-07 03:27:50|384.15|382.45|384.13|382.43|384.17|382.47|384.13|382.43|7
1730950080000|2024-11-07 03:28:00|384.15|382.45|384.17|382.47|384.17|382.47|384.13|382.43|7
1730950090000|2024-11-07 03:28:10|384.16|382.46|384.51|382.81|384.51|382.81|384.15|382.45|12
1730950100000|2024-11-07 03:28:20|384.49|382.79|384.48|382.78|384.49|382.79|384.47|382.77|4
1730950110000|2024-11-07 03:28:30|384.47|382.77|384.38|382.68|384.51|382.81|384.34|382.64|17
1730950120000|2024-11-07 03:28:40|384.37|382.67|384.42|382.72|384.45|382.75|384.35|382.65|25
1730950130000|2024-11-07 03:28:50|384.44|382.74|384.24|382.54|384.44|382.74|384.19|382.49|20
1730950140000|2024-11-07 03:29:00|384.26|382.56|384.14|382.44|384.26|382.56|384.13|382.43|22
1730950150000|2024-11-07 03:29:10|384.12|382.42|384.13|382.43|384.13|382.43|384.04|382.34|21
1730950160000|2024-11-07 03:29:20|384.16|382.46|384.5|382.8|384.51|382.81|384.15|382.45|24
1730950170000|2024-11-07 03:29:30|384.51|382.81|384.51|382.81|384.51|382.81|384.5|382.8|3
1730950180000|2024-11-07 03:29:40|384.48|382.78|384.39|382.69|384.51|382.81|384.38|382.68|12
1730950190000|2024-11-07 03:29:50|384.36|382.66|384.49|382.79|384.51|382.81|384.36|382.66|16
1730950200000|2024-11-07 03:30:00|384.51|382.81|384.4|382.7|384.51|382.81|384.34|382.64|24
1730950210000|2024-11-07 03:30:10|384.41|382.71|384.41|382.71|384.41|382.71|384.3|382.6|22
1730950220000|2024-11-07 03:30:20|384.39|382.69|384.02|382.32|384.39|382.69|383.96|382.26|17
1730950230000|2024-11-07 03:30:30|384.01|382.31|384.05|382.35|384.11|382.41|384.01|382.31|17
1730950240000|2024-11-07 03:30:40|384.02|382.32|384.12|382.42|384.14|382.44|384.02|382.32|14
1730950250000|2024-11-07 03:30:50|384.13|382.43|384.12|382.42|384.14|382.44|384.12|382.42|6
1730950260000|2024-11-07 03:31:00|384.06|382.36|384.12|382.42|384.12|382.42|384.04|382.34|19
1730950270000|2024-11-07 03:31:10|384.08|382.38|383.77|382.07|384.08|382.38|383.77|382.07|13
1730950280000|2024-11-07 03:31:20|383.81|382.11|383.7|382|383.81|382.11|383.68|381.98|23
1730950290000|2024-11-07 03:31:30|383.68|381.98|383.66|381.96|383.78|382.08|383.65|381.95|28
1730950300000|2024-11-07 03:31:40|383.65|381.95|383.65|381.95|383.68|381.98|383.62|381.92|16
1730950310000|2024-11-07 03:31:50|383.64|381.94|383.61|381.91|383.68|381.98|383.61|381.91|9
1730950320000|2024-11-07 03:32:00|383.6|381.9|383.59|381.89|383.64|381.94|383.53|381.83|13
1730950330000|2024-11-07 03:32:10|383.61|381.91|383.35|381.65|383.61|381.91|383.35|381.65|13
1730950340000|2024-11-07 03:32:20|383.34|381.64|383.14|381.44|383.34|381.64|383.14|381.44|6
1730950350000|2024-11-07 03:32:30|383.05|381.35|382.96|381.26|383.05|381.35|382.91|381.21|16
1730950360000|2024-11-07 03:32:40|382.93|381.23|382.91|381.21|382.99|381.29|382.91|381.21|10
1730950370000|2024-11-07 03:32:50|382.81|381.11|382.66|380.96|382.81|381.11|382.65|380.95|13
1730950380000|2024-11-07 03:33:00|382.68|380.98|382.3|380.6|382.69|380.99|382.21|380.51|25
1730950390000|2024-11-07 03:33:10|382.29|380.59|382.26|380.56|382.35|380.65|382.24|380.54|28
1730950400000|2024-11-07 03:33:20|382.25|380.55|382.26|380.56|382.35|380.65|382.2|380.5|20
1730950410000|2024-11-07 03:33:30|382.27|380.57|382.17|380.47|382.31|380.61|382.17|380.47|14
1730950420000|2024-11-07 03:33:40|382.16|380.46|382.25|380.55|382.25|380.55|382.13|380.43|10
1730950430000|2024-11-07 03:33:50|382.19|380.49|382.22|380.52|382.25|380.55|382.19|380.49|12
1730950440000|2024-11-07 03:34:00|382.21|380.51|382.41|380.71|382.41|380.71|382.17|380.47|23
1730950450000|2024-11-07 03:34:10|382.39|380.69|382.27|380.57|382.39|380.69|382.24|380.54|21
1730950460000|2024-11-07 03:34:20|382.26|380.56|382.14|380.44|382.27|380.57|382.09|380.39|12
1730950470000|2024-11-07 03:34:30|382.12|380.42|382.09|380.39|382.13|380.43|382.09|380.39|6
1730950480000|2024-11-07 03:34:40|382.08|380.38|382.09|380.39|382.09|380.39|382.08|380.38|6
1730950490000|2024-11-07 03:34:50|382.15|380.45|382.19|380.49|382.22|380.52|382.15|380.45|10
1730950500000|2024-11-07 03:35:00|382.18|380.48|381.81|380.11|382.18|380.48|381.81|380.11|20
1730950520000|2024-11-07 03:35:20|381.8|380.1|381.8|380.1|381.8|380.1|381.76|380.06|6
1730950530000|2024-11-07 03:35:30|381.79|380.09|381.75|380.05|381.81|380.11|381.75|380.05|12
1730950540000|2024-11-07 03:35:40|381.74|380.04|381.4|379.7|381.81|380.11|381.33|379.63|11
1730950550000|2024-11-07 03:35:50|381.37|379.67|381.34|379.64|381.44|379.74|381.33|379.63|15
1730950560000|2024-11-07 03:36:00|381.35|379.65|381.86|380.16|381.88|380.18|381.33|379.63|17
1730950570000|2024-11-07 03:36:10|381.88|380.18|382.04|380.34|382.04|380.34|381.84|380.14|24
1730950580000|2024-11-07 03:36:20|381.91|380.21|381.75|380.05|381.97|380.27|381.75|380.05|27
1730950590000|2024-11-07 03:36:30|381.74|380.04|381.74|380.04|381.76|380.06|381.67|379.97|22
1730950600000|2024-11-07 03:36:40|381.78|380.08|381.73|380.03|381.78|380.08|381.67|379.97|14
1730950610000|2024-11-07 03:36:50|381.76|380.06|381.64|379.94|381.76|380.06|381.64|379.94|10
1730950620000|2024-11-07 03:37:00|381.62|379.92|381.62|379.92|381.62|379.92|381.62|379.92|1
1730950630000|2024-11-07 03:37:10|381.6|379.9|381.48|379.78|381.61|379.91|381.48|379.78|5
1730950640000|2024-11-07 03:37:20|381.33|379.63|381.74|380.04|381.74|380.04|381.33|379.63|15
1730950650000|2024-11-07 03:37:30|381.77|380.07|381.76|380.06|381.83|380.13|381.76|380.06|8
1730950660000|2024-11-07 03:37:40|381.77|380.07|381.72|380.02|381.78|380.08|381.65|379.95|10
1730950670000|2024-11-07 03:37:50|381.71|380.01|381.76|380.06|381.84|380.14|381.56|379.86|26
1730950680000|2024-11-07 03:38:00|381.77|380.07|381.7|380|381.89|380.19|381.67|379.97|26
1730950690000|2024-11-07 03:38:10|381.72|380.02|381.92|380.22|381.97|380.27|381.67|379.97|31
1730950700000|2024-11-07 03:38:20|381.91|380.21|381.71|380.01|381.97|380.27|381.71|380.01|19
1730950710000|2024-11-07 03:38:30|381.72|380.02|381.45|379.75|381.72|380.02|381.41|379.71|23
1730950720000|2024-11-07 03:38:40|381.46|379.76|381.49|379.79|381.49|379.79|381.43|379.73|13
1730950730000|2024-11-07 03:38:50|381.46|379.76|381.44|379.74|381.49|379.79|381.38|379.68|17
1730950740000|2024-11-07 03:39:00|381.41|379.71|381.36|379.66|381.44|379.74|381.36|379.66|12
1730950750000|2024-11-07 03:39:10|381.37|379.67|381.42|379.72|381.42|379.72|381.37|379.67|7
1730950760000|2024-11-07 03:39:20|381.37|379.67|381.33|379.63|381.37|379.67|381.33|379.63|2
1730950770000|2024-11-07 03:39:30|381.32|379.62|381.33|379.63|381.33|379.63|381.32|379.62|2
1730950780000|2024-11-07 03:39:40|381.32|379.62|381.3|379.6|381.33|379.63|381.3|379.6|6
1730950790000|2024-11-07 03:39:50|381.29|379.59|380.88|379.18|381.29|379.59|380.86|379.16|15
1730950800000|2024-11-07 03:40:00|380.87|379.17|380.88|379.18|380.93|379.23|380.86|379.16|22
1730950810000|2024-11-07 03:40:10|380.89|379.19|380.88|379.18|380.91|379.21|380.86|379.16|8
1730950820000|2024-11-07 03:40:20|380.91|379.21|381.22|379.52|381.3|379.6|380.91|379.21|22
1730950830000|2024-11-07 03:40:30|381.23|379.53|381.24|379.54|381.26|379.56|381.2|379.5|14
1730950840000|2024-11-07 03:40:40|381.25|379.55|381.06|379.36|381.26|379.56|381.06|379.36|18
1730950850000|2024-11-07 03:40:50|381.05|379.35|380.87|379.17|381.05|379.35|380.87|379.17|6
1730950860000|2024-11-07 03:41:00|380.88|379.18|381.01|379.31|381.03|379.33|380.86|379.16|16
1730950870000|2024-11-07 03:41:10|381.02|379.32|380.93|379.23|381.07|379.37|380.91|379.21|21
1730950880000|2024-11-07 03:41:20|380.92|379.22|381.13|379.43|381.13|379.43|380.92|379.22|25
1730950890000|2024-11-07 03:41:30|381.14|379.44|381.41|379.71|381.41|379.71|381.13|379.43|14
1730950900000|2024-11-07 03:41:40|381.38|379.68|381.31|379.61|381.39|379.69|381.29|379.59|16
1730950910000|2024-11-07 03:41:50|381.33|379.63|381.34|379.64|381.41|379.71|381.32|379.62|18
1730950920000|2024-11-07 03:42:00|381.32|379.62|381.37|379.67|381.38|379.68|381.32|379.62|12
1730950930000|2024-11-07 03:42:10|381.36|379.66|381.36|379.66|381.37|379.67|381.33|379.63|14
1730950940000|2024-11-07 03:42:20|381.35|379.65|381.41|379.71|381.41|379.71|381.33|379.63|19
1730950960000|2024-11-07 03:42:40|381.42|379.72|381.42|379.72|381.42|379.72|381.42|379.72|1
1730950970000|2024-11-07 03:42:50|381.41|379.71|381.43|379.73|381.43|379.73|381.41|379.71|3
1730950980000|2024-11-07 03:43:00|381.44|379.74|381.49|379.79|381.49|379.79|381.44|379.74|6
1730950990000|2024-11-07 03:43:10|381.5|379.8|381.38|379.68|381.51|379.81|381.38|379.68|9
1730951000000|2024-11-07 03:43:20|381.39|379.69|381.37|379.67|381.41|379.71|381.34|379.64|9
1730951010000|2024-11-07 03:43:30|381.36|379.66|381.41|379.71|381.41|379.71|381.34|379.64|10
1730951030000|2024-11-07 03:43:50|381.36|379.66|381.35|379.65|381.36|379.66|381.31|379.61|5
1730951040000|2024-11-07 03:44:00|381.36|379.66|381.38|379.68|381.39|379.69|381.27|379.57|14
1730951050000|2024-11-07 03:44:10|381.41|379.71|381.41|379.71|381.41|379.71|381.41|379.71|1
1730951070000|2024-11-07 03:44:30|381.42|379.72|381.41|379.71|381.44|379.74|381.41|379.71|6
1730951080000|2024-11-07 03:44:40|381.42|379.72|381.43|379.73|381.45|379.75|381.41|379.71|7
1730951090000|2024-11-07 03:44:50|381.44|379.74|381.42|379.72|381.46|379.76|381.41|379.71|5
1730951100000|2024-11-07 03:45:00|381.43|379.73|381.48|379.78|381.48|379.78|381.43|379.73|6
1730951110000|2024-11-07 03:45:10|381.49|379.79|381.67|379.97|381.67|379.97|381.49|379.79|10
1730951120000|2024-11-07 03:45:20|381.68|379.98|381.85|380.15|381.85|380.15|381.68|379.98|7
1730951130000|2024-11-07 03:45:30|381.84|380.14|381.81|380.11|381.84|380.14|381.79|380.09|12
1730951140000|2024-11-07 03:45:40|381.82|380.12|381.84|380.14|381.84|380.14|381.82|380.12|2
1730951150000|2024-11-07 03:45:50|381.85|380.15|381.89|380.19|381.89|380.19|381.84|380.14|7
1730951160000|2024-11-07 03:46:00|381.9|380.2|381.83|380.13|381.9|380.2|381.83|380.13|4
1730951170000|2024-11-07 03:46:10|381.82|380.12|381.57|379.87|381.83|380.13|381.57|379.87|9
1730951180000|2024-11-07 03:46:20|381.56|379.86|381.59|379.89|381.61|379.91|381.56|379.86|6
1730951190000|2024-11-07 03:46:30|381.58|379.88|381.65|379.95|381.66|379.96|381.57|379.87|15
1730951200000|2024-11-07 03:46:40|381.66|379.96|381.67|379.97|381.68|379.98|381.62|379.92|13
1730951210000|2024-11-07 03:46:50|381.66|379.96|381.5|379.8|381.67|379.97|381.5|379.8|13
1730951220000|2024-11-07 03:47:00|381.49|379.79|381.56|379.86|381.58|379.88|381.42|379.72|20
1730951230000|2024-11-07 03:47:10|381.57|379.87|381.61|379.91|381.65|379.95|381.54|379.84|15
1730951240000|2024-11-07 03:47:20|381.62|379.92|381.82|380.12|381.82|380.12|381.61|379.91|17
1730951250000|2024-11-07 03:47:30|381.83|380.13|381.84|380.14|381.84|380.14|381.82|380.12|4
1730951260000|2024-11-07 03:47:40|381.85|380.15|381.84|380.14|381.86|380.16|381.84|380.14|3
1730951270000|2024-11-07 03:47:50|381.73|380.03|381.73|380.03|381.73|380.03|381.73|380.03|1
1730951280000|2024-11-07 03:48:00|381.74|380.04|381.79|380.09|381.8|380.1|381.73|380.03|12
1730951290000|2024-11-07 03:48:10|381.8|380.1|381.78|380.08|381.82|380.12|381.72|380.02|20
1730951300000|2024-11-07 03:48:20|381.77|380.07|381.61|379.91|381.77|380.07|381.61|379.91|13
1730951310000|2024-11-07 03:48:30|381.6|379.9|381.5|379.8|381.6|379.9|381.5|379.8|12
1730951320000|2024-11-07 03:48:40|381.49|379.79|381.4|379.7|381.49|379.79|381.35|379.65|12
1730951330000|2024-11-07 03:48:50|381.41|379.71|381.4|379.7|381.46|379.76|381.39|379.69|18
1730951340000|2024-11-07 03:49:00|381.41|379.71|381.38|379.68|381.47|379.77|381.36|379.66|17
1730951350000|2024-11-07 03:49:10|381.4|379.7|381.45|379.75|381.48|379.78|381.4|379.7|20
1730951360000|2024-11-07 03:49:20|381.46|379.76|381.46|379.76|381.49|379.79|381.46|379.76|16
1730951370000|2024-11-07 03:49:30|381.47|379.77|381.44|379.74|381.47|379.77|381.42|379.72|14
1730951380000|2024-11-07 03:49:40|381.46|379.76|381.47|379.77|381.54|379.84|381.46|379.76|13
1730951390000|2024-11-07 03:49:50|381.49|379.79|381.32|379.62|381.49|379.79|381.32|379.62|12
1730951400000|2024-11-07 03:50:00|381.33|379.63|381.21|379.51|381.42|379.72|381.15|379.45|20
1730951410000|2024-11-07 03:50:10|381.22|379.52|381.37|379.67|381.38|379.68|381.21|379.51|15
1730951420000|2024-11-07 03:50:20|381.38|379.68|381.41|379.71|381.43|379.73|381.38|379.68|16
1730951430000|2024-11-07 03:50:30|381.42|379.72|381.5|379.8|381.52|379.82|381.4|379.7|23
1730951440000|2024-11-07 03:50:40|381.48|379.78|381.42|379.72|381.53|379.83|381.4|379.7|11
1730951450000|2024-11-07 03:50:50|381.43|379.73|381.48|379.78|381.49|379.79|381.43|379.73|14
1730951460000|2024-11-07 03:51:00|381.47|379.77|381.49|379.79|381.5|379.8|381.47|379.77|7
1730951470000|2024-11-07 03:51:10|381.51|379.81|381.51|379.81|381.57|379.87|381.49|379.79|25
1730951480000|2024-11-07 03:51:20|381.49|379.79|381.38|379.68|381.52|379.82|381.38|379.68|20
1730951490000|2024-11-07 03:51:30|381.37|379.67|381.31|379.61|381.38|379.68|381.29|379.59|12
1730951500000|2024-11-07 03:51:40|381.3|379.6|381.12|379.42|381.3|379.6|381.12|379.42|10
1730951510000|2024-11-07 03:51:50|381.18|379.48|381.15|379.45|381.24|379.54|381.15|379.45|19
1730951520000|2024-11-07 03:52:00|381.14|379.44|381.31|379.61|381.34|379.64|381.12|379.42|17
1730951530000|2024-11-07 03:52:10|381.3|379.6|381.28|379.58|381.3|379.6|381.27|379.57|5
1730951540000|2024-11-07 03:52:20|381.27|379.57|381.26|379.56|381.31|379.61|381.24|379.54|12
1730951550000|2024-11-07 03:52:30|381.28|379.58|380.99|379.29|381.28|379.58|380.99|379.29|22
1730951560000|2024-11-07 03:52:40|380.95|379.25|380.86|379.16|380.95|379.25|380.86|379.16|13
1730951570000|2024-11-07 03:52:50|380.85|379.15|380.84|379.14|380.86|379.16|380.83|379.13|7
1730951580000|2024-11-07 03:53:00|380.83|379.13|380.76|379.06|380.84|379.14|380.76|379.06|10
1730951590000|2024-11-07 03:53:10|380.77|379.07|380.78|379.08|380.8|379.1|380.77|379.07|4
1730951600000|2024-11-07 03:53:20|380.77|379.07|380.78|379.08|380.78|379.08|380.75|379.05|4
1730951610000|2024-11-07 03:53:30|380.65|378.95|380.57|378.87|380.65|378.95|380.4|378.7|23
1730951620000|2024-11-07 03:53:40|380.58|378.88|380.57|378.87|380.6|378.9|380.57|378.87|9
1730951630000|2024-11-07 03:53:50|380.53|378.83|380.59|378.89|380.59|378.89|380.47|378.77|9
1730951640000|2024-11-07 03:54:00|380.57|378.87|380.75|379.05|380.75|379.05|380.57|378.87|19
1730951650000|2024-11-07 03:54:10|380.73|379.03|380.55|378.85|380.73|379.03|380.53|378.83|20
1730951660000|2024-11-07 03:54:20|380.56|378.86|380.43|378.73|380.58|378.88|380.41|378.71|17
1730951670000|2024-11-07 03:54:30|380.37|378.67|380.37|378.67|380.4|378.7|380.26|378.56|20
1730951680000|2024-11-07 03:54:40|380.36|378.66|380.37|378.67|380.37|378.67|380.27|378.57|10
1730951690000|2024-11-07 03:54:50|380.38|378.68|380.42|378.72|380.46|378.76|380.38|378.68|11
1730951700000|2024-11-07 03:55:00|380.38|378.68|380.34|378.64|380.38|378.68|380.34|378.64|6
1730951710000|2024-11-07 03:55:10|380.27|378.57|380.28|378.58|380.3|378.6|380.22|378.52|14
1730951720000|2024-11-07 03:55:20|380.29|378.59|380.11|378.41|380.31|378.61|380.11|378.41|15
1730951730000|2024-11-07 03:55:30|380.12|378.42|380.05|378.35|380.13|378.43|380.03|378.33|17
1730951740000|2024-11-07 03:55:40|380.04|378.34|380.15|378.45|380.2|378.5|380.03|378.33|29
1730951750000|2024-11-07 03:55:50|380.17|378.47|379.99|378.29|380.17|378.47|379.98|378.28|14
1730951760000|2024-11-07 03:56:00|380|378.3|379.98|378.28|380.14|378.44|379.97|378.27|18
1730951770000|2024-11-07 03:56:10|379.97|378.27|379.94|378.24|379.97|378.27|379.94|378.24|8
1730951780000|2024-11-07 03:56:20|379.96|378.26|380.06|378.36|380.07|378.37|379.96|378.26|21
1730951790000|2024-11-07 03:56:30|380.05|378.35|380.07|378.37|380.11|378.41|380.05|378.35|15
1730951800000|2024-11-07 03:56:40|380|378.3|380.02|378.32|380.04|378.34|379.95|378.25|14
1730951810000|2024-11-07 03:56:50|380|378.3|380.03|378.33|380.06|378.36|379.98|378.28|21
1730951820000|2024-11-07 03:57:00|380.06|378.36|380.02|378.32|380.07|378.37|379.98|378.28|17
1730951830000|2024-11-07 03:57:10|380|378.3|380.13|378.43|380.18|378.48|380|378.3|15
1730951840000|2024-11-07 03:57:20|380.15|378.45|380.19|378.49|380.19|378.49|380.13|378.43|15
1730951850000|2024-11-07 03:57:30|380.2|378.5|380.23|378.53|380.23|378.53|380.16|378.46|18
1730951860000|2024-11-07 03:57:40|380.19|378.49|380.24|378.54|380.24|378.54|380.19|378.49|14
1730951870000|2024-11-07 03:57:50|380.34|378.64|380.39|378.69|380.43|378.73|380.34|378.64|11
1730951880000|2024-11-07 03:58:00|380.37|378.67|380.33|378.63|380.37|378.67|380.31|378.61|14
1730951890000|2024-11-07 03:58:10|380.32|378.62|380.45|378.75|380.45|378.75|380.28|378.58|19
1730951900000|2024-11-07 03:58:20|380.46|378.76|380.47|378.77|380.47|378.77|380.46|378.76|2
1730951910000|2024-11-07 03:58:30|380.48|378.78|380.49|378.79|380.49|378.79|380.48|378.78|2
1730951920000|2024-11-07 03:58:40|380.5|378.8|380.47|378.77|380.5|378.8|380.47|378.77|2
1730951960000|2024-11-07 03:59:20|380.48|378.78|380.49|378.79|380.49|378.79|380.48|378.78|2
1730951970000|2024-11-07 03:59:30|380.48|378.78|380.47|378.77|380.48|378.78|380.47|378.77|2
1730951990000|2024-11-07 03:59:50|380.43|378.73|380.41|378.71|380.43|378.73|380.37|378.67|15
1730952000000|2024-11-07 04:00:00|380.42|378.72|380.47|378.77|380.47|378.77|380.34|378.64|12
1730952020000|2024-11-07 04:00:20|380.46|378.76|380.47|378.77|380.47|378.77|380.46|378.76|2
1730952050000|2024-11-07 04:00:50|380.48|378.78|380.47|378.77|380.48|378.78|380.47|378.77|2
1730952060000|2024-11-07 04:01:00|380.48|378.78|380.54|378.84|380.54|378.84|380.48|378.78|10
1730952070000|2024-11-07 04:01:10|380.55|378.85|380.61|378.91|380.64|378.94|380.55|378.85|6
1730952080000|2024-11-07 04:01:20|380.57|378.87|380.39|378.69|380.57|378.87|380.39|378.69|9
1730952090000|2024-11-07 04:01:30|380.38|378.68|380.37|378.67|380.39|378.69|380.36|378.66|10
1730952100000|2024-11-07 04:01:40|380.39|378.69|380.47|378.77|380.48|378.78|380.32|378.62|16
1730952110000|2024-11-07 04:01:50|380.46|378.76|380.46|378.76|380.47|378.77|380.44|378.74|14
1730952120000|2024-11-07 04:02:00|380.47|378.77|380.61|378.91|380.61|378.91|380.45|378.75|10
1730952140000|2024-11-07 04:02:20|380.6|378.9|380.61|378.91|380.61|378.91|380.6|378.9|2
1730952150000|2024-11-07 04:02:30|380.6|378.9|380.61|378.91|380.61|378.91|380.6|378.9|2
1730952160000|2024-11-07 04:02:40|380.62|378.92|380.61|378.91|380.62|378.92|380.61|378.91|2
1730952170000|2024-11-07 04:02:50|380.55|378.85|380.55|378.85|380.55|378.85|380.55|378.85|1
1730952180000|2024-11-07 04:03:00|380.54|378.84|380.38|378.68|380.54|378.84|380.22|378.52|26
1730952190000|2024-11-07 04:03:10|380.43|378.73|380.61|378.91|380.61|378.91|380.43|378.73|5
1730952200000|2024-11-07 04:03:20|380.53|378.83|380.42|378.72|380.53|378.83|380.42|378.72|9
1730952210000|2024-11-07 04:03:30|380.43|378.73|380.25|378.55|380.43|378.73|380.24|378.54|12
1730952220000|2024-11-07 04:03:40|380.24|378.54|380.24|378.54|380.26|378.56|380.09|378.39|30
1730952230000|2024-11-07 04:03:50|380.25|378.55|380.25|378.55|380.28|378.58|380.22|378.52|14
1730952240000|2024-11-07 04:04:00|380.18|378.48|380.07|378.37|380.18|378.48|380.04|378.34|17
1730952250000|2024-11-07 04:04:10|380.09|378.39|380.15|378.45|380.32|378.62|380.06|378.36|24
1730952260000|2024-11-07 04:04:20|380.17|378.47|380.07|378.37|380.18|378.48|380.05|378.35|15
1730952270000|2024-11-07 04:04:30|380.09|378.39|379.93|378.23|380.14|378.44|379.93|378.23|17
1730952280000|2024-11-07 04:04:40|379.94|378.24|379.98|378.28|379.98|378.28|379.82|378.12|22
1730952290000|2024-11-07 04:04:50|379.99|378.29|379.96|378.26|380.13|378.43|379.96|378.26|17
1730952300000|2024-11-07 04:05:00|379.89|378.19|379.96|378.26|380.11|378.41|379.88|378.18|22
1730952310000|2024-11-07 04:05:10|380.03|378.33|379.93|378.23|380.03|378.33|379.87|378.17|24
1730952320000|2024-11-07 04:05:20|379.94|378.24|380.02|378.32|380.03|378.33|379.92|378.22|17
1730952330000|2024-11-07 04:05:30|380.01|378.31|379.94|378.24|380.02|378.32|379.9|378.2|23
1730952340000|2024-11-07 04:05:40|379.96|378.26|379.97|378.27|380.04|378.34|379.96|378.26|15
1730952350000|2024-11-07 04:05:50|379.96|378.26|379.85|378.15|379.96|378.26|379.82|378.12|22
1730952360000|2024-11-07 04:06:00|379.77|378.07|379.85|378.15|379.86|378.16|379.67|377.97|22
1730952370000|2024-11-07 04:06:10|379.86|378.16|379.65|377.95|379.86|378.16|379.62|377.92|20
1730952380000|2024-11-07 04:06:20|379.71|378.01|379.47|377.77|379.73|378.03|379.43|377.73|24
1730952390000|2024-11-07 04:06:30|379.48|377.78|379.42|377.72|379.51|377.81|379.4|377.7|28
1730952400000|2024-11-07 04:06:40|379.43|377.73|379.45|377.75|379.49|377.79|379.41|377.71|20
1730952410000|2024-11-07 04:06:50|379.46|377.76|379.62|377.92|379.63|377.93|379.46|377.76|15
1730952420000|2024-11-07 04:07:00|379.6|377.9|379.35|377.65|379.61|377.91|379.33|377.63|29
1730952430000|2024-11-07 04:07:10|379.32|377.62|379.16|377.46|379.33|377.63|379.16|377.46|17
1730952440000|2024-11-07 04:07:20|379.18|377.48|379.17|377.47|379.2|377.5|379.16|377.46|17
1730952450000|2024-11-07 04:07:30|379.16|377.46|379.2|377.5|379.2|377.5|379.16|377.46|5
1730952460000|2024-11-07 04:07:40|379.22|377.52|379.42|377.72|379.42|377.72|379.16|377.46|24
1730952470000|2024-11-07 04:07:50|379.38|377.68|379.36|377.66|379.46|377.76|379.33|377.63|23
1730952480000|2024-11-07 04:08:00|379.39|377.69|379.55|377.85|379.61|377.91|379.39|377.69|29
1730952490000|2024-11-07 04:08:10|379.63|377.93|379.45|377.75|379.63|377.93|379.45|377.75|25
1730952500000|2024-11-07 04:08:20|379.46|377.76|379.52|377.82|379.52|377.82|379.33|377.63|17
1730952510000|2024-11-07 04:08:30|379.51|377.81|379.53|377.83|379.53|377.83|379.48|377.78|10
1730952520000|2024-11-07 04:08:40|379.55|377.85|379.51|377.81|379.57|377.87|379.51|377.81|15
1730952530000|2024-11-07 04:08:50|379.5|377.8|379.38|377.68|379.55|377.85|379.36|377.66|23
1730952540000|2024-11-07 04:09:00|379.37|377.67|379.49|377.79|379.5|377.8|379.3|377.6|21
1730952550000|2024-11-07 04:09:10|379.5|377.8|379.62|377.92|379.89|378.19|379.5|377.8|22
1730952560000|2024-11-07 04:09:20|379.53|377.83|379.53|377.83|379.63|377.93|379.52|377.82|18
1730952570000|2024-11-07 04:09:30|379.51|377.81|379.29|377.59|379.51|377.81|379.28|377.58|19
1730952580000|2024-11-07 04:09:40|379.28|377.58|379.29|377.59|379.33|377.63|379.26|377.56|16
1730952590000|2024-11-07 04:09:50|379.28|377.58|379.16|377.46|379.28|377.58|379.16|377.46|7
1730952600000|2024-11-07 04:10:00|379.15|377.45|379.14|377.44|379.16|377.46|379.13|377.43|6
1730952610000|2024-11-07 04:10:10|379.16|377.46|379.16|377.46|379.19|377.49|379.16|377.46|13
1730952620000|2024-11-07 04:10:20|379.17|377.47|379.16|377.46|379.17|377.47|379.16|377.46|8
1730952630000|2024-11-07 04:10:30|379.17|377.47|379.17|377.47|379.18|377.48|379.16|377.46|7
1730952640000|2024-11-07 04:10:40|379.16|377.46|379.14|377.44|379.16|377.46|379.14|377.44|3
1730952650000|2024-11-07 04:10:50|379.16|377.46|379.18|377.48|379.18|377.48|379.16|377.46|2
1730952660000|2024-11-07 04:11:00|379.17|377.47|379.24|377.54|379.25|377.55|379.17|377.47|16
1730952670000|2024-11-07 04:11:10|379.25|377.55|379.36|377.66|379.48|377.78|379.25|377.55|21
1730952680000|2024-11-07 04:11:20|379.34|377.64|379.32|377.62|379.36|377.66|379.3|377.6|14
1730952690000|2024-11-07 04:11:30|379.29|377.59|379.22|377.52|379.35|377.65|379.22|377.52|15
1730952700000|2024-11-07 04:11:40|379.19|377.49|379.3|377.6|379.3|377.6|379.19|377.49|14
1730952710000|2024-11-07 04:11:50|379.27|377.57|379.28|377.58|379.31|377.61|379.26|377.56|11
1730952720000|2024-11-07 04:12:00|379.26|377.56|379.26|377.56|379.27|377.57|379.25|377.55|9
1730952730000|2024-11-07 04:12:10|379.28|377.58|379.35|377.65|379.36|377.66|379.25|377.55|16
1730952740000|2024-11-07 04:12:20|379.34|377.64|379.31|377.61|379.34|377.64|379.3|377.6|16
1730952750000|2024-11-07 04:12:30|379.29|377.59|379.33|377.63|379.34|377.64|379.27|377.57|20
1730952760000|2024-11-07 04:12:40|379.34|377.64|379.16|377.46|379.36|377.66|379.16|377.46|15
1730952780000|2024-11-07 04:13:00|379.15|377.45|379.12|377.42|379.15|377.45|379.12|377.42|4
1730952790000|2024-11-07 04:13:10|379.11|377.41|378.93|377.23|379.11|377.41|378.93|377.23|3
1730952800000|2024-11-07 04:13:20|378.92|377.22|378.93|377.23|378.94|377.24|378.91|377.21|7
1730952810000|2024-11-07 04:13:30|378.92|377.22|378.89|377.19|378.93|377.23|378.89|377.19|8
1730952820000|2024-11-07 04:13:40|378.88|377.18|378.85|377.15|378.88|377.18|378.85|377.15|4
1730952830000|2024-11-07 04:13:50|378.87|377.17|378.85|377.15|378.87|377.17|378.85|377.15|5
1730952840000|2024-11-07 04:14:00|378.84|377.14|378.87|377.17|378.9|377.2|378.84|377.14|7
1730952850000|2024-11-07 04:14:10|378.86|377.16|378.86|377.16|378.86|377.16|378.85|377.15|3
1730952860000|2024-11-07 04:14:20|378.89|377.19|378.9|377.2|378.93|377.23|378.89|377.19|5
1730952870000|2024-11-07 04:14:30|378.89|377.19|378.89|377.19|378.89|377.19|378.89|377.19|1
1730952880000|2024-11-07 04:14:40|378.92|377.22|378.94|377.24|378.94|377.24|378.92|377.22|2
1730952890000|2024-11-07 04:14:50|378.93|377.23|378.9|377.2|378.93|377.23|378.9|377.2|7
1730952900000|2024-11-07 04:15:00|378.93|377.23|378.94|377.24|378.94|377.24|378.93|377.23|4
1730952920000|2024-11-07 04:15:20|378.95|377.25|378.95|377.25|378.95|377.25|378.95|377.25|1
1730952930000|2024-11-07 04:15:30|379.14|377.44|379.12|377.42|379.19|377.49|379.1|377.4|9
1730952940000|2024-11-07 04:15:40|379.15|377.45|379.08|377.38|379.25|377.55|379.06|377.36|24
1730952950000|2024-11-07 04:15:50|379.09|377.39|379.14|377.44|379.17|377.47|379.09|377.39|11
1730952960000|2024-11-07 04:16:00|379.11|377.41|379.1|377.4|379.12|377.42|379.07|377.37|5
1730952970000|2024-11-07 04:16:10|379.06|377.36|378.94|377.24|379.1|377.4|378.94|377.24|8
1730952980000|2024-11-07 04:16:20|378.93|377.23|378.92|377.22|378.93|377.23|378.92|377.22|4
1730952990000|2024-11-07 04:16:30|378.93|377.23|378.94|377.24|378.94|377.24|378.93|377.23|2
1730953000000|2024-11-07 04:16:40|378.95|377.25|379.03|377.33|379.03|377.33|378.94|377.24|10
1730953010000|2024-11-07 04:16:50|379.04|377.34|379.02|377.32|379.04|377.34|378.95|377.25|15
1730953020000|2024-11-07 04:17:00|379|377.3|378.94|377.24|379|377.3|378.94|377.24|4
1730953030000|2024-11-07 04:17:10|378.95|377.25|378.98|377.28|378.98|377.28|378.95|377.25|3
1730953040000|2024-11-07 04:17:20|379|377.3|379.12|377.42|379.21|377.51|378.94|377.24|18
1730953050000|2024-11-07 04:17:30|379.11|377.41|379.21|377.51|379.21|377.51|379.11|377.41|7
1730953070000|2024-11-07 04:17:50|379.17|377.47|379.21|377.51|379.21|377.51|379.12|377.42|11
1730953080000|2024-11-07 04:18:00|379.19|377.49|379.11|377.41|379.21|377.51|379.06|377.36|18
1730953090000|2024-11-07 04:18:10|379.03|377.33|378.94|377.24|379.03|377.33|378.94|377.24|15
1730953100000|2024-11-07 04:18:20|378.93|377.23|378.81|377.11|378.93|377.23|378.81|377.11|12
1730953110000|2024-11-07 04:18:30|378.83|377.13|378.74|377.04|378.83|377.13|378.74|377.04|9
1730953120000|2024-11-07 04:18:40|378.75|377.05|378.75|377.05|378.8|377.1|378.75|377.05|11
1730953130000|2024-11-07 04:18:50|378.74|377.04|378.62|376.92|378.74|377.04|378.62|376.92|9
1730953140000|2024-11-07 04:19:00|378.68|376.98|378.69|376.99|378.71|377.01|378.67|376.97|10
1730953150000|2024-11-07 04:19:10|378.68|376.98|378.67|376.97|378.68|376.98|378.67|376.97|2
1730953160000|2024-11-07 04:19:20|378.66|376.96|378.66|376.96|378.66|376.96|378.65|376.95|3
1730953170000|2024-11-07 04:19:30|378.71|377.01|378.7|377|378.71|377.01|378.7|377|2
1730953180000|2024-11-07 04:19:40|378.69|376.99|378.7|377|378.71|377.01|378.68|376.98|4
1730953190000|2024-11-07 04:19:50|378.69|376.99|378.65|376.95|378.69|376.99|378.65|376.95|5
1730953200000|2024-11-07 04:20:00|378.64|376.94|378.47|376.77|378.64|376.94|378.46|376.76|9
1730953210000|2024-11-07 04:20:10|378.48|376.78|378.7|377|378.72|377.02|378.48|376.78|12
1730953220000|2024-11-07 04:20:20|378.69|376.99|378.79|377.09|378.79|377.09|378.62|376.92|24
1730953230000|2024-11-07 04:20:30|378.8|377.1|378.85|377.15|378.89|377.19|378.79|377.09|15
1730953240000|2024-11-07 04:20:40|378.86|377.16|379.05|377.35|379.08|377.38|378.86|377.16|20
1730953250000|2024-11-07 04:20:50|379.04|377.34|378.89|377.19|379.05|377.35|378.88|377.18|28
1730953260000|2024-11-07 04:21:00|378.9|377.2|378.98|377.28|379|377.3|378.88|377.18|21
1730953270000|2024-11-07 04:21:10|379|377.3|378.88|377.18|379|377.3|378.88|377.18|23
1730953280000|2024-11-07 04:21:20|378.86|377.16|379.02|377.32|379.02|377.32|378.86|377.16|20
1730953290000|2024-11-07 04:21:30|379.01|377.31|379.14|377.44|379.14|377.44|379.01|377.31|6
1730953300000|2024-11-07 04:21:40|379.1|377.4|379.11|377.41|379.11|377.41|379.1|377.4|2
1730953310000|2024-11-07 04:21:50|379.1|377.4|379.09|377.39|379.14|377.44|379.07|377.37|20
1730953320000|2024-11-07 04:22:00|379.1|377.4|379.13|377.43|379.14|377.44|379.09|377.39|10
1730953330000|2024-11-07 04:22:10|379.1|377.4|379.07|377.37|379.1|377.4|379.07|377.37|10
1730953340000|2024-11-07 04:22:20|379.08|377.38|378.98|377.28|379.13|377.43|378.98|377.28|14
1730953350000|2024-11-07 04:22:30|378.99|377.29|378.97|377.27|379.08|377.38|378.89|377.19|18
1730953360000|2024-11-07 04:22:40|378.98|377.28|379.14|377.44|379.14|377.44|378.98|377.28|13
1730953410000|2024-11-07 04:23:30|379.15|377.45|379.17|377.47|379.17|377.47|379.15|377.45|3
1730953420000|2024-11-07 04:23:40|379.18|377.48|379.16|377.46|379.18|377.48|379.15|377.45|3
1730953430000|2024-11-07 04:23:50|379.17|377.47|379.14|377.44|379.17|377.47|379.14|377.44|2
1730953440000|2024-11-07 04:24:00|379.13|377.43|379.12|377.42|379.13|377.43|379.1|377.4|7
1730953450000|2024-11-07 04:24:10|379.13|377.43|379.15|377.45|379.15|377.45|379.13|377.43|3
1730953460000|2024-11-07 04:24:20|379.16|377.46|379.24|377.54|379.24|377.54|379.16|377.46|7
1730953470000|2024-11-07 04:24:30|379.25|377.55|379.32|377.62|379.32|377.62|379.25|377.55|6
1730953480000|2024-11-07 04:24:40|379.33|377.63|379.27|377.57|379.35|377.65|379.27|377.57|4
1730953500000|2024-11-07 04:25:00|379.28|377.58|379.3|377.6|379.3|377.6|379.28|377.58|3
1730953510000|2024-11-07 04:25:10|379.31|377.61|379.27|377.57|379.32|377.62|379.27|377.57|5
1730953520000|2024-11-07 04:25:20|379.26|377.56|379.25|377.55|379.26|377.56|379.25|377.55|2
1730953530000|2024-11-07 04:25:30|379.26|377.56|379.29|377.59|379.29|377.59|379.26|377.56|4
1730953540000|2024-11-07 04:25:40|379.3|377.6|379.36|377.66|379.36|377.66|379.3|377.6|7
1730953550000|2024-11-07 04:25:50|379.37|377.67|379.27|377.57|379.37|377.67|379.27|377.57|2
1730953560000|2024-11-07 04:26:00|379.28|377.58|379.46|377.76|379.46|377.76|379.28|377.58|6
1730953580000|2024-11-07 04:26:20|379.47|377.77|379.5|377.8|379.5|377.8|379.47|377.77|4
1730953590000|2024-11-07 04:26:30|379.51|377.81|379.46|377.76|379.51|377.81|379.46|377.76|3
1730953600000|2024-11-07 04:26:40|379.45|377.75|379.45|377.75|379.46|377.76|379.45|377.75|3
1730953610000|2024-11-07 04:26:50|379.44|377.74|379.23|377.53|379.44|377.74|379.23|377.53|19
1730953620000|2024-11-07 04:27:00|379.22|377.52|379.24|377.54|379.25|377.55|379.12|377.42|16
1730953630000|2024-11-07 04:27:10|379.18|377.48|379.1|377.4|379.19|377.49|379.1|377.4|7
1730953640000|2024-11-07 04:27:20|379.09|377.39|379.02|377.32|379.16|377.46|379.02|377.32|11
1730953650000|2024-11-07 04:27:30|379.03|377.33|379.01|377.31|379.03|377.33|379.01|377.31|4
1730953660000|2024-11-07 04:27:40|379.03|377.33|378.98|377.28|379.06|377.36|378.98|377.28|10
1730953670000|2024-11-07 04:27:50|378.97|377.27|378.96|377.26|378.97|377.27|378.96|377.26|2
1730953680000|2024-11-07 04:28:00|378.77|377.07|378.47|376.77|378.77|377.07|378.47|376.77|14
1730953690000|2024-11-07 04:28:10|378.43|376.73|378.47|376.77|378.47|376.77|378.36|376.66|11
1730953700000|2024-11-07 04:28:20|378.53|376.83|378.34|376.64|378.53|376.83|378.34|376.64|15
1730953710000|2024-11-07 04:28:30|378.35|376.65|378.34|376.64|378.35|376.65|378.3|376.6|12
1730953720000|2024-11-07 04:28:40|378.33|376.63|378.28|376.58|378.34|376.64|378.28|376.58|8
1730953730000|2024-11-07 04:28:50|378.27|376.57|378.28|376.58|378.3|376.6|378.27|376.57|5
1730953740000|2024-11-07 04:29:00|378.27|376.57|378.3|376.6|378.3|376.6|378.26|376.56|3
1730953750000|2024-11-07 04:29:10|378.29|376.59|378.29|376.59|378.29|376.59|378.29|376.59|1
1730953760000|2024-11-07 04:29:20|378.3|376.6|378.3|376.6|378.3|376.6|378.3|376.6|1
1730953770000|2024-11-07 04:29:30|378.32|376.62|378.32|376.62|378.32|376.62|378.32|376.62|1
1730953780000|2024-11-07 04:29:40|378.3|376.6|378.29|376.59|378.32|376.62|378.29|376.59|7
1730953790000|2024-11-07 04:29:50|378.3|376.6|378.35|376.65|378.35|376.65|378.3|376.6|4
1730953800000|2024-11-07 04:30:00|378.36|376.66|378.47|376.77|378.47|376.77|378.33|376.63|26
1730953810000|2024-11-07 04:30:10|378.46|376.76|378.55|376.85|378.62|376.92|378.46|376.76|18
1730953820000|2024-11-07 04:30:20|378.57|376.87|378.61|376.91|378.61|376.91|378.55|376.85|19
1730953830000|2024-11-07 04:30:30|378.6|376.9|378.82|377.12|378.83|377.13|378.6|376.9|17
1730953840000|2024-11-07 04:30:40|378.83|377.13|379.17|377.47|379.17|377.47|378.82|377.12|21
1730953850000|2024-11-07 04:30:50|379.16|377.46|379.08|377.38|379.18|377.48|379.02|377.32|18
1730953860000|2024-11-07 04:31:00|379.09|377.39|379.11|377.41|379.22|377.52|379.09|377.39|20
1730953870000|2024-11-07 04:31:10|379.1|377.4|379.07|377.37|379.14|377.44|379.02|377.32|20
1730953880000|2024-11-07 04:31:20|379.05|377.35|379.02|377.32|379.09|377.39|379.02|377.32|11
1730953890000|2024-11-07 04:31:30|378.84|377.14|378.37|376.67|378.84|377.14|378.36|376.66|15
1730953900000|2024-11-07 04:31:40|378.39|376.69|378.46|376.76|378.53|376.83|378.39|376.69|18
1730953910000|2024-11-07 04:31:50|378.44|376.74|378.75|377.05|378.75|377.05|378.33|376.63|29
1730953920000|2024-11-07 04:32:00|378.77|377.07|378.67|376.97|378.77|377.07|378.56|376.86|24
1730953930000|2024-11-07 04:32:10|378.65|376.95|378.6|376.9|378.7|377|378.53|376.83|20
1730953940000|2024-11-07 04:32:20|378.61|376.91|378.65|376.95|378.68|376.98|378.6|376.9|16
1730953950000|2024-11-07 04:32:30|378.66|376.96|378.67|376.97|378.67|376.97|378.53|376.83|18
1730953960000|2024-11-07 04:32:40|378.69|376.99|378.6|376.9|378.74|377.04|378.54|376.84|20
1730953970000|2024-11-07 04:32:50|378.57|376.87|378.56|376.86|378.62|376.92|378.56|376.86|16
1730953980000|2024-11-07 04:33:00|378.57|376.87|378.47|376.77|378.58|376.88|378.43|376.73|14
1730953990000|2024-11-07 04:33:10|378.45|376.75|378.21|376.51|378.45|376.75|378.19|376.49|21
1730954000000|2024-11-07 04:33:20|378.23|376.53|378.23|376.53|378.23|376.53|378.2|376.5|10
1730954010000|2024-11-07 04:33:30|378.24|376.54|378.31|376.61|378.31|376.61|378.24|376.54|5
1730954020000|2024-11-07 04:33:40|378.32|376.62|378.29|376.59|378.32|376.62|378.26|376.56|12
1730954030000|2024-11-07 04:33:50|378.32|376.62|378.24|376.54|378.37|376.67|378.2|376.5|20
1730954040000|2024-11-07 04:34:00|378.25|376.55|378.29|376.59|378.31|376.61|378.24|376.54|14
1730954050000|2024-11-07 04:34:10|378.28|376.58|378.18|376.48|378.29|376.59|378.18|376.48|11
1730954070000|2024-11-07 04:34:30|378.14|376.44|378.11|376.41|378.14|376.44|378.11|376.41|2
1730954080000|2024-11-07 04:34:40|378.1|376.4|378.1|376.4|378.1|376.4|378.1|376.4|1
1730954090000|2024-11-07 04:34:50|378.11|376.41|378.11|376.41|378.11|376.41|378.11|376.41|1
1730954100000|2024-11-07 04:35:00|378.1|376.4|378.11|376.41|378.11|376.41|378.1|376.4|4
1730954110000|2024-11-07 04:35:10|378.1|376.4|378.04|376.34|378.11|376.41|378.04|376.34|11
1730954120000|2024-11-07 04:35:20|377.74|376.04|377.61|375.91|377.74|376.04|377.61|375.91|4
1730954160000|2024-11-07 04:36:00|377.62|375.92|377.66|375.96|377.66|375.96|377.62|375.92|8
1730954170000|2024-11-07 04:36:10|377.67|375.97|377.61|375.91|377.68|375.98|377.61|375.91|8
1730954190000|2024-11-07 04:36:30|377.62|375.92|377.61|375.91|377.64|375.94|377.61|375.91|5
1730954220000|2024-11-07 04:37:00|377.6|375.9|377.6|375.9|377.6|375.9|377.6|375.9|1
1730954230000|2024-11-07 04:37:10|377.59|375.89|377.52|375.82|377.59|375.89|377.52|375.82|11
1730954240000|2024-11-07 04:37:20|377.51|375.81|377.49|375.79|377.51|375.81|377.49|375.79|3
1730954250000|2024-11-07 04:37:30|377.48|375.78|377.43|375.73|377.49|375.79|377.4|375.7|6
1730954260000|2024-11-07 04:37:40|377.44|375.74|377.43|375.73|377.44|375.74|377.43|375.73|2
1730954270000|2024-11-07 04:37:50|377.42|375.72|377.41|375.71|377.42|375.72|377.41|375.71|2
1730954280000|2024-11-07 04:38:00|377.42|375.72|377.56|375.86|377.56|375.86|377.42|375.72|14
1730954290000|2024-11-07 04:38:10|377.57|375.87|376.85|375.15|377.59|375.89|376.77|375.07|16
1730954300000|2024-11-07 04:38:20|376.86|375.16|377.09|375.39|377.22|375.52|376.86|375.16|16
1730954310000|2024-11-07 04:38:30|377.08|375.38|377.2|375.5|377.25|375.55|377.08|375.38|20
1730954320000|2024-11-07 04:38:40|377.21|375.51|377.17|375.47|377.27|375.57|377.15|375.45|11
1730954330000|2024-11-07 04:38:50|377.15|375.45|377.12|375.42|377.18|375.48|377.08|375.38|24
1730954340000|2024-11-07 04:39:00|377.11|375.41|377.17|375.47|377.22|375.52|377.09|375.39|19
1730954350000|2024-11-07 04:39:10|377.16|375.46|377.02|375.32|377.16|375.46|376.98|375.28|18
1730954360000|2024-11-07 04:39:20|377.01|375.31|376.92|375.22|377.01|375.31|376.91|375.21|22
1730954370000|2024-11-07 04:39:30|376.91|375.21|376.71|375.01|376.93|375.23|376.71|375.01|15
1730954380000|2024-11-07 04:39:40|376.7|375|376.84|375.14|376.84|375.14|376.63|374.93|20
1730954390000|2024-11-07 04:39:50|376.83|375.13|376.79|375.09|376.84|375.14|376.79|375.09|7
1730954400000|2024-11-07 04:40:00|376.81|375.11|376.63|374.93|376.81|375.11|376.63|374.93|17
1730954410000|2024-11-07 04:40:10|376.64|374.94|376.82|375.12|376.82|375.12|376.64|374.94|26
1730954420000|2024-11-07 04:40:20|376.83|375.13|376.6|374.9|376.83|375.13|376.6|374.9|12
1730954430000|2024-11-07 04:40:30|376.62|374.92|376.6|374.9|376.62|374.92|376.59|374.89|3
1730954450000|2024-11-07 04:40:50|376.59|374.89|376.59|374.89|376.59|374.89|376.58|374.88|3
1730954460000|2024-11-07 04:41:00|376.61|374.91|376.61|374.91|376.62|374.92|376.6|374.9|11
1730954470000|2024-11-07 04:41:10|376.6|374.9|376.58|374.88|376.61|374.91|376.58|374.88|5
1730954480000|2024-11-07 04:41:20|376.57|374.87|376.56|374.86|376.57|374.87|376.56|374.86|2
1730954490000|2024-11-07 04:41:30|376.55|374.85|376.57|374.87|376.57|374.87|376.53|374.83|6
1730954500000|2024-11-07 04:41:40|376.58|374.88|376.58|374.88|376.58|374.88|376.58|374.88|1
1730954520000|2024-11-07 04:42:00|376.62|374.92|376.58|374.88|376.62|374.92|376.58|374.88|6
1730954530000|2024-11-07 04:42:10|376.57|374.87|376.5|374.8|376.57|374.87|376.5|374.8|14
1730954540000|2024-11-07 04:42:20|376.51|374.81|376.26|374.56|376.51|374.81|376.2|374.5|19
1730954550000|2024-11-07 04:42:30|376.24|374.54|376.26|374.56|376.26|374.56|376.24|374.54|3
1730954560000|2024-11-07 04:42:40|376.27|374.57|376.24|374.54|376.38|374.68|376.24|374.54|21
1730954570000|2024-11-07 04:42:50|376.26|374.56|376.41|374.71|376.42|374.72|376.24|374.54|22
1730954580000|2024-11-07 04:43:00|376.42|374.72|376.28|374.58|376.43|374.73|376.28|374.58|24
1730954590000|2024-11-07 04:43:10|376.29|374.59|376.31|374.61|376.36|374.66|376.22|374.52|23
1730954600000|2024-11-07 04:43:20|376.3|374.6|376.24|374.54|376.32|374.62|376.23|374.53|14
1730954610000|2024-11-07 04:43:30|376.23|374.53|376.1|374.4|376.23|374.53|376.1|374.4|15
1730954620000|2024-11-07 04:43:40|376.12|374.42|376.15|374.45|376.19|374.49|376.11|374.41|11
1730954630000|2024-11-07 04:43:50|376.1|374.4|375.98|374.28|376.12|374.42|375.95|374.25|21
1730954640000|2024-11-07 04:44:00|375.99|374.29|375.94|374.24|376.04|374.34|375.76|374.06|27
1730954650000|2024-11-07 04:44:10|375.95|374.25|375.83|374.13|375.98|374.28|375.79|374.09|22
1730954660000|2024-11-07 04:44:20|375.84|374.14|375.78|374.08|375.84|374.14|375.75|374.05|15
1730954670000|2024-11-07 04:44:30|375.79|374.09|375.8|374.1|375.81|374.11|375.72|374.02|15
1730954680000|2024-11-07 04:44:40|375.7|374|375.57|373.87|375.75|374.05|375.55|373.85|19
1730954690000|2024-11-07 04:44:50|375.56|373.86|375.57|373.87|375.57|373.87|375.56|373.86|2
1730954700000|2024-11-07 04:45:00|375.76|374.06|375.93|374.23|375.93|374.23|375.76|374.06|10
1730954710000|2024-11-07 04:45:10|375.94|374.24|376.31|374.61|376.31|374.61|375.94|374.24|28
1730954720000|2024-11-07 04:45:20|376.32|374.62|376.65|374.95|376.65|374.95|376.32|374.62|25
1730954730000|2024-11-07 04:45:30|376.64|374.94|376.83|375.13|376.88|375.18|376.64|374.94|22
1730954740000|2024-11-07 04:45:40|376.84|375.14|376.88|375.18|377|375.3|376.84|375.14|15
1730954750000|2024-11-07 04:45:50|376.73|375.03|376.43|374.73|376.73|375.03|376.38|374.68|18
1730954760000|2024-11-07 04:46:00|376.4|374.7|376.55|374.85|376.56|374.86|376.4|374.7|25
1730954770000|2024-11-07 04:46:10|376.57|374.87|376.71|375.01|376.71|375.01|376.57|374.87|11
1730954780000|2024-11-07 04:46:20|376.74|375.04|376.83|375.13|376.86|375.16|376.74|375.04|18
1730954790000|2024-11-07 04:46:30|376.87|375.17|377.19|375.49|377.26|375.56|376.87|375.17|26
1730954800000|2024-11-07 04:46:40|377.2|375.5|377.41|375.71|377.44|375.74|377.17|375.47|28
1730954810000|2024-11-07 04:46:50|377.42|375.72|377.61|375.91|377.61|375.91|377.42|375.72|20
1730954820000|2024-11-07 04:47:00|377.57|375.87|377.6|375.9|377.61|375.91|377.54|375.84|16
1730954830000|2024-11-07 04:47:10|377.61|375.91|377.85|376.15|377.85|376.15|377.54|375.84|13
1730954840000|2024-11-07 04:47:20|377.89|376.19|377.95|376.25|378.07|376.37|377.86|376.16|29
1730954850000|2024-11-07 04:47:30|377.97|376.27|378.17|376.47|378.22|376.52|377.97|376.27|26
1730954860000|2024-11-07 04:47:40|378.18|376.48|378.25|376.55|378.27|376.57|378.05|376.35|25
1730954870000|2024-11-07 04:47:50|378.26|376.56|378.15|376.45|378.3|376.6|378.15|376.45|7
1730954880000|2024-11-07 04:48:00|378.14|376.44|377.65|375.95|378.28|376.58|377.65|375.95|21
1730954890000|2024-11-07 04:48:10|377.6|375.9|377.46|375.76|377.63|375.93|377.36|375.66|21
1730954900000|2024-11-07 04:48:20|377.47|375.77|377.38|375.68|377.58|375.88|377.37|375.67|21
1730954910000|2024-11-07 04:48:30|377.37|375.67|377.33|375.63|377.38|375.68|377.26|375.56|25
1730954920000|2024-11-07 04:48:40|377.34|375.64|377.47|375.77|377.48|375.78|377.34|375.64|21
1730954930000|2024-11-07 04:48:50|377.49|375.79|377.33|375.63|377.54|375.84|377.33|375.63|18
1730954940000|2024-11-07 04:49:00|377.32|375.62|377.37|375.67|377.37|375.67|377.23|375.53|26
1730954950000|2024-11-07 04:49:10|377.38|375.68|377.14|375.44|377.38|375.68|377.14|375.44|25
1730954960000|2024-11-07 04:49:20|377.13|375.43|377.1|375.4|377.19|375.49|376.97|375.27|30
1730954970000|2024-11-07 04:49:30|377.09|375.39|376.78|375.08|377.1|375.4|376.62|374.92|33
1730954980000|2024-11-07 04:49:40|376.77|375.07|376.8|375.1|376.93|375.23|376.73|375.03|21
1730954990000|2024-11-07 04:49:50|376.85|375.15|376.91|375.21|376.94|375.24|376.81|375.11|25
1730955000000|2024-11-07 04:50:00|376.94|375.24|376.84|375.14|377.09|375.39|376.84|375.14|28
1730955010000|2024-11-07 04:50:10|376.78|375.08|376.49|374.79|376.78|375.08|376.49|374.79|18
1730955020000|2024-11-07 04:50:20|376.48|374.78|376.49|374.79|376.49|374.79|376.46|374.76|4
1730955030000|2024-11-07 04:50:30|376.51|374.81|376.53|374.83|376.63|374.93|376.51|374.81|14
1730955040000|2024-11-07 04:50:40|376.54|374.84|376.66|374.96|376.74|375.04|376.53|374.83|23
1730955050000|2024-11-07 04:50:50|376.63|374.93|376.77|375.07|376.78|375.08|376.62|374.92|17
1730955060000|2024-11-07 04:51:00|376.76|375.06|376.86|375.16|376.88|375.18|376.76|375.06|19
1730955070000|2024-11-07 04:51:10|376.89|375.19|376.99|375.29|377.09|375.39|376.89|375.19|26
1730955080000|2024-11-07 04:51:20|377|375.3|377.03|375.33|377.04|375.34|376.96|375.26|17
1730955090000|2024-11-07 04:51:30|377.02|375.32|377.17|375.47|377.23|375.53|377.01|375.31|22
1730955100000|2024-11-07 04:51:40|377.22|375.52|377.36|375.66|377.4|375.7|377.22|375.52|20
1730955110000|2024-11-07 04:51:50|377.37|375.67|377.3|375.6|377.37|375.67|377.26|375.56|16
1730955120000|2024-11-07 04:52:00|377.32|375.62|377.4|375.7|377.4|375.7|377.28|375.58|9
1730955130000|2024-11-07 04:52:10|377.41|375.71|377.45|375.75|377.45|375.75|377.4|375.7|7
1730955140000|2024-11-07 04:52:20|377.4|375.7|377.75|376.05|377.77|376.07|377.4|375.7|18
1730955150000|2024-11-07 04:52:30|377.76|376.06|377.82|376.12|377.86|376.16|377.76|376.06|19
1730955160000|2024-11-07 04:52:40|377.84|376.14|377.93|376.23|377.93|376.23|377.84|376.14|8
1730955170000|2024-11-07 04:52:50|377.87|376.17|377.86|376.16|377.94|376.24|377.81|376.11|13
1730955180000|2024-11-07 04:53:00|377.85|376.15|378.13|376.43|378.2|376.5|377.8|376.1|25
1730955190000|2024-11-07 04:53:10|378.02|376.32|377.95|376.25|378.07|376.37|377.92|376.22|19
1730955200000|2024-11-07 04:53:20|377.98|376.28|377.98|376.28|378.02|376.32|377.9|376.2|18
1730955210000|2024-11-07 04:53:30|378|376.3|378.22|376.52|378.22|376.52|378|376.3|8
1730955220000|2024-11-07 04:53:40|378.19|376.49|378.16|376.46|378.19|376.49|378.09|376.39|11
1730955230000|2024-11-07 04:53:50|378.18|376.48|378.22|376.52|378.22|376.52|378.18|376.48|3
1730955250000|2024-11-07 04:54:10|378.26|376.56|378.3|376.6|378.3|376.6|378.26|376.56|2
1730955270000|2024-11-07 04:54:30|378.24|376.54|378.13|376.43|378.29|376.59|378.12|376.42|23
1730955280000|2024-11-07 04:54:40|378.14|376.44|378.29|376.59|378.29|376.59|378.12|376.42|24
1730955290000|2024-11-07 04:54:50|378.3|376.6|378.18|376.48|378.3|376.6|378.17|376.47|13
1730955300000|2024-11-07 04:55:00|378.16|376.46|378.27|376.57|378.28|376.58|378.16|376.46|19
1730955310000|2024-11-07 04:55:10|378.26|376.56|378.27|376.57|378.27|376.57|378.17|376.47|17
1730955320000|2024-11-07 04:55:20|378.26|376.56|378.3|376.6|378.3|376.6|378.25|376.55|8
1730955330000|2024-11-07 04:55:30|378.28|376.58|378.16|376.46|378.29|376.59|378.12|376.42|20
1730955340000|2024-11-07 04:55:40|378.15|376.45|378.2|376.5|378.26|376.56|378.14|376.44|16
1730955350000|2024-11-07 04:55:50|378.19|376.49|378.26|376.56|378.26|376.56|378.09|376.39|22
1730955360000|2024-11-07 04:56:00|378.27|376.57|378.3|376.6|378.3|376.6|378.27|376.57|6
1730955370000|2024-11-07 04:56:10|378.29|376.59|378.25|376.55|378.29|376.59|378.25|376.55|9
1730955380000|2024-11-07 04:56:20|378.24|376.54|378.15|376.45|378.25|376.55|378.15|376.45|14
1730955390000|2024-11-07 04:56:30|378.14|376.44|378.04|376.34|378.16|376.46|378|376.3|18
1730955400000|2024-11-07 04:56:40|378.05|376.35|378.19|376.49|378.19|376.49|378.03|376.33|14
1730955410000|2024-11-07 04:56:50|378.2|376.5|378.18|376.48|378.2|376.5|378.15|376.45|17
1730955420000|2024-11-07 04:57:00|378.16|376.46|378.13|376.43|378.16|376.46|378.06|376.36|19
1730955430000|2024-11-07 04:57:10|378.11|376.41|378.05|376.35|378.12|376.42|378.03|376.33|17
1730955440000|2024-11-07 04:57:20|378.06|376.36|377.93|376.23|378.06|376.36|377.93|376.23|8
1730955450000|2024-11-07 04:57:30|377.94|376.24|377.73|376.03|377.97|376.27|377.61|375.91|23
1730955460000|2024-11-07 04:57:40|377.72|376.02|377.98|376.28|378.01|376.31|377.69|375.99|20
1730955470000|2024-11-07 04:57:50|377.97|376.27|377.95|376.25|378|376.3|377.93|376.23|18
1730955480000|2024-11-07 04:58:00|377.96|376.26|377.87|376.17|378.19|376.49|377.85|376.15|26
1730955490000|2024-11-07 04:58:10|377.9|376.2|378.01|376.31|378.01|376.31|377.89|376.19|14
1730955500000|2024-11-07 04:58:20|378.02|376.32|378|376.3|378.02|376.32|377.82|376.12|21
1730955510000|2024-11-07 04:58:30|377.99|376.29|377.89|376.19|378.01|376.31|377.87|376.17|24
1730955520000|2024-11-07 04:58:40|377.86|376.16|377.87|376.17|377.91|376.21|377.86|376.16|12
1730955530000|2024-11-07 04:58:50|377.82|376.12|377.77|376.07|377.82|376.12|377.72|376.02|15
1730955540000|2024-11-07 04:59:00|377.78|376.08|378.03|376.33|378.06|376.36|377.78|376.08|27
1730955550000|2024-11-07 04:59:10|378.01|376.31|378.12|376.42|378.19|376.49|377.99|376.29|24
1730955560000|2024-11-07 04:59:20|378.11|376.41|378.04|376.34|378.15|376.45|377.99|376.29|20
1730955570000|2024-11-07 04:59:30|378.03|376.33|377.86|376.16|378.03|376.33|377.82|376.12|18
1730955580000|2024-11-07 04:59:40|377.85|376.15|377.87|376.17|377.89|376.19|377.83|376.13|17
1730955590000|2024-11-07 04:59:50|377.85|376.15|377.93|376.23|377.93|376.23|377.85|376.15|18
1730955600000|2024-11-07 05:00:00|377.94|376.24|377.81|376.11|378|376.3|377.81|376.11|24
1730955610000|2024-11-07 05:00:10|377.77|376.07|377.94|376.24|377.98|376.28|377.77|376.07|28
1730955620000|2024-11-07 05:00:20|377.93|376.23|377.89|376.19|377.94|376.24|377.8|376.1|21
1730955630000|2024-11-07 05:00:30|377.88|376.18|377.74|376.04|377.88|376.18|377.74|376.04|21
1730955640000|2024-11-07 05:00:40|377.73|376.03|377.6|375.9|377.73|376.03|377.6|375.9|18
1730955650000|2024-11-07 05:00:50|377.62|375.92|377.47|375.77|377.62|375.92|377.47|375.77|14
1730955660000|2024-11-07 05:01:00|377.46|375.76|377.31|375.61|377.46|375.76|377.29|375.59|20
1730955670000|2024-11-07 05:01:10|377.33|375.63|377.26|375.56|377.33|375.63|377.24|375.54|14
1730955680000|2024-11-07 05:01:20|377.32|375.62|377.1|375.4|377.32|375.62|377.07|375.37|23
1730955690000|2024-11-07 05:01:30|377.14|375.44|377.21|375.51|377.22|375.52|377.08|375.38|14
1730955700000|2024-11-07 05:01:40|377.18|375.48|377.13|375.43|377.29|375.59|377.1|375.4|28
1730955710000|2024-11-07 05:01:50|377.1|375.4|376.96|375.26|377.1|375.4|376.96|375.26|22
1730955720000|2024-11-07 05:02:00|376.98|375.28|376.91|375.21|376.98|375.28|376.88|375.18|11
1730955730000|2024-11-07 05:02:10|376.9|375.2|376.88|375.18|376.9|375.2|376.85|375.15|20
1730955740000|2024-11-07 05:02:20|376.9|375.2|376.92|375.22|377.01|375.31|376.89|375.19|24
1730955750000|2024-11-07 05:02:30|376.86|375.16|376.57|374.87|376.86|375.16|376.52|374.82|22
1730955760000|2024-11-07 05:02:40|376.56|374.86|376.49|374.79|376.58|374.88|376.49|374.79|14
1730955770000|2024-11-07 05:02:50|376.48|374.78|376.42|374.72|376.49|374.79|376.42|374.72|14
1730955780000|2024-11-07 05:03:00|376.45|374.75|376.4|374.7|376.45|374.75|376.4|374.7|12
1730955790000|2024-11-07 05:03:10|376.39|374.69|376.44|374.74|376.45|374.75|376.38|374.68|11
1730955800000|2024-11-07 05:03:20|376.43|374.73|376.46|374.76|376.49|374.79|376.39|374.69|12
1730955810000|2024-11-07 05:03:30|376.45|374.75|376.17|374.47|376.49|374.79|376.15|374.45|8
1730955820000|2024-11-07 05:03:40|376.18|374.48|376.65|374.95|376.65|374.95|376.17|374.47|19
1730955840000|2024-11-07 05:04:00|376.64|374.94|376.65|374.95|376.65|374.95|376.64|374.94|2
1730955850000|2024-11-07 05:04:10|376.63|374.93|376.64|374.94|376.65|374.95|376.63|374.93|7
1730955860000|2024-11-07 05:04:20|376.63|374.93|376.63|374.93|376.64|374.94|376.61|374.91|6
1730955870000|2024-11-07 05:04:30|376.64|374.94|376.57|374.87|376.65|374.95|376.47|374.77|17
1730955880000|2024-11-07 05:04:40|376.56|374.86|376.5|374.8|376.58|374.88|376.5|374.8|12
1730955890000|2024-11-07 05:04:50|376.49|374.79|376.5|374.8|376.5|374.8|376.43|374.73|15
1730955900000|2024-11-07 05:05:00|376.49|374.79|376.61|374.91|376.61|374.91|376.49|374.79|13
1730955910000|2024-11-07 05:05:10|376.63|374.93|376.36|374.66|376.64|374.94|376.36|374.66|14
1730955920000|2024-11-07 05:05:20|376.27|374.57|376.38|374.68|376.41|374.71|376.22|374.52|19
1730955930000|2024-11-07 05:05:30|376.4|374.7|376.19|374.49|376.4|374.7|376.19|374.49|15
1730955940000|2024-11-07 05:05:40|376.2|374.5|376.12|374.42|376.2|374.5|376.06|374.36|24
1730955950000|2024-11-07 05:05:50|376.1|374.4|376.02|374.32|376.1|374.4|376.02|374.32|19
1730955960000|2024-11-07 05:06:00|376.01|374.31|375.68|373.98|376.03|374.33|375.68|373.98|16
1730955970000|2024-11-07 05:06:10|375.67|373.97|375.68|373.98|375.71|374.01|375.66|373.96|11
1730955980000|2024-11-07 05:06:20|375.7|374|375.63|373.93|375.71|374.01|375.52|373.82|25
1730955990000|2024-11-07 05:06:30|375.66|373.96|375.55|373.85|375.66|373.96|375.53|373.83|17
1730956000000|2024-11-07 05:06:40|375.54|373.84|375.6|373.9|375.61|373.91|375.43|373.73|20
1730956010000|2024-11-07 05:06:50|375.58|373.88|375.62|373.92|375.62|373.92|375.57|373.87|15
1730956020000|2024-11-07 05:07:00|375.63|373.93|375.77|374.07|375.77|374.07|375.61|373.91|13
1730956030000|2024-11-07 05:07:10|375.72|374.02|375.94|374.24|376.09|374.39|375.72|374.02|22
1730956040000|2024-11-07 05:07:20|375.93|374.23|375.81|374.11|375.96|374.26|375.81|374.11|19
1730956050000|2024-11-07 05:07:30|375.8|374.1|375.87|374.17|375.9|374.2|375.8|374.1|18
1730956060000|2024-11-07 05:07:40|375.86|374.16|375.87|374.17|375.89|374.19|375.84|374.14|19
1730956070000|2024-11-07 05:07:50|375.86|374.16|375.82|374.12|375.89|374.19|375.81|374.11|20
1730956080000|2024-11-07 05:08:00|375.81|374.11|375.83|374.13|375.87|374.17|375.8|374.1|17
1730956090000|2024-11-07 05:08:10|375.82|374.12|376.05|374.35|376.11|374.41|375.82|374.12|20
1730956100000|2024-11-07 05:08:20|376.04|374.34|376.04|374.34|376.05|374.35|376|374.3|17
1730956110000|2024-11-07 05:08:30|376.05|374.35|376.06|374.36|376.08|374.38|376.01|374.31|16
1730956120000|2024-11-07 05:08:40|376.04|374.34|376.1|374.4|376.11|374.41|376.03|374.33|17
1730956130000|2024-11-07 05:08:50|376.09|374.39|376.13|374.43|376.19|374.49|376.04|374.34|21
1730956140000|2024-11-07 05:09:00|376.12|374.42|376.22|374.52|376.28|374.58|376.11|374.41|15
1730956150000|2024-11-07 05:09:10|376.23|374.53|376.17|374.47|376.25|374.55|376.16|374.46|12
1730956160000|2024-11-07 05:09:20|376.19|374.49|376.24|374.54|376.25|374.55|376.18|374.48|19
1730956170000|2024-11-07 05:09:30|376.25|374.55|376.25|374.55|376.25|374.55|376.24|374.54|3
1730956180000|2024-11-07 05:09:40|376.26|374.56|376.28|374.58|376.28|374.58|376.26|374.56|3
1730956200000|2024-11-07 05:10:00|376.27|374.57|376.22|374.52|376.28|374.58|376.22|374.52|6
1730956210000|2024-11-07 05:10:10|376.21|374.51|376.11|374.41|376.23|374.53|376.11|374.41|11
1730956220000|2024-11-07 05:10:20|376.1|374.4|376.19|374.49|376.23|374.53|376.09|374.39|15
1730956230000|2024-11-07 05:10:30|376.2|374.5|375.95|374.25|376.21|374.51|375.92|374.22|18
1730956240000|2024-11-07 05:10:40|375.94|374.24|376.08|374.38|376.1|374.4|375.94|374.24|20
1730956250000|2024-11-07 05:10:50|376.06|374.36|376.17|374.47|376.17|374.47|376.06|374.36|13
1730956260000|2024-11-07 05:11:00|376.15|374.45|376.02|374.32|376.19|374.49|376|374.3|15
1730956270000|2024-11-07 05:11:10|376.01|374.31|375.91|374.21|376.02|374.32|375.82|374.12|16
1730956280000|2024-11-07 05:11:20|375.9|374.2|376.19|374.49|376.19|374.49|375.9|374.2|17
1730956290000|2024-11-07 05:11:30|376.18|374.48|376.02|374.32|376.18|374.48|376.01|374.31|12
1730956300000|2024-11-07 05:11:40|376.03|374.33|376.05|374.35|376.05|374.35|376.01|374.31|14
1730956310000|2024-11-07 05:11:50|376.04|374.34|376.02|374.32|376.04|374.34|376.01|374.31|13
1730956320000|2024-11-07 05:12:00|376.03|374.33|376.17|374.47|376.19|374.49|376.03|374.33|18
1730956330000|2024-11-07 05:12:10|376.16|374.46|376.15|374.45|376.2|374.5|376.12|374.42|8
1730956340000|2024-11-07 05:12:20|376.14|374.44|376.14|374.44|376.19|374.49|376.13|374.43|16
1730956350000|2024-11-07 05:12:30|376.15|374.45|376.1|374.4|376.15|374.45|376.1|374.4|8
1730956360000|2024-11-07 05:12:40|376.11|374.41|376.22|374.52|376.23|374.53|376.1|374.4|18
1730956370000|2024-11-07 05:12:50|376.23|374.53|376.24|374.54|376.28|374.58|376.23|374.53|18
1730956380000|2024-11-07 05:13:00|376.2|374.5|376.08|374.38|376.23|374.53|376.08|374.38|17
1730956390000|2024-11-07 05:13:10|376.07|374.37|376.24|374.54|376.25|374.55|376.04|374.34|19
1730956400000|2024-11-07 05:13:20|376.25|374.55|376.26|374.56|376.28|374.58|376.18|374.48|5
1730956410000|2024-11-07 05:13:30|376.27|374.57|376.28|374.58|376.28|374.58|376.27|374.57|2
1730956430000|2024-11-07 05:13:50|376.29|374.59|376.28|374.58|376.3|374.6|376.23|374.53|9
1730956440000|2024-11-07 05:14:00|376.27|374.57|376.01|374.31|376.28|374.58|376|374.3|21
1730956450000|2024-11-07 05:14:10|376.04|374.34|376.06|374.36|376.07|374.37|376.02|374.32|10
1730956460000|2024-11-07 05:14:20|376.07|374.37|375.93|374.23|376.07|374.37|375.92|374.22|14
1730956470000|2024-11-07 05:14:30|375.92|374.22|375.98|374.28|375.98|374.28|375.92|374.22|7
1730956480000|2024-11-07 05:14:40|376.03|374.33|376.01|374.31|376.14|374.44|376.01|374.31|11
1730956490000|2024-11-07 05:14:50|376|374.3|376.1|374.4|376.11|374.41|375.91|374.21|14
1730956500000|2024-11-07 05:15:00|376.11|374.41|375.95|374.25|376.14|374.44|375.93|374.23|18
1730956510000|2024-11-07 05:15:10|375.96|374.26|375.73|374.03|375.96|374.26|375.7|374|13
1730956520000|2024-11-07 05:15:20|375.74|374.04|375.91|374.21|375.91|374.21|375.74|374.04|17
1730956530000|2024-11-07 05:15:30|375.92|374.22|375.93|374.23|375.98|374.28|375.91|374.21|13
1730956540000|2024-11-07 05:15:40|375.94|374.24|375.99|374.29|376.04|374.34|375.94|374.24|24
1730956550000|2024-11-07 05:15:50|375.98|374.28|376|374.3|376.03|374.33|375.96|374.26|17
1730956560000|2024-11-07 05:16:00|376.01|374.31|375.96|374.26|376.02|374.32|375.92|374.22|13
1730956570000|2024-11-07 05:16:10|375.94|374.24|375.83|374.13|375.95|374.25|375.83|374.13|12
1730956580000|2024-11-07 05:16:20|375.84|374.14|375.72|374.02|375.84|374.14|375.72|374.02|15
1730956590000|2024-11-07 05:16:30|375.71|374.01|375.69|373.99|375.75|374.05|375.67|373.97|13
1730956600000|2024-11-07 05:16:40|375.68|373.98|375.77|374.07|375.77|374.07|375.68|373.98|13
1730956610000|2024-11-07 05:16:50|375.81|374.11|375.95|374.25|376.03|374.33|375.81|374.11|17
1730956620000|2024-11-07 05:17:00|375.93|374.23|376.03|374.33|376.04|374.34|375.88|374.18|12
1730956630000|2024-11-07 05:17:10|376.02|374.32|375.93|374.23|376.03|374.33|375.91|374.21|16
1730956640000|2024-11-07 05:17:20|375.92|374.22|375.87|374.17|376.01|374.31|375.87|374.17|13
1730956650000|2024-11-07 05:17:30|375.86|374.16|375.72|374.02|375.86|374.16|375.72|374.02|22
1730956660000|2024-11-07 05:17:40|375.73|374.03|375.82|374.12|375.82|374.12|375.73|374.03|11
1730956670000|2024-11-07 05:17:50|375.84|374.14|375.88|374.18|375.88|374.18|375.83|374.13|13
1730956680000|2024-11-07 05:18:00|375.89|374.19|375.93|374.23|376.11|374.41|375.89|374.19|26
1730956690000|2024-11-07 05:18:10|375.94|374.24|376.19|374.49|376.2|374.5|375.94|374.24|26
1730956700000|2024-11-07 05:18:20|376.2|374.5|376.28|374.58|376.28|374.58|376.19|374.49|13
1730956710000|2024-11-07 05:18:30|376.26|374.56|376.23|374.53|376.27|374.57|376.21|374.51|23
1730956720000|2024-11-07 05:18:40|376.22|374.52|376.2|374.5|376.23|374.53|376.18|374.48|18
1730956730000|2024-11-07 05:18:50|376.18|374.48|376.14|374.44|376.18|374.48|376.08|374.38|18
1730956740000|2024-11-07 05:19:00|376.15|374.45|376.13|374.43|376.21|374.51|376.12|374.42|19
1730956750000|2024-11-07 05:19:10|376.14|374.44|376.22|374.52|376.25|374.55|376.14|374.44|19
1730956760000|2024-11-07 05:19:20|376.23|374.53|376.11|374.41|376.24|374.54|376.09|374.39|22
1730956770000|2024-11-07 05:19:30|376.1|374.4|376.28|374.58|376.28|374.58|376.1|374.4|13
1730956780000|2024-11-07 05:19:40|376.26|374.56|376.28|374.58|376.28|374.58|376.26|374.56|4
1730956800000|2024-11-07 05:20:00|376.27|374.57|376.27|374.57|376.28|374.58|376.23|374.53|12
1730956810000|2024-11-07 05:20:10|376.26|374.56|376.28|374.58|376.28|374.58|376.24|374.54|7
1730956820000|2024-11-07 05:20:20|376.29|374.59|376.29|374.59|376.29|374.59|376.29|374.59|1
1730956830000|2024-11-07 05:20:30|376.3|374.6|376.28|374.58|376.3|374.6|376.28|374.58|2
1730956840000|2024-11-07 05:20:40|376.29|374.59|376.31|374.61|376.31|374.61|376.29|374.59|3
1730956850000|2024-11-07 05:20:50|376.46|374.76|376.82|375.12|376.82|375.12|376.46|374.76|12
1730956860000|2024-11-07 05:21:00|376.83|375.13|376.87|375.17|376.88|375.18|376.83|375.13|8
1730956870000|2024-11-07 05:21:10|376.88|375.18|376.99|375.29|376.99|375.29|376.88|375.18|14
1730956880000|2024-11-07 05:21:20|376.98|375.28|376.95|375.25|376.99|375.29|376.95|375.25|4
1730956890000|2024-11-07 05:21:30|376.94|375.24|376.96|375.26|376.98|375.28|376.94|375.24|16
1730956900000|2024-11-07 05:21:40|376.93|375.23|376.99|375.29|376.99|375.29|376.93|375.23|15
1730956910000|2024-11-07 05:21:50|376.98|375.28|376.99|375.29|376.99|375.29|376.96|375.26|8
1730956920000|2024-11-07 05:22:00|376.97|375.27|376.89|375.19|376.98|375.28|376.89|375.19|11
1730956930000|2024-11-07 05:22:10|376.83|375.13|376.91|375.21|376.91|375.21|376.82|375.12|13
1730956940000|2024-11-07 05:22:20|376.9|375.2|376.91|375.21|377.04|375.34|376.9|375.2|18
1730956950000|2024-11-07 05:22:30|376.93|375.23|376.9|375.2|376.93|375.23|376.88|375.18|9
1730956960000|2024-11-07 05:22:40|376.89|375.19|376.84|375.14|376.89|375.19|376.81|375.11|15
1730956970000|2024-11-07 05:22:50|376.85|375.15|376.91|375.21|376.91|375.21|376.84|375.14|11
1730956980000|2024-11-07 05:23:00|376.92|375.22|377.15|375.45|377.16|375.46|376.92|375.22|17
1730956990000|2024-11-07 05:23:10|377.13|375.43|377.06|375.36|377.13|375.43|377.04|375.34|13
1730957000000|2024-11-07 05:23:20|377.04|375.34|377.25|375.55|377.27|375.57|377.04|375.34|21
1730957010000|2024-11-07 05:23:30|377.24|375.54|377.2|375.5|377.24|375.54|377.2|375.5|10
1730957020000|2024-11-07 05:23:40|377.19|375.49|377.24|375.54|377.25|375.55|377.19|375.49|17
1730957030000|2024-11-07 05:23:50|377.23|375.53|377.25|375.55|377.3|375.6|377.21|375.51|17
1730957040000|2024-11-07 05:24:00|377.27|375.57|377.42|375.72|377.44|375.74|377.25|375.55|18
1730957050000|2024-11-07 05:24:10|377.41|375.71|377.44|375.74|377.45|375.75|377.4|375.7|13
1730957060000|2024-11-07 05:24:20|377.46|375.76|377.52|375.82|377.54|375.84|377.46|375.76|14
1730957070000|2024-11-07 05:24:30|377.53|375.83|377.51|375.81|377.53|375.83|377.48|375.78|10
1730957080000|2024-11-07 05:24:40|377.52|375.82|377.37|375.67|377.52|375.82|377.37|375.67|16
1730957090000|2024-11-07 05:24:50|377.39|375.69|377.34|375.64|377.42|375.72|377.28|375.58|21
1730957100000|2024-11-07 05:25:00|377.33|375.63|377.31|375.61|377.33|375.63|377.22|375.52|22
1730957110000|2024-11-07 05:25:10|377.32|375.62|377.5|375.8|377.5|375.8|377.32|375.62|19
1730957120000|2024-11-07 05:25:20|377.51|375.81|377.64|375.94|377.65|375.95|377.51|375.81|10
1730957130000|2024-11-07 05:25:30|377.63|375.93|377.48|375.78|377.63|375.93|377.41|375.71|19
1730957140000|2024-11-07 05:25:40|377.46|375.76|377.55|375.85|377.55|375.85|377.45|375.75|11
1730957150000|2024-11-07 05:25:50|377.56|375.86|377.54|375.84|377.6|375.9|377.52|375.82|16
1730957160000|2024-11-07 05:26:00|377.5|375.8|377.41|375.71|377.55|375.85|377.41|375.71|23
1730957170000|2024-11-07 05:26:10|377.39|375.69|377.4|375.7|377.43|375.73|377.39|375.69|14
1730957180000|2024-11-07 05:26:20|377.39|375.69|377.33|375.63|377.39|375.69|377.29|375.59|20
1730957190000|2024-11-07 05:26:30|377.32|375.62|377.32|375.62|377.35|375.65|377.27|375.57|19
1730957200000|2024-11-07 05:26:40|377.3|375.6|377.34|375.64|377.35|375.65|377.3|375.6|20
1730957210000|2024-11-07 05:26:50|377.35|375.65|377.44|375.74|377.46|375.76|377.34|375.64|20
1730957220000|2024-11-07 05:27:00|377.45|375.75|377.43|375.73|377.45|375.75|377.39|375.69|13
1730957230000|2024-11-07 05:27:10|377.44|375.74|377.5|375.8|377.54|375.84|377.44|375.74|20
1730957240000|2024-11-07 05:27:20|377.52|375.82|377.51|375.81|377.53|375.83|377.47|375.77|25
1730957250000|2024-11-07 05:27:30|377.5|375.8|377.43|375.73|377.51|375.81|377.4|375.7|12
1730957260000|2024-11-07 05:27:40|377.44|375.74|377.45|375.75|377.47|375.77|377.43|375.73|12
1730957270000|2024-11-07 05:27:50|377.46|375.76|377.49|375.79|377.52|375.82|377.44|375.74|18
1730957280000|2024-11-07 05:28:00|377.5|375.8|377.43|375.73|377.5|375.8|377.4|375.7|18
1730957290000|2024-11-07 05:28:10|377.41|375.71|377.45|375.75|377.47|375.77|377.4|375.7|18
1730957300000|2024-11-07 05:28:20|377.5|375.8|377.42|375.72|377.51|375.81|377.41|375.71|23
1730957310000|2024-11-07 05:28:30|377.41|375.71|377.4|375.7|377.44|375.74|377.4|375.7|16
1730957320000|2024-11-07 05:28:40|377.42|375.72|377.41|375.71|377.43|375.73|377.33|375.63|14
1730957330000|2024-11-07 05:28:50|377.42|375.72|377.41|375.71|377.46|375.76|377.4|375.7|11
1730957340000|2024-11-07 05:29:00|377.44|375.74|377.36|375.66|377.45|375.75|377.34|375.64|14
1730957350000|2024-11-07 05:29:10|377.35|375.65|377.4|375.7|377.43|375.73|377.34|375.64|15
1730957360000|2024-11-07 05:29:20|377.39|375.69|377.36|375.66|377.46|375.76|377.36|375.66|17
1730957370000|2024-11-07 05:29:30|377.37|375.67|377.38|375.68|377.39|375.69|377.36|375.66|11
1730957380000|2024-11-07 05:29:40|377.37|375.67|377.34|375.64|377.39|375.69|377.33|375.63|18
1730957390000|2024-11-07 05:29:50|377.37|375.67|377.32|375.62|377.37|375.67|377.32|375.62|16
1730957400000|2024-11-07 05:30:00|377.3|375.6|377.22|375.52|377.3|375.6|377.11|375.41|19
1730957410000|2024-11-07 05:30:10|377.21|375.51|377.43|375.73|377.43|375.73|377.21|375.51|17
1730957420000|2024-11-07 05:30:20|377.42|375.72|377.42|375.72|377.47|375.77|377.41|375.71|16
1730957430000|2024-11-07 05:30:30|377.45|375.75|377.4|375.7|377.46|375.76|377.39|375.69|19
1730957440000|2024-11-07 05:30:40|377.38|375.68|377.33|375.63|377.41|375.71|377.31|375.61|19
1730957450000|2024-11-07 05:30:50|377.32|375.62|377.44|375.74|377.46|375.76|377.32|375.62|18
1730957460000|2024-11-07 05:31:00|377.43|375.73|377.41|375.71|377.44|375.74|377.39|375.69|11
1730957470000|2024-11-07 05:31:10|377.42|375.72|377.5|375.8|377.51|375.81|377.34|375.64|18
1730957480000|2024-11-07 05:31:20|377.51|375.81|377.3|375.6|377.51|375.81|377.3|375.6|18
1730957490000|2024-11-07 05:31:30|377.29|375.59|377.2|375.5|377.29|375.59|377.16|375.46|17
1730957500000|2024-11-07 05:31:40|377.19|375.49|377|375.3|377.19|375.49|377|375.3|18
1730957510000|2024-11-07 05:31:50|376.98|375.28|377.27|375.57|377.38|375.68|376.92|375.22|25
1730957520000|2024-11-07 05:32:00|377.25|375.55|377.12|375.42|377.26|375.56|377.12|375.42|19
1730957530000|2024-11-07 05:32:10|377.13|375.43|377.06|375.36|377.15|375.45|376.99|375.29|19
1730957540000|2024-11-07 05:32:20|377.05|375.35|376.9|375.2|377.05|375.35|376.89|375.19|10
1730957550000|2024-11-07 05:32:30|376.89|375.19|376.81|375.11|376.89|375.19|376.71|375.01|22
1730957560000|2024-11-07 05:32:40|376.8|375.1|376.76|375.06|376.84|375.14|376.76|375.06|17
1730957570000|2024-11-07 05:32:50|376.75|375.05|376.69|374.99|376.82|375.12|376.6|374.9|20
1730957580000|2024-11-07 05:33:00|376.7|375|376.81|375.11|376.85|375.15|376.69|374.99|14
1730957590000|2024-11-07 05:33:10|376.8|375.1|377.01|375.31|377.03|375.33|376.79|375.09|20
1730957600000|2024-11-07 05:33:20|377|375.3|377.01|375.31|377.03|375.33|376.98|375.28|14
1730957610000|2024-11-07 05:33:30|377.02|375.32|377|375.3|377.02|375.32|376.99|375.29|22
1730957620000|2024-11-07 05:33:40|377.01|375.31|377.01|375.31|377.02|375.32|377|375.3|11
1730957630000|2024-11-07 05:33:50|377.02|375.32|377.17|375.47|377.17|375.47|377.01|375.31|10
1730957640000|2024-11-07 05:34:00|377.18|375.48|376.96|375.26|377.21|375.51|376.9|375.2|17
1730957650000|2024-11-07 05:34:10|376.95|375.25|377.05|375.35|377.08|375.38|376.95|375.25|16
1730957660000|2024-11-07 05:34:20|377.06|375.36|377.04|375.34|377.06|375.36|377.01|375.31|8
1730957670000|2024-11-07 05:34:30|377.02|375.32|377.01|375.31|377.03|375.33|376.96|375.26|6
1730957680000|2024-11-07 05:34:40|377.02|375.32|377.01|375.31|377.06|375.36|377.01|375.31|11
1730957690000|2024-11-07 05:34:50|376.98|375.28|376.96|375.26|376.99|375.29|376.96|375.26|12
1730957700000|2024-11-07 05:35:00|376.92|375.22|376.93|375.23|376.96|375.26|376.9|375.2|17
1730957710000|2024-11-07 05:35:10|376.94|375.24|376.93|375.23|376.95|375.25|376.92|375.22|13
1730957720000|2024-11-07 05:35:20|376.94|375.24|376.99|375.29|377.02|375.32|376.93|375.23|13
1730957730000|2024-11-07 05:35:30|376.98|375.28|377.01|375.31|377.01|375.31|376.97|375.27|13
1730957740000|2024-11-07 05:35:40|377.04|375.34|377.33|375.63|377.33|375.63|377.04|375.34|22
1730957750000|2024-11-07 05:35:50|377.35|375.65|377.35|375.65|377.35|375.65|377.35|375.65|1
1730957760000|2024-11-07 05:36:00|377.31|375.61|377.31|375.61|377.31|375.61|377.31|375.61|1
1730957770000|2024-11-07 05:36:10|377.3|375.6|377.25|375.55|377.3|375.6|377.2|375.5|11
1730957780000|2024-11-07 05:36:20|377.23|375.53|377.18|375.48|377.23|375.53|377.12|375.42|22
1730957790000|2024-11-07 05:36:30|377.21|375.51|377.12|375.42|377.21|375.51|377.11|375.41|15
1730957800000|2024-11-07 05:36:40|377.11|375.41|377.01|375.31|377.11|375.41|376.99|375.29|15
1730957810000|2024-11-07 05:36:50|377|375.3|377.28|375.58|377.28|375.58|377|375.3|16
1730957820000|2024-11-07 05:37:00|377.3|375.6|377.32|375.62|377.35|375.65|377.28|375.58|15
1730957830000|2024-11-07 05:37:10|377.35|375.65|377.35|375.65|377.35|375.65|377.3|375.6|10
1730957840000|2024-11-07 05:37:20|377.34|375.64|377.35|375.65|377.35|375.65|377.34|375.64|2
1730957850000|2024-11-07 05:37:30|377.34|375.64|377.35|375.65|377.35|375.65|377.34|375.64|2
1730957860000|2024-11-07 05:37:40|377.34|375.64|377.22|375.52|377.34|375.64|377.22|375.52|7
1730957870000|2024-11-07 05:37:50|377.21|375.51|377.16|375.46|377.22|375.52|377.07|375.37|16
1730957880000|2024-11-07 05:38:00|377.2|375.5|377.26|375.56|377.28|375.58|377.18|375.48|21
1730957890000|2024-11-07 05:38:10|377.27|375.57|377.35|375.65|377.35|375.65|377.26|375.56|12
1730957900000|2024-11-07 05:38:20|377.34|375.64|377.27|375.57|377.34|375.64|377.26|375.56|11
1730957910000|2024-11-07 05:38:30|377.3|375.6|377.31|375.61|377.32|375.62|377.28|375.58|16
1730957920000|2024-11-07 05:38:40|377.3|375.6|377.25|375.55|377.31|375.61|377.25|375.55|16
1730957930000|2024-11-07 05:38:50|377.24|375.54|377.22|375.52|377.25|375.55|377.21|375.51|22
1730957940000|2024-11-07 05:39:00|377.23|375.53|377.1|375.4|377.23|375.53|377.08|375.38|24
1730957950000|2024-11-07 05:39:10|377.11|375.41|377.1|375.4|377.13|375.43|377.07|375.37|15
1730957960000|2024-11-07 05:39:20|377.11|375.41|377.21|375.51|377.23|375.53|377.11|375.41|19
1730957970000|2024-11-07 05:39:30|377.2|375.5|377.18|375.48|377.27|375.57|377.15|375.45|20
1730957980000|2024-11-07 05:39:40|377.17|375.47|377.17|375.47|377.22|375.52|377.16|375.46|20
1730957990000|2024-11-07 05:39:50|377.16|375.46|377.02|375.32|377.18|375.48|377.02|375.32|17
1730958000000|2024-11-07 05:40:00|377|375.3|377.1|375.4|377.12|375.42|377|375.3|23
1730958010000|2024-11-07 05:40:10|377.08|375.38|377.06|375.36|377.09|375.39|377.01|375.31|17
1730958020000|2024-11-07 05:40:20|377.04|375.34|377.16|375.46|377.19|375.49|377.04|375.34|20
1730958030000|2024-11-07 05:40:30|377.13|375.43|377.1|375.4|377.14|375.44|377.08|375.38|16
1730958040000|2024-11-07 05:40:40|377.09|375.39|377.07|375.37|377.09|375.39|377.06|375.36|8
1730958050000|2024-11-07 05:40:50|377.08|375.38|377.19|375.49|377.21|375.51|377.07|375.37|16
1730958060000|2024-11-07 05:41:00|377.18|375.48|377.17|375.47|377.21|375.51|377.14|375.44|21
1730958070000|2024-11-07 05:41:10|377.18|375.48|377.34|375.64|377.35|375.65|377.18|375.48|15
1730958080000|2024-11-07 05:41:20|377.33|375.63|377.29|375.59|377.34|375.64|377.23|375.53|19
1730958090000|2024-11-07 05:41:30|377.28|375.58|377.27|375.57|377.31|375.61|377.27|375.57|14
1730958100000|2024-11-07 05:41:40|377.3|375.6|377.29|375.59|377.33|375.63|377.26|375.56|20
1730958110000|2024-11-07 05:41:50|377.27|375.57|377.27|375.57|377.29|375.59|377.26|375.56|7
1730958120000|2024-11-07 05:42:00|377.28|375.58|377.27|375.57|377.28|375.58|377.27|375.57|4
1730958130000|2024-11-07 05:42:10|377.28|375.58|377.33|375.63|377.33|375.63|377.27|375.57|13
1730958140000|2024-11-07 05:42:20|377.34|375.64|377.35|375.65|377.35|375.65|377.33|375.63|8
1730958160000|2024-11-07 05:42:40|377.33|375.63|377.33|375.63|377.33|375.63|377.33|375.63|1
1730958170000|2024-11-07 05:42:50|377.34|375.64|377.32|375.62|377.34|375.64|377.32|375.62|16
1730958180000|2024-11-07 05:43:00|377.33|375.63|377.31|375.61|377.35|375.65|377.31|375.61|13
1730958190000|2024-11-07 05:43:10|377.3|375.6|377.32|375.62|377.32|375.62|377.3|375.6|13
1730958200000|2024-11-07 05:43:20|377.31|375.61|377.31|375.61|377.33|375.63|377.31|375.61|7
1730958210000|2024-11-07 05:43:30|377.3|375.6|377.25|375.55|377.3|375.6|377.25|375.55|7
1730958220000|2024-11-07 05:43:40|377.26|375.56|377.22|375.52|377.26|375.56|377.16|375.46|11
1730958230000|2024-11-07 05:43:50|377.23|375.53|377.21|375.51|377.24|375.54|377.21|375.51|13
1730958240000|2024-11-07 05:44:00|377.19|375.49|377.2|375.5|377.2|375.5|377.19|375.49|4
1730958250000|2024-11-07 05:44:10|377.21|375.51|377.19|375.49|377.21|375.51|377.19|375.49|7
1730958260000|2024-11-07 05:44:20|377.21|375.51|377.19|375.49|377.21|375.51|377.18|375.48|8
1730958270000|2024-11-07 05:44:30|377.18|375.48|377.22|375.52|377.23|375.53|377.18|375.48|19
1730958280000|2024-11-07 05:44:40|377.21|375.51|377.19|375.49|377.21|375.51|377.18|375.48|11
1730958290000|2024-11-07 05:44:50|377.18|375.48|377.27|375.57|377.29|375.59|377.18|375.48|11
1730958300000|2024-11-07 05:45:00|377.26|375.56|376.87|375.17|377.26|375.56|376.87|375.17|25
1730958310000|2024-11-07 05:45:10|376.84|375.14|376.66|374.96|376.84|375.14|376.62|374.92|23
1730958320000|2024-11-07 05:45:20|376.72|375.02|376.87|375.17|376.92|375.22|376.72|375.02|23
1730958330000|2024-11-07 05:45:30|376.86|375.16|377|375.3|377.02|375.32|376.81|375.11|22
1730958340000|2024-11-07 05:45:40|377.04|375.34|376.94|375.24|377.1|375.4|376.94|375.24|13
1730958350000|2024-11-07 05:45:50|376.93|375.23|376.9|375.2|376.94|375.24|376.89|375.19|18
1730958360000|2024-11-07 05:46:00|376.91|375.21|376.93|375.23|376.97|375.27|376.9|375.2|22
1730958370000|2024-11-07 05:46:10|376.92|375.22|376.99|375.29|377.03|375.33|376.9|375.2|20
1730958380000|2024-11-07 05:46:20|376.98|375.28|377.01|375.31|377.01|375.31|376.95|375.25|16
1730958390000|2024-11-07 05:46:30|377.02|375.32|376.89|375.19|377.12|375.42|376.89|375.19|24
1730958400000|2024-11-07 05:46:40|376.88|375.18|377.01|375.31|377.01|375.31|376.87|375.17|21
1730958410000|2024-11-07 05:46:50|377|375.3|377|375.3|377|375.3|376.9|375.2|20
1730958420000|2024-11-07 05:47:00|377.05|375.35|377.22|375.52|377.22|375.52|377|375.3|19
1730958430000|2024-11-07 05:47:10|377.21|375.51|377.35|375.65|377.35|375.65|377.21|375.51|8
1730958440000|2024-11-07 05:47:20|377.34|375.64|377.28|375.58|377.35|375.65|377.28|375.58|4
1730958450000|2024-11-07 05:47:30|377.29|375.59|377.34|375.64|377.35|375.65|377.26|375.56|13
1730958460000|2024-11-07 05:47:40|377.33|375.63|377.35|375.65|377.35|375.65|377.33|375.63|7
1730958470000|2024-11-07 05:47:50|377.42|375.72|377.37|375.67|377.46|375.76|377.37|375.67|20
1730958480000|2024-11-07 05:48:00|377.36|375.66|377.4|375.7|377.44|375.74|377.36|375.66|11
1730958490000|2024-11-07 05:48:10|377.38|375.68|377.39|375.69|377.41|375.71|377.37|375.67|16
1730958500000|2024-11-07 05:48:20|377.38|375.68|377.39|375.69|377.39|375.69|377.38|375.68|2
1730958510000|2024-11-07 05:48:30|377.41|375.71|377.31|375.61|377.43|375.73|377.31|375.61|14
1730958520000|2024-11-07 05:48:40|377.32|375.62|377.29|375.59|377.33|375.63|377.29|375.59|7
1730958530000|2024-11-07 05:48:50|377.3|375.6|377.28|375.58|377.34|375.64|377.27|375.57|13
1730958540000|2024-11-07 05:49:00|377.29|375.59|377.22|375.52|377.3|375.6|377.18|375.48|10
1730958550000|2024-11-07 05:49:10|377.23|375.53|377.45|375.75|377.45|375.75|377.22|375.52|24
1730958560000|2024-11-07 05:49:20|377.43|375.73|377.56|375.86|377.6|375.9|377.43|375.73|27
1730958570000|2024-11-07 05:49:30|377.55|375.85|377.53|375.83|377.55|375.85|377.49|375.79|15
1730958580000|2024-11-07 05:49:40|377.52|375.82|377.43|375.73|377.52|375.82|377.43|375.73|11
1730958590000|2024-11-07 05:49:50|377.44|375.74|377.51|375.81|377.55|375.85|377.44|375.74|19
1730958600000|2024-11-07 05:50:00|377.5|375.8|377.53|375.83|377.53|375.83|377.47|375.77|14
1730958610000|2024-11-07 05:50:10|377.52|375.82|377.49|375.79|377.55|375.85|377.49|375.79|19
1730958620000|2024-11-07 05:50:20|377.48|375.78|377.46|375.76|377.48|375.78|377.45|375.75|10
1730958630000|2024-11-07 05:50:30|377.47|375.77|377.47|375.77|377.47|375.77|377.47|375.77|1
1730958640000|2024-11-07 05:50:40|377.46|375.76|377.46|375.76|377.48|375.78|377.45|375.75|12
1730958650000|2024-11-07 05:50:50|377.47|375.77|377.45|375.75|377.47|375.77|377.44|375.74|10
1730958660000|2024-11-07 05:51:00|377.46|375.76|377.47|375.77|377.48|375.78|377.44|375.74|13
1730958670000|2024-11-07 05:51:10|377.48|375.78|377.65|375.95|377.66|375.96|377.48|375.78|16
1730958680000|2024-11-07 05:51:20|377.67|375.97|377.83|376.13|377.83|376.13|377.67|375.97|8
1730958690000|2024-11-07 05:51:30|377.84|376.14|377.84|376.14|377.84|376.14|377.84|376.14|1
1730958720000|2024-11-07 05:52:00|377.93|376.23|378.01|376.31|378.01|376.31|377.93|376.23|3
1730958730000|2024-11-07 05:52:10|378.05|376.35|377.97|376.27|378.05|376.35|377.94|376.24|16
1730958740000|2024-11-07 05:52:20|377.99|376.29|377.98|376.28|378.01|376.31|377.9|376.2|22
1730958750000|2024-11-07 05:52:30|378.01|376.31|377.93|376.23|378.02|376.32|377.9|376.2|13
1730958760000|2024-11-07 05:52:40|377.94|376.24|377.93|376.23|377.98|376.28|377.92|376.22|17
1730958770000|2024-11-07 05:52:50|377.92|376.22|377.93|376.23|377.96|376.26|377.92|376.22|11
1730958780000|2024-11-07 05:53:00|377.94|376.24|377.79|376.09|377.95|376.25|377.75|376.05|14
1730958790000|2024-11-07 05:53:10|377.8|376.1|377.77|376.07|377.81|376.11|377.77|376.07|5
1730958800000|2024-11-07 05:53:20|377.76|376.06|377.75|376.05|377.79|376.09|377.73|376.03|13
1730958810000|2024-11-07 05:53:30|377.76|376.06|377.72|376.02|377.77|376.07|377.71|376.01|13
1730958820000|2024-11-07 05:53:40|377.73|376.03|377.78|376.08|377.79|376.09|377.73|376.03|14
1730958830000|2024-11-07 05:53:50|377.76|376.06|377.81|376.11|377.85|376.15|377.76|376.06|15
1730958840000|2024-11-07 05:54:00|377.8|376.1|377.78|376.08|377.8|376.1|377.74|376.04|13
1730958850000|2024-11-07 05:54:10|377.76|376.06|377.8|376.1|377.81|376.11|377.76|376.06|8
1730958860000|2024-11-07 05:54:20|377.81|376.11|377.81|376.11|377.81|376.11|377.81|376.11|1
1730958870000|2024-11-07 05:54:30|377.8|376.1|377.76|376.06|377.8|376.1|377.75|376.05|11
1730958880000|2024-11-07 05:54:40|377.77|376.07|377.77|376.07|377.82|376.12|377.74|376.04|15
1730958890000|2024-11-07 05:54:50|377.79|376.09|377.78|376.08|377.81|376.11|377.76|376.06|11
1730958900000|2024-11-07 05:55:00|377.79|376.09|377.88|376.18|377.88|376.18|377.78|376.08|19
1730958910000|2024-11-07 05:55:10|377.93|376.23|377.91|376.21|377.94|376.24|377.84|376.14|19
1730958920000|2024-11-07 05:55:20|377.93|376.23|377.88|376.18|378|376.3|377.88|376.18|15
1730958930000|2024-11-07 05:55:30|377.83|376.13|377.82|376.12|377.88|376.18|377.8|376.1|16
1730958940000|2024-11-07 05:55:40|377.81|376.11|377.76|376.06|377.81|376.11|377.76|376.06|6
1730958950000|2024-11-07 05:55:50|377.75|376.05|377.81|376.11|377.81|376.11|377.75|376.05|8
1730958960000|2024-11-07 05:56:00|377.79|376.09|377.78|376.08|377.79|376.09|377.77|376.07|9
1730958970000|2024-11-07 05:56:10|377.77|376.07|377.78|376.08|377.81|376.11|377.77|376.07|7
1730958980000|2024-11-07 05:56:20|377.77|376.07|377.6|375.9|377.78|376.08|377.53|375.83|21
1730958990000|2024-11-07 05:56:30|377.61|375.91|377.56|375.86|377.63|375.93|377.55|375.85|17
1730959000000|2024-11-07 05:56:40|377.57|375.87|377.61|375.91|377.62|375.92|377.55|375.85|11
1730959010000|2024-11-07 05:56:50|377.6|375.9|377.74|376.04|377.75|376.05|377.57|375.87|15
1730959020000|2024-11-07 05:57:00|377.75|376.05|377.72|376.02|377.84|376.14|377.71|376.01|20
1730959030000|2024-11-07 05:57:10|377.73|376.03|377.76|376.06|377.78|376.08|377.71|376.01|14
1730959040000|2024-11-07 05:57:20|377.77|376.07|377.73|376.03|377.82|376.12|377.7|376|16
1730959050000|2024-11-07 05:57:30|377.72|376.02|377.72|376.02|377.74|376.04|377.72|376.02|15
1730959060000|2024-11-07 05:57:40|377.73|376.03|377.61|375.91|377.76|376.06|377.56|375.86|21
1730959070000|2024-11-07 05:57:50|377.6|375.9|377.33|375.63|377.6|375.9|377.33|375.63|15
1730959080000|2024-11-07 05:58:00|377.32|375.62|377.34|375.64|377.38|375.68|377.32|375.62|15
1730959090000|2024-11-07 05:58:10|377.35|375.65|377.41|375.71|377.42|375.72|377.34|375.64|11
1730959100000|2024-11-07 05:58:20|377.39|375.69|377.4|375.7|377.41|375.71|377.34|375.64|26
1730959110000|2024-11-07 05:58:30|377.39|375.69|377.38|375.68|377.42|375.72|377.35|375.65|13
1730959120000|2024-11-07 05:58:40|377.37|375.67|377.35|375.65|377.42|375.72|377.35|375.65|18
1730959130000|2024-11-07 05:58:50|377.34|375.64|377.3|375.6|377.42|375.72|377.27|375.57|22
1730959140000|2024-11-07 05:59:00|377.31|375.61|377.48|375.78|377.49|375.79|377.31|375.61|20
1730959150000|2024-11-07 05:59:10|377.49|375.79|377.34|375.64|377.51|375.81|377.33|375.63|15
1730959160000|2024-11-07 05:59:20|377.37|375.67|377.43|375.73|377.46|375.76|377.36|375.66|15
1730959170000|2024-11-07 05:59:30|377.44|375.74|377.46|375.76|377.46|375.76|377.43|375.73|13
1730959180000|2024-11-07 05:59:40|377.45|375.75|377.48|375.78|377.49|375.79|377.45|375.75|11
1730959190000|2024-11-07 05:59:50|377.46|375.76|377.44|375.74|377.47|375.77|377.43|375.73|8
1730959200000|2024-11-07 06:00:00|377.47|375.77|377.37|375.67|377.47|375.77|377.36|375.66|19
1730959210000|2024-11-07 06:00:10|377.39|375.69|377.44|375.74|377.44|375.74|377.32|375.62|15
1730959220000|2024-11-07 06:00:20|377.45|375.75|377.46|375.76|377.46|375.76|377.44|375.74|12
1730959230000|2024-11-07 06:00:30|377.5|375.8|377.4|375.7|377.5|375.8|377.4|375.7|11
1730959240000|2024-11-07 06:00:40|377.41|375.71|377.39|375.69|377.42|375.72|377.38|375.68|14
1730959250000|2024-11-07 06:00:50|377.38|375.68|377.25|375.55|377.38|375.68|377.23|375.53|20
1730959260000|2024-11-07 06:01:00|377.26|375.56|377.44|375.74|377.44|375.74|377.25|375.55|21
1730959270000|2024-11-07 06:01:10|377.46|375.76|377.44|375.74|377.47|375.77|377.41|375.71|17
1730959280000|2024-11-07 06:01:20|377.46|375.76|377.47|375.77|377.63|375.93|377.43|375.73|18
1730959290000|2024-11-07 06:01:30|377.48|375.78|377.48|375.78|377.49|375.79|377.46|375.76|17
1730959300000|2024-11-07 06:01:40|377.47|375.77|377.51|375.81|377.54|375.84|377.45|375.75|15
1730959310000|2024-11-07 06:01:50|377.5|375.8|377.55|375.85|377.55|375.85|377.47|375.77|18
1730959320000|2024-11-07 06:02:00|377.56|375.86|377.49|375.79|377.59|375.89|377.47|375.77|12
1730959330000|2024-11-07 06:02:10|377.47|375.77|377.37|375.67|377.47|375.77|377.37|375.67|9
1730959340000|2024-11-07 06:02:20|377.36|375.66|377.44|375.74|377.44|375.74|377.31|375.61|14
1730959350000|2024-11-07 06:02:30|377.43|375.73|377.34|375.64|377.43|375.73|377.34|375.64|16
1730959360000|2024-11-07 06:02:40|377.33|375.63|377.18|375.48|377.35|375.65|377.17|375.47|15
1730959370000|2024-11-07 06:02:50|377.17|375.47|377.23|375.53|377.23|375.53|377.17|375.47|6
1730959380000|2024-11-07 06:03:00|377.22|375.52|377.21|375.51|377.22|375.52|377.21|375.51|2
1730959390000|2024-11-07 06:03:10|377.2|375.5|377.25|375.55|377.26|375.56|377.2|375.5|6
1730959400000|2024-11-07 06:03:20|377.23|375.53|376.91|375.21|377.23|375.53|376.91|375.21|8
1730959410000|2024-11-07 06:03:30|376.94|375.24|376.95|375.25|376.96|375.26|376.92|375.22|12
1730959420000|2024-11-07 06:03:40|376.94|375.24|376.82|375.12|376.94|375.24|376.82|375.12|19
1730959430000|2024-11-07 06:03:50|376.83|375.13|376.85|375.15|376.91|375.21|376.82|375.12|18
1730959440000|2024-11-07 06:04:00|376.8|375.1|376.79|375.09|376.86|375.16|376.77|375.07|19
1730959450000|2024-11-07 06:04:10|376.81|375.11|376.86|375.16|376.87|375.17|376.8|375.1|21
1730959460000|2024-11-07 06:04:20|376.85|375.15|376.75|375.05|376.85|375.15|376.74|375.04|18
1730959470000|2024-11-07 06:04:30|376.74|375.04|376.76|375.06|376.78|375.08|376.74|375.04|14
1730959480000|2024-11-07 06:04:40|376.78|375.08|376.56|374.86|376.78|375.08|376.56|374.86|17
1730959490000|2024-11-07 06:04:50|376.57|374.87|376.54|374.84|376.57|374.87|376.53|374.83|15
1730959500000|2024-11-07 06:05:00|376.53|374.83|376.48|374.78|376.58|374.88|376.46|374.76|22
1730959510000|2024-11-07 06:05:10|376.47|374.77|376.36|374.66|376.47|374.77|376.33|374.63|22
1730959520000|2024-11-07 06:05:20|376.35|374.65|376.32|374.62|376.37|374.67|376.26|374.56|19
1730959530000|2024-11-07 06:05:30|376.31|374.61|376.14|374.44|376.31|374.61|376.14|374.44|18
1730959540000|2024-11-07 06:05:40|376.13|374.43|376.17|374.47|376.2|374.5|376.13|374.43|22
1730959550000|2024-11-07 06:05:50|376.11|374.41|376.12|374.42|376.14|374.44|376.08|374.38|15
1730959560000|2024-11-07 06:06:00|376.11|374.41|376.14|374.44|376.17|374.47|376.06|374.36|24
1730959570000|2024-11-07 06:06:10|376.16|374.46|376.2|374.5|376.27|374.57|376.16|374.46|17
1730959580000|2024-11-07 06:06:20|376.21|374.51|376.03|374.33|376.21|374.51|376.03|374.33|22
1730959590000|2024-11-07 06:06:30|376.05|374.35|376.06|374.36|376.1|374.4|376.05|374.35|18
1730959600000|2024-11-07 06:06:40|376.07|374.37|376.05|374.35|376.09|374.39|375.99|374.29|19
1730959610000|2024-11-07 06:06:50|376.06|374.36|376.27|374.57|376.27|374.57|376.06|374.36|13
1730959620000|2024-11-07 06:07:00|376.22|374.52|376.06|374.36|376.24|374.54|376.06|374.36|20
1730959630000|2024-11-07 06:07:10|376.08|374.38|376.05|374.35|376.13|374.43|376.05|374.35|20
1730959640000|2024-11-07 06:07:20|376.06|374.36|376.07|374.37|376.09|374.39|376.02|374.32|18
1730959650000|2024-11-07 06:07:30|376.08|374.38|376.01|374.31|376.08|374.38|375.97|374.27|20
1730959660000|2024-11-07 06:07:40|376|374.3|375.95|374.25|376.02|374.32|375.95|374.25|19
1730959670000|2024-11-07 06:07:50|375.96|374.26|375.77|374.07|375.98|374.28|375.77|374.07|21
1730959680000|2024-11-07 06:08:00|375.78|374.08|375.67|373.97|375.81|374.11|375.64|373.94|22
1730959690000|2024-11-07 06:08:10|375.68|373.98|375.74|374.04|375.78|374.08|375.68|373.98|23
1730959700000|2024-11-07 06:08:20|375.73|374.03|375.88|374.18|375.88|374.18|375.73|374.03|17
1730959710000|2024-11-07 06:08:30|375.87|374.17|375.77|374.07|375.88|374.18|375.72|374.02|20
1730959720000|2024-11-07 06:08:40|375.76|374.06|375.78|374.08|375.81|374.11|375.7|374|24
1730959730000|2024-11-07 06:08:50|375.8|374.1|375.8|374.1|375.89|374.19|375.78|374.08|18
1730959740000|2024-11-07 06:09:00|375.77|374.07|375.84|374.14|375.86|374.16|375.75|374.05|17
1730959750000|2024-11-07 06:09:10|375.85|374.15|375.9|374.2|375.98|374.28|375.85|374.15|14
1730959760000|2024-11-07 06:09:20|375.96|374.26|375.94|374.24|375.97|374.27|375.92|374.22|14
1730959770000|2024-11-07 06:09:30|375.95|374.25|375.88|374.18|375.96|374.26|375.87|374.17|14
1730959780000|2024-11-07 06:09:40|375.89|374.19|375.86|374.16|375.9|374.2|375.82|374.12|21
1730959790000|2024-11-07 06:09:50|375.85|374.15|375.76|374.06|375.85|374.15|375.75|374.05|18
1730959800000|2024-11-07 06:10:00|375.75|374.05|375.88|374.18|375.88|374.18|375.74|374.04|16
1730959810000|2024-11-07 06:10:10|375.89|374.19|376.02|374.32|376.07|374.37|375.86|374.16|19
1730959820000|2024-11-07 06:10:20|376.03|374.33|376.38|374.68|376.38|374.68|376.03|374.33|10
1730959830000|2024-11-07 06:10:30|376.37|374.67|376.18|374.48|376.39|374.69|376.18|374.48|15
1730959840000|2024-11-07 06:10:40|376.15|374.45|375.98|374.28|376.15|374.45|375.97|374.27|12
1730959850000|2024-11-07 06:10:50|375.97|374.27|375.99|374.29|376.02|374.32|375.96|374.26|24
1730959860000|2024-11-07 06:11:00|375.95|374.25|376|374.3|376|374.3|375.93|374.23|19
1730959870000|2024-11-07 06:11:10|375.98|374.28|375.95|374.25|376.01|374.31|375.92|374.22|16
1730959880000|2024-11-07 06:11:20|375.94|374.24|375.91|374.21|375.94|374.24|375.84|374.14|19
1730959890000|2024-11-07 06:11:30|375.9|374.2|375.83|374.13|375.9|374.2|375.79|374.09|22
1730959900000|2024-11-07 06:11:40|375.82|374.12|375.82|374.12|375.84|374.14|375.7|374|23
1730959910000|2024-11-07 06:11:50|375.83|374.13|375.8|374.1|375.83|374.13|375.7|374|24
1730959920000|2024-11-07 06:12:00|375.79|374.09|375.71|374.01|375.81|374.11|375.66|373.96|26
1730959930000|2024-11-07 06:12:10|375.69|373.99|375.72|374.02|375.78|374.08|375.69|373.99|18
1730959940000|2024-11-07 06:12:20|375.69|373.99|375.71|374.01|375.71|374.01|375.62|373.92|16
1730959950000|2024-11-07 06:12:30|375.73|374.03|375.71|374.01|375.75|374.05|375.71|374.01|11
1730959960000|2024-11-07 06:12:40|375.69|373.99|375.7|374|375.71|374.01|375.6|373.9|20
1730959970000|2024-11-07 06:12:50|375.69|373.99|375.72|374.02|375.77|374.07|375.69|373.99|16
1730959980000|2024-11-07 06:13:00|375.71|374.01|375.88|374.18|375.88|374.18|375.71|374.01|13
1730959990000|2024-11-07 06:13:10|375.87|374.17|375.77|374.07|375.89|374.19|375.77|374.07|13
1730960000000|2024-11-07 06:13:20|375.79|374.09|375.68|373.98|375.79|374.09|375.67|373.97|17
1730960010000|2024-11-07 06:13:30|375.69|373.99|375.62|373.92|375.69|373.99|375.62|373.92|8
1730960020000|2024-11-07 06:13:40|375.64|373.94|375.66|373.96|375.75|374.05|375.64|373.94|14
1730960030000|2024-11-07 06:13:50|375.63|373.93|375.38|373.68|375.64|373.94|375.37|373.67|23
1730960040000|2024-11-07 06:14:00|375.37|373.67|375.37|373.67|375.39|373.69|375.37|373.67|13
1730960050000|2024-11-07 06:14:10|375.38|373.68|375.35|373.65|375.38|373.68|375.35|373.65|6
1730960060000|2024-11-07 06:14:20|375.34|373.64|375.3|373.6|375.34|373.64|375.3|373.6|7
1730960070000|2024-11-07 06:14:30|375.31|373.61|374.93|373.23|375.31|373.61|374.93|373.23|14
1730960080000|2024-11-07 06:14:40|374.83|373.13|374.6|372.9|374.86|373.16|374.46|372.76|30
1730960090000|2024-11-07 06:14:50|374.61|372.91|374.48|372.78|374.61|372.91|374.47|372.77|18
1730960100000|2024-11-07 06:15:00|374.47|372.77|374.63|372.93|374.63|372.93|374.47|372.77|21
1730960110000|2024-11-07 06:15:10|374.64|372.94|375.02|373.32|375.02|373.32|374.64|372.94|21
1730960120000|2024-11-07 06:15:20|375.03|373.33|375.25|373.55|375.32|373.62|375.03|373.33|29
1730960130000|2024-11-07 06:15:30|375.17|373.47|375.48|373.78|375.49|373.79|375.16|373.46|30
1730960140000|2024-11-07 06:15:40|375.49|373.79|375.71|374.01|375.75|374.05|375.48|373.78|30
1730960150000|2024-11-07 06:15:50|375.69|373.99|375.58|373.88|375.7|374|375.35|373.65|27
1730960160000|2024-11-07 06:16:00|375.6|373.9|375.63|373.93|375.63|373.93|375.46|373.76|25
1730960170000|2024-11-07 06:16:10|375.64|373.94|375.8|374.1|375.8|374.1|375.64|373.94|29
1730960180000|2024-11-07 06:16:20|375.79|374.09|375.59|373.89|375.81|374.11|375.53|373.83|24
1730960190000|2024-11-07 06:16:30|375.61|373.91|375.74|374.04|375.75|374.05|375.61|373.91|17
1730960200000|2024-11-07 06:16:40|375.77|374.07|376.1|374.4|376.1|374.4|375.72|374.02|18
1730960210000|2024-11-07 06:16:50|376.11|374.41|376.34|374.64|376.34|374.64|376.11|374.41|20
1730960220000|2024-11-07 06:17:00|376.35|374.65|376|374.3|376.35|374.65|375.95|374.25|30
1730960230000|2024-11-07 06:17:10|376.01|374.31|375.94|374.24|376.07|374.37|375.89|374.19|21
1730960240000|2024-11-07 06:17:20|375.93|374.23|375.75|374.05|376.01|374.31|375.72|374.02|24
1730960250000|2024-11-07 06:17:30|375.71|374.01|375.57|373.87|375.8|374.1|375.56|373.86|17
1730960260000|2024-11-07 06:17:40|375.58|373.88|375.54|373.84|375.59|373.89|375.48|373.78|19
1730960270000|2024-11-07 06:17:50|375.56|373.86|375.57|373.87|375.59|373.89|375.56|373.86|13
1730960280000|2024-11-07 06:18:00|375.58|373.88|375.94|374.24|375.94|374.24|375.58|373.88|21
1730960290000|2024-11-07 06:18:10|375.95|374.25|375.97|374.27|375.99|374.29|375.91|374.21|20
1730960300000|2024-11-07 06:18:20|375.96|374.26|376.22|374.52|376.36|374.66|375.96|374.26|21
1730960310000|2024-11-07 06:18:30|376.21|374.51|376.1|374.4|376.21|374.51|376.1|374.4|16
1730960320000|2024-11-07 06:18:40|376.11|374.41|376.08|374.38|376.11|374.41|376.05|374.35|18
1730960330000|2024-11-07 06:18:50|376.09|374.39|376|374.3|376.09|374.39|375.93|374.23|20
1730960340000|2024-11-07 06:19:00|376.01|374.31|375.94|374.24|376.02|374.32|375.88|374.18|19
1730960350000|2024-11-07 06:19:10|375.93|374.23|376.05|374.35|376.05|374.35|375.93|374.23|20
1730960360000|2024-11-07 06:19:20|376.04|374.34|375.88|374.18|376.09|374.39|375.88|374.18|18
1730960370000|2024-11-07 06:19:30|375.89|374.19|375.9|374.2|375.98|374.28|375.88|374.18|9
1730960380000|2024-11-07 06:19:40|375.92|374.22|376.05|374.35|376.12|374.42|375.92|374.22|18
1730960390000|2024-11-07 06:19:50|376.03|374.33|375.93|374.23|376.04|374.34|375.9|374.2|25
1730960400000|2024-11-07 06:20:00|375.96|374.26|375.99|374.29|376|374.3|375.87|374.17|19
1730960410000|2024-11-07 06:20:10|375.98|374.28|375.5|373.8|375.98|374.28|375.5|373.8|22
1730960420000|2024-11-07 06:20:20|375.49|373.79|375.66|373.96|375.73|374.03|375.49|373.79|19
1730960430000|2024-11-07 06:20:30|375.64|373.94|375.71|374.01|375.72|374.02|375.64|373.94|14
1730960440000|2024-11-07 06:20:40|375.72|374.02|375.62|373.92|375.73|374.03|375.53|373.83|26
1730960450000|2024-11-07 06:20:50|375.6|373.9|375.61|373.91|375.63|373.93|375.52|373.82|25
1730960460000|2024-11-07 06:21:00|375.6|373.9|375.77|374.07|375.77|374.07|375.53|373.83|21
1730960470000|2024-11-07 06:21:10|375.79|374.09|375.86|374.16|375.97|374.27|375.79|374.09|24
1730960480000|2024-11-07 06:21:20|375.85|374.15|375.94|374.24|375.96|374.26|375.81|374.11|25
1730960490000|2024-11-07 06:21:30|375.92|374.22|375.96|374.26|375.96|374.26|375.9|374.2|26
1730960500000|2024-11-07 06:21:40|376|374.3|376.13|374.43|376.15|374.45|375.94|374.24|18
1730960510000|2024-11-07 06:21:50|376.12|374.42|376.05|374.35|376.14|374.44|376.01|374.31|16
1730960520000|2024-11-07 06:22:00|376|374.3|375.84|374.14|376.01|374.31|375.82|374.12|22
1730960530000|2024-11-07 06:22:10|375.85|374.15|375.75|374.05|375.87|374.17|375.74|374.04|19
1730960540000|2024-11-07 06:22:20|375.79|374.09|375.92|374.22|375.92|374.22|375.79|374.09|13
1730960550000|2024-11-07 06:22:30|375.93|374.23|376.03|374.33|376.03|374.33|375.93|374.23|12
1730960560000|2024-11-07 06:22:40|376.05|374.35|376.06|374.36|376.08|374.38|376.03|374.33|15
1730960570000|2024-11-07 06:22:50|376.07|374.37|376.07|374.37|376.09|374.39|376.02|374.32|18
1730960580000|2024-11-07 06:23:00|376.06|374.36|375.92|374.22|376.08|374.38|375.91|374.21|19
1730960590000|2024-11-07 06:23:10|375.91|374.21|375.96|374.26|375.97|374.27|375.91|374.21|20
1730960600000|2024-11-07 06:23:20|375.97|374.27|375.97|374.27|376.03|374.33|375.97|374.27|12
1730960610000|2024-11-07 06:23:30|375.98|374.28|376.06|374.36|376.07|374.37|375.98|374.28|9
1730960620000|2024-11-07 06:23:40|376.07|374.37|376.15|374.45|376.15|374.45|376.06|374.36|8
1730960630000|2024-11-07 06:23:50|376.16|374.46|376.17|374.47|376.2|374.5|376.12|374.42|19
1730960640000|2024-11-07 06:24:00|376.18|374.48|376.24|374.54|376.24|374.54|376.16|374.46|15
1730960650000|2024-11-07 06:24:10|376.26|374.56|376.27|374.57|376.27|374.57|376.25|374.55|12
1730960660000|2024-11-07 06:24:20|376.26|374.56|376.21|374.51|376.27|374.57|376.21|374.51|9
1730960670000|2024-11-07 06:24:30|376.2|374.5|376.13|374.43|376.22|374.52|376.13|374.43|8
1730960680000|2024-11-07 06:24:40|376.12|374.42|376.23|374.53|376.23|374.53|376.12|374.42|18
1730960690000|2024-11-07 06:24:50|376.22|374.52|376.25|374.55|376.3|374.6|376.22|374.52|18
1730960700000|2024-11-07 06:25:00|376.24|374.54|376.24|374.54|376.25|374.55|376.22|374.52|16
1730960710000|2024-11-07 06:25:10|376.25|374.55|376.32|374.62|376.32|374.62|376.25|374.55|13
1730960720000|2024-11-07 06:25:20|376.33|374.63|376.31|374.61|376.34|374.64|376.27|374.57|12
1730960730000|2024-11-07 06:25:30|376.32|374.62|376.35|374.65|376.35|374.65|376.31|374.61|10
1730960740000|2024-11-07 06:25:40|376.36|374.66|376.36|374.66|376.36|374.66|376.33|374.63|6
1730960750000|2024-11-07 06:25:50|376.34|374.64|376.25|374.55|376.34|374.64|376.23|374.53|12
1730960760000|2024-11-07 06:26:00|376.12|374.42|376.11|374.41|376.17|374.47|376.1|374.4|20
1730960770000|2024-11-07 06:26:10|376.04|374.34|375.93|374.23|376.09|374.39|375.93|374.23|20
1730960780000|2024-11-07 06:26:20|375.87|374.17|375.78|374.08|375.91|374.21|375.78|374.08|21
1730960790000|2024-11-07 06:26:30|375.79|374.09|375.82|374.12|375.85|374.15|375.79|374.09|14
1730960800000|2024-11-07 06:26:40|375.78|374.08|375.71|374.01|375.8|374.1|375.64|373.94|22
1730960810000|2024-11-07 06:26:50|375.73|374.03|375.82|374.12|375.91|374.21|375.73|374.03|19
1730960820000|2024-11-07 06:27:00|375.75|374.05|375.68|373.98|375.76|374.06|375.63|373.93|18
1730960830000|2024-11-07 06:27:10|375.67|373.97|375.49|373.79|375.68|373.98|375.47|373.77|22
1730960840000|2024-11-07 06:27:20|375.5|373.8|375.56|373.86|375.57|373.87|375.49|373.79|20
1730960850000|2024-11-07 06:27:30|375.54|373.84|375.26|373.56|375.54|373.84|375.26|373.56|26
1730960860000|2024-11-07 06:27:40|375.22|373.52|375.33|373.63|375.33|373.63|375.2|373.5|17
1730960870000|2024-11-07 06:27:50|375.36|373.66|375.4|373.7|375.4|373.7|375.33|373.63|14
1730960880000|2024-11-07 06:28:00|375.39|373.69|375.43|373.73|375.43|373.73|375.33|373.63|18
1730960890000|2024-11-07 06:28:10|375.44|373.74|375.58|373.88|375.59|373.89|375.44|373.74|17
1730960900000|2024-11-07 06:28:20|375.59|373.89|375.6|373.9|375.61|373.91|375.57|373.87|16
1730960910000|2024-11-07 06:28:30|375.59|373.89|375.83|374.13|376.02|374.32|375.59|373.89|20
1730960920000|2024-11-07 06:28:40|375.81|374.11|375.74|374.04|375.81|374.11|375.74|374.04|9
1730960930000|2024-11-07 06:28:50|375.72|374.02|375.68|373.98|375.72|374.02|375.67|373.97|11
1730960940000|2024-11-07 06:29:00|375.67|373.97|375.67|373.97|375.74|374.04|375.65|373.95|14
1730960950000|2024-11-07 06:29:10|375.71|374.01|375.7|374|375.71|374.01|375.66|373.96|13
1730960960000|2024-11-07 06:29:20|375.69|373.99|375.65|373.95|375.69|373.99|375.65|373.95|7
1730960970000|2024-11-07 06:29:30|375.66|373.96|375.65|373.95|375.67|373.97|375.65|373.95|4
1730960980000|2024-11-07 06:29:40|375.66|373.96|375.66|373.96|375.69|373.99|375.65|373.95|20
1730960990000|2024-11-07 06:29:50|375.65|373.95|375.68|373.98|375.69|373.99|375.65|373.95|4
1730961000000|2024-11-07 06:30:00|375.66|373.96|375.65|373.95|375.7|374|375.64|373.94|8
1730961010000|2024-11-07 06:30:10|375.62|373.92|375.96|374.26|375.96|374.26|375.6|373.9|13
1730961020000|2024-11-07 06:30:20|375.97|374.27|376.07|374.37|376.09|374.39|375.94|374.24|20
1730961030000|2024-11-07 06:30:30|376.08|374.38|376.2|374.5|376.2|374.5|376.08|374.38|15
1730961040000|2024-11-07 06:30:40|376.21|374.51|376.23|374.53|376.23|374.53|376.21|374.51|3
1730961050000|2024-11-07 06:30:50|376.24|374.54|376.23|374.53|376.24|374.54|376.23|374.53|2
1730961060000|2024-11-07 06:31:00|376.2|374.5|376.19|374.49|376.2|374.5|376.07|374.37|15
1730961070000|2024-11-07 06:31:10|376.2|374.5|376.18|374.48|376.23|374.53|375.96|374.26|21
1730961080000|2024-11-07 06:31:20|376.19|374.49|376.23|374.53|376.23|374.53|376.08|374.38|21
1730961090000|2024-11-07 06:31:30|376.22|374.52|376.18|374.48|376.22|374.52|376.08|374.38|19
1730961100000|2024-11-07 06:31:40|376.2|374.5|376.12|374.42|376.21|374.51|376.12|374.42|20
1730961110000|2024-11-07 06:31:50|376.13|374.43|376.23|374.53|376.23|374.53|376.13|374.43|12
1730961120000|2024-11-07 06:32:00|376.19|374.49|375.81|374.11|376.19|374.49|375.81|374.11|21
1730961130000|2024-11-07 06:32:10|375.85|374.15|375.86|374.16|375.93|374.23|375.84|374.14|17
1730961140000|2024-11-07 06:32:20|375.87|374.17|375.8|374.1|375.89|374.19|375.74|374.04|18
1730961150000|2024-11-07 06:32:30|375.84|374.14|375.88|374.18|375.95|374.25|375.84|374.14|18
1730961160000|2024-11-07 06:32:40|375.89|374.19|375.96|374.26|375.96|374.26|375.85|374.15|14
1730961170000|2024-11-07 06:32:50|375.95|374.25|375.8|374.1|375.95|374.25|375.77|374.07|15
1730961180000|2024-11-07 06:33:00|375.83|374.13|375.86|374.16|375.87|374.17|375.8|374.1|12
1730961190000|2024-11-07 06:33:10|375.85|374.15|375.79|374.09|375.85|374.15|375.72|374.02|22
1730961200000|2024-11-07 06:33:20|375.78|374.08|375.52|373.82|375.81|374.11|375.35|373.65|27
1730961210000|2024-11-07 06:33:30|375.51|373.81|375.46|373.76|375.56|373.86|375.43|373.73|22
1730961220000|2024-11-07 06:33:40|375.45|373.75|375.11|373.41|375.45|373.75|375.11|373.41|21
1730961230000|2024-11-07 06:33:50|375.1|373.4|375|373.3|375.16|373.46|374.99|373.29|26
1730961240000|2024-11-07 06:34:00|374.99|373.29|375.11|373.41|375.13|373.43|374.92|373.22|26
1730961250000|2024-11-07 06:34:10|375.12|373.42|374.84|373.14|375.12|373.42|374.84|373.14|24
1730961260000|2024-11-07 06:34:20|374.81|373.11|374.85|373.15|374.85|373.15|374.79|373.09|17
1730961270000|2024-11-07 06:34:30|374.84|373.14|374.73|373.03|374.85|373.15|374.7|373|19
1730961280000|2024-11-07 06:34:40|374.72|373.02|374.6|372.9|374.74|373.04|374.59|372.89|25
1730961290000|2024-11-07 06:34:50|374.59|372.89|374.61|372.91|374.63|372.93|374.53|372.83|21
1730961300000|2024-11-07 06:35:00|374.63|372.93|374.65|372.95|374.73|373.03|374.61|372.91|20
1730961310000|2024-11-07 06:35:10|374.54|372.84|374.44|372.74|374.55|372.85|374.44|372.74|6
1730961320000|2024-11-07 06:35:20|374.43|372.73|374.4|372.7|374.43|372.73|374.37|372.67|11
1730961330000|2024-11-07 06:35:30|374.39|372.69|374.35|372.65|374.39|372.69|374.35|372.65|7
1730961340000|2024-11-07 06:35:40|374.39|372.69|374.11|372.41|374.39|372.69|374.11|372.41|16
1730961350000|2024-11-07 06:35:50|374.1|372.4|374.05|372.35|374.11|372.41|373.91|372.21|23
1730961360000|2024-11-07 06:36:00|374.06|372.36|374.09|372.39|374.15|372.45|373.99|372.29|26
1730961370000|2024-11-07 06:36:10|374.08|372.38|374.34|372.64|374.34|372.64|374.08|372.38|22
1730961380000|2024-11-07 06:36:20|374.35|372.65|374.48|372.78|374.5|372.8|374.35|372.65|20
1730961390000|2024-11-07 06:36:30|374.5|372.8|374.47|372.77|374.59|372.89|374.47|372.77|22
1730961400000|2024-11-07 06:36:40|374.45|372.75|374.29|372.59|374.45|372.75|374.29|372.59|18
1730961410000|2024-11-07 06:36:50|374.3|372.6|374.23|372.53|374.31|372.61|374.14|372.44|18
1730961420000|2024-11-07 06:37:00|374.24|372.54|374.35|372.65|374.37|372.67|374.24|372.54|21
1730961430000|2024-11-07 06:37:10|374.39|372.69|374.69|372.99|374.71|373.01|374.39|372.69|22
1730961440000|2024-11-07 06:37:20|374.7|373|374.62|372.92|374.7|373|374.56|372.86|25
1730961450000|2024-11-07 06:37:30|374.6|372.9|374.73|373.03|374.74|373.04|374.6|372.9|24
1730961460000|2024-11-07 06:37:40|374.74|373.04|374.52|372.82|374.74|373.04|374.51|372.81|19
1730961470000|2024-11-07 06:37:50|374.53|372.83|374.66|372.96|374.66|372.96|374.53|372.83|14
1730961480000|2024-11-07 06:38:00|374.67|372.97|374.74|373.04|374.74|373.04|374.66|372.96|8
1730961490000|2024-11-07 06:38:10|374.77|373.07|374.95|373.25|374.95|373.25|374.77|373.07|11
1730961500000|2024-11-07 06:38:20|374.96|373.26|374.85|373.15|374.97|373.27|374.85|373.15|16
1730961510000|2024-11-07 06:38:30|374.83|373.13|374.8|373.1|374.84|373.14|374.77|373.07|9
1730961520000|2024-11-07 06:38:40|374.79|373.09|374.57|372.87|374.8|373.1|374.54|372.84|16
1730961530000|2024-11-07 06:38:50|374.59|372.89|374.65|372.95|374.65|372.95|374.59|372.89|17
1730961540000|2024-11-07 06:39:00|374.66|372.96|374.59|372.89|374.66|372.96|374.58|372.88|16
1730961550000|2024-11-07 06:39:10|374.57|372.87|374.24|372.54|374.57|372.87|374.23|372.53|21
1730961560000|2024-11-07 06:39:20|374.2|372.5|373.93|372.23|374.2|372.5|373.93|372.23|20
1730961570000|2024-11-07 06:39:30|373.91|372.21|373.69|371.99|373.91|372.21|373.69|371.99|26
1730961580000|2024-11-07 06:39:40|373.71|372.01|373.77|372.07|373.79|372.09|373.64|371.94|19
1730961590000|2024-11-07 06:39:50|373.74|372.04|373.7|372|373.76|372.06|373.68|371.98|10
1730961600000|2024-11-07 06:40:00|373.72|372.02|373.7|372|373.77|372.07|373.67|371.97|23
1730961610000|2024-11-07 06:40:10|373.69|371.99|373.57|371.87|373.69|371.99|373.57|371.87|17
1730961620000|2024-11-07 06:40:20|373.58|371.88|373.57|371.87|373.59|371.89|373.53|371.83|14
1730961630000|2024-11-07 06:40:30|373.56|371.86|373.61|371.91|373.63|371.93|373.54|371.84|12
1730961640000|2024-11-07 06:40:40|373.6|371.9|373.71|372.01|373.74|372.04|373.6|371.9|17
1730961650000|2024-11-07 06:40:50|373.69|371.99|373.54|371.84|373.69|371.99|373.49|371.79|22
1730961660000|2024-11-07 06:41:00|373.55|371.85|373.49|371.79|373.6|371.9|373.49|371.79|30
1730961670000|2024-11-07 06:41:10|373.48|371.78|373.18|371.48|373.5|371.8|373.18|371.48|21
1730961680000|2024-11-07 06:41:20|373.12|371.42|373.13|371.43|373.24|371.54|373.07|371.37|22
1730961690000|2024-11-07 06:41:30|373.14|371.44|373.16|371.46|373.21|371.51|373.14|371.44|20
1730961700000|2024-11-07 06:41:40|373.19|371.49|373.15|371.45|373.2|371.5|373.11|371.41|21
1730961710000|2024-11-07 06:41:50|373.16|371.46|373.11|371.41|373.2|371.5|373.09|371.39|17
1730961720000|2024-11-07 06:42:00|373.13|371.43|373.13|371.43|373.18|371.48|373.11|371.41|18
1730961730000|2024-11-07 06:42:10|373.06|371.36|372.91|371.21|373.06|371.36|372.86|371.16|10
1730961740000|2024-11-07 06:42:20|372.88|371.18|372.86|371.16|372.88|371.18|372.86|371.16|3
1730961750000|2024-11-07 06:42:30|372.68|370.98|372.59|370.89|372.68|370.98|372.53|370.83|12
1730961760000|2024-11-07 06:42:40|372.58|370.88|372.53|370.83|372.71|371.01|372.51|370.81|24
1730961770000|2024-11-07 06:42:50|372.5|370.8|372.72|371.02|372.72|371.02|372.48|370.78|24
1730961780000|2024-11-07 06:43:00|372.75|371.05|372.92|371.22|372.93|371.23|372.75|371.05|18
1730961790000|2024-11-07 06:43:10|372.87|371.17|373.25|371.55|373.31|371.61|372.87|371.17|27
1730961800000|2024-11-07 06:43:20|373.22|371.52|372.93|371.23|373.22|371.52|372.91|371.21|25
1730961810000|2024-11-07 06:43:30|372.94|371.24|372.79|371.09|372.98|371.28|372.79|371.09|23
1730961820000|2024-11-07 06:43:40|372.77|371.07|372.57|370.87|372.77|371.07|372.56|370.86|21
1730961830000|2024-11-07 06:43:50|372.58|370.88|372.54|370.84|372.58|370.88|372.5|370.8|18
1730961840000|2024-11-07 06:44:00|372.55|370.85|372.41|370.71|372.55|370.85|372.41|370.71|23
1730961850000|2024-11-07 06:44:10|372.42|370.72|372.41|370.71|372.45|370.75|372.41|370.71|6
1730961860000|2024-11-07 06:44:20|372.42|370.72|372.52|370.82|372.52|370.82|372.42|370.72|5
1730961870000|2024-11-07 06:44:30|372.51|370.81|372.6|370.9|372.69|370.99|372.51|370.81|21
1730961880000|2024-11-07 06:44:40|372.59|370.89|372.45|370.75|372.59|370.89|372.43|370.73|20
1730961890000|2024-11-07 06:44:50|372.47|370.77|372.5|370.8|372.53|370.83|372.47|370.77|18
1730961900000|2024-11-07 06:45:00|372.52|370.82|372.64|370.94|372.65|370.95|372.47|370.77|24
1730961910000|2024-11-07 06:45:10|372.59|370.89|372.86|371.16|372.86|371.16|372.56|370.86|14
1730961950000|2024-11-07 06:45:50|372.79|371.09|372.65|370.95|372.85|371.15|372.65|370.95|18
1730961960000|2024-11-07 06:46:00|372.62|370.92|372.59|370.89|372.62|370.92|372.45|370.75|20
1730961970000|2024-11-07 06:46:10|372.68|370.98|372.76|371.06|372.78|371.08|372.59|370.89|23
1730961980000|2024-11-07 06:46:20|372.75|371.05|372.41|370.71|372.75|371.05|372.41|370.71|15
1730961990000|2024-11-07 06:46:30|372.42|370.72|372.41|370.71|372.44|370.74|372.41|370.71|16
1730962000000|2024-11-07 06:46:40|372.43|370.73|372.41|370.71|372.43|370.73|372.41|370.71|3
1730962010000|2024-11-07 06:46:50|372.42|370.72|372.43|370.73|372.51|370.81|372.42|370.72|18
1730962020000|2024-11-07 06:47:00|372.45|370.75|372.02|370.32|372.45|370.75|372.02|370.32|10
1730962030000|2024-11-07 06:47:10|372|370.3|371.97|370.27|372.03|370.33|371.95|370.25|19
1730962040000|2024-11-07 06:47:20|371.96|370.26|372|370.3|372.03|370.33|371.94|370.24|21
1730962050000|2024-11-07 06:47:30|371.99|370.29|371.95|370.25|371.99|370.29|371.94|370.24|13
1730962060000|2024-11-07 06:47:40|371.96|370.26|371.97|370.27|372|370.3|371.94|370.24|22
1730962070000|2024-11-07 06:47:50|372.01|370.31|371.94|370.24|372.01|370.31|371.94|370.24|16
1730962080000|2024-11-07 06:48:00|371.95|370.25|372.14|370.44|372.18|370.48|371.95|370.25|23
1730962090000|2024-11-07 06:48:10|372.19|370.49|372.15|370.45|372.26|370.56|372.05|370.35|20
1730962100000|2024-11-07 06:48:20|372.14|370.44|371.98|370.28|372.14|370.44|371.94|370.24|23
1730962110000|2024-11-07 06:48:30|371.99|370.29|371.95|370.25|371.99|370.29|371.94|370.24|6
1730962120000|2024-11-07 06:48:40|371.94|370.24|371.95|370.25|371.95|370.25|371.94|370.24|2
1730962130000|2024-11-07 06:48:50|371.94|370.24|371.94|370.24|371.95|370.25|371.94|370.24|3
1730962150000|2024-11-07 06:49:10|371.93|370.23|371.94|370.24|371.94|370.24|371.93|370.23|2
1730962160000|2024-11-07 06:49:20|371.97|370.27|371.99|370.29|371.99|370.29|371.97|370.27|2
1730962170000|2024-11-07 06:49:30|372.01|370.31|371.64|369.94|372.01|370.31|371.59|369.89|12
1730962180000|2024-11-07 06:49:40|371.66|369.96|371.87|370.17|371.88|370.18|371.66|369.96|16
1730962190000|2024-11-07 06:49:50|371.86|370.16|371.87|370.17|371.87|370.17|371.75|370.05|15
1730962200000|2024-11-07 06:50:00|371.88|370.18|372.01|370.31|372.01|370.31|371.86|370.16|19
1730962210000|2024-11-07 06:50:10|372|370.3|372.04|370.34|372.04|370.34|371.93|370.23|17
1730962220000|2024-11-07 06:50:20|372.1|370.4|372.4|370.7|372.42|370.72|372.07|370.37|24
1730962230000|2024-11-07 06:50:30|372.46|370.76|372.7|371|372.7|371|372.34|370.64|27
1730962240000|2024-11-07 06:50:40|372.67|370.97|372.61|370.91|372.8|371.1|372.61|370.91|17
1730962250000|2024-11-07 06:50:50|372.62|370.92|372.64|370.94|372.65|370.95|372.51|370.81|20
1730962260000|2024-11-07 06:51:00|372.65|370.95|372.66|370.96|372.74|371.04|372.63|370.93|16
1730962270000|2024-11-07 06:51:10|372.67|370.97|372.83|371.13|372.83|371.13|372.67|370.97|22
1730962280000|2024-11-07 06:51:20|372.84|371.14|373.12|371.42|373.12|371.42|372.84|371.14|5
1730962290000|2024-11-07 06:51:30|373.1|371.4|373.05|371.35|373.1|371.4|373.02|371.32|18
1730962300000|2024-11-07 06:51:40|373.08|371.38|373.12|371.42|373.12|371.42|373.04|371.34|15
1730962310000|2024-11-07 06:51:50|373.13|371.43|373.23|371.53|373.23|371.53|373.13|371.43|9
1730962320000|2024-11-07 06:52:00|373.15|371.45|373.14|371.44|373.24|371.54|373.09|371.39|23
1730962330000|2024-11-07 06:52:10|373.13|371.43|373.28|371.58|373.28|371.58|373.05|371.35|20
1730962340000|2024-11-07 06:52:20|373.3|371.6|373.29|371.59|373.39|371.69|373.28|371.58|17
1730962350000|2024-11-07 06:52:30|373.25|371.55|373.48|371.78|373.48|371.78|373.1|371.4|23
1730962360000|2024-11-07 06:52:40|373.5|371.8|373.52|371.82|373.67|371.97|373.48|371.78|24
1730962370000|2024-11-07 06:52:50|373.55|371.85|373.63|371.93|373.63|371.93|373.48|371.78|21
1730962380000|2024-11-07 06:53:00|373.64|371.94|373.63|371.93|373.67|371.97|373.6|371.9|12
1730962390000|2024-11-07 06:53:10|373.64|371.94|373.71|372.01|373.72|372.02|373.62|371.92|19
1730962400000|2024-11-07 06:53:20|373.7|372|373.79|372.09|373.8|372.1|373.7|372|22
1730962410000|2024-11-07 06:53:30|373.78|372.08|373.82|372.12|373.82|372.12|373.7|372|15
1730962420000|2024-11-07 06:53:40|373.83|372.13|373.92|372.22|373.93|372.23|373.82|372.12|21
1730962430000|2024-11-07 06:53:50|373.91|372.21|373.72|372.02|373.92|372.22|373.71|372.01|20
1730962440000|2024-11-07 06:54:00|373.7|372|373.84|372.14|373.84|372.14|373.7|372|25
1730962450000|2024-11-07 06:54:10|373.83|372.13|373.85|372.15|373.85|372.15|373.74|372.04|14
1730962460000|2024-11-07 06:54:20|373.86|372.16|373.93|372.23|373.96|372.26|373.86|372.16|16
1730962470000|2024-11-07 06:54:30|373.92|372.22|374.02|372.32|374.03|372.33|373.92|372.22|24
1730962480000|2024-11-07 06:54:40|374|372.3|374.18|372.48|374.19|372.49|374|372.3|18
1730962490000|2024-11-07 06:54:50|374.19|372.49|374.33|372.63|374.34|372.64|374.19|372.49|16
1730962500000|2024-11-07 06:55:00|374.35|372.65|374.77|373.07|374.77|373.07|374.35|372.65|25
1730962510000|2024-11-07 06:55:10|374.78|373.08|374.99|373.29|375|373.3|374.78|373.08|13
1730962520000|2024-11-07 06:55:20|374.97|373.27|374.84|373.14|374.98|373.28|374.8|373.1|16
1730962530000|2024-11-07 06:55:30|374.85|373.15|374.9|373.2|374.9|373.2|374.8|373.1|21
1730962540000|2024-11-07 06:55:40|374.94|373.24|374.79|373.09|374.95|373.25|374.76|373.06|18
1730962550000|2024-11-07 06:55:50|374.77|373.07|374.66|372.96|374.77|373.07|374.59|372.89|19
1730962560000|2024-11-07 06:56:00|374.65|372.95|374.47|372.77|374.65|372.95|374.47|372.77|15
1730962570000|2024-11-07 06:56:10|374.45|372.75|374.36|372.66|374.45|372.75|374.31|372.61|24
1730962580000|2024-11-07 06:56:20|374.35|372.65|374.21|372.51|374.4|372.7|374.19|372.49|23
1730962590000|2024-11-07 06:56:30|374.22|372.52|374.07|372.37|374.23|372.53|374.02|372.32|21
1730962600000|2024-11-07 06:56:40|374.08|372.38|374.19|372.49|374.19|372.49|374.05|372.35|20
1730962610000|2024-11-07 06:56:50|374.2|372.5|374.08|372.38|374.23|372.53|374.07|372.37|22
1730962620000|2024-11-07 06:57:00|374.11|372.41|374.44|372.74|374.44|372.74|374.1|372.4|18
1730962630000|2024-11-07 06:57:10|374.45|372.75|374.53|372.83|374.53|372.83|374.45|372.75|8
1730962640000|2024-11-07 06:57:20|374.52|372.82|374.81|373.11|374.88|373.18|374.52|372.82|5
1730962650000|2024-11-07 06:57:30|374.82|373.12|374.8|373.1|374.9|373.2|374.8|373.1|20
1730962660000|2024-11-07 06:57:40|374.81|373.11|374.6|372.9|374.85|373.15|374.6|372.9|23
1730962670000|2024-11-07 06:57:50|374.59|372.89|374.58|372.88|374.7|373|374.54|372.84|27
1730962680000|2024-11-07 06:58:00|374.59|372.89|374.4|372.7|374.63|372.93|374.4|372.7|21
1730962690000|2024-11-07 06:58:10|374.39|372.69|374.57|372.87|374.57|372.87|374.39|372.69|11
1730962700000|2024-11-07 06:58:20|374.58|372.88|374.59|372.89|374.62|372.92|374.58|372.88|12
1730962710000|2024-11-07 06:58:30|374.61|372.91|374.61|372.91|374.63|372.93|374.57|372.87|13
1730962720000|2024-11-07 06:58:40|374.6|372.9|374.76|373.06|374.77|373.07|374.6|372.9|13
1730962730000|2024-11-07 06:58:50|374.77|373.07|374.77|373.07|374.87|373.17|374.77|373.07|15
1730962740000|2024-11-07 06:59:00|374.76|373.06|374.77|373.07|374.79|373.09|374.65|372.95|16
1730962750000|2024-11-07 06:59:10|374.78|373.08|374.81|373.11|374.82|373.12|374.78|373.08|15
1730962760000|2024-11-07 06:59:20|374.83|373.13|374.83|373.13|374.84|373.14|374.83|373.13|3
1730962770000|2024-11-07 06:59:30|374.82|373.12|374.81|373.11|374.82|373.12|374.78|373.08|6
1730962780000|2024-11-07 06:59:40|374.8|373.1|374.75|373.05|374.8|373.1|374.73|373.03|17
1730962790000|2024-11-07 06:59:50|374.74|373.04|374.79|373.09|374.79|373.09|374.73|373.03|13
1730962800000|2024-11-07 07:00:00|374.78|373.08|374.84|373.14|374.84|373.14|374.78|373.08|6
1730962820000|2024-11-07 07:00:20|374.77|373.07|374.77|373.07|374.77|373.07|374.71|373.01|5
1730962830000|2024-11-07 07:00:30|374.76|373.06|374.56|372.86|374.77|373.07|374.56|372.86|24
1730962840000|2024-11-07 07:00:40|374.57|372.87|374.54|372.84|374.57|372.87|374.42|372.72|23
1730962850000|2024-11-07 07:00:50|374.53|372.83|374.42|372.72|374.55|372.85|374.42|372.72|20
1730962860000|2024-11-07 07:01:00|374.44|372.74|374.8|373.1|374.8|373.1|374.44|372.74|21
1730962870000|2024-11-07 07:01:10|374.81|373.11|374.84|373.14|374.84|373.14|374.81|373.11|5
1730962890000|2024-11-07 07:01:30|374.82|373.12|374.82|373.12|374.84|373.14|374.82|373.12|3
1730962900000|2024-11-07 07:01:40|374.83|373.13|374.76|373.06|374.84|373.14|374.74|373.04|12
1730962910000|2024-11-07 07:01:50|374.77|373.07|374.56|372.86|374.81|373.11|374.56|372.86|13
1730962920000|2024-11-07 07:02:00|374.55|372.85|374.7|373|374.7|373|374.47|372.77|29
1730962930000|2024-11-07 07:02:10|374.71|373.01|374.66|372.96|374.75|373.05|374.63|372.93|18
1730962940000|2024-11-07 07:02:20|374.67|372.97|374.77|373.07|374.77|373.07|374.61|372.91|16
1730962950000|2024-11-07 07:02:30|374.76|373.06|374.74|373.04|374.84|373.14|374.74|373.04|12
1730962960000|2024-11-07 07:02:40|374.73|373.03|374.82|373.12|374.82|373.12|374.66|372.96|22
1730962970000|2024-11-07 07:02:50|374.81|373.11|374.84|373.14|374.84|373.14|374.81|373.11|4
1730962980000|2024-11-07 07:03:00|375.01|373.31|375.18|373.48|375.18|373.48|375.01|373.31|3
1730962990000|2024-11-07 07:03:10|375.14|373.44|374.97|373.27|375.15|373.45|374.96|373.26|15
1730963000000|2024-11-07 07:03:20|374.96|373.26|374.74|373.04|374.96|373.26|374.73|373.03|23
1730963010000|2024-11-07 07:03:30|374.73|373.03|374.66|372.96|374.75|373.05|374.66|372.96|14
1730963020000|2024-11-07 07:03:40|374.58|372.88|374.4|372.7|374.63|372.93|374.37|372.67|24
1730963030000|2024-11-07 07:03:50|374.38|372.68|374.35|372.65|374.41|372.71|374.31|372.61|17
1730963040000|2024-11-07 07:04:00|374.34|372.64|374.38|372.68|374.48|372.78|374.34|372.64|19
1730963050000|2024-11-07 07:04:10|374.33|372.63|374.2|372.5|374.33|372.63|374.15|372.45|17
1730963060000|2024-11-07 07:04:20|374.21|372.51|374.17|372.47|374.27|372.57|374.17|372.47|13
1730963070000|2024-11-07 07:04:30|374.16|372.46|374.29|372.59|374.29|372.59|374.16|372.46|17
1730963080000|2024-11-07 07:04:40|374.3|372.6|374.26|372.56|374.32|372.62|374.25|372.55|14
1730963090000|2024-11-07 07:04:50|374.24|372.54|374.15|372.45|374.24|372.54|374.08|372.38|23
1730963100000|2024-11-07 07:05:00|374.14|372.44|374.23|372.53|374.24|372.54|374.12|372.42|23
1730963110000|2024-11-07 07:05:10|374.22|372.52|374.13|372.43|374.24|372.54|374.1|372.4|24
1730963120000|2024-11-07 07:05:20|374.14|372.44|374.03|372.33|374.14|372.44|374.02|372.32|13
1730963130000|2024-11-07 07:05:30|374.02|372.32|373.85|372.15|374.03|372.33|373.85|372.15|19
1730963140000|2024-11-07 07:05:40|373.86|372.16|374.04|372.34|374.05|372.35|373.83|372.13|20
1730963150000|2024-11-07 07:05:50|374.03|372.33|374.07|372.37|374.11|372.41|374.02|372.32|16
1730963160000|2024-11-07 07:06:00|374.06|372.36|374.14|372.44|374.14|372.44|373.97|372.27|15
1730963170000|2024-11-07 07:06:10|374.15|372.45|374.37|372.67|374.37|372.67|374.14|372.44|18
1730963180000|2024-11-07 07:06:20|374.38|372.68|374.32|372.62|374.38|372.68|374.27|372.57|16
1730963190000|2024-11-07 07:06:30|374.31|372.61|374.43|372.73|374.43|372.73|374.28|372.58|14
1730963220000|2024-11-07 07:07:00|374.41|372.71|374.42|372.72|374.42|372.72|374.39|372.69|5
1730963230000|2024-11-07 07:07:10|374.43|372.73|374.4|372.7|374.43|372.73|374.36|372.66|10
1730963240000|2024-11-07 07:07:20|374.38|372.68|374.42|372.72|374.42|372.72|374.28|372.58|24
1730963250000|2024-11-07 07:07:30|374.43|372.73|374.76|373.06|374.76|373.06|374.43|372.73|6
1730963260000|2024-11-07 07:07:40|374.75|373.05|374.75|373.05|374.75|373.05|374.71|373.01|8
1730963270000|2024-11-07 07:07:50|374.74|373.04|374.83|373.13|374.88|373.18|374.74|373.04|10
1730963280000|2024-11-07 07:08:00|374.85|373.15|374.86|373.16|374.89|373.19|374.85|373.15|14
1730963290000|2024-11-07 07:08:10|374.87|373.17|374.99|373.29|374.99|373.29|374.86|373.16|10
1730963300000|2024-11-07 07:08:20|375|373.3|374.96|373.26|375.08|373.38|374.92|373.22|23
1730963310000|2024-11-07 07:08:30|374.97|373.27|375.06|373.36|375.07|373.37|374.97|373.27|17
1730963320000|2024-11-07 07:08:40|375.05|373.35|375.01|373.31|375.06|373.36|374.98|373.28|13
1730963330000|2024-11-07 07:08:50|375|373.3|375.03|373.33|375.06|373.36|375|373.3|10
1730963340000|2024-11-07 07:09:00|375|373.3|374.97|373.27|375|373.3|374.91|373.21|15
1730963350000|2024-11-07 07:09:10|374.96|373.26|375.05|373.35|375.05|373.35|374.95|373.25|11
1730963360000|2024-11-07 07:09:20|375.04|373.34|375.01|373.31|375.04|373.34|374.93|373.23|22
1730963370000|2024-11-07 07:09:30|375.02|373.32|375.03|373.33|375.03|373.33|374.99|373.29|18
1730963380000|2024-11-07 07:09:40|375.04|373.34|375.07|373.37|375.07|373.37|375.01|373.31|17
1730963390000|2024-11-07 07:09:50|375.06|373.36|375.03|373.33|375.06|373.36|374.92|373.22|15
1730963400000|2024-11-07 07:10:00|375.02|373.32|375.08|373.38|375.1|373.4|375.01|373.31|15
1730963410000|2024-11-07 07:10:10|375.06|373.36|374.98|373.28|375.06|373.36|374.93|373.23|13
1730963420000|2024-11-07 07:10:20|374.99|373.29|375.12|373.42|375.14|373.44|374.99|373.29|13
1730963430000|2024-11-07 07:10:30|375.11|373.41|375.16|373.46|375.16|373.46|375.04|373.34|22
1730963450000|2024-11-07 07:10:50|375.15|373.45|375.06|373.36|375.15|373.45|375.05|373.35|10
1730963460000|2024-11-07 07:11:00|375.05|373.35|375.07|373.37|375.07|373.37|374.94|373.24|19
1730963470000|2024-11-07 07:11:10|375.06|373.36|375.12|373.42|375.12|373.42|375.05|373.35|17
1730963480000|2024-11-07 07:11:20|375.11|373.41|375.13|373.43|375.15|373.45|375.08|373.38|18
1730963490000|2024-11-07 07:11:30|375.14|373.44|375.16|373.46|375.16|373.46|375.13|373.43|5
1730963500000|2024-11-07 07:11:40|375.14|373.44|375.15|373.45|375.15|373.45|375.14|373.44|2
1730963510000|2024-11-07 07:11:50|375.16|373.46|375.16|373.46|375.16|373.46|375.16|373.46|1
1730963550000|2024-11-07 07:12:30|375.19|373.49|375.22|373.52|375.22|373.52|375.19|373.49|2
1730963580000|2024-11-07 07:13:00|375.19|373.49|375.22|373.52|375.22|373.52|375.18|373.48|8
1730963600000|2024-11-07 07:13:20|375.23|373.53|375.33|373.63|375.33|373.63|375.23|373.53|14
1730963610000|2024-11-07 07:13:30|375.34|373.64|375.41|373.71|375.41|373.71|375.34|373.64|3
1730963620000|2024-11-07 07:13:40|375.53|373.83|375.66|373.96|375.66|373.96|375.53|373.83|2
1730963640000|2024-11-07 07:14:00|375.65|373.95|375.66|373.96|375.66|373.96|375.65|373.95|2
1730963690000|2024-11-07 07:14:50|375.64|373.94|375.52|373.82|375.64|373.94|375.52|373.82|8
1730963700000|2024-11-07 07:15:00|375.53|373.83|375.65|373.95|375.65|373.95|375.53|373.83|16
1730963710000|2024-11-07 07:15:10|375.59|373.89|375.53|373.83|375.59|373.89|375.53|373.83|5
1730963720000|2024-11-07 07:15:20|375.45|373.75|375.5|373.8|375.51|373.81|375.37|373.67|14
1730963730000|2024-11-07 07:15:30|375.49|373.79|375.44|373.74|375.56|373.86|375.43|373.73|15
1730963740000|2024-11-07 07:15:40|375.52|373.82|375.56|373.86|375.58|373.88|375.51|373.81|15
1730963750000|2024-11-07 07:15:50|375.59|373.89|375.56|373.86|375.59|373.89|375.5|373.8|22
1730963760000|2024-11-07 07:16:00|375.57|373.87|375.55|373.85|375.64|373.94|375.55|373.85|11
1730963770000|2024-11-07 07:16:10|375.54|373.84|375.63|373.93|375.64|373.94|375.54|373.84|13
1730963780000|2024-11-07 07:16:20|375.62|373.92|375.44|373.74|375.62|373.92|375.44|373.74|11
1730963790000|2024-11-07 07:16:30|375.43|373.73|375.43|373.73|375.46|373.76|375.42|373.72|13
1730963800000|2024-11-07 07:16:40|375.42|373.72|375.49|373.79|375.51|373.81|375.42|373.72|15
1730963810000|2024-11-07 07:16:50|375.45|373.75|375.52|373.82|375.52|373.82|375.45|373.75|14
1730963820000|2024-11-07 07:17:00|375.51|373.81|375.56|373.86|375.56|373.86|375.49|373.79|15
1730963830000|2024-11-07 07:17:10|375.55|373.85|375.49|373.79|375.55|373.85|375.49|373.79|13
1730963840000|2024-11-07 07:17:20|375.47|373.77|375.5|373.8|375.51|373.81|375.28|373.58|16
1730963850000|2024-11-07 07:17:30|375.53|373.83|375.61|373.91|375.66|373.96|375.52|373.82|17
1730963860000|2024-11-07 07:17:40|375.62|373.92|375.64|373.94|375.65|373.95|375.62|373.92|13
1730963870000|2024-11-07 07:17:50|375.63|373.93|375.62|373.92|375.66|373.96|375.62|373.92|9
1730963880000|2024-11-07 07:18:00|375.61|373.91|375.64|373.94|375.64|373.94|375.58|373.88|12
1730963890000|2024-11-07 07:18:10|375.62|373.92|375.5|373.8|375.62|373.92|375.5|373.8|14
1730963900000|2024-11-07 07:18:20|375.45|373.75|375.49|373.79|375.5|373.8|375.34|373.64|13
1730963910000|2024-11-07 07:18:30|375.5|373.8|375.52|373.82|375.52|373.82|375.46|373.76|14
1730963920000|2024-11-07 07:18:40|375.54|373.84|375.58|373.88|375.66|373.96|375.53|373.83|21
1730963930000|2024-11-07 07:18:50|375.57|373.87|375.59|373.89|375.61|373.91|375.57|373.87|7
1730963940000|2024-11-07 07:19:00|375.58|373.88|375.73|374.03|375.74|374.04|375.53|373.83|20
1730963950000|2024-11-07 07:19:10|375.75|374.05|375.85|374.15|375.86|374.16|375.72|374.02|22
1730963960000|2024-11-07 07:19:20|375.84|374.14|375.62|373.92|375.86|374.16|375.62|373.92|23
1730963970000|2024-11-07 07:19:30|375.61|373.91|375.61|373.91|375.63|373.93|375.54|373.84|18
1730963980000|2024-11-07 07:19:40|375.59|373.89|375.43|373.73|375.59|373.89|375.43|373.73|13
1730963990000|2024-11-07 07:19:50|375.44|373.74|375.52|373.82|375.52|373.82|375.43|373.73|7
1730964000000|2024-11-07 07:20:00|375.56|373.86|375.68|373.98|375.72|374.02|375.56|373.86|21
1730964010000|2024-11-07 07:20:10|375.65|373.95|375.4|373.7|375.65|373.95|375.4|373.7|19
1730964020000|2024-11-07 07:20:20|375.39|373.69|375.38|373.68|375.41|373.71|375.36|373.66|12
1730964030000|2024-11-07 07:20:30|375.41|373.71|375.6|373.9|375.61|373.91|375.4|373.7|19
1730964040000|2024-11-07 07:20:40|375.59|373.89|375.49|373.79|375.6|373.9|375.49|373.79|14
1730964050000|2024-11-07 07:20:50|375.5|373.8|375.71|374.01|375.72|374.02|375.49|373.79|16
1730964060000|2024-11-07 07:21:00|375.75|374.05|375.51|373.81|375.75|374.05|375.46|373.76|14
1730964070000|2024-11-07 07:21:10|375.49|373.79|375.23|373.53|375.49|373.79|375.23|373.53|18
1730964080000|2024-11-07 07:21:20|375.22|373.52|375.34|373.64|375.34|373.64|375.2|373.5|22
1730964090000|2024-11-07 07:21:30|375.35|373.65|375.37|373.67|375.42|373.72|375.35|373.65|7
1730964100000|2024-11-07 07:21:40|375.36|373.66|375.52|373.82|375.53|373.83|375.34|373.64|18
1730964110000|2024-11-07 07:21:50|375.51|373.81|375.55|373.85|375.56|373.86|375.49|373.79|17
1730964120000|2024-11-07 07:22:00|375.54|373.84|375.72|374.02|375.73|374.03|375.5|373.8|22
1730964130000|2024-11-07 07:22:10|375.75|374.05|375.77|374.07|375.84|374.14|375.75|374.05|22
1730964140000|2024-11-07 07:22:20|375.81|374.11|375.66|373.96|375.81|374.11|375.66|373.96|23
1730964150000|2024-11-07 07:22:30|375.64|373.94|375.64|373.94|375.73|374.03|375.6|373.9|20
1730964160000|2024-11-07 07:22:40|375.65|373.95|375.55|373.85|375.7|374|375.55|373.85|21
1730964170000|2024-11-07 07:22:50|375.57|373.87|375.58|373.88|375.62|373.92|375.57|373.87|18
1730964180000|2024-11-07 07:23:00|375.6|373.9|375.74|374.04|375.74|374.04|375.58|373.88|18
1730964190000|2024-11-07 07:23:10|375.75|374.05|375.74|374.04|375.76|374.06|375.72|374.02|13
1730964200000|2024-11-07 07:23:20|375.79|374.09|375.85|374.15|375.86|374.16|375.79|374.09|17
1730964210000|2024-11-07 07:23:30|375.86|374.16|375.84|374.14|375.88|374.18|375.84|374.14|11
1730964220000|2024-11-07 07:23:40|375.83|374.13|375.72|374.02|375.84|374.14|375.71|374.01|15
1730964230000|2024-11-07 07:23:50|375.73|374.03|375.71|374.01|375.73|374.03|375.64|373.94|17
1730964240000|2024-11-07 07:24:00|375.69|373.99|375.77|374.07|375.79|374.09|375.67|373.97|14
1730964250000|2024-11-07 07:24:10|375.79|374.09|375.87|374.17|375.87|374.17|375.77|374.07|14
1730964260000|2024-11-07 07:24:20|375.86|374.16|375.85|374.15|375.89|374.19|375.81|374.11|14
1730964270000|2024-11-07 07:24:30|375.84|374.14|375.83|374.13|375.87|374.17|375.82|374.12|15
1730964280000|2024-11-07 07:24:40|375.81|374.11|375.81|374.11|375.84|374.14|375.81|374.11|16
1730964290000|2024-11-07 07:24:50|375.82|374.12|375.74|374.04|375.83|374.13|375.74|374.04|17
1730964300000|2024-11-07 07:25:00|375.75|374.05|375.72|374.02|375.75|374.05|375.67|373.97|16
1730964310000|2024-11-07 07:25:10|375.73|374.03|375.73|374.03|375.76|374.06|375.73|374.03|20
1730964320000|2024-11-07 07:25:20|375.72|374.02|375.71|374.01|375.72|374.02|375.71|374.01|2
1730964330000|2024-11-07 07:25:30|375.72|374.02|375.84|374.14|375.86|374.16|375.72|374.02|11
1730964340000|2024-11-07 07:25:40|375.85|374.15|375.83|374.13|375.86|374.16|375.81|374.11|13
1730964350000|2024-11-07 07:25:50|375.85|374.15|375.82|374.12|375.87|374.17|375.82|374.12|16
1730964360000|2024-11-07 07:26:00|375.81|374.11|375.88|374.18|375.89|374.19|375.81|374.11|19
1730964370000|2024-11-07 07:26:10|375.89|374.19|375.87|374.17|375.89|374.19|375.86|374.16|13
1730964380000|2024-11-07 07:26:20|375.86|374.16|375.78|374.08|375.87|374.17|375.76|374.06|12
1730964390000|2024-11-07 07:26:30|375.75|374.05|375.75|374.05|375.77|374.07|375.75|374.05|15
1730964400000|2024-11-07 07:26:40|375.74|374.04|375.7|374|375.74|374.04|375.69|373.99|11
1730964410000|2024-11-07 07:26:50|375.69|373.99|375.64|373.94|375.72|374.02|375.64|373.94|13
1730964420000|2024-11-07 07:27:00|375.6|373.9|375.6|373.9|375.64|373.94|375.55|373.85|13
1730964430000|2024-11-07 07:27:10|375.61|373.91|375.53|373.83|375.61|373.91|375.53|373.83|15
1730964440000|2024-11-07 07:27:20|375.51|373.81|375.27|373.57|375.56|373.86|375.27|373.57|18
1730964450000|2024-11-07 07:27:30|375.25|373.55|375.25|373.55|375.28|373.58|375.19|373.49|21
1730964460000|2024-11-07 07:27:40|375.24|373.54|375.32|373.62|375.37|373.67|375.23|373.53|24
1730964470000|2024-11-07 07:27:50|375.31|373.61|375.33|373.63|375.35|373.65|375.27|373.57|16
1730964480000|2024-11-07 07:28:00|375.32|373.62|375.31|373.61|375.36|373.66|375.27|373.57|18
1730964490000|2024-11-07 07:28:10|375.28|373.58|375.42|373.72|375.43|373.73|375.26|373.56|12
1730964500000|2024-11-07 07:28:20|375.41|373.71|375.61|373.91|375.65|373.95|375.41|373.71|23
1730964510000|2024-11-07 07:28:30|375.6|373.9|375.57|373.87|375.66|373.96|375.57|373.87|18
1730964520000|2024-11-07 07:28:40|375.56|373.86|375.46|373.76|375.56|373.86|375.45|373.75|17
1730964530000|2024-11-07 07:28:50|375.45|373.75|375.45|373.75|375.46|373.76|375.41|373.71|16
1730964540000|2024-11-07 07:29:00|375.44|373.74|375.62|373.92|375.62|373.92|375.43|373.73|16
1730964550000|2024-11-07 07:29:10|375.61|373.91|375.65|373.95|375.67|373.97|375.6|373.9|15
1730964560000|2024-11-07 07:29:20|375.64|373.94|375.6|373.9|375.65|373.95|375.48|373.78|23
1730964570000|2024-11-07 07:29:30|375.56|373.86|375.67|373.97|375.72|374.02|375.54|373.84|11
1730964580000|2024-11-07 07:29:40|375.68|373.98|375.69|373.99|375.7|374|375.66|373.96|8
1730964590000|2024-11-07 07:29:50|375.7|374|375.64|373.94|375.71|374.01|375.64|373.94|8
1730964600000|2024-11-07 07:30:00|375.63|373.93|375.56|373.86|375.63|373.93|375.53|373.83|18
1730964610000|2024-11-07 07:30:10|375.58|373.88|375.59|373.89|375.59|373.89|375.44|373.74|17
1730964620000|2024-11-07 07:30:20|375.58|373.88|375.64|373.94|375.73|374.03|375.58|373.88|11
1730964630000|2024-11-07 07:30:30|375.66|373.96|375.73|374.03|375.73|374.03|375.66|373.96|9
1730964640000|2024-11-07 07:30:40|375.72|374.02|375.96|374.26|375.96|374.26|375.71|374.01|14
1730964650000|2024-11-07 07:30:50|375.94|374.24|375.95|374.25|375.96|374.26|375.89|374.19|15
1730964660000|2024-11-07 07:31:00|375.94|374.24|375.92|374.22|375.95|374.25|375.9|374.2|15
1730964670000|2024-11-07 07:31:10|375.93|374.23|375.93|374.23|375.99|374.29|375.91|374.21|18
1730964680000|2024-11-07 07:31:20|375.96|374.26|376.04|374.34|376.04|374.34|375.95|374.25|13
1730964690000|2024-11-07 07:31:30|376.03|374.33|376.04|374.34|376.04|374.34|376.03|374.33|2
1730964750000|2024-11-07 07:32:30|376.01|374.31|375.94|374.24|376.02|374.32|375.94|374.24|7
1730964760000|2024-11-07 07:32:40|375.95|374.25|376|374.3|376.01|374.31|375.95|374.25|11
1730964770000|2024-11-07 07:32:50|376.01|374.31|376.04|374.34|376.04|374.34|376.01|374.31|4
1730964790000|2024-11-07 07:33:10|376.02|374.32|375.94|374.24|376.02|374.32|375.94|374.24|6
1730964800000|2024-11-07 07:33:20|375.93|374.23|376.04|374.34|376.04|374.34|375.84|374.14|13
1730964820000|2024-11-07 07:33:40|376.01|374.31|375.99|374.29|376.02|374.32|375.99|374.29|4
1730964830000|2024-11-07 07:33:50|375.97|374.27|375.99|374.29|376|374.3|375.96|374.26|13
1730964840000|2024-11-07 07:34:00|375.97|374.27|375.98|374.28|375.98|374.28|375.93|374.23|16
1730964850000|2024-11-07 07:34:10|375.97|374.27|375.96|374.26|375.99|374.29|375.95|374.25|14
1730964860000|2024-11-07 07:34:20|375.98|374.28|375.98|374.28|376|374.3|375.97|374.27|14
1730964870000|2024-11-07 07:34:30|375.97|374.27|375.83|374.13|375.98|374.28|375.81|374.11|16
1730964880000|2024-11-07 07:34:40|375.82|374.12|375.81|374.11|375.82|374.12|375.76|374.06|12
1730964890000|2024-11-07 07:34:50|375.8|374.1|375.68|373.98|375.8|374.1|375.65|373.95|11
1730964900000|2024-11-07 07:35:00|375.69|373.99|375.81|374.11|375.81|374.11|375.69|373.99|25
1730964910000|2024-11-07 07:35:10|375.8|374.1|375.6|373.9|375.8|374.1|375.54|373.84|23
1730964920000|2024-11-07 07:35:20|375.62|373.92|375.64|373.94|375.64|373.94|375.62|373.92|5
1730964930000|2024-11-07 07:35:30|375.63|373.93|375.63|373.93|375.64|373.94|375.62|373.92|7
1730964940000|2024-11-07 07:35:40|375.62|373.92|375.57|373.87|375.62|373.92|375.57|373.87|9
1730964950000|2024-11-07 07:35:50|375.58|373.88|375.6|373.9|375.6|373.9|375.58|373.88|6
1730964960000|2024-11-07 07:36:00|375.61|373.91|375.45|373.75|375.61|373.91|375.42|373.72|16
1730964970000|2024-11-07 07:36:10|375.44|373.74|375.37|373.67|375.46|373.76|375.29|373.59|15
1730964980000|2024-11-07 07:36:20|375.4|373.7|375.47|373.77|375.47|373.77|375.4|373.7|7
1730964990000|2024-11-07 07:36:30|375.48|373.78|375.49|373.79|375.5|373.8|375.46|373.76|6
1730965000000|2024-11-07 07:36:40|375.5|373.8|375.56|373.86|375.56|373.86|375.5|373.8|11
1730965010000|2024-11-07 07:36:50|375.55|373.85|375.39|373.69|375.57|373.87|375.39|373.69|10
1730965020000|2024-11-07 07:37:00|375.37|373.67|375.4|373.7|375.45|373.75|375.33|373.63|17
1730965030000|2024-11-07 07:37:10|375.41|373.71|375.47|373.77|375.47|373.77|375.41|373.71|7
1730965040000|2024-11-07 07:37:20|375.48|373.78|375.56|373.86|375.57|373.87|375.47|373.77|12
1730965050000|2024-11-07 07:37:30|375.57|373.87|375.56|373.86|375.57|373.87|375.54|373.84|6
1730965060000|2024-11-07 07:37:40|375.57|373.87|375.78|374.08|375.78|374.08|375.56|373.86|12
1730965070000|2024-11-07 07:37:50|375.79|374.09|375.75|374.05|375.83|374.13|375.73|374.03|18
1730965080000|2024-11-07 07:38:00|375.74|374.04|375.74|374.04|375.74|374.04|375.72|374.02|6
1730965090000|2024-11-07 07:38:10|375.75|374.05|375.54|373.84|375.8|374.1|375.54|373.84|17
1730965100000|2024-11-07 07:38:20|375.55|373.85|375.43|373.73|375.55|373.85|375.42|373.72|18
1730965110000|2024-11-07 07:38:30|375.41|373.71|375.49|373.79|375.49|373.79|375.34|373.64|18
1730965120000|2024-11-07 07:38:40|375.5|373.8|375.57|373.87|375.57|373.87|375.5|373.8|14
1730965130000|2024-11-07 07:38:50|375.56|373.86|375.66|373.96|375.67|373.97|375.56|373.86|11
1730965140000|2024-11-07 07:39:00|375.67|373.97|375.59|373.89|375.68|373.98|375.57|373.87|16
1730965150000|2024-11-07 07:39:10|375.61|373.91|375.63|373.93|375.65|373.95|375.61|373.91|12
1730965160000|2024-11-07 07:39:20|375.62|373.92|375.7|374|375.71|374.01|375.62|373.92|17
1730965170000|2024-11-07 07:39:30|375.69|373.99|375.86|374.16|375.87|374.17|375.69|373.99|16
1730965180000|2024-11-07 07:39:40|375.88|374.18|375.9|374.2|375.9|374.2|375.88|374.18|6
1730965190000|2024-11-07 07:39:50|375.89|374.19|375.91|374.21|375.91|374.21|375.89|374.19|7
1730965220000|2024-11-07 07:40:20|375.92|374.22|376.04|374.34|376.04|374.34|375.92|374.22|2
1730965230000|2024-11-07 07:40:30|376.05|374.35|376.1|374.4|376.1|374.4|376.05|374.35|6
1730965240000|2024-11-07 07:40:40|376.05|374.35|376.04|374.34|376.07|374.37|376.04|374.34|5
1730965250000|2024-11-07 07:40:50|376.05|374.35|376.07|374.37|376.07|374.37|376.05|374.35|3
1730965260000|2024-11-07 07:41:00|376.08|374.38|376.1|374.4|376.11|374.41|376.07|374.37|8
1730965270000|2024-11-07 07:41:10|376.09|374.39|376.04|374.34|376.11|374.41|376.04|374.34|4
1730965290000|2024-11-07 07:41:30|376.05|374.35|376.04|374.34|376.06|374.36|376.02|374.32|5
1730965300000|2024-11-07 07:41:40|376.03|374.33|376|374.3|376.04|374.34|375.97|374.27|12
1730965310000|2024-11-07 07:41:50|376.01|374.31|375.96|374.26|376.04|374.34|375.96|374.26|8
1730965320000|2024-11-07 07:42:00|375.97|374.27|375.97|374.27|376.02|374.32|375.97|374.27|18
1730965330000|2024-11-07 07:42:10|376|374.3|375.9|374.2|376|374.3|375.88|374.18|15
1730965340000|2024-11-07 07:42:20|375.91|374.21|375.86|374.16|375.92|374.22|375.86|374.16|5
1730965350000|2024-11-07 07:42:30|375.87|374.17|375.87|374.17|375.9|374.2|375.85|374.15|12
1730965360000|2024-11-07 07:42:40|375.86|374.16|375.55|373.85|375.87|374.17|375.55|373.85|12
1730965370000|2024-11-07 07:42:50|375.58|373.88|375.41|373.71|375.58|373.88|375.36|373.66|19
1730965380000|2024-11-07 07:43:00|375.4|373.7|375.32|373.62|375.4|373.7|375.3|373.6|11
1730965390000|2024-11-07 07:43:10|375.31|373.61|375.39|373.69|375.39|373.69|375.26|373.56|10
1730965400000|2024-11-07 07:43:20|375.37|373.67|375.41|373.71|375.41|373.71|375.36|373.66|12
1730965410000|2024-11-07 07:43:30|375.42|373.72|375.4|373.7|375.46|373.76|375.4|373.7|12
1730965420000|2024-11-07 07:43:40|375.41|373.71|375.66|373.96|375.66|373.96|375.41|373.71|22
1730965430000|2024-11-07 07:43:50|375.64|373.94|375.78|374.08|375.84|374.14|375.62|373.92|22
1730965440000|2024-11-07 07:44:00|375.77|374.07|375.68|373.98|375.77|374.07|375.65|373.95|12
1730965450000|2024-11-07 07:44:10|375.66|373.96|375.76|374.06|375.79|374.09|375.66|373.96|12
1730965460000|2024-11-07 07:44:20|375.77|374.07|375.81|374.11|375.81|374.11|375.76|374.06|12
1730965470000|2024-11-07 07:44:30|375.79|374.09|375.83|374.13|375.83|374.13|375.78|374.08|7
1730965480000|2024-11-07 07:44:40|375.84|374.14|375.72|374.02|375.84|374.14|375.72|374.02|9
1730965490000|2024-11-07 07:44:50|375.68|373.98|375.63|373.93|375.7|374|375.63|373.93|14
1730965500000|2024-11-07 07:45:00|375.64|373.94|375.54|373.84|375.66|373.96|375.54|373.84|9
1730965510000|2024-11-07 07:45:10|375.53|373.83|375.22|373.52|375.54|373.84|375.22|373.52|20
1730965520000|2024-11-07 07:45:20|375.21|373.51|375.36|373.66|375.38|373.68|375.21|373.51|13
1730965530000|2024-11-07 07:45:30|375.37|373.67|375.43|373.73|375.46|373.76|375.36|373.66|10
1730965540000|2024-11-07 07:45:40|375.41|373.71|375.38|373.68|375.43|373.73|375.36|373.66|14
1730965550000|2024-11-07 07:45:50|375.37|373.67|375.31|373.61|375.37|373.67|375.25|373.55|19
1730965560000|2024-11-07 07:46:00|375.3|373.6|375.41|373.71|375.42|373.72|375.24|373.54|17
1730965570000|2024-11-07 07:46:10|375.4|373.7|375.49|373.79|375.5|373.8|375.4|373.7|20
1730965580000|2024-11-07 07:46:20|375.48|373.78|375.5|373.8|375.51|373.81|375.47|373.77|8
1730965590000|2024-11-07 07:46:30|375.49|373.79|375.51|373.81|375.53|373.83|375.48|373.78|13
1730965600000|2024-11-07 07:46:40|375.5|373.8|375.33|373.63|375.5|373.8|375.32|373.62|16
1730965610000|2024-11-07 07:46:50|375.3|373.6|375.13|373.43|375.3|373.6|375.12|373.42|16
1730965620000|2024-11-07 07:47:00|375.12|373.42|375.26|373.56|375.27|373.57|375.1|373.4|15
1730965630000|2024-11-07 07:47:10|375.25|373.55|375.25|373.55|375.26|373.56|375.25|373.55|3
1730965640000|2024-11-07 07:47:20|375.24|373.54|375.24|373.54|375.25|373.55|375.23|373.53|4
1730965650000|2024-11-07 07:47:30|375.22|373.52|375.22|373.52|375.22|373.52|375.22|373.52|1
1730965660000|2024-11-07 07:47:40|375.26|373.56|375.29|373.59|375.3|373.6|375.26|373.56|3
1730965670000|2024-11-07 07:47:50|375.27|373.57|375.47|373.77|375.47|373.77|375.25|373.55|14
1730965680000|2024-11-07 07:48:00|375.46|373.76|375.44|373.74|375.46|373.76|375.42|373.72|9
1730965690000|2024-11-07 07:48:10|375.45|373.75|375.45|373.75|375.45|373.75|375.41|373.71|14
1730965700000|2024-11-07 07:48:20|375.52|373.82|375.48|373.78|375.53|373.83|375.45|373.75|13
1730965710000|2024-11-07 07:48:30|375.42|373.72|375.42|373.72|375.47|373.77|375.42|373.72|13
1730965720000|2024-11-07 07:48:40|375.43|373.73|375.3|373.6|375.43|373.73|375.28|373.58|15
1730965730000|2024-11-07 07:48:50|375.31|373.61|375.28|373.58|375.34|373.64|375.28|373.58|11
1730965740000|2024-11-07 07:49:00|375.31|373.61|375.5|373.8|375.5|373.8|375.31|373.61|12
1730965750000|2024-11-07 07:49:10|375.51|373.81|375.75|374.05|375.76|374.06|375.51|373.81|27
1730965760000|2024-11-07 07:49:20|375.76|374.06|375.6|373.9|375.76|374.06|375.57|373.87|25
1730965770000|2024-11-07 07:49:30|375.61|373.91|375.53|373.83|375.62|373.92|375.42|373.72|23
1730965780000|2024-11-07 07:49:40|375.54|373.84|375.56|373.86|375.56|373.86|375.51|373.81|16
1730965790000|2024-11-07 07:49:50|375.54|373.84|375.38|373.68|375.56|373.86|375.38|373.68|12
1730965800000|2024-11-07 07:50:00|375.36|373.66|375.26|373.56|375.4|373.7|375.26|373.56|20
1730965810000|2024-11-07 07:50:10|375.21|373.51|375.17|373.47|375.21|373.51|375.05|373.35|19
1730965820000|2024-11-07 07:50:20|375.16|373.46|375.14|373.44|375.17|373.47|375.12|373.42|18
1730965830000|2024-11-07 07:50:30|375.15|373.45|375.17|373.47|375.19|373.49|375.15|373.45|8
1730965840000|2024-11-07 07:50:40|375.18|373.48|375.22|373.52|375.24|373.54|375.18|373.48|11
1730965850000|2024-11-07 07:50:50|375.23|373.53|375.29|373.59|375.3|373.6|375.23|373.53|8
1730965860000|2024-11-07 07:51:00|375.28|373.58|375.26|373.56|375.28|373.58|375.22|373.52|15
1730965870000|2024-11-07 07:51:10|375.28|373.58|375.12|373.42|375.28|373.58|375.12|373.42|15
1730965880000|2024-11-07 07:51:20|375.11|373.41|375.03|373.33|375.11|373.41|375.01|373.31|17
1730965890000|2024-11-07 07:51:30|375.05|373.35|375.11|373.41|375.13|373.43|374.95|373.25|20
1730965900000|2024-11-07 07:51:40|375.12|373.42|375.35|373.65|375.36|373.66|375.12|373.42|11
1730965910000|2024-11-07 07:51:50|375.34|373.64|375.35|373.65|375.36|373.66|375.31|373.61|12
1730965920000|2024-11-07 07:52:00|375.31|373.61|375.47|373.77|375.47|373.77|375.31|373.61|10
1730965930000|2024-11-07 07:52:10|375.48|373.78|375.5|373.8|375.64|373.94|375.48|373.78|19
1730965940000|2024-11-07 07:52:20|375.46|373.76|375.42|373.72|375.46|373.76|375.41|373.71|19
1730965950000|2024-11-07 07:52:30|375.41|373.71|375.19|373.49|375.41|373.71|375.14|373.44|24
1730965960000|2024-11-07 07:52:40|375.2|373.5|375.15|373.45|375.21|373.51|375.12|373.42|20
1730965970000|2024-11-07 07:52:50|375.14|373.44|375.16|373.46|375.16|373.46|375.09|373.39|22
1730965980000|2024-11-07 07:53:00|375.17|373.47|375.24|373.54|375.24|373.54|375.11|373.41|19
1730965990000|2024-11-07 07:53:10|375.21|373.51|375.12|373.42|375.23|373.53|375.11|373.41|12
1730966000000|2024-11-07 07:53:20|375.11|373.41|375.06|373.36|375.12|373.42|375.05|373.35|6
1730966010000|2024-11-07 07:53:30|375.07|373.37|375.05|373.35|375.08|373.38|375.03|373.33|10
1730966020000|2024-11-07 07:53:40|375.04|373.34|375.05|373.35|375.08|373.38|375.03|373.33|12
1730966030000|2024-11-07 07:53:50|375.06|373.36|375.04|373.34|375.08|373.38|375.03|373.33|13
1730966040000|2024-11-07 07:54:00|375.03|373.33|375.07|373.37|375.07|373.37|375.02|373.32|12
1730966050000|2024-11-07 07:54:10|375.06|373.36|374.89|373.19|375.07|373.37|374.84|373.14|16
1730966060000|2024-11-07 07:54:20|374.88|373.18|374.96|373.26|374.98|373.28|374.87|373.17|17
1730966070000|2024-11-07 07:54:30|374.93|373.23|374.87|373.17|374.95|373.25|374.87|373.17|11
1730966080000|2024-11-07 07:54:40|374.89|373.19|374.87|373.17|374.9|373.2|374.87|373.17|5
1730966090000|2024-11-07 07:54:50|374.9|373.2|374.87|373.17|374.9|373.2|374.87|373.17|5
1730966100000|2024-11-07 07:55:00|374.86|373.16|374.94|373.24|374.94|373.24|374.82|373.12|12
1730966110000|2024-11-07 07:55:10|374.93|373.23|374.99|373.29|374.99|373.29|374.91|373.21|7
1730966120000|2024-11-07 07:55:20|374.97|373.27|374.97|373.27|374.97|373.27|374.92|373.22|11
1730966130000|2024-11-07 07:55:30|374.99|373.29|375|373.3|375|373.3|374.96|373.26|5
1730966140000|2024-11-07 07:55:40|375.04|373.34|375.04|373.34|375.09|373.39|375.03|373.33|9
1730966150000|2024-11-07 07:55:50|375.05|373.35|375.03|373.33|375.06|373.36|375.03|373.33|10
1730966160000|2024-11-07 07:56:00|375.04|373.34|375.04|373.34|375.06|373.36|375.03|373.33|9
1730966170000|2024-11-07 07:56:10|375.03|373.33|375.02|373.32|375.13|373.43|375.01|373.31|16
1730966180000|2024-11-07 07:56:20|375.03|373.33|375.12|373.42|375.12|373.42|375.03|373.33|14
1730966190000|2024-11-07 07:56:30|375.13|373.43|375.2|373.5|375.2|373.5|375.09|373.39|12
1730966200000|2024-11-07 07:56:40|375.21|373.51|375.19|373.49|375.21|373.51|375.19|373.49|3
1730966210000|2024-11-07 07:56:50|375.2|373.5|375.18|373.48|375.21|373.51|375.18|373.48|12
1730966220000|2024-11-07 07:57:00|375.19|373.49|375.15|373.45|375.19|373.49|375.13|373.43|10
1730966230000|2024-11-07 07:57:10|375.14|373.44|375.19|373.49|375.19|373.49|375.13|373.43|18
1730966240000|2024-11-07 07:57:20|375.2|373.5|375.12|373.42|375.21|373.51|375.11|373.41|17
1730966250000|2024-11-07 07:57:30|375.11|373.41|375.11|373.41|375.12|373.42|375.1|373.4|13
1730966260000|2024-11-07 07:57:40|375.1|373.4|374.97|373.27|375.1|373.4|374.95|373.25|16
1730966270000|2024-11-07 07:57:50|374.96|373.26|374.95|373.25|374.96|373.26|374.95|373.25|2
1730966280000|2024-11-07 07:58:00|374.9|373.2|374.89|373.19|374.95|373.25|374.87|373.17|21
1730966290000|2024-11-07 07:58:10|374.9|373.2|374.88|373.18|374.9|373.2|374.88|373.18|6
1730966300000|2024-11-07 07:58:20|374.89|373.19|374.84|373.14|374.9|373.2|374.83|373.13|16
1730966310000|2024-11-07 07:58:30|374.78|373.08|374.94|373.24|374.94|373.24|374.78|373.08|9
1730966320000|2024-11-07 07:58:40|374.93|373.23|374.9|373.2|374.93|373.23|374.89|373.19|11
1730966330000|2024-11-07 07:58:50|374.91|373.21|374.97|373.27|374.99|373.29|374.91|373.21|10
1730966340000|2024-11-07 07:59:00|374.99|373.29|375.03|373.33|375.06|373.36|374.97|373.27|17
1730966350000|2024-11-07 07:59:10|375.02|373.32|374.94|373.24|375.05|373.35|374.93|373.23|16
1730966360000|2024-11-07 07:59:20|374.93|373.23|374.94|373.24|374.96|373.26|374.93|373.23|10
1730966370000|2024-11-07 07:59:30|374.93|373.23|374.96|373.26|374.97|373.27|374.93|373.23|12
1730966380000|2024-11-07 07:59:40|374.95|373.25|374.98|373.28|374.98|373.28|374.94|373.24|15
1730966390000|2024-11-07 07:59:50|374.97|373.27|374.99|373.29|375.02|373.32|374.97|373.27|13
1730966400000|2024-11-07 08:00:00|374.97|373.27|374.84|373.14|374.97|373.27|374.79|373.09|18
1730966410000|2024-11-07 08:00:10|374.86|373.16|374.81|373.11|374.94|373.24|374.81|373.11|13
1730966420000|2024-11-07 08:00:20|374.8|373.1|374.95|373.25|374.95|373.25|374.8|373.1|17
1730966430000|2024-11-07 08:00:30|374.94|373.24|374.93|373.23|374.94|373.24|374.91|373.21|7
1730966440000|2024-11-07 08:00:40|374.92|373.22|374.91|373.21|374.92|373.22|374.91|373.21|2
1730966450000|2024-11-07 08:00:50|374.89|373.19|375.08|373.38|375.09|373.39|374.89|373.19|10
1730966460000|2024-11-07 08:01:00|375.04|373.34|374.95|373.25|375.04|373.34|374.94|373.24|15
1730966470000|2024-11-07 08:01:10|374.96|373.26|374.95|373.25|374.96|373.26|374.81|373.11|17
1730966480000|2024-11-07 08:01:20|374.94|373.24|374.84|373.14|374.94|373.24|374.78|373.08|11
1730966490000|2024-11-07 08:01:30|374.86|373.16|374.83|373.13|374.86|373.16|374.83|373.13|8
1730966500000|2024-11-07 08:01:40|374.86|373.16|375|373.3|375|373.3|374.85|373.15|16
1730966510000|2024-11-07 08:01:50|375.02|373.32|374.98|373.28|375.02|373.32|374.94|373.24|18
1730966520000|2024-11-07 08:02:00|375|373.3|375.07|373.37|375.07|373.37|375|373.3|6
1730966530000|2024-11-07 08:02:10|375.08|373.38|375.13|373.43|375.13|373.43|375.08|373.38|4
1730966540000|2024-11-07 08:02:20|375.14|373.44|375.16|373.46|375.17|373.47|375.13|373.43|8
1730966550000|2024-11-07 08:02:30|375.17|373.47|375.5|373.8|375.5|373.8|375.17|373.47|18
1730966560000|2024-11-07 08:02:40|375.51|373.81|375.87|374.17|375.89|374.19|375.48|373.78|13
1730966570000|2024-11-07 08:02:50|375.85|374.15|375.67|373.97|375.86|374.16|375.67|373.97|14
1730966580000|2024-11-07 08:03:00|375.68|373.98|375.68|373.98|375.72|374.02|375.67|373.97|13
1730966590000|2024-11-07 08:03:10|375.69|373.99|375.64|373.94|375.74|374.04|375.63|373.93|8
1730966600000|2024-11-07 08:03:20|375.63|373.93|375.63|373.93|375.63|373.93|375.57|373.87|17
1730966610000|2024-11-07 08:03:30|375.62|373.92|375.68|373.98|375.7|374|375.61|373.91|11
1730966620000|2024-11-07 08:03:40|375.69|373.99|375.69|373.99|375.77|374.07|375.66|373.96|17
1730966630000|2024-11-07 08:03:50|375.66|373.96|375.57|373.87|375.69|373.99|375.57|373.87|8
1730966640000|2024-11-07 08:04:00|375.56|373.86|375.56|373.86|375.56|373.86|375.51|373.81|8
1730966650000|2024-11-07 08:04:10|375.54|373.84|375.55|373.85|375.55|373.85|375.47|373.77|16
1730966660000|2024-11-07 08:04:20|375.56|373.86|375.63|373.93|375.69|373.99|375.56|373.86|13
1730966670000|2024-11-07 08:04:30|375.64|373.94|375.7|374|375.7|374|375.64|373.94|11
1730966680000|2024-11-07 08:04:40|375.72|374.02|375.73|374.03|375.73|374.03|375.68|373.98|10
1730966690000|2024-11-07 08:04:50|375.72|374.02|375.52|373.82|375.72|374.02|375.51|373.81|13
1730966700000|2024-11-07 08:05:00|375.51|373.81|375.46|373.76|375.51|373.81|375.44|373.74|15
1730966710000|2024-11-07 08:05:10|375.48|373.78|375.47|373.77|375.51|373.81|375.47|373.77|8
1730966720000|2024-11-07 08:05:20|375.43|373.73|375.76|374.06|375.84|374.14|375.42|373.72|20
1730966730000|2024-11-07 08:05:30|375.77|374.07|375.78|374.08|375.81|374.11|375.75|374.05|10
1730966740000|2024-11-07 08:05:40|375.79|374.09|376.06|374.36|376.06|374.36|375.78|374.08|17
1730966750000|2024-11-07 08:05:50|376.07|374.37|375.98|374.28|376.07|374.37|375.97|374.27|9
1730966760000|2024-11-07 08:06:00|375.96|374.26|375.82|374.12|375.96|374.26|375.8|374.1|14
1730966770000|2024-11-07 08:06:10|375.81|374.11|375.79|374.09|375.81|374.11|375.76|374.06|11
1730966780000|2024-11-07 08:06:20|375.8|374.1|376.09|374.39|376.09|374.39|375.8|374.1|11
1730966800000|2024-11-07 08:06:40|376.1|374.4|376.39|374.69|376.39|374.69|376.1|374.4|3
1730966810000|2024-11-07 08:06:50|376.37|374.67|376.4|374.7|376.45|374.75|376.37|374.67|18
1730966820000|2024-11-07 08:07:00|376.41|374.71|376.4|374.7|376.41|374.71|376.35|374.65|14
1730966830000|2024-11-07 08:07:10|376.39|374.69|376.29|374.59|376.39|374.69|376.24|374.54|21
1730966840000|2024-11-07 08:07:20|376.28|374.58|376.29|374.59|376.37|374.67|376.28|374.58|15
1730966850000|2024-11-07 08:07:30|376.3|374.6|376.25|374.55|376.3|374.6|376.25|374.55|11
1730966860000|2024-11-07 08:07:40|376.24|374.54|376.02|374.32|376.24|374.54|376|374.3|13
1730966870000|2024-11-07 08:07:50|376|374.3|376.08|374.38|376.08|374.38|376|374.3|14
1730966880000|2024-11-07 08:08:00|376.09|374.39|376.28|374.58|376.28|374.58|376.04|374.34|18
1730966890000|2024-11-07 08:08:10|376.34|374.64|376.3|374.6|376.34|374.64|376.24|374.54|16
1730966900000|2024-11-07 08:08:20|376.28|374.58|376.4|374.7|376.4|374.7|376.26|374.56|20
1730966910000|2024-11-07 08:08:30|376.39|374.69|376.52|374.82|376.52|374.82|376.39|374.69|20
1730966920000|2024-11-07 08:08:40|376.53|374.83|376.67|374.97|376.68|374.98|376.49|374.79|27
1730966930000|2024-11-07 08:08:50|376.72|375.02|376.71|375.01|376.76|375.06|376.66|374.96|25
1730966940000|2024-11-07 08:09:00|376.72|375.02|376.77|375.07|376.77|375.07|376.71|375.01|14
1730966970000|2024-11-07 08:09:30|376.76|375.06|376.75|375.05|376.76|375.06|376.68|374.98|10
1730966980000|2024-11-07 08:09:40|376.72|375.02|376.63|374.93|376.73|375.03|376.62|374.92|14
1730966990000|2024-11-07 08:09:50|376.62|374.92|376.66|374.96|376.66|374.96|376.49|374.79|19
1730967000000|2024-11-07 08:10:00|376.65|374.95|376.5|374.8|376.65|374.95|376.5|374.8|20
1730967010000|2024-11-07 08:10:10|376.46|374.76|376.46|374.76|376.54|374.84|376.46|374.76|11
1730967020000|2024-11-07 08:10:20|376.47|374.77|376.52|374.82|376.59|374.89|376.46|374.76|12
1730967030000|2024-11-07 08:10:30|376.51|374.81|376.46|374.76|376.51|374.81|376.42|374.72|17
1730967040000|2024-11-07 08:10:40|376.45|374.75|376.39|374.69|376.45|374.75|376.39|374.69|13
1730967050000|2024-11-07 08:10:50|376.38|374.68|376.44|374.74|376.51|374.81|376.38|374.68|21
1730967060000|2024-11-07 08:11:00|376.43|374.73|376.45|374.75|376.5|374.8|376.43|374.73|24
1730967070000|2024-11-07 08:11:10|376.47|374.77|376.42|374.72|376.48|374.78|376.4|374.7|16
1730967080000|2024-11-07 08:11:20|376.43|374.73|376.4|374.7|376.43|374.73|376.39|374.69|16
1730967090000|2024-11-07 08:11:30|376.45|374.75|376.43|374.73|376.47|374.77|376.41|374.71|13
1730967100000|2024-11-07 08:11:40|376.42|374.72|376.36|374.66|376.42|374.72|376.33|374.63|16
1730967110000|2024-11-07 08:11:50|376.37|374.67|376.39|374.69|376.43|374.73|376.37|374.67|12
1730967120000|2024-11-07 08:12:00|376.38|374.68|376.55|374.85|376.58|374.88|376.38|374.68|19
1730967130000|2024-11-07 08:12:10|376.53|374.83|376.42|374.72|376.53|374.83|376.38|374.68|20
1730967140000|2024-11-07 08:12:20|376.43|374.73|376.48|374.78|376.52|374.82|376.43|374.73|13
1730967150000|2024-11-07 08:12:30|376.49|374.79|376.52|374.82|376.54|374.84|376.47|374.77|16
1730967160000|2024-11-07 08:12:40|376.51|374.81|376.39|374.69|376.51|374.81|376.28|374.58|18
1730967170000|2024-11-07 08:12:50|376.44|374.74|376.41|374.71|376.49|374.79|376.41|374.71|16
1730967180000|2024-11-07 08:13:00|376.42|374.72|376.41|374.71|376.49|374.79|376.4|374.7|13
1730967190000|2024-11-07 08:13:10|376.4|374.7|376.49|374.79|376.53|374.83|376.39|374.69|12
1730967200000|2024-11-07 08:13:20|376.51|374.81|376.67|374.97|376.67|374.97|376.49|374.79|18
1730967210000|2024-11-07 08:13:30|376.66|374.96|376.76|375.06|376.76|375.06|376.64|374.94|17
1730967220000|2024-11-07 08:13:40|376.73|375.03|376.69|374.99|376.73|375.03|376.68|374.98|13
1730967230000|2024-11-07 08:13:50|376.72|375.02|376.68|374.98|376.72|375.02|376.68|374.98|13
1730967240000|2024-11-07 08:14:00|376.67|374.97|376.72|375.02|376.72|375.02|376.55|374.85|18
1730967250000|2024-11-07 08:14:10|376.73|375.03|376.71|375.01|376.74|375.04|376.7|375|13
1730967260000|2024-11-07 08:14:20|376.72|375.02|376.68|374.98|376.73|375.03|376.63|374.93|19
1730967270000|2024-11-07 08:14:30|376.67|374.97|376.73|375.03|376.73|375.03|376.65|374.95|17
1730967280000|2024-11-07 08:14:40|376.75|375.05|376.77|375.07|376.77|375.07|376.74|375.04|7
1730967310000|2024-11-07 08:15:10|376.78|375.08|376.77|375.07|376.8|375.1|376.77|375.07|5
1730967330000|2024-11-07 08:15:30|376.75|375.05|376.77|375.07|376.77|375.07|376.75|375.05|7
1730967340000|2024-11-07 08:15:40|376.76|375.06|376.77|375.07|376.77|375.07|376.76|375.06|8
1730967350000|2024-11-07 08:15:50|376.76|375.06|376.83|375.13|376.84|375.14|376.76|375.06|6
1730967360000|2024-11-07 08:16:00|376.82|375.12|376.76|375.06|376.83|375.13|376.73|375.03|13
1730967370000|2024-11-07 08:16:10|376.77|375.07|376.75|375.05|376.85|375.15|376.75|375.05|15
1730967380000|2024-11-07 08:16:20|376.76|375.06|376.84|375.14|376.85|375.15|376.76|375.06|17
1730967390000|2024-11-07 08:16:30|376.85|375.15|376.92|375.22|376.94|375.24|376.84|375.14|16
1730967400000|2024-11-07 08:16:40|376.93|375.23|376.99|375.29|376.99|375.29|376.93|375.23|5
1730967420000|2024-11-07 08:17:00|377.14|375.44|377.3|375.6|377.3|375.6|377.14|375.44|2
1730967440000|2024-11-07 08:17:20|377.4|375.7|377.74|376.04|377.74|376.04|377.4|375.7|12
1730967450000|2024-11-07 08:17:30|377.73|376.03|377.89|376.19|377.89|376.19|377.7|376|21
1730967460000|2024-11-07 08:17:40|377.88|376.18|377.72|376.02|377.88|376.18|377.69|375.99|13
1730967470000|2024-11-07 08:17:50|377.73|376.03|377.71|376.01|377.74|376.04|377.71|376.01|12
1730967480000|2024-11-07 08:18:00|377.7|376|377.42|375.72|377.73|376.03|377.42|375.72|12
1730967490000|2024-11-07 08:18:10|377.41|375.71|377.08|375.38|377.41|375.71|377.03|375.33|22
1730967500000|2024-11-07 08:18:20|377.07|375.37|377.36|375.66|377.45|375.75|377.07|375.37|21
1730967510000|2024-11-07 08:18:30|377.39|375.69|377.25|375.55|377.39|375.69|377.24|375.54|15
1730967520000|2024-11-07 08:18:40|377.27|375.57|377.59|375.89|377.59|375.89|377.23|375.53|17
1730967530000|2024-11-07 08:18:50|377.62|375.92|377.75|376.05|377.81|376.11|377.61|375.91|16
1730967540000|2024-11-07 08:19:00|377.7|376|377.52|375.82|377.7|376|377.52|375.82|13
1730967550000|2024-11-07 08:19:10|377.51|375.81|377.67|375.97|377.67|375.97|377.49|375.79|19
1730967560000|2024-11-07 08:19:20|377.7|376|377.7|376|377.7|376|377.67|375.97|18
1730967570000|2024-11-07 08:19:30|377.73|376.03|377.93|376.23|377.93|376.23|377.73|376.03|19
1730967580000|2024-11-07 08:19:40|377.91|376.21|378|376.3|378|376.3|377.91|376.21|23
1730967590000|2024-11-07 08:19:50|377.99|376.29|378.66|376.96|378.68|376.98|377.99|376.29|18
1730967600000|2024-11-07 08:20:00|378.8|377.1|378.7|377|379.02|377.32|378.68|376.98|22
1730967610000|2024-11-07 08:20:10|378.69|376.99|378.78|377.08|378.89|377.19|378.61|376.91|23
1730967620000|2024-11-07 08:20:20|378.79|377.09|378.84|377.14|378.95|377.25|378.73|377.03|29
1730967630000|2024-11-07 08:20:30|378.83|377.13|378.98|377.28|379.26|377.56|378.83|377.13|18
1730967640000|2024-11-07 08:20:40|378.97|377.27|379.17|377.47|379.17|377.47|378.86|377.16|25
1730967650000|2024-11-07 08:20:50|379.18|377.48|379.06|377.36|379.24|377.54|378.99|377.29|21
1730967660000|2024-11-07 08:21:00|379.07|377.37|379.17|377.47|379.18|377.48|379.01|377.31|24
1730967670000|2024-11-07 08:21:10|379.2|377.5|379.1|377.4|379.29|377.59|379.1|377.4|14
1730967680000|2024-11-07 08:21:20|379.15|377.45|379.06|377.36|379.15|377.45|379.01|377.31|16
1730967690000|2024-11-07 08:21:30|379.04|377.34|378.96|377.26|379.07|377.37|378.95|377.25|20
1730967700000|2024-11-07 08:21:40|378.95|377.25|378.57|376.87|378.95|377.25|378.47|376.77|19
1730967710000|2024-11-07 08:21:50|378.58|376.88|378.59|376.89|378.71|377.01|378.56|376.86|23
1730967720000|2024-11-07 08:22:00|378.6|376.9|378.64|376.94|378.66|376.96|378.56|376.86|16
1730967730000|2024-11-07 08:22:10|378.65|376.95|378.84|377.14|378.84|377.14|378.64|376.94|20
1730967740000|2024-11-07 08:22:20|378.92|377.22|378.78|377.08|379.07|377.37|378.68|376.98|23
1730967750000|2024-11-07 08:22:30|378.79|377.09|378.6|376.9|378.79|377.09|378.6|376.9|18
1730967760000|2024-11-07 08:22:40|378.61|376.91|378.58|376.88|378.65|376.95|378.56|376.86|16
1730967770000|2024-11-07 08:22:50|378.57|376.87|378.47|376.77|378.57|376.87|378.45|376.75|16
1730967780000|2024-11-07 08:23:00|378.48|376.78|378.45|376.75|378.48|376.78|378.37|376.67|24
1730967790000|2024-11-07 08:23:10|378.43|376.73|378.27|376.57|378.46|376.76|378.27|376.57|14
1730967800000|2024-11-07 08:23:20|378.23|376.53|378.23|376.53|378.3|376.6|378.21|376.51|15
1730967810000|2024-11-07 08:23:30|378.22|376.52|377.93|376.23|378.22|376.52|377.93|376.23|15
1730967820000|2024-11-07 08:23:40|377.91|376.21|378.1|376.4|378.1|376.4|377.9|376.2|19
1730967830000|2024-11-07 08:23:50|378.09|376.39|378.08|376.38|378.1|376.4|377.99|376.29|18
1730967840000|2024-11-07 08:24:00|378.09|376.39|377.9|376.2|378.12|376.42|377.87|376.17|22
1730967850000|2024-11-07 08:24:10|377.91|376.21|377.95|376.25|378.04|376.34|377.87|376.17|19
1730967860000|2024-11-07 08:24:20|377.94|376.24|377.98|376.28|377.99|376.29|377.94|376.24|10
1730967870000|2024-11-07 08:24:30|377.96|376.26|377.96|376.26|378.16|376.46|377.95|376.25|20
1730967880000|2024-11-07 08:24:40|377.95|376.25|377.96|376.26|377.96|376.26|377.79|376.09|24
1730967890000|2024-11-07 08:24:50|377.95|376.25|377.97|376.27|377.98|376.28|377.94|376.24|7
1730967900000|2024-11-07 08:25:00|377.96|376.26|377.85|376.15|377.96|376.26|377.85|376.15|17
1730967910000|2024-11-07 08:25:10|377.83|376.13|377.79|376.09|377.83|376.13|377.68|375.98|19
1730967920000|2024-11-07 08:25:20|377.81|376.11|377.86|376.16|377.87|376.17|377.8|376.1|14
1730967930000|2024-11-07 08:25:30|377.85|376.15|377.79|376.09|377.86|376.16|377.79|376.09|10
1730967940000|2024-11-07 08:25:40|377.78|376.08|377.64|375.94|377.83|376.13|377.64|375.94|19
1730967950000|2024-11-07 08:25:50|377.65|375.95|377.7|376|377.71|376.01|377.63|375.93|10
1730967960000|2024-11-07 08:26:00|377.71|376.01|377.78|376.08|377.82|376.12|377.71|376.01|18
1730967970000|2024-11-07 08:26:10|377.77|376.07|378.1|376.4|378.25|376.55|377.77|376.07|15
1730967980000|2024-11-07 08:26:20|378.09|376.39|378.21|376.51|378.27|376.57|378.07|376.37|15
1730967990000|2024-11-07 08:26:30|378.19|376.49|378.01|376.31|378.19|376.49|378.01|376.31|17
1730968000000|2024-11-07 08:26:40|378.02|376.32|378.18|376.48|378.23|376.53|377.98|376.28|20
1730968010000|2024-11-07 08:26:50|378.19|376.49|378.01|376.31|378.19|376.49|378.01|376.31|14
1730968020000|2024-11-07 08:27:00|378|376.3|378.12|376.42|378.12|376.42|377.98|376.28|17
1730968030000|2024-11-07 08:27:10|378.11|376.41|378.2|376.5|378.23|376.53|378.07|376.37|11
1730968040000|2024-11-07 08:27:20|378.19|376.49|378.12|376.42|378.2|376.5|378.12|376.42|8
1730968050000|2024-11-07 08:27:30|378.09|376.39|377.99|376.29|378.13|376.43|377.98|376.28|14
1730968060000|2024-11-07 08:27:40|378|376.3|377.98|376.28|378.05|376.35|377.96|376.26|12
1730968070000|2024-11-07 08:27:50|377.99|376.29|377.87|376.17|378.06|376.36|377.86|376.16|17
1730968080000|2024-11-07 08:28:00|377.88|376.18|377.88|376.18|377.88|376.18|377.78|376.08|11
1730968090000|2024-11-07 08:28:10|377.89|376.19|378.01|376.31|378.04|376.34|377.84|376.14|12
1730968100000|2024-11-07 08:28:20|378|376.3|378.11|376.41|378.13|376.43|377.98|376.28|9
1730968110000|2024-11-07 08:28:30|378.1|376.4|377.97|376.27|378.1|376.4|377.97|376.27|10
1730968120000|2024-11-07 08:28:40|378.01|376.31|378.21|376.51|378.21|376.51|378.01|376.31|14
1730968130000|2024-11-07 08:28:50|378.19|376.49|378.11|376.41|378.19|376.49|378.11|376.41|5
1730968140000|2024-11-07 08:29:00|378.1|376.4|378.03|376.33|378.1|376.4|377.98|376.28|15
1730968150000|2024-11-07 08:29:10|378.05|376.35|378.01|376.31|378.09|376.39|378.01|376.31|15
1730968160000|2024-11-07 08:29:20|377.98|376.28|377.92|376.22|377.99|376.29|377.92|376.22|10
1730968170000|2024-11-07 08:29:30|377.91|376.21|378.07|376.37|378.09|376.39|377.91|376.21|12
1730968180000|2024-11-07 08:29:40|378.06|376.36|377.91|376.21|378.07|376.37|377.9|376.2|22
1730968190000|2024-11-07 08:29:50|377.9|376.2|377.81|376.11|377.9|376.2|377.78|376.08|12
1730968200000|2024-11-07 08:30:00|377.69|375.99|377.96|376.26|377.98|376.28|377.69|375.99|15
1730968210000|2024-11-07 08:30:10|377.95|376.25|378|376.3|378|376.3|377.91|376.21|12
1730968220000|2024-11-07 08:30:20|377.98|376.28|378.03|376.33|378.06|376.36|377.98|376.28|11
1730968230000|2024-11-07 08:30:30|378.05|376.35|377.94|376.24|378.14|376.44|377.94|376.24|16
1730968240000|2024-11-07 08:30:40|377.93|376.23|378.02|376.32|378.02|376.32|377.86|376.16|16
1730968250000|2024-11-07 08:30:50|378.12|376.42|378.19|376.49|378.21|376.51|378.11|376.41|14
1730968260000|2024-11-07 08:31:00|378.18|376.48|377.91|376.21|378.18|376.48|377.91|376.21|22
1730968270000|2024-11-07 08:31:10|377.9|376.2|377.79|376.09|377.9|376.2|377.76|376.06|20
1730968280000|2024-11-07 08:31:20|377.8|376.1|377.66|375.96|377.93|376.23|377.59|375.89|26
1730968290000|2024-11-07 08:31:30|377.62|375.92|377.57|375.87|377.77|376.07|377.57|375.87|25
1730968300000|2024-11-07 08:31:40|377.6|375.9|377.53|375.83|377.6|375.9|377.48|375.78|23
1730968310000|2024-11-07 08:31:50|377.5|375.8|377.61|375.91|377.61|375.91|377.49|375.79|17
1730968320000|2024-11-07 08:32:00|377.62|375.92|377.71|376.01|377.71|376.01|377.62|375.92|17
1730968330000|2024-11-07 08:32:10|377.7|376|377.43|375.73|377.7|376|377.34|375.64|20
1730968340000|2024-11-07 08:32:20|377.42|375.72|377.65|375.95|377.65|375.95|377.39|375.69|17
1730968350000|2024-11-07 08:32:30|377.66|375.96|377.65|375.95|377.66|375.96|377.56|375.86|18
1730968360000|2024-11-07 08:32:40|377.67|375.97|377.85|376.15|377.93|376.23|377.67|375.97|18
1730968370000|2024-11-07 08:32:50|377.84|376.14|377.67|375.97|377.84|376.14|377.61|375.91|17
1730968380000|2024-11-07 08:33:00|377.69|375.99|377.46|375.76|377.7|376|377.43|375.73|20
1730968390000|2024-11-07 08:33:10|377.45|375.75|377.42|375.72|377.45|375.75|377.42|375.72|3
1730968400000|2024-11-07 08:33:20|377.45|375.75|377.24|375.54|377.45|375.75|377.22|375.52|14
1730968410000|2024-11-07 08:33:30|377.25|375.55|377.42|375.72|377.52|375.82|377.22|375.52|25
1730968420000|2024-11-07 08:33:40|377.34|375.64|377.6|375.9|377.6|375.9|377.34|375.64|21
1730968430000|2024-11-07 08:33:50|377.61|375.91|377.74|376.04|377.77|376.07|377.61|375.91|13
1730968440000|2024-11-07 08:34:00|377.7|376|377.75|376.05|377.76|376.06|377.62|375.92|16
1730968450000|2024-11-07 08:34:10|377.77|376.07|377.77|376.07|377.81|376.11|377.68|375.98|16
1730968460000|2024-11-07 08:34:20|377.76|376.06|377.99|376.29|377.99|376.29|377.72|376.02|15
1730968470000|2024-11-07 08:34:30|377.97|376.27|377.82|376.12|377.98|376.28|377.8|376.1|16
1730968480000|2024-11-07 08:34:40|377.81|376.11|377.8|376.1|377.83|376.13|377.77|376.07|13
1730968490000|2024-11-07 08:34:50|377.78|376.08|377.99|376.29|378.02|376.32|377.78|376.08|16
1730968500000|2024-11-07 08:35:00|377.96|376.26|377.83|376.13|377.97|376.27|377.8|376.1|16
1730968510000|2024-11-07 08:35:10|377.77|376.07|377.97|376.27|377.97|376.27|377.77|376.07|18
1730968520000|2024-11-07 08:35:20|377.98|376.28|377.82|376.12|377.98|376.28|377.76|376.06|20
1730968530000|2024-11-07 08:35:30|377.87|376.17|377.91|376.21|377.93|376.23|377.79|376.09|22
1730968540000|2024-11-07 08:35:40|377.87|376.17|377.8|376.1|377.89|376.19|377.79|376.09|13
1730968550000|2024-11-07 08:35:50|377.81|376.11|377.72|376.02|377.9|376.2|377.65|375.95|23
1730968560000|2024-11-07 08:36:00|377.73|376.03|377.88|376.18|377.89|376.19|377.73|376.03|21
1730968570000|2024-11-07 08:36:10|377.91|376.21|377.87|376.17|377.94|376.24|377.81|376.11|19
1730968580000|2024-11-07 08:36:20|377.81|376.11|377.91|376.21|377.93|376.23|377.81|376.11|16
1730968590000|2024-11-07 08:36:30|377.85|376.15|377.65|375.95|377.85|376.15|377.64|375.94|16
1730968600000|2024-11-07 08:36:40|377.63|375.93|377.66|375.96|377.69|375.99|377.63|375.93|9
1730968610000|2024-11-07 08:36:50|377.63|375.93|377.69|375.99|377.69|375.99|377.62|375.92|9
1730968620000|2024-11-07 08:37:00|377.68|375.98|377.68|375.98|377.69|375.99|377.66|375.96|10
1730968630000|2024-11-07 08:37:10|377.69|375.99|377.43|375.73|377.69|375.99|377.43|375.73|18
1730968640000|2024-11-07 08:37:20|377.42|375.72|377.39|375.69|377.42|375.72|377.35|375.65|16
1730968650000|2024-11-07 08:37:30|377.36|375.66|377.45|375.75|377.45|375.75|377.36|375.66|7
1730968660000|2024-11-07 08:37:40|377.55|375.85|377.48|375.78|377.55|375.85|377.47|375.77|12
1730968670000|2024-11-07 08:37:50|377.49|375.79|377.65|375.95|377.67|375.97|377.49|375.79|10
1730968680000|2024-11-07 08:38:00|377.66|375.96|377.67|375.97|377.69|375.99|377.41|375.71|22
1730968690000|2024-11-07 08:38:10|377.65|375.95|377.61|375.91|377.76|376.06|377.59|375.89|21
1730968700000|2024-11-07 08:38:20|377.6|375.9|377.83|376.13|377.84|376.14|377.57|375.87|15
1730968710000|2024-11-07 08:38:30|377.82|376.12|377.76|376.06|377.82|376.12|377.75|376.05|17
1730968720000|2024-11-07 08:38:40|377.73|376.03|377.78|376.08|377.82|376.12|377.68|375.98|17
1730968730000|2024-11-07 08:38:50|377.8|376.1|377.6|375.9|377.8|376.1|377.59|375.89|18
1730968740000|2024-11-07 08:39:00|377.56|375.86|377.65|375.95|377.69|375.99|377.55|375.85|24
1730968750000|2024-11-07 08:39:10|377.66|375.96|377.68|375.98|377.71|376.01|377.62|375.92|12
1730968760000|2024-11-07 08:39:20|377.67|375.97|377.67|375.97|377.68|375.98|377.66|375.96|5
1730968770000|2024-11-07 08:39:30|377.64|375.94|377.67|375.97|377.7|376|377.64|375.94|17
1730968780000|2024-11-07 08:39:40|377.69|375.99|377.65|375.95|377.69|375.99|377.65|375.95|7
1730968790000|2024-11-07 08:39:50|377.63|375.93|377.67|375.97|377.68|375.98|377.62|375.92|18
1730968800000|2024-11-07 08:40:00|377.68|375.98|377.32|375.62|377.68|375.98|377.32|375.62|24
1730968810000|2024-11-07 08:40:10|377.33|375.63|377.25|375.55|377.35|375.65|377.19|375.49|17
1730968820000|2024-11-07 08:40:20|377.24|375.54|377.2|375.5|377.26|375.56|377.19|375.49|21
1730968830000|2024-11-07 08:40:30|377.18|375.48|377.24|375.54|377.26|375.56|377.16|375.46|9
1730968840000|2024-11-07 08:40:40|377.21|375.51|377.41|375.71|377.43|375.73|377.21|375.51|19
1730968850000|2024-11-07 08:40:50|377.42|375.72|377.46|375.76|377.47|375.77|377.4|375.7|15
1730968860000|2024-11-07 08:41:00|377.45|375.75|377.37|375.67|377.45|375.75|377.35|375.65|20
1730968870000|2024-11-07 08:41:10|377.38|375.68|377.37|375.67|377.39|375.69|377.33|375.63|20
1730968880000|2024-11-07 08:41:20|377.38|375.68|377.33|375.63|377.38|375.68|377.3|375.6|11
1730968890000|2024-11-07 08:41:30|377.34|375.64|377.37|375.67|377.38|375.68|377.33|375.63|11
1730968900000|2024-11-07 08:41:40|377.38|375.68|377.44|375.74|377.45|375.75|377.38|375.68|8
1730968910000|2024-11-07 08:41:50|377.46|375.76|377.49|375.79|377.52|375.82|377.46|375.76|7
1730968920000|2024-11-07 08:42:00|377.5|375.8|377.47|375.77|377.5|375.8|377.43|375.73|19
1730968930000|2024-11-07 08:42:10|377.54|375.84|377.6|375.9|377.63|375.93|377.5|375.8|10
1730968940000|2024-11-07 08:42:20|377.54|375.84|377.53|375.83|377.59|375.89|377.53|375.83|10
1730968950000|2024-11-07 08:42:30|377.55|375.85|377.46|375.76|377.57|375.87|377.46|375.76|12
1730968960000|2024-11-07 08:42:40|377.47|375.77|377.48|375.78|377.48|375.78|377.38|375.68|15
1730968970000|2024-11-07 08:42:50|377.49|375.79|377.47|375.77|377.5|375.8|377.47|375.77|12
1730968980000|2024-11-07 08:43:00|377.44|375.74|377.45|375.75|377.48|375.78|377.43|375.73|17
1730968990000|2024-11-07 08:43:10|377.46|375.76|377.4|375.7|377.5|375.8|377.39|375.69|18
1730969000000|2024-11-07 08:43:20|377.42|375.72|377.4|375.7|377.42|375.72|377.4|375.7|5
1730969010000|2024-11-07 08:43:30|377.39|375.69|377.39|375.69|377.4|375.7|377.39|375.69|3
1730969020000|2024-11-07 08:43:40|377.4|375.7|377.39|375.69|377.4|375.7|377.39|375.69|4
1730969030000|2024-11-07 08:43:50|377.34|375.64|377.41|375.71|377.42|375.72|377.33|375.63|7
1730969040000|2024-11-07 08:44:00|377.42|375.72|377.48|375.78|377.49|375.79|377.39|375.69|11
1730969050000|2024-11-07 08:44:10|377.45|375.75|377.46|375.76|377.47|375.77|377.45|375.75|3
1730969070000|2024-11-07 08:44:30|377.49|375.79|377.49|375.79|377.49|375.79|377.49|375.79|1
1730969080000|2024-11-07 08:44:40|377.48|375.78|377.44|375.74|377.5|375.8|377.44|375.74|10
1730969090000|2024-11-07 08:44:50|377.45|375.75|377.47|375.77|377.52|375.82|377.44|375.74|18
1730969100000|2024-11-07 08:45:00|377.49|375.79|377.38|375.68|377.5|375.8|377.38|375.68|15
1730969110000|2024-11-07 08:45:10|377.39|375.69|377.44|375.74|377.49|375.79|377.39|375.69|13
1730969120000|2024-11-07 08:45:20|377.41|375.71|377.5|375.8|377.51|375.81|377.35|375.65|16
1730969130000|2024-11-07 08:45:30|377.52|375.82|377.52|375.82|377.52|375.82|377.46|375.76|22
1730969140000|2024-11-07 08:45:40|377.69|375.99|377.74|376.04|377.8|376.1|377.69|375.99|11
1730969150000|2024-11-07 08:45:50|377.78|376.08|377.82|376.12|377.82|376.12|377.74|376.04|9
1730969180000|2024-11-07 08:46:20|377.83|376.13|377.9|376.2|377.9|376.2|377.83|376.13|8
1730969190000|2024-11-07 08:46:30|377.84|376.14|377.83|376.13|377.84|376.14|377.83|376.13|2
1730969200000|2024-11-07 08:46:40|377.84|376.14|377.82|376.12|377.84|376.14|377.82|376.12|2
1730969220000|2024-11-07 08:47:00|377.79|376.09|377.8|376.1|377.8|376.1|377.78|376.08|14
1730969230000|2024-11-07 08:47:10|377.79|376.09|377.8|376.1|377.8|376.1|377.79|376.09|2
1730969240000|2024-11-07 08:47:20|377.81|376.11|377.82|376.12|377.82|376.12|377.81|376.11|2
1730969270000|2024-11-07 08:47:50|377.93|376.23|378.04|376.34|378.04|376.34|377.93|376.23|2
1730969290000|2024-11-07 08:48:10|378.01|376.31|378.01|376.31|378.01|376.31|378.01|376.31|1
1730969300000|2024-11-07 08:48:20|378|376.3|378.04|376.34|378.04|376.34|378|376.3|6
1730969310000|2024-11-07 08:48:30|378.03|376.33|378.01|376.31|378.03|376.33|378|376.3|14
1730969320000|2024-11-07 08:48:40|378|376.3|378.04|376.34|378.04|376.34|378|376.3|10
1730969340000|2024-11-07 08:49:00|378.03|376.33|378.02|376.32|378.03|376.33|378.02|376.32|2
1730969370000|2024-11-07 08:49:30|378.03|376.33|378.03|376.33|378.03|376.33|378.02|376.32|17
1730969380000|2024-11-07 08:49:40|378.04|376.34|378.04|376.34|378.04|376.34|378.03|376.33|3
1730969400000|2024-11-07 08:50:00|378.01|376.31|378.01|376.31|378.01|376.31|378.01|376.31|1
1730969410000|2024-11-07 08:50:10|378.02|376.32|377.8|376.1|378.02|376.32|377.8|376.1|9
1730969420000|2024-11-07 08:50:20|377.71|376.01|377.71|376.01|377.73|376.03|377.69|375.99|13
1730969430000|2024-11-07 08:50:30|377.73|376.03|377.71|376.01|377.73|376.03|377.67|375.97|12
1730969440000|2024-11-07 08:50:40|377.78|376.08|377.93|376.23|377.98|376.28|377.78|376.08|24
1730969450000|2024-11-07 08:50:50|377.95|376.25|378.11|376.41|378.13|376.43|377.92|376.22|22
1730969460000|2024-11-07 08:51:00|378.12|376.42|378.09|376.39|378.12|376.42|378.08|376.38|11
1730969470000|2024-11-07 08:51:10|378.08|376.38|378.02|376.32|378.08|376.38|378.01|376.31|10
1730969480000|2024-11-07 08:51:20|378|376.3|378.02|376.32|378.02|376.32|378|376.3|2
1730969490000|2024-11-07 08:51:30|378.03|376.33|378.14|376.44|378.19|376.49|378.03|376.33|12
1730969500000|2024-11-07 08:51:40|378.15|376.45|378.34|376.64|378.37|376.67|378.15|376.45|20
1730969510000|2024-11-07 08:51:50|378.33|376.63|378.19|376.49|378.33|376.63|378.19|376.49|8
1730969520000|2024-11-07 08:52:00|378.2|376.5|378.18|376.48|378.28|376.58|378.18|376.48|16
1730969530000|2024-11-07 08:52:10|378.19|376.49|378.25|376.55|378.26|376.56|378.19|376.49|14
1730969540000|2024-11-07 08:52:20|378.24|376.54|378.2|376.5|378.25|376.55|378.2|376.5|5
1730969550000|2024-11-07 08:52:30|378.21|376.51|378.24|376.54|378.32|376.62|378.21|376.51|16
1730969560000|2024-11-07 08:52:40|378.25|376.55|378.26|376.56|378.29|376.59|378.23|376.53|27
1730969570000|2024-11-07 08:52:50|378.28|376.58|378.32|376.62|378.34|376.64|378.24|376.54|15
1730969580000|2024-11-07 08:53:00|378.33|376.63|378.32|376.62|378.35|376.65|378.32|376.62|9
1730969590000|2024-11-07 08:53:10|378.34|376.64|378.4|376.7|378.41|376.71|378.34|376.64|9
1730969600000|2024-11-07 08:53:20|378.39|376.69|378.41|376.71|378.41|376.71|378.39|376.69|3
1730969610000|2024-11-07 08:53:30|378.36|376.66|378.34|376.64|378.36|376.66|378.34|376.64|2
1730969620000|2024-11-07 08:53:40|378.33|376.63|378.24|376.54|378.33|376.63|378.24|376.54|11
1730969630000|2024-11-07 08:53:50|378.25|376.55|378.28|376.58|378.28|376.58|378.24|376.54|8
1730969640000|2024-11-07 08:54:00|378.27|376.57|378.34|376.64|378.38|376.68|378.27|376.57|8
1730969650000|2024-11-07 08:54:10|378.33|376.63|378.34|376.64|378.34|376.64|378.32|376.62|8
1730969660000|2024-11-07 08:54:20|378.35|376.65|378.41|376.71|378.41|376.71|378.3|376.6|11
1730969670000|2024-11-07 08:54:30|378.42|376.72|378.42|376.72|378.42|376.72|378.42|376.72|1
1730969680000|2024-11-07 08:54:40|378.41|376.71|378.41|376.71|378.41|376.71|378.41|376.71|1
1730969720000|2024-11-07 08:55:20|378.42|376.72|378.42|376.72|378.44|376.74|378.41|376.71|5
1730969730000|2024-11-07 08:55:30|378.44|376.74|378.91|377.21|378.91|377.21|378.44|376.74|11
1730969740000|2024-11-07 08:55:40|378.9|377.2|378.9|377.2|378.94|377.24|378.89|377.19|9
1730969750000|2024-11-07 08:55:50|378.91|377.21|378.75|377.05|378.91|377.21|378.74|377.04|23
1730969760000|2024-11-07 08:56:00|378.74|377.04|378.58|376.88|378.77|377.07|378.58|376.88|23
1730969770000|2024-11-07 08:56:10|378.6|376.9|378.6|376.9|378.62|376.92|378.56|376.86|22
1730969780000|2024-11-07 08:56:20|378.59|376.89|378.7|377|378.76|377.06|378.59|376.89|18
1730969790000|2024-11-07 08:56:30|378.69|376.99|378.74|377.04|378.77|377.07|378.69|376.99|11
1730969800000|2024-11-07 08:56:40|378.73|377.03|378.74|377.04|378.76|377.06|378.73|377.03|11
1730969810000|2024-11-07 08:56:50|378.76|377.06|378.74|377.04|378.76|377.06|378.74|377.04|4
1730969820000|2024-11-07 08:57:00|378.76|377.06|378.7|377|378.78|377.08|378.69|376.99|10
1730969830000|2024-11-07 08:57:10|378.71|377.01|378.71|377.01|378.72|377.02|378.7|377|4
1730969840000|2024-11-07 08:57:20|378.7|377|378.68|376.98|378.73|377.03|378.68|376.98|6
1730969850000|2024-11-07 08:57:30|378.71|377.01|378.59|376.89|378.71|377.01|378.59|376.89|7
1730969860000|2024-11-07 08:57:40|378.6|376.9|378.72|377.02|378.73|377.03|378.59|376.89|10
1730969870000|2024-11-07 08:57:50|378.73|377.03|378.76|377.06|378.78|377.08|378.73|377.03|6
1730969880000|2024-11-07 08:58:00|378.73|377.03|378.87|377.17|378.88|377.18|378.73|377.03|18
1730969890000|2024-11-07 08:58:10|378.89|377.19|378.93|377.23|378.95|377.25|378.88|377.18|15
1730969900000|2024-11-07 08:58:20|378.94|377.24|378.87|377.17|378.95|377.25|378.86|377.16|17
1730969910000|2024-11-07 08:58:30|378.89|377.19|378.79|377.09|378.89|377.19|378.78|377.08|13
1730969920000|2024-11-07 08:58:40|378.78|377.08|378.7|377|378.8|377.1|378.69|376.99|11
1730969930000|2024-11-07 08:58:50|378.71|377.01|378.63|376.93|378.71|377.01|378.63|376.93|7
1730969940000|2024-11-07 08:59:00|378.64|376.94|378.55|376.85|378.64|376.94|378.55|376.85|17
1730969950000|2024-11-07 08:59:10|378.56|376.86|378.55|376.85|378.64|376.94|378.55|376.85|21
1730969960000|2024-11-07 08:59:20|378.57|376.87|378.61|376.91|378.62|376.92|378.57|376.87|11
1730969970000|2024-11-07 08:59:30|378.63|376.93|378.75|377.05|378.76|377.06|378.6|376.9|13
1730969980000|2024-11-07 08:59:40|378.76|377.06|378.77|377.07|378.79|377.09|378.73|377.03|16
1730969990000|2024-11-07 08:59:50|378.76|377.06|378.91|377.21|378.93|377.23|378.75|377.05|14
1730970000000|2024-11-07 09:00:00|378.93|377.23|378.84|377.14|378.95|377.25|378.84|377.14|14
1730970010000|2024-11-07 09:00:10|378.8|377.1|378.7|377|378.9|377.2|378.7|377|17
1730970020000|2024-11-07 09:00:20|378.68|376.98|378.84|377.14|378.85|377.15|378.66|376.96|14
1730970030000|2024-11-07 09:00:30|378.87|377.17|378.93|377.23|379.04|377.34|378.84|377.14|18
1730970040000|2024-11-07 09:00:40|378.92|377.22|378.81|377.11|378.93|377.23|378.8|377.1|13
1730970050000|2024-11-07 09:00:50|378.8|377.1|378.78|377.08|378.82|377.12|378.77|377.07|14
1730970060000|2024-11-07 09:01:00|378.73|377.03|378.48|376.78|378.73|377.03|378.48|376.78|15
1730970070000|2024-11-07 09:01:10|378.47|376.77|378.24|376.54|378.47|376.77|378.24|376.54|18
1730970080000|2024-11-07 09:01:20|378.23|376.53|378.18|376.48|378.29|376.59|378.13|376.43|18
1730970090000|2024-11-07 09:01:30|378.19|376.49|378.17|376.47|378.2|376.5|378.16|376.46|10
1730970100000|2024-11-07 09:01:40|378.18|376.48|378.12|376.42|378.19|376.49|378.1|376.4|13
1730970110000|2024-11-07 09:01:50|378.13|376.43|378.14|376.44|378.16|376.46|378.1|376.4|17
1730970120000|2024-11-07 09:02:00|378.15|376.45|378.1|376.4|378.16|376.46|378.1|376.4|13
1730970130000|2024-11-07 09:02:10|378.12|376.42|378.01|376.31|378.13|376.43|378.01|376.31|14
1730970140000|2024-11-07 09:02:20|377.98|376.28|377.96|376.26|378.01|376.31|377.94|376.24|17
1730970150000|2024-11-07 09:02:30|377.93|376.23|378|376.3|378|376.3|377.91|376.21|15
1730970160000|2024-11-07 09:02:40|377.98|376.28|377.96|376.26|378|376.3|377.89|376.19|17
1730970170000|2024-11-07 09:02:50|377.95|376.25|377.96|376.26|377.97|376.27|377.91|376.21|15
1730970180000|2024-11-07 09:03:00|377.95|376.25|377.93|376.23|377.98|376.28|377.92|376.22|12
1730970190000|2024-11-07 09:03:10|377.84|376.14|377.81|376.11|377.85|376.15|377.81|376.11|7
1730970200000|2024-11-07 09:03:20|377.83|376.13|377.9|376.2|377.93|376.23|377.81|376.11|18
1730970210000|2024-11-07 09:03:30|377.89|376.19|377.95|376.25|377.95|376.25|377.86|376.16|12
1730970220000|2024-11-07 09:03:40|377.94|376.24|377.82|376.12|377.94|376.24|377.82|376.12|16
1730970230000|2024-11-07 09:03:50|377.79|376.09|377.76|376.06|377.81|376.11|377.76|376.06|13
1730970240000|2024-11-07 09:04:00|377.75|376.05|377.64|375.94|377.76|376.06|377.64|375.94|12
1730970250000|2024-11-07 09:04:10|377.65|375.95|377.58|375.88|377.65|375.95|377.55|375.85|9
1730970260000|2024-11-07 09:04:20|377.56|375.86|377.48|375.78|377.58|375.88|377.47|375.77|11
1730970270000|2024-11-07 09:04:30|377.5|375.8|377.53|375.83|377.53|375.83|377.49|375.79|16
1730970280000|2024-11-07 09:04:40|377.52|375.82|377.51|375.81|377.54|375.84|377.49|375.79|16
1730970290000|2024-11-07 09:04:50|377.55|375.85|377.53|375.83|377.55|375.85|377.5|375.8|14
1730970300000|2024-11-07 09:05:00|377.54|375.84|377.77|376.07|377.77|376.07|377.53|375.83|22
1730970310000|2024-11-07 09:05:10|377.82|376.12|377.76|376.06|377.82|376.12|377.76|376.06|13
1730970320000|2024-11-07 09:05:20|377.77|376.07|377.72|376.02|377.77|376.07|377.67|375.97|12
1730970330000|2024-11-07 09:05:30|377.73|376.03|377.76|376.06|377.76|376.06|377.68|375.98|15
1730970340000|2024-11-07 09:05:40|377.75|376.05|377.81|376.11|377.83|376.13|377.71|376.01|19
1730970350000|2024-11-07 09:05:50|377.83|376.13|377.99|376.29|377.99|376.29|377.83|376.13|9
1730970360000|2024-11-07 09:06:00|377.98|376.28|377.96|376.26|377.99|376.29|377.94|376.24|20
1730970370000|2024-11-07 09:06:10|377.95|376.25|377.99|376.29|378|376.3|377.87|376.17|18
1730970380000|2024-11-07 09:06:20|378.02|376.32|378.02|376.32|378.03|376.33|378.01|376.31|8
1730970390000|2024-11-07 09:06:30|378.03|376.33|378.12|376.42|378.14|376.44|378.03|376.33|12
1730970400000|2024-11-07 09:06:40|378.13|376.43|378.05|376.35|378.14|376.44|378.02|376.32|18
1730970410000|2024-11-07 09:06:50|378.04|376.34|378.01|376.31|378.04|376.34|377.98|376.28|17
1730970420000|2024-11-07 09:07:00|378|376.3|377.9|376.2|378.01|376.31|377.9|376.2|14
1730970430000|2024-11-07 09:07:10|377.86|376.16|377.8|376.1|377.87|376.17|377.8|376.1|7
1730970440000|2024-11-07 09:07:20|377.78|376.08|377.85|376.15|377.86|376.16|377.74|376.04|14
1730970450000|2024-11-07 09:07:30|377.84|376.14|377.85|376.15|377.86|376.16|377.81|376.11|6
1730970460000|2024-11-07 09:07:40|377.84|376.14|377.8|376.1|377.91|376.21|377.8|376.1|10
1730970470000|2024-11-07 09:07:50|377.79|376.09|377.8|376.1|377.8|376.1|377.78|376.08|4
1730970480000|2024-11-07 09:08:00|377.79|376.09|377.82|376.12|377.82|376.12|377.73|376.03|9
1730970490000|2024-11-07 09:08:10|377.84|376.14|377.81|376.11|377.85|376.15|377.73|376.03|21
1730970500000|2024-11-07 09:08:20|377.8|376.1|377.83|376.13|377.83|376.13|377.79|376.09|12
1730970510000|2024-11-07 09:08:30|377.89|376.19|377.87|376.17|377.91|376.21|377.86|376.16|22
1730970520000|2024-11-07 09:08:40|377.86|376.16|377.88|376.18|377.89|376.19|377.84|376.14|12
1730970530000|2024-11-07 09:08:50|377.91|376.21|378.02|376.32|378.06|376.36|377.9|376.2|12
1730970540000|2024-11-07 09:09:00|378.01|376.31|377.99|376.29|378.04|376.34|377.95|376.25|14
1730970550000|2024-11-07 09:09:10|377.97|376.27|377.87|376.17|377.97|376.27|377.86|376.16|14
1730970560000|2024-11-07 09:09:20|377.88|376.18|377.75|376.05|377.88|376.18|377.75|376.05|13
1730970570000|2024-11-07 09:09:30|377.76|376.06|377.79|376.09|377.79|376.09|377.75|376.05|9
1730970580000|2024-11-07 09:09:40|377.8|376.1|377.88|376.18|377.88|376.18|377.8|376.1|8
1730970590000|2024-11-07 09:09:50|377.87|376.17|377.86|376.16|377.88|376.18|377.85|376.15|10
1730970600000|2024-11-07 09:10:00|377.85|376.15|377.76|376.06|377.85|376.15|377.76|376.06|7
1730970610000|2024-11-07 09:10:10|377.77|376.07|377.77|376.07|377.85|376.15|377.75|376.05|27
1730970620000|2024-11-07 09:10:20|377.78|376.08|377.89|376.19|377.89|376.19|377.78|376.08|9
1730970640000|2024-11-07 09:10:40|377.9|376.2|377.79|376.09|377.9|376.2|377.78|376.08|7
1730970650000|2024-11-07 09:10:50|377.78|376.08|377.77|376.07|377.81|376.11|377.75|376.05|19
1730970660000|2024-11-07 09:11:00|377.78|376.08|377.65|375.95|377.78|376.08|377.61|375.91|12
1730970670000|2024-11-07 09:11:10|377.85|376.15|378.15|376.45|378.15|376.45|377.85|376.15|5
1730970700000|2024-11-07 09:11:40|378.12|376.42|377.99|376.29|378.12|376.42|377.99|376.29|5
1730970710000|2024-11-07 09:11:50|377.93|376.23|377.98|376.28|377.98|376.28|377.92|376.22|8
1730970720000|2024-11-07 09:12:00|377.99|376.29|377.86|376.16|378|376.3|377.86|376.16|21
1730970730000|2024-11-07 09:12:10|377.85|376.15|377.83|376.13|377.88|376.18|377.82|376.12|14
1730970740000|2024-11-07 09:12:20|377.82|376.12|377.76|376.06|377.82|376.12|377.74|376.04|16
1730970750000|2024-11-07 09:12:30|377.75|376.05|377.66|375.96|377.75|376.05|377.65|375.95|12
1730970760000|2024-11-07 09:12:40|377.65|375.95|377.66|375.96|377.67|375.97|377.65|375.95|12
1730970770000|2024-11-07 09:12:50|377.65|375.95|377.77|376.07|377.78|376.08|377.64|375.94|11
1730970780000|2024-11-07 09:13:00|377.76|376.06|377.79|376.09|377.79|376.09|377.76|376.06|10
1730970790000|2024-11-07 09:13:10|377.74|376.04|377.73|376.03|377.74|376.04|377.73|376.03|6
1730970800000|2024-11-07 09:13:20|377.74|376.04|377.67|375.97|377.74|376.04|377.61|375.91|20
1730970810000|2024-11-07 09:13:30|377.68|375.98|377.7|376|377.71|376.01|377.67|375.97|13
1730970820000|2024-11-07 09:13:40|377.69|375.99|377.67|375.97|377.7|376|377.67|375.97|9
1730970830000|2024-11-07 09:13:50|377.69|375.99|377.67|375.97|377.69|375.99|377.67|375.97|3
1730970840000|2024-11-07 09:14:00|377.69|375.99|377.69|375.99|377.69|375.99|377.68|375.98|3
1730970850000|2024-11-07 09:14:10|377.68|375.98|377.68|375.98|377.7|376|377.68|375.98|4
1730970860000|2024-11-07 09:14:20|377.67|375.97|377.71|376.01|377.72|376.02|377.67|375.97|19
1730970870000|2024-11-07 09:14:30|377.64|375.94|377.61|375.91|377.64|375.94|377.61|375.91|17
1730970880000|2024-11-07 09:14:40|377.6|375.9|377.73|376.03|377.74|376.04|377.6|375.9|10
1730970890000|2024-11-07 09:14:50|377.72|376.02|377.75|376.05|377.76|376.06|377.7|376|10
1730970900000|2024-11-07 09:15:00|377.74|376.04|378.03|376.33|378.03|376.33|377.73|376.03|11
1730970910000|2024-11-07 09:15:10|378.02|376.32|378.02|376.32|378.03|376.33|378.01|376.31|11
1730970920000|2024-11-07 09:15:20|378.01|376.31|377.94|376.24|378.02|376.32|377.94|376.24|18
1730970930000|2024-11-07 09:15:30|377.96|376.26|378.01|376.31|378.01|376.31|377.9|376.2|20
1730970940000|2024-11-07 09:15:40|377.98|376.28|377.82|376.12|377.99|376.29|377.8|376.1|17
1730970950000|2024-11-07 09:15:50|377.81|376.11|377.77|376.07|377.81|376.11|377.76|376.06|7
1730970960000|2024-11-07 09:16:00|377.78|376.08|377.73|376.03|377.78|376.08|377.73|376.03|21
1730970970000|2024-11-07 09:16:10|377.74|376.04|377.8|376.1|377.8|376.1|377.74|376.04|6
1730970980000|2024-11-07 09:16:20|377.78|376.08|377.73|376.03|377.78|376.08|377.68|375.98|14
1730970990000|2024-11-07 09:16:30|377.7|376|377.68|375.98|377.73|376.03|377.68|375.98|20
1730971000000|2024-11-07 09:16:40|377.66|375.96|377.53|375.83|377.66|375.96|377.53|375.83|10
1730971010000|2024-11-07 09:16:50|377.54|375.84|377.53|375.83|377.54|375.84|377.53|375.83|2
1730971020000|2024-11-07 09:17:00|377.5|375.8|377.43|375.73|377.51|375.81|377.4|375.7|7
1730971030000|2024-11-07 09:17:10|377.41|375.71|377.21|375.51|377.42|375.72|377.19|375.49|16
1730971040000|2024-11-07 09:17:20|377.22|375.52|377.17|375.47|377.23|375.53|377.17|375.47|10
1730971050000|2024-11-07 09:17:30|377.18|375.48|377.27|375.57|377.28|375.58|377.18|375.48|13
1730971060000|2024-11-07 09:17:40|377.26|375.56|377.29|375.59|377.3|375.6|377.26|375.56|10
1730971070000|2024-11-07 09:17:50|377.3|375.6|377.3|375.6|377.3|375.6|377.27|375.57|4
1730971090000|2024-11-07 09:18:10|377.4|375.7|377.23|375.53|377.4|375.7|377.23|375.53|7
1730971100000|2024-11-07 09:18:20|377.24|375.54|377.24|375.54|377.24|375.54|377.24|375.54|1
1730971110000|2024-11-07 09:18:30|377.25|375.55|377.16|375.46|377.25|375.55|377.16|375.46|18
1730971120000|2024-11-07 09:18:40|377.14|375.44|377.23|375.53|377.25|375.55|377.14|375.44|7
1730971130000|2024-11-07 09:18:50|377.22|375.52|377.12|375.42|377.22|375.52|377.08|375.38|10
1730971140000|2024-11-07 09:19:00|377.13|375.43|377.07|375.37|377.15|375.45|377.06|375.36|18
1730971150000|2024-11-07 09:19:10|377.06|375.36|377.04|375.34|377.06|375.36|377.04|375.34|3
1730971160000|2024-11-07 09:19:20|377.05|375.35|377.04|375.34|377.05|375.35|377.04|375.34|2
1730971170000|2024-11-07 09:19:30|377.05|375.35|377.04|375.34|377.05|375.35|377.04|375.34|10
1730971180000|2024-11-07 09:19:40|377.05|375.35|377.04|375.34|377.05|375.35|377.04|375.34|2
1730971190000|2024-11-07 09:19:50|377.05|375.35|377.05|375.35|377.05|375.35|377.04|375.34|7
1730971200000|2024-11-07 09:20:00|377.04|375.34|377.05|375.35|377.05|375.35|377.04|375.34|4
1730971210000|2024-11-07 09:20:10|377.06|375.36|377.06|375.36|377.06|375.36|377.06|375.36|1
1730971230000|2024-11-07 09:20:30|377.05|375.35|377.06|375.36|377.06|375.36|377.05|375.35|2
1730971240000|2024-11-07 09:20:40|377.03|375.33|377.03|375.33|377.03|375.33|377.03|375.33|1
1730971250000|2024-11-07 09:20:50|377.01|375.31|377.06|375.36|377.06|375.36|377.01|375.31|9
1730971310000|2024-11-07 09:21:50|377.04|375.34|377.03|375.33|377.04|375.34|377.03|375.33|2
1730971320000|2024-11-07 09:22:00|377.02|375.32|377.03|375.33|377.03|375.33|377.02|375.32|2
1730971340000|2024-11-07 09:22:20|377.02|375.32|377.04|375.34|377.04|375.34|377.02|375.32|3
1730971350000|2024-11-07 09:22:30|377.03|375.33|376.98|375.28|377.04|375.34|376.94|375.24|7
1730971360000|2024-11-07 09:22:40|376.96|375.26|376.87|375.17|376.97|375.27|376.85|375.15|10
1730971370000|2024-11-07 09:22:50|376.86|375.16|376.86|375.16|376.86|375.16|376.86|375.16|1
1730971380000|2024-11-07 09:23:00|376.85|375.15|376.81|375.11|376.85|375.15|376.77|375.07|11
1730971390000|2024-11-07 09:23:10|376.8|375.1|376.81|375.11|376.81|375.11|376.8|375.1|4
1730971400000|2024-11-07 09:23:20|376.82|375.12|376.83|375.13|376.83|375.13|376.81|375.11|4
1730971410000|2024-11-07 09:23:30|376.81|375.11|376.83|375.13|376.83|375.13|376.81|375.11|3
1730971430000|2024-11-07 09:23:50|376.84|375.14|376.84|375.14|376.84|375.14|376.84|375.14|1
1730971440000|2024-11-07 09:24:00|376.85|375.15|376.9|375.2|376.9|375.2|376.85|375.15|6
1730971450000|2024-11-07 09:24:10|376.83|375.13|377.15|375.45|377.15|375.45|376.83|375.13|3
1730971460000|2024-11-07 09:24:20|377.14|375.44|377.15|375.45|377.15|375.45|377.14|375.44|2
1730971470000|2024-11-07 09:24:30|377.12|375.42|376.98|375.28|377.12|375.42|376.98|375.28|6
1730971480000|2024-11-07 09:24:40|376.99|375.29|376.97|375.27|377.03|375.33|376.97|375.27|16
1730971490000|2024-11-07 09:24:50|377.02|375.32|377.04|375.34|377.07|375.37|376.98|375.28|15
1730971500000|2024-11-07 09:25:00|377.03|375.33|377.05|375.35|377.05|375.35|377.02|375.32|10
1730971510000|2024-11-07 09:25:10|377.03|375.33|377.14|375.44|377.14|375.44|377.02|375.32|5
1730971520000|2024-11-07 09:25:20|377.13|375.43|377.14|375.44|377.14|375.44|377.12|375.42|3
1730971530000|2024-11-07 09:25:30|377.08|375.38|377.02|375.32|377.08|375.38|377|375.3|12
1730971540000|2024-11-07 09:25:40|377.03|375.33|377.01|375.31|377.05|375.35|377|375.3|10
1730971550000|2024-11-07 09:25:50|377.04|375.34|377|375.3|377.04|375.34|377|375.3|14
1730971560000|2024-11-07 09:26:00|377.01|375.31|376.92|375.22|377.02|375.32|376.91|375.21|19
1730971570000|2024-11-07 09:26:10|376.96|375.26|376.92|375.22|376.96|375.26|376.91|375.21|24
1730971580000|2024-11-07 09:26:20|376.95|375.25|376.95|375.25|376.97|375.27|376.91|375.21|22
1730971590000|2024-11-07 09:26:30|376.96|375.26|377.04|375.34|377.04|375.34|376.95|375.25|11
1730971600000|2024-11-07 09:26:40|377.05|375.35|377.11|375.41|377.11|375.41|377|375.3|15
1730971610000|2024-11-07 09:26:50|377.09|375.39|377.09|375.39|377.11|375.41|377.06|375.36|11
1730971620000|2024-11-07 09:27:00|377.1|375.4|377.11|375.41|377.13|375.43|377.1|375.4|17
1730971630000|2024-11-07 09:27:10|377.09|375.39|377.11|375.41|377.12|375.42|377.09|375.39|8
1730971640000|2024-11-07 09:27:20|377.12|375.42|377.14|375.44|377.14|375.44|377.11|375.41|7
1730971650000|2024-11-07 09:27:30|377.15|375.45|377.15|375.45|377.15|375.45|377.15|375.45|1
1730971660000|2024-11-07 09:27:40|377.16|375.46|377.15|375.45|377.16|375.46|377.15|375.45|2
1730971680000|2024-11-07 09:28:00|377.16|375.46|377.15|375.45|377.17|375.47|377.15|375.45|3
1730971690000|2024-11-07 09:28:10|377.16|375.46|377.16|375.46|377.16|375.46|377.16|375.46|1
1730971700000|2024-11-07 09:28:20|377.17|375.47|377.17|375.47|377.18|375.48|377.15|375.45|5
1730971710000|2024-11-07 09:28:30|377.18|375.48|377.17|375.47|377.18|375.48|377.15|375.45|4
1730971720000|2024-11-07 09:28:40|377.18|375.48|377.33|375.63|377.33|375.63|377.18|375.48|5
1730971730000|2024-11-07 09:28:50|377.34|375.64|377.32|375.62|377.36|375.66|377.32|375.62|4
1730971740000|2024-11-07 09:29:00|377.33|375.63|377.35|375.65|377.36|375.66|377.32|375.62|8
1730971750000|2024-11-07 09:29:10|377.32|375.62|377.32|375.62|377.33|375.63|377.32|375.62|3
1730971790000|2024-11-07 09:29:50|377.3|375.6|377.3|375.6|377.32|375.62|377.3|375.6|3
1730971800000|2024-11-07 09:30:00|377.31|375.61|377.32|375.62|377.32|375.62|377.3|375.6|4
1730971810000|2024-11-07 09:30:10|377.31|375.61|377.3|375.6|377.31|375.61|377.3|375.6|2
1730971820000|2024-11-07 09:30:20|377.31|375.61|377.31|375.61|377.31|375.61|377.3|375.6|3
1730971830000|2024-11-07 09:30:30|377.3|375.6|377.23|375.53|377.3|375.6|377.23|375.53|3
1730971840000|2024-11-07 09:30:40|377.26|375.56|377.27|375.57|377.28|375.58|377.23|375.53|15
1730971850000|2024-11-07 09:30:50|377.24|375.54|377.19|375.49|377.24|375.54|377.19|375.49|9
1730971860000|2024-11-07 09:31:00|377.23|375.53|377.07|375.37|377.23|375.53|377.07|375.37|11
1730971870000|2024-11-07 09:31:10|377.08|375.38|377.21|375.51|377.22|375.52|377.05|375.35|17
1730971880000|2024-11-07 09:31:20|377.22|375.52|377.2|375.5|377.22|375.52|377.2|375.5|5
1730971890000|2024-11-07 09:31:30|377.21|375.51|377.32|375.62|377.32|375.62|377.21|375.51|4
1730971900000|2024-11-07 09:31:40|377.33|375.63|377.32|375.62|377.33|375.63|377.32|375.62|2
1730971920000|2024-11-07 09:32:00|377.31|375.61|377.32|375.62|377.32|375.62|377.31|375.61|4
1730971940000|2024-11-07 09:32:20|377.33|375.63|377.75|376.05|377.75|376.05|377.33|375.63|10
1730971950000|2024-11-07 09:32:30|377.76|376.06|377.73|376.03|377.78|376.08|377.71|376.01|11
1730971960000|2024-11-07 09:32:40|377.72|376.02|377.68|375.98|377.73|376.03|377.68|375.98|13
1730971970000|2024-11-07 09:32:50|377.69|375.99|377.59|375.89|377.72|376.02|377.59|375.89|8
1730971980000|2024-11-07 09:33:00|377.57|375.87|377.47|375.77|377.58|375.88|377.47|375.77|7
1730971990000|2024-11-07 09:33:10|377.46|375.76|377.34|375.64|377.46|375.76|377.34|375.64|13
1730972000000|2024-11-07 09:33:20|377.35|375.65|377.34|375.64|377.35|375.65|377.34|375.64|2
1730972010000|2024-11-07 09:33:30|377.32|375.62|377.33|375.63|377.33|375.63|377.29|375.59|19
1730972020000|2024-11-07 09:33:40|377.32|375.62|377.35|375.65|377.35|375.65|377.31|375.61|11
1730972030000|2024-11-07 09:33:50|377.36|375.66|377.33|375.63|377.37|375.67|377.33|375.63|12
1730972040000|2024-11-07 09:34:00|377.34|375.64|377.38|375.68|377.4|375.7|377.34|375.64|10
1730972050000|2024-11-07 09:34:10|377.4|375.7|377.38|375.68|377.4|375.7|377.35|375.65|16
1730972060000|2024-11-07 09:34:20|377.37|375.67|377.39|375.69|377.42|375.72|377.37|375.67|13
1730972070000|2024-11-07 09:34:30|377.38|375.68|377.41|375.71|377.41|375.71|377.38|375.68|3
1730972080000|2024-11-07 09:34:40|377.4|375.7|377.41|375.71|377.42|375.72|377.4|375.7|14
1730972090000|2024-11-07 09:34:50|377.4|375.7|377.42|375.72|377.42|375.72|377.4|375.7|9
1730972100000|2024-11-07 09:35:00|377.41|375.71|377.62|375.92|377.65|375.95|377.41|375.71|22
1730972110000|2024-11-07 09:35:10|377.63|375.93|377.59|375.89|377.65|375.95|377.59|375.89|10
1730972120000|2024-11-07 09:35:20|377.57|375.87|377.6|375.9|377.64|375.94|377.53|375.83|17
1730972130000|2024-11-07 09:35:30|377.61|375.91|377.51|375.81|377.61|375.91|377.5|375.8|11
1730972140000|2024-11-07 09:35:40|377.5|375.8|377.55|375.85|377.55|375.85|377.5|375.8|13
1730972150000|2024-11-07 09:35:50|377.54|375.84|377.43|375.73|377.55|375.85|377.42|375.72|9
1730972160000|2024-11-07 09:36:00|377.44|375.74|377.47|375.77|377.48|375.78|377.44|375.74|9
1730972170000|2024-11-07 09:36:10|377.46|375.76|377.45|375.75|377.55|375.85|377.44|375.74|13
1730972180000|2024-11-07 09:36:20|377.46|375.76|377.48|375.78|377.5|375.8|377.46|375.76|7
1730972190000|2024-11-07 09:36:30|377.47|375.77|377.32|375.62|377.47|375.77|377.32|375.62|12
1730972200000|2024-11-07 09:36:40|377.31|375.61|377.38|375.68|377.39|375.69|377.3|375.6|11
1730972210000|2024-11-07 09:36:50|377.39|375.69|377.39|375.69|377.39|375.69|377.35|375.65|14
1730972220000|2024-11-07 09:37:00|377.38|375.68|377.29|375.59|377.38|375.68|377.29|375.59|14
1730972230000|2024-11-07 09:37:10|377.3|375.6|377.29|375.59|377.36|375.66|377.29|375.59|14
1730972240000|2024-11-07 09:37:20|377.28|375.58|377.29|375.59|377.29|375.59|377.25|375.55|5
1730972250000|2024-11-07 09:37:30|377.28|375.58|377.27|375.57|377.28|375.58|377.27|375.57|2
1730972260000|2024-11-07 09:37:40|377.28|375.58|377.26|375.56|377.29|375.59|377.26|375.56|7
1730972270000|2024-11-07 09:37:50|377.25|375.55|377.21|375.51|377.28|375.58|377.21|375.51|12
1730972280000|2024-11-07 09:38:00|377.2|375.5|377.19|375.49|377.24|375.54|377.19|375.49|8
1730972290000|2024-11-07 09:38:10|377.18|375.48|377.16|375.46|377.18|375.48|377.16|375.46|6
1730972300000|2024-11-07 09:38:20|377.15|375.45|377.27|375.57|377.28|375.58|377.14|375.44|17
1730972310000|2024-11-07 09:38:30|377.26|375.56|377.21|375.51|377.26|375.56|377.21|375.51|6
1730972320000|2024-11-07 09:38:40|377.2|375.5|377.28|375.58|377.31|375.61|377.2|375.5|6
1730972330000|2024-11-07 09:38:50|377.29|375.59|377.29|375.59|377.29|375.59|377.24|375.54|7
1730972340000|2024-11-07 09:39:00|377.28|375.58|377.37|375.67|377.38|375.68|377.24|375.54|14
1730972350000|2024-11-07 09:39:10|377.35|375.65|377.36|375.66|377.38|375.68|377.35|375.65|14
1730972360000|2024-11-07 09:39:20|377.35|375.65|377.29|375.59|377.35|375.65|377.29|375.59|7
1730972370000|2024-11-07 09:39:30|377.31|375.61|377.31|375.61|377.31|375.61|377.3|375.6|3
1730972380000|2024-11-07 09:39:40|377.34|375.64|377.37|375.67|377.37|375.67|377.34|375.64|7
1730972390000|2024-11-07 09:39:50|377.36|375.66|377.29|375.59|377.37|375.67|377.29|375.59|8
1730972410000|2024-11-07 09:40:10|377.33|375.63|377.38|375.68|377.38|375.68|377.33|375.63|6
1730972420000|2024-11-07 09:40:20|377.39|375.69|377.46|375.76|377.5|375.8|377.39|375.69|13
1730972430000|2024-11-07 09:40:30|377.45|375.75|377.37|375.67|377.45|375.75|377.37|375.67|21
1730972440000|2024-11-07 09:40:40|377.36|375.66|377.32|375.62|377.36|375.66|377.3|375.6|16
1730972450000|2024-11-07 09:40:50|377.35|375.65|377.32|375.62|377.38|375.68|377.29|375.59|13
1730972460000|2024-11-07 09:41:00|377.31|375.61|377.3|375.6|377.31|375.61|377.29|375.59|5
1730972470000|2024-11-07 09:41:10|377.29|375.59|377.29|375.59|377.29|375.59|377.28|375.58|3
1730972480000|2024-11-07 09:41:20|377.28|375.58|377.31|375.61|377.31|375.61|377.28|375.58|5
1730972490000|2024-11-07 09:41:30|377.35|375.65|377.32|375.62|377.35|375.65|377.29|375.59|14
1730972500000|2024-11-07 09:41:40|377.31|375.61|377.31|375.61|377.31|375.61|377.3|375.6|5
1730972510000|2024-11-07 09:41:50|377.32|375.62|377.29|375.59|377.32|375.62|377.29|375.59|6
1730972540000|2024-11-07 09:42:20|377.33|375.63|377.33|375.63|377.34|375.64|377.3|375.6|7
1730972550000|2024-11-07 09:42:30|377.34|375.64|377.42|375.72|377.43|375.73|377.34|375.64|5
1730972560000|2024-11-07 09:42:40|377.41|375.71|377.34|375.64|377.42|375.72|377.34|375.64|15
1730972570000|2024-11-07 09:42:50|377.35|375.65|377.29|375.59|377.35|375.65|377.29|375.59|7
1730972580000|2024-11-07 09:43:00|377.28|375.58|377.29|375.59|377.29|375.59|377.28|375.58|2
1730972600000|2024-11-07 09:43:20|377.33|375.63|377.35|375.65|377.35|375.65|377.33|375.63|8
1730972610000|2024-11-07 09:43:30|377.34|375.64|377.31|375.61|377.34|375.64|377.29|375.59|16
1730972620000|2024-11-07 09:43:40|377.33|375.63|377.35|375.65|377.35|375.65|377.32|375.62|13
1730972630000|2024-11-07 09:43:50|377.36|375.66|377.36|375.66|377.36|375.66|377.35|375.65|7
1730972640000|2024-11-07 09:44:00|377.35|375.65|377.36|375.66|377.36|375.66|377.35|375.65|4
1730972650000|2024-11-07 09:44:10|377.38|375.68|377.37|375.67|377.38|375.68|377.36|375.66|15
1730972660000|2024-11-07 09:44:20|377.36|375.66|377.37|375.67|377.37|375.67|377.35|375.65|9
1730972670000|2024-11-07 09:44:30|377.36|375.66|377.37|375.67|377.39|375.69|377.35|375.65|10
1730972680000|2024-11-07 09:44:40|377.38|375.68|377.37|375.67|377.39|375.69|377.37|375.67|14
1730972690000|2024-11-07 09:44:50|377.38|375.68|377.54|375.84|377.55|375.85|377.37|375.67|17
1730972700000|2024-11-07 09:45:00|377.53|375.83|377.53|375.83|377.59|375.89|377.53|375.83|12
1730972710000|2024-11-07 09:45:10|377.56|375.86|377.64|375.94|377.69|375.99|377.56|375.86|7
1730972720000|2024-11-07 09:45:20|377.61|375.91|377.61|375.91|377.63|375.93|377.56|375.86|13
1730972730000|2024-11-07 09:45:30|377.6|375.9|377.72|376.02|377.72|376.02|377.59|375.89|20
1730972740000|2024-11-07 09:45:40|377.73|376.03|377.72|376.02|377.73|376.03|377.72|376.02|4
1730972750000|2024-11-07 09:45:50|377.71|376.01|377.73|376.03|377.73|376.03|377.71|376.01|7
1730972760000|2024-11-07 09:46:00|377.74|376.04|377.73|376.03|377.74|376.04|377.73|376.03|8
1730972770000|2024-11-07 09:46:10|377.74|376.04|377.74|376.04|377.74|376.04|377.74|376.04|1
1730972780000|2024-11-07 09:46:20|377.75|376.05|377.8|376.1|377.81|376.11|377.75|376.05|8
1730972790000|2024-11-07 09:46:30|377.76|376.06|377.74|376.04|377.81|376.11|377.74|376.04|8
1730972800000|2024-11-07 09:46:40|377.75|376.05|377.77|376.07|377.77|376.07|377.75|376.05|3
1730972810000|2024-11-07 09:46:50|377.78|376.08|377.81|376.11|377.82|376.12|377.78|376.08|7
1730972820000|2024-11-07 09:47:00|377.82|376.12|378.11|376.41|378.12|376.42|377.82|376.12|9
1730972830000|2024-11-07 09:47:10|378.1|376.4|378.05|376.35|378.12|376.42|378.05|376.35|7
1730972840000|2024-11-07 09:47:20|378.03|376.33|377.87|376.17|378.03|376.33|377.87|376.17|5
1730972850000|2024-11-07 09:47:30|377.85|376.15|377.79|376.09|377.86|376.16|377.79|376.09|7
1730972860000|2024-11-07 09:47:40|377.77|376.07|377.75|376.05|377.8|376.1|377.75|376.05|12
1730972870000|2024-11-07 09:47:50|377.72|376.02|377.72|376.02|377.72|376.02|377.7|376|5
1730972880000|2024-11-07 09:48:00|377.73|376.03|377.76|376.06|377.77|376.07|377.73|376.03|13
1730972890000|2024-11-07 09:48:10|377.75|376.05|377.89|376.19|377.92|376.22|377.74|376.04|23
1730972900000|2024-11-07 09:48:20|377.88|376.18|377.87|376.17|377.88|376.18|377.87|376.17|4
1730972910000|2024-11-07 09:48:30|377.88|376.18|377.92|376.22|377.98|376.28|377.88|376.18|12
1730972920000|2024-11-07 09:48:40|377.93|376.23|377.91|376.21|377.94|376.24|377.91|376.21|7
1730972930000|2024-11-07 09:48:50|377.9|376.2|377.88|376.18|377.9|376.2|377.88|376.18|3
1730972940000|2024-11-07 09:49:00|377.83|376.13|377.85|376.15|377.87|376.17|377.78|376.08|9
1730972950000|2024-11-07 09:49:10|377.84|376.14|377.84|376.14|377.85|376.15|377.84|376.14|9
1730972960000|2024-11-07 09:49:20|377.85|376.15|377.84|376.14|377.85|376.15|377.83|376.13|4
1730972970000|2024-11-07 09:49:30|377.83|376.13|377.69|375.99|377.83|376.13|377.69|375.99|9
1730972980000|2024-11-07 09:49:40|377.71|376.01|377.73|376.03|377.73|376.03|377.7|376|4
1730972990000|2024-11-07 09:49:50|377.74|376.04|377.77|376.07|377.8|376.1|377.73|376.03|10
1730973000000|2024-11-07 09:50:00|377.74|376.04|377.72|376.02|377.77|376.07|377.72|376.02|11
1730973010000|2024-11-07 09:50:10|377.71|376.01|377.69|375.99|377.72|376.02|377.69|375.99|6
1730973020000|2024-11-07 09:50:20|377.7|376|377.64|375.94|377.7|376|377.64|375.94|14
1730973030000|2024-11-07 09:50:30|377.65|375.95|377.47|375.77|377.65|375.95|377.47|375.77|12
1730973040000|2024-11-07 09:50:40|377.44|375.74|377.4|375.7|377.46|375.76|377.4|375.7|8
1730973050000|2024-11-07 09:50:50|377.42|375.72|377.41|375.71|377.42|375.72|377.4|375.7|9
1730973060000|2024-11-07 09:51:00|377.38|375.68|377.16|375.46|377.38|375.68|377.16|375.46|16
1730973070000|2024-11-07 09:51:10|377.17|375.47|377.17|375.47|377.19|375.49|377.15|375.45|16
1730973080000|2024-11-07 09:51:20|377.16|375.46|377.16|375.46|377.2|375.5|377.16|375.46|5
1730973090000|2024-11-07 09:51:30|377.15|375.45|377.17|375.47|377.19|375.49|377.14|375.44|14
1730973100000|2024-11-07 09:51:40|377.16|375.46|377.15|375.45|377.18|375.48|377.15|375.45|10
1730973110000|2024-11-07 09:51:50|377.13|375.43|377.13|375.43|377.15|375.45|376.93|375.23|26
1730973120000|2024-11-07 09:52:00|377.14|375.44|377.16|375.46|377.18|375.48|377.13|375.43|14
1730973130000|2024-11-07 09:52:10|377.15|375.45|377.33|375.63|377.33|375.63|377.12|375.42|22
1730973140000|2024-11-07 09:52:20|377.34|375.64|377.31|375.61|377.34|375.64|377.29|375.59|10
1730973150000|2024-11-07 09:52:30|377.32|375.62|377.53|375.83|377.53|375.83|377.32|375.62|11
1730973160000|2024-11-07 09:52:40|377.52|375.82|377.46|375.76|377.52|375.82|377.46|375.76|14
1730973180000|2024-11-07 09:53:00|377.42|375.72|377.3|375.6|377.42|375.72|377.3|375.6|13
1730973190000|2024-11-07 09:53:10|377.31|375.61|377.34|375.64|377.35|375.65|377.29|375.59|6
1730973200000|2024-11-07 09:53:20|377.37|375.67|377.34|375.64|377.37|375.67|377.28|375.58|19
1730973210000|2024-11-07 09:53:30|377.32|375.62|377.26|375.56|377.35|375.65|377.26|375.56|20
1730973220000|2024-11-07 09:53:40|377.22|375.52|377.15|375.45|377.22|375.52|377.07|375.37|17
1730973230000|2024-11-07 09:53:50|377.14|375.44|377.14|375.44|377.19|375.49|377.12|375.42|18
1730973240000|2024-11-07 09:54:00|377.19|375.49|377.3|375.6|377.33|375.63|377.15|375.45|21
1730973250000|2024-11-07 09:54:10|377.31|375.61|377.29|375.59|377.32|375.62|377.26|375.56|15
1730973260000|2024-11-07 09:54:20|377.28|375.58|377.45|375.75|377.45|375.75|377.26|375.56|12
1730973270000|2024-11-07 09:54:30|377.46|375.76|377.53|375.83|377.53|375.83|377.46|375.76|4
1730973280000|2024-11-07 09:54:40|377.52|375.82|377.45|375.75|377.52|375.82|377.45|375.75|10
1730973290000|2024-11-07 09:54:50|377.44|375.74|377.45|375.75|377.47|375.77|377.41|375.71|14
1730973300000|2024-11-07 09:55:00|377.44|375.74|377.39|375.69|377.45|375.75|377.37|375.67|23
1730973310000|2024-11-07 09:55:10|377.38|375.68|377.29|375.59|377.4|375.7|377.27|375.57|20
1730973320000|2024-11-07 09:55:20|377.31|375.61|377.3|375.6|377.31|375.61|377.25|375.55|14
1730973330000|2024-11-07 09:55:30|377.29|375.59|377.25|375.55|377.31|375.61|377.25|375.55|16
1730973340000|2024-11-07 09:55:40|377.27|375.57|377.18|375.48|377.27|375.57|377.15|375.45|10
1730973350000|2024-11-07 09:55:50|377.16|375.46|377.1|375.4|377.16|375.46|377.1|375.4|5
1730973360000|2024-11-07 09:56:00|377.11|375.41|377.18|375.48|377.19|375.49|377.1|375.4|14
1730973370000|2024-11-07 09:56:10|377.16|375.46|377.35|375.65|377.35|375.65|377.16|375.46|12
1730973380000|2024-11-07 09:56:20|377.36|375.66|377.47|375.77|377.5|375.8|377.36|375.66|17
1730973390000|2024-11-07 09:56:30|377.48|375.78|377.53|375.83|377.53|375.83|377.48|375.78|4
1730973450000|2024-11-07 09:57:30|377.47|375.77|377.43|375.73|377.47|375.77|377.42|375.72|16
1730973460000|2024-11-07 09:57:40|377.42|375.72|377.42|375.72|377.49|375.79|377.41|375.71|11
1730973470000|2024-11-07 09:57:50|377.41|375.71|377.48|375.78|377.48|375.78|377.41|375.71|11
1730973480000|2024-11-07 09:58:00|377.47|375.77|377.49|375.79|377.52|375.82|377.46|375.76|14
1730973490000|2024-11-07 09:58:10|377.51|375.81|377.52|375.82|377.53|375.83|377.5|375.8|8
1730973500000|2024-11-07 09:58:20|377.53|375.83|377.52|375.82|377.53|375.83|377.5|375.8|6
1730973510000|2024-11-07 09:58:30|377.53|375.83|377.53|375.83|377.53|375.83|377.53|375.83|1
1730973530000|2024-11-07 09:58:50|377.49|375.79|377.51|375.81|377.53|375.83|377.47|375.77|6
1730973540000|2024-11-07 09:59:00|377.49|375.79|377.49|375.79|377.49|375.79|377.46|375.76|13
1730973550000|2024-11-07 09:59:10|377.48|375.78|377.46|375.76|377.48|375.78|377.46|375.76|12
1730973560000|2024-11-07 09:59:20|377.45|375.75|377.51|375.81|377.51|375.81|377.45|375.75|9
1730973570000|2024-11-07 09:59:30|377.5|375.8|377.45|375.75|377.51|375.81|377.4|375.7|11
1730973580000|2024-11-07 09:59:40|377.44|375.74|377.42|375.72|377.47|375.77|377.4|375.7|12
1730973590000|2024-11-07 09:59:50|377.41|375.71|377.39|375.69|377.42|375.72|377.39|375.69|16
1730973600000|2024-11-07 10:00:00|377.36|375.66|377.45|375.75|377.46|375.76|377.3|375.6|15
1730973610000|2024-11-07 10:00:10|377.44|375.74|377.51|375.81|377.51|375.81|377.43|375.73|16
1730973620000|2024-11-07 10:00:20|377.48|375.78|377.38|375.68|377.5|375.8|377.37|375.67|20
1730973630000|2024-11-07 10:00:30|377.39|375.69|377.37|375.67|377.4|375.7|377.37|375.67|14
1730973640000|2024-11-07 10:00:40|377.38|375.68|377.3|375.6|377.38|375.68|377.29|375.59|16
1730973650000|2024-11-07 10:00:50|377.29|375.59|377.06|375.36|377.31|375.61|377.06|375.36|23
1730973660000|2024-11-07 10:01:00|377.05|375.35|377.05|375.35|377.06|375.36|377|375.3|12
1730973670000|2024-11-07 10:01:10|377.06|375.36|377.13|375.43|377.15|375.45|377.06|375.36|9
1730973680000|2024-11-07 10:01:20|377.14|375.44|377.07|375.37|377.14|375.44|377|375.3|20
1730973690000|2024-11-07 10:01:30|377.08|375.38|376.94|375.24|377.09|375.39|376.88|375.18|27
1730973700000|2024-11-07 10:01:40|376.93|375.23|376.89|375.19|376.99|375.29|376.78|375.08|24
1730973710000|2024-11-07 10:01:50|376.91|375.21|376.72|375.02|376.91|375.21|376.68|374.98|26
1730973720000|2024-11-07 10:02:00|376.74|375.04|376.84|375.14|376.84|375.14|376.73|375.03|21
1730973730000|2024-11-07 10:02:10|376.83|375.13|376.76|375.06|376.85|375.15|376.76|375.06|14
1730973740000|2024-11-07 10:02:20|376.77|375.07|376.87|375.17|376.87|375.17|376.76|375.06|15
1730973750000|2024-11-07 10:02:30|376.88|375.18|376.7|375|376.88|375.18|376.7|375|23
1730973760000|2024-11-07 10:02:40|376.69|374.99|376.69|374.99|376.69|374.99|376.64|374.94|18
1730973770000|2024-11-07 10:02:50|376.7|375|376.64|374.94|376.72|375.02|376.64|374.94|23
1730973780000|2024-11-07 10:03:00|376.63|374.93|376.67|374.97|376.69|374.99|376.61|374.91|25
1730973790000|2024-11-07 10:03:10|376.64|374.94|376.48|374.78|376.64|374.94|376.46|374.76|25
1730973800000|2024-11-07 10:03:20|376.47|374.77|376.49|374.79|376.55|374.85|376.47|374.77|17
1730973810000|2024-11-07 10:03:30|376.48|374.78|376.07|374.37|376.49|374.79|375.96|374.26|16
1730973820000|2024-11-07 10:03:40|376.03|374.33|376.03|374.33|376.03|374.33|375.97|374.27|14
1730973830000|2024-11-07 10:03:50|376.07|374.37|375.81|374.11|376.09|374.39|375.76|374.06|26
1730973840000|2024-11-07 10:04:00|375.82|374.12|375.87|374.17|375.92|374.22|375.82|374.12|23
1730973850000|2024-11-07 10:04:10|375.89|374.19|375.84|374.14|375.89|374.19|375.83|374.13|19
1730973860000|2024-11-07 10:04:20|375.74|374.04|375.94|374.24|375.94|374.24|375.74|374.04|16
1730973870000|2024-11-07 10:04:30|375.92|374.22|375.9|374.2|375.92|374.22|375.87|374.17|12
1730973880000|2024-11-07 10:04:40|375.89|374.19|376.11|374.41|376.12|374.42|375.88|374.18|16
1730973890000|2024-11-07 10:04:50|376.1|374.4|376.26|374.56|376.28|374.58|376.09|374.39|17
1730973900000|2024-11-07 10:05:00|376.27|374.57|376.17|374.47|376.27|374.57|376.12|374.42|13
1730973910000|2024-11-07 10:05:10|376.16|374.46|376.18|374.48|376.22|374.52|376.16|374.46|20
1730973920000|2024-11-07 10:05:20|376.16|374.46|376.33|374.63|376.38|374.68|376.16|374.46|20
1730973930000|2024-11-07 10:05:30|376.34|374.64|376.23|374.53|376.37|374.67|376.21|374.51|23
1730973940000|2024-11-07 10:05:40|376.24|374.54|376.22|374.52|376.27|374.57|376.22|374.52|10
1730973950000|2024-11-07 10:05:50|376.23|374.53|376.11|374.41|376.23|374.53|376.07|374.37|19
1730973960000|2024-11-07 10:06:00|376.12|374.42|376.24|374.54|376.27|374.57|376.12|374.42|18
1730973970000|2024-11-07 10:06:10|376.26|374.56|376.34|374.64|376.38|374.68|376.26|374.56|13
1730973980000|2024-11-07 10:06:20|376.33|374.63|376.16|374.46|376.33|374.63|376.15|374.45|18
1730973990000|2024-11-07 10:06:30|376.18|374.48|376.35|374.65|376.35|374.65|376.18|374.48|17
1730974000000|2024-11-07 10:06:40|376.34|374.64|376.29|374.59|376.34|374.64|376.29|374.59|2
1730974010000|2024-11-07 10:06:50|376.2|374.5|376.3|374.6|376.31|374.61|376.2|374.5|14
1730974020000|2024-11-07 10:07:00|376.31|374.61|376.4|374.7|376.4|374.7|376.29|374.59|8
1730974030000|2024-11-07 10:07:10|376.43|374.73|376.44|374.74|376.44|374.74|376.41|374.71|5
1730974040000|2024-11-07 10:07:20|376.48|374.78|376.49|374.79|376.52|374.82|376.47|374.77|12
1730974050000|2024-11-07 10:07:30|376.47|374.77|376.27|374.57|376.48|374.78|376.27|374.57|12
1730974060000|2024-11-07 10:07:40|376.26|374.56|376.25|374.55|376.27|374.57|376.24|374.54|9
1730974070000|2024-11-07 10:07:50|375.87|374.17|375.77|374.07|375.87|374.17|375.76|374.06|15
1730974080000|2024-11-07 10:08:00|375.78|374.08|376.07|374.37|376.08|374.38|375.78|374.08|20
1730974090000|2024-11-07 10:08:10|376.03|374.33|376.08|374.38|376.08|374.38|376.01|374.31|10
1730974100000|2024-11-07 10:08:20|376.06|374.36|376.03|374.33|376.06|374.36|375.93|374.23|15
1730974110000|2024-11-07 10:08:30|376.05|374.35|376.02|374.32|376.07|374.37|375.93|374.23|22
1730974120000|2024-11-07 10:08:40|376.01|374.31|375.9|374.2|376.01|374.31|375.9|374.2|14
1730974130000|2024-11-07 10:08:50|375.89|374.19|375.91|374.21|375.91|374.21|375.89|374.19|9
1730974140000|2024-11-07 10:09:00|375.9|374.2|375.91|374.21|375.99|374.29|375.9|374.2|14
1730974150000|2024-11-07 10:09:10|375.9|374.2|375.9|374.2|375.9|374.2|375.84|374.14|11
1730974160000|2024-11-07 10:09:20|375.89|374.19|375.91|374.21|375.92|374.22|375.89|374.19|7
1730974170000|2024-11-07 10:09:30|375.9|374.2|375.79|374.09|375.91|374.21|375.79|374.09|14
1730974180000|2024-11-07 10:09:40|375.78|374.08|375.9|374.2|375.9|374.2|375.78|374.08|10
1730974190000|2024-11-07 10:09:50|375.84|374.14|375.79|374.09|375.88|374.18|375.79|374.09|8
1730974200000|2024-11-07 10:10:00|375.74|374.04|375.76|374.06|375.76|374.06|375.7|374|19
1730974210000|2024-11-07 10:10:10|375.8|374.1|376.01|374.31|376.03|374.33|375.8|374.1|17
1730974220000|2024-11-07 10:10:20|376|374.3|375.98|374.28|376.09|374.39|375.96|374.26|14
1730974230000|2024-11-07 10:10:30|376.01|374.31|376.12|374.42|376.12|374.42|375.99|374.29|25
1730974240000|2024-11-07 10:10:40|376.13|374.43|376|374.3|376.16|374.46|375.97|374.27|23
1730974250000|2024-11-07 10:10:50|376.21|374.51|376.3|374.6|376.33|374.63|376.21|374.51|14
1730974260000|2024-11-07 10:11:00|376.29|374.59|376.45|374.75|376.47|374.77|376.29|374.59|8
1730974270000|2024-11-07 10:11:10|376.44|374.74|376.56|374.86|376.68|374.98|376.44|374.74|15
1730974280000|2024-11-07 10:11:20|376.55|374.85|376.84|375.14|376.84|375.14|376.55|374.85|25
1730974290000|2024-11-07 10:11:30|376.83|375.13|376.72|375.02|376.83|375.13|376.71|375.01|12
1730974300000|2024-11-07 10:11:40|376.74|375.04|376.76|375.06|376.83|375.13|376.73|375.03|17
1730974310000|2024-11-07 10:11:50|376.81|375.11|376.81|375.11|376.84|375.14|376.76|375.06|19
1730974320000|2024-11-07 10:12:00|376.78|375.08|376.92|375.22|376.92|375.22|376.78|375.08|14
1730974330000|2024-11-07 10:12:10|376.94|375.24|377.14|375.44|377.14|375.44|376.94|375.24|12
1730974350000|2024-11-07 10:12:30|377.15|375.45|377.47|375.77|377.47|375.77|377.15|375.45|5
1730974390000|2024-11-07 10:13:10|377.46|375.76|377.46|375.76|377.46|375.76|377.46|375.76|1
1730974400000|2024-11-07 10:13:20|377.47|375.77|377.37|375.67|377.47|375.77|377.37|375.67|9
1730974410000|2024-11-07 10:13:30|377.4|375.7|377.41|375.71|377.41|375.71|377.3|375.6|22
1730974420000|2024-11-07 10:13:40|377.39|375.69|377.37|375.67|377.42|375.72|377.36|375.66|20
1730974430000|2024-11-07 10:13:50|377.36|375.66|377.39|375.69|377.4|375.7|377.36|375.66|9
1730974440000|2024-11-07 10:14:00|377.43|375.73|377.47|375.77|377.47|375.77|377.43|375.73|7
1730974460000|2024-11-07 10:14:20|377.48|375.78|377.47|375.77|377.49|375.79|377.47|375.77|3
1730974470000|2024-11-07 10:14:30|377.48|375.78|377.49|375.79|377.49|375.79|377.48|375.78|2
1730974480000|2024-11-07 10:14:40|377.5|375.8|377.47|375.77|377.5|375.8|377.47|375.77|2
1730974490000|2024-11-07 10:14:50|377.48|375.78|377.5|375.8|377.5|375.8|377.48|375.78|3
1730974500000|2024-11-07 10:15:00|377.51|375.81|377.48|375.78|377.51|375.81|377.48|375.78|2
1730974510000|2024-11-07 10:15:10|377.47|375.77|377.47|375.77|377.47|375.77|377.44|375.74|4
1730974520000|2024-11-07 10:15:20|377.43|375.73|377.43|375.73|377.43|375.73|377.43|375.73|1
1730974530000|2024-11-07 10:15:30|377.44|375.74|377.47|375.77|377.47|375.77|377.43|375.73|6
1730974540000|2024-11-07 10:15:40|377.46|375.76|377.25|375.55|377.46|375.76|377.25|375.55|10
1730974550000|2024-11-07 10:15:50|377.26|375.56|377.23|375.53|377.27|375.57|377.23|375.53|15
1730974560000|2024-11-07 10:16:00|377.22|375.52|377.17|375.47|377.24|375.54|377.12|375.42|17
1730974570000|2024-11-07 10:16:10|377.18|375.48|377.2|375.5|377.25|375.55|377.14|375.44|9
1730974580000|2024-11-07 10:16:20|377.21|375.51|377.25|375.55|377.35|375.65|377.21|375.51|16
1730974590000|2024-11-07 10:16:30|377.2|375.5|377.1|375.4|377.2|375.5|377.09|375.39|11
1730974600000|2024-11-07 10:16:40|377.09|375.39|377.07|375.37|377.11|375.41|377.07|375.37|14
1730974610000|2024-11-07 10:16:50|377.08|375.38|377.08|375.38|377.09|375.39|377.08|375.38|5
1730974620000|2024-11-07 10:17:00|377.09|375.39|377.18|375.48|377.18|375.48|377.09|375.39|12
1730974630000|2024-11-07 10:17:10|377.17|375.47|377.24|375.54|377.3|375.6|377.05|375.35|25
1730974640000|2024-11-07 10:17:20|377.29|375.59|377.38|375.68|377.44|375.74|377.29|375.59|18
1730974650000|2024-11-07 10:17:30|377.41|375.71|377.27|375.57|377.41|375.71|377.26|375.56|15
1730974660000|2024-11-07 10:17:40|377.28|375.58|377.39|375.69|377.39|375.69|377.28|375.58|16
1730974670000|2024-11-07 10:17:50|377.4|375.7|377.38|375.68|377.4|375.7|377.38|375.68|2
1730974680000|2024-11-07 10:18:00|377.33|375.63|377.12|375.42|377.33|375.63|377.09|375.39|19
1730974690000|2024-11-07 10:18:10|377.13|375.43|377.19|375.49|377.19|375.49|377.1|375.4|10
1730974700000|2024-11-07 10:18:20|377.2|375.5|377.12|375.42|377.22|375.52|377.11|375.41|9
1730974710000|2024-11-07 10:18:30|377.16|375.46|377.11|375.41|377.19|375.49|377.11|375.41|12
1730974720000|2024-11-07 10:18:40|377.13|375.43|377.09|375.39|377.2|375.5|377.07|375.37|14
1730974730000|2024-11-07 10:18:50|377.07|375.37|377.27|375.57|377.27|375.57|377.07|375.37|20
1730974740000|2024-11-07 10:19:00|377.24|375.54|377.46|375.76|377.46|375.76|377.22|375.52|7
1730974750000|2024-11-07 10:19:10|377.47|375.77|377.47|375.77|377.47|375.77|377.47|375.77|1
1730974760000|2024-11-07 10:19:20|377.63|375.93|377.81|376.11|377.81|376.11|377.63|375.93|5
1730974770000|2024-11-07 10:19:30|377.82|376.12|377.8|376.1|377.83|376.13|377.79|376.09|10
1730974780000|2024-11-07 10:19:40|377.79|376.09|378.43|376.73|378.43|376.73|377.79|376.09|7
1730974790000|2024-11-07 10:19:50|378.44|376.74|379.27|377.57|379.27|377.57|378.43|376.73|18
1730974800000|2024-11-07 10:20:00|379.29|377.59|379.3|377.6|379.47|377.77|379.26|377.56|25
1730974810000|2024-11-07 10:20:10|379.29|377.59|378.99|377.29|379.29|377.59|378.99|377.29|18
1730974820000|2024-11-07 10:20:20|378.81|377.11|378.35|376.65|378.81|377.11|378.31|376.61|23
1730974830000|2024-11-07 10:20:30|378.37|376.67|378.27|376.57|378.37|376.67|378.25|376.55|18
1730974840000|2024-11-07 10:20:40|378.26|376.56|378.23|376.53|378.26|376.56|378.1|376.4|19
1730974850000|2024-11-07 10:20:50|378.22|376.52|378.21|376.51|378.27|376.57|378.15|376.45|20
1730974860000|2024-11-07 10:21:00|378.2|376.5|377.89|376.19|378.2|376.5|377.87|376.17|20
1730974870000|2024-11-07 10:21:10|377.9|376.2|377.86|376.16|377.99|376.29|377.84|376.14|23
1730974880000|2024-11-07 10:21:20|377.85|376.15|377.87|376.17|377.87|376.17|377.81|376.11|7
1730974890000|2024-11-07 10:21:30|377.86|376.16|378.04|376.34|378.04|376.34|377.86|376.16|19
1730974900000|2024-11-07 10:21:40|378.06|376.36|378.36|376.66|378.36|376.66|378.06|376.36|16
1730974910000|2024-11-07 10:21:50|378.31|376.61|378.18|376.48|378.31|376.61|378.15|376.45|10
1730974920000|2024-11-07 10:22:00|378.19|376.49|377.95|376.25|378.22|376.52|377.94|376.24|26
1730974930000|2024-11-07 10:22:10|377.96|376.26|377.85|376.15|378.01|376.31|377.79|376.09|20
1730974940000|2024-11-07 10:22:20|377.82|376.12|377.72|376.02|377.83|376.13|377.66|375.96|17
1730974950000|2024-11-07 10:22:30|377.7|376|377.62|375.92|377.7|376|377.62|375.92|12
1730974960000|2024-11-07 10:22:40|377.63|375.93|377.54|375.84|377.63|375.93|377.54|375.84|18
1730974970000|2024-11-07 10:22:50|377.55|375.85|377.56|375.86|377.57|375.87|377.53|375.83|14
1730974980000|2024-11-07 10:23:00|377.57|375.87|377.55|375.85|377.58|375.88|377.55|375.85|6
1730974990000|2024-11-07 10:23:10|377.53|375.83|377.63|375.93|377.63|375.93|377.53|375.83|10
1730975000000|2024-11-07 10:23:20|377.64|375.94|377.68|375.98|377.78|376.08|377.64|375.94|11
1730975010000|2024-11-07 10:23:30|377.64|375.94|377.67|375.97|377.75|376.05|377.64|375.94|18
1730975020000|2024-11-07 10:23:40|377.68|375.98|377.68|375.98|377.72|376.02|377.66|375.96|17
1730975030000|2024-11-07 10:23:50|377.66|375.96|377.64|375.94|377.71|376.01|377.63|375.93|6
1730975040000|2024-11-07 10:24:00|377.65|375.95|377.63|375.93|377.75|376.05|377.63|375.93|17
1730975050000|2024-11-07 10:24:10|377.62|375.92|377.58|375.88|377.62|375.92|377.51|375.81|13
1730975060000|2024-11-07 10:24:20|377.59|375.89|377.68|375.98|377.69|375.99|377.57|375.87|15
1730975070000|2024-11-07 10:24:30|377.69|375.99|377.83|376.13|377.83|376.13|377.69|375.99|26
1730975080000|2024-11-07 10:24:40|377.82|376.12|377.95|376.25|378.08|376.38|377.82|376.12|21
1730975090000|2024-11-07 10:24:50|377.94|376.24|377.83|376.13|377.94|376.24|377.83|376.13|12
1730975100000|2024-11-07 10:25:00|377.82|376.12|377.63|375.93|377.82|376.12|377.63|375.93|17
1730975110000|2024-11-07 10:25:10|377.62|375.92|377.47|375.77|377.66|375.96|377.47|375.77|25
1730975120000|2024-11-07 10:25:20|377.48|375.78|377.67|375.97|377.67|375.97|377.37|375.67|23
1730975130000|2024-11-07 10:25:30|377.68|375.98|377.7|376|377.74|376.04|377.68|375.98|12
1730975140000|2024-11-07 10:25:40|377.62|375.92|377.54|375.84|377.63|375.93|377.5|375.8|27
1730975150000|2024-11-07 10:25:50|377.53|375.83|377.44|375.74|377.55|375.85|377.44|375.74|16
1730975160000|2024-11-07 10:26:00|377.45|375.75|377.45|375.75|377.46|375.76|377.36|375.66|17
1730975170000|2024-11-07 10:26:10|377.47|375.77|377.46|375.76|377.53|375.83|377.43|375.73|17
1730975180000|2024-11-07 10:26:20|377.45|375.75|377.45|375.75|377.47|375.77|377.45|375.75|11
1730975190000|2024-11-07 10:26:30|377.46|375.76|377.51|375.81|377.53|375.83|377.33|375.63|20
1730975200000|2024-11-07 10:26:40|377.54|375.84|377.63|375.93|377.63|375.93|377.52|375.82|12
1730975210000|2024-11-07 10:26:50|377.55|375.85|377.54|375.84|377.56|375.86|377.47|375.77|19
1730975220000|2024-11-07 10:27:00|377.53|375.83|377.54|375.84|377.57|375.87|377.52|375.82|17
1730975230000|2024-11-07 10:27:10|377.53|375.83|377.56|375.86|377.56|375.86|377.53|375.83|14
1730975240000|2024-11-07 10:27:20|377.57|375.87|377.75|376.05|377.83|376.13|377.56|375.86|14
1730975250000|2024-11-07 10:27:30|377.76|376.06|377.65|375.95|377.76|376.06|377.61|375.91|16
1730975260000|2024-11-07 10:27:40|377.64|375.94|377.66|375.96|377.67|375.97|377.61|375.91|21
1730975270000|2024-11-07 10:27:50|377.65|375.95|377.62|375.92|377.65|375.95|377.57|375.87|10
1730975280000|2024-11-07 10:28:00|377.61|375.91|377.62|375.92|377.62|375.92|377.55|375.85|19
1730975290000|2024-11-07 10:28:10|377.63|375.93|377.73|376.03|377.84|376.14|377.63|375.93|14
1730975300000|2024-11-07 10:28:20|377.66|375.96|377.71|376.01|377.73|376.03|377.66|375.96|19
1730975310000|2024-11-07 10:28:30|377.7|376|377.69|375.99|377.79|376.09|377.67|375.97|17
1730975320000|2024-11-07 10:28:40|377.72|376.02|377.84|376.14|377.85|376.15|377.72|376.02|26
1730975330000|2024-11-07 10:28:50|377.83|376.13|377.67|375.97|377.83|376.13|377.67|375.97|15
1730975340000|2024-11-07 10:29:00|377.66|375.96|377.75|376.05|377.77|376.07|377.65|375.95|14
1730975350000|2024-11-07 10:29:10|377.74|376.04|377.78|376.08|377.79|376.09|377.74|376.04|15
1730975360000|2024-11-07 10:29:20|377.77|376.07|377.78|376.08|377.78|376.08|377.75|376.05|10
1730975370000|2024-11-07 10:29:30|377.77|376.07|377.66|375.96|377.77|376.07|377.65|375.95|9
1730975380000|2024-11-07 10:29:40|377.68|375.98|377.65|375.95|377.7|376|377.65|375.95|13
1730975390000|2024-11-07 10:29:50|377.66|375.96|377.61|375.91|377.66|375.96|377.6|375.9|6
1730975400000|2024-11-07 10:30:00|377.62|375.92|377.45|375.75|377.62|375.92|377.45|375.75|23
1730975410000|2024-11-07 10:30:10|377.44|375.74|377.15|375.45|377.45|375.75|377.15|375.45|20
1730975420000|2024-11-07 10:30:20|377.11|375.41|377.12|375.42|377.14|375.44|377.06|375.36|16
1730975430000|2024-11-07 10:30:30|377.1|375.4|377.12|375.42|377.12|375.42|377.07|375.37|20
1730975440000|2024-11-07 10:30:40|377.13|375.43|377.01|375.31|377.13|375.43|376.99|375.29|13
1730975450000|2024-11-07 10:30:50|377|375.3|376.7|375|377|375.3|376.69|374.99|20
1730975460000|2024-11-07 10:31:00|376.68|374.98|376.78|375.08|376.78|375.08|376.68|374.98|8
1730975470000|2024-11-07 10:31:10|376.79|375.09|376.81|375.11|376.89|375.19|376.78|375.08|16
1730975480000|2024-11-07 10:31:20|376.8|375.1|376.92|375.22|376.93|375.23|376.8|375.1|22
1730975490000|2024-11-07 10:31:30|376.93|375.23|376.99|375.29|376.99|375.29|376.84|375.14|28
1730975500000|2024-11-07 10:31:40|376.98|375.28|376.89|375.19|377.01|375.31|376.89|375.19|13
1730975510000|2024-11-07 10:31:50|376.91|375.21|376.92|375.22|376.92|375.22|376.85|375.15|11
1730975520000|2024-11-07 10:32:00|376.93|375.23|376.93|375.23|376.95|375.25|376.91|375.21|11
1730975530000|2024-11-07 10:32:10|376.95|375.25|377.31|375.61|377.32|375.62|376.91|375.21|20
1730975540000|2024-11-07 10:32:20|377.32|375.62|377.41|375.71|377.52|375.82|377.32|375.62|16
1730975550000|2024-11-07 10:32:30|377.43|375.73|377.26|375.56|377.48|375.78|377.26|375.56|16
1730975560000|2024-11-07 10:32:40|377.24|375.54|377.06|375.36|377.24|375.54|377.03|375.33|11
1730975570000|2024-11-07 10:32:50|377.05|375.35|376.99|375.29|377.08|375.38|376.98|375.28|23
1730975580000|2024-11-07 10:33:00|376.98|375.28|377.07|375.37|377.18|375.48|376.92|375.22|18
1730975590000|2024-11-07 10:33:10|377.1|375.4|377.03|375.33|377.11|375.41|377|375.3|23
1730975600000|2024-11-07 10:33:20|377.02|375.32|376.99|375.29|377.02|375.32|376.97|375.27|17
1730975610000|2024-11-07 10:33:30|376.97|375.27|376.92|375.22|376.97|375.27|376.91|375.21|15
1730975620000|2024-11-07 10:33:40|376.94|375.24|376.82|375.12|376.94|375.24|376.82|375.12|12
1730975630000|2024-11-07 10:33:50|376.8|375.1|376.79|375.09|376.86|375.16|376.69|374.99|26
1730975640000|2024-11-07 10:34:00|376.8|375.1|376.62|374.92|376.86|375.16|376.62|374.92|23
1730975650000|2024-11-07 10:34:10|376.64|374.94|376.55|374.85|376.67|374.97|376.55|374.85|22
1730975660000|2024-11-07 10:34:20|376.54|374.84|376.55|374.85|376.55|374.85|376.51|374.81|16
1730975670000|2024-11-07 10:34:30|376.51|374.81|376.42|374.72|376.52|374.82|376.33|374.63|26
1730975680000|2024-11-07 10:34:40|376.41|374.71|376.54|374.84|376.54|374.84|376.39|374.69|21
1730975690000|2024-11-07 10:34:50|376.52|374.82|376.83|375.13|376.84|375.14|376.52|374.82|24
1730975700000|2024-11-07 10:35:00|376.81|375.11|376.82|375.12|377.04|375.34|376.76|375.06|33
1730975710000|2024-11-07 10:35:10|376.81|375.11|376.84|375.14|376.89|375.19|376.81|375.11|21
1730975720000|2024-11-07 10:35:20|376.85|375.15|376.92|375.22|377.01|375.31|376.77|375.07|25
1730975730000|2024-11-07 10:35:30|376.9|375.2|376.91|375.21|376.93|375.23|376.9|375.2|11
1730975740000|2024-11-07 10:35:40|376.93|375.23|377.05|375.35|377.05|375.35|376.93|375.23|12
1730975750000|2024-11-07 10:35:50|377.06|375.36|376.85|375.15|377.13|375.43|376.83|375.13|17
1730975760000|2024-11-07 10:36:00|376.84|375.14|376.76|375.06|376.86|375.16|376.76|375.06|22
1730975770000|2024-11-07 10:36:10|376.78|375.08|376.98|375.28|376.98|375.28|376.78|375.08|16
1730975780000|2024-11-07 10:36:20|376.99|375.29|377.37|375.67|377.37|375.67|376.99|375.29|20
1730975790000|2024-11-07 10:36:30|377.34|375.64|377.32|375.62|377.4|375.7|377.3|375.6|18
1730975800000|2024-11-07 10:36:40|377.34|375.64|377.25|375.55|377.34|375.64|377.23|375.53|14
1730975810000|2024-11-07 10:36:50|377.24|375.54|377.17|375.47|377.32|375.62|377.17|375.47|18
1730975820000|2024-11-07 10:37:00|377.18|375.48|377.24|375.54|377.24|375.54|377.14|375.44|24
1730975830000|2024-11-07 10:37:10|377.23|375.53|377.09|375.39|377.23|375.53|377.05|375.35|17
1730975840000|2024-11-07 10:37:20|377.1|375.4|377.06|375.36|377.11|375.41|377.05|375.35|15
1730975850000|2024-11-07 10:37:30|377.07|375.37|377.25|375.55|377.25|375.55|377.07|375.37|15
1730975860000|2024-11-07 10:37:40|377.24|375.54|377.17|375.47|377.27|375.57|377.16|375.46|15
1730975870000|2024-11-07 10:37:50|377.18|375.48|377.24|375.54|377.25|375.55|377.18|375.48|9
1730975880000|2024-11-07 10:38:00|377.26|375.56|377.17|375.47|377.3|375.6|377.16|375.46|15
1730975890000|2024-11-07 10:38:10|377.19|375.49|377.04|375.34|377.19|375.49|377.04|375.34|14
1730975900000|2024-11-07 10:38:20|377.05|375.35|377.08|375.38|377.1|375.4|377.05|375.35|5
1730975910000|2024-11-07 10:38:30|377.1|375.4|377.17|375.47|377.21|375.51|377.1|375.4|18
1730975920000|2024-11-07 10:38:40|377.18|375.48|376.82|375.12|377.18|375.48|376.81|375.11|16
1730975930000|2024-11-07 10:38:50|376.83|375.13|376.84|375.14|376.84|375.14|376.82|375.12|4
1730975940000|2024-11-07 10:39:00|376.83|375.13|377.08|375.38|377.08|375.38|376.83|375.13|14
1730975950000|2024-11-07 10:39:10|377.09|375.39|376.84|375.14|377.1|375.4|376.81|375.11|26
1730975960000|2024-11-07 10:39:20|376.83|375.13|376.82|375.12|376.84|375.14|376.81|375.11|10
1730975970000|2024-11-07 10:39:30|376.83|375.13|376.75|375.05|376.84|375.14|376.7|375|17
1730975980000|2024-11-07 10:39:40|376.73|375.03|376.64|374.94|376.81|375.11|376.64|374.94|17
1730975990000|2024-11-07 10:39:50|376.65|374.95|376.66|374.96|376.69|374.99|376.65|374.95|3
1730976000000|2024-11-07 10:40:00|376.67|374.97|376.65|374.95|376.72|375.02|376.64|374.94|13
1730976010000|2024-11-07 10:40:10|376.68|374.98|376.49|374.79|376.71|375.01|376.49|374.79|12
1730976020000|2024-11-07 10:40:20|376.51|374.81|376.61|374.91|376.66|374.96|376.51|374.81|13
1730976030000|2024-11-07 10:40:30|376.59|374.89|376.43|374.73|376.6|374.9|376.4|374.7|11
1730976040000|2024-11-07 10:40:40|376.44|374.74|376.39|374.69|376.49|374.79|376.39|374.69|17
1730976050000|2024-11-07 10:40:50|376.41|374.71|376.52|374.82|376.52|374.82|376.41|374.71|10
1730976060000|2024-11-07 10:41:00|376.51|374.81|376.7|375|376.76|375.06|376.44|374.74|29
1730976070000|2024-11-07 10:41:10|376.71|375.01|376.78|375.08|376.79|375.09|376.67|374.97|19
1730976080000|2024-11-07 10:41:20|376.7|375|376.68|374.98|376.72|375.02|376.62|374.92|15
1730976090000|2024-11-07 10:41:30|376.71|375.01|376.67|374.97|376.74|375.04|376.65|374.95|9
1730976100000|2024-11-07 10:41:40|376.68|374.98|376.96|375.26|376.96|375.26|376.67|374.97|19
1730976110000|2024-11-07 10:41:50|376.95|375.25|376.93|375.23|377.01|375.31|376.92|375.22|16
1730976120000|2024-11-07 10:42:00|376.94|375.24|376.99|375.29|377.01|375.31|376.94|375.24|11
1730976130000|2024-11-07 10:42:10|376.9|375.2|377.01|375.31|377.01|375.31|376.9|375.2|9
1730976140000|2024-11-07 10:42:20|377.1|375.4|377.33|375.63|377.38|375.68|377.1|375.4|9
1730976150000|2024-11-07 10:42:30|377.35|375.65|377.34|375.64|377.49|375.79|377.33|375.63|24
1730976160000|2024-11-07 10:42:40|377.38|375.68|377.34|375.64|377.39|375.69|377.34|375.64|10
1730976170000|2024-11-07 10:42:50|377.35|375.65|377.34|375.64|377.35|375.65|377.31|375.61|5
1730976180000|2024-11-07 10:43:00|377.33|375.63|377.11|375.41|377.33|375.63|377.06|375.36|15
1730976190000|2024-11-07 10:43:10|377.09|375.39|377.08|375.38|377.13|375.43|377.07|375.37|11
1730976200000|2024-11-07 10:43:20|377.07|375.37|377.05|375.35|377.07|375.37|377.02|375.32|10
1730976210000|2024-11-07 10:43:30|377.03|375.33|377.03|375.33|377.05|375.35|377.03|375.33|3
1730976220000|2024-11-07 10:43:40|376.99|375.29|376.99|375.29|377.01|375.31|376.97|375.27|7
1730976230000|2024-11-07 10:43:50|377.02|375.32|376.92|375.22|377.02|375.32|376.91|375.21|10
1730976240000|2024-11-07 10:44:00|376.91|375.21|376.92|375.22|377.01|375.31|376.91|375.21|15
1730976250000|2024-11-07 10:44:10|376.94|375.24|376.94|375.24|376.95|375.25|376.91|375.21|11
1730976260000|2024-11-07 10:44:20|376.93|375.23|376.94|375.24|376.99|375.29|376.92|375.22|20
1730976270000|2024-11-07 10:44:30|376.95|375.25|377.11|375.41|377.11|375.41|376.95|375.25|16
1730976280000|2024-11-07 10:44:40|377.12|375.42|377.02|375.32|377.16|375.46|377.02|375.32|14
1730976290000|2024-11-07 10:44:50|377.01|375.31|377.1|375.4|377.13|375.43|376.99|375.29|20
1730976300000|2024-11-07 10:45:00|377.12|375.42|377.15|375.45|377.17|375.47|377.11|375.41|19
1730976310000|2024-11-07 10:45:10|377.14|375.44|377.13|375.43|377.16|375.46|377.11|375.41|14
1730976320000|2024-11-07 10:45:20|377.11|375.41|377.32|375.62|377.32|375.62|377.11|375.41|14
1730976330000|2024-11-07 10:45:30|377.31|375.61|377.5|375.8|377.5|375.8|377.28|375.58|21
1730976340000|2024-11-07 10:45:40|377.51|375.81|377.58|375.88|377.58|375.88|377.5|375.8|9
1730976350000|2024-11-07 10:45:50|377.56|375.86|377.56|375.86|377.56|375.86|377.56|375.86|1
1730976360000|2024-11-07 10:46:00|377.55|375.85|377.53|375.83|377.55|375.85|377.41|375.71|12
1730976370000|2024-11-07 10:46:10|377.55|375.85|377.44|375.74|377.55|375.85|377.41|375.71|20
1730976380000|2024-11-07 10:46:20|377.45|375.75|377.42|375.72|377.47|375.77|377.36|375.66|22
1730976390000|2024-11-07 10:46:30|377.44|375.74|377.52|375.82|377.54|375.84|377.41|375.71|26
1730976400000|2024-11-07 10:46:40|377.54|375.84|377.45|375.75|377.54|375.84|377.45|375.75|11
1730976410000|2024-11-07 10:46:50|377.43|375.73|377.43|375.73|377.43|375.73|377.37|375.67|13
1730976420000|2024-11-07 10:47:00|377.42|375.72|377.46|375.76|377.46|375.76|377.37|375.67|18
1730976430000|2024-11-07 10:47:10|377.47|375.77|377.58|375.88|377.58|375.88|377.47|375.77|11
1730976450000|2024-11-07 10:47:30|377.59|375.89|377.59|375.89|377.59|375.89|377.58|375.88|3
1730976460000|2024-11-07 10:47:40|377.58|375.88|377.55|375.85|377.58|375.88|377.53|375.83|5
1730976470000|2024-11-07 10:47:50|377.53|375.83|377.32|375.62|377.53|375.83|377.29|375.59|11
1730976480000|2024-11-07 10:48:00|377.31|375.61|377.43|375.73|377.43|375.73|377.31|375.61|16
1730976490000|2024-11-07 10:48:10|377.42|375.72|377.3|375.6|377.42|375.72|377.25|375.55|9
1730976500000|2024-11-07 10:48:20|377.31|375.61|377.36|375.66|377.36|375.66|377.31|375.61|17
1730976510000|2024-11-07 10:48:30|377.37|375.67|377.49|375.79|377.49|375.79|377.35|375.65|13
1730976520000|2024-11-07 10:48:40|377.5|375.8|377.53|375.83|377.53|375.83|377.48|375.78|5
1730976530000|2024-11-07 10:48:50|377.52|375.82|377.54|375.84|377.54|375.84|377.51|375.81|5
1730976540000|2024-11-07 10:49:00|377.55|375.85|377.56|375.86|377.56|375.86|377.54|375.84|6
1730976550000|2024-11-07 10:49:10|377.57|375.87|377.57|375.87|377.58|375.88|377.55|375.85|10
1730976560000|2024-11-07 10:49:20|377.56|375.86|377.54|375.84|377.56|375.86|377.54|375.84|9
1730976570000|2024-11-07 10:49:30|377.55|375.85|377.58|375.88|377.58|375.88|377.55|375.85|8
1730976600000|2024-11-07 10:50:00|377.59|375.89|377.59|375.89|377.59|375.89|377.59|375.89|1
1730976610000|2024-11-07 10:50:10|377.6|375.9|377.58|375.88|377.6|375.9|377.58|375.88|2
1730976620000|2024-11-07 10:50:20|377.56|375.86|377.52|375.82|377.56|375.86|377.5|375.8|8
1730976630000|2024-11-07 10:50:30|377.51|375.81|377.51|375.81|377.51|375.81|377.44|375.74|6
1730976640000|2024-11-07 10:50:40|377.52|375.82|377.53|375.83|377.53|375.83|377.52|375.82|6
1730976650000|2024-11-07 10:50:50|377.52|375.82|377.43|375.73|377.53|375.83|377.42|375.72|8
1730976660000|2024-11-07 10:51:00|377.44|375.74|377.58|375.88|377.58|375.88|377.44|375.74|14
1730976680000|2024-11-07 10:51:20|377.59|375.89|377.58|375.88|377.61|375.91|377.58|375.88|6
1730976690000|2024-11-07 10:51:30|377.59|375.89|377.59|375.89|377.59|375.89|377.59|375.89|1
1730976700000|2024-11-07 10:51:40|377.58|375.88|377.56|375.86|377.58|375.88|377.55|375.85|6
1730976710000|2024-11-07 10:51:50|377.57|375.87|377.58|375.88|377.58|375.88|377.57|375.87|2
1730976740000|2024-11-07 10:52:20|377.59|375.89|377.58|375.88|377.59|375.89|377.58|375.88|2
1730976750000|2024-11-07 10:52:30|377.59|375.89|377.6|375.9|377.6|375.9|377.59|375.89|2
1730976760000|2024-11-07 10:52:40|377.61|375.91|377.61|375.91|377.64|375.94|377.6|375.9|7
1730976770000|2024-11-07 10:52:50|377.58|375.88|377.58|375.88|377.59|375.89|377.58|375.88|3
1730976800000|2024-11-07 10:53:20|377.59|375.89|377.62|375.92|377.62|375.92|377.59|375.89|4
1730976810000|2024-11-07 10:53:30|377.63|375.93|377.98|376.28|377.98|376.28|377.63|375.93|13
1730976820000|2024-11-07 10:53:40|377.99|376.29|378|376.3|378.03|376.33|377.98|376.28|18
1730976830000|2024-11-07 10:53:50|378.01|376.31|377.93|376.23|378.02|376.32|377.93|376.23|10
1730976840000|2024-11-07 10:54:00|377.92|376.22|377.82|376.12|377.92|376.22|377.81|376.11|11
1730976850000|2024-11-07 10:54:10|377.8|376.1|377.74|376.04|377.88|376.18|377.71|376.01|17
1730976860000|2024-11-07 10:54:20|377.73|376.03|377.85|376.15|377.86|376.16|377.73|376.03|22
1730976870000|2024-11-07 10:54:30|377.84|376.14|377.82|376.12|377.96|376.26|377.82|376.12|17
1730976880000|2024-11-07 10:54:40|377.81|376.11|377.79|376.09|377.83|376.13|377.79|376.09|5
1730976890000|2024-11-07 10:54:50|377.82|376.12|377.77|376.07|377.83|376.13|377.76|376.06|7
1730976900000|2024-11-07 10:55:00|377.78|376.08|377.66|375.96|377.78|376.08|377.64|375.94|10
1730976910000|2024-11-07 10:55:10|377.65|375.95|377.71|376.01|377.73|376.03|377.62|375.92|14
1730976920000|2024-11-07 10:55:20|377.72|376.02|377.8|376.1|377.8|376.1|377.66|375.96|15
1730976930000|2024-11-07 10:55:30|377.81|376.11|377.76|376.06|377.82|376.12|377.68|375.98|13
1730976940000|2024-11-07 10:55:40|377.78|376.08|377.75|376.05|377.79|376.09|377.73|376.03|15
1730976950000|2024-11-07 10:55:50|377.76|376.06|377.79|376.09|377.8|376.1|377.72|376.02|13
1730976960000|2024-11-07 10:56:00|377.75|376.05|377.81|376.11|377.81|376.11|377.71|376.01|14
1730976970000|2024-11-07 10:56:10|377.82|376.12|378.03|376.33|378.06|376.36|377.81|376.11|19
1730976980000|2024-11-07 10:56:20|378.02|376.32|377.94|376.24|378.02|376.32|377.93|376.23|3
1730976990000|2024-11-07 10:56:30|377.92|376.22|377.9|376.2|377.92|376.22|377.9|376.2|5
1730977000000|2024-11-07 10:56:40|377.89|376.19|377.92|376.22|377.93|376.23|377.89|376.19|7
1730977010000|2024-11-07 10:56:50|377.93|376.23|377.99|376.29|378.02|376.32|377.92|376.22|21
1730977020000|2024-11-07 10:57:00|378.01|376.31|378.07|376.37|378.07|376.37|378.01|376.31|9
1730977030000|2024-11-07 10:57:10|378.06|376.36|378.03|376.33|378.06|376.36|378.01|376.31|11
1730977040000|2024-11-07 10:57:20|378.02|376.32|378.03|376.33|378.04|376.34|378.01|376.31|7
1730977050000|2024-11-07 10:57:30|378.02|376.32|377.97|376.27|378.02|376.32|377.91|376.21|17
1730977060000|2024-11-07 10:57:40|377.98|376.28|377.99|376.29|378.08|376.38|377.95|376.25|17
1730977070000|2024-11-07 10:57:50|378|376.3|378.21|376.51|378.22|376.52|378|376.3|20
1730977080000|2024-11-07 10:58:00|378.23|376.53|378.23|376.53|378.23|376.53|378.15|376.45|13
1730977090000|2024-11-07 10:58:10|378.22|376.52|378.08|376.38|378.24|376.54|378.06|376.36|20
1730977100000|2024-11-07 10:58:20|378.09|376.39|377.96|376.26|378.09|376.39|377.91|376.21|8
1730977110000|2024-11-07 10:58:30|377.97|376.27|378|376.3|378|376.3|377.97|376.27|4
1730977120000|2024-11-07 10:58:40|378.01|376.31|378.03|376.33|378.05|376.35|378.01|376.31|7
1730977130000|2024-11-07 10:58:50|378.04|376.34|378.02|376.32|378.05|376.35|378.02|376.32|3
1730977140000|2024-11-07 10:59:00|378.15|376.45|378.26|376.56|378.26|376.56|378.15|376.45|6
1730977160000|2024-11-07 10:59:20|378.27|376.57|378.26|376.56|378.29|376.59|378.26|376.56|5
1730977180000|2024-11-07 10:59:40|378.27|376.57|378.28|376.58|378.28|376.58|378.27|376.57|2
1730977190000|2024-11-07 10:59:50|378.29|376.59|378.28|376.58|378.32|376.62|378.28|376.58|5
1730977200000|2024-11-07 11:00:00|378.29|376.59|378.28|376.58|378.31|376.61|378.28|376.58|4
1730977230000|2024-11-07 11:00:30|378.43|376.73|378.63|376.93|378.68|376.98|378.43|376.73|14
1730977240000|2024-11-07 11:00:40|378.62|376.92|378.53|376.83|378.62|376.92|378.5|376.8|11
1730977250000|2024-11-07 11:00:50|378.52|376.82|378.41|376.71|378.54|376.84|378.41|376.71|13
1730977260000|2024-11-07 11:01:00|378.42|376.72|378.56|376.86|378.56|376.86|378.41|376.71|17
1730977270000|2024-11-07 11:01:10|378.55|376.85|378.5|376.8|378.6|376.9|378.47|376.77|9
1730977280000|2024-11-07 11:01:20|378.54|376.84|378.67|376.97|378.68|376.98|378.54|376.84|15
1730977290000|2024-11-07 11:01:30|378.68|376.98|378.7|377|378.7|377|378.68|376.98|2
1730977310000|2024-11-07 11:01:50|378.71|377.01|378.7|377|378.71|377.01|378.7|377|2
1730977320000|2024-11-07 11:02:00|378.67|376.97|379.36|377.66|379.36|377.66|378.67|376.97|13
1730977330000|2024-11-07 11:02:10|379.37|377.67|379.28|377.58|379.38|377.68|379.21|377.51|16
1730977340000|2024-11-07 11:02:20|379.33|377.63|379.34|377.64|379.36|377.66|379.3|377.6|7
1730977350000|2024-11-07 11:02:30|379.32|377.62|379.36|377.66|379.37|377.67|379.32|377.62|6
1730977360000|2024-11-07 11:02:40|379.37|377.67|379.34|377.64|379.39|377.69|379.34|377.64|13
1730977370000|2024-11-07 11:02:50|379.31|377.61|379.12|377.42|379.31|377.61|379.12|377.42|9
1730977380000|2024-11-07 11:03:00|379.17|377.47|379.12|377.42|379.22|377.52|379.12|377.42|14
1730977390000|2024-11-07 11:03:10|379.1|377.4|379.2|377.5|379.23|377.53|379.1|377.4|9
1730977400000|2024-11-07 11:03:20|379.24|377.54|379.19|377.49|379.27|377.57|379.19|377.49|15
1730977410000|2024-11-07 11:03:30|379.18|377.48|379.15|377.45|379.24|377.54|379.13|377.43|17
1730977420000|2024-11-07 11:03:40|379.16|377.46|379.39|377.69|379.4|377.7|379.16|377.46|24
1730977430000|2024-11-07 11:03:50|379.38|377.68|379.36|377.66|379.41|377.71|379.36|377.66|7
1730977440000|2024-11-07 11:04:00|379.35|377.65|379.21|377.51|379.35|377.65|379.21|377.51|5
1730977450000|2024-11-07 11:04:10|379.27|377.57|379.05|377.35|379.29|377.59|379.05|377.35|16
1730977460000|2024-11-07 11:04:20|379.01|377.31|378.81|377.11|379.01|377.31|378.81|377.11|8
1730977470000|2024-11-07 11:04:30|378.79|377.09|378.88|377.18|378.89|377.19|378.79|377.09|10
1730977480000|2024-11-07 11:04:40|378.9|377.2|378.57|376.87|378.96|377.26|378.56|376.86|27
1730977490000|2024-11-07 11:04:50|378.55|376.85|378.55|376.85|378.58|376.88|378.53|376.83|12
1730977500000|2024-11-07 11:05:00|378.5|376.8|378.73|377.03|378.75|377.05|378.48|376.78|14
1730977510000|2024-11-07 11:05:10|378.74|377.04|378.75|377.05|378.75|377.05|378.74|377.04|4
1730977520000|2024-11-07 11:05:20|378.74|377.04|378.75|377.05|378.8|377.1|378.72|377.02|12
1730977530000|2024-11-07 11:05:30|378.76|377.06|378.84|377.14|378.84|377.14|378.75|377.05|11
1730977540000|2024-11-07 11:05:40|378.85|377.15|378.77|377.07|378.85|377.15|378.75|377.05|11
1730977550000|2024-11-07 11:05:50|378.73|377.03|378.56|376.86|378.74|377.04|378.53|376.83|17
1730977560000|2024-11-07 11:06:00|378.55|376.85|378.36|376.66|378.58|376.88|378.34|376.64|17
1730977570000|2024-11-07 11:06:10|378.35|376.65|378.35|376.65|378.35|376.65|378.35|376.65|1
1730977580000|2024-11-07 11:06:20|378.34|376.64|378.35|376.65|378.35|376.65|378.26|376.56|20
1730977590000|2024-11-07 11:06:30|378.36|376.66|378.35|376.65|378.38|376.68|378.34|376.64|8
1730977600000|2024-11-07 11:06:40|378.32|376.62|378.18|376.48|378.34|376.64|378.17|376.47|16
1730977610000|2024-11-07 11:06:50|378.17|376.47|378.16|376.46|378.18|376.48|378.16|376.46|8
1730977620000|2024-11-07 11:07:00|378.18|376.48|377.97|376.27|378.18|376.48|377.95|376.25|15
1730977630000|2024-11-07 11:07:10|378.01|376.31|377.72|376.02|378.01|376.31|377.66|375.96|20
1730977640000|2024-11-07 11:07:20|377.79|376.09|378.04|376.34|378.04|376.34|377.79|376.09|18
1730977650000|2024-11-07 11:07:30|378.05|376.35|378.08|376.38|378.09|376.39|378.04|376.34|13
1730977660000|2024-11-07 11:07:40|378.09|376.39|378.16|376.46|378.16|376.46|378.06|376.36|11
1730977670000|2024-11-07 11:07:50|378.17|376.47|378.08|376.38|378.17|376.47|378.07|376.37|6
1730977680000|2024-11-07 11:08:00|378.09|376.39|378.28|376.58|378.32|376.62|378.08|376.38|21
1730977690000|2024-11-07 11:08:10|378.26|376.56|378.07|376.37|378.26|376.56|378.06|376.36|10
1730977700000|2024-11-07 11:08:20|378.06|376.36|378.25|376.55|378.27|376.57|378.06|376.36|14
1730977710000|2024-11-07 11:08:30|378.23|376.53|378.26|376.56|378.29|376.59|378.23|376.53|19
1730977720000|2024-11-07 11:08:40|378.2|376.5|378.22|376.52|378.23|376.53|378.12|376.42|15
1730977730000|2024-11-07 11:08:50|378.21|376.51|378.2|376.5|378.21|376.51|378.17|376.47|13
1730977740000|2024-11-07 11:09:00|378.17|376.47|378.16|376.46|378.23|376.53|378.15|376.45|18
1730977750000|2024-11-07 11:09:10|378.17|376.47|378.3|376.6|378.3|376.6|378.17|376.47|15
1730977760000|2024-11-07 11:09:20|378.32|376.62|378.38|376.68|378.42|376.72|378.32|376.62|11
1730977770000|2024-11-07 11:09:30|378.36|376.66|378.6|376.9|378.6|376.9|378.32|376.62|17
1730977780000|2024-11-07 11:09:40|378.58|376.88|378.54|376.84|378.59|376.89|378.45|376.75|15
1730977790000|2024-11-07 11:09:50|378.53|376.83|378.61|376.91|378.61|376.91|378.53|376.83|14
1730977800000|2024-11-07 11:10:00|378.63|376.93|378.67|376.97|378.67|376.97|378.59|376.89|21
1730977810000|2024-11-07 11:10:10|378.7|377|378.65|376.95|378.73|377.03|378.63|376.93|17
1730977820000|2024-11-07 11:10:20|378.67|376.97|378.46|376.76|378.67|376.97|378.46|376.76|17
1730977830000|2024-11-07 11:10:30|378.45|376.75|378.55|376.85|378.55|376.85|378.41|376.71|13
1730977840000|2024-11-07 11:10:40|378.53|376.83|378.64|376.94|378.66|376.96|378.47|376.77|22
1730977850000|2024-11-07 11:10:50|378.63|376.93|378.57|376.87|378.63|376.93|378.55|376.85|9
1730977860000|2024-11-07 11:11:00|378.59|376.89|378.55|376.85|378.59|376.89|378.54|376.84|5
1730977870000|2024-11-07 11:11:10|378.54|376.84|378.5|376.8|378.54|376.84|378.47|376.77|12
1730977880000|2024-11-07 11:11:20|378.49|376.79|378.32|376.62|378.49|376.79|378.31|376.61|8
1730977890000|2024-11-07 11:11:30|378.36|376.66|378.38|376.68|378.42|376.72|378.34|376.64|19
1730977900000|2024-11-07 11:11:40|378.36|376.66|378.36|376.66|378.37|376.67|378.36|376.66|3
1730977910000|2024-11-07 11:11:50|378.42|376.72|378.35|376.65|378.43|376.73|378.33|376.63|14
1730977920000|2024-11-07 11:12:00|378.34|376.64|378.45|376.75|378.45|376.75|378.34|376.64|12
1730977930000|2024-11-07 11:12:10|378.44|376.74|378.48|376.78|378.48|376.78|378.42|376.72|18
1730977940000|2024-11-07 11:12:20|378.46|376.76|378.35|376.65|378.46|376.76|378.33|376.63|13
1730977950000|2024-11-07 11:12:30|378.37|376.67|378.38|376.68|378.38|376.68|378.33|376.63|13
1730977960000|2024-11-07 11:12:40|378.36|376.66|378.4|376.7|378.46|376.76|378.36|376.66|18
1730977970000|2024-11-07 11:12:50|378.38|376.68|378.27|376.57|378.4|376.7|378.27|376.57|14
1730977980000|2024-11-07 11:13:00|378.28|376.58|378.35|376.65|378.35|376.65|378.28|376.58|11
1730977990000|2024-11-07 11:13:10|378.36|376.66|378.29|376.59|378.36|376.66|378.29|376.59|9
1730978000000|2024-11-07 11:13:20|378.28|376.58|378.29|376.59|378.31|376.61|378.28|376.58|7
1730978010000|2024-11-07 11:13:30|378.3|376.6|378.33|376.63|378.33|376.63|378.3|376.6|6
1730978020000|2024-11-07 11:13:40|378.34|376.64|378.34|376.64|378.35|376.65|378.33|376.63|6
1730978030000|2024-11-07 11:13:50|378.33|376.63|378.28|376.58|378.33|376.63|378.27|376.57|12
1730978040000|2024-11-07 11:14:00|378.27|376.57|378.24|376.54|378.27|376.57|378.24|376.54|3
1730978050000|2024-11-07 11:14:10|378.23|376.53|378.25|376.55|378.25|376.55|378.19|376.49|11
1730978060000|2024-11-07 11:14:20|378.22|376.52|378.4|376.7|378.4|376.7|378.22|376.52|8
1730978070000|2024-11-07 11:14:30|378.41|376.71|378.4|376.7|378.42|376.72|378.39|376.69|12
1730978080000|2024-11-07 11:14:40|378.41|376.71|378.34|376.64|378.41|376.71|378.32|376.62|16
1730978090000|2024-11-07 11:14:50|378.35|376.65|378.38|376.68|378.4|376.7|378.35|376.65|14
1730978100000|2024-11-07 11:15:00|378.4|376.7|378.21|376.51|378.4|376.7|378.19|376.49|14
1730978110000|2024-11-07 11:15:10|378.22|376.52|378.41|376.71|378.47|376.77|378.21|376.51|16
1730978120000|2024-11-07 11:15:20|378.4|376.7|378.36|376.66|378.4|376.7|378.33|376.63|10
1730978130000|2024-11-07 11:15:30|378.37|376.67|378.41|376.71|378.42|376.72|378.36|376.66|7
1730978140000|2024-11-07 11:15:40|378.42|376.72|378.37|376.67|378.44|376.74|378.36|376.66|10
1730978150000|2024-11-07 11:15:50|378.35|376.65|378.23|376.53|378.35|376.65|378.2|376.5|13
1730978160000|2024-11-07 11:16:00|378.22|376.52|378.37|376.67|378.37|376.67|378.18|376.48|21
1730978170000|2024-11-07 11:16:10|378.4|376.7|378.52|376.82|378.54|376.84|378.4|376.7|17
1730978180000|2024-11-07 11:16:20|378.51|376.81|378.38|376.68|378.51|376.81|378.38|376.68|17
1730978190000|2024-11-07 11:16:30|378.39|376.69|378.37|376.67|378.43|376.73|378.35|376.65|10
1730978200000|2024-11-07 11:16:40|378.38|376.68|378.37|376.67|378.43|376.73|378.36|376.66|8
1730978210000|2024-11-07 11:16:50|378.38|376.68|378.39|376.69|378.39|376.69|378.38|376.68|2
1730978220000|2024-11-07 11:17:00|378.37|376.67|378.24|376.54|378.37|376.67|378.24|376.54|8
1730978230000|2024-11-07 11:17:10|378.25|376.55|378.36|376.66|378.36|376.66|378.24|376.54|13
1730978240000|2024-11-07 11:17:20|378.37|376.67|378.33|376.63|378.42|376.72|378.33|376.63|12
1730978250000|2024-11-07 11:17:30|378.28|376.58|378.27|376.57|378.28|376.58|378.26|376.56|6
1730978260000|2024-11-07 11:17:40|378.26|376.56|378.2|376.5|378.26|376.56|378.2|376.5|2
1730978270000|2024-11-07 11:17:50|378.14|376.44|378.25|376.55|378.25|376.55|378.11|376.41|10
1730978280000|2024-11-07 11:18:00|378.23|376.53|378.15|376.45|378.24|376.54|378.15|376.45|7
1730978290000|2024-11-07 11:18:10|378.13|376.43|378.12|376.42|378.15|376.45|378.06|376.36|13
1730978300000|2024-11-07 11:18:20|378.1|376.4|378.06|376.36|378.13|376.43|378.04|376.34|13
1730978310000|2024-11-07 11:18:30|378.08|376.38|378.02|376.32|378.08|376.38|378.02|376.32|11
1730978320000|2024-11-07 11:18:40|378.01|376.31|378|376.3|378.01|376.31|377.97|376.27|7
1730978330000|2024-11-07 11:18:50|377.99|376.29|377.96|376.26|377.99|376.29|377.96|376.26|2
1730978340000|2024-11-07 11:19:00|378.01|376.31|377.99|376.29|378.02|376.32|377.99|376.29|4
1730978350000|2024-11-07 11:19:10|377.98|376.28|377.96|376.26|377.98|376.28|377.95|376.25|5
1730978360000|2024-11-07 11:19:20|377.97|376.27|377.95|376.25|377.97|376.27|377.95|376.25|2
1730978370000|2024-11-07 11:19:30|377.97|376.27|378.24|376.54|378.25|376.55|377.96|376.26|16
1730978380000|2024-11-07 11:19:40|378.27|376.57|378.47|376.77|378.47|376.77|378.25|376.55|16
1730978390000|2024-11-07 11:19:50|378.46|376.76|378.43|376.73|378.46|376.76|378.43|376.73|4
1730978400000|2024-11-07 11:20:00|378.45|376.75|378.4|376.7|378.46|376.76|378.37|376.67|12
1730978410000|2024-11-07 11:20:10|378.38|376.68|378.34|376.64|378.38|376.68|378.32|376.62|12
1730978420000|2024-11-07 11:20:20|378.33|376.63|378.34|376.64|378.37|376.67|378.32|376.62|12
1730978430000|2024-11-07 11:20:30|378.36|376.66|378.47|376.77|378.47|376.77|378.34|376.64|14
1730978440000|2024-11-07 11:20:40|378.59|376.89|378.81|377.11|378.81|377.11|378.59|376.89|3
1730978450000|2024-11-07 11:20:50|378.82|377.12|378.82|377.12|378.82|377.12|378.82|377.12|1
1730978460000|2024-11-07 11:21:00|378.81|377.11|378.81|377.11|378.81|377.11|378.81|377.11|1
1730978470000|2024-11-07 11:21:10|378.77|377.07|378.78|377.08|378.79|377.09|378.76|377.06|11
1730978480000|2024-11-07 11:21:20|378.77|377.07|378.78|377.08|378.78|377.08|378.76|377.06|15
1730978490000|2024-11-07 11:21:30|378.79|377.09|378.72|377.02|378.81|377.11|378.68|376.98|12
1730978500000|2024-11-07 11:21:40|378.73|377.03|378.74|377.04|378.74|377.04|378.73|377.03|4
1730978510000|2024-11-07 11:21:50|378.73|377.03|378.61|376.91|378.73|377.03|378.57|376.87|13
1730978520000|2024-11-07 11:22:00|378.59|376.89|378.73|377.03|378.75|377.05|378.59|376.89|15
1730978530000|2024-11-07 11:22:10|378.72|377.02|378.63|376.93|378.72|377.02|378.58|376.88|18
1730978540000|2024-11-07 11:22:20|378.65|376.95|378.73|377.03|378.73|377.03|378.63|376.93|11
1730978550000|2024-11-07 11:22:30|378.72|377.02|378.72|377.02|378.75|377.05|378.71|377.01|12
1730978560000|2024-11-07 11:22:40|378.73|377.03|378.7|377|378.79|377.09|378.7|377|13
1730978570000|2024-11-07 11:22:50|378.68|376.98|378.45|376.75|378.68|376.98|378.43|376.73|15
1730978580000|2024-11-07 11:23:00|378.46|376.76|378.37|376.67|378.46|376.76|378.37|376.67|16
1730978590000|2024-11-07 11:23:10|378.42|376.72|378.4|376.7|378.42|376.72|378.38|376.68|10
1730978600000|2024-11-07 11:23:20|378.41|376.71|378.48|376.78|378.48|376.78|378.41|376.71|13
1730978610000|2024-11-07 11:23:30|378.45|376.75|378.54|376.84|378.57|376.87|378.44|376.74|13
1730978620000|2024-11-07 11:23:40|378.55|376.85|378.56|376.86|378.58|376.88|378.53|376.83|14
1730978630000|2024-11-07 11:23:50|378.55|376.85|378.53|376.83|378.58|376.88|378.53|376.83|14
1730978640000|2024-11-07 11:24:00|378.51|376.81|378.56|376.86|378.58|376.88|378.45|376.75|18
1730978650000|2024-11-07 11:24:10|378.54|376.84|378.57|376.87|378.58|376.88|378.48|376.78|19
1730978660000|2024-11-07 11:24:20|378.58|376.88|378.63|376.93|378.67|376.97|378.58|376.88|14
1730978670000|2024-11-07 11:24:30|378.67|376.97|378.66|376.96|378.69|376.99|378.65|376.95|13
1730978680000|2024-11-07 11:24:40|378.67|376.97|378.61|376.91|378.68|376.98|378.6|376.9|11
1730978690000|2024-11-07 11:24:50|378.59|376.89|378.56|376.86|378.6|376.9|378.52|376.82|16
1730978700000|2024-11-07 11:25:00|378.59|376.89|378.49|376.79|378.69|376.99|378.49|376.79|24
1730978710000|2024-11-07 11:25:10|378.5|376.8|378.38|376.68|378.5|376.8|378.37|376.67|13
1730978720000|2024-11-07 11:25:20|378.39|376.69|378.5|376.8|378.5|376.8|378.39|376.69|17
1730978730000|2024-11-07 11:25:30|378.49|376.79|378.48|376.78|378.49|376.79|378.48|376.78|2
1730978740000|2024-11-07 11:25:40|378.49|376.79|378.42|376.72|378.49|376.79|378.42|376.72|9
1730978750000|2024-11-07 11:25:50|378.4|376.7|378.42|376.72|378.43|376.73|378.4|376.7|5
1730978760000|2024-11-07 11:26:00|378.47|376.77|378.26|376.56|378.47|376.77|378.26|376.56|15
1730978770000|2024-11-07 11:26:10|378.28|376.58|378.25|376.55|378.29|376.59|378.25|376.55|10
1730978780000|2024-11-07 11:26:20|378.26|376.56|378.31|376.61|378.32|376.62|378.26|376.56|4
1730978790000|2024-11-07 11:26:30|378.33|376.63|378.36|376.66|378.37|376.67|378.32|376.62|11
1730978800000|2024-11-07 11:26:40|378.38|376.68|378.32|376.62|378.38|376.68|378.32|376.62|9
1730978810000|2024-11-07 11:26:50|378.31|376.61|378.27|376.57|378.31|376.61|378.26|376.56|12
1730978820000|2024-11-07 11:27:00|378.29|376.59|378.28|376.58|378.29|376.59|378.25|376.55|10
1730978830000|2024-11-07 11:27:10|378.29|376.59|378.21|376.51|378.29|376.59|378.21|376.51|14
1730978840000|2024-11-07 11:27:20|378.25|376.55|378.22|376.52|378.25|376.55|378.21|376.51|14
1730978850000|2024-11-07 11:27:30|378.23|376.53|378.2|376.5|378.25|376.55|378.16|376.46|16
1730978860000|2024-11-07 11:27:40|378.21|376.51|378.28|376.58|378.32|376.62|378.2|376.5|19
1730978870000|2024-11-07 11:27:50|378.25|376.55|378.26|376.56|378.27|376.57|378.25|376.55|8
1730978880000|2024-11-07 11:28:00|378.27|376.57|378.27|376.57|378.31|376.61|378.2|376.5|9
1730978890000|2024-11-07 11:28:10|378.26|376.56|378.27|376.57|378.31|376.61|378.25|376.55|19
1730978900000|2024-11-07 11:28:20|378.29|376.59|378.29|376.59|378.31|376.61|378.27|376.57|15
1730978910000|2024-11-07 11:28:30|378.34|376.64|378.25|376.55|378.35|376.65|378.23|376.53|14
1730978920000|2024-11-07 11:28:40|378.24|376.54|378.27|376.57|378.29|376.59|378.23|376.53|9
1730978930000|2024-11-07 11:28:50|378.32|376.62|378.37|376.67|378.38|376.68|378.32|376.62|8
1730978940000|2024-11-07 11:29:00|378.38|376.68|378.33|376.63|378.41|376.71|378.32|376.62|21
1730978950000|2024-11-07 11:29:10|378.34|376.64|378.29|376.59|378.35|376.65|378.29|376.59|6
1730978970000|2024-11-07 11:29:30|378.32|376.62|378.32|376.62|378.32|376.62|378.32|376.62|1
1730978980000|2024-11-07 11:29:40|378.27|376.57|378.2|376.5|378.27|376.57|378.2|376.5|4
1730978990000|2024-11-07 11:29:50|378.25|376.55|378.22|376.52|378.25|376.55|378.22|376.52|2
1730979000000|2024-11-07 11:30:00|378.2|376.5|378.19|376.49|378.25|376.55|378.18|376.48|4
1730979010000|2024-11-07 11:30:10|378.21|376.51|378.01|376.31|378.21|376.51|378.01|376.31|11
1730979020000|2024-11-07 11:30:20|378.02|376.32|378.11|376.41|378.11|376.41|378.01|376.31|11
1730979030000|2024-11-07 11:30:30|378.12|376.42|378.15|376.45|378.26|376.56|378.12|376.42|12
1730979040000|2024-11-07 11:30:40|378.19|376.49|378.17|376.47|378.19|376.49|378.14|376.44|10
1730979050000|2024-11-07 11:30:50|378.18|376.48|378.16|376.46|378.19|376.49|378.16|376.46|12
1730979060000|2024-11-07 11:31:00|378.18|376.48|378.19|376.49|378.26|376.56|378.14|376.44|21
1730979070000|2024-11-07 11:31:10|378.2|376.5|378.19|376.49|378.25|376.55|378.19|376.49|17
1730979080000|2024-11-07 11:31:20|378.22|376.52|378.18|376.48|378.22|376.52|378.17|376.47|10
1730979090000|2024-11-07 11:31:30|378.17|376.47|378.1|376.4|378.18|376.48|378.1|376.4|10
1730979100000|2024-11-07 11:31:40|378.14|376.44|378.1|376.4|378.14|376.44|378.09|376.39|11
1730979110000|2024-11-07 11:31:50|378.08|376.38|378.1|376.4|378.1|376.4|378.08|376.38|7
1730979120000|2024-11-07 11:32:00|378.11|376.41|378.17|376.47|378.18|376.48|378.11|376.41|8
1730979130000|2024-11-07 11:32:10|378.19|376.49|378.27|376.57|378.28|376.58|378.18|376.48|15
1730979140000|2024-11-07 11:32:20|378.25|376.55|378.4|376.7|378.4|376.7|378.25|376.55|11
1730979150000|2024-11-07 11:32:30|378.37|376.67|378.19|376.49|378.37|376.67|378.19|376.49|12
1730979160000|2024-11-07 11:32:40|378.17|376.47|378.09|376.39|378.18|376.48|378.07|376.37|9
1730979170000|2024-11-07 11:32:50|378.17|376.47|378.16|376.46|378.18|376.48|378.14|376.44|15
1730979180000|2024-11-07 11:33:00|378.19|376.49|378.09|376.39|378.19|376.49|378.08|376.38|15
1730979190000|2024-11-07 11:33:10|378.07|376.37|378.13|376.43|378.15|376.45|378.07|376.37|27
1730979200000|2024-11-07 11:33:20|378.12|376.42|378.14|376.44|378.15|376.45|378.11|376.41|22
1730979210000|2024-11-07 11:33:30|378.15|376.45|378.15|376.45|378.15|376.45|378.13|376.43|8
1730979220000|2024-11-07 11:33:40|378.09|376.39|378.08|376.38|378.09|376.39|378.06|376.36|16
1730979230000|2024-11-07 11:33:50|378.06|376.36|378.1|376.4|378.1|376.4|377.97|376.27|15
1730979240000|2024-11-07 11:34:00|378.09|376.39|378.19|376.49|378.22|376.52|378.09|376.39|18
1730979250000|2024-11-07 11:34:10|378.21|376.51|378.23|376.53|378.23|376.53|378.16|376.46|16
1730979260000|2024-11-07 11:34:20|378.24|376.54|378.79|377.09|378.79|377.09|378.23|376.53|17
1730979270000|2024-11-07 11:34:30|378.8|377.1|379.14|377.44|379.25|377.55|378.8|377.1|14
1730979280000|2024-11-07 11:34:40|379.13|377.43|379.16|377.46|379.25|377.55|379.09|377.39|21
1730979290000|2024-11-07 11:34:50|379.14|377.44|379.09|377.39|379.16|377.46|379.09|377.39|19
1730979300000|2024-11-07 11:35:00|379.12|377.42|379.03|377.33|379.19|377.49|379.03|377.33|11
1730979310000|2024-11-07 11:35:10|379.01|377.31|378.78|377.08|379.01|377.31|378.7|377|13
1730979320000|2024-11-07 11:35:20|378.79|377.09|378.82|377.12|378.84|377.14|378.75|377.05|12
1730979330000|2024-11-07 11:35:30|378.84|377.14|378.95|377.25|378.95|377.25|378.82|377.12|13
1730979340000|2024-11-07 11:35:40|378.94|377.24|379.05|377.35|379.06|377.36|378.92|377.22|16
1730979350000|2024-11-07 11:35:50|379.06|377.36|378.93|377.23|379.12|377.42|378.93|377.23|14
1730979360000|2024-11-07 11:36:00|378.94|377.24|378.9|377.2|378.94|377.24|378.88|377.18|8
1730979370000|2024-11-07 11:36:10|378.91|377.21|378.77|377.07|378.95|377.25|378.76|377.06|13
1730979380000|2024-11-07 11:36:20|378.75|377.05|378.73|377.03|378.75|377.05|378.73|377.03|2
1730979390000|2024-11-07 11:36:30|378.75|377.05|378.72|377.02|378.75|377.05|378.72|377.02|5
1730979400000|2024-11-07 11:36:40|378.73|377.03|378.74|377.04|378.77|377.07|378.72|377.02|14
1730979410000|2024-11-07 11:36:50|378.75|377.05|378.91|377.21|378.93|377.23|378.75|377.05|21
1730979420000|2024-11-07 11:37:00|378.9|377.2|378.88|377.18|378.92|377.22|378.81|377.11|12
1730979430000|2024-11-07 11:37:10|378.94|377.24|379|377.3|379|377.3|378.86|377.16|10
1730979440000|2024-11-07 11:37:20|379.02|377.32|378.95|377.25|379.04|377.34|378.95|377.25|10
1730979450000|2024-11-07 11:37:30|378.94|377.24|378.91|377.21|378.95|377.25|378.86|377.16|13
1730979460000|2024-11-07 11:37:40|378.89|377.19|378.76|377.06|378.94|377.24|378.76|377.06|15
1730979470000|2024-11-07 11:37:50|378.75|377.05|378.76|377.06|378.78|377.08|378.74|377.04|18
1730979480000|2024-11-07 11:38:00|378.75|377.05|378.74|377.04|378.77|377.07|378.74|377.04|8
1730979490000|2024-11-07 11:38:10|378.75|377.05|378.91|377.21|378.91|377.21|378.74|377.04|11
1730979500000|2024-11-07 11:38:20|378.92|377.22|379.12|377.42|379.12|377.42|378.89|377.19|22
1730979510000|2024-11-07 11:38:30|379.15|377.45|378.94|377.24|379.17|377.47|378.94|377.24|21
1730979520000|2024-11-07 11:38:40|378.95|377.25|378.93|377.23|378.95|377.25|378.93|377.23|3
1730979530000|2024-11-07 11:38:50|378.94|377.24|378.93|377.23|378.96|377.26|378.93|377.23|15
1730979540000|2024-11-07 11:39:00|378.92|377.22|378.94|377.24|378.94|377.24|378.89|377.19|5
1730979550000|2024-11-07 11:39:10|378.93|377.23|378.86|377.16|378.93|377.23|378.86|377.16|22
1730979560000|2024-11-07 11:39:20|378.85|377.15|378.76|377.06|378.85|377.15|378.74|377.04|11
1730979570000|2024-11-07 11:39:30|378.74|377.04|378.64|376.94|378.74|377.04|378.64|376.94|6
1730979580000|2024-11-07 11:39:40|378.67|376.97|378.65|376.95|378.73|377.03|378.64|376.94|17
1730979600000|2024-11-07 11:40:00|378.64|376.94|378.5|376.8|378.64|376.94|378.5|376.8|11
1730979610000|2024-11-07 11:40:10|378.51|376.81|378.47|376.77|378.54|376.84|378.46|376.76|13
1730979620000|2024-11-07 11:40:20|378.48|376.78|378.51|376.81|378.53|376.83|378.47|376.77|10
1730979630000|2024-11-07 11:40:30|378.49|376.79|378.45|376.75|378.49|376.79|378.45|376.75|2
1730979640000|2024-11-07 11:40:40|378.44|376.74|378.44|376.74|378.44|376.74|378.44|376.74|1
1730979660000|2024-11-07 11:41:00|378.4|376.7|378.36|376.66|378.4|376.7|378.35|376.65|12
1730979670000|2024-11-07 11:41:10|378.35|376.65|378.35|376.65|378.37|376.67|378.33|376.63|15
1730979680000|2024-11-07 11:41:20|378.34|376.64|378.45|376.75|378.45|376.75|378.33|376.63|15
1730979690000|2024-11-07 11:41:30|378.44|376.74|378.26|376.56|378.44|376.74|378.26|376.56|10
1730979700000|2024-11-07 11:41:40|378.24|376.54|378.26|376.56|378.28|376.58|378.24|376.54|13
1730979710000|2024-11-07 11:41:50|378.25|376.55|378.33|376.63|378.37|376.67|378.25|376.55|18
1730979720000|2024-11-07 11:42:00|378.28|376.58|378.35|376.65|378.35|376.65|378.28|376.58|8
1730979730000|2024-11-07 11:42:10|378.36|376.66|378.45|376.75|378.51|376.81|378.36|376.66|16
1730979740000|2024-11-07 11:42:20|378.44|376.74|378.44|376.74|378.45|376.75|378.44|376.74|3
1730979750000|2024-11-07 11:42:30|378.43|376.73|378.42|376.72|378.44|376.74|378.36|376.66|12
1730979760000|2024-11-07 11:42:40|378.43|376.73|378.4|376.7|378.43|376.73|378.4|376.7|8
1730979770000|2024-11-07 11:42:50|378.36|376.66|378.43|376.73|378.45|376.75|378.34|376.64|13
1730979780000|2024-11-07 11:43:00|378.45|376.75|378.47|376.77|378.47|376.77|378.43|376.73|18
1730979790000|2024-11-07 11:43:10|378.46|376.76|378.35|376.65|378.46|376.76|378.31|376.61|12
1730979800000|2024-11-07 11:43:20|378.34|376.64|378.29|376.59|378.34|376.64|378.26|376.56|13
1730979810000|2024-11-07 11:43:30|378.3|376.6|378.19|376.49|378.3|376.6|378.18|376.48|15
1730979820000|2024-11-07 11:43:40|378.2|376.5|377.93|376.23|378.2|376.5|377.93|376.23|20
1730979830000|2024-11-07 11:43:50|377.95|376.25|378.1|376.4|378.1|376.4|377.95|376.25|18
1730979840000|2024-11-07 11:44:00|378.08|376.38|378.09|376.39|378.12|376.42|378.05|376.35|16
1730979850000|2024-11-07 11:44:10|378.08|376.38|378.11|376.41|378.11|376.41|378.08|376.38|5
1730979860000|2024-11-07 11:44:20|378.1|376.4|378.07|376.37|378.11|376.41|378.06|376.36|17
1730979870000|2024-11-07 11:44:30|378.08|376.38|378.2|376.5|378.21|376.51|378.08|376.38|10
1730979880000|2024-11-07 11:44:40|378.21|376.51|378|376.3|378.26|376.56|377.99|376.29|16
1730979890000|2024-11-07 11:44:50|377.97|376.27|378.01|376.31|378.02|376.32|377.97|376.27|22
1730979900000|2024-11-07 11:45:00|378.05|376.35|378.16|376.46|378.22|376.52|378.04|376.34|18
1730979910000|2024-11-07 11:45:10|378.15|376.45|377.96|376.26|378.15|376.45|377.96|376.26|16
1730979920000|2024-11-07 11:45:20|377.95|376.25|378.01|376.31|378.02|376.32|377.95|376.25|18
1730979930000|2024-11-07 11:45:30|377.99|376.29|378.03|376.33|378.04|376.34|377.97|376.27|14
1730979940000|2024-11-07 11:45:40|378.04|376.34|378.1|376.4|378.11|376.41|378.03|376.33|10
1730979950000|2024-11-07 11:45:50|378.11|376.41|378.06|376.36|378.11|376.41|378.03|376.33|13
1730979960000|2024-11-07 11:46:00|378.05|376.35|378|376.3|378.07|376.37|377.97|376.27|13
1730979970000|2024-11-07 11:46:10|378.01|376.31|377.98|376.28|378.09|376.39|377.98|376.28|9
1730979980000|2024-11-07 11:46:20|377.99|376.29|377.98|376.28|378|376.3|377.96|376.26|8
1730979990000|2024-11-07 11:46:30|377.99|376.29|378|376.3|378|376.3|377.96|376.26|11
1730980000000|2024-11-07 11:46:40|377.97|376.27|378.18|376.48|378.19|376.49|377.96|376.26|19
1730980010000|2024-11-07 11:46:50|378.19|376.49|378.17|376.47|378.21|376.51|378.15|376.45|14
1730980020000|2024-11-07 11:47:00|378.18|376.48|378.18|376.48|378.23|376.53|378.17|376.47|13
1730980030000|2024-11-07 11:47:10|378.16|376.46|378.08|376.38|378.17|376.47|378.06|376.36|22
1730980040000|2024-11-07 11:47:20|378.07|376.37|377.94|376.24|378.12|376.42|377.92|376.22|24
1730980050000|2024-11-07 11:47:30|377.93|376.23|377.85|376.15|377.93|376.23|377.83|376.13|15
1730980060000|2024-11-07 11:47:40|377.84|376.14|377.74|376.04|377.86|376.16|377.73|376.03|18
1730980070000|2024-11-07 11:47:50|377.76|376.06|377.76|376.06|377.77|376.07|377.7|376|17
1730980080000|2024-11-07 11:48:00|377.77|376.07|377.78|376.08|377.81|376.11|377.74|376.04|18
1730980090000|2024-11-07 11:48:10|377.77|376.07|377.72|376.02|377.77|376.07|377.66|375.96|18
1730980100000|2024-11-07 11:48:20|377.7|376|377.78|376.08|377.8|376.1|377.7|376|14
1730980110000|2024-11-07 11:48:30|377.77|376.07|377.79|376.09|377.94|376.24|377.77|376.07|21
1730980120000|2024-11-07 11:48:40|377.8|376.1|377.79|376.09|377.82|376.12|377.79|376.09|11
1730980130000|2024-11-07 11:48:50|377.8|376.1|377.84|376.14|377.85|376.15|377.79|376.09|15
1730980140000|2024-11-07 11:49:00|377.85|376.15|377.83|376.13|377.88|376.18|377.82|376.12|19
1730980150000|2024-11-07 11:49:10|377.82|376.12|377.84|376.14|377.87|376.17|377.81|376.11|12
1730980160000|2024-11-07 11:49:20|377.85|376.15|378|376.3|378.03|376.33|377.85|376.15|14
1730980170000|2024-11-07 11:49:30|377.99|376.29|377.94|376.24|378|376.3|377.93|376.23|7
1730980180000|2024-11-07 11:49:40|377.95|376.25|377.93|376.23|378|376.3|377.89|376.19|14
1730980190000|2024-11-07 11:49:50|377.92|376.22|377.88|376.18|377.94|376.24|377.88|376.18|6
1730980200000|2024-11-07 11:50:00|377.87|376.17|377.86|376.16|377.93|376.23|377.84|376.14|14
1730980210000|2024-11-07 11:50:10|377.87|376.17|378.13|376.43|378.13|376.43|377.87|376.17|21
1730980220000|2024-11-07 11:50:20|378.14|376.44|378.19|376.49|378.25|376.55|378.14|376.44|21
1730980230000|2024-11-07 11:50:30|378.18|376.48|378.07|376.37|378.19|376.49|378.07|376.37|7
1730980240000|2024-11-07 11:50:40|378.05|376.35|377.99|376.29|378.05|376.35|377.97|376.27|16
1730980250000|2024-11-07 11:50:50|378|376.3|377.98|376.28|378.03|376.33|377.98|376.28|6
1730980260000|2024-11-07 11:51:00|377.97|376.27|377.87|376.17|377.97|376.27|377.84|376.14|13
1730980270000|2024-11-07 11:51:10|377.86|376.16|377.89|376.19|377.91|376.21|377.85|376.15|14
1730980280000|2024-11-07 11:51:20|377.88|376.18|377.91|376.21|377.91|376.21|377.83|376.13|13
1730980290000|2024-11-07 11:51:30|377.9|376.2|377.86|376.16|377.9|376.2|377.84|376.14|14
1730980300000|2024-11-07 11:51:40|377.85|376.15|377.87|376.17|377.89|376.19|377.85|376.15|13
1730980310000|2024-11-07 11:51:50|377.84|376.14|377.84|376.14|377.84|376.14|377.84|376.14|1
1730980320000|2024-11-07 11:52:00|377.83|376.13|377.83|376.13|377.83|376.13|377.83|376.13|1
1730980330000|2024-11-07 11:52:10|377.82|376.12|377.44|375.74|377.82|376.12|377.43|375.73|13
1730980340000|2024-11-07 11:52:20|377.43|375.73|377.49|375.79|377.49|375.79|377.43|375.73|11
1730980350000|2024-11-07 11:52:30|377.45|375.75|377.43|375.73|377.46|375.76|377.43|375.73|5
1730980360000|2024-11-07 11:52:40|377.41|375.71|377.36|375.66|377.41|375.71|377.34|375.64|15
1730980370000|2024-11-07 11:52:50|377.34|375.64|377.31|375.61|377.37|375.67|377.23|375.53|14
1730980380000|2024-11-07 11:53:00|377.32|375.62|377.26|375.56|377.39|375.69|377.26|375.56|12
1730980390000|2024-11-07 11:53:10|377.25|375.55|377.15|375.45|377.25|375.55|377.13|375.43|18
1730980400000|2024-11-07 11:53:20|377.17|375.47|377.07|375.37|377.17|375.47|377.07|375.37|7
1730980410000|2024-11-07 11:53:30|377.08|375.38|376.95|375.25|377.11|375.41|376.95|375.25|15
1730980420000|2024-11-07 11:53:40|376.97|375.27|377.04|375.34|377.04|375.34|376.96|375.26|23
1730980430000|2024-11-07 11:53:50|377.03|375.33|376.91|375.21|377.03|375.33|376.77|375.07|19
1730980440000|2024-11-07 11:54:00|376.92|375.22|376.85|375.15|376.92|375.22|376.82|375.12|23
1730980450000|2024-11-07 11:54:10|376.9|375.2|376.93|375.23|376.95|375.25|376.84|375.14|19
1730980460000|2024-11-07 11:54:20|376.97|375.27|376.85|375.15|376.98|375.28|376.85|375.15|20
1730980470000|2024-11-07 11:54:30|376.86|375.16|376.84|375.14|376.87|375.17|376.83|375.13|12
1730980480000|2024-11-07 11:54:40|376.85|375.15|376.78|375.08|376.85|375.15|376.75|375.05|19
1730980490000|2024-11-07 11:54:50|376.79|375.09|376.89|375.19|376.89|375.19|376.77|375.07|14
1730980500000|2024-11-07 11:55:00|376.88|375.18|377.11|375.41|377.12|375.42|376.88|375.18|23
1730980510000|2024-11-07 11:55:10|377.1|375.4|376.86|375.16|377.11|375.41|376.83|375.13|27
1730980520000|2024-11-07 11:55:20|376.85|375.15|376.87|375.17|376.87|375.17|376.8|375.1|21
1730980530000|2024-11-07 11:55:30|376.88|375.18|376.81|375.11|376.88|375.18|376.75|375.05|23
1730980540000|2024-11-07 11:55:40|376.8|375.1|376.75|375.05|376.81|375.11|376.71|375.01|19
1730980550000|2024-11-07 11:55:50|376.74|375.04|376.55|374.85|376.78|375.08|376.48|374.78|31
1730980560000|2024-11-07 11:56:00|376.54|374.84|376.63|374.93|376.67|374.97|376.54|374.84|20
1730980570000|2024-11-07 11:56:10|376.62|374.92|376.58|374.88|376.62|374.92|376.56|374.86|21
1730980580000|2024-11-07 11:56:20|376.48|374.78|376.49|374.79|376.53|374.83|376.45|374.75|14
1730980590000|2024-11-07 11:56:30|376.5|374.8|376.51|374.81|376.52|374.82|376.44|374.74|23
1730980600000|2024-11-07 11:56:40|376.52|374.82|376.52|374.82|376.59|374.89|376.52|374.82|24
1730980610000|2024-11-07 11:56:50|376.5|374.8|376.6|374.9|376.6|374.9|376.5|374.8|24
1730980620000|2024-11-07 11:57:00|376.59|374.89|376.4|374.7|376.61|374.91|376.4|374.7|7
1730980630000|2024-11-07 11:57:10|376.39|374.69|376.48|374.78|376.51|374.81|376.39|374.69|19
1730980640000|2024-11-07 11:57:20|376.5|374.8|376.56|374.86|376.56|374.86|376.44|374.74|20
1730980650000|2024-11-07 11:57:30|376.61|374.91|376.63|374.93|376.71|375.01|376.59|374.89|20
1730980660000|2024-11-07 11:57:40|376.62|374.92|376.51|374.81|376.64|374.94|376.51|374.81|15
1730980670000|2024-11-07 11:57:50|376.5|374.8|376.44|374.74|376.53|374.83|376.41|374.71|21
1730980680000|2024-11-07 11:58:00|376.5|374.8|376.63|374.93|376.63|374.93|376.46|374.76|18
1730980690000|2024-11-07 11:58:10|376.62|374.92|376.56|374.86|376.62|374.92|376.54|374.84|11
1730980700000|2024-11-07 11:58:20|376.57|374.87|376.65|374.95|376.65|374.95|376.57|374.87|16
1730980710000|2024-11-07 11:58:30|376.66|374.96|376.63|374.93|376.68|374.98|376.63|374.93|25
1730980720000|2024-11-07 11:58:40|376.56|374.86|376.58|374.88|376.59|374.89|376.56|374.86|6
1730980730000|2024-11-07 11:58:50|376.59|374.89|376.42|374.72|376.6|374.9|376.42|374.72|17
1730980740000|2024-11-07 11:59:00|376.43|374.73|376.46|374.76|376.46|374.76|376.39|374.69|18
1730980750000|2024-11-07 11:59:10|376.47|374.77|376.48|374.78|376.5|374.8|376.45|374.75|18
1730980760000|2024-11-07 11:59:20|376.47|374.77|376.46|374.76|376.47|374.77|376.4|374.7|12
1730980770000|2024-11-07 11:59:30|376.44|374.74|376.34|374.64|376.46|374.76|376.32|374.62|14
1730980780000|2024-11-07 11:59:40|376.33|374.63|376.28|374.58|376.35|374.65|376.16|374.46|21
1730980790000|2024-11-07 11:59:50|376.27|374.57|376.3|374.6|376.34|374.64|376.22|374.52|16
1730980800000|2024-11-07 12:00:00|376.29|374.59|376.57|374.87|376.57|374.87|376.29|374.59|25
1730980810000|2024-11-07 12:00:10|376.56|374.86|376.43|374.73|376.56|374.86|376.42|374.72|27
1730980820000|2024-11-07 12:00:20|376.42|374.72|376.62|374.92|376.65|374.95|376.41|374.71|28
1730980830000|2024-11-07 12:00:30|376.6|374.9|376.47|374.77|376.74|375.04|376.47|374.77|22
1730980840000|2024-11-07 12:00:40|376.48|374.78|376.67|374.97|376.68|374.98|376.48|374.78|21
1730980850000|2024-11-07 12:00:50|376.65|374.95|376.7|375|376.78|375.08|376.65|374.95|25
1730980860000|2024-11-07 12:01:00|376.73|375.03|376.97|375.27|377.01|375.31|376.72|375.02|18
1730980870000|2024-11-07 12:01:10|376.98|375.28|377.06|375.36|377.06|375.36|376.94|375.24|23
1730980880000|2024-11-07 12:01:20|377.05|375.35|377.29|375.59|377.37|375.67|377.05|375.35|23
1730980890000|2024-11-07 12:01:30|377.31|375.61|377.5|375.8|377.53|375.83|377.31|375.61|22
1730980900000|2024-11-07 12:01:40|377.52|375.82|377.6|375.9|377.63|375.93|377.52|375.82|19
1730980910000|2024-11-07 12:01:50|377.59|375.89|377.42|375.72|377.6|375.9|377.42|375.72|21
1730980920000|2024-11-07 12:02:00|377.41|375.71|377.43|375.73|377.46|375.76|377.38|375.68|16
1730980930000|2024-11-07 12:02:10|377.42|375.72|377.4|375.7|377.44|375.74|377.39|375.69|7
1730980940000|2024-11-07 12:02:20|377.42|375.72|377.41|375.71|377.42|375.72|377.39|375.69|8
1730980950000|2024-11-07 12:02:30|377.42|375.72|377.61|375.91|377.61|375.91|377.42|375.72|23
1730980960000|2024-11-07 12:02:40|377.6|375.9|377.74|376.04|377.74|376.04|377.6|375.9|10
1730980980000|2024-11-07 12:03:00|377.73|376.03|377.74|376.04|377.74|376.04|377.69|375.99|10
1730980990000|2024-11-07 12:03:10|377.73|376.03|377.67|375.97|377.73|376.03|377.67|375.97|3
1730981000000|2024-11-07 12:03:20|377.68|375.98|377.74|376.04|377.74|376.04|377.68|375.98|9
1730981020000|2024-11-07 12:03:40|377.88|376.18|377.99|376.29|377.99|376.29|377.88|376.18|7
1730981030000|2024-11-07 12:03:50|377.98|376.28|377.89|376.19|377.99|376.29|377.85|376.15|12
1730981040000|2024-11-07 12:04:00|377.9|376.2|378.14|376.44|378.14|376.44|377.86|376.16|17
1730981050000|2024-11-07 12:04:10|378.15|376.45|378.19|376.49|378.19|376.49|378.14|376.44|12
1730981060000|2024-11-07 12:04:20|378.2|376.5|378.26|376.56|378.26|376.56|378.15|376.45|12
1730981070000|2024-11-07 12:04:30|378.27|376.57|378.26|376.56|378.28|376.58|378.26|376.56|14
1730981080000|2024-11-07 12:04:40|378.27|376.57|378.25|376.55|378.29|376.59|378.22|376.52|14
1730981090000|2024-11-07 12:04:50|378.24|376.54|378.25|376.55|378.27|376.57|378.23|376.53|16
1730981100000|2024-11-07 12:05:00|378.26|376.56|378.22|376.52|378.3|376.6|378.22|376.52|21
1730981110000|2024-11-07 12:05:10|378.23|376.53|378.32|376.62|378.33|376.63|378.23|376.53|20
1730981120000|2024-11-07 12:05:20|378.33|376.63|378.37|376.67|378.37|376.67|378.31|376.61|23
1730981130000|2024-11-07 12:05:30|378.36|376.66|378.26|376.56|378.39|376.69|378.25|376.55|14
1730981140000|2024-11-07 12:05:40|378.24|376.54|378.28|376.58|378.29|376.59|378.24|376.54|13
1730981150000|2024-11-07 12:05:50|378.26|376.56|378.27|376.57|378.3|376.6|378.18|376.48|16
1730981160000|2024-11-07 12:06:00|378.28|376.58|378.36|376.66|378.36|376.66|378.28|376.58|10
1730981170000|2024-11-07 12:06:10|378.35|376.65|378.32|376.62|378.36|376.66|378.28|376.58|11
1730981180000|2024-11-07 12:06:20|378.31|376.61|378.45|376.75|378.46|376.76|378.31|376.61|15
1730981190000|2024-11-07 12:06:30|378.46|376.76|378.44|376.74|378.47|376.77|378.44|376.74|7
1730981200000|2024-11-07 12:06:40|378.43|376.73|378.43|376.73|378.46|376.76|378.43|376.73|5
1730981210000|2024-11-07 12:06:50|378.44|376.74|378.39|376.69|378.45|376.75|378.36|376.66|10
1730981220000|2024-11-07 12:07:00|378.38|376.68|378.34|376.64|378.38|376.68|378.28|376.58|8
1730981230000|2024-11-07 12:07:10|378.25|376.55|378.25|376.55|378.32|376.62|378.23|376.53|16
1730981240000|2024-11-07 12:07:20|378.24|376.54|378.21|376.51|378.32|376.62|378.16|376.46|17
1730981250000|2024-11-07 12:07:30|378.18|376.48|378.29|376.59|378.29|376.59|378.17|376.47|15
1730981260000|2024-11-07 12:07:40|378.28|376.58|378.28|376.58|378.29|376.59|378.18|376.48|21
1730981270000|2024-11-07 12:07:50|378.29|376.59|378.2|376.5|378.29|376.59|378.18|376.48|6
1730981280000|2024-11-07 12:08:00|378.19|376.49|378.04|376.34|378.19|376.49|378.02|376.32|19
1730981290000|2024-11-07 12:08:10|378.05|376.35|377.93|376.23|378.05|376.35|377.92|376.22|15
1730981300000|2024-11-07 12:08:20|377.95|376.25|377.92|376.22|377.96|376.26|377.91|376.21|10
1730981310000|2024-11-07 12:08:30|377.95|376.25|377.91|376.21|377.95|376.25|377.9|376.2|12
1730981320000|2024-11-07 12:08:40|377.92|376.22|377.89|376.19|377.95|376.25|377.89|376.19|15
1730981330000|2024-11-07 12:08:50|377.9|376.2|377.9|376.2|377.9|376.2|377.82|376.12|14
1730981340000|2024-11-07 12:09:00|377.91|376.21|377.9|376.2|377.93|376.23|377.9|376.2|18
1730981350000|2024-11-07 12:09:10|377.92|376.22|377.92|376.22|377.93|376.23|377.9|376.2|13
1730981360000|2024-11-07 12:09:20|377.91|376.21|378.05|376.35|378.06|376.36|377.91|376.21|16
1730981370000|2024-11-07 12:09:30|378.06|376.36|378.16|376.46|378.16|376.46|378.06|376.36|14
1730981380000|2024-11-07 12:09:40|378.15|376.45|378.26|376.56|378.3|376.6|378.15|376.45|19
1730981390000|2024-11-07 12:09:50|378.27|376.57|378.2|376.5|378.28|376.58|378.2|376.5|21
1730981400000|2024-11-07 12:10:00|378.21|376.51|378.1|376.4|378.22|376.52|378.08|376.38|12
1730981410000|2024-11-07 12:10:10|378.09|376.39|378.02|376.32|378.09|376.39|378.01|376.31|13
1730981420000|2024-11-07 12:10:20|378.01|376.31|377.79|376.09|378.02|376.32|377.79|376.09|12
1730981430000|2024-11-07 12:10:30|377.8|376.1|377.89|376.19|377.95|376.25|377.79|376.09|17
1730981440000|2024-11-07 12:10:40|377.9|376.2|377.96|376.26|377.97|376.27|377.9|376.2|15
1730981450000|2024-11-07 12:10:50|377.95|376.25|377.91|376.21|377.95|376.25|377.87|376.17|19
1730981460000|2024-11-07 12:11:00|377.92|376.22|377.9|376.2|377.97|376.27|377.88|376.18|18
1730981470000|2024-11-07 12:11:10|377.94|376.24|377.97|376.27|377.97|376.27|377.88|376.18|11
1730981480000|2024-11-07 12:11:20|377.98|376.28|378.01|376.31|378.04|376.34|377.98|376.28|8
1730981490000|2024-11-07 12:11:30|377.99|376.29|378.02|376.32|378.02|376.32|377.95|376.25|12
1730981500000|2024-11-07 12:11:40|378.03|376.33|378.03|376.33|378.03|376.33|377.97|376.27|17
1730981510000|2024-11-07 12:11:50|378.04|376.34|378.11|376.41|378.14|376.44|378.04|376.34|10
1730981520000|2024-11-07 12:12:00|378.1|376.4|378.07|376.37|378.1|376.4|378.04|376.34|13
1730981530000|2024-11-07 12:12:10|378.1|376.4|378.04|376.34|378.1|376.4|378.01|376.31|13
1730981540000|2024-11-07 12:12:20|378.02|376.32|378.08|376.38|378.08|376.38|377.98|376.28|17
1730981550000|2024-11-07 12:12:30|378.07|376.37|378.12|376.42|378.19|376.49|378.07|376.37|19
1730981560000|2024-11-07 12:12:40|378.13|376.43|378.17|376.47|378.18|376.48|378.13|376.43|11
1730981570000|2024-11-07 12:12:50|378.18|376.48|378.21|376.51|378.21|376.51|378.18|376.48|3
1730981580000|2024-11-07 12:13:00|378.24|376.54|378.32|376.62|378.32|376.62|378.24|376.54|4
1730981590000|2024-11-07 12:13:10|378.33|376.63|378.32|376.62|378.35|376.65|378.26|376.56|19
1730981600000|2024-11-07 12:13:20|378.33|376.63|378.45|376.75|378.45|376.75|378.32|376.62|15
1730981610000|2024-11-07 12:13:30|378.46|376.76|378.47|376.77|378.47|376.77|378.45|376.75|7
1730981620000|2024-11-07 12:13:40|378.48|376.78|378.48|376.78|378.48|376.78|378.48|376.78|1
1730981630000|2024-11-07 12:13:50|378.47|376.77|378.51|376.81|378.51|376.81|378.47|376.77|7
1730981640000|2024-11-07 12:14:00|378.52|376.82|378.54|376.84|378.54|376.84|378.47|376.77|7
1730981650000|2024-11-07 12:14:10|378.51|376.81|378.48|376.78|378.51|376.81|378.48|376.78|3
1730981660000|2024-11-07 12:14:20|378.5|376.8|378.49|376.79|378.52|376.82|378.48|376.78|7
1730981670000|2024-11-07 12:14:30|378.5|376.8|378.78|377.08|378.79|377.09|378.5|376.8|12
1730981680000|2024-11-07 12:14:40|378.79|377.09|378.88|377.18|378.88|377.18|378.79|377.09|12
1730981690000|2024-11-07 12:14:50|378.87|377.17|378.89|377.19|378.9|377.2|378.87|377.17|4
1730981700000|2024-11-07 12:15:00|378.91|377.21|378.94|377.24|378.94|377.24|378.91|377.21|4
1730981710000|2024-11-07 12:15:10|379.02|377.32|379.01|377.31|379.03|377.33|378.99|377.29|10
1730981720000|2024-11-07 12:15:20|379.02|377.32|379.06|377.36|379.08|377.38|379|377.3|11
1730981730000|2024-11-07 12:15:30|379.07|377.37|379.25|377.55|379.28|377.58|379.05|377.35|14
1730981740000|2024-11-07 12:15:40|379.29|377.59|379.33|377.63|379.35|377.65|379.28|377.58|8
1730981750000|2024-11-07 12:15:50|379.36|377.66|379.3|377.6|379.37|377.67|379.3|377.6|6
1730981760000|2024-11-07 12:16:00|379.34|377.64|379.26|377.56|379.36|377.66|379.26|377.56|13
1730981770000|2024-11-07 12:16:10|379.21|377.51|379.25|377.55|379.31|377.61|379.19|377.49|15
1730981780000|2024-11-07 12:16:20|379.26|377.56|379.25|377.55|379.27|377.57|379.22|377.52|14
1730981790000|2024-11-07 12:16:30|379.26|377.56|379.25|377.55|379.27|377.57|379.23|377.53|10
1730981800000|2024-11-07 12:16:40|379.29|377.59|379.26|377.56|379.29|377.59|379.26|377.56|3
1730981810000|2024-11-07 12:16:50|379.3|377.6|379.4|377.7|379.4|377.7|379.27|377.57|10
1730981820000|2024-11-07 12:17:00|379.41|377.71|379.21|377.51|379.41|377.71|379.14|377.44|23
1730981830000|2024-11-07 12:17:10|379.19|377.49|379.24|377.54|379.24|377.54|379.17|377.47|8
1730981840000|2024-11-07 12:17:20|379.23|377.53|379.27|377.57|379.29|377.59|379.23|377.53|9
1730981850000|2024-11-07 12:17:30|379.32|377.62|379.31|377.61|379.36|377.66|379.26|377.56|15
1730981860000|2024-11-07 12:17:40|379.28|377.58|379.13|377.43|379.28|377.58|379.08|377.38|8
1730981870000|2024-11-07 12:17:50|379.11|377.41|379.09|377.39|379.11|377.41|379.07|377.37|9
1730981880000|2024-11-07 12:18:00|379.08|377.38|379.04|377.34|379.08|377.38|378.96|377.26|9
1730981890000|2024-11-07 12:18:10|379.05|377.35|378.99|377.29|379.05|377.35|378.98|377.28|13
1730981900000|2024-11-07 12:18:20|379|377.3|378.95|377.25|379|377.3|378.95|377.25|6
1730981910000|2024-11-07 12:18:30|378.93|377.23|378.82|377.12|378.95|377.25|378.82|377.12|8
1730981920000|2024-11-07 12:18:40|378.84|377.14|378.86|377.16|378.86|377.16|378.83|377.13|14
1730981930000|2024-11-07 12:18:50|378.85|377.15|378.95|377.25|378.95|377.25|378.82|377.12|15
1730981940000|2024-11-07 12:19:00|378.94|377.24|378.83|377.13|378.94|377.24|378.81|377.11|12
1730981950000|2024-11-07 12:19:10|378.85|377.15|378.81|377.11|378.85|377.15|378.81|377.11|9
1730981960000|2024-11-07 12:19:20|378.83|377.13|378.7|377|378.83|377.13|378.7|377|9
1730981970000|2024-11-07 12:19:30|378.71|377.01|378.82|377.12|378.82|377.12|378.71|377.01|19
1730981980000|2024-11-07 12:19:40|378.83|377.13|378.84|377.14|378.86|377.16|378.83|377.13|12
1730981990000|2024-11-07 12:19:50|378.85|377.15|378.94|377.24|378.95|377.25|378.83|377.13|19
1730982000000|2024-11-07 12:20:00|378.95|377.25|378.92|377.22|379.04|377.34|378.84|377.14|17
1730982010000|2024-11-07 12:20:10|378.95|377.25|378.84|377.14|378.95|377.25|378.84|377.14|9
1730982020000|2024-11-07 12:20:20|378.85|377.15|378.79|377.09|378.85|377.15|378.79|377.09|7
1730982030000|2024-11-07 12:20:30|378.77|377.07|378.54|376.84|378.77|377.07|378.53|376.83|10
1730982040000|2024-11-07 12:20:40|378.55|376.85|378.43|376.73|378.55|376.85|378.42|376.72|9
1730982050000|2024-11-07 12:20:50|378.44|376.74|378.46|376.76|378.46|376.76|378.42|376.72|5
1730982060000|2024-11-07 12:21:00|378.44|376.74|378.51|376.81|378.53|376.83|378.42|376.72|13
1730982070000|2024-11-07 12:21:10|378.48|376.78|378.62|376.92|378.62|376.92|378.45|376.75|15
1730982080000|2024-11-07 12:21:20|378.65|376.95|378.82|377.12|378.82|377.12|378.65|376.95|12
1730982090000|2024-11-07 12:21:30|378.83|377.13|378.92|377.22|378.94|377.24|378.83|377.13|7
1730982100000|2024-11-07 12:21:40|378.93|377.23|378.94|377.24|378.95|377.25|378.93|377.23|6
1730982110000|2024-11-07 12:21:50|378.93|377.23|378.95|377.25|378.97|377.27|378.93|377.23|4
1730982120000|2024-11-07 12:22:00|378.94|377.24|378.87|377.17|378.94|377.24|378.87|377.17|8
1730982130000|2024-11-07 12:22:10|378.88|377.18|378.88|377.18|378.9|377.2|378.88|377.18|5
1730982140000|2024-11-07 12:22:20|378.89|377.19|378.92|377.22|378.96|377.26|378.89|377.19|11
1730982150000|2024-11-07 12:22:30|378.94|377.24|378.92|377.22|378.94|377.24|378.91|377.21|11
1730982160000|2024-11-07 12:22:40|378.94|377.24|378.9|377.2|378.97|377.27|378.9|377.2|12
1730982170000|2024-11-07 12:22:50|378.88|377.18|378.89|377.19|378.9|377.2|378.87|377.17|10
1730982180000|2024-11-07 12:23:00|378.9|377.2|378.91|377.21|378.96|377.26|378.89|377.19|15
1730982190000|2024-11-07 12:23:10|378.93|377.23|378.93|377.23|378.95|377.25|378.91|377.21|6
1730982200000|2024-11-07 12:23:20|378.95|377.25|378.96|377.26|378.96|377.26|378.93|377.23|9
1730982210000|2024-11-07 12:23:30|378.97|377.27|379.05|377.35|379.05|377.35|378.96|377.26|13
1730982220000|2024-11-07 12:23:40|379.21|377.51|379.27|377.57|379.33|377.63|379.21|377.51|10
1730982230000|2024-11-07 12:23:50|379.26|377.56|379.23|377.53|379.26|377.56|379.23|377.53|3
1730982240000|2024-11-07 12:24:00|379.2|377.5|379.24|377.54|379.26|377.56|379.2|377.5|8
1730982250000|2024-11-07 12:24:10|379.23|377.53|379.25|377.55|379.26|377.56|379.23|377.53|14
1730982260000|2024-11-07 12:24:20|379.29|377.59|379.21|377.51|379.29|377.59|379.21|377.51|10
1730982270000|2024-11-07 12:24:30|379.17|377.47|379.08|377.38|379.17|377.47|379.08|377.38|8
1730982280000|2024-11-07 12:24:40|379.04|377.34|379.14|377.44|379.14|377.44|378.97|377.27|8
1730982290000|2024-11-07 12:24:50|379.15|377.45|379.1|377.4|379.15|377.45|379.1|377.4|8
1730982300000|2024-11-07 12:25:00|379.12|377.42|379.1|377.4|379.14|377.44|379.1|377.4|5
1730982310000|2024-11-07 12:25:10|379.09|377.39|379.1|377.4|379.1|377.4|379.08|377.38|4
1730982320000|2024-11-07 12:25:20|379.07|377.37|378.92|377.22|379.07|377.37|378.92|377.22|11
1730982330000|2024-11-07 12:25:30|378.93|377.23|378.94|377.24|379.03|377.33|378.93|377.23|9
1730982340000|2024-11-07 12:25:40|378.99|377.29|378.96|377.26|378.99|377.29|378.96|377.26|2
1730982350000|2024-11-07 12:25:50|378.95|377.25|378.95|377.25|378.95|377.25|378.95|377.25|1
1730982360000|2024-11-07 12:26:00|378.96|377.26|378.72|377.02|378.96|377.26|378.72|377.02|7
1730982370000|2024-11-07 12:26:10|378.71|377.01|378.67|376.97|378.71|377.01|378.65|376.95|10
1730982380000|2024-11-07 12:26:20|378.68|376.98|378.73|377.03|378.74|377.04|378.68|376.98|20
1730982390000|2024-11-07 12:26:30|378.76|377.06|378.68|376.98|378.76|377.06|378.66|376.96|13
1730982400000|2024-11-07 12:26:40|378.69|376.99|378.79|377.09|378.8|377.1|378.69|376.99|13
1730982410000|2024-11-07 12:26:50|378.8|377.1|378.86|377.16|378.86|377.16|378.8|377.1|7
1730982420000|2024-11-07 12:27:00|378.88|377.18|379.13|377.43|379.13|377.43|378.87|377.17|13
1730982430000|2024-11-07 12:27:10|379.15|377.45|379.06|377.36|379.15|377.45|379.06|377.36|7
1730982440000|2024-11-07 12:27:20|379.04|377.34|378.95|377.25|379.07|377.37|378.95|377.25|12
1730982450000|2024-11-07 12:27:30|378.94|377.24|378.88|377.18|378.94|377.24|378.87|377.17|9
1730982460000|2024-11-07 12:27:40|378.89|377.19|378.92|377.22|378.92|377.22|378.89|377.19|5
1730982470000|2024-11-07 12:27:50|378.94|377.24|379|377.3|379|377.3|378.94|377.24|11
1730982480000|2024-11-07 12:28:00|378.98|377.28|378.84|377.14|379|377.3|378.84|377.14|13
1730982490000|2024-11-07 12:28:10|378.86|377.16|378.84|377.14|378.86|377.16|378.84|377.14|4
1730982500000|2024-11-07 12:28:20|378.86|377.16|378.85|377.15|378.86|377.16|378.84|377.14|8
1730982510000|2024-11-07 12:28:30|378.84|377.14|378.94|377.24|378.98|377.28|378.84|377.14|15
1730982520000|2024-11-07 12:28:40|378.95|377.25|378.99|377.29|379.01|377.31|378.95|377.25|8
1730982530000|2024-11-07 12:28:50|378.98|377.28|378.89|377.19|378.98|377.28|378.89|377.19|6
1730982540000|2024-11-07 12:29:00|378.88|377.18|378.86|377.16|378.88|377.18|378.86|377.16|2
1730982550000|2024-11-07 12:29:10|378.89|377.19|378.95|377.25|378.96|377.26|378.87|377.17|11
1730982560000|2024-11-07 12:29:20|378.96|377.26|378.95|377.25|378.96|377.26|378.95|377.25|4
1730982570000|2024-11-07 12:29:30|378.97|377.27|379.07|377.37|379.08|377.38|378.97|377.27|15
1730982580000|2024-11-07 12:29:40|379.08|377.38|379.06|377.36|379.09|377.39|379.05|377.35|9
1730982590000|2024-11-07 12:29:50|379.08|377.38|379.15|377.45|379.17|377.47|379.08|377.38|7
1730982600000|2024-11-07 12:30:00|379.14|377.44|379.13|377.43|379.14|377.44|379.04|377.34|15
1730982610000|2024-11-07 12:30:10|379.14|377.44|379.16|377.46|379.17|377.47|379.14|377.44|5
1730982620000|2024-11-07 12:30:20|379.15|377.45|379.05|377.35|379.15|377.45|379.02|377.32|8
1730982630000|2024-11-07 12:30:30|379.06|377.36|379.16|377.46|379.16|377.46|379.05|377.35|16
1730982640000|2024-11-07 12:30:40|379.15|377.45|379.12|377.42|379.18|377.48|379.12|377.42|9
1730982650000|2024-11-07 12:30:50|379.13|377.43|379.05|377.35|379.15|377.45|379.03|377.33|14
1730982660000|2024-11-07 12:31:00|379.06|377.36|378.86|377.16|379.06|377.36|378.85|377.15|17
1730982670000|2024-11-07 12:31:10|378.81|377.11|378.8|377.1|378.87|377.17|378.8|377.1|9
1730982680000|2024-11-07 12:31:20|378.81|377.11|378.84|377.14|378.87|377.17|378.81|377.11|6
1730982690000|2024-11-07 12:31:30|378.85|377.15|378.85|377.15|378.88|377.18|378.83|377.13|10
1730982700000|2024-11-07 12:31:40|378.86|377.16|378.86|377.16|378.89|377.19|378.84|377.14|8
1730982710000|2024-11-07 12:31:50|378.83|377.13|378.92|377.22|378.92|377.22|378.81|377.11|11
1730982720000|2024-11-07 12:32:00|378.93|377.23|378.88|377.18|378.97|377.27|378.88|377.18|10
1730982730000|2024-11-07 12:32:10|378.86|377.16|378.75|377.05|378.86|377.16|378.72|377.02|9
1730982740000|2024-11-07 12:32:20|378.74|377.04|378.77|377.07|378.77|377.07|378.73|377.03|9
1730982750000|2024-11-07 12:32:30|378.81|377.11|378.84|377.14|378.88|377.18|378.81|377.11|8
1730982760000|2024-11-07 12:32:40|378.83|377.13|378.75|377.05|378.83|377.13|378.74|377.04|9
1730982770000|2024-11-07 12:32:50|378.76|377.06|378.88|377.18|378.9|377.2|378.76|377.06|12
1730982780000|2024-11-07 12:33:00|378.9|377.2|378.94|377.24|378.94|377.24|378.9|377.2|7
1730982790000|2024-11-07 12:33:10|378.92|377.22|378.87|377.17|378.96|377.26|378.87|377.17|5
1730982800000|2024-11-07 12:33:20|378.88|377.18|378.85|377.15|378.91|377.21|378.85|377.15|20
1730982810000|2024-11-07 12:33:30|378.84|377.14|378.88|377.18|378.88|377.18|378.84|377.14|5
1730982820000|2024-11-07 12:33:40|378.86|377.16|378.83|377.13|378.86|377.16|378.82|377.12|12
1730982830000|2024-11-07 12:33:50|378.84|377.14|378.84|377.14|378.86|377.16|378.84|377.14|10
1730982840000|2024-11-07 12:34:00|378.83|377.13|378.85|377.15|378.85|377.15|378.71|377.01|10
1730982850000|2024-11-07 12:34:10|378.84|377.14|378.91|377.21|378.91|377.21|378.84|377.14|15
1730982860000|2024-11-07 12:34:20|378.9|377.2|378.94|377.24|378.97|377.27|378.9|377.2|13
1730982870000|2024-11-07 12:34:30|378.91|377.21|379.06|377.36|379.06|377.36|378.91|377.21|18
1730982880000|2024-11-07 12:34:40|379.05|377.35|379.21|377.51|379.22|377.52|379.04|377.34|15
1730982890000|2024-11-07 12:34:50|379.22|377.52|379.2|377.5|379.22|377.52|379.2|377.5|3
1730982900000|2024-11-07 12:35:00|379.19|377.49|379.04|377.34|379.19|377.49|379.02|377.32|20
1730982910000|2024-11-07 12:35:10|379.03|377.33|379|377.3|379.15|377.45|379|377.3|19
1730982920000|2024-11-07 12:35:20|378.97|377.27|378.91|377.21|378.97|377.27|378.89|377.19|19
1730982930000|2024-11-07 12:35:30|378.88|377.18|378.67|376.97|378.89|377.19|378.65|376.95|18
1730982940000|2024-11-07 12:35:40|378.66|376.96|378.66|376.96|378.68|376.98|378.58|376.88|25
1730982950000|2024-11-07 12:35:50|378.65|376.95|378.58|376.88|378.66|376.96|378.58|376.88|20
1730982960000|2024-11-07 12:36:00|378.57|376.87|378.63|376.93|378.64|376.94|378.57|376.87|23
1730982970000|2024-11-07 12:36:10|378.64|376.94|378.56|376.86|378.65|376.95|378.56|376.86|9
1730982980000|2024-11-07 12:36:20|378.54|376.84|378.52|376.82|378.55|376.85|378.5|376.8|10
1730982990000|2024-11-07 12:36:30|378.53|376.83|378.52|376.82|378.54|376.84|378.52|376.82|17
1730983000000|2024-11-07 12:36:40|378.53|376.83|378.53|376.83|378.56|376.86|378.52|376.82|9
1730983010000|2024-11-07 12:36:50|378.54|376.84|378.54|376.84|378.56|376.86|378.52|376.82|12
1730983020000|2024-11-07 12:37:00|378.56|376.86|378.56|376.86|378.67|376.97|378.54|376.84|15
1730983030000|2024-11-07 12:37:10|378.58|376.88|378.57|376.87|378.64|376.94|378.55|376.85|18
1730983040000|2024-11-07 12:37:20|378.56|376.86|378.55|376.85|378.58|376.88|378.54|376.84|13
1730983050000|2024-11-07 12:37:30|378.57|376.87|378.55|376.85|378.57|376.87|378.54|376.84|10
1730983060000|2024-11-07 12:37:40|378.54|376.84|378.59|376.89|378.59|376.89|378.5|376.8|13
1730983070000|2024-11-07 12:37:50|378.6|376.9|378.56|376.86|378.62|376.92|378.55|376.85|12
1730983080000|2024-11-07 12:38:00|378.57|376.87|378.65|376.95|378.65|376.95|378.57|376.87|8
1730983090000|2024-11-07 12:38:10|378.64|376.94|378.65|376.95|378.65|376.95|378.63|376.93|5
1730983100000|2024-11-07 12:38:20|378.66|376.96|378.66|376.96|378.67|376.97|378.64|376.94|7
1730983110000|2024-11-07 12:38:30|378.65|376.95|378.66|376.96|378.67|376.97|378.65|376.95|8
1730983120000|2024-11-07 12:38:40|378.63|376.93|378.65|376.95|378.65|376.95|378.62|376.92|7
1730983130000|2024-11-07 12:38:50|378.64|376.94|378.58|376.88|378.65|376.95|378.58|376.88|9
1730983140000|2024-11-07 12:39:00|378.6|376.9|378.59|376.89|378.6|376.9|378.57|376.87|11
1730983150000|2024-11-07 12:39:10|378.58|376.88|378.65|376.95|378.67|376.97|378.58|376.88|13
1730983160000|2024-11-07 12:39:20|378.61|376.91|378.63|376.93|378.65|376.95|378.6|376.9|10
1730983170000|2024-11-07 12:39:30|378.61|376.91|378.62|376.92|378.63|376.93|378.61|376.91|11
1730983180000|2024-11-07 12:39:40|378.64|376.94|378.66|376.96|378.66|376.96|378.64|376.94|9
1730983190000|2024-11-07 12:39:50|378.67|376.97|378.75|377.05|378.75|377.05|378.65|376.95|14
1730983200000|2024-11-07 12:40:00|378.7|377|378.65|376.95|378.72|377.02|378.64|376.94|7
1730983210000|2024-11-07 12:40:10|378.64|376.94|378.65|376.95|378.67|376.97|378.64|376.94|6
1730983220000|2024-11-07 12:40:20|378.58|376.88|378.58|376.88|378.59|376.89|378.51|376.81|15
1730983230000|2024-11-07 12:40:30|378.57|376.87|378.57|376.87|378.58|376.88|378.52|376.82|13
1730983240000|2024-11-07 12:40:40|378.56|376.86|378.53|376.83|378.56|376.86|378.53|376.83|3
1730983250000|2024-11-07 12:40:50|378.54|376.84|378.55|376.85|378.57|376.87|378.54|376.84|13
1730983260000|2024-11-07 12:41:00|378.56|376.86|378.57|376.87|378.58|376.88|378.55|376.85|7
1730983270000|2024-11-07 12:41:10|378.56|376.86|378.7|377|378.7|377|378.55|376.85|17
1730983280000|2024-11-07 12:41:20|378.71|377.01|378.55|376.85|378.73|377.03|378.52|376.82|13
1730983290000|2024-11-07 12:41:30|378.57|376.87|378.56|376.86|378.57|376.87|378.56|376.86|4
1730983300000|2024-11-07 12:41:40|378.57|376.87|378.56|376.86|378.58|376.88|378.56|376.86|8
1730983310000|2024-11-07 12:41:50|378.58|376.88|378.57|376.87|378.59|376.89|378.56|376.86|9
1730983320000|2024-11-07 12:42:00|378.56|376.86|378.57|376.87|378.57|376.87|378.55|376.85|3
1730983330000|2024-11-07 12:42:10|378.58|376.88|378.67|376.97|378.68|376.98|378.58|376.88|8
1730983340000|2024-11-07 12:42:20|378.66|376.96|378.66|376.96|378.66|376.96|378.66|376.96|1
1730983350000|2024-11-07 12:42:30|378.65|376.95|378.67|376.97|378.69|376.99|378.65|376.95|7
1730983360000|2024-11-07 12:42:40|378.66|376.96|378.76|377.06|378.77|377.07|378.66|376.96|12
1730983370000|2024-11-07 12:42:50|378.75|377.05|378.75|377.05|378.77|377.07|378.73|377.03|15
1730983380000|2024-11-07 12:43:00|378.76|377.06|378.69|376.99|378.78|377.08|378.66|376.96|19
1730983390000|2024-11-07 12:43:10|378.72|377.02|378.74|377.04|378.76|377.06|378.7|377|10
1730983400000|2024-11-07 12:43:20|378.75|377.05|378.75|377.05|378.75|377.05|378.75|377.05|1
1730983410000|2024-11-07 12:43:30|378.76|377.06|378.85|377.15|378.85|377.15|378.75|377.05|10
1730983420000|2024-11-07 12:43:40|378.83|377.13|378.86|377.16|378.86|377.16|378.83|377.13|10
1730983430000|2024-11-07 12:43:50|378.85|377.15|378.91|377.21|378.93|377.23|378.85|377.15|11
1730983440000|2024-11-07 12:44:00|378.99|377.29|379.22|377.52|379.22|377.52|378.98|377.28|19
1730983450000|2024-11-07 12:44:10|379.21|377.51|379.2|377.5|379.22|377.52|379.17|377.47|10
1730983460000|2024-11-07 12:44:20|379.21|377.51|379.24|377.54|379.24|377.54|379.21|377.51|3
1730983480000|2024-11-07 12:44:40|379.25|377.55|379.28|377.58|379.28|377.58|379.25|377.55|3
1730983490000|2024-11-07 12:44:50|379.25|377.55|379.24|377.54|379.26|377.56|379.24|377.54|3
1730983500000|2024-11-07 12:45:00|379.22|377.52|379.24|377.54|379.24|377.54|379.21|377.51|11
1730983510000|2024-11-07 12:45:10|379.23|377.53|379.21|377.51|379.23|377.53|379.09|377.39|10
1730983520000|2024-11-07 12:45:20|379.22|377.52|379.14|377.44|379.24|377.54|379.04|377.34|15
1730983530000|2024-11-07 12:45:30|379.11|377.41|379.13|377.43|379.15|377.45|379.11|377.41|21
1730983540000|2024-11-07 12:45:40|379.14|377.44|379.24|377.54|379.24|377.54|379.14|377.44|6
1730983560000|2024-11-07 12:46:00|379.25|377.55|379.61|377.91|379.61|377.91|379.24|377.54|10
1730983570000|2024-11-07 12:46:10|379.62|377.92|379.62|377.92|379.62|377.92|379.62|377.92|1
1730983600000|2024-11-07 12:46:40|379.63|377.93|379.62|377.92|379.65|377.95|379.62|377.92|4
1730983610000|2024-11-07 12:46:50|379.6|377.9|379.5|377.8|379.62|377.92|379.5|377.8|8
1730983620000|2024-11-07 12:47:00|379.51|377.81|379.52|377.82|379.55|377.85|379.5|377.8|12
1730983630000|2024-11-07 12:47:10|379.51|377.81|379.43|377.73|379.51|377.81|379.43|377.73|4
1730983640000|2024-11-07 12:47:20|379.39|377.69|379.43|377.73|379.46|377.76|379.39|377.69|10
1730983650000|2024-11-07 12:47:30|379.42|377.72|379.25|377.55|379.42|377.72|379.24|377.54|14
1730983660000|2024-11-07 12:47:40|379.23|377.53|379.32|377.62|379.35|377.65|379.15|377.45|20
1730983670000|2024-11-07 12:47:50|379.33|377.63|379.44|377.74|379.45|377.75|379.32|377.62|11
1730983680000|2024-11-07 12:48:00|379.38|377.68|379.34|377.64|379.38|377.68|379.23|377.53|19
1730983690000|2024-11-07 12:48:10|379.36|377.66|379.36|377.66|379.38|377.68|379.32|377.62|12
1730983700000|2024-11-07 12:48:20|379.35|377.65|379.22|377.52|379.35|377.65|379.22|377.52|12
1730983710000|2024-11-07 12:48:30|379.23|377.53|379.15|377.45|379.25|377.55|379.14|377.44|16
1730983720000|2024-11-07 12:48:40|379.12|377.42|379.02|377.32|379.14|377.44|379.02|377.32|11
1730983730000|2024-11-07 12:48:50|379.03|377.33|379.09|377.39|379.1|377.4|379.03|377.33|8
1730983740000|2024-11-07 12:49:00|379.07|377.37|378.73|377.03|379.07|377.37|378.63|376.93|17
1730983750000|2024-11-07 12:49:10|378.72|377.02|378.69|376.99|378.72|377.02|378.6|376.9|17
1730983760000|2024-11-07 12:49:20|378.67|376.97|378.51|376.81|378.67|376.97|378.51|376.81|16
1730983770000|2024-11-07 12:49:30|378.5|376.8|378.61|376.91|378.61|376.91|378.5|376.8|19
1730983780000|2024-11-07 12:49:40|378.62|376.92|378.5|376.8|378.63|376.93|378.5|376.8|13
1730983790000|2024-11-07 12:49:50|378.37|376.67|378.26|376.56|378.38|376.68|378.26|376.56|10
1730983800000|2024-11-07 12:50:00|378.27|376.57|378.34|376.64|378.36|376.66|378.24|376.54|20
1730983810000|2024-11-07 12:50:10|378.35|376.65|378.13|376.43|378.35|376.65|378.1|376.4|17
1730983820000|2024-11-07 12:50:20|378.12|376.42|378.33|376.63|378.33|376.63|378.11|376.41|15
1730983830000|2024-11-07 12:50:30|378.34|376.64|378.24|376.54|378.4|376.7|378.23|376.53|15
1730983840000|2024-11-07 12:50:40|378.28|376.58|378.32|376.62|378.36|376.66|378.26|376.56|23
1730983850000|2024-11-07 12:50:50|378.33|376.63|378.43|376.73|378.44|376.74|378.33|376.63|14
1730983860000|2024-11-07 12:51:00|378.41|376.71|378.32|376.62|378.43|376.73|378.31|376.61|15
1730983870000|2024-11-07 12:51:10|378.34|376.64|378.43|376.73|378.43|376.73|378.32|376.62|24
1730983880000|2024-11-07 12:51:20|378.42|376.72|378.33|376.63|378.43|376.73|378.33|376.63|11
1730983890000|2024-11-07 12:51:30|378.32|376.62|378.52|376.82|378.54|376.84|378.3|376.6|22
1730983900000|2024-11-07 12:51:40|378.53|376.83|378.54|376.84|378.54|376.84|378.44|376.74|24
1730983910000|2024-11-07 12:51:50|378.52|376.82|378.55|376.85|378.55|376.85|378.52|376.82|9
1730983920000|2024-11-07 12:52:00|378.53|376.83|378.42|376.72|378.55|376.85|378.41|376.71|17
1730983930000|2024-11-07 12:52:10|378.41|376.71|378.35|376.65|378.43|376.73|378.33|376.63|18
1730983940000|2024-11-07 12:52:20|378.34|376.64|378.44|376.74|378.53|376.83|378.34|376.64|22
1730983950000|2024-11-07 12:52:30|378.46|376.76|378.43|376.73|378.46|376.76|378.43|376.73|10
1730983960000|2024-11-07 12:52:40|378.45|376.75|378.55|376.85|378.55|376.85|378.44|376.74|21
1730983970000|2024-11-07 12:52:50|378.53|376.83|378.48|376.78|378.53|376.83|378.46|376.76|13
1730983980000|2024-11-07 12:53:00|378.47|376.77|378.45|376.75|378.47|376.77|378.45|376.75|3
1730983990000|2024-11-07 12:53:10|378.48|376.78|378.45|376.75|378.48|376.78|378.45|376.75|5
1730984010000|2024-11-07 12:53:30|378.44|376.74|378.44|376.74|378.44|376.74|378.44|376.74|1
1730984020000|2024-11-07 12:53:40|378.45|376.75|378.45|376.75|378.45|376.75|378.45|376.75|1
1730984030000|2024-11-07 12:53:50|378.44|376.74|378.4|376.7|378.44|376.74|378.38|376.68|7
1730984040000|2024-11-07 12:54:00|378.37|376.67|378.35|376.65|378.4|376.7|378.35|376.65|10
1730984050000|2024-11-07 12:54:10|378.38|376.68|378.48|376.78|378.48|376.78|378.35|376.65|5
1730984060000|2024-11-07 12:54:20|378.47|376.77|378.53|376.83|378.59|376.89|378.47|376.77|14
1730984070000|2024-11-07 12:54:30|378.54|376.84|378.55|376.85|378.55|376.85|378.53|376.83|7
1730984080000|2024-11-07 12:54:40|378.54|376.84|378.45|376.75|378.54|376.84|378.45|376.75|8
1730984090000|2024-11-07 12:54:50|378.47|376.77|378.45|376.75|378.47|376.77|378.45|376.75|2
1730984110000|2024-11-07 12:55:10|378.46|376.76|378.57|376.87|378.57|376.87|378.45|376.75|13
1730984120000|2024-11-07 12:55:20|378.58|376.88|378.49|376.79|378.58|376.88|378.48|376.78|11
1730984130000|2024-11-07 12:55:30|378.46|376.76|378.45|376.75|378.48|376.78|378.45|376.75|4
1730984140000|2024-11-07 12:55:40|378.43|376.73|378.4|376.7|378.43|376.73|378.38|376.68|6
1730984150000|2024-11-07 12:55:50|378.38|376.68|378.06|376.36|378.38|376.68|378.03|376.33|17
1730984160000|2024-11-07 12:56:00|378.08|376.38|378.06|376.36|378.08|376.38|378.01|376.31|23
1730984170000|2024-11-07 12:56:10|378.04|376.34|378.09|376.39|378.1|376.4|378.04|376.34|20
1730984180000|2024-11-07 12:56:20|378.08|376.38|378.01|376.31|378.1|376.4|377.97|376.27|19
1730984190000|2024-11-07 12:56:30|378|376.3|377.97|376.27|378.01|376.31|377.95|376.25|19
1730984200000|2024-11-07 12:56:40|377.99|376.29|378.03|376.33|378.05|376.35|377.97|376.27|13
1730984210000|2024-11-07 12:56:50|378.01|376.31|377.96|376.26|378.05|376.35|377.96|376.26|10
1730984220000|2024-11-07 12:57:00|377.95|376.25|377.95|376.25|377.96|376.26|377.92|376.22|17
1730984230000|2024-11-07 12:57:10|377.96|376.26|377.96|376.26|378|376.3|377.93|376.23|17
1730984240000|2024-11-07 12:57:20|377.95|376.25|377.96|376.26|377.97|376.27|377.93|376.23|6
1730984250000|2024-11-07 12:57:30|377.95|376.25|378.09|376.39|378.1|376.4|377.95|376.25|12
1730984260000|2024-11-07 12:57:40|378.08|376.38|378.14|376.44|378.16|376.46|378.08|376.38|15
1730984270000|2024-11-07 12:57:50|378.17|376.47|378.15|376.45|378.2|376.5|378.15|376.45|13
1730984280000|2024-11-07 12:58:00|378.13|376.43|378.29|376.59|378.3|376.6|378.12|376.42|19
1730984290000|2024-11-07 12:58:10|378.3|376.6|378.33|376.63|378.37|376.67|378.28|376.58|18
1730984300000|2024-11-07 12:58:20|378.32|376.62|378.24|376.54|378.32|376.62|378.24|376.54|14
1730984310000|2024-11-07 12:58:30|378.22|376.52|378.24|376.54|378.24|376.54|378.22|376.52|11
1730984320000|2024-11-07 12:58:40|378.23|376.53|378.35|376.65|378.36|376.66|378.22|376.52|14
1730984330000|2024-11-07 12:58:50|378.36|376.66|378.44|376.74|378.44|376.74|378.36|376.66|19
1730984340000|2024-11-07 12:59:00|378.45|376.75|378.36|376.66|378.45|376.75|378.35|376.65|15
1730984350000|2024-11-07 12:59:10|378.35|376.65|378.25|376.55|378.36|376.66|378.25|376.55|14
1730984360000|2024-11-07 12:59:20|378.24|376.54|378.27|376.57|378.28|376.58|378.23|376.53|11
1730984370000|2024-11-07 12:59:30|378.3|376.6|378.27|376.57|378.3|376.6|378.25|376.55|9
1730984380000|2024-11-07 12:59:40|378.25|376.55|378.23|376.53|378.28|376.58|378.23|376.53|8
1730984390000|2024-11-07 12:59:50|378.28|376.58|378.3|376.6|378.3|376.6|378.25|376.55|9
1730984400000|2024-11-07 13:00:00|378.26|376.56|378.49|376.79|378.58|376.88|378.26|376.56|28
1730984410000|2024-11-07 13:00:10|378.48|376.78|378.51|376.81|378.51|376.81|378.37|376.67|13
1730984420000|2024-11-07 13:00:20|378.5|376.8|378.54|376.84|378.54|376.84|378.46|376.76|16
1730984430000|2024-11-07 13:00:30|378.56|376.86|378.54|376.84|378.56|376.86|378.54|376.84|10
1730984440000|2024-11-07 13:00:40|378.56|376.86|378.45|376.75|378.56|376.86|378.45|376.75|10
1730984450000|2024-11-07 13:00:50|378.39|376.69|378.26|376.56|378.39|376.69|378.24|376.54|16
1730984460000|2024-11-07 13:01:00|378.27|376.57|378.38|376.68|378.38|376.68|378.27|376.57|11
1730984470000|2024-11-07 13:01:10|378.44|376.74|378.3|376.6|378.44|376.74|378.27|376.57|17
1730984480000|2024-11-07 13:01:20|378.29|376.59|378.36|376.66|378.4|376.7|378.29|376.59|7
1730984490000|2024-11-07 13:01:30|378.37|376.67|378.34|376.64|378.38|376.68|378.27|376.57|15
1730984500000|2024-11-07 13:01:40|378.33|376.63|378.33|376.63|378.4|376.7|378.31|376.61|11
1730984510000|2024-11-07 13:01:50|378.34|376.64|378.46|376.76|378.47|376.77|378.34|376.64|13
1730984520000|2024-11-07 13:02:00|378.52|376.82|378.46|376.76|378.54|376.84|378.44|376.74|9
1730984530000|2024-11-07 13:02:10|378.47|376.77|378.36|376.66|378.47|376.77|378.35|376.65|8
1730984540000|2024-11-07 13:02:20|378.38|376.68|378.35|376.65|378.39|376.69|378.35|376.65|7
1730984550000|2024-11-07 13:02:30|378.37|376.67|378.36|376.66|378.37|376.67|378.35|376.65|5
1730984560000|2024-11-07 13:02:40|378.39|376.69|378.38|376.68|378.39|376.69|378.37|376.67|11
1730984570000|2024-11-07 13:02:50|378.37|376.67|378.46|376.76|378.55|376.85|378.37|376.67|19
1730984580000|2024-11-07 13:03:00|378.45|376.75|378.43|376.73|378.45|376.75|378.3|376.6|13
1730984590000|2024-11-07 13:03:10|378.47|376.77|378.56|376.86|378.56|376.86|378.46|376.76|8
1730984600000|2024-11-07 13:03:20|378.57|376.87|378.59|376.89|378.6|376.9|378.57|376.87|4
1730984610000|2024-11-07 13:03:30|378.56|376.86|378.56|376.86|378.56|376.86|378.55|376.85|3
1730984620000|2024-11-07 13:03:40|378.55|376.85|378.53|376.83|378.6|376.9|378.53|376.83|9
1730984630000|2024-11-07 13:03:50|378.54|376.84|378.56|376.86|378.56|376.86|378.54|376.84|6
1730984640000|2024-11-07 13:04:00|378.57|376.87|378.57|376.87|378.59|376.89|378.56|376.86|4
1730984650000|2024-11-07 13:04:10|378.58|376.88|378.27|376.57|378.59|376.89|378.2|376.5|14
1730984660000|2024-11-07 13:04:20|378.28|376.58|378.23|376.53|378.38|376.68|378.23|376.53|21
1730984670000|2024-11-07 13:04:30|378.24|376.54|378.31|376.61|378.31|376.61|378.23|376.53|22
1730984680000|2024-11-07 13:04:40|378.29|376.59|378.31|376.61|378.38|376.68|378.26|376.56|28
1730984690000|2024-11-07 13:04:50|378.3|376.6|378.21|376.51|378.31|376.61|378.2|376.5|23
1730984700000|2024-11-07 13:05:00|378.22|376.52|378.09|376.39|378.22|376.52|378.04|376.34|24
1730984710000|2024-11-07 13:05:10|378.08|376.38|378.02|376.32|378.11|376.41|378.02|376.32|17
1730984720000|2024-11-07 13:05:20|378.01|376.31|377.9|376.2|378.01|376.31|377.89|376.19|8
1730984730000|2024-11-07 13:05:30|377.89|376.19|377.91|376.21|377.93|376.23|377.89|376.19|10
1730984740000|2024-11-07 13:05:40|377.92|376.22|377.79|376.09|377.92|376.22|377.79|376.09|13
1730984750000|2024-11-07 13:05:50|377.82|376.12|377.83|376.13|377.83|376.13|377.8|376.1|15
1730984760000|2024-11-07 13:06:00|377.86|376.16|377.92|376.22|377.94|376.24|377.82|376.12|20
1730984770000|2024-11-07 13:06:10|377.94|376.24|377.91|376.21|377.95|376.25|377.9|376.2|21
1730984780000|2024-11-07 13:06:20|377.92|376.22|377.88|376.18|377.93|376.23|377.87|376.17|17
1730984790000|2024-11-07 13:06:30|377.87|376.17|377.81|376.11|377.92|376.22|377.8|376.1|22
1730984800000|2024-11-07 13:06:40|377.8|376.1|377.74|376.04|377.8|376.1|377.74|376.04|7
1730984810000|2024-11-07 13:06:50|377.76|376.06|377.78|376.08|377.78|376.08|377.76|376.06|4
1730984820000|2024-11-07 13:07:00|377.85|376.15|377.92|376.22|378.01|376.31|377.85|376.15|13
1730984830000|2024-11-07 13:07:10|377.88|376.18|377.83|376.13|377.98|376.28|377.8|376.1|19
1730984840000|2024-11-07 13:07:20|377.82|376.12|377.88|376.18|377.93|376.23|377.82|376.12|19
1730984850000|2024-11-07 13:07:30|377.89|376.19|378.02|376.32|378.02|376.32|377.89|376.19|15
1730984860000|2024-11-07 13:07:40|378.01|376.31|377.98|376.28|378.01|376.31|377.98|376.28|2
1730984870000|2024-11-07 13:07:50|377.97|376.27|377.97|376.27|377.97|376.27|377.97|376.27|1
1730984880000|2024-11-07 13:08:00|377.96|376.26|378.01|376.31|378.01|376.31|377.93|376.23|8
1730984890000|2024-11-07 13:08:10|377.99|376.29|378.02|376.32|378.11|376.41|377.98|376.28|21
1730984900000|2024-11-07 13:08:20|378.03|376.33|378.17|376.47|378.17|376.47|378.02|376.32|10
1730984910000|2024-11-07 13:08:30|378.18|376.48|378.14|376.44|378.2|376.5|378.1|376.4|20
1730984920000|2024-11-07 13:08:40|378.16|376.46|378.14|376.44|378.2|376.5|378.14|376.44|15
1730984930000|2024-11-07 13:08:50|378.13|376.43|378.12|376.42|378.15|376.45|378.11|376.41|14
1730984940000|2024-11-07 13:09:00|378.11|376.41|378.05|376.35|378.14|376.44|378.05|376.35|9
1730984950000|2024-11-07 13:09:10|378.06|376.36|378.08|376.38|378.14|376.44|378.05|376.35|15
1730984960000|2024-11-07 13:09:20|378.07|376.37|377.85|376.15|378.07|376.37|377.85|376.15|18
1730984970000|2024-11-07 13:09:30|377.84|376.14|377.82|376.12|377.85|376.15|377.77|376.07|25
1730984980000|2024-11-07 13:09:40|377.81|376.11|377.8|376.1|377.84|376.14|377.77|376.07|19
1730984990000|2024-11-07 13:09:50|377.81|376.11|377.79|376.09|377.86|376.16|377.79|376.09|15
1730985000000|2024-11-07 13:10:00|377.8|376.1|377.81|376.11|377.91|376.21|377.77|376.07|19
1730985010000|2024-11-07 13:10:10|377.82|376.12|377.7|376|377.87|376.17|377.7|376|9
1730985020000|2024-11-07 13:10:20|377.74|376.04|377.78|376.08|377.79|376.09|377.7|376|14
1730985030000|2024-11-07 13:10:30|377.71|376.01|377.65|375.95|377.75|376.05|377.61|375.91|23
1730985040000|2024-11-07 13:10:40|377.66|375.96|377.66|375.96|377.71|376.01|377.63|375.93|14
1730985050000|2024-11-07 13:10:50|377.67|375.97|377.71|376.01|377.74|376.04|377.63|375.93|18
1730985060000|2024-11-07 13:11:00|377.72|376.02|377.83|376.13|377.86|376.16|377.71|376.01|17
1730985070000|2024-11-07 13:11:10|377.84|376.14|378.02|376.32|378.11|376.41|377.84|376.14|26
1730985080000|2024-11-07 13:11:20|378.04|376.34|377.99|376.29|378.07|376.37|377.99|376.29|22
1730985090000|2024-11-07 13:11:30|378.03|376.33|378.04|376.34|378.04|376.34|378.01|376.31|10
1730985100000|2024-11-07 13:11:40|378|376.3|377.98|376.28|378.04|376.34|377.98|376.28|16
1730985110000|2024-11-07 13:11:50|377.95|376.25|377.86|376.16|377.98|376.28|377.83|376.13|19
1730985120000|2024-11-07 13:12:00|377.85|376.15|378.01|376.31|378.02|376.32|377.83|376.13|16
1730985130000|2024-11-07 13:12:10|378.02|376.32|377.99|376.29|378.09|376.39|377.99|376.29|16
1730985140000|2024-11-07 13:12:20|378|376.3|378.08|376.38|378.08|376.38|378|376.3|13
1730985150000|2024-11-07 13:12:30|378.09|376.39|378.15|376.45|378.19|376.49|378.09|376.39|16
1730985160000|2024-11-07 13:12:40|378.16|376.46|378.09|376.39|378.16|376.46|378.09|376.39|7
1730985170000|2024-11-07 13:12:50|378.11|376.41|378.1|376.4|378.15|376.45|378.09|376.39|13
1730985180000|2024-11-07 13:13:00|378.12|376.42|378.1|376.4|378.15|376.45|378.05|376.35|17
1730985190000|2024-11-07 13:13:10|378.09|376.39|378.15|376.45|378.15|376.45|378.01|376.31|17
1730985200000|2024-11-07 13:13:20|378.14|376.44|378.2|376.5|378.2|376.5|378.13|376.43|9
1730985210000|2024-11-07 13:13:30|378.18|376.48|378.16|376.46|378.19|376.49|378.14|376.44|14
1730985220000|2024-11-07 13:13:40|378.18|376.48|378.12|376.42|378.2|376.5|378.11|376.41|12
1730985230000|2024-11-07 13:13:50|378.14|376.44|378.17|376.47|378.17|376.47|378.09|376.39|18
1730985240000|2024-11-07 13:14:00|378.18|376.48|378.09|376.39|378.19|376.49|378.09|376.39|16
1730985250000|2024-11-07 13:14:10|378.08|376.38|378.08|376.38|378.1|376.4|378.08|376.38|12
1730985260000|2024-11-07 13:14:20|378.07|376.37|378.07|376.37|378.09|376.39|378.07|376.37|12
1730985270000|2024-11-07 13:14:30|378.09|376.39|378.11|376.41|378.14|376.44|378.05|376.35|14
1730985280000|2024-11-07 13:14:40|378.1|376.4|378.03|376.33|378.1|376.4|378.01|376.31|16
1730985290000|2024-11-07 13:14:50|378.02|376.32|378.08|376.38|378.09|376.39|378.02|376.32|19
1730985300000|2024-11-07 13:15:00|378.09|376.39|378.08|376.38|378.1|376.4|378.04|376.34|18
1730985310000|2024-11-07 13:15:10|378.11|376.41|378.15|376.45|378.15|376.45|377.98|376.28|20
1730985320000|2024-11-07 13:15:20|378.17|376.47|378.17|376.47|378.2|376.5|378.16|376.46|7
1730985330000|2024-11-07 13:15:30|378.16|376.46|378.09|376.39|378.16|376.46|378.07|376.37|18
1730985340000|2024-11-07 13:15:40|378.08|376.38|378.1|376.4|378.1|376.4|378.03|376.33|10
1730985350000|2024-11-07 13:15:50|378.09|376.39|378.08|376.38|378.1|376.4|378.07|376.37|16
1730985360000|2024-11-07 13:16:00|378.1|376.4|378.14|376.44|378.14|376.44|378.02|376.32|18
1730985370000|2024-11-07 13:16:10|378.15|376.45|378.2|376.5|378.2|376.5|378.15|376.45|4
1730985380000|2024-11-07 13:16:20|378.17|376.47|378.17|376.47|378.17|376.47|378.17|376.47|1
1730985390000|2024-11-07 13:16:30|378.15|376.45|378.07|376.37|378.15|376.45|378.04|376.34|16
1730985400000|2024-11-07 13:16:40|378.08|376.38|377.95|376.25|378.08|376.38|377.95|376.25|12
1730985410000|2024-11-07 13:16:50|377.96|376.26|377.92|376.22|377.99|376.29|377.9|376.2|13
1730985420000|2024-11-07 13:17:00|377.91|376.21|377.86|376.16|377.91|376.21|377.84|376.14|20
1730985430000|2024-11-07 13:17:10|377.88|376.18|377.88|376.18|377.91|376.21|377.79|376.09|19
1730985440000|2024-11-07 13:17:20|377.87|376.17|378|376.3|378|376.3|377.85|376.15|14
1730985450000|2024-11-07 13:17:30|378.04|376.34|377.94|376.24|378.1|376.4|377.92|376.22|23
1730985460000|2024-11-07 13:17:40|377.93|376.23|377.81|376.11|377.94|376.24|377.79|376.09|21
1730985470000|2024-11-07 13:17:50|377.82|376.12|377.72|376.02|377.82|376.12|377.66|375.96|12
1730985480000|2024-11-07 13:18:00|377.73|376.03|377.65|375.95|377.75|376.05|377.65|375.95|10
1730985490000|2024-11-07 13:18:10|377.66|375.96|377.68|375.98|377.74|376.04|377.64|375.94|11
1730985500000|2024-11-07 13:18:20|377.65|375.95|377.6|375.9|377.65|375.95|377.51|375.81|22
1730985510000|2024-11-07 13:18:30|377.61|375.91|377.66|375.96|377.7|376|377.6|375.9|18
1730985520000|2024-11-07 13:18:40|377.67|375.97|377.63|375.93|377.67|375.97|377.62|375.92|9
1730985530000|2024-11-07 13:18:50|377.61|375.91|377.54|375.84|377.61|375.91|377.53|375.83|7
1730985540000|2024-11-07 13:19:00|377.55|375.85|377.57|375.87|377.63|375.93|377.55|375.85|14
1730985550000|2024-11-07 13:19:10|377.58|375.88|377.61|375.91|377.63|375.93|377.55|375.85|14
1730985560000|2024-11-07 13:19:20|377.59|375.89|377.55|375.85|377.61|375.91|377.55|375.85|14
1730985570000|2024-11-07 13:19:30|377.56|375.86|377.55|375.85|377.58|375.88|377.55|375.85|16
1730985580000|2024-11-07 13:19:40|377.53|375.83|377.54|375.84|377.56|375.86|377.52|375.82|8
1730985590000|2024-11-07 13:19:50|377.53|375.83|377.54|375.84|377.54|375.84|377.51|375.81|4
1730985600000|2024-11-07 13:20:00|377.52|375.82|377.56|375.86|377.56|375.86|377.51|375.81|17
1730985610000|2024-11-07 13:20:10|377.55|375.85|377.54|375.84|377.55|375.85|377.5|375.8|14
1730985620000|2024-11-07 13:20:20|377.55|375.85|377.62|375.92|377.62|375.92|377.55|375.85|16
1730985630000|2024-11-07 13:20:30|377.61|375.91|377.56|375.86|377.62|375.92|377.54|375.84|15
1730985640000|2024-11-07 13:20:40|377.57|375.87|377.56|375.86|377.57|375.87|377.54|375.84|8
1730985650000|2024-11-07 13:20:50|377.52|375.82|377.52|375.82|377.52|375.82|377.45|375.75|16
1730985660000|2024-11-07 13:21:00|377.49|375.79|377.56|375.86|377.56|375.86|377.46|375.76|16
1730985670000|2024-11-07 13:21:10|377.5|375.8|377.47|375.77|377.51|375.81|377.42|375.72|12
1730985680000|2024-11-07 13:21:20|377.48|375.78|377.34|375.64|377.54|375.84|377.33|375.63|22
1730985690000|2024-11-07 13:21:30|377.36|375.66|377.31|375.61|377.37|375.67|377.27|375.57|20
1730985700000|2024-11-07 13:21:40|377.34|375.64|377.48|375.78|377.48|375.78|377.34|375.64|16
1730985710000|2024-11-07 13:21:50|377.49|375.79|377.65|375.95|377.71|376.01|377.49|375.79|24
1730985720000|2024-11-07 13:22:00|377.62|375.92|377.55|375.85|377.62|375.92|377.5|375.8|10
1730985730000|2024-11-07 13:22:10|377.56|375.86|377.66|375.96|377.72|376.02|377.56|375.86|20
1730985740000|2024-11-07 13:22:20|377.69|375.99|377.71|376.01|377.72|376.02|377.67|375.97|19
1730985750000|2024-11-07 13:22:30|377.72|376.02|377.55|375.85|377.72|376.02|377.55|375.85|12
1730985760000|2024-11-07 13:22:40|377.58|375.88|377.48|375.78|377.58|375.88|377.46|375.76|13
1730985770000|2024-11-07 13:22:50|377.46|375.76|377.42|375.72|377.46|375.76|377.39|375.69|10
1730985780000|2024-11-07 13:23:00|377.41|375.71|377.27|375.57|377.41|375.71|377.27|375.57|26
1730985790000|2024-11-07 13:23:10|377.26|375.56|377.3|375.6|377.32|375.62|377.26|375.56|17
1730985800000|2024-11-07 13:23:20|377.32|375.62|377.47|375.77|377.47|375.77|377.32|375.62|16
1730985810000|2024-11-07 13:23:30|377.46|375.76|377.4|375.7|377.46|375.76|377.31|375.61|15
1730985820000|2024-11-07 13:23:40|377.41|375.71|377.41|375.71|377.41|375.71|377.41|375.71|1
1730985830000|2024-11-07 13:23:50|377.35|375.65|377.35|375.65|377.35|375.65|377.29|375.59|10
1730985840000|2024-11-07 13:24:00|377.34|375.64|377.34|375.64|377.39|375.69|377.3|375.6|23
1730985850000|2024-11-07 13:24:10|377.36|375.66|377.3|375.6|377.39|375.69|377.27|375.57|19
1730985860000|2024-11-07 13:24:20|377.29|375.59|377.06|375.36|377.29|375.59|377.04|375.34|21
1730985870000|2024-11-07 13:24:30|377.09|375.39|377.14|375.44|377.14|375.44|377.05|375.35|6
1730985880000|2024-11-07 13:24:40|377.15|375.45|377.06|375.36|377.15|375.45|377.05|375.35|5
1730985890000|2024-11-07 13:24:50|377.05|375.35|377.09|375.39|377.11|375.41|377.05|375.35|17
1730985900000|2024-11-07 13:25:00|377.07|375.37|377.04|375.34|377.07|375.37|377.01|375.31|12
1730985910000|2024-11-07 13:25:10|377.03|375.33|377.05|375.35|377.08|375.38|377.02|375.32|19
1730985920000|2024-11-07 13:25:20|377.07|375.37|377.07|375.37|377.13|375.43|377|375.3|17
1730985930000|2024-11-07 13:25:30|377.12|375.42|377.13|375.43|377.21|375.51|377.09|375.39|16
1730985940000|2024-11-07 13:25:40|377.15|375.45|377.12|375.42|377.15|375.45|377.1|375.4|15
1730985950000|2024-11-07 13:25:50|377.11|375.41|377.12|375.42|377.12|375.42|377.09|375.39|7
1730985960000|2024-11-07 13:26:00|377.13|375.43|377.17|375.47|377.19|375.49|377.1|375.4|21
1730985970000|2024-11-07 13:26:10|377.23|375.53|377.37|375.67|377.37|375.67|377.23|375.53|10
1730985980000|2024-11-07 13:26:20|377.41|375.71|377.52|375.82|377.52|375.82|377.4|375.7|12
1730985990000|2024-11-07 13:26:30|377.49|375.79|377.5|375.8|377.52|375.82|377.43|375.73|11
1730986000000|2024-11-07 13:26:40|377.53|375.83|377.56|375.86|377.6|375.9|377.52|375.82|16
1730986010000|2024-11-07 13:26:50|377.55|375.85|377.53|375.83|377.58|375.88|377.53|375.83|7
1730986020000|2024-11-07 13:27:00|377.55|375.85|377.59|375.89|377.64|375.94|377.55|375.85|18
1730986030000|2024-11-07 13:27:10|377.57|375.87|377.54|375.84|377.62|375.92|377.54|375.84|14
1730986040000|2024-11-07 13:27:20|377.53|375.83|377.55|375.85|377.59|375.89|377.49|375.79|14
1730986050000|2024-11-07 13:27:30|377.56|375.86|377.59|375.89|377.59|375.89|377.54|375.84|15
1730986060000|2024-11-07 13:27:40|377.6|375.9|377.67|375.97|377.67|375.97|377.52|375.82|11
1730986070000|2024-11-07 13:27:50|377.68|375.98|377.68|375.98|377.7|376|377.66|375.96|11
1730986080000|2024-11-07 13:28:00|377.69|375.99|377.75|376.05|377.76|376.06|377.69|375.99|13
1730986090000|2024-11-07 13:28:10|377.81|376.11|377.93|376.23|377.93|376.23|377.79|376.09|7
1730986110000|2024-11-07 13:28:30|377.87|376.17|377.87|376.17|377.9|376.2|377.85|376.15|20
1730986120000|2024-11-07 13:28:40|377.86|376.16|377.85|376.15|377.86|376.16|377.78|376.08|16
1730986130000|2024-11-07 13:28:50|377.86|376.16|377.82|376.12|377.86|376.16|377.75|376.05|14
1730986140000|2024-11-07 13:29:00|377.83|376.13|377.76|376.06|377.85|376.15|377.76|376.06|15
1730986150000|2024-11-07 13:29:10|377.74|376.04|377.49|375.79|377.74|376.04|377.49|375.79|13
1730986160000|2024-11-07 13:29:20|377.47|375.77|377.7|376|377.71|376.01|377.46|375.76|16
1730986170000|2024-11-07 13:29:30|377.71|376.01|377.65|375.95|377.78|376.08|377.65|375.95|14
1730986180000|2024-11-07 13:29:40|377.63|375.93|377.71|376.01|377.71|376.01|377.62|375.92|8
1730986190000|2024-11-07 13:29:50|377.7|376|377.76|376.06|377.77|376.07|377.7|376|14
1730986200000|2024-11-07 13:30:00|377.72|376.02|377.75|376.05|377.75|376.05|377.63|375.93|23
1730986210000|2024-11-07 13:30:10|377.76|376.06|377.62|375.92|377.81|376.11|377.61|375.91|20
1730986220000|2024-11-07 13:30:20|377.63|375.93|377.51|375.81|377.63|375.93|377.42|375.72|18
1730986230000|2024-11-07 13:30:30|377.52|375.82|377.43|375.73|377.53|375.83|377.41|375.71|12
1730986240000|2024-11-07 13:30:40|377.44|375.74|377.51|375.81|377.53|375.83|377.42|375.72|14
1730986250000|2024-11-07 13:30:50|377.52|375.82|377.6|375.9|377.6|375.9|377.52|375.82|4
1730986260000|2024-11-07 13:31:00|377.54|375.84|377.52|375.82|377.54|375.84|377.48|375.78|7
1730986270000|2024-11-07 13:31:10|377.56|375.86|377.4|375.7|377.57|375.87|377.38|375.68|21
1730986280000|2024-11-07 13:31:20|377.36|375.66|377.27|375.57|377.36|375.66|377.27|375.57|5
1730986290000|2024-11-07 13:31:30|377.26|375.56|377.23|375.53|377.29|375.59|377.23|375.53|11
1730986300000|2024-11-07 13:31:40|377.24|375.54|377.34|375.64|377.34|375.64|377.24|375.54|10
1730986310000|2024-11-07 13:31:50|377.39|375.69|377.46|375.76|377.48|375.78|377.38|375.68|23
1730986320000|2024-11-07 13:32:00|377.44|375.74|377.46|375.76|377.48|375.78|377.37|375.67|29
1730986330000|2024-11-07 13:32:10|377.44|375.74|377.32|375.62|377.44|375.74|377.32|375.62|13
1730986340000|2024-11-07 13:32:20|377.29|375.59|377.34|375.64|377.34|375.64|377.27|375.57|6
1730986350000|2024-11-07 13:32:30|377.33|375.63|377.33|375.63|377.36|375.66|377.33|375.63|7
1730986360000|2024-11-07 13:32:40|377.32|375.62|377.28|375.58|377.32|375.62|377.26|375.56|6
1730986370000|2024-11-07 13:32:50|377.3|375.6|377.29|375.59|377.3|375.6|377.29|375.59|2
1730986380000|2024-11-07 13:33:00|377.28|375.58|377.29|375.59|377.29|375.59|377.25|375.55|4
1730986390000|2024-11-07 13:33:10|377.28|375.58|377.27|375.57|377.28|375.58|377.24|375.54|5
1730986400000|2024-11-07 13:33:20|377.3|375.6|377.34|375.64|377.36|375.66|377.3|375.6|10
1730986410000|2024-11-07 13:33:30|377.35|375.65|377.35|375.65|377.35|375.65|377.35|375.65|1
1730986420000|2024-11-07 13:33:40|377.34|375.64|377.33|375.63|377.34|375.64|377.33|375.63|4
1730986430000|2024-11-07 13:33:50|377.34|375.64|377.36|375.66|377.36|375.66|377.33|375.63|4
1730986440000|2024-11-07 13:34:00|377.38|375.68|377.38|375.68|377.41|375.71|377.38|375.68|8
1730986450000|2024-11-07 13:34:10|377.39|375.69|377.4|375.7|377.42|375.72|377.33|375.63|15
1730986460000|2024-11-07 13:34:20|377.43|375.73|377.37|375.67|377.43|375.73|377.37|375.67|14
1730986470000|2024-11-07 13:34:30|377.36|375.66|377.33|375.63|377.36|375.66|377.31|375.61|5
1730986480000|2024-11-07 13:34:40|377.32|375.62|377.37|375.67|377.39|375.69|377.32|375.62|8
1730986490000|2024-11-07 13:34:50|377.4|375.7|377.34|375.64|377.4|375.7|377.34|375.64|8
1730986500000|2024-11-07 13:35:00|377.33|375.63|377.3|375.6|377.33|375.63|377.3|375.6|3
1730986510000|2024-11-07 13:35:10|377.29|375.59|377.33|375.63|377.33|375.63|377.29|375.59|4
1730986520000|2024-11-07 13:35:20|377.35|375.65|377.4|375.7|377.43|375.73|377.35|375.65|15
1730986530000|2024-11-07 13:35:30|377.39|375.69|377.36|375.66|377.42|375.72|377.36|375.66|11
1730986540000|2024-11-07 13:35:40|377.37|375.67|377.38|375.68|377.42|375.72|377.36|375.66|18
1730986550000|2024-11-07 13:35:50|377.36|375.66|377.27|375.57|377.36|375.66|377.27|375.57|6
1730986560000|2024-11-07 13:36:00|377.3|375.6|377.26|375.56|377.31|375.61|377.26|375.56|8
1730986570000|2024-11-07 13:36:10|377.3|375.6|377.36|375.66|377.48|375.78|377.28|375.58|10
1730986580000|2024-11-07 13:36:20|377.35|375.65|377.18|375.48|377.35|375.65|377.16|375.46|12
1730986590000|2024-11-07 13:36:30|377.19|375.49|377.16|375.46|377.24|375.54|377.15|375.45|13
1730986600000|2024-11-07 13:36:40|377.14|375.44|377.08|375.38|377.15|375.45|377.05|375.35|14
1730986610000|2024-11-07 13:36:50|377.07|375.37|377.12|375.42|377.12|375.42|377.04|375.34|16
1730986620000|2024-11-07 13:37:00|377.09|375.39|377|375.3|377.2|375.5|377|375.3|19
1730986630000|2024-11-07 13:37:10|377.02|375.32|376.93|375.23|377.06|375.36|376.93|375.23|22
1730986640000|2024-11-07 13:37:20|376.91|375.21|376.93|375.23|376.96|375.26|376.83|375.13|20
1730986650000|2024-11-07 13:37:30|376.91|375.21|376.83|375.13|376.91|375.21|376.82|375.12|13
1730986660000|2024-11-07 13:37:40|376.82|375.12|376.86|375.16|376.87|375.17|376.82|375.12|4
1730986670000|2024-11-07 13:37:50|376.89|375.19|376.88|375.18|376.98|375.28|376.84|375.14|18
1730986680000|2024-11-07 13:38:00|376.85|375.15|376.97|375.27|376.98|375.28|376.8|375.1|16
1730986690000|2024-11-07 13:38:10|376.98|375.28|376.86|375.16|377.15|375.45|376.85|375.15|24
1730986700000|2024-11-07 13:38:20|376.85|375.15|376.84|375.14|376.88|375.18|376.83|375.13|19
1730986710000|2024-11-07 13:38:30|376.85|375.15|376.79|375.09|376.85|375.15|376.79|375.09|6
1730986720000|2024-11-07 13:38:40|376.73|375.03|377.12|375.42|377.12|375.42|376.73|375.03|4
1730986730000|2024-11-07 13:38:50|377.1|375.4|376.82|375.12|377.1|375.4|376.81|375.11|8
1730986740000|2024-11-07 13:39:00|376.79|375.09|376.82|375.12|376.82|375.12|376.78|375.08|5
1730986750000|2024-11-07 13:39:10|376.79|375.09|376.79|375.09|376.79|375.09|376.79|375.09|1
1730986760000|2024-11-07 13:39:20|376.78|375.08|376.77|375.07|376.78|375.08|376.77|375.07|2
1730986770000|2024-11-07 13:39:30|376.8|375.1|376.8|375.1|376.8|375.1|376.8|375.1|1
1730986780000|2024-11-07 13:39:40|376.78|375.08|376.78|375.08|376.78|375.08|376.78|375.08|1
1730986790000|2024-11-07 13:39:50|376.77|375.07|376.73|375.03|376.77|375.07|376.7|375|4
1730986800000|2024-11-07 13:40:00|376.72|375.02|376.56|374.86|376.72|375.02|376.55|374.85|9
1730986810000|2024-11-07 13:40:10|376.52|374.82|376.64|374.94|376.67|374.97|376.52|374.82|17
1730986820000|2024-11-07 13:40:20|376.62|374.92|376.55|374.85|376.67|374.97|376.55|374.85|14
1730986830000|2024-11-07 13:40:30|376.5|374.8|376.79|375.09|376.79|375.09|376.48|374.78|18
1730986840000|2024-11-07 13:40:40|376.82|375.12|376.78|375.08|376.88|375.18|376.76|375.06|22
1730986850000|2024-11-07 13:40:50|376.79|375.09|376.68|374.98|376.79|375.09|376.64|374.94|10
1730986860000|2024-11-07 13:41:00|376.61|374.91|376.4|374.7|376.82|375.12|376.4|374.7|25
1730986870000|2024-11-07 13:41:10|376.35|374.65|376.39|374.69|376.5|374.8|376.33|374.63|28
1730986880000|2024-11-07 13:41:20|376.4|374.7|376.52|374.82|376.52|374.82|376.4|374.7|11
1730986890000|2024-11-07 13:41:30|376.54|374.84|376.57|374.87|376.79|375.09|376.52|374.82|20
1730986900000|2024-11-07 13:41:40|376.6|374.9|376.48|374.78|376.64|374.94|376.43|374.73|13
1730986910000|2024-11-07 13:41:50|376.42|374.72|376.37|374.67|376.45|374.75|376.31|374.61|19
1730986920000|2024-11-07 13:42:00|376.38|374.68|376.52|374.82|376.6|374.9|376.36|374.66|27
1730986930000|2024-11-07 13:42:10|376.47|374.77|376.38|374.68|376.5|374.8|376.37|374.67|19
1730986940000|2024-11-07 13:42:20|376.37|374.67|376.3|374.6|376.44|374.74|376.29|374.59|26
1730986950000|2024-11-07 13:42:30|376.29|374.59|376.23|374.53|376.42|374.72|376.19|374.49|17
1730986960000|2024-11-07 13:42:40|376.19|374.49|376.2|374.5|376.23|374.53|376.17|374.47|16
1730986970000|2024-11-07 13:42:50|376.21|374.51|376.23|374.53|376.23|374.53|376.17|374.47|13
1730986980000|2024-11-07 13:43:00|376.17|374.47|376.13|374.43|376.22|374.52|376.04|374.34|17
1730986990000|2024-11-07 13:43:10|376.17|374.47|376.26|374.56|376.31|374.61|376.16|374.46|22
1730987000000|2024-11-07 13:43:20|376.3|374.6|376.33|374.63|376.41|374.71|376.3|374.6|15
1730987010000|2024-11-07 13:43:30|376.34|374.64|376.4|374.7|376.44|374.74|376.29|374.59|18
1730987020000|2024-11-07 13:43:40|376.39|374.69|376.27|374.57|376.39|374.69|376.25|374.55|14
1730987030000|2024-11-07 13:43:50|376.3|374.6|376.3|374.6|376.34|374.64|376.29|374.59|5
1730987040000|2024-11-07 13:44:00|376.29|374.59|376.48|374.78|376.48|374.78|376.27|374.57|16
1730987050000|2024-11-07 13:44:10|376.49|374.79|376.96|375.26|376.96|375.26|376.49|374.79|26
1730987060000|2024-11-07 13:44:20|376.97|375.27|376.84|375.14|376.99|375.29|376.84|375.14|21
1730987070000|2024-11-07 13:44:30|376.86|375.16|376.52|374.82|376.86|375.16|376.49|374.79|25
1730987080000|2024-11-07 13:44:40|376.51|374.81|376.79|375.09|376.81|375.11|376.5|374.8|30
1730987090000|2024-11-07 13:44:50|376.8|375.1|376.86|375.16|376.93|375.23|376.8|375.1|24
1730987100000|2024-11-07 13:45:00|376.85|375.15|376.83|375.13|376.96|375.26|376.82|375.12|22
1730987110000|2024-11-07 13:45:10|376.8|375.1|376.69|374.99|376.86|375.16|376.62|374.92|21
1730987120000|2024-11-07 13:45:20|376.62|374.92|376.48|374.78|376.62|374.92|376.45|374.75|21
1730987130000|2024-11-07 13:45:30|376.49|374.79|376.51|374.81|376.55|374.85|376.43|374.73|21
1730987140000|2024-11-07 13:45:40|376.46|374.76|376.76|375.06|376.87|375.17|376.43|374.73|26
1730987150000|2024-11-07 13:45:50|376.78|375.08|377.07|375.37|377.07|375.37|376.78|375.08|13
1730987160000|2024-11-07 13:46:00|377.08|375.38|377.36|375.66|377.36|375.66|377.08|375.38|2
1730987170000|2024-11-07 13:46:10|377.51|375.81|377.51|375.81|377.51|375.81|377.51|375.81|1
1730987180000|2024-11-07 13:46:20|377.66|375.96|377.92|376.22|377.92|376.22|377.66|375.96|11
1730987190000|2024-11-07 13:46:30|377.89|376.19|377.69|375.99|377.94|376.24|377.69|375.99|24
1730987200000|2024-11-07 13:46:40|377.65|375.95|377.65|375.95|377.72|376.02|377.64|375.94|11
1730987210000|2024-11-07 13:46:50|377.64|375.94|377.65|375.95|377.71|376.01|377.63|375.93|12
1730987220000|2024-11-07 13:47:00|377.67|375.97|377.87|376.17|377.87|376.17|377.67|375.97|13
1730987230000|2024-11-07 13:47:10|377.88|376.18|377.84|376.14|377.92|376.22|377.8|376.1|17
1730987240000|2024-11-07 13:47:20|377.83|376.13|377.94|376.24|377.94|376.24|377.82|376.12|14
1730987250000|2024-11-07 13:47:30|377.92|376.22|377.89|376.19|377.93|376.23|377.89|376.19|5
1730987260000|2024-11-07 13:47:40|377.9|376.2|377.86|376.16|377.9|376.2|377.66|375.96|18
1730987270000|2024-11-07 13:47:50|377.8|376.1|377.85|376.15|377.87|376.17|377.76|376.06|23
1730987280000|2024-11-07 13:48:00|377.81|376.11|377.81|376.11|377.89|376.19|377.78|376.08|22
1730987290000|2024-11-07 13:48:10|377.82|376.12|377.94|376.24|377.94|376.24|377.82|376.12|7
1730987300000|2024-11-07 13:48:20|377.92|376.22|377.94|376.24|377.94|376.24|377.91|376.21|4
1730987310000|2024-11-07 13:48:30|377.92|376.22|377.84|376.14|377.92|376.22|377.84|376.14|8
1730987320000|2024-11-07 13:48:40|377.85|376.15|377.68|375.98|377.9|376.2|377.68|375.98|17
1730987330000|2024-11-07 13:48:50|377.7|376|377.59|375.89|377.71|376.01|377.57|375.87|15
1730987340000|2024-11-07 13:49:00|377.61|375.91|377.64|375.94|377.68|375.98|377.57|375.87|17
1730987350000|2024-11-07 13:49:10|377.62|375.92|377.6|375.9|377.64|375.94|377.6|375.9|4
1730987360000|2024-11-07 13:49:20|377.57|375.87|377.49|375.79|377.57|375.87|377.49|375.79|7
1730987370000|2024-11-07 13:49:30|377.26|375.56|377.04|375.34|377.26|375.56|377.04|375.34|22
1730987380000|2024-11-07 13:49:40|377.06|375.36|376.93|375.23|377.06|375.36|376.92|375.22|11
1730987390000|2024-11-07 13:49:50|376.94|375.24|376.7|375|376.95|375.25|376.69|374.99|22
1730987400000|2024-11-07 13:50:00|376.69|374.99|376.6|374.9|376.79|375.09|376.59|374.89|21
1730987410000|2024-11-07 13:50:10|376.59|374.89|376.21|374.51|376.6|374.9|376.21|374.51|22
1730987420000|2024-11-07 13:50:20|376.19|374.49|376.09|374.39|376.28|374.58|376.09|374.39|28
1730987430000|2024-11-07 13:50:30|376.14|374.44|375.81|374.11|376.15|374.45|375.66|373.96|26
1730987440000|2024-11-07 13:50:40|375.74|374.04|375.73|374.03|375.82|374.12|375.69|373.99|20
1730987450000|2024-11-07 13:50:50|375.71|374.01|375.82|374.12|375.82|374.12|375.71|374.01|26
1730987460000|2024-11-07 13:51:00|375.7|374|375.82|374.12|375.82|374.12|375.66|373.96|5
1730987470000|2024-11-07 13:51:10|375.78|374.08|375.82|374.12|375.82|374.12|375.78|374.08|5
1730987480000|2024-11-07 13:51:20|375.78|374.08|375.78|374.08|375.82|374.12|375.77|374.07|7
1730987490000|2024-11-07 13:51:30|375.8|374.1|375.98|374.28|375.98|374.28|375.52|373.82|18
1730987500000|2024-11-07 13:51:40|375.94|374.24|376.09|374.39|376.21|374.51|375.94|374.24|28
1730987510000|2024-11-07 13:51:50|376.1|374.4|376.12|374.42|376.12|374.42|375.93|374.23|26
1730987520000|2024-11-07 13:52:00|376.11|374.41|375.71|374.01|376.13|374.43|375.65|373.95|29
1730987530000|2024-11-07 13:52:10|375.68|373.98|375.76|374.06|375.82|374.12|375.61|373.91|23
1730987540000|2024-11-07 13:52:20|375.81|374.11|375.76|374.06|375.92|374.22|375.76|374.06|25
1730987550000|2024-11-07 13:52:30|375.74|374.04|375.82|374.12|375.89|374.19|375.74|374.04|20
1730987560000|2024-11-07 13:52:40|375.87|374.17|375.88|374.18|375.99|374.29|375.82|374.12|23
1730987570000|2024-11-07 13:52:50|375.89|374.19|376.22|374.52|376.23|374.53|375.89|374.19|24
1730987580000|2024-11-07 13:53:00|376.23|374.53|375.85|374.15|376.23|374.53|375.85|374.15|25
1730987590000|2024-11-07 13:53:10|375.9|374.2|375.73|374.03|375.93|374.23|375.67|373.97|24
1730987600000|2024-11-07 13:53:20|375.65|373.95|375.54|373.84|375.72|374.02|375.54|373.84|30
1730987610000|2024-11-07 13:53:30|375.55|373.85|375.44|373.74|375.6|373.9|375.43|373.73|18
1730987620000|2024-11-07 13:53:40|375.45|373.75|375.49|373.79|375.53|373.83|375.41|373.71|18
1730987630000|2024-11-07 13:53:50|375.5|373.8|375.52|373.82|375.56|373.86|375.45|373.75|22
1730987640000|2024-11-07 13:54:00|375.48|373.78|375.69|373.99|375.72|374.02|375.48|373.78|25
1730987650000|2024-11-07 13:54:10|375.72|374.02|375.67|373.97|375.81|374.11|375.67|373.97|21
1730987660000|2024-11-07 13:54:20|375.68|373.98|375.74|374.04|375.77|374.07|375.66|373.96|24
1730987670000|2024-11-07 13:54:30|375.7|374|375.7|374|375.71|374.01|375.64|373.94|15
1730987680000|2024-11-07 13:54:40|375.71|374.01|376.02|374.32|376.06|374.36|375.71|374.01|24
1730987690000|2024-11-07 13:54:50|376.01|374.31|375.89|374.19|376.01|374.31|375.89|374.19|11
1730987700000|2024-11-07 13:55:00|375.9|374.2|375.87|374.17|375.9|374.2|375.87|374.17|5
1730987710000|2024-11-07 13:55:10|375.86|374.16|375.61|373.91|375.86|374.16|375.61|373.91|10
1730987720000|2024-11-07 13:55:20|375.6|373.9|375.77|374.07|375.77|374.07|375.54|373.84|24
1730987730000|2024-11-07 13:55:30|375.78|374.08|375.85|374.15|375.85|374.15|375.71|374.01|19
1730987740000|2024-11-07 13:55:40|375.86|374.16|375.79|374.09|375.89|374.19|375.78|374.08|24
1730987750000|2024-11-07 13:55:50|375.72|374.02|375.69|373.99|375.72|374.02|375.66|373.96|20
1730987760000|2024-11-07 13:56:00|375.71|374.01|375.71|374.01|375.82|374.12|375.67|373.97|23
1730987770000|2024-11-07 13:56:10|375.7|374|375.68|373.98|375.7|374|375.59|373.89|23
1730987780000|2024-11-07 13:56:20|375.69|373.99|375.47|373.77|375.69|373.99|375.45|373.75|21
1730987790000|2024-11-07 13:56:30|375.48|373.78|375.5|373.8|375.5|373.8|375.46|373.76|11
1730987800000|2024-11-07 13:56:40|375.48|373.78|375.82|374.12|375.83|374.13|375.48|373.78|23
1730987810000|2024-11-07 13:56:50|375.84|374.14|375.85|374.15|375.85|374.15|375.77|374.07|15
1730987820000|2024-11-07 13:57:00|375.84|374.14|375.75|374.05|375.85|374.15|375.73|374.03|22
1730987830000|2024-11-07 13:57:10|375.73|374.03|375.66|373.96|375.73|374.03|375.57|373.87|28
1730987840000|2024-11-07 13:57:20|375.64|373.94|375.67|373.97|375.68|373.98|375.54|373.84|20
1730987850000|2024-11-07 13:57:30|375.68|373.98|375.49|373.79|375.7|374|375.49|373.79|18
1730987860000|2024-11-07 13:57:40|375.47|373.77|375.31|373.61|375.47|373.77|375.31|373.61|18
1730987870000|2024-11-07 13:57:50|375.36|373.66|375.43|373.73|375.43|373.73|375.35|373.65|12
1730987880000|2024-11-07 13:58:00|375.44|373.74|375.27|373.57|375.44|373.74|375.24|373.54|22
1730987890000|2024-11-07 13:58:10|375.28|373.58|375.3|373.6|375.41|373.71|375.23|373.53|20
1730987900000|2024-11-07 13:58:20|375.31|373.61|375.13|373.43|375.31|373.61|375.11|373.41|18
1730987910000|2024-11-07 13:58:30|375.12|373.42|375.08|373.38|375.12|373.42|375.06|373.36|10
1730987920000|2024-11-07 13:58:40|375.14|373.44|375.18|373.48|375.18|373.48|375.09|373.39|13
1730987930000|2024-11-07 13:58:50|375.16|373.46|375.13|373.43|375.17|373.47|375.11|373.41|18
1730987940000|2024-11-07 13:59:00|375.1|373.4|375.22|373.52|375.22|373.52|375.06|373.36|20
1730987950000|2024-11-07 13:59:10|375.19|373.49|375.21|373.51|375.26|373.56|375.11|373.41|23
1730987960000|2024-11-07 13:59:20|375.19|373.49|375.13|373.43|375.29|373.59|375.13|373.43|20
1730987970000|2024-11-07 13:59:30|375.12|373.42|375.23|373.53|375.29|373.59|375.07|373.37|22
1730987980000|2024-11-07 13:59:40|375.21|373.51|375.26|373.56|375.27|373.57|375.18|373.48|24
1730987990000|2024-11-07 13:59:50|375.25|373.55|375.16|373.46|375.26|373.56|375.15|373.45|21
1730988000000|2024-11-07 14:00:00|375.2|373.5|375.34|373.64|375.38|373.68|375.19|373.49|19
1730988010000|2024-11-07 14:00:10|375.35|373.65|375.46|373.76|375.46|373.76|375.34|373.64|6
1730988020000|2024-11-07 14:00:20|375.38|373.68|375.15|373.45|375.39|373.69|375.1|373.4|16
1730988030000|2024-11-07 14:00:30|375.07|373.37|375.05|373.35|375.14|373.44|374.95|373.25|10
1730988040000|2024-11-07 14:00:40|375.19|373.49|375.36|373.66|375.48|373.78|375.19|373.49|12
1730988050000|2024-11-07 14:00:50|375.4|373.7|375.35|373.65|375.45|373.75|375.21|373.51|25
1730988060000|2024-11-07 14:01:00|375.37|373.67|375.45|373.75|375.58|373.88|375.35|373.65|20
1730988070000|2024-11-07 14:01:10|375.41|373.71|375.31|373.61|375.41|373.71|375.26|373.56|24
1730988080000|2024-11-07 14:01:20|375.32|373.62|375.03|373.33|375.32|373.62|375.03|373.33|20
1730988090000|2024-11-07 14:01:30|375.05|373.35|375.33|373.63|375.34|373.64|374.96|373.26|27
1730988100000|2024-11-07 14:01:40|375.34|373.64|375.53|373.83|375.53|373.83|375.22|373.52|22
1730988110000|2024-11-07 14:01:50|375.54|373.84|375.6|373.9|375.64|373.94|375.54|373.84|14
1730988120000|2024-11-07 14:02:00|375.61|373.91|375.34|373.64|375.72|374.02|375.34|373.64|24
1730988130000|2024-11-07 14:02:10|375.32|373.62|375.59|373.89|375.59|373.89|375.23|373.53|24
1730988140000|2024-11-07 14:02:20|375.6|373.9|375.7|374|375.71|374.01|375.6|373.9|19
1730988150000|2024-11-07 14:02:30|375.72|374.02|376.05|374.35|376.05|374.35|375.72|374.02|3
1730988160000|2024-11-07 14:02:40|376.06|374.36|376.06|374.36|376.06|374.36|376.06|374.36|1
1730988170000|2024-11-07 14:02:50|376.05|374.35|376.04|374.34|376.05|374.35|376.04|374.34|2
1730988180000|2024-11-07 14:03:00|376.01|374.31|376.3|374.6|376.3|374.6|376.01|374.31|10
1730988190000|2024-11-07 14:03:10|376.31|374.61|376.32|374.62|376.32|374.62|376.3|374.6|7
1730988200000|2024-11-07 14:03:20|376.35|374.65|376.38|374.68|376.38|374.68|376.34|374.64|8
1730988210000|2024-11-07 14:03:30|376.39|374.69|376.32|374.62|376.41|374.71|376.32|374.62|7
1730988220000|2024-11-07 14:03:40|376.27|374.57|376.26|374.56|376.27|374.57|376.19|374.49|15
1730988230000|2024-11-07 14:03:50|376.27|374.57|376.29|374.59|376.3|374.6|376.21|374.51|16
1730988240000|2024-11-07 14:04:00|376.3|374.6|376.31|374.61|376.32|374.62|376.23|374.53|13
1730988250000|2024-11-07 14:04:10|376.3|374.6|376.24|374.54|376.3|374.6|376.17|374.47|20
1730988260000|2024-11-07 14:04:20|376.25|374.55|376.09|374.39|376.29|374.59|376.06|374.36|22
1730988270000|2024-11-07 14:04:30|376.1|374.4|376.04|374.34|376.1|374.4|376|374.3|21
1730988280000|2024-11-07 14:04:40|376.03|374.33|376.12|374.42|376.12|374.42|376.03|374.33|18
1730988290000|2024-11-07 14:04:50|376.11|374.41|375.99|374.29|376.11|374.41|375.99|374.29|15
1730988300000|2024-11-07 14:05:00|376|374.3|375.81|374.11|376.09|374.39|375.8|374.1|21
1730988310000|2024-11-07 14:05:10|375.82|374.12|375.81|374.11|375.95|374.25|375.81|374.11|17
1730988320000|2024-11-07 14:05:20|375.75|374.05|375.84|374.14|375.84|374.14|375.75|374.05|13
1730988330000|2024-11-07 14:05:30|375.81|374.11|375.76|374.06|375.81|374.11|375.74|374.04|16
1730988340000|2024-11-07 14:05:40|375.77|374.07|375.66|373.96|375.84|374.14|375.66|373.96|13
1730988350000|2024-11-07 14:05:50|375.63|373.93|375.71|374.01|375.75|374.05|375.6|373.9|19
1730988360000|2024-11-07 14:06:00|375.72|374.02|375.91|374.21|375.92|374.22|375.6|373.9|23
1730988370000|2024-11-07 14:06:10|375.85|374.15|375.65|373.95|375.87|374.17|375.64|373.94|22
1730988380000|2024-11-07 14:06:20|375.64|373.94|375.71|374.01|375.74|374.04|375.64|373.94|18
1730988390000|2024-11-07 14:06:30|375.7|374|375.89|374.19|375.92|374.22|375.65|373.95|26
1730988400000|2024-11-07 14:06:40|375.88|374.18|375.84|374.14|375.89|374.19|375.81|374.11|13
1730988410000|2024-11-07 14:06:50|375.83|374.13|375.9|374.2|375.93|374.23|375.82|374.12|19
1730988420000|2024-11-07 14:07:00|375.88|374.18|376.08|374.38|376.1|374.4|375.88|374.18|15
1730988430000|2024-11-07 14:07:10|376.07|374.37|376.2|374.5|376.2|374.5|376.07|374.37|15
1730988440000|2024-11-07 14:07:20|376.21|374.51|376.16|374.46|376.24|374.54|376.08|374.38|17
1730988450000|2024-11-07 14:07:30|376.1|374.4|376.16|374.46|376.17|374.47|376.1|374.4|21
1730988460000|2024-11-07 14:07:40|376.15|374.45|376.16|374.46|376.21|374.51|376.15|374.45|12
1730988470000|2024-11-07 14:07:50|376.14|374.44|376.15|374.45|376.16|374.46|376.08|374.38|18
1730988480000|2024-11-07 14:08:00|376.12|374.42|376.14|374.44|376.21|374.51|376.11|374.41|17
1730988490000|2024-11-07 14:08:10|376.1|374.4|375.99|374.29|376.11|374.41|375.98|374.28|18
1730988500000|2024-11-07 14:08:20|375.97|374.27|375.84|374.14|375.97|374.27|375.8|374.1|15
1730988510000|2024-11-07 14:08:30|375.83|374.13|375.86|374.16|375.92|374.22|375.81|374.11|18
1730988520000|2024-11-07 14:08:40|375.84|374.14|375.99|374.29|376|374.3|375.82|374.12|14
1730988530000|2024-11-07 14:08:50|376|374.3|376.13|374.43|376.14|374.44|375.99|374.29|17
1730988540000|2024-11-07 14:09:00|376.11|374.41|375.94|374.24|376.14|374.44|375.94|374.24|26
1730988550000|2024-11-07 14:09:10|375.88|374.18|375.94|374.24|375.96|374.26|375.83|374.13|16
1730988560000|2024-11-07 14:09:20|375.96|374.26|376.07|374.37|376.11|374.41|375.9|374.2|21
1730988570000|2024-11-07 14:09:30|376.08|374.38|376.08|374.38|376.12|374.42|376.07|374.37|13
1730988580000|2024-11-07 14:09:40|376.09|374.39|376.19|374.49|376.19|374.49|376.09|374.39|12
1730988590000|2024-11-07 14:09:50|376.16|374.46|376.18|374.48|376.18|374.48|376.13|374.43|9
1730988600000|2024-11-07 14:10:00|376.19|374.49|376.24|374.54|376.24|374.54|376.18|374.48|6
1730988610000|2024-11-07 14:10:10|376.23|374.53|376.15|374.45|376.24|374.54|376.15|374.45|12
1730988620000|2024-11-07 14:10:20|376.17|374.47|376.12|374.42|376.2|374.5|376.12|374.42|11
1730988630000|2024-11-07 14:10:30|376.09|374.39|376.1|374.4|376.12|374.42|376.08|374.38|6
1730988640000|2024-11-07 14:10:40|376.11|374.41|376.14|374.44|376.15|374.45|376.11|374.41|4
1730988650000|2024-11-07 14:10:50|376.16|374.46|376.11|374.41|376.16|374.46|376.05|374.35|19
1730988660000|2024-11-07 14:11:00|376.16|374.46|376.24|374.54|376.24|374.54|376.16|374.46|5
1730988670000|2024-11-07 14:11:10|376.25|374.55|376.24|374.54|376.25|374.55|376.24|374.54|2
1730988680000|2024-11-07 14:11:20|376.25|374.55|376.24|374.54|376.26|374.56|376.24|374.54|4
1730988710000|2024-11-07 14:11:50|376.25|374.55|376.21|374.51|376.25|374.55|376.21|374.51|6
1730988720000|2024-11-07 14:12:00|376.15|374.45|376.13|374.43|376.2|374.5|376.13|374.43|13
1730988730000|2024-11-07 14:12:10|376.12|374.42|376.15|374.45|376.15|374.45|376.08|374.38|21
1730988740000|2024-11-07 14:12:20|376.14|374.44|376.18|374.48|376.18|374.48|376.13|374.43|10
1730988750000|2024-11-07 14:12:30|376.19|374.49|376.24|374.54|376.24|374.54|376.19|374.49|4
1730988760000|2024-11-07 14:12:40|376.25|374.55|376.24|374.54|376.26|374.56|376.24|374.54|4
1730988770000|2024-11-07 14:12:50|376.25|374.55|376.26|374.56|376.26|374.56|376.24|374.54|4
1730988780000|2024-11-07 14:13:00|376.27|374.57|376.2|374.5|376.27|374.57|376.19|374.49|11
1730988790000|2024-11-07 14:13:10|376.16|374.46|376.03|374.33|376.16|374.46|376.03|374.33|16
1730988800000|2024-11-07 14:13:20|376.02|374.32|375.76|374.06|376.02|374.32|375.76|374.06|22
1730988810000|2024-11-07 14:13:30|375.77|374.07|375.81|374.11|375.86|374.16|375.77|374.07|19
1730988820000|2024-11-07 14:13:40|375.84|374.14|375.82|374.12|375.87|374.17|375.82|374.12|11
1730988830000|2024-11-07 14:13:50|375.81|374.11|375.82|374.12|375.88|374.18|375.79|374.09|23
1730988840000|2024-11-07 14:14:00|375.83|374.13|375.87|374.17|375.88|374.18|375.82|374.12|10
1730988850000|2024-11-07 14:14:10|375.88|374.18|375.87|374.17|375.9|374.2|375.81|374.11|20
1730988860000|2024-11-07 14:14:20|375.84|374.14|375.94|374.24|375.94|374.24|375.81|374.11|16
1730988870000|2024-11-07 14:14:30|375.95|374.25|375.96|374.26|376.01|374.31|375.94|374.24|15
1730988880000|2024-11-07 14:14:40|375.95|374.25|375.92|374.22|376.01|374.31|375.92|374.22|14
1730988890000|2024-11-07 14:14:50|375.95|374.25|375.86|374.16|375.95|374.25|375.86|374.16|13
1730988900000|2024-11-07 14:15:00|375.87|374.17|375.59|373.89|375.87|374.17|375.59|373.89|20
1730988910000|2024-11-07 14:15:10|375.62|373.92|375.72|374.02|375.76|374.06|375.61|373.91|21
1730988920000|2024-11-07 14:15:20|375.71|374.01|375.53|373.83|375.73|374.03|375.53|373.83|17
1730988930000|2024-11-07 14:15:30|375.54|373.84|375.45|373.75|375.54|373.84|375.45|373.75|15
1730988940000|2024-11-07 14:15:40|375.44|373.74|375.11|373.41|375.44|373.74|375.11|373.41|20
1730988950000|2024-11-07 14:15:50|375.08|373.38|375.31|373.61|375.31|373.61|375.08|373.38|23
1730988960000|2024-11-07 14:16:00|375.34|373.64|375.59|373.89|375.59|373.89|375.34|373.64|20
1730988970000|2024-11-07 14:16:10|375.6|373.9|375.75|374.05|375.76|374.06|375.6|373.9|17
1730988980000|2024-11-07 14:16:20|375.74|374.04|375.56|373.86|375.77|374.07|375.53|373.83|21
1730988990000|2024-11-07 14:16:30|375.55|373.85|375.67|373.97|375.79|374.09|375.48|373.78|20
1730989000000|2024-11-07 14:16:40|375.68|373.98|375.66|373.96|375.68|373.98|375.58|373.88|26
1730989010000|2024-11-07 14:16:50|375.64|373.94|375.69|373.99|375.71|374.01|375.57|373.87|21
1730989020000|2024-11-07 14:17:00|375.66|373.96|375.96|374.26|375.96|374.26|375.65|373.95|25
1730989040000|2024-11-07 14:17:20|375.97|374.27|375.97|374.27|375.99|374.29|375.97|374.27|5
1730989050000|2024-11-07 14:17:30|375.98|374.28|376.18|374.48|376.2|374.5|375.98|374.28|12
1730989060000|2024-11-07 14:17:40|376.19|374.49|376.2|374.5|376.2|374.5|376.17|374.47|5
1730989070000|2024-11-07 14:17:50|376.21|374.51|376.25|374.55|376.25|374.55|376.21|374.51|5
1730989080000|2024-11-07 14:18:00|376.26|374.56|376.5|374.8|376.51|374.81|376.26|374.56|11
1730989090000|2024-11-07 14:18:10|376.51|374.81|376.42|374.72|376.51|374.81|376.36|374.66|22
1730989100000|2024-11-07 14:18:20|376.41|374.71|376.41|374.71|376.5|374.8|376.4|374.7|16
1730989110000|2024-11-07 14:18:30|376.42|374.72|376.52|374.82|376.57|374.87|376.42|374.72|15
1730989120000|2024-11-07 14:18:40|376.54|374.84|376.62|374.92|376.62|374.92|376.52|374.82|17
1730989130000|2024-11-07 14:18:50|376.63|374.93|376.61|374.91|376.68|374.98|376.57|374.87|16
1730989140000|2024-11-07 14:19:00|376.65|374.95|376.6|374.9|376.68|374.98|376.57|374.87|15
1730989150000|2024-11-07 14:19:10|376.59|374.89|376.59|374.89|376.61|374.91|376.59|374.89|4
1730989160000|2024-11-07 14:19:20|376.61|374.91|376.68|374.98|376.69|374.99|376.61|374.91|10
1730989170000|2024-11-07 14:19:30|376.67|374.97|376.79|375.09|376.79|375.09|376.61|374.91|19
1730989180000|2024-11-07 14:19:40|376.74|375.04|376.79|375.09|376.8|375.1|376.74|375.04|10
1730989190000|2024-11-07 14:19:50|376.8|375.1|376.85|375.15|376.85|375.15|376.79|375.09|6
1730989200000|2024-11-07 14:20:00|376.89|375.19|377.23|375.53|377.23|375.53|376.89|375.19|8
1730989210000|2024-11-07 14:20:10|377.37|375.67|377.37|375.67|377.51|375.81|377.33|375.63|25
1730989220000|2024-11-07 14:20:20|377.38|375.68|377.38|375.68|377.44|375.74|377.37|375.67|15
1730989230000|2024-11-07 14:20:30|377.34|375.64|377.02|375.32|377.34|375.64|377.01|375.31|17
1730989240000|2024-11-07 14:20:40|377.03|375.33|376.97|375.27|377.05|375.35|376.97|375.27|20
1730989250000|2024-11-07 14:20:50|376.98|375.28|376.99|375.29|377.03|375.33|376.98|375.28|8
1730989260000|2024-11-07 14:21:00|376.98|375.28|376.72|375.02|376.98|375.28|376.67|374.97|21
1730989270000|2024-11-07 14:21:10|376.73|375.03|376.81|375.11|376.81|375.11|376.73|375.03|16
1730989280000|2024-11-07 14:21:20|376.8|375.1|376.85|375.15|376.86|375.16|376.8|375.1|14
1730989290000|2024-11-07 14:21:30|376.81|375.11|376.85|375.15|376.92|375.22|376.73|375.03|21
1730989300000|2024-11-07 14:21:40|376.83|375.13|376.97|375.27|377.02|375.32|376.83|375.13|10
1730989310000|2024-11-07 14:21:50|376.96|375.26|377.01|375.31|377.03|375.33|376.89|375.19|16
1730989320000|2024-11-07 14:22:00|376.98|375.28|377.04|375.34|377.04|375.34|376.92|375.22|11
1730989330000|2024-11-07 14:22:10|377.06|375.36|377.27|375.57|377.32|375.62|377.06|375.36|21
1730989340000|2024-11-07 14:22:20|377.34|375.64|377.42|375.72|377.42|375.72|377.32|375.62|10
1730989350000|2024-11-07 14:22:30|377.41|375.71|377.29|375.59|377.41|375.71|377.24|375.54|16
1730989360000|2024-11-07 14:22:40|377.25|375.55|377.44|375.74|377.45|375.75|377.25|375.55|16
1730989370000|2024-11-07 14:22:50|377.42|375.72|377.34|375.64|377.44|375.74|377.34|375.64|9
1730989380000|2024-11-07 14:23:00|377.33|375.63|377.43|375.73|377.43|375.73|377.31|375.61|24
1730989390000|2024-11-07 14:23:10|377.44|375.74|377.34|375.64|377.44|375.74|377.33|375.63|10
1730989400000|2024-11-07 14:23:20|377.33|375.63|377.35|375.65|377.35|375.65|377.33|375.63|9
1730989410000|2024-11-07 14:23:30|377.34|375.64|377.44|375.74|377.44|375.74|377.32|375.62|14
1730989420000|2024-11-07 14:23:40|377.43|375.73|377.42|375.72|377.43|375.73|377.38|375.68|16
1730989430000|2024-11-07 14:23:50|377.43|375.73|377.53|375.83|377.53|375.83|377.43|375.73|11
1730989440000|2024-11-07 14:24:00|377.52|375.82|377.39|375.69|377.52|375.82|377.39|375.69|10
1730989450000|2024-11-07 14:24:10|377.35|375.65|377.37|375.67|377.39|375.69|377.33|375.63|12
1730989460000|2024-11-07 14:24:20|377.32|375.62|377.21|375.51|377.33|375.63|377.2|375.5|16
1730989470000|2024-11-07 14:24:30|377.19|375.49|377.22|375.52|377.23|375.53|377.19|375.49|15
1730989480000|2024-11-07 14:24:40|377.23|375.53|377.19|375.49|377.23|375.53|377.16|375.46|10
1730989490000|2024-11-07 14:24:50|377.2|375.5|377.2|375.5|377.23|375.53|377.19|375.49|7
1730989500000|2024-11-07 14:25:00|377.16|375.46|377.28|375.58|377.33|375.63|377.1|375.4|21
1730989510000|2024-11-07 14:25:10|377.3|375.6|377.33|375.63|377.35|375.65|377.3|375.6|15
1730989520000|2024-11-07 14:25:20|377.34|375.64|377.5|375.8|377.51|375.81|377.34|375.64|20
1730989530000|2024-11-07 14:25:30|377.51|375.81|377.45|375.75|377.51|375.81|377.43|375.73|7
1730989540000|2024-11-07 14:25:40|377.47|375.77|377.49|375.79|377.53|375.83|377.47|375.77|15
1730989550000|2024-11-07 14:25:50|377.47|375.77|377.52|375.82|377.52|375.82|377.43|375.73|11
1730989560000|2024-11-07 14:26:00|377.51|375.81|377.44|375.74|377.52|375.82|377.44|375.74|9
1730989570000|2024-11-07 14:26:10|377.45|375.75|377.33|375.63|377.45|375.75|377.33|375.63|19
1730989580000|2024-11-07 14:26:20|377.34|375.64|377.43|375.73|377.44|375.74|377.33|375.63|12
1730989590000|2024-11-07 14:26:30|377.44|375.74|377.41|375.71|377.44|375.74|377.37|375.67|16
1730989600000|2024-11-07 14:26:40|377.39|375.69|377.33|375.63|377.41|375.71|377.33|375.63|11
1730989610000|2024-11-07 14:26:50|377.32|375.62|377.42|375.72|377.42|375.72|377.32|375.62|8
1730989620000|2024-11-07 14:27:00|377.39|375.69|377.35|375.65|377.39|375.69|377.34|375.64|6
1730989630000|2024-11-07 14:27:10|377.4|375.7|377.37|375.67|377.43|375.73|377.37|375.67|8
1730989640000|2024-11-07 14:27:20|377.36|375.66|377.36|375.66|377.36|375.66|377.32|375.62|8
1730989650000|2024-11-07 14:27:30|377.35|375.65|377.35|375.65|377.36|375.66|377.34|375.64|13
1730989660000|2024-11-07 14:27:40|377.36|375.66|377.34|375.64|377.39|375.69|377.34|375.64|7
1730989670000|2024-11-07 14:27:50|377.36|375.66|377.49|375.79|377.49|375.79|377.36|375.66|17
1730989680000|2024-11-07 14:28:00|377.51|375.81|377.62|375.92|377.62|375.92|377.51|375.81|20
1730989690000|2024-11-07 14:28:10|377.65|375.95|377.71|376.01|377.71|376.01|377.65|375.95|12
1730989700000|2024-11-07 14:28:20|377.74|376.04|377.81|376.11|377.83|376.13|377.73|376.03|19
1730989710000|2024-11-07 14:28:30|377.82|376.12|377.81|376.11|377.82|376.12|377.74|376.04|10
1730989720000|2024-11-07 14:28:40|377.82|376.12|377.85|376.15|377.85|376.15|377.82|376.12|4
1730989730000|2024-11-07 14:28:50|377.84|376.14|377.86|376.16|377.86|376.16|377.84|376.14|6
1730989740000|2024-11-07 14:29:00|377.87|376.17|377.97|376.27|377.97|376.27|377.87|376.17|11
1730989750000|2024-11-07 14:29:10|377.96|376.26|377.9|376.2|378|376.3|377.83|376.13|22
1730989760000|2024-11-07 14:29:20|377.88|376.18|377.95|376.25|377.95|376.25|377.83|376.13|16
1730989770000|2024-11-07 14:29:30|377.93|376.23|377.88|376.18|377.97|376.27|377.87|376.17|21
1730989780000|2024-11-07 14:29:40|377.9|376.2|377.87|376.17|377.91|376.21|377.87|376.17|10
1730989790000|2024-11-07 14:29:50|377.88|376.18|377.81|376.11|377.89|376.19|377.79|376.09|9
1730989800000|2024-11-07 14:30:00|377.86|376.16|377.91|376.21|377.96|376.26|377.79|376.09|23
1730989810000|2024-11-07 14:30:10|377.88|376.18|377.99|376.29|378|376.3|377.88|376.18|17
1730989820000|2024-11-07 14:30:20|378|376.3|378|376.3|378|376.3|377.99|376.29|15
1730989830000|2024-11-07 14:30:30|378.16|376.46|378.38|376.68|378.5|376.8|378.16|376.46|10
1730989840000|2024-11-07 14:30:40|378.43|376.73|378.48|376.78|378.52|376.82|378.38|376.68|14
1730989850000|2024-11-07 14:30:50|378.52|376.82|378.56|376.86|378.59|376.89|378.49|376.79|22
1730989860000|2024-11-07 14:31:00|378.52|376.82|378.15|376.45|378.52|376.82|378.15|376.45|17
1730989870000|2024-11-07 14:31:10|378.13|376.43|378.04|376.34|378.13|376.43|378.01|376.31|23
1730989880000|2024-11-07 14:31:20|378.03|376.33|378.07|376.37|378.07|376.37|378.02|376.32|21
1730989890000|2024-11-07 14:31:30|378.06|376.36|378.37|376.67|378.42|376.72|378.06|376.36|16
1730989900000|2024-11-07 14:31:40|378.36|376.66|378.31|376.61|378.38|376.68|378.27|376.57|22
1730989910000|2024-11-07 14:31:50|378.3|376.6|378.27|376.57|378.34|376.64|378.27|376.57|9
1730989920000|2024-11-07 14:32:00|378.3|376.6|378.4|376.7|378.4|376.7|378.28|376.58|21
1730989930000|2024-11-07 14:32:10|378.42|376.72|378.26|376.56|378.42|376.72|378.26|376.56|14
1730989940000|2024-11-07 14:32:20|378.24|376.54|378.16|376.46|378.24|376.54|378.12|376.42|17
1730989950000|2024-11-07 14:32:30|378.17|376.47|378.19|376.49|378.19|376.49|378.09|376.39|21
1730989960000|2024-11-07 14:32:40|378.15|376.45|377.93|376.23|378.15|376.45|377.86|376.16|18
1730989970000|2024-11-07 14:32:50|377.94|376.24|377.86|376.16|377.96|376.26|377.84|376.14|19
1730989980000|2024-11-07 14:33:00|377.82|376.12|377.82|376.12|377.9|376.2|377.78|376.08|14
1730989990000|2024-11-07 14:33:10|377.81|376.11|377.76|376.06|377.82|376.12|377.72|376.02|18
1730990000000|2024-11-07 14:33:20|377.75|376.05|377.61|375.91|377.75|376.05|377.6|375.9|18
1730990010000|2024-11-07 14:33:30|377.6|375.9|377.38|375.68|377.6|375.9|377.36|375.66|25
1730990020000|2024-11-07 14:33:40|377.36|375.66|377.18|375.48|377.38|375.68|377.18|375.48|20
1730990030000|2024-11-07 14:33:50|377.17|375.47|376.95|375.25|377.17|375.47|376.95|375.25|20
1730990040000|2024-11-07 14:34:00|376.94|375.24|376.61|374.91|376.94|375.24|376.61|374.91|24
1730990050000|2024-11-07 14:34:10|376.6|374.9|376.58|374.88|376.61|374.91|376.56|374.86|14
1730990060000|2024-11-07 14:34:20|376.61|374.91|376.43|374.73|376.64|374.94|376.38|374.68|23
1730990070000|2024-11-07 14:34:30|376.42|374.72|376.52|374.82|376.52|374.82|376.38|374.68|25
1730990080000|2024-11-07 14:34:40|376.53|374.83|376.85|375.15|376.85|375.15|376.52|374.82|22
1730990090000|2024-11-07 14:34:50|376.83|375.13|376.63|374.93|376.83|375.13|376.62|374.92|23
1730990100000|2024-11-07 14:35:00|376.62|374.92|376.35|374.65|376.62|374.92|376.31|374.61|29
1730990110000|2024-11-07 14:35:10|376.34|374.64|376.5|374.8|376.58|374.88|376.32|374.62|26
1730990120000|2024-11-07 14:35:20|376.49|374.79|376.46|374.76|376.49|374.79|376.32|374.62|25
1730990130000|2024-11-07 14:35:30|376.47|374.77|376.67|374.97|376.87|375.17|376.47|374.77|26
1730990140000|2024-11-07 14:35:40|376.68|374.98|376.73|375.03|376.77|375.07|376.68|374.98|22
1730990150000|2024-11-07 14:35:50|376.71|375.01|376.8|375.1|376.81|375.11|376.68|374.98|21
1730990160000|2024-11-07 14:36:00|376.78|375.08|376.34|374.64|376.78|375.08|376.24|374.54|32
1730990170000|2024-11-07 14:36:10|376.36|374.66|376.56|374.86|376.57|374.87|376.36|374.66|31
1730990180000|2024-11-07 14:36:20|376.54|374.84|376.57|374.87|376.71|375.01|376.48|374.78|25
1730990190000|2024-11-07 14:36:30|376.55|374.85|376.82|375.12|376.82|375.12|376.48|374.78|28
1730990200000|2024-11-07 14:36:40|376.86|375.16|376.98|375.28|377.01|375.31|376.86|375.16|30
1730990210000|2024-11-07 14:36:50|376.99|375.29|377|375.3|377.05|375.35|376.91|375.21|20
1730990220000|2024-11-07 14:37:00|377.01|375.31|376.73|375.03|377.01|375.31|376.56|374.86|29
1730990230000|2024-11-07 14:37:10|376.74|375.04|376.75|375.05|376.78|375.08|376.63|374.93|28
1730990240000|2024-11-07 14:37:20|376.73|375.03|376.45|374.75|376.74|375.04|376.44|374.74|28
1730990250000|2024-11-07 14:37:30|376.44|374.74|376.51|374.81|376.55|374.85|376.38|374.68|20
1730990260000|2024-11-07 14:37:40|376.52|374.82|376.63|374.93|376.77|375.07|376.52|374.82|28
1730990270000|2024-11-07 14:37:50|376.62|374.92|376.83|375.13|376.84|375.14|376.58|374.88|25
1730990280000|2024-11-07 14:38:00|376.82|375.12|376.99|375.29|376.99|375.29|376.75|375.05|29
1730990290000|2024-11-07 14:38:10|377|375.3|376.87|375.17|377.17|375.47|376.87|375.17|29
1730990300000|2024-11-07 14:38:20|376.83|375.13|376.69|374.99|376.89|375.19|376.68|374.98|23
1730990310000|2024-11-07 14:38:30|376.66|374.96|376.58|374.88|376.75|375.05|376.56|374.86|23
1730990320000|2024-11-07 14:38:40|376.59|374.89|376.46|374.76|376.6|374.9|376.39|374.69|26
1730990330000|2024-11-07 14:38:50|376.47|374.77|376.52|374.82|376.53|374.83|376.41|374.71|14
1730990340000|2024-11-07 14:39:00|376.53|374.83|376.51|374.81|376.66|374.96|376.51|374.81|21
1730990350000|2024-11-07 14:39:10|376.5|374.8|376.45|374.75|376.63|374.93|376.42|374.72|30
1730990360000|2024-11-07 14:39:20|376.46|374.76|376.33|374.63|376.5|374.8|376.33|374.63|24
1730990370000|2024-11-07 14:39:30|376.31|374.61|376.36|374.66|376.41|374.71|376.29|374.59|25
1730990380000|2024-11-07 14:39:40|376.37|374.67|376.45|374.75|376.56|374.86|376.37|374.67|17
1730990390000|2024-11-07 14:39:50|376.46|374.76|376.57|374.87|376.58|374.88|376.43|374.73|16
1730990400000|2024-11-07 14:40:00|376.56|374.86|376.21|374.51|376.58|374.88|376.21|374.51|29
1730990410000|2024-11-07 14:40:10|376.22|374.52|376.4|374.7|376.4|374.7|376.22|374.52|26
1730990420000|2024-11-07 14:40:20|376.42|374.72|376.26|374.56|376.57|374.87|376.25|374.55|32
1730990430000|2024-11-07 14:40:30|376.32|374.62|376.2|374.5|376.38|374.68|376.2|374.5|23
1730990440000|2024-11-07 14:40:40|376.18|374.48|376.36|374.66|376.37|374.67|376.13|374.43|20
1730990450000|2024-11-07 14:40:50|376.35|374.65|376.38|374.68|376.41|374.71|376.3|374.6|21
1730990460000|2024-11-07 14:41:00|376.39|374.69|376.43|374.73|376.54|374.84|376.35|374.65|23
1730990470000|2024-11-07 14:41:10|376.46|374.76|376.68|374.98|376.69|374.99|376.46|374.76|21
1730990480000|2024-11-07 14:41:20|376.66|374.96|376.67|374.97|376.67|374.97|376.56|374.86|20
1730990490000|2024-11-07 14:41:30|376.7|375|376.73|375.03|376.8|375.1|376.7|375|15
1730990500000|2024-11-07 14:41:40|376.74|375.04|376.71|375.01|376.75|375.05|376.66|374.96|17
1730990510000|2024-11-07 14:41:50|376.68|374.98|376.49|374.79|376.68|374.98|376.49|374.79|16
1730990520000|2024-11-07 14:42:00|376.5|374.8|376.35|374.65|376.5|374.8|376.29|374.59|25
1730990530000|2024-11-07 14:42:10|376.34|374.64|376.15|374.45|376.34|374.64|376.13|374.43|21
1730990540000|2024-11-07 14:42:20|376.06|374.36|376.24|374.54|376.24|374.54|376.03|374.33|19
1730990550000|2024-11-07 14:42:30|376.25|374.55|376.43|374.73|376.43|374.73|376.24|374.54|19
1730990560000|2024-11-07 14:42:40|376.44|374.74|376.46|374.76|376.47|374.77|376.43|374.73|13
1730990570000|2024-11-07 14:42:50|376.47|374.77|376.43|374.73|376.47|374.77|376.35|374.65|19
1730990580000|2024-11-07 14:43:00|376.42|374.72|376.47|374.77|376.47|374.77|376.4|374.7|14
1730990600000|2024-11-07 14:43:20|376.48|374.78|376.33|374.63|376.48|374.78|376.33|374.63|20
1730990610000|2024-11-07 14:43:30|376.24|374.54|376.31|374.61|376.34|374.64|376.23|374.53|18
1730990620000|2024-11-07 14:43:40|376.32|374.62|376.32|374.62|376.34|374.64|376.3|374.6|15
1730990630000|2024-11-07 14:43:50|376.34|374.64|376.19|374.49|376.34|374.64|376.17|374.47|18
1730990640000|2024-11-07 14:44:00|376.2|374.5|375.99|374.29|376.26|374.56|375.98|374.28|28
1730990650000|2024-11-07 14:44:10|375.98|374.28|375.73|374.03|375.98|374.28|375.73|374.03|20
1730990660000|2024-11-07 14:44:20|375.71|374.01|375.5|373.8|375.71|374.01|375.5|373.8|15
1730990670000|2024-11-07 14:44:30|375.49|373.79|375.63|373.93|375.65|373.95|375.4|373.7|27
1730990680000|2024-11-07 14:44:40|375.64|373.94|375.52|373.82|375.68|373.98|375.51|373.81|26
1730990690000|2024-11-07 14:44:50|375.49|373.79|375.27|373.57|375.49|373.79|375.27|373.57|22
1730990700000|2024-11-07 14:45:00|375.28|373.58|375.05|373.35|375.35|373.65|375.04|373.34|26
1730990710000|2024-11-07 14:45:10|375.06|373.36|375.33|373.63|375.33|373.63|375.06|373.36|19
1730990720000|2024-11-07 14:45:20|375.34|373.64|375.54|373.84|375.68|373.98|375.34|373.64|30
1730990730000|2024-11-07 14:45:30|375.57|373.87|375.46|373.76|375.67|373.97|375.46|373.76|27
1730990740000|2024-11-07 14:45:40|375.45|373.75|375.29|373.59|375.45|373.75|375.29|373.59|27
1730990750000|2024-11-07 14:45:50|375.27|373.57|375.28|373.58|375.35|373.65|375.25|373.55|21
1730990760000|2024-11-07 14:46:00|375.27|373.57|375.71|374.01|375.72|374.02|375.16|373.46|21
1730990770000|2024-11-07 14:46:10|375.69|373.99|375.47|373.77|375.77|374.07|375.47|373.77|27
1730990780000|2024-11-07 14:46:20|375.45|373.75|375.26|373.56|375.51|373.81|375.26|373.56|23
1730990790000|2024-11-07 14:46:30|375.27|373.57|375.37|373.67|375.42|373.72|375.25|373.55|28
1730990800000|2024-11-07 14:46:40|375.4|373.7|375.46|373.76|375.57|373.87|375.4|373.7|21
1730990810000|2024-11-07 14:46:50|375.45|373.75|375.18|373.48|375.45|373.75|375.18|373.48|29
1730990820000|2024-11-07 14:47:00|375.15|373.45|375.28|373.58|375.34|373.64|375.14|373.44|25
1730990830000|2024-11-07 14:47:10|375.29|373.59|375|373.3|375.34|373.64|375|373.3|25
1730990840000|2024-11-07 14:47:20|374.87|373.17|374.87|373.17|375.02|373.32|374.87|373.17|23
1730990850000|2024-11-07 14:47:30|374.85|373.15|375|373.3|375|373.3|374.82|373.12|23
1730990860000|2024-11-07 14:47:40|375.01|373.31|375.09|373.39|375.14|373.44|375|373.3|21
1730990870000|2024-11-07 14:47:50|375.08|373.38|374.99|373.29|375.08|373.38|374.94|373.24|22
1730990880000|2024-11-07 14:48:00|375.02|373.32|375.22|373.52|375.28|373.58|375.02|373.32|29
1730990890000|2024-11-07 14:48:10|375.21|373.51|375.1|373.4|375.21|373.51|375.07|373.37|22
1730990900000|2024-11-07 14:48:20|375.11|373.41|374.97|373.27|375.12|373.42|374.93|373.23|21
1730990910000|2024-11-07 14:48:30|374.93|373.23|374.64|372.94|374.93|373.23|374.38|372.68|30
1730990920000|2024-11-07 14:48:40|374.68|372.98|374.71|373.01|374.84|373.14|374.68|372.98|22
1730990930000|2024-11-07 14:48:50|374.73|373.03|374.81|373.11|374.82|373.12|374.61|372.91|22
1730990940000|2024-11-07 14:49:00|374.8|373.1|374.67|372.97|374.8|373.1|374.55|372.85|27
1730990950000|2024-11-07 14:49:10|374.59|372.89|374.68|372.98|374.76|373.06|374.58|372.88|23
1730990960000|2024-11-07 14:49:20|374.67|372.97|374.85|373.15|374.85|373.15|374.63|372.93|18
1730990970000|2024-11-07 14:49:30|374.96|373.26|375.2|373.5|375.22|373.52|374.96|373.26|25
1730990980000|2024-11-07 14:49:40|375.21|373.51|375.05|373.35|375.27|373.57|374.9|373.2|28
1730990990000|2024-11-07 14:49:50|375.06|373.36|375.1|373.4|375.13|373.43|375|373.3|25
1730991000000|2024-11-07 14:50:00|375.05|373.35|375.12|373.42|375.12|373.42|374.87|373.17|23
1730991010000|2024-11-07 14:50:10|375.11|373.41|375.04|373.34|375.11|373.41|374.99|373.29|22
1730991020000|2024-11-07 14:50:20|375.03|373.33|375.33|373.63|375.33|373.63|374.97|373.27|27
1730991030000|2024-11-07 14:50:30|375.32|373.62|375.41|373.71|375.42|373.72|375.25|373.55|23
1730991040000|2024-11-07 14:50:40|375.42|373.72|375.72|374.02|375.77|374.07|375.42|373.72|26
1730991050000|2024-11-07 14:50:50|375.71|374.01|376.03|374.33|376.03|374.33|375.69|373.99|26
1730991060000|2024-11-07 14:51:00|376.01|374.31|375.83|374.13|376.02|374.32|375.77|374.07|24
1730991070000|2024-11-07 14:51:10|375.84|374.14|376.02|374.32|376.08|374.38|375.82|374.12|24
1730991080000|2024-11-07 14:51:20|375.98|374.28|376.16|374.46|376.22|374.52|375.97|374.27|32
1730991090000|2024-11-07 14:51:30|376.17|374.47|376.24|374.54|376.3|374.6|376.15|374.45|24
1730991100000|2024-11-07 14:51:40|376.2|374.5|376.17|374.47|376.27|374.57|376.04|374.34|22
1730991110000|2024-11-07 14:51:50|376.16|374.46|376.21|374.51|376.27|374.57|376.1|374.4|27
1730991120000|2024-11-07 14:52:00|376.22|374.52|376.17|374.47|376.37|374.67|376.15|374.45|22
1730991130000|2024-11-07 14:52:10|376.19|374.49|376.17|374.47|376.19|374.49|376.1|374.4|20
1730991140000|2024-11-07 14:52:20|376.16|374.46|376.12|374.42|376.19|374.49|376.11|374.41|20
1730991150000|2024-11-07 14:52:30|376.05|374.35|376.33|374.63|376.33|374.63|376.03|374.33|20
1730991160000|2024-11-07 14:52:40|376.32|374.62|376.29|374.59|376.36|374.66|376.29|374.59|16
1730991170000|2024-11-07 14:52:50|376.3|374.6|376.32|374.62|376.33|374.63|376.25|374.55|15
1730991180000|2024-11-07 14:53:00|376.31|374.61|376.44|374.74|376.47|374.77|376.29|374.59|16
1730991190000|2024-11-07 14:53:10|376.45|374.75|376.46|374.76|376.47|374.77|376.45|374.75|10
1730991200000|2024-11-07 14:53:20|376.47|374.77|376.35|374.65|376.47|374.77|376.33|374.63|15
1730991210000|2024-11-07 14:53:30|376.36|374.66|376.32|374.62|376.41|374.71|376.32|374.62|11
1730991220000|2024-11-07 14:53:40|376.35|374.65|376.3|374.6|376.4|374.7|376.27|374.57|17
1730991230000|2024-11-07 14:53:50|376.33|374.63|376.35|374.65|376.4|374.7|376.32|374.62|14
1730991240000|2024-11-07 14:54:00|376.36|374.66|376.47|374.77|376.47|374.77|376.3|374.6|20
1730991260000|2024-11-07 14:54:20|376.57|374.87|376.67|374.97|376.67|374.97|376.57|374.87|12
1730991270000|2024-11-07 14:54:30|376.68|374.98|376.86|375.16|376.86|375.16|376.68|374.98|15
1730991280000|2024-11-07 14:54:40|376.87|375.17|376.82|375.12|376.9|375.2|376.81|375.11|20
1730991290000|2024-11-07 14:54:50|376.81|375.11|376.89|375.19|376.9|375.2|376.73|375.03|18
1730991300000|2024-11-07 14:55:00|376.87|375.17|376.81|375.11|376.88|375.18|376.8|375.1|11
1730991310000|2024-11-07 14:55:10|376.79|375.09|376.89|375.19|376.89|375.19|376.64|374.94|22
1730991320000|2024-11-07 14:55:20|376.9|375.2|376.94|375.24|376.94|375.24|376.9|375.2|5
1730991330000|2024-11-07 14:55:30|376.95|375.25|376.92|375.22|376.99|375.29|376.92|375.22|8
1730991340000|2024-11-07 14:55:40|376.93|375.23|376.92|375.22|376.93|375.23|376.92|375.22|4
1730991360000|2024-11-07 14:56:00|376.93|375.23|376.92|375.22|376.95|375.25|376.92|375.22|6
1730991370000|2024-11-07 14:56:10|376.93|375.23|376.91|375.21|376.96|375.26|376.91|375.21|11
1730991380000|2024-11-07 14:56:20|376.92|375.22|376.95|375.25|376.95|375.25|376.91|375.21|6
1730991390000|2024-11-07 14:56:30|376.96|375.26|376.82|375.12|376.96|375.26|376.82|375.12|11
1730991400000|2024-11-07 14:56:40|376.81|375.11|376.8|375.1|376.82|375.12|376.7|375|21
1730991410000|2024-11-07 14:56:50|376.83|375.13|376.9|375.2|376.9|375.2|376.83|375.13|12
1730991420000|2024-11-07 14:57:00|376.89|375.19|376.86|375.16|376.89|375.19|376.78|375.08|9
1730991430000|2024-11-07 14:57:10|376.87|375.17|376.92|375.22|376.92|375.22|376.87|375.17|9
1730991440000|2024-11-07 14:57:20|376.9|375.2|376.9|375.2|376.92|375.22|376.87|375.17|14
1730991450000|2024-11-07 14:57:30|376.89|375.19|376.8|375.1|376.89|375.19|376.78|375.08|8
1730991460000|2024-11-07 14:57:40|376.82|375.12|376.66|374.96|376.83|375.13|376.6|374.9|15
1730991470000|2024-11-07 14:57:50|376.65|374.95|376.63|374.93|376.72|375.02|376.61|374.91|12
1730991480000|2024-11-07 14:58:00|376.64|374.94|376.79|375.09|376.79|375.09|376.63|374.93|18
1730991490000|2024-11-07 14:58:10|376.78|375.08|376.74|375.04|376.78|375.08|376.71|375.01|18
1730991500000|2024-11-07 14:58:20|376.73|375.03|376.68|374.98|376.73|375.03|376.63|374.93|17
1730991510000|2024-11-07 14:58:30|376.67|374.97|376.6|374.9|376.67|374.97|376.57|374.87|13
1730991520000|2024-11-07 14:58:40|376.62|374.92|376.55|374.85|376.62|374.92|376.51|374.81|14
1730991530000|2024-11-07 14:58:50|376.54|374.84|376.57|374.87|376.64|374.94|376.51|374.81|21
1730991540000|2024-11-07 14:59:00|376.56|374.86|376.67|374.97|376.67|374.97|376.49|374.79|18
1730991550000|2024-11-07 14:59:10|376.68|374.98|376.8|375.1|376.8|375.1|376.68|374.98|25
1730991560000|2024-11-07 14:59:20|376.79|375.09|376.73|375.03|376.83|375.13|376.72|375.02|20
1730991570000|2024-11-07 14:59:30|376.71|375.01|376.57|374.87|376.71|375.01|376.55|374.85|13
1730991580000|2024-11-07 14:59:40|376.55|374.85|376.62|374.92|376.62|374.92|376.54|374.84|25
1730991590000|2024-11-07 14:59:50|376.63|374.93|376.64|374.94|376.67|374.97|376.6|374.9|19
1730991600000|2024-11-07 15:00:00|376.65|374.95|376.68|374.98|376.73|375.03|376.65|374.95|20
1730991610000|2024-11-07 15:00:10|376.64|374.94|376.59|374.89|376.73|375.03|376.57|374.87|21
1730991620000|2024-11-07 15:00:20|376.58|374.88|376.43|374.73|376.58|374.88|376.43|374.73|14
1730991630000|2024-11-07 15:00:30|376.46|374.76|376.63|374.93|376.63|374.93|376.45|374.75|19
1730991640000|2024-11-07 15:00:40|376.61|374.91|376.88|375.18|376.9|375.2|376.61|374.91|26
1730991650000|2024-11-07 15:00:50|376.87|375.17|376.81|375.11|376.95|375.25|376.78|375.08|21
1730991660000|2024-11-07 15:01:00|376.82|375.12|376.59|374.89|376.87|375.17|376.59|374.89|25
1730991670000|2024-11-07 15:01:10|376.53|374.83|376.33|374.63|376.6|374.9|376.32|374.62|20
1730991680000|2024-11-07 15:01:20|376.31|374.61|376.27|374.57|376.32|374.62|376.27|374.57|11
1730991690000|2024-11-07 15:01:30|376.26|374.56|376.27|374.57|376.27|374.57|376.2|374.5|13
1730991700000|2024-11-07 15:01:40|376.26|374.56|376.03|374.33|376.26|374.56|375.93|374.23|19
1730991710000|2024-11-07 15:01:50|376.01|374.31|376.09|374.39|376.1|374.4|375.96|374.26|21
1730991720000|2024-11-07 15:02:00|376.12|374.42|376.24|374.54|376.44|374.74|376.12|374.42|26
1730991730000|2024-11-07 15:02:10|376.23|374.53|376.14|374.44|376.23|374.53|376.12|374.42|27
1730991740000|2024-11-07 15:02:20|376.11|374.41|376.12|374.42|376.15|374.45|376.03|374.33|27
1730991750000|2024-11-07 15:02:30|376.07|374.37|376.36|374.66|376.36|374.66|376.02|374.32|24
1730991760000|2024-11-07 15:02:40|376.35|374.65|376.32|374.62|376.43|374.73|376.32|374.62|21
1730991770000|2024-11-07 15:02:50|376.29|374.59|376.26|374.56|376.29|374.59|376.16|374.46|25
1730991780000|2024-11-07 15:03:00|376.27|374.57|375.98|374.28|376.27|374.57|375.97|374.27|21
1730991790000|2024-11-07 15:03:10|375.97|374.27|376.23|374.53|376.23|374.53|375.96|374.26|24
1730991800000|2024-11-07 15:03:20|376.24|374.54|376.14|374.44|376.27|374.57|376.07|374.37|20
1730991810000|2024-11-07 15:03:30|376.17|374.47|376.71|375.01|376.71|375.01|376.17|374.47|24
1730991820000|2024-11-07 15:03:40|376.8|375.1|376.78|375.08|376.94|375.24|376.7|375|23
1730991830000|2024-11-07 15:03:50|376.77|375.07|376.67|374.97|376.78|375.08|376.64|374.94|17
1730991840000|2024-11-07 15:04:00|376.66|374.96|376.57|374.87|376.69|374.99|376.57|374.87|14
1730991850000|2024-11-07 15:04:10|376.54|374.84|376.82|375.12|376.82|375.12|376.38|374.68|28
1730991860000|2024-11-07 15:04:20|376.83|375.13|376.86|375.16|376.94|375.24|376.82|375.12|23
1730991870000|2024-11-07 15:04:30|376.87|375.17|376.79|375.09|376.89|375.19|376.79|375.09|21
1730991880000|2024-11-07 15:04:40|376.8|375.1|376.69|374.99|376.8|375.1|376.66|374.96|19
1730991890000|2024-11-07 15:04:50|376.68|374.98|376.67|374.97|376.76|375.06|376.67|374.97|12
1730991900000|2024-11-07 15:05:00|376.68|374.98|376.69|374.99|376.71|375.01|376.65|374.95|12
1730991910000|2024-11-07 15:05:10|376.68|374.98|376.79|375.09|376.79|375.09|376.68|374.98|15
1730991920000|2024-11-07 15:05:20|376.8|375.1|376.88|375.18|376.89|375.19|376.77|375.07|19
1730991930000|2024-11-07 15:05:30|376.9|375.2|376.94|375.24|376.95|375.25|376.89|375.19|12
1730991940000|2024-11-07 15:05:40|376.95|375.25|376.95|375.25|376.97|375.27|376.92|375.22|10
1730991950000|2024-11-07 15:05:50|376.97|375.27|377.23|375.53|377.27|375.57|376.97|375.27|24
1730991960000|2024-11-07 15:06:00|377.22|375.52|377.27|375.57|377.31|375.61|377.2|375.5|15
1730991970000|2024-11-07 15:06:10|377.28|375.58|377.39|375.69|377.4|375.7|377.27|375.57|21
1730991980000|2024-11-07 15:06:20|377.42|375.72|377.45|375.75|377.45|375.75|377.35|375.65|20
1730991990000|2024-11-07 15:06:30|377.44|375.74|377.43|375.73|377.48|375.78|377.41|375.71|13
1730992000000|2024-11-07 15:06:40|377.41|375.71|377.38|375.68|377.41|375.71|377.38|375.68|4
1730992010000|2024-11-07 15:06:50|377.4|375.7|377.46|375.76|377.46|375.76|377.4|375.7|3
1730992020000|2024-11-07 15:07:00|377.45|375.75|377.4|375.7|377.51|375.81|377.4|375.7|12
1730992030000|2024-11-07 15:07:10|377.42|375.72|377.37|375.67|377.42|375.72|377.35|375.65|11
1730992040000|2024-11-07 15:07:20|377.34|375.64|377.26|375.56|377.34|375.64|377|375.3|17
1730992050000|2024-11-07 15:07:30|377.27|375.57|377.37|375.67|377.39|375.69|377.27|375.57|22
1730992060000|2024-11-07 15:07:40|377.38|375.68|377.57|375.87|377.57|375.87|377.37|375.67|18
1730992070000|2024-11-07 15:07:50|377.58|375.88|377.66|375.96|377.67|375.97|377.55|375.85|17
1730992080000|2024-11-07 15:08:00|377.65|375.95|377.63|375.93|377.66|375.96|377.59|375.89|19
1730992090000|2024-11-07 15:08:10|377.62|375.92|377.5|375.8|377.65|375.95|377.47|375.77|21
1730992100000|2024-11-07 15:08:20|377.51|375.81|377.56|375.86|377.57|375.87|377.48|375.78|16
1730992110000|2024-11-07 15:08:30|377.57|375.87|377.26|375.56|377.61|375.91|377.24|375.54|23
1730992120000|2024-11-07 15:08:40|377.27|375.57|377.46|375.76|377.47|375.77|377.27|375.57|18
1730992130000|2024-11-07 15:08:50|377.47|375.77|377.67|375.97|377.71|376.01|377.47|375.77|24
1730992140000|2024-11-07 15:09:00|377.66|375.96|377.49|375.79|377.66|375.96|377.47|375.77|29
1730992150000|2024-11-07 15:09:10|377.47|375.77|377.58|375.88|377.61|375.91|377.47|375.77|23
1730992160000|2024-11-07 15:09:20|377.59|375.89|377.73|376.03|377.73|376.03|377.57|375.87|18
1730992170000|2024-11-07 15:09:30|377.74|376.04|377.83|376.13|377.83|376.13|377.74|376.04|10
1730992180000|2024-11-07 15:09:40|377.84|376.14|377.98|376.28|377.98|376.28|377.84|376.14|8
1730992190000|2024-11-07 15:09:50|377.99|376.29|378.37|376.67|378.37|376.67|377.99|376.29|12
1730992200000|2024-11-07 15:10:00|378.36|376.66|378.33|376.63|378.36|376.66|378.3|376.6|15
1730992210000|2024-11-07 15:10:10|378.34|376.64|378.45|376.75|378.49|376.79|378.34|376.64|27
1730992220000|2024-11-07 15:10:20|378.43|376.73|378.38|376.68|378.5|376.8|378.36|376.66|19
1730992230000|2024-11-07 15:10:30|378.36|376.66|378.46|376.76|378.47|376.77|378.36|376.66|19
1730992240000|2024-11-07 15:10:40|378.48|376.78|378.76|377.06|378.76|377.06|378.47|376.77|24
1730992250000|2024-11-07 15:10:50|378.75|377.05|378.83|377.13|378.84|377.14|378.75|377.05|21
1730992260000|2024-11-07 15:11:00|378.8|377.1|378.85|377.15|378.85|377.15|378.75|377.05|12
1730992270000|2024-11-07 15:11:10|378.99|377.29|378.99|377.29|379.1|377.4|378.94|377.24|21
1730992280000|2024-11-07 15:11:20|379.02|377.32|378.93|377.23|379.02|377.32|378.84|377.14|21
1730992290000|2024-11-07 15:11:30|378.91|377.21|378.5|376.8|378.94|377.24|378.48|376.78|26
1730992300000|2024-11-07 15:11:40|378.48|376.78|378.47|376.77|378.54|376.84|378.35|376.65|23
1730992310000|2024-11-07 15:11:50|378.48|376.78|378.5|376.8|378.59|376.89|378.38|376.68|26
1730992320000|2024-11-07 15:12:00|378.43|376.73|378.3|376.6|378.49|376.79|378.27|376.57|20
1730992330000|2024-11-07 15:12:10|378.27|376.57|378.23|376.53|378.28|376.58|378.14|376.44|21
1730992340000|2024-11-07 15:12:20|378.22|376.52|377.99|376.29|378.25|376.55|377.99|376.29|18
1730992350000|2024-11-07 15:12:30|377.98|376.28|377.94|376.24|377.99|376.29|377.89|376.19|21
1730992360000|2024-11-07 15:12:40|377.95|376.25|377.95|376.25|377.99|376.29|377.85|376.15|22
1730992370000|2024-11-07 15:12:50|377.92|376.22|377.94|376.24|377.94|376.24|377.92|376.22|5
1730992380000|2024-11-07 15:13:00|377.93|376.23|377.95|376.25|377.95|376.25|377.91|376.21|8
1730992390000|2024-11-07 15:13:10|378.03|376.33|378.06|376.36|378.11|376.41|378.01|376.31|24
1730992400000|2024-11-07 15:13:20|378.03|376.33|378.09|376.39|378.22|376.52|378.02|376.32|18
1730992410000|2024-11-07 15:13:30|378.08|376.38|378.31|376.61|378.32|376.62|378.07|376.37|17
1730992420000|2024-11-07 15:13:40|378.3|376.6|378.41|376.71|378.42|376.72|378.3|376.6|16
1730992430000|2024-11-07 15:13:50|378.42|376.72|378.63|376.93|378.64|376.94|378.42|376.72|17
1730992440000|2024-11-07 15:14:00|378.64|376.94|378.67|376.97|378.69|376.99|378.57|376.87|24
1730992450000|2024-11-07 15:14:10|378.69|376.99|378.79|377.09|378.79|377.09|378.68|376.98|11
1730992460000|2024-11-07 15:14:20|378.8|377.1|378.87|377.17|378.87|377.17|378.8|377.1|16
1730992470000|2024-11-07 15:14:30|378.86|377.16|378.76|377.06|378.86|377.16|378.75|377.05|15
1730992480000|2024-11-07 15:14:40|378.78|377.08|378.73|377.03|378.78|377.08|378.66|376.96|13
1730992490000|2024-11-07 15:14:50|378.71|377.01|378.61|376.91|378.74|377.04|378.6|376.9|18
1730992500000|2024-11-07 15:15:00|378.64|376.94|378.79|377.09|378.79|377.09|378.5|376.8|28
1730992510000|2024-11-07 15:15:10|378.82|377.12|378.88|377.18|378.91|377.21|378.78|377.08|21
1730992520000|2024-11-07 15:15:20|378.9|377.2|378.87|377.17|378.91|377.21|378.87|377.17|9
1730992530000|2024-11-07 15:15:30|378.86|377.16|378.94|377.24|378.94|377.24|378.79|377.09|18
1730992550000|2024-11-07 15:15:50|378.95|377.25|378.95|377.25|378.95|377.25|378.95|377.25|1
1730992560000|2024-11-07 15:16:00|378.94|377.24|378.83|377.13|378.94|377.24|378.79|377.09|21
1730992570000|2024-11-07 15:16:10|378.77|377.07|378.86|377.16|378.86|377.16|378.73|377.03|18
1730992580000|2024-11-07 15:16:20|378.87|377.17|378.84|377.14|378.94|377.24|378.84|377.14|18
1730992590000|2024-11-07 15:16:30|378.82|377.12|378.92|377.22|378.92|377.22|378.81|377.11|13
1730992600000|2024-11-07 15:16:40|378.93|377.23|379.04|377.34|379.12|377.42|378.93|377.23|20
1730992610000|2024-11-07 15:16:50|379.06|377.36|378.96|377.26|379.06|377.36|378.96|377.26|19
1730992620000|2024-11-07 15:17:00|378.97|377.27|379.11|377.41|379.11|377.41|378.96|377.26|23
1730992630000|2024-11-07 15:17:10|379.12|377.42|379|377.3|379.12|377.42|378.99|377.29|16
1730992640000|2024-11-07 15:17:20|379.01|377.31|379.04|377.34|379.04|377.34|378.81|377.11|19
1730992650000|2024-11-07 15:17:30|379.05|377.35|379.14|377.44|379.14|377.44|379.04|377.34|18
1730992660000|2024-11-07 15:17:40|379.13|377.43|379.16|377.46|379.16|377.46|379.12|377.42|10
1730992670000|2024-11-07 15:17:50|379.17|377.47|379.18|377.48|379.18|377.48|379.17|377.47|2
1730992680000|2024-11-07 15:18:00|379.19|377.49|379.24|377.54|379.24|377.54|379.19|377.49|8
1730992690000|2024-11-07 15:18:10|379.25|377.55|379.6|377.9|379.6|377.9|379.25|377.55|19
1730992700000|2024-11-07 15:18:20|379.61|377.91|379.6|377.9|379.66|377.96|379.6|377.9|10
1730992710000|2024-11-07 15:18:30|379.61|377.91|379.68|377.98|379.68|377.98|379.59|377.89|12
1730992720000|2024-11-07 15:18:40|379.69|377.99|379.71|378.01|379.71|378.01|379.69|377.99|3
1730992730000|2024-11-07 15:18:50|379.72|378.02|379.58|377.88|379.72|378.02|379.58|377.88|8
1730992740000|2024-11-07 15:19:00|379.61|377.91|379.55|377.85|379.61|377.91|379.47|377.77|20
1730992750000|2024-11-07 15:19:10|379.49|377.79|379.29|377.59|379.49|377.79|379.29|377.59|20
1730992760000|2024-11-07 15:19:20|379.25|377.55|379.22|377.52|379.3|377.6|379.2|377.5|22
1730992770000|2024-11-07 15:19:30|379.21|377.51|379.25|377.55|379.25|377.55|379.14|377.44|20
1730992780000|2024-11-07 15:19:40|379.24|377.54|379.22|377.52|379.24|377.54|379.15|377.45|17
1730992790000|2024-11-07 15:19:50|379.24|377.54|379.36|377.66|379.39|377.69|379.24|377.54|10
1730992800000|2024-11-07 15:20:00|379.37|377.67|379.37|377.67|379.39|377.69|379.22|377.52|23
1730992810000|2024-11-07 15:20:10|379.36|377.66|379.32|377.62|379.38|377.68|379.31|377.61|14
1730992820000|2024-11-07 15:20:20|379.31|377.61|379.21|377.51|379.4|377.7|379.21|377.51|23
1730992830000|2024-11-07 15:20:30|379.2|377.5|379.16|377.46|379.2|377.5|379.16|377.46|10
1730992840000|2024-11-07 15:20:40|379.15|377.45|379.16|377.46|379.2|377.5|379.11|377.41|8
1730992850000|2024-11-07 15:20:50|379.18|377.48|379.11|377.41|379.2|377.5|379.1|377.4|18
1730992860000|2024-11-07 15:21:00|379.1|377.4|379.24|377.54|379.24|377.54|379.1|377.4|9
1730992870000|2024-11-07 15:21:10|379.25|377.55|379.25|377.55|379.28|377.58|379.25|377.55|12
1730992880000|2024-11-07 15:21:20|379.26|377.56|379.16|377.46|379.29|377.59|379.16|377.46|12
1730992890000|2024-11-07 15:21:30|379.2|377.5|379.21|377.51|379.21|377.51|379.14|377.44|11
1730992900000|2024-11-07 15:21:40|379.2|377.5|379.46|377.76|379.47|377.77|379.19|377.49|17
1730992910000|2024-11-07 15:21:50|379.47|377.77|379.57|377.87|379.57|377.87|379.47|377.77|12
1730992920000|2024-11-07 15:22:00|379.6|377.9|379.36|377.66|379.62|377.92|379.36|377.66|21
1730992930000|2024-11-07 15:22:10|379.35|377.65|379.38|377.68|379.39|377.69|379.25|377.55|23
1730992940000|2024-11-07 15:22:20|379.39|377.69|379.18|377.48|379.39|377.69|379.18|377.48|17
1730992950000|2024-11-07 15:22:30|379.17|377.47|379.09|377.39|379.17|377.47|379.08|377.38|15
1730992960000|2024-11-07 15:22:40|379.1|377.4|379.04|377.34|379.1|377.4|379.01|377.31|9
1730992970000|2024-11-07 15:22:50|379.05|377.35|379.22|377.52|379.22|377.52|379.05|377.35|11
1730992980000|2024-11-07 15:23:00|379.23|377.53|379.24|377.54|379.27|377.57|379.21|377.51|14
1730992990000|2024-11-07 15:23:10|379.23|377.53|379.26|377.56|379.31|377.61|379.21|377.51|23
1730993000000|2024-11-07 15:23:20|379.25|377.55|379.17|377.47|379.26|377.56|379.17|377.47|11
1730993010000|2024-11-07 15:23:30|379.14|377.44|379.09|377.39|379.14|377.44|379.07|377.37|12
1730993020000|2024-11-07 15:23:40|379.13|377.43|379.2|377.5|379.21|377.51|379.13|377.43|7
1730993030000|2024-11-07 15:23:50|379.19|377.49|379.18|377.48|379.2|377.5|379.16|377.46|7
1730993040000|2024-11-07 15:24:00|379.17|377.47|379.16|377.46|379.17|377.47|379.1|377.4|10
1730993050000|2024-11-07 15:24:10|379.15|377.45|379.21|377.51|379.21|377.51|379.14|377.44|10
1730993070000|2024-11-07 15:24:30|379.22|377.52|379.23|377.53|379.23|377.53|379.21|377.51|8
1730993080000|2024-11-07 15:24:40|379.24|377.54|379.26|377.56|379.26|377.56|379.24|377.54|3
1730993090000|2024-11-07 15:24:50|379.27|377.57|379.25|377.55|379.28|377.58|379.23|377.53|5
1730993100000|2024-11-07 15:25:00|379.26|377.56|379.23|377.53|379.26|377.56|379.21|377.51|6
1730993110000|2024-11-07 15:25:10|379.24|377.54|379.43|377.73|379.43|377.73|379.21|377.51|5
1730993120000|2024-11-07 15:25:20|379.41|377.71|379.43|377.73|379.43|377.73|379.41|377.71|2
1730993130000|2024-11-07 15:25:30|379.44|377.74|379.44|377.74|379.44|377.74|379.44|377.74|1
1730993140000|2024-11-07 15:25:40|379.43|377.73|379.43|377.73|379.45|377.75|379.43|377.73|4
1730993160000|2024-11-07 15:26:00|379.44|377.74|379.66|377.96|379.66|377.96|379.44|377.74|3
1730993190000|2024-11-07 15:26:30|379.65|377.95|379.66|377.96|379.66|377.96|379.62|377.92|8
1730993200000|2024-11-07 15:26:40|379.65|377.95|379.66|377.96|379.66|377.96|379.65|377.95|8
1730993210000|2024-11-07 15:26:50|379.63|377.93|379.66|377.96|379.66|377.96|379.58|377.88|12
1730993230000|2024-11-07 15:27:10|379.67|377.97|379.67|377.97|379.67|377.97|379.67|377.97|1
1730993240000|2024-11-07 15:27:20|379.68|377.98|379.66|377.96|379.69|377.99|379.63|377.93|8
1730993250000|2024-11-07 15:27:30|379.64|377.94|379.42|377.72|379.65|377.95|379.37|377.67|19
1730993260000|2024-11-07 15:27:40|379.56|377.86|379.69|377.99|379.69|377.99|379.56|377.86|3
1730993270000|2024-11-07 15:27:50|379.71|378.01|379.71|378.01|379.71|378.01|379.69|377.99|6
1730993300000|2024-11-07 15:28:20|379.69|377.99|379.69|377.99|379.71|378.01|379.68|377.98|5
1730993310000|2024-11-07 15:28:30|379.68|377.98|379.63|377.93|379.69|377.99|379.63|377.93|15
1730993320000|2024-11-07 15:28:40|379.62|377.92|379.59|377.89|379.63|377.93|379.59|377.89|7
1730993330000|2024-11-07 15:28:50|379.6|377.9|379.63|377.93|379.64|377.94|379.57|377.87|12
1730993340000|2024-11-07 15:29:00|379.62|377.92|379.55|377.85|379.63|377.93|379.55|377.85|10
1730993350000|2024-11-07 15:29:10|379.56|377.86|379.57|377.87|379.57|377.87|379.56|377.86|2
1730993360000|2024-11-07 15:29:20|379.56|377.86|379.51|377.81|379.57|377.87|379.5|377.8|6
1730993370000|2024-11-07 15:29:30|379.52|377.82|379.49|377.79|379.52|377.82|379.49|377.79|7
1730993380000|2024-11-07 15:29:40|379.5|377.8|379.57|377.87|379.57|377.87|379.5|377.8|4
1730993400000|2024-11-07 15:30:00|379.58|377.88|379.61|377.91|379.61|377.91|379.58|377.88|6
1730993410000|2024-11-07 15:30:10|379.6|377.9|379.57|377.87|379.6|377.9|379.57|377.87|2
1730993420000|2024-11-07 15:30:20|379.55|377.85|379.49|377.79|379.55|377.85|379.49|377.79|4
1730993430000|2024-11-07 15:30:30|379.33|377.63|379.34|377.64|379.34|377.64|379.33|377.63|2
1730993440000|2024-11-07 15:30:40|379.35|377.65|379.36|377.66|379.36|377.66|379.35|377.65|2
1730993450000|2024-11-07 15:30:50|379.38|377.68|379.67|377.97|379.67|377.97|379.38|377.68|4
1730993460000|2024-11-07 15:31:00|379.68|377.98|379.69|377.99|379.7|378|379.66|377.96|5
1730993470000|2024-11-07 15:31:10|379.66|377.96|379.44|377.74|379.66|377.96|379.42|377.72|12
1730993490000|2024-11-07 15:31:30|379.47|377.77|380.38|378.68|380.38|378.68|379.47|377.77|17
1730993500000|2024-11-07 15:31:40|380.58|378.88|380.07|378.37|380.8|379.1|380.07|378.37|22
1730993510000|2024-11-07 15:31:50|380.01|378.31|379.79|378.09|380.01|378.31|379.67|377.97|26
1730993520000|2024-11-07 15:32:00|379.8|378.1|379.78|378.08|379.81|378.11|379.78|378.08|11
1730993530000|2024-11-07 15:32:10|379.74|378.04|379.41|377.71|379.74|378.04|379.33|377.63|18
1730993540000|2024-11-07 15:32:20|379.39|377.69|379.69|377.99|379.69|377.99|379.21|377.51|25
1730993550000|2024-11-07 15:32:30|379.62|377.92|379.7|378|379.7|378|379.62|377.92|19
1730993560000|2024-11-07 15:32:40|379.69|377.99|379.94|378.24|379.97|378.27|379.69|377.99|12
1730993570000|2024-11-07 15:32:50|379.91|378.21|379.25|377.55|379.91|378.21|379.25|377.55|15
1730993580000|2024-11-07 15:33:00|379.3|377.6|379.34|377.64|379.49|377.79|379.26|377.56|31
1730993590000|2024-11-07 15:33:10|379.33|377.63|379.27|377.57|379.5|377.8|379.27|377.57|14
1730993600000|2024-11-07 15:33:20|379.25|377.55|379.22|377.52|379.26|377.56|379.21|377.51|14
1730993610000|2024-11-07 15:33:30|379.21|377.51|379.04|377.34|379.21|377.51|378.98|377.28|12
1730993620000|2024-11-07 15:33:40|379.05|377.35|379.19|377.49|379.23|377.53|379.02|377.32|22
1730993630000|2024-11-07 15:33:50|379.18|377.48|379.17|377.47|379.31|377.61|379.16|377.46|24
1730993640000|2024-11-07 15:34:00|379.2|377.5|379.06|377.36|379.2|377.5|379|377.3|28
1730993650000|2024-11-07 15:34:10|379.03|377.33|379.12|377.42|379.17|377.47|379.01|377.31|26
1730993660000|2024-11-07 15:34:20|379.14|377.44|379.15|377.45|379.22|377.52|379.1|377.4|26
1730993670000|2024-11-07 15:34:30|379.16|377.46|379.23|377.53|379.31|377.61|379.16|377.46|11
1730993680000|2024-11-07 15:34:40|379.3|377.6|379.52|377.82|379.57|377.87|379.3|377.6|17
1730993690000|2024-11-07 15:34:50|379.51|377.81|379.36|377.66|379.52|377.82|379.36|377.66|13
1730993700000|2024-11-07 15:35:00|379.33|377.63|379.51|377.81|379.51|377.81|379.31|377.61|13
1730993710000|2024-11-07 15:35:10|379.5|377.8|379.67|377.97|379.7|378|379.5|377.8|15
1730993720000|2024-11-07 15:35:20|379.69|377.99|379.55|377.85|379.72|378.02|379.51|377.81|17
1730993730000|2024-11-07 15:35:30|379.6|377.9|379.61|377.91|379.65|377.95|379.59|377.89|12
1730993740000|2024-11-07 15:35:40|379.6|377.9|379.75|378.05|379.79|378.09|379.56|377.86|16
1730993750000|2024-11-07 15:35:50|379.74|378.04|379.72|378.02|379.74|378.04|379.67|377.97|11
1730993760000|2024-11-07 15:36:00|379.78|378.08|379.81|378.11|379.81|378.11|379.63|377.93|20
1730993770000|2024-11-07 15:36:10|379.82|378.12|379.98|378.28|380.02|378.32|379.8|378.1|19
1730993780000|2024-11-07 15:36:20|379.99|378.29|379.97|378.27|379.99|378.29|379.97|378.27|3
1730993790000|2024-11-07 15:36:30|379.93|378.23|379.92|378.22|379.94|378.24|379.9|378.2|9
1730993800000|2024-11-07 15:36:40|379.9|378.2|379.92|378.22|380|378.3|379.9|378.2|14
1730993810000|2024-11-07 15:36:50|379.91|378.21|380.01|378.31|380.02|378.32|379.89|378.19|12
1730993820000|2024-11-07 15:37:00|380.02|378.32|380.07|378.37|380.12|378.42|380.02|378.32|17
1730993830000|2024-11-07 15:37:10|380.11|378.41|380.25|378.55|380.3|378.6|380.08|378.38|11
1730993840000|2024-11-07 15:37:20|380.24|378.54|380.08|378.38|380.24|378.54|380.03|378.33|13
1730993850000|2024-11-07 15:37:30|380.12|378.42|379.99|378.29|380.13|378.43|379.97|378.27|10
1730993860000|2024-11-07 15:37:40|380.02|378.32|380.05|378.35|380.08|378.38|380.01|378.31|14
1730993870000|2024-11-07 15:37:50|380.01|378.31|380|378.3|380.01|378.31|379.98|378.28|14
1730993880000|2024-11-07 15:38:00|380.02|378.32|380.08|378.38|380.14|378.44|380|378.3|10
1730993890000|2024-11-07 15:38:10|380.1|378.4|380.3|378.6|380.3|378.6|380.09|378.39|12
1730993900000|2024-11-07 15:38:20|380.34|378.64|380.29|378.59|380.34|378.64|380.26|378.56|12
1730993910000|2024-11-07 15:38:30|380.32|378.62|380.5|378.8|380.54|378.84|380.31|378.61|22
1730993920000|2024-11-07 15:38:40|380.51|378.81|380.41|378.71|380.61|378.91|380.41|378.71|14
1730993930000|2024-11-07 15:38:50|380.38|378.68|380.42|378.72|380.45|378.75|380.38|378.68|19
1730993940000|2024-11-07 15:39:00|380.43|378.73|380.64|378.94|380.64|378.94|380.43|378.73|13
1730993950000|2024-11-07 15:39:10|380.61|378.91|380.64|378.94|380.67|378.97|380.58|378.88|20
1730993960000|2024-11-07 15:39:20|380.67|378.97|380.68|378.98|380.69|378.99|380.61|378.91|17
1730993970000|2024-11-07 15:39:30|380.7|379|380.68|378.98|380.74|379.04|380.68|378.98|12
1730993980000|2024-11-07 15:39:40|380.64|378.94|380.64|378.94|380.64|378.94|380.57|378.87|12
1730993990000|2024-11-07 15:39:50|380.68|378.98|380.68|378.98|380.74|379.04|380.68|378.98|9
1730994000000|2024-11-07 15:40:00|380.69|378.99|380.62|378.92|380.7|379|380.51|378.81|17
1730994010000|2024-11-07 15:40:10|380.61|378.91|380.6|378.9|380.71|379.01|380.59|378.89|17
1730994020000|2024-11-07 15:40:20|380.61|378.91|380.62|378.92|380.62|378.92|380.5|378.8|16
1730994030000|2024-11-07 15:40:30|380.61|378.91|380.45|378.75|380.61|378.91|380.41|378.71|29
1730994040000|2024-11-07 15:40:40|380.48|378.78|380.43|378.73|380.48|378.78|380.38|378.68|13
1730994050000|2024-11-07 15:40:50|380.44|378.74|380.49|378.79|380.49|378.79|380.4|378.7|12
1730994060000|2024-11-07 15:41:00|380.51|378.81|380.62|378.92|380.62|378.92|380.45|378.75|22
1730994070000|2024-11-07 15:41:10|380.72|379.02|380.85|379.15|380.85|379.15|380.67|378.97|16
1730994090000|2024-11-07 15:41:30|380.77|379.07|380.72|379.02|380.81|379.11|380.71|379.01|7
1730994100000|2024-11-07 15:41:40|380.71|379.01|380.65|378.95|380.71|379.01|380.43|378.73|17
1730994110000|2024-11-07 15:41:50|380.66|378.96|380.41|378.71|380.66|378.96|380.41|378.71|19
1730994120000|2024-11-07 15:42:00|380.4|378.7|380.5|378.8|380.54|378.84|380.38|378.68|20
1730994130000|2024-11-07 15:42:10|380.51|378.81|380.82|379.12|380.82|379.12|380.51|378.81|22
1730994140000|2024-11-07 15:42:20|380.85|379.15|381.14|379.44|381.24|379.54|380.85|379.15|14
1730994150000|2024-11-07 15:42:30|381.15|379.45|381.32|379.62|381.32|379.62|381.12|379.42|18
1730994160000|2024-11-07 15:42:40|381.28|379.58|381.12|379.42|381.28|379.58|381.11|379.41|15
1730994170000|2024-11-07 15:42:50|381.13|379.43|381.16|379.46|381.17|379.47|381.11|379.41|17
1730994180000|2024-11-07 15:43:00|381.19|379.49|380.91|379.21|381.19|379.49|380.91|379.21|17
1730994190000|2024-11-07 15:43:10|380.89|379.19|380.85|379.15|380.92|379.22|380.74|379.04|15
1730994200000|2024-11-07 15:43:20|380.83|379.13|380.91|379.21|380.97|379.27|380.83|379.13|22
1730994210000|2024-11-07 15:43:30|380.89|379.19|380.97|379.27|380.97|379.27|380.89|379.19|8
1730994220000|2024-11-07 15:43:40|380.95|379.25|381.01|379.31|381.09|379.39|380.95|379.25|12
1730994230000|2024-11-07 15:43:50|381|379.3|381.47|379.77|381.58|379.88|380.97|379.27|12
1730994240000|2024-11-07 15:44:00|381.43|379.73|381.3|379.6|381.45|379.75|381.28|379.58|14
1730994250000|2024-11-07 15:44:10|381.29|379.59|381.14|379.44|381.3|379.6|381.13|379.43|9
1730994260000|2024-11-07 15:44:20|381.15|379.45|381.15|379.45|381.15|379.45|381.07|379.37|13
1730994270000|2024-11-07 15:44:30|381.14|379.44|381.13|379.43|381.19|379.49|381.13|379.43|16
1730994280000|2024-11-07 15:44:40|381.1|379.4|381.02|379.32|381.1|379.4|381.02|379.32|7
1730994290000|2024-11-07 15:44:50|381.01|379.31|381|379.3|381.01|379.31|380.95|379.25|9
1730994300000|2024-11-07 15:45:00|381.04|379.34|381.05|379.35|381.05|379.35|381.04|379.34|2
1730994310000|2024-11-07 15:45:10|381.04|379.34|380.56|378.86|381.04|379.34|380.56|378.86|11
1730994320000|2024-11-07 15:45:20|380.5|378.8|380.53|378.83|380.54|378.84|380.42|378.72|15
1730994330000|2024-11-07 15:45:30|380.52|378.82|380.58|378.88|380.58|378.88|380.43|378.73|11
1730994340000|2024-11-07 15:45:40|380.55|378.85|380.53|378.83|380.55|378.85|380.53|378.83|6
1730994350000|2024-11-07 15:45:50|380.56|378.86|380.95|379.25|380.95|379.25|380.56|378.86|11
1730994360000|2024-11-07 15:46:00|380.96|379.26|380.98|379.28|381.18|379.48|380.94|379.24|19
1730994370000|2024-11-07 15:46:10|380.95|379.25|380.75|379.05|381|379.3|380.75|379.05|23
1730994380000|2024-11-07 15:46:20|380.74|379.04|380.93|379.23|380.94|379.24|380.74|379.04|21
1730994390000|2024-11-07 15:46:30|380.91|379.21|380.99|379.29|381|379.3|380.89|379.19|21
1730994400000|2024-11-07 15:46:40|381.01|379.31|380.88|379.18|381.02|379.32|380.86|379.16|14
1730994410000|2024-11-07 15:46:50|380.85|379.15|380.63|378.93|380.85|379.15|380.6|378.9|17
1730994420000|2024-11-07 15:47:00|380.65|378.95|380.59|378.89|380.68|378.98|380.53|378.83|14
1730994430000|2024-11-07 15:47:10|380.57|378.87|380.61|378.91|380.62|378.92|380.49|378.79|20
1730994440000|2024-11-07 15:47:20|380.6|378.9|380.97|379.27|380.97|379.27|380.6|378.9|19
1730994450000|2024-11-07 15:47:30|380.98|379.28|381.18|379.48|381.27|379.57|380.97|379.27|28
1730994460000|2024-11-07 15:47:40|381.16|379.46|381.11|379.41|381.22|379.52|381.11|379.41|20
1730994470000|2024-11-07 15:47:50|381.12|379.42|381.15|379.45|381.15|379.45|381.07|379.37|14
1730994480000|2024-11-07 15:48:00|381.23|379.53|381.56|379.86|381.61|379.91|381.23|379.53|28
1730994490000|2024-11-07 15:48:10|381.55|379.85|381.4|379.7|381.56|379.86|381.39|379.69|23
1730994500000|2024-11-07 15:48:20|381.41|379.71|381.73|380.03|381.73|380.03|381.41|379.71|9
1730994540000|2024-11-07 15:49:00|381.81|380.11|381.85|380.15|381.9|380.2|381.79|380.09|16
1730994550000|2024-11-07 15:49:10|381.86|380.16|381.77|380.07|381.86|380.16|381.73|380.03|30
1730994560000|2024-11-07 15:49:20|381.78|380.08|381.68|379.98|381.79|380.09|381.64|379.94|15
1730994600000|2024-11-07 15:50:00|381.69|379.99|381.69|379.99|381.69|379.99|381.69|379.99|1
1730994620000|2024-11-07 15:50:20|381.75|380.05|381.86|380.16|381.94|380.24|381.75|380.05|20
1730994630000|2024-11-07 15:50:30|381.87|380.17|381.9|380.2|381.9|380.2|381.83|380.13|18
1730994640000|2024-11-07 15:50:40|381.89|380.19|381.82|380.12|381.9|380.2|381.82|380.12|9
1730994650000|2024-11-07 15:50:50|381.83|380.13|381.78|380.08|381.83|380.13|381.78|380.08|4
1730994660000|2024-11-07 15:51:00|381.77|380.07|381.85|380.15|381.85|380.15|381.77|380.07|8
1730994670000|2024-11-07 15:51:10|381.84|380.14|382|380.3|382.11|380.41|381.81|380.11|13
1730994680000|2024-11-07 15:51:20|381.99|380.29|381.9|380.2|382.03|380.33|381.9|380.2|14
1730994690000|2024-11-07 15:51:30|381.86|380.16|381.85|380.15|381.86|380.16|381.82|380.12|8
1730994700000|2024-11-07 15:51:40|381.86|380.16|381.88|380.18|381.88|380.18|381.83|380.13|11
1730994720000|2024-11-07 15:52:00|381.87|380.17|381.88|380.18|381.88|380.18|381.87|380.17|4
1730994730000|2024-11-07 15:52:10|382.02|380.32|382.02|380.32|382.02|380.32|382.02|380.32|1
1730994740000|2024-11-07 15:52:20|382.16|380.46|382.22|380.52|382.22|380.52|382.16|380.46|15
1730994750000|2024-11-07 15:52:30|382.21|380.51|382.25|380.55|382.26|380.56|382.21|380.51|9
1730994760000|2024-11-07 15:52:40|382.27|380.57|382.35|380.65|382.35|380.65|382.27|380.57|8
1730994770000|2024-11-07 15:52:50|382.34|380.64|382.31|380.61|382.38|380.68|382.31|380.61|7
1730994780000|2024-11-07 15:53:00|382.32|380.62|382.31|380.61|382.34|380.64|382.31|380.61|8
1730994790000|2024-11-07 15:53:10|382.32|380.62|382.32|380.62|382.33|380.63|382.31|380.61|6
1730994800000|2024-11-07 15:53:20|382.34|380.64|382.32|380.62|382.36|380.66|382.32|380.62|9
1730994810000|2024-11-07 15:53:30|382.3|380.6|382.2|380.5|382.33|380.63|382.15|380.45|15
1730994820000|2024-11-07 15:53:40|382.19|380.49|382.37|380.67|382.37|380.67|382.15|380.45|16
1730994830000|2024-11-07 15:53:50|382.36|380.66|382.41|380.71|382.41|380.71|382.36|380.66|11
1730994840000|2024-11-07 15:54:00|382.5|380.8|382.69|380.99|382.74|381.04|382.5|380.8|10
1730994850000|2024-11-07 15:54:10|382.63|380.93|382.63|380.93|382.64|380.94|382.56|380.86|15
1730994860000|2024-11-07 15:54:20|382.62|380.92|382.71|381.01|382.71|381.01|382.62|380.92|17
1730994870000|2024-11-07 15:54:30|382.69|380.99|382.57|380.87|382.7|381|382.57|380.87|11
1730994880000|2024-11-07 15:54:40|382.61|380.91|382.6|380.9|382.64|380.94|382.56|380.86|14
1730994890000|2024-11-07 15:54:50|382.59|380.89|382.78|381.08|382.79|381.09|382.53|380.83|24
1730994900000|2024-11-07 15:55:00|382.77|381.07|382.73|381.03|382.86|381.16|382.73|381.03|20
1730994910000|2024-11-07 15:55:10|382.75|381.05|382.77|381.07|382.79|381.09|382.69|380.99|14
1730994920000|2024-11-07 15:55:20|382.78|381.08|382.7|381|382.8|381.1|382.66|380.96|19
1730994930000|2024-11-07 15:55:30|382.68|380.98|382.66|380.96|382.68|380.98|382.66|380.96|3
1730994940000|2024-11-07 15:55:40|382.65|380.95|382.76|381.06|382.8|381.1|382.64|380.94|11
1730994950000|2024-11-07 15:55:50|382.71|381.01|382.65|380.95|382.71|381.01|382.65|380.95|11
1730994960000|2024-11-07 15:56:00|382.71|381.01|382.75|381.05|382.84|381.14|382.69|380.99|16
1730994970000|2024-11-07 15:56:10|382.78|381.08|382.66|380.96|382.81|381.11|382.66|380.96|13
1730994980000|2024-11-07 15:56:20|382.64|380.94|382.55|380.85|382.64|380.94|382.44|380.74|14
1730994990000|2024-11-07 15:56:30|382.56|380.86|382.76|381.06|382.77|381.07|382.56|380.86|17
1730995000000|2024-11-07 15:56:40|382.77|381.07|382.72|381.02|382.87|381.17|382.72|381.02|18
1730995010000|2024-11-07 15:56:50|382.73|381.03|382.52|380.82|382.75|381.05|382.52|380.82|20
1730995020000|2024-11-07 15:57:00|382.51|380.81|382.49|380.79|382.52|380.82|382.49|380.79|5
1730995030000|2024-11-07 15:57:10|382.48|380.78|382.87|381.17|382.88|381.18|382.48|380.78|18
1730995040000|2024-11-07 15:57:20|382.88|381.18|382.79|381.09|382.88|381.18|382.79|381.09|8
1730995050000|2024-11-07 15:57:30|382.77|381.07|382.96|381.26|382.96|381.26|382.67|380.97|20
1730995060000|2024-11-07 15:57:40|382.97|381.27|383.01|381.31|383.01|381.31|382.97|381.27|5
1730995070000|2024-11-07 15:57:50|383.02|381.32|383.03|381.33|383.03|381.33|383|381.3|5
1730995080000|2024-11-07 15:58:00|383.04|381.34|383.02|381.32|383.04|381.34|382.99|381.29|8
1730995090000|2024-11-07 15:58:10|382.97|381.27|383.02|381.32|383.02|381.32|382.95|381.25|9
1730995100000|2024-11-07 15:58:20|383.03|381.33|383.06|381.36|383.06|381.36|383.03|381.33|4
1730995110000|2024-11-07 15:58:30|383.07|381.37|383.11|381.41|383.11|381.41|383.07|381.37|5
1730995120000|2024-11-07 15:58:40|383.12|381.42|383.18|381.48|383.18|381.48|383.09|381.39|8
1730995130000|2024-11-07 15:58:50|383.19|381.49|383.12|381.42|383.2|381.5|383.11|381.41|5
1730995140000|2024-11-07 15:59:00|383.13|381.43|383.47|381.77|383.53|381.83|383.13|381.43|12
1730995150000|2024-11-07 15:59:10|383.48|381.78|383.57|381.87|383.57|381.87|383.47|381.77|13
1730995160000|2024-11-07 15:59:20|383.58|381.88|383.56|381.86|383.61|381.91|383.49|381.79|14
1730995170000|2024-11-07 15:59:30|383.57|381.87|383.63|381.93|383.63|381.93|383.57|381.87|5
1730995180000|2024-11-07 15:59:40|383.62|381.92|383.59|381.89|383.63|381.93|383.57|381.87|8
1730995190000|2024-11-07 15:59:50|383.56|381.86|383.52|381.82|383.59|381.89|383.49|381.79|14
1730995200000|2024-11-07 16:00:00|383.51|381.81|383.5|381.8|383.64|381.94|383.5|381.8|19
1730995210000|2024-11-07 16:00:10|383.49|381.79|383.41|381.71|383.54|381.84|383.41|381.71|12
1730995220000|2024-11-07 16:00:20|383.38|381.68|383.05|381.35|383.39|381.69|383.03|381.33|16
1730995230000|2024-11-07 16:00:30|383.07|381.37|383.22|381.52|383.32|381.62|383.07|381.37|24
1730995240000|2024-11-07 16:00:40|383.2|381.5|383.3|381.6|383.36|381.66|383.18|381.48|25
1730995250000|2024-11-07 16:00:50|383.35|381.65|383.57|381.87|383.57|381.87|383.35|381.65|21
1730995260000|2024-11-07 16:01:00|383.56|381.86|383.89|382.19|383.89|382.19|383.56|381.86|21
1730995270000|2024-11-07 16:01:10|383.95|382.25|383.95|382.25|384.11|382.41|383.94|382.24|9
1730995280000|2024-11-07 16:01:20|383.96|382.26|383.94|382.24|384.04|382.34|383.92|382.22|23
1730995290000|2024-11-07 16:01:30|383.92|382.22|384|382.3|384.04|382.34|383.91|382.21|14
1730995300000|2024-11-07 16:01:40|384.01|382.31|384|382.3|384.01|382.31|383.92|382.22|10
1730995310000|2024-11-07 16:01:50|383.99|382.29|383.84|382.14|383.99|382.29|383.84|382.14|12
1730995320000|2024-11-07 16:02:00|383.86|382.16|383.8|382.1|383.86|382.16|383.66|381.96|28
1730995330000|2024-11-07 16:02:10|383.79|382.09|384.07|382.37|384.07|382.37|383.79|382.09|10
1730995340000|2024-11-07 16:02:20|384.09|382.39|384.09|382.39|384.11|382.41|384.04|382.34|11
1730995350000|2024-11-07 16:02:30|384.1|382.4|384.19|382.49|384.2|382.5|384.08|382.38|13
1730995360000|2024-11-07 16:02:40|384.16|382.46|384.19|382.49|384.19|382.49|384.05|382.35|25
1730995370000|2024-11-07 16:02:50|384.2|382.5|384.18|382.48|384.2|382.5|384.05|382.35|23
1730995380000|2024-11-07 16:03:00|384.12|382.42|383.85|382.15|384.12|382.42|383.76|382.06|29
1730995390000|2024-11-07 16:03:10|383.82|382.12|383.41|381.71|383.83|382.13|383.41|381.71|26
1730995400000|2024-11-07 16:03:20|383.39|381.69|383.31|381.61|383.49|381.79|383.3|381.6|19
1730995410000|2024-11-07 16:03:30|383.3|381.6|383.05|381.35|383.3|381.6|383.05|381.35|22
1730995420000|2024-11-07 16:03:40|383.06|381.36|382.96|381.26|383.06|381.36|382.89|381.19|21
1730995430000|2024-11-07 16:03:50|382.95|381.25|382.71|381.01|382.98|381.28|382.7|381|21
1730995440000|2024-11-07 16:04:00|382.7|381|382.79|381.09|382.79|381.09|382.66|380.96|16
1730995450000|2024-11-07 16:04:10|382.68|380.98|382.58|380.88|382.68|380.98|382.56|380.86|9
1730995460000|2024-11-07 16:04:20|382.55|380.85|381.77|380.07|382.55|380.85|381.73|380.03|28
1730995470000|2024-11-07 16:04:30|381.76|380.06|381.83|380.13|381.83|380.13|381.76|380.06|8
1730995480000|2024-11-07 16:04:40|381.87|380.17|382.4|380.7|382.41|380.71|381.87|380.17|31
1730995490000|2024-11-07 16:04:50|382.39|380.69|382.28|380.58|382.39|380.69|382.18|380.48|15
1730995500000|2024-11-07 16:05:00|382.29|380.59|382.04|380.34|382.29|380.59|382.04|380.34|15
1730995510000|2024-11-07 16:05:10|382.03|380.33|382.07|380.37|382.07|380.37|382.01|380.31|8
1730995520000|2024-11-07 16:05:20|382.09|380.39|382.09|380.39|382.11|380.41|382.07|380.37|15
1730995530000|2024-11-07 16:05:30|382.1|380.4|382.32|380.62|382.36|380.66|382.09|380.39|20
1730995540000|2024-11-07 16:05:40|382.31|380.61|382.36|380.66|382.42|380.72|382.31|380.61|15
1730995550000|2024-11-07 16:05:50|382.37|380.67|381.91|380.21|382.38|380.68|381.84|380.14|14
1730995560000|2024-11-07 16:06:00|381.93|380.23|382.31|380.61|382.31|380.61|381.93|380.23|23
1730995570000|2024-11-07 16:06:10|382.3|380.6|381.87|380.17|382.3|380.6|381.86|380.16|16
1730995580000|2024-11-07 16:06:20|381.88|380.18|381.85|380.15|381.89|380.19|381.74|380.04|19
1730995590000|2024-11-07 16:06:30|381.83|380.13|381.77|380.07|381.91|380.21|381.76|380.06|15
1730995600000|2024-11-07 16:06:40|381.78|380.08|381.52|379.82|381.78|380.08|381.5|379.8|19
1730995610000|2024-11-07 16:06:50|381.58|379.88|381.68|379.98|381.68|379.98|381.58|379.88|12
1730995620000|2024-11-07 16:07:00|381.69|379.99|381.57|379.87|381.7|380|381.57|379.87|20
1730995630000|2024-11-07 16:07:10|381.56|379.86|381.22|379.52|381.56|379.86|381.22|379.52|14
1730995640000|2024-11-07 16:07:20|381.24|379.54|381.11|379.41|381.24|379.54|381.11|379.41|10
1730995650000|2024-11-07 16:07:30|381.1|379.4|380.97|379.27|381.13|379.43|380.96|379.26|12
1730995660000|2024-11-07 16:07:40|381.03|379.33|381.03|379.33|381.19|379.49|381.02|379.32|17
1730995670000|2024-11-07 16:07:50|380.99|379.29|381.14|379.44|381.14|379.44|380.97|379.27|18
1730995680000|2024-11-07 16:08:00|381.15|379.45|381.19|379.49|381.35|379.65|381.14|379.44|29
1730995690000|2024-11-07 16:08:10|381.2|379.5|381.32|379.62|381.33|379.63|381.2|379.5|17
1730995700000|2024-11-07 16:08:20|381.34|379.64|381.27|379.57|381.39|379.69|381.27|379.57|24
1730995710000|2024-11-07 16:08:30|381.32|379.62|381.31|379.61|381.43|379.73|381.28|379.58|14
1730995720000|2024-11-07 16:08:40|381.28|379.58|381.53|379.83|381.53|379.83|381.27|379.57|9
1730995730000|2024-11-07 16:08:50|381.55|379.85|381.74|380.04|381.74|380.04|381.55|379.85|17
1730995740000|2024-11-07 16:09:00|381.72|380.02|381.99|380.29|381.99|380.29|381.66|379.96|25
1730995750000|2024-11-07 16:09:10|382|380.3|381.86|380.16|382.06|380.36|381.85|380.15|11
1730995760000|2024-11-07 16:09:20|381.85|380.15|381.86|380.16|381.87|380.17|381.81|380.11|14
1730995770000|2024-11-07 16:09:30|381.85|380.15|381.5|379.8|381.85|380.15|381.5|379.8|10
1730995780000|2024-11-07 16:09:40|381.51|379.81|381.52|379.82|381.54|379.84|381.5|379.8|12
1730995790000|2024-11-07 16:09:50|381.51|379.81|381.49|379.79|381.51|379.81|381.48|379.78|5
1730995800000|2024-11-07 16:10:00|381.48|379.78|381.49|379.79|381.5|379.8|381.44|379.74|10
1730995810000|2024-11-07 16:10:10|381.5|379.8|381.74|380.04|381.74|380.04|381.5|379.8|22
1730995820000|2024-11-07 16:10:20|381.73|380.03|381.49|379.79|381.75|380.05|381.49|379.79|18
1730995830000|2024-11-07 16:10:30|381.47|379.77|381.26|379.56|381.47|379.77|381.26|379.56|9
1730995840000|2024-11-07 16:10:40|381.24|379.54|381.24|379.54|381.25|379.55|381.22|379.52|6
1730995850000|2024-11-07 16:10:50|381.26|379.56|381.25|379.55|381.26|379.56|381.24|379.54|4
1730995860000|2024-11-07 16:11:00|381.24|379.54|381.22|379.52|381.24|379.54|381.17|379.47|7
1730995870000|2024-11-07 16:11:10|381.21|379.51|381.22|379.52|381.22|379.52|381.12|379.42|11
1730995880000|2024-11-07 16:11:20|381.21|379.51|381.25|379.55|381.35|379.65|381.2|379.5|13
1730995890000|2024-11-07 16:11:30|381.24|379.54|381.32|379.62|381.36|379.66|381.19|379.49|16
1730995900000|2024-11-07 16:11:40|381.31|379.61|381.31|379.61|381.31|379.61|381.27|379.57|7
1730995910000|2024-11-07 16:11:50|381.3|379.6|381.52|379.82|381.58|379.88|381.22|379.52|22
1730995920000|2024-11-07 16:12:00|381.53|379.83|381.47|379.77|381.54|379.84|381.45|379.75|8
1730995930000|2024-11-07 16:12:10|381.5|379.8|381.3|379.6|381.51|379.81|381.29|379.59|17
1730995940000|2024-11-07 16:12:20|381.33|379.63|381.56|379.86|381.58|379.88|381.33|379.63|18
1730995950000|2024-11-07 16:12:30|381.55|379.85|381.58|379.88|381.61|379.91|381.55|379.85|16
1730995960000|2024-11-07 16:12:40|381.57|379.87|381.45|379.75|381.58|379.88|381.43|379.73|13
1730995970000|2024-11-07 16:12:50|381.46|379.76|381.33|379.63|381.54|379.84|381.33|379.63|11
1730995980000|2024-11-07 16:13:00|381.31|379.61|381.21|379.51|381.31|379.61|381.17|379.47|19
1730995990000|2024-11-07 16:13:10|381.16|379.46|381.05|379.35|381.16|379.46|381.04|379.34|12
1730996000000|2024-11-07 16:13:20|381.09|379.39|381.07|379.37|381.09|379.39|381|379.3|18
1730996010000|2024-11-07 16:13:30|381.06|379.36|381.13|379.43|381.21|379.51|381.06|379.36|17
1730996020000|2024-11-07 16:13:40|381.14|379.44|381|379.3|381.15|379.45|381|379.3|10
1730996030000|2024-11-07 16:13:50|381.01|379.31|381.08|379.38|381.27|379.57|381.01|379.31|21
1730996040000|2024-11-07 16:14:00|381.1|379.4|381.09|379.39|381.18|379.48|381.07|379.37|19
1730996050000|2024-11-07 16:14:10|381.1|379.4|381.36|379.66|381.36|379.66|381.09|379.39|18
1730996060000|2024-11-07 16:14:20|381.37|379.67|381.37|379.67|381.38|379.68|381.36|379.66|8
1730996070000|2024-11-07 16:14:30|381.39|379.69|381.65|379.95|381.65|379.95|381.39|379.69|13
1730996080000|2024-11-07 16:14:40|381.64|379.94|381.43|379.73|381.65|379.95|381.43|379.73|15
1730996090000|2024-11-07 16:14:50|381.42|379.72|381.46|379.76|381.46|379.76|381.42|379.72|6
1730996100000|2024-11-07 16:15:00|381.45|379.75|381.48|379.78|381.53|379.83|381.45|379.75|17
1730996110000|2024-11-07 16:15:10|381.51|379.81|381.43|379.73|381.56|379.86|381.43|379.73|13
1730996120000|2024-11-07 16:15:20|381.42|379.72|381.19|379.49|381.43|379.73|381.13|379.43|16
1730996130000|2024-11-07 16:15:30|381.18|379.48|381.23|379.53|381.23|379.53|381.02|379.32|23
1730996140000|2024-11-07 16:15:40|381.27|379.57|381.21|379.51|381.38|379.68|381.21|379.51|26
1730996150000|2024-11-07 16:15:50|381.19|379.49|381.11|379.41|381.19|379.49|381.1|379.4|10
1730996160000|2024-11-07 16:16:00|381.1|379.4|381.01|379.31|381.1|379.4|381.01|379.31|14
1730996170000|2024-11-07 16:16:10|381.02|379.32|381.02|379.32|381.02|379.32|381.01|379.31|9
1730996180000|2024-11-07 16:16:20|381.01|379.31|381.38|379.68|381.38|379.68|381.01|379.31|13
1730996190000|2024-11-07 16:16:30|381.53|379.83|381.61|379.91|381.65|379.95|381.53|379.83|18
1730996200000|2024-11-07 16:16:40|381.6|379.9|382.04|380.34|382.04|380.34|381.6|379.9|24
1730996210000|2024-11-07 16:16:50|382.05|380.35|382.31|380.61|382.31|380.61|381.99|380.29|25
1730996220000|2024-11-07 16:17:00|382.36|380.66|382.17|380.47|382.37|380.67|382.16|380.46|16
1730996230000|2024-11-07 16:17:10|382.09|380.39|382.29|380.59|382.31|380.61|381.96|380.26|28
1730996240000|2024-11-07 16:17:20|382.27|380.57|381.96|380.26|382.29|380.59|381.96|380.26|23
1730996250000|2024-11-07 16:17:30|381.97|380.27|381.74|380.04|381.97|380.27|381.74|380.04|26
1730996260000|2024-11-07 16:17:40|381.73|380.03|381.77|380.07|381.77|380.07|381.7|380|19
1730996270000|2024-11-07 16:17:50|381.78|380.08|382.08|380.38|382.09|380.39|381.71|380.01|22
1730996280000|2024-11-07 16:18:00|382.07|380.37|381.93|380.23|382.07|380.37|381.89|380.19|21
1730996290000|2024-11-07 16:18:10|381.94|380.24|382.04|380.34|382.04|380.34|381.87|380.17|21
1730996300000|2024-11-07 16:18:20|382.09|380.39|382.16|380.46|382.22|380.52|382.09|380.39|20
1730996310000|2024-11-07 16:18:30|382.21|380.51|382.26|380.56|382.28|380.58|382.18|380.48|19
1730996320000|2024-11-07 16:18:40|382.3|380.6|382.26|380.56|382.38|380.68|382.2|380.5|17
1730996330000|2024-11-07 16:18:50|382.23|380.53|382.28|380.58|382.29|380.59|382.2|380.5|15
1730996340000|2024-11-07 16:19:00|382.26|380.56|382.27|380.57|382.35|380.65|382.21|380.51|16
1730996350000|2024-11-07 16:19:10|382.26|380.56|382.03|380.33|382.29|380.59|382.01|380.31|20
1730996360000|2024-11-07 16:19:20|382|380.3|382.1|380.4|382.13|380.43|382|380.3|16
1730996370000|2024-11-07 16:19:30|382.09|380.39|382.22|380.52|382.22|380.52|382.04|380.34|14
1730996380000|2024-11-07 16:19:40|382.19|380.49|382.37|380.67|382.37|380.67|382.19|380.49|16
1730996390000|2024-11-07 16:19:50|382.38|380.68|382.42|380.72|382.42|380.72|382.38|380.68|5
1730996400000|2024-11-07 16:20:00|382.43|380.73|382.6|380.9|382.65|380.95|382.37|380.67|8
1730996410000|2024-11-07 16:20:10|382.57|380.87|382.63|380.93|382.7|381|382.57|380.87|22
1730996420000|2024-11-07 16:20:20|382.66|380.96|382.9|381.2|382.9|381.2|382.64|380.94|18
1730996430000|2024-11-07 16:20:30|382.92|381.22|382.71|381.01|382.92|381.22|382.7|381|25
1730996440000|2024-11-07 16:20:40|382.72|381.02|382.75|381.05|382.75|381.05|382.63|380.93|16
1730996450000|2024-11-07 16:20:50|382.78|381.08|382.8|381.1|382.99|381.29|382.78|381.08|22
1730996460000|2024-11-07 16:21:00|382.81|381.11|382.82|381.12|382.84|381.14|382.75|381.05|13
1730996470000|2024-11-07 16:21:10|382.81|381.11|382.63|380.93|382.81|381.11|382.62|380.92|6
1730996480000|2024-11-07 16:21:20|382.66|380.96|382.68|380.98|382.68|380.98|382.62|380.92|14
1730996490000|2024-11-07 16:21:30|382.66|380.96|382.45|380.75|382.66|380.96|382.44|380.74|11
1730996500000|2024-11-07 16:21:40|382.43|380.73|382.46|380.76|382.46|380.76|382.43|380.73|7
1730996510000|2024-11-07 16:21:50|382.47|380.77|382.58|380.88|382.59|380.89|382.47|380.77|13
1730996520000|2024-11-07 16:22:00|382.59|380.89|382.61|380.91|382.64|380.94|382.54|380.84|14
1730996530000|2024-11-07 16:22:10|382.6|380.9|382.51|380.81|382.6|380.9|382.43|380.73|11
1730996540000|2024-11-07 16:22:20|382.55|380.85|382.68|380.98|382.7|381|382.55|380.85|17
1730996550000|2024-11-07 16:22:30|382.67|380.97|382.55|380.85|382.7|381|382.55|380.85|11
1730996560000|2024-11-07 16:22:40|382.56|380.86|382.21|380.51|382.56|380.86|382.2|380.5|20
1730996570000|2024-11-07 16:22:50|382.2|380.5|382.06|380.36|382.2|380.5|381.99|380.29|17
1730996580000|2024-11-07 16:23:00|382.09|380.39|382|380.3|382.13|380.43|381.99|380.29|19
1730996590000|2024-11-07 16:23:10|381.99|380.29|382.05|380.35|382.06|380.36|381.97|380.27|13
1730996600000|2024-11-07 16:23:20|382.06|380.36|382.11|380.41|382.11|380.41|382.06|380.36|9
1730996610000|2024-11-07 16:23:30|382.19|380.49|382.09|380.39|382.19|380.49|382.06|380.36|10
1730996620000|2024-11-07 16:23:40|382.1|380.4|382.02|380.32|382.1|380.4|382|380.3|16
1730996630000|2024-11-07 16:23:50|382.01|380.31|381.98|380.28|382.01|380.31|381.97|380.27|6
1730996640000|2024-11-07 16:24:00|382|380.3|382.05|380.35|382.06|380.36|381.99|380.29|6
1730996650000|2024-11-07 16:24:10|382.02|380.32|382|380.3|382.02|380.32|381.98|380.28|11
1730996660000|2024-11-07 16:24:20|381.96|380.26|382.05|380.35|382.05|380.35|381.96|380.26|9
1730996670000|2024-11-07 16:24:30|382.06|380.36|382.38|380.68|382.4|380.7|382.06|380.36|10
1730996680000|2024-11-07 16:24:40|382.39|380.69|382.34|380.64|382.39|380.69|382.26|380.56|20
1730996690000|2024-11-07 16:24:50|382.35|380.65|382.2|380.5|382.35|380.65|382.2|380.5|18
1730996700000|2024-11-07 16:25:00|382.23|380.53|382.14|380.44|382.23|380.53|382.09|380.39|10
1730996710000|2024-11-07 16:25:10|382.15|380.45|382.35|380.65|382.36|380.66|382.15|380.45|14
1730996720000|2024-11-07 16:25:20|382.34|380.64|382.39|380.69|382.39|380.69|382.34|380.64|13
1730996730000|2024-11-07 16:25:30|382.35|380.65|382.36|380.66|382.37|380.67|382.28|380.58|9
1730996740000|2024-11-07 16:25:40|382.34|380.64|382.19|380.49|382.36|380.66|382.18|380.48|9
1730996750000|2024-11-07 16:25:50|382.21|380.51|382.15|380.45|382.22|380.52|382.12|380.42|18
1730996760000|2024-11-07 16:26:00|382.07|380.37|382.27|380.57|382.28|380.58|382.07|380.37|10
1730996770000|2024-11-07 16:26:10|382.28|380.58|382.14|380.44|382.32|380.62|382.14|380.44|11
1730996780000|2024-11-07 16:26:20|382.1|380.4|382.27|380.57|382.32|380.62|382.1|380.4|20
1730996790000|2024-11-07 16:26:30|382.28|380.58|382.51|380.81|382.51|380.81|382.27|380.57|14
1730996800000|2024-11-07 16:26:40|382.52|380.82|382.57|380.87|382.57|380.87|382.52|380.82|6
1730996810000|2024-11-07 16:26:50|382.58|380.88|382.65|380.95|382.65|380.95|382.58|380.88|8
1730996820000|2024-11-07 16:27:00|382.77|381.07|382.77|381.07|382.92|381.22|382.77|381.07|20
1730996830000|2024-11-07 16:27:10|382.78|381.08|382.68|380.98|382.78|381.08|382.68|380.98|9
1730996840000|2024-11-07 16:27:20|382.69|380.99|382.66|380.96|382.69|380.99|382.66|380.96|6
1730996850000|2024-11-07 16:27:30|382.67|380.97|382.67|380.97|382.68|380.98|382.65|380.95|16
1730996860000|2024-11-07 16:27:40|382.68|380.98|382.67|380.97|382.73|381.03|382.64|380.94|9
1730996870000|2024-11-07 16:27:50|382.68|380.98|382.74|381.04|382.74|381.04|382.68|380.98|8
1730996880000|2024-11-07 16:28:00|382.75|381.05|382.69|380.99|382.78|381.08|382.69|380.99|12
1730996890000|2024-11-07 16:28:10|382.64|380.94|382.66|380.96|382.68|380.98|382.62|380.92|17
1730996900000|2024-11-07 16:28:20|382.67|380.97|382.75|381.05|382.75|381.05|382.67|380.97|10
1730996910000|2024-11-07 16:28:30|382.74|381.04|382.69|380.99|382.74|381.04|382.68|380.98|6
1730996920000|2024-11-07 16:28:40|382.65|380.95|382.46|380.76|382.7|381|382.46|380.76|14
1730996930000|2024-11-07 16:28:50|382.47|380.77|382.46|380.76|382.51|380.81|382.46|380.76|13
1730996940000|2024-11-07 16:29:00|382.44|380.74|382.32|380.62|382.44|380.74|382.27|380.57|19
1730996950000|2024-11-07 16:29:10|382.33|380.63|382.51|380.81|382.51|380.81|382.3|380.6|8
1730996970000|2024-11-07 16:29:30|382.67|380.97|382.67|380.97|382.67|380.97|382.67|380.97|1
1730996980000|2024-11-07 16:29:40|382.71|381.01|382.82|381.12|382.88|381.18|382.71|381.01|11
1730996990000|2024-11-07 16:29:50|382.8|381.1|382.87|381.17|382.89|381.19|382.79|381.09|18
1730997000000|2024-11-07 16:30:00|382.86|381.16|382.77|381.07|382.91|381.21|382.77|381.07|24
1730997010000|2024-11-07 16:30:10|382.78|381.08|382.63|380.93|382.78|381.08|382.38|380.68|26
1730997020000|2024-11-07 16:30:20|382.66|380.96|382.71|381.01|382.71|381.01|382.56|380.86|25
1730997030000|2024-11-07 16:30:30|382.72|381.02|382.91|381.21|382.92|381.22|382.67|380.97|22
1730997040000|2024-11-07 16:30:40|382.92|381.22|382.81|381.11|382.94|381.24|382.79|381.09|16
1730997050000|2024-11-07 16:30:50|382.8|381.1|382.97|381.27|382.97|381.27|382.76|381.06|13
1730997060000|2024-11-07 16:31:00|382.98|381.28|383.08|381.38|383.08|381.38|382.98|381.28|5
1730997070000|2024-11-07 16:31:10|383.09|381.39|383.09|381.39|383.09|381.39|383.08|381.38|3
1730997080000|2024-11-07 16:31:20|383.2|381.5|383.32|381.62|383.32|381.62|383.2|381.5|16
1730997100000|2024-11-07 16:31:40|383.31|381.61|383.28|381.58|383.31|381.61|383.28|381.58|2
1730997110000|2024-11-07 16:31:50|383.3|381.6|383.31|381.61|383.31|381.61|383.2|381.5|17
1730997120000|2024-11-07 16:32:00|383.32|381.62|383.32|381.62|383.32|381.62|383.32|381.62|1
1730997160000|2024-11-07 16:32:40|383.38|381.68|383.6|381.9|383.6|381.9|383.38|381.68|18
1730997170000|2024-11-07 16:32:50|383.59|381.89|383.79|382.09|383.79|382.09|383.59|381.89|16
1730997180000|2024-11-07 16:33:00|383.89|382.19|383.87|382.17|383.9|382.2|383.82|382.12|11
1730997190000|2024-11-07 16:33:10|383.88|382.18|383.97|382.27|384.04|382.34|383.88|382.18|26
1730997200000|2024-11-07 16:33:20|384.01|382.31|384.19|382.49|384.27|382.57|384|382.3|24
1730997210000|2024-11-07 16:33:30|384.18|382.48|384.18|382.48|384.18|382.48|384.12|382.42|11
1730997220000|2024-11-07 16:33:40|384.19|382.49|384.22|382.52|384.22|382.52|384.19|382.49|4
1730997230000|2024-11-07 16:33:50|384.23|382.53|384.29|382.59|384.29|382.59|384.23|382.53|7
1730997240000|2024-11-07 16:34:00|384.3|382.6|384.18|382.48|384.31|382.61|384.18|382.48|4
1730997260000|2024-11-07 16:34:20|384.16|382.46|384.15|382.45|384.16|382.46|384.15|382.45|2
1730997270000|2024-11-07 16:34:30|384.12|382.42|384.18|382.48|384.18|382.48|384.1|382.4|9
1730997280000|2024-11-07 16:34:40|384.22|382.52|384.22|382.52|384.22|382.52|384.22|382.52|1
1730997300000|2024-11-07 16:35:00|384.15|382.45|383.88|382.18|384.15|382.45|383.88|382.18|16
1730997310000|2024-11-07 16:35:10|383.86|382.16|384.22|382.52|384.22|382.52|383.86|382.16|12
1730997320000|2024-11-07 16:35:20|384.21|382.51|384.3|382.6|384.3|382.6|384.2|382.5|8
1730997330000|2024-11-07 16:35:30|384.29|382.59|384.3|382.6|384.3|382.6|384.29|382.59|2
1730997340000|2024-11-07 16:35:40|384.33|382.63|384.37|382.67|384.37|382.67|384.33|382.63|2
1730997390000|2024-11-07 16:36:30|384.36|382.66|383.91|382.21|384.36|382.66|383.89|382.19|16
1730997400000|2024-11-07 16:36:40|383.9|382.2|383.81|382.11|383.94|382.24|383.8|382.1|12
1730997410000|2024-11-07 16:36:50|383.82|382.12|383.84|382.14|383.84|382.14|383.81|382.11|9
1730997420000|2024-11-07 16:37:00|383.88|382.18|384.1|382.4|384.21|382.51|383.88|382.18|16
1730997430000|2024-11-07 16:37:10|384.12|382.42|384.2|382.5|384.28|382.58|384.11|382.41|19
1730997440000|2024-11-07 16:37:20|384.21|382.51|384.69|382.99|384.69|382.99|384.2|382.5|16
1730997450000|2024-11-07 16:37:30|384.71|383.01|384.76|383.06|384.78|383.08|384.71|383.01|12
1730997460000|2024-11-07 16:37:40|384.73|383.03|384.69|382.99|384.73|383.03|384.69|382.99|6
1730997470000|2024-11-07 16:37:50|384.66|382.96|384.76|383.06|384.76|383.06|384.66|382.96|8
1730997480000|2024-11-07 16:38:00|384.77|383.07|384.78|383.08|384.78|383.08|384.74|383.04|9
1730997490000|2024-11-07 16:38:10|384.79|383.09|384.81|383.11|384.83|383.13|384.77|383.07|11
1730997500000|2024-11-07 16:38:20|384.82|383.12|384.85|383.15|384.85|383.15|384.82|383.12|4
1730997510000|2024-11-07 16:38:30|384.86|383.16|384.83|383.13|384.86|383.16|384.72|383.02|9
1730997520000|2024-11-07 16:38:40|384.81|383.11|384.68|382.98|384.81|383.11|384.68|382.98|7
1730997530000|2024-11-07 16:38:50|384.69|382.99|384.79|383.09|384.79|383.09|384.69|382.99|12
1730997540000|2024-11-07 16:39:00|384.8|383.1|384.83|383.13|384.83|383.13|384.78|383.08|15
1730997550000|2024-11-07 16:39:10|384.79|383.09|384.75|383.05|384.81|383.11|384.74|383.04|16
1730997560000|2024-11-07 16:39:20|384.77|383.07|384.82|383.12|384.83|383.13|384.76|383.06|16
1730997570000|2024-11-07 16:39:30|384.83|383.13|384.83|383.13|384.83|383.13|384.82|383.12|3
1730997580000|2024-11-07 16:39:40|384.82|383.12|384.59|382.89|384.82|383.12|384.53|382.83|19
1730997590000|2024-11-07 16:39:50|384.57|382.87|384.66|382.96|384.67|382.97|384.55|382.85|19
1730997600000|2024-11-07 16:40:00|384.64|382.94|384.74|383.04|384.74|383.04|384.63|382.93|20
1730997610000|2024-11-07 16:40:10|384.73|383.03|384.83|383.13|384.83|383.13|384.73|383.03|15
1730997620000|2024-11-07 16:40:20|384.82|383.12|384.7|383|384.83|383.13|384.69|382.99|14
1730997630000|2024-11-07 16:40:30|384.69|382.99|384.67|382.97|384.69|382.99|384.6|382.9|8
1730997640000|2024-11-07 16:40:40|384.65|382.95|384.59|382.89|384.66|382.96|384.5|382.8|14
1730997650000|2024-11-07 16:40:50|384.61|382.91|384.67|382.97|384.67|382.97|384.61|382.91|9
1730997660000|2024-11-07 16:41:00|384.66|382.96|384.67|382.97|384.67|382.97|384.65|382.95|4
1730997670000|2024-11-07 16:41:10|384.75|383.05|384.83|383.13|384.83|383.13|384.75|383.05|2
1730997680000|2024-11-07 16:41:20|384.79|383.09|384.75|383.05|384.79|383.09|384.69|382.99|7
1730997690000|2024-11-07 16:41:30|384.76|383.06|384.75|383.05|384.76|383.06|384.64|382.94|14
1730997700000|2024-11-07 16:41:40|384.74|383.04|384.79|383.09|384.79|383.09|384.69|382.99|15
1730997710000|2024-11-07 16:41:50|384.8|383.1|384.83|383.13|384.83|383.13|384.79|383.09|9
1730997720000|2024-11-07 16:42:00|384.78|383.08|384.79|383.09|384.79|383.09|384.78|383.08|2
1730997730000|2024-11-07 16:42:10|384.8|383.1|384.83|383.13|384.83|383.13|384.78|383.08|5
1730997750000|2024-11-07 16:42:30|384.84|383.14|384.84|383.14|384.84|383.14|384.84|383.14|1
1730997760000|2024-11-07 16:42:40|384.85|383.15|384.88|383.18|384.88|383.18|384.85|383.15|4
1730997770000|2024-11-07 16:42:50|384.89|383.19|384.9|383.2|384.9|383.2|384.89|383.19|2
1730997780000|2024-11-07 16:43:00|384.85|383.15|384.95|383.25|384.95|383.25|384.84|383.14|5
1730997800000|2024-11-07 16:43:20|384.96|383.26|384.96|383.26|384.96|383.26|384.95|383.25|3
1730997810000|2024-11-07 16:43:30|384.95|383.25|384.95|383.25|384.95|383.25|384.95|383.25|1
1730997830000|2024-11-07 16:43:50|384.94|383.24|384.91|383.21|384.95|383.25|384.91|383.21|6
1730997840000|2024-11-07 16:44:00|384.94|383.24|384.94|383.24|384.94|383.24|384.94|383.24|1
1730997850000|2024-11-07 16:44:10|384.95|383.25|384.95|383.25|384.95|383.25|384.91|383.21|6
1730997870000|2024-11-07 16:44:30|384.97|383.27|384.97|383.27|384.97|383.27|384.97|383.27|1
1730997880000|2024-11-07 16:44:40|384.93|383.23|384.91|383.21|384.93|383.23|384.82|383.12|5
1730997890000|2024-11-07 16:44:50|384.92|383.22|384.95|383.25|384.95|383.25|384.92|383.22|3
1730997900000|2024-11-07 16:45:00|384.96|383.26|384.98|383.28|384.98|383.28|384.95|383.25|4
1730997910000|2024-11-07 16:45:10|384.99|383.29|385.12|383.42|385.27|383.57|384.99|383.29|21
1730997920000|2024-11-07 16:45:20|385.13|383.43|385.2|383.5|385.22|383.52|385.13|383.43|10
1730997930000|2024-11-07 16:45:30|385.21|383.51|385.33|383.63|385.35|383.65|385.05|383.35|14
1730997940000|2024-11-07 16:45:40|385.34|383.64|385.51|383.81|385.52|383.82|385.34|383.64|14
1730997950000|2024-11-07 16:45:50|385.44|383.74|385.38|383.68|385.44|383.74|385.34|383.64|19
1730997960000|2024-11-07 16:46:00|385.36|383.66|385.5|383.8|385.52|383.82|385.36|383.66|23
1730997970000|2024-11-07 16:46:10|385.49|383.79|385.49|383.79|385.52|383.82|385.49|383.79|5
1730997980000|2024-11-07 16:46:20|385.5|383.8|385.61|383.91|385.61|383.91|385.5|383.8|13
1730997990000|2024-11-07 16:46:30|385.62|383.92|385.52|383.82|385.62|383.92|385.52|383.82|7
1730998000000|2024-11-07 16:46:40|385.53|383.83|385.58|383.88|385.78|384.08|385.53|383.83|25
1730998010000|2024-11-07 16:46:50|385.63|383.93|385.59|383.89|385.66|383.96|385.58|383.88|17
1730998020000|2024-11-07 16:47:00|385.58|383.88|385.45|383.75|385.58|383.88|385.4|383.7|17
1730998030000|2024-11-07 16:47:10|385.42|383.72|385.44|383.74|385.48|383.78|385.42|383.72|15
1730998040000|2024-11-07 16:47:20|385.41|383.71|385.26|383.56|385.42|383.72|385.22|383.52|21
1730998050000|2024-11-07 16:47:30|385.27|383.57|385.26|383.56|385.34|383.64|385.2|383.5|18
1730998060000|2024-11-07 16:47:40|385.27|383.57|385.31|383.61|385.31|383.61|385.25|383.55|17
1730998070000|2024-11-07 16:47:50|385.35|383.65|385.28|383.58|385.35|383.65|385.25|383.55|12
1730998080000|2024-11-07 16:48:00|385.26|383.56|385.34|383.64|385.38|383.68|385.26|383.56|15
1730998090000|2024-11-07 16:48:10|385.31|383.61|385.49|383.79|385.49|383.79|385.27|383.57|10
1730998100000|2024-11-07 16:48:20|385.53|383.83|385.55|383.85|385.55|383.85|385.52|383.82|9
1730998110000|2024-11-07 16:48:30|385.56|383.86|385.64|383.94|385.64|383.94|385.56|383.86|9
1730998120000|2024-11-07 16:48:40|385.65|383.95|385.71|384.01|385.73|384.03|385.65|383.95|18
1730998130000|2024-11-07 16:48:50|385.7|384|385.79|384.09|385.8|384.1|385.7|384|18
1730998140000|2024-11-07 16:49:00|385.8|384.1|385.85|384.15|385.86|384.16|385.8|384.1|11
1730998150000|2024-11-07 16:49:10|385.86|384.16|385.9|384.2|385.9|384.2|385.86|384.16|3
1730998160000|2024-11-07 16:49:20|385.89|384.19|385.9|384.2|385.9|384.2|385.83|384.13|11
1730998200000|2024-11-07 16:50:00|385.96|384.26|386|384.3|386.03|384.33|385.96|384.26|14
1730998210000|2024-11-07 16:50:10|385.99|384.29|386.01|384.31|386.03|384.33|385.98|384.28|8
1730998220000|2024-11-07 16:50:20|386.03|384.33|386.21|384.51|386.21|384.51|386.03|384.33|4
1730998230000|2024-11-07 16:50:30|386.23|384.53|386.26|384.56|386.27|384.57|386.23|384.53|10
1730998240000|2024-11-07 16:50:40|386.27|384.57|386.29|384.59|386.29|384.59|386.27|384.57|3
1730998270000|2024-11-07 16:51:10|386.3|384.6|386.3|384.6|386.31|384.61|386.3|384.6|5
1730998280000|2024-11-07 16:51:20|386.31|384.61|386.62|384.92|386.62|384.92|386.31|384.61|11
1730998300000|2024-11-07 16:51:40|386.58|384.88|386.61|384.91|386.61|384.91|386.56|384.86|17
1730998310000|2024-11-07 16:51:50|386.62|384.92|386.77|385.07|386.77|385.07|386.61|384.91|14
1730998320000|2024-11-07 16:52:00|386.76|385.06|386.66|384.96|386.78|385.08|386.65|384.95|17
1730998330000|2024-11-07 16:52:10|386.68|384.98|386.66|384.96|386.76|385.06|386.66|384.96|11
1730998340000|2024-11-07 16:52:20|386.67|384.97|386.65|384.95|386.67|384.97|386.64|384.94|7
1730998350000|2024-11-07 16:52:30|386.64|384.94|386.64|384.94|386.68|384.98|386.6|384.9|16
1730998360000|2024-11-07 16:52:40|386.65|384.95|386.66|384.96|386.7|385|386.63|384.93|10
1730998370000|2024-11-07 16:52:50|386.67|384.97|386.59|384.89|386.68|384.98|386.59|384.89|13
1730998380000|2024-11-07 16:53:00|386.6|384.9|386.58|384.88|386.62|384.92|386.57|384.87|14
1730998390000|2024-11-07 16:53:10|386.55|384.85|386.55|384.85|386.59|384.89|386.52|384.82|19
1730998400000|2024-11-07 16:53:20|386.56|384.86|386.48|384.78|386.58|384.88|386.48|384.78|17
1730998410000|2024-11-07 16:53:30|386.44|384.74|386.12|384.42|386.44|384.74|386.12|384.42|28
1730998420000|2024-11-07 16:53:40|386.13|384.43|386.15|384.45|386.16|384.46|386.12|384.42|7
1730998430000|2024-11-07 16:53:50|386.12|384.42|386.09|384.39|386.15|384.45|386.05|384.35|17
1730998440000|2024-11-07 16:54:00|386.1|384.4|386.01|384.31|386.11|384.41|386.01|384.31|11
1730998450000|2024-11-07 16:54:10|386.02|384.32|385.99|384.29|386.02|384.32|385.96|384.26|13
1730998460000|2024-11-07 16:54:20|385.96|384.26|385.94|384.24|386.02|384.32|385.91|384.21|16
1730998470000|2024-11-07 16:54:30|385.92|384.22|386.41|384.71|386.43|384.73|385.91|384.21|19
1730998480000|2024-11-07 16:54:40|386.39|384.69|386.28|384.58|386.39|384.69|386.28|384.58|20
1730998490000|2024-11-07 16:54:50|386.3|384.6|386.3|384.6|386.31|384.61|386.28|384.58|13
1730998500000|2024-11-07 16:55:00|386.28|384.58|386.19|384.49|386.28|384.58|386.19|384.49|3
1730998510000|2024-11-07 16:55:10|386.2|384.5|386.2|384.5|386.2|384.5|386.19|384.49|3
1730998520000|2024-11-07 16:55:20|386.19|384.49|386.17|384.47|386.19|384.49|386.08|384.38|12
1730998530000|2024-11-07 16:55:30|386.18|384.48|386.09|384.39|386.2|384.5|386.07|384.37|15
1730998540000|2024-11-07 16:55:40|386.12|384.42|386.17|384.47|386.17|384.47|386.12|384.42|9
1730998550000|2024-11-07 16:55:50|386.15|384.45|386.43|384.73|386.43|384.73|386.15|384.45|15
1730998560000|2024-11-07 16:56:00|386.41|384.71|386.31|384.61|386.45|384.75|386.31|384.61|15
1730998570000|2024-11-07 16:56:10|386.32|384.62|386.17|384.47|386.32|384.62|386.17|384.47|11
1730998580000|2024-11-07 16:56:20|386.14|384.44|386.23|384.53|386.23|384.53|386.14|384.44|16
1730998590000|2024-11-07 16:56:30|386.25|384.55|386.07|384.37|386.26|384.56|386.03|384.33|19
1730998600000|2024-11-07 16:56:40|386.01|384.31|385.58|383.88|386.01|384.31|385.58|383.88|20
1730998610000|2024-11-07 16:56:50|385.56|383.86|385.21|383.51|385.58|383.88|385.16|383.46|18
1730998620000|2024-11-07 16:57:00|385.19|383.49|384.98|383.28|385.2|383.5|384.98|383.28|18
1730998630000|2024-11-07 16:57:10|384.97|383.27|384.63|382.93|384.97|383.27|384.5|382.8|24
1730998640000|2024-11-07 16:57:20|384.61|382.91|384.63|382.93|384.68|382.98|384.59|382.89|21
1730998650000|2024-11-07 16:57:30|384.62|382.92|384.67|382.97|384.67|382.97|384.62|382.92|13
1730998660000|2024-11-07 16:57:40|384.66|382.96|384.68|382.98|384.71|383.01|384.66|382.96|13
1730998670000|2024-11-07 16:57:50|384.66|382.96|384.65|382.95|384.66|382.96|384.65|382.95|4
1730998680000|2024-11-07 16:58:00|384.64|382.94|384.7|383|384.7|383|384.64|382.94|13
1730998690000|2024-11-07 16:58:10|384.69|382.99|384.75|383.05|384.77|383.07|384.68|382.98|13
1730998700000|2024-11-07 16:58:20|384.74|383.04|384.83|383.13|384.83|383.13|384.68|382.98|15
1730998710000|2024-11-07 16:58:30|384.82|383.12|384.84|383.14|384.84|383.14|384.82|383.12|9
1730998720000|2024-11-07 16:58:40|384.87|383.17|384.84|383.14|384.87|383.17|384.83|383.13|5
1730998730000|2024-11-07 16:58:50|384.85|383.15|384.84|383.14|384.85|383.15|384.84|383.14|2
1730998750000|2024-11-07 16:59:10|384.85|383.15|384.67|382.97|384.85|383.15|384.67|382.97|9
1730998760000|2024-11-07 16:59:20|384.68|382.98|384.75|383.05|384.75|383.05|384.68|382.98|5
1730998780000|2024-11-07 16:59:40|384.73|383.03|384.71|383.01|384.74|383.04|384.7|383|10
1730998790000|2024-11-07 16:59:50|384.72|383.02|384.7|383|384.73|383.03|384.7|383|6
1730998800000|2024-11-07 17:00:00|384.69|382.99|384.47|382.77|384.69|382.99|384.46|382.76|14
1730998810000|2024-11-07 17:00:10|384.48|382.78|384.49|382.79|384.51|382.81|384.39|382.69|20
1730998820000|2024-11-07 17:00:20|384.47|382.77|384.5|382.8|384.51|382.81|384.42|382.72|15
1730998830000|2024-11-07 17:00:30|384.51|382.81|384.51|382.81|384.51|382.81|384.49|382.79|6
1730998850000|2024-11-07 17:00:50|384.48|382.78|384.49|382.79|384.5|382.8|384.39|382.69|16
1730998860000|2024-11-07 17:01:00|384.5|382.8|384.46|382.76|384.51|382.81|384.27|382.57|19
1730998870000|2024-11-07 17:01:10|384.47|382.77|384.43|382.73|384.5|382.8|384.37|382.67|20
1730998880000|2024-11-07 17:01:20|384.45|382.75|384.51|382.81|384.51|382.81|384.44|382.74|12
1730998890000|2024-11-07 17:01:30|384.48|382.78|384.46|382.76|384.5|382.8|384.44|382.74|7
1730998900000|2024-11-07 17:01:40|384.48|382.78|384.55|382.85|384.55|382.85|384.48|382.78|6
1730998910000|2024-11-07 17:01:50|384.51|382.81|384.52|382.82|384.52|382.82|384.51|382.81|2
1730998920000|2024-11-07 17:02:00|384.5|382.8|384.18|382.48|384.52|382.82|384.18|382.48|25
1730998930000|2024-11-07 17:02:10|384.09|382.39|384.07|382.37|384.09|382.39|383.92|382.22|16
1730998940000|2024-11-07 17:02:20|384.06|382.36|383.85|382.15|384.06|382.36|383.85|382.15|14
1730998950000|2024-11-07 17:02:30|383.84|382.14|383.81|382.11|383.84|382.14|383.76|382.06|14
1730998960000|2024-11-07 17:02:40|383.79|382.09|383.84|382.14|383.84|382.14|383.74|382.04|12
1730998970000|2024-11-07 17:02:50|383.97|382.27|384.17|382.47|384.18|382.48|383.97|382.27|19
1730998980000|2024-11-07 17:03:00|384.18|382.48|383.82|382.12|384.18|382.48|383.81|382.11|22
1730998990000|2024-11-07 17:03:10|383.81|382.11|383.67|381.97|383.81|382.11|383.66|381.96|21
1730999000000|2024-11-07 17:03:20|383.63|381.93|383.48|381.78|383.64|381.94|383.47|381.77|16
1730999010000|2024-11-07 17:03:30|383.46|381.76|383.47|381.77|383.49|381.79|383.44|381.74|11
1730999020000|2024-11-07 17:03:40|383.48|381.78|383.86|382.16|383.88|382.18|383.48|381.78|17
1730999030000|2024-11-07 17:03:50|383.92|382.22|383.73|382.03|383.95|382.25|383.73|382.03|12
1730999040000|2024-11-07 17:04:00|383.72|382.02|383.83|382.13|383.84|382.14|383.72|382.02|17
1730999050000|2024-11-07 17:04:10|383.82|382.12|383.73|382.03|383.82|382.12|383.73|382.03|17
1730999060000|2024-11-07 17:04:20|383.67|381.97|383.78|382.08|383.83|382.13|383.65|381.95|17
1730999070000|2024-11-07 17:04:30|383.77|382.07|383.72|382.02|383.78|382.08|383.7|382|11
1730999080000|2024-11-07 17:04:40|383.73|382.03|383.61|381.91|383.73|382.03|383.61|381.91|15
1730999090000|2024-11-07 17:04:50|383.62|381.92|383.73|382.03|383.74|382.04|383.61|381.91|19
1730999100000|2024-11-07 17:05:00|383.74|382.04|383.46|381.76|383.8|382.1|383.45|381.75|24
1730999110000|2024-11-07 17:05:10|383.49|381.79|383.77|382.07|383.82|382.12|383.47|381.77|22
1730999120000|2024-11-07 17:05:20|383.75|382.05|383.51|381.81|383.76|382.06|383.51|381.81|16
1730999130000|2024-11-07 17:05:30|383.5|381.8|383.4|381.7|383.5|381.8|383.39|381.69|13
1730999140000|2024-11-07 17:05:40|383.39|381.69|383.36|381.66|383.39|381.69|383.36|381.66|8
1730999150000|2024-11-07 17:05:50|383.35|381.65|383.31|381.61|383.35|381.65|383.31|381.61|3
1730999160000|2024-11-07 17:06:00|383.34|381.64|383.29|381.59|383.34|381.64|383.29|381.59|6
1730999170000|2024-11-07 17:06:10|383.28|381.58|383.28|381.58|383.28|381.58|383.28|381.58|1
1730999180000|2024-11-07 17:06:20|383.27|381.57|383.23|381.53|383.27|381.57|383.23|381.53|3
1730999190000|2024-11-07 17:06:30|383.22|381.52|382.91|381.21|383.22|381.52|382.86|381.16|14
1730999200000|2024-11-07 17:06:40|382.92|381.22|382.92|381.22|382.94|381.24|382.92|381.22|9
1730999210000|2024-11-07 17:06:50|382.91|381.21|382.83|381.13|382.91|381.21|382.82|381.12|7
1730999220000|2024-11-07 17:07:00|382.84|381.14|382.93|381.23|382.93|381.23|382.81|381.11|18
1730999230000|2024-11-07 17:07:10|382.96|381.26|382.96|381.26|383.01|381.31|382.9|381.2|16
1730999240000|2024-11-07 17:07:20|382.95|381.25|382.72|381.02|382.96|381.26|382.72|381.02|16
1730999250000|2024-11-07 17:07:30|382.74|381.04|382.97|381.27|383.02|381.32|382.74|381.04|19
1730999260000|2024-11-07 17:07:40|382.99|381.29|382.81|381.11|383.01|381.31|382.81|381.11|18
1730999270000|2024-11-07 17:07:50|382.78|381.08|382.89|381.19|382.89|381.19|382.74|381.04|15
1730999280000|2024-11-07 17:08:00|382.88|381.18|383.01|381.31|383.08|381.38|382.88|381.18|17
1730999290000|2024-11-07 17:08:10|383.03|381.33|383.24|381.54|383.24|381.54|383.02|381.32|15
1730999300000|2024-11-07 17:08:20|383.23|381.53|383.15|381.45|383.24|381.54|383.1|381.4|17
1730999310000|2024-11-07 17:08:30|383.17|381.47|383.16|381.46|383.2|381.5|383.16|381.46|10
1730999320000|2024-11-07 17:08:40|383.15|381.45|383.09|381.39|383.16|381.46|383.07|381.37|10
1730999330000|2024-11-07 17:08:50|383.1|381.4|382.98|381.28|383.19|381.49|382.96|381.26|14
1730999340000|2024-11-07 17:09:00|382.97|381.27|383.07|381.37|383.08|381.38|382.97|381.27|14
1730999350000|2024-11-07 17:09:10|383.1|381.4|383.22|381.52|383.28|381.58|383.1|381.4|16
1730999360000|2024-11-07 17:09:20|383.13|381.43|383.14|381.44|383.14|381.44|383.08|381.38|10
1730999370000|2024-11-07 17:09:30|383.15|381.45|383.08|381.38|383.15|381.45|383.08|381.38|9
1730999380000|2024-11-07 17:09:40|383.09|381.39|383.21|381.51|383.21|381.51|383.09|381.39|10
1730999390000|2024-11-07 17:09:50|383.24|381.54|383.16|381.46|383.24|381.54|383.14|381.44|14
1730999400000|2024-11-07 17:10:00|383.14|381.44|383.09|381.39|383.14|381.44|382.99|381.29|28
1730999410000|2024-11-07 17:10:10|383.05|381.35|383.18|381.48|383.2|381.5|383.05|381.35|19
1730999420000|2024-11-07 17:10:20|383.21|381.51|383.24|381.54|383.25|381.55|383.18|381.48|16
1730999430000|2024-11-07 17:10:30|383.22|381.52|383.24|381.54|383.24|381.54|383.22|381.52|8
1730999440000|2024-11-07 17:10:40|383.25|381.55|383.34|381.64|383.34|381.64|383.25|381.55|10
1730999450000|2024-11-07 17:10:50|383.35|381.65|383.41|381.71|383.43|381.73|383.35|381.65|13
1730999460000|2024-11-07 17:11:00|383.45|381.75|383.58|381.88|383.65|381.95|383.45|381.75|18
1730999470000|2024-11-07 17:11:10|383.61|381.91|383.69|381.99|383.71|382.01|383.58|381.88|18
1730999480000|2024-11-07 17:11:20|383.7|382|383.81|382.11|383.84|382.14|383.69|381.99|19
1730999490000|2024-11-07 17:11:30|383.8|382.1|383.79|382.09|383.85|382.15|383.78|382.08|12
1730999500000|2024-11-07 17:11:40|383.81|382.11|383.96|382.26|384|382.3|383.79|382.09|11
1730999510000|2024-11-07 17:11:50|383.94|382.24|384.1|382.4|384.12|382.42|383.91|382.21|22
1730999520000|2024-11-07 17:12:00|384.03|382.33|384.12|382.42|384.13|382.43|384.03|382.33|13
1730999530000|2024-11-07 17:12:10|384.13|382.43|384.05|382.35|384.13|382.43|384.03|382.33|17
1730999540000|2024-11-07 17:12:20|384.04|382.34|384.06|382.36|384.09|382.39|384.02|382.32|15
1730999550000|2024-11-07 17:12:30|384.07|382.37|384.1|382.4|384.1|382.4|384.06|382.36|12
1730999560000|2024-11-07 17:12:40|384.09|382.39|384.1|382.4|384.1|382.4|384.07|382.37|11
1730999630000|2024-11-07 17:13:50|384.11|382.41|384.19|382.49|384.19|382.49|384.11|382.41|9
1730999640000|2024-11-07 17:14:00|384.14|382.44|384.22|382.52|384.22|382.52|384.13|382.43|13
1730999650000|2024-11-07 17:14:10|384.21|382.51|384.14|382.44|384.23|382.53|384.14|382.44|10
1730999660000|2024-11-07 17:14:20|384.13|382.43|384.22|382.52|384.22|382.52|384.13|382.43|6
1730999670000|2024-11-07 17:14:30|384.23|382.53|384.42|382.72|384.43|382.73|384.23|382.53|20
1730999680000|2024-11-07 17:14:40|384.34|382.64|384.21|382.51|384.34|382.64|384.16|382.46|19
1730999690000|2024-11-07 17:14:50|384.22|382.52|384.24|382.54|384.24|382.54|384.15|382.45|15
1730999700000|2024-11-07 17:15:00|384.22|382.52|384.2|382.5|384.32|382.62|384.13|382.43|15
1730999710000|2024-11-07 17:15:10|384.19|382.49|384.23|382.53|384.27|382.57|384.19|382.49|10
1730999720000|2024-11-07 17:15:20|384.22|382.52|384.22|382.52|384.25|382.55|384.17|382.47|15
1730999730000|2024-11-07 17:15:30|384.24|382.54|384.17|382.47|384.24|382.54|384.12|382.42|22
1730999740000|2024-11-07 17:15:40|384.18|382.48|383.98|382.28|384.18|382.48|383.96|382.26|17
1730999750000|2024-11-07 17:15:50|384|382.3|384.1|382.4|384.1|382.4|383.99|382.29|15
1730999760000|2024-11-07 17:16:00|384.11|382.41|384.09|382.39|384.14|382.44|384.09|382.39|6
1730999770000|2024-11-07 17:16:10|384.19|382.49|384.19|382.49|384.4|382.7|384.19|382.49|20
1730999780000|2024-11-07 17:16:20|384.18|382.48|384.26|382.56|384.27|382.57|384.17|382.47|14
1730999790000|2024-11-07 17:16:30|384.25|382.55|384.26|382.56|384.36|382.66|384.25|382.55|18
1730999800000|2024-11-07 17:16:40|384.23|382.53|384.18|382.48|384.24|382.54|384.16|382.46|19
1730999810000|2024-11-07 17:16:50|384.19|382.49|384.19|382.49|384.24|382.54|384.11|382.41|15
1730999820000|2024-11-07 17:17:00|384.18|382.48|384.29|382.59|384.3|382.6|384.17|382.47|22
1730999830000|2024-11-07 17:17:10|384.3|382.6|384.37|382.67|384.39|382.69|384.29|382.59|16
1730999840000|2024-11-07 17:17:20|384.34|382.64|384.25|382.55|384.45|382.75|384.25|382.55|23
1730999850000|2024-11-07 17:17:30|384.24|382.54|384.29|382.59|384.3|382.6|384.24|382.54|4
1730999860000|2024-11-07 17:17:40|384.3|382.6|384.58|382.88|384.64|382.94|384.3|382.6|21
1730999870000|2024-11-07 17:17:50|384.56|382.86|384.51|382.81|384.56|382.86|384.51|382.81|4
1730999880000|2024-11-07 17:18:00|384.5|382.8|384.64|382.94|384.64|382.94|384.5|382.8|5
1730999890000|2024-11-07 17:18:10|384.87|383.17|384.84|383.14|385.02|383.32|384.81|383.11|27
1730999900000|2024-11-07 17:18:20|384.82|383.12|384.73|383.03|384.82|383.12|384.73|383.03|11
1730999910000|2024-11-07 17:18:30|384.72|383.02|384.74|383.04|384.75|383.05|384.72|383.02|3
1730999920000|2024-11-07 17:18:40|384.78|383.08|384.7|383|384.79|383.09|384.7|383|8
1730999930000|2024-11-07 17:18:50|384.71|383.01|384.61|382.91|384.71|383.01|384.6|382.9|8
1730999940000|2024-11-07 17:19:00|384.57|382.87|384.5|382.8|384.57|382.87|384.44|382.74|18
1730999950000|2024-11-07 17:19:10|384.49|382.79|384.39|382.69|384.49|382.79|384.39|382.69|8
1730999960000|2024-11-07 17:19:20|384.38|382.68|384.35|382.65|384.38|382.68|384.32|382.62|9
1730999970000|2024-11-07 17:19:30|384.34|382.64|384.28|382.58|384.34|382.64|384.28|382.58|3
1730999980000|2024-11-07 17:19:40|384.36|382.66|384.44|382.74|384.46|382.76|384.34|382.64|11
1730999990000|2024-11-07 17:19:50|384.41|382.71|384.37|382.67|384.41|382.71|384.37|382.67|4
1731000000000|2024-11-07 17:20:00|384.38|382.68|384|382.3|384.38|382.68|384|382.3|11
1731000010000|2024-11-07 17:20:10|383.99|382.29|383.82|382.12|383.99|382.29|383.81|382.11|18
1731000020000|2024-11-07 17:20:20|383.83|382.13|383.71|382.01|383.84|382.14|383.71|382.01|18
1731000030000|2024-11-07 17:20:30|383.72|382.02|383.71|382.01|383.84|382.14|383.71|382.01|26
1731000040000|2024-11-07 17:20:40|383.7|382|383.6|381.9|383.7|382|383.57|381.87|16
1731000050000|2024-11-07 17:20:50|383.56|381.86|383.51|381.81|383.59|381.89|383.51|381.81|20
1731000060000|2024-11-07 17:21:00|383.5|381.8|383.73|382.03|383.78|382.08|383.5|381.8|26
1731000070000|2024-11-07 17:21:10|383.72|382.02|383.52|381.82|383.72|382.02|383.52|381.82|14
1731000080000|2024-11-07 17:21:20|383.51|381.81|383.29|381.59|383.51|381.81|383.27|381.57|16
1731000090000|2024-11-07 17:21:30|383.24|381.54|383.67|381.97|383.67|381.97|383.24|381.54|23
1731000100000|2024-11-07 17:21:40|383.66|381.96|383.72|382.02|383.72|382.02|383.62|381.92|11
1731000110000|2024-11-07 17:21:50|383.73|382.03|384.02|382.32|384.11|382.41|383.72|382.02|25
1731000120000|2024-11-07 17:22:00|384.03|382.33|384.01|382.31|384.05|382.35|383.9|382.2|19
1731000130000|2024-11-07 17:22:10|384|382.3|383.93|382.23|384.01|382.31|383.91|382.21|13
1731000140000|2024-11-07 17:22:20|383.92|382.22|384.04|382.34|384.04|382.34|383.91|382.21|15
1731000150000|2024-11-07 17:22:30|384.05|382.35|384.31|382.61|384.31|382.61|384.02|382.32|16
1731000160000|2024-11-07 17:22:40|384.32|382.62|384.4|382.7|384.4|382.7|384.32|382.62|15
1731000170000|2024-11-07 17:22:50|384.35|382.65|384.34|382.64|384.4|382.7|384.33|382.63|8
1731000180000|2024-11-07 17:23:00|384.36|382.66|384.14|382.44|384.36|382.66|384.14|382.44|20
1731000190000|2024-11-07 17:23:10|384.15|382.45|384.18|382.48|384.21|382.51|384.09|382.39|18
1731000200000|2024-11-07 17:23:20|384.17|382.47|384.41|382.71|384.41|382.71|384.17|382.47|18
1731000210000|2024-11-07 17:23:30|384.44|382.74|384.48|382.78|384.49|382.79|384.44|382.74|9
1731000220000|2024-11-07 17:23:40|384.47|382.77|384.49|382.79|384.49|382.79|384.44|382.74|9
1731000230000|2024-11-07 17:23:50|384.48|382.78|384.49|382.79|384.49|382.79|384.48|382.78|2
1731000240000|2024-11-07 17:24:00|384.48|382.78|384.37|382.67|384.48|382.78|384.33|382.63|15
1731000250000|2024-11-07 17:24:10|384.38|382.68|384.25|382.55|384.43|382.73|384.25|382.55|17
1731000260000|2024-11-07 17:24:20|384.27|382.57|384.29|382.59|384.32|382.62|384.25|382.55|27
1731000270000|2024-11-07 17:24:30|384.28|382.58|384.36|382.66|384.36|382.66|384.26|382.56|12
1731000280000|2024-11-07 17:24:40|384.37|382.67|384.29|382.59|384.38|382.68|384.28|382.58|14
1731000290000|2024-11-07 17:24:50|384.28|382.58|384.47|382.77|384.48|382.78|384.26|382.56|23
1731000300000|2024-11-07 17:25:00|384.44|382.74|384.29|382.59|384.44|382.74|384.29|382.59|15
1731000310000|2024-11-07 17:25:10|384.31|382.61|384.23|382.53|384.32|382.62|384.21|382.51|14
1731000320000|2024-11-07 17:25:20|384.24|382.54|384.26|382.56|384.3|382.6|384.24|382.54|18
1731000330000|2024-11-07 17:25:30|384.25|382.55|384.26|382.56|384.26|382.56|384.16|382.46|17
1731000340000|2024-11-07 17:25:40|384.25|382.55|384.29|382.59|384.29|382.59|384.21|382.51|13
1731000350000|2024-11-07 17:25:50|384.28|382.58|384.3|382.6|384.36|382.66|384.28|382.58|15
1731000360000|2024-11-07 17:26:00|384.29|382.59|384.25|382.55|384.37|382.67|384.25|382.55|20
1731000370000|2024-11-07 17:26:10|384.22|382.52|384.3|382.6|384.38|382.68|384.22|382.52|23
1731000380000|2024-11-07 17:26:20|384.31|382.61|384.3|382.6|384.35|382.65|384.28|382.58|15
1731000390000|2024-11-07 17:26:30|384.31|382.61|384.47|382.77|384.49|382.79|384.31|382.61|27
1731000400000|2024-11-07 17:26:40|384.48|382.78|384.44|382.74|384.49|382.79|384.44|382.74|8
1731000410000|2024-11-07 17:26:50|384.43|382.73|384.49|382.79|384.49|382.79|384.43|382.73|5
1731000420000|2024-11-07 17:27:00|384.48|382.78|384.43|382.73|384.48|382.78|384.43|382.73|5
1731000430000|2024-11-07 17:27:10|384.44|382.74|384.34|382.64|384.44|382.74|384.34|382.64|14
1731000440000|2024-11-07 17:27:20|384.35|382.65|384.42|382.72|384.51|382.81|384.34|382.64|18
1731000450000|2024-11-07 17:27:30|384.43|382.73|384.39|382.69|384.45|382.75|384.39|382.69|13
1731000460000|2024-11-07 17:27:40|384.41|382.71|384.45|382.75|384.46|382.76|384.41|382.71|13
1731000470000|2024-11-07 17:27:50|384.43|382.73|384.58|382.88|384.66|382.96|384.43|382.73|16
1731000480000|2024-11-07 17:28:00|384.57|382.87|384.56|382.86|384.64|382.94|384.54|382.84|17
1731000490000|2024-11-07 17:28:10|384.58|382.88|384.53|382.83|384.59|382.89|384.52|382.82|10
1731000500000|2024-11-07 17:28:20|384.56|382.86|384.57|382.87|384.64|382.94|384.53|382.83|17
1731000510000|2024-11-07 17:28:30|384.59|382.89|384.52|382.82|384.62|382.92|384.52|382.82|21
1731000520000|2024-11-07 17:28:40|384.53|382.83|384.53|382.83|384.54|382.84|384.37|382.67|18
1731000530000|2024-11-07 17:28:50|384.5|382.8|384.61|382.91|384.61|382.91|384.5|382.8|20
1731000540000|2024-11-07 17:29:00|384.6|382.9|384.59|382.89|384.61|382.91|384.54|382.84|17
1731000550000|2024-11-07 17:29:10|384.58|382.88|384.57|382.87|384.59|382.89|384.53|382.83|13
1731000560000|2024-11-07 17:29:20|384.58|382.88|384.48|382.78|384.58|382.88|384.48|382.78|20
1731000570000|2024-11-07 17:29:30|384.49|382.79|384.48|382.78|384.49|382.79|384.39|382.69|14
1731000580000|2024-11-07 17:29:40|384.46|382.76|384.42|382.72|384.47|382.77|384.42|382.72|12
1731000590000|2024-11-07 17:29:50|384.43|382.73|384.52|382.82|384.56|382.86|384.43|382.73|17
1731000600000|2024-11-07 17:30:00|384.53|382.83|384.54|382.84|384.62|382.92|384.52|382.82|18
1731000610000|2024-11-07 17:30:10|384.53|382.83|384.22|382.52|384.53|382.83|384.22|382.52|23
1731000620000|2024-11-07 17:30:20|384.21|382.51|384.18|382.48|384.21|382.51|384.06|382.36|18
1731000630000|2024-11-07 17:30:30|384.17|382.47|384.46|382.76|384.56|382.86|384.17|382.47|18
1731000640000|2024-11-07 17:30:40|384.5|382.8|384.53|382.83|384.55|382.85|384.5|382.8|14
1731000650000|2024-11-07 17:30:50|384.52|382.82|384.43|382.73|384.52|382.82|384.43|382.73|10
1731000660000|2024-11-07 17:31:00|384.42|382.72|384.4|382.7|384.42|382.72|384.37|382.67|22
1731000670000|2024-11-07 17:31:10|384.41|382.71|384.37|382.67|384.49|382.79|384.31|382.61|19
1731000680000|2024-11-07 17:31:20|384.35|382.65|384.35|382.65|384.36|382.66|384.27|382.57|22
1731000690000|2024-11-07 17:31:30|384.34|382.64|384.11|382.41|384.37|382.67|384.11|382.41|19
1731000700000|2024-11-07 17:31:40|384.09|382.39|384.1|382.4|384.1|382.4|383.88|382.18|23
1731000710000|2024-11-07 17:31:50|384.14|382.44|384.29|382.59|384.38|382.68|384.14|382.44|20
1731000720000|2024-11-07 17:32:00|384.27|382.57|384.32|382.62|384.32|382.62|384.22|382.52|20
1731000730000|2024-11-07 17:32:10|384.31|382.61|384.31|382.61|384.35|382.65|384.26|382.56|18
1731000740000|2024-11-07 17:32:20|384.3|382.6|384.21|382.51|384.32|382.62|384.2|382.5|14
1731000750000|2024-11-07 17:32:30|384.22|382.52|384.25|382.55|384.27|382.57|384.22|382.52|6
1731000760000|2024-11-07 17:32:40|384.23|382.53|384.31|382.61|384.33|382.63|384.23|382.53|11
1731000770000|2024-11-07 17:32:50|384.3|382.6|384.25|382.55|384.3|382.6|384.25|382.55|4
1731000780000|2024-11-07 17:33:00|384.28|382.58|384.47|382.77|384.5|382.8|384.25|382.55|17
1731000790000|2024-11-07 17:33:10|384.45|382.75|384.45|382.75|384.45|382.75|384.42|382.72|10
1731000800000|2024-11-07 17:33:20|384.44|382.74|384.54|382.84|384.58|382.88|384.43|382.73|17
1731000810000|2024-11-07 17:33:30|384.55|382.85|384.55|382.85|384.57|382.87|384.54|382.84|10
1731000820000|2024-11-07 17:33:40|384.54|382.84|384.53|382.83|384.55|382.85|384.51|382.81|13
1731000830000|2024-11-07 17:33:50|384.54|382.84|384.04|382.34|384.54|382.84|384|382.3|14
1731000840000|2024-11-07 17:34:00|384.15|382.45|384.31|382.61|384.37|382.67|384.15|382.45|18
1731000850000|2024-11-07 17:34:10|384.28|382.58|384.5|382.8|384.5|382.8|384.26|382.56|17
1731000860000|2024-11-07 17:34:20|384.49|382.79|384.66|382.96|384.67|382.97|384.49|382.79|17
1731000870000|2024-11-07 17:34:30|384.63|382.93|384.59|382.89|384.66|382.96|384.48|382.78|22
1731000880000|2024-11-07 17:34:40|384.62|382.92|384.41|382.71|384.62|382.92|384.41|382.71|17
1731000890000|2024-11-07 17:34:50|384.39|382.69|384.24|382.54|384.39|382.69|384.22|382.52|16
1731000900000|2024-11-07 17:35:00|384.23|382.53|384.07|382.37|384.23|382.53|384.05|382.35|11
1731000910000|2024-11-07 17:35:10|384.08|382.38|384.25|382.55|384.25|382.55|384.06|382.36|12
1731000930000|2024-11-07 17:35:30|384.24|382.54|384.05|382.35|384.25|382.55|384.05|382.35|16
1731000940000|2024-11-07 17:35:40|384.04|382.34|384.16|382.46|384.16|382.46|384.02|382.32|13
1731000950000|2024-11-07 17:35:50|384.17|382.47|384.12|382.42|384.17|382.47|384.06|382.36|9
1731000960000|2024-11-07 17:36:00|384.13|382.43|384.25|382.55|384.25|382.55|384.08|382.38|12
1731000970000|2024-11-07 17:36:10|384.26|382.56|384.26|382.56|384.26|382.56|384.26|382.56|1
1731000980000|2024-11-07 17:36:20|384.27|382.57|384.28|382.58|384.28|382.58|384.27|382.57|2
1731000990000|2024-11-07 17:36:30|384.29|382.59|384.59|382.89|384.59|382.89|384.29|382.59|10
1731001000000|2024-11-07 17:36:40|384.58|382.88|384.59|382.89|384.59|382.89|384.58|382.88|2
1731001010000|2024-11-07 17:36:50|384.58|382.88|384.59|382.89|384.59|382.89|384.58|382.88|4
1731001020000|2024-11-07 17:37:00|384.58|382.88|384.54|382.84|384.59|382.89|384.54|382.84|11
1731001030000|2024-11-07 17:37:10|384.53|382.83|384.35|382.65|384.53|382.83|384.33|382.63|12
1731001040000|2024-11-07 17:37:20|384.34|382.64|384.26|382.56|384.36|382.66|384.26|382.56|16
1731001050000|2024-11-07 17:37:30|384.25|382.55|384.17|382.47|384.31|382.61|384.13|382.43|18
1731001060000|2024-11-07 17:37:40|384.19|382.49|384.2|382.5|384.22|382.52|384.18|382.48|10
1731001070000|2024-11-07 17:37:50|384.21|382.51|384.25|382.55|384.25|382.55|384.19|382.49|8
1731001080000|2024-11-07 17:38:00|384.27|382.57|384.12|382.42|384.27|382.57|384.12|382.42|12
1731001090000|2024-11-07 17:38:10|384.13|382.43|383.88|382.18|384.13|382.43|383.88|382.18|19
1731001100000|2024-11-07 17:38:20|383.89|382.19|383.86|382.16|383.96|382.26|383.86|382.16|20
1731001110000|2024-11-07 17:38:30|383.87|382.17|383.97|382.27|383.97|382.27|383.87|382.17|16
1731001120000|2024-11-07 17:38:40|383.96|382.26|383.74|382.04|383.96|382.26|383.74|382.04|19
1731001130000|2024-11-07 17:38:50|383.71|382.01|383.75|382.05|383.77|382.07|383.69|381.99|15
1731001140000|2024-11-07 17:39:00|383.76|382.06|383.61|381.91|383.77|382.07|383.61|381.91|26
1731001150000|2024-11-07 17:39:10|383.63|381.93|383.49|381.79|383.65|381.95|383.49|381.79|18
1731001160000|2024-11-07 17:39:20|383.53|381.83|383.49|381.79|383.55|381.85|383.48|381.78|16
1731001170000|2024-11-07 17:39:30|383.54|381.84|383.32|381.62|383.54|381.84|383.32|381.62|17
1731001180000|2024-11-07 17:39:40|383.33|381.63|383.36|381.66|383.36|381.66|383.33|381.63|2
1731001190000|2024-11-07 17:39:50|383.35|381.65|383.26|381.56|383.36|381.66|383.26|381.56|9
1731001200000|2024-11-07 17:40:00|383.28|381.58|383.18|381.48|383.29|381.59|383.17|381.47|23
1731001210000|2024-11-07 17:40:10|383.19|381.49|383.02|381.32|383.19|381.49|383|381.3|25
1731001220000|2024-11-07 17:40:20|383.01|381.31|382.92|381.22|383.04|381.34|382.92|381.22|26
1731001230000|2024-11-07 17:40:30|382.88|381.18|382.84|381.14|382.88|381.18|382.84|381.14|18
1731001240000|2024-11-07 17:40:40|382.83|381.13|383.18|381.48|383.18|381.48|382.8|381.1|21
1731001250000|2024-11-07 17:40:50|383.19|381.49|383.16|381.46|383.29|381.59|383.16|381.46|12
1731001260000|2024-11-07 17:41:00|383.17|381.47|383.37|381.67|383.37|381.67|383.17|381.47|17
1731001270000|2024-11-07 17:41:10|383.38|381.68|383.58|381.88|383.58|381.88|383.38|381.68|13
1731001280000|2024-11-07 17:41:20|383.57|381.87|383.56|381.86|383.58|381.88|383.53|381.83|19
1731001290000|2024-11-07 17:41:30|383.57|381.87|383.59|381.89|383.6|381.9|383.57|381.87|5
1731001300000|2024-11-07 17:41:40|383.6|381.9|383.66|381.96|383.67|381.97|383.6|381.9|8
1731001310000|2024-11-07 17:41:50|383.6|381.9|383.59|381.89|383.61|381.91|383.59|381.89|10
1731001320000|2024-11-07 17:42:00|383.6|381.9|383.8|382.1|383.88|382.18|383.6|381.9|22
1731001330000|2024-11-07 17:42:10|383.81|382.11|383.8|382.1|383.82|382.12|383.78|382.08|17
1731001340000|2024-11-07 17:42:20|383.79|382.09|383.85|382.15|383.89|382.19|383.76|382.06|15
1731001350000|2024-11-07 17:42:30|383.91|382.21|384.07|382.37|384.08|382.38|383.91|382.21|25
1731001360000|2024-11-07 17:42:40|384.08|382.38|384.08|382.38|384.08|382.38|384.03|382.33|12
1731001370000|2024-11-07 17:42:50|384.1|382.4|384.1|382.4|384.28|382.58|384.04|382.34|23
1731001380000|2024-11-07 17:43:00|384.07|382.37|384.04|382.34|384.1|382.4|384.04|382.34|15
1731001390000|2024-11-07 17:43:10|384.02|382.32|384.03|382.33|384.06|382.36|384.02|382.32|11
1731001400000|2024-11-07 17:43:20|384.04|382.34|384.14|382.44|384.14|382.44|384.04|382.34|9
1731001410000|2024-11-07 17:43:30|384.15|382.45|384.2|382.5|384.23|382.53|384.15|382.45|12
1731001420000|2024-11-07 17:43:40|384.17|382.47|384.18|382.48|384.18|382.48|384.14|382.44|8
1731001430000|2024-11-07 17:43:50|384.19|382.49|384.21|382.51|384.21|382.51|384.18|382.48|12
1731001440000|2024-11-07 17:44:00|384.2|382.5|384.37|382.67|384.39|382.69|384.19|382.49|17
1731001450000|2024-11-07 17:44:10|384.35|382.65|384.42|382.72|384.44|382.74|384.35|382.65|17
1731001460000|2024-11-07 17:44:20|384.41|382.71|384.37|382.67|384.42|382.72|384.36|382.66|14
1731001470000|2024-11-07 17:44:30|384.34|382.64|384.34|382.64|384.35|382.65|384.31|382.61|18
1731001480000|2024-11-07 17:44:40|384.33|382.63|384.33|382.63|384.37|382.67|384.3|382.6|13
1731001490000|2024-11-07 17:44:50|384.31|382.61|384.32|382.62|384.34|382.64|384.31|382.61|14
1731001500000|2024-11-07 17:45:00|384.31|382.61|384.34|382.64|384.35|382.65|384.31|382.61|6
1731001510000|2024-11-07 17:45:10|384.31|382.61|384.28|382.58|384.31|382.61|384.24|382.54|9
1731001520000|2024-11-07 17:45:20|384.25|382.55|384.16|382.46|384.27|382.57|384.1|382.4|19
1731001530000|2024-11-07 17:45:30|384.15|382.45|384.25|382.55|384.26|382.56|384.08|382.38|16
1731001540000|2024-11-07 17:45:40|384.2|382.5|384.18|382.48|384.22|382.52|384.15|382.45|20
1731001550000|2024-11-07 17:45:50|384.17|382.47|384.09|382.39|384.21|382.51|384|382.3|22
1731001560000|2024-11-07 17:46:00|384.12|382.42|384.12|382.42|384.14|382.44|384.1|382.4|14
1731001570000|2024-11-07 17:46:10|384.11|382.41|384.08|382.38|384.12|382.42|384.08|382.38|13
1731001580000|2024-11-07 17:46:20|384.09|382.39|384.16|382.46|384.18|382.48|384.09|382.39|12
1731001590000|2024-11-07 17:46:30|384.15|382.45|384.33|382.63|384.34|382.64|384.14|382.44|14
1731001600000|2024-11-07 17:46:40|384.3|382.6|384.36|382.66|384.43|382.73|384.3|382.6|8
1731001610000|2024-11-07 17:46:50|384.35|382.65|384.41|382.71|384.41|382.71|384.33|382.63|11
1731001620000|2024-11-07 17:47:00|384.39|382.69|384.36|382.66|384.39|382.69|384.33|382.63|12
1731001630000|2024-11-07 17:47:10|384.37|382.67|384.34|382.64|384.37|382.67|384.31|382.61|14
1731001640000|2024-11-07 17:47:20|384.35|382.65|384.42|382.72|384.42|382.72|384.35|382.65|4
1731001660000|2024-11-07 17:47:40|384.45|382.75|384.5|382.8|384.5|382.8|384.45|382.75|3
1731001670000|2024-11-07 17:47:50|384.49|382.79|384.5|382.8|384.5|382.8|384.48|382.78|3
1731001710000|2024-11-07 17:48:30|384.63|382.93|384.71|383.01|384.79|383.09|384.63|382.93|13
1731001720000|2024-11-07 17:48:40|384.72|383.02|384.79|383.09|384.79|383.09|384.71|383.01|6
1731001730000|2024-11-07 17:48:50|384.83|383.13|384.82|383.12|384.86|383.16|384.82|383.12|12
1731001740000|2024-11-07 17:49:00|384.81|383.11|384.81|383.11|384.84|383.14|384.81|383.11|5
1731001750000|2024-11-07 17:49:10|384.8|383.1|384.82|383.12|384.84|383.14|384.79|383.09|7
1731001760000|2024-11-07 17:49:20|384.81|383.11|384.79|383.09|384.81|383.11|384.79|383.09|3
1731001770000|2024-11-07 17:49:30|384.76|383.06|384.8|383.1|384.84|383.14|384.76|383.06|7
1731001780000|2024-11-07 17:49:40|384.78|383.08|384.68|382.98|384.78|383.08|384.67|382.97|12
1731001790000|2024-11-07 17:49:50|384.71|383.01|384.65|382.95|384.72|383.02|384.65|382.95|5
1731001800000|2024-11-07 17:50:00|384.69|382.99|384.64|382.94|384.69|382.99|384.64|382.94|10
1731001810000|2024-11-07 17:50:10|384.63|382.93|384.44|382.74|384.63|382.93|384.39|382.69|12
1731001820000|2024-11-07 17:50:20|384.41|382.71|384.16|382.46|384.54|382.84|384.16|382.46|19
1731001830000|2024-11-07 17:50:30|384.15|382.45|384.18|382.48|384.19|382.49|384.09|382.39|12
1731001840000|2024-11-07 17:50:40|384.16|382.46|384.15|382.45|384.18|382.48|384.15|382.45|9
1731001850000|2024-11-07 17:50:50|384.12|382.42|384.04|382.34|384.12|382.42|384.04|382.34|9
1731001860000|2024-11-07 17:51:00|384.07|382.37|384.03|382.33|384.11|382.41|384.02|382.32|15
1731001870000|2024-11-07 17:51:10|384.02|382.32|384.07|382.37|384.07|382.37|384.02|382.32|4
1731001880000|2024-11-07 17:51:20|384.06|382.36|384.01|382.31|384.07|382.37|384.01|382.31|8
1731001890000|2024-11-07 17:51:30|384.04|382.34|384.04|382.34|384.04|382.34|384.01|382.31|8
1731001900000|2024-11-07 17:51:40|383.98|382.28|383.98|382.28|384.01|382.31|383.98|382.28|5
1731001910000|2024-11-07 17:51:50|383.88|382.18|383.9|382.2|383.9|382.2|383.83|382.13|14
1731001920000|2024-11-07 17:52:00|383.91|382.21|384.04|382.34|384.04|382.34|383.85|382.15|15
1731001930000|2024-11-07 17:52:10|384.05|382.35|384.07|382.37|384.16|382.46|384.05|382.35|13
1731001940000|2024-11-07 17:52:20|384.06|382.36|384.2|382.5|384.21|382.51|384.04|382.34|13
1731001950000|2024-11-07 17:52:30|384.19|382.49|384.28|382.58|384.28|382.58|384.18|382.48|14
1731001960000|2024-11-07 17:52:40|384.29|382.59|384.37|382.67|384.39|382.69|384.29|382.59|19
1731001970000|2024-11-07 17:52:50|384.36|382.66|384.32|382.62|384.37|382.67|384.24|382.54|16
1731001980000|2024-11-07 17:53:00|384.29|382.59|384.26|382.56|384.29|382.59|384.25|382.55|6
1731001990000|2024-11-07 17:53:10|384.23|382.53|384.15|382.45|384.23|382.53|384.15|382.45|4
1731002000000|2024-11-07 17:53:20|384.2|382.5|384.19|382.49|384.22|382.52|384.19|382.49|4
1731002010000|2024-11-07 17:53:30|384.2|382.5|384.27|382.57|384.28|382.58|384.2|382.5|3
1731002020000|2024-11-07 17:53:40|384.28|382.58|384.23|382.53|384.36|382.66|384.23|382.53|17
1731002030000|2024-11-07 17:53:50|384.24|382.54|384.25|382.55|384.34|382.64|384.24|382.54|15
1731002040000|2024-11-07 17:54:00|384.2|382.5|384.19|382.49|384.21|382.51|384.09|382.39|14
1731002050000|2024-11-07 17:54:10|384.25|382.55|384.15|382.45|384.25|382.55|384.15|382.45|16
1731002060000|2024-11-07 17:54:20|384.14|382.44|384.11|382.41|384.15|382.45|384.1|382.4|6
1731002070000|2024-11-07 17:54:30|384.1|382.4|384.12|382.42|384.12|382.42|384.09|382.39|8
1731002080000|2024-11-07 17:54:40|384.11|382.41|384.23|382.53|384.23|382.53|384.09|382.39|13
1731002090000|2024-11-07 17:54:50|384.22|382.52|384.23|382.53|384.23|382.53|384.2|382.5|10
1731002100000|2024-11-07 17:55:00|384.24|382.54|384.34|382.64|384.35|382.65|384.23|382.53|8
1731002110000|2024-11-07 17:55:10|384.33|382.63|384.3|382.6|384.33|382.63|384.26|382.56|10
1731002120000|2024-11-07 17:55:20|384.31|382.61|384.25|382.55|384.4|382.7|384.25|382.55|19
1731002130000|2024-11-07 17:55:30|384.26|382.56|384.21|382.51|384.26|382.56|384.2|382.5|13
1731002140000|2024-11-07 17:55:40|384.2|382.5|384.39|382.69|384.39|382.69|384.19|382.49|13
1731002150000|2024-11-07 17:55:50|384.41|382.71|384.31|382.61|384.41|382.71|384.3|382.6|24
1731002160000|2024-11-07 17:56:00|384.28|382.58|383.96|382.26|384.28|382.58|383.94|382.24|20
1731002170000|2024-11-07 17:56:10|383.95|382.25|384.13|382.43|384.16|382.46|383.95|382.25|17
1731002180000|2024-11-07 17:56:20|384.15|382.45|384.12|382.42|384.15|382.45|384.09|382.39|15
1731002190000|2024-11-07 17:56:30|384.11|382.41|384.13|382.43|384.15|382.45|384.06|382.36|15
1731002200000|2024-11-07 17:56:40|384.15|382.45|384.21|382.51|384.21|382.51|384.15|382.45|5
1731002210000|2024-11-07 17:56:50|384.23|382.53|384.26|382.56|384.33|382.63|384.21|382.51|25
1731002220000|2024-11-07 17:57:00|384.25|382.55|384.29|382.59|384.32|382.62|384.25|382.55|15
1731002230000|2024-11-07 17:57:10|384.32|382.62|384.5|382.8|384.56|382.86|384.31|382.61|26
1731002240000|2024-11-07 17:57:20|384.51|382.81|384.21|382.51|384.51|382.81|384.21|382.51|18
1731002250000|2024-11-07 17:57:30|384.2|382.5|384.2|382.5|384.21|382.51|384.18|382.48|12
1731002260000|2024-11-07 17:57:40|384.22|382.52|384.29|382.59|384.29|382.59|384.2|382.5|13
1731002270000|2024-11-07 17:57:50|384.27|382.57|384.23|382.53|384.27|382.57|384.1|382.4|19
1731002280000|2024-11-07 17:58:00|384.22|382.52|384.18|382.48|384.24|382.54|384.17|382.47|12
1731002290000|2024-11-07 17:58:10|384.14|382.44|383.84|382.14|384.16|382.46|383.84|382.14|23
1731002300000|2024-11-07 17:58:20|383.83|382.13|384.13|382.43|384.13|382.43|383.81|382.11|19
1731002310000|2024-11-07 17:58:30|384.12|382.42|384.09|382.39|384.12|382.42|384.07|382.37|10
1731002320000|2024-11-07 17:58:40|384.08|382.38|384.15|382.45|384.19|382.49|384.04|382.34|14
1731002330000|2024-11-07 17:58:50|384.14|382.44|384.11|382.41|384.14|382.44|384.11|382.41|7
1731002340000|2024-11-07 17:59:00|384.1|382.4|384.15|382.45|384.18|382.48|384.1|382.4|16
1731002350000|2024-11-07 17:59:10|384.18|382.48|384.18|382.48|384.18|382.48|384.18|382.48|1
1731002360000|2024-11-07 17:59:20|384.19|382.49|384.15|382.45|384.19|382.49|384.14|382.44|8
1731002370000|2024-11-07 17:59:30|384.17|382.47|384.11|382.41|384.17|382.47|384.11|382.41|5
1731002380000|2024-11-07 17:59:40|384.08|382.38|383.71|382.01|384.08|382.38|383.7|382|15
1731002390000|2024-11-07 17:59:50|383.7|382|383.95|382.25|383.97|382.27|383.7|382|19
1731002400000|2024-11-07 18:00:00|383.99|382.29|383.81|382.11|383.99|382.29|383.81|382.11|16
1731002410000|2024-11-07 18:00:10|383.8|382.1|383.84|382.14|383.88|382.18|383.75|382.05|22
1731002420000|2024-11-07 18:00:20|383.85|382.15|384.1|382.4|384.15|382.45|383.85|382.15|17
1731002430000|2024-11-07 18:00:30|384.12|382.42|384.5|382.8|384.54|382.84|384.12|382.42|20
1731002440000|2024-11-07 18:00:40|384.51|382.81|384.29|382.59|384.51|382.81|384.25|382.55|21
1731002450000|2024-11-07 18:00:50|384.28|382.58|384.33|382.63|384.42|382.72|384.28|382.58|21
1731002460000|2024-11-07 18:01:00|384.28|382.58|384.22|382.52|384.3|382.6|384.22|382.52|15
1731002470000|2024-11-07 18:01:10|384.21|382.51|384.11|382.41|384.21|382.51|384.05|382.35|22
1731002480000|2024-11-07 18:01:20|384.1|382.4|384.08|382.38|384.11|382.41|384.07|382.37|13
1731002490000|2024-11-07 18:01:30|384.1|382.4|384.07|382.37|384.11|382.41|384.06|382.36|12
1731002500000|2024-11-07 18:01:40|384.08|382.38|384.33|382.63|384.33|382.63|384.08|382.38|13
1731002510000|2024-11-07 18:01:50|384.34|382.64|384.41|382.71|384.41|382.71|384.33|382.63|9
1731002520000|2024-11-07 18:02:00|384.39|382.69|384.26|382.56|384.39|382.69|384.21|382.51|13
1731002530000|2024-11-07 18:02:10|384.28|382.58|384.25|382.55|384.28|382.58|384.21|382.51|13
1731002540000|2024-11-07 18:02:20|384.23|382.53|384.07|382.37|384.24|382.54|384.07|382.37|15
1731002550000|2024-11-07 18:02:30|384.06|382.36|383.86|382.16|384.06|382.36|383.79|382.09|19
1731002560000|2024-11-07 18:02:40|383.98|382.28|384.01|382.31|384.08|382.38|383.95|382.25|15
1731002570000|2024-11-07 18:02:50|384|382.3|384.04|382.34|384.05|382.35|384|382.3|17
1731002580000|2024-11-07 18:03:00|384.1|382.4|384.21|382.51|384.31|382.61|384.09|382.39|25
1731002590000|2024-11-07 18:03:10|384.22|382.52|384.16|382.46|384.25|382.55|384.16|382.46|12
1731002600000|2024-11-07 18:03:20|384.17|382.47|383.96|382.26|384.17|382.47|383.96|382.26|12
1731002610000|2024-11-07 18:03:30|383.95|382.25|383.95|382.25|383.99|382.29|383.93|382.23|12
1731002620000|2024-11-07 18:03:40|383.94|382.24|383.82|382.12|383.95|382.25|383.82|382.12|16
1731002630000|2024-11-07 18:03:50|383.8|382.1|383.66|381.96|383.8|382.1|383.63|381.93|18
1731002640000|2024-11-07 18:04:00|383.63|381.93|383.56|381.86|383.66|381.96|383.56|381.86|13
1731002650000|2024-11-07 18:04:10|383.54|381.84|383.31|381.61|383.57|381.87|383.31|381.61|26
1731002660000|2024-11-07 18:04:20|383.3|381.6|383.24|381.54|383.3|381.6|383.21|381.51|15
1731002670000|2024-11-07 18:04:30|383.27|381.57|383.24|381.54|383.29|381.59|383.21|381.51|15
1731002680000|2024-11-07 18:04:40|383.23|381.53|383.22|381.52|383.23|381.53|383.18|381.48|8
1731002690000|2024-11-07 18:04:50|383.21|381.51|383.34|381.64|383.37|381.67|383.2|381.5|13
1731002700000|2024-11-07 18:05:00|383.33|381.63|383.38|381.68|383.44|381.74|383.32|381.62|18
1731002710000|2024-11-07 18:05:10|383.37|381.67|383.12|381.42|383.37|381.67|383.11|381.41|18
1731002720000|2024-11-07 18:05:20|383.11|381.41|383.07|381.37|383.13|381.43|383.03|381.33|22
1731002730000|2024-11-07 18:05:30|383.08|381.38|383.04|381.34|383.21|381.51|383.03|381.33|19
1731002740000|2024-11-07 18:05:40|383.06|381.36|382.95|381.25|383.06|381.36|382.95|381.25|8
1731002750000|2024-11-07 18:05:50|382.92|381.22|382.93|381.23|382.93|381.23|382.85|381.15|12
1731002760000|2024-11-07 18:06:00|382.99|381.29|383.14|381.44|383.15|381.45|382.98|381.28|11
1731002770000|2024-11-07 18:06:10|383.13|381.43|382.88|381.18|383.13|381.43|382.85|381.15|19
1731002780000|2024-11-07 18:06:20|382.86|381.16|382.84|381.14|382.89|381.19|382.81|381.11|19
1731002790000|2024-11-07 18:06:30|382.85|381.15|382.66|380.96|382.86|381.16|382.66|380.96|12
1731002800000|2024-11-07 18:06:40|382.65|380.95|382.65|380.95|382.69|380.99|382.65|380.95|19
1731002810000|2024-11-07 18:06:50|382.8|381.1|382.78|381.08|382.83|381.13|382.78|381.08|8
1731002820000|2024-11-07 18:07:00|382.77|381.07|382.41|380.71|382.77|381.07|382.38|380.68|22
1731002830000|2024-11-07 18:07:10|382.4|380.7|382.09|380.39|382.41|380.71|382.08|380.38|19
1731002840000|2024-11-07 18:07:20|382.11|380.41|382.05|380.35|382.13|380.43|382.05|380.35|14
1731002850000|2024-11-07 18:07:30|382.04|380.34|381.98|380.28|382.04|380.34|381.9|380.2|16
1731002860000|2024-11-07 18:07:40|381.97|380.27|382.08|380.38|382.08|380.38|381.95|380.25|15
1731002870000|2024-11-07 18:07:50|382.05|380.35|381.94|380.24|382.28|380.58|381.94|380.24|21
1731002880000|2024-11-07 18:08:00|381.95|380.25|381.94|380.24|382.1|380.4|381.94|380.24|18
1731002890000|2024-11-07 18:08:10|381.95|380.25|381.91|380.21|382.03|380.33|381.91|380.21|20
1731002900000|2024-11-07 18:08:20|381.9|380.2|381.92|380.22|382.03|380.33|381.88|380.18|23
1731002910000|2024-11-07 18:08:30|381.91|380.21|381.95|380.25|381.98|380.28|381.9|380.2|11
1731002920000|2024-11-07 18:08:40|381.97|380.27|382.15|380.45|382.18|380.48|381.97|380.27|20
1731002930000|2024-11-07 18:08:50|382.14|380.44|382.15|380.45|382.21|380.51|382.13|380.43|15
1731002940000|2024-11-07 18:09:00|382.14|380.44|382.23|380.53|382.23|380.53|382.13|380.43|20
1731002950000|2024-11-07 18:09:10|382.27|380.57|382.41|380.71|382.46|380.76|382.27|380.57|20
1731002960000|2024-11-07 18:09:20|382.4|380.7|382.39|380.69|382.48|380.78|382.39|380.69|15
1731002970000|2024-11-07 18:09:30|382.36|380.66|382.37|380.67|382.4|380.7|382.34|380.64|14
1731002980000|2024-11-07 18:09:40|382.36|380.66|382.34|380.64|382.39|380.69|382.33|380.63|9
1731002990000|2024-11-07 18:09:50|382.33|380.63|382.34|380.64|382.34|380.64|382.3|380.6|8
1731003000000|2024-11-07 18:10:00|382.42|380.72|382.34|380.64|382.48|380.78|382.34|380.64|17
1731003010000|2024-11-07 18:10:10|382.33|380.63|382.36|380.66|382.42|380.72|382.31|380.61|14
1731003020000|2024-11-07 18:10:20|382.35|380.65|382.33|380.63|382.4|380.7|382.31|380.61|21
1731003030000|2024-11-07 18:10:30|382.32|380.62|382.33|380.63|382.39|380.69|382.32|380.62|12
1731003040000|2024-11-07 18:10:40|382.32|380.62|382.3|380.6|382.37|380.67|382.28|380.58|17
1731003050000|2024-11-07 18:10:50|382.29|380.59|382.06|380.36|382.29|380.59|381.96|380.26|17
1731003060000|2024-11-07 18:11:00|382.07|380.37|382.19|380.49|382.19|380.49|382.07|380.37|11
1731003070000|2024-11-07 18:11:10|382.18|380.48|381.79|380.09|382.18|380.48|381.78|380.08|22
1731003080000|2024-11-07 18:11:20|381.8|380.1|381.89|380.19|381.92|380.22|381.77|380.07|23
1731003090000|2024-11-07 18:11:30|381.88|380.18|381.77|380.07|381.88|380.18|381.73|380.03|24
1731003100000|2024-11-07 18:11:40|381.81|380.11|381.93|380.23|381.94|380.24|381.8|380.1|14
1731003110000|2024-11-07 18:11:50|381.95|380.25|381.95|380.25|382|380.3|381.91|380.21|17
1731003120000|2024-11-07 18:12:00|382|380.3|381.94|380.24|382.01|380.31|381.94|380.24|5
1731003130000|2024-11-07 18:12:10|381.93|380.23|381.91|380.21|381.93|380.23|381.89|380.19|6
1731003140000|2024-11-07 18:12:20|381.93|380.23|381.98|380.28|382|380.3|381.93|380.23|12
1731003150000|2024-11-07 18:12:30|381.95|380.25|381.98|380.28|381.98|380.28|381.95|380.25|3
1731003160000|2024-11-07 18:12:40|381.99|380.29|382.01|380.31|382.01|380.31|381.99|380.29|6
1731003180000|2024-11-07 18:13:00|381.99|380.29|381.83|380.13|381.99|380.29|381.83|380.13|12
1731003190000|2024-11-07 18:13:10|381.8|380.1|381.89|380.19|381.91|380.21|381.79|380.09|22
1731003200000|2024-11-07 18:13:20|381.88|380.18|381.96|380.26|382.01|380.31|381.88|380.18|15
1731003210000|2024-11-07 18:13:30|381.98|380.28|381.92|380.22|381.99|380.29|381.9|380.2|16
1731003220000|2024-11-07 18:13:40|381.9|380.2|381.93|380.23|381.96|380.26|381.88|380.18|9
1731003230000|2024-11-07 18:13:50|381.91|380.21|381.93|380.23|381.93|380.23|381.87|380.17|9
1731003240000|2024-11-07 18:14:00|381.95|380.25|381.99|380.29|381.99|380.29|381.94|380.24|5
1731003250000|2024-11-07 18:14:10|381.98|380.28|381.93|380.23|382.01|380.31|381.91|380.21|12
1731003260000|2024-11-07 18:14:20|381.94|380.24|382|380.3|382|380.3|381.91|380.21|9
1731003270000|2024-11-07 18:14:30|382.01|380.31|382.02|380.32|382.02|380.32|382.01|380.31|2
1731003280000|2024-11-07 18:14:40|382.03|380.33|382.03|380.33|382.04|380.34|382.03|380.33|3
1731003290000|2024-11-07 18:14:50|382.04|380.34|382.07|380.37|382.07|380.37|382.04|380.34|7
1731003300000|2024-11-07 18:15:00|382|380.3|382|380.3|382.01|380.31|382|380.3|3
1731003310000|2024-11-07 18:15:10|382.01|380.31|382.05|380.35|382.05|380.35|382.01|380.31|5
1731003320000|2024-11-07 18:15:20|382.06|380.36|382.07|380.37|382.07|380.37|382|380.3|11
1731003330000|2024-11-07 18:15:30|382.05|380.35|382.11|380.41|382.11|380.41|382.05|380.35|6
1731003340000|2024-11-07 18:15:40|382.12|380.42|382.3|380.6|382.3|380.6|382.12|380.42|6
1731003350000|2024-11-07 18:15:50|382.31|380.61|382.37|380.67|382.39|380.69|382.31|380.61|10
1731003360000|2024-11-07 18:16:00|382.38|380.68|382.43|380.73|382.43|380.73|382.37|380.67|6
1731003370000|2024-11-07 18:16:10|382.47|380.77|382.73|381.03|382.73|381.03|382.47|380.77|17
1731003380000|2024-11-07 18:16:20|382.75|381.05|382.82|381.12|382.84|381.14|382.75|381.05|12
1731003390000|2024-11-07 18:16:30|382.83|381.13|382.99|381.29|382.99|381.29|382.83|381.13|11
1731003400000|2024-11-07 18:16:40|382.98|381.28|382.99|381.29|383.02|381.32|382.98|381.28|6
1731003410000|2024-11-07 18:16:50|382.98|381.28|383.02|381.32|383.02|381.32|382.95|381.25|10
1731003420000|2024-11-07 18:17:00|383.01|381.31|383.08|381.38|383.09|381.39|383|381.3|8
1731003430000|2024-11-07 18:17:10|383.11|381.41|383.1|381.4|383.11|381.41|383.05|381.35|11
1731003440000|2024-11-07 18:17:20|383.11|381.41|383.35|381.65|383.35|381.65|383.11|381.41|13
1731003450000|2024-11-07 18:17:30|383.36|381.66|383.43|381.73|383.43|381.73|383.35|381.65|13
1731003460000|2024-11-07 18:17:40|383.4|381.7|383.25|381.55|383.42|381.72|383.24|381.54|15
1731003470000|2024-11-07 18:17:50|383.26|381.56|383.24|381.54|383.27|381.57|383.22|381.52|16
1731003480000|2024-11-07 18:18:00|383.25|381.55|383.23|381.53|383.26|381.56|383.21|381.51|10
1731003490000|2024-11-07 18:18:10|383.22|381.52|383.27|381.57|383.28|381.58|383.22|381.52|7
1731003500000|2024-11-07 18:18:20|383.26|381.56|383.18|381.48|383.26|381.56|383.12|381.42|14
1731003510000|2024-11-07 18:18:30|383.17|381.47|383.22|381.52|383.22|381.52|383.17|381.47|10
1731003520000|2024-11-07 18:18:40|383.21|381.51|383.02|381.32|383.21|381.51|382.97|381.27|11
1731003530000|2024-11-07 18:18:50|383.03|381.33|383.25|381.55|383.27|381.57|383.03|381.33|16
1731003540000|2024-11-07 18:19:00|383.24|381.54|383.33|381.63|383.35|381.65|383.21|381.51|20
1731003550000|2024-11-07 18:19:10|383.34|381.64|383.25|381.55|383.34|381.64|383.17|381.47|14
1731003560000|2024-11-07 18:19:20|383.26|381.56|383.46|381.76|383.46|381.76|383.25|381.55|17
1731003570000|2024-11-07 18:19:30|383.47|381.77|383.66|381.96|383.66|381.96|383.47|381.77|17
1731003580000|2024-11-07 18:19:40|383.67|381.97|383.71|382.01|383.71|382.01|383.67|381.97|5
1731003590000|2024-11-07 18:19:50|383.72|382.02|383.72|382.02|383.72|382.02|383.72|382.02|1
1731003600000|2024-11-07 18:20:00|383.73|382.03|383.77|382.07|383.77|382.07|383.73|382.03|7
1731003610000|2024-11-07 18:20:10|383.78|382.08|383.79|382.09|383.79|382.09|383.78|382.08|4
1731003620000|2024-11-07 18:20:20|383.75|382.05|383.98|382.28|384.03|382.33|383.75|382.05|14
1731003630000|2024-11-07 18:20:30|383.99|382.29|383.99|382.29|384|382.3|383.95|382.25|8
1731003640000|2024-11-07 18:20:40|383.98|382.28|384.16|382.46|384.16|382.46|383.92|382.22|13
1731003650000|2024-11-07 18:20:50|384.19|382.49|384.17|382.47|384.24|382.54|384.1|382.4|20
1731003660000|2024-11-07 18:21:00|384.18|382.48|384.21|382.51|384.21|382.51|384.18|382.48|6
1731003670000|2024-11-07 18:21:10|384.2|382.5|384.14|382.44|384.2|382.5|384.06|382.36|10
1731003680000|2024-11-07 18:21:20|384.12|382.42|384.24|382.54|384.24|382.54|384.07|382.37|21
1731003690000|2024-11-07 18:21:30|384.26|382.56|384.22|382.52|384.32|382.62|384.2|382.5|15
1731003700000|2024-11-07 18:21:40|384.23|382.53|384.26|382.56|384.3|382.6|384.23|382.53|12
1731003710000|2024-11-07 18:21:50|384.28|382.58|384.13|382.43|384.29|382.59|384.08|382.38|19
1731003720000|2024-11-07 18:22:00|384.16|382.46|384.19|382.49|384.2|382.5|384.15|382.45|15
1731003730000|2024-11-07 18:22:10|384.2|382.5|384.38|382.68|384.39|382.69|384.2|382.5|15
1731003740000|2024-11-07 18:22:20|384.39|382.69|384.34|382.64|384.39|382.69|384.29|382.59|16
1731003750000|2024-11-07 18:22:30|384.35|382.65|384.31|382.61|384.35|382.65|384.29|382.59|8
1731003760000|2024-11-07 18:22:40|384.3|382.6|384.37|382.67|384.37|382.67|384.29|382.59|7
1731003770000|2024-11-07 18:22:50|384.38|382.68|384.6|382.9|384.61|382.91|384.38|382.68|19
1731003780000|2024-11-07 18:23:00|384.59|382.89|384.6|382.9|384.63|382.93|384.57|382.87|17
1731003790000|2024-11-07 18:23:10|384.56|382.86|384.58|382.88|384.58|382.88|384.53|382.83|13
1731003800000|2024-11-07 18:23:20|384.59|382.89|384.6|382.9|384.67|382.97|384.59|382.89|11
1731003810000|2024-11-07 18:23:30|384.58|382.88|384.58|382.88|384.63|382.93|384.54|382.84|12
1731003820000|2024-11-07 18:23:40|384.57|382.87|384.5|382.8|384.57|382.87|384.5|382.8|3
1731003830000|2024-11-07 18:23:50|384.49|382.79|384.49|382.79|384.49|382.79|384.49|382.79|1
1731003840000|2024-11-07 18:24:00|384.5|382.8|384.55|382.85|384.55|382.85|384.48|382.78|7
1731003850000|2024-11-07 18:24:10|384.56|382.86|384.48|382.78|384.58|382.88|384.48|382.78|11
1731003860000|2024-11-07 18:24:20|384.49|382.79|384.67|382.97|384.74|383.04|384.47|382.77|20
1731003870000|2024-11-07 18:24:30|384.66|382.96|384.69|382.99|384.7|383|384.66|382.96|9
1731003880000|2024-11-07 18:24:40|384.71|383.01|384.62|382.92|384.73|383.03|384.62|382.92|10
1731003890000|2024-11-07 18:24:50|384.58|382.88|384.56|382.86|384.61|382.91|384.55|382.85|8
1731003900000|2024-11-07 18:25:00|384.57|382.87|384.54|382.84|384.64|382.94|384.53|382.83|20
1731003910000|2024-11-07 18:25:10|384.55|382.85|384.55|382.85|384.61|382.91|384.52|382.82|10
1731003920000|2024-11-07 18:25:20|384.54|382.84|384.47|382.77|384.54|382.84|384.46|382.76|14
1731003930000|2024-11-07 18:25:30|384.46|382.76|384.5|382.8|384.5|382.8|384.46|382.76|11
1731003940000|2024-11-07 18:25:40|384.51|382.81|384.47|382.77|384.51|382.81|384.47|382.77|5
1731003950000|2024-11-07 18:25:50|384.48|382.78|384.67|382.97|384.68|382.98|384.48|382.78|17
1731003960000|2024-11-07 18:26:00|384.68|382.98|384.61|382.91|384.69|382.99|384.6|382.9|7
1731003970000|2024-11-07 18:26:10|384.64|382.94|384.64|382.94|384.64|382.94|384.64|382.94|1
1731003980000|2024-11-07 18:26:20|384.65|382.95|384.84|383.14|384.85|383.15|384.63|382.93|15
1731003990000|2024-11-07 18:26:30|384.85|383.15|384.97|383.27|384.97|383.27|384.85|383.15|7
1731004000000|2024-11-07 18:26:40|384.98|383.28|384.83|383.13|384.98|383.28|384.83|383.13|10
1731004010000|2024-11-07 18:26:50|384.82|383.12|384.89|383.19|384.89|383.19|384.81|383.11|8
1731004020000|2024-11-07 18:27:00|384.9|383.2|384.93|383.23|384.94|383.24|384.88|383.18|9
1731004030000|2024-11-07 18:27:10|384.92|383.22|384.92|383.22|384.94|383.24|384.92|383.22|6
1731004040000|2024-11-07 18:27:20|384.91|383.21|384.87|383.17|384.91|383.21|384.81|383.11|15
1731004050000|2024-11-07 18:27:30|384.78|383.08|384.78|383.08|384.84|383.14|384.76|383.06|7
1731004060000|2024-11-07 18:27:40|384.79|383.09|384.73|383.03|384.8|383.1|384.71|383.01|10
1731004070000|2024-11-07 18:27:50|384.74|383.04|384.74|383.04|384.78|383.08|384.73|383.03|8
1731004080000|2024-11-07 18:28:00|384.76|383.06|384.81|383.11|384.82|383.12|384.76|383.06|9
1731004090000|2024-11-07 18:28:10|384.8|383.1|384.81|383.11|384.83|383.13|384.8|383.1|5
1731004100000|2024-11-07 18:28:20|384.84|383.14|384.88|383.18|384.88|383.18|384.82|383.12|7
1731004110000|2024-11-07 18:28:30|384.89|383.19|385.06|383.36|385.06|383.36|384.89|383.19|12
1731004120000|2024-11-07 18:28:40|385.07|383.37|385.24|383.54|385.24|383.54|385.07|383.37|10
1731004130000|2024-11-07 18:28:50|385.25|383.55|385.3|383.6|385.3|383.6|385.24|383.54|8
1731004140000|2024-11-07 18:29:00|385.31|383.61|385.31|383.61|385.31|383.61|385.31|383.61|1
1731004150000|2024-11-07 18:29:10|385.32|383.62|385.33|383.63|385.33|383.63|385.32|383.62|4
1731004160000|2024-11-07 18:29:20|385.32|383.62|385.26|383.56|385.32|383.62|385.24|383.54|5
1731004170000|2024-11-07 18:29:30|385.27|383.57|385.3|383.6|385.3|383.6|385.27|383.57|4
1731004180000|2024-11-07 18:29:40|385.31|383.61|385.32|383.62|385.32|383.62|385.31|383.61|2
1731004190000|2024-11-07 18:29:50|385.33|383.63|385.32|383.62|385.33|383.63|385.29|383.59|6
1731004200000|2024-11-07 18:30:00|385.31|383.61|385.29|383.59|385.32|383.62|385.27|383.57|5
1731004210000|2024-11-07 18:30:10|385.3|383.6|385.53|383.83|385.54|383.84|385.3|383.6|9
1731004220000|2024-11-07 18:30:20|385.52|383.82|385.51|383.81|385.53|383.83|385.51|383.81|3
1731004230000|2024-11-07 18:30:30|385.52|383.82|385.4|383.7|385.52|383.82|385.4|383.7|7
1731004240000|2024-11-07 18:30:40|385.39|383.69|385.62|383.92|385.63|383.93|385.37|383.67|14
1731004250000|2024-11-07 18:30:50|385.63|383.93|385.75|384.05|385.75|384.05|385.63|383.93|11
1731004260000|2024-11-07 18:31:00|385.76|384.06|385.72|384.02|385.76|384.06|385.72|384.02|11
1731004270000|2024-11-07 18:31:10|385.75|384.05|385.69|383.99|385.77|384.07|385.67|383.97|13
1731004280000|2024-11-07 18:31:20|385.68|383.98|385.56|383.86|385.68|383.98|385.56|383.86|14
1731004290000|2024-11-07 18:31:30|385.59|383.89|385.32|383.62|385.59|383.89|385.32|383.62|11
1731004300000|2024-11-07 18:31:40|385.35|383.65|385.23|383.53|385.36|383.66|385.22|383.52|19
1731004310000|2024-11-07 18:31:50|385.24|383.54|385.23|383.53|385.25|383.55|385.2|383.5|16
1731004320000|2024-11-07 18:32:00|385.26|383.56|385.4|383.7|385.4|383.7|385.22|383.52|13
1731004330000|2024-11-07 18:32:10|385.42|383.72|385.6|383.9|385.62|383.92|385.42|383.72|17
1731004340000|2024-11-07 18:32:20|385.59|383.89|385.66|383.96|385.66|383.96|385.58|383.88|10
1731004350000|2024-11-07 18:32:30|385.67|383.97|385.77|384.07|385.77|384.07|385.67|383.97|11
1731004360000|2024-11-07 18:32:40|385.78|384.08|385.94|384.24|385.94|384.24|385.78|384.08|11
1731004370000|2024-11-07 18:32:50|385.95|384.25|386.02|384.32|386.02|384.32|385.95|384.25|8
1731004380000|2024-11-07 18:33:00|386.03|384.33|386.71|385.01|386.73|385.03|386.03|384.33|25
1731004390000|2024-11-07 18:33:10|386.7|385|386.7|385|386.87|385.17|386.7|385|27
1731004400000|2024-11-07 18:33:20|386.67|384.97|386.47|384.77|386.67|384.97|386.47|384.77|29
1731004410000|2024-11-07 18:33:30|386.46|384.76|386.4|384.7|386.47|384.77|386.31|384.61|19
1731004420000|2024-11-07 18:33:40|386.44|384.74|386.69|384.99|386.69|384.99|386.43|384.73|15
1731004430000|2024-11-07 18:33:50|386.66|384.96|386.58|384.88|386.67|384.97|386.52|384.82|19
1731004440000|2024-11-07 18:34:00|386.59|384.89|386.64|384.94|386.65|384.95|386.59|384.89|8
1731004450000|2024-11-07 18:34:10|386.63|384.93|386.56|384.86|386.76|385.06|386.52|384.82|21
1731004460000|2024-11-07 18:34:20|386.53|384.83|386.44|384.74|386.54|384.84|386.44|384.74|12
1731004470000|2024-11-07 18:34:30|386.43|384.73|386.37|384.67|386.43|384.73|386.37|384.67|7
1731004480000|2024-11-07 18:34:40|386.36|384.66|386.17|384.47|386.36|384.66|386.17|384.47|12
1731004490000|2024-11-07 18:34:50|386.13|384.43|385.91|384.21|386.13|384.43|385.86|384.16|19
1731004500000|2024-11-07 18:35:00|385.95|384.25|385.85|384.15|385.97|384.27|385.65|383.95|26
1731004510000|2024-11-07 18:35:10|385.89|384.19|386.35|384.65|386.41|384.71|385.89|384.19|26
1731004520000|2024-11-07 18:35:20|386.39|384.69|386.54|384.84|386.68|384.98|386.39|384.69|28
1731004530000|2024-11-07 18:35:30|386.55|384.85|386.59|384.89|386.59|384.89|386.49|384.79|13
1731004540000|2024-11-07 18:35:40|386.6|384.9|386.54|384.84|386.6|384.9|386.43|384.73|20
1731004550000|2024-11-07 18:35:50|386.55|384.85|386.68|384.98|386.68|384.98|386.55|384.85|12
1731004560000|2024-11-07 18:36:00|386.69|384.99|386.53|384.83|386.7|385|386.52|384.82|14
1731004570000|2024-11-07 18:36:10|386.52|384.82|386.52|384.82|386.61|384.91|386.52|384.82|18
1731004580000|2024-11-07 18:36:20|386.51|384.81|386.42|384.72|386.51|384.81|386.42|384.72|12
1731004590000|2024-11-07 18:36:30|386.43|384.73|386.61|384.91|386.62|384.92|386.42|384.72|20
1731004600000|2024-11-07 18:36:40|386.62|384.92|386.46|384.76|386.63|384.93|386.46|384.76|14
1731004610000|2024-11-07 18:36:50|386.45|384.75|386.46|384.76|386.48|384.78|386.39|384.69|18
1731004620000|2024-11-07 18:37:00|386.47|384.77|386.7|385|386.7|385|386.47|384.77|17
1731004630000|2024-11-07 18:37:10|386.71|385.01|386.69|384.99|386.75|385.05|386.64|384.94|11
1731004640000|2024-11-07 18:37:20|386.7|385|386.8|385.1|386.8|385.1|386.69|384.99|18
1731004650000|2024-11-07 18:37:30|386.81|385.11|386.83|385.13|386.84|385.14|386.8|385.1|11
1731004660000|2024-11-07 18:37:40|386.85|385.15|386.81|385.11|386.85|385.15|386.81|385.11|5
1731004670000|2024-11-07 18:37:50|386.79|385.09|386.69|384.99|386.79|385.09|386.63|384.93|18
1731004680000|2024-11-07 18:38:00|386.67|384.97|386.46|384.76|386.67|384.97|386.45|384.75|25
1731004690000|2024-11-07 18:38:10|386.45|384.75|386.56|384.86|386.56|384.86|386.4|384.7|15
1731004700000|2024-11-07 18:38:20|386.57|384.87|386.61|384.91|386.61|384.91|386.57|384.87|9
1731004710000|2024-11-07 18:38:30|386.62|384.92|386.57|384.87|386.62|384.92|386.51|384.81|15
1731004720000|2024-11-07 18:38:40|386.58|384.88|386.65|384.95|386.66|384.96|386.58|384.88|10
1731004730000|2024-11-07 18:38:50|386.66|384.96|386.68|384.98|386.68|384.98|386.66|384.96|3
1731004740000|2024-11-07 18:39:00|386.69|384.99|386.65|384.95|386.69|384.99|386.62|384.92|8
1731004750000|2024-11-07 18:39:10|386.63|384.93|386.49|384.79|386.66|384.96|386.49|384.79|15
1731004760000|2024-11-07 18:39:20|386.51|384.81|386.77|385.07|386.8|385.1|386.5|384.8|15
1731004770000|2024-11-07 18:39:30|386.76|385.06|386.84|385.14|386.84|385.14|386.75|385.05|13
1731004780000|2024-11-07 18:39:40|386.83|385.13|386.75|385.05|386.83|385.13|386.73|385.03|10
1731004790000|2024-11-07 18:39:50|386.76|385.06|386.83|385.13|386.83|385.13|386.67|384.97|12
1731004800000|2024-11-07 18:40:00|386.75|385.05|386.73|385.03|386.75|385.05|386.69|384.99|13
1731004810000|2024-11-07 18:40:10|386.74|385.04|386.86|385.16|386.86|385.16|386.73|385.03|14
1731004820000|2024-11-07 18:40:20|386.87|385.17|386.79|385.09|386.89|385.19|386.79|385.09|6
1731004830000|2024-11-07 18:40:30|386.8|385.1|386.79|385.09|386.81|385.11|386.74|385.04|10
1731004840000|2024-11-07 18:40:40|386.81|385.11|386.46|384.76|386.81|385.11|386.36|384.66|24
1731004850000|2024-11-07 18:40:50|386.47|384.77|386.05|384.35|386.51|384.81|386.04|384.34|15
1731004860000|2024-11-07 18:41:00|386.01|384.31|386.06|384.36|386.19|384.49|386.01|384.31|25
1731004870000|2024-11-07 18:41:10|386.04|384.34|385.89|384.19|386.05|384.35|385.89|384.19|24
1731004880000|2024-11-07 18:41:20|385.88|384.18|385.87|384.17|385.88|384.18|385.83|384.13|15
1731004890000|2024-11-07 18:41:30|385.88|384.18|385.95|384.25|385.97|384.27|385.88|384.18|14
1731004900000|2024-11-07 18:41:40|385.96|384.26|385.92|384.22|385.96|384.26|385.92|384.22|9
1731004910000|2024-11-07 18:41:50|385.93|384.23|385.97|384.27|385.97|384.27|385.92|384.22|11
1731004920000|2024-11-07 18:42:00|385.96|384.26|385.92|384.22|385.97|384.27|385.92|384.22|16
1731004930000|2024-11-07 18:42:10|385.9|384.2|385.81|384.11|385.9|384.2|385.81|384.11|9
1731004940000|2024-11-07 18:42:20|385.79|384.09|385.56|383.86|385.79|384.09|385.45|383.75|20
1731004950000|2024-11-07 18:42:30|385.57|383.87|385.54|383.84|385.59|383.89|385.49|383.79|25
1731004960000|2024-11-07 18:42:40|385.53|383.83|385.51|383.81|385.54|383.84|385.5|383.8|19
1731004970000|2024-11-07 18:42:50|385.52|383.82|385.58|383.88|385.58|383.88|385.51|383.81|21
1731004980000|2024-11-07 18:43:00|385.57|383.87|385.72|384.02|385.72|384.02|385.55|383.85|25
1731004990000|2024-11-07 18:43:10|385.73|384.03|386.08|384.38|386.08|384.38|385.73|384.03|6
1731005000000|2024-11-07 18:43:20|386.03|384.33|385.8|384.1|386.04|384.34|385.79|384.09|20
1731005010000|2024-11-07 18:43:30|385.79|384.09|385.77|384.07|385.84|384.14|385.74|384.04|16
1731005020000|2024-11-07 18:43:40|385.76|384.06|385.74|384.04|385.76|384.06|385.69|383.99|20
1731005030000|2024-11-07 18:43:50|385.73|384.03|385.68|383.98|385.76|384.06|385.64|383.94|18
1731005040000|2024-11-07 18:44:00|385.67|383.97|385.7|384|385.73|384.03|385.53|383.83|24
1731005050000|2024-11-07 18:44:10|385.66|383.96|385.56|383.86|385.74|384.04|385.54|383.84|21
1731005060000|2024-11-07 18:44:20|385.55|383.85|385.6|383.9|385.62|383.92|385.54|383.84|16
1731005070000|2024-11-07 18:44:30|385.64|383.94|385.83|384.13|385.83|384.13|385.64|383.94|17
1731005080000|2024-11-07 18:44:40|385.82|384.12|385.91|384.21|385.91|384.21|385.82|384.12|15
1731005090000|2024-11-07 18:44:50|385.92|384.22|386.08|384.38|386.14|384.44|385.92|384.22|24
1731005100000|2024-11-07 18:45:00|386.05|384.35|385.98|384.28|386.09|384.39|385.98|384.28|23
1731005110000|2024-11-07 18:45:10|385.96|384.26|386.03|384.33|386.03|384.33|385.89|384.19|16
1731005120000|2024-11-07 18:45:20|386.05|384.35|386.27|384.57|386.27|384.57|386.05|384.35|25
1731005130000|2024-11-07 18:45:30|386.25|384.55|386.28|384.58|386.28|384.58|386.22|384.52|17
1731005140000|2024-11-07 18:45:40|386.29|384.59|386.12|384.42|386.29|384.59|386.11|384.41|24
1731005150000|2024-11-07 18:45:50|386.11|384.41|386|384.3|386.11|384.41|385.98|384.28|17
1731005160000|2024-11-07 18:46:00|385.98|384.28|385.7|384|386|384.3|385.7|384|27
1731005170000|2024-11-07 18:46:10|385.69|383.99|385.76|384.06|385.82|384.12|385.69|383.99|25
1731005180000|2024-11-07 18:46:20|385.77|384.07|385.88|384.18|385.98|384.28|385.77|384.07|19
1731005190000|2024-11-07 18:46:30|385.87|384.17|385.85|384.15|385.87|384.17|385.84|384.14|8
1731005200000|2024-11-07 18:46:40|385.84|384.14|385.81|384.11|385.84|384.14|385.78|384.08|5
1731005210000|2024-11-07 18:46:50|385.82|384.12|385.73|384.03|385.83|384.13|385.71|384.01|11
1731005220000|2024-11-07 18:47:00|385.74|384.04|385.83|384.13|385.87|384.17|385.74|384.04|10
1731005230000|2024-11-07 18:47:10|385.82|384.12|385.84|384.14|385.87|384.17|385.81|384.11|14
1731005240000|2024-11-07 18:47:20|385.83|384.13|385.81|384.11|385.87|384.17|385.81|384.11|11
1731005250000|2024-11-07 18:47:30|385.8|384.1|385.84|384.14|385.85|384.15|385.8|384.1|8
1731005260000|2024-11-07 18:47:40|385.85|384.15|385.87|384.17|385.87|384.17|385.83|384.13|16
1731005270000|2024-11-07 18:47:50|385.88|384.18|385.87|384.17|385.92|384.22|385.87|384.17|8
1731005280000|2024-11-07 18:48:00|385.88|384.18|385.87|384.17|385.88|384.18|385.87|384.17|2
1731005290000|2024-11-07 18:48:10|385.86|384.16|385.87|384.17|385.87|384.17|385.86|384.16|14
1731005300000|2024-11-07 18:48:20|385.86|384.16|385.75|384.05|385.86|384.16|385.69|383.99|16
1731005310000|2024-11-07 18:48:30|385.74|384.04|385.58|383.88|385.77|384.07|385.56|383.86|15
1731005320000|2024-11-07 18:48:40|385.57|383.87|385.52|383.82|385.59|383.89|385.52|383.82|27
1731005330000|2024-11-07 18:48:50|385.53|383.83|385.63|383.93|385.63|383.93|385.53|383.83|12
1731005340000|2024-11-07 18:49:00|385.62|383.92|385.62|383.92|385.63|383.93|385.62|383.92|9
1731005350000|2024-11-07 18:49:10|385.55|383.85|385.56|383.86|385.56|383.86|385.55|383.85|4
1731005360000|2024-11-07 18:49:20|385.57|383.87|385.62|383.92|385.62|383.92|385.57|383.87|13
1731005370000|2024-11-07 18:49:30|385.63|383.93|385.69|383.99|385.69|383.99|385.63|383.93|9
1731005380000|2024-11-07 18:49:40|385.7|384|385.63|383.93|385.74|384.04|385.63|383.93|10
1731005390000|2024-11-07 18:49:50|385.6|383.9|385.62|383.92|385.62|383.92|385.6|383.9|5
1731005400000|2024-11-07 18:50:00|385.61|383.91|385.63|383.93|385.64|383.94|385.61|383.91|5
1731005410000|2024-11-07 18:50:10|385.62|383.92|385.51|383.81|385.63|383.93|385.48|383.78|17
1731005420000|2024-11-07 18:50:20|385.49|383.79|385.59|383.89|385.59|383.89|385.49|383.79|17
1731005430000|2024-11-07 18:50:30|385.6|383.9|385.69|383.99|385.69|383.99|385.6|383.9|10
1731005440000|2024-11-07 18:50:40|385.67|383.97|385.81|384.11|385.82|384.12|385.67|383.97|20
1731005450000|2024-11-07 18:50:50|385.85|384.15|385.75|384.05|385.85|384.15|385.72|384.02|14
1731005460000|2024-11-07 18:51:00|385.77|384.07|385.82|384.12|385.9|384.2|385.76|384.06|24
1731005470000|2024-11-07 18:51:10|385.84|384.14|385.97|384.27|386.02|384.32|385.83|384.13|21
1731005480000|2024-11-07 18:51:20|385.96|384.26|385.98|384.28|385.99|384.29|385.95|384.25|11
1731005490000|2024-11-07 18:51:30|385.97|384.27|385.72|384.02|385.97|384.27|385.63|383.93|25
1731005500000|2024-11-07 18:51:40|385.74|384.04|385.62|383.92|385.77|384.07|385.62|383.92|13
1731005510000|2024-11-07 18:51:50|385.64|383.94|385.64|383.94|385.64|383.94|385.55|383.85|19
1731005520000|2024-11-07 18:52:00|385.66|383.96|385.57|383.87|385.66|383.96|385.57|383.87|13
1731005530000|2024-11-07 18:52:10|385.49|383.79|385.63|383.93|385.68|383.98|385.28|383.58|22
1731005540000|2024-11-07 18:52:20|385.64|383.94|385.98|384.28|386.03|384.33|385.64|383.94|28
1731005550000|2024-11-07 18:52:30|385.97|384.27|386.01|384.31|386.01|384.31|385.95|384.25|15
1731005560000|2024-11-07 18:52:40|386.04|384.34|385.9|384.2|386.06|384.36|385.86|384.16|17
1731005570000|2024-11-07 18:52:50|385.89|384.19|385.77|384.07|385.92|384.22|385.71|384.01|16
1731005580000|2024-11-07 18:53:00|385.76|384.06|385.52|383.82|385.8|384.1|385.52|383.82|23
1731005590000|2024-11-07 18:53:10|385.51|383.81|385.54|383.84|385.54|383.84|385.45|383.75|19
1731005600000|2024-11-07 18:53:20|385.56|383.86|385.52|383.82|385.57|383.87|385.49|383.79|17
1731005610000|2024-11-07 18:53:30|385.51|383.81|385.23|383.53|385.51|383.81|385.23|383.53|21
1731005620000|2024-11-07 18:53:40|385.24|383.54|385.14|383.44|385.25|383.55|385.14|383.44|14
1731005630000|2024-11-07 18:53:50|385.13|383.43|385.24|383.54|385.24|383.54|385.13|383.43|16
1731005640000|2024-11-07 18:54:00|385.23|383.53|385.27|383.57|385.27|383.57|385.19|383.49|8
1731005650000|2024-11-07 18:54:10|385.28|383.58|385.37|383.67|385.37|383.67|385.28|383.58|14
1731005660000|2024-11-07 18:54:20|385.38|383.68|385.31|383.61|385.38|383.68|385.27|383.57|13
1731005670000|2024-11-07 18:54:30|385.32|383.62|385.31|383.61|385.34|383.64|385.29|383.59|10
1731005680000|2024-11-07 18:54:40|385.32|383.62|385.33|383.63|385.35|383.65|385.31|383.61|8
1731005690000|2024-11-07 18:54:50|385.3|383.6|385.33|383.63|385.35|383.65|385.3|383.6|11
1731005700000|2024-11-07 18:55:00|385.3|383.6|385.28|383.58|385.35|383.65|385.27|383.57|9
1731005710000|2024-11-07 18:55:10|385.29|383.59|385.24|383.54|385.29|383.59|385.24|383.54|9
1731005720000|2024-11-07 18:55:20|385.23|383.53|385.13|383.43|385.24|383.54|385.11|383.41|10
1731005730000|2024-11-07 18:55:30|385.12|383.42|385.16|383.46|385.17|383.47|385.12|383.42|10
1731005740000|2024-11-07 18:55:40|385.17|383.47|385.19|383.49|385.19|383.49|385.16|383.46|7
1731005750000|2024-11-07 18:55:50|385.2|383.5|385.27|383.57|385.28|383.58|385.2|383.5|10
1731005760000|2024-11-07 18:56:00|385.28|383.58|385.27|383.57|385.28|383.58|385.24|383.54|11
1731005770000|2024-11-07 18:56:10|385.28|383.58|385.22|383.52|385.28|383.58|385.22|383.52|4
1731005780000|2024-11-07 18:56:20|385.19|383.49|385.19|383.49|385.19|383.49|385.19|383.49|1
1731005790000|2024-11-07 18:56:30|385.2|383.5|385.23|383.53|385.23|383.53|385.2|383.5|9
1731005800000|2024-11-07 18:56:40|385.21|383.51|385.16|383.46|385.21|383.51|385.16|383.46|5
1731005810000|2024-11-07 18:56:50|385.14|383.44|385|383.3|385.14|383.44|384.97|383.27|18
1731005820000|2024-11-07 18:57:00|384.98|383.28|384.88|383.18|384.99|383.29|384.88|383.18|14
1731005830000|2024-11-07 18:57:10|384.89|383.19|384.85|383.15|384.89|383.19|384.83|383.13|19
1731005840000|2024-11-07 18:57:20|384.84|383.14|384.69|382.99|384.84|383.14|384.69|382.99|13
1731005850000|2024-11-07 18:57:30|384.68|382.98|384.74|383.04|384.76|383.06|384.68|382.98|9
1731005860000|2024-11-07 18:57:40|384.75|383.05|384.92|383.22|384.92|383.22|384.73|383.03|8
1731005880000|2024-11-07 18:58:00|384.87|383.17|385.16|383.46|385.16|383.46|384.87|383.17|10
1731005890000|2024-11-07 18:58:10|385.17|383.47|385.21|383.51|385.21|383.51|385.17|383.47|5
1731005900000|2024-11-07 18:58:20|385.22|383.52|385.31|383.61|385.43|383.73|385.22|383.52|16
1731005910000|2024-11-07 18:58:30|385.27|383.57|384.9|383.2|385.27|383.57|384.89|383.19|18
1731005920000|2024-11-07 18:58:40|384.91|383.21|384.95|383.25|385.13|383.43|384.91|383.21|23
1731005930000|2024-11-07 18:58:50|384.94|383.24|384.78|383.08|384.94|383.24|384.71|383.01|20
1731005940000|2024-11-07 18:59:00|384.79|383.09|384.91|383.21|384.91|383.21|384.79|383.09|13
1731005950000|2024-11-07 18:59:10|385.03|383.33|385.15|383.45|385.15|383.45|385.03|383.33|3
1731005960000|2024-11-07 18:59:20|385.16|383.46|385.3|383.6|385.3|383.6|385.16|383.46|6
1731005980000|2024-11-07 18:59:40|385.23|383.53|385.06|383.36|385.24|383.54|385.06|383.36|33
1731005990000|2024-11-07 18:59:50|385.11|383.41|385.06|383.36|385.11|383.41|384.99|383.29|23
1731006000000|2024-11-07 19:00:00|385.05|383.35|384.92|383.22|385.12|383.42|384.92|383.22|24
1731006010000|2024-11-07 19:00:10|384.91|383.21|384.54|382.84|385.12|383.42|384.53|382.83|30
1731006020000|2024-11-07 19:00:20|384.55|382.85|384.68|382.98|384.69|382.99|384.37|382.67|32
1731006030000|2024-11-07 19:00:30|384.69|382.99|384.94|383.24|385.13|383.43|384.69|382.99|32
1731006040000|2024-11-07 19:00:40|384.96|383.26|384.51|382.81|385.03|383.33|384.48|382.78|34
1731006050000|2024-11-07 19:00:50|384.52|382.82|384.26|382.56|384.52|382.82|384.26|382.56|33
1731006060000|2024-11-07 19:01:00|384.17|382.47|384.37|382.67|384.37|382.67|384.03|382.33|27
1731006070000|2024-11-07 19:01:10|384.38|382.68|384.56|382.86|384.73|383.03|384.38|382.68|21
1731006080000|2024-11-07 19:01:20|384.58|382.88|384.38|382.68|384.6|382.9|384.33|382.63|19
1731006090000|2024-11-07 19:01:30|384.4|382.7|384.6|382.9|384.69|382.99|384.39|382.69|23
1731006100000|2024-11-07 19:01:40|384.58|382.88|384.76|383.06|384.76|383.06|384.38|382.68|26
1731006110000|2024-11-07 19:01:50|384.74|383.04|384.49|382.79|384.74|383.04|384.39|382.69|23
1731006120000|2024-11-07 19:02:00|384.47|382.77|384.53|382.83|384.55|382.85|384.31|382.61|21
1731006130000|2024-11-07 19:02:10|384.55|382.85|384.55|382.85|384.8|383.1|384.46|382.76|30
1731006140000|2024-11-07 19:02:20|384.56|382.86|384.8|383.1|384.8|383.1|384.56|382.86|8
1731006150000|2024-11-07 19:02:30|384.81|383.11|384.91|383.21|384.91|383.21|384.81|383.11|12
1731006160000|2024-11-07 19:02:40|384.92|383.22|385.27|383.57|385.27|383.57|384.92|383.22|17
1731006170000|2024-11-07 19:02:50|385.28|383.58|385.46|383.76|385.51|383.81|385.28|383.58|12
1731006180000|2024-11-07 19:03:00|385.48|383.78|385.14|383.44|385.51|383.81|385.14|383.44|17
1731006190000|2024-11-07 19:03:10|385.13|383.43|384.96|383.26|385.14|383.44|384.92|383.22|23
1731006200000|2024-11-07 19:03:20|384.97|383.27|384.35|382.65|385|383.3|384.29|382.59|20
1731006210000|2024-11-07 19:03:30|384.33|382.63|384.39|382.69|384.39|382.69|384.22|382.52|18
1731006220000|2024-11-07 19:03:40|384.35|382.65|384.34|382.64|384.37|382.67|384.18|382.48|20
1731006230000|2024-11-07 19:03:50|384.36|382.66|384.39|382.69|384.39|382.69|384.36|382.66|6
1731006240000|2024-11-07 19:04:00|384.4|382.7|384.56|382.86|384.58|382.88|384.4|382.7|23
1731006250000|2024-11-07 19:04:10|384.57|382.87|384.72|383.02|384.72|383.02|384.53|382.83|20
1731006260000|2024-11-07 19:04:20|384.63|382.93|384.62|382.92|384.7|383|384.62|382.92|15
1731006270000|2024-11-07 19:04:30|384.59|382.89|384.44|382.74|384.62|382.92|384.43|382.73|10
1731006280000|2024-11-07 19:04:40|384.39|382.69|384.31|382.61|384.41|382.71|384.2|382.5|28
1731006290000|2024-11-07 19:04:50|384.29|382.59|384.02|382.32|384.3|382.6|383.96|382.26|25
1731006300000|2024-11-07 19:05:00|384|382.3|383.67|381.97|384|382.3|383.67|381.97|27
1731006310000|2024-11-07 19:05:10|383.7|382|383.66|381.96|383.74|382.04|383.59|381.89|18
1731006320000|2024-11-07 19:05:20|383.67|381.97|383.89|382.19|383.89|382.19|383.63|381.93|9
1731006330000|2024-11-07 19:05:30|383.95|382.25|384.24|382.54|384.24|382.54|383.93|382.23|16
1731006340000|2024-11-07 19:05:40|384.2|382.5|384.19|382.49|384.24|382.54|384.14|382.44|16
1731006350000|2024-11-07 19:05:50|384.22|382.52|384.09|382.39|384.24|382.54|384.07|382.37|20
1731006360000|2024-11-07 19:06:00|384.11|382.41|384.09|382.39|384.21|382.51|384|382.3|24
1731006370000|2024-11-07 19:06:10|384.08|382.38|384.22|382.52|384.22|382.52|384.08|382.38|16
1731006380000|2024-11-07 19:06:20|384.24|382.54|384.34|382.64|384.34|382.64|384.24|382.54|11
1731006390000|2024-11-07 19:06:30|384.35|382.65|384.4|382.7|384.48|382.78|384.31|382.61|27
1731006400000|2024-11-07 19:06:40|384.39|382.69|384.45|382.75|384.46|382.76|384.37|382.67|24
1731006410000|2024-11-07 19:06:50|384.44|382.74|384.61|382.91|384.61|382.91|384.41|382.71|10
1731006420000|2024-11-07 19:07:00|384.62|382.92|384.84|383.14|384.84|383.14|384.58|382.88|7
1731006430000|2024-11-07 19:07:10|384.96|383.26|384.96|383.26|384.96|383.26|384.96|383.26|1
1731006440000|2024-11-07 19:07:20|384.97|383.27|385.05|383.35|385.05|383.35|384.97|383.27|9
1731006450000|2024-11-07 19:07:30|385.06|383.36|385.24|383.54|385.25|383.55|385.06|383.36|10
1731006460000|2024-11-07 19:07:40|385.25|383.55|385.24|383.54|385.25|383.55|385.2|383.5|8
1731006470000|2024-11-07 19:07:50|385.25|383.55|385.23|383.53|385.33|383.63|385.23|383.53|10
1731006480000|2024-11-07 19:08:00|385.24|383.54|385.21|383.51|385.24|383.54|385.05|383.35|26
1731006490000|2024-11-07 19:08:10|385.19|383.49|384.93|383.23|385.19|383.49|384.89|383.19|25
1731006500000|2024-11-07 19:08:20|384.92|383.22|384.69|382.99|384.95|383.25|384.67|382.97|28
1731006510000|2024-11-07 19:08:30|384.72|383.02|384.64|382.94|384.78|383.08|384.57|382.87|23
1731006520000|2024-11-07 19:08:40|384.62|382.92|384.6|382.9|384.63|382.93|384.51|382.81|15
1731006530000|2024-11-07 19:08:50|384.55|382.85|384.58|382.88|384.58|382.88|384.49|382.79|19
1731006540000|2024-11-07 19:09:00|384.57|382.87|384.59|382.89|384.6|382.9|384.54|382.84|7
1731006550000|2024-11-07 19:09:10|384.58|382.88|384.49|382.79|384.58|382.88|384.47|382.77|23
1731006560000|2024-11-07 19:09:20|384.48|382.78|384.34|382.64|384.48|382.78|384.29|382.59|10
1731006570000|2024-11-07 19:09:30|384.27|382.57|384.24|382.54|384.27|382.57|384.23|382.53|8
1731006580000|2024-11-07 19:09:40|384.26|382.56|384.27|382.57|384.27|382.57|384.07|382.37|25
1731006590000|2024-11-07 19:09:50|384.31|382.61|384.34|382.64|384.34|382.64|384.31|382.61|2
1731006600000|2024-11-07 19:10:00|384.32|382.62|384.32|382.62|384.32|382.62|384.23|382.53|15
1731006610000|2024-11-07 19:10:10|384.33|382.63|384.33|382.63|384.34|382.64|384.23|382.53|18
1731006620000|2024-11-07 19:10:20|384.34|382.64|384.32|382.62|384.34|382.64|384.32|382.62|9
1731006630000|2024-11-07 19:10:30|384.3|382.6|384.1|382.4|384.3|382.6|384.1|382.4|14
1731006640000|2024-11-07 19:10:40|384.09|382.39|383.93|382.23|384.09|382.39|383.9|382.2|27
1731006650000|2024-11-07 19:10:50|383.92|382.22|384|382.3|384.09|382.39|383.92|382.22|16
1731006660000|2024-11-07 19:11:00|384.03|382.33|384.09|382.39|384.09|382.39|384.02|382.32|12
1731006670000|2024-11-07 19:11:10|384.2|382.5|384.19|382.49|384.32|382.62|384.19|382.49|19
1731006680000|2024-11-07 19:11:20|384.18|382.48|384.27|382.57|384.29|382.59|384.18|382.48|12
1731006690000|2024-11-07 19:11:30|384.31|382.61|384.35|382.65|384.39|382.69|384.3|382.6|12
1731006700000|2024-11-07 19:11:40|384.36|382.66|384.38|382.68|384.38|382.68|384.36|382.66|3
1731006710000|2024-11-07 19:11:50|384.34|382.64|384.34|382.64|384.34|382.64|384.29|382.59|8
1731006730000|2024-11-07 19:12:10|384.45|382.75|384.71|383.01|384.76|383.06|384.45|382.75|18
1731006740000|2024-11-07 19:12:20|384.7|383|384.66|382.96|384.73|383.03|384.65|382.95|21
1731006750000|2024-11-07 19:12:30|384.69|382.99|384.66|382.96|384.73|383.03|384.65|382.95|25
1731006760000|2024-11-07 19:12:40|384.68|382.98|384.68|382.98|384.71|383.01|384.64|382.94|19
1731006770000|2024-11-07 19:12:50|384.67|382.97|384.79|383.09|384.8|383.1|384.67|382.97|20
1731006780000|2024-11-07 19:13:00|384.8|383.1|384.8|383.1|384.8|383.1|384.8|383.1|1
1731006790000|2024-11-07 19:13:10|384.79|383.09|384.72|383.02|384.79|383.09|384.69|382.99|14
1731006800000|2024-11-07 19:13:20|384.71|383.01|385.45|383.75|385.45|383.75|384.58|382.88|21
1731006810000|2024-11-07 19:13:30|385.44|383.74|385.51|383.81|385.52|383.82|385.44|383.74|12
1731006820000|2024-11-07 19:13:40|385.55|383.85|384.99|383.29|385.55|383.85|384.99|383.29|20
1731006840000|2024-11-07 19:14:00|384.98|383.28|384.51|382.81|384.98|383.28|384.5|382.8|16
1731006850000|2024-11-07 19:14:10|384.52|382.82|384.7|383|384.7|383|384.52|382.82|11
1731006890000|2024-11-07 19:14:50|384.71|383.01|384.71|383.01|384.75|383.05|384.7|383|5
1731006900000|2024-11-07 19:15:00|384.72|383.02|384.94|383.24|384.94|383.24|384.72|383.02|17
1731006910000|2024-11-07 19:15:10|384.95|383.25|384.99|383.29|384.99|383.29|384.95|383.25|8
1731006920000|2024-11-07 19:15:20|384.97|383.27|384.95|383.25|384.99|383.29|384.94|383.24|12
1731006930000|2024-11-07 19:15:30|384.94|383.24|384.94|383.24|384.94|383.24|384.94|383.24|1
1731006940000|2024-11-07 19:15:40|384.93|383.23|384.94|383.24|384.94|383.24|384.93|383.23|4
1731006950000|2024-11-07 19:15:50|384.93|383.23|384.9|383.2|384.94|383.24|384.88|383.18|9
1731006960000|2024-11-07 19:16:00|384.88|383.18|384.31|382.61|384.88|383.18|384.31|382.61|10
1731006970000|2024-11-07 19:16:10|384.3|382.6|384.29|382.59|384.32|382.62|384.28|382.58|8
1731006980000|2024-11-07 19:16:20|384.28|382.58|384.2|382.5|384.31|382.61|384.19|382.49|16
1731006990000|2024-11-07 19:16:30|384.22|382.52|384.09|382.39|384.28|382.58|384.07|382.37|20
1731007000000|2024-11-07 19:16:40|384.12|382.42|384.08|382.38|384.23|382.53|384.08|382.38|17
1731007010000|2024-11-07 19:16:50|384.1|382.4|384.11|382.41|384.14|382.44|384.09|382.39|15
1731007020000|2024-11-07 19:17:00|384.06|382.36|383.83|382.13|384.06|382.36|383.83|382.13|11
1731007030000|2024-11-07 19:17:10|383.85|382.15|383.61|381.91|383.85|382.15|383.57|381.87|15
1731007040000|2024-11-07 19:17:20|383.6|381.9|383.7|382|383.75|382.05|383.58|381.88|19
1731007050000|2024-11-07 19:17:30|383.76|382.06|383.76|382.06|383.8|382.1|383.71|382.01|21
1731007060000|2024-11-07 19:17:40|383.73|382.03|383.88|382.18|383.89|382.19|383.73|382.03|16
1731007070000|2024-11-07 19:17:50|383.85|382.15|383.73|382.03|383.85|382.15|383.73|382.03|15
1731007080000|2024-11-07 19:18:00|383.68|381.98|383.69|381.99|383.79|382.09|383.64|381.94|21
1731007090000|2024-11-07 19:18:10|383.68|381.98|383.48|381.78|383.68|381.98|383.48|381.78|20
1731007100000|2024-11-07 19:18:20|383.44|381.74|383.3|381.6|383.46|381.76|383.3|381.6|15
1731007110000|2024-11-07 19:18:30|383.29|381.59|383.3|381.6|383.3|381.6|383.29|381.59|2
1731007120000|2024-11-07 19:18:40|383.28|381.58|383.23|381.53|383.3|381.6|383.19|381.49|10
1731007130000|2024-11-07 19:18:50|383.21|381.51|382.79|381.09|383.21|381.51|382.77|381.07|22
1731007140000|2024-11-07 19:19:00|382.8|381.1|382.91|381.21|382.91|381.21|382.53|380.83|25
1731007150000|2024-11-07 19:19:10|382.92|381.22|382.82|381.12|382.93|381.23|382.8|381.1|21
1731007160000|2024-11-07 19:19:20|382.81|381.11|382.78|381.08|382.89|381.19|382.77|381.07|19
1731007170000|2024-11-07 19:19:30|382.79|381.09|382.59|380.89|382.84|381.14|382.56|380.86|23
1731007180000|2024-11-07 19:19:40|382.6|380.9|382.39|380.69|382.68|380.98|382.39|380.69|26
1731007190000|2024-11-07 19:19:50|382.4|380.7|382.02|380.32|382.4|380.7|381.9|380.2|26
1731007200000|2024-11-07 19:20:00|382.04|380.34|382.34|380.64|382.34|380.64|382.02|380.32|13
1731007210000|2024-11-07 19:20:10|382.35|380.65|382.1|380.4|382.35|380.65|381.95|380.25|27
1731007220000|2024-11-07 19:20:20|382.12|380.42|382.25|380.55|382.25|380.55|382.11|380.41|10
1731007230000|2024-11-07 19:20:30|382.22|380.52|382.15|380.45|382.22|380.52|382.03|380.33|29
1731007240000|2024-11-07 19:20:40|382.14|380.44|382.16|380.46|382.16|380.46|382.1|380.4|13
1731007250000|2024-11-07 19:20:50|382.17|380.47|382.17|380.47|382.28|380.58|382.14|380.44|22
1731007260000|2024-11-07 19:21:00|382.2|380.5|382.32|380.62|382.4|380.7|382.2|380.5|22
1731007270000|2024-11-07 19:21:10|382.31|380.61|382.3|380.6|382.38|380.68|382.24|380.54|30
1731007280000|2024-11-07 19:21:20|382.29|380.59|382.09|380.39|382.37|380.67|382.07|380.37|22
1731007290000|2024-11-07 19:21:30|382.11|380.41|382.06|380.36|382.13|380.43|381.89|380.19|32
1731007300000|2024-11-07 19:21:40|382.05|380.35|382.41|380.71|382.41|380.71|382.05|380.35|18
1731007310000|2024-11-07 19:21:50|382.46|380.76|382.46|380.76|382.46|380.76|382.31|380.61|27
1731007320000|2024-11-07 19:22:00|382.48|380.78|382.8|381.1|382.8|381.1|382.48|380.78|20
1731007330000|2024-11-07 19:22:10|382.79|381.09|382.46|380.76|382.79|381.09|382.46|380.76|28
1731007340000|2024-11-07 19:22:20|382.43|380.73|382.32|380.62|382.44|380.74|382.28|380.58|28
1731007350000|2024-11-07 19:22:30|382.34|380.64|382.38|380.68|382.43|380.73|382.31|380.61|27
1731007360000|2024-11-07 19:22:40|382.36|380.66|382.36|380.66|382.38|380.68|382.32|380.62|10
1731007370000|2024-11-07 19:22:50|382.37|380.67|382.5|380.8|382.5|380.8|382.37|380.67|15
1731007380000|2024-11-07 19:23:00|382.51|380.81|382.63|380.93|382.64|380.94|382.49|380.79|21
1731007390000|2024-11-07 19:23:10|382.64|380.94|382.74|381.04|382.85|381.15|382.64|380.94|21
1731007400000|2024-11-07 19:23:20|382.75|381.05|382.61|380.91|382.78|381.08|382.61|380.91|22
1731007410000|2024-11-07 19:23:30|382.62|380.92|382.58|380.88|382.64|380.94|382.53|380.83|16
1731007420000|2024-11-07 19:23:40|382.57|380.87|382.55|380.85|382.62|380.92|382.54|380.84|15
1731007430000|2024-11-07 19:23:50|382.56|380.86|382.53|380.83|382.63|380.93|382.52|380.82|20
1731007440000|2024-11-07 19:24:00|382.52|380.82|382.66|380.96|382.66|380.96|382.51|380.81|23
1731007450000|2024-11-07 19:24:10|382.68|380.98|382.99|381.29|382.99|381.29|382.67|380.97|13
1731007460000|2024-11-07 19:24:20|383.05|381.35|383.08|381.38|383.08|381.38|382.97|381.27|24
1731007470000|2024-11-07 19:24:30|383.09|381.39|383.02|381.32|383.1|381.4|383.02|381.32|9
1731007480000|2024-11-07 19:24:40|383.04|381.34|383.09|381.39|383.09|381.39|383.04|381.34|7
1731007490000|2024-11-07 19:24:50|383.1|381.4|383.17|381.47|383.17|381.47|383.1|381.4|11
1731007500000|2024-11-07 19:25:00|383.34|381.64|383.32|381.62|383.39|381.69|383.31|381.61|13
1731007510000|2024-11-07 19:25:10|383.33|381.63|383.07|381.37|383.35|381.65|383.07|381.37|19
1731007520000|2024-11-07 19:25:20|383.05|381.35|383.19|381.49|383.23|381.53|383.05|381.35|26
1731007530000|2024-11-07 19:25:30|383.21|381.51|383.09|381.39|383.22|381.52|383.07|381.37|14
1731007540000|2024-11-07 19:25:40|383.05|381.35|383.17|381.47|383.22|381.52|383.05|381.35|18
1731007550000|2024-11-07 19:25:50|383.11|381.41|382.94|381.24|383.11|381.41|382.88|381.18|25
1731007560000|2024-11-07 19:26:00|382.96|381.26|383.11|381.41|383.22|381.52|382.96|381.26|28
1731007570000|2024-11-07 19:26:10|383.14|381.44|382.82|381.12|383.16|381.46|382.82|381.12|25
1731007580000|2024-11-07 19:26:20|382.84|381.14|382.94|381.24|382.96|381.26|382.84|381.14|25
1731007590000|2024-11-07 19:26:30|382.95|381.25|383.09|381.39|383.13|381.43|382.87|381.17|25
1731007600000|2024-11-07 19:26:40|383.11|381.41|383.16|381.46|383.21|381.51|383.11|381.41|22
1731007610000|2024-11-07 19:26:50|383.15|381.45|383.27|381.57|383.3|381.6|383.15|381.45|16
1731007620000|2024-11-07 19:27:00|383.3|381.6|383.28|381.58|383.31|381.61|383.17|381.47|29
1731007630000|2024-11-07 19:27:10|383.3|381.6|383.24|381.54|383.3|381.6|383.19|381.49|20
1731007640000|2024-11-07 19:27:20|383.23|381.53|383.7|382|383.7|382|383.23|381.53|27
1731007650000|2024-11-07 19:27:30|383.73|382.03|383.71|382.01|383.95|382.25|383.71|382.01|25
1731007660000|2024-11-07 19:27:40|383.73|382.03|383.69|381.99|383.73|382.03|383.66|381.96|16
1731007670000|2024-11-07 19:27:50|383.68|381.98|383.52|381.82|383.69|381.99|383.52|381.82|21
1731007680000|2024-11-07 19:28:00|383.53|381.83|383.47|381.77|383.58|381.88|383.37|381.67|21
1731007690000|2024-11-07 19:28:10|383.44|381.74|383.51|381.81|383.53|381.83|383.44|381.74|30
1731007700000|2024-11-07 19:28:20|383.5|381.8|383.47|381.77|383.57|381.87|383.47|381.77|22
1731007710000|2024-11-07 19:28:30|383.45|381.75|383.55|381.85|383.59|381.89|383.43|381.73|26
1731007720000|2024-11-07 19:28:40|383.54|381.84|383.54|381.84|383.62|381.92|383.49|381.79|25
1731007730000|2024-11-07 19:28:50|383.53|381.83|383.42|381.72|383.53|381.83|383.39|381.69|23
1731007740000|2024-11-07 19:29:00|383.4|381.7|383.33|381.63|383.4|381.7|383.29|381.59|23
1731007750000|2024-11-07 19:29:10|383.34|381.64|383.46|381.76|383.46|381.76|383.32|381.62|20
1731007760000|2024-11-07 19:29:20|383.45|381.75|383.43|381.73|383.47|381.77|383.42|381.72|12
1731007770000|2024-11-07 19:29:30|383.41|381.71|383.24|381.54|383.43|381.73|383.24|381.54|21
1731007780000|2024-11-07 19:29:40|383.16|381.46|383.13|381.43|383.27|381.57|383.12|381.42|19
1731007790000|2024-11-07 19:29:50|383.14|381.44|383.15|381.45|383.2|381.5|383.14|381.44|9
1731007800000|2024-11-07 19:30:00|383.1|381.4|383.13|381.43|383.16|381.46|383.02|381.32|21
1731007810000|2024-11-07 19:30:10|383.14|381.44|383.09|381.39|383.28|381.58|383.05|381.35|26
1731007820000|2024-11-07 19:30:20|383.1|381.4|382.95|381.25|383.12|381.42|382.9|381.2|26
1731007830000|2024-11-07 19:30:30|382.97|381.27|383|381.3|383.05|381.35|382.86|381.16|23
1731007840000|2024-11-07 19:30:40|382.96|381.26|383.07|381.37|383.08|381.38|382.92|381.22|20
1731007850000|2024-11-07 19:30:50|383.06|381.36|383.2|381.5|383.2|381.5|383.03|381.33|25
1731007860000|2024-11-07 19:31:00|383.19|381.49|383.38|381.68|383.39|381.69|383.1|381.4|31
1731007870000|2024-11-07 19:31:10|383.37|381.67|383.45|381.75|383.54|381.84|383.33|381.63|33
1731007880000|2024-11-07 19:31:20|383.46|381.76|383.4|381.7|383.46|381.76|383.27|381.57|21
1731007890000|2024-11-07 19:31:30|383.39|381.69|383.32|381.62|383.44|381.74|383.26|381.56|29
1731007900000|2024-11-07 19:31:40|383.3|381.6|383.44|381.74|383.44|381.74|383.28|381.58|29
1731007910000|2024-11-07 19:31:50|383.47|381.77|383.24|381.54|383.47|381.77|383.24|381.54|22
1731007920000|2024-11-07 19:32:00|383.2|381.5|383.03|381.33|383.21|381.51|383.01|381.31|26
1731007930000|2024-11-07 19:32:10|383.02|381.32|383.16|381.46|383.18|381.48|382.87|381.17|31
1731007940000|2024-11-07 19:32:20|383.13|381.43|383.02|381.32|383.14|381.44|383.02|381.32|21
1731007950000|2024-11-07 19:32:30|383.05|381.35|383.04|381.34|383.06|381.36|383|381.3|23
1731007960000|2024-11-07 19:32:40|383.02|381.32|382.95|381.25|383.02|381.32|382.89|381.19|22
1731007970000|2024-11-07 19:32:50|382.96|381.26|382.82|381.12|382.99|381.29|382.79|381.09|24
1731007980000|2024-11-07 19:33:00|382.85|381.15|382.93|381.23|382.95|381.25|382.85|381.15|16
1731007990000|2024-11-07 19:33:10|382.96|381.26|383.03|381.33|383.09|381.39|382.94|381.24|25
1731008000000|2024-11-07 19:33:20|383.02|381.32|383.27|381.57|383.31|381.61|382.95|381.25|24
1731008010000|2024-11-07 19:33:30|383.26|381.56|383.42|381.72|383.42|381.72|383.24|381.54|24
1731008020000|2024-11-07 19:33:40|383.4|381.7|383.32|381.62|383.52|381.82|383.32|381.62|18
1731008040000|2024-11-07 19:34:00|383.3|381.6|383.27|381.57|383.3|381.6|383.25|381.55|9
1731008050000|2024-11-07 19:34:10|383.29|381.59|383.33|381.63|383.35|381.65|383.28|381.58|8
1731008060000|2024-11-07 19:34:20|383.35|381.65|383.32|381.62|383.41|381.71|383.32|381.62|11
1731008070000|2024-11-07 19:34:30|383.3|381.6|383.22|381.52|383.3|381.6|383.22|381.52|5
1731008080000|2024-11-07 19:34:40|383.21|381.51|383.02|381.32|383.21|381.51|382.94|381.24|16
1731008090000|2024-11-07 19:34:50|383.05|381.35|383.19|381.49|383.19|381.49|383.05|381.35|17
1731008100000|2024-11-07 19:35:00|383.18|381.48|383.12|381.42|383.25|381.55|383.11|381.41|28
1731008110000|2024-11-07 19:35:10|383.11|381.41|383.02|381.32|383.13|381.43|383.02|381.32|28
1731008120000|2024-11-07 19:35:20|383.03|381.33|382.98|381.28|383.03|381.33|382.86|381.16|21
1731008130000|2024-11-07 19:35:30|382.97|381.27|383.03|381.33|383.03|381.33|382.93|381.23|13
1731008140000|2024-11-07 19:35:40|383.04|381.34|383.02|381.32|383.04|381.34|382.97|381.27|8
1731008150000|2024-11-07 19:35:50|383|381.3|382.93|381.23|383|381.3|382.9|381.2|10
1731008160000|2024-11-07 19:36:00|382.96|381.26|383.23|381.53|383.24|381.54|382.96|381.26|19
1731008170000|2024-11-07 19:36:10|383.27|381.57|383.48|381.78|383.53|381.83|383.27|381.57|25
1731008180000|2024-11-07 19:36:20|383.47|381.77|383.58|381.88|383.58|381.88|383.45|381.75|21
1731008190000|2024-11-07 19:36:30|383.57|381.87|383.58|381.88|383.65|381.95|383.53|381.83|22
1731008200000|2024-11-07 19:36:40|383.52|381.82|383.5|381.8|383.53|381.83|383.48|381.78|16
1731008210000|2024-11-07 19:36:50|383.52|381.82|383.59|381.89|383.61|381.91|383.47|381.77|17
1731008220000|2024-11-07 19:37:00|383.61|381.91|383.59|381.89|383.64|381.94|383.54|381.84|24
1731008230000|2024-11-07 19:37:10|383.56|381.86|383.43|381.73|383.59|381.89|383.43|381.73|13
1731008240000|2024-11-07 19:37:20|383.44|381.74|383.5|381.8|383.61|381.91|383.44|381.74|27
1731008250000|2024-11-07 19:37:30|383.51|381.81|383.61|381.91|383.63|381.93|383.48|381.78|17
1731008260000|2024-11-07 19:37:40|383.62|381.92|383.58|381.88|383.62|381.92|383.58|381.88|10
1731008270000|2024-11-07 19:37:50|383.56|381.86|383.65|381.95|383.65|381.95|383.53|381.83|15
1731008280000|2024-11-07 19:38:00|383.66|381.96|383.53|381.83|383.73|382.03|383.49|381.79|31
1731008290000|2024-11-07 19:38:10|383.54|381.84|382.27|380.57|383.55|381.85|382.16|380.46|20
1731008300000|2024-11-07 19:38:20|382.26|380.56|382.3|380.6|382.32|380.62|382.26|380.56|7
1731008310000|2024-11-07 19:38:30|382.31|380.61|382.32|380.62|382.34|380.64|382.3|380.6|17
1731008320000|2024-11-07 19:38:40|382.33|380.63|382.3|380.6|382.34|380.64|382.3|380.6|8
1731008330000|2024-11-07 19:38:50|382.31|380.61|382.34|380.64|382.34|380.64|382.3|380.6|7
1731008340000|2024-11-07 19:39:00|382.35|380.65|382.45|380.75|382.45|380.75|382.35|380.65|10
1731008350000|2024-11-07 19:39:10|382.46|380.76|382.39|380.69|382.46|380.76|382.38|380.68|16
1731008360000|2024-11-07 19:39:20|382.4|380.7|382.43|380.73|382.43|380.73|382.4|380.7|3
1731008370000|2024-11-07 19:39:30|382.41|380.71|382.4|380.7|382.41|380.71|382.39|380.69|6
1731008380000|2024-11-07 19:39:40|382.41|380.71|382.44|380.74|382.44|380.74|382.41|380.71|4
1731008390000|2024-11-07 19:39:50|382.45|380.75|382.49|380.79|382.49|380.79|382.45|380.75|5
1731008400000|2024-11-07 19:40:00|382.46|380.76|382.51|380.81|382.51|380.81|382.4|380.7|17
1731008410000|2024-11-07 19:40:10|382.6|380.9|382.64|380.94|382.71|381.01|382.6|380.9|11
1731008420000|2024-11-07 19:40:20|382.62|380.92|382.57|380.87|382.62|380.92|382.49|380.79|17
1731008430000|2024-11-07 19:40:30|382.58|380.88|382.7|381|382.73|381.03|382.58|380.88|20
1731008440000|2024-11-07 19:40:40|382.68|380.98|382.57|380.87|382.68|380.98|382.57|380.87|18
1731008450000|2024-11-07 19:40:50|382.56|380.86|382.22|380.52|382.56|380.86|382.22|380.52|26
1731008460000|2024-11-07 19:41:00|382.23|380.53|381.93|380.23|382.25|380.55|381.89|380.19|32
1731008470000|2024-11-07 19:41:10|381.91|380.21|381.82|380.12|381.95|380.25|381.8|380.1|19
1731008480000|2024-11-07 19:41:20|381.84|380.14|381.77|380.07|381.88|380.18|381.56|379.86|29
1731008490000|2024-11-07 19:41:30|381.76|380.06|381.81|380.11|381.81|380.11|381.76|380.06|8
1731008500000|2024-11-07 19:41:40|381.8|380.1|381.8|380.1|381.81|380.11|381.78|380.08|12
1731008510000|2024-11-07 19:41:50|381.82|380.12|381.75|380.05|381.82|380.12|381.75|380.05|12
1731008520000|2024-11-07 19:42:00|381.74|380.04|381.68|379.98|381.79|380.09|381.68|379.98|14
1731008530000|2024-11-07 19:42:10|381.67|379.97|381.3|379.6|381.67|379.97|381.3|379.6|10
1731008540000|2024-11-07 19:42:20|381.25|379.55|381.18|379.48|381.32|379.62|381.16|379.46|20
1731008550000|2024-11-07 19:42:30|381.17|379.47|381.16|379.46|381.25|379.55|381.16|379.46|25
1731008560000|2024-11-07 19:42:40|381.13|379.43|381.25|379.55|381.25|379.55|381.03|379.33|13
1731008570000|2024-11-07 19:42:50|381.26|379.56|381.3|379.6|381.3|379.6|381.26|379.56|5
1731008580000|2024-11-07 19:43:00|381.31|379.61|381.47|379.77|381.49|379.79|381.31|379.61|11
1731008590000|2024-11-07 19:43:10|381.48|379.78|381.48|379.78|381.5|379.8|381.46|379.76|9
1731008600000|2024-11-07 19:43:20|381.49|379.79|381.37|379.67|381.52|379.82|381.34|379.64|18
1731008610000|2024-11-07 19:43:30|381.36|379.66|381.39|379.69|381.45|379.75|381.32|379.62|11
1731008620000|2024-11-07 19:43:40|381.36|379.66|381.26|379.56|381.36|379.66|381.14|379.44|15
1731008630000|2024-11-07 19:43:50|381.27|379.57|381.39|379.69|381.39|379.69|381.27|379.57|10
1731008640000|2024-11-07 19:44:00|381.36|379.66|381.55|379.85|381.55|379.85|381.36|379.66|11
1731008650000|2024-11-07 19:44:10|381.59|379.89|381.76|380.06|381.76|380.06|381.59|379.89|12
1731008660000|2024-11-07 19:44:20|381.82|380.12|382.16|380.46|382.19|380.49|381.82|380.12|8
1731008670000|2024-11-07 19:44:30|382.18|380.48|381.92|380.22|382.18|380.48|381.92|380.22|16
1731008680000|2024-11-07 19:44:40|381.93|380.23|381.68|379.98|381.93|380.23|381.68|379.98|17
1731008690000|2024-11-07 19:44:50|381.66|379.96|381.73|380.03|381.73|380.03|381.61|379.91|12
1731008700000|2024-11-07 19:45:00|381.69|379.99|381.58|379.88|381.72|380.02|381.57|379.87|18
1731008710000|2024-11-07 19:45:10|381.59|379.89|381.34|379.64|381.66|379.96|381.32|379.62|26
1731008720000|2024-11-07 19:45:20|381.35|379.65|381.5|379.8|381.5|379.8|381.35|379.65|9
1731008730000|2024-11-07 19:45:30|381.49|379.79|381.49|379.79|381.49|379.79|381.45|379.75|25
1731008740000|2024-11-07 19:45:40|381.5|379.8|381.47|379.77|381.5|379.8|381.47|379.77|3
1731008750000|2024-11-07 19:45:50|381.48|379.78|381.51|379.81|381.51|379.81|381.47|379.77|10
1731008760000|2024-11-07 19:46:00|381.47|379.77|381.49|379.79|381.49|379.79|381.43|379.73|7
1731008770000|2024-11-07 19:46:10|381.5|379.8|381.5|379.8|381.55|379.85|381.49|379.79|11
1731008780000|2024-11-07 19:46:20|381.46|379.76|381.49|379.79|381.49|379.79|381.37|379.67|19
1731008790000|2024-11-07 19:46:30|381.51|379.81|381.68|379.98|381.72|380.02|381.51|379.81|6
1731008800000|2024-11-07 19:46:40|381.62|379.92|381.7|380|381.7|380|381.56|379.86|20
1731008810000|2024-11-07 19:46:50|381.71|380.01|381.73|380.03|381.73|380.03|381.68|379.98|14
1731008820000|2024-11-07 19:47:00|381.74|380.04|381.79|380.09|381.81|380.11|381.74|380.04|11
1731008830000|2024-11-07 19:47:10|381.8|380.1|381.67|379.97|381.8|380.1|381.64|379.94|11
1731008840000|2024-11-07 19:47:20|381.69|379.99|381.49|379.79|381.69|379.99|381.49|379.79|12
1731008850000|2024-11-07 19:47:30|381.5|379.8|381.6|379.9|381.6|379.9|381.5|379.8|9
1731008860000|2024-11-07 19:47:40|381.61|379.91|381.74|380.04|381.76|380.06|381.57|379.87|17
1731008870000|2024-11-07 19:47:50|381.75|380.05|381.75|380.05|381.82|380.12|381.74|380.04|15
1731008880000|2024-11-07 19:48:00|381.74|380.04|381.65|379.95|381.75|380.05|381.65|379.95|14
1731008890000|2024-11-07 19:48:10|381.64|379.94|381.66|379.96|381.67|379.97|381.62|379.92|13
1731008900000|2024-11-07 19:48:20|381.67|379.97|381.61|379.91|381.68|379.98|381.61|379.91|14
1731008910000|2024-11-07 19:48:30|381.6|379.9|381.7|380|381.71|380.01|381.59|379.89|10
1731008920000|2024-11-07 19:48:40|381.69|379.99|381.67|379.97|381.69|379.99|381.67|379.97|12
1731008930000|2024-11-07 19:48:50|381.68|379.98|381.76|380.06|381.76|380.06|381.67|379.97|12
1731008940000|2024-11-07 19:49:00|381.77|380.07|381.69|379.99|381.78|380.08|381.69|379.99|11
1731008950000|2024-11-07 19:49:10|381.68|379.98|381.96|380.26|381.98|380.28|381.67|379.97|16
1731008960000|2024-11-07 19:49:20|381.9|380.2|381.88|380.18|381.95|380.25|381.88|380.18|16
1731008970000|2024-11-07 19:49:30|381.89|380.19|381.99|380.29|382.01|380.31|381.88|380.18|12
1731008980000|2024-11-07 19:49:40|382|380.3|382.08|380.38|382.08|380.38|382|380.3|12
1731008990000|2024-11-07 19:49:50|382.09|380.39|382.62|380.92|382.62|380.92|382.08|380.38|15
1731009000000|2024-11-07 19:50:00|382.71|381.01|382.4|380.7|382.71|381.01|382.33|380.63|26
1731009010000|2024-11-07 19:50:10|382.41|380.71|382.68|380.98|382.68|380.98|382.37|380.67|25
1731009020000|2024-11-07 19:50:20|382.7|381|382.86|381.16|382.9|381.2|382.7|381|25
1731009030000|2024-11-07 19:50:30|382.85|381.15|382.9|381.2|382.94|381.24|382.85|381.15|16
1731009040000|2024-11-07 19:50:40|382.87|381.17|382.94|381.24|382.94|381.24|382.85|381.15|15
1731009050000|2024-11-07 19:50:50|382.95|381.25|382.83|381.13|382.99|381.29|382.8|381.1|17
1731009060000|2024-11-07 19:51:00|382.82|381.12|382.85|381.15|382.85|381.15|382.76|381.06|25
1731009070000|2024-11-07 19:51:10|382.78|381.08|382.74|381.04|382.87|381.17|382.74|381.04|18
1731009080000|2024-11-07 19:51:20|382.76|381.06|382.85|381.15|382.85|381.15|382.74|381.04|18
1731009090000|2024-11-07 19:51:30|382.84|381.14|382.79|381.09|382.87|381.17|382.7|381|25
1731009100000|2024-11-07 19:51:40|382.77|381.07|382.92|381.22|382.93|381.23|382.67|380.97|18
1731009110000|2024-11-07 19:51:50|382.91|381.21|382.99|381.29|383.02|381.32|382.91|381.21|17
1731009120000|2024-11-07 19:52:00|382.97|381.27|382.81|381.11|382.99|381.29|382.79|381.09|22
1731009130000|2024-11-07 19:52:10|382.8|381.1|382.65|380.95|382.81|381.11|382.64|380.94|18
1731009140000|2024-11-07 19:52:20|382.66|380.96|382.7|381|382.74|381.04|382.65|380.95|16
1731009150000|2024-11-07 19:52:30|382.71|381.01|382.77|381.07|382.8|381.1|382.71|381.01|19
1731009160000|2024-11-07 19:52:40|382.75|381.05|382.65|380.95|382.75|381.05|382.62|380.92|15
1731009170000|2024-11-07 19:52:50|382.64|380.94|382.64|380.94|382.64|380.94|382.56|380.86|12
1731009180000|2024-11-07 19:53:00|382.63|380.93|382.57|380.87|382.64|380.94|382.56|380.86|20
1731009190000|2024-11-07 19:53:10|382.58|380.88|382.77|381.07|382.77|381.07|382.58|380.88|22
1731009200000|2024-11-07 19:53:20|382.76|381.06|382.72|381.02|382.78|381.08|382.7|381|13
1731009210000|2024-11-07 19:53:30|382.73|381.03|382.78|381.08|382.78|381.08|382.7|381|9
1731009220000|2024-11-07 19:53:40|382.72|381.02|382.6|380.9|382.72|381.02|382.6|380.9|9
1731009230000|2024-11-07 19:53:50|382.59|380.89|382.41|380.71|382.59|380.89|382.41|380.71|16
1731009240000|2024-11-07 19:54:00|382.4|380.7|382.61|380.91|382.66|380.96|382.38|380.68|19
1731009250000|2024-11-07 19:54:10|382.58|380.88|382.62|380.92|382.69|380.99|382.56|380.86|21
1731009260000|2024-11-07 19:54:20|382.63|380.93|382.68|380.98|382.68|380.98|382.56|380.86|16
1731009270000|2024-11-07 19:54:30|382.67|380.97|382.69|380.99|382.71|381.01|382.66|380.96|18
1731009280000|2024-11-07 19:54:40|382.65|380.95|382.64|380.94|382.68|380.98|382.64|380.94|7
1731009290000|2024-11-07 19:54:50|382.6|380.9|382.61|380.91|382.61|380.91|382.39|380.69|22
1731009300000|2024-11-07 19:55:00|382.6|380.9|382.88|381.18|382.9|381.2|382.6|380.9|19
1731009310000|2024-11-07 19:55:10|382.87|381.17|383.05|381.35|383.05|381.35|382.87|381.17|12
1731009320000|2024-11-07 19:55:20|383.02|381.32|383.05|381.35|383.05|381.35|383.02|381.32|4
1731009330000|2024-11-07 19:55:30|383.04|381.34|382.99|381.29|383.04|381.34|382.99|381.29|7
1731009340000|2024-11-07 19:55:40|382.96|381.26|382.89|381.19|382.98|381.28|382.89|381.19|14
1731009350000|2024-11-07 19:55:50|382.88|381.18|382.74|381.04|382.88|381.18|382.7|381|19
1731009360000|2024-11-07 19:56:00|382.75|381.05|382.78|381.08|382.79|381.09|382.72|381.02|13
1731009370000|2024-11-07 19:56:10|382.79|381.09|383.01|381.31|383.01|381.31|382.78|381.08|23
1731009380000|2024-11-07 19:56:20|383|381.3|383.06|381.36|383.06|381.36|383|381.3|13
1731009390000|2024-11-07 19:56:30|383.07|381.37|383.08|381.38|383.09|381.39|383.06|381.36|6
1731009400000|2024-11-07 19:56:40|383.09|381.39|383.06|381.36|383.09|381.39|383.05|381.35|3
1731009410000|2024-11-07 19:56:50|383.07|381.37|383.1|381.4|383.1|381.4|383.07|381.37|8
1731009420000|2024-11-07 19:57:00|383.09|381.39|383.11|381.41|383.11|381.41|383.06|381.36|7
1731009430000|2024-11-07 19:57:10|383.12|381.42|383.13|381.43|383.13|381.43|383.09|381.39|7
1731009440000|2024-11-07 19:57:20|383.12|381.42|383.08|381.38|383.12|381.42|383.05|381.35|11
1731009450000|2024-11-07 19:57:30|383.09|381.39|383.06|381.36|383.1|381.4|383.06|381.36|5
1731009460000|2024-11-07 19:57:40|383.07|381.37|383.08|381.38|383.1|381.4|383.06|381.36|8
1731009470000|2024-11-07 19:57:50|383.07|381.37|383.1|381.4|383.1|381.4|383.07|381.37|4
1731009480000|2024-11-07 19:58:00|383.07|381.37|383.07|381.37|383.1|381.4|383.05|381.35|9
1731009490000|2024-11-07 19:58:10|383.08|381.38|383.11|381.41|383.11|381.41|383.08|381.38|4
1731009500000|2024-11-07 19:58:20|383.12|381.42|383.13|381.43|383.14|381.44|383.1|381.4|9
1731009510000|2024-11-07 19:58:30|383.14|381.44|383.22|381.52|383.25|381.55|383.14|381.44|15
1731009520000|2024-11-07 19:58:40|383.23|381.53|383.33|381.63|383.33|381.63|383.23|381.53|8
1731009530000|2024-11-07 19:58:50|383.35|381.65|383.34|381.64|383.4|381.7|383.34|381.64|9
1731009540000|2024-11-07 19:59:00|383.3|381.6|383.36|381.66|383.36|381.66|383.27|381.57|8
1731009550000|2024-11-07 19:59:10|383.37|381.67|383.4|381.7|383.4|381.7|383.37|381.67|6
1731009560000|2024-11-07 19:59:20|383.41|381.71|383.54|381.84|383.54|381.84|383.39|381.69|13
1731009570000|2024-11-07 19:59:30|383.53|381.83|383.56|381.86|383.58|381.88|383.53|381.83|11
1731009580000|2024-11-07 19:59:40|383.55|381.85|383.51|381.81|383.55|381.85|383.48|381.78|17
1731009590000|2024-11-07 19:59:50|383.52|381.82|383.54|381.84|383.54|381.84|383.52|381.82|7
1731009600000|2024-11-07 20:00:00|383.55|381.85|383.69|381.99|383.82|382.12|383.48|381.78|21
1731009610000|2024-11-07 20:00:10|383.72|382.02|383.74|382.04|383.78|382.08|383.72|382.02|18
1731009620000|2024-11-07 20:00:20|383.76|382.06|383.81|382.11|383.84|382.14|383.76|382.06|18
1731009630000|2024-11-07 20:00:30|383.84|382.14|384.08|382.38|384.08|382.38|383.7|382|18
1731009640000|2024-11-07 20:00:40|384.13|382.43|384.13|382.43|384.13|382.43|384.09|382.39|6
1731009650000|2024-11-07 20:00:50|384.14|382.44|384.14|382.44|384.14|382.44|384.13|382.43|5
1731009660000|2024-11-07 20:01:00|384.13|382.43|384.12|382.42|384.13|382.43|384.09|382.39|8
1731009670000|2024-11-07 20:01:10|384.13|382.43|384.2|382.5|384.2|382.5|384.13|382.43|8
1731009680000|2024-11-07 20:01:20|384.21|382.51|384.24|382.54|384.25|382.55|384.19|382.49|14
1731009690000|2024-11-07 20:01:30|384.22|382.52|384.17|382.47|384.22|382.52|384.17|382.47|5
1731009700000|2024-11-07 20:01:40|384.18|382.48|384.24|382.54|384.24|382.54|384.18|382.48|7
1731009710000|2024-11-07 20:01:50|384.25|382.55|384.24|382.54|384.27|382.57|384.24|382.54|6
1731009720000|2024-11-07 20:02:00|384.25|382.55|384.37|382.67|384.48|382.78|384.25|382.55|23
1731009730000|2024-11-07 20:02:10|384.38|382.68|384.61|382.91|384.62|382.92|384.37|382.67|22
1731009740000|2024-11-07 20:02:20|384.53|382.83|384.6|382.9|384.6|382.9|384.5|382.8|15
1731009750000|2024-11-07 20:02:30|384.57|382.87|384.54|382.84|384.57|382.87|384.54|382.84|3
1731009760000|2024-11-07 20:02:40|384.53|382.83|384.54|382.84|384.54|382.84|384.47|382.77|9
1731009770000|2024-11-07 20:02:50|384.58|382.88|384.74|383.04|384.74|383.04|384.58|382.88|6
1731009780000|2024-11-07 20:03:00|384.76|383.06|384.73|383.03|384.79|383.09|384.73|383.03|11
1731009790000|2024-11-07 20:03:10|384.72|383.02|384.52|382.82|384.72|383.02|384.52|382.82|5
1731009800000|2024-11-07 20:03:20|384.54|382.84|384.44|382.74|384.54|382.84|384.4|382.7|12
1731009810000|2024-11-07 20:03:30|384.45|382.75|384.45|382.75|384.45|382.75|384.3|382.6|12
1731009820000|2024-11-07 20:03:40|384.46|382.76|384.47|382.77|384.47|382.77|384.44|382.74|6
1731009830000|2024-11-07 20:03:50|384.49|382.79|384.27|382.57|384.49|382.79|384.27|382.57|15
1731009840000|2024-11-07 20:04:00|384.22|382.52|384.2|382.5|384.22|382.52|384.12|382.42|10
1731009850000|2024-11-07 20:04:10|384.19|382.49|384.22|382.52|384.35|382.65|384.19|382.49|16
1731009860000|2024-11-07 20:04:20|384.21|382.51|384.32|382.62|384.33|382.63|384.17|382.47|19
1731009870000|2024-11-07 20:04:30|384.31|382.61|384.33|382.63|384.34|382.64|384.27|382.57|9
1731009880000|2024-11-07 20:04:40|384.34|382.64|384.36|382.66|384.36|382.66|384.32|382.62|9
1731009890000|2024-11-07 20:04:50|384.4|382.7|384.75|383.05|384.76|383.06|384.4|382.7|24
1731009900000|2024-11-07 20:05:00|384.74|383.04|384.75|383.05|384.81|383.11|384.72|383.02|13
1731009910000|2024-11-07 20:05:10|384.73|383.03|384.6|382.9|384.73|383.03|384.6|382.9|11
1731009920000|2024-11-07 20:05:20|384.59|382.89|384.62|382.92|384.63|382.93|384.47|382.77|15
1731009930000|2024-11-07 20:05:30|384.6|382.9|384.76|383.06|384.83|383.13|384.56|382.86|21
1731009940000|2024-11-07 20:05:40|384.75|383.05|384.74|383.04|384.82|383.12|384.74|383.04|9
1731009950000|2024-11-07 20:05:50|384.73|383.03|384.69|382.99|384.74|383.04|384.69|382.99|5
1731009960000|2024-11-07 20:06:00|384.63|382.93|384.59|382.89|384.63|382.93|384.55|382.85|16
1731009970000|2024-11-07 20:06:10|384.6|382.9|384.62|382.92|384.62|382.92|384.52|382.82|13
1731009980000|2024-11-07 20:06:20|384.6|382.9|384.63|382.93|384.64|382.94|384.6|382.9|9
1731009990000|2024-11-07 20:06:30|384.6|382.9|384.61|382.91|384.64|382.94|384.55|382.85|12
1731010000000|2024-11-07 20:06:40|384.6|382.9|384.47|382.77|384.6|382.9|384.47|382.77|10
1731010010000|2024-11-07 20:06:50|384.46|382.76|384.12|382.42|384.46|382.76|384.12|382.42|11
1731010020000|2024-11-07 20:07:00|384.11|382.41|384.15|382.45|384.3|382.6|384.1|382.4|24
1731010030000|2024-11-07 20:07:10|384.12|382.42|384.05|382.35|384.12|382.42|383.95|382.25|17
1731010040000|2024-11-07 20:07:20|384.04|382.34|384.02|382.32|384.05|382.35|383.97|382.27|12
1731010050000|2024-11-07 20:07:30|384|382.3|383.97|382.27|384.03|382.33|383.95|382.25|12
1731010060000|2024-11-07 20:07:40|383.96|382.26|383.99|382.29|383.99|382.29|383.91|382.21|14
1731010070000|2024-11-07 20:07:50|384|382.3|383.95|382.25|384.03|382.33|383.94|382.24|12
1731010080000|2024-11-07 20:08:00|383.94|382.24|383.92|382.22|383.94|382.24|383.9|382.2|11
1731010090000|2024-11-07 20:08:10|383.91|382.21|383.9|382.2|383.92|382.22|383.9|382.2|4
1731010100000|2024-11-07 20:08:20|383.89|382.19|383.67|381.97|383.89|382.19|383.65|381.95|12
1731010110000|2024-11-07 20:08:30|383.66|381.96|383.54|381.84|383.66|381.96|383.54|381.84|10
1731010120000|2024-11-07 20:08:40|383.58|381.88|383.8|382.1|383.82|382.12|383.58|381.88|22
1731010130000|2024-11-07 20:08:50|383.81|382.11|383.98|382.28|383.98|382.28|383.78|382.08|19
1731010140000|2024-11-07 20:09:00|384.07|382.37|384|382.3|384.13|382.43|384|382.3|16
1731010150000|2024-11-07 20:09:10|384.01|382.31|384.03|382.33|384.04|382.34|384.01|382.31|9
1731010160000|2024-11-07 20:09:20|383.99|382.29|383.9|382.2|384.02|382.32|383.9|382.2|17
1731010170000|2024-11-07 20:09:30|383.91|382.21|384.04|382.34|384.05|382.35|383.89|382.19|13
1731010180000|2024-11-07 20:09:40|384.03|382.33|384.03|382.33|384.12|382.42|384.02|382.32|18
1731010190000|2024-11-07 20:09:50|384.02|382.32|383.88|382.18|384.02|382.32|383.88|382.18|10
1731010200000|2024-11-07 20:10:00|383.87|382.17|384.07|382.37|384.07|382.37|383.73|382.03|24
1731010210000|2024-11-07 20:10:10|384.06|382.36|384.08|382.38|384.1|382.4|384.04|382.34|15
1731010220000|2024-11-07 20:10:20|384.1|382.4|384.2|382.5|384.23|382.53|384.09|382.39|10
1731010230000|2024-11-07 20:10:30|384.16|382.46|384.15|382.45|384.16|382.46|384.14|382.44|8
1731010240000|2024-11-07 20:10:40|384.17|382.47|384.13|382.43|384.17|382.47|384.13|382.43|6
1731010250000|2024-11-07 20:10:50|384.15|382.45|384.11|382.41|384.16|382.46|384.11|382.41|8
1731010260000|2024-11-07 20:11:00|384.1|382.4|384.03|382.33|384.1|382.4|383.98|382.28|13
1731010270000|2024-11-07 20:11:10|384.04|382.34|384.06|382.36|384.06|382.36|384.02|382.32|13
1731010280000|2024-11-07 20:11:20|384.05|382.35|384.11|382.41|384.14|382.44|384.04|382.34|16
1731010300000|2024-11-07 20:11:40|384.12|382.42|384.13|382.43|384.14|382.44|384.11|382.41|13
1731010310000|2024-11-07 20:11:50|384.12|382.42|384.15|382.45|384.15|382.45|384.12|382.42|10
1731010320000|2024-11-07 20:12:00|384.16|382.46|384.22|382.52|384.23|382.53|384.16|382.46|13
1731010330000|2024-11-07 20:12:10|384.21|382.51|384.46|382.76|384.5|382.8|384.21|382.51|14
1731010340000|2024-11-07 20:12:20|384.47|382.77|384.4|382.7|384.47|382.77|384.4|382.7|14
1731010350000|2024-11-07 20:12:30|384.39|382.69|384.32|382.62|384.4|382.7|384.32|382.62|13
1731010360000|2024-11-07 20:12:40|384.3|382.6|384.14|382.44|384.33|382.63|384.12|382.42|15
1731010370000|2024-11-07 20:12:50|384.12|382.42|384.16|382.46|384.16|382.46|383.98|382.28|15
1731010380000|2024-11-07 20:13:00|384.15|382.45|384.03|382.33|384.15|382.45|383.95|382.25|22
1731010390000|2024-11-07 20:13:10|384.05|382.35|384.14|382.44|384.14|382.44|384.05|382.35|20
1731010400000|2024-11-07 20:13:20|384.11|382.41|384.03|382.33|384.11|382.41|383.96|382.26|16
1731010410000|2024-11-07 20:13:30|384.04|382.34|384.09|382.39|384.12|382.42|384.04|382.34|11
1731010420000|2024-11-07 20:13:40|384.1|382.4|384.05|382.35|384.1|382.4|384.04|382.34|7
1731010430000|2024-11-07 20:13:50|384.06|382.36|384.12|382.42|384.12|382.42|384.06|382.36|9
1731010440000|2024-11-07 20:14:00|384.15|382.45|384.12|382.42|384.17|382.47|384.11|382.41|7
1731010450000|2024-11-07 20:14:10|384.11|382.41|384.14|382.44|384.17|382.47|384.11|382.41|7
1731010460000|2024-11-07 20:14:20|384.15|382.45|384.18|382.48|384.25|382.55|384.14|382.44|16
1731010470000|2024-11-07 20:14:30|384.17|382.47|384.19|382.49|384.2|382.5|384.15|382.45|18
1731010480000|2024-11-07 20:14:40|384.2|382.5|384.15|382.45|384.2|382.5|384.14|382.44|15
1731010490000|2024-11-07 20:14:50|384.14|382.44|384.12|382.42|384.14|382.44|384.09|382.39|4
1731010500000|2024-11-07 20:15:00|384.16|382.46|384.24|382.54|384.24|382.54|384.15|382.45|8
1731010510000|2024-11-07 20:15:10|384.25|382.55|384.33|382.63|384.36|382.66|384.25|382.55|13
1731010520000|2024-11-07 20:15:20|384.32|382.62|384.25|382.55|384.33|382.63|384.25|382.55|16
1731010530000|2024-11-07 20:15:30|384.24|382.54|384.27|382.57|384.27|382.57|384.23|382.53|5
1731010540000|2024-11-07 20:15:40|384.28|382.58|384.24|382.54|384.3|382.6|384.23|382.53|5
1731010550000|2024-11-07 20:15:50|384.29|382.59|384.3|382.6|384.36|382.66|384.29|382.59|9
1731010560000|2024-11-07 20:16:00|384.29|382.59|384.16|382.46|384.29|382.59|384.16|382.46|10
1731010570000|2024-11-07 20:16:10|384.19|382.49|384.23|382.53|384.23|382.53|384.19|382.49|3
1731010580000|2024-11-07 20:16:20|384.22|382.52|384.18|382.48|384.22|382.52|384.18|382.48|3
1731010590000|2024-11-07 20:16:30|384.2|382.5|384.18|382.48|384.21|382.51|384.18|382.48|4
1731010600000|2024-11-07 20:16:40|384.19|382.49|384.18|382.48|384.19|382.49|384.18|382.48|2
1731010610000|2024-11-07 20:16:50|384.19|382.49|384.1|382.4|384.19|382.49|384.1|382.4|6
1731010620000|2024-11-07 20:17:00|384.13|382.43|384.2|382.5|384.2|382.5|384.1|382.4|6
1731010630000|2024-11-07 20:17:10|384.19|382.49|384.16|382.46|384.21|382.51|384.12|382.42|10
1731010640000|2024-11-07 20:17:20|384.19|382.49|384.2|382.5|384.2|382.5|384.17|382.47|5
1731010650000|2024-11-07 20:17:30|384.21|382.51|384.28|382.58|384.28|382.58|384.21|382.51|4
1731010660000|2024-11-07 20:17:40|384.29|382.59|384.3|382.6|384.35|382.65|384.29|382.59|4
1731010670000|2024-11-07 20:17:50|384.29|382.59|384.21|382.51|384.29|382.59|384.19|382.49|8
1731010680000|2024-11-07 20:18:00|384.2|382.5|384.33|382.63|384.35|382.65|384.2|382.5|15
1731010690000|2024-11-07 20:18:10|384.36|382.66|384.89|383.19|384.91|383.21|384.35|382.65|25
1731010700000|2024-11-07 20:18:20|384.87|383.17|385.06|383.36|385.06|383.36|384.87|383.17|9
1731010710000|2024-11-07 20:18:30|385.04|383.34|385.12|383.42|385.12|383.42|385.04|383.34|11
1731010720000|2024-11-07 20:18:40|385.13|383.43|385.33|383.63|385.48|383.78|385.13|383.43|20
1731010730000|2024-11-07 20:18:50|385.32|383.62|385.24|383.54|385.32|383.62|385.16|383.46|17
1731010740000|2024-11-07 20:19:00|385.27|383.57|385.04|383.34|385.28|383.58|385.04|383.34|23
1731010750000|2024-11-07 20:19:10|384.98|383.28|385.02|383.32|385.1|383.4|384.94|383.24|23
1731010760000|2024-11-07 20:19:20|385.03|383.33|385.09|383.39|385.09|383.39|385.03|383.33|12
1731010770000|2024-11-07 20:19:30|385.08|383.38|385.16|383.46|385.25|383.55|385.08|383.38|30
1731010780000|2024-11-07 20:19:40|385.17|383.47|385.12|383.42|385.19|383.49|385.12|383.42|17
1731010790000|2024-11-07 20:19:50|385.09|383.39|385.11|383.41|385.11|383.41|385.04|383.34|9
1731010800000|2024-11-07 20:20:00|385.16|383.46|385.08|383.38|385.18|383.48|385.08|383.38|18
1731010810000|2024-11-07 20:20:10|385.1|383.4|385.22|383.52|385.22|383.52|385.1|383.4|11
1731010820000|2024-11-07 20:20:20|385.2|383.5|385.11|383.41|385.2|383.5|385.11|383.41|14
1731010830000|2024-11-07 20:20:30|385.09|383.39|384.88|383.18|385.09|383.39|384.88|383.18|12
1731010840000|2024-11-07 20:20:40|384.84|383.14|384.68|382.98|384.84|383.14|384.65|382.95|16
1731010850000|2024-11-07 20:20:50|384.69|382.99|384.71|383.01|384.72|383.02|384.69|382.99|9
1731010860000|2024-11-07 20:21:00|384.72|383.02|385.15|383.45|385.17|383.47|384.72|383.02|22
1731010870000|2024-11-07 20:21:10|385.14|383.44|385.02|383.32|385.27|383.57|385.02|383.32|16
1731010880000|2024-11-07 20:21:20|384.97|383.27|384.89|383.19|384.97|383.27|384.88|383.18|18
1731010890000|2024-11-07 20:21:30|384.88|383.18|384.83|383.13|384.89|383.19|384.82|383.12|12
1731010900000|2024-11-07 20:21:40|384.85|383.15|384.9|383.2|384.94|383.24|384.85|383.15|15
1731010910000|2024-11-07 20:21:50|384.89|383.19|385.08|383.38|385.08|383.38|384.89|383.19|17
1731010920000|2024-11-07 20:22:00|385.12|383.42|385.02|383.32|385.2|383.5|385.02|383.32|21
1731010930000|2024-11-07 20:22:10|385.03|383.33|384.83|383.13|385.09|383.39|384.77|383.07|18
1731010940000|2024-11-07 20:22:20|384.85|383.15|384.94|383.24|385.12|383.42|384.84|383.14|24
1731010950000|2024-11-07 20:22:30|384.92|383.22|384.96|383.26|384.97|383.27|384.91|383.21|11
1731010960000|2024-11-07 20:22:40|384.97|383.27|384.85|383.15|385|383.3|384.85|383.15|16
1731010970000|2024-11-07 20:22:50|384.86|383.16|384.78|383.08|384.86|383.16|384.78|383.08|6
1731010980000|2024-11-07 20:23:00|384.79|383.09|384.96|383.26|385.17|383.47|384.68|382.98|32
1731010990000|2024-11-07 20:23:10|384.97|383.27|384.74|383.04|384.97|383.27|384.68|382.98|19
1731011000000|2024-11-07 20:23:20|384.73|383.03|384.78|383.08|384.8|383.1|384.73|383.03|18
1731011010000|2024-11-07 20:23:30|384.75|383.05|384.53|382.83|384.75|383.05|384.53|382.83|18
1731011020000|2024-11-07 20:23:40|384.55|382.85|384.45|382.75|384.57|382.87|384.45|382.75|12
1731011030000|2024-11-07 20:23:50|384.43|382.73|384.32|382.62|384.43|382.73|384.31|382.61|20
1731011040000|2024-11-07 20:24:00|384.33|382.63|384.27|382.57|384.36|382.66|384.26|382.56|15
1731011050000|2024-11-07 20:24:10|384.24|382.54|384.22|382.52|384.24|382.54|384.14|382.44|18
1731011060000|2024-11-07 20:24:20|384.21|382.51|384.35|382.65|384.38|382.68|384.19|382.49|15
1731011070000|2024-11-07 20:24:30|384.33|382.63|384.51|382.81|384.51|382.81|384.31|382.61|11
1731011080000|2024-11-07 20:24:40|384.5|382.8|384.4|382.7|384.51|382.81|384.37|382.67|5
1731011090000|2024-11-07 20:24:50|384.39|382.69|384.44|382.74|384.5|382.8|384.3|382.6|17
1731011100000|2024-11-07 20:25:00|384.45|382.75|384.38|382.68|384.51|382.81|384.38|382.68|12
1731011110000|2024-11-07 20:25:10|384.32|382.62|384.08|382.38|384.35|382.65|384.08|382.38|14
1731011120000|2024-11-07 20:25:20|384.06|382.36|383.69|381.99|384.08|382.38|383.69|381.99|23
1731011130000|2024-11-07 20:25:30|383.68|381.98|383.69|381.99|383.76|382.06|383.67|381.97|14
1731011140000|2024-11-07 20:25:40|383.67|381.97|383.77|382.07|383.77|382.07|383.66|381.96|12
1731011150000|2024-11-07 20:25:50|383.79|382.09|383.79|382.09|383.85|382.15|383.78|382.08|20
1731011160000|2024-11-07 20:26:00|383.78|382.08|383.95|382.25|384.06|382.36|383.76|382.06|24
1731011170000|2024-11-07 20:26:10|383.94|382.24|383.78|382.08|383.94|382.24|383.75|382.05|18
1731011180000|2024-11-07 20:26:20|383.76|382.06|383.71|382.01|383.76|382.06|383.71|382.01|4
1731011190000|2024-11-07 20:26:30|383.74|382.04|383.79|382.09|383.82|382.12|383.74|382.04|11
1731011200000|2024-11-07 20:26:40|383.76|382.06|383.62|381.92|383.76|382.06|383.59|381.89|19
1731011210000|2024-11-07 20:26:50|383.59|381.89|383.49|381.79|383.6|381.9|383.49|381.79|12
1731011220000|2024-11-07 20:27:00|383.48|381.78|383.42|381.72|383.51|381.81|383.42|381.72|10
1731011230000|2024-11-07 20:27:10|383.4|381.7|383.49|381.79|383.52|381.82|383.39|381.69|15
1731011240000|2024-11-07 20:27:20|383.5|381.8|383.34|381.64|383.5|381.8|383.34|381.64|20
1731011250000|2024-11-07 20:27:30|383.35|381.65|383.32|381.62|383.35|381.65|383.32|381.62|12
1731011260000|2024-11-07 20:27:40|383.34|381.64|383.32|381.62|383.41|381.71|383.3|381.6|17
1731011270000|2024-11-07 20:27:50|383.31|381.61|383.28|381.58|383.31|381.61|383.28|381.58|3
1731011280000|2024-11-07 20:28:00|383.29|381.59|383.4|381.7|383.52|381.82|383.29|381.59|18
1731011290000|2024-11-07 20:28:10|383.38|381.68|383.64|381.94|383.64|381.94|383.31|381.61|24
1731011300000|2024-11-07 20:28:20|383.65|381.95|383.95|382.25|383.95|382.25|383.64|381.94|30
1731011310000|2024-11-07 20:28:30|383.92|382.22|383.91|382.21|383.94|382.24|383.83|382.13|15
1731011320000|2024-11-07 20:28:40|383.9|382.2|384.15|382.45|384.15|382.45|383.74|382.04|31
1731011330000|2024-11-07 20:28:50|384.12|382.42|384.2|382.5|384.31|382.61|384.1|382.4|19
1731011340000|2024-11-07 20:29:00|384.19|382.49|384.1|382.4|384.26|382.56|384.1|382.4|22
1731011350000|2024-11-07 20:29:10|384.09|382.39|384.02|382.32|384.11|382.41|384.02|382.32|9
1731011360000|2024-11-07 20:29:20|384.01|382.31|384.01|382.31|384.04|382.34|384.01|382.31|9
1731011370000|2024-11-07 20:29:30|384.04|382.34|383.91|382.21|384.04|382.34|383.91|382.21|9
1731011380000|2024-11-07 20:29:40|383.89|382.19|383.81|382.11|383.89|382.19|383.81|382.11|12
1731011390000|2024-11-07 20:29:50|383.8|382.1|383.81|382.11|383.83|382.13|383.79|382.09|11
1731011400000|2024-11-07 20:30:00|383.83|382.13|383.83|382.13|383.91|382.21|383.8|382.1|9
1731011410000|2024-11-07 20:30:10|383.8|382.1|383.86|382.16|383.86|382.16|383.8|382.1|3
1731011420000|2024-11-07 20:30:20|383.91|382.21|384.04|382.34|384.07|382.37|383.91|382.21|12
1731011430000|2024-11-07 20:30:30|384.03|382.33|383.98|382.28|384.03|382.33|383.93|382.23|11
1731011440000|2024-11-07 20:30:40|383.97|382.27|383.89|382.19|383.99|382.29|383.89|382.19|11
1731011450000|2024-11-07 20:30:50|383.87|382.17|383.96|382.26|383.96|382.26|383.87|382.17|9
1731011460000|2024-11-07 20:31:00|383.97|382.27|384.01|382.31|384.01|382.31|383.92|382.22|20
1731011470000|2024-11-07 20:31:10|384.02|382.32|384.53|382.83|384.53|382.83|384.02|382.32|16
1731011480000|2024-11-07 20:31:20|384.58|382.88|384.52|382.82|384.61|382.91|384.51|382.81|16
1731011490000|2024-11-07 20:31:30|384.51|382.81|384.46|382.76|384.55|382.85|384.46|382.76|13
1731011500000|2024-11-07 20:31:40|384.49|382.79|384.55|382.85|384.55|382.85|384.47|382.77|12
1731011510000|2024-11-07 20:31:50|384.56|382.86|384.74|383.04|384.76|383.06|384.55|382.85|10
1731011520000|2024-11-07 20:32:00|384.72|383.02|384.7|383|384.74|383.04|384.7|383|10
1731011530000|2024-11-07 20:32:10|384.73|383.03|384.7|383|384.73|383.03|384.7|383|4
1731011540000|2024-11-07 20:32:20|384.73|383.03|385.1|383.4|385.1|383.4|384.73|383.03|11
1731011550000|2024-11-07 20:32:30|385.07|383.37|385.16|383.46|385.17|383.47|385.06|383.36|22
1731011560000|2024-11-07 20:32:40|385.15|383.45|385.06|383.36|385.17|383.47|385.05|383.35|15
1731011570000|2024-11-07 20:32:50|385.05|383.35|385.13|383.43|385.13|383.43|385.05|383.35|12
1731011580000|2024-11-07 20:33:00|385.11|383.41|385.07|383.37|385.14|383.44|385.05|383.35|18
1731011590000|2024-11-07 20:33:10|385.04|383.34|384.98|383.28|385.04|383.34|384.95|383.25|10
1731011600000|2024-11-07 20:33:20|384.99|383.29|384.95|383.25|384.99|383.29|384.95|383.25|4
1731011610000|2024-11-07 20:33:30|384.98|383.28|384.89|383.19|384.98|383.28|384.89|383.19|9
1731011620000|2024-11-07 20:33:40|384.86|383.16|384.89|383.19|384.9|383.2|384.85|383.15|12
1731011630000|2024-11-07 20:33:50|384.88|383.18|384.9|383.2|384.9|383.2|384.85|383.15|5
1731011640000|2024-11-07 20:34:00|384.88|383.18|384.87|383.17|384.9|383.2|384.84|383.14|12
1731011650000|2024-11-07 20:34:10|384.9|383.2|384.92|383.22|384.95|383.25|384.9|383.2|4
1731011660000|2024-11-07 20:34:20|384.95|383.25|385.13|383.43|385.14|383.44|384.95|383.25|18
1731011670000|2024-11-07 20:34:30|385.14|383.44|385.17|383.47|385.21|383.51|385.1|383.4|15
1731011680000|2024-11-07 20:34:40|385.15|383.45|385.06|383.36|385.15|383.45|385.05|383.35|12
1731011690000|2024-11-07 20:34:50|385.07|383.37|385.13|383.43|385.13|383.43|385.07|383.37|12
1731011700000|2024-11-07 20:35:00|385.12|383.42|384.98|383.28|385.12|383.42|384.98|383.28|10
1731011710000|2024-11-07 20:35:10|384.99|383.29|384.99|383.29|385.03|383.33|384.99|383.29|8
1731011720000|2024-11-07 20:35:20|384.94|383.24|384.94|383.24|384.96|383.26|384.93|383.23|6
1731011730000|2024-11-07 20:35:30|384.93|383.23|384.93|383.23|384.95|383.25|384.93|383.23|3
1731011740000|2024-11-07 20:35:40|384.9|383.2|384.9|383.2|384.95|383.25|384.9|383.2|7
1731011750000|2024-11-07 20:35:50|384.89|383.19|384.87|383.17|384.89|383.19|384.86|383.16|7
1731011760000|2024-11-07 20:36:00|384.9|383.2|384.92|383.22|384.92|383.22|384.9|383.2|10
1731011770000|2024-11-07 20:36:10|384.9|383.2|384.87|383.17|384.9|383.2|384.87|383.17|10
1731011780000|2024-11-07 20:36:20|384.9|383.2|384.87|383.17|384.9|383.2|384.84|383.14|6
1731011790000|2024-11-07 20:36:30|384.86|383.16|384.77|383.07|384.86|383.16|384.77|383.07|2
1731011800000|2024-11-07 20:36:40|384.75|383.05|384.71|383.01|384.75|383.05|384.68|382.98|9
1731011810000|2024-11-07 20:36:50|384.76|383.06|384.74|383.04|384.76|383.06|384.74|383.04|4
1731011820000|2024-11-07 20:37:00|384.71|383.01|384.74|383.04|384.74|383.04|384.71|383.01|4
1731011830000|2024-11-07 20:37:10|384.75|383.05|384.71|383.01|384.75|383.05|384.71|383.01|4
1731011840000|2024-11-07 20:37:20|384.7|383|384.7|383|384.73|383.03|384.7|383|5
1731011850000|2024-11-07 20:37:30|384.67|382.97|384.73|383.03|384.73|383.03|384.67|382.97|11
1731011860000|2024-11-07 20:37:40|384.7|383|384.69|382.99|384.73|383.03|384.66|382.96|9
1731011870000|2024-11-07 20:37:50|384.72|383.02|384.72|383.02|384.72|383.02|384.72|383.02|1
1731011880000|2024-11-07 20:38:00|384.74|383.04|384.74|383.04|384.75|383.05|384.73|383.03|13
1731011890000|2024-11-07 20:38:10|384.73|383.03|384.73|383.03|384.73|383.03|384.73|383.03|1
1731011900000|2024-11-07 20:38:20|384.71|383.01|384.68|382.98|384.71|383.01|384.68|382.98|4
1731011910000|2024-11-07 20:38:30|384.67|382.97|384.67|382.97|384.67|382.97|384.67|382.97|1
1731011920000|2024-11-07 20:38:40|384.66|382.96|384.73|383.03|384.74|383.04|384.66|382.96|8
1731011930000|2024-11-07 20:38:50|384.74|383.04|384.92|383.22|384.92|383.22|384.73|383.03|14
1731011940000|2024-11-07 20:39:00|384.91|383.21|384.95|383.25|385.06|383.36|384.89|383.19|21
1731011950000|2024-11-07 20:39:10|384.94|383.24|384.99|383.29|384.99|383.29|384.94|383.24|6
1731011960000|2024-11-07 20:39:20|384.98|383.28|384.94|383.24|384.98|383.28|384.94|383.24|4
1731011970000|2024-11-07 20:39:30|384.97|383.27|384.99|383.29|385|383.3|384.96|383.26|8
1731011980000|2024-11-07 20:39:40|384.98|383.28|384.96|383.26|385|383.3|384.96|383.26|8
1731011990000|2024-11-07 20:39:50|384.98|383.28|385.05|383.35|385.08|383.38|384.95|383.25|9
1731012000000|2024-11-07 20:40:00|385.04|383.34|384.99|383.29|385.07|383.37|384.99|383.29|14
1731012010000|2024-11-07 20:40:10|384.98|383.28|384.99|383.29|385.01|383.31|384.96|383.26|12
1731012020000|2024-11-07 20:40:20|385.01|383.31|385.06|383.36|385.08|383.38|385|383.3|20
1731012030000|2024-11-07 20:40:30|385.09|383.39|385.01|383.31|385.09|383.39|385.01|383.31|17
1731012040000|2024-11-07 20:40:40|385.03|383.33|385.03|383.33|385.08|383.38|385.01|383.31|12
1731012050000|2024-11-07 20:40:50|385.02|383.32|384.76|383.06|385.02|383.32|384.74|383.04|12
1731012060000|2024-11-07 20:41:00|384.74|383.04|384.8|383.1|384.82|383.12|384.74|383.04|16
1731012070000|2024-11-07 20:41:10|384.81|383.11|384.72|383.02|384.82|383.12|384.72|383.02|13
1731012080000|2024-11-07 20:41:20|384.73|383.03|384.72|383.02|384.73|383.03|384.72|383.02|2
1731012090000|2024-11-07 20:41:30|384.71|383.01|384.86|383.16|384.87|383.17|384.71|383.01|19
1731012100000|2024-11-07 20:41:40|384.85|383.15|384.98|383.28|384.99|383.29|384.82|383.12|12
1731012110000|2024-11-07 20:41:50|384.96|383.26|384.86|383.16|384.96|383.26|384.86|383.16|7
1731012120000|2024-11-07 20:42:00|384.85|383.15|384.82|383.12|384.85|383.15|384.79|383.09|5
1731012130000|2024-11-07 20:42:10|384.81|383.11|384.81|383.11|384.88|383.18|384.81|383.11|14
1731012140000|2024-11-07 20:42:20|384.8|383.1|384.79|383.09|384.8|383.1|384.79|383.09|2
1731012150000|2024-11-07 20:42:30|384.78|383.08|384.77|383.07|384.78|383.08|384.74|383.04|7
1731012160000|2024-11-07 20:42:40|384.74|383.04|384.82|383.12|384.83|383.13|384.74|383.04|12
1731012170000|2024-11-07 20:42:50|384.8|383.1|384.72|383.02|384.83|383.13|384.72|383.02|14
1731012180000|2024-11-07 20:43:00|384.69|382.99|384.66|382.96|384.69|382.99|384.64|382.94|9
1731012190000|2024-11-07 20:43:10|384.65|382.95|384.67|382.97|384.68|382.98|384.65|382.95|5
1731012200000|2024-11-07 20:43:20|384.64|382.94|384.7|383|384.75|383.05|384.64|382.94|8
1731012210000|2024-11-07 20:43:30|384.67|382.97|384.47|382.77|384.7|383|384.44|382.74|13
1731012220000|2024-11-07 20:43:40|384.46|382.76|384.52|382.82|384.54|382.84|384.46|382.76|17
1731012230000|2024-11-07 20:43:50|384.51|382.81|384.49|382.79|384.51|382.81|384.47|382.77|14
1731012240000|2024-11-07 20:44:00|384.48|382.78|384.49|382.79|384.54|382.84|384.43|382.73|15
1731012250000|2024-11-07 20:44:10|384.46|382.76|384.32|382.62|384.46|382.76|384.32|382.62|10
1731012260000|2024-11-07 20:44:20|384.34|382.64|384.28|382.58|384.35|382.65|384.28|382.58|8
1731012270000|2024-11-07 20:44:30|384.23|382.53|384.2|382.5|384.26|382.56|384.2|382.5|15
1731012280000|2024-11-07 20:44:40|384.19|382.49|384.17|382.47|384.19|382.49|384.07|382.37|20
1731012290000|2024-11-07 20:44:50|384.15|382.45|384.39|382.69|384.41|382.71|384.12|382.42|17
1731012300000|2024-11-07 20:45:00|384.38|382.68|384.4|382.7|384.45|382.75|384.37|382.67|14
1731012310000|2024-11-07 20:45:10|384.41|382.71|384.58|382.88|384.64|382.94|384.41|382.71|19
1731012320000|2024-11-07 20:45:20|384.57|382.87|384.65|382.95|384.65|382.95|384.49|382.79|14
1731012330000|2024-11-07 20:45:30|384.66|382.96|384.43|382.73|384.7|383|384.43|382.73|19
1731012340000|2024-11-07 20:45:40|384.41|382.71|384.39|382.69|384.41|382.71|384.29|382.59|12
1731012350000|2024-11-07 20:45:50|384.38|382.68|384.38|382.68|384.38|382.68|384.37|382.67|9
1731012360000|2024-11-07 20:46:00|384.37|382.67|384.41|382.71|384.43|382.73|384.37|382.67|18
1731012370000|2024-11-07 20:46:10|384.42|382.72|384.44|382.74|384.44|382.74|384.41|382.71|15
1731012380000|2024-11-07 20:46:20|384.41|382.71|384.34|382.64|384.42|382.72|384.33|382.63|12
1731012390000|2024-11-07 20:46:30|384.33|382.63|384.34|382.64|384.34|382.64|384.31|382.61|9
1731012400000|2024-11-07 20:46:40|384.33|382.63|384.31|382.61|384.33|382.63|384.3|382.6|12
1731012410000|2024-11-07 20:46:50|384.3|382.6|384.28|382.58|384.32|382.62|384.27|382.57|14
1731012420000|2024-11-07 20:47:00|384.27|382.57|384.63|382.93|384.63|382.93|384.27|382.57|19
1731012430000|2024-11-07 20:47:10|384.64|382.94|384.42|382.72|384.64|382.94|384.42|382.72|15
1731012440000|2024-11-07 20:47:20|384.41|382.71|384.41|382.71|384.41|382.71|384.38|382.68|12
1731012450000|2024-11-07 20:47:30|384.38|382.68|384.27|382.57|384.39|382.69|384.27|382.57|15
1731012460000|2024-11-07 20:47:40|384.23|382.53|384.1|382.4|384.23|382.53|384.07|382.37|12
1731012470000|2024-11-07 20:47:50|384.16|382.46|384.14|382.44|384.16|382.46|384.12|382.42|10
1731012480000|2024-11-07 20:48:00|384.13|382.43|384.17|382.47|384.19|382.49|384.13|382.43|14
1731012490000|2024-11-07 20:48:10|384.19|382.49|384.34|382.64|384.38|382.68|384.19|382.49|17
1731012500000|2024-11-07 20:48:20|384.33|382.63|384.44|382.74|384.55|382.85|384.33|382.63|24
1731012510000|2024-11-07 20:48:30|384.45|382.75|384.6|382.9|384.61|382.91|384.43|382.73|15
1731012520000|2024-11-07 20:48:40|384.58|382.88|384.58|382.88|384.75|383.05|384.58|382.88|20
1731012530000|2024-11-07 20:48:50|384.57|382.87|384.6|382.9|384.67|382.97|384.57|382.87|19
1731012540000|2024-11-07 20:49:00|384.59|382.89|384.49|382.79|384.59|382.89|384.48|382.78|17
1731012550000|2024-11-07 20:49:10|384.48|382.78|384.55|382.85|384.65|382.95|384.47|382.77|15
1731012560000|2024-11-07 20:49:20|384.54|382.84|384.68|382.98|384.68|382.98|384.54|382.84|17
1731012570000|2024-11-07 20:49:30|384.61|382.91|384.54|382.84|384.61|382.91|384.53|382.83|11
1731012580000|2024-11-07 20:49:40|384.52|382.82|384.47|382.77|384.52|382.82|384.44|382.74|19
1731012590000|2024-11-07 20:49:50|384.46|382.76|384.53|382.83|384.55|382.85|384.46|382.76|15
1731012600000|2024-11-07 20:50:00|384.51|382.81|384.54|382.84|384.55|382.85|384.48|382.78|24
1731012610000|2024-11-07 20:50:10|384.52|382.82|384.66|382.96|384.67|382.97|384.49|382.79|25
1731012620000|2024-11-07 20:50:20|384.65|382.95|384.68|382.98|384.71|383.01|384.63|382.93|19
1731012630000|2024-11-07 20:50:30|384.67|382.97|384.74|383.04|384.76|383.06|384.56|382.86|24
1731012640000|2024-11-07 20:50:40|384.76|383.06|385.01|383.31|385.01|383.31|384.76|383.06|19
1731012650000|2024-11-07 20:50:50|385.02|383.32|385.06|383.36|385.13|383.43|385|383.3|11
1731012660000|2024-11-07 20:51:00|385.05|383.35|385.05|383.35|385.12|383.42|385.04|383.34|14
1731012670000|2024-11-07 20:51:10|385.06|383.36|385.06|383.36|385.08|383.38|385.03|383.33|18
1731012680000|2024-11-07 20:51:20|385.09|383.39|385.1|383.4|385.1|383.4|385.02|383.32|19
1731012690000|2024-11-07 20:51:30|385.11|383.41|385.12|383.42|385.12|383.42|385.02|383.32|20
1731012700000|2024-11-07 20:51:40|385.19|383.49|385.15|383.45|385.2|383.5|385.14|383.44|16
1731012710000|2024-11-07 20:51:50|385.16|383.46|385.16|383.46|385.19|383.49|385.13|383.43|14
1731012720000|2024-11-07 20:52:00|385.15|383.45|385.12|383.42|385.18|383.48|385.11|383.41|14
1731012730000|2024-11-07 20:52:10|385.13|383.43|385.19|383.49|385.25|383.55|385.02|383.32|20
1731012740000|2024-11-07 20:52:20|385.2|383.5|385.25|383.55|385.38|383.68|385.16|383.46|23
1731012750000|2024-11-07 20:52:30|385.26|383.56|385.25|383.55|385.26|383.56|385.22|383.52|16
1731012760000|2024-11-07 20:52:40|385.24|383.54|385.25|383.55|385.26|383.56|385.23|383.53|11
1731012770000|2024-11-07 20:52:50|385.26|383.56|385.47|383.77|385.47|383.77|385.25|383.55|23
1731012780000|2024-11-07 20:53:00|385.5|383.8|385.64|383.94|385.64|383.94|385.5|383.8|17
1731012790000|2024-11-07 20:53:10|385.63|383.93|385.59|383.89|385.63|383.93|385.59|383.89|9
1731012800000|2024-11-07 20:53:20|385.6|383.9|385.64|383.94|385.65|383.95|385.6|383.9|9
1731012810000|2024-11-07 20:53:30|385.65|383.95|385.71|384.01|385.71|384.01|385.64|383.94|6
1731012820000|2024-11-07 20:53:40|385.69|383.99|386|384.3|386.04|384.34|385.61|383.91|21
1731012830000|2024-11-07 20:53:50|385.99|384.29|386.01|384.31|386.03|384.33|385.98|384.28|8
1731012840000|2024-11-07 20:54:00|386.02|384.32|386.39|384.69|386.39|384.69|386.02|384.32|19
1731012850000|2024-11-07 20:54:10|386.38|384.68|386.51|384.81|386.52|384.82|386.35|384.65|26
1731012860000|2024-11-07 20:54:20|386.52|384.82|386.57|384.87|386.65|384.95|386.51|384.81|24
1731012870000|2024-11-07 20:54:30|386.54|384.84|386.39|384.69|386.54|384.84|386.39|384.69|16
1731012880000|2024-11-07 20:54:40|386.4|384.7|386.41|384.71|386.43|384.73|386.4|384.7|17
1731012890000|2024-11-07 20:54:50|386.42|384.72|386.47|384.77|386.49|384.79|386.42|384.72|14
1731012900000|2024-11-07 20:55:00|386.46|384.76|385.95|384.25|386.46|384.76|385.95|384.25|25
1731012910000|2024-11-07 20:55:10|385.89|384.19|385.89|384.19|385.9|384.2|385.65|383.95|18
1731012920000|2024-11-07 20:55:20|385.9|384.2|385.92|384.22|386.02|384.32|385.89|384.19|30
1731012930000|2024-11-07 20:55:30|385.91|384.21|385.8|384.1|385.91|384.21|385.8|384.1|17
1731012940000|2024-11-07 20:55:40|385.76|384.06|385.71|384.01|385.76|384.06|385.66|383.96|16
1731012950000|2024-11-07 20:55:50|385.7|384|385.84|384.14|385.85|384.15|385.68|383.98|19
1731012960000|2024-11-07 20:56:00|385.85|384.15|385.82|384.12|385.89|384.19|385.77|384.07|28
1731012970000|2024-11-07 20:56:10|385.81|384.11|385.74|384.04|385.81|384.11|385.68|383.98|19
1731012980000|2024-11-07 20:56:20|385.73|384.03|385.74|384.04|385.74|384.04|385.7|384|17
1731012990000|2024-11-07 20:56:30|385.73|384.03|385.93|384.23|386.01|384.31|385.73|384.03|18
1731013000000|2024-11-07 20:56:40|385.94|384.24|386.07|384.37|386.14|384.44|385.92|384.22|27
1731013010000|2024-11-07 20:56:50|386.08|384.38|386.22|384.52|386.22|384.52|386.08|384.38|21
1731013020000|2024-11-07 20:57:00|386.21|384.51|386.53|384.83|386.53|384.83|386.21|384.51|21
1731013030000|2024-11-07 20:57:10|386.57|384.87|386.84|385.14|386.86|385.16|386.57|384.87|17
1731013040000|2024-11-07 20:57:20|386.83|385.13|386.76|385.06|386.83|385.13|386.73|385.03|18
1731013050000|2024-11-07 20:57:30|386.79|385.09|386.53|384.83|386.79|385.09|386.53|384.83|18
1731013060000|2024-11-07 20:57:40|386.54|384.84|386.75|385.05|386.78|385.08|386.54|384.84|27
1731013070000|2024-11-07 20:57:50|386.74|385.04|386.67|384.97|386.74|385.04|386.64|384.94|15
1731013080000|2024-11-07 20:58:00|386.66|384.96|386.23|384.53|386.68|384.98|386.19|384.49|29
1731013090000|2024-11-07 20:58:10|386.24|384.54|386.25|384.55|386.26|384.56|386.19|384.49|21
1731013100000|2024-11-07 20:58:20|386.23|384.53|386.17|384.47|386.23|384.53|386.16|384.46|5
1731013110000|2024-11-07 20:58:30|386.18|384.48|386.34|384.64|386.42|384.72|386.17|384.47|22
1731013120000|2024-11-07 20:58:40|386.33|384.63|386.25|384.55|386.34|384.64|386.25|384.55|8
1731013130000|2024-11-07 20:58:50|386.24|384.54|386.24|384.54|386.3|384.6|386.18|384.48|16
1731013140000|2024-11-07 20:59:00|386.23|384.53|386.56|384.86|386.66|384.96|386.22|384.52|29
1731013150000|2024-11-07 20:59:10|386.58|384.88|386.32|384.62|386.58|384.88|386.32|384.62|18
1731013160000|2024-11-07 20:59:20|386.31|384.61|386.27|384.57|386.32|384.62|386.27|384.57|18
1731013170000|2024-11-07 20:59:30|386.26|384.56|386.19|384.49|386.26|384.56|386.13|384.43|20
1731013180000|2024-11-07 20:59:40|386.21|384.51|386.18|384.48|386.26|384.56|386.18|384.48|18
1731013190000|2024-11-07 20:59:50|386.21|384.51|385.88|384.18|386.21|384.51|385.83|384.13|26
1731013200000|2024-11-07 21:00:00|385.91|384.21|386.15|384.45|386.15|384.45|385.84|384.14|23
1731013210000|2024-11-07 21:00:10|386.14|384.44|385.93|384.23|386.28|384.58|385.93|384.23|29
1731013220000|2024-11-07 21:00:20|385.9|384.2|385.67|383.97|385.9|384.2|385.67|383.97|20
1731013230000|2024-11-07 21:00:30|385.69|383.99|385.54|383.84|385.69|383.99|385.54|383.84|27
1731013240000|2024-11-07 21:00:40|385.53|383.83|385.63|383.93|385.63|383.93|385.48|383.78|27
1731013250000|2024-11-07 21:00:50|385.64|383.94|385.7|384|385.74|384.04|385.57|383.87|25
1731013260000|2024-11-07 21:01:00|385.73|384.03|385.59|383.89|385.85|384.15|385.59|383.89|17
1731013270000|2024-11-07 21:01:10|385.61|383.91|385.72|384.02|385.91|384.21|385.61|383.91|24
1731013280000|2024-11-07 21:01:20|385.71|384.01|385.67|383.97|385.72|384.02|385.67|383.97|8
1731013290000|2024-11-07 21:01:30|385.68|383.98|385.75|384.05|385.75|384.05|385.67|383.97|16
1731013300000|2024-11-07 21:01:40|385.72|384.02|386.01|384.31|386.19|384.49|385.69|383.99|27
1731013310000|2024-11-07 21:01:50|386|384.3|385.94|384.24|386.05|384.35|385.8|384.1|29
1731013320000|2024-11-07 21:02:00|386|384.3|386.23|384.53|386.27|384.57|385.97|384.27|20
1731013330000|2024-11-07 21:02:10|386.27|384.57|386.21|384.51|386.27|384.57|386.19|384.49|4
1731013350000|2024-11-07 21:02:30|386.27|384.57|386.32|384.62|386.32|384.62|386.27|384.57|5
1731013360000|2024-11-07 21:02:40|386.29|384.59|386.22|384.52|386.32|384.62|386.18|384.48|19
1731013370000|2024-11-07 21:02:50|386.24|384.54|386.25|384.55|386.26|384.56|386.23|384.53|4
1731013380000|2024-11-07 21:03:00|386.23|384.53|386.29|384.59|386.31|384.61|386.16|384.46|18
1731013390000|2024-11-07 21:03:10|386.28|384.58|385.96|384.26|386.28|384.58|385.96|384.26|12
1731013400000|2024-11-07 21:03:20|385.95|384.25|386.04|384.34|386.04|384.34|385.95|384.25|10
1731013410000|2024-11-07 21:03:30|386.03|384.33|386.04|384.34|386.16|384.46|386.03|384.33|19
1731013420000|2024-11-07 21:03:40|386.03|384.33|386.08|384.38|386.09|384.39|386.03|384.33|8
1731013430000|2024-11-07 21:03:50|386.06|384.36|386.22|384.52|386.23|384.53|386.03|384.33|33
1731013440000|2024-11-07 21:04:00|386.15|384.45|386.18|384.48|386.22|384.52|386.13|384.43|19
1731013450000|2024-11-07 21:04:10|386.23|384.53|386.12|384.42|386.23|384.53|386.12|384.42|10
1731013460000|2024-11-07 21:04:20|386.15|384.45|386.11|384.41|386.17|384.47|386.11|384.41|6
1731013470000|2024-11-07 21:04:30|386.1|384.4|386.02|384.32|386.1|384.4|386.02|384.32|6
1731013480000|2024-11-07 21:04:40|386.04|384.34|385.9|384.2|386.04|384.34|385.9|384.2|11
1731013490000|2024-11-07 21:04:50|385.93|384.23|386.21|384.51|386.22|384.52|385.93|384.23|22
1731013500000|2024-11-07 21:05:00|386.22|384.52|386.16|384.46|386.23|384.53|386.12|384.42|26
1731013510000|2024-11-07 21:05:10|386.15|384.45|386.21|384.51|386.23|384.53|386.13|384.43|24
1731013520000|2024-11-07 21:05:20|386.22|384.52|386.57|384.87|386.57|384.87|386.18|384.48|23
1731013530000|2024-11-07 21:05:30|386.58|384.88|386.47|384.77|386.58|384.88|386.47|384.77|22
1731013540000|2024-11-07 21:05:40|386.48|384.78|386.49|384.79|386.56|384.86|386.45|384.75|19
1731013550000|2024-11-07 21:05:50|386.51|384.81|386.55|384.85|386.57|384.87|386.45|384.75|20
1731013560000|2024-11-07 21:06:00|386.54|384.84|386.38|384.68|386.54|384.84|386.35|384.65|17
1731013570000|2024-11-07 21:06:10|386.37|384.67|386.38|384.68|386.42|384.72|386.34|384.64|15
1731013580000|2024-11-07 21:06:20|386.37|384.67|386.56|384.86|386.56|384.86|386.36|384.66|13
1731013590000|2024-11-07 21:06:30|386.58|384.88|386.72|385.02|386.74|385.04|386.58|384.88|24
1731013600000|2024-11-07 21:06:40|386.71|385.01|386.77|385.07|386.8|385.1|386.69|384.99|18
1731013610000|2024-11-07 21:06:50|386.76|385.06|386.76|385.06|386.83|385.13|386.71|385.01|25
1731013620000|2024-11-07 21:07:00|386.77|385.07|386.81|385.11|386.82|385.12|386.76|385.06|19
1731013630000|2024-11-07 21:07:10|386.78|385.08|386.77|385.07|386.81|385.11|386.74|385.04|20
1731013640000|2024-11-07 21:07:20|386.76|385.06|386.81|385.11|386.81|385.11|386.73|385.03|14
1731013650000|2024-11-07 21:07:30|386.8|385.1|386.82|385.12|386.82|385.12|386.75|385.05|14
1731013660000|2024-11-07 21:07:40|386.83|385.13|386.98|385.28|387.03|385.33|386.83|385.13|19
1731013670000|2024-11-07 21:07:50|386.96|385.26|387.01|385.31|387.03|385.33|386.96|385.26|17
1731013680000|2024-11-07 21:08:00|387.02|385.32|386.98|385.28|387.02|385.32|386.98|385.28|7
1731013690000|2024-11-07 21:08:10|386.96|385.26|386.94|385.24|386.96|385.26|386.94|385.24|3
1731013700000|2024-11-07 21:08:20|386.86|385.16|386.85|385.15|386.87|385.17|386.84|385.14|13
1731013710000|2024-11-07 21:08:30|386.86|385.16|386.77|385.07|386.86|385.16|386.74|385.04|15
1731013720000|2024-11-07 21:08:40|386.76|385.06|386.93|385.23|386.93|385.23|386.76|385.06|16
1731013730000|2024-11-07 21:08:50|386.92|385.22|386.86|385.16|386.92|385.22|386.86|385.16|8
1731013740000|2024-11-07 21:09:00|386.85|385.15|386.94|385.24|386.96|385.26|386.85|385.15|8
1731013750000|2024-11-07 21:09:10|386.95|385.25|386.94|385.24|386.96|385.26|386.93|385.23|16
1731013760000|2024-11-07 21:09:20|386.93|385.23|386.87|385.17|386.93|385.23|386.87|385.17|8
1731013770000|2024-11-07 21:09:30|386.84|385.14|386.84|385.14|386.92|385.22|386.84|385.14|15
1731013790000|2024-11-07 21:09:50|386.88|385.18|386.84|385.14|386.9|385.2|386.84|385.14|11
1731013800000|2024-11-07 21:10:00|386.85|385.15|386.93|385.23|386.95|385.25|386.84|385.14|9
1731013810000|2024-11-07 21:10:10|386.92|385.22|386.98|385.28|387.02|385.32|386.91|385.21|13
1731013820000|2024-11-07 21:10:20|386.97|385.27|387.02|385.32|387.02|385.32|386.97|385.27|14
1731013830000|2024-11-07 21:10:30|387.06|385.36|387.17|385.47|387.19|385.49|387.06|385.36|12
1731013840000|2024-11-07 21:10:40|387.18|385.48|387.2|385.5|387.2|385.5|387.18|385.48|3
1731013850000|2024-11-07 21:10:50|387.21|385.51|387.25|385.55|387.25|385.55|387.21|385.51|3
1731013860000|2024-11-07 21:11:00|387.26|385.56|387.21|385.51|387.27|385.57|387.21|385.51|6
1731013870000|2024-11-07 21:11:10|387.2|385.5|387.11|385.41|387.21|385.51|387.11|385.41|7
1731013880000|2024-11-07 21:11:20|387.14|385.44|387.11|385.41|387.14|385.44|387.11|385.41|4
1731013890000|2024-11-07 21:11:30|387.1|385.4|387.1|385.4|387.1|385.4|387.1|385.4|1
1731013900000|2024-11-07 21:11:40|387.08|385.38|386.98|385.28|387.11|385.41|386.98|385.28|7
1731013910000|2024-11-07 21:11:50|387|385.3|387|385.3|387|385.3|387|385.3|1
1731013920000|2024-11-07 21:12:00|386.98|385.28|386.94|385.24|386.99|385.29|386.94|385.24|8
1731013930000|2024-11-07 21:12:10|386.92|385.22|386.82|385.12|386.92|385.22|386.82|385.12|16
1731013940000|2024-11-07 21:12:20|386.8|385.1|386.73|385.03|386.8|385.1|386.71|385.01|11
1731013950000|2024-11-07 21:12:30|386.72|385.02|386.69|384.99|386.72|385.02|386.68|384.98|9
1731013960000|2024-11-07 21:12:40|386.68|384.98|386.7|385|386.71|385.01|386.68|384.98|9
1731013970000|2024-11-07 21:12:50|386.68|384.98|386.69|384.99|386.72|385.02|386.68|384.98|15
1731013980000|2024-11-07 21:13:00|386.68|384.98|386.67|384.97|386.68|384.98|386.66|384.96|4
1731013990000|2024-11-07 21:13:10|386.68|384.98|386.81|385.11|386.88|385.18|386.68|384.98|13
1731014000000|2024-11-07 21:13:20|386.82|385.12|386.75|385.05|386.82|385.12|386.75|385.05|21
1731014010000|2024-11-07 21:13:30|386.72|385.02|386.66|384.96|386.72|385.02|386.66|384.96|8
1731014020000|2024-11-07 21:13:40|386.65|384.95|386.66|384.96|386.7|385|386.65|384.95|7
1731014030000|2024-11-07 21:13:50|386.65|384.95|386.64|384.94|386.65|384.95|386.64|384.94|2
1731014040000|2024-11-07 21:14:00|386.67|384.97|386.68|384.98|386.7|385|386.67|384.97|5
1731014050000|2024-11-07 21:14:10|386.65|384.95|386.66|384.96|386.67|384.97|386.64|384.94|4
1731014060000|2024-11-07 21:14:20|386.69|384.99|386.73|385.03|386.75|385.05|386.68|384.98|5
1731014070000|2024-11-07 21:14:30|386.72|385.02|386.34|384.64|386.72|385.02|386.34|384.64|10
1731014080000|2024-11-07 21:14:40|386.33|384.63|386.32|384.62|386.34|384.64|386.31|384.61|6
1731014090000|2024-11-07 21:14:50|386.31|384.61|386.35|384.65|386.37|384.67|386.3|384.6|13
1731014100000|2024-11-07 21:15:00|386.36|384.66|386.33|384.63|386.36|384.66|386.31|384.61|10
1731014120000|2024-11-07 21:15:20|386.31|384.61|386.39|384.69|386.39|384.69|386.31|384.61|6
1731014130000|2024-11-07 21:15:30|386.38|384.68|386.55|384.85|386.57|384.87|386.38|384.68|20
1731014140000|2024-11-07 21:15:40|386.53|384.83|386.65|384.95|386.67|384.97|386.51|384.81|17
1731014150000|2024-11-07 21:15:50|386.64|384.94|386.67|384.97|386.68|384.98|386.64|384.94|11
1731014160000|2024-11-07 21:16:00|386.66|384.96|386.64|384.94|386.69|384.99|386.64|384.94|12
1731014170000|2024-11-07 21:16:10|386.63|384.93|386.61|384.91|386.63|384.93|386.56|384.86|13
1731014180000|2024-11-07 21:16:20|386.62|384.92|386.58|384.88|386.62|384.92|386.58|384.88|5
1731014190000|2024-11-07 21:16:30|386.55|384.85|386.51|384.81|386.55|384.85|386.51|384.81|3
1731014200000|2024-11-07 21:16:40|386.3|384.6|386.27|384.57|386.3|384.6|386.25|384.55|17
1731014210000|2024-11-07 21:16:50|386.28|384.58|386.28|384.58|386.33|384.63|386.28|384.58|9
1731014220000|2024-11-07 21:17:00|386.27|384.57|386.18|384.48|386.27|384.57|386.15|384.45|12
1731014230000|2024-11-07 21:17:10|386.17|384.47|385.92|384.22|386.17|384.47|385.91|384.21|26
1731014240000|2024-11-07 21:17:20|385.91|384.21|385.78|384.08|385.94|384.24|385.78|384.08|12
1731014250000|2024-11-07 21:17:30|385.75|384.05|385.76|384.06|385.81|384.11|385.74|384.04|18
1731014260000|2024-11-07 21:17:40|385.77|384.07|385.86|384.16|385.87|384.17|385.76|384.06|15
1731014270000|2024-11-07 21:17:50|385.91|384.21|385.95|384.25|386|384.3|385.91|384.21|21
1731014280000|2024-11-07 21:18:00|385.94|384.24|386.17|384.47|386.17|384.47|385.94|384.24|16
1731014290000|2024-11-07 21:18:10|386.24|384.54|386.52|384.82|386.52|384.82|386.24|384.54|12
1731014300000|2024-11-07 21:18:20|386.5|384.8|386.5|384.8|386.54|384.84|386.5|384.8|11
1731014310000|2024-11-07 21:18:30|386.47|384.77|386.87|385.17|386.9|385.2|386.44|384.74|24
1731014320000|2024-11-07 21:18:40|386.86|385.16|386.85|385.15|386.89|385.19|386.85|385.15|8
1731014330000|2024-11-07 21:18:50|386.86|385.16|386.8|385.1|386.92|385.22|386.8|385.1|15
1731014340000|2024-11-07 21:19:00|386.79|385.09|386.65|384.95|386.83|385.13|386.65|384.95|12
1731014350000|2024-11-07 21:19:10|386.66|384.96|386.69|384.99|386.69|384.99|386.61|384.91|24
1731014360000|2024-11-07 21:19:20|386.72|385.02|386.6|384.9|386.79|385.09|386.56|384.86|27
1731014370000|2024-11-07 21:19:30|386.56|384.86|386.81|385.11|386.82|385.12|386.56|384.86|22
1731014380000|2024-11-07 21:19:40|386.78|385.08|386.81|385.11|386.86|385.16|386.78|385.08|11
1731014390000|2024-11-07 21:19:50|386.84|385.14|386.81|385.11|386.85|385.15|386.81|385.11|8
1731014400000|2024-11-07 21:20:00|386.8|385.1|386.79|385.09|386.8|385.1|386.77|385.07|7
1731014410000|2024-11-07 21:20:10|386.82|385.12|387.01|385.31|387.01|385.31|386.82|385.12|22
1731014420000|2024-11-07 21:20:20|387|385.3|387.1|385.4|387.16|385.46|387|385.3|14
1731014430000|2024-11-07 21:20:30|387.09|385.39|386.99|385.29|387.09|385.39|386.99|385.29|12
1731014440000|2024-11-07 21:20:40|386.98|385.28|386.63|384.93|386.98|385.28|386.62|384.92|15
1731014450000|2024-11-07 21:20:50|386.62|384.92|386.63|384.93|386.66|384.96|386.61|384.91|10
1731014460000|2024-11-07 21:21:00|386.62|384.92|386.45|384.75|386.62|384.92|386.45|384.75|16
1731014470000|2024-11-07 21:21:10|386.47|384.77|386.33|384.63|386.47|384.77|386.32|384.62|18
1731014480000|2024-11-07 21:21:20|386.32|384.62|386.38|384.68|386.39|384.69|386.3|384.6|13
1731014490000|2024-11-07 21:21:30|386.36|384.66|386.39|384.69|386.43|384.73|386.26|384.56|24
1731014500000|2024-11-07 21:21:40|386.37|384.67|386.38|384.68|386.45|384.75|386.35|384.65|17
1731014510000|2024-11-07 21:21:50|386.39|384.69|386.41|384.71|386.42|384.72|386.35|384.65|13
1731014520000|2024-11-07 21:22:00|386.48|384.78|386.55|384.85|386.56|384.86|386.48|384.78|9
1731014530000|2024-11-07 21:22:10|386.53|384.83|386.63|384.93|386.63|384.93|386.52|384.82|14
1731014540000|2024-11-07 21:22:20|386.74|385.04|386.66|384.96|386.8|385.1|386.66|384.96|14
1731014550000|2024-11-07 21:22:30|386.65|384.95|386.62|384.92|386.65|384.95|386.62|384.92|5
1731014560000|2024-11-07 21:22:40|386.61|384.91|386.61|384.91|386.61|384.91|386.57|384.87|7
1731014570000|2024-11-07 21:22:50|386.62|384.92|386.58|384.88|386.62|384.92|386.58|384.88|9
1731014580000|2024-11-07 21:23:00|386.57|384.87|386.55|384.85|386.57|384.87|386.55|384.85|3
1731014590000|2024-11-07 21:23:10|386.57|384.87|386.6|384.9|386.61|384.91|386.57|384.87|3
1731014600000|2024-11-07 21:23:20|386.66|384.96|386.68|384.98|386.78|385.08|386.66|384.96|12
1731014610000|2024-11-07 21:23:30|386.69|384.99|386.65|384.95|386.69|384.99|386.63|384.93|9
1731014620000|2024-11-07 21:23:40|386.63|384.93|386.62|384.92|386.63|384.93|386.61|384.91|5
1731014630000|2024-11-07 21:23:50|386.61|384.91|386.62|384.92|386.63|384.93|386.6|384.9|8
1731014640000|2024-11-07 21:24:00|386.64|384.94|386.56|384.86|386.66|384.96|386.53|384.83|12
1731014650000|2024-11-07 21:24:10|386.57|384.87|386.61|384.91|386.63|384.93|386.56|384.86|14
1731014660000|2024-11-07 21:24:20|386.62|384.92|386.51|384.81|386.68|384.98|386.51|384.81|16
1731014670000|2024-11-07 21:24:30|386.49|384.79|386.49|384.79|386.52|384.82|386.48|384.78|17
1731014680000|2024-11-07 21:24:40|386.5|384.8|386.48|384.78|386.51|384.81|386.46|384.76|14
1731014690000|2024-11-07 21:24:50|386.46|384.76|386.51|384.81|386.52|384.82|386.46|384.76|13
1731014700000|2024-11-07 21:25:00|386.5|384.8|386.57|384.87|386.57|384.87|386.5|384.8|4
1731014710000|2024-11-07 21:25:10|386.56|384.86|386.62|384.92|386.62|384.92|386.55|384.85|8
1731014720000|2024-11-07 21:25:20|386.63|384.93|386.86|385.16|386.88|385.18|386.63|384.93|13
1731014730000|2024-11-07 21:25:30|386.85|385.15|386.99|385.29|387|385.3|386.85|385.15|8
1731014740000|2024-11-07 21:25:40|386.98|385.28|386.94|385.24|386.99|385.29|386.94|385.24|6
1731014750000|2024-11-07 21:25:50|386.93|385.23|386.96|385.26|386.97|385.27|386.92|385.22|6
1731014760000|2024-11-07 21:26:00|386.93|385.23|386.88|385.18|386.93|385.23|386.88|385.18|3
1731014770000|2024-11-07 21:26:10|386.89|385.19|386.94|385.24|386.94|385.24|386.88|385.18|14
1731014780000|2024-11-07 21:26:20|386.95|385.25|386.86|385.16|386.96|385.26|386.86|385.16|15
1731014790000|2024-11-07 21:26:30|386.87|385.17|386.95|385.25|386.95|385.25|386.86|385.16|17
1731014800000|2024-11-07 21:26:40|386.96|385.26|386.99|385.29|386.99|385.29|386.93|385.23|19
1731014810000|2024-11-07 21:26:50|387|385.3|387.08|385.38|387.12|385.42|386.99|385.29|9
1731014820000|2024-11-07 21:27:00|387.09|385.39|387.12|385.42|387.13|385.43|387.09|385.39|12
1731014830000|2024-11-07 21:27:10|387.13|385.43|387.16|385.46|387.16|385.46|387.11|385.41|13
1731014840000|2024-11-07 21:27:20|387.17|385.47|387.43|385.73|387.45|385.75|387.17|385.47|16
1731014850000|2024-11-07 21:27:30|387.44|385.74|387.51|385.81|387.51|385.81|387.44|385.74|10
1731014860000|2024-11-07 21:27:40|387.5|385.8|387.52|385.82|387.55|385.85|387.5|385.8|9
1731014870000|2024-11-07 21:27:50|387.51|385.81|387.59|385.89|387.59|385.89|387.5|385.8|12
1731014880000|2024-11-07 21:28:00|387.6|385.9|387.84|386.14|387.89|386.19|387.6|385.9|16
1731014890000|2024-11-07 21:28:10|387.83|386.13|387.86|386.16|387.9|386.2|387.83|386.13|17
1731014900000|2024-11-07 21:28:20|387.85|386.15|387.81|386.11|387.85|386.15|387.76|386.06|17
1731014910000|2024-11-07 21:28:30|387.8|386.1|387.77|386.07|387.82|386.12|387.77|386.07|10
1731014920000|2024-11-07 21:28:40|387.74|386.04|387.66|385.96|387.74|386.04|387.66|385.96|11
1731014930000|2024-11-07 21:28:50|387.6|385.9|387.52|385.82|387.6|385.9|387.36|385.66|22
1731014940000|2024-11-07 21:29:00|387.54|385.84|387.55|385.85|387.57|385.87|387.51|385.81|9
1731014950000|2024-11-07 21:29:10|387.54|385.84|387.55|385.85|387.55|385.85|387.53|385.83|3
1731014960000|2024-11-07 21:29:20|387.58|385.88|387.56|385.86|387.58|385.88|387.54|385.84|5
1731014970000|2024-11-07 21:29:30|387.57|385.87|387.51|385.81|387.57|385.87|387.51|385.81|13
1731014980000|2024-11-07 21:29:40|387.54|385.84|387.55|385.85|387.55|385.85|387.53|385.83|4
1731014990000|2024-11-07 21:29:50|387.52|385.82|387.52|385.82|387.57|385.87|387.52|385.82|6
1731015000000|2024-11-07 21:30:00|387.51|385.81|387.47|385.77|387.51|385.81|387.47|385.77|8
1731015010000|2024-11-07 21:30:10|387.5|385.8|387.14|385.44|387.52|385.82|387.12|385.42|13
1731015020000|2024-11-07 21:30:20|387.16|385.46|387|385.3|387.16|385.46|387|385.3|12
1731015030000|2024-11-07 21:30:30|386.99|385.29|387|385.3|387.03|385.33|386.97|385.27|17
1731015040000|2024-11-07 21:30:40|386.99|385.29|386.95|385.25|387|385.3|386.95|385.25|8
1731015050000|2024-11-07 21:30:50|386.97|385.27|386.93|385.23|386.97|385.27|386.93|385.23|3
1731015060000|2024-11-07 21:31:00|386.9|385.2|386.86|385.16|386.93|385.23|386.84|385.14|14
1731015070000|2024-11-07 21:31:10|386.85|385.15|386.8|385.1|386.85|385.15|386.78|385.08|7
1731015080000|2024-11-07 21:31:20|386.82|385.12|386.75|385.05|386.82|385.12|386.75|385.05|7
1731015090000|2024-11-07 21:31:30|386.74|385.04|386.45|384.75|386.74|385.04|386.45|384.75|7
1731015100000|2024-11-07 21:31:40|386.46|384.76|386.48|384.78|386.48|384.78|386.35|384.65|18
1731015110000|2024-11-07 21:31:50|386.5|384.8|386.39|384.69|386.5|384.8|386.39|384.69|8
1731015120000|2024-11-07 21:32:00|386.38|384.68|386.43|384.73|386.45|384.75|386.33|384.63|15
1731015130000|2024-11-07 21:32:10|386.44|384.74|386.24|384.54|386.44|384.74|386.24|384.54|9
1731015140000|2024-11-07 21:32:20|386.23|384.53|386.22|384.52|386.24|384.54|386.22|384.52|6
1731015150000|2024-11-07 21:32:30|386.23|384.53|386.25|384.55|386.25|384.55|386.23|384.53|3
1731015170000|2024-11-07 21:32:50|386.23|384.53|386.11|384.41|386.25|384.55|386.11|384.41|9
1731015180000|2024-11-07 21:33:00|386.09|384.39|386.03|384.33|386.09|384.39|386.01|384.31|16
1731015190000|2024-11-07 21:33:10|386.01|384.31|385.94|384.24|386.01|384.31|385.93|384.23|8
1731015200000|2024-11-07 21:33:20|385.9|384.2|385.96|384.26|385.98|384.28|385.88|384.18|21
1731015210000|2024-11-07 21:33:30|385.97|384.27|385.98|384.28|385.98|384.28|385.97|384.27|2
1731015240000|2024-11-07 21:34:00|385.99|384.29|385.99|384.29|386|384.3|385.99|384.29|3
1731015250000|2024-11-07 21:34:10|385.97|384.27|385.98|384.28|385.98|384.28|385.96|384.26|5
1731015260000|2024-11-07 21:34:20|385.96|384.26|386.01|384.31|386.02|384.32|385.96|384.26|10
1731015270000|2024-11-07 21:34:30|385.99|384.29|386.01|384.31|386.02|384.32|385.98|384.28|16
1731015280000|2024-11-07 21:34:40|385.98|384.28|385.99|384.29|386.04|384.34|385.93|384.23|12
1731015290000|2024-11-07 21:34:50|385.96|384.26|385.84|384.14|385.96|384.26|385.82|384.12|9
1731015300000|2024-11-07 21:35:00|385.82|384.12|385.85|384.15|385.86|384.16|385.81|384.11|8
1731015310000|2024-11-07 21:35:10|385.84|384.14|385.8|384.1|385.84|384.14|385.78|384.08|6
1731015320000|2024-11-07 21:35:20|385.81|384.11|385.8|384.1|385.81|384.11|385.79|384.09|4
1731015330000|2024-11-07 21:35:30|385.81|384.11|385.81|384.11|385.82|384.12|385.8|384.1|5
1731015340000|2024-11-07 21:35:40|385.88|384.18|385.89|384.19|385.89|384.19|385.88|384.18|2
1731015350000|2024-11-07 21:35:50|385.88|384.18|385.89|384.19|385.89|384.19|385.86|384.16|10
1731015360000|2024-11-07 21:36:00|385.9|384.2|385.88|384.18|385.9|384.2|385.88|384.18|3
1731015370000|2024-11-07 21:36:10|385.87|384.17|385.79|384.09|385.89|384.19|385.79|384.09|6
1731015380000|2024-11-07 21:36:20|385.78|384.08|385.74|384.04|385.78|384.08|385.74|384.04|4
1731015390000|2024-11-07 21:36:30|385.76|384.06|385.74|384.04|385.76|384.06|385.72|384.02|11
1731015400000|2024-11-07 21:36:40|385.72|384.02|385.67|383.97|385.72|384.02|385.67|383.97|9
1731015410000|2024-11-07 21:36:50|385.66|383.96|385.65|383.95|385.66|383.96|385.65|383.95|2
1731015420000|2024-11-07 21:37:00|385.64|383.94|385.61|383.91|385.65|383.95|385.61|383.91|4
1731015430000|2024-11-07 21:37:10|385.64|383.94|385.57|383.87|385.66|383.96|385.57|383.87|14
1731015440000|2024-11-07 21:37:20|385.59|383.89|385.56|383.86|385.59|383.89|385.55|383.85|9
1731015450000|2024-11-07 21:37:30|385.57|383.87|385.47|383.77|385.6|383.9|385.45|383.75|7
1731015460000|2024-11-07 21:37:40|385.44|383.74|385.45|383.75|385.47|383.77|385.42|383.72|7
1731015470000|2024-11-07 21:37:50|385.48|383.78|385.5|383.8|385.51|383.81|385.47|383.77|13
1731015480000|2024-11-07 21:38:00|385.48|383.78|385.65|383.95|385.65|383.95|385.48|383.78|10
1731015500000|2024-11-07 21:38:20|385.66|383.96|386|384.3|386.04|384.34|385.66|383.96|14
1731015510000|2024-11-07 21:38:30|385.98|384.28|385.76|384.06|385.98|384.28|385.76|384.06|26
1731015520000|2024-11-07 21:38:40|385.75|384.05|385.98|384.28|385.98|384.28|385.75|384.05|14
1731015530000|2024-11-07 21:38:50|385.92|384.22|385.88|384.18|385.95|384.25|385.86|384.16|23
1731015540000|2024-11-07 21:39:00|385.86|384.16|385.78|384.08|385.94|384.24|385.77|384.07|24
1731015550000|2024-11-07 21:39:10|385.79|384.09|385.76|384.06|385.81|384.11|385.76|384.06|10
1731015560000|2024-11-07 21:39:20|385.75|384.05|385.6|383.9|385.75|384.05|385.6|383.9|13
1731015570000|2024-11-07 21:39:30|385.59|383.89|385.49|383.79|385.59|383.89|385.49|383.79|12
1731015580000|2024-11-07 21:39:40|385.46|383.76|385.52|383.82|385.53|383.83|385.42|383.72|18
1731015590000|2024-11-07 21:39:50|385.53|383.83|385.51|383.81|385.55|383.85|385.49|383.79|11
1731015600000|2024-11-07 21:40:00|385.52|383.82|385.52|383.82|385.52|383.82|385.41|383.71|22
1731015610000|2024-11-07 21:40:10|385.5|383.8|385.34|383.64|385.58|383.88|385.34|383.64|18
1731015620000|2024-11-07 21:40:20|385.33|383.63|385.38|383.68|385.38|383.68|385.3|383.6|18
1731015630000|2024-11-07 21:40:30|385.37|383.67|385.35|383.65|385.43|383.73|385.33|383.63|20
1731015640000|2024-11-07 21:40:40|385.34|383.64|385.4|383.7|385.44|383.74|385.34|383.64|18
1731015650000|2024-11-07 21:40:50|385.42|383.72|385.36|383.66|385.43|383.73|385.36|383.66|6
1731015660000|2024-11-07 21:41:00|385.41|383.71|385.49|383.79|385.51|383.81|385.41|383.71|6
1731015670000|2024-11-07 21:41:10|385.48|383.78|385.49|383.79|385.49|383.79|385.37|383.67|8
1731015680000|2024-11-07 21:41:20|385.51|383.81|385.51|383.81|385.51|383.81|385.51|383.81|1
1731015690000|2024-11-07 21:41:30|385.52|383.82|385.78|384.08|385.84|384.14|385.52|383.82|9
1731015700000|2024-11-07 21:41:40|385.76|384.06|385.55|383.85|385.79|384.09|385.54|383.84|27
1731015710000|2024-11-07 21:41:50|385.56|383.86|385.64|383.94|385.65|383.95|385.52|383.82|23
1731015720000|2024-11-07 21:42:00|385.65|383.95|385.52|383.82|385.65|383.95|385.52|383.82|16
1731015730000|2024-11-07 21:42:10|385.5|383.8|385.51|383.81|385.52|383.82|385.46|383.76|12
1731015740000|2024-11-07 21:42:20|385.53|383.83|385.52|383.82|385.53|383.83|385.52|383.82|2
1731015750000|2024-11-07 21:42:30|385.53|383.83|385.53|383.83|385.56|383.86|385.53|383.83|3
1731015760000|2024-11-07 21:42:40|385.58|383.88|385.55|383.85|385.6|383.9|385.55|383.85|6
1731015770000|2024-11-07 21:42:50|385.54|383.84|385.44|383.74|385.54|383.84|385.44|383.74|15
1731015780000|2024-11-07 21:43:00|385.46|383.76|385.42|383.72|385.52|383.82|385.42|383.72|13
1731015790000|2024-11-07 21:43:10|385.41|383.71|385.45|383.75|385.51|383.81|385.41|383.71|14
1731015800000|2024-11-07 21:43:20|385.44|383.74|385.48|383.78|385.52|383.82|385.41|383.71|15
1731015810000|2024-11-07 21:43:30|385.49|383.79|385.41|383.71|385.5|383.8|385.41|383.71|15
1731015820000|2024-11-07 21:43:40|385.39|383.69|385.52|383.82|385.52|383.82|385.36|383.66|15
1731015830000|2024-11-07 21:43:50|385.5|383.8|385.31|383.61|385.5|383.8|385.31|383.61|13
1731015840000|2024-11-07 21:44:00|385.28|383.58|385.43|383.73|385.43|383.73|385.28|383.58|14
1731015850000|2024-11-07 21:44:10|385.42|383.72|385.41|383.71|385.44|383.74|385.41|383.71|10
1731015860000|2024-11-07 21:44:20|385.35|383.65|385.43|383.73|385.46|383.76|385.35|383.65|15
1731015870000|2024-11-07 21:44:30|385.42|383.72|385.39|383.69|385.49|383.79|385.39|383.69|13
1731015880000|2024-11-07 21:44:40|385.37|383.67|385.46|383.76|385.47|383.77|385.28|383.58|17
1731015890000|2024-11-07 21:44:50|385.47|383.77|385.4|383.7|385.48|383.78|385.39|383.69|16
1731015900000|2024-11-07 21:45:00|385.41|383.71|385.45|383.75|385.45|383.75|385.41|383.71|9
1731015910000|2024-11-07 21:45:10|385.44|383.74|385.52|383.82|385.52|383.82|385.44|383.74|7
1731015940000|2024-11-07 21:45:40|385.46|383.76|385.45|383.75|385.46|383.76|385.44|383.74|3
1731015950000|2024-11-07 21:45:50|385.46|383.76|385.4|383.7|385.48|383.78|385.39|383.69|11
1731015960000|2024-11-07 21:46:00|385.42|383.72|385.42|383.72|385.44|383.74|385.39|383.69|16
1731015970000|2024-11-07 21:46:10|385.43|383.73|385.5|383.8|385.52|383.82|385.43|383.73|14
1731015980000|2024-11-07 21:46:20|385.51|383.81|385.52|383.82|385.52|383.82|385.51|383.81|2
1731016010000|2024-11-07 21:46:50|385.49|383.79|385.47|383.77|385.5|383.8|385.46|383.76|9
1731016020000|2024-11-07 21:47:00|385.46|383.76|385.34|383.64|385.46|383.76|385.34|383.64|18
1731016030000|2024-11-07 21:47:10|385.35|383.65|385.34|383.64|385.36|383.66|385.3|383.6|11
1731016040000|2024-11-07 21:47:20|385.35|383.65|385.34|383.64|385.35|383.65|385.32|383.62|9
1731016050000|2024-11-07 21:47:30|385.3|383.6|385.2|383.5|385.3|383.6|385.2|383.5|3
1731016060000|2024-11-07 21:47:40|385.21|383.51|385.24|383.54|385.24|383.54|385.21|383.51|4
1731016070000|2024-11-07 21:47:50|385.25|383.55|385.24|383.54|385.25|383.55|385.2|383.5|9
1731016080000|2024-11-07 21:48:00|385.25|383.55|385.23|383.53|385.26|383.56|385.22|383.52|8
1731016090000|2024-11-07 21:48:10|385.24|383.54|385.59|383.89|385.63|383.93|385.24|383.54|16
1731016100000|2024-11-07 21:48:20|385.6|383.9|385.52|383.82|385.63|383.93|385.52|383.82|9
1731016110000|2024-11-07 21:48:30|385.53|383.83|385.53|383.83|385.56|383.86|385.51|383.81|13
1731016120000|2024-11-07 21:48:40|385.52|383.82|385.47|383.77|385.58|383.88|385.47|383.77|14
1731016130000|2024-11-07 21:48:50|385.49|383.79|385.39|383.69|385.49|383.79|385.36|383.66|19
1731016140000|2024-11-07 21:49:00|385.38|383.68|385.39|383.69|385.39|383.69|385.38|383.68|2
1731016150000|2024-11-07 21:49:10|385.4|383.7|385.39|383.69|385.4|383.7|385.39|383.69|2
1731016170000|2024-11-07 21:49:30|385.36|383.66|385.38|383.68|385.38|383.68|385.36|383.66|3
1731016180000|2024-11-07 21:49:40|385.39|383.69|385.39|383.69|385.39|383.69|385.37|383.67|3
1731016200000|2024-11-07 21:50:00|385.4|383.7|385.41|383.71|385.41|383.71|385.4|383.7|2
1731016210000|2024-11-07 21:50:10|385.42|383.72|385.39|383.69|385.42|383.72|385.39|383.69|3
1731016220000|2024-11-07 21:50:20|385.3|383.6|385.24|383.54|385.3|383.6|385.24|383.54|3
1731016230000|2024-11-07 21:50:30|385.23|383.53|385.16|383.46|385.23|383.53|385.15|383.45|12
1731016240000|2024-11-07 21:50:40|385.17|383.47|385.15|383.45|385.21|383.51|385.15|383.45|6
1731016260000|2024-11-07 21:51:00|385.11|383.41|385.06|383.36|385.11|383.41|385.06|383.36|4
1731016270000|2024-11-07 21:51:10|385.05|383.35|385.07|383.37|385.07|383.37|385.01|383.31|22
1731016280000|2024-11-07 21:51:20|385.04|383.34|385.01|383.31|385.05|383.35|385|383.3|16
1731016290000|2024-11-07 21:51:30|385.02|383.32|384.89|383.19|385.02|383.32|384.89|383.19|13
1731016300000|2024-11-07 21:51:40|384.91|383.21|384.91|383.21|384.92|383.22|384.83|383.13|11
1731016310000|2024-11-07 21:51:50|384.9|383.2|384.86|383.16|384.9|383.2|384.86|383.16|8
1731016320000|2024-11-07 21:52:00|384.85|383.15|384.79|383.09|384.85|383.15|384.76|383.06|11
1731016330000|2024-11-07 21:52:10|384.78|383.08|384.85|383.15|384.85|383.15|384.78|383.08|7
1731016340000|2024-11-07 21:52:20|384.87|383.17|384.9|383.2|384.96|383.26|384.87|383.17|14
1731016350000|2024-11-07 21:52:30|384.91|383.21|384.93|383.23|384.93|383.23|384.91|383.21|3
1731016360000|2024-11-07 21:52:40|384.94|383.24|384.91|383.21|384.95|383.25|384.91|383.21|3
1731016370000|2024-11-07 21:52:50|384.9|383.2|384.83|383.13|384.9|383.2|384.83|383.13|4
1731016380000|2024-11-07 21:53:00|384.85|383.15|384.89|383.19|384.89|383.19|384.85|383.15|2
1731016390000|2024-11-07 21:53:10|384.9|383.2|385.24|383.54|385.25|383.55|384.9|383.2|10
1731016400000|2024-11-07 21:53:20|385.25|383.55|385.31|383.61|385.32|383.62|385.24|383.54|11
1731016410000|2024-11-07 21:53:30|385.3|383.6|385.22|383.52|385.3|383.6|385.22|383.52|12
1731016420000|2024-11-07 21:53:40|385.23|383.53|385.21|383.51|385.23|383.53|385.17|383.47|10
1731016430000|2024-11-07 21:53:50|385.18|383.48|385.05|383.35|385.18|383.48|385.03|383.33|8
1731016440000|2024-11-07 21:54:00|385.06|383.36|385.01|383.31|385.06|383.36|384.98|383.28|10
1731016450000|2024-11-07 21:54:10|384.98|383.28|384.9|383.2|385.01|383.31|384.88|383.18|13
1731016460000|2024-11-07 21:54:20|384.87|383.17|384.89|383.19|384.92|383.22|384.84|383.14|20
1731016470000|2024-11-07 21:54:30|384.88|383.18|384.9|383.2|384.91|383.21|384.88|383.18|19
1731016480000|2024-11-07 21:54:40|384.89|383.19|384.94|383.24|384.95|383.25|384.89|383.19|10
1731016490000|2024-11-07 21:54:50|384.93|383.23|384.91|383.21|384.93|383.23|384.89|383.19|14
1731016500000|2024-11-07 21:55:00|384.9|383.2|385.08|383.38|385.08|383.38|384.9|383.2|12
1731016510000|2024-11-07 21:55:10|385.09|383.39|384.99|383.29|385.11|383.41|384.99|383.29|8
1731016520000|2024-11-07 21:55:20|384.98|383.28|384.82|383.12|384.98|383.28|384.82|383.12|13
1731016530000|2024-11-07 21:55:30|384.81|383.11|384.74|383.04|384.81|383.11|384.74|383.04|7
1731016540000|2024-11-07 21:55:40|384.73|383.03|384.72|383.02|384.73|383.03|384.72|383.02|2
1731016550000|2024-11-07 21:55:50|384.74|383.04|384.77|383.07|384.78|383.08|384.71|383.01|7
1731016560000|2024-11-07 21:56:00|384.78|383.08|384.76|383.06|384.78|383.08|384.75|383.05|13
1731016570000|2024-11-07 21:56:10|384.75|383.05|384.76|383.06|384.82|383.12|384.71|383.01|10
1731016580000|2024-11-07 21:56:20|384.75|383.05|384.76|383.06|384.8|383.1|384.75|383.05|9
1731016590000|2024-11-07 21:56:30|384.77|383.07|384.75|383.05|384.79|383.09|384.75|383.05|7
1731016600000|2024-11-07 21:56:40|384.72|383.02|384.72|383.02|384.72|383.02|384.72|383.02|1
1731016620000|2024-11-07 21:57:00|384.69|382.99|384.68|382.98|384.69|382.99|384.68|382.98|2
1731016630000|2024-11-07 21:57:10|384.67|382.97|384.66|382.96|384.67|382.97|384.66|382.96|2
1731016640000|2024-11-07 21:57:20|384.63|382.93|384.58|382.88|384.63|382.93|384.58|382.88|4
1731016650000|2024-11-07 21:57:30|384.57|382.87|384.61|382.91|384.61|382.91|384.57|382.87|3
1731016660000|2024-11-07 21:57:40|384.6|382.9|384.6|382.9|384.61|382.91|384.57|382.87|6
1731016670000|2024-11-07 21:57:50|384.59|382.89|384.39|382.69|384.59|382.89|384.33|382.63|10
1731016680000|2024-11-07 21:58:00|384.38|382.68|384.36|382.66|384.41|382.71|384.36|382.66|13
1731016690000|2024-11-07 21:58:10|384.4|382.7|384.39|382.69|384.45|382.75|384.39|382.69|15
1731016700000|2024-11-07 21:58:20|384.38|382.68|384.22|382.52|384.38|382.68|384.2|382.5|9
1731016710000|2024-11-07 21:58:30|384.23|382.53|384.19|382.49|384.23|382.53|384.19|382.49|6
1731016720000|2024-11-07 21:58:40|384.22|382.52|384.22|382.52|384.22|382.52|384.19|382.49|7
1731016730000|2024-11-07 21:58:50|384.21|382.51|384.3|382.6|384.34|382.64|384.21|382.51|8
1731016750000|2024-11-07 21:59:10|384.32|382.62|384.22|382.52|384.32|382.62|384.21|382.51|6
1731016760000|2024-11-07 21:59:20|384.21|382.51|384.22|382.52|384.22|382.52|384.21|382.51|4
1731016770000|2024-11-07 21:59:30|384.21|382.51|384.18|382.48|384.21|382.51|384.18|382.48|2
1731016780000|2024-11-07 21:59:40|384.17|382.47|384.19|382.49|384.19|382.49|384.17|382.47|2
1731016790000|2024-11-07 21:59:50|384.17|382.47|384.07|382.37|384.17|382.47|384.07|382.37|3
1731016800000|2024-11-07 22:00:00|384.08|382.38|384.19|382.49|384.19|382.49|384.06|382.36|10
1731016810000|2024-11-07 22:00:10|384.18|382.48|384.28|382.58|384.28|382.58|384.18|382.48|9
1731016820000|2024-11-07 22:00:20|384.3|382.6|384.4|382.7|384.44|382.74|384.3|382.6|11
1731016830000|2024-11-07 22:00:30|384.37|382.67|384.08|382.38|384.38|382.68|384.06|382.36|19
1731016840000|2024-11-07 22:00:40|384.01|382.31|384.16|382.46|384.16|382.46|383.99|382.29|15
1731016850000|2024-11-07 22:00:50|384.17|382.47|384.18|382.48|384.19|382.49|384.14|382.44|8
1731016860000|2024-11-07 22:01:00|384.19|382.49|384.19|382.49|384.19|382.49|384.19|382.49|1
1731016870000|2024-11-07 22:01:10|384.17|382.47|384.07|382.37|384.17|382.47|384.06|382.36|11
1731016880000|2024-11-07 22:01:20|384.08|382.38|384.13|382.43|384.13|382.43|384.08|382.38|6
1731016890000|2024-11-07 22:01:30|384.14|382.44|384.08|382.38|384.16|382.46|384.08|382.38|8
1731016900000|2024-11-07 22:01:40|384.1|382.4|384.12|382.42|384.12|382.42|384.09|382.39|5
1731016910000|2024-11-07 22:01:50|384.11|382.41|384.12|382.42|384.12|382.42|384.11|382.41|2
1731016920000|2024-11-07 22:02:00|384.14|382.44|384.16|382.46|384.21|382.51|384.14|382.44|7
1731016930000|2024-11-07 22:02:10|384.15|382.45|384.14|382.44|384.15|382.45|384.14|382.44|2
1731016940000|2024-11-07 22:02:20|384.2|382.5|384.52|382.82|384.52|382.82|384.2|382.5|20
1731016950000|2024-11-07 22:02:30|384.53|382.83|384.68|382.98|384.69|382.99|384.53|382.83|21
1731016960000|2024-11-07 22:02:40|384.64|382.94|384.65|382.95|384.72|383.02|384.64|382.94|17
1731016970000|2024-11-07 22:02:50|384.67|382.97|384.74|383.04|384.77|383.07|384.65|382.95|14
1731016980000|2024-11-07 22:03:00|384.75|383.05|384.96|383.26|384.97|383.27|384.75|383.05|16
1731016990000|2024-11-07 22:03:10|384.97|383.27|384.88|383.18|385|383.3|384.88|383.18|13
1731017000000|2024-11-07 22:03:20|384.89|383.19|384.55|382.85|384.89|383.19|384.52|382.82|17
1731017010000|2024-11-07 22:03:30|384.54|382.84|384.37|382.67|384.54|382.84|384.37|382.67|8
1731017020000|2024-11-07 22:03:40|384.4|382.7|384.38|382.68|384.45|382.75|384.31|382.61|21
1731017030000|2024-11-07 22:03:50|384.47|382.77|384.39|382.69|384.47|382.77|384.39|382.69|3
1731017040000|2024-11-07 22:04:00|384.38|382.68|384.47|382.77|384.49|382.79|384.38|382.68|13
1731017050000|2024-11-07 22:04:10|384.48|382.78|384.36|382.66|384.48|382.78|384.36|382.66|12
1731017060000|2024-11-07 22:04:20|384.34|382.64|384.32|382.62|384.34|382.64|384.28|382.58|10
1731017070000|2024-11-07 22:04:30|384.33|382.63|384.45|382.75|384.45|382.75|384.33|382.63|7
1731017080000|2024-11-07 22:04:40|384.46|382.76|384.52|382.82|384.53|382.83|384.46|382.76|8
1731017090000|2024-11-07 22:04:50|384.54|382.84|384.54|382.84|384.54|382.84|384.54|382.84|1
1731017100000|2024-11-07 22:05:00|384.55|382.85|384.58|382.88|384.58|382.88|384.55|382.85|4
1731017110000|2024-11-07 22:05:10|384.75|383.05|384.76|383.06|384.78|383.08|384.74|383.04|6
1731017120000|2024-11-07 22:05:20|384.77|383.07|384.59|382.89|384.77|383.07|384.58|382.88|14
1731017130000|2024-11-07 22:05:30|384.54|382.84|384.61|382.91|384.61|382.91|384.49|382.79|12
1731017140000|2024-11-07 22:05:40|384.6|382.9|384.61|382.91|384.62|382.92|384.6|382.9|9
1731017150000|2024-11-07 22:05:50|384.6|382.9|384.6|382.9|384.6|382.9|384.58|382.88|7
1731017160000|2024-11-07 22:06:00|384.59|382.89|384.57|382.87|384.59|382.89|384.51|382.81|7
1731017170000|2024-11-07 22:06:10|384.59|382.89|384.66|382.96|384.74|383.04|384.58|382.88|13
1731017180000|2024-11-07 22:06:20|384.65|382.95|384.46|382.76|384.65|382.95|384.46|382.76|14
1731017190000|2024-11-07 22:06:30|384.48|382.78|384.47|382.77|384.5|382.8|384.47|382.77|7
1731017200000|2024-11-07 22:06:40|384.45|382.75|384.39|382.69|384.45|382.75|384.37|382.67|5
1731017210000|2024-11-07 22:06:50|384.37|382.67|384.4|382.7|384.42|382.72|384.37|382.67|8
1731017220000|2024-11-07 22:07:00|384.36|382.66|384.3|382.6|384.36|382.66|384.3|382.6|5
1731017230000|2024-11-07 22:07:10|384.29|382.59|384.29|382.59|384.31|382.61|384.29|382.59|6
1731017240000|2024-11-07 22:07:20|384.3|382.6|384.28|382.58|384.3|382.6|384.28|382.58|2
1731017250000|2024-11-07 22:07:30|384.27|382.57|384.24|382.54|384.27|382.57|384.23|382.53|7
1731017260000|2024-11-07 22:07:40|384.23|382.53|383.95|382.25|384.23|382.53|383.95|382.25|9
1731017270000|2024-11-07 22:07:50|383.92|382.22|383.91|382.21|383.92|382.22|383.83|382.13|14
1731017280000|2024-11-07 22:08:00|383.9|382.2|383.86|382.16|383.9|382.2|383.83|382.13|11
1731017290000|2024-11-07 22:08:10|383.85|382.15|383.88|382.18|383.88|382.18|383.83|382.13|5
1731017300000|2024-11-07 22:08:20|383.91|382.21|383.86|382.16|383.91|382.21|383.86|382.16|4
1731017310000|2024-11-07 22:08:30|383.89|382.19|383.87|382.17|383.89|382.19|383.87|382.17|3
1731017320000|2024-11-07 22:08:40|383.86|382.16|383.86|382.16|383.9|382.2|383.86|382.16|3
1731017330000|2024-11-07 22:08:50|383.85|382.15|383.67|381.97|383.85|382.15|383.67|381.97|5
1731017340000|2024-11-07 22:09:00|383.66|381.96|383.48|381.78|383.66|381.96|383.48|381.78|7
1731017350000|2024-11-07 22:09:10|383.47|381.77|383.48|381.78|383.48|381.78|383.46|381.76|3
1731017360000|2024-11-07 22:09:20|383.46|381.76|383.4|381.7|383.46|381.76|383.4|381.7|9
1731017370000|2024-11-07 22:09:30|383.41|381.71|383.37|381.67|383.42|381.72|383.36|381.66|14
1731017380000|2024-11-07 22:09:40|383.38|381.68|383.43|381.73|383.43|381.73|383.38|381.68|2
1731017390000|2024-11-07 22:09:50|383.44|381.74|383.45|381.75|383.45|381.75|383.44|381.74|2
1731017400000|2024-11-07 22:10:00|383.47|381.77|383.5|381.8|383.51|381.81|383.47|381.77|3
1731017410000|2024-11-07 22:10:10|383.52|381.82|383.52|381.82|383.52|381.82|383.51|381.81|3
1731017430000|2024-11-07 22:10:30|383.5|381.8|383.37|381.67|383.5|381.8|383.36|381.66|10
1731017440000|2024-11-07 22:10:40|383.36|381.66|383.23|381.53|383.36|381.66|383.22|381.52|13
1731017450000|2024-11-07 22:10:50|383.22|381.52|383.23|381.53|383.25|381.55|383.18|381.48|10
1731017460000|2024-11-07 22:11:00|383.22|381.52|383.14|381.44|383.22|381.52|383.13|381.43|10
1731017470000|2024-11-07 22:11:10|383.15|381.45|383.14|381.44|383.2|381.5|383.14|381.44|10
1731017480000|2024-11-07 22:11:20|383.12|381.42|383.06|381.36|383.12|381.42|383.06|381.36|4
1731017490000|2024-11-07 22:11:30|383.08|381.38|383.05|381.35|383.08|381.38|383.05|381.35|4
1731017500000|2024-11-07 22:11:40|383.04|381.34|383.05|381.35|383.06|381.36|383.04|381.34|3
1731017510000|2024-11-07 22:11:50|383.04|381.34|383.04|381.34|383.04|381.34|383.04|381.34|1
1731017520000|2024-11-07 22:12:00|383.03|381.33|383.03|381.33|383.03|381.33|383.03|381.33|1
1731017530000|2024-11-07 22:12:10|383.01|381.31|382.83|381.13|383.01|381.31|382.83|381.13|6
1731017540000|2024-11-07 22:12:20|382.89|381.19|382.83|381.13|383.01|381.31|382.81|381.11|10
1731017550000|2024-11-07 22:12:30|382.82|381.12|382.72|381.02|382.82|381.12|382.72|381.02|9
1731017560000|2024-11-07 22:12:40|382.71|381.01|382.77|381.07|382.77|381.07|382.59|380.89|10
1731017570000|2024-11-07 22:12:50|382.74|381.04|382.67|380.97|382.74|381.04|382.63|380.93|10
1731017580000|2024-11-07 22:13:00|382.59|380.89|382.33|380.63|382.59|380.89|382.29|380.59|15
1731017590000|2024-11-07 22:13:10|382.34|380.64|382.33|380.63|382.38|380.68|382.33|380.63|15
1731017600000|2024-11-07 22:13:20|382.35|380.65|382.31|380.61|382.36|380.66|382.31|380.61|13
1731017610000|2024-11-07 22:13:30|382.32|380.62|382.3|380.6|382.33|380.63|382.24|380.54|9
1731017620000|2024-11-07 22:13:40|382.33|380.63|382.31|380.61|382.33|380.63|382.26|380.56|14
1731017630000|2024-11-07 22:13:50|382.45|380.75|382.14|380.44|382.45|380.75|382.1|380.4|15
1731017640000|2024-11-07 22:14:00|382.04|380.34|381.75|380.05|382.04|380.34|381.75|380.05|18
1731017650000|2024-11-07 22:14:10|381.76|380.06|381.64|379.94|381.76|380.06|381.51|379.81|17
1731017660000|2024-11-07 22:14:20|381.63|379.93|381.88|380.18|381.88|380.18|381.63|379.93|6
1731017670000|2024-11-07 22:14:30|381.85|380.15|381.88|380.18|381.88|380.18|381.85|380.15|6
1731017680000|2024-11-07 22:14:40|381.89|380.19|381.9|380.2|381.9|380.2|381.89|380.19|2
1731017690000|2024-11-07 22:14:50|381.91|380.21|382.11|380.41|382.17|380.47|381.91|380.21|10
1731017700000|2024-11-07 22:15:00|382.09|380.39|382.03|380.33|382.14|380.44|382.02|380.32|17
1731017710000|2024-11-07 22:15:10|381.95|380.25|381.82|380.12|381.98|380.28|381.82|380.12|10
1731017720000|2024-11-07 22:15:20|381.81|380.11|381.81|380.11|381.82|380.12|381.8|380.1|4
1731017730000|2024-11-07 22:15:30|381.8|380.1|381.81|380.11|381.82|380.12|381.79|380.09|4
1731017740000|2024-11-07 22:15:40|381.82|380.12|381.98|380.28|381.98|380.28|381.8|380.1|12
1731017750000|2024-11-07 22:15:50|381.97|380.27|381.91|380.21|381.98|380.28|381.88|380.18|8
1731017760000|2024-11-07 22:16:00|381.92|380.22|382.04|380.34|382.04|380.34|381.92|380.22|3
1731017770000|2024-11-07 22:16:10|382.05|380.35|382.25|380.55|382.27|380.57|382.05|380.35|6
1731017780000|2024-11-07 22:16:20|382.22|380.52|382.07|380.37|382.22|380.52|382.04|380.34|10
1731017790000|2024-11-07 22:16:30|382.11|380.41|382.14|380.44|382.2|380.5|382.11|380.41|10
1731017800000|2024-11-07 22:16:40|382.13|380.43|382.09|380.39|382.14|380.44|382.09|380.39|6
1731017810000|2024-11-07 22:16:50|382.08|380.38|381.87|380.17|382.09|380.39|381.84|380.14|14
1731017820000|2024-11-07 22:17:00|381.86|380.16|381.93|380.23|381.93|380.23|381.86|380.16|5
1731017830000|2024-11-07 22:17:10|381.89|380.19|382.03|380.33|382.03|380.33|381.88|380.18|8
1731017840000|2024-11-07 22:17:20|382.04|380.34|381.97|380.27|382.04|380.34|381.95|380.25|7
1731017850000|2024-11-07 22:17:30|381.98|380.28|382.05|380.35|382.05|380.35|381.98|380.28|6
1731017860000|2024-11-07 22:17:40|382.04|380.34|382|380.3|382.04|380.34|381.98|380.28|6
1731017870000|2024-11-07 22:17:50|381.98|380.28|381.9|380.2|381.98|380.28|381.9|380.2|6
1731017880000|2024-11-07 22:18:00|381.91|380.21|382.01|380.31|382.01|380.31|381.91|380.21|9
1731017890000|2024-11-07 22:18:10|381.99|380.29|381.97|380.27|381.99|380.29|381.86|380.16|10
1731017900000|2024-11-07 22:18:20|381.99|380.29|382.01|380.31|382.01|380.31|381.99|380.29|3
1731017910000|2024-11-07 22:18:30|382.04|380.34|382.59|380.89|382.59|380.89|382.04|380.34|21
1731017920000|2024-11-07 22:18:40|382.6|380.9|382.7|381|382.74|381.04|382.6|380.9|13
1731017930000|2024-11-07 22:18:50|382.73|381.03|382.61|380.91|382.73|381.03|382.59|380.89|6
1731017940000|2024-11-07 22:19:00|382.62|380.92|382.55|380.85|382.65|380.95|382.54|380.84|18
1731017950000|2024-11-07 22:19:10|382.58|380.88|382.54|380.84|382.59|380.89|382.54|380.84|14
1731017960000|2024-11-07 22:19:20|382.37|380.67|382.3|380.6|382.37|380.67|382.3|380.6|3
1731017970000|2024-11-07 22:19:30|382.29|380.59|382.05|380.35|382.29|380.59|382.03|380.33|18
1731017980000|2024-11-07 22:19:40|382.06|380.36|382.1|380.4|382.1|380.4|382.06|380.36|7
1731017990000|2024-11-07 22:19:50|382.11|380.41|382.17|380.47|382.17|380.47|382.11|380.41|7
1731018000000|2024-11-07 22:20:00|382.12|380.42|382.1|380.4|382.12|380.42|382.1|380.4|2
1731018010000|2024-11-07 22:20:10|382.09|380.39|382.01|380.31|382.09|380.39|381.99|380.29|9
1731018020000|2024-11-07 22:20:20|381.98|380.28|381.96|380.26|382.01|380.31|381.95|380.25|11
1731018030000|2024-11-07 22:20:30|381.94|380.24|381.74|380.04|381.94|380.24|381.73|380.03|12
1731018040000|2024-11-07 22:20:40|381.73|380.03|381.76|380.06|381.76|380.06|381.72|380.02|7
1731018050000|2024-11-07 22:20:50|381.77|380.07|381.78|380.08|381.78|380.08|381.76|380.06|4
1731018060000|2024-11-07 22:21:00|381.82|380.12|381.82|380.12|381.82|380.12|381.76|380.06|10
1731018070000|2024-11-07 22:21:10|381.81|380.11|381.83|380.13|381.83|380.13|381.81|380.11|3
1731018080000|2024-11-07 22:21:20|381.82|380.12|381.75|380.05|381.83|380.13|381.75|380.05|6
1731018090000|2024-11-07 22:21:30|381.71|380.01|381.72|380.02|381.72|380.02|381.71|380.01|2
1731018100000|2024-11-07 22:21:40|381.73|380.03|381.89|380.19|381.89|380.19|381.73|380.03|7
1731018110000|2024-11-07 22:21:50|381.87|380.17|381.87|380.17|381.87|380.17|381.86|380.16|3
1731018120000|2024-11-07 22:22:00|381.88|380.18|381.84|380.14|381.89|380.19|381.83|380.13|7
1731018130000|2024-11-07 22:22:10|381.85|380.15|381.86|380.16|381.86|380.16|381.85|380.15|2
1731018140000|2024-11-07 22:22:20|381.83|380.13|381.88|380.18|381.88|380.18|381.83|380.13|7
1731018150000|2024-11-07 22:22:30|381.94|380.24|381.96|380.26|381.98|380.28|381.94|380.24|4
1731018160000|2024-11-07 22:22:40|381.97|380.27|381.96|380.26|381.97|380.27|381.96|380.26|2
1731018170000|2024-11-07 22:22:50|381.95|380.25|381.95|380.25|381.96|380.26|381.95|380.25|5
1731018180000|2024-11-07 22:23:00|381.98|380.28|381.78|380.08|381.99|380.29|381.78|380.08|9
1731018190000|2024-11-07 22:23:10|381.77|380.07|381.52|379.82|381.77|380.07|381.52|379.82|12
1731018200000|2024-11-07 22:23:20|381.53|379.83|381.52|379.82|381.54|379.84|381.52|379.82|4
1731018210000|2024-11-07 22:23:30|381.54|379.84|381.42|379.72|381.54|379.84|381.42|379.72|7
1731018220000|2024-11-07 22:23:40|381.45|379.75|381.28|379.58|381.45|379.75|381.28|379.58|10
1731018230000|2024-11-07 22:23:50|381.27|379.57|381.23|379.53|381.27|379.57|381.23|379.53|4
1731018240000|2024-11-07 22:24:00|381.21|379.51|381.13|379.43|381.22|379.52|381.13|379.43|11
1731018250000|2024-11-07 22:24:10|381.11|379.41|380.95|379.25|381.11|379.41|380.94|379.24|16
1731018260000|2024-11-07 22:24:20|380.94|379.24|380.58|378.88|380.94|379.24|380.58|378.88|11
1731018270000|2024-11-07 22:24:30|380.59|378.89|380.63|378.93|380.63|378.93|380.59|378.89|4
1731018280000|2024-11-07 22:24:40|380.64|378.94|380.7|379|380.7|379|380.64|378.94|7
1731018290000|2024-11-07 22:24:50|380.71|379.01|380.73|379.03|380.73|379.03|380.71|379.01|3
1731018300000|2024-11-07 22:25:00|380.72|379.02|380.46|378.76|380.72|379.02|380.45|378.75|13
1731018310000|2024-11-07 22:25:10|380.47|378.77|380.45|378.75|380.49|378.79|380.4|378.7|14
1731018320000|2024-11-07 22:25:20|380.46|378.76|380.61|378.91|380.61|378.91|380.46|378.76|9
1731018330000|2024-11-07 22:25:30|380.62|378.92|380.64|378.94|380.64|378.94|380.62|378.92|3
1731018340000|2024-11-07 22:25:40|380.63|378.93|380.63|378.93|380.63|378.93|380.62|378.92|7
1731018350000|2024-11-07 22:25:50|380.62|378.92|380.59|378.89|380.63|378.93|380.59|378.89|8
1731018360000|2024-11-07 22:26:00|380.6|378.9|380.57|378.87|380.61|378.91|380.57|378.87|7
1731018370000|2024-11-07 22:26:10|380.56|378.86|380.54|378.84|380.57|378.87|380.53|378.83|8
1731018380000|2024-11-07 22:26:20|380.55|378.85|380.61|378.91|380.61|378.91|380.55|378.85|7
1731018390000|2024-11-07 22:26:30|380.62|378.92|380.65|378.95|380.65|378.95|380.62|378.92|4
1731018400000|2024-11-07 22:26:40|380.63|378.93|380.66|378.96|380.66|378.96|380.63|378.93|4
1731018410000|2024-11-07 22:26:50|380.67|378.97|380.68|378.98|380.68|378.98|380.67|378.97|2
1731018420000|2024-11-07 22:27:00|380.69|378.99|380.72|379.02|380.72|379.02|380.69|378.99|4
1731018430000|2024-11-07 22:27:10|380.73|379.03|380.82|379.12|380.82|379.12|380.73|379.03|6
1731018440000|2024-11-07 22:27:20|380.83|379.13|380.96|379.26|380.96|379.26|380.83|379.13|9
1731018450000|2024-11-07 22:27:30|380.97|379.27|381.04|379.34|381.04|379.34|380.97|379.27|4
1731018460000|2024-11-07 22:27:40|381.05|379.35|381.15|379.45|381.15|379.45|381.05|379.35|6
1731018470000|2024-11-07 22:27:50|381.16|379.46|381.18|379.48|381.18|379.48|381.16|379.46|3
1731018480000|2024-11-07 22:28:00|381.24|379.54|381.29|379.59|381.29|379.59|381.24|379.54|6
1731018490000|2024-11-07 22:28:10|381.3|379.6|381.39|379.69|381.39|379.69|381.3|379.6|5
1731018500000|2024-11-07 22:28:20|381.4|379.7|381.29|379.59|381.4|379.7|381.27|379.57|10
1731018510000|2024-11-07 22:28:30|381.26|379.56|381.28|379.58|381.28|379.58|381.26|379.56|2
1731018520000|2024-11-07 22:28:40|381.29|379.59|381.33|379.63|381.33|379.63|381.29|379.59|5
1731018530000|2024-11-07 22:28:50|381.34|379.64|381.37|379.67|381.37|379.67|381.34|379.64|4
1731018540000|2024-11-07 22:29:00|381.38|379.68|381.41|379.71|381.41|379.71|381.38|379.68|4
1731018550000|2024-11-07 22:29:10|381.42|379.72|381.4|379.7|381.42|379.72|381.38|379.68|4
1731018560000|2024-11-07 22:29:20|381.41|379.71|381.3|379.6|381.41|379.71|381.24|379.54|15
1731018570000|2024-11-07 22:29:30|381.27|379.57|381.28|379.58|381.28|379.58|381.26|379.56|4
1731018580000|2024-11-07 22:29:40|381.29|379.59|381.28|379.58|381.29|379.59|381.28|379.58|2
1731018590000|2024-11-07 22:29:50|381.29|379.59|381.29|379.59|381.29|379.59|381.29|379.59|1
1731018600000|2024-11-07 22:30:00|381.3|379.6|381.35|379.65|381.35|379.65|381.29|379.59|9
1731018610000|2024-11-07 22:30:10|381.37|379.67|381.39|379.69|381.39|379.69|381.36|379.66|7
1731018630000|2024-11-07 22:30:30|381.4|379.7|381.43|379.73|381.43|379.73|381.4|379.7|4
1731018640000|2024-11-07 22:30:40|381.44|379.74|381.48|379.78|381.48|379.78|381.44|379.74|5
1731018650000|2024-11-07 22:30:50|381.49|379.79|381.5|379.8|381.5|379.8|381.49|379.79|2
1731018660000|2024-11-07 22:31:00|381.68|379.98|381.69|379.99|381.69|379.99|381.6|379.9|9
1731018670000|2024-11-07 22:31:10|381.7|380|381.78|380.08|381.78|380.08|381.7|380|9
1731018680000|2024-11-07 22:31:20|381.76|380.06|381.69|379.99|381.77|380.07|381.68|379.98|5
1731018690000|2024-11-07 22:31:30|381.7|380|381.75|380.05|381.75|380.05|381.7|380|6
1731018700000|2024-11-07 22:31:40|381.76|380.06|381.83|380.13|381.85|380.15|381.76|380.06|8
1731018710000|2024-11-07 22:31:50|381.9|380.2|381.95|380.25|381.95|380.25|381.9|380.2|6
1731018720000|2024-11-07 22:32:00|381.96|380.26|382.03|380.33|382.03|380.33|381.96|380.26|4
1731018730000|2024-11-07 22:32:10|382.1|380.4|382.13|380.43|382.13|380.43|382.1|380.4|4
1731018740000|2024-11-07 22:32:20|382.14|380.44|382.18|380.48|382.18|380.48|382.14|380.44|5
1731018750000|2024-11-07 22:32:30|382.19|380.49|382.26|380.56|382.26|380.56|382.19|380.49|4
1731018760000|2024-11-07 22:32:40|382.29|380.59|382.33|380.63|382.37|380.67|382.29|380.59|8
1731018770000|2024-11-07 22:32:50|382.34|380.64|382.33|380.63|382.37|380.67|382.33|380.63|8
1731018780000|2024-11-07 22:33:00|382.34|380.64|382.39|380.69|382.39|380.69|382.34|380.64|6
1731018790000|2024-11-07 22:33:10|382.4|380.7|382.44|380.74|382.44|380.74|382.4|380.7|5
1731018810000|2024-11-07 22:33:30|382.45|380.75|382.46|380.76|382.46|380.76|382.45|380.75|2
1731018820000|2024-11-07 22:33:40|382.59|380.89|382.56|380.86|382.59|380.89|382.56|380.86|4
1731018830000|2024-11-07 22:33:50|382.54|380.84|382.57|380.87|382.57|380.87|382.53|380.83|6
1731018840000|2024-11-07 22:34:00|382.58|380.88|382.56|380.86|382.58|380.88|382.55|380.85|11
1731018850000|2024-11-07 22:34:10|382.57|380.87|382.52|380.82|382.57|380.87|382.52|380.82|6
1731018860000|2024-11-07 22:34:20|382.51|380.81|382.52|380.82|382.52|380.82|382.5|380.8|4
1731018870000|2024-11-07 22:34:30|382.5|380.8|382.5|380.8|382.5|380.8|382.47|380.77|7
1731018880000|2024-11-07 22:34:40|382.51|380.81|382.49|380.79|382.53|380.83|382.45|380.75|11
1731018890000|2024-11-07 22:34:50|382.5|380.8|382.54|380.84|382.54|380.84|382.5|380.8|7
1731018900000|2024-11-07 22:35:00|382.51|380.81|382.48|380.78|382.52|380.82|382.48|380.78|6
1731018910000|2024-11-07 22:35:10|382.49|380.79|382.53|380.83|382.53|380.83|382.47|380.77|7
1731018920000|2024-11-07 22:35:20|382.54|380.84|382.54|380.84|382.55|380.85|382.51|380.81|15
1731018930000|2024-11-07 22:35:30|382.53|380.83|382.54|380.84|382.56|380.86|382.53|380.83|10
1731018940000|2024-11-07 22:35:40|382.55|380.85|382.55|380.85|382.55|380.85|382.55|380.85|1
1731018950000|2024-11-07 22:35:50|382.54|380.84|382.54|380.84|382.54|380.84|382.53|380.83|3
1731018960000|2024-11-07 22:36:00|382.52|380.82|382.27|380.57|382.52|380.82|382.27|380.57|11
1731018970000|2024-11-07 22:36:10|382.28|380.58|382.25|380.55|382.28|380.58|382.22|380.52|11
1731018980000|2024-11-07 22:36:20|382.24|380.54|382.1|380.4|382.24|380.54|382.1|380.4|6
1731018990000|2024-11-07 22:36:30|382.09|380.39|382.05|380.35|382.09|380.39|382.05|380.35|7
1731019000000|2024-11-07 22:36:40|382.06|380.36|382.03|380.33|382.06|380.36|382.03|380.33|4
1731019010000|2024-11-07 22:36:50|382.02|380.32|382.02|380.32|382.03|380.33|382.02|380.32|3
1731019020000|2024-11-07 22:37:00|382.01|380.31|382.12|380.42|382.12|380.42|382.01|380.31|8
1731019030000|2024-11-07 22:37:10|382.13|380.43|382.16|380.46|382.16|380.46|382.13|380.43|4
1731019040000|2024-11-07 22:37:20|382.17|380.47|382.12|380.42|382.17|380.47|382.12|380.42|4
1731019050000|2024-11-07 22:37:30|382.11|380.41|382.1|380.4|382.11|380.41|382.06|380.36|8
1731019060000|2024-11-07 22:37:40|382.09|380.39|382.02|380.32|382.09|380.39|382.02|380.32|7
1731019070000|2024-11-07 22:37:50|382|380.3|381.99|380.29|382|380.3|381.99|380.29|2
1731019080000|2024-11-07 22:38:00|381.98|380.28|381.97|380.27|381.98|380.28|381.97|380.27|2
1731019090000|2024-11-07 22:38:10|381.94|380.24|381.99|380.29|382.02|380.32|381.93|380.23|5
1731019100000|2024-11-07 22:38:20|381.86|380.16|381.76|380.06|381.86|380.16|381.76|380.06|5
1731019110000|2024-11-07 22:38:30|381.75|380.05|381.71|380.01|381.75|380.05|381.68|379.98|9
1731019120000|2024-11-07 22:38:40|381.7|380|381.73|380.03|381.73|380.03|381.7|380|4
1731019130000|2024-11-07 22:38:50|381.72|380.02|381.81|380.11|381.81|380.11|381.72|380.02|8
1731019140000|2024-11-07 22:39:00|381.82|380.12|381.85|380.15|381.87|380.17|381.82|380.12|6
1731019150000|2024-11-07 22:39:10|381.84|380.14|381.82|380.12|381.84|380.14|381.82|380.12|4
1731019160000|2024-11-07 22:39:20|381.83|380.13|381.82|380.12|381.83|380.13|381.82|380.12|2
1731019170000|2024-11-07 22:39:30|381.83|380.13|381.83|380.13|381.84|380.14|381.81|380.11|7
1731019180000|2024-11-07 22:39:40|381.84|380.14|381.82|380.12|381.86|380.16|381.82|380.12|4
1731019190000|2024-11-07 22:39:50|381.83|380.13|381.83|380.13|381.83|380.13|381.83|380.13|1
1731019200000|2024-11-07 22:40:00|381.82|380.12|381.89|380.19|381.89|380.19|381.82|380.12|7
1731019210000|2024-11-07 22:40:10|381.87|380.17|381.86|380.16|381.87|380.17|381.86|380.16|2
1731019220000|2024-11-07 22:40:20|381.85|380.15|381.83|380.13|381.85|380.15|381.83|380.13|2
1731019230000|2024-11-07 22:40:30|381.82|380.12|381.82|380.12|381.82|380.12|381.82|380.12|1
1731019240000|2024-11-07 22:40:40|381.81|380.11|381.8|380.1|381.81|380.11|381.8|380.1|2
1731019250000|2024-11-07 22:40:50|381.79|380.09|381.72|380.02|381.82|380.12|381.72|380.02|8
1731019260000|2024-11-07 22:41:00|381.78|380.08|381.73|380.03|381.78|380.08|381.72|380.02|3
1731019270000|2024-11-07 22:41:10|381.72|380.02|381.72|380.02|381.72|380.02|381.72|380.02|1
1731019280000|2024-11-07 22:41:20|381.71|380.01|381.7|380|381.71|380.01|381.7|380|2
1731019290000|2024-11-07 22:41:30|381.67|379.97|381.71|380.01|381.72|380.02|381.61|379.91|6
1731019300000|2024-11-07 22:41:40|381.67|379.97|381.61|379.91|381.67|379.97|381.6|379.9|11
1731019310000|2024-11-07 22:41:50|381.62|379.92|381.6|379.9|381.64|379.94|381.6|379.9|7
1731019320000|2024-11-07 22:42:00|381.61|379.91|381.64|379.94|381.64|379.94|381.61|379.91|6
1731019330000|2024-11-07 22:42:10|381.63|379.93|381.62|379.92|381.66|379.96|381.62|379.92|5
1731019350000|2024-11-07 22:42:30|381.6|379.9|381.57|379.87|381.62|379.92|381.57|379.87|9
1731019360000|2024-11-07 22:42:40|381.56|379.86|381.57|379.87|381.58|379.88|381.54|379.84|8
1731019370000|2024-11-07 22:42:50|381.55|379.85|381.58|379.88|381.58|379.88|381.54|379.84|4
1731019380000|2024-11-07 22:43:00|381.57|379.87|381.59|379.89|381.6|379.9|381.57|379.87|4
1731019390000|2024-11-07 22:43:10|381.57|379.87|381.69|379.99|381.69|379.99|381.57|379.87|11
1731019400000|2024-11-07 22:43:20|381.7|380|381.71|380.01|381.71|380.01|381.7|380|2
1731019420000|2024-11-07 22:43:40|381.7|380|381.71|380.01|381.71|380.01|381.69|379.99|3
1731019430000|2024-11-07 22:43:50|381.7|380|381.67|379.97|381.73|380.03|381.66|379.96|9
1731019440000|2024-11-07 22:44:00|381.66|379.96|381.7|380|381.71|380.01|381.62|379.92|13
1731019450000|2024-11-07 22:44:10|381.71|380.01|381.76|380.06|381.76|380.06|381.71|380.01|5
1731019470000|2024-11-07 22:44:30|381.75|380.05|381.82|380.12|381.82|380.12|381.75|380.05|6
1731019480000|2024-11-07 22:44:40|381.88|380.18|381.89|380.19|381.9|380.2|381.86|380.16|8
1731019490000|2024-11-07 22:44:50|381.91|380.21|381.92|380.22|381.93|380.23|381.91|380.21|5
1731019500000|2024-11-07 22:45:00|381.91|380.21|381.86|380.16|381.91|380.21|381.86|380.16|4
1731019510000|2024-11-07 22:45:10|381.85|380.15|381.84|380.14|381.85|380.15|381.83|380.13|3
1731019520000|2024-11-07 22:45:20|381.85|380.15|381.93|380.23|381.97|380.27|381.85|380.15|7
1731019530000|2024-11-07 22:45:30|381.94|380.24|381.97|380.27|381.98|380.28|381.94|380.24|8
1731019540000|2024-11-07 22:45:40|381.98|380.28|381.98|380.28|381.98|380.28|381.98|380.28|1
1731019560000|2024-11-07 22:46:00|381.99|380.29|382.22|380.52|382.22|380.52|381.99|380.29|11
1731019570000|2024-11-07 22:46:10|382.23|380.53|382.26|380.56|382.26|380.56|382.23|380.53|6
1731019580000|2024-11-07 22:46:20|382.25|380.55|382.23|380.53|382.25|380.55|382.22|380.52|4
1731019590000|2024-11-07 22:46:30|382.22|380.52|382.34|380.64|382.34|380.64|382.22|380.52|8
1731019600000|2024-11-07 22:46:40|382.35|380.65|382.37|380.67|382.4|380.7|382.35|380.65|11
1731019610000|2024-11-07 22:46:50|382.38|380.68|382.38|380.68|382.39|380.69|382.38|380.68|3
1731019620000|2024-11-07 22:47:00|382.39|380.69|382.4|380.7|382.4|380.7|382.38|380.68|4
1731019630000|2024-11-07 22:47:10|382.41|380.71|382.41|380.71|382.41|380.71|382.41|380.71|1
1731019640000|2024-11-07 22:47:20|382.4|380.7|382.4|380.7|382.41|380.71|382.38|380.68|7
1731019650000|2024-11-07 22:47:30|382.39|380.69|382.38|380.68|382.39|380.69|382.38|380.68|2
1731019660000|2024-11-07 22:47:40|382.4|380.7|382.4|380.7|382.4|380.7|382.4|380.7|1
1731019670000|2024-11-07 22:47:50|382.41|380.71|382.41|380.71|382.41|380.71|382.41|380.71|1
1731019680000|2024-11-07 22:48:00|382.42|380.72|382.43|380.73|382.45|380.75|382.41|380.71|12
1731019690000|2024-11-07 22:48:10|382.44|380.74|382.44|380.74|382.44|380.74|382.44|380.74|1
1731019700000|2024-11-07 22:48:20|382.47|380.77|382.4|380.7|382.47|380.77|382.4|380.7|11
1731019710000|2024-11-07 22:48:30|382.41|380.71|382.41|380.71|382.42|380.72|382.37|380.67|8
1731019720000|2024-11-07 22:48:40|382.4|380.7|382.38|380.68|382.41|380.71|382.38|380.68|6
1731019730000|2024-11-07 22:48:50|382.36|380.66|382.36|380.66|382.36|380.66|382.36|380.66|1
1731019750000|2024-11-07 22:49:10|382.35|380.65|382.24|380.54|382.35|380.65|382.24|380.54|5
1731019770000|2024-11-07 22:49:30|382.22|380.52|382.13|380.43|382.22|380.52|382.13|380.43|5
1731019780000|2024-11-07 22:49:40|382.11|380.41|382.09|380.39|382.13|380.43|382.07|380.37|9
1731019790000|2024-11-07 22:49:50|382.08|380.38|382.07|380.37|382.09|380.39|382.05|380.35|7
1731019800000|2024-11-07 22:50:00|382.06|380.36|381.94|380.24|382.06|380.36|381.93|380.23|8
1731019810000|2024-11-07 22:50:10|381.96|380.26|381.91|380.21|381.96|380.26|381.91|380.21|13
1731019820000|2024-11-07 22:50:20|381.94|380.24|381.93|380.23|381.94|380.24|381.89|380.19|4
1731019830000|2024-11-07 22:50:30|381.92|380.22|381.9|380.2|381.92|380.22|381.9|380.2|3
1731019840000|2024-11-07 22:50:40|381.89|380.19|381.87|380.17|381.89|380.19|381.87|380.17|2
1731019850000|2024-11-07 22:50:50|381.85|380.15|381.75|380.05|381.85|380.15|381.74|380.04|3
1731019860000|2024-11-07 22:51:00|381.72|380.02|381.68|379.98|381.72|380.02|381.68|379.98|5
1731019870000|2024-11-07 22:51:10|381.67|379.97|381.66|379.96|381.67|379.97|381.66|379.96|2
1731019880000|2024-11-07 22:51:20|381.65|379.95|381.63|379.93|381.66|379.96|381.63|379.93|9
1731019890000|2024-11-07 22:51:30|381.65|379.95|381.65|379.95|381.65|379.95|381.63|379.93|4
1731019900000|2024-11-07 22:51:40|381.62|379.92|381.54|379.84|381.63|379.93|381.54|379.84|9
1731019910000|2024-11-07 22:51:50|381.58|379.88|381.57|379.87|381.58|379.88|381.57|379.87|4
1731019920000|2024-11-07 22:52:00|381.56|379.86|381.58|379.88|381.58|379.88|381.56|379.86|6
1731019930000|2024-11-07 22:52:10|381.59|379.89|381.65|379.95|381.65|379.95|381.59|379.89|7
1731019940000|2024-11-07 22:52:20|381.63|379.93|381.64|379.94|381.64|379.94|381.63|379.93|2
1731019960000|2024-11-07 22:52:40|381.63|379.93|381.64|379.94|381.71|380.01|381.63|379.93|9
1731019970000|2024-11-07 22:52:50|381.63|379.93|381.51|379.81|381.63|379.93|381.51|379.81|7
1731019980000|2024-11-07 22:53:00|381.49|379.79|381.47|379.77|381.49|379.79|381.47|379.77|3
1731020000000|2024-11-07 22:53:20|381.46|379.76|381.4|379.7|381.46|379.76|381.38|379.68|5
1731020020000|2024-11-07 22:53:40|381.39|379.69|380.96|379.26|381.39|379.69|380.96|379.26|14
1731020030000|2024-11-07 22:53:50|380.95|379.25|380.66|378.96|380.98|379.28|380.63|378.93|19
1731020040000|2024-11-07 22:54:00|380.65|378.95|380.78|379.08|380.8|379.1|380.65|378.95|18
1731020050000|2024-11-07 22:54:10|380.82|379.12|380.95|379.25|380.95|379.25|380.82|379.12|17
1731020060000|2024-11-07 22:54:20|380.96|379.26|380.98|379.28|380.99|379.29|380.96|379.26|5
1731020070000|2024-11-07 22:54:30|380.97|379.27|380.97|379.27|380.98|379.28|380.96|379.26|4
1731020080000|2024-11-07 22:54:40|380.96|379.26|381.31|379.61|381.39|379.69|380.96|379.26|14
1731020090000|2024-11-07 22:54:50|381.3|379.6|381.18|379.48|381.35|379.65|381.18|379.48|18
1731020100000|2024-11-07 22:55:00|381.17|379.47|381.16|379.46|381.17|379.47|381.16|379.46|2
1731020110000|2024-11-07 22:55:10|381.18|379.48|381.16|379.46|381.18|379.48|381.16|379.46|3
1731020120000|2024-11-07 22:55:20|381.15|379.45|381.19|379.49|381.22|379.52|381.15|379.45|7
1731020130000|2024-11-07 22:55:30|381.18|379.48|381.19|379.49|381.19|379.49|381.16|379.46|5
1731020140000|2024-11-07 22:55:40|381.18|379.48|381.18|379.48|381.18|379.48|381.18|379.48|1
1731020150000|2024-11-07 22:55:50|381.17|379.47|381.13|379.43|381.17|379.47|381.13|379.43|4
1731020160000|2024-11-07 22:56:00|381.07|379.37|380.7|379|381.07|379.37|380.69|378.99|13
1731020170000|2024-11-07 22:56:10|380.69|378.99|380.54|378.84|380.69|378.99|380.54|378.84|6
1731020180000|2024-11-07 22:56:20|380.53|378.83|380.43|378.73|380.53|378.83|380.42|378.72|10
1731020190000|2024-11-07 22:56:30|380.44|378.74|380.42|378.72|380.44|378.74|380.42|378.72|3
1731020200000|2024-11-07 22:56:40|380.41|378.71|380.4|378.7|380.43|378.73|380.4|378.7|6
1731020210000|2024-11-07 22:56:50|380.41|378.71|380.59|378.89|380.59|378.89|380.41|378.71|15
1731020220000|2024-11-07 22:57:00|380.62|378.92|380.67|378.97|380.67|378.97|380.62|378.92|11
1731020230000|2024-11-07 22:57:10|380.68|378.98|380.85|379.15|380.85|379.15|380.68|378.98|13
1731020240000|2024-11-07 22:57:20|380.83|379.13|380.79|379.09|380.84|379.14|380.78|379.08|8
1731020250000|2024-11-07 22:57:30|380.8|379.1|380.79|379.09|380.8|379.1|380.79|379.09|2
1731020260000|2024-11-07 22:57:40|380.78|379.08|380.63|378.93|380.78|379.08|380.61|378.91|12
1731020270000|2024-11-07 22:57:50|380.66|378.96|380.64|378.94|380.66|378.96|380.64|378.94|3
1731020290000|2024-11-07 22:58:10|380.65|378.95|380.67|378.97|380.67|378.97|380.65|378.95|5
1731020300000|2024-11-07 22:58:20|380.68|378.98|380.94|379.24|380.94|379.24|380.68|378.98|14
1731020310000|2024-11-07 22:58:30|380.95|379.25|381|379.3|381.01|379.31|380.94|379.24|8
1731020320000|2024-11-07 22:58:40|381.03|379.33|380.94|379.24|381.03|379.33|380.93|379.23|6
1731020330000|2024-11-07 22:58:50|380.93|379.23|380.88|379.18|380.93|379.23|380.88|379.18|5
1731020340000|2024-11-07 22:59:00|380.85|379.15|380.98|379.28|380.98|379.28|380.85|379.15|11
1731020350000|2024-11-07 22:59:10|380.95|379.25|380.97|379.27|380.97|379.27|380.95|379.25|3
1731020360000|2024-11-07 22:59:20|380.96|379.26|380.95|379.25|380.98|379.28|380.95|379.25|4
1731020370000|2024-11-07 22:59:30|380.96|379.26|380.98|379.28|380.99|379.29|380.96|379.26|3
1731020380000|2024-11-07 22:59:40|380.99|379.29|381.09|379.39|381.09|379.39|380.98|379.28|13
1731020390000|2024-11-07 22:59:50|381.1|379.4|381.15|379.45|381.15|379.45|381.1|379.4|5
1731020400000|2024-11-07 23:00:00|381.16|379.46|381.21|379.51|381.25|379.55|381.16|379.46|11
1731020410000|2024-11-07 23:00:10|381.22|379.52|381.12|379.42|381.24|379.54|381.12|379.42|9
1731020420000|2024-11-07 23:00:20|381.13|379.43|381.13|379.43|381.18|379.48|381.12|379.42|10
1731020430000|2024-11-07 23:00:30|381.14|379.44|381.16|379.46|381.18|379.48|381.14|379.44|7
1731020440000|2024-11-07 23:00:40|381.17|379.47|381.19|379.49|381.19|379.49|381.17|379.47|3
1731020450000|2024-11-07 23:00:50|381.16|379.46|381.15|379.45|381.16|379.46|381.14|379.44|6
1731020460000|2024-11-07 23:01:00|381.14|379.44|381.3|379.6|381.3|379.6|381.12|379.42|15
1731020470000|2024-11-07 23:01:10|381.34|379.64|381.33|379.63|381.36|379.66|381.3|379.6|10
1731020480000|2024-11-07 23:01:20|381.3|379.6|381.19|379.49|381.3|379.6|381.19|379.49|14
1731020490000|2024-11-07 23:01:30|381.23|379.53|381.16|379.46|381.23|379.53|381.08|379.38|20
1731020500000|2024-11-07 23:01:40|381.15|379.45|381.07|379.37|381.15|379.45|381.01|379.31|14
1731020510000|2024-11-07 23:01:50|381.08|379.38|381.18|379.48|381.21|379.51|381.07|379.37|11
1731020520000|2024-11-07 23:02:00|381.19|379.49|381.31|379.61|381.31|379.61|381.19|379.49|15
1731020530000|2024-11-07 23:02:10|381.32|379.62|381.37|379.67|381.37|379.67|381.32|379.62|6
1731020540000|2024-11-07 23:02:20|381.39|379.69|381.45|379.75|381.49|379.79|381.39|379.69|11
1731020550000|2024-11-07 23:02:30|381.46|379.76|381.32|379.62|381.46|379.76|381.31|379.61|8
1731020560000|2024-11-07 23:02:40|381.33|379.63|381.14|379.44|381.33|379.63|381.13|379.43|9
1731020570000|2024-11-07 23:02:50|381.15|379.45|381.22|379.52|381.22|379.52|381.15|379.45|11
1731020580000|2024-11-07 23:03:00|381.2|379.5|381.21|379.51|381.21|379.51|381.13|379.43|11
1731020590000|2024-11-07 23:03:10|381.24|379.54|381.3|379.6|381.32|379.62|381.22|379.52|14
1731020600000|2024-11-07 23:03:20|381.31|379.61|381.16|379.46|381.33|379.63|381.15|379.45|10
1731020610000|2024-11-07 23:03:30|381.15|379.45|380.94|379.24|381.15|379.45|380.92|379.22|16
1731020620000|2024-11-07 23:03:40|380.95|379.25|381|379.3|381|379.3|380.94|379.24|4
1731020630000|2024-11-07 23:03:50|381.01|379.31|381|379.3|381.01|379.31|380.95|379.25|5
1731020640000|2024-11-07 23:04:00|380.91|379.21|380.89|379.19|380.91|379.21|380.79|379.09|17
1731020650000|2024-11-07 23:04:10|380.85|379.15|380.73|379.03|380.85|379.15|380.73|379.03|12
1731020660000|2024-11-07 23:04:20|380.72|379.02|380.63|378.93|380.72|379.02|380.63|378.93|5
1731020670000|2024-11-07 23:04:30|380.68|378.98|380.57|378.87|380.68|378.98|380.57|378.87|9
1731020680000|2024-11-07 23:04:40|380.56|378.86|380.55|378.85|380.59|378.89|380.55|378.85|12
1731020690000|2024-11-07 23:04:50|380.58|378.88|380.6|378.9|380.62|378.92|380.56|378.86|15
1731020700000|2024-11-07 23:05:00|380.59|378.89|380.69|378.99|380.69|378.99|380.58|378.88|8
1731020710000|2024-11-07 23:05:10|380.67|378.97|380.57|378.87|380.67|378.97|380.57|378.87|12
1731020720000|2024-11-07 23:05:20|380.54|378.84|380.38|378.68|380.54|378.84|380.38|378.68|17
1731020730000|2024-11-07 23:05:30|380.37|378.67|380.31|378.61|380.37|378.67|380.31|378.61|13
1731020740000|2024-11-07 23:05:40|380.33|378.63|380.36|378.66|380.47|378.77|380.32|378.62|14
1731020750000|2024-11-07 23:05:50|380.35|378.65|380.25|378.55|380.35|378.65|380.24|378.54|14
1731020760000|2024-11-07 23:06:00|380.24|378.54|380.44|378.74|380.45|378.75|380.23|378.53|21
1731020770000|2024-11-07 23:06:10|380.43|378.73|380.28|378.58|380.43|378.73|380.28|378.58|16
1731020780000|2024-11-07 23:06:20|380.27|378.57|379.96|378.26|380.28|378.58|379.96|378.26|17
1731020790000|2024-11-07 23:06:30|379.92|378.22|379.81|378.11|379.96|378.26|379.81|378.11|12
1731020800000|2024-11-07 23:06:40|379.8|378.1|379.89|378.19|379.89|378.19|379.79|378.09|6
1731020810000|2024-11-07 23:06:50|379.84|378.14|379.85|378.15|379.92|378.22|379.83|378.13|10
1731020820000|2024-11-07 23:07:00|379.84|378.14|379.83|378.13|379.85|378.15|379.81|378.11|9
1731020830000|2024-11-07 23:07:10|379.81|378.11|379.68|377.98|379.86|378.16|379.68|377.98|16
1731020840000|2024-11-07 23:07:20|379.64|377.94|379.42|377.72|379.64|377.94|379.42|377.72|13
1731020850000|2024-11-07 23:07:30|379.41|377.71|379.27|377.57|379.5|377.8|379.27|377.57|24
1731020860000|2024-11-07 23:07:40|379.26|377.56|379.19|377.49|379.31|377.61|379.19|377.49|14
1731020870000|2024-11-07 23:07:50|379.18|377.48|379.28|377.58|379.38|377.68|379.18|377.48|19
1731020880000|2024-11-07 23:08:00|379.26|377.56|379.28|377.58|379.34|377.64|379.26|377.56|14
1731020890000|2024-11-07 23:08:10|379.27|377.57|379.25|377.55|379.27|377.57|379.19|377.49|13
1731020900000|2024-11-07 23:08:20|379.24|377.54|379.28|377.58|379.38|377.68|379.24|377.54|17
1731020910000|2024-11-07 23:08:30|379.27|377.57|379.31|377.61|379.32|377.62|379.2|377.5|17
1731020920000|2024-11-07 23:08:40|379.3|377.6|379.26|377.56|379.36|377.66|379.26|377.56|15
1731020930000|2024-11-07 23:08:50|379.25|377.55|379.41|377.71|379.41|377.71|379.2|377.5|11
1731020940000|2024-11-07 23:09:00|379.4|377.7|379.35|377.65|379.4|377.7|379.34|377.64|8
1731020950000|2024-11-07 23:09:10|379.42|377.72|379.34|377.64|379.42|377.72|379.34|377.64|10
1731020960000|2024-11-07 23:09:20|379.32|377.62|379.22|377.52|379.32|377.62|379.22|377.52|14
1731020970000|2024-11-07 23:09:30|379.21|377.51|379.23|377.53|379.27|377.57|379.19|377.49|14
1731020980000|2024-11-07 23:09:40|379.25|377.55|379.25|377.55|379.27|377.57|379.23|377.53|8
1731020990000|2024-11-07 23:09:50|379.24|377.54|379.37|377.67|379.37|377.67|379.21|377.51|10
1731021000000|2024-11-07 23:10:00|379.36|377.66|379.38|377.68|379.44|377.74|379.36|377.66|8
1731021010000|2024-11-07 23:10:10|379.37|377.67|379.28|377.58|379.38|377.68|379.26|377.56|11
1731021020000|2024-11-07 23:10:20|379.27|377.57|379.19|377.49|379.28|377.58|379.19|377.49|11
1731021030000|2024-11-07 23:10:30|379.18|377.48|379.22|377.52|379.23|377.53|379.16|377.46|8
1731021040000|2024-11-07 23:10:40|379.23|377.53|379.38|377.68|379.38|377.68|379.23|377.53|13
1731021050000|2024-11-07 23:10:50|379.36|377.66|379.28|377.58|379.36|377.66|379.28|377.58|5
1731021060000|2024-11-07 23:11:00|379.24|377.54|379.15|377.45|379.24|377.54|379.15|377.45|16
1731021070000|2024-11-07 23:11:10|379.14|377.44|378.91|377.21|379.14|377.44|378.88|377.18|10
1731021080000|2024-11-07 23:11:20|378.92|377.22|378.85|377.15|378.96|377.26|378.85|377.15|14
1731021090000|2024-11-07 23:11:30|378.84|377.14|378.82|377.12|378.86|377.16|378.81|377.11|14
1731021100000|2024-11-07 23:11:40|378.81|377.11|378.82|377.12|378.84|377.14|378.72|377.02|9
1731021110000|2024-11-07 23:11:50|378.85|377.15|378.72|377.02|378.95|377.25|378.72|377.02|12
1731021120000|2024-11-07 23:12:00|378.73|377.03|378.64|376.94|378.77|377.07|378.56|376.86|18
1731021130000|2024-11-07 23:12:10|378.63|376.93|378.6|376.9|378.74|377.04|378.59|376.89|18
1731021140000|2024-11-07 23:12:20|378.59|376.89|378.44|376.74|378.64|376.94|378.44|376.74|14
1731021150000|2024-11-07 23:12:30|378.43|376.73|378.41|376.71|378.47|376.77|378.4|376.7|11
1731021160000|2024-11-07 23:12:40|378.44|376.74|378.38|376.68|378.44|376.74|378.3|376.6|17
1731021170000|2024-11-07 23:12:50|378.42|376.72|378.34|376.64|378.45|376.75|378.34|376.64|16
1731021180000|2024-11-07 23:13:00|378.33|376.63|378.3|376.6|378.34|376.64|378.26|376.56|20
1731021190000|2024-11-07 23:13:10|378.29|376.59|378.29|376.59|378.29|376.59|378.22|376.52|14
1731021200000|2024-11-07 23:13:20|378.32|376.62|378.61|376.91|378.63|376.93|378.32|376.62|11
1731021210000|2024-11-07 23:13:30|378.63|376.93|378.57|376.87|378.72|377.02|378.57|376.87|15
1731021220000|2024-11-07 23:13:40|378.56|376.86|378.43|376.73|378.56|376.86|378.41|376.71|15
1731021230000|2024-11-07 23:13:50|378.42|376.72|378.54|376.84|378.55|376.85|378.41|376.71|14
1731021240000|2024-11-07 23:14:00|378.53|376.83|378.75|377.05|378.77|377.07|378.53|376.83|10
1731021250000|2024-11-07 23:14:10|378.74|377.04|378.78|377.08|378.79|377.09|378.73|377.03|6
1731021260000|2024-11-07 23:14:20|378.77|377.07|378.68|376.98|378.77|377.07|378.67|376.97|15
1731021270000|2024-11-07 23:14:30|378.67|376.97|378.79|377.09|378.79|377.09|378.66|376.96|10
1731021280000|2024-11-07 23:14:40|378.8|377.1|378.8|377.1|378.81|377.11|378.8|377.1|5
1731021290000|2024-11-07 23:14:50|378.79|377.09|378.79|377.09|378.81|377.11|378.77|377.07|8
1731021300000|2024-11-07 23:15:00|378.8|377.1|378.84|377.14|378.94|377.24|378.8|377.1|11
1731021310000|2024-11-07 23:15:10|378.8|377.1|378.8|377.1|378.87|377.17|378.79|377.09|13
1731021320000|2024-11-07 23:15:20|378.83|377.13|378.79|377.09|378.87|377.17|378.79|377.09|8
1731021330000|2024-11-07 23:15:30|378.8|377.1|379.01|377.31|379.01|377.31|378.8|377.1|8
1731021340000|2024-11-07 23:15:40|379.02|377.32|379.02|377.32|379.04|377.34|379.02|377.32|5
1731021350000|2024-11-07 23:15:50|379.01|377.31|379.03|377.33|379.03|377.33|379|377.3|4
1731021370000|2024-11-07 23:16:10|379.01|377.31|378.93|377.23|379.01|377.31|378.93|377.23|15
1731021380000|2024-11-07 23:16:20|378.95|377.25|378.94|377.24|378.97|377.27|378.93|377.23|7
1731021390000|2024-11-07 23:16:30|378.93|377.23|378.92|377.22|378.93|377.23|378.89|377.19|6
1731021400000|2024-11-07 23:16:40|379.04|377.34|379.03|377.33|379.04|377.34|379.03|377.33|2
1731021410000|2024-11-07 23:16:50|379.04|377.34|378.99|377.29|379.04|377.34|378.99|377.29|4
1731021420000|2024-11-07 23:17:00|379.03|377.33|379.23|377.53|379.23|377.53|379.03|377.33|6
1731021430000|2024-11-07 23:17:10|379.22|377.52|379.33|377.63|379.48|377.78|379.22|377.52|14
1731021440000|2024-11-07 23:17:20|379.32|377.62|379.23|377.53|379.32|377.62|379.12|377.42|13
1731021450000|2024-11-07 23:17:30|379.27|377.57|379.44|377.74|379.46|377.76|379.27|377.57|12
1731021460000|2024-11-07 23:17:40|379.43|377.73|379.44|377.74|379.46|377.76|379.42|377.72|7
1731021470000|2024-11-07 23:17:50|379.43|377.73|379.24|377.54|379.43|377.73|379.24|377.54|13
1731021480000|2024-11-07 23:18:00|379.28|377.58|379.27|377.57|379.31|377.61|379.24|377.54|14
1731021490000|2024-11-07 23:18:10|379.26|377.56|379.26|377.56|379.26|377.56|379.19|377.49|14
1731021500000|2024-11-07 23:18:20|379.29|377.59|379.09|377.39|379.3|377.6|379.09|377.39|15
1731021510000|2024-11-07 23:18:30|379.1|377.4|379.15|377.45|379.19|377.49|379.07|377.37|12
1731021520000|2024-11-07 23:18:40|379.14|377.44|378.96|377.26|379.14|377.44|378.96|377.26|10
1731021530000|2024-11-07 23:18:50|378.99|377.29|379.03|377.33|379.06|377.36|378.99|377.29|13
1731021540000|2024-11-07 23:19:00|377.3|375.6|377.35|375.65|377.44|375.74|377.3|375.6|18
1731021550000|2024-11-07 23:19:10|377.34|375.64|377.35|375.65|377.36|375.66|377.27|375.57|15
1731021560000|2024-11-07 23:19:20|377.34|375.64|377.26|375.56|377.36|375.66|377.2|375.5|19
1731021570000|2024-11-07 23:19:30|377.25|375.55|377.53|375.83|377.55|375.85|377.25|375.55|18
1731021580000|2024-11-07 23:19:40|377.54|375.84|377.42|375.72|377.57|375.87|377.36|375.66|19
1731021590000|2024-11-07 23:19:50|377.43|375.73|377.45|375.75|377.5|375.8|377.4|375.7|13
1731021600000|2024-11-07 23:20:00|377.44|375.74|377.4|375.7|377.46|375.76|377.37|375.67|20
1731021610000|2024-11-07 23:20:10|377.39|375.69|377.1|375.4|377.41|375.71|377.1|375.4|14
1731021620000|2024-11-07 23:20:20|377.09|375.39|377.18|375.48|377.18|375.48|377.07|375.37|13
1731021630000|2024-11-07 23:20:30|377.22|375.52|377.51|375.81|377.51|375.81|377.15|375.45|24
1731021640000|2024-11-07 23:20:40|377.52|375.82|377.48|375.78|377.52|375.82|377.33|375.63|15
1731021650000|2024-11-07 23:20:50|377.47|375.77|377.78|376.08|377.86|376.16|377.47|375.77|21
1731021660000|2024-11-07 23:21:00|377.77|376.07|378.08|376.38|378.11|376.41|377.75|376.05|21
1731021670000|2024-11-07 23:21:10|378.09|376.39|378.12|376.42|378.27|376.57|378.09|376.39|23
1731021680000|2024-11-07 23:21:20|378.14|376.44|378.19|376.49|378.22|376.52|378.14|376.44|15
1731021690000|2024-11-07 23:21:30|378.2|376.5|378.07|376.37|378.2|376.5|378.05|376.35|13
1731021700000|2024-11-07 23:21:40|378.1|376.4|378.28|376.58|378.28|376.58|378.1|376.4|14
1731021710000|2024-11-07 23:21:50|378.29|376.59|378.3|376.6|378.43|376.73|378.29|376.59|15
1731021720000|2024-11-07 23:22:00|378.29|376.59|378.11|376.41|378.43|376.73|378.1|376.4|24
1731021730000|2024-11-07 23:22:10|378.1|376.4|377.88|376.18|378.1|376.4|377.77|376.07|16
1731021740000|2024-11-07 23:22:20|377.89|376.19|377.8|376.1|377.89|376.19|377.79|376.09|11
1731021750000|2024-11-07 23:22:30|377.81|376.11|377.81|376.11|377.84|376.14|377.77|376.07|19
1731021760000|2024-11-07 23:22:40|377.85|376.15|377.64|375.94|377.85|376.15|377.61|375.91|17
1731021770000|2024-11-07 23:22:50|377.63|375.93|377.47|375.77|377.68|375.98|377.47|375.77|22
1731021780000|2024-11-07 23:23:00|377.46|375.76|377.49|375.79|377.64|375.94|377.46|375.76|24
1731021790000|2024-11-07 23:23:10|377.5|375.8|377.8|376.1|377.8|376.1|377.5|375.8|20
1731021800000|2024-11-07 23:23:20|377.81|376.11|378.16|376.46|378.17|376.47|377.81|376.11|24
1731021810000|2024-11-07 23:23:30|378.17|376.47|378.2|376.5|378.29|376.59|378.17|376.47|23
1731021820000|2024-11-07 23:23:40|378.18|376.48|378.14|376.44|378.18|376.48|378.1|376.4|13
1731021830000|2024-11-07 23:23:50|378.13|376.43|378.35|376.65|378.38|376.68|378.13|376.43|16
1731021840000|2024-11-07 23:24:00|378.34|376.64|378.33|376.63|378.37|376.67|378.33|376.63|11
1731021850000|2024-11-07 23:24:10|378.32|376.62|378.3|376.6|378.33|376.63|378.3|376.6|5
1731021860000|2024-11-07 23:24:20|378.21|376.51|378.25|376.55|378.25|376.55|378.17|376.47|9
1731021870000|2024-11-07 23:24:30|378.26|376.56|378|376.3|378.27|376.57|378|376.3|14
1731021880000|2024-11-07 23:24:40|378.01|376.31|377.98|376.28|378.07|376.37|377.97|376.27|15
1731021890000|2024-11-07 23:24:50|378.01|376.31|378.26|376.56|378.26|376.56|377.99|376.29|14
1731021900000|2024-11-07 23:25:00|378.28|376.58|378.32|376.62|378.34|376.64|378.28|376.58|12
1731021910000|2024-11-07 23:25:10|378.31|376.61|377.86|376.16|378.31|376.61|377.86|376.16|23
1731021920000|2024-11-07 23:25:20|377.87|376.17|377.71|376.01|377.87|376.17|377.71|376.01|10
1731021930000|2024-11-07 23:25:30|377.72|376.02|377.66|375.96|377.75|376.05|377.66|375.96|13
1731021940000|2024-11-07 23:25:40|377.65|375.95|377.52|375.82|377.68|375.98|377.48|375.78|12
1731021950000|2024-11-07 23:25:50|377.53|375.83|377.47|375.77|377.55|375.85|377.47|375.77|11
1731021960000|2024-11-07 23:26:00|377.46|375.76|377.47|375.77|377.49|375.79|377.44|375.74|12
1731021970000|2024-11-07 23:26:10|377.45|375.75|377.34|375.64|377.49|375.79|377.34|375.64|16
1731021980000|2024-11-07 23:26:20|377.35|375.65|377.22|375.52|377.35|375.65|377.22|375.52|14
1731021990000|2024-11-07 23:26:30|377.17|375.47|377.05|375.35|377.17|375.47|377.02|375.32|18
1731022000000|2024-11-07 23:26:40|377.04|375.34|377.01|375.31|377.08|375.38|377|375.3|15
1731022010000|2024-11-07 23:26:50|377|375.3|376.89|375.19|377|375.3|376.89|375.19|12
1731022020000|2024-11-07 23:27:00|376.88|375.18|377.05|375.35|377.07|375.37|376.88|375.18|12
1731022030000|2024-11-07 23:27:10|377.04|375.34|377.03|375.33|377.04|375.34|377.02|375.32|4
1731022040000|2024-11-07 23:27:20|377.04|375.34|377.12|375.42|377.21|375.51|377.04|375.34|13
1731022050000|2024-11-07 23:27:30|377.1|375.4|377.35|375.65|377.35|375.65|377.07|375.37|19
1731022060000|2024-11-07 23:27:40|377.38|375.68|377.47|375.77|377.51|375.81|377.35|375.65|22
1731022070000|2024-11-07 23:27:50|377.39|375.69|377.3|375.6|377.41|375.71|377.3|375.6|14
1731022080000|2024-11-07 23:28:00|377.28|375.58|377.27|375.57|377.39|375.69|377.24|375.54|20
1731022090000|2024-11-07 23:28:10|377.24|375.54|377.25|375.55|377.25|375.55|377.24|375.54|2
1731022100000|2024-11-07 23:28:20|377.29|375.59|377.3|375.6|377.3|375.6|377.24|375.54|13
1731022110000|2024-11-07 23:28:30|377.28|375.58|377.38|375.68|377.4|375.7|377.28|375.58|8
1731022120000|2024-11-07 23:28:40|377.32|375.62|377.51|375.81|377.51|375.81|377.32|375.62|19
1731022130000|2024-11-07 23:28:50|377.54|375.84|377.7|376|377.78|376.08|377.54|375.84|17
1731022140000|2024-11-07 23:29:00|377.69|375.99|377.7|376|377.76|376.06|377.66|375.96|13
1731022150000|2024-11-07 23:29:10|377.63|375.93|377.7|376|377.7|376|377.59|375.89|19
1731022160000|2024-11-07 23:29:20|377.67|375.97|377.67|375.97|377.71|376.01|377.67|375.97|11
1731022170000|2024-11-07 23:29:30|377.68|375.98|377.79|376.09|377.79|376.09|377.68|375.98|15
1731022180000|2024-11-07 23:29:40|377.78|376.08|377.68|375.98|377.79|376.09|377.67|375.97|15
1731022190000|2024-11-07 23:29:50|377.67|375.97|377.73|376.03|377.75|376.05|377.63|375.93|20
1731022200000|2024-11-07 23:30:00|377.71|376.01|377.67|375.97|377.78|376.08|377.66|375.96|21
1731022210000|2024-11-07 23:30:10|377.65|375.95|377.47|375.77|377.65|375.95|377.47|375.77|18
1731022220000|2024-11-07 23:30:20|377.46|375.76|377.41|375.71|377.46|375.76|377.34|375.64|19
1731022230000|2024-11-07 23:30:30|377.42|375.72|377.62|375.92|377.62|375.92|377.42|375.72|17
1731022240000|2024-11-07 23:30:40|377.6|375.9|377.67|375.97|377.77|376.07|377.6|375.9|19
1731022250000|2024-11-07 23:30:50|377.66|375.96|377.64|375.94|377.66|375.96|377.56|375.86|16
1731022260000|2024-11-07 23:31:00|377.66|375.96|377.71|376.01|377.71|376.01|377.55|375.85|24
1731022270000|2024-11-07 23:31:10|377.7|376|377.48|375.78|377.72|376.02|377.48|375.78|21
1731022280000|2024-11-07 23:31:20|377.55|375.85|377.48|375.78|377.55|375.85|377.47|375.77|18
1731022290000|2024-11-07 23:31:30|377.51|375.81|377.47|375.77|377.51|375.81|377.43|375.73|14
1731022300000|2024-11-07 23:31:40|377.48|375.78|377.59|375.89|377.63|375.93|377.45|375.75|17
1731022310000|2024-11-07 23:31:50|377.58|375.88|377.49|375.79|377.58|375.88|377.46|375.76|14
1731022320000|2024-11-07 23:32:00|377.5|375.8|377.24|375.54|377.55|375.85|377.19|375.49|18
1731022330000|2024-11-07 23:32:10|377.23|375.53|377.52|375.82|377.55|375.85|377.2|375.5|24
1731022340000|2024-11-07 23:32:20|377.53|375.83|377.64|375.94|377.64|375.94|377.52|375.82|12
1731022350000|2024-11-07 23:32:30|377.65|375.95|377.97|376.27|377.99|376.29|377.65|375.95|22
1731022360000|2024-11-07 23:32:40|377.96|376.26|377.96|376.26|377.98|376.28|377.94|376.24|8
1731022370000|2024-11-07 23:32:50|377.93|376.23|378.14|376.44|378.14|376.44|377.91|376.21|15
1731022380000|2024-11-07 23:33:00|378.15|376.45|378.05|376.35|378.27|376.57|378.04|376.34|15
1731022390000|2024-11-07 23:33:10|378.04|376.34|378.13|376.43|378.14|376.44|378.01|376.31|16
1731022400000|2024-11-07 23:33:20|378.14|376.44|378.19|376.49|378.28|376.58|378.14|376.44|12
1731022410000|2024-11-07 23:33:30|378.2|376.5|378.19|376.49|378.21|376.51|378.17|376.47|7
1731022420000|2024-11-07 23:33:40|378.22|376.52|378.3|376.6|378.31|376.61|378.22|376.52|8
1731022430000|2024-11-07 23:33:50|378.32|376.62|378.3|376.6|378.32|376.62|378.23|376.53|13
1731022440000|2024-11-07 23:34:00|378.29|376.59|378.35|376.65|378.35|376.65|378.21|376.51|17
1731022450000|2024-11-07 23:34:10|378.36|376.66|378.39|376.69|378.4|376.7|378.34|376.64|7
1731022460000|2024-11-07 23:34:20|378.4|376.7|378.42|376.72|378.42|376.72|378.4|376.7|2
1731022470000|2024-11-07 23:34:30|378.43|376.73|378.42|376.72|378.43|376.73|378.42|376.72|2
1731022480000|2024-11-07 23:34:40|378.39|376.69|378.33|376.63|378.39|376.69|378.33|376.63|8
1731022490000|2024-11-07 23:34:50|378.32|376.62|378.39|376.69|378.39|376.69|378.24|376.54|18
1731022500000|2024-11-07 23:35:00|378.38|376.68|378.38|376.68|378.43|376.73|378.34|376.64|17
1731022510000|2024-11-07 23:35:10|378.37|376.67|378.31|376.61|378.37|376.67|378.25|376.55|19
1731022520000|2024-11-07 23:35:20|378.3|376.6|378.28|376.58|378.3|376.6|378.24|376.54|8
1731022530000|2024-11-07 23:35:30|378.25|376.55|378.3|376.6|378.3|376.6|378.25|376.55|5
1731022540000|2024-11-07 23:35:40|378.27|376.57|378.18|376.48|378.27|376.57|378.18|376.48|7
1731022550000|2024-11-07 23:35:50|378.17|376.47|378.09|376.39|378.17|376.47|378.09|376.39|4
1731022560000|2024-11-07 23:36:00|378.06|376.36|377.89|376.19|378.06|376.36|377.89|376.19|14
1731022570000|2024-11-07 23:36:10|377.81|376.11|377.86|376.16|377.86|376.16|377.79|376.09|11
1731022580000|2024-11-07 23:36:20|377.84|376.14|377.75|376.05|377.84|376.14|377.75|376.05|14
1731022590000|2024-11-07 23:36:30|377.82|376.12|378.04|376.34|378.04|376.34|377.8|376.1|12
1731022600000|2024-11-07 23:36:40|378.01|376.31|378.14|376.44|378.17|376.47|378.01|376.31|11
1731022610000|2024-11-07 23:36:50|378.15|376.45|378.16|376.46|378.18|376.48|378.14|376.44|15
1731022620000|2024-11-07 23:37:00|378.2|376.5|378.09|376.39|378.25|376.55|378.08|376.38|11
1731022630000|2024-11-07 23:37:10|378.1|376.4|378.16|376.46|378.17|376.47|378.1|376.4|9
1731022640000|2024-11-07 23:37:20|378.41|376.71|378.33|376.63|378.48|376.78|378.33|376.63|16
1731022650000|2024-11-07 23:37:30|378.34|376.64|378.38|376.68|378.4|376.7|378.34|376.64|11
1731022660000|2024-11-07 23:37:40|378.48|376.78|378.57|376.87|378.58|376.88|378.48|376.78|10
1731022670000|2024-11-07 23:37:50|378.55|376.85|378.46|376.76|378.56|376.86|378.46|376.76|16
1731022680000|2024-11-07 23:38:00|378.47|376.77|378.68|376.98|378.69|376.99|378.45|376.75|22
1731022690000|2024-11-07 23:38:10|378.66|376.96|378.77|377.07|378.78|377.08|378.66|376.96|14
1731022700000|2024-11-07 23:38:20|378.74|377.04|378.81|377.11|378.85|377.15|378.74|377.04|7
1731022710000|2024-11-07 23:38:30|378.8|377.1|378.82|377.12|378.82|377.12|378.76|377.06|11
1731022720000|2024-11-07 23:38:40|378.83|377.13|378.97|377.27|378.98|377.28|378.83|377.13|17
1731022730000|2024-11-07 23:38:50|378.98|377.28|378.92|377.22|379.03|377.33|378.92|377.22|16
1731022740000|2024-11-07 23:39:00|378.91|377.21|378.82|377.12|378.91|377.21|378.82|377.12|15
1731022750000|2024-11-07 23:39:10|378.81|377.11|378.86|377.16|378.86|377.16|378.81|377.11|2
1731022760000|2024-11-07 23:39:20|378.85|377.15|378.79|377.09|378.85|377.15|378.79|377.09|7
1731022770000|2024-11-07 23:39:30|378.8|377.1|378.79|377.09|378.84|377.14|378.79|377.09|6
1731022780000|2024-11-07 23:39:40|378.82|377.12|378.76|377.06|378.83|377.13|378.76|377.06|8
1731022790000|2024-11-07 23:39:50|378.75|377.05|378.79|377.09|378.79|377.09|378.72|377.02|11
1731022800000|2024-11-07 23:40:00|378.8|377.1|378.78|377.08|378.8|377.1|378.77|377.07|6
1731022810000|2024-11-07 23:40:10|378.8|377.1|378.85|377.15|378.88|377.18|378.79|377.09|15
1731022820000|2024-11-07 23:40:20|378.86|377.16|378.91|377.21|378.97|377.27|378.86|377.16|13
1731022830000|2024-11-07 23:40:30|378.95|377.25|379.08|377.38|379.08|377.38|378.94|377.24|14
1731022840000|2024-11-07 23:40:40|379.09|377.39|379.04|377.34|379.11|377.41|379.04|377.34|15
1731022850000|2024-11-07 23:40:50|379.03|377.33|379.02|377.32|379.03|377.33|379.02|377.32|4
1731022860000|2024-11-07 23:41:00|379.01|377.31|378.98|377.28|379.1|377.4|378.98|377.28|15
1731022870000|2024-11-07 23:41:10|379|377.3|379.18|377.48|379.2|377.5|379|377.3|13
1731022880000|2024-11-07 23:41:20|379.21|377.51|379.32|377.62|379.38|377.68|379.19|377.49|16
1731022890000|2024-11-07 23:41:30|379.3|377.6|379.22|377.52|379.31|377.61|379.22|377.52|15
1731022900000|2024-11-07 23:41:40|379.21|377.51|379.2|377.5|379.23|377.53|379.18|377.48|13
1731022910000|2024-11-07 23:41:50|379.19|377.49|379.28|377.58|379.35|377.65|379.17|377.47|12
1731022920000|2024-11-07 23:42:00|379.27|377.57|379.25|377.55|379.29|377.59|379.25|377.55|12
1731022930000|2024-11-07 23:42:10|379.32|377.62|379.5|377.8|379.5|377.8|379.32|377.62|11
1731022940000|2024-11-07 23:42:20|379.51|377.81|379.38|377.68|379.51|377.81|379.38|377.68|11
1731022950000|2024-11-07 23:42:30|379.29|377.59|379.22|377.52|379.29|377.59|379.22|377.52|6
1731022960000|2024-11-07 23:42:40|379.25|377.55|379.22|377.52|379.25|377.55|379.22|377.52|4
1731022970000|2024-11-07 23:42:50|379.23|377.53|379.25|377.55|379.27|377.57|379.22|377.52|7
1731022980000|2024-11-07 23:43:00|379.24|377.54|379.16|377.46|379.24|377.54|379.16|377.46|9
1731022990000|2024-11-07 23:43:10|379.2|377.5|379.19|377.49|379.22|377.52|379.16|377.46|11
1731023000000|2024-11-07 23:43:20|379.18|377.48|379.15|377.45|379.22|377.52|379.15|377.45|20
1731023010000|2024-11-07 23:43:30|379.14|377.44|379.17|377.47|379.23|377.53|379.13|377.43|12
1731023020000|2024-11-07 23:43:40|379.16|377.46|379.26|377.56|379.31|377.61|379.16|377.46|8
1731023030000|2024-11-07 23:43:50|379.28|377.58|379.32|377.62|379.33|377.63|379.24|377.54|8
1731023040000|2024-11-07 23:44:00|379.34|377.64|379.38|377.68|379.38|377.68|379.34|377.64|13
1731023050000|2024-11-07 23:44:10|379.43|377.73|379.32|377.62|379.45|377.75|379.32|377.62|13
1731023060000|2024-11-07 23:44:20|379.31|377.61|379.16|377.46|379.31|377.61|379.16|377.46|14
1731023070000|2024-11-07 23:44:30|379.15|377.45|379.27|377.57|379.31|377.61|379.15|377.45|12
1731023080000|2024-11-07 23:44:40|379.26|377.56|379.21|377.51|379.3|377.6|379.21|377.51|13
1731023090000|2024-11-07 23:44:50|379.32|377.62|379.29|377.59|379.33|377.63|379.25|377.55|14
1731023100000|2024-11-07 23:45:00|379.3|377.6|379.35|377.65|379.38|377.68|379.26|377.56|16
1731023110000|2024-11-07 23:45:10|379.32|377.62|379.26|377.56|379.32|377.62|379.26|377.56|10
1731023120000|2024-11-07 23:45:20|379.28|377.58|379.26|377.56|379.28|377.58|379.26|377.56|5
1731023130000|2024-11-07 23:45:30|379.25|377.55|379.15|377.45|379.26|377.56|379.15|377.45|9
1731023140000|2024-11-07 23:45:40|379.14|377.44|379.13|377.43|379.14|377.44|379.13|377.43|2
1731023150000|2024-11-07 23:45:50|379.12|377.42|379.22|377.52|379.23|377.53|379.09|377.39|14
1731023160000|2024-11-07 23:46:00|379.21|377.51|379.23|377.53|379.23|377.53|379.19|377.49|12
1731023170000|2024-11-07 23:46:10|379.21|377.51|379.23|377.53|379.23|377.53|379.16|377.46|14
1731023180000|2024-11-07 23:46:20|379.24|377.54|379.4|377.7|379.48|377.78|379.23|377.53|21
1731023190000|2024-11-07 23:46:30|379.39|377.69|379.47|377.77|379.47|377.77|379.35|377.65|20
1731023200000|2024-11-07 23:46:40|379.45|377.75|379.4|377.7|379.45|377.75|379.39|377.69|8
1731023210000|2024-11-07 23:46:50|379.39|377.69|379.4|377.7|379.41|377.71|379.37|377.67|8
1731023220000|2024-11-07 23:47:00|379.39|377.69|379.45|377.75|379.47|377.77|379.37|377.67|10
1731023240000|2024-11-07 23:47:20|379.46|377.76|379.53|377.83|379.54|377.84|379.46|377.76|11
1731023250000|2024-11-07 23:47:30|379.54|377.84|379.71|378.01|379.71|378.01|379.54|377.84|11
1731023260000|2024-11-07 23:47:40|379.69|377.99|379.65|377.95|379.69|377.99|379.65|377.95|5
1731023270000|2024-11-07 23:47:50|379.64|377.94|379.61|377.91|379.64|377.94|379.61|377.91|4
1731023280000|2024-11-07 23:48:00|379.6|377.9|379.21|377.51|379.6|377.9|379.21|377.51|8
1731023290000|2024-11-07 23:48:10|379.18|377.48|379.18|377.48|379.18|377.48|379.15|377.45|5
1731023300000|2024-11-07 23:48:20|379.17|377.47|379.11|377.41|379.17|377.47|379.04|377.34|16
1731023310000|2024-11-07 23:48:30|379.1|377.4|379.15|377.45|379.18|377.48|379.06|377.36|12
1731023320000|2024-11-07 23:48:40|379.14|377.44|379.15|377.45|379.15|377.45|379.11|377.41|11
1731023330000|2024-11-07 23:48:50|379.16|377.46|379.13|377.43|379.16|377.46|379.13|377.43|4
1731023340000|2024-11-07 23:49:00|379.12|377.42|379.1|377.4|379.15|377.45|379.1|377.4|7
1731023350000|2024-11-07 23:49:10|379.09|377.39|378.91|377.21|379.09|377.39|378.91|377.21|13
1731023360000|2024-11-07 23:49:20|378.9|377.2|378.9|377.2|378.95|377.25|378.9|377.2|7
1731023370000|2024-11-07 23:49:30|378.89|377.19|378.95|377.25|378.99|377.29|378.88|377.18|12
1731023380000|2024-11-07 23:49:40|378.96|377.26|378.89|377.19|378.96|377.26|378.89|377.19|8
1731023390000|2024-11-07 23:49:50|378.88|377.18|378.93|377.23|378.94|377.24|378.85|377.15|10
1731023400000|2024-11-07 23:50:00|378.92|377.22|378.92|377.22|378.93|377.23|378.89|377.19|8
1731023410000|2024-11-07 23:50:10|378.83|377.13|378.74|377.04|378.83|377.13|378.74|377.04|2
1731023420000|2024-11-07 23:50:20|378.73|377.03|378.55|376.85|378.73|377.03|378.51|376.81|15
1731023430000|2024-11-07 23:50:30|378.56|376.86|378.51|376.81|378.56|376.86|378.51|376.81|8
1731023440000|2024-11-07 23:50:40|378.54|376.84|378.55|376.85|378.59|376.89|378.53|376.83|10
1731023450000|2024-11-07 23:50:50|378.56|376.86|378.61|376.91|378.61|376.91|378.56|376.86|5
1731023460000|2024-11-07 23:51:00|378.67|376.97|378.68|376.98|378.72|377.02|378.67|376.97|18
1731023470000|2024-11-07 23:51:10|378.69|376.99|378.51|376.81|378.72|377.02|378.51|376.81|19
1731023490000|2024-11-07 23:51:30|378.52|376.82|378.51|376.81|378.52|376.82|378.51|376.81|4
1731023500000|2024-11-07 23:51:40|378.52|376.82|378.51|376.81|378.52|376.82|378.51|376.81|2
1731023510000|2024-11-07 23:51:50|378.5|376.8|378.49|376.79|378.5|376.8|378.49|376.79|2
1731023520000|2024-11-07 23:52:00|378.51|376.81|378.5|376.8|378.51|376.81|378.5|376.8|2
1731023530000|2024-11-07 23:52:10|378.52|376.82|378.67|376.97|378.67|376.97|378.52|376.82|11
1731023540000|2024-11-07 23:52:20|378.74|377.04|378.82|377.12|378.87|377.17|378.74|377.04|8
1731023550000|2024-11-07 23:52:30|378.81|377.11|378.85|377.15|378.85|377.15|378.81|377.11|3
1731023560000|2024-11-07 23:52:40|378.83|377.13|378.84|377.14|378.85|377.15|378.82|377.12|6
1731023570000|2024-11-07 23:52:50|378.83|377.13|378.96|377.26|379|377.3|378.83|377.13|11
1731023580000|2024-11-07 23:53:00|378.94|377.24|378.91|377.21|378.94|377.24|378.9|377.2|7
1731023590000|2024-11-07 23:53:10|378.92|377.22|378.88|377.18|378.92|377.22|378.88|377.18|9
1731023600000|2024-11-07 23:53:20|378.87|377.17|378.86|377.16|378.92|377.22|378.86|377.16|10
1731023610000|2024-11-07 23:53:30|378.85|377.15|378.85|377.15|378.85|377.15|378.85|377.15|1
1731023620000|2024-11-07 23:53:40|378.84|377.14|378.73|377.03|378.84|377.14|378.73|377.03|5
1731023630000|2024-11-07 23:53:50|378.72|377.02|378.69|376.99|378.72|377.02|378.69|376.99|4
1731023640000|2024-11-07 23:54:00|378.7|377|378.74|377.04|378.74|377.04|378.7|377|4
1731023650000|2024-11-07 23:54:10|378.73|377.03|378.65|376.95|378.73|377.03|378.61|376.91|4
1731023660000|2024-11-07 23:54:20|378.64|376.94|378.61|376.91|378.64|376.94|378.61|376.91|4
1731023670000|2024-11-07 23:54:30|378.6|376.9|378.62|376.92|378.62|376.92|378.6|376.9|2
1731023680000|2024-11-07 23:54:40|378.61|376.91|378.61|376.91|378.62|376.92|378.58|376.88|9
1731023690000|2024-11-07 23:54:50|378.6|376.9|378.62|376.92|378.62|376.92|378.56|376.86|6
1731023700000|2024-11-07 23:55:00|378.61|376.91|378.58|376.88|378.61|376.91|378.57|376.87|10
1731023710000|2024-11-07 23:55:10|378.6|376.9|378.63|376.93|378.63|376.93|378.59|376.89|3
1731023720000|2024-11-07 23:55:20|378.62|376.92|378.62|376.92|378.62|376.92|378.62|376.92|1
1731023730000|2024-11-07 23:55:30|378.65|376.95|378.68|376.98|378.72|377.02|378.65|376.95|9
1731023740000|2024-11-07 23:55:40|378.7|377|378.63|376.93|378.7|377|378.63|376.93|11
1731023750000|2024-11-07 23:55:50|378.62|376.92|378.6|376.9|378.62|376.92|378.59|376.89|5
1731023760000|2024-11-07 23:56:00|378.59|376.89|378.61|376.91|378.62|376.92|378.56|376.86|12
1731023770000|2024-11-07 23:56:10|378.6|376.9|378.58|376.88|378.62|376.92|378.58|376.88|7
1731023780000|2024-11-07 23:56:20|378.57|376.87|378.63|376.93|378.64|376.94|378.46|376.76|20
1731023790000|2024-11-07 23:56:30|378.62|376.92|378.57|376.87|378.62|376.92|378.54|376.84|9
1731023800000|2024-11-07 23:56:40|378.56|376.86|378.55|376.85|378.56|376.86|378.53|376.83|5
1731023810000|2024-11-07 23:56:50|378.56|376.86|378.72|377.02|378.72|377.02|378.56|376.86|15
1731023820000|2024-11-07 23:57:00|378.71|377.01|378.75|377.05|378.76|377.06|378.67|376.97|12
1731023830000|2024-11-07 23:57:10|378.74|377.04|378.71|377.01|378.79|377.09|378.71|377.01|15
1731023840000|2024-11-07 23:57:20|378.65|376.95|378.69|376.99|378.69|376.99|378.58|376.88|9
1731023850000|2024-11-07 23:57:30|378.68|376.98|378.81|377.11|378.81|377.11|378.68|376.98|7
1731023860000|2024-11-07 23:57:40|378.8|377.1|378.8|377.1|378.8|377.1|378.77|377.07|9
1731023870000|2024-11-07 23:57:50|378.78|377.08|378.64|376.94|378.78|377.08|378.64|376.94|8
1731023880000|2024-11-07 23:58:00|378.62|376.92|378.53|376.83|378.62|376.92|378.53|376.83|8
1731023890000|2024-11-07 23:58:10|378.52|376.82|378.56|376.86|378.63|376.93|378.52|376.82|9
1731023900000|2024-11-07 23:58:20|378.57|376.87|378.6|376.9|378.61|376.91|378.57|376.87|7
1731023910000|2024-11-07 23:58:30|378.61|376.91|378.6|376.9|378.61|376.91|378.54|376.84|8
1731023920000|2024-11-07 23:58:40|378.61|376.91|378.72|377.02|378.73|377.03|378.61|376.91|11
1731023930000|2024-11-07 23:58:50|378.74|377.04|378.61|376.91|378.76|377.06|378.61|376.91|15
1731023940000|2024-11-07 23:59:00|378.6|376.9|378.73|377.03|378.76|377.06|378.6|376.9|13
1731023950000|2024-11-07 23:59:10|378.72|377.02|378.67|376.97|378.72|377.02|378.65|376.95|7
1731023960000|2024-11-07 23:59:20|378.68|376.98|378.65|376.95|378.76|377.06|378.65|376.95|13
1731023970000|2024-11-07 23:59:30|378.64|376.94|378.62|376.92|378.64|376.94|378.6|376.9|10
1731023980000|2024-11-07 23:59:40|378.63|376.93|378.65|376.95|378.68|376.98|378.63|376.93|5
1731023990000|2024-11-07 23:59:50|378.66|376.96|378.71|377.01|378.74|377.04|378.66|376.96|9
1731024000000|2024-11-08 00:00:00|378.72|377.02|378.82|377.12|378.84|377.14|378.72|377.02|12
1731024010000|2024-11-08 00:00:10|378.83|377.13|378.97|377.27|378.97|377.27|378.83|377.13|17
1731024020000|2024-11-08 00:00:20|378.98|377.28|379.04|377.34|379.12|377.42|378.98|377.28|17
1731024030000|2024-11-08 00:00:30|379.07|377.37|379.26|377.56|379.27|377.57|379.06|377.36|20
1731024040000|2024-11-08 00:00:40|379.25|377.55|379.37|377.67|379.38|377.68|379.23|377.53|10
1731024050000|2024-11-08 00:00:50|379.36|377.66|379.54|377.84|379.54|377.84|379.36|377.66|19
1731024060000|2024-11-08 00:01:00|379.56|377.86|379.78|378.08|379.81|378.11|379.56|377.86|20
1731024070000|2024-11-08 00:01:10|379.77|378.07|379.96|378.26|379.96|378.26|379.77|378.07|19
1731024080000|2024-11-08 00:01:20|379.95|378.25|380.07|378.37|380.07|378.37|379.95|378.25|15
1731024090000|2024-11-08 00:01:30|380.08|378.38|380.32|378.62|380.32|378.62|380.07|378.37|19
1731024100000|2024-11-08 00:01:40|380.31|378.61|380.54|378.84|380.54|378.84|380.3|378.6|17
1731024110000|2024-11-08 00:01:50|380.52|378.82|380.47|378.77|380.52|378.82|380.46|378.76|14
1731024120000|2024-11-08 00:02:00|380.48|378.78|380.59|378.89|380.61|378.91|380.45|378.75|20
1731024130000|2024-11-08 00:02:10|380.6|378.9|380.42|378.72|380.61|378.91|380.42|378.72|19
1731024140000|2024-11-08 00:02:20|380.43|378.73|380.44|378.74|380.45|378.75|380.34|378.64|16
1731024150000|2024-11-08 00:02:30|380.45|378.75|380.62|378.92|380.62|378.92|380.45|378.75|16
1731024160000|2024-11-08 00:02:40|380.59|378.89|380.63|378.93|380.65|378.95|380.53|378.83|12
1731024170000|2024-11-08 00:02:50|380.62|378.92|380.69|378.99|380.71|379.01|380.58|378.88|20
1731024180000|2024-11-08 00:03:00|380.7|379|380.57|378.87|380.7|379|380.57|378.87|13
1731024190000|2024-11-08 00:03:10|380.56|378.86|380.44|378.74|380.56|378.86|380.4|378.7|8
1731024200000|2024-11-08 00:03:20|380.43|378.73|380.39|378.69|380.43|378.73|380.37|378.67|10
1731024210000|2024-11-08 00:03:30|380.38|378.68|380.38|378.68|380.42|378.72|380.35|378.65|13
1731024220000|2024-11-08 00:03:40|380.37|378.67|380.11|378.41|380.39|378.69|380.11|378.41|8
1731024230000|2024-11-08 00:03:50|380.1|378.4|380.12|378.42|380.12|378.42|380.07|378.37|6
1731024240000|2024-11-08 00:04:00|380.13|378.43|380.46|378.76|380.46|378.76|380.12|378.42|21
1731024250000|2024-11-08 00:04:10|380.45|378.75|380.49|378.79|380.49|378.79|380.39|378.69|16
1731024260000|2024-11-08 00:04:20|380.58|378.88|380.62|378.92|380.75|379.05|380.57|378.87|18
1731024270000|2024-11-08 00:04:30|380.61|378.91|380.66|378.96|380.69|378.99|380.6|378.9|14
1731024280000|2024-11-08 00:04:40|380.65|378.95|380.8|379.1|380.81|379.11|380.64|378.94|13
1731024290000|2024-11-08 00:04:50|380.81|379.11|380.82|379.12|380.82|379.12|380.76|379.06|12
1731024300000|2024-11-08 00:05:00|380.83|379.13|380.87|379.17|380.87|379.17|380.83|379.13|12
1731024310000|2024-11-08 00:05:10|380.84|379.14|380.74|379.04|380.84|379.14|380.74|379.04|8
1731024320000|2024-11-08 00:05:20|380.56|378.86|380.28|378.58|380.56|378.86|380.28|378.58|8
1731024330000|2024-11-08 00:05:30|380.3|378.6|380.32|378.62|380.35|378.65|380.29|378.59|8
1731024340000|2024-11-08 00:05:40|380.31|378.61|380.52|378.82|380.55|378.85|380.31|378.61|19
1731024350000|2024-11-08 00:05:50|380.45|378.75|380.42|378.72|380.56|378.86|380.42|378.72|19
1731024360000|2024-11-08 00:06:00|380.41|378.71|380.6|378.9|380.63|378.93|380.4|378.7|21
1731024370000|2024-11-08 00:06:10|380.61|378.91|380.89|379.19|380.92|379.22|380.61|378.91|22
1731024380000|2024-11-08 00:06:20|380.87|379.17|380.8|379.1|380.87|379.17|380.8|379.1|9
1731024390000|2024-11-08 00:06:30|380.81|379.11|380.96|379.26|380.96|379.26|380.81|379.11|12
1731024400000|2024-11-08 00:06:40|380.95|379.25|380.99|379.29|380.99|379.29|380.83|379.13|12
1731024410000|2024-11-08 00:06:50|381.01|379.31|381.26|379.56|381.26|379.56|381|379.3|20
1731024420000|2024-11-08 00:07:00|381.25|379.55|381.28|379.58|381.28|379.58|381.25|379.55|6
1731024430000|2024-11-08 00:07:10|381.29|379.59|381.32|379.62|381.32|379.62|381.29|379.59|10
1731024440000|2024-11-08 00:07:20|381.31|379.61|381.28|379.58|381.31|379.61|381.28|379.58|6
1731024450000|2024-11-08 00:07:30|381.29|379.59|381.49|379.79|381.51|379.81|381.28|379.58|19
1731024460000|2024-11-08 00:07:40|381.5|379.8|381.39|379.69|381.52|379.82|381.39|379.69|18
1731024470000|2024-11-08 00:07:50|381.38|379.68|381.27|379.57|381.4|379.7|381.25|379.55|11
1731024480000|2024-11-08 00:08:00|381.28|379.58|381.2|379.5|381.28|379.58|381.2|379.5|8
1731024490000|2024-11-08 00:08:10|381.19|379.49|381.34|379.64|381.35|379.65|381.19|379.49|9
1731024500000|2024-11-08 00:08:20|381.35|379.65|381.55|379.85|381.55|379.85|381.34|379.64|19
1731024510000|2024-11-08 00:08:30|381.57|379.87|381.64|379.94|381.66|379.96|381.57|379.87|10
1731024520000|2024-11-08 00:08:40|381.65|379.95|381.64|379.94|381.68|379.98|381.64|379.94|11
1731024530000|2024-11-08 00:08:50|381.63|379.93|381.6|379.9|381.68|379.98|381.6|379.9|17
1731024540000|2024-11-08 00:09:00|381.59|379.89|381.58|379.88|381.59|379.89|381.58|379.88|2
1731024550000|2024-11-08 00:09:10|381.6|379.9|381.66|379.96|381.7|380|381.58|379.88|16
1731024560000|2024-11-08 00:09:20|381.64|379.94|381.61|379.91|381.64|379.94|381.59|379.89|13
1731024570000|2024-11-08 00:09:30|381.63|379.93|381.7|380|381.72|380.02|381.59|379.89|14
1731024580000|2024-11-08 00:09:40|381.72|380.02|382.07|380.37|382.07|380.37|381.72|380.02|20
1731024590000|2024-11-08 00:09:50|382.08|380.38|382.21|380.51|382.23|380.53|382.04|380.34|20
1731024600000|2024-11-08 00:10:00|382.2|380.5|382.29|380.59|382.29|380.59|382.2|380.5|9
1731024610000|2024-11-08 00:10:10|382.28|380.58|382.5|380.8|382.55|380.85|382.28|380.58|26
1731024620000|2024-11-08 00:10:20|382.51|380.81|382.55|380.85|382.55|380.85|382.4|380.7|26
1731024630000|2024-11-08 00:10:30|382.56|380.86|382.44|380.74|382.59|380.89|382.44|380.74|17
1731024640000|2024-11-08 00:10:40|382.39|380.69|382.57|380.87|382.61|380.91|382.37|380.67|23
1731024650000|2024-11-08 00:10:50|382.56|380.86|382.64|380.94|382.65|380.95|382.52|380.82|18
1731024660000|2024-11-08 00:11:00|382.63|380.93|382.71|381.01|382.71|381.01|382.63|380.93|11
1731024670000|2024-11-08 00:11:10|382.66|380.96|382.57|380.87|382.66|380.96|382.53|380.83|15
1731024680000|2024-11-08 00:11:20|382.54|380.84|382.5|380.8|382.64|380.94|382.5|380.8|19
1731024690000|2024-11-08 00:11:30|382.49|380.79|382.33|380.63|382.52|380.82|382.29|380.59|22
1731024700000|2024-11-08 00:11:40|382.31|380.61|382.37|380.67|382.46|380.76|382.31|380.61|14
1731024710000|2024-11-08 00:11:50|382.38|380.68|382.64|380.94|382.7|381|382.38|380.68|20
1731024720000|2024-11-08 00:12:00|382.65|380.95|382.67|380.97|382.7|381|382.59|380.89|18
1731024730000|2024-11-08 00:12:10|382.62|380.92|382.71|381.01|382.71|381.01|382.62|380.92|14
1731024740000|2024-11-08 00:12:20|382.72|381.02|382.71|381.01|382.75|381.05|382.71|381.01|7
1731024760000|2024-11-08 00:12:40|382.72|381.02|382.73|381.03|382.77|381.07|382.71|381.01|10
1731024770000|2024-11-08 00:12:50|382.74|381.04|382.61|380.91|382.76|381.06|382.59|380.89|10
1731024780000|2024-11-08 00:13:00|382.59|380.89|382.44|380.74|382.59|380.89|382.44|380.74|12
1731024790000|2024-11-08 00:13:10|382.51|380.81|382.39|380.69|382.66|380.96|382.39|380.69|18
1731024800000|2024-11-08 00:13:20|382.41|380.71|381.91|380.21|382.41|380.71|381.84|380.14|27
1731024810000|2024-11-08 00:13:30|381.88|380.18|381.9|380.2|381.91|380.21|381.77|380.07|25
1731024820000|2024-11-08 00:13:40|381.88|380.18|382|380.3|382.01|380.31|381.88|380.18|22
1731024830000|2024-11-08 00:13:50|382.01|380.31|382.01|380.31|382.02|380.32|381.92|380.22|20
1731024840000|2024-11-08 00:14:00|382.02|380.32|382.06|380.36|382.08|380.38|381.89|380.19|28
1731024850000|2024-11-08 00:14:10|382.05|380.35|381.97|380.27|382.07|380.37|381.97|380.27|20
1731024860000|2024-11-08 00:14:20|381.98|380.28|381.76|380.06|381.98|380.28|381.73|380.03|24
1731024870000|2024-11-08 00:14:30|381.7|380|381.65|379.95|381.73|380.03|381.62|379.92|16
1731024880000|2024-11-08 00:14:40|381.66|379.96|381.62|379.92|381.75|380.05|381.62|379.92|14
1731024890000|2024-11-08 00:14:50|381.63|379.93|381.68|379.98|381.7|380|381.63|379.93|11
1731024900000|2024-11-08 00:15:00|381.67|379.97|381.78|380.08|381.8|380.1|381.64|379.94|31
1731024910000|2024-11-08 00:15:10|381.8|380.1|381.64|379.94|381.8|380.1|381.64|379.94|24
1731024920000|2024-11-08 00:15:20|381.62|379.92|381.62|379.92|381.62|379.92|381.62|379.92|1
1731024930000|2024-11-08 00:15:30|381.61|379.91|381.58|379.88|381.61|379.91|381.58|379.88|4
1731024940000|2024-11-08 00:15:40|381.57|379.87|381.89|380.19|381.91|380.21|381.57|379.87|18
1731024950000|2024-11-08 00:15:50|381.9|380.2|382.11|380.41|382.12|380.42|381.9|380.2|12
1731024960000|2024-11-08 00:16:00|382.1|380.4|382.05|380.35|382.1|380.4|382.05|380.35|6
1731024970000|2024-11-08 00:16:10|382.01|380.31|382.22|380.52|382.22|380.52|381.99|380.29|14
1731024980000|2024-11-08 00:16:20|382.21|380.51|382.44|380.74|382.44|380.74|382.21|380.51|27
1731024990000|2024-11-08 00:16:30|382.46|380.76|382.39|380.69|382.46|380.76|382.39|380.69|9
1731025000000|2024-11-08 00:16:40|382.38|380.68|382.39|380.69|382.4|380.7|382.38|380.68|3
1731025010000|2024-11-08 00:16:50|382.38|380.68|382.33|380.63|382.38|380.68|382.33|380.63|6
1731025020000|2024-11-08 00:17:00|382.32|380.62|381.77|380.07|382.32|380.62|381.77|380.07|14
1731025030000|2024-11-08 00:17:10|381.78|380.08|381.79|380.09|381.82|380.12|381.78|380.08|17
1731025040000|2024-11-08 00:17:20|381.78|380.08|381.63|379.93|381.78|380.08|381.58|379.88|11
1731025050000|2024-11-08 00:17:30|381.62|379.92|381.58|379.88|381.63|379.93|381.58|379.88|10
1731025060000|2024-11-08 00:17:40|381.57|379.87|381.62|379.92|381.62|379.92|381.57|379.87|4
1731025070000|2024-11-08 00:17:50|381.63|379.93|381.69|379.99|381.69|379.99|381.61|379.91|13
1731025080000|2024-11-08 00:18:00|381.75|380.05|381.81|380.11|381.84|380.14|381.75|380.05|18
1731025090000|2024-11-08 00:18:10|381.82|380.12|381.81|380.11|381.82|380.12|381.76|380.06|12
1731025100000|2024-11-08 00:18:20|381.82|380.12|381.76|380.06|381.82|380.12|381.76|380.06|16
1731025110000|2024-11-08 00:18:30|381.78|380.08|381.76|380.06|381.78|380.08|381.76|380.06|5
1731025120000|2024-11-08 00:18:40|381.67|379.97|381.58|379.88|381.67|379.97|381.58|379.88|2
1731025130000|2024-11-08 00:18:50|381.59|379.89|381.59|379.89|381.59|379.89|381.58|379.88|7
1731025140000|2024-11-08 00:19:00|381.58|379.88|381.67|379.97|381.7|380|381.58|379.88|19
1731025150000|2024-11-08 00:19:10|381.68|379.98|381.69|379.99|381.76|380.06|381.66|379.96|22
1731025160000|2024-11-08 00:19:20|381.67|379.97|381.58|379.88|381.67|379.97|381.58|379.88|4
1731025190000|2024-11-08 00:19:50|381.59|379.89|381.81|380.11|381.81|380.11|381.58|379.88|9
1731025200000|2024-11-08 00:20:00|381.84|380.14|381.7|380|381.9|380.2|381.7|380|24
1731025210000|2024-11-08 00:20:10|381.71|380.01|382.18|380.48|382.18|380.48|381.69|379.99|24
1731025220000|2024-11-08 00:20:20|382.19|380.49|382.17|380.47|382.25|380.55|382.1|380.4|21
1731025230000|2024-11-08 00:20:30|382.18|380.48|382.19|380.49|382.19|380.49|382.13|380.43|14
1731025240000|2024-11-08 00:20:40|382.28|380.58|382.38|380.68|382.57|380.87|382.28|380.58|26
1731025250000|2024-11-08 00:20:50|382.46|380.76|382.6|380.9|382.61|380.91|382.43|380.73|25
1731025260000|2024-11-08 00:21:00|382.57|380.87|382.71|381.01|382.71|381.01|382.57|380.87|24
1731025270000|2024-11-08 00:21:10|382.72|381.02|382.73|381.03|382.73|381.03|382.72|381.02|2
1731025280000|2024-11-08 00:21:20|382.74|381.04|383.05|381.35|383.09|381.39|382.74|381.04|25
1731025290000|2024-11-08 00:21:30|383.06|381.36|383.16|381.46|383.16|381.46|382.91|381.21|28
1731025300000|2024-11-08 00:21:40|383.15|381.45|383.03|381.33|383.16|381.46|383.03|381.33|26
1731025310000|2024-11-08 00:21:50|383.06|381.36|383.17|381.47|383.27|381.57|383.06|381.36|23
1731025320000|2024-11-08 00:22:00|383.18|381.48|383.22|381.52|383.23|381.53|383.03|381.33|30
1731025330000|2024-11-08 00:22:10|383.2|381.5|382.97|381.27|383.26|381.56|382.93|381.23|27
1731025340000|2024-11-08 00:22:20|382.98|381.28|382.67|380.97|383.03|381.33|382.66|380.96|23
1731025350000|2024-11-08 00:22:30|382.63|380.93|382.69|380.99|382.69|380.99|382.49|380.79|27
1731025360000|2024-11-08 00:22:40|382.7|381|382.41|380.71|382.72|381.02|382.39|380.69|23
1731025370000|2024-11-08 00:22:50|382.39|380.69|382.48|380.78|382.48|380.78|382.37|380.67|24
1731025380000|2024-11-08 00:23:00|382.45|380.75|382.27|380.57|382.46|380.76|382.26|380.56|26
1731025390000|2024-11-08 00:23:10|382.25|380.55|382.48|380.78|382.55|380.85|382.25|380.55|22
1731025400000|2024-11-08 00:23:20|382.49|380.79|382.69|380.99|382.71|381.01|382.47|380.77|24
1731025410000|2024-11-08 00:23:30|382.72|381.02|382.9|381.2|382.95|381.25|382.56|380.86|31
1731025420000|2024-11-08 00:23:40|382.94|381.24|383.03|381.33|383.08|381.38|382.94|381.24|33
1731025430000|2024-11-08 00:23:50|383.04|381.34|382.93|381.23|383.1|381.4|382.91|381.21|21
1731025440000|2024-11-08 00:24:00|382.94|381.24|383.02|381.32|383.12|381.42|382.94|381.24|16
1731025450000|2024-11-08 00:24:10|383.04|381.34|383.07|381.37|383.14|381.44|382.95|381.25|21
1731025460000|2024-11-08 00:24:20|383.06|381.36|382.95|381.25|383.08|381.38|382.95|381.25|23
1731025470000|2024-11-08 00:24:30|382.98|381.28|382.7|381|382.98|381.28|382.7|381|22
1731025480000|2024-11-08 00:24:40|382.74|381.04|382.55|380.85|382.76|381.06|382.53|380.83|25
1731025490000|2024-11-08 00:24:50|382.54|380.84|382.81|381.11|382.92|381.22|382.54|380.84|26
1731025500000|2024-11-08 00:25:00|382.8|381.1|382.73|381.03|382.8|381.1|382.64|380.94|27
1731025510000|2024-11-08 00:25:10|382.75|381.05|383.07|381.37|383.08|381.38|382.75|381.05|27
1731025520000|2024-11-08 00:25:20|383.04|381.34|383.06|381.36|383.13|381.43|383.02|381.32|28
1731025530000|2024-11-08 00:25:30|383.07|381.37|383.04|381.34|383.08|381.38|382.9|381.2|21
1731025540000|2024-11-08 00:25:40|383.08|381.38|383.02|381.32|383.09|381.39|382.99|381.29|22
1731025550000|2024-11-08 00:25:50|383.03|381.33|383.16|381.46|383.18|381.48|383.01|381.31|24
1731025560000|2024-11-08 00:26:00|383.18|381.48|383.18|381.48|383.2|381.5|383.08|381.38|21
1731025570000|2024-11-08 00:26:10|383.17|381.47|383.11|381.41|383.2|381.5|383.11|381.41|24
1731025580000|2024-11-08 00:26:20|383.13|381.43|383.11|381.41|383.15|381.45|383.05|381.35|20
1731025590000|2024-11-08 00:26:30|383.07|381.37|382.77|381.07|383.08|381.38|382.77|381.07|27
1731025600000|2024-11-08 00:26:40|382.69|380.99|382.69|380.99|382.88|381.18|382.68|380.98|28
1731025610000|2024-11-08 00:26:50|382.64|380.94|382.65|380.95|382.72|381.02|382.62|380.92|16
1731025620000|2024-11-08 00:27:00|382.66|380.96|382.65|380.95|382.73|381.03|382.61|380.91|25
1731025630000|2024-11-08 00:27:10|382.67|380.97|382.82|381.12|382.82|381.12|382.67|380.97|17
1731025640000|2024-11-08 00:27:20|382.83|381.13|382.8|381.1|382.87|381.17|382.8|381.1|17
1731025650000|2024-11-08 00:27:30|382.81|381.11|382.86|381.16|382.9|381.2|382.78|381.08|16
1731025660000|2024-11-08 00:27:40|382.85|381.15|382.93|381.23|383|381.3|382.84|381.14|20
1731025670000|2024-11-08 00:27:50|382.95|381.25|382.95|381.25|382.95|381.25|382.91|381.21|6
1731025680000|2024-11-08 00:28:00|382.96|381.26|383.07|381.37|383.16|381.46|382.96|381.26|25
1731025690000|2024-11-08 00:28:10|383.09|381.39|383.06|381.36|383.15|381.45|383.04|381.34|19
1731025700000|2024-11-08 00:28:20|383.07|381.37|383.02|381.32|383.12|381.42|383.02|381.32|17
1731025710000|2024-11-08 00:28:30|383.01|381.31|382.98|381.28|383.03|381.33|382.93|381.23|15
1731025720000|2024-11-08 00:28:40|382.97|381.27|383|381.3|383|381.3|382.94|381.24|14
1731025730000|2024-11-08 00:28:50|382.98|381.28|383.26|381.56|383.28|381.58|382.91|381.21|25
1731025740000|2024-11-08 00:29:00|383.23|381.53|383.17|381.47|383.29|381.59|383.17|381.47|21
1731025750000|2024-11-08 00:29:10|383.16|381.46|382.98|381.28|383.16|381.46|382.85|381.15|21
1731025760000|2024-11-08 00:29:20|382.97|381.27|383.32|381.62|383.4|381.7|382.96|381.26|20
1731025770000|2024-11-08 00:29:30|383.34|381.64|383.13|381.43|383.35|381.65|383.13|381.43|17
1731025780000|2024-11-08 00:29:40|383.12|381.42|383.31|381.61|383.34|381.64|383.12|381.42|22
1731025790000|2024-11-08 00:29:50|383.32|381.62|383.16|381.46|383.32|381.62|383.15|381.45|25
1731025800000|2024-11-08 00:30:00|383.15|381.45|383.24|381.54|383.38|381.68|383.15|381.45|24
1731025810000|2024-11-08 00:30:10|383.23|381.53|383.16|381.46|383.23|381.53|383.05|381.35|27
1731025820000|2024-11-08 00:30:20|383.15|381.45|383.21|381.51|383.21|381.51|383.15|381.45|3
1731025830000|2024-11-08 00:30:30|383.26|381.56|383.31|381.61|383.31|381.61|383.26|381.56|2
1731025840000|2024-11-08 00:30:40|383.32|381.62|383.74|382.04|383.75|382.05|383.32|381.62|11
1731025850000|2024-11-08 00:30:50|383.75|382.05|383.82|382.12|383.86|382.16|383.7|382|16
1731025860000|2024-11-08 00:31:00|383.81|382.11|383.68|381.98|383.81|382.11|383.64|381.94|27
1731025870000|2024-11-08 00:31:10|383.69|381.99|383.47|381.77|383.7|382|383.47|381.77|21
1731025880000|2024-11-08 00:31:20|383.45|381.75|383.3|381.6|383.54|381.84|383.3|381.6|24
1731025890000|2024-11-08 00:31:30|383.32|381.62|383.2|381.5|383.35|381.65|383.17|381.47|20
1731025900000|2024-11-08 00:31:40|383.21|381.51|383.09|381.39|383.21|381.51|382.83|381.13|23
1731025910000|2024-11-08 00:31:50|383.05|381.35|383.06|381.36|383.06|381.36|383.03|381.33|8
1731025920000|2024-11-08 00:32:00|383.09|381.39|383.09|381.39|383.09|381.39|383.08|381.38|3
1731025930000|2024-11-08 00:32:10|383.17|381.47|383.13|381.43|383.18|381.48|383.13|381.43|6
1731025940000|2024-11-08 00:32:20|383.14|381.44|383.09|381.39|383.15|381.45|383.02|381.32|20
1731025950000|2024-11-08 00:32:30|383.06|381.36|383.05|381.35|383.09|381.39|383.05|381.35|9
1731025960000|2024-11-08 00:32:40|383.07|381.37|383.09|381.39|383.09|381.39|383.02|381.32|11
1731025970000|2024-11-08 00:32:50|383.07|381.37|383.04|381.34|383.09|381.39|383.03|381.33|11
1731025980000|2024-11-08 00:33:00|383.05|381.35|382.79|381.09|383.07|381.37|382.78|381.08|16
1731025990000|2024-11-08 00:33:10|382.78|381.08|382.53|380.83|382.78|381.08|382.52|380.82|23
1731026000000|2024-11-08 00:33:20|382.52|380.82|382.59|380.89|382.62|380.92|382.52|380.82|25
1731026010000|2024-11-08 00:33:30|382.58|380.88|382.62|380.92|382.62|380.92|382.52|380.82|21
1731026020000|2024-11-08 00:33:40|382.82|381.12|382.7|381|382.96|381.26|382.7|381|17
1731026030000|2024-11-08 00:33:50|382.71|381.01|382.9|381.2|383.04|381.34|382.71|381.01|22
1731026040000|2024-11-08 00:34:00|382.88|381.18|383.03|381.33|383.03|381.33|382.74|381.04|26
1731026050000|2024-11-08 00:34:10|383.09|381.39|383.08|381.38|383.12|381.42|383.06|381.36|17
1731026060000|2024-11-08 00:34:20|383.07|381.37|383.11|381.41|383.21|381.51|383.07|381.37|22
1731026070000|2024-11-08 00:34:30|383.1|381.4|383.13|381.43|383.15|381.45|383.05|381.35|21
1731026080000|2024-11-08 00:34:40|383.12|381.42|382.85|381.15|383.12|381.42|382.81|381.11|21
1731026090000|2024-11-08 00:34:50|382.87|381.17|382.68|380.98|382.89|381.19|382.66|380.96|19
1731026100000|2024-11-08 00:35:00|382.71|381.01|382.54|380.84|382.73|381.03|382.43|380.73|29
1731026110000|2024-11-08 00:35:10|382.53|380.83|382.36|380.66|382.53|380.83|382.36|380.66|18
1731026120000|2024-11-08 00:35:20|382.33|380.63|382.32|380.62|382.37|380.67|382.25|380.55|26
1731026130000|2024-11-08 00:35:30|382.3|380.6|382.43|380.73|382.43|380.73|382.21|380.51|20
1731026140000|2024-11-08 00:35:40|382.42|380.72|382.38|380.68|382.47|380.77|382.27|380.57|17
1731026150000|2024-11-08 00:35:50|382.39|380.69|382.88|381.18|382.88|381.18|382.39|380.69|23
1731026160000|2024-11-08 00:36:00|382.85|381.15|382.87|381.17|382.94|381.24|382.73|381.03|30
1731026170000|2024-11-08 00:36:10|382.86|381.16|382.73|381.03|382.9|381.2|382.71|381.01|20
1731026180000|2024-11-08 00:36:20|382.75|381.05|382.89|381.19|382.89|381.19|382.71|381.01|22
1731026190000|2024-11-08 00:36:30|382.87|381.17|382.96|381.26|382.98|381.28|382.83|381.13|14
1731026200000|2024-11-08 00:36:40|382.95|381.25|383.14|381.44|383.23|381.53|382.91|381.21|17
1731026210000|2024-11-08 00:36:50|383.17|381.47|383.07|381.37|383.18|381.48|383.07|381.37|20
1731026220000|2024-11-08 00:37:00|383.06|381.36|383.02|381.32|383.09|381.39|382.99|381.29|23
1731026230000|2024-11-08 00:37:10|383.01|381.31|382.8|381.1|383.02|381.32|382.8|381.1|23
1731026240000|2024-11-08 00:37:20|382.81|381.11|382.43|380.73|382.81|381.11|382.43|380.73|27
1731026250000|2024-11-08 00:37:30|382.47|380.77|382.56|380.86|382.56|380.86|382.42|380.72|26
1731026260000|2024-11-08 00:37:40|382.55|380.85|382.52|380.82|382.6|380.9|382.43|380.73|27
1731026270000|2024-11-08 00:37:50|382.53|380.83|382.56|380.86|382.62|380.92|382.49|380.79|21
1731026280000|2024-11-08 00:38:00|382.57|380.87|382.51|380.81|382.69|380.99|382.51|380.81|28
1731026290000|2024-11-08 00:38:10|382.5|380.8|382.29|380.59|382.5|380.8|382.29|380.59|27
1731026300000|2024-11-08 00:38:20|382.3|380.6|382.18|380.48|382.33|380.63|382.16|380.46|24
1731026310000|2024-11-08 00:38:30|382.19|380.49|382.05|380.35|382.23|380.53|382.01|380.31|24
1731026320000|2024-11-08 00:38:40|382.07|380.37|382.19|380.49|382.21|380.51|382.04|380.34|22
1731026330000|2024-11-08 00:38:50|382.18|380.48|382.13|380.43|382.2|380.5|382.04|380.34|25
1731026340000|2024-11-08 00:39:00|382.14|380.44|382.25|380.55|382.25|380.55|382.13|380.43|18
1731026350000|2024-11-08 00:39:10|382.26|380.56|382.34|380.64|382.44|380.74|382.26|380.56|14
1731026360000|2024-11-08 00:39:20|382.28|380.58|382.23|380.53|382.43|380.73|382.2|380.5|28
1731026370000|2024-11-08 00:39:30|382.22|380.52|382.43|380.73|382.43|380.73|382.22|380.52|15
1731026380000|2024-11-08 00:39:40|382.42|380.72|382.41|380.71|382.43|380.73|382.4|380.7|9
1731026390000|2024-11-08 00:39:50|382.4|380.7|382.37|380.67|382.41|380.71|382.3|380.6|17
1731026400000|2024-11-08 00:40:00|382.36|380.66|382.49|380.79|382.5|380.8|382.36|380.66|12
1731026410000|2024-11-08 00:40:10|382.48|380.78|382.21|380.51|382.49|380.79|382.21|380.51|16
1731026420000|2024-11-08 00:40:20|382.2|380.5|382.16|380.46|382.21|380.51|382.16|380.46|19
1731026430000|2024-11-08 00:40:30|382.17|380.47|382.09|380.39|382.18|380.48|381.98|380.28|28
1731026440000|2024-11-08 00:40:40|382.08|380.38|382.14|380.44|382.16|380.46|382.07|380.37|22
1731026450000|2024-11-08 00:40:50|382.15|380.45|382.35|380.65|382.35|380.65|382.08|380.38|24
1731026460000|2024-11-08 00:41:00|382.34|380.64|382.6|380.9|382.67|380.97|382.34|380.64|20
1731026470000|2024-11-08 00:41:10|382.64|380.94|382.64|380.94|382.71|381.01|382.63|380.93|19
1731026480000|2024-11-08 00:41:20|382.63|380.93|382.52|380.82|382.67|380.97|382.52|380.82|29
1731026490000|2024-11-08 00:41:30|382.5|380.8|382.27|380.57|382.52|380.82|382.25|380.55|28
1731026500000|2024-11-08 00:41:40|382.28|380.58|382.32|380.62|382.33|380.63|382.24|380.54|16
1731026510000|2024-11-08 00:41:50|382.31|380.61|382.3|380.6|382.32|380.62|382.18|380.48|26
1731026520000|2024-11-08 00:42:00|382.28|380.58|382.42|380.72|382.42|380.72|382.26|380.56|23
1731026530000|2024-11-08 00:42:10|382.43|380.73|382.49|380.79|382.55|380.85|382.3|380.6|32
1731026540000|2024-11-08 00:42:20|382.51|380.81|382.2|380.5|382.52|380.82|382.2|380.5|30
1731026550000|2024-11-08 00:42:30|382.19|380.49|382.22|380.52|382.23|380.53|382.17|380.47|26
1731026560000|2024-11-08 00:42:40|382.23|380.53|382.17|380.47|382.27|380.57|382.17|380.47|20
1731026570000|2024-11-08 00:42:50|382.16|380.46|382.19|380.49|382.23|380.53|382.14|380.44|23
1731026580000|2024-11-08 00:43:00|382.2|380.5|382.37|380.67|382.42|380.72|382.2|380.5|21
1731026590000|2024-11-08 00:43:10|382.38|380.68|382.67|380.97|382.84|381.14|382.36|380.66|26
1731026600000|2024-11-08 00:43:20|382.66|380.96|382.62|380.92|382.66|380.96|382.55|380.85|19
1731026610000|2024-11-08 00:43:30|382.64|380.94|382.92|381.22|382.98|381.28|382.64|380.94|28
1731026620000|2024-11-08 00:43:40|382.9|381.2|383.04|381.34|383.05|381.35|382.83|381.13|29
1731026630000|2024-11-08 00:43:50|383.02|381.32|382.94|381.24|383.04|381.34|382.87|381.17|23
1731026640000|2024-11-08 00:44:00|382.96|381.26|383|381.3|383.08|381.38|382.95|381.25|23
1731026650000|2024-11-08 00:44:10|383.01|381.31|382.83|381.13|383.01|381.31|382.82|381.12|22
1731026660000|2024-11-08 00:44:20|382.82|381.12|383.22|381.52|383.34|381.64|382.82|381.12|22
1731026670000|2024-11-08 00:44:30|383.21|381.51|383.09|381.39|383.21|381.51|383.09|381.39|18
1731026680000|2024-11-08 00:44:40|383.1|381.4|383.26|381.56|383.26|381.56|383.09|381.39|21
1731026690000|2024-11-08 00:44:50|383.25|381.55|383.3|381.6|383.32|381.62|383.21|381.51|14
1731026700000|2024-11-08 00:45:00|383.32|381.62|383.35|381.65|383.44|381.74|383.3|381.6|23
1731026710000|2024-11-08 00:45:10|383.33|381.63|383.05|381.35|383.41|381.71|383.05|381.35|11
1731026720000|2024-11-08 00:45:20|382.91|381.21|383.04|381.34|383.04|381.34|382.85|381.15|21
1731026730000|2024-11-08 00:45:30|383.03|381.33|382.91|381.21|383.03|381.33|382.88|381.18|17
1731026740000|2024-11-08 00:45:40|382.92|381.22|382.99|381.29|382.99|381.29|382.88|381.18|21
1731026750000|2024-11-08 00:45:50|382.97|381.27|382.93|381.23|383|381.3|382.85|381.15|24
1731026760000|2024-11-08 00:46:00|382.92|381.22|383.06|381.36|383.06|381.36|382.86|381.16|22
1731026770000|2024-11-08 00:46:10|383.08|381.38|383.26|381.56|383.26|381.56|383.08|381.38|18
1731026780000|2024-11-08 00:46:20|383.25|381.55|383.27|381.57|383.36|381.66|383.25|381.55|20
1731026790000|2024-11-08 00:46:30|383.11|381.41|383.25|381.55|383.26|381.56|383.05|381.35|21
1731026800000|2024-11-08 00:46:40|383.22|381.52|383.3|381.6|383.32|381.62|383.19|381.49|18
1731026810000|2024-11-08 00:46:50|383.36|381.66|383.3|381.6|383.46|381.76|383.28|381.58|26
1731026820000|2024-11-08 00:47:00|383.31|381.61|383.27|381.57|383.31|381.61|383.27|381.57|8
1731026830000|2024-11-08 00:47:10|383.28|381.58|383.28|381.58|383.28|381.58|383.28|381.58|1
1731026840000|2024-11-08 00:47:20|383.27|381.57|383.09|381.39|383.32|381.62|383.09|381.39|8
1731026850000|2024-11-08 00:47:30|383.08|381.38|383.23|381.53|383.23|381.53|383.08|381.38|20
1731026860000|2024-11-08 00:47:40|383.26|381.56|383.38|381.68|383.44|381.74|383.26|381.56|25
1731026870000|2024-11-08 00:47:50|383.37|381.67|383.77|382.07|383.77|382.07|383.37|381.67|18
1731026880000|2024-11-08 00:48:00|383.75|382.05|383.58|381.88|383.89|382.19|383.58|381.88|24
1731026890000|2024-11-08 00:48:10|383.57|381.87|383.31|381.61|383.6|381.9|383.31|381.61|15
1731026900000|2024-11-08 00:48:20|383.33|381.63|383.31|381.61|383.39|381.69|383.31|381.61|19
1731026910000|2024-11-08 00:48:30|383.18|381.48|383.08|381.38|383.18|381.48|383.08|381.38|2
1731026920000|2024-11-08 00:48:40|383.09|381.39|383.09|381.39|383.14|381.44|383.08|381.38|13
1731026930000|2024-11-08 00:48:50|383.08|381.38|382.64|380.94|383.13|381.43|382.64|380.94|22
1731026940000|2024-11-08 00:49:00|382.63|380.93|382.61|380.91|382.63|380.93|382.42|380.72|22
1731026950000|2024-11-08 00:49:10|382.6|380.9|382.49|380.79|382.63|380.93|382.47|380.77|26
1731026960000|2024-11-08 00:49:20|382.5|380.8|382.42|380.72|382.56|380.86|382.42|380.72|28
1731026970000|2024-11-08 00:49:30|382.4|380.7|382.52|380.82|382.59|380.89|382.38|380.68|27
1731026980000|2024-11-08 00:49:40|382.53|380.83|382.4|380.7|382.58|380.88|382.39|380.69|22
1731026990000|2024-11-08 00:49:50|382.42|380.72|382.39|380.69|382.42|380.72|382.38|380.68|10
1731027000000|2024-11-08 00:50:00|382.38|380.68|382.38|380.68|382.38|380.68|382.38|380.68|1
1731027010000|2024-11-08 00:50:10|382.21|380.51|382.15|380.45|382.24|380.54|382.15|380.45|21
1731027020000|2024-11-08 00:50:20|382.16|380.46|381.91|380.21|382.19|380.49|381.9|380.2|14
1731027030000|2024-11-08 00:50:30|381.9|380.2|381.9|380.2|381.97|380.27|381.9|380.2|7
1731027040000|2024-11-08 00:50:40|381.89|380.19|381.92|380.22|381.92|380.22|381.88|380.18|5
1731027050000|2024-11-08 00:50:50|381.91|380.21|382.37|380.67|382.39|380.69|381.91|380.21|24
1731027060000|2024-11-08 00:51:00|382.38|380.68|382.14|380.44|382.38|380.68|382.13|380.43|12
1731027070000|2024-11-08 00:51:10|382.13|380.43|381.67|379.97|382.16|380.46|381.67|379.97|21
1731027080000|2024-11-08 00:51:20|381.66|379.96|381.64|379.94|381.67|379.97|381.61|379.91|14
1731027090000|2024-11-08 00:51:30|381.65|379.95|381.84|380.14|381.85|380.15|381.64|379.94|24
1731027100000|2024-11-08 00:51:40|381.87|380.17|381.83|380.13|381.92|380.22|381.8|380.1|25
1731027110000|2024-11-08 00:51:50|381.87|380.17|381.87|380.17|381.92|380.22|381.74|380.04|29
1731027120000|2024-11-08 00:52:00|381.83|380.13|381.98|380.28|382|380.3|381.83|380.13|26
1731027130000|2024-11-08 00:52:10|381.99|380.29|381.99|380.29|382|380.3|381.94|380.24|17
1731027140000|2024-11-08 00:52:20|382|380.3|381.98|380.28|382.02|380.32|381.96|380.26|12
1731027150000|2024-11-08 00:52:30|382|380.3|381.9|380.2|382.03|380.33|381.89|380.19|16
1731027160000|2024-11-08 00:52:40|381.91|380.21|381.88|380.18|381.96|380.26|381.86|380.16|22
1731027170000|2024-11-08 00:52:50|381.89|380.19|381.93|380.23|381.96|380.26|381.87|380.17|19
1731027180000|2024-11-08 00:53:00|381.95|380.25|382.03|380.33|382.03|380.33|381.92|380.22|14
1731027190000|2024-11-08 00:53:10|381.98|380.28|381.85|380.15|381.98|380.28|381.8|380.1|15
1731027200000|2024-11-08 00:53:20|381.83|380.13|381.86|380.16|381.86|380.16|381.65|379.95|24
1731027210000|2024-11-08 00:53:30|381.85|380.15|381.81|380.11|381.85|380.15|381.79|380.09|17
1731027220000|2024-11-08 00:53:40|381.8|380.1|381.7|380|381.91|380.21|381.66|379.96|28
1731027230000|2024-11-08 00:53:50|381.66|379.96|381.74|380.04|381.76|380.06|381.65|379.95|24
1731027240000|2024-11-08 00:54:00|381.73|380.03|381.71|380.01|381.78|380.08|381.67|379.97|15
1731027250000|2024-11-08 00:54:10|381.72|380.02|381.69|379.99|381.79|380.09|381.64|379.94|28
1731027260000|2024-11-08 00:54:20|381.7|380|382.13|380.43|382.36|380.66|381.65|379.95|29
1731027270000|2024-11-08 00:54:30|382.12|380.42|382.1|380.4|382.13|380.43|382.08|380.38|21
1731027280000|2024-11-08 00:54:40|382.11|380.41|382.03|380.33|382.12|380.42|381.98|380.28|21
1731027290000|2024-11-08 00:54:50|382.04|380.34|382.11|380.41|382.13|380.43|382.02|380.32|19
1731027300000|2024-11-08 00:55:00|382.12|380.42|381.79|380.09|382.12|380.42|381.79|380.09|19
1731027310000|2024-11-08 00:55:10|381.65|379.95|381.58|379.88|381.65|379.95|381.58|379.88|12
1731027320000|2024-11-08 00:55:20|381.59|379.89|381.98|380.28|382.02|380.32|381.58|379.88|29
1731027330000|2024-11-08 00:55:30|381.97|380.27|382.05|380.35|382.05|380.35|381.91|380.21|21
1731027340000|2024-11-08 00:55:40|382.08|380.38|382.11|380.41|382.17|380.47|382.07|380.37|22
1731027350000|2024-11-08 00:55:50|382.1|380.4|382.11|380.41|382.18|380.48|382.08|380.38|23
1731027360000|2024-11-08 00:56:00|382.1|380.4|382.14|380.44|382.18|380.48|382.03|380.33|29
1731027370000|2024-11-08 00:56:10|382.12|380.42|382.02|380.32|382.12|380.42|382|380.3|23
1731027380000|2024-11-08 00:56:20|382.03|380.33|382.06|380.36|382.09|380.39|382|380.3|28
1731027390000|2024-11-08 00:56:30|382.04|380.34|382.1|380.4|382.15|380.45|382.03|380.33|21
1731027400000|2024-11-08 00:56:40|382.12|380.42|381.97|380.27|382.13|380.43|381.96|380.26|22
1731027410000|2024-11-08 00:56:50|381.98|380.28|382.02|380.32|382.02|380.32|381.91|380.21|17
1731027420000|2024-11-08 00:57:00|382.03|380.33|382.07|380.37|382.12|380.42|382.03|380.33|19
1731027430000|2024-11-08 00:57:10|382.08|380.38|381.99|380.29|382.09|380.39|381.89|380.19|29
1731027440000|2024-11-08 00:57:20|382.01|380.31|381.88|380.18|382.01|380.31|381.82|380.12|22
1731027450000|2024-11-08 00:57:30|381.89|380.19|381.94|380.24|381.94|380.24|381.86|380.16|25
1731027460000|2024-11-08 00:57:40|381.93|380.23|381.97|380.27|381.97|380.27|381.86|380.16|24
1731027470000|2024-11-08 00:57:50|381.99|380.29|381.9|380.2|381.99|380.29|381.89|380.19|15
1731027480000|2024-11-08 00:58:00|381.91|380.21|381.93|380.23|381.96|380.26|381.89|380.19|22
1731027490000|2024-11-08 00:58:10|381.95|380.25|382.08|380.38|382.08|380.38|381.95|380.25|7
1731027500000|2024-11-08 00:58:20|382.09|380.39|382.03|380.33|382.09|380.39|381.99|380.29|15
1731027510000|2024-11-08 00:58:30|382.05|380.35|382.11|380.41|382.11|380.41|381.98|380.28|20
1731027520000|2024-11-08 00:58:40|382.1|380.4|382|380.3|382.1|380.4|381.98|380.28|10
1731027530000|2024-11-08 00:58:50|382.01|380.31|382.04|380.34|382.09|380.39|382|380.3|20
1731027540000|2024-11-08 00:59:00|382.02|380.32|381.98|380.28|382.06|380.36|381.98|380.28|20
1731027550000|2024-11-08 00:59:10|381.97|380.27|382.02|380.32|382.02|380.32|381.94|380.24|21
1731027560000|2024-11-08 00:59:20|382.03|380.33|382.05|380.35|382.05|380.35|382.02|380.32|16
1731027570000|2024-11-08 00:59:30|382.1|380.4|382.03|380.33|382.15|380.45|382.03|380.33|17
1731027580000|2024-11-08 00:59:40|382.02|380.32|381.95|380.25|382.03|380.33|381.86|380.16|18
1731027590000|2024-11-08 00:59:50|381.94|380.24|381.91|380.21|381.94|380.24|381.76|380.06|20
1731027600000|2024-11-08 01:00:00|381.93|380.23|381.76|380.06|381.94|380.24|381.76|380.06|24
1731027610000|2024-11-08 01:00:10|381.75|380.05|381.73|380.03|381.75|380.05|381.58|379.88|26
1731027620000|2024-11-08 01:00:20|381.77|380.07|381.84|380.14|381.93|380.23|381.77|380.07|22
1731027630000|2024-11-08 01:00:30|381.83|380.13|381.63|379.93|381.83|380.13|381.58|379.88|13
1731027640000|2024-11-08 01:00:40|381.62|379.92|381.6|379.9|381.64|379.94|381.6|379.9|16
1731027650000|2024-11-08 01:00:50|381.58|379.88|381.58|379.88|381.59|379.89|381.58|379.88|3
1731027660000|2024-11-08 01:01:00|381.59|379.89|381.58|379.88|381.59|379.89|381.58|379.88|4
1731027670000|2024-11-08 01:01:10|381.57|379.87|381.56|379.86|381.57|379.87|381.53|379.83|6
1731027680000|2024-11-08 01:01:20|381.55|379.85|381.53|379.83|381.55|379.85|381.53|379.83|3
1731027690000|2024-11-08 01:01:30|381.52|379.82|381.58|379.88|381.58|379.88|381.52|379.82|7
1731027700000|2024-11-08 01:01:40|381.6|379.9|381.91|380.21|381.95|380.25|381.6|379.9|26
1731027710000|2024-11-08 01:01:50|381.9|380.2|381.96|380.26|381.97|380.27|381.9|380.2|24
1731027720000|2024-11-08 01:02:00|381.95|380.25|382.03|380.33|382.15|380.45|381.94|380.24|23
1731027730000|2024-11-08 01:02:10|382.04|380.34|382.26|380.56|382.32|380.62|382.04|380.34|24
1731027740000|2024-11-08 01:02:20|382.27|380.57|382.43|380.73|382.43|380.73|382.27|380.57|21
1731027750000|2024-11-08 01:02:30|382.47|380.77|382.58|380.88|382.61|380.91|382.44|380.74|23
1731027760000|2024-11-08 01:02:40|382.59|380.89|382.58|380.88|382.59|380.89|382.49|380.79|20
1731027770000|2024-11-08 01:02:50|382.57|380.87|382.79|381.09|382.82|381.12|382.57|380.87|14
1731027780000|2024-11-08 01:03:00|382.78|381.08|382.94|381.24|382.94|381.24|382.77|381.07|22
1731027810000|2024-11-08 01:03:30|383.05|381.35|383.12|381.42|383.14|381.44|383.05|381.35|8
1731027820000|2024-11-08 01:03:40|383.14|381.44|383.11|381.41|383.14|381.44|383.11|381.41|8
1731027830000|2024-11-08 01:03:50|383.12|381.42|383.2|381.5|383.22|381.52|383.12|381.42|12
1731027840000|2024-11-08 01:04:00|383.22|381.52|383.31|381.61|383.33|381.63|383.2|381.5|25
1731027850000|2024-11-08 01:04:10|383.27|381.57|383.27|381.57|383.28|381.58|383.18|381.48|19
1731027860000|2024-11-08 01:04:20|383.3|381.6|384.15|382.45|384.18|382.48|383.19|381.49|30
1731027870000|2024-11-08 01:04:30|384.14|382.44|384.13|382.43|384.14|382.44|384.02|382.32|16
1731027880000|2024-11-08 01:04:40|384.12|382.42|383.88|382.18|384.13|382.43|383.88|382.18|21
1731027890000|2024-11-08 01:04:50|383.89|382.19|384|382.3|384.02|382.32|383.88|382.18|18
1731027900000|2024-11-08 01:05:00|383.99|382.29|384.22|382.52|384.25|382.55|383.99|382.29|18
1731027910000|2024-11-08 01:05:10|384.2|382.5|384.12|382.42|384.26|382.56|384.11|382.41|26
1731027920000|2024-11-08 01:05:20|384.19|382.49|384.2|382.5|384.27|382.57|384.16|382.46|23
1731027930000|2024-11-08 01:05:30|384.19|382.49|384.21|382.51|384.23|382.53|384.16|382.46|18
1731027940000|2024-11-08 01:05:40|384.22|382.52|384.25|382.55|384.25|382.55|384.21|382.51|9
1731027950000|2024-11-08 01:05:50|384.26|382.56|384.3|382.6|384.3|382.6|384.26|382.56|3
1731027970000|2024-11-08 01:06:10|384.33|382.63|384.85|383.15|384.85|383.15|384.33|382.63|17
1731027980000|2024-11-08 01:06:20|384.86|383.16|384.48|382.78|384.87|383.17|384.45|382.75|26
1731027990000|2024-11-08 01:06:30|384.46|382.76|384.31|382.61|384.46|382.76|384.31|382.61|10
1731028000000|2024-11-08 01:06:40|384.3|382.6|383.99|382.29|384.3|382.6|383.97|382.27|30
1731028010000|2024-11-08 01:06:50|383.97|382.27|383.8|382.1|384|382.3|383.8|382.1|22
1731028020000|2024-11-08 01:07:00|383.75|382.05|383.61|381.91|383.77|382.07|383.56|381.86|32
1731028030000|2024-11-08 01:07:10|383.55|381.85|383.7|382|383.7|382|383.55|381.85|14
1731028070000|2024-11-08 01:07:50|383.63|381.93|383.52|381.82|383.63|381.93|383.48|381.78|10
1731028080000|2024-11-08 01:08:00|383.53|381.83|383.57|381.87|383.59|381.89|383.49|381.79|24
1731028090000|2024-11-08 01:08:10|383.58|381.88|383.7|382|383.7|382|383.56|381.86|11
1731028110000|2024-11-08 01:08:30|383.66|381.96|383.52|381.82|383.66|381.96|383.51|381.81|17
1731028120000|2024-11-08 01:08:40|383.51|381.81|383.52|381.82|383.59|381.89|383.48|381.78|24
1731028130000|2024-11-08 01:08:50|383.5|381.8|383.39|381.69|383.52|381.82|383.32|381.62|18
1731028140000|2024-11-08 01:09:00|383.36|381.66|383.47|381.77|383.47|381.77|383.36|381.66|3
1731028180000|2024-11-08 01:09:40|383.66|381.96|384.08|382.38|384.08|382.38|383.66|381.96|12
1731028190000|2024-11-08 01:09:50|384.12|382.42|384.21|382.51|384.31|382.61|384.12|382.42|21
1731028200000|2024-11-08 01:10:00|384.22|382.52|384.16|382.46|384.4|382.7|384.12|382.42|29
1731028210000|2024-11-08 01:10:10|384.19|382.49|384.39|382.69|384.47|382.77|384.19|382.49|20
1731028220000|2024-11-08 01:10:20|384.42|382.72|384.38|382.68|384.43|382.73|384.2|382.5|26
1731028230000|2024-11-08 01:10:30|384.37|382.67|384.13|382.43|384.37|382.67|384.11|382.41|22
1731028240000|2024-11-08 01:10:40|384.11|382.41|384.14|382.44|384.18|382.48|384.08|382.38|29
1731028250000|2024-11-08 01:10:50|384.15|382.45|384.03|382.33|384.16|382.46|384.03|382.33|15
1731028260000|2024-11-08 01:11:00|384.02|382.32|383.99|382.29|384.04|382.34|383.92|382.22|27
1731028270000|2024-11-08 01:11:10|383.98|382.28|384.08|382.38|384.12|382.42|383.93|382.23|24
1731028280000|2024-11-08 01:11:20|384.05|382.35|384.31|382.61|384.35|382.65|384.05|382.35|25
1731028290000|2024-11-08 01:11:30|384.32|382.62|384.37|382.67|384.49|382.79|384.17|382.47|29
1731028300000|2024-11-08 01:11:40|384.4|382.7|384.34|382.64|384.44|382.74|384.34|382.64|20
1731028310000|2024-11-08 01:11:50|384.31|382.61|384.26|382.56|384.34|382.64|384.25|382.55|24
1731028320000|2024-11-08 01:12:00|384.27|382.57|384.02|382.32|384.27|382.57|384.01|382.31|20
1731028330000|2024-11-08 01:12:10|384.06|382.36|383.77|382.07|384.07|382.37|383.77|382.07|29
1731028340000|2024-11-08 01:12:20|383.78|382.08|384.12|382.42|384.19|382.49|383.76|382.06|26
1731028350000|2024-11-08 01:12:30|384.13|382.43|384.07|382.37|384.16|382.46|384|382.3|26
1731028360000|2024-11-08 01:12:40|384.08|382.38|383.93|382.23|384.08|382.38|383.78|382.08|20
1731028370000|2024-11-08 01:12:50|383.94|382.24|383.92|382.22|383.96|382.26|383.92|382.22|10
1731028380000|2024-11-08 01:13:00|383.91|382.21|383.8|382.1|383.91|382.21|383.78|382.08|24
1731028390000|2024-11-08 01:13:10|383.81|382.11|383.95|382.25|383.99|382.29|383.81|382.11|23
1731028400000|2024-11-08 01:13:20|383.96|382.26|384.08|382.38|384.13|382.43|383.92|382.22|28
1731028410000|2024-11-08 01:13:30|384.1|382.4|384.14|382.44|384.17|382.47|384.09|382.39|20
1731028420000|2024-11-08 01:13:40|384.13|382.43|384.12|382.42|384.18|382.48|384.07|382.37|27
1731028430000|2024-11-08 01:13:50|384.1|382.4|383.99|382.29|384.1|382.4|383.95|382.25|18
1731028440000|2024-11-08 01:14:00|384|382.3|384.02|382.32|384.07|382.37|383.97|382.27|17
1731028450000|2024-11-08 01:14:10|384.03|382.33|383.95|382.25|384.03|382.33|383.93|382.23|16
1731028460000|2024-11-08 01:14:20|383.96|382.26|383.97|382.27|384.03|382.33|383.93|382.23|18
1731028470000|2024-11-08 01:14:30|383.98|382.28|383.95|382.25|384.04|382.34|383.91|382.21|21
1731028480000|2024-11-08 01:14:40|384|382.3|383.86|382.16|384.1|382.4|383.86|382.16|22
1731028490000|2024-11-08 01:14:50|383.88|382.18|383.86|382.16|383.88|382.18|383.78|382.08|24
1731028500000|2024-11-08 01:15:00|383.83|382.13|383.86|382.16|384.01|382.31|383.83|382.13|27
1731028510000|2024-11-08 01:15:10|383.87|382.17|383.88|382.18|383.89|382.19|383.74|382.04|23
1731028520000|2024-11-08 01:15:20|383.89|382.19|383.92|382.22|383.92|382.22|383.8|382.1|24
1731028530000|2024-11-08 01:15:30|383.94|382.24|383.86|382.16|384.02|382.32|383.8|382.1|26
1731028540000|2024-11-08 01:15:40|383.85|382.15|383.6|381.9|383.85|382.15|383.6|381.9|17
1731028550000|2024-11-08 01:15:50|383.52|381.82|383.39|381.69|383.53|381.83|383.39|381.69|18
1731028560000|2024-11-08 01:16:00|383.42|381.72|383.18|381.48|383.43|381.73|383.18|381.48|21
1731028570000|2024-11-08 01:16:10|383.07|381.37|383.11|381.41|383.13|381.43|383.06|381.36|15
1731028580000|2024-11-08 01:16:20|383.06|381.36|383.09|381.39|383.12|381.42|383.06|381.36|17
1731028590000|2024-11-08 01:16:30|383.11|381.41|383.19|381.49|383.23|381.53|383.03|381.33|21
1731028600000|2024-11-08 01:16:40|383.18|381.48|382.99|381.29|383.22|381.52|382.99|381.29|27
1731028610000|2024-11-08 01:16:50|382.98|381.28|382.84|381.14|382.98|381.28|382.82|381.12|19
1731028620000|2024-11-08 01:17:00|382.81|381.11|382.89|381.19|382.89|381.19|382.74|381.04|19
1731028630000|2024-11-08 01:17:10|382.86|381.16|382.83|381.13|382.87|381.17|382.68|380.98|26
1731028640000|2024-11-08 01:17:20|382.86|381.16|382.99|381.29|383.03|381.33|382.86|381.16|22
1731028650000|2024-11-08 01:17:30|383|381.3|383.11|381.41|383.12|381.42|382.95|381.25|19
1731028660000|2024-11-08 01:17:40|383.12|381.42|382.95|381.25|383.12|381.42|382.88|381.18|22
1731028670000|2024-11-08 01:17:50|383.01|381.31|382.86|381.16|383.02|381.32|382.85|381.15|23
1731028680000|2024-11-08 01:18:00|382.91|381.21|382.89|381.19|382.98|381.28|382.86|381.16|26
1731028690000|2024-11-08 01:18:10|382.86|381.16|382.61|380.91|382.87|381.17|382.61|380.91|24
1731028700000|2024-11-08 01:18:20|382.6|380.9|382.61|380.91|382.66|380.96|382.54|380.84|21
1731028710000|2024-11-08 01:18:30|382.62|380.92|382.55|380.85|382.62|380.92|382.55|380.85|16
1731028720000|2024-11-08 01:18:40|382.59|380.89|382.58|380.88|382.66|380.96|382.56|380.86|21
1731028730000|2024-11-08 01:18:50|382.57|380.87|382.48|380.78|382.57|380.87|382.43|380.73|17
1731028740000|2024-11-08 01:19:00|382.5|380.8|382.45|380.75|382.5|380.8|382.38|380.68|16
1731028750000|2024-11-08 01:19:10|382.43|380.73|382.43|380.73|382.44|380.74|382.34|380.64|23
1731028760000|2024-11-08 01:19:20|382.47|380.77|382.5|380.8|382.58|380.88|382.41|380.71|20
1731028770000|2024-11-08 01:19:30|382.49|380.79|382.51|380.81|382.57|380.87|382.44|380.74|20
1731028780000|2024-11-08 01:19:40|382.5|380.8|382.55|380.85|382.55|380.85|382.38|380.68|17
1731028790000|2024-11-08 01:19:50|382.56|380.86|382.75|381.05|382.75|381.05|382.56|380.86|17
1731028800000|2024-11-08 01:20:00|382.76|381.06|382.81|381.11|382.92|381.22|382.76|381.06|28
1731028810000|2024-11-08 01:20:10|382.82|381.12|383.16|381.46|383.18|381.48|382.82|381.12|24
1731028820000|2024-11-08 01:20:20|383.18|381.48|383.17|381.47|383.22|381.52|383.05|381.35|30
1731028830000|2024-11-08 01:20:30|383.16|381.46|383.08|381.38|383.18|381.48|383.08|381.38|19
1731028840000|2024-11-08 01:20:40|383.1|381.4|383.21|381.51|383.29|381.59|383.1|381.4|26
1731028850000|2024-11-08 01:20:50|383.22|381.52|383.25|381.55|383.29|381.59|383.21|381.51|25
1731028860000|2024-11-08 01:21:00|383.24|381.54|383.33|381.63|383.33|381.63|383.15|381.45|23
1731028870000|2024-11-08 01:21:10|383.32|381.62|383.28|381.58|383.32|381.62|383.26|381.56|19
1731028880000|2024-11-08 01:21:20|383.29|381.59|383.47|381.77|383.49|381.79|383.29|381.59|19
1731028890000|2024-11-08 01:21:30|383.46|381.76|383.56|381.86|383.59|381.89|383.38|381.68|27
1731028900000|2024-11-08 01:21:40|383.55|381.85|383.77|382.07|383.78|382.08|383.55|381.85|19
1731028910000|2024-11-08 01:21:50|383.78|382.08|383.83|382.13|383.83|382.13|383.74|382.04|16
1731028920000|2024-11-08 01:22:00|383.82|382.12|383.77|382.07|383.82|382.12|383.63|381.93|23
1731028930000|2024-11-08 01:22:10|383.78|382.08|383.61|381.91|383.78|382.08|383.59|381.89|26
1731028940000|2024-11-08 01:22:20|383.62|381.92|383.66|381.96|383.75|382.05|383.62|381.92|27
1731028950000|2024-11-08 01:22:30|383.65|381.95|383.44|381.74|383.79|382.09|383.42|381.72|27
1731028960000|2024-11-08 01:22:40|383.42|381.72|383.29|381.59|383.49|381.79|383.29|381.59|25
1731028970000|2024-11-08 01:22:50|383.31|381.61|383.18|381.48|383.31|381.61|383.16|381.46|22
1731028980000|2024-11-08 01:23:00|383.14|381.44|383.15|381.45|383.3|381.6|383.14|381.44|22
1731028990000|2024-11-08 01:23:10|383.16|381.46|383.24|381.54|383.27|381.57|383.05|381.35|28
1731029000000|2024-11-08 01:23:20|383.2|381.5|383.26|381.56|383.26|381.56|383.15|381.45|17
1731029010000|2024-11-08 01:23:30|383.28|381.58|383.43|381.73|383.47|381.77|383.28|381.58|21
1731029020000|2024-11-08 01:23:40|383.44|381.74|383.35|381.65|383.46|381.76|383.33|381.63|14
1731029030000|2024-11-08 01:23:50|383.3|381.6|383.35|381.65|383.37|381.67|383.3|381.6|20
1731029040000|2024-11-08 01:24:00|383.34|381.64|383.45|381.75|383.49|381.79|383.34|381.64|22
1731029050000|2024-11-08 01:24:10|383.46|381.76|383.45|381.75|383.48|381.78|383.45|381.75|13
1731029060000|2024-11-08 01:24:20|383.44|381.74|383.45|381.75|383.54|381.84|383.41|381.71|17
1731029070000|2024-11-08 01:24:30|383.44|381.74|383.36|381.66|383.44|381.74|383.28|381.58|20
1731029080000|2024-11-08 01:24:40|383.37|381.67|383.36|381.66|383.38|381.68|383.32|381.62|21
1731029090000|2024-11-08 01:24:50|383.38|381.68|383.68|381.98|383.68|381.98|383.38|381.68|22
1731029100000|2024-11-08 01:25:00|383.66|381.96|383.56|381.86|383.67|381.97|383.56|381.86|19
1731029110000|2024-11-08 01:25:10|383.57|381.87|383.43|381.73|383.57|381.87|383.4|381.7|19
1731029120000|2024-11-08 01:25:20|383.45|381.75|383.45|381.75|383.57|381.87|383.44|381.74|22
1731029130000|2024-11-08 01:25:30|383.47|381.77|383.28|381.58|383.47|381.77|383.28|381.58|19
1731029140000|2024-11-08 01:25:40|383.3|381.6|383.28|381.58|383.3|381.6|383.11|381.41|25
1731029150000|2024-11-08 01:25:50|383.31|381.61|383.32|381.62|383.37|381.67|383.29|381.59|27
1731029160000|2024-11-08 01:26:00|383.33|381.63|383.17|381.47|383.41|381.71|383.12|381.42|28
1731029170000|2024-11-08 01:26:10|383.18|381.48|383.24|381.54|383.25|381.55|383.15|381.45|20
1731029180000|2024-11-08 01:26:20|383.25|381.55|383.44|381.74|383.44|381.74|383.17|381.47|23
1731029190000|2024-11-08 01:26:30|383.45|381.75|383.33|381.63|383.54|381.84|383.32|381.62|26
1731029200000|2024-11-08 01:26:40|383.34|381.64|383.35|381.65|383.38|381.68|383.3|381.6|20
1731029210000|2024-11-08 01:26:50|383.36|381.66|383.67|381.97|383.68|381.98|383.35|381.65|28
1731029220000|2024-11-08 01:27:00|383.64|381.94|383.63|381.93|383.65|381.95|383.56|381.86|22
1731029230000|2024-11-08 01:27:10|383.64|381.94|383.56|381.86|383.69|381.99|383.53|381.83|22
1731029240000|2024-11-08 01:27:20|383.54|381.84|383.61|381.91|383.69|381.99|383.54|381.84|24
1731029250000|2024-11-08 01:27:30|383.62|381.92|383.53|381.83|383.68|381.98|383.53|381.83|24
1731029260000|2024-11-08 01:27:40|383.52|381.82|383.58|381.88|383.58|381.88|383.49|381.79|19
1731029270000|2024-11-08 01:27:50|383.64|381.94|383.78|382.08|383.78|382.08|383.64|381.94|22
1731029280000|2024-11-08 01:28:00|383.75|382.05|383.49|381.79|383.75|382.05|383.47|381.77|18
1731029290000|2024-11-08 01:28:10|383.5|381.8|383.58|381.88|383.58|381.88|383.42|381.72|25
1731029300000|2024-11-08 01:28:20|383.57|381.87|383.38|381.68|383.57|381.87|383.36|381.66|30
1731029310000|2024-11-08 01:28:30|383.39|381.69|383.12|381.42|383.42|381.72|383.12|381.42|26
1731029320000|2024-11-08 01:28:40|383.15|381.45|383.39|381.69|383.4|381.7|383.15|381.45|22
1731029330000|2024-11-08 01:28:50|383.37|381.67|383.76|382.06|383.76|382.06|383.36|381.66|26
1731029340000|2024-11-08 01:29:00|383.73|382.03|383.61|381.91|383.75|382.05|383.57|381.87|27
1731029350000|2024-11-08 01:29:10|383.58|381.88|383.64|381.94|383.7|382|383.58|381.88|20
1731029360000|2024-11-08 01:29:20|383.65|381.95|383.02|381.32|383.67|381.97|383.02|381.32|28
1731029370000|2024-11-08 01:29:30|383.03|381.33|382.84|381.14|383.06|381.36|382.84|381.14|11
1731029410000|2024-11-08 01:30:10|382.89|381.19|382.99|381.29|382.99|381.29|382.89|381.19|15
1731029420000|2024-11-08 01:30:20|382.97|381.27|382.99|381.29|383.02|381.32|382.93|381.23|23
1731029430000|2024-11-08 01:30:30|383|381.3|382.99|381.29|383.02|381.32|382.94|381.24|22
1731029440000|2024-11-08 01:30:40|383.01|381.31|382.99|381.29|383.08|381.38|382.96|381.26|22
1731029450000|2024-11-08 01:30:50|382.96|381.26|382.88|381.18|382.98|381.28|382.88|381.18|21
1731029460000|2024-11-08 01:31:00|382.89|381.19|382.89|381.19|382.91|381.21|382.7|381|25
1731029470000|2024-11-08 01:31:10|382.91|381.21|383.12|381.42|383.12|381.42|382.88|381.18|23
1731029480000|2024-11-08 01:31:20|383.11|381.41|383.24|381.54|383.25|381.55|383.08|381.38|15
1731029490000|2024-11-08 01:31:30|383.26|381.56|383.17|381.47|383.32|381.62|383.17|381.47|30
1731029500000|2024-11-08 01:31:40|383.18|381.48|383.07|381.37|383.18|381.48|383|381.3|19
1731029510000|2024-11-08 01:31:50|383.04|381.34|383.03|381.33|383.12|381.42|383.02|381.32|14
1731029520000|2024-11-08 01:32:00|383.02|381.32|382.76|381.06|383.06|381.36|382.71|381.01|22
1731029530000|2024-11-08 01:32:10|382.74|381.04|382.79|381.09|382.83|381.13|382.72|381.02|25
1731029540000|2024-11-08 01:32:20|382.81|381.11|383.1|381.4|383.1|381.4|382.81|381.11|16
1731029550000|2024-11-08 01:32:30|383.09|381.39|383.36|381.66|383.36|381.66|383.09|381.39|29
1731029560000|2024-11-08 01:32:40|383.35|381.65|383.33|381.63|383.37|381.67|383.3|381.6|22
1731029570000|2024-11-08 01:32:50|383.32|381.62|383.05|381.35|383.35|381.65|383|381.3|28
1731029580000|2024-11-08 01:33:00|383.06|381.36|382.87|381.17|383.08|381.38|382.86|381.16|21
1731029590000|2024-11-08 01:33:10|382.85|381.15|382.65|380.95|382.85|381.15|382.65|380.95|27
1731029600000|2024-11-08 01:33:20|382.57|380.87|382.44|380.74|382.6|380.9|382.43|380.73|27
1731029610000|2024-11-08 01:33:30|382.47|380.77|382.35|380.65|382.49|380.79|382.35|380.65|17
1731029620000|2024-11-08 01:33:40|382.36|380.66|382.45|380.75|382.47|380.77|382.27|380.57|27
1731029630000|2024-11-08 01:33:50|382.41|380.71|382.44|380.74|382.49|380.79|382.41|380.71|20
1731029640000|2024-11-08 01:34:00|382.43|380.73|382.38|380.68|382.49|380.79|382.35|380.65|28
1731029650000|2024-11-08 01:34:10|382.39|380.69|382.31|380.61|382.39|380.69|382.25|380.55|20
1731029660000|2024-11-08 01:34:20|382.33|380.63|382.32|380.62|382.39|380.69|382.31|380.61|14
1731029670000|2024-11-08 01:34:30|382.3|380.6|382.43|380.73|382.44|380.74|382.28|380.58|21
1731029680000|2024-11-08 01:34:40|382.39|380.69|382.42|380.72|382.43|380.73|382.38|380.68|12
1731029690000|2024-11-08 01:34:50|382.43|380.73|382.35|380.65|382.44|380.74|382.35|380.65|13
1731029700000|2024-11-08 01:35:00|382.36|380.66|382.28|380.58|382.38|380.68|382.28|380.58|26
1731029710000|2024-11-08 01:35:10|382.27|380.57|382.23|380.53|382.28|380.58|382.16|380.46|19
1731029720000|2024-11-08 01:35:20|382.2|380.5|382.06|380.36|382.2|380.5|382.06|380.36|19
1731029730000|2024-11-08 01:35:30|382.04|380.34|381.96|380.26|382.09|380.39|381.92|380.22|22
1731029740000|2024-11-08 01:35:40|381.91|380.21|381.8|380.1|381.94|380.24|381.79|380.09|12
1731029750000|2024-11-08 01:35:50|381.79|380.09|381.74|380.04|381.79|380.09|381.74|380.04|6
1731029760000|2024-11-08 01:36:00|381.73|380.03|381.57|379.87|381.73|380.03|381.57|379.87|4
1731029770000|2024-11-08 01:36:10|381.56|379.86|381.53|379.83|381.56|379.86|381.53|379.83|4
1731029780000|2024-11-08 01:36:20|381.52|379.82|381.55|379.85|381.56|379.86|381.5|379.8|5
1731029790000|2024-11-08 01:36:30|381.54|379.84|381.01|379.31|381.54|379.84|381|379.3|15
1731029800000|2024-11-08 01:36:40|381|379.3|381.02|379.32|381.04|379.34|380.86|379.16|20
1731029810000|2024-11-08 01:36:50|381|379.3|380.75|379.05|381.02|379.32|380.75|379.05|25
1731029820000|2024-11-08 01:37:00|380.69|378.99|380.54|378.84|380.69|378.99|380.51|378.81|15
1731029830000|2024-11-08 01:37:10|380.53|378.83|380.5|378.8|380.58|378.88|380.46|378.76|25
1731029840000|2024-11-08 01:37:20|380.52|378.82|380.15|378.45|380.52|378.82|380.11|378.41|21
1731029850000|2024-11-08 01:37:30|380.16|378.46|380.21|378.51|380.25|378.55|380.15|378.45|14
1731029860000|2024-11-08 01:37:40|380.11|378.41|380.18|378.48|380.2|378.5|380.11|378.41|9
1731029870000|2024-11-08 01:37:50|380.17|378.47|380.12|378.42|380.17|378.47|380.11|378.41|8
1731029880000|2024-11-08 01:38:00|380.13|378.43|380.2|378.5|380.27|378.57|380.13|378.43|22
1731029890000|2024-11-08 01:38:10|380.19|378.49|380.29|378.59|380.36|378.66|380.19|378.49|18
1731029900000|2024-11-08 01:38:20|380.33|378.63|380.48|378.78|380.49|378.79|380.25|378.55|23
1731029910000|2024-11-08 01:38:30|380.47|378.77|380.5|378.8|380.53|378.83|380.46|378.76|19
1731029920000|2024-11-08 01:38:40|380.52|378.82|380.5|378.8|380.62|378.92|380.49|378.79|19
1731029930000|2024-11-08 01:38:50|380.49|378.79|380.64|378.94|380.64|378.94|380.46|378.76|24
1731029940000|2024-11-08 01:39:00|380.63|378.93|380.96|379.26|380.98|379.28|380.62|378.92|26
1731029950000|2024-11-08 01:39:10|380.95|379.25|380.99|379.29|381.13|379.43|380.94|379.24|22
1731029960000|2024-11-08 01:39:20|380.96|379.26|380.8|379.1|380.98|379.28|380.77|379.07|15
1731029970000|2024-11-08 01:39:30|380.81|379.11|380.76|379.06|380.81|379.11|380.75|379.05|14
1731029980000|2024-11-08 01:39:40|380.75|379.05|380.1|378.4|380.81|379.11|380.1|378.4|20
1731029990000|2024-11-08 01:39:50|380.11|378.41|380.12|378.42|380.22|378.52|380.1|378.4|20
1731030000000|2024-11-08 01:40:00|380.13|378.43|380.16|378.46|380.29|378.59|380.12|378.42|19
1731030010000|2024-11-08 01:40:10|380.15|378.45|380|378.3|380.15|378.45|380|378.3|20
1731030020000|2024-11-08 01:40:20|380.02|378.32|379.98|378.28|380.09|378.39|379.92|378.22|20
1731030030000|2024-11-08 01:40:30|379.97|378.27|379.57|377.87|379.97|378.27|379.57|377.87|6
1731030040000|2024-11-08 01:40:40|379.6|377.9|379.55|377.85|379.77|378.07|379.52|377.82|28
1731030050000|2024-11-08 01:40:50|379.54|377.84|379.55|377.85|379.64|377.94|379.53|377.83|26
1731030060000|2024-11-08 01:41:00|379.56|377.86|380.02|378.32|380.02|378.32|379.56|377.86|20
1731030070000|2024-11-08 01:41:10|380.03|378.33|380.19|378.49|380.24|378.54|380.03|378.33|25
1731030080000|2024-11-08 01:41:20|380.15|378.45|380.07|378.37|380.23|378.53|380.05|378.35|19
1731030090000|2024-11-08 01:41:30|380.08|378.38|380.16|378.46|380.16|378.46|380.04|378.34|30
1731030100000|2024-11-08 01:41:40|380.17|378.47|380.09|378.39|380.21|378.51|380.01|378.31|25
1731030110000|2024-11-08 01:41:50|380.1|378.4|380.19|378.49|380.19|378.49|380.08|378.38|16
1731030120000|2024-11-08 01:42:00|380.2|378.5|380.04|378.34|380.2|378.5|380.02|378.32|19
1731030130000|2024-11-08 01:42:10|380.03|378.33|380.13|378.43|380.13|378.43|380|378.3|14
1731030140000|2024-11-08 01:42:20|380.1|378.4|380.02|378.32|380.11|378.41|380.02|378.32|19
1731030150000|2024-11-08 01:42:30|380.01|378.31|380|378.3|380.01|378.31|380|378.3|2
1731030160000|2024-11-08 01:42:40|379.99|378.29|379.99|378.29|379.99|378.29|379.99|378.29|1
1731030170000|2024-11-08 01:42:50|379.98|378.28|379.7|378|379.98|378.28|379.67|377.97|15
1731030180000|2024-11-08 01:43:00|379.69|377.99|379.72|378.02|379.81|378.11|379.69|377.99|17
1731030190000|2024-11-08 01:43:10|379.71|378.01|379.58|377.88|379.72|378.02|379.49|377.79|17
1731030200000|2024-11-08 01:43:20|379.59|377.89|379.5|377.8|379.59|377.89|379.5|377.8|14
1731030210000|2024-11-08 01:43:30|379.51|377.81|379.6|377.9|379.61|377.91|379.49|377.79|21
1731030220000|2024-11-08 01:43:40|379.61|377.91|379.72|378.02|379.77|378.07|379.6|377.9|13
1731030230000|2024-11-08 01:43:50|379.71|378.01|379.57|377.87|379.71|378.01|379.56|377.86|15
1731030240000|2024-11-08 01:44:00|379.58|377.88|379.64|377.94|379.64|377.94|379.53|377.83|25
1731030250000|2024-11-08 01:44:10|379.58|377.88|379.6|377.9|379.63|377.93|379.57|377.87|9
1731030260000|2024-11-08 01:44:20|379.63|377.93|379.84|378.14|379.84|378.14|379.63|377.93|7
1731030270000|2024-11-08 01:44:30|379.85|378.15|379.9|378.2|379.9|378.2|379.84|378.14|15
1731030280000|2024-11-08 01:44:40|379.88|378.18|379.93|378.23|379.95|378.25|379.84|378.14|21
1731030290000|2024-11-08 01:44:50|379.95|378.25|379.9|378.2|380|378.3|379.89|378.19|15
1731030300000|2024-11-08 01:45:00|379.88|378.18|379.62|377.92|379.88|378.18|379.58|377.88|22
1731030310000|2024-11-08 01:45:10|379.61|377.91|380.05|378.35|380.1|378.4|379.56|377.86|23
1731030320000|2024-11-08 01:45:20|380.03|378.33|380.18|378.48|380.29|378.59|379.97|378.27|36
1731030330000|2024-11-08 01:45:30|380.16|378.46|380.22|378.52|380.22|378.52|380.14|378.44|30
1731030340000|2024-11-08 01:45:40|380.24|378.54|380.43|378.73|380.43|378.73|380.24|378.54|26
1731030350000|2024-11-08 01:45:50|380.44|378.74|380.67|378.97|380.7|379|380.42|378.72|21
1731030360000|2024-11-08 01:46:00|380.7|379|380.79|379.09|380.89|379.19|380.7|379|23
1731030370000|2024-11-08 01:46:10|380.8|379.1|380.96|379.26|380.99|379.29|380.78|379.08|23
1731030380000|2024-11-08 01:46:20|380.94|379.24|380.92|379.22|381.04|379.34|380.92|379.22|14
1731030390000|2024-11-08 01:46:30|380.91|379.21|380.9|379.2|380.91|379.21|380.82|379.12|18
1731030400000|2024-11-08 01:46:40|380.91|379.21|381.04|379.34|381.05|379.35|380.9|379.2|21
1731030410000|2024-11-08 01:46:50|381.06|379.36|381.04|379.34|381.15|379.45|381.03|379.33|21
1731030420000|2024-11-08 01:47:00|381.03|379.33|380.86|379.16|381.03|379.33|380.83|379.13|24
1731030430000|2024-11-08 01:47:10|380.84|379.14|380.64|378.94|380.87|379.17|380.62|378.92|24
1731030440000|2024-11-08 01:47:20|380.67|378.97|380.62|378.92|380.79|379.09|380.62|378.92|20
1731030450000|2024-11-08 01:47:30|380.63|378.93|380.65|378.95|380.74|379.04|380.61|378.91|18
1731030460000|2024-11-08 01:47:40|380.66|378.96|381.08|379.38|381.09|379.39|380.64|378.94|19
1731030470000|2024-11-08 01:47:50|381.09|379.39|381.07|379.37|381.09|379.39|380.95|379.25|18
1731030480000|2024-11-08 01:48:00|381.08|379.38|380.83|379.13|381.08|379.38|380.83|379.13|28
1731030490000|2024-11-08 01:48:10|380.8|379.1|380.69|378.99|380.82|379.12|380.67|378.97|26
1731030500000|2024-11-08 01:48:20|380.68|378.98|380.62|378.92|380.68|378.98|380.57|378.87|24
1731030510000|2024-11-08 01:48:30|380.63|378.93|380.18|378.48|380.63|378.93|380.16|378.46|28
1731030520000|2024-11-08 01:48:40|380.17|378.47|380.06|378.36|380.2|378.5|379.98|378.28|18
1731030530000|2024-11-08 01:48:50|380.07|378.37|380.09|378.39|380.14|378.44|380.03|378.33|23
1731030540000|2024-11-08 01:49:00|380.1|378.4|379.82|378.12|380.15|378.45|379.81|378.11|28
1731030550000|2024-11-08 01:49:10|379.84|378.14|380.12|378.42|380.16|378.46|379.84|378.14|21
1731030560000|2024-11-08 01:49:20|380.09|378.39|379.94|378.24|380.09|378.39|379.91|378.21|24
1731030570000|2024-11-08 01:49:30|379.89|378.19|379.93|378.23|379.93|378.23|379.84|378.14|21
1731030580000|2024-11-08 01:49:40|379.96|378.26|380.14|378.44|380.2|378.5|379.96|378.26|25
1731030590000|2024-11-08 01:49:50|380.15|378.45|380.1|378.4|380.23|378.53|380.07|378.37|27
1731030600000|2024-11-08 01:50:00|380.07|378.37|380.06|378.36|380.09|378.39|379.99|378.29|32
1731030610000|2024-11-08 01:50:10|380.07|378.37|379.93|378.23|380.21|378.51|379.86|378.16|23
1731030620000|2024-11-08 01:50:20|379.87|378.17|379.91|378.21|379.93|378.23|379.87|378.17|19
1731030630000|2024-11-08 01:50:30|379.9|378.2|379.91|378.21|380.04|378.34|379.9|378.2|23
1731030640000|2024-11-08 01:50:40|379.95|378.25|380.19|378.49|380.2|378.5|379.92|378.22|23
1731030650000|2024-11-08 01:50:50|380.18|378.48|380.21|378.51|380.27|378.57|380.18|378.48|17
1731030660000|2024-11-08 01:51:00|380.2|378.5|380.46|378.76|380.49|378.79|380.16|378.46|23
1731030670000|2024-11-08 01:51:10|380.44|378.74|380.35|378.65|380.44|378.74|380.35|378.65|3
1731030680000|2024-11-08 01:51:20|380.33|378.63|380.01|378.31|380.33|378.63|379.99|378.29|21
1731030690000|2024-11-08 01:51:30|380|378.3|380.2|378.5|380.2|378.5|380|378.3|15
1731030700000|2024-11-08 01:51:40|380.18|378.48|380.17|378.47|380.26|378.56|380.15|378.45|22
1731030710000|2024-11-08 01:51:50|380.14|378.44|380.26|378.56|380.29|378.59|380.14|378.44|17
1731030720000|2024-11-08 01:52:00|380.24|378.54|380.5|378.8|380.52|378.82|380.24|378.54|25
1731030730000|2024-11-08 01:52:10|380.53|378.83|380.2|378.5|380.56|378.86|380.2|378.5|26
1731030740000|2024-11-08 01:52:20|380.16|378.46|379.99|378.29|380.22|378.52|379.99|378.29|22
1731030750000|2024-11-08 01:52:30|380.07|378.37|380.11|378.41|380.16|378.46|380.07|378.37|21
1731030760000|2024-11-08 01:52:40|380.13|378.43|380.02|378.32|380.17|378.47|379.96|378.26|21
1731030770000|2024-11-08 01:52:50|380.01|378.31|380.05|378.35|380.06|378.36|380|378.3|15
1731030780000|2024-11-08 01:53:00|380.06|378.36|379.87|378.17|380.06|378.36|379.86|378.16|20
1731030790000|2024-11-08 01:53:10|379.86|378.16|379.85|378.15|379.88|378.18|379.83|378.13|14
1731030800000|2024-11-08 01:53:20|379.86|378.16|379.78|378.08|379.86|378.16|379.76|378.06|13
1731030810000|2024-11-08 01:53:30|379.79|378.09|379.72|378.02|379.79|378.09|379.72|378.02|11
1731030820000|2024-11-08 01:53:40|379.73|378.03|379.67|377.97|379.77|378.07|379.67|377.97|16
1731030830000|2024-11-08 01:53:50|379.66|377.96|379.71|378.01|379.71|378.01|379.66|377.96|9
1731030840000|2024-11-08 01:54:00|379.7|378|379.8|378.1|379.8|378.1|379.65|377.95|18
1731030850000|2024-11-08 01:54:10|379.77|378.07|379.75|378.05|379.78|378.08|379.64|377.94|19
1731030860000|2024-11-08 01:54:20|379.73|378.03|380.04|378.34|380.05|378.35|379.73|378.03|26
1731030870000|2024-11-08 01:54:30|380.06|378.36|380.03|378.33|380.08|378.38|380.03|378.33|21
1731030880000|2024-11-08 01:54:40|380.04|378.34|380.08|378.38|380.08|378.38|380.04|378.34|13
1731030890000|2024-11-08 01:54:50|380.07|378.37|380.17|378.47|380.22|378.52|380.06|378.36|17
1731030900000|2024-11-08 01:55:00|380.15|378.45|379.96|378.26|380.16|378.46|379.85|378.15|22
1731030910000|2024-11-08 01:55:10|379.97|378.27|380.35|378.65|380.47|378.77|379.97|378.27|22
1731030920000|2024-11-08 01:55:20|380.3|378.6|380.27|378.57|380.33|378.63|380.26|378.56|27
1731030930000|2024-11-08 01:55:30|380.25|378.55|380.01|378.31|380.25|378.55|380.01|378.31|23
1731030940000|2024-11-08 01:55:40|380.02|378.32|380.06|378.36|380.11|378.41|380.02|378.32|26
1731030950000|2024-11-08 01:55:50|380.07|378.37|380.03|378.33|380.08|378.38|379.98|378.28|19
1731030960000|2024-11-08 01:56:00|380.05|378.35|380.18|378.48|380.23|378.53|379.98|378.28|22
1731030970000|2024-11-08 01:56:10|380.19|378.49|380.26|378.56|380.26|378.56|380.16|378.46|20
1731030980000|2024-11-08 01:56:20|380.28|378.58|380.29|378.59|380.32|378.62|380.26|378.56|18
1731030990000|2024-11-08 01:56:30|380.31|378.61|380.38|378.68|380.38|378.68|380.29|378.59|15
1731031000000|2024-11-08 01:56:40|380.33|378.63|380.57|378.87|380.58|378.88|380.33|378.63|14
1731031010000|2024-11-08 01:56:50|380.58|378.88|380.61|378.91|380.65|378.95|380.58|378.88|11
1731031020000|2024-11-08 01:57:00|380.62|378.92|380.55|378.85|380.62|378.92|380.54|378.84|18
1731031030000|2024-11-08 01:57:10|380.56|378.86|380.49|378.79|380.57|378.87|380.45|378.75|24
1731031040000|2024-11-08 01:57:20|380.48|378.78|380.35|378.65|380.54|378.84|380.35|378.65|21
1731031050000|2024-11-08 01:57:30|380.33|378.63|380.17|378.47|380.33|378.63|380.14|378.44|17
1731031060000|2024-11-08 01:57:40|380.18|378.48|380.17|378.47|380.2|378.5|380.15|378.45|17
1731031070000|2024-11-08 01:57:50|380.18|378.48|380.17|378.47|380.2|378.5|380.13|378.43|13
1731031080000|2024-11-08 01:58:00|380.15|378.45|380.15|378.45|380.27|378.57|380.1|378.4|23
1731031090000|2024-11-08 01:58:10|380.12|378.42|380.21|378.51|380.21|378.51|380.12|378.42|24
1731031100000|2024-11-08 01:58:20|380.2|378.5|380.17|378.47|380.2|378.5|380.05|378.35|18
1731031110000|2024-11-08 01:58:30|380.25|378.55|380.24|378.54|380.37|378.67|380.23|378.53|25
1731031120000|2024-11-08 01:58:40|380.22|378.52|380.34|378.64|380.36|378.66|380.22|378.52|18
1731031130000|2024-11-08 01:58:50|380.33|378.63|380.37|378.67|380.37|378.67|380.33|378.63|11
1731031140000|2024-11-08 01:59:00|380.35|378.65|380.34|378.64|380.39|378.69|380.33|378.63|14
1731031150000|2024-11-08 01:59:10|380.36|378.66|380.4|378.7|380.4|378.7|380.32|378.62|18
1731031160000|2024-11-08 01:59:20|380.43|378.73|380.44|378.74|380.45|378.75|380.41|378.71|13
1731031170000|2024-11-08 01:59:30|380.45|378.75|380.52|378.82|380.55|378.85|380.43|378.73|16
1731031180000|2024-11-08 01:59:40|380.51|378.81|380.4|378.7|380.51|378.81|380.4|378.7|14
1731031190000|2024-11-08 01:59:50|380.37|378.67|380.27|378.57|380.42|378.72|380.27|378.57|14
1731031200000|2024-11-08 02:00:00|380.28|378.58|380.33|378.63|380.34|378.64|380.21|378.51|25
1731031210000|2024-11-08 02:00:10|380.32|378.62|380.33|378.63|380.43|378.73|380.27|378.57|20
1731031220000|2024-11-08 02:00:20|380.34|378.64|380.43|378.73|380.46|378.76|380.34|378.64|17
1731031230000|2024-11-08 02:00:30|380.41|378.71|380.42|378.72|380.5|378.8|380.4|378.7|20
1731031240000|2024-11-08 02:00:40|380.47|378.77|380.3|378.6|380.47|378.77|380.3|378.6|15
1731031250000|2024-11-08 02:00:50|380.25|378.55|380.11|378.41|380.31|378.61|380.04|378.34|14
1731031260000|2024-11-08 02:01:00|380.12|378.42|379.71|378.01|380.12|378.42|379.65|377.95|28
1731031270000|2024-11-08 02:01:10|379.76|378.06|379.74|378.04|379.79|378.09|379.68|377.98|16
1731031280000|2024-11-08 02:01:20|379.73|378.03|379.7|378|379.8|378.1|379.7|378|16
1731031290000|2024-11-08 02:01:30|379.69|377.99|379.7|378|379.78|378.08|379.62|377.92|27
1731031300000|2024-11-08 02:01:40|379.71|378.01|380.07|378.37|380.07|378.37|379.71|378.01|30
1731031310000|2024-11-08 02:01:50|380.1|378.4|380.18|378.48|380.3|378.6|380.1|378.4|26
1731031320000|2024-11-08 02:02:00|380.2|378.5|380.6|378.9|380.61|378.91|380.13|378.43|26
1731031330000|2024-11-08 02:02:10|380.61|378.91|380.63|378.93|380.75|379.05|380.61|378.91|30
1731031340000|2024-11-08 02:02:20|380.66|378.96|380.43|378.73|380.69|378.99|380.41|378.71|31
1731031350000|2024-11-08 02:02:30|380.42|378.72|380.23|378.53|380.42|378.72|380.2|378.5|23
1731031360000|2024-11-08 02:02:40|380.22|378.52|380.02|378.32|380.22|378.52|380|378.3|25
1731031370000|2024-11-08 02:02:50|380.03|378.33|379.91|378.21|380.05|378.35|379.82|378.12|22
1731031380000|2024-11-08 02:03:00|379.9|378.2|380.01|378.31|380.19|378.49|379.9|378.2|34
1731031390000|2024-11-08 02:03:10|380.02|378.32|380.12|378.42|380.23|378.53|380.02|378.32|26
1731031400000|2024-11-08 02:03:20|380.11|378.41|379.85|378.15|380.12|378.42|379.8|378.1|23
1731031410000|2024-11-08 02:03:30|379.87|378.17|379.73|378.03|379.93|378.23|379.72|378.02|23
1731031420000|2024-11-08 02:03:40|379.72|378.02|379.73|378.03|379.8|378.1|379.68|377.98|22
1731031430000|2024-11-08 02:03:50|379.75|378.05|379.74|378.04|379.76|378.06|379.69|377.99|24
1731031440000|2024-11-08 02:04:00|379.75|378.05|380.01|378.31|380.01|378.31|379.74|378.04|18
1731031450000|2024-11-08 02:04:10|380.03|378.33|380|378.3|380.15|378.45|379.96|378.26|23
1731031460000|2024-11-08 02:04:20|380.03|378.33|380.01|378.31|380.08|378.38|380|378.3|23
1731031470000|2024-11-08 02:04:30|380|378.3|379.85|378.15|380|378.3|379.79|378.09|29
1731031480000|2024-11-08 02:04:40|379.81|378.11|379.64|377.94|379.83|378.13|379.6|377.9|20
1731031490000|2024-11-08 02:04:50|379.63|377.93|379.61|377.91|379.66|377.96|379.57|377.87|14
1731031500000|2024-11-08 02:05:00|379.67|377.97|379.48|377.78|379.72|378.02|379.42|377.72|23
1731031510000|2024-11-08 02:05:10|379.49|377.79|379.44|377.74|379.49|377.79|379.4|377.7|19
1731031520000|2024-11-08 02:05:20|379.41|377.71|379.4|377.7|379.61|377.91|379.4|377.7|21
1731031530000|2024-11-08 02:05:30|379.41|377.71|379.32|377.62|379.41|377.71|379.3|377.6|21
1731031540000|2024-11-08 02:05:40|379.31|377.61|379.21|377.51|379.31|377.61|379.17|377.47|18
1731031550000|2024-11-08 02:05:50|379.24|377.54|379.34|377.64|379.34|377.64|379.21|377.51|13
1731031560000|2024-11-08 02:06:00|379.28|377.58|379.07|377.37|379.34|377.64|379.07|377.37|28
1731031570000|2024-11-08 02:06:10|379.02|377.32|379.11|377.41|379.23|377.53|379.02|377.32|19
1731031580000|2024-11-08 02:06:20|379.1|377.4|378.91|377.21|379.11|377.41|378.9|377.2|20
1731031590000|2024-11-08 02:06:30|378.9|377.2|378.81|377.11|379.02|377.32|378.81|377.11|19
1731031600000|2024-11-08 02:06:40|378.82|377.12|378.83|377.13|378.9|377.2|378.8|377.1|24
1731031610000|2024-11-08 02:06:50|378.82|377.12|378.95|377.25|378.95|377.25|378.82|377.12|20
1731031620000|2024-11-08 02:07:00|378.98|377.28|378.89|377.19|378.99|377.29|378.85|377.15|20
1731031630000|2024-11-08 02:07:10|378.87|377.17|378.86|377.16|378.87|377.17|378.81|377.11|14
1731031640000|2024-11-08 02:07:20|378.84|377.14|379.02|377.32|379.12|377.42|378.83|377.13|19
1731031650000|2024-11-08 02:07:30|379.05|377.35|379.01|377.31|379.07|377.37|378.99|377.29|29
1731031660000|2024-11-08 02:07:40|379.04|377.34|379.1|377.4|379.11|377.41|379|377.3|26
1731031670000|2024-11-08 02:07:50|379.09|377.39|379.06|377.36|379.09|377.39|379.06|377.36|4
1731031680000|2024-11-08 02:08:00|379.07|377.37|379.12|377.42|379.29|377.59|379.07|377.37|25
1731031690000|2024-11-08 02:08:10|379.11|377.41|379.34|377.64|379.44|377.74|379.11|377.41|24
1731031700000|2024-11-08 02:08:20|379.33|377.63|379.33|377.63|379.36|377.66|379.25|377.55|25
1731031710000|2024-11-08 02:08:30|379.34|377.64|379.24|377.54|379.36|377.66|379.22|377.52|20
1731031720000|2024-11-08 02:08:40|379.23|377.53|379.14|377.44|379.28|377.58|379.14|377.44|22
1731031730000|2024-11-08 02:08:50|379.12|377.42|379.09|377.39|379.15|377.45|379.07|377.37|16
1731031740000|2024-11-08 02:09:00|379.11|377.41|378.83|377.13|379.12|377.42|378.83|377.13|16
1731031750000|2024-11-08 02:09:10|378.82|377.12|378.83|377.13|378.87|377.17|378.81|377.11|14
1731031760000|2024-11-08 02:09:20|378.82|377.12|378.83|377.13|378.83|377.13|378.8|377.1|10
1731031770000|2024-11-08 02:09:30|378.81|377.11|378.81|377.11|378.81|377.11|378.79|377.09|5
1731031780000|2024-11-08 02:09:40|378.8|377.1|378.8|377.1|378.81|377.11|378.8|377.1|9
1731031790000|2024-11-08 02:09:50|378.79|377.09|378.79|377.09|378.8|377.1|378.79|377.09|3
1731031800000|2024-11-08 02:10:00|378.77|377.07|378.78|377.08|378.79|377.09|378.77|377.07|8
1731031810000|2024-11-08 02:10:10|378.77|377.07|378.83|377.13|378.89|377.19|378.73|377.03|20
1731031820000|2024-11-08 02:10:20|378.82|377.12|378.9|377.2|378.92|377.22|378.81|377.11|13
1731031830000|2024-11-08 02:10:30|378.88|377.18|378.91|377.21|378.91|377.21|378.82|377.12|25
1731031840000|2024-11-08 02:10:40|378.94|377.24|378.87|377.17|378.98|377.28|378.82|377.12|29
1731031850000|2024-11-08 02:10:50|378.85|377.15|378.83|377.13|378.86|377.16|378.82|377.12|15
1731031860000|2024-11-08 02:11:00|378.84|377.14|378.99|377.29|379.01|377.31|378.81|377.11|16
1731031870000|2024-11-08 02:11:10|379.01|377.31|379.19|377.49|379.29|377.59|379.01|377.31|26
1731031880000|2024-11-08 02:11:20|379.21|377.51|379.08|377.38|379.22|377.52|379.07|377.37|22
1731031890000|2024-11-08 02:11:30|379.04|377.34|379.03|377.33|379.12|377.42|379.01|377.31|22
1731031900000|2024-11-08 02:11:40|379.02|377.32|379.02|377.32|379.03|377.33|378.91|377.21|25
1731031910000|2024-11-08 02:11:50|379.01|377.31|378.96|377.26|379.02|377.32|378.93|377.23|20
1731031920000|2024-11-08 02:12:00|378.97|377.27|378.96|377.26|379.02|377.32|378.91|377.21|19
1731031930000|2024-11-08 02:12:10|378.97|377.27|378.91|377.21|378.98|377.28|378.8|377.1|25
1731031940000|2024-11-08 02:12:20|378.9|377.2|378.81|377.11|378.93|377.23|378.81|377.11|16
1731031950000|2024-11-08 02:12:30|378.83|377.13|379|377.3|379.02|377.32|378.82|377.12|12
1731031960000|2024-11-08 02:12:40|379.02|377.32|378.91|377.21|379.02|377.32|378.9|377.2|22
1731031970000|2024-11-08 02:12:50|378.92|377.22|378.99|377.29|378.99|377.29|378.9|377.2|12
1731031980000|2024-11-08 02:13:00|379|377.3|379|377.3|379.05|377.35|378.99|377.29|16
1731031990000|2024-11-08 02:13:10|379.02|377.32|379.01|377.31|379.1|377.4|378.98|377.28|16
1731032000000|2024-11-08 02:13:20|379|377.3|378.93|377.23|379.02|377.32|378.9|377.2|21
1731032010000|2024-11-08 02:13:30|378.91|377.21|378.78|377.08|378.95|377.25|378.77|377.07|10
1731032020000|2024-11-08 02:13:40|378.79|377.09|378.93|377.23|378.99|377.29|378.79|377.09|22
1731032030000|2024-11-08 02:13:50|378.96|377.26|379|377.3|379.04|377.34|378.91|377.21|21
1731032040000|2024-11-08 02:14:00|378.98|377.28|379.01|377.31|379.17|377.47|378.98|377.28|18
1731032050000|2024-11-08 02:14:10|378.99|377.29|378.92|377.22|379.06|377.36|378.81|377.11|20
1731032060000|2024-11-08 02:14:20|378.9|377.2|378.87|377.17|378.9|377.2|378.82|377.12|18
1731032070000|2024-11-08 02:14:30|378.86|377.16|378.84|377.14|378.87|377.17|378.8|377.1|14
1731032080000|2024-11-08 02:14:40|378.83|377.13|378.77|377.07|378.83|377.13|378.7|377|16
1731032090000|2024-11-08 02:14:50|378.76|377.06|378.8|377.1|378.83|377.13|378.76|377.06|21
1731032100000|2024-11-08 02:15:00|378.82|377.12|378.82|377.12|378.82|377.12|378.78|377.08|18
1731032110000|2024-11-08 02:15:10|378.89|377.19|378.89|377.19|378.94|377.24|378.88|377.18|9
1731032120000|2024-11-08 02:15:20|378.87|377.17|378.83|377.13|378.9|377.2|378.83|377.13|21
1731032130000|2024-11-08 02:15:30|378.84|377.14|378.86|377.16|378.92|377.22|378.84|377.14|15
1731032140000|2024-11-08 02:15:40|378.84|377.14|379.11|377.41|379.11|377.41|378.84|377.14|19
1731032150000|2024-11-08 02:15:50|379.1|377.4|379.09|377.39|379.12|377.42|379.08|377.38|17
1731032160000|2024-11-08 02:16:00|379.08|377.38|379.07|377.37|379.11|377.41|379.07|377.37|8
1731032170000|2024-11-08 02:16:10|379.06|377.36|379.06|377.36|379.06|377.36|379.06|377.36|1
1731032180000|2024-11-08 02:16:20|379.05|377.35|379.1|377.4|379.13|377.43|379.04|377.34|12
1731032190000|2024-11-08 02:16:30|379.18|377.48|379.38|377.68|379.47|377.77|379.18|377.48|29
1731032200000|2024-11-08 02:16:40|379.39|377.69|379.34|377.64|379.4|377.7|379.32|377.62|24
1731032210000|2024-11-08 02:16:50|379.35|377.65|379.31|377.61|379.36|377.66|379.3|377.6|11
1731032220000|2024-11-08 02:17:00|379.32|377.62|379.4|377.7|379.46|377.76|379.31|377.61|16
1731032230000|2024-11-08 02:17:10|379.39|377.69|379.3|377.6|379.39|377.69|379.3|377.6|9
1731032240000|2024-11-08 02:17:20|379.31|377.61|378.8|377.1|379.33|377.63|378.78|377.08|15
1731032250000|2024-11-08 02:17:30|378.82|377.12|378.71|377.01|378.82|377.12|378.66|376.96|25
1731032260000|2024-11-08 02:17:40|378.68|376.98|378.65|376.95|378.69|376.99|378.65|376.95|5
1731032280000|2024-11-08 02:18:00|378.64|376.94|378.62|376.92|378.64|376.94|378.6|376.9|10
1731032300000|2024-11-08 02:18:20|378.67|376.97|378.66|376.96|378.68|376.98|378.66|376.96|11
1731032310000|2024-11-08 02:18:30|378.65|376.95|378.62|376.92|378.65|376.95|378.62|376.92|5
1731032320000|2024-11-08 02:18:40|378.6|376.9|378.09|376.39|378.6|376.9|377.88|376.18|13
1731032330000|2024-11-08 02:18:50|378.14|376.44|378.03|376.33|378.14|376.44|377.99|376.29|20
1731032340000|2024-11-08 02:19:00|378.04|376.34|378.06|376.36|378.07|376.37|377.97|376.27|13
1731032350000|2024-11-08 02:19:10|378.07|376.37|378.09|376.39|378.1|376.4|378.01|376.31|26
1731032360000|2024-11-08 02:19:20|378.12|376.42|378.21|376.51|378.21|376.51|378.12|376.42|19
1731032370000|2024-11-08 02:19:30|378.17|376.47|378.28|376.58|378.31|376.61|378.17|376.47|23
1731032380000|2024-11-08 02:19:40|378.29|376.59|378.22|376.52|378.29|376.59|378.21|376.51|12
1731032390000|2024-11-08 02:19:50|378.21|376.51|378.22|376.52|378.22|376.52|378.21|376.51|2
1731032400000|2024-11-08 02:20:00|378.15|376.45|378.13|376.43|378.22|376.52|378.13|376.43|22
1731032410000|2024-11-08 02:20:10|378.14|376.44|378.35|376.65|378.35|376.65|378.11|376.41|20
1731032420000|2024-11-08 02:20:20|378.34|376.64|378.33|376.63|378.36|376.66|378.28|376.58|27
1731032430000|2024-11-08 02:20:30|378.32|376.62|378.37|376.67|378.37|376.67|378.24|376.54|27
1731032440000|2024-11-08 02:20:40|378.38|376.68|378.29|376.59|378.38|376.68|378.25|376.55|16
1731032450000|2024-11-08 02:20:50|378.27|376.57|378.28|376.58|378.28|376.58|378.25|376.55|8
1731032460000|2024-11-08 02:21:00|378.36|376.66|378.34|376.64|378.39|376.69|378.33|376.63|17
1731032470000|2024-11-08 02:21:10|378.35|376.65|378.29|376.59|378.36|376.66|378.28|376.58|8
1731032480000|2024-11-08 02:21:20|378.3|376.6|378.24|376.54|378.3|376.6|378.11|376.41|18
1731032490000|2024-11-08 02:21:30|378.26|376.56|378.54|376.84|378.54|376.84|378.26|376.56|19
1731032500000|2024-11-08 02:21:40|378.53|376.83|378.37|376.67|378.59|376.89|378.37|376.67|22
1731032510000|2024-11-08 02:21:50|378.36|376.66|378.05|376.35|378.36|376.66|378.01|376.31|17
1731032520000|2024-11-08 02:22:00|378.04|376.34|378.12|376.42|378.12|376.42|378.02|376.32|22
1731032530000|2024-11-08 02:22:10|378.13|376.43|377.9|376.2|378.15|376.45|377.89|376.19|22
1731032540000|2024-11-08 02:22:20|377.89|376.19|377.87|376.17|377.89|376.19|377.87|376.17|3
1731032550000|2024-11-08 02:22:30|377.86|376.16|377.6|375.9|377.86|376.16|377.57|375.87|11
1731032560000|2024-11-08 02:22:40|377.58|375.88|377.6|375.9|377.61|375.91|377.57|375.87|18
1731032570000|2024-11-08 02:22:50|377.59|375.89|377.38|375.68|377.6|375.9|377.36|375.66|12
1731032580000|2024-11-08 02:23:00|377.37|375.67|377.27|375.57|377.42|375.72|377.26|375.56|22
1731032590000|2024-11-08 02:23:10|377.25|375.55|377.27|375.57|377.29|375.59|377.24|375.54|20
1731032600000|2024-11-08 02:23:20|377.28|375.58|377.24|375.54|377.28|375.58|377.24|375.54|14
1731032610000|2024-11-08 02:23:30|377.25|375.55|377.24|375.54|377.25|375.55|377.24|375.54|2
1731032620000|2024-11-08 02:23:40|377.17|375.47|377.19|375.49|377.19|375.49|377.12|375.42|15
1731032630000|2024-11-08 02:23:50|377.18|375.48|377.29|375.59|377.29|375.59|377.14|375.44|12
1731032640000|2024-11-08 02:24:00|377.31|375.61|377.11|375.41|377.31|375.61|377.11|375.41|10
1731032660000|2024-11-08 02:24:20|377.15|375.45|377.16|375.46|377.18|375.48|377.15|375.45|6
1731032670000|2024-11-08 02:24:30|377.17|375.47|377.11|375.41|377.17|375.47|377.11|375.41|10
1731032690000|2024-11-08 02:24:50|377.1|375.4|377.1|375.4|377.1|375.4|377.1|375.4|1
1731032700000|2024-11-08 02:25:00|377.11|375.41|377.16|375.46|377.17|375.47|377.11|375.41|5
1731032710000|2024-11-08 02:25:10|377.15|375.45|377.11|375.41|377.15|375.45|377.11|375.41|4
1731032720000|2024-11-08 02:25:20|377.1|375.4|377.11|375.41|377.11|375.41|377.08|375.38|5
1731032730000|2024-11-08 02:25:30|377.16|375.46|377.17|375.47|377.18|375.48|377.15|375.45|7
1731032740000|2024-11-08 02:25:40|377.18|375.48|377.37|375.67|377.43|375.73|377.18|375.48|13
1731032750000|2024-11-08 02:25:50|377.38|375.68|377.34|375.64|377.38|375.68|377.34|375.64|5
1731032760000|2024-11-08 02:26:00|377.38|375.68|377.4|375.7|377.42|375.72|377.38|375.68|7
1731032770000|2024-11-08 02:26:10|377.41|375.71|377.34|375.64|377.42|375.72|377.34|375.64|17
1731032800000|2024-11-08 02:26:40|377.12|375.42|377.03|375.33|377.12|375.42|376.97|375.27|9
1731032810000|2024-11-08 02:26:50|377.02|375.32|377.05|375.35|377.05|375.35|377.02|375.32|4
1731032820000|2024-11-08 02:27:00|377.06|375.36|377.03|375.33|377.07|375.37|377.03|375.33|3
1731032830000|2024-11-08 02:27:10|377.07|375.37|377.09|375.39|377.11|375.41|377.04|375.34|11
1731032840000|2024-11-08 02:27:20|377.08|375.38|377.02|375.32|377.13|375.43|377.02|375.32|15
1731032850000|2024-11-08 02:27:30|377.04|375.34|377.11|375.41|377.12|375.42|377.04|375.34|19
1731032860000|2024-11-08 02:27:40|377.1|375.4|376.88|375.18|377.12|375.42|376.86|375.16|22
1731032870000|2024-11-08 02:27:50|376.85|375.15|376.78|375.08|376.88|375.18|376.78|375.08|19
1731032880000|2024-11-08 02:28:00|376.75|375.05|376.95|375.25|376.95|375.25|376.75|375.05|14
1731032890000|2024-11-08 02:28:10|376.97|375.27|377.01|375.31|377.01|375.31|376.97|375.27|5
1731032900000|2024-11-08 02:28:20|377.06|375.36|377.21|375.51|377.21|375.51|377.06|375.36|18
1731032910000|2024-11-08 02:28:30|377.22|375.52|377.31|375.61|377.33|375.63|377.19|375.49|14
1731032920000|2024-11-08 02:28:40|377.22|375.52|377.07|375.37|377.22|375.52|377.05|375.35|19
1731032930000|2024-11-08 02:28:50|377.05|375.35|376.76|375.06|377.06|375.36|376.76|375.06|19
1731032940000|2024-11-08 02:29:00|376.77|375.07|376.74|375.04|376.77|375.07|376.65|374.95|22
1731032950000|2024-11-08 02:29:10|376.75|375.05|376.78|375.08|376.81|375.11|376.75|375.05|14
1731032960000|2024-11-08 02:29:20|376.77|375.07|376.65|374.95|376.77|375.07|376.63|374.93|16
1731032970000|2024-11-08 02:29:30|376.7|375|376.77|375.07|376.78|375.08|376.7|375|14
1731032980000|2024-11-08 02:29:40|376.78|375.08|376.68|374.98|376.78|375.08|376.68|374.98|20
1731032990000|2024-11-08 02:29:50|376.69|374.99|376.68|374.98|376.69|374.99|376.68|374.98|10
1731033000000|2024-11-08 02:30:00|376.69|374.99|376.78|375.08|376.8|375.1|376.68|374.98|18
1731033010000|2024-11-08 02:30:10|376.79|375.09|376.91|375.21|376.91|375.21|376.79|375.09|18
1731033020000|2024-11-08 02:30:20|376.92|375.22|377.12|375.42|377.24|375.54|376.92|375.22|14
1731033030000|2024-11-08 02:30:30|377.11|375.41|377.21|375.51|377.22|375.52|377.11|375.41|15
1731033050000|2024-11-08 02:30:50|377.16|375.46|377.3|375.6|377.3|375.6|377.08|375.38|18
1731033060000|2024-11-08 02:31:00|377.28|375.58|377.13|375.43|377.3|375.6|377.12|375.42|19
1731033070000|2024-11-08 02:31:10|377.1|375.4|377.24|375.54|377.27|375.57|377.1|375.4|19
1731033080000|2024-11-08 02:31:20|377.27|375.57|377.4|375.7|377.48|375.78|377.26|375.56|17
1731033090000|2024-11-08 02:31:30|377.39|375.69|377.54|375.84|377.57|375.87|377.39|375.69|25
1731033100000|2024-11-08 02:31:40|377.55|375.85|377.88|376.18|377.88|376.18|377.55|375.85|27
1731033110000|2024-11-08 02:31:50|377.89|376.19|378|376.3|378.08|376.38|377.87|376.17|22
1731033120000|2024-11-08 02:32:00|377.97|376.27|377.84|376.14|377.97|376.27|377.81|376.11|18
1731033130000|2024-11-08 02:32:10|377.82|376.12|377.69|375.99|377.82|376.12|377.52|375.82|22
1731033140000|2024-11-08 02:32:20|377.7|376|378.06|376.36|378.07|376.37|377.7|376|18
1731033150000|2024-11-08 02:32:30|378.07|376.37|377.8|376.1|378.09|376.39|377.78|376.08|22
1731033160000|2024-11-08 02:32:40|377.79|376.09|377.63|375.93|377.79|376.09|377.63|375.93|25
1731033170000|2024-11-08 02:32:50|377.61|375.91|377.57|375.87|377.61|375.91|377.56|375.86|16
1731033180000|2024-11-08 02:33:00|377.59|375.89|377.42|375.72|377.6|375.9|377.39|375.69|24
1731033190000|2024-11-08 02:33:10|377.43|375.73|377.54|375.84|377.64|375.94|377.42|375.72|29
1731033200000|2024-11-08 02:33:20|377.46|375.76|377.36|375.66|377.46|375.76|377.26|375.56|20
1731033210000|2024-11-08 02:33:30|377.35|375.65|377.46|375.76|377.47|375.77|377.3|375.6|25
1731033220000|2024-11-08 02:33:40|377.47|375.77|377.8|376.1|377.87|376.17|377.47|375.77|17
1731033230000|2024-11-08 02:33:50|377.81|376.11|377.78|376.08|377.85|376.15|377.78|376.08|13
1731033240000|2024-11-08 02:34:00|377.77|376.07|377.66|375.96|377.77|376.07|377.66|375.96|19
1731033250000|2024-11-08 02:34:10|377.68|375.98|377.9|376.2|377.91|376.21|377.68|375.98|22
1731033260000|2024-11-08 02:34:20|377.91|376.21|377.71|376.01|377.96|376.26|377.71|376.01|17
1731033270000|2024-11-08 02:34:30|377.69|375.99|377.65|375.95|377.72|376.02|377.57|375.87|18
1731033280000|2024-11-08 02:34:40|377.63|375.93|377.54|375.84|377.65|375.95|377.53|375.83|19
1731033290000|2024-11-08 02:34:50|377.55|375.85|377.6|375.9|377.6|375.9|377.55|375.85|16
1731033300000|2024-11-08 02:35:00|377.59|375.89|377.81|376.11|377.81|376.11|377.59|375.89|20
1731033310000|2024-11-08 02:35:10|377.79|376.09|378.1|376.4|378.1|376.4|377.78|376.08|30
1731033320000|2024-11-08 02:35:20|378.11|376.41|378.34|376.64|378.35|376.65|378.1|376.4|17
1731033330000|2024-11-08 02:35:30|378.35|376.65|378.34|376.64|378.36|376.66|378.25|376.55|26
1731033340000|2024-11-08 02:35:40|378.35|376.65|378.33|376.63|378.37|376.67|378.33|376.63|12
1731033350000|2024-11-08 02:35:50|378.26|376.56|378.31|376.61|378.31|376.61|378.26|376.56|5
1731033360000|2024-11-08 02:36:00|378.34|376.64|378.47|376.77|378.47|376.77|378.27|376.57|23
1731033370000|2024-11-08 02:36:10|378.48|376.78|378.63|376.93|378.63|376.93|378.45|376.75|21
1731033380000|2024-11-08 02:36:20|378.61|376.91|378.57|376.87|378.61|376.91|378.57|376.87|5
1731033390000|2024-11-08 02:36:30|378.55|376.85|378.21|376.51|378.55|376.85|378.21|376.51|29
1731033400000|2024-11-08 02:36:40|378.27|376.57|378.25|376.55|378.29|376.59|378.12|376.42|17
1731033410000|2024-11-08 02:36:50|378.28|376.58|378.31|376.61|378.32|376.62|378.25|376.55|21
1731033420000|2024-11-08 02:37:00|378.3|376.6|378.67|376.97|378.67|376.97|378.3|376.6|20
1731033430000|2024-11-08 02:37:10|378.68|376.98|378.53|376.83|378.68|376.98|378.47|376.77|20
1731033440000|2024-11-08 02:37:20|378.51|376.81|378.41|376.71|378.51|376.81|378.41|376.71|15
1731033450000|2024-11-08 02:37:30|378.4|376.7|378.63|376.93|378.64|376.94|378.34|376.64|21
1731033460000|2024-11-08 02:37:40|378.55|376.85|378.63|376.93|378.63|376.93|378.51|376.81|8
1731033470000|2024-11-08 02:37:50|378.62|376.92|378.64|376.94|378.65|376.95|378.62|376.92|7
1731033480000|2024-11-08 02:38:00|378.65|376.95|378.71|377.01|378.74|377.04|378.62|376.92|27
1731033490000|2024-11-08 02:38:10|378.72|377.02|378.5|376.8|378.72|377.02|378.5|376.8|15
1731033500000|2024-11-08 02:38:20|378.49|376.79|378.29|376.59|378.5|376.8|378.24|376.54|16
1731033510000|2024-11-08 02:38:30|378.3|376.6|378.2|376.5|378.35|376.65|378.15|376.45|23
1731033520000|2024-11-08 02:38:40|378.25|376.55|378.38|376.68|378.38|376.68|378.23|376.53|27
1731033530000|2024-11-08 02:38:50|378.4|376.7|378.45|376.75|378.51|376.81|378.4|376.7|18
1731033540000|2024-11-08 02:39:00|378.44|376.74|378.2|376.5|378.44|376.74|378.14|376.44|29
1731033550000|2024-11-08 02:39:10|378.19|376.49|377.62|375.92|378.19|376.49|377.51|375.81|24
1731033560000|2024-11-08 02:39:20|377.61|375.91|377.48|375.78|377.62|375.92|377.43|375.73|16
1731033570000|2024-11-08 02:39:30|377.39|375.69|377.35|375.65|377.39|375.69|377.29|375.59|27
1731033580000|2024-11-08 02:39:40|377.39|375.69|377.23|375.53|377.45|375.75|377.14|375.44|24
1731033590000|2024-11-08 02:39:50|377.22|375.52|377.22|375.52|377.29|375.59|377.17|375.47|23
1731033600000|2024-11-08 02:40:00|377.21|375.51|377.14|375.44|377.21|375.51|377.08|375.38|20
1731033610000|2024-11-08 02:40:10|377.13|375.43|377.13|375.43|377.21|375.51|377.08|375.38|19
1731033620000|2024-11-08 02:40:20|377.12|375.42|377.03|375.33|377.15|375.45|377.03|375.33|19
1731033630000|2024-11-08 02:40:30|376.97|375.27|377.18|375.48|377.18|375.48|376.96|375.26|18
1731033640000|2024-11-08 02:40:40|377.2|375.5|377.23|375.53|377.24|375.54|377.16|375.46|23
1731033650000|2024-11-08 02:40:50|377.22|375.52|377.41|375.71|377.41|375.71|377.22|375.52|21
1731033660000|2024-11-08 02:41:00|377.43|375.73|377.3|375.6|377.48|375.78|377.25|375.55|29
1731033670000|2024-11-08 02:41:10|377.29|375.59|377.07|375.37|377.29|375.59|377.02|375.32|23
1731033680000|2024-11-08 02:41:20|377.08|375.38|377.02|375.32|377.11|375.41|376.99|375.29|20
1731033690000|2024-11-08 02:41:30|377.04|375.34|377.05|375.35|377.08|375.38|376.91|375.21|21
1731033700000|2024-11-08 02:41:40|377.06|375.36|377.1|375.4|377.22|375.52|377.06|375.36|18
1731033710000|2024-11-08 02:41:50|377.11|375.41|377.28|375.58|377.28|375.58|377.07|375.37|22
1731033720000|2024-11-08 02:42:00|377.29|375.59|377.06|375.36|377.31|375.61|377.04|375.34|16
1731033730000|2024-11-08 02:42:10|377.09|375.39|377.07|375.37|377.13|375.43|377.06|375.36|24
1731033740000|2024-11-08 02:42:20|377.08|375.38|377.61|375.91|377.62|375.92|377.08|375.38|26
1731033750000|2024-11-08 02:42:30|377.56|375.86|377.56|375.86|377.68|375.98|377.53|375.83|14
1731033760000|2024-11-08 02:42:40|377.52|375.82|377.55|375.85|377.56|375.86|377.5|375.8|20
1731033770000|2024-11-08 02:42:50|377.56|375.86|377.58|375.88|377.59|375.89|377.51|375.81|23
1731033780000|2024-11-08 02:43:00|377.59|375.89|377.53|375.83|377.6|375.9|377.48|375.78|17
1731033790000|2024-11-08 02:43:10|377.48|375.78|377.54|375.84|377.55|375.85|377.34|375.64|20
1731033800000|2024-11-08 02:43:20|377.53|375.83|377.66|375.96|377.74|376.04|377.53|375.83|20
1731033810000|2024-11-08 02:43:30|377.65|375.95|377.66|375.96|377.7|376|377.62|375.92|25
1731033820000|2024-11-08 02:43:40|377.62|375.92|377.46|375.76|377.64|375.94|377.46|375.76|23
1731033830000|2024-11-08 02:43:50|377.47|375.77|377.36|375.66|377.48|375.78|377.36|375.66|16
1731033840000|2024-11-08 02:44:00|377.37|375.67|377.35|375.65|377.39|375.69|377.33|375.63|18
1731033850000|2024-11-08 02:44:10|377.34|375.64|377.38|375.68|377.38|375.68|377.34|375.64|11
1731033860000|2024-11-08 02:44:20|377.37|375.67|377.42|375.72|377.47|375.77|377.36|375.66|18
1731033870000|2024-11-08 02:44:30|377.43|375.73|377.09|375.39|377.44|375.74|377.06|375.36|18
1731033880000|2024-11-08 02:44:40|377.1|375.4|377.04|375.34|377.19|375.49|377.04|375.34|20
1731033890000|2024-11-08 02:44:50|376.98|375.28|376.83|375.13|376.98|375.28|376.73|375.03|16
1731033900000|2024-11-08 02:45:00|376.84|375.14|376.93|375.23|376.95|375.25|376.75|375.05|22
1731033910000|2024-11-08 02:45:10|376.98|375.28|377.23|375.53|377.27|375.57|376.98|375.28|19
1731033920000|2024-11-08 02:45:20|377.2|375.5|377.19|375.49|377.21|375.51|377.15|375.45|15
1731033930000|2024-11-08 02:45:30|377.2|375.5|376.98|375.28|377.23|375.53|376.96|375.26|23
1731033940000|2024-11-08 02:45:40|376.99|375.29|377.01|375.31|377.04|375.34|376.96|375.26|14
1731033950000|2024-11-08 02:45:50|377|375.3|376.98|375.28|377|375.3|376.88|375.18|17
1731033960000|2024-11-08 02:46:00|376.99|375.29|376.92|375.22|377.04|375.34|376.76|375.06|28
1731033970000|2024-11-08 02:46:10|376.93|375.23|377.13|375.43|377.17|375.47|376.93|375.23|18
1731033980000|2024-11-08 02:46:20|377.14|375.44|377.12|375.42|377.21|375.51|377.11|375.41|21
1731033990000|2024-11-08 02:46:30|377.09|375.39|377.15|375.45|377.19|375.49|377.01|375.31|15
1731034000000|2024-11-08 02:46:40|377.18|375.48|377.23|375.53|377.23|375.53|377.18|375.48|15
1731034010000|2024-11-08 02:46:50|377.22|375.52|377.13|375.43|377.23|375.53|377.12|375.42|15
1731034020000|2024-11-08 02:47:00|377.14|375.44|377.02|375.32|377.17|375.47|377|375.3|25
1731034030000|2024-11-08 02:47:10|377.04|375.34|377.05|375.35|377.05|375.35|376.99|375.29|19
1731034040000|2024-11-08 02:47:20|377.03|375.33|376.85|375.15|377.03|375.33|376.83|375.13|13
1731034050000|2024-11-08 02:47:30|376.86|375.16|376.9|375.2|376.9|375.2|376.82|375.12|18
1731034060000|2024-11-08 02:47:40|376.89|375.19|376.88|375.18|376.95|375.25|376.77|375.07|17
1731034070000|2024-11-08 02:47:50|376.9|375.2|376.85|375.15|376.9|375.2|376.83|375.13|18
1731034080000|2024-11-08 02:48:00|376.86|375.16|376.86|375.16|376.87|375.17|376.85|375.15|10
1731034090000|2024-11-08 02:48:10|376.85|375.15|376.94|375.24|376.94|375.24|376.78|375.08|15
1731034100000|2024-11-08 02:48:20|376.92|375.22|377.05|375.35|377.13|375.43|376.92|375.22|19
1731034110000|2024-11-08 02:48:30|377.06|375.36|377.22|375.52|377.22|375.52|377.04|375.34|17
1731034120000|2024-11-08 02:48:40|377.21|375.51|377.05|375.35|377.22|375.52|377.04|375.34|15
1731034130000|2024-11-08 02:48:50|377.06|375.36|377.02|375.32|377.08|375.38|377.02|375.32|16
1731034140000|2024-11-08 02:49:00|377.06|375.36|377.03|375.33|377.1|375.4|377.03|375.33|14
1731034150000|2024-11-08 02:49:10|377.02|375.32|377.12|375.42|377.14|375.44|377.02|375.32|17
1731034160000|2024-11-08 02:49:20|377.11|375.41|377.18|375.48|377.19|375.49|377.1|375.4|13
1731034170000|2024-11-08 02:49:30|377.17|375.47|377.15|375.45|377.18|375.48|377.15|375.45|8
1731034180000|2024-11-08 02:49:40|377.07|375.37|376.93|375.23|377.07|375.37|376.93|375.23|9
1731034190000|2024-11-08 02:49:50|376.86|375.16|376.92|375.22|376.94|375.24|376.86|375.16|18
1731034200000|2024-11-08 02:50:00|376.93|375.23|377.21|375.51|377.21|375.51|376.93|375.23|22
1731034210000|2024-11-08 02:50:10|377.22|375.52|377.09|375.39|377.24|375.54|377.02|375.32|20
1731034220000|2024-11-08 02:50:20|377.1|375.4|377.23|375.53|377.29|375.59|377.09|375.39|22
1731034230000|2024-11-08 02:50:30|377.22|375.52|377.46|375.76|377.56|375.86|377.19|375.49|29
1731034240000|2024-11-08 02:50:40|377.44|375.74|377.45|375.75|377.49|375.79|377.44|375.74|21
1731034250000|2024-11-08 02:50:50|377.46|375.76|377.37|375.67|377.46|375.76|377.35|375.65|13
1731034260000|2024-11-08 02:51:00|377.39|375.69|377.34|375.64|377.41|375.71|377.31|375.61|22
1731034270000|2024-11-08 02:51:10|377.33|375.63|377.38|375.68|377.38|375.68|377.33|375.63|13
1731034280000|2024-11-08 02:51:20|377.37|375.67|377.37|375.67|377.38|375.68|377.33|375.63|8
1731034290000|2024-11-08 02:51:30|377.39|375.69|377.28|375.58|377.39|375.69|377.26|375.56|16
1731034300000|2024-11-08 02:51:40|377.29|375.59|377.25|375.55|377.31|375.61|377.25|375.55|11
1731034310000|2024-11-08 02:51:50|377.26|375.56|377.3|375.6|377.39|375.69|377.26|375.56|17
1731034320000|2024-11-08 02:52:00|377.31|375.61|377.34|375.64|377.34|375.64|377.31|375.61|5
1731034330000|2024-11-08 02:52:10|377.33|375.63|376.93|375.23|377.34|375.64|376.93|375.23|18
1731034340000|2024-11-08 02:52:20|376.91|375.21|376.82|375.12|376.96|375.26|376.82|375.12|24
1731034350000|2024-11-08 02:52:30|376.83|375.13|376.88|375.18|376.88|375.18|376.74|375.04|25
1731034360000|2024-11-08 02:52:40|376.87|375.17|376.87|375.17|376.88|375.18|376.87|375.17|9
1731034370000|2024-11-08 02:52:50|376.81|375.11|376.87|375.17|376.87|375.17|376.81|375.11|4
1731034380000|2024-11-08 02:53:00|376.89|375.19|376.94|375.24|376.97|375.27|376.89|375.19|16
1731034390000|2024-11-08 02:53:10|376.95|375.25|376.93|375.23|376.95|375.25|376.89|375.19|11
1731034400000|2024-11-08 02:53:20|376.91|375.21|376.93|375.23|376.97|375.27|376.9|375.2|14
1731034410000|2024-11-08 02:53:30|376.92|375.22|377.14|375.44|377.15|375.45|376.92|375.22|18
1731034420000|2024-11-08 02:53:40|377.15|375.45|377.27|375.57|377.28|375.58|377.15|375.45|11
1731034430000|2024-11-08 02:53:50|377.28|375.58|377.13|375.43|377.28|375.58|377.13|375.43|21
1731034440000|2024-11-08 02:54:00|377.14|375.44|377.09|375.39|377.14|375.44|377.08|375.38|9
1731034450000|2024-11-08 02:54:10|377.11|375.41|377.14|375.44|377.14|375.44|377.08|375.38|21
1731034460000|2024-11-08 02:54:20|377.13|375.43|377.01|375.31|377.15|375.45|377.01|375.31|19
1731034470000|2024-11-08 02:54:30|376.99|375.29|377|375.3|377.07|375.37|376.96|375.26|17
1731034480000|2024-11-08 02:54:40|377.02|375.32|376.9|375.2|377.03|375.33|376.89|375.19|18
1731034490000|2024-11-08 02:54:50|376.91|375.21|376.88|375.18|376.93|375.23|376.88|375.18|17
1731034500000|2024-11-08 02:55:00|376.85|375.15|376.84|375.14|376.97|375.27|376.8|375.1|20
1731034510000|2024-11-08 02:55:10|376.83|375.13|376.89|375.19|376.89|375.19|376.82|375.12|26
1731034520000|2024-11-08 02:55:20|376.78|375.08|376.79|375.09|376.9|375.2|376.77|375.07|25
1731034530000|2024-11-08 02:55:30|376.78|375.08|376.62|374.92|376.78|375.08|376.62|374.92|13
1731034540000|2024-11-08 02:55:40|376.65|374.95|376.64|374.94|376.66|374.96|376.64|374.94|14
1731034550000|2024-11-08 02:55:50|376.63|374.93|376.62|374.92|376.64|374.94|376.62|374.92|15
1731034560000|2024-11-08 02:56:00|376.63|374.93|376.68|374.98|376.68|374.98|376.62|374.92|15
1731034570000|2024-11-08 02:56:10|376.7|375|376.66|374.96|376.7|375|376.66|374.96|12
1731034580000|2024-11-08 02:56:20|376.67|374.97|376.66|374.96|376.68|374.98|376.66|374.96|6
1731034590000|2024-11-08 02:56:30|376.68|374.98|376.66|374.96|376.68|374.98|376.66|374.96|8
1731034600000|2024-11-08 02:56:40|376.67|374.97|376.67|374.97|376.68|374.98|376.67|374.97|7
1731034610000|2024-11-08 02:56:50|376.68|374.98|376.66|374.96|376.68|374.98|376.66|374.96|3
1731034620000|2024-11-08 02:57:00|376.69|374.99|376.7|375|376.72|375.02|376.67|374.97|17
1731034630000|2024-11-08 02:57:10|376.73|375.03|376.7|375|376.73|375.03|376.69|374.99|13
1731034640000|2024-11-08 02:57:20|376.69|374.99|376.74|375.04|376.76|375.06|376.68|374.98|12
1731034650000|2024-11-08 02:57:30|376.73|375.03|376.7|375|376.74|375.04|376.69|374.99|19
1731034660000|2024-11-08 02:57:40|376.69|374.99|376.73|375.03|376.74|375.04|376.67|374.97|15
1731034670000|2024-11-08 02:57:50|376.71|375.01|376.69|374.99|376.77|375.07|376.68|374.98|14
1731034680000|2024-11-08 02:58:00|376.68|374.98|376.66|374.96|376.68|374.98|376.66|374.96|7
1731034710000|2024-11-08 02:58:30|376.46|374.76|376.36|374.66|376.46|374.76|376.35|374.65|8
1731034720000|2024-11-08 02:58:40|376.37|374.67|376.35|374.65|376.38|374.68|376.34|374.64|13
1731034730000|2024-11-08 02:58:50|376.36|374.66|376.35|374.65|376.39|374.69|376.35|374.65|11
1731034740000|2024-11-08 02:59:00|376.34|374.64|376.39|374.69|376.39|374.69|376.34|374.64|16
1731034750000|2024-11-08 02:59:10|376.37|374.67|376.41|374.71|376.42|374.72|376.35|374.65|14
1731034760000|2024-11-08 02:59:20|376.42|374.72|376.38|374.68|376.42|374.72|376.37|374.67|17
1731034770000|2024-11-08 02:59:30|376.43|374.73|376.59|374.89|376.6|374.9|376.4|374.7|19
1731034780000|2024-11-08 02:59:40|376.58|374.88|376.75|375.05|376.75|375.05|376.58|374.88|12
1731034790000|2024-11-08 02:59:50|376.72|375.02|376.67|374.97|376.77|375.07|376.67|374.97|14
1731034800000|2024-11-08 03:00:00|376.68|374.98|376.58|374.88|376.72|375.02|376.58|374.88|11
1731034840000|2024-11-08 03:00:40|376.59|374.89|376.58|374.88|376.59|374.89|376.58|374.88|2
1731034860000|2024-11-08 03:01:00|376.39|374.69|376.12|374.42|376.39|374.69|376.12|374.42|11
1731034870000|2024-11-08 03:01:10|376.11|374.41|376.21|374.51|376.23|374.53|376.11|374.41|13
1731034880000|2024-11-08 03:01:20|376.22|374.52|376.3|374.6|376.32|374.62|376.21|374.51|19
1731034890000|2024-11-08 03:01:30|376.29|374.59|376.29|374.59|376.32|374.62|376.27|374.57|16
1731034900000|2024-11-08 03:01:40|376.28|374.58|376.12|374.42|376.28|374.58|376.12|374.42|9
1731034910000|2024-11-08 03:01:50|376.13|374.43|376.12|374.42|376.15|374.45|376.12|374.42|6
1731034920000|2024-11-08 03:02:00|376.13|374.43|376.28|374.58|376.32|374.62|376.13|374.43|11
1731034930000|2024-11-08 03:02:10|376.33|374.63|376.3|374.6|376.33|374.63|376.29|374.59|7
1731034940000|2024-11-08 03:02:20|376.32|374.62|376.41|374.71|376.46|374.76|376.3|374.6|21
1731034950000|2024-11-08 03:02:30|376.43|374.73|376.37|374.67|376.46|374.76|376.37|374.67|9
1731034980000|2024-11-08 03:03:00|376.43|374.73|376.76|375.06|376.76|375.06|376.43|374.73|10
1731034990000|2024-11-08 03:03:10|376.77|375.07|376.6|374.9|376.77|375.07|376.6|374.9|14
1731035000000|2024-11-08 03:03:20|376.62|374.92|376.6|374.9|376.63|374.93|376.6|374.9|7
1731035030000|2024-11-08 03:03:50|376.64|374.94|376.72|375.02|376.73|375.03|376.63|374.93|20
1731035040000|2024-11-08 03:04:00|376.73|375.03|376.71|375.01|376.77|375.07|376.69|374.99|14
1731035050000|2024-11-08 03:04:10|376.7|375|376.6|374.9|376.7|375|376.6|374.9|16
1731035060000|2024-11-08 03:04:20|376.55|374.85|376.67|374.97|376.69|374.99|376.53|374.83|12
1731035070000|2024-11-08 03:04:30|376.66|374.96|376.78|375.08|376.79|375.09|376.66|374.96|9
1731035080000|2024-11-08 03:04:40|376.79|375.09|376.8|375.1|376.8|375.1|376.78|375.08|3
1731035090000|2024-11-08 03:04:50|376.82|375.12|377|375.3|377|375.3|376.82|375.12|13
1731035100000|2024-11-08 03:05:00|376.98|375.28|377.02|375.32|377.03|375.33|376.98|375.28|5
1731035110000|2024-11-08 03:05:10|377.03|375.33|377.03|375.33|377.03|375.33|377.02|375.32|3
1731035120000|2024-11-08 03:05:20|377.05|375.35|377.04|375.34|377.09|375.39|377.03|375.33|12
1731035130000|2024-11-08 03:05:30|377.05|375.35|377.2|375.5|377.2|375.5|377.02|375.32|17
1731035140000|2024-11-08 03:05:40|377.19|375.49|377.26|375.56|377.33|375.63|377.19|375.49|13
1731035150000|2024-11-08 03:05:50|377.29|375.59|377.36|375.66|377.37|375.67|377.28|375.58|12
1731035160000|2024-11-08 03:06:00|377.37|375.67|377.45|375.75|377.47|375.77|377.34|375.64|23
1731035170000|2024-11-08 03:06:10|377.47|375.77|377.55|375.85|377.62|375.92|377.46|375.76|24
1731035180000|2024-11-08 03:06:20|377.56|375.86|377.61|375.91|377.62|375.92|377.55|375.85|23
1731035190000|2024-11-08 03:06:30|377.59|375.89|377.84|376.14|377.84|376.14|377.59|375.89|25
1731035200000|2024-11-08 03:06:40|377.82|376.12|377.89|376.19|377.9|376.2|377.81|376.11|30
1731035210000|2024-11-08 03:06:50|377.88|376.18|377.83|376.13|377.94|376.24|377.82|376.12|22
1731035220000|2024-11-08 03:07:00|377.82|376.12|377.84|376.14|377.9|376.2|377.76|376.06|16
1731035230000|2024-11-08 03:07:10|377.86|376.16|377.92|376.22|377.92|376.22|377.84|376.14|21
1731035240000|2024-11-08 03:07:20|377.9|376.2|377.85|376.15|377.9|376.2|377.83|376.13|18
1731035250000|2024-11-08 03:07:30|377.84|376.14|377.68|375.98|377.84|376.14|377.67|375.97|17
1731035260000|2024-11-08 03:07:40|377.69|375.99|377.68|375.98|377.72|376.02|377.67|375.97|17
1731035270000|2024-11-08 03:07:50|377.66|375.96|377.69|375.99|377.71|376.01|377.65|375.95|15
1731035280000|2024-11-08 03:08:00|377.7|376|377.72|376.02|377.72|376.02|377.66|375.96|20
1731035290000|2024-11-08 03:08:10|377.73|376.03|377.79|376.09|377.81|376.11|377.72|376.02|17
1731035300000|2024-11-08 03:08:20|377.8|376.1|377.83|376.13|377.84|376.14|377.76|376.06|17
1731035310000|2024-11-08 03:08:30|377.85|376.15|377.92|376.22|377.94|376.24|377.83|376.13|20
1731035320000|2024-11-08 03:08:40|377.93|376.23|377.92|376.22|377.93|376.23|377.89|376.19|17
1731035330000|2024-11-08 03:08:50|377.93|376.23|378.18|376.48|378.19|376.49|377.93|376.23|20
1731035340000|2024-11-08 03:09:00|378.17|376.47|378.26|376.56|378.31|376.61|378.15|376.45|20
1731035350000|2024-11-08 03:09:10|378.27|376.57|378.2|376.5|378.28|376.58|378.15|376.45|9
1731035360000|2024-11-08 03:09:20|378.21|376.51|378.24|376.54|378.24|376.54|378.2|376.5|13
1731035370000|2024-11-08 03:09:30|378.25|376.55|378.21|376.51|378.26|376.56|378.2|376.5|10
1731035380000|2024-11-08 03:09:40|378.23|376.53|378.18|376.48|378.28|376.58|378.17|376.47|16
1731035390000|2024-11-08 03:09:50|378.21|376.51|378.21|376.51|378.23|376.53|378.18|376.48|13
1731035400000|2024-11-08 03:10:00|378.2|376.5|378.22|376.52|378.27|376.57|378.2|376.5|14
1731035410000|2024-11-08 03:10:10|378.23|376.53|378.18|376.48|378.25|376.55|378.18|376.48|15
1731035420000|2024-11-08 03:10:20|378.21|376.51|378.27|376.57|378.29|376.59|378.19|376.49|25
1731035430000|2024-11-08 03:10:30|378.25|376.55|378.28|376.58|378.3|376.6|378.21|376.51|19
1731035440000|2024-11-08 03:10:40|378.3|376.6|378.29|376.59|378.3|376.6|378.25|376.55|19
1731035450000|2024-11-08 03:10:50|378.28|376.58|378.45|376.75|378.49|376.79|378.28|376.58|14
1731035460000|2024-11-08 03:11:00|378.47|376.77|378.74|377.04|378.76|377.06|378.47|376.77|13
1731035470000|2024-11-08 03:11:10|378.75|377.05|378.79|377.09|378.79|377.09|378.74|377.04|9
1731035480000|2024-11-08 03:11:20|378.8|377.1|378.75|377.05|378.8|377.1|378.74|377.04|17
1731035490000|2024-11-08 03:11:30|378.74|377.04|378.79|377.09|378.79|377.09|378.74|377.04|9
1731035500000|2024-11-08 03:11:40|378.78|377.08|378.77|377.07|378.78|377.08|378.75|377.05|14
1731035510000|2024-11-08 03:11:50|378.76|377.06|378.79|377.09|378.82|377.12|378.76|377.06|22
1731035520000|2024-11-08 03:12:00|378.8|377.1|378.87|377.17|378.87|377.17|378.78|377.08|22
1731035530000|2024-11-08 03:12:10|378.86|377.16|378.82|377.12|378.86|377.16|378.81|377.11|16
1731035540000|2024-11-08 03:12:20|378.86|377.16|378.73|377.03|378.88|377.18|378.73|377.03|18
1731035550000|2024-11-08 03:12:30|378.7|377|378.72|377.02|378.77|377.07|378.7|377|14
1731035560000|2024-11-08 03:12:40|378.73|377.03|378.79|377.09|378.81|377.11|378.73|377.03|15
1731035570000|2024-11-08 03:12:50|378.81|377.11|378.79|377.09|378.81|377.11|378.79|377.09|9
1731035580000|2024-11-08 03:13:00|378.78|377.08|378.8|377.1|378.82|377.12|378.78|377.08|10
1731035590000|2024-11-08 03:13:10|378.81|377.11|378.85|377.15|378.89|377.19|378.8|377.1|18
1731035600000|2024-11-08 03:13:20|378.84|377.14|378.84|377.14|378.86|377.16|378.83|377.13|21
1731035610000|2024-11-08 03:13:30|378.85|377.15|378.83|377.13|378.87|377.17|378.83|377.13|19
1731035620000|2024-11-08 03:13:40|378.84|377.14|378.72|377.02|378.84|377.14|378.65|376.95|25
1731035630000|2024-11-08 03:13:50|378.64|376.94|378.63|376.93|378.64|376.94|378.6|376.9|16
1731035640000|2024-11-08 03:14:00|378.64|376.94|378.67|376.97|378.67|376.97|378.59|376.89|22
1731035650000|2024-11-08 03:14:10|378.7|377|378.67|376.97|378.7|377|378.61|376.91|15
1731035660000|2024-11-08 03:14:20|378.68|376.98|378.63|376.93|378.69|376.99|378.62|376.92|23
1731035670000|2024-11-08 03:14:30|378.62|376.92|378.61|376.91|378.69|376.99|378.61|376.91|16
1731035680000|2024-11-08 03:14:40|378.64|376.94|378.65|376.95|378.66|376.96|378.62|376.92|18
1731035690000|2024-11-08 03:14:50|378.63|376.93|378.43|376.73|378.65|376.95|378.34|376.64|20
1731035700000|2024-11-08 03:15:00|378.45|376.75|378.16|376.46|378.52|376.82|378.16|376.46|24
1731035710000|2024-11-08 03:15:10|378.19|376.49|378.31|376.61|378.31|376.61|378.19|376.49|17
1731035720000|2024-11-08 03:15:20|378.3|376.6|378.3|376.6|378.32|376.62|378.3|376.6|8
1731035730000|2024-11-08 03:15:30|378.21|376.51|378.22|376.52|378.28|376.58|378.15|376.45|19
1731035740000|2024-11-08 03:15:40|378.21|376.51|378.26|376.56|378.3|376.6|378.2|376.5|18
1731035750000|2024-11-08 03:15:50|378.25|376.55|378.28|376.58|378.29|376.59|378.24|376.54|5
1731035760000|2024-11-08 03:16:00|378.29|376.59|378.36|376.66|378.37|376.67|378.29|376.59|12
1731035770000|2024-11-08 03:16:10|378.35|376.65|378.38|376.68|378.38|376.68|378.29|376.59|11
1731035780000|2024-11-08 03:16:20|378.39|376.69|378.19|376.49|378.43|376.73|378.17|376.47|9
1731035790000|2024-11-08 03:16:30|378.18|376.48|377.8|376.1|378.2|376.5|377.8|376.1|24
1731035800000|2024-11-08 03:16:40|377.79|376.09|377.88|376.18|377.89|376.19|377.71|376.01|20
1731035810000|2024-11-08 03:16:50|377.89|376.19|377.83|376.13|377.92|376.22|377.83|376.13|19
1731035820000|2024-11-08 03:17:00|377.82|376.12|377.82|376.12|377.84|376.14|377.7|376|27
1731035830000|2024-11-08 03:17:10|377.81|376.11|377.57|375.87|377.81|376.11|377.56|375.86|13
1731035840000|2024-11-08 03:17:20|377.58|375.88|377.65|375.95|377.69|375.99|377.57|375.87|26
1731035850000|2024-11-08 03:17:30|377.66|375.96|377.56|375.86|377.75|376.05|377.56|375.86|16
1731035860000|2024-11-08 03:17:40|377.59|375.89|377.62|375.92|377.62|375.92|377.56|375.86|25
1731035870000|2024-11-08 03:17:50|377.61|375.91|377.79|376.09|377.79|376.09|377.6|375.9|16
1731035880000|2024-11-08 03:18:00|377.76|376.06|377.6|375.9|377.76|376.06|377.56|375.86|25
1731035890000|2024-11-08 03:18:10|377.7|376|377.74|376.04|377.74|376.04|377.69|375.99|14
1731035900000|2024-11-08 03:18:20|377.71|376.01|377.73|376.03|377.73|376.03|377.7|376|12
1731035910000|2024-11-08 03:18:30|377.74|376.04|377.73|376.03|377.74|376.04|377.72|376.02|13
1731035920000|2024-11-08 03:18:40|377.72|376.02|377.61|375.91|377.72|376.02|377.61|375.91|5
1731035930000|2024-11-08 03:18:50|377.62|375.92|377.67|375.97|377.7|376|377.62|375.92|12
1731035940000|2024-11-08 03:19:00|377.66|375.96|377.47|375.77|377.74|376.04|377.47|375.77|16
1731035950000|2024-11-08 03:19:10|377.46|375.76|377.26|375.56|377.47|375.77|377.22|375.52|16
1731035960000|2024-11-08 03:19:20|377.29|375.59|377.41|375.71|377.43|375.73|377.26|375.56|25
1731035970000|2024-11-08 03:19:30|377.4|375.7|377.39|375.69|377.42|375.72|377.34|375.64|21
1731035980000|2024-11-08 03:19:40|377.44|375.74|377.4|375.7|377.44|375.74|377.37|375.67|14
1731035990000|2024-11-08 03:19:50|377.41|375.71|377.4|375.7|377.41|375.71|377.4|375.7|2
1731036000000|2024-11-08 03:20:00|377.41|375.71|377.43|375.73|377.43|375.73|377.4|375.7|7
1731036010000|2024-11-08 03:20:10|377.42|375.72|377.4|375.7|377.49|375.79|377.4|375.7|10
1731036020000|2024-11-08 03:20:20|377.33|375.63|377.28|375.58|377.33|375.63|377.22|375.52|17
1731036030000|2024-11-08 03:20:30|377.29|375.59|377.43|375.73|377.43|375.73|377.29|375.59|14
1731036040000|2024-11-08 03:20:40|377.5|375.8|377.42|375.72|377.5|375.8|377.42|375.72|7
1731036050000|2024-11-08 03:20:50|377.36|375.66|377.22|375.52|377.36|375.66|377.19|375.49|19
1731036060000|2024-11-08 03:21:00|377.26|375.56|377.24|375.54|377.28|375.58|377.23|375.53|12
1731036070000|2024-11-08 03:21:10|377.25|375.55|377.48|375.78|377.48|375.78|377.24|375.54|17
1731036080000|2024-11-08 03:21:20|377.49|375.79|377.47|375.77|377.81|376.11|377.44|375.74|20
1731036090000|2024-11-08 03:21:30|377.46|375.76|377.67|375.97|377.67|375.97|377.46|375.76|18
1731036100000|2024-11-08 03:21:40|377.66|375.96|377.71|376.01|377.71|376.01|377.66|375.96|11
1731036110000|2024-11-08 03:21:50|377.69|375.99|377.68|375.98|377.69|375.99|377.64|375.94|23
1731036120000|2024-11-08 03:22:00|377.65|375.95|377.36|375.66|377.65|375.95|377.36|375.66|17
1731036130000|2024-11-08 03:22:10|377.35|375.65|377.34|375.64|377.35|375.65|377.33|375.63|10
1731036140000|2024-11-08 03:22:20|377.35|375.65|377.31|375.61|377.35|375.65|377.31|375.61|14
1731036150000|2024-11-08 03:22:30|377.33|375.63|377.46|375.76|377.5|375.8|377.32|375.62|16
1731036160000|2024-11-08 03:22:40|377.47|375.77|377.46|375.76|377.47|375.77|377.46|375.76|6
1731036170000|2024-11-08 03:22:50|377.38|375.68|377.29|375.59|377.38|375.68|377.27|375.57|13
1731036180000|2024-11-08 03:23:00|377.28|375.58|377.3|375.6|377.3|375.6|377.24|375.54|20
1731036190000|2024-11-08 03:23:10|377.35|375.65|377.4|375.7|377.41|375.71|377.34|375.64|18
1731036200000|2024-11-08 03:23:20|377.41|375.71|377.44|375.74|377.45|375.75|377.39|375.69|13
1731036210000|2024-11-08 03:23:30|377.43|375.73|377.27|375.57|377.46|375.76|377.27|375.57|18
1731036220000|2024-11-08 03:23:40|377.26|375.56|377.3|375.6|377.3|375.6|377.18|375.48|17
1731036230000|2024-11-08 03:23:50|377.29|375.59|377.29|375.59|377.3|375.6|377.29|375.59|3
1731036240000|2024-11-08 03:24:00|377.17|375.47|377.08|375.38|377.17|375.47|377.06|375.36|18
1731036250000|2024-11-08 03:24:10|377.09|375.39|377.1|375.4|377.13|375.43|377.09|375.39|9
1731036260000|2024-11-08 03:24:20|377.11|375.41|377.13|375.43|377.14|375.44|377.1|375.4|11
1731036270000|2024-11-08 03:24:30|377.11|375.41|377.02|375.32|377.12|375.42|376.99|375.29|16
1731036280000|2024-11-08 03:24:40|377.01|375.31|377.05|375.35|377.09|375.39|377.01|375.31|14
1731036290000|2024-11-08 03:24:50|377.06|375.36|377.09|375.39|377.1|375.4|377.03|375.33|16
1731036300000|2024-11-08 03:25:00|377.08|375.38|377.06|375.36|377.08|375.38|377.03|375.33|16
1731036310000|2024-11-08 03:25:10|377.07|375.37|377.08|375.38|377.09|375.39|377.06|375.36|18
1731036320000|2024-11-08 03:25:20|377.06|375.36|377.07|375.37|377.07|375.37|376.98|375.28|18
1731036330000|2024-11-08 03:25:30|377.06|375.36|377.01|375.31|377.1|375.4|376.93|375.23|28
1731036340000|2024-11-08 03:25:40|377|375.3|376.97|375.27|377.08|375.38|376.94|375.24|24
1731036350000|2024-11-08 03:25:50|377|375.3|377.07|375.37|377.07|375.37|376.99|375.29|24
1731036360000|2024-11-08 03:26:00|377.08|375.38|377.07|375.37|377.08|375.38|377.04|375.34|15
1731036370000|2024-11-08 03:26:10|377.06|375.36|377.01|375.31|377.12|375.42|377.01|375.31|21
1731036380000|2024-11-08 03:26:20|377.02|375.32|376.94|375.24|377.02|375.32|376.93|375.23|12
1731036390000|2024-11-08 03:26:30|376.95|375.25|376.93|375.23|376.98|375.28|376.93|375.23|17
1731036400000|2024-11-08 03:26:40|376.94|375.24|376.77|375.07|376.95|375.25|376.76|375.06|17
1731036410000|2024-11-08 03:26:50|376.76|375.06|376.78|375.08|376.78|375.08|376.73|375.03|18
1731036420000|2024-11-08 03:27:00|376.79|375.09|376.8|375.1|376.8|375.1|376.77|375.07|15
1731036430000|2024-11-08 03:27:10|376.78|375.08|376.8|375.1|376.8|375.1|376.75|375.05|10
1731036440000|2024-11-08 03:27:20|376.81|375.11|376.97|375.27|376.97|375.27|376.8|375.1|16
1731036450000|2024-11-08 03:27:30|376.98|375.28|377.04|375.34|377.06|375.36|376.96|375.26|20
1731036460000|2024-11-08 03:27:40|377.03|375.33|377.15|375.45|377.19|375.49|377.01|375.31|19
1731036470000|2024-11-08 03:27:50|377.16|375.46|377.04|375.34|377.18|375.48|377.04|375.34|23
1731036480000|2024-11-08 03:28:00|377.05|375.35|377.07|375.37|377.09|375.39|377.04|375.34|12
1731036490000|2024-11-08 03:28:10|377.08|375.38|377.16|375.46|377.16|375.46|377.05|375.35|14
1731036500000|2024-11-08 03:28:20|377.13|375.43|377.17|375.47|377.18|375.48|377.07|375.37|13
1731036510000|2024-11-08 03:28:30|377.15|375.45|376.95|375.25|377.15|375.45|376.94|375.24|20
1731036520000|2024-11-08 03:28:40|376.94|375.24|377|375.3|377.01|375.31|376.94|375.24|13
1731036530000|2024-11-08 03:28:50|377.01|375.31|377.01|375.31|377.03|375.33|377|375.3|11
1731036540000|2024-11-08 03:29:00|377.02|375.32|377.03|375.33|377.06|375.36|377.01|375.31|18
1731036550000|2024-11-08 03:29:10|377.04|375.34|377.03|375.33|377.07|375.37|377.01|375.31|9
1731036560000|2024-11-08 03:29:20|377.02|375.32|376.89|375.19|377.02|375.32|376.86|375.16|15
1731036570000|2024-11-08 03:29:30|376.88|375.18|376.96|375.26|376.99|375.29|376.88|375.18|16
1731036580000|2024-11-08 03:29:40|376.97|375.27|376.98|375.28|376.99|375.29|376.97|375.27|6
1731036590000|2024-11-08 03:29:50|376.99|375.29|376.88|375.18|376.99|375.29|376.86|375.16|10
1731036600000|2024-11-08 03:30:00|376.87|375.17|376.92|375.22|376.92|375.22|376.86|375.16|9
1731036610000|2024-11-08 03:30:10|376.99|375.29|377.04|375.34|377.11|375.41|376.99|375.29|16
1731036620000|2024-11-08 03:30:20|377.07|375.37|377.11|375.41|377.11|375.41|377.07|375.37|12
1731036630000|2024-11-08 03:30:30|377.14|375.44|377.11|375.41|377.14|375.44|377.11|375.41|2
1731036640000|2024-11-08 03:30:40|377.03|375.33|376.9|375.2|377.03|375.33|376.88|375.18|12
1731036650000|2024-11-08 03:30:50|376.89|375.19|376.83|375.13|376.89|375.19|376.83|375.13|12
1731036660000|2024-11-08 03:31:00|376.79|375.09|376.81|375.11|376.84|375.14|376.74|375.04|17
1731036670000|2024-11-08 03:31:10|376.83|375.13|377.02|375.32|377.02|375.32|376.81|375.11|15
1731036680000|2024-11-08 03:31:20|377.08|375.38|377.01|375.31|377.11|375.41|377|375.3|20
1731036690000|2024-11-08 03:31:30|376.96|375.26|377.08|375.38|377.09|375.39|376.96|375.26|16
1731036700000|2024-11-08 03:31:40|377.09|375.39|377.18|375.48|377.18|375.48|377.06|375.36|13
1731036710000|2024-11-08 03:31:50|377.16|375.46|377.35|375.65|377.35|375.65|377.16|375.46|5
1731036720000|2024-11-08 03:32:00|377.37|375.67|377.35|375.65|377.37|375.67|377.35|375.65|7
1731036730000|2024-11-08 03:32:10|377.27|375.57|377.1|375.4|377.27|375.57|377.09|375.39|12
1731036740000|2024-11-08 03:32:20|377.09|375.39|377.27|375.57|377.27|375.57|377.08|375.38|13
1731036750000|2024-11-08 03:32:30|377.28|375.58|377.34|375.64|377.34|375.64|377.21|375.51|13
1731036760000|2024-11-08 03:32:40|377.36|375.66|377.48|375.78|377.49|375.79|377.36|375.66|8
1731036770000|2024-11-08 03:32:50|377.5|375.8|377.48|375.78|377.5|375.8|377.48|375.78|4
1731036780000|2024-11-08 03:33:00|377.38|375.68|377.32|375.62|377.38|375.68|377.31|375.61|11
1731036790000|2024-11-08 03:33:10|377.31|375.61|377.19|375.49|377.32|375.62|377.17|375.47|21
1731036800000|2024-11-08 03:33:20|377.18|375.48|377.26|375.56|377.26|375.56|377.18|375.48|17
1731036810000|2024-11-08 03:33:30|377.21|375.51|377.19|375.49|377.32|375.62|377.19|375.49|14
1731036820000|2024-11-08 03:33:40|377.2|375.5|376.84|375.14|377.2|375.5|376.84|375.14|15
1731036830000|2024-11-08 03:33:50|376.83|375.13|376.69|374.99|376.83|375.13|376.66|374.96|19
1731036840000|2024-11-08 03:34:00|376.7|375|376.65|374.95|376.71|375.01|376.65|374.95|22
1731036850000|2024-11-08 03:34:10|376.63|374.93|376.36|374.66|376.63|374.93|376.32|374.62|25
1731036860000|2024-11-08 03:34:20|376.37|374.67|376.34|374.64|376.41|374.71|376.34|374.64|19
1731036870000|2024-11-08 03:34:30|376.35|374.65|376.38|374.68|376.38|374.68|376.32|374.62|19
1731036880000|2024-11-08 03:34:40|376.41|374.71|376.35|374.65|376.44|374.74|376.32|374.62|19
1731036890000|2024-11-08 03:34:50|376.38|374.68|376.36|374.66|376.38|374.68|376.35|374.65|14
1731036900000|2024-11-08 03:35:00|376.37|374.67|376.31|374.61|376.38|374.68|376.22|374.52|19
1731036910000|2024-11-08 03:35:10|376.33|374.63|376.3|374.6|376.33|374.63|376.28|374.58|11
1731036920000|2024-11-08 03:35:20|376.29|374.59|376.1|374.4|376.3|374.6|376.09|374.39|21
1731036930000|2024-11-08 03:35:30|376.11|374.41|376.46|374.76|376.46|374.76|376.11|374.41|23
1731036940000|2024-11-08 03:35:40|376.47|374.77|376.61|374.91|376.7|375|376.47|374.77|25
1731036950000|2024-11-08 03:35:50|376.6|374.9|376.54|374.84|376.61|374.91|376.53|374.83|9
1731036960000|2024-11-08 03:36:00|376.55|374.85|376.33|374.63|376.56|374.86|376.3|374.6|32
1731036970000|2024-11-08 03:36:10|376.32|374.62|376.4|374.7|376.4|374.7|376.29|374.59|22
1731036980000|2024-11-08 03:36:20|376.39|374.69|376.44|374.74|376.46|374.76|376.35|374.65|22
1731036990000|2024-11-08 03:36:30|376.45|374.75|376.35|374.65|376.45|374.75|376.34|374.64|15
1731037000000|2024-11-08 03:36:40|376.33|374.63|376.2|374.5|376.34|374.64|376.17|374.47|20
1731037010000|2024-11-08 03:36:50|376.21|374.51|376.28|374.58|376.28|374.58|376.21|374.51|13
1731037020000|2024-11-08 03:37:00|376.23|374.53|376.48|374.78|376.48|374.78|376.23|374.53|12
1731037030000|2024-11-08 03:37:10|376.44|374.74|376.46|374.76|376.53|374.83|376.4|374.7|29
1731037040000|2024-11-08 03:37:20|376.44|374.74|376.77|375.07|376.77|375.07|376.41|374.71|25
1731037050000|2024-11-08 03:37:30|376.75|375.05|376.74|375.04|376.76|375.06|376.73|375.03|23
1731037060000|2024-11-08 03:37:40|376.73|375.03|376.61|374.91|376.73|375.03|376.6|374.9|14
1731037070000|2024-11-08 03:37:50|376.6|374.9|376.47|374.77|376.62|374.92|376.45|374.75|20
1731037080000|2024-11-08 03:38:00|376.48|374.78|376.56|374.86|376.56|374.86|376.48|374.78|12
1731037090000|2024-11-08 03:38:10|376.57|374.87|376.49|374.79|376.57|374.87|376.49|374.79|8
1731037100000|2024-11-08 03:38:20|376.47|374.77|376.39|374.69|376.47|374.77|376.39|374.69|5
1731037110000|2024-11-08 03:38:30|376.4|374.7|376.46|374.76|376.47|374.77|376.4|374.7|17
1731037120000|2024-11-08 03:38:40|376.53|374.83|376.5|374.8|376.54|374.84|376.47|374.77|14
1731037130000|2024-11-08 03:38:50|376.52|374.82|376.56|374.86|376.58|374.88|376.52|374.82|11
1731037140000|2024-11-08 03:39:00|376.58|374.88|376.46|374.76|376.58|374.88|376.46|374.76|9
1731037150000|2024-11-08 03:39:10|376.47|374.77|376.56|374.86|376.57|374.87|376.47|374.77|19
1731037160000|2024-11-08 03:39:20|376.58|374.88|376.88|375.18|376.88|375.18|376.58|374.88|21
1731037170000|2024-11-08 03:39:30|376.93|375.23|376.87|375.17|376.98|375.28|376.82|375.12|20
1731037180000|2024-11-08 03:39:40|376.88|375.18|376.85|375.15|376.91|375.21|376.84|375.14|18
1731037190000|2024-11-08 03:39:50|376.88|375.18|376.9|375.2|376.91|375.21|376.85|375.15|16
1731037200000|2024-11-08 03:40:00|376.89|375.19|377.03|375.33|377.04|375.34|376.88|375.18|20
1731037210000|2024-11-08 03:40:10|377.04|375.34|376.79|375.09|377.05|375.35|376.77|375.07|10
1731037220000|2024-11-08 03:40:20|376.81|375.11|376.81|375.11|376.82|375.12|376.79|375.09|13
1731037230000|2024-11-08 03:40:30|376.78|375.08|376.75|375.05|376.79|375.09|376.74|375.04|11
1731037240000|2024-11-08 03:40:40|376.76|375.06|376.77|375.07|376.78|375.08|376.74|375.04|24
1731037250000|2024-11-08 03:40:50|376.78|375.08|376.78|375.08|376.78|375.08|376.75|375.05|13
1731037260000|2024-11-08 03:41:00|376.77|375.07|376.86|375.16|376.88|375.18|376.77|375.07|17
1731037270000|2024-11-08 03:41:10|376.85|375.15|376.84|375.14|376.98|375.28|376.83|375.13|19
1731037280000|2024-11-08 03:41:20|376.83|375.13|376.76|375.06|376.88|375.18|376.72|375.02|21
1731037290000|2024-11-08 03:41:30|376.77|375.07|376.73|375.03|376.81|375.11|376.55|374.85|18
1731037300000|2024-11-08 03:41:40|376.75|375.05|376.77|375.07|376.79|375.09|376.74|375.04|14
1731037310000|2024-11-08 03:41:50|376.78|375.08|376.78|375.08|376.78|375.08|376.78|375.08|1
1731037320000|2024-11-08 03:42:00|376.79|375.09|376.81|375.11|376.81|375.11|376.77|375.07|6
1731037330000|2024-11-08 03:42:10|376.8|375.1|376.82|375.12|376.86|375.16|376.8|375.1|11
1731037340000|2024-11-08 03:42:20|376.83|375.13|376.93|375.23|376.94|375.24|376.83|375.13|10
1731037350000|2024-11-08 03:42:30|376.94|375.24|376.95|375.25|376.95|375.25|376.93|375.23|5
1731037360000|2024-11-08 03:42:40|376.97|375.27|376.98|375.28|376.98|375.28|376.97|375.27|6
1731037370000|2024-11-08 03:42:50|376.99|375.29|377.08|375.38|377.08|375.38|376.97|375.27|8
1731037380000|2024-11-08 03:43:00|377.07|375.37|377.19|375.49|377.23|375.53|377.07|375.37|18
1731037390000|2024-11-08 03:43:10|377.18|375.48|377.21|375.51|377.21|375.51|377.17|375.47|13
1731037400000|2024-11-08 03:43:20|377.22|375.52|377.36|375.66|377.37|375.67|377.22|375.52|11
1731037410000|2024-11-08 03:43:30|377.38|375.68|377.34|375.64|377.39|375.69|377.3|375.6|18
1731037420000|2024-11-08 03:43:40|377.32|375.62|377.15|375.45|377.34|375.64|377.15|375.45|10
1731037430000|2024-11-08 03:43:50|377.12|375.42|377.17|375.47|377.2|375.5|377.12|375.42|12
1731037440000|2024-11-08 03:44:00|377.21|375.51|377.23|375.53|377.23|375.53|377.2|375.5|8
1731037450000|2024-11-08 03:44:10|377.24|375.54|377.28|375.58|377.35|375.65|377.24|375.54|5
1731037460000|2024-11-08 03:44:20|377.29|375.59|377.29|375.59|377.3|375.6|377.27|375.57|14
1731037470000|2024-11-08 03:44:30|377.28|375.58|377.25|375.55|377.29|375.59|377.15|375.45|20
1731037490000|2024-11-08 03:44:50|377.26|375.56|377.25|375.55|377.26|375.56|377.25|375.55|6
1731037500000|2024-11-08 03:45:00|377.26|375.56|377.25|375.55|377.26|375.56|377.25|375.55|6
1731037520000|2024-11-08 03:45:20|377.26|375.56|377.34|375.64|377.38|375.68|377.26|375.56|19
1731037530000|2024-11-08 03:45:30|377.33|375.63|377.34|375.64|377.36|375.66|377.27|375.57|25
1731037540000|2024-11-08 03:45:40|377.33|375.63|377.38|375.68|377.38|375.68|377.3|375.6|16
1731037550000|2024-11-08 03:45:50|377.4|375.7|377.31|375.61|377.44|375.74|377.31|375.61|15
1731037560000|2024-11-08 03:46:00|377.3|375.6|377.37|375.67|377.37|375.67|377.22|375.52|20
1731037570000|2024-11-08 03:46:10|377.36|375.66|377.4|375.7|377.4|375.7|377.35|375.65|13
1731037580000|2024-11-08 03:46:20|377.39|375.69|377.48|375.78|377.49|375.79|377.39|375.69|24
1731037590000|2024-11-08 03:46:30|377.49|375.79|377.49|375.79|377.5|375.8|377.48|375.78|11
1731037600000|2024-11-08 03:46:40|377.5|375.8|377.5|375.8|377.5|375.8|377.49|375.79|13
1731037610000|2024-11-08 03:46:50|377.49|375.79|377.48|375.78|377.5|375.8|377.48|375.78|12
1731037620000|2024-11-08 03:47:00|377.49|375.79|377.54|375.84|377.56|375.86|377.49|375.79|12
1731037630000|2024-11-08 03:47:10|377.56|375.86|377.41|375.71|377.56|375.86|377.39|375.69|17
1731037640000|2024-11-08 03:47:20|377.43|375.73|377.54|375.84|377.58|375.88|377.42|375.72|16
1731037650000|2024-11-08 03:47:30|377.56|375.86|377.56|375.86|377.59|375.89|377.52|375.82|15
1731037660000|2024-11-08 03:47:40|377.54|375.84|377.49|375.79|377.58|375.88|377.44|375.74|21
1731037670000|2024-11-08 03:47:50|377.48|375.78|377.49|375.79|377.5|375.8|377.48|375.78|10
1731037680000|2024-11-08 03:48:00|377.5|375.8|377.35|375.65|377.5|375.8|377.35|375.65|7
1731037690000|2024-11-08 03:48:10|377.33|375.63|377.43|375.73|377.43|375.73|377.3|375.6|14
1731037700000|2024-11-08 03:48:20|377.44|375.74|377.41|375.71|377.44|375.74|377.39|375.69|14
1731037710000|2024-11-08 03:48:30|377.42|375.72|377.38|375.68|377.42|375.72|377.38|375.68|16
1731037720000|2024-11-08 03:48:40|377.39|375.69|377.38|375.68|377.41|375.71|377.32|375.62|16
1731037730000|2024-11-08 03:48:50|377.37|375.67|377.39|375.69|377.4|375.7|377.36|375.66|18
1731037740000|2024-11-08 03:49:00|377.4|375.7|377.51|375.81|377.55|375.85|377.37|375.67|16
1731037750000|2024-11-08 03:49:10|377.4|375.7|377.4|375.7|377.41|375.71|377.4|375.7|5
1731037760000|2024-11-08 03:49:20|377.43|375.73|377.42|375.72|377.43|375.73|377.39|375.69|14
1731037770000|2024-11-08 03:49:30|377.41|375.71|377.48|375.78|377.49|375.79|377.41|375.71|15
1731037780000|2024-11-08 03:49:40|377.5|375.8|377.75|376.05|377.77|376.07|377.49|375.79|22
1731037790000|2024-11-08 03:49:50|377.74|376.04|377.73|376.03|377.78|376.08|377.73|376.03|19
1731037800000|2024-11-08 03:50:00|377.75|376.05|377.78|376.08|377.78|376.08|377.73|376.03|19
1731037810000|2024-11-08 03:50:10|377.79|376.09|377.8|376.1|377.8|376.1|377.76|376.06|17
1731037820000|2024-11-08 03:50:20|377.79|376.09|377.66|375.96|377.79|376.09|377.66|375.96|10
1731037830000|2024-11-08 03:50:30|377.68|375.98|377.58|375.88|377.73|376.03|377.53|375.83|17
1731037840000|2024-11-08 03:50:40|377.59|375.89|377.56|375.86|377.64|375.94|377.53|375.83|21
1731037850000|2024-11-08 03:50:50|377.57|375.87|377.6|375.9|377.61|375.91|377.56|375.86|12
1731037860000|2024-11-08 03:51:00|377.54|375.84|377.6|375.9|377.6|375.9|377.48|375.78|16
1731037870000|2024-11-08 03:51:10|377.61|375.91|377.59|375.89|377.62|375.92|377.57|375.87|15
1731037880000|2024-11-08 03:51:20|377.58|375.88|377.63|375.93|377.65|375.95|377.58|375.88|21
1731037890000|2024-11-08 03:51:30|377.64|375.94|377.65|375.95|377.65|375.95|377.62|375.92|12
1731037900000|2024-11-08 03:51:40|377.64|375.94|377.77|376.07|377.79|376.09|377.63|375.93|18
1731037910000|2024-11-08 03:51:50|377.76|376.06|377.8|376.1|377.83|376.13|377.76|376.06|19
1731037920000|2024-11-08 03:52:00|377.81|376.11|377.77|376.07|377.85|376.15|377.77|376.07|23
1731037930000|2024-11-08 03:52:10|377.76|376.06|377.77|376.07|377.79|376.09|377.75|376.05|13
1731037940000|2024-11-08 03:52:20|377.78|376.08|377.78|376.08|377.8|376.1|377.78|376.08|8
1731037950000|2024-11-08 03:52:30|377.79|376.09|377.79|376.09|377.79|376.09|377.78|376.08|9
1731037960000|2024-11-08 03:52:40|377.78|376.08|377.79|376.09|377.81|376.11|377.78|376.08|8
1731037970000|2024-11-08 03:52:50|377.78|376.08|377.79|376.09|377.8|376.1|377.78|376.08|10
1731037980000|2024-11-08 03:53:00|377.78|376.08|377.79|376.09|377.8|376.1|377.78|376.08|12
1731037990000|2024-11-08 03:53:10|377.8|376.1|377.79|376.09|377.83|376.13|377.78|376.08|14
1731038000000|2024-11-08 03:53:20|377.8|376.1|377.82|376.12|377.84|376.14|377.79|376.09|19
1731038010000|2024-11-08 03:53:30|377.81|376.11|377.83|376.13|377.84|376.14|377.81|376.11|11
1731038020000|2024-11-08 03:53:40|377.86|376.16|377.88|376.18|377.92|376.22|377.85|376.15|22
1731038030000|2024-11-08 03:53:50|377.89|376.19|377.88|376.18|377.9|376.2|377.87|376.17|8
1731038040000|2024-11-08 03:54:00|377.87|376.17|377.88|376.18|377.9|376.2|377.87|376.17|8
1731038050000|2024-11-08 03:54:10|377.9|376.2|377.77|376.07|377.9|376.2|377.77|376.07|10
1731038060000|2024-11-08 03:54:20|377.76|376.06|377.71|376.01|377.77|376.07|377.68|375.98|12
1731038070000|2024-11-08 03:54:30|377.7|376|377.7|376|377.7|376|377.67|375.97|12
1731038080000|2024-11-08 03:54:40|377.69|375.99|377.69|375.99|377.71|376.01|377.68|375.98|12
1731038100000|2024-11-08 03:55:00|377.68|375.98|377.69|375.99|377.69|375.99|377.68|375.98|2
1731038110000|2024-11-08 03:55:10|377.71|376.01|377.69|375.99|377.72|376.02|377.68|375.98|11
1731038120000|2024-11-08 03:55:20|377.68|375.98|377.68|375.98|377.69|375.99|377.68|375.98|3
1731038130000|2024-11-08 03:55:30|377.69|375.99|377.69|375.99|377.71|376.01|377.68|375.98|17
1731038140000|2024-11-08 03:55:40|377.7|376|377.75|376.05|377.75|376.05|377.7|376|17
1731038160000|2024-11-08 03:56:00|377.77|376.07|377.86|376.16|377.87|376.17|377.77|376.07|13
1731038170000|2024-11-08 03:56:10|377.87|376.17|377.89|376.19|377.89|376.19|377.87|376.17|5
1731038180000|2024-11-08 03:56:20|377.9|376.2|377.91|376.21|377.93|376.23|377.9|376.2|7
1731038190000|2024-11-08 03:56:30|377.9|376.2|377.9|376.2|377.91|376.21|377.89|376.19|10
1731038200000|2024-11-08 03:56:40|377.89|376.19|377.89|376.19|377.9|376.2|377.89|376.19|5
1731038210000|2024-11-08 03:56:50|377.9|376.2|377.89|376.19|377.9|376.2|377.89|376.19|8
1731038220000|2024-11-08 03:57:00|377.9|376.2|377.9|376.2|377.9|376.2|377.89|376.19|3
1731038230000|2024-11-08 03:57:10|377.89|376.19|377.89|376.19|377.89|376.19|377.89|376.19|1
1731038240000|2024-11-08 03:57:20|377.9|376.2|377.97|376.27|378|376.3|377.9|376.2|11
1731038250000|2024-11-08 03:57:30|377.95|376.25|377.86|376.16|377.95|376.25|377.85|376.15|17
1731038260000|2024-11-08 03:57:40|377.87|376.17|377.86|376.16|377.89|376.19|377.86|376.16|8
1731038270000|2024-11-08 03:57:50|377.88|376.18|377.96|376.26|377.96|376.26|377.87|376.17|20
1731038280000|2024-11-08 03:58:00|377.97|376.27|378.03|376.33|378.05|376.35|377.95|376.25|16
1731038290000|2024-11-08 03:58:10|378.04|376.34|378.11|376.41|378.12|376.42|378.04|376.34|13
1731038300000|2024-11-08 03:58:20|378.1|376.4|377.89|376.19|378.1|376.4|377.88|376.18|8
1731038310000|2024-11-08 03:58:30|377.91|376.21|377.9|376.2|377.95|376.25|377.89|376.19|14
1731038320000|2024-11-08 03:58:40|377.89|376.19|377.9|376.2|377.93|376.23|377.89|376.19|14
1731038330000|2024-11-08 03:58:50|377.89|376.19|377.91|376.21|377.91|376.21|377.88|376.18|6
1731038340000|2024-11-08 03:59:00|377.9|376.2|377.93|376.23|377.95|376.25|377.9|376.2|12
1731038350000|2024-11-08 03:59:10|377.92|376.22|378|376.3|378|376.3|377.92|376.22|18
1731038360000|2024-11-08 03:59:20|378.03|376.33|378.07|376.37|378.08|376.38|378.03|376.33|16
1731038370000|2024-11-08 03:59:30|378.06|376.36|378.09|376.39|378.09|376.39|378.04|376.34|12
1731038380000|2024-11-08 03:59:40|378.08|376.38|378.07|376.37|378.1|376.4|378.04|376.34|16
1731038390000|2024-11-08 03:59:50|377.99|376.29|377.98|376.28|377.99|376.29|377.96|376.26|9
1731038400000|2024-11-08 04:00:00|377.97|376.27|378.01|376.31|378.03|376.33|377.97|376.27|17
1731038410000|2024-11-08 04:00:10|377.99|376.29|377.83|376.13|378.01|376.31|377.83|376.13|19
1731038420000|2024-11-08 04:00:20|377.82|376.12|377.79|376.09|377.84|376.14|377.77|376.07|12
1731038430000|2024-11-08 04:00:30|377.78|376.08|377.78|376.08|377.81|376.11|377.75|376.05|14
1731038440000|2024-11-08 04:00:40|377.8|376.1|377.7|376|377.8|376.1|377.69|375.99|8
1731038450000|2024-11-08 04:00:50|377.73|376.03|377.71|376.01|377.73|376.03|377.68|375.98|15
1731038460000|2024-11-08 04:01:00|377.69|375.99|377.73|376.03|377.74|376.04|377.69|375.99|20
1731038470000|2024-11-08 04:01:10|377.74|376.04|377.73|376.03|377.75|376.05|377.72|376.02|14
1731038480000|2024-11-08 04:01:20|377.74|376.04|377.73|376.03|377.78|376.08|377.73|376.03|9
1731038490000|2024-11-08 04:01:30|377.72|376.02|377.63|375.93|377.72|376.02|377.6|375.9|6
1731038500000|2024-11-08 04:01:40|377.65|375.95|377.61|375.91|377.65|375.95|377.6|375.9|18
1731038510000|2024-11-08 04:01:50|377.62|375.92|377.8|376.1|377.83|376.13|377.61|375.91|19
1731038520000|2024-11-08 04:02:00|377.81|376.11|377.97|376.27|378.03|376.33|377.79|376.09|22
1731038530000|2024-11-08 04:02:10|377.98|376.28|378.03|376.33|378.03|376.33|377.97|376.27|18
1731038540000|2024-11-08 04:02:20|378.02|376.32|378.16|376.46|378.16|376.46|378|376.3|11
1731038580000|2024-11-08 04:03:00|378.1|376.4|378.23|376.53|378.28|376.58|378.1|376.4|12
1731038590000|2024-11-08 04:03:10|378.24|376.54|378.34|376.64|378.34|376.64|378.24|376.54|14
1731038600000|2024-11-08 04:03:20|378.35|376.65|378.46|376.76|378.46|376.76|378.34|376.64|19
1731038610000|2024-11-08 04:03:30|378.47|376.77|378.42|376.72|378.51|376.81|378.41|376.71|20
1731038620000|2024-11-08 04:03:40|378.41|376.71|378.32|376.62|378.45|376.75|378.31|376.61|20
1731038630000|2024-11-08 04:03:50|378.36|376.66|378.45|376.75|378.45|376.75|378.36|376.66|9
1731038640000|2024-11-08 04:04:00|378.46|376.76|378.44|376.74|378.47|376.77|378.44|376.74|7
1731038650000|2024-11-08 04:04:10|378.36|376.66|378.27|376.57|378.36|376.66|378.27|376.57|15
1731038660000|2024-11-08 04:04:20|378.26|376.56|378.21|376.51|378.27|376.57|378.14|376.44|13
1731038670000|2024-11-08 04:04:30|378.22|376.52|378.34|376.64|378.35|376.65|378.19|376.49|23
1731038680000|2024-11-08 04:04:40|378.35|376.65|378.3|376.6|378.38|376.68|378.3|376.6|14
1731038690000|2024-11-08 04:04:50|378.32|376.62|378.4|376.7|378.4|376.7|378.3|376.6|17
1731038700000|2024-11-08 04:05:00|378.39|376.69|378.52|376.82|378.52|376.82|378.38|376.68|20
1731038710000|2024-11-08 04:05:10|378.53|376.83|378.39|376.69|378.57|376.87|378.39|376.69|11
1731038720000|2024-11-08 04:05:20|378.42|376.72|378.4|376.7|378.51|376.81|378.39|376.69|21
1731038730000|2024-11-08 04:05:30|378.39|376.69|378.48|376.78|378.49|376.79|378.39|376.69|17
1731038740000|2024-11-08 04:05:40|378.49|376.79|378.44|376.74|378.5|376.8|378.37|376.67|13
1731038750000|2024-11-08 04:05:50|378.47|376.77|378.5|376.8|378.51|376.81|378.46|376.76|14
1731038760000|2024-11-08 04:06:00|378.51|376.81|378.51|376.81|378.52|376.82|378.48|376.78|18
1731038770000|2024-11-08 04:06:10|378.49|376.79|378.49|376.79|378.51|376.81|378.48|376.78|13
1731038780000|2024-11-08 04:06:20|378.48|376.78|378.4|376.7|378.5|376.8|378.4|376.7|14
1731038790000|2024-11-08 04:06:30|378.39|376.69|378.59|376.89|378.59|376.89|378.37|376.67|19
1731038800000|2024-11-08 04:06:40|378.62|376.92|378.63|376.93|378.64|376.94|378.59|376.89|11
1731038810000|2024-11-08 04:06:50|378.62|376.92|378.6|376.9|378.63|376.93|378.59|376.89|13
1731038820000|2024-11-08 04:07:00|378.61|376.91|378.62|376.92|378.65|376.95|378.6|376.9|7
1731038830000|2024-11-08 04:07:10|378.54|376.84|378.58|376.88|378.62|376.92|378.54|376.84|11
1731038840000|2024-11-08 04:07:20|378.57|376.87|378.52|376.82|378.57|376.87|378.47|376.77|18
1731038850000|2024-11-08 04:07:30|378.54|376.84|378.51|376.81|378.57|376.87|378.5|376.8|19
1731038860000|2024-11-08 04:07:40|378.52|376.82|378.3|376.6|378.53|376.83|378.29|376.59|24
1731038870000|2024-11-08 04:07:50|378.29|376.59|378.03|376.33|378.29|376.59|378.01|376.31|19
1731038880000|2024-11-08 04:08:00|378.02|376.32|378.08|376.38|378.09|376.39|378.02|376.32|22
1731038890000|2024-11-08 04:08:10|378.05|376.35|378.11|376.41|378.12|376.42|377.92|376.22|18
1731038900000|2024-11-08 04:08:20|378.13|376.43|378.1|376.4|378.17|376.47|378.1|376.4|22
1731038910000|2024-11-08 04:08:30|378.11|376.41|378.07|376.37|378.15|376.45|378.07|376.37|18
1731038920000|2024-11-08 04:08:40|378.06|376.36|378.05|376.35|378.07|376.37|377.93|376.23|18
1731038930000|2024-11-08 04:08:50|378.04|376.34|378.04|376.34|378.04|376.34|377.98|376.28|24
1731038940000|2024-11-08 04:09:00|378.02|376.32|378.02|376.32|378.06|376.36|378.02|376.32|14
1731038950000|2024-11-08 04:09:10|377.94|376.24|377.98|376.28|377.99|376.29|377.94|376.24|7
1731038960000|2024-11-08 04:09:20|377.97|376.27|377.99|376.29|378.02|376.32|377.97|376.27|17
1731038970000|2024-11-08 04:09:30|378.01|376.31|378.1|376.4|378.19|376.49|377.98|376.28|21
1731038980000|2024-11-08 04:09:40|378.11|376.41|378.1|376.4|378.12|376.42|378.1|376.4|13
1731038990000|2024-11-08 04:09:50|378.02|376.32|377.96|376.26|378.02|376.32|377.96|376.26|9
1731039000000|2024-11-08 04:10:00|377.99|376.29|378.06|376.36|378.11|376.41|377.98|376.28|25
1731039010000|2024-11-08 04:10:10|378.05|376.35|378|376.3|378.08|376.38|377.97|376.27|22
1731039020000|2024-11-08 04:10:20|377.98|376.28|378.03|376.33|378.05|376.35|377.98|376.28|8
1731039030000|2024-11-08 04:10:30|378.01|376.31|378.23|376.53|378.23|376.53|378.01|376.31|24
1731039040000|2024-11-08 04:10:40|378.21|376.51|378.21|376.51|378.23|376.53|378.2|376.5|14
1731039050000|2024-11-08 04:10:50|378.2|376.5|378.23|376.53|378.23|376.53|378.17|376.47|20
1731039060000|2024-11-08 04:11:00|378.22|376.52|378.39|376.69|378.41|376.71|378.2|376.5|19
1731039070000|2024-11-08 04:11:10|378.41|376.71|378.49|376.79|378.57|376.87|378.39|376.69|24
1731039080000|2024-11-08 04:11:20|378.58|376.88|378.56|376.86|378.59|376.89|378.56|376.86|17
1731039090000|2024-11-08 04:11:30|378.47|376.77|378.43|376.73|378.47|376.77|378.42|376.72|13
1731039100000|2024-11-08 04:11:40|378.42|376.72|378.37|376.67|378.43|376.73|378.33|376.63|16
1731039110000|2024-11-08 04:11:50|378.35|376.65|378.35|376.65|378.4|376.7|378.35|376.65|14
1731039120000|2024-11-08 04:12:00|378.38|376.68|378.36|376.66|378.4|376.7|378.34|376.64|16
1731039130000|2024-11-08 04:12:10|378.35|376.65|378.36|376.66|378.38|376.68|378.31|376.61|15
1731039140000|2024-11-08 04:12:20|378.39|376.69|378.4|376.7|378.41|376.71|378.39|376.69|10
1731039150000|2024-11-08 04:12:30|378.39|376.69|378.41|376.71|378.42|376.72|378.39|376.69|12
1731039160000|2024-11-08 04:12:40|378.4|376.7|378.4|376.7|378.41|376.71|378.4|376.7|11
1731039170000|2024-11-08 04:12:50|378.39|376.69|378.39|376.69|378.4|376.7|378.39|376.69|7
1731039180000|2024-11-08 04:13:00|378.42|376.72|378.4|376.7|378.42|376.72|378.4|376.7|6
1731039190000|2024-11-08 04:13:10|378.39|376.69|378.37|376.67|378.42|376.72|378.34|376.64|17
1731039200000|2024-11-08 04:13:20|378.36|376.66|378.25|376.55|378.36|376.66|378.24|376.54|13
1731039210000|2024-11-08 04:13:30|378.27|376.57|378.29|376.59|378.3|376.6|378.27|376.57|12
1731039220000|2024-11-08 04:13:40|378.28|376.58|378.28|376.58|378.32|376.62|378.27|376.57|15
1731039230000|2024-11-08 04:13:50|378.3|376.6|378.31|376.61|378.31|376.61|378.28|376.58|21
1731039240000|2024-11-08 04:14:00|378.32|376.62|378.29|376.59|378.32|376.62|378.28|376.58|16
1731039250000|2024-11-08 04:14:10|378.31|376.61|378.3|376.6|378.34|376.64|378.29|376.59|11
1731039260000|2024-11-08 04:14:20|378.29|376.59|378.36|376.66|378.37|376.67|378.29|376.59|20
1731039270000|2024-11-08 04:14:30|378.35|376.65|378.41|376.71|378.41|376.71|378.35|376.65|15
1731039280000|2024-11-08 04:14:40|378.4|376.7|378.34|376.64|378.4|376.7|378.34|376.64|10
1731039290000|2024-11-08 04:14:50|378.33|376.63|378.4|376.7|378.41|376.71|378.33|376.63|11
1731039300000|2024-11-08 04:15:00|378.39|376.69|378.37|376.67|378.39|376.69|378.36|376.66|16
1731039310000|2024-11-08 04:15:10|378.38|376.68|378.48|376.78|378.48|376.78|378.38|376.68|17
1731039320000|2024-11-08 04:15:20|378.49|376.79|378.57|376.87|378.66|376.96|378.49|376.79|18
1731039330000|2024-11-08 04:15:30|378.6|376.9|378.58|376.88|378.6|376.9|378.56|376.86|11
1731039340000|2024-11-08 04:15:40|378.57|376.87|378.57|376.87|378.64|376.94|378.57|376.87|21
1731039350000|2024-11-08 04:15:50|378.56|376.86|378.58|376.88|378.65|376.95|378.56|376.86|23
1731039360000|2024-11-08 04:16:00|378.6|376.9|378.72|377.02|378.72|377.02|378.57|376.87|17
1731039380000|2024-11-08 04:16:20|378.73|377.03|378.78|377.08|378.78|377.08|378.72|377.02|7
1731039390000|2024-11-08 04:16:30|378.76|377.06|378.77|377.07|378.81|377.11|378.76|377.06|11
1731039400000|2024-11-08 04:16:40|378.79|377.09|378.74|377.04|378.81|377.11|378.73|377.03|9
1731039410000|2024-11-08 04:16:50|378.77|377.07|378.81|377.11|378.81|377.11|378.74|377.04|13
1731039420000|2024-11-08 04:17:00|378.85|377.15|378.9|377.2|378.9|377.2|378.84|377.14|13
1731039430000|2024-11-08 04:17:10|378.91|377.21|378.94|377.24|378.95|377.25|378.87|377.17|18
1731039440000|2024-11-08 04:17:20|378.93|377.23|379.07|377.37|379.08|377.38|378.93|377.23|13
1731039450000|2024-11-08 04:17:30|379.09|377.39|379.18|377.48|379.18|377.48|379.07|377.37|13
1731039460000|2024-11-08 04:17:40|379.19|377.49|379.18|377.48|379.22|377.52|379.1|377.4|20
1731039470000|2024-11-08 04:17:50|379.14|377.44|379.09|377.39|379.15|377.45|379.09|377.39|7
1731039480000|2024-11-08 04:18:00|379.1|377.4|379.12|377.42|379.12|377.42|379.1|377.4|2
1731039490000|2024-11-08 04:18:10|379.2|377.5|379.29|377.59|379.29|377.59|379.2|377.5|4
1731039520000|2024-11-08 04:18:40|379.21|377.51|379.16|377.46|379.21|377.51|379.13|377.43|9
1731039530000|2024-11-08 04:18:50|379.17|377.47|379.19|377.49|379.2|377.5|379.13|377.43|11
1731039540000|2024-11-08 04:19:00|379.16|377.46|379.15|377.45|379.18|377.48|379.14|377.44|7
1731039550000|2024-11-08 04:19:10|379.09|377.39|379.04|377.34|379.09|377.39|378.98|377.28|8
1731039560000|2024-11-08 04:19:20|379.01|377.31|379.05|377.35|379.05|377.35|378.99|377.29|5
1731039570000|2024-11-08 04:19:30|379.02|377.32|379|377.3|379.02|377.32|379|377.3|3
1731039580000|2024-11-08 04:19:40|378.92|377.22|378.89|377.19|378.92|377.22|378.89|377.19|8
1731039590000|2024-11-08 04:19:50|378.9|377.2|378.8|377.1|378.91|377.21|378.79|377.09|9
1731039600000|2024-11-08 04:20:00|378.81|377.11|378.81|377.11|378.81|377.11|378.72|377.02|10
1731039670000|2024-11-08 04:21:10|378.76|377.06|378.78|377.08|378.78|377.08|378.76|377.06|2
1731039710000|2024-11-08 04:21:50|378.62|376.92|378.59|376.89|378.62|376.92|378.55|376.85|5
1731039750000|2024-11-08 04:22:30|378.55|376.85|378.47|376.77|378.55|376.85|378.45|376.75|8
1731039760000|2024-11-08 04:22:40|378.48|376.78|378.59|376.89|378.59|376.89|378.48|376.78|7
1731039780000|2024-11-08 04:23:00|378.6|376.9|379.05|377.35|379.06|377.36|378.6|376.9|10
1731039790000|2024-11-08 04:23:10|379.06|377.36|378.99|377.29|379.08|377.38|378.98|377.28|15
1731039800000|2024-11-08 04:23:20|379|377.3|378.89|377.19|379|377.3|378.88|377.18|11
1731039810000|2024-11-08 04:23:30|378.84|377.14|378.81|377.11|378.84|377.14|378.81|377.11|7
1731039820000|2024-11-08 04:23:40|378.76|377.06|378.78|377.08|378.79|377.09|378.76|377.06|10
1731039830000|2024-11-08 04:23:50|378.79|377.09|378.8|377.1|378.8|377.1|378.79|377.09|6
1731039840000|2024-11-08 04:24:00|378.81|377.11|378.81|377.11|378.81|377.11|378.81|377.11|1
1731039850000|2024-11-08 04:24:10|378.82|377.12|378.81|377.11|378.82|377.12|378.81|377.11|2
1731039860000|2024-11-08 04:24:20|378.73|377.03|378.67|376.97|378.73|377.03|378.65|376.95|7
1731039870000|2024-11-08 04:24:30|378.68|376.98|378.61|376.91|378.68|376.98|378.61|376.91|10
1731039880000|2024-11-08 04:24:40|378.62|376.92|378.62|376.92|378.62|376.92|378.59|376.89|7
1731039890000|2024-11-08 04:24:50|378.57|376.87|378.66|376.96|378.66|376.96|378.57|376.87|9
1731039900000|2024-11-08 04:25:00|378.64|376.94|378.64|376.94|378.64|376.94|378.64|376.94|1
1731039910000|2024-11-08 04:25:10|378.62|376.92|378.66|376.96|378.66|376.96|378.62|376.92|5
1731039920000|2024-11-08 04:25:20|378.67|376.97|378.67|376.97|378.67|376.97|378.67|376.97|1
1731039930000|2024-11-08 04:25:30|378.66|376.96|378.72|377.02|378.72|377.02|378.66|376.96|7
1731039940000|2024-11-08 04:25:40|378.69|376.99|378.7|377|378.7|377|378.66|376.96|7
1731039950000|2024-11-08 04:25:50|378.71|377.01|378.67|376.97|378.71|377.01|378.66|376.96|4
1731039960000|2024-11-08 04:26:00|378.66|376.96|378.66|376.96|378.66|376.96|378.66|376.96|1
1731039970000|2024-11-08 04:26:10|378.68|376.98|378.72|377.02|378.72|377.02|378.68|376.98|5
1731039980000|2024-11-08 04:26:20|378.73|377.03|378.69|376.99|378.74|377.04|378.66|376.96|9
1731039990000|2024-11-08 04:26:30|378.66|376.96|378.69|376.99|378.71|377.01|378.66|376.96|10
1731040000000|2024-11-08 04:26:40|378.7|377|378.68|376.98|378.7|377|378.66|376.96|4
1731040010000|2024-11-08 04:26:50|378.66|376.96|378.66|376.96|378.66|376.96|378.66|376.96|1
1731040020000|2024-11-08 04:27:00|378.64|376.94|378.63|376.93|378.64|376.94|378.61|376.91|6
1731040030000|2024-11-08 04:27:10|378.62|376.92|378.63|376.93|378.63|376.93|378.61|376.91|4
1731040040000|2024-11-08 04:27:20|378.62|376.92|378.55|376.85|378.62|376.92|378.52|376.82|15
1731040050000|2024-11-08 04:27:30|378.54|376.84|378.5|376.8|378.55|376.85|378.5|376.8|14
1731040060000|2024-11-08 04:27:40|378.51|376.81|378.52|376.82|378.53|376.83|378.49|376.79|12
1731040070000|2024-11-08 04:27:50|378.53|376.83|378.43|376.73|378.53|376.83|378.43|376.73|11
1731040080000|2024-11-08 04:28:00|378.44|376.74|378.45|376.75|378.45|376.75|378.41|376.71|16
1731040090000|2024-11-08 04:28:10|378.46|376.76|378.47|376.77|378.47|376.77|378.44|376.74|6
1731040100000|2024-11-08 04:28:20|378.48|376.78|378.53|376.83|378.53|376.83|378.48|376.78|6
1731040110000|2024-11-08 04:28:30|378.49|376.79|378.51|376.81|378.51|376.81|378.43|376.73|15
1731040120000|2024-11-08 04:28:40|378.52|376.82|378.63|376.93|378.63|376.93|378.51|376.81|13
1731040130000|2024-11-08 04:28:50|378.64|376.94|378.55|376.85|378.64|376.94|378.55|376.85|4
1731040140000|2024-11-08 04:29:00|378.56|376.86|378.58|376.88|378.58|376.88|378.56|376.86|3
1731040150000|2024-11-08 04:29:10|378.59|376.89|378.59|376.89|378.6|376.9|378.56|376.86|10
1731040160000|2024-11-08 04:29:20|378.6|376.9|378.61|376.91|378.61|376.91|378.57|376.87|5
1731040170000|2024-11-08 04:29:30|378.62|376.92|378.63|376.93|378.64|376.94|378.61|376.91|6
1731040180000|2024-11-08 04:29:40|378.64|376.94|378.61|376.91|378.66|376.96|378.61|376.91|9
1731040190000|2024-11-08 04:29:50|378.63|376.93|378.66|376.96|378.66|376.96|378.63|376.93|9
1731040200000|2024-11-08 04:30:00|378.67|376.97|378.66|376.96|378.68|376.98|378.63|376.93|9
1731040210000|2024-11-08 04:30:10|378.67|376.97|378.63|376.93|378.67|376.97|378.63|376.93|6
1731040220000|2024-11-08 04:30:20|378.6|376.9|378.76|377.06|378.76|377.06|378.6|376.9|12
1731040230000|2024-11-08 04:30:30|378.77|377.07|378.73|377.03|378.77|377.07|378.72|377.02|5
1731040240000|2024-11-08 04:30:40|378.72|377.02|378.75|377.05|378.75|377.05|378.71|377.01|7
1731040250000|2024-11-08 04:30:50|378.76|377.06|379.06|377.36|379.06|377.36|378.75|377.05|14
1731040260000|2024-11-08 04:31:00|379.07|377.37|379.03|377.33|379.08|377.38|379|377.3|15
1731040270000|2024-11-08 04:31:10|379.01|377.31|379.21|377.51|379.26|377.56|379.01|377.31|22
1731040280000|2024-11-08 04:31:20|379.25|377.55|379.24|377.54|379.27|377.57|379.24|377.54|10
1731040290000|2024-11-08 04:31:30|379.26|377.56|379.19|377.49|379.27|377.57|379.18|377.48|10
1731040300000|2024-11-08 04:31:40|379.23|377.53|379.24|377.54|379.24|377.54|379.19|377.49|9
1731040310000|2024-11-08 04:31:50|379.25|377.55|379.27|377.57|379.28|377.58|379.25|377.55|4
1731040320000|2024-11-08 04:32:00|379.31|377.61|379.35|377.65|379.36|377.66|379.28|377.58|16
1731040330000|2024-11-08 04:32:10|379.36|377.66|379.51|377.81|379.52|377.82|379.33|377.63|8
1731040340000|2024-11-08 04:32:20|379.53|377.83|379.56|377.86|379.64|377.94|379.53|377.83|14
1731040350000|2024-11-08 04:32:30|379.57|377.87|379.51|377.81|379.59|377.89|379.49|377.79|11
1731040360000|2024-11-08 04:32:40|379.49|377.79|379.44|377.74|379.5|377.8|379.44|377.74|11
1731040370000|2024-11-08 04:32:50|379.45|377.75|379.39|377.69|379.45|377.75|379.38|377.68|16
1731040380000|2024-11-08 04:33:00|379.4|377.7|379.2|377.5|379.4|377.7|379.2|377.5|14
1731040390000|2024-11-08 04:33:10|379.13|377.43|379.04|377.34|379.13|377.43|379.04|377.34|16
1731040400000|2024-11-08 04:33:20|379.06|377.36|378.99|377.29|379.06|377.36|378.98|377.28|9
1731040410000|2024-11-08 04:33:30|378.98|377.28|378.94|377.24|379.04|377.34|378.94|377.24|16
1731040420000|2024-11-08 04:33:40|378.93|377.23|378.76|377.06|378.93|377.23|378.76|377.06|10
1731040430000|2024-11-08 04:33:50|378.75|377.05|378.64|376.94|378.75|377.05|378.62|376.92|19
1731040440000|2024-11-08 04:34:00|378.66|376.96|378.78|377.08|378.81|377.11|378.64|376.94|18
1731040450000|2024-11-08 04:34:10|378.82|377.12|378.89|377.19|378.95|377.25|378.8|377.1|18
1731040460000|2024-11-08 04:34:20|378.88|377.18|378.86|377.16|378.88|377.18|378.85|377.15|9
1731040470000|2024-11-08 04:34:30|378.87|377.17|378.85|377.15|378.87|377.17|378.79|377.09|16
1731040480000|2024-11-08 04:34:40|378.87|377.17|378.98|377.28|379|377.3|378.87|377.17|14
1731040490000|2024-11-08 04:34:50|378.97|377.27|378.98|377.28|379|377.3|378.96|377.26|5
1731040500000|2024-11-08 04:35:00|379.02|377.32|379.07|377.37|379.07|377.37|379|377.3|9
1731040510000|2024-11-08 04:35:10|378.95|377.25|378.95|377.25|378.95|377.25|378.95|377.25|1
1731040520000|2024-11-08 04:35:20|378.9|377.2|378.88|377.18|378.92|377.22|378.83|377.13|8
1731040530000|2024-11-08 04:35:30|378.81|377.11|378.69|376.99|378.86|377.16|378.68|376.98|16
1731040540000|2024-11-08 04:35:40|378.72|377.02|378.72|377.02|378.73|377.03|378.72|377.02|3
1731040550000|2024-11-08 04:35:50|378.73|377.03|378.74|377.04|378.76|377.06|378.72|377.02|11
1731040560000|2024-11-08 04:36:00|378.72|377.02|378.72|377.02|378.74|377.04|378.72|377.02|4
1731040570000|2024-11-08 04:36:10|378.63|376.93|378.51|376.81|378.63|376.93|378.5|376.8|13
1731040580000|2024-11-08 04:36:20|378.5|376.8|378.52|376.82|378.54|376.84|378.49|376.79|22
1731040590000|2024-11-08 04:36:30|378.51|376.81|378.52|376.82|378.53|376.83|378.47|376.77|20
1731040600000|2024-11-08 04:36:40|378.51|376.81|378.52|376.82|378.56|376.86|378.51|376.81|11
1731040610000|2024-11-08 04:36:50|378.53|376.83|378.52|376.82|378.53|376.83|378.48|376.78|10
1731040620000|2024-11-08 04:37:00|378.5|376.8|378.32|376.62|378.5|376.8|378.29|376.59|13
1731040630000|2024-11-08 04:37:10|378.31|376.61|378.27|376.57|378.31|376.61|378.26|376.56|11
1731040640000|2024-11-08 04:37:20|378.28|376.58|378.3|376.6|378.31|376.61|378.22|376.52|22
1731040650000|2024-11-08 04:37:30|378.31|376.61|378.3|376.6|378.31|376.61|378.17|376.47|23
1731040660000|2024-11-08 04:37:40|378.33|376.63|378.35|376.65|378.39|376.69|378.31|376.61|15
1731040670000|2024-11-08 04:37:50|378.34|376.64|378.33|376.63|378.38|376.68|378.32|376.62|18
1731040680000|2024-11-08 04:38:00|378.34|376.64|378.33|376.63|378.34|376.64|378.3|376.6|13
1731040690000|2024-11-08 04:38:10|378.35|376.65|378.37|376.67|378.38|376.68|378.27|376.57|8
1731040700000|2024-11-08 04:38:20|378.27|376.57|378.24|376.54|378.27|376.57|378.18|376.48|15
1731040710000|2024-11-08 04:38:30|378.25|376.55|378.33|376.63|378.34|376.64|378.24|376.54|19
1731040720000|2024-11-08 04:38:40|378.32|376.62|378.32|376.62|378.32|376.62|378.31|376.61|13
1731040730000|2024-11-08 04:38:50|378.31|376.61|378.3|376.6|378.32|376.62|378.3|376.6|4
1731040740000|2024-11-08 04:39:00|378.24|376.54|378.2|376.5|378.25|376.55|378.2|376.5|7
1731040750000|2024-11-08 04:39:10|378.19|376.49|378.2|376.5|378.26|376.56|378.18|376.48|13
1731040760000|2024-11-08 04:39:20|378.19|376.49|378.15|376.45|378.19|376.49|378.12|376.42|13
1731040770000|2024-11-08 04:39:30|378.16|376.46|378.18|376.48|378.19|376.49|378.12|376.42|16
1731040780000|2024-11-08 04:39:40|378.16|376.46|378.18|376.48|378.18|376.48|378.15|376.45|9
1731040790000|2024-11-08 04:39:50|378.12|376.42|378.13|376.43|378.13|376.43|378.09|376.39|7
1731040800000|2024-11-08 04:40:00|378.14|376.44|377.98|376.28|378.14|376.44|377.98|376.28|10
1731040810000|2024-11-08 04:40:10|377.95|376.25|377.93|376.23|377.95|376.25|377.93|376.23|2
1731040830000|2024-11-08 04:40:30|378.02|376.32|378.19|376.49|378.2|376.5|378.02|376.32|11
1731040840000|2024-11-08 04:40:40|378.18|376.48|378.1|376.4|378.22|376.52|378.1|376.4|19
1731040850000|2024-11-08 04:40:50|378.13|376.43|378.1|376.4|378.13|376.43|378.1|376.4|5
1731040860000|2024-11-08 04:41:00|378.03|376.33|377.98|376.28|378.03|376.33|377.93|376.23|17
1731040870000|2024-11-08 04:41:10|378|376.3|377.98|376.28|378|376.3|377.94|376.24|10
1731040880000|2024-11-08 04:41:20|377.95|376.25|377.92|376.22|377.96|376.26|377.9|376.2|17
1731040890000|2024-11-08 04:41:30|377.93|376.23|377.94|376.24|377.96|376.26|377.91|376.21|14
1731040900000|2024-11-08 04:41:40|377.95|376.25|378|376.3|378|376.3|377.93|376.23|17
1731040910000|2024-11-08 04:41:50|377.97|376.27|377.87|376.17|377.99|376.29|377.84|376.14|13
1731040920000|2024-11-08 04:42:00|377.89|376.19|377.81|376.11|377.89|376.19|377.8|376.1|17
1731040930000|2024-11-08 04:42:10|377.82|376.12|377.7|376|377.82|376.12|377.69|375.99|22
1731040940000|2024-11-08 04:42:20|377.69|375.99|377.68|375.98|377.69|375.99|377.64|375.94|17
1731040950000|2024-11-08 04:42:30|377.67|375.97|377.63|375.93|377.68|375.98|377.63|375.93|19
1731040960000|2024-11-08 04:42:40|377.64|375.94|377.65|375.95|377.65|375.95|377.58|375.88|17
1731040970000|2024-11-08 04:42:50|377.56|375.86|377.56|375.86|377.56|375.86|377.56|375.86|1
1731040980000|2024-11-08 04:43:00|377.55|375.85|377.37|375.67|377.55|375.85|377.37|375.67|17
1731040990000|2024-11-08 04:43:10|377.36|375.66|377.32|375.62|377.38|375.68|377.31|375.61|9
1731041000000|2024-11-08 04:43:20|377.35|375.65|377.37|375.67|377.48|375.78|377.35|375.65|24
1731041010000|2024-11-08 04:43:30|377.4|375.7|377.32|375.62|377.42|375.72|377.27|375.57|26
1731041020000|2024-11-08 04:43:40|377.35|375.65|377.52|375.82|377.52|375.82|377.35|375.65|17
1731041030000|2024-11-08 04:43:50|377.54|375.84|377.55|375.85|377.55|375.85|377.49|375.79|17
1731041100000|2024-11-08 04:45:00|377.65|375.95|377.62|375.92|377.76|376.06|377.62|375.92|5
1731041110000|2024-11-08 04:45:10|377.63|375.93|377.61|375.91|377.63|375.93|377.61|375.91|2
1731041120000|2024-11-08 04:45:20|377.55|375.85|377.57|375.87|377.57|375.87|377.55|375.85|2
1731041130000|2024-11-08 04:45:30|377.56|375.86|377.55|375.85|377.57|375.87|377.51|375.81|5
1731041140000|2024-11-08 04:45:40|377.53|375.83|377.41|375.71|377.53|375.83|377.41|375.71|16
1731041220000|2024-11-08 04:47:00|377.33|375.63|377.19|375.49|377.4|375.7|377.19|375.49|16
1731041230000|2024-11-08 04:47:10|377.18|375.48|377.21|375.51|377.21|375.51|377.15|375.45|21
1731041240000|2024-11-08 04:47:20|377.2|375.5|377.18|375.48|377.21|375.51|377.15|375.45|11
1731041250000|2024-11-08 04:47:30|377.1|375.4|376.9|375.2|377.1|375.4|376.9|375.2|6
1731041260000|2024-11-08 04:47:40|376.89|375.19|376.92|375.22|376.93|375.23|376.89|375.19|4
1731041290000|2024-11-08 04:48:10|376.88|375.18|376.86|375.16|376.88|375.18|376.85|375.15|3
1731041300000|2024-11-08 04:48:20|376.87|375.17|376.92|375.22|376.93|375.23|376.87|375.17|8
1731041310000|2024-11-08 04:48:30|376.93|375.23|376.94|375.24|376.94|375.24|376.93|375.23|2
1731041320000|2024-11-08 04:48:40|376.92|375.22|376.9|375.2|376.93|375.23|376.85|375.15|9
1731041330000|2024-11-08 04:48:50|376.92|375.22|376.85|375.15|376.92|375.22|376.85|375.15|6
1731041350000|2024-11-08 04:49:10|376.84|375.14|376.82|375.12|376.84|375.14|376.81|375.11|6
1731041360000|2024-11-08 04:49:20|376.81|375.11|376.81|375.11|376.81|375.11|376.81|375.11|1
1731041370000|2024-11-08 04:49:30|376.8|375.1|376.85|375.15|376.85|375.15|376.8|375.1|5
1731041380000|2024-11-08 04:49:40|376.84|375.14|376.84|375.14|376.84|375.14|376.84|375.14|1
1731041390000|2024-11-08 04:49:50|376.83|375.13|376.84|375.14|376.85|375.15|376.83|375.13|5
1731041400000|2024-11-08 04:50:00|376.83|375.13|376.84|375.14|376.85|375.15|376.83|375.13|3
1731041410000|2024-11-08 04:50:10|376.83|375.13|376.8|375.1|376.83|375.13|376.8|375.1|4
1731041420000|2024-11-08 04:50:20|376.79|375.09|376.81|375.11|376.82|375.12|376.78|375.08|5
1731041430000|2024-11-08 04:50:30|376.85|375.15|376.85|375.15|376.85|375.15|376.85|375.15|1
1731041460000|2024-11-08 04:51:00|376.84|375.14|376.84|375.14|376.84|375.14|376.84|375.14|1
1731041470000|2024-11-08 04:51:10|376.85|375.15|376.85|375.15|376.85|375.15|376.85|375.15|1
1731041490000|2024-11-08 04:51:30|376.9|375.2|376.98|375.28|376.98|375.28|376.9|375.2|6
1731041500000|2024-11-08 04:51:40|376.99|375.29|377.13|375.43|377.13|375.43|376.99|375.29|11
1731041510000|2024-11-08 04:51:50|377.14|375.44|377.17|375.47|377.17|375.47|377.14|375.44|3
1731041520000|2024-11-08 04:52:00|377.19|375.49|377.26|375.56|377.26|375.56|377.19|375.49|7
1731041560000|2024-11-08 04:52:40|377.27|375.57|377.26|375.56|377.27|375.57|377.26|375.56|2
1731041580000|2024-11-08 04:53:00|377.27|375.57|377.26|375.56|377.3|375.6|377.26|375.56|5
1731041590000|2024-11-08 04:53:10|377.25|375.55|377.27|375.57|377.31|375.61|377.22|375.52|8
1731041600000|2024-11-08 04:53:20|377.26|375.56|377.26|375.56|377.27|375.57|377.24|375.54|9
1731041610000|2024-11-08 04:53:30|377.27|375.57|377.32|375.62|377.32|375.62|377.27|375.57|6
1731041620000|2024-11-08 04:53:40|377.3|375.6|377.3|375.6|377.31|375.61|377.28|375.58|5
1731041630000|2024-11-08 04:53:50|377.31|375.61|377.31|375.61|377.31|375.61|377.31|375.61|1
1731041640000|2024-11-08 04:54:00|377.4|375.7|377.37|375.67|377.4|375.7|377.35|375.65|7
1731041650000|2024-11-08 04:54:10|377.36|375.66|377.28|375.58|377.37|375.67|377.28|375.58|9
1731041690000|2024-11-08 04:54:50|377.38|375.68|377.43|375.73|377.48|375.78|377.38|375.68|8
1731041700000|2024-11-08 04:55:00|377.44|375.74|377.32|375.62|377.44|375.74|377.28|375.58|12
1731041710000|2024-11-08 04:55:10|377.31|375.61|377.29|375.59|377.31|375.61|377.29|375.59|5
1731041720000|2024-11-08 04:55:20|377.26|375.56|377.31|375.61|377.34|375.64|377.15|375.45|13
1731041730000|2024-11-08 04:55:30|377.32|375.62|377.36|375.66|377.37|375.67|377.31|375.61|15
1731041740000|2024-11-08 04:55:40|377.35|375.65|377.34|375.64|377.39|375.69|377.32|375.62|21
1731041750000|2024-11-08 04:55:50|377.36|375.66|377.3|375.6|377.36|375.66|377.28|375.58|11
1731041760000|2024-11-08 04:56:00|377.27|375.57|377.25|375.55|377.31|375.61|377.25|375.55|11
1731041770000|2024-11-08 04:56:10|377.24|375.54|377.26|375.56|377.26|375.56|377.24|375.54|2
1731041780000|2024-11-08 04:56:20|377.24|375.54|377.04|375.34|377.24|375.54|377.04|375.34|16
1731041790000|2024-11-08 04:56:30|377.05|375.35|377.05|375.35|377.06|375.36|377.04|375.34|11
1731041800000|2024-11-08 04:56:40|377.04|375.34|377.05|375.35|377.07|375.37|377.04|375.34|9
1731041810000|2024-11-08 04:56:50|377.04|375.34|376.9|375.2|377.04|375.34|376.88|375.18|18
1731041820000|2024-11-08 04:57:00|376.91|375.21|377.15|375.45|377.16|375.46|376.91|375.21|18
1731041830000|2024-11-08 04:57:10|377.17|375.47|377.2|375.5|377.2|375.5|377.15|375.45|14
1731041840000|2024-11-08 04:57:20|377.18|375.48|377.21|375.51|377.22|375.52|377.18|375.48|8
1731041850000|2024-11-08 04:57:30|377.22|375.52|377.18|375.48|377.24|375.54|377.17|375.47|13
1731041860000|2024-11-08 04:57:40|377.19|375.49|377.11|375.41|377.19|375.49|377.11|375.41|4
1731041870000|2024-11-08 04:57:50|377.07|375.37|376.98|375.28|377.07|375.37|376.98|375.28|6
1731041880000|2024-11-08 04:58:00|376.95|375.25|376.93|375.23|376.95|375.25|376.93|375.23|2
1731041910000|2024-11-08 04:58:30|377.01|375.31|377.03|375.33|377.03|375.33|377|375.3|5
1731041920000|2024-11-08 04:58:40|377.04|375.34|377.04|375.34|377.06|375.36|377.02|375.32|16
1731041930000|2024-11-08 04:58:50|377.05|375.35|377.06|375.36|377.07|375.37|377.05|375.35|9
1731041940000|2024-11-08 04:59:00|377.07|375.37|377.07|375.37|377.14|375.44|377.07|375.37|14
1731041950000|2024-11-08 04:59:10|377.06|375.36|377.1|375.4|377.1|375.4|377.06|375.36|7
1731041960000|2024-11-08 04:59:20|377.09|375.39|377.1|375.4|377.11|375.41|377.08|375.38|12
1731041970000|2024-11-08 04:59:30|377.09|375.39|377.13|375.43|377.13|375.43|377.09|375.39|12
1731041980000|2024-11-08 04:59:40|377.12|375.42|377.13|375.43|377.13|375.43|377.1|375.4|17
1731041990000|2024-11-08 04:59:50|377.14|375.44|377.1|375.4|377.28|375.58|377.1|375.4|13
1731042000000|2024-11-08 05:00:00|377.08|375.38|376.95|375.25|377.08|375.38|376.87|375.17|26
1731042010000|2024-11-08 05:00:10|376.94|375.24|377.09|375.39|377.2|375.5|376.93|375.23|25
1731042020000|2024-11-08 05:00:20|377.08|375.38|377.19|375.49|377.22|375.52|377.08|375.38|15
1731042030000|2024-11-08 05:00:30|377.23|375.53|377.32|375.62|377.32|375.62|377.23|375.53|14
1731042040000|2024-11-08 05:00:40|377.33|375.63|377.39|375.69|377.39|375.69|377.33|375.63|6
1731042050000|2024-11-08 05:00:50|377.4|375.7|377.57|375.87|377.57|375.87|377.4|375.7|3
1731042060000|2024-11-08 05:01:00|377.58|375.88|377.54|375.84|377.58|375.88|377.53|375.83|6
1731042070000|2024-11-08 05:01:10|377.53|375.83|377.5|375.8|377.54|375.84|377.5|375.8|8
1731042090000|2024-11-08 05:01:30|377.53|375.83|377.57|375.87|377.57|375.87|377.53|375.83|9
1731042100000|2024-11-08 05:01:40|377.55|375.85|377.51|375.81|377.55|375.85|377.45|375.75|10
1731042110000|2024-11-08 05:01:50|377.52|375.82|377.55|375.85|377.55|375.85|377.52|375.82|17
1731042120000|2024-11-08 05:02:00|377.54|375.84|377.46|375.76|377.55|375.85|377.45|375.75|16
1731042130000|2024-11-08 05:02:10|377.45|375.75|377.45|375.75|377.45|375.75|377.45|375.75|1
1731042140000|2024-11-08 05:02:20|377.55|375.85|377.57|375.87|377.57|375.87|377.55|375.85|3
1731042220000|2024-11-08 05:03:40|377.55|375.85|377.49|375.79|377.55|375.85|377.49|375.79|2
1731042230000|2024-11-08 05:03:50|377.53|375.83|377.57|375.87|377.57|375.87|377.53|375.83|2
1731042240000|2024-11-08 05:04:00|377.54|375.84|377.35|375.65|377.55|375.85|377.35|375.65|7
1731042290000|2024-11-08 05:04:50|377.31|375.61|377.29|375.59|377.31|375.61|377.29|375.59|2
1731042300000|2024-11-08 05:05:00|377.3|375.6|377.44|375.74|377.48|375.78|377.3|375.6|18
1731042310000|2024-11-08 05:05:10|377.5|375.8|377.57|375.87|377.57|375.87|377.5|375.8|5
1731042370000|2024-11-08 05:06:10|377.58|375.88|377.58|375.88|377.58|375.88|377.58|375.88|1
1731042380000|2024-11-08 05:06:20|377.59|375.89|377.59|375.89|377.59|375.89|377.59|375.89|1
1731042400000|2024-11-08 05:06:40|377.58|375.88|377.57|375.87|377.58|375.88|377.57|375.87|2
1731042430000|2024-11-08 05:07:10|377.58|375.88|377.72|376.02|377.72|376.02|377.58|375.88|2
1731042450000|2024-11-08 05:07:30|377.73|376.03|377.73|376.03|377.73|376.03|377.73|376.03|1
1731042460000|2024-11-08 05:07:40|377.72|376.02|377.72|376.02|377.72|376.02|377.72|376.02|1
1731042470000|2024-11-08 05:07:50|377.73|376.03|377.73|376.03|377.73|376.03|377.73|376.03|1
1731042480000|2024-11-08 05:08:00|377.72|376.02|377.72|376.02|377.72|376.02|377.72|376.02|1
1731042490000|2024-11-08 05:08:10|377.73|376.03|377.73|376.03|377.73|376.03|377.73|376.03|1
1731042500000|2024-11-08 05:08:20|377.74|376.04|377.98|376.28|377.98|376.28|377.74|376.04|4
1731042510000|2024-11-08 05:08:30|378.05|376.35|378.14|376.44|378.16|376.46|378.05|376.35|14
1731042520000|2024-11-08 05:08:40|378.15|376.45|378.19|376.49|378.23|376.53|378.15|376.45|15
1731042530000|2024-11-08 05:08:50|378.21|376.51|378.31|376.61|378.31|376.61|378.19|376.49|10
1731042540000|2024-11-08 05:09:00|378.39|376.69|378.42|376.72|378.51|376.81|378.39|376.69|19
1731042550000|2024-11-08 05:09:10|378.44|376.74|378.45|376.75|378.49|376.79|378.41|376.71|15
1731042560000|2024-11-08 05:09:20|378.46|376.76|378.51|376.81|378.51|376.81|378.46|376.76|7
1731042570000|2024-11-08 05:09:30|378.53|376.83|378.52|376.82|378.55|376.85|378.51|376.81|7
1731042580000|2024-11-08 05:09:40|378.51|376.81|378.53|376.83|378.58|376.88|378.51|376.81|5
1731042590000|2024-11-08 05:09:50|378.54|376.84|378.52|376.82|378.56|376.86|378.51|376.81|14
1731042600000|2024-11-08 05:10:00|378.51|376.81|378.54|376.84|378.58|376.88|378.43|376.73|18
1731042610000|2024-11-08 05:10:10|378.56|376.86|378.54|376.84|378.57|376.87|378.48|376.78|17
1731042620000|2024-11-08 05:10:20|378.53|376.83|378.59|376.89|378.61|376.91|378.53|376.83|13
1731042630000|2024-11-08 05:10:30|378.57|376.87|378.58|376.88|378.66|376.96|378.56|376.86|20
1731042640000|2024-11-08 05:10:40|378.57|376.87|378.68|376.98|378.68|376.98|378.56|376.86|21
1731042650000|2024-11-08 05:10:50|378.67|376.97|378.68|376.98|378.68|376.98|378.67|376.97|4
1731042660000|2024-11-08 05:11:00|378.69|376.99|378.67|376.97|378.69|376.99|378.67|376.97|5
1731042670000|2024-11-08 05:11:10|378.68|376.98|378.63|376.93|378.68|376.98|378.51|376.81|18
1731042680000|2024-11-08 05:11:20|378.59|376.89|378.68|376.98|378.68|376.98|378.59|376.89|12
1731042690000|2024-11-08 05:11:30|378.67|376.97|378.63|376.93|378.68|376.98|378.63|376.93|15
1731042700000|2024-11-08 05:11:40|378.64|376.94|378.67|376.97|378.68|376.98|378.63|376.93|16
1731042710000|2024-11-08 05:11:50|378.68|376.98|378.59|376.89|378.68|376.98|378.58|376.88|12
1731042720000|2024-11-08 05:12:00|378.58|376.88|378.69|376.99|378.69|376.99|378.58|376.88|17
1731042730000|2024-11-08 05:12:10|378.7|377|378.71|377.01|378.71|377.01|378.7|377|2
1731042740000|2024-11-08 05:12:20|378.7|377|378.7|377|378.7|377|378.7|377|1
1731042750000|2024-11-08 05:12:30|378.71|377.01|378.71|377.01|378.71|377.01|378.71|377.01|1
1731042760000|2024-11-08 05:12:40|378.7|377|378.7|377|378.7|377|378.7|377|1
1731042770000|2024-11-08 05:12:50|378.68|376.98|378.7|377|378.7|377|378.68|376.98|7
1731042780000|2024-11-08 05:13:00|378.68|376.98|378.71|377.01|378.71|377.01|378.68|376.98|4
1731042810000|2024-11-08 05:13:30|378.72|377.02|378.74|377.04|378.74|377.04|378.72|377.02|3
1731042830000|2024-11-08 05:13:50|378.71|377.01|378.7|377|378.71|377.01|378.7|377|4
1731042840000|2024-11-08 05:14:00|378.71|377.01|378.71|377.01|378.71|377.01|378.7|377|5
1731042870000|2024-11-08 05:14:30|378.7|377|378.7|377|378.7|377|378.7|377|1
1731042880000|2024-11-08 05:14:40|378.53|376.83|378.71|377.01|378.71|377.01|378.53|376.83|11
1731042890000|2024-11-08 05:14:50|378.7|377|378.69|376.99|378.7|377|378.69|376.99|6
1731042900000|2024-11-08 05:15:00|378.68|376.98|378.6|376.9|378.69|376.99|378.6|376.9|7
1731042910000|2024-11-08 05:15:10|378.61|376.91|378.7|377|378.7|377|378.59|376.89|11
1731042920000|2024-11-08 05:15:20|378.61|376.91|378.68|376.98|378.72|377.02|378.61|376.91|10
1731042930000|2024-11-08 05:15:30|378.7|377|378.75|377.05|378.75|377.05|378.7|377|14
1731042940000|2024-11-08 05:15:40|378.8|377.1|378.79|377.09|378.84|377.14|378.79|377.09|23
1731042950000|2024-11-08 05:15:50|378.78|377.08|378.79|377.09|378.79|377.09|378.78|377.08|6
1731042960000|2024-11-08 05:16:00|378.91|377.21|379|377.3|379.03|377.33|378.91|377.21|4
1731042970000|2024-11-08 05:16:10|378.98|377.28|378.9|377.2|379.02|377.32|378.9|377.2|9
1731042980000|2024-11-08 05:16:20|378.91|377.21|378.9|377.2|378.91|377.21|378.9|377.2|14
1731042990000|2024-11-08 05:16:30|378.91|377.21|378.96|377.26|378.96|377.26|378.9|377.2|14
1731043000000|2024-11-08 05:16:40|378.95|377.25|378.91|377.21|378.95|377.25|378.9|377.2|10
1731043010000|2024-11-08 05:16:50|378.9|377.2|378.93|377.23|378.93|377.23|378.9|377.2|10
1731043020000|2024-11-08 05:17:00|378.92|377.22|379.03|377.33|379.03|377.33|378.91|377.21|8
1731043070000|2024-11-08 05:17:50|379.01|377.31|378.92|377.22|379.01|377.31|378.88|377.18|18
1731043080000|2024-11-08 05:18:00|378.91|377.21|378.97|377.27|379.03|377.33|378.91|377.21|8
1731043090000|2024-11-08 05:18:10|378.99|377.29|378.98|377.28|379|377.3|378.98|377.28|7
1731043100000|2024-11-08 05:18:20|378.94|377.24|378.92|377.22|378.94|377.24|378.89|377.19|12
1731043110000|2024-11-08 05:18:30|378.91|377.21|379|377.3|379|377.3|378.91|377.21|13
1731043120000|2024-11-08 05:18:40|378.99|377.29|379.08|377.38|379.08|377.38|378.99|377.29|18
1731043130000|2024-11-08 05:18:50|379.09|377.39|379.09|377.39|379.13|377.43|379.08|377.38|16
1731043140000|2024-11-08 05:19:00|379.11|377.41|378.96|377.26|379.11|377.41|378.96|377.26|11
1731043150000|2024-11-08 05:19:10|378.98|377.28|378.98|377.28|378.98|377.28|378.96|377.26|3
1731043160000|2024-11-08 05:19:20|378.96|377.26|379.03|377.33|379.05|377.35|378.96|377.26|9
1731043170000|2024-11-08 05:19:30|379.02|377.32|378.99|377.29|379.02|377.32|378.99|377.29|4
1731043180000|2024-11-08 05:19:40|378.98|377.28|379.01|377.31|379.01|377.31|378.98|377.28|7
1731043190000|2024-11-08 05:19:50|379.1|377.4|379.09|377.39|379.2|377.5|379.09|377.39|7
1731043200000|2024-11-08 05:20:00|379.12|377.42|379.06|377.36|379.12|377.42|379.06|377.36|4
1731043210000|2024-11-08 05:20:10|379.07|377.37|379.08|377.38|379.08|377.38|379.06|377.36|5
1731043220000|2024-11-08 05:20:20|379.07|377.37|379.08|377.38|379.12|377.42|379.06|377.36|16
1731043230000|2024-11-08 05:20:30|379.07|377.37|379.11|377.41|379.11|377.41|379.07|377.37|7
1731043240000|2024-11-08 05:20:40|379.1|377.4|379.15|377.45|379.16|377.46|379.1|377.4|10
1731043250000|2024-11-08 05:20:50|379.14|377.44|379.17|377.47|379.17|377.47|379.14|377.44|3
1731043260000|2024-11-08 05:21:00|379.19|377.49|379.22|377.52|379.22|377.52|379.19|377.49|4
1731043270000|2024-11-08 05:21:10|379.23|377.53|379.44|377.74|379.51|377.81|379.23|377.53|13
1731043280000|2024-11-08 05:21:20|379.45|377.75|379.4|377.7|379.46|377.76|379.36|377.66|17
1731043290000|2024-11-08 05:21:30|379.41|377.71|379.26|377.56|379.41|377.71|379.26|377.56|14
1731043300000|2024-11-08 05:21:40|379.24|377.54|378.94|377.24|379.26|377.56|378.93|377.23|16
1731043310000|2024-11-08 05:21:50|378.95|377.25|378.86|377.16|378.96|377.26|378.86|377.16|6
1731043320000|2024-11-08 05:22:00|378.85|377.15|378.69|376.99|378.85|377.15|378.69|376.99|7
1731043330000|2024-11-08 05:22:10|378.56|376.86|378.5|376.8|378.56|376.86|378.42|376.72|18
1731043340000|2024-11-08 05:22:20|378.55|376.85|378.57|376.87|378.58|376.88|378.51|376.81|15
1731043350000|2024-11-08 05:22:30|378.58|376.88|378.59|376.89|378.59|376.89|378.56|376.86|14
1731043360000|2024-11-08 05:22:40|378.6|376.9|378.73|377.03|378.77|377.07|378.6|376.9|20
1731043370000|2024-11-08 05:22:50|378.74|377.04|378.84|377.14|378.9|377.2|378.74|377.04|16
1731043380000|2024-11-08 05:23:00|378.78|377.08|378.7|377|378.78|377.08|378.7|377|2
1731043390000|2024-11-08 05:23:10|378.66|376.96|378.62|376.92|378.66|376.96|378.62|376.92|2
1731043400000|2024-11-08 05:23:20|378.58|376.88|378.53|376.83|378.58|376.88|378.53|376.83|3
1731043410000|2024-11-08 05:23:30|378.5|376.8|378.68|376.98|378.68|376.98|378.49|376.79|19
1731043420000|2024-11-08 05:23:40|378.67|376.97|378.86|377.16|378.87|377.17|378.67|376.97|14
1731043430000|2024-11-08 05:23:50|378.88|377.18|378.98|377.28|378.98|377.28|378.86|377.16|20
1731043440000|2024-11-08 05:24:00|379|377.3|378.99|377.29|379.05|377.35|378.97|377.27|20
1731043450000|2024-11-08 05:24:10|379.02|377.32|379.06|377.36|379.09|377.39|378.99|377.29|20
1731043460000|2024-11-08 05:24:20|379.07|377.37|379.05|377.35|379.12|377.42|379.05|377.35|28
1731043470000|2024-11-08 05:24:30|379.08|377.38|378.94|377.24|379.09|377.39|378.94|377.24|17
1731043480000|2024-11-08 05:24:40|378.9|377.2|378.82|377.12|378.9|377.2|378.82|377.12|7
1731043490000|2024-11-08 05:24:50|378.83|377.13|378.98|377.28|378.99|377.29|378.83|377.13|15
1731043500000|2024-11-08 05:25:00|378.96|377.26|378.93|377.23|379.07|377.37|378.92|377.22|18
1731043510000|2024-11-08 05:25:10|378.92|377.22|378.93|377.23|378.97|377.27|378.92|377.22|21
1731043520000|2024-11-08 05:25:20|378.89|377.19|378.88|377.18|378.92|377.22|378.88|377.18|8
1731043530000|2024-11-08 05:25:30|378.9|377.2|378.8|377.1|378.9|377.2|378.8|377.1|5
1731043540000|2024-11-08 05:25:40|378.81|377.11|379.01|377.31|379.1|377.4|378.81|377.11|12
1731043550000|2024-11-08 05:25:50|378.96|377.26|379.05|377.35|379.07|377.37|378.93|377.23|12
1731043560000|2024-11-08 05:26:00|379.03|377.33|378.89|377.19|379.16|377.46|378.78|377.08|15
1731043570000|2024-11-08 05:26:10|378.9|377.2|378.75|377.05|378.91|377.21|378.75|377.05|9
1731043580000|2024-11-08 05:26:20|378.77|377.07|378.75|377.05|378.79|377.09|378.75|377.05|7
1731043600000|2024-11-08 05:26:40|378.73|377.03|378.71|377.01|378.73|377.03|378.71|377.01|2
1731043610000|2024-11-08 05:26:50|378.74|377.04|378.72|377.02|378.75|377.05|378.71|377.01|14
1731043620000|2024-11-08 05:27:00|378.73|377.03|378.71|377.01|378.81|377.11|378.71|377.01|17
1731043630000|2024-11-08 05:27:10|378.75|377.05|378.75|377.05|378.81|377.11|378.69|376.99|18
1731043640000|2024-11-08 05:27:20|378.77|377.07|378.81|377.11|378.82|377.12|378.76|377.06|17
1731043650000|2024-11-08 05:27:30|378.82|377.12|378.76|377.06|378.82|377.12|378.76|377.06|10
1731043700000|2024-11-08 05:28:20|378.77|377.07|378.76|377.06|378.77|377.07|378.76|377.06|2
1731043740000|2024-11-08 05:29:00|378.77|377.07|378.77|377.07|378.77|377.07|378.77|377.07|1
1731043750000|2024-11-08 05:29:10|378.76|377.06|378.77|377.07|378.77|377.07|378.76|377.06|2
1731043760000|2024-11-08 05:29:20|378.78|377.08|378.97|377.27|378.98|377.28|378.78|377.08|13
1731043770000|2024-11-08 05:29:30|378.98|377.28|379.04|377.34|379.04|377.34|378.97|377.27|17
1731043780000|2024-11-08 05:29:40|379.05|377.35|379|377.3|379.05|377.35|378.99|377.29|8
1731043790000|2024-11-08 05:29:50|378.99|377.29|378.98|377.28|379.02|377.32|378.98|377.28|22
1731043800000|2024-11-08 05:30:00|378.94|377.24|378.98|377.28|378.98|377.28|378.86|377.16|21
1731043810000|2024-11-08 05:30:10|378.97|377.27|378.98|377.28|379|377.3|378.94|377.24|13
1731043820000|2024-11-08 05:30:20|379|377.3|379.09|377.39|379.13|377.43|379|377.3|13
1731043830000|2024-11-08 05:30:30|379.11|377.41|379.11|377.41|379.12|377.42|379.09|377.39|23
1731043840000|2024-11-08 05:30:40|379.09|377.39|379.1|377.4|379.12|377.42|379.07|377.37|13
1731043850000|2024-11-08 05:30:50|379.12|377.42|379.16|377.46|379.21|377.51|379.1|377.4|29
1731043860000|2024-11-08 05:31:00|379.18|377.48|379.31|377.61|379.34|377.64|379.16|377.46|20
1731043870000|2024-11-08 05:31:10|379.32|377.62|379.45|377.75|379.45|377.75|379.32|377.62|25
1731043880000|2024-11-08 05:31:20|379.44|377.74|379.49|377.79|379.5|377.8|379.43|377.73|14
1731043890000|2024-11-08 05:31:30|379.55|377.85|379.57|377.87|379.59|377.89|379.55|377.85|12
1731043900000|2024-11-08 05:31:40|379.56|377.86|379.57|377.87|379.6|377.9|379.52|377.82|17
1731043910000|2024-11-08 05:31:50|379.56|377.86|379.36|377.66|379.6|377.9|379.34|377.64|24
1731043920000|2024-11-08 05:32:00|379.34|377.64|379.51|377.81|379.58|377.88|379.34|377.64|27
1731043930000|2024-11-08 05:32:10|379.52|377.82|379.44|377.74|379.52|377.82|379.37|377.67|22
1731043940000|2024-11-08 05:32:20|379.43|377.73|379.38|377.68|379.47|377.77|379.33|377.63|23
1731043950000|2024-11-08 05:32:30|379.43|377.73|379.41|377.71|379.43|377.73|379.35|377.65|12
1731043960000|2024-11-08 05:32:40|379.42|377.72|379.4|377.7|379.46|377.76|379.4|377.7|12
1731043970000|2024-11-08 05:32:50|379.42|377.72|379.54|377.84|379.57|377.87|379.42|377.72|20
1731043980000|2024-11-08 05:33:00|379.5|377.8|379.64|377.94|379.64|377.94|379.4|377.7|16
1731043990000|2024-11-08 05:33:10|379.67|377.97|379.81|378.11|379.82|378.12|379.67|377.97|9
1731044000000|2024-11-08 05:33:20|379.82|378.12|379.82|378.12|379.82|378.12|379.82|378.12|1
1731044030000|2024-11-08 05:33:50|379.8|378.1|379.79|378.09|379.81|378.11|379.78|378.08|10
1731044040000|2024-11-08 05:34:00|379.78|378.08|379.79|378.09|379.8|378.1|379.78|378.08|8
1731044050000|2024-11-08 05:34:10|379.76|378.06|379.42|377.72|379.76|378.06|379.4|377.7|13
1731044060000|2024-11-08 05:34:20|379.43|377.73|379.3|377.6|379.46|377.76|379.3|377.6|11
1731044070000|2024-11-08 05:34:30|379.31|377.61|379.43|377.73|379.48|377.78|379.31|377.61|13
1731044080000|2024-11-08 05:34:40|379.45|377.75|379.43|377.73|379.45|377.75|379.43|377.73|6
1731044090000|2024-11-08 05:34:50|379.44|377.74|379.23|377.53|379.44|377.74|379.23|377.53|14
1731044100000|2024-11-08 05:35:00|379.24|377.54|379.32|377.62|379.35|377.65|379.22|377.52|13
1731044110000|2024-11-08 05:35:10|379.33|377.63|379.38|377.68|379.4|377.7|379.33|377.63|15
1731044120000|2024-11-08 05:35:20|379.41|377.71|379.51|377.81|379.59|377.89|379.41|377.71|22
1731044130000|2024-11-08 05:35:30|379.53|377.83|379.33|377.63|379.53|377.83|379.33|377.63|15
1731044140000|2024-11-08 05:35:40|379.36|377.66|379.33|377.63|379.36|377.66|379.33|377.63|10
1731044150000|2024-11-08 05:35:50|379.36|377.66|379.44|377.74|379.46|377.76|379.34|377.64|17
1731044160000|2024-11-08 05:36:00|379.45|377.75|379.45|377.75|379.47|377.77|379.4|377.7|18
1731044170000|2024-11-08 05:36:10|379.46|377.76|379.47|377.77|379.49|377.79|379.45|377.75|6
1731044180000|2024-11-08 05:36:20|379.49|377.79|379.44|377.74|379.49|377.79|379.44|377.74|8
1731044190000|2024-11-08 05:36:30|379.49|377.79|379.56|377.86|379.58|377.88|379.49|377.79|18
1731044200000|2024-11-08 05:36:40|379.58|377.88|379.62|377.92|379.65|377.95|379.57|377.87|23
1731044210000|2024-11-08 05:36:50|379.63|377.93|379.59|377.89|379.65|377.95|379.59|377.89|12
1731044220000|2024-11-08 05:37:00|379.64|377.94|379.61|377.91|379.64|377.94|379.6|377.9|4
1731044230000|2024-11-08 05:37:10|379.63|377.93|379.59|377.89|379.63|377.93|379.59|377.89|3
1731044240000|2024-11-08 05:37:20|379.53|377.83|379.37|377.67|379.53|377.83|379.37|377.67|6
1731044250000|2024-11-08 05:37:30|379.35|377.65|379.29|377.59|379.35|377.65|379.23|377.53|10
1731044260000|2024-11-08 05:37:40|379.28|377.58|379.27|377.57|379.31|377.61|379.22|377.52|19
1731044270000|2024-11-08 05:37:50|379.26|377.56|379.41|377.71|379.43|377.73|379.26|377.56|11
1731044280000|2024-11-08 05:38:00|379.42|377.72|379.41|377.71|379.42|377.72|379.38|377.68|16
1731044290000|2024-11-08 05:38:10|379.4|377.7|379.35|377.65|379.4|377.7|379.32|377.62|11
1731044300000|2024-11-08 05:38:20|379.32|377.62|379.32|377.62|379.35|377.65|379.29|377.59|13
1731044310000|2024-11-08 05:38:30|379.36|377.66|379.42|377.72|379.51|377.81|379.36|377.66|13
1731044330000|2024-11-08 05:38:50|379.46|377.76|379.42|377.72|379.46|377.76|379.42|377.72|4
1731044340000|2024-11-08 05:39:00|379.34|377.64|379.4|377.7|379.4|377.7|379.24|377.54|19
1731044350000|2024-11-08 05:39:10|379.41|377.71|379.5|377.8|379.53|377.83|379.41|377.71|17
1731044360000|2024-11-08 05:39:20|379.52|377.82|379.47|377.77|379.62|377.92|379.47|377.77|18
1731044370000|2024-11-08 05:39:30|379.45|377.75|379.48|377.78|379.49|377.79|379.43|377.73|13
1731044380000|2024-11-08 05:39:40|379.49|377.79|379.43|377.73|379.49|377.79|379.43|377.73|13
1731044390000|2024-11-08 05:39:50|379.44|377.74|379.48|377.78|379.49|377.79|379.44|377.74|13
1731044400000|2024-11-08 05:40:00|379.47|377.77|379.51|377.81|379.56|377.86|379.43|377.73|20
1731044410000|2024-11-08 05:40:10|379.49|377.79|379.33|377.63|379.51|377.81|379.33|377.63|18
1731044420000|2024-11-08 05:40:20|379.34|377.64|379.53|377.83|379.56|377.86|379.31|377.61|20
1731044430000|2024-11-08 05:40:30|379.51|377.81|379.6|377.9|379.6|377.9|379.5|377.8|18
1731044440000|2024-11-08 05:40:40|379.61|377.91|379.75|378.05|379.8|378.1|379.58|377.88|17
1731044450000|2024-11-08 05:40:50|379.76|378.06|379.6|377.9|379.76|378.06|379.54|377.84|21
1731044460000|2024-11-08 05:41:00|379.59|377.89|379.71|378.01|379.71|378.01|379.56|377.86|20
1731044470000|2024-11-08 05:41:10|379.73|378.03|379.82|378.12|379.82|378.12|379.73|378.03|9
1731044480000|2024-11-08 05:41:20|379.7|378|379.67|377.97|379.74|378.04|379.65|377.95|14
1731044490000|2024-11-08 05:41:30|379.69|377.99|379.7|378|379.72|378.02|379.67|377.97|21
1731044500000|2024-11-08 05:41:40|379.65|377.95|379.64|377.94|379.68|377.98|379.59|377.89|26
1731044510000|2024-11-08 05:41:50|379.63|377.93|379.63|377.93|379.68|377.98|379.6|377.9|12
1731044520000|2024-11-08 05:42:00|379.64|377.94|379.68|377.98|379.7|378|379.64|377.94|14
1731044530000|2024-11-08 05:42:10|379.69|377.99|379.69|377.99|379.75|378.05|379.68|377.98|17
1731044540000|2024-11-08 05:42:20|379.68|377.98|379.68|377.98|379.71|378.01|379.66|377.96|11
1731044550000|2024-11-08 05:42:30|379.67|377.97|379.48|377.78|379.67|377.97|379.48|377.78|19
1731044560000|2024-11-08 05:42:40|379.5|377.8|379.48|377.78|379.5|377.8|379.48|377.78|11
1731044570000|2024-11-08 05:42:50|379.49|377.79|379.39|377.69|379.49|377.79|379.38|377.68|9
1731044580000|2024-11-08 05:43:00|379.4|377.7|379.39|377.69|379.45|377.75|379.37|377.67|13
1731044590000|2024-11-08 05:43:10|379.4|377.7|379.44|377.74|379.46|377.76|379.35|377.65|21
1731044600000|2024-11-08 05:43:20|379.47|377.77|379.4|377.7|379.47|377.77|379.35|377.65|13
1731044610000|2024-11-08 05:43:30|379.41|377.71|379.31|377.61|379.41|377.71|379.31|377.61|7
1731044620000|2024-11-08 05:43:40|379.36|377.66|379.29|377.59|379.36|377.66|379.24|377.54|15
1731044630000|2024-11-08 05:43:50|379.3|377.6|379.33|377.63|379.33|377.63|379.24|377.54|16
1731044640000|2024-11-08 05:44:00|379.27|377.57|379.33|377.63|379.34|377.64|379.27|377.57|15
1731044650000|2024-11-08 05:44:10|379.34|377.64|379.34|377.64|379.34|377.64|379.33|377.63|15
1731044660000|2024-11-08 05:44:20|379.35|377.65|379.37|377.67|379.37|377.67|379.32|377.62|10
1731044670000|2024-11-08 05:44:30|379.38|377.68|379.46|377.76|379.48|377.78|379.37|377.67|14
1731044680000|2024-11-08 05:44:40|379.45|377.75|379.49|377.79|379.5|377.8|379.44|377.74|13
1731044690000|2024-11-08 05:44:50|379.48|377.78|379.48|377.78|379.49|377.79|379.48|377.78|3
1731044700000|2024-11-08 05:45:00|379.44|377.74|379.44|377.74|379.5|377.8|379.44|377.74|10
1731044740000|2024-11-08 05:45:40|379.36|377.66|379.34|377.64|379.36|377.66|379.33|377.63|4
1731044750000|2024-11-08 05:45:50|379.33|377.63|379.32|377.62|379.35|377.65|379.29|377.59|22
1731044760000|2024-11-08 05:46:00|379.31|377.61|379.39|377.69|379.43|377.73|379.29|377.59|15
1731044770000|2024-11-08 05:46:10|379.4|377.7|379.4|377.7|379.5|377.8|379.4|377.7|15
1731044780000|2024-11-08 05:46:20|379.42|377.72|379.43|377.73|379.43|377.73|379.4|377.7|14
1731044790000|2024-11-08 05:46:30|379.44|377.74|379.44|377.74|379.44|377.74|379.41|377.71|6
1731044800000|2024-11-08 05:46:40|379.42|377.72|379.45|377.75|379.46|377.76|379.42|377.72|9
1731044810000|2024-11-08 05:46:50|379.44|377.74|379.43|377.73|379.45|377.75|379.43|377.73|14
1731044820000|2024-11-08 05:47:00|379.44|377.74|379.42|377.72|379.46|377.76|379.36|377.66|12
1731044830000|2024-11-08 05:47:10|379.43|377.73|379.41|377.71|379.44|377.74|379.41|377.71|8
1731044840000|2024-11-08 05:47:20|379.42|377.72|379.24|377.54|379.42|377.72|379.19|377.49|15
1731044850000|2024-11-08 05:47:30|379.23|377.53|379.25|377.55|379.25|377.55|379.23|377.53|9
1731044860000|2024-11-08 05:47:40|379.24|377.54|379.24|377.54|379.26|377.56|379.22|377.52|15
1731044870000|2024-11-08 05:47:50|379.23|377.53|379.23|377.53|379.24|377.54|379.22|377.52|7
1731044880000|2024-11-08 05:48:00|379.24|377.54|379.18|377.48|379.24|377.54|379.17|377.47|16
1731044890000|2024-11-08 05:48:10|379.2|377.5|379.21|377.51|379.21|377.51|379.18|377.48|10
1731044900000|2024-11-08 05:48:20|379.22|377.52|379.34|377.64|379.35|377.65|379.22|377.52|21
1731044910000|2024-11-08 05:48:30|379.33|377.63|379.4|377.7|379.42|377.72|379.3|377.6|15
1731044920000|2024-11-08 05:48:40|379.38|377.68|379.63|377.93|379.63|377.93|379.38|377.68|13
1731044930000|2024-11-08 05:48:50|379.61|377.91|379.73|378.03|379.73|378.03|379.56|377.86|20
1731044940000|2024-11-08 05:49:00|379.76|378.06|379.65|377.95|379.76|378.06|379.65|377.95|23
1731044950000|2024-11-08 05:49:10|379.66|377.96|379.55|377.85|379.66|377.96|379.54|377.84|8
1731044960000|2024-11-08 05:49:20|379.54|377.84|379.48|377.78|379.55|377.85|379.39|377.69|21
1731044970000|2024-11-08 05:49:30|379.5|377.8|379.52|377.82|379.58|377.88|379.5|377.8|16
1731045010000|2024-11-08 05:50:10|379.51|377.81|379.41|377.71|379.51|377.81|379.41|377.71|6
1731045020000|2024-11-08 05:50:20|379.43|377.73|379.43|377.73|379.44|377.74|379.42|377.72|13
1731045030000|2024-11-08 05:50:30|379.42|377.72|379.26|377.56|379.43|377.73|379.26|377.56|7
1731045040000|2024-11-08 05:50:40|379.27|377.57|379.22|377.52|379.29|377.59|379.21|377.51|10
1731045050000|2024-11-08 05:50:50|379.23|377.53|379.23|377.53|379.24|377.54|379.21|377.51|9
1731045060000|2024-11-08 05:51:00|379.25|377.55|379.28|377.58|379.28|377.58|379.24|377.54|12
1731045070000|2024-11-08 05:51:10|379.27|377.57|379.28|377.58|379.28|377.58|379.27|377.57|8
1731045080000|2024-11-08 05:51:20|379.29|377.59|379.3|377.6|379.3|377.6|379.29|377.59|2
1731045090000|2024-11-08 05:51:30|379.29|377.59|379.29|377.59|379.32|377.62|379.29|377.59|5
1731045100000|2024-11-08 05:51:40|379.3|377.6|379.29|377.59|379.33|377.63|379.29|377.59|5
1731045110000|2024-11-08 05:51:50|379.3|377.6|379.36|377.66|379.36|377.66|379.3|377.6|9
1731045120000|2024-11-08 05:52:00|379.37|377.67|379.49|377.79|379.49|377.79|379.37|377.67|6
1731045130000|2024-11-08 05:52:10|379.46|377.76|379.47|377.77|379.47|377.77|379.46|377.76|2
1731045140000|2024-11-08 05:52:20|379.48|377.78|379.47|377.77|379.48|377.78|379.47|377.77|4
1731045150000|2024-11-08 05:52:30|379.48|377.78|379.35|377.65|379.48|377.78|379.35|377.65|9
1731045160000|2024-11-08 05:52:40|379.33|377.63|379.27|377.57|379.33|377.63|379.27|377.57|4
1731045280000|2024-11-08 05:54:40|379.36|377.66|379.44|377.74|379.44|377.74|379.36|377.66|6
1731045290000|2024-11-08 05:54:50|379.45|377.75|379.59|377.89|379.64|377.94|379.45|377.75|6
1731045300000|2024-11-08 05:55:00|379.61|377.91|379.42|377.72|379.63|377.93|379.4|377.7|25
1731045310000|2024-11-08 05:55:10|379.41|377.71|379.37|377.67|379.43|377.73|379.37|377.67|14
1731045320000|2024-11-08 05:55:20|379.32|377.62|379.27|377.57|379.32|377.62|379.27|377.57|3
1731045360000|2024-11-08 05:56:00|379.28|377.58|379.27|377.57|379.29|377.59|379.27|377.57|4
1731045390000|2024-11-08 05:56:30|379.28|377.58|379.28|377.58|379.28|377.58|379.27|377.57|3
1731045400000|2024-11-08 05:56:40|379.27|377.57|379.27|377.57|379.28|377.58|379.27|377.57|5
1731045410000|2024-11-08 05:56:50|379.28|377.58|379.27|377.57|379.28|377.58|379.27|377.57|4
1731045420000|2024-11-08 05:57:00|379.28|377.58|379.27|377.57|379.28|377.58|379.27|377.57|2
1731045430000|2024-11-08 05:57:10|379.28|377.58|379.27|377.57|379.28|377.58|379.27|377.57|4
1731045470000|2024-11-08 05:57:50|379.28|377.58|379.27|377.57|379.28|377.58|379.27|377.57|2
1731045480000|2024-11-08 05:58:00|379.28|377.58|379.27|377.57|379.28|377.58|379.27|377.57|4
1731045490000|2024-11-08 05:58:10|379.28|377.58|379.28|377.58|379.28|377.58|379.27|377.57|3
1731045500000|2024-11-08 05:58:20|379.29|377.59|379.27|377.57|379.29|377.59|379.27|377.57|3
1731045520000|2024-11-08 05:58:40|379.28|377.58|379.28|377.58|379.28|377.58|379.28|377.58|1
1731045530000|2024-11-08 05:58:50|379.29|377.59|379.3|377.6|379.3|377.6|379.29|377.59|2
1731045540000|2024-11-08 05:59:00|379.31|377.61|379.35|377.65|379.35|377.65|379.3|377.6|10
1731045550000|2024-11-08 05:59:10|379.31|377.61|379.33|377.63|379.34|377.64|379.3|377.6|8
1731045560000|2024-11-08 05:59:20|379.34|377.64|379.34|377.64|379.34|377.64|379.34|377.64|1
1731045570000|2024-11-08 05:59:30|379.35|377.65|379.36|377.66|379.39|377.69|379.35|377.65|8
1731045580000|2024-11-08 05:59:40|379.33|377.63|379.33|377.63|379.33|377.63|379.3|377.6|5
1731045590000|2024-11-08 05:59:50|379.34|377.64|379.36|377.66|379.36|377.66|379.34|377.64|3
1731045600000|2024-11-08 06:00:00|379.29|377.59|379.31|377.61|379.34|377.64|379.29|377.59|7
1731045610000|2024-11-08 06:00:10|379.29|377.59|379.29|377.59|379.31|377.61|379.29|377.59|4
1731045620000|2024-11-08 06:00:20|379.3|377.6|379.34|377.64|379.34|377.64|379.3|377.6|5
1731045630000|2024-11-08 06:00:30|379.29|377.59|379.33|377.63|379.33|377.63|379.29|377.59|5
1731045640000|2024-11-08 06:00:40|379.32|377.62|379.29|377.59|379.32|377.62|379.29|377.59|2
1731045650000|2024-11-08 06:00:50|379.3|377.6|379.29|377.59|379.3|377.6|379.29|377.59|2
1731045660000|2024-11-08 06:01:00|379.3|377.6|379.31|377.61|379.31|377.61|379.3|377.6|2
1731045670000|2024-11-08 06:01:10|379.29|377.59|379.31|377.61|379.31|377.61|379.29|377.59|3
1731045680000|2024-11-08 06:01:20|379.32|377.62|379.43|377.73|379.51|377.81|379.32|377.62|16
1731045690000|2024-11-08 06:01:30|379.45|377.75|379.48|377.78|379.49|377.79|379.44|377.74|18
1731045700000|2024-11-08 06:01:40|379.51|377.81|379.5|377.8|379.54|377.84|379.45|377.75|16
1731045710000|2024-11-08 06:01:50|379.48|377.78|379.48|377.78|379.54|377.84|379.48|377.78|18
1731045720000|2024-11-08 06:02:00|379.49|377.79|379.49|377.79|379.49|377.79|379.48|377.78|3
1731045730000|2024-11-08 06:02:10|379.51|377.81|379.62|377.92|379.62|377.92|379.49|377.79|10
1731045740000|2024-11-08 06:02:20|379.63|377.93|379.62|377.92|379.64|377.94|379.62|377.92|3
1731045750000|2024-11-08 06:02:30|379.63|377.93|379.68|377.98|379.68|377.98|379.63|377.93|6
1731045760000|2024-11-08 06:02:40|379.69|377.99|379.62|377.92|379.7|378|379.62|377.92|3
1731045770000|2024-11-08 06:02:50|379.6|377.9|379.53|377.83|379.6|377.9|379.53|377.83|4
1731045780000|2024-11-08 06:03:00|379.42|377.72|379.28|377.58|379.42|377.72|379.27|377.57|7
1731045790000|2024-11-08 06:03:10|379.27|377.57|379.29|377.59|379.33|377.63|379.27|377.57|11
1731045800000|2024-11-08 06:03:20|379.3|377.6|379.28|377.58|379.3|377.6|379.27|377.57|20
1731045810000|2024-11-08 06:03:30|379.27|377.57|379.28|377.58|379.33|377.63|379.27|377.57|12
1731045820000|2024-11-08 06:03:40|379.33|377.63|379.45|377.75|379.45|377.75|379.33|377.63|8
1731045830000|2024-11-08 06:03:50|379.49|377.79|379.57|377.87|379.58|377.88|379.48|377.78|23
1731045840000|2024-11-08 06:04:00|379.56|377.86|379.45|377.75|379.58|377.88|379.44|377.74|8
1731045850000|2024-11-08 06:04:10|379.44|377.74|379.28|377.58|379.44|377.74|379.28|377.58|25
1731045860000|2024-11-08 06:04:20|379.31|377.61|379.46|377.76|379.47|377.77|379.29|377.59|18
1731045870000|2024-11-08 06:04:30|379.45|377.75|379.39|377.69|379.49|377.79|379.39|377.69|17
1731045880000|2024-11-08 06:04:40|379.38|377.68|379.39|377.69|379.4|377.7|379.28|377.58|19
1731045890000|2024-11-08 06:04:50|379.37|377.67|379.53|377.83|379.58|377.88|379.36|377.66|22
1731045900000|2024-11-08 06:05:00|379.54|377.84|379.47|377.77|379.54|377.84|379.44|377.74|12
1731045910000|2024-11-08 06:05:10|379.48|377.78|379.5|377.8|379.5|377.8|379.46|377.76|25
1731045920000|2024-11-08 06:05:20|379.47|377.77|379.28|377.58|379.48|377.78|379.27|377.57|11
1731045930000|2024-11-08 06:05:30|379.29|377.59|379.27|377.57|379.29|377.59|379.27|377.57|10
1731045940000|2024-11-08 06:05:40|379.2|377.5|379.19|377.49|379.2|377.5|379.19|377.49|2
1731045950000|2024-11-08 06:05:50|379.18|377.48|379.2|377.5|379.22|377.52|379.15|377.45|15
1731045960000|2024-11-08 06:06:00|379.19|377.49|379.19|377.49|379.24|377.54|379.19|377.49|17
1731045970000|2024-11-08 06:06:10|379.14|377.44|379.07|377.37|379.14|377.44|379.04|377.34|13
1731045980000|2024-11-08 06:06:20|379.1|377.4|378.92|377.22|379.1|377.4|378.89|377.19|22
1731045990000|2024-11-08 06:06:30|378.94|377.24|378.9|377.2|378.96|377.26|378.9|377.2|16
1731046000000|2024-11-08 06:06:40|378.89|377.19|378.81|377.11|378.89|377.19|378.8|377.1|8
1731046010000|2024-11-08 06:06:50|378.82|377.12|379|377.3|379.01|377.31|378.82|377.12|21
1731046020000|2024-11-08 06:07:00|379.02|377.32|379.01|377.31|379.09|377.39|379|377.3|25
1731046030000|2024-11-08 06:07:10|379.06|377.36|379.01|377.31|379.06|377.36|379|377.3|18
1731046040000|2024-11-08 06:07:20|379.04|377.34|378.96|377.26|379.04|377.34|378.96|377.26|18
1731046050000|2024-11-08 06:07:30|378.98|377.28|378.98|377.28|379|377.3|378.95|377.25|15
1731046060000|2024-11-08 06:07:40|378.99|377.29|378.97|377.27|379|377.3|378.96|377.26|20
1731046070000|2024-11-08 06:07:50|378.96|377.26|379.15|377.45|379.18|377.48|378.96|377.26|21
1731046080000|2024-11-08 06:08:00|379.17|377.47|379.18|377.48|379.26|377.56|379.16|377.46|23
1731046090000|2024-11-08 06:08:10|379.22|377.52|379.17|377.47|379.25|377.55|379.16|377.46|20
1731046100000|2024-11-08 06:08:20|379.16|377.46|379.25|377.55|379.29|377.59|379.16|377.46|20
1731046110000|2024-11-08 06:08:30|379.27|377.57|379.25|377.55|379.35|377.65|379.25|377.55|15
1731046180000|2024-11-08 06:09:40|379.24|377.54|379.22|377.52|379.24|377.54|379.22|377.52|3
1731046190000|2024-11-08 06:09:50|379.21|377.51|379.18|377.48|379.21|377.51|379.18|377.48|4
1731046200000|2024-11-08 06:10:00|379.17|377.47|379.16|377.46|379.17|377.47|379.16|377.46|2
1731046210000|2024-11-08 06:10:10|379.2|377.5|379.25|377.55|379.25|377.55|379.2|377.5|4
1731046220000|2024-11-08 06:10:20|379.24|377.54|379.22|377.52|379.24|377.54|379.22|377.52|3
1731046230000|2024-11-08 06:10:30|379.21|377.51|379.23|377.53|379.24|377.54|379.21|377.51|3
1731046240000|2024-11-08 06:10:40|379.22|377.52|379.21|377.51|379.22|377.52|379.21|377.51|2
1731046250000|2024-11-08 06:10:50|379.22|377.52|379.25|377.55|379.25|377.55|379.22|377.52|2
1731046260000|2024-11-08 06:11:00|379.24|377.54|379.17|377.47|379.24|377.54|379.17|377.47|8
1731046270000|2024-11-08 06:11:10|379.25|377.55|379.13|377.43|379.25|377.55|379.13|377.43|5
1731046280000|2024-11-08 06:11:20|379.12|377.42|379.19|377.49|379.21|377.51|379.12|377.42|4
1731046290000|2024-11-08 06:11:30|379.18|377.48|379.14|377.44|379.18|377.48|379.14|377.44|5
1731046300000|2024-11-08 06:11:40|379.13|377.43|379.31|377.61|379.32|377.62|379.13|377.43|14
1731046310000|2024-11-08 06:11:50|379.32|377.62|379.52|377.82|379.52|377.82|379.32|377.62|17
1731046330000|2024-11-08 06:12:10|379.51|377.81|379.51|377.81|379.52|377.82|379.51|377.81|3
1731046340000|2024-11-08 06:12:20|379.52|377.82|379.51|377.81|379.52|377.82|379.51|377.81|8
1731046350000|2024-11-08 06:12:30|379.52|377.82|379.51|377.81|379.52|377.82|379.51|377.81|4
1731046360000|2024-11-08 06:12:40|379.42|377.72|379.43|377.73|379.43|377.73|379.42|377.72|2
1731046370000|2024-11-08 06:12:50|379.42|377.72|379.29|377.59|379.42|377.72|379.29|377.59|14
1731046380000|2024-11-08 06:13:00|379.31|377.61|379.31|377.61|379.34|377.64|379.28|377.58|11
1731046390000|2024-11-08 06:13:10|379.3|377.6|379.48|377.78|379.48|377.78|379.3|377.6|12
1731046400000|2024-11-08 06:13:20|379.47|377.77|379.52|377.82|379.52|377.82|379.47|377.77|4
1731046410000|2024-11-08 06:13:30|379.53|377.83|379.62|377.92|379.62|377.92|379.53|377.83|4
1731046430000|2024-11-08 06:13:50|379.83|378.13|379.81|378.11|379.91|378.21|379.81|378.11|13
1731046440000|2024-11-08 06:14:00|379.84|378.14|379.83|378.13|379.85|378.15|379.81|378.11|10
1731046450000|2024-11-08 06:14:10|379.84|378.14|379.83|378.13|379.84|378.14|379.82|378.12|12
1731046460000|2024-11-08 06:14:20|379.84|378.14|379.83|378.13|379.85|378.15|379.83|378.13|6
1731046470000|2024-11-08 06:14:30|379.82|378.12|379.85|378.15|379.85|378.15|379.82|378.12|6
1731046480000|2024-11-08 06:14:40|379.84|378.14|380.01|378.31|380.01|378.31|379.84|378.14|12
1731046490000|2024-11-08 06:14:50|379.99|378.29|379.96|378.26|380.01|378.31|379.96|378.26|12
1731046500000|2024-11-08 06:15:00|379.88|378.18|379.82|378.12|379.88|378.18|379.8|378.1|10
1731046510000|2024-11-08 06:15:10|379.8|378.1|379.77|378.07|379.86|378.16|379.73|378.03|25
1731046520000|2024-11-08 06:15:20|379.79|378.09|379.85|378.15|379.85|378.15|379.77|378.07|21
1731046530000|2024-11-08 06:15:30|379.87|378.17|380|378.3|380.05|378.35|379.87|378.17|21
1731046540000|2024-11-08 06:15:40|379.99|378.29|379.96|378.26|379.99|378.29|379.96|378.26|6
1731046550000|2024-11-08 06:15:50|379.95|378.25|380.01|378.31|380.05|378.35|379.95|378.25|18
1731046560000|2024-11-08 06:16:00|380.02|378.32|380.03|378.33|380.06|378.36|380.01|378.31|18
1731046570000|2024-11-08 06:16:10|380.04|378.34|380.05|378.35|380.07|378.37|380|378.3|11
1731046580000|2024-11-08 06:16:20|380.06|378.36|380.03|378.33|380.06|378.36|379.97|378.27|15
1731046590000|2024-11-08 06:16:30|380.01|378.31|380.04|378.34|380.05|378.35|380.01|378.31|11
1731046600000|2024-11-08 06:16:40|380.05|378.35|380.07|378.37|380.09|378.39|380.05|378.35|14
1731046610000|2024-11-08 06:16:50|380.08|378.38|380.08|378.38|380.09|378.39|380.06|378.36|10
1731046620000|2024-11-08 06:17:00|380.06|378.36|380.07|378.37|380.08|378.38|380.06|378.36|10
1731046630000|2024-11-08 06:17:10|380.05|378.35|380|378.3|380.08|378.38|379.98|378.28|10
1731046640000|2024-11-08 06:17:20|380.01|378.31|380|378.3|380.06|378.36|379.99|378.29|17
1731046650000|2024-11-08 06:17:30|379.99|378.29|380.04|378.34|380.04|378.34|379.99|378.29|19
1731046660000|2024-11-08 06:17:40|380.01|378.31|379.96|378.26|380.02|378.32|379.96|378.26|14
1731046670000|2024-11-08 06:17:50|379.97|378.27|380.01|378.31|380.02|378.32|379.96|378.26|14
1731046680000|2024-11-08 06:18:00|379.99|378.29|380.01|378.31|380.01|378.31|379.9|378.2|14
1731046690000|2024-11-08 06:18:10|380.02|378.32|379.99|378.29|380.02|378.32|379.98|378.28|13
1731046700000|2024-11-08 06:18:20|379.98|378.28|380.02|378.32|380.03|378.33|379.98|378.28|16
1731046710000|2024-11-08 06:18:30|380.01|378.31|380.09|378.39|380.09|378.39|380.01|378.31|5
1731046720000|2024-11-08 06:18:40|380.05|378.35|380.07|378.37|380.07|378.37|380.05|378.35|3
1731046730000|2024-11-08 06:18:50|380.09|378.39|380.08|378.38|380.09|378.39|380.07|378.37|3
1731046740000|2024-11-08 06:19:00|380.07|378.37|380.01|378.31|380.08|378.38|380.01|378.31|4
1731046750000|2024-11-08 06:19:10|379.96|378.26|379.99|378.29|379.99|378.29|379.93|378.23|25
1731046760000|2024-11-08 06:19:20|379.98|378.28|380.08|378.38|380.08|378.38|379.98|378.28|10
1731046780000|2024-11-08 06:19:40|380.09|378.39|380.09|378.39|380.09|378.39|380.08|378.38|5
1731046810000|2024-11-08 06:20:10|380.08|378.38|380.09|378.39|380.09|378.39|380.07|378.37|4
1731046820000|2024-11-08 06:20:20|380.08|378.38|380.02|378.32|380.09|378.39|380|378.3|9
1731046830000|2024-11-08 06:20:30|380|378.3|380.03|378.33|380.04|378.34|380|378.3|6
1731046840000|2024-11-08 06:20:40|380.04|378.34|380.04|378.34|380.04|378.34|380.04|378.34|1
1731046850000|2024-11-08 06:20:50|380.05|378.35|380.06|378.36|380.06|378.36|380.05|378.35|2
1731046860000|2024-11-08 06:21:00|380.05|378.35|380.06|378.36|380.09|378.39|380.03|378.33|14
1731046870000|2024-11-08 06:21:10|380.05|378.35|380.09|378.39|380.09|378.39|380.05|378.35|8
1731046880000|2024-11-08 06:21:20|380.01|378.31|380.05|378.35|380.05|378.35|380|378.3|6
1731046890000|2024-11-08 06:21:30|380.07|378.37|380.15|378.45|380.15|378.45|380.06|378.36|13
1731046900000|2024-11-08 06:21:40|380.17|378.47|380.17|378.47|380.19|378.49|380.16|378.46|13
1731046910000|2024-11-08 06:21:50|380.15|378.45|380.15|378.45|380.15|378.45|380.11|378.41|11
1731046920000|2024-11-08 06:22:00|380.13|378.43|380.16|378.46|380.16|378.46|380.13|378.43|7
1731046930000|2024-11-08 06:22:10|380.18|378.48|380.15|378.45|380.18|378.48|380.13|378.43|24
1731046940000|2024-11-08 06:22:20|380.13|378.43|380.17|378.47|380.18|378.48|380.13|378.43|19
1731046950000|2024-11-08 06:22:30|380.18|378.48|380.13|378.43|380.18|378.48|380.13|378.43|13
1731046960000|2024-11-08 06:22:40|380.15|378.45|380.13|378.43|380.15|378.45|380.13|378.43|3
1731046980000|2024-11-08 06:23:00|380.06|378.36|380.03|378.33|380.06|378.36|379.98|378.28|6
1731046990000|2024-11-08 06:23:10|380.01|378.31|379.77|378.07|380.01|378.31|379.77|378.07|18
1731047000000|2024-11-08 06:23:20|379.76|378.06|379.56|377.86|379.76|378.06|379.46|377.76|14
1731047010000|2024-11-08 06:23:30|379.55|377.85|379.51|377.81|379.55|377.85|379.51|377.81|19
1731047020000|2024-11-08 06:23:40|379.52|377.82|379.6|377.9|379.61|377.91|379.52|377.82|13
1731047030000|2024-11-08 06:23:50|379.64|377.94|379.56|377.86|379.67|377.97|379.55|377.85|16
1731047040000|2024-11-08 06:24:00|379.6|377.9|379.55|377.85|379.62|377.92|379.55|377.85|12
1731047050000|2024-11-08 06:24:10|379.58|377.88|379.62|377.92|379.64|377.94|379.55|377.85|16
1731047060000|2024-11-08 06:24:20|379.65|377.95|379.75|378.05|379.77|378.07|379.64|377.94|8
1731047070000|2024-11-08 06:24:30|379.78|378.08|379.75|378.05|379.78|378.08|379.75|378.05|15
1731047080000|2024-11-08 06:24:40|379.77|378.07|379.84|378.14|379.84|378.14|379.75|378.05|14
1731047090000|2024-11-08 06:24:50|379.85|378.15|379.92|378.22|379.96|378.26|379.84|378.14|22
1731047100000|2024-11-08 06:25:00|379.93|378.23|379.84|378.14|379.93|378.23|379.75|378.05|13
1731047110000|2024-11-08 06:25:10|379.8|378.1|379.85|378.15|379.86|378.16|379.75|378.05|10
1731047120000|2024-11-08 06:25:20|379.86|378.16|379.88|378.18|379.92|378.22|379.85|378.15|9
1731047130000|2024-11-08 06:25:30|379.87|378.17|379.88|378.18|379.88|378.18|379.78|378.08|15
1731047140000|2024-11-08 06:25:40|379.87|378.17|379.89|378.19|379.89|378.19|379.86|378.16|3
1731047160000|2024-11-08 06:26:00|379.9|378.2|379.9|378.2|379.9|378.2|379.9|378.2|1
1731047170000|2024-11-08 06:26:10|379.91|378.21|379.91|378.21|379.94|378.24|379.91|378.21|6
1731047180000|2024-11-08 06:26:20|379.9|378.2|379.86|378.16|379.9|378.2|379.86|378.16|5
1731047190000|2024-11-08 06:26:30|379.79|378.09|379.72|378.02|379.8|378.1|379.72|378.02|8
1731047200000|2024-11-08 06:26:40|379.69|377.99|379.62|377.92|379.69|377.99|379.61|377.91|6
1731047210000|2024-11-08 06:26:50|379.65|377.95|379.74|378.04|379.75|378.05|379.65|377.95|9
1731047220000|2024-11-08 06:27:00|379.73|378.03|379.71|378.01|379.75|378.05|379.71|378.01|6
1731047230000|2024-11-08 06:27:10|379.72|378.02|379.76|378.06|379.79|378.09|379.72|378.02|10
1731047240000|2024-11-08 06:27:20|379.77|378.07|379.73|378.03|379.77|378.07|379.73|378.03|14
1731047250000|2024-11-08 06:27:30|379.74|378.04|379.66|377.96|379.74|378.04|379.66|377.96|13
1731047260000|2024-11-08 06:27:40|379.69|377.99|379.68|377.98|379.69|377.99|379.68|377.98|10
1731047270000|2024-11-08 06:27:50|379.69|377.99|379.64|377.94|379.69|377.99|379.62|377.92|6
1731047280000|2024-11-08 06:28:00|379.63|377.93|379.65|377.95|379.65|377.95|379.63|377.93|6
1731047290000|2024-11-08 06:28:10|379.66|377.96|379.72|378.02|379.72|378.02|379.65|377.95|10
1731047300000|2024-11-08 06:28:20|379.71|378.01|379.83|378.13|379.85|378.15|379.71|378.01|15
1731047310000|2024-11-08 06:28:30|379.81|378.11|379.78|378.08|379.81|378.11|379.76|378.06|15
1731047320000|2024-11-08 06:28:40|379.76|378.06|379.85|378.15|379.87|378.17|379.76|378.06|12
1731047330000|2024-11-08 06:28:50|379.83|378.13|379.83|378.13|379.84|378.14|379.82|378.12|7
1731047340000|2024-11-08 06:29:00|379.82|378.12|379.72|378.02|379.82|378.12|379.71|378.01|10
1731047350000|2024-11-08 06:29:10|379.71|378.01|379.72|378.02|379.75|378.05|379.71|378.01|9
1731047360000|2024-11-08 06:29:20|379.71|378.01|379.67|377.97|379.72|378.02|379.66|377.96|16
1731047370000|2024-11-08 06:29:30|379.66|377.96|379.66|377.96|379.66|377.96|379.6|377.9|8
1731047380000|2024-11-08 06:29:40|379.65|377.95|379.66|377.96|379.67|377.97|379.65|377.95|8
1731047390000|2024-11-08 06:29:50|379.67|377.97|379.7|378|379.7|378|379.67|377.97|8
1731047400000|2024-11-08 06:30:00|379.69|377.99|379.62|377.92|379.7|378|379.6|377.9|10
1731047410000|2024-11-08 06:30:10|379.64|377.94|379.64|377.94|379.67|377.97|379.64|377.94|8
1731047420000|2024-11-08 06:30:20|379.58|377.88|379.5|377.8|379.6|377.9|379.46|377.76|17
1731047430000|2024-11-08 06:30:30|379.47|377.77|379.44|377.74|379.47|377.77|379.44|377.74|4
1731047440000|2024-11-08 06:30:40|379.4|377.7|379.57|377.87|379.57|377.87|379.4|377.7|9
1731047450000|2024-11-08 06:30:50|379.59|377.89|379.56|377.86|379.61|377.91|379.55|377.85|18
1731047460000|2024-11-08 06:31:00|379.57|377.87|379.5|377.8|379.57|377.87|379.49|377.79|16
1731047470000|2024-11-08 06:31:10|379.52|377.82|379.52|377.82|379.53|377.83|379.5|377.8|16
1731047480000|2024-11-08 06:31:20|379.53|377.83|379.66|377.96|379.66|377.96|379.5|377.8|16
1731047490000|2024-11-08 06:31:30|379.68|377.98|379.8|378.1|379.82|378.12|379.65|377.95|21
1731047500000|2024-11-08 06:31:40|379.81|378.11|379.79|378.09|379.84|378.14|379.78|378.08|15
1731047510000|2024-11-08 06:31:50|379.76|378.06|379.73|378.03|379.78|378.08|379.71|378.01|15
1731047520000|2024-11-08 06:32:00|379.69|377.99|379.53|377.83|379.69|377.99|379.53|377.83|6
1731047530000|2024-11-08 06:32:10|379.52|377.82|379.45|377.75|379.52|377.82|379.39|377.69|11
1731047540000|2024-11-08 06:32:20|379.47|377.77|379.44|377.74|379.47|377.77|379.44|377.74|9
1731047550000|2024-11-08 06:32:30|379.43|377.73|379.41|377.71|379.43|377.73|379.4|377.7|9
1731047560000|2024-11-08 06:32:40|379.42|377.72|379.37|377.67|379.43|377.73|379.37|377.67|6
1731047570000|2024-11-08 06:32:50|379.39|377.69|379.45|377.75|379.45|377.75|379.38|377.68|11
1731047580000|2024-11-08 06:33:00|379.47|377.77|379.53|377.83|379.53|377.83|379.47|377.77|6
1731047590000|2024-11-08 06:33:10|379.54|377.84|379.57|377.87|379.57|377.87|379.54|377.84|4
1731047600000|2024-11-08 06:33:20|379.54|377.84|379.54|377.84|379.54|377.84|379.53|377.83|3
1731047610000|2024-11-08 06:33:30|379.53|377.83|379.53|377.83|379.53|377.83|379.53|377.83|1
1731047630000|2024-11-08 06:33:50|379.46|377.76|379.46|377.76|379.49|377.79|379.44|377.74|13
1731047640000|2024-11-08 06:34:00|379.45|377.75|379.51|377.81|379.52|377.82|379.45|377.75|8
1731047650000|2024-11-08 06:34:10|379.52|377.82|379.53|377.83|379.53|377.83|379.52|377.82|2
1731047700000|2024-11-08 06:35:00|379.54|377.84|379.58|377.88|379.62|377.92|379.54|377.84|11
1731047710000|2024-11-08 06:35:10|379.53|377.83|379.58|377.88|379.58|377.88|379.53|377.83|6
1731047720000|2024-11-08 06:35:20|379.59|377.89|379.59|377.89|379.59|377.89|379.59|377.89|1
1731047730000|2024-11-08 06:35:30|379.53|377.83|379.56|377.86|379.56|377.86|379.53|377.83|4
1731047740000|2024-11-08 06:35:40|379.57|377.87|379.57|377.87|379.57|377.87|379.57|377.87|1
1731047750000|2024-11-08 06:35:50|379.58|377.88|379.61|377.91|379.61|377.91|379.58|377.88|4
1731047760000|2024-11-08 06:36:00|379.62|377.92|379.65|377.95|379.67|377.97|379.58|377.88|14
1731047770000|2024-11-08 06:36:10|379.66|377.96|379.67|377.97|379.67|377.97|379.66|377.96|4
1731047780000|2024-11-08 06:36:20|379.63|377.93|379.67|377.97|379.68|377.98|379.63|377.93|7
1731047790000|2024-11-08 06:36:30|379.64|377.94|379.67|377.97|379.67|377.97|379.64|377.94|4
1731047800000|2024-11-08 06:36:40|379.65|377.95|379.68|377.98|379.68|377.98|379.65|377.95|4
1731047810000|2024-11-08 06:36:50|379.78|378.08|379.93|378.23|379.94|378.24|379.78|378.08|6
1731047820000|2024-11-08 06:37:00|379.92|378.22|379.94|378.24|379.94|378.24|379.92|378.22|3
1731047830000|2024-11-08 06:37:10|379.95|378.25|379.94|378.24|380.02|378.32|379.94|378.24|12
1731047840000|2024-11-08 06:37:20|379.95|378.25|379.96|378.26|379.96|378.26|379.95|378.25|2
1731047850000|2024-11-08 06:37:30|379.97|378.27|379.93|378.23|379.99|378.29|379.93|378.23|4
1731047860000|2024-11-08 06:37:40|379.94|378.24|379.98|378.28|379.98|378.28|379.94|378.24|5
1731047870000|2024-11-08 06:37:50|379.99|378.29|379.97|378.27|380|378.3|379.95|378.25|6
1731047880000|2024-11-08 06:38:00|379.93|378.23|379.93|378.23|379.93|378.23|379.93|378.23|1
1731047890000|2024-11-08 06:38:10|379.91|378.21|379.49|377.79|379.91|378.21|379.49|377.79|13
1731047900000|2024-11-08 06:38:20|379.54|377.84|379.57|377.87|379.58|377.88|379.5|377.8|15
1731047910000|2024-11-08 06:38:30|379.56|377.86|379.52|377.82|379.56|377.86|379.52|377.82|11
1731047920000|2024-11-08 06:38:40|379.54|377.84|379.64|377.94|379.67|377.97|379.54|377.84|12
1731047930000|2024-11-08 06:38:50|379.63|377.93|379.61|377.91|379.67|377.97|379.6|377.9|13
1731047940000|2024-11-08 06:39:00|379.6|377.9|379.54|377.84|379.6|377.9|379.53|377.83|17
1731047950000|2024-11-08 06:39:10|379.55|377.85|379.68|377.98|379.7|378|379.51|377.81|14
1731047960000|2024-11-08 06:39:20|379.67|377.97|379.7|378|379.71|378.01|379.63|377.93|10
1731047970000|2024-11-08 06:39:30|379.69|377.99|379.63|377.93|379.7|378|379.63|377.93|8
1731047980000|2024-11-08 06:39:40|379.58|377.88|379.5|377.8|379.58|377.88|379.5|377.8|5
1731047990000|2024-11-08 06:39:50|379.51|377.81|379.57|377.87|379.57|377.87|379.5|377.8|6
1731048000000|2024-11-08 06:40:00|379.56|377.86|379.64|377.94|379.69|377.99|379.54|377.84|17
1731048010000|2024-11-08 06:40:10|379.66|377.96|379.78|378.08|379.82|378.12|379.66|377.96|7
1731048020000|2024-11-08 06:40:20|379.79|378.09|379.79|378.09|379.79|378.09|379.79|378.09|1
1731048030000|2024-11-08 06:40:30|379.71|378.01|379.71|378.01|379.71|378.01|379.68|377.98|6
1731048040000|2024-11-08 06:40:40|379.77|378.07|379.64|377.94|379.8|378.1|379.64|377.94|17
1731048050000|2024-11-08 06:40:50|379.63|377.93|379.66|377.96|379.67|377.97|379.63|377.93|5
1731048060000|2024-11-08 06:41:00|379.65|377.95|379.63|377.93|379.67|377.97|379.63|377.93|7
1731048070000|2024-11-08 06:41:10|379.64|377.94|379.63|377.93|379.67|377.97|379.63|377.93|10
1731048080000|2024-11-08 06:41:20|379.57|377.87|379.66|377.96|379.66|377.96|379.56|377.86|12
1731048090000|2024-11-08 06:41:30|379.64|377.94|379.8|378.1|379.8|378.1|379.64|377.94|19
1731048100000|2024-11-08 06:41:40|379.88|378.18|379.9|378.2|379.93|378.23|379.87|378.17|12
1731048110000|2024-11-08 06:41:50|379.91|378.21|379.9|378.2|379.91|378.21|379.9|378.2|2
1731048120000|2024-11-08 06:42:00|379.93|378.23|379.93|378.23|379.93|378.23|379.91|378.21|9
1731048200000|2024-11-08 06:43:20|379.94|378.24|379.94|378.24|379.94|378.24|379.94|378.24|1
1731048210000|2024-11-08 06:43:30|379.93|378.23|379.93|378.23|379.93|378.23|379.93|378.23|1
1731048270000|2024-11-08 06:44:30|379.64|377.94|379.64|377.94|379.68|377.98|379.63|377.93|12
1731048280000|2024-11-08 06:44:40|379.65|377.95|379.92|378.22|379.92|378.22|379.65|377.95|20
1731048290000|2024-11-08 06:44:50|379.93|378.23|379.86|378.16|379.93|378.23|379.86|378.16|6
1731048300000|2024-11-08 06:45:00|379.8|378.1|379.8|378.1|379.8|378.1|379.78|378.08|7
1731048310000|2024-11-08 06:45:10|379.81|378.11|379.77|378.07|379.81|378.11|379.77|378.07|6
1731048320000|2024-11-08 06:45:20|379.79|378.09|379.82|378.12|379.83|378.13|379.79|378.09|8
1731048330000|2024-11-08 06:45:30|379.81|378.11|379.93|378.23|379.93|378.23|379.81|378.11|11
1731048350000|2024-11-08 06:45:50|379.94|378.24|379.95|378.25|379.95|378.25|379.94|378.24|2
1731048360000|2024-11-08 06:46:00|379.96|378.26|379.99|378.29|379.99|378.29|379.96|378.26|4
1731048370000|2024-11-08 06:46:10|380|378.3|380.03|378.33|380.03|378.33|379.98|378.28|8
1731048380000|2024-11-08 06:46:20|380.04|378.34|379.94|378.24|380.05|378.35|379.94|378.24|5
1731048390000|2024-11-08 06:46:30|379.95|378.25|380.01|378.31|380.01|378.31|379.95|378.25|3
1731048400000|2024-11-08 06:46:40|380.02|378.32|380.05|378.35|380.06|378.36|380.02|378.32|10
1731048410000|2024-11-08 06:46:50|380.06|378.36|380.09|378.39|380.09|378.39|380.06|378.36|4
1731048420000|2024-11-08 06:47:00|380.08|378.38|380.04|378.34|380.08|378.38|380.01|378.31|7
1731048430000|2024-11-08 06:47:10|380.05|378.35|380.02|378.32|380.06|378.36|380.02|378.32|5
1731048440000|2024-11-08 06:47:20|380.01|378.31|380.01|378.31|380.01|378.31|380.01|378.31|1
1731048450000|2024-11-08 06:47:30|380.02|378.32|380.03|378.33|380.03|378.33|380.02|378.32|2
1731048460000|2024-11-08 06:47:40|380.04|378.34|380.36|378.66|380.36|378.66|380.04|378.34|4
1731048470000|2024-11-08 06:47:50|380.39|378.69|380.37|378.67|380.4|378.7|380.37|378.67|7
1731048500000|2024-11-08 06:48:20|380.38|378.68|380.37|378.67|380.38|378.68|380.37|378.67|2
1731048520000|2024-11-08 06:48:40|380.4|378.7|380.53|378.83|380.53|378.83|380.4|378.7|3
1731048550000|2024-11-08 06:49:10|380.49|378.79|380.49|378.79|380.52|378.82|380.48|378.78|13
1731048560000|2024-11-08 06:49:20|380.5|378.8|380.48|378.78|380.5|378.8|380.46|378.76|5
1731048570000|2024-11-08 06:49:30|380.49|378.79|380.51|378.81|380.51|378.81|380.48|378.78|4
1731048580000|2024-11-08 06:49:40|380.5|378.8|380.53|378.83|380.53|378.83|380.5|378.8|7
1731048600000|2024-11-08 06:50:00|380.52|378.82|380.43|378.73|380.52|378.82|380.43|378.73|7
1731048610000|2024-11-08 06:50:10|380.46|378.76|380.48|378.78|380.48|378.78|380.45|378.75|6
1731048620000|2024-11-08 06:50:20|380.47|378.77|380.46|378.76|380.48|378.78|380.38|378.68|10
1731048630000|2024-11-08 06:50:30|380.47|378.77|380.49|378.79|380.49|378.79|380.47|378.77|6
1731048640000|2024-11-08 06:50:40|380.47|378.77|380.49|378.79|380.5|378.8|380.46|378.76|8
1731048650000|2024-11-08 06:50:50|380.44|378.74|380.52|378.82|380.52|378.82|380.44|378.74|14
1731048660000|2024-11-08 06:51:00|380.53|378.83|380.53|378.83|380.53|378.83|380.51|378.81|4
1731048680000|2024-11-08 06:51:20|380.5|378.8|380.52|378.82|380.52|378.82|380.5|378.8|3
1731048690000|2024-11-08 06:51:30|380.53|378.83|380.53|378.83|380.53|378.83|380.53|378.83|1
1731048750000|2024-11-08 06:52:30|380.5|378.8|380.5|378.8|380.51|378.81|380.5|378.8|3
1731048760000|2024-11-08 06:52:40|380.49|378.79|380.51|378.81|380.51|378.81|380.49|378.79|5
1731048770000|2024-11-08 06:52:50|380.52|378.82|380.52|378.82|380.52|378.82|380.45|378.75|9
1731048780000|2024-11-08 06:53:00|380.53|378.83|380.52|378.82|380.53|378.83|380.52|378.82|6
1731048790000|2024-11-08 06:53:10|380.48|378.78|380.46|378.76|380.48|378.78|380.46|378.76|3
1731048800000|2024-11-08 06:53:20|380.47|378.77|380.47|378.77|380.47|378.77|380.47|378.77|1
1731048810000|2024-11-08 06:53:30|380.5|378.8|380.52|378.82|380.53|378.83|380.5|378.8|12
1731048820000|2024-11-08 06:53:40|380.53|378.83|380.46|378.76|380.53|378.83|380.46|378.76|8
1731048830000|2024-11-08 06:53:50|380.45|378.75|380.53|378.83|380.53|378.83|380.44|378.74|7
1731048840000|2024-11-08 06:54:00|380.52|378.82|380.48|378.78|380.52|378.82|380.48|378.78|5
1731048850000|2024-11-08 06:54:10|380.47|378.77|380.49|378.79|380.52|378.82|380.46|378.76|10
1731048860000|2024-11-08 06:54:20|380.48|378.78|380.5|378.8|380.53|378.83|380.48|378.78|7
1731048870000|2024-11-08 06:54:30|380.49|378.79|380.47|378.77|380.52|378.82|380.46|378.76|13
1731048880000|2024-11-08 06:54:40|380.46|378.76|380.45|378.75|380.53|378.83|380.44|378.74|13
1731048890000|2024-11-08 06:54:50|380.44|378.74|380.46|378.76|380.46|378.76|380.44|378.74|4
1731048900000|2024-11-08 06:55:00|380.45|378.75|380.47|378.77|380.5|378.8|380.45|378.75|9
1731048910000|2024-11-08 06:55:10|380.53|378.83|380.55|378.85|380.62|378.92|380.53|378.83|17
1731048920000|2024-11-08 06:55:20|380.54|378.84|380.54|378.84|380.54|378.84|380.54|378.84|1
1731048930000|2024-11-08 06:55:30|380.56|378.86|380.56|378.86|380.59|378.89|380.56|378.86|6
1731048940000|2024-11-08 06:55:40|380.57|378.87|380.57|378.87|380.58|378.88|380.56|378.86|7
1731048950000|2024-11-08 06:55:50|380.59|378.89|380.72|379.02|380.72|379.02|380.59|378.89|10
1731048960000|2024-11-08 06:56:00|380.71|379.01|380.74|379.04|380.74|379.04|380.7|379|5
1731048970000|2024-11-08 06:56:10|380.75|379.05|380.78|379.08|380.78|379.08|380.75|379.05|4
1731048980000|2024-11-08 06:56:20|380.76|379.06|380.78|379.08|380.79|379.09|380.76|379.06|5
1731048990000|2024-11-08 06:56:30|380.79|379.09|380.78|379.08|380.79|379.09|380.78|379.08|2
1731049000000|2024-11-08 06:56:40|380.87|379.17|380.93|379.23|380.93|379.23|380.87|379.17|5
1731049010000|2024-11-08 06:56:50|380.87|379.17|380.84|379.14|380.87|379.17|380.84|379.14|2
1731049020000|2024-11-08 06:57:00|380.86|379.16|380.89|379.19|380.89|379.19|380.84|379.14|6
1731049030000|2024-11-08 06:57:10|380.91|379.21|380.93|379.23|380.93|379.23|380.91|379.21|2
1731049050000|2024-11-08 06:57:30|380.97|379.27|380.96|379.26|380.99|379.29|380.93|379.23|6
1731049060000|2024-11-08 06:57:40|380.97|379.27|381.29|379.59|381.29|379.59|380.97|379.27|7
1731049070000|2024-11-08 06:57:50|381.3|379.6|381.25|379.55|381.3|379.6|381.22|379.52|8
1731049080000|2024-11-08 06:58:00|381.26|379.56|381.31|379.61|381.31|379.61|381.26|379.56|4
1731049090000|2024-11-08 06:58:10|381.3|379.6|381.32|379.62|381.33|379.63|381.3|379.6|5
1731049100000|2024-11-08 06:58:20|381.33|379.63|381.34|379.64|381.35|379.65|381.33|379.63|8
1731049110000|2024-11-08 06:58:30|381.32|379.62|381.55|379.85|381.55|379.85|381.32|379.62|7
1731049120000|2024-11-08 06:58:40|381.6|379.9|381.59|379.89|381.6|379.9|381.56|379.86|4
1731049130000|2024-11-08 06:58:50|381.63|379.93|381.69|379.99|381.69|379.99|381.6|379.9|11
1731049140000|2024-11-08 06:59:00|381.7|380|382.12|380.42|382.12|380.42|381.7|380|6
1731049150000|2024-11-08 06:59:10|382.13|380.43|382.47|380.77|382.48|380.78|382.13|380.43|21
1731049160000|2024-11-08 06:59:20|382.49|380.79|382.81|381.11|382.85|381.15|382.48|380.78|11
1731049170000|2024-11-08 06:59:30|382.76|381.06|382.82|381.12|382.82|381.12|382.76|381.06|6
1731049190000|2024-11-08 06:59:50|382.83|381.13|382.93|381.23|382.93|381.23|382.83|381.13|7
1731049200000|2024-11-08 07:00:00|382.94|381.24|383.33|381.63|383.41|381.71|382.94|381.24|9
1731049210000|2024-11-08 07:00:10|383.34|381.64|383.7|382|383.7|382|383.34|381.64|16
1731049220000|2024-11-08 07:00:20|383.68|381.98|383.68|381.98|383.74|382.04|383.58|381.88|22
1731049230000|2024-11-08 07:00:30|383.67|381.97|382.96|381.26|383.67|381.97|382.96|381.26|28
1731049240000|2024-11-08 07:00:40|382.97|381.27|382.11|380.41|382.97|381.27|382.11|380.41|25
1731049250000|2024-11-08 07:00:50|382.09|380.39|381.81|380.11|382.09|380.39|381.77|380.07|20
1731049260000|2024-11-08 07:01:00|381.74|380.04|381.9|380.2|382.02|380.32|381.45|379.75|31
1731049270000|2024-11-08 07:01:10|381.88|380.18|381.74|380.04|382.02|380.32|381.74|380.04|24
1731049280000|2024-11-08 07:01:20|381.72|380.02|381.51|379.81|381.72|380.02|381.4|379.7|31
1731049290000|2024-11-08 07:01:30|381.52|379.82|381.57|379.87|381.61|379.91|381.34|379.64|32
1731049300000|2024-11-08 07:01:40|381.59|379.89|381.42|379.72|381.84|380.14|381.42|379.72|27
1731049310000|2024-11-08 07:01:50|381.41|379.71|381.21|379.51|381.41|379.71|381.18|379.48|21
1731049320000|2024-11-08 07:02:00|381.29|379.59|381.53|379.83|381.6|379.9|381.18|379.48|26
1731049330000|2024-11-08 07:02:10|381.48|379.78|381.27|379.57|381.48|379.78|381.25|379.55|20
1731049340000|2024-11-08 07:02:20|381.26|379.56|381.37|379.67|381.37|379.67|381.11|379.41|20
1731049350000|2024-11-08 07:02:30|381.36|379.66|381.52|379.82|381.52|379.82|381.33|379.63|19
1731049360000|2024-11-08 07:02:40|381.5|379.8|381.43|379.73|381.58|379.88|381.37|379.67|27
1731049370000|2024-11-08 07:02:50|381.42|379.72|381.34|379.64|381.42|379.72|381.24|379.54|24
1731049380000|2024-11-08 07:03:00|381.31|379.61|381.37|379.67|381.37|379.67|381.16|379.46|17
1731049390000|2024-11-08 07:03:10|381.36|379.66|381.09|379.39|381.36|379.66|381.08|379.38|24
1731049400000|2024-11-08 07:03:20|381.08|379.38|381.03|379.33|381.12|379.42|381.03|379.33|23
1731049410000|2024-11-08 07:03:30|380.99|379.29|381.12|379.42|381.12|379.42|380.97|379.27|15
1731049420000|2024-11-08 07:03:40|381.11|379.41|381.03|379.33|381.16|379.46|380.94|379.24|19
1731049430000|2024-11-08 07:03:50|381.04|379.34|380.97|379.27|381.06|379.36|380.94|379.24|21
1731049440000|2024-11-08 07:04:00|380.96|379.26|380.98|379.28|380.99|379.29|380.92|379.22|15
1731049450000|2024-11-08 07:04:10|380.99|379.29|381.01|379.31|381.19|379.49|380.97|379.27|19
1731049460000|2024-11-08 07:04:20|381.02|379.32|381.34|379.64|381.48|379.78|381.02|379.32|16
1731049470000|2024-11-08 07:04:30|381.27|379.57|381.29|379.59|381.32|379.62|381.23|379.53|19
1731049480000|2024-11-08 07:04:40|381.3|379.6|381.35|379.65|381.39|379.69|381.25|379.55|25
1731049490000|2024-11-08 07:04:50|381.34|379.64|381.22|379.52|381.36|379.66|381.16|379.46|16
1731049500000|2024-11-08 07:05:00|381.21|379.51|381.25|379.55|381.31|379.61|381.13|379.43|23
1731049510000|2024-11-08 07:05:10|381.26|379.56|381.59|379.89|381.64|379.94|381.26|379.56|17
1731049520000|2024-11-08 07:05:20|381.6|379.9|381.24|379.54|381.6|379.9|381.24|379.54|16
1731049530000|2024-11-08 07:05:30|381.25|379.55|381.21|379.51|381.31|379.61|381.21|379.51|17
1731049540000|2024-11-08 07:05:40|381.2|379.5|381.08|379.38|381.21|379.51|381.03|379.33|18
1731049550000|2024-11-08 07:05:50|381.09|379.39|381.07|379.37|381.1|379.4|380.98|379.28|21
1731049560000|2024-11-08 07:06:00|381.08|379.38|380.89|379.19|381.08|379.38|380.86|379.16|26
1731049570000|2024-11-08 07:06:10|380.88|379.18|380.96|379.26|381.01|379.31|380.88|379.18|20
1731049580000|2024-11-08 07:06:20|380.97|379.27|381.17|379.47|381.23|379.53|380.92|379.22|22
1731049590000|2024-11-08 07:06:30|381.16|379.46|381.04|379.34|381.16|379.46|381.04|379.34|7
1731049600000|2024-11-08 07:06:40|380.96|379.26|380.9|379.2|380.98|379.28|380.85|379.15|6
1731049610000|2024-11-08 07:06:50|380.89|379.19|381.1|379.4|381.1|379.4|380.89|379.19|18
1731049620000|2024-11-08 07:07:00|381.09|379.39|380.88|379.18|381.11|379.41|380.87|379.17|23
1731049630000|2024-11-08 07:07:10|380.86|379.16|380.77|379.07|380.86|379.16|380.74|379.04|24
1731049640000|2024-11-08 07:07:20|380.78|379.08|380.78|379.08|380.82|379.12|380.73|379.03|16
1731049650000|2024-11-08 07:07:30|380.75|379.05|380.62|378.92|380.76|379.06|380.6|378.9|14
1731049660000|2024-11-08 07:07:40|380.59|378.89|379.37|377.67|380.61|378.91|379.37|377.67|19
1731049670000|2024-11-08 07:07:50|378.68|376.98|378.05|376.35|378.68|376.98|377.95|376.25|29
1731049680000|2024-11-08 07:08:00|378.07|376.37|378.22|376.52|378.46|376.76|378.05|376.35|20
1731049690000|2024-11-08 07:08:10|378.21|376.51|377.93|376.23|378.22|376.52|377.9|376.2|16
1731049700000|2024-11-08 07:08:20|377.92|376.22|377.85|376.15|377.94|376.24|377.83|376.13|16
1731049710000|2024-11-08 07:08:30|377.87|376.17|377.83|376.13|377.87|376.17|377.83|376.13|6
1731049720000|2024-11-08 07:08:40|376.68|374.98|375.55|373.85|376.78|375.08|375.55|373.85|36
1731049730000|2024-11-08 07:08:50|375.53|373.83|373.97|372.27|375.71|374.01|373.97|372.27|24
1731049740000|2024-11-08 07:09:00|373.99|372.29|374.04|372.34|374.21|372.51|373.99|372.29|22
1731049750000|2024-11-08 07:09:10|374|372.3|373.31|371.61|374|372.3|372.84|371.14|24
1731049760000|2024-11-08 07:09:20|373.15|371.45|373.05|371.35|373.15|371.45|372.62|370.92|32
1731049770000|2024-11-08 07:09:30|373.16|371.46|373.03|371.33|373.3|371.6|373|371.3|33
1731049780000|2024-11-08 07:09:40|373.02|371.32|372.98|371.28|373.14|371.44|372.98|371.28|13
1731049790000|2024-11-08 07:09:50|372.92|371.22|373.45|371.75|373.46|371.76|372.87|371.17|24
1731049800000|2024-11-08 07:10:00|373.75|372.05|373.87|372.17|373.88|372.18|373.67|371.97|30
1731049810000|2024-11-08 07:10:10|373.89|372.19|373.65|371.95|374.03|372.33|373.65|371.95|18
1731049820000|2024-11-08 07:10:20|373.64|371.94|373.41|371.71|373.64|371.94|373.41|371.71|2
1731049840000|2024-11-08 07:10:40|373.31|371.61|373.29|371.59|373.34|371.64|373.21|371.51|9
1731049850000|2024-11-08 07:10:50|373.21|371.51|373.94|372.24|373.94|372.24|373.21|371.51|23
1731049860000|2024-11-08 07:11:00|373.95|372.25|373.47|371.77|373.97|372.27|373.43|371.73|32
1731049870000|2024-11-08 07:11:10|373.42|371.72|373.54|371.84|373.54|371.84|373.36|371.66|23
1731049880000|2024-11-08 07:11:20|373.61|371.91|373.78|372.08|373.79|372.09|373.61|371.91|18
1731049890000|2024-11-08 07:11:30|373.79|372.09|373.69|371.99|373.88|372.18|373.6|371.9|22
1731049900000|2024-11-08 07:11:40|373.7|372|373.69|371.99|373.73|372.03|373.61|371.91|15
1731049910000|2024-11-08 07:11:50|373.78|372.08|373.72|372.02|373.88|372.18|373.71|372.01|22
1731049920000|2024-11-08 07:12:00|373.76|372.06|373.95|372.25|373.95|372.25|373.75|372.05|24
1731049930000|2024-11-08 07:12:10|373.96|372.26|373.94|372.24|374.01|372.31|373.91|372.21|26
1731049940000|2024-11-08 07:12:20|373.92|372.22|374.11|372.41|374.11|372.41|373.91|372.21|22
1731049950000|2024-11-08 07:12:30|374.08|372.38|374.11|372.41|374.11|372.41|374.08|372.38|2
1731049980000|2024-11-08 07:13:00|374.34|372.64|374.6|372.9|374.63|372.93|374.34|372.64|17
1731049990000|2024-11-08 07:13:10|374.61|372.91|374.49|372.79|374.62|372.92|374.49|372.79|20
1731050000000|2024-11-08 07:13:20|374.47|372.77|374.49|372.79|374.49|372.79|374.46|372.76|3
1731050030000|2024-11-08 07:13:50|374.53|372.83|374.49|372.79|374.57|372.87|374.49|372.79|10
1731050040000|2024-11-08 07:14:00|374.46|372.76|374.12|372.42|374.46|372.76|374.05|372.35|25
1731050050000|2024-11-08 07:14:10|374.11|372.41|373.36|371.66|374.16|372.46|373.36|371.66|26
1731050060000|2024-11-08 07:14:20|373.32|371.62|371.71|370.01|373.32|371.62|371.23|369.53|37
1731050070000|2024-11-08 07:14:30|371.7|370|371.55|369.85|371.78|370.08|371.55|369.85|29
1731050080000|2024-11-08 07:14:40|371.53|369.83|371.82|370.12|371.83|370.13|371.53|369.83|26
1731050090000|2024-11-08 07:14:50|371.83|370.13|372.28|370.58|372.3|370.6|371.83|370.13|18
1731050100000|2024-11-08 07:15:00|372.27|370.57|371.93|370.23|372.29|370.59|371.93|370.23|21
1731050110000|2024-11-08 07:15:10|371.77|370.07|371.59|369.89|371.77|370.07|371.52|369.82|23
1731050120000|2024-11-08 07:15:20|371.58|369.88|371.52|369.82|371.59|369.89|371.52|369.82|12
1731050130000|2024-11-08 07:15:30|371.57|369.87|371.57|369.87|371.7|370|371.41|369.71|13
1731050140000|2024-11-08 07:15:40|371.56|369.86|371.41|369.71|371.58|369.88|371.41|369.71|15
1731050150000|2024-11-08 07:15:50|371.48|369.78|371.11|369.41|371.5|369.8|371.09|369.39|12
1731050160000|2024-11-08 07:16:00|371.17|369.47|371.69|369.99|371.79|370.09|371.12|369.42|23
1731050170000|2024-11-08 07:16:10|371.7|370|372.32|370.62|372.32|370.62|371.7|370|29
1731050180000|2024-11-08 07:16:20|372.33|370.63|373.24|371.54|373.26|371.56|372.33|370.63|20
1731050190000|2024-11-08 07:16:30|373.26|371.56|373.28|371.58|373.29|371.59|373.18|371.48|27
1731050200000|2024-11-08 07:16:40|373.27|371.57|373.34|371.64|373.34|371.64|373.19|371.49|22
1731050210000|2024-11-08 07:16:50|373.24|371.54|373.34|371.64|373.34|371.64|373.24|371.54|5
1731050220000|2024-11-08 07:17:00|373.27|371.57|371.35|369.65|373.34|371.64|371.34|369.64|20
1731050230000|2024-11-08 07:17:10|371.33|369.63|371.47|369.77|371.52|369.82|371.26|369.56|27
1731050240000|2024-11-08 07:17:20|371.4|369.7|370.75|369.05|371.4|369.7|369.5|367.8|28
1731050250000|2024-11-08 07:17:30|370.76|369.06|370.76|369.06|370.82|369.12|370.63|368.93|21
1731050260000|2024-11-08 07:17:40|370.79|369.09|370.71|369.01|370.84|369.14|370.57|368.87|23
1731050270000|2024-11-08 07:17:50|370.72|369.02|371.52|369.82|371.58|369.88|370.66|368.96|28
1731050280000|2024-11-08 07:18:00|371.51|369.81|371.17|369.47|371.54|369.84|371.17|369.47|14
1731050290000|2024-11-08 07:18:10|371.27|369.57|371.08|369.38|371.34|369.64|371.08|369.38|19
1731050300000|2024-11-08 07:18:20|371.07|369.37|371.11|369.41|371.11|369.41|370.73|369.03|28
1731050310000|2024-11-08 07:18:30|371.22|369.52|371.47|369.77|371.49|369.79|371.22|369.52|25
1731050320000|2024-11-08 07:18:40|371.46|369.76|371.49|369.79|371.49|369.79|371.46|369.76|3
1731050330000|2024-11-08 07:18:50|371.46|369.76|371.43|369.73|371.49|369.79|371.43|369.73|17
1731050340000|2024-11-08 07:19:00|371.44|369.74|371.46|369.76|371.49|369.79|371.44|369.74|7
1731050350000|2024-11-08 07:19:10|371.47|369.77|371.49|369.79|371.49|369.79|371.44|369.74|12
1731050360000|2024-11-08 07:19:20|371.47|369.77|371.46|369.76|371.49|369.79|371.45|369.75|15
1731050370000|2024-11-08 07:19:30|371.47|369.77|371.48|369.78|371.48|369.78|371.47|369.77|4
1731050380000|2024-11-08 07:19:40|371.28|369.58|371.06|369.36|371.28|369.58|370.72|369.02|18
1731050390000|2024-11-08 07:19:50|371.07|369.37|371.12|369.42|371.15|369.45|371.06|369.36|21
1731050400000|2024-11-08 07:20:00|371.11|369.41|371.04|369.34|371.26|369.56|371.04|369.34|24
1731050410000|2024-11-08 07:20:10|370.98|369.28|370.29|368.59|370.98|369.28|370.29|368.59|13
1731050420000|2024-11-08 07:20:20|370.3|368.6|370.27|368.57|370.35|368.65|370.22|368.52|25
1731050430000|2024-11-08 07:20:30|370.28|368.58|370.22|368.52|370.28|368.58|370.22|368.52|11
1731050440000|2024-11-08 07:20:40|370.26|368.56|370.22|368.52|370.26|368.56|370.22|368.52|10
1731050450000|2024-11-08 07:20:50|370.18|368.48|369.82|368.12|370.18|368.48|369.82|368.12|14
1731050460000|2024-11-08 07:21:00|369.83|368.13|369.93|368.23|369.98|368.28|369.83|368.13|13
1731050470000|2024-11-08 07:21:10|369.92|368.22|370.5|368.8|370.53|368.83|369.88|368.18|25
1731050480000|2024-11-08 07:21:20|370.51|368.81|370.59|368.89|370.66|368.96|370.51|368.81|10
1731050490000|2024-11-08 07:21:30|370.51|368.81|370.15|368.45|370.51|368.81|370.15|368.45|3
1731050510000|2024-11-08 07:21:50|370.21|368.51|370.35|368.65|370.35|368.65|370.21|368.51|7
1731050520000|2024-11-08 07:22:00|370.34|368.64|370.5|368.8|370.53|368.83|370.3|368.6|22
1731050530000|2024-11-08 07:22:10|370.53|368.83|370.21|368.51|370.53|368.83|370.21|368.51|24
1731050540000|2024-11-08 07:22:20|370.2|368.5|370.18|368.48|370.28|368.58|370.18|368.48|20
1731050550000|2024-11-08 07:22:30|370.16|368.46|370.15|368.45|370.19|368.49|370.15|368.45|5
1731050560000|2024-11-08 07:22:40|370.14|368.44|369.83|368.13|370.15|368.45|369.83|368.13|8
1731050570000|2024-11-08 07:22:50|369.78|368.08|369.85|368.15|369.86|368.16|369.76|368.06|18
1731050580000|2024-11-08 07:23:00|369.83|368.13|370.05|368.35|370.05|368.35|369.81|368.11|9
1731050590000|2024-11-08 07:23:10|370.01|368.31|370.01|368.31|370.05|368.35|369.97|368.27|20
1731050600000|2024-11-08 07:23:20|370.02|368.32|369.99|368.29|370.03|368.33|369.97|368.27|21
1731050610000|2024-11-08 07:23:30|370|368.3|370.05|368.35|370.05|368.35|369.99|368.29|10
1731050630000|2024-11-08 07:23:50|370.06|368.36|370.46|368.76|370.46|368.76|370.06|368.36|9
1731050640000|2024-11-08 07:24:00|370.48|368.78|370.55|368.85|370.55|368.85|370.43|368.73|14
1731050650000|2024-11-08 07:24:10|370.59|368.89|370.61|368.91|370.65|368.95|370.59|368.89|10
1731050660000|2024-11-08 07:24:20|370.6|368.9|370.81|369.11|370.85|369.15|370.55|368.85|11
1731050670000|2024-11-08 07:24:30|370.82|369.12|370.97|369.27|370.97|369.27|370.82|369.12|10
1731050680000|2024-11-08 07:24:40|371|369.3|371.01|369.31|371.03|369.33|370.95|369.25|16
1731050690000|2024-11-08 07:24:50|371.07|369.37|371.05|369.35|371.07|369.37|371|369.3|12
1731050700000|2024-11-08 07:25:00|371.04|369.34|370.93|369.23|371.05|369.35|370.93|369.23|12
1731050710000|2024-11-08 07:25:10|370.91|369.21|370.72|369.02|370.91|369.21|370.59|368.89|17
1731050720000|2024-11-08 07:25:20|370.69|368.99|370.72|369.02|370.81|369.11|370.68|368.98|15
1731050730000|2024-11-08 07:25:30|370.71|369.01|370.74|369.04|370.81|369.11|370.7|369|11
1731050740000|2024-11-08 07:25:40|370.78|369.08|370.88|369.18|370.89|369.19|370.78|369.08|16
1731050750000|2024-11-08 07:25:50|370.89|369.19|371.31|369.61|371.41|369.71|370.89|369.19|13
1731050760000|2024-11-08 07:26:00|371.21|369.51|371.21|369.51|371.21|369.51|371.18|369.48|7
1731050770000|2024-11-08 07:26:10|371.19|369.49|371.17|369.47|371.21|369.51|371.17|369.47|7
1731050780000|2024-11-08 07:26:20|371.18|369.48|371.3|369.6|371.3|369.6|371.18|369.48|8
1731050790000|2024-11-08 07:26:30|371.34|369.64|371.46|369.76|371.47|369.77|371.29|369.59|20
1731050800000|2024-11-08 07:26:40|371.47|369.77|371.49|369.79|371.49|369.79|371.45|369.75|8
1731050810000|2024-11-08 07:26:50|371.59|369.89|371.82|370.12|371.86|370.16|371.59|369.89|7
1731050820000|2024-11-08 07:27:00|371.81|370.11|371.77|370.07|371.81|370.11|371.74|370.04|7
1731050830000|2024-11-08 07:27:10|371.8|370.1|371.94|370.24|371.94|370.24|371.8|370.1|11
1731050840000|2024-11-08 07:27:20|371.92|370.22|371.93|370.23|371.93|370.23|371.89|370.19|15
1731050850000|2024-11-08 07:27:30|371.94|370.24|372.12|370.42|372.12|370.42|371.94|370.24|6
1731050860000|2024-11-08 07:27:40|372.09|370.39|372.12|370.42|372.12|370.42|372.09|370.39|3
1731050870000|2024-11-08 07:27:50|372.06|370.36|372.04|370.34|372.09|370.39|371.98|370.28|16
1731050880000|2024-11-08 07:28:00|372.05|370.35|372.12|370.42|372.12|370.42|372.05|370.35|19
1731050890000|2024-11-08 07:28:10|372.21|370.51|372.24|370.54|372.24|370.54|372.21|370.51|5
1731050900000|2024-11-08 07:28:20|372.21|370.51|372.28|370.58|372.28|370.58|372.21|370.51|16
1731050910000|2024-11-08 07:28:30|372.29|370.59|372.48|370.78|372.49|370.79|372.27|370.57|15
1731050920000|2024-11-08 07:28:40|372.45|370.75|372.44|370.74|372.49|370.79|372.43|370.73|17
1731050930000|2024-11-08 07:28:50|372.42|370.72|372.41|370.71|372.45|370.75|372.4|370.7|14
1731050940000|2024-11-08 07:29:00|372.4|370.7|372.45|370.75|372.49|370.79|372.4|370.7|14
1731050950000|2024-11-08 07:29:10|372.46|370.76|372.48|370.78|372.6|370.9|372.45|370.75|22
1731050960000|2024-11-08 07:29:20|372.49|370.79|372.44|370.74|372.52|370.82|372.13|370.43|30
1731050970000|2024-11-08 07:29:30|372.45|370.75|372.46|370.76|372.49|370.79|372.45|370.75|18
1731050980000|2024-11-08 07:29:40|372.47|370.77|372.21|370.51|372.48|370.78|372.17|370.47|18
1731050990000|2024-11-08 07:29:50|372.2|370.5|372.01|370.31|372.24|370.54|371.99|370.29|27
1731051000000|2024-11-08 07:30:00|372|370.3|371.91|370.21|372.15|370.45|371.91|370.21|25
1731051010000|2024-11-08 07:30:10|371.87|370.17|371.51|369.81|371.87|370.17|371.5|369.8|17
1731051020000|2024-11-08 07:30:20|371.5|369.8|371.48|369.78|371.5|369.8|371.48|369.78|2
1731051030000|2024-11-08 07:30:30|371.47|369.77|371.52|369.82|371.56|369.86|371.46|369.76|22
1731051040000|2024-11-08 07:30:40|371.51|369.81|371.47|369.77|371.56|369.86|371.47|369.77|17
1731051050000|2024-11-08 07:30:50|371.46|369.76|371.49|369.79|371.52|369.82|371.38|369.68|22
1731051060000|2024-11-08 07:31:00|371.48|369.78|371.41|369.71|371.49|369.79|371.41|369.71|11
1731051070000|2024-11-08 07:31:10|371.38|369.68|371.39|369.69|371.45|369.75|371.36|369.66|21
1731051080000|2024-11-08 07:31:20|371.38|369.68|371.4|369.7|371.42|369.72|371.38|369.68|11
1731051090000|2024-11-08 07:31:30|371.39|369.69|371.08|369.38|371.39|369.69|371.06|369.36|13
1731051100000|2024-11-08 07:31:40|371.07|369.37|371.2|369.5|371.29|369.59|371.03|369.33|16
1731051110000|2024-11-08 07:31:50|371.19|369.49|370.98|369.28|371.19|369.49|370.98|369.28|14
1731051120000|2024-11-08 07:32:00|370.94|369.24|370.6|368.9|370.94|369.24|370.59|368.89|11
1731051130000|2024-11-08 07:32:10|370.59|368.89|370.6|368.9|370.63|368.93|370.58|368.88|5
1731051140000|2024-11-08 07:32:20|370.59|368.89|371.18|369.48|371.27|369.57|370.58|368.88|18
1731051150000|2024-11-08 07:32:30|371.04|369.34|370.84|369.14|371.04|369.34|370.8|369.1|18
1731051160000|2024-11-08 07:32:40|370.81|369.11|370.77|369.07|370.81|369.11|370.77|369.07|7
1731051170000|2024-11-08 07:32:50|370.71|369.01|370.85|369.15|370.85|369.15|370.66|368.96|9
1731051180000|2024-11-08 07:33:00|370.84|369.14|371.14|369.44|371.14|369.44|370.66|368.96|24
1731051190000|2024-11-08 07:33:10|371.18|369.48|371.1|369.4|371.18|369.48|371.04|369.34|23
1731051200000|2024-11-08 07:33:20|371.07|369.37|371.29|369.59|371.29|369.59|371.07|369.37|24
1731051210000|2024-11-08 07:33:30|371.3|369.6|371.4|369.7|371.47|369.77|371.27|369.57|19
1731051220000|2024-11-08 07:33:40|371.42|369.72|371.44|369.74|371.51|369.81|371.42|369.72|16
1731051230000|2024-11-08 07:33:50|371.45|369.75|371.37|369.67|371.45|369.75|371.22|369.52|22
1731051240000|2024-11-08 07:34:00|371.38|369.68|371.39|369.69|371.5|369.8|371.36|369.66|26
1731051250000|2024-11-08 07:34:10|371.38|369.68|371.23|369.53|371.39|369.69|371.16|369.46|22
1731051260000|2024-11-08 07:34:20|371.25|369.55|371.11|369.41|371.28|369.58|371.1|369.4|17
1731051270000|2024-11-08 07:34:30|371.09|369.39|371.21|369.51|371.21|369.51|371.04|369.34|25
1731051280000|2024-11-08 07:34:40|371.17|369.47|371.18|369.48|371.21|369.51|371.17|369.47|15
1731051290000|2024-11-08 07:34:50|371.26|369.56|371.22|369.52|371.34|369.64|371.22|369.52|16
1731051300000|2024-11-08 07:35:00|371.21|369.51|371.16|369.46|371.23|369.53|371.15|369.45|22
1731051310000|2024-11-08 07:35:10|371.18|369.48|371.19|369.49|371.25|369.55|371.18|369.48|23
1731051320000|2024-11-08 07:35:20|371.2|369.5|371.48|369.78|371.57|369.87|371.2|369.5|21
1731051330000|2024-11-08 07:35:30|371.47|369.77|371.57|369.87|371.57|369.87|371.46|369.76|18
1731051340000|2024-11-08 07:35:40|371.59|369.89|371.73|370.03|371.76|370.06|371.59|369.89|24
1731051350000|2024-11-08 07:35:50|371.75|370.05|371.89|370.19|371.94|370.24|371.69|369.99|24
1731051360000|2024-11-08 07:36:00|371.9|370.2|372|370.3|372|370.3|371.88|370.18|14
1731051370000|2024-11-08 07:36:10|372.01|370.31|372.01|370.31|372.05|370.35|371.95|370.25|22
1731051380000|2024-11-08 07:36:20|372.02|370.32|372.03|370.33|372.04|370.34|371.98|370.28|20
1731051390000|2024-11-08 07:36:30|372.04|370.34|372.18|370.48|372.22|370.52|372.04|370.34|20
1731051400000|2024-11-08 07:36:40|372.16|370.46|372.16|370.46|372.16|370.46|372.09|370.39|16
1731051410000|2024-11-08 07:36:50|372.17|370.47|372.47|370.77|372.49|370.79|372.17|370.47|18
1731051420000|2024-11-08 07:37:00|372.43|370.73|372.4|370.7|372.43|370.73|372.25|370.55|30
1731051430000|2024-11-08 07:37:10|372.41|370.71|372.41|370.71|372.53|370.83|372.36|370.66|23
1731051440000|2024-11-08 07:37:20|372.46|370.76|372.43|370.73|372.52|370.82|372.4|370.7|17
1731051450000|2024-11-08 07:37:30|372.45|370.75|372.5|370.8|372.54|370.84|372.45|370.75|16
1731051460000|2024-11-08 07:37:40|372.51|370.81|372.46|370.76|372.52|370.82|372.43|370.73|17
1731051470000|2024-11-08 07:37:50|372.47|370.77|372.76|371.06|372.79|371.09|372.47|370.77|24
1731051480000|2024-11-08 07:38:00|372.75|371.05|372.63|370.93|372.75|371.05|372.55|370.85|21
1731051490000|2024-11-08 07:38:10|372.6|370.9|372.66|370.96|372.72|371.02|372.6|370.9|18
1731051500000|2024-11-08 07:38:20|372.65|370.95|372.79|371.09|372.79|371.09|372.64|370.94|17
1731051510000|2024-11-08 07:38:30|372.78|371.08|372.76|371.06|372.78|371.08|372.71|371.01|13
1731051520000|2024-11-08 07:38:40|372.77|371.07|372.79|371.09|372.79|371.09|372.76|371.06|6
1731051530000|2024-11-08 07:38:50|372.8|371.1|372.79|371.09|372.8|371.1|372.79|371.09|2
1731051540000|2024-11-08 07:39:00|372.78|371.08|372|370.3|372.78|371.08|372|370.3|15
1731051550000|2024-11-08 07:39:10|372.05|370.35|372.23|370.53|372.3|370.6|372.05|370.35|23
1731051560000|2024-11-08 07:39:20|372.22|370.52|372.33|370.63|372.34|370.64|372.12|370.42|23
1731051570000|2024-11-08 07:39:30|372.32|370.62|372.18|370.48|372.32|370.62|372.18|370.48|16
1731051580000|2024-11-08 07:39:40|372.15|370.45|372.18|370.48|372.25|370.55|372.12|370.42|17
1731051590000|2024-11-08 07:39:50|372.17|370.47|372.41|370.71|372.41|370.71|372.17|370.47|15
1731051600000|2024-11-08 07:40:00|372.42|370.72|372.22|370.52|372.46|370.76|372.14|370.44|26
1731051610000|2024-11-08 07:40:10|372.23|370.53|372.11|370.41|372.23|370.53|372.07|370.37|23
1731051620000|2024-11-08 07:40:20|372.12|370.42|372.11|370.41|372.12|370.42|372.07|370.37|13
1731051630000|2024-11-08 07:40:30|372.12|370.42|372.23|370.53|372.23|370.53|372.11|370.41|15
1731051640000|2024-11-08 07:40:40|372.3|370.6|372.43|370.73|372.47|370.77|372.3|370.6|19
1731051650000|2024-11-08 07:40:50|372.41|370.71|372.29|370.59|372.41|370.71|372.27|370.57|14
1731051660000|2024-11-08 07:41:00|372.28|370.58|372.35|370.65|372.36|370.66|372.22|370.52|16
1731051670000|2024-11-08 07:41:10|372.34|370.64|372.26|370.56|372.34|370.64|372.25|370.55|19
1731051680000|2024-11-08 07:41:20|372.27|370.57|372.43|370.73|372.43|370.73|372.27|370.57|19
1731051690000|2024-11-08 07:41:30|372.46|370.76|372.15|370.45|372.46|370.76|372.03|370.33|22
1731051700000|2024-11-08 07:41:40|372.17|370.47|372.3|370.6|372.3|370.6|372.16|370.46|23
1731051710000|2024-11-08 07:41:50|372.31|370.61|372.31|370.61|372.34|370.64|372.3|370.6|13
1731051720000|2024-11-08 07:42:00|372.34|370.64|372.42|370.72|372.44|370.74|372.34|370.64|19
1731051730000|2024-11-08 07:42:10|372.41|370.71|372.36|370.66|372.43|370.73|372.34|370.64|20
1731051740000|2024-11-08 07:42:20|372.38|370.68|372.26|370.56|372.38|370.68|372.21|370.51|17
1731051750000|2024-11-08 07:42:30|372.27|370.57|372.42|370.72|372.44|370.74|372.27|370.57|15
1731051760000|2024-11-08 07:42:40|372.43|370.73|372.47|370.77|372.47|370.77|372.42|370.72|6
1731051770000|2024-11-08 07:42:50|372.48|370.78|372.48|370.78|372.48|370.78|372.48|370.78|1
1731051780000|2024-11-08 07:43:00|372.47|370.77|372.47|370.77|372.47|370.77|372.47|370.77|1
1731051790000|2024-11-08 07:43:10|372.46|370.76|372.47|370.77|372.47|370.77|372.38|370.68|14
1731051800000|2024-11-08 07:43:20|372.42|370.72|372.65|370.95|372.76|371.06|372.42|370.72|11
1731051810000|2024-11-08 07:43:30|372.64|370.94|372.64|370.94|372.67|370.97|372.58|370.88|23
1731051820000|2024-11-08 07:43:40|372.63|370.93|372.72|371.02|372.74|371.04|372.56|370.86|25
1731051830000|2024-11-08 07:43:50|372.73|371.03|372.66|370.96|372.73|371.03|372.62|370.92|24
1731051840000|2024-11-08 07:44:00|372.65|370.95|372.74|371.04|372.76|371.06|372.47|370.77|31
1731051850000|2024-11-08 07:44:10|372.75|371.05|372.83|371.13|372.85|371.15|372.74|371.04|26
1731051860000|2024-11-08 07:44:20|372.85|371.15|372.9|371.2|372.92|371.22|372.83|371.13|17
1731051870000|2024-11-08 07:44:30|372.89|371.19|372.95|371.25|372.95|371.25|372.89|371.19|8
1731051880000|2024-11-08 07:44:40|372.93|371.23|372.92|371.22|372.95|371.25|372.9|371.2|5
1731051890000|2024-11-08 07:44:50|372.9|371.2|372.73|371.03|372.95|371.25|372.73|371.03|20
1731051900000|2024-11-08 07:45:00|372.75|371.05|372.82|371.12|372.89|371.19|372.71|371.01|24
1731051910000|2024-11-08 07:45:10|372.81|371.11|372.76|371.06|372.81|371.11|372.74|371.04|21
1731051920000|2024-11-08 07:45:20|372.75|371.05|372.49|370.79|372.75|371.05|372.42|370.72|18
1731051930000|2024-11-08 07:45:30|372.48|370.78|372.46|370.76|372.48|370.78|372.46|370.76|5
1731051940000|2024-11-08 07:45:40|372.47|370.77|372.68|370.98|372.72|371.02|372.46|370.76|16
1731051950000|2024-11-08 07:45:50|372.72|371.02|372.68|370.98|372.72|371.02|372.68|370.98|7
1731051960000|2024-11-08 07:46:00|372.71|371.01|372.68|370.98|372.71|371.01|372.68|370.98|5
1731051970000|2024-11-08 07:46:10|372.7|371|372.77|371.07|372.77|371.07|372.68|370.98|11
1731051980000|2024-11-08 07:46:20|372.78|371.08|372.87|371.17|372.87|371.17|372.78|371.08|17
1731051990000|2024-11-08 07:46:30|372.9|371.2|372.92|371.22|372.93|371.23|372.89|371.19|11
1731052000000|2024-11-08 07:46:40|372.93|371.23|372.92|371.22|372.95|371.25|372.91|371.21|14
1731052010000|2024-11-08 07:46:50|372.91|371.21|372.91|371.21|372.91|371.21|372.91|371.21|1
1731052020000|2024-11-08 07:47:00|372.9|371.2|372.53|370.83|372.9|371.2|372.53|370.83|11
1731052030000|2024-11-08 07:47:10|372.55|370.85|372.48|370.78|372.59|370.89|372.45|370.75|15
1731052040000|2024-11-08 07:47:20|372.47|370.77|372.3|370.6|372.47|370.77|372.26|370.56|18
1731052050000|2024-11-08 07:47:30|372.36|370.66|372.47|370.77|372.57|370.87|372.36|370.66|24
1731052060000|2024-11-08 07:47:40|372.48|370.78|372.57|370.87|372.58|370.88|372.46|370.76|16
1731052070000|2024-11-08 07:47:50|372.58|370.88|372.64|370.94|372.68|370.98|372.56|370.86|10
1731052080000|2024-11-08 07:48:00|372.65|370.95|372.77|371.07|372.77|371.07|372.63|370.93|9
1731052090000|2024-11-08 07:48:10|372.78|371.08|372.83|371.13|372.85|371.15|372.78|371.08|23
1731052100000|2024-11-08 07:48:20|372.84|371.14|372.89|371.19|372.94|371.24|372.84|371.14|14
1731052110000|2024-11-08 07:48:30|372.88|371.18|372.81|371.11|372.9|371.2|372.81|371.11|17
1731052120000|2024-11-08 07:48:40|372.83|371.13|372.75|371.05|372.84|371.14|372.72|371.02|21
1731052130000|2024-11-08 07:48:50|372.78|371.08|372.9|371.2|372.91|371.21|372.73|371.03|14
1731052140000|2024-11-08 07:49:00|372.81|371.11|372.41|370.71|372.9|371.2|372.25|370.55|28
1731052150000|2024-11-08 07:49:10|372.4|370.7|372.45|370.75|372.45|370.75|372.37|370.67|21
1731052160000|2024-11-08 07:49:20|372.46|370.76|372.47|370.77|372.54|370.84|372.41|370.71|17
1731052170000|2024-11-08 07:49:30|372.46|370.76|372.6|370.9|372.62|370.92|372.45|370.75|16
1731052180000|2024-11-08 07:49:40|372.62|370.92|372.63|370.93|372.64|370.94|372.6|370.9|9
1731052190000|2024-11-08 07:49:50|372.64|370.94|372.63|370.93|372.64|370.94|372.6|370.9|18
1731052200000|2024-11-08 07:50:00|372.62|370.92|372.67|370.97|372.74|371.04|372.62|370.92|12
1731052210000|2024-11-08 07:50:10|372.69|370.99|372.72|371.02|372.74|371.04|372.59|370.89|20
1731052220000|2024-11-08 07:50:20|372.74|371.04|372.69|370.99|372.74|371.04|372.67|370.97|17
1731052230000|2024-11-08 07:50:30|372.7|371|372.75|371.05|372.75|371.05|372.62|370.92|23
1731052240000|2024-11-08 07:50:40|372.81|371.11|372.88|371.18|372.88|371.18|372.81|371.11|2
1731052280000|2024-11-08 07:51:20|372.89|371.19|372.9|371.2|372.9|371.2|372.89|371.19|2
1731052290000|2024-11-08 07:51:30|372.91|371.21|372.91|371.21|372.91|371.21|372.9|371.2|3
1731052300000|2024-11-08 07:51:40|372.92|371.22|372.94|371.24|372.94|371.24|372.92|371.22|3
1731052310000|2024-11-08 07:51:50|372.93|371.23|372.92|371.22|372.94|371.24|372.88|371.18|7
1731052320000|2024-11-08 07:52:00|372.93|371.23|372.96|371.26|372.96|371.26|372.93|371.23|4
1731052330000|2024-11-08 07:52:10|372.97|371.27|373.04|371.34|373.04|371.34|372.97|371.27|5
1731052340000|2024-11-08 07:52:20|373.05|371.35|373.03|371.33|373.06|371.36|373.01|371.31|6
1731052350000|2024-11-08 07:52:30|373.04|371.34|373.04|371.34|373.04|371.34|373.04|371.34|1
1731052360000|2024-11-08 07:52:40|373.05|371.35|373.33|371.63|373.34|371.64|373.05|371.35|10
1731052370000|2024-11-08 07:52:50|373.28|371.58|373.29|371.59|373.32|371.62|373.28|371.58|13
1731052380000|2024-11-08 07:53:00|373.28|371.58|373.24|371.54|373.28|371.58|373.19|371.49|6
1731052390000|2024-11-08 07:53:10|373.25|371.55|373.22|371.52|373.28|371.58|373.22|371.52|11
1731052400000|2024-11-08 07:53:20|373.23|371.53|373.25|371.55|373.28|371.58|373.23|371.53|20
1731052410000|2024-11-08 07:53:30|373.27|371.57|373.33|371.63|373.34|371.64|373.26|371.56|15
1731052420000|2024-11-08 07:53:40|373.32|371.62|373.35|371.65|373.37|371.67|373.31|371.61|18
1731052430000|2024-11-08 07:53:50|373.33|371.63|373.42|371.72|373.45|371.75|373.33|371.63|20
1731052440000|2024-11-08 07:54:00|373.43|371.73|373.52|371.82|373.52|371.82|373.42|371.72|13
1731052460000|2024-11-08 07:54:20|373.53|371.83|373.53|371.83|373.53|371.83|373.52|371.82|5
1731052470000|2024-11-08 07:54:30|373.52|371.82|373.52|371.82|373.53|371.83|373.52|371.82|3
1731052480000|2024-11-08 07:54:40|373.53|371.83|373.53|371.83|373.53|371.83|373.53|371.83|1
1731052580000|2024-11-08 07:56:20|373.52|371.82|373.51|371.81|373.52|371.82|373.51|371.81|2
1731052590000|2024-11-08 07:56:30|373.5|371.8|373.39|371.69|373.5|371.8|373.39|371.69|7
1731052600000|2024-11-08 07:56:40|373.25|371.55|373.14|371.44|373.25|371.55|373.14|371.44|2
1731052610000|2024-11-08 07:56:50|373.15|371.45|373.14|371.44|373.16|371.46|373.14|371.44|4
1731052620000|2024-11-08 07:57:00|373.15|371.45|373.14|371.44|373.15|371.45|373.14|371.44|2
1731052630000|2024-11-08 07:57:10|373.04|371.34|372.98|371.28|373.04|371.34|372.98|371.28|20
1731052640000|2024-11-08 07:57:20|372.99|371.29|372.97|371.27|372.99|371.29|372.93|371.23|18
1731052650000|2024-11-08 07:57:30|373.02|371.32|373.02|371.32|373.02|371.32|373.02|371.32|1
1731052660000|2024-11-08 07:57:40|373.01|371.31|373.16|371.46|373.18|371.48|373.01|371.31|19
1731052670000|2024-11-08 07:57:50|373.17|371.47|373.17|371.47|373.19|371.49|373.16|371.46|15
1731052680000|2024-11-08 07:58:00|373.16|371.46|373.17|371.47|373.17|371.47|373.16|371.46|2
1731052690000|2024-11-08 07:58:10|373.18|371.48|373.17|371.47|373.25|371.55|373.13|371.43|12
1731052700000|2024-11-08 07:58:20|373.18|371.48|373.23|371.53|373.23|371.53|373.15|371.45|20
1731052710000|2024-11-08 07:58:30|373.24|371.54|373.29|371.59|373.35|371.65|373.23|371.53|18
1731052720000|2024-11-08 07:58:40|373.3|371.6|373.23|371.53|373.31|371.61|373.19|371.49|13
1731052730000|2024-11-08 07:58:50|373.22|371.52|373.22|371.52|373.23|371.53|373.22|371.52|3
1731052750000|2024-11-08 07:59:10|373.21|371.51|373.01|371.31|373.21|371.51|373.01|371.31|4
1731052760000|2024-11-08 07:59:20|373.02|371.32|373.04|371.34|373.13|371.43|372.99|371.29|19
1731052770000|2024-11-08 07:59:30|373.06|371.36|372.96|371.26|373.06|371.36|372.95|371.25|22
1731052780000|2024-11-08 07:59:40|373.01|371.31|373.1|371.4|373.1|371.4|373|371.3|15
1731052790000|2024-11-08 07:59:50|373.13|371.43|373.11|371.41|373.17|371.47|373.11|371.41|6
1731052800000|2024-11-08 08:00:00|373.08|371.38|373.02|371.32|373.16|371.46|373.02|371.32|21
1731052810000|2024-11-08 08:00:10|373|371.3|373.14|371.44|373.14|371.44|373|371.3|13
1731052820000|2024-11-08 08:00:20|373.15|371.45|373.24|371.54|373.24|371.54|373.13|371.43|9
1731052830000|2024-11-08 08:00:30|373.25|371.55|373.28|371.58|373.34|371.64|373.16|371.46|26
1731052840000|2024-11-08 08:00:40|373.29|371.59|373.32|371.62|373.34|371.64|373.26|371.56|20
1731052850000|2024-11-08 08:00:50|373.34|371.64|373.31|371.61|373.35|371.65|373.24|371.54|16
1731052860000|2024-11-08 08:01:00|373.3|371.6|373.07|371.37|373.3|371.6|373.07|371.37|23
1731052870000|2024-11-08 08:01:10|373.08|371.38|373.01|371.31|373.09|371.39|373.01|371.31|28
1731052880000|2024-11-08 08:01:20|373|371.3|373.04|371.34|373.06|371.36|372.96|371.26|19
1731052890000|2024-11-08 08:01:30|373.11|371.41|373.16|371.46|373.19|371.49|373.06|371.36|15
1731052900000|2024-11-08 08:01:40|373.14|371.44|373.05|371.35|373.19|371.49|373.05|371.35|18
1731052910000|2024-11-08 08:01:50|373.04|371.34|373.04|371.34|373.07|371.37|373.01|371.31|14
1731052920000|2024-11-08 08:02:00|373.03|371.33|373.04|371.34|373.07|371.37|373.03|371.33|6
1731052930000|2024-11-08 08:02:10|373.03|371.33|373.03|371.33|373.03|371.33|373.03|371.33|1
1731052940000|2024-11-08 08:02:20|373.02|371.32|372.97|371.27|373.04|371.34|372.93|371.23|6
1731052950000|2024-11-08 08:02:30|372.98|371.28|373|371.3|373.08|371.38|372.98|371.28|13
1731052960000|2024-11-08 08:02:40|372.99|371.29|372.93|371.23|372.99|371.29|372.93|371.23|4
1731052970000|2024-11-08 08:02:50|372.92|371.22|372.9|371.2|372.92|371.22|372.9|371.2|3
1731052980000|2024-11-08 08:03:00|372.89|371.19|372.92|371.22|372.93|371.23|372.84|371.14|9
1731052990000|2024-11-08 08:03:10|372.91|371.21|372.88|371.18|372.91|371.21|372.88|371.18|4
1731053000000|2024-11-08 08:03:20|372.87|371.17|372.68|370.98|372.87|371.17|372.67|370.97|4
1731053010000|2024-11-08 08:03:30|372.6|370.9|372.57|370.87|372.6|370.9|372.53|370.83|11
1731053020000|2024-11-08 08:03:40|372.56|370.86|372.39|370.69|372.58|370.88|372.37|370.67|25
1731053030000|2024-11-08 08:03:50|372.37|370.67|372.31|370.61|372.37|370.67|372.31|370.61|5
1731053040000|2024-11-08 08:04:00|372.27|370.57|372.2|370.5|372.29|370.59|372.2|370.5|7
1731053050000|2024-11-08 08:04:10|372.11|370.41|372|370.3|372.11|370.41|372|370.3|4
1731053060000|2024-11-08 08:04:20|372.05|370.35|371.83|370.13|372.05|370.35|371.83|370.13|11
1731053070000|2024-11-08 08:04:30|371.79|370.09|371.79|370.09|371.84|370.14|371.77|370.07|8
1731053090000|2024-11-08 08:04:50|371.74|370.04|371.61|369.91|371.74|370.04|371.59|369.89|11
1731053100000|2024-11-08 08:05:00|371.58|369.88|371.72|370.02|371.72|370.02|371.57|369.87|26
1731053110000|2024-11-08 08:05:10|371.78|370.08|371.99|370.29|371.99|370.29|371.75|370.05|18
1731053120000|2024-11-08 08:05:20|371.95|370.25|371.73|370.03|372|370.3|371.7|370|26
1731053130000|2024-11-08 08:05:30|371.72|370.02|371.65|369.95|371.72|370.02|371.61|369.91|16
1731053140000|2024-11-08 08:05:40|371.68|369.98|371.62|369.92|371.68|369.98|371.61|369.91|12
1731053150000|2024-11-08 08:05:50|371.64|369.94|371.63|369.93|371.66|369.96|371.63|369.93|5
1731053160000|2024-11-08 08:06:00|371.64|369.94|371.61|369.91|371.64|369.94|371.58|369.88|10
1731053170000|2024-11-08 08:06:10|371.58|369.88|371.59|369.89|371.61|369.91|371.58|369.88|3
1731053190000|2024-11-08 08:06:30|371.63|369.93|371.82|370.12|371.82|370.12|371.6|369.9|19
1731053200000|2024-11-08 08:06:40|371.88|370.18|371.86|370.16|371.88|370.18|371.69|369.99|14
1731053210000|2024-11-08 08:06:50|371.88|370.18|371.82|370.12|372.03|370.33|371.77|370.07|16
1731053220000|2024-11-08 08:07:00|371.81|370.11|372.04|370.34|372.05|370.35|371.62|369.92|13
1731053230000|2024-11-08 08:07:10|372.06|370.36|372.2|370.5|372.28|370.58|372|370.3|20
1731053240000|2024-11-08 08:07:20|372.26|370.56|372.34|370.64|372.34|370.64|372.18|370.48|16
1731053250000|2024-11-08 08:07:30|372.37|370.67|372.26|370.56|372.41|370.71|372.2|370.5|22
1731053260000|2024-11-08 08:07:40|372.25|370.55|371.96|370.26|372.25|370.55|371.96|370.26|15
1731053270000|2024-11-08 08:07:50|371.97|370.27|372.11|370.41|372.12|370.42|371.88|370.18|20
1731053280000|2024-11-08 08:08:00|372.09|370.39|372.12|370.42|372.12|370.42|371.85|370.15|24
1731053290000|2024-11-08 08:08:10|372.13|370.43|372.24|370.54|372.29|370.59|372.12|370.42|21
1731053300000|2024-11-08 08:08:20|372.25|370.55|371.88|370.18|372.25|370.55|371.86|370.16|25
1731053310000|2024-11-08 08:08:30|371.86|370.16|372.11|370.41|372.12|370.42|371.86|370.16|14
1731053320000|2024-11-08 08:08:40|372.08|370.38|373.76|372.06|374.51|372.81|372.08|370.38|26
1731053330000|2024-11-08 08:08:50|373.72|372.02|373.57|371.87|373.72|372.02|373.56|371.86|9
1731053340000|2024-11-08 08:09:00|373.64|371.94|373.8|372.1|373.81|372.11|373.57|371.87|21
1731053350000|2024-11-08 08:09:10|373.72|372.02|373.53|371.83|373.8|372.1|373.51|371.81|26
1731053360000|2024-11-08 08:09:20|373.49|371.79|373.42|371.72|373.49|371.79|373.28|371.58|20
1731053370000|2024-11-08 08:09:30|373.4|371.7|373.41|371.71|373.45|371.75|373.35|371.65|22
1731053380000|2024-11-08 08:09:40|373.4|371.7|373.4|371.7|373.52|371.82|373.26|371.56|22
1731053390000|2024-11-08 08:09:50|373.37|371.67|373.37|371.67|373.43|371.73|373.35|371.65|17
1731053400000|2024-11-08 08:10:00|373.39|371.69|373.17|371.47|373.39|371.69|373.17|371.47|17
1731053410000|2024-11-08 08:10:10|373.1|371.4|372.8|371.1|373.1|371.4|372.8|371.1|28
1731053420000|2024-11-08 08:10:20|372.83|371.13|372.9|371.2|372.97|371.27|372.8|371.1|21
1731053430000|2024-11-08 08:10:30|372.91|371.21|372.83|371.13|372.98|371.28|372.8|371.1|13
1731053440000|2024-11-08 08:10:40|372.8|371.1|372.91|371.21|372.92|371.22|372.8|371.1|25
1731053450000|2024-11-08 08:10:50|372.9|371.2|372.71|371.01|372.9|371.2|372.7|371|24
1731053460000|2024-11-08 08:11:00|372.7|371|372.92|371.22|372.92|371.22|372.61|370.91|24
1731053470000|2024-11-08 08:11:10|372.94|371.24|373.02|371.32|373.1|371.4|372.9|371.2|26
1731053480000|2024-11-08 08:11:20|373.01|371.31|373.03|371.33|373.03|371.33|372.94|371.24|14
1731053490000|2024-11-08 08:11:30|372.96|371.26|373.21|371.51|373.25|371.55|372.96|371.26|22
1731053500000|2024-11-08 08:11:40|373.2|371.5|372.68|370.98|373.2|371.5|372.58|370.88|29
1731053510000|2024-11-08 08:11:50|372.67|370.97|372.82|371.12|372.82|371.12|372.67|370.97|25
1731053520000|2024-11-08 08:12:00|372.79|371.09|372.6|370.9|372.81|371.11|372.58|370.88|23
1731053530000|2024-11-08 08:12:10|372.59|370.89|372.89|371.19|372.92|371.22|372.59|370.89|20
1731053540000|2024-11-08 08:12:20|372.88|371.18|372.8|371.1|372.88|371.18|372.76|371.06|10
1731053550000|2024-11-08 08:12:30|372.81|371.11|372.77|371.07|372.81|371.11|372.77|371.07|11
1731053560000|2024-11-08 08:12:40|372.78|371.08|372.84|371.14|372.88|371.18|372.78|371.08|19
1731053570000|2024-11-08 08:12:50|372.83|371.13|372.76|371.06|372.87|371.17|372.76|371.06|10
1731053580000|2024-11-08 08:13:00|372.77|371.07|372.49|370.79|372.82|371.12|372.49|370.79|10
1731053590000|2024-11-08 08:13:10|372.53|370.83|372.7|371|372.71|371.01|372.5|370.8|19
1731053600000|2024-11-08 08:13:20|372.69|370.99|372.65|370.95|372.98|371.28|372.64|370.94|25
1731053610000|2024-11-08 08:13:30|372.7|371|372.57|370.87|372.7|371|372.47|370.77|19
1731053620000|2024-11-08 08:13:40|372.59|370.89|372.59|370.89|372.67|370.97|372.52|370.82|22
1731053630000|2024-11-08 08:13:50|372.64|370.94|372.31|370.61|372.64|370.94|372.31|370.61|25
1731053640000|2024-11-08 08:14:00|372.24|370.54|372.6|370.9|372.71|371.01|372.24|370.54|21
1731053650000|2024-11-08 08:14:10|372.67|370.97|372.63|370.93|372.77|371.07|372.58|370.88|22
1731053660000|2024-11-08 08:14:20|372.71|371.01|372.82|371.12|372.82|371.12|372.7|371|19
1731053670000|2024-11-08 08:14:30|372.84|371.14|372.56|370.86|372.89|371.19|372.53|370.83|22
1731053680000|2024-11-08 08:14:40|372.55|370.85|372.47|370.77|372.61|370.91|372.44|370.74|14
1731053690000|2024-11-08 08:14:50|372.46|370.76|372.44|370.74|372.47|370.77|372.39|370.69|18
1731053700000|2024-11-08 08:15:00|372.45|370.75|372.58|370.88|372.65|370.95|372.45|370.75|21
1731053710000|2024-11-08 08:15:10|372.63|370.93|372.82|371.12|372.82|371.12|372.59|370.89|22
1731053720000|2024-11-08 08:15:20|372.79|371.09|372.91|371.21|372.97|371.27|372.79|371.09|28
1731053730000|2024-11-08 08:15:30|372.89|371.19|372.82|371.12|372.97|371.27|372.8|371.1|27
1731053740000|2024-11-08 08:15:40|372.84|371.14|372.5|370.8|372.84|371.14|372.5|370.8|20
1731053750000|2024-11-08 08:15:50|372.52|370.82|372.44|370.74|372.6|370.9|372.37|370.67|24
1731053760000|2024-11-08 08:16:00|372.43|370.73|372.19|370.49|372.47|370.77|372.19|370.49|20
1731053770000|2024-11-08 08:16:10|372.21|370.51|372.11|370.41|372.28|370.58|372.01|370.31|28
1731053780000|2024-11-08 08:16:20|372.07|370.37|371.98|370.28|372.1|370.4|371.89|370.19|25
1731053790000|2024-11-08 08:16:30|372.03|370.33|372.27|370.57|372.41|370.71|372.02|370.32|24
1731053800000|2024-11-08 08:16:40|372.26|370.56|372.24|370.54|372.27|370.57|372.18|370.48|24
1731053810000|2024-11-08 08:16:50|372.27|370.57|372.07|370.37|372.29|370.59|372.07|370.37|24
1731053820000|2024-11-08 08:17:00|372.08|370.38|371.87|370.17|372.08|370.38|371.83|370.13|16
1731053830000|2024-11-08 08:17:10|371.97|370.27|371.9|370.2|371.97|370.27|371.88|370.18|16
1731053840000|2024-11-08 08:17:20|371.88|370.18|371.8|370.1|371.93|370.23|371.8|370.1|14
1731053850000|2024-11-08 08:17:30|371.89|370.19|371.81|370.11|371.89|370.19|371.8|370.1|9
1731053860000|2024-11-08 08:17:40|371.8|370.1|371.81|370.11|371.85|370.15|371.74|370.04|10
1731053870000|2024-11-08 08:17:50|371.83|370.13|371.69|369.99|371.83|370.13|371.66|369.96|13
1731053880000|2024-11-08 08:18:00|371.67|369.97|371.76|370.06|371.78|370.08|371.67|369.97|13
1731053890000|2024-11-08 08:18:10|371.77|370.07|371.79|370.09|371.85|370.15|371.77|370.07|13
1731053900000|2024-11-08 08:18:20|371.8|370.1|372.21|370.51|372.21|370.51|371.8|370.1|13
1731053910000|2024-11-08 08:18:30|372.23|370.53|372.18|370.48|372.27|370.57|372.18|370.48|11
1731053920000|2024-11-08 08:18:40|372.17|370.47|372.17|370.47|372.17|370.47|372.17|370.47|1
1731053930000|2024-11-08 08:18:50|372.16|370.46|372.18|370.48|372.18|370.48|372.14|370.44|4
1731053940000|2024-11-08 08:19:00|372.21|370.51|372.18|370.48|372.24|370.54|372.18|370.48|17
1731053950000|2024-11-08 08:19:10|372.19|370.49|372.34|370.64|372.34|370.64|372.18|370.48|17
1731053960000|2024-11-08 08:19:20|372.35|370.65|372.46|370.76|372.46|370.76|372.33|370.63|12
1731053970000|2024-11-08 08:19:30|372.5|370.8|372.59|370.89|372.6|370.9|372.48|370.78|13
1731053980000|2024-11-08 08:19:40|372.57|370.87|372.68|370.98|372.68|370.98|372.54|370.84|25
1731053990000|2024-11-08 08:19:50|372.67|370.97|372.72|371.02|372.73|371.03|372.67|370.97|12
1731054000000|2024-11-08 08:20:00|372.68|370.98|372.78|371.08|372.89|371.19|372.68|370.98|23
1731054010000|2024-11-08 08:20:10|372.82|371.12|372.88|371.18|372.9|371.2|372.8|371.1|20
1731054020000|2024-11-08 08:20:20|372.9|371.2|372.98|371.28|372.98|371.28|372.9|371.2|13
1731054030000|2024-11-08 08:20:30|372.99|371.29|373.02|371.32|373.02|371.32|372.99|371.29|2
1731054040000|2024-11-08 08:20:40|373.01|371.31|373.02|371.32|373.02|371.32|373.01|371.31|2
1731054050000|2024-11-08 08:20:50|373.04|371.34|373.04|371.34|373.04|371.34|373.04|371.34|1
1731054060000|2024-11-08 08:21:00|373.06|371.36|373.23|371.53|373.23|371.53|373.04|371.34|24
1731054070000|2024-11-08 08:21:10|373.24|371.54|373.52|371.82|373.53|371.83|373.23|371.53|22
1731054080000|2024-11-08 08:21:20|373.5|371.8|373.55|371.85|373.55|371.85|373.43|371.73|26
1731054090000|2024-11-08 08:21:30|373.54|371.84|373.52|371.82|373.61|371.91|373.51|371.81|19
1731054100000|2024-11-08 08:21:40|373.51|371.81|373.5|371.8|373.58|371.88|373.48|371.78|31
1731054110000|2024-11-08 08:21:50|373.49|371.79|373.45|371.75|373.49|371.79|373.41|371.71|17
1731054120000|2024-11-08 08:22:00|373.51|371.81|373.46|371.76|373.52|371.82|373.42|371.72|28
1731054130000|2024-11-08 08:22:10|373.45|371.75|373.78|372.08|373.82|372.12|373.4|371.7|14
1731054140000|2024-11-08 08:22:20|373.8|372.1|373.55|371.85|373.8|372.1|373.55|371.85|5
1731054150000|2024-11-08 08:22:30|373.39|371.69|373.32|371.62|373.39|371.69|373.32|371.62|2
1731054160000|2024-11-08 08:22:40|373.35|371.65|373.32|371.62|373.35|371.65|373.32|371.62|2
1731054180000|2024-11-08 08:23:00|373.17|371.47|372.89|371.19|373.17|371.47|372.89|371.19|6
1731054190000|2024-11-08 08:23:10|372.96|371.26|373.04|371.34|373.05|371.35|372.9|371.2|23
1731054200000|2024-11-08 08:23:20|373.06|371.36|372.99|371.29|373.06|371.36|372.94|371.24|20
1731054210000|2024-11-08 08:23:30|372.97|371.27|373.22|371.52|373.22|371.52|372.96|371.26|13
1731054220000|2024-11-08 08:23:40|373.24|371.54|373.24|371.54|373.29|371.59|373.24|371.54|12
1731054230000|2024-11-08 08:23:50|373.25|371.55|373.22|371.52|373.28|371.58|373.19|371.49|19
1731054240000|2024-11-08 08:24:00|373.23|371.53|373.17|371.47|373.23|371.53|373.15|371.45|16
1731054250000|2024-11-08 08:24:10|373.16|371.46|373.08|371.38|373.16|371.46|373.06|371.36|15
1731054260000|2024-11-08 08:24:20|373.09|371.39|373.13|371.43|373.17|371.47|373.08|371.38|24
1731054270000|2024-11-08 08:24:30|373.1|371.4|373.07|371.37|373.21|371.51|373.07|371.37|19
1731054280000|2024-11-08 08:24:40|373.08|371.38|373.04|371.34|373.09|371.39|373.03|371.33|12
1731054290000|2024-11-08 08:24:50|373.05|371.35|373.06|371.36|373.06|371.36|373.05|371.35|2
1731054300000|2024-11-08 08:25:00|373.05|371.35|373.06|371.36|373.08|371.38|373.04|371.34|13
1731054310000|2024-11-08 08:25:10|373.07|371.37|373.17|371.47|373.17|371.47|373.05|371.35|9
1731054320000|2024-11-08 08:25:20|373.16|371.46|373.33|371.63|373.33|371.63|373.15|371.45|13
1731054330000|2024-11-08 08:25:30|373.29|371.59|373.33|371.63|373.33|371.63|373.29|371.59|5
1731054340000|2024-11-08 08:25:40|373.29|371.59|373.19|371.49|373.29|371.59|373.19|371.49|7
1731054350000|2024-11-08 08:25:50|373.12|371.42|373.09|371.39|373.15|371.45|373.09|371.39|18
1731054360000|2024-11-08 08:26:00|373.08|371.38|373.03|371.33|373.11|371.41|373|371.3|21
1731054370000|2024-11-08 08:26:10|373|371.3|373.09|371.39|373.17|371.47|373|371.3|19
1731054380000|2024-11-08 08:26:20|373.07|371.37|373.1|371.4|373.12|371.42|373.05|371.35|20
1731054390000|2024-11-08 08:26:30|373.05|371.35|373|371.3|373.05|371.35|372.99|371.29|16
1731054400000|2024-11-08 08:26:40|373.01|371.31|373.08|371.38|373.08|371.38|373|371.3|11
1731054410000|2024-11-08 08:26:50|373.09|371.39|373.18|371.48|373.19|371.49|373.09|371.39|17
1731054420000|2024-11-08 08:27:00|373.19|371.49|373.33|371.63|373.33|371.63|373.19|371.49|8
1731054430000|2024-11-08 08:27:10|373.3|371.6|373.33|371.63|373.33|371.63|373.3|371.6|5
1731054510000|2024-11-08 08:28:30|373.34|371.64|373.34|371.64|373.34|371.64|373.34|371.64|1
1731054520000|2024-11-08 08:28:40|373.53|371.83|373.71|372.01|373.71|372.01|373.53|371.83|6
1731054550000|2024-11-08 08:29:10|373.69|371.99|373.67|371.97|373.69|371.99|373.67|371.97|13
1731054560000|2024-11-08 08:29:20|373.66|371.96|373.61|371.91|373.67|371.97|373.59|371.89|16
1731054570000|2024-11-08 08:29:30|373.65|371.95|373.48|371.78|373.67|371.97|373.47|371.77|30
1731054580000|2024-11-08 08:29:40|373.47|371.77|373.55|371.85|373.61|371.91|373.47|371.77|18
1731054590000|2024-11-08 08:29:50|373.54|371.84|373.56|371.86|373.61|371.91|373.53|371.83|18
1731054600000|2024-11-08 08:30:00|373.57|371.87|373.55|371.85|373.66|371.96|373.54|371.84|19
1731054610000|2024-11-08 08:30:10|373.56|371.86|373.58|371.88|373.66|371.96|373.56|371.86|24
1731054620000|2024-11-08 08:30:20|373.59|371.89|373.52|371.82|373.59|371.89|373.45|371.75|24
1731054630000|2024-11-08 08:30:30|373.51|371.81|373.68|371.98|373.69|371.99|373.51|371.81|19
1731054640000|2024-11-08 08:30:40|373.65|371.95|373.71|372.01|373.71|372.01|373.65|371.95|10
1731054670000|2024-11-08 08:31:10|373.69|371.99|373.71|372.01|373.71|372.01|373.69|371.99|4
1731054680000|2024-11-08 08:31:20|373.67|371.97|373.67|371.97|373.68|371.98|373.64|371.94|12
1731054690000|2024-11-08 08:31:30|373.68|371.98|373.69|371.99|373.7|372|373.66|371.96|17
1731054700000|2024-11-08 08:31:40|373.68|371.98|373.64|371.94|373.68|371.98|373.64|371.94|3
1731054720000|2024-11-08 08:32:00|373.63|371.93|373.41|371.71|373.64|371.94|373.41|371.71|9
1731054730000|2024-11-08 08:32:10|373.4|371.7|373.18|371.48|373.4|371.7|373.18|371.48|3
1731054760000|2024-11-08 08:32:40|373.17|371.47|373.16|371.46|373.17|371.47|373.16|371.46|2
1731054770000|2024-11-08 08:32:50|373.15|371.45|373.12|371.42|373.15|371.45|373.12|371.42|4
1731054780000|2024-11-08 08:33:00|373.11|371.41|373.18|371.48|373.18|371.48|373.1|371.4|4
1731054800000|2024-11-08 08:33:20|373.17|371.47|373.15|371.45|373.17|371.47|373.15|371.45|3
1731054810000|2024-11-08 08:33:30|373.14|371.44|373.15|371.45|373.15|371.45|373.12|371.42|4
1731054820000|2024-11-08 08:33:40|373.14|371.44|373.14|371.44|373.14|371.44|373.14|371.44|1
1731054830000|2024-11-08 08:33:50|373.13|371.43|373.13|371.43|373.13|371.43|373.13|371.43|1
1731054840000|2024-11-08 08:34:00|373.18|371.48|373.38|371.68|373.44|371.74|373.18|371.48|13
1731054850000|2024-11-08 08:34:10|373.28|371.58|373.18|371.48|373.28|371.58|373.18|371.48|2
1731054900000|2024-11-08 08:35:00|373.17|371.47|373.18|371.48|373.18|371.48|373.17|371.47|2
1731054910000|2024-11-08 08:35:10|373.16|371.46|373.14|371.44|373.16|371.46|373.14|371.44|2
1731054920000|2024-11-08 08:35:20|373.13|371.43|373|371.3|373.14|371.44|373|371.3|4
1731054930000|2024-11-08 08:35:30|373.03|371.33|373|371.3|373.03|371.33|373|371.3|3
1731054940000|2024-11-08 08:35:40|372.99|371.29|373|371.3|373|371.3|372.98|371.28|3
1731054950000|2024-11-08 08:35:50|372.99|371.29|372.98|371.28|372.99|371.29|372.98|371.28|2
1731054960000|2024-11-08 08:36:00|373|371.3|373|371.3|373|371.3|373|371.3|1
1731054970000|2024-11-08 08:36:10|372.99|371.29|373.01|371.31|373.09|371.39|372.99|371.29|14
1731054980000|2024-11-08 08:36:20|373|371.3|373|371.3|373|371.3|373|371.3|1
1731054990000|2024-11-08 08:36:30|373.02|371.32|373.13|371.43|373.16|371.46|373.02|371.32|9
1731055000000|2024-11-08 08:36:40|373.16|371.46|373.19|371.49|373.22|371.52|373.13|371.43|9
1731055020000|2024-11-08 08:37:00|373.18|371.48|373.12|371.42|373.19|371.49|373.11|371.41|10
1731055030000|2024-11-08 08:37:10|373.13|371.43|373.09|371.39|373.13|371.43|373.09|371.39|14
1731055040000|2024-11-08 08:37:20|373.08|371.38|372.58|370.88|373.08|371.38|372.54|370.84|5
1731055050000|2024-11-08 08:37:30|372.54|370.84|372.58|370.88|372.59|370.89|372.54|370.84|12
1731055060000|2024-11-08 08:37:40|372.63|370.93|372.51|370.81|372.64|370.94|372.51|370.81|9
1731055070000|2024-11-08 08:37:50|372.6|370.9|372.49|370.79|372.6|370.9|372.49|370.79|11
1731055080000|2024-11-08 08:38:00|372.37|370.67|372.37|370.67|372.4|370.7|372.37|370.67|6
1731055090000|2024-11-08 08:38:10|372.32|370.62|372.26|370.56|372.36|370.66|372.26|370.56|10
1731055100000|2024-11-08 08:38:20|372.24|370.54|372.16|370.46|372.24|370.54|372.16|370.46|6
1731055110000|2024-11-08 08:38:30|372.15|370.45|371.79|370.09|372.15|370.45|371.79|370.09|8
1731055120000|2024-11-08 08:38:40|371.78|370.08|372.2|370.5|372.23|370.53|371.78|370.08|6
1731055130000|2024-11-08 08:38:50|372.14|370.44|372.16|370.46|372.23|370.53|372.14|370.44|22
1731055140000|2024-11-08 08:39:00|372.2|370.5|372.27|370.57|372.31|370.61|372.2|370.5|17
1731055150000|2024-11-08 08:39:10|372.26|370.56|372.19|370.49|372.38|370.68|372.19|370.49|17
1731055160000|2024-11-08 08:39:20|372.2|370.5|372.19|370.49|372.23|370.53|372.17|370.47|19
1731055170000|2024-11-08 08:39:30|372.18|370.48|372.2|370.5|372.22|370.52|372.17|370.47|12
1731055180000|2024-11-08 08:39:40|372.23|370.53|372.18|370.48|372.27|370.57|372.18|370.48|10
1731055190000|2024-11-08 08:39:50|372.2|370.5|372.32|370.62|372.33|370.63|372.2|370.5|16
1731055200000|2024-11-08 08:40:00|372.33|370.63|372.21|370.51|372.33|370.63|372.17|370.47|10
1731055210000|2024-11-08 08:40:10|372.2|370.5|372.3|370.6|372.31|370.61|372.16|370.46|14
1731055220000|2024-11-08 08:40:20|372.32|370.62|372.45|370.75|372.48|370.78|372.32|370.62|16
1731055230000|2024-11-08 08:40:30|372.44|370.74|372.37|370.67|372.44|370.74|372.35|370.65|13
1731055240000|2024-11-08 08:40:40|372.31|370.61|372.3|370.6|372.31|370.61|372.28|370.58|4
1731055250000|2024-11-08 08:40:50|372.28|370.58|372.23|370.53|372.28|370.58|372.23|370.53|8
1731055260000|2024-11-08 08:41:00|372.18|370.48|372.13|370.43|372.18|370.48|372.12|370.42|9
1731055270000|2024-11-08 08:41:10|372.15|370.45|372.06|370.36|372.16|370.46|372.05|370.35|17
1731055280000|2024-11-08 08:41:20|372.07|370.37|372.24|370.54|372.26|370.56|372.07|370.37|14
1731055290000|2024-11-08 08:41:30|372.25|370.55|372.15|370.45|372.28|370.58|372.09|370.39|12
1731055300000|2024-11-08 08:41:40|372.17|370.47|372.21|370.51|372.21|370.51|372.11|370.41|13
1731055310000|2024-11-08 08:41:50|372.17|370.47|372.01|370.31|372.17|370.47|371.93|370.23|13
1731055320000|2024-11-08 08:42:00|371.97|370.27|371.93|370.23|371.97|370.27|371.93|370.23|3
1731055330000|2024-11-08 08:42:10|371.91|370.21|371.46|369.76|371.91|370.21|371.41|369.71|15
1731055340000|2024-11-08 08:42:20|371.48|369.78|371.52|369.82|371.52|369.82|371.43|369.73|9
1731055350000|2024-11-08 08:42:30|371.57|369.87|371.77|370.07|371.77|370.07|371.44|369.74|24
1731055360000|2024-11-08 08:42:40|371.83|370.13|372.01|370.31|372.01|370.31|371.83|370.13|14
1731055370000|2024-11-08 08:42:50|372.02|370.32|372.09|370.39|372.1|370.4|371.99|370.29|25
1731055380000|2024-11-08 08:43:00|372.1|370.4|372.2|370.5|372.25|370.55|372.1|370.4|24
1731055390000|2024-11-08 08:43:10|372.26|370.56|372.2|370.5|372.32|370.62|372.2|370.5|17
1731055400000|2024-11-08 08:43:20|372.26|370.56|372.32|370.62|372.39|370.69|372.26|370.56|19
1731055410000|2024-11-08 08:43:30|372.31|370.61|372.33|370.63|372.37|370.67|372.3|370.6|16
1731055420000|2024-11-08 08:43:40|372.32|370.62|372.3|370.6|372.34|370.64|372.28|370.58|20
1731055430000|2024-11-08 08:43:50|372.33|370.63|372.22|370.52|372.34|370.64|372.18|370.48|18
1731055440000|2024-11-08 08:44:00|372.21|370.51|372.12|370.42|372.24|370.54|372.12|370.42|17
1731055450000|2024-11-08 08:44:10|372.08|370.38|372.1|370.4|372.1|370.4|372.04|370.34|19
1731055460000|2024-11-08 08:44:20|372.11|370.41|371.93|370.23|372.11|370.41|371.86|370.16|21
1731055470000|2024-11-08 08:44:30|371.92|370.22|371.96|370.26|371.97|370.27|371.92|370.22|14
1731055480000|2024-11-08 08:44:40|371.95|370.25|371.94|370.24|371.96|370.26|371.89|370.19|21
1731055490000|2024-11-08 08:44:50|371.96|370.26|372.03|370.33|372.03|370.33|371.94|370.24|16
1731055500000|2024-11-08 08:45:00|372.02|370.32|371.87|370.17|372.05|370.35|371.87|370.17|26
1731055510000|2024-11-08 08:45:10|371.9|370.2|371.79|370.09|371.9|370.2|371.79|370.09|15
1731055520000|2024-11-08 08:45:20|371.8|370.1|371.74|370.04|371.8|370.1|371.69|369.99|12
1731055530000|2024-11-08 08:45:30|371.77|370.07|372.12|370.42|372.12|370.42|371.77|370.07|13
1731055540000|2024-11-08 08:45:40|372.14|370.44|372.3|370.6|372.3|370.6|372.11|370.41|18
1731055550000|2024-11-08 08:45:50|372.31|370.61|373.04|371.34|373.14|371.44|372.27|370.57|19
1731055560000|2024-11-08 08:46:00|373.03|371.33|372.97|371.27|373.04|371.34|372.91|371.21|17
1731055570000|2024-11-08 08:46:10|372.99|371.29|372.74|371.04|373.05|371.35|372.7|371|19
1731055580000|2024-11-08 08:46:20|372.73|371.03|372.69|370.99|372.77|371.07|372.69|370.99|17
1731055590000|2024-11-08 08:46:30|372.72|371.02|372.65|370.95|372.72|371.02|372.65|370.95|7
1731055600000|2024-11-08 08:46:40|372.66|370.96|372.79|371.09|372.8|371.1|372.66|370.96|7
1731055610000|2024-11-08 08:46:50|372.73|371.03|372.88|371.18|372.91|371.21|372.73|371.03|22
1731055620000|2024-11-08 08:47:00|372.84|371.14|372.55|370.85|372.84|371.14|372.54|370.84|19
1731055630000|2024-11-08 08:47:10|372.54|370.84|372.52|370.82|372.58|370.88|372.51|370.81|17
1731055640000|2024-11-08 08:47:20|372.49|370.79|372.37|370.67|372.53|370.83|372.29|370.59|23
1731055650000|2024-11-08 08:47:30|372.38|370.68|372.38|370.68|372.38|370.68|372.34|370.64|8
1731055660000|2024-11-08 08:47:40|372.39|370.69|372.31|370.61|372.39|370.69|372.3|370.6|9
1731055670000|2024-11-08 08:47:50|372.3|370.6|372.38|370.68|372.42|370.72|372.24|370.54|22
1731055680000|2024-11-08 08:48:00|372.35|370.65|372.52|370.82|372.55|370.85|372.35|370.65|18
1731055690000|2024-11-08 08:48:10|372.53|370.83|372.65|370.95|372.72|371.02|372.53|370.83|15
1731055700000|2024-11-08 08:48:20|372.64|370.94|372.58|370.88|372.64|370.94|372.53|370.83|16
1731055710000|2024-11-08 08:48:30|372.64|370.94|372.53|370.83|372.73|371.03|372.53|370.83|15
1731055720000|2024-11-08 08:48:40|372.54|370.84|372.72|371.02|372.72|371.02|372.53|370.83|17
1731055730000|2024-11-08 08:48:50|372.78|371.08|372.76|371.06|372.79|371.09|372.74|371.04|8
1731055740000|2024-11-08 08:49:00|372.77|371.07|372.81|371.11|372.84|371.14|372.77|371.07|19
1731055750000|2024-11-08 08:49:10|372.8|371.1|372.83|371.13|372.83|371.13|372.78|371.08|5
1731055760000|2024-11-08 08:49:20|372.8|371.1|372.82|371.12|372.82|371.12|372.75|371.05|17
1731055770000|2024-11-08 08:49:30|372.81|371.11|372.81|371.11|372.84|371.14|372.76|371.06|12
1731055780000|2024-11-08 08:49:40|372.83|371.13|372.82|371.12|372.86|371.16|372.8|371.1|18
1731055790000|2024-11-08 08:49:50|372.81|371.11|372.82|371.12|372.82|371.12|372.8|371.1|7
1731055800000|2024-11-08 08:50:00|372.83|371.13|372.79|371.09|372.85|371.15|372.75|371.05|15
1731055810000|2024-11-08 08:50:10|372.78|371.08|372.87|371.17|372.87|371.17|372.76|371.06|13
1731055820000|2024-11-08 08:50:20|372.84|371.14|372.74|371.04|372.86|371.16|372.71|371.01|16
1731055830000|2024-11-08 08:50:30|372.73|371.03|372.74|371.04|372.75|371.05|372.71|371.01|14
1731055840000|2024-11-08 08:50:40|372.73|371.03|372.8|371.1|372.8|371.1|372.73|371.03|12
1731055850000|2024-11-08 08:50:50|372.78|371.08|372.77|371.07|372.8|371.1|372.73|371.03|10
1731055860000|2024-11-08 08:51:00|372.78|371.08|372.75|371.05|372.79|371.09|372.74|371.04|13
1731055870000|2024-11-08 08:51:10|372.74|371.04|372.7|371|372.74|371.04|372.69|370.99|15
1731055880000|2024-11-08 08:51:20|372.69|370.99|372.74|371.04|372.74|371.04|372.69|370.99|5
1731055890000|2024-11-08 08:51:30|372.79|371.09|372.51|370.81|372.8|371.1|372.49|370.79|19
1731055900000|2024-11-08 08:51:40|372.5|370.8|372.55|370.85|372.55|370.85|372.5|370.8|3
1731055910000|2024-11-08 08:51:50|372.53|370.83|372.02|370.32|372.53|370.83|372.02|370.32|19
1731055920000|2024-11-08 08:52:00|371.96|370.26|371.97|370.27|372.04|370.34|371.87|370.17|20
1731055930000|2024-11-08 08:52:10|371.93|370.23|372.34|370.64|372.34|370.64|371.93|370.23|22
1731055940000|2024-11-08 08:52:20|372.38|370.68|372.51|370.81|372.57|370.87|372.38|370.68|12
1731055950000|2024-11-08 08:52:30|372.53|370.83|372.57|370.87|372.57|370.87|372.51|370.81|9
1731055960000|2024-11-08 08:52:40|372.56|370.86|372.42|370.72|372.56|370.86|372.41|370.71|15
1731055970000|2024-11-08 08:52:50|372.38|370.68|372.3|370.6|372.39|370.69|372.27|370.57|19
1731055980000|2024-11-08 08:53:00|372.26|370.56|372.27|370.57|372.27|370.57|372.24|370.54|13
1731055990000|2024-11-08 08:53:10|372.25|370.55|372.28|370.58|372.28|370.58|372.25|370.55|4
1731056000000|2024-11-08 08:53:20|372.32|370.62|372.37|370.67|372.41|370.71|372.32|370.62|9
1731056010000|2024-11-08 08:53:30|372.38|370.68|372.73|371.03|372.74|371.04|372.36|370.66|16
1731056020000|2024-11-08 08:53:40|372.72|371.02|372.51|370.81|372.72|371.02|372.49|370.79|17
1731056030000|2024-11-08 08:53:50|372.5|370.8|372.49|370.79|372.53|370.83|372.47|370.77|13
1731056040000|2024-11-08 08:54:00|372.5|370.8|372.52|370.82|372.54|370.84|372.48|370.78|9
1731056050000|2024-11-08 08:54:10|372.54|370.84|372.65|370.95|372.67|370.97|372.54|370.84|13
1731056060000|2024-11-08 08:54:20|372.64|370.94|372.67|370.97|372.67|370.97|372.61|370.91|17
1731056070000|2024-11-08 08:54:30|372.64|370.94|372.59|370.89|372.67|370.97|372.57|370.87|19
1731056080000|2024-11-08 08:54:40|372.58|370.88|372.51|370.81|372.58|370.88|372.51|370.81|11
1731056090000|2024-11-08 08:54:50|372.52|370.82|372.46|370.76|372.53|370.83|372.42|370.72|23
1731056100000|2024-11-08 08:55:00|372.44|370.74|372.36|370.66|372.45|370.75|372.35|370.65|11
1731056110000|2024-11-08 08:55:10|372.3|370.6|372.2|370.5|372.32|370.62|372.16|370.46|18
1731056120000|2024-11-08 08:55:20|372.21|370.51|372.21|370.51|372.37|370.67|372.2|370.5|17
1731056130000|2024-11-08 08:55:30|372.2|370.5|372.23|370.53|372.23|370.53|372.2|370.5|10
1731056140000|2024-11-08 08:55:40|372.24|370.54|372.3|370.6|372.31|370.61|372.2|370.5|11
1731056150000|2024-11-08 08:55:50|372.32|370.62|372.19|370.49|372.32|370.62|372.15|370.45|16
1731056160000|2024-11-08 08:56:00|372.2|370.5|372.2|370.5|372.23|370.53|372.19|370.49|10
1731056170000|2024-11-08 08:56:10|372.19|370.49|372.37|370.67|372.37|370.67|372.18|370.48|11
1731056180000|2024-11-08 08:56:20|372.35|370.65|372.28|370.58|372.35|370.65|372.27|370.57|11
1731056190000|2024-11-08 08:56:30|372.27|370.57|372.29|370.59|372.31|370.61|372.18|370.48|7
1731056200000|2024-11-08 08:56:40|372.31|370.61|372.29|370.59|372.31|370.61|372.28|370.58|4
1731056210000|2024-11-08 08:56:50|372.31|370.61|372.29|370.59|372.31|370.61|372.29|370.59|7
1731056220000|2024-11-08 08:57:00|372.31|370.61|372.06|370.36|372.37|370.67|372.02|370.32|21
1731056230000|2024-11-08 08:57:10|372.12|370.42|371.94|370.24|372.12|370.42|371.94|370.24|13
1731056240000|2024-11-08 08:57:20|371.95|370.25|372.02|370.32|372.02|370.32|371.95|370.25|9
1731056250000|2024-11-08 08:57:30|372|370.3|372.01|370.31|372.12|370.42|372|370.3|10
1731056260000|2024-11-08 08:57:40|372.04|370.34|372.16|370.46|372.22|370.52|372.04|370.34|18
1731056270000|2024-11-08 08:57:50|372.18|370.48|372.19|370.49|372.22|370.52|372.17|370.47|13
1731056280000|2024-11-08 08:58:00|372.18|370.48|372.25|370.55|372.28|370.58|372.18|370.48|14
1731056290000|2024-11-08 08:58:10|372.24|370.54|372.21|370.51|372.28|370.58|372.21|370.51|13
1731056300000|2024-11-08 08:58:20|372.18|370.48|372.31|370.61|372.31|370.61|372.18|370.48|16
1731056310000|2024-11-08 08:58:30|372.3|370.6|372.18|370.48|372.31|370.61|372.15|370.45|17
1731056320000|2024-11-08 08:58:40|372.17|370.47|372.22|370.52|372.22|370.52|372.11|370.41|17
1731056330000|2024-11-08 08:58:50|372.2|370.5|372.18|370.48|372.22|370.52|372.18|370.48|6
1731056340000|2024-11-08 08:59:00|372.19|370.49|372.2|370.5|372.22|370.52|372.18|370.48|4
1731056350000|2024-11-08 08:59:10|372.18|370.48|372.19|370.49|372.19|370.49|372.17|370.47|4
1731056360000|2024-11-08 08:59:20|372.22|370.52|372.22|370.52|372.22|370.52|372.22|370.52|1
1731056370000|2024-11-08 08:59:30|372.26|370.56|372.21|370.51|372.29|370.59|372.21|370.51|12
1731056380000|2024-11-08 08:59:40|372.2|370.5|372.18|370.48|372.2|370.5|372.18|370.48|7
1731056390000|2024-11-08 08:59:50|372.17|370.47|372.11|370.41|372.17|370.47|372.11|370.41|7
1731056400000|2024-11-08 09:00:00|372.14|370.44|371.87|370.17|372.18|370.48|371.87|370.17|12
1731056410000|2024-11-08 09:00:10|371.88|370.18|371.89|370.19|371.89|370.19|371.87|370.17|5
1731056420000|2024-11-08 09:00:20|371.9|370.2|371.9|370.2|371.94|370.24|371.88|370.18|12
1731056430000|2024-11-08 09:00:30|371.92|370.22|371.91|370.21|371.92|370.22|371.88|370.18|6
1731056440000|2024-11-08 09:00:40|371.9|370.2|372.1|370.4|372.1|370.4|371.9|370.2|15
1731056450000|2024-11-08 09:00:50|372.08|370.38|372.16|370.46|372.16|370.46|372.06|370.36|15
1731056460000|2024-11-08 09:01:00|372.18|370.48|372.36|370.66|372.43|370.73|372.18|370.48|12
1731056470000|2024-11-08 09:01:10|372.35|370.65|372.14|370.44|372.35|370.65|372.14|370.44|6
1731056480000|2024-11-08 09:01:20|372.13|370.43|372.13|370.43|372.13|370.43|372.13|370.43|1
1731056490000|2024-11-08 09:01:30|372.12|370.42|372.09|370.39|372.12|370.42|372.09|370.39|4
1731056500000|2024-11-08 09:01:40|372.08|370.38|372.09|370.39|372.13|370.43|372.04|370.34|11
1731056510000|2024-11-08 09:01:50|372.08|370.38|371.89|370.19|372.13|370.43|371.88|370.18|16
1731056520000|2024-11-08 09:02:00|371.91|370.21|371.91|370.21|371.91|370.21|371.9|370.2|3
1731056530000|2024-11-08 09:02:10|371.9|370.2|371.91|370.21|371.92|370.22|371.9|370.2|16
1731056540000|2024-11-08 09:02:20|371.96|370.26|371.98|370.28|371.98|370.28|371.96|370.26|4
1731056550000|2024-11-08 09:02:30|371.95|370.25|372.04|370.34|372.04|370.34|371.95|370.25|4
1731056560000|2024-11-08 09:02:40|372.1|370.4|372.26|370.56|372.28|370.58|372.09|370.39|8
1731056570000|2024-11-08 09:02:50|372.25|370.55|372.13|370.43|372.25|370.55|372.13|370.43|13
1731056580000|2024-11-08 09:03:00|372.12|370.42|372.12|370.42|372.14|370.44|372.12|370.42|13
1731056590000|2024-11-08 09:03:10|372.13|370.43|372.13|370.43|372.13|370.43|372.12|370.42|7
1731056600000|2024-11-08 09:03:20|372.12|370.42|372.61|370.91|372.62|370.92|372.12|370.42|23
1731056610000|2024-11-08 09:03:30|372.57|370.87|372.52|370.82|372.57|370.87|372.48|370.78|16
1731056620000|2024-11-08 09:03:40|372.55|370.85|372.38|370.68|372.55|370.85|372.38|370.68|6
1731056630000|2024-11-08 09:03:50|372.28|370.58|372.26|370.56|372.28|370.58|372.26|370.56|5
1731056640000|2024-11-08 09:04:00|372.44|370.74|372.44|370.74|372.44|370.74|372.39|370.69|12
1731056650000|2024-11-08 09:04:10|372.38|370.68|372.26|370.56|372.38|370.68|372.26|370.56|7
1731056670000|2024-11-08 09:04:30|372.25|370.55|372.17|370.47|372.26|370.56|372.17|370.47|13
1731056680000|2024-11-08 09:04:40|372.19|370.49|372.21|370.51|372.26|370.56|372.19|370.49|7
1731056690000|2024-11-08 09:04:50|372.2|370.5|372.03|370.33|372.2|370.5|372.03|370.33|5
1731056710000|2024-11-08 09:05:10|372.02|370.32|371.69|369.99|372.02|370.32|371.69|369.99|7
1731056730000|2024-11-08 09:05:30|371.7|370|371.72|370.02|371.72|370.02|371.69|369.99|7
1731056740000|2024-11-08 09:05:40|371.77|370.07|371.84|370.14|371.88|370.18|371.77|370.07|10
1731056750000|2024-11-08 09:05:50|371.87|370.17|371.86|370.16|371.87|370.17|371.85|370.15|5
1731056760000|2024-11-08 09:06:00|371.87|370.17|371.92|370.22|372.08|370.38|371.87|370.17|15
1731056770000|2024-11-08 09:06:10|371.95|370.25|371.99|370.29|371.99|370.29|371.9|370.2|16
1731056780000|2024-11-08 09:06:20|371.96|370.26|371.98|370.28|371.99|370.29|371.94|370.24|7
1731056790000|2024-11-08 09:06:30|371.97|370.27|372.03|370.33|372.06|370.36|371.97|370.27|10
1731056800000|2024-11-08 09:06:40|372.01|370.31|372.06|370.36|372.06|370.36|372.01|370.31|6
1731056810000|2024-11-08 09:06:50|372.04|370.34|372.03|370.33|372.06|370.36|371.98|370.28|15
1731056820000|2024-11-08 09:07:00|372.02|370.32|372.04|370.34|372.05|370.35|372.02|370.32|8
1731056830000|2024-11-08 09:07:10|372.05|370.35|372.08|370.38|372.08|370.38|372.04|370.34|5
1731056850000|2024-11-08 09:07:30|372.17|370.47|372.47|370.77|372.47|370.77|372.17|370.47|6
1731056860000|2024-11-08 09:07:40|372.46|370.76|372.59|370.89|372.6|370.9|372.46|370.76|16
1731056870000|2024-11-08 09:07:50|372.58|370.88|372.6|370.9|372.6|370.9|372.58|370.88|7
1731056880000|2024-11-08 09:08:00|372.59|370.89|372.43|370.73|372.59|370.89|372.43|370.73|20
1731056890000|2024-11-08 09:08:10|372.44|370.74|372.45|370.75|372.45|370.75|372.4|370.7|26
1731056900000|2024-11-08 09:08:20|372.46|370.76|372.46|370.76|372.53|370.83|372.44|370.74|20
1731056910000|2024-11-08 09:08:30|372.45|370.75|372.42|370.72|372.45|370.75|372.42|370.72|13
1731056920000|2024-11-08 09:08:40|372.41|370.71|372.44|370.74|372.45|370.75|372.41|370.71|19
1731056930000|2024-11-08 09:08:50|372.43|370.73|372.34|370.64|372.44|370.74|372.34|370.64|22
1731056940000|2024-11-08 09:09:00|372.35|370.65|372.3|370.6|372.35|370.65|372.27|370.57|8
1731056950000|2024-11-08 09:09:10|372.32|370.62|372.44|370.74|372.45|370.75|372.32|370.62|8
1731056960000|2024-11-08 09:09:20|372.45|370.75|372.44|370.74|372.53|370.83|372.41|370.71|15
1731056970000|2024-11-08 09:09:30|372.45|370.75|372.4|370.7|372.46|370.76|372.4|370.7|11
1731056980000|2024-11-08 09:09:40|372.42|370.72|372.47|370.77|372.52|370.82|372.42|370.72|15
1731056990000|2024-11-08 09:09:50|372.45|370.75|372.43|370.73|372.46|370.76|372.42|370.72|13
1731057000000|2024-11-08 09:10:00|372.41|370.71|372.27|370.57|372.41|370.71|372.22|370.52|18
1731057010000|2024-11-08 09:10:10|372.26|370.56|372.17|370.47|372.3|370.6|372.15|370.45|21
1731057020000|2024-11-08 09:10:20|372.25|370.55|372.28|370.58|372.28|370.58|372.25|370.55|12
1731057030000|2024-11-08 09:10:30|372.29|370.59|372.34|370.64|372.34|370.64|372.28|370.58|8
1731057040000|2024-11-08 09:10:40|372.37|370.67|372.53|370.83|372.53|370.83|372.37|370.67|16
1731057050000|2024-11-08 09:10:50|372.52|370.82|372.57|370.87|372.57|370.87|372.46|370.76|11
1731057140000|2024-11-08 09:12:20|372.62|370.92|372.67|370.97|372.67|370.97|372.62|370.92|2
1731057150000|2024-11-08 09:12:30|372.76|371.06|372.86|371.16|372.86|371.16|372.76|371.06|2
1731057200000|2024-11-08 09:13:20|372.85|371.15|372.86|371.16|372.86|371.16|372.85|371.15|2
1731057260000|2024-11-08 09:14:20|372.85|371.15|372.86|371.16|372.86|371.16|372.82|371.12|8
1731057290000|2024-11-08 09:14:50|372.9|371.2|372.95|371.25|372.95|371.25|372.9|371.2|2
1731057330000|2024-11-08 09:15:30|373.12|371.42|373.33|371.63|373.33|371.63|373.12|371.42|8
1731057340000|2024-11-08 09:15:40|373.32|371.62|373.33|371.63|373.33|371.63|373.31|371.61|14
1731057350000|2024-11-08 09:15:50|373.32|371.62|373.3|371.6|373.33|371.63|373.26|371.56|17
1731057360000|2024-11-08 09:16:00|373.31|371.61|373.38|371.68|373.38|371.68|373.25|371.55|14
1731057370000|2024-11-08 09:16:10|373.39|371.69|373.4|371.7|373.49|371.79|373.38|371.68|23
1731057380000|2024-11-08 09:16:20|373.44|371.74|373.49|371.79|373.5|371.8|373.44|371.74|15
1731057390000|2024-11-08 09:16:30|373.53|371.83|373.57|371.87|373.57|371.87|373.5|371.8|10
1731057430000|2024-11-08 09:17:10|373.75|372.05|374|372.3|374|372.3|373.75|372.05|8
1731057440000|2024-11-08 09:17:20|373.99|372.29|374.17|372.47|374.17|372.47|373.97|372.27|22
1731057450000|2024-11-08 09:17:30|374.18|372.48|374.25|372.55|374.26|372.56|374.17|372.47|26
1731057460000|2024-11-08 09:17:40|374.23|372.53|374.27|372.57|374.31|372.61|374.22|372.52|25
1731057470000|2024-11-08 09:17:50|374.31|372.61|374.25|372.55|374.36|372.66|374.23|372.53|24
1731057480000|2024-11-08 09:18:00|374.26|372.56|374.14|372.44|374.26|372.56|374.1|372.4|23
1731057490000|2024-11-08 09:18:10|374.13|372.43|374.25|372.55|374.25|372.55|374.13|372.43|16
1731057500000|2024-11-08 09:18:20|374.27|372.57|374.26|372.56|374.27|372.57|374.2|372.5|18
1731057510000|2024-11-08 09:18:30|374.27|372.57|374.26|372.56|374.28|372.58|374.25|372.55|7
1731057520000|2024-11-08 09:18:40|374.25|372.55|374.26|372.56|374.33|372.63|374.25|372.55|17
1731057530000|2024-11-08 09:18:50|374.28|372.58|374.26|372.56|374.28|372.58|374.26|372.56|13
1731057540000|2024-11-08 09:19:00|374.27|372.57|374.25|372.55|374.28|372.58|374.25|372.55|7
1731057570000|2024-11-08 09:19:30|374.24|372.54|374.11|372.41|374.24|372.54|374.05|372.35|8
1731057580000|2024-11-08 09:19:40|374.1|372.4|374.09|372.39|374.1|372.4|374.01|372.31|18
1731057590000|2024-11-08 09:19:50|374.06|372.36|374.06|372.36|374.11|372.41|374.03|372.33|18
1731057600000|2024-11-08 09:20:00|374.07|372.37|374.14|372.44|374.17|372.47|374.07|372.37|30
1731057610000|2024-11-08 09:20:10|374.12|372.42|374.34|372.64|374.34|372.64|374.11|372.41|18
1731057620000|2024-11-08 09:20:20|374.33|372.63|374.24|372.54|374.37|372.67|374.22|372.52|16
1731057630000|2024-11-08 09:20:30|374.23|372.53|374.06|372.36|374.29|372.59|374.03|372.33|20
1731057640000|2024-11-08 09:20:40|374.05|372.35|374.03|372.33|374.05|372.35|373.99|372.29|21
1731057650000|2024-11-08 09:20:50|374.01|372.31|374.13|372.43|374.13|372.43|374.01|372.31|22
1731057660000|2024-11-08 09:21:00|374.11|372.41|374.23|372.53|374.26|372.56|374.11|372.41|19
1731057670000|2024-11-08 09:21:10|374.22|372.52|374.21|372.51|374.22|372.52|374.19|372.49|13
1731057680000|2024-11-08 09:21:20|374.2|372.5|374.22|372.52|374.23|372.53|374.18|372.48|9
1731057690000|2024-11-08 09:21:30|374.24|372.54|374.51|372.81|374.51|372.81|374.24|372.54|9
1731057700000|2024-11-08 09:21:40|374.49|372.79|374.57|372.87|374.59|372.89|374.49|372.79|4
1731057720000|2024-11-08 09:22:00|374.51|372.81|374.53|372.83|374.53|372.83|374.48|372.78|5
1731057730000|2024-11-08 09:22:10|374.55|372.85|374.53|372.83|374.55|372.85|374.53|372.83|3
1731057740000|2024-11-08 09:22:20|374.49|372.79|374.5|372.8|374.5|372.8|374.44|372.74|11
1731057750000|2024-11-08 09:22:30|374.51|372.81|374.47|372.77|374.51|372.81|374.45|372.75|15
1731057760000|2024-11-08 09:22:40|374.46|372.76|374.43|372.73|374.48|372.78|374.41|372.71|16
1731057770000|2024-11-08 09:22:50|374.44|372.74|374.42|372.72|374.46|372.76|374.42|372.72|12
1731057780000|2024-11-08 09:23:00|374.29|372.59|374.32|372.62|374.33|372.63|374.29|372.59|8
1731057790000|2024-11-08 09:23:10|374.33|372.63|374.34|372.64|374.36|372.66|374.29|372.59|10
1731057800000|2024-11-08 09:23:20|374.33|372.63|374.27|372.57|374.33|372.63|374.27|372.57|18
1731057810000|2024-11-08 09:23:30|374.29|372.59|374.32|372.62|374.33|372.63|374.29|372.59|12
1731057820000|2024-11-08 09:23:40|374.33|372.63|374.33|372.63|374.34|372.64|374.32|372.62|14
1731057830000|2024-11-08 09:23:50|374.17|372.47|374.23|372.53|374.23|372.53|374.17|372.47|8
1731057840000|2024-11-08 09:24:00|374.31|372.61|374.24|372.54|374.32|372.62|374.23|372.53|18
1731057850000|2024-11-08 09:24:10|374.23|372.53|374.26|372.56|374.29|372.59|374.23|372.53|18
1731057860000|2024-11-08 09:24:20|374.25|372.55|374.29|372.59|374.33|372.63|374.24|372.54|16
1731057870000|2024-11-08 09:24:30|374.34|372.64|374.35|372.65|374.35|372.65|374.34|372.64|2
1731057880000|2024-11-08 09:24:40|374.32|372.62|374.31|372.61|374.33|372.63|374.31|372.61|3
1731057890000|2024-11-08 09:24:50|374.32|372.62|374.35|372.65|374.35|372.65|374.32|372.62|5
1731057970000|2024-11-08 09:26:10|374.52|372.82|374.68|372.98|374.68|372.98|374.52|372.82|4
1731057980000|2024-11-08 09:26:20|374.63|372.93|374.63|372.93|374.65|372.95|374.6|372.9|11
1731057990000|2024-11-08 09:26:30|374.62|372.92|374.6|372.9|374.64|372.94|374.6|372.9|6
1731058000000|2024-11-08 09:26:40|374.64|372.94|374.63|372.93|374.66|372.96|374.63|372.93|7
1731058010000|2024-11-08 09:26:50|374.62|372.92|374.61|372.91|374.63|372.93|374.59|372.89|17
1731058020000|2024-11-08 09:27:00|374.63|372.93|374.68|372.98|374.68|372.98|374.62|372.92|9
1731058050000|2024-11-08 09:27:30|374.69|372.99|374.96|373.26|375.04|373.34|374.69|372.99|5
1731058060000|2024-11-08 09:27:40|374.95|373.25|375.04|373.34|375.04|373.34|374.93|373.23|12
1731058080000|2024-11-08 09:28:00|375.01|373.31|374.95|373.25|375.01|373.31|374.94|373.24|13
1731058090000|2024-11-08 09:28:10|374.94|373.24|374.87|373.17|374.95|373.25|374.85|373.15|11
1731058100000|2024-11-08 09:28:20|374.85|373.15|374.87|373.17|374.87|373.17|374.85|373.15|3
1731058110000|2024-11-08 09:28:30|374.84|373.14|374.84|373.14|374.86|373.16|374.81|373.11|9
1731058120000|2024-11-08 09:28:40|374.83|373.13|374.76|373.06|374.83|373.13|374.75|373.05|9
1731058130000|2024-11-08 09:28:50|374.77|373.07|374.8|373.1|374.84|373.14|374.77|373.07|20
1731058140000|2024-11-08 09:29:00|374.79|373.09|374.76|373.06|374.82|373.12|374.73|373.03|23
1731058150000|2024-11-08 09:29:10|374.75|373.05|374.78|373.08|374.78|373.08|374.73|373.03|17
1731058160000|2024-11-08 09:29:20|374.77|373.07|374.64|372.94|374.77|373.07|374.64|372.94|15
1731058170000|2024-11-08 09:29:30|374.61|372.91|374.53|372.83|374.62|372.92|374.53|372.83|13
1731058180000|2024-11-08 09:29:40|374.52|372.82|374.51|372.81|374.53|372.83|374.5|372.8|9
1731058190000|2024-11-08 09:29:50|374.52|372.82|374.52|372.82|374.57|372.87|374.49|372.79|12
1731058200000|2024-11-08 09:30:00|374.54|372.84|374.63|372.93|374.64|372.94|374.53|372.83|9
1731058210000|2024-11-08 09:30:10|374.64|372.94|374.6|372.9|374.64|372.94|374.6|372.9|10
1731058220000|2024-11-08 09:30:20|374.62|372.92|374.64|372.94|374.64|372.94|374.62|372.92|2
1731058230000|2024-11-08 09:30:30|374.82|373.12|374.99|373.29|374.99|373.29|374.82|373.12|6
1731058250000|2024-11-08 09:30:50|374.97|373.27|374.93|373.23|374.97|373.27|374.93|373.23|7
1731058260000|2024-11-08 09:31:00|374.9|373.2|374.74|373.04|374.91|373.21|374.71|373.01|21
1731058270000|2024-11-08 09:31:10|374.72|373.02|374.72|373.02|374.73|373.03|374.71|373.01|9
1731058280000|2024-11-08 09:31:20|374.74|373.04|374.73|373.03|374.74|373.04|374.71|373.01|7
1731058290000|2024-11-08 09:31:30|374.74|373.04|374.61|372.91|374.74|373.04|374.61|372.91|17
1731058300000|2024-11-08 09:31:40|374.6|372.9|374.56|372.86|374.63|372.93|374.55|372.85|13
1731058310000|2024-11-08 09:31:50|374.55|372.85|374.51|372.81|374.55|372.85|374.43|372.73|10
1731058320000|2024-11-08 09:32:00|374.5|372.8|374.52|372.82|374.52|372.82|374.47|372.77|8
1731058330000|2024-11-08 09:32:10|374.5|372.8|374.52|372.82|374.52|372.82|374.48|372.78|10
1731058350000|2024-11-08 09:32:30|374.49|372.79|374.51|372.81|374.51|372.81|374.49|372.79|7
1731058360000|2024-11-08 09:32:40|374.5|372.8|374.47|372.77|374.5|372.8|374.42|372.72|17
1731058370000|2024-11-08 09:32:50|374.46|372.76|374.41|372.71|374.48|372.78|374.41|372.71|21
1731058380000|2024-11-08 09:33:00|374.4|372.7|374.42|372.72|374.42|372.72|374.39|372.69|10
1731058390000|2024-11-08 09:33:10|374.41|372.71|374.44|372.74|374.48|372.78|374.41|372.71|8
1731058400000|2024-11-08 09:33:20|374.42|372.72|374.34|372.64|374.43|372.73|374.34|372.64|12
1731058410000|2024-11-08 09:33:30|374.35|372.65|374.21|372.51|374.35|372.65|374.21|372.51|18
1731058420000|2024-11-08 09:33:40|374.22|372.52|374.21|372.51|374.24|372.54|374.21|372.51|7
1731058430000|2024-11-08 09:33:50|374.22|372.52|374.19|372.49|374.23|372.53|374.18|372.48|8
1731058440000|2024-11-08 09:34:00|374.21|372.51|374.29|372.59|374.29|372.59|374.19|372.49|8
1731058460000|2024-11-08 09:34:20|374.3|372.6|374.32|372.62|374.32|372.62|374.3|372.6|3
1731058470000|2024-11-08 09:34:30|374.29|372.59|374.25|372.55|374.29|372.59|374.24|372.54|4
1731058480000|2024-11-08 09:34:40|374.23|372.53|374.23|372.53|374.26|372.56|374.2|372.5|11
1731058490000|2024-11-08 09:34:50|374.21|372.51|374.22|372.52|374.24|372.54|374.21|372.51|15
1731058500000|2024-11-08 09:35:00|374.23|372.53|374.21|372.51|374.27|372.57|374.18|372.48|22
1731058510000|2024-11-08 09:35:10|374.22|372.52|374.2|372.5|374.22|372.52|374.19|372.49|13
1731058520000|2024-11-08 09:35:20|374.22|372.52|374.17|372.47|374.22|372.52|374.17|372.47|6
1731058530000|2024-11-08 09:35:30|374.16|372.46|374.11|372.41|374.19|372.49|374.06|372.36|18
1731058540000|2024-11-08 09:35:40|374.1|372.4|374.06|372.36|374.1|372.4|374.01|372.31|9
1731058550000|2024-11-08 09:35:50|374.03|372.33|374.06|372.36|374.06|372.36|374.03|372.33|4
1731058560000|2024-11-08 09:36:00|374.05|372.35|373.99|372.29|374.05|372.35|373.99|372.29|9
1731058570000|2024-11-08 09:36:10|374.01|372.31|374.01|372.31|374.01|372.31|373.97|372.27|6
1731058580000|2024-11-08 09:36:20|374|372.3|373.84|372.14|374|372.3|373.83|372.13|15
1731058590000|2024-11-08 09:36:30|373.83|372.13|373.73|372.03|373.83|372.13|373.73|372.03|17
1731058600000|2024-11-08 09:36:40|373.72|372.02|373.83|372.13|373.83|372.13|373.72|372.02|7
1731058610000|2024-11-08 09:36:50|373.81|372.11|373.81|372.11|373.81|372.11|373.81|372.11|1
1731058620000|2024-11-08 09:37:00|373.82|372.12|373.83|372.13|373.83|372.13|373.81|372.11|8
1731058630000|2024-11-08 09:37:10|373.82|372.12|373.75|372.05|373.82|372.12|373.74|372.04|6
1731058640000|2024-11-08 09:37:20|373.74|372.04|373.65|371.95|373.74|372.04|373.61|371.91|20
1731058650000|2024-11-08 09:37:30|373.66|371.96|373.87|372.17|373.87|372.17|373.64|371.94|25
1731058660000|2024-11-08 09:37:40|373.86|372.16|373.89|372.19|373.89|372.19|373.84|372.14|6
1731058670000|2024-11-08 09:37:50|373.88|372.18|373.99|372.29|374|372.3|373.88|372.18|8
1731058680000|2024-11-08 09:38:00|373.93|372.23|373.9|372.2|373.93|372.23|373.9|372.2|2
1731058690000|2024-11-08 09:38:10|373.87|372.17|373.86|372.16|373.87|372.17|373.84|372.14|7
1731058700000|2024-11-08 09:38:20|373.85|372.15|373.98|372.28|374.01|372.31|373.85|372.15|14
1731058710000|2024-11-08 09:38:30|373.92|372.22|373.84|372.14|373.92|372.22|373.84|372.14|8
1731058730000|2024-11-08 09:38:50|373.85|372.15|373.86|372.16|373.86|372.16|373.85|372.15|2
1731058740000|2024-11-08 09:39:00|373.85|372.15|373.91|372.21|373.91|372.21|373.84|372.14|15
1731058750000|2024-11-08 09:39:10|373.92|372.22|373.84|372.14|373.92|372.22|373.84|372.14|4
1731058770000|2024-11-08 09:39:30|373.87|372.17|373.86|372.16|373.89|372.19|373.84|372.14|12
1731058780000|2024-11-08 09:39:40|373.87|372.17|373.87|372.17|373.88|372.18|373.85|372.15|10
1731058790000|2024-11-08 09:39:50|373.88|372.18|373.82|372.12|373.88|372.18|373.82|372.12|7
1731058800000|2024-11-08 09:40:00|373.81|372.11|373.71|372.01|373.81|372.11|373.71|372.01|6
1731058810000|2024-11-08 09:40:10|373.67|371.97|373.74|372.04|373.74|372.04|373.61|371.91|6
1731058820000|2024-11-08 09:40:20|373.76|372.06|373.74|372.04|373.89|372.19|373.71|372.01|17
1731058830000|2024-11-08 09:40:30|373.72|372.02|373.62|371.92|373.72|372.02|373.6|371.9|11
1731058840000|2024-11-08 09:40:40|373.65|371.95|373.75|372.05|373.75|372.05|373.65|371.95|6
1731058850000|2024-11-08 09:40:50|373.73|372.03|373.76|372.06|373.86|372.16|373.73|372.03|25
1731058860000|2024-11-08 09:41:00|373.83|372.13|373.89|372.19|373.89|372.19|373.81|372.11|6
1731058870000|2024-11-08 09:41:10|373.87|372.17|373.83|372.13|373.87|372.17|373.82|372.12|7
1731058880000|2024-11-08 09:41:20|373.8|372.1|373.76|372.06|373.83|372.13|373.76|372.06|16
1731058890000|2024-11-08 09:41:30|373.78|372.08|373.81|372.11|373.81|372.11|373.76|372.06|8
1731058900000|2024-11-08 09:41:40|373.82|372.12|373.81|372.11|373.84|372.14|373.8|372.1|5
1731058910000|2024-11-08 09:41:50|373.82|372.12|373.84|372.14|373.87|372.17|373.81|372.11|8
1731058920000|2024-11-08 09:42:00|373.87|372.17|373.83|372.13|373.87|372.17|373.8|372.1|12
1731058930000|2024-11-08 09:42:10|373.85|372.15|373.88|372.18|373.92|372.22|373.83|372.13|12
1731058940000|2024-11-08 09:42:20|373.85|372.15|373.99|372.29|374.02|372.32|373.85|372.15|24
1731058950000|2024-11-08 09:42:30|373.97|372.27|373.9|372.2|374|372.3|373.84|372.14|21
1731058960000|2024-11-08 09:42:40|373.92|372.22|374.04|372.34|374.06|372.36|373.91|372.21|23
1731058970000|2024-11-08 09:42:50|374.03|372.33|374.04|372.34|374.05|372.35|374.02|372.32|7
1731058980000|2024-11-08 09:43:00|374.07|372.37|374.09|372.39|374.14|372.44|374.07|372.37|6
1731058990000|2024-11-08 09:43:10|374.08|372.38|374.05|372.35|374.1|372.4|374.02|372.32|16
1731059000000|2024-11-08 09:43:20|374.04|372.34|374.05|372.35|374.05|372.35|374.04|372.34|8
1731059010000|2024-11-08 09:43:30|374.02|372.32|373.99|372.29|374.05|372.35|373.88|372.18|15
1731059020000|2024-11-08 09:43:40|373.98|372.28|374|372.3|374.01|372.31|373.92|372.22|22
1731059030000|2024-11-08 09:43:50|373.99|372.29|373.91|372.21|373.99|372.29|373.89|372.19|17
1731059040000|2024-11-08 09:44:00|373.99|372.29|374.01|372.31|374.03|372.33|373.97|372.27|16
1731059050000|2024-11-08 09:44:10|374|372.3|373.87|372.17|374|372.3|373.85|372.15|16
1731059060000|2024-11-08 09:44:20|373.83|372.13|373.8|372.1|373.84|372.14|373.79|372.09|20
1731059070000|2024-11-08 09:44:30|373.79|372.09|373.73|372.03|373.88|372.18|373.72|372.02|19
1731059080000|2024-11-08 09:44:40|373.75|372.05|373.79|372.09|373.83|372.13|373.75|372.05|19
1731059090000|2024-11-08 09:44:50|373.77|372.07|373.79|372.09|373.79|372.09|373.77|372.07|9
1731059100000|2024-11-08 09:45:00|373.78|372.08|373.82|372.12|373.84|372.14|373.77|372.07|14
1731059110000|2024-11-08 09:45:10|373.8|372.1|373.8|372.1|373.82|372.12|373.78|372.08|13
1731059120000|2024-11-08 09:45:20|373.79|372.09|373.77|372.07|373.79|372.09|373.74|372.04|10
1731059130000|2024-11-08 09:45:30|373.76|372.06|373.75|372.05|373.78|372.08|373.74|372.04|12
1731059140000|2024-11-08 09:45:40|373.72|372.02|373.74|372.04|373.76|372.06|373.72|372.02|13
1731059150000|2024-11-08 09:45:50|373.73|372.03|373.66|371.96|373.74|372.04|373.61|371.91|14
1731059160000|2024-11-08 09:46:00|373.74|372.04|373.57|371.87|373.8|372.1|373.57|371.87|16
1731059170000|2024-11-08 09:46:10|373.58|371.88|373.73|372.03|373.74|372.04|373.58|371.88|15
1731059180000|2024-11-08 09:46:20|373.72|372.02|373.75|372.05|373.75|372.05|373.71|372.01|12
1731059190000|2024-11-08 09:46:30|373.77|372.07|373.69|371.99|373.83|372.13|373.67|371.97|19
1731059200000|2024-11-08 09:46:40|373.68|371.98|373.64|371.94|373.69|371.99|373.62|371.92|13
1731059210000|2024-11-08 09:46:50|373.63|371.93|373.58|371.88|373.63|371.93|373.57|371.87|14
1731059220000|2024-11-08 09:47:00|373.55|371.85|373.66|371.96|373.68|371.98|373.52|371.82|16
1731059230000|2024-11-08 09:47:10|373.68|371.98|373.76|372.06|373.76|372.06|373.66|371.96|6
1731059240000|2024-11-08 09:47:20|373.75|372.05|373.64|371.94|373.75|372.05|373.63|371.93|14
1731059260000|2024-11-08 09:47:40|373.66|371.96|373.69|371.99|373.69|371.99|373.64|371.94|6
1731059270000|2024-11-08 09:47:50|373.68|371.98|373.72|372.02|373.75|372.05|373.67|371.97|12
1731059280000|2024-11-08 09:48:00|373.66|371.96|373.62|371.92|373.66|371.96|373.61|371.91|13
1731059290000|2024-11-08 09:48:10|373.64|371.94|373.62|371.92|373.64|371.94|373.56|371.86|11
1731059300000|2024-11-08 09:48:20|373.63|371.93|373.77|372.07|373.77|372.07|373.62|371.92|10
1731059310000|2024-11-08 09:48:30|373.79|372.09|373.75|372.05|373.8|372.1|373.75|372.05|7
1731059320000|2024-11-08 09:48:40|373.76|372.06|373.73|372.03|373.77|372.07|373.73|372.03|6
1731059330000|2024-11-08 09:48:50|373.72|372.02|373.68|371.98|373.74|372.04|373.68|371.98|12
1731059340000|2024-11-08 09:49:00|373.67|371.97|373.5|371.8|373.68|371.98|373.5|371.8|21
1731059350000|2024-11-08 09:49:10|373.51|371.81|373.52|371.82|373.54|371.84|373.5|371.8|7
1731059360000|2024-11-08 09:49:20|373.53|371.83|373.54|371.84|373.54|371.84|373.53|371.83|2
1731059370000|2024-11-08 09:49:30|373.52|371.82|373.55|371.85|373.57|371.87|373.52|371.82|7
1731059380000|2024-11-08 09:49:40|373.54|371.84|373.57|371.87|373.57|371.87|373.53|371.83|5
1731059400000|2024-11-08 09:50:00|373.56|371.86|373.5|371.8|373.56|371.86|373.5|371.8|14
1731059410000|2024-11-08 09:50:10|373.49|371.79|373.51|371.81|373.51|371.81|373.49|371.79|7
1731059420000|2024-11-08 09:50:20|373.52|371.82|373.51|371.81|373.53|371.83|373.45|371.75|14
1731059430000|2024-11-08 09:50:30|373.52|371.82|373.47|371.77|373.53|371.83|373.47|371.77|12
1731059440000|2024-11-08 09:50:40|373.46|371.76|373.53|371.83|373.57|371.87|373.46|371.76|12
1731059450000|2024-11-08 09:50:50|373.49|371.79|373.49|371.79|373.51|371.81|373.49|371.79|10
1731059460000|2024-11-08 09:51:00|373.5|371.8|373.49|371.79|373.51|371.81|373.48|371.78|14
1731059470000|2024-11-08 09:51:10|373.48|371.78|373.49|371.79|373.51|371.81|373.47|371.77|9
1731059480000|2024-11-08 09:51:20|373.48|371.78|373.53|371.83|373.54|371.84|373.46|371.76|11
1731059490000|2024-11-08 09:51:30|373.52|371.82|373.46|371.76|373.52|371.82|373.46|371.76|9
1731059500000|2024-11-08 09:51:40|373.45|371.75|373.44|371.74|373.46|371.76|373.38|371.68|18
1731059510000|2024-11-08 09:51:50|373.43|371.73|373.44|371.74|373.45|371.75|373.38|371.68|18
1731059520000|2024-11-08 09:52:00|373.43|371.73|373.41|371.71|373.43|371.73|373.41|371.71|6
1731059530000|2024-11-08 09:52:10|373.4|371.7|373.41|371.71|373.42|371.72|373.4|371.7|4
1731059540000|2024-11-08 09:52:20|373.4|371.7|373.38|371.68|373.41|371.71|373.38|371.68|10
1731059550000|2024-11-08 09:52:30|373.37|371.67|373.27|371.57|373.39|371.69|373.25|371.55|13
1731059560000|2024-11-08 09:52:40|373.28|371.58|373.33|371.63|373.33|371.63|373.28|371.58|3
1731059570000|2024-11-08 09:52:50|373.5|371.8|373.87|372.17|373.87|372.17|373.5|371.8|14
1731059580000|2024-11-08 09:53:00|373.81|372.11|373.73|372.03|373.81|372.11|373.73|372.03|8
1731059590000|2024-11-08 09:53:10|373.74|372.04|373.71|372.01|373.74|372.04|373.69|371.99|22
1731059600000|2024-11-08 09:53:20|373.75|372.05|373.78|372.08|373.78|372.08|373.71|372.01|19
1731059610000|2024-11-08 09:53:30|373.85|372.15|373.74|372.04|373.86|372.16|373.73|372.03|13
1731059620000|2024-11-08 09:53:40|373.73|372.03|373.85|372.15|373.85|372.15|373.71|372.01|9
1731059630000|2024-11-08 09:53:50|373.86|372.16|373.87|372.17|373.87|372.17|373.82|372.12|10
1731059640000|2024-11-08 09:54:00|373.85|372.15|373.83|372.13|373.86|372.16|373.83|372.13|9
1731059650000|2024-11-08 09:54:10|373.82|372.12|373.84|372.14|373.85|372.15|373.82|372.12|9
1731059660000|2024-11-08 09:54:20|373.82|372.12|373.87|372.17|373.87|372.17|373.82|372.12|7
1731059670000|2024-11-08 09:54:30|373.85|372.15|373.8|372.1|373.85|372.15|373.77|372.07|11
1731059680000|2024-11-08 09:54:40|373.81|372.11|373.87|372.17|373.87|372.17|373.79|372.09|12
1731059690000|2024-11-08 09:54:50|373.84|372.14|373.8|372.1|373.84|372.14|373.79|372.09|12
1731059700000|2024-11-08 09:55:00|373.79|372.09|373.82|372.12|373.87|372.17|373.77|372.07|19
1731059710000|2024-11-08 09:55:10|373.85|372.15|373.93|372.23|374.01|372.31|373.85|372.15|18
1731059720000|2024-11-08 09:55:20|373.94|372.24|373.96|372.26|373.98|372.28|373.94|372.24|13
1731059730000|2024-11-08 09:55:30|373.98|372.28|374.02|372.32|374.03|372.33|373.97|372.27|16
1731059740000|2024-11-08 09:55:40|374|372.3|373.86|372.16|374|372.3|373.86|372.16|17
1731059750000|2024-11-08 09:55:50|373.87|372.17|373.83|372.13|373.88|372.18|373.83|372.13|14
1731059760000|2024-11-08 09:56:00|373.84|372.14|373.83|372.13|373.89|372.19|373.82|372.12|19
1731059770000|2024-11-08 09:56:10|373.84|372.14|373.8|372.1|373.84|372.14|373.75|372.05|25
1731059780000|2024-11-08 09:56:20|373.83|372.13|373.8|372.1|373.83|372.13|373.79|372.09|12
1731059790000|2024-11-08 09:56:30|373.81|372.11|373.84|372.14|373.86|372.16|373.81|372.11|10
1731059800000|2024-11-08 09:56:40|373.85|372.15|373.95|372.25|373.97|372.27|373.84|372.14|15
1731059810000|2024-11-08 09:56:50|373.94|372.24|373.94|372.24|373.97|372.27|373.94|372.24|7
1731059820000|2024-11-08 09:57:00|373.92|372.22|373.87|372.17|373.93|372.23|373.84|372.14|21
1731059830000|2024-11-08 09:57:10|373.89|372.19|373.91|372.21|373.91|372.21|373.89|372.19|4
1731059840000|2024-11-08 09:57:20|373.89|372.19|373.91|372.21|373.91|372.21|373.88|372.18|9
1731059860000|2024-11-08 09:57:40|373.9|372.2|373.9|372.2|373.9|372.2|373.89|372.19|3
1731059870000|2024-11-08 09:57:50|373.89|372.19|373.91|372.21|373.91|372.21|373.89|372.19|7
1731059880000|2024-11-08 09:58:00|373.9|372.2|373.85|372.15|373.91|372.21|373.83|372.13|8
1731059890000|2024-11-08 09:58:10|373.81|372.11|373.74|372.04|373.81|372.11|373.73|372.03|16
1731059900000|2024-11-08 09:58:20|373.75|372.05|373.77|372.07|373.79|372.09|373.72|372.02|22
1731059910000|2024-11-08 09:58:30|373.76|372.06|373.74|372.04|373.76|372.06|373.74|372.04|5
1731059920000|2024-11-08 09:58:40|373.75|372.05|373.73|372.03|373.75|372.05|373.71|372.01|14
1731059930000|2024-11-08 09:58:50|373.74|372.04|373.71|372.01|373.74|372.04|373.71|372.01|5
1731059940000|2024-11-08 09:59:00|373.72|372.02|373.73|372.03|373.74|372.04|373.61|371.91|13
1731059950000|2024-11-08 09:59:10|373.72|372.02|373.73|372.03|373.73|372.03|373.65|371.95|11
1731059960000|2024-11-08 09:59:20|373.77|372.07|373.69|371.99|373.77|372.07|373.68|371.98|15
1731059970000|2024-11-08 09:59:30|373.68|371.98|373.72|372.02|373.72|372.02|373.67|371.97|15
1731059980000|2024-11-08 09:59:40|373.74|372.04|373.72|372.02|373.74|372.04|373.71|372.01|7
1731059990000|2024-11-08 09:59:50|373.71|372.01|373.71|372.01|373.71|372.01|373.71|372.01|1
1731060000000|2024-11-08 10:00:00|373.7|372|373.64|371.94|373.7|372|373.63|371.93|23
1731060010000|2024-11-08 10:00:10|373.63|371.93|373.71|372.01|373.71|372.01|373.62|371.92|15
1731060020000|2024-11-08 10:00:20|373.7|372|373.61|371.91|373.7|372|373.6|371.9|18
1731060030000|2024-11-08 10:00:30|373.58|371.88|373.41|371.71|373.58|371.88|373.35|371.65|27
1731060040000|2024-11-08 10:00:40|373.38|371.68|373.37|371.67|373.41|371.71|373.36|371.66|10
1731060050000|2024-11-08 10:00:50|373.38|371.68|373.43|371.73|373.54|371.84|373.38|371.68|13
1731060060000|2024-11-08 10:01:00|373.42|371.72|373.24|371.54|373.42|371.72|373.24|371.54|14
1731060070000|2024-11-08 10:01:10|373.29|371.59|373.18|371.48|373.3|371.6|373.18|371.48|20
1731060080000|2024-11-08 10:01:20|373.17|371.47|373.06|371.36|373.2|371.5|373.05|371.35|20
1731060090000|2024-11-08 10:01:30|373.07|371.37|373.03|371.33|373.07|371.37|373.01|371.31|22
1731060100000|2024-11-08 10:01:40|373.02|371.32|373.05|371.35|373.16|371.46|373.02|371.32|13
1731060110000|2024-11-08 10:01:50|372.99|371.29|372.94|371.24|373.02|371.32|372.94|371.24|20
1731060120000|2024-11-08 10:02:00|372.95|371.25|373.1|371.4|373.1|371.4|372.94|371.24|24
1731060130000|2024-11-08 10:02:10|373.08|371.38|373.02|371.32|373.08|371.38|373.02|371.32|9
1731060140000|2024-11-08 10:02:20|373.01|371.31|373.08|371.38|373.08|371.38|373.01|371.31|4
1731060150000|2024-11-08 10:02:30|373.07|371.37|373.06|371.36|373.07|371.37|373.02|371.32|4
1731060160000|2024-11-08 10:02:40|373.07|371.37|373.25|371.55|373.25|371.55|373.07|371.37|10
1731060170000|2024-11-08 10:02:50|373.24|371.54|373.08|371.38|373.24|371.54|373.08|371.38|21
1731060180000|2024-11-08 10:03:00|373.09|371.39|373.15|371.45|373.15|371.45|373.05|371.35|15
1731060190000|2024-11-08 10:03:10|373.16|371.46|373.15|371.45|373.27|371.57|373.14|371.44|10
1731060200000|2024-11-08 10:03:20|373.16|371.46|373.11|371.41|373.17|371.47|373.11|371.41|11
1731060210000|2024-11-08 10:03:30|373.09|371.39|373.07|371.37|373.09|371.39|373.07|371.37|3
1731060220000|2024-11-08 10:03:40|373.06|371.36|372.97|371.27|373.06|371.36|372.97|371.27|6
1731060230000|2024-11-08 10:03:50|372.96|371.26|372.94|371.24|372.96|371.26|372.92|371.22|15
1731060240000|2024-11-08 10:04:00|372.95|371.25|373.02|371.32|373.14|371.44|372.95|371.25|17
1731060250000|2024-11-08 10:04:10|373.01|371.31|372.92|371.22|373.01|371.31|372.91|371.21|17
1731060260000|2024-11-08 10:04:20|372.93|371.23|373.04|371.34|373.05|371.35|372.93|371.23|4
1731060270000|2024-11-08 10:04:30|373.03|371.33|373.14|371.44|373.14|371.44|372.99|371.29|11
1731060280000|2024-11-08 10:04:40|373.07|371.37|373.05|371.35|373.07|371.37|373.04|371.34|6
1731060290000|2024-11-08 10:04:50|373.04|371.34|373.03|371.33|373.04|371.34|373.01|371.31|12
1731060300000|2024-11-08 10:05:00|373.04|371.34|373.05|371.35|373.06|371.36|373.03|371.33|7
1731060310000|2024-11-08 10:05:10|373.13|371.43|373.15|371.45|373.2|371.5|373.13|371.43|7
1731060320000|2024-11-08 10:05:20|373.14|371.44|373.13|371.43|373.14|371.44|373.08|371.38|10
1731060330000|2024-11-08 10:05:30|373.11|371.41|373.15|371.45|373.17|371.47|373.11|371.41|10
1731060340000|2024-11-08 10:05:40|373.14|371.44|373.29|371.59|373.29|371.59|373.13|371.43|18
1731060350000|2024-11-08 10:05:50|373.3|371.6|373.25|371.55|373.4|371.7|373.24|371.54|11
1731060360000|2024-11-08 10:06:00|373.24|371.54|373.19|371.49|373.25|371.55|373.14|371.44|17
1731060370000|2024-11-08 10:06:10|373.15|371.45|372.99|371.29|373.16|371.46|372.97|371.27|24
1731060380000|2024-11-08 10:06:20|372.97|371.27|373.06|371.36|373.06|371.36|372.95|371.25|11
1731060390000|2024-11-08 10:06:30|373.03|371.33|373.09|371.39|373.16|371.46|373.03|371.33|8
1731060400000|2024-11-08 10:06:40|373.07|371.37|373.05|371.35|373.09|371.39|373.01|371.31|7
1731060410000|2024-11-08 10:06:50|373.03|371.33|373.02|371.32|373.05|371.35|373.01|371.31|11
1731060420000|2024-11-08 10:07:00|373.01|371.31|372.92|371.22|373.03|371.33|372.91|371.21|14
1731060430000|2024-11-08 10:07:10|372.93|371.23|372.95|371.25|372.96|371.26|372.93|371.23|4
1731060440000|2024-11-08 10:07:20|372.96|371.26|372.95|371.25|373.03|371.33|372.92|371.22|13
1731060450000|2024-11-08 10:07:30|372.94|371.24|372.92|371.22|372.95|371.25|372.91|371.21|7
1731060460000|2024-11-08 10:07:40|372.93|371.23|372.93|371.23|372.95|371.25|372.89|371.19|11
1731060470000|2024-11-08 10:07:50|372.95|371.25|372.94|371.24|372.95|371.25|372.91|371.21|3
1731060480000|2024-11-08 10:08:00|372.91|371.21|372.86|371.16|372.91|371.21|372.84|371.14|11
1731060490000|2024-11-08 10:08:10|372.85|371.15|372.86|371.16|372.86|371.16|372.81|371.11|15
1731060500000|2024-11-08 10:08:20|372.89|371.19|372.99|371.29|372.99|371.29|372.87|371.17|12
1731060510000|2024-11-08 10:08:30|372.98|371.28|372.95|371.25|373.02|371.32|372.95|371.25|15
1731060520000|2024-11-08 10:08:40|372.94|371.24|372.91|371.21|372.96|371.26|372.91|371.21|15
1731060530000|2024-11-08 10:08:50|372.9|371.2|372.84|371.14|372.9|371.2|372.83|371.13|13
1731060540000|2024-11-08 10:09:00|372.83|371.13|372.83|371.13|372.84|371.14|372.81|371.11|4
1731060550000|2024-11-08 10:09:10|372.82|371.12|372.92|371.22|372.92|371.22|372.8|371.1|10
1731060560000|2024-11-08 10:09:20|372.88|371.18|372.95|371.25|372.96|371.26|372.86|371.16|6
1731060570000|2024-11-08 10:09:30|372.94|371.24|372.9|371.2|372.95|371.25|372.88|371.18|10
1731060580000|2024-11-08 10:09:40|372.89|371.19|372.81|371.11|372.89|371.19|372.79|371.09|12
1731060590000|2024-11-08 10:09:50|372.79|371.09|372.87|371.17|372.87|371.17|372.79|371.09|9
1731060600000|2024-11-08 10:10:00|372.86|371.16|372.8|371.1|372.87|371.17|372.73|371.03|19
1731060610000|2024-11-08 10:10:10|372.81|371.11|372.86|371.16|372.86|371.16|372.78|371.08|13
1731060620000|2024-11-08 10:10:20|372.9|371.2|372.96|371.26|372.98|371.28|372.85|371.15|10
1731060630000|2024-11-08 10:10:30|372.95|371.25|372.84|371.14|372.95|371.25|372.84|371.14|8
1731060640000|2024-11-08 10:10:40|372.83|371.13|372.69|370.99|372.83|371.13|372.69|370.99|12
1731060650000|2024-11-08 10:10:50|372.73|371.03|372.72|371.02|372.74|371.04|372.69|370.99|18
1731060660000|2024-11-08 10:11:00|372.7|371|372.43|370.73|372.7|371|372.43|370.73|15
1731060670000|2024-11-08 10:11:10|372.42|370.72|372.2|370.5|372.43|370.73|372.14|370.44|16
1731060680000|2024-11-08 10:11:20|372.19|370.49|372.12|370.42|372.19|370.49|372.07|370.37|17
1731060690000|2024-11-08 10:11:30|372.1|370.4|372.11|370.41|372.12|370.42|372.08|370.38|6
1731060700000|2024-11-08 10:11:40|372.08|370.38|372.15|370.45|372.16|370.46|372.05|370.35|19
1731060710000|2024-11-08 10:11:50|372.14|370.44|372.38|370.68|372.4|370.7|372.14|370.44|18
1731060720000|2024-11-08 10:12:00|372.37|370.67|372.4|370.7|372.49|370.79|372.37|370.67|14
1731060730000|2024-11-08 10:12:10|372.39|370.69|372.36|370.66|372.4|370.7|372.35|370.65|16
1731060740000|2024-11-08 10:12:20|372.35|370.65|372.53|370.83|372.53|370.83|372.34|370.64|9
1731060750000|2024-11-08 10:12:30|372.58|370.88|372.72|371.02|372.72|371.02|372.56|370.86|7
1731060760000|2024-11-08 10:12:40|372.71|371.01|372.61|370.91|372.71|371.01|372.61|370.91|15
1731060770000|2024-11-08 10:12:50|372.6|370.9|373.05|371.35|373.06|371.36|372.59|370.89|9
1731060780000|2024-11-08 10:13:00|373.04|371.34|372.95|371.25|373.04|371.34|372.84|371.14|20
1731060790000|2024-11-08 10:13:10|372.96|371.26|372.92|371.22|373|371.3|372.88|371.18|17
1731060800000|2024-11-08 10:13:20|372.91|371.21|373.03|371.33|373.05|371.35|372.9|371.2|12
1731060810000|2024-11-08 10:13:30|373.02|371.32|372.93|371.23|373.03|371.33|372.92|371.22|11
1731060820000|2024-11-08 10:13:40|372.92|371.22|372.84|371.14|372.94|371.24|372.84|371.14|17
1731060830000|2024-11-08 10:13:50|372.85|371.15|372.87|371.17|372.87|371.17|372.84|371.14|10
1731060840000|2024-11-08 10:14:00|372.85|371.15|373|371.3|373.03|371.33|372.85|371.15|14
1731060850000|2024-11-08 10:14:10|372.99|371.29|373.02|371.32|373.03|371.33|372.99|371.29|8
1731060860000|2024-11-08 10:14:20|373.01|371.31|373.01|371.31|373.01|371.31|372.99|371.29|3
1731060870000|2024-11-08 10:14:30|373|371.3|373.07|371.37|373.07|371.37|373|371.3|4
1731060930000|2024-11-08 10:15:30|373.08|371.38|373.09|371.39|373.09|371.39|373.08|371.38|2
1731060940000|2024-11-08 10:15:40|373.1|371.4|373.11|371.41|373.11|371.41|373.1|371.4|2
1731060960000|2024-11-08 10:16:00|373.1|371.4|373.07|371.37|373.1|371.4|373.07|371.37|3
1731060970000|2024-11-08 10:16:10|373.04|371.34|372.91|371.21|373.07|371.37|372.91|371.21|21
1731060980000|2024-11-08 10:16:20|372.93|371.23|372.87|371.17|372.95|371.25|372.87|371.17|18
1731060990000|2024-11-08 10:16:30|372.86|371.16|372.8|371.1|372.86|371.16|372.73|371.03|20
1731061000000|2024-11-08 10:16:40|372.79|371.09|372.95|371.25|373|371.3|372.79|371.09|19
1731061010000|2024-11-08 10:16:50|372.94|371.24|372.93|371.23|372.95|371.25|372.92|371.22|10
1731061020000|2024-11-08 10:17:00|372.94|371.24|372.99|371.29|373.07|371.37|372.92|371.22|18
1731061030000|2024-11-08 10:17:10|372.98|371.28|372.91|371.21|373.01|371.31|372.9|371.2|22
1731061040000|2024-11-08 10:17:20|372.9|371.2|373|371.3|373|371.3|372.9|371.2|15
1731061050000|2024-11-08 10:17:30|372.97|371.27|373.07|371.37|373.07|371.37|372.97|371.27|7
1731061060000|2024-11-08 10:17:40|373.01|371.31|373.01|371.31|373.01|371.31|372.9|371.2|14
1731061070000|2024-11-08 10:17:50|373|371.3|372.95|371.25|373.01|371.31|372.92|371.22|9
1731061080000|2024-11-08 10:18:00|372.96|371.26|373.07|371.37|373.07|371.37|372.96|371.26|8
1731061100000|2024-11-08 10:18:20|373.14|371.44|373.22|371.52|373.22|371.52|373.14|371.44|2
1731061120000|2024-11-08 10:18:40|373.21|371.51|373.22|371.52|373.22|371.52|373.2|371.5|5
1731061130000|2024-11-08 10:18:50|373.21|371.51|373.22|371.52|373.22|371.52|373.21|371.51|2
1731061140000|2024-11-08 10:19:00|373.2|371.5|373.23|371.53|373.23|371.53|373.17|371.47|20
1731061150000|2024-11-08 10:19:10|373.22|371.52|373.19|371.49|373.22|371.52|373.19|371.49|4
1731061160000|2024-11-08 10:19:20|373.18|371.48|373.18|371.48|373.18|371.48|373.18|371.48|1
1731061170000|2024-11-08 10:19:30|373.17|371.47|372.89|371.19|373.17|371.47|372.87|371.17|19
1731061180000|2024-11-08 10:19:40|372.85|371.15|373.08|371.38|373.17|371.47|372.85|371.15|18
1731061190000|2024-11-08 10:19:50|373.06|371.36|372.8|371.1|373.08|371.38|372.8|371.1|25
1731061200000|2024-11-08 10:20:00|372.81|371.11|373.05|371.35|373.05|371.35|372.71|371.01|24
1731061210000|2024-11-08 10:20:10|373.04|371.34|373.17|371.47|373.17|371.47|373.02|371.32|9
1731061220000|2024-11-08 10:20:20|373.18|371.48|372.9|371.2|373.22|371.52|372.9|371.2|8
1731061230000|2024-11-08 10:20:30|372.93|371.23|372.9|371.2|372.93|371.23|372.83|371.13|21
1731061240000|2024-11-08 10:20:40|372.88|371.18|372.72|371.02|372.9|371.2|372.69|370.99|17
1731061250000|2024-11-08 10:20:50|372.71|371.01|372.72|371.02|372.76|371.06|372.71|371.01|9
1731061260000|2024-11-08 10:21:00|372.71|371.01|372.52|370.82|372.72|371.02|372.5|370.8|19
1731061270000|2024-11-08 10:21:10|372.51|370.81|372.44|370.74|372.52|370.82|372.4|370.7|19
1731061280000|2024-11-08 10:21:20|372.47|370.77|372.62|370.92|372.62|370.92|372.47|370.77|15
1731061290000|2024-11-08 10:21:30|372.81|371.11|372.65|370.95|372.81|371.11|372.65|370.95|20
1731061300000|2024-11-08 10:21:40|372.69|370.99|372.95|371.25|372.96|371.26|372.65|370.95|17
1731061310000|2024-11-08 10:21:50|372.85|371.15|372.86|371.16|372.86|371.16|372.81|371.11|20
1731061320000|2024-11-08 10:22:00|372.87|371.17|372.91|371.21|372.98|371.28|372.87|371.17|11
1731061330000|2024-11-08 10:22:10|372.86|371.16|372.75|371.05|372.86|371.16|372.74|371.04|11
1731061340000|2024-11-08 10:22:20|372.78|371.08|372.5|370.8|372.78|371.08|372.5|370.8|22
1731061350000|2024-11-08 10:22:30|372.49|370.79|372.52|370.82|372.52|370.82|372.44|370.74|25
1731061360000|2024-11-08 10:22:40|372.5|370.8|372.56|370.86|372.61|370.91|372.47|370.77|13
1731061370000|2024-11-08 10:22:50|372.54|370.84|372.56|370.86|372.59|370.89|372.54|370.84|9
1731061380000|2024-11-08 10:23:00|372.52|370.82|372.58|370.88|372.61|370.91|372.51|370.81|18
1731061390000|2024-11-08 10:23:10|372.54|370.84|372.56|370.86|372.67|370.97|372.54|370.84|17
1731061400000|2024-11-08 10:23:20|372.57|370.87|372.49|370.79|372.61|370.91|372.49|370.79|15
1731061410000|2024-11-08 10:23:30|372.48|370.78|372.43|370.73|372.51|370.81|372.43|370.73|13
1731061420000|2024-11-08 10:23:40|372.42|370.72|372.33|370.63|372.43|370.73|372.33|370.63|6
1731061430000|2024-11-08 10:23:50|372.3|370.6|372.33|370.63|372.33|370.63|372.3|370.6|4
1731061440000|2024-11-08 10:24:00|372.36|370.66|372.46|370.76|372.46|370.76|372.36|370.66|13
1731061450000|2024-11-08 10:24:10|372.5|370.8|372.68|370.98|372.68|370.98|372.5|370.8|10
1731061460000|2024-11-08 10:24:20|372.67|370.97|372.78|371.08|372.78|371.08|372.67|370.97|7
1731061470000|2024-11-08 10:24:30|372.74|371.04|372.72|371.02|372.75|371.05|372.7|371|17
1731061480000|2024-11-08 10:24:40|372.71|371.01|372.74|371.04|372.78|371.08|372.71|371.01|6
1731061490000|2024-11-08 10:24:50|372.75|371.05|372.84|371.14|372.84|371.14|372.75|371.05|5
1731061500000|2024-11-08 10:25:00|372.79|371.09|372.74|371.04|372.83|371.13|372.73|371.03|10
1731061510000|2024-11-08 10:25:10|372.78|371.08|372.87|371.17|372.88|371.18|372.74|371.04|14
1731061520000|2024-11-08 10:25:20|372.86|371.16|372.97|371.27|372.97|371.27|372.86|371.16|5
1731061530000|2024-11-08 10:25:30|372.91|371.21|372.91|371.21|372.93|371.23|372.89|371.19|9
1731061540000|2024-11-08 10:25:40|372.94|371.24|372.92|371.22|372.97|371.27|372.92|371.22|5
1731061550000|2024-11-08 10:25:50|372.94|371.24|372.78|371.08|372.94|371.24|372.78|371.08|21
1731061560000|2024-11-08 10:26:00|372.79|371.09|372.75|371.05|372.81|371.11|372.74|371.04|22
1731061570000|2024-11-08 10:26:10|372.73|371.03|372.95|371.25|372.97|371.27|372.73|371.03|19
1731061580000|2024-11-08 10:26:20|372.96|371.26|372.92|371.22|372.96|371.26|372.9|371.2|9
1731061590000|2024-11-08 10:26:30|372.9|371.2|372.91|371.21|372.91|371.21|372.84|371.14|8
1731061600000|2024-11-08 10:26:40|372.93|371.23|372.93|371.23|372.97|371.27|372.9|371.2|15
1731061610000|2024-11-08 10:26:50|372.94|371.24|372.93|371.23|372.94|371.24|372.91|371.21|6
1731061620000|2024-11-08 10:27:00|372.92|371.22|372.87|371.17|372.95|371.25|372.84|371.14|19
1731061630000|2024-11-08 10:27:10|372.86|371.16|372.88|371.18|372.88|371.18|372.84|371.14|10
1731061640000|2024-11-08 10:27:20|372.9|371.2|372.91|371.21|372.91|371.21|372.84|371.14|10
1731061650000|2024-11-08 10:27:30|372.88|371.18|372.88|371.18|372.89|371.19|372.86|371.16|13
1731061660000|2024-11-08 10:27:40|372.91|371.21|372.97|371.27|372.97|371.27|372.89|371.19|6
1731061720000|2024-11-08 10:28:40|372.98|371.28|372.99|371.29|372.99|371.29|372.98|371.28|2
1731061730000|2024-11-08 10:28:50|373|371.3|373|371.3|373|371.3|373|371.3|1
1731061740000|2024-11-08 10:29:00|373.01|371.31|373.03|371.33|373.03|371.33|373.01|371.31|3
1731061750000|2024-11-08 10:29:10|373.06|371.36|373.08|371.38|373.08|371.38|373.06|371.36|3
1731061760000|2024-11-08 10:29:20|373.09|371.39|373.1|371.4|373.1|371.4|373.09|371.39|2
1731061770000|2024-11-08 10:29:30|373.25|371.55|373.33|371.63|373.33|371.63|373.25|371.55|2
1731061790000|2024-11-08 10:29:50|373.44|371.74|373.56|371.86|373.56|371.86|373.44|371.74|4
1731061810000|2024-11-08 10:30:10|373.5|371.8|373.36|371.66|373.55|371.85|373.36|371.66|11
1731061820000|2024-11-08 10:30:20|373.37|371.67|373.28|371.58|373.38|371.68|373.19|371.49|12
1731061830000|2024-11-08 10:30:30|373.27|371.57|373.51|371.81|373.51|371.81|373.27|371.57|15
1731061840000|2024-11-08 10:30:40|373.53|371.83|373.5|371.8|373.55|371.85|373.47|371.77|19
1731061850000|2024-11-08 10:30:50|373.49|371.79|373.46|371.76|373.49|371.79|373.42|371.72|24
1731061860000|2024-11-08 10:31:00|373.45|371.75|373.57|371.87|373.63|371.93|373.45|371.75|12
1731061870000|2024-11-08 10:31:10|373.53|371.83|373.49|371.79|373.53|371.83|373.42|371.72|7
1731061880000|2024-11-08 10:31:20|373.51|371.81|373.5|371.8|373.52|371.82|373.45|371.75|19
1731061890000|2024-11-08 10:31:30|373.51|371.81|373.49|371.79|373.54|371.84|373.49|371.79|5
1731061900000|2024-11-08 10:31:40|373.41|371.71|373.41|371.71|373.47|371.77|373.35|371.65|13
1731061910000|2024-11-08 10:31:50|373.35|371.65|373.39|371.69|373.39|371.69|373.35|371.65|4
1731061920000|2024-11-08 10:32:00|373.4|371.7|373.36|371.66|373.41|371.71|373.32|371.62|15
1731061930000|2024-11-08 10:32:10|373.35|371.65|373.35|371.65|373.35|371.65|373.35|371.65|1
1731061940000|2024-11-08 10:32:20|373.31|371.61|373.43|371.73|373.43|371.73|373.31|371.61|19
1731061950000|2024-11-08 10:32:30|373.44|371.74|373.43|371.73|373.48|371.78|373.41|371.71|7
1731061960000|2024-11-08 10:32:40|373.41|371.71|373.37|371.67|373.42|371.72|373.37|371.67|15
1731061970000|2024-11-08 10:32:50|373.33|371.63|373.3|371.6|373.37|371.67|373.3|371.6|6
1731061980000|2024-11-08 10:33:00|373.31|371.61|373.31|371.61|373.32|371.62|373.29|371.59|12
1731062000000|2024-11-08 10:33:20|373.3|371.6|373.32|371.62|373.32|371.62|373.3|371.6|3
1731062010000|2024-11-08 10:33:30|373.33|371.63|373.35|371.65|373.39|371.69|373.33|371.63|5
1731062020000|2024-11-08 10:33:40|373.38|371.68|373.4|371.7|373.51|371.81|373.38|371.68|15
1731062030000|2024-11-08 10:33:50|373.36|371.66|373.33|371.63|373.36|371.66|373.3|371.6|5
1731062040000|2024-11-08 10:34:00|373.32|371.62|373.31|371.61|373.32|371.62|373.29|371.59|5
1731062050000|2024-11-08 10:34:10|373.29|371.59|373.32|371.62|373.33|371.63|373.29|371.59|9
1731062060000|2024-11-08 10:34:20|373.34|371.64|373.37|371.67|373.39|371.69|373.34|371.64|9
1731062070000|2024-11-08 10:34:30|373.38|371.68|373.46|371.76|373.46|371.76|373.37|371.67|9
1731062080000|2024-11-08 10:34:40|373.51|371.81|373.57|371.87|373.57|371.87|373.51|371.81|2
1731062090000|2024-11-08 10:34:50|373.56|371.86|373.55|371.85|373.56|371.86|373.52|371.82|18
1731062100000|2024-11-08 10:35:00|373.5|371.8|373.53|371.83|373.55|371.85|373.5|371.8|10
1731062110000|2024-11-08 10:35:10|373.51|371.81|373.43|371.73|373.53|371.83|373.39|371.69|10
1731062120000|2024-11-08 10:35:20|373.4|371.7|373.38|371.68|373.42|371.72|373.36|371.66|13
1731062130000|2024-11-08 10:35:30|373.4|371.7|373.44|371.74|373.46|371.76|373.39|371.69|8
1731062140000|2024-11-08 10:35:40|373.43|371.73|373.42|371.72|373.44|371.74|373.41|371.71|6
1731062150000|2024-11-08 10:35:50|373.43|371.73|373.36|371.66|373.43|371.73|373.36|371.66|16
1731062160000|2024-11-08 10:36:00|373.37|371.67|373.39|371.69|373.47|371.77|373.35|371.65|16
1731062170000|2024-11-08 10:36:10|373.38|371.68|373.23|371.53|373.38|371.68|373.19|371.49|12
1731062180000|2024-11-08 10:36:20|373.25|371.55|373.28|371.58|373.3|371.6|373.25|371.55|7
1731062190000|2024-11-08 10:36:30|373.27|371.57|373.18|371.48|373.27|371.57|373.18|371.48|7
1731062200000|2024-11-08 10:36:40|373.19|371.49|373.22|371.52|373.25|371.55|373.18|371.48|14
1731062210000|2024-11-08 10:36:50|373.26|371.56|373.28|371.58|373.3|371.6|373.21|371.51|21
1731062220000|2024-11-08 10:37:00|373.24|371.54|373.27|371.57|373.29|371.59|373.24|371.54|6
1731062240000|2024-11-08 10:37:20|373.28|371.58|373.34|371.64|373.38|371.68|373.28|371.58|10
1731062250000|2024-11-08 10:37:30|373.36|371.66|373.1|371.4|373.36|371.66|373.07|371.37|8
1731062260000|2024-11-08 10:37:40|373.04|371.34|372.9|371.2|373.04|371.34|372.87|371.17|10
1731062270000|2024-11-08 10:37:50|372.91|371.21|372.75|371.05|372.91|371.21|372.64|370.94|11
1731062280000|2024-11-08 10:38:00|372.73|371.03|372.73|371.03|372.75|371.05|372.72|371.02|6
1731062290000|2024-11-08 10:38:10|372.76|371.06|372.86|371.16|372.86|371.16|372.76|371.06|7
1731062300000|2024-11-08 10:38:20|372.83|371.13|372.82|371.12|372.85|371.15|372.82|371.12|6
1731062310000|2024-11-08 10:38:30|372.84|371.14|372.95|371.25|372.95|371.25|372.83|371.13|9
1731062320000|2024-11-08 10:38:40|372.94|371.24|373.05|371.35|373.06|371.36|372.94|371.24|10
1731062330000|2024-11-08 10:38:50|373.02|371.32|373.24|371.54|373.24|371.54|373.02|371.32|8
1731062340000|2024-11-08 10:39:00|373.3|371.6|373.29|371.59|373.3|371.6|373.29|371.59|2
1731062350000|2024-11-08 10:39:10|373.28|371.58|373.27|371.57|373.28|371.58|373.21|371.51|10
1731062360000|2024-11-08 10:39:20|373.28|371.58|373.24|371.54|373.29|371.59|373.24|371.54|6
1731062370000|2024-11-08 10:39:30|373.27|371.57|373.24|371.54|373.27|371.57|373.24|371.54|4
1731062380000|2024-11-08 10:39:40|373.27|371.57|373.25|371.55|373.27|371.57|373.25|371.55|3
1731062390000|2024-11-08 10:39:50|373.24|371.54|373.26|371.56|373.27|371.57|373.24|371.54|3
1731062400000|2024-11-08 10:40:00|373.25|371.55|373.23|371.53|373.25|371.55|373.22|371.52|5
1731062410000|2024-11-08 10:40:10|373.25|371.55|373.3|371.6|373.3|371.6|373.21|371.51|6
1731062420000|2024-11-08 10:40:20|373.28|371.58|373.18|371.48|373.28|371.58|373.16|371.46|6
1731062430000|2024-11-08 10:40:30|373.17|371.47|373.18|371.48|373.18|371.48|373.15|371.45|4
1731062440000|2024-11-08 10:40:40|373.15|371.45|373.21|371.51|373.21|371.51|373.15|371.45|2
1731062450000|2024-11-08 10:40:50|373.2|371.5|373.18|371.48|373.2|371.5|373.18|371.48|3
1731062460000|2024-11-08 10:41:00|373.19|371.49|373.23|371.53|373.23|371.53|373.19|371.49|4
1731062470000|2024-11-08 10:41:10|373.22|371.52|373.22|371.52|373.22|371.52|373.22|371.52|1
1731062480000|2024-11-08 10:41:20|373.21|371.51|373.3|371.6|373.3|371.6|373.21|371.51|5
1731062490000|2024-11-08 10:41:30|373.31|371.61|373.31|371.61|373.31|371.61|373.31|371.61|1
1731062500000|2024-11-08 10:41:40|373.32|371.62|373.33|371.63|373.33|371.63|373.31|371.61|4
1731062510000|2024-11-08 10:41:50|373.34|371.64|373.35|371.65|373.35|371.65|373.34|371.64|2
1731062520000|2024-11-08 10:42:00|373.36|371.66|373.37|371.67|373.37|371.67|373.36|371.66|2
1731062530000|2024-11-08 10:42:10|373.38|371.68|373.39|371.69|373.39|371.69|373.38|371.68|2
1731062540000|2024-11-08 10:42:20|373.56|371.86|373.56|371.86|373.64|371.94|373.5|371.8|20
1731062550000|2024-11-08 10:42:30|373.58|371.88|373.57|371.87|373.59|371.89|373.54|371.84|23
1731062560000|2024-11-08 10:42:40|373.58|371.88|373.64|371.94|373.64|371.94|373.55|371.85|10
1731062620000|2024-11-08 10:43:40|373.63|371.93|373.64|371.94|373.64|371.94|373.62|371.92|12
1731062630000|2024-11-08 10:43:50|373.63|371.93|373.64|371.94|373.64|371.94|373.63|371.93|2
1731062640000|2024-11-08 10:44:00|373.63|371.93|373.63|371.93|373.64|371.94|373.62|371.92|11
1731062650000|2024-11-08 10:44:10|373.62|371.92|373.64|371.94|373.64|371.94|373.62|371.92|17
1731062680000|2024-11-08 10:44:40|373.65|371.95|373.65|371.95|373.65|371.95|373.65|371.95|1
1731062690000|2024-11-08 10:44:50|373.64|371.94|373.64|371.94|373.64|371.94|373.64|371.94|1
1731062710000|2024-11-08 10:45:10|373.65|371.95|373.66|371.96|373.66|371.96|373.65|371.95|2
1731062720000|2024-11-08 10:45:20|373.64|371.94|373.57|371.87|373.64|371.94|373.56|371.86|8
1731062730000|2024-11-08 10:45:30|373.58|371.88|373.6|371.9|373.6|371.9|373.57|371.87|13
1731062740000|2024-11-08 10:45:40|373.59|371.89|373.59|371.89|373.63|371.93|373.55|371.85|17
1731062750000|2024-11-08 10:45:50|373.57|371.87|373.54|371.84|373.57|371.87|373.52|371.82|8
1731062760000|2024-11-08 10:46:00|373.53|371.83|373.56|371.86|373.56|371.86|373.44|371.74|9
1731062770000|2024-11-08 10:46:10|373.55|371.85|373.64|371.94|373.64|371.94|373.55|371.85|5
1731062830000|2024-11-08 10:47:10|373.63|371.93|373.53|371.83|373.63|371.93|373.52|371.82|11
1731062840000|2024-11-08 10:47:20|373.52|371.82|373.45|371.75|373.52|371.82|373.41|371.71|24
1731062850000|2024-11-08 10:47:30|373.46|371.76|373.5|371.8|373.5|371.8|373.44|371.74|13
1731062860000|2024-11-08 10:47:40|373.54|371.84|373.6|371.9|373.6|371.9|373.54|371.84|7
1731062870000|2024-11-08 10:47:50|373.61|371.91|373.64|371.94|373.64|371.94|373.58|371.88|11
1731062880000|2024-11-08 10:48:00|373.6|371.9|373.59|371.89|373.6|371.9|373.56|371.86|3
1731062890000|2024-11-08 10:48:10|373.55|371.85|373.62|371.92|373.62|371.92|373.55|371.85|11
1731062900000|2024-11-08 10:48:20|373.64|371.94|373.61|371.91|373.64|371.94|373.6|371.9|10
1731062910000|2024-11-08 10:48:30|373.55|371.85|373.57|371.87|373.59|371.89|373.53|371.83|10
1731062920000|2024-11-08 10:48:40|373.58|371.88|373.54|371.84|373.58|371.88|373.48|371.78|9
1731062930000|2024-11-08 10:48:50|373.53|371.83|373.52|371.82|373.54|371.84|373.49|371.79|5
1731062940000|2024-11-08 10:49:00|373.53|371.83|373.55|371.85|373.56|371.86|373.47|371.77|12
1731062950000|2024-11-08 10:49:10|373.5|371.8|373.63|371.93|373.7|372|373.5|371.8|7
1731062960000|2024-11-08 10:49:20|373.61|371.91|373.7|372|373.7|372|373.61|371.91|6
1731062980000|2024-11-08 10:49:40|373.97|372.27|373.98|372.28|373.98|372.28|373.97|372.27|2
1731063000000|2024-11-08 10:50:00|373.99|372.29|374.01|372.31|374.01|372.31|373.99|372.29|3
1731063010000|2024-11-08 10:50:10|374.02|372.32|374.04|372.34|374.04|372.34|374.02|372.32|3
1731063020000|2024-11-08 10:50:20|374.13|372.43|374.31|372.61|374.31|372.61|374.13|372.43|4
1731063030000|2024-11-08 10:50:30|374.34|372.64|374.72|373.02|374.77|373.07|374.34|372.64|16
1731063040000|2024-11-08 10:50:40|374.76|373.06|374.91|373.21|374.91|373.21|374.76|373.06|5
1731063050000|2024-11-08 10:50:50|374.93|373.23|375.06|373.36|375.09|373.39|374.93|373.23|5
1731063060000|2024-11-08 10:51:00|375.04|373.34|375.03|373.33|375.09|373.39|375.03|373.33|11
1731063070000|2024-11-08 10:51:10|375.01|373.31|375.09|373.39|375.09|373.39|375.01|373.31|4
1731063080000|2024-11-08 10:51:20|375.07|373.37|375.09|373.39|375.09|373.39|375.04|373.34|7
1731063090000|2024-11-08 10:51:30|375.2|373.5|375.31|373.61|375.31|373.61|375.2|373.5|8
1731063100000|2024-11-08 10:51:40|375.33|373.63|375.4|373.7|375.4|373.7|375.33|373.63|6
1731063130000|2024-11-08 10:52:10|375.38|373.68|375.4|373.7|375.4|373.7|375.38|373.68|3
1731063140000|2024-11-08 10:52:20|375.39|373.69|375.32|373.62|375.39|373.69|375.3|373.6|5
1731063150000|2024-11-08 10:52:30|375.34|373.64|375.28|373.58|375.34|373.64|375.26|373.56|12
1731063160000|2024-11-08 10:52:40|375.27|373.57|375.37|373.67|375.37|373.67|375.25|373.55|20
1731063170000|2024-11-08 10:52:50|375.38|373.68|375.4|373.7|375.4|373.7|375.38|373.68|2
1731063210000|2024-11-08 10:53:30|375.41|373.71|375.41|373.71|375.41|373.71|375.41|373.71|1
1731063220000|2024-11-08 10:53:40|375.42|373.72|375.65|373.95|375.65|373.95|375.42|373.72|5
1731063230000|2024-11-08 10:53:50|375.64|373.94|375.79|374.09|375.79|374.09|375.64|373.94|9
1731063240000|2024-11-08 10:54:00|375.76|374.06|375.79|374.09|375.79|374.09|375.76|374.06|4
1731063250000|2024-11-08 10:54:10|375.78|374.08|375.79|374.09|375.79|374.09|375.78|374.08|2
1731063320000|2024-11-08 10:55:20|375.8|374.1|375.81|374.11|375.81|374.11|375.8|374.1|2
1731063340000|2024-11-08 10:55:40|375.82|374.12|375.82|374.12|375.82|374.12|375.82|374.12|1
1731063350000|2024-11-08 10:55:50|375.83|374.13|375.82|374.12|375.83|374.13|375.81|374.11|3
1731063360000|2024-11-08 10:56:00|375.83|374.13|375.84|374.14|375.84|374.14|375.83|374.13|2
1731063370000|2024-11-08 10:56:10|375.85|374.15|375.86|374.16|375.86|374.16|375.85|374.15|2
1731063380000|2024-11-08 10:56:20|375.87|374.17|375.87|374.17|375.87|374.17|375.87|374.17|1
1731063390000|2024-11-08 10:56:30|375.79|374.09|376.1|374.4|376.1|374.4|375.79|374.09|3
1731063400000|2024-11-08 10:56:40|376.14|374.44|376.16|374.46|376.18|374.48|376.14|374.44|8
1731063410000|2024-11-08 10:56:50|376.15|374.45|375.91|374.21|376.15|374.45|375.91|374.21|18
1731063420000|2024-11-08 10:57:00|376.06|374.36|376.53|374.83|376.54|374.84|376.06|374.36|14
1731063430000|2024-11-08 10:57:10|376.54|374.84|376.39|374.69|376.54|374.84|376.28|374.58|23
1731063440000|2024-11-08 10:57:20|376.4|374.7|376.43|374.73|376.53|374.83|376.4|374.7|27
1731063450000|2024-11-08 10:57:30|376.42|374.72|376.45|374.75|376.54|374.84|376.36|374.66|18
1731063460000|2024-11-08 10:57:40|376.46|374.76|376.5|374.8|376.52|374.82|376.46|374.76|11
1731063470000|2024-11-08 10:57:50|376.51|374.81|376.54|374.84|376.83|375.13|376.51|374.81|27
1731063480000|2024-11-08 10:58:00|376.53|374.83|376.65|374.95|376.69|374.99|376.5|374.8|20
1731063490000|2024-11-08 10:58:10|376.66|374.96|376.52|374.82|376.75|375.05|376.51|374.81|22
1731063500000|2024-11-08 10:58:20|376.55|374.85|376.57|374.87|376.58|374.88|376.54|374.84|11
1731063510000|2024-11-08 10:58:30|376.54|374.84|376.51|374.81|376.65|374.95|376.5|374.8|18
1731063520000|2024-11-08 10:58:40|376.5|374.8|376.39|374.69|376.58|374.88|376.39|374.69|16
1731063530000|2024-11-08 10:58:50|376.36|374.66|376.41|374.71|376.44|374.74|376.36|374.66|10
1731063540000|2024-11-08 10:59:00|376.34|374.64|376.23|374.53|376.35|374.65|376.23|374.53|13
1731063550000|2024-11-08 10:59:10|376.21|374.51|376.19|374.49|376.27|374.57|376.19|374.49|16
1731063560000|2024-11-08 10:59:20|376.2|374.5|376.15|374.45|376.24|374.54|376.15|374.45|14
1731063570000|2024-11-08 10:59:30|376.11|374.41|375.95|374.25|376.11|374.41|375.95|374.25|7
1731063580000|2024-11-08 10:59:40|375.93|374.23|375.98|374.28|375.99|374.29|375.9|374.2|19
1731063590000|2024-11-08 10:59:50|376.05|374.35|375.96|374.26|376.05|374.35|375.91|374.21|12
1731063600000|2024-11-08 11:00:00|375.97|374.27|376.1|374.4|376.19|374.49|375.97|374.27|24
1731063610000|2024-11-08 11:00:10|376.09|374.39|376.04|374.34|376.09|374.39|376.02|374.32|14
1731063620000|2024-11-08 11:00:20|376.03|374.33|376.06|374.36|376.06|374.36|376|374.3|10
1731063630000|2024-11-08 11:00:30|376.15|374.45|376.11|374.41|376.15|374.45|376.01|374.31|23
1731063640000|2024-11-08 11:00:40|376.13|374.43|376.14|374.44|376.14|374.44|376.01|374.31|16
1731063650000|2024-11-08 11:00:50|376.1|374.4|376.07|374.37|376.1|374.4|376.04|374.34|12
1731063660000|2024-11-08 11:01:00|376.08|374.38|376.07|374.37|376.23|374.53|376.06|374.36|24
1731063670000|2024-11-08 11:01:10|376.05|374.35|376.27|374.57|376.28|374.58|376.03|374.33|12
1731063680000|2024-11-08 11:01:20|376.29|374.59|376.38|374.68|376.45|374.75|376.29|374.59|19
1731063690000|2024-11-08 11:01:30|376.37|374.67|376.15|374.45|376.38|374.68|376.13|374.43|22
1731063700000|2024-11-08 11:01:40|376.11|374.41|375.92|374.22|376.12|374.42|375.9|374.2|22
1731063710000|2024-11-08 11:01:50|375.91|374.21|375.91|374.21|375.93|374.23|375.81|374.11|14
1731063720000|2024-11-08 11:02:00|375.92|374.22|376.04|374.34|376.04|374.34|375.81|374.11|11
1731063730000|2024-11-08 11:02:10|376.01|374.31|375.95|374.25|376.01|374.31|375.95|374.25|9
1731063740000|2024-11-08 11:02:20|375.94|374.24|375.9|374.2|375.94|374.24|375.84|374.14|9
1731063750000|2024-11-08 11:02:30|375.91|374.21|375.98|374.28|376.01|374.31|375.91|374.21|16
1731063760000|2024-11-08 11:02:40|375.99|374.29|375.99|374.29|375.99|374.29|375.91|374.21|10
1731063770000|2024-11-08 11:02:50|376|374.3|376.1|374.4|376.11|374.41|376|374.3|8
1731063780000|2024-11-08 11:03:00|376.07|374.37|376.12|374.42|376.15|374.45|376.03|374.33|22
1731063790000|2024-11-08 11:03:10|376.14|374.44|376.14|374.44|376.14|374.44|376.04|374.34|20
1731063800000|2024-11-08 11:03:20|376.13|374.43|376.1|374.4|376.15|374.45|376.05|374.35|13
1731063810000|2024-11-08 11:03:30|376.09|374.39|376.18|374.48|376.19|374.49|376.09|374.39|8
1731063820000|2024-11-08 11:03:40|376.17|374.47|376.19|374.49|376.19|374.49|376.15|374.45|5
1731063830000|2024-11-08 11:03:50|376.34|374.64|376.39|374.69|376.5|374.8|376.34|374.64|9
1731063840000|2024-11-08 11:04:00|376.36|374.66|376.33|374.63|376.41|374.71|376.33|374.63|15
1731063850000|2024-11-08 11:04:10|376.29|374.59|376.3|374.6|376.32|374.62|376.23|374.53|16
1731063860000|2024-11-08 11:04:20|376.28|374.58|376.17|374.47|376.31|374.61|376.17|374.47|20
1731063870000|2024-11-08 11:04:30|376.16|374.46|376.07|374.37|376.16|374.46|376.05|374.35|20
1731063880000|2024-11-08 11:04:40|376.05|374.35|376.02|374.32|376.07|374.37|375.99|374.29|18
1731063890000|2024-11-08 11:04:50|375.99|374.29|375.97|374.27|375.99|374.29|375.95|374.25|3
1731063900000|2024-11-08 11:05:00|376.03|374.33|375.95|374.25|376.1|374.4|375.95|374.25|16
1731063910000|2024-11-08 11:05:10|375.92|374.22|375.93|374.23|375.96|374.26|375.89|374.19|20
1731063920000|2024-11-08 11:05:20|375.9|374.2|376.01|374.31|376.08|374.38|375.87|374.17|23
1731063930000|2024-11-08 11:05:30|376|374.3|375.72|374.02|376.02|374.32|375.68|373.98|24
1731063940000|2024-11-08 11:05:40|375.73|374.03|375.73|374.03|375.79|374.09|375.73|374.03|8
1731063950000|2024-11-08 11:05:50|375.75|374.05|375.72|374.02|375.82|374.12|375.7|374|9
1731063960000|2024-11-08 11:06:00|375.74|374.04|375.73|374.03|375.74|374.04|375.73|374.03|2
1731063970000|2024-11-08 11:06:10|375.74|374.04|375.73|374.03|375.77|374.07|375.7|374|13
1731063980000|2024-11-08 11:06:20|375.72|374.02|375.81|374.11|375.82|374.12|375.7|374|19
1731063990000|2024-11-08 11:06:30|375.76|374.06|375.72|374.02|375.81|374.11|375.68|373.98|15
1731064000000|2024-11-08 11:06:40|375.71|374.01|375.72|374.02|375.77|374.07|375.66|373.96|13
1731064010000|2024-11-08 11:06:50|375.73|374.03|375.79|374.09|375.8|374.1|375.69|373.99|14
1731064020000|2024-11-08 11:07:00|375.81|374.11|375.92|374.22|375.93|374.23|375.77|374.07|22
1731064030000|2024-11-08 11:07:10|375.91|374.21|375.86|374.16|375.91|374.21|375.85|374.15|18
1731064040000|2024-11-08 11:07:20|375.87|374.17|375.78|374.08|375.88|374.18|375.77|374.07|13
1731064050000|2024-11-08 11:07:30|375.75|374.05|375.92|374.22|375.93|374.23|375.75|374.05|24
1731064060000|2024-11-08 11:07:40|375.91|374.21|375.87|374.17|375.91|374.21|375.86|374.16|10
1731064070000|2024-11-08 11:07:50|375.86|374.16|375.92|374.22|375.92|374.22|375.79|374.09|12
1731064080000|2024-11-08 11:08:00|375.91|374.21|375.92|374.22|375.96|374.26|375.89|374.19|20
1731064090000|2024-11-08 11:08:10|375.9|374.2|375.88|374.18|375.92|374.22|375.88|374.18|12
1731064100000|2024-11-08 11:08:20|375.82|374.12|375.91|374.21|375.91|374.21|375.82|374.12|10
1731064110000|2024-11-08 11:08:30|375.9|374.2|375.89|374.19|375.93|374.23|375.88|374.18|10
1731064120000|2024-11-08 11:08:40|375.9|374.2|375.77|374.07|375.9|374.2|375.74|374.04|12
1731064130000|2024-11-08 11:08:50|375.74|374.04|375.8|374.1|375.8|374.1|375.69|373.99|18
1731064140000|2024-11-08 11:09:00|375.79|374.09|375.85|374.15|375.9|374.2|375.77|374.07|11
1731064150000|2024-11-08 11:09:10|375.86|374.16|375.9|374.2|375.9|374.2|375.84|374.14|14
1731064160000|2024-11-08 11:09:20|375.92|374.22|376.04|374.34|376.06|374.36|375.92|374.22|10
1731064170000|2024-11-08 11:09:30|375.98|374.28|375.95|374.25|376.02|374.32|375.91|374.21|13
1731064180000|2024-11-08 11:09:40|375.91|374.21|375.88|374.18|375.94|374.24|375.88|374.18|16
1731064190000|2024-11-08 11:09:50|375.91|374.21|375.89|374.19|375.91|374.21|375.89|374.19|4
1731064200000|2024-11-08 11:10:00|375.91|374.21|375.99|374.29|376.03|374.33|375.91|374.21|5
1731064210000|2024-11-08 11:10:10|375.98|374.28|375.99|374.29|376|374.3|375.94|374.24|13
1731064220000|2024-11-08 11:10:20|376|374.3|376.03|374.33|376.04|374.34|375.98|374.28|15
1731064230000|2024-11-08 11:10:30|376.05|374.35|376.05|374.35|376.05|374.35|376.04|374.34|3
1731064240000|2024-11-08 11:10:40|376.07|374.37|376.09|374.39|376.09|374.39|376.06|374.36|4
1731064250000|2024-11-08 11:10:50|376.06|374.36|376.11|374.41|376.11|374.41|376.04|374.34|8
1731064260000|2024-11-08 11:11:00|376.14|374.44|376.1|374.4|376.14|374.44|376.03|374.33|13
1731064270000|2024-11-08 11:11:10|376.08|374.38|376.23|374.53|376.26|374.56|376.08|374.38|12
1731064280000|2024-11-08 11:11:20|376.24|374.54|376.27|374.57|376.38|374.68|376.24|374.54|18
1731064290000|2024-11-08 11:11:30|376.26|374.56|376.16|374.46|376.26|374.56|376.13|374.43|18
1731064300000|2024-11-08 11:11:40|376.17|374.47|376.13|374.43|376.18|374.48|376.13|374.43|17
1731064310000|2024-11-08 11:11:50|376.14|374.44|376.04|374.34|376.15|374.45|376.04|374.34|18
1731064320000|2024-11-08 11:12:00|376.05|374.35|376.07|374.37|376.09|374.39|376.04|374.34|16
1731064330000|2024-11-08 11:12:10|376.11|374.41|376.24|374.54|376.24|374.54|376.11|374.41|11
1731064340000|2024-11-08 11:12:20|376.22|374.52|376.16|374.46|376.22|374.52|376.16|374.46|15
1731064350000|2024-11-08 11:12:30|376.15|374.45|376.13|374.43|376.18|374.48|376.13|374.43|11
1731064360000|2024-11-08 11:12:40|376.16|374.46|376.17|374.47|376.18|374.48|376.13|374.43|14
1731064370000|2024-11-08 11:12:50|376.2|374.5|376.13|374.43|376.2|374.5|376.13|374.43|10
1731064380000|2024-11-08 11:13:00|376.14|374.44|375.94|374.24|376.14|374.44|375.93|374.23|23
1731064390000|2024-11-08 11:13:10|375.96|374.26|375.91|374.21|375.96|374.26|375.77|374.07|26
1731064400000|2024-11-08 11:13:20|375.93|374.23|375.85|374.15|375.93|374.23|375.83|374.13|17
1731064410000|2024-11-08 11:13:30|375.83|374.13|375.73|374.03|375.84|374.14|375.69|373.99|18
1731064420000|2024-11-08 11:13:40|375.75|374.05|375.81|374.11|375.81|374.11|375.73|374.03|19
1731064430000|2024-11-08 11:13:50|375.77|374.07|375.81|374.11|375.81|374.11|375.77|374.07|11
1731064440000|2024-11-08 11:14:00|375.84|374.14|375.83|374.13|375.96|374.26|375.81|374.11|19
1731064450000|2024-11-08 11:14:10|375.84|374.14|375.73|374.03|375.84|374.14|375.72|374.02|21
1731064460000|2024-11-08 11:14:20|375.71|374.01|375.76|374.06|375.8|374.1|375.71|374.01|14
1731064470000|2024-11-08 11:14:30|375.77|374.07|375.75|374.05|375.78|374.08|375.75|374.05|10
1731064480000|2024-11-08 11:14:40|375.73|374.03|375.76|374.06|375.77|374.07|375.69|373.99|15
1731064490000|2024-11-08 11:14:50|375.81|374.11|375.78|374.08|375.82|374.12|375.76|374.06|16
1731064500000|2024-11-08 11:15:00|375.77|374.07|375.8|374.1|375.81|374.11|375.73|374.03|14
1731064510000|2024-11-08 11:15:10|375.79|374.09|375.72|374.02|375.79|374.09|375.7|374|10
1731064520000|2024-11-08 11:15:20|375.71|374.01|375.78|374.08|375.79|374.09|375.7|374|22
1731064530000|2024-11-08 11:15:30|375.77|374.07|375.83|374.13|375.84|374.14|375.76|374.06|19
1731064540000|2024-11-08 11:15:40|375.84|374.14|375.7|374|375.84|374.14|375.65|373.95|19
1731064550000|2024-11-08 11:15:50|375.66|373.96|371.75|370.05|375.7|374|371.59|369.89|20
1731064560000|2024-11-08 11:16:00|371.99|370.29|372.32|370.62|372.32|370.62|371.96|370.26|28
1731064570000|2024-11-08 11:16:10|372.51|370.81|372.78|371.08|372.89|371.19|372.51|370.81|14
1731064580000|2024-11-08 11:16:20|372.82|371.12|372.88|371.18|372.9|371.2|372.49|370.79|31
1731064590000|2024-11-08 11:16:30|372.93|371.23|373.01|371.31|373.04|371.34|372.93|371.23|23
1731064600000|2024-11-08 11:16:40|373|371.3|372.98|371.28|373.05|371.35|372.84|371.14|27
1731064610000|2024-11-08 11:16:50|372.97|371.27|373.05|371.35|373.06|371.36|372.96|371.26|25
1731064620000|2024-11-08 11:17:00|373.08|371.38|373.14|371.44|373.14|371.44|373.02|371.32|17
1731064630000|2024-11-08 11:17:10|373.13|371.43|373.14|371.44|373.17|371.47|373.09|371.39|18
1731064640000|2024-11-08 11:17:20|373.13|371.43|373.14|371.44|373.14|371.44|373.11|371.41|9
1731064650000|2024-11-08 11:17:30|373.13|371.43|373.07|371.37|373.16|371.46|373.04|371.34|14
1731064660000|2024-11-08 11:17:40|373.09|371.39|373.09|371.39|373.1|371.4|373.08|371.38|9
1731064670000|2024-11-08 11:17:50|373.08|371.38|373.1|371.4|373.21|371.51|373.07|371.37|16
1731064680000|2024-11-08 11:18:00|373.11|371.41|373.21|371.51|373.21|371.51|373.07|371.37|19
1731064690000|2024-11-08 11:18:10|373.2|371.5|373.15|371.45|373.2|371.5|373.14|371.44|14
1731064700000|2024-11-08 11:18:20|373.14|371.44|373.03|371.33|373.15|371.45|372.99|371.29|16
1731064710000|2024-11-08 11:18:30|373.02|371.32|373.08|371.38|373.1|371.4|372.95|371.25|11
1731064720000|2024-11-08 11:18:40|373.09|371.39|373.12|371.42|373.12|371.42|373|371.3|19
1731064730000|2024-11-08 11:18:50|373.14|371.44|373.28|371.58|373.29|371.59|373.14|371.44|16
1731064740000|2024-11-08 11:19:00|373.27|371.57|373.24|371.54|373.27|371.57|373.22|371.52|16
1731064750000|2024-11-08 11:19:10|373.23|371.53|373.38|371.68|373.46|371.76|373.23|371.53|14
1731064760000|2024-11-08 11:19:20|373.43|371.73|373.68|371.98|373.68|371.98|373.43|371.73|14
1731064770000|2024-11-08 11:19:30|373.61|371.91|373.52|371.82|373.68|371.98|373.47|371.77|17
1731064780000|2024-11-08 11:19:40|373.53|371.83|373.62|371.92|373.67|371.97|373.53|371.83|23
1731064790000|2024-11-08 11:19:50|373.63|371.93|373.54|371.84|373.63|371.93|373.54|371.84|13
1731064800000|2024-11-08 11:20:00|373.53|371.83|373.46|371.76|373.54|371.84|373.45|371.75|24
1731064810000|2024-11-08 11:20:10|373.37|371.67|373.33|371.63|373.41|371.71|373.33|371.63|20
1731064820000|2024-11-08 11:20:20|373.35|371.65|373.42|371.72|373.42|371.72|373.33|371.63|16
1731064830000|2024-11-08 11:20:30|373.41|371.71|373.49|371.79|373.51|371.81|373.4|371.7|11
1731064840000|2024-11-08 11:20:40|373.48|371.78|373.53|371.83|373.53|371.83|373.48|371.78|5
1731064850000|2024-11-08 11:20:50|373.59|371.89|373.68|371.98|373.69|371.99|373.59|371.89|4
1731064860000|2024-11-08 11:21:00|373.67|371.97|373.37|371.67|373.67|371.97|373.37|371.67|22
1731064870000|2024-11-08 11:21:10|373.36|371.66|373.24|371.54|373.39|371.69|373.17|371.47|20
1731064880000|2024-11-08 11:21:20|373.28|371.58|373.36|371.66|373.42|371.72|373.28|371.58|23
1731064890000|2024-11-08 11:21:30|373.34|371.64|373.36|371.66|373.38|371.68|373.33|371.63|10
1731064900000|2024-11-08 11:21:40|373.26|371.56|373.28|371.58|373.3|371.6|373.26|371.56|10
1731064910000|2024-11-08 11:21:50|373.26|371.56|373.25|371.55|373.28|371.58|373.24|371.54|14
1731064920000|2024-11-08 11:22:00|373.27|371.57|373.26|371.56|373.27|371.57|373.24|371.54|15
1731064930000|2024-11-08 11:22:10|373.25|371.55|373.12|371.42|373.25|371.55|373.07|371.37|13
1731064940000|2024-11-08 11:22:20|373.11|371.41|373.08|371.38|373.11|371.41|373.07|371.37|5
1731064950000|2024-11-08 11:22:30|373.04|371.34|373.05|371.35|373.07|371.37|372.96|371.26|16
1731064960000|2024-11-08 11:22:40|373.06|371.36|373.07|371.37|373.09|371.39|373.04|371.34|17
1731064970000|2024-11-08 11:22:50|373.08|371.38|373.28|371.58|373.3|371.6|373.08|371.38|21
1731064980000|2024-11-08 11:23:00|373.24|371.54|373.19|371.49|373.29|371.59|373.1|371.4|18
1731064990000|2024-11-08 11:23:10|373.14|371.44|373.04|371.34|373.16|371.46|373|371.3|17
1731065000000|2024-11-08 11:23:20|373.07|371.37|373.11|371.41|373.11|371.41|373.07|371.37|3
1731065010000|2024-11-08 11:23:30|373.05|371.35|373.09|371.39|373.09|371.39|373.05|371.35|4
1731065020000|2024-11-08 11:23:40|373.19|371.49|373.16|371.46|373.19|371.49|373.15|371.45|10
1731065030000|2024-11-08 11:23:50|373.1|371.4|373.07|371.37|373.1|371.4|373.07|371.37|2
1731065040000|2024-11-08 11:24:00|373.11|371.41|373.14|371.44|373.18|371.48|373.08|371.38|9
1731065050000|2024-11-08 11:24:10|373.16|371.46|373.18|371.48|373.22|371.52|373.16|371.46|18
1731065060000|2024-11-08 11:24:20|373.26|371.56|373.19|371.49|373.26|371.56|373.14|371.44|11
1731065070000|2024-11-08 11:24:30|373.2|371.5|373.19|371.49|373.2|371.5|373.16|371.46|13
1731065080000|2024-11-08 11:24:40|373.18|371.48|373.18|371.48|373.19|371.49|373.18|371.48|3
1731065090000|2024-11-08 11:24:50|373.15|371.45|373.28|371.58|373.28|371.58|373.15|371.45|7
1731065100000|2024-11-08 11:25:00|373.29|371.59|373.29|371.59|373.34|371.64|373.28|371.58|12
1731065110000|2024-11-08 11:25:10|373.2|371.5|373.01|371.31|373.22|371.52|373.01|371.31|9
1731065120000|2024-11-08 11:25:20|373.03|371.33|373.01|371.31|373.04|371.34|372.99|371.29|12
1731065130000|2024-11-08 11:25:30|372.98|371.28|372.98|371.28|373.01|371.31|372.96|371.26|10
1731065140000|2024-11-08 11:25:40|372.97|371.27|372.97|371.27|372.97|371.27|372.96|371.26|3
1731065150000|2024-11-08 11:25:50|372.99|371.29|372.97|371.27|373.01|371.31|372.97|371.27|4
1731065160000|2024-11-08 11:26:00|373.01|371.31|372.89|371.19|373.01|371.31|372.86|371.16|13
1731065170000|2024-11-08 11:26:10|372.88|371.18|372.79|371.09|372.88|371.18|372.77|371.07|6
1731065190000|2024-11-08 11:26:30|372.95|371.25|373.12|371.42|373.12|371.42|372.95|371.25|2
1731065200000|2024-11-08 11:26:40|373.13|371.43|373.27|371.57|373.29|371.59|373.13|371.43|12
1731065210000|2024-11-08 11:26:50|373.26|371.56|373.17|371.47|373.26|371.56|373.17|371.47|11
1731065220000|2024-11-08 11:27:00|373.16|371.46|373.14|371.44|373.17|371.47|373.11|371.41|7
1731065230000|2024-11-08 11:27:10|373.13|371.43|373.06|371.36|373.13|371.43|373.06|371.36|5
1731065240000|2024-11-08 11:27:20|373.13|371.43|373.27|371.57|373.27|371.57|373.13|371.43|12
1731065250000|2024-11-08 11:27:30|373.23|371.53|373.14|371.44|373.24|371.54|373.14|371.44|5
1731065260000|2024-11-08 11:27:40|373.17|371.47|373.12|371.42|373.17|371.47|373.12|371.42|7
1731065270000|2024-11-08 11:27:50|373.11|371.41|373.23|371.53|373.24|371.54|373.03|371.33|12
1731065280000|2024-11-08 11:28:00|373.24|371.54|373.23|371.53|373.24|371.54|373.21|371.51|15
1731065290000|2024-11-08 11:28:10|373.24|371.54|373.13|371.43|373.24|371.54|373.13|371.43|12
1731065300000|2024-11-08 11:28:20|373.14|371.44|373.22|371.52|373.27|371.57|373.14|371.44|12
1731065310000|2024-11-08 11:28:30|373.21|371.51|373.13|371.43|373.21|371.51|373.13|371.43|6
1731065320000|2024-11-08 11:28:40|373.14|371.44|373.22|371.52|373.22|371.52|373.14|371.44|2
1731065330000|2024-11-08 11:28:50|373.28|371.58|373.24|371.54|373.28|371.58|373.24|371.54|7
1731065340000|2024-11-08 11:29:00|373.28|371.58|373.39|371.69|373.39|371.69|373.24|371.54|11
1731065350000|2024-11-08 11:29:10|373.4|371.7|373.39|371.69|373.43|371.73|373.38|371.68|15
1731065360000|2024-11-08 11:29:20|373.4|371.7|373.47|371.77|373.48|371.78|373.39|371.69|11
1731065370000|2024-11-08 11:29:30|373.48|371.78|373.54|371.84|373.55|371.85|373.44|371.74|18
1731065380000|2024-11-08 11:29:40|373.55|371.85|373.53|371.83|373.55|371.85|373.5|371.8|18
1731065390000|2024-11-08 11:29:50|373.5|371.8|373.57|371.87|373.57|371.87|373.42|371.72|10
1731065400000|2024-11-08 11:30:00|373.55|371.85|373.56|371.86|373.63|371.93|373.53|371.83|19
1731065410000|2024-11-08 11:30:10|373.55|371.85|373.43|371.73|373.56|371.86|373.43|371.73|12
1731065420000|2024-11-08 11:30:20|373.42|371.72|373.52|371.82|373.53|371.83|373.42|371.72|17
1731065430000|2024-11-08 11:30:30|373.5|371.8|373.42|371.72|373.5|371.8|373.42|371.72|7
1731065440000|2024-11-08 11:30:40|373.43|371.73|373.63|371.93|373.64|371.94|373.43|371.73|16
1731065450000|2024-11-08 11:30:50|373.62|371.92|373.65|371.95|373.65|371.95|373.62|371.92|10
1731065460000|2024-11-08 11:31:00|373.63|371.93|373.62|371.92|373.64|371.94|373.61|371.91|13
1731065470000|2024-11-08 11:31:10|373.63|371.93|373.64|371.94|373.64|371.94|373.62|371.92|6
1731065480000|2024-11-08 11:31:20|373.63|371.93|373.65|371.95|373.65|371.95|373.63|371.93|13
1731065490000|2024-11-08 11:31:30|373.64|371.94|373.64|371.94|373.65|371.95|373.62|371.92|15
1731065500000|2024-11-08 11:31:40|373.63|371.93|373.44|371.74|373.63|371.93|373.34|371.64|16
1731065510000|2024-11-08 11:31:50|373.45|371.75|373.5|371.8|373.53|371.83|373.45|371.75|11
1731065520000|2024-11-08 11:32:00|373.51|371.81|373.64|371.94|373.64|371.94|373.51|371.81|5
1731065530000|2024-11-08 11:32:10|373.62|371.92|373.54|371.84|373.63|371.93|373.52|371.82|20
1731065540000|2024-11-08 11:32:20|373.5|371.8|373.54|371.84|373.56|371.86|373.5|371.8|12
1731065550000|2024-11-08 11:32:30|373.55|371.85|373.63|371.93|373.63|371.93|373.54|371.84|7
1731065560000|2024-11-08 11:32:40|373.62|371.92|373.55|371.85|373.62|371.92|373.53|371.83|10
1731065570000|2024-11-08 11:32:50|373.53|371.83|373.59|371.89|373.59|371.89|373.53|371.83|9
1731065580000|2024-11-08 11:33:00|373.62|371.92|373.53|371.83|373.62|371.92|373.51|371.81|10
1731065590000|2024-11-08 11:33:10|373.54|371.84|373.47|371.77|373.54|371.84|373.37|371.67|12
1731065600000|2024-11-08 11:33:20|373.48|371.78|373.59|371.89|373.59|371.89|373.47|371.77|15
1731065610000|2024-11-08 11:33:30|373.6|371.9|373.6|371.9|373.62|371.92|373.6|371.9|5
1731065620000|2024-11-08 11:33:40|373.52|371.82|373.63|371.93|373.64|371.94|373.52|371.82|18
1731065630000|2024-11-08 11:33:50|373.64|371.94|373.62|371.92|373.64|371.94|373.62|371.92|7
1731065640000|2024-11-08 11:34:00|373.63|371.93|373.63|371.93|373.65|371.95|373.61|371.91|8
1731065650000|2024-11-08 11:34:10|373.64|371.94|373.64|371.94|373.64|371.94|373.63|371.93|7
1731065660000|2024-11-08 11:34:20|373.63|371.93|373.63|371.93|373.64|371.94|373.63|371.93|9
1731065670000|2024-11-08 11:34:30|373.62|371.92|373.65|371.95|373.65|371.95|373.62|371.92|4
1731065680000|2024-11-08 11:34:40|373.64|371.94|373.64|371.94|373.64|371.94|373.64|371.94|1
1731065690000|2024-11-08 11:34:50|373.63|371.93|373.65|371.95|373.65|371.95|373.63|371.93|3
1731065700000|2024-11-08 11:35:00|373.63|371.93|373.62|371.92|373.63|371.93|373.62|371.92|2
1731065710000|2024-11-08 11:35:10|373.63|371.93|373.64|371.94|373.64|371.94|373.62|371.92|10
1731065720000|2024-11-08 11:35:20|373.65|371.95|373.64|371.94|373.65|371.95|373.63|371.93|5
1731065730000|2024-11-08 11:35:30|373.65|371.95|373.52|371.82|373.65|371.95|373.52|371.82|11
1731065740000|2024-11-08 11:35:40|373.54|371.84|373.64|371.94|373.65|371.95|373.54|371.84|12
1731065750000|2024-11-08 11:35:50|373.63|371.93|373.62|371.92|373.63|371.93|373.62|371.92|2
1731065760000|2024-11-08 11:36:00|373.61|371.91|373.61|371.91|373.63|371.93|373.61|371.91|6
1731065770000|2024-11-08 11:36:10|373.6|371.9|373.62|371.92|373.64|371.94|373.54|371.84|20
1731065780000|2024-11-08 11:36:20|373.63|371.93|373.54|371.84|373.63|371.93|373.54|371.84|8
1731065790000|2024-11-08 11:36:30|373.55|371.85|373.56|371.86|373.57|371.87|373.55|371.85|9
1731065800000|2024-11-08 11:36:40|373.55|371.85|373.55|371.85|373.57|371.87|373.53|371.83|15
1731065810000|2024-11-08 11:36:50|373.54|371.84|373.56|371.86|373.56|371.86|373.53|371.83|5
1731065820000|2024-11-08 11:37:00|373.55|371.85|373.57|371.87|373.59|371.89|373.54|371.84|10
1731065830000|2024-11-08 11:37:10|373.58|371.88|373.58|371.88|373.59|371.89|373.55|371.85|16
1731065840000|2024-11-08 11:37:20|373.57|371.87|373.48|371.78|373.57|371.87|373.42|371.72|14
1731065850000|2024-11-08 11:37:30|373.49|371.79|373.5|371.8|373.51|371.81|373.48|371.78|22
1731065860000|2024-11-08 11:37:40|373.51|371.81|373.41|371.71|373.51|371.81|373.37|371.67|17
1731065870000|2024-11-08 11:37:50|373.38|371.68|373.51|371.81|373.51|371.81|373.38|371.68|12
1731065880000|2024-11-08 11:38:00|373.5|371.8|373.48|371.78|373.51|371.81|373.48|371.78|6
1731065890000|2024-11-08 11:38:10|373.47|371.77|373.47|371.77|373.48|371.78|373.47|371.77|3
1731065900000|2024-11-08 11:38:20|373.48|371.78|373.48|371.78|373.48|371.78|373.48|371.78|1
1731065910000|2024-11-08 11:38:30|373.51|371.81|373.51|371.81|373.51|371.81|373.51|371.81|1
1731065930000|2024-11-08 11:38:50|373.55|371.85|373.59|371.89|373.59|371.89|373.55|371.85|2
1731065970000|2024-11-08 11:39:30|373.6|371.9|373.6|371.9|373.6|371.9|373.6|371.9|1
1731065980000|2024-11-08 11:39:40|373.61|371.91|373.62|371.92|373.62|371.92|373.61|371.91|2
1731065990000|2024-11-08 11:39:50|373.63|371.93|373.68|371.98|373.68|371.98|373.63|371.93|6
1731066000000|2024-11-08 11:40:00|373.69|371.99|373.66|371.96|373.69|371.99|373.66|371.96|2
1731066010000|2024-11-08 11:40:10|373.67|371.97|373.67|371.97|373.67|371.97|373.67|371.97|1
1731066020000|2024-11-08 11:40:20|373.68|371.98|373.96|372.26|373.96|372.26|373.68|371.98|5
1731066030000|2024-11-08 11:40:30|374|372.3|374.2|372.5|374.2|372.5|374|372.3|8
1731066040000|2024-11-08 11:40:40|374.21|372.51|374.23|372.53|374.25|372.55|374.21|372.51|6
1731066050000|2024-11-08 11:40:50|374.24|372.54|374.22|372.52|374.24|372.54|374.2|372.5|5
1731066060000|2024-11-08 11:41:00|374.21|372.51|374.2|372.5|374.21|372.51|374.2|372.5|2
1731066070000|2024-11-08 11:41:10|374.19|372.49|374.19|372.49|374.19|372.49|374.19|372.49|1
1731066100000|2024-11-08 11:41:40|374.18|372.48|374.21|372.51|374.21|372.51|374.18|372.48|5
1731066120000|2024-11-08 11:42:00|374.19|372.49|374.21|372.51|374.21|372.51|374.19|372.49|2
1731066210000|2024-11-08 11:43:30|374.2|372.5|374.2|372.5|374.2|372.5|374.18|372.48|7
1731066220000|2024-11-08 11:43:40|374.21|372.51|374.21|372.51|374.21|372.51|374.21|372.51|1
1731066300000|2024-11-08 11:45:00|374.2|372.5|374.21|372.51|374.21|372.51|374.2|372.5|2
1731066310000|2024-11-08 11:45:10|374.22|372.52|374.22|372.52|374.22|372.52|374.22|372.52|1
1731066320000|2024-11-08 11:45:20|374.21|372.51|374.21|372.51|374.21|372.51|374.21|372.51|1
1731066340000|2024-11-08 11:45:40|374.22|372.52|374.23|372.53|374.23|372.53|374.22|372.52|2
1731066350000|2024-11-08 11:45:50|374.24|372.54|374.24|372.54|374.24|372.54|374.24|372.54|1
1731066360000|2024-11-08 11:46:00|374.25|372.55|374.25|372.55|374.25|372.55|374.25|372.55|1
1731066370000|2024-11-08 11:46:10|374.21|372.51|374.21|372.51|374.21|372.51|374.21|372.51|1
1731066390000|2024-11-08 11:46:30|374.22|372.52|374.22|372.52|374.22|372.52|374.22|372.52|1
1731066400000|2024-11-08 11:46:40|374.23|372.53|374.22|372.52|374.23|372.53|374.22|372.52|2
1731066420000|2024-11-08 11:47:00|374.21|372.51|374.21|372.51|374.21|372.51|374.21|372.51|1
1731066460000|2024-11-08 11:47:40|374.18|372.48|374.21|372.51|374.21|372.51|374.18|372.48|2
1731066470000|2024-11-08 11:47:50|374.17|372.47|374.11|372.41|374.17|372.47|374.11|372.41|3
1731066480000|2024-11-08 11:48:00|374.13|372.43|374.21|372.51|374.21|372.51|374.13|372.43|10
1731066600000|2024-11-08 11:50:00|374.2|372.5|374.21|372.51|374.21|372.51|374.2|372.5|2
1731066620000|2024-11-08 11:50:20|374.22|372.52|374.21|372.51|374.22|372.52|374.21|372.51|2
1731066630000|2024-11-08 11:50:30|374.18|372.48|374.21|372.51|374.21|372.51|374.17|372.47|5
1731066660000|2024-11-08 11:51:00|374.18|372.48|374.21|372.51|374.21|372.51|374.07|372.37|11
1731066670000|2024-11-08 11:51:10|374.2|372.5|374.1|372.4|374.2|372.5|374.1|372.4|4
1731066680000|2024-11-08 11:51:20|374.11|372.41|374.11|372.41|374.12|372.42|374.09|372.39|4
1731066690000|2024-11-08 11:51:30|374.1|372.4|374.1|372.4|374.1|372.4|374.1|372.4|1
1731066720000|2024-11-08 11:52:00|374.11|372.41|374.11|372.41|374.11|372.41|374.11|372.41|1
1731066730000|2024-11-08 11:52:10|374.1|372.4|374|372.3|374.11|372.41|374|372.3|6
1731066740000|2024-11-08 11:52:20|374.01|372.31|374.04|372.34|374.05|372.35|374|372.3|10
1731066750000|2024-11-08 11:52:30|374.01|372.31|373.85|372.15|374.01|372.31|373.76|372.06|9
1731066760000|2024-11-08 11:52:40|373.88|372.18|373.9|372.2|373.9|372.2|373.88|372.18|9
1731066780000|2024-11-08 11:53:00|373.89|372.19|373.9|372.2|373.9|372.2|373.89|372.19|2
1731066820000|2024-11-08 11:53:40|373.89|372.19|373.89|372.19|373.89|372.19|373.86|372.16|6
1731066830000|2024-11-08 11:53:50|373.88|372.18|373.89|372.19|373.89|372.19|373.88|372.18|12
1731066840000|2024-11-08 11:54:00|373.88|372.18|373.9|372.2|373.9|372.2|373.88|372.18|5
1731066850000|2024-11-08 11:54:10|373.88|372.18|373.9|372.2|373.9|372.2|373.88|372.18|2
1731066870000|2024-11-08 11:54:30|373.89|372.19|373.8|372.1|373.89|372.19|373.8|372.1|4
1731066880000|2024-11-08 11:54:40|373.81|372.11|373.82|372.12|373.83|372.13|373.81|372.11|12
1731066900000|2024-11-08 11:55:00|373.84|372.14|373.83|372.13|373.86|372.16|373.79|372.09|15
1731066910000|2024-11-08 11:55:10|373.84|372.14|373.83|372.13|373.85|372.15|373.83|372.13|4
1731066920000|2024-11-08 11:55:20|373.85|372.15|373.88|372.18|373.9|372.2|373.85|372.15|8
1731066930000|2024-11-08 11:55:30|373.89|372.19|373.79|372.09|373.89|372.19|373.78|372.08|14
1731066940000|2024-11-08 11:55:40|373.8|372.1|373.84|372.14|373.85|372.15|373.79|372.09|13
1731066950000|2024-11-08 11:55:50|373.83|372.13|373.85|372.15|373.86|372.16|373.8|372.1|16
1731066960000|2024-11-08 11:56:00|373.84|372.14|373.8|372.1|373.84|372.14|373.8|372.1|10
1731066970000|2024-11-08 11:56:10|373.81|372.11|373.84|372.14|373.85|372.15|373.8|372.1|6
1731066980000|2024-11-08 11:56:20|373.85|372.15|373.88|372.18|373.9|372.2|373.83|372.13|14
1731066990000|2024-11-08 11:56:30|373.89|372.19|373.9|372.2|373.9|372.2|373.85|372.15|14
1731067000000|2024-11-08 11:56:40|373.83|372.13|373.79|372.09|373.83|372.13|373.79|372.09|3
1731067010000|2024-11-08 11:56:50|373.78|372.08|373.72|372.02|373.78|372.08|373.7|372|8
1731067030000|2024-11-08 11:57:10|373.7|372|373.75|372.05|373.76|372.06|373.7|372|10
1731067040000|2024-11-08 11:57:20|373.76|372.06|373.79|372.09|373.8|372.1|373.76|372.06|4
1731067050000|2024-11-08 11:57:30|373.82|372.12|373.86|372.16|373.9|372.2|373.82|372.12|7
1731067060000|2024-11-08 11:57:40|373.87|372.17|373.86|372.16|373.87|372.17|373.86|372.16|2
1731067070000|2024-11-08 11:57:50|373.82|372.12|373.84|372.14|373.84|372.14|373.82|372.12|2
1731067080000|2024-11-08 11:58:00|373.85|372.15|373.85|372.15|373.9|372.2|373.85|372.15|6
1731067090000|2024-11-08 11:58:10|373.84|372.14|373.84|372.14|373.84|372.14|373.84|372.14|1
1731067100000|2024-11-08 11:58:20|373.82|372.12|373.82|372.12|373.82|372.12|373.82|372.12|1
1731067110000|2024-11-08 11:58:30|373.81|372.11|373.81|372.11|373.82|372.12|373.8|372.1|4
1731067120000|2024-11-08 11:58:40|373.78|372.08|373.79|372.09|373.82|372.12|373.78|372.08|9
1731067130000|2024-11-08 11:58:50|373.8|372.1|373.72|372.02|373.8|372.1|373.72|372.02|6
1731067140000|2024-11-08 11:59:00|373.71|372.01|373.7|372|373.72|372.02|373.7|372|4
1731067150000|2024-11-08 11:59:10|373.72|372.02|373.73|372.03|373.75|372.05|373.7|372|9
1731067160000|2024-11-08 11:59:20|373.72|372.02|373.68|371.98|373.73|372.03|373.68|371.98|10
1731067170000|2024-11-08 11:59:30|373.67|371.97|373.25|371.55|373.67|371.97|373.25|371.55|7
1731067180000|2024-11-08 11:59:40|373.21|371.51|373.24|371.54|373.25|371.55|373.16|371.46|15
1731067190000|2024-11-08 11:59:50|373.25|371.55|373.29|371.59|373.29|371.59|373.23|371.53|5
1731067200000|2024-11-08 12:00:00|373.26|371.56|373.29|371.59|373.29|371.59|373.26|371.56|6
1731067230000|2024-11-08 12:00:30|373.3|371.6|373.34|371.64|373.34|371.64|373.3|371.6|2
1731067270000|2024-11-08 12:01:10|373.35|371.65|373.35|371.65|373.35|371.65|373.35|371.65|1
1731067280000|2024-11-08 12:01:20|373.36|371.66|373.38|371.68|373.38|371.68|373.36|371.66|3
1731067290000|2024-11-08 12:01:30|373.39|371.69|373.54|371.84|373.54|371.84|373.39|371.69|4
1731067320000|2024-11-08 12:02:00|373.55|371.85|373.76|372.06|373.76|372.06|373.55|371.85|5
1731067350000|2024-11-08 12:02:30|373.75|372.05|373.76|372.06|373.76|372.06|373.75|372.05|2
1731067370000|2024-11-08 12:02:50|373.86|372.16|373.99|372.29|373.99|372.29|373.86|372.16|2
1731067380000|2024-11-08 12:03:00|373.97|372.27|373.99|372.29|373.99|372.29|373.95|372.25|6
1731067550000|2024-11-08 12:05:50|374|372.3|373.99|372.29|374|372.3|373.99|372.29|2
1731067580000|2024-11-08 12:06:20|374.02|372.32|374.06|372.36|374.06|372.36|374.02|372.32|2
1731067590000|2024-11-08 12:06:30|374.07|372.37|374.09|372.39|374.09|372.39|374.07|372.37|3
1731067600000|2024-11-08 12:06:40|374.1|372.4|374.12|372.42|374.12|372.42|374.1|372.4|3
1731067610000|2024-11-08 12:06:50|374.11|372.41|374.06|372.36|374.11|372.41|374.06|372.36|2
1731067620000|2024-11-08 12:07:00|374.07|372.37|374.07|372.37|374.07|372.37|374.07|372.37|1
1731067630000|2024-11-08 12:07:10|374.08|372.38|374.08|372.38|374.08|372.38|374.08|372.38|1
1731067640000|2024-11-08 12:07:20|374.06|372.36|374.07|372.37|374.07|372.37|374.06|372.36|2
1731067650000|2024-11-08 12:07:30|374.08|372.38|374.09|372.39|374.09|372.39|374.08|372.38|2
1731067660000|2024-11-08 12:07:40|374.1|372.4|374.1|372.4|374.1|372.4|374.09|372.39|3
1731067670000|2024-11-08 12:07:50|374.11|372.41|374.11|372.41|374.11|372.41|374.1|372.4|3
1731067680000|2024-11-08 12:08:00|374.1|372.4|374.1|372.4|374.1|372.4|374.1|372.4|1
1731067700000|2024-11-08 12:08:20|374.07|372.37|374.06|372.36|374.07|372.37|374.06|372.36|2
1731067710000|2024-11-08 12:08:30|374|372.3|373.94|372.24|374|372.3|373.91|372.21|4
1731067720000|2024-11-08 12:08:40|373.93|372.23|373.81|372.11|373.93|372.23|373.81|372.11|7
1731067730000|2024-11-08 12:08:50|373.82|372.12|373.82|372.12|373.83|372.13|373.81|372.11|7
1731067740000|2024-11-08 12:09:00|373.83|372.13|373.83|372.13|373.83|372.13|373.79|372.09|9
1731067750000|2024-11-08 12:09:10|373.82|372.12|373.84|372.14|373.84|372.14|373.8|372.1|10
1731067850000|2024-11-08 12:10:50|373.96|372.26|374.1|372.4|374.28|372.58|373.96|372.26|16
1731067860000|2024-11-08 12:11:00|374.09|372.39|374.09|372.39|374.09|372.39|374.09|372.39|1
1731067870000|2024-11-08 12:11:10|374.11|372.41|374.1|372.4|374.15|372.45|374.1|372.4|8
1731067880000|2024-11-08 12:11:20|374.16|372.46|374.01|372.31|374.19|372.49|374.01|372.31|9
1731067890000|2024-11-08 12:11:30|373.98|372.28|373.89|372.19|373.98|372.28|373.89|372.19|9
1731067900000|2024-11-08 12:11:40|373.9|372.2|373.95|372.25|373.95|372.25|373.89|372.19|11
1731067910000|2024-11-08 12:11:50|373.96|372.26|373.93|372.23|373.96|372.26|373.93|372.23|2
1731067920000|2024-11-08 12:12:00|373.95|372.25|373.93|372.23|373.95|372.25|373.93|372.23|4
1731067930000|2024-11-08 12:12:10|373.95|372.25|373.93|372.23|373.95|372.25|373.93|372.23|3
1731067940000|2024-11-08 12:12:20|373.94|372.24|373.96|372.26|373.97|372.27|373.9|372.2|14
1731067950000|2024-11-08 12:12:30|373.94|372.24|373.96|372.26|373.96|372.26|373.94|372.24|2
1731067960000|2024-11-08 12:12:40|373.94|372.24|373.99|372.29|374.01|372.31|373.94|372.24|7
1731067970000|2024-11-08 12:12:50|373.98|372.28|373.94|372.24|373.98|372.28|373.94|372.24|6
1731067980000|2024-11-08 12:13:00|373.95|372.25|373.95|372.25|373.95|372.25|373.91|372.21|11
1731067990000|2024-11-08 12:13:10|373.93|372.23|374.01|372.31|374.01|372.31|373.93|372.23|11
1731068000000|2024-11-08 12:13:20|373.98|372.28|373.89|372.19|374|372.3|373.86|372.16|10
1731068010000|2024-11-08 12:13:30|373.84|372.14|373.79|372.09|373.85|372.15|373.79|372.09|4
1731068020000|2024-11-08 12:13:40|373.78|372.08|373.78|372.08|373.78|372.08|373.78|372.08|1
1731068030000|2024-11-08 12:13:50|373.77|372.07|373.82|372.12|373.82|372.12|373.75|372.05|6
1731068040000|2024-11-08 12:14:00|373.79|372.09|373.79|372.09|373.81|372.11|373.79|372.09|4
1731068050000|2024-11-08 12:14:10|373.78|372.08|373.92|372.22|373.93|372.23|373.77|372.07|11
1731068070000|2024-11-08 12:14:30|373.91|372.21|373.97|372.27|373.97|372.27|373.9|372.2|4
1731068080000|2024-11-08 12:14:40|373.96|372.26|374|372.3|374|372.3|373.96|372.26|3
1731068090000|2024-11-08 12:14:50|374.01|372.31|374.1|372.4|374.1|372.4|374.01|372.31|3
1731068100000|2024-11-08 12:15:00|374.09|372.39|374.07|372.37|374.09|372.39|374.07|372.37|3
1731068110000|2024-11-08 12:15:10|374.1|372.4|374.13|372.43|374.13|372.43|374.09|372.39|4
1731068180000|2024-11-08 12:16:20|374.12|372.42|374.11|372.41|374.12|372.42|374.11|372.41|2
1731068190000|2024-11-08 12:16:30|374.1|372.4|374.09|372.39|374.1|372.4|374.09|372.39|2
1731068200000|2024-11-08 12:16:40|374.05|372.35|374.02|372.32|374.05|372.35|374.02|372.32|4
1731068210000|2024-11-08 12:16:50|374.01|372.31|374.12|372.42|374.12|372.42|374|372.3|5
1731068220000|2024-11-08 12:17:00|374.13|372.43|374.13|372.43|374.13|372.43|374.13|372.43|1
1731068240000|2024-11-08 12:17:20|374.14|372.44|374.14|372.44|374.14|372.44|374.14|372.44|1
1731068250000|2024-11-08 12:17:30|374.15|372.45|374.16|372.46|374.16|372.46|374.15|372.45|2
1731068260000|2024-11-08 12:17:40|374.17|372.47|374.17|372.47|374.17|372.47|374.17|372.47|1
1731068280000|2024-11-08 12:18:00|374.13|372.43|374.13|372.43|374.13|372.43|374.13|372.43|1
1731068300000|2024-11-08 12:18:20|374.1|372.4|374.1|372.4|374.1|372.4|374.09|372.39|3
1731068310000|2024-11-08 12:18:30|374.09|372.39|374.07|372.37|374.09|372.39|374.07|372.37|3
1731068320000|2024-11-08 12:18:40|374.09|372.39|374.13|372.43|374.13|372.43|374.09|372.39|2
1731068410000|2024-11-08 12:20:10|374.14|372.44|374.15|372.45|374.15|372.45|374.14|372.44|2
1731068420000|2024-11-08 12:20:20|374.14|372.44|374.16|372.46|374.16|372.46|374.14|372.44|3
1731068440000|2024-11-08 12:20:40|374.17|372.47|374.17|372.47|374.17|372.47|374.17|372.47|1
1731068480000|2024-11-08 12:21:20|374.14|372.44|374.14|372.44|374.14|372.44|374.14|372.44|1
1731068510000|2024-11-08 12:21:50|374.15|372.45|374.16|372.46|374.16|372.46|374.15|372.45|2
1731068530000|2024-11-08 12:22:10|374.17|372.47|374.18|372.48|374.18|372.48|374.17|372.47|2
1731068540000|2024-11-08 12:22:20|374.19|372.49|374.19|372.49|374.19|372.49|374.19|372.49|1
1731068550000|2024-11-08 12:22:30|374.2|372.5|374.15|372.45|374.2|372.5|374.15|372.45|4
1731068560000|2024-11-08 12:22:40|374.16|372.46|374.13|372.43|374.16|372.46|374.13|372.43|2
1731068600000|2024-11-08 12:23:20|374.14|372.44|374.4|372.7|374.4|372.7|374.14|372.44|5
1731068610000|2024-11-08 12:23:30|374.42|372.72|374.45|372.75|374.45|372.75|374.42|372.72|3
1731068620000|2024-11-08 12:23:40|374.46|372.76|374.49|372.79|374.49|372.79|374.46|372.76|2
1731068630000|2024-11-08 12:23:50|374.48|372.78|374.42|372.72|374.48|372.78|374.41|372.71|14
1731068640000|2024-11-08 12:24:00|374.43|372.73|374.46|372.76|374.47|372.77|374.43|372.73|11
1731068650000|2024-11-08 12:24:10|374.47|372.77|374.43|372.73|374.47|372.77|374.43|372.73|13
1731068660000|2024-11-08 12:24:20|374.44|372.74|374.45|372.75|374.45|372.75|374.43|372.73|6
1731068670000|2024-11-08 12:24:30|374.44|372.74|374.44|372.74|374.44|372.74|374.4|372.7|10
1731068680000|2024-11-08 12:24:40|374.42|372.72|374.45|372.75|374.45|372.75|374.42|372.72|6
1731068710000|2024-11-08 12:25:10|374.44|372.74|374.45|372.75|374.45|372.75|374.44|372.74|2
1731068730000|2024-11-08 12:25:30|374.5|372.8|374.55|372.85|374.56|372.86|374.5|372.8|6
1731068740000|2024-11-08 12:25:40|374.58|372.88|374.57|372.87|374.6|372.9|374.56|372.86|14
1731068750000|2024-11-08 12:25:50|374.56|372.86|374.54|372.84|374.57|372.87|374.54|372.84|15
1731068760000|2024-11-08 12:26:00|374.53|372.83|374.55|372.85|374.55|372.85|374.53|372.83|4
1731068770000|2024-11-08 12:26:10|374.53|372.83|374.58|372.88|374.59|372.89|374.53|372.83|6
1731068780000|2024-11-08 12:26:20|374.59|372.89|374.58|372.88|374.61|372.91|374.58|372.88|7
1731068790000|2024-11-08 12:26:30|374.55|372.85|374.42|372.72|374.56|372.86|374.4|372.7|12
1731068800000|2024-11-08 12:26:40|374.41|372.71|374.16|372.46|374.41|372.71|374.15|372.45|20
1731068810000|2024-11-08 12:26:50|374.15|372.45|374.14|372.44|374.18|372.48|374.14|372.44|11
1731068820000|2024-11-08 12:27:00|374.15|372.45|374.1|372.4|374.16|372.46|374.1|372.4|9
1731068830000|2024-11-08 12:27:10|374.07|372.37|373.99|372.29|374.07|372.37|373.99|372.29|8
1731068840000|2024-11-08 12:27:20|373.97|372.27|373.96|372.26|373.97|372.27|373.96|372.26|2
1731068860000|2024-11-08 12:27:40|373.95|372.25|373.88|372.18|373.95|372.25|373.88|372.18|4
1731068870000|2024-11-08 12:27:50|373.87|372.17|373.93|372.23|373.94|372.24|373.86|372.16|5
1731068880000|2024-11-08 12:28:00|373.92|372.22|373.84|372.14|373.92|372.22|373.84|372.14|5
1731068890000|2024-11-08 12:28:10|373.83|372.13|373.79|372.09|373.85|372.15|373.79|372.09|9
1731068900000|2024-11-08 12:28:20|373.8|372.1|373.81|372.11|373.81|372.11|373.79|372.09|3
1731068920000|2024-11-08 12:28:40|373.8|372.1|373.76|372.06|373.8|372.1|373.75|372.05|6
1731068930000|2024-11-08 12:28:50|373.75|372.05|373.75|372.05|373.75|372.05|373.75|372.05|1
1731068940000|2024-11-08 12:29:00|373.7|372|373.73|372.03|373.74|372.04|373.7|372|6
1731068950000|2024-11-08 12:29:10|373.72|372.02|373.74|372.04|373.74|372.04|373.72|372.02|5
1731068960000|2024-11-08 12:29:20|373.73|372.03|373.73|372.03|373.73|372.03|373.72|372.02|7
1731068970000|2024-11-08 12:29:30|373.72|372.02|373.74|372.04|373.74|372.04|373.72|372.02|11
1731068980000|2024-11-08 12:29:40|373.77|372.07|373.81|372.11|373.81|372.11|373.77|372.07|2
1731069000000|2024-11-08 12:30:00|373.85|372.15|373.9|372.2|373.9|372.2|373.85|372.15|7
1731069040000|2024-11-08 12:30:40|373.91|372.21|373.9|372.2|373.91|372.21|373.9|372.2|2
1731069050000|2024-11-08 12:30:50|373.91|372.21|374.2|372.5|374.2|372.5|373.91|372.21|6
1731069060000|2024-11-08 12:31:00|374.25|372.55|374.3|372.6|374.3|372.6|374.25|372.55|2
1731069100000|2024-11-08 12:31:40|374.31|372.61|374.31|372.61|374.31|372.61|374.31|372.61|1
1731069110000|2024-11-08 12:31:50|374.32|372.62|374.6|372.9|374.6|372.9|374.32|372.62|5
1731069120000|2024-11-08 12:32:00|374.61|372.91|374.61|372.91|374.61|372.91|374.56|372.86|6
1731069130000|2024-11-08 12:32:10|374.6|372.9|374.62|372.92|374.62|372.92|374.6|372.9|9
1731069140000|2024-11-08 12:32:20|374.63|372.93|374.62|372.92|374.67|372.97|374.61|372.91|7
1731069150000|2024-11-08 12:32:30|374.63|372.93|374.58|372.88|374.64|372.94|374.58|372.88|4
1731069160000|2024-11-08 12:32:40|374.59|372.89|374.67|372.97|374.67|372.97|374.59|372.89|4
1731069180000|2024-11-08 12:33:00|374.65|372.95|374.64|372.94|374.65|372.95|374.64|372.94|2
1731069190000|2024-11-08 12:33:10|374.63|372.93|374.64|372.94|374.65|372.95|374.63|372.93|3
1731069200000|2024-11-08 12:33:20|374.63|372.93|374.67|372.97|374.67|372.97|374.63|372.93|5
1731069260000|2024-11-08 12:34:20|374.68|372.98|374.68|372.98|374.68|372.98|374.68|372.98|1
1731069280000|2024-11-08 12:34:40|374.7|373|374.72|373.02|374.72|373.02|374.7|373|2
1731069310000|2024-11-08 12:35:10|374.66|372.96|374.72|373.02|374.72|373.02|374.66|372.96|5
1731069320000|2024-11-08 12:35:20|374.74|373.04|374.82|373.12|374.82|373.12|374.74|373.04|4
1731069330000|2024-11-08 12:35:30|374.8|373.1|374.8|373.1|374.81|373.11|374.8|373.1|3
1731069340000|2024-11-08 12:35:40|374.81|373.11|374.8|373.1|374.81|373.11|374.8|373.1|4
1731069350000|2024-11-08 12:35:50|374.81|373.11|374.82|373.12|374.82|373.12|374.8|373.1|4
1731069360000|2024-11-08 12:36:00|374.81|373.11|374.81|373.11|374.82|373.12|374.81|373.11|3
1731069370000|2024-11-08 12:36:10|374.8|373.1|374.82|373.12|374.82|373.12|374.78|373.08|5
1731069380000|2024-11-08 12:36:20|374.83|373.13|374.83|373.13|374.83|373.13|374.83|373.13|1
1731069390000|2024-11-08 12:36:30|374.82|373.12|374.82|373.12|374.82|373.12|374.82|373.12|1
1731069420000|2024-11-08 12:37:00|374.83|373.13|374.85|373.15|374.85|373.15|374.83|373.13|3
1731069430000|2024-11-08 12:37:10|374.82|373.12|374.82|373.12|374.82|373.12|374.82|373.12|1
1731069470000|2024-11-08 12:37:50|374.83|373.13|374.83|373.13|374.83|373.13|374.83|373.13|1
1731069480000|2024-11-08 12:38:00|374.84|373.14|374.85|373.15|374.85|373.15|374.84|373.14|2
1731069500000|2024-11-08 12:38:20|374.84|373.14|374.83|373.13|374.84|373.14|374.82|373.12|3
1731069510000|2024-11-08 12:38:30|374.84|373.14|374.86|373.16|374.86|373.16|374.84|373.14|3
1731069530000|2024-11-08 12:38:50|374.85|373.15|374.85|373.15|374.85|373.15|374.85|373.15|1
1731069550000|2024-11-08 12:39:10|374.86|373.16|374.86|373.16|374.86|373.16|374.86|373.16|1
1731069560000|2024-11-08 12:39:20|374.87|373.17|374.83|373.13|374.87|373.17|374.83|373.13|2
1731069570000|2024-11-08 12:39:30|374.84|373.14|374.84|373.14|374.84|373.14|374.84|373.14|1
1731069580000|2024-11-08 12:39:40|374.83|373.13|374.73|373.03|374.83|373.13|374.73|373.03|7
1731069590000|2024-11-08 12:39:50|374.72|373.02|374.39|372.69|374.72|373.02|374.39|372.69|9
1731069600000|2024-11-08 12:40:00|374.37|372.67|374.39|372.69|374.4|372.7|374.37|372.67|9
1731069610000|2024-11-08 12:40:10|374.38|372.68|374.26|372.56|374.38|372.68|374.26|372.56|5
1731069620000|2024-11-08 12:40:20|374.28|372.58|374.35|372.65|374.36|372.66|374.28|372.58|5
1731069630000|2024-11-08 12:40:30|374.36|372.66|374.35|372.65|374.36|372.66|374.35|372.65|4
1731069640000|2024-11-08 12:40:40|374.34|372.64|374.31|372.61|374.34|372.64|374.31|372.61|4
1731069650000|2024-11-08 12:40:50|374.3|372.6|374.22|372.52|374.31|372.61|374.22|372.52|10
1731069660000|2024-11-08 12:41:00|374.23|372.53|374.1|372.4|374.23|372.53|374.09|372.39|7
1731069670000|2024-11-08 12:41:10|374.09|372.39|374.09|372.39|374.09|372.39|374.03|372.33|10
1731069680000|2024-11-08 12:41:20|374.06|372.36|374.1|372.4|374.14|372.44|374.06|372.36|9
1731069690000|2024-11-08 12:41:30|374.07|372.37|374.03|372.33|374.07|372.37|374.03|372.33|4
1731069700000|2024-11-08 12:41:40|374.02|372.32|374.03|372.33|374.05|372.35|373.91|372.21|18
1731069710000|2024-11-08 12:41:50|374.04|372.34|374.18|372.48|374.18|372.48|374.04|372.34|20
1731069720000|2024-11-08 12:42:00|374.19|372.49|374.41|372.71|374.48|372.78|374.19|372.49|21
1731069730000|2024-11-08 12:42:10|374.44|372.74|374.57|372.87|374.58|372.88|374.43|372.73|16
1731069740000|2024-11-08 12:42:20|374.58|372.88|374.59|372.89|374.59|372.89|374.57|372.87|4
1731069750000|2024-11-08 12:42:30|374.57|372.87|374.56|372.86|374.58|372.88|374.53|372.83|8
1731069760000|2024-11-08 12:42:40|374.59|372.89|374.59|372.89|374.59|372.89|374.59|372.89|1
1731069770000|2024-11-08 12:42:50|374.56|372.86|374.44|372.74|374.56|372.86|374.43|372.73|7
1731069780000|2024-11-08 12:43:00|374.42|372.72|374.45|372.75|374.46|372.76|374.42|372.72|5
1731069790000|2024-11-08 12:43:10|374.44|372.74|374.37|372.67|374.44|372.74|374.36|372.66|9
1731069800000|2024-11-08 12:43:20|374.4|372.7|374.59|372.89|374.59|372.89|374.4|372.7|11
1731069880000|2024-11-08 12:44:40|374.6|372.9|374.63|372.93|374.63|372.93|374.6|372.9|4
1731069890000|2024-11-08 12:44:50|374.64|372.94|374.63|372.93|374.64|372.94|374.63|372.93|2
1731069900000|2024-11-08 12:45:00|374.75|373.05|374.82|373.12|374.82|373.12|374.75|373.05|7
1731069920000|2024-11-08 12:45:20|374.97|373.27|375.02|373.32|375.05|373.35|374.97|373.27|9
1731069930000|2024-11-08 12:45:30|375.01|373.31|375.11|373.41|375.12|373.42|375.01|373.31|14
1731069940000|2024-11-08 12:45:40|375.1|373.4|375.12|373.42|375.12|373.42|375.1|373.4|9
1731069950000|2024-11-08 12:45:50|375.18|373.48|376.38|374.68|376.38|374.68|375.18|373.48|3
1731069960000|2024-11-08 12:46:00|376.49|374.79|376.11|374.41|376.7|375|376.11|374.41|34
1731069970000|2024-11-08 12:46:10|376.12|374.42|375.95|374.25|376.13|374.43|375.93|374.23|27
1731069980000|2024-11-08 12:46:20|375.97|374.27|375.88|374.18|376.1|374.4|375.88|374.18|16
1731069990000|2024-11-08 12:46:30|375.89|374.19|375.89|374.19|375.93|374.23|375.85|374.15|15
1731070000000|2024-11-08 12:46:40|375.9|374.2|375.78|374.08|375.9|374.2|375.78|374.08|16
1731070010000|2024-11-08 12:46:50|375.76|374.06|375.59|373.89|375.76|374.06|375.59|373.89|15
1731070020000|2024-11-08 12:47:00|375.6|373.9|375.38|373.68|375.62|373.92|375.38|373.68|23
1731070030000|2024-11-08 12:47:10|375.39|373.69|375.35|373.65|375.42|373.72|375.34|373.64|15
1731070040000|2024-11-08 12:47:20|375.38|373.68|375.48|373.78|375.5|373.8|375.35|373.65|22
1731070050000|2024-11-08 12:47:30|375.49|373.79|375.61|373.91|375.61|373.91|375.49|373.79|14
1731070060000|2024-11-08 12:47:40|375.58|373.88|375.59|373.89|375.67|373.97|375.58|373.88|18
1731070070000|2024-11-08 12:47:50|375.6|373.9|375.67|373.97|375.67|373.97|375.6|373.9|10
1731070080000|2024-11-08 12:48:00|375.7|374|375.58|373.88|375.71|374.01|375.58|373.88|8
1731070090000|2024-11-08 12:48:10|375.54|373.84|375.46|373.76|375.54|373.84|375.46|373.76|13
1731070100000|2024-11-08 12:48:20|375.41|373.71|375.5|373.8|375.53|373.83|375.39|373.69|14
1731070110000|2024-11-08 12:48:30|375.49|373.79|375.52|373.82|375.52|373.82|375.39|373.69|18
1731070120000|2024-11-08 12:48:40|375.51|373.81|375.61|373.91|375.61|373.91|375.48|373.78|16
1731070130000|2024-11-08 12:48:50|375.6|373.9|375.56|373.86|375.61|373.91|375.52|373.82|19
1731070140000|2024-11-08 12:49:00|375.55|373.85|375.6|373.9|375.61|373.91|375.55|373.85|11
1731070150000|2024-11-08 12:49:10|375.61|373.91|375.51|373.81|375.65|373.95|375.48|373.78|16
1731070160000|2024-11-08 12:49:20|375.5|373.8|375.41|373.71|375.5|373.8|375.41|373.71|9
1731070170000|2024-11-08 12:49:30|375.42|373.72|375.44|373.74|375.51|373.81|375.41|373.71|10
1731070180000|2024-11-08 12:49:40|375.43|373.73|375.35|373.65|375.43|373.73|375.35|373.65|8
1731070190000|2024-11-08 12:49:50|375.36|373.66|375.34|373.64|375.38|373.68|375.33|373.63|19
1731070200000|2024-11-08 12:50:00|375.33|373.63|375.2|373.5|375.33|373.63|375.2|373.5|11
1731070210000|2024-11-08 12:50:10|375.18|373.48|375.25|373.55|375.25|373.55|375.13|373.43|15
1731070220000|2024-11-08 12:50:20|375.27|373.57|375.24|373.54|375.27|373.57|375.16|373.46|22
1731070230000|2024-11-08 12:50:30|375.26|373.56|375.25|373.55|375.27|373.57|375.24|373.54|14
1731070240000|2024-11-08 12:50:40|375.29|373.59|375.39|373.69|375.39|373.69|375.29|373.59|7
1731070250000|2024-11-08 12:50:50|375.4|373.7|375.43|373.73|375.43|373.73|375.4|373.7|3
1731070270000|2024-11-08 12:51:10|375.49|373.79|375.56|373.86|375.62|373.92|375.49|373.79|13
1731070280000|2024-11-08 12:51:20|375.69|373.99|375.57|373.87|375.7|374|375.56|373.86|25
1731070290000|2024-11-08 12:51:30|375.58|373.88|375.56|373.86|375.61|373.91|375.56|373.86|18
1731070300000|2024-11-08 12:51:40|375.55|373.85|375.49|373.79|375.58|373.88|375.48|373.78|21
1731070310000|2024-11-08 12:51:50|375.5|373.8|375.62|373.92|375.64|373.94|375.5|373.8|15
1731070320000|2024-11-08 12:52:00|375.61|373.91|375.6|373.9|375.63|373.93|375.56|373.86|22
1731070330000|2024-11-08 12:52:10|375.61|373.91|375.61|373.91|375.61|373.91|375.57|373.87|15
1731070340000|2024-11-08 12:52:20|375.6|373.9|375.7|374|375.74|374.04|375.6|373.9|25
1731070350000|2024-11-08 12:52:30|375.67|373.97|375.44|373.74|375.68|373.98|375.44|373.74|11
1731070360000|2024-11-08 12:52:40|375.45|373.75|375.46|373.76|375.47|373.77|375.44|373.74|5
1731070370000|2024-11-08 12:52:50|375.47|373.77|375.48|373.78|375.55|373.85|375.46|373.76|11
1731070380000|2024-11-08 12:53:00|375.49|373.79|375.44|373.74|375.5|373.8|375.44|373.74|14
1731070390000|2024-11-08 12:53:10|375.42|373.72|375.37|373.67|375.42|373.72|375.34|373.64|19
1731070400000|2024-11-08 12:53:20|375.36|373.66|375.33|373.63|375.41|373.71|375.32|373.62|12
1731070410000|2024-11-08 12:53:30|375.32|373.62|375.44|373.74|375.45|373.75|375.32|373.62|17
1731070420000|2024-11-08 12:53:40|375.43|373.73|375.46|373.76|375.47|373.77|375.37|373.67|17
1731070430000|2024-11-08 12:53:50|375.48|373.78|375.52|373.82|375.53|373.83|375.45|373.75|16
1731070440000|2024-11-08 12:54:00|375.51|373.81|375.46|373.76|375.51|373.81|375.43|373.73|14
1731070450000|2024-11-08 12:54:10|375.44|373.74|375.4|373.7|375.46|373.76|375.4|373.7|8
1731070460000|2024-11-08 12:54:20|375.39|373.69|375.4|373.7|375.42|373.72|375.39|373.69|11
1731070470000|2024-11-08 12:54:30|375.41|373.71|375.22|373.52|375.42|373.72|375.2|373.5|17
1731070480000|2024-11-08 12:54:40|375.21|373.51|375.22|373.52|375.23|373.53|375.2|373.5|16
1731070490000|2024-11-08 12:54:50|375.23|373.53|375.3|373.6|375.3|373.6|375.23|373.53|9
1731070500000|2024-11-08 12:55:00|375.29|373.59|375.36|373.66|375.36|373.66|375.27|373.57|15
1731070510000|2024-11-08 12:55:10|375.38|373.68|375.34|373.64|375.44|373.74|375.31|373.61|24
1731070520000|2024-11-08 12:55:20|375.32|373.62|375.36|373.66|375.41|373.71|375.31|373.61|13
1731070530000|2024-11-08 12:55:30|375.37|373.67|375.37|373.67|375.37|373.67|375.33|373.63|14
1731070540000|2024-11-08 12:55:40|375.38|373.68|375.51|373.81|375.51|373.81|375.38|373.68|16
1731070550000|2024-11-08 12:55:50|375.52|373.82|375.55|373.85|375.57|373.87|375.52|373.82|14
1731070560000|2024-11-08 12:56:00|375.56|373.86|375.7|374|375.7|374|375.56|373.86|20
1731070570000|2024-11-08 12:56:10|375.69|373.99|375.65|373.95|375.69|373.99|375.65|373.95|9
1731070580000|2024-11-08 12:56:20|375.66|373.96|375.62|373.92|375.66|373.96|375.6|373.9|7
1731070590000|2024-11-08 12:56:30|375.63|373.93|375.61|373.91|375.69|373.99|375.61|373.91|17
1731070600000|2024-11-08 12:56:40|375.6|373.9|375.61|373.91|375.63|373.93|375.6|373.9|14
1731070610000|2024-11-08 12:56:50|375.6|373.9|375.51|373.81|375.6|373.9|375.51|373.81|8
1731070620000|2024-11-08 12:57:00|375.52|373.82|375.55|373.85|375.56|373.86|375.52|373.82|11
1731070630000|2024-11-08 12:57:10|375.53|373.83|375.6|373.9|375.64|373.94|375.53|373.83|14
1731070640000|2024-11-08 12:57:20|375.59|373.89|375.64|373.94|375.7|374|375.56|373.86|16
1731070650000|2024-11-08 12:57:30|375.65|373.95|375.61|373.91|375.66|373.96|375.59|373.89|13
1731070660000|2024-11-08 12:57:40|375.6|373.9|375.53|373.83|375.62|373.92|375.52|373.82|20
1731070670000|2024-11-08 12:57:50|375.63|373.93|375.6|373.9|375.63|373.93|375.6|373.9|7
1731070680000|2024-11-08 12:58:00|375.59|373.89|375.6|373.9|375.61|373.91|375.59|373.89|8
1731070690000|2024-11-08 12:58:10|375.59|373.89|375.59|373.89|375.65|373.95|375.59|373.89|19
1731070700000|2024-11-08 12:58:20|375.6|373.9|375.58|373.88|375.61|373.91|375.54|373.84|16
1731070710000|2024-11-08 12:58:30|375.57|373.87|375.47|373.77|375.6|373.9|375.44|373.74|14
1731070720000|2024-11-08 12:58:40|375.44|373.74|375.47|373.77|375.48|373.78|375.44|373.74|16
1731070730000|2024-11-08 12:58:50|375.46|373.76|375.44|373.74|375.58|373.88|375.42|373.72|16
1731070740000|2024-11-08 12:59:00|375.48|373.78|375.42|373.72|375.49|373.79|375.42|373.72|12
1731070750000|2024-11-08 12:59:10|375.43|373.73|375.4|373.7|375.46|373.76|375.35|373.65|22
1731070760000|2024-11-08 12:59:20|375.39|373.69|375.41|373.71|375.43|373.73|375.38|373.68|17
1731070770000|2024-11-08 12:59:30|375.4|373.7|375.37|373.67|375.41|373.71|375.36|373.66|14
1731070780000|2024-11-08 12:59:40|375.35|373.65|375.39|373.69|375.45|373.75|375.35|373.65|15
1731070790000|2024-11-08 12:59:50|375.38|373.68|375.38|373.68|375.39|373.69|375.37|373.67|8
1731070800000|2024-11-08 13:00:00|375.37|373.67|375.29|373.59|375.37|373.67|375.29|373.59|10
1731070810000|2024-11-08 13:00:10|375.28|373.58|375.24|373.54|375.28|373.58|375.24|373.54|5
1731070820000|2024-11-08 13:00:20|375.23|373.53|375.23|373.53|375.24|373.54|375.23|373.53|3
1731070840000|2024-11-08 13:00:40|375.22|373.52|375.31|373.61|375.31|373.61|375.22|373.52|2
1731070850000|2024-11-08 13:00:50|375.3|373.6|375.23|373.53|375.3|373.6|375.23|373.53|8
1731070860000|2024-11-08 13:01:00|375.22|373.52|374.91|373.21|375.22|373.52|374.91|373.21|10
1731070870000|2024-11-08 13:01:10|374.9|373.2|374.88|373.18|374.9|373.2|374.88|373.18|3
1731070880000|2024-11-08 13:01:20|374.87|373.17|374.88|373.18|374.88|373.18|374.87|373.17|2
1731070890000|2024-11-08 13:01:30|374.95|373.25|374.91|373.21|374.95|373.25|374.91|373.21|7
1731070900000|2024-11-08 13:01:40|374.9|373.2|374.94|373.24|374.97|373.27|374.9|373.2|7
1731070910000|2024-11-08 13:01:50|374.95|373.25|375.18|373.48|375.2|373.5|374.95|373.25|9
1731070920000|2024-11-08 13:02:00|375.19|373.49|375.11|373.41|375.19|373.49|375.11|373.41|10
1731070930000|2024-11-08 13:02:10|375.1|373.4|375.12|373.42|375.16|373.46|375.09|373.39|9
1731070940000|2024-11-08 13:02:20|375.11|373.41|375.07|373.37|375.11|373.41|375.07|373.37|11
1731070950000|2024-11-08 13:02:30|375.08|373.38|375.13|373.43|375.16|373.46|375.08|373.38|6
1731070960000|2024-11-08 13:02:40|375.14|373.44|375.07|373.37|375.14|373.44|375.07|373.37|10
1731070970000|2024-11-08 13:02:50|375.16|373.46|375.16|373.46|375.16|373.46|375.16|373.46|1
1731070990000|2024-11-08 13:03:10|375.13|373.43|374.93|373.23|375.13|373.43|374.93|373.23|2
1731071010000|2024-11-08 13:03:30|374.94|373.24|375.2|373.5|375.2|373.5|374.94|373.24|15
1731071020000|2024-11-08 13:03:40|375.28|373.58|375.29|373.59|375.29|373.59|375.25|373.55|8
1731071030000|2024-11-08 13:03:50|375.28|373.58|375.36|373.66|375.36|373.66|375.28|373.58|4
1731071040000|2024-11-08 13:04:00|375.33|373.63|375.31|373.61|375.33|373.63|375.28|373.58|6
1731071050000|2024-11-08 13:04:10|375.25|373.55|375.25|373.55|375.28|373.58|375.21|373.51|21
1731071060000|2024-11-08 13:04:20|375.22|373.52|375.02|373.32|375.22|373.52|375.01|373.31|19
1731071070000|2024-11-08 13:04:30|375.01|373.31|375.01|373.31|375.02|373.32|375|373.3|13
1731071080000|2024-11-08 13:04:40|375.04|373.34|375.03|373.33|375.08|373.38|375.02|373.32|9
1731071090000|2024-11-08 13:04:50|375.05|373.35|375.16|373.46|375.16|373.46|375.05|373.35|5
1731071100000|2024-11-08 13:05:00|375.21|373.51|375.18|373.48|375.31|373.61|375.13|373.43|18
1731071110000|2024-11-08 13:05:10|375.25|373.55|375.34|373.64|375.34|373.64|375.25|373.55|10
1731071120000|2024-11-08 13:05:20|375.36|373.66|375.36|373.66|375.36|373.66|375.36|373.66|1
1731071130000|2024-11-08 13:05:30|375.35|373.65|375.34|373.64|375.35|373.65|375.3|373.6|13
1731071140000|2024-11-08 13:05:40|375.33|373.63|375.36|373.66|375.36|373.66|375.33|373.63|7
1731071160000|2024-11-08 13:06:00|375.39|373.69|375.56|373.86|375.6|373.9|375.39|373.69|14
1731071170000|2024-11-08 13:06:10|375.5|373.8|375.66|373.96|375.67|373.97|375.47|373.77|18
1731071180000|2024-11-08 13:06:20|375.64|373.94|375.69|373.99|375.69|373.99|375.64|373.94|5
1731071190000|2024-11-08 13:06:30|375.65|373.95|375.62|373.92|375.66|373.96|375.61|373.91|10
1731071200000|2024-11-08 13:06:40|375.66|373.96|375.64|373.94|375.68|373.98|375.57|373.87|22
1731071210000|2024-11-08 13:06:50|375.66|373.96|375.34|373.64|375.66|373.96|375.34|373.64|24
1731071220000|2024-11-08 13:07:00|375.35|373.65|375.5|373.8|375.6|373.9|375.3|373.6|24
1731071230000|2024-11-08 13:07:10|375.45|373.75|375.54|373.84|375.54|373.84|375.3|373.6|22
1731071240000|2024-11-08 13:07:20|375.51|373.81|375.52|373.82|375.69|373.99|375.51|373.81|22
1731071250000|2024-11-08 13:07:30|375.47|373.77|375.46|373.76|375.47|373.77|375.31|373.61|27
1731071260000|2024-11-08 13:07:40|375.45|373.75|375.35|373.65|375.53|373.83|375.33|373.63|19
1731071270000|2024-11-08 13:07:50|375.39|373.69|375.41|373.71|375.41|373.71|375.37|373.67|10
1731071280000|2024-11-08 13:08:00|375.42|373.72|375.38|373.68|375.42|373.72|375.31|373.61|13
1731071290000|2024-11-08 13:08:10|375.39|373.69|375.58|373.88|375.58|373.88|375.39|373.69|19
1731071300000|2024-11-08 13:08:20|375.57|373.87|375.45|373.75|375.58|373.88|375.44|373.74|20
1731071310000|2024-11-08 13:08:30|375.42|373.72|375.43|373.73|375.45|373.75|375.42|373.72|8
1731071320000|2024-11-08 13:08:40|375.42|373.72|375.41|373.71|375.42|373.72|375.41|373.71|2
1731071330000|2024-11-08 13:08:50|375.43|373.73|375.43|373.73|375.43|373.73|375.43|373.73|1
1731071340000|2024-11-08 13:09:00|375.42|373.72|375.4|373.7|375.42|373.72|375.4|373.7|3
1731071350000|2024-11-08 13:09:10|375.39|373.69|375.37|373.67|375.39|373.69|375.37|373.67|3
1731071360000|2024-11-08 13:09:20|375.36|373.66|375.09|373.39|375.43|373.73|375.08|373.38|21
1731071370000|2024-11-08 13:09:30|375.08|373.38|375.1|373.4|375.19|373.49|375.08|373.38|19
1731071380000|2024-11-08 13:09:40|375.12|373.42|375.11|373.41|375.14|373.44|375.11|373.41|6
1731071390000|2024-11-08 13:09:50|375.08|373.38|375.08|373.38|375.08|373.38|375.08|373.38|1
1731071400000|2024-11-08 13:10:00|375.07|373.37|375.02|373.32|375.07|373.37|375.02|373.32|13
1731071410000|2024-11-08 13:10:10|375.01|373.31|375.01|373.31|375.06|373.36|375.01|373.31|10
1731071420000|2024-11-08 13:10:20|375|373.3|374.95|373.25|375.08|373.38|374.95|373.25|13
1731071430000|2024-11-08 13:10:30|374.92|373.22|374.88|373.18|374.92|373.22|374.88|373.18|5
1731071440000|2024-11-08 13:10:40|374.87|373.17|374.58|372.88|374.87|373.17|374.57|372.87|12
1731071450000|2024-11-08 13:10:50|374.57|372.87|374.55|372.85|374.57|372.87|374.55|372.85|6
1731071460000|2024-11-08 13:11:00|374.56|372.86|374.59|372.89|374.63|372.93|374.56|372.86|10
1731071470000|2024-11-08 13:11:10|374.58|372.88|374.76|373.06|374.77|373.07|374.57|372.87|16
1731071480000|2024-11-08 13:11:20|374.77|373.07|374.59|372.89|374.83|373.13|374.59|372.89|21
1731071490000|2024-11-08 13:11:30|374.61|372.91|374.55|372.85|374.65|372.95|374.53|372.83|20
1731071500000|2024-11-08 13:11:40|374.53|372.83|374.59|372.89|374.59|372.89|374.53|372.83|12
1731071510000|2024-11-08 13:11:50|374.57|372.87|374.53|372.83|374.57|372.87|374.53|372.83|22
1731071520000|2024-11-08 13:12:00|374.54|372.84|374.55|372.85|374.59|372.89|374.52|372.82|19
1731071530000|2024-11-08 13:12:10|374.53|372.83|374.5|372.8|374.54|372.84|374.48|372.78|10
1731071540000|2024-11-08 13:12:20|374.49|372.79|374.4|372.7|374.49|372.79|374.4|372.7|22
1731071550000|2024-11-08 13:12:30|374.36|372.66|374.4|372.7|374.4|372.7|374.33|372.63|12
1731071560000|2024-11-08 13:12:40|374.39|372.69|374.33|372.63|374.4|372.7|374.3|372.6|17
1731071570000|2024-11-08 13:12:50|374.32|372.62|374.44|372.74|374.44|372.74|374.3|372.6|11
1731071580000|2024-11-08 13:13:00|374.52|372.82|374.54|372.84|374.57|372.87|374.47|372.77|19
1731071590000|2024-11-08 13:13:10|374.55|372.85|374.54|372.84|374.61|372.91|374.52|372.82|16
1731071600000|2024-11-08 13:13:20|374.55|372.85|374.42|372.72|374.55|372.85|374.42|372.72|18
1731071610000|2024-11-08 13:13:30|374.39|372.69|374.35|372.65|374.4|372.7|374.33|372.63|12
1731071620000|2024-11-08 13:13:40|374.34|372.64|374.41|372.71|374.43|372.73|374.32|372.62|23
1731071630000|2024-11-08 13:13:50|374.43|372.73|374.51|372.81|374.52|372.82|374.39|372.69|17
1731071640000|2024-11-08 13:14:00|374.47|372.77|374.62|372.92|374.62|372.92|374.44|372.74|15
1731071650000|2024-11-08 13:14:10|374.74|373.04|374.81|373.11|374.81|373.11|374.73|373.03|5
1731071660000|2024-11-08 13:14:20|374.77|373.07|374.71|373.01|374.77|373.07|374.68|372.98|5
1731071670000|2024-11-08 13:14:30|374.7|373|374.84|373.14|374.84|373.14|374.68|372.98|13
1731071680000|2024-11-08 13:14:40|374.87|373.17|374.91|373.21|374.91|373.21|374.87|373.17|2
1731071690000|2024-11-08 13:14:50|374.9|373.2|374.86|373.16|374.9|373.2|374.84|373.14|12
1731071700000|2024-11-08 13:15:00|374.87|373.17|374.8|373.1|374.87|373.17|374.78|373.08|15
1731071710000|2024-11-08 13:15:10|374.79|373.09|374.67|372.97|374.79|373.09|374.67|372.97|15
1731071720000|2024-11-08 13:15:20|374.65|372.95|374.55|372.85|374.65|372.95|374.55|372.85|17
1731071730000|2024-11-08 13:15:30|374.56|372.86|374.65|372.95|374.7|373|374.55|372.85|21
1731071740000|2024-11-08 13:15:40|374.66|372.96|374.81|373.11|374.82|373.12|374.64|372.94|14
1731071750000|2024-11-08 13:15:50|374.78|373.08|374.88|373.18|374.88|373.18|374.78|373.08|19
1731071760000|2024-11-08 13:16:00|374.87|373.17|374.87|373.17|374.91|373.21|374.85|373.15|8
1731071770000|2024-11-08 13:16:10|374.9|373.2|374.91|373.21|374.91|373.21|374.9|373.2|2
1731071810000|2024-11-08 13:16:50|375.04|373.34|375.27|373.57|375.28|373.58|375.04|373.34|4
1731071820000|2024-11-08 13:17:00|375.26|373.56|375.14|373.44|375.38|373.68|375.12|373.42|26
1731071830000|2024-11-08 13:17:10|375.21|373.51|375.12|373.42|375.22|373.52|375.12|373.42|26
1731071840000|2024-11-08 13:17:20|375.11|373.41|375.36|373.66|375.36|373.66|375.1|373.4|24
1731071850000|2024-11-08 13:17:30|375.37|373.67|375.4|373.7|375.4|373.7|375.35|373.65|15
1731071860000|2024-11-08 13:17:40|375.39|373.69|375.38|373.68|375.4|373.7|375.38|373.68|4
1731071870000|2024-11-08 13:17:50|375.4|373.7|375.4|373.7|375.4|373.7|375.4|373.7|1
1731071880000|2024-11-08 13:18:00|375.39|373.69|375.26|373.56|375.39|373.69|375.25|373.55|14
1731071890000|2024-11-08 13:18:10|375.25|373.55|375.16|373.46|375.25|373.55|375.12|373.42|15
1731071900000|2024-11-08 13:18:20|375.23|373.53|375.2|373.5|375.28|373.58|375.2|373.5|16
1731071910000|2024-11-08 13:18:30|375.21|373.51|375.17|373.47|375.21|373.51|375.16|373.46|12
1731071920000|2024-11-08 13:18:40|375.16|373.46|375.19|373.49|375.29|373.59|375.16|373.46|23
1731071930000|2024-11-08 13:18:50|375.18|373.48|375.19|373.49|375.2|373.5|375.17|373.47|7
1731071940000|2024-11-08 13:19:00|375.2|373.5|375.29|373.59|375.33|373.63|375.2|373.5|14
1731071950000|2024-11-08 13:19:10|375.28|373.58|375.1|373.4|375.28|373.58|375.09|373.39|15
1731071960000|2024-11-08 13:19:20|375.08|373.38|375.04|373.34|375.08|373.38|375.03|373.33|20
1731071970000|2024-11-08 13:19:30|375.05|373.35|375.05|373.35|375.08|373.38|375.04|373.34|12
1731071980000|2024-11-08 13:19:40|375.04|373.34|375.09|373.39|375.14|373.44|375.04|373.34|16
1731071990000|2024-11-08 13:19:50|375.1|373.4|375.04|373.34|375.1|373.4|375.03|373.33|14
1731072000000|2024-11-08 13:20:00|375.03|373.33|375.02|373.32|375.03|373.33|374.97|373.27|15
1731072010000|2024-11-08 13:20:10|375.03|373.33|375.03|373.33|375.04|373.34|375.02|373.32|5
1731072020000|2024-11-08 13:20:20|375.04|373.34|375.11|373.41|375.16|373.46|375.04|373.34|19
1731072030000|2024-11-08 13:20:30|375.13|373.43|375.15|373.45|375.16|373.46|375.11|373.41|7
1731072040000|2024-11-08 13:20:40|375.14|373.44|375.03|373.33|375.14|373.44|374.98|373.28|14
1731072050000|2024-11-08 13:20:50|375.01|373.31|374.92|373.22|375.01|373.31|374.9|373.2|23
1731072060000|2024-11-08 13:21:00|374.91|373.21|375|373.3|375.06|373.36|374.91|373.21|14
1731072070000|2024-11-08 13:21:10|374.99|373.29|374.79|373.09|374.99|373.29|374.79|373.09|12
1731072080000|2024-11-08 13:21:20|374.81|373.11|374.72|373.02|374.82|373.12|374.71|373.01|18
1731072090000|2024-11-08 13:21:30|374.73|373.03|374.69|372.99|374.74|373.04|374.69|372.99|15
1731072100000|2024-11-08 13:21:40|374.7|373|374.74|373.04|374.75|373.05|374.68|372.98|15
1731072110000|2024-11-08 13:21:50|374.73|373.03|374.72|373.02|374.73|373.03|374.69|372.99|12
1731072120000|2024-11-08 13:22:00|374.63|372.93|373.71|372.01|374.68|372.98|373.71|372.01|31
1731072130000|2024-11-08 13:22:10|373.72|372.02|373.98|372.28|374.02|372.32|373.55|371.85|25
1731072140000|2024-11-08 13:22:20|374.03|372.33|373.87|372.17|374.03|372.33|373.86|372.16|19
1731072150000|2024-11-08 13:22:30|373.86|372.16|373.97|372.27|374.01|372.31|373.85|372.15|19
1731072160000|2024-11-08 13:22:40|373.99|372.29|374.07|372.37|374.11|372.41|373.97|372.27|13
1731072170000|2024-11-08 13:22:50|374.08|372.38|374.12|372.42|374.18|372.48|374.08|372.38|18
1731072180000|2024-11-08 13:23:00|374.14|372.44|373.91|372.21|374.14|372.44|373.91|372.21|17
1731072190000|2024-11-08 13:23:10|373.89|372.19|373.89|372.19|373.92|372.22|373.86|372.16|19
1731072200000|2024-11-08 13:23:20|373.9|372.2|373.61|371.91|373.99|372.29|373.61|371.91|11
1731072210000|2024-11-08 13:23:30|373.62|371.92|373.69|371.99|373.7|372|373.59|371.89|23
1731072220000|2024-11-08 13:23:40|373.73|372.03|373.86|372.16|373.86|372.16|373.73|372.03|14
1731072230000|2024-11-08 13:23:50|373.87|372.17|373.86|372.16|373.91|372.21|373.84|372.14|12
1731072240000|2024-11-08 13:24:00|373.87|372.17|373.89|372.19|373.89|372.19|373.86|372.16|5
1731072250000|2024-11-08 13:24:10|373.9|372.2|373.78|372.08|373.9|372.2|373.78|372.08|10
1731072260000|2024-11-08 13:24:20|373.77|372.07|373.8|372.1|373.8|372.1|373.75|372.05|4
1731072270000|2024-11-08 13:24:30|373.84|372.14|373.85|372.15|373.91|372.21|373.84|372.14|12
1731072280000|2024-11-08 13:24:40|373.84|372.14|373.94|372.24|373.94|372.24|373.83|372.13|8
1731072290000|2024-11-08 13:24:50|373.95|372.25|374|372.3|374.01|372.31|373.93|372.23|11
1731072300000|2024-11-08 13:25:00|373.99|372.29|373.97|372.27|374.01|372.31|373.95|372.25|14
1731072310000|2024-11-08 13:25:10|373.99|372.29|373.95|372.25|373.99|372.29|373.95|372.25|4
1731072320000|2024-11-08 13:25:20|373.96|372.26|373.97|372.27|373.98|372.28|373.96|372.26|4
1731072330000|2024-11-08 13:25:30|373.96|372.26|373.85|372.15|373.96|372.26|373.84|372.14|16
1731072340000|2024-11-08 13:25:40|373.75|372.05|373.68|371.98|373.76|372.06|373.65|371.95|16
1731072350000|2024-11-08 13:25:50|373.65|371.95|373.53|371.83|373.66|371.96|373.53|371.83|14
1731072360000|2024-11-08 13:26:00|373.52|371.82|373.44|371.74|373.52|371.82|373.41|371.71|17
1731072370000|2024-11-08 13:26:10|373.46|371.76|373.35|371.65|373.46|371.76|373.32|371.62|17
1731072380000|2024-11-08 13:26:20|373.36|371.66|373.43|371.73|373.53|371.83|373.36|371.66|20
1731072390000|2024-11-08 13:26:30|373.42|371.72|373.48|371.78|373.49|371.79|373.42|371.72|11
1731072400000|2024-11-08 13:26:40|373.47|371.77|373.43|371.73|373.47|371.77|373.42|371.72|12
1731072410000|2024-11-08 13:26:50|373.42|371.72|373.4|371.7|373.44|371.74|373.4|371.7|20
1731072420000|2024-11-08 13:27:00|373.42|371.72|373.39|371.69|373.52|371.82|373.39|371.69|21
1731072430000|2024-11-08 13:27:10|373.38|371.68|373.37|371.67|373.39|371.69|373.36|371.66|18
1731072440000|2024-11-08 13:27:20|373.36|371.66|373.21|371.51|373.37|371.67|373.2|371.5|20
1731072450000|2024-11-08 13:27:30|373.2|371.5|373.21|371.51|373.24|371.54|373.04|371.34|20
1731072460000|2024-11-08 13:27:40|373.18|371.48|373.29|371.59|373.37|371.67|373.18|371.48|19
1731072470000|2024-11-08 13:27:50|373.3|371.6|373.48|371.78|373.62|371.92|373.3|371.6|23
1731072480000|2024-11-08 13:28:00|373.49|371.79|373.46|371.76|373.49|371.79|373.41|371.71|15
1731072490000|2024-11-08 13:28:10|373.45|371.75|373.47|371.77|373.5|371.8|373.45|371.75|10
1731072500000|2024-11-08 13:28:20|373.46|371.76|373.35|371.65|373.48|371.78|373.34|371.64|15
1731072510000|2024-11-08 13:28:30|373.32|371.62|373.29|371.59|373.34|371.64|373.27|371.57|18
1731072520000|2024-11-08 13:28:40|373.27|371.57|373.35|371.65|373.35|371.65|373.27|371.57|19
1731072530000|2024-11-08 13:28:50|373.39|371.69|373.38|371.68|373.46|371.76|373.34|371.64|22
1731072540000|2024-11-08 13:29:00|373.4|371.7|373.56|371.86|373.56|371.86|373.38|371.68|20
1731072550000|2024-11-08 13:29:10|373.58|371.88|373.81|372.11|373.9|372.2|373.58|371.88|16
1731072560000|2024-11-08 13:29:20|373.8|372.1|373.77|372.07|373.8|372.1|373.76|372.06|7
1731072570000|2024-11-08 13:29:30|373.78|372.08|373.79|372.09|373.8|372.1|373.77|372.07|13
1731072580000|2024-11-08 13:29:40|373.76|372.06|373.76|372.06|373.78|372.08|373.76|372.06|13
1731072590000|2024-11-08 13:29:50|373.75|372.05|373.73|372.03|373.76|372.06|373.73|372.03|15
1731072600000|2024-11-08 13:30:00|373.74|372.04|373.81|372.11|373.86|372.16|373.64|371.94|27
1731072610000|2024-11-08 13:30:10|373.78|372.08|373.69|371.99|373.78|372.08|373.68|371.98|16
1731072620000|2024-11-08 13:30:20|373.71|372.01|373.73|372.03|373.73|372.03|373.68|371.98|14
1731072630000|2024-11-08 13:30:30|373.71|372.01|373.73|372.03|373.74|372.04|373.71|372.01|11
1731072640000|2024-11-08 13:30:40|373.67|371.97|373.75|372.05|373.77|372.07|373.67|371.97|12
1731072650000|2024-11-08 13:30:50|373.77|372.07|373.68|371.98|373.78|372.08|373.67|371.97|21
1731072660000|2024-11-08 13:31:00|373.67|371.97|373.58|371.88|373.7|372|373.57|371.87|17
1731072670000|2024-11-08 13:31:10|373.53|371.83|373.5|371.8|373.53|371.83|373.49|371.79|10
1731072680000|2024-11-08 13:31:20|373.51|371.81|373.57|371.87|373.57|371.87|373.51|371.81|6
1731072690000|2024-11-08 13:31:30|373.53|371.83|373.34|371.64|373.55|371.85|373.33|371.63|21
1731072700000|2024-11-08 13:31:40|373.33|371.63|373.37|371.67|373.4|371.7|373.33|371.63|8
1731072710000|2024-11-08 13:31:50|373.38|371.68|373.43|371.73|373.46|371.76|373.38|371.68|8
1731072720000|2024-11-08 13:32:00|373.44|371.74|373.36|371.66|373.44|371.74|373.34|371.64|14
1731072730000|2024-11-08 13:32:10|373.37|371.67|373.55|371.85|373.55|371.85|373.36|371.66|19
1731072740000|2024-11-08 13:32:20|373.54|371.84|373.44|371.74|373.54|371.84|373.43|371.73|24
1731072750000|2024-11-08 13:32:30|373.45|371.75|373.36|371.66|373.46|371.76|373.36|371.66|10
1731072760000|2024-11-08 13:32:40|373.38|371.68|373.26|371.56|373.38|371.68|373.22|371.52|17
1731072770000|2024-11-08 13:32:50|373.27|371.57|373.28|371.58|373.29|371.59|373.26|371.56|11
1731072780000|2024-11-08 13:33:00|373.3|371.6|373.25|371.55|373.31|371.61|373.22|371.52|6
1731072790000|2024-11-08 13:33:10|373.27|371.57|373.25|371.55|373.3|371.6|373.25|371.55|13
1731072800000|2024-11-08 13:33:20|373.24|371.54|373.02|371.32|373.24|371.54|373.01|371.31|7
1731072810000|2024-11-08 13:33:30|373.03|371.33|373.02|371.32|373.03|371.33|373|371.3|4
1731072820000|2024-11-08 13:33:40|373.03|371.33|373.04|371.34|373.04|371.34|373.02|371.32|4
1731072830000|2024-11-08 13:33:50|372.99|371.29|372.8|371.1|372.99|371.29|372.8|371.1|14
1731072840000|2024-11-08 13:34:00|372.81|371.11|372.82|371.12|372.82|371.12|372.8|371.1|3
1731072850000|2024-11-08 13:34:10|372.83|371.13|372.83|371.13|372.83|371.13|372.83|371.13|1
1731072860000|2024-11-08 13:34:20|372.93|371.23|373.03|371.33|373.03|371.33|372.93|371.23|9
1731072870000|2024-11-08 13:34:30|373.06|371.36|373.07|371.37|373.07|371.37|373.06|371.36|2
1731072890000|2024-11-08 13:34:50|373.05|371.35|373|371.3|373.05|371.35|372.94|371.24|15
1731072900000|2024-11-08 13:35:00|372.99|371.29|372.97|371.27|372.99|371.29|372.94|371.24|19
1731072910000|2024-11-08 13:35:10|372.99|371.29|373.01|371.31|373.05|371.35|372.97|371.27|20
1731072920000|2024-11-08 13:35:20|373.03|371.33|373.07|371.37|373.07|371.37|373.03|371.33|10
1731072930000|2024-11-08 13:35:30|373.06|371.36|373.06|371.36|373.06|371.36|373.06|371.36|1
1731072940000|2024-11-08 13:35:40|373.07|371.37|373.07|371.37|373.07|371.37|373.06|371.36|3
1731072960000|2024-11-08 13:36:00|373.06|371.36|373.02|371.32|373.06|371.36|373.01|371.31|6
1731072970000|2024-11-08 13:36:10|373.01|371.31|373.07|371.37|373.07|371.37|373.01|371.31|5
1731072980000|2024-11-08 13:36:20|373.06|371.36|373.07|371.37|373.07|371.37|373.06|371.36|2
1731072990000|2024-11-08 13:36:30|373.06|371.36|372.98|371.28|373.07|371.37|372.97|371.27|18
1731073000000|2024-11-08 13:36:40|373|371.3|373.07|371.37|373.07|371.37|372.99|371.29|9
1731073010000|2024-11-08 13:36:50|373.23|371.53|373.3|371.6|373.3|371.6|373.23|371.53|3
1731073020000|2024-11-08 13:37:00|373.27|371.57|373.27|371.57|373.29|371.59|373.27|371.57|3
1731073030000|2024-11-08 13:37:10|373.29|371.59|373.14|371.44|373.29|371.59|373.14|371.44|11
1731073040000|2024-11-08 13:37:20|373.13|371.43|373.26|371.56|373.26|371.56|373.13|371.43|8
1731073100000|2024-11-08 13:38:20|373.16|371.46|373.26|371.56|373.26|371.56|373.16|371.46|15
1731073110000|2024-11-08 13:38:30|373.25|371.55|373.13|371.43|373.26|371.56|373.12|371.42|14
1731073120000|2024-11-08 13:38:40|373.12|371.42|373.09|371.39|373.14|371.44|373.09|371.39|5
1731073130000|2024-11-08 13:38:50|373.08|371.38|372.89|371.19|373.08|371.38|372.89|371.19|12
1731073140000|2024-11-08 13:39:00|372.91|371.21|372.87|371.17|372.91|371.21|372.87|371.17|9
1731073150000|2024-11-08 13:39:10|372.88|371.18|372.82|371.12|372.88|371.18|372.76|371.06|16
1731073160000|2024-11-08 13:39:20|372.89|371.19|372.89|371.19|372.89|371.19|372.85|371.15|12
1731073170000|2024-11-08 13:39:30|372.9|371.2|372.89|371.19|372.91|371.21|372.87|371.17|6
1731073180000|2024-11-08 13:39:40|372.88|371.18|372.72|371.02|372.88|371.18|372.68|370.98|13
1731073190000|2024-11-08 13:39:50|372.74|371.04|372.71|371.01|372.74|371.04|372.69|370.99|8
1731073200000|2024-11-08 13:40:00|372.72|371.02|372.74|371.04|372.74|371.04|372.72|371.02|2
1731073220000|2024-11-08 13:40:20|372.72|371.02|372.74|371.04|372.74|371.04|372.72|371.02|2
1731073230000|2024-11-08 13:40:30|372.71|371.01|372.68|370.98|372.73|371.03|372.68|370.98|11
1731073240000|2024-11-08 13:40:40|372.67|370.97|372.67|370.97|372.68|370.98|372.65|370.95|10
1731073250000|2024-11-08 13:40:50|372.69|370.99|372.8|371.1|372.8|371.1|372.57|370.87|17
1731073260000|2024-11-08 13:41:00|372.79|371.09|373|371.3|373|371.3|372.78|371.08|16
1731073270000|2024-11-08 13:41:10|373.01|371.31|373.02|371.32|373.02|371.32|372.88|371.18|18
1731073280000|2024-11-08 13:41:20|373.03|371.33|373.05|371.35|373.05|371.35|373.03|371.33|3
1731073290000|2024-11-08 13:41:30|373.04|371.34|373.11|371.41|373.12|371.42|373.04|371.34|3
1731073300000|2024-11-08 13:41:40|373.12|371.42|373.21|371.51|373.23|371.53|373.12|371.42|10
1731073310000|2024-11-08 13:41:50|373.13|371.43|373.14|371.44|373.19|371.49|373.08|371.38|18
1731073320000|2024-11-08 13:42:00|373.15|371.45|373.11|371.41|373.15|371.45|373.11|371.41|9
1731073330000|2024-11-08 13:42:10|373.1|371.4|373.26|371.56|373.26|371.56|373.1|371.4|6
1731073340000|2024-11-08 13:42:20|373.25|371.55|373.25|371.55|373.29|371.59|373.24|371.54|10
1731073350000|2024-11-08 13:42:30|373.29|371.59|373.29|371.59|373.29|371.59|373.28|371.58|7
1731073360000|2024-11-08 13:42:40|373.28|371.58|373.25|371.55|373.28|371.58|373.25|371.55|16
1731073370000|2024-11-08 13:42:50|373.24|371.54|373.25|371.55|373.25|371.55|373.24|371.54|2
1731073380000|2024-11-08 13:43:00|373.29|371.59|373.34|371.64|373.34|371.64|373.29|371.59|2
1731073390000|2024-11-08 13:43:10|373.42|371.72|373.33|371.63|373.42|371.72|373.33|371.63|4
1731073400000|2024-11-08 13:43:20|373.32|371.62|373.28|371.58|373.32|371.62|373.28|371.58|5
1731073410000|2024-11-08 13:43:30|373.27|371.57|373.29|371.59|373.29|371.59|373.27|371.57|2
1731073420000|2024-11-08 13:43:40|373.28|371.58|373.23|371.53|373.28|371.58|373.22|371.52|5
1731073430000|2024-11-08 13:43:50|373.22|371.52|373.23|371.53|373.23|371.53|373.22|371.52|2
1731073440000|2024-11-08 13:44:00|373.25|371.55|373.25|371.55|373.25|371.55|373.25|371.55|1
1731073450000|2024-11-08 13:44:10|373.27|371.57|373.43|371.73|373.43|371.73|373.27|371.57|10
1731073470000|2024-11-08 13:44:30|373.39|371.69|373.4|371.7|373.41|371.71|373.39|371.69|4
1731073480000|2024-11-08 13:44:40|373.41|371.71|373.5|371.8|373.5|371.8|373.41|371.71|8
1731073490000|2024-11-08 13:44:50|373.57|371.87|373.62|371.92|373.63|371.93|373.57|371.87|9
1731073500000|2024-11-08 13:45:00|373.63|371.93|373.72|372.02|373.72|372.02|373.63|371.93|6
1731073510000|2024-11-08 13:45:10|373.71|372.01|373.71|372.01|373.71|372.01|373.69|371.99|4
1731073520000|2024-11-08 13:45:20|373.72|372.02|373.92|372.22|373.92|372.22|373.72|372.02|10
1731073530000|2024-11-08 13:45:30|373.9|372.2|373.9|372.2|373.9|372.2|373.89|372.19|9
1731073540000|2024-11-08 13:45:40|373.8|372.1|373.92|372.22|373.92|372.22|373.8|372.1|8
1731073550000|2024-11-08 13:45:50|373.9|372.2|373.92|372.22|373.92|372.22|373.9|372.2|3
1731073560000|2024-11-08 13:46:00|373.9|372.2|373.92|372.22|373.92|372.22|373.9|372.2|4
1731073580000|2024-11-08 13:46:20|374.07|372.37|374.23|372.53|374.29|372.59|374.07|372.37|19
1731073590000|2024-11-08 13:46:30|374.22|372.52|374.27|372.57|374.27|372.57|374.2|372.5|18
1731073600000|2024-11-08 13:46:40|374.29|372.59|374.33|372.63|374.33|372.63|374.27|372.57|13
1731073610000|2024-11-08 13:46:50|374.32|372.62|374.37|372.67|374.37|372.67|374.31|372.61|8
1731073630000|2024-11-08 13:47:10|374.36|372.66|374.32|372.62|374.37|372.67|374.31|372.61|13
1731073640000|2024-11-08 13:47:20|374.33|372.63|374.37|372.67|374.37|372.67|374.33|372.63|3
1731073650000|2024-11-08 13:47:30|374.32|372.62|374.33|372.63|374.33|372.63|374.29|372.59|5
1731073660000|2024-11-08 13:47:40|374.35|372.65|374.37|372.67|374.37|372.67|374.35|372.65|2
1731073690000|2024-11-08 13:48:10|374.35|372.65|374.34|372.64|374.37|372.67|374.34|372.64|4
1731073700000|2024-11-08 13:48:20|374.35|372.65|374.37|372.67|374.37|372.67|374.35|372.65|7
1731073730000|2024-11-08 13:48:50|374.38|372.68|374.39|372.69|374.39|372.69|374.38|372.68|2
1731073750000|2024-11-08 13:49:10|374.4|372.7|374.38|372.68|374.41|372.71|374.38|372.68|5
1731073760000|2024-11-08 13:49:20|374.39|372.69|374.39|372.69|374.39|372.69|374.39|372.69|1
1731073770000|2024-11-08 13:49:30|374.4|372.7|374.4|372.7|374.4|372.7|374.4|372.7|1
1731073780000|2024-11-08 13:49:40|374.41|372.71|374.37|372.67|374.41|372.71|374.37|372.67|2
1731073820000|2024-11-08 13:50:20|374.38|372.68|374.38|372.68|374.38|372.68|374.38|372.68|1
1731073830000|2024-11-08 13:50:30|374.39|372.69|374.4|372.7|374.4|372.7|374.38|372.68|4
1731073840000|2024-11-08 13:50:40|374.51|372.81|374.82|373.12|374.83|373.13|374.51|372.81|17
1731073850000|2024-11-08 13:50:50|374.77|373.07|374.75|373.05|374.77|373.07|374.73|373.03|6
1731073860000|2024-11-08 13:51:00|374.79|373.09|374.88|373.18|374.89|373.19|374.79|373.09|7
1731073870000|2024-11-08 13:51:10|374.9|373.2|374.88|373.18|374.9|373.2|374.88|373.18|7
1731073880000|2024-11-08 13:51:20|374.87|373.17|374.86|373.16|374.87|373.17|374.86|373.16|2
1731073890000|2024-11-08 13:51:30|374.88|373.18|374.88|373.18|374.88|373.18|374.88|373.18|1
1731073900000|2024-11-08 13:51:40|374.9|373.2|374.9|373.2|374.9|373.2|374.9|373.2|1
1731073910000|2024-11-08 13:51:50|374.89|373.19|374.88|373.18|374.9|373.2|374.88|373.18|6
1731073920000|2024-11-08 13:52:00|374.89|373.19|374.88|373.18|374.9|373.2|374.88|373.18|4
1731073940000|2024-11-08 13:52:20|374.89|373.19|374.89|373.19|374.89|373.19|374.89|373.19|1
1731073950000|2024-11-08 13:52:30|374.9|373.2|375.15|373.45|375.15|373.45|374.9|373.2|8
1731073960000|2024-11-08 13:52:40|375.14|373.44|375.27|373.57|375.27|373.57|375.14|373.44|16
1731073970000|2024-11-08 13:52:50|375.28|373.58|375.34|373.64|375.34|373.64|375.28|373.58|5
1731073980000|2024-11-08 13:53:00|375.39|373.69|375.4|373.7|375.42|373.72|375.36|373.66|16
1731073990000|2024-11-08 13:53:10|375.38|373.68|375.36|373.66|375.38|373.68|375.34|373.64|3
1731074000000|2024-11-08 13:53:20|375.35|373.65|375.34|373.64|375.37|373.67|375.34|373.64|7
1731074010000|2024-11-08 13:53:30|375.33|373.63|375.31|373.61|375.34|373.64|375.31|373.61|4
1731074020000|2024-11-08 13:53:40|375.3|373.6|375.23|373.53|375.31|373.61|375.21|373.51|8
1731074030000|2024-11-08 13:53:50|375.22|373.52|375.3|373.6|375.3|373.6|375.22|373.52|9
1731074040000|2024-11-08 13:54:00|375.23|373.53|375.42|373.72|375.42|373.72|375.23|373.53|19
1731074050000|2024-11-08 13:54:10|375.43|373.73|375.42|373.72|375.49|373.79|375.4|373.7|17
1731074060000|2024-11-08 13:54:20|375.39|373.69|375.37|373.67|375.4|373.7|375.33|373.63|10
1731074070000|2024-11-08 13:54:30|375.36|373.66|375.36|373.66|375.37|373.67|375.34|373.64|12
1731074080000|2024-11-08 13:54:40|375.38|373.68|375.3|373.6|375.39|373.69|375.29|373.59|15
1731074090000|2024-11-08 13:54:50|375.31|373.61|375.31|373.61|375.35|373.65|375.29|373.59|10
1731074100000|2024-11-08 13:55:00|375.33|373.63|375.29|373.59|375.34|373.64|375.21|373.51|15
1731074110000|2024-11-08 13:55:10|375.28|373.58|375.24|373.54|375.29|373.59|375.2|373.5|15
1731074120000|2024-11-08 13:55:20|375.23|373.53|375.21|373.51|375.26|373.56|375.14|373.44|15
1731074130000|2024-11-08 13:55:30|375.26|373.56|375.3|373.6|375.33|373.63|375.26|373.56|7
1731074140000|2024-11-08 13:55:40|375.31|373.61|375.37|373.67|375.37|373.67|375.31|373.61|5
1731074150000|2024-11-08 13:55:50|375.38|373.68|375.34|373.64|375.39|373.69|375.33|373.63|15
1731074160000|2024-11-08 13:56:00|375.35|373.65|375.22|373.52|375.35|373.65|375.15|373.45|10
1731074170000|2024-11-08 13:56:10|375.23|373.53|375.54|373.84|375.54|373.84|375.23|373.53|20
1731074180000|2024-11-08 13:56:20|375.55|373.85|375.59|373.89|375.59|373.89|375.55|373.85|6
1731074200000|2024-11-08 13:56:40|375.57|373.87|375.17|373.47|375.57|373.87|375.17|373.47|9
1731074210000|2024-11-08 13:56:50|375.15|373.45|375.1|373.4|375.24|373.54|375.09|373.39|18
1731074220000|2024-11-08 13:57:00|375.09|373.39|375.06|373.36|375.09|373.39|375.01|373.31|16
1731074230000|2024-11-08 13:57:10|375.13|373.43|375|373.3|375.19|373.49|374.98|373.28|20
1731074240000|2024-11-08 13:57:20|375.01|373.31|375.33|373.63|375.33|373.63|375.01|373.31|20
1731074250000|2024-11-08 13:57:30|375.31|373.61|375.24|373.54|375.33|373.63|375.24|373.54|16
1731074260000|2024-11-08 13:57:40|375.25|373.55|375.28|373.58|375.28|373.58|375.23|373.53|6
1731074270000|2024-11-08 13:57:50|375.27|373.57|375.34|373.64|375.35|373.65|375.27|373.57|11
1731074280000|2024-11-08 13:58:00|375.35|373.65|375.35|373.65|375.36|373.66|375.35|373.65|9
1731074290000|2024-11-08 13:58:10|375.37|373.67|375.35|373.65|375.37|373.67|375.35|373.65|11
1731074300000|2024-11-08 13:58:20|375.36|373.66|375.37|373.67|375.38|373.68|375.33|373.63|16
1731074310000|2024-11-08 13:58:30|375.38|373.68|375.38|373.68|375.38|373.68|375.37|373.67|3
1731074320000|2024-11-08 13:58:40|375.39|373.69|375.38|373.68|375.4|373.7|375.37|373.67|5
1731074330000|2024-11-08 13:58:50|375.39|373.69|375.36|373.66|375.39|373.69|375.35|373.65|9
1731074340000|2024-11-08 13:59:00|375.37|373.67|375.71|374.01|375.71|374.01|375.37|373.67|14
1731074350000|2024-11-08 13:59:10|375.7|374|375.59|373.89|375.7|374|375.57|373.87|15
1731074360000|2024-11-08 13:59:20|375.6|373.9|375.64|373.94|375.67|373.97|375.58|373.88|18
1731074370000|2024-11-08 13:59:30|375.65|373.95|375.63|373.93|375.65|373.95|375.63|373.93|5
1731074380000|2024-11-08 13:59:40|375.64|373.94|375.68|373.98|375.69|373.99|375.64|373.94|12
1731074390000|2024-11-08 13:59:50|375.67|373.97|375.68|373.98|375.68|373.98|375.64|373.94|9
1731074400000|2024-11-08 14:00:00|375.71|374.01|375.64|373.94|375.71|374.01|375.64|373.94|6
1731074420000|2024-11-08 14:00:20|375.65|373.95|375.64|373.94|375.65|373.95|375.63|373.93|4
1731074430000|2024-11-08 14:00:30|375.63|373.93|375.64|373.94|375.64|373.94|375.59|373.89|6
1731074440000|2024-11-08 14:00:40|375.63|373.93|375.52|373.82|375.63|373.93|375.52|373.82|12
1731074450000|2024-11-08 14:00:50|375.57|373.87|375.29|373.59|375.57|373.87|375.2|373.5|13
1731074460000|2024-11-08 14:01:00|375.31|373.61|375.35|373.65|375.41|373.71|375.31|373.61|8
1731074470000|2024-11-08 14:01:10|375.34|373.64|375.28|373.58|375.4|373.7|375.27|373.57|15
1731074480000|2024-11-08 14:01:20|375.26|373.56|375.16|373.46|375.34|373.64|375.15|373.45|17
1731074490000|2024-11-08 14:01:30|375.17|373.47|375.16|373.46|375.21|373.51|375.15|373.45|21
1731074500000|2024-11-08 14:01:40|375.13|373.43|375.11|373.41|375.18|373.48|375.11|373.41|16
1731074510000|2024-11-08 14:01:50|375.06|373.36|375.1|373.4|375.15|373.45|375.05|373.35|23
1731074520000|2024-11-08 14:02:00|375.11|373.41|375.14|373.44|375.15|373.45|375.1|373.4|15
1731074530000|2024-11-08 14:02:10|375.17|373.47|375.26|373.56|375.29|373.59|375.17|373.47|21
1731074540000|2024-11-08 14:02:20|375.27|373.57|375.03|373.33|375.27|373.57|375.02|373.32|18
1731074550000|2024-11-08 14:02:30|375.04|373.34|374.93|373.23|375.07|373.37|374.91|373.21|17
1731074560000|2024-11-08 14:02:40|374.92|373.22|374.92|373.22|374.93|373.23|374.92|373.22|7
1731074570000|2024-11-08 14:02:50|374.93|373.23|375.19|373.49|375.2|373.5|374.92|373.22|14
1731074580000|2024-11-08 14:03:00|375.18|373.48|375.37|373.67|375.38|373.68|375.16|373.46|15
1731074590000|2024-11-08 14:03:10|375.36|373.66|375.31|373.61|375.36|373.66|375.27|373.57|11
1731074600000|2024-11-08 14:03:20|375.3|373.6|375.28|373.58|375.38|373.68|375.27|373.57|15
1731074610000|2024-11-08 14:03:30|375.24|373.54|375.26|373.56|375.26|373.56|375.1|373.4|23
1731074620000|2024-11-08 14:03:40|375.25|373.55|375.22|373.52|375.26|373.56|375.19|373.49|11
1731074630000|2024-11-08 14:03:50|375.23|373.53|375.18|373.48|375.27|373.57|375.16|373.46|15
1731074640000|2024-11-08 14:04:00|375.19|373.49|375.18|373.48|375.23|373.53|375.18|373.48|9
1731074650000|2024-11-08 14:04:10|375.12|373.42|375.09|373.39|375.14|373.44|375.09|373.39|10
1731074660000|2024-11-08 14:04:20|375.08|373.38|375.07|373.37|375.08|373.38|375.01|373.31|18
1731074670000|2024-11-08 14:04:30|375.04|373.34|374.96|373.26|375.04|373.34|374.96|373.26|7
1731074680000|2024-11-08 14:04:40|374.95|373.25|375.01|373.31|375.01|373.31|374.94|373.24|5
1731074690000|2024-11-08 14:04:50|375|373.3|374.93|373.23|375|373.3|374.93|373.23|8
1731074700000|2024-11-08 14:05:00|375.01|373.31|375.27|373.57|375.27|373.57|375|373.3|10
1731074710000|2024-11-08 14:05:10|375.26|373.56|375.08|373.38|375.26|373.56|375.08|373.38|22
1731074720000|2024-11-08 14:05:20|375.06|373.36|375.05|373.35|375.07|373.37|374.92|373.22|20
1731074730000|2024-11-08 14:05:30|375.15|373.45|375.15|373.45|375.16|373.46|375.12|373.42|15
1731074740000|2024-11-08 14:05:40|375.16|373.46|375.13|373.43|375.16|373.46|375.11|373.41|7
1731074750000|2024-11-08 14:05:50|375.14|373.44|375.55|373.85|375.55|373.85|375.13|373.43|21
1731074760000|2024-11-08 14:06:00|375.53|373.83|375.42|373.72|375.53|373.83|375.42|373.72|17
1731074770000|2024-11-08 14:06:10|375.43|373.73|375.42|373.72|375.44|373.74|375.42|373.72|12
1731074780000|2024-11-08 14:06:20|375.43|373.73|375.5|373.8|375.5|373.8|375.42|373.72|8
1731074790000|2024-11-08 14:06:30|375.53|373.83|375.55|373.85|375.55|373.85|375.5|373.8|11
1731074800000|2024-11-08 14:06:40|375.54|373.84|375.51|373.81|375.54|373.84|375.46|373.76|16
1731074810000|2024-11-08 14:06:50|375.52|373.82|375.49|373.79|375.53|373.83|375.49|373.79|4
1731074820000|2024-11-08 14:07:00|375.46|373.76|375.33|373.63|375.46|373.76|375.28|373.58|12
1731074830000|2024-11-08 14:07:10|375.34|373.64|375.37|373.67|375.37|373.67|375.34|373.64|3
1731074840000|2024-11-08 14:07:20|375.34|373.64|375.43|373.73|375.43|373.73|375.32|373.62|12
1731074850000|2024-11-08 14:07:30|375.42|373.72|375.6|373.9|375.61|373.91|375.42|373.72|9
1731074860000|2024-11-08 14:07:40|375.61|373.91|375.62|373.92|375.62|373.92|375.57|373.87|12
1731074870000|2024-11-08 14:07:50|375.6|373.9|375.6|373.9|375.6|373.9|375.59|373.89|3
1731074880000|2024-11-08 14:08:00|375.59|373.89|375.59|373.89|375.59|373.89|375.59|373.89|1
1731074890000|2024-11-08 14:08:10|375.6|373.9|375.62|373.92|375.62|373.92|375.59|373.89|5
1731074940000|2024-11-08 14:09:00|375.59|373.89|375.62|373.92|375.62|373.92|375.59|373.89|2
1731074950000|2024-11-08 14:09:10|375.6|373.9|375.6|373.9|375.6|373.9|375.56|373.86|6
1731074960000|2024-11-08 14:09:20|375.58|373.88|375.5|373.8|375.58|373.88|375.49|373.79|16
1731074970000|2024-11-08 14:09:30|375.49|373.79|375.48|373.78|375.52|373.82|375.48|373.78|10
1731074980000|2024-11-08 14:09:40|375.49|373.79|375.55|373.85|375.56|373.86|375.48|373.78|9
1731074990000|2024-11-08 14:09:50|375.56|373.86|375.62|373.92|375.62|373.92|375.56|373.86|4
1731075020000|2024-11-08 14:10:20|375.59|373.89|375.6|373.9|375.62|373.92|375.59|373.89|6
1731075030000|2024-11-08 14:10:30|375.59|373.89|375.51|373.81|375.6|373.9|375.51|373.81|8
1731075040000|2024-11-08 14:10:40|375.52|373.82|375.59|373.89|375.59|373.89|375.51|373.81|5
1731075050000|2024-11-08 14:10:50|375.62|373.92|375.6|373.9|375.62|373.92|375.59|373.89|3
1731075060000|2024-11-08 14:11:00|375.61|373.91|375.62|373.92|375.62|373.92|375.61|373.91|2
1731075070000|2024-11-08 14:11:10|375.6|373.9|375.41|373.71|375.6|373.9|375.4|373.7|12
1731075080000|2024-11-08 14:11:20|375.35|373.65|375.4|373.7|375.43|373.73|375.35|373.65|8
1731075090000|2024-11-08 14:11:30|375.42|373.72|375.29|373.59|375.42|373.72|375.29|373.59|18
1731075100000|2024-11-08 14:11:40|375.3|373.6|375.32|373.62|375.32|373.62|375.29|373.59|7
1731075110000|2024-11-08 14:11:50|375.36|373.66|375.39|373.69|375.41|373.71|375.36|373.66|11
1731075120000|2024-11-08 14:12:00|375.4|373.7|375.43|373.73|375.44|373.74|375.39|373.69|11
1731075130000|2024-11-08 14:12:10|375.42|373.72|375.46|373.76|375.48|373.78|375.35|373.65|15
1731075140000|2024-11-08 14:12:20|375.48|373.78|375.53|373.83|375.58|373.88|375.47|373.77|17
1731075150000|2024-11-08 14:12:30|375.52|373.82|375.46|373.76|375.52|373.82|375.46|373.76|4
1731075160000|2024-11-08 14:12:40|375.45|373.75|375.43|373.73|375.46|373.76|375.43|373.73|5
1731075170000|2024-11-08 14:12:50|375.42|373.72|375.42|373.72|375.42|373.72|375.42|373.72|1
1731075180000|2024-11-08 14:13:00|375.46|373.76|375.47|373.77|375.47|373.77|375.43|373.73|6
1731075190000|2024-11-08 14:13:10|375.46|373.76|375.44|373.74|375.46|373.76|375.44|373.74|3
1731075200000|2024-11-08 14:13:20|375.43|373.73|375.38|373.68|375.43|373.73|375.38|373.68|6
1731075210000|2024-11-08 14:13:30|375.37|373.67|375.45|373.75|375.46|373.76|375.37|373.67|6
1731075220000|2024-11-08 14:13:40|375.44|373.74|375.38|373.68|375.44|373.74|375.38|373.68|7
1731075230000|2024-11-08 14:13:50|375.37|373.67|375.42|373.72|375.46|373.76|375.37|373.67|6
1731075240000|2024-11-08 14:14:00|375.41|373.71|375.42|373.72|375.46|373.76|375.41|373.71|8
1731075250000|2024-11-08 14:14:10|375.41|373.71|375.39|373.69|375.41|373.71|375.39|373.69|3
1731075260000|2024-11-08 14:14:20|375.38|373.68|375.01|373.31|375.38|373.68|374.97|373.27|16
1731075300000|2024-11-08 14:15:00|375.03|373.33|375.06|373.36|375.06|373.36|375.03|373.33|3
1731075310000|2024-11-08 14:15:10|375.07|373.37|374.92|373.22|375.08|373.38|374.91|373.21|15
1731075320000|2024-11-08 14:15:20|374.91|373.21|374.87|373.17|374.91|373.21|374.87|373.17|5
1731075330000|2024-11-08 14:15:30|374.86|373.16|375.28|373.58|375.28|373.58|374.86|373.16|16
1731075340000|2024-11-08 14:15:40|375.19|373.49|375.75|374.05|375.75|374.05|375.14|373.44|8
1731075350000|2024-11-08 14:15:50|375.6|373.9|375.57|373.87|375.6|373.9|375.52|373.82|12
1731075360000|2024-11-08 14:16:00|375.59|373.89|375.45|373.75|375.59|373.89|375.45|373.75|12
1731075370000|2024-11-08 14:16:10|375.44|373.74|375.75|374.05|375.75|374.05|375.43|373.73|14
1731075420000|2024-11-08 14:17:00|375.71|374.01|375.7|374|375.72|374.02|375.68|373.98|10
1731075430000|2024-11-08 14:17:10|375.69|373.99|375.69|373.99|375.75|374.05|375.68|373.98|20
1731075440000|2024-11-08 14:17:20|375.71|374.01|375.75|374.05|375.75|374.05|375.71|374.01|7
1731075460000|2024-11-08 14:17:40|375.72|374.02|375.71|374.01|375.74|374.04|375.7|374|11
1731075470000|2024-11-08 14:17:50|375.72|374.02|375.66|373.96|375.73|374.03|375.66|373.96|14
1731075480000|2024-11-08 14:18:00|375.65|373.95|375.36|373.66|375.65|373.95|375.36|373.66|10
1731075490000|2024-11-08 14:18:10|375.33|373.63|375.68|373.98|375.7|374|375.15|373.45|19
1731075500000|2024-11-08 14:18:20|375.67|373.97|375.54|373.84|375.67|373.97|375.52|373.82|12
1731075510000|2024-11-08 14:18:30|375.53|373.83|375.57|373.87|375.58|373.88|375.52|373.82|11
1731075520000|2024-11-08 14:18:40|375.56|373.86|375.75|374.05|375.75|374.05|375.56|373.86|5
1731075540000|2024-11-08 14:19:00|375.74|374.04|375.73|374.03|375.75|374.05|375.71|374.01|4
1731075550000|2024-11-08 14:19:10|375.7|374|375.65|373.95|375.7|374|375.62|373.92|6
1731075560000|2024-11-08 14:19:20|375.64|373.94|375.51|373.81|375.64|373.94|375.48|373.78|21
1731075570000|2024-11-08 14:19:30|375.54|373.84|375.49|373.79|375.55|373.85|375.48|373.78|10
1731075580000|2024-11-08 14:19:40|375.52|373.82|375.54|373.84|375.54|373.84|375.52|373.82|2
1731075590000|2024-11-08 14:19:50|375.64|373.94|375.75|374.05|375.75|374.05|375.64|373.94|2
1731075610000|2024-11-08 14:20:10|375.72|374.02|375.7|374|375.72|374.02|375.7|374|3
1731075620000|2024-11-08 14:20:20|375.71|374.01|375.71|374.01|375.73|374.03|375.71|374.01|9
1731075630000|2024-11-08 14:20:30|375.7|374|375.54|373.84|375.72|374.02|375.54|373.84|14
1731075640000|2024-11-08 14:20:40|375.52|373.82|375.5|373.8|375.52|373.82|375.5|373.8|7
1731075650000|2024-11-08 14:20:50|375.43|373.73|375.39|373.69|375.43|373.73|375.39|373.69|3
1731075660000|2024-11-08 14:21:00|375.38|373.68|375.24|373.54|375.38|373.68|375.19|373.49|12
1731075670000|2024-11-08 14:21:10|375.25|373.55|375.58|373.88|375.59|373.89|375.25|373.55|16
1731075680000|2024-11-08 14:21:20|375.59|373.89|375.51|373.81|375.59|373.89|375.48|373.78|20
1731075690000|2024-11-08 14:21:30|375.59|373.89|375.75|374.05|375.75|374.05|375.59|373.89|5
1731075700000|2024-11-08 14:21:40|375.72|374.02|375.73|374.03|375.74|374.04|375.71|374.01|4
1731075710000|2024-11-08 14:21:50|375.74|374.04|375.74|374.04|375.74|374.04|375.74|374.04|1
1731075720000|2024-11-08 14:22:00|375.72|374.02|375.73|374.03|375.73|374.03|375.67|373.97|9
1731075730000|2024-11-08 14:22:10|375.72|374.02|375.69|373.99|375.74|374.04|375.69|373.99|14
1731075740000|2024-11-08 14:22:20|375.67|373.97|375.67|373.97|375.67|373.97|375.52|373.82|17
1731075750000|2024-11-08 14:22:30|375.71|374.01|375.75|374.05|375.75|374.05|375.71|374.01|2
1731075790000|2024-11-08 14:23:10|375.7|374|375.63|373.93|375.7|374|375.63|373.93|4
1731075800000|2024-11-08 14:23:20|375.62|373.92|375.46|373.76|375.62|373.92|375.44|373.74|12
1731075810000|2024-11-08 14:23:30|375.47|373.77|375.59|373.89|375.59|373.89|375.47|373.77|10
1731075820000|2024-11-08 14:23:40|375.61|373.91|375.73|374.03|375.73|374.03|375.61|373.91|7
1731075840000|2024-11-08 14:24:00|375.74|374.04|375.75|374.05|375.75|374.05|375.74|374.04|2
1731075900000|2024-11-08 14:25:00|375.74|374.04|375.74|374.04|375.74|374.04|375.74|374.04|1
1731075910000|2024-11-08 14:25:10|375.75|374.05|375.75|374.05|375.75|374.05|375.75|374.05|1
1731075920000|2024-11-08 14:25:20|375.87|374.17|376|374.3|376|374.3|375.87|374.17|2
1731075940000|2024-11-08 14:25:40|376.01|374.31|376.01|374.31|376.01|374.31|376.01|374.31|1
1731076010000|2024-11-08 14:26:50|376.02|374.32|376.04|374.34|376.04|374.34|376.02|374.32|3
1731076020000|2024-11-08 14:27:00|376.05|374.35|376.06|374.36|376.06|374.36|376.05|374.35|2
1731076040000|2024-11-08 14:27:20|376.01|374.31|376.02|374.32|376.02|374.32|376.01|374.31|2
1731076050000|2024-11-08 14:27:30|376.03|374.33|376.03|374.33|376.03|374.33|376.02|374.32|3
1731076060000|2024-11-08 14:27:40|376.04|374.34|376.05|374.35|376.05|374.35|376.04|374.34|2
1731076080000|2024-11-08 14:28:00|376.06|374.36|376.01|374.31|376.06|374.36|376.01|374.31|2
1731076090000|2024-11-08 14:28:10|376.02|374.32|376.02|374.32|376.02|374.32|376.01|374.31|3
1731076100000|2024-11-08 14:28:20|376.03|374.33|376.04|374.34|376.04|374.34|376.03|374.33|2
1731076110000|2024-11-08 14:28:30|376.05|374.35|376.07|374.37|376.07|374.37|376.05|374.35|3
1731076120000|2024-11-08 14:28:40|376.08|374.38|376.09|374.39|376.09|374.39|376.08|374.38|2
1731076130000|2024-11-08 14:28:50|376.1|374.4|376.11|374.41|376.11|374.41|376.1|374.4|2
1731076140000|2024-11-08 14:29:00|376.12|374.42|376.23|374.53|376.23|374.53|376.12|374.42|3
1731076150000|2024-11-08 14:29:10|376.24|374.54|376.28|374.58|376.28|374.58|376.24|374.54|3
1731076160000|2024-11-08 14:29:20|376.29|374.59|376.29|374.59|376.29|374.59|376.29|374.59|1
1731076170000|2024-11-08 14:29:30|376.3|374.6|376.27|374.57|376.3|374.6|376.27|374.57|2
1731076180000|2024-11-08 14:29:40|376.28|374.58|376.55|374.85|376.55|374.85|376.28|374.58|3
1731076190000|2024-11-08 14:29:50|376.61|374.91|376.68|374.98|376.68|374.98|376.61|374.91|3
1731076200000|2024-11-08 14:30:00|376.7|375|376.96|375.26|376.96|375.26|376.7|375|12
1731076210000|2024-11-08 14:30:10|376.95|375.25|376.94|375.24|376.95|375.25|376.92|375.22|9
1731076220000|2024-11-08 14:30:20|376.93|375.23|376.85|375.15|376.93|375.23|376.85|375.15|9
1731076230000|2024-11-08 14:30:30|376.84|375.14|376.63|374.93|376.84|375.14|376.63|374.93|3
1731076240000|2024-11-08 14:30:40|376.62|374.92|376.89|375.19|376.89|375.19|376.61|374.91|19
1731076250000|2024-11-08 14:30:50|376.88|375.18|376.98|375.28|377.08|375.38|376.86|375.16|25
1731076260000|2024-11-08 14:31:00|376.97|375.27|376.86|375.16|376.97|375.27|376.86|375.16|5
1731076270000|2024-11-08 14:31:10|376.85|375.15|376.3|374.6|376.85|375.15|376.27|374.57|17
1731076280000|2024-11-08 14:31:20|376.26|374.56|376.14|374.44|376.29|374.59|376.12|374.42|12
1731076290000|2024-11-08 14:31:30|376.06|374.36|375.81|374.11|376.06|374.36|375.81|374.11|6
1731076300000|2024-11-08 14:31:40|375.76|374.06|375.66|373.96|375.76|374.06|375.64|373.94|15
1731076310000|2024-11-08 14:31:50|375.61|373.91|376.03|374.33|376.16|374.46|375.56|373.86|14
1731076320000|2024-11-08 14:32:00|376.04|374.34|376.17|374.47|376.22|374.52|375.94|374.24|27
1731076330000|2024-11-08 14:32:10|376.18|374.48|375.94|374.24|376.23|374.53|375.94|374.24|23
1731076340000|2024-11-08 14:32:20|375.95|374.25|375.87|374.17|375.95|374.25|375.87|374.17|9
1731076350000|2024-11-08 14:32:30|375.86|374.16|375.68|373.98|375.86|374.16|375.61|373.91|18
1731076360000|2024-11-08 14:32:40|375.69|373.99|375.91|374.21|375.91|374.21|375.65|373.95|16
1731076370000|2024-11-08 14:32:50|375.9|374.2|375.8|374.1|375.91|374.21|375.77|374.07|9
1731076380000|2024-11-08 14:33:00|375.78|374.08|375.75|374.05|375.78|374.08|375.75|374.05|4
1731076390000|2024-11-08 14:33:10|375.82|374.12|376.03|374.33|376.05|374.35|375.82|374.12|27
1731076400000|2024-11-08 14:33:20|376.08|374.38|376.35|374.65|376.38|374.68|376.07|374.37|16
1731076410000|2024-11-08 14:33:30|376.34|374.64|376.31|374.61|376.34|374.64|376.17|374.47|16
1731076420000|2024-11-08 14:33:40|376.3|374.6|376.27|374.57|376.3|374.6|376.27|374.57|4
1731076430000|2024-11-08 14:33:50|376.28|374.58|376.32|374.62|376.32|374.62|376.23|374.53|8
1731076440000|2024-11-08 14:34:00|376.33|374.63|376.35|374.65|376.41|374.71|376.31|374.61|22
1731076450000|2024-11-08 14:34:10|376.39|374.69|376.6|374.9|376.67|374.97|376.39|374.69|13
1731076460000|2024-11-08 14:34:20|376.62|374.92|376.09|374.39|376.63|374.93|376.09|374.39|23
1731076470000|2024-11-08 14:34:30|376.1|374.4|376.16|374.46|376.18|374.48|376.1|374.4|7
1731076480000|2024-11-08 14:34:40|376.17|374.47|376.22|374.52|376.24|374.54|376.17|374.47|10
1731076510000|2024-11-08 14:35:10|376.43|374.73|376.65|374.95|376.65|374.95|376.43|374.73|11
1731076520000|2024-11-08 14:35:20|376.58|374.88|376.65|374.95|376.65|374.95|376.58|374.88|13
1731076530000|2024-11-08 14:35:30|376.66|374.96|376.68|374.98|376.68|374.98|376.66|374.96|2
1731076550000|2024-11-08 14:35:50|376.7|375|377.08|375.38|377.08|375.38|376.7|375|5
1731076570000|2024-11-08 14:36:10|377.18|375.48|377.28|375.58|377.28|375.58|377.18|375.48|2
1731076600000|2024-11-08 14:36:40|377.27|375.57|377.28|375.58|377.28|375.58|377.26|375.56|3
1731076630000|2024-11-08 14:37:10|377.24|375.54|377.1|375.4|377.28|375.58|377.1|375.4|12
1731076640000|2024-11-08 14:37:20|377.11|375.41|376.92|375.22|377.12|375.42|376.92|375.22|10
1731076650000|2024-11-08 14:37:30|376.94|375.24|376.93|375.23|376.94|375.24|376.93|375.23|2
1731076660000|2024-11-08 14:37:40|376.92|375.22|376.77|375.07|376.94|375.24|376.77|375.07|12
1731076670000|2024-11-08 14:37:50|376.76|375.06|376.61|374.91|376.77|375.07|376.6|374.9|16
1731076680000|2024-11-08 14:38:00|376.58|374.88|376.55|374.85|376.62|374.92|376.53|374.83|12
1731076690000|2024-11-08 14:38:10|376.54|374.84|376.29|374.59|376.55|374.85|376.29|374.59|14
1731076700000|2024-11-08 14:38:20|376.27|374.57|376.12|374.42|376.27|374.57|376.12|374.42|9
1731076710000|2024-11-08 14:38:30|376.17|374.47|376.2|374.5|376.29|374.59|376.17|374.47|19
1731076720000|2024-11-08 14:38:40|376.19|374.49|376.14|374.44|376.22|374.52|376.11|374.41|14
1731076730000|2024-11-08 14:38:50|376.15|374.45|375.87|374.17|376.15|374.45|375.86|374.16|13
1731076740000|2024-11-08 14:39:00|375.93|374.23|376.05|374.35|376.06|374.36|375.93|374.23|21
1731076750000|2024-11-08 14:39:10|376.04|374.34|376.02|374.32|376.09|374.39|376|374.3|17
1731076760000|2024-11-08 14:39:20|376.01|374.31|375.92|374.22|376.01|374.31|375.91|374.21|19
1731076770000|2024-11-08 14:39:30|375.91|374.21|376.05|374.35|376.06|374.36|375.91|374.21|17
1731076780000|2024-11-08 14:39:40|376.01|374.31|375.9|374.2|376.02|374.32|375.88|374.18|25
1731076790000|2024-11-08 14:39:50|375.89|374.19|376.21|374.51|376.23|374.53|375.89|374.19|13
1731076800000|2024-11-08 14:40:00|376.23|374.53|376.24|374.54|376.28|374.58|376.2|374.5|22
1731076810000|2024-11-08 14:40:10|376.21|374.51|376.09|374.39|376.21|374.51|376.07|374.37|9
1731076840000|2024-11-08 14:40:40|376.07|374.37|375.92|374.22|376.07|374.37|375.9|374.2|17
1731076850000|2024-11-08 14:40:50|375.93|374.23|375.72|374.02|375.94|374.24|375.71|374.01|17
1731076860000|2024-11-08 14:41:00|375.71|374.01|375.67|373.97|375.77|374.07|375.64|373.94|28
1731076870000|2024-11-08 14:41:10|375.68|373.98|375.82|374.12|375.82|374.12|375.68|373.98|9
1731076880000|2024-11-08 14:41:20|375.81|374.11|376.07|374.37|376.07|374.37|375.81|374.11|5
1731076890000|2024-11-08 14:41:30|376.02|374.32|375.89|374.19|376.02|374.32|375.88|374.18|8
1731076900000|2024-11-08 14:41:40|375.86|374.16|375.86|374.16|375.91|374.21|375.86|374.16|15
1731076910000|2024-11-08 14:41:50|375.88|374.18|375.86|374.16|375.88|374.18|375.85|374.15|5
1731076920000|2024-11-08 14:42:00|375.89|374.19|375.89|374.19|375.89|374.19|375.89|374.19|1
1731076930000|2024-11-08 14:42:10|375.86|374.16|375.86|374.16|375.86|374.16|375.86|374.16|1
1731076940000|2024-11-08 14:42:20|375.79|374.09|375.72|374.02|375.79|374.09|375.69|373.99|19
1731076950000|2024-11-08 14:42:30|375.71|374.01|375.71|374.01|375.78|374.08|375.61|373.91|20
1731076960000|2024-11-08 14:42:40|375.72|374.02|375.52|373.82|375.72|374.02|375.52|373.82|17
1731076970000|2024-11-08 14:42:50|375.5|373.8|375.01|373.31|375.52|373.82|375.01|373.31|21
1731076980000|2024-11-08 14:43:00|375.04|373.34|374.91|373.21|375.07|373.37|374.88|373.18|14
1731076990000|2024-11-08 14:43:10|374.92|373.22|374.93|373.23|374.93|373.23|374.92|373.22|2
1731077020000|2024-11-08 14:43:40|374.94|373.24|374.93|373.23|374.94|373.24|374.93|373.23|2
1731077030000|2024-11-08 14:43:50|374.84|373.14|374.78|373.08|374.84|373.14|374.78|373.08|7
1731077040000|2024-11-08 14:44:00|374.77|373.07|374.75|373.05|374.77|373.07|374.75|373.05|3
1731077050000|2024-11-08 14:44:10|374.74|373.04|374.59|372.89|374.75|373.05|374.59|372.89|16
1731077060000|2024-11-08 14:44:20|374.58|372.88|374.25|372.55|374.6|372.9|374.25|372.55|23
1731077070000|2024-11-08 14:44:30|374.16|372.46|373.98|372.28|374.16|372.46|373.91|372.21|9
1731077100000|2024-11-08 14:45:00|374.01|372.31|374.35|372.65|374.35|372.65|374.01|372.31|6
1731077110000|2024-11-08 14:45:10|374.31|372.61|374.32|372.62|374.37|372.67|374.28|372.58|23
1731077120000|2024-11-08 14:45:20|374.35|372.65|374.83|373.13|374.83|373.13|374.35|372.65|12
1731077130000|2024-11-08 14:45:30|374.78|373.08|374.6|372.9|374.78|373.08|374.54|372.84|26
1731077140000|2024-11-08 14:45:40|374.59|372.89|374.89|373.19|374.89|373.19|374.4|372.7|25
1731077150000|2024-11-08 14:45:50|374.84|373.14|375.07|373.37|375.24|373.54|374.84|373.14|18
1731077160000|2024-11-08 14:46:00|375.08|373.38|375.06|373.36|375.17|373.47|375|373.3|24
1731077170000|2024-11-08 14:46:10|375|373.3|374.24|372.54|375|373.3|374.24|372.54|26
1731077180000|2024-11-08 14:46:20|374.29|372.59|374.37|372.67|374.41|372.71|374.22|372.52|18
1731077190000|2024-11-08 14:46:30|374.29|372.59|374.54|372.84|374.69|372.99|374.29|372.59|27
1731077200000|2024-11-08 14:46:40|374.57|372.87|374.48|372.78|374.64|372.94|374.45|372.75|22
1731077210000|2024-11-08 14:46:50|374.38|372.68|374.63|372.93|374.63|372.93|374.38|372.68|12
1731077220000|2024-11-08 14:47:00|374.66|372.96|374.41|372.71|374.66|372.96|374.17|372.47|29
1731077230000|2024-11-08 14:47:10|374.44|372.74|374.49|372.79|374.49|372.79|374.26|372.56|34
1731077240000|2024-11-08 14:47:20|374.47|372.77|374.73|373.03|374.73|373.03|374.44|372.74|25
1731077250000|2024-11-08 14:47:30|374.74|373.04|374.48|372.78|374.82|373.12|374.47|372.77|21
1731077260000|2024-11-08 14:47:40|374.43|372.73|374.34|372.64|374.43|372.73|374.3|372.6|11
1731077270000|2024-11-08 14:47:50|374.33|372.63|374.16|372.46|374.33|372.63|374.04|372.34|21
1731077280000|2024-11-08 14:48:00|374.11|372.41|373.87|372.17|374.14|372.44|373.84|372.14|19
1731077290000|2024-11-08 14:48:10|373.86|372.16|373.7|372|373.86|372.16|373.7|372|11
1731077300000|2024-11-08 14:48:20|373.67|371.97|373.62|371.92|373.68|371.98|373.54|371.84|19
1731077310000|2024-11-08 14:48:30|373.63|371.93|373.7|372|373.74|372.04|373.62|371.92|26
1731077320000|2024-11-08 14:48:40|373.67|371.97|373.67|371.97|373.72|372.02|373.64|371.94|23
1731077330000|2024-11-08 14:48:50|373.71|372.01|373.63|371.93|373.71|372.01|373.52|371.82|17
1731077340000|2024-11-08 14:49:00|373.61|371.91|373.57|371.87|373.69|371.99|373.55|371.85|27
1731077350000|2024-11-08 14:49:10|373.55|371.85|373.82|372.12|373.82|372.12|373.55|371.85|24
1731077360000|2024-11-08 14:49:20|373.86|372.16|373.92|372.22|373.97|372.27|373.86|372.16|16
1731077370000|2024-11-08 14:49:30|373.9|372.2|373.91|372.21|373.99|372.29|373.89|372.19|19
1731077380000|2024-11-08 14:49:40|373.89|372.19|373.56|371.86|373.89|372.19|373.56|371.86|26
1731077390000|2024-11-08 14:49:50|373.57|371.87|373.47|371.77|373.6|371.9|373.42|371.72|13
1731077400000|2024-11-08 14:50:00|373.49|371.79|373.67|371.97|373.7|372|373.47|371.77|15
1731077410000|2024-11-08 14:50:10|373.69|371.99|373.51|371.81|373.69|371.99|373.43|371.73|18
1731077420000|2024-11-08 14:50:20|373.5|371.8|373.72|372.02|373.75|372.05|373.49|371.79|25
1731077430000|2024-11-08 14:50:30|373.67|371.97|373.67|371.97|373.79|372.09|373.59|371.89|32
1731077440000|2024-11-08 14:50:40|373.69|371.99|373.48|371.78|373.69|371.99|373.38|371.68|25
1731077450000|2024-11-08 14:50:50|373.49|371.79|373.65|371.95|373.7|372|373.47|371.77|15
1731077460000|2024-11-08 14:51:00|373.69|371.99|373.67|371.97|373.87|372.17|373.65|371.95|23
1731077470000|2024-11-08 14:51:10|373.69|371.99|373.87|372.17|373.87|372.17|373.67|371.97|8
1731077520000|2024-11-08 14:52:00|373.99|372.29|374.06|372.36|374.16|372.46|373.92|372.22|17
1731077530000|2024-11-08 14:52:10|374.01|372.31|374.01|372.31|374.03|372.33|373.95|372.25|15
1731077540000|2024-11-08 14:52:20|373.92|372.22|373.56|371.86|374.01|372.31|373.56|371.86|22
1731077550000|2024-11-08 14:52:30|373.61|371.91|373.46|371.76|373.61|371.91|373.44|371.74|13
1731077560000|2024-11-08 14:52:40|373.44|371.74|373.55|371.85|373.56|371.86|373.4|371.7|14
1731077570000|2024-11-08 14:52:50|373.48|371.78|373.35|371.65|373.48|371.78|373.35|371.65|9
1731077580000|2024-11-08 14:53:00|373.37|371.67|373.49|371.79|373.53|371.83|373.35|371.65|14
1731077590000|2024-11-08 14:53:10|373.42|371.72|373.39|371.69|373.49|371.79|373.36|371.66|28
1731077600000|2024-11-08 14:53:20|373.4|371.7|373.58|371.88|373.61|371.91|373.37|371.67|26
1731077610000|2024-11-08 14:53:30|373.61|371.91|373.62|371.92|373.62|371.92|373.52|371.82|16
1731077620000|2024-11-08 14:53:40|373.69|371.99|374.14|372.44|374.14|372.44|373.69|371.99|22
1731077630000|2024-11-08 14:53:50|374.13|372.43|373.95|372.25|374.13|372.43|373.86|372.16|16
1731077640000|2024-11-08 14:54:00|373.97|372.27|374.13|372.43|374.13|372.43|373.97|372.27|4
1731077650000|2024-11-08 14:54:10|374.15|372.45|374.15|372.45|374.15|372.45|374.09|372.39|7
1731077660000|2024-11-08 14:54:20|374.11|372.41|374.27|372.57|374.31|372.61|374.06|372.36|18
1731077670000|2024-11-08 14:54:30|374.22|372.52|374.34|372.64|374.34|372.64|374.21|372.51|18
1731077680000|2024-11-08 14:54:40|374.37|372.67|374.4|372.7|374.42|372.72|374.36|372.66|12
1731077690000|2024-11-08 14:54:50|374.43|372.73|374.3|372.6|374.43|372.73|374.28|372.58|11
1731077700000|2024-11-08 14:55:00|374.2|372.5|373.87|372.17|374.27|372.57|373.87|372.17|15
1731077710000|2024-11-08 14:55:10|373.78|372.08|373.7|372|373.78|372.08|373.66|371.96|16
1731077720000|2024-11-08 14:55:20|373.73|372.03|373.82|372.12|373.9|372.2|373.7|372|19
1731077730000|2024-11-08 14:55:30|373.8|372.1|373.9|372.2|373.92|372.22|373.8|372.1|20
1731077740000|2024-11-08 14:55:40|373.82|372.12|373.61|371.91|373.87|372.17|373.59|371.89|19
1731077750000|2024-11-08 14:55:50|373.54|371.84|373.41|371.71|373.66|371.96|373.41|371.71|22
1731077760000|2024-11-08 14:56:00|373.44|371.74|373.29|371.59|373.44|371.74|373.29|371.59|6
1731077770000|2024-11-08 14:56:10|373.31|371.61|373.26|371.56|373.41|371.71|373.2|371.5|21
1731077780000|2024-11-08 14:56:20|373.31|371.61|373.35|371.65|373.4|371.7|373.31|371.61|7
1731077790000|2024-11-08 14:56:30|373.29|371.59|373.17|371.47|373.37|371.67|373.17|371.47|24
1731077800000|2024-11-08 14:56:40|373.19|371.49|372.7|371|373.19|371.49|372.68|370.98|18
1731077810000|2024-11-08 14:56:50|372.59|370.89|372.38|370.68|372.64|370.94|372.38|370.68|18
1731077820000|2024-11-08 14:57:00|372.26|370.56|372.36|370.66|372.51|370.81|372.22|370.52|27
1731077830000|2024-11-08 14:57:10|372.41|370.71|372.4|370.7|372.41|370.71|372.28|370.58|22
1731077840000|2024-11-08 14:57:20|372.37|370.67|372.78|371.08|372.81|371.11|372.35|370.65|28
1731077850000|2024-11-08 14:57:30|372.81|371.11|372.72|371.02|372.84|371.14|372.68|370.98|23
1731077860000|2024-11-08 14:57:40|372.83|371.13|372.58|370.88|372.83|371.13|372.5|370.8|28
1731077870000|2024-11-08 14:57:50|372.6|370.9|372.86|371.16|372.86|371.16|372.58|370.88|9
1731077900000|2024-11-08 14:58:20|372.83|371.13|372.77|371.07|372.85|371.15|372.77|371.07|5
1731077910000|2024-11-08 14:58:30|372.78|371.08|372.68|370.98|372.78|371.08|372.67|370.97|18
1731077920000|2024-11-08 14:58:40|372.67|370.97|372.68|370.98|372.69|370.99|372.6|370.9|20
1731077930000|2024-11-08 14:58:50|372.66|370.96|372.76|371.06|372.76|371.06|372.6|370.9|12
1731077940000|2024-11-08 14:59:00|372.77|371.07|372.65|370.95|372.78|371.08|372.65|370.95|21
1731077950000|2024-11-08 14:59:10|372.7|371|372.58|370.88|372.7|371|372.58|370.88|14
1731077960000|2024-11-08 14:59:20|372.61|370.91|372.75|371.05|372.75|371.05|372.52|370.82|19
1731077970000|2024-11-08 14:59:30|372.76|371.06|372.86|371.16|372.86|371.16|372.76|371.06|14
1731078000000|2024-11-08 15:00:00|372.81|371.11|372.76|371.06|372.81|371.11|372.72|371.02|11
1731078010000|2024-11-08 15:00:10|372.75|371.05|373.31|371.61|373.32|371.62|372.73|371.03|21
1731078020000|2024-11-08 15:00:20|373.29|371.59|373.35|371.65|373.35|371.65|373.27|371.57|21
1731078030000|2024-11-08 15:00:30|373.39|371.69|373.75|372.05|373.79|372.09|373.39|371.69|22
1731078040000|2024-11-08 15:00:40|373.76|372.06|373.75|372.05|373.76|372.06|373.74|372.04|4
1731078050000|2024-11-08 15:00:50|373.74|372.04|373.82|372.12|373.82|372.12|373.71|372.01|8
1731078060000|2024-11-08 15:01:00|373.8|372.1|373.75|372.05|373.81|372.11|373.75|372.05|10
1731078070000|2024-11-08 15:01:10|373.74|372.04|373.81|372.11|373.82|372.12|373.74|372.04|24
1731078080000|2024-11-08 15:01:20|373.82|372.12|373.97|372.27|373.97|372.27|373.75|372.05|19
1731078090000|2024-11-08 15:01:30|373.95|372.25|373.86|372.16|373.95|372.25|373.86|372.16|24
1731078100000|2024-11-08 15:01:40|373.87|372.17|374.07|372.37|374.07|372.37|373.84|372.14|17
1731078110000|2024-11-08 15:01:50|374.08|372.38|374.1|372.4|374.18|372.48|374.07|372.37|17
1731078120000|2024-11-08 15:02:00|374.11|372.41|374.19|372.49|374.28|372.58|374.08|372.38|23
1731078130000|2024-11-08 15:02:10|374.18|372.48|374.15|372.45|374.18|372.48|374.07|372.37|19
1731078140000|2024-11-08 15:02:20|374.16|372.46|374.04|372.34|374.18|372.48|374.01|372.31|18
1731078150000|2024-11-08 15:02:30|374.01|372.31|374.17|372.47|374.22|372.52|374.01|372.31|24
1731078160000|2024-11-08 15:02:40|374.18|372.48|374.36|372.66|374.36|372.66|374.15|372.45|19
1731078170000|2024-11-08 15:02:50|374.38|372.68|374.41|372.71|374.45|372.75|374.35|372.65|14
1731078180000|2024-11-08 15:03:00|374.42|372.72|374.86|373.16|374.87|373.17|374.42|372.72|18
1731078190000|2024-11-08 15:03:10|374.87|373.17|374.75|373.05|374.97|373.27|374.73|373.03|18
1731078200000|2024-11-08 15:03:20|374.76|373.06|374.19|372.49|374.78|373.08|374.19|372.49|19
1731078210000|2024-11-08 15:03:30|374.29|372.59|374.35|372.65|374.36|372.66|374.29|372.59|5
1731078220000|2024-11-08 15:03:40|374.34|372.64|374.11|372.41|374.34|372.64|374.11|372.41|6
1731078230000|2024-11-08 15:03:50|374.17|372.47|374.28|372.58|374.35|372.65|374.14|372.44|10
1731078240000|2024-11-08 15:04:00|374.27|372.57|373.97|372.27|374.27|372.57|373.95|372.25|21
1731078250000|2024-11-08 15:04:10|373.96|372.26|373.12|371.42|373.96|372.26|373.12|371.42|20
1731078260000|2024-11-08 15:04:20|373.13|371.43|373.3|371.6|373.49|371.79|373.02|371.32|26
1731078270000|2024-11-08 15:04:30|373.27|371.57|373.04|371.34|373.39|371.69|373.04|371.34|24
1731078280000|2024-11-08 15:04:40|373.03|371.33|373.28|371.58|373.28|371.58|372.91|371.21|29
1731078290000|2024-11-08 15:04:50|373.27|371.57|373.07|371.37|373.33|371.63|373.07|371.37|33
1731078300000|2024-11-08 15:05:00|373.06|371.36|372.79|371.09|373.06|371.36|372.75|371.05|30
1731078310000|2024-11-08 15:05:10|372.77|371.07|372.72|371.02|372.81|371.11|372.51|370.81|25
1731078320000|2024-11-08 15:05:20|372.73|371.03|372.85|371.15|372.99|371.29|372.73|371.03|24
1731078330000|2024-11-08 15:05:30|372.87|371.17|372.69|370.99|372.89|371.19|372.69|370.99|28
1731078340000|2024-11-08 15:05:40|372.67|370.97|372.84|371.14|372.94|371.24|372.67|370.97|23
1731078350000|2024-11-08 15:05:50|372.78|371.08|372.67|370.97|372.85|371.15|372.67|370.97|20
1731078360000|2024-11-08 15:06:00|372.53|370.83|372.45|370.75|372.69|370.99|372.44|370.74|14
1731078370000|2024-11-08 15:06:10|372.46|370.76|372.41|370.71|372.66|370.96|372.41|370.71|28
1731078380000|2024-11-08 15:06:20|372.4|370.7|372.39|370.69|372.58|370.88|372.36|370.66|21
1731078390000|2024-11-08 15:06:30|372.4|370.7|372.33|370.63|372.48|370.78|372.32|370.62|19
1731078400000|2024-11-08 15:06:40|372.3|370.6|372.08|370.38|372.3|370.6|372.01|370.31|18
1731078410000|2024-11-08 15:06:50|372.06|370.36|371.79|370.09|372.1|370.4|371.75|370.05|28
1731078420000|2024-11-08 15:07:00|371.83|370.13|371.96|370.26|371.96|370.26|371.76|370.06|17
1731078430000|2024-11-08 15:07:10|371.87|370.17|371.29|369.59|371.96|370.26|371.29|369.59|27
1731078440000|2024-11-08 15:07:20|371.21|369.51|371.21|369.51|371.33|369.63|370.88|369.18|30
1731078450000|2024-11-08 15:07:30|371.19|369.49|371.24|369.54|371.3|369.6|371.16|369.46|24
1731078460000|2024-11-08 15:07:40|371.25|369.55|371.46|369.76|371.46|369.76|371.18|369.48|21
1731078470000|2024-11-08 15:07:50|371.44|369.74|370.94|369.24|371.59|369.89|370.94|369.24|24
1731078480000|2024-11-08 15:08:00|371|369.3|370.81|369.11|371|369.3|370.74|369.04|16
1731078490000|2024-11-08 15:08:10|370.86|369.16|371.17|369.47|371.19|369.49|370.85|369.15|22
1731078500000|2024-11-08 15:08:20|371.11|369.41|371.08|369.38|371.17|369.47|371.03|369.33|24
1731078510000|2024-11-08 15:08:30|371.09|369.39|371.05|369.35|371.11|369.41|371.01|369.31|8
1731078520000|2024-11-08 15:08:40|371.02|369.32|371.43|369.73|371.43|369.73|371.02|369.32|26
1731078530000|2024-11-08 15:08:50|371.44|369.74|371.69|369.99|371.72|370.02|371.43|369.73|18
1731078540000|2024-11-08 15:09:00|371.68|369.98|371.43|369.73|371.72|370.02|371.37|369.67|30
1731078550000|2024-11-08 15:09:10|371.53|369.83|372.06|370.36|372.06|370.36|371.53|369.83|14
1731078560000|2024-11-08 15:09:20|372.05|370.35|372|370.3|372.06|370.36|371.99|370.29|11
1731078570000|2024-11-08 15:09:30|372.06|370.36|372.1|370.4|372.1|370.4|372.01|370.31|16
1731078580000|2024-11-08 15:09:40|372.09|370.39|372.15|370.45|372.22|370.52|372.06|370.36|21
1731078590000|2024-11-08 15:09:50|372.16|370.46|372.17|370.47|372.19|370.49|372.16|370.46|16
1731078600000|2024-11-08 15:10:00|372.11|370.41|372.3|370.6|372.41|370.71|372.11|370.41|23
1731078610000|2024-11-08 15:10:10|372.26|370.56|371.78|370.08|372.26|370.56|371.77|370.07|15
1731078620000|2024-11-08 15:10:20|371.81|370.11|372.24|370.54|372.24|370.54|371.81|370.11|20
1731078630000|2024-11-08 15:10:30|372.19|370.49|372.09|370.39|372.19|370.49|372.04|370.34|16
1731078640000|2024-11-08 15:10:40|372.08|370.38|371.94|370.24|372.08|370.38|371.9|370.2|18
1731078650000|2024-11-08 15:10:50|371.96|370.26|371.54|369.84|372.1|370.4|371.54|369.84|33
1731078660000|2024-11-08 15:11:00|371.46|369.76|371.76|370.06|371.83|370.13|371.32|369.62|27
1731078670000|2024-11-08 15:11:10|371.7|370|371.89|370.19|371.94|370.24|371.6|369.9|29
1731078680000|2024-11-08 15:11:20|371.91|370.21|372.02|370.32|372.03|370.33|371.8|370.1|33
1731078690000|2024-11-08 15:11:30|372.03|370.33|371.98|370.28|372.03|370.33|371.98|370.28|4
1731078700000|2024-11-08 15:11:40|371.97|370.27|371.42|369.72|371.97|370.27|371.32|369.62|18
1731078710000|2024-11-08 15:11:50|371.38|369.68|371.42|369.72|371.42|369.72|371.14|369.44|27
1731078720000|2024-11-08 15:12:00|371.46|369.76|371.49|369.79|371.62|369.92|371.46|369.76|25
1731078730000|2024-11-08 15:12:10|371.35|369.65|371.19|369.49|371.35|369.65|371.17|369.47|18
1731078740000|2024-11-08 15:12:20|371.21|369.51|371.52|369.82|371.61|369.91|371.21|369.51|25
1731078750000|2024-11-08 15:12:30|371.48|369.78|371.29|369.59|371.48|369.78|371.28|369.58|19
1731078760000|2024-11-08 15:12:40|371.28|369.58|371.36|369.66|371.36|369.66|371.24|369.54|18
1731078770000|2024-11-08 15:12:50|371.51|369.81|371.8|370.1|371.8|370.1|371.51|369.81|23
1731078780000|2024-11-08 15:13:00|371.81|370.11|372.02|370.32|372.08|370.38|371.81|370.11|26
1731078790000|2024-11-08 15:13:10|371.98|370.28|371.62|369.92|371.98|370.28|371.62|369.92|11
1731078800000|2024-11-08 15:13:20|371.64|369.94|371.58|369.88|371.64|369.94|371.52|369.82|18
1731078810000|2024-11-08 15:13:30|371.57|369.87|371.44|369.74|371.57|369.87|371.33|369.63|24
1731078820000|2024-11-08 15:13:40|371.37|369.67|371.39|369.69|371.4|369.7|371.28|369.58|14
1731078830000|2024-11-08 15:13:50|371.38|369.68|371.51|369.81|371.56|369.86|371.37|369.67|22
1731078840000|2024-11-08 15:14:00|371.54|369.84|371.36|369.66|371.57|369.87|371.32|369.62|14
1731078850000|2024-11-08 15:14:10|371.39|369.69|371.68|369.98|371.69|369.99|371.39|369.69|24
1731078860000|2024-11-08 15:14:20|371.74|370.04|371.99|370.29|371.99|370.29|371.73|370.03|26
1731078870000|2024-11-08 15:14:30|371.94|370.24|371.99|370.29|371.99|370.29|371.94|370.24|2
1731078880000|2024-11-08 15:14:40|371.95|370.25|371.99|370.29|371.99|370.29|371.94|370.24|6
1731078890000|2024-11-08 15:14:50|372.02|370.32|372.05|370.35|372.05|370.35|372.02|370.32|3
1731078900000|2024-11-08 15:15:00|372.18|370.48|372.01|370.31|372.35|370.65|371.99|370.29|25
1731078910000|2024-11-08 15:15:10|371.89|370.19|371.98|370.28|372.01|370.31|371.72|370.02|27
1731078920000|2024-11-08 15:15:20|371.96|370.26|372.03|370.33|372.14|370.44|371.96|370.26|18
1731078930000|2024-11-08 15:15:30|371.96|370.26|371.35|369.65|371.96|370.26|371.33|369.63|19
1731078940000|2024-11-08 15:15:40|371.37|369.67|371.48|369.78|371.5|369.8|371.37|369.67|13
1731078950000|2024-11-08 15:15:50|371.46|369.76|371.4|369.7|371.49|369.79|371.37|369.67|20
1731078960000|2024-11-08 15:16:00|371.38|369.68|371.08|369.38|371.48|369.78|371.05|369.35|23
1731078970000|2024-11-08 15:16:10|371.13|369.43|371.01|369.31|371.15|369.45|370.96|369.26|22
1731078980000|2024-11-08 15:16:20|370.98|369.28|371.68|369.98|371.68|369.98|370.98|369.28|25
1731078990000|2024-11-08 15:16:30|371.7|370|371.4|369.7|372.04|370.34|371.39|369.69|26
1731079000000|2024-11-08 15:16:40|371.39|369.69|371.21|369.51|371.4|369.7|371.12|369.42|26
1731079010000|2024-11-08 15:16:50|371.23|369.53|371.65|369.95|371.65|369.95|371.2|369.5|22
1731079020000|2024-11-08 15:17:00|371.64|369.94|371.55|369.85|371.69|369.99|371.48|369.78|28
1731079030000|2024-11-08 15:17:10|371.54|369.84|371.74|370.04|371.74|370.04|371.54|369.84|30
1731079040000|2024-11-08 15:17:20|371.75|370.05|371.96|370.26|371.96|370.26|371.67|369.97|22
1731079050000|2024-11-08 15:17:30|371.94|370.24|371.6|369.9|371.94|370.24|371.59|369.89|25
1731079060000|2024-11-08 15:17:40|371.62|369.92|371.54|369.84|371.7|370|371.48|369.78|19
1731079070000|2024-11-08 15:17:50|371.55|369.85|371.56|369.86|371.56|369.86|371.54|369.84|6
1731079080000|2024-11-08 15:18:00|371.64|369.94|371.65|369.95|371.91|370.21|371.64|369.94|12
1731079090000|2024-11-08 15:18:10|371.66|369.96|371.76|370.06|371.76|370.06|371.66|369.96|21
1731079100000|2024-11-08 15:18:20|371.79|370.09|371.99|370.29|371.99|370.29|371.79|370.09|4
1731079110000|2024-11-08 15:18:30|372.14|370.44|372.14|370.44|372.22|370.52|372.08|370.38|17
1731079120000|2024-11-08 15:18:40|372.15|370.45|372.22|370.52|372.22|370.52|372.14|370.44|9
1731079130000|2024-11-08 15:18:50|372.28|370.58|372.35|370.65|372.35|370.65|372.28|370.58|2
1731079140000|2024-11-08 15:19:00|372.4|370.7|372.68|370.98|372.68|370.98|372.4|370.7|5
1731079150000|2024-11-08 15:19:10|372.78|371.08|373.16|371.46|373.16|371.46|372.78|371.08|6
1731079160000|2024-11-08 15:19:20|373.17|371.47|373.15|371.45|373.17|371.47|373.07|371.37|20
1731079170000|2024-11-08 15:19:30|373.14|371.44|373.17|371.47|373.17|371.47|373.11|371.41|15
1731079180000|2024-11-08 15:19:40|373.13|371.43|373.17|371.47|373.17|371.47|373.13|371.43|5
1731079190000|2024-11-08 15:19:50|373.31|371.61|373.4|371.7|373.4|371.7|373.31|371.61|4
1731079200000|2024-11-08 15:20:00|373.51|371.81|373.62|371.92|373.62|371.92|373.51|371.81|2
1731079210000|2024-11-08 15:20:10|373.74|372.04|373.84|372.14|373.85|372.15|373.64|371.94|23
1731079220000|2024-11-08 15:20:20|373.82|372.12|373.69|371.99|373.87|372.17|373.65|371.95|17
1731079230000|2024-11-08 15:20:30|373.67|371.97|373.64|371.94|373.69|371.99|373.55|371.85|18
1731079240000|2024-11-08 15:20:40|373.59|371.89|373.64|371.94|373.64|371.94|373.43|371.73|18
1731079260000|2024-11-08 15:21:00|373.61|371.91|373.87|372.17|373.87|372.17|373.55|371.85|15
1731079280000|2024-11-08 15:21:20|374.07|372.37|374.1|372.4|374.1|372.4|374.07|372.37|4
1731079290000|2024-11-08 15:21:30|374.12|372.42|374.15|372.45|374.15|372.45|374.12|372.42|2
1731079300000|2024-11-08 15:21:40|374.16|372.46|374.33|372.63|374.33|372.63|374.16|372.46|8
1731079310000|2024-11-08 15:21:50|374.32|372.62|374.32|372.62|374.32|372.62|374.32|372.62|1
1731079320000|2024-11-08 15:22:00|374.3|372.6|374.31|372.61|374.37|372.67|374.23|372.53|13
1731079330000|2024-11-08 15:22:10|374.3|372.6|374.08|372.38|374.33|372.63|374.04|372.34|24
1731079340000|2024-11-08 15:22:20|374.1|372.4|374.14|372.44|374.14|372.44|374.1|372.4|4
1731079350000|2024-11-08 15:22:30|374.19|372.49|374.44|372.74|374.46|372.76|374.19|372.49|10
1731079360000|2024-11-08 15:22:40|374.45|372.75|374.63|372.93|374.63|372.93|374.41|372.71|18
1731079370000|2024-11-08 15:22:50|374.65|372.95|374.8|373.1|374.8|373.1|374.65|372.95|13
1731079380000|2024-11-08 15:23:00|374.78|373.08|374.58|372.88|374.78|373.08|374.45|372.75|22
1731079390000|2024-11-08 15:23:10|374.57|372.87|374.46|372.76|374.58|372.88|374.42|372.72|16
1731079400000|2024-11-08 15:23:20|374.47|372.77|374.55|372.85|374.57|372.87|374.42|372.72|16
1731079410000|2024-11-08 15:23:30|374.53|372.83|374.74|373.04|374.74|373.04|374.53|372.83|14
1731079420000|2024-11-08 15:23:40|374.8|373.1|374.81|373.11|374.86|373.16|374.8|373.1|5
1731079430000|2024-11-08 15:23:50|374.75|373.05|374.77|373.07|374.84|373.14|374.75|373.05|14
1731079440000|2024-11-08 15:24:00|374.76|373.06|374.86|373.16|374.86|373.16|374.76|373.06|8
1731079450000|2024-11-08 15:24:10|374.88|373.18|375.22|373.52|375.25|373.55|374.88|373.18|20
1731079460000|2024-11-08 15:24:20|375.24|373.54|375.64|373.94|375.64|373.94|375.23|373.53|19
1731079470000|2024-11-08 15:24:30|375.63|373.93|375.5|373.8|375.63|373.93|375.43|373.73|22
1731079480000|2024-11-08 15:24:40|375.52|373.82|375.12|373.42|375.53|373.83|375.12|373.42|19
1731079490000|2024-11-08 15:24:50|375.13|373.43|374.9|373.2|375.24|373.54|374.9|373.2|18
1731079500000|2024-11-08 15:25:00|374.87|373.17|375.18|373.48|375.25|373.55|374.85|373.15|24
1731079510000|2024-11-08 15:25:10|375.16|373.46|375.15|373.45|375.16|373.46|374.88|373.18|17
1731079520000|2024-11-08 15:25:20|375.13|373.43|375.04|373.34|375.18|373.48|374.95|373.25|29
1731079530000|2024-11-08 15:25:30|375.08|373.38|375.26|373.56|375.3|373.6|375.08|373.38|17
1731079540000|2024-11-08 15:25:40|375.25|373.55|375.23|373.53|375.27|373.57|375.16|373.46|17
1731079550000|2024-11-08 15:25:50|375.24|373.54|375.24|373.54|375.36|373.66|375.21|373.51|17
1731079560000|2024-11-08 15:26:00|375.25|373.55|375.33|373.63|375.33|373.63|375.19|373.49|24
1731079570000|2024-11-08 15:26:10|375.35|373.65|375|373.3|375.4|373.7|375|373.3|24
1731079580000|2024-11-08 15:26:20|374.98|373.28|375.19|373.49|375.2|373.5|374.97|373.27|22
1731079590000|2024-11-08 15:26:30|375.2|373.5|375.59|373.89|375.62|373.92|375.2|373.5|15
1731079600000|2024-11-08 15:26:40|375.58|373.88|375.5|373.8|375.59|373.89|375.44|373.74|17
1731079610000|2024-11-08 15:26:50|375.49|373.79|375.53|373.83|375.53|373.83|375.43|373.73|19
1731079620000|2024-11-08 15:27:00|375.56|373.86|375.45|373.75|375.57|373.87|375.45|373.75|15
1731079630000|2024-11-08 15:27:10|375.44|373.74|375.42|373.72|375.54|373.84|375.42|373.72|16
1731079640000|2024-11-08 15:27:20|375.45|373.75|375.68|373.98|375.68|373.98|375.45|373.75|17
1731079650000|2024-11-08 15:27:30|375.72|374.02|375.57|373.87|375.72|374.02|375.57|373.87|13
1731079660000|2024-11-08 15:27:40|375.53|373.83|375.45|373.75|375.53|373.83|375.42|373.72|14
1731079670000|2024-11-08 15:27:50|375.42|373.72|375.38|373.68|375.42|373.72|375.28|373.58|9
1731079680000|2024-11-08 15:28:00|375.39|373.69|375.54|373.84|375.61|373.91|375.38|373.68|21
1731079690000|2024-11-08 15:28:10|375.53|373.83|375.26|373.56|375.53|373.83|375.1|373.4|15
1731079700000|2024-11-08 15:28:20|375.27|373.57|375.32|373.62|375.39|373.69|375.27|373.57|17
1731079710000|2024-11-08 15:28:30|375.34|373.64|375.25|373.55|375.35|373.65|375.25|373.55|11
1731079720000|2024-11-08 15:28:40|375.21|373.51|375.53|373.83|375.75|374.05|375.19|373.49|19
1731079730000|2024-11-08 15:28:50|375.54|373.84|375.47|373.77|375.54|373.84|375.47|373.77|7
1731079740000|2024-11-08 15:29:00|375.29|373.59|375.09|373.39|375.29|373.59|375.09|373.39|10
1731079750000|2024-11-08 15:29:10|375.06|373.36|374.91|373.21|375.06|373.36|374.9|373.2|12
1731079770000|2024-11-08 15:29:30|375.04|373.34|375.06|373.36|375.14|373.44|374.92|373.22|12
1731079780000|2024-11-08 15:29:40|375.07|373.37|375.02|373.32|375.2|373.5|375.02|373.32|20
1731079790000|2024-11-08 15:29:50|374.95|373.25|374.97|373.27|374.99|373.29|374.81|373.11|14
1731079800000|2024-11-08 15:30:00|374.92|373.22|374.89|373.19|374.96|373.26|374.88|373.18|14
1731079810000|2024-11-08 15:30:10|374.85|373.15|374.67|372.97|374.9|373.2|374.64|372.94|27
1731079820000|2024-11-08 15:30:20|374.69|372.99|374.76|373.06|374.76|373.06|374.59|372.89|22
1731079830000|2024-11-08 15:30:30|374.77|373.07|375.01|373.31|375.01|373.31|374.77|373.07|21
1731079840000|2024-11-08 15:30:40|375.05|373.35|375.58|373.88|375.63|373.93|375.05|373.35|18
1731079850000|2024-11-08 15:30:50|375.57|373.87|375.48|373.78|375.61|373.91|375.48|373.78|19
1731079860000|2024-11-08 15:31:00|375.47|373.77|376.2|374.5|376.21|374.51|375.46|373.76|19
1731079870000|2024-11-08 15:31:10|376.18|374.48|376.21|374.51|376.32|374.62|376.13|374.43|25
1731079880000|2024-11-08 15:31:20|376.19|374.49|376.34|374.64|376.35|374.65|376.16|374.46|18
1731079890000|2024-11-08 15:31:30|376.32|374.62|376.08|374.38|376.32|374.62|375.94|374.24|29
1731079900000|2024-11-08 15:31:40|376.06|374.36|374.99|373.29|376.06|374.36|374.99|373.29|18
1731079910000|2024-11-08 15:31:50|375.12|373.42|375.76|374.06|375.77|374.07|375.09|373.39|27
1731079920000|2024-11-08 15:32:00|375.75|374.05|375.77|374.07|375.77|374.07|375.46|373.76|29
1731079930000|2024-11-08 15:32:10|375.75|374.05|375.88|374.18|375.88|374.18|375.67|373.97|31
1731079940000|2024-11-08 15:32:20|375.87|374.17|376.01|374.31|376.08|374.38|375.87|374.17|26
1731079950000|2024-11-08 15:32:30|375.98|374.28|375.92|374.22|376.01|374.31|375.81|374.11|24
1731079960000|2024-11-08 15:32:40|375.9|374.2|375.68|373.98|375.91|374.21|375.68|373.98|11
1731079970000|2024-11-08 15:32:50|375.63|373.93|375.69|373.99|375.69|373.99|375.58|373.88|8
1731079980000|2024-11-08 15:33:00|375.75|374.05|375.9|374.2|376.02|374.32|375.75|374.05|34
1731079990000|2024-11-08 15:33:10|375.91|374.21|375.73|374.03|375.94|374.24|375.69|373.99|21
1731080000000|2024-11-08 15:33:20|375.71|374.01|375.62|373.92|375.72|374.02|375.5|373.8|23
1731080010000|2024-11-08 15:33:30|375.63|373.93|375.61|373.91|375.69|373.99|375.6|373.9|14
1731080020000|2024-11-08 15:33:40|375.59|373.89|375.79|374.09|375.8|374.1|375.58|373.88|19
1731080030000|2024-11-08 15:33:50|375.8|374.1|375.71|374.01|375.81|374.11|375.7|374|19
1731080040000|2024-11-08 15:34:00|375.72|374.02|375.71|374.01|375.75|374.05|375.67|373.97|19
1731080050000|2024-11-08 15:34:10|375.68|373.98|375.52|373.82|375.69|373.99|375.42|373.72|17
1731080060000|2024-11-08 15:34:20|375.51|373.81|375.61|373.91|375.71|374.01|375.31|373.61|23
1731080070000|2024-11-08 15:34:30|375.6|373.9|375.4|373.7|375.61|373.91|375.35|373.65|20
1731080080000|2024-11-08 15:34:40|375.39|373.69|375.03|373.33|375.4|373.7|375|373.3|21
1731080090000|2024-11-08 15:34:50|375.02|373.32|375.16|373.46|375.16|373.46|374.98|373.28|7
1731080100000|2024-11-08 15:35:00|375.22|373.52|375.3|373.6|375.31|373.61|375.22|373.52|19
1731080110000|2024-11-08 15:35:10|375.31|373.61|375.26|373.56|375.31|373.61|375.24|373.54|19
1731080120000|2024-11-08 15:35:20|375.23|373.53|375.08|373.38|375.23|373.53|375|373.3|20
1731080130000|2024-11-08 15:35:30|375.09|373.39|375.04|373.34|375.09|373.39|374.85|373.15|24
1731080140000|2024-11-08 15:35:40|375.05|373.35|375|373.3|375.1|373.4|374.99|373.29|22
1731080150000|2024-11-08 15:35:50|374.98|373.28|374.92|373.22|374.98|373.28|374.82|373.12|19
1731080160000|2024-11-08 15:36:00|374.91|373.21|374.76|373.06|374.92|373.22|374.47|372.77|24
1731080170000|2024-11-08 15:36:10|374.79|373.09|374.64|372.94|374.87|373.17|374.62|372.92|27
1731080180000|2024-11-08 15:36:20|374.6|372.9|373.99|372.29|374.6|372.9|373.9|372.2|20
1731080190000|2024-11-08 15:36:30|374.01|372.31|374.13|372.43|374.23|372.53|374.01|372.31|18
1731080200000|2024-11-08 15:36:40|374.12|372.42|374.45|372.75|374.45|372.75|374.1|372.4|13
1731080210000|2024-11-08 15:36:50|374.46|372.76|374.43|372.73|374.62|372.92|374.42|372.72|18
1731080220000|2024-11-08 15:37:00|374.4|372.7|374.32|372.62|374.47|372.77|374.23|372.53|28
1731080230000|2024-11-08 15:37:10|374.25|372.55|374.08|372.38|374.25|372.55|374.02|372.32|23
1731080240000|2024-11-08 15:37:20|374.07|372.37|374.25|372.55|374.25|372.55|374.07|372.37|18
1731080250000|2024-11-08 15:37:30|374.33|372.63|374.69|372.99|374.69|372.99|374.33|372.63|25
1731080260000|2024-11-08 15:37:40|374.71|373.01|374.52|372.82|374.71|373.01|374.52|372.82|17
1731080270000|2024-11-08 15:37:50|374.53|372.83|374.64|372.94|374.7|373|374.53|372.83|20
1731080280000|2024-11-08 15:38:00|374.63|372.93|374.7|373|374.73|373.03|374.6|372.9|26
1731080290000|2024-11-08 15:38:10|374.61|372.91|374.18|372.48|374.65|372.95|374.18|372.48|26
1731080300000|2024-11-08 15:38:20|374.2|372.5|374.07|372.37|374.23|372.53|373.79|372.09|22
1731080310000|2024-11-08 15:38:30|374.06|372.36|374.25|372.55|374.27|372.57|373.94|372.24|25
1731080320000|2024-11-08 15:38:40|374.24|372.54|374.1|372.4|374.24|372.54|374.06|372.36|15
1731080330000|2024-11-08 15:38:50|374.11|372.41|374.29|372.59|374.3|372.6|374.11|372.41|13
1731080340000|2024-11-08 15:39:00|374.3|372.6|374.45|372.75|374.5|372.8|374.3|372.6|18
1731080350000|2024-11-08 15:39:10|374.46|372.76|374.62|372.92|374.62|372.92|374.35|372.65|22
1731080360000|2024-11-08 15:39:20|374.61|372.91|374.5|372.8|374.62|372.92|374.39|372.69|20
1731080370000|2024-11-08 15:39:30|374.51|372.81|374.31|372.61|374.53|372.83|374.23|372.53|20
1731080380000|2024-11-08 15:39:40|374.33|372.63|374.1|372.4|374.33|372.63|374|372.3|25
1731080390000|2024-11-08 15:39:50|374.11|372.41|374.08|372.38|374.13|372.43|374.05|372.35|14
1731080400000|2024-11-08 15:40:00|374.06|372.36|373.86|372.16|374.06|372.36|373.79|372.09|23
1731080410000|2024-11-08 15:40:10|373.85|372.15|373.77|372.07|373.86|372.16|373.74|372.04|17
1731080420000|2024-11-08 15:40:20|373.8|372.1|374.11|372.41|374.12|372.42|373.8|372.1|19
1731080430000|2024-11-08 15:40:30|374.12|372.42|374.05|372.35|374.15|372.45|373.98|372.28|17
1731080440000|2024-11-08 15:40:40|374.06|372.36|374.02|372.32|374.12|372.42|374.02|372.32|19
1731080450000|2024-11-08 15:40:50|374.03|372.33|374.26|372.56|374.32|372.62|374.03|372.33|13
1731080460000|2024-11-08 15:41:00|374.27|372.57|374.36|372.66|374.36|372.66|374.18|372.48|21
1731080470000|2024-11-08 15:41:10|374.41|372.71|374.82|373.12|374.82|373.12|374.41|372.71|10
1731080480000|2024-11-08 15:41:20|374.8|373.1|374.78|373.08|374.81|373.11|374.72|373.02|22
1731080490000|2024-11-08 15:41:30|374.81|373.11|374.69|372.99|374.82|373.12|374.68|372.98|16
1731080500000|2024-11-08 15:41:40|374.67|372.97|374.81|373.11|374.81|373.11|374.67|372.97|17
1731080510000|2024-11-08 15:41:50|374.8|373.1|374.82|373.12|374.82|373.12|374.8|373.1|5
1731080520000|2024-11-08 15:42:00|374.8|373.1|374.9|373.2|374.9|373.2|374.77|373.07|10
1731080530000|2024-11-08 15:42:10|374.97|373.27|375.05|373.35|375.05|373.35|374.97|373.27|2
1731080540000|2024-11-08 15:42:20|375.04|373.34|374.94|373.24|375.04|373.34|374.9|373.2|24
1731080550000|2024-11-08 15:42:30|374.89|373.19|374.74|373.04|374.89|373.19|374.62|372.92|23
1731080560000|2024-11-08 15:42:40|374.72|373.02|374.76|373.06|374.82|373.12|374.72|373.02|23
1731080570000|2024-11-08 15:42:50|374.74|373.04|374.59|372.89|374.74|373.04|374.55|372.85|11
1731080580000|2024-11-08 15:43:00|374.73|373.03|374.82|373.12|374.82|373.12|374.73|373.03|6
1731080600000|2024-11-08 15:43:20|374.78|373.08|374.68|372.98|374.78|373.08|374.64|372.94|18
1731080610000|2024-11-08 15:43:30|374.67|372.97|374.59|372.89|374.67|372.97|374.55|372.85|13
1731080620000|2024-11-08 15:43:40|374.55|372.85|374.58|372.88|374.59|372.89|374.53|372.83|17
1731080630000|2024-11-08 15:43:50|374.56|372.86|374.54|372.84|374.59|372.89|374.53|372.83|14
1731080640000|2024-11-08 15:44:00|374.55|372.85|374.49|372.79|374.55|372.85|374.32|372.62|20
1731080650000|2024-11-08 15:44:10|374.5|372.8|374.55|372.85|374.57|372.87|374.42|372.72|22
1731080660000|2024-11-08 15:44:20|374.56|372.86|374.58|372.88|374.59|372.89|374.46|372.76|23
1731080670000|2024-11-08 15:44:30|374.59|372.89|374.52|372.82|374.59|372.89|374.52|372.82|10
1731080680000|2024-11-08 15:44:40|374.53|372.83|374.56|372.86|374.59|372.89|374.53|372.83|18
1731080690000|2024-11-08 15:44:50|374.57|372.87|374.29|372.59|374.57|372.87|374.29|372.59|25
1731080700000|2024-11-08 15:45:00|374.3|372.6|374.18|372.48|374.31|372.61|374.17|372.47|19
1731080710000|2024-11-08 15:45:10|374.19|372.49|373.74|372.04|374.19|372.49|373.74|372.04|28
1731080720000|2024-11-08 15:45:20|373.73|372.03|373.49|371.79|373.75|372.05|373.49|371.79|16
1731080730000|2024-11-08 15:45:30|373.51|371.81|373.58|371.88|373.58|371.88|373.51|371.81|4
1731080740000|2024-11-08 15:45:40|373.5|371.8|373.49|371.79|373.55|371.85|373.44|371.74|20
1731080750000|2024-11-08 15:45:50|373.5|371.8|373.39|371.69|373.58|371.88|373.36|371.66|23
1731080760000|2024-11-08 15:46:00|373.37|371.67|372.54|370.84|373.39|371.69|372.54|370.84|28
1731080770000|2024-11-08 15:46:10|372.55|370.85|372.65|370.95|372.65|370.95|372.55|370.85|4
1731080780000|2024-11-08 15:46:20|372.6|370.9|372.57|370.87|372.6|370.9|372.39|370.69|17
1731080790000|2024-11-08 15:46:30|372.56|370.86|372.68|370.98|372.77|371.07|372.56|370.86|21
1731080800000|2024-11-08 15:46:40|372.7|371|372.52|370.82|372.85|371.15|372.5|370.8|29
1731080810000|2024-11-08 15:46:50|372.56|370.86|372.21|370.51|372.58|370.88|372.2|370.5|27
1731080820000|2024-11-08 15:47:00|372.29|370.59|372.03|370.33|372.32|370.62|371.91|370.21|26
1731080830000|2024-11-08 15:47:10|372.02|370.32|372|370.3|372.1|370.4|371.91|370.21|24
1731080840000|2024-11-08 15:47:20|371.99|370.29|371.8|370.1|372.01|370.31|371.78|370.08|27
1731080850000|2024-11-08 15:47:30|371.73|370.03|371.62|369.92|371.83|370.13|371.62|369.92|29
1731080860000|2024-11-08 15:47:40|371.57|369.87|371.65|369.95|371.65|369.95|371.47|369.77|25
1731080870000|2024-11-08 15:47:50|371.76|370.06|371.88|370.18|371.88|370.18|371.76|370.06|11
1731080880000|2024-11-08 15:48:00|371.97|370.27|372.38|370.68|372.38|370.68|371.97|370.27|18
1731080890000|2024-11-08 15:48:10|372.39|370.69|372.46|370.76|372.51|370.81|372.3|370.6|24
1731080900000|2024-11-08 15:48:20|372.52|370.82|372.3|370.6|372.52|370.82|372.3|370.6|29
1731080910000|2024-11-08 15:48:30|372.26|370.56|372.26|370.56|372.26|370.56|372.26|370.56|1
1731080920000|2024-11-08 15:48:40|372.37|370.67|372.55|370.85|372.55|370.85|372.37|370.67|5
1731080930000|2024-11-08 15:48:50|372.53|370.83|372.59|370.89|372.59|370.89|372.5|370.8|10
1731080940000|2024-11-08 15:49:00|372.58|370.88|372.47|370.77|372.62|370.92|372.39|370.69|29
1731080950000|2024-11-08 15:49:10|372.46|370.76|372.39|370.69|372.46|370.76|372.26|370.56|25
1731080960000|2024-11-08 15:49:20|372.32|370.62|372.55|370.85|372.55|370.85|372.23|370.53|17
1731080970000|2024-11-08 15:49:30|372.58|370.88|372.89|371.19|372.94|371.24|372.58|370.88|29
1731080980000|2024-11-08 15:49:40|372.91|371.21|372.91|371.21|373|371.3|372.9|371.2|26
1731080990000|2024-11-08 15:49:50|372.92|371.22|372.59|370.89|372.96|371.26|372.59|370.89|22
1731081000000|2024-11-08 15:50:00|372.58|370.88|372.5|370.8|372.62|370.92|372.5|370.8|20
1731081010000|2024-11-08 15:50:10|372.42|370.72|372.5|370.8|372.52|370.82|372.37|370.67|21
1731081020000|2024-11-08 15:50:20|372.51|370.81|373.13|371.43|373.16|371.46|372.51|370.81|18
1731081030000|2024-11-08 15:50:30|373.12|371.42|372.99|371.29|373.13|371.43|372.92|371.22|28
1731081040000|2024-11-08 15:50:40|373|371.3|373.11|371.41|373.14|371.44|373|371.3|21
1731081050000|2024-11-08 15:50:50|373.1|371.4|372.99|371.29|373.1|371.4|372.96|371.26|23
1731081060000|2024-11-08 15:51:00|372.98|371.28|373.18|371.48|373.18|371.48|372.92|371.22|20
1731081070000|2024-11-08 15:51:10|373.17|371.47|373.12|371.42|373.22|371.52|373.1|371.4|26
1731081080000|2024-11-08 15:51:20|373.11|371.41|372.84|371.14|373.11|371.41|372.8|371.1|24
1731081090000|2024-11-08 15:51:30|372.83|371.13|372.95|371.25|373.01|371.31|372.83|371.13|25
1731081100000|2024-11-08 15:51:40|372.94|371.24|373.48|371.78|373.48|371.78|372.93|371.23|27
1731081110000|2024-11-08 15:51:50|373.5|371.8|373.42|371.72|373.5|371.8|373.4|371.7|17
1731081120000|2024-11-08 15:52:00|373.4|371.7|373.35|371.65|373.42|371.72|373.29|371.59|16
1731081130000|2024-11-08 15:52:10|373.45|371.75|373.53|371.83|373.56|371.86|373.45|371.75|14
1731081140000|2024-11-08 15:52:20|373.54|371.84|373.45|371.75|373.57|371.87|373.41|371.71|27
1731081150000|2024-11-08 15:52:30|373.49|371.79|373.39|371.69|373.5|371.8|373.29|371.59|21
1731081160000|2024-11-08 15:52:40|373.31|371.61|373.32|371.62|373.33|371.63|373.21|371.51|23
1731081170000|2024-11-08 15:52:50|373.31|371.61|373.28|371.58|373.4|371.7|373.24|371.54|23
1731081180000|2024-11-08 15:53:00|373.27|371.57|373.23|371.53|373.33|371.63|373.22|371.52|20
1731081190000|2024-11-08 15:53:10|373.22|371.52|373.48|371.78|373.48|371.78|373.22|371.52|15
1731081200000|2024-11-08 15:53:20|373.49|371.79|373.59|371.89|373.63|371.93|373.49|371.79|21
1731081210000|2024-11-08 15:53:30|373.53|371.83|374.09|372.39|374.09|372.39|373.53|371.83|30
1731081220000|2024-11-08 15:53:40|373.95|372.25|373.99|372.29|374.04|372.34|373.95|372.25|27
1731081230000|2024-11-08 15:53:50|373.96|372.26|373.94|372.24|374.02|372.32|373.9|372.2|16
1731081240000|2024-11-08 15:54:00|373.95|372.25|374.19|372.49|374.19|372.49|373.94|372.24|10
1731081250000|2024-11-08 15:54:10|374.21|372.51|374.1|372.4|374.24|372.54|374.1|372.4|21
1731081260000|2024-11-08 15:54:20|374.12|372.42|374.07|372.37|374.12|372.42|374.01|372.31|25
1731081270000|2024-11-08 15:54:30|374.03|372.33|374.06|372.36|374.06|372.36|374|372.3|10
1731081280000|2024-11-08 15:54:40|373.99|372.29|373.9|372.2|373.99|372.29|373.9|372.2|14
1731081290000|2024-11-08 15:54:50|373.91|372.21|373.82|372.12|373.91|372.21|373.8|372.1|15
1731081300000|2024-11-08 15:55:00|373.84|372.14|373.62|371.92|373.85|372.15|373.61|371.91|17
1731081310000|2024-11-08 15:55:10|373.61|371.91|373.43|371.73|373.63|371.93|373.4|371.7|14
1731081320000|2024-11-08 15:55:20|373.4|371.7|373.33|371.63|373.4|371.7|373.33|371.63|9
1731081330000|2024-11-08 15:55:30|373.39|371.69|373.54|371.84|373.62|371.92|373.39|371.69|21
1731081340000|2024-11-08 15:55:40|373.53|371.83|373.46|371.76|373.62|371.92|373.46|371.76|16
1731081350000|2024-11-08 15:55:50|373.47|371.77|373.44|371.74|373.51|371.81|373.44|371.74|12
1731081360000|2024-11-08 15:56:00|373.43|371.73|373.44|371.74|373.45|371.75|373.31|371.61|20
1731081370000|2024-11-08 15:56:10|373.45|371.75|373.46|371.76|373.46|371.76|373.34|371.64|16
1731081380000|2024-11-08 15:56:20|373.43|371.73|373.34|371.64|373.45|371.75|373.31|371.61|14
1731081390000|2024-11-08 15:56:30|373.32|371.62|373.36|371.66|373.43|371.73|373.32|371.62|24
1731081400000|2024-11-08 15:56:40|373.35|371.65|373.52|371.82|373.55|371.85|373.28|371.58|20
1731081410000|2024-11-08 15:56:50|373.51|371.81|373.4|371.7|373.51|371.81|373.37|371.67|15
1731081420000|2024-11-08 15:57:00|373.35|371.65|373.42|371.72|373.48|371.78|373.34|371.64|18
1731081430000|2024-11-08 15:57:10|373.36|371.66|373.46|371.76|373.46|371.76|373.33|371.63|13
1731081440000|2024-11-08 15:57:20|373.47|371.77|373.48|371.78|373.54|371.84|373.47|371.77|17
1731081450000|2024-11-08 15:57:30|373.52|371.82|373.54|371.84|373.63|371.93|373.52|371.82|22
1731081460000|2024-11-08 15:57:40|373.53|371.83|373.39|371.69|373.53|371.83|373.32|371.62|18
1731081470000|2024-11-08 15:57:50|373.36|371.66|373.64|371.94|373.64|371.94|373.35|371.65|22
1731081480000|2024-11-08 15:58:00|373.63|371.93|373.55|371.85|373.63|371.93|373.54|371.84|26
1731081490000|2024-11-08 15:58:10|373.54|371.84|373.42|371.72|373.55|371.85|373.34|371.64|18
1731081500000|2024-11-08 15:58:20|373.38|371.68|373.53|371.83|373.53|371.83|373.37|371.67|23
1731081510000|2024-11-08 15:58:30|373.52|371.82|373.54|371.84|373.54|371.84|373.52|371.82|12
1731081520000|2024-11-08 15:58:40|373.53|371.83|373.54|371.84|373.55|371.85|373.51|371.81|14
1731081530000|2024-11-08 15:58:50|373.64|371.94|373.74|372.04|373.74|372.04|373.64|371.94|24
1731081540000|2024-11-08 15:59:00|373.72|372.02|373.72|372.02|373.73|372.03|373.7|372|14
1731081550000|2024-11-08 15:59:10|373.73|372.03|373.64|371.94|373.73|372.03|373.63|371.93|11
1731081560000|2024-11-08 15:59:20|373.63|371.93|373.7|372|373.71|372.01|373.62|371.92|15
1731081570000|2024-11-08 15:59:30|373.87|372.17|373.97|372.27|374.06|372.36|373.87|372.17|15
1731081580000|2024-11-08 15:59:40|373.98|372.28|373.82|372.12|373.98|372.28|373.79|372.09|18
1731081590000|2024-11-08 15:59:50|373.84|372.14|373.79|372.09|373.86|372.16|373.76|372.06|12
1731081600000|2024-11-08 16:00:00|373.78|372.08|373.85|372.15|373.86|372.16|373.74|372.04|11
1731081610000|2024-11-08 16:00:10|373.83|372.13|373.69|371.99|373.83|372.13|373.62|371.92|23
1731081620000|2024-11-08 16:00:20|373.68|371.98|373.57|371.87|373.72|372.02|373.55|371.85|19
1731081630000|2024-11-08 16:00:30|373.64|371.94|373.57|371.87|373.74|372.04|373.57|371.87|17
1731081640000|2024-11-08 16:00:40|373.56|371.86|373.56|371.86|373.67|371.97|373.51|371.81|25
1731081650000|2024-11-08 16:00:50|373.57|371.87|373.7|372|373.77|372.07|373.57|371.87|28
1731081660000|2024-11-08 16:01:00|373.68|371.98|373.67|371.97|373.74|372.04|373.55|371.85|24
1731081670000|2024-11-08 16:01:10|373.66|371.96|373.5|371.8|373.66|371.96|373.45|371.75|18
1731081680000|2024-11-08 16:01:20|373.51|371.81|373.35|371.65|373.52|371.82|373.27|371.57|22
1731081690000|2024-11-08 16:01:30|373.39|371.69|373.66|371.96|373.79|372.09|373.36|371.66|31
1731081700000|2024-11-08 16:01:40|373.65|371.95|373.98|372.28|373.99|372.29|373.6|371.9|26
1731081710000|2024-11-08 16:01:50|373.96|372.26|373.89|372.19|373.97|372.27|373.85|372.15|29
1731081720000|2024-11-08 16:02:00|373.9|372.2|373.9|372.2|374.02|372.32|373.85|372.15|18
1731081730000|2024-11-08 16:02:10|373.87|372.17|373.77|372.07|373.89|372.19|373.66|371.96|24
1731081740000|2024-11-08 16:02:20|373.78|372.08|373.45|371.75|373.78|372.08|373.45|371.75|19
1731081750000|2024-11-08 16:02:30|373.44|371.74|373.5|371.8|373.5|371.8|373.39|371.69|20
1731081760000|2024-11-08 16:02:40|373.56|371.86|373.82|372.12|373.82|372.12|373.56|371.86|23
1731081770000|2024-11-08 16:02:50|373.8|372.1|373.7|372|373.8|372.1|373.68|371.98|22
1731081780000|2024-11-08 16:03:00|373.68|371.98|373.74|372.04|373.74|372.04|373.61|371.91|23
1731081790000|2024-11-08 16:03:10|373.75|372.05|373.71|372.01|373.76|372.06|373.64|371.94|12
1731081800000|2024-11-08 16:03:20|373.68|371.98|373.76|372.06|373.76|372.06|373.63|371.93|16
1731081810000|2024-11-08 16:03:30|373.75|372.05|373.77|372.07|373.83|372.13|373.75|372.05|15
1731081820000|2024-11-08 16:03:40|373.78|372.08|373.74|372.04|373.88|372.18|373.74|372.04|20
1731081830000|2024-11-08 16:03:50|373.76|372.06|373.85|372.15|374.07|372.37|373.74|372.04|22
1731081840000|2024-11-08 16:04:00|373.86|372.16|373.84|372.14|373.98|372.28|373.84|372.14|27
1731081850000|2024-11-08 16:04:10|373.82|372.12|374.24|372.54|374.24|372.54|373.76|372.06|24
1731081860000|2024-11-08 16:04:20|374.25|372.55|374.71|373.01|374.71|373.01|374.25|372.55|19
1731081870000|2024-11-08 16:04:30|374.73|373.03|374.85|373.15|374.85|373.15|374.73|373.03|15
1731081880000|2024-11-08 16:04:40|374.84|373.14|374.9|373.2|374.9|373.2|374.8|373.1|19
1731081890000|2024-11-08 16:04:50|374.88|373.18|374.93|373.23|374.93|373.23|374.88|373.18|8
1731081900000|2024-11-08 16:05:00|374.95|373.25|374.98|373.28|374.99|373.29|374.79|373.09|25
1731081910000|2024-11-08 16:05:10|375|373.3|375.23|373.53|375.23|373.53|375|373.3|12
1731081920000|2024-11-08 16:05:20|375.24|373.54|375.24|373.54|375.24|373.54|375.23|373.53|3
1731081980000|2024-11-08 16:06:20|375.25|373.55|375.25|373.55|375.25|373.55|375.25|373.55|1
1731081990000|2024-11-08 16:06:30|375.26|373.56|375.24|373.54|375.29|373.59|375.24|373.54|8
1731082000000|2024-11-08 16:06:40|375.23|373.53|375.24|373.54|375.24|373.54|375.23|373.53|2
1731082010000|2024-11-08 16:06:50|375.25|373.55|375.27|373.57|375.27|373.57|375.25|373.55|7
1731082020000|2024-11-08 16:07:00|375.24|373.54|375.42|373.72|375.42|373.72|375.23|373.53|4
1731082030000|2024-11-08 16:07:10|375.46|373.76|375.46|373.76|375.47|373.77|375.46|373.76|3
1731082040000|2024-11-08 16:07:20|375.32|373.62|374.81|373.11|375.32|373.62|374.81|373.11|24
1731082050000|2024-11-08 16:07:30|374.79|373.09|374.66|372.96|374.79|373.09|374.65|372.95|11
1731082060000|2024-11-08 16:07:40|374.76|373.06|374.97|373.27|374.98|373.28|374.76|373.06|18
1731082070000|2024-11-08 16:07:50|374.96|373.26|374.95|373.25|374.99|373.29|374.95|373.25|19
1731082080000|2024-11-08 16:08:00|374.96|373.26|374.7|373|374.98|373.28|374.7|373|20
1731082090000|2024-11-08 16:08:10|374.69|372.99|374.63|372.93|374.69|372.99|374.6|372.9|21
1731082100000|2024-11-08 16:08:20|374.64|372.94|374.52|372.82|374.66|372.96|374.52|372.82|18
1731082110000|2024-11-08 16:08:30|374.53|372.83|374.89|373.19|374.91|373.21|374.53|372.83|24
1731082120000|2024-11-08 16:08:40|374.9|373.2|374.78|373.08|374.9|373.2|374.77|373.07|22
1731082130000|2024-11-08 16:08:50|374.74|373.04|374.65|372.95|374.74|373.04|374.63|372.93|20
1731082140000|2024-11-08 16:09:00|374.64|372.94|374.53|372.83|374.65|372.95|374.52|372.82|15
1731082150000|2024-11-08 16:09:10|374.52|372.82|374.35|372.65|374.52|372.82|374.26|372.56|21
1731082160000|2024-11-08 16:09:20|374.36|372.66|374.19|372.49|374.39|372.69|374.14|372.44|20
1731082170000|2024-11-08 16:09:30|374.18|372.48|374.31|372.61|374.32|372.62|374.18|372.48|20
1731082180000|2024-11-08 16:09:40|374.32|372.62|374.6|372.9|374.6|372.9|374.26|372.56|21
1731082190000|2024-11-08 16:09:50|374.61|372.91|374.67|372.97|374.78|373.08|374.61|372.91|25
1731082200000|2024-11-08 16:10:00|374.69|372.99|374.78|373.08|374.79|373.09|374.69|372.99|17
1731082210000|2024-11-08 16:10:10|374.77|373.07|374.79|373.09|374.82|373.12|374.77|373.07|6
1731082220000|2024-11-08 16:10:20|374.78|373.08|374.82|373.12|374.82|373.12|374.76|373.06|11
1731082230000|2024-11-08 16:10:30|374.8|373.1|374.82|373.12|374.82|373.12|374.79|373.09|6
1731082240000|2024-11-08 16:10:40|374.81|373.11|374.42|372.72|374.81|373.11|374.4|372.7|18
1731082250000|2024-11-08 16:10:50|374.48|372.78|374.69|372.99|374.73|373.03|374.48|372.78|27
1731082260000|2024-11-08 16:11:00|374.68|372.98|374.72|373.02|374.77|373.07|374.65|372.95|16
1731082270000|2024-11-08 16:11:10|374.7|373|374.34|372.64|374.72|373.02|374.34|372.64|21
1731082280000|2024-11-08 16:11:20|374.41|372.71|374.52|372.82|374.53|372.83|374.39|372.69|23
1731082290000|2024-11-08 16:11:30|374.51|372.81|374.42|372.72|374.51|372.81|374.38|372.68|18
1731082300000|2024-11-08 16:11:40|374.41|372.71|374.4|372.7|374.48|372.78|374.36|372.66|15
1731082310000|2024-11-08 16:11:50|374.42|372.72|374.39|372.69|374.43|372.73|374.29|372.59|21
1731082320000|2024-11-08 16:12:00|374.41|372.71|374.34|372.64|374.61|372.91|374.24|372.54|25
1731082330000|2024-11-08 16:12:10|374.32|372.62|374.17|372.47|374.36|372.66|374.1|372.4|26
1731082340000|2024-11-08 16:12:20|374.16|372.46|374.27|372.57|374.35|372.65|374.1|372.4|22
1731082350000|2024-11-08 16:12:30|374.26|372.56|374.25|372.55|374.36|372.66|374.25|372.55|18
1731082360000|2024-11-08 16:12:40|374.24|372.54|374.26|372.56|374.31|372.61|374.11|372.41|23
1731082370000|2024-11-08 16:12:50|374.28|372.58|374.47|372.77|374.5|372.8|374.28|372.58|18
1731082380000|2024-11-08 16:13:00|374.5|372.8|374.57|372.87|374.61|372.91|374.4|372.7|27
1731082390000|2024-11-08 16:13:10|374.54|372.84|374.35|372.65|374.54|372.84|374.34|372.64|27
1731082400000|2024-11-08 16:13:20|374.34|372.64|374.23|372.53|374.35|372.65|374.2|372.5|21
1731082410000|2024-11-08 16:13:30|374.22|372.52|374.37|372.67|374.38|372.68|374.17|372.47|25
1731082420000|2024-11-08 16:13:40|374.35|372.65|374.17|372.47|374.35|372.65|374.17|372.47|23
1731082430000|2024-11-08 16:13:50|374.07|372.37|374.56|372.86|374.56|372.86|374.07|372.37|20
1731082440000|2024-11-08 16:14:00|374.57|372.87|374.52|372.82|374.6|372.9|374.49|372.79|22
1731082450000|2024-11-08 16:14:10|374.5|372.8|374.49|372.79|374.56|372.86|374.45|372.75|20
1731082460000|2024-11-08 16:14:20|374.5|372.8|374.52|372.82|374.54|372.84|374.48|372.78|22
1731082470000|2024-11-08 16:14:30|374.53|372.83|374.36|372.66|374.53|372.83|374.33|372.63|29
1731082480000|2024-11-08 16:14:40|374.35|372.65|374.36|372.66|374.39|372.69|374.34|372.64|11
1731082490000|2024-11-08 16:14:50|374.35|372.65|374.22|372.52|374.35|372.65|374.22|372.52|23
1731082500000|2024-11-08 16:15:00|374.2|372.5|373.93|372.23|374.2|372.5|373.93|372.23|28
1731082510000|2024-11-08 16:15:10|373.85|372.15|373.77|372.07|373.87|372.17|373.76|372.06|20
1731082520000|2024-11-08 16:15:20|373.74|372.04|373.57|371.87|373.74|372.04|373.51|371.81|29
1731082530000|2024-11-08 16:15:30|373.62|371.92|373.29|371.59|373.62|371.92|373.29|371.59|15
1731082540000|2024-11-08 16:15:40|373.31|371.61|373.29|371.59|373.62|371.92|373.28|371.58|12
1731082550000|2024-11-08 16:15:50|373.28|371.58|373.07|371.37|373.29|371.59|373.05|371.35|18
1731082560000|2024-11-08 16:16:00|373.08|371.38|373.14|371.44|373.31|371.61|373.08|371.38|27
1731082570000|2024-11-08 16:16:10|373.13|371.43|373.2|371.5|373.2|371.5|372.93|371.23|26
1731082580000|2024-11-08 16:16:20|373.22|371.52|373.02|371.32|373.23|371.53|373.01|371.31|26
1731082590000|2024-11-08 16:16:30|373.04|371.34|373.15|371.45|373.26|371.56|373.01|371.31|25
1731082600000|2024-11-08 16:16:40|373.19|371.49|373.43|371.73|373.43|371.73|373.18|371.48|6
1731082610000|2024-11-08 16:16:50|373.41|371.71|373.43|371.73|373.43|371.73|373.33|371.63|6
1731082620000|2024-11-08 16:17:00|373.69|371.99|373.69|371.99|373.69|371.99|373.63|371.93|12
1731082630000|2024-11-08 16:17:10|373.84|372.14|373.98|372.28|374.07|372.37|373.84|372.14|17
1731082640000|2024-11-08 16:17:20|373.97|372.27|373.9|372.2|374.05|372.35|373.87|372.17|22
1731082650000|2024-11-08 16:17:30|373.91|372.21|373.81|372.11|374.04|372.34|373.81|372.11|20
1731082660000|2024-11-08 16:17:40|373.75|372.05|373.72|372.02|373.75|372.05|373.65|371.95|24
1731082670000|2024-11-08 16:17:50|373.73|372.03|373.93|372.23|373.93|372.23|373.72|372.02|14
1731082680000|2024-11-08 16:18:00|373.92|372.22|374.08|372.38|374.08|372.38|373.92|372.22|20
1731082700000|2024-11-08 16:18:20|374.09|372.39|374.09|372.39|374.09|372.39|374.09|372.39|1
1731082710000|2024-11-08 16:18:30|374.08|372.38|374.46|372.76|374.46|372.76|374.08|372.38|14
1731082720000|2024-11-08 16:18:40|374.47|372.77|374.43|372.73|374.47|372.77|374.38|372.68|20
1731082730000|2024-11-08 16:18:50|374.45|372.75|374.5|372.8|374.51|372.81|374.42|372.72|19
1731082740000|2024-11-08 16:19:00|374.56|372.86|374.62|372.92|374.62|372.92|374.56|372.86|9
1731082750000|2024-11-08 16:19:10|374.63|372.93|374.68|372.98|374.74|373.04|374.63|372.93|22
1731082760000|2024-11-08 16:19:20|374.67|372.97|374.64|372.94|374.71|373.01|374.59|372.89|24
1731082770000|2024-11-08 16:19:30|374.65|372.95|374.59|372.89|374.68|372.98|374.59|372.89|19
1731082780000|2024-11-08 16:19:40|374.6|372.9|374.4|372.7|374.6|372.9|374.4|372.7|18
1731082790000|2024-11-08 16:19:50|374.37|372.67|374.25|372.55|374.44|372.74|374.23|372.53|12
1731082810000|2024-11-08 16:20:10|374.24|372.54|374.15|372.45|374.24|372.54|374.15|372.45|21
1731082820000|2024-11-08 16:20:20|374.17|372.47|374.01|372.31|374.17|372.47|373.94|372.24|25
1731082840000|2024-11-08 16:20:40|374.08|372.38|374.13|372.43|374.17|372.47|374.08|372.38|15
1731082850000|2024-11-08 16:20:50|374.09|372.39|374.08|372.38|374.12|372.42|373.93|372.23|21
1731082860000|2024-11-08 16:21:00|374.09|372.39|374.1|372.4|374.1|372.4|374.08|372.38|4
1731082870000|2024-11-08 16:21:10|374.08|372.38|373.86|372.16|374.08|372.38|373.86|372.16|21
1731082880000|2024-11-08 16:21:20|373.91|372.21|373.99|372.29|374.03|372.33|373.87|372.17|18
1731082890000|2024-11-08 16:21:30|373.98|372.28|373.87|372.17|373.99|372.29|373.87|372.17|23
1731082900000|2024-11-08 16:21:40|373.8|372.1|373.87|372.17|373.93|372.23|373.79|372.09|17
1731082910000|2024-11-08 16:21:50|373.74|372.04|373.73|372.03|373.74|372.04|373.64|371.94|15
1731082920000|2024-11-08 16:22:00|373.72|372.02|373.76|372.06|373.79|372.09|373.7|372|12
1731082930000|2024-11-08 16:22:10|373.75|372.05|373.65|371.95|373.77|372.07|373.65|371.95|15
1731082940000|2024-11-08 16:22:20|373.67|371.97|374|372.3|374|372.3|373.63|371.93|17
1731082950000|2024-11-08 16:22:30|373.95|372.25|373.84|372.14|374|372.3|373.84|372.14|16
1731082960000|2024-11-08 16:22:40|373.85|372.15|373.68|371.98|373.85|372.15|373.65|371.95|14
1731082970000|2024-11-08 16:22:50|373.66|371.96|373.66|371.96|373.66|371.96|373.66|371.96|1
1731082980000|2024-11-08 16:23:00|373.67|371.97|373.6|371.9|373.67|371.97|373.58|371.88|9
1731082990000|2024-11-08 16:23:10|373.61|371.91|373.7|372|373.78|372.08|373.61|371.91|19
1731083000000|2024-11-08 16:23:20|373.69|371.99|373.68|371.98|373.72|372.02|373.68|371.98|13
1731083010000|2024-11-08 16:23:30|373.69|371.99|373.75|372.05|373.81|372.11|373.67|371.97|21
1731083020000|2024-11-08 16:23:40|373.72|372.02|373.7|372|373.72|372.02|373.6|371.9|18
1731083030000|2024-11-08 16:23:50|373.69|371.99|373.67|371.97|373.7|372|373.62|371.92|15
1731083040000|2024-11-08 16:24:00|373.68|371.98|373.68|371.98|373.69|371.99|373.67|371.97|10
1731083050000|2024-11-08 16:24:10|373.67|371.97|373.41|371.71|373.67|371.97|373.41|371.71|21
1731083060000|2024-11-08 16:24:20|373.4|371.7|373.47|371.77|373.48|371.78|373.4|371.7|17
1731083070000|2024-11-08 16:24:30|373.49|371.79|373.49|371.79|373.5|371.8|373.42|371.72|20
1731083080000|2024-11-08 16:24:40|373.48|371.78|373.67|371.97|373.68|371.98|373.48|371.78|8
1731083090000|2024-11-08 16:24:50|373.68|371.98|373.87|372.17|373.98|372.28|373.67|371.97|23
1731083100000|2024-11-08 16:25:00|373.88|372.18|373.9|372.2|373.96|372.26|373.86|372.16|24
1731083110000|2024-11-08 16:25:10|373.91|372.21|374.05|372.35|374.09|372.39|373.91|372.21|24
1731083120000|2024-11-08 16:25:20|374.03|372.33|374.05|372.35|374.05|372.35|373.97|372.27|10
1731083130000|2024-11-08 16:25:30|374.02|372.32|373.99|372.29|374.02|372.32|373.97|372.27|11
1731083140000|2024-11-08 16:25:40|373.93|372.23|373.83|372.13|373.93|372.23|373.81|372.11|8
1731083150000|2024-11-08 16:25:50|373.85|372.15|373.85|372.15|373.85|372.15|373.84|372.14|3
1731083160000|2024-11-08 16:26:00|373.84|372.14|373.77|372.07|373.85|372.15|373.76|372.06|12
1731083170000|2024-11-08 16:26:10|373.76|372.06|373.94|372.24|373.95|372.25|373.74|372.04|23
1731083180000|2024-11-08 16:26:20|373.95|372.25|374.01|372.31|374.04|372.34|373.93|372.23|14
1731083190000|2024-11-08 16:26:30|374.02|372.32|374.03|372.33|374.03|372.33|374.02|372.32|2
1731083220000|2024-11-08 16:27:00|374|372.3|373.98|372.28|374|372.3|373.98|372.28|8
1731083230000|2024-11-08 16:27:10|373.99|372.29|373.87|372.17|373.99|372.29|373.85|372.15|12
1731083240000|2024-11-08 16:27:20|373.88|372.18|373.76|372.06|373.89|372.19|373.75|372.05|21
1731083250000|2024-11-08 16:27:30|373.78|372.08|373.71|372.01|373.78|372.08|373.71|372.01|7
1731083260000|2024-11-08 16:27:40|373.7|372|373.7|372|373.7|372|373.68|371.98|10
1731083280000|2024-11-08 16:28:00|373.71|372.01|373.71|372.01|373.71|372.01|373.71|372.01|1
1731083290000|2024-11-08 16:28:10|373.7|372|373.6|371.9|373.71|372.01|373.58|371.88|23
1731083300000|2024-11-08 16:28:20|373.59|371.89|373.58|371.88|373.6|371.9|373.58|371.88|4
1731083310000|2024-11-08 16:28:30|373.57|371.87|373.51|371.81|373.57|371.87|373.51|371.81|4
1731083320000|2024-11-08 16:28:40|373.49|371.79|373.4|371.7|373.49|371.79|373.4|371.7|12
1731083330000|2024-11-08 16:28:50|373.39|371.69|373.27|371.57|373.39|371.69|373.27|371.57|5
1731083340000|2024-11-08 16:29:00|373.28|371.58|373.56|371.86|373.56|371.86|373.26|371.56|20
1731083350000|2024-11-08 16:29:10|373.54|371.84|373.3|371.6|373.56|371.86|373.3|371.6|17
1731083360000|2024-11-08 16:29:20|373.31|371.61|373.34|371.64|373.35|371.65|373.29|371.59|11
1731083380000|2024-11-08 16:29:40|373.33|371.63|373.32|371.62|373.33|371.63|373.32|371.62|2
1731083390000|2024-11-08 16:29:50|373.33|371.63|373.32|371.62|373.33|371.63|373.32|371.62|2
1731083410000|2024-11-08 16:30:10|373.31|371.61|373.29|371.59|373.33|371.63|373.29|371.59|3
1731083420000|2024-11-08 16:30:20|373.24|371.54|373.24|371.54|373.24|371.54|373.24|371.54|1
1731083430000|2024-11-08 16:30:30|373.11|371.41|372.72|371.02|373.11|371.41|372.67|370.97|16
1731083440000|2024-11-08 16:30:40|372.73|371.03|372.76|371.06|372.77|371.07|372.73|371.03|17
1731083450000|2024-11-08 16:30:50|372.75|371.05|372.7|371|372.77|371.07|372.7|371|11
1731083460000|2024-11-08 16:31:00|372.67|370.97|372.63|370.93|372.67|370.97|372.63|370.93|5
1731083470000|2024-11-08 16:31:10|372.62|370.92|372.59|370.89|372.62|370.92|372.56|370.86|8
1731083480000|2024-11-08 16:31:20|372.58|370.88|372.56|370.86|372.58|370.88|372.56|370.86|3
1731083490000|2024-11-08 16:31:30|372.55|370.85|372.59|370.89|372.6|370.9|372.53|370.83|8
1731083500000|2024-11-08 16:31:40|372.61|370.91|372.25|370.55|372.61|370.91|372.25|370.55|12
1731083520000|2024-11-08 16:32:00|372.23|370.53|372.12|370.42|372.23|370.53|372.12|370.42|8
1731083530000|2024-11-08 16:32:10|372.11|370.41|372.01|370.31|372.11|370.41|371.96|370.26|9
1731083540000|2024-11-08 16:32:20|372|370.3|371.93|370.23|372|370.3|371.93|370.23|7
1731083550000|2024-11-08 16:32:30|371.92|370.22|371.66|369.96|371.92|370.22|371.65|369.95|12
1731083560000|2024-11-08 16:32:40|371.65|369.95|371.59|369.89|371.65|369.95|371.59|369.89|6
1731083570000|2024-11-08 16:32:50|371.58|369.88|370.86|369.16|371.58|369.88|370.86|369.16|18
1731083580000|2024-11-08 16:33:00|370.7|369|370.5|368.8|370.71|369.01|370.32|368.62|20
1731083590000|2024-11-08 16:33:10|370.57|368.87|370.5|368.8|370.58|368.88|370.38|368.68|23
1731083600000|2024-11-08 16:33:20|370.49|368.79|370.37|368.67|370.49|368.79|370.35|368.65|17
1731083610000|2024-11-08 16:33:30|370.38|368.68|370.39|368.69|370.43|368.73|370.05|368.35|32
1731083620000|2024-11-08 16:33:40|370.43|368.73|370.37|368.67|370.43|368.73|370.24|368.54|30
1731083630000|2024-11-08 16:33:50|370.36|368.66|370.17|368.47|370.41|368.71|370.1|368.4|27
1731083640000|2024-11-08 16:34:00|370.21|368.51|370.59|368.89|370.59|368.89|370.17|368.47|25
1731083650000|2024-11-08 16:34:10|370.63|368.93|370.7|369|370.94|369.24|370.63|368.93|21
1731083660000|2024-11-08 16:34:20|370.67|368.97|370.14|368.44|370.67|368.97|370.13|368.43|30
1731083670000|2024-11-08 16:34:30|370.12|368.42|370.43|368.73|370.52|368.82|370.12|368.42|25
1731083680000|2024-11-08 16:34:40|370.42|368.72|369.93|368.23|370.42|368.72|369.86|368.16|29
1731083690000|2024-11-08 16:34:50|369.91|368.21|369.86|368.16|370.06|368.36|369.86|368.16|23
1731083700000|2024-11-08 16:35:00|369.87|368.17|369.99|368.29|370.09|368.39|369.86|368.16|12
1731083710000|2024-11-08 16:35:10|369.98|368.28|369.95|368.25|370.01|368.31|369.91|368.21|19
1731083720000|2024-11-08 16:35:20|369.94|368.24|369.92|368.22|369.94|368.24|369.86|368.16|16
1731083730000|2024-11-08 16:35:30|369.94|368.24|370.11|368.41|370.37|368.67|369.94|368.24|28
1731083740000|2024-11-08 16:35:40|370.17|368.47|369.94|368.24|370.18|368.48|369.94|368.24|24
1731083750000|2024-11-08 16:35:50|369.93|368.23|369.92|368.22|369.96|368.26|369.91|368.21|17
1731083760000|2024-11-08 16:36:00|369.94|368.24|369.95|368.25|369.97|368.27|369.91|368.21|19
1731083770000|2024-11-08 16:36:10|369.96|368.26|370.09|368.39|370.09|368.39|369.96|368.26|8
1731083780000|2024-11-08 16:36:20|370.08|368.38|369.86|368.16|370.08|368.38|369.86|368.16|7
1731083800000|2024-11-08 16:36:40|369.85|368.15|369.85|368.15|369.85|368.15|369.85|368.15|1
1731083810000|2024-11-08 16:36:50|369.86|368.16|370.02|368.32|370.02|368.32|369.86|368.16|3
1731083820000|2024-11-08 16:37:00|370.05|368.35|370.33|368.63|370.33|368.63|370.05|368.35|7
1731083830000|2024-11-08 16:37:10|370.34|368.64|370.38|368.68|370.38|368.68|370.34|368.64|7
1731083840000|2024-11-08 16:37:20|370.35|368.65|370.33|368.63|370.35|368.65|370.29|368.59|15
1731083850000|2024-11-08 16:37:30|370.31|368.61|370.23|368.53|370.33|368.63|370.23|368.53|26
1731083860000|2024-11-08 16:37:40|370.21|368.51|370.02|368.32|370.21|368.51|370.02|368.32|9
1731083870000|2024-11-08 16:37:50|369.86|368.16|369.91|368.21|369.92|368.22|369.86|368.16|13
1731083880000|2024-11-08 16:38:00|369.92|368.22|370.22|368.52|370.24|368.54|369.92|368.22|27
1731083890000|2024-11-08 16:38:10|370.19|368.49|370.86|369.16|370.88|369.18|370.19|368.49|14
1731083900000|2024-11-08 16:38:20|370.8|369.1|370.73|369.03|370.81|369.11|370.73|369.03|9
1731083910000|2024-11-08 16:38:30|370.57|368.87|370.4|368.7|370.57|368.87|370.37|368.67|14
1731083920000|2024-11-08 16:38:40|370.39|368.69|370.09|368.39|370.39|368.69|370.06|368.36|16
1731083930000|2024-11-08 16:38:50|370.1|368.4|370.02|368.32|370.22|368.52|369.96|368.26|23
1731083940000|2024-11-08 16:39:00|370.03|368.33|369.86|368.16|370.04|368.34|369.86|368.16|6
1731083950000|2024-11-08 16:39:10|369.73|368.03|369.49|367.79|369.73|368.03|369.49|367.79|7
1731083960000|2024-11-08 16:39:20|369.43|367.73|369.38|367.68|369.43|367.73|369.38|367.68|2
1731083980000|2024-11-08 16:39:40|369.44|367.74|369.45|367.75|369.46|367.76|369.44|367.74|4
1731083990000|2024-11-08 16:39:50|369.46|367.76|369.94|368.24|369.97|368.27|369.46|367.76|19
1731084000000|2024-11-08 16:40:00|369.95|368.25|369.93|368.23|370.13|368.43|369.93|368.23|24
1731084010000|2024-11-08 16:40:10|369.88|368.18|369.72|368.02|369.88|368.18|369.72|368.02|21
1731084020000|2024-11-08 16:40:20|369.68|367.98|369.61|367.91|369.74|368.04|369.61|367.91|21
1731084030000|2024-11-08 16:40:30|369.6|367.9|369.64|367.94|369.65|367.95|369.6|367.9|6
1731084040000|2024-11-08 16:40:40|369.65|367.95|369.66|367.96|369.66|367.96|369.6|367.9|17
1731084050000|2024-11-08 16:40:50|369.65|367.95|369.63|367.93|369.82|368.12|369.63|367.93|19
1731084060000|2024-11-08 16:41:00|369.64|367.94|369.6|367.9|369.67|367.97|369.6|367.9|8
1731084080000|2024-11-08 16:41:20|369.61|367.91|369.66|367.96|369.66|367.96|369.61|367.91|7
1731084090000|2024-11-08 16:41:30|369.67|367.97|369.92|368.22|369.92|368.22|369.67|367.97|9
1731084110000|2024-11-08 16:41:50|369.89|368.19|369.86|368.16|369.89|368.19|369.85|368.15|10
1731084120000|2024-11-08 16:42:00|369.87|368.17|369.65|367.95|369.87|368.17|369.64|367.94|23
1731084130000|2024-11-08 16:42:10|369.66|367.96|369.75|368.05|369.78|368.08|369.66|367.96|15
1731084140000|2024-11-08 16:42:20|369.74|368.04|369.6|367.9|369.74|368.04|369.6|367.9|7
1731084160000|2024-11-08 16:42:40|369.62|367.92|369.6|367.9|369.78|368.08|369.6|367.9|14
1731084170000|2024-11-08 16:42:50|369.62|367.92|369.58|367.88|369.62|367.92|369.58|367.88|5
1731084180000|2024-11-08 16:43:00|369.57|367.87|369.37|367.67|369.58|367.88|369.37|367.67|7
1731084190000|2024-11-08 16:43:10|369.36|367.66|368.92|367.22|369.37|367.67|368.92|367.22|7
1731084200000|2024-11-08 16:43:20|368.91|367.21|368.91|367.21|368.91|367.21|368.91|367.21|1
1731084210000|2024-11-08 16:43:30|368.9|367.2|368.46|366.76|368.9|367.2|368.46|366.76|9
1731084220000|2024-11-08 16:43:40|368.43|366.73|368|366.3|368.43|366.73|367.91|366.21|12
1731084230000|2024-11-08 16:43:50|367.98|366.28|367.98|366.28|368|366.3|367.96|366.26|13
1731084240000|2024-11-08 16:44:00|367.96|366.26|368|366.3|368|366.3|367.95|366.25|11
1731084250000|2024-11-08 16:44:10|367.99|366.29|367.88|366.18|367.99|366.29|367.88|366.18|9
1731084260000|2024-11-08 16:44:20|367.94|366.24|368.26|366.56|368.28|366.58|367.94|366.24|22
1731084270000|2024-11-08 16:44:30|368.27|366.57|368.26|366.56|368.27|366.57|368.15|366.45|16
1731084280000|2024-11-08 16:44:40|368.29|366.59|368.23|366.53|368.34|366.64|368.11|366.41|21
1731084290000|2024-11-08 16:44:50|368.26|366.56|368.47|366.77|368.5|366.8|368.22|366.52|23
1731084300000|2024-11-08 16:45:00|368.46|366.76|367.98|366.28|368.46|366.76|367.98|366.28|29
1731084310000|2024-11-08 16:45:10|367.99|366.29|368.01|366.31|368.16|366.46|367.98|366.28|19
1731084320000|2024-11-08 16:45:20|368|366.3|368.04|366.34|368.12|366.42|367.98|366.28|24
1731084330000|2024-11-08 16:45:30|368.11|366.41|368.01|366.31|368.15|366.45|368.01|366.31|19
1731084340000|2024-11-08 16:45:40|368|366.3|368.28|366.58|368.28|366.58|367.99|366.29|19
1731084350000|2024-11-08 16:45:50|368.3|366.6|368.33|366.63|368.51|366.81|368.22|366.52|24
1731084360000|2024-11-08 16:46:00|368.32|366.62|368.5|366.8|368.55|366.85|368.31|366.61|25
1731084370000|2024-11-08 16:46:10|368.19|366.49|366.93|365.23|368.19|366.49|366.93|365.23|21
1731084380000|2024-11-08 16:46:20|366.97|365.27|366.65|364.95|367.03|365.33|366.64|364.94|23
1731084390000|2024-11-08 16:46:30|366.69|364.99|367.25|365.55|367.42|365.72|366.69|364.99|32
1731084400000|2024-11-08 16:46:40|367.15|365.45|367.17|365.47|367.54|365.84|367.14|365.44|29
1731084410000|2024-11-08 16:46:50|367.16|365.46|367.35|365.65|367.35|365.65|367.16|365.46|22
1731084420000|2024-11-08 16:47:00|367.44|365.74|367.94|366.24|367.98|366.28|367.41|365.71|27
1731084430000|2024-11-08 16:47:10|367.93|366.23|367.87|366.17|367.95|366.25|367.87|366.17|6
1731084440000|2024-11-08 16:47:20|367.91|366.21|368.02|366.32|368.1|366.4|367.91|366.21|12
1731084450000|2024-11-08 16:47:30|367.95|366.25|367.87|366.17|368.09|366.39|367.87|366.17|27
1731084460000|2024-11-08 16:47:40|367.65|365.95|367.63|365.93|367.65|365.95|367.52|365.82|17
1731084470000|2024-11-08 16:47:50|367.64|365.94|367.51|365.81|367.64|365.94|367.42|365.72|22
1731084480000|2024-11-08 16:48:00|367.5|365.8|367.49|365.79|367.51|365.81|367.43|365.73|19
1731084490000|2024-11-08 16:48:10|367.5|365.8|367.59|365.89|367.59|365.89|367.26|365.56|24
1731084500000|2024-11-08 16:48:20|367.6|365.9|368.06|366.36|368.14|366.44|367.6|365.9|21
1731084510000|2024-11-08 16:48:30|368.09|366.39|368.24|366.54|368.32|366.62|368.09|366.39|26
1731084520000|2024-11-08 16:48:40|368.23|366.53|368.48|366.78|368.48|366.78|368.17|366.47|24
1731084530000|2024-11-08 16:48:50|368.47|366.77|367.91|366.21|368.47|366.77|367.87|366.17|15
1731084540000|2024-11-08 16:49:00|367.92|366.22|367.43|365.73|367.95|366.25|367.43|365.73|22
1731084550000|2024-11-08 16:49:10|367.46|365.76|367.46|365.76|367.49|365.79|367.41|365.71|17
1731084560000|2024-11-08 16:49:20|367.44|365.74|367.49|365.79|367.49|365.79|367.44|365.74|11
1731084570000|2024-11-08 16:49:30|367.48|365.78|367.2|365.5|367.49|365.79|367.2|365.5|20
1731084580000|2024-11-08 16:49:40|367.18|365.48|367.27|365.57|367.27|365.57|367.12|365.42|22
1731084590000|2024-11-08 16:49:50|367.23|365.53|367.38|365.68|367.43|365.73|367.22|365.52|8
1731084600000|2024-11-08 16:50:00|367.52|365.82|367.94|366.24|368.05|366.35|367.52|365.82|21
1731084610000|2024-11-08 16:50:10|367.92|366.22|367.29|365.59|367.94|366.24|367.29|365.59|23
1731084620000|2024-11-08 16:50:20|367.3|365.6|367.46|365.76|367.46|365.76|367.21|365.51|16
1731084630000|2024-11-08 16:50:30|367.45|365.75|367.36|365.66|367.54|365.84|367.34|365.64|20
1731084640000|2024-11-08 16:50:40|367.35|365.65|367.62|365.92|367.62|365.92|367.35|365.65|21
1731084650000|2024-11-08 16:50:50|367.66|365.96|367.95|366.25|368.02|366.32|367.66|365.96|23
1731084660000|2024-11-08 16:51:00|367.94|366.24|367.76|366.06|367.95|366.25|367.7|366|35
1731084670000|2024-11-08 16:51:10|367.75|366.05|367.89|366.19|367.92|366.22|367.74|366.04|23
1731084680000|2024-11-08 16:51:20|367.88|366.18|367.84|366.14|367.88|366.18|367.77|366.07|19
1731084690000|2024-11-08 16:51:30|367.85|366.15|367.93|366.23|368.06|366.36|367.82|366.12|22
1731084700000|2024-11-08 16:51:40|367.94|366.24|368.19|366.49|368.19|366.49|367.94|366.24|26
1731084710000|2024-11-08 16:51:50|368.23|366.53|368.28|366.58|368.28|366.58|368.23|366.53|5
1731084720000|2024-11-08 16:52:00|368.44|366.74|368.83|367.13|368.83|367.13|368.44|366.74|13
1731084730000|2024-11-08 16:52:10|368.82|367.12|368.57|366.87|368.87|367.17|368.56|366.86|21
1731084740000|2024-11-08 16:52:20|368.58|366.88|368.5|366.8|368.58|366.88|368.49|366.79|22
1731084750000|2024-11-08 16:52:30|368.49|366.79|368.32|366.62|368.49|366.79|368.24|366.54|27
1731084760000|2024-11-08 16:52:40|368.3|366.6|368.37|366.67|368.4|366.7|368.3|366.6|27
1731084770000|2024-11-08 16:52:50|368.36|366.66|368.55|366.85|368.55|366.85|368.35|366.65|28
1731084780000|2024-11-08 16:53:00|368.56|366.86|368.5|366.8|368.68|366.98|368.49|366.79|25
1731084790000|2024-11-08 16:53:10|368.51|366.81|368.47|366.77|368.58|366.88|368.42|366.72|22
1731084800000|2024-11-08 16:53:20|368.49|366.79|368.43|366.73|368.5|366.8|368.36|366.66|22
1731084810000|2024-11-08 16:53:30|368.42|366.72|368.36|366.66|368.42|366.72|368.33|366.63|17
1731084820000|2024-11-08 16:53:40|368.33|366.63|368.68|366.98|368.68|366.98|368.33|366.63|24
1731084830000|2024-11-08 16:53:50|368.69|366.99|368.7|367|368.77|367.07|368.67|366.97|24
1731084840000|2024-11-08 16:54:00|368.69|366.99|368.96|367.26|368.96|367.26|368.69|366.99|29
1731084850000|2024-11-08 16:54:10|368.97|367.27|369.07|367.37|369.08|367.38|368.97|367.27|15
1731084860000|2024-11-08 16:54:20|369.11|367.41|368.91|367.21|369.11|367.41|368.9|367.2|18
1731084870000|2024-11-08 16:54:30|368.94|367.24|368.4|366.7|368.98|367.28|368.4|366.7|20
1731084880000|2024-11-08 16:54:40|368.46|366.76|368.53|366.83|369.23|367.53|368.25|366.55|23
1731084890000|2024-11-08 16:54:50|368.56|366.86|368.54|366.84|368.56|366.86|368.53|366.83|8
1731084900000|2024-11-08 16:55:00|368.53|366.83|368.53|366.83|368.53|366.83|368.53|366.83|1
1731084910000|2024-11-08 16:55:10|368.4|366.7|368.27|366.57|368.4|366.7|368.2|366.5|9
1731084920000|2024-11-08 16:55:20|368.26|366.56|368.21|366.51|368.29|366.59|368.08|366.38|22
1731084930000|2024-11-08 16:55:30|368.22|366.52|368.28|366.58|368.29|366.59|368.16|366.46|23
1731084940000|2024-11-08 16:55:40|368.27|366.57|368.29|366.59|368.3|366.6|368.19|366.49|16
1731084950000|2024-11-08 16:55:50|368.33|366.63|368.26|366.56|368.41|366.71|368.25|366.55|11
1731084960000|2024-11-08 16:56:00|368.28|366.58|369.07|367.37|369.07|367.37|368.27|366.57|20
1731084970000|2024-11-08 16:56:10|369.04|367.34|368.77|367.07|369.07|367.37|368.77|367.07|18
1731084980000|2024-11-08 16:56:20|368.73|367.03|368.57|366.87|368.73|367.03|368.55|366.85|17
1731084990000|2024-11-08 16:56:30|368.55|366.85|368.42|366.72|368.55|366.85|368.28|366.58|22
1731085000000|2024-11-08 16:56:40|368.43|366.73|368.69|366.99|368.7|367|368.28|366.58|33
1731085010000|2024-11-08 16:56:50|368.68|366.98|368.88|367.18|368.88|367.18|368.64|366.94|17
1731085020000|2024-11-08 16:57:00|368.87|367.17|368.86|367.16|368.88|367.18|368.81|367.11|18
1731085030000|2024-11-08 16:57:10|368.85|367.15|368.84|367.14|368.85|367.15|368.66|366.96|22
1731085040000|2024-11-08 16:57:20|368.85|367.15|368.79|367.09|368.88|367.18|368.79|367.09|12
1731085050000|2024-11-08 16:57:30|368.75|367.05|368.71|367.01|368.81|367.11|368.71|367.01|14
1731085060000|2024-11-08 16:57:40|368.69|366.99|368.6|366.9|368.69|366.99|368.54|366.84|15
1731085070000|2024-11-08 16:57:50|368.61|366.91|368.37|366.67|368.61|366.91|368.37|366.67|13
1731085080000|2024-11-08 16:58:00|368.36|366.66|368.12|366.42|368.36|366.66|368.11|366.41|23
1731085090000|2024-11-08 16:58:10|368.13|366.43|367.82|366.12|368.14|366.44|367.75|366.05|24
1731085100000|2024-11-08 16:58:20|367.81|366.11|368.11|366.41|368.12|366.42|367.81|366.11|22
1731085110000|2024-11-08 16:58:30|368.12|366.42|368.04|366.34|368.14|366.44|367.99|366.29|18
1731085120000|2024-11-08 16:58:40|368.08|366.38|368.09|366.39|368.13|366.43|368.06|366.36|15
1731085130000|2024-11-08 16:58:50|368.12|366.42|368.08|366.38|368.14|366.44|368.02|366.32|18
1731085140000|2024-11-08 16:59:00|368.05|366.35|367.95|366.25|368.07|366.37|367.94|366.24|26
1731085150000|2024-11-08 16:59:10|367.94|366.24|367.82|366.12|367.94|366.24|367.77|366.07|16
1731085160000|2024-11-08 16:59:20|367.83|366.13|367.92|366.22|367.95|366.25|367.83|366.13|19
1731085170000|2024-11-08 16:59:30|367.88|366.18|367.75|366.05|367.88|366.18|367.72|366.02|19
1731085180000|2024-11-08 16:59:40|367.74|366.04|367.66|365.96|367.75|366.05|367.54|365.84|26
1731085190000|2024-11-08 16:59:50|367.67|365.97|367.56|365.86|367.72|366.02|367.56|365.86|14
1731085200000|2024-11-08 17:00:00|367.54|365.84|367.56|365.86|367.72|366.02|367.49|365.79|28
1731085210000|2024-11-08 17:00:10|367.59|365.89|367.67|365.97|367.67|365.97|367.59|365.89|7
1731085220000|2024-11-08 17:00:20|367.65|365.95|367.68|365.98|367.68|365.98|367.65|365.95|3
1731085230000|2024-11-08 17:00:30|367.69|365.99|368.32|366.62|368.33|366.63|367.69|365.99|16
1731085240000|2024-11-08 17:00:40|368.33|366.63|368.35|366.65|368.41|366.71|368.32|366.62|20
1731085250000|2024-11-08 17:00:50|368.36|366.66|368.4|366.7|368.48|366.78|368.36|366.66|14
1731085260000|2024-11-08 17:01:00|368.38|366.68|368.33|366.63|368.49|366.79|368.32|366.62|21
1731085270000|2024-11-08 17:01:10|368.38|366.68|368.49|366.79|368.49|366.79|368.38|366.68|7
1731085280000|2024-11-08 17:01:20|368.5|366.8|368.49|366.79|368.5|366.8|368.46|366.76|7
1731085290000|2024-11-08 17:01:30|368.47|366.77|368.49|366.79|368.49|366.79|368.47|366.77|5
1731085300000|2024-11-08 17:01:40|368.47|366.77|368.46|366.76|368.48|366.78|368.46|366.76|6
1731085310000|2024-11-08 17:01:50|368.47|366.77|368.45|366.75|368.47|366.77|368.45|366.75|3
1731085320000|2024-11-08 17:02:00|368.47|366.77|368.48|366.78|368.48|366.78|368.47|366.77|2
1731085330000|2024-11-08 17:02:10|368.49|366.79|368.45|366.75|368.49|366.79|368.45|366.75|6
1731085340000|2024-11-08 17:02:20|368.47|366.77|368.46|366.76|368.49|366.79|368.46|366.76|6
1731085350000|2024-11-08 17:02:30|368.45|366.75|368.45|366.75|368.46|366.76|368.45|366.75|3
1731085360000|2024-11-08 17:02:40|368.47|366.77|368.49|366.79|368.49|366.79|368.47|366.77|2
1731085370000|2024-11-08 17:02:50|368.65|366.95|368.8|367.1|368.83|367.13|368.65|366.95|4
1731085380000|2024-11-08 17:03:00|368.82|367.12|368.88|367.18|368.88|367.18|368.82|367.12|7
1731085390000|2024-11-08 17:03:10|368.86|367.16|368.88|367.18|368.88|367.18|368.84|367.14|7
1731085400000|2024-11-08 17:03:20|368.89|367.19|368.88|367.18|368.93|367.23|368.88|367.18|6
1731085410000|2024-11-08 17:03:30|368.89|367.19|369.21|367.51|369.23|367.53|368.89|367.19|19
1731085420000|2024-11-08 17:03:40|369.19|367.49|369.19|367.49|369.22|367.52|369.19|367.49|12
1731085460000|2024-11-08 17:04:20|369.22|367.52|369.28|367.58|369.37|367.67|369.22|367.52|11
1731085470000|2024-11-08 17:04:30|369.27|367.57|369.19|367.49|369.32|367.62|369.19|367.49|27
1731085480000|2024-11-08 17:04:40|369.2|367.5|369.16|367.46|369.2|367.5|369.16|367.46|5
1731085490000|2024-11-08 17:04:50|369.19|367.49|369.18|367.48|369.19|367.49|369.18|367.48|2
1731085500000|2024-11-08 17:05:00|369.19|367.49|368.79|367.09|369.19|367.49|368.79|367.09|9
1731085510000|2024-11-08 17:05:10|368.75|367.05|368.38|366.68|368.76|367.06|368.35|366.65|27
1731085520000|2024-11-08 17:05:20|368.32|366.62|368.02|366.32|368.35|366.65|367.97|366.27|30
1731085530000|2024-11-08 17:05:30|368.01|366.31|367.66|365.96|368.01|366.31|367.66|365.96|22
1731085540000|2024-11-08 17:05:40|367.65|365.95|367.75|366.05|367.9|366.2|367.58|365.88|31
1731085550000|2024-11-08 17:05:50|367.7|366|367.83|366.13|367.86|366.16|367.65|365.95|28
1731085560000|2024-11-08 17:06:00|367.84|366.14|367.95|366.25|367.96|366.26|367.76|366.06|24
1731085570000|2024-11-08 17:06:10|367.96|366.26|367.59|365.89|367.97|366.27|367.55|365.85|29
1731085580000|2024-11-08 17:06:20|367.61|365.91|367.4|365.7|367.64|365.94|367.39|365.69|27
1731085590000|2024-11-08 17:06:30|367.39|365.69|367.07|365.37|367.39|365.69|367.07|365.37|28
1731085600000|2024-11-08 17:06:40|367.01|365.31|367.13|365.43|367.13|365.43|366.93|365.23|22
1731085610000|2024-11-08 17:06:50|367.12|365.42|367.07|365.37|367.14|365.44|366.94|365.24|29
1731085620000|2024-11-08 17:07:00|367.08|365.38|367.07|365.37|367.12|365.42|367.05|365.35|26
1731085630000|2024-11-08 17:07:10|367.06|365.36|367.04|365.34|367.06|365.36|367.04|365.34|3
1731085640000|2024-11-08 17:07:20|367.03|365.33|366.9|365.2|367.03|365.33|366.76|365.06|21
1731085650000|2024-11-08 17:07:30|366.91|365.21|366.99|365.29|367.04|365.34|366.78|365.08|26
1731085660000|2024-11-08 17:07:40|366.96|365.26|366.79|365.09|366.96|365.26|366.79|365.09|14
1731085670000|2024-11-08 17:07:50|366.76|365.06|366.81|365.11|366.83|365.13|366.76|365.06|24
1731085680000|2024-11-08 17:08:00|366.8|365.1|366.09|364.39|366.8|365.1|366.09|364.39|30
1731085690000|2024-11-08 17:08:10|366.12|364.42|366.12|364.42|366.15|364.45|366.06|364.36|30
1731085700000|2024-11-08 17:08:20|366.13|364.43|366.09|364.39|366.13|364.43|366.03|364.33|27
1731085710000|2024-11-08 17:08:30|366.11|364.41|365.9|364.2|366.11|364.41|365.89|364.19|19
1731085720000|2024-11-08 17:08:40|365.89|364.19|365.99|364.29|366.02|364.32|365.86|364.16|22
1731085730000|2024-11-08 17:08:50|365.95|364.25|365.49|363.79|365.95|364.25|365.37|363.67|21
1731085740000|2024-11-08 17:09:00|365.46|363.76|365.68|363.98|365.81|364.11|365.45|363.75|28
1731085750000|2024-11-08 17:09:10|365.71|364.01|365.69|363.99|365.89|364.19|365.65|363.95|21
1731085760000|2024-11-08 17:09:20|365.73|364.03|365.67|363.97|365.73|364.03|365.5|363.8|16
1731085770000|2024-11-08 17:09:30|365.66|363.96|365.52|363.82|365.8|364.1|365.52|363.82|22
1731085780000|2024-11-08 17:09:40|365.54|363.84|365.59|363.89|365.64|363.94|365.51|363.81|27
1731085790000|2024-11-08 17:09:50|365.58|363.88|365.55|363.85|365.58|363.88|365.45|363.75|22
1731085800000|2024-11-08 17:10:00|365.54|363.84|365.73|364.03|365.78|364.08|365.5|363.8|24
1731085810000|2024-11-08 17:10:10|365.77|364.07|365.64|363.94|365.9|364.2|365.59|363.89|27
1731085820000|2024-11-08 17:10:20|365.55|363.85|365.69|363.99|365.71|364.01|365.45|363.75|28
1731085830000|2024-11-08 17:10:30|365.7|364|366.04|364.34|366.04|364.34|365.7|364|10
1731085840000|2024-11-08 17:10:40|366.05|364.35|366.61|364.91|366.61|364.91|366.05|364.35|9
1731085850000|2024-11-08 17:10:50|366.69|364.99|366.82|365.12|366.83|365.13|366.69|364.99|7
1731085860000|2024-11-08 17:11:00|366.86|365.16|367.07|365.37|367.09|365.39|366.86|365.16|12
1731085870000|2024-11-08 17:11:10|367.22|365.52|367.6|365.9|367.6|365.9|367.22|365.52|18
1731085880000|2024-11-08 17:11:20|367.59|365.89|367.29|365.59|367.59|365.89|367.17|365.47|21
1731085890000|2024-11-08 17:11:30|367.34|365.64|367.34|365.64|367.56|365.86|367.33|365.63|18
1731085900000|2024-11-08 17:11:40|367.21|365.51|367.01|365.31|367.23|365.53|366.99|365.29|29
1731085910000|2024-11-08 17:11:50|367.02|365.32|367.08|365.38|367.1|365.4|367|365.3|23
1731085920000|2024-11-08 17:12:00|367.04|365.34|367.22|365.52|367.31|365.61|367.04|365.34|28
1731085930000|2024-11-08 17:12:10|367.26|365.56|367.23|365.53|367.43|365.73|367.22|365.52|21
1731085940000|2024-11-08 17:12:20|367.22|365.52|366.93|365.23|367.23|365.53|366.93|365.23|24
1731085950000|2024-11-08 17:12:30|366.9|365.2|367.02|365.32|367.02|365.32|366.79|365.09|24
1731085960000|2024-11-08 17:12:40|367.01|365.31|367|365.3|367.03|365.33|366.9|365.2|15
1731085970000|2024-11-08 17:12:50|367.03|365.33|366.99|365.29|367.24|365.54|366.97|365.27|22
1731085980000|2024-11-08 17:13:00|366.98|365.28|367.01|365.31|367.03|365.33|366.91|365.21|28
1731085990000|2024-11-08 17:13:10|367|365.3|367.02|365.32|367.06|365.36|366.92|365.22|25
1731086000000|2024-11-08 17:13:20|366.99|365.29|366.64|364.94|367.03|365.33|366.64|364.94|23
1731086010000|2024-11-08 17:13:30|366.63|364.93|366.74|365.04|366.74|365.04|366.62|364.92|19
1731086020000|2024-11-08 17:13:40|366.75|365.05|366.89|365.19|366.94|365.24|366.75|365.05|24
1731086030000|2024-11-08 17:13:50|366.88|365.18|366.85|365.15|366.89|365.19|366.81|365.11|9
1731086040000|2024-11-08 17:14:00|366.84|365.14|366.7|365|366.84|365.14|366.54|364.84|30
1731086050000|2024-11-08 17:14:10|366.71|365.01|366.84|365.14|367.02|365.32|366.71|365.01|31
1731086060000|2024-11-08 17:14:20|366.79|365.09|366.34|364.64|366.79|365.09|366.27|364.57|20
1731086070000|2024-11-08 17:14:30|366.32|364.62|366.34|364.64|366.34|364.64|366.3|364.6|9
1731086080000|2024-11-08 17:14:40|366.35|364.65|366.34|364.64|366.35|364.65|366.31|364.61|4
1731086100000|2024-11-08 17:15:00|366.35|364.65|366.51|364.81|366.67|364.97|366.35|364.65|19
1731086110000|2024-11-08 17:15:10|366.47|364.77|366.2|364.5|366.47|364.77|366.14|364.44|29
1731086120000|2024-11-08 17:15:20|366.22|364.52|366.58|364.88|366.58|364.88|366.22|364.52|9
1731086130000|2024-11-08 17:15:30|366.51|364.81|366.65|364.95|366.81|365.11|366.46|364.76|29
1731086140000|2024-11-08 17:15:40|366.66|364.96|366.47|364.77|366.66|364.96|366.46|364.76|26
1731086150000|2024-11-08 17:15:50|366.46|364.76|366.11|364.41|366.47|364.77|366.11|364.41|26
1731086160000|2024-11-08 17:16:00|366.1|364.4|365.95|364.25|366.11|364.41|365.77|364.07|30
1731086170000|2024-11-08 17:16:10|365.97|364.27|366|364.3|366.08|364.38|365.85|364.15|29
1731086180000|2024-11-08 17:16:20|366.01|364.31|366.32|364.62|366.32|364.62|365.96|364.26|26
1731086190000|2024-11-08 17:16:30|366.51|364.81|366.59|364.89|366.66|364.96|366.51|364.81|16
1731086200000|2024-11-08 17:16:40|366.61|364.91|366.52|364.82|366.74|365.04|366.46|364.76|21
1731086210000|2024-11-08 17:16:50|366.53|364.83|366.45|364.75|366.58|364.88|366.44|364.74|25
1731086220000|2024-11-08 17:17:00|366.46|364.76|366.36|364.66|366.53|364.83|366.23|364.53|26
1731086230000|2024-11-08 17:17:10|366.37|364.67|366.74|365.04|366.74|365.04|366.37|364.67|27
1731086240000|2024-11-08 17:17:20|366.73|365.03|366.88|365.18|366.88|365.18|366.71|365.01|17
1731086260000|2024-11-08 17:17:40|367.07|365.37|367.2|365.5|367.2|365.5|367.07|365.37|4
1731086270000|2024-11-08 17:17:50|367.23|365.53|366.94|365.24|367.23|365.53|366.82|365.12|23
1731086280000|2024-11-08 17:18:00|366.92|365.22|366.9|365.2|367.07|365.37|366.88|365.18|26
1731086290000|2024-11-08 17:18:10|366.95|365.25|367.02|365.32|367.06|365.36|366.95|365.25|24
1731086300000|2024-11-08 17:18:20|367.03|365.33|367.11|365.41|367.14|365.44|366.86|365.16|28
1731086310000|2024-11-08 17:18:30|367.1|365.4|367.38|365.68|367.38|365.68|367.1|365.4|16
1731086340000|2024-11-08 17:19:00|367.57|365.87|367.73|366.03|367.86|366.16|367.57|365.87|27
1731086350000|2024-11-08 17:19:10|367.72|366.02|367.5|365.8|367.74|366.04|367.5|365.8|25
1731086360000|2024-11-08 17:19:20|367.51|365.81|367.49|365.79|367.55|365.85|367.33|365.63|29
1731086370000|2024-11-08 17:19:30|367.48|365.78|367.41|365.71|367.53|365.83|367.41|365.71|26
1731086380000|2024-11-08 17:19:40|367.43|365.73|367.59|365.89|367.59|365.89|367.43|365.73|26
1731086390000|2024-11-08 17:19:50|367.63|365.93|367.53|365.83|367.69|365.99|367.53|365.83|16
1731086400000|2024-11-08 17:20:00|367.47|365.77|367.6|365.9|367.72|366.02|367.41|365.71|30
1731086410000|2024-11-08 17:20:10|367.61|365.91|367.79|366.09|367.82|366.12|367.61|365.91|21
1731086420000|2024-11-08 17:20:20|367.77|366.07|367.6|365.9|367.82|366.12|367.59|365.89|25
1731086430000|2024-11-08 17:20:30|367.55|365.85|367.19|365.49|367.55|365.85|367.1|365.4|30
1731086440000|2024-11-08 17:20:40|367.18|365.48|367.14|365.44|367.23|365.53|367.07|365.37|28
1731086450000|2024-11-08 17:20:50|367.15|365.45|367.25|365.55|367.33|365.63|367.12|365.42|22
1731086460000|2024-11-08 17:21:00|367.23|365.53|366.88|365.18|367.23|365.53|366.88|365.18|28
1731086470000|2024-11-08 17:21:10|366.87|365.17|367.04|365.34|367.04|365.34|366.74|365.04|28
1731086480000|2024-11-08 17:21:20|367.03|365.33|366.97|365.27|367.11|365.41|366.86|365.16|28
1731086490000|2024-11-08 17:21:30|366.96|365.26|367.29|365.59|367.29|365.59|366.9|365.2|30
1731086500000|2024-11-08 17:21:40|367.27|365.57|367.27|365.57|367.41|365.71|367.19|365.49|28
1731086510000|2024-11-08 17:21:50|367.23|365.53|367.22|365.52|367.3|365.6|367.13|365.43|27
1731086520000|2024-11-08 17:22:00|367.2|365.5|367.11|365.41|367.27|365.57|367.05|365.35|26
1731086530000|2024-11-08 17:22:10|367.13|365.43|366.91|365.21|367.14|365.44|366.91|365.21|28
1731086540000|2024-11-08 17:22:20|366.9|365.2|367.23|365.53|367.32|365.62|366.76|365.06|32
1731086550000|2024-11-08 17:22:30|367.25|365.55|367.18|365.48|367.32|365.62|367.13|365.43|33
1731086560000|2024-11-08 17:22:40|367.19|365.49|367.09|365.39|367.19|365.49|367.07|365.37|28
1731086570000|2024-11-08 17:22:50|367.03|365.33|366.92|365.22|367.07|365.37|366.84|365.14|26
1731086580000|2024-11-08 17:23:00|366.94|365.24|366.92|365.22|367.01|365.31|366.87|365.17|22
1731086590000|2024-11-08 17:23:10|366.96|365.26|366.73|365.03|366.96|365.26|366.68|364.98|22
1731086600000|2024-11-08 17:23:20|366.72|365.02|366.56|364.86|366.74|365.04|366.5|364.8|25
1731086610000|2024-11-08 17:23:30|366.54|364.84|366.53|364.83|366.62|364.92|366.45|364.75|17
1731086620000|2024-11-08 17:23:40|366.52|364.82|366.81|365.11|366.85|365.15|366.52|364.82|15
1731086630000|2024-11-08 17:23:50|366.77|365.07|366.87|365.17|366.9|365.2|366.76|365.06|19
1731086640000|2024-11-08 17:24:00|366.81|365.11|366.46|364.76|366.88|365.18|366.44|364.74|25
1731086650000|2024-11-08 17:24:10|366.47|364.77|366.66|364.96|366.66|364.96|366.44|364.74|20
1731086660000|2024-11-08 17:24:20|366.71|365.01|366.7|365|366.85|365.15|366.66|364.96|23
1731086670000|2024-11-08 17:24:30|366.69|364.99|366.74|365.04|366.84|365.14|366.69|364.99|19
1731086680000|2024-11-08 17:24:40|366.75|365.05|366.85|365.15|366.95|365.25|366.74|365.04|22
1731086690000|2024-11-08 17:24:50|366.86|365.16|366.72|365.02|366.9|365.2|366.72|365.02|22
1731086700000|2024-11-08 17:25:00|366.7|365|366.73|365.03|366.81|365.11|366.54|364.84|26
1731086710000|2024-11-08 17:25:10|366.8|365.1|366.51|364.81|366.81|365.11|366.51|364.81|18
1731086730000|2024-11-08 17:25:30|366.42|364.72|366.42|364.72|366.47|364.77|366.42|364.72|6
1731086740000|2024-11-08 17:25:40|366.39|364.69|366.16|364.46|366.39|364.69|366.11|364.41|15
1731086750000|2024-11-08 17:25:50|366.14|364.44|366.23|364.53|366.27|364.57|366.1|364.4|19
1731086760000|2024-11-08 17:26:00|366.21|364.51|366.16|364.46|366.21|364.51|366.12|364.42|18
1731086770000|2024-11-08 17:26:10|366.14|364.44|366.37|364.67|366.37|364.67|366.12|364.42|22
1731086780000|2024-11-08 17:26:20|366.33|364.63|366.15|364.45|366.33|364.63|366.11|364.41|25
1731086790000|2024-11-08 17:26:30|366.14|364.44|366.19|364.49|366.23|364.53|366.11|364.41|20
1731086800000|2024-11-08 17:26:40|366.3|364.6|366.55|364.85|366.58|364.88|366.27|364.57|25
1731086810000|2024-11-08 17:26:50|366.57|364.87|366.63|364.93|366.76|365.06|366.57|364.87|28
1731086820000|2024-11-08 17:27:00|366.67|364.97|366.45|364.75|366.69|364.99|366.45|364.75|30
1731086830000|2024-11-08 17:27:10|366.46|364.76|366.16|364.46|366.47|364.77|366.16|364.46|16
1731086840000|2024-11-08 17:27:20|366.15|364.45|365.95|364.25|366.17|364.47|365.87|364.17|22
1731086850000|2024-11-08 17:27:30|365.97|364.27|365.69|363.99|365.97|364.27|365.66|363.96|28
1731086860000|2024-11-08 17:27:40|365.71|364.01|365.63|363.93|365.79|364.09|365.63|363.93|25
1731086870000|2024-11-08 17:27:50|365.64|363.94|365.64|363.94|365.68|363.98|365.63|363.93|18
1731086880000|2024-11-08 17:28:00|365.63|363.93|365.74|364.04|365.75|364.05|365.63|363.93|14
1731086890000|2024-11-08 17:28:10|365.73|364.03|365.56|363.86|365.77|364.07|365.56|363.86|17
1731086900000|2024-11-08 17:28:20|365.55|363.85|365.58|363.88|365.58|363.88|365.48|363.78|17
1731086910000|2024-11-08 17:28:30|365.59|363.89|365.78|364.08|365.84|364.14|365.59|363.89|26
1731086920000|2024-11-08 17:28:40|365.76|364.06|365.94|364.24|365.95|364.25|365.75|364.05|23
1731086930000|2024-11-08 17:28:50|365.95|364.25|366.22|364.52|366.22|364.52|365.95|364.25|11
1731086940000|2024-11-08 17:29:00|366.25|364.55|366.27|364.57|366.27|364.57|366.24|364.54|3
1731086950000|2024-11-08 17:29:10|366.33|364.63|366.3|364.6|366.34|364.64|366.2|364.5|15
1731086960000|2024-11-08 17:29:20|366.28|364.58|366.61|364.91|366.69|364.99|366.28|364.58|14
1731086970000|2024-11-08 17:29:30|366.63|364.93|366.76|365.06|366.88|365.18|366.63|364.93|20
1731086980000|2024-11-08 17:29:40|366.81|365.11|366.63|364.93|366.86|365.16|366.63|364.93|23
1731086990000|2024-11-08 17:29:50|366.61|364.91|366.53|364.83|366.67|364.97|366.52|364.82|24
1731087000000|2024-11-08 17:30:00|366.54|364.84|366.48|364.78|366.72|365.02|366.48|364.78|24
1731087010000|2024-11-08 17:30:10|366.51|364.81|366.5|364.8|366.58|364.88|366.5|364.8|12
1731087020000|2024-11-08 17:30:20|366.47|364.77|366.48|364.78|366.69|364.99|366.46|364.76|28
1731087030000|2024-11-08 17:30:30|366.47|364.77|366.34|364.64|366.47|364.77|366.31|364.61|27
1731087040000|2024-11-08 17:30:40|366.32|364.62|365.97|364.27|366.32|364.62|365.94|364.24|29
1731087050000|2024-11-08 17:30:50|365.96|364.26|365.92|364.22|365.96|364.26|365.88|364.18|13
1731087060000|2024-11-08 17:31:00|365.91|364.21|366.25|364.55|366.25|364.55|365.91|364.21|30
1731087070000|2024-11-08 17:31:10|366.26|364.56|366.44|364.74|366.44|364.74|366.26|364.56|26
1731087080000|2024-11-08 17:31:20|366.43|364.73|366.89|365.19|366.89|365.19|366.42|364.72|29
1731087090000|2024-11-08 17:31:30|366.9|365.2|366.97|365.27|366.97|365.27|366.9|365.2|5
1731087100000|2024-11-08 17:31:40|366.83|365.13|366.79|365.09|366.89|365.19|366.79|365.09|9
1731087110000|2024-11-08 17:31:50|366.81|365.11|366.8|365.1|366.81|365.11|366.8|365.1|2
1731087120000|2024-11-08 17:32:00|366.81|365.11|366.79|365.09|366.83|365.13|366.79|365.09|8
1731087130000|2024-11-08 17:32:10|366.58|364.88|366.39|364.69|366.58|364.88|366.39|364.69|21
1731087140000|2024-11-08 17:32:20|366.44|364.74|366.53|364.83|366.61|364.91|366.38|364.68|16
1731087150000|2024-11-08 17:32:30|366.55|364.85|366.63|364.93|366.73|365.03|366.5|364.8|26
1731087170000|2024-11-08 17:32:50|366.62|364.92|366.62|364.92|366.62|364.92|366.62|364.92|1
1731087180000|2024-11-08 17:33:00|366.61|364.91|366.45|364.75|366.61|364.91|366.41|364.71|14
1731087190000|2024-11-08 17:33:10|366.43|364.73|366.77|365.07|366.8|365.1|366.42|364.72|21
1731087200000|2024-11-08 17:33:20|366.79|365.09|366.9|365.2|366.92|365.22|366.79|365.09|18
1731087210000|2024-11-08 17:33:30|366.89|365.19|366.97|365.27|366.97|365.27|366.89|365.19|8
1731087240000|2024-11-08 17:34:00|367.01|365.31|367.5|365.8|367.5|365.8|367.01|365.31|14
1731087250000|2024-11-08 17:34:10|367.49|365.79|368.42|366.72|368.55|366.85|367.45|365.75|31
1731087260000|2024-11-08 17:34:20|368.45|366.75|368.42|366.72|368.48|366.78|368.42|366.72|4
1731087270000|2024-11-08 17:34:30|368.37|366.67|368.09|366.39|368.37|366.67|368.09|366.39|6
1731087320000|2024-11-08 17:35:20|368.12|366.42|368.28|366.58|368.28|366.58|368.1|366.4|8
1731087330000|2024-11-08 17:35:30|368.27|366.57|368.32|366.62|368.39|366.69|368.14|366.44|21
1731087350000|2024-11-08 17:35:50|368.33|366.63|368.33|366.63|368.39|366.69|368.32|366.62|14
1731087360000|2024-11-08 17:36:00|368.32|366.62|368.33|366.63|368.51|366.81|368.32|366.62|15
1731087370000|2024-11-08 17:36:10|368.32|366.62|368.32|366.62|368.34|366.64|368.32|366.62|9
1731087430000|2024-11-08 17:37:10|368.31|366.61|368.32|366.62|368.32|366.62|368.29|366.59|4
1731087440000|2024-11-08 17:37:20|368.31|366.61|368.32|366.62|368.35|366.65|368.3|366.6|9
1731087450000|2024-11-08 17:37:30|368.31|366.61|368.32|366.62|368.32|366.62|368.3|366.6|3
1731087460000|2024-11-08 17:37:40|368.33|366.63|368.32|366.62|368.35|366.65|368.32|366.62|11
1731087470000|2024-11-08 17:37:50|368.31|366.61|368.32|366.62|368.32|366.62|368.3|366.6|5
1731087480000|2024-11-08 17:38:00|368.34|366.64|368.54|366.84|368.54|366.84|368.34|366.64|15
1731087490000|2024-11-08 17:38:10|368.5|366.8|368.54|366.84|368.54|366.84|368.5|366.8|7
1731087530000|2024-11-08 17:38:50|368.55|366.85|368.55|366.85|368.55|366.85|368.55|366.85|1
1731087540000|2024-11-08 17:39:00|368.54|366.84|369.01|367.31|369.01|367.31|368.54|366.84|12
1731087550000|2024-11-08 17:39:10|369|367.3|368.93|367.23|369.01|367.31|368.89|367.19|21
1731087560000|2024-11-08 17:39:20|368.91|367.21|368.89|367.19|368.94|367.24|368.89|367.19|12
1731087570000|2024-11-08 17:39:30|368.88|367.18|368.53|366.83|368.88|367.18|368.47|366.77|10
1731087580000|2024-11-08 17:39:40|368.51|366.81|368.64|366.94|368.65|366.95|368.46|366.76|22
1731087590000|2024-11-08 17:39:50|368.63|366.93|368.82|367.12|368.82|367.12|368.59|366.89|18
1731087600000|2024-11-08 17:40:00|368.81|367.11|368.99|367.29|369.01|367.31|368.81|367.11|26
1731087610000|2024-11-08 17:40:10|368.97|367.27|368.98|367.28|368.98|367.28|368.78|367.08|24
1731087620000|2024-11-08 17:40:20|368.97|367.27|368.92|367.22|369.01|367.31|368.91|367.21|16
1731087630000|2024-11-08 17:40:30|368.93|367.23|369.05|367.35|369.11|367.41|368.93|367.23|21
1731087640000|2024-11-08 17:40:40|369.04|367.34|368.96|367.26|369.05|367.35|368.96|367.26|17
1731087650000|2024-11-08 17:40:50|368.99|367.29|369.23|367.53|369.26|367.56|368.99|367.29|22
1731087660000|2024-11-08 17:41:00|369.22|367.52|369.14|367.44|369.22|367.52|369.11|367.41|24
1731087670000|2024-11-08 17:41:10|369.13|367.43|369.05|367.35|369.15|367.45|369.05|367.35|15
1731087680000|2024-11-08 17:41:20|369.09|367.39|369.09|367.39|369.22|367.52|369.01|367.31|22
1731087690000|2024-11-08 17:41:30|369.04|367.34|369.14|367.44|369.14|367.44|369|367.3|21
1731087700000|2024-11-08 17:41:40|369.13|367.43|369.21|367.51|369.24|367.54|369.11|367.41|19
1731087710000|2024-11-08 17:41:50|369.2|367.5|369.15|367.45|369.2|367.5|369.12|367.42|19
1731087720000|2024-11-08 17:42:00|369.14|367.44|369.01|367.31|369.15|367.45|368.98|367.28|19
1731087730000|2024-11-08 17:42:10|369|367.3|369.18|367.48|369.23|367.53|369|367.3|22
1731087740000|2024-11-08 17:42:20|369.24|367.54|369.27|367.57|369.28|367.58|369.19|367.49|20
1731087750000|2024-11-08 17:42:30|369.24|367.54|368.97|367.27|369.25|367.55|368.97|367.27|16
1731087760000|2024-11-08 17:42:40|368.96|367.26|369.16|367.46|369.17|367.47|368.92|367.22|20
1731087770000|2024-11-08 17:42:50|369.17|367.47|369.16|367.46|369.2|367.5|369.09|367.39|25
1731087780000|2024-11-08 17:43:00|369.17|367.47|369.14|367.44|369.17|367.47|369.11|367.41|19
1731087790000|2024-11-08 17:43:10|369.15|367.45|369.23|367.53|369.24|367.54|369.14|367.44|17
1731087800000|2024-11-08 17:43:20|369.22|367.52|369.31|367.61|369.31|367.61|369.21|367.51|6
1731087810000|2024-11-08 17:43:30|369.23|367.53|369.26|367.56|369.27|367.57|369.22|367.52|17
1731087820000|2024-11-08 17:43:40|369.24|367.54|369.25|367.55|369.27|367.57|369.2|367.5|12
1731087830000|2024-11-08 17:43:50|369.23|367.53|369.24|367.54|369.24|367.54|369.15|367.45|13
1731087840000|2024-11-08 17:44:00|369.25|367.55|369.28|367.58|369.28|367.58|369.16|367.46|24
1731087850000|2024-11-08 17:44:10|369.29|367.59|369.3|367.6|369.3|367.6|369.29|367.59|2
1731087860000|2024-11-08 17:44:20|369.31|367.61|369.32|367.62|369.32|367.62|369.31|367.61|2
1731087870000|2024-11-08 17:44:30|369.31|367.61|369.31|367.61|369.33|367.63|369.31|367.61|8
1731087880000|2024-11-08 17:44:40|369.32|367.62|369.32|367.62|369.36|367.66|369.31|367.61|15
1731087890000|2024-11-08 17:44:50|369.33|367.63|369.34|367.64|369.34|367.64|369.32|367.62|6
1731087900000|2024-11-08 17:45:00|369.35|367.65|369.27|367.57|369.36|367.66|369.2|367.5|15
1731087910000|2024-11-08 17:45:10|369.26|367.56|369.1|367.4|369.27|367.57|369.1|367.4|25
1731087920000|2024-11-08 17:45:20|369.11|367.41|369.12|367.42|369.13|367.43|369.09|367.39|19
1731087930000|2024-11-08 17:45:30|369.14|367.44|369.2|367.5|369.22|367.52|369.1|367.4|21
1731087940000|2024-11-08 17:45:40|369.21|367.51|369.31|367.61|369.31|367.61|369.21|367.51|11
1731087950000|2024-11-08 17:45:50|369.32|367.62|369.36|367.66|369.36|367.66|369.32|367.62|5
1731087960000|2024-11-08 17:46:00|369.37|367.67|369.39|367.69|369.39|367.69|369.37|367.67|3
1731087970000|2024-11-08 17:46:10|369.36|367.66|369.39|367.69|369.41|367.71|369.36|367.66|8
1731087980000|2024-11-08 17:46:20|369.4|367.7|369.56|367.86|369.57|367.87|369.33|367.63|5
1731087990000|2024-11-08 17:46:30|369.69|367.99|369.71|368.01|369.82|368.12|369.69|367.99|19
1731088000000|2024-11-08 17:46:40|369.72|368.02|369.61|367.91|369.78|368.08|369.61|367.91|27
1731088010000|2024-11-08 17:46:50|369.56|367.86|369.27|367.57|369.56|367.86|369.27|367.57|24
1731088020000|2024-11-08 17:47:00|369.3|367.6|369.32|367.62|369.41|367.71|369.3|367.6|25
1731088030000|2024-11-08 17:47:10|369.35|367.65|369.4|367.7|369.41|367.71|369.15|367.45|28
1731088040000|2024-11-08 17:47:20|369.41|367.71|369.58|367.88|369.58|367.88|369.39|367.69|23
1731088050000|2024-11-08 17:47:30|369.6|367.9|369.4|367.7|369.67|367.97|369.4|367.7|30
1731088060000|2024-11-08 17:47:40|369.38|367.68|369.58|367.88|369.59|367.89|369.38|367.68|28
1731088070000|2024-11-08 17:47:50|369.59|367.89|369.59|367.89|369.61|367.91|369.58|367.88|18
1731088080000|2024-11-08 17:48:00|369.6|367.9|369.6|367.9|369.61|367.91|369.5|367.8|25
1731088090000|2024-11-08 17:48:10|369.58|367.88|369.23|367.53|369.59|367.89|369.15|367.45|26
1731088100000|2024-11-08 17:48:20|369.22|367.52|369.42|367.72|369.44|367.74|369.14|367.44|29
1731088110000|2024-11-08 17:48:30|369.43|367.73|369.49|367.79|369.61|367.91|369.42|367.72|29
1731088120000|2024-11-08 17:48:40|369.47|367.77|369.39|367.69|369.47|367.77|369.34|367.64|21
1731088130000|2024-11-08 17:48:50|369.34|367.64|369.18|367.48|369.34|367.64|369.16|367.46|22
1731088140000|2024-11-08 17:49:00|369.21|367.51|369.28|367.58|369.32|367.62|369.2|367.5|23
1731088150000|2024-11-08 17:49:10|369.3|367.6|369.5|367.8|369.51|367.81|369.28|367.58|25
1731088160000|2024-11-08 17:49:20|369.52|367.82|369.45|367.75|369.52|367.82|369.44|367.74|22
1731088170000|2024-11-08 17:49:30|369.44|367.74|369.41|367.71|369.5|367.8|369.4|367.7|20
1731088180000|2024-11-08 17:49:40|369.4|367.7|369.43|367.73|369.44|367.74|369.39|367.69|16
1731088190000|2024-11-08 17:49:50|369.42|367.72|369.49|367.79|369.5|367.8|369.41|367.71|12
1731088200000|2024-11-08 17:50:00|369.57|367.87|369.85|368.15|369.92|368.22|369.57|367.87|26
1731088210000|2024-11-08 17:50:10|369.87|368.17|369.94|368.24|370|368.3|369.83|368.13|29
1731088220000|2024-11-08 17:50:20|369.92|368.22|369.59|367.89|369.92|368.22|369.59|367.89|24
1731088230000|2024-11-08 17:50:30|369.58|367.88|369.56|367.86|369.66|367.96|369.46|367.76|29
1731088240000|2024-11-08 17:50:40|369.55|367.85|369.39|367.69|369.55|367.85|369.39|367.69|26
1731088250000|2024-11-08 17:50:50|369.35|367.65|369.52|367.82|369.52|367.82|369.35|367.65|26
1731088260000|2024-11-08 17:51:00|369.51|367.81|369.6|367.9|369.69|367.99|369.51|367.81|23
1731088270000|2024-11-08 17:51:10|369.62|367.92|369.99|368.29|369.99|368.29|369.62|367.92|18
1731088280000|2024-11-08 17:51:20|370|368.3|370.03|368.33|370.04|368.34|370|368.3|6
1731088290000|2024-11-08 17:51:30|369.97|368.27|370.02|368.32|370.02|368.32|369.97|368.27|23
1731088300000|2024-11-08 17:51:40|370.03|368.33|370.56|368.86|370.56|368.86|370.02|368.32|26
1731088310000|2024-11-08 17:51:50|370.55|368.85|370.5|368.8|370.59|368.89|370.38|368.68|25
1731088320000|2024-11-08 17:52:00|370.51|368.81|370.49|368.79|370.62|368.92|370.45|368.75|26
1731088330000|2024-11-08 17:52:10|370.5|368.8|370.56|368.86|370.62|368.92|370.5|368.8|18
1731088340000|2024-11-08 17:52:20|370.53|368.83|370.52|368.82|370.62|368.92|370.51|368.81|25
1731088350000|2024-11-08 17:52:30|370.51|368.81|370.79|369.09|370.82|369.12|370.51|368.81|21
1731088360000|2024-11-08 17:52:40|370.8|369.1|370.71|369.01|370.84|369.14|370.68|368.98|25
1731088370000|2024-11-08 17:52:50|370.7|369|370.67|368.97|370.7|369|370.62|368.92|19
1731088380000|2024-11-08 17:53:00|370.72|369.02|370.89|369.19|370.9|369.2|370.68|368.98|24
1731088390000|2024-11-08 17:53:10|370.86|369.16|370.87|369.17|370.87|369.17|370.73|369.03|24
1731088400000|2024-11-08 17:53:20|370.86|369.16|370.84|369.14|370.91|369.21|370.83|369.13|17
1731088410000|2024-11-08 17:53:30|370.82|369.12|370.83|369.13|370.89|369.19|370.81|369.11|16
1731088420000|2024-11-08 17:53:40|370.81|369.11|370.89|369.19|370.9|369.2|370.8|369.1|15
1731088430000|2024-11-08 17:53:50|370.9|369.2|370.87|369.17|370.9|369.2|370.81|369.11|22
1731088440000|2024-11-08 17:54:00|370.86|369.16|370.88|369.18|370.92|369.22|370.83|369.13|23
1731088450000|2024-11-08 17:54:10|370.87|369.17|370.8|369.1|370.93|369.23|370.79|369.09|29
1731088460000|2024-11-08 17:54:20|370.83|369.13|370.75|369.05|370.84|369.14|370.74|369.04|18
1731088470000|2024-11-08 17:54:30|370.74|369.04|370.65|368.95|370.74|369.04|370.61|368.91|15
1731088480000|2024-11-08 17:54:40|370.62|368.92|370.55|368.85|370.64|368.94|370.54|368.84|19
1731088490000|2024-11-08 17:54:50|370.54|368.84|370.51|368.81|370.55|368.85|370.49|368.79|26
1731088500000|2024-11-08 17:55:00|370.52|368.82|370.53|368.83|370.53|368.83|370.45|368.75|16
1731088510000|2024-11-08 17:55:10|370.6|368.9|370.33|368.63|370.6|368.9|370.33|368.63|26
1731088520000|2024-11-08 17:55:20|370.36|368.66|370.45|368.75|370.47|368.77|370.34|368.64|17
1731088530000|2024-11-08 17:55:30|370.46|368.76|370.43|368.73|370.47|368.77|370.36|368.66|24
1731088540000|2024-11-08 17:55:40|370.42|368.72|370.49|368.79|370.49|368.79|370.37|368.67|21
1731088550000|2024-11-08 17:55:50|370.48|368.78|370.63|368.93|370.64|368.94|370.48|368.78|15
1731088560000|2024-11-08 17:56:00|370.59|368.89|370.56|368.86|370.59|368.89|370.44|368.74|25
1731088570000|2024-11-08 17:56:10|370.57|368.87|370.64|368.94|370.64|368.94|370.51|368.81|23
1731088580000|2024-11-08 17:56:20|370.63|368.93|370.56|368.86|370.69|368.99|370.47|368.77|19
1731088590000|2024-11-08 17:56:30|370.57|368.87|370.51|368.81|370.61|368.91|370.48|368.78|24
1731088600000|2024-11-08 17:56:40|370.54|368.84|370.56|368.86|370.63|368.93|370.53|368.83|21
1731088610000|2024-11-08 17:56:50|370.55|368.85|370.52|368.82|370.56|368.86|370.43|368.73|17
1731088620000|2024-11-08 17:57:00|370.51|368.81|370.43|368.73|370.53|368.83|370.36|368.66|22
1731088630000|2024-11-08 17:57:10|370.42|368.72|370.33|368.63|370.42|368.72|370.26|368.56|25
1731088640000|2024-11-08 17:57:20|370.29|368.59|370.3|368.6|370.36|368.66|370.24|368.54|24
1731088650000|2024-11-08 17:57:30|370.29|368.59|370.24|368.54|370.35|368.65|370.24|368.54|23
1731088660000|2024-11-08 17:57:40|370.2|368.5|370.35|368.65|370.36|368.66|370.2|368.5|11
1731088670000|2024-11-08 17:57:50|370.36|368.66|370.37|368.67|370.41|368.71|370.35|368.65|19
1731088680000|2024-11-08 17:58:00|370.39|368.69|370.4|368.7|370.4|368.7|370.39|368.69|2
1731088690000|2024-11-08 17:58:10|370.39|368.69|370.26|368.56|370.39|368.69|370.25|368.55|24
1731088700000|2024-11-08 17:58:20|370.24|368.54|370.17|368.47|370.24|368.54|370.14|368.44|15
1731088710000|2024-11-08 17:58:30|370.18|368.48|370.22|368.52|370.22|368.52|370.18|368.48|7
1731088720000|2024-11-08 17:58:40|370.23|368.53|370.24|368.54|370.25|368.55|370.22|368.52|6
1731088730000|2024-11-08 17:58:50|370.25|368.55|370.22|368.52|370.27|368.57|370.22|368.52|7
1731088750000|2024-11-08 17:59:10|370.23|368.53|370.18|368.48|370.24|368.54|370.18|368.48|5
1731088760000|2024-11-08 17:59:20|370.19|368.49|370.17|368.47|370.21|368.51|370.17|368.47|6
1731088770000|2024-11-08 17:59:30|370.14|368.44|370.04|368.34|370.17|368.47|370.04|368.34|21
1731088780000|2024-11-08 17:59:40|370.05|368.35|370.05|368.35|370.05|368.35|370.01|368.31|16
1731088790000|2024-11-08 17:59:50|370.06|368.36|370.07|368.37|370.07|368.37|370.03|368.33|16
1731088800000|2024-11-08 18:00:00|370.06|368.36|370.07|368.37|370.07|368.37|370.05|368.35|3
1731088810000|2024-11-08 18:00:10|370.06|368.36|369.78|368.08|370.06|368.36|369.75|368.05|19
1731088820000|2024-11-08 18:00:20|369.76|368.06|369.84|368.14|369.85|368.15|369.74|368.04|11
1731088830000|2024-11-08 18:00:30|369.85|368.15|369.84|368.14|369.87|368.17|369.84|368.14|5
1731088840000|2024-11-08 18:00:40|369.85|368.15|370.24|368.54|370.25|368.55|369.85|368.15|14
1731088850000|2024-11-08 18:00:50|370.19|368.49|370.15|368.45|370.19|368.49|370.11|368.41|18
1731088860000|2024-11-08 18:01:00|370.12|368.42|369.91|368.21|370.2|368.5|369.91|368.21|27
1731088870000|2024-11-08 18:01:10|369.92|368.22|370.11|368.41|370.11|368.41|369.9|368.2|21
1731088880000|2024-11-08 18:01:20|370.12|368.42|370.07|368.37|370.12|368.42|370.03|368.33|19
1731088890000|2024-11-08 18:01:30|370.09|368.39|369.94|368.24|370.12|368.42|369.93|368.23|19
1731088900000|2024-11-08 18:01:40|369.93|368.23|370|368.3|370.11|368.41|369.93|368.23|24
1731088910000|2024-11-08 18:01:50|369.99|368.29|370.23|368.53|370.28|368.58|369.99|368.29|29
1731088920000|2024-11-08 18:02:00|370.22|368.52|370.31|368.61|370.32|368.62|370.21|368.51|12
1731088930000|2024-11-08 18:02:10|370.32|368.62|370.39|368.69|370.4|368.7|370.26|368.56|20
1731088940000|2024-11-08 18:02:20|370.4|368.7|370.34|368.64|370.41|368.71|370.3|368.6|16
1731088950000|2024-11-08 18:02:30|370.35|368.65|370.17|368.47|370.37|368.67|370.17|368.47|24
1731088960000|2024-11-08 18:02:40|370.16|368.46|370.16|368.46|370.23|368.53|370.12|368.42|25
1731088970000|2024-11-08 18:02:50|370.17|368.47|370.12|368.42|370.22|368.52|370.12|368.42|16
1731088980000|2024-11-08 18:03:00|370.13|368.43|370.03|368.33|370.22|368.52|370.02|368.32|25
1731088990000|2024-11-08 18:03:10|370.02|368.32|370.1|368.4|370.1|368.4|369.8|368.1|20
1731089000000|2024-11-08 18:03:20|370.08|368.38|370.08|368.38|370.09|368.39|369.99|368.29|29
1731089010000|2024-11-08 18:03:30|370.09|368.39|370.09|368.39|370.09|368.39|370.04|368.34|17
1731089020000|2024-11-08 18:03:40|370.1|368.4|370.15|368.45|370.16|368.46|370.07|368.37|9
1731089030000|2024-11-08 18:03:50|370.12|368.42|369.88|368.18|370.13|368.43|369.88|368.18|20
1731089040000|2024-11-08 18:04:00|369.89|368.19|369.77|368.07|369.91|368.21|369.73|368.03|22
1731089050000|2024-11-08 18:04:10|369.78|368.08|369.79|368.09|369.79|368.09|369.72|368.02|15
1731089060000|2024-11-08 18:04:20|369.83|368.13|370|368.3|370|368.3|369.83|368.13|13
1731089070000|2024-11-08 18:04:30|370.04|368.34|370.15|368.45|370.17|368.47|370.02|368.32|11
1731089080000|2024-11-08 18:04:40|370.16|368.46|370.05|368.35|370.18|368.48|370.05|368.35|15
1731089090000|2024-11-08 18:04:50|370.04|368.34|369.93|368.23|370.04|368.34|369.84|368.14|21
1731089100000|2024-11-08 18:05:00|369.92|368.22|369.91|368.21|370|368.3|369.89|368.19|15
1731089110000|2024-11-08 18:05:10|369.9|368.2|370.09|368.39|370.11|368.41|369.89|368.19|18
1731089120000|2024-11-08 18:05:20|370.11|368.41|370.1|368.4|370.11|368.41|370.09|368.39|10
1731089130000|2024-11-08 18:05:30|370.09|368.39|369.97|368.27|370.09|368.39|369.87|368.17|17
1731089140000|2024-11-08 18:05:40|370.02|368.32|370.13|368.43|370.14|368.44|369.97|368.27|23
1731089150000|2024-11-08 18:05:50|370.12|368.42|370.02|368.32|370.12|368.42|369.99|368.29|12
1731089160000|2024-11-08 18:06:00|370.03|368.33|370.11|368.41|370.11|368.41|369.97|368.27|19
1731089170000|2024-11-08 18:06:10|370.18|368.48|370.18|368.48|370.2|368.5|370.14|368.44|14
1731089180000|2024-11-08 18:06:20|370.16|368.46|370.14|368.44|370.19|368.49|370.11|368.41|20
1731089190000|2024-11-08 18:06:30|370.15|368.45|370.09|368.39|370.19|368.49|370.02|368.32|16
1731089200000|2024-11-08 18:06:40|370.12|368.42|370.22|368.52|370.22|368.52|370.1|368.4|23
1731089210000|2024-11-08 18:06:50|370.24|368.54|370.22|368.52|370.26|368.56|370.17|368.47|19
1731089220000|2024-11-08 18:07:00|370.18|368.48|370.04|368.34|370.22|368.52|369.97|368.27|23
1731089230000|2024-11-08 18:07:10|370.05|368.35|370.08|368.38|370.11|368.41|369.96|368.26|22
1731089240000|2024-11-08 18:07:20|370.09|368.39|369.93|368.23|370.11|368.41|369.88|368.18|19
1731089250000|2024-11-08 18:07:30|369.91|368.21|369.93|368.23|369.95|368.25|369.88|368.18|7
1731089260000|2024-11-08 18:07:40|369.95|368.25|369.99|368.29|369.99|368.29|369.91|368.21|22
1731089270000|2024-11-08 18:07:50|370|368.3|369.89|368.19|370|368.3|369.89|368.19|15
1731089280000|2024-11-08 18:08:00|369.88|368.18|369.91|368.21|369.93|368.23|369.88|368.18|6
1731089290000|2024-11-08 18:08:10|369.88|368.18|370|368.3|370|368.3|369.83|368.13|20
1731089300000|2024-11-08 18:08:20|369.99|368.29|369.88|368.18|369.99|368.29|369.83|368.13|20
1731089310000|2024-11-08 18:08:30|369.9|368.2|369.68|367.98|369.93|368.23|369.67|367.97|33
1731089320000|2024-11-08 18:08:40|369.72|368.02|369.79|368.09|369.88|368.18|369.72|368.02|26
1731089330000|2024-11-08 18:08:50|369.78|368.08|369.83|368.13|369.87|368.17|369.75|368.05|25
1731089340000|2024-11-08 18:09:00|369.84|368.14|369.58|367.88|369.89|368.19|369.58|367.88|31
1731089350000|2024-11-08 18:09:10|369.54|367.84|369.4|367.7|369.54|367.84|369.39|367.69|17
1731089360000|2024-11-08 18:09:20|369.47|367.77|369.43|367.73|369.47|367.77|369.43|367.73|17
1731089370000|2024-11-08 18:09:30|369.44|367.74|369.4|367.7|369.47|367.77|369.39|367.69|21
1731089380000|2024-11-08 18:09:40|369.41|367.71|369.44|367.74|369.48|367.78|369.4|367.7|11
1731089390000|2024-11-08 18:09:50|369.45|367.75|369.44|367.74|369.45|367.75|369.44|367.74|2
1731089400000|2024-11-08 18:10:00|369.45|367.75|369.54|367.84|369.56|367.86|369.44|367.74|16
1731089410000|2024-11-08 18:10:10|369.52|367.82|369.56|367.86|369.58|367.88|369.52|367.82|19
1731089420000|2024-11-08 18:10:20|369.59|367.89|369.78|368.08|369.78|368.08|369.59|367.89|4
1731089430000|2024-11-08 18:10:30|369.75|368.05|369.61|367.91|369.76|368.06|369.57|367.87|15
1731089440000|2024-11-08 18:10:40|369.65|367.95|369.62|367.92|369.69|367.99|369.6|367.9|22
1731089450000|2024-11-08 18:10:50|369.63|367.93|369.84|368.14|369.85|368.15|369.62|367.92|22
1731089460000|2024-11-08 18:11:00|369.83|368.13|369.8|368.1|369.84|368.14|369.7|368|20
1731089470000|2024-11-08 18:11:10|369.79|368.09|369.8|368.1|369.8|368.1|369.79|368.09|2
1731089480000|2024-11-08 18:11:20|369.77|368.07|369.76|368.06|369.79|368.09|369.71|368.01|21
1731089490000|2024-11-08 18:11:30|369.74|368.04|369.82|368.12|369.82|368.12|369.74|368.04|5
1731089500000|2024-11-08 18:11:40|369.83|368.13|369.81|368.11|369.92|368.22|369.77|368.07|28
1731089510000|2024-11-08 18:11:50|369.82|368.12|369.81|368.11|369.84|368.14|369.76|368.06|25
1731089520000|2024-11-08 18:12:00|369.82|368.12|369.85|368.15|369.88|368.18|369.79|368.09|26
1731089530000|2024-11-08 18:12:10|369.84|368.14|369.86|368.16|369.89|368.19|369.84|368.14|20
1731089540000|2024-11-08 18:12:20|369.85|368.15|370.1|368.4|370.1|368.4|369.85|368.15|20
1731089550000|2024-11-08 18:12:30|370.09|368.39|370|368.3|370.09|368.39|369.99|368.29|18
1731089560000|2024-11-08 18:12:40|370.01|368.31|369.93|368.23|370.04|368.34|369.87|368.17|19
1731089570000|2024-11-08 18:12:50|369.95|368.25|369.95|368.25|369.98|368.28|369.94|368.24|15
1731089580000|2024-11-08 18:13:00|369.96|368.26|369.97|368.27|370.01|368.31|369.94|368.24|13
1731089590000|2024-11-08 18:13:10|369.98|368.28|370|368.3|370.05|368.35|369.98|368.28|24
1731089600000|2024-11-08 18:13:20|370.03|368.33|369.97|368.27|370.06|368.36|369.95|368.25|24
1731089610000|2024-11-08 18:13:30|369.99|368.29|369.97|368.27|370.03|368.33|369.97|368.27|28
1731089620000|2024-11-08 18:13:40|369.96|368.26|369.97|368.27|370|368.3|369.9|368.2|23
1731089630000|2024-11-08 18:13:50|370|368.3|369.98|368.28|370|368.3|369.97|368.27|10
1731089640000|2024-11-08 18:14:00|369.99|368.29|370.29|368.59|370.29|368.59|369.99|368.29|22
1731089650000|2024-11-08 18:14:10|370.3|368.6|370.13|368.43|370.3|368.6|370.11|368.41|21
1731089660000|2024-11-08 18:14:20|370.12|368.42|370.07|368.37|370.15|368.45|370.07|368.37|17
1731089670000|2024-11-08 18:14:30|370.06|368.36|370.15|368.45|370.2|368.5|370.02|368.32|21
1731089680000|2024-11-08 18:14:40|370.13|368.43|370.21|368.51|370.22|368.52|370.11|368.41|19
1731089690000|2024-11-08 18:14:50|370.19|368.49|370.18|368.48|370.19|368.49|370.11|368.41|12
1731089700000|2024-11-08 18:15:00|370.17|368.47|370.21|368.51|370.27|368.57|370.16|368.46|26
1731089710000|2024-11-08 18:15:10|370.2|368.5|370.14|368.44|370.26|368.56|370.13|368.43|21
1731089720000|2024-11-08 18:15:20|370.15|368.45|370.17|368.47|370.22|368.52|370.14|368.44|29
1731089730000|2024-11-08 18:15:30|370.1|368.4|370.15|368.45|370.17|368.47|370.1|368.4|15
1731089740000|2024-11-08 18:15:40|370.14|368.44|370.29|368.59|370.31|368.61|370.14|368.44|20
1731089750000|2024-11-08 18:15:50|370.33|368.63|370.33|368.63|370.33|368.63|370.33|368.63|1
1731089760000|2024-11-08 18:16:00|370.34|368.64|370.36|368.66|370.36|368.66|370.34|368.64|3
1731089770000|2024-11-08 18:16:10|370.33|368.63|370.33|368.63|370.34|368.64|370.33|368.63|3
1731089780000|2024-11-08 18:16:20|370.34|368.64|370.37|368.67|370.37|368.67|370.34|368.64|4
1731089790000|2024-11-08 18:16:30|370.33|368.63|370.33|368.63|370.35|368.65|370.33|368.63|9
1731089800000|2024-11-08 18:16:40|370.34|368.64|370.36|368.66|370.36|368.66|370.34|368.64|3
1731089810000|2024-11-08 18:16:50|370.37|368.67|370.33|368.63|370.37|368.67|370.33|368.63|2
1731089830000|2024-11-08 18:17:10|370.32|368.62|370.22|368.52|370.32|368.62|370.1|368.4|23
1731089840000|2024-11-08 18:17:20|370.21|368.51|370.33|368.63|370.33|368.63|370.21|368.51|14
1731089850000|2024-11-08 18:17:30|370.34|368.64|370.34|368.64|370.34|368.64|370.34|368.64|1
1731089860000|2024-11-08 18:17:40|370.35|368.65|370.36|368.66|370.38|368.68|370.33|368.63|11
1731089870000|2024-11-08 18:17:50|370.37|368.67|370.33|368.63|370.38|368.68|370.33|368.63|6
1731089880000|2024-11-08 18:18:00|370.31|368.61|370.33|368.63|370.33|368.63|370.3|368.6|8
1731089890000|2024-11-08 18:18:10|370.31|368.61|370.24|368.54|370.31|368.61|370.24|368.54|4
1731089900000|2024-11-08 18:18:20|370.21|368.51|370.19|368.49|370.27|368.57|370.16|368.46|24
1731089910000|2024-11-08 18:18:30|370.2|368.5|370.28|368.58|370.31|368.61|370.2|368.5|22
1731089920000|2024-11-08 18:18:40|370.29|368.59|370.33|368.63|370.33|368.63|370.25|368.55|9
1731089930000|2024-11-08 18:18:50|370.34|368.64|370.41|368.71|370.42|368.72|370.34|368.64|13
1731089940000|2024-11-08 18:19:00|370.43|368.73|370.49|368.79|370.59|368.89|370.43|368.73|14
1731089950000|2024-11-08 18:19:10|370.48|368.78|370.53|368.83|370.57|368.87|370.44|368.74|21
1731089960000|2024-11-08 18:19:20|370.54|368.84|370.43|368.73|370.54|368.84|370.41|368.71|15
1731089970000|2024-11-08 18:19:30|370.41|368.71|370.39|368.69|370.41|368.71|370.37|368.67|14
1731089980000|2024-11-08 18:19:40|370.35|368.65|370.53|368.83|370.53|368.83|370.35|368.65|14
1731089990000|2024-11-08 18:19:50|370.56|368.86|370.58|368.88|370.58|368.88|370.47|368.77|22
1731090000000|2024-11-08 18:20:00|370.59|368.89|370.54|368.84|370.59|368.89|370.54|368.84|8
1731090010000|2024-11-08 18:20:10|370.51|368.81|370.46|368.76|370.51|368.81|370.42|368.72|17
1731090020000|2024-11-08 18:20:20|370.47|368.77|370.4|368.7|370.53|368.83|370.38|368.68|32
1731090030000|2024-11-08 18:20:30|370.47|368.77|370.41|368.71|370.5|368.8|370.38|368.68|23
1731090040000|2024-11-08 18:20:40|370.39|368.69|370.49|368.79|370.52|368.82|370.3|368.6|18
1731090050000|2024-11-08 18:20:50|370.52|368.82|370.58|368.88|370.58|368.88|370.48|368.78|18
1731090060000|2024-11-08 18:21:00|370.57|368.87|370.62|368.92|370.66|368.96|370.55|368.85|19
1731090070000|2024-11-08 18:21:10|370.63|368.93|370.63|368.93|370.66|368.96|370.62|368.92|15
1731090080000|2024-11-08 18:21:20|370.62|368.92|370.88|369.18|370.88|369.18|370.61|368.91|20
1731090090000|2024-11-08 18:21:30|370.91|369.21|370.95|369.25|370.95|369.25|370.87|369.17|21
1731090100000|2024-11-08 18:21:40|370.94|369.24|370.85|369.15|370.95|369.25|370.81|369.11|17
1731090110000|2024-11-08 18:21:50|370.84|369.14|370.89|369.19|370.9|369.2|370.84|369.14|13
1731090120000|2024-11-08 18:22:00|370.9|369.2|370.91|369.21|370.96|369.26|370.87|369.17|26
1731090130000|2024-11-08 18:22:10|370.88|369.18|370.92|369.22|370.95|369.25|370.87|369.17|20
1731090140000|2024-11-08 18:22:20|370.9|369.2|370.89|369.19|370.94|369.24|370.88|369.18|25
1731090150000|2024-11-08 18:22:30|370.91|369.21|370.92|369.22|370.98|369.28|370.9|369.2|10
1731090160000|2024-11-08 18:22:40|370.94|369.24|370.79|369.09|370.94|369.24|370.76|369.06|21
1731090170000|2024-11-08 18:22:50|370.77|369.07|370.89|369.19|370.89|369.19|370.76|369.06|19
1731090180000|2024-11-08 18:23:00|370.88|369.18|370.66|368.96|370.88|369.18|370.66|368.96|19
1731090190000|2024-11-08 18:23:10|370.63|368.93|370.54|368.84|370.63|368.93|370.49|368.79|17
1731090200000|2024-11-08 18:23:20|370.55|368.85|370.61|368.91|370.65|368.95|370.55|368.85|17
1731090210000|2024-11-08 18:23:30|370.62|368.92|370.38|368.68|370.62|368.92|370.37|368.67|27
1731090220000|2024-11-08 18:23:40|370.37|368.67|370.48|368.78|370.53|368.83|370.32|368.62|24
1731090230000|2024-11-08 18:23:50|370.47|368.77|370.44|368.74|370.47|368.77|370.41|368.71|23
1731090240000|2024-11-08 18:24:00|370.43|368.73|370.6|368.9|370.61|368.91|370.41|368.71|22
1731090250000|2024-11-08 18:24:10|370.61|368.91|370.69|368.99|370.69|368.99|370.61|368.91|26
1731090260000|2024-11-08 18:24:20|370.68|368.98|370.64|368.94|370.7|369|370.64|368.94|9
1731090270000|2024-11-08 18:24:30|370.46|368.76|370.18|368.48|370.46|368.76|370.18|368.48|11
1731090280000|2024-11-08 18:24:40|370.14|368.44|370.26|368.56|370.26|368.56|370.11|368.41|18
1731090290000|2024-11-08 18:24:50|370.27|368.57|370.24|368.54|370.27|368.57|370.19|368.49|18
1731090300000|2024-11-08 18:25:00|370.25|368.55|370.31|368.61|370.38|368.68|370.25|368.55|19
1731090310000|2024-11-08 18:25:10|370.34|368.64|370.44|368.74|370.46|368.76|370.32|368.62|15
1731090320000|2024-11-08 18:25:20|370.43|368.73|370.45|368.75|370.61|368.91|370.43|368.73|12
1731090330000|2024-11-08 18:25:30|370.46|368.76|370.63|368.93|370.63|368.93|370.46|368.76|8
1731090340000|2024-11-08 18:25:40|370.62|368.92|370.57|368.87|370.64|368.94|370.57|368.87|9
1731090350000|2024-11-08 18:25:50|370.56|368.86|370.61|368.91|370.64|368.94|370.53|368.83|27
1731090360000|2024-11-08 18:26:00|370.58|368.88|370.66|368.96|370.73|369.03|370.58|368.88|21
1731090370000|2024-11-08 18:26:10|370.65|368.95|370.68|368.98|370.72|369.02|370.63|368.93|20
1731090380000|2024-11-08 18:26:20|370.67|368.97|370.72|369.02|370.72|369.02|370.64|368.94|15
1731090390000|2024-11-08 18:26:30|370.75|369.05|370.74|369.04|370.76|369.06|370.73|369.03|7
1731090400000|2024-11-08 18:26:40|370.73|369.03|370.68|368.98|370.73|369.03|370.68|368.98|4
1731090410000|2024-11-08 18:26:50|370.7|369|370.8|369.1|370.8|369.1|370.69|368.99|22
1731090420000|2024-11-08 18:27:00|370.81|369.11|370.78|369.08|370.86|369.16|370.78|369.08|19
1731090430000|2024-11-08 18:27:10|370.8|369.1|370.86|369.16|370.9|369.2|370.77|369.07|22
1731090440000|2024-11-08 18:27:20|370.89|369.19|370.95|369.25|370.95|369.25|370.88|369.18|9
1731090470000|2024-11-08 18:27:50|370.96|369.26|370.97|369.27|370.97|369.27|370.95|369.25|3
1731090480000|2024-11-08 18:28:00|370.95|369.25|370.92|369.22|370.95|369.25|370.92|369.22|7
1731090490000|2024-11-08 18:28:10|370.93|369.23|370.95|369.25|370.95|369.25|370.93|369.23|4
1731090520000|2024-11-08 18:28:40|370.96|369.26|371|369.3|371|369.3|370.96|369.26|6
1731090530000|2024-11-08 18:28:50|370.99|369.29|371.02|369.32|371.03|369.33|370.99|369.29|13
1731090540000|2024-11-08 18:29:00|370.99|369.29|371.02|369.32|371.03|369.33|370.99|369.29|8
1731090550000|2024-11-08 18:29:10|371|369.3|371.16|369.46|371.26|369.56|371|369.3|7
1731090560000|2024-11-08 18:29:20|371.17|369.47|371.18|369.48|371.18|369.48|371.17|369.47|4
1731090570000|2024-11-08 18:29:30|371.19|369.49|371.19|369.49|371.19|369.49|371.19|369.49|1
1731090580000|2024-11-08 18:29:40|371.13|369.43|371.13|369.43|371.13|369.43|371.13|369.43|1
1731090590000|2024-11-08 18:29:50|371.14|369.44|371.15|369.45|371.17|369.47|371.13|369.43|15
1731090600000|2024-11-08 18:30:00|371.13|369.43|371.16|369.46|371.17|369.47|371.13|369.43|13
1731090610000|2024-11-08 18:30:10|371.17|369.47|371.18|369.48|371.19|369.49|371.17|369.47|5
1731090620000|2024-11-08 18:30:20|371.19|369.49|371.12|369.42|371.19|369.49|371.11|369.41|8
1731090630000|2024-11-08 18:30:30|371.13|369.43|371.17|369.47|371.18|369.48|371.13|369.43|10
1731090640000|2024-11-08 18:30:40|371.18|369.48|371.19|369.49|371.21|369.51|371.16|369.46|9
1731090650000|2024-11-08 18:30:50|371.2|369.5|371.21|369.51|371.21|369.51|371.2|369.5|2
1731090660000|2024-11-08 18:31:00|371.22|369.52|371.24|369.54|371.24|369.54|371.22|369.52|3
1731090670000|2024-11-08 18:31:10|371.22|369.52|371.19|369.49|371.22|369.52|371.19|369.49|2
1731090680000|2024-11-08 18:31:20|371.14|369.44|371.16|369.46|371.16|369.46|371.14|369.44|2
1731090690000|2024-11-08 18:31:30|371.13|369.43|371.14|369.44|371.16|369.46|371.13|369.43|5
1731090700000|2024-11-08 18:31:40|371.15|369.45|371.16|369.46|371.16|369.46|371.13|369.43|4
1731090710000|2024-11-08 18:31:50|371.13|369.43|371.15|369.45|371.15|369.45|371.13|369.43|3
1731090720000|2024-11-08 18:32:00|371.16|369.46|371.16|369.46|371.16|369.46|371.14|369.44|3
1731090730000|2024-11-08 18:32:10|371.14|369.44|371.14|369.44|371.17|369.47|371.14|369.44|3
1731090740000|2024-11-08 18:32:20|371.15|369.45|371.17|369.47|371.17|369.47|371.15|369.45|6
1731090750000|2024-11-08 18:32:30|371.15|369.45|371.35|369.65|371.36|369.66|371.15|369.45|14
1731090760000|2024-11-08 18:32:40|371.36|369.66|371.34|369.64|371.4|369.7|371.2|369.5|22
1731090770000|2024-11-08 18:32:50|371.33|369.63|371.24|369.54|371.34|369.64|371.24|369.54|16
1731090780000|2024-11-08 18:33:00|371.23|369.53|371.21|369.51|371.23|369.53|371.18|369.48|13
1731090790000|2024-11-08 18:33:10|371.23|369.53|371.45|369.75|371.45|369.75|371.23|369.53|19
1731090800000|2024-11-08 18:33:20|371.42|369.72|371.43|369.73|371.44|369.74|371.31|369.61|22
1731090810000|2024-11-08 18:33:30|371.42|369.72|371.32|369.62|371.44|369.74|371.32|369.62|23
1731090820000|2024-11-08 18:33:40|371.3|369.6|371.36|369.66|371.37|369.67|371.3|369.6|11
1731090830000|2024-11-08 18:33:50|371.34|369.64|371.77|370.07|371.79|370.09|371.33|369.63|21
1731090840000|2024-11-08 18:34:00|371.76|370.06|371.67|369.97|371.76|370.06|371.62|369.92|18
1731090850000|2024-11-08 18:34:10|371.68|369.98|371.68|369.98|371.68|369.98|371.66|369.96|11
1731090860000|2024-11-08 18:34:20|371.69|369.99|371.75|370.05|371.8|370.1|371.69|369.99|17
1731090870000|2024-11-08 18:34:30|371.7|370|371.78|370.08|371.78|370.08|371.69|369.99|19
1731090880000|2024-11-08 18:34:40|371.8|370.1|371.8|370.1|371.8|370.1|371.8|370.1|1
1731090890000|2024-11-08 18:34:50|371.79|370.09|371.8|370.1|371.8|370.1|371.79|370.09|8
1731090920000|2024-11-08 18:35:20|371.81|370.11|371.81|370.11|371.83|370.13|371.8|370.1|5
1731090930000|2024-11-08 18:35:30|371.82|370.12|372.12|370.42|372.14|370.44|371.82|370.12|14
1731090940000|2024-11-08 18:35:40|372.1|370.4|372.14|370.44|372.14|370.44|372.1|370.4|14
1731090960000|2024-11-08 18:36:00|372.08|370.38|372.09|370.39|372.15|370.45|372.08|370.38|14
1731090970000|2024-11-08 18:36:10|372.11|370.41|372.02|370.32|372.13|370.43|372.01|370.31|23
1731090980000|2024-11-08 18:36:20|372.01|370.31|372.03|370.33|372.03|370.33|372|370.3|4
1731091000000|2024-11-08 18:36:40|372.09|370.39|372.15|370.45|372.15|370.45|372.09|370.39|2
1731091020000|2024-11-08 18:37:00|372.16|370.46|372.16|370.46|372.16|370.46|372.16|370.46|1
1731091030000|2024-11-08 18:37:10|372.17|370.47|372.2|370.5|372.2|370.5|372.17|370.47|4
1731091040000|2024-11-08 18:37:20|372.26|370.56|372.28|370.58|372.28|370.58|372.26|370.56|3
1731091050000|2024-11-08 18:37:30|372.29|370.59|372.34|370.64|372.34|370.64|372.29|370.59|7
1731091060000|2024-11-08 18:37:40|372.3|370.6|372.36|370.66|372.36|370.66|372.3|370.6|6
1731091070000|2024-11-08 18:37:50|372.35|370.65|372.38|370.68|372.38|370.68|372.28|370.58|6
1731091080000|2024-11-08 18:38:00|372.51|370.81|372.55|370.85|372.6|370.9|372.51|370.81|27
1731091090000|2024-11-08 18:38:10|372.56|370.86|372.64|370.94|372.64|370.94|372.55|370.85|14
1731091110000|2024-11-08 18:38:30|372.88|371.18|372.88|371.18|372.88|371.18|372.88|371.18|1
1731091120000|2024-11-08 18:38:40|372.89|371.19|372.9|371.2|372.9|371.2|372.89|371.19|2
1731091130000|2024-11-08 18:38:50|372.91|371.21|372.92|371.22|372.92|371.22|372.91|371.21|2
1731091140000|2024-11-08 18:39:00|372.91|371.21|372.8|371.1|372.91|371.21|372.8|371.1|7
1731091150000|2024-11-08 18:39:10|372.74|371.04|372.81|371.11|372.87|371.17|372.74|371.04|24
1731091160000|2024-11-08 18:39:20|372.77|371.07|372.91|371.21|372.92|371.22|372.77|371.07|20
1731091180000|2024-11-08 18:39:40|372.92|371.22|373.64|371.94|373.64|371.94|372.92|371.22|17
1731091190000|2024-11-08 18:39:50|373.67|371.97|373.47|371.77|373.67|371.97|373.47|371.77|21
1731091200000|2024-11-08 18:40:00|373.48|371.78|373.43|371.73|373.57|371.87|373.43|371.73|18
1731091210000|2024-11-08 18:40:10|373.42|371.72|373.22|371.52|373.42|371.72|373.22|371.52|22
1731091220000|2024-11-08 18:40:20|373.2|371.5|372.9|371.2|373.21|371.51|372.84|371.14|21
1731091230000|2024-11-08 18:40:30|372.89|371.19|372.67|370.97|372.89|371.19|372.53|370.83|24
1731091240000|2024-11-08 18:40:40|372.68|370.98|372.78|371.08|372.78|371.08|372.68|370.98|14
1731091250000|2024-11-08 18:40:50|372.75|371.05|373|371.3|373|371.3|372.74|371.04|6
1731091260000|2024-11-08 18:41:00|372.99|371.29|372.64|370.94|372.99|371.29|372.58|370.88|20
1731091270000|2024-11-08 18:41:10|372.63|370.93|372.91|371.21|372.91|371.21|372.62|370.92|18
1731091280000|2024-11-08 18:41:20|372.94|371.24|372.72|371.02|372.96|371.26|372.69|370.99|25
1731091290000|2024-11-08 18:41:30|372.71|371.01|372.35|370.65|372.71|371.01|372.35|370.65|28
1731091300000|2024-11-08 18:41:40|372.33|370.63|371.99|370.29|372.33|370.63|371.99|370.29|19
1731091310000|2024-11-08 18:41:50|372|370.3|372.03|370.33|372.03|370.33|371.91|370.21|27
1731091320000|2024-11-08 18:42:00|372.01|370.31|372.33|370.63|372.35|370.65|372.01|370.31|29
1731091330000|2024-11-08 18:42:10|372.36|370.66|371.92|370.22|372.4|370.7|371.92|370.22|29
1731091340000|2024-11-08 18:42:20|371.9|370.2|371.95|370.25|372.16|370.46|371.87|370.17|21
1731091350000|2024-11-08 18:42:30|371.93|370.23|371.86|370.16|371.93|370.23|371.85|370.15|9
1731091360000|2024-11-08 18:42:40|371.85|370.15|371.41|369.71|371.85|370.15|371.41|369.71|26
1731091370000|2024-11-08 18:42:50|371.34|369.64|371.57|369.87|371.61|369.91|371.33|369.63|31
1731091380000|2024-11-08 18:43:00|371.61|369.91|371.49|369.79|371.63|369.93|371.35|369.65|29
1731091390000|2024-11-08 18:43:10|371.47|369.77|371.63|369.93|371.64|369.94|371.4|369.7|25
1731091400000|2024-11-08 18:43:20|371.64|369.94|371.65|369.95|371.71|370.01|371.55|369.85|20
1731091410000|2024-11-08 18:43:30|371.57|369.87|371.6|369.9|371.74|370.04|371.55|369.85|18
1731091420000|2024-11-08 18:43:40|371.58|369.88|371.66|369.96|371.7|370|371.55|369.85|28
1731091430000|2024-11-08 18:43:50|371.67|369.97|372.13|370.43|372.18|370.48|371.67|369.97|27
1731091440000|2024-11-08 18:44:00|372.05|370.35|372.35|370.65|372.36|370.66|372.02|370.32|21
1731091450000|2024-11-08 18:44:10|372.38|370.68|372.49|370.79|372.49|370.79|372.37|370.67|24
1731091460000|2024-11-08 18:44:20|372.48|370.78|372.71|371.01|372.74|371.04|372.48|370.78|20
1731091470000|2024-11-08 18:44:30|372.7|371|372.71|371.01|372.73|371.03|372.68|370.98|12
1731091480000|2024-11-08 18:44:40|372.69|370.99|372.68|370.98|372.69|370.99|372.68|370.98|2
1731091490000|2024-11-08 18:44:50|372.71|371.01|372.68|370.98|372.8|371.1|372.68|370.98|17
1731091500000|2024-11-08 18:45:00|372.71|371.01|372.75|371.05|372.78|371.08|372.7|371|23
1731091510000|2024-11-08 18:45:10|372.77|371.07|372.59|370.89|372.77|371.07|372.59|370.89|17
1731091520000|2024-11-08 18:45:20|372.62|370.92|372.41|370.71|372.62|370.92|372.37|370.67|21
1731091530000|2024-11-08 18:45:30|372.37|370.67|372.67|370.97|372.67|370.97|372.35|370.65|31
1731091540000|2024-11-08 18:45:40|372.68|370.98|372.84|371.14|372.93|371.23|372.67|370.97|21
1731091550000|2024-11-08 18:45:50|372.83|371.13|372.76|371.06|372.84|371.14|372.74|371.04|15
1731091560000|2024-11-08 18:46:00|372.79|371.09|372.61|370.91|372.79|371.09|372.56|370.86|24
1731091570000|2024-11-08 18:46:10|372.63|370.93|372.75|371.05|372.87|371.17|372.59|370.89|19
1731091580000|2024-11-08 18:46:20|372.74|371.04|372.74|371.04|372.79|371.09|372.72|371.02|14
1731091590000|2024-11-08 18:46:30|372.75|371.05|372.79|371.09|372.82|371.12|372.74|371.04|15
1731091600000|2024-11-08 18:46:40|372.72|371.02|372.62|370.92|372.72|371.02|372.6|370.9|19
1731091610000|2024-11-08 18:46:50|372.61|370.91|372.61|370.91|372.64|370.94|372.56|370.86|18
1731091620000|2024-11-08 18:47:00|372.62|370.92|372.74|371.04|372.81|371.11|372.61|370.91|25
1731091630000|2024-11-08 18:47:10|372.73|371.03|372.76|371.06|372.76|371.06|372.64|370.94|21
1731091640000|2024-11-08 18:47:20|372.75|371.05|372.69|370.99|372.82|371.12|372.68|370.98|16
1731091650000|2024-11-08 18:47:30|372.65|370.95|372.67|370.97|372.73|371.03|372.64|370.94|20
1731091660000|2024-11-08 18:47:40|372.66|370.96|372.73|371.03|372.79|371.09|372.66|370.96|19
1731091670000|2024-11-08 18:47:50|372.74|371.04|372.79|371.09|372.79|371.09|372.74|371.04|7
1731091680000|2024-11-08 18:48:00|372.8|371.1|372.85|371.15|372.85|371.15|372.79|371.09|8
1731091690000|2024-11-08 18:48:10|372.86|371.16|372.82|371.12|372.9|371.2|372.79|371.09|9
1731091700000|2024-11-08 18:48:20|372.83|371.13|372.86|371.16|372.86|371.16|372.83|371.13|5
1731091710000|2024-11-08 18:48:30|372.87|371.17|372.81|371.11|372.87|371.17|372.8|371.1|6
1731091720000|2024-11-08 18:48:40|372.82|371.12|372.85|371.15|372.85|371.15|372.8|371.1|9
1731091730000|2024-11-08 18:48:50|372.8|371.1|372.75|371.05|372.81|371.11|372.68|370.98|20
1731091740000|2024-11-08 18:49:00|372.74|371.04|372.71|371.01|372.78|371.08|372.71|371.01|21
1731091750000|2024-11-08 18:49:10|372.68|370.98|372.46|370.76|372.68|370.98|372.46|370.76|19
1731091760000|2024-11-08 18:49:20|372.45|370.75|372.45|370.75|372.46|370.76|372.43|370.73|11
1731091770000|2024-11-08 18:49:30|372.46|370.76|372.53|370.83|372.56|370.86|372.46|370.76|18
1731091780000|2024-11-08 18:49:40|372.56|370.86|372.79|371.09|372.79|371.09|372.56|370.86|12
1731091790000|2024-11-08 18:49:50|372.78|371.08|372.77|371.07|372.78|371.08|372.77|371.07|2
1731091800000|2024-11-08 18:50:00|372.76|371.06|372.76|371.06|372.79|371.09|372.75|371.05|13
1731091810000|2024-11-08 18:50:10|372.79|371.09|372.84|371.14|372.84|371.14|372.79|371.09|6
1731091820000|2024-11-08 18:50:20|372.85|371.15|372.8|371.1|372.97|371.27|372.79|371.09|11
1731091830000|2024-11-08 18:50:30|372.81|371.11|372.83|371.13|372.83|371.13|372.81|371.11|3
1731091840000|2024-11-08 18:50:40|372.84|371.14|372.86|371.16|372.86|371.16|372.84|371.14|3
1731091850000|2024-11-08 18:50:50|372.83|371.13|372.9|371.2|372.9|371.2|372.83|371.13|6
1731091860000|2024-11-08 18:51:00|372.91|371.21|373.39|371.69|373.47|371.77|372.91|371.21|14
1731091880000|2024-11-08 18:51:20|373.12|371.42|373.03|371.33|373.12|371.42|373|371.3|9
1731091890000|2024-11-08 18:51:30|373|371.3|372.75|371.05|373|371.3|372.75|371.05|12
1731091900000|2024-11-08 18:51:40|372.74|371.04|372.68|370.98|372.77|371.07|372.68|370.98|18
1731091910000|2024-11-08 18:51:50|372.67|370.97|372.45|370.75|372.67|370.97|372.45|370.75|14
1731091920000|2024-11-08 18:52:00|372.46|370.76|372.44|370.74|372.5|370.8|372.41|370.71|19
1731091930000|2024-11-08 18:52:10|372.46|370.76|372.29|370.59|372.46|370.76|372.28|370.58|19
1731091940000|2024-11-08 18:52:20|372.31|370.61|372.32|370.62|372.44|370.74|372.31|370.61|22
1731091950000|2024-11-08 18:52:30|372.31|370.61|372.22|370.52|372.31|370.61|372.22|370.52|20
1731091960000|2024-11-08 18:52:40|372.25|370.55|372.35|370.65|372.43|370.73|372.21|370.51|23
1731091970000|2024-11-08 18:52:50|372.37|370.67|372.52|370.82|372.53|370.83|372.37|370.67|23
1731091980000|2024-11-08 18:53:00|372.51|370.81|372.17|370.47|372.54|370.84|372.14|370.44|21
1731091990000|2024-11-08 18:53:10|372.16|370.46|372.19|370.49|372.3|370.6|372.16|370.46|21
1731092000000|2024-11-08 18:53:20|372.18|370.48|372.17|370.47|372.2|370.5|372.09|370.39|21
1731092010000|2024-11-08 18:53:30|372.15|370.45|372.05|370.35|372.15|370.45|372|370.3|23
1731092020000|2024-11-08 18:53:40|372.08|370.38|371.88|370.18|372.2|370.5|371.88|370.18|27
1731092030000|2024-11-08 18:53:50|371.87|370.17|371.88|370.18|372.02|370.32|371.87|370.17|23
1731092040000|2024-11-08 18:54:00|371.87|370.17|372.14|370.44|372.14|370.44|371.8|370.1|21
1731092050000|2024-11-08 18:54:10|372.13|370.43|372.15|370.45|372.24|370.54|372.09|370.39|23
1731092060000|2024-11-08 18:54:20|372.16|370.46|372.41|370.71|372.42|370.72|372.16|370.46|19
1731092070000|2024-11-08 18:54:30|372.31|370.61|372.28|370.58|372.4|370.7|372.28|370.58|14
1731092080000|2024-11-08 18:54:40|372.29|370.59|372.38|370.68|372.47|370.77|372.29|370.59|19
1731092090000|2024-11-08 18:54:50|372.39|370.69|372.46|370.76|372.46|370.76|372.36|370.66|15
1731092100000|2024-11-08 18:55:00|372.41|370.71|372.34|370.64|372.43|370.73|372.34|370.64|14
1731092110000|2024-11-08 18:55:10|372.36|370.66|372.34|370.64|372.39|370.69|372.34|370.64|8
1731092130000|2024-11-08 18:55:30|372.37|370.67|372.37|370.67|372.38|370.68|372.36|370.66|5
1731092150000|2024-11-08 18:55:50|372.42|370.72|372.45|370.75|372.46|370.76|372.42|370.72|4
1731092160000|2024-11-08 18:56:00|372.46|370.76|372.35|370.65|372.47|370.77|372.35|370.65|8
1731092170000|2024-11-08 18:56:10|372.37|370.67|372.34|370.64|372.38|370.68|372.34|370.64|6
1731092180000|2024-11-08 18:56:20|372.35|370.65|372.37|370.67|372.47|370.77|372.35|370.65|13
1731092190000|2024-11-08 18:56:30|372.38|370.68|372.48|370.78|372.48|370.78|372.38|370.68|13
1731092210000|2024-11-08 18:56:50|372.49|370.79|372.75|371.05|372.76|371.06|372.49|370.79|7
1731092220000|2024-11-08 18:57:00|372.74|371.04|372.79|371.09|372.8|371.1|372.72|371.02|17
1731092230000|2024-11-08 18:57:10|372.78|371.08|372.81|371.11|372.81|371.11|372.72|371.02|12
1731092240000|2024-11-08 18:57:20|372.79|371.09|372.79|371.09|372.82|371.12|372.76|371.06|13
1731092250000|2024-11-08 18:57:30|372.8|371.1|372.78|371.08|372.83|371.13|372.78|371.08|9
1731092260000|2024-11-08 18:57:40|372.75|371.05|372.83|371.13|372.83|371.13|372.75|371.05|5
1731092280000|2024-11-08 18:58:00|372.79|371.09|372.8|371.1|372.82|371.12|372.78|371.08|14
1731092290000|2024-11-08 18:58:10|372.81|371.11|372.83|371.13|372.83|371.13|372.81|371.11|3
1731092300000|2024-11-08 18:58:20|372.82|371.12|372.83|371.13|372.83|371.13|372.75|371.05|15
1731092310000|2024-11-08 18:58:30|372.81|371.11|372.83|371.13|372.83|371.13|372.81|371.11|5
1731092330000|2024-11-08 18:58:50|372.96|371.26|372.95|371.25|373.08|371.38|372.93|371.23|20
1731092340000|2024-11-08 18:59:00|372.93|371.23|372.87|371.17|372.95|371.25|372.87|371.17|6
1731092350000|2024-11-08 18:59:10|372.9|371.2|372.88|371.18|372.9|371.2|372.88|371.18|2
1731092360000|2024-11-08 18:59:20|372.91|371.21|372.96|371.26|373|371.3|372.9|371.2|22
1731092370000|2024-11-08 18:59:30|372.98|371.28|373.07|371.37|373.07|371.37|372.94|371.24|19
1731092380000|2024-11-08 18:59:40|373.06|371.36|373.1|371.4|373.12|371.42|372.99|371.29|20
1731092400000|2024-11-08 19:00:00|373.11|371.41|373.1|371.4|373.13|371.43|373.1|371.4|4
1731092420000|2024-11-08 19:00:20|373.11|371.41|373.14|371.44|373.14|371.44|373.1|371.4|5
1731092430000|2024-11-08 19:00:30|373.13|371.43|373.18|371.48|373.18|371.48|373.13|371.43|9
1731092440000|2024-11-08 19:00:40|373.19|371.49|373.13|371.43|373.2|371.5|373.13|371.43|4
1731092450000|2024-11-08 19:00:50|373.14|371.44|373.14|371.44|373.17|371.47|373.13|371.43|9
1731092460000|2024-11-08 19:01:00|373.15|371.45|373.05|371.35|373.15|371.45|373.02|371.32|13
1731092470000|2024-11-08 19:01:10|373.06|371.36|373.13|371.43|373.13|371.43|373.05|371.35|15
1731092480000|2024-11-08 19:01:20|373.14|371.44|373.18|371.48|373.18|371.48|373.14|371.44|7
1731092490000|2024-11-08 19:01:30|373.19|371.49|373.2|371.5|373.2|371.5|373.17|371.47|7
1731092500000|2024-11-08 19:01:40|373.13|371.43|373.07|371.37|373.13|371.43|373.07|371.37|7
1731092510000|2024-11-08 19:01:50|373.08|371.38|373.04|371.34|373.08|371.38|373.02|371.32|16
1731092520000|2024-11-08 19:02:00|373.05|371.35|373.33|371.63|373.33|371.63|373.05|371.35|11
1731092530000|2024-11-08 19:02:10|373.66|371.96|374.26|372.56|374.26|372.56|373.66|371.96|12
1731092540000|2024-11-08 19:02:20|374.27|372.57|374.39|372.69|374.39|372.69|374.27|372.57|2
1731092550000|2024-11-08 19:02:30|374.34|372.64|374.29|372.59|374.34|372.64|374.29|372.59|2
1731092560000|2024-11-08 19:02:40|374.28|372.58|374.44|372.74|374.48|372.78|374.28|372.58|11
1731092570000|2024-11-08 19:02:50|374.45|372.75|374.54|372.84|374.54|372.84|374.35|372.65|19
1731092580000|2024-11-08 19:03:00|374.53|372.83|374.27|372.57|374.53|372.83|374.27|372.57|10
1731092590000|2024-11-08 19:03:10|374.28|372.58|374.28|372.58|374.28|372.58|374.28|372.58|1
1731092600000|2024-11-08 19:03:20|374.34|372.64|374.54|372.84|374.54|372.84|374.34|372.64|22
1731092610000|2024-11-08 19:03:30|374.52|372.82|374.54|372.84|374.54|372.84|374.52|372.82|3
1731092620000|2024-11-08 19:03:40|374.55|372.85|374.54|372.84|374.56|372.86|374.54|372.84|3
1731092630000|2024-11-08 19:03:50|374.55|372.85|374.54|372.84|374.55|372.85|374.54|372.84|2
1731092640000|2024-11-08 19:04:00|374.53|372.83|374.52|372.82|374.53|372.83|374.52|372.82|2
1731092650000|2024-11-08 19:04:10|374.51|372.81|374.54|372.84|374.54|372.84|374.5|372.8|9
1731092660000|2024-11-08 19:04:20|374.52|372.82|374.5|372.8|374.52|372.82|374.5|372.8|3
1731092670000|2024-11-08 19:04:30|374.49|372.79|374.18|372.48|374.49|372.79|374.18|372.48|14
1731092680000|2024-11-08 19:04:40|374.17|372.47|374.39|372.69|374.39|372.69|374.17|372.47|13
1731092690000|2024-11-08 19:04:50|374.37|372.67|374.28|372.58|374.38|372.68|374.28|372.58|9
1731092700000|2024-11-08 19:05:00|374.26|372.56|374.19|372.49|374.3|372.6|374.17|372.47|22
1731092710000|2024-11-08 19:05:10|374.18|372.48|374.09|372.39|374.19|372.49|374.06|372.36|7
1731092720000|2024-11-08 19:05:20|374.07|372.37|373.99|372.29|374.07|372.37|373.99|372.29|12
1731092730000|2024-11-08 19:05:30|374|372.3|374.07|372.37|374.08|372.38|373.96|372.26|19
1731092740000|2024-11-08 19:05:40|374.01|372.31|374.1|372.4|374.1|372.4|373.99|372.29|18
1731092750000|2024-11-08 19:05:50|374.09|372.39|373.95|372.25|374.09|372.39|373.95|372.25|9
1731092760000|2024-11-08 19:06:00|374.01|372.31|374.22|372.52|374.31|372.61|374.01|372.31|28
1731092770000|2024-11-08 19:06:10|374.23|372.53|374.09|372.39|374.24|372.54|374.09|372.39|13
1731092780000|2024-11-08 19:06:20|374.1|372.4|374.23|372.53|374.23|372.53|374.03|372.33|28
1731092790000|2024-11-08 19:06:30|374.26|372.56|374.26|372.56|374.29|372.59|374.05|372.35|26
1731092800000|2024-11-08 19:06:40|374.25|372.55|374.1|372.4|374.27|372.57|374.1|372.4|28
1731092810000|2024-11-08 19:06:50|374.09|372.39|374.15|372.45|374.16|372.46|374.07|372.37|23
1731092820000|2024-11-08 19:07:00|374.18|372.48|374.35|372.65|374.4|372.7|374.17|372.47|24
1731092830000|2024-11-08 19:07:10|374.36|372.66|374.45|372.75|374.46|372.76|374.35|372.65|16
1731092840000|2024-11-08 19:07:20|374.47|372.77|374.53|372.83|374.54|372.84|374.45|372.75|18
1731092850000|2024-11-08 19:07:30|374.52|372.82|374.49|372.79|374.53|372.83|374.49|372.79|6
1731092860000|2024-11-08 19:07:40|374.51|372.81|374.5|372.8|374.51|372.81|374.48|372.78|7
1731092870000|2024-11-08 19:07:50|374.51|372.81|374.53|372.83|374.54|372.84|374.45|372.75|19
1731092880000|2024-11-08 19:08:00|374.51|372.81|374.36|372.66|374.51|372.81|374.36|372.66|13
1731092890000|2024-11-08 19:08:10|374.37|372.67|374.54|372.84|374.54|372.84|374.35|372.65|15
1731092900000|2024-11-08 19:08:20|374.51|372.81|374.51|372.81|374.52|372.82|374.47|372.77|23
1731092910000|2024-11-08 19:08:30|374.5|372.8|374.55|372.85|374.61|372.91|374.5|372.8|25
1731092920000|2024-11-08 19:08:40|374.56|372.86|374.57|372.87|374.64|372.94|374.56|372.86|19
1731092930000|2024-11-08 19:08:50|374.56|372.86|374.75|373.05|374.76|373.06|374.56|372.86|19
1731092940000|2024-11-08 19:09:00|374.73|373.03|374.83|373.13|374.83|373.13|374.69|372.99|21
1731092950000|2024-11-08 19:09:10|374.84|373.14|374.9|373.2|374.96|373.26|374.84|373.14|15
1731092960000|2024-11-08 19:09:20|374.91|373.21|374.91|373.21|374.95|373.25|374.9|373.2|27
1731092970000|2024-11-08 19:09:30|374.92|373.22|374.8|373.1|374.93|373.23|374.8|373.1|11
1731092980000|2024-11-08 19:09:40|374.83|373.13|374.8|373.1|374.85|373.15|374.8|373.1|9
1731093030000|2024-11-08 19:10:30|374.81|373.11|374.82|373.12|374.83|373.13|374.81|373.11|4
1731093040000|2024-11-08 19:10:40|374.81|373.11|374.8|373.1|374.81|373.11|374.8|373.1|2
1731093070000|2024-11-08 19:11:10|374.79|373.09|374.34|372.64|374.79|373.09|374.34|372.64|18
1731093080000|2024-11-08 19:11:20|374.33|372.63|374.4|372.7|374.42|372.72|374.33|372.63|23
1731093090000|2024-11-08 19:11:30|374.41|372.71|374.46|372.76|374.46|372.76|374.41|372.71|6
1731093100000|2024-11-08 19:11:40|374.45|372.75|374.48|372.78|374.48|372.78|374.43|372.73|7
1731093120000|2024-11-08 19:12:00|374.51|372.81|374.63|372.93|374.64|372.94|374.51|372.81|9
1731093130000|2024-11-08 19:12:10|374.64|372.94|374.7|373|374.7|373|374.61|372.91|12
1731093140000|2024-11-08 19:12:20|374.71|373.01|374.79|373.09|374.84|373.14|374.67|372.97|20
1731093150000|2024-11-08 19:12:30|374.78|373.08|374.8|373.1|374.84|373.14|374.75|373.05|23
1731093160000|2024-11-08 19:12:40|374.79|373.09|374.85|373.15|374.89|373.19|374.79|373.09|23
1731093170000|2024-11-08 19:12:50|374.86|373.16|374.84|373.14|374.88|373.18|374.83|373.13|10
1731093180000|2024-11-08 19:13:00|374.89|373.19|374.8|373.1|374.91|373.21|374.79|373.09|20
1731093190000|2024-11-08 19:13:10|374.86|373.16|374.88|373.18|374.92|373.22|374.83|373.13|15
1731093200000|2024-11-08 19:13:20|374.89|373.19|374.93|373.23|374.94|373.24|374.89|373.19|15
1731093210000|2024-11-08 19:13:30|374.94|373.24|374.96|373.26|374.96|373.26|374.93|373.23|4
1731093220000|2024-11-08 19:13:40|374.97|373.27|374.96|373.26|374.97|373.27|374.96|373.26|2
1731093230000|2024-11-08 19:13:50|374.97|373.27|374.98|373.28|374.98|373.28|374.97|373.27|2
1731093240000|2024-11-08 19:14:00|374.99|373.29|375.04|373.34|375.04|373.34|374.99|373.29|6
1731093250000|2024-11-08 19:14:10|375.05|373.35|375.02|373.32|375.05|373.35|375|373.3|8
1731093260000|2024-11-08 19:14:20|375.03|373.33|374.96|373.26|375.03|373.33|374.96|373.26|5
1731093270000|2024-11-08 19:14:30|374.94|373.24|374.87|373.17|374.94|373.24|374.87|373.17|6
1731093280000|2024-11-08 19:14:40|374.89|373.19|374.89|373.19|374.94|373.24|374.89|373.19|6
1731093310000|2024-11-08 19:15:10|374.9|373.2|374.95|373.25|374.95|373.25|374.9|373.2|6
1731093320000|2024-11-08 19:15:20|374.96|373.26|375.31|373.61|375.31|373.61|374.95|373.25|13
1731093330000|2024-11-08 19:15:30|375.32|373.62|375.36|373.66|375.36|373.66|375.31|373.61|8
1731093340000|2024-11-08 19:15:40|375.33|373.63|375.26|373.56|375.34|373.64|375.18|373.48|27
1731093350000|2024-11-08 19:15:50|375.29|373.59|375.36|373.66|375.36|373.66|375.29|373.59|12
1731093360000|2024-11-08 19:16:00|375.37|373.67|375.12|373.42|375.37|373.67|375.12|373.42|11
1731093370000|2024-11-08 19:16:10|375.13|373.43|375.03|373.33|375.18|373.48|375.03|373.33|22
1731093380000|2024-11-08 19:16:20|374.99|373.29|375.14|373.44|375.14|373.44|374.99|373.29|11
1731093390000|2024-11-08 19:16:30|375.15|373.45|375.24|373.54|375.29|373.59|375.15|373.45|11
1731093400000|2024-11-08 19:16:40|375.22|373.52|375.14|373.44|375.22|373.52|375.14|373.44|9
1731093420000|2024-11-08 19:17:00|375.17|373.47|375.14|373.44|375.17|373.47|375.14|373.44|3
1731093450000|2024-11-08 19:17:30|375.18|373.48|375.17|373.47|375.28|373.58|375.15|373.45|26
1731093460000|2024-11-08 19:17:40|375.2|373.5|375.15|373.45|375.2|373.5|375.14|373.44|6
1731093470000|2024-11-08 19:17:50|375.22|373.52|375.36|373.66|375.36|373.66|375.17|373.47|16
1731093490000|2024-11-08 19:18:10|375.3|373.6|375.16|373.46|375.3|373.6|375.14|373.44|7
1731093500000|2024-11-08 19:18:20|375.17|373.47|375.15|373.45|375.2|373.5|375.15|373.45|12
1731093510000|2024-11-08 19:18:30|375.14|373.44|375.14|373.44|375.14|373.44|375.12|373.42|7
1731093520000|2024-11-08 19:18:40|375.19|373.49|375.14|373.44|375.19|373.49|375.14|373.44|3
1731093540000|2024-11-08 19:19:00|375.13|373.43|375.1|373.4|375.13|373.43|375.1|373.4|6
1731093550000|2024-11-08 19:19:10|375.09|373.39|374.66|372.96|375.14|373.44|374.66|372.96|12
1731093560000|2024-11-08 19:19:20|374.67|372.97|374.56|372.86|374.68|372.98|374.56|372.86|16
1731093580000|2024-11-08 19:19:40|374.59|372.89|374.56|372.86|374.61|372.91|374.56|372.86|16
1731093590000|2024-11-08 19:19:50|374.59|372.89|374.47|372.77|374.6|372.9|374.47|372.77|9
1731093600000|2024-11-08 19:20:00|374.46|372.76|374.42|372.72|374.47|372.77|374.42|372.72|12
1731093610000|2024-11-08 19:20:10|374.43|372.73|374.63|372.93|374.63|372.93|374.42|372.72|10
1731093620000|2024-11-08 19:20:20|374.64|372.94|374.63|372.93|374.64|372.94|374.62|372.92|4
1731093630000|2024-11-08 19:20:30|374.61|372.91|374.62|372.92|374.63|372.93|374.58|372.88|14
1731093640000|2024-11-08 19:20:40|374.63|372.93|374.6|372.9|374.63|372.93|374.59|372.89|9
1731093650000|2024-11-08 19:20:50|374.57|372.87|374.53|372.83|374.58|372.88|374.44|372.74|16
1731093660000|2024-11-08 19:21:00|374.51|372.81|374.43|372.73|374.51|372.81|374.42|372.72|22
1731093670000|2024-11-08 19:21:10|374.45|372.75|374.48|372.78|374.48|372.78|374.42|372.72|20
1731093680000|2024-11-08 19:21:20|374.47|372.77|374.77|373.07|374.79|373.09|374.47|372.77|21
1731093690000|2024-11-08 19:21:30|374.78|373.08|374.74|373.04|374.78|373.08|374.73|373.03|23
1731093700000|2024-11-08 19:21:40|374.73|373.03|374.72|373.02|374.77|373.07|374.69|372.99|24
1731093710000|2024-11-08 19:21:50|374.71|373.01|374.72|373.02|374.74|373.04|374.66|372.96|21
1731093720000|2024-11-08 19:22:00|374.71|373.01|374.69|372.99|374.72|373.02|374.62|372.92|18
1731093730000|2024-11-08 19:22:10|374.68|372.98|374.68|372.98|374.75|373.05|374.67|372.97|27
1731093740000|2024-11-08 19:22:20|374.71|373.01|374.76|373.06|374.83|373.13|374.69|372.99|25
1731093750000|2024-11-08 19:22:30|374.79|373.09|374.6|372.9|374.79|373.09|374.59|372.89|23
1731093760000|2024-11-08 19:22:40|374.59|372.89|374.61|372.91|374.64|372.94|374.59|372.89|15
1731093770000|2024-11-08 19:22:50|374.63|372.93|374.66|372.96|374.68|372.98|374.61|372.91|15
1731093780000|2024-11-08 19:23:00|374.68|372.98|374.61|372.91|374.68|372.98|374.6|372.9|25
1731093790000|2024-11-08 19:23:10|374.64|372.94|374.5|372.8|374.64|372.94|374.49|372.79|14
1731093800000|2024-11-08 19:23:20|374.51|372.81|374.38|372.68|374.51|372.81|374.33|372.63|21
1731093810000|2024-11-08 19:23:30|374.34|372.64|374.49|372.79|374.5|372.8|374.34|372.64|21
1731093820000|2024-11-08 19:23:40|374.54|372.84|374.78|373.08|374.78|373.08|374.54|372.84|20
1731093830000|2024-11-08 19:23:50|374.81|373.11|374.73|373.03|374.81|373.11|374.62|372.92|22
1731093840000|2024-11-08 19:24:00|374.74|373.04|374.71|373.01|374.77|373.07|374.71|373.01|12
1731093850000|2024-11-08 19:24:10|374.75|373.05|374.87|373.17|374.88|373.18|374.71|373.01|20
1731093860000|2024-11-08 19:24:20|374.84|373.14|375.26|373.56|375.34|373.64|374.84|373.14|16
1731093870000|2024-11-08 19:24:30|375.23|373.53|374.93|373.23|375.23|373.53|374.91|373.21|23
1731093880000|2024-11-08 19:24:40|374.9|373.2|374.86|373.16|374.9|373.2|374.78|373.08|17
1731093890000|2024-11-08 19:24:50|374.87|373.17|374.84|373.14|374.89|373.19|374.84|373.14|13
1731093900000|2024-11-08 19:25:00|374.88|373.18|374.63|372.93|374.88|373.18|374.63|372.93|21
1731093910000|2024-11-08 19:25:10|374.64|372.94|374.55|372.85|374.64|372.94|374.55|372.85|10
1731093920000|2024-11-08 19:25:20|374.48|372.78|374.34|372.64|374.48|372.78|374.33|372.63|14
1731093930000|2024-11-08 19:25:30|374.41|372.71|374.45|372.75|374.45|372.75|374.36|372.66|19
1731093940000|2024-11-08 19:25:40|374.44|372.74|374.68|372.98|374.72|373.02|374.42|372.72|24
1731093950000|2024-11-08 19:25:50|374.67|372.97|374.64|372.94|374.73|373.03|374.58|372.88|21
1731093960000|2024-11-08 19:26:00|374.62|372.92|374.58|372.88|374.66|372.96|374.58|372.88|25
1731093970000|2024-11-08 19:26:10|374.56|372.86|374.55|372.85|374.63|372.93|374.52|372.82|23
1731093980000|2024-11-08 19:26:20|374.54|372.84|374.64|372.94|374.68|372.98|374.52|372.82|25
1731093990000|2024-11-08 19:26:30|374.65|372.95|374.67|372.97|374.68|372.98|374.58|372.88|23
1731094000000|2024-11-08 19:26:40|374.68|372.98|374.89|373.19|374.9|373.2|374.68|372.98|28
1731094010000|2024-11-08 19:26:50|374.88|373.18|374.93|373.23|374.96|373.26|374.85|373.15|18
1731094020000|2024-11-08 19:27:00|374.88|373.18|374.99|373.29|375.02|373.32|374.88|373.18|19
1731094030000|2024-11-08 19:27:10|375.02|373.32|375.02|373.32|375.03|373.33|374.93|373.23|20
1731094040000|2024-11-08 19:27:20|375.03|373.33|375.07|373.37|375.07|373.37|375.01|373.31|17
1731094050000|2024-11-08 19:27:30|375.08|373.38|375.1|373.4|375.1|373.4|375.04|373.34|11
1731094060000|2024-11-08 19:27:40|375.13|373.43|375.1|373.4|375.13|373.43|375.1|373.4|3
1731094090000|2024-11-08 19:28:10|375.14|373.44|375.13|373.43|375.14|373.44|375.12|373.42|4
1731094100000|2024-11-08 19:28:20|375.14|373.44|375.28|373.58|375.29|373.59|375.1|373.4|23
1731094110000|2024-11-08 19:28:30|375.27|373.57|375.3|373.6|375.3|373.6|375.15|373.45|28
1731094120000|2024-11-08 19:28:40|375.31|373.61|375.28|373.58|375.31|373.61|375.21|373.51|21
1731094130000|2024-11-08 19:28:50|375.3|373.6|375.3|373.6|375.31|373.61|375.27|373.57|10
1731094140000|2024-11-08 19:29:00|375.31|373.61|375.28|373.58|375.34|373.64|375.28|373.58|19
1731094150000|2024-11-08 19:29:10|375.31|373.61|375.33|373.63|375.34|373.64|375.25|373.55|18
1731094160000|2024-11-08 19:29:20|375.29|373.59|375.36|373.66|375.36|373.66|375.26|373.56|9
1731094170000|2024-11-08 19:29:30|375.35|373.65|375.29|373.59|375.35|373.65|375.28|373.58|5
1731094180000|2024-11-08 19:29:40|375.3|373.6|375.36|373.66|375.36|373.66|375.3|373.6|8
1731094190000|2024-11-08 19:29:50|375.35|373.65|375.36|373.66|375.36|373.66|375.35|373.65|2
1731094220000|2024-11-08 19:30:20|375.37|373.67|375.3|373.6|375.39|373.69|375.3|373.6|5
1731094230000|2024-11-08 19:30:30|375.31|373.61|375.26|373.56|375.31|373.61|375.23|373.53|8
1731094240000|2024-11-08 19:30:40|375.3|373.6|375.2|373.5|375.31|373.61|375.19|373.49|8
1731094250000|2024-11-08 19:30:50|375.17|373.47|375.1|373.4|375.18|373.48|375.1|373.4|14
1731094260000|2024-11-08 19:31:00|375.11|373.41|375.16|373.46|375.16|373.46|375.11|373.41|3
1731094280000|2024-11-08 19:31:20|375.13|373.43|375.16|373.46|375.16|373.46|375.11|373.41|5
1731094290000|2024-11-08 19:31:30|375.17|373.47|375.16|373.46|375.17|373.47|375.16|373.46|2
1731094300000|2024-11-08 19:31:40|375.13|373.43|375.16|373.46|375.26|373.56|375.12|373.42|8
1731094310000|2024-11-08 19:31:50|375.17|373.47|375.21|373.51|375.22|373.52|375.16|373.46|20
1731094320000|2024-11-08 19:32:00|375.22|373.52|375.56|373.86|375.56|373.86|375.22|373.52|15
1731094330000|2024-11-08 19:32:10|375.7|374|375.8|374.1|375.85|374.15|375.7|374|18
1731094340000|2024-11-08 19:32:20|375.79|374.09|375.76|374.06|375.83|374.13|375.76|374.06|14
1731094350000|2024-11-08 19:32:30|375.75|374.05|375.75|374.05|375.79|374.09|375.73|374.03|15
1731094360000|2024-11-08 19:32:40|375.74|374.04|375.78|374.08|375.8|374.1|375.74|374.04|12
1731094370000|2024-11-08 19:32:50|375.79|374.09|375.73|374.03|375.8|374.1|375.72|374.02|22
1731094380000|2024-11-08 19:33:00|375.74|374.04|375.46|373.76|375.74|374.04|375.44|373.74|11
1731094390000|2024-11-08 19:33:10|375.45|373.75|375.37|373.67|375.45|373.75|375.36|373.66|8
1731094400000|2024-11-08 19:33:20|375.36|373.66|375.42|373.72|375.44|373.74|375.36|373.66|10
1731094410000|2024-11-08 19:33:30|375.35|373.65|375.17|373.47|375.35|373.65|375.17|373.47|6
1731094420000|2024-11-08 19:33:40|375.16|373.46|374.78|373.08|375.16|373.46|374.76|373.06|19
1731094430000|2024-11-08 19:33:50|374.76|373.06|374.57|372.87|374.77|373.07|374.54|372.84|14
1731094440000|2024-11-08 19:34:00|374.58|372.88|374.67|372.97|374.76|373.06|374.58|372.88|15
1731094450000|2024-11-08 19:34:10|374.65|372.95|374.56|372.86|374.66|372.96|374.55|372.85|20
1731094460000|2024-11-08 19:34:20|374.57|372.87|374.51|372.81|374.57|372.87|374.48|372.78|24
1731094470000|2024-11-08 19:34:30|374.52|372.82|374.6|372.9|374.7|373|374.52|372.82|27
1731094480000|2024-11-08 19:34:40|374.61|372.91|374.93|373.23|374.94|373.24|374.6|372.9|23
1731094490000|2024-11-08 19:34:50|374.92|373.22|374.91|373.21|374.97|373.27|374.89|373.19|14
1731094500000|2024-11-08 19:35:00|374.92|373.22|375.13|373.43|375.14|373.44|374.92|373.22|19
1731094510000|2024-11-08 19:35:10|375.1|373.4|375.17|373.47|375.17|373.47|375.08|373.38|22
1731094520000|2024-11-08 19:35:20|375.18|373.48|375.35|373.65|375.35|373.65|375.18|373.48|21
1731094530000|2024-11-08 19:35:30|375.36|373.66|375.39|373.69|375.41|373.71|375.34|373.64|17
1731094540000|2024-11-08 19:35:40|375.4|373.7|375.41|373.71|375.41|373.71|375.34|373.64|26
1731094550000|2024-11-08 19:35:50|375.42|373.72|375.42|373.72|375.42|373.72|375.33|373.63|20
1731094560000|2024-11-08 19:36:00|375.39|373.69|375.35|373.65|375.39|373.69|375.31|373.61|19
1731094570000|2024-11-08 19:36:10|375.34|373.64|375.39|373.69|375.45|373.75|375.23|373.53|30
1731094580000|2024-11-08 19:36:20|375.4|373.7|375.31|373.61|375.4|373.7|375.28|373.58|17
1731094590000|2024-11-08 19:36:30|375.34|373.64|375.32|373.62|375.35|373.65|375.31|373.61|17
1731094600000|2024-11-08 19:36:40|375.29|373.59|375.34|373.64|375.41|373.71|375.29|373.59|19
1731094610000|2024-11-08 19:36:50|375.33|373.63|375.4|373.7|375.42|373.72|375.33|373.63|26
1731094620000|2024-11-08 19:37:00|375.41|373.71|375.34|373.64|375.42|373.72|375.34|373.64|15
1731094630000|2024-11-08 19:37:10|375.32|373.62|375.29|373.59|375.36|373.66|375.29|373.59|17
1731094640000|2024-11-08 19:37:20|375.31|373.61|375.4|373.7|375.42|373.72|375.15|373.45|19
1731094650000|2024-11-08 19:37:30|375.41|373.71|375.54|373.84|375.71|374.01|375.41|373.71|27
1731094660000|2024-11-08 19:37:40|375.53|373.83|375.7|374|375.7|374|375.51|373.81|26
1731094670000|2024-11-08 19:37:50|375.68|373.98|375.62|373.92|375.69|373.99|375.61|373.91|24
1731094680000|2024-11-08 19:38:00|375.61|373.91|375.6|373.9|375.69|373.99|375.58|373.88|23
1731094690000|2024-11-08 19:38:10|375.64|373.94|375.47|373.77|375.65|373.95|375.47|373.77|21
1731094700000|2024-11-08 19:38:20|375.48|373.78|375.47|373.77|375.5|373.8|375.4|373.7|22
1731094710000|2024-11-08 19:38:30|375.46|373.76|375.45|373.75|375.48|373.78|375.41|373.71|23
1731094720000|2024-11-08 19:38:40|375.44|373.74|375.44|373.74|375.47|373.77|375.43|373.73|17
1731094730000|2024-11-08 19:38:50|375.43|373.73|375.54|373.84|375.54|373.84|375.43|373.73|18
1731094740000|2024-11-08 19:39:00|375.53|373.83|375.5|373.8|375.53|373.83|375.46|373.76|17
1731094750000|2024-11-08 19:39:10|375.51|373.81|375.57|373.87|375.57|373.87|375.48|373.78|13
1731094760000|2024-11-08 19:39:20|375.58|373.88|375.66|373.96|375.66|373.96|375.51|373.81|22
1731094770000|2024-11-08 19:39:30|375.67|373.97|375.71|374.01|375.74|374.04|375.67|373.97|9
1731094780000|2024-11-08 19:39:40|375.67|373.97|375.68|373.98|375.69|373.99|375.64|373.94|13
1731094790000|2024-11-08 19:39:50|375.67|373.97|375.68|373.98|375.69|373.99|375.63|373.93|16
1731094800000|2024-11-08 19:40:00|375.71|374.01|375.72|374.02|375.73|374.03|375.66|373.96|18
1731094810000|2024-11-08 19:40:10|375.77|374.07|375.78|374.08|375.79|374.09|375.72|374.02|16
1731094820000|2024-11-08 19:40:20|375.79|374.09|375.71|374.01|375.79|374.09|375.71|374.01|8
1731094830000|2024-11-08 19:40:30|375.7|374|375.78|374.08|375.78|374.08|375.7|374|15
1731094840000|2024-11-08 19:40:40|375.79|374.09|375.77|374.07|375.79|374.09|375.76|374.06|11
1731094850000|2024-11-08 19:40:50|375.79|374.09|375.77|374.07|375.79|374.09|375.75|374.05|10
1731094860000|2024-11-08 19:41:00|375.78|374.08|375.79|374.09|375.79|374.09|375.78|374.08|2
1731094910000|2024-11-08 19:41:50|375.8|374.1|375.81|374.11|375.81|374.11|375.8|374.1|2
1731094920000|2024-11-08 19:42:00|375.83|374.13|376.5|374.8|376.51|374.81|375.83|374.13|27
1731094930000|2024-11-08 19:42:10|376.55|374.85|376.51|374.81|376.56|374.86|376.51|374.81|5
1731094960000|2024-11-08 19:42:40|376.28|374.58|375.74|374.04|376.28|374.58|375.74|374.04|13
1731094970000|2024-11-08 19:42:50|375.72|374.02|375.79|374.09|375.8|374.1|375.72|374.02|7
1731094980000|2024-11-08 19:43:00|375.8|374.1|375.94|374.24|376.08|374.38|375.8|374.1|21
1731094990000|2024-11-08 19:43:10|375.95|374.25|375.63|373.93|375.95|374.25|375.63|373.93|12
1731095000000|2024-11-08 19:43:20|375.64|373.94|375.81|374.11|375.89|374.19|375.64|373.94|21
1731095010000|2024-11-08 19:43:30|375.82|374.12|375.84|374.14|375.87|374.17|375.81|374.11|20
1731095020000|2024-11-08 19:43:40|375.85|374.15|375.84|374.14|375.88|374.18|375.79|374.09|27
1731095030000|2024-11-08 19:43:50|375.83|374.13|375.85|374.15|375.85|374.15|375.8|374.1|22
1731095040000|2024-11-08 19:44:00|375.87|374.17|375.87|374.17|375.87|374.17|375.76|374.06|19
1731095050000|2024-11-08 19:44:10|375.86|374.16|376.35|374.65|376.36|374.66|375.86|374.16|28
1731095060000|2024-11-08 19:44:20|376.3|374.6|376.15|374.45|376.3|374.6|376.15|374.45|15
1731095070000|2024-11-08 19:44:30|376.14|374.44|376.19|374.49|376.19|374.49|376.04|374.34|28
1731095080000|2024-11-08 19:44:40|376.21|374.51|376.16|374.46|376.21|374.51|376.12|374.42|23
1731095090000|2024-11-08 19:44:50|376.15|374.45|376.23|374.53|376.23|374.53|376.14|374.44|23
1731095100000|2024-11-08 19:45:00|376.24|374.54|376.28|374.58|376.28|374.58|376.15|374.45|24
1731095110000|2024-11-08 19:45:10|376.29|374.59|376.3|374.6|376.3|374.6|376.18|374.48|28
1731095120000|2024-11-08 19:45:20|376.32|374.62|376.29|374.59|376.32|374.62|376.26|374.56|15
1731095130000|2024-11-08 19:45:30|376.31|374.61|376.35|374.65|376.4|374.7|376.3|374.6|22
1731095140000|2024-11-08 19:45:40|376.37|374.67|376.43|374.73|376.43|374.73|376.3|374.6|22
1731095150000|2024-11-08 19:45:50|376.38|374.68|376.43|374.73|376.43|374.73|376.38|374.68|12
1731095160000|2024-11-08 19:46:00|376.41|374.71|376.43|374.73|376.43|374.73|376.41|374.71|2
1731095170000|2024-11-08 19:46:10|376.57|374.87|376.69|374.99|376.76|375.06|376.57|374.87|19
1731095180000|2024-11-08 19:46:20|376.65|374.95|376.69|374.99|376.69|374.99|376.59|374.89|9
1731095190000|2024-11-08 19:46:30|376.74|375.04|376.8|375.1|376.8|375.1|376.74|375.04|3
1731095210000|2024-11-08 19:46:50|376.81|375.11|377.09|375.39|377.09|375.39|376.81|375.11|11
1731095220000|2024-11-08 19:47:00|377.11|375.41|376.87|375.17|377.12|375.42|376.82|375.12|28
1731095230000|2024-11-08 19:47:10|376.91|375.21|376.93|375.23|377.15|375.45|376.9|375.2|26
1731095240000|2024-11-08 19:47:20|376.94|375.24|377.09|375.39|377.14|375.44|376.92|375.22|24
1731095250000|2024-11-08 19:47:30|377.11|375.41|377.26|375.56|377.27|375.57|377.1|375.4|24
1731095260000|2024-11-08 19:47:40|377.22|375.52|377.32|375.62|377.32|375.62|377.22|375.52|8
1731095270000|2024-11-08 19:47:50|377.31|375.61|377.33|375.63|377.39|375.69|377.29|375.59|16
1731095280000|2024-11-08 19:48:00|377.32|375.62|377.37|375.67|377.37|375.67|377.19|375.49|28
1731095290000|2024-11-08 19:48:10|377.36|375.66|377.35|375.65|377.37|375.67|377.31|375.61|22
1731095300000|2024-11-08 19:48:20|377.34|375.64|377.22|375.52|377.36|375.66|377.21|375.51|17
1731095310000|2024-11-08 19:48:30|377.2|375.5|377.08|375.38|377.26|375.56|377.03|375.33|21
1731095320000|2024-11-08 19:48:40|377.11|375.41|376.98|375.28|377.11|375.41|376.86|375.16|14
1731095330000|2024-11-08 19:48:50|377.14|375.44|377.18|375.48|377.21|375.51|377.14|375.44|17
1731095340000|2024-11-08 19:49:00|377.17|375.47|377.21|375.51|377.21|375.51|377.03|375.33|18
1731095350000|2024-11-08 19:49:10|377.19|375.49|377.21|375.51|377.21|375.51|377.19|375.49|3
1731095360000|2024-11-08 19:49:20|377.22|375.52|377.21|375.51|377.23|375.53|377.21|375.51|7
1731095380000|2024-11-08 19:49:40|377.19|375.49|377.05|375.35|377.19|375.49|377|375.3|12
1731095390000|2024-11-08 19:49:50|377.01|375.31|377.01|375.31|377.05|375.35|376.98|375.28|8
1731095400000|2024-11-08 19:50:00|376.98|375.28|377.03|375.33|377.05|375.35|376.98|375.28|8
1731095410000|2024-11-08 19:50:10|377.02|375.32|377.05|375.35|377.05|375.35|376.94|375.24|17
1731095420000|2024-11-08 19:50:20|377.04|375.34|376.58|374.88|377.04|375.34|376.58|374.88|20
1731095430000|2024-11-08 19:50:30|376.59|374.89|376.77|375.07|376.77|375.07|376.59|374.89|16
1731095440000|2024-11-08 19:50:40|376.82|375.12|376.95|375.25|376.97|375.27|376.82|375.12|18
1731095450000|2024-11-08 19:50:50|376.94|375.24|376.96|375.26|376.96|375.26|376.77|375.07|25
1731095460000|2024-11-08 19:51:00|376.97|375.27|376.9|375.2|376.97|375.27|376.87|375.17|10
1731095470000|2024-11-08 19:51:10|376.87|375.17|376.96|375.26|377|375.3|376.86|375.16|21
1731095480000|2024-11-08 19:51:20|376.9|375.2|376.87|375.17|376.9|375.2|376.78|375.08|21
1731095490000|2024-11-08 19:51:30|376.86|375.16|376.87|375.17|376.87|375.17|376.75|375.05|16
1731095500000|2024-11-08 19:51:40|376.86|375.16|376.9|375.2|376.98|375.28|376.85|375.15|23
1731095510000|2024-11-08 19:51:50|376.91|375.21|376.79|375.09|376.95|375.25|376.79|375.09|15
1731095520000|2024-11-08 19:52:00|376.76|375.06|376.75|375.05|376.82|375.12|376.75|375.05|11
1731095530000|2024-11-08 19:52:10|376.78|375.08|376.75|375.05|376.78|375.08|376.75|375.05|4
1731095540000|2024-11-08 19:52:20|376.8|375.1|376.75|375.05|376.84|375.14|376.75|375.05|14
1731095550000|2024-11-08 19:52:30|376.79|375.09|376.75|375.05|376.79|375.09|376.75|375.05|4
1731095570000|2024-11-08 19:52:50|376.74|375.04|376.58|374.88|376.74|375.04|376.58|374.88|16
1731095580000|2024-11-08 19:53:00|376.6|374.9|376.79|375.09|376.85|375.15|376.6|374.9|18
1731095590000|2024-11-08 19:53:10|376.7|375|376.43|374.73|376.7|375|376.42|374.72|7
1731095600000|2024-11-08 19:53:20|376.52|374.82|376.66|374.96|376.69|374.99|376.47|374.77|17
1731095610000|2024-11-08 19:53:30|376.64|374.94|376.67|374.97|376.79|375.09|376.64|374.94|23
1731095620000|2024-11-08 19:53:40|376.62|374.92|376.57|374.87|376.67|374.97|376.55|374.85|17
1731095630000|2024-11-08 19:53:50|376.59|374.89|376.5|374.8|376.61|374.91|376.45|374.75|18
1731095640000|2024-11-08 19:54:00|376.51|374.81|376.65|374.95|376.73|375.03|376.51|374.81|25
1731095650000|2024-11-08 19:54:10|376.64|374.94|376.64|374.94|376.67|374.97|376.55|374.85|23
1731095660000|2024-11-08 19:54:20|376.66|374.96|376.74|375.04|376.76|375.06|376.59|374.89|22
1731095670000|2024-11-08 19:54:30|376.75|375.05|376.73|375.03|376.75|375.05|376.7|375|15
1731095680000|2024-11-08 19:54:40|376.69|374.99|376.61|374.91|376.69|374.99|376.61|374.91|4
1731095690000|2024-11-08 19:54:50|376.62|374.92|376.69|374.99|376.7|375|376.61|374.91|26
1731095700000|2024-11-08 19:55:00|376.68|374.98|376.3|374.6|376.68|374.98|376.3|374.6|26
1731095710000|2024-11-08 19:55:10|376.32|374.62|376.39|374.69|376.4|374.7|376.28|374.58|26
1731095720000|2024-11-08 19:55:20|376.36|374.66|376.4|374.7|376.4|374.7|376.35|374.65|6
1731095730000|2024-11-08 19:55:30|376.58|374.88|376.61|374.91|376.61|374.91|376.58|374.88|4
1731095740000|2024-11-08 19:55:40|376.62|374.92|376.8|375.1|376.8|375.1|376.62|374.92|12
1731095750000|2024-11-08 19:55:50|376.79|375.09|376.8|375.1|376.81|375.11|376.77|375.07|16
1731095760000|2024-11-08 19:56:00|376.81|375.11|376.82|375.12|376.82|375.12|376.71|375.01|19
1731095770000|2024-11-08 19:56:10|376.83|375.13|376.74|375.04|376.85|375.15|376.74|375.04|11
1731095780000|2024-11-08 19:56:20|376.73|375.03|376.69|374.99|376.74|375.04|376.69|374.99|21
1731095790000|2024-11-08 19:56:30|376.7|375|376.65|374.95|376.74|375.04|376.65|374.95|11
1731095800000|2024-11-08 19:56:40|376.63|374.93|376.78|375.08|376.78|375.08|376.63|374.93|14
1731095810000|2024-11-08 19:56:50|376.79|375.09|376.82|375.12|376.82|375.12|376.78|375.08|12
1731095820000|2024-11-08 19:57:00|376.83|375.13|377.06|375.36|377.09|375.39|376.82|375.12|18
1731095830000|2024-11-08 19:57:10|377.08|375.38|376.92|375.22|377.08|375.38|376.9|375.2|25
1731095840000|2024-11-08 19:57:20|376.91|375.21|376.78|375.08|376.91|375.21|376.74|375.04|29
1731095850000|2024-11-08 19:57:30|376.75|375.05|376.67|374.97|376.76|375.06|376.63|374.93|16
1731095860000|2024-11-08 19:57:40|376.64|374.94|376.67|374.97|376.67|374.97|376.57|374.87|21
1731095870000|2024-11-08 19:57:50|376.68|374.98|376.69|374.99|376.75|375.05|376.67|374.97|23
1731095880000|2024-11-08 19:58:00|376.65|374.95|376.47|374.77|376.66|374.96|376.46|374.76|25
1731095890000|2024-11-08 19:58:10|376.45|374.75|376.51|374.81|376.56|374.86|376.45|374.75|19
1731095900000|2024-11-08 19:58:20|376.47|374.77|376.26|374.56|376.47|374.77|376.22|374.52|17
1731095910000|2024-11-08 19:58:30|376.27|374.57|376.51|374.81|376.51|374.81|376.27|374.57|26
1731095920000|2024-11-08 19:58:40|376.5|374.8|376.41|374.71|376.51|374.81|376.34|374.64|23
1731095930000|2024-11-08 19:58:50|376.42|374.72|376.34|374.64|376.45|374.75|376.33|374.63|21
1731095940000|2024-11-08 19:59:00|376.35|374.65|376.3|374.6|376.41|374.71|376.29|374.59|24
1731095950000|2024-11-08 19:59:10|376.29|374.59|376.27|374.57|376.32|374.62|376.25|374.55|23
1731095960000|2024-11-08 19:59:20|376.28|374.58|376.37|374.67|376.38|374.68|376.26|374.56|25
1731095970000|2024-11-08 19:59:30|376.38|374.68|376.29|374.59|376.39|374.69|376.28|374.58|18
1731095980000|2024-11-08 19:59:40|376.28|374.58|376.33|374.63|376.36|374.66|376.25|374.55|16
1731095990000|2024-11-08 19:59:50|376.32|374.62|376.26|374.56|376.37|374.67|376.23|374.53|24
1731096000000|2024-11-08 20:00:00|376.33|374.63|376.34|374.64|376.35|374.65|376.27|374.57|20
1731096010000|2024-11-08 20:00:10|376.38|374.68|376.29|374.59|376.53|374.83|376.25|374.55|21
1731096020000|2024-11-08 20:00:20|376.27|374.57|376.34|374.64|376.42|374.72|376.25|374.55|25
1731096030000|2024-11-08 20:00:30|376.42|374.72|376.45|374.75|376.5|374.8|376.34|374.64|22
1731096040000|2024-11-08 20:00:40|376.43|374.73|376.3|374.6|376.47|374.77|376.27|374.57|25
1731096050000|2024-11-08 20:00:50|376.29|374.59|376.47|374.77|376.53|374.83|376.29|374.59|26
1731096060000|2024-11-08 20:01:00|376.46|374.76|376.65|374.95|376.71|375.01|376.46|374.76|21
1731096070000|2024-11-08 20:01:10|376.64|374.94|376.61|374.91|376.64|374.94|376.56|374.86|23
1731096080000|2024-11-08 20:01:20|376.63|374.93|376.56|374.86|376.73|375.03|376.47|374.77|24
1731096090000|2024-11-08 20:01:30|376.52|374.82|376.63|374.93|376.77|375.07|376.47|374.77|28
1731096100000|2024-11-08 20:01:40|376.64|374.94|376.7|375|376.75|375.05|376.64|374.94|19
1731096110000|2024-11-08 20:01:50|376.68|374.98|376.62|374.92|376.76|375.06|376.51|374.81|28
1731096120000|2024-11-08 20:02:00|376.64|374.94|376.44|374.74|376.72|375.02|376.35|374.65|18
1731096130000|2024-11-08 20:02:10|376.45|374.75|376.48|374.78|376.68|374.98|376.4|374.7|27
1731096140000|2024-11-08 20:02:20|376.56|374.86|376.58|374.88|376.58|374.88|376.53|374.83|16
1731096150000|2024-11-08 20:02:30|376.6|374.9|376.74|375.04|376.75|375.05|376.6|374.9|18
1731096160000|2024-11-08 20:02:40|376.75|375.05|376.74|375.04|376.81|375.11|376.73|375.03|21
1731096170000|2024-11-08 20:02:50|376.73|375.03|376.82|375.12|376.82|375.12|376.73|375.03|13
1731096190000|2024-11-08 20:03:10|376.75|375.05|376.77|375.07|376.81|375.11|376.75|375.05|18
1731096200000|2024-11-08 20:03:20|376.76|375.06|376.82|375.12|376.82|375.12|376.76|375.06|5
1731096210000|2024-11-08 20:03:30|376.77|375.07|376.71|375.01|376.79|375.09|376.69|374.99|10
1731096220000|2024-11-08 20:03:40|376.76|375.06|376.82|375.12|376.82|375.12|376.65|374.95|18
1731096240000|2024-11-08 20:04:00|376.83|375.13|376.98|375.28|376.98|375.28|376.83|375.13|2
1731096260000|2024-11-08 20:04:20|376.99|375.29|377.01|375.31|377.01|375.31|376.99|375.29|3
1731096270000|2024-11-08 20:04:30|376.98|375.28|376.98|375.28|376.99|375.29|376.98|375.28|3
1731096280000|2024-11-08 20:04:40|376.99|375.29|376.98|375.28|377|375.3|376.98|375.28|4
1731096300000|2024-11-08 20:05:00|376.91|375.21|376.85|375.15|376.95|375.25|376.81|375.11|7
1731096310000|2024-11-08 20:05:10|376.86|375.16|376.87|375.17|376.87|375.17|376.86|375.16|2
1731096320000|2024-11-08 20:05:20|376.8|375.1|376.7|375|376.8|375.1|376.66|374.96|9
1731096330000|2024-11-08 20:05:30|376.64|374.94|376.64|374.94|376.64|374.94|376.64|374.94|1
1731096340000|2024-11-08 20:05:40|376.68|374.98|376.5|374.8|376.68|374.98|376.5|374.8|3
1731096350000|2024-11-08 20:05:50|376.54|374.84|376.6|374.9|376.6|374.9|376.54|374.84|3
1731096370000|2024-11-08 20:06:10|376.61|374.91|376.6|374.9|376.65|374.95|376.6|374.9|7
1731096380000|2024-11-08 20:06:20|376.75|375.05|376.86|375.16|376.86|375.16|376.75|375.05|6
1731096390000|2024-11-08 20:06:30|376.81|375.11|376.86|375.16|376.86|375.16|376.81|375.11|3
1731096420000|2024-11-08 20:07:00|376.92|375.22|376.88|375.18|376.96|375.26|376.84|375.14|17
1731096430000|2024-11-08 20:07:10|376.87|375.17|376.82|375.12|376.89|375.19|376.79|375.09|18
1731096440000|2024-11-08 20:07:20|376.87|375.17|376.98|375.28|376.99|375.29|376.81|375.11|26
1731096450000|2024-11-08 20:07:30|377|375.3|376.96|375.26|377|375.3|376.93|375.23|19
1731096460000|2024-11-08 20:07:40|376.95|375.25|377.07|375.37|377.07|375.37|376.95|375.25|22
1731096470000|2024-11-08 20:07:50|377|375.3|377.02|375.32|377.07|375.37|376.99|375.29|14
1731096480000|2024-11-08 20:08:00|377.07|375.37|377.07|375.37|377.07|375.37|377.03|375.33|5
1731096490000|2024-11-08 20:08:10|377.03|375.33|377.07|375.37|377.07|375.37|377.02|375.32|6
1731096500000|2024-11-08 20:08:20|377.03|375.33|376.98|375.28|377.07|375.37|376.91|375.21|16
1731096510000|2024-11-08 20:08:30|376.91|375.21|376.95|375.25|376.98|375.28|376.87|375.17|17
1731096520000|2024-11-08 20:08:40|376.94|375.24|376.94|375.24|376.94|375.24|376.87|375.17|15
1731096530000|2024-11-08 20:08:50|376.92|375.22|376.84|375.14|376.92|375.22|376.67|374.97|16
1731096540000|2024-11-08 20:09:00|376.83|375.13|376.58|374.88|376.85|375.15|376.57|374.87|23
1731096550000|2024-11-08 20:09:10|376.52|374.82|376.56|374.86|376.56|374.86|376.52|374.82|2
1731096560000|2024-11-08 20:09:20|376.6|374.9|376.74|375.04|376.75|375.05|376.58|374.88|20
1731096570000|2024-11-08 20:09:30|376.77|375.07|376.73|375.03|376.78|375.08|376.73|375.03|16
1731096580000|2024-11-08 20:09:40|376.74|375.04|376.8|375.1|376.81|375.11|376.74|375.04|11
1731096590000|2024-11-08 20:09:50|376.79|375.09|376.81|375.11|376.81|375.11|376.79|375.09|11
1731096600000|2024-11-08 20:10:00|376.8|375.1|376.74|375.04|376.8|375.1|376.73|375.03|14
1731096610000|2024-11-08 20:10:10|376.75|375.05|376.56|374.86|376.83|375.13|376.51|374.81|24
1731096620000|2024-11-08 20:10:20|376.5|374.8|376.8|375.1|376.81|375.11|376.5|374.8|17
1731096630000|2024-11-08 20:10:30|376.82|375.12|376.84|375.14|376.88|375.18|376.82|375.12|13
1731096640000|2024-11-08 20:10:40|376.85|375.15|376.87|375.17|376.9|375.2|376.84|375.14|21
1731096650000|2024-11-08 20:10:50|376.85|375.15|376.89|375.19|376.93|375.23|376.83|375.13|20
1731096660000|2024-11-08 20:11:00|376.88|375.18|376.95|375.25|376.98|375.28|376.84|375.14|21
1731096670000|2024-11-08 20:11:10|376.92|375.22|376.81|375.11|376.94|375.24|376.78|375.08|28
1731096680000|2024-11-08 20:11:20|376.8|375.1|376.78|375.08|376.82|375.12|376.71|375.01|25
1731096690000|2024-11-08 20:11:30|376.75|375.05|376.54|374.84|376.79|375.09|376.51|374.81|19
1731096700000|2024-11-08 20:11:40|376.46|374.76|376.48|374.78|376.53|374.83|376.42|374.72|22
1731096710000|2024-11-08 20:11:50|376.49|374.79|376.66|374.96|376.75|375.05|376.49|374.79|29
1731096720000|2024-11-08 20:12:00|376.67|374.97|376.66|374.96|376.7|375|376.61|374.91|21
1731096730000|2024-11-08 20:12:10|376.65|374.95|376.49|374.79|376.69|374.99|376.48|374.78|17
1731096740000|2024-11-08 20:12:20|376.48|374.78|376.51|374.81|376.56|374.86|376.47|374.77|18
1731096750000|2024-11-08 20:12:30|376.54|374.84|376.53|374.83|376.55|374.85|376.48|374.78|19
1731096760000|2024-11-08 20:12:40|376.51|374.81|376.34|374.64|376.53|374.83|376.19|374.49|18
1731096770000|2024-11-08 20:12:50|376.28|374.58|376.31|374.61|376.35|374.65|376.28|374.58|23
1731096780000|2024-11-08 20:13:00|376.33|374.63|376.35|374.65|376.36|374.66|376.32|374.62|22
1731096790000|2024-11-08 20:13:10|376.31|374.61|376.36|374.66|376.36|374.66|376.27|374.57|20
1731096800000|2024-11-08 20:13:20|376.38|374.68|376.34|374.64|376.38|374.68|376.33|374.63|19
1731096810000|2024-11-08 20:13:30|376.32|374.62|376.38|374.68|376.43|374.73|376.31|374.61|15
1731096820000|2024-11-08 20:13:40|376.39|374.69|376.4|374.7|376.4|374.7|376.34|374.64|21
1731096830000|2024-11-08 20:13:50|376.41|374.71|376.53|374.83|376.54|374.84|376.4|374.7|21
1731096840000|2024-11-08 20:14:00|376.52|374.82|376.55|374.85|376.58|374.88|376.48|374.78|25
1731096850000|2024-11-08 20:14:10|376.5|374.8|376.42|374.72|376.5|374.8|376.32|374.62|14
1731096860000|2024-11-08 20:14:20|376.35|374.65|376.45|374.75|376.47|374.77|376.35|374.65|28
1731096870000|2024-11-08 20:14:30|376.46|374.76|376.46|374.76|376.48|374.78|376.4|374.7|18
1731096880000|2024-11-08 20:14:40|376.39|374.69|376.32|374.62|376.43|374.73|376.26|374.56|21
1731096890000|2024-11-08 20:14:50|376.34|374.64|376.34|374.64|376.36|374.66|376.32|374.62|25
1731096900000|2024-11-08 20:15:00|376.33|374.63|376.42|374.72|376.43|374.73|376.32|374.62|17
1731096910000|2024-11-08 20:15:10|376.43|374.73|376.57|374.87|376.58|374.88|376.42|374.72|25
1731096920000|2024-11-08 20:15:20|376.56|374.86|376.54|374.84|376.57|374.87|376.49|374.79|24
1731096930000|2024-11-08 20:15:30|376.55|374.85|376.61|374.91|376.63|374.93|376.55|374.85|22
1731096940000|2024-11-08 20:15:40|376.57|374.87|376.53|374.83|376.57|374.87|376.26|374.56|22
1731096950000|2024-11-08 20:15:50|376.54|374.84|376.52|374.82|376.58|374.88|376.5|374.8|16
1731096960000|2024-11-08 20:16:00|376.44|374.74|376.52|374.82|376.56|374.86|376.43|374.73|17
1731096970000|2024-11-08 20:16:10|376.53|374.83|376.48|374.78|376.55|374.85|376.47|374.77|18
1731096980000|2024-11-08 20:16:20|376.53|374.83|376.31|374.61|376.53|374.83|376.24|374.54|8
1731096990000|2024-11-08 20:16:30|376.18|374.48|376.26|374.56|376.34|374.64|376.18|374.48|23
1731097000000|2024-11-08 20:16:40|376.27|374.57|376.24|374.54|376.32|374.62|376.18|374.48|28
1731097010000|2024-11-08 20:16:50|376.25|374.55|376.24|374.54|376.27|374.57|376.22|374.52|8
1731097020000|2024-11-08 20:17:00|376.13|374.43|375.91|374.21|376.13|374.43|375.88|374.18|14
1731097030000|2024-11-08 20:17:10|375.9|374.2|375.75|374.05|375.98|374.28|375.74|374.04|23
1731097040000|2024-11-08 20:17:20|375.73|374.03|375.77|374.07|375.77|374.07|375.72|374.02|9
1731097060000|2024-11-08 20:17:40|375.73|374.03|375.7|374|375.77|374.07|375.64|373.94|12
1731097070000|2024-11-08 20:17:50|375.73|374.03|375.78|374.08|375.78|374.08|375.73|374.03|4
1731097080000|2024-11-08 20:18:00|375.79|374.09|376.25|374.55|376.25|374.55|375.77|374.07|10
1731097100000|2024-11-08 20:18:20|376.21|374.51|376.1|374.4|376.21|374.51|376.08|374.38|16
1731097110000|2024-11-08 20:18:30|376.14|374.44|376.09|374.39|376.17|374.47|376.08|374.38|18
1731097120000|2024-11-08 20:18:40|376.08|374.38|375.85|374.15|376.1|374.4|375.83|374.13|14
1731097130000|2024-11-08 20:18:50|375.76|374.06|375.76|374.06|375.82|374.12|375.75|374.05|8
1731097140000|2024-11-08 20:19:00|375.79|374.09|375.63|373.93|375.79|374.09|375.63|373.93|16
1731097150000|2024-11-08 20:19:10|375.64|373.94|375.65|373.95|375.66|373.96|375.6|373.9|17
1731097160000|2024-11-08 20:19:20|375.62|373.92|375.68|373.98|375.68|373.98|375.6|373.9|17
1731097170000|2024-11-08 20:19:30|375.69|373.99|375.77|374.07|375.77|374.07|375.69|373.99|5
1731097180000|2024-11-08 20:19:40|375.72|374.02|375.52|373.82|375.77|374.07|375.5|373.8|20
1731097190000|2024-11-08 20:19:50|375.54|373.84|375.5|373.8|375.56|373.86|375.48|373.78|11
1731097200000|2024-11-08 20:20:00|375.52|373.82|375.49|373.79|375.53|373.83|375.46|373.76|29
1731097210000|2024-11-08 20:20:10|375.48|373.78|375.51|373.81|375.54|373.84|375.45|373.75|18
1731097220000|2024-11-08 20:20:20|375.5|373.8|375.44|373.74|375.52|373.82|375.43|373.73|18
1731097230000|2024-11-08 20:20:30|375.46|373.76|375.32|373.62|375.5|373.8|375.32|373.62|20
1731097240000|2024-11-08 20:20:40|375.29|373.59|375.27|373.57|375.32|373.62|375.25|373.55|9
1731097250000|2024-11-08 20:20:50|375.25|373.55|375.23|373.53|375.26|373.56|375.22|373.52|15
1731097260000|2024-11-08 20:21:00|375.24|373.54|375.27|373.57|375.27|373.57|375.21|373.51|10
1731097290000|2024-11-08 20:21:30|375.24|373.54|375.21|373.51|375.24|373.54|375.21|373.51|2
1731097300000|2024-11-08 20:21:40|375.22|373.52|375.27|373.57|375.27|373.57|375.22|373.52|9
1731097310000|2024-11-08 20:21:50|375.24|373.54|375.21|373.51|375.26|373.56|375.21|373.51|9
1731097320000|2024-11-08 20:22:00|375.22|373.52|375.21|373.51|375.22|373.52|375.18|373.48|6
1731097340000|2024-11-08 20:22:20|375.2|373.5|375.12|373.42|375.2|373.5|375.12|373.42|13
1731097350000|2024-11-08 20:22:30|375.11|373.41|374.91|373.21|375.11|373.41|374.9|373.2|9
1731097360000|2024-11-08 20:22:40|374.92|373.22|374.96|373.26|375.04|373.34|374.9|373.2|26
1731097370000|2024-11-08 20:22:50|374.97|373.27|375.01|373.31|375.04|373.34|374.97|373.27|13
1731097380000|2024-11-08 20:23:00|374.97|373.27|375.04|373.34|375.05|373.35|374.97|373.27|10
1731097400000|2024-11-08 20:23:20|375.01|373.31|375.01|373.31|375.01|373.31|375.01|373.31|1
1731097410000|2024-11-08 20:23:30|374.99|373.29|374.96|373.26|375.03|373.33|374.91|373.21|17
1731097420000|2024-11-08 20:23:40|374.94|373.24|374.95|373.25|374.97|373.27|374.9|373.2|21
1731097430000|2024-11-08 20:23:50|374.94|373.24|374.85|373.15|374.96|373.26|374.85|373.15|16
1731097440000|2024-11-08 20:24:00|374.86|373.16|374.9|373.2|374.91|373.21|374.85|373.15|15
1731097450000|2024-11-08 20:24:10|374.89|373.19|375.04|373.34|375.04|373.34|374.85|373.15|18
1731097460000|2024-11-08 20:24:20|375|373.3|374.97|373.27|375.04|373.34|374.96|373.26|4
1731097470000|2024-11-08 20:24:30|374.96|373.26|374.91|373.21|374.97|373.27|374.88|373.18|14
1731097480000|2024-11-08 20:24:40|374.88|373.18|374.92|373.22|374.92|373.22|374.88|373.18|3
1731097490000|2024-11-08 20:24:50|374.87|373.17|374.92|373.22|374.92|373.22|374.87|373.17|5
1731097500000|2024-11-08 20:25:00|374.86|373.16|374.89|373.19|374.89|373.19|374.86|373.16|3
1731097510000|2024-11-08 20:25:10|374.88|373.18|374.84|373.14|374.92|373.22|374.84|373.14|19
1731097520000|2024-11-08 20:25:20|374.83|373.13|374.7|373|374.89|373.19|374.7|373|27
1731097530000|2024-11-08 20:25:30|374.66|372.96|374.61|372.91|374.67|372.97|374.6|372.9|16
1731097540000|2024-11-08 20:25:40|374.6|372.9|374.63|372.93|374.69|372.99|374.6|372.9|5
1731097550000|2024-11-08 20:25:50|374.62|372.92|374.48|372.78|374.64|372.94|374.45|372.75|19
1731097560000|2024-11-08 20:26:00|374.53|372.83|374.65|372.95|374.69|372.99|374.52|372.82|18
1731097570000|2024-11-08 20:26:10|374.64|372.94|374.69|372.99|374.69|372.99|374.64|372.94|5
1731097590000|2024-11-08 20:26:30|374.64|372.94|374.6|372.9|374.69|372.99|374.59|372.89|16
1731097600000|2024-11-08 20:26:40|374.59|372.89|374.65|372.95|374.69|372.99|374.59|372.89|13
1731097610000|2024-11-08 20:26:50|374.62|372.92|374.39|372.69|374.63|372.93|374.39|372.69|13
1731097620000|2024-11-08 20:27:00|374.38|372.68|374.28|372.58|374.4|372.7|374.28|372.58|16
1731097630000|2024-11-08 20:27:10|374.29|372.59|374.29|372.59|374.39|372.69|374.23|372.53|15
1731097640000|2024-11-08 20:27:20|374.31|372.61|374.3|372.6|374.31|372.61|374.21|372.51|14
1731097650000|2024-11-08 20:27:30|374.26|372.56|374.37|372.67|374.37|372.67|374.26|372.56|13
1731097660000|2024-11-08 20:27:40|374.38|372.68|374.44|372.74|374.44|372.74|374.38|372.68|6
1731097670000|2024-11-08 20:27:50|374.45|372.75|374.47|372.77|374.47|372.77|374.45|372.75|3
1731097680000|2024-11-08 20:28:00|374.48|372.78|374.62|372.92|374.76|373.06|374.48|372.78|16
1731097690000|2024-11-08 20:28:10|374.61|372.91|374.33|372.63|374.61|372.91|374.32|372.62|28
1731097700000|2024-11-08 20:28:20|374.35|372.65|374.36|372.66|374.43|372.73|374.28|372.58|18
1731097710000|2024-11-08 20:28:30|374.35|372.65|374.43|372.73|374.46|372.76|374.35|372.65|23
1731097720000|2024-11-08 20:28:40|374.45|372.75|374.55|372.85|374.55|372.85|374.45|372.75|10
1731097730000|2024-11-08 20:28:50|374.56|372.86|374.56|372.86|374.58|372.88|374.55|372.85|8
1731097740000|2024-11-08 20:29:00|374.57|372.87|374.61|372.91|374.61|372.91|374.56|372.86|13
1731097750000|2024-11-08 20:29:10|374.56|372.86|374.53|372.83|374.59|372.89|374.53|372.83|11
1731097760000|2024-11-08 20:29:20|374.54|372.84|374.45|372.75|374.54|372.84|374.45|372.75|6
1731097770000|2024-11-08 20:29:30|374.49|372.79|374.4|372.7|374.49|372.79|374.39|372.69|15
1731097780000|2024-11-08 20:29:40|374.41|372.71|374.4|372.7|374.42|372.72|374.36|372.66|17
1731097790000|2024-11-08 20:29:50|374.36|372.66|374.29|372.59|374.36|372.66|374.24|372.54|13
1731097800000|2024-11-08 20:30:00|374.3|372.6|374.28|372.58|374.32|372.62|374.27|372.57|17
1731097810000|2024-11-08 20:30:10|374.29|372.59|374.22|372.52|374.35|372.65|374.21|372.51|25
1731097820000|2024-11-08 20:30:20|374.23|372.53|374.2|372.5|374.3|372.6|374.17|372.47|24
1731097830000|2024-11-08 20:30:30|374.21|372.51|374.18|372.48|374.25|372.55|374.17|372.47|22
1731097840000|2024-11-08 20:30:40|374.17|372.47|374.04|372.34|374.18|372.48|374.01|372.31|23
1731097850000|2024-11-08 20:30:50|374.08|372.38|374.11|372.41|374.17|372.47|374.04|372.34|21
1731097860000|2024-11-08 20:31:00|374.09|372.39|374.17|372.47|374.19|372.49|374.07|372.37|27
1731097870000|2024-11-08 20:31:10|374.18|372.48|374.26|372.56|374.27|372.57|374.13|372.43|21
1731097880000|2024-11-08 20:31:20|374.25|372.55|374.17|372.47|374.25|372.55|374.16|372.46|18
1731097890000|2024-11-08 20:31:30|374.19|372.49|374.18|372.48|374.21|372.51|374.14|372.44|16
1731097900000|2024-11-08 20:31:40|374.14|372.44|374.13|372.43|374.19|372.49|374.12|372.42|23
1731097910000|2024-11-08 20:31:50|374.17|372.47|374.3|372.6|374.3|372.6|374.12|372.42|23
1731097920000|2024-11-08 20:32:00|374.28|372.58|374.19|372.49|374.3|372.6|374.19|372.49|30
1731097930000|2024-11-08 20:32:10|374.18|372.48|374.56|372.86|374.56|372.86|374.18|372.48|26
1731097940000|2024-11-08 20:32:20|374.57|372.87|374.49|372.79|374.57|372.87|374.47|372.77|13
1731097950000|2024-11-08 20:32:30|374.5|372.8|374.21|372.51|374.51|372.81|374.18|372.48|15
1731097960000|2024-11-08 20:32:40|374.26|372.56|374.17|372.47|374.26|372.56|374.14|372.44|8
1731097970000|2024-11-08 20:32:50|374.21|372.51|374.2|372.5|374.21|372.51|374.17|372.47|11
1731097980000|2024-11-08 20:33:00|374.21|372.51|374.2|372.5|374.26|372.56|374.18|372.48|23
1731097990000|2024-11-08 20:33:10|374.21|372.51|374.36|372.66|374.38|372.68|374.21|372.51|16
1731098000000|2024-11-08 20:33:20|374.34|372.64|374.57|372.87|374.57|372.87|374.32|372.62|17
1731098010000|2024-11-08 20:33:30|374.7|373|374.76|373.06|374.8|373.1|374.7|373|17
1731098020000|2024-11-08 20:33:40|374.75|373.05|374.76|373.06|374.79|373.09|374.71|373.01|20
1731098030000|2024-11-08 20:33:50|374.77|373.07|374.83|373.13|374.83|373.13|374.75|373.05|16
1731098040000|2024-11-08 20:34:00|374.84|373.14|374.83|373.13|374.87|373.17|374.83|373.13|7
1731098050000|2024-11-08 20:34:10|374.78|373.08|374.79|373.09|374.83|373.13|374.78|373.08|7
1731098060000|2024-11-08 20:34:20|374.78|373.08|374.62|372.92|374.78|373.08|374.59|372.89|19
1731098070000|2024-11-08 20:34:30|374.64|372.94|374.66|372.96|374.66|372.96|374.59|372.89|20
1731098080000|2024-11-08 20:34:40|374.65|372.95|374.64|372.94|374.65|372.95|374.63|372.93|8
1731098090000|2024-11-08 20:34:50|374.63|372.93|374.54|372.84|374.63|372.93|374.54|372.84|17
1731098100000|2024-11-08 20:35:00|374.53|372.83|374.49|372.79|374.54|372.84|374.37|372.67|21
1731098110000|2024-11-08 20:35:10|374.48|372.78|374.45|372.75|374.6|372.9|374.42|372.72|18
1731098120000|2024-11-08 20:35:20|374.44|372.74|374.45|372.75|374.46|372.76|374.4|372.7|11
1731098130000|2024-11-08 20:35:30|374.49|372.79|374.32|372.62|374.49|372.79|374.32|372.62|15
1731098140000|2024-11-08 20:35:40|374.33|372.63|374.1|372.4|374.38|372.68|374.1|372.4|23
1731098150000|2024-11-08 20:35:50|374.12|372.42|374.18|372.48|374.2|372.5|374.12|372.42|14
1731098160000|2024-11-08 20:36:00|374.17|372.47|374.18|372.48|374.27|372.57|374.08|372.38|29
1731098170000|2024-11-08 20:36:10|374.19|372.49|373.87|372.17|374.2|372.5|373.86|372.16|22
1731098180000|2024-11-08 20:36:20|373.85|372.15|374.05|372.35|374.06|372.36|373.85|372.15|20
1731098190000|2024-11-08 20:36:30|374.04|372.34|374.21|372.51|374.21|372.51|374.04|372.34|21
1731098200000|2024-11-08 20:36:40|374.2|372.5|374.51|372.81|374.51|372.81|374.2|372.5|22
1731098210000|2024-11-08 20:36:50|374.49|372.79|374.37|372.67|374.52|372.82|374.34|372.64|22
1731098220000|2024-11-08 20:37:00|374.38|372.68|374.33|372.63|374.4|372.7|374.31|372.61|21
1731098230000|2024-11-08 20:37:10|374.32|372.62|374.4|372.7|374.41|372.71|374.22|372.52|25
1731098240000|2024-11-08 20:37:20|374.39|372.69|374.22|372.52|374.42|372.72|374.21|372.51|20
1731098250000|2024-11-08 20:37:30|374.21|372.51|374|372.3|374.24|372.54|373.99|372.29|27
1731098260000|2024-11-08 20:37:40|374.02|372.32|374.12|372.42|374.17|372.47|374.02|372.32|21
1731098270000|2024-11-08 20:37:50|374.11|372.41|374.24|372.54|374.24|372.54|374.11|372.41|18
1731098280000|2024-11-08 20:38:00|374.23|372.53|374.37|372.67|374.37|372.67|374.19|372.49|26
1731098290000|2024-11-08 20:38:10|374.4|372.7|374.48|372.78|374.49|372.79|374.4|372.7|22
1731098300000|2024-11-08 20:38:20|374.54|372.84|374.6|372.9|374.67|372.97|374.52|372.82|25
1731098310000|2024-11-08 20:38:30|374.62|372.92|374.53|372.83|374.62|372.92|374.53|372.83|15
1731098320000|2024-11-08 20:38:40|374.52|372.82|374.45|372.75|374.56|372.86|374.44|372.74|16
1731098330000|2024-11-08 20:38:50|374.48|372.78|374.52|372.82|374.57|372.87|374.46|372.76|19
1731098340000|2024-11-08 20:39:00|374.53|372.83|374.37|372.67|374.53|372.83|374.37|372.67|16
1731098350000|2024-11-08 20:39:10|374.32|372.62|374.18|372.48|374.32|372.62|374.09|372.39|18
1731098360000|2024-11-08 20:39:20|374.2|372.5|374.22|372.52|374.25|372.55|374.19|372.49|15
1731098370000|2024-11-08 20:39:30|374.21|372.51|374.23|372.53|374.23|372.53|374.21|372.51|13
1731098380000|2024-11-08 20:39:40|374.22|372.52|374.08|372.38|374.22|372.52|374.08|372.38|19
1731098390000|2024-11-08 20:39:50|374.09|372.39|374.01|372.31|374.13|372.43|374|372.3|21
1731098400000|2024-11-08 20:40:00|374.08|372.38|374.11|372.41|374.13|372.43|374.04|372.34|15
1731098410000|2024-11-08 20:40:10|374.14|372.44|374.02|372.32|374.21|372.51|374.01|372.31|21
1731098420000|2024-11-08 20:40:20|374.01|372.31|374.03|372.33|374.08|372.38|373.98|372.28|18
1731098430000|2024-11-08 20:40:30|374.02|372.32|374.01|372.31|374.06|372.36|374|372.3|17
1731098440000|2024-11-08 20:40:40|373.99|372.29|373.92|372.22|374.04|372.34|373.9|372.2|22
1731098450000|2024-11-08 20:40:50|373.91|372.21|373.88|372.18|373.99|372.29|373.88|372.18|17
1731098460000|2024-11-08 20:41:00|373.85|372.15|373.93|372.23|373.94|372.24|373.74|372.04|23
1731098470000|2024-11-08 20:41:10|373.92|372.22|373.92|372.22|374.03|372.33|373.9|372.2|18
1731098480000|2024-11-08 20:41:20|373.93|372.23|374.07|372.37|374.15|372.45|373.93|372.23|16
1731098490000|2024-11-08 20:41:30|374.09|372.39|374.01|372.31|374.12|372.42|373.98|372.28|17
1731098500000|2024-11-08 20:41:40|374|372.3|373.96|372.26|374.04|372.34|373.93|372.23|16
1731098510000|2024-11-08 20:41:50|373.94|372.24|373.94|372.24|373.95|372.25|373.94|372.24|3
1731098520000|2024-11-08 20:42:00|373.95|372.25|374|372.3|374|372.3|373.95|372.25|4
1731098530000|2024-11-08 20:42:10|374.01|372.31|373.99|372.29|374.04|372.34|373.99|372.29|10
1731098540000|2024-11-08 20:42:20|374|372.3|374|372.3|374|372.3|374|372.3|1
1731098550000|2024-11-08 20:42:30|374.01|372.31|374.05|372.35|374.08|372.38|374.01|372.31|9
1731098560000|2024-11-08 20:42:40|374.02|372.32|373.97|372.27|374.05|372.35|373.94|372.24|12
1731098570000|2024-11-08 20:42:50|373.98|372.28|373.99|372.29|373.99|372.29|373.96|372.26|10
1731098580000|2024-11-08 20:43:00|374|372.3|373.99|372.29|374.01|372.31|373.99|372.29|3
1731098590000|2024-11-08 20:43:10|374|372.3|374.09|372.39|374.09|372.39|374|372.3|10
1731098600000|2024-11-08 20:43:20|374.1|372.4|374.1|372.4|374.17|372.47|374.1|372.4|7
1731098610000|2024-11-08 20:43:30|374.11|372.41|374.1|372.4|374.13|372.43|374.1|372.4|5
1731098620000|2024-11-08 20:43:40|374.11|372.41|374.1|372.4|374.13|372.43|374.1|372.4|6
1731098630000|2024-11-08 20:43:50|374.06|372.36|374.02|372.32|374.09|372.39|373.99|372.29|9
1731098640000|2024-11-08 20:44:00|373.97|372.27|374.04|372.34|374.04|372.34|373.95|372.25|9
1731098650000|2024-11-08 20:44:10|374.07|372.37|374.1|372.4|374.1|372.4|374.04|372.34|9
1731098660000|2024-11-08 20:44:20|374.06|372.36|374.1|372.4|374.1|372.4|374.06|372.36|6
1731098670000|2024-11-08 20:44:30|374.05|372.35|374.06|372.36|374.1|372.4|374.05|372.35|4
1731098680000|2024-11-08 20:44:40|374.05|372.35|373.99|372.29|374.05|372.35|373.99|372.29|15
1731098690000|2024-11-08 20:44:50|373.93|372.23|373.93|372.23|373.93|372.23|373.9|372.2|7
1731098700000|2024-11-08 20:45:00|373.94|372.24|373.93|372.23|373.98|372.28|373.91|372.21|18
1731098710000|2024-11-08 20:45:10|373.94|372.24|373.93|372.23|373.94|372.24|373.91|372.21|13
1731098720000|2024-11-08 20:45:20|373.94|372.24|373.92|372.22|373.96|372.26|373.9|372.2|12
1731098730000|2024-11-08 20:45:30|373.94|372.24|373.97|372.27|374.05|372.35|373.94|372.24|17
1731098740000|2024-11-08 20:45:40|373.96|372.26|373.97|372.27|373.97|372.27|373.95|372.25|12
1731098750000|2024-11-08 20:45:50|373.96|372.26|373.94|372.24|374.02|372.32|373.92|372.22|12
1731098760000|2024-11-08 20:46:00|373.95|372.25|373.92|372.22|373.96|372.26|373.91|372.21|16
1731098770000|2024-11-08 20:46:10|373.82|372.12|373.73|372.03|373.82|372.12|373.6|371.9|17
1731098780000|2024-11-08 20:46:20|373.72|372.02|373.74|372.04|373.76|372.06|373.71|372.01|14
1731098790000|2024-11-08 20:46:30|373.73|372.03|373.42|371.72|373.73|372.03|373.42|371.72|20
1731098800000|2024-11-08 20:46:40|373.44|371.74|373.33|371.63|373.46|371.76|373.33|371.63|22
1731098810000|2024-11-08 20:46:50|373.34|371.64|373.34|371.64|373.36|371.66|373.24|371.54|15
1731098820000|2024-11-08 20:47:00|373.35|371.65|373.42|371.72|373.51|371.81|373.35|371.65|32
1731098830000|2024-11-08 20:47:10|373.41|371.71|373.3|371.6|373.45|371.75|373.3|371.6|15
1731098840000|2024-11-08 20:47:20|373.31|371.61|373.29|371.59|373.31|371.61|373.07|371.37|16
1731098850000|2024-11-08 20:47:30|373.28|371.58|373.27|371.57|373.36|371.66|373.23|371.53|25
1731098860000|2024-11-08 20:47:40|373.26|371.56|373.21|371.51|373.26|371.56|373.18|371.48|23
1731098870000|2024-11-08 20:47:50|373.2|371.5|373.18|371.48|373.2|371.5|373.11|371.41|12
1731098880000|2024-11-08 20:48:00|373.2|371.5|373.34|371.64|373.36|371.66|373.19|371.49|17
1731098890000|2024-11-08 20:48:10|373.28|371.58|373.23|371.53|373.32|371.62|373.21|371.51|21
1731098900000|2024-11-08 20:48:20|373.25|371.55|373.41|371.71|373.41|371.71|373.25|371.55|18
1731098910000|2024-11-08 20:48:30|373.36|371.66|373.48|371.78|373.53|371.83|373.36|371.66|19
1731098920000|2024-11-08 20:48:40|373.5|371.8|373.45|371.75|373.5|371.8|373.44|371.74|6
1731098930000|2024-11-08 20:48:50|373.46|371.76|373.48|371.78|373.58|371.88|373.45|371.75|20
1731098940000|2024-11-08 20:49:00|373.49|371.79|373.62|371.92|373.62|371.92|373.46|371.76|13
1731098950000|2024-11-08 20:49:10|373.6|371.9|373.71|372.01|373.75|372.05|373.6|371.9|26
1731098960000|2024-11-08 20:49:20|373.7|372|373.6|371.9|373.7|372|373.6|371.9|18
1731098980000|2024-11-08 20:49:40|373.61|371.91|373.62|371.92|373.66|371.96|373.61|371.91|6
1731098990000|2024-11-08 20:49:50|373.66|371.96|373.62|371.92|373.67|371.97|373.62|371.92|20
1731099000000|2024-11-08 20:50:00|373.61|371.91|373.77|372.07|373.77|372.07|373.6|371.9|22
1731099010000|2024-11-08 20:50:10|373.76|372.06|373.74|372.04|373.77|372.07|373.7|372|22
1731099020000|2024-11-08 20:50:20|373.73|372.03|373.73|372.03|373.74|372.04|373.7|372|20
1731099030000|2024-11-08 20:50:30|373.71|372.01|373.76|372.06|373.77|372.07|373.71|372.01|13
1731099040000|2024-11-08 20:50:40|373.75|372.05|373.77|372.07|373.77|372.07|373.75|372.05|9
1731099050000|2024-11-08 20:50:50|373.76|372.06|373.8|372.1|373.8|372.1|373.76|372.06|8
1731099060000|2024-11-08 20:51:00|373.78|372.08|373.8|372.1|373.8|372.1|373.78|372.08|3
1731099070000|2024-11-08 20:51:10|373.77|372.07|373.74|372.04|373.77|372.07|373.74|372.04|4
1731099080000|2024-11-08 20:51:20|373.76|372.06|373.76|372.06|373.76|372.06|373.74|372.04|11
1731099090000|2024-11-08 20:51:30|373.75|372.05|373.74|372.04|373.75|372.05|373.74|372.04|4
1731099100000|2024-11-08 20:51:40|373.75|372.05|373.8|372.1|373.8|372.1|373.74|372.04|10
1731099120000|2024-11-08 20:52:00|373.81|372.11|373.81|372.11|373.81|372.11|373.81|372.11|1
1731099130000|2024-11-08 20:52:10|373.82|372.12|373.85|372.15|373.85|372.15|373.82|372.12|6
1731099140000|2024-11-08 20:52:20|373.8|372.1|373.82|372.12|373.86|372.16|373.8|372.1|5
1731099150000|2024-11-08 20:52:30|373.83|372.13|373.92|372.22|373.92|372.22|373.83|372.13|10
1731099160000|2024-11-08 20:52:40|373.87|372.17|373.87|372.17|373.91|372.21|373.86|372.16|10
1731099170000|2024-11-08 20:52:50|373.86|372.16|373.85|372.15|373.86|372.16|373.83|372.13|14
1731099180000|2024-11-08 20:53:00|373.86|372.16|373.8|372.1|373.86|372.16|373.8|372.1|2
1731099190000|2024-11-08 20:53:10|373.81|372.11|373.75|372.05|373.82|372.12|373.75|372.05|6
1731099200000|2024-11-08 20:53:20|373.76|372.06|373.75|372.05|373.8|372.1|373.75|372.05|9
1731099210000|2024-11-08 20:53:30|373.74|372.04|373.74|372.04|373.74|372.04|373.73|372.03|3
1731099220000|2024-11-08 20:53:40|373.73|372.03|373.79|372.09|373.79|372.09|373.72|372.02|7
1731099230000|2024-11-08 20:53:50|373.77|372.07|373.76|372.06|373.79|372.09|373.75|372.05|14
1731099240000|2024-11-08 20:54:00|373.77|372.07|373.79|372.09|373.79|372.09|373.76|372.06|6
1731099250000|2024-11-08 20:54:10|373.8|372.1|373.79|372.09|373.8|372.1|373.79|372.09|2
1731099260000|2024-11-08 20:54:20|373.8|372.1|373.81|372.11|373.81|372.11|373.8|372.1|2
1731099270000|2024-11-08 20:54:30|373.82|372.12|373.79|372.09|373.82|372.12|373.79|372.09|5
1731099280000|2024-11-08 20:54:40|373.8|372.1|373.82|372.12|373.82|372.12|373.8|372.1|3
1731099290000|2024-11-08 20:54:50|373.83|372.13|373.91|372.21|373.91|372.21|373.83|372.13|9
1731099300000|2024-11-08 20:55:00|373.8|372.1|373.85|372.15|373.85|372.15|373.79|372.09|7
1731099310000|2024-11-08 20:55:10|373.86|372.16|373.86|372.16|373.86|372.16|373.83|372.13|10
1731099320000|2024-11-08 20:55:20|373.85|372.15|373.8|372.1|373.91|372.21|373.79|372.09|9
1731099330000|2024-11-08 20:55:30|373.81|372.11|373.83|372.13|373.83|372.13|373.81|372.11|3
1731099340000|2024-11-08 20:55:40|373.84|372.14|373.81|372.11|373.84|372.14|373.8|372.1|6
1731099350000|2024-11-08 20:55:50|373.82|372.12|373.8|372.1|373.84|372.14|373.79|372.09|5
1731099360000|2024-11-08 20:56:00|373.81|372.11|373.82|372.12|373.83|372.13|373.81|372.11|4
1731099370000|2024-11-08 20:56:10|373.83|372.13|373.85|372.15|373.85|372.15|373.83|372.13|3
1731099380000|2024-11-08 20:56:20|373.86|372.16|373.92|372.22|373.92|372.22|373.86|372.16|7
1731099390000|2024-11-08 20:56:30|373.86|372.16|373.9|372.2|373.9|372.2|373.86|372.16|5
1731099400000|2024-11-08 20:56:40|373.91|372.21|373.87|372.17|373.91|372.21|373.87|372.17|5
1731099410000|2024-11-08 20:56:50|373.88|372.18|373.87|372.17|373.88|372.18|373.87|372.17|2
1731099420000|2024-11-08 20:57:00|373.88|372.18|373.87|372.17|373.88|372.18|373.87|372.17|4
1731099440000|2024-11-08 20:57:20|373.88|372.18|373.91|372.21|373.91|372.21|373.88|372.18|4
1731099450000|2024-11-08 20:57:30|373.92|372.22|374.01|372.31|374.01|372.31|373.92|372.22|7
1731099460000|2024-11-08 20:57:40|373.92|372.22|374.01|372.31|374.01|372.31|373.92|372.22|10
1731099470000|2024-11-08 20:57:50|374.14|372.44|374.2|372.5|374.2|372.5|374.14|372.44|7
1731099480000|2024-11-08 20:58:00|374.21|372.51|374.36|372.66|374.36|372.66|374.21|372.51|11
1731099490000|2024-11-08 20:58:10|374.37|372.67|374.57|372.87|374.57|372.87|374.37|372.67|3
1731099500000|2024-11-08 20:58:20|374.58|372.88|374.56|372.86|374.59|372.89|374.56|372.86|3
1731099510000|2024-11-08 20:58:30|374.57|372.87|374.66|372.96|374.66|372.96|374.57|372.87|3
1731099520000|2024-11-08 20:58:40|374.63|372.93|374.68|372.98|374.68|372.98|374.63|372.93|4
1731099530000|2024-11-08 20:58:50|374.66|372.96|374.66|372.96|374.68|372.98|374.66|372.96|5
1731099540000|2024-11-08 20:59:00|374.65|372.95|374.77|373.07|374.77|373.07|374.61|372.91|24
1731099550000|2024-11-08 20:59:10|374.78|373.08|374.93|373.23|374.94|373.24|374.78|373.08|24
1731099560000|2024-11-08 20:59:20|374.89|373.19|374.93|373.23|374.93|373.23|374.84|373.14|22
1731099570000|2024-11-08 20:59:30|374.97|373.27|374.97|373.27|374.98|373.28|374.95|373.25|11
1731099580000|2024-11-08 20:59:40|374.99|373.29|374.99|373.29|375.01|373.31|374.98|373.28|4
1731099590000|2024-11-08 20:59:50|374.98|373.28|374.79|373.09|375.01|373.31|374.79|373.09|9
1731099600000|2024-11-08 21:00:00|374.62|372.92|374.47|372.77|374.62|372.92|374.4|372.7|14
1731099610000|2024-11-08 21:00:10|374.51|372.81|374.69|372.99|374.71|373.01|374.51|372.81|9
1731099620000|2024-11-08 21:00:20|374.68|372.98|374.74|373.04|374.76|373.06|374.64|372.94|14
1731099630000|2024-11-08 21:00:30|374.82|373.12|374.82|373.12|374.82|373.12|374.82|373.12|1
1731099680000|2024-11-08 21:01:20|374.83|373.13|374.82|373.12|374.83|373.13|374.82|373.12|4
1731099700000|2024-11-08 21:01:40|374.83|373.13|375.03|373.33|375.03|373.33|374.83|373.13|12
1731099710000|2024-11-08 21:01:50|375.04|373.34|375.07|373.37|375.08|373.38|375.04|373.34|7
1731099720000|2024-11-08 21:02:00|375.08|373.38|375.51|373.81|375.51|373.81|375.08|373.38|10
1731099730000|2024-11-08 21:02:10|375.45|373.75|375.46|373.76|375.46|373.76|375.4|373.7|6
1731099740000|2024-11-08 21:02:20|375.41|373.71|375.37|373.67|375.43|373.73|375.37|373.67|10
1731099750000|2024-11-08 21:02:30|375.38|373.68|375.43|373.73|375.45|373.75|375.36|373.66|19
1731099760000|2024-11-08 21:02:40|375.45|373.75|375.65|373.95|375.65|373.95|375.41|373.71|20
1731099770000|2024-11-08 21:02:50|375.61|373.91|375.51|373.81|375.61|373.91|375.48|373.78|18
1731099780000|2024-11-08 21:03:00|375.52|373.82|375.45|373.75|375.54|373.84|375.45|373.75|22
1731099790000|2024-11-08 21:03:10|375.43|373.73|375.28|373.58|375.43|373.73|375.27|373.57|12
1731099800000|2024-11-08 21:03:20|375.34|373.64|375.43|373.73|375.46|373.76|375.26|373.56|19
1731099810000|2024-11-08 21:03:30|375.44|373.74|375.31|373.61|375.46|373.76|375.31|373.61|7
1731099820000|2024-11-08 21:03:40|375.3|373.6|375.21|373.51|375.31|373.61|375.21|373.51|12
1731099830000|2024-11-08 21:03:50|375.2|373.5|374.81|373.11|375.2|373.5|374.79|373.09|16
1731099840000|2024-11-08 21:04:00|374.82|373.12|374.96|373.26|375.03|373.33|374.82|373.12|26
1731099850000|2024-11-08 21:04:10|374.95|373.25|375.08|373.38|375.08|373.38|374.93|373.23|23
1731099860000|2024-11-08 21:04:20|375.1|373.4|375.07|373.37|375.1|373.4|375.04|373.34|10
1731099870000|2024-11-08 21:04:30|375.06|373.36|375.23|373.53|375.23|373.53|375.06|373.36|16
1731099880000|2024-11-08 21:04:40|375.24|373.54|375.34|373.64|375.35|373.65|375.23|373.53|17
1731099890000|2024-11-08 21:04:50|375.37|373.67|375.27|373.57|375.4|373.7|375.27|373.57|15
1731099900000|2024-11-08 21:05:00|375.29|373.59|375.23|373.53|375.3|373.6|375.21|373.51|24
1731099910000|2024-11-08 21:05:10|375.24|373.54|375.12|373.42|375.24|373.54|375.12|373.42|12
1731099920000|2024-11-08 21:05:20|375.17|373.47|375.03|373.33|375.19|373.49|375.02|373.32|11
1731099930000|2024-11-08 21:05:30|375.09|373.39|375.14|373.44|375.16|373.46|375.09|373.39|17
1731099940000|2024-11-08 21:05:40|375.17|373.47|375.3|373.6|375.32|373.62|375.17|373.47|17
1731099950000|2024-11-08 21:05:50|375.34|373.64|375.37|373.67|375.38|373.68|375.31|373.61|18
1731099960000|2024-11-08 21:06:00|375.36|373.66|375.23|373.53|375.36|373.66|375.18|373.48|18
1731099970000|2024-11-08 21:06:10|375.21|373.51|375.29|373.59|375.3|373.6|375.16|373.46|22
1731099980000|2024-11-08 21:06:20|375.27|373.57|375.23|373.53|375.28|373.58|375.19|373.49|18
1731099990000|2024-11-08 21:06:30|375.26|373.56|375.25|373.55|375.27|373.57|375.23|373.53|4
1731100000000|2024-11-08 21:06:40|375.27|373.57|375.27|373.57|375.29|373.59|375.25|373.55|5
1731100010000|2024-11-08 21:06:50|375.25|373.55|375.26|373.56|375.27|373.57|375.25|373.55|3
1731100020000|2024-11-08 21:07:00|375.25|373.55|375.25|373.55|375.27|373.57|375.22|373.52|6
1731100030000|2024-11-08 21:07:10|375.24|373.54|375.29|373.59|375.34|373.64|375.24|373.54|8
1731100040000|2024-11-08 21:07:20|375.3|373.6|375.28|373.58|375.32|373.62|375.28|373.58|11
1731100050000|2024-11-08 21:07:30|375.27|373.57|375.26|373.56|375.29|373.59|375.26|373.56|4
1731100060000|2024-11-08 21:07:40|375.25|373.55|375.25|373.55|375.27|373.57|375.21|373.51|9
1731100070000|2024-11-08 21:07:50|375.27|373.57|375.28|373.58|375.28|373.58|375.25|373.55|4
1731100080000|2024-11-08 21:08:00|375.26|373.56|375.22|373.52|375.26|373.56|375.18|373.48|25
1731100090000|2024-11-08 21:08:10|375.19|373.49|374.91|373.21|375.22|373.52|374.9|373.2|17
1731100100000|2024-11-08 21:08:20|374.92|373.22|374.88|373.18|374.93|373.23|374.88|373.18|13
1731100110000|2024-11-08 21:08:30|374.86|373.16|374.78|373.08|374.88|373.18|374.77|373.07|7
1731100120000|2024-11-08 21:08:40|374.79|373.09|374.78|373.08|374.79|373.09|374.71|373.01|4
1731100130000|2024-11-08 21:08:50|374.74|373.04|374.72|373.02|374.75|373.05|374.69|372.99|9
1731100140000|2024-11-08 21:09:00|374.76|373.06|374.86|373.16|374.87|373.17|374.73|373.03|19
1731100150000|2024-11-08 21:09:10|374.84|373.14|375.09|373.39|375.09|373.39|374.84|373.14|9
1731100160000|2024-11-08 21:09:20|375.11|373.41|375.11|373.41|375.11|373.41|375.11|373.41|1
1731100180000|2024-11-08 21:09:40|375.1|373.4|375.11|373.41|375.11|373.41|375.1|373.4|2
1731100210000|2024-11-08 21:10:10|374.97|373.27|374.96|373.26|374.98|373.28|374.94|373.24|8
1731100220000|2024-11-08 21:10:20|374.95|373.25|374.96|373.26|375.03|373.33|374.94|373.24|15
1731100230000|2024-11-08 21:10:30|374.98|373.28|375.06|373.36|375.06|373.36|374.98|373.28|5
1731100240000|2024-11-08 21:10:40|375.07|373.37|375.14|373.44|375.14|373.44|375.07|373.37|4
1731100260000|2024-11-08 21:11:00|375.03|373.33|375.03|373.33|375.04|373.34|375.01|373.31|10
1731100270000|2024-11-08 21:11:10|375.01|373.31|374.97|373.27|375.01|373.31|374.82|373.12|16
1731100280000|2024-11-08 21:11:20|374.96|373.26|374.98|373.28|374.99|373.29|374.96|373.26|4
1731100290000|2024-11-08 21:11:30|374.95|373.25|374.97|373.27|374.98|373.28|374.95|373.25|7
1731100300000|2024-11-08 21:11:40|374.99|373.29|374.97|373.27|374.99|373.29|374.95|373.25|9
1731100310000|2024-11-08 21:11:50|374.98|373.28|375|373.3|375.02|373.32|374.98|373.28|4
1731100320000|2024-11-08 21:12:00|374.99|373.29|374.95|373.25|374.99|373.29|374.95|373.25|6
1731100330000|2024-11-08 21:12:10|374.94|373.24|374.97|373.27|374.98|373.28|374.82|373.12|16
1731100340000|2024-11-08 21:12:20|374.99|373.29|374.92|373.22|375|373.3|374.92|373.22|17
1731100350000|2024-11-08 21:12:30|374.91|373.21|374.99|373.29|375|373.3|374.91|373.21|13
1731100360000|2024-11-08 21:12:40|374.98|373.28|374.97|373.27|375|373.3|374.97|373.27|6
1731100370000|2024-11-08 21:12:50|374.95|373.25|374.93|373.23|374.97|373.27|374.93|373.23|7
1731100380000|2024-11-08 21:13:00|374.92|373.22|374.88|373.18|374.92|373.22|374.88|373.18|5
1731100390000|2024-11-08 21:13:10|374.73|373.03|374.64|372.94|374.73|373.03|374.64|372.94|6
1731100400000|2024-11-08 21:13:20|374.63|372.93|374.65|372.95|374.66|372.96|374.63|372.93|3
1731100410000|2024-11-08 21:13:30|374.64|372.94|374.56|372.86|374.64|372.94|374.55|372.85|13
1731100420000|2024-11-08 21:13:40|374.54|372.84|374.4|372.7|374.57|372.87|374.4|372.7|8
1731100430000|2024-11-08 21:13:50|374.41|372.71|374.47|372.77|374.47|372.77|374.41|372.71|7
1731100440000|2024-11-08 21:14:00|374.48|372.78|374.55|372.85|374.55|372.85|374.48|372.78|4
1731100450000|2024-11-08 21:14:10|374.58|372.88|374.57|372.87|374.58|372.88|374.57|372.87|2
1731100460000|2024-11-08 21:14:20|374.55|372.85|374.5|372.8|374.55|372.85|374.48|372.78|8
1731100470000|2024-11-08 21:14:30|374.51|372.81|374.48|372.78|374.51|372.81|374.45|372.75|9
1731100480000|2024-11-08 21:14:40|374.49|372.79|374.52|372.82|374.56|372.86|374.48|372.78|16
1731100490000|2024-11-08 21:14:50|374.51|372.81|374.29|372.59|374.51|372.81|374.29|372.59|12
1731100500000|2024-11-08 21:15:00|374.23|372.53|374.11|372.41|374.23|372.53|374.1|372.4|7
1731100510000|2024-11-08 21:15:10|374.1|372.4|374.14|372.44|374.14|372.44|373.99|372.29|13
1731100520000|2024-11-08 21:15:20|374.13|372.43|374.04|372.34|374.14|372.44|374.04|372.34|12
1731100530000|2024-11-08 21:15:30|374.06|372.36|374.04|372.34|374.06|372.36|374.02|372.32|7
1731100540000|2024-11-08 21:15:40|374.05|372.35|374|372.3|374.05|372.35|374|372.3|5
1731100550000|2024-11-08 21:15:50|373.99|372.29|373.84|372.14|373.99|372.29|373.84|372.14|8
1731100560000|2024-11-08 21:16:00|373.81|372.11|373.88|372.18|373.88|372.18|373.81|372.11|14
1731100570000|2024-11-08 21:16:10|373.86|372.16|373.77|372.07|373.86|372.16|373.73|372.03|17
1731100580000|2024-11-08 21:16:20|373.79|372.09|373.65|371.95|373.79|372.09|373.64|371.94|21
1731100590000|2024-11-08 21:16:30|373.62|371.92|373.64|371.94|373.66|371.96|373.62|371.92|8
1731100600000|2024-11-08 21:16:40|373.65|371.95|373.7|372|373.71|372.01|373.64|371.94|12
1731100610000|2024-11-08 21:16:50|373.67|371.97|373.67|371.97|373.67|371.97|373.65|371.95|6
1731100620000|2024-11-08 21:17:00|373.68|371.98|373.71|372.01|373.71|372.01|373.68|371.98|4
1731100630000|2024-11-08 21:17:10|373.72|372.02|373.77|372.07|373.89|372.19|373.72|372.02|10
1731100640000|2024-11-08 21:17:20|373.65|371.95|373.7|372|373.7|372|373.63|371.93|10
1731100650000|2024-11-08 21:17:30|373.71|372.01|373.7|372|373.87|372.17|373.67|371.97|7
1731100660000|2024-11-08 21:17:40|373.68|371.98|373.7|372|373.7|372|373.68|371.98|5
1731100670000|2024-11-08 21:17:50|373.71|372.01|373.69|371.99|373.71|372.01|373.67|371.97|4
1731100680000|2024-11-08 21:18:00|373.7|372|373.69|371.99|373.87|372.17|373.67|371.97|15
1731100690000|2024-11-08 21:18:10|373.7|372|373.73|372.03|373.73|372.03|373.7|372|9
1731100700000|2024-11-08 21:18:20|373.72|372.02|373.5|371.8|373.72|372.02|373.48|371.78|17
1731100710000|2024-11-08 21:18:30|373.55|371.85|373.3|371.6|373.55|371.85|373.3|371.6|21
1731100720000|2024-11-08 21:18:40|373.31|371.61|373.48|371.78|373.48|371.78|373.31|371.61|15
1731100730000|2024-11-08 21:18:50|373.49|371.79|373.48|371.78|373.49|371.79|373.43|371.73|6
1731100740000|2024-11-08 21:19:00|373.42|371.72|373.48|371.78|373.48|371.78|373.42|371.72|11
1731100750000|2024-11-08 21:19:10|373.49|371.79|373.66|371.96|373.66|371.96|373.49|371.79|8
1731100760000|2024-11-08 21:19:20|373.67|371.97|373.81|372.11|373.84|372.14|373.67|371.97|14
1731100770000|2024-11-08 21:19:30|373.77|372.07|373.75|372.05|373.81|372.11|373.75|372.05|9
1731100780000|2024-11-08 21:19:40|373.68|371.98|373.65|371.95|373.68|371.98|373.55|371.85|17
1731100790000|2024-11-08 21:19:50|373.66|371.96|373.67|371.97|373.67|371.97|373.66|371.96|4
1731100800000|2024-11-08 21:20:00|373.66|371.96|373.71|372.01|373.72|372.02|373.6|371.9|14
1731100810000|2024-11-08 21:20:10|373.69|371.99|373.74|372.04|373.76|372.06|373.6|371.9|19
1731100820000|2024-11-08 21:20:20|373.72|372.02|373.74|372.04|373.75|372.05|373.7|372|15
1731100830000|2024-11-08 21:20:30|373.73|372.03|373.59|371.89|373.73|372.03|373.52|371.82|16
1731100840000|2024-11-08 21:20:40|373.6|371.9|373.69|371.99|373.7|372|373.6|371.9|11
1731100850000|2024-11-08 21:20:50|373.68|371.98|373.63|371.93|373.68|371.98|373.59|371.89|12
1731100860000|2024-11-08 21:21:00|373.65|371.95|373.62|371.92|373.67|371.97|373.58|371.88|16
1731100870000|2024-11-08 21:21:10|373.63|371.93|373.52|371.82|373.63|371.93|373.45|371.75|27
1731100880000|2024-11-08 21:21:20|373.53|371.83|373.52|371.82|373.56|371.86|373.49|371.79|15
1731100890000|2024-11-08 21:21:30|373.53|371.83|373.5|371.8|373.58|371.88|373.5|371.8|12
1731100900000|2024-11-08 21:21:40|373.53|371.83|373.3|371.6|373.64|371.94|373.3|371.6|20
1731100910000|2024-11-08 21:21:50|373.31|371.61|373.42|371.72|373.42|371.72|373.31|371.61|8
1731100920000|2024-11-08 21:22:00|373.43|371.73|373.47|371.77|373.47|371.77|373.43|371.73|5
1731100940000|2024-11-08 21:22:20|373.45|371.75|373.3|371.6|373.46|371.76|373.3|371.6|12
1731100950000|2024-11-08 21:22:30|373.31|371.61|373.02|371.32|373.33|371.63|372.96|371.26|22
1731100960000|2024-11-08 21:22:40|373.01|371.31|372.92|371.22|373.07|371.37|372.92|371.22|11
1731100970000|2024-11-08 21:22:50|372.96|371.26|373.08|371.38|373.08|371.38|372.95|371.25|9
1731100980000|2024-11-08 21:23:00|373.07|371.37|373.13|371.43|373.13|371.43|373.07|371.37|10
1731100990000|2024-11-08 21:23:10|373.14|371.44|373.17|371.47|373.17|371.47|373.12|371.42|15
1731101000000|2024-11-08 21:23:20|373.18|371.48|373.13|371.43|373.18|371.48|373.11|371.41|9
1731101010000|2024-11-08 21:23:30|373.11|371.41|373.12|371.42|373.12|371.42|373.06|371.36|7
1731101020000|2024-11-08 21:23:40|373.13|371.43|373.16|371.46|373.17|371.47|373.13|371.43|8
1731101030000|2024-11-08 21:23:50|373.17|371.47|373.37|371.67|373.37|371.67|373.17|371.47|12
1731101040000|2024-11-08 21:24:00|373.38|371.68|373.48|371.78|373.48|371.78|373.38|371.68|11
1731101050000|2024-11-08 21:24:10|373.49|371.79|373.49|371.79|373.49|371.79|373.45|371.75|10
1731101060000|2024-11-08 21:24:20|373.5|371.8|373.71|372.01|373.71|372.01|373.5|371.8|9
1731101070000|2024-11-08 21:24:30|373.72|372.02|373.8|372.1|373.82|372.12|373.72|372.02|10
1731101080000|2024-11-08 21:24:40|373.79|372.09|373.77|372.07|373.79|372.09|373.73|372.03|7
1731101090000|2024-11-08 21:24:50|373.78|372.08|373.77|372.07|373.78|372.08|373.77|372.07|2
1731101100000|2024-11-08 21:25:00|373.78|372.08|373.94|372.24|373.94|372.24|373.78|372.08|16
1731101110000|2024-11-08 21:25:10|373.95|372.25|373.91|372.21|373.95|372.25|373.83|372.13|15
1731101120000|2024-11-08 21:25:20|373.86|372.16|373.85|372.15|373.88|372.18|373.83|372.13|7
1731101130000|2024-11-08 21:25:30|373.86|372.16|373.89|372.19|373.9|372.2|373.86|372.16|6
1731101140000|2024-11-08 21:25:40|373.9|372.2|373.9|372.2|373.9|372.2|373.9|372.2|1
1731101150000|2024-11-08 21:25:50|373.91|372.21|373.93|372.23|373.93|372.23|373.91|372.21|3
1731101160000|2024-11-08 21:26:00|373.9|372.2|373.92|372.22|373.92|372.22|373.9|372.2|3
1731101170000|2024-11-08 21:26:10|373.93|372.23|373.91|372.21|373.93|372.23|373.87|372.17|9
1731101180000|2024-11-08 21:26:20|373.86|372.16|373.92|372.22|373.92|372.22|373.86|372.16|7
1731101190000|2024-11-08 21:26:30|373.86|372.16|373.9|372.2|373.93|372.23|373.86|372.16|10
1731101200000|2024-11-08 21:26:40|373.91|372.21|373.88|372.18|373.91|372.21|373.86|372.16|4
1731101210000|2024-11-08 21:26:50|373.89|372.19|373.89|372.19|373.9|372.2|373.88|372.18|4
1731101220000|2024-11-08 21:27:00|373.86|372.16|373.85|372.15|373.87|372.17|373.83|372.13|6
1731101230000|2024-11-08 21:27:10|373.81|372.11|373.81|372.11|373.81|372.11|373.81|372.11|1
1731101240000|2024-11-08 21:27:20|373.82|372.12|373.84|372.14|373.84|372.14|373.82|372.12|3
1731101250000|2024-11-08 21:27:30|373.85|372.15|373.86|372.16|373.86|372.16|373.85|372.15|2
1731101260000|2024-11-08 21:27:40|373.87|372.17|373.89|372.19|373.89|372.19|373.87|372.17|3
1731101270000|2024-11-08 21:27:50|373.86|372.16|373.87|372.17|373.9|372.2|373.85|372.15|8
1731101280000|2024-11-08 21:28:00|373.88|372.18|373.91|372.21|373.91|372.21|373.87|372.17|7
1731101290000|2024-11-08 21:28:10|373.92|372.22|373.97|372.27|373.97|372.27|373.92|372.22|4
1731101300000|2024-11-08 21:28:20|373.98|372.28|374.31|372.61|374.31|372.61|373.98|372.28|9
1731101310000|2024-11-08 21:28:30|374.32|372.62|374.31|372.61|374.46|372.76|374.26|372.56|12
1731101320000|2024-11-08 21:28:40|374.34|372.64|374.35|372.65|374.35|372.65|374.34|372.64|2
1731101330000|2024-11-08 21:28:50|374.31|372.61|374.24|372.54|374.32|372.62|374.24|372.54|5
1731101340000|2024-11-08 21:29:00|374.25|372.55|374.25|372.55|374.32|372.62|374.23|372.53|10
1731101350000|2024-11-08 21:29:10|374.22|372.52|374.3|372.6|374.33|372.63|374.22|372.52|6
1731101360000|2024-11-08 21:29:20|374.28|372.58|374.22|372.52|374.28|372.58|374.22|372.52|5
1731101390000|2024-11-08 21:29:50|374.14|372.44|374.15|372.45|374.15|372.45|374.14|372.44|2
1731101400000|2024-11-08 21:30:00|374.16|372.46|374.15|372.45|374.18|372.48|374.12|372.42|7
1731101410000|2024-11-08 21:30:10|374.17|372.47|374.15|372.45|374.21|372.51|374.11|372.41|9
1731101430000|2024-11-08 21:30:30|374.09|372.39|374.12|372.42|374.12|372.42|374.04|372.34|9
1731101440000|2024-11-08 21:30:40|374.13|372.43|374.11|372.41|374.15|372.45|374.11|372.41|6
1731101450000|2024-11-08 21:30:50|374.15|372.45|374.13|372.43|374.15|372.45|374.08|372.38|5
1731101460000|2024-11-08 21:31:00|374.08|372.38|373.92|372.22|374.08|372.38|373.89|372.19|6
1731101470000|2024-11-08 21:31:10|373.82|372.12|373.96|372.26|373.96|372.26|373.77|372.07|10
1731101480000|2024-11-08 21:31:20|373.97|372.27|374.09|372.39|374.09|372.39|373.94|372.24|17
1731101490000|2024-11-08 21:31:30|374.12|372.42|374.14|372.44|374.17|372.47|374.09|372.39|15
1731101500000|2024-11-08 21:31:40|374.18|372.48|374.15|372.45|374.18|372.48|374.13|372.43|9
1731101510000|2024-11-08 21:31:50|374.17|372.47|374.15|372.45|374.22|372.52|374.13|372.43|13
1731101520000|2024-11-08 21:32:00|374.09|372.39|374.05|372.35|374.11|372.41|374.01|372.31|8
1731101530000|2024-11-08 21:32:10|374|372.3|374.05|372.35|374.09|372.39|374|372.3|9
1731101540000|2024-11-08 21:32:20|374.06|372.36|374.07|372.37|374.07|372.37|373.96|372.26|14
1731101550000|2024-11-08 21:32:30|374.03|372.33|374.02|372.32|374.13|372.43|374.02|372.32|12
1731101560000|2024-11-08 21:32:40|374.01|372.31|374.01|372.31|374.01|372.31|374.01|372.31|1
1731101570000|2024-11-08 21:32:50|374|372.3|374.04|372.34|374.04|372.34|374|372.3|3
1731101580000|2024-11-08 21:33:00|374.08|372.38|374.13|372.43|374.16|372.46|374.08|372.38|6
1731101590000|2024-11-08 21:33:10|374.14|372.44|374.14|372.44|374.14|372.44|374.14|372.44|1
1731101600000|2024-11-08 21:33:20|374.15|372.45|374.2|372.5|374.2|372.5|374.15|372.45|6
1731101610000|2024-11-08 21:33:30|374.19|372.49|374.21|372.51|374.21|372.51|374.19|372.49|3
1731101620000|2024-11-08 21:33:40|374.15|372.45|374.15|372.45|374.2|372.5|374.15|372.45|7
1731101630000|2024-11-08 21:33:50|374.16|372.46|374.27|372.57|374.27|372.57|374.16|372.46|12
1731101640000|2024-11-08 21:34:00|374.28|372.58|374.34|372.64|374.37|372.67|374.28|372.58|7
1731101650000|2024-11-08 21:34:10|374.3|372.6|374.34|372.64|374.34|372.64|374.3|372.6|7
1731101660000|2024-11-08 21:34:20|374.35|372.65|374.35|372.65|374.35|372.65|374.35|372.65|1
1731101670000|2024-11-08 21:34:30|374.3|372.6|374.31|372.61|374.31|372.61|374.29|372.59|4
1731101680000|2024-11-08 21:34:40|374.32|372.62|374.36|372.66|374.36|372.66|374.32|372.62|5
1731101690000|2024-11-08 21:34:50|374.33|372.63|374.35|372.65|374.35|372.65|374.33|372.63|3
1731101700000|2024-11-08 21:35:00|374.36|372.66|374.54|372.84|374.54|372.84|374.36|372.66|9
1731101710000|2024-11-08 21:35:10|374.55|372.85|374.87|373.17|374.87|373.17|374.55|372.85|15
1731101720000|2024-11-08 21:35:20|374.88|373.18|375.51|373.81|375.58|373.88|374.88|373.18|16
1731101730000|2024-11-08 21:35:30|375.5|373.8|375.5|373.8|375.51|373.81|375.5|373.8|3
1731101740000|2024-11-08 21:35:40|375.51|373.81|375.24|373.54|375.51|373.81|375.16|373.46|25
1731101750000|2024-11-08 21:35:50|375.21|373.51|375.09|373.39|375.22|373.52|375.07|373.37|14
1731101760000|2024-11-08 21:36:00|375.07|373.37|374.92|373.22|375.11|373.41|374.89|373.19|14
1731101770000|2024-11-08 21:36:10|374.87|373.17|374.81|373.11|374.88|373.18|374.81|373.11|9
1731101780000|2024-11-08 21:36:20|374.76|373.06|374.84|373.14|374.84|373.14|374.76|373.06|6
1731101790000|2024-11-08 21:36:30|374.85|373.15|374.91|373.21|374.91|373.21|374.79|373.09|6
1731101800000|2024-11-08 21:36:40|374.94|373.24|374.96|373.26|374.96|373.26|374.92|373.22|6
1731101810000|2024-11-08 21:36:50|374.97|373.27|374.97|373.27|375|373.3|374.94|373.24|9
1731101820000|2024-11-08 21:37:00|374.93|373.23|375|373.3|375|373.3|374.82|373.12|10
1731101830000|2024-11-08 21:37:10|375.04|373.34|375.05|373.35|375.09|373.39|375.01|373.31|10
1731101840000|2024-11-08 21:37:20|375.15|373.45|375.26|373.56|375.26|373.56|375.14|373.44|4
1731101850000|2024-11-08 21:37:30|375.21|373.51|375.27|373.57|375.27|373.57|375.21|373.51|3
1731101870000|2024-11-08 21:37:50|375.28|373.58|375.31|373.61|375.31|373.61|375.28|373.58|12
1731101880000|2024-11-08 21:38:00|375.32|373.62|375.27|373.57|375.32|373.62|375.27|373.57|2
1731101890000|2024-11-08 21:38:10|375.18|373.48|375.13|373.43|375.22|373.52|375.13|373.43|4
1731101900000|2024-11-08 21:38:20|375.14|373.44|375.23|373.53|375.23|373.53|375.14|373.44|5
1731101910000|2024-11-08 21:38:30|375.25|373.55|375.27|373.57|375.27|373.57|375.25|373.55|3
1731101960000|2024-11-08 21:39:20|375.25|373.55|375.11|373.41|375.26|373.56|375.11|373.41|8
1731101970000|2024-11-08 21:39:30|375.12|373.42|375.08|373.38|375.12|373.42|375.04|373.34|7
1731101980000|2024-11-08 21:39:40|375.1|373.4|375.23|373.53|375.23|373.53|375.1|373.4|10
1731101990000|2024-11-08 21:39:50|375.25|373.55|375.27|373.57|375.27|373.57|375.25|373.55|3
1731102010000|2024-11-08 21:40:10|375.28|373.58|375.27|373.57|375.3|373.6|375.27|373.57|5
1731102020000|2024-11-08 21:40:20|375.28|373.58|375.9|374.2|375.9|374.2|375.28|373.58|16
1731102030000|2024-11-08 21:40:30|375.84|374.14|375.91|374.21|375.91|374.21|375.84|374.14|4
1731102040000|2024-11-08 21:40:40|375.9|374.2|375.9|374.2|375.9|374.2|375.9|374.2|1
1731102050000|2024-11-08 21:40:50|375.91|374.21|375.91|374.21|375.91|374.21|375.9|374.2|5
1731102070000|2024-11-08 21:41:10|375.93|374.23|375.92|374.22|375.93|374.23|375.91|374.21|5
1731102080000|2024-11-08 21:41:20|375.91|374.21|375.92|374.22|375.94|374.24|375.91|374.21|9
1731102090000|2024-11-08 21:41:30|375.94|374.24|375.97|374.27|375.99|374.29|375.94|374.24|5
1731102100000|2024-11-08 21:41:40|375.98|374.28|375.98|374.28|375.98|374.28|375.98|374.28|1
1731102110000|2024-11-08 21:41:50|375.97|374.27|375.96|374.26|375.97|374.27|375.96|374.26|2
1731102120000|2024-11-08 21:42:00|375.95|374.25|375.96|374.26|375.96|374.26|375.95|374.25|2
1731102140000|2024-11-08 21:42:20|375.94|374.24|375.9|374.2|375.94|374.24|375.9|374.2|6
1731102150000|2024-11-08 21:42:30|375.89|374.19|375.89|374.19|375.89|374.19|375.89|374.19|1
1731102160000|2024-11-08 21:42:40|375.91|374.21|375.89|374.19|375.91|374.21|375.89|374.19|2
1731102170000|2024-11-08 21:42:50|375.91|374.21|375.89|374.19|375.91|374.21|375.89|374.19|2
1731102180000|2024-11-08 21:43:00|375.88|374.18|375.76|374.06|375.88|374.18|375.76|374.06|3
1731102190000|2024-11-08 21:43:10|375.67|373.97|375.66|373.96|375.67|373.97|375.66|373.96|2
1731102220000|2024-11-08 21:43:40|375.67|373.97|375.67|373.97|375.68|373.98|375.67|373.97|3
1731102230000|2024-11-08 21:43:50|375.66|373.96|375.31|373.61|375.66|373.96|375.31|373.61|10
1731102240000|2024-11-08 21:44:00|375.32|373.62|375.36|373.66|375.39|373.69|375.32|373.62|14
1731102250000|2024-11-08 21:44:10|375.34|373.64|375.6|373.9|375.6|373.9|375.34|373.64|17
1731102260000|2024-11-08 21:44:20|375.61|373.91|375.62|373.92|375.64|373.94|375.61|373.91|6
1731102270000|2024-11-08 21:44:30|375.63|373.93|375.56|373.86|375.63|373.93|375.56|373.86|5
1731102280000|2024-11-08 21:44:40|375.55|373.85|375.5|373.8|375.55|373.85|375.48|373.78|7
1731102290000|2024-11-08 21:44:50|375.49|373.79|375.48|373.78|375.49|373.79|375.48|373.78|2
1731102300000|2024-11-08 21:45:00|375.51|373.81|375.52|373.82|375.53|373.83|375.51|373.81|5
1731102310000|2024-11-08 21:45:10|375.53|373.83|375.62|373.92|375.62|373.92|375.53|373.83|13
1731102320000|2024-11-08 21:45:20|375.61|373.91|375.61|373.91|375.73|374.03|375.58|373.88|13
1731102330000|2024-11-08 21:45:30|375.6|373.9|375.62|373.92|375.65|373.95|375.56|373.86|12
1731102340000|2024-11-08 21:45:40|375.63|373.93|375.56|373.86|375.65|373.95|375.56|373.86|15
1731102350000|2024-11-08 21:45:50|375.5|373.8|375.44|373.74|375.5|373.8|375.44|373.74|5
1731102360000|2024-11-08 21:46:00|375.45|373.75|375.46|373.76|375.47|373.77|375.44|373.74|4
1731102370000|2024-11-08 21:46:10|375.47|373.77|375.46|373.76|375.47|373.77|375.46|373.76|2
1731102380000|2024-11-08 21:46:20|375.44|373.74|375.44|373.74|375.44|373.74|375.44|373.74|1
1731102390000|2024-11-08 21:46:30|375.42|373.72|375.26|373.56|375.42|373.72|375.26|373.56|5
1731102400000|2024-11-08 21:46:40|375.3|373.6|375.32|373.62|375.32|373.62|375.18|373.48|16
1731102410000|2024-11-08 21:46:50|375.33|373.63|375.47|373.77|375.48|373.78|375.33|373.63|16
1731102420000|2024-11-08 21:47:00|375.46|373.76|375.42|373.72|375.47|373.77|375.37|373.67|11
1731102430000|2024-11-08 21:47:10|375.41|373.71|375.48|373.78|375.48|373.78|375.38|373.68|16
1731102440000|2024-11-08 21:47:20|375.49|373.79|375.59|373.89|375.59|373.89|375.49|373.79|10
1731102450000|2024-11-08 21:47:30|375.55|373.85|375.54|373.84|375.58|373.88|375.52|373.82|9
1731102460000|2024-11-08 21:47:40|375.55|373.85|375.58|373.88|375.59|373.89|375.52|373.82|16
1731102470000|2024-11-08 21:47:50|375.59|373.89|375.59|373.89|375.62|373.92|375.57|373.87|10
1731102480000|2024-11-08 21:48:00|375.55|373.85|375.76|374.06|375.76|374.06|375.55|373.85|17
1731102490000|2024-11-08 21:48:10|375.75|374.05|375.69|373.99|375.75|374.05|375.68|373.98|6
1731102500000|2024-11-08 21:48:20|375.67|373.97|375.64|373.94|375.67|373.97|375.64|373.94|4
1731102520000|2024-11-08 21:48:40|375.58|373.88|375.78|374.08|375.79|374.09|375.57|373.87|15
1731102530000|2024-11-08 21:48:50|375.77|374.07|375.74|374.04|375.77|374.07|375.74|374.04|6
1731102540000|2024-11-08 21:49:00|375.75|374.05|375.73|374.03|375.79|374.09|375.73|374.03|9
1731102550000|2024-11-08 21:49:10|375.71|374.01|375.63|373.93|375.71|374.01|375.63|373.93|5
1731102560000|2024-11-08 21:49:20|375.64|373.94|375.64|373.94|375.64|373.94|375.64|373.94|1
1731102570000|2024-11-08 21:49:30|375.57|373.87|375.37|373.67|375.57|373.87|375.37|373.67|9
1731102580000|2024-11-08 21:49:40|375.3|373.6|375.34|373.64|375.34|373.64|375.25|373.55|13
1731102590000|2024-11-08 21:49:50|375.35|373.65|375.41|373.71|375.42|373.72|375.35|373.65|17
1731102600000|2024-11-08 21:50:00|375.42|373.72|375.56|373.86|375.56|373.86|375.39|373.69|24
1731102610000|2024-11-08 21:50:10|375.55|373.85|375.54|373.84|375.58|373.88|375.51|373.81|22
1731102620000|2024-11-08 21:50:20|375.5|373.8|375.53|373.83|375.55|373.85|375.5|373.8|15
1731102630000|2024-11-08 21:50:30|375.52|373.82|375.59|373.89|375.69|373.99|375.52|373.82|25
1731102640000|2024-11-08 21:50:40|375.56|373.86|375.6|373.9|375.63|373.93|375.56|373.86|8
1731102650000|2024-11-08 21:50:50|375.59|373.89|375.71|374.01|375.73|374.03|375.57|373.87|16
1731102660000|2024-11-08 21:51:00|375.7|374|376.57|374.87|376.62|374.92|375.69|373.99|20
1731102670000|2024-11-08 21:51:10|376.58|374.88|376.55|374.85|376.58|374.88|376.55|374.85|2
1731102680000|2024-11-08 21:51:20|376.56|374.86|376.37|374.67|376.63|374.93|376.36|374.66|19
1731102690000|2024-11-08 21:51:30|376.36|374.66|376.26|374.56|376.36|374.66|376.26|374.56|14
1731102700000|2024-11-08 21:51:40|376.27|374.57|376.25|374.55|376.27|374.57|376.25|374.55|5
1731102720000|2024-11-08 21:52:00|376.24|374.54|376.1|374.4|376.24|374.54|376.07|374.37|12
1731102730000|2024-11-08 21:52:10|376.09|374.39|376.06|374.36|376.09|374.39|376.06|374.36|6
1731102740000|2024-11-08 21:52:20|376.05|374.35|375.96|374.26|376.05|374.35|375.95|374.25|7
1731102750000|2024-11-08 21:52:30|375.97|374.27|375.98|374.28|375.98|374.28|375.97|374.27|4
1731102760000|2024-11-08 21:52:40|375.99|374.29|375.94|374.24|376.01|374.31|375.93|374.23|17
1731102770000|2024-11-08 21:52:50|375.93|374.23|375.93|374.23|375.95|374.25|375.93|374.23|6
1731102780000|2024-11-08 21:53:00|375.92|374.22|375.88|374.18|375.97|374.27|375.88|374.18|10
1731102830000|2024-11-08 21:53:50|375.86|374.16|375.74|374.04|375.86|374.16|375.71|374.01|10
1731102840000|2024-11-08 21:54:00|375.77|374.07|375.76|374.06|375.8|374.1|375.75|374.05|11
1731102850000|2024-11-08 21:54:10|375.73|374.03|375.71|374.01|375.73|374.03|375.71|374.01|3
1731102860000|2024-11-08 21:54:20|375.7|374|375.71|374.01|375.71|374.01|375.7|374|2
1731102870000|2024-11-08 21:54:30|375.7|374|375.7|374|375.7|374|375.7|374|1
1731102880000|2024-11-08 21:54:40|375.71|374.01|375.73|374.03|375.76|374.06|375.71|374.01|9
1731102890000|2024-11-08 21:54:50|375.72|374.02|375.74|374.04|375.74|374.04|375.72|374.02|5
1731102900000|2024-11-08 21:55:00|375.75|374.05|375.85|374.15|375.85|374.15|375.75|374.05|14
1731102910000|2024-11-08 21:55:10|375.87|374.17|375.91|374.21|375.95|374.25|375.87|374.17|12
1731102920000|2024-11-08 21:55:20|375.92|374.22|375.97|374.27|375.97|374.27|375.9|374.2|11
1731102930000|2024-11-08 21:55:30|375.98|374.28|376.11|374.41|376.11|374.41|375.98|374.28|6
1731102940000|2024-11-08 21:55:40|376.12|374.42|376.36|374.66|376.36|374.66|376.12|374.42|11
1731102960000|2024-11-08 21:56:00|376.37|374.67|376.36|374.66|376.37|374.67|376.36|374.66|2
1731102970000|2024-11-08 21:56:10|376.32|374.62|376.3|374.6|376.32|374.62|376.28|374.58|14
1731102980000|2024-11-08 21:56:20|376.31|374.61|376.32|374.62|376.33|374.63|376.31|374.61|8
1731102990000|2024-11-08 21:56:30|376.31|374.61|376.3|374.6|376.31|374.61|376.3|374.6|2
1731103000000|2024-11-08 21:56:40|376.33|374.63|376.32|374.62|376.33|374.63|376.32|374.62|2
1731103010000|2024-11-08 21:56:50|376.33|374.63|376.33|374.63|376.33|374.63|376.32|374.62|3
1731103020000|2024-11-08 21:57:00|376.35|374.65|376.35|374.65|376.35|374.65|376.35|374.65|1
1731103030000|2024-11-08 21:57:10|376.34|374.64|376.34|374.64|376.35|374.65|376.32|374.62|7
1731103040000|2024-11-08 21:57:20|376.35|374.65|376.35|374.65|376.36|374.66|376.34|374.64|10
1731103050000|2024-11-08 21:57:30|376.36|374.66|376.38|374.68|376.38|374.68|376.36|374.66|3
1731103060000|2024-11-08 21:57:40|376.39|374.69|376.41|374.71|376.41|374.71|376.39|374.69|3
1731103070000|2024-11-08 21:57:50|376.36|374.66|376.36|374.66|376.36|374.66|376.36|374.66|1
1731103090000|2024-11-08 21:58:10|376.37|374.67|376.41|374.71|376.41|374.71|376.37|374.67|5
1731103100000|2024-11-08 21:58:20|376.42|374.72|376.43|374.73|376.43|374.73|376.42|374.72|2
1731103110000|2024-11-08 21:58:30|376.44|374.74|376.55|374.85|376.55|374.85|376.44|374.74|6
1731103120000|2024-11-08 21:58:40|376.56|374.86|376.54|374.84|376.58|374.88|376.54|374.84|5
1731103130000|2024-11-08 21:58:50|376.55|374.85|376.6|374.9|376.6|374.9|376.55|374.85|6
1731139200000|2024-11-09 08:00:00|375.11|373.41|375.16|373.46|375.17|373.47|375.1|373.4|16
1731139210000|2024-11-09 08:00:10|375.15|373.45|375.21|373.51|375.22|373.52|375.15|373.45|9
1731139220000|2024-11-09 08:00:20|375.2|373.5|375.21|373.51|375.22|373.52|375.13|373.43|10
1731139230000|2024-11-09 08:00:30|375.2|373.5|375.21|373.51|375.21|373.51|375.19|373.49|4
1731139240000|2024-11-09 08:00:40|375.2|373.5|375.23|373.53|375.23|373.53|375.2|373.5|4
1731139250000|2024-11-09 08:00:50|375.22|373.52|375.24|373.54|375.25|373.55|375.22|373.52|6
1731139260000|2024-11-09 08:01:00|375.23|373.53|375.17|373.47|375.23|373.53|375.17|373.47|11
1731139270000|2024-11-09 08:01:10|375.15|373.45|375.19|373.49|375.21|373.51|375.07|373.37|16
1731139280000|2024-11-09 08:01:20|375.18|373.48|375.2|373.5|375.23|373.53|375.18|373.48|14
1731139290000|2024-11-09 08:01:30|375.21|373.51|375.23|373.53|375.23|373.53|375.18|373.48|21
1731139300000|2024-11-09 08:01:40|375.22|373.52|375.19|373.49|375.22|373.52|375.15|373.45|5
1731139310000|2024-11-09 08:01:50|375.21|373.51|375.17|373.47|375.22|373.52|375.16|373.46|15
1731139320000|2024-11-09 08:02:00|375.15|373.45|375.13|373.43|375.16|373.46|375.12|373.42|17
1731139330000|2024-11-09 08:02:10|375.12|373.42|375.15|373.45|375.18|373.48|375.12|373.42|10
1731139340000|2024-11-09 08:02:20|375.17|373.47|375.09|373.39|375.17|373.47|375.09|373.39|17
1731139350000|2024-11-09 08:02:30|375.11|373.41|375.13|373.43|375.13|373.43|375.09|373.39|13
1731139360000|2024-11-09 08:02:40|375.11|373.41|375.1|373.4|375.11|373.41|375.03|373.33|12
1731139370000|2024-11-09 08:02:50|375.09|373.39|375.05|373.35|375.09|373.39|375.03|373.33|15
1731139380000|2024-11-09 08:03:00|375.04|373.34|374.85|373.15|375.1|373.4|374.85|373.15|15
1731139390000|2024-11-09 08:03:10|374.87|373.17|374.89|373.19|374.91|373.21|374.87|373.17|11
1731139400000|2024-11-09 08:03:20|374.88|373.18|374.87|373.17|374.9|373.2|374.85|373.15|10
1731139410000|2024-11-09 08:03:30|374.88|373.18|374.87|373.17|374.88|373.18|374.87|373.17|2
1731139420000|2024-11-09 08:03:40|374.84|373.14|374.88|373.18|374.88|373.18|374.84|373.14|3
1731139430000|2024-11-09 08:03:50|374.89|373.19|375.05|373.35|375.1|373.4|374.88|373.18|17
1731139440000|2024-11-09 08:04:00|375.06|373.36|375.04|373.34|375.08|373.38|375.02|373.32|15
1731139450000|2024-11-09 08:04:10|375.02|373.32|375.03|373.33|375.04|373.34|375.02|373.32|3
1731139460000|2024-11-09 08:04:20|375.04|373.34|375.03|373.33|375.04|373.34|375.03|373.33|2
1731139470000|2024-11-09 08:04:30|374.98|373.28|374.85|373.15|374.98|373.28|374.85|373.15|8
1731139480000|2024-11-09 08:04:40|374.9|373.2|374.9|373.2|374.91|373.21|374.86|373.16|8
1731139490000|2024-11-09 08:04:50|374.91|373.21|374.92|373.22|374.92|373.22|374.89|373.19|4
1731139500000|2024-11-09 08:05:00|374.91|373.21|374.95|373.25|374.95|373.25|374.9|373.2|9
1731139510000|2024-11-09 08:05:10|374.96|373.26|375.02|373.32|375.04|373.34|374.93|373.23|18
1731139520000|2024-11-09 08:05:20|375.04|373.34|375.01|373.31|375.04|373.34|375.01|373.31|5
1731139530000|2024-11-09 08:05:30|375.02|373.32|374.81|373.11|375.04|373.34|374.81|373.11|15
1731139540000|2024-11-09 08:05:40|374.77|373.07|374.66|372.96|374.83|373.13|374.66|372.96|13
1731139550000|2024-11-09 08:05:50|374.65|372.95|374.42|372.72|374.65|372.95|374.38|372.68|14
1731139560000|2024-11-09 08:06:00|374.41|372.71|374.42|372.72|374.42|372.72|374.41|372.71|2
1731139570000|2024-11-09 08:06:10|374.43|372.73|374.43|372.73|374.44|372.74|374.42|372.72|7
1731139580000|2024-11-09 08:06:20|374.44|372.74|374.42|372.72|374.44|372.74|374.42|372.72|8
1731139590000|2024-11-09 08:06:30|374.4|372.7|374.42|372.72|374.42|372.72|374.38|372.68|8
1731139600000|2024-11-09 08:06:40|374.43|372.73|374.42|372.72|374.43|372.73|374.42|372.72|2
1731139610000|2024-11-09 08:06:50|374.45|372.75|374.45|372.75|374.45|372.75|374.45|372.75|1
1731139620000|2024-11-09 08:07:00|374.44|372.74|374.54|372.84|374.54|372.84|374.42|372.72|14
1731139630000|2024-11-09 08:07:10|374.51|372.81|374.6|372.9|374.6|372.9|374.51|372.81|8
1731139640000|2024-11-09 08:07:20|374.58|372.88|374.6|372.9|374.6|372.9|374.58|372.88|2
1731139650000|2024-11-09 08:07:30|374.61|372.91|374.7|373|374.72|373.02|374.59|372.89|10
1731139660000|2024-11-09 08:07:40|374.73|373.03|374.7|373|374.73|373.03|374.7|373|6
1731139670000|2024-11-09 08:07:50|374.71|373.01|374.8|373.1|374.84|373.14|374.71|373.01|7
1731139680000|2024-11-09 08:08:00|374.75|373.05|374.72|373.02|374.75|373.05|374.72|373.02|8
1731139690000|2024-11-09 08:08:10|374.73|373.03|374.74|373.04|374.76|373.06|374.72|373.02|11
1731139700000|2024-11-09 08:08:20|374.75|373.05|374.7|373|374.75|373.05|374.7|373|6
1731139710000|2024-11-09 08:08:30|374.66|372.96|374.67|372.97|374.67|372.97|374.65|372.95|5
1731139720000|2024-11-09 08:08:40|374.66|372.96|374.75|373.05|374.75|373.05|374.66|372.96|6
1731139730000|2024-11-09 08:08:50|374.76|373.06|374.84|373.14|374.84|373.14|374.74|373.04|9
1731139740000|2024-11-09 08:09:00|374.85|373.15|374.87|373.17|374.95|373.25|374.85|373.15|11
1731139750000|2024-11-09 08:09:10|374.89|373.19|374.84|373.14|374.89|373.19|374.84|373.14|5
1731139760000|2024-11-09 08:09:20|374.83|373.13|374.43|372.73|374.83|373.13|374.42|372.72|8
1731139770000|2024-11-09 08:09:30|374.44|372.74|374.54|372.84|374.55|372.85|374.44|372.74|14
1731139780000|2024-11-09 08:09:40|374.55|372.85|374.54|372.84|374.55|372.85|374.54|372.84|4
1731139800000|2024-11-09 08:10:00|374.55|372.85|374.69|372.99|374.75|373.05|374.55|372.85|9
1731139810000|2024-11-09 08:10:10|374.68|372.98|374.71|373.01|374.71|373.01|374.68|372.98|6
1731139820000|2024-11-09 08:10:20|374.68|372.98|374.6|372.9|374.7|373|374.59|372.89|9
1731139830000|2024-11-09 08:10:30|374.55|372.85|374.48|372.78|374.55|372.85|374.47|372.77|11
1731139840000|2024-11-09 08:10:40|374.49|372.79|374.61|372.91|374.61|372.91|374.49|372.79|6
1731139850000|2024-11-09 08:10:50|374.66|372.96|374.69|372.99|374.69|372.99|374.66|372.96|8
1731139860000|2024-11-09 08:11:00|374.7|373|374.97|373.27|374.97|373.27|374.7|373|20
1731139870000|2024-11-09 08:11:10|374.98|373.28|375.12|373.42|375.12|373.42|374.94|373.24|13
1731139880000|2024-11-09 08:11:20|375.13|373.43|375.16|373.46|375.16|373.46|375.1|373.4|11
1731139890000|2024-11-09 08:11:30|375.17|373.47|375.61|373.91|375.61|373.91|375.13|373.43|21
1731139900000|2024-11-09 08:11:40|375.62|373.92|375.55|373.85|375.64|373.94|375.55|373.85|5
1731139910000|2024-11-09 08:11:50|375.7|374|375.9|374.2|375.92|374.22|375.7|374|20
1731139920000|2024-11-09 08:12:00|375.91|374.21|375.89|374.19|375.98|374.28|375.87|374.17|15
1731139930000|2024-11-09 08:12:10|375.9|374.2|375.92|374.22|375.94|374.24|375.9|374.2|15
1731139940000|2024-11-09 08:12:20|375.91|374.21|375.86|374.16|375.97|374.27|375.85|374.15|15
1731139950000|2024-11-09 08:12:30|375.85|374.15|375.8|374.1|375.85|374.15|375.8|374.1|7
1731139960000|2024-11-09 08:12:40|375.82|374.12|375.79|374.09|375.82|374.12|375.79|374.09|3
1731139970000|2024-11-09 08:12:50|375.71|374.01|375.76|374.06|375.81|374.11|375.71|374.01|7
1731139980000|2024-11-09 08:13:00|375.75|374.05|375.75|374.05|375.76|374.06|375.75|374.05|9
1731139990000|2024-11-09 08:13:10|375.76|374.06|375.88|374.18|375.91|374.21|375.75|374.05|12
1731140000000|2024-11-09 08:13:20|375.87|374.17|375.94|374.24|375.95|374.25|375.87|374.17|11
1731140010000|2024-11-09 08:13:30|375.93|374.23|375.88|374.18|375.95|374.25|375.85|374.15|16
1731140020000|2024-11-09 08:13:40|375.87|374.17|375.87|374.17|375.89|374.19|375.85|374.15|18
1731140030000|2024-11-09 08:13:50|375.91|374.21|375.9|374.2|375.95|374.25|375.9|374.2|15
1731140040000|2024-11-09 08:14:00|375.91|374.21|375.92|374.22|375.95|374.25|375.9|374.2|21
1731140050000|2024-11-09 08:14:10|375.93|374.23|375.91|374.21|375.95|374.25|375.87|374.17|24
1731140060000|2024-11-09 08:14:20|375.93|374.23|375.96|374.26|375.98|374.28|375.91|374.21|14
1731140070000|2024-11-09 08:14:30|375.95|374.25|375.92|374.22|375.98|374.28|375.91|374.21|13
1731140080000|2024-11-09 08:14:40|375.93|374.23|376.05|374.35|376.07|374.37|375.91|374.21|14
1731140090000|2024-11-09 08:14:50|376.04|374.34|376.07|374.37|376.07|374.37|376.04|374.34|16
1731140100000|2024-11-09 08:15:00|376.12|374.42|376.17|374.47|376.17|374.47|376.12|374.42|3
1731140110000|2024-11-09 08:15:10|376.49|374.79|376.49|374.79|376.58|374.88|376.49|374.79|27
1731140120000|2024-11-09 08:15:20|376.48|374.78|376.42|374.72|376.51|374.81|376.4|374.7|24
1731140130000|2024-11-09 08:15:30|376.41|374.71|376.41|374.71|376.44|374.74|376.4|374.7|20
1731140140000|2024-11-09 08:15:40|376.42|374.72|376.39|374.69|376.42|374.72|376.36|374.66|16
1731140150000|2024-11-09 08:15:50|376.38|374.68|376.47|374.77|376.51|374.81|376.38|374.68|19
1731140160000|2024-11-09 08:16:00|376.48|374.78|376.46|374.76|376.6|374.9|376.46|374.76|15
1731140170000|2024-11-09 08:16:10|376.47|374.77|376.75|375.05|376.75|375.05|376.46|374.76|17
1731140180000|2024-11-09 08:16:20|376.76|375.06|376.74|375.04|376.84|375.14|376.74|375.04|15
1731140190000|2024-11-09 08:16:30|376.76|375.06|376.76|375.06|376.82|375.12|376.74|375.04|24
1731140200000|2024-11-09 08:16:40|376.78|375.08|376.82|375.12|376.82|375.12|376.74|375.04|20
1731140210000|2024-11-09 08:16:50|376.84|375.14|376.83|375.13|376.89|375.19|376.83|375.13|11
1731140220000|2024-11-09 08:17:00|376.84|375.14|376.89|375.19|376.94|375.24|376.83|375.13|17
1731140230000|2024-11-09 08:17:10|376.88|375.18|376.88|375.18|376.94|375.24|376.87|375.17|16
1731140240000|2024-11-09 08:17:20|376.82|375.12|376.9|375.2|376.92|375.22|376.8|375.1|16
1731140250000|2024-11-09 08:17:30|376.91|375.21|376.89|375.19|376.92|375.22|376.89|375.19|5
1731140260000|2024-11-09 08:17:40|376.86|375.16|376.78|375.08|376.89|375.19|376.75|375.05|23
1731140270000|2024-11-09 08:17:50|376.77|375.07|376.81|375.11|376.88|375.18|376.72|375.02|21
1731140280000|2024-11-09 08:18:00|376.75|375.05|376.71|375.01|376.76|375.06|376.67|374.97|22
1731140290000|2024-11-09 08:18:10|376.7|375|376.83|375.13|376.83|375.13|376.68|374.98|17
1731140300000|2024-11-09 08:18:20|376.82|375.12|376.8|375.1|376.86|375.16|376.8|375.1|22
1731140310000|2024-11-09 08:18:30|376.81|375.11|376.67|374.97|376.81|375.11|376.67|374.97|5
1731140320000|2024-11-09 08:18:40|376.69|374.99|376.83|375.13|376.84|375.14|376.69|374.99|17
1731140330000|2024-11-09 08:18:50|376.84|375.14|376.86|375.16|376.86|375.16|376.82|375.12|10
1731140340000|2024-11-09 08:19:00|376.85|375.15|376.9|375.2|376.91|375.21|376.85|375.15|13
1731140350000|2024-11-09 08:19:10|376.88|375.18|376.92|375.22|376.94|375.24|376.88|375.18|7
1731140360000|2024-11-09 08:19:20|376.93|375.23|376.91|375.21|376.93|375.23|376.9|375.2|5
1731140370000|2024-11-09 08:19:30|376.92|375.22|377.14|375.44|377.25|375.55|376.92|375.22|15
1731140380000|2024-11-09 08:19:40|377.15|375.45|377.29|375.59|377.32|375.62|377.15|375.45|17
1731140390000|2024-11-09 08:19:50|377.28|375.58|377.14|375.44|377.32|375.62|377.13|375.43|22
1731140400000|2024-11-09 08:20:00|377.15|375.45|377.17|375.47|377.23|375.53|377.14|375.44|17
1731140410000|2024-11-09 08:20:10|377.16|375.46|377.14|375.44|377.18|375.48|377.13|375.43|16
1731140420000|2024-11-09 08:20:20|377.16|375.46|377.2|375.5|377.27|375.57|377.14|375.44|15
1731140430000|2024-11-09 08:20:30|377.21|375.51|377.21|375.51|377.24|375.54|377.16|375.46|23
1731140440000|2024-11-09 08:20:40|377.2|375.5|377.21|375.51|377.23|375.53|377.19|375.49|14
1731140450000|2024-11-09 08:20:50|377.2|375.5|377.17|375.47|377.21|375.51|377.13|375.43|16
1731140460000|2024-11-09 08:21:00|377.15|375.45|377.3|375.6|377.3|375.6|377.15|375.45|14
1731140470000|2024-11-09 08:21:10|377.29|375.59|377.39|375.69|377.4|375.7|377.25|375.55|16
1731140480000|2024-11-09 08:21:20|377.4|375.7|377.22|375.52|377.4|375.7|377.21|375.51|20
1731140490000|2024-11-09 08:21:30|377.21|375.51|377.19|375.49|377.21|375.51|377.19|375.49|6
1731140500000|2024-11-09 08:21:40|377.23|375.53|377.37|375.67|377.39|375.69|377.23|375.53|19
1731140510000|2024-11-09 08:21:50|377.36|375.66|377.26|375.56|377.37|375.67|377.26|375.56|13
1731140520000|2024-11-09 08:22:00|377.2|375.5|377.05|375.35|377.2|375.5|377.05|375.35|6
1731140530000|2024-11-09 08:22:10|377.13|375.43|377.16|375.46|377.19|375.49|377.13|375.43|6
1731140540000|2024-11-09 08:22:20|377.15|375.45|377.21|375.51|377.21|375.51|377.13|375.43|18
1731140550000|2024-11-09 08:22:30|377.22|375.52|377.37|375.67|377.38|375.68|377.21|375.51|17
1731140560000|2024-11-09 08:22:40|377.38|375.68|377.37|375.67|377.39|375.69|377.3|375.6|18
1731140570000|2024-11-09 08:22:50|377.35|375.65|377.39|375.69|377.4|375.7|377.29|375.59|14
1731140580000|2024-11-09 08:23:00|377.38|375.68|377.3|375.6|377.4|375.7|377.27|375.57|19
1731140590000|2024-11-09 08:23:10|377.29|375.59|377.27|375.57|377.37|375.67|377.27|375.57|12
1731140600000|2024-11-09 08:23:20|377.28|375.58|377.24|375.54|377.41|375.71|377.23|375.53|21
1731140610000|2024-11-09 08:23:30|377.22|375.52|377.2|375.5|377.22|375.52|377.2|375.5|2
1731140650000|2024-11-09 08:24:10|377.25|375.55|377.28|375.58|377.3|375.6|377.21|375.51|23
1731140660000|2024-11-09 08:24:20|377.3|375.6|377.24|375.54|377.41|375.71|377.2|375.5|23
1731140670000|2024-11-09 08:24:30|377.23|375.53|377.3|375.6|377.3|375.6|377.23|375.53|15
1731140680000|2024-11-09 08:24:40|377.32|375.62|377.28|375.58|377.32|375.62|377.25|375.55|17
1731140690000|2024-11-09 08:24:50|377.31|375.61|377.29|375.59|377.31|375.61|377.28|375.58|14
1731140700000|2024-11-09 08:25:00|377.28|375.58|377.28|375.58|377.29|375.59|377.22|375.52|14
1731140710000|2024-11-09 08:25:10|377.27|375.57|377.31|375.61|377.31|375.61|377.22|375.52|15
1731140720000|2024-11-09 08:25:20|377.32|375.62|377.3|375.6|377.32|375.62|377.29|375.59|11
1731140730000|2024-11-09 08:25:30|377.29|375.59|377.28|375.58|377.31|375.61|377.25|375.55|20
1731140740000|2024-11-09 08:25:40|377.3|375.6|377.39|375.69|377.39|375.69|377.27|375.57|13
1731140750000|2024-11-09 08:25:50|377.37|375.67|377.34|375.64|377.39|375.69|377.33|375.63|10
1731140760000|2024-11-09 08:26:00|377.31|375.61|377.57|375.87|377.58|375.88|377.3|375.6|19
1731140770000|2024-11-09 08:26:10|377.56|375.86|377.67|375.97|377.67|375.97|377.56|375.86|14
1731140780000|2024-11-09 08:26:20|377.66|375.96|377.69|375.99|377.76|376.06|377.66|375.96|14
1731140790000|2024-11-09 08:26:30|377.71|376.01|377.69|375.99|377.71|376.01|377.69|375.99|7
1731140800000|2024-11-09 08:26:40|377.7|376|377.69|375.99|377.73|376.03|377.69|375.99|6
1731140810000|2024-11-09 08:26:50|377.68|375.98|377.56|375.86|377.69|375.99|377.56|375.86|13
1731140820000|2024-11-09 08:27:00|377.55|375.85|377.39|375.69|377.55|375.85|377.39|375.69|11
1731140830000|2024-11-09 08:27:10|377.42|375.72|377.43|375.73|377.46|375.76|377.39|375.69|11
1731140840000|2024-11-09 08:27:20|377.44|375.74|377.59|375.89|377.62|375.92|377.43|375.73|21
1731140850000|2024-11-09 08:27:30|377.58|375.88|377.41|375.71|377.59|375.89|377.36|375.66|21
1731140860000|2024-11-09 08:27:40|377.4|375.7|377.47|375.77|377.5|375.8|377.39|375.69|21
1731140870000|2024-11-09 08:27:50|377.48|375.78|377.41|375.71|377.48|375.78|377.41|375.71|8
1731140880000|2024-11-09 08:28:00|377.4|375.7|377.2|375.5|377.4|375.7|377.17|375.47|9
1731140890000|2024-11-09 08:28:10|377.19|375.49|377.29|375.59|377.29|375.59|377.19|375.49|16
1731140900000|2024-11-09 08:28:20|377.28|375.58|377.4|375.7|377.4|375.7|377.26|375.56|12
1731140910000|2024-11-09 08:28:30|377.42|375.72|377.42|375.72|377.43|375.73|377.37|375.67|15
1731140920000|2024-11-09 08:28:40|377.44|375.74|377.48|375.78|377.52|375.82|377.44|375.74|16
1731140930000|2024-11-09 08:28:50|377.49|375.79|377.56|375.86|377.59|375.89|377.41|375.71|20
1731140940000|2024-11-09 08:29:00|377.6|375.9|377.56|375.86|377.62|375.92|377.56|375.86|5
1731140950000|2024-11-09 08:29:10|377.55|375.85|377.62|375.92|377.62|375.92|377.55|375.85|3
1731140970000|2024-11-09 08:29:30|377.6|375.9|377.55|375.85|377.62|375.92|377.45|375.75|14
1731140980000|2024-11-09 08:29:40|377.6|375.9|377.59|375.89|377.62|375.92|377.59|375.89|6
1731140990000|2024-11-09 08:29:50|377.58|375.88|377.59|375.89|377.59|375.89|377.58|375.88|6
1731141000000|2024-11-09 08:30:00|377.58|375.88|377.6|375.9|377.62|375.92|377.56|375.86|13
1731141010000|2024-11-09 08:30:10|377.62|375.92|377.62|375.92|377.62|375.92|377.62|375.92|1
1731141030000|2024-11-09 08:30:30|377.61|375.91|377.57|375.87|377.61|375.91|377.53|375.83|6
1731141040000|2024-11-09 08:30:40|377.58|375.88|377.6|375.9|377.6|375.9|377.57|375.87|7
1731141050000|2024-11-09 08:30:50|377.59|375.89|377.6|375.9|377.6|375.9|377.58|375.88|7
1731141060000|2024-11-09 08:31:00|377.62|375.92|377.62|375.92|377.62|375.92|377.6|375.9|3
1731141070000|2024-11-09 08:31:10|377.6|375.9|377.56|375.86|377.62|375.92|377.56|375.86|6
1731141080000|2024-11-09 08:31:20|377.55|375.85|377.6|375.9|377.6|375.9|377.55|375.85|4
1731141090000|2024-11-09 08:31:30|377.57|375.87|377.55|375.85|377.57|375.87|377.55|375.85|3
1731141100000|2024-11-09 08:31:40|377.54|375.84|377.56|375.86|377.58|375.88|377.52|375.82|16
1731141110000|2024-11-09 08:31:50|377.55|375.85|377.55|375.85|377.58|375.88|377.55|375.85|10
1731141120000|2024-11-09 08:32:00|377.58|375.88|377.6|375.9|377.6|375.9|377.57|375.87|4
1731141130000|2024-11-09 08:32:10|377.56|375.86|377.62|375.92|377.62|375.92|377.53|375.83|10
1731141140000|2024-11-09 08:32:20|377.6|375.9|377.62|375.92|377.62|375.92|377.6|375.9|2
1731141160000|2024-11-09 08:32:40|377.63|375.93|377.62|375.92|377.63|375.93|377.62|375.92|4
1731141170000|2024-11-09 08:32:50|377.63|375.93|377.63|375.93|377.63|375.93|377.62|375.92|3
1731141180000|2024-11-09 08:33:00|377.62|375.92|377.62|375.92|377.62|375.92|377.62|375.92|1
1731141230000|2024-11-09 08:33:50|377.63|375.93|377.65|375.95|377.65|375.95|377.63|375.93|3
1731141240000|2024-11-09 08:34:00|377.62|375.92|377.62|375.92|377.62|375.92|377.62|375.92|1
1731141250000|2024-11-09 08:34:10|377.6|375.9|377.62|375.92|377.65|375.95|377.6|375.9|7
1731141260000|2024-11-09 08:34:20|377.63|375.93|377.64|375.94|377.68|375.98|377.62|375.92|11
1731141270000|2024-11-09 08:34:30|377.65|375.95|377.96|376.26|377.98|376.28|377.62|375.92|15
1731141280000|2024-11-09 08:34:40|377.97|376.27|378.13|376.43|378.14|376.44|377.95|376.25|20
1731141290000|2024-11-09 08:34:50|378.18|376.48|378.16|376.46|378.19|376.49|378.13|376.43|17
1731141300000|2024-11-09 08:35:00|378.17|376.47|378.25|376.55|378.26|376.56|378.16|376.46|15
1731141310000|2024-11-09 08:35:10|378.24|376.54|378.27|376.57|378.3|376.6|378.23|376.53|11
1731141320000|2024-11-09 08:35:20|378.26|376.56|378.26|376.56|378.28|376.58|378.25|376.55|10
1731141330000|2024-11-09 08:35:30|378.27|376.57|378.17|376.47|378.27|376.57|378.14|376.44|15
1731141340000|2024-11-09 08:35:40|378.16|376.46|378.11|376.41|378.18|376.48|378.1|376.4|17
1731141350000|2024-11-09 08:35:50|378.12|376.42|378.12|376.42|378.19|376.49|378.12|376.42|17
1731141360000|2024-11-09 08:36:00|378.14|376.44|378.11|376.41|378.14|376.44|378.1|376.4|7
1731141370000|2024-11-09 08:36:10|378.12|376.42|378.11|376.41|378.14|376.44|378.11|376.41|12
1731141380000|2024-11-09 08:36:20|378.12|376.42|378.51|376.81|378.53|376.83|378.12|376.42|23
1731141390000|2024-11-09 08:36:30|378.45|376.75|378.64|376.94|378.64|376.94|378.45|376.75|12
1731141400000|2024-11-09 08:36:40|378.63|376.93|378.64|376.94|378.64|376.94|378.6|376.9|13
1731141410000|2024-11-09 08:36:50|378.62|376.92|378.57|376.87|378.63|376.93|378.57|376.87|5
1731141420000|2024-11-09 08:37:00|378.56|376.86|378.61|376.91|378.61|376.91|378.55|376.85|10
1731141430000|2024-11-09 08:37:10|378.6|376.9|378.64|376.94|378.64|376.94|378.6|376.9|7
1731141440000|2024-11-09 08:37:20|378.62|376.92|378.61|376.91|378.64|376.94|378.61|376.91|7
1731141450000|2024-11-09 08:37:30|378.63|376.93|378.62|376.92|378.63|376.93|378.61|376.91|5
1731141460000|2024-11-09 08:37:40|378.61|376.91|378.56|376.86|378.61|376.91|378.56|376.86|4
1731141470000|2024-11-09 08:37:50|378.46|376.76|378.32|376.62|378.46|376.76|378.3|376.6|7
1731141480000|2024-11-09 08:38:00|378.31|376.61|378.4|376.7|378.42|376.72|378.3|376.6|17
1731141490000|2024-11-09 08:38:10|378.38|376.68|378.54|376.84|378.54|376.84|378.37|376.67|22
1731141500000|2024-11-09 08:38:20|378.56|376.86|378.51|376.81|378.56|376.86|378.5|376.8|23
1731141510000|2024-11-09 08:38:30|378.5|376.8|378.53|376.83|378.53|376.83|378.5|376.8|5
1731141520000|2024-11-09 08:38:40|378.52|376.82|378.64|376.94|378.64|376.94|378.52|376.82|14
1731141530000|2024-11-09 08:38:50|378.63|376.93|378.53|376.83|378.63|376.93|378.53|376.83|13
1731141540000|2024-11-09 08:39:00|378.54|376.84|378.38|376.68|378.54|376.84|378.36|376.66|10
1731141550000|2024-11-09 08:39:10|378.37|376.67|378.44|376.74|378.44|376.74|378.37|376.67|14
1731141560000|2024-11-09 08:39:20|378.45|376.75|378.49|376.79|378.49|376.79|378.44|376.74|10
1731141570000|2024-11-09 08:39:30|378.5|376.8|378.45|376.75|378.51|376.81|378.45|376.75|7
1731141580000|2024-11-09 08:39:40|378.39|376.69|378.41|376.71|378.44|376.74|378.39|376.69|10
1731141590000|2024-11-09 08:39:50|378.42|376.72|378.53|376.83|378.6|376.9|378.42|376.72|12
1731141600000|2024-11-09 08:40:00|378.52|376.82|378.61|376.91|378.61|376.91|378.52|376.82|11
1731141610000|2024-11-09 08:40:10|378.6|376.9|378.59|376.89|378.61|376.91|378.58|376.88|12
1731141620000|2024-11-09 08:40:20|378.6|376.9|378.61|376.91|378.64|376.94|378.6|376.9|7
1731141630000|2024-11-09 08:40:30|378.62|376.92|378.64|376.94|378.64|376.94|378.62|376.92|2
1731141640000|2024-11-09 08:40:40|378.62|376.92|378.59|376.89|378.64|376.94|378.57|376.87|10
1731141650000|2024-11-09 08:40:50|378.6|376.9|378.61|376.91|378.63|376.93|378.6|376.9|16
1731141660000|2024-11-09 08:41:00|378.62|376.92|378.59|376.89|378.62|376.92|378.58|376.88|8
1731141670000|2024-11-09 08:41:10|378.58|376.88|378.52|376.82|378.58|376.88|378.47|376.77|23
1731141680000|2024-11-09 08:41:20|378.53|376.83|378.49|376.79|378.54|376.84|378.48|376.78|19
1731141690000|2024-11-09 08:41:30|378.51|376.81|378.64|376.94|378.64|376.94|378.5|376.8|16
1731141700000|2024-11-09 08:41:40|378.62|376.92|378.63|376.93|378.64|376.94|378.62|376.92|3
1731141710000|2024-11-09 08:41:50|378.59|376.89|378.6|376.9|378.6|376.9|378.52|376.82|20
1731141720000|2024-11-09 08:42:00|378.59|376.89|378.64|376.94|378.64|376.94|378.58|376.88|8
1731141730000|2024-11-09 08:42:10|378.66|376.96|379.37|377.67|379.52|377.82|378.66|376.96|20
1731141740000|2024-11-09 08:42:20|379.36|377.66|379.22|377.52|379.36|377.66|379.18|377.48|10
1731141750000|2024-11-09 08:42:30|379.2|377.5|379.04|377.34|379.21|377.51|379.03|377.33|22
1731141760000|2024-11-09 08:42:40|379.03|377.33|379.16|377.46|379.28|377.58|379.03|377.33|17
1731141770000|2024-11-09 08:42:50|379.15|377.45|379.19|377.49|379.21|377.51|379.15|377.45|17
1731141780000|2024-11-09 08:43:00|379.18|377.48|379.1|377.4|379.18|377.48|379.1|377.4|18
1731141790000|2024-11-09 08:43:10|379.12|377.42|379.12|377.42|379.13|377.43|379.09|377.39|16
1731141800000|2024-11-09 08:43:20|379.11|377.41|379.1|377.4|379.11|377.41|379.1|377.4|4
1731141810000|2024-11-09 08:43:30|379.14|377.44|378.98|377.28|379.14|377.44|378.91|377.21|10
1731141820000|2024-11-09 08:43:40|378.97|377.27|378.98|377.28|378.98|377.28|378.91|377.21|15
1731141830000|2024-11-09 08:43:50|378.97|377.27|378.97|377.27|378.97|377.27|378.97|377.27|1
1731141840000|2024-11-09 08:44:00|378.95|377.25|378.89|377.19|378.95|377.25|378.89|377.19|7
1731141850000|2024-11-09 08:44:10|378.9|377.2|378.86|377.16|378.9|377.2|378.85|377.15|9
1731141860000|2024-11-09 08:44:20|378.87|377.17|378.87|377.17|378.88|377.18|378.85|377.15|18
1731141870000|2024-11-09 08:44:30|378.88|377.18|378.9|377.2|378.94|377.24|378.86|377.16|18
1731141880000|2024-11-09 08:44:40|378.92|377.22|378.99|377.29|378.99|377.29|378.92|377.22|8
1731141890000|2024-11-09 08:44:50|379.03|377.33|379.37|377.67|379.39|377.69|379.03|377.33|14
1731141900000|2024-11-09 08:45:00|379.36|377.66|379.32|377.62|379.59|377.89|379.32|377.62|16
1731141910000|2024-11-09 08:45:10|379.29|377.59|379.66|377.96|379.66|377.96|379.29|377.59|15
1731141920000|2024-11-09 08:45:20|379.65|377.95|379.62|377.92|379.67|377.97|379.62|377.92|11
1731141930000|2024-11-09 08:45:30|379.63|377.93|379.77|378.07|379.97|378.27|379.62|377.92|15
1731141940000|2024-11-09 08:45:40|379.76|378.06|379.82|378.12|379.89|378.19|379.67|377.97|18
1731141950000|2024-11-09 08:45:50|379.83|378.13|379.77|378.07|379.83|378.13|379.75|378.05|18
1731141960000|2024-11-09 08:46:00|379.76|378.06|379.99|378.29|379.99|378.29|379.53|377.83|21
1731141970000|2024-11-09 08:46:10|379.96|378.26|379.97|378.27|379.97|378.27|379.96|378.26|2
1731141980000|2024-11-09 08:46:20|379.98|378.28|379.95|378.25|379.99|378.29|379.95|378.25|9
1731141990000|2024-11-09 08:46:30|379.94|378.24|379.92|378.22|379.95|378.25|379.86|378.16|15
1731142000000|2024-11-09 08:46:40|379.91|378.21|379.89|378.19|379.92|378.22|379.87|378.17|15
1731142010000|2024-11-09 08:46:50|379.88|378.18|379.75|378.05|379.88|378.18|379.74|378.04|9
1731142020000|2024-11-09 08:47:00|379.74|378.04|379.75|378.05|379.75|378.05|379.74|378.04|2
1731142040000|2024-11-09 08:47:20|379.7|378|379.6|377.9|379.72|378.02|379.6|377.9|7
1731142050000|2024-11-09 08:47:30|379.56|377.86|379.56|377.86|379.56|377.86|379.56|377.86|1
1731142060000|2024-11-09 08:47:40|379.5|377.8|379.46|377.76|379.5|377.8|379.46|377.76|4
1731142070000|2024-11-09 08:47:50|379.43|377.73|379.38|377.68|379.43|377.73|379.38|377.68|2
1731142080000|2024-11-09 08:48:00|379.32|377.62|379.11|377.41|379.36|377.66|379.11|377.41|13
1731142090000|2024-11-09 08:48:10|379.04|377.34|379.03|377.33|379.04|377.34|379.03|377.33|2
1731142100000|2024-11-09 08:48:20|378.97|377.27|378.78|377.08|378.97|377.27|378.78|377.08|8
1731142110000|2024-11-09 08:48:30|378.79|377.09|378.79|377.09|378.79|377.09|378.79|377.09|1
1731142120000|2024-11-09 08:48:40|378.8|377.1|378.79|377.09|378.83|377.13|378.79|377.09|5
1731142170000|2024-11-09 08:49:30|378.78|377.08|378.74|377.04|378.79|377.09|378.74|377.04|5
1731142180000|2024-11-09 08:49:40|378.69|376.99|378.71|377.01|378.76|377.06|378.69|376.99|17
1731142190000|2024-11-09 08:49:50|378.72|377.02|378.4|376.7|378.72|377.02|378.39|376.69|14
1731142200000|2024-11-09 08:50:00|378.39|376.69|378.45|376.75|378.49|376.79|378.38|376.68|20
1731142210000|2024-11-09 08:50:10|378.47|376.77|378.52|376.82|378.54|376.84|378.46|376.76|12
1731142220000|2024-11-09 08:50:20|378.49|376.79|378.55|376.85|378.55|376.85|378.47|376.77|19
1731142230000|2024-11-09 08:50:30|378.5|376.8|378.34|376.64|378.55|376.85|378.34|376.64|16
1731142240000|2024-11-09 08:50:40|378.29|376.59|378.29|376.59|378.3|376.6|378.28|376.58|9
1731142250000|2024-11-09 08:50:50|378.3|376.6|378.18|376.48|378.3|376.6|378.09|376.39|23
1731142260000|2024-11-09 08:51:00|378.17|376.47|378.24|376.54|378.28|376.58|378.13|376.43|24
1731142270000|2024-11-09 08:51:10|378.21|376.51|378.32|376.62|378.32|376.62|378.21|376.51|9
1731142280000|2024-11-09 08:51:20|378.3|376.6|378.3|376.6|378.32|376.62|378.29|376.59|11
1731142290000|2024-11-09 08:51:30|378.28|376.58|378.3|376.6|378.32|376.62|378.28|376.58|12
1731142300000|2024-11-09 08:51:40|378.31|376.61|378.27|376.57|378.31|376.61|378.21|376.51|15
1731142310000|2024-11-09 08:51:50|378.26|376.56|378.32|376.62|378.32|376.62|378.25|376.55|10
1731142330000|2024-11-09 08:52:10|378.33|376.63|378.32|376.62|378.4|376.7|378.32|376.62|9
1731142340000|2024-11-09 08:52:20|378.33|376.63|378.35|376.65|378.35|376.65|378.33|376.63|3
1731142350000|2024-11-09 08:52:30|378.51|376.81|378.72|377.02|378.72|377.02|378.51|376.81|20
1731142360000|2024-11-09 08:52:40|378.73|377.03|378.76|377.06|378.77|377.07|378.72|377.02|14
1731142370000|2024-11-09 08:52:50|378.77|377.07|378.8|377.1|378.8|377.1|378.73|377.03|21
1731142380000|2024-11-09 08:53:00|378.81|377.11|379.07|377.37|379.07|377.37|378.81|377.11|22
1731142390000|2024-11-09 08:53:10|379.05|377.35|378.98|377.28|379.1|377.4|378.98|377.28|15
1731142400000|2024-11-09 08:53:20|378.99|377.29|378.85|377.15|378.99|377.29|378.82|377.12|24
1731142410000|2024-11-09 08:53:30|378.84|377.14|378.66|376.96|378.85|377.15|378.66|376.96|20
1731142420000|2024-11-09 08:53:40|378.65|376.95|378.53|376.83|378.65|376.95|378.5|376.8|10
1731142430000|2024-11-09 08:53:50|378.54|376.84|378.58|376.88|378.58|376.88|378.54|376.84|12
1731142440000|2024-11-09 08:54:00|378.55|376.85|378.51|376.81|378.57|376.87|378.51|376.81|19
1731142450000|2024-11-09 08:54:10|378.5|376.8|378.43|376.73|378.5|376.8|378.41|376.71|10
1731142460000|2024-11-09 08:54:20|378.42|376.72|378.43|376.73|378.44|376.74|378.41|376.71|13
1731142470000|2024-11-09 08:54:30|378.42|376.72|378.32|376.62|378.42|376.72|378.29|376.59|13
1731142480000|2024-11-09 08:54:40|378.31|376.61|378.34|376.64|378.36|376.66|378.29|376.59|11
1731142490000|2024-11-09 08:54:50|378.33|376.63|378.4|376.7|378.45|376.75|378.33|376.63|22
1731142500000|2024-11-09 08:55:00|378.42|376.72|378.28|376.58|378.42|376.72|378.23|376.53|15
1731142510000|2024-11-09 08:55:10|378.3|376.6|378.46|376.76|378.48|376.78|378.26|376.56|23
1731142520000|2024-11-09 08:55:20|378.47|376.77|378.53|376.83|378.54|376.84|378.47|376.77|18
1731142530000|2024-11-09 08:55:30|378.51|376.81|378.52|376.82|378.52|376.82|378.49|376.79|18
1731142540000|2024-11-09 08:55:40|378.53|376.83|378.71|377.01|378.71|377.01|378.53|376.83|19
1731142550000|2024-11-09 08:55:50|378.69|376.99|378.69|376.99|378.71|377.01|378.69|376.99|9
1731142560000|2024-11-09 08:56:00|378.63|376.93|378.45|376.75|378.63|376.93|378.43|376.73|7
1731142570000|2024-11-09 08:56:10|378.43|376.73|378.33|376.63|378.45|376.75|378.33|376.63|14
1731142590000|2024-11-09 08:56:30|378.34|376.64|378.35|376.65|378.36|376.66|378.34|376.64|5
1731142600000|2024-11-09 08:56:40|378.34|376.64|378.26|376.56|378.34|376.64|378.24|376.54|10
1731142610000|2024-11-09 08:56:50|378.25|376.55|378.21|376.51|378.25|376.55|378.21|376.51|8
1731142620000|2024-11-09 08:57:00|378.2|376.5|378.13|376.43|378.21|376.51|378.13|376.43|13
1731142630000|2024-11-09 08:57:10|378.11|376.41|378.13|376.43|378.17|376.47|378.04|376.34|18
1731142640000|2024-11-09 08:57:20|378.12|376.42|378.13|376.43|378.15|376.45|378.11|376.41|12
1731142650000|2024-11-09 08:57:30|378.15|376.45|378.21|376.51|378.22|376.52|378.14|376.44|18
1731142660000|2024-11-09 08:57:40|378.2|376.5|378.41|376.71|378.41|376.71|378.2|376.5|24
1731142670000|2024-11-09 08:57:50|378.45|376.75|378.44|376.74|378.47|376.77|378.44|376.74|4
1731142680000|2024-11-09 08:58:00|378.45|376.75|378.47|376.77|378.54|376.84|378.45|376.75|10
1731142690000|2024-11-09 08:58:10|378.49|376.79|378.49|376.79|378.53|376.83|378.47|376.77|11
1731142700000|2024-11-09 08:58:20|378.5|376.8|378.48|376.78|378.5|376.8|378.48|376.78|5
1731142710000|2024-11-09 08:58:30|378.47|376.77|378.48|376.78|378.48|376.78|378.45|376.75|9
1731142720000|2024-11-09 08:58:40|378.49|376.79|378.5|376.8|378.53|376.83|378.48|376.78|15
1731142730000|2024-11-09 08:58:50|378.49|376.79|378.47|376.77|378.49|376.79|378.47|376.77|3
1731142740000|2024-11-09 08:59:00|378.46|376.76|378.47|376.77|378.47|376.77|378.46|376.76|2
1731142750000|2024-11-09 08:59:10|378.46|376.76|378.46|376.76|378.46|376.76|378.46|376.76|1
1731142760000|2024-11-09 08:59:20|378.47|376.77|378.45|376.75|378.47|376.77|378.45|376.75|5
1731142770000|2024-11-09 08:59:30|378.37|376.67|378.35|376.65|378.37|376.67|378.34|376.64|6
1731142780000|2024-11-09 08:59:40|378.37|376.67|378.4|376.7|378.4|376.7|378.36|376.66|3
1731142790000|2024-11-09 08:59:50|378.41|376.71|378.4|376.7|378.45|376.75|378.4|376.7|7
1731142800000|2024-11-09 09:00:00|378.38|376.68|378.45|376.75|378.45|376.75|378.36|376.66|15
1731142810000|2024-11-09 09:00:10|378.46|376.76|378.2|376.5|378.53|376.83|378.2|376.5|9
1731142820000|2024-11-09 09:00:20|378.21|376.51|378.47|376.77|378.47|376.77|378.21|376.51|17
1731142830000|2024-11-09 09:00:30|378.51|376.81|378.65|376.95|378.74|377.04|378.51|376.81|21
1731142840000|2024-11-09 09:00:40|378.66|376.96|378.79|377.09|378.79|377.09|378.66|376.96|15
1731142850000|2024-11-09 09:00:50|378.78|377.08|378.79|377.09|378.79|377.09|378.73|377.03|15
1731142860000|2024-11-09 09:01:00|378.81|377.11|379.01|377.31|379.01|377.31|378.81|377.11|17
1731142870000|2024-11-09 09:01:10|379.03|377.33|378.98|377.28|379.05|377.35|378.91|377.21|20
1731142880000|2024-11-09 09:01:20|378.96|377.26|378.93|377.23|379.01|377.31|378.91|377.21|21
1731142890000|2024-11-09 09:01:30|378.92|377.22|378.94|377.24|378.99|377.29|378.92|377.22|15
1731142900000|2024-11-09 09:01:40|378.95|377.25|379.02|377.32|379.04|377.34|378.94|377.24|14
1731142910000|2024-11-09 09:01:50|379.03|377.33|379.09|377.39|379.11|377.41|379.02|377.32|9
1731142920000|2024-11-09 09:02:00|379.11|377.41|379.24|377.54|379.3|377.6|379.07|377.37|19
1731142930000|2024-11-09 09:02:10|379.25|377.55|379.38|377.68|379.38|377.68|379.25|377.55|12
1731142950000|2024-11-09 09:02:30|379.36|377.66|379.38|377.68|379.38|377.68|379.36|377.66|5
1731142990000|2024-11-09 09:03:10|379.32|377.62|379.32|377.62|379.35|377.65|379.29|377.59|11
1731143000000|2024-11-09 09:03:20|379.27|377.57|379.3|377.6|379.3|377.6|379.23|377.53|5
1731143010000|2024-11-09 09:03:30|379.35|377.65|379.26|377.56|379.35|377.65|379.21|377.51|14
1731143020000|2024-11-09 09:03:40|379.29|377.59|379.19|377.49|379.29|377.59|379.19|377.49|9
1731143030000|2024-11-09 09:03:50|379.13|377.43|379.06|377.36|379.13|377.43|379.02|377.32|8
1731143040000|2024-11-09 09:04:00|379.05|377.35|379.12|377.42|379.12|377.42|379.05|377.35|9
1731143050000|2024-11-09 09:04:10|379.17|377.47|379.14|377.44|379.19|377.49|379.14|377.44|6
1731143060000|2024-11-09 09:04:20|379.13|377.43|379.16|377.46|379.16|377.46|379.08|377.38|15
1731143070000|2024-11-09 09:04:30|379.18|377.48|379.15|377.45|379.18|377.48|379.14|377.44|11
1731143080000|2024-11-09 09:04:40|379.13|377.43|379.13|377.43|379.13|377.43|379.1|377.4|9
1731143090000|2024-11-09 09:04:50|379.14|377.44|379.13|377.43|379.15|377.45|379.13|377.43|8
1731143100000|2024-11-09 09:05:00|379.15|377.45|379.11|377.41|379.2|377.5|379.11|377.41|10
1731143110000|2024-11-09 09:05:10|379.12|377.42|379.19|377.49|379.2|377.5|379.08|377.38|14
1731143120000|2024-11-09 09:05:20|379.14|377.44|379.19|377.49|379.19|377.49|379.14|377.44|13
1731143130000|2024-11-09 09:05:30|379.2|377.5|379.14|377.44|379.2|377.5|379.14|377.44|9
1731143140000|2024-11-09 09:05:40|379.12|377.42|379.15|377.45|379.16|377.46|379.1|377.4|13
1731143150000|2024-11-09 09:05:50|379.17|377.47|379.26|377.56|379.26|377.56|379.17|377.47|14
1731143160000|2024-11-09 09:06:00|379.25|377.55|379.34|377.64|379.36|377.66|379.23|377.53|20
1731143170000|2024-11-09 09:06:10|379.32|377.62|379.32|377.62|379.35|377.65|379.31|377.61|14
1731143180000|2024-11-09 09:06:20|379.31|377.61|379.42|377.72|379.42|377.72|379.31|377.61|12
1731143190000|2024-11-09 09:06:30|379.43|377.73|379.4|377.7|379.43|377.73|379.37|377.67|13
1731143200000|2024-11-09 09:06:40|379.39|377.69|379.18|377.48|379.39|377.69|379.18|377.48|23
1731143210000|2024-11-09 09:06:50|379.16|377.46|378.84|377.14|379.16|377.46|378.84|377.14|8
1731143220000|2024-11-09 09:07:00|378.91|377.21|378.96|377.26|379.03|377.33|378.86|377.16|18
1731143230000|2024-11-09 09:07:10|378.95|377.25|379.04|377.34|379.04|377.34|378.95|377.25|20
1731143240000|2024-11-09 09:07:20|379.07|377.37|379.06|377.36|379.07|377.37|379.06|377.36|14
1731143250000|2024-11-09 09:07:30|379.07|377.37|379.14|377.44|379.17|377.47|379.07|377.37|15
1731143260000|2024-11-09 09:07:40|379.13|377.43|378.96|377.26|379.14|377.44|378.95|377.25|17
1731143270000|2024-11-09 09:07:50|378.94|377.24|378.86|377.16|378.94|377.24|378.75|377.05|16
1731143280000|2024-11-09 09:08:00|378.85|377.15|378.94|377.24|378.98|377.28|378.85|377.15|12
1731143290000|2024-11-09 09:08:10|378.93|377.23|378.95|377.25|378.98|377.28|378.76|377.06|19
1731143300000|2024-11-09 09:08:20|378.93|377.23|378.92|377.22|378.95|377.25|378.91|377.21|9
1731143310000|2024-11-09 09:08:30|378.91|377.21|378.89|377.19|378.92|377.22|378.88|377.18|12
1731143320000|2024-11-09 09:08:40|378.9|377.2|378.9|377.2|378.92|377.22|378.9|377.2|5
1731143330000|2024-11-09 09:08:50|378.91|377.21|378.98|377.28|378.99|377.29|378.9|377.2|11
1731143340000|2024-11-09 09:09:00|378.99|377.29|379.03|377.33|379.05|377.35|378.98|377.28|12
1731143350000|2024-11-09 09:09:10|378.98|377.28|378.84|377.14|378.98|377.28|378.84|377.14|19
1731143360000|2024-11-09 09:09:20|378.82|377.12|378.84|377.14|378.86|377.16|378.82|377.12|17
1731143370000|2024-11-09 09:09:30|378.85|377.15|378.83|377.13|378.89|377.19|378.83|377.13|13
1731143380000|2024-11-09 09:09:40|378.8|377.1|378.82|377.12|378.82|377.12|378.71|377.01|18
1731143390000|2024-11-09 09:09:50|378.8|377.1|378.71|377.01|378.82|377.12|378.71|377.01|16
1731143400000|2024-11-09 09:10:00|378.66|376.96|378.62|376.92|378.66|376.96|378.58|376.88|20
1731143410000|2024-11-09 09:10:10|378.63|376.93|378.67|376.97|378.67|376.97|378.63|376.93|4
1731143420000|2024-11-09 09:10:20|378.64|376.94|378.57|376.87|378.64|376.94|378.57|376.87|17
1731143430000|2024-11-09 09:10:30|378.59|376.89|378.69|376.99|378.71|377.01|378.59|376.89|11
1731143440000|2024-11-09 09:10:40|378.68|376.98|378.58|376.88|378.69|376.99|378.57|376.87|11
1731143450000|2024-11-09 09:10:50|378.57|376.87|378.61|376.91|378.63|376.93|378.57|376.87|12
1731143460000|2024-11-09 09:11:00|378.6|376.9|378.58|376.88|378.6|376.9|378.57|376.87|17
1731143470000|2024-11-09 09:11:10|378.57|376.87|378.5|376.8|378.57|376.87|378.49|376.79|8
1731143480000|2024-11-09 09:11:20|378.49|376.79|378.49|376.79|378.5|376.8|378.49|376.79|15
1731143490000|2024-11-09 09:11:30|378.5|376.8|378.5|376.8|378.5|376.8|378.49|376.79|5
1731143500000|2024-11-09 09:11:40|378.55|376.85|378.58|376.88|378.62|376.92|378.55|376.85|9
1731143510000|2024-11-09 09:11:50|378.6|376.9|378.44|376.74|378.6|376.9|378.44|376.74|18
1731143520000|2024-11-09 09:12:00|378.47|376.77|378.47|376.77|378.48|376.78|378.46|376.76|13
1731143530000|2024-11-09 09:12:10|378.46|376.76|378.41|376.71|378.46|376.76|378.41|376.71|9
1731143540000|2024-11-09 09:12:20|378.44|376.74|378.48|376.78|378.48|376.78|378.41|376.71|13
1731143550000|2024-11-09 09:12:30|378.49|376.79|378.54|376.84|378.59|376.89|378.49|376.79|13
1731143560000|2024-11-09 09:12:40|378.57|376.87|378.59|376.89|378.61|376.91|378.57|376.87|7
1731143570000|2024-11-09 09:12:50|378.58|376.88|378.59|376.89|378.59|376.89|378.58|376.88|4
1731143580000|2024-11-09 09:13:00|378.56|376.86|378.49|376.79|378.56|376.86|378.48|376.78|16
1731143590000|2024-11-09 09:13:10|378.5|376.8|378.46|376.76|378.5|376.8|378.43|376.73|12
1731143600000|2024-11-09 09:13:20|378.43|376.73|378.44|376.74|378.46|376.76|378.41|376.71|9
1731143610000|2024-11-09 09:13:30|378.41|376.71|378.44|376.74|378.44|376.74|378.41|376.71|4
1731143620000|2024-11-09 09:13:40|378.43|376.73|378.48|376.78|378.48|376.78|378.43|376.73|4
1731143630000|2024-11-09 09:13:50|378.49|376.79|378.48|376.78|378.51|376.81|378.48|376.78|6
1731143640000|2024-11-09 09:14:00|378.46|376.76|378.48|376.78|378.48|376.78|378.45|376.75|9
1731143650000|2024-11-09 09:14:10|378.46|376.76|378.48|376.78|378.48|376.78|378.46|376.76|2
1731143700000|2024-11-09 09:15:00|378.46|376.76|378.45|376.75|378.48|376.78|378.45|376.75|8
1731143710000|2024-11-09 09:15:10|378.48|376.78|378.54|376.84|378.54|376.84|378.47|376.77|7
1731143720000|2024-11-09 09:15:20|378.52|376.82|378.62|376.92|378.64|376.94|378.52|376.82|10
1731143730000|2024-11-09 09:15:30|378.59|376.89|378.81|377.11|378.84|377.14|378.59|376.89|25
1731143740000|2024-11-09 09:15:40|378.84|377.14|378.77|377.07|378.84|377.14|378.77|377.07|10
1731143750000|2024-11-09 09:15:50|378.78|377.08|378.66|376.96|378.78|377.08|378.66|376.96|11
1731143760000|2024-11-09 09:16:00|378.69|376.99|378.63|376.93|378.69|376.99|378.61|376.91|23
1731143770000|2024-11-09 09:16:10|378.59|376.89|378.46|376.76|378.6|376.9|378.46|376.76|15
1731143780000|2024-11-09 09:16:20|378.48|376.78|378.48|376.78|378.5|376.8|378.42|376.72|15
1731143790000|2024-11-09 09:16:30|378.46|376.76|378.48|376.78|378.53|376.83|378.43|376.73|19
1731143800000|2024-11-09 09:16:40|378.47|376.77|378.27|376.57|378.47|376.77|378.27|376.57|9
1731143810000|2024-11-09 09:16:50|378.29|376.59|378.26|376.56|378.31|376.61|378.26|376.56|11
1731143820000|2024-11-09 09:17:00|378.29|376.59|378.27|376.57|378.29|376.59|378.24|376.54|8
1731143830000|2024-11-09 09:17:10|378.29|376.59|378.18|376.48|378.4|376.7|378.17|376.47|22
1731143840000|2024-11-09 09:17:20|378.21|376.51|378.13|376.43|378.21|376.51|378.1|376.4|18
1731143850000|2024-11-09 09:17:30|378.11|376.41|378.13|376.43|378.14|376.44|378.09|376.39|19
1731143860000|2024-11-09 09:17:40|378.14|376.44|378.14|376.44|378.16|376.46|378.04|376.34|16
1731143870000|2024-11-09 09:17:50|378.15|376.45|378.19|376.49|378.21|376.51|378.15|376.45|13
1731143880000|2024-11-09 09:18:00|378.17|376.47|378.16|376.46|378.17|376.47|378.1|376.4|12
1731143890000|2024-11-09 09:18:10|378.08|376.38|378.03|376.33|378.1|376.4|377.99|376.29|17
1731143900000|2024-11-09 09:18:20|378.01|376.31|377.77|376.07|378.01|376.31|377.73|376.03|14
1731143910000|2024-11-09 09:18:30|377.75|376.05|377.77|376.07|377.78|376.08|377.75|376.05|6
1731143920000|2024-11-09 09:18:40|377.75|376.05|377.61|375.91|377.75|376.05|377.61|375.91|10
1731143930000|2024-11-09 09:18:50|377.59|375.89|377.6|375.9|377.6|375.9|377.56|375.86|10
1731143940000|2024-11-09 09:19:00|377.58|375.88|377.59|375.89|377.62|375.92|377.56|375.86|14
1731143950000|2024-11-09 09:19:10|377.6|375.9|377.76|376.06|377.76|376.06|377.56|375.86|19
1731143960000|2024-11-09 09:19:20|377.77|376.07|377.75|376.05|377.77|376.07|377.75|376.05|11
1731143970000|2024-11-09 09:19:30|377.76|376.06|377.66|375.96|377.76|376.06|377.66|375.96|5
1731143980000|2024-11-09 09:19:40|377.68|375.98|377.82|376.12|377.82|376.12|377.68|375.98|12
1731143990000|2024-11-09 09:19:50|377.83|376.13|377.85|376.15|377.85|376.15|377.81|376.11|8
1731144000000|2024-11-09 09:20:00|377.84|376.14|377.84|376.14|377.85|376.15|377.8|376.1|10
1731144010000|2024-11-09 09:20:10|377.83|376.13|377.85|376.15|377.87|376.17|377.81|376.11|18
1731144020000|2024-11-09 09:20:20|377.84|376.14|378.05|376.35|378.05|376.35|377.7|376|15
1731144030000|2024-11-09 09:20:30|378.01|376.31|377.88|376.18|378.02|376.32|377.87|376.17|8
1731144040000|2024-11-09 09:20:40|377.89|376.19|377.87|376.17|377.95|376.25|377.86|376.16|24
1731144050000|2024-11-09 09:20:50|377.85|376.15|377.86|376.16|377.87|376.17|377.77|376.07|21
1731144060000|2024-11-09 09:21:00|377.87|376.17|377.82|376.12|377.89|376.19|377.76|376.06|20
1731144070000|2024-11-09 09:21:10|377.84|376.14|377.91|376.21|377.92|376.22|377.84|376.14|19
1731144080000|2024-11-09 09:21:20|377.9|376.2|377.94|376.24|377.97|376.27|377.9|376.2|15
1731144090000|2024-11-09 09:21:30|377.93|376.23|377.92|376.22|377.96|376.26|377.91|376.21|21
1731144100000|2024-11-09 09:21:40|377.94|376.24|377.86|376.16|377.94|376.24|377.86|376.16|5
1731144110000|2024-11-09 09:21:50|377.87|376.17|377.87|376.17|377.9|376.2|377.82|376.12|16
1731144120000|2024-11-09 09:22:00|377.91|376.21|377.78|376.08|377.92|376.22|377.77|376.07|13
1731144130000|2024-11-09 09:22:10|377.79|376.09|377.76|376.06|377.8|376.1|377.76|376.06|7
1731144140000|2024-11-09 09:22:20|377.77|376.07|377.7|376|377.77|376.07|377.69|375.99|10
1731144150000|2024-11-09 09:22:30|377.69|375.99|377.59|375.89|377.69|375.99|377.47|375.77|14
1731144160000|2024-11-09 09:22:40|377.58|375.88|377.55|375.85|377.58|375.88|377.53|375.83|12
1731144170000|2024-11-09 09:22:50|377.61|375.91|377.64|375.94|377.64|375.94|377.61|375.91|8
1731144180000|2024-11-09 09:23:00|377.65|375.95|377.3|375.6|377.65|375.95|377.25|375.55|17
1731144190000|2024-11-09 09:23:10|377.28|375.58|376.96|375.26|377.28|375.58|376.96|375.26|14
1731144200000|2024-11-09 09:23:20|376.95|375.25|376.95|375.25|376.95|375.25|376.86|375.16|6
1731144210000|2024-11-09 09:23:30|376.91|375.21|376.6|374.9|376.92|375.22|376.6|374.9|11
1731144220000|2024-11-09 09:23:40|376.61|374.91|376.61|374.91|376.61|374.91|376.6|374.9|3
1731144230000|2024-11-09 09:23:50|376.6|374.9|376.66|374.96|376.66|374.96|376.6|374.9|9
1731144240000|2024-11-09 09:24:00|376.67|374.97|376.62|374.92|376.69|374.99|376.61|374.91|9
1731144250000|2024-11-09 09:24:10|376.63|374.93|376.68|374.98|376.68|374.98|376.63|374.93|6
1731144260000|2024-11-09 09:24:20|376.69|374.99|376.69|374.99|376.69|374.99|376.69|374.99|1
1731144270000|2024-11-09 09:24:30|376.7|375|376.66|374.96|376.7|375|376.6|374.9|9
1731144280000|2024-11-09 09:24:40|376.67|374.97|376.6|374.9|376.69|374.99|376.6|374.9|9
1731144290000|2024-11-09 09:24:50|376.61|374.91|376.62|374.92|376.62|374.92|376.61|374.91|2
1731144300000|2024-11-09 09:25:00|376.63|374.93|376.89|375.19|376.89|375.19|376.63|374.93|5
1731144310000|2024-11-09 09:25:10|376.9|375.2|377.14|375.44|377.14|375.44|376.9|375.2|14
1731144320000|2024-11-09 09:25:20|377.15|375.45|377.14|375.44|377.16|375.46|377.14|375.44|5
1731144330000|2024-11-09 09:25:30|377.13|375.43|377.14|375.44|377.14|375.44|377.13|375.43|2
1731144380000|2024-11-09 09:26:20|377.18|375.48|377.15|375.45|377.2|375.5|377.15|375.45|4
1731144390000|2024-11-09 09:26:30|377.18|375.48|377.14|375.44|377.18|375.48|377.14|375.44|4
1731144400000|2024-11-09 09:26:40|377.15|375.45|377.14|375.44|377.15|375.45|377.14|375.44|2
1731144430000|2024-11-09 09:27:10|377.16|375.46|377.21|375.51|377.21|375.51|377.14|375.44|14
1731144440000|2024-11-09 09:27:20|377.41|375.71|377.5|375.8|377.52|375.82|377.41|375.71|8
1731144450000|2024-11-09 09:27:30|377.49|375.79|377.41|375.71|377.5|375.8|377.41|375.71|13
1731144460000|2024-11-09 09:27:40|377.39|375.69|377.33|375.63|377.41|375.71|377.33|375.63|11
1731144470000|2024-11-09 09:27:50|377.29|375.59|377.29|375.59|377.29|375.59|377.29|375.59|1
1731144480000|2024-11-09 09:28:00|377.27|375.57|377.29|375.59|377.29|375.59|377.27|375.57|3
1731144510000|2024-11-09 09:28:30|377.3|375.6|377.32|375.62|377.32|375.62|377.3|375.6|3
1731144520000|2024-11-09 09:28:40|377.33|375.63|377.32|375.62|377.33|375.63|377.29|375.59|5
1731144530000|2024-11-09 09:28:50|377.33|375.63|377.31|375.61|377.33|375.63|377.29|375.59|5
1731144540000|2024-11-09 09:29:00|377.29|375.59|377.31|375.61|377.31|375.61|377.29|375.59|3
1731144550000|2024-11-09 09:29:10|377.29|375.59|377.31|375.61|377.31|375.61|377.29|375.59|4
1731144560000|2024-11-09 09:29:20|377.32|375.62|377.61|375.91|377.64|375.94|377.32|375.62|8
1731144570000|2024-11-09 09:29:30|377.6|375.9|377.64|375.94|377.64|375.94|377.6|375.9|9
1731144600000|2024-11-09 09:30:00|377.65|375.95|377.65|375.95|377.66|375.96|377.65|375.95|3
1731144610000|2024-11-09 09:30:10|377.66|375.96|377.65|375.95|377.68|375.98|377.64|375.94|9
1731144620000|2024-11-09 09:30:20|377.64|375.94|377.64|375.94|377.64|375.94|377.64|375.94|1
1731144630000|2024-11-09 09:30:30|377.65|375.95|377.7|376|377.7|376|377.65|375.95|6
1731144640000|2024-11-09 09:30:40|377.71|376.01|377.7|376|377.73|376.03|377.65|375.95|9
1731144650000|2024-11-09 09:30:50|377.71|376.01|377.72|376.02|377.87|376.17|377.71|376.01|11
1731144660000|2024-11-09 09:31:00|377.73|376.03|377.7|376|377.73|376.03|377.69|375.99|3
1731144670000|2024-11-09 09:31:10|377.69|375.99|377.64|375.94|377.69|375.99|377.64|375.94|2
1731144680000|2024-11-09 09:31:20|377.65|375.95|377.65|375.95|377.65|375.95|377.65|375.95|1
1731144690000|2024-11-09 09:31:30|377.66|375.96|377.68|375.98|377.87|376.17|377.66|375.96|6
1731144700000|2024-11-09 09:31:40|377.69|375.99|377.67|375.97|377.69|375.99|377.66|375.96|4
1731144710000|2024-11-09 09:31:50|377.68|375.98|377.66|375.96|377.69|375.99|377.64|375.94|6
1731144720000|2024-11-09 09:32:00|377.67|375.97|377.64|375.94|377.69|375.99|377.64|375.94|5
1731144750000|2024-11-09 09:32:30|377.65|375.95|377.66|375.96|377.66|375.96|377.64|375.94|4
1731144760000|2024-11-09 09:32:40|377.67|375.97|377.92|376.22|377.92|376.22|377.67|375.97|5
1731144780000|2024-11-09 09:33:00|377.93|376.23|377.99|376.29|377.99|376.29|377.93|376.23|5
1731144830000|2024-11-09 09:33:50|377.92|376.22|377.92|376.22|377.92|376.22|377.92|376.22|1
1731144840000|2024-11-09 09:34:00|377.9|376.2|377.78|376.08|377.9|376.2|377.78|376.08|5
1731144850000|2024-11-09 09:34:10|377.8|376.1|377.77|376.07|377.8|376.1|377.77|376.07|4
1731144860000|2024-11-09 09:34:20|377.74|376.04|377.66|375.96|377.74|376.04|377.65|375.95|6
1731144870000|2024-11-09 09:34:30|377.64|375.94|377.76|376.06|377.77|376.07|377.61|375.91|15
1731144880000|2024-11-09 09:34:40|377.77|376.07|377.75|376.05|377.78|376.08|377.75|376.05|10
1731144890000|2024-11-09 09:34:50|377.76|376.06|377.75|376.05|377.76|376.06|377.75|376.05|4
1731144900000|2024-11-09 09:35:00|377.76|376.06|377.89|376.19|377.92|376.22|377.76|376.06|7
1731144910000|2024-11-09 09:35:10|377.87|376.17|377.85|376.15|377.87|376.17|377.83|376.13|9
1731144920000|2024-11-09 09:35:20|377.83|376.13|377.74|376.04|377.83|376.13|377.74|376.04|13
1731144930000|2024-11-09 09:35:30|377.76|376.06|377.74|376.04|377.76|376.06|377.72|376.02|4
1731144940000|2024-11-09 09:35:40|377.75|376.05|377.69|375.99|377.76|376.06|377.68|375.98|5
1731144950000|2024-11-09 09:35:50|377.66|375.96|377.62|375.92|377.66|375.96|377.58|375.88|8
1731144960000|2024-11-09 09:36:00|377.61|375.91|377.67|375.97|377.7|376|377.61|375.91|17
1731144970000|2024-11-09 09:36:10|377.7|376|377.79|376.09|377.79|376.09|377.67|375.97|18
1731144980000|2024-11-09 09:36:20|377.78|376.08|377.9|376.2|377.92|376.22|377.78|376.08|14
1731144990000|2024-11-09 09:36:30|377.91|376.21|377.88|376.18|377.91|376.21|377.86|376.16|19
1731145000000|2024-11-09 09:36:40|377.89|376.19|377.88|376.18|377.89|376.19|377.86|376.16|11
1731145010000|2024-11-09 09:36:50|377.89|376.19|377.81|376.11|377.89|376.19|377.74|376.04|14
1731145020000|2024-11-09 09:37:00|377.82|376.12|377.85|376.15|377.89|376.19|377.81|376.11|11
1731145030000|2024-11-09 09:37:10|377.84|376.14|377.73|376.03|377.86|376.16|377.72|376.02|11
1731145040000|2024-11-09 09:37:20|377.74|376.04|377.74|376.04|377.75|376.05|377.74|376.04|9
1731145050000|2024-11-09 09:37:30|377.73|376.03|377.71|376.01|377.73|376.03|377.71|376.01|3
1731145060000|2024-11-09 09:37:40|377.7|376|377.71|376.01|377.71|376.01|377.61|375.91|15
1731145070000|2024-11-09 09:37:50|377.72|376.02|377.73|376.03|377.73|376.03|377.72|376.02|10
1731145080000|2024-11-09 09:38:00|377.72|376.02|377.44|375.74|377.72|376.02|377.44|375.74|12
1731145090000|2024-11-09 09:38:10|377.43|375.73|377.48|375.78|377.48|375.78|377.38|375.68|7
1731145100000|2024-11-09 09:38:20|377.47|375.77|377.32|375.62|377.47|375.77|377.32|375.62|5
1731145110000|2024-11-09 09:38:30|377.33|375.63|377.31|375.61|377.33|375.63|377.26|375.56|14
1731145120000|2024-11-09 09:38:40|377.3|375.6|377.27|375.57|377.32|375.62|377.27|375.57|16
1731145130000|2024-11-09 09:38:50|377.22|375.52|377.25|375.55|377.25|375.55|377.19|375.49|12
1731145140000|2024-11-09 09:39:00|377.28|375.58|377.33|375.63|377.33|375.63|377.21|375.51|17
1731145150000|2024-11-09 09:39:10|377.27|375.57|377.29|375.59|377.3|375.6|377.26|375.56|14
1731145160000|2024-11-09 09:39:20|377.3|375.6|377.44|375.74|377.45|375.75|377.3|375.6|18
1731145170000|2024-11-09 09:39:30|377.45|375.75|377.4|375.7|377.45|375.75|377.4|375.7|3
1731145180000|2024-11-09 09:39:40|377.39|375.69|377.39|375.69|377.39|375.69|377.39|375.69|1
1731145190000|2024-11-09 09:39:50|377.38|375.68|377.35|375.65|377.38|375.68|377.24|375.54|9
1731145200000|2024-11-09 09:40:00|377.34|375.64|377.39|375.69|377.4|375.7|377.33|375.63|12
1731145210000|2024-11-09 09:40:10|377.38|375.68|377.46|375.76|377.46|375.76|377.38|375.68|8
1731145220000|2024-11-09 09:40:20|377.51|375.81|377.67|375.97|377.73|376.03|377.51|375.81|16
1731145230000|2024-11-09 09:40:30|377.68|375.98|377.7|376|377.79|376.09|377.68|375.98|25
1731145240000|2024-11-09 09:40:40|377.73|376.03|377.83|376.13|377.84|376.14|377.73|376.03|16
1731145250000|2024-11-09 09:40:50|377.81|376.11|377.82|376.12|377.82|376.12|377.79|376.09|7
1731145260000|2024-11-09 09:41:00|377.81|376.11|377.8|376.1|377.82|376.12|377.79|376.09|12
1731145270000|2024-11-09 09:41:10|377.81|376.11|377.77|376.07|377.81|376.11|377.77|376.07|4
1731145280000|2024-11-09 09:41:20|377.76|376.06|377.75|376.05|377.76|376.06|377.75|376.05|2
1731145290000|2024-11-09 09:41:30|377.7|376|377.68|375.98|377.7|376|377.68|375.98|5
1731145300000|2024-11-09 09:41:40|377.74|376.04|377.71|376.01|377.74|376.04|377.71|376.01|14
1731145310000|2024-11-09 09:41:50|377.72|376.02|377.64|375.94|377.72|376.02|377.64|375.94|6
1731145320000|2024-11-09 09:42:00|377.6|375.9|377.36|375.66|377.62|375.92|377.34|375.64|12
1731145330000|2024-11-09 09:42:10|377.32|375.62|377.3|375.6|377.32|375.62|377.3|375.6|3
1731145340000|2024-11-09 09:42:20|377.27|375.57|377.29|375.59|377.31|375.61|377.27|375.57|12
1731145350000|2024-11-09 09:42:30|377.28|375.58|377.32|375.62|377.36|375.66|377.28|375.58|7
1731145360000|2024-11-09 09:42:40|377.33|375.63|377.29|375.59|377.33|375.63|377.29|375.59|5
1731145370000|2024-11-09 09:42:50|377.27|375.57|377.26|375.56|377.27|375.57|377.25|375.55|5
1731145380000|2024-11-09 09:43:00|377.3|375.6|377.32|375.62|377.35|375.65|377.29|375.59|8
1731145390000|2024-11-09 09:43:10|377.3|375.6|377.32|375.62|377.32|375.62|377.3|375.6|2
1731145400000|2024-11-09 09:43:20|377.31|375.61|377.34|375.64|377.34|375.64|377.31|375.61|4
1731145410000|2024-11-09 09:43:30|377.35|375.65|377.32|375.62|377.35|375.65|377.32|375.62|5
1731145430000|2024-11-09 09:43:50|377.28|375.58|377.27|375.57|377.3|375.6|377.27|375.57|11
1731145440000|2024-11-09 09:44:00|377.28|375.58|377.26|375.56|377.28|375.58|377.26|375.56|3
1731145450000|2024-11-09 09:44:10|377.25|375.55|377.25|375.55|377.28|375.58|377.25|375.55|6
1731145460000|2024-11-09 09:44:20|377.26|375.56|377.2|375.5|377.26|375.56|377.2|375.5|9
1731145470000|2024-11-09 09:44:30|377.21|375.51|377.21|375.51|377.24|375.54|377.2|375.5|9
1731145480000|2024-11-09 09:44:40|377.2|375.5|377.2|375.5|377.22|375.52|377.2|375.5|7
1731145490000|2024-11-09 09:44:50|377.17|375.47|377.21|375.51|377.21|375.51|377.16|375.46|8
1731145500000|2024-11-09 09:45:00|377.22|375.52|377.23|375.53|377.23|375.53|377.21|375.51|8
1731145510000|2024-11-09 09:45:10|377.22|375.52|377.24|375.54|377.24|375.54|377.22|375.52|5
1731145520000|2024-11-09 09:45:20|377.23|375.53|377.28|375.58|377.28|375.58|377.23|375.53|5
1731145530000|2024-11-09 09:45:30|377.29|375.59|377.34|375.64|377.36|375.66|377.29|375.59|11
1731145540000|2024-11-09 09:45:40|377.35|375.65|377.31|375.61|377.36|375.66|377.28|375.58|21
1731145550000|2024-11-09 09:45:50|377.32|375.62|377.32|375.62|377.33|375.63|377.3|375.6|25
1731145560000|2024-11-09 09:46:00|377.28|375.58|377.31|375.61|377.31|375.61|377.28|375.58|10
1731145570000|2024-11-09 09:46:10|377.29|375.59|377.28|375.58|377.3|375.6|377.28|375.58|8
1731145590000|2024-11-09 09:46:30|377.29|375.59|377.32|375.62|377.34|375.64|377.29|375.59|13
1731145600000|2024-11-09 09:46:40|377.33|375.63|377.34|375.64|377.34|375.64|377.33|375.63|2
1731145620000|2024-11-09 09:47:00|377.35|375.65|377.35|375.65|377.35|375.65|377.35|375.65|1
1731145630000|2024-11-09 09:47:10|377.31|375.61|377.32|375.62|377.32|375.62|377.31|375.61|2
1731145640000|2024-11-09 09:47:20|377.29|375.59|377.31|375.61|377.31|375.61|377.29|375.59|3
1731145650000|2024-11-09 09:47:30|377.32|375.62|377.28|375.58|377.32|375.62|377.28|375.58|9
1731145660000|2024-11-09 09:47:40|377.29|375.59|377.3|375.6|377.3|375.6|377.29|375.59|2
1731145670000|2024-11-09 09:47:50|377.31|375.61|377.3|375.6|377.31|375.61|377.29|375.59|3
1731145680000|2024-11-09 09:48:00|377.29|375.59|377.28|375.58|377.3|375.6|377.28|375.58|4
1731145690000|2024-11-09 09:48:10|377.29|375.59|377.31|375.61|377.31|375.61|377.29|375.59|3
1731145700000|2024-11-09 09:48:20|377.32|375.62|377.61|375.91|377.61|375.91|377.32|375.62|14
1731145710000|2024-11-09 09:48:30|377.64|375.94|377.59|375.89|377.64|375.94|377.57|375.87|16
1731145720000|2024-11-09 09:48:40|377.58|375.88|377.49|375.79|377.59|375.89|377.47|375.77|13
1731145730000|2024-11-09 09:48:50|377.5|375.8|377.65|375.95|377.65|375.95|377.49|375.79|18
1731145740000|2024-11-09 09:49:00|377.67|375.97|377.65|375.95|377.67|375.97|377.63|375.93|5
1731145750000|2024-11-09 09:49:10|377.63|375.93|377.65|375.95|377.65|375.95|377.63|375.93|9
1731145760000|2024-11-09 09:49:20|377.63|375.93|377.63|375.93|377.63|375.93|377.63|375.93|1
1731145770000|2024-11-09 09:49:30|377.65|375.95|377.65|375.95|377.65|375.95|377.65|375.95|1
1731145810000|2024-11-09 09:50:10|377.59|375.89|377.59|375.89|377.59|375.89|377.59|375.89|1
1731145820000|2024-11-09 09:50:20|377.58|375.88|377.6|375.9|377.6|375.9|377.53|375.83|11
1731145830000|2024-11-09 09:50:30|377.61|375.91|377.67|375.97|377.7|376|377.61|375.91|8
1731145840000|2024-11-09 09:50:40|377.68|375.98|377.67|375.97|377.68|375.98|377.67|375.97|2
1731145860000|2024-11-09 09:51:00|377.64|375.94|377.65|375.95|377.65|375.95|377.63|375.93|3
1731145870000|2024-11-09 09:51:10|377.62|375.92|377.61|375.91|377.62|375.92|377.57|375.87|15
1731145880000|2024-11-09 09:51:20|377.6|375.9|377.58|375.88|377.62|375.92|377.58|375.88|14
1731145890000|2024-11-09 09:51:30|377.57|375.87|377.6|375.9|377.6|375.9|377.57|375.87|3
1731145900000|2024-11-09 09:51:40|377.59|375.89|377.6|375.9|377.6|375.9|377.59|375.89|10
1731145910000|2024-11-09 09:51:50|377.59|375.89|377.61|375.91|377.62|375.92|377.59|375.89|10
1731145920000|2024-11-09 09:52:00|377.62|375.92|377.64|375.94|377.67|375.97|377.62|375.92|10
1731145930000|2024-11-09 09:52:10|377.65|375.95|377.67|375.97|377.67|375.97|377.65|375.95|3
1731145940000|2024-11-09 09:52:20|377.66|375.96|377.67|375.97|377.67|375.97|377.65|375.95|6
1731145950000|2024-11-09 09:52:30|377.66|375.96|377.67|375.97|377.67|375.97|377.66|375.96|2
1731145960000|2024-11-09 09:52:40|377.68|375.98|377.67|375.97|377.68|375.98|377.67|375.97|2
1731145980000|2024-11-09 09:53:00|377.79|376.09|377.82|376.12|377.83|376.13|377.79|376.09|6
1731145990000|2024-11-09 09:53:10|377.77|376.07|377.76|376.06|377.79|376.09|377.75|376.05|19
1731146000000|2024-11-09 09:53:20|377.71|376.01|377.65|375.95|377.71|376.01|377.64|375.94|5
1731146010000|2024-11-09 09:53:30|377.62|375.92|377.7|376|377.73|376.03|377.62|375.92|13
1731146020000|2024-11-09 09:53:40|377.71|376.01|377.66|375.96|377.71|376.01|377.66|375.96|6
1731146030000|2024-11-09 09:53:50|377.69|375.99|377.68|375.98|377.69|375.99|377.68|375.98|2
1731146040000|2024-11-09 09:54:00|377.67|375.97|377.55|375.85|377.67|375.97|377.54|375.84|11
1731146050000|2024-11-09 09:54:10|377.59|375.89|377.63|375.93|377.64|375.94|377.56|375.86|12
1731146060000|2024-11-09 09:54:20|377.64|375.94|377.69|375.99|377.7|376|377.62|375.92|14
1731146070000|2024-11-09 09:54:30|377.7|376|377.68|375.98|377.71|376.01|377.68|375.98|11
1731146080000|2024-11-09 09:54:40|377.69|375.99|377.71|376.01|377.71|376.01|377.69|375.99|3
1731146090000|2024-11-09 09:54:50|377.7|376|377.6|375.9|377.7|376|377.59|375.89|9
1731146100000|2024-11-09 09:55:00|377.62|375.92|377.71|376.01|377.71|376.01|377.6|375.9|9
1731146110000|2024-11-09 09:55:10|377.72|376.02|377.82|376.12|377.85|376.15|377.7|376|9
1731146120000|2024-11-09 09:55:20|377.81|376.11|377.75|376.05|377.82|376.12|377.73|376.03|13
1731146130000|2024-11-09 09:55:30|377.77|376.07|377.77|376.07|377.78|376.08|377.77|376.07|3
1731146140000|2024-11-09 09:55:40|377.79|376.09|377.82|376.12|377.84|376.14|377.79|376.09|9
1731146150000|2024-11-09 09:55:50|377.83|376.13|377.88|376.18|377.88|376.18|377.83|376.13|6
1731146160000|2024-11-09 09:56:00|377.85|376.15|377.82|376.12|377.88|376.18|377.82|376.12|10
1731146170000|2024-11-09 09:56:10|377.83|376.13|377.82|376.12|377.86|376.16|377.8|376.1|16
1731146180000|2024-11-09 09:56:20|377.84|376.14|377.83|376.13|377.84|376.14|377.83|376.13|2
1731146190000|2024-11-09 09:56:30|377.75|376.05|377.76|376.06|377.77|376.07|377.75|376.05|5
1731146200000|2024-11-09 09:56:40|377.8|376.1|377.77|376.07|377.88|376.18|377.76|376.06|10
1731146210000|2024-11-09 09:56:50|377.76|376.06|377.59|375.89|377.77|376.07|377.58|375.88|19
1731146220000|2024-11-09 09:57:00|377.58|375.88|377.55|375.85|377.6|375.9|377.55|375.85|9
1731146230000|2024-11-09 09:57:10|377.52|375.82|377.31|375.61|377.52|375.82|377.31|375.61|10
1731146240000|2024-11-09 09:57:20|377.3|375.6|377.36|375.66|377.39|375.69|377.3|375.6|12
1731146250000|2024-11-09 09:57:30|377.35|375.65|377.32|375.62|377.36|375.66|377.31|375.61|13
1731146260000|2024-11-09 09:57:40|377.31|375.61|377.32|375.62|377.38|375.68|377.31|375.61|9
1731146270000|2024-11-09 09:57:50|377.33|375.63|377.36|375.66|377.37|375.67|377.23|375.53|14
1731146280000|2024-11-09 09:58:00|377.31|375.61|377.26|375.56|377.31|375.61|377.22|375.52|13
1731146290000|2024-11-09 09:58:10|377.25|375.55|377.3|375.6|377.33|375.63|377.25|375.55|11
1731146300000|2024-11-09 09:58:20|377.29|375.59|377.28|375.58|377.33|375.63|377.27|375.57|17
1731146310000|2024-11-09 09:58:30|377.3|375.6|377.26|375.56|377.3|375.6|377.26|375.56|12
1731146320000|2024-11-09 09:58:40|377.29|375.59|377.2|375.5|377.29|375.59|377.2|375.5|10
1731146330000|2024-11-09 09:58:50|377.19|375.49|377.2|375.5|377.21|375.51|377.19|375.49|3
1731146340000|2024-11-09 09:59:00|377.19|375.49|377.2|375.5|377.21|375.51|377.19|375.49|3
1731146350000|2024-11-09 09:59:10|377.19|375.49|377.02|375.32|377.21|375.51|377.01|375.31|12
1731146360000|2024-11-09 09:59:20|377.04|375.34|376.85|375.15|377.06|375.36|376.81|375.11|16
1731146390000|2024-11-09 09:59:50|376.86|375.16|376.87|375.17|376.89|375.19|376.85|375.15|11
1731146400000|2024-11-09 10:00:00|376.88|375.18|376.88|375.18|376.92|375.22|376.86|375.16|18
1731146410000|2024-11-09 10:00:10|376.89|375.19|376.87|375.17|376.89|375.19|376.87|375.17|14
1731146420000|2024-11-09 10:00:20|376.88|375.18|376.9|375.2|376.9|375.2|376.87|375.17|11
1731146430000|2024-11-09 10:00:30|376.88|375.18|376.88|375.18|376.89|375.19|376.88|375.18|7
1731146440000|2024-11-09 10:00:40|376.89|375.19|376.89|375.19|376.9|375.2|376.88|375.18|10
1731146450000|2024-11-09 10:00:50|376.9|375.2|376.88|375.18|376.9|375.2|376.88|375.18|10
1731146460000|2024-11-09 10:01:00|376.89|375.19|376.85|375.15|376.89|375.19|376.85|375.15|3
1731146470000|2024-11-09 10:01:10|376.86|375.16|376.85|375.15|376.86|375.16|376.85|375.15|4
1731146490000|2024-11-09 10:01:30|376.84|375.14|376.84|375.14|376.84|375.14|376.84|375.14|1
1731146500000|2024-11-09 10:01:40|376.83|375.13|376.98|375.28|377|375.3|376.8|375.1|19
1731146510000|2024-11-09 10:01:50|376.96|375.26|377.19|375.49|377.19|375.49|376.96|375.26|15
1731146520000|2024-11-09 10:02:00|377.21|375.51|377.37|375.67|377.41|375.71|377.19|375.49|16
1731146530000|2024-11-09 10:02:10|377.36|375.66|377.48|375.78|377.48|375.78|377.36|375.66|13
1731146540000|2024-11-09 10:02:20|377.56|375.86|377.55|375.85|377.58|375.88|377.55|375.85|6
1731146550000|2024-11-09 10:02:30|377.57|375.87|377.52|375.82|377.58|375.88|377.52|375.82|10
1731146560000|2024-11-09 10:02:40|377.38|375.68|377.27|375.57|377.38|375.68|377.22|375.52|13
1731146570000|2024-11-09 10:02:50|377.26|375.56|377.26|375.56|377.27|375.57|377.25|375.55|4
1731146580000|2024-11-09 10:03:00|377.25|375.55|377.17|375.47|377.25|375.55|377.16|375.46|7
1731146590000|2024-11-09 10:03:10|377.13|375.43|377.23|375.53|377.23|375.53|377.13|375.43|5
1731146610000|2024-11-09 10:03:30|377.2|375.5|377.2|375.5|377.2|375.5|377.2|375.5|1
1731146650000|2024-11-09 10:04:10|377.24|375.54|377.28|375.58|377.3|375.6|377.24|375.54|9
1731146660000|2024-11-09 10:04:20|377.27|375.57|377.27|375.57|377.27|375.57|377.27|375.57|1
1731146670000|2024-11-09 10:04:30|377.28|375.58|377.29|375.59|377.3|375.6|377.27|375.57|4
1731146680000|2024-11-09 10:04:40|377.28|375.58|377.31|375.61|377.31|375.61|377.28|375.58|5
1731146690000|2024-11-09 10:04:50|377.3|375.6|377.32|375.62|377.33|375.63|377.3|375.6|8
1731146700000|2024-11-09 10:05:00|377.31|375.61|377.28|375.58|377.31|375.61|377.28|375.58|4
1731146710000|2024-11-09 10:05:10|377.27|375.57|377.28|375.58|377.29|375.59|377.26|375.56|8
1731146720000|2024-11-09 10:05:20|377.27|375.57|377.29|375.59|377.35|375.65|377.27|375.57|12
1731146730000|2024-11-09 10:05:30|377.32|375.62|377.29|375.59|377.32|375.62|377.29|375.59|4
1731146740000|2024-11-09 10:05:40|377.32|375.62|377.13|375.43|377.32|375.62|377.07|375.37|13
1731146750000|2024-11-09 10:05:50|377.12|375.42|377.13|375.43|377.17|375.47|377.12|375.42|14
1731146760000|2024-11-09 10:06:00|377.14|375.44|377.12|375.42|377.14|375.44|377.11|375.41|16
1731146770000|2024-11-09 10:06:10|377.11|375.41|377.13|375.43|377.13|375.43|377.1|375.4|5
1731146780000|2024-11-09 10:06:20|377.15|375.45|377.08|375.38|377.15|375.45|376.99|375.29|8
1731146790000|2024-11-09 10:06:30|377.1|375.4|377.19|375.49|377.2|375.5|377.1|375.4|9
1731146800000|2024-11-09 10:06:40|377.16|375.46|377.19|375.49|377.19|375.49|377.16|375.46|6
1731146810000|2024-11-09 10:06:50|377.21|375.51|377.22|375.52|377.24|375.54|377.21|375.51|10
1731146820000|2024-11-09 10:07:00|377.23|375.53|377.28|375.58|377.32|375.62|377.22|375.52|14
1731146830000|2024-11-09 10:07:10|377.27|375.57|377.22|375.52|377.28|375.58|377.2|375.5|13
1731146840000|2024-11-09 10:07:20|377.23|375.53|377.21|375.51|377.23|375.53|377.2|375.5|13
1731146850000|2024-11-09 10:07:30|377.23|375.53|377.2|375.5|377.24|375.54|377.2|375.5|15
1731146860000|2024-11-09 10:07:40|377.21|375.51|377.22|375.52|377.24|375.54|377.21|375.51|5
1731146870000|2024-11-09 10:07:50|377.25|375.55|377.28|375.58|377.28|375.58|377.23|375.53|14
1731146880000|2024-11-09 10:08:00|377.29|375.59|377.29|375.59|377.29|375.59|377.27|375.57|8
1731146890000|2024-11-09 10:08:10|377.28|375.58|377.51|375.81|377.51|375.81|377.28|375.58|12
1731146900000|2024-11-09 10:08:20|377.52|375.82|377.51|375.81|377.53|375.83|377.51|375.81|3
1731146960000|2024-11-09 10:09:20|377.52|375.82|377.51|375.81|377.53|375.83|377.51|375.81|3
1731146970000|2024-11-09 10:09:30|377.53|375.83|377.55|375.85|377.6|375.9|377.53|375.83|16
1731146980000|2024-11-09 10:09:40|377.56|375.86|377.58|375.88|377.58|375.88|377.55|375.85|5
1731146990000|2024-11-09 10:09:50|377.57|375.87|377.55|375.85|377.57|375.87|377.54|375.84|7
1731147000000|2024-11-09 10:10:00|377.56|375.86|377.54|375.84|377.62|375.92|377.54|375.84|8
1731147010000|2024-11-09 10:10:10|377.55|375.85|377.89|376.19|377.92|376.22|377.54|375.84|13
1731147020000|2024-11-09 10:10:20|377.91|376.21|377.93|376.23|377.93|376.23|377.91|376.21|10
1731147030000|2024-11-09 10:10:30|377.94|376.24|377.94|376.24|377.95|376.25|377.93|376.23|9
1731147040000|2024-11-09 10:10:40|377.93|376.23|377.98|376.28|377.98|376.28|377.93|376.23|4
1731147050000|2024-11-09 10:10:50|378.05|376.35|378.05|376.35|378.08|376.38|378.04|376.34|12
1731147060000|2024-11-09 10:11:00|378.06|376.36|378.04|376.34|378.07|376.37|378.03|376.33|16
1731147070000|2024-11-09 10:11:10|378.05|376.35|377.94|376.24|378.05|376.35|377.92|376.22|8
1731147080000|2024-11-09 10:11:20|377.93|376.23|377.92|376.22|377.93|376.23|377.92|376.22|2
1731147090000|2024-11-09 10:11:30|377.94|376.24|377.91|376.21|377.94|376.24|377.91|376.21|5
1731147110000|2024-11-09 10:11:50|377.94|376.24|377.91|376.21|377.96|376.26|377.91|376.21|11
1731147120000|2024-11-09 10:12:00|377.92|376.22|377.91|376.21|377.92|376.22|377.91|376.21|4
1731147130000|2024-11-09 10:12:10|377.95|376.25|377.97|376.27|377.97|376.27|377.95|376.25|2
1731147140000|2024-11-09 10:12:20|377.94|376.24|377.97|376.27|377.99|376.29|377.93|376.23|11
1731147150000|2024-11-09 10:12:30|377.98|376.28|377.96|376.26|378.01|376.31|377.96|376.26|9
1731147160000|2024-11-09 10:12:40|377.94|376.24|377.9|376.2|377.94|376.24|377.9|376.2|3
1731147200000|2024-11-09 10:13:20|377.88|376.18|377.87|376.17|377.88|376.18|377.87|376.17|2
1731147210000|2024-11-09 10:13:30|377.86|376.16|377.87|376.17|377.87|376.17|377.86|376.16|2
1731147220000|2024-11-09 10:13:40|377.86|376.16|377.86|376.16|377.86|376.16|377.86|376.16|1
1731147230000|2024-11-09 10:13:50|377.84|376.14|377.66|375.96|377.84|376.14|377.66|375.96|6
1731147240000|2024-11-09 10:14:00|377.68|375.98|377.69|375.99|377.71|376.01|377.66|375.96|12
1731147250000|2024-11-09 10:14:10|377.71|376.01|377.7|376|377.71|376.01|377.69|375.99|5
1731147260000|2024-11-09 10:14:20|377.67|375.97|377.61|375.91|377.67|375.97|377.6|375.9|3
1731147270000|2024-11-09 10:14:30|377.62|375.92|377.62|375.92|377.62|375.92|377.62|375.92|1
1731147290000|2024-11-09 10:14:50|377.64|375.94|377.63|375.93|377.64|375.94|377.63|375.93|2
1731147300000|2024-11-09 10:15:00|377.62|375.92|377.67|375.97|377.69|375.99|377.62|375.92|6
1731147310000|2024-11-09 10:15:10|377.69|375.99|377.77|376.07|377.77|376.07|377.67|375.97|11
1731147320000|2024-11-09 10:15:20|377.81|376.11|377.99|376.29|377.99|376.29|377.79|376.09|11
1731147340000|2024-11-09 10:15:40|377.92|376.22|377.73|376.03|377.92|376.22|377.73|376.03|8
1731147350000|2024-11-09 10:15:50|377.71|376.01|377.42|375.72|377.71|376.01|377.39|375.69|15
1731147360000|2024-11-09 10:16:00|377.5|375.8|377.43|375.73|377.54|375.84|377.43|375.73|7
1731147370000|2024-11-09 10:16:10|377.37|375.67|377.15|375.45|377.37|375.67|377.14|375.44|9
1731147380000|2024-11-09 10:16:20|377.14|375.44|377.09|375.39|377.14|375.44|377.08|375.38|4
1731147390000|2024-11-09 10:16:30|377.06|375.36|377.03|375.33|377.06|375.36|377.03|375.33|3
1731147400000|2024-11-09 10:16:40|377.01|375.31|377.02|375.32|377.02|375.32|377.01|375.31|2
1731147410000|2024-11-09 10:16:50|377.07|375.37|377.09|375.39|377.09|375.39|377.07|375.37|2
1731147420000|2024-11-09 10:17:00|377.1|375.4|377.09|375.39|377.1|375.4|377.09|375.39|2
1731147430000|2024-11-09 10:17:10|377.05|375.35|377.05|375.35|377.06|375.36|377.05|375.35|3
1731147460000|2024-11-09 10:17:40|377.09|375.39|377.09|375.39|377.12|375.42|377.08|375.38|5
1731147470000|2024-11-09 10:17:50|377.13|375.43|377.18|375.48|377.18|375.48|377.13|375.43|12
1731147480000|2024-11-09 10:18:00|377.22|375.52|377.22|375.52|377.22|375.52|377.22|375.52|1
1731147490000|2024-11-09 10:18:10|377.28|375.58|377.29|375.59|377.33|375.63|377.26|375.56|14
1731147500000|2024-11-09 10:18:20|377.32|375.62|377.2|375.5|377.42|375.72|377.15|375.45|22
1731147510000|2024-11-09 10:18:30|377.16|375.46|377.05|375.35|377.19|375.49|377.01|375.31|10
1731147520000|2024-11-09 10:18:40|377.02|375.32|376.82|375.12|377.03|375.33|376.82|375.12|8
1731147530000|2024-11-09 10:18:50|376.81|375.11|376.82|375.12|376.84|375.14|376.81|375.11|5
1731147540000|2024-11-09 10:19:00|376.77|375.07|376.78|375.08|376.79|375.09|376.77|375.07|6
1731147550000|2024-11-09 10:19:10|376.69|374.99|376.65|374.95|376.7|375|376.64|374.94|11
1731147560000|2024-11-09 10:19:20|376.64|374.94|376.71|375.01|376.71|375.01|376.64|374.94|3
1731147570000|2024-11-09 10:19:30|376.77|375.07|376.99|375.29|376.99|375.29|376.77|375.07|6
1731147580000|2024-11-09 10:19:40|377|375.3|377|375.3|377.01|375.31|376.99|375.29|7
1731147590000|2024-11-09 10:19:50|376.99|375.29|376.99|375.29|376.99|375.29|376.99|375.29|1
1731147600000|2024-11-09 10:20:00|376.98|375.28|376.99|375.29|377.01|375.31|376.98|375.28|11
1731147610000|2024-11-09 10:20:10|376.98|375.28|376.67|374.97|376.98|375.28|376.66|374.96|15
1731147620000|2024-11-09 10:20:20|376.69|374.99|376.74|375.04|376.74|375.04|376.65|374.95|12
1731147630000|2024-11-09 10:20:30|376.75|375.05|376.74|375.04|376.75|375.05|376.74|375.04|2
1731147640000|2024-11-09 10:20:40|376.66|374.96|376.75|375.05|376.76|375.06|376.66|374.96|6
1731147650000|2024-11-09 10:20:50|376.7|375|376.64|374.94|376.7|375|376.61|374.91|13
1731147660000|2024-11-09 10:21:00|376.65|374.95|376.77|375.07|376.77|375.07|376.65|374.95|17
1731147670000|2024-11-09 10:21:10|376.81|375.11|376.62|374.92|376.83|375.13|376.62|374.92|13
1731147680000|2024-11-09 10:21:20|376.63|374.93|376.94|375.24|376.97|375.27|376.63|374.93|20
1731147690000|2024-11-09 10:21:30|376.96|375.26|376.88|375.18|376.96|375.26|376.88|375.18|12
1731147700000|2024-11-09 10:21:40|376.99|375.29|377.14|375.44|377.18|375.48|376.99|375.29|11
1731147710000|2024-11-09 10:21:50|377.13|375.43|377.13|375.43|377.17|375.47|377.06|375.36|22
1731147720000|2024-11-09 10:22:00|377.16|375.46|377.02|375.32|377.16|375.46|376.99|375.29|12
1731147730000|2024-11-09 10:22:10|377.01|375.31|377.17|375.47|377.17|375.47|376.95|375.25|10
1731147740000|2024-11-09 10:22:20|377.22|375.52|377.16|375.46|377.27|375.57|377.16|375.46|8
1731147750000|2024-11-09 10:22:30|377.18|375.48|377.15|375.45|377.18|375.48|377.14|375.44|9
1731147760000|2024-11-09 10:22:40|377.19|375.49|377.16|375.46|377.19|375.49|377.16|375.46|9
1731147770000|2024-11-09 10:22:50|377.19|375.49|377.18|375.48|377.2|375.5|377.17|375.47|7
1731147780000|2024-11-09 10:23:00|377.19|375.49|377.16|375.46|377.19|375.49|377.16|375.46|7
1731147790000|2024-11-09 10:23:10|377.15|375.45|377.2|375.5|377.2|375.5|377.15|375.45|8
1731147800000|2024-11-09 10:23:20|377.18|375.48|377.08|375.38|377.19|375.49|377.07|375.37|18
1731147810000|2024-11-09 10:23:30|377.1|375.4|377.12|375.42|377.12|375.42|377.08|375.38|19
1731147820000|2024-11-09 10:23:40|377.1|375.4|377.09|375.39|377.12|375.42|377.07|375.37|16
1731147830000|2024-11-09 10:23:50|377.1|375.4|377.1|375.4|377.1|375.4|377.1|375.4|1
1731147840000|2024-11-09 10:24:00|377.06|375.36|377.03|375.33|377.06|375.36|377.03|375.33|2
1731147850000|2024-11-09 10:24:10|377.05|375.35|377.05|375.35|377.05|375.35|377.03|375.33|11
1731147860000|2024-11-09 10:24:20|377.07|375.37|377.05|375.35|377.07|375.37|377.05|375.35|5
1731147870000|2024-11-09 10:24:30|377.08|375.38|377.05|375.35|377.08|375.38|377.05|375.35|7
1731147880000|2024-11-09 10:24:40|376.98|375.28|377|375.3|377|375.3|376.98|375.28|2
1731147890000|2024-11-09 10:24:50|377.02|375.32|377|375.3|377.02|375.32|377|375.3|5
1731147900000|2024-11-09 10:25:00|377.04|375.34|377.02|375.32|377.04|375.34|377|375.3|7
1731147910000|2024-11-09 10:25:10|377.01|375.31|376.97|375.27|377.03|375.33|376.96|375.26|14
1731147920000|2024-11-09 10:25:20|376.96|375.26|376.81|375.11|376.96|375.26|376.81|375.11|10
1731147930000|2024-11-09 10:25:30|376.8|375.1|376.75|375.05|376.8|375.1|376.67|374.97|11
1731147940000|2024-11-09 10:25:40|376.76|375.06|376.68|374.98|376.79|375.09|376.66|374.96|13
1731147950000|2024-11-09 10:25:50|376.69|374.99|376.63|374.93|376.69|374.99|376.62|374.92|9
1731147960000|2024-11-09 10:26:00|376.6|374.9|376.63|374.93|376.64|374.94|376.59|374.89|13
1731147970000|2024-11-09 10:26:10|376.62|374.92|376.6|374.9|376.62|374.92|376.59|374.89|12
1731147980000|2024-11-09 10:26:20|376.61|374.91|376.7|375|376.71|375.01|376.6|374.9|18
1731147990000|2024-11-09 10:26:30|376.69|374.99|376.63|374.93|376.69|374.99|376.62|374.92|7
1731148000000|2024-11-09 10:26:40|376.65|374.95|376.66|374.96|376.67|374.97|376.64|374.94|8
1731148010000|2024-11-09 10:26:50|376.64|374.94|376.53|374.83|376.66|374.96|376.5|374.8|14
1731148020000|2024-11-09 10:27:00|376.49|374.79|376.4|374.7|376.49|374.79|376.4|374.7|3
1731148030000|2024-11-09 10:27:10|376.43|374.73|376.43|374.73|376.43|374.73|376.4|374.7|6
1731148040000|2024-11-09 10:27:20|376.41|374.71|376.36|374.66|376.41|374.71|376.27|374.57|15
1731148050000|2024-11-09 10:27:30|376.37|374.67|376.41|374.71|376.42|374.72|376.37|374.67|7
1731148060000|2024-11-09 10:27:40|376.42|374.72|376.47|374.77|376.47|374.77|376.39|374.69|7
1731148070000|2024-11-09 10:27:50|376.48|374.78|376.49|374.79|376.49|374.79|376.48|374.78|2
1731148080000|2024-11-09 10:28:00|376.5|374.8|376.51|374.81|376.51|374.81|376.5|374.8|2
1731148090000|2024-11-09 10:28:10|376.53|374.83|376.54|374.84|376.54|374.84|376.53|374.83|6
1731148160000|2024-11-09 10:29:20|376.5|374.8|376.55|374.85|376.55|374.85|376.5|374.8|4
1731148170000|2024-11-09 10:29:30|376.52|374.82|375.88|374.18|376.52|374.82|375.88|374.18|10
1731148180000|2024-11-09 10:29:40|375.85|374.15|375.72|374.02|375.86|374.16|375.72|374.02|7
1731148190000|2024-11-09 10:29:50|375.78|374.08|375.88|374.18|375.88|374.18|375.78|374.08|4
1731148200000|2024-11-09 10:30:00|375.86|374.16|375.87|374.17|375.89|374.19|375.85|374.15|12
1731148210000|2024-11-09 10:30:10|375.85|374.15|375.78|374.08|375.85|374.15|375.76|374.06|19
1731148220000|2024-11-09 10:30:20|375.76|374.06|375.75|374.05|375.82|374.12|375.7|374|12
1731148230000|2024-11-09 10:30:30|375.72|374.02|375.38|373.68|375.76|374.06|375.38|373.68|15
1731148240000|2024-11-09 10:30:40|375.4|373.7|375.33|373.63|375.43|373.73|375.33|373.63|4
1731148250000|2024-11-09 10:30:50|375.37|373.67|375.43|373.73|375.43|373.73|375.37|373.67|4
1731148270000|2024-11-09 10:31:10|375.42|373.72|375.32|373.62|375.42|373.72|375.26|373.56|4
1731148280000|2024-11-09 10:31:20|375.33|373.63|375.33|373.63|375.33|373.63|375.33|373.63|1
1731148290000|2024-11-09 10:31:30|375.34|373.64|375.35|373.65|375.35|373.65|375.34|373.64|2
1731148300000|2024-11-09 10:31:40|375.34|373.64|375.33|373.63|375.34|373.64|375.33|373.63|2
1731148310000|2024-11-09 10:31:50|375.27|373.57|375.33|373.63|375.36|373.66|375.26|373.56|12
1731148320000|2024-11-09 10:32:00|375.35|373.65|375.35|373.65|375.36|373.66|375.33|373.63|6
1731148330000|2024-11-09 10:32:10|375.36|373.66|375.65|373.95|375.66|373.96|375.36|373.66|9
1731148340000|2024-11-09 10:32:20|375.64|373.94|375.57|373.87|375.66|373.96|375.5|373.8|25
1731148350000|2024-11-09 10:32:30|375.58|373.88|375.53|373.83|375.58|373.88|375.52|373.82|4
1731148360000|2024-11-09 10:32:40|375.54|373.84|375.64|373.94|375.64|373.94|375.48|373.78|11
1731148380000|2024-11-09 10:33:00|375.69|373.99|375.82|374.12|375.82|374.12|375.69|373.99|9
1731148390000|2024-11-09 10:33:10|375.81|374.11|375.82|374.12|375.82|374.12|375.79|374.09|5
1731148400000|2024-11-09 10:33:20|375.9|374.2|375.72|374.02|375.96|374.26|375.69|373.99|15
1731148410000|2024-11-09 10:33:30|375.73|374.03|375.74|374.04|375.75|374.05|375.71|374.01|24
1731148420000|2024-11-09 10:33:40|375.75|374.05|375.76|374.06|375.77|374.07|375.74|374.04|5
1731148430000|2024-11-09 10:33:50|375.79|374.09|375.8|374.1|375.82|374.12|375.78|374.08|10
1731148440000|2024-11-09 10:34:00|375.79|374.09|375.93|374.23|375.93|374.23|375.79|374.09|11
1731148450000|2024-11-09 10:34:10|375.87|374.17|375.9|374.2|375.9|374.2|375.87|374.17|2
1731148460000|2024-11-09 10:34:20|375.81|374.11|375.81|374.11|375.87|374.17|375.79|374.09|9
1731148470000|2024-11-09 10:34:30|375.82|374.12|375.85|374.15|375.85|374.15|375.81|374.11|7
1731148480000|2024-11-09 10:34:40|375.84|374.14|375.85|374.15|375.85|374.15|375.84|374.14|2
1731148490000|2024-11-09 10:34:50|375.84|374.14|375.95|374.25|375.95|374.25|375.84|374.14|6
1731148500000|2024-11-09 10:35:00|375.94|374.24|375.9|374.2|375.94|374.24|375.9|374.2|20
1731148510000|2024-11-09 10:35:10|375.91|374.21|375.58|373.88|375.91|374.21|375.58|373.88|11
1731148520000|2024-11-09 10:35:20|375.57|373.87|375.61|373.91|375.63|373.93|375.57|373.87|6
1731148530000|2024-11-09 10:35:30|375.62|373.92|375.49|373.79|375.64|373.94|375.44|373.74|14
1731148540000|2024-11-09 10:35:40|375.53|373.83|375.56|373.86|375.56|373.86|375.52|373.82|5
1731148560000|2024-11-09 10:36:00|375.47|373.77|375.36|373.66|375.47|373.77|375.31|373.61|14
1731148570000|2024-11-09 10:36:10|375.38|373.68|375.25|373.55|375.38|373.68|375.24|373.54|19
1731148580000|2024-11-09 10:36:20|375.27|373.57|375.47|373.77|375.49|373.79|375.24|373.54|8
1731148590000|2024-11-09 10:36:30|375.53|373.83|375.72|374.02|375.72|374.02|375.53|373.83|5
1731148600000|2024-11-09 10:36:40|375.71|374.01|375.66|373.96|375.72|374.02|375.66|373.96|6
1731148620000|2024-11-09 10:37:00|375.73|374.03|375.81|374.11|375.81|374.11|375.7|374|9
1731148650000|2024-11-09 10:37:30|375.82|374.12|375.73|374.03|375.83|374.13|375.7|374|12
1731148660000|2024-11-09 10:37:40|375.7|374|375.62|373.92|375.7|374|375.56|373.86|18
1731148670000|2024-11-09 10:37:50|375.6|373.9|375.63|373.93|375.63|373.93|375.58|373.88|15
1731148680000|2024-11-09 10:38:00|375.61|373.91|375.62|373.92|375.62|373.92|375.58|373.88|6
1731148690000|2024-11-09 10:38:10|375.61|373.91|375.68|373.98|375.68|373.98|375.61|373.91|12
1731148700000|2024-11-09 10:38:20|375.67|373.97|375.43|373.73|375.68|373.98|375.43|373.73|18
1731148710000|2024-11-09 10:38:30|375.46|373.76|375.52|373.82|375.52|373.82|375.46|373.76|5
1731148730000|2024-11-09 10:38:50|375.53|373.83|375.52|373.82|375.54|373.84|375.45|373.75|9
1731148740000|2024-11-09 10:39:00|375.5|373.8|375.61|373.91|375.61|373.91|375.5|373.8|5
1731148750000|2024-11-09 10:39:10|375.63|373.93|375.62|373.92|375.64|373.94|375.62|373.92|10
1731148760000|2024-11-09 10:39:20|375.61|373.91|375.51|373.81|375.61|373.91|375.51|373.81|3
1731148770000|2024-11-09 10:39:30|375.47|373.77|375.43|373.73|375.52|373.82|375.42|373.72|22
1731148780000|2024-11-09 10:39:40|375.47|373.77|375.46|373.76|375.49|373.79|375.46|373.76|3
1731148790000|2024-11-09 10:39:50|375.47|373.77|375.56|373.86|375.56|373.86|375.47|373.77|10
1731148800000|2024-11-09 10:40:00|375.55|373.85|375.62|373.92|375.64|373.94|375.55|373.85|20
1731148810000|2024-11-09 10:40:10|375.58|373.88|375.57|373.87|375.6|373.9|375.57|373.87|6
1731148850000|2024-11-09 10:40:50|375.49|373.79|375.53|373.83|375.53|373.83|375.49|373.79|2
1731148860000|2024-11-09 10:41:00|375.48|373.78|375.46|373.76|375.51|373.81|375.44|373.74|9
1731148870000|2024-11-09 10:41:10|375.49|373.79|375.56|373.86|375.58|373.88|375.49|373.79|16
1731148880000|2024-11-09 10:41:20|375.57|373.87|375.56|373.86|375.58|373.88|375.54|373.84|18
1731148890000|2024-11-09 10:41:30|375.55|373.85|375.65|373.95|375.65|373.95|375.55|373.85|14
1731148910000|2024-11-09 10:41:50|375.62|373.92|375.54|373.84|375.62|373.92|375.54|373.84|8
1731148920000|2024-11-09 10:42:00|375.53|373.83|375.53|373.83|375.54|373.84|375.53|373.83|15
1731148930000|2024-11-09 10:42:10|375.54|373.84|375.53|373.83|375.54|373.84|375.52|373.82|8
1731148940000|2024-11-09 10:42:20|375.54|373.84|375.53|373.83|375.54|373.84|375.53|373.83|10
1731148950000|2024-11-09 10:42:30|375.54|373.84|375.57|373.87|375.61|373.91|375.53|373.83|15
1731148960000|2024-11-09 10:42:40|375.58|373.88|375.72|374.02|375.72|374.02|375.57|373.87|16
1731148970000|2024-11-09 10:42:50|375.68|373.98|375.62|373.92|375.71|374.01|375.57|373.87|12
1731148990000|2024-11-09 10:43:10|375.61|373.91|375.62|373.92|375.62|373.92|375.61|373.91|2
1731149000000|2024-11-09 10:43:20|375.61|373.91|375.62|373.92|375.62|373.92|375.6|373.9|3
1731149010000|2024-11-09 10:43:30|375.63|373.93|375.63|373.93|375.64|373.94|375.62|373.92|5
1731149020000|2024-11-09 10:43:40|375.64|373.94|375.62|373.92|375.64|373.94|375.62|373.92|3
1731149030000|2024-11-09 10:43:50|375.61|373.91|375.53|373.83|375.61|373.91|375.49|373.79|8
1731149040000|2024-11-09 10:44:00|375.5|373.8|375.5|373.8|375.51|373.81|375.5|373.8|3
1731149050000|2024-11-09 10:44:10|375.51|373.81|375.55|373.85|375.55|373.85|375.5|373.8|9
1731149060000|2024-11-09 10:44:20|375.5|373.8|375.51|373.81|375.55|373.85|375.5|373.8|11
1731149070000|2024-11-09 10:44:30|375.52|373.82|375.54|373.84|375.54|373.84|375.5|373.8|8
1731149080000|2024-11-09 10:44:40|375.5|373.8|375.54|373.84|375.54|373.84|375.5|373.8|18
1731149090000|2024-11-09 10:44:50|375.55|373.85|375.5|373.8|375.55|373.85|375.5|373.8|8
1731149100000|2024-11-09 10:45:00|375.51|373.81|375.37|373.67|375.51|373.81|375.37|373.67|7
1731149110000|2024-11-09 10:45:10|375.36|373.66|375.4|373.7|375.45|373.75|375.36|373.66|12
1731149120000|2024-11-09 10:45:20|375.39|373.69|375.37|373.67|375.39|373.69|375.37|373.67|3
1731149130000|2024-11-09 10:45:30|375.41|373.71|375.4|373.7|375.41|373.71|375.4|373.7|2
1731149140000|2024-11-09 10:45:40|375.41|373.71|375.45|373.75|375.48|373.78|375.41|373.71|11
1731149150000|2024-11-09 10:45:50|375.48|373.78|375.53|373.83|375.55|373.85|375.46|373.76|24
1731149160000|2024-11-09 10:46:00|375.54|373.84|375.5|373.8|375.54|373.84|375.46|373.76|14
1731149170000|2024-11-09 10:46:10|375.51|373.81|375.39|373.69|375.51|373.81|375.38|373.68|13
1731149180000|2024-11-09 10:46:20|375.45|373.75|375.41|373.71|375.45|373.75|375.41|373.71|7
1731149190000|2024-11-09 10:46:30|375.39|373.69|375.44|373.74|375.44|373.74|375.39|373.69|14
1731149200000|2024-11-09 10:46:40|375.41|373.71|375.32|373.62|375.43|373.73|375.3|373.6|12
1731149210000|2024-11-09 10:46:50|375.34|373.64|375.31|373.61|375.34|373.64|375.31|373.61|6
1731149220000|2024-11-09 10:47:00|375.33|373.63|375.36|373.66|375.36|373.66|375.33|373.63|4
1731149230000|2024-11-09 10:47:10|375.35|373.65|375.4|373.7|375.41|373.71|375.33|373.63|12
1731149240000|2024-11-09 10:47:20|375.35|373.65|375.5|373.8|375.51|373.81|375.35|373.65|7
1731149260000|2024-11-09 10:47:40|375.49|373.79|375.5|373.8|375.5|373.8|375.49|373.79|2
1731149270000|2024-11-09 10:47:50|375.51|373.81|375.53|373.83|375.53|373.83|375.51|373.81|3
1731149280000|2024-11-09 10:48:00|375.51|373.81|375.54|373.84|375.54|373.84|375.5|373.8|7
1731149290000|2024-11-09 10:48:10|375.5|373.8|375.53|373.83|375.53|373.83|375.5|373.8|10
1731149300000|2024-11-09 10:48:20|375.5|373.8|375.51|373.81|375.51|373.81|375.5|373.8|2
1731149320000|2024-11-09 10:48:40|375.5|373.8|375.5|373.8|375.5|373.8|375.5|373.8|1
1731149330000|2024-11-09 10:48:50|375.49|373.79|375.49|373.79|375.49|373.79|375.48|373.78|5
1731149340000|2024-11-09 10:49:00|375.5|373.8|375.5|373.8|375.5|373.8|375.5|373.8|1
1731149350000|2024-11-09 10:49:10|375.51|373.81|375.51|373.81|375.55|373.85|375.49|373.79|13
1731149360000|2024-11-09 10:49:20|375.52|373.82|375.55|373.85|375.59|373.89|375.5|373.8|17
1731149370000|2024-11-09 10:49:30|375.56|373.86|375.51|373.81|375.56|373.86|375.5|373.8|8
1731149380000|2024-11-09 10:49:40|375.52|373.82|375.52|373.82|375.53|373.83|375.5|373.8|8
1731149390000|2024-11-09 10:49:50|375.5|373.8|375.51|373.81|375.51|373.81|375.5|373.8|2
1731149400000|2024-11-09 10:50:00|375.52|373.82|375.5|373.8|375.53|373.83|375.5|373.8|6
1731149410000|2024-11-09 10:50:10|375.49|373.79|375.5|373.8|375.5|373.8|375.49|373.79|2
1731149420000|2024-11-09 10:50:20|375.51|373.81|375.52|373.82|375.52|373.82|375.51|373.81|2
1731149430000|2024-11-09 10:50:30|375.53|373.83|375.51|373.81|375.53|373.83|375.5|373.8|3
1731149440000|2024-11-09 10:50:40|375.5|373.8|375.5|373.8|375.5|373.8|375.5|373.8|1
1731149450000|2024-11-09 10:50:50|375.48|373.78|375.4|373.7|375.48|373.78|375.37|373.67|13
1731149460000|2024-11-09 10:51:00|375.38|373.68|375.35|373.65|375.4|373.7|375.34|373.64|7
1731149470000|2024-11-09 10:51:10|375.34|373.64|375.45|373.75|375.45|373.75|375.32|373.62|11
1731149480000|2024-11-09 10:51:20|375.47|373.77|375.48|373.78|375.5|373.8|375.45|373.75|19
1731149490000|2024-11-09 10:51:30|375.49|373.79|375.47|373.77|375.49|373.79|375.45|373.75|11
1731149500000|2024-11-09 10:51:40|375.48|373.78|375.49|373.79|375.49|373.79|375.48|373.78|2
1731149510000|2024-11-09 10:51:50|375.5|373.8|375.53|373.83|375.53|373.83|375.49|373.79|9
1731149520000|2024-11-09 10:52:00|375.54|373.84|375.5|373.8|375.54|373.84|375.5|373.8|2
1731149530000|2024-11-09 10:52:10|375.51|373.81|375.54|373.84|375.54|373.84|375.51|373.81|4
1731149540000|2024-11-09 10:52:20|375.55|373.85|375.55|373.85|375.55|373.85|375.55|373.85|1
1731149550000|2024-11-09 10:52:30|375.5|373.8|375.55|373.85|375.55|373.85|375.5|373.8|6
1731149560000|2024-11-09 10:52:40|375.56|373.86|375.53|373.83|375.59|373.89|375.53|373.83|5
1731149570000|2024-11-09 10:52:50|375.5|373.8|375.55|373.85|375.55|373.85|375.5|373.8|16
1731149580000|2024-11-09 10:53:00|375.56|373.86|375.74|374.04|375.76|374.06|375.55|373.85|9
1731149590000|2024-11-09 10:53:10|375.75|374.05|375.76|374.06|375.76|374.06|375.74|374.04|14
1731149600000|2024-11-09 10:53:20|375.75|374.05|375.71|374.01|375.76|374.06|375.71|374.01|6
1731149610000|2024-11-09 10:53:30|375.67|373.97|375.75|374.05|375.76|374.06|375.67|373.97|10
1731149620000|2024-11-09 10:53:40|375.74|374.04|375.74|374.04|375.74|374.04|375.73|374.03|7
1731149630000|2024-11-09 10:53:50|375.73|374.03|375.73|374.03|375.75|374.05|375.72|374.02|6
1731149640000|2024-11-09 10:54:00|375.75|374.05|375.76|374.06|375.76|374.06|375.75|374.05|2
1731149650000|2024-11-09 10:54:10|375.75|374.05|375.75|374.05|375.75|374.05|375.74|374.04|7
1731149660000|2024-11-09 10:54:20|375.74|374.04|375.75|374.05|375.75|374.05|375.71|374.01|6
1731149670000|2024-11-09 10:54:30|375.76|374.06|375.78|374.08|375.78|374.08|375.76|374.06|2
1731149680000|2024-11-09 10:54:40|375.79|374.09|375.81|374.11|375.81|374.11|375.79|374.09|2
1731149690000|2024-11-09 10:54:50|375.8|374.1|375.82|374.12|375.82|374.12|375.8|374.1|3
1731149700000|2024-11-09 10:55:00|375.81|374.11|375.8|374.1|375.81|374.11|375.8|374.1|2
1731149710000|2024-11-09 10:55:10|375.79|374.09|375.66|373.96|375.79|374.09|375.66|373.96|10
1731149720000|2024-11-09 10:55:20|375.65|373.95|375.73|374.03|375.73|374.03|375.65|373.95|5
1731149730000|2024-11-09 10:55:30|375.75|374.05|375.73|374.03|375.75|374.05|375.73|374.03|6
1731149740000|2024-11-09 10:55:40|375.74|374.04|375.72|374.02|375.74|374.04|375.72|374.02|5
1731149750000|2024-11-09 10:55:50|375.71|374.01|375.71|374.01|375.71|374.01|375.71|374.01|1
1731149760000|2024-11-09 10:56:00|375.73|374.03|375.74|374.04|375.74|374.04|375.73|374.03|4
1731149770000|2024-11-09 10:56:10|375.76|374.06|375.73|374.03|375.77|374.07|375.73|374.03|6
1731149790000|2024-11-09 10:56:30|375.75|374.05|375.71|374.01|375.76|374.06|375.69|373.99|7
1731149800000|2024-11-09 10:56:40|375.72|374.02|375.73|374.03|375.73|374.03|375.72|374.02|8
1731149810000|2024-11-09 10:56:50|375.75|374.05|375.72|374.02|375.76|374.06|375.71|374.01|11
1731149820000|2024-11-09 10:57:00|375.71|374.01|375.71|374.01|375.72|374.02|375.69|373.99|6
1731149840000|2024-11-09 10:57:20|375.7|374|375.7|374|375.7|374|375.65|373.95|6
1731149850000|2024-11-09 10:57:30|375.71|374.01|375.76|374.06|375.77|374.07|375.71|374.01|4
1731149860000|2024-11-09 10:57:40|375.77|374.07|375.76|374.06|375.77|374.07|375.76|374.06|2
1731149870000|2024-11-09 10:57:50|375.77|374.07|375.78|374.08|375.79|374.09|375.77|374.07|3
1731149880000|2024-11-09 10:58:00|375.77|374.07|375.76|374.06|375.77|374.07|375.76|374.06|2
1731149890000|2024-11-09 10:58:10|375.75|374.05|375.78|374.08|375.79|374.09|375.75|374.05|3
1731149900000|2024-11-09 10:58:20|375.77|374.07|375.76|374.06|375.77|374.07|375.76|374.06|2
1731149910000|2024-11-09 10:58:30|375.77|374.07|375.77|374.07|375.81|374.11|375.76|374.06|11
1731149920000|2024-11-09 10:58:40|375.76|374.06|375.76|374.06|375.77|374.07|375.68|373.98|8
1731149930000|2024-11-09 10:58:50|375.75|374.05|375.67|373.97|375.75|374.05|375.67|373.97|4
1731149940000|2024-11-09 10:59:00|375.69|373.99|375.68|373.98|375.71|374.01|375.67|373.97|6
1731149950000|2024-11-09 10:59:10|375.67|373.97|375.65|373.95|375.67|373.97|375.65|373.95|3
1731149970000|2024-11-09 10:59:30|375.6|373.9|375.63|373.93|375.63|373.93|375.6|373.9|2
1731149990000|2024-11-09 10:59:50|375.64|373.94|375.62|373.92|375.66|373.96|375.62|373.92|6
1731150030000|2024-11-09 11:00:30|375.58|373.88|375.57|373.87|375.6|373.9|375.57|373.87|3
1731150040000|2024-11-09 11:00:40|375.56|373.86|375.46|373.76|375.56|373.86|375.45|373.75|9
1731150050000|2024-11-09 11:00:50|375.47|373.77|375.52|373.82|375.52|373.82|375.47|373.77|6
1731150060000|2024-11-09 11:01:00|375.53|373.83|375.58|373.88|375.58|373.88|375.53|373.83|8
1731150070000|2024-11-09 11:01:10|375.55|373.85|375.55|373.85|375.55|373.85|375.55|373.85|1
1731150130000|2024-11-09 11:02:10|375.56|373.86|375.56|373.86|375.56|373.86|375.56|373.86|1
1731150140000|2024-11-09 11:02:20|375.57|373.87|375.65|373.95|375.67|373.97|375.57|373.87|14
1731150150000|2024-11-09 11:02:30|375.66|373.96|375.84|374.14|375.87|374.17|375.66|373.96|12
1731150160000|2024-11-09 11:02:40|375.85|374.15|375.88|374.18|375.88|374.18|375.85|374.15|5
1731150170000|2024-11-09 11:02:50|375.87|374.17|375.88|374.18|375.88|374.18|375.87|374.17|2
1731150180000|2024-11-09 11:03:00|375.85|374.15|375.83|374.13|375.85|374.15|375.83|374.13|7
1731150190000|2024-11-09 11:03:10|375.84|374.14|375.88|374.18|375.88|374.18|375.84|374.14|3
1731150200000|2024-11-09 11:03:20|375.89|374.19|375.91|374.21|375.92|374.22|375.89|374.19|7
1731150210000|2024-11-09 11:03:30|375.92|374.22|375.9|374.2|375.92|374.22|375.88|374.18|12
1731150220000|2024-11-09 11:03:40|375.91|374.21|375.9|374.2|375.94|374.24|375.88|374.18|17
1731150230000|2024-11-09 11:03:50|375.91|374.21|375.9|374.2|375.94|374.24|375.89|374.19|12
1731150240000|2024-11-09 11:04:00|375.91|374.21|375.89|374.19|375.91|374.21|375.89|374.19|2
1731150250000|2024-11-09 11:04:10|375.87|374.17|375.76|374.06|375.87|374.17|375.76|374.06|4
1731150260000|2024-11-09 11:04:20|375.82|374.12|375.9|374.2|375.94|374.24|375.82|374.12|13
1731150270000|2024-11-09 11:04:30|375.91|374.21|375.93|374.23|375.93|374.23|375.89|374.19|7
1731150280000|2024-11-09 11:04:40|375.9|374.2|375.91|374.21|375.91|374.21|375.89|374.19|18
1731150290000|2024-11-09 11:04:50|375.89|374.19|375.9|374.2|375.98|374.28|375.89|374.19|16
1731150300000|2024-11-09 11:05:00|375.91|374.21|375.98|374.28|375.98|374.28|375.91|374.21|10
1731150310000|2024-11-09 11:05:10|375.99|374.29|375.91|374.21|375.99|374.29|375.9|374.2|9
1731150330000|2024-11-09 11:05:30|375.9|374.2|375.9|374.2|375.91|374.21|375.9|374.2|5
1731150340000|2024-11-09 11:05:40|375.89|374.19|375.77|374.07|375.89|374.19|375.76|374.06|8
1731150350000|2024-11-09 11:05:50|375.76|374.06|375.77|374.07|375.77|374.07|375.75|374.05|7
1731150360000|2024-11-09 11:06:00|375.82|374.12|375.8|374.1|375.84|374.14|375.78|374.08|20
1731150370000|2024-11-09 11:06:10|375.81|374.11|375.85|374.15|375.85|374.15|375.79|374.09|7
1731150380000|2024-11-09 11:06:20|375.87|374.17|375.88|374.18|375.88|374.18|375.87|374.17|2
1731150390000|2024-11-09 11:06:30|375.87|374.17|375.86|374.16|375.87|374.17|375.86|374.16|2
1731150400000|2024-11-09 11:06:40|375.87|374.17|375.87|374.17|375.88|374.18|375.86|374.16|13
1731150410000|2024-11-09 11:06:50|375.88|374.18|375.88|374.18|375.88|374.18|375.88|374.18|1
1731150420000|2024-11-09 11:07:00|375.89|374.19|375.88|374.18|375.9|374.2|375.88|374.18|3
1731150430000|2024-11-09 11:07:10|375.87|374.17|375.87|374.17|375.87|374.17|375.87|374.17|1
1731150440000|2024-11-09 11:07:20|375.88|374.18|375.88|374.18|375.89|374.19|375.87|374.17|4
1731150480000|2024-11-09 11:08:00|375.89|374.19|375.9|374.2|375.9|374.2|375.89|374.19|2
1731150490000|2024-11-09 11:08:10|375.88|374.18|375.89|374.19|375.89|374.19|375.88|374.18|2
1731150500000|2024-11-09 11:08:20|375.88|374.18|375.88|374.18|375.88|374.18|375.88|374.18|1
1731150520000|2024-11-09 11:08:40|375.87|374.17|375.87|374.17|375.87|374.17|375.87|374.17|1
1731150530000|2024-11-09 11:08:50|375.88|374.18|375.88|374.18|375.88|374.18|375.88|374.18|1
1731150540000|2024-11-09 11:09:00|375.85|374.15|375.84|374.14|375.85|374.15|375.84|374.14|2
1731150570000|2024-11-09 11:09:30|375.83|374.13|375.78|374.08|375.83|374.13|375.77|374.07|3
1731150580000|2024-11-09 11:09:40|375.79|374.09|375.79|374.09|375.79|374.09|375.79|374.09|1
1731150590000|2024-11-09 11:09:50|375.78|374.08|375.68|373.98|375.79|374.09|375.66|373.96|8
1731150600000|2024-11-09 11:10:00|375.66|373.96|375.73|374.03|375.73|374.03|375.65|373.95|9
1731150610000|2024-11-09 11:10:10|375.72|374.02|375.73|374.03|375.73|374.03|375.72|374.02|2
1731150620000|2024-11-09 11:10:20|375.74|374.04|375.74|374.04|375.79|374.09|375.73|374.03|8
1731150630000|2024-11-09 11:10:30|375.75|374.05|375.74|374.04|375.75|374.05|375.74|374.04|4
1731150640000|2024-11-09 11:10:40|375.78|374.08|375.74|374.04|375.79|374.09|375.72|374.02|4
1731150650000|2024-11-09 11:10:50|375.75|374.05|375.75|374.05|375.76|374.06|375.74|374.04|7
1731150660000|2024-11-09 11:11:00|375.74|374.04|375.75|374.05|375.79|374.09|375.73|374.03|9
1731150670000|2024-11-09 11:11:10|375.74|374.04|375.74|374.04|375.74|374.04|375.73|374.03|3
1731150680000|2024-11-09 11:11:20|375.75|374.05|375.8|374.1|375.81|374.11|375.75|374.05|10
1731150690000|2024-11-09 11:11:30|375.78|374.08|375.68|373.98|375.78|374.08|375.68|373.98|5
1731150700000|2024-11-09 11:11:40|375.66|373.96|375.74|374.04|375.74|374.04|375.66|373.96|5
1731150710000|2024-11-09 11:11:50|375.77|374.07|375.75|374.05|375.8|374.1|375.74|374.04|5
1731150730000|2024-11-09 11:12:10|375.79|374.09|375.8|374.1|375.8|374.1|375.79|374.09|2
1731150740000|2024-11-09 11:12:20|375.81|374.11|375.79|374.09|375.81|374.11|375.79|374.09|9
1731150750000|2024-11-09 11:12:30|375.78|374.08|375.76|374.06|375.79|374.09|375.76|374.06|6
1731150760000|2024-11-09 11:12:40|375.77|374.07|375.77|374.07|375.77|374.07|375.76|374.06|7
1731150770000|2024-11-09 11:12:50|375.8|374.1|375.79|374.09|375.8|374.1|375.77|374.07|4
1731150780000|2024-11-09 11:13:00|375.75|374.05|375.72|374.02|375.75|374.05|375.72|374.02|2
1731150790000|2024-11-09 11:13:10|375.73|374.03|375.8|374.1|375.81|374.11|375.73|374.03|6
1731150800000|2024-11-09 11:13:20|375.81|374.11|375.8|374.1|375.81|374.11|375.77|374.07|7
1731150810000|2024-11-09 11:13:30|375.84|374.14|375.84|374.14|375.84|374.14|375.84|374.14|1
1731150820000|2024-11-09 11:13:40|375.83|374.13|375.83|374.13|375.83|374.13|375.83|374.13|1
1731150830000|2024-11-09 11:13:50|375.84|374.14|375.84|374.14|375.84|374.14|375.84|374.14|1
1731150840000|2024-11-09 11:14:00|375.87|374.17|375.86|374.16|375.87|374.17|375.86|374.16|2
1731150850000|2024-11-09 11:14:10|375.87|374.17|375.87|374.17|375.87|374.17|375.87|374.17|1
1731150860000|2024-11-09 11:14:20|375.88|374.18|375.9|374.2|375.92|374.22|375.88|374.18|10
1731150870000|2024-11-09 11:14:30|375.89|374.19|375.86|374.16|375.89|374.19|375.86|374.16|4
1731150880000|2024-11-09 11:14:40|375.88|374.18|375.86|374.16|375.88|374.18|375.86|374.16|4
1731150890000|2024-11-09 11:14:50|375.88|374.18|375.86|374.16|375.88|374.18|375.86|374.16|3
1731150900000|2024-11-09 11:15:00|375.84|374.14|375.84|374.14|375.85|374.15|375.84|374.14|3
1731150910000|2024-11-09 11:15:10|375.83|374.13|375.82|374.12|375.83|374.13|375.82|374.12|2
1731150930000|2024-11-09 11:15:30|375.81|374.11|375.77|374.07|375.81|374.11|375.77|374.07|5
1731150940000|2024-11-09 11:15:40|375.78|374.08|375.73|374.03|375.79|374.09|375.73|374.03|8
1731150950000|2024-11-09 11:15:50|375.75|374.05|375.72|374.02|375.75|374.05|375.72|374.02|4
1731150960000|2024-11-09 11:16:00|375.69|373.99|375.68|373.98|375.69|373.99|375.66|373.96|8
1731150970000|2024-11-09 11:16:10|375.69|373.99|375.72|374.02|375.72|374.02|375.69|373.99|2
1731150980000|2024-11-09 11:16:20|375.73|374.03|375.75|374.05|375.77|374.07|375.73|374.03|13
1731150990000|2024-11-09 11:16:30|375.74|374.04|375.81|374.11|375.81|374.11|375.74|374.04|7
1731151000000|2024-11-09 11:16:40|375.82|374.12|375.86|374.16|375.88|374.18|375.82|374.12|6
1731151010000|2024-11-09 11:16:50|375.81|374.11|375.78|374.08|375.81|374.11|375.78|374.08|3
1731151020000|2024-11-09 11:17:00|375.76|374.06|375.78|374.08|375.78|374.08|375.73|374.03|16
1731151030000|2024-11-09 11:17:10|375.76|374.06|375.86|374.16|375.86|374.16|375.76|374.06|10
1731151040000|2024-11-09 11:17:20|375.85|374.15|375.73|374.03|375.85|374.15|375.73|374.03|7
1731151050000|2024-11-09 11:17:30|375.75|374.05|375.71|374.01|375.75|374.05|375.71|374.01|8
1731151060000|2024-11-09 11:17:40|375.72|374.02|375.74|374.04|375.75|374.05|375.72|374.02|5
1731151070000|2024-11-09 11:17:50|375.75|374.05|375.7|374|375.79|374.09|375.7|374|11
1731151080000|2024-11-09 11:18:00|375.69|373.99|375.67|373.97|375.69|373.99|375.67|373.97|2
1731151090000|2024-11-09 11:18:10|375.69|373.99|375.7|374|375.7|374|375.69|373.99|4
1731151100000|2024-11-09 11:18:20|375.74|374.04|375.8|374.1|375.81|374.11|375.73|374.03|15
1731151110000|2024-11-09 11:18:30|375.78|374.08|375.8|374.1|375.81|374.11|375.78|374.08|4
1731151120000|2024-11-09 11:18:40|375.81|374.11|375.87|374.17|375.88|374.18|375.81|374.11|20
1731151130000|2024-11-09 11:18:50|375.86|374.16|375.86|374.16|375.87|374.17|375.84|374.14|12
1731151140000|2024-11-09 11:19:00|375.87|374.17|375.91|374.21|375.91|374.21|375.86|374.16|11
1731151150000|2024-11-09 11:19:10|375.89|374.19|375.86|374.16|375.89|374.19|375.84|374.14|4
1731151160000|2024-11-09 11:19:20|375.87|374.17|375.88|374.18|375.89|374.19|375.87|374.17|4
1731151180000|2024-11-09 11:19:40|375.84|374.14|375.86|374.16|375.86|374.16|375.84|374.14|3
1731151200000|2024-11-09 11:20:00|375.87|374.17|375.84|374.14|375.87|374.17|375.84|374.14|3
1731151210000|2024-11-09 11:20:10|375.85|374.15|375.86|374.16|375.86|374.16|375.84|374.14|8
1731151220000|2024-11-09 11:20:20|375.87|374.17|375.9|374.2|375.9|374.2|375.87|374.17|19
1731151230000|2024-11-09 11:20:30|375.91|374.21|375.9|374.2|375.92|374.22|375.85|374.15|22
1731151240000|2024-11-09 11:20:40|375.85|374.15|375.91|374.21|375.91|374.21|375.85|374.15|7
1731151250000|2024-11-09 11:20:50|375.92|374.22|375.92|374.22|375.92|374.22|375.92|374.22|1
1731151260000|2024-11-09 11:21:00|375.93|374.23|375.91|374.21|375.95|374.25|375.91|374.21|4
1731151270000|2024-11-09 11:21:10|375.92|374.22|375.92|374.22|375.92|374.22|375.92|374.22|1
1731151280000|2024-11-09 11:21:20|375.89|374.19|375.91|374.21|375.91|374.21|375.89|374.19|3
1731151300000|2024-11-09 11:21:40|375.92|374.22|375.89|374.19|375.92|374.22|375.85|374.15|12
1731151310000|2024-11-09 11:21:50|375.85|374.15|375.9|374.2|375.9|374.2|375.85|374.15|6
1731151320000|2024-11-09 11:22:00|375.91|374.21|376|374.3|376.01|374.31|375.91|374.21|4
1731151330000|2024-11-09 11:22:10|376.02|374.32|376.06|374.36|376.06|374.36|376|374.3|7
1731151350000|2024-11-09 11:22:30|376.07|374.37|376.07|374.37|376.07|374.37|376.07|374.37|1
1731151370000|2024-11-09 11:22:50|376.08|374.38|376.13|374.43|376.13|374.43|376.07|374.37|8
1731151380000|2024-11-09 11:23:00|376.11|374.41|376.13|374.43|376.13|374.43|376.09|374.39|8
1731151390000|2024-11-09 11:23:10|376.17|374.47|376.19|374.49|376.2|374.5|376.17|374.47|9
1731151400000|2024-11-09 11:23:20|376.2|374.5|376.21|374.51|376.21|374.51|376.19|374.49|4
1731151410000|2024-11-09 11:23:30|376.22|374.52|376.21|374.51|376.22|374.52|376.21|374.51|2
1731151420000|2024-11-09 11:23:40|376.2|374.5|376.14|374.44|376.2|374.5|376.14|374.44|4
1731151430000|2024-11-09 11:23:50|376.15|374.45|376.14|374.44|376.15|374.45|376.14|374.44|2
1731151450000|2024-11-09 11:24:10|376.17|374.47|376.18|374.48|376.18|374.48|376.17|374.47|2
1731151460000|2024-11-09 11:24:20|376.19|374.49|376.21|374.51|376.21|374.51|376.19|374.49|5
1731151470000|2024-11-09 11:24:30|376.22|374.52|376.24|374.54|376.24|374.54|376.21|374.51|4
1731151490000|2024-11-09 11:24:50|376.25|374.55|376.1|374.4|376.25|374.55|376.1|374.4|4
1731151500000|2024-11-09 11:25:00|376.12|374.42|376.18|374.48|376.22|374.52|376.12|374.42|14
1731151510000|2024-11-09 11:25:10|376.16|374.46|376.17|374.47|376.17|374.47|376.15|374.45|7
1731151520000|2024-11-09 11:25:20|376.16|374.46|376.15|374.45|376.16|374.46|376.15|374.45|2
1731151530000|2024-11-09 11:25:30|376.14|374.44|376.17|374.47|376.17|374.47|376.14|374.44|2
1731151540000|2024-11-09 11:25:40|376.18|374.48|376.21|374.51|376.24|374.54|376.18|374.48|12
1731151550000|2024-11-09 11:25:50|376.22|374.52|376.18|374.48|376.22|374.52|376.17|374.47|9
1731151560000|2024-11-09 11:26:00|376.2|374.5|376.21|374.51|376.21|374.51|376.2|374.5|2
1731151580000|2024-11-09 11:26:20|376.2|374.5|376.14|374.44|376.2|374.5|376.14|374.44|8
1731151590000|2024-11-09 11:26:30|376.16|374.46|376.16|374.46|376.18|374.48|376.14|374.44|5
1731151600000|2024-11-09 11:26:40|376.18|374.48|376.18|374.48|376.18|374.48|376.16|374.46|3
1731151610000|2024-11-09 11:26:50|376.14|374.44|376.16|374.46|376.16|374.46|376.14|374.44|3
1731151620000|2024-11-09 11:27:00|376.15|374.45|376.19|374.49|376.19|374.49|376.14|374.44|10
1731151630000|2024-11-09 11:27:10|376.2|374.5|376.19|374.49|376.2|374.5|376.18|374.48|3
1731151640000|2024-11-09 11:27:20|376.2|374.5|376.2|374.5|376.2|374.5|376.2|374.5|1
1731151650000|2024-11-09 11:27:30|376.24|374.54|376.24|374.54|376.24|374.54|376.24|374.54|1
1731151660000|2024-11-09 11:27:40|376.25|374.55|376.26|374.56|376.26|374.56|376.25|374.55|2
1731151670000|2024-11-09 11:27:50|376.27|374.57|376.26|374.56|376.28|374.58|376.24|374.54|13
1731151680000|2024-11-09 11:28:00|376.27|374.57|376.24|374.54|376.28|374.58|376.24|374.54|3
1731151690000|2024-11-09 11:28:10|376.23|374.53|376.21|374.51|376.23|374.53|376.21|374.51|3
1731151700000|2024-11-09 11:28:20|376.16|374.46|376.1|374.4|376.17|374.47|376.1|374.4|14
1731151710000|2024-11-09 11:28:30|376.07|374.37|376.09|374.39|376.1|374.4|376.07|374.37|3
1731151730000|2024-11-09 11:28:50|376.1|374.4|376.1|374.4|376.1|374.4|376.1|374.4|1
1731151740000|2024-11-09 11:29:00|376.09|374.39|375.94|374.24|376.09|374.39|375.92|374.22|5
1731151750000|2024-11-09 11:29:10|375.93|374.23|375.94|374.24|375.94|374.24|375.93|374.23|4
1731151760000|2024-11-09 11:29:20|375.93|374.23|375.93|374.23|375.94|374.24|375.91|374.21|5
1731151770000|2024-11-09 11:29:30|375.92|374.22|375.88|374.18|375.92|374.22|375.88|374.18|4
1731151780000|2024-11-09 11:29:40|375.91|374.21|375.94|374.24|375.94|374.24|375.91|374.21|4
1731151790000|2024-11-09 11:29:50|375.93|374.23|375.9|374.2|375.93|374.23|375.9|374.2|7
1731151800000|2024-11-09 11:30:00|375.91|374.21|375.9|374.2|375.91|374.21|375.9|374.2|2
1731151810000|2024-11-09 11:30:10|375.93|374.23|376.13|374.43|376.14|374.44|375.93|374.23|5
1731151820000|2024-11-09 11:30:20|376.14|374.44|376.2|374.5|376.2|374.5|376.12|374.42|6
1731151830000|2024-11-09 11:30:30|376.19|374.49|376.24|374.54|376.24|374.54|376.19|374.49|5
1731151840000|2024-11-09 11:30:40|376.25|374.55|376.28|374.58|376.28|374.58|376.25|374.55|4
1731151850000|2024-11-09 11:30:50|376.29|374.59|376.31|374.61|376.31|374.61|376.29|374.59|3
1731151860000|2024-11-09 11:31:00|376.32|374.62|376.52|374.82|376.52|374.82|376.32|374.62|8
1731151870000|2024-11-09 11:31:10|376.53|374.83|376.62|374.92|376.73|375.03|376.53|374.83|12
1731151880000|2024-11-09 11:31:20|376.77|375.07|376.89|375.19|376.91|375.21|376.77|375.07|9
1731151890000|2024-11-09 11:31:30|376.88|375.18|376.84|375.14|376.88|375.18|376.84|375.14|3
1731151910000|2024-11-09 11:31:50|376.85|375.15|376.85|375.15|376.85|375.15|376.84|375.14|5
1731151920000|2024-11-09 11:32:00|376.86|375.16|376.84|375.14|376.87|375.17|376.84|375.14|9
1731151930000|2024-11-09 11:32:10|376.85|375.15|376.85|375.15|376.85|375.15|376.85|375.15|1
1731151940000|2024-11-09 11:32:20|376.84|375.14|376.76|375.06|376.84|375.14|376.76|375.06|8
1731151950000|2024-11-09 11:32:30|376.77|375.07|376.79|375.09|376.79|375.09|376.77|375.07|2
1731151960000|2024-11-09 11:32:40|376.78|375.08|376.81|375.11|376.82|375.12|376.77|375.07|12
1731151970000|2024-11-09 11:32:50|376.82|375.12|376.92|375.22|376.92|375.22|376.8|375.1|9
1731151980000|2024-11-09 11:33:00|376.94|375.24|376.94|375.24|376.94|375.24|376.92|375.22|4
1731152000000|2024-11-09 11:33:20|376.88|375.18|376.86|375.16|376.88|375.18|376.86|375.16|2
1731152010000|2024-11-09 11:33:30|376.88|375.18|376.86|375.16|376.88|375.18|376.86|375.16|5
1731152030000|2024-11-09 11:33:50|376.83|375.13|376.85|375.15|376.86|375.16|376.83|375.13|4
1731152040000|2024-11-09 11:34:00|376.86|375.16|377.04|375.34|377.04|375.34|376.86|375.16|14
1731152050000|2024-11-09 11:34:10|377.06|375.36|377.02|375.32|377.06|375.36|377|375.3|12
1731152060000|2024-11-09 11:34:20|377.03|375.33|377.06|375.36|377.08|375.38|377.03|375.33|10
1731152070000|2024-11-09 11:34:30|377.05|375.35|377.07|375.37|377.08|375.38|377.03|375.33|12
1731152080000|2024-11-09 11:34:40|377.08|375.38|377.07|375.37|377.09|375.39|377.07|375.37|5
1731152090000|2024-11-09 11:34:50|377.06|375.36|376.91|375.21|377.07|375.37|376.91|375.21|5
1731152100000|2024-11-09 11:35:00|376.94|375.24|376.81|375.11|376.94|375.24|376.8|375.1|9
1731152110000|2024-11-09 11:35:10|376.72|375.02|376.76|375.06|376.76|375.06|376.72|375.02|4
1731152120000|2024-11-09 11:35:20|376.74|375.04|376.73|375.03|376.74|375.04|376.73|375.03|4
1731152130000|2024-11-09 11:35:30|376.74|375.04|376.73|375.03|376.76|375.06|376.73|375.03|4
1731152140000|2024-11-09 11:35:40|376.75|375.05|376.75|375.05|376.75|375.05|376.75|375.05|1
1731152150000|2024-11-09 11:35:50|376.77|375.07|376.75|375.05|376.77|375.07|376.73|375.03|18
1731152160000|2024-11-09 11:36:00|376.74|375.04|376.85|375.15|376.85|375.15|376.72|375.02|14
1731152170000|2024-11-09 11:36:10|376.87|375.17|376.84|375.14|376.94|375.24|376.84|375.14|12
1731152180000|2024-11-09 11:36:20|376.83|375.13|376.84|375.14|376.84|375.14|376.83|375.13|2
1731152190000|2024-11-09 11:36:30|376.83|375.13|376.64|374.94|376.83|375.13|376.63|374.93|9
1731152200000|2024-11-09 11:36:40|376.62|374.92|376.79|375.09|376.79|375.09|376.62|374.92|13
1731152210000|2024-11-09 11:36:50|376.8|375.1|376.81|375.11|376.81|375.11|376.79|375.09|5
1731152220000|2024-11-09 11:37:00|376.82|375.12|376.84|375.14|376.86|375.16|376.82|375.12|7
1731152230000|2024-11-09 11:37:10|376.85|375.15|376.83|375.13|376.85|375.15|376.83|375.13|3
1731152240000|2024-11-09 11:37:20|376.84|375.14|376.84|375.14|376.84|375.14|376.84|375.14|1
1731152260000|2024-11-09 11:37:40|376.85|375.15|376.86|375.16|376.86|375.16|376.85|375.15|2
1731152270000|2024-11-09 11:37:50|376.87|375.17|376.84|375.14|376.87|375.17|376.84|375.14|4
1731152280000|2024-11-09 11:38:00|376.82|375.12|376.83|375.13|376.84|375.14|376.8|375.1|7
1731152290000|2024-11-09 11:38:10|376.85|375.15|376.83|375.13|376.85|375.15|376.81|375.11|9
1731152300000|2024-11-09 11:38:20|376.84|375.14|376.82|375.12|376.84|375.14|376.81|375.11|12
1731152310000|2024-11-09 11:38:30|376.81|375.11|376.81|375.11|376.81|375.11|376.81|375.11|1
1731152320000|2024-11-09 11:38:40|376.79|375.09|376.8|375.1|376.8|375.1|376.79|375.09|2
1731152330000|2024-11-09 11:38:50|376.78|375.08|376.69|374.99|376.78|375.08|376.69|374.99|10
1731152340000|2024-11-09 11:39:00|376.71|375.01|376.72|375.02|376.72|375.02|376.69|374.99|8
1731152350000|2024-11-09 11:39:10|376.71|375.01|376.73|375.03|376.75|375.05|376.7|375|12
1731152360000|2024-11-09 11:39:20|376.72|375.02|376.78|375.08|376.78|375.08|376.72|375.02|8
1731152370000|2024-11-09 11:39:30|376.76|375.06|376.7|375|376.76|375.06|376.69|374.99|7
1731152380000|2024-11-09 11:39:40|376.72|375.02|376.71|375.01|376.72|375.02|376.71|375.01|2
1731152390000|2024-11-09 11:39:50|376.72|375.02|376.71|375.01|376.72|375.02|376.71|375.01|6
1731152400000|2024-11-09 11:40:00|376.72|375.02|376.78|375.08|376.79|375.09|376.72|375.02|8
1731152410000|2024-11-09 11:40:10|376.81|375.11|376.83|375.13|376.83|375.13|376.8|375.1|11
1731152420000|2024-11-09 11:40:20|376.82|375.12|376.73|375.03|376.86|375.16|376.73|375.03|10
1731152430000|2024-11-09 11:40:30|376.69|374.99|376.18|374.48|376.69|374.99|376.17|374.47|16
1731152440000|2024-11-09 11:40:40|376.17|374.47|376.13|374.43|376.18|374.48|376.13|374.43|6
1731152450000|2024-11-09 11:40:50|376.14|374.44|376.39|374.69|376.39|374.69|376.13|374.43|12
1731152460000|2024-11-09 11:41:00|376.4|374.7|376.5|374.8|376.54|374.84|376.38|374.68|15
1731152470000|2024-11-09 11:41:10|376.48|374.78|376.45|374.75|376.48|374.78|376.44|374.74|7
1731152480000|2024-11-09 11:41:20|376.48|374.78|376.49|374.79|376.51|374.81|376.47|374.77|10
1731152490000|2024-11-09 11:41:30|376.5|374.8|376.52|374.82|376.55|374.85|376.49|374.79|17
1731152500000|2024-11-09 11:41:40|376.53|374.83|376.57|374.87|376.59|374.89|376.52|374.82|7
1731152510000|2024-11-09 11:41:50|376.55|374.85|376.57|374.87|376.59|374.89|376.55|374.85|9
1731152520000|2024-11-09 11:42:00|376.6|374.9|376.57|374.87|376.6|374.9|376.53|374.83|13
1731152530000|2024-11-09 11:42:10|376.58|374.88|376.63|374.93|376.64|374.94|376.58|374.88|7
1731152540000|2024-11-09 11:42:20|376.59|374.89|376.51|374.81|376.59|374.89|376.5|374.8|6
1731152550000|2024-11-09 11:42:30|376.53|374.83|376.62|374.92|376.63|374.93|376.52|374.82|11
1731152560000|2024-11-09 11:42:40|376.61|374.91|376.53|374.83|376.61|374.91|376.53|374.83|9
1731152570000|2024-11-09 11:42:50|376.54|374.84|376.53|374.83|376.55|374.85|376.53|374.83|6
1731152580000|2024-11-09 11:43:00|376.55|374.85|376.51|374.81|376.55|374.85|376.51|374.81|5
1731152590000|2024-11-09 11:43:10|376.41|374.71|376.41|374.71|376.42|374.72|376.41|374.71|3
1731152600000|2024-11-09 11:43:20|376.44|374.74|376.44|374.74|376.48|374.78|376.43|374.73|7
1731152610000|2024-11-09 11:43:30|376.47|374.77|376.5|374.8|376.51|374.81|376.47|374.77|10
1731152620000|2024-11-09 11:43:40|376.51|374.81|376.55|374.85|376.55|374.85|376.5|374.8|7
1731152630000|2024-11-09 11:43:50|376.57|374.87|376.67|374.97|376.67|374.97|376.56|374.86|13
1731152640000|2024-11-09 11:44:00|376.58|374.88|376.53|374.83|376.58|374.88|376.53|374.83|4
1731152650000|2024-11-09 11:44:10|376.54|374.84|376.58|374.88|376.62|374.92|376.54|374.84|11
1731152660000|2024-11-09 11:44:20|376.6|374.9|376.64|374.94|376.65|374.95|376.6|374.9|7
1731152670000|2024-11-09 11:44:30|376.66|374.96|376.75|375.05|376.77|375.07|376.66|374.96|14
1731152680000|2024-11-09 11:44:40|376.76|375.06|376.74|375.04|376.76|375.06|376.7|375|13
1731152690000|2024-11-09 11:44:50|376.77|375.07|376.75|375.05|376.77|375.07|376.72|375.02|11
1731152700000|2024-11-09 11:45:00|376.76|375.06|376.77|375.07|376.78|375.08|376.76|375.06|10
1731152710000|2024-11-09 11:45:10|376.76|375.06|376.77|375.07|376.77|375.07|376.75|375.05|3
1731152720000|2024-11-09 11:45:20|376.8|375.1|377.02|375.32|377.02|375.32|376.8|375.1|14
1731152730000|2024-11-09 11:45:30|377.01|375.31|377.06|375.36|377.07|375.37|377.01|375.31|14
1731152740000|2024-11-09 11:45:40|377.03|375.33|377.07|375.37|377.1|375.4|377.03|375.33|9
1731152750000|2024-11-09 11:45:50|377.06|375.36|377.04|375.34|377.07|375.37|377.03|375.33|14
1731152760000|2024-11-09 11:46:00|377.05|375.35|377.13|375.43|377.13|375.43|377.03|375.33|14
1731152770000|2024-11-09 11:46:10|377.14|375.44|377.02|375.32|377.14|375.44|377.01|375.31|11
1731152780000|2024-11-09 11:46:20|377.03|375.33|376.95|375.25|377.03|375.33|376.95|375.25|7
1731152790000|2024-11-09 11:46:30|376.97|375.27|377.03|375.33|377.03|375.33|376.97|375.27|12
1731152800000|2024-11-09 11:46:40|377.02|375.32|377.02|375.32|377.02|375.32|377.02|375.32|1
1731152810000|2024-11-09 11:46:50|377.03|375.33|377.01|375.31|377.03|375.33|377|375.3|5
1731152820000|2024-11-09 11:47:00|377|375.3|376.78|375.08|377|375.3|376.78|375.08|10
1731152830000|2024-11-09 11:47:10|376.84|375.14|376.87|375.17|376.88|375.18|376.84|375.14|6
1731152840000|2024-11-09 11:47:20|376.85|375.15|376.75|375.05|376.89|375.19|376.75|375.05|14
1731152850000|2024-11-09 11:47:30|376.76|375.06|376.74|375.04|376.76|375.06|376.74|375.04|3
1731152860000|2024-11-09 11:47:40|376.75|375.05|376.75|375.05|376.75|375.05|376.75|375.05|1
1731152870000|2024-11-09 11:47:50|376.76|375.06|376.77|375.07|376.77|375.07|376.74|375.04|7
1731152880000|2024-11-09 11:48:00|376.78|375.08|376.8|375.1|376.82|375.12|376.78|375.08|11
1731152890000|2024-11-09 11:48:10|376.79|375.09|376.69|374.99|376.79|375.09|376.67|374.97|17
1731152900000|2024-11-09 11:48:20|376.68|374.98|376.67|374.97|376.69|374.99|376.67|374.97|6
1731152910000|2024-11-09 11:48:30|376.66|374.96|376.51|374.81|376.66|374.96|376.44|374.74|6
1731152920000|2024-11-09 11:48:40|376.54|374.84|376.67|374.97|376.67|374.97|376.54|374.84|15
1731152930000|2024-11-09 11:48:50|376.68|374.98|376.65|374.95|376.69|374.99|376.65|374.95|6
1731152940000|2024-11-09 11:49:00|376.61|374.91|376.55|374.85|376.61|374.91|376.55|374.85|4
1731152950000|2024-11-09 11:49:10|376.52|374.82|376.55|374.85|376.55|374.85|376.51|374.81|8
1731152960000|2024-11-09 11:49:20|376.58|374.88|376.58|374.88|376.59|374.89|376.56|374.86|15
1731152970000|2024-11-09 11:49:30|376.59|374.89|376.59|374.89|376.61|374.91|376.58|374.88|10
1731152980000|2024-11-09 11:49:40|376.6|374.9|376.61|374.91|376.62|374.92|376.6|374.9|8
1731152990000|2024-11-09 11:49:50|376.62|374.92|376.67|374.97|376.68|374.98|376.61|374.91|10
1731153000000|2024-11-09 11:50:00|376.68|374.98|376.69|374.99|376.69|374.99|376.67|374.97|11
1731153010000|2024-11-09 11:50:10|376.68|374.98|376.71|375.01|376.71|375.01|376.68|374.98|8
1731153040000|2024-11-09 11:50:40|376.69|374.99|376.64|374.94|376.69|374.99|376.64|374.94|4
1731153050000|2024-11-09 11:50:50|376.61|374.91|376.4|374.7|376.61|374.91|376.4|374.7|10
1731153060000|2024-11-09 11:51:00|376.41|374.71|376.41|374.71|376.41|374.71|376.41|374.71|1
1731153070000|2024-11-09 11:51:10|376.4|374.7|376.35|374.65|376.4|374.7|376.35|374.65|13
1731153080000|2024-11-09 11:51:20|376.34|374.64|376.05|374.35|376.34|374.64|376.05|374.35|11
1731153090000|2024-11-09 11:51:30|376.08|374.38|376.33|374.63|376.34|374.64|376.07|374.37|24
1731153100000|2024-11-09 11:51:40|376.34|374.64|376.38|374.68|376.39|374.69|376.34|374.64|5
1731153110000|2024-11-09 11:51:50|376.37|374.67|376.37|374.67|376.38|374.68|376.37|374.67|3
1731153120000|2024-11-09 11:52:00|376.38|374.68|376.42|374.72|376.42|374.72|376.37|374.67|5
1731153130000|2024-11-09 11:52:10|376.44|374.74|376.47|374.77|376.47|374.77|376.44|374.74|4
1731153140000|2024-11-09 11:52:20|376.45|374.75|376.46|374.76|376.46|374.76|376.45|374.75|2
1731153160000|2024-11-09 11:52:40|376.47|374.77|376.46|374.76|376.48|374.78|376.46|374.76|5
1731153170000|2024-11-09 11:52:50|376.47|374.77|376.47|374.77|376.47|374.77|376.47|374.77|1
1731153180000|2024-11-09 11:53:00|376.48|374.78|376.74|375.04|376.78|375.08|376.48|374.78|12
1731153190000|2024-11-09 11:53:10|376.75|375.05|376.75|375.05|376.75|375.05|376.72|375.02|12
1731153200000|2024-11-09 11:53:20|376.8|375.1|376.8|375.1|376.83|375.13|376.8|375.1|6
1731153220000|2024-11-09 11:53:40|376.73|375.03|376.68|374.98|376.77|375.07|376.68|374.98|12
1731153230000|2024-11-09 11:53:50|376.67|374.97|376.83|375.13|376.83|375.13|376.66|374.96|9
1731153240000|2024-11-09 11:54:00|376.85|375.15|376.88|375.18|376.88|375.18|376.83|375.13|11
1731153250000|2024-11-09 11:54:10|376.89|375.19|376.92|375.22|376.96|375.26|376.89|375.19|12
1731153260000|2024-11-09 11:54:20|376.86|375.16|376.81|375.11|376.86|375.16|376.81|375.11|11
1731153270000|2024-11-09 11:54:30|376.8|375.1|376.81|375.11|376.85|375.15|376.8|375.1|5
1731153280000|2024-11-09 11:54:40|376.83|375.13|376.83|375.13|376.85|375.15|376.81|375.11|13
1731153290000|2024-11-09 11:54:50|376.89|375.19|377.04|375.34|377.04|375.34|376.89|375.19|9
1731153300000|2024-11-09 11:55:00|377.03|375.33|376.86|375.16|377.03|375.33|376.86|375.16|10
1731153310000|2024-11-09 11:55:10|376.88|375.18|376.86|375.16|376.88|375.18|376.86|375.16|3
1731153320000|2024-11-09 11:55:20|376.87|375.17|376.81|375.11|376.87|375.17|376.81|375.11|3
1731153330000|2024-11-09 11:55:30|376.82|375.12|376.84|375.14|376.87|375.17|376.82|375.12|15
1731153340000|2024-11-09 11:55:40|376.83|375.13|376.82|375.12|376.84|375.14|376.82|375.12|6
1731153350000|2024-11-09 11:55:50|376.86|375.16|376.9|375.2|376.9|375.2|376.86|375.16|2
1731153360000|2024-11-09 11:56:00|376.87|375.17|376.87|375.17|376.9|375.2|376.85|375.15|12
1731153370000|2024-11-09 11:56:10|376.88|375.18|376.93|375.23|376.93|375.23|376.88|375.18|7
1731153380000|2024-11-09 11:56:20|376.92|375.22|376.91|375.21|376.94|375.24|376.91|375.21|10
1731153390000|2024-11-09 11:56:30|376.9|375.2|376.88|375.18|376.91|375.21|376.88|375.18|5
1731153430000|2024-11-09 11:57:10|376.89|375.19|377.02|375.32|377.02|375.32|376.89|375.19|4
1731153440000|2024-11-09 11:57:20|377.03|375.33|377.03|375.33|377.03|375.33|377.03|375.33|1
1731153460000|2024-11-09 11:57:40|377.04|375.34|377.05|375.35|377.05|375.35|377.04|375.34|2
1731153470000|2024-11-09 11:57:50|377.06|375.36|377.09|375.39|377.09|375.39|377.06|375.36|4
1731153480000|2024-11-09 11:58:00|377.1|375.4|377.2|375.5|377.25|375.55|377.1|375.4|12
1731153500000|2024-11-09 11:58:20|377.21|375.51|377.23|375.53|377.23|375.53|377.21|375.51|3
1731153510000|2024-11-09 11:58:30|377.24|375.54|377.25|375.55|377.25|375.55|377.24|375.54|2
1731153520000|2024-11-09 11:58:40|377.22|375.52|377.22|375.52|377.22|375.52|377.22|375.52|1
1731153530000|2024-11-09 11:58:50|377.23|375.53|377.23|375.53|377.23|375.53|377.23|375.53|1
1731153540000|2024-11-09 11:59:00|377.24|375.54|377.25|375.55|377.25|375.55|377.24|375.54|2
1731153550000|2024-11-09 11:59:10|377.23|375.53|377.24|375.54|377.24|375.54|377.23|375.53|2
1731153560000|2024-11-09 11:59:20|377.25|375.55|377.23|375.53|377.27|375.57|377.23|375.53|4
1731153570000|2024-11-09 11:59:30|377.2|375.5|377.26|375.56|377.26|375.56|377.17|375.47|11
1731153580000|2024-11-09 11:59:40|377.27|375.57|377.23|375.53|377.27|375.57|377.22|375.52|5
1731153590000|2024-11-09 11:59:50|377.24|375.54|377.24|375.54|377.24|375.54|377.24|375.54|1
1731153600000|2024-11-09 12:00:00|377.2|375.5|377.2|375.5|377.21|375.51|377.17|375.47|6
1731153610000|2024-11-09 12:00:10|377.21|375.51|377.3|375.6|377.3|375.6|377.21|375.51|8
1731153620000|2024-11-09 12:00:20|377.31|375.61|377.4|375.7|377.4|375.7|377.31|375.61|5
1731153630000|2024-11-09 12:00:30|377.37|375.67|377.72|376.02|377.72|376.02|377.37|375.67|5
1731153640000|2024-11-09 12:00:40|377.7|376|377.66|375.96|377.7|376|377.65|375.95|4
1731153660000|2024-11-09 12:01:00|377.69|375.99|377.72|376.02|377.72|376.02|377.64|375.94|7
1731153670000|2024-11-09 12:01:10|377.76|376.06|377.82|376.12|377.82|376.12|377.75|376.05|4
1731153680000|2024-11-09 12:01:20|377.83|376.13|377.88|376.18|377.88|376.18|377.83|376.13|5
1731153690000|2024-11-09 12:01:30|377.89|376.19|378.08|376.38|378.08|376.38|377.89|376.19|7
1731153700000|2024-11-09 12:01:40|378.09|376.39|378.36|376.66|378.41|376.71|378.09|376.39|7
1731153710000|2024-11-09 12:01:50|378.32|376.62|378.3|376.6|378.32|376.62|378.3|376.6|2
1731153720000|2024-11-09 12:02:00|378.28|376.58|378.22|376.52|378.28|376.58|378.09|376.39|9
1731153730000|2024-11-09 12:02:10|378.23|376.53|378.05|376.35|378.24|376.54|378.05|376.35|6
1731153740000|2024-11-09 12:02:20|378.11|376.41|378.08|376.38|378.11|376.41|378.08|376.38|2
1731153750000|2024-11-09 12:02:30|378.12|376.42|378.15|376.45|378.15|376.45|378.11|376.41|6
1731153760000|2024-11-09 12:02:40|378.13|376.43|378.13|376.43|378.13|376.43|378.13|376.43|1
1731153770000|2024-11-09 12:02:50|378.08|376.38|378.1|376.4|378.1|376.4|378.02|376.32|6
1731153780000|2024-11-09 12:03:00|378.19|376.49|378.25|376.55|378.25|376.55|378.19|376.49|3
1731153790000|2024-11-09 12:03:10|378.28|376.58|378.28|376.58|378.28|376.58|378.24|376.54|13
1731153800000|2024-11-09 12:03:20|378.29|376.59|378.33|376.63|378.34|376.64|378.29|376.59|7
1731153810000|2024-11-09 12:03:30|378.32|376.62|378.21|376.51|378.32|376.62|378.2|376.5|4
1731153830000|2024-11-09 12:03:50|378.2|376.5|378.24|376.54|378.24|376.54|378.2|376.5|2
1731153840000|2024-11-09 12:04:00|378.28|376.58|378.34|376.64|378.34|376.64|378.28|376.58|9
1731153850000|2024-11-09 12:04:10|378.33|376.63|378.27|376.57|378.33|376.63|378.26|376.56|3
1731153860000|2024-11-09 12:04:20|378.3|376.6|378.32|376.62|378.32|376.62|378.3|376.6|3
1731153870000|2024-11-09 12:04:30|378.31|376.61|377.97|376.27|378.31|376.61|377.97|376.27|10
1731153880000|2024-11-09 12:04:40|377.96|376.26|377.86|376.16|377.96|376.26|377.85|376.15|6
1731153890000|2024-11-09 12:04:50|377.82|376.12|377.85|376.15|377.85|376.15|377.73|376.03|5
1731153900000|2024-11-09 12:05:00|377.88|376.18|377.85|376.15|377.97|376.27|377.85|376.15|10
1731153910000|2024-11-09 12:05:10|377.82|376.12|377.88|376.18|377.88|376.18|377.79|376.09|7
1731153920000|2024-11-09 12:05:20|377.89|376.19|377.79|376.09|377.89|376.19|377.79|376.09|7
1731153930000|2024-11-09 12:05:30|377.78|376.08|377.78|376.08|377.78|376.08|377.78|376.08|1
1731153940000|2024-11-09 12:05:40|377.77|376.07|377.77|376.07|377.77|376.07|377.77|376.07|1
1731153950000|2024-11-09 12:05:50|377.79|376.09|377.87|376.17|377.87|376.17|377.79|376.09|9
1731153960000|2024-11-09 12:06:00|377.88|376.18|377.8|376.1|377.89|376.19|377.8|376.1|4
1731153980000|2024-11-09 12:06:20|377.81|376.11|377.81|376.11|377.83|376.13|377.79|376.09|6
1731153990000|2024-11-09 12:06:30|377.82|376.12|377.8|376.1|377.85|376.15|377.8|376.1|11
1731154000000|2024-11-09 12:06:40|377.81|376.11|377.78|376.08|377.81|376.11|377.73|376.03|11
1731154010000|2024-11-09 12:06:50|377.76|376.06|377.77|376.07|377.78|376.08|377.74|376.04|11
1731154020000|2024-11-09 12:07:00|377.76|376.06|377.6|375.9|377.77|376.07|377.6|375.9|7
1731154030000|2024-11-09 12:07:10|377.55|375.85|377.51|375.81|377.55|375.85|377.51|375.81|3
1731154040000|2024-11-09 12:07:20|377.56|375.86|377.66|375.96|377.66|375.96|377.56|375.86|4
1731154050000|2024-11-09 12:07:30|377.63|375.93|377.62|375.92|377.63|375.93|377.61|375.91|5
1731154060000|2024-11-09 12:07:40|377.65|375.95|377.64|375.94|377.65|375.95|377.63|375.93|4
1731154070000|2024-11-09 12:07:50|377.62|375.92|377.6|375.9|377.64|375.94|377.6|375.9|4
1731154080000|2024-11-09 12:08:00|377.58|375.88|377.6|375.9|377.6|375.9|377.58|375.88|2
1731154090000|2024-11-09 12:08:10|377.61|375.91|377.66|375.96|377.67|375.97|377.61|375.91|4
1731154100000|2024-11-09 12:08:20|377.63|375.93|377.56|375.86|377.63|375.93|377.55|375.85|6
1731154110000|2024-11-09 12:08:30|377.57|375.87|377.57|375.87|377.57|375.87|377.56|375.86|3
1731154120000|2024-11-09 12:08:40|377.56|375.86|377.26|375.56|377.56|375.86|377.26|375.56|11
1731154130000|2024-11-09 12:08:50|377.23|375.53|377.07|375.37|377.23|375.53|377.07|375.37|8
1731154140000|2024-11-09 12:09:00|377.05|375.35|377.23|375.53|377.23|375.53|376.98|375.28|14
1731154150000|2024-11-09 12:09:10|377.25|375.55|377.21|375.51|377.26|375.56|377.19|375.49|10
1731154160000|2024-11-09 12:09:20|377.2|375.5|377.21|375.51|377.21|375.51|377.19|375.49|8
1731154170000|2024-11-09 12:09:30|377.23|375.53|377.12|375.42|377.26|375.56|377.12|375.42|11
1731154180000|2024-11-09 12:09:40|377.11|375.41|377.16|375.46|377.17|375.47|377.1|375.4|14
1731154190000|2024-11-09 12:09:50|377.17|375.47|377.02|375.32|377.19|375.49|376.99|375.29|17
1731154200000|2024-11-09 12:10:00|377.06|375.36|377.21|375.51|377.21|375.51|377.06|375.36|21
1731154210000|2024-11-09 12:10:10|377.22|375.52|377.39|375.69|377.39|375.69|377.22|375.52|10
1731154220000|2024-11-09 12:10:20|377.41|375.71|377.32|375.62|377.41|375.71|377.32|375.62|8
1731154230000|2024-11-09 12:10:30|377.3|375.6|377.19|375.49|377.31|375.61|377.17|375.47|13
1731154240000|2024-11-09 12:10:40|377.2|375.5|377.24|375.54|377.25|375.55|377.2|375.5|21
1731154250000|2024-11-09 12:10:50|377.25|375.55|377.25|375.55|377.25|375.55|377.23|375.53|9
1731154270000|2024-11-09 12:11:10|377.22|375.52|377.19|375.49|377.22|375.52|377.19|375.49|3
1731154280000|2024-11-09 12:11:20|377.14|375.44|377.06|375.36|377.16|375.46|377.06|375.36|7
1731154300000|2024-11-09 12:11:40|377.07|375.37|377.23|375.53|377.24|375.54|377.07|375.37|10
1731154310000|2024-11-09 12:11:50|377.24|375.54|377.25|375.55|377.25|375.55|377.22|375.52|3
1731154320000|2024-11-09 12:12:00|377.24|375.54|377.24|375.54|377.24|375.54|377.22|375.52|4
1731154330000|2024-11-09 12:12:10|377.25|375.55|377.3|375.6|377.41|375.71|377.25|375.55|14
1731154340000|2024-11-09 12:12:20|377.29|375.59|377.21|375.51|377.3|375.6|377.2|375.5|10
1731154350000|2024-11-09 12:12:30|377.22|375.52|377.27|375.57|377.27|375.57|377.21|375.51|11
1731154360000|2024-11-09 12:12:40|377.32|375.62|377.43|375.73|377.43|375.73|377.32|375.62|8
1731154370000|2024-11-09 12:12:50|377.41|375.71|377.4|375.7|377.41|375.71|377.37|375.67|4
1731154380000|2024-11-09 12:13:00|377.34|375.64|377.17|375.47|377.34|375.64|377.17|375.47|9
1731154390000|2024-11-09 12:13:10|377.14|375.44|377.11|375.41|377.14|375.44|377.11|375.41|5
1731154400000|2024-11-09 12:13:20|377.12|375.42|377.11|375.41|377.13|375.43|377.11|375.41|12
1731154410000|2024-11-09 12:13:30|377.08|375.38|377.06|375.36|377.08|375.38|377.03|375.33|6
1731154420000|2024-11-09 12:13:40|377.05|375.35|377.09|375.39|377.11|375.41|377.03|375.33|9
1731154430000|2024-11-09 12:13:50|377.08|375.38|377.13|375.43|377.13|375.43|377.06|375.36|17
1731154440000|2024-11-09 12:14:00|377.11|375.41|377.08|375.38|377.11|375.41|377.08|375.38|4
1731154450000|2024-11-09 12:14:10|377.03|375.33|376.84|375.14|377.03|375.33|376.79|375.09|19
1731154460000|2024-11-09 12:14:20|376.81|375.11|376.71|375.01|376.81|375.11|376.68|374.98|12
1731154470000|2024-11-09 12:14:30|376.73|375.03|376.7|375|376.73|375.03|376.67|374.97|13
1731154480000|2024-11-09 12:14:40|376.71|375.01|376.63|374.93|376.71|375.01|376.6|374.9|14
1731154490000|2024-11-09 12:14:50|376.64|374.94|376.81|375.11|376.82|375.12|376.63|374.93|13
1731154500000|2024-11-09 12:15:00|376.8|375.1|376.74|375.04|376.82|375.12|376.74|375.04|11
1731154510000|2024-11-09 12:15:10|376.7|375|376.54|374.84|376.7|375|376.53|374.83|11
1731154520000|2024-11-09 12:15:20|376.52|374.82|376.49|374.79|376.52|374.82|376.45|374.75|5
1731154530000|2024-11-09 12:15:30|376.47|374.77|376.18|374.48|376.47|374.77|376.08|374.38|16
1731154540000|2024-11-09 12:15:40|376.17|374.47|376|374.3|376.18|374.48|375.97|374.27|17
1731154550000|2024-11-09 12:15:50|376.04|374.34|376.14|374.44|376.14|374.44|376.03|374.33|8
1731154560000|2024-11-09 12:16:00|376.18|374.48|376.32|374.62|376.36|374.66|376.18|374.48|17
1731154570000|2024-11-09 12:16:10|376.31|374.61|376.19|374.49|376.32|374.62|376.18|374.48|12
1731154580000|2024-11-09 12:16:20|376.18|374.48|376.13|374.43|376.19|374.49|376.13|374.43|9
1731154590000|2024-11-09 12:16:30|376.15|374.45|376.04|374.34|376.15|374.45|376.03|374.33|15
1731154600000|2024-11-09 12:16:40|376.02|374.32|376.02|374.32|376.04|374.34|376.02|374.32|4
1731154610000|2024-11-09 12:16:50|376.03|374.33|376.05|374.35|376.05|374.35|376.03|374.33|2
1731154620000|2024-11-09 12:17:00|376.04|374.34|376.02|374.32|376.05|374.35|376.02|374.32|7
1731154640000|2024-11-09 12:17:20|375.95|374.25|375.83|374.13|375.95|374.25|375.79|374.09|23
1731154650000|2024-11-09 12:17:30|375.85|374.15|375.87|374.17|375.91|374.21|375.85|374.15|11
1731154660000|2024-11-09 12:17:40|375.86|374.16|375.77|374.07|375.86|374.16|375.77|374.07|5
1731154670000|2024-11-09 12:17:50|375.76|374.06|375.81|374.11|375.83|374.13|375.74|374.04|16
1731154680000|2024-11-09 12:18:00|375.82|374.12|376.38|374.68|376.39|374.69|375.82|374.12|16
1731154690000|2024-11-09 12:18:10|376.3|374.6|376|374.3|376.32|374.62|376|374.3|15
1731154700000|2024-11-09 12:18:20|375.97|374.27|375.96|374.26|375.97|374.27|375.96|374.26|2
1731154710000|2024-11-09 12:18:30|375.95|374.25|375.57|373.87|375.95|374.25|375.57|373.87|9
1731154720000|2024-11-09 12:18:40|375.54|373.84|375.51|373.81|375.54|373.84|375.48|373.78|17
1731154730000|2024-11-09 12:18:50|375.52|373.82|375.51|373.81|375.61|373.91|375.51|373.81|15
1731154740000|2024-11-09 12:19:00|375.53|373.83|375.6|373.9|375.6|373.9|375.53|373.83|6
1731154750000|2024-11-09 12:19:10|375.69|373.99|375.65|373.95|375.75|374.05|375.62|373.92|16
1731154760000|2024-11-09 12:19:20|375.64|373.94|375.56|373.86|375.69|373.99|375.56|373.86|19
1731154770000|2024-11-09 12:19:30|375.57|373.87|375.87|374.17|375.87|374.17|375.57|373.87|12
1731154780000|2024-11-09 12:19:40|375.88|374.18|375.89|374.19|375.91|374.21|375.83|374.13|19
1731154790000|2024-11-09 12:19:50|375.88|374.18|375.9|374.2|375.91|374.21|375.81|374.11|14
1731154800000|2024-11-09 12:20:00|375.93|374.23|375.92|374.22|376.03|374.33|375.88|374.18|27
1731154810000|2024-11-09 12:20:10|376|374.3|376.14|374.44|376.18|374.48|376|374.3|20
1731154820000|2024-11-09 12:20:20|376.13|374.43|376.52|374.82|376.53|374.83|376.13|374.43|25
1731154830000|2024-11-09 12:20:30|376.53|374.83|376.76|375.06|376.76|375.06|376.49|374.79|22
1731154840000|2024-11-09 12:20:40|376.84|375.14|376.79|375.09|376.89|375.19|376.79|375.09|18
1731154850000|2024-11-09 12:20:50|376.78|375.08|376.87|375.17|376.87|375.17|376.74|375.04|12
1731154860000|2024-11-09 12:21:00|376.86|375.16|376.8|375.1|376.89|375.19|376.78|375.08|20
1731154870000|2024-11-09 12:21:10|376.83|375.13|377.02|375.32|377.02|375.32|376.83|375.13|17
1731154880000|2024-11-09 12:21:20|377.06|375.36|377.18|375.48|377.18|375.48|377.06|375.36|12
1731154890000|2024-11-09 12:21:30|377.2|375.5|377.14|375.44|377.22|375.52|377.13|375.43|23
1731154900000|2024-11-09 12:21:40|377.16|375.46|377.24|375.54|377.24|375.54|377.16|375.46|13
1731154910000|2024-11-09 12:21:50|377.22|375.52|377.23|375.53|377.24|375.54|377.19|375.49|14
1731154920000|2024-11-09 12:22:00|377.22|375.52|376.95|375.25|377.25|375.55|376.93|375.23|24
1731154930000|2024-11-09 12:22:10|376.92|375.22|376.97|375.27|377|375.3|376.92|375.22|13
1731154940000|2024-11-09 12:22:20|377|375.3|376.98|375.28|377.01|375.31|376.88|375.18|17
1731154950000|2024-11-09 12:22:30|376.97|375.27|376.94|375.24|376.97|375.27|376.89|375.19|15
1731154960000|2024-11-09 12:22:40|376.93|375.23|376.67|374.97|376.95|375.25|376.66|374.96|14
1731154970000|2024-11-09 12:22:50|376.65|374.95|376.71|375.01|376.73|375.03|376.63|374.93|10
1731154980000|2024-11-09 12:23:00|376.72|375.02|376.96|375.26|376.96|375.26|376.7|375|20
1731154990000|2024-11-09 12:23:10|376.94|375.24|377.26|375.56|377.26|375.56|376.94|375.24|23
1731155000000|2024-11-09 12:23:20|377.25|375.55|377.06|375.36|377.25|375.55|377.06|375.36|13
1731155010000|2024-11-09 12:23:30|377.05|375.35|377.24|375.54|377.24|375.54|377.05|375.35|14
1731155020000|2024-11-09 12:23:40|377.22|375.52|377.24|375.54|377.25|375.55|377.19|375.49|15
1731155030000|2024-11-09 12:23:50|377.25|375.55|377.24|375.54|377.25|375.55|377.2|375.5|8
1731155040000|2024-11-09 12:24:00|377.25|375.55|377.23|375.53|377.25|375.55|377.22|375.52|5
1731155050000|2024-11-09 12:24:10|377.22|375.52|377.05|375.35|377.22|375.52|377.05|375.35|11
1731155060000|2024-11-09 12:24:20|377.06|375.36|377.21|375.51|377.21|375.51|377.06|375.36|21
1731155070000|2024-11-09 12:24:30|377.25|375.55|377.26|375.56|377.28|375.58|377.23|375.53|9
1731155080000|2024-11-09 12:24:40|377.27|375.57|377.16|375.46|377.27|375.57|377.16|375.46|12
1731155090000|2024-11-09 12:24:50|377.15|375.45|377.22|375.52|377.24|375.54|377.15|375.45|8
1731155100000|2024-11-09 12:25:00|377.21|375.51|377.17|375.47|377.23|375.53|377.16|375.46|14
1731155110000|2024-11-09 12:25:10|377.19|375.49|377.31|375.61|377.31|375.61|377.19|375.49|8
1731155160000|2024-11-09 12:26:00|377.32|375.62|377.32|375.62|377.32|375.62|377.32|375.62|1
1731155170000|2024-11-09 12:26:10|377.33|375.63|377.32|375.62|377.33|375.63|377.31|375.61|8
1731155180000|2024-11-09 12:26:20|377.31|375.61|377.31|375.61|377.31|375.61|377.24|375.54|12
1731155190000|2024-11-09 12:26:30|377.21|375.51|377.17|375.47|377.22|375.52|377.17|375.47|3
1731155200000|2024-11-09 12:26:40|377.16|375.46|377.1|375.4|377.17|375.47|377.1|375.4|12
1731155210000|2024-11-09 12:26:50|377.09|375.39|376.88|375.18|377.09|375.39|376.87|375.17|8
1731155220000|2024-11-09 12:27:00|376.94|375.24|377.01|375.31|377.01|375.31|376.94|375.24|11
1731155230000|2024-11-09 12:27:10|377.02|375.32|377.05|375.35|377.07|375.37|377.02|375.32|10
1731155240000|2024-11-09 12:27:20|377.03|375.33|377.06|375.36|377.1|375.4|377.03|375.33|15
1731155250000|2024-11-09 12:27:30|377.07|375.37|377.21|375.51|377.24|375.54|377.06|375.36|23
1731155260000|2024-11-09 12:27:40|377.24|375.54|377.19|375.49|377.24|375.54|377.09|375.39|21
1731155270000|2024-11-09 12:27:50|377.18|375.48|376.96|375.26|377.18|375.48|376.96|375.26|17
1731155280000|2024-11-09 12:28:00|376.97|375.27|376.99|375.29|377.04|375.34|376.97|375.27|13
1731155290000|2024-11-09 12:28:10|376.98|375.28|376.97|375.27|376.98|375.28|376.97|375.27|6
1731155300000|2024-11-09 12:28:20|376.96|375.26|376.92|375.22|376.96|375.26|376.87|375.17|17
1731155310000|2024-11-09 12:28:30|376.94|375.24|377.31|375.61|377.31|375.61|376.92|375.22|25
1731155320000|2024-11-09 12:28:40|377.26|375.56|377.04|375.34|377.26|375.56|377.04|375.34|10
1731155330000|2024-11-09 12:28:50|377.06|375.36|377.04|375.34|377.06|375.36|377.04|375.34|7
1731155340000|2024-11-09 12:29:00|377.05|375.35|377.11|375.41|377.12|375.42|377.05|375.35|11
1731155350000|2024-11-09 12:29:10|377.13|375.43|377.07|375.37|377.13|375.43|377.05|375.35|14
1731155360000|2024-11-09 12:29:20|377.08|375.38|377.06|375.36|377.09|375.39|377.06|375.36|4
1731155370000|2024-11-09 12:29:30|377.03|375.33|377.1|375.4|377.14|375.44|377.03|375.33|7
1731155380000|2024-11-09 12:29:40|377.13|375.43|377.13|375.43|377.15|375.45|377.13|375.43|4
1731155390000|2024-11-09 12:29:50|377.06|375.36|377.09|375.39|377.1|375.4|377.06|375.36|6
1731155400000|2024-11-09 12:30:00|377.04|375.34|377.06|375.36|377.07|375.37|377.02|375.32|17
1731155410000|2024-11-09 12:30:10|377.08|375.38|376.96|375.26|377.1|375.4|376.96|375.26|18
1731155420000|2024-11-09 12:30:20|376.93|375.23|376.78|375.08|376.93|375.23|376.75|375.05|15
1731155430000|2024-11-09 12:30:30|376.77|375.07|376.69|374.99|376.77|375.07|376.6|374.9|16
1731155440000|2024-11-09 12:30:40|376.68|374.98|376.67|374.97|376.7|375|376.67|374.97|14
1731155450000|2024-11-09 12:30:50|376.68|374.98|376.72|375.02|376.72|375.02|376.67|374.97|7
1731155460000|2024-11-09 12:31:00|376.68|374.98|376.43|374.73|376.68|374.98|376.43|374.73|23
1731155470000|2024-11-09 12:31:10|376.41|374.71|376.22|374.52|376.41|374.71|376.21|374.51|15
1731155480000|2024-11-09 12:31:20|376.23|374.53|376.15|374.45|376.28|374.58|376.12|374.42|19
1731155490000|2024-11-09 12:31:30|376.14|374.44|376.16|374.46|376.23|374.53|376.14|374.44|12
1731155500000|2024-11-09 12:31:40|376.18|374.48|376.23|374.53|376.23|374.53|376.16|374.46|6
1731155510000|2024-11-09 12:31:50|376.22|374.52|376.16|374.46|376.22|374.52|376.15|374.45|7
1731155520000|2024-11-09 12:32:00|376.15|374.45|376.11|374.41|376.18|374.48|376.08|374.38|15
1731155530000|2024-11-09 12:32:10|376.08|374.38|376.13|374.43|376.13|374.43|376.08|374.38|7
1731155540000|2024-11-09 12:32:20|376.14|374.44|376.13|374.43|376.18|374.48|376.13|374.43|18
1731155570000|2024-11-09 12:32:50|376.14|374.44|376.13|374.43|376.19|374.49|376.13|374.43|15
1731155580000|2024-11-09 12:33:00|376.25|374.55|376.45|374.75|376.5|374.8|376.25|374.55|11
1731155590000|2024-11-09 12:33:10|376.49|374.79|376.25|374.55|376.49|374.79|376.24|374.54|23
1731155600000|2024-11-09 12:33:20|376.24|374.54|376.13|374.43|376.26|374.56|376.12|374.42|22
1731155610000|2024-11-09 12:33:30|376.16|374.46|376.15|374.45|376.16|374.46|376.11|374.41|15
1731155620000|2024-11-09 12:33:40|376.13|374.43|376.15|374.45|376.17|374.47|376.12|374.42|10
1731155630000|2024-11-09 12:33:50|376.14|374.44|376.27|374.57|376.27|374.57|376.13|374.43|13
1731155640000|2024-11-09 12:34:00|376.28|374.58|376.28|374.58|376.28|374.58|376.27|374.57|3
1731155650000|2024-11-09 12:34:10|376.24|374.54|376.24|374.54|376.27|374.57|376.23|374.53|7
1731155660000|2024-11-09 12:34:20|376.23|374.53|376.14|374.44|376.26|374.56|376.13|374.43|12
1731155670000|2024-11-09 12:34:30|376.16|374.46|376.28|374.58|376.28|374.58|376.15|374.45|16
1731155680000|2024-11-09 12:34:40|376.27|374.57|376.28|374.58|376.28|374.58|376.27|374.57|2
1731155690000|2024-11-09 12:34:50|376.26|374.56|376.27|374.57|376.28|374.58|376.25|374.55|7
1731155700000|2024-11-09 12:35:00|376.2|374.5|376.15|374.45|376.27|374.57|376.15|374.45|14
1731155710000|2024-11-09 12:35:10|376.14|374.44|376.1|374.4|376.14|374.44|376.1|374.4|7
1731155720000|2024-11-09 12:35:20|376.09|374.39|376.08|374.38|376.09|374.39|376.05|374.35|4
1731155730000|2024-11-09 12:35:30|376.1|374.4|376.06|374.36|376.1|374.4|376.06|374.36|5
1731155740000|2024-11-09 12:35:40|376.07|374.37|376.1|374.4|376.1|374.4|376.06|374.36|4
1731155750000|2024-11-09 12:35:50|376.13|374.43|376.1|374.4|376.13|374.43|376.1|374.4|2
1731155760000|2024-11-09 12:36:00|376.13|374.43|376.37|374.67|376.38|374.68|376.13|374.43|8
1731155770000|2024-11-09 12:36:10|376.4|374.7|376.39|374.69|376.41|374.71|376.38|374.68|10
1731155780000|2024-11-09 12:36:20|376.4|374.7|376.27|374.57|376.44|374.74|376.27|374.57|18
1731155790000|2024-11-09 12:36:30|376.26|374.56|376.22|374.52|376.3|374.6|376.21|374.51|16
1731155800000|2024-11-09 12:36:40|376.2|374.5|376.26|374.56|376.26|374.56|376.2|374.5|15
1731155810000|2024-11-09 12:36:50|376.24|374.54|376.25|374.55|376.25|374.55|376.23|374.53|4
1731155820000|2024-11-09 12:37:00|376.26|374.56|376.16|374.46|376.26|374.56|376.15|374.45|16
1731155830000|2024-11-09 12:37:10|376.15|374.45|376.16|374.46|376.18|374.48|376.13|374.43|9
1731155840000|2024-11-09 12:37:20|376.18|374.48|376.17|374.47|376.21|374.51|376.16|374.46|7
1731155850000|2024-11-09 12:37:30|376.16|374.46|376.15|374.45|376.16|374.46|376.14|374.44|4
1731155860000|2024-11-09 12:37:40|376.18|374.48|376.14|374.44|376.18|374.48|376.12|374.42|7
1731155870000|2024-11-09 12:37:50|376.12|374.42|376.11|374.41|376.14|374.44|376.11|374.41|12
1731155880000|2024-11-09 12:38:00|376.1|374.4|376.12|374.42|376.15|374.45|376.1|374.4|4
1731155890000|2024-11-09 12:38:10|376.11|374.41|375.91|374.21|376.11|374.41|375.91|374.21|10
1731155900000|2024-11-09 12:38:20|375.9|374.2|375.74|374.04|375.94|374.24|375.72|374.02|23
1731155910000|2024-11-09 12:38:30|375.73|374.03|375.73|374.03|375.75|374.05|375.71|374.01|9
1731155920000|2024-11-09 12:38:40|375.77|374.07|375.81|374.11|375.82|374.12|375.77|374.07|10
1731155930000|2024-11-09 12:38:50|375.79|374.09|375.83|374.13|375.83|374.13|375.77|374.07|15
1731155940000|2024-11-09 12:39:00|375.81|374.11|375.79|374.09|375.84|374.14|375.78|374.08|18
1731155950000|2024-11-09 12:39:10|375.78|374.08|375.75|374.05|375.78|374.08|375.75|374.05|4
1731155960000|2024-11-09 12:39:20|375.76|374.06|375.83|374.13|375.83|374.13|375.75|374.05|7
1731155970000|2024-11-09 12:39:30|375.82|374.12|375.93|374.23|375.93|374.23|375.82|374.12|12
1731155980000|2024-11-09 12:39:40|375.95|374.25|375.94|374.24|375.97|374.27|375.92|374.22|16
1731155990000|2024-11-09 12:39:50|375.95|374.25|375.93|374.23|375.96|374.26|375.92|374.22|17
1731156000000|2024-11-09 12:40:00|375.92|374.22|375.85|374.15|375.94|374.24|375.84|374.14|22
1731156010000|2024-11-09 12:40:10|375.84|374.14|376.03|374.33|376.03|374.33|375.84|374.14|5
1731156020000|2024-11-09 12:40:20|376.02|374.32|376|374.3|376.02|374.32|375.98|374.28|21
1731156030000|2024-11-09 12:40:30|375.98|374.28|375.94|374.24|375.98|374.28|375.94|374.24|13
1731156040000|2024-11-09 12:40:40|375.97|374.27|375.97|374.27|375.97|374.27|375.96|374.26|3
1731156050000|2024-11-09 12:40:50|376.01|374.31|375.97|374.27|376.01|374.31|375.97|374.27|8
1731156060000|2024-11-09 12:41:00|375.95|374.25|375.97|374.27|375.98|374.28|375.95|374.25|11
1731156070000|2024-11-09 12:41:10|375.99|374.29|375.95|374.25|376.04|374.34|375.95|374.25|13
1731156080000|2024-11-09 12:41:20|375.96|374.26|375.94|374.24|375.96|374.26|375.91|374.21|6
1731156090000|2024-11-09 12:41:30|375.92|374.22|375.86|374.16|375.92|374.22|375.85|374.15|10
1731156100000|2024-11-09 12:41:40|375.85|374.15|375.89|374.19|375.9|374.2|375.85|374.15|5
1731156110000|2024-11-09 12:41:50|375.88|374.18|375.96|374.26|376.04|374.34|375.88|374.18|22
1731156120000|2024-11-09 12:42:00|375.94|374.24|375.98|374.28|375.98|374.28|375.91|374.21|13
1731156130000|2024-11-09 12:42:10|375.99|374.29|375.95|374.25|376.03|374.33|375.95|374.25|12
1731156140000|2024-11-09 12:42:20|375.94|374.24|375.94|374.24|375.95|374.25|375.91|374.21|10
1731156150000|2024-11-09 12:42:30|375.95|374.25|376.02|374.32|376.03|374.33|375.91|374.21|11
1731156160000|2024-11-09 12:42:40|376.03|374.33|376.11|374.41|376.11|374.41|376.02|374.32|11
1731156170000|2024-11-09 12:42:50|376.08|374.38|376.07|374.37|376.08|374.38|376.07|374.37|6
1731156180000|2024-11-09 12:43:00|376.03|374.33|375.97|374.27|376.05|374.35|375.96|374.26|16
1731156190000|2024-11-09 12:43:10|376.01|374.31|376.13|374.43|376.14|374.44|376|374.3|15
1731156200000|2024-11-09 12:43:20|376.07|374.37|375.8|374.1|376.07|374.37|375.8|374.1|18
1731156220000|2024-11-09 12:43:40|375.81|374.11|375.88|374.18|375.88|374.18|375.79|374.09|11
1731156230000|2024-11-09 12:43:50|375.89|374.19|376|374.3|376|374.3|375.89|374.19|6
1731156240000|2024-11-09 12:44:00|376.02|374.32|375.96|374.26|376.03|374.33|375.9|374.2|11
1731156250000|2024-11-09 12:44:10|375.97|374.27|376.05|374.35|376.05|374.35|375.97|374.27|14
1731156260000|2024-11-09 12:44:20|376.04|374.34|376.14|374.44|376.14|374.44|376.04|374.34|13
1731156270000|2024-11-09 12:44:30|376.15|374.45|375.94|374.24|376.15|374.45|375.93|374.23|20
1731156280000|2024-11-09 12:44:40|375.96|374.26|375.89|374.19|375.97|374.27|375.89|374.19|11
1731156290000|2024-11-09 12:44:50|375.9|374.2|375.83|374.13|375.9|374.2|375.81|374.11|8
1731156300000|2024-11-09 12:45:00|375.82|374.12|375.74|374.04|375.82|374.12|375.69|373.99|13
1731156310000|2024-11-09 12:45:10|375.71|374.01|375.82|374.12|375.83|374.13|375.71|374.01|15
1731156320000|2024-11-09 12:45:20|375.81|374.11|375.84|374.14|375.91|374.21|375.81|374.11|14
1731156330000|2024-11-09 12:45:30|375.85|374.15|376.01|374.31|376.01|374.31|375.85|374.15|11
1731156340000|2024-11-09 12:45:40|375.98|374.28|375.99|374.29|376.02|374.32|375.98|374.28|15
1731156350000|2024-11-09 12:45:50|376|374.3|375.84|374.14|376.01|374.31|375.83|374.13|17
1731156360000|2024-11-09 12:46:00|375.85|374.15|375.87|374.17|375.91|374.21|375.85|374.15|19
1731156370000|2024-11-09 12:46:10|375.89|374.19|375.95|374.25|375.95|374.25|375.89|374.19|7
1731156380000|2024-11-09 12:46:20|375.97|374.27|375.83|374.13|375.97|374.27|375.83|374.13|17
1731156390000|2024-11-09 12:46:30|375.85|374.15|375.83|374.13|375.86|374.16|375.82|374.12|14
1731156400000|2024-11-09 12:46:40|375.82|374.12|375.75|374.05|375.82|374.12|375.75|374.05|11
1731156410000|2024-11-09 12:46:50|375.66|373.96|375.62|373.92|375.66|373.96|375.62|373.92|2
1731156420000|2024-11-09 12:47:00|375.55|373.85|375.68|373.98|375.69|373.99|375.5|373.8|14
1731156430000|2024-11-09 12:47:10|375.67|373.97|375.52|373.82|375.68|373.98|375.52|373.82|12
1731156440000|2024-11-09 12:47:20|375.55|373.85|375.47|373.77|375.55|373.85|375.47|373.77|6
1731156450000|2024-11-09 12:47:30|375.49|373.79|375.44|373.74|375.5|373.8|375.42|373.72|19
1731156460000|2024-11-09 12:47:40|375.45|373.75|375.36|373.66|375.45|373.75|375.25|373.55|19
1731156470000|2024-11-09 12:47:50|375.35|373.65|375.42|373.72|375.45|373.75|375.35|373.65|18
1731156480000|2024-11-09 12:48:00|375.4|373.7|375.37|373.67|375.46|373.76|375.37|373.67|16
1731156490000|2024-11-09 12:48:10|375.38|373.68|375.35|373.65|375.38|373.68|375.35|373.65|6
1731156500000|2024-11-09 12:48:20|375.37|373.67|375.43|373.73|375.46|373.76|375.34|373.64|22
1731156510000|2024-11-09 12:48:30|375.42|373.72|375.46|373.76|375.48|373.78|375.42|373.72|15
1731156520000|2024-11-09 12:48:40|375.45|373.75|375.44|373.74|375.51|373.81|375.44|373.74|15
1731156530000|2024-11-09 12:48:50|375.41|373.71|375.39|373.69|375.45|373.75|375.38|373.68|12
1731156540000|2024-11-09 12:49:00|375.4|373.7|375.34|373.64|375.44|373.74|375.34|373.64|13
1731156550000|2024-11-09 12:49:10|375.33|373.63|375.3|373.6|375.36|373.66|375.3|373.6|11
1731156560000|2024-11-09 12:49:20|375.29|373.59|375.32|373.62|375.32|373.62|375.21|373.51|19
1731156570000|2024-11-09 12:49:30|375.34|373.64|375.32|373.62|375.34|373.64|375.3|373.6|12
1731156580000|2024-11-09 12:49:40|375.33|373.63|375.26|373.56|375.33|373.63|375.25|373.55|12
1731156590000|2024-11-09 12:49:50|375.27|373.57|375.35|373.65|375.36|373.66|375.26|373.56|14
1731156600000|2024-11-09 12:50:00|375.32|373.62|375.39|373.69|375.43|373.73|375.3|373.6|15
1731156610000|2024-11-09 12:50:10|375.42|373.72|375.44|373.74|375.44|373.74|375.36|373.66|18
1731156620000|2024-11-09 12:50:20|375.45|373.75|375.53|373.83|375.53|373.83|375.45|373.75|12
1731156630000|2024-11-09 12:50:30|375.56|373.86|375.55|373.85|375.56|373.86|375.55|373.85|4
1731156640000|2024-11-09 12:50:40|375.56|373.86|375.58|373.88|375.58|373.88|375.55|373.85|9
1731156650000|2024-11-09 12:50:50|375.61|373.91|375.66|373.96|375.73|374.03|375.61|373.91|19
1731156660000|2024-11-09 12:51:00|375.67|373.97|375.66|373.96|375.68|373.98|375.65|373.95|10
1731156670000|2024-11-09 12:51:10|375.65|373.95|375.45|373.75|375.65|373.95|375.43|373.73|12
1731156680000|2024-11-09 12:51:20|375.43|373.73|375.43|373.73|375.53|373.83|375.42|373.72|12
1731156690000|2024-11-09 12:51:30|375.44|373.74|375.28|373.58|375.44|373.74|375.28|373.58|7
1731156710000|2024-11-09 12:51:50|375.29|373.59|375.34|373.64|375.34|373.64|375.29|373.59|9
1731156720000|2024-11-09 12:52:00|375.32|373.62|375.33|373.63|375.36|373.66|375.31|373.61|12
1731156730000|2024-11-09 12:52:10|375.34|373.64|375.71|374.01|375.71|374.01|375.34|373.64|18
1731156740000|2024-11-09 12:52:20|375.69|373.99|375.65|373.95|375.75|374.05|375.65|373.95|19
1731156750000|2024-11-09 12:52:30|375.62|373.92|375.46|373.76|375.62|373.92|375.43|373.73|13
1731156760000|2024-11-09 12:52:40|375.48|373.78|375.46|373.76|375.48|373.78|375.45|373.75|10
1731156770000|2024-11-09 12:52:50|375.47|373.77|375.45|373.75|375.5|373.8|375.45|373.75|19
1731156780000|2024-11-09 12:53:00|375.48|373.78|375.38|373.68|375.48|373.78|375.35|373.65|21
1731156790000|2024-11-09 12:53:10|375.36|373.66|375.28|373.58|375.36|373.66|375.26|373.56|11
1731156800000|2024-11-09 12:53:20|375.27|373.57|375.3|373.6|375.3|373.6|375.27|373.57|6
1731156810000|2024-11-09 12:53:30|375.29|373.59|375.37|373.67|375.38|373.68|375.29|373.59|12
1731156820000|2024-11-09 12:53:40|375.36|373.66|375.36|373.66|375.4|373.7|375.36|373.66|9
1731156830000|2024-11-09 12:53:50|375.35|373.65|375.21|373.51|375.35|373.65|375.21|373.51|10
1731156840000|2024-11-09 12:54:00|375.22|373.52|375.24|373.54|375.26|373.56|375.22|373.52|15
1731156850000|2024-11-09 12:54:10|375.25|373.55|375.36|373.66|375.36|373.66|375.25|373.55|9
1731156860000|2024-11-09 12:54:20|375.34|373.64|375.4|373.7|375.4|373.7|375.33|373.63|12
1731156870000|2024-11-09 12:54:30|375.38|373.68|375.35|373.65|375.39|373.69|375.33|373.63|17
1731156880000|2024-11-09 12:54:40|375.34|373.64|375.43|373.73|375.43|373.73|375.33|373.63|12
1731156890000|2024-11-09 12:54:50|375.41|373.71|375.43|373.73|375.43|373.73|375.41|373.71|11
1731156900000|2024-11-09 12:55:00|375.44|373.74|375.43|373.73|375.44|373.74|375.41|373.71|11
1731156910000|2024-11-09 12:55:10|375.44|373.74|375.31|373.61|375.44|373.74|375.31|373.61|14
1731156920000|2024-11-09 12:55:20|375.33|373.63|375.27|373.57|375.33|373.63|375.27|373.57|11
1731156930000|2024-11-09 12:55:30|375.26|373.56|375.26|373.56|375.27|373.57|375.26|373.56|11
1731156940000|2024-11-09 12:55:40|375.27|373.57|375.17|373.47|375.27|373.57|375.13|373.43|8
1731156950000|2024-11-09 12:55:50|375.16|373.46|375.05|373.35|375.16|373.46|375.05|373.35|10
1731156960000|2024-11-09 12:56:00|375|373.3|375.08|373.38|375.09|373.39|375|373.3|9
1731156970000|2024-11-09 12:56:10|375.07|373.37|375.04|373.34|375.11|373.41|375.03|373.33|17
1731156980000|2024-11-09 12:56:20|375.06|373.36|375.05|373.35|375.08|373.38|375.04|373.34|12
1731156990000|2024-11-09 12:56:30|375.06|373.36|375.06|373.36|375.07|373.37|375.05|373.35|7
1731157000000|2024-11-09 12:56:40|375.05|373.35|375.02|373.32|375.06|373.36|375.02|373.32|6
1731157010000|2024-11-09 12:56:50|375.03|373.33|375.06|373.36|375.06|373.36|375.02|373.32|6
1731157020000|2024-11-09 12:57:00|375.05|373.35|374.96|373.26|375.06|373.36|374.96|373.26|8
1731157030000|2024-11-09 12:57:10|374.91|373.21|375|373.3|375.01|373.31|374.91|373.21|13
1731157040000|2024-11-09 12:57:20|374.99|373.29|374.95|373.25|374.99|373.29|374.95|373.25|5
1731157050000|2024-11-09 12:57:30|374.94|373.24|374.97|373.27|374.97|373.27|374.94|373.24|5
1731157060000|2024-11-09 12:57:40|375.03|373.33|375.07|373.37|375.08|373.38|375.03|373.33|10
1731157070000|2024-11-09 12:57:50|375.08|373.38|375.1|373.4|375.1|373.4|375.07|373.37|6
1731157080000|2024-11-09 12:58:00|375.09|373.39|375.03|373.33|375.09|373.39|375|373.3|8
1731157090000|2024-11-09 12:58:10|375.04|373.34|375.04|373.34|375.09|373.39|375.03|373.33|16
1731157100000|2024-11-09 12:58:20|375|373.3|374.99|373.29|375.02|373.32|374.93|373.23|16
1731157110000|2024-11-09 12:58:30|375|373.3|374.97|373.27|375|373.3|374.96|373.26|8
1731157120000|2024-11-09 12:58:40|374.98|373.28|374.99|373.29|374.99|373.29|374.96|373.26|7
1731157130000|2024-11-09 12:58:50|374.98|373.28|375.23|373.53|375.23|373.53|374.98|373.28|10
1731157140000|2024-11-09 12:59:00|375.22|373.52|375.3|373.6|375.33|373.63|375.22|373.52|20
1731157150000|2024-11-09 12:59:10|375.29|373.59|375.14|373.44|375.29|373.59|375.14|373.44|20
1731157160000|2024-11-09 12:59:20|375.13|373.43|375.13|373.43|375.13|373.43|375.12|373.42|3
1731157170000|2024-11-09 12:59:30|375.09|373.39|375.01|373.31|375.09|373.39|375|373.3|10
1731157180000|2024-11-09 12:59:40|374.99|373.29|374.99|373.29|375|373.3|374.98|373.28|5
1731157190000|2024-11-09 12:59:50|374.98|373.28|374.82|373.12|374.98|373.28|374.82|373.12|9
1731157200000|2024-11-09 13:00:00|374.83|373.13|374.82|373.12|374.91|373.21|374.76|373.06|12
1731157210000|2024-11-09 13:00:10|374.8|373.1|374.8|373.1|374.81|373.11|374.79|373.09|4
1731157220000|2024-11-09 13:00:20|374.79|373.09|374.92|373.22|374.93|373.23|374.79|373.09|11
1731157230000|2024-11-09 13:00:30|374.91|373.21|374.73|373.03|374.91|373.21|374.72|373.02|15
1731157240000|2024-11-09 13:00:40|374.76|373.06|374.85|373.15|374.86|373.16|374.76|373.06|13
1731157250000|2024-11-09 13:00:50|374.84|373.14|374.9|373.2|374.92|373.22|374.84|373.14|14
1731157260000|2024-11-09 13:01:00|374.87|373.17|374.83|373.13|374.88|373.18|374.79|373.09|19
1731157270000|2024-11-09 13:01:10|374.82|373.12|374.85|373.15|374.85|373.15|374.8|373.1|14
1731157280000|2024-11-09 13:01:20|374.88|373.18|374.9|373.2|374.9|373.2|374.87|373.17|5
1731157290000|2024-11-09 13:01:30|374.88|373.18|374.92|373.22|374.94|373.24|374.88|373.18|8
1731157300000|2024-11-09 13:01:40|374.94|373.24|374.9|373.2|374.94|373.24|374.89|373.19|12
1731157310000|2024-11-09 13:01:50|374.91|373.21|374.92|373.22|374.93|373.23|374.9|373.2|6
1731157320000|2024-11-09 13:02:00|374.93|373.23|375.02|373.32|375.02|373.32|374.93|373.23|9
1731157330000|2024-11-09 13:02:10|375.01|373.31|375.09|373.39|375.11|373.41|375.01|373.31|13
1731157340000|2024-11-09 13:02:20|375.1|373.4|375.21|373.51|375.22|373.52|375.1|373.4|9
1731157350000|2024-11-09 13:02:30|375.22|373.52|375.37|373.67|375.37|373.67|375.22|373.52|15
1731157360000|2024-11-09 13:02:40|375.41|373.71|375.4|373.7|375.41|373.71|375.38|373.68|7
1731157370000|2024-11-09 13:02:50|375.41|373.71|375.39|373.69|375.43|373.73|375.39|373.69|16
1731157380000|2024-11-09 13:03:00|375.38|373.68|375.34|373.64|375.39|373.69|375.32|373.62|10
1731157390000|2024-11-09 13:03:10|375.35|373.65|375.35|373.65|375.35|373.65|375.32|373.62|7
1731157400000|2024-11-09 13:03:20|375.36|373.66|375.36|373.66|375.51|373.81|375.36|373.66|19
1731157410000|2024-11-09 13:03:30|375.34|373.64|375.3|373.6|375.34|373.64|375.3|373.6|4
1731157420000|2024-11-09 13:03:40|375.28|373.58|375.29|373.59|375.29|373.59|375.28|373.58|2
1731157430000|2024-11-09 13:03:50|375.3|373.6|375.34|373.64|375.37|373.67|375.3|373.6|15
1731157440000|2024-11-09 13:04:00|375.37|373.67|375.42|373.72|375.42|373.72|375.34|373.64|16
1731157450000|2024-11-09 13:04:10|375.44|373.74|375.55|373.85|375.55|373.85|375.44|373.74|10
1731157470000|2024-11-09 13:04:30|375.53|373.83|375.31|373.61|375.53|373.83|375.29|373.59|16
1731157480000|2024-11-09 13:04:40|375.28|373.58|375.27|373.57|375.28|373.58|375.27|373.57|2
1731157500000|2024-11-09 13:05:00|375.25|373.55|375.31|373.61|375.31|373.61|375.25|373.55|15
1731157510000|2024-11-09 13:05:10|375.32|373.62|375.36|373.66|375.36|373.66|375.31|373.61|10
1731157520000|2024-11-09 13:05:20|375.37|373.67|375.37|373.67|375.37|373.67|375.37|373.67|1
1731157530000|2024-11-09 13:05:30|375.42|373.72|375.47|373.77|375.47|373.77|375.42|373.72|4
1731157540000|2024-11-09 13:05:40|375.45|373.75|375.48|373.78|375.51|373.81|375.45|373.75|7
1731157560000|2024-11-09 13:06:00|375.5|373.8|375.48|373.78|375.5|373.8|375.48|373.78|2
1731157570000|2024-11-09 13:06:10|375.51|373.81|375.49|373.79|375.51|373.81|375.49|373.79|2
1731157580000|2024-11-09 13:06:20|375.52|373.82|375.52|373.82|375.55|373.85|375.46|373.76|11
1731157590000|2024-11-09 13:06:30|375.53|373.83|375.54|373.84|375.54|373.84|375.52|373.82|5
1731157600000|2024-11-09 13:06:40|375.52|373.82|375.53|373.83|375.54|373.84|375.52|373.82|9
1731157610000|2024-11-09 13:06:50|375.52|373.82|375.35|373.65|375.52|373.82|375.35|373.65|10
1731157620000|2024-11-09 13:07:00|375.33|373.63|375.39|373.69|375.39|373.69|375.33|373.63|6
1731157630000|2024-11-09 13:07:10|375.41|373.71|375.34|373.64|375.41|373.71|375.34|373.64|13
1731157650000|2024-11-09 13:07:30|375.37|373.67|375.41|373.71|375.41|373.71|375.37|373.67|5
1731157660000|2024-11-09 13:07:40|375.42|373.72|375.45|373.75|375.46|373.76|375.41|373.71|10
1731157670000|2024-11-09 13:07:50|375.44|373.74|375.37|373.67|375.44|373.74|375.37|373.67|7
1731157680000|2024-11-09 13:08:00|375.43|373.73|375.44|373.74|375.45|373.75|375.42|373.72|10
1731157690000|2024-11-09 13:08:10|375.45|373.75|375.46|373.76|375.47|373.77|375.44|373.74|7
1731157700000|2024-11-09 13:08:20|375.5|373.8|375.47|373.77|375.52|373.82|375.46|373.76|19
1731157710000|2024-11-09 13:08:30|375.46|373.76|375.48|373.78|375.48|373.78|375.46|373.76|5
1731157720000|2024-11-09 13:08:40|375.5|373.8|375.55|373.85|375.55|373.85|375.5|373.8|3
1731157780000|2024-11-09 13:09:40|375.54|373.84|375.43|373.73|375.55|373.85|375.43|373.73|12
1731157790000|2024-11-09 13:09:50|375.44|373.74|375.48|373.78|375.5|373.8|375.44|373.74|11
1731157800000|2024-11-09 13:10:00|375.47|373.77|375.55|373.85|375.55|373.85|375.47|373.77|7
1731157810000|2024-11-09 13:10:10|375.56|373.86|375.55|373.85|375.57|373.87|375.55|373.85|5
1731157820000|2024-11-09 13:10:20|375.54|373.84|375.54|373.84|375.55|373.85|375.54|373.84|3
1731157830000|2024-11-09 13:10:30|375.53|373.83|375.43|373.73|375.53|373.83|375.43|373.73|7
1731157840000|2024-11-09 13:10:40|375.42|373.72|375.16|373.46|375.42|373.72|375.16|373.46|17
1731157850000|2024-11-09 13:10:50|375.15|373.45|375.16|373.46|375.16|373.46|375.15|373.45|2
1731157860000|2024-11-09 13:11:00|375.17|373.47|375.31|373.61|375.32|373.62|375.16|373.46|9
1731157870000|2024-11-09 13:11:10|375.32|373.62|375.33|373.63|375.39|373.69|375.31|373.61|15
1731157880000|2024-11-09 13:11:20|375.32|373.62|375.13|373.43|375.32|373.62|375.12|373.42|15
1731157900000|2024-11-09 13:11:40|375.18|373.48|375.32|373.62|375.34|373.64|375.18|373.48|13
1731157910000|2024-11-09 13:11:50|375.34|373.64|375.43|373.73|375.45|373.75|375.33|373.63|14
1731157920000|2024-11-09 13:12:00|375.44|373.74|375.37|373.67|375.44|373.74|375.37|373.67|7
1731157930000|2024-11-09 13:12:10|375.38|373.68|375.42|373.72|375.43|373.73|375.38|373.68|16
1731157940000|2024-11-09 13:12:20|375.41|373.71|375.43|373.73|375.43|373.73|375.41|373.71|11
1731157950000|2024-11-09 13:12:30|375.42|373.72|375.43|373.73|375.44|373.74|375.42|373.72|6
1731157960000|2024-11-09 13:12:40|375.44|373.74|375.55|373.85|375.55|373.85|375.43|373.73|10
1731157970000|2024-11-09 13:12:50|375.56|373.86|375.56|373.86|375.56|373.86|375.56|373.86|1
1731157980000|2024-11-09 13:13:00|375.57|373.87|375.55|373.85|375.57|373.87|375.55|373.85|5
1731158020000|2024-11-09 13:13:40|375.56|373.86|375.55|373.85|375.56|373.86|375.55|373.85|2
1731158030000|2024-11-09 13:13:50|375.56|373.86|375.59|373.89|375.59|373.89|375.56|373.86|6
1731158040000|2024-11-09 13:14:00|375.6|373.9|375.65|373.95|375.65|373.95|375.6|373.9|6
1731158050000|2024-11-09 13:14:10|375.66|373.96|375.72|374.02|375.73|374.03|375.66|373.96|4
1731158060000|2024-11-09 13:14:20|375.73|374.03|375.76|374.06|375.76|374.06|375.73|374.03|4
1731158070000|2024-11-09 13:14:30|375.77|374.07|375.8|374.1|375.81|374.11|375.77|374.07|6
1731158080000|2024-11-09 13:14:40|375.77|374.07|375.76|374.06|375.79|374.09|375.74|374.04|5
1731158090000|2024-11-09 13:14:50|375.77|374.07|375.77|374.07|375.77|374.07|375.77|374.07|1
1731158100000|2024-11-09 13:15:00|375.76|374.06|375.73|374.03|375.77|374.07|375.73|374.03|11
1731158110000|2024-11-09 13:15:10|375.74|374.04|375.7|374|375.75|374.05|375.69|373.99|5
1731158120000|2024-11-09 13:15:20|375.71|374.01|375.69|373.99|375.72|374.02|375.69|373.99|4
1731158130000|2024-11-09 13:15:30|375.7|374|375.7|374|375.71|374.01|375.69|373.99|12
1731158140000|2024-11-09 13:15:40|375.71|374.01|375.69|373.99|375.71|374.01|375.69|373.99|2
1731158150000|2024-11-09 13:15:50|375.7|374|375.71|374.01|375.71|374.01|375.69|373.99|6
1731158160000|2024-11-09 13:16:00|375.7|374|375.69|373.99|375.71|374.01|375.69|373.99|3
1731158190000|2024-11-09 13:16:30|375.71|374.01|375.74|374.04|375.74|374.04|375.71|374.01|4
1731158200000|2024-11-09 13:16:40|375.75|374.05|376.05|374.35|376.05|374.35|375.75|374.05|11
1731158210000|2024-11-09 13:16:50|376.06|374.36|376.1|374.4|376.11|374.41|376.06|374.36|4
1731158220000|2024-11-09 13:17:00|376.12|374.42|376.08|374.38|376.13|374.43|376.07|374.37|9
1731158230000|2024-11-09 13:17:10|376.1|374.4|376.11|374.41|376.13|374.43|376.09|374.39|11
1731158240000|2024-11-09 13:17:20|376.08|374.38|376.01|374.31|376.08|374.38|376.01|374.31|2
1731158250000|2024-11-09 13:17:30|376.02|374.32|376.02|374.32|376.04|374.34|376.01|374.31|7
1731158260000|2024-11-09 13:17:40|376.01|374.31|376.05|374.35|376.05|374.35|376.01|374.31|11
1731158280000|2024-11-09 13:18:00|376.02|374.32|375.91|374.21|376.02|374.32|375.91|374.21|4
1731158300000|2024-11-09 13:18:20|375.92|374.22|375.91|374.21|375.92|374.22|375.91|374.21|2
1731158310000|2024-11-09 13:18:30|375.96|374.26|375.99|374.29|375.99|374.29|375.96|374.26|3
1731158320000|2024-11-09 13:18:40|376|374.3|376.02|374.32|376.02|374.32|375.99|374.29|8
1731158330000|2024-11-09 13:18:50|376.01|374.31|376|374.3|376.03|374.33|375.98|374.28|10
1731158340000|2024-11-09 13:19:00|375.99|374.29|376.04|374.34|376.06|374.36|375.97|374.27|11
1731158350000|2024-11-09 13:19:10|376.02|374.32|376.03|374.33|376.04|374.34|376.02|374.32|3
1731158360000|2024-11-09 13:19:20|375.99|374.29|375.98|374.28|375.99|374.29|375.98|374.28|2
1731158390000|2024-11-09 13:19:50|375.97|374.27|375.94|374.24|375.98|374.28|375.94|374.24|4
1731158400000|2024-11-09 13:20:00|375.89|374.19|375.73|374.03|375.89|374.19|375.73|374.03|6
1731158410000|2024-11-09 13:20:10|375.68|373.98|375.6|373.9|375.68|373.98|375.6|373.9|3
1731158420000|2024-11-09 13:20:20|375.58|373.88|375.5|373.8|375.58|373.88|375.41|373.71|10
1731158430000|2024-11-09 13:20:30|375.49|373.79|375.41|373.71|375.5|373.8|375.41|373.71|5
1731158440000|2024-11-09 13:20:40|375.38|373.68|375.18|373.48|375.38|373.68|375.15|373.45|9
1731158450000|2024-11-09 13:20:50|375.16|373.46|375.09|373.39|375.16|373.46|375.08|373.38|7
1731158460000|2024-11-09 13:21:00|375.11|373.41|375.12|373.42|375.12|373.42|375.08|373.38|14
1731158470000|2024-11-09 13:21:10|375.13|373.43|375.25|373.55|375.31|373.61|375.13|373.43|15
1731158480000|2024-11-09 13:21:20|375.24|373.54|375.4|373.7|375.4|373.7|375.23|373.53|7
1731158490000|2024-11-09 13:21:30|375.39|373.69|375.51|373.81|375.51|373.81|375.36|373.66|13
1731158500000|2024-11-09 13:21:40|375.52|373.82|375.52|373.82|375.52|373.82|375.5|373.8|4
1731158510000|2024-11-09 13:21:50|375.49|373.79|375.13|373.43|375.49|373.79|375.13|373.43|16
1731158520000|2024-11-09 13:22:00|375.14|373.44|375.26|373.56|375.28|373.58|375.14|373.44|9
1731158530000|2024-11-09 13:22:10|375.29|373.59|375.28|373.58|375.34|373.64|375.27|373.57|12
1731158540000|2024-11-09 13:22:20|375.26|373.56|375.28|373.58|375.3|373.6|375.26|373.56|14
1731158550000|2024-11-09 13:22:30|375.29|373.59|375.37|373.67|375.39|373.69|375.28|373.58|12
1731158560000|2024-11-09 13:22:40|375.38|373.68|375.52|373.82|375.52|373.82|375.38|373.68|7
1731158570000|2024-11-09 13:22:50|375.53|373.83|375.55|373.85|375.55|373.85|375.52|373.82|8
1731158580000|2024-11-09 13:23:00|375.56|373.86|375.56|373.86|375.56|373.86|375.56|373.86|1
1731158590000|2024-11-09 13:23:10|375.54|373.84|375.52|373.82|375.54|373.84|375.52|373.82|2
1731158600000|2024-11-09 13:23:20|375.53|373.83|375.52|373.82|375.53|373.83|375.52|373.82|2
1731158620000|2024-11-09 13:23:40|375.5|373.8|375.49|373.79|375.5|373.8|375.48|373.78|7
1731158630000|2024-11-09 13:23:50|375.48|373.78|375.45|373.75|375.48|373.78|375.45|373.75|7
1731158640000|2024-11-09 13:24:00|375.46|373.76|375.52|373.82|375.52|373.82|375.46|373.76|7
1731158670000|2024-11-09 13:24:30|375.47|373.77|375.41|373.71|375.47|373.77|375.4|373.7|10
1731158680000|2024-11-09 13:24:40|375.39|373.69|375.15|373.45|375.39|373.69|375.15|373.45|13
1731158690000|2024-11-09 13:24:50|375.17|373.47|375.17|373.47|375.17|373.47|375.17|373.47|1
1731158700000|2024-11-09 13:25:00|375.21|373.51|375.22|373.52|375.33|373.63|375.2|373.5|11
1731158710000|2024-11-09 13:25:10|375.16|373.46|375.36|373.66|375.36|373.66|375.12|373.42|12
1731158720000|2024-11-09 13:25:20|375.42|373.72|375.52|373.82|375.52|373.82|375.41|373.71|14
1731158730000|2024-11-09 13:25:30|375.53|373.83|375.52|373.82|375.53|373.83|375.52|373.82|2
1731158740000|2024-11-09 13:25:40|375.51|373.81|375.52|373.82|375.52|373.82|375.51|373.81|2
1731158760000|2024-11-09 13:26:00|375.53|373.83|375.52|373.82|375.55|373.85|375.52|373.82|5
1731158770000|2024-11-09 13:26:10|375.53|373.83|375.6|373.9|375.6|373.9|375.53|373.83|11
1731158780000|2024-11-09 13:26:20|375.61|373.91|375.84|374.14|375.84|374.14|375.61|373.91|9
1731158790000|2024-11-09 13:26:30|375.85|374.15|375.76|374.06|375.87|374.17|375.75|374.05|11
1731158800000|2024-11-09 13:26:40|375.78|374.08|375.75|374.05|375.78|374.08|375.75|374.05|8
1731158820000|2024-11-09 13:27:00|375.73|374.03|375.74|374.04|375.75|374.05|375.72|374.02|6
1731158830000|2024-11-09 13:27:10|375.73|374.03|375.7|374|375.73|374.03|375.7|374|3
1731158840000|2024-11-09 13:27:20|375.69|373.99|375.75|374.05|375.75|374.05|375.69|373.99|2
1731158860000|2024-11-09 13:27:40|375.74|374.04|375.74|374.04|375.74|374.04|375.74|374.04|1
1731158870000|2024-11-09 13:27:50|375.75|374.05|375.75|374.05|375.75|374.05|375.74|374.04|3
1731158880000|2024-11-09 13:28:00|375.77|374.07|375.75|374.05|375.77|374.07|375.75|374.05|6
1731158890000|2024-11-09 13:28:10|375.74|374.04|375.75|374.05|375.75|374.05|375.74|374.04|2
1731158900000|2024-11-09 13:28:20|375.72|374.02|375.72|374.02|375.72|374.02|375.72|374.02|1
1731158910000|2024-11-09 13:28:30|375.71|374.01|375.75|374.05|375.75|374.05|375.69|373.99|7
1731158920000|2024-11-09 13:28:40|375.79|374.09|375.87|374.17|375.88|374.18|375.79|374.09|7
1731158930000|2024-11-09 13:28:50|375.86|374.16|375.84|374.14|375.86|374.16|375.83|374.13|4
1731158940000|2024-11-09 13:29:00|375.83|374.13|375.9|374.2|375.9|374.2|375.83|374.13|12
1731158950000|2024-11-09 13:29:10|375.93|374.23|375.93|374.23|375.93|374.23|375.87|374.17|12
1731158960000|2024-11-09 13:29:20|375.95|374.25|375.97|374.27|375.98|374.28|375.93|374.23|7
1731158970000|2024-11-09 13:29:30|375.96|374.26|375.95|374.25|375.97|374.27|375.95|374.25|6
1731158980000|2024-11-09 13:29:40|375.94|374.24|375.9|374.2|375.94|374.24|375.9|374.2|5
1731158990000|2024-11-09 13:29:50|375.93|374.23|375.93|374.23|375.93|374.23|375.93|374.23|1
1731159000000|2024-11-09 13:30:00|375.9|374.2|375.93|374.23|375.93|374.23|375.9|374.2|4
1731159010000|2024-11-09 13:30:10|375.9|374.2|375.9|374.2|375.9|374.2|375.9|374.2|1
1731159020000|2024-11-09 13:30:20|375.93|374.23|375.93|374.23|375.93|374.23|375.9|374.2|3
1731159030000|2024-11-09 13:30:30|375.94|374.24|375.98|374.28|375.98|374.28|375.94|374.24|2
1731159040000|2024-11-09 13:30:40|375.97|374.27|375.9|374.2|375.97|374.27|375.9|374.2|6
1731159050000|2024-11-09 13:30:50|375.85|374.15|375.82|374.12|375.87|374.17|375.7|374|18
1731159060000|2024-11-09 13:31:00|375.83|374.13|375.91|374.21|375.93|374.23|375.83|374.13|15
1731159070000|2024-11-09 13:31:10|375.85|374.15|375.84|374.14|375.86|374.16|375.83|374.13|10
1731159080000|2024-11-09 13:31:20|375.82|374.12|375.85|374.15|375.85|374.15|375.82|374.12|7
1731159090000|2024-11-09 13:31:30|375.84|374.14|375.84|374.14|375.84|374.14|375.81|374.11|5
1731159100000|2024-11-09 13:31:40|375.81|374.11|375.75|374.05|375.84|374.14|375.75|374.05|6
1731159110000|2024-11-09 13:31:50|375.71|374.01|375.63|373.93|375.71|374.01|375.61|373.91|14
1731159120000|2024-11-09 13:32:00|375.64|373.94|375.64|373.94|375.66|373.96|375.63|373.93|15
1731159130000|2024-11-09 13:32:10|375.65|373.95|375.67|373.97|375.67|373.97|375.65|373.95|12
1731159140000|2024-11-09 13:32:20|375.66|373.96|375.71|374.01|375.71|374.01|375.66|373.96|8
1731159150000|2024-11-09 13:32:30|375.69|373.99|375.68|373.98|375.71|374.01|375.66|373.96|20
1731159160000|2024-11-09 13:32:40|375.67|373.97|375.68|373.98|375.69|373.99|375.67|373.97|16
1731159170000|2024-11-09 13:32:50|375.69|373.99|375.67|373.97|375.7|374|375.66|373.96|12
1731159180000|2024-11-09 13:33:00|375.68|373.98|375.72|374.02|375.72|374.02|375.68|373.98|5
1731159190000|2024-11-09 13:33:10|375.73|374.03|375.74|374.04|375.74|374.04|375.73|374.03|2
1731159200000|2024-11-09 13:33:20|375.75|374.05|375.7|374|375.75|374.05|375.7|374|3
1731159210000|2024-11-09 13:33:30|375.71|374.01|375.71|374.01|375.71|374.01|375.71|374.01|1
1731159220000|2024-11-09 13:33:40|375.72|374.02|375.69|373.99|375.72|374.02|375.68|373.98|5
1731159230000|2024-11-09 13:33:50|375.7|374|375.69|373.99|375.7|374|375.68|373.98|9
1731159240000|2024-11-09 13:34:00|375.7|374|375.66|373.96|375.7|374|375.66|373.96|11
1731159250000|2024-11-09 13:34:10|375.67|373.97|375.67|373.97|375.71|374.01|375.66|373.96|15
1731159260000|2024-11-09 13:34:20|375.68|373.98|375.7|374|375.7|374|375.67|373.97|7
1731159270000|2024-11-09 13:34:30|375.68|373.98|375.69|373.99|375.69|373.99|375.68|373.98|2
1731159290000|2024-11-09 13:34:50|375.7|374|375.69|373.99|375.7|374|375.66|373.96|6
1731159300000|2024-11-09 13:35:00|375.67|373.97|375.68|373.98|375.68|373.98|375.67|373.97|2
1731159310000|2024-11-09 13:35:10|375.66|373.96|375.61|373.91|375.66|373.96|375.61|373.91|3
1731159320000|2024-11-09 13:35:20|375.62|373.92|375.61|373.91|375.62|373.92|375.61|373.91|2
1731159330000|2024-11-09 13:35:30|375.58|373.88|375.56|373.86|375.58|373.88|375.56|373.86|2
1731159340000|2024-11-09 13:35:40|375.57|373.87|375.57|373.87|375.57|373.87|375.57|373.87|1
1731159360000|2024-11-09 13:36:00|375.54|373.84|375.37|373.67|375.54|373.84|375.37|373.67|8
1731159370000|2024-11-09 13:36:10|375.36|373.66|375.3|373.6|375.36|373.66|375.3|373.6|5
1731159380000|2024-11-09 13:36:20|375.27|373.57|375.43|373.73|375.43|373.73|375.27|373.57|6
1731159390000|2024-11-09 13:36:30|375.44|373.74|375.7|374|375.71|374.01|375.44|373.74|9
1731159400000|2024-11-09 13:36:40|375.69|373.99|375.65|373.95|375.69|373.99|375.65|373.95|6
1731159410000|2024-11-09 13:36:50|375.66|373.96|375.67|373.97|375.68|373.98|375.65|373.95|8
1731159420000|2024-11-09 13:37:00|375.66|373.96|375.72|374.02|375.72|374.02|375.65|373.95|15
1731159430000|2024-11-09 13:37:10|375.73|374.03|375.73|374.03|375.73|374.03|375.73|374.03|1
1731159440000|2024-11-09 13:37:20|375.74|374.04|375.77|374.07|375.77|374.07|375.73|374.03|15
1731159450000|2024-11-09 13:37:30|375.78|374.08|375.78|374.08|375.78|374.08|375.78|374.08|1
1731159480000|2024-11-09 13:38:00|375.79|374.09|375.77|374.07|375.8|374.1|375.77|374.07|3
1731159490000|2024-11-09 13:38:10|375.76|374.06|375.78|374.08|375.8|374.1|375.75|374.05|13
1731159500000|2024-11-09 13:38:20|375.76|374.06|375.76|374.06|375.79|374.09|375.76|374.06|14
1731159510000|2024-11-09 13:38:30|375.77|374.07|375.8|374.1|375.8|374.1|375.77|374.07|4
1731159530000|2024-11-09 13:38:50|375.89|374.19|375.89|374.19|375.89|374.19|375.89|374.19|1
1731159540000|2024-11-09 13:39:00|375.9|374.2|375.93|374.23|375.93|374.23|375.9|374.2|9
1731159550000|2024-11-09 13:39:10|375.94|374.24|375.97|374.27|375.99|374.29|375.93|374.23|19
1731159560000|2024-11-09 13:39:20|375.98|374.28|376.09|374.39|376.1|374.4|375.98|374.28|17
1731159570000|2024-11-09 13:39:30|376.1|374.4|376.11|374.41|376.12|374.42|376.08|374.38|19
1731159580000|2024-11-09 13:39:40|376.12|374.42|376.05|374.35|376.13|374.43|376.03|374.33|15
1731159590000|2024-11-09 13:39:50|376.02|374.32|376.06|374.36|376.06|374.36|376.02|374.32|9
1731159600000|2024-11-09 13:40:00|376.07|374.37|376.28|374.58|376.28|374.58|376.07|374.37|23
1731159610000|2024-11-09 13:40:10|376.26|374.56|376.29|374.59|376.29|374.59|376.26|374.56|13
1731159620000|2024-11-09 13:40:20|376.3|374.6|376.31|374.61|376.31|374.61|376.3|374.6|2
1731159630000|2024-11-09 13:40:30|376.32|374.62|376.31|374.61|376.32|374.62|376.3|374.6|3
1731159640000|2024-11-09 13:40:40|376.32|374.62|376.53|374.83|376.53|374.83|376.29|374.59|12
1731159650000|2024-11-09 13:40:50|376.54|374.84|376.7|375|376.7|375|376.54|374.84|6
1731159660000|2024-11-09 13:41:00|376.71|375.01|376.7|375|376.71|375.01|376.7|375|2
1731159710000|2024-11-09 13:41:50|376.72|375.02|376.71|375.01|376.72|375.02|376.7|375|7
1731159720000|2024-11-09 13:42:00|376.7|375|376.7|375|376.73|375.03|376.7|375|6
1731159740000|2024-11-09 13:42:20|376.66|374.96|376.52|374.82|376.66|374.96|376.49|374.79|7
1731159750000|2024-11-09 13:42:30|376.53|374.83|376.52|374.82|376.55|374.85|376.52|374.82|4
1731159760000|2024-11-09 13:42:40|376.53|374.83|376.66|374.96|376.66|374.96|376.52|374.82|6
1731159770000|2024-11-09 13:42:50|376.67|374.97|376.7|375|376.7|375|376.67|374.97|3
1731159780000|2024-11-09 13:43:00|376.73|375.03|376.67|374.97|376.74|375.04|376.66|374.96|9
1731159790000|2024-11-09 13:43:10|376.68|374.98|376.7|375|376.71|375.01|376.68|374.98|5
1731159800000|2024-11-09 13:43:20|376.72|375.02|376.67|374.97|376.77|375.07|376.67|374.97|21
1731159810000|2024-11-09 13:43:30|376.61|374.91|376.57|374.87|376.61|374.91|376.57|374.87|2
1731159830000|2024-11-09 13:43:50|376.54|374.84|376.45|374.75|376.54|374.84|376.45|374.75|9
1731159840000|2024-11-09 13:44:00|376.5|374.8|376.55|374.85|376.57|374.87|376.5|374.8|14
1731159850000|2024-11-09 13:44:10|376.54|374.84|376.54|374.84|376.56|374.86|376.53|374.83|15
1731159860000|2024-11-09 13:44:20|376.56|374.86|376.65|374.95|376.66|374.96|376.56|374.86|14
1731159870000|2024-11-09 13:44:30|376.66|374.96|376.54|374.84|376.67|374.97|376.54|374.84|7
1731159880000|2024-11-09 13:44:40|376.55|374.85|376.54|374.84|376.55|374.85|376.53|374.83|6
1731159890000|2024-11-09 13:44:50|376.53|374.83|376.54|374.84|376.56|374.86|376.47|374.77|13
1731159900000|2024-11-09 13:45:00|376.55|374.85|376.31|374.61|376.55|374.85|376.31|374.61|12
1731159910000|2024-11-09 13:45:10|376.3|374.6|376.31|374.61|376.34|374.64|376.29|374.59|8
1731159920000|2024-11-09 13:45:20|376.25|374.55|376.31|374.61|376.36|374.66|376.22|374.52|10
1731159930000|2024-11-09 13:45:30|376.35|374.65|376.36|374.66|376.37|374.67|376.34|374.64|17
1731159940000|2024-11-09 13:45:40|376.39|374.69|376.25|374.55|376.39|374.69|376.25|374.55|8
1731159950000|2024-11-09 13:45:50|376.23|374.53|376.19|374.49|376.23|374.53|376.17|374.47|13
1731159960000|2024-11-09 13:46:00|376.2|374.5|376.18|374.48|376.25|374.55|376.17|374.47|9
1731159970000|2024-11-09 13:46:10|376.17|374.47|376.18|374.48|376.18|374.48|376.17|374.47|2
1731159980000|2024-11-09 13:46:20|376.17|374.47|376.08|374.38|376.17|374.47|376.06|374.36|5
1731159990000|2024-11-09 13:46:30|376.06|374.36|375.9|374.2|376.06|374.36|375.88|374.18|10
1731160000000|2024-11-09 13:46:40|375.89|374.19|375.87|374.17|375.89|374.19|375.87|374.17|5
1731160030000|2024-11-09 13:47:10|375.88|374.18|375.91|374.21|375.91|374.21|375.87|374.17|10
1731160040000|2024-11-09 13:47:20|375.92|374.22|376.04|374.34|376.08|374.38|375.92|374.22|13
1731160050000|2024-11-09 13:47:30|376.03|374.33|376.07|374.37|376.07|374.37|376.02|374.32|9
1731160060000|2024-11-09 13:47:40|376.08|374.38|376.18|374.48|376.19|374.49|376.08|374.38|12
1731160070000|2024-11-09 13:47:50|376.19|374.49|376.25|374.55|376.27|374.57|376.18|374.48|12
1731160080000|2024-11-09 13:48:00|376.22|374.52|376.14|374.44|376.22|374.52|376.14|374.44|13
1731160090000|2024-11-09 13:48:10|376.13|374.43|376.14|374.44|376.17|374.47|376.13|374.43|17
1731160100000|2024-11-09 13:48:20|376.15|374.45|376.22|374.52|376.23|374.53|376.14|374.44|19
1731160110000|2024-11-09 13:48:30|376.21|374.51|376.11|374.41|376.22|374.52|376.11|374.41|9
1731160120000|2024-11-09 13:48:40|376.14|374.44|376.16|374.46|376.16|374.46|376.12|374.42|9
1731160130000|2024-11-09 13:48:50|376.17|374.47|376.21|374.51|376.21|374.51|376.09|374.39|11
1731160140000|2024-11-09 13:49:00|376.23|374.53|376.27|374.57|376.28|374.58|376.23|374.53|18
1731160150000|2024-11-09 13:49:10|376.29|374.59|376.27|374.57|376.29|374.59|376.26|374.56|16
1731160160000|2024-11-09 13:49:20|376.28|374.58|376.3|374.6|376.33|374.63|376.28|374.58|16
1731160170000|2024-11-09 13:49:30|376.33|374.63|376.38|374.68|376.38|374.68|376.32|374.62|10
1731160180000|2024-11-09 13:49:40|376.39|374.69|376.32|374.62|376.39|374.69|376.3|374.6|13
1731160190000|2024-11-09 13:49:50|376.31|374.61|376.37|374.67|376.42|374.72|376.31|374.61|16
1731160200000|2024-11-09 13:50:00|376.35|374.65|376.42|374.72|376.42|374.72|376.35|374.65|14
1731160210000|2024-11-09 13:50:10|376.43|374.73|376.41|374.71|376.45|374.75|376.41|374.71|5
1731160220000|2024-11-09 13:50:20|376.38|374.68|376.41|374.71|376.42|374.72|376.36|374.66|14
1731160230000|2024-11-09 13:50:30|376.44|374.74|376.41|374.71|376.44|374.74|376.4|374.7|12
1731160240000|2024-11-09 13:50:40|376.42|374.72|376.44|374.74|376.45|374.75|376.41|374.71|16
1731160250000|2024-11-09 13:50:50|376.45|374.75|376.48|374.78|376.48|374.78|376.44|374.74|6
1731160260000|2024-11-09 13:51:00|376.49|374.79|376.52|374.82|376.52|374.82|376.49|374.79|4
1731160270000|2024-11-09 13:51:10|376.53|374.83|376.57|374.87|376.57|374.87|376.53|374.83|5
1731160280000|2024-11-09 13:51:20|376.58|374.88|376.84|375.14|376.85|375.15|376.58|374.88|24
1731160290000|2024-11-09 13:51:30|376.85|375.15|376.94|375.24|376.96|375.26|376.83|375.13|16
1731160300000|2024-11-09 13:51:40|376.95|375.25|376.84|375.14|376.95|375.25|376.84|375.14|12
1731160320000|2024-11-09 13:52:00|376.81|375.11|376.79|375.09|376.81|375.11|376.79|375.09|2
1731160340000|2024-11-09 13:52:20|376.81|375.11|377.64|375.94|377.74|376.04|376.8|375.1|11
1731160350000|2024-11-09 13:52:30|377.65|375.95|379.19|377.49|379.28|377.58|377.65|375.95|22
1731160360000|2024-11-09 13:52:40|379.17|377.47|379.53|377.83|379.68|377.98|378.88|377.18|26
1731160370000|2024-11-09 13:52:50|379.54|377.84|379.92|378.22|379.92|378.22|379.54|377.84|26
1731160380000|2024-11-09 13:53:00|379.97|378.27|379.81|378.11|380.01|378.31|379.58|377.88|24
1731160390000|2024-11-09 13:53:10|379.79|378.09|379.58|377.88|379.81|378.11|379.53|377.83|21
1731160400000|2024-11-09 13:53:20|379.57|377.87|380.12|378.42|380.15|378.45|379.56|377.86|23
1731160410000|2024-11-09 13:53:30|380.1|378.4|380.09|378.39|380.12|378.42|380.08|378.38|9
1731160420000|2024-11-09 13:53:40|380.11|378.41|380.18|378.48|380.19|378.49|380.11|378.41|8
1731160430000|2024-11-09 13:53:50|380.19|378.49|380.25|378.55|380.25|378.55|380.19|378.49|5
1731160460000|2024-11-09 13:54:20|380.28|378.58|380.59|378.89|380.6|378.9|380.28|378.58|12
1731160470000|2024-11-09 13:54:30|380.54|378.84|380.67|378.97|380.67|378.97|380.54|378.84|12
1731160490000|2024-11-09 13:54:50|380.68|378.98|380.7|379|380.7|379|380.68|378.98|3
1731160500000|2024-11-09 13:55:00|380.71|379.01|380.67|378.97|380.74|379.04|380.67|378.97|5
1731160510000|2024-11-09 13:55:10|380.63|378.93|380.5|378.8|380.63|378.93|380.5|378.8|4
1731160520000|2024-11-09 13:55:20|380.51|378.81|380.31|378.61|380.53|378.83|380.31|378.61|15
1731160530000|2024-11-09 13:55:30|380.34|378.64|380.29|378.59|380.34|378.64|380.27|378.57|9
1731160540000|2024-11-09 13:55:40|380.28|378.58|380.02|378.32|380.28|378.58|380.01|378.31|21
1731160550000|2024-11-09 13:55:50|380.04|378.34|379.48|377.78|380.04|378.34|379.48|377.78|21
1731160560000|2024-11-09 13:56:00|379.47|377.77|379.41|377.71|379.47|377.77|379.41|377.71|13
1731160570000|2024-11-09 13:56:10|379.39|377.69|379.46|377.76|379.46|377.76|379.28|377.58|19
1731160580000|2024-11-09 13:56:20|379.45|377.75|379.47|377.77|379.49|377.79|379.37|377.67|20
1731160590000|2024-11-09 13:56:30|379.46|377.76|379.45|377.75|379.53|377.83|379.4|377.7|26
1731160600000|2024-11-09 13:56:40|379.44|377.74|379.22|377.52|379.44|377.74|379.21|377.51|24
1731160610000|2024-11-09 13:56:50|379.21|377.51|379.29|377.59|379.3|377.6|379.15|377.45|21
1731160620000|2024-11-09 13:57:00|379.3|377.6|379.28|377.58|379.3|377.6|379.28|377.58|4
1731160630000|2024-11-09 13:57:10|379.31|377.61|379.29|377.59|379.38|377.68|379.27|377.57|19
1731160640000|2024-11-09 13:57:20|379.3|377.6|379.26|377.56|379.3|377.6|379.2|377.5|10
1731160650000|2024-11-09 13:57:30|379.27|377.57|379.26|377.56|379.32|377.62|379.23|377.53|16
1731160660000|2024-11-09 13:57:40|379.25|377.55|379.31|377.61|379.31|377.61|379.24|377.54|14
1731160670000|2024-11-09 13:57:50|379.36|377.66|379.1|377.4|379.36|377.66|379.09|377.39|22
1731160680000|2024-11-09 13:58:00|379.11|377.41|379.13|377.43|379.26|377.56|379.04|377.34|21
1731160690000|2024-11-09 13:58:10|379.14|377.44|379.14|377.44|379.16|377.46|379.14|377.44|3
1731160700000|2024-11-09 13:58:20|379.05|377.35|379.06|377.36|379.06|377.36|379.05|377.35|2
1731160710000|2024-11-09 13:58:30|379.07|377.37|378.87|377.17|379.07|377.37|378.87|377.17|12
1731160720000|2024-11-09 13:58:40|378.86|377.16|378.65|376.95|378.86|377.16|378.64|376.94|8
1731160730000|2024-11-09 13:58:50|378.6|376.9|378.41|376.71|378.6|376.9|378.36|376.66|14
1731160740000|2024-11-09 13:59:00|378.42|376.72|378.56|376.86|378.6|376.9|378.42|376.72|21
1731160750000|2024-11-09 13:59:10|378.57|376.87|378.51|376.81|378.57|376.87|378.5|376.8|9
1731160760000|2024-11-09 13:59:20|378.5|376.8|378.43|376.73|378.5|376.8|378.43|376.73|9
1731160770000|2024-11-09 13:59:30|378.44|376.74|378.48|376.78|378.53|376.83|378.39|376.69|16
1731160780000|2024-11-09 13:59:40|378.49|376.79|378.39|376.69|378.49|376.79|378.39|376.69|11
1731160790000|2024-11-09 13:59:50|378.37|376.67|378.42|376.72|378.54|376.84|378.36|376.66|20
1731160800000|2024-11-09 14:00:00|378.4|376.7|378.61|376.91|378.62|376.92|378.39|376.69|15
1731160810000|2024-11-09 14:00:10|378.58|376.88|378.38|376.68|378.58|376.88|378.38|376.68|20
1731160820000|2024-11-09 14:00:20|378.39|376.69|378.25|376.55|378.39|376.69|378.24|376.54|16
1731160830000|2024-11-09 14:00:30|378.26|376.56|378.22|376.52|378.31|376.61|378.22|376.52|13
1731160840000|2024-11-09 14:00:40|378.21|376.51|378.11|376.41|378.21|376.51|378.1|376.4|19
1731160850000|2024-11-09 14:00:50|378.12|376.42|377.65|375.95|378.14|376.44|377.65|375.95|21
1731160860000|2024-11-09 14:01:00|377.62|375.92|377.56|375.86|377.63|375.93|377.53|375.83|20
1731160870000|2024-11-09 14:01:10|377.59|375.89|377.65|375.95|377.73|376.03|377.59|375.89|14
1731160880000|2024-11-09 14:01:20|377.64|375.94|377.71|376.01|377.77|376.07|377.62|375.92|15
1731160890000|2024-11-09 14:01:30|377.7|376|377.69|375.99|377.72|376.02|377.67|375.97|17
1731160900000|2024-11-09 14:01:40|377.7|376|377.83|376.13|377.83|376.13|377.67|375.97|12
1731160910000|2024-11-09 14:01:50|377.84|376.14|377.95|376.25|377.97|376.27|377.84|376.14|11
1731160920000|2024-11-09 14:02:00|377.94|376.24|380.52|378.82|380.7|379|377.94|376.24|23
1731160930000|2024-11-09 14:02:10|380.5|378.8|381.22|379.52|381.28|379.58|380.09|378.39|30
1731160940000|2024-11-09 14:02:20|381.19|379.49|380.15|378.45|381.21|379.51|380.15|378.45|30
1731160950000|2024-11-09 14:02:30|380.13|378.43|379.97|378.27|380.23|378.53|379.96|378.26|20
1731160960000|2024-11-09 14:02:40|379.96|378.26|379.94|378.24|379.99|378.29|379.9|378.2|26
1731160970000|2024-11-09 14:02:50|379.91|378.21|379.94|378.24|380.02|378.32|379.9|378.2|15
1731160980000|2024-11-09 14:03:00|380.02|378.32|379.76|378.06|380.02|378.32|379.65|377.95|21
1731160990000|2024-11-09 14:03:10|379.75|378.05|379.6|377.9|379.79|378.09|379.6|377.9|20
1731161000000|2024-11-09 14:03:20|379.59|377.89|379.43|377.73|379.7|378|379.38|377.68|22
1731161010000|2024-11-09 14:03:30|379.46|377.76|379.36|377.66|379.54|377.84|379.35|377.65|25
1731161020000|2024-11-09 14:03:40|379.33|377.63|379.37|377.67|379.47|377.77|379.33|377.63|23
1731161030000|2024-11-09 14:03:50|379.38|377.68|379.38|377.68|379.43|377.73|379.33|377.63|18
1731161040000|2024-11-09 14:04:00|379.37|377.67|379.21|377.51|379.39|377.69|379.21|377.51|20
1731161050000|2024-11-09 14:04:10|379.22|377.52|379.11|377.41|379.22|377.52|379.08|377.38|16
1731161060000|2024-11-09 14:04:20|379.1|377.4|379.32|377.62|379.32|377.62|379.08|377.38|22
1731161070000|2024-11-09 14:04:30|379.3|377.6|379.32|377.62|379.32|377.62|379.19|377.49|25
1731161080000|2024-11-09 14:04:40|379.31|377.61|379.24|377.54|379.34|377.64|379.24|377.54|10
1731161090000|2024-11-09 14:04:50|379.23|377.53|379.17|377.47|379.23|377.53|379.15|377.45|13
1731161100000|2024-11-09 14:05:00|379.14|377.44|379.26|377.56|379.26|377.56|379.11|377.41|17
1731161120000|2024-11-09 14:05:20|379.21|377.51|379.58|377.88|379.58|377.88|379.21|377.51|6
1731161130000|2024-11-09 14:05:30|379.59|377.89|379.61|377.91|379.64|377.94|379.59|377.89|18
1731161140000|2024-11-09 14:05:40|379.6|377.9|379.81|378.11|379.91|378.21|379.59|377.89|25
1731161150000|2024-11-09 14:05:50|379.82|378.12|379.83|378.13|379.97|378.27|379.78|378.08|30
1731161160000|2024-11-09 14:06:00|379.82|378.12|379.63|377.93|379.82|378.12|379.61|377.91|20
1731161170000|2024-11-09 14:06:10|379.64|377.94|379.62|377.92|379.69|377.99|379.61|377.91|18
1731161180000|2024-11-09 14:06:20|379.61|377.91|379.48|377.78|379.61|377.91|379.48|377.78|15
1731161190000|2024-11-09 14:06:30|379.5|377.8|379.54|377.84|379.58|377.88|379.48|377.78|20
1731161200000|2024-11-09 14:06:40|379.52|377.82|379.36|377.66|379.52|377.82|379.36|377.66|18
1731161210000|2024-11-09 14:06:50|379.34|377.64|379.06|377.36|379.34|377.64|379.05|377.35|17
1731161220000|2024-11-09 14:07:00|379.05|377.35|378.81|377.11|379.05|377.35|378.81|377.11|13
1731161230000|2024-11-09 14:07:10|378.8|377.1|378.84|377.14|378.87|377.17|378.8|377.1|14
1731161240000|2024-11-09 14:07:20|378.83|377.13|378.84|377.14|378.87|377.17|378.8|377.1|22
1731161250000|2024-11-09 14:07:30|378.79|377.09|378.7|377|378.79|377.09|378.65|376.95|21
1731161260000|2024-11-09 14:07:40|378.73|377.03|378.46|376.76|378.73|377.03|378.45|376.75|24
1731161270000|2024-11-09 14:07:50|378.45|376.75|378.44|376.74|378.46|376.76|378.35|376.65|17
1731161280000|2024-11-09 14:08:00|378.43|376.73|378.32|376.62|378.45|376.75|378.31|376.61|25
1731161290000|2024-11-09 14:08:10|378.34|376.64|378.31|376.61|378.35|376.65|378.31|376.61|18
1731161300000|2024-11-09 14:08:20|378.33|376.63|378.4|376.7|378.51|376.81|378.33|376.63|17
1731161310000|2024-11-09 14:08:30|378.44|376.74|378.35|376.65|378.52|376.82|378.34|376.64|19
1731161320000|2024-11-09 14:08:40|378.32|376.62|378.21|376.51|378.32|376.62|378.13|376.43|25
1731161330000|2024-11-09 14:08:50|378.2|376.5|378.15|376.45|378.3|376.6|378.12|376.42|19
1731161340000|2024-11-09 14:09:00|378.2|376.5|380.44|378.74|380.65|378.95|378.14|376.44|26
1731161350000|2024-11-09 14:09:10|380.42|378.72|379.84|378.14|380.43|378.73|379.84|378.14|28
1731161360000|2024-11-09 14:09:20|379.87|378.17|380.1|378.4|380.1|378.4|379.87|378.17|10
1731161370000|2024-11-09 14:09:30|380.09|378.39|379.89|378.19|380.09|378.39|379.82|378.12|17
1731161380000|2024-11-09 14:09:40|379.9|378.2|379.75|378.05|379.91|378.21|379.63|377.93|13
1731161390000|2024-11-09 14:09:50|379.73|378.03|379.82|378.12|379.82|378.12|379.73|378.03|13
1731161400000|2024-11-09 14:10:00|379.88|378.18|379.69|377.99|379.92|378.22|379.69|377.99|11
1731161410000|2024-11-09 14:10:10|379.59|377.89|379.53|377.83|379.59|377.89|379.5|377.8|16
1731161420000|2024-11-09 14:10:20|379.48|377.78|379.51|377.81|379.51|377.81|379.47|377.77|11
1731161430000|2024-11-09 14:10:30|379.5|377.8|379.43|377.73|379.53|377.83|379.42|377.72|18
1731161440000|2024-11-09 14:10:40|379.41|377.71|379.27|377.57|379.41|377.71|379.27|377.57|14
1731161450000|2024-11-09 14:10:50|379.26|377.56|379.31|377.61|379.35|377.65|379.26|377.56|11
1731161460000|2024-11-09 14:11:00|379.32|377.62|379.36|377.66|379.37|377.67|379.3|377.6|17
1731161470000|2024-11-09 14:11:10|379.37|377.67|379.53|377.83|379.58|377.88|379.35|377.65|20
1731161480000|2024-11-09 14:11:20|379.48|377.78|379.6|377.9|379.61|377.91|379.48|377.78|18
1731161490000|2024-11-09 14:11:30|379.61|377.91|379.58|377.88|379.61|377.91|379.51|377.81|13
1731161500000|2024-11-09 14:11:40|379.57|377.87|379.5|377.8|379.57|377.87|379.47|377.77|11
1731161510000|2024-11-09 14:11:50|379.54|377.84|379.51|377.81|379.54|377.84|379.49|377.79|17
1731161520000|2024-11-09 14:12:00|379.5|377.8|379.84|378.14|379.86|378.16|379.5|377.8|23
1731161530000|2024-11-09 14:12:10|379.85|378.15|379.87|378.17|379.91|378.21|379.85|378.15|11
1731161540000|2024-11-09 14:12:20|379.86|378.16|379.79|378.09|379.87|378.17|379.79|378.09|15
1731161550000|2024-11-09 14:12:30|379.8|378.1|380.81|379.11|380.81|379.11|379.8|378.1|22
1731161560000|2024-11-09 14:12:40|380.88|379.18|380.78|379.08|380.92|379.22|380.78|379.08|20
1731161570000|2024-11-09 14:12:50|380.76|379.06|380.96|379.26|381.01|379.31|380.76|379.06|27
1731161580000|2024-11-09 14:13:00|380.98|379.28|380.97|379.27|381.01|379.31|380.93|379.23|21
1731161590000|2024-11-09 14:13:10|380.98|379.28|380.81|379.11|380.98|379.28|380.78|379.08|19
1731161600000|2024-11-09 14:13:20|380.77|379.07|380.43|378.73|380.77|379.07|380.41|378.71|20
1731161610000|2024-11-09 14:13:30|380.42|378.72|380.52|378.82|380.52|378.82|380.42|378.72|5
1731161620000|2024-11-09 14:13:40|380.51|378.81|380.83|379.13|380.83|379.13|380.51|378.81|6
1731161630000|2024-11-09 14:13:50|380.92|379.22|380.97|379.27|381.04|379.34|380.92|379.22|14
1731161640000|2024-11-09 14:14:00|380.94|379.24|380.98|379.28|380.99|379.29|380.87|379.17|14
1731161650000|2024-11-09 14:14:10|380.96|379.26|380.89|379.19|381|379.3|380.89|379.19|13
1731161660000|2024-11-09 14:14:20|380.83|379.13|380.76|379.06|380.84|379.14|380.7|379|19
1731161670000|2024-11-09 14:14:30|380.77|379.07|380.75|379.05|380.77|379.07|380.7|379|8
1731161680000|2024-11-09 14:14:40|380.76|379.06|380.74|379.04|380.76|379.06|380.69|378.99|15
1731161690000|2024-11-09 14:14:50|380.69|378.99|380.68|378.98|380.71|379.01|380.65|378.95|12
1731161700000|2024-11-09 14:15:00|380.69|378.99|380.6|378.9|380.69|378.99|380.59|378.89|13
1731161710000|2024-11-09 14:15:10|380.64|378.94|380.13|378.43|380.64|378.94|379.8|378.1|22
1731161730000|2024-11-09 14:15:30|380.2|378.5|380.18|378.48|380.26|378.56|380.17|378.47|12
1731161740000|2024-11-09 14:15:40|380.19|378.49|380.23|378.53|380.34|378.64|380.19|378.49|16
1731161750000|2024-11-09 14:15:50|380.2|378.5|380.11|378.41|380.2|378.5|380.08|378.38|17
1731161760000|2024-11-09 14:16:00|380.12|378.42|380.37|378.67|380.37|378.67|380.12|378.42|20
1731161770000|2024-11-09 14:16:10|380.3|378.6|380.4|378.7|380.4|378.7|380.26|378.56|27
1731161780000|2024-11-09 14:16:20|380.39|378.69|380.3|378.6|380.5|378.8|380.26|378.56|22
1731161790000|2024-11-09 14:16:30|380.29|378.59|380.08|378.38|380.29|378.59|380.08|378.38|18
1731161800000|2024-11-09 14:16:40|380.09|378.39|380.09|378.39|380.1|378.4|379.98|378.28|14
1731161810000|2024-11-09 14:16:50|380.08|378.38|380.07|378.37|380.08|378.38|380.03|378.33|10
1731161820000|2024-11-09 14:17:00|380.05|378.35|380.07|378.37|380.08|378.38|379.97|378.27|21
1731161830000|2024-11-09 14:17:10|380.01|378.31|379.78|378.08|380.01|378.31|379.78|378.08|17
1731161840000|2024-11-09 14:17:20|379.79|378.09|379.92|378.22|379.92|378.22|379.76|378.06|13
1731161850000|2024-11-09 14:17:30|379.99|378.29|380.08|378.38|380.27|378.57|379.99|378.29|19
1731161860000|2024-11-09 14:17:40|380.11|378.41|380.08|378.38|380.12|378.42|380.08|378.38|13
1731161870000|2024-11-09 14:17:50|380.07|378.37|380.08|378.38|380.11|378.41|380.07|378.37|9
1731161880000|2024-11-09 14:18:00|380.12|378.42|380.08|378.38|380.28|378.58|380.08|378.38|21
1731161890000|2024-11-09 14:18:10|380.1|378.4|380.07|378.37|380.11|378.41|380.07|378.37|15
1731161900000|2024-11-09 14:18:20|380.08|378.38|380.01|378.31|380.11|378.41|379.97|378.27|15
1731161910000|2024-11-09 14:18:30|380|378.3|380.01|378.31|380.08|378.38|379.97|378.27|15
1731161920000|2024-11-09 14:18:40|380.03|378.33|379.94|378.24|380.08|378.38|379.94|378.24|9
1731161930000|2024-11-09 14:18:50|379.96|378.26|379.72|378.02|379.96|378.26|379.67|377.97|19
1731161940000|2024-11-09 14:19:00|379.73|378.03|379.71|378.01|379.74|378.04|379.64|377.94|12
1731161950000|2024-11-09 14:19:10|379.69|377.99|379.67|377.97|379.7|378|379.67|377.97|10
1731161960000|2024-11-09 14:19:20|379.59|377.89|379.64|377.94|379.68|377.98|379.58|377.88|13
1731161970000|2024-11-09 14:19:30|379.65|377.95|379.73|378.03|379.73|378.03|379.63|377.93|10
1731161980000|2024-11-09 14:19:40|379.72|378.02|379.6|377.9|379.72|378.02|379.59|377.89|11
1731161990000|2024-11-09 14:19:50|379.59|377.89|379.56|377.86|379.59|377.89|379.56|377.86|3
1731162000000|2024-11-09 14:20:00|379.57|377.87|379.73|378.03|379.75|378.05|379.57|377.87|17
1731162010000|2024-11-09 14:20:10|379.7|378|379.56|377.86|379.7|378|379.56|377.86|9
1731162020000|2024-11-09 14:20:20|379.6|377.9|379.6|377.9|379.61|377.91|379.59|377.89|7
1731162030000|2024-11-09 14:20:30|379.62|377.92|379.56|377.86|379.69|377.99|379.56|377.86|10
1731162040000|2024-11-09 14:20:40|379.55|377.85|379.56|377.86|379.56|377.86|379.55|377.85|2
1731162060000|2024-11-09 14:21:00|379.55|377.85|379.17|377.47|379.55|377.85|378.87|377.17|24
1731162070000|2024-11-09 14:21:10|379.18|377.48|378.88|377.18|379.19|377.49|378.82|377.12|16
1731162080000|2024-11-09 14:21:20|378.89|377.19|378.93|377.23|378.94|377.24|378.88|377.18|16
1731162090000|2024-11-09 14:21:30|378.9|377.2|378.91|377.21|378.93|377.23|378.87|377.17|13
1731162100000|2024-11-09 14:21:40|378.88|377.18|378.96|377.26|378.96|377.26|378.8|377.1|19
1731162110000|2024-11-09 14:21:50|378.97|377.27|378.96|377.26|378.97|377.27|378.88|377.18|11
1731162120000|2024-11-09 14:22:00|378.97|377.27|379.27|377.57|379.27|377.57|378.97|377.27|15
1731162130000|2024-11-09 14:22:10|379.26|377.56|379.27|377.57|379.27|377.57|379.08|377.38|14
1731162140000|2024-11-09 14:22:20|379.28|377.58|379.15|377.45|379.28|377.58|378.86|377.16|24
1731162150000|2024-11-09 14:22:30|379.16|377.46|379.17|377.47|379.21|377.51|379.16|377.46|15
1731162160000|2024-11-09 14:22:40|379.15|377.45|379.08|377.38|379.15|377.45|379.01|377.31|14
1731162170000|2024-11-09 14:22:50|379.09|377.39|379.2|377.5|379.28|377.58|379.09|377.39|18
1731162180000|2024-11-09 14:23:00|379.19|377.49|379.06|377.36|379.19|377.49|379.05|377.35|17
1731162190000|2024-11-09 14:23:10|379.05|377.35|379.1|377.4|379.12|377.42|379.05|377.35|10
1731162200000|2024-11-09 14:23:20|379.09|377.39|379.06|377.36|379.09|377.39|379.04|377.34|16
1731162210000|2024-11-09 14:23:30|379.05|377.35|379.07|377.37|379.07|377.37|379|377.3|13
1731162220000|2024-11-09 14:23:40|379.08|377.38|379.11|377.41|379.22|377.52|379.07|377.37|25
1731162230000|2024-11-09 14:23:50|379.12|377.42|379.12|377.42|379.21|377.51|379.09|377.39|20
1731162240000|2024-11-09 14:24:00|379.15|377.45|379.22|377.52|379.22|377.52|379.11|377.41|14
1731162250000|2024-11-09 14:24:10|379.25|377.55|379.39|377.69|379.39|377.69|379.25|377.55|14
1731162260000|2024-11-09 14:24:20|379.4|377.7|379.39|377.69|379.4|377.7|379.37|377.67|7
1731162270000|2024-11-09 14:24:30|379.38|377.68|379.3|377.6|379.4|377.7|379.29|377.59|14
1731162280000|2024-11-09 14:24:40|379.32|377.62|379.32|377.62|379.35|377.65|379.31|377.61|9
1731162290000|2024-11-09 14:24:50|379.31|377.61|379.29|377.59|379.31|377.61|379.27|377.57|8
1731162300000|2024-11-09 14:25:00|379.3|377.6|379.67|377.97|379.68|377.98|379.19|377.49|19
1731162310000|2024-11-09 14:25:10|379.63|377.93|379.26|377.56|379.65|377.95|379.25|377.55|26
1731162320000|2024-11-09 14:25:20|379.27|377.57|379.37|377.67|379.38|377.68|379.15|377.45|17
1731162330000|2024-11-09 14:25:30|379.36|377.66|379.48|377.78|379.5|377.8|379.36|377.66|17
1731162340000|2024-11-09 14:25:40|379.46|377.76|379.27|377.57|379.46|377.76|379.27|377.57|15
1731162350000|2024-11-09 14:25:50|379.26|377.56|379.26|377.56|379.26|377.56|379.18|377.48|10
1731162360000|2024-11-09 14:26:00|379.19|377.49|379.36|377.66|379.36|377.66|379.04|377.34|15
1731162370000|2024-11-09 14:26:10|379.41|377.71|379.48|377.78|379.48|377.78|379.39|377.69|8
1731162380000|2024-11-09 14:26:20|379.49|377.79|379.6|377.9|379.61|377.91|379.49|377.79|22
1731162390000|2024-11-09 14:26:30|379.61|377.91|379.56|377.86|379.68|377.98|379.54|377.84|11
1731162400000|2024-11-09 14:26:40|379.53|377.83|379.42|377.72|379.53|377.83|379.42|377.72|12
1731162410000|2024-11-09 14:26:50|379.43|377.73|379.36|377.66|379.49|377.79|379.36|377.66|12
1731162420000|2024-11-09 14:27:00|379.34|377.64|379.38|377.68|379.38|377.68|379.27|377.57|11
1731162430000|2024-11-09 14:27:10|379.39|377.69|379.38|377.68|379.41|377.71|379.35|377.65|14
1731162440000|2024-11-09 14:27:20|379.39|377.69|379.59|377.89|379.61|377.91|379.37|377.67|23
1731162450000|2024-11-09 14:27:30|379.58|377.88|379.58|377.88|379.74|378.04|379.57|377.87|16
1731162460000|2024-11-09 14:27:40|379.59|377.89|379.78|378.08|379.78|378.08|379.57|377.87|13
1731162470000|2024-11-09 14:27:50|379.77|378.07|379.84|378.14|379.86|378.16|379.77|378.07|16
1731162480000|2024-11-09 14:28:00|379.82|378.12|379.87|378.17|379.87|378.17|379.82|378.12|9
1731162520000|2024-11-09 14:28:40|379.88|378.18|379.88|378.18|379.88|378.18|379.88|378.18|1
1731162530000|2024-11-09 14:28:50|379.87|378.17|379.87|378.17|379.9|378.2|379.87|378.17|10
1731162550000|2024-11-09 14:29:10|380|378.3|380.46|378.76|380.53|378.83|380|378.3|7
1731162560000|2024-11-09 14:29:20|380.45|378.75|380.31|378.61|380.45|378.75|380.22|378.52|6
1731162580000|2024-11-09 14:29:40|380.29|378.59|380.17|378.47|380.29|378.59|380.16|378.46|6
1731162590000|2024-11-09 14:29:50|380.18|378.48|380.08|378.38|380.18|378.48|380.07|378.37|16
1731162600000|2024-11-09 14:30:00|380.06|378.36|380.07|378.37|380.13|378.43|380.03|378.33|20
1731162610000|2024-11-09 14:30:10|380.06|378.36|379.84|378.14|380.06|378.36|379.8|378.1|14
1731162620000|2024-11-09 14:30:20|379.85|378.15|379.77|378.07|379.95|378.25|379.72|378.02|20
1731162630000|2024-11-09 14:30:30|379.75|378.05|379.46|377.76|379.76|378.06|379.46|377.76|20
1731162640000|2024-11-09 14:30:40|379.45|377.75|379.34|377.64|379.45|377.75|379.34|377.64|10
1731162650000|2024-11-09 14:30:50|379.35|377.65|379.3|377.6|379.35|377.65|379.23|377.53|15
1731162660000|2024-11-09 14:31:00|379.29|377.59|378.97|377.27|379.39|377.69|378.97|377.27|19
1731162670000|2024-11-09 14:31:10|378.94|377.24|378.89|377.19|378.94|377.24|378.88|377.18|5
1731162680000|2024-11-09 14:31:20|378.92|377.22|379.1|377.4|379.1|377.4|378.92|377.22|13
1731162690000|2024-11-09 14:31:30|379.09|377.39|379.15|377.45|379.15|377.45|379.09|377.39|5
1731162700000|2024-11-09 14:31:40|379.28|377.58|379.43|377.73|379.43|377.73|379.28|377.58|4
1731162710000|2024-11-09 14:31:50|379.34|377.64|379.29|377.59|379.34|377.64|379.26|377.56|19
1731162720000|2024-11-09 14:32:00|379.28|377.58|379.37|377.67|379.43|377.73|379.28|377.58|23
1731162730000|2024-11-09 14:32:10|379.38|377.68|379.27|377.57|379.39|377.69|379.27|377.57|12
1731162740000|2024-11-09 14:32:20|379.26|377.56|379.18|377.48|379.26|377.56|379.09|377.39|15
1731162750000|2024-11-09 14:32:30|379.19|377.49|379.21|377.51|379.27|377.57|379.19|377.49|15
1731162760000|2024-11-09 14:32:40|379.2|377.5|379.15|377.45|379.21|377.51|379.13|377.43|15
1731162770000|2024-11-09 14:32:50|379.16|377.46|379.16|377.46|379.18|377.48|379.14|377.44|18
1731162780000|2024-11-09 14:33:00|379.15|377.45|379.09|377.39|379.17|377.47|379.03|377.33|15
1731162790000|2024-11-09 14:33:10|379.08|377.38|378.99|377.29|379.08|377.38|378.96|377.26|18
1731162800000|2024-11-09 14:33:20|379|377.3|378.99|377.29|379|377.3|378.97|377.27|14
1731162810000|2024-11-09 14:33:30|379|377.3|378.87|377.17|379|377.3|378.87|377.17|12
1731162820000|2024-11-09 14:33:40|378.91|377.21|378.8|377.1|378.91|377.21|378.79|377.09|12
1731162830000|2024-11-09 14:33:50|378.84|377.14|379.06|377.36|379.06|377.36|378.83|377.13|6
1731162840000|2024-11-09 14:34:00|379.07|377.37|379.06|377.36|379.08|377.38|379.05|377.35|6
1731162850000|2024-11-09 14:34:10|379.05|377.35|379.06|377.36|379.06|377.36|379.03|377.33|12
1731162860000|2024-11-09 14:34:20|379.07|377.37|379.08|377.38|379.08|377.38|379.05|377.35|5
1731162880000|2024-11-09 14:34:40|379.07|377.37|379.06|377.36|379.07|377.37|379.05|377.35|8
1731162890000|2024-11-09 14:34:50|379.02|377.32|378.87|377.17|379.02|377.32|378.86|377.16|9
1731162900000|2024-11-09 14:35:00|378.86|377.16|378.85|377.15|378.86|377.16|378.66|376.96|24
1731162910000|2024-11-09 14:35:10|378.82|377.12|378.91|377.21|378.91|377.21|378.82|377.12|10
1731162920000|2024-11-09 14:35:20|378.9|377.2|378.74|377.04|378.9|377.2|378.68|376.98|15
1731162930000|2024-11-09 14:35:30|378.72|377.02|378.78|377.08|378.78|377.08|378.72|377.02|7
1731162940000|2024-11-09 14:35:40|378.75|377.05|378.78|377.08|378.79|377.09|378.7|377|17
1731162950000|2024-11-09 14:35:50|378.79|377.09|378.52|376.82|378.8|377.1|378.44|376.74|22
1731162960000|2024-11-09 14:36:00|378.54|376.84|378.68|376.98|378.72|377.02|378.54|376.84|11
1731162970000|2024-11-09 14:36:10|378.69|376.99|378.5|376.8|378.7|377|378.38|376.68|23
1731162980000|2024-11-09 14:36:20|378.51|376.81|378.49|376.79|378.54|376.84|378.47|376.77|13
1731162990000|2024-11-09 14:36:30|378.5|376.8|378.43|376.73|378.55|376.85|378.38|376.68|19
1731163000000|2024-11-09 14:36:40|378.37|376.67|378.43|376.73|378.43|376.73|378.37|376.67|13
1731163010000|2024-11-09 14:36:50|378.42|376.72|378.42|376.72|378.43|376.73|378.4|376.7|5
1731163020000|2024-11-09 14:37:00|378.43|376.73|378.47|376.77|378.47|376.77|378.41|376.71|5
1731163030000|2024-11-09 14:37:10|378.46|376.76|378.47|376.77|378.48|376.78|378.44|376.74|8
1731163040000|2024-11-09 14:37:20|378.48|376.78|378.46|376.76|378.49|376.79|378.39|376.69|12
1731163050000|2024-11-09 14:37:30|378.47|376.77|378.46|376.76|378.47|376.77|378.43|376.73|13
1731163060000|2024-11-09 14:37:40|378.47|376.77|378.33|376.63|378.53|376.83|378.05|376.35|18
1731163070000|2024-11-09 14:37:50|378.3|376.6|378.29|376.59|378.32|376.62|378.29|376.59|10
1731163080000|2024-11-09 14:38:00|378.28|376.58|378.41|376.71|378.41|376.71|378.2|376.5|11
1731163090000|2024-11-09 14:38:10|378.43|376.73|378.36|376.66|378.43|376.73|378.3|376.6|15
1731163100000|2024-11-09 14:38:20|378.35|376.65|378.33|376.63|378.35|376.65|378.31|376.61|11
1731163110000|2024-11-09 14:38:30|378.32|376.62|378.21|376.51|378.32|376.62|378.21|376.51|13
1731163120000|2024-11-09 14:38:40|378.19|376.49|377.77|376.07|378.21|376.51|377.76|376.06|20
1731163130000|2024-11-09 14:38:50|377.76|376.06|377.67|375.97|377.76|376.06|377.67|375.97|7
1731163140000|2024-11-09 14:39:00|377.7|376|377.78|376.08|377.78|376.08|377.66|375.96|13
1731163150000|2024-11-09 14:39:10|377.77|376.07|377.74|376.04|377.77|376.07|377.72|376.02|13
1731163160000|2024-11-09 14:39:20|377.76|376.06|377.71|376.01|377.76|376.06|377.68|375.98|15
1731163170000|2024-11-09 14:39:30|377.72|376.02|377.69|375.99|377.75|376.05|377.69|375.99|7
1731163180000|2024-11-09 14:39:40|377.68|375.98|377.73|376.03|377.74|376.04|377.62|375.92|12
1731163190000|2024-11-09 14:39:50|377.74|376.04|377.73|376.03|377.76|376.06|377.73|376.03|8
1731163200000|2024-11-09 14:40:00|377.74|376.04|377.76|376.06|377.78|376.08|377.73|376.03|10
1731163210000|2024-11-09 14:40:10|377.78|376.08|377.97|376.27|378|376.3|377.73|376.03|14
1731163220000|2024-11-09 14:40:20|377.98|376.28|377.91|376.21|378.02|376.32|377.91|376.21|9
1731163230000|2024-11-09 14:40:30|377.92|376.22|378.7|377|378.99|377.29|377.92|376.22|25
1731163240000|2024-11-09 14:40:40|378.71|377.01|380.8|379.1|380.81|379.11|378.71|377.01|33
1731163250000|2024-11-09 14:40:50|380.79|379.09|381.14|379.44|381.24|379.54|380.68|378.98|34
1731163260000|2024-11-09 14:41:00|381.64|379.94|379.97|378.27|381.73|380.03|379.97|378.27|26
1731163270000|2024-11-09 14:41:10|380.03|378.33|379.55|377.85|380.03|378.33|379.35|377.65|24
1731163280000|2024-11-09 14:41:20|379.63|377.93|379.84|378.14|379.86|378.16|379.63|377.93|18
1731163290000|2024-11-09 14:41:30|379.85|378.15|380.07|378.37|380.07|378.37|379.85|378.15|8
1731163300000|2024-11-09 14:41:40|380.09|378.39|380.09|378.39|380.09|378.39|380.07|378.37|4
1731163310000|2024-11-09 14:41:50|380.1|378.4|379.79|378.09|380.1|378.4|379.77|378.07|13
1731163320000|2024-11-09 14:42:00|379.74|378.04|379.7|378|379.82|378.12|379.65|377.95|15
1731163330000|2024-11-09 14:42:10|379.71|378.01|379.84|378.14|379.84|378.14|379.43|377.73|20
1731163340000|2024-11-09 14:42:20|379.86|378.16|379.47|377.77|379.86|378.16|379.47|377.77|18
1731163350000|2024-11-09 14:42:30|379.51|377.81|379.5|377.8|379.53|377.83|379.46|377.76|15
1731163360000|2024-11-09 14:42:40|379.51|377.81|380.29|378.59|380.33|378.63|379.46|377.76|22
1731163370000|2024-11-09 14:42:50|380.28|378.58|380.54|378.84|380.54|378.84|380|378.3|28
1731163380000|2024-11-09 14:43:00|380.44|378.74|380.27|378.57|380.44|378.74|380.26|378.56|26
1731163390000|2024-11-09 14:43:10|380.32|378.62|379.72|378.02|380.32|378.62|379.65|377.95|24
1731163400000|2024-11-09 14:43:20|379.63|377.93|379.86|378.16|379.86|378.16|379.62|377.92|8
1731163410000|2024-11-09 14:43:30|379.85|378.15|379.88|378.18|379.88|378.18|379.85|378.15|7
1731163420000|2024-11-09 14:43:40|379.89|378.19|379.87|378.17|379.89|378.19|379.85|378.15|5
1731163430000|2024-11-09 14:43:50|379.85|378.15|382.31|380.61|382.31|380.61|379.75|378.05|24
1731163440000|2024-11-09 14:44:00|382.5|380.8|381.94|380.24|382.69|380.99|381.69|379.99|27
1731163450000|2024-11-09 14:44:10|381.85|380.15|381.81|380.11|381.96|380.26|381.81|380.11|25
1731163460000|2024-11-09 14:44:20|381.66|379.96|380.63|378.93|381.77|380.07|380.62|378.92|18
1731163470000|2024-11-09 14:44:30|380.7|379|383.14|381.44|384|382.3|380.7|379|34
1731163480000|2024-11-09 14:44:40|383.02|381.32|383.08|381.38|383.1|381.4|382.57|380.87|33
1731163490000|2024-11-09 14:44:50|383.06|381.36|382.81|381.11|383.06|381.36|382.55|380.85|29
1731163500000|2024-11-09 14:45:00|382.82|381.12|382.17|380.47|382.83|381.13|382.13|380.43|17
1731163510000|2024-11-09 14:45:10|382.19|380.49|385.19|383.49|385.79|384.09|382.19|380.49|34
1731163520000|2024-11-09 14:45:20|385.17|383.47|385.58|383.88|385.58|383.88|385.02|383.32|33
1731163530000|2024-11-09 14:45:30|385.62|383.92|385.76|384.06|385.76|384.06|385.34|383.64|26
1731163540000|2024-11-09 14:45:40|385.77|384.07|385.57|383.87|385.98|384.28|385.57|383.87|26
1731163550000|2024-11-09 14:45:50|385.53|383.83|384.96|383.26|385.53|383.83|384.85|383.15|21
1731163560000|2024-11-09 14:46:00|384.99|383.29|384.79|383.09|385.1|383.4|384.35|382.65|32
1731163570000|2024-11-09 14:46:10|384.84|383.14|384.17|382.47|384.93|383.23|384.16|382.46|28
1731163580000|2024-11-09 14:46:20|384.3|382.6|383.62|381.92|384.3|382.6|383.59|381.89|24
1731163590000|2024-11-09 14:46:30|383.59|381.89|383.33|381.63|383.6|381.9|383.2|381.5|21
1731163600000|2024-11-09 14:46:40|383.3|381.6|382.68|380.98|383.38|381.68|382.64|380.94|27
1731163610000|2024-11-09 14:46:50|382.69|380.99|382.46|380.76|382.79|381.09|382.4|380.7|29
1731163620000|2024-11-09 14:47:00|382.36|380.66|382.79|381.09|382.98|381.28|382.36|380.66|32
1731163630000|2024-11-09 14:47:10|382.78|381.08|382.95|381.25|382.95|381.25|382.67|380.97|22
1731163640000|2024-11-09 14:47:20|383|381.3|383.26|381.56|383.32|381.62|382.76|381.06|30
1731163650000|2024-11-09 14:47:30|383.25|381.55|383.49|381.79|383.51|381.81|383.06|381.36|27
1731163660000|2024-11-09 14:47:40|383.47|381.77|383.3|381.6|383.58|381.88|383.3|381.6|20
1731163670000|2024-11-09 14:47:50|383.28|381.58|383.04|381.34|383.33|381.63|382.97|381.27|17
1731163680000|2024-11-09 14:48:00|383.07|381.37|382.9|381.2|383.07|381.37|382.9|381.2|14
1731163690000|2024-11-09 14:48:10|382.87|381.17|382.54|380.84|382.9|381.2|382.54|380.84|17
1731163700000|2024-11-09 14:48:20|382.49|380.79|382.28|380.58|382.49|380.79|382.2|380.5|31
1731163710000|2024-11-09 14:48:30|382.29|380.59|382.06|380.36|382.37|380.67|381.91|380.21|17
1731163720000|2024-11-09 14:48:40|382.05|380.35|382.09|380.39|382.16|380.46|382.05|380.35|14
1731163730000|2024-11-09 14:48:50|382.1|380.4|382.14|380.44|382.16|380.46|382.1|380.4|15
1731163740000|2024-11-09 14:49:00|382.08|380.38|382|380.3|382.08|380.38|381.75|380.05|21
1731163750000|2024-11-09 14:49:10|382.01|380.31|382.05|380.35|382.13|380.43|381.99|380.29|21
1731163760000|2024-11-09 14:49:20|382.06|380.36|382.04|380.34|382.14|380.44|382.03|380.33|17
1731163770000|2024-11-09 14:49:30|382.05|380.35|382.16|380.46|382.23|380.53|382.05|380.35|15
1731163780000|2024-11-09 14:49:40|382.12|380.42|381.91|380.21|382.13|380.43|381.84|380.14|9
1731163790000|2024-11-09 14:49:50|381.98|380.28|382.03|380.33|382.13|380.43|381.98|380.28|23
1731163800000|2024-11-09 14:50:00|382.04|380.34|382.25|380.55|382.25|380.55|381.99|380.29|20
1731163810000|2024-11-09 14:50:10|382.26|380.56|382.56|380.86|382.56|380.86|382.26|380.56|10
1731163820000|2024-11-09 14:50:20|382.64|380.94|382.53|380.83|382.64|380.94|382.45|380.75|18
1731163830000|2024-11-09 14:50:30|382.54|380.84|382.53|380.83|382.54|380.84|382.47|380.77|12
1731163840000|2024-11-09 14:50:40|382.54|380.84|382.53|380.83|382.59|380.89|382.53|380.83|12
1731163850000|2024-11-09 14:50:50|382.52|380.82|381.43|379.73|382.57|380.87|381.42|379.72|19
1731163860000|2024-11-09 14:51:00|381.42|379.72|381.18|379.48|381.42|379.72|381.18|379.48|22
1731163870000|2024-11-09 14:51:10|381.16|379.46|381.07|379.37|381.2|379.5|381.05|379.35|15
1731163880000|2024-11-09 14:51:20|381.08|379.38|380.57|378.87|381.12|379.42|380.36|378.66|30
1731163890000|2024-11-09 14:51:30|380.55|378.85|380.62|378.92|380.62|378.92|380.4|378.7|30
1731163900000|2024-11-09 14:51:40|380.63|378.93|380.27|378.57|380.64|378.94|380.2|378.5|19
1731163910000|2024-11-09 14:51:50|380.26|378.56|380.38|378.68|380.42|378.72|380.26|378.56|27
1731163920000|2024-11-09 14:52:00|380.33|378.63|380.84|379.14|380.87|379.17|380.31|378.61|30
1731163930000|2024-11-09 14:52:10|380.73|379.03|380.57|378.87|380.74|379.04|380.53|378.83|17
1731163940000|2024-11-09 14:52:20|380.56|378.86|380.43|378.73|380.57|378.87|380.39|378.69|12
1731163950000|2024-11-09 14:52:30|380.47|378.77|380.38|378.68|380.52|378.82|380.38|378.68|16
1731163960000|2024-11-09 14:52:40|380.37|378.67|380.5|378.8|380.5|378.8|380.23|378.53|32
1731163970000|2024-11-09 14:52:50|380.51|378.81|380.65|378.95|380.85|379.15|380.51|378.81|23
1731163980000|2024-11-09 14:53:00|380.66|378.96|380.41|378.71|380.66|378.96|380.41|378.71|22
1731163990000|2024-11-09 14:53:10|380.4|378.7|380.27|378.57|380.4|378.7|380.09|378.39|25
1731164000000|2024-11-09 14:53:20|380.35|378.65|380.12|378.42|380.39|378.69|380.06|378.36|28
1731164010000|2024-11-09 14:53:30|380.11|378.41|380.11|378.41|380.13|378.43|380.07|378.37|10
1731164020000|2024-11-09 14:53:40|380.12|378.42|380.26|378.56|380.26|378.56|380.12|378.42|11
1731164030000|2024-11-09 14:53:50|380.25|378.55|380.26|378.56|380.28|378.58|380.21|378.51|11
1731164040000|2024-11-09 14:54:00|380.27|378.57|380.44|378.74|380.55|378.85|380.27|378.57|8
1731164060000|2024-11-09 14:54:20|380.52|378.82|380.56|378.86|380.59|378.89|380.52|378.82|4
1731164070000|2024-11-09 14:54:30|380.55|378.85|380.5|378.8|380.65|378.95|380.5|378.8|19
1731164080000|2024-11-09 14:54:40|380.48|378.78|380.39|378.69|380.51|378.81|380.37|378.67|13
1731164090000|2024-11-09 14:54:50|380.38|378.68|380.06|378.36|380.38|378.68|380.03|378.33|13
1731164100000|2024-11-09 14:55:00|380.09|378.39|380.02|378.32|380.09|378.39|380.01|378.31|17
1731164110000|2024-11-09 14:55:10|380.06|378.36|380.06|378.36|380.06|378.36|380.01|378.31|15
1731164120000|2024-11-09 14:55:20|380.13|378.43|380.01|378.31|380.13|378.43|380|378.3|20
1731164130000|2024-11-09 14:55:30|380|378.3|379.66|377.96|380|378.3|379.66|377.96|28
1731164140000|2024-11-09 14:55:40|379.65|377.95|379.72|378.02|379.76|378.06|379.64|377.94|19
1731164150000|2024-11-09 14:55:50|379.74|378.04|379.69|377.99|379.74|378.04|379.6|377.9|18
1731164160000|2024-11-09 14:56:00|379.68|377.98|379.87|378.17|379.89|378.19|379.68|377.98|15
1731164170000|2024-11-09 14:56:10|379.88|378.18|379.78|378.08|379.88|378.18|379.78|378.08|17
1731164180000|2024-11-09 14:56:20|379.81|378.11|379.96|378.26|379.97|378.27|379.79|378.09|16
1731164190000|2024-11-09 14:56:30|379.95|378.25|379.8|378.1|379.96|378.26|379.8|378.1|8
1731164200000|2024-11-09 14:56:40|379.7|378|379.6|377.9|379.7|378|379.6|377.9|8
1731164210000|2024-11-09 14:56:50|379.59|377.89|379.59|377.89|379.59|377.89|379.59|377.89|1
1731164220000|2024-11-09 14:57:00|379.6|377.9|379.6|377.9|379.6|377.9|379.6|377.9|1
1731164230000|2024-11-09 14:57:10|379.59|377.89|379.6|377.9|379.6|377.9|379.57|377.87|8
1731164240000|2024-11-09 14:57:20|379.59|377.89|379.44|377.74|379.59|377.89|379.41|377.71|9
1731164250000|2024-11-09 14:57:30|379.46|377.76|379.7|378|379.82|378.12|379.46|377.76|17
1731164260000|2024-11-09 14:57:40|379.69|377.99|379.69|377.99|379.71|378.01|379.66|377.96|13
1731164270000|2024-11-09 14:57:50|379.68|377.98|379.45|377.75|379.7|378|379.27|377.57|22
1731164280000|2024-11-09 14:58:00|379.44|377.74|379.39|377.69|379.44|377.74|379.37|377.67|9
1731164290000|2024-11-09 14:58:10|379.34|377.64|379.4|377.7|379.41|377.71|379.25|377.55|19
1731164300000|2024-11-09 14:58:20|379.39|377.69|379.39|377.69|379.44|377.74|379.31|377.61|18
1731164310000|2024-11-09 14:58:30|379.42|377.72|379.38|377.68|379.46|377.76|379.32|377.62|19
1731164320000|2024-11-09 14:58:40|379.37|377.67|379.44|377.74|379.44|377.74|379.33|377.63|7
1731164330000|2024-11-09 14:58:50|379.46|377.76|379.43|377.73|379.5|377.8|379.38|377.68|19
1731164340000|2024-11-09 14:59:00|379.42|377.72|379.53|377.83|379.57|377.87|379.42|377.72|25
1731164350000|2024-11-09 14:59:10|379.55|377.85|379.57|377.87|379.59|377.89|379.55|377.85|14
1731164360000|2024-11-09 14:59:20|379.56|377.86|379.56|377.86|379.57|377.87|379.49|377.79|9
1731164370000|2024-11-09 14:59:30|379.57|377.87|379.41|377.71|379.57|377.87|379.41|377.71|9
1731164380000|2024-11-09 14:59:40|379.4|377.7|379.28|377.58|379.43|377.73|379.19|377.49|29
1731164390000|2024-11-09 14:59:50|379.27|377.57|379.34|377.64|379.43|377.73|379.27|377.57|20
1731164400000|2024-11-09 15:00:00|379.36|377.66|379.38|377.68|379.48|377.78|379.28|377.58|27
1731164410000|2024-11-09 15:00:10|379.37|377.67|379.13|377.43|379.37|377.67|379.13|377.43|22
1731164420000|2024-11-09 15:00:20|378.92|377.22|378.86|377.16|378.94|377.24|378.75|377.05|24
1731164430000|2024-11-09 15:00:30|378.84|377.14|378.82|377.12|378.91|377.21|378.78|377.08|18
1731164440000|2024-11-09 15:00:40|378.8|377.1|378.95|377.25|378.98|377.28|378.79|377.09|15
1731164450000|2024-11-09 15:00:50|378.99|377.29|378.77|377.07|379.01|377.31|378.77|377.07|19
1731164460000|2024-11-09 15:01:00|378.76|377.06|378.8|377.1|378.83|377.13|378.75|377.05|20
1731164470000|2024-11-09 15:01:10|378.79|377.09|378.21|376.51|378.8|377.1|378.21|376.51|17
1731164480000|2024-11-09 15:01:20|378.2|376.5|378.28|376.58|378.28|376.58|378.11|376.41|27
1731164490000|2024-11-09 15:01:30|378.27|376.57|378.28|376.58|378.34|376.64|378.22|376.52|22
1731164500000|2024-11-09 15:01:40|378.29|376.59|378.35|376.65|378.42|376.72|378.28|376.58|30
1731164510000|2024-11-09 15:01:50|378.4|376.7|378.39|376.69|378.44|376.74|378.39|376.69|13
1731164520000|2024-11-09 15:02:00|378.38|376.68|378.25|376.55|378.38|376.68|378.23|376.53|21
1731164530000|2024-11-09 15:02:10|378.22|376.52|378.34|376.64|378.42|376.72|378.22|376.52|25
1731164540000|2024-11-09 15:02:20|378.32|376.62|378.29|376.59|378.41|376.71|378.25|376.55|21
1731164550000|2024-11-09 15:02:30|378.28|376.58|378.29|376.59|378.34|376.64|378.19|376.49|18
1731164560000|2024-11-09 15:02:40|378.33|376.63|378.18|376.48|378.33|376.63|378.18|376.48|20
1731164570000|2024-11-09 15:02:50|378.17|376.47|378.2|376.5|378.2|376.5|378|376.3|25
1731164580000|2024-11-09 15:03:00|378.19|376.49|378.25|376.55|378.25|376.55|378.19|376.49|16
1731164590000|2024-11-09 15:03:10|378.24|376.54|378.22|376.52|378.24|376.54|378.17|376.47|17
1731164600000|2024-11-09 15:03:20|378.23|376.53|378.25|376.55|378.31|376.61|378.22|376.52|14
1731164610000|2024-11-09 15:03:30|378.24|376.54|378.32|376.62|378.52|376.82|378.24|376.54|27
1731164620000|2024-11-09 15:03:40|378.36|376.66|378.48|376.78|378.62|376.92|378.36|376.66|24
1731164630000|2024-11-09 15:03:50|378.51|376.81|378.68|376.98|378.79|377.09|378.51|376.81|22
1731164640000|2024-11-09 15:04:00|378.6|376.9|378.53|376.83|378.61|376.91|378.53|376.83|23
1731164650000|2024-11-09 15:04:10|378.51|376.81|378.39|376.69|378.54|376.84|378.39|376.69|14
1731164660000|2024-11-09 15:04:20|378.38|376.68|378.37|376.67|378.38|376.68|378.32|376.62|20
1731164670000|2024-11-09 15:04:30|378.35|376.65|378.49|376.79|378.49|376.79|378.33|376.63|11
1731164680000|2024-11-09 15:04:40|378.45|376.75|378.36|376.66|378.47|376.77|378.34|376.64|11
1731164690000|2024-11-09 15:04:50|378.4|376.7|378.4|376.7|378.43|376.73|378.38|376.68|13
1731164700000|2024-11-09 15:05:00|378.39|376.69|378.35|376.65|378.39|376.69|378.32|376.62|15
1731164710000|2024-11-09 15:05:10|378.36|376.66|378.46|376.76|378.46|376.76|378.36|376.66|13
1731164720000|2024-11-09 15:05:20|378.49|376.79|378.49|376.79|378.49|376.79|378.47|376.77|3
1731164730000|2024-11-09 15:05:30|378.5|376.8|378.97|377.27|378.97|377.27|378.49|376.79|11
1731164740000|2024-11-09 15:05:40|378.96|377.26|379.01|377.31|379.01|377.31|378.96|377.26|6
1731164750000|2024-11-09 15:05:50|378.99|377.29|378.89|377.19|379.01|377.31|378.79|377.09|19
1731164760000|2024-11-09 15:06:00|378.88|377.18|378.84|377.14|378.91|377.21|378.83|377.13|18
1731164770000|2024-11-09 15:06:10|378.85|377.15|378.49|376.79|378.92|377.22|378.41|376.71|19
1731164780000|2024-11-09 15:06:20|378.48|376.78|378.61|376.91|378.62|376.92|378.48|376.78|15
1731164790000|2024-11-09 15:06:30|378.59|376.89|378.38|376.68|378.59|376.89|378.38|376.68|14
1731164800000|2024-11-09 15:06:40|378.24|376.54|378.44|376.74|378.44|376.74|378.24|376.54|17
1731164810000|2024-11-09 15:06:50|378.4|376.7|378.47|376.77|378.49|376.79|378.4|376.7|12
1731164820000|2024-11-09 15:07:00|378.46|376.76|378.5|376.8|378.5|376.8|378.34|376.64|21
1731164830000|2024-11-09 15:07:10|378.49|376.79|378.43|376.73|378.49|376.79|378.4|376.7|13
1731164840000|2024-11-09 15:07:20|378.4|376.7|378.43|376.73|378.44|376.74|378.4|376.7|12
1731164850000|2024-11-09 15:07:30|378.44|376.74|378.52|376.82|378.59|376.89|378.44|376.74|12
1731164860000|2024-11-09 15:07:40|378.51|376.81|378.59|376.89|378.6|376.9|378.51|376.81|13
1731164870000|2024-11-09 15:07:50|378.57|376.87|378.56|376.86|378.59|376.89|378.54|376.84|13
1731164880000|2024-11-09 15:08:00|378.55|376.85|378.41|376.71|378.55|376.85|378.32|376.62|18
1731164890000|2024-11-09 15:08:10|378.4|376.7|378.29|376.59|378.42|376.72|378.25|376.55|16
1731164900000|2024-11-09 15:08:20|378.36|376.66|378.43|376.73|378.53|376.83|378.34|376.64|16
1731164910000|2024-11-09 15:08:30|378.45|376.75|378.26|376.56|378.49|376.79|378.26|376.56|25
1731164920000|2024-11-09 15:08:40|378.25|376.55|378.2|376.5|378.28|376.58|378.2|376.5|17
1731164930000|2024-11-09 15:08:50|378.21|376.51|378.47|376.77|378.47|376.77|378.21|376.51|10
1731164940000|2024-11-09 15:09:00|378.51|376.81|378.64|376.94|378.74|377.04|378.51|376.81|24
1731164950000|2024-11-09 15:09:10|378.62|376.92|378.51|376.81|378.62|376.92|378.5|376.8|16
1731164960000|2024-11-09 15:09:20|378.52|376.82|378.54|376.84|378.58|376.88|378.52|376.82|15
1731164970000|2024-11-09 15:09:30|378.55|376.85|378.59|376.89|378.59|376.89|378.55|376.85|8
1731164980000|2024-11-09 15:09:40|378.58|376.88|378.6|376.9|378.6|376.9|378.58|376.88|9
1731165000000|2024-11-09 15:10:00|378.58|376.88|378.58|376.88|378.58|376.88|378.57|376.87|3
1731165010000|2024-11-09 15:10:10|378.55|376.85|378.46|376.76|378.55|376.85|378.45|376.75|6
1731165020000|2024-11-09 15:10:20|378.45|376.75|378.52|376.82|378.52|376.82|378.45|376.75|12
1731165030000|2024-11-09 15:10:30|378.58|376.88|378.82|377.12|378.82|377.12|378.55|376.85|12
1731165040000|2024-11-09 15:10:40|378.8|377.1|378.92|377.22|378.94|377.24|378.8|377.1|8
1731165050000|2024-11-09 15:10:50|378.94|377.24|378.89|377.19|378.95|377.25|378.89|377.19|8
1731165060000|2024-11-09 15:11:00|378.92|377.22|378.97|377.27|378.99|377.29|378.92|377.22|3
1731165070000|2024-11-09 15:11:10|378.99|377.29|378.89|377.19|379.01|377.31|378.89|377.19|10
1731165080000|2024-11-09 15:11:20|378.88|377.18|378.6|376.9|378.88|377.18|378.52|376.82|14
1731165090000|2024-11-09 15:11:30|378.62|376.92|378.85|377.15|378.85|377.15|378.62|376.92|16
1731165100000|2024-11-09 15:11:40|378.87|377.17|378.91|377.21|378.91|377.21|378.87|377.17|11
1731165110000|2024-11-09 15:11:50|378.93|377.23|379.01|377.31|379.01|377.31|378.93|377.23|7
1731165130000|2024-11-09 15:12:10|379.02|377.32|379.49|377.79|379.54|377.84|379.02|377.32|14
1731165140000|2024-11-09 15:12:20|379.48|377.78|379.48|377.78|379.51|377.81|379.41|377.71|23
1731165150000|2024-11-09 15:12:30|379.49|377.79|379.56|377.86|379.57|377.87|379.48|377.78|14
1731165160000|2024-11-09 15:12:40|379.57|377.87|379.6|377.9|379.6|377.9|379.57|377.87|2
1731165180000|2024-11-09 15:13:00|379.61|377.91|379.42|377.72|379.61|377.91|379.42|377.72|8
1731165190000|2024-11-09 15:13:10|379.43|377.73|379.49|377.79|379.55|377.85|379.4|377.7|23
1731165200000|2024-11-09 15:13:20|379.48|377.78|379.17|377.47|379.48|377.78|379.13|377.43|7
1731165210000|2024-11-09 15:13:30|379.21|377.51|379.21|377.51|379.25|377.55|379.2|377.5|18
1731165220000|2024-11-09 15:13:40|379.2|377.5|379.31|377.61|379.31|377.61|379.19|377.49|7
1731165230000|2024-11-09 15:13:50|379.32|377.62|379.34|377.64|379.34|377.64|379.25|377.55|16
1731165240000|2024-11-09 15:14:00|379.32|377.62|379.36|377.66|379.36|377.66|379.32|377.62|2
1731165250000|2024-11-09 15:14:10|379.37|377.67|379.62|377.92|379.7|378|379.37|377.67|13
1731165260000|2024-11-09 15:14:20|379.61|377.91|379.63|377.93|379.64|377.94|379.54|377.84|7
1731165270000|2024-11-09 15:14:30|379.64|377.94|379.51|377.81|379.64|377.94|379.51|377.81|10
1731165280000|2024-11-09 15:14:40|379.5|377.8|379.41|377.71|379.5|377.8|379.33|377.63|17
1731165290000|2024-11-09 15:14:50|379.38|377.68|379.37|377.67|379.4|377.7|379.33|377.63|9
1731165300000|2024-11-09 15:15:00|379.4|377.7|379.37|377.67|379.45|377.75|379.37|377.67|14
1731165310000|2024-11-09 15:15:10|379.34|377.64|379.29|377.59|379.34|377.64|379.29|377.59|7
1731165320000|2024-11-09 15:15:20|379.34|377.64|379.39|377.69|379.55|377.85|379.34|377.64|19
1731165330000|2024-11-09 15:15:30|379.33|377.63|379.33|377.63|379.37|377.67|379.3|377.6|17
1731165340000|2024-11-09 15:15:40|379.3|377.6|379.33|377.63|379.34|377.64|379.21|377.51|10
1731165350000|2024-11-09 15:15:50|379.34|377.64|379.4|377.7|379.5|377.8|379.34|377.64|24
1731165360000|2024-11-09 15:16:00|379.39|377.69|379.03|377.33|379.42|377.72|379.03|377.33|15
1731165370000|2024-11-09 15:16:10|378.99|377.29|378.68|376.98|378.99|377.29|378.68|376.98|21
1731165380000|2024-11-09 15:16:20|378.7|377|379.09|377.39|379.09|377.39|378.7|377|14
1731165390000|2024-11-09 15:16:30|379.08|377.38|379.08|377.38|379.09|377.39|379.04|377.34|11
1731165400000|2024-11-09 15:16:40|379.1|377.4|379.2|377.5|379.27|377.57|379.09|377.39|21
1731165410000|2024-11-09 15:16:50|379.19|377.49|379.17|377.47|379.21|377.51|379.08|377.38|16
1731165420000|2024-11-09 15:17:00|379.16|377.46|379.32|377.62|379.32|377.62|379.04|377.34|20
1731165450000|2024-11-09 15:17:30|379.33|377.63|379.33|377.63|379.33|377.63|379.33|377.63|1
1731165460000|2024-11-09 15:17:40|379.34|377.64|379.38|377.68|379.38|377.68|379.34|377.64|6
1731165470000|2024-11-09 15:17:50|379.39|377.69|379.39|377.69|379.39|377.69|379.38|377.68|3
1731165480000|2024-11-09 15:18:00|379.38|377.68|379.64|377.94|379.65|377.95|379.38|377.68|15
1731165490000|2024-11-09 15:18:10|379.65|377.95|379.34|377.64|379.66|377.96|379.32|377.62|9
1731165500000|2024-11-09 15:18:20|379.36|377.66|379.65|377.95|379.65|377.95|379.34|377.64|14
1731165510000|2024-11-09 15:18:30|379.64|377.94|379.65|377.95|379.7|378|379.62|377.92|12
1731165520000|2024-11-09 15:18:40|379.66|377.96|379.62|377.92|379.7|378|379.6|377.9|16
1731165530000|2024-11-09 15:18:50|379.61|377.91|379.54|377.84|379.61|377.91|379.49|377.79|13
1731165540000|2024-11-09 15:19:00|379.56|377.86|379.69|377.99|379.71|378.01|379.56|377.86|11
1731165550000|2024-11-09 15:19:10|379.68|377.98|379.67|377.97|379.68|377.98|379.67|377.97|8
1731165560000|2024-11-09 15:19:20|379.68|377.98|379.55|377.85|379.7|378|379.53|377.83|18
1731165570000|2024-11-09 15:19:30|379.53|377.83|379.6|377.9|379.6|377.9|379.53|377.83|12
1731165580000|2024-11-09 15:19:40|379.58|377.88|379.6|377.9|379.6|377.9|379.52|377.82|15
1731165590000|2024-11-09 15:19:50|379.59|377.89|379.57|377.87|379.62|377.92|379.53|377.83|16
1731165600000|2024-11-09 15:20:00|379.6|377.9|379.59|377.89|379.68|377.98|379.58|377.88|26
1731165610000|2024-11-09 15:20:10|379.58|377.88|379.26|377.56|379.59|377.89|379.26|377.56|16
1731165620000|2024-11-09 15:20:20|379.31|377.61|379.15|377.45|379.31|377.61|379.15|377.45|9
1731165630000|2024-11-09 15:20:30|379.12|377.42|379.17|377.47|379.18|377.48|379.1|377.4|9
1731165640000|2024-11-09 15:20:40|379.18|377.48|379.24|377.54|379.24|377.54|379.18|377.48|22
1731165650000|2024-11-09 15:20:50|379.21|377.51|379.23|377.53|379.28|377.58|379.21|377.51|11
1731165660000|2024-11-09 15:21:00|379.24|377.54|379.27|377.57|379.27|377.57|379.21|377.51|15
1731165670000|2024-11-09 15:21:10|379.25|377.55|379.24|377.54|379.29|377.59|379.19|377.49|18
1731165680000|2024-11-09 15:21:20|379.26|377.56|379.32|377.62|379.32|377.62|379.22|377.52|10
1731165690000|2024-11-09 15:21:30|379.33|377.63|379.51|377.81|379.51|377.81|379.32|377.62|5
1731165720000|2024-11-09 15:22:00|379.47|377.77|379.47|377.77|379.49|377.79|379.39|377.69|15
1731165730000|2024-11-09 15:22:10|379.48|377.78|379.86|378.16|379.86|378.16|379.47|377.77|15
1731165740000|2024-11-09 15:22:20|379.87|378.17|380.08|378.38|380.14|378.44|379.87|378.17|13
1731165750000|2024-11-09 15:22:30|380.11|378.41|380.11|378.41|380.11|378.41|380.07|378.37|11
1731165760000|2024-11-09 15:22:40|380.15|378.45|380.22|378.52|380.24|378.54|380.15|378.45|10
1731165770000|2024-11-09 15:22:50|380.15|378.45|380.12|378.42|380.15|378.45|380.08|378.38|14
1731165780000|2024-11-09 15:23:00|380.09|378.39|379.9|378.2|380.1|378.4|379.9|378.2|13
1731165790000|2024-11-09 15:23:10|379.86|378.16|380.21|378.51|380.21|378.51|379.86|378.16|17
1731165810000|2024-11-09 15:23:30|380.14|378.44|380.15|378.45|380.19|378.49|380.13|378.43|7
1731165820000|2024-11-09 15:23:40|380.19|378.49|380.2|378.5|380.21|378.51|380.15|378.45|8
1731165830000|2024-11-09 15:23:50|380.21|378.51|380.21|378.51|380.21|378.51|380.18|378.48|4
1731165880000|2024-11-09 15:24:40|380.16|378.46|380.16|378.46|380.16|378.46|380.16|378.46|1
1731165890000|2024-11-09 15:24:50|380.15|378.45|380.19|378.49|380.19|378.49|380.13|378.43|5
1731165900000|2024-11-09 15:25:00|380.2|378.5|380.21|378.51|380.21|378.51|380.2|378.5|2
1731165950000|2024-11-09 15:25:50|380.15|378.45|380.15|378.45|380.19|378.49|380.13|378.43|14
1731165960000|2024-11-09 15:26:00|380.14|378.44|380.15|378.45|380.19|378.49|380.13|378.43|13
1731165970000|2024-11-09 15:26:10|380.16|378.46|379.93|378.23|380.18|378.48|379.93|378.23|11
1731165980000|2024-11-09 15:26:20|379.96|378.26|380.06|378.36|380.1|378.4|379.96|378.26|20
1731165990000|2024-11-09 15:26:30|380.05|378.35|380.11|378.41|380.11|378.41|380.05|378.35|4
1731166000000|2024-11-09 15:26:40|380.12|378.42|380.21|378.51|380.21|378.51|380.12|378.42|5
1731166030000|2024-11-09 15:27:10|380.17|378.47|380.21|378.51|380.21|378.51|380.17|378.47|3
1731166070000|2024-11-09 15:27:50|380.18|378.48|379.91|378.21|380.18|378.48|379.91|378.21|9
1731166080000|2024-11-09 15:28:00|379.95|378.25|380.21|378.51|380.21|378.51|379.95|378.25|13
1731166100000|2024-11-09 15:28:20|380.19|378.49|380.21|378.51|380.21|378.51|380.15|378.45|9
1731166140000|2024-11-09 15:29:00|380.22|378.52|380.22|378.52|380.23|378.53|380.22|378.52|5
1731166150000|2024-11-09 15:29:10|380.23|378.53|380.24|378.54|380.24|378.54|380.23|378.53|2
1731166160000|2024-11-09 15:29:20|380.25|378.55|380.27|378.57|380.27|378.57|380.25|378.55|3
1731166170000|2024-11-09 15:29:30|380.26|378.56|380.26|378.56|380.26|378.56|380.26|378.56|1
1731166180000|2024-11-09 15:29:40|380.27|378.57|380.27|378.57|380.27|378.57|380.27|378.57|1
1731166210000|2024-11-09 15:30:10|380.28|378.58|380.28|378.58|380.28|378.58|380.27|378.57|7
1731166220000|2024-11-09 15:30:20|380.31|378.61|380.83|379.13|380.83|379.13|380.31|378.61|6
1731166240000|2024-11-09 15:30:40|380.9|379.2|380.95|379.25|380.97|379.27|380.9|379.2|3
1731166250000|2024-11-09 15:30:50|380.97|379.27|380.99|379.29|380.99|379.29|380.95|379.25|7
1731166260000|2024-11-09 15:31:00|380.96|379.26|381.03|379.33|381.03|379.33|380.96|379.26|6
1731166270000|2024-11-09 15:31:10|381.02|379.32|380.94|379.24|381.04|379.34|380.93|379.23|17
1731166280000|2024-11-09 15:31:20|380.95|379.25|380.98|379.28|380.98|379.28|380.94|379.24|11
1731166290000|2024-11-09 15:31:30|380.99|379.29|381.03|379.33|381.04|379.34|380.99|379.29|7
1731166300000|2024-11-09 15:31:40|381.02|379.32|381.04|379.34|381.04|379.34|381.02|379.32|5
1731166310000|2024-11-09 15:31:50|381.05|379.35|382.13|380.43|382.13|380.43|381.05|379.35|3
1731166320000|2024-11-09 15:32:00|382.07|380.37|382|380.3|382.15|380.45|381.91|380.21|16
1731166330000|2024-11-09 15:32:10|381.98|380.28|381.79|380.09|381.98|380.28|381.79|380.09|23
1731166340000|2024-11-09 15:32:20|381.78|380.08|381.8|380.1|381.83|380.13|381.78|380.08|12
1731166350000|2024-11-09 15:32:30|381.81|380.11|381.78|380.08|381.83|380.13|381.77|380.07|16
1731166360000|2024-11-09 15:32:40|381.79|380.09|381.65|379.95|381.88|380.18|381.64|379.94|11
1731166370000|2024-11-09 15:32:50|381.66|379.96|381.75|380.05|381.79|380.09|381.66|379.96|17
1731166380000|2024-11-09 15:33:00|381.73|380.03|381.8|380.1|381.84|380.14|381.69|379.99|21
1731166390000|2024-11-09 15:33:10|381.81|380.11|381.84|380.14|381.86|380.16|381.81|380.11|12
1731166400000|2024-11-09 15:33:20|381.85|380.15|381.86|380.16|381.88|380.18|381.84|380.14|8
1731166410000|2024-11-09 15:33:30|381.85|380.15|381.98|380.28|381.98|380.28|381.84|380.14|17
1731166420000|2024-11-09 15:33:40|381.94|380.24|381.92|380.22|381.96|380.26|381.92|380.22|13
1731166430000|2024-11-09 15:33:50|381.91|380.21|381.87|380.17|381.91|380.21|381.8|380.1|8
1731166440000|2024-11-09 15:34:00|381.86|380.16|381.8|380.1|381.86|380.16|381.79|380.09|22
1731166450000|2024-11-09 15:34:10|381.79|380.09|381.79|380.09|381.81|380.11|381.77|380.07|12
1731166460000|2024-11-09 15:34:20|381.8|380.1|381.64|379.94|381.8|380.1|381.63|379.93|13
1731166470000|2024-11-09 15:34:30|381.61|379.91|381.69|379.99|381.69|379.99|381.61|379.91|15
1731166480000|2024-11-09 15:34:40|381.71|380.01|381.83|380.13|381.84|380.14|381.69|379.99|16
1731166490000|2024-11-09 15:34:50|381.81|380.11|381.79|380.09|381.83|380.13|381.79|380.09|8
1731166500000|2024-11-09 15:35:00|381.78|380.08|381.76|380.06|381.78|380.08|381.76|380.06|3
1731166510000|2024-11-09 15:35:10|381.75|380.05|381.61|379.91|381.75|380.05|381.61|379.91|17
1731166520000|2024-11-09 15:35:20|381.63|379.93|381.38|379.68|381.64|379.94|381.38|379.68|12
1731166530000|2024-11-09 15:35:30|381.39|379.69|381.61|379.91|381.62|379.92|381.39|379.69|15
1731166540000|2024-11-09 15:35:40|381.62|379.92|381.64|379.94|381.65|379.95|381.6|379.9|11
1731166550000|2024-11-09 15:35:50|381.61|379.91|381.7|380|381.71|380.01|381.61|379.91|7
1731166560000|2024-11-09 15:36:00|381.67|379.97|381.77|380.07|381.77|380.07|381.67|379.97|17
1731166570000|2024-11-09 15:36:10|381.76|380.06|381.82|380.12|381.83|380.13|381.76|380.06|26
1731166580000|2024-11-09 15:36:20|381.83|380.13|381.9|380.2|381.9|380.2|381.83|380.13|14
1731166590000|2024-11-09 15:36:30|382.08|380.38|382.26|380.56|382.26|380.56|382.08|380.38|11
1731166600000|2024-11-09 15:36:40|382.36|380.66|382.41|380.71|382.41|380.71|382.36|380.66|2
1731166610000|2024-11-09 15:36:50|382.42|380.72|382.37|380.67|382.46|380.76|382.34|380.64|20
1731166620000|2024-11-09 15:37:00|382.38|380.68|382.39|380.69|382.44|380.74|382.38|380.68|9
1731166630000|2024-11-09 15:37:10|382.36|380.66|382.38|380.68|382.39|380.69|382.36|380.66|3
1731166640000|2024-11-09 15:37:20|382.4|380.7|382.38|380.68|382.4|380.7|382.38|380.68|2
1731166650000|2024-11-09 15:37:30|382.4|380.7|382.4|380.7|382.43|380.73|382.38|380.68|5
1731166660000|2024-11-09 15:37:40|382.38|380.68|382.38|380.68|382.4|380.7|382.38|380.68|7
1731166670000|2024-11-09 15:37:50|382.37|380.67|382|380.3|382.37|380.67|381.86|380.16|23
1731166680000|2024-11-09 15:38:00|381.97|380.27|381.73|380.03|381.99|380.29|381.61|379.91|20
1731166690000|2024-11-09 15:38:10|381.74|380.04|381.78|380.08|381.79|380.09|381.7|380|20
1731166700000|2024-11-09 15:38:20|381.79|380.09|381.79|380.09|381.8|380.1|381.77|380.07|10
1731166710000|2024-11-09 15:38:30|381.83|380.13|381.88|380.18|381.88|380.18|381.83|380.13|3
1731166720000|2024-11-09 15:38:40|381.89|380.19|381.67|379.97|381.89|380.19|381.65|379.95|12
1731166730000|2024-11-09 15:38:50|381.66|379.96|381.73|380.03|381.74|380.04|381.66|379.96|8
1731166740000|2024-11-09 15:39:00|381.74|380.04|381.72|380.02|381.77|380.07|381.72|380.02|14
1731166750000|2024-11-09 15:39:10|381.7|380|381.66|379.96|381.7|380|381.63|379.93|4
1731166760000|2024-11-09 15:39:20|381.67|379.97|381.75|380.05|381.75|380.05|381.67|379.97|12
1731166770000|2024-11-09 15:39:30|381.74|380.04|381.73|380.03|381.74|380.04|381.67|379.97|13
1731166780000|2024-11-09 15:39:40|381.74|380.04|381.97|380.27|381.97|380.27|381.74|380.04|14
1731166790000|2024-11-09 15:39:50|381.98|380.28|382.28|380.58|382.28|380.58|381.98|380.28|19
1731166800000|2024-11-09 15:40:00|382.27|380.57|382.29|380.59|382.3|380.6|382.22|380.52|11
1731166810000|2024-11-09 15:40:10|382.35|380.65|382.4|380.7|382.4|380.7|382.35|380.65|9
1731166820000|2024-11-09 15:40:20|382.41|380.71|382.48|380.78|382.49|380.79|382.39|380.69|9
1731166830000|2024-11-09 15:40:30|382.49|380.79|382.55|380.85|382.57|380.87|382.49|380.79|15
1731166840000|2024-11-09 15:40:40|382.54|380.84|382.56|380.86|382.57|380.87|382.52|380.82|15
1731166850000|2024-11-09 15:40:50|382.55|380.85|382.62|380.92|382.67|380.97|382.54|380.84|15
1731166860000|2024-11-09 15:41:00|382.64|380.94|382.67|380.97|382.67|380.97|382.64|380.94|6
1731166900000|2024-11-09 15:41:40|382.65|380.95|382.66|380.96|382.67|380.97|382.65|380.95|3
1731166910000|2024-11-09 15:41:50|382.65|380.95|382.63|380.93|382.65|380.95|382.63|380.93|3
1731166920000|2024-11-09 15:42:00|382.54|380.84|382.53|380.83|382.54|380.84|382.51|380.81|13
1731166930000|2024-11-09 15:42:10|382.54|380.84|382.54|380.84|382.54|380.84|382.53|380.83|9
1731166940000|2024-11-09 15:42:20|382.53|380.83|382.4|380.7|382.54|380.84|382.39|380.69|6
1731166950000|2024-11-09 15:42:30|382.43|380.73|382.41|380.71|382.43|380.73|382.41|380.71|3
1731166960000|2024-11-09 15:42:40|382.44|380.74|382.44|380.74|382.47|380.77|382.44|380.74|4
1731166970000|2024-11-09 15:42:50|382.42|380.72|382.47|380.77|382.47|380.77|382.4|380.7|10
1731166980000|2024-11-09 15:43:00|382.48|380.78|382.62|380.92|382.62|380.92|382.47|380.77|13
1731166990000|2024-11-09 15:43:10|382.6|380.9|382.65|380.95|382.66|380.96|382.6|380.9|13
1731167000000|2024-11-09 15:43:20|382.64|380.94|382.65|380.95|382.66|380.96|382.64|380.94|6
1731167010000|2024-11-09 15:43:30|382.66|380.96|382.66|380.96|382.67|380.97|382.64|380.94|11
1731167020000|2024-11-09 15:43:40|382.67|380.97|382.67|380.97|382.67|380.97|382.67|380.97|1
1731167030000|2024-11-09 15:43:50|382.71|381.01|383.06|381.36|383.11|381.41|382.71|381.01|11
1731167040000|2024-11-09 15:44:00|383.07|381.37|383.03|381.33|383.09|381.39|383.01|381.31|13
1731167050000|2024-11-09 15:44:10|383.02|381.32|382.99|381.29|383.04|381.34|382.97|381.27|8
1731167060000|2024-11-09 15:44:20|382.98|381.28|383.06|381.36|383.06|381.36|382.98|381.28|18
1731167070000|2024-11-09 15:44:30|383.04|381.34|383.09|381.39|383.14|381.44|383.04|381.34|18
1731167080000|2024-11-09 15:44:40|383.07|381.37|383.14|381.44|383.14|381.44|383.06|381.36|15
1731167090000|2024-11-09 15:44:50|383.15|381.45|383.07|381.37|383.15|381.45|383.07|381.37|4
1731167100000|2024-11-09 15:45:00|383.04|381.34|382.8|381.1|383.1|381.4|382.72|381.02|22
1731167110000|2024-11-09 15:45:10|382.79|381.09|382.56|380.86|382.84|381.14|382.56|380.86|13
1731167120000|2024-11-09 15:45:20|382.57|380.87|382.68|380.98|382.68|380.98|382.56|380.86|8
1731167130000|2024-11-09 15:45:30|382.66|380.96|382.66|380.96|382.68|380.98|382.65|380.95|15
1731167140000|2024-11-09 15:45:40|382.65|380.95|382.6|380.9|382.67|380.97|382.6|380.9|9
1731167150000|2024-11-09 15:45:50|382.45|380.75|382.44|380.74|382.45|380.75|382.41|380.71|6
1731167160000|2024-11-09 15:46:00|382.45|380.75|382.47|380.77|382.48|380.78|382.45|380.75|4
1731167170000|2024-11-09 15:46:10|382.44|380.74|382.31|380.61|382.44|380.74|382.31|380.61|8
1731167180000|2024-11-09 15:46:20|382.3|380.6|382.33|380.63|382.35|380.65|382.3|380.6|10
1731167190000|2024-11-09 15:46:30|382.31|380.61|382.23|380.53|382.35|380.65|382.23|380.53|14
1731167200000|2024-11-09 15:46:40|382.21|380.51|382.12|380.42|382.21|380.51|382.06|380.36|16
1731167210000|2024-11-09 15:46:50|382.13|380.43|382.18|380.48|382.18|380.48|382.12|380.42|14
1731167220000|2024-11-09 15:47:00|382.17|380.47|382.18|380.48|382.18|380.48|382.16|380.46|8
1731167230000|2024-11-09 15:47:10|382.19|380.49|382.63|380.93|382.69|380.99|382.19|380.49|19
1731167240000|2024-11-09 15:47:20|382.64|380.94|382.61|380.91|382.68|380.98|382.61|380.91|12
1731167250000|2024-11-09 15:47:30|382.62|380.92|382.65|380.95|382.65|380.95|382.61|380.91|15
1731167260000|2024-11-09 15:47:40|382.62|380.92|382.54|380.84|382.64|380.94|382.54|380.84|11
1731167270000|2024-11-09 15:47:50|382.53|380.83|382.24|380.54|382.54|380.84|382.18|380.48|13
1731167280000|2024-11-09 15:48:00|382.23|380.53|382.25|380.55|382.28|380.58|382.23|380.53|12
1731167290000|2024-11-09 15:48:10|382.28|380.58|382.27|380.57|382.28|380.58|382.17|380.47|12
1731167300000|2024-11-09 15:48:20|382.25|380.55|382.3|380.6|382.3|380.6|382.25|380.55|9
1731167310000|2024-11-09 15:48:30|382.29|380.59|382.3|380.6|382.32|380.62|382.29|380.59|12
1731167320000|2024-11-09 15:48:40|382.32|380.62|382.43|380.73|382.44|380.74|382.32|380.62|17
1731167330000|2024-11-09 15:48:50|382.48|380.78|382.42|380.72|382.48|380.78|382.42|380.72|5
1731167340000|2024-11-09 15:49:00|382.41|380.71|382.38|380.68|382.41|380.71|382.34|380.64|8
1731167350000|2024-11-09 15:49:10|382.37|380.67|382.36|380.66|382.41|380.71|382.35|380.65|13
1731167360000|2024-11-09 15:49:20|382.35|380.65|382.34|380.64|382.36|380.66|382.34|380.64|5
1731167370000|2024-11-09 15:49:30|382.33|380.63|382.27|380.57|382.33|380.63|382.23|380.53|15
1731167380000|2024-11-09 15:49:40|382.25|380.55|382.27|380.57|382.29|380.59|382.25|380.55|13
1731167390000|2024-11-09 15:49:50|382.26|380.56|382.26|380.56|382.28|380.58|382.22|380.52|10
1731167400000|2024-11-09 15:50:00|382.24|380.54|382.13|380.43|382.24|380.54|382.13|380.43|6
1731167410000|2024-11-09 15:50:10|382.12|380.42|381.82|380.12|382.12|380.42|381.78|380.08|19
1731167420000|2024-11-09 15:50:20|381.81|380.11|381.84|380.14|381.85|380.15|381.81|380.11|10
1731167430000|2024-11-09 15:50:30|381.82|380.12|382.13|380.43|382.15|380.45|381.82|380.12|21
1731167440000|2024-11-09 15:50:40|382.12|380.42|382.1|380.4|382.17|380.47|382.1|380.4|12
1731167450000|2024-11-09 15:50:50|382.09|380.39|382.12|380.42|382.13|380.43|382.09|380.39|6
1731167460000|2024-11-09 15:51:00|382.11|380.41|382.16|380.46|382.16|380.46|382.1|380.4|9
1731167470000|2024-11-09 15:51:10|382.22|380.52|382.65|380.95|382.72|381.02|382.22|380.52|18
1731167480000|2024-11-09 15:51:20|382.66|380.96|382.78|381.08|382.8|381.1|382.64|380.94|12
1731167490000|2024-11-09 15:51:30|382.79|381.09|382.74|381.04|382.87|381.17|382.74|381.04|19
1731167500000|2024-11-09 15:51:40|382.72|381.02|382.6|380.9|382.72|381.02|382.56|380.86|20
1731167510000|2024-11-09 15:51:50|382.61|380.91|382.54|380.84|382.66|380.96|382.52|380.82|20
1731167520000|2024-11-09 15:52:00|382.53|380.83|382.32|380.62|382.53|380.83|382.32|380.62|10
1731167530000|2024-11-09 15:52:10|382.31|380.61|382.86|381.16|382.86|381.16|382.29|380.59|17
1731167540000|2024-11-09 15:52:20|382.85|381.15|383.97|382.27|384.04|382.34|382.85|381.15|27
1731167550000|2024-11-09 15:52:30|383.95|382.25|383.4|381.7|383.95|382.25|383.4|381.7|26
1731167560000|2024-11-09 15:52:40|383.38|381.68|383.15|381.45|383.38|381.68|383|381.3|25
1731167570000|2024-11-09 15:52:50|383.17|381.47|383.15|381.45|383.19|381.49|383.12|381.42|18
1731167580000|2024-11-09 15:53:00|383.16|381.46|384.04|382.34|384.04|382.34|383.16|381.46|11
1731167590000|2024-11-09 15:53:10|384.01|382.31|383.98|382.28|384.13|382.43|383.62|381.92|27
1731167600000|2024-11-09 15:53:20|383.71|382.01|383.46|381.76|384.07|382.37|383.34|381.64|29
1731167610000|2024-11-09 15:53:30|383.44|381.74|383.48|381.78|383.5|381.8|383.44|381.74|5
1731167620000|2024-11-09 15:53:40|383.44|381.74|383.43|381.73|383.45|381.75|383.43|381.73|6
1731167630000|2024-11-09 15:53:50|383.42|381.72|383.34|381.64|383.44|381.74|383.32|381.62|15
1731167640000|2024-11-09 15:54:00|383.33|381.63|383.39|381.69|383.39|381.69|383.31|381.61|12
1731167660000|2024-11-09 15:54:20|383.36|381.66|383.24|381.54|383.43|381.73|383.22|381.52|16
1731167670000|2024-11-09 15:54:30|383.26|381.56|383.26|381.56|383.27|381.57|383.26|381.56|5
1731167680000|2024-11-09 15:54:40|383.27|381.57|383.29|381.59|383.3|381.6|383.27|381.57|6
1731167690000|2024-11-09 15:54:50|383.28|381.58|383.41|381.71|383.41|381.71|383.25|381.55|10
1731167700000|2024-11-09 15:55:00|383.43|381.73|383.45|381.75|383.45|381.75|383.39|381.69|9
1731167710000|2024-11-09 15:55:10|383.46|381.76|383.56|381.86|383.56|381.86|383.41|381.71|15
1731167720000|2024-11-09 15:55:20|383.57|381.87|383.45|381.75|383.57|381.87|383.45|381.75|9
1731167730000|2024-11-09 15:55:30|383.47|381.77|383.46|381.76|383.47|381.77|383.46|381.76|2
1731167740000|2024-11-09 15:55:40|383.43|381.73|383.41|381.71|383.44|381.74|383.38|381.68|13
1731167750000|2024-11-09 15:55:50|383.42|381.72|383.49|381.79|383.49|381.79|383.42|381.72|5
1731167760000|2024-11-09 15:56:00|383.53|381.83|383.58|381.88|383.58|381.88|383.53|381.83|2
1731167770000|2024-11-09 15:56:10|383.76|382.06|384.27|382.57|384.33|382.63|383.76|382.06|22
1731167780000|2024-11-09 15:56:20|384.26|382.56|384.36|382.66|384.36|382.66|384.26|382.56|11
1731167790000|2024-11-09 15:56:30|384.37|382.67|384.28|382.58|384.37|382.67|384.28|382.58|14
1731167800000|2024-11-09 15:56:40|384.26|382.56|384.16|382.46|384.26|382.56|384.16|382.46|8
1731167810000|2024-11-09 15:56:50|384.25|382.55|384.42|382.72|384.42|382.72|384.24|382.54|14
1731167820000|2024-11-09 15:57:00|384.4|382.7|384.37|382.67|384.4|382.7|384.34|382.64|7
1731167830000|2024-11-09 15:57:10|384.42|382.72|385.03|383.33|385.19|383.49|384.42|382.72|24
1731167840000|2024-11-09 15:57:20|385.04|383.34|384.79|383.09|385.06|383.36|384.79|383.09|18
1731167850000|2024-11-09 15:57:30|384.72|383.02|384.59|382.89|384.73|383.03|384.59|382.89|15
1731167860000|2024-11-09 15:57:40|384.51|382.81|384.79|383.09|384.79|383.09|384.23|382.53|24
1731167870000|2024-11-09 15:57:50|384.82|383.12|384.52|382.82|385.07|383.37|384.5|382.8|28
1731167880000|2024-11-09 15:58:00|384.53|382.83|384.56|382.86|384.64|382.94|384.44|382.74|24
1731167890000|2024-11-09 15:58:10|384.54|382.84|383.68|381.98|384.54|382.84|383.68|381.98|16
1731167900000|2024-11-09 15:58:20|383.67|381.97|383.53|381.83|383.67|381.97|383.53|381.83|8
1731167910000|2024-11-09 15:58:30|383.54|381.84|383.5|381.8|383.54|381.84|383.5|381.8|4
1731167930000|2024-11-09 15:58:50|383.46|381.76|383.33|381.63|383.46|381.76|383.33|381.63|9
1731167940000|2024-11-09 15:59:00|383.34|381.64|383.54|381.84|383.54|381.84|383.27|381.57|16
1731167950000|2024-11-09 15:59:10|383.5|381.8|383.53|381.83|383.56|381.86|383.39|381.69|15
1731167960000|2024-11-09 15:59:20|383.54|381.84|383.4|381.7|383.54|381.84|383.37|381.67|14
1731167990000|2024-11-09 15:59:50|383.47|381.77|383.55|381.85|383.58|381.88|383.47|381.77|4
1731168000000|2024-11-09 16:00:00|383.56|381.86|383.75|382.05|383.9|382.2|383.55|381.85|20
1731168010000|2024-11-09 16:00:10|383.76|382.06|383.71|382.01|383.77|382.07|383.7|382|9
1731168020000|2024-11-09 16:00:20|383.72|382.02|383.62|381.92|383.72|382.02|383.62|381.92|11
1731168030000|2024-11-09 16:00:30|383.63|381.93|383.79|382.09|383.79|382.09|383.63|381.93|14
1731168040000|2024-11-09 16:00:40|383.78|382.08|383.85|382.15|383.86|382.16|383.77|382.07|9
1731168050000|2024-11-09 16:00:50|383.78|382.08|383.71|382.01|383.82|382.12|383.71|382.01|10
1731168060000|2024-11-09 16:01:00|383.72|382.02|383.65|381.95|383.77|382.07|383.63|381.93|16
1731168070000|2024-11-09 16:01:10|383.66|381.96|383.75|382.05|383.92|382.22|383.65|381.95|22
1731168080000|2024-11-09 16:01:20|383.66|381.96|383.66|381.96|383.66|381.96|383.65|381.95|3
1731168090000|2024-11-09 16:01:30|383.67|381.97|383.67|381.97|383.67|381.97|383.67|381.97|1
1731168100000|2024-11-09 16:01:40|383.83|382.13|383.85|382.15|384|382.3|383.83|382.13|13
1731168110000|2024-11-09 16:01:50|383.81|382.11|383.8|382.1|383.81|382.11|383.78|382.08|5
1731168120000|2024-11-09 16:02:00|383.81|382.11|383.87|382.17|383.91|382.21|383.81|382.11|8
1731168130000|2024-11-09 16:02:10|383.88|382.18|384|382.3|384|382.3|383.88|382.18|10
1731168140000|2024-11-09 16:02:20|384.06|382.36|384.45|382.75|384.45|382.75|384.06|382.36|17
1731168150000|2024-11-09 16:02:30|384.43|382.73|384.44|382.74|384.44|382.74|384.38|382.68|4
1731168160000|2024-11-09 16:02:40|384.42|382.72|384.37|382.67|384.42|382.72|384.28|382.58|8
1731168170000|2024-11-09 16:02:50|384.41|382.71|384.51|382.81|384.55|382.85|384.4|382.7|16
1731168180000|2024-11-09 16:03:00|384.52|382.82|384.57|382.87|384.57|382.87|384.5|382.8|10
1731168190000|2024-11-09 16:03:10|384.64|382.94|384.64|382.94|384.74|383.04|384.59|382.89|21
1731168200000|2024-11-09 16:03:20|384.65|382.95|384.05|382.35|384.65|382.95|384.04|382.34|17
1731168210000|2024-11-09 16:03:30|384.08|382.38|384.06|382.36|384.13|382.43|384.05|382.35|20
1731168220000|2024-11-09 16:03:40|384.07|382.37|384.54|382.84|384.6|382.9|384.07|382.37|17
1731168230000|2024-11-09 16:03:50|384.55|382.85|384.81|383.11|384.81|383.11|384.55|382.85|15
1731168240000|2024-11-09 16:04:00|384.77|383.07|384.73|383.03|384.79|383.09|384.71|383.01|9
1731168250000|2024-11-09 16:04:10|384.71|383.01|384.64|382.94|384.73|383.03|384.63|382.93|20
1731168260000|2024-11-09 16:04:20|384.67|382.97|384.78|383.08|384.78|383.08|384.64|382.94|11
1731168270000|2024-11-09 16:04:30|384.77|383.07|384.78|383.08|384.78|383.08|384.77|383.07|2
1731168280000|2024-11-09 16:04:40|384.75|383.05|384.81|383.11|384.81|383.11|384.64|382.94|7
1731168300000|2024-11-09 16:05:00|384.75|383.05|384.54|382.84|384.75|383.05|384.54|382.84|4
1731168310000|2024-11-09 16:05:10|384.55|382.85|384.57|382.87|384.57|382.87|384.51|382.81|11
1731168320000|2024-11-09 16:05:20|384.58|382.88|384.57|382.87|384.58|382.88|384.46|382.76|8
1731168330000|2024-11-09 16:05:30|384.53|382.83|384.41|382.71|384.53|382.83|384.41|382.71|8
1731168340000|2024-11-09 16:05:40|384.35|382.65|384.17|382.47|384.35|382.65|384.12|382.42|21
1731168350000|2024-11-09 16:05:50|384.15|382.45|384.26|382.56|384.26|382.56|384.1|382.4|22
1731168360000|2024-11-09 16:06:00|384.24|382.54|384.36|382.66|384.36|382.66|384.24|382.54|4
1731168370000|2024-11-09 16:06:10|384.46|382.76|384.5|382.8|384.55|382.85|384.44|382.74|14
1731168380000|2024-11-09 16:06:20|384.46|382.76|384.58|382.88|384.61|382.91|384.46|382.76|12
1731168390000|2024-11-09 16:06:30|384.55|382.85|384.48|382.78|384.61|382.91|384.48|382.78|13
1731168400000|2024-11-09 16:06:40|384.49|382.79|384.47|382.77|384.49|382.79|384.47|382.77|4
1731168410000|2024-11-09 16:06:50|384.46|382.76|383.76|382.06|384.46|382.76|383.76|382.06|14
1731168420000|2024-11-09 16:07:00|383.75|382.05|383.79|382.09|383.83|382.13|383.66|381.96|17
1731168430000|2024-11-09 16:07:10|383.75|382.05|383.73|382.03|383.75|382.05|383.65|381.95|8
1731168440000|2024-11-09 16:07:20|383.76|382.06|383.78|382.08|383.89|382.19|383.66|381.96|15
1731168450000|2024-11-09 16:07:30|383.55|381.85|383.16|381.46|383.55|381.85|383.15|381.45|28
1731168460000|2024-11-09 16:07:40|383.13|381.43|383.04|381.34|383.16|381.46|383.03|381.33|13
1731168470000|2024-11-09 16:07:50|383.06|381.36|383.06|381.36|383.22|381.52|383.05|381.35|21
1731168480000|2024-11-09 16:08:00|383.07|381.37|383.03|381.33|383.07|381.37|382.81|381.11|18
1731168490000|2024-11-09 16:08:10|383.05|381.35|383.06|381.36|383.09|381.39|382.99|381.29|8
1731168500000|2024-11-09 16:08:20|383.05|381.35|383.06|381.36|383.1|381.4|383.01|381.31|9
1731168510000|2024-11-09 16:08:30|383.01|381.31|382.91|381.21|383.04|381.34|382.91|381.21|10
1731168520000|2024-11-09 16:08:40|382.92|381.22|382.87|381.17|382.94|381.24|382.84|381.14|11
1731168530000|2024-11-09 16:08:50|382.82|381.12|382.65|380.95|382.82|381.12|382.58|380.88|17
1731168540000|2024-11-09 16:09:00|382.66|380.96|383|381.3|383.01|381.31|382.64|380.94|24
1731168550000|2024-11-09 16:09:10|382.98|381.28|382.7|381|383|381.3|382.55|380.85|23
1731168560000|2024-11-09 16:09:20|382.65|380.95|382.77|381.07|382.8|381.1|382.65|380.95|8
1731168570000|2024-11-09 16:09:30|382.76|381.06|382.76|381.06|382.78|381.08|382.72|381.02|15
1731168580000|2024-11-09 16:09:40|382.73|381.03|382.75|381.05|382.76|381.06|382.73|381.03|12
1731168590000|2024-11-09 16:09:50|382.7|381|382.51|380.81|382.7|381|382.5|380.8|17
1731168600000|2024-11-09 16:10:00|382.46|380.76|382.89|381.19|383.08|381.38|382.45|380.75|15
1731168610000|2024-11-09 16:10:10|382.9|381.2|382.94|381.24|382.94|381.24|382.88|381.18|10
1731168620000|2024-11-09 16:10:20|382.97|381.27|383.12|381.42|383.12|381.42|382.93|381.23|20
1731168630000|2024-11-09 16:10:30|383.18|381.48|383.05|381.35|383.18|381.48|382.98|381.28|17
1731168640000|2024-11-09 16:10:40|383.06|381.36|382.88|381.18|383.06|381.36|382.88|381.18|15
1731168650000|2024-11-09 16:10:50|382.89|381.19|382.8|381.1|382.99|381.29|382.8|381.1|19
1731168660000|2024-11-09 16:11:00|382.79|381.09|382.77|381.07|382.85|381.15|382.77|381.07|10
1731168670000|2024-11-09 16:11:10|382.76|381.06|382.88|381.18|382.91|381.21|382.73|381.03|19
1731168680000|2024-11-09 16:11:20|382.86|381.16|382.83|381.13|382.89|381.19|382.79|381.09|18
1731168690000|2024-11-09 16:11:30|382.84|381.14|382.85|381.15|382.85|381.15|382.84|381.14|8
1731168700000|2024-11-09 16:11:40|382.77|381.07|382.84|381.14|382.84|381.14|382.75|381.05|8
1731168710000|2024-11-09 16:11:50|382.88|381.18|382.82|381.12|382.88|381.18|382.75|381.05|16
1731168720000|2024-11-09 16:12:00|382.8|381.1|382.79|381.09|382.85|381.15|382.77|381.07|17
1731168730000|2024-11-09 16:12:10|382.82|381.12|382.74|381.04|382.86|381.16|382.71|381.01|21
1731168740000|2024-11-09 16:12:20|382.77|381.07|382.74|381.04|382.8|381.1|382.71|381.01|20
1731168750000|2024-11-09 16:12:30|382.75|381.05|382.72|381.02|382.75|381.05|382.66|380.96|10
1731168760000|2024-11-09 16:12:40|382.71|381.01|382.62|380.92|382.71|381.01|382.59|380.89|8
1731168770000|2024-11-09 16:12:50|382.6|380.9|382.48|380.78|382.62|380.92|382.46|380.76|9
1731168780000|2024-11-09 16:13:00|382.47|380.77|382.7|381|382.72|381.02|382.47|380.77|9
1731168790000|2024-11-09 16:13:10|382.69|380.99|382.72|381.02|382.72|381.02|382.67|380.97|5
1731168800000|2024-11-09 16:13:20|382.69|380.99|382.71|381.01|382.72|381.02|382.68|380.98|7
1731168810000|2024-11-09 16:13:30|382.72|381.02|382.93|381.23|383|381.3|382.72|381.02|10
1731168820000|2024-11-09 16:13:40|382.94|381.24|382.82|381.12|382.95|381.25|382.8|381.1|6
1731168830000|2024-11-09 16:13:50|382.83|381.13|382.83|381.13|382.83|381.13|382.83|381.13|1
1731168840000|2024-11-09 16:14:00|382.85|381.15|382.86|381.16|382.86|381.16|382.85|381.15|8
1731168850000|2024-11-09 16:14:10|382.85|381.15|382.98|381.28|382.99|381.29|382.84|381.14|24
1731168860000|2024-11-09 16:14:20|382.94|381.24|382.91|381.21|382.97|381.27|382.86|381.16|11
1731168870000|2024-11-09 16:14:30|382.93|381.23|382.92|381.22|382.93|381.23|382.86|381.16|7
1731168880000|2024-11-09 16:14:40|382.91|381.21|382.86|381.16|382.91|381.21|382.86|381.16|4
1731168890000|2024-11-09 16:14:50|382.91|381.21|382.7|381|382.91|381.21|382.7|381|17
1731168900000|2024-11-09 16:15:00|382.71|381.01|382.7|381|382.76|381.06|382.69|380.99|13
1731168910000|2024-11-09 16:15:10|382.71|381.01|382.69|380.99|382.73|381.03|382.61|380.91|21
1731168920000|2024-11-09 16:15:20|382.74|381.04|382.32|380.62|382.74|381.04|382.24|380.54|18
1731168930000|2024-11-09 16:15:30|382.34|380.64|381.74|380.04|382.34|380.64|381.74|380.04|24
1731168940000|2024-11-09 16:15:40|381.75|380.05|381.82|380.12|381.85|380.15|381.75|380.05|11
1731168950000|2024-11-09 16:15:50|381.75|380.05|381.81|380.11|381.82|380.12|381.74|380.04|17
1731168960000|2024-11-09 16:16:00|381.78|380.08|381.86|380.16|381.9|380.2|381.77|380.07|25
1731168970000|2024-11-09 16:16:10|381.83|380.13|381.69|379.99|381.83|380.13|381.69|379.99|15
1731168980000|2024-11-09 16:16:20|381.7|380|381|379.3|381.71|380.01|380.92|379.22|26
1731168990000|2024-11-09 16:16:30|381.02|379.32|380.96|379.26|381.02|379.32|380.91|379.21|19
1731169000000|2024-11-09 16:16:40|381|379.3|381.12|379.42|381.12|379.42|381|379.3|28
1731169010000|2024-11-09 16:16:50|381.1|379.4|380.91|379.21|381.1|379.4|380.83|379.13|24
1731169020000|2024-11-09 16:17:00|380.92|379.22|381.03|379.33|381.03|379.33|380.83|379.13|22
1731169030000|2024-11-09 16:17:10|381.05|379.35|380.8|379.1|381.05|379.35|380.7|379|24
1731169040000|2024-11-09 16:17:20|380.71|379.01|380.61|378.91|380.72|379.02|380.61|378.91|22
1731169050000|2024-11-09 16:17:30|380.62|378.92|380.56|378.86|380.66|378.96|380.56|378.86|13
1731169060000|2024-11-09 16:17:40|380.55|378.85|380.75|379.05|380.94|379.24|380.49|378.79|21
1731169070000|2024-11-09 16:17:50|380.71|379.01|380.52|378.82|380.71|379.01|380.45|378.75|30
1731169080000|2024-11-09 16:18:00|380.53|378.83|380.51|378.81|380.58|378.88|380.49|378.79|27
1731169090000|2024-11-09 16:18:10|380.52|378.82|380.43|378.73|380.52|378.82|380.34|378.64|21
1731169100000|2024-11-09 16:18:20|380.46|378.76|380.25|378.55|380.46|378.76|380.19|378.49|21
1731169110000|2024-11-09 16:18:30|380.26|378.56|380.65|378.95|380.66|378.96|380.22|378.52|26
1731169120000|2024-11-09 16:18:40|380.66|378.96|380.65|378.95|380.79|379.09|380.57|378.87|20
1731169130000|2024-11-09 16:18:50|380.54|378.84|380.47|378.77|380.6|378.9|380.47|378.77|16
1731169140000|2024-11-09 16:19:00|380.45|378.75|380.54|378.84|380.55|378.85|380.38|378.68|24
1731169150000|2024-11-09 16:19:10|380.53|378.83|380.45|378.75|380.58|378.88|380.3|378.6|24
1731169160000|2024-11-09 16:19:20|380.47|378.77|380.68|378.98|380.68|378.98|380.47|378.77|9
1731169170000|2024-11-09 16:19:30|380.8|379.1|380.96|379.26|380.96|379.26|380.77|379.07|24
1731169180000|2024-11-09 16:19:40|380.98|379.28|381.11|379.41|381.28|379.58|380.98|379.28|24
1731169190000|2024-11-09 16:19:50|381.15|379.45|381.2|379.5|381.21|379.51|381.1|379.4|19
1731169200000|2024-11-09 16:20:00|381.18|379.48|381|379.3|381.18|379.48|380.99|379.29|21
1731169210000|2024-11-09 16:20:10|380.92|379.22|381.01|379.31|381.03|379.33|380.83|379.13|31
1731169220000|2024-11-09 16:20:20|381|379.3|381.1|379.4|381.1|379.4|380.98|379.28|13
1731169230000|2024-11-09 16:20:30|381.15|379.45|381.31|379.61|381.31|379.61|381.15|379.45|5
1731169240000|2024-11-09 16:20:40|381.27|379.57|381.59|379.89|381.59|379.89|381.27|379.57|22
1731169250000|2024-11-09 16:20:50|381.55|379.85|381.71|380.01|381.83|380.13|381.55|379.85|24
1731169260000|2024-11-09 16:21:00|381.7|380|381.6|379.9|381.8|380.1|381.6|379.9|22
1731169270000|2024-11-09 16:21:10|381.54|379.84|381.33|379.63|381.54|379.84|381.26|379.56|23
1731169280000|2024-11-09 16:21:20|381.22|379.52|381.02|379.32|381.25|379.55|380.97|379.27|20
1731169290000|2024-11-09 16:21:30|380.87|379.17|380.62|378.92|380.91|379.21|380.62|378.92|15
1731169300000|2024-11-09 16:21:40|380.68|378.98|380.62|378.92|380.68|378.98|380.53|378.83|11
1731169310000|2024-11-09 16:21:50|380.55|378.85|380.5|378.8|380.57|378.87|380.34|378.64|17
1731169320000|2024-11-09 16:22:00|380.54|378.84|380.42|378.72|380.69|378.99|380.37|378.67|22
1731169330000|2024-11-09 16:22:10|380.43|378.73|380.41|378.71|380.47|378.77|380.34|378.64|19
1731169340000|2024-11-09 16:22:20|380.32|378.62|380.19|378.49|380.37|378.67|380.16|378.46|22
1731169350000|2024-11-09 16:22:30|380.18|378.48|380.02|378.32|380.18|378.48|379.97|378.27|12
1731169360000|2024-11-09 16:22:40|380.05|378.35|379.97|378.27|380.08|378.38|379.97|378.27|19
1731169370000|2024-11-09 16:22:50|379.96|378.26|379.99|378.29|380.01|378.31|379.92|378.22|14
1731169380000|2024-11-09 16:23:00|379.92|378.22|379.73|378.03|379.93|378.23|379.62|377.92|22
1731169390000|2024-11-09 16:23:10|379.72|378.02|379.79|378.09|379.84|378.14|379.59|377.89|21
1731169400000|2024-11-09 16:23:20|379.78|378.08|379.77|378.07|379.83|378.13|379.68|377.98|24
1731169410000|2024-11-09 16:23:30|379.71|378.01|379.76|378.06|379.82|378.12|379.71|378.01|21
1731169420000|2024-11-09 16:23:40|379.77|378.07|379.84|378.14|379.85|378.15|379.77|378.07|7
1731169430000|2024-11-09 16:23:50|379.9|378.2|379.76|378.06|379.9|378.2|379.76|378.06|16
1731169440000|2024-11-09 16:24:00|379.77|378.07|379.61|377.91|379.77|378.07|379.56|377.86|24
1731169450000|2024-11-09 16:24:10|379.64|377.94|379.82|378.12|379.82|378.12|379.59|377.89|22
1731169460000|2024-11-09 16:24:20|379.83|378.13|379.83|378.13|379.94|378.24|379.83|378.13|19
1731169470000|2024-11-09 16:24:30|379.82|378.12|379.88|378.18|379.9|378.2|379.77|378.07|26
1731169480000|2024-11-09 16:24:40|379.87|378.17|379.66|377.96|379.87|378.17|379.61|377.91|19
1731169490000|2024-11-09 16:24:50|379.68|377.98|379.66|377.96|379.69|377.99|379.64|377.94|8
1731169500000|2024-11-09 16:25:00|379.69|377.99|379.67|377.97|379.69|377.99|379.52|377.82|18
1731169510000|2024-11-09 16:25:10|379.63|377.93|379.61|377.91|379.67|377.97|379.56|377.86|13
1731169520000|2024-11-09 16:25:20|379.62|377.92|379.59|377.89|379.63|377.93|379.53|377.83|16
1731169530000|2024-11-09 16:25:30|379.57|377.87|379.58|377.88|379.68|377.98|379.55|377.85|17
1731169540000|2024-11-09 16:25:40|379.59|377.89|379.6|377.9|379.64|377.94|379.52|377.82|19
1731169550000|2024-11-09 16:25:50|379.65|377.95|379.55|377.85|379.65|377.95|379.53|377.83|10
1731169560000|2024-11-09 16:26:00|379.54|377.84|379.62|377.92|379.62|377.92|379.54|377.84|6
1731169580000|2024-11-09 16:26:20|379.69|377.99|379.65|377.95|379.7|378|379.63|377.93|7
1731169590000|2024-11-09 16:26:30|379.63|377.93|379.72|378.02|379.72|378.02|379.63|377.93|9
1731169600000|2024-11-09 16:26:40|379.74|378.04|379.79|378.09|379.79|378.09|379.74|378.04|4
1731169610000|2024-11-09 16:26:50|379.8|378.1|379.76|378.06|379.84|378.14|379.74|378.04|20
1731169620000|2024-11-09 16:27:00|379.73|378.03|379.75|378.05|379.81|378.11|379.72|378.02|21
1731169630000|2024-11-09 16:27:10|379.77|378.07|379.81|378.11|379.82|378.12|379.74|378.04|15
1731169640000|2024-11-09 16:27:20|379.73|378.03|379.57|377.87|379.77|378.07|379.53|377.83|13
1731169650000|2024-11-09 16:27:30|379.56|377.86|379.54|377.84|379.56|377.86|379.54|377.84|3
1731169660000|2024-11-09 16:27:40|379.49|377.79|379.53|377.83|379.56|377.86|379.44|377.74|20
1731169670000|2024-11-09 16:27:50|379.48|377.78|379.55|377.85|379.64|377.94|379.48|377.78|25
1731169680000|2024-11-09 16:28:00|379.56|377.86|379.49|377.79|379.6|377.9|379.42|377.72|20
1731169690000|2024-11-09 16:28:10|379.48|377.78|379.58|377.88|379.58|377.88|379.48|377.78|17
1731169700000|2024-11-09 16:28:20|379.57|377.87|379.53|377.83|379.57|377.87|379.48|377.78|23
1731169710000|2024-11-09 16:28:30|379.54|377.84|379.53|377.83|379.61|377.91|379.49|377.79|18
1731169720000|2024-11-09 16:28:40|379.54|377.84|379.56|377.86|379.61|377.91|379.49|377.79|22
1731169730000|2024-11-09 16:28:50|379.6|377.9|379.57|377.87|379.61|377.91|379.55|377.85|23
1731169740000|2024-11-09 16:29:00|379.6|377.9|379.62|377.92|379.67|377.97|379.57|377.87|18
1731169750000|2024-11-09 16:29:10|379.66|377.96|379.71|378.01|379.77|378.07|379.63|377.93|17
1731169760000|2024-11-09 16:29:20|379.73|378.03|379.72|378.02|379.76|378.06|379.67|377.97|18
1731169770000|2024-11-09 16:29:30|379.74|378.04|379.8|378.1|379.82|378.12|379.72|378.02|14
1731169780000|2024-11-09 16:29:40|379.79|378.09|379.83|378.13|379.83|378.13|379.79|378.09|4
1731169790000|2024-11-09 16:29:50|379.82|378.12|379.76|378.06|379.82|378.12|379.76|378.06|3
1731169800000|2024-11-09 16:30:00|379.75|378.05|379.62|377.92|379.76|378.06|379.6|377.9|24
1731169810000|2024-11-09 16:30:10|379.66|377.96|379.63|377.93|379.66|377.96|379.57|377.87|20
1731169820000|2024-11-09 16:30:20|379.55|377.85|379.67|377.97|379.69|377.99|379.48|377.78|23
1731169830000|2024-11-09 16:30:30|379.68|377.98|379.74|378.04|379.74|378.04|379.63|377.93|19
1731169840000|2024-11-09 16:30:40|379.71|378.01|379.71|378.01|379.73|378.03|379.66|377.96|19
1731169850000|2024-11-09 16:30:50|379.72|378.02|379.83|378.13|379.83|378.13|379.71|378.01|7
1731169860000|2024-11-09 16:31:00|379.77|378.07|379.83|378.13|379.83|378.13|379.77|378.07|4
1731169870000|2024-11-09 16:31:10|379.8|378.1|379.82|378.12|379.82|378.12|379.8|378.1|4
1731169880000|2024-11-09 16:31:20|379.77|378.07|379.83|378.13|379.83|378.13|379.75|378.05|7
1731169890000|2024-11-09 16:31:30|379.96|378.26|380.17|378.47|380.23|378.53|379.96|378.26|18
1731169900000|2024-11-09 16:31:40|380.16|378.46|380.29|378.59|380.35|378.65|380.16|378.46|13
1731169910000|2024-11-09 16:31:50|380.32|378.62|380.26|378.56|380.32|378.62|380.17|378.47|20
1731169920000|2024-11-09 16:32:00|380.25|378.55|380.22|378.52|380.27|378.57|380.13|378.43|16
1731169930000|2024-11-09 16:32:10|380.2|378.5|380.23|378.53|380.23|378.53|380.18|378.48|10
1731169940000|2024-11-09 16:32:20|380.29|378.59|380.47|378.77|380.47|378.77|380.29|378.59|18
1731169950000|2024-11-09 16:32:30|380.46|378.76|380.47|378.77|380.47|378.77|380.46|378.76|2
1731169970000|2024-11-09 16:32:50|380.43|378.73|380.47|378.77|380.47|378.77|380.43|378.73|3
1731169980000|2024-11-09 16:33:00|380.46|378.76|380.46|378.76|380.46|378.76|380.46|378.76|1
1731169990000|2024-11-09 16:33:10|380.47|378.77|380.47|378.77|380.47|378.77|380.46|378.76|3
1731170010000|2024-11-09 16:33:30|380.48|378.78|380.65|378.95|380.65|378.95|380.48|378.78|6
1731170020000|2024-11-09 16:33:40|380.81|379.11|381.17|379.47|381.17|379.47|380.81|379.11|8
1731170030000|2024-11-09 16:33:50|381.27|379.57|381.31|379.61|381.31|379.61|381.27|379.57|5
1731170040000|2024-11-09 16:34:00|381.3|379.6|381.31|379.61|381.31|379.61|381.3|379.6|2
1731170110000|2024-11-09 16:35:10|381.3|379.6|381.31|379.61|381.31|379.61|381.3|379.6|2
1731170130000|2024-11-09 16:35:30|381.43|379.73|381.76|380.06|381.76|380.06|381.43|379.73|9
1731170140000|2024-11-09 16:35:40|381.73|380.03|381.97|380.27|381.98|380.28|381.73|380.03|14
1731170150000|2024-11-09 16:35:50|381.99|380.29|382.09|380.39|382.09|380.39|381.99|380.29|5
1731170160000|2024-11-09 16:36:00|382.25|380.55|382.27|380.57|382.27|380.57|382.25|380.55|6
1731170170000|2024-11-09 16:36:10|382.24|380.54|382.31|380.61|382.31|380.61|382.24|380.54|5
1731170180000|2024-11-09 16:36:20|382.39|380.69|382.5|380.8|382.51|380.81|382.39|380.69|3
1731170190000|2024-11-09 16:36:30|382.41|380.71|383.27|381.57|383.28|381.58|382.38|380.68|14
1731170200000|2024-11-09 16:36:40|383.2|381.5|383.2|381.5|383.22|381.52|383.09|381.39|22
1731170210000|2024-11-09 16:36:50|383.19|381.49|383.09|381.39|383.22|381.52|383.09|381.39|25
1731170220000|2024-11-09 16:37:00|383.1|381.4|382.92|381.22|383.11|381.41|382.9|381.2|24
1731170230000|2024-11-09 16:37:10|382.9|381.2|382.94|381.24|383.02|381.32|382.88|381.18|17
1731170240000|2024-11-09 16:37:20|382.93|381.23|382.86|381.16|382.94|381.24|382.79|381.09|15
1731170250000|2024-11-09 16:37:30|382.87|381.17|382.92|381.22|382.92|381.22|382.83|381.13|17
1731170260000|2024-11-09 16:37:40|382.9|381.2|382.82|381.12|382.9|381.2|382.8|381.1|8
1731170270000|2024-11-09 16:37:50|382.85|381.15|382.79|381.09|382.91|381.21|382.79|381.09|13
1731170280000|2024-11-09 16:38:00|382.84|381.14|382.81|381.11|382.84|381.14|382.78|381.08|12
1731170290000|2024-11-09 16:38:10|382.88|381.18|382.65|380.95|382.88|381.18|382.64|380.94|14
1731170300000|2024-11-09 16:38:20|382.61|380.91|382.15|380.45|382.65|380.95|382.11|380.41|13
1731170310000|2024-11-09 16:38:30|382.24|380.54|382.25|380.55|382.33|380.63|382.24|380.54|6
1731170320000|2024-11-09 16:38:40|382.17|380.47|382.31|380.61|382.45|380.75|382.12|380.42|23
1731170330000|2024-11-09 16:38:50|382.32|380.62|382.33|380.63|382.4|380.7|382.22|380.52|28
1731170340000|2024-11-09 16:39:00|382.28|380.58|382.1|380.4|382.38|380.68|382.1|380.4|24
1731170350000|2024-11-09 16:39:10|382.11|380.41|382.16|380.46|382.26|380.56|381.97|380.27|23
1731170360000|2024-11-09 16:39:20|382.21|380.51|381.75|380.05|382.21|380.51|381.67|379.97|19
1731170370000|2024-11-09 16:39:30|381.77|380.07|381.64|379.94|381.81|380.11|381.59|379.89|21
1731170380000|2024-11-09 16:39:40|381.6|379.9|381.59|379.89|381.62|379.92|381.44|379.74|14
1731170390000|2024-11-09 16:39:50|381.6|379.9|381.5|379.8|381.65|379.95|381.5|379.8|25
1731170400000|2024-11-09 16:40:00|381.55|379.85|381.56|379.86|381.62|379.92|381.52|379.82|15
1731170410000|2024-11-09 16:40:10|381.62|379.92|381.36|379.66|381.62|379.92|381.36|379.66|13
1731170420000|2024-11-09 16:40:20|381.35|379.65|381.4|379.7|381.49|379.79|381.35|379.65|17
1731170430000|2024-11-09 16:40:30|381.45|379.75|381.53|379.83|381.54|379.84|381.41|379.71|18
1731170440000|2024-11-09 16:40:40|381.46|379.76|381.6|379.9|381.65|379.95|381.46|379.76|16
1731170450000|2024-11-09 16:40:50|381.55|379.85|381.77|380.07|381.79|380.09|381.55|379.85|16
1731170460000|2024-11-09 16:41:00|381.72|380.02|381.62|379.92|381.87|380.17|381.52|379.82|27
1731170470000|2024-11-09 16:41:10|381.55|379.85|381.52|379.82|381.59|379.89|381.44|379.74|18
1731170480000|2024-11-09 16:41:20|381.58|379.88|381.81|380.11|381.81|380.11|381.53|379.83|21
1731170490000|2024-11-09 16:41:30|381.82|380.12|381.83|380.13|381.89|380.19|381.71|380.01|18
1731170500000|2024-11-09 16:41:40|381.78|380.08|381.62|379.92|381.79|380.09|381.62|379.92|22
1731170510000|2024-11-09 16:41:50|381.61|379.91|381.4|379.7|381.63|379.93|381.36|379.66|21
1731170520000|2024-11-09 16:42:00|381.39|379.69|381.56|379.86|381.59|379.89|381.39|379.69|20
1731170530000|2024-11-09 16:42:10|381.61|379.91|381.63|379.93|381.65|379.95|381.54|379.84|14
1731170540000|2024-11-09 16:42:20|381.66|379.96|381.66|379.96|381.66|379.96|381.58|379.88|11
1731170550000|2024-11-09 16:42:30|381.59|379.89|381.67|379.97|381.68|379.98|381.59|379.89|10
1731170560000|2024-11-09 16:42:40|381.7|380|381.58|379.88|381.73|380.03|381.54|379.84|11
1731170570000|2024-11-09 16:42:50|381.62|379.92|381.55|379.85|381.64|379.94|381.55|379.85|20
1731170580000|2024-11-09 16:43:00|381.57|379.87|381.54|379.84|381.57|379.87|381.41|379.71|17
1731170590000|2024-11-09 16:43:10|381.52|379.82|381.18|379.48|381.54|379.84|381.18|379.48|18
1731170600000|2024-11-09 16:43:20|381.21|379.51|381.23|379.53|381.28|379.58|381.21|379.51|6
1731170610000|2024-11-09 16:43:30|381.28|379.58|381.26|379.56|381.32|379.62|381.23|379.53|16
1731170620000|2024-11-09 16:43:40|381.25|379.55|381.25|379.55|381.32|379.62|381.23|379.53|18
1731170630000|2024-11-09 16:43:50|381.26|379.56|381.42|379.72|381.42|379.72|381.25|379.55|10
1731170640000|2024-11-09 16:44:00|381.44|379.74|381.45|379.75|381.46|379.76|381.36|379.66|16
1731170650000|2024-11-09 16:44:10|381.46|379.76|381.49|379.79|381.49|379.79|381.39|379.69|17
1731170660000|2024-11-09 16:44:20|381.46|379.76|381.53|379.83|381.6|379.9|381.46|379.76|12
1731170670000|2024-11-09 16:44:30|381.55|379.85|381.49|379.79|381.58|379.88|381.49|379.79|16
1731170680000|2024-11-09 16:44:40|381.48|379.78|381.49|379.79|381.54|379.84|381.48|379.78|8
1731170690000|2024-11-09 16:44:50|381.52|379.82|381.5|379.8|381.54|379.84|381.49|379.79|12
1731170700000|2024-11-09 16:45:00|381.53|379.83|381.37|379.67|381.53|379.83|381.37|379.67|16
1731170710000|2024-11-09 16:45:10|381.34|379.64|381.44|379.74|381.44|379.74|381.33|379.63|18
1731170720000|2024-11-09 16:45:20|381.41|379.71|381.44|379.74|381.45|379.75|381.3|379.6|20
1731170730000|2024-11-09 16:45:30|381.45|379.75|381.54|379.84|381.54|379.84|381.41|379.71|10
1731170740000|2024-11-09 16:45:40|381.55|379.85|381.76|380.06|381.78|380.08|381.54|379.84|13
1731170750000|2024-11-09 16:45:50|381.77|380.07|381.8|380.1|381.84|380.14|381.76|380.06|12
1731170760000|2024-11-09 16:46:00|381.81|380.11|381.98|380.28|381.98|380.28|381.77|380.07|16
1731170770000|2024-11-09 16:46:10|382.02|380.32|381.82|380.12|382.04|380.34|381.79|380.09|19
1731170780000|2024-11-09 16:46:20|381.76|380.06|381.57|379.87|381.76|380.06|381.56|379.86|19
1731170790000|2024-11-09 16:46:30|381.58|379.88|381.84|380.14|381.84|380.14|381.58|379.88|21
1731170800000|2024-11-09 16:46:40|381.85|380.15|381.94|380.24|381.94|380.24|381.79|380.09|17
1731170810000|2024-11-09 16:46:50|381.96|380.26|382.16|380.46|382.16|380.46|381.92|380.22|15
1731170820000|2024-11-09 16:47:00|382.12|380.42|382.21|380.51|382.26|380.56|382.1|380.4|14
1731170830000|2024-11-09 16:47:10|382.22|380.52|382.42|380.72|382.42|380.72|382.22|380.52|17
1731170840000|2024-11-09 16:47:20|382.44|380.74|382.26|380.56|382.57|380.87|382.26|380.56|20
1731170850000|2024-11-09 16:47:30|382.29|380.59|382.49|380.79|382.51|380.81|382.29|380.59|20
1731170860000|2024-11-09 16:47:40|382.47|380.77|382.52|380.82|382.52|380.82|382.45|380.75|21
1731170870000|2024-11-09 16:47:50|382.54|380.84|382.49|380.79|382.57|380.87|382.47|380.77|9
1731170880000|2024-11-09 16:48:00|382.51|380.81|382.45|380.75|382.53|380.83|382.28|380.58|20
1731170890000|2024-11-09 16:48:10|382.41|380.71|382.31|380.61|382.5|380.8|382.31|380.61|20
1731170900000|2024-11-09 16:48:20|382.32|380.62|382.27|380.57|382.32|380.62|382.25|380.55|20
1731170910000|2024-11-09 16:48:30|382.26|380.56|382.09|380.39|382.27|380.57|382.09|380.39|13
1731170920000|2024-11-09 16:48:40|382.12|380.42|382.07|380.37|382.15|380.45|382.07|380.37|21
1731170930000|2024-11-09 16:48:50|382.06|380.36|381.87|380.17|382.06|380.36|381.87|380.17|21
1731170940000|2024-11-09 16:49:00|381.85|380.15|381.94|380.24|381.95|380.25|381.79|380.09|29
1731170950000|2024-11-09 16:49:10|381.99|380.29|382.07|380.37|382.08|380.38|381.99|380.29|16
1731170960000|2024-11-09 16:49:20|382.06|380.36|382.03|380.33|382.08|380.38|382.01|380.31|16
1731170970000|2024-11-09 16:49:30|382|380.3|382.02|380.32|382.02|380.32|382|380.3|7
1731170980000|2024-11-09 16:49:40|382.03|380.33|382.49|380.79|382.49|380.79|382.03|380.33|19
1731170990000|2024-11-09 16:49:50|382.48|380.78|382.22|380.52|382.53|380.83|382.21|380.51|14
1731171000000|2024-11-09 16:50:00|382.17|380.47|381.9|380.2|382.17|380.47|381.89|380.19|23
1731171010000|2024-11-09 16:50:10|381.89|380.19|381.93|380.23|381.98|380.28|381.76|380.06|22
1731171020000|2024-11-09 16:50:20|381.94|380.24|382.13|380.43|382.13|380.43|381.94|380.24|21
1731171030000|2024-11-09 16:50:30|382.09|380.39|381.88|380.18|382.21|380.51|381.88|380.18|17
1731171040000|2024-11-09 16:50:40|381.91|380.21|381.97|380.27|382.02|380.32|381.9|380.2|20
1731171050000|2024-11-09 16:50:50|381.98|380.28|381.99|380.29|382.04|380.34|381.9|380.2|16
1731171060000|2024-11-09 16:51:00|382.03|380.33|382.27|380.57|382.27|380.57|381.99|380.29|25
1731171070000|2024-11-09 16:51:10|382.33|380.63|382.3|380.6|382.34|380.64|382.21|380.51|13
1731171080000|2024-11-09 16:51:20|382.21|380.51|382.41|380.71|382.44|380.74|382.21|380.51|25
1731171090000|2024-11-09 16:51:30|382.39|380.69|382.67|380.97|382.71|381.01|382.39|380.69|26
1731171100000|2024-11-09 16:51:40|382.64|380.94|382.72|381.02|382.72|381.02|382.64|380.94|3
1731171140000|2024-11-09 16:52:20|382.66|380.96|382.6|380.9|382.66|380.96|382.57|380.87|6
1731171150000|2024-11-09 16:52:30|382.56|380.86|382.35|380.65|382.61|380.91|382.29|380.59|18
1731171180000|2024-11-09 16:53:00|382.37|380.67|382.58|380.88|382.58|380.88|382.37|380.67|5
1731171200000|2024-11-09 16:53:20|382.57|380.87|382.49|380.79|382.57|380.87|382.49|380.79|8
1731171210000|2024-11-09 16:53:30|382.45|380.75|382.39|380.69|382.45|380.75|382.37|380.67|10
1731171220000|2024-11-09 16:53:40|382.38|380.68|382.34|380.64|382.38|380.68|382.31|380.61|6
1731171240000|2024-11-09 16:54:00|382.29|380.59|382.28|380.58|382.31|380.61|382.2|380.5|10
1731171250000|2024-11-09 16:54:10|382.27|380.57|382.31|380.61|382.33|380.63|382.19|380.49|11
1731171260000|2024-11-09 16:54:20|382.29|380.59|382.17|380.47|382.32|380.62|382.15|380.45|14
1731171270000|2024-11-09 16:54:30|382.1|380.4|382.1|380.4|382.1|380.4|381.99|380.29|8
1731171310000|2024-11-09 16:55:10|382.03|380.33|381.73|380.03|382.03|380.33|381.73|380.03|13
1731171320000|2024-11-09 16:55:20|381.8|380.1|381.85|380.15|381.85|380.15|381.79|380.09|23
1731171330000|2024-11-09 16:55:30|381.84|380.14|381.81|380.11|381.85|380.15|381.79|380.09|20
1731171340000|2024-11-09 16:55:40|381.82|380.12|381.73|380.03|381.82|380.12|381.72|380.02|18
1731171350000|2024-11-09 16:55:50|381.72|380.02|381.7|380|381.78|380.08|381.67|379.97|10
1731171360000|2024-11-09 16:56:00|381.69|379.99|381.56|379.86|381.69|379.99|381.56|379.86|10
1731171370000|2024-11-09 16:56:10|381.57|379.87|381.63|379.93|381.64|379.94|381.57|379.87|11
1731171380000|2024-11-09 16:56:20|381.62|379.92|381.64|379.94|381.64|379.94|381.62|379.92|2
1731171400000|2024-11-09 16:56:40|381.6|379.9|381.64|379.94|381.64|379.94|381.6|379.9|8
1731171410000|2024-11-09 16:56:50|381.63|379.93|381.37|379.67|381.63|379.93|381.27|379.57|17
1731171420000|2024-11-09 16:57:00|381.32|379.62|381.37|379.67|381.37|379.67|381.29|379.59|13
1731171430000|2024-11-09 16:57:10|381.31|379.61|381.24|379.54|381.32|379.62|381.16|379.46|21
1731171440000|2024-11-09 16:57:20|381.2|379.5|381.16|379.46|381.22|379.52|381.16|379.46|10
1731171450000|2024-11-09 16:57:30|381.2|379.5|381.17|379.47|381.24|379.54|381.17|379.47|11
1731171460000|2024-11-09 16:57:40|381.16|379.46|381.23|379.53|381.24|379.54|381.16|379.46|6
1731171470000|2024-11-09 16:57:50|381.17|379.47|381.19|379.49|381.19|379.49|381.17|379.47|2
1731171480000|2024-11-09 16:58:00|381.15|379.45|381.19|379.49|381.19|379.49|381.14|379.44|5
1731171490000|2024-11-09 16:58:10|381.18|379.48|381.19|379.49|381.19|379.49|381.18|379.48|4
1731171550000|2024-11-09 16:59:10|381.18|379.48|380.94|379.24|381.19|379.49|380.94|379.24|6
1731171560000|2024-11-09 16:59:20|380.93|379.23|380.88|379.18|380.93|379.23|380.87|379.17|6
1731171570000|2024-11-09 16:59:30|380.9|379.2|380.88|379.18|380.91|379.21|380.87|379.17|10
1731171580000|2024-11-09 16:59:40|380.83|379.13|380.8|379.1|380.9|379.2|380.8|379.1|13
1731171590000|2024-11-09 16:59:50|380.81|379.11|380.81|379.11|380.84|379.14|380.77|379.07|18
1731171600000|2024-11-09 17:00:00|380.76|379.06|380.6|378.9|380.76|379.06|380.58|378.88|15
1731171610000|2024-11-09 17:00:10|380.61|378.91|380.59|378.89|380.67|378.97|380.51|378.81|20
1731171620000|2024-11-09 17:00:20|380.6|378.9|380.69|378.99|380.69|378.99|380.6|378.9|22
1731171630000|2024-11-09 17:00:30|380.68|378.98|380.55|378.85|380.69|378.99|380.5|378.8|24
1731171640000|2024-11-09 17:00:40|380.54|378.84|380.62|378.92|380.65|378.95|380.54|378.84|21
1731171650000|2024-11-09 17:00:50|380.66|378.96|380.62|378.92|380.69|378.99|380.61|378.91|19
1731171660000|2024-11-09 17:01:00|380.61|378.91|380.56|378.86|380.61|378.91|380.54|378.84|8
1731171670000|2024-11-09 17:01:10|380.55|378.85|380.51|378.81|380.63|378.93|380.51|378.81|20
1731171680000|2024-11-09 17:01:20|380.49|378.79|380.43|378.73|380.49|378.79|380.43|378.73|8
1731171690000|2024-11-09 17:01:30|380.45|378.75|380.39|378.69|380.45|378.75|380.39|378.69|17
1731171700000|2024-11-09 17:01:40|380.4|378.7|380.69|378.99|380.69|378.99|380.4|378.7|13
1731171720000|2024-11-09 17:02:00|380.64|378.94|380.69|378.99|380.69|378.99|380.64|378.94|6
1731171740000|2024-11-09 17:02:20|380.83|379.13|380.97|379.27|380.97|379.27|380.83|379.13|2
1731171750000|2024-11-09 17:02:30|380.92|379.22|380.93|379.23|380.97|379.27|380.92|379.22|5
1731171760000|2024-11-09 17:02:40|380.94|379.24|380.6|378.9|380.97|379.27|380.6|378.9|18
1731171770000|2024-11-09 17:02:50|380.63|378.93|380.62|378.92|380.63|378.93|380.41|378.71|10
1731171790000|2024-11-09 17:03:10|380.57|378.87|380.62|378.92|380.62|378.92|380.57|378.87|5
1731171800000|2024-11-09 17:03:20|380.59|378.89|380.62|378.92|380.62|378.92|380.59|378.89|2
1731171810000|2024-11-09 17:03:30|380.56|378.86|380.59|378.89|380.62|378.92|380.53|378.83|14
1731171820000|2024-11-09 17:03:40|380.62|378.92|380.59|378.89|380.62|378.92|380.59|378.89|5
1731171830000|2024-11-09 17:03:50|380.56|378.86|380.43|378.73|380.56|378.86|380.42|378.72|9
1731171840000|2024-11-09 17:04:00|380.44|378.74|380.48|378.78|380.55|378.85|380.43|378.73|17
1731171850000|2024-11-09 17:04:10|380.51|378.81|380.47|378.77|380.51|378.81|380.39|378.69|15
1731171860000|2024-11-09 17:04:20|380.44|378.74|380.45|378.75|380.51|378.81|380.36|378.66|23
1731171870000|2024-11-09 17:04:30|380.43|378.73|380.51|378.81|380.59|378.89|380.43|378.73|21
1731171880000|2024-11-09 17:04:40|380.47|378.77|380.41|378.71|380.51|378.81|380.34|378.64|22
1731171890000|2024-11-09 17:04:50|380.35|378.65|380.35|378.65|380.38|378.68|380.35|378.65|8
1731171900000|2024-11-09 17:05:00|380.36|378.66|380.46|378.76|380.46|378.76|380.35|378.65|10
1731171910000|2024-11-09 17:05:10|380.51|378.81|380.53|378.83|380.55|378.85|380.49|378.79|21
1731171920000|2024-11-09 17:05:20|380.54|378.84|380.21|378.51|380.56|378.86|380.21|378.51|22
1731171930000|2024-11-09 17:05:30|380.2|378.5|380.25|378.55|380.28|378.58|380.16|378.46|27
1731171940000|2024-11-09 17:05:40|380.26|378.56|380.19|378.49|380.28|378.58|380.17|378.47|21
1731171950000|2024-11-09 17:05:50|380.22|378.52|379.84|378.14|380.22|378.52|379.84|378.14|17
1731171960000|2024-11-09 17:06:00|379.89|378.19|379.94|378.24|379.94|378.24|379.84|378.14|8
1731171980000|2024-11-09 17:06:20|379.89|378.19|379.87|378.17|379.94|378.24|379.87|378.17|8
1731171990000|2024-11-09 17:06:30|379.9|378.2|379.81|378.11|379.9|378.2|379.8|378.1|7
1731172000000|2024-11-09 17:06:40|379.83|378.13|379.81|378.11|379.85|378.15|379.8|378.1|17
1731172010000|2024-11-09 17:06:50|379.84|378.14|379.81|378.11|379.86|378.16|379.79|378.09|20
1731172020000|2024-11-09 17:07:00|379.79|378.09|379.46|377.76|379.8|378.1|379.32|377.62|24
1731172030000|2024-11-09 17:07:10|379.45|377.75|379.62|377.92|379.62|377.92|379.21|377.51|30
1731172040000|2024-11-09 17:07:20|379.64|377.94|379.52|377.82|379.7|378|379.52|377.82|9
1731172050000|2024-11-09 17:07:30|379.45|377.75|379.36|377.66|379.5|377.8|379.36|377.66|32
1731172060000|2024-11-09 17:07:40|379.35|377.65|379.36|377.66|379.36|377.66|379.32|377.62|17
1731172070000|2024-11-09 17:07:50|379.33|377.63|379.18|377.48|379.35|377.65|379.14|377.44|32
1731172080000|2024-11-09 17:08:00|379.19|377.49|379.18|377.48|379.26|377.56|379.17|377.47|27
1731172090000|2024-11-09 17:08:10|379.14|377.44|379.16|377.46|379.22|377.52|379.13|377.43|27
1731172100000|2024-11-09 17:08:20|379.14|377.44|379.09|377.39|379.15|377.45|379.09|377.39|8
1731172110000|2024-11-09 17:08:30|379.12|377.42|379.07|377.37|379.12|377.42|379.04|377.34|14
1731172120000|2024-11-09 17:08:40|379.06|377.36|379.03|377.33|379.09|377.39|379.02|377.32|20
1731172130000|2024-11-09 17:08:50|379.02|377.32|379.01|377.31|379.03|377.33|378.99|377.29|15
1731172140000|2024-11-09 17:09:00|378.99|377.29|378.94|377.24|379.04|377.34|378.94|377.24|19
1731172150000|2024-11-09 17:09:10|378.97|377.27|378.97|377.27|378.97|377.27|378.94|377.24|7
1731172160000|2024-11-09 17:09:20|378.94|377.24|378.92|377.22|379|377.3|378.92|377.22|7
1731172170000|2024-11-09 17:09:30|378.95|377.25|378.99|377.29|379.01|377.31|378.92|377.22|12
1731172180000|2024-11-09 17:09:40|378.98|377.28|379.26|377.56|379.26|377.56|378.96|377.26|15
1731172190000|2024-11-09 17:09:50|379.27|377.57|379.31|377.61|379.31|377.61|379.26|377.56|13
1731172200000|2024-11-09 17:10:00|379.32|377.62|379.18|377.48|379.34|377.64|379.18|377.48|18
1731172210000|2024-11-09 17:10:10|379.12|377.42|378.71|377.01|379.12|377.42|378.71|377.01|5
1731172220000|2024-11-09 17:10:20|378.66|376.96|378.71|377.01|378.75|377.05|378.59|376.89|19
1731172230000|2024-11-09 17:10:30|378.7|377|378.64|376.94|378.7|377|378.64|376.94|13
1731172240000|2024-11-09 17:10:40|378.59|376.89|378.33|376.63|378.59|376.89|378.33|376.63|11
1731172250000|2024-11-09 17:10:50|378.27|376.57|378.24|376.54|378.27|376.57|378.17|376.47|19
1731172260000|2024-11-09 17:11:00|378.22|376.52|378.21|376.51|378.27|376.57|378.16|376.46|21
1731172270000|2024-11-09 17:11:10|378.2|376.5|378.19|376.49|378.22|376.52|378.17|376.47|20
1731172280000|2024-11-09 17:11:20|378.2|376.5|378.16|376.46|378.2|376.5|378.16|376.46|15
1731172290000|2024-11-09 17:11:30|378.15|376.45|378.09|376.39|378.15|376.45|378.08|376.38|5
1731172300000|2024-11-09 17:11:40|378.08|376.38|378.2|376.5|378.21|376.51|378.08|376.38|22
1731172310000|2024-11-09 17:11:50|378.22|376.52|378.09|376.39|378.22|376.52|378.09|376.39|11
1731172320000|2024-11-09 17:12:00|378.1|376.4|378.12|376.42|378.14|376.44|378.08|376.38|14
1731172330000|2024-11-09 17:12:10|378.11|376.41|378.08|376.38|378.15|376.45|378.08|376.38|16
1731172340000|2024-11-09 17:12:20|378.05|376.35|377.79|376.09|378.05|376.35|377.72|376.02|10
1731172350000|2024-11-09 17:12:30|377.78|376.08|377.83|376.13|377.83|376.13|377.66|375.96|29
1731172360000|2024-11-09 17:12:40|377.82|376.12|377.75|376.05|377.82|376.12|377.73|376.03|10
1731172370000|2024-11-09 17:12:50|377.74|376.04|377.77|376.07|377.82|376.12|377.74|376.04|11
1731172380000|2024-11-09 17:13:00|377.78|376.08|377.46|375.76|377.78|376.08|377.46|375.76|11
1731172390000|2024-11-09 17:13:10|377.32|375.62|376.96|375.26|377.32|375.62|376.69|374.99|21
1731172400000|2024-11-09 17:13:20|376.97|375.27|377.15|375.45|377.19|375.49|376.97|375.27|11
1731172410000|2024-11-09 17:13:30|377.12|375.42|377.04|375.34|377.16|375.46|377|375.3|18
1731172420000|2024-11-09 17:13:40|377.03|375.33|377.14|375.44|377.17|375.47|377.03|375.33|14
1731172430000|2024-11-09 17:13:50|377.12|375.42|377.2|375.5|377.2|375.5|377.09|375.39|13
1731172440000|2024-11-09 17:14:00|377.21|375.51|377.26|375.56|377.26|375.56|377.2|375.5|5
1731172450000|2024-11-09 17:14:10|377.23|375.53|377.04|375.34|377.24|375.54|377.04|375.34|9
1731172460000|2024-11-09 17:14:20|377.03|375.33|377.01|375.31|377.04|375.34|377.01|375.31|5
1731172470000|2024-11-09 17:14:30|377|375.3|376.99|375.29|377.02|375.32|376.99|375.29|4
1731172480000|2024-11-09 17:14:40|376.92|375.22|377.01|375.31|377.01|375.31|376.92|375.22|7
1731172490000|2024-11-09 17:14:50|377|375.3|376.92|375.22|377|375.3|376.92|375.22|12
1731172500000|2024-11-09 17:15:00|376.96|375.26|376.95|375.25|377.01|375.31|376.95|375.25|7
1731172510000|2024-11-09 17:15:10|376.92|375.22|376.89|375.19|376.92|375.22|376.89|375.19|2
1731172520000|2024-11-09 17:15:20|376.75|375.05|376.6|374.9|376.75|375.05|376.47|374.77|18
1731172530000|2024-11-09 17:15:30|376.59|374.89|376.44|374.74|376.6|374.9|376.44|374.74|17
1731172540000|2024-11-09 17:15:40|376.46|374.76|376.33|374.63|376.49|374.79|376.33|374.63|11
1731172550000|2024-11-09 17:15:50|376.28|374.58|375.84|374.14|376.28|374.58|375.84|374.14|22
1731172560000|2024-11-09 17:16:00|375.86|374.16|375.89|374.19|376.02|374.32|375.78|374.08|20
1731172570000|2024-11-09 17:16:10|375.79|374.09|375.83|374.13|375.83|374.13|375.76|374.06|17
1731172580000|2024-11-09 17:16:20|375.77|374.07|375.73|374.03|375.78|374.08|375.64|373.94|23
1731172590000|2024-11-09 17:16:30|375.74|374.04|375.58|373.88|375.81|374.11|375.54|373.84|19
1731172600000|2024-11-09 17:16:40|375.57|373.87|375.63|373.93|375.67|373.97|375.57|373.87|27
1731172610000|2024-11-09 17:16:50|375.62|373.92|375.62|373.92|375.73|374.03|375.56|373.86|25
1731172620000|2024-11-09 17:17:00|375.56|373.86|375.52|373.82|375.56|373.86|375.49|373.79|24
1731172630000|2024-11-09 17:17:10|375.47|373.77|375.47|373.77|375.57|373.87|375.42|373.72|18
1731172640000|2024-11-09 17:17:20|375.42|373.72|375.41|373.71|375.42|373.72|375.36|373.66|4
1731172650000|2024-11-09 17:17:30|375.43|373.73|375.75|374.05|375.78|374.08|375.43|373.73|14
1731172660000|2024-11-09 17:17:40|375.85|374.15|375.97|374.27|375.97|374.27|375.85|374.15|6
1731172670000|2024-11-09 17:17:50|376.21|374.51|376.5|374.8|376.5|374.8|376.17|374.47|31
1731172680000|2024-11-09 17:18:00|376.54|374.84|376.61|374.91|376.73|375.03|376.53|374.83|26
1731172690000|2024-11-09 17:18:10|376.6|374.9|376.88|375.18|376.89|375.19|376.58|374.88|27
1731172700000|2024-11-09 17:18:20|376.9|375.2|377.07|375.37|377.07|375.37|376.9|375.2|26
1731172710000|2024-11-09 17:18:30|377.02|375.32|377.13|375.43|377.14|375.44|376.99|375.29|22
1731172720000|2024-11-09 17:18:40|377.14|375.44|377.53|375.83|377.53|375.83|377.06|375.36|23
1731172730000|2024-11-09 17:18:50|377.54|375.84|377.48|375.78|377.55|375.85|377.31|375.61|28
1731172740000|2024-11-09 17:19:00|377.49|375.79|377.6|375.9|377.65|375.95|377.42|375.72|32
1731172750000|2024-11-09 17:19:10|377.62|375.92|377.7|376|377.7|376|377.54|375.84|25
1731172760000|2024-11-09 17:19:20|377.71|376.01|377.61|375.91|377.85|376.15|377.61|375.91|28
1731172770000|2024-11-09 17:19:30|377.62|375.92|377.24|375.54|377.62|375.92|377.24|375.54|27
1731172780000|2024-11-09 17:19:40|377.26|375.56|377.59|375.89|377.59|375.89|377.26|375.56|30
1731172790000|2024-11-09 17:19:50|377.58|375.88|377.76|376.06|377.76|376.06|377.48|375.78|19
1731172800000|2024-11-09 17:20:00|377.77|376.07|377.81|376.11|377.88|376.18|377.7|376|28
1731172810000|2024-11-09 17:20:10|377.89|376.19|377.92|376.22|378.02|376.32|377.82|376.12|30
1731172820000|2024-11-09 17:20:20|377.91|376.21|378.15|376.45|378.15|376.45|377.9|376.2|25
1731172830000|2024-11-09 17:20:30|378.17|376.47|378.35|376.65|378.43|376.73|378.15|376.45|25
1731172840000|2024-11-09 17:20:40|378.33|376.63|378.15|376.45|378.37|376.67|378.04|376.34|28
1731172850000|2024-11-09 17:20:50|378.18|376.48|378.25|376.55|378.26|376.56|378.04|376.34|24
1731172860000|2024-11-09 17:21:00|378.31|376.61|378.22|376.52|378.35|376.65|378.19|376.49|31
1731172870000|2024-11-09 17:21:10|378.23|376.53|378.28|376.58|378.28|376.58|378.18|376.48|14
1731172880000|2024-11-09 17:21:20|378.29|376.59|378.29|376.59|378.32|376.62|378.2|376.5|18
1731172890000|2024-11-09 17:21:30|378.28|376.58|378.26|376.56|378.3|376.6|378.16|376.46|16
1731172900000|2024-11-09 17:21:40|378.21|376.51|378.31|376.61|378.31|376.61|378.17|376.47|16
1731172910000|2024-11-09 17:21:50|378.32|376.62|378.14|376.44|378.32|376.62|378.13|376.43|16
1731172920000|2024-11-09 17:22:00|378.15|376.45|378.29|376.59|378.3|376.6|378.15|376.45|20
1731172930000|2024-11-09 17:22:10|378.2|376.5|378.29|376.59|378.29|376.59|378.1|376.4|15
1731172940000|2024-11-09 17:22:20|378.28|376.58|378.31|376.61|378.31|376.61|378.27|376.57|14
1731172950000|2024-11-09 17:22:30|378.33|376.63|378.59|376.89|378.59|376.89|378.33|376.63|4
1731172960000|2024-11-09 17:22:40|378.58|376.88|378.53|376.83|378.58|376.88|378.45|376.75|17
1731172970000|2024-11-09 17:22:50|378.56|376.86|378.54|376.84|378.59|376.89|378.52|376.82|16
1731172980000|2024-11-09 17:23:00|378.53|376.83|378.36|376.66|378.61|376.91|378.36|376.66|17
1731172990000|2024-11-09 17:23:10|378.34|376.64|378.33|376.63|378.38|376.68|378.29|376.59|21
1731173000000|2024-11-09 17:23:20|378.3|376.6|378.26|376.56|378.31|376.61|378.19|376.49|13
1731173010000|2024-11-09 17:23:30|378.24|376.54|378.24|376.54|378.26|376.56|378.22|376.52|13
1731173020000|2024-11-09 17:23:40|378.25|376.55|378.06|376.36|378.32|376.62|378.06|376.36|18
1731173030000|2024-11-09 17:23:50|378.07|376.37|378.09|376.39|378.09|376.39|378.01|376.31|15
1731173040000|2024-11-09 17:24:00|378.07|376.37|378.2|376.5|378.2|376.5|378.01|376.31|13
1731173050000|2024-11-09 17:24:10|378.38|376.68|378.43|376.73|378.43|376.73|378.38|376.68|4
1731173060000|2024-11-09 17:24:20|378.58|376.88|378.64|376.94|378.66|376.96|378.58|376.88|14
1731173070000|2024-11-09 17:24:30|378.61|376.91|378.66|376.96|378.66|376.96|378.59|376.89|16
1731173080000|2024-11-09 17:24:40|378.78|377.08|379.01|377.31|379.01|377.31|378.78|377.08|12
1731173090000|2024-11-09 17:24:50|379.05|377.35|379.07|377.37|379.07|377.37|379.05|377.35|5
1731173110000|2024-11-09 17:25:10|379.04|377.34|379.07|377.37|379.07|377.37|378.94|377.24|9
1731173120000|2024-11-09 17:25:20|379.06|377.36|379.07|377.37|379.07|377.37|379.01|377.31|4
1731173130000|2024-11-09 17:25:30|379.01|377.31|379.06|377.36|379.07|377.37|379.01|377.31|6
1731173140000|2024-11-09 17:25:40|379.04|377.34|378.74|377.04|379.04|377.34|378.74|377.04|18
1731173150000|2024-11-09 17:25:50|378.77|377.07|378.81|377.11|378.83|377.13|378.76|377.06|14
1731173160000|2024-11-09 17:26:00|378.89|377.19|379.06|377.36|379.06|377.36|378.82|377.12|18
1731173170000|2024-11-09 17:26:10|379.02|377.32|378.81|377.11|379.02|377.32|378.8|377.1|15
1731173180000|2024-11-09 17:26:20|378.77|377.07|378.62|376.92|378.77|377.07|378.6|376.9|9
1731173190000|2024-11-09 17:26:30|378.66|376.96|378.45|376.75|378.66|376.96|378.39|376.69|15
1731173200000|2024-11-09 17:26:40|378.51|376.81|378.55|376.85|378.61|376.91|378.49|376.79|15
1731173210000|2024-11-09 17:26:50|378.54|376.84|378.57|376.87|378.59|376.89|378.48|376.78|10
1731173220000|2024-11-09 17:27:00|378.59|376.89|378.6|376.9|378.61|376.91|378.53|376.83|12
1731173230000|2024-11-09 17:27:10|378.61|376.91|379.02|377.32|379.02|377.32|378.61|376.91|21
1731173240000|2024-11-09 17:27:20|378.99|377.29|379.03|377.33|379.03|377.33|378.99|377.29|2
1731173250000|2024-11-09 17:27:30|379|377.3|379.03|377.33|379.03|377.33|379|377.3|3
1731173260000|2024-11-09 17:27:40|378.97|377.27|378.83|377.13|379.02|377.32|378.79|377.09|17
1731173270000|2024-11-09 17:27:50|378.85|377.15|378.63|376.93|378.85|377.15|378.63|376.93|9
1731173280000|2024-11-09 17:28:00|378.66|376.96|377.95|376.25|378.67|376.97|377.95|376.25|20
1731173290000|2024-11-09 17:28:10|377.92|376.22|377.77|376.07|377.93|376.23|377.62|375.92|17
1731173300000|2024-11-09 17:28:20|377.76|376.06|377.82|376.12|377.82|376.12|377.68|375.98|13
1731173310000|2024-11-09 17:28:30|377.98|376.28|378.17|376.47|378.17|376.47|377.89|376.19|24
1731173320000|2024-11-09 17:28:40|378.18|376.48|378.57|376.87|378.64|376.94|378.18|376.48|22
1731173330000|2024-11-09 17:28:50|378.56|376.86|378.64|376.94|378.65|376.95|378.48|376.78|17
1731173340000|2024-11-09 17:29:00|378.62|376.92|378.44|376.74|378.62|376.92|378.35|376.65|27
1731173350000|2024-11-09 17:29:10|378.41|376.71|378.64|376.94|378.64|376.94|378.41|376.71|20
1731173360000|2024-11-09 17:29:20|378.63|376.93|378.65|376.95|378.66|376.96|378.63|376.93|9
1731173370000|2024-11-09 17:29:30|378.66|376.96|378.78|377.08|378.79|377.09|378.66|376.96|17
1731173380000|2024-11-09 17:29:40|378.77|377.07|378.71|377.01|378.77|377.07|378.68|376.98|11
1731173390000|2024-11-09 17:29:50|378.72|377.02|378.61|376.91|378.76|377.06|378.6|376.9|12
1731173400000|2024-11-09 17:30:00|378.6|376.9|378.45|376.75|378.6|376.9|378.34|376.64|21
1731173410000|2024-11-09 17:30:10|378.49|376.79|378.44|376.74|378.65|376.95|378.42|376.72|24
1731173420000|2024-11-09 17:30:20|378.43|376.73|378.34|376.64|378.43|376.73|378.25|376.55|15
1731173430000|2024-11-09 17:30:30|378.33|376.63|378.44|376.74|378.53|376.83|378.32|376.62|22
1731173440000|2024-11-09 17:30:40|378.48|376.78|378.71|377.01|378.71|377.01|378.48|376.78|19
1731173450000|2024-11-09 17:30:50|378.75|377.05|378.72|377.02|378.77|377.07|378.68|376.98|23
1731173460000|2024-11-09 17:31:00|378.7|377|378.72|377.02|378.75|377.05|378.55|376.85|21
1731173470000|2024-11-09 17:31:10|378.73|377.03|378.81|377.11|378.81|377.11|378.73|377.03|8
1731173480000|2024-11-09 17:31:20|378.77|377.07|378.67|376.97|378.78|377.08|378.63|376.93|23
1731173490000|2024-11-09 17:31:30|378.63|376.93|378.55|376.85|378.63|376.93|378.52|376.82|5
1731173500000|2024-11-09 17:31:40|378.54|376.84|378.55|376.85|378.55|376.85|378.45|376.75|8
1731173510000|2024-11-09 17:31:50|378.49|376.79|378.48|376.78|378.49|376.79|378.48|376.78|2
1731173520000|2024-11-09 17:32:00|378.46|376.76|378.35|376.65|378.47|376.77|378.35|376.65|15
1731173530000|2024-11-09 17:32:10|378.37|376.67|378.35|376.65|378.42|376.72|378.35|376.65|8
1731173540000|2024-11-09 17:32:20|378.34|376.64|378.32|376.62|378.39|376.69|378.32|376.62|17
1731173550000|2024-11-09 17:32:30|378.27|376.57|377.74|376.04|378.27|376.57|377.74|376.04|15
1731173560000|2024-11-09 17:32:40|377.65|375.95|377.75|376.05|377.86|376.16|377.62|375.92|16
1731173570000|2024-11-09 17:32:50|377.79|376.09|377.86|376.16|377.86|376.16|377.79|376.09|10
1731173580000|2024-11-09 17:33:00|377.85|376.15|377.85|376.15|377.86|376.16|377.79|376.09|15
1731173590000|2024-11-09 17:33:10|377.81|376.11|377.71|376.01|377.82|376.12|377.69|375.99|15
1731173600000|2024-11-09 17:33:20|377.7|376|377.8|376.1|377.8|376.1|377.7|376|7
1731173610000|2024-11-09 17:33:30|377.79|376.09|377.83|376.13|377.83|376.13|377.68|375.98|14
1731173620000|2024-11-09 17:33:40|377.84|376.14|377.89|376.19|377.89|376.19|377.84|376.14|5
1731173630000|2024-11-09 17:33:50|377.9|376.2|377.95|376.25|377.95|376.25|377.9|376.2|7
1731173640000|2024-11-09 17:34:00|377.96|376.26|377.9|376.2|377.98|376.28|377.9|376.2|7
1731173650000|2024-11-09 17:34:10|377.91|376.21|378.09|376.39|378.09|376.39|377.91|376.21|5
1731173660000|2024-11-09 17:34:20|378.11|376.41|378.47|376.77|378.47|376.77|378.11|376.41|4
1731173670000|2024-11-09 17:34:30|378.45|376.75|378.3|376.6|378.46|376.76|378.3|376.6|14
1731173680000|2024-11-09 17:34:40|378.26|376.56|378.14|376.44|378.26|376.56|378.12|376.42|14
1731173690000|2024-11-09 17:34:50|378.13|376.43|378.1|376.4|378.14|376.44|378.1|376.4|10
1731173700000|2024-11-09 17:35:00|378.07|376.37|377.91|376.21|378.08|376.38|377.9|376.2|13
1731173710000|2024-11-09 17:35:10|377.9|376.2|377.6|375.9|377.91|376.21|377.46|375.76|18
1731173720000|2024-11-09 17:35:20|377.61|375.91|377.55|375.85|377.67|375.97|377.53|375.83|13
1731173730000|2024-11-09 17:35:30|377.54|375.84|377.55|375.85|377.57|375.87|377.5|375.8|16
1731173740000|2024-11-09 17:35:40|377.51|375.81|377.55|375.85|377.55|375.85|377.5|375.8|8
1731173750000|2024-11-09 17:35:50|377.56|375.86|377.59|375.89|377.59|375.89|377.56|375.86|4
1731173760000|2024-11-09 17:36:00|377.6|375.9|377.79|376.09|377.79|376.09|377.6|375.9|5
1731173780000|2024-11-09 17:36:20|377.76|376.06|377.59|375.89|377.77|376.07|377.59|375.89|17
1731173790000|2024-11-09 17:36:30|377.6|375.9|377.65|375.95|377.66|375.96|377.59|375.89|10
1731173800000|2024-11-09 17:36:40|377.69|375.99|377.78|376.08|377.78|376.08|377.69|375.99|15
1731173810000|2024-11-09 17:36:50|377.77|376.07|377.79|376.09|377.79|376.09|377.76|376.06|4
1731173820000|2024-11-09 17:37:00|377.78|376.08|377.81|376.11|377.81|376.11|377.78|376.08|4
1731173830000|2024-11-09 17:37:10|377.82|376.12|377.86|376.16|377.86|376.16|377.82|376.12|5
1731173840000|2024-11-09 17:37:20|377.87|376.17|378.03|376.33|378.04|376.34|377.87|376.17|6
1731173850000|2024-11-09 17:37:30|378.04|376.34|378.08|376.38|378.08|376.38|378.04|376.34|5
1731173860000|2024-11-09 17:37:40|378.09|376.39|378.11|376.41|378.11|376.41|378.08|376.38|7
1731173870000|2024-11-09 17:37:50|378.12|376.42|378.2|376.5|378.26|376.56|378.03|376.33|16
1731173880000|2024-11-09 17:38:00|378.19|376.49|378.22|376.52|378.22|376.52|378.17|376.47|13
1731173890000|2024-11-09 17:38:10|378.23|376.53|378.19|376.49|378.27|376.57|378.19|376.49|6
1731173900000|2024-11-09 17:38:20|378.18|376.48|378.1|376.4|378.18|376.48|378.1|376.4|4
1731173910000|2024-11-09 17:38:30|378.11|376.41|378.1|376.4|378.14|376.44|378.1|376.4|9
1731173920000|2024-11-09 17:38:40|378.09|376.39|378.15|376.45|378.15|376.45|378.09|376.39|6
1731173930000|2024-11-09 17:38:50|378.14|376.44|378.25|376.55|378.25|376.55|378.14|376.44|17
1731173940000|2024-11-09 17:39:00|378.24|376.54|378.23|376.53|378.25|376.55|378.22|376.52|10
1731173950000|2024-11-09 17:39:10|378.19|376.49|378.69|376.99|378.7|377|378.17|376.47|20
1731173960000|2024-11-09 17:39:20|378.72|377.02|378.87|377.17|378.93|377.23|378.72|377.02|18
1731173970000|2024-11-09 17:39:30|378.86|377.16|378.98|377.28|379.01|377.31|378.82|377.12|13
1731173980000|2024-11-09 17:39:40|379|377.3|378.96|377.26|379|377.3|378.96|377.26|6
1731173990000|2024-11-09 17:39:50|378.95|377.25|379.06|377.36|379.06|377.36|378.95|377.25|17
1731174000000|2024-11-09 17:40:00|379.04|377.34|379.06|377.36|379.06|377.36|379.04|377.34|4
1731174020000|2024-11-09 17:40:20|379.05|377.35|379.05|377.35|379.06|377.36|379.02|377.32|11
1731174030000|2024-11-09 17:40:30|379.04|377.34|379.09|377.39|379.09|377.39|379.04|377.34|6
1731174040000|2024-11-09 17:40:40|379.1|377.4|379.06|377.36|379.1|377.4|379.06|377.36|2
1731174050000|2024-11-09 17:40:50|379.07|377.37|379.07|377.37|379.07|377.37|379.04|377.34|5
1731174060000|2024-11-09 17:41:00|379.08|377.38|379.04|377.34|379.09|377.39|379.02|377.32|7
1731174070000|2024-11-09 17:41:10|379.05|377.35|379.06|377.36|379.06|377.36|379.05|377.35|4
1731174080000|2024-11-09 17:41:20|379.07|377.37|379.09|377.39|379.09|377.39|379.07|377.37|3
1731174090000|2024-11-09 17:41:30|379.1|377.4|379.06|377.36|379.13|377.43|379.06|377.36|5
1731174100000|2024-11-09 17:41:40|379.07|377.37|379.13|377.43|379.13|377.43|379.07|377.37|7
1731174110000|2024-11-09 17:41:50|379.14|377.44|379.06|377.36|379.17|377.47|379.06|377.36|8
1731174120000|2024-11-09 17:42:00|379.07|377.37|379.04|377.34|379.08|377.38|378.99|377.29|6
1731174130000|2024-11-09 17:42:10|379.03|377.33|379.03|377.33|379.03|377.33|379.03|377.33|1
1731174140000|2024-11-09 17:42:20|379.04|377.34|379.03|377.33|379.04|377.34|379.01|377.31|10
1731174150000|2024-11-09 17:42:30|379|377.3|378.8|377.1|379|377.3|378.8|377.1|11
1731174160000|2024-11-09 17:42:40|378.81|377.11|378.85|377.15|378.89|377.19|378.81|377.11|15
1731174170000|2024-11-09 17:42:50|378.87|377.17|378.8|377.1|378.87|377.17|378.8|377.1|9
1731174180000|2024-11-09 17:43:00|378.81|377.11|378.66|376.96|378.81|377.11|378.66|376.96|13
1731174190000|2024-11-09 17:43:10|378.65|376.95|378.57|376.87|378.67|376.97|378.54|376.84|18
1731174200000|2024-11-09 17:43:20|378.58|376.88|378.46|376.76|378.6|376.9|378.4|376.7|14
1731174210000|2024-11-09 17:43:30|378.45|376.75|378.45|376.75|378.49|376.79|378.42|376.72|15
1731174220000|2024-11-09 17:43:40|378.46|376.76|378.56|376.86|378.56|376.86|378.42|376.72|11
1731174230000|2024-11-09 17:43:50|378.53|376.83|378.64|376.94|378.71|377.01|378.53|376.83|21
1731174240000|2024-11-09 17:44:00|378.63|376.93|378.62|376.92|378.65|376.95|378.62|376.92|8
1731174250000|2024-11-09 17:44:10|378.65|376.95|378.65|376.95|378.68|376.98|378.64|376.94|8
1731174260000|2024-11-09 17:44:20|378.61|376.91|379.24|377.54|379.31|377.61|378.34|376.64|27
1731174270000|2024-11-09 17:44:30|379.25|377.55|378.93|377.23|379.25|377.55|378.92|377.22|20
1731174280000|2024-11-09 17:44:40|378.94|377.24|378.73|377.03|378.94|377.24|378.73|377.03|14
1731174290000|2024-11-09 17:44:50|378.72|377.02|378.74|377.04|378.74|377.04|378.72|377.02|3
1731174300000|2024-11-09 17:45:00|378.72|377.02|378.62|376.92|378.72|377.02|378.46|376.76|20
1731174310000|2024-11-09 17:45:10|378.63|376.93|378.61|376.91|378.63|376.93|378.54|376.84|19
1731174320000|2024-11-09 17:45:20|378.62|376.92|378.71|377.01|378.72|377.02|378.62|376.92|4
1731174330000|2024-11-09 17:45:30|378.64|376.94|378.63|376.93|378.66|376.96|378.55|376.85|13
1731174340000|2024-11-09 17:45:40|378.62|376.92|378.65|376.95|378.68|376.98|378.62|376.92|12
1731174350000|2024-11-09 17:45:50|378.64|376.94|378.66|376.96|378.73|377.03|378.61|376.91|13
1731174360000|2024-11-09 17:46:00|378.65|376.95|378.53|376.83|378.66|376.96|378.52|376.82|20
1731174370000|2024-11-09 17:46:10|378.54|376.84|378.54|376.84|378.59|376.89|378.51|376.81|17
1731174380000|2024-11-09 17:46:20|378.59|376.89|378.51|376.81|378.59|376.89|378.51|376.81|10
1731174390000|2024-11-09 17:46:30|378.5|376.8|378.49|376.79|378.55|376.85|378.49|376.79|13
1731174400000|2024-11-09 17:46:40|378.52|376.82|378.49|376.79|378.55|376.85|378.47|376.77|16
1731174410000|2024-11-09 17:46:50|378.5|376.8|378.8|377.1|378.8|377.1|378.5|376.8|14
1731174420000|2024-11-09 17:47:00|378.79|377.09|378.77|377.07|378.8|377.1|378.77|377.07|4
1731174430000|2024-11-09 17:47:10|378.78|377.08|378.8|377.1|378.8|377.1|378.73|377.03|13
1731174440000|2024-11-09 17:47:20|378.79|377.09|378.8|377.1|378.8|377.1|378.74|377.04|12
1731174450000|2024-11-09 17:47:30|378.79|377.09|378.84|377.14|378.84|377.14|378.79|377.09|12
1731174460000|2024-11-09 17:47:40|378.85|377.15|378.9|377.2|378.9|377.2|378.85|377.15|6
1731174470000|2024-11-09 17:47:50|378.91|377.21|378.84|377.14|378.93|377.23|378.81|377.11|8
1731174480000|2024-11-09 17:48:00|378.85|377.15|378.85|377.15|378.86|377.16|378.83|377.13|4
1731174500000|2024-11-09 17:48:20|378.86|377.16|378.9|377.2|378.9|377.2|378.86|377.16|5
1731174510000|2024-11-09 17:48:30|378.91|377.21|379.29|377.59|379.29|377.59|378.91|377.21|7
1731174520000|2024-11-09 17:48:40|379.28|377.58|379.16|377.46|379.31|377.61|379.12|377.42|21
1731174530000|2024-11-09 17:48:50|379.17|377.47|379.22|377.52|379.23|377.53|379.07|377.37|20
1731174540000|2024-11-09 17:49:00|379.21|377.51|379.14|377.44|379.28|377.58|379.13|377.43|16
1731174550000|2024-11-09 17:49:10|379.16|377.46|379.31|377.61|379.34|377.64|379.13|377.43|23
1731174560000|2024-11-09 17:49:20|379.32|377.62|379.2|377.5|379.34|377.64|379.19|377.49|16
1731174570000|2024-11-09 17:49:30|379.21|377.51|379.27|377.57|379.28|377.58|379.19|377.49|11
1731174580000|2024-11-09 17:49:40|379.25|377.55|379.32|377.62|379.32|377.62|379.25|377.55|14
1731174590000|2024-11-09 17:49:50|379.33|377.63|379.34|377.64|379.34|377.64|379.3|377.6|12
1731174600000|2024-11-09 17:50:00|379.35|377.65|379.36|377.66|379.36|377.66|379.34|377.64|5
1731174610000|2024-11-09 17:50:10|379.37|377.67|379.4|377.7|379.4|377.7|379.37|377.67|4
1731174620000|2024-11-09 17:50:20|379.41|377.71|379.44|377.74|379.44|377.74|379.41|377.71|4
1731174630000|2024-11-09 17:50:30|379.45|377.75|379.52|377.82|379.52|377.82|379.45|377.75|4
1731174640000|2024-11-09 17:50:40|379.53|377.83|379.74|378.04|379.79|378.09|379.53|377.83|17
1731174650000|2024-11-09 17:50:50|379.76|378.06|379.79|378.09|379.79|378.09|379.76|378.06|4
1731174660000|2024-11-09 17:51:00|379.8|378.1|379.76|378.06|379.8|378.1|379.76|378.06|7
1731174670000|2024-11-09 17:51:10|379.77|378.07|379.78|378.08|379.78|378.08|379.77|378.07|2
1731174680000|2024-11-09 17:51:20|379.79|378.09|379.72|378.02|379.79|378.09|379.72|378.02|6
1731174690000|2024-11-09 17:51:30|379.71|378.01|379.67|377.97|379.71|378.01|379.64|377.94|16
1731174700000|2024-11-09 17:51:40|379.66|377.96|379.76|378.06|379.76|378.06|379.66|377.96|5
1731174710000|2024-11-09 17:51:50|379.75|378.05|379.76|378.06|379.76|378.06|379.73|378.03|15
1731174720000|2024-11-09 17:52:00|379.75|378.05|379.66|377.96|379.76|378.06|379.64|377.94|17
1731174730000|2024-11-09 17:52:10|379.67|377.97|379.76|378.06|379.76|378.06|379.65|377.95|7
1731174740000|2024-11-09 17:52:20|379.75|378.05|379.52|377.82|379.75|378.05|379.46|377.76|13
1731174750000|2024-11-09 17:52:30|379.53|377.83|379.53|377.83|379.53|377.83|379.53|377.83|1
1731174760000|2024-11-09 17:52:40|379.54|377.84|379.53|377.83|379.54|377.84|379.53|377.83|2
1731174770000|2024-11-09 17:52:50|379.55|377.85|379.85|378.15|379.85|378.15|379.55|377.85|3
1731174800000|2024-11-09 17:53:20|379.86|378.16|379.85|378.15|379.87|378.17|379.85|378.15|3
1731174830000|2024-11-09 17:53:50|379.86|378.16|379.86|378.16|379.86|378.16|379.86|378.16|1
1731174840000|2024-11-09 17:54:00|379.87|378.17|379.84|378.14|379.88|378.18|379.82|378.12|7
1731174850000|2024-11-09 17:54:10|379.8|378.1|379.85|378.15|379.85|378.15|379.78|378.08|6
1731174880000|2024-11-09 17:54:40|379.86|378.16|379.87|378.17|379.89|378.19|379.86|378.16|5
1731174890000|2024-11-09 17:54:50|379.96|378.26|380.01|378.31|380.01|378.31|379.96|378.26|2
1731174900000|2024-11-09 17:55:00|380|378.3|380.01|378.31|380.01|378.31|380|378.3|2
1731174910000|2024-11-09 17:55:10|379.99|378.29|380.01|378.31|380.01|378.31|379.99|378.29|2
1731174920000|2024-11-09 17:55:20|380.02|378.32|380.02|378.32|380.02|378.32|380.02|378.32|1
1731174930000|2024-11-09 17:55:30|380.03|378.33|380.05|378.35|380.05|378.35|380.03|378.33|3
1731174940000|2024-11-09 17:55:40|380.06|378.36|380.03|378.33|380.07|378.37|380.01|378.31|5
1731174950000|2024-11-09 17:55:50|380.04|378.34|380.15|378.45|380.15|378.45|380.01|378.31|7
1731174980000|2024-11-09 17:56:20|380.17|378.47|380.21|378.51|380.21|378.51|380.15|378.45|8
1731174990000|2024-11-09 17:56:30|380.22|378.52|380.27|378.57|380.27|378.57|380.22|378.52|6
1731175000000|2024-11-09 17:56:40|380.28|378.58|380.26|378.56|380.32|378.62|380.24|378.54|11
1731175010000|2024-11-09 17:56:50|380.27|378.57|380.32|378.62|380.32|378.62|380.27|378.57|6
1731175020000|2024-11-09 17:57:00|380.33|378.63|380.33|378.63|380.33|378.63|380.33|378.63|1
1731175030000|2024-11-09 17:57:10|380.34|378.64|380.35|378.65|380.35|378.65|380.34|378.64|2
1731175040000|2024-11-09 17:57:20|380.36|378.66|380.4|378.7|380.47|378.77|380.36|378.66|8
1731175090000|2024-11-09 17:58:10|380.41|378.71|380.42|378.72|380.42|378.72|380.41|378.71|2
1731175100000|2024-11-09 17:58:20|380.43|378.73|380.31|378.61|380.43|378.73|380.31|378.61|5
1731175110000|2024-11-09 17:58:30|380.32|378.62|380.21|378.51|380.32|378.62|380.21|378.51|17
1731175120000|2024-11-09 17:58:40|380.23|378.53|380.21|378.51|380.23|378.53|380.18|378.48|9
1731175130000|2024-11-09 17:58:50|380.14|378.44|380.19|378.49|380.2|378.5|380.12|378.42|11
1731175140000|2024-11-09 17:59:00|380.2|378.5|380.29|378.59|380.29|378.59|380.18|378.48|12
1731175150000|2024-11-09 17:59:10|380.3|378.6|380.3|378.6|380.3|378.6|380.29|378.59|3
1731175160000|2024-11-09 17:59:20|380.29|378.59|380.31|378.61|380.31|378.61|380.29|378.59|3
1731175170000|2024-11-09 17:59:30|380.32|378.62|380.3|378.6|380.32|378.62|380.29|378.59|3
1731175180000|2024-11-09 17:59:40|380.31|378.61|380.31|378.61|380.33|378.63|380.29|378.59|6
1731175190000|2024-11-09 17:59:50|380.32|378.62|380.25|378.55|380.33|378.63|380.23|378.53|8
1731175200000|2024-11-09 18:00:00|380.26|378.56|380.16|378.46|380.29|378.59|380.16|378.46|18
1731175210000|2024-11-09 18:00:10|380.17|378.47|379.91|378.21|380.17|378.47|379.91|378.21|23
1731175220000|2024-11-09 18:00:20|379.92|378.22|379.95|378.25|379.97|378.27|379.92|378.22|13
1731175230000|2024-11-09 18:00:30|379.93|378.23|379.99|378.29|379.99|378.29|379.88|378.18|24
1731175240000|2024-11-09 18:00:40|380|378.3|379.84|378.14|380.06|378.36|379.83|378.13|19
1731175250000|2024-11-09 18:00:50|379.85|378.15|379.93|378.23|379.93|378.23|379.83|378.13|11
1731175260000|2024-11-09 18:01:00|379.88|378.18|379.93|378.23|379.93|378.23|379.86|378.16|9
1731175270000|2024-11-09 18:01:10|379.88|378.18|379.93|378.23|379.93|378.23|379.85|378.15|7
1731175280000|2024-11-09 18:01:20|379.91|378.21|379.93|378.23|379.93|378.23|379.87|378.17|6
1731175320000|2024-11-09 18:02:00|379.99|378.29|380.16|378.46|380.16|378.46|379.99|378.29|7
1731175360000|2024-11-09 18:02:40|380.17|378.47|380.25|378.55|380.25|378.55|380.16|378.46|4
1731175390000|2024-11-09 18:03:10|380.18|378.48|380.19|378.49|380.19|378.49|380.18|378.48|4
1731175400000|2024-11-09 18:03:20|380.18|378.48|380|378.3|380.19|378.49|379.98|378.28|14
1731175410000|2024-11-09 18:03:30|379.93|378.23|379.9|378.2|379.93|378.23|379.85|378.15|10
1731175430000|2024-11-09 18:03:50|379.85|378.15|379.74|378.04|379.85|378.15|379.7|378|14
1731175440000|2024-11-09 18:04:00|379.75|378.05|379.9|378.2|379.9|378.2|379.74|378.04|11
1731175470000|2024-11-09 18:04:30|379.91|378.21|380.15|378.45|380.15|378.45|379.91|378.21|2
1731175490000|2024-11-09 18:04:50|380.16|378.46|380.17|378.47|380.17|378.47|380.16|378.46|2
1731175500000|2024-11-09 18:05:00|380.13|378.43|380.16|378.46|380.16|378.46|380.13|378.43|2
1731175510000|2024-11-09 18:05:10|380.07|378.37|379.87|378.17|380.12|378.42|379.86|378.16|17
1731175520000|2024-11-09 18:05:20|379.88|378.18|379.86|378.16|379.88|378.18|379.86|378.16|13
1731175530000|2024-11-09 18:05:30|379.85|378.15|379.85|378.15|379.89|378.19|379.85|378.15|8
1731175540000|2024-11-09 18:05:40|379.86|378.16|379.8|378.1|379.89|378.19|379.76|378.06|15
1731175550000|2024-11-09 18:05:50|379.79|378.09|379.79|378.09|379.8|378.1|379.76|378.06|14
1731175560000|2024-11-09 18:06:00|379.78|378.08|379.92|378.22|379.92|378.22|379.76|378.06|13
1731175570000|2024-11-09 18:06:10|379.86|378.16|379.92|378.22|379.92|378.22|379.86|378.16|12
1731175600000|2024-11-09 18:06:40|379.91|378.21|379.92|378.22|379.92|378.22|379.91|378.21|2
1731175650000|2024-11-09 18:07:30|379.91|378.21|379.92|378.22|379.92|378.22|379.87|378.17|8
1731175660000|2024-11-09 18:07:40|379.91|378.21|379.92|378.22|379.92|378.22|379.91|378.21|4
1731175670000|2024-11-09 18:07:50|379.86|378.16|379.91|378.21|379.91|378.21|379.86|378.16|2
1731175700000|2024-11-09 18:08:20|379.9|378.2|379.92|378.22|379.92|378.22|379.9|378.2|3
1731175760000|2024-11-09 18:09:20|379.93|378.23|380.12|378.42|380.16|378.46|379.93|378.23|8
1731175770000|2024-11-09 18:09:30|380.08|378.38|380.14|378.44|380.14|378.44|380.04|378.34|15
1731175780000|2024-11-09 18:09:40|380.15|378.45|380.16|378.46|380.16|378.46|380.15|378.45|2
1731175900000|2024-11-09 18:11:40|380.2|378.5|380.25|378.55|380.25|378.55|380.2|378.5|2
1731175980000|2024-11-09 18:13:00|380.24|378.54|380.25|378.55|380.25|378.55|380.22|378.52|5
1731176000000|2024-11-09 18:13:20|380.23|378.53|380.21|378.51|380.25|378.55|380.16|378.46|9
1731176010000|2024-11-09 18:13:30|380.22|378.52|380.23|378.53|380.23|378.53|380.16|378.46|10
1731176020000|2024-11-09 18:13:40|380.19|378.49|380.22|378.52|380.23|378.53|380.19|378.49|6
1731176030000|2024-11-09 18:13:50|380.23|378.53|380.2|378.5|380.26|378.56|380.2|378.5|8
1731176040000|2024-11-09 18:14:00|380.22|378.52|380.23|378.53|380.25|378.55|380.21|378.51|6
1731176050000|2024-11-09 18:14:10|380.26|378.56|380.23|378.53|380.26|378.56|380.23|378.53|5
1731176060000|2024-11-09 18:14:20|380.22|378.52|380.26|378.56|380.26|378.56|380.18|378.48|15
1731176110000|2024-11-09 18:15:10|380.25|378.55|380.24|378.54|380.26|378.56|380.24|378.54|4
1731176120000|2024-11-09 18:15:20|380.26|378.56|380.26|378.56|380.26|378.56|380.26|378.56|1
1731176140000|2024-11-09 18:15:40|380.27|378.57|380.27|378.57|380.27|378.57|380.27|378.57|1
1731176150000|2024-11-09 18:15:50|380.26|378.56|380.26|378.56|380.26|378.56|380.26|378.56|1
1731176180000|2024-11-09 18:16:20|380.27|378.57|380.26|378.56|380.29|378.59|380.26|378.56|4
1731176190000|2024-11-09 18:16:30|380.33|378.63|380.55|378.85|380.55|378.85|380.33|378.63|2
1731176200000|2024-11-09 18:16:40|380.56|378.86|380.6|378.9|380.6|378.9|380.56|378.86|4
1731176210000|2024-11-09 18:16:50|380.61|378.91|381.46|379.76|381.46|379.76|380.61|378.91|9
1731176220000|2024-11-09 18:17:00|381.5|379.8|381.55|379.85|381.55|379.85|381.46|379.76|4
1731176230000|2024-11-09 18:17:10|381.64|379.94|382.25|380.55|382.25|380.55|381.64|379.94|5
1731176240000|2024-11-09 18:17:20|382.21|380.51|382.41|380.71|382.41|380.71|382.21|380.51|9
1731176250000|2024-11-09 18:17:30|382.46|380.76|382.29|380.59|382.5|380.8|382.26|380.56|13
1731176260000|2024-11-09 18:17:40|382.28|380.58|382.12|380.42|382.33|380.63|382.09|380.39|26
1731176270000|2024-11-09 18:17:50|382.11|380.41|382.21|380.51|382.23|380.53|382.1|380.4|15
1731176280000|2024-11-09 18:18:00|382.24|380.54|382.34|380.64|382.34|380.64|382.24|380.54|5
1731176290000|2024-11-09 18:18:10|382.35|380.65|382.19|380.49|382.35|380.65|382.19|380.49|10
1731176300000|2024-11-09 18:18:20|382.18|380.48|382.19|380.49|382.26|380.56|382.18|380.48|9
1731176310000|2024-11-09 18:18:30|382.2|380.5|382.21|380.51|382.3|380.6|382.2|380.5|12
1731176320000|2024-11-09 18:18:40|382.23|380.53|382.22|380.52|382.33|380.63|382.21|380.51|17
1731176330000|2024-11-09 18:18:50|382.23|380.53|381.98|380.28|382.4|380.7|381.94|380.24|12
1731176340000|2024-11-09 18:19:00|381.86|380.16|381.98|380.28|382.22|380.52|381.83|380.13|23
1731176350000|2024-11-09 18:19:10|381.95|380.25|381.9|380.2|381.95|380.25|381.79|380.09|10
1731176360000|2024-11-09 18:19:20|381.93|380.23|381.91|380.21|381.93|380.23|381.9|380.2|3
1731176370000|2024-11-09 18:19:30|381.89|380.19|381.94|380.24|381.95|380.25|381.86|380.16|14
1731176380000|2024-11-09 18:19:40|381.93|380.23|381.7|380|381.93|380.23|381.7|380|8
1731176390000|2024-11-09 18:19:50|381.66|379.96|381.75|380.05|381.8|380.1|381.54|379.84|14
1731176400000|2024-11-09 18:20:00|381.76|380.06|381.84|380.14|381.85|380.15|381.73|380.03|10
1731176410000|2024-11-09 18:20:10|381.76|380.06|381.77|380.07|381.77|380.07|381.72|380.02|7
1731176420000|2024-11-09 18:20:20|381.76|380.06|381.79|380.09|381.79|380.09|381.74|380.04|7
1731176430000|2024-11-09 18:20:30|381.84|380.14|381.7|380|381.84|380.14|381.7|380|6
1731176440000|2024-11-09 18:20:40|381.74|380.04|381.77|380.07|381.77|380.07|381.72|380.02|4
1731176450000|2024-11-09 18:20:50|381.75|380.05|381.72|380.02|381.75|380.05|381.72|380.02|5
1731176460000|2024-11-09 18:21:00|381.76|380.06|381.95|380.25|381.95|380.25|381.76|380.06|15
1731176470000|2024-11-09 18:21:10|381.97|380.27|381.72|380.02|381.97|380.27|381.67|379.97|11
1731176480000|2024-11-09 18:21:20|381.75|380.05|381.57|379.87|381.75|380.05|381.57|379.87|13
1731176490000|2024-11-09 18:21:30|381.61|379.91|381.68|379.98|381.68|379.98|381.53|379.83|18
1731176500000|2024-11-09 18:21:40|381.69|379.99|381.69|379.99|381.72|380.02|381.66|379.96|10
1731176510000|2024-11-09 18:21:50|381.68|379.98|381.66|379.96|381.7|380|381.61|379.91|11
1731176520000|2024-11-09 18:22:00|381.65|379.95|381.73|380.03|381.77|380.07|381.6|379.9|14
1731176530000|2024-11-09 18:22:10|381.76|380.06|381.77|380.07|381.78|380.08|381.72|380.02|5
1731176540000|2024-11-09 18:22:20|381.75|380.05|381.67|379.97|381.76|380.06|381.67|379.97|7
1731176550000|2024-11-09 18:22:30|381.68|379.98|381.71|380.01|381.73|380.03|381.68|379.98|5
1731176560000|2024-11-09 18:22:40|381.69|379.99|381.59|379.89|381.69|379.99|381.59|379.89|6
1731176570000|2024-11-09 18:22:50|381.57|379.87|381.56|379.86|381.58|379.88|381.54|379.84|11
1731176580000|2024-11-09 18:23:00|381.59|379.89|381.58|379.88|381.59|379.89|381.58|379.88|2
1731176590000|2024-11-09 18:23:10|381.57|379.87|381.49|379.79|381.57|379.87|381.47|379.77|13
1731176600000|2024-11-09 18:23:20|381.47|379.77|381.49|379.79|381.52|379.82|381.46|379.76|13
1731176610000|2024-11-09 18:23:30|381.47|379.77|381.56|379.86|381.56|379.86|381.43|379.73|11
1731176620000|2024-11-09 18:23:40|381.53|379.83|381.52|379.82|381.53|379.83|381.51|379.81|4
1731176630000|2024-11-09 18:23:50|381.55|379.85|381.54|379.84|381.57|379.87|381.53|379.83|13
1731176640000|2024-11-09 18:24:00|381.53|379.83|381.54|379.84|381.54|379.84|381.53|379.83|2
1731176650000|2024-11-09 18:24:10|381.53|379.83|381.57|379.87|381.57|379.87|381.52|379.82|5
1731176660000|2024-11-09 18:24:20|381.54|379.84|381.63|379.93|381.69|379.99|381.54|379.84|10
1731176670000|2024-11-09 18:24:30|381.62|379.92|381.71|380.01|381.71|380.01|381.62|379.92|10
1731176680000|2024-11-09 18:24:40|381.69|379.99|381.71|380.01|381.71|380.01|381.69|379.99|2
1731176690000|2024-11-09 18:24:50|381.75|380.05|381.78|380.08|381.83|380.13|381.75|380.05|10
1731176700000|2024-11-09 18:25:00|381.77|380.07|381.7|380|381.77|380.07|381.7|380|9
1731176710000|2024-11-09 18:25:10|381.71|380.01|381.74|380.04|381.79|380.09|381.7|380|7
1731176720000|2024-11-09 18:25:20|381.76|380.06|381.8|380.1|381.81|380.11|381.73|380.03|9
1731176730000|2024-11-09 18:25:30|381.81|380.11|381.86|380.16|381.86|380.16|381.79|380.09|13
1731176750000|2024-11-09 18:25:50|381.85|380.15|381.87|380.17|381.87|380.17|381.82|380.12|8
1731176760000|2024-11-09 18:26:00|381.86|380.16|381.7|380|381.86|380.16|381.7|380|8
1731176770000|2024-11-09 18:26:10|381.73|380.03|381.76|380.06|381.76|380.06|381.73|380.03|8
1731176780000|2024-11-09 18:26:20|381.74|380.04|381.74|380.04|381.77|380.07|381.74|380.04|5
1731176790000|2024-11-09 18:26:30|381.73|380.03|381.7|380|381.74|380.04|381.7|380|4
1731176800000|2024-11-09 18:26:40|381.69|379.99|381.7|380|381.7|380|381.68|379.98|3
1731176820000|2024-11-09 18:27:00|381.69|379.99|381.7|380|381.71|380.01|381.66|379.96|11
1731176830000|2024-11-09 18:27:10|381.71|380.01|381.67|379.97|381.71|380.01|381.61|379.91|11
1731176840000|2024-11-09 18:27:20|381.66|379.96|381.63|379.93|381.67|379.97|381.63|379.93|10
1731176850000|2024-11-09 18:27:30|381.62|379.92|381.66|379.96|381.67|379.97|381.62|379.92|7
1731176860000|2024-11-09 18:27:40|381.65|379.95|381.63|379.93|381.66|379.96|381.61|379.91|9
1731176870000|2024-11-09 18:27:50|381.61|379.91|381.45|379.75|381.61|379.91|381.45|379.75|8
1731176880000|2024-11-09 18:28:00|381.49|379.79|381.44|379.74|381.49|379.79|381.44|379.74|10
1731176890000|2024-11-09 18:28:10|381.43|379.73|381.45|379.75|381.45|379.75|381.43|379.73|28
1731176900000|2024-11-09 18:28:20|381.44|379.74|381.44|379.74|381.48|379.78|381.44|379.74|12
1731176910000|2024-11-09 18:28:30|381.48|379.78|381.46|379.76|381.5|379.8|381.45|379.75|7
1731176920000|2024-11-09 18:28:40|381.47|379.77|381.57|379.87|381.57|379.87|381.47|379.77|16
1731176930000|2024-11-09 18:28:50|381.59|379.89|381.59|379.89|381.61|379.91|381.57|379.87|8
1731176940000|2024-11-09 18:29:00|381.61|379.91|381.66|379.96|381.71|380.01|381.61|379.91|9
1731176950000|2024-11-09 18:29:10|381.64|379.94|381.64|379.94|381.64|379.94|381.64|379.94|1
1731176960000|2024-11-09 18:29:20|381.65|379.95|381.67|379.97|381.67|379.97|381.65|379.95|3
1731176970000|2024-11-09 18:29:30|381.68|379.98|381.73|380.03|381.73|380.03|381.68|379.98|5
1731176990000|2024-11-09 18:29:50|381.74|380.04|381.81|380.11|381.81|380.11|381.74|380.04|5
1731177000000|2024-11-09 18:30:00|381.82|380.12|381.96|380.26|381.96|380.26|381.82|380.12|17
1731177010000|2024-11-09 18:30:10|381.99|380.29|382.04|380.34|382.04|380.34|381.99|380.29|3
1731177040000|2024-11-09 18:30:40|382.07|380.37|382.12|380.42|382.12|380.42|382.07|380.37|3
1731177050000|2024-11-09 18:30:50|382.1|380.4|382.12|380.42|382.13|380.43|382.1|380.4|4
1731177060000|2024-11-09 18:31:00|382.11|380.41|382.02|380.32|382.12|380.42|382.02|380.32|6
1731177070000|2024-11-09 18:31:10|381.96|380.26|382.06|380.36|382.09|380.39|381.96|380.26|14
1731177080000|2024-11-09 18:31:20|382.04|380.34|381.96|380.26|382.06|380.36|381.96|380.26|9
1731177090000|2024-11-09 18:31:30|381.99|380.29|382.03|380.33|382.03|380.33|381.99|380.29|2
1731177100000|2024-11-09 18:31:40|382.06|380.36|382.1|380.4|382.1|380.4|382.06|380.36|2
1731177110000|2024-11-09 18:31:50|382.06|380.36|381.98|380.28|382.06|380.36|381.98|380.28|10
1731177120000|2024-11-09 18:32:00|381.99|380.29|382.09|380.39|382.09|380.39|381.99|380.29|10
1731177130000|2024-11-09 18:32:10|382.07|380.37|381.99|380.29|382.07|380.37|381.99|380.29|8
1731177140000|2024-11-09 18:32:20|381.98|380.28|382.05|380.35|382.05|380.35|381.98|380.28|6
1731177150000|2024-11-09 18:32:30|382.04|380.34|382.1|380.4|382.1|380.4|382.02|380.32|5
1731177170000|2024-11-09 18:32:50|382.12|380.42|382.19|380.49|382.19|380.49|382.12|380.42|3
1731177180000|2024-11-09 18:33:00|382.18|380.48|382.22|380.52|382.22|380.52|382.18|380.48|4
1731177190000|2024-11-09 18:33:10|382.2|380.5|382.49|380.79|382.51|380.81|382.2|380.5|15
1731177200000|2024-11-09 18:33:20|382.47|380.77|382.51|380.81|382.51|380.81|382.46|380.76|16
1731177210000|2024-11-09 18:33:30|382.5|380.8|382.51|380.81|382.54|380.84|382.5|380.8|10
1731177220000|2024-11-09 18:33:40|382.52|380.82|382.46|380.76|382.52|380.82|382.46|380.76|8
1731177230000|2024-11-09 18:33:50|382.45|380.75|382.44|380.74|382.45|380.75|382.41|380.71|10
1731177240000|2024-11-09 18:34:00|382.46|380.76|382.52|380.82|382.58|380.88|382.46|380.76|9
1731177250000|2024-11-09 18:34:10|382.49|380.79|382.39|380.69|382.49|380.79|382.39|380.69|10
1731177260000|2024-11-09 18:34:20|382.38|380.68|382.38|380.68|382.4|380.7|382.38|380.68|7
1731177270000|2024-11-09 18:34:30|382.4|380.7|382.46|380.76|382.49|380.79|382.4|380.7|10
1731177280000|2024-11-09 18:34:40|382.5|380.8|382.54|380.84|382.64|380.94|382.5|380.8|18
1731177290000|2024-11-09 18:34:50|382.55|380.85|382.3|380.6|382.56|380.86|382.26|380.56|13
1731177300000|2024-11-09 18:35:00|382.31|380.61|382.22|380.52|382.33|380.63|382.22|380.52|13
1731177310000|2024-11-09 18:35:10|382.21|380.51|382.2|380.5|382.21|380.51|382.2|380.5|2
1731177320000|2024-11-09 18:35:20|382.19|380.49|382.2|380.5|382.24|380.54|382.19|380.49|5
1731177330000|2024-11-09 18:35:30|382.22|380.52|382.16|380.46|382.23|380.53|382.14|380.44|11
1731177340000|2024-11-09 18:35:40|382.13|380.43|382.15|380.45|382.16|380.46|382.12|380.42|8
1731177350000|2024-11-09 18:35:50|382.11|380.41|382.03|380.33|382.14|380.44|382.03|380.33|6
1731177360000|2024-11-09 18:36:00|382.02|380.32|382.16|380.46|382.16|380.46|382.02|380.32|11
1731177410000|2024-11-09 18:36:50|382.17|380.47|382.16|380.46|382.18|380.48|382.16|380.46|7
1731177420000|2024-11-09 18:37:00|382.17|380.47|382.16|380.46|382.17|380.47|382.16|380.46|4
1731177460000|2024-11-09 18:37:40|382.18|380.48|382.16|380.46|382.18|380.48|382.16|380.46|2
1731177470000|2024-11-09 18:37:50|382.18|380.48|382.41|380.71|382.42|380.72|382.18|380.48|3
1731177480000|2024-11-09 18:38:00|382.36|380.66|382.4|380.7|382.4|380.7|382.31|380.61|15
1731177500000|2024-11-09 18:38:20|382.38|380.68|382.12|380.42|382.38|380.68|382.12|380.42|14
1731177510000|2024-11-09 18:38:30|382.2|380.5|381.94|380.24|382.2|380.5|381.91|380.21|10
1731177520000|2024-11-09 18:38:40|381.89|380.19|381.88|380.18|381.93|380.23|381.87|380.17|6
1731177530000|2024-11-09 18:38:50|381.91|380.21|381.92|380.22|381.92|380.22|381.88|380.18|5
1731177540000|2024-11-09 18:39:00|381.94|380.24|381.97|380.27|381.97|380.27|381.94|380.24|3
1731177560000|2024-11-09 18:39:20|381.95|380.25|381.88|380.18|381.95|380.25|381.87|380.17|19
1731177570000|2024-11-09 18:39:30|381.86|380.16|381.95|380.25|381.97|380.27|381.86|380.16|9
1731177580000|2024-11-09 18:39:40|381.92|380.22|381.89|380.19|381.92|380.22|381.89|380.19|2
1731177590000|2024-11-09 18:39:50|381.9|380.2|381.97|380.27|381.97|380.27|381.89|380.19|8
1731177600000|2024-11-09 18:40:00|381.96|380.26|381.93|380.23|381.97|380.27|381.92|380.22|9
1731177610000|2024-11-09 18:40:10|381.94|380.24|381.9|380.2|381.94|380.24|381.88|380.18|15
1731177620000|2024-11-09 18:40:20|381.91|380.21|381.94|380.24|381.96|380.26|381.86|380.16|16
1731177630000|2024-11-09 18:40:30|381.91|380.21|381.92|380.22|381.98|380.28|381.91|380.21|11
1731177640000|2024-11-09 18:40:40|381.97|380.27|382.01|380.31|382.01|380.31|381.97|380.27|2
1731177700000|2024-11-09 18:41:40|382.02|380.32|382.23|380.53|382.25|380.55|382.01|380.31|9
1731177710000|2024-11-09 18:41:50|382.25|380.55|382.25|380.55|382.25|380.55|382.23|380.53|3
1731177740000|2024-11-09 18:42:20|382.24|380.54|382.24|380.54|382.24|380.54|382.14|380.44|14
1731177750000|2024-11-09 18:42:30|382.25|380.55|382.22|380.52|382.25|380.55|382.21|380.51|4
1731177760000|2024-11-09 18:42:40|382.23|380.53|382.25|380.55|382.25|380.55|382.22|380.52|15
1731177780000|2024-11-09 18:43:00|382.28|380.58|382.23|380.53|382.29|380.59|382.23|380.53|4
1731177790000|2024-11-09 18:43:10|382.24|380.54|382.28|380.58|382.28|380.58|382.23|380.53|12
1731177800000|2024-11-09 18:43:20|382.3|380.6|382.29|380.59|382.3|380.6|382.27|380.57|10
1731177810000|2024-11-09 18:43:30|382.3|380.6|382.33|380.63|382.33|380.63|382.28|380.58|7
1731177820000|2024-11-09 18:43:40|382.3|380.6|382.31|380.61|382.31|380.61|382.3|380.6|2
1731177830000|2024-11-09 18:43:50|382.33|380.63|382.32|380.62|382.33|380.63|382.32|380.62|6
1731177840000|2024-11-09 18:44:00|382.33|380.63|382.34|380.64|382.35|380.65|382.33|380.63|7
1731177850000|2024-11-09 18:44:10|382.33|380.63|382.25|380.55|382.33|380.63|382.25|380.55|8
1731177860000|2024-11-09 18:44:20|382.27|380.57|382.28|380.58|382.28|380.58|382.25|380.55|6
1731177870000|2024-11-09 18:44:30|382.26|380.56|382.28|380.58|382.28|380.58|382.26|380.56|12
1731177880000|2024-11-09 18:44:40|382.26|380.56|382.16|380.46|382.28|380.58|382.16|380.46|16
1731177890000|2024-11-09 18:44:50|382.18|380.48|381.99|380.29|382.18|380.48|381.99|380.29|7
1731177900000|2024-11-09 18:45:00|381.98|380.28|382.07|380.37|382.08|380.38|381.94|380.24|12
1731177910000|2024-11-09 18:45:10|382.08|380.38|382.07|380.37|382.08|380.38|382.06|380.36|4
1731177920000|2024-11-09 18:45:20|382.08|380.38|382.09|380.39|382.09|380.39|382.08|380.38|2
1731177950000|2024-11-09 18:45:50|382.08|380.38|382.05|380.35|382.08|380.38|382.04|380.34|3
1731177960000|2024-11-09 18:46:00|382.06|380.36|382.09|380.39|382.09|380.39|382.06|380.36|3
1731177970000|2024-11-09 18:46:10|382.08|380.38|382.09|380.39|382.09|380.39|382.04|380.34|8
1731177980000|2024-11-09 18:46:20|382.08|380.38|382.09|380.39|382.09|380.39|382.08|380.38|8
1731178000000|2024-11-09 18:46:40|382.11|380.41|382.12|380.42|382.12|380.42|382.11|380.41|6
1731178010000|2024-11-09 18:46:50|382.13|380.43|382.26|380.56|382.26|380.56|382.13|380.43|4
1731178050000|2024-11-09 18:47:30|382.28|380.58|382.5|380.8|382.5|380.8|382.28|380.58|4
1731178060000|2024-11-09 18:47:40|382.48|380.78|382.47|380.77|382.5|380.8|382.47|380.77|5
1731178070000|2024-11-09 18:47:50|382.46|380.76|382.4|380.7|382.46|380.76|382.39|380.69|7
1731178080000|2024-11-09 18:48:00|382.41|380.71|382.39|380.69|382.41|380.71|382.35|380.65|11
1731178090000|2024-11-09 18:48:10|382.38|380.68|382.28|380.58|382.38|380.68|382.28|380.58|6
1731178100000|2024-11-09 18:48:20|382.26|380.56|382.04|380.34|382.26|380.56|381.97|380.27|11
1731178110000|2024-11-09 18:48:30|382.02|380.32|382.03|380.33|382.04|380.34|381.99|380.29|11
1731178120000|2024-11-09 18:48:40|382.02|380.32|382.03|380.33|382.04|380.34|381.98|380.28|12
1731178130000|2024-11-09 18:48:50|382.04|380.34|382.04|380.34|382.04|380.34|382.03|380.33|7
1731178150000|2024-11-09 18:49:10|382.02|380.32|382.04|380.34|382.04|380.34|382.02|380.32|5
1731178180000|2024-11-09 18:49:40|382.03|380.33|382.02|380.32|382.03|380.33|382.01|380.31|4
1731178190000|2024-11-09 18:49:50|382.03|380.33|382.02|380.32|382.03|380.33|382.02|380.32|8
1731178200000|2024-11-09 18:50:00|381.99|380.29|381.87|380.17|381.99|380.29|381.85|380.15|10
1731178210000|2024-11-09 18:50:10|381.88|380.18|381.76|380.06|381.88|380.18|381.68|379.98|14
1731178220000|2024-11-09 18:50:20|381.75|380.05|381.73|380.03|381.76|380.06|381.71|380.01|15
1731178230000|2024-11-09 18:50:30|381.74|380.04|381.72|380.02|381.74|380.04|381.72|380.02|13
1731178240000|2024-11-09 18:50:40|381.7|380|381.77|380.07|381.77|380.07|381.7|380|9
1731178250000|2024-11-09 18:50:50|381.78|380.08|381.78|380.08|381.8|380.1|381.77|380.07|16
1731178260000|2024-11-09 18:51:00|381.79|380.09|381.69|379.99|381.8|380.1|381.67|379.97|11
1731178270000|2024-11-09 18:51:10|381.7|380|381.76|380.06|381.77|380.07|381.7|380|10
1731178280000|2024-11-09 18:51:20|381.72|380.02|381.78|380.08|381.78|380.08|381.71|380.01|10
1731178290000|2024-11-09 18:51:30|381.8|380.1|381.79|380.09|381.8|380.1|381.78|380.08|4
1731178300000|2024-11-09 18:51:40|381.8|380.1|381.81|380.11|381.81|380.11|381.76|380.06|12
1731178320000|2024-11-09 18:52:00|381.8|380.1|381.79|380.09|381.8|380.1|381.69|379.99|13
1731178330000|2024-11-09 18:52:10|381.8|380.1|381.81|380.11|381.81|380.11|381.8|380.1|2
1731178340000|2024-11-09 18:52:20|381.85|380.15|381.89|380.19|381.89|380.19|381.85|380.15|2
1731178350000|2024-11-09 18:52:30|381.9|380.2|381.93|380.23|381.93|380.23|381.9|380.2|2
1731178360000|2024-11-09 18:52:40|381.9|380.2|381.91|380.21|381.91|380.21|381.9|380.2|2
1731178370000|2024-11-09 18:52:50|381.89|380.19|381.91|380.21|381.91|380.21|381.89|380.19|4
1731178380000|2024-11-09 18:53:00|381.93|380.23|381.91|380.21|381.93|380.23|381.91|380.21|2
1731178400000|2024-11-09 18:53:20|381.9|380.2|381.89|380.19|381.9|380.2|381.89|380.19|2
1731178410000|2024-11-09 18:53:30|381.85|380.15|381.87|380.17|381.87|380.17|381.83|380.13|5
1731178420000|2024-11-09 18:53:40|381.86|380.16|381.87|380.17|381.87|380.17|381.86|380.16|2
1731178440000|2024-11-09 18:54:00|381.88|380.18|381.89|380.19|381.89|380.19|381.88|380.18|2
1731178460000|2024-11-09 18:54:20|382.21|380.51|382.17|380.47|382.21|380.51|382.16|380.46|3
1731178470000|2024-11-09 18:54:30|382.11|380.41|382.21|380.51|382.21|380.51|382.11|380.41|9
1731178480000|2024-11-09 18:54:40|382.22|380.52|382.22|380.52|382.22|380.52|382.22|380.52|1
1731178510000|2024-11-09 18:55:10|382.18|380.48|382.21|380.51|382.21|380.51|382.18|380.48|2
1731178520000|2024-11-09 18:55:20|382.17|380.47|382.21|380.51|382.22|380.52|382.09|380.39|14
1731178530000|2024-11-09 18:55:30|382.17|380.47|382.2|380.5|382.22|380.52|382.15|380.45|11
1731178540000|2024-11-09 18:55:40|382.21|380.51|382.05|380.35|382.22|380.52|382.04|380.34|15
1731178550000|2024-11-09 18:55:50|382.04|380.34|382|380.3|382.04|380.34|382|380.3|9
1731178560000|2024-11-09 18:56:00|381.99|380.29|382.07|380.37|382.12|380.42|381.96|380.26|22
1731178570000|2024-11-09 18:56:10|382.06|380.36|382.08|380.38|382.1|380.4|382.06|380.36|15
1731178580000|2024-11-09 18:56:20|382.1|380.4|382.19|380.49|382.19|380.49|382.09|380.39|15
1731178590000|2024-11-09 18:56:30|382.17|380.47|382.19|380.49|382.21|380.51|382.17|380.47|12
1731178600000|2024-11-09 18:56:40|382.2|380.5|382.1|380.4|382.2|380.5|382.06|380.36|15
1731178610000|2024-11-09 18:56:50|382.09|380.39|382.06|380.36|382.09|380.39|382.06|380.36|3
1731178620000|2024-11-09 18:57:00|382.07|380.37|382.01|380.31|382.07|380.37|381.99|380.29|15
1731178630000|2024-11-09 18:57:10|381.99|380.29|382.06|380.36|382.07|380.37|381.96|380.26|22
1731178640000|2024-11-09 18:57:20|382.05|380.35|382.32|380.62|382.32|380.62|382.03|380.33|10
1731178700000|2024-11-09 18:58:20|382.31|380.61|382.32|380.62|382.32|380.62|382.3|380.6|6
1731178710000|2024-11-09 18:58:30|382.31|380.61|382.27|380.57|382.31|380.61|382.27|380.57|5
1731178720000|2024-11-09 18:58:40|382.32|380.62|382.3|380.6|382.32|380.62|382.28|380.58|9
1731178730000|2024-11-09 18:58:50|382.32|380.62|382.32|380.62|382.32|380.62|382.3|380.6|3
1731178800000|2024-11-09 19:00:00|382.31|380.61|382.29|380.59|382.31|380.61|382.25|380.55|12
1731178810000|2024-11-09 19:00:10|382.28|380.58|382.31|380.61|382.32|380.62|382.28|380.58|7
1731178820000|2024-11-09 19:00:20|382.32|380.62|382.32|380.62|382.32|380.62|382.32|380.62|1
1731178830000|2024-11-09 19:00:30|382.29|380.59|382.26|380.56|382.29|380.59|382.24|380.54|10
1731178840000|2024-11-09 19:00:40|382.32|380.62|382.32|380.62|382.32|380.62|382.32|380.62|1
1731178850000|2024-11-09 19:00:50|382.24|380.54|382.14|380.44|382.27|380.57|382.12|380.42|8
1731178860000|2024-11-09 19:01:00|382.15|380.45|381.93|380.23|382.19|380.49|381.92|380.22|16
1731178870000|2024-11-09 19:01:10|381.94|380.24|382.06|380.36|382.07|380.37|381.86|380.16|15
1731178880000|2024-11-09 19:01:20|382.05|380.35|382.09|380.39|382.12|380.42|381.97|380.27|19
1731178890000|2024-11-09 19:01:30|382.04|380.34|382.29|380.59|382.29|380.59|382.04|380.34|16
1731178900000|2024-11-09 19:01:40|382.31|380.61|383.8|382.1|383.91|382.21|382.31|380.61|31
1731178910000|2024-11-09 19:01:50|383.81|382.11|384.07|382.37|384.21|382.51|383.81|382.11|19
1731178920000|2024-11-09 19:02:00|384.08|382.38|383.93|382.23|384.2|382.5|383.85|382.15|27
1731178930000|2024-11-09 19:02:10|383.89|382.19|383.88|382.18|383.95|382.25|383.76|382.06|23
1731178940000|2024-11-09 19:02:20|383.9|382.2|383.68|381.98|383.9|382.2|383.68|381.98|16
1731178950000|2024-11-09 19:02:30|383.73|382.03|383.5|381.8|383.73|382.03|383.48|381.78|27
1731178960000|2024-11-09 19:02:40|383.49|381.79|383.53|381.83|383.54|381.84|383.49|381.79|18
1731178970000|2024-11-09 19:02:50|383.52|381.82|383.8|382.1|383.81|382.11|383.48|381.78|14
1731178980000|2024-11-09 19:03:00|383.82|382.12|383.6|381.9|383.83|382.13|383.58|381.88|25
1731178990000|2024-11-09 19:03:10|383.59|381.89|383.65|381.95|383.65|381.95|383.37|381.67|15
1731179000000|2024-11-09 19:03:20|383.95|382.25|383.97|382.27|383.97|382.27|383.9|382.2|4
1731179010000|2024-11-09 19:03:30|383.91|382.21|383.99|382.29|383.99|382.29|383.81|382.11|25
1731179020000|2024-11-09 19:03:40|383.91|382.21|383.99|382.29|383.99|382.29|383.84|382.14|22
1731179030000|2024-11-09 19:03:50|383.93|382.23|383.7|382|383.98|382.28|383.7|382|17
1731179040000|2024-11-09 19:04:00|383.74|382.04|383.69|381.99|383.74|382.04|383.64|381.94|23
1731179050000|2024-11-09 19:04:10|383.64|381.94|383.3|381.6|383.69|381.99|383.28|381.58|16
1731179060000|2024-11-09 19:04:20|383.34|381.64|383.16|381.46|383.34|381.64|383.15|381.45|16
1731179070000|2024-11-09 19:04:30|383.06|381.36|383.04|381.34|383.09|381.39|383.01|381.31|8
1731179080000|2024-11-09 19:04:40|383.03|381.33|383.04|381.34|383.05|381.35|383.03|381.33|5
1731179090000|2024-11-09 19:04:50|383.05|381.35|383.02|381.32|383.05|381.35|382.99|381.29|8
1731179100000|2024-11-09 19:05:00|383.04|381.34|382.37|380.67|383.04|381.34|382.37|380.67|18
1731179110000|2024-11-09 19:05:10|382.32|380.62|382.13|380.43|382.36|380.66|382.07|380.37|25
1731179130000|2024-11-09 19:05:30|382.24|380.54|382.62|380.92|382.62|380.92|382.24|380.54|11
1731179140000|2024-11-09 19:05:40|382.76|381.06|382.91|381.21|382.91|381.21|382.76|381.06|4
1731179170000|2024-11-09 19:06:10|382.87|381.17|382.87|381.17|382.9|381.2|382.86|381.16|4
1731179180000|2024-11-09 19:06:20|382.88|381.18|382.91|381.21|382.91|381.21|382.8|381.1|18
1731179190000|2024-11-09 19:06:30|382.88|381.18|382.9|381.2|382.9|381.2|382.74|381.04|14
1731179200000|2024-11-09 19:06:40|382.91|381.21|382.91|381.21|382.91|381.21|382.91|381.21|1
1731179230000|2024-11-09 19:07:10|382.83|381.13|382.91|381.21|382.91|381.21|382.74|381.04|16
1731179240000|2024-11-09 19:07:20|382.87|381.17|382.82|381.12|382.9|381.2|382.8|381.1|14
1731179250000|2024-11-09 19:07:30|382.81|381.11|382.71|381.01|382.87|381.17|382.71|381.01|19
1731179260000|2024-11-09 19:07:40|382.72|381.02|382.88|381.18|382.91|381.21|382.72|381.02|16
1731179270000|2024-11-09 19:07:50|382.89|381.19|382.8|381.1|382.89|381.19|382.77|381.07|12
1731179280000|2024-11-09 19:08:00|382.81|381.11|382.67|380.97|382.83|381.13|382.67|380.97|18
1731179290000|2024-11-09 19:08:10|382.66|380.96|382.48|380.78|382.66|380.96|382.48|380.78|23
1731179300000|2024-11-09 19:08:20|382.51|380.81|382.54|380.84|382.59|380.89|382.5|380.8|21
1731179310000|2024-11-09 19:08:30|382.49|380.79|382.61|380.91|382.66|380.96|382.49|380.79|21
1731179320000|2024-11-09 19:08:40|382.65|380.95|382.34|380.64|382.65|380.95|382.33|380.63|17
1731179330000|2024-11-09 19:08:50|382.39|380.69|382.35|380.65|382.39|380.69|382.32|380.62|11
1731179340000|2024-11-09 19:09:00|382.36|380.66|382.3|380.6|382.4|380.7|382.26|380.56|23
1731179350000|2024-11-09 19:09:10|382.28|380.58|382.2|380.5|382.34|380.64|382.2|380.5|18
1731179360000|2024-11-09 19:09:20|382.18|380.48|382.2|380.5|382.2|380.5|382.12|380.42|7
1731179420000|2024-11-09 19:10:20|382.12|380.42|382.18|380.48|382.18|380.48|382.12|380.42|8
1731179430000|2024-11-09 19:10:30|382.14|380.44|382.19|380.49|382.19|380.49|382.14|380.44|5
1731179440000|2024-11-09 19:10:40|382.2|380.5|382.2|380.5|382.2|380.5|382.19|380.49|3
1731179450000|2024-11-09 19:10:50|382.19|380.49|382.19|380.49|382.19|380.49|382.19|380.49|1
1731179460000|2024-11-09 19:11:00|382.17|380.47|382.09|380.39|382.19|380.49|382.07|380.37|12
1731179470000|2024-11-09 19:11:10|382.06|380.36|382.2|380.5|382.2|380.5|382.06|380.36|12
1731179480000|2024-11-09 19:11:20|382.34|380.64|382.53|380.83|382.64|380.94|382.34|380.64|16
1731179490000|2024-11-09 19:11:30|382.54|380.84|382.5|380.8|382.62|380.92|382.5|380.8|14
1731179500000|2024-11-09 19:11:40|382.52|380.82|382.58|380.88|382.62|380.92|382.52|380.82|23
1731179510000|2024-11-09 19:11:50|382.59|380.89|382.43|380.73|382.63|380.93|382.42|380.72|17
1731179520000|2024-11-09 19:12:00|382.46|380.76|382.55|380.85|382.55|380.85|382.43|380.73|17
1731179530000|2024-11-09 19:12:10|382.52|380.82|382.64|380.94|382.68|380.98|382.49|380.79|20
1731179540000|2024-11-09 19:12:20|382.62|380.92|382.58|380.88|382.64|380.94|382.58|380.88|13
1731179550000|2024-11-09 19:12:30|382.61|380.91|382.51|380.81|382.61|380.91|382.48|380.78|24
1731179560000|2024-11-09 19:12:40|382.49|380.79|382.43|380.73|382.49|380.79|382.39|380.69|19
1731179570000|2024-11-09 19:12:50|382.45|380.75|382.43|380.73|382.45|380.75|382.38|380.68|14
1731179580000|2024-11-09 19:13:00|382.42|380.72|382.26|380.56|382.42|380.72|382.23|380.53|27
1731179590000|2024-11-09 19:13:10|382.28|380.58|382.25|380.55|382.29|380.59|382.2|380.5|21
1731179600000|2024-11-09 19:13:20|382.24|380.54|382.5|380.8|382.51|380.81|382.24|380.54|19
1731179610000|2024-11-09 19:13:30|382.49|380.79|382.65|380.95|382.65|380.95|382.48|380.78|20
1731179620000|2024-11-09 19:13:40|382.67|380.97|382.83|381.13|382.83|381.13|382.66|380.96|27
1731179630000|2024-11-09 19:13:50|382.89|381.19|382.76|381.06|382.89|381.19|382.75|381.05|20
1731179640000|2024-11-09 19:14:00|382.77|381.07|382.7|381|382.84|381.14|382.7|381|20
1731179650000|2024-11-09 19:14:10|382.69|380.99|382.68|380.98|382.69|380.99|382.59|380.89|22
1731179660000|2024-11-09 19:14:20|382.63|380.93|382.68|380.98|382.71|381.01|382.61|380.91|19
1731179670000|2024-11-09 19:14:30|382.7|381|382.58|380.88|382.7|381|382.58|380.88|15
1731179680000|2024-11-09 19:14:40|382.63|380.93|382.61|380.91|382.63|380.93|382.56|380.86|13
1731179690000|2024-11-09 19:14:50|382.6|380.9|382.63|380.93|382.69|380.99|382.59|380.89|22
1731179700000|2024-11-09 19:15:00|382.65|380.95|382.78|381.08|382.82|381.12|382.65|380.95|22
1731179710000|2024-11-09 19:15:10|382.79|381.09|382.71|381.01|382.83|381.13|382.64|380.94|21
1731179720000|2024-11-09 19:15:20|382.7|381|382.46|380.76|382.75|381.05|382.44|380.74|24
1731179730000|2024-11-09 19:15:30|382.47|380.77|382.31|380.61|382.47|380.77|382.31|380.61|19
1731179740000|2024-11-09 19:15:40|382.3|380.6|382.29|380.59|382.35|380.65|382.28|380.58|17
1731179750000|2024-11-09 19:15:50|382.3|380.6|382.26|380.56|382.32|380.62|382.22|380.52|22
1731179760000|2024-11-09 19:16:00|382.23|380.53|381.93|380.23|382.23|380.53|381.93|380.23|24
1731179770000|2024-11-09 19:16:10|381.95|380.25|381.97|380.27|381.99|380.29|381.83|380.13|22
1731179780000|2024-11-09 19:16:20|382.04|380.34|382.26|380.56|382.4|380.7|382.01|380.31|29
1731179790000|2024-11-09 19:16:30|382.27|380.57|381.95|380.25|382.31|380.61|381.93|380.23|31
1731179800000|2024-11-09 19:16:40|381.96|380.26|381.92|380.22|381.96|380.26|381.79|380.09|23
1731179810000|2024-11-09 19:16:50|381.9|380.2|382.2|380.5|382.22|380.52|381.9|380.2|27
1731179820000|2024-11-09 19:17:00|382.26|380.56|382.27|380.57|382.3|380.6|382.07|380.37|26
1731179830000|2024-11-09 19:17:10|382.26|380.56|382.39|380.69|382.46|380.76|382.26|380.56|32
1731179840000|2024-11-09 19:17:20|382.4|380.7|382.54|380.84|382.55|380.85|382.4|380.7|16
1731179850000|2024-11-09 19:17:30|382.53|380.83|382.45|380.75|382.54|380.84|382.44|380.74|26
1731179860000|2024-11-09 19:17:40|382.43|380.73|382.47|380.77|382.47|380.77|382.34|380.64|27
1731179870000|2024-11-09 19:17:50|382.46|380.76|382.33|380.63|382.46|380.76|382.33|380.63|13
1731179880000|2024-11-09 19:18:00|382.34|380.64|382.33|380.63|382.34|380.64|382.28|380.58|12
1731179890000|2024-11-09 19:18:10|382.27|380.57|382.52|380.82|382.58|380.88|382.27|380.57|25
1731179900000|2024-11-09 19:18:20|382.54|380.84|382.56|380.86|382.67|380.97|382.48|380.78|26
1731179910000|2024-11-09 19:18:30|382.58|380.88|382.76|381.06|382.88|381.18|382.58|380.88|30
1731179920000|2024-11-09 19:18:40|382.78|381.08|382.72|381.02|382.8|381.1|382.7|381|23
1731179930000|2024-11-09 19:18:50|382.75|381.05|382.71|381.01|382.75|381.05|382.63|380.93|22
1731179940000|2024-11-09 19:19:00|382.7|381|382.72|381.02|382.73|381.03|382.62|380.92|24
1731179950000|2024-11-09 19:19:10|382.71|381.01|382.86|381.16|382.87|381.17|382.69|380.99|17
1731179960000|2024-11-09 19:19:20|382.89|381.19|382.83|381.13|382.98|381.28|382.83|381.13|14
1731179970000|2024-11-09 19:19:30|382.89|381.19|382.73|381.03|382.91|381.21|382.7|381|27
1731179980000|2024-11-09 19:19:40|382.72|381.02|382.79|381.09|382.8|381.1|382.72|381.02|13
1731179990000|2024-11-09 19:19:50|382.78|381.08|382.73|381.03|382.78|381.08|382.71|381.01|15
1731180000000|2024-11-09 19:20:00|382.72|381.02|382.8|381.1|382.93|381.23|382.72|381.02|24
1731180010000|2024-11-09 19:20:10|382.75|381.05|382.85|381.15|382.9|381.2|382.72|381.02|23
1731180020000|2024-11-09 19:20:20|382.83|381.13|383.05|381.35|383.05|381.35|382.83|381.13|6
1731180040000|2024-11-09 19:20:40|383.04|381.34|383.04|381.34|383.04|381.34|383.04|381.34|1
1731180050000|2024-11-09 19:20:50|383.03|381.33|382.87|381.17|383.05|381.35|382.87|381.17|18
1731180060000|2024-11-09 19:21:00|382.9|381.2|382.94|381.24|382.98|381.28|382.83|381.13|17
1731180070000|2024-11-09 19:21:10|382.96|381.26|383.04|381.34|383.05|381.35|382.94|381.24|10
1731180080000|2024-11-09 19:21:20|383.03|381.33|382.78|381.08|383.04|381.34|382.75|381.05|22
1731180090000|2024-11-09 19:21:30|382.75|381.05|382.61|380.91|382.75|381.05|382.61|380.91|11
1731180100000|2024-11-09 19:21:40|382.56|380.86|382.57|380.87|382.59|380.89|382.51|380.81|9
1731180110000|2024-11-09 19:21:50|382.56|380.86|382.6|380.9|382.63|380.93|382.54|380.84|16
1731180120000|2024-11-09 19:22:00|382.57|380.87|382.39|380.69|382.57|380.87|382.39|380.69|12
1731180130000|2024-11-09 19:22:10|382.42|380.72|382.44|380.74|382.45|380.75|382.38|380.68|9
1731180140000|2024-11-09 19:22:20|382.46|380.76|382.56|380.86|382.58|380.88|382.43|380.73|25
1731180150000|2024-11-09 19:22:30|382.55|380.85|382.48|380.78|382.56|380.86|382.44|380.74|21
1731180160000|2024-11-09 19:22:40|382.44|380.74|382.32|380.62|382.5|380.8|382.32|380.62|14
1731180170000|2024-11-09 19:22:50|382.35|380.65|382.42|380.72|382.47|380.77|382.32|380.62|17
1731180180000|2024-11-09 19:23:00|382.46|380.76|382.54|380.84|382.55|380.85|382.36|380.66|18
1731180190000|2024-11-09 19:23:10|382.53|380.83|382.46|380.76|382.53|380.83|382.43|380.73|21
1731180200000|2024-11-09 19:23:20|382.42|380.72|382.59|380.89|382.64|380.94|382.42|380.72|25
1731180210000|2024-11-09 19:23:30|382.56|380.86|382.48|380.78|382.56|380.86|382.46|380.76|21
1731180220000|2024-11-09 19:23:40|382.47|380.77|382.65|380.95|382.66|380.96|382.47|380.77|11
1731180230000|2024-11-09 19:23:50|382.66|380.96|382.67|380.97|382.71|381.01|382.61|380.91|18
1731180240000|2024-11-09 19:24:00|382.61|380.91|382.58|380.88|382.67|380.97|382.42|380.72|25
1731180250000|2024-11-09 19:24:10|382.61|380.91|382.52|380.82|382.62|380.92|382.52|380.82|17
1731180260000|2024-11-09 19:24:20|382.53|380.83|382.56|380.86|382.6|380.9|382.53|380.83|19
1731180270000|2024-11-09 19:24:30|382.55|380.85|382.57|380.87|382.59|380.89|382.5|380.8|18
1731180280000|2024-11-09 19:24:40|382.55|380.85|382.59|380.89|382.61|380.91|382.54|380.84|16
1731180290000|2024-11-09 19:24:50|382.54|380.84|382.4|380.7|382.58|380.88|382.38|380.68|16
1731180300000|2024-11-09 19:25:00|382.38|380.68|382.37|380.67|382.42|380.72|382.34|380.64|20
1731180310000|2024-11-09 19:25:10|382.36|380.66|382.29|380.59|382.36|380.66|382.23|380.53|14
1731180320000|2024-11-09 19:25:20|382.32|380.62|382.31|380.61|382.32|380.62|382.27|380.57|13
1731180330000|2024-11-09 19:25:30|382.29|380.59|382.25|380.55|382.32|380.62|382.22|380.52|25
1731180340000|2024-11-09 19:25:40|382.24|380.54|382.28|380.58|382.31|380.61|382.2|380.5|11
1731180350000|2024-11-09 19:25:50|382.31|380.61|382.29|380.59|382.34|380.64|382.29|380.59|5
1731180360000|2024-11-09 19:26:00|382.27|380.57|382.28|380.58|382.29|380.59|382.22|380.52|11
1731180370000|2024-11-09 19:26:10|382.3|380.6|382.35|380.65|382.35|380.65|382.29|380.59|8
1731180380000|2024-11-09 19:26:20|382.43|380.73|382.52|380.82|382.61|380.91|382.43|380.73|19
1731180390000|2024-11-09 19:26:30|382.5|380.8|382.5|380.8|382.52|380.82|382.5|380.8|9
1731180400000|2024-11-09 19:26:40|382.49|380.79|382.49|380.79|382.52|380.82|382.48|380.78|6
1731180410000|2024-11-09 19:26:50|382.53|380.83|382.45|380.75|382.53|380.83|382.44|380.74|18
1731180420000|2024-11-09 19:27:00|382.46|380.76|382.44|380.74|382.47|380.77|382.43|380.73|10
1731180430000|2024-11-09 19:27:10|382.43|380.73|382.57|380.87|382.58|380.88|382.43|380.73|11
1731180440000|2024-11-09 19:27:20|382.55|380.85|382.55|380.85|382.56|380.86|382.52|380.82|10
1731180450000|2024-11-09 19:27:30|382.57|380.87|382.65|380.95|382.65|380.95|382.54|380.84|9
1731180460000|2024-11-09 19:27:40|382.63|380.93|382.6|380.9|382.63|380.93|382.6|380.9|3
1731180470000|2024-11-09 19:27:50|382.59|380.89|382.65|380.95|382.66|380.96|382.59|380.89|9
1731180480000|2024-11-09 19:28:00|382.64|380.94|382.57|380.87|382.64|380.94|382.57|380.87|10
1731180490000|2024-11-09 19:28:10|382.59|380.89|382.58|380.88|382.62|380.92|382.57|380.87|12
1731180500000|2024-11-09 19:28:20|382.57|380.87|382.52|380.82|382.57|380.87|382.52|380.82|6
1731180510000|2024-11-09 19:28:30|382.51|380.81|382.57|380.87|382.6|380.9|382.51|380.81|11
1731180520000|2024-11-09 19:28:40|382.56|380.86|382.57|380.87|382.57|380.87|382.56|380.86|4
1731180530000|2024-11-09 19:28:50|382.56|380.86|382.57|380.87|382.58|380.88|382.54|380.84|10
1731180540000|2024-11-09 19:29:00|382.56|380.86|382.56|380.86|382.57|380.87|382.53|380.83|9
1731180550000|2024-11-09 19:29:10|382.54|380.84|382.48|380.78|382.54|380.84|382.48|380.78|8
1731180560000|2024-11-09 19:29:20|382.44|380.74|382.46|380.76|382.46|380.76|382.41|380.71|6
1731180570000|2024-11-09 19:29:30|382.5|380.8|382.57|380.87|382.58|380.88|382.48|380.78|9
1731180580000|2024-11-09 19:29:40|382.59|380.89|382.53|380.83|382.59|380.89|382.48|380.78|12
1731180590000|2024-11-09 19:29:50|382.52|380.82|382.52|380.82|382.52|380.82|382.48|380.78|3
1731180600000|2024-11-09 19:30:00|382.53|380.83|382.5|380.8|382.55|380.85|382.49|380.79|15
1731180610000|2024-11-09 19:30:10|382.49|380.79|382.38|380.68|382.49|380.79|382.38|380.68|16
1731180620000|2024-11-09 19:30:20|382.4|380.7|381.99|380.29|382.4|380.7|381.99|380.29|12
1731180630000|2024-11-09 19:30:30|381.98|380.28|382.03|380.33|382.03|380.33|381.92|380.22|17
1731180640000|2024-11-09 19:30:40|382.14|380.44|382.22|380.52|382.25|380.55|382.14|380.44|12
1731180650000|2024-11-09 19:30:50|382.21|380.51|382.11|380.41|382.21|380.51|382.06|380.36|12
1731180660000|2024-11-09 19:31:00|382.13|380.43|382.13|380.43|382.16|380.46|382.11|380.41|11
1731180670000|2024-11-09 19:31:10|382.14|380.44|382.13|380.43|382.15|380.45|382.12|380.42|14
1731180680000|2024-11-09 19:31:20|382.14|380.44|382.1|380.4|382.14|380.44|382.07|380.37|9
1731180690000|2024-11-09 19:31:30|382.07|380.37|382.15|380.45|382.15|380.45|382.05|380.35|18
1731180700000|2024-11-09 19:31:40|382.12|380.42|382.09|380.39|382.12|380.42|382.07|380.37|8
1731180710000|2024-11-09 19:31:50|382.06|380.36|382.08|380.38|382.08|380.38|382.05|380.35|3
1731180720000|2024-11-09 19:32:00|382.05|380.35|381.82|380.12|382.1|380.4|381.82|380.12|13
1731180730000|2024-11-09 19:32:10|381.84|380.14|381.47|379.77|381.84|380.14|381.42|379.72|21
1731180740000|2024-11-09 19:32:20|381.48|379.78|381.38|379.68|381.53|379.83|381.38|379.68|23
1731180750000|2024-11-09 19:32:30|381.36|379.66|381.29|379.59|381.36|379.66|381.28|379.58|10
1731180760000|2024-11-09 19:32:40|381.33|379.63|381.23|379.53|381.33|379.63|381.19|379.49|8
1731180770000|2024-11-09 19:32:50|381.16|379.46|381.14|379.44|381.16|379.46|381.1|379.4|10
1731180780000|2024-11-09 19:33:00|381.15|379.45|381.21|379.51|381.22|379.52|381.14|379.44|20
1731180790000|2024-11-09 19:33:10|381.18|379.48|381.36|379.66|381.37|379.67|381.18|379.48|20
1731180800000|2024-11-09 19:33:20|381.29|379.59|381.32|379.62|381.32|379.62|381.27|379.57|10
1731180810000|2024-11-09 19:33:30|381.34|379.64|381.41|379.71|381.41|379.71|381.31|379.61|14
1731180820000|2024-11-09 19:33:40|381.43|379.73|381.27|379.57|381.43|379.73|381.27|379.57|18
1731180830000|2024-11-09 19:33:50|381.29|379.59|381.33|379.63|381.33|379.63|381.22|379.52|17
1731180840000|2024-11-09 19:34:00|381.32|379.62|381.45|379.75|381.51|379.81|381.3|379.6|17
1731180850000|2024-11-09 19:34:10|381.44|379.74|381.43|379.73|381.48|379.78|381.38|379.68|20
1731180860000|2024-11-09 19:34:20|381.35|379.65|381.33|379.63|381.43|379.73|381.31|379.61|14
1731180870000|2024-11-09 19:34:30|381.32|379.62|381.41|379.71|381.41|379.71|381.32|379.62|18
1731180880000|2024-11-09 19:34:40|381.39|379.69|381.34|379.64|381.47|379.77|381.34|379.64|15
1731180890000|2024-11-09 19:34:50|381.41|379.71|381.36|379.66|381.42|379.72|381.36|379.66|13
1731180900000|2024-11-09 19:35:00|381.33|379.63|381.14|379.44|381.39|379.69|381.14|379.44|19
1731180910000|2024-11-09 19:35:10|381.15|379.45|381.18|379.48|381.23|379.53|381.12|379.42|15
1731180920000|2024-11-09 19:35:20|381.22|379.52|381.2|379.5|381.22|379.52|381.13|379.43|16
1731180930000|2024-11-09 19:35:30|381.21|379.51|381.19|379.49|381.21|379.51|381.17|379.47|16
1731180940000|2024-11-09 19:35:40|381.21|379.51|381.33|379.63|381.36|379.66|381.21|379.51|9
1731180950000|2024-11-09 19:35:50|381.34|379.64|381.29|379.59|381.38|379.68|381.27|379.57|13
1731180960000|2024-11-09 19:36:00|381.22|379.52|381.24|379.54|381.26|379.56|381.17|379.47|12
1731180970000|2024-11-09 19:36:10|381.2|379.5|381.15|379.45|381.2|379.5|381.09|379.39|11
1731180980000|2024-11-09 19:36:20|381.03|379.33|381.01|379.31|381.08|379.38|380.94|379.24|15
1731180990000|2024-11-09 19:36:30|380.96|379.26|380.87|379.17|381.01|379.31|380.86|379.16|18
1731181000000|2024-11-09 19:36:40|380.88|379.18|380.79|379.09|380.9|379.2|380.77|379.07|14
1731181010000|2024-11-09 19:36:50|380.8|379.1|380.67|378.97|380.84|379.14|380.67|378.97|22
1731181020000|2024-11-09 19:37:00|380.68|378.98|380.58|378.88|380.77|379.07|380.56|378.86|20
1731181030000|2024-11-09 19:37:10|380.59|378.89|380.5|378.8|380.63|378.93|380.5|378.8|19
1731181040000|2024-11-09 19:37:20|380.52|378.82|380.54|378.84|380.61|378.91|380.51|378.81|12
1731181050000|2024-11-09 19:37:30|380.56|378.86|380.62|378.92|380.68|378.98|380.56|378.86|22
1731181060000|2024-11-09 19:37:40|380.63|378.93|380.49|378.79|380.63|378.93|380.48|378.78|15
1731181070000|2024-11-09 19:37:50|380.5|378.8|380.48|378.78|380.52|378.82|380.43|378.73|15
1731181080000|2024-11-09 19:38:00|380.51|378.81|380.5|378.8|380.6|378.9|380.48|378.78|15
1731181090000|2024-11-09 19:38:10|380.49|378.79|380.34|378.64|380.49|378.79|380.31|378.61|22
1731181100000|2024-11-09 19:38:20|380.33|378.63|380.4|378.7|380.46|378.76|380.33|378.63|18
1731181110000|2024-11-09 19:38:30|380.42|378.72|380.34|378.64|380.44|378.74|380.33|378.63|6
1731181120000|2024-11-09 19:38:40|380.36|378.66|380.45|378.75|380.48|378.78|380.36|378.66|8
1731181130000|2024-11-09 19:38:50|380.48|378.78|380.65|378.95|380.7|379|380.48|378.78|24
1731181140000|2024-11-09 19:39:00|380.62|378.92|380.68|378.98|380.68|378.98|380.57|378.87|18
1731181150000|2024-11-09 19:39:10|380.65|378.95|380.62|378.92|380.65|378.95|380.52|378.82|14
1731181160000|2024-11-09 19:39:20|380.63|378.93|380.53|378.83|380.63|378.93|380.52|378.82|12
1731181170000|2024-11-09 19:39:30|380.54|378.84|380.53|378.83|380.59|378.89|380.5|378.8|12
1731181180000|2024-11-09 19:39:40|380.54|378.84|380.58|378.88|380.58|378.88|380.54|378.84|12
1731181190000|2024-11-09 19:39:50|380.63|378.93|380.65|378.95|380.67|378.97|380.6|378.9|23
1731181200000|2024-11-09 19:40:00|380.69|378.99|380.61|378.91|380.69|378.99|380.61|378.91|15
1731181210000|2024-11-09 19:40:10|380.64|378.94|380.67|378.97|380.75|379.05|380.63|378.93|21
1731181220000|2024-11-09 19:40:20|380.65|378.95|380.6|378.9|380.66|378.96|380.55|378.85|19
1731181230000|2024-11-09 19:40:30|380.61|378.91|380.55|378.85|380.65|378.95|380.53|378.83|20
1731181240000|2024-11-09 19:40:40|380.59|378.89|380.59|378.89|380.59|378.89|380.54|378.84|5
1731181250000|2024-11-09 19:40:50|380.6|378.9|380.71|379.01|380.72|379.02|380.6|378.9|6
1731181260000|2024-11-09 19:41:00|380.63|378.93|380.6|378.9|380.68|378.98|380.55|378.85|21
1731181270000|2024-11-09 19:41:10|380.61|378.91|380.62|378.92|380.73|379.03|380.61|378.91|20
1731181280000|2024-11-09 19:41:20|380.63|378.93|380.54|378.84|380.63|378.93|380.54|378.84|11
1731181290000|2024-11-09 19:41:30|380.55|378.85|380.45|378.75|380.56|378.86|380.45|378.75|18
1731181300000|2024-11-09 19:41:40|380.46|378.76|380.44|378.74|380.48|378.78|380.41|378.71|11
1731181310000|2024-11-09 19:41:50|380.43|378.73|380.32|378.62|380.43|378.73|380.24|378.54|18
1731181320000|2024-11-09 19:42:00|380.26|378.56|380.27|378.57|380.33|378.63|380.25|378.55|19
1731181330000|2024-11-09 19:42:10|380.29|378.59|380.32|378.62|380.36|378.66|380.29|378.59|14
1731181340000|2024-11-09 19:42:20|380.31|378.61|380.39|378.69|380.54|378.84|380.28|378.58|19
1731181350000|2024-11-09 19:42:30|380.42|378.72|380.17|378.47|380.42|378.72|380.17|378.47|20
1731181360000|2024-11-09 19:42:40|380.11|378.41|380.07|378.37|380.14|378.44|379.96|378.26|15
1731181370000|2024-11-09 19:42:50|380.01|378.31|380.01|378.31|380.03|378.33|379.93|378.23|16
1731181380000|2024-11-09 19:43:00|380.02|378.32|380.06|378.36|380.07|378.37|379.99|378.29|21
1731181390000|2024-11-09 19:43:10|380.07|378.37|380.14|378.44|380.16|378.46|380.06|378.36|11
1731181400000|2024-11-09 19:43:20|380.19|378.49|380.16|378.46|380.25|378.55|380.16|378.46|20
1731181410000|2024-11-09 19:43:30|380.15|378.45|380.05|378.35|380.2|378.5|380.05|378.35|19
1731181420000|2024-11-09 19:43:40|380.06|378.36|379.99|378.29|380.06|378.36|379.94|378.24|13
1731181430000|2024-11-09 19:43:50|379.97|378.27|379.94|378.24|380|378.3|379.94|378.24|14
1731181440000|2024-11-09 19:44:00|379.92|378.22|380|378.3|380.07|378.37|379.92|378.22|17
1731181450000|2024-11-09 19:44:10|380.03|378.33|379.85|378.15|380.03|378.33|379.84|378.14|19
1731181460000|2024-11-09 19:44:20|379.84|378.14|379.91|378.21|379.91|378.21|379.84|378.14|12
1731181470000|2024-11-09 19:44:30|379.92|378.22|379.9|378.2|379.97|378.27|379.86|378.16|13
1731181480000|2024-11-09 19:44:40|379.87|378.17|379.91|378.21|379.92|378.22|379.87|378.17|15
1731181490000|2024-11-09 19:44:50|379.87|378.17|379.91|378.21|379.98|378.28|379.87|378.17|20
1731181500000|2024-11-09 19:45:00|379.98|378.28|380.08|378.38|380.08|378.38|379.92|378.22|14
1731181510000|2024-11-09 19:45:10|380.09|378.39|380.14|378.44|380.2|378.5|380.09|378.39|22
1731181520000|2024-11-09 19:45:20|380.16|378.46|380.24|378.54|380.24|378.54|380.14|378.44|22
1731181530000|2024-11-09 19:45:30|380.25|378.55|380.32|378.62|380.33|378.63|380.23|378.53|16
1731181540000|2024-11-09 19:45:40|380.34|378.64|380.33|378.63|380.39|378.69|380.33|378.63|20
1731181550000|2024-11-09 19:45:50|380.35|378.65|380.43|378.73|380.44|378.74|380.35|378.65|17
1731181560000|2024-11-09 19:46:00|380.44|378.74|380.27|378.57|380.44|378.74|380.21|378.51|15
1731181570000|2024-11-09 19:46:10|380.29|378.59|380.29|378.59|380.34|378.64|380.28|378.58|12
1731181580000|2024-11-09 19:46:20|380.24|378.54|380.3|378.6|380.33|378.63|380.22|378.52|18
1731181590000|2024-11-09 19:46:30|380.29|378.59|380.26|378.56|380.29|378.59|380.24|378.54|13
1731181600000|2024-11-09 19:46:40|380.25|378.55|380.27|378.57|380.3|378.6|380.2|378.5|18
1731181610000|2024-11-09 19:46:50|380.25|378.55|380.41|378.71|380.44|378.74|380.25|378.55|14
1731181620000|2024-11-09 19:47:00|380.37|378.67|380.34|378.64|380.44|378.74|380.34|378.64|11
1731181630000|2024-11-09 19:47:10|380.35|378.65|380.32|378.62|380.38|378.68|380.29|378.59|19
1731181640000|2024-11-09 19:47:20|380.37|378.67|380.23|378.53|380.37|378.67|380.18|378.48|21
1731181650000|2024-11-09 19:47:30|380.2|378.5|380.15|378.45|380.24|378.54|380.15|378.45|12
1731181660000|2024-11-09 19:47:40|380.13|378.43|380.11|378.41|380.17|378.47|380.09|378.39|21
1731181670000|2024-11-09 19:47:50|380.12|378.42|380.13|378.43|380.16|378.46|380.1|378.4|14
1731181680000|2024-11-09 19:48:00|380.14|378.44|380.23|378.53|380.23|378.53|380.09|378.39|14
1731181690000|2024-11-09 19:48:10|380.22|378.52|380.39|378.69|380.41|378.71|380.22|378.52|20
1731181700000|2024-11-09 19:48:20|380.38|378.68|380.46|378.76|380.53|378.83|380.37|378.67|14
1731181710000|2024-11-09 19:48:30|380.48|378.78|380.43|378.73|380.48|378.78|380.4|378.7|18
1731181720000|2024-11-09 19:48:40|380.44|378.74|380.37|378.67|380.45|378.75|380.37|378.67|18
1731181730000|2024-11-09 19:48:50|380.36|378.66|380.3|378.6|380.36|378.66|380.29|378.59|5
1731181740000|2024-11-09 19:49:00|380.31|378.61|380.29|378.59|380.35|378.65|380.28|378.58|15
1731181750000|2024-11-09 19:49:10|380.31|378.61|380.34|378.64|380.34|378.64|380.28|378.58|16
1731181760000|2024-11-09 19:49:20|380.37|378.67|380.54|378.84|380.54|378.84|380.34|378.64|14
1731181770000|2024-11-09 19:49:30|380.56|378.86|380.59|378.89|380.62|378.92|380.52|378.82|19
1731181780000|2024-11-09 19:49:40|380.62|378.92|380.69|378.99|380.73|379.03|380.56|378.86|18
1731181790000|2024-11-09 19:49:50|380.72|379.02|380.73|379.03|380.73|379.03|380.71|379.01|5
1731181800000|2024-11-09 19:50:00|380.74|379.04|380.75|379.05|380.82|379.12|380.72|379.02|22
1731181810000|2024-11-09 19:50:10|380.77|379.07|380.74|379.04|380.85|379.15|380.74|379.04|18
1731181820000|2024-11-09 19:50:20|380.75|379.05|380.66|378.96|380.75|379.05|380.64|378.94|16
1731181830000|2024-11-09 19:50:30|380.62|378.92|380.47|378.77|380.64|378.94|380.47|378.77|13
1731181840000|2024-11-09 19:50:40|380.5|378.8|380.47|378.77|380.54|378.84|380.47|378.77|15
1731181850000|2024-11-09 19:50:50|380.43|378.73|380.4|378.7|380.44|378.74|380.4|378.7|6
1731181860000|2024-11-09 19:51:00|380.39|378.69|380.46|378.76|380.48|378.78|380.39|378.69|12
1731181870000|2024-11-09 19:51:10|380.49|378.79|380.51|378.81|380.54|378.84|380.49|378.79|12
1731181880000|2024-11-09 19:51:20|380.5|378.8|380.54|378.84|380.56|378.86|380.5|378.8|11
1731181890000|2024-11-09 19:51:30|380.55|378.85|380.61|378.91|380.64|378.94|380.54|378.84|8
1731181900000|2024-11-09 19:51:40|380.59|378.89|380.55|378.85|380.6|378.9|380.55|378.85|7
1731181910000|2024-11-09 19:51:50|380.56|378.86|380.57|378.87|380.64|378.94|380.56|378.86|9
1731181920000|2024-11-09 19:52:00|380.56|378.86|380.63|378.93|380.65|378.95|380.56|378.86|18
1731181930000|2024-11-09 19:52:10|380.62|378.92|380.62|378.92|380.65|378.95|380.61|378.91|15
1731181940000|2024-11-09 19:52:20|380.61|378.91|380.23|378.53|380.68|378.98|380.23|378.53|20
1731181950000|2024-11-09 19:52:30|380.25|378.55|380.23|378.53|380.25|378.55|380.19|378.49|5
1731181960000|2024-11-09 19:52:40|380.19|378.49|380.21|378.51|380.25|378.55|380.18|378.48|7
1731181970000|2024-11-09 19:52:50|380.34|378.64|380.3|378.6|380.37|378.67|380.28|378.58|14
1731181980000|2024-11-09 19:53:00|380.28|378.58|380.22|378.52|380.28|378.58|380.18|378.48|15
1731181990000|2024-11-09 19:53:10|380.21|378.51|380.16|378.46|380.21|378.51|380.16|378.46|9
1731182000000|2024-11-09 19:53:20|380.19|378.49|380.17|378.47|380.19|378.49|380.11|378.41|14
1731182010000|2024-11-09 19:53:30|380.15|378.45|380.22|378.52|380.26|378.56|380.15|378.45|13
1731182020000|2024-11-09 19:53:40|380.23|378.53|380.22|378.52|380.23|378.53|380.2|378.5|6
1731182030000|2024-11-09 19:53:50|380.21|378.51|380.29|378.59|380.29|378.59|380.19|378.49|11
1731182040000|2024-11-09 19:54:00|380.27|378.57|380.21|378.51|380.29|378.59|380.2|378.5|20
1731182050000|2024-11-09 19:54:10|380.2|378.5|380.16|378.46|380.23|378.53|380.13|378.43|10
1731182060000|2024-11-09 19:54:20|380.17|378.47|380.17|378.47|380.2|378.5|380.15|378.45|9
1731182070000|2024-11-09 19:54:30|380.18|378.48|380.21|378.51|380.25|378.55|380.18|378.48|18
1731182080000|2024-11-09 19:54:40|380.2|378.5|380.23|378.53|380.23|378.53|380.18|378.48|10
1731182090000|2024-11-09 19:54:50|380.22|378.52|380.26|378.56|380.26|378.56|380.22|378.52|15
1731182100000|2024-11-09 19:55:00|380.29|378.59|380.31|378.61|380.35|378.65|380.29|378.59|10
1731182110000|2024-11-09 19:55:10|380.32|378.62|380.3|378.6|380.37|378.67|380.28|378.58|16
1731182120000|2024-11-09 19:55:20|380.28|378.58|380.35|378.65|380.4|378.7|380.26|378.56|17
1731182130000|2024-11-09 19:55:30|380.36|378.66|380.31|378.61|380.39|378.69|380.3|378.6|18
1731182140000|2024-11-09 19:55:40|380.35|378.65|380.44|378.74|380.47|378.77|380.31|378.61|19
1731182150000|2024-11-09 19:55:50|380.45|378.75|380.42|378.72|380.46|378.76|380.41|378.71|14
1731182160000|2024-11-09 19:56:00|380.43|378.73|380.5|378.8|380.55|378.85|380.43|378.73|13
1731182170000|2024-11-09 19:56:10|380.51|378.81|380.45|378.75|380.54|378.84|380.41|378.71|23
1731182180000|2024-11-09 19:56:20|380.41|378.71|380.3|378.6|380.46|378.76|380.29|378.59|18
1731182190000|2024-11-09 19:56:30|380.29|378.59|380.32|378.62|380.36|378.66|380.28|378.58|15
1731182200000|2024-11-09 19:56:40|380.36|378.66|380.39|378.69|380.39|378.69|380.31|378.61|10
1731182210000|2024-11-09 19:56:50|380.42|378.72|380.42|378.72|380.42|378.72|380.42|378.72|1
1731182220000|2024-11-09 19:57:00|380.41|378.71|380.51|378.81|380.59|378.89|380.41|378.71|13
1731182230000|2024-11-09 19:57:10|380.5|378.8|380.46|378.76|380.5|378.8|380.43|378.73|8
1731182240000|2024-11-09 19:57:20|380.42|378.72|380.42|378.72|380.46|378.76|380.4|378.7|9
1731182250000|2024-11-09 19:57:30|380.43|378.73|380.39|378.69|380.43|378.73|380.39|378.69|9
1731182260000|2024-11-09 19:57:40|380.38|378.68|380.38|378.68|380.38|378.68|380.38|378.68|1
1731182270000|2024-11-09 19:57:50|380.35|378.65|380.39|378.69|380.4|378.7|380.35|378.65|9
1731182280000|2024-11-09 19:58:00|380.41|378.71|380.46|378.76|380.46|378.76|380.41|378.71|4
1731182290000|2024-11-09 19:58:10|380.45|378.75|380.5|378.8|380.51|378.81|380.45|378.75|4
1731182300000|2024-11-09 19:58:20|380.49|378.79|380.5|378.8|380.51|378.81|380.46|378.76|8
1731182310000|2024-11-09 19:58:30|380.48|378.78|380.49|378.79|380.51|378.81|380.48|378.78|5
1731182320000|2024-11-09 19:58:40|380.51|378.81|380.49|378.79|380.54|378.84|380.49|378.79|10
1731182330000|2024-11-09 19:58:50|380.48|378.78|380.39|378.69|380.48|378.78|380.36|378.66|12
1731182340000|2024-11-09 19:59:00|380.38|378.68|380.38|378.68|380.38|378.68|380.36|378.66|6
1731182350000|2024-11-09 19:59:10|380.36|378.66|380.33|378.63|380.36|378.66|380.31|378.61|5
1731182360000|2024-11-09 19:59:20|380.31|378.61|380.29|378.59|380.31|378.61|380.29|378.59|3
1731182370000|2024-11-09 19:59:30|380.32|378.62|380.28|378.58|380.32|378.62|380.28|378.58|4
1731182380000|2024-11-09 19:59:40|380.18|378.48|380.2|378.5|380.21|378.51|380.18|378.48|5
1731182390000|2024-11-09 19:59:50|380.19|378.49|380.2|378.5|380.22|378.52|380.18|378.48|9
1731182400000|2024-11-09 20:00:00|380.19|378.49|380.03|378.33|380.19|378.49|380.01|378.31|14
1731182410000|2024-11-09 20:00:10|379.99|378.29|380.12|378.42|380.12|378.42|379.91|378.21|20
1731182420000|2024-11-09 20:00:20|380.11|378.41|380.17|378.47|380.18|378.48|380.11|378.41|16
1731182430000|2024-11-09 20:00:30|380.18|378.48|380.13|378.43|380.18|378.48|380.08|378.38|20
1731182440000|2024-11-09 20:00:40|380.12|378.42|380.11|378.41|380.15|378.45|380.08|378.38|13
1731182450000|2024-11-09 20:00:50|380.09|378.39|380.04|378.34|380.09|378.39|380.01|378.31|7
1731182460000|2024-11-09 20:01:00|380.01|378.31|380.05|378.35|380.06|378.36|380.01|378.31|6
1731182470000|2024-11-09 20:01:10|380.03|378.33|380.01|378.31|380.03|378.33|380.01|378.31|3
1731182480000|2024-11-09 20:01:20|379.89|378.19|379.91|378.21|379.91|378.21|379.87|378.17|9
1731182490000|2024-11-09 20:01:30|379.9|378.2|379.82|378.12|379.9|378.2|379.8|378.1|19
1731182500000|2024-11-09 20:01:40|379.84|378.14|379.79|378.09|379.85|378.15|379.79|378.09|12
1731182510000|2024-11-09 20:01:50|379.78|378.08|379.81|378.11|379.86|378.16|379.77|378.07|7
1731182520000|2024-11-09 20:02:00|379.67|377.97|379.69|377.99|379.74|378.04|379.67|377.97|9
1731182530000|2024-11-09 20:02:10|379.7|378|379.72|378.02|379.73|378.03|379.69|377.99|6
1731182540000|2024-11-09 20:02:20|379.7|378|379.71|378.01|379.71|378.01|379.69|377.99|3
1731182550000|2024-11-09 20:02:30|379.72|378.02|379.78|378.08|379.81|378.11|379.72|378.02|5
1731182560000|2024-11-09 20:02:40|379.97|378.27|379.9|378.2|379.97|378.27|379.9|378.2|8
1731182570000|2024-11-09 20:02:50|379.89|378.19|379.89|378.19|379.89|378.19|379.89|378.19|1
1731182580000|2024-11-09 20:03:00|379.88|378.18|379.85|378.15|379.88|378.18|379.85|378.15|3
1731182590000|2024-11-09 20:03:10|379.84|378.14|379.58|377.88|379.84|378.14|379.56|377.86|9
1731182600000|2024-11-09 20:03:20|379.6|377.9|379.61|377.91|379.62|377.92|379.58|377.88|13
1731182610000|2024-11-09 20:03:30|379.62|377.92|379.65|377.95|379.65|377.95|379.59|377.89|9
1731182620000|2024-11-09 20:03:40|379.66|377.96|379.81|378.11|379.83|378.13|379.66|377.96|17
1731182630000|2024-11-09 20:03:50|379.82|378.12|379.92|378.22|379.94|378.24|379.82|378.12|15
1731182640000|2024-11-09 20:04:00|379.91|378.21|379.86|378.16|379.91|378.21|379.86|378.16|6
1731182650000|2024-11-09 20:04:10|379.89|378.19|379.86|378.16|379.89|378.19|379.86|378.16|2
1731182660000|2024-11-09 20:04:20|379.89|378.19|379.92|378.22|379.92|378.22|379.86|378.16|6
1731182670000|2024-11-09 20:04:30|379.93|378.23|379.97|378.27|380.05|378.35|379.92|378.22|18
1731182680000|2024-11-09 20:04:40|379.95|378.25|380|378.3|380.04|378.34|379.95|378.25|10
1731182690000|2024-11-09 20:04:50|380.01|378.31|380|378.3|380.04|378.34|379.99|378.29|12
1731182700000|2024-11-09 20:05:00|379.98|378.28|379.97|378.27|379.99|378.29|379.91|378.21|19
1731182710000|2024-11-09 20:05:10|379.96|378.26|380.03|378.33|380.05|378.35|379.9|378.2|14
1731182720000|2024-11-09 20:05:20|380.08|378.38|380.25|378.55|380.27|378.57|380.03|378.33|19
1731182730000|2024-11-09 20:05:30|380.23|378.53|380.3|378.6|380.3|378.6|380.22|378.52|12
1731182740000|2024-11-09 20:05:40|380.24|378.54|380.22|378.52|380.26|378.56|380.22|378.52|11
1731182750000|2024-11-09 20:05:50|380.23|378.53|380.14|378.44|380.23|378.53|380.14|378.44|7
1731182760000|2024-11-09 20:06:00|380.15|378.45|380.2|378.5|380.2|378.5|380.12|378.42|11
1731182770000|2024-11-09 20:06:10|380.19|378.49|380.24|378.54|380.26|378.56|380.19|378.49|11
1731182780000|2024-11-09 20:06:20|380.22|378.52|380.14|378.44|380.22|378.52|380.13|378.43|10
1731182790000|2024-11-09 20:06:30|380.13|378.43|380.1|378.4|380.13|378.43|380.1|378.4|9
1731182800000|2024-11-09 20:06:40|380.11|378.41|380.16|378.46|380.16|378.46|380.1|378.4|8
1731182810000|2024-11-09 20:06:50|380.14|378.44|380.21|378.51|380.23|378.53|380.13|378.43|15
1731182820000|2024-11-09 20:07:00|380.22|378.52|380.24|378.54|380.25|378.55|380.2|378.5|13
1731182830000|2024-11-09 20:07:10|380.23|378.53|380.31|378.61|380.31|378.61|380.23|378.53|13
1731182840000|2024-11-09 20:07:20|380.32|378.62|380.38|378.68|380.38|378.68|380.3|378.6|15
1731182850000|2024-11-09 20:07:30|380.4|378.7|380.33|378.63|380.4|378.7|380.33|378.63|10
1731182860000|2024-11-09 20:07:40|380.32|378.62|380.3|378.6|380.33|378.63|380.28|378.58|9
1731182870000|2024-11-09 20:07:50|380.28|378.58|380.25|378.55|380.28|378.58|380.2|378.5|12
1731182880000|2024-11-09 20:08:00|380.3|378.6|380.24|378.54|380.3|378.6|380.23|378.53|12
1731182890000|2024-11-09 20:08:10|380.28|378.58|380.32|378.62|380.35|378.65|380.28|378.58|8
1731182900000|2024-11-09 20:08:20|380.34|378.64|380.37|378.67|380.43|378.73|380.34|378.64|17
1731182910000|2024-11-09 20:08:30|380.36|378.66|380.21|378.51|380.38|378.68|380.2|378.5|12
1731182920000|2024-11-09 20:08:40|380.22|378.52|380.27|378.57|380.27|378.57|380.22|378.52|6
1731182930000|2024-11-09 20:08:50|380.29|378.59|380.4|378.7|380.43|378.73|380.29|378.59|8
1731182940000|2024-11-09 20:09:00|380.41|378.71|380.42|378.72|380.43|378.73|380.4|378.7|8
1731182950000|2024-11-09 20:09:10|380.41|378.71|380.43|378.73|380.48|378.78|380.41|378.71|16
1731182960000|2024-11-09 20:09:20|380.44|378.74|380.47|378.77|380.47|378.77|380.44|378.74|5
1731182970000|2024-11-09 20:09:30|380.45|378.75|380.54|378.84|380.54|378.84|380.44|378.74|9
1731182980000|2024-11-09 20:09:40|380.55|378.85|380.7|379|380.7|379|380.55|378.85|11
1731182990000|2024-11-09 20:09:50|380.72|379.02|380.74|379.04|380.74|379.04|380.71|379.01|5
1731183030000|2024-11-09 20:10:30|380.76|379.06|380.77|379.07|380.77|379.07|380.74|379.04|8
1731183040000|2024-11-09 20:10:40|380.75|379.05|380.78|379.08|380.78|379.08|380.75|379.05|5
1731183050000|2024-11-09 20:10:50|380.75|379.05|380.78|379.08|380.78|379.08|380.75|379.05|4
1731183060000|2024-11-09 20:11:00|380.79|379.09|380.82|379.12|380.82|379.12|380.79|379.09|3
1731183070000|2024-11-09 20:11:10|380.84|379.14|380.96|379.26|380.96|379.26|380.84|379.14|3
1731183130000|2024-11-09 20:12:10|380.86|379.16|380.84|379.14|380.86|379.16|380.81|379.11|4
1731183140000|2024-11-09 20:12:20|380.85|379.15|380.85|379.15|380.86|379.16|380.84|379.14|7
1731183150000|2024-11-09 20:12:30|380.95|379.25|380.96|379.26|380.96|379.26|380.95|379.25|2
1731183230000|2024-11-09 20:13:50|381.12|379.42|381.61|379.91|381.61|379.91|381.12|379.42|10
1731183240000|2024-11-09 20:14:00|381.63|379.93|381.58|379.88|381.63|379.93|381.58|379.88|14
1731183250000|2024-11-09 20:14:10|381.77|380.07|381.54|379.84|381.77|380.07|381.54|379.84|12
1731183260000|2024-11-09 20:14:20|381.52|379.82|381.52|379.82|381.52|379.82|381.5|379.8|4
1731183270000|2024-11-09 20:14:30|381.55|379.85|381.65|379.95|381.65|379.95|381.5|379.8|11
1731183280000|2024-11-09 20:14:40|381.66|379.96|381.68|379.98|381.68|379.98|381.66|379.96|2
1731183290000|2024-11-09 20:14:50|381.69|379.99|381.81|380.11|381.81|380.11|381.69|379.99|8
1731183300000|2024-11-09 20:15:00|381.74|380.04|381.72|380.02|381.78|380.08|381.69|379.99|7
1731183310000|2024-11-09 20:15:10|381.73|380.03|381.91|380.21|381.91|380.21|381.73|380.03|13
1731183320000|2024-11-09 20:15:20|381.88|380.18|381.86|380.16|381.94|380.24|381.86|380.16|14
1731183330000|2024-11-09 20:15:30|381.87|380.17|381.95|380.25|381.99|380.29|381.87|380.17|13
1731183340000|2024-11-09 20:15:40|382.02|380.32|381.96|380.26|382.02|380.32|381.96|380.26|15
1731183350000|2024-11-09 20:15:50|381.97|380.27|381.98|380.28|382|380.3|381.91|380.21|11
1731183360000|2024-11-09 20:16:00|381.92|380.22|381.98|380.28|382.04|380.34|381.92|380.22|12
1731183370000|2024-11-09 20:16:10|382.02|380.32|381.99|380.29|382.04|380.34|381.97|380.27|18
1731183380000|2024-11-09 20:16:20|381.98|380.28|381.98|380.28|382.05|380.35|381.97|380.27|20
1731183390000|2024-11-09 20:16:30|381.99|380.29|382.03|380.33|382.03|380.33|381.98|380.28|18
1731183400000|2024-11-09 20:16:40|382.01|380.31|381.93|380.23|382.03|380.33|381.89|380.19|16
1731183410000|2024-11-09 20:16:50|381.88|380.18|381.9|380.2|381.94|380.24|381.88|380.18|5
1731183420000|2024-11-09 20:17:00|381.86|380.16|381.87|380.17|381.93|380.23|381.82|380.12|14
1731183430000|2024-11-09 20:17:10|381.84|380.14|381.79|380.09|381.84|380.14|381.76|380.06|8
1731183440000|2024-11-09 20:17:20|381.78|380.08|381.69|379.99|381.8|380.1|381.68|379.98|9
1731183450000|2024-11-09 20:17:30|381.7|380|381.72|380.02|381.78|380.08|381.7|380|11
1731183460000|2024-11-09 20:17:40|381.68|379.98|381.67|379.97|381.68|379.98|381.67|379.97|2
1731183470000|2024-11-09 20:17:50|381.65|379.95|381.59|379.89|381.65|379.95|381.59|379.89|4
1731183480000|2024-11-09 20:18:00|381.61|379.91|381.8|380.1|381.8|380.1|381.61|379.91|18
1731183490000|2024-11-09 20:18:10|381.82|380.12|381.83|380.13|381.89|380.19|381.75|380.05|15
1731183500000|2024-11-09 20:18:20|381.86|380.16|381.86|380.16|381.88|380.18|381.81|380.11|14
1731183510000|2024-11-09 20:18:30|381.88|380.18|381.71|380.01|381.88|380.18|381.69|379.99|12
1731183520000|2024-11-09 20:18:40|381.66|379.96|381.59|379.89|381.69|379.99|381.58|379.88|8
1731183530000|2024-11-09 20:18:50|381.63|379.93|381.58|379.88|381.64|379.94|381.54|379.84|16
1731183540000|2024-11-09 20:19:00|381.6|379.9|381.62|379.92|381.65|379.95|381.58|379.88|15
1731183550000|2024-11-09 20:19:10|381.61|379.91|381.69|379.99|381.69|379.99|381.61|379.91|8
1731183560000|2024-11-09 20:19:20|381.71|380.01|381.64|379.94|381.73|380.03|381.61|379.91|18
1731183570000|2024-11-09 20:19:30|381.66|379.96|381.67|379.97|381.72|380.02|381.64|379.94|10
1731183580000|2024-11-09 20:19:40|381.66|379.96|381.66|379.96|381.67|379.97|381.66|379.96|3
1731183590000|2024-11-09 20:19:50|381.65|379.95|381.83|380.13|381.84|380.14|381.61|379.91|16
1731183600000|2024-11-09 20:20:00|381.79|380.09|381.79|380.09|381.9|380.2|381.79|380.09|20
1731183610000|2024-11-09 20:20:10|381.78|380.08|381.6|379.9|381.81|380.11|381.6|379.9|20
1731183620000|2024-11-09 20:20:20|381.58|379.88|381.58|379.88|381.6|379.9|381.58|379.88|5
1731183630000|2024-11-09 20:20:30|381.61|379.91|381.62|379.92|381.63|379.93|381.59|379.89|7
1731183640000|2024-11-09 20:20:40|381.61|379.91|381.74|380.04|381.74|380.04|381.6|379.9|16
1731183650000|2024-11-09 20:20:50|381.76|380.06|381.64|379.94|381.76|380.06|381.62|379.92|13
1731183660000|2024-11-09 20:21:00|381.66|379.96|381.68|379.98|381.71|380.01|381.63|379.93|20
1731183670000|2024-11-09 20:21:10|381.65|379.95|381.83|380.13|381.83|380.13|381.64|379.94|21
1731183680000|2024-11-09 20:21:20|381.8|380.1|381.79|380.09|381.87|380.17|381.77|380.07|24
1731183690000|2024-11-09 20:21:30|381.84|380.14|381.8|380.1|381.87|380.17|381.78|380.08|23
1731183700000|2024-11-09 20:21:40|381.82|380.12|381.82|380.12|381.86|380.16|381.8|380.1|12
1731183710000|2024-11-09 20:21:50|381.86|380.16|381.9|380.2|381.95|380.25|381.81|380.11|23
1731183720000|2024-11-09 20:22:00|381.89|380.19|381.92|380.22|381.94|380.24|381.87|380.17|17
1731183730000|2024-11-09 20:22:10|381.93|380.23|381.96|380.26|382.02|380.32|381.89|380.19|13
1731183740000|2024-11-09 20:22:20|381.97|380.27|382.08|380.38|382.08|380.38|381.97|380.27|14
1731183760000|2024-11-09 20:22:40|382.09|380.39|382.08|380.38|382.09|380.39|382.08|380.38|2
1731183830000|2024-11-09 20:23:50|382.09|380.39|382.09|380.39|382.09|380.39|382.09|380.39|1
1731183840000|2024-11-09 20:24:00|382.08|380.38|382.08|380.38|382.08|380.38|382.08|380.38|1
1731183850000|2024-11-09 20:24:10|382.09|380.39|382.09|380.39|382.09|380.39|382.08|380.38|5
1731183910000|2024-11-09 20:25:10|382.17|380.47|382.51|380.81|382.51|380.81|382.17|380.47|4
1731183920000|2024-11-09 20:25:20|382.58|380.88|382.63|380.93|382.63|380.93|382.58|380.88|8
1731183930000|2024-11-09 20:25:30|382.65|380.95|382.65|380.95|382.65|380.95|382.65|380.95|1
1731183940000|2024-11-09 20:25:40|382.66|380.96|382.69|380.99|382.69|380.99|382.66|380.96|6
1731183950000|2024-11-09 20:25:50|382.7|381|382.68|380.98|382.7|381|382.68|380.98|2
1731183960000|2024-11-09 20:26:00|382.69|380.99|382.68|380.98|382.69|380.99|382.68|380.98|2
1731183970000|2024-11-09 20:26:10|382.67|380.97|382.58|380.88|382.67|380.97|382.57|380.87|4
1731183980000|2024-11-09 20:26:20|382.54|380.84|382.54|380.84|382.54|380.84|382.54|380.84|1
1731183990000|2024-11-09 20:26:30|382.56|380.86|382.55|380.85|382.57|380.87|382.54|380.84|6
1731184000000|2024-11-09 20:26:40|382.56|380.86|382.59|380.89|382.61|380.91|382.56|380.86|6
1731184010000|2024-11-09 20:26:50|382.57|380.87|382.46|380.76|382.57|380.87|382.45|380.75|4
1731184020000|2024-11-09 20:27:00|382.48|380.78|382.48|380.78|382.48|380.78|382.48|380.78|1
1731184030000|2024-11-09 20:27:10|382.46|380.76|382.38|380.68|382.46|380.76|382.38|380.68|7
1731184040000|2024-11-09 20:27:20|382.36|380.66|382.23|380.53|382.37|380.67|382.23|380.53|7
1731184050000|2024-11-09 20:27:30|382.29|380.59|382.37|380.67|382.37|380.67|382.29|380.59|7
1731184070000|2024-11-09 20:27:50|382.38|380.68|382.37|380.67|382.38|380.68|382.33|380.63|6
1731184080000|2024-11-09 20:28:00|382.38|380.68|382.38|380.68|382.39|380.69|382.38|380.68|5
1731184090000|2024-11-09 20:28:10|382.24|380.54|382.25|380.55|382.26|380.56|382.24|380.54|5
1731184100000|2024-11-09 20:28:20|382.28|380.58|382.33|380.63|382.33|380.63|382.27|380.57|4
1731184110000|2024-11-09 20:28:30|382.32|380.62|382.39|380.69|382.4|380.7|382.29|380.59|10
1731184120000|2024-11-09 20:28:40|382.38|380.68|382.39|380.69|382.39|380.69|382.38|380.68|2
1731184130000|2024-11-09 20:28:50|382.38|380.68|382.37|380.67|382.38|380.68|382.37|380.67|2
1731184140000|2024-11-09 20:29:00|382.38|380.68|382.41|380.71|382.41|380.71|382.37|380.67|4
1731184150000|2024-11-09 20:29:10|382.46|380.76|382.46|380.76|382.47|380.77|382.45|380.75|7
1731184160000|2024-11-09 20:29:20|382.47|380.77|382.58|380.88|382.58|380.88|382.47|380.77|6
1731184170000|2024-11-09 20:29:30|382.59|380.89|382.62|380.92|382.62|380.92|382.56|380.86|8
1731184180000|2024-11-09 20:29:40|382.56|380.86|382.58|380.88|382.58|380.88|382.56|380.86|3
1731184190000|2024-11-09 20:29:50|382.59|380.89|382.58|380.88|382.59|380.89|382.58|380.88|2
1731184200000|2024-11-09 20:30:00|382.59|380.89|382.51|380.81|382.62|380.92|382.51|380.81|12
1731184210000|2024-11-09 20:30:10|382.45|380.75|382.34|380.64|382.46|380.76|382.34|380.64|10
1731184220000|2024-11-09 20:30:20|382.33|380.63|382.15|380.45|382.33|380.63|382.15|380.45|6
1731184230000|2024-11-09 20:30:30|382.13|380.43|382.16|380.46|382.21|380.51|382.13|380.43|15
1731184240000|2024-11-09 20:30:40|382.15|380.45|382|380.3|382.15|380.45|381.95|380.25|18
1731184250000|2024-11-09 20:30:50|382.01|380.31|381.99|380.29|382.02|380.32|381.95|380.25|13
1731184260000|2024-11-09 20:31:00|382|380.3|382.12|380.42|382.14|380.44|382|380.3|13
1731184270000|2024-11-09 20:31:10|382.13|380.43|382.16|380.46|382.16|380.46|382.09|380.39|9
1731184300000|2024-11-09 20:31:40|382.25|380.55|382.33|380.63|382.34|380.64|382.25|380.55|6
1731184310000|2024-11-09 20:31:50|382.34|380.64|382.56|380.86|382.56|380.86|382.33|380.63|12
1731184330000|2024-11-09 20:32:10|382.53|380.83|382.52|380.82|382.53|380.83|382.46|380.76|4
1731184340000|2024-11-09 20:32:20|382.53|380.83|382.54|380.84|382.56|380.86|382.53|380.83|6
1731184350000|2024-11-09 20:32:30|382.55|380.85|382.37|380.67|382.55|380.85|382.37|380.67|8
1731184360000|2024-11-09 20:32:40|382.35|380.65|382.25|380.55|382.35|380.65|382.24|380.54|3
1731184370000|2024-11-09 20:32:50|382.23|380.53|382.17|380.47|382.23|380.53|382.15|380.45|5
1731184380000|2024-11-09 20:33:00|382.16|380.46|382.18|380.48|382.2|380.5|382.11|380.41|16
1731184390000|2024-11-09 20:33:10|382.17|380.47|382.23|380.53|382.23|380.53|382.16|380.46|9
1731184400000|2024-11-09 20:33:20|382.22|380.52|382.23|380.53|382.23|380.53|382.17|380.47|8
1731184410000|2024-11-09 20:33:30|382.22|380.52|382.22|380.52|382.22|380.52|382.21|380.51|9
1731184420000|2024-11-09 20:33:40|382.23|380.53|382.25|380.55|382.26|380.56|382.23|380.53|9
1731184430000|2024-11-09 20:33:50|382.24|380.54|382.24|380.54|382.25|380.55|382.24|380.54|5
1731184440000|2024-11-09 20:34:00|382.25|380.55|382.21|380.51|382.26|380.56|382.2|380.5|5
1731184450000|2024-11-09 20:34:10|382.2|380.5|382.19|380.49|382.2|380.5|382.07|380.37|12
1731184460000|2024-11-09 20:34:20|382.2|380.5|382.18|380.48|382.2|380.5|382.18|380.48|2
1731184480000|2024-11-09 20:34:40|382.19|380.49|382.2|380.5|382.2|380.5|382.19|380.49|2
1731184490000|2024-11-09 20:34:50|382.19|380.49|382.19|380.49|382.19|380.49|382.19|380.49|1
1731184500000|2024-11-09 20:35:00|382.21|380.51|382.2|380.5|382.21|380.51|382.2|380.5|6
1731184510000|2024-11-09 20:35:10|382.19|380.49|382.21|380.51|382.22|380.52|382.19|380.49|6
1731184520000|2024-11-09 20:35:20|382.22|380.52|382.24|380.54|382.24|380.54|382.21|380.51|3
1731184530000|2024-11-09 20:35:30|382.25|380.55|382.26|380.56|382.26|380.56|382.25|380.55|2
1731184570000|2024-11-09 20:36:10|382.24|380.54|382.24|380.54|382.24|380.54|382.21|380.51|7
1731184580000|2024-11-09 20:36:20|382.25|380.55|382.25|380.55|382.26|380.56|382.24|380.54|4
1731184590000|2024-11-09 20:36:30|382.24|380.54|382.22|380.52|382.25|380.55|382.22|380.52|11
1731184600000|2024-11-09 20:36:40|382.17|380.47|382.21|380.51|382.22|380.52|382.16|380.46|11
1731184610000|2024-11-09 20:36:50|382.22|380.52|382.26|380.56|382.26|380.56|382.22|380.52|9
1731184620000|2024-11-09 20:37:00|382.24|380.54|382.26|380.56|382.26|380.56|382.24|380.54|2
1731184630000|2024-11-09 20:37:10|382.39|380.69|382.5|380.8|382.5|380.8|382.39|380.69|3
1731184650000|2024-11-09 20:37:30|382.53|380.83|382.56|380.86|382.56|380.86|382.53|380.83|2
1731184660000|2024-11-09 20:37:40|382.58|380.88|382.58|380.88|382.58|380.88|382.58|380.88|1
1731184670000|2024-11-09 20:37:50|382.59|380.89|382.58|380.88|382.59|380.89|382.56|380.86|6
1731184680000|2024-11-09 20:38:00|382.61|380.91|382.59|380.89|382.62|380.92|382.58|380.88|9
1731184690000|2024-11-09 20:38:10|382.62|380.92|382.65|380.95|382.67|380.97|382.62|380.92|4
1731184720000|2024-11-09 20:38:40|382.64|380.94|382.5|380.8|382.64|380.94|382.5|380.8|3
1731184730000|2024-11-09 20:38:50|382.54|380.84|382.56|380.86|382.57|380.87|382.52|380.82|15
1731184740000|2024-11-09 20:39:00|382.54|380.84|382.45|380.75|382.54|380.84|382.4|380.7|7
1731184750000|2024-11-09 20:39:10|382.46|380.76|382.51|380.81|382.51|380.81|382.46|380.76|3
1731184760000|2024-11-09 20:39:20|382.5|380.8|382.51|380.81|382.51|380.81|382.5|380.8|8
1731184770000|2024-11-09 20:39:30|382.65|380.95|382.65|380.95|382.65|380.95|382.65|380.95|1
1731184820000|2024-11-09 20:40:20|382.66|380.96|382.95|381.25|382.95|381.25|382.66|380.96|10
1731184830000|2024-11-09 20:40:30|382.97|381.27|382.97|381.27|382.97|381.27|382.97|381.27|1
1731184930000|2024-11-09 20:42:10|383.04|381.34|383|381.3|383.04|381.34|383|381.3|3
1731184940000|2024-11-09 20:42:20|383.01|381.31|383.07|381.37|383.07|381.37|383.01|381.31|9
1731184950000|2024-11-09 20:42:30|383.03|381.33|383.01|381.31|383.04|381.34|383.01|381.31|5
1731184960000|2024-11-09 20:42:40|383|381.3|383.02|381.32|383.03|381.33|382.94|381.24|9
1731184980000|2024-11-09 20:43:00|383.04|381.34|383.06|381.36|383.07|381.37|383.04|381.34|4
1731184990000|2024-11-09 20:43:10|383.07|381.37|383.07|381.37|383.07|381.37|383.06|381.36|3
1731185000000|2024-11-09 20:43:20|383.06|381.36|383.06|381.36|383.06|381.36|383.06|381.36|1
1731185010000|2024-11-09 20:43:30|383.07|381.37|383.07|381.37|383.07|381.37|383.06|381.36|3
1731185020000|2024-11-09 20:43:40|383.06|381.36|383.06|381.36|383.06|381.36|383.06|381.36|1
1731185030000|2024-11-09 20:43:50|383.03|381.33|383.03|381.33|383.03|381.33|383.03|381.33|1
1731185040000|2024-11-09 20:44:00|383.04|381.34|383.07|381.37|383.13|381.43|383.04|381.34|10
1731185050000|2024-11-09 20:44:10|383.08|381.38|383.12|381.42|383.13|381.43|383.08|381.38|8
1731185060000|2024-11-09 20:44:20|383.13|381.43|383.17|381.47|383.17|381.47|383.13|381.43|9
1731185110000|2024-11-09 20:45:10|383.14|381.44|383.08|381.38|383.15|381.45|383.06|381.36|9
1731185120000|2024-11-09 20:45:20|383.06|381.36|382.98|381.28|383.07|381.37|382.97|381.27|11
1731185130000|2024-11-09 20:45:30|382.99|381.29|382.84|381.14|382.99|381.29|382.84|381.14|7
1731185140000|2024-11-09 20:45:40|382.88|381.18|382.89|381.19|382.9|381.2|382.88|381.18|4
1731185150000|2024-11-09 20:45:50|382.9|381.2|382.87|381.17|382.9|381.2|382.87|381.17|4
1731185160000|2024-11-09 20:46:00|382.86|381.16|382.85|381.15|382.86|381.16|382.75|381.05|17
1731185170000|2024-11-09 20:46:10|382.86|381.16|382.88|381.18|382.88|381.18|382.78|381.08|14
1731185190000|2024-11-09 20:46:30|382.87|381.17|382.88|381.18|382.88|381.18|382.87|381.17|2
1731185200000|2024-11-09 20:46:40|382.89|381.19|382.94|381.24|382.94|381.24|382.89|381.19|3
1731185210000|2024-11-09 20:46:50|382.95|381.25|382.95|381.25|382.95|381.25|382.95|381.25|1
1731185220000|2024-11-09 20:47:00|382.94|381.24|383.17|381.47|383.17|381.47|382.94|381.24|11
1731185230000|2024-11-09 20:47:10|383.18|381.48|383.2|381.5|383.22|381.52|383.17|381.47|9
1731185240000|2024-11-09 20:47:20|383.18|381.48|383.21|381.51|383.22|381.52|383.18|381.48|4
1731185250000|2024-11-09 20:47:30|383.28|381.58|383.2|381.5|383.28|381.58|383.19|381.49|11
1731185260000|2024-11-09 20:47:40|383.21|381.51|383.24|381.54|383.24|381.54|383.21|381.51|3
1731185270000|2024-11-09 20:47:50|383.25|381.55|383.17|381.47|383.28|381.58|383.17|381.47|14
1731185280000|2024-11-09 20:48:00|383.19|381.49|383.06|381.36|383.19|381.49|383.05|381.35|12
1731185290000|2024-11-09 20:48:10|383.07|381.37|383.17|381.47|383.17|381.47|383.05|381.35|9
1731185300000|2024-11-09 20:48:20|383.18|381.48|383.07|381.37|383.18|381.48|383.07|381.37|12
1731185310000|2024-11-09 20:48:30|383.06|381.36|382.96|381.26|383.06|381.36|382.95|381.25|3
1731185320000|2024-11-09 20:48:40|382.95|381.25|382.93|381.23|382.95|381.25|382.93|381.23|3
1731185330000|2024-11-09 20:48:50|382.91|381.21|383.1|381.4|383.1|381.4|382.72|381.02|17
1731185340000|2024-11-09 20:49:00|383.06|381.36|383.02|381.32|383.12|381.42|383|381.3|17
1731185350000|2024-11-09 20:49:10|383.01|381.31|382.75|381.05|383.01|381.31|382.75|381.05|16
1731185360000|2024-11-09 20:49:20|382.74|381.04|382.56|380.86|382.75|381.05|382.52|380.82|12
1731185370000|2024-11-09 20:49:30|382.57|380.87|382.57|380.87|382.58|380.88|382.55|380.85|8
1731185380000|2024-11-09 20:49:40|382.58|380.88|382.58|380.88|382.59|380.89|382.55|380.85|7
1731185390000|2024-11-09 20:49:50|382.59|380.89|382.7|381|382.7|381|382.56|380.86|11
1731185400000|2024-11-09 20:50:00|382.72|381.02|382.85|381.15|382.86|381.16|382.72|381.02|12
1731185410000|2024-11-09 20:50:10|382.86|381.16|382.56|380.86|382.86|381.16|382.51|380.81|20
1731185420000|2024-11-09 20:50:20|382.53|380.83|382.6|380.9|382.6|380.9|382.53|380.83|7
1731185430000|2024-11-09 20:50:30|382.61|380.91|382.74|381.04|382.74|381.04|382.6|380.9|10
1731185440000|2024-11-09 20:50:40|382.7|381|382.7|381|382.71|381.01|382.68|380.98|9
1731185450000|2024-11-09 20:50:50|382.68|380.98|382.56|380.86|382.68|380.98|382.51|380.81|11
1731185460000|2024-11-09 20:51:00|382.57|380.87|382.71|381.01|382.71|381.01|382.57|380.87|17
1731185470000|2024-11-09 20:51:10|382.72|381.02|382.71|381.01|382.75|381.05|382.68|380.98|14
1731185480000|2024-11-09 20:51:20|382.72|381.02|382.76|381.06|382.76|381.06|382.72|381.02|4
1731185490000|2024-11-09 20:51:30|382.74|381.04|382.67|380.97|382.74|381.04|382.67|380.97|4
1731185500000|2024-11-09 20:51:40|382.7|381|382.75|381.05|382.76|381.06|382.69|380.99|12
1731185510000|2024-11-09 20:51:50|382.76|381.06|382.84|381.14|382.84|381.14|382.76|381.06|10
1731185520000|2024-11-09 20:52:00|382.85|381.15|382.94|381.24|382.95|381.25|382.85|381.15|10
1731185530000|2024-11-09 20:52:10|382.95|381.25|382.98|381.28|382.98|381.28|382.95|381.25|3
1731185540000|2024-11-09 20:52:20|382.94|381.24|382.97|381.27|382.97|381.27|382.94|381.24|12
1731185550000|2024-11-09 20:52:30|382.96|381.26|382.87|381.17|382.96|381.26|382.87|381.17|6
1731185560000|2024-11-09 20:52:40|382.86|381.16|382.8|381.1|382.88|381.18|382.78|381.08|7
1731185570000|2024-11-09 20:52:50|382.82|381.12|382.81|381.11|382.84|381.14|382.77|381.07|8
1731185580000|2024-11-09 20:53:00|382.84|381.14|382.8|381.1|382.84|381.14|382.8|381.1|5
1731185590000|2024-11-09 20:53:10|382.82|381.12|382.86|381.16|382.88|381.18|382.82|381.12|9
1731185600000|2024-11-09 20:53:20|382.85|381.15|382.85|381.15|382.85|381.15|382.85|381.15|1
1731185620000|2024-11-09 20:53:40|382.82|381.12|382.84|381.14|382.84|381.14|382.82|381.12|2
1731185630000|2024-11-09 20:53:50|382.83|381.13|382.89|381.19|382.9|381.2|382.83|381.13|7
1731185640000|2024-11-09 20:54:00|382.9|381.2|382.89|381.19|382.95|381.25|382.89|381.19|8
1731185650000|2024-11-09 20:54:10|382.91|381.21|382.86|381.16|382.91|381.21|382.86|381.16|6
1731185660000|2024-11-09 20:54:20|382.85|381.15|382.84|381.14|382.85|381.15|382.82|381.12|5
1731185670000|2024-11-09 20:54:30|382.83|381.13|382.83|381.13|382.83|381.13|382.8|381.1|4
1731185680000|2024-11-09 20:54:40|382.8|381.1|382.87|381.17|382.87|381.17|382.8|381.1|10
1731185690000|2024-11-09 20:54:50|382.86|381.16|382.84|381.14|382.86|381.16|382.84|381.14|3
1731185700000|2024-11-09 20:55:00|382.82|381.12|382.79|381.09|382.82|381.12|382.76|381.06|8
1731185710000|2024-11-09 20:55:10|382.82|381.12|382.78|381.08|382.86|381.16|382.76|381.06|17
1731185720000|2024-11-09 20:55:20|382.76|381.06|382.78|381.08|382.78|381.08|382.76|381.06|6
1731185730000|2024-11-09 20:55:30|382.8|381.1|382.77|381.07|382.8|381.1|382.74|381.04|6
1731185740000|2024-11-09 20:55:40|382.81|381.11|382.58|380.88|382.81|381.11|382.57|380.87|8
1731185750000|2024-11-09 20:55:50|382.57|380.87|382.56|380.86|382.58|380.88|382.54|380.84|7
1731185760000|2024-11-09 20:56:00|382.57|380.87|382.75|381.05|382.76|381.06|382.57|380.87|20
1731185770000|2024-11-09 20:56:10|382.72|381.02|382.96|381.26|382.97|381.27|382.72|381.02|10
1731185780000|2024-11-09 20:56:20|382.97|381.27|383.13|381.43|383.19|381.49|382.97|381.27|17
1731185790000|2024-11-09 20:56:30|383.07|381.37|383.15|381.45|383.15|381.45|383.07|381.37|11
1731185800000|2024-11-09 20:56:40|383.14|381.44|383.13|381.43|383.15|381.45|383.13|381.43|5
1731185810000|2024-11-09 20:56:50|383.1|381.4|383.09|381.39|383.1|381.4|383.08|381.38|13
1731185820000|2024-11-09 20:57:00|383.08|381.38|383.1|381.4|383.14|381.44|383.08|381.38|7
1731185830000|2024-11-09 20:57:10|383.07|381.37|383.06|381.36|383.08|381.38|383.05|381.35|7
1731185840000|2024-11-09 20:57:20|383.05|381.35|383.14|381.44|383.14|381.44|383.04|381.34|11
1731185850000|2024-11-09 20:57:30|383.13|381.43|383.15|381.45|383.15|381.45|383.13|381.43|3
1731185860000|2024-11-09 20:57:40|383.14|381.44|383.14|381.44|383.16|381.46|383.14|381.44|15
1731185870000|2024-11-09 20:57:50|383.16|381.46|383.19|381.49|383.19|381.49|383.16|381.46|3
1731185890000|2024-11-09 20:58:10|383.16|381.46|383.15|381.45|383.16|381.46|383.14|381.44|4
1731185900000|2024-11-09 20:58:20|383.14|381.44|383.17|381.47|383.17|381.47|383.11|381.41|12
1731185910000|2024-11-09 20:58:30|383.18|381.48|383.19|381.49|383.19|381.49|383.18|381.48|2
1731185930000|2024-11-09 20:58:50|383.24|381.54|383.28|381.58|383.28|381.58|383.24|381.54|5
1731185940000|2024-11-09 20:59:00|383.27|381.57|383.18|381.48|383.27|381.57|383.17|381.47|7
1731185950000|2024-11-09 20:59:10|383.17|381.47|383.17|381.47|383.17|381.47|383.17|381.47|1
1731185960000|2024-11-09 20:59:20|383.19|381.49|383.18|381.48|383.2|381.5|383.16|381.46|12
1731185970000|2024-11-09 20:59:30|383.17|381.47|383.08|381.38|383.18|381.48|383.08|381.38|7
1731185980000|2024-11-09 20:59:40|383.09|381.39|383.24|381.54|383.28|381.58|383.09|381.39|11
1731185990000|2024-11-09 20:59:50|383.21|381.51|383.09|381.39|383.23|381.53|383.09|381.39|10
1731186000000|2024-11-09 21:00:00|383.1|381.4|383.05|381.35|383.23|381.53|383.04|381.34|16
1731186010000|2024-11-09 21:00:10|383.04|381.34|383.05|381.35|383.06|381.36|382.96|381.26|9
1731186020000|2024-11-09 21:00:20|383.06|381.36|383.19|381.49|383.19|381.49|383.06|381.36|8
1731186030000|2024-11-09 21:00:30|383.2|381.5|383.17|381.47|383.24|381.54|383.17|381.47|7
1731186040000|2024-11-09 21:00:40|383.16|381.46|383.25|381.55|383.25|381.55|383.16|381.46|11
1731186050000|2024-11-09 21:00:50|383.24|381.54|383.25|381.55|383.26|381.56|383.23|381.53|8
1731186060000|2024-11-09 21:01:00|383.26|381.56|383.34|381.64|383.41|381.71|383.26|381.56|16
1731186070000|2024-11-09 21:01:10|383.36|381.66|383.45|381.75|383.45|381.75|383.27|381.57|14
1731186080000|2024-11-09 21:01:20|383.44|381.74|383.4|381.7|383.47|381.77|383.39|381.69|13
1731186090000|2024-11-09 21:01:30|383.45|381.75|383.47|381.77|383.65|381.95|383.44|381.74|13
1731186100000|2024-11-09 21:01:40|383.44|381.74|383.45|381.75|383.47|381.77|383.34|381.64|17
1731186110000|2024-11-09 21:01:50|383.46|381.76|383.44|381.74|383.47|381.77|383.44|381.74|11
1731186120000|2024-11-09 21:02:00|383.46|381.76|383.48|381.78|383.49|381.79|383.46|381.76|8
1731186130000|2024-11-09 21:02:10|383.47|381.77|383.45|381.75|383.48|381.78|383.38|381.68|16
1731186140000|2024-11-09 21:02:20|383.44|381.74|383.37|381.67|383.45|381.75|383.35|381.65|17
1731186150000|2024-11-09 21:02:30|383.38|381.68|383.29|381.59|383.38|381.68|383.29|381.59|7
1731186160000|2024-11-09 21:02:40|383.3|381.6|383.32|381.62|383.35|381.65|383.27|381.57|19
1731186170000|2024-11-09 21:02:50|383.33|381.63|383.33|381.63|383.33|381.63|383.33|381.63|1
1731186180000|2024-11-09 21:03:00|383.34|381.64|383.33|381.63|383.4|381.7|383.33|381.63|8
1731186190000|2024-11-09 21:03:10|383.35|381.65|383.3|381.6|383.35|381.65|383.3|381.6|5
1731186200000|2024-11-09 21:03:20|383.31|381.61|383.34|381.64|383.36|381.66|383.31|381.61|11
1731186210000|2024-11-09 21:03:30|383.37|381.67|383.28|381.58|383.39|381.69|383.28|381.58|11
1731186220000|2024-11-09 21:03:40|383.27|381.57|383.25|381.55|383.27|381.57|383.19|381.49|8
1731186230000|2024-11-09 21:03:50|383.24|381.54|383.25|381.55|383.25|381.55|383.24|381.54|6
1731186240000|2024-11-09 21:04:00|383.26|381.56|383.24|381.54|383.26|381.56|383.24|381.54|7
1731186250000|2024-11-09 21:04:10|383.25|381.55|383.27|381.57|383.27|381.57|383.24|381.54|13
1731186260000|2024-11-09 21:04:20|383.26|381.56|383.27|381.57|383.27|381.57|383.25|381.55|5
1731186280000|2024-11-09 21:04:40|383.2|381.5|383.19|381.49|383.2|381.5|383.19|381.49|4
1731186290000|2024-11-09 21:04:50|383.25|381.55|383.27|381.57|383.27|381.57|383.25|381.55|3
1731186300000|2024-11-09 21:05:00|383.24|381.54|383.2|381.5|383.26|381.56|383.18|381.48|8
1731186310000|2024-11-09 21:05:10|383.19|381.49|383.27|381.57|383.27|381.57|383.19|381.49|5
1731186320000|2024-11-09 21:05:20|383.24|381.54|383.24|381.54|383.26|381.56|383.23|381.53|7
1731186330000|2024-11-09 21:05:30|383.25|381.55|383.19|381.49|383.25|381.55|383.19|381.49|10
1731186340000|2024-11-09 21:05:40|383.2|381.5|383.19|381.49|383.2|381.5|383.19|381.49|6
1731186350000|2024-11-09 21:05:50|383.18|381.48|383.21|381.51|383.21|381.51|383.18|381.48|5
1731186360000|2024-11-09 21:06:00|383.2|381.5|383.2|381.5|383.2|381.5|383.18|381.48|16
1731186370000|2024-11-09 21:06:10|383.22|381.52|383.18|381.48|383.22|381.52|383.18|381.48|9
1731186380000|2024-11-09 21:06:20|383.19|381.49|383.09|381.39|383.19|381.49|383.09|381.39|9
1731186390000|2024-11-09 21:06:30|383.1|381.4|383.1|381.4|383.13|381.43|383.1|381.4|7
1731186400000|2024-11-09 21:06:40|383.12|381.42|383.09|381.39|383.12|381.42|383.08|381.38|6
1731186410000|2024-11-09 21:06:50|383.1|381.4|383.05|381.35|383.19|381.49|383.05|381.35|12
1731186420000|2024-11-09 21:07:00|383.04|381.34|383.03|381.33|383.08|381.38|383.03|381.33|10
1731186430000|2024-11-09 21:07:10|383.06|381.36|383.05|381.35|383.06|381.36|383.05|381.35|2
1731186440000|2024-11-09 21:07:20|383.04|381.34|382.82|381.12|383.04|381.34|382.78|381.08|10
1731186450000|2024-11-09 21:07:30|382.84|381.14|382.87|381.17|382.87|381.17|382.83|381.13|4
1731186460000|2024-11-09 21:07:40|382.86|381.16|382.87|381.17|382.87|381.17|382.86|381.16|2
1731186470000|2024-11-09 21:07:50|382.91|381.21|382.9|381.2|382.92|381.22|382.9|381.2|7
1731186480000|2024-11-09 21:08:00|382.91|381.21|382.97|381.27|382.98|381.28|382.89|381.19|9
1731186490000|2024-11-09 21:08:10|382.93|381.23|382.94|381.24|382.97|381.27|382.89|381.19|13
1731186500000|2024-11-09 21:08:20|382.95|381.25|383.03|381.33|383.03|381.33|382.95|381.25|7
1731186520000|2024-11-09 21:08:40|383.04|381.34|383.03|381.33|383.04|381.34|383.03|381.33|4
1731186530000|2024-11-09 21:08:50|383.05|381.35|383.03|381.33|383.05|381.35|383.03|381.33|4
1731186580000|2024-11-09 21:09:40|383.05|381.35|383.04|381.34|383.06|381.36|383.03|381.33|8
1731186590000|2024-11-09 21:09:50|383.06|381.36|383.26|381.56|383.26|381.56|383.06|381.36|5
1731186600000|2024-11-09 21:10:00|383.43|381.73|383.65|381.95|383.65|381.95|383.43|381.73|4
1731186640000|2024-11-09 21:10:40|383.62|381.92|383.65|381.95|383.65|381.95|383.62|381.92|3
1731186650000|2024-11-09 21:10:50|383.62|381.92|383.57|381.87|383.64|381.94|383.55|381.85|6
1731186660000|2024-11-09 21:11:00|383.56|381.86|383.17|381.47|383.56|381.86|383.17|381.47|12
1731186670000|2024-11-09 21:11:10|383.25|381.55|383.65|381.95|383.65|381.95|383.25|381.55|11
1731186710000|2024-11-09 21:11:50|383.58|381.88|383.58|381.88|383.6|381.9|383.54|381.84|10
1731186720000|2024-11-09 21:12:00|383.59|381.89|383.51|381.81|383.61|381.91|383.49|381.79|17
1731186730000|2024-11-09 21:12:10|383.5|381.8|383.38|381.68|383.53|381.83|383.37|381.67|13
1731186740000|2024-11-09 21:12:20|383.4|381.7|383.38|381.68|383.4|381.7|383.35|381.65|13
1731186760000|2024-11-09 21:12:40|383.36|381.66|383.47|381.77|383.48|381.78|383.36|381.66|10
1731186770000|2024-11-09 21:12:50|383.46|381.76|383.3|381.6|383.46|381.76|383.29|381.59|14
1731186780000|2024-11-09 21:13:00|383.28|381.58|383.22|381.52|383.29|381.59|383.21|381.51|8
1731186790000|2024-11-09 21:13:10|383.21|381.51|383.19|381.49|383.22|381.52|383.19|381.49|4
1731186800000|2024-11-09 21:13:20|383.2|381.5|383.21|381.51|383.22|381.52|383.19|381.49|5
1731186810000|2024-11-09 21:13:30|383.3|381.6|383.3|381.6|383.3|381.6|383.3|381.6|1
1731186820000|2024-11-09 21:13:40|383.28|381.58|383.26|381.56|383.28|381.58|383.24|381.54|11
1731186830000|2024-11-09 21:13:50|383.24|381.54|383.09|381.39|383.26|381.56|383.09|381.39|9
1731186840000|2024-11-09 21:14:00|383.11|381.41|383.2|381.5|383.2|381.5|383.07|381.37|17
1731186850000|2024-11-09 21:14:10|383.21|381.51|383.24|381.54|383.24|381.54|383.21|381.51|5
1731186860000|2024-11-09 21:14:20|383.25|381.55|383.16|381.46|383.25|381.55|383.16|381.46|4
1731186870000|2024-11-09 21:14:30|383.17|381.47|383.15|381.45|383.18|381.48|383.15|381.45|6
1731186880000|2024-11-09 21:14:40|383.16|381.46|383.08|381.38|383.27|381.57|383.08|381.38|21
1731186890000|2024-11-09 21:14:50|383.1|381.4|383.16|381.46|383.16|381.46|383.1|381.4|10
1731186900000|2024-11-09 21:15:00|383.2|381.5|383.19|381.49|383.26|381.56|383.17|381.47|14
1731186910000|2024-11-09 21:15:10|383.17|381.47|383.13|381.43|383.19|381.49|383.09|381.39|14
1731186920000|2024-11-09 21:15:20|383.14|381.44|383.19|381.49|383.21|381.51|383.12|381.42|14
1731186930000|2024-11-09 21:15:30|383.18|381.48|383.22|381.52|383.22|381.52|383.14|381.44|8
1731186940000|2024-11-09 21:15:40|383.21|381.51|383.18|381.48|383.22|381.52|383.18|381.48|5
1731186950000|2024-11-09 21:15:50|383.17|381.47|383.27|381.57|383.27|381.57|383.13|381.43|18
1731186960000|2024-11-09 21:16:00|383.26|381.56|383.14|381.44|383.28|381.58|383.14|381.44|15
1731186970000|2024-11-09 21:16:10|383.15|381.45|383.15|381.45|383.16|381.46|383.15|381.45|5
1731186980000|2024-11-09 21:16:20|383.16|381.46|383.17|381.47|383.28|381.58|383.15|381.45|16
1731186990000|2024-11-09 21:16:30|383.15|381.45|382.95|381.25|383.15|381.45|382.92|381.22|13
1731187000000|2024-11-09 21:16:40|382.94|381.24|382.83|381.13|382.94|381.24|382.83|381.13|6
1731187010000|2024-11-09 21:16:50|382.84|381.14|382.84|381.14|382.88|381.18|382.84|381.14|6
1731187020000|2024-11-09 21:17:00|382.85|381.15|383|381.3|383.02|381.32|382.85|381.15|17
1731187030000|2024-11-09 21:17:10|383.01|381.31|383.09|381.39|383.1|381.4|382.97|381.27|20
1731187040000|2024-11-09 21:17:20|383.06|381.36|383.15|381.45|383.16|381.46|383.05|381.35|12
1731187050000|2024-11-09 21:17:30|383.16|381.46|383.35|381.65|383.35|381.65|383.16|381.46|12
1731187060000|2024-11-09 21:17:40|383.36|381.66|383.46|381.76|383.47|381.77|383.36|381.66|9
1731187070000|2024-11-09 21:17:50|383.47|381.77|383.45|381.75|383.47|381.77|383.45|381.75|5
1731187080000|2024-11-09 21:18:00|383.44|381.74|383.44|381.74|383.46|381.76|383.44|381.74|9
1731187090000|2024-11-09 21:18:10|383.46|381.76|383.17|381.47|383.46|381.76|383.15|381.45|19
1731187100000|2024-11-09 21:18:20|383.18|381.48|383.25|381.55|383.29|381.59|383.18|381.48|17
1731187110000|2024-11-09 21:18:30|383.26|381.56|383.24|381.54|383.27|381.57|383.24|381.54|7
1731187120000|2024-11-09 21:18:40|383.25|381.55|383.23|381.53|383.25|381.55|383.23|381.53|7
1731187130000|2024-11-09 21:18:50|383.18|381.48|383.18|381.48|383.19|381.49|383.18|381.48|3
1731187140000|2024-11-09 21:19:00|383.19|381.49|383.23|381.53|383.27|381.57|383.19|381.49|8
1731187150000|2024-11-09 21:19:10|383.21|381.51|383.24|381.54|383.25|381.55|383.17|381.47|13
1731187160000|2024-11-09 21:19:20|383.25|381.55|383.07|381.37|383.25|381.55|383.07|381.37|16
1731187170000|2024-11-09 21:19:30|383.03|381.33|382.65|380.95|383.03|381.33|382.64|380.94|13
1731187180000|2024-11-09 21:19:40|382.66|380.96|382.7|381|382.78|381.08|382.62|380.92|19
1731187190000|2024-11-09 21:19:50|382.74|381.04|382.77|381.07|382.78|381.08|382.74|381.04|14
1731187200000|2024-11-09 21:20:00|382.76|381.06|382.81|381.11|382.81|381.11|382.76|381.06|6
1731187210000|2024-11-09 21:20:10|382.83|381.13|382.82|381.12|382.84|381.14|382.81|381.11|5
1731187220000|2024-11-09 21:20:20|382.85|381.15|382.81|381.11|382.85|381.15|382.81|381.11|6
1731187230000|2024-11-09 21:20:30|382.84|381.14|382.84|381.14|382.84|381.14|382.81|381.11|7
1731187240000|2024-11-09 21:20:40|382.81|381.11|382.81|381.11|382.84|381.14|382.81|381.11|7
1731187250000|2024-11-09 21:20:50|382.84|381.14|382.84|381.14|382.84|381.14|382.81|381.11|5
1731187260000|2024-11-09 21:21:00|382.82|381.12|383.03|381.33|383.03|381.33|382.82|381.12|12
1731187280000|2024-11-09 21:21:20|383.04|381.34|383.04|381.34|383.04|381.34|383.03|381.33|5
1731187290000|2024-11-09 21:21:30|383.03|381.33|383.08|381.38|383.08|381.38|383.03|381.33|5
1731187300000|2024-11-09 21:21:40|383.06|381.36|383.58|381.88|383.58|381.88|383.06|381.36|6
1731187310000|2024-11-09 21:21:50|383.55|381.85|383.55|381.85|383.55|381.85|383.55|381.85|1
1731187320000|2024-11-09 21:22:00|383.53|381.83|383.53|381.83|383.53|381.83|383.53|381.83|1
1731187350000|2024-11-09 21:22:30|383.55|381.85|383.58|381.88|383.58|381.88|383.55|381.85|3
1731187370000|2024-11-09 21:22:50|383.59|381.89|383.58|381.88|383.59|381.89|383.58|381.88|4
1731187460000|2024-11-09 21:24:20|383.6|381.9|383.6|381.9|383.6|381.9|383.6|381.9|1
1731187470000|2024-11-09 21:24:30|383.68|381.98|383.73|382.03|383.73|382.03|383.68|381.98|2
1731187490000|2024-11-09 21:24:50|383.74|382.04|383.74|382.04|383.74|382.04|383.74|382.04|1
1731187500000|2024-11-09 21:25:00|383.73|382.03|383.73|382.03|383.74|382.04|383.73|382.03|3
1731187610000|2024-11-09 21:26:50|383.74|382.04|383.73|382.03|383.74|382.04|383.73|382.03|6
1731187620000|2024-11-09 21:27:00|383.74|382.04|383.82|382.12|383.82|382.12|383.73|382.03|7
1731187630000|2024-11-09 21:27:10|383.83|382.13|383.84|382.14|383.84|382.14|383.82|382.12|4
1731187640000|2024-11-09 21:27:20|383.85|382.15|383.9|382.2|383.9|382.2|383.85|382.15|5
1731187650000|2024-11-09 21:27:30|383.88|382.18|384.22|382.52|384.22|382.52|383.86|382.16|9
1731187660000|2024-11-09 21:27:40|384.24|382.54|384.3|382.6|384.3|382.6|384.24|382.54|6
1731187670000|2024-11-09 21:27:50|384.41|382.71|384.52|382.82|384.52|382.82|384.41|382.71|4
1731187720000|2024-11-09 21:28:40|384.58|382.88|385.1|383.4|385.1|383.4|384.58|382.88|4
1731187730000|2024-11-09 21:28:50|385.11|383.41|385.08|383.38|385.13|383.43|385.08|383.38|11
1731187740000|2024-11-09 21:29:00|385.1|383.4|385.01|383.31|385.11|383.41|385.01|383.31|6
1731187750000|2024-11-09 21:29:10|385.02|383.32|385.17|383.47|385.19|383.49|385.02|383.32|11
1731187760000|2024-11-09 21:29:20|385.15|383.45|385.2|383.5|385.21|383.51|385.15|383.45|8
1731187770000|2024-11-09 21:29:30|385.21|383.51|385.22|383.52|385.22|383.52|385.21|383.51|2
1731187800000|2024-11-09 21:30:00|385.21|383.51|385.21|383.51|385.21|383.51|385.19|383.49|5
1731187810000|2024-11-09 21:30:10|385.2|383.5|385.11|383.41|385.2|383.5|385.11|383.41|10
1731187820000|2024-11-09 21:30:20|384.89|383.19|385.05|383.35|385.05|383.35|384.89|383.19|15
1731187830000|2024-11-09 21:30:30|385.09|383.39|385.1|383.4|385.1|383.4|385.09|383.39|2
1731187840000|2024-11-09 21:30:40|385|383.3|385|383.3|385|383.3|385|383.3|1
1731187850000|2024-11-09 21:30:50|385.01|383.31|385.1|383.4|385.1|383.4|385.01|383.31|16
1731187870000|2024-11-09 21:31:10|385.16|383.46|385.14|383.44|385.22|383.52|385.11|383.41|7
1731187880000|2024-11-09 21:31:20|385.13|383.43|385.11|383.41|385.13|383.43|385.09|383.39|7
1731187890000|2024-11-09 21:31:30|385.1|383.4|385.09|383.39|385.12|383.42|385.09|383.39|4
1731187900000|2024-11-09 21:31:40|385.1|383.4|385.07|383.37|385.1|383.4|384.95|383.25|9
1731187920000|2024-11-09 21:32:00|385.19|383.49|385.22|383.52|385.22|383.52|385.19|383.49|2
1731187950000|2024-11-09 21:32:30|385.12|383.42|385.04|383.34|385.12|383.42|385.02|383.32|5
1731187960000|2024-11-09 21:32:40|385.03|383.33|385.04|383.34|385.04|383.34|384.99|383.29|6
1731187970000|2024-11-09 21:32:50|385.07|383.37|385.07|383.37|385.07|383.37|385.07|383.37|1
1731187980000|2024-11-09 21:33:00|385.03|383.33|385|383.3|385.03|383.33|385|383.3|2
1731187990000|2024-11-09 21:33:10|384.97|383.27|384.8|383.1|385.07|383.37|384.8|383.1|13
1731188000000|2024-11-09 21:33:20|384.79|383.09|384.72|383.02|384.83|383.13|384.71|383.01|8
1731188010000|2024-11-09 21:33:30|384.64|382.94|384.31|382.61|384.64|382.94|384.31|382.61|8
1731188020000|2024-11-09 21:33:40|384.28|382.58|384.1|382.4|384.28|382.58|384.1|382.4|9
1731188030000|2024-11-09 21:33:50|384.21|382.51|384.25|382.55|384.31|382.61|384.21|382.51|9
1731188040000|2024-11-09 21:34:00|384.21|382.51|384.24|382.54|384.25|382.55|384.11|382.41|15
1731188050000|2024-11-09 21:34:10|384.25|382.55|384.26|382.56|384.33|382.63|384.23|382.53|12
1731188060000|2024-11-09 21:34:20|384.27|382.57|384.55|382.85|384.56|382.86|384.27|382.57|14
1731188070000|2024-11-09 21:34:30|384.56|382.86|384.57|382.87|384.61|382.91|384.52|382.82|11
1731188080000|2024-11-09 21:34:40|384.6|382.9|384.52|382.82|384.67|382.97|384.52|382.82|11
1731188090000|2024-11-09 21:34:50|384.51|382.81|385.5|383.8|385.5|383.8|384.48|382.78|6
1731188100000|2024-11-09 21:35:00|385.57|383.87|385.63|383.93|385.64|383.94|385.57|383.87|13
1731188110000|2024-11-09 21:35:10|385.62|383.92|385.78|384.08|385.85|384.15|385.62|383.92|14
1731188120000|2024-11-09 21:35:20|385.77|384.07|385.85|384.15|385.85|384.15|385.73|384.03|7
1731188130000|2024-11-09 21:35:30|385.83|384.13|385.77|384.07|385.83|384.13|385.77|384.07|12
1731188140000|2024-11-09 21:35:40|385.79|384.09|385.8|384.1|385.82|384.12|385.76|384.06|10
1731188150000|2024-11-09 21:35:50|385.79|384.09|385.77|384.07|385.85|384.15|385.77|384.07|10
1731188160000|2024-11-09 21:36:00|385.76|384.06|385.72|384.02|385.76|384.06|385.72|384.02|3
1731188170000|2024-11-09 21:36:10|385.73|384.03|385.45|383.75|385.73|384.03|385.41|383.71|18
1731188180000|2024-11-09 21:36:20|385.58|383.88|385.79|384.09|385.81|384.11|385.58|383.88|20
1731188190000|2024-11-09 21:36:30|385.74|384.04|385.6|383.9|385.74|384.04|385.6|383.9|12
1731188200000|2024-11-09 21:36:40|385.59|383.89|385.6|383.9|385.63|383.93|385.43|383.73|21
1731188210000|2024-11-09 21:36:50|385.59|383.89|385.8|384.1|385.85|384.15|385.42|383.72|12
1731188220000|2024-11-09 21:37:00|385.83|384.13|385.66|383.96|385.83|384.13|385.64|383.94|22
1731188230000|2024-11-09 21:37:10|385.65|383.95|385.63|383.93|385.65|383.95|385.63|383.93|11
1731188240000|2024-11-09 21:37:20|385.64|383.94|385.31|383.61|385.64|383.94|385.31|383.61|11
1731188250000|2024-11-09 21:37:30|385.3|383.6|385.25|383.55|385.3|383.6|385.25|383.55|13
1731188260000|2024-11-09 21:37:40|385.26|383.56|385.13|383.43|385.26|383.56|385.04|383.34|13
1731188270000|2024-11-09 21:37:50|385.12|383.42|385.2|383.5|385.2|383.5|385.12|383.42|6
1731188280000|2024-11-09 21:38:00|385.19|383.49|385.27|383.57|385.28|383.58|385.18|383.48|16
1731188290000|2024-11-09 21:38:10|385.26|383.56|385.25|383.55|385.27|383.57|385.25|383.55|4
1731188300000|2024-11-09 21:38:20|385.27|383.57|385.21|383.51|385.27|383.57|385.2|383.5|12
1731188310000|2024-11-09 21:38:30|385.2|383.5|385.16|383.46|385.2|383.5|385.16|383.46|2
1731188320000|2024-11-09 21:38:40|385.2|383.5|385.39|383.69|385.44|383.74|385.2|383.5|15
1731188330000|2024-11-09 21:38:50|385.4|383.7|385.42|383.72|385.46|383.76|385.4|383.7|5
1731188340000|2024-11-09 21:39:00|385.35|383.65|384.91|383.21|385.35|383.65|384.9|383.2|24
1731188350000|2024-11-09 21:39:10|384.93|383.23|385.07|383.37|385.07|383.37|384.93|383.23|14
1731188360000|2024-11-09 21:39:20|385.04|383.34|385.06|383.36|385.06|383.36|384.98|383.28|15
1731188370000|2024-11-09 21:39:30|385.05|383.35|385.09|383.39|385.1|383.4|385.05|383.35|12
1731188380000|2024-11-09 21:39:40|385.14|383.44|385.12|383.42|385.15|383.45|385.09|383.39|17
1731188390000|2024-11-09 21:39:50|385.11|383.41|385.03|383.33|385.12|383.42|385.03|383.33|13
1731188400000|2024-11-09 21:40:00|385.05|383.35|385.07|383.37|385.08|383.38|385.05|383.35|5
1731188410000|2024-11-09 21:40:10|385.05|383.35|385.09|383.39|385.09|383.39|385.05|383.35|6
1731188420000|2024-11-09 21:40:20|385.08|383.38|385.04|383.34|385.09|383.39|385.04|383.34|4
1731188430000|2024-11-09 21:40:30|385.03|383.33|385.04|383.34|385.04|383.34|385.02|383.32|5
1731188440000|2024-11-09 21:40:40|385.07|383.37|385.11|383.41|385.11|383.41|385.04|383.34|6
1731188450000|2024-11-09 21:40:50|385.1|383.4|385.05|383.35|385.1|383.4|385.05|383.35|5
1731188460000|2024-11-09 21:41:00|385.04|383.34|384.96|383.26|385.04|383.34|384.96|383.26|7
1731188470000|2024-11-09 21:41:10|384.98|383.28|385.09|383.39|385.09|383.39|384.98|383.28|3
1731188480000|2024-11-09 21:41:20|385.13|383.43|385.06|383.36|385.13|383.43|385.06|383.36|8
1731188500000|2024-11-09 21:41:40|385.11|383.41|385.08|383.38|385.11|383.41|385.06|383.36|8
1731188510000|2024-11-09 21:41:50|385.07|383.37|385.06|383.36|385.07|383.37|385.06|383.36|2
1731188520000|2024-11-09 21:42:00|385.05|383.35|385.06|383.36|385.06|383.36|385.05|383.35|2
1731188530000|2024-11-09 21:42:10|385.07|383.37|385.09|383.39|385.09|383.39|385.07|383.37|6
1731188540000|2024-11-09 21:42:20|385.1|383.4|385.08|383.38|385.1|383.4|385.08|383.38|3
1731188550000|2024-11-09 21:42:30|385.09|383.39|385.04|383.34|385.09|383.39|385.02|383.32|10
1731188560000|2024-11-09 21:42:40|385.02|383.32|385.06|383.36|385.09|383.39|385.02|383.32|11
1731188570000|2024-11-09 21:42:50|385.05|383.35|385.09|383.39|385.09|383.39|385.05|383.35|4
1731188580000|2024-11-09 21:43:00|385.1|383.4|385.18|383.48|385.18|383.48|385.1|383.4|2
1731188590000|2024-11-09 21:43:10|385.24|383.54|385.26|383.56|385.26|383.56|385.24|383.54|10
1731188600000|2024-11-09 21:43:20|385.3|383.6|385.39|383.69|385.48|383.78|385.3|383.6|9
1731188610000|2024-11-09 21:43:30|385.42|383.72|385.54|383.84|385.56|383.86|385.42|383.72|7
1731188620000|2024-11-09 21:43:40|385.52|383.82|385.45|383.75|385.52|383.82|385.44|383.74|7
1731188630000|2024-11-09 21:43:50|385.44|383.74|385.42|383.72|385.44|383.74|385.35|383.65|13
1731188640000|2024-11-09 21:44:00|385.46|383.76|385.52|383.82|385.54|383.84|385.44|383.74|8
1731188650000|2024-11-09 21:44:10|385.56|383.86|385.53|383.83|385.56|383.86|385.52|383.82|7
1731188660000|2024-11-09 21:44:20|385.56|383.86|385.65|383.95|385.65|383.95|385.54|383.84|8
1731188670000|2024-11-09 21:44:30|385.66|383.96|385.69|383.99|385.69|383.99|385.64|383.94|12
1731188680000|2024-11-09 21:44:40|385.71|384.01|386.17|384.47|386.17|384.47|385.71|384.01|9
1731188710000|2024-11-09 21:45:10|386.15|384.45|386.04|384.34|386.15|384.45|386.03|384.33|8
1731188720000|2024-11-09 21:45:20|386.06|384.36|385.94|384.24|386.06|384.36|385.94|384.24|10
1731188730000|2024-11-09 21:45:30|385.72|384.02|385.57|383.87|385.72|384.02|385.57|383.87|15
1731188740000|2024-11-09 21:45:40|385.58|383.88|385.48|383.78|385.6|383.9|385.46|383.76|15
1731188750000|2024-11-09 21:45:50|385.49|383.79|385.53|383.83|385.53|383.83|385.46|383.76|17
1731188760000|2024-11-09 21:46:00|385.58|383.88|385.87|384.17|386.02|384.32|385.58|383.88|25
1731188770000|2024-11-09 21:46:10|385.86|384.16|385.8|384.1|385.86|384.16|385.78|384.08|18
1731188780000|2024-11-09 21:46:20|385.79|384.09|385.8|384.1|385.82|384.12|385.78|384.08|16
1731188790000|2024-11-09 21:46:30|385.79|384.09|385.79|384.09|385.83|384.13|385.74|384.04|17
1731188800000|2024-11-09 21:46:40|385.78|384.08|385.78|384.08|385.78|384.08|385.78|384.08|1
1731188820000|2024-11-09 21:47:00|385.77|384.07|385.78|384.08|385.78|384.08|385.77|384.07|8
1731188830000|2024-11-09 21:47:10|385.79|384.09|385.89|384.19|385.91|384.21|385.78|384.08|11
1731188840000|2024-11-09 21:47:20|385.88|384.18|385.89|384.19|385.92|384.22|385.8|384.1|14
1731188850000|2024-11-09 21:47:30|385.91|384.21|386|384.3|386|384.3|385.9|384.2|25
1731188860000|2024-11-09 21:47:40|385.99|384.29|385.99|384.29|386.01|384.31|385.98|384.28|9
1731188870000|2024-11-09 21:47:50|386.01|384.31|386.02|384.32|386.02|384.32|386.01|384.31|2
1731188880000|2024-11-09 21:48:00|386.01|384.31|385.78|384.08|386.01|384.31|385.78|384.08|9
1731188910000|2024-11-09 21:48:30|385.77|384.07|385.77|384.07|385.78|384.08|385.77|384.07|3
1731188920000|2024-11-09 21:48:40|385.78|384.08|385.78|384.08|385.82|384.12|385.78|384.08|3
1731188930000|2024-11-09 21:48:50|385.8|384.1|385.78|384.08|385.8|384.1|385.78|384.08|3
1731188940000|2024-11-09 21:49:00|385.8|384.1|385.83|384.13|385.87|384.17|385.79|384.09|14
1731188950000|2024-11-09 21:49:10|385.85|384.15|385.77|384.07|385.87|384.17|385.77|384.07|10
1731188960000|2024-11-09 21:49:20|385.78|384.08|385.8|384.1|385.8|384.1|385.78|384.08|2
1731188970000|2024-11-09 21:49:30|385.81|384.11|385.81|384.11|385.82|384.12|385.81|384.11|3
1731188980000|2024-11-09 21:49:40|385.82|384.12|385.92|384.22|385.98|384.28|385.82|384.12|8
1731188990000|2024-11-09 21:49:50|385.96|384.26|386|384.3|386|384.3|385.92|384.22|19
1731189000000|2024-11-09 21:50:00|386.01|384.31|386.06|384.36|386.09|384.39|386|384.3|8
1731189010000|2024-11-09 21:50:10|386.05|384.35|386.02|384.32|386.06|384.36|386.02|384.32|13
1731189020000|2024-11-09 21:50:20|385.96|384.26|385.81|384.11|385.96|384.26|385.81|384.11|8
1731189030000|2024-11-09 21:50:30|385.86|384.16|385.84|384.14|385.89|384.19|385.82|384.12|10
1731189040000|2024-11-09 21:50:40|385.83|384.13|385.82|384.12|385.85|384.15|385.82|384.12|7
1731189050000|2024-11-09 21:50:50|385.85|384.15|385.93|384.23|385.93|384.23|385.85|384.15|3
1731189070000|2024-11-09 21:51:10|385.97|384.27|385.88|384.18|385.99|384.29|385.85|384.15|20
1731189080000|2024-11-09 21:51:20|385.85|384.15|385.76|384.06|385.86|384.16|385.74|384.04|11
1731189090000|2024-11-09 21:51:30|385.78|384.08|385.76|384.06|385.79|384.09|385.76|384.06|5
1731189100000|2024-11-09 21:51:40|385.73|384.03|385.69|383.99|385.73|384.03|385.67|383.97|12
1731189110000|2024-11-09 21:51:50|385.67|383.97|385.71|384.01|385.72|384.02|385.67|383.97|4
1731189120000|2024-11-09 21:52:00|385.74|384.04|385.76|384.06|385.81|384.11|385.74|384.04|12
1731189130000|2024-11-09 21:52:10|385.78|384.08|385.76|384.06|385.78|384.08|385.73|384.03|10
1731189140000|2024-11-09 21:52:20|385.73|384.03|385.73|384.03|385.78|384.08|385.73|384.03|7
1731189150000|2024-11-09 21:52:30|385.75|384.05|385.76|384.06|385.78|384.08|385.72|384.02|7
1731189160000|2024-11-09 21:52:40|385.75|384.05|385.72|384.02|385.77|384.07|385.72|384.02|10
1731189170000|2024-11-09 21:52:50|385.75|384.05|385.73|384.03|385.76|384.06|385.72|384.02|7
1731189180000|2024-11-09 21:53:00|385.72|384.02|385.76|384.06|385.76|384.06|385.71|384.01|9
1731189190000|2024-11-09 21:53:10|385.77|384.07|385.76|384.06|385.78|384.08|385.76|384.06|4
1731189200000|2024-11-09 21:53:20|385.78|384.08|385.77|384.07|385.78|384.08|385.76|384.06|16
1731189210000|2024-11-09 21:53:30|385.78|384.08|385.75|384.05|385.78|384.08|385.72|384.02|9
1731189220000|2024-11-09 21:53:40|385.78|384.08|385.71|384.01|385.78|384.08|385.7|384|7
1731189230000|2024-11-09 21:53:50|385.7|384|385.73|384.03|385.77|384.07|385.68|383.98|8
1731189240000|2024-11-09 21:54:00|385.72|384.02|385.71|384.01|385.72|384.02|385.69|383.99|4
1731189250000|2024-11-09 21:54:10|385.68|383.98|385.68|383.98|385.7|384|385.68|383.98|3
1731189260000|2024-11-09 21:54:20|385.67|383.97|385.67|383.97|385.67|383.97|385.67|383.97|1
1731189270000|2024-11-09 21:54:30|385.66|383.96|385.67|383.97|385.71|384.01|385.66|383.96|6
1731189280000|2024-11-09 21:54:40|385.69|383.99|385.67|383.97|385.69|383.99|385.67|383.97|2
1731189290000|2024-11-09 21:54:50|385.66|383.96|385.69|383.99|385.69|383.99|385.66|383.96|4
1731189300000|2024-11-09 21:55:00|385.66|383.96|385.7|384|385.73|384.03|385.66|383.96|9
1731189310000|2024-11-09 21:55:10|385.75|384.05|385.72|384.02|385.78|384.08|385.68|383.98|13
1731189320000|2024-11-09 21:55:20|385.71|384.01|385.7|384|385.73|384.03|385.7|384|5
1731189330000|2024-11-09 21:55:30|385.68|383.98|385.49|383.79|385.68|383.98|385.43|383.73|13
1731189340000|2024-11-09 21:55:40|385.47|383.77|385.47|383.77|385.52|383.82|385.47|383.77|13
1731189350000|2024-11-09 21:55:50|385.48|383.78|385.54|383.84|385.54|383.84|385.48|383.78|2
1731189360000|2024-11-09 21:56:00|385.57|383.87|386.03|384.33|386.03|384.33|385.57|383.87|20
1731189370000|2024-11-09 21:56:10|386|384.3|386.21|384.51|386.22|384.52|386|384.3|29
1731189380000|2024-11-09 21:56:20|386.22|384.52|386.22|384.52|386.22|384.52|386.19|384.49|6
1731189390000|2024-11-09 21:56:30|386.2|384.5|386.22|384.52|386.22|384.52|386.2|384.5|5
1731189400000|2024-11-09 21:56:40|386.23|384.53|386.42|384.72|386.42|384.72|386.23|384.53|7
1731189460000|2024-11-09 21:57:40|386.58|384.88|386.8|385.1|386.84|385.14|386.58|384.88|6
1731189470000|2024-11-09 21:57:50|386.81|385.11|386.85|385.15|386.85|385.15|386.81|385.11|10
1731189480000|2024-11-09 21:58:00|386.83|385.13|386.85|385.15|386.85|385.15|386.83|385.13|2
1731189490000|2024-11-09 21:58:10|386.74|385.04|386.74|385.04|386.74|385.04|386.74|385.04|1
1731189500000|2024-11-09 21:58:20|386.78|385.08|386.83|385.13|386.84|385.14|386.75|385.05|10
1731189510000|2024-11-09 21:58:30|386.8|385.1|386.81|385.11|386.83|385.13|386.79|385.09|13
1731189520000|2024-11-09 21:58:40|386.84|385.14|386.81|385.11|386.85|385.15|386.81|385.11|4
1731189530000|2024-11-09 21:58:50|386.79|385.09|386.85|385.15|386.85|385.15|386.79|385.09|3
1731189540000|2024-11-09 21:59:00|386.83|385.13|386.81|385.11|386.84|385.14|386.78|385.08|10
1731189550000|2024-11-09 21:59:10|386.8|385.1|386.73|385.03|386.8|385.1|386.73|385.03|9
1731189560000|2024-11-09 21:59:20|386.72|385.02|386.73|385.03|386.74|385.04|386.72|385.02|3
1731189570000|2024-11-09 21:59:30|386.85|385.15|386.85|385.15|386.85|385.15|386.85|385.15|1
1731189600000|2024-11-09 22:00:00|386.86|385.16|387.39|385.69|387.39|385.69|386.85|385.15|11
1731189610000|2024-11-09 22:00:10|387.59|385.89|388.59|386.89|388.8|387.1|387.59|385.89|13
1731189620000|2024-11-09 22:00:20|388.51|386.81|388.8|387.1|388.8|387.1|388.41|386.71|26
1731189630000|2024-11-09 22:00:30|388.89|387.19|388.97|387.27|388.98|387.28|388.89|387.19|7
1731189640000|2024-11-09 22:00:40|388.98|387.28|388.98|387.28|388.98|387.28|388.91|387.21|6
1731189650000|2024-11-09 22:00:50|388.93|387.23|389.22|387.52|389.22|387.52|388.89|387.19|11
1731189660000|2024-11-09 22:01:00|389.28|387.58|389.15|387.45|389.42|387.72|389.15|387.45|19
1731189670000|2024-11-09 22:01:10|389.14|387.44|389|387.3|389.16|387.46|389|387.3|7
1731189680000|2024-11-09 22:01:20|389.03|387.33|389.6|387.9|389.63|387.93|389.03|387.33|8
1731189690000|2024-11-09 22:01:30|389.61|387.91|389.63|387.93|389.63|387.93|389.57|387.87|5
1731189700000|2024-11-09 22:01:40|389.69|387.99|389.82|388.12|389.9|388.2|389.69|387.99|23
1731189710000|2024-11-09 22:01:50|389.83|388.13|389.99|388.29|389.99|388.29|389.82|388.12|9
1731189720000|2024-11-09 22:02:00|389.97|388.27|389.68|387.98|389.97|388.27|389.63|387.93|19
1731189730000|2024-11-09 22:02:10|389.67|387.97|389.6|387.9|389.68|387.98|389.6|387.9|16
1731189740000|2024-11-09 22:02:20|389.63|387.93|389.12|387.42|389.65|387.95|389.12|387.42|26
1731189750000|2024-11-09 22:02:30|389.11|387.41|388.88|387.18|389.11|387.41|388.79|387.09|23
1731189760000|2024-11-09 22:02:40|388.89|387.19|388.76|387.06|388.9|387.2|388.7|387|16
1731189770000|2024-11-09 22:02:50|388.77|387.07|388.93|387.23|388.93|387.23|388.71|387.01|10
1731189780000|2024-11-09 22:03:00|388.92|387.22|389|387.3|389.12|387.42|388.89|387.19|20
1731189790000|2024-11-09 22:03:10|389.01|387.31|388.96|387.26|389.01|387.31|388.9|387.2|12
1731189800000|2024-11-09 22:03:20|388.95|387.25|388.87|387.17|388.96|387.26|388.83|387.13|18
1731189810000|2024-11-09 22:03:30|388.86|387.16|388.54|386.84|388.86|387.16|388.52|386.82|24
1731189820000|2024-11-09 22:03:40|388.55|386.85|388.4|386.7|388.68|386.98|388.38|386.68|24
1731189830000|2024-11-09 22:03:50|388.41|386.71|388.49|386.79|388.49|386.79|388.37|386.67|20
1731189840000|2024-11-09 22:04:00|388.48|386.78|388.49|386.79|388.49|386.79|388.48|386.78|2
1731189880000|2024-11-09 22:04:40|388.56|386.86|389.1|387.4|389.39|387.69|388.56|386.86|19
1731189890000|2024-11-09 22:04:50|388.99|387.29|388.86|387.16|389|387.3|388.86|387.16|18
1731189900000|2024-11-09 22:05:00|388.95|387.25|388.55|386.85|388.95|387.25|388.54|386.84|8
1731189910000|2024-11-09 22:05:10|388.56|386.86|389.06|387.36|389.1|387.4|388.52|386.82|26
1731189920000|2024-11-09 22:05:20|389.11|387.41|389.28|387.58|389.3|387.6|389.09|387.39|19
1731189930000|2024-11-09 22:05:30|389.27|387.57|389.16|387.46|389.31|387.61|389.12|387.42|19
1731189940000|2024-11-09 22:05:40|389.13|387.43|388.89|387.19|389.17|387.47|388.84|387.14|17
1731189950000|2024-11-09 22:05:50|388.88|387.18|388.72|387.02|388.88|387.18|388.63|386.93|26
1731189960000|2024-11-09 22:06:00|388.71|387.01|388.58|386.88|388.72|387.02|388.58|386.88|23
1731189970000|2024-11-09 22:06:10|388.56|386.86|387.94|386.24|388.56|386.86|387.9|386.2|25
1731189980000|2024-11-09 22:06:20|387.91|386.21|387.84|386.14|387.95|386.25|387.83|386.13|20
1731189990000|2024-11-09 22:06:30|387.83|386.13|387.84|386.14|387.85|386.15|387.75|386.05|21
1731190000000|2024-11-09 22:06:40|387.85|386.15|387.93|386.23|387.93|386.23|387.84|386.14|5
1731190010000|2024-11-09 22:06:50|387.92|386.22|387.93|386.23|387.93|386.23|387.85|386.15|9
1731190020000|2024-11-09 22:07:00|387.97|386.27|388.09|386.39|388.14|386.44|387.97|386.27|6
1731190030000|2024-11-09 22:07:10|388.08|386.38|388.07|386.37|388.08|386.38|388.02|386.32|17
1731190040000|2024-11-09 22:07:20|388.08|386.38|388.07|386.37|388.11|386.41|388.04|386.34|16
1731190050000|2024-11-09 22:07:30|388.03|386.33|388.03|386.33|388.04|386.34|387.96|386.26|15
1731190060000|2024-11-09 22:07:40|388.02|386.32|388.12|386.42|388.12|386.42|388.02|386.32|5
1731190070000|2024-11-09 22:07:50|388.14|386.44|388.14|386.44|388.14|386.44|388.14|386.44|1
1731190110000|2024-11-09 22:08:30|388.16|386.46|388.52|386.82|388.6|386.9|388.16|386.46|10
1731190120000|2024-11-09 22:08:40|388.51|386.81|388.5|386.8|388.51|386.81|388.48|386.78|9
1731190130000|2024-11-09 22:08:50|388.52|386.82|388.48|386.78|388.53|386.83|388.48|386.78|10
1731190140000|2024-11-09 22:09:00|388.42|386.72|388.36|386.66|388.45|386.75|388.32|386.62|14
1731190150000|2024-11-09 22:09:10|388.32|386.62|388.39|386.69|388.39|386.69|388.31|386.61|9
1731190160000|2024-11-09 22:09:20|388.41|386.71|388.41|386.71|388.41|386.71|388.41|386.71|1
1731190170000|2024-11-09 22:09:30|388.42|386.72|388.45|386.75|388.46|386.76|388.42|386.72|8
1731190180000|2024-11-09 22:09:40|388.46|386.76|388.62|386.92|388.62|386.92|388.46|386.76|2
1731190200000|2024-11-09 22:10:00|388.74|387.04|388.92|387.22|388.94|387.24|388.74|387.04|11
1731190210000|2024-11-09 22:10:10|388.91|387.21|388.92|387.22|388.92|387.22|388.87|387.17|12
1731190230000|2024-11-09 22:10:30|388.91|387.21|388.73|387.03|388.91|387.21|388.73|387.03|12
1731190240000|2024-11-09 22:10:40|388.74|387.04|388.56|386.86|388.76|387.06|388.52|386.82|17
1731190250000|2024-11-09 22:10:50|388.52|386.82|388.52|386.82|388.56|386.86|388.51|386.81|13
1731190260000|2024-11-09 22:11:00|388.53|386.83|388.52|386.82|388.53|386.83|388.5|386.8|16
1731190270000|2024-11-09 22:11:10|388.53|386.83|388.42|386.72|388.55|386.85|388.4|386.7|15
1731190280000|2024-11-09 22:11:20|388.44|386.74|388.44|386.74|388.44|386.74|388.44|386.74|1
1731190300000|2024-11-09 22:11:40|388.41|386.71|388.44|386.74|388.44|386.74|388.41|386.71|2
1731190340000|2024-11-09 22:12:20|388.43|386.73|388.21|386.51|388.43|386.73|388.21|386.51|11
1731190350000|2024-11-09 22:12:30|388.22|386.52|388.2|386.5|388.22|386.52|388.2|386.5|13
1731190360000|2024-11-09 22:12:40|388.21|386.51|388.23|386.53|388.23|386.53|388.21|386.51|8
1731190370000|2024-11-09 22:12:50|388.22|386.52|388.22|386.52|388.23|386.53|388.21|386.51|11
1731190380000|2024-11-09 22:13:00|388.23|386.53|388|386.3|388.29|386.59|388|386.3|14
1731190390000|2024-11-09 22:13:10|387.99|386.29|388.02|386.32|388.02|386.32|387.96|386.26|14
1731190400000|2024-11-09 22:13:20|388.03|386.33|388.01|386.31|388.03|386.33|388.01|386.31|9
1731190410000|2024-11-09 22:13:30|388.02|386.32|388.01|386.31|388.02|386.32|388.01|386.31|12
1731190420000|2024-11-09 22:13:40|388.02|386.32|387.82|386.12|388.02|386.32|387.82|386.12|19
1731190430000|2024-11-09 22:13:50|387.83|386.13|387.88|386.18|387.9|386.2|387.83|386.13|11
1731190440000|2024-11-09 22:14:00|387.89|386.19|387.82|386.12|387.89|386.19|387.78|386.08|21
1731190450000|2024-11-09 22:14:10|387.83|386.13|387.76|386.06|387.84|386.14|387.76|386.06|12
1731190460000|2024-11-09 22:14:20|387.75|386.05|387.73|386.03|387.76|386.06|387.72|386.02|9
1731190470000|2024-11-09 22:14:30|387.75|386.05|387.45|385.75|387.75|386.05|387.43|385.73|4
1731190480000|2024-11-09 22:14:40|387.44|385.74|387.42|385.72|387.44|385.74|387.38|385.68|8
1731190490000|2024-11-09 22:14:50|387.41|385.71|387.33|385.63|387.42|385.72|387.32|385.62|17
1731190500000|2024-11-09 22:15:00|387.32|385.62|387.31|385.61|387.33|385.63|387.31|385.61|4
1731190510000|2024-11-09 22:15:10|387.3|385.6|386.91|385.21|387.3|385.6|386.88|385.18|19
1731190520000|2024-11-09 22:15:20|386.9|385.2|386.89|385.19|386.92|385.22|386.89|385.19|12
1731190530000|2024-11-09 22:15:30|386.86|385.16|386.83|385.13|386.87|385.17|386.83|385.13|13
1731190540000|2024-11-09 22:15:40|386.82|385.12|386.69|384.99|386.82|385.12|386.68|384.98|12
1731190550000|2024-11-09 22:15:50|386.7|385|386.73|385.03|386.73|385.03|386.69|384.99|5
1731190580000|2024-11-09 22:16:20|386.83|385.13|387.22|385.52|387.22|385.52|386.83|385.13|6
1731190590000|2024-11-09 22:16:30|387.24|385.54|387.31|385.61|387.31|385.61|387.24|385.54|3
1731190600000|2024-11-09 22:16:40|387.33|385.63|387.35|385.65|387.36|385.66|387.33|385.63|5
1731190610000|2024-11-09 22:16:50|387.34|385.64|387.24|385.54|387.34|385.64|387.24|385.54|10
1731190620000|2024-11-09 22:17:00|387.21|385.51|387.27|385.57|387.28|385.58|387.11|385.41|19
1731190630000|2024-11-09 22:17:10|387.28|385.58|387.15|385.45|387.32|385.62|387.15|385.45|17
1731190640000|2024-11-09 22:17:20|387.36|385.66|387.38|385.68|387.42|385.72|387.34|385.64|17
1731190650000|2024-11-09 22:17:30|387.35|385.65|387.36|385.66|387.38|385.68|387.35|385.65|8
1731190660000|2024-11-09 22:17:40|387.35|385.65|387.43|385.73|387.43|385.73|387.35|385.65|6
1731190670000|2024-11-09 22:17:50|387.42|385.72|387.45|385.75|387.45|385.75|387.4|385.7|12
1731190680000|2024-11-09 22:18:00|387.46|385.76|387.44|385.74|387.49|385.79|387.43|385.73|13
1731190690000|2024-11-09 22:18:10|387.42|385.72|387.38|385.68|387.42|385.72|387.38|385.68|19
1731190700000|2024-11-09 22:18:20|387.41|385.71|387.47|385.77|387.5|385.8|387.37|385.67|15
1731190710000|2024-11-09 22:18:30|387.49|385.79|387.38|385.68|387.5|385.8|387.38|385.68|13
1731190720000|2024-11-09 22:18:40|387.41|385.71|387.41|385.71|387.49|385.79|387.38|385.68|17
1731190730000|2024-11-09 22:18:50|387.42|385.72|387.37|385.67|387.42|385.72|387.35|385.65|11
1731190740000|2024-11-09 22:19:00|387.34|385.64|387.32|385.62|387.34|385.64|387.3|385.6|9
1731190750000|2024-11-09 22:19:10|387.29|385.59|387.14|385.44|387.29|385.59|387.14|385.44|6
1731190760000|2024-11-09 22:19:20|387.12|385.42|387.13|385.43|387.14|385.44|387.12|385.42|3
1731190770000|2024-11-09 22:19:30|387.19|385.49|387.14|385.44|387.2|385.5|387.14|385.44|7
1731190780000|2024-11-09 22:19:40|387.12|385.42|387.11|385.41|387.14|385.44|387.08|385.38|9
1731190790000|2024-11-09 22:19:50|387.1|385.4|387.03|385.33|387.1|385.4|387.02|385.32|5
1731190800000|2024-11-09 22:20:00|387.05|385.35|387.04|385.34|387.05|385.35|387.01|385.31|13
1731190810000|2024-11-09 22:20:10|387.01|385.31|387|385.3|387.04|385.34|387|385.3|10
1731190820000|2024-11-09 22:20:20|386.97|385.27|386.8|385.1|387|385.3|386.8|385.1|11
1731190830000|2024-11-09 22:20:30|386.79|385.09|386.78|385.08|386.79|385.09|386.78|385.08|2
1731190840000|2024-11-09 22:20:40|386.77|385.07|386.77|385.07|386.77|385.07|386.77|385.07|1
1731190850000|2024-11-09 22:20:50|386.79|385.09|386.76|385.06|386.79|385.09|386.76|385.06|5
1731190860000|2024-11-09 22:21:00|386.75|385.05|386.79|385.09|386.79|385.09|386.75|385.05|4
1731190880000|2024-11-09 22:21:20|386.78|385.08|386.77|385.07|386.78|385.08|386.77|385.07|2
1731190890000|2024-11-09 22:21:30|386.79|385.09|386.87|385.17|386.87|385.17|386.7|385|11
1731190910000|2024-11-09 22:21:50|386.88|385.18|386.93|385.23|387.04|385.34|386.88|385.18|14
1731190920000|2024-11-09 22:22:00|386.95|385.25|386.94|385.24|386.95|385.25|386.93|385.23|4
1731190930000|2024-11-09 22:22:10|386.95|385.25|386.95|385.25|386.95|385.25|386.93|385.23|5
1731190940000|2024-11-09 22:22:20|386.94|385.24|386.73|385.03|386.94|385.24|386.72|385.02|15
1731190950000|2024-11-09 22:22:30|386.72|385.02|386.68|384.98|386.72|385.02|386.68|384.98|7
1731190960000|2024-11-09 22:22:40|386.69|384.99|386.7|385|386.71|385.01|386.68|384.98|7
1731190970000|2024-11-09 22:22:50|386.69|384.99|386.68|384.98|386.7|385|386.68|384.98|4
1731190980000|2024-11-09 22:23:00|386.65|384.95|386.83|385.13|386.87|385.17|386.65|384.95|16
1731190990000|2024-11-09 22:23:10|386.85|385.15|386.84|385.14|386.86|385.16|386.84|385.14|6
1731191000000|2024-11-09 22:23:20|386.83|385.13|386.81|385.11|386.84|385.14|386.8|385.1|12
1731191010000|2024-11-09 22:23:30|386.82|385.12|386.77|385.07|386.82|385.12|386.74|385.04|14
1731191020000|2024-11-09 22:23:40|386.76|385.06|386.76|385.06|386.81|385.11|386.72|385.02|17
1731191030000|2024-11-09 22:23:50|386.77|385.07|386.68|384.98|386.77|385.07|386.68|384.98|13
1731191040000|2024-11-09 22:24:00|386.65|384.95|386.54|384.84|386.65|384.95|386.54|384.84|7
1731191050000|2024-11-09 22:24:10|386.55|384.85|387.12|385.42|387.2|385.5|386.55|384.85|15
1731191060000|2024-11-09 22:24:20|387.11|385.41|386.97|385.27|387.11|385.41|386.97|385.27|16
1731191070000|2024-11-09 22:24:30|387|385.3|387.29|385.59|387.29|385.59|387|385.3|16
1731191140000|2024-11-09 22:25:40|387.37|385.67|387.54|385.84|387.54|385.84|387.37|385.67|2
1731191160000|2024-11-09 22:26:00|387.65|385.95|387.67|385.97|387.75|386.05|387.65|385.95|10
1731191170000|2024-11-09 22:26:10|387.69|385.99|387.7|386|387.73|386.03|387.69|385.99|17
1731191180000|2024-11-09 22:26:20|387.72|386.02|387.72|386.02|387.73|386.03|387.67|385.97|23
1731191190000|2024-11-09 22:26:30|387.7|386|387.69|385.99|387.73|386.03|387.69|385.99|28
1731191200000|2024-11-09 22:26:40|387.72|386.02|387.72|386.02|387.73|386.03|387.69|385.99|17
1731191210000|2024-11-09 22:26:50|387.73|386.03|387.72|386.02|387.74|386.04|387.72|386.02|9
1731191220000|2024-11-09 22:27:00|387.73|386.03|387.75|386.05|387.75|386.05|387.71|386.01|19
1731191230000|2024-11-09 22:27:10|387.73|386.03|387.78|386.08|387.78|386.08|387.72|386.02|23
1731191240000|2024-11-09 22:27:20|387.76|386.06|387.78|386.08|387.78|386.08|387.75|386.05|4
1731191250000|2024-11-09 22:27:30|387.79|386.09|387.76|386.06|387.79|386.09|387.76|386.06|21
1731191260000|2024-11-09 22:27:40|387.79|386.09|388|386.3|388|386.3|387.76|386.06|20
1731191270000|2024-11-09 22:27:50|387.99|386.29|387.98|386.28|387.99|386.29|387.95|386.25|22
1731191280000|2024-11-09 22:28:00|387.99|386.29|388.01|386.31|388.04|386.34|387.99|386.29|10
1731191290000|2024-11-09 22:28:10|388.03|386.33|387.99|386.29|388.03|386.33|387.99|386.29|10
1731191300000|2024-11-09 22:28:20|387.98|386.28|387.98|386.28|388|386.3|387.96|386.26|10
1731191310000|2024-11-09 22:28:30|387.88|386.18|388.22|386.52|388.22|386.52|387.88|386.18|13
1731191320000|2024-11-09 22:28:40|388.2|386.5|388.22|386.52|388.22|386.52|388.2|386.5|2
1731191350000|2024-11-09 22:29:10|388.13|386.43|388.13|386.43|388.15|386.45|388.13|386.43|14
1731191360000|2024-11-09 22:29:20|388.1|386.4|388.12|386.42|388.14|386.44|388.1|386.4|10
1731191370000|2024-11-09 22:29:30|388.14|386.44|388.11|386.41|388.14|386.44|388.11|386.41|15
1731191380000|2024-11-09 22:29:40|388.1|386.4|388.1|386.4|388.14|386.44|388.1|386.4|16
1731191390000|2024-11-09 22:29:50|388.12|386.42|388.1|386.4|388.12|386.42|388.09|386.39|24
1731191400000|2024-11-09 22:30:00|388.12|386.42|388.13|386.43|388.14|386.44|388.1|386.4|13
1731191410000|2024-11-09 22:30:10|388.12|386.42|388.11|386.41|388.12|386.42|388.11|386.41|2
1731191420000|2024-11-09 22:30:20|388.1|386.4|388.11|386.41|388.14|386.44|388.05|386.35|17
1731191430000|2024-11-09 22:30:30|388.1|386.4|387.91|386.21|388.1|386.4|387.89|386.19|32
1731191440000|2024-11-09 22:30:40|387.93|386.23|387.81|386.11|387.94|386.24|387.81|386.11|30
1731191450000|2024-11-09 22:30:50|387.79|386.09|387.76|386.06|387.81|386.11|387.76|386.06|16
1731191460000|2024-11-09 22:31:00|387.75|386.05|387.74|386.04|387.77|386.07|387.73|386.03|13
1731191470000|2024-11-09 22:31:10|387.73|386.03|387.66|385.96|387.73|386.03|387.66|385.96|9
1731191480000|2024-11-09 22:31:20|387.63|385.93|387.58|385.88|387.63|385.93|387.58|385.88|20
1731191490000|2024-11-09 22:31:30|387.61|385.91|387.55|385.85|387.61|385.91|387.55|385.85|13
1731191500000|2024-11-09 22:31:40|387.54|385.84|387.54|385.84|387.57|385.87|387.54|385.84|7
1731191510000|2024-11-09 22:31:50|387.53|385.83|387.52|385.82|387.54|385.84|387.52|385.82|4
1731191520000|2024-11-09 22:32:00|387.53|385.83|387.52|385.82|387.53|385.83|387.52|385.82|2
1731191530000|2024-11-09 22:32:10|387.49|385.79|387.98|386.28|387.98|386.28|387.47|385.77|11
1731191540000|2024-11-09 22:32:20|387.95|386.25|387.88|386.18|387.98|386.28|387.87|386.17|16
1731191550000|2024-11-09 22:32:30|387.91|386.21|387.91|386.21|387.94|386.24|387.88|386.18|10
1731191560000|2024-11-09 22:32:40|387.88|386.18|388.52|386.82|388.52|386.82|387.87|386.17|13
1731191580000|2024-11-09 22:33:00|388.51|386.81|388.34|386.64|388.51|386.81|388.31|386.61|13
1731191590000|2024-11-09 22:33:10|388.33|386.63|388.31|386.61|388.35|386.65|388.29|386.59|20
1731191600000|2024-11-09 22:33:20|388.3|386.6|388.3|386.6|388.3|386.6|388.29|386.59|3
1731191610000|2024-11-09 22:33:30|388.28|386.58|388.1|386.4|388.29|386.59|388.09|386.39|14
1731191620000|2024-11-09 22:33:40|388.12|386.42|388.06|386.36|388.13|386.43|388.01|386.31|17
1731191630000|2024-11-09 22:33:50|388.03|386.33|388.13|386.43|388.15|386.45|388.03|386.33|11
1731191640000|2024-11-09 22:34:00|388.15|386.45|388.07|386.37|388.15|386.45|388.05|386.35|14
1731191650000|2024-11-09 22:34:10|388.08|386.38|388.14|386.44|388.15|386.45|388.08|386.38|9
1731191660000|2024-11-09 22:34:20|388.13|386.43|388.09|386.39|388.14|386.44|388.08|386.38|12
1731191670000|2024-11-09 22:34:30|388.08|386.38|387.93|386.23|388.08|386.38|387.93|386.23|10
1731191680000|2024-11-09 22:34:40|387.91|386.21|387.87|386.17|387.93|386.23|387.84|386.14|12
1731191690000|2024-11-09 22:34:50|387.84|386.14|387.93|386.23|387.96|386.26|387.83|386.13|19
1731191700000|2024-11-09 22:35:00|387.9|386.2|387.96|386.26|387.96|386.26|387.9|386.2|21
1731191720000|2024-11-09 22:35:20|387.99|386.29|387.72|386.02|387.99|386.29|387.72|386.02|12
1731191730000|2024-11-09 22:35:30|387.74|386.04|387.73|386.03|387.75|386.05|387.71|386.01|10
1731191740000|2024-11-09 22:35:40|387.69|385.99|387.67|385.97|387.7|386|387.67|385.97|9
1731191750000|2024-11-09 22:35:50|387.66|385.96|387.56|385.86|387.66|385.96|387.56|385.86|9
1731191760000|2024-11-09 22:36:00|387.57|385.87|387.59|385.89|387.67|385.97|387.57|385.87|22
1731191770000|2024-11-09 22:36:10|387.58|385.88|387.55|385.85|387.66|385.96|387.55|385.85|16
1731191780000|2024-11-09 22:36:20|387.56|385.86|387.57|385.87|387.57|385.87|387.51|385.81|14
1731191790000|2024-11-09 22:36:30|387.56|385.86|387.45|385.75|387.57|385.87|387.42|385.72|13
1731191800000|2024-11-09 22:36:40|387.44|385.74|387.36|385.66|387.44|385.74|387.34|385.64|11
1731191810000|2024-11-09 22:36:50|387.37|385.67|387.35|385.65|387.37|385.67|387.35|385.65|5
1731191820000|2024-11-09 22:37:00|387.36|385.66|387.34|385.64|387.36|385.66|387.33|385.63|5
1731191830000|2024-11-09 22:37:10|387.33|385.63|387.27|385.57|387.33|385.63|387.27|385.57|11
1731191840000|2024-11-09 22:37:20|387.26|385.56|387.24|385.54|387.26|385.56|387.24|385.54|8
1731191850000|2024-11-09 22:37:30|387.25|385.55|387.24|385.54|387.25|385.55|387.2|385.5|7
1731191860000|2024-11-09 22:37:40|387.23|385.53|387.19|385.49|387.23|385.53|387.19|385.49|6
1731191870000|2024-11-09 22:37:50|387.18|385.48|387.06|385.36|387.18|385.48|387.06|385.36|19
1731191880000|2024-11-09 22:38:00|387.05|385.35|387.26|385.56|387.27|385.57|387.02|385.32|16
1731191890000|2024-11-09 22:38:10|387.25|385.55|387.29|385.59|387.3|385.6|387.25|385.55|8
1731191900000|2024-11-09 22:38:20|387.3|385.6|387.28|385.58|387.3|385.6|387.26|385.56|10
1731191910000|2024-11-09 22:38:30|387.27|385.57|387.28|385.58|387.3|385.6|387.27|385.57|5
1731191920000|2024-11-09 22:38:40|387.27|385.57|387.26|385.56|387.27|385.57|387.26|385.56|2
1731191930000|2024-11-09 22:38:50|387.17|385.47|387.15|385.45|387.18|385.48|387.15|385.45|5
1731191940000|2024-11-09 22:39:00|387.17|385.47|387.11|385.41|387.17|385.47|387.11|385.41|9
1731191950000|2024-11-09 22:39:10|387.1|385.4|387.09|385.39|387.12|385.42|387.09|385.39|4
1731191960000|2024-11-09 22:39:20|387|385.3|387.06|385.36|387.06|385.36|386.99|385.29|12
1731191970000|2024-11-09 22:39:30|387.03|385.33|387|385.3|387.03|385.33|386.99|385.29|9
1731191980000|2024-11-09 22:39:40|386.99|385.29|386.97|385.27|386.99|385.29|386.97|385.27|3
1731191990000|2024-11-09 22:39:50|386.94|385.24|387|385.3|387|385.3|386.94|385.24|5
1731192000000|2024-11-09 22:40:00|386.99|385.29|387.14|385.44|387.16|385.46|386.99|385.29|11
1731192010000|2024-11-09 22:40:10|387.15|385.45|387.18|385.48|387.19|385.49|387.15|385.45|8
1731192020000|2024-11-09 22:40:20|387.17|385.47|387.25|385.55|387.25|385.55|387.17|385.47|4
1731192030000|2024-11-09 22:40:30|387.23|385.53|387.36|385.66|387.36|385.66|387.23|385.53|4
1731192040000|2024-11-09 22:40:40|387.35|385.65|387.33|385.63|387.35|385.65|387.32|385.62|11
1731192050000|2024-11-09 22:40:50|387.32|385.62|387.33|385.63|387.33|385.63|387.32|385.62|2
1731192060000|2024-11-09 22:41:00|387.31|385.61|387.32|385.62|387.33|385.63|387.31|385.61|3
1731192070000|2024-11-09 22:41:10|387.29|385.59|387.3|385.6|387.3|385.6|387.29|385.59|2
1731192090000|2024-11-09 22:41:30|387.29|385.59|387.24|385.54|387.29|385.59|387.23|385.53|8
1731192100000|2024-11-09 22:41:40|387.29|385.59|387.3|385.6|387.3|385.6|387.28|385.58|5
1731192110000|2024-11-09 22:41:50|387.29|385.59|387.29|385.59|387.3|385.6|387.28|385.58|10
1731192120000|2024-11-09 22:42:00|387.22|385.52|387.19|385.49|387.24|385.54|387.19|385.49|11
1731192130000|2024-11-09 22:42:10|387.18|385.48|387.29|385.59|387.32|385.62|387.18|385.48|15
1731192140000|2024-11-09 22:42:20|387.28|385.58|387.28|385.58|387.32|385.62|387.28|385.58|5
1731192150000|2024-11-09 22:42:30|387.27|385.57|387.19|385.49|387.27|385.57|387.18|385.48|5
1731192160000|2024-11-09 22:42:40|387.18|385.48|387.22|385.52|387.25|385.55|387.18|385.48|7
1731192170000|2024-11-09 22:42:50|387.21|385.51|387.18|385.48|387.21|385.51|387.16|385.46|4
1731192180000|2024-11-09 22:43:00|387.16|385.46|387.17|385.47|387.21|385.51|387.16|385.46|11
1731192190000|2024-11-09 22:43:10|387.19|385.49|387.21|385.51|387.21|385.51|387.17|385.47|16
1731192200000|2024-11-09 22:43:20|387.24|385.54|387.23|385.53|387.25|385.55|387.21|385.51|6
1731192210000|2024-11-09 22:43:30|387.24|385.54|387.27|385.57|387.27|385.57|387.24|385.54|6
1731192220000|2024-11-09 22:43:40|387.28|385.58|387.26|385.56|387.28|385.58|387.26|385.56|3
1731192230000|2024-11-09 22:43:50|387.29|385.59|387.36|385.66|387.36|385.66|387.29|385.59|12
1731192240000|2024-11-09 22:44:00|387.37|385.67|387.46|385.76|387.46|385.76|387.37|385.67|13
1731192250000|2024-11-09 22:44:10|387.45|385.75|387.4|385.7|387.46|385.76|387.37|385.67|10
1731192260000|2024-11-09 22:44:20|387.37|385.67|387.46|385.76|387.46|385.76|387.37|385.67|10
1731192270000|2024-11-09 22:44:30|387.44|385.74|387.55|385.85|387.55|385.85|387.44|385.74|7
1731192280000|2024-11-09 22:44:40|387.56|385.86|387.56|385.86|387.57|385.87|387.55|385.85|5
1731192300000|2024-11-09 22:45:00|387.55|385.85|387.61|385.91|387.61|385.91|387.54|385.84|4
1731192310000|2024-11-09 22:45:10|387.65|385.95|387.63|385.93|387.65|385.95|387.63|385.93|4
1731192320000|2024-11-09 22:45:20|387.64|385.94|387.62|385.92|387.65|385.95|387.62|385.92|11
1731192330000|2024-11-09 22:45:30|387.63|385.93|387.61|385.91|387.63|385.93|387.61|385.91|12
1731192340000|2024-11-09 22:45:40|387.62|385.92|387.64|385.94|387.64|385.94|387.59|385.89|23
1731192350000|2024-11-09 22:45:50|387.63|385.93|387.63|385.93|387.63|385.93|387.63|385.93|1
1731192370000|2024-11-09 22:46:10|387.69|385.99|388.89|387.19|388.91|387.21|387.65|385.95|22
1731192380000|2024-11-09 22:46:20|388.86|387.16|388.81|387.11|388.88|387.18|388.81|387.11|20
1731192390000|2024-11-09 22:46:30|388.83|387.13|388.79|387.09|388.83|387.13|388.77|387.07|17
1731192400000|2024-11-09 22:46:40|388.81|387.11|388.76|387.06|388.83|387.13|388.76|387.06|18
1731192410000|2024-11-09 22:46:50|388.79|387.09|388.78|387.08|388.8|387.1|388.76|387.06|20
1731192420000|2024-11-09 22:47:00|388.76|387.06|388.78|387.08|388.78|387.08|388.75|387.05|14
1731192430000|2024-11-09 22:47:10|388.75|387.05|389|387.3|389.04|387.34|388.75|387.05|24
1731192440000|2024-11-09 22:47:20|389.02|387.32|388.96|387.26|389.02|387.32|388.94|387.24|20
1731192450000|2024-11-09 22:47:30|388.85|387.15|388.85|387.15|388.92|387.22|388.85|387.15|22
1731192460000|2024-11-09 22:47:40|388.82|387.12|388.82|387.12|388.84|387.14|388.81|387.11|15
1731192470000|2024-11-09 22:47:50|388.8|387.1|388.69|386.99|388.82|387.12|388.69|386.99|13
1731192480000|2024-11-09 22:48:00|388.71|387.01|388.66|386.96|388.71|387.01|388.66|386.96|20
1731192490000|2024-11-09 22:48:10|388.68|386.98|388.7|387|388.7|387|388.65|386.95|17
1731192500000|2024-11-09 22:48:20|388.69|386.99|388.72|387.02|388.73|387.03|388.66|386.96|11
1731192510000|2024-11-09 22:48:30|388.71|387.01|388.71|387.01|388.71|387.01|388.67|386.97|8
1731192520000|2024-11-09 22:48:40|388.69|386.99|388.69|386.99|388.72|387.02|388.66|386.96|13
1731192530000|2024-11-09 22:48:50|388.68|386.98|388.71|387.01|388.74|387.04|388.68|386.98|7
1731192540000|2024-11-09 22:49:00|388.73|387.03|388.72|387.02|388.73|387.03|388.69|386.99|24
1731192550000|2024-11-09 22:49:10|388.71|387.01|388.69|386.99|388.72|387.02|388.68|386.98|20
1731192560000|2024-11-09 22:49:20|388.68|386.98|388.71|387.01|388.72|387.02|388.68|386.98|9
1731192570000|2024-11-09 22:49:30|388.7|387|388.31|386.61|388.7|387|388.29|386.59|19
1731192580000|2024-11-09 22:49:40|388.29|386.59|388.26|386.56|388.31|386.61|388.26|386.56|8
1731192590000|2024-11-09 22:49:50|388.28|386.58|388.13|386.43|388.28|386.58|388.13|386.43|10
1731192600000|2024-11-09 22:50:00|388.15|386.45|388.11|386.41|388.16|386.46|388.11|386.41|8
1731192610000|2024-11-09 22:50:10|388.1|386.4|388.01|386.31|388.1|386.4|388.01|386.31|9
1731192620000|2024-11-09 22:50:20|388|386.3|387.75|386.05|388|386.3|387.75|386.05|23
1731192630000|2024-11-09 22:50:30|387.76|386.06|387.74|386.04|387.78|386.08|387.74|386.04|14
1731192640000|2024-11-09 22:50:40|387.76|386.06|387.71|386.01|387.76|386.06|387.71|386.01|9
1731192650000|2024-11-09 22:50:50|387.7|386|387.64|385.94|387.7|386|387.62|385.92|7
1731192660000|2024-11-09 22:51:00|387.63|385.93|387.59|385.89|387.63|385.93|387.59|385.89|6
1731192670000|2024-11-09 22:51:10|387.6|385.9|387.52|385.82|387.61|385.91|387.51|385.81|15
1731192680000|2024-11-09 22:51:20|387.51|385.81|387.44|385.74|387.52|385.82|387.43|385.73|15
1731192690000|2024-11-09 22:51:30|387.43|385.73|387.41|385.71|387.45|385.75|387.4|385.7|13
1731192700000|2024-11-09 22:51:40|387.44|385.74|387.42|385.72|387.44|385.74|387.41|385.71|8
1731192710000|2024-11-09 22:51:50|387.41|385.71|387.38|385.68|387.49|385.79|387.37|385.67|18
1731192720000|2024-11-09 22:52:00|387.37|385.67|387.38|385.68|387.38|385.68|387.36|385.66|8
1731192730000|2024-11-09 22:52:10|387.36|385.66|387.38|385.68|387.39|385.69|387.36|385.66|16
1731192740000|2024-11-09 22:52:20|387.37|385.67|387.37|385.67|387.39|385.69|387.36|385.66|7
1731192750000|2024-11-09 22:52:30|387.36|385.66|387.42|385.72|387.42|385.72|387.36|385.66|5
1731192760000|2024-11-09 22:52:40|387.43|385.73|387.78|386.08|387.78|386.08|387.43|385.73|13
1731192780000|2024-11-09 22:53:00|387.79|386.09|387.82|386.12|387.82|386.12|387.79|386.09|4
1731192810000|2024-11-09 22:53:30|387.83|386.13|387.82|386.12|387.84|386.14|387.82|386.12|6
1731192840000|2024-11-09 22:54:00|387.79|386.09|387.8|386.1|387.82|386.12|387.79|386.09|5
1731192850000|2024-11-09 22:54:10|387.78|386.08|387.82|386.12|387.82|386.12|387.74|386.04|7
1731192870000|2024-11-09 22:54:30|387.84|386.14|388.36|386.66|388.47|386.77|387.82|386.12|17
1731192880000|2024-11-09 22:54:40|388.37|386.67|388.47|386.77|388.47|386.77|388.36|386.66|14
1731192890000|2024-11-09 22:54:50|388.46|386.76|388.47|386.77|388.47|386.77|388.41|386.71|7
1731192900000|2024-11-09 22:55:00|388.48|386.78|388.49|386.79|388.49|386.79|388.48|386.78|2
1731192910000|2024-11-09 22:55:10|388.52|386.82|388.88|387.18|389|387.3|388.52|386.82|21
1731192920000|2024-11-09 22:55:20|388.89|387.19|388.56|386.86|388.9|387.2|388.56|386.86|24
1731192930000|2024-11-09 22:55:30|388.57|386.87|388.56|386.86|388.62|386.92|388.56|386.86|9
1731192940000|2024-11-09 22:55:40|388.58|386.88|388.61|386.91|388.64|386.94|388.58|386.88|11
1731192950000|2024-11-09 22:55:50|388.64|386.94|388.64|386.94|388.64|386.94|388.61|386.91|6
1731192960000|2024-11-09 22:56:00|388.65|386.95|388.63|386.93|388.66|386.96|388.63|386.93|10
1731192970000|2024-11-09 22:56:10|388.65|386.95|388.96|387.26|388.99|387.29|388.59|386.89|15
1731192980000|2024-11-09 22:56:20|388.97|387.27|389.13|387.43|389.14|387.44|388.97|387.27|13
1731192990000|2024-11-09 22:56:30|389.12|387.42|388.92|387.22|389.14|387.44|388.91|387.21|25
1731193000000|2024-11-09 22:56:40|388.93|387.23|388.98|387.28|388.98|387.28|388.91|387.21|8
1731193010000|2024-11-09 22:56:50|388.94|387.24|388.93|387.23|388.98|387.28|388.93|387.23|8
1731193020000|2024-11-09 22:57:00|388.94|387.24|388.97|387.27|388.98|387.28|388.93|387.23|11
1731193030000|2024-11-09 22:57:10|388.96|387.26|389.04|387.34|389.08|387.38|388.95|387.25|17
1731193040000|2024-11-09 22:57:20|389.02|387.32|389.05|387.35|389.05|387.35|388.95|387.25|20
1731193050000|2024-11-09 22:57:30|389.04|387.34|389.1|387.4|389.13|387.43|389.04|387.34|20
1731193060000|2024-11-09 22:57:40|389.09|387.39|389.06|387.36|389.09|387.39|389.02|387.32|7
1731193070000|2024-11-09 22:57:50|389.04|387.34|389.07|387.37|389.12|387.42|389.03|387.33|9
1731193080000|2024-11-09 22:58:00|389.06|387.36|389.06|387.36|389.1|387.4|389.05|387.35|10
1731193090000|2024-11-09 22:58:10|389.05|387.35|388.94|387.24|389.08|387.38|388.94|387.24|16
1731193100000|2024-11-09 22:58:20|388.93|387.23|388.87|387.17|388.93|387.23|388.87|387.17|8
1731193110000|2024-11-09 22:58:30|388.83|387.13|388.71|387.01|388.83|387.13|388.66|386.96|6
1731193120000|2024-11-09 22:58:40|388.76|387.06|388.94|387.24|388.96|387.26|388.72|387.02|16
1731193130000|2024-11-09 22:58:50|388.93|387.23|388.84|387.14|388.93|387.23|388.82|387.12|11
1731193140000|2024-11-09 22:59:00|388.88|387.18|388.86|387.16|388.9|387.2|388.8|387.1|18
1731193150000|2024-11-09 22:59:10|388.88|387.18|389.05|387.35|389.09|387.39|388.88|387.18|13
1731193160000|2024-11-09 22:59:20|389.04|387.34|389|387.3|389.25|387.55|388.98|387.28|20
1731193170000|2024-11-09 22:59:30|388.97|387.27|389.04|387.34|389.08|387.38|388.94|387.24|24
1731193180000|2024-11-09 22:59:40|389.03|387.33|389.04|387.34|389.07|387.37|389.02|387.32|15
1731193190000|2024-11-09 22:59:50|389.06|387.36|389.07|387.37|389.1|387.4|389.05|387.35|18
1731193200000|2024-11-09 23:00:00|389.06|387.36|389.12|387.42|389.12|387.42|388.95|387.25|18
1731193210000|2024-11-09 23:00:10|389.1|387.4|389.07|387.37|389.12|387.42|388.98|387.28|17
1731193220000|2024-11-09 23:00:20|389.08|387.38|388.98|387.28|389.08|387.38|388.97|387.27|11
1731193230000|2024-11-09 23:00:30|389.02|387.32|389.12|387.42|389.12|387.42|389.02|387.32|6
1731193250000|2024-11-09 23:00:50|389.05|387.35|389.05|387.35|389.12|387.42|389.03|387.33|7
1731193260000|2024-11-09 23:01:00|388.96|387.26|388.86|387.16|388.97|387.27|388.77|387.07|19
1731193270000|2024-11-09 23:01:10|388.85|387.15|388.88|387.18|388.88|387.18|388.73|387.03|25
1731193280000|2024-11-09 23:01:20|389.07|387.37|389.35|387.65|389.35|387.65|389.07|387.37|20
1731193290000|2024-11-09 23:01:30|389.29|387.59|389.29|387.59|389.3|387.6|389.29|387.59|7
1731193300000|2024-11-09 23:01:40|389.3|387.6|389.35|387.65|389.35|387.65|389.3|387.6|4
1731193320000|2024-11-09 23:02:00|389.4|387.7|389.8|388.1|389.84|388.14|389.4|387.7|18
1731193330000|2024-11-09 23:02:10|389.83|388.13|389.77|388.07|389.83|388.13|389.75|388.05|16
1731193340000|2024-11-09 23:02:20|389.78|388.08|389.76|388.06|389.82|388.12|389.75|388.05|16
1731193350000|2024-11-09 23:02:30|389.75|388.05|389.87|388.17|389.87|388.17|389.67|387.97|12
1731193360000|2024-11-09 23:02:40|389.88|388.18|389.88|388.18|389.88|388.18|389.82|388.12|15
1731193380000|2024-11-09 23:03:00|389.9|388.2|389.88|388.18|389.9|388.2|389.88|388.18|2
1731193390000|2024-11-09 23:03:10|389.9|388.2|389.99|388.29|390.01|388.31|389.88|388.18|8
1731193400000|2024-11-09 23:03:20|390|388.3|389.95|388.25|390.01|388.31|389.93|388.23|19
1731193410000|2024-11-09 23:03:30|389.94|388.24|389.99|388.29|390.01|388.31|389.92|388.22|16
1731193420000|2024-11-09 23:03:40|390.01|388.31|389.93|388.23|390.01|388.31|389.91|388.21|17
1731193430000|2024-11-09 23:03:50|389.97|388.27|390.01|388.31|390.01|388.31|389.89|388.19|9
1731193450000|2024-11-09 23:04:10|390.06|388.36|392.4|390.7|392.76|391.06|390.06|388.36|27
1731193460000|2024-11-09 23:04:20|392.37|390.67|392.76|391.06|392.76|391.06|392.2|390.5|18
1731193470000|2024-11-09 23:04:30|392.63|390.93|392.82|391.12|392.82|391.12|392.55|390.85|9
1731193480000|2024-11-09 23:04:40|392.87|391.17|393.43|391.73|393.43|391.73|392.8|391.1|21
1731193490000|2024-11-09 23:04:50|393.38|391.68|393.93|392.23|393.94|392.24|393.37|391.67|27
1731193500000|2024-11-09 23:05:00|393.9|392.2|393.71|392.01|393.91|392.21|393.71|392.01|21
1731193510000|2024-11-09 23:05:10|393.7|392|393.32|391.62|393.71|392.01|393.32|391.62|7
1731193520000|2024-11-09 23:05:20|393.17|391.47|393.95|392.25|393.97|392.27|393.12|391.42|33
1731193530000|2024-11-09 23:05:30|393.96|392.26|394.11|392.41|394.11|392.41|393.92|392.22|26
1731193540000|2024-11-09 23:05:40|394.08|392.38|394.34|392.64|394.34|392.64|394.04|392.34|21
1731193550000|2024-11-09 23:05:50|394.37|392.67|394.56|392.86|394.58|392.88|394.37|392.67|14
1731193560000|2024-11-09 23:06:00|394.58|392.88|394.76|393.06|394.85|393.15|394.58|392.88|21
1731193570000|2024-11-09 23:06:10|394.72|393.02|394.05|392.35|394.72|393.02|393.65|391.95|31
1731193580000|2024-11-09 23:06:20|394.14|392.44|394.75|393.05|394.75|393.05|394.14|392.44|28
1731193590000|2024-11-09 23:06:30|394.73|393.03|394.76|393.06|394.81|393.11|394.73|393.03|21
1731193600000|2024-11-09 23:06:40|394.74|393.04|394.28|392.58|394.76|393.06|394.1|392.4|28
1731193610000|2024-11-09 23:06:50|394.27|392.57|394.42|392.72|394.42|392.72|394.2|392.5|21
1731193620000|2024-11-09 23:07:00|394.56|392.86|394.76|393.06|394.76|393.06|394.45|392.75|20
1731193630000|2024-11-09 23:07:10|394.77|393.07|394.83|393.13|394.94|393.24|394.77|393.07|16
1731193640000|2024-11-09 23:07:20|394.82|393.12|395.3|393.6|395.3|393.6|394.75|393.05|23
1731193650000|2024-11-09 23:07:30|395.31|393.61|395.27|393.57|395.32|393.62|395.16|393.46|23
1731193660000|2024-11-09 23:07:40|395.28|393.58|395.39|393.69|395.39|393.69|395.22|393.52|23
1731193670000|2024-11-09 23:07:50|395.4|393.7|399.59|397.89|399.59|397.89|395.4|393.7|25
1731193680000|2024-11-09 23:08:00|399.57|397.87|401.25|399.55|401.25|399.55|399.4|397.7|35
1731193690000|2024-11-09 23:08:10|401.39|399.69|402.57|400.87|402.59|400.89|401.2|399.5|30
1731193700000|2024-11-09 23:08:20|402.59|400.89|403.25|401.55|403.32|401.62|402.13|400.43|35
1731193710000|2024-11-09 23:08:30|403.23|401.53|401.94|400.24|403.23|401.53|401.91|400.21|28
1731193720000|2024-11-09 23:08:40|401.92|400.22|401.88|400.18|402.33|400.63|401.88|400.18|22
1731193730000|2024-11-09 23:08:50|401.87|400.17|402.06|400.36|402.19|400.49|401.87|400.17|29
1731193740000|2024-11-09 23:09:00|402.08|400.38|402.89|401.19|403.01|401.31|402.08|400.38|29
1731193750000|2024-11-09 23:09:10|402.88|401.18|402.74|401.04|402.88|401.18|402.42|400.72|20
1731193760000|2024-11-09 23:09:20|402.72|401.02|402.71|401.01|402.78|401.08|402.58|400.88|21
1731193770000|2024-11-09 23:09:30|402.73|401.03|402|400.3|402.74|401.04|402|400.3|22
1731193780000|2024-11-09 23:09:40|401.99|400.29|401.93|400.23|402.11|400.41|401.93|400.23|24
1731193790000|2024-11-09 23:09:50|401.95|400.25|400.48|398.78|401.95|400.25|400.1|398.4|30
1731193800000|2024-11-09 23:10:00|400.55|398.85|399.6|397.9|400.6|398.9|399.6|397.9|17
1731193810000|2024-11-09 23:10:10|399.59|397.89|398.88|397.18|399.59|397.89|398.66|396.96|32
1731193820000|2024-11-09 23:10:20|398.83|397.13|398.41|396.71|398.92|397.22|398.41|396.71|28
1731193830000|2024-11-09 23:10:30|398.27|396.57|397.33|395.63|398.27|396.57|397.13|395.43|34
1731193840000|2024-11-09 23:10:40|397.3|395.6|397.45|395.75|397.73|396.03|397.22|395.52|36
1731193850000|2024-11-09 23:10:50|397.43|395.73|397.35|395.65|397.47|395.77|397.1|395.4|28
1731193860000|2024-11-09 23:11:00|397.34|395.64|397.13|395.43|397.38|395.68|397.07|395.37|36
1731193870000|2024-11-09 23:11:10|397.14|395.44|397.24|395.54|397.29|395.59|397.14|395.44|23
1731193880000|2024-11-09 23:11:20|397.21|395.51|397.13|395.43|397.55|395.85|397.06|395.36|18
1731193890000|2024-11-09 23:11:30|397.16|395.46|397.03|395.33|397.16|395.46|397.01|395.31|16
1731193900000|2024-11-09 23:11:40|397.06|395.36|396.45|394.75|397.08|395.38|396.43|394.73|22
1731193910000|2024-11-09 23:11:50|396.48|394.78|397.69|395.99|397.69|395.99|396.47|394.77|23
1731193920000|2024-11-09 23:12:00|397.7|396|397.53|395.83|397.75|396.05|397.41|395.71|29
1731193930000|2024-11-09 23:12:10|397.5|395.8|397.71|396.01|397.71|396.01|397.5|395.8|29
1731193940000|2024-11-09 23:12:20|397.72|396.02|399.48|397.78|400.46|398.76|397.71|396.01|33
1731193950000|2024-11-09 23:12:30|399.33|397.63|399.08|397.38|399.61|397.91|399.08|397.38|30
1731193960000|2024-11-09 23:12:40|399.13|397.43|398.71|397.01|399.18|397.48|398.71|397.01|25
1731193970000|2024-11-09 23:12:50|398.73|397.03|399.18|397.48|399.26|397.56|398.73|397.03|25
1731193980000|2024-11-09 23:13:00|399.21|397.51|399.29|397.59|399.33|397.63|398.99|397.29|21
1731193990000|2024-11-09 23:13:10|399.3|397.6|399.17|397.47|399.49|397.79|399.17|397.47|27
1731194000000|2024-11-09 23:13:20|399.21|397.51|399.27|397.57|399.3|397.6|399.15|397.45|22
1731194010000|2024-11-09 23:13:30|399.25|397.55|397.94|396.24|399.45|397.75|397.92|396.22|33
1731194020000|2024-11-09 23:13:40|397.99|396.29|398.82|397.12|398.84|397.14|397.98|396.28|28
1731194030000|2024-11-09 23:13:50|398.85|397.15|398.75|397.05|398.85|397.15|398.74|397.04|20
1731194040000|2024-11-09 23:14:00|398.74|397.04|398.68|396.98|398.77|397.07|398.62|396.92|23
1731194050000|2024-11-09 23:14:10|398.67|396.97|397.73|396.03|398.67|396.97|397.73|396.03|27
1731194060000|2024-11-09 23:14:20|397.75|396.05|397.78|396.08|397.84|396.14|397.7|396|25
1731194070000|2024-11-09 23:14:30|397.79|396.09|398.07|396.37|398.17|396.47|397.79|396.09|17
1731194080000|2024-11-09 23:14:40|398.06|396.36|397.79|396.09|398.06|396.36|397.76|396.06|23
1731194090000|2024-11-09 23:14:50|397.76|396.06|397.62|395.92|397.76|396.06|397.62|395.92|13
1731194100000|2024-11-09 23:15:00|397.65|395.95|398.22|396.52|398.25|396.55|397.63|395.93|25
1731194110000|2024-11-09 23:15:10|398.23|396.53|399.27|397.57|399.27|397.57|398.23|396.53|34
1731194120000|2024-11-09 23:15:20|399.32|397.62|399.64|397.94|399.68|397.98|399.32|397.62|10
1731194130000|2024-11-09 23:15:30|399.62|397.92|400.18|398.48|400.18|398.48|399.4|397.7|24
1731194140000|2024-11-09 23:15:40|400.29|398.59|399.79|398.09|400.36|398.66|399.79|398.09|27
1731194150000|2024-11-09 23:15:50|399.77|398.07|400.21|398.51|400.21|398.51|399.77|398.07|21
1731194160000|2024-11-09 23:16:00|400.2|398.5|400.19|398.49|400.51|398.81|400.18|398.48|32
1731194170000|2024-11-09 23:16:10|400.22|398.52|400.4|398.7|400.43|398.73|400.14|398.44|30
1731194180000|2024-11-09 23:16:20|400.43|398.73|400.04|398.34|400.43|398.73|400.04|398.34|26
1731194190000|2024-11-09 23:16:30|400.01|398.31|400.01|398.31|400.05|398.35|399.89|398.19|19
1731194200000|2024-11-09 23:16:40|400|398.3|399.94|398.24|400.14|398.44|399.94|398.24|16
1731194210000|2024-11-09 23:16:50|399.93|398.23|399.99|398.29|400.12|398.42|399.83|398.13|26
1731194220000|2024-11-09 23:17:00|399.94|398.24|399.82|398.12|399.97|398.27|399.79|398.09|23
1731194230000|2024-11-09 23:17:10|399.5|397.8|399.49|397.79|399.57|397.87|399.49|397.79|18
1731194240000|2024-11-09 23:17:20|399.51|397.81|399.28|397.58|399.51|397.81|399.1|397.4|28
1731194250000|2024-11-09 23:17:30|399.26|397.56|399.3|397.6|399.43|397.73|399.15|397.45|23
1731194260000|2024-11-09 23:17:40|399.35|397.65|399.11|397.41|399.35|397.65|399.09|397.39|16
1731194270000|2024-11-09 23:17:50|399.13|397.43|399.25|397.55|399.29|397.59|399.01|397.31|25
1731194280000|2024-11-09 23:18:00|399.2|397.5|399.16|397.46|399.39|397.69|399.16|397.46|32
1731194290000|2024-11-09 23:18:10|399.11|397.41|399.25|397.55|399.39|397.69|399.1|397.4|23
1731194300000|2024-11-09 23:18:20|399.26|397.56|399.04|397.34|399.26|397.56|399|397.3|26
1731194310000|2024-11-09 23:18:30|399.05|397.35|399.27|397.57|399.27|397.57|399.05|397.35|20
1731194320000|2024-11-09 23:18:40|399.33|397.63|399.34|397.64|399.36|397.66|399.3|397.6|16
1731194330000|2024-11-09 23:18:50|399.31|397.61|399.28|397.58|399.31|397.61|399.12|397.42|25
1731194340000|2024-11-09 23:19:00|399.31|397.61|399.99|398.29|400|398.3|399.31|397.61|29
1731194350000|2024-11-09 23:19:10|400.01|398.31|400.07|398.37|400.18|398.48|400|398.3|27
1731194360000|2024-11-09 23:19:20|400|398.3|399.97|398.27|400.15|398.45|399.89|398.19|28
1731194370000|2024-11-09 23:19:30|399.85|398.15|399.81|398.11|399.89|398.19|399.77|398.07|12
1731194380000|2024-11-09 23:19:40|399.82|398.12|399.74|398.04|399.82|398.12|399.58|397.88|19
1731194390000|2024-11-09 23:19:50|399.67|397.97|399.71|398.01|399.75|398.05|399.56|397.86|22
1731194400000|2024-11-09 23:20:00|399.61|397.91|399.91|398.21|400.15|398.45|399.61|397.91|22
1731194410000|2024-11-09 23:20:10|399.9|398.2|400.27|398.57|400.32|398.62|399.88|398.18|21
1731194420000|2024-11-09 23:20:20|400.28|398.58|400.11|398.41|400.36|398.66|400.05|398.35|24
1731194430000|2024-11-09 23:20:30|400.1|398.4|400.15|398.45|400.27|398.57|400.02|398.32|21
1731194440000|2024-11-09 23:20:40|400.13|398.43|399.85|398.15|400.13|398.43|399.83|398.13|24
1731194450000|2024-11-09 23:20:50|399.87|398.17|399.73|398.03|399.89|398.19|399.72|398.02|23
1731194460000|2024-11-09 23:21:00|399.75|398.05|399.69|397.99|399.8|398.1|399.64|397.94|24
1731194470000|2024-11-09 23:21:10|399.78|398.08|399.93|398.23|399.97|398.27|399.78|398.08|27
1731194480000|2024-11-09 23:21:20|399.96|398.26|400.15|398.45|400.23|398.53|399.86|398.16|25
1731194490000|2024-11-09 23:21:30|400.14|398.44|400.48|398.78|400.48|398.78|400.14|398.44|11
1731194500000|2024-11-09 23:21:40|400.47|398.77|400.48|398.78|400.48|398.78|400.42|398.72|6
1731194510000|2024-11-09 23:21:50|400.47|398.77|400.48|398.78|400.48|398.78|400.45|398.75|3
1731194520000|2024-11-09 23:22:00|400.47|398.77|400.51|398.81|400.51|398.81|400.41|398.71|9
1731194530000|2024-11-09 23:22:10|400.49|398.79|400.26|398.56|400.5|398.8|400.24|398.54|17
1731194540000|2024-11-09 23:22:20|400.25|398.55|400.7|399|400.72|399.02|400.18|398.48|17
1731194550000|2024-11-09 23:22:30|400.68|398.98|400.56|398.86|400.68|398.98|400.5|398.8|18
1731194560000|2024-11-09 23:22:40|400.66|398.96|400.25|398.55|401.16|399.46|400.23|398.53|15
1731194570000|2024-11-09 23:22:50|400.23|398.53|400.08|398.38|400.23|398.53|399.57|397.87|23
1731194580000|2024-11-09 23:23:00|400.09|398.39|401.78|400.08|401.83|400.13|400.09|398.39|23
1731194590000|2024-11-09 23:23:10|401.83|400.13|401.69|399.99|401.99|400.29|401.67|399.97|24
1731194600000|2024-11-09 23:23:20|401.71|400.01|401.95|400.25|402.05|400.35|401.53|399.83|29
1731194610000|2024-11-09 23:23:30|401.93|400.23|402.77|401.07|402.77|401.07|401.69|399.99|30
1731194620000|2024-11-09 23:23:40|402.79|401.09|402.42|400.72|402.81|401.11|402.36|400.66|24
1731194630000|2024-11-09 23:23:50|402.41|400.71|402.75|401.05|402.82|401.12|402.22|400.52|31
1731194640000|2024-11-09 23:24:00|402.74|401.04|404.06|402.36|404.21|402.51|402.61|400.91|35
1731194650000|2024-11-09 23:24:10|404.05|402.35|403.52|401.82|404.17|402.47|403.44|401.74|34
1731194660000|2024-11-09 23:24:20|403.56|401.86|403.91|402.21|404.17|402.47|403.54|401.84|33
1731194670000|2024-11-09 23:24:30|403.93|402.23|403.35|401.65|403.95|402.25|403.35|401.65|30
1731194680000|2024-11-09 23:24:40|403.34|401.64|403.32|401.62|403.51|401.81|403.23|401.53|32
1731194690000|2024-11-09 23:24:50|403.35|401.65|403.2|401.5|403.46|401.76|403.11|401.41|22
1731194700000|2024-11-09 23:25:00|403.19|401.49|403.71|402.01|403.71|402.01|403.1|401.4|29
1731194710000|2024-11-09 23:25:10|403.69|401.99|403.47|401.77|403.92|402.22|403.47|401.77|27
1731194720000|2024-11-09 23:25:20|403.46|401.76|403.89|402.19|403.94|402.24|403.44|401.74|26
1731194730000|2024-11-09 23:25:30|403.9|402.2|404.07|402.37|404.13|402.43|403.9|402.2|16
1731194740000|2024-11-09 23:25:40|404.1|402.4|403.57|401.87|404.19|402.49|403.56|401.86|33
1731194750000|2024-11-09 23:25:50|403.56|401.86|403.69|401.99|403.69|401.99|403.34|401.64|29
1731194760000|2024-11-09 23:26:00|403.65|401.95|403.73|402.03|403.84|402.14|403.65|401.95|16
1731194770000|2024-11-09 23:26:10|403.72|402.02|403.59|401.89|403.72|402.02|403.56|401.86|13
1731194780000|2024-11-09 23:26:20|403.56|401.86|403.53|401.83|403.58|401.88|403.53|401.83|12
1731194790000|2024-11-09 23:26:30|403.55|401.85|403.35|401.65|403.62|401.92|403.29|401.59|13
1731194800000|2024-11-09 23:26:40|403.37|401.67|403.24|401.54|403.38|401.68|403.24|401.54|20
1731194810000|2024-11-09 23:26:50|403.25|401.55|403.18|401.48|403.26|401.56|403.18|401.48|14
1731194820000|2024-11-09 23:27:00|403.2|401.5|402.7|401|403.21|401.51|402.7|401|19
1731194830000|2024-11-09 23:27:10|402.68|400.98|402.56|400.86|402.89|401.19|402.56|400.86|19
1731194840000|2024-11-09 23:27:20|402.54|400.84|402.63|400.93|402.69|400.99|402.48|400.78|23
1731194850000|2024-11-09 23:27:30|402.56|400.86|401.93|400.23|402.56|400.86|401.83|400.13|25
1731194860000|2024-11-09 23:27:40|401.91|400.21|402.27|400.57|402.27|400.57|401.91|400.21|10
1731194870000|2024-11-09 23:27:50|402.29|400.59|401.9|400.2|402.29|400.59|401.87|400.17|21
1731194880000|2024-11-09 23:28:00|401.88|400.18|401.88|400.18|401.94|400.24|401.82|400.12|12
1731194890000|2024-11-09 23:28:10|401.83|400.13|402.04|400.34|402.06|400.36|401.83|400.13|14
1731194900000|2024-11-09 23:28:20|402.05|400.35|402.12|400.42|402.19|400.49|402.05|400.35|14
1731194910000|2024-11-09 23:28:30|402.1|400.4|402.14|400.44|402.17|400.47|402.03|400.33|16
1731194920000|2024-11-09 23:28:40|402.15|400.45|402.07|400.37|402.15|400.45|402.06|400.36|11
1731194930000|2024-11-09 23:28:50|402.09|400.39|402.09|400.39|402.11|400.41|402.08|400.38|6
1731194940000|2024-11-09 23:29:00|402.08|400.38|404.02|402.32|404.8|403.1|402.04|400.34|30
1731194950000|2024-11-09 23:29:10|404.05|402.35|405.67|403.97|405.69|403.99|404.05|402.35|13
1731194960000|2024-11-09 23:29:20|405.69|403.99|405.69|403.99|405.69|403.99|405.67|403.97|3
1731194970000|2024-11-09 23:29:30|405.77|404.07|406.54|404.84|406.54|404.84|405.77|404.07|14
1731194980000|2024-11-09 23:29:40|406.62|404.92|406.11|404.41|406.7|405|406.08|404.38|29
1731194990000|2024-11-09 23:29:50|406.14|404.44|406.37|404.67|406.37|404.67|406.02|404.32|36
1731195000000|2024-11-09 23:30:00|406.46|404.76|406.34|404.64|406.63|404.93|406.3|404.6|30
1731195010000|2024-11-09 23:30:10|406.33|404.63|405.8|404.1|406.33|404.63|405.56|403.86|28
1731195020000|2024-11-09 23:30:20|405.77|404.07|405.6|403.9|405.97|404.27|405.6|403.9|31
1731195030000|2024-11-09 23:30:30|405.62|403.92|405.63|403.93|405.67|403.97|405.58|403.88|16
1731195040000|2024-11-09 23:30:40|405.61|403.91|405.53|403.83|405.61|403.91|405.39|403.69|31
1731195050000|2024-11-09 23:30:50|405.48|403.78|405.45|403.75|405.5|403.8|405.37|403.67|32
1731195060000|2024-11-09 23:31:00|405.49|403.79|405.34|403.64|405.53|403.83|405.28|403.58|25
1731195070000|2024-11-09 23:31:10|405.35|403.65|405.27|403.57|405.35|403.65|405.17|403.47|25
1731195080000|2024-11-09 23:31:20|405.26|403.56|405.13|403.43|405.29|403.59|405.07|403.37|26
1731195090000|2024-11-09 23:31:30|405.11|403.41|405.14|403.44|405.17|403.47|405.07|403.37|20
1731195100000|2024-11-09 23:31:40|405.16|403.46|405.46|403.76|405.66|403.96|405.15|403.45|31
1731195110000|2024-11-09 23:31:50|405.43|403.73|405.62|403.92|405.62|403.92|405.15|403.45|22
1731195120000|2024-11-09 23:32:00|405.59|403.89|405.61|403.91|405.62|403.92|405.31|403.61|25
1731195130000|2024-11-09 23:32:10|405.62|403.92|405.56|403.86|405.65|403.95|405.5|403.8|18
1731195140000|2024-11-09 23:32:20|405.57|403.87|405.5|403.8|405.67|403.97|405.45|403.75|19
1731195150000|2024-11-09 23:32:30|405.48|403.78|405.29|403.59|405.48|403.78|405.23|403.53|24
1731195160000|2024-11-09 23:32:40|405.27|403.57|405.18|403.48|405.27|403.57|405.04|403.34|20
1731195170000|2024-11-09 23:32:50|405.19|403.49|405.19|403.49|405.21|403.51|405.12|403.42|16
1731195180000|2024-11-09 23:33:00|405.2|403.5|405.16|403.46|405.23|403.53|405.13|403.43|14
1731195190000|2024-11-09 23:33:10|405.1|403.4|405.05|403.35|405.2|403.5|405.05|403.35|19
1731195200000|2024-11-09 23:33:20|405.06|403.36|405.05|403.35|405.19|403.49|405.05|403.35|22
1731195210000|2024-11-09 23:33:30|405.04|403.34|404.66|402.96|405.11|403.41|404.53|402.83|27
1731195220000|2024-11-09 23:33:40|404.68|402.98|404.61|402.91|404.68|402.98|404.55|402.85|8
1731195230000|2024-11-09 23:33:50|404.49|402.79|404.58|402.88|404.58|402.88|404.46|402.76|10
1731195240000|2024-11-09 23:34:00|404.56|402.86|404.8|403.1|405.06|403.36|404.56|402.86|26
1731195250000|2024-11-09 23:34:10|404.79|403.09|404.86|403.16|404.86|403.16|404.66|402.96|18
1731195260000|2024-11-09 23:34:20|404.78|403.08|404.54|402.84|404.84|403.14|404.43|402.73|31
1731195270000|2024-11-09 23:34:30|404.55|402.85|404.69|402.99|404.69|402.99|404.49|402.79|10
1731195280000|2024-11-09 23:34:40|404.6|402.9|404.63|402.93|404.69|402.99|404.6|402.9|7
1731195290000|2024-11-09 23:34:50|404.68|402.98|404.76|403.06|404.96|403.26|404.65|402.95|19
1731195300000|2024-11-09 23:35:00|404.77|403.07|404.74|403.04|404.77|403.07|404.67|402.97|19
1731195320000|2024-11-09 23:35:20|404.85|403.15|405.16|403.46|405.16|403.46|404.85|403.15|16
1731195340000|2024-11-09 23:35:40|405.18|403.48|405.61|403.91|405.66|403.96|405.18|403.48|24
1731195350000|2024-11-09 23:35:50|405.62|403.92|405.71|404.01|405.96|404.26|405.62|403.92|24
1731195360000|2024-11-09 23:36:00|405.67|403.97|404.89|403.19|405.67|403.97|404.89|403.19|21
1731195370000|2024-11-09 23:36:10|404.88|403.18|404.94|403.24|404.97|403.27|404.88|403.18|22
1731195380000|2024-11-09 23:36:20|404.97|403.27|404.83|403.13|404.97|403.27|404.81|403.11|9
1731195390000|2024-11-09 23:36:30|404.81|403.11|404.57|402.87|404.81|403.11|404.55|402.85|14
1731195400000|2024-11-09 23:36:40|404.52|402.82|404.24|402.54|404.6|402.9|404.24|402.54|29
1731195410000|2024-11-09 23:36:50|404.21|402.51|404.21|402.51|404.25|402.55|404.18|402.48|11
1731195420000|2024-11-09 23:37:00|404.33|402.63|404.42|402.72|404.47|402.77|404.33|402.63|16
1731195430000|2024-11-09 23:37:10|404.43|402.73|404.37|402.67|404.74|403.04|404.37|402.67|24
1731195440000|2024-11-09 23:37:20|404.42|402.72|404.25|402.55|404.42|402.72|404.21|402.51|20
1731195450000|2024-11-09 23:37:30|404.23|402.53|404.23|402.53|404.25|402.55|404.11|402.41|19
1731195460000|2024-11-09 23:37:40|404.22|402.52|404.87|403.17|404.87|403.17|404.22|402.52|22
1731195470000|2024-11-09 23:37:50|404.84|403.14|405.37|403.67|405.37|403.67|404.84|403.14|18
1731195480000|2024-11-09 23:38:00|405.4|403.7|405.82|404.12|405.89|404.19|405.4|403.7|28
1731195490000|2024-11-09 23:38:10|405.83|404.13|405.9|404.2|405.9|404.2|405.77|404.07|17
1731195500000|2024-11-09 23:38:20|405.92|404.22|406.2|404.5|406.2|404.5|405.92|404.22|26
1731195510000|2024-11-09 23:38:30|406.36|404.66|406.44|404.74|406.54|404.84|406.36|404.66|15
1731195520000|2024-11-09 23:38:40|406.41|404.71|406.48|404.78|406.62|404.92|406.39|404.69|29
1731195530000|2024-11-09 23:38:50|406.43|404.73|406.54|404.84|406.57|404.87|406.34|404.64|23
1731195540000|2024-11-09 23:39:00|406.53|404.83|406.36|404.66|406.58|404.88|406.36|404.66|27
1731195550000|2024-11-09 23:39:10|406.3|404.6|406.07|404.37|406.31|404.61|406|404.3|26
1731195560000|2024-11-09 23:39:20|406.04|404.34|405.99|404.29|406.04|404.34|405.98|404.28|11
1731195570000|2024-11-09 23:39:30|406|404.3|405.92|404.22|406.02|404.32|405.92|404.22|28
1731195580000|2024-11-09 23:39:40|405.85|404.15|405.18|403.48|405.85|404.15|405.17|403.47|31
1731195590000|2024-11-09 23:39:50|405.11|403.41|405.29|403.59|405.36|403.66|405.09|403.39|15
1731195600000|2024-11-09 23:40:00|405.26|403.56|405.25|403.55|405.29|403.59|405.06|403.36|20
1731195610000|2024-11-09 23:40:10|405.24|403.54|405.4|403.7|405.4|403.7|405.12|403.42|24
1731195620000|2024-11-09 23:40:20|405.29|403.59|405.28|403.58|405.33|403.63|405.23|403.53|34
1731195630000|2024-11-09 23:40:30|405.31|403.61|405.33|403.63|405.37|403.67|405.3|403.6|18
1731195640000|2024-11-09 23:40:40|405.31|403.61|405.18|403.48|405.31|403.61|405.12|403.42|18
1731195650000|2024-11-09 23:40:50|405.16|403.46|405.33|403.63|405.37|403.67|405.16|403.46|16
1731195660000|2024-11-09 23:41:00|405.34|403.64|405.16|403.46|405.35|403.65|405.16|403.46|24
1731195670000|2024-11-09 23:41:10|405.17|403.47|405.17|403.47|405.2|403.5|405.08|403.38|22
1731195680000|2024-11-09 23:41:20|405.16|403.46|405.17|403.47|405.18|403.48|405.15|403.45|14
1731195690000|2024-11-09 23:41:30|405.16|403.46|405.09|403.39|405.16|403.46|405.07|403.37|19
1731195700000|2024-11-09 23:41:40|405.08|403.38|405.21|403.51|405.24|403.54|405.07|403.37|13
1731195710000|2024-11-09 23:41:50|405.2|403.5|405.16|403.46|405.27|403.57|405.15|403.45|23
1731195720000|2024-11-09 23:42:00|405.19|403.49|405.28|403.58|405.28|403.58|405.13|403.43|23
1731195730000|2024-11-09 23:42:10|405.27|403.57|405.19|403.49|405.27|403.57|405.19|403.49|14
1731195740000|2024-11-09 23:42:20|405.24|403.54|405.58|403.88|405.58|403.88|405.22|403.52|25
1731195750000|2024-11-09 23:42:30|405.57|403.87|405.74|404.04|405.74|404.04|405.52|403.82|12
1731195760000|2024-11-09 23:42:40|405.76|404.06|405.49|403.79|405.91|404.21|405.48|403.78|22
1731195770000|2024-11-09 23:42:50|405.48|403.78|405.46|403.76|405.65|403.95|405.46|403.76|19
1731195780000|2024-11-09 23:43:00|405.45|403.75|405.54|403.84|405.62|403.92|405.43|403.73|27
1731195790000|2024-11-09 23:43:10|405.49|403.79|405.36|403.66|405.49|403.79|405.28|403.58|14
1731195800000|2024-11-09 23:43:20|405.35|403.65|405.32|403.62|405.45|403.75|405.3|403.6|15
1731195810000|2024-11-09 23:43:30|405.39|403.69|405.26|403.56|405.39|403.69|405.19|403.49|15
1731195820000|2024-11-09 23:43:40|405.25|403.55|405.24|403.54|405.32|403.62|405.23|403.53|19
1731195830000|2024-11-09 23:43:50|405.21|403.51|405.22|403.52|405.27|403.57|405.17|403.47|23
1731195840000|2024-11-09 23:44:00|405.23|403.53|405.37|403.67|405.47|403.77|405.18|403.48|20
1731195850000|2024-11-09 23:44:10|405.34|403.64|405.15|403.45|405.34|403.64|405.14|403.44|24
1731195860000|2024-11-09 23:44:20|405.16|403.46|406.38|404.68|406.48|404.78|405.16|403.46|20
1731195870000|2024-11-09 23:44:30|406.39|404.69|406.21|404.51|406.39|404.69|406.21|404.51|17
1731195880000|2024-11-09 23:44:40|406.2|404.5|405.95|404.25|406.2|404.5|405.93|404.23|22
1731195890000|2024-11-09 23:44:50|405.93|404.23|406.24|404.54|406.24|404.54|405.88|404.18|18
1731195900000|2024-11-09 23:45:00|406.56|404.86|406.56|404.86|406.56|404.86|406.55|404.85|3
1731195910000|2024-11-09 23:45:10|406.54|404.84|406.26|404.56|406.54|404.84|406.26|404.56|25
1731195920000|2024-11-09 23:45:20|406.28|404.58|406.31|404.61|406.34|404.64|406.28|404.58|13
1731195930000|2024-11-09 23:45:30|406.32|404.62|406.39|404.69|406.56|404.86|406.32|404.62|17
1731195940000|2024-11-09 23:45:40|406.4|404.7|405.72|404.02|406.41|404.71|405.72|404.02|24
1731195950000|2024-11-09 23:45:50|405.7|404|405.52|403.82|405.86|404.16|405.51|403.81|24
1731195960000|2024-11-09 23:46:00|405.53|403.83|405.18|403.48|405.55|403.85|405.12|403.42|23
1731195970000|2024-11-09 23:46:10|405.15|403.45|406.49|404.79|406.52|404.82|405.13|403.43|27
1731195980000|2024-11-09 23:46:20|406.5|404.8|406.44|404.74|406.52|404.82|406.17|404.47|27
1731195990000|2024-11-09 23:46:30|406.51|404.81|406.3|404.6|406.51|404.81|406.23|404.53|22
1731196000000|2024-11-09 23:46:40|406.27|404.57|406.08|404.38|406.27|404.57|405.79|404.09|29
1731196010000|2024-11-09 23:46:50|406.09|404.39|406.21|404.51|406.21|404.51|406.09|404.39|23
1731196040000|2024-11-09 23:47:20|406.25|404.55|406|404.3|406.25|404.55|406|404.3|18
1731196050000|2024-11-09 23:47:30|405.99|404.29|405.83|404.13|405.99|404.29|405.77|404.07|19
1731196060000|2024-11-09 23:47:40|405.82|404.12|405.73|404.03|405.91|404.21|405.72|404.02|22
1731196070000|2024-11-09 23:47:50|405.74|404.04|405.56|403.86|405.76|404.06|405.54|403.84|20
1731196080000|2024-11-09 23:48:00|405.54|403.84|405.74|404.04|405.79|404.09|405.5|403.8|29
1731196090000|2024-11-09 23:48:10|405.76|404.06|405.66|403.96|405.82|404.12|405.51|403.81|20
1731196100000|2024-11-09 23:48:20|405.67|403.97|405.7|404|405.73|404.03|405.61|403.91|22
1731196110000|2024-11-09 23:48:30|405.71|404.01|405.81|404.11|405.82|404.12|405.71|404.01|15
1731196120000|2024-11-09 23:48:40|405.8|404.1|405.92|404.22|406.05|404.35|405.79|404.09|13
1731196130000|2024-11-09 23:48:50|405.93|404.23|405.85|404.15|405.96|404.26|405.84|404.14|17
1731196140000|2024-11-09 23:49:00|405.86|404.16|405.99|404.29|405.99|404.29|405.82|404.12|18
1731196150000|2024-11-09 23:49:10|406|404.3|406.51|404.81|406.52|404.82|406|404.3|21
1731196160000|2024-11-09 23:49:20|406.5|404.8|406.08|404.38|406.5|404.8|406.07|404.37|23
1731196170000|2024-11-09 23:49:30|406.1|404.4|406.05|404.35|406.15|404.45|406.02|404.32|15
1731196180000|2024-11-09 23:49:40|406.07|404.37|406.24|404.54|406.24|404.54|406.07|404.37|10
1731196190000|2024-11-09 23:49:50|406.32|404.62|406.49|404.79|406.49|404.79|406.32|404.62|2
1731196200000|2024-11-09 23:50:00|406.52|404.82|406.54|404.84|406.55|404.85|406.44|404.74|12
1731196210000|2024-11-09 23:50:10|406.52|404.82|406.49|404.79|406.52|404.82|406.42|404.72|19
1731196220000|2024-11-09 23:50:20|406.48|404.78|406.43|404.73|406.56|404.86|406.4|404.7|14
1731196230000|2024-11-09 23:50:30|406.45|404.75|406.56|404.86|406.56|404.86|406.43|404.73|11
1731196240000|2024-11-09 23:50:40|406.54|404.84|406.56|404.86|406.56|404.86|406.54|404.84|2
1731196250000|2024-11-09 23:50:50|406.59|404.89|406.87|405.17|406.87|405.17|406.59|404.89|2
1731196260000|2024-11-09 23:51:00|406.86|405.16|406.12|404.42|406.87|405.17|406.12|404.42|30
1731196270000|2024-11-09 23:51:10|406.05|404.35|406.13|404.43|406.13|404.43|406.02|404.32|10
1731196280000|2024-11-09 23:51:20|406.15|404.45|406.76|405.06|406.76|405.06|406.15|404.45|22
1731196290000|2024-11-09 23:51:30|406.74|405.04|406.64|404.94|406.81|405.11|406.58|404.88|23
1731196300000|2024-11-09 23:51:40|406.65|404.95|406.44|404.74|406.7|405|406.44|404.74|25
1731196310000|2024-11-09 23:51:50|406.46|404.76|406.17|404.47|406.46|404.76|406.08|404.38|33
1731196320000|2024-11-09 23:52:00|406.15|404.45|405.48|403.78|406.25|404.55|405.41|403.71|29
1731196330000|2024-11-09 23:52:10|405.49|403.79|405.39|403.69|405.54|403.84|405.37|403.67|32
1731196340000|2024-11-09 23:52:20|405.43|403.73|405.6|403.9|405.6|403.9|405.43|403.73|18
1731196350000|2024-11-09 23:52:30|405.59|403.89|405.7|404|405.7|404|405.59|403.89|6
1731196360000|2024-11-09 23:52:40|405.72|404.02|406.24|404.54|406.24|404.54|405.72|404.02|13
1731196370000|2024-11-09 23:52:50|406.21|404.51|406.24|404.54|406.24|404.54|406.2|404.5|4
1731196380000|2024-11-09 23:53:00|406.38|404.68|406.27|404.57|406.5|404.8|406.27|404.57|20
1731196390000|2024-11-09 23:53:10|406.31|404.61|406.18|404.48|406.31|404.61|406.18|404.48|25
1731196400000|2024-11-09 23:53:20|406.14|404.44|406.2|404.5|406.25|404.55|405.94|404.24|21
1731196410000|2024-11-09 23:53:30|406.21|404.51|406.95|405.25|406.95|405.25|406.21|404.51|12
1731196430000|2024-11-09 23:53:50|407.06|405.36|407.37|405.67|407.37|405.67|407.06|405.36|5
1731196440000|2024-11-09 23:54:00|407.44|405.74|406.83|405.13|407.55|405.85|406.78|405.08|32
1731196450000|2024-11-09 23:54:10|406.84|405.14|406.6|404.9|406.84|405.14|406.52|404.82|29
1731196460000|2024-11-09 23:54:20|406.57|404.87|406.58|404.88|406.81|405.11|406.41|404.71|34
1731196470000|2024-11-09 23:54:30|406.62|404.92|406.51|404.81|406.65|404.95|406.51|404.81|28
1731196480000|2024-11-09 23:54:40|406.53|404.83|406.42|404.72|406.69|404.99|406.42|404.72|27
1731196490000|2024-11-09 23:54:50|406.4|404.7|405.71|404.01|406.4|404.7|405.65|403.95|26
1731196500000|2024-11-09 23:55:00|405.72|404.02|406.04|404.34|406.04|404.34|405.71|404.01|22
1731196510000|2024-11-09 23:55:10|405.97|404.27|405.6|403.9|405.98|404.28|405.57|403.87|22
1731196520000|2024-11-09 23:55:20|405.61|403.91|405.49|403.79|405.64|403.94|405.43|403.73|28
1731196530000|2024-11-09 23:55:30|405.52|403.82|406.97|405.27|406.97|405.27|405.35|403.65|30
1731196540000|2024-11-09 23:55:40|406.98|405.28|406.97|405.27|407.13|405.43|406.9|405.2|27
1731196550000|2024-11-09 23:55:50|406.99|405.29|407.29|405.59|407.29|405.59|406.99|405.29|30
1731196560000|2024-11-09 23:56:00|407.38|405.68|407.17|405.47|407.38|405.68|407.17|405.47|19
1731196570000|2024-11-09 23:56:10|407.19|405.49|407.55|405.85|407.55|405.85|407.16|405.46|20
1731196580000|2024-11-09 23:56:20|407.59|405.89|407.78|406.08|408.25|406.55|407.59|405.89|23
1731196590000|2024-11-09 23:56:30|407.79|406.09|408.1|406.4|408.23|406.53|407.79|406.09|27
1731196600000|2024-11-09 23:56:40|408.09|406.39|407.95|406.25|408.09|406.39|407.94|406.24|27
1731196610000|2024-11-09 23:56:50|407.89|406.19|408.05|406.35|408.11|406.41|407.85|406.15|18
1731196620000|2024-11-09 23:57:00|408.01|406.31|407.76|406.06|408.11|406.41|407.76|406.06|25
1731196630000|2024-11-09 23:57:10|407.81|406.11|407.47|405.77|407.84|406.14|407.2|405.5|33
1731196640000|2024-11-09 23:57:20|407.45|405.75|407.61|405.91|407.61|405.91|407.45|405.75|10
1731196650000|2024-11-09 23:57:30|407.77|406.07|408.06|406.36|408.06|406.36|407.77|406.07|15
1731196660000|2024-11-09 23:57:40|408.05|406.35|407.26|405.56|408.06|406.36|407.26|405.56|30
1731196670000|2024-11-09 23:57:50|407.23|405.53|407.16|405.46|407.26|405.56|407.08|405.38|32
1731196680000|2024-11-09 23:58:00|407.08|405.38|407.17|405.47|407.28|405.58|407.08|405.38|30
1731196690000|2024-11-09 23:58:10|407.19|405.49|406.9|405.2|407.19|405.49|406.77|405.07|30
1731196700000|2024-11-09 23:58:20|407|405.3|407|405.3|407.01|405.31|406.72|405.02|33
1731196710000|2024-11-09 23:58:30|406.95|405.25|406.89|405.19|406.95|405.25|406.86|405.16|26
1731196720000|2024-11-09 23:58:40|406.88|405.18|406.3|404.6|406.88|405.18|406.3|404.6|26
1731196730000|2024-11-09 23:58:50|406.35|404.65|406.5|404.8|406.5|404.8|406.35|404.65|22
1731196740000|2024-11-09 23:59:00|406.48|404.78|406.06|404.36|406.5|404.8|406|404.3|26
1731196750000|2024-11-09 23:59:10|406.08|404.38|406.1|404.4|406.11|404.41|406.06|404.36|12
1731196760000|2024-11-09 23:59:20|406.08|404.38|405.89|404.19|406.08|404.38|405.81|404.11|20
1731196770000|2024-11-09 23:59:30|405.88|404.18|405.87|404.17|405.98|404.28|405.72|404.02|24
1731196780000|2024-11-09 23:59:40|405.88|404.18|405.91|404.21|405.91|404.21|405.86|404.16|13
1731196790000|2024-11-09 23:59:50|405.88|404.18|405.95|404.25|405.95|404.25|405.7|404|21
1731196800000|2024-11-10 00:00:00|405.96|404.26|405.99|404.29|405.99|404.29|405.9|404.2|22
1731196810000|2024-11-10 00:00:10|405.96|404.26|405.99|404.29|405.99|404.29|405.89|404.19|16
1731196820000|2024-11-10 00:00:20|405.97|404.27|405.92|404.22|405.98|404.28|405.75|404.05|22
1731196830000|2024-11-10 00:00:30|405.93|404.23|405.78|404.08|405.98|404.28|405.75|404.05|31
1731196840000|2024-11-10 00:00:40|405.79|404.09|405.61|403.91|405.91|404.21|405.58|403.88|19
1731196850000|2024-11-10 00:00:50|405.6|403.9|405.02|403.32|405.6|403.9|405.02|403.32|25
1731196860000|2024-11-10 00:01:00|405.01|403.31|404.7|403|405.14|403.44|404.7|403|25
1731196870000|2024-11-10 00:01:10|404.71|403.01|403.49|401.79|404.85|403.15|403.49|401.79|31
1731196880000|2024-11-10 00:01:20|403.51|401.81|402.99|401.29|403.55|401.85|402.94|401.24|30
1731196890000|2024-11-10 00:01:30|402.4|400.7|402.12|400.42|402.4|400.7|402.02|400.32|31
1731196900000|2024-11-10 00:01:40|402.09|400.39|402.2|400.5|402.21|400.51|402.05|400.35|32
1731196910000|2024-11-10 00:01:50|402.17|400.47|401.84|400.14|402.17|400.47|401.76|400.06|25
1731196920000|2024-11-10 00:02:00|401.85|400.15|402.06|400.36|402.08|400.38|401.84|400.14|23
1731196930000|2024-11-10 00:02:10|402.07|400.37|401.03|399.33|402.07|400.37|400.85|399.15|32
1731196940000|2024-11-10 00:02:20|401.05|399.35|401.27|399.57|401.32|399.62|400.91|399.21|24
1731196950000|2024-11-10 00:02:30|401.17|399.47|401.1|399.4|401.21|399.51|401.05|399.35|24
1731196960000|2024-11-10 00:02:40|401.12|399.42|398.85|397.15|401.12|399.42|398.82|397.12|24
1731196970000|2024-11-10 00:02:50|398.79|397.09|397.42|395.72|399.01|397.31|396.62|394.92|31
1731196980000|2024-11-10 00:03:00|397.47|395.77|397.39|395.69|397.54|395.84|397.26|395.56|25
1731196990000|2024-11-10 00:03:10|397.54|395.84|397.9|396.2|398.06|396.36|397.54|395.84|23
1731197000000|2024-11-10 00:03:20|397.63|395.93|397.88|396.18|398.02|396.32|397.26|395.56|34
1731197010000|2024-11-10 00:03:30|397.89|396.19|397.93|396.23|398.09|396.39|397.89|396.19|28
1731197020000|2024-11-10 00:03:40|397.91|396.21|397.87|396.17|398.16|396.46|397.87|396.17|25
1731197030000|2024-11-10 00:03:50|397.72|396.02|398.14|396.44|398.23|396.53|397.7|396|29
1731197040000|2024-11-10 00:04:00|398.11|396.41|398.15|396.45|398.2|396.5|397.93|396.23|16
1731197050000|2024-11-10 00:04:10|398.16|396.46|398.3|396.6|398.43|396.73|398.16|396.46|25
1731197060000|2024-11-10 00:04:20|398.32|396.62|397.94|396.24|398.32|396.62|397.94|396.24|19
1731197070000|2024-11-10 00:04:30|397.98|396.28|397.96|396.26|398.01|396.31|397.92|396.22|23
1731197080000|2024-11-10 00:04:40|397.98|396.28|398.29|396.59|398.29|396.59|397.87|396.17|29
1731197090000|2024-11-10 00:04:50|398.3|396.6|398.49|396.79|398.55|396.85|398.3|396.6|26
1731197100000|2024-11-10 00:05:00|398.48|396.78|398.7|397|398.84|397.14|398.43|396.73|27
1731197110000|2024-11-10 00:05:10|398.67|396.97|398.69|396.99|398.74|397.04|398.66|396.96|26
1731197120000|2024-11-10 00:05:20|398.68|396.98|398.73|397.03|398.73|397.03|398.64|396.94|24
1731197130000|2024-11-10 00:05:30|398.74|397.04|398.87|397.17|398.99|397.29|398.74|397.04|25
1731197140000|2024-11-10 00:05:40|398.85|397.15|398.89|397.19|398.91|397.21|398.67|396.97|27
1731197150000|2024-11-10 00:05:50|398.88|397.18|399.05|397.35|399.05|397.35|398.88|397.18|14
1731197160000|2024-11-10 00:06:00|399.17|397.47|399.51|397.81|399.55|397.85|399.17|397.47|21
1731197170000|2024-11-10 00:06:10|399.52|397.82|399.48|397.78|399.52|397.82|399.27|397.57|24
1731197180000|2024-11-10 00:06:20|399.49|397.79|399.61|397.91|399.75|398.05|399.49|397.79|24
1731197190000|2024-11-10 00:06:30|399.64|397.94|399.68|397.98|399.76|398.06|399.64|397.94|14
1731197200000|2024-11-10 00:06:40|399.67|397.97|399.72|398.02|399.75|398.05|399.63|397.93|12
1731197210000|2024-11-10 00:06:50|399.7|398|399.58|397.88|399.73|398.03|399.56|397.86|19
1731197220000|2024-11-10 00:07:00|399.59|397.89|399.83|398.13|399.96|398.26|399.58|397.88|28
1731197230000|2024-11-10 00:07:10|399.86|398.16|400.16|398.46|400.22|398.52|399.86|398.16|26
1731197240000|2024-11-10 00:07:20|400.18|398.48|399.75|398.05|400.18|398.48|399.66|397.96|24
1731197250000|2024-11-10 00:07:30|399.69|397.99|399.78|398.08|399.86|398.16|399.59|397.89|29
1731197260000|2024-11-10 00:07:40|399.76|398.06|399.89|398.19|400.08|398.38|399.6|397.9|21
1731197270000|2024-11-10 00:07:50|399.9|398.2|399.91|398.21|399.94|398.24|399.84|398.14|15
1731197280000|2024-11-10 00:08:00|399.9|398.2|400.04|398.34|400.13|398.43|399.9|398.2|24
1731197290000|2024-11-10 00:08:10|400.01|398.31|399.63|397.93|400.04|398.34|399.62|397.92|29
1731197300000|2024-11-10 00:08:20|399.64|397.94|400.61|398.91|400.61|398.91|399.64|397.94|32
1731197310000|2024-11-10 00:08:30|400.59|398.89|400.42|398.72|400.69|398.99|400.42|398.72|20
1731197320000|2024-11-10 00:08:40|400.41|398.71|400.32|398.62|400.41|398.71|400.32|398.62|17
1731197330000|2024-11-10 00:08:50|400.35|398.65|400.35|398.65|400.39|398.69|400.33|398.63|12
1731197340000|2024-11-10 00:09:00|400.39|398.69|400.38|398.68|400.51|398.81|400.38|398.68|15
1731197350000|2024-11-10 00:09:10|400.4|398.7|400.62|398.92|400.63|398.93|400.4|398.7|24
1731197360000|2024-11-10 00:09:20|400.63|398.93|400.65|398.95|400.71|399.01|400.59|398.89|9
1731197370000|2024-11-10 00:09:30|400.62|398.92|400.84|399.14|400.84|399.14|400.62|398.92|13
1731197380000|2024-11-10 00:09:40|401.24|399.54|401.26|399.56|401.52|399.82|401.19|399.49|23
1731197390000|2024-11-10 00:09:50|401.32|399.62|401.08|399.38|401.32|399.62|401.08|399.38|23
1731197400000|2024-11-10 00:10:00|401.07|399.37|401.08|399.38|401.3|399.6|401.07|399.37|26
1731197410000|2024-11-10 00:10:10|401.1|399.4|401.05|399.35|401.24|399.54|401.03|399.33|22
1731197420000|2024-11-10 00:10:20|401.02|399.32|401.04|399.34|401.1|399.4|401.01|399.31|17
1731197430000|2024-11-10 00:10:30|401.06|399.36|401.05|399.35|401.07|399.37|400.96|399.26|21
1731197440000|2024-11-10 00:10:40|401.18|399.48|401.16|399.46|401.26|399.56|401.13|399.43|22
1731197450000|2024-11-10 00:10:50|401.15|399.45|401.13|399.43|401.2|399.5|401.13|399.43|14
1731197460000|2024-11-10 00:11:00|401.14|399.44|401.12|399.42|401.26|399.56|401.04|399.34|21
1731197470000|2024-11-10 00:11:10|401.18|399.48|401.15|399.45|401.18|399.48|401.14|399.44|16
1731197480000|2024-11-10 00:11:20|401.18|399.48|401.04|399.34|401.24|399.54|401.04|399.34|18
1731197490000|2024-11-10 00:11:30|401.02|399.32|401|399.3|401.03|399.33|400.98|399.28|10
1731197500000|2024-11-10 00:11:40|401.03|399.33|400.99|399.29|401.08|399.38|400.97|399.27|20
1731197510000|2024-11-10 00:11:50|401.01|399.31|401.09|399.39|401.09|399.39|400.98|399.28|9
1731197520000|2024-11-10 00:12:00|401.06|399.36|400.76|399.06|401.06|399.36|400.74|399.04|30
1731197530000|2024-11-10 00:12:10|400.74|399.04|400.58|398.88|400.74|399.04|400.55|398.85|27
1731197540000|2024-11-10 00:12:20|400.61|398.91|400.68|398.98|400.68|398.98|400.59|398.89|8
1731197550000|2024-11-10 00:12:30|400.7|399|400.54|398.84|400.83|399.13|400.54|398.84|23
1731197560000|2024-11-10 00:12:40|400.5|398.8|400.55|398.85|400.59|398.89|400.49|398.79|18
1731197570000|2024-11-10 00:12:50|400.61|398.91|400.76|399.06|400.84|399.14|400.55|398.85|15
1731197580000|2024-11-10 00:13:00|400.61|398.91|400.24|398.54|400.62|398.92|400.11|398.41|26
1731197590000|2024-11-10 00:13:10|400.26|398.56|400.21|398.51|400.3|398.6|400.2|398.5|20
1731197600000|2024-11-10 00:13:20|400.18|398.48|400.37|398.67|400.37|398.67|400.18|398.48|21
1731197610000|2024-11-10 00:13:30|400.38|398.68|400.36|398.66|400.41|398.71|400.35|398.65|17
1731197620000|2024-11-10 00:13:40|400.37|398.67|400.28|398.58|400.4|398.7|400.18|398.48|20
1731197630000|2024-11-10 00:13:50|400.27|398.57|400.3|398.6|400.3|398.6|400.25|398.55|21
1731197640000|2024-11-10 00:14:00|400.28|398.58|400.29|398.59|400.31|398.61|400.13|398.43|25
1731197650000|2024-11-10 00:14:10|400.28|398.58|400.26|398.56|400.28|398.58|400.24|398.54|13
1731197660000|2024-11-10 00:14:20|400.27|398.57|400.33|398.63|400.33|398.63|400.17|398.47|18
1731197670000|2024-11-10 00:14:30|400.34|398.64|400.37|398.67|400.46|398.76|400.33|398.63|21
1731197680000|2024-11-10 00:14:40|400.4|398.7|400.33|398.63|400.46|398.76|400.33|398.63|19
1731197690000|2024-11-10 00:14:50|400.34|398.64|400.38|398.68|400.38|398.68|400.33|398.63|14
1731197700000|2024-11-10 00:15:00|400.37|398.67|400.51|398.81|400.51|398.81|400.34|398.64|18
1731197710000|2024-11-10 00:15:10|400.5|398.8|400.36|398.66|400.52|398.82|400.36|398.66|17
1731197720000|2024-11-10 00:15:20|400.35|398.65|400.41|398.71|400.43|398.73|400.35|398.65|21
1731197730000|2024-11-10 00:15:30|400.42|398.72|400.44|398.74|400.5|398.8|400.41|398.71|18
1731197740000|2024-11-10 00:15:40|400.45|398.75|400.54|398.84|400.59|398.89|400.44|398.74|26
1731197750000|2024-11-10 00:15:50|400.55|398.85|400.39|398.69|400.55|398.85|400.35|398.65|15
1731197760000|2024-11-10 00:16:00|400.37|398.67|400.37|398.67|400.4|398.7|400.33|398.63|13
1731197770000|2024-11-10 00:16:10|400.39|398.69|400.34|398.64|400.4|398.7|400.34|398.64|10
1731197780000|2024-11-10 00:16:20|400.37|398.67|400.31|398.61|400.37|398.67|400.28|398.58|14
1731197790000|2024-11-10 00:16:30|400.28|398.58|399.96|398.26|400.33|398.63|399.96|398.26|19
1731197800000|2024-11-10 00:16:40|399.93|398.23|400.08|398.38|400.11|398.41|399.92|398.22|26
1731197810000|2024-11-10 00:16:50|400.09|398.39|400.14|398.44|400.16|398.46|400.08|398.38|22
1731197820000|2024-11-10 00:17:00|400.11|398.41|400.01|398.31|400.12|398.42|399.98|398.28|17
1731197830000|2024-11-10 00:17:10|399.99|398.29|399.75|398.05|400.01|398.31|399.73|398.03|18
1731197840000|2024-11-10 00:17:20|399.74|398.04|400.18|398.48|400.23|398.53|399.73|398.03|28
1731197850000|2024-11-10 00:17:30|400.23|398.53|400.03|398.33|400.26|398.56|399.99|398.29|25
1731197860000|2024-11-10 00:17:40|400.04|398.34|399.84|398.14|400.06|398.36|399.84|398.14|21
1731197870000|2024-11-10 00:17:50|399.79|398.09|399.8|398.1|399.83|398.13|399.71|398.01|11
1731197880000|2024-11-10 00:18:00|399.78|398.08|399.62|397.92|399.85|398.15|399.59|397.89|29
1731197890000|2024-11-10 00:18:10|399.61|397.91|399.57|397.87|399.61|397.91|399.54|397.84|26
1731197900000|2024-11-10 00:18:20|399.56|397.86|399.56|397.86|399.57|397.87|399.35|397.65|18
1731197910000|2024-11-10 00:18:30|399.59|397.89|399.78|398.08|399.79|398.09|399.59|397.89|29
1731197920000|2024-11-10 00:18:40|399.73|398.03|399.7|398|399.77|398.07|399.64|397.94|23
1731197930000|2024-11-10 00:18:50|399.71|398.01|399.73|398.03|399.73|398.03|399.66|397.96|10
1731197940000|2024-11-10 00:19:00|399.71|398.01|399.88|398.18|399.89|398.19|399.71|398.01|22
1731197950000|2024-11-10 00:19:10|399.89|398.19|399.91|398.21|399.95|398.25|399.7|398|25
1731197960000|2024-11-10 00:19:20|399.64|397.94|399.77|398.07|399.8|398.1|399.63|397.93|18
1731197970000|2024-11-10 00:19:30|399.76|398.06|399.68|397.98|399.81|398.11|399.68|397.98|17
1731197980000|2024-11-10 00:19:40|399.69|397.99|399.29|397.59|399.69|397.99|399.29|397.59|22
1731197990000|2024-11-10 00:19:50|399.31|397.61|399.11|397.41|399.31|397.61|399.11|397.41|20
1731198000000|2024-11-10 00:20:00|399.08|397.38|399.19|397.49|399.19|397.49|399.06|397.36|19
1731198010000|2024-11-10 00:20:10|399.22|397.52|399.21|397.51|399.25|397.55|399.21|397.51|14
1731198020000|2024-11-10 00:20:20|399.2|397.5|399.14|397.44|399.2|397.5|399.04|397.34|15
1731198030000|2024-11-10 00:20:30|399.13|397.43|399.06|397.36|399.14|397.44|399.06|397.36|13
1731198040000|2024-11-10 00:20:40|399.03|397.33|399.04|397.34|399.09|397.39|399.01|397.31|11
1731198050000|2024-11-10 00:20:50|399.03|397.33|398.76|397.06|399.04|397.34|398.69|396.99|13
1731198060000|2024-11-10 00:21:00|398.75|397.05|398.81|397.11|398.83|397.13|398.67|396.97|18
1731198070000|2024-11-10 00:21:10|398.8|397.1|398.64|396.94|398.83|397.13|398.64|396.94|18
1731198080000|2024-11-10 00:21:20|398.66|396.96|398.55|396.85|398.67|396.97|398.55|396.85|17
1731198090000|2024-11-10 00:21:30|398.52|396.82|398.56|396.86|398.57|396.87|398.51|396.81|19
1731198100000|2024-11-10 00:21:40|398.55|396.85|398.72|397.02|398.74|397.04|398.55|396.85|16
1731198110000|2024-11-10 00:21:50|398.75|397.05|398.89|397.19|398.92|397.22|398.75|397.05|22
1731198120000|2024-11-10 00:22:00|398.92|397.22|399.05|397.35|399.05|397.35|398.89|397.19|24
1731198130000|2024-11-10 00:22:10|399.06|397.36|399.35|397.65|399.35|397.65|399.06|397.36|19
1731198140000|2024-11-10 00:22:20|399.32|397.62|399.26|397.56|399.34|397.64|399.24|397.54|23
1731198150000|2024-11-10 00:22:30|399.28|397.58|399.54|397.84|399.66|397.96|399.28|397.58|20
1731198160000|2024-11-10 00:22:40|399.53|397.83|399.48|397.78|399.54|397.84|399.48|397.78|13
1731198170000|2024-11-10 00:22:50|399.5|397.8|399.36|397.66|399.5|397.8|399.34|397.64|28
1731198180000|2024-11-10 00:23:00|399.37|397.67|399.31|397.61|399.44|397.74|399.31|397.61|22
1731198190000|2024-11-10 00:23:10|399.33|397.63|399.3|397.6|399.35|397.65|399.3|397.6|11
1731198200000|2024-11-10 00:23:20|399.32|397.62|399.45|397.75|399.58|397.88|399.32|397.62|20
1731198210000|2024-11-10 00:23:30|399.47|397.77|399.3|397.6|399.47|397.77|399.3|397.6|26
1731198220000|2024-11-10 00:23:40|399.33|397.63|399.31|397.61|399.33|397.63|399.3|397.6|14
1731198230000|2024-11-10 00:23:50|399.32|397.62|399.53|397.83|399.53|397.83|399.29|397.59|11
1731198240000|2024-11-10 00:24:00|399.55|397.85|399.65|397.95|399.66|397.96|399.55|397.85|14
1731198250000|2024-11-10 00:24:10|399.66|397.96|399.66|397.96|399.66|397.96|399.66|397.96|1
1731198290000|2024-11-10 00:24:50|399.64|397.94|399.66|397.96|399.66|397.96|399.62|397.92|6
1731198320000|2024-11-10 00:25:20|399.64|397.94|399.66|397.96|399.66|397.96|399.62|397.92|6
1731198360000|2024-11-10 00:26:00|399.9|398.2|400.22|398.52|400.22|398.52|399.9|398.2|4
1731198390000|2024-11-10 00:26:30|400.19|398.49|400|398.3|400.21|398.51|400|398.3|12
1731198400000|2024-11-10 00:26:40|400.02|398.32|399.99|398.29|400.02|398.32|399.99|398.29|13
1731198410000|2024-11-10 00:26:50|399.96|398.26|400.01|398.31|400.06|398.36|399.96|398.26|18
1731198420000|2024-11-10 00:27:00|399.99|398.29|399.86|398.16|400.07|398.37|399.86|398.16|16
1731198430000|2024-11-10 00:27:10|399.84|398.14|399.98|398.28|399.98|398.28|399.84|398.14|13
1731198440000|2024-11-10 00:27:20|399.96|398.26|400.22|398.52|400.22|398.52|399.95|398.25|10
1731198480000|2024-11-10 00:28:00|400.2|398.5|400.2|398.5|400.2|398.5|400.2|398.5|1
1731198490000|2024-11-10 00:28:10|400.17|398.47|400.22|398.52|400.22|398.52|400.17|398.47|11
1731198510000|2024-11-10 00:28:30|400.16|398.46|400.02|398.32|400.16|398.46|400|398.3|13
1731198520000|2024-11-10 00:28:40|400|398.3|399.82|398.12|400|398.3|399.81|398.11|11
1731198530000|2024-11-10 00:28:50|399.85|398.15|399.7|398|399.85|398.15|399.69|397.99|13
1731198540000|2024-11-10 00:29:00|399.71|398.01|399.7|398|399.71|398.01|399.7|398|2
1731198550000|2024-11-10 00:29:10|399.69|397.99|399.68|397.98|399.7|398|399.63|397.93|8
1731198560000|2024-11-10 00:29:20|399.67|397.97|399.58|397.88|399.67|397.97|399.45|397.75|13
1731198570000|2024-11-10 00:29:30|399.57|397.87|399.59|397.89|399.59|397.89|399.57|397.87|3
1731198580000|2024-11-10 00:29:40|399.58|397.88|399.59|397.89|399.59|397.89|399.58|397.88|2
1731198590000|2024-11-10 00:29:50|399.55|397.85|399.46|397.76|399.55|397.85|399.46|397.76|6
1731198600000|2024-11-10 00:30:00|399.45|397.75|399.45|397.75|399.45|397.75|399.45|397.75|1
1731198610000|2024-11-10 00:30:10|399.46|397.76|399.39|397.69|399.46|397.76|399.39|397.69|6
1731198620000|2024-11-10 00:30:20|399.17|397.47|399.03|397.33|399.17|397.47|398.99|397.29|12
1731198630000|2024-11-10 00:30:30|399.02|397.32|398.86|397.16|399.02|397.32|398.84|397.14|19
1731198640000|2024-11-10 00:30:40|398.85|397.15|398.66|396.96|398.87|397.17|398.66|396.96|20
1731198650000|2024-11-10 00:30:50|398.62|396.92|398.61|396.91|398.72|397.02|398.59|396.89|19
1731198660000|2024-11-10 00:31:00|398.6|396.9|398.48|396.78|398.63|396.93|398.45|396.75|21
1731198670000|2024-11-10 00:31:10|398.46|396.76|398.3|396.6|398.49|396.79|398.22|396.52|28
1731198680000|2024-11-10 00:31:20|398.29|396.59|398.43|396.73|398.43|396.73|398.19|396.49|21
1731198690000|2024-11-10 00:31:30|398.48|396.78|398.66|396.96|398.66|396.96|398.44|396.74|20
1731198700000|2024-11-10 00:31:40|398.7|397|399.3|397.6|399.3|397.6|398.7|397|29
1731198710000|2024-11-10 00:31:50|399.33|397.63|399.47|397.77|399.55|397.85|399.24|397.54|33
1731198720000|2024-11-10 00:32:00|399.49|397.79|399.21|397.51|399.49|397.79|399.21|397.51|25
1731198730000|2024-11-10 00:32:10|399.18|397.48|398.97|397.27|399.2|397.5|398.97|397.27|18
1731198740000|2024-11-10 00:32:20|398.94|397.24|399.02|397.32|399.04|397.34|398.94|397.24|18
1731198750000|2024-11-10 00:32:30|399.01|397.31|399.19|397.49|399.25|397.55|399|397.3|27
1731198760000|2024-11-10 00:32:40|399.22|397.52|398.96|397.26|399.22|397.52|398.96|397.26|20
1731198770000|2024-11-10 00:32:50|398.97|397.27|398.59|396.89|398.99|397.29|398.52|396.82|25
1731198780000|2024-11-10 00:33:00|398.6|396.9|398.34|396.64|398.6|396.9|398.33|396.63|28
1731198790000|2024-11-10 00:33:10|398.38|396.68|398.07|396.37|398.38|396.68|398.07|396.37|23
1731198800000|2024-11-10 00:33:20|398.09|396.39|398.05|396.35|398.09|396.39|398.05|396.35|7
1731198810000|2024-11-10 00:33:30|398.04|396.34|397.85|396.15|398.04|396.34|397.85|396.15|14
1731198820000|2024-11-10 00:33:40|397.84|396.14|398.31|396.61|398.33|396.63|397.84|396.14|26
1731198830000|2024-11-10 00:33:50|398.33|396.63|398.05|396.35|398.45|396.75|398.05|396.35|24
1731198840000|2024-11-10 00:34:00|398.07|396.37|398.18|396.48|398.18|396.48|397.97|396.27|23
1731198850000|2024-11-10 00:34:10|398.21|396.51|398.1|396.4|398.22|396.52|398.05|396.35|23
1731198860000|2024-11-10 00:34:20|398.13|396.43|398.09|396.39|398.15|396.45|398.08|396.38|22
1731198870000|2024-11-10 00:34:30|398.08|396.38|398.03|396.33|398.11|396.41|397.94|396.24|24
1731198880000|2024-11-10 00:34:40|398.04|396.34|397.9|396.2|398.04|396.34|397.88|396.18|24
1731198890000|2024-11-10 00:34:50|397.92|396.22|397.82|396.12|397.92|396.22|397.82|396.12|20
1731198900000|2024-11-10 00:35:00|397.83|396.13|397.81|396.11|397.98|396.28|397.79|396.09|23
1731198910000|2024-11-10 00:35:10|397.83|396.13|397.5|395.8|397.89|396.19|397.5|395.8|25
1731198920000|2024-11-10 00:35:20|397.51|395.81|397.43|395.73|397.52|395.82|397.43|395.73|25
1731198930000|2024-11-10 00:35:30|397.44|395.74|397.09|395.39|397.44|395.74|397.09|395.39|21
1731198940000|2024-11-10 00:35:40|397.08|395.38|397.08|395.38|397.13|395.43|396.97|395.27|29
1731198950000|2024-11-10 00:35:50|397.05|395.35|397.18|395.48|397.24|395.54|397.03|395.33|21
1731198960000|2024-11-10 00:36:00|397.14|395.44|397.17|395.47|397.28|395.58|397.01|395.31|27
1731198970000|2024-11-10 00:36:10|397.16|395.46|397.24|395.54|397.24|395.54|397.1|395.4|18
1731198980000|2024-11-10 00:36:20|397.28|395.58|396.96|395.26|397.3|395.6|396.96|395.26|25
1731198990000|2024-11-10 00:36:30|396.97|395.27|397.12|395.42|397.13|395.43|396.97|395.27|11
1731199000000|2024-11-10 00:36:40|397.13|395.43|397.12|395.42|397.13|395.43|397.12|395.42|2
1731199010000|2024-11-10 00:36:50|397.11|395.41|396.87|395.17|397.11|395.41|396.87|395.17|23
1731199020000|2024-11-10 00:37:00|396.91|395.21|396.88|395.18|396.91|395.21|396.79|395.09|22
1731199030000|2024-11-10 00:37:10|396.86|395.16|396.83|395.13|396.88|395.18|396.79|395.09|20
1731199040000|2024-11-10 00:37:20|396.86|395.16|397.27|395.57|397.27|395.57|396.81|395.11|18
1731199050000|2024-11-10 00:37:30|397.39|395.69|397.88|396.18|397.95|396.25|397.38|395.68|36
1731199060000|2024-11-10 00:37:40|397.83|396.13|397.89|396.19|398.05|396.35|397.77|396.07|29
1731199070000|2024-11-10 00:37:50|397.88|396.18|397.8|396.1|397.91|396.21|397.74|396.04|23
1731199080000|2024-11-10 00:38:00|397.82|396.12|397.95|396.25|397.95|396.25|397.64|395.94|26
1731199090000|2024-11-10 00:38:10|397.9|396.2|397.99|396.29|398|396.3|397.85|396.15|30
1731199100000|2024-11-10 00:38:20|398.08|396.38|398.3|396.6|398.32|396.62|398.06|396.36|26
1731199110000|2024-11-10 00:38:30|398.31|396.61|398.3|396.6|398.33|396.63|398.25|396.55|24
1731199120000|2024-11-10 00:38:40|398.34|396.64|398.43|396.73|398.43|396.73|398.27|396.57|23
1731199130000|2024-11-10 00:38:50|398.42|396.72|398.38|396.68|398.43|396.73|398.37|396.67|5
1731199140000|2024-11-10 00:39:00|398.37|396.67|398.41|396.71|398.41|396.71|398.36|396.66|15
1731199150000|2024-11-10 00:39:10|398.4|396.7|398.33|396.63|398.4|396.7|398.33|396.63|25
1731199160000|2024-11-10 00:39:20|398.34|396.64|398.4|396.7|398.41|396.71|398.33|396.63|17
1731199170000|2024-11-10 00:39:30|398.41|396.71|398.43|396.73|398.43|396.73|398.37|396.67|19
1731199180000|2024-11-10 00:39:40|398.46|396.76|399.05|397.35|399.11|397.41|398.44|396.74|26
1731199190000|2024-11-10 00:39:50|399.04|397.34|398.66|396.96|399.04|397.34|398.66|396.96|23
1731199200000|2024-11-10 00:40:00|398.69|396.99|398.18|396.48|398.69|396.99|398.17|396.47|18
1731199210000|2024-11-10 00:40:10|398.19|396.49|398.14|396.44|398.28|396.58|398.14|396.44|14
1731199220000|2024-11-10 00:40:20|398.16|396.46|398.27|396.57|398.32|396.62|398.15|396.45|21
1731199230000|2024-11-10 00:40:30|398.28|396.58|398.66|396.96|398.66|396.96|398.28|396.58|25
1731199240000|2024-11-10 00:40:40|398.64|396.94|398.5|396.8|398.64|396.94|398.5|396.8|22
1731199250000|2024-11-10 00:40:50|398.53|396.83|398.42|396.72|398.55|396.85|398.42|396.72|21
1731199260000|2024-11-10 00:41:00|398.41|396.71|398.42|396.72|398.47|396.77|398.41|396.71|20
1731199270000|2024-11-10 00:41:10|398.41|396.71|398.41|396.71|398.42|396.72|398.38|396.68|16
1731199280000|2024-11-10 00:41:20|398.42|396.72|398.5|396.8|398.5|396.8|398.39|396.69|24
1731199290000|2024-11-10 00:41:30|398.49|396.79|398.79|397.09|398.79|397.09|398.49|396.79|22
1731199310000|2024-11-10 00:41:50|398.86|397.16|399.04|397.34|399.04|397.34|398.86|397.16|4
1731199320000|2024-11-10 00:42:00|399.28|397.58|399.2|397.5|399.37|397.67|399.2|397.5|14
1731199330000|2024-11-10 00:42:10|399.18|397.48|399.32|397.62|399.37|397.67|399.18|397.48|24
1731199340000|2024-11-10 00:42:20|399.33|397.63|399.35|397.65|399.36|397.66|399.33|397.63|4
1731199350000|2024-11-10 00:42:30|399.34|397.64|399.37|397.67|399.37|397.67|399.33|397.63|12
1731199360000|2024-11-10 00:42:40|399.34|397.64|399.3|397.6|399.36|397.66|399.3|397.6|14
1731199370000|2024-11-10 00:42:50|399.29|397.59|399.39|397.69|399.4|397.7|399.29|397.59|13
1731199380000|2024-11-10 00:43:00|399.4|397.7|399.69|397.99|399.72|398.02|399.4|397.7|17
1731199390000|2024-11-10 00:43:10|399.7|398|399.5|397.8|399.7|398|399.42|397.72|19
1731199400000|2024-11-10 00:43:20|399.51|397.81|399.48|397.78|399.52|397.82|399.44|397.74|21
1731199410000|2024-11-10 00:43:30|399.45|397.75|399.63|397.93|399.63|397.93|399.44|397.74|19
1731199420000|2024-11-10 00:43:40|399.65|397.95|399.65|397.95|399.72|398.02|399.65|397.95|17
1731199430000|2024-11-10 00:43:50|399.66|397.96|399.72|398.02|399.72|398.02|399.66|397.96|9
1731199440000|2024-11-10 00:44:00|400.01|398.31|400.26|398.56|400.34|398.64|400.01|398.31|12
1731199450000|2024-11-10 00:44:10|400.29|398.59|400.34|398.64|400.54|398.84|400.21|398.51|26
1731199460000|2024-11-10 00:44:20|400.3|398.6|400.5|398.8|400.54|398.84|400.29|398.59|24
1731199470000|2024-11-10 00:44:30|400.53|398.83|400.5|398.8|400.59|398.89|400.45|398.75|22
1731199480000|2024-11-10 00:44:40|400.49|398.79|400.58|398.88|400.61|398.91|400.47|398.77|24
1731199490000|2024-11-10 00:44:50|400.61|398.91|400.61|398.91|400.64|398.94|400.57|398.87|9
1731199500000|2024-11-10 00:45:00|400.58|398.88|400.41|398.71|400.61|398.91|400.41|398.71|23
1731199510000|2024-11-10 00:45:10|400.4|398.7|399.71|398.01|400.4|398.7|399.71|398.01|22
1731199520000|2024-11-10 00:45:20|399.79|398.09|399.81|398.11|399.9|398.2|399.77|398.07|20
1731199530000|2024-11-10 00:45:30|399.8|398.1|399.77|398.07|400.05|398.35|399.75|398.05|22
1731199540000|2024-11-10 00:45:40|399.73|398.03|399.56|397.86|399.77|398.07|399.56|397.86|23
1731199550000|2024-11-10 00:45:50|399.55|397.85|399.25|397.55|399.55|397.85|399.2|397.5|18
1731199560000|2024-11-10 00:46:00|399.26|397.56|399.42|397.72|399.53|397.83|399.26|397.56|28
1731199570000|2024-11-10 00:46:10|399.46|397.76|399.5|397.8|399.51|397.81|399.35|397.65|22
1731199580000|2024-11-10 00:46:20|399.49|397.79|399.84|398.14|399.84|398.14|399.49|397.79|9
1731199590000|2024-11-10 00:46:30|399.87|398.17|399.87|398.17|399.99|398.29|399.78|398.08|18
1731199600000|2024-11-10 00:46:40|399.86|398.16|399.76|398.06|399.92|398.22|399.76|398.06|16
1731199610000|2024-11-10 00:46:50|399.78|398.08|399.79|398.09|399.79|398.09|399.6|397.9|18
1731199620000|2024-11-10 00:47:00|399.78|398.08|399.73|398.03|399.85|398.15|399.73|398.03|21
1731199630000|2024-11-10 00:47:10|399.72|398.02|399.6|397.9|399.79|398.09|399.55|397.85|25
1731199640000|2024-11-10 00:47:20|399.62|397.92|399.93|398.23|399.98|398.28|399.62|397.92|22
1731199650000|2024-11-10 00:47:30|399.92|398.22|399.64|397.94|399.92|398.22|399.55|397.85|21
1731199660000|2024-11-10 00:47:40|399.63|397.93|399.79|398.09|399.79|398.09|399.61|397.91|22
1731199670000|2024-11-10 00:47:50|399.78|398.08|399.84|398.14|399.84|398.14|399.76|398.06|16
1731199680000|2024-11-10 00:48:00|399.87|398.17|400.02|398.32|400.05|398.35|399.87|398.17|14
1731199690000|2024-11-10 00:48:10|399.96|398.26|399.85|398.15|399.96|398.26|399.85|398.15|29
1731199700000|2024-11-10 00:48:20|399.79|398.09|399.68|397.98|399.82|398.12|399.65|397.95|26
1731199710000|2024-11-10 00:48:30|399.69|397.99|399.81|398.11|399.81|398.11|399.69|397.99|2
1731199720000|2024-11-10 00:48:40|399.8|398.1|399.35|397.65|399.8|398.1|399.35|397.65|20
1731199730000|2024-11-10 00:48:50|399.32|397.62|399.05|397.35|399.32|397.62|399.01|397.31|19
1731199740000|2024-11-10 00:49:00|399.08|397.38|399.08|397.38|399.08|397.38|399.08|397.38|1
1731199750000|2024-11-10 00:49:10|399.06|397.36|398.62|396.92|399.06|397.36|398.61|396.91|14
1731199760000|2024-11-10 00:49:20|398.61|396.91|398.75|397.05|398.75|397.05|398.57|396.87|15
1731199770000|2024-11-10 00:49:30|398.77|397.07|398.79|397.09|398.79|397.09|398.77|397.07|2
1731199780000|2024-11-10 00:49:40|398.98|397.28|399.16|397.46|399.41|397.71|398.98|397.28|27
1731199790000|2024-11-10 00:49:50|399.32|397.62|399.75|398.05|399.78|398.08|399.32|397.62|17
1731199800000|2024-11-10 00:50:00|399.72|398.02|398.85|397.15|399.75|398.05|398.85|397.15|30
1731199810000|2024-11-10 00:50:10|398.78|397.08|398.29|396.59|398.78|397.08|398.29|396.59|11
1731199820000|2024-11-10 00:50:20|398.28|396.58|397.93|396.23|398.28|396.58|397.93|396.23|15
1731199830000|2024-11-10 00:50:30|397.95|396.25|398.38|396.68|398.38|396.68|397.95|396.25|24
1731199840000|2024-11-10 00:50:40|398.55|396.85|398.77|397.07|398.88|397.18|398.5|396.8|33
1731199850000|2024-11-10 00:50:50|398.7|397|398.72|397.02|398.79|397.09|398.63|396.93|22
1731199860000|2024-11-10 00:51:00|398.68|396.98|398.7|397|398.71|397.01|398.5|396.8|27
1731199870000|2024-11-10 00:51:10|398.68|396.98|398.77|397.07|398.81|397.11|398.68|396.98|21
1731199880000|2024-11-10 00:51:20|398.8|397.1|399.08|397.38|399.09|397.39|398.8|397.1|19
1731199890000|2024-11-10 00:51:30|399.18|397.48|398.9|397.2|399.24|397.54|398.9|397.2|30
1731199900000|2024-11-10 00:51:40|398.94|397.24|398.71|397.01|398.94|397.24|398.65|396.95|19
1731199910000|2024-11-10 00:51:50|398.7|397|398.8|397.1|398.8|397.1|398.69|396.99|10
1731199920000|2024-11-10 00:52:00|398.73|397.03|398.83|397.13|399|397.3|398.69|396.99|17
1731199930000|2024-11-10 00:52:10|398.82|397.12|398.78|397.08|398.87|397.17|398.74|397.04|30
1731199940000|2024-11-10 00:52:20|398.76|397.06|398.34|396.64|398.79|397.09|398.34|396.64|21
1731199950000|2024-11-10 00:52:30|398.36|396.66|398.31|396.61|398.38|396.68|398.31|396.61|17
1731199960000|2024-11-10 00:52:40|398.32|396.62|398.42|396.72|398.42|396.72|398.23|396.53|16
1731199980000|2024-11-10 00:53:00|398.4|396.7|399.01|397.31|399.01|397.31|398.39|396.69|13
1731199990000|2024-11-10 00:53:10|399|397.3|399.03|397.33|399.03|397.33|398.95|397.25|24
1731200000000|2024-11-10 00:53:20|399|397.3|398.93|397.23|399.03|397.33|398.93|397.23|12
1731200010000|2024-11-10 00:53:30|398.98|397.28|398.98|397.28|399.03|397.33|398.98|397.28|8
1731200020000|2024-11-10 00:53:40|398.97|397.27|398.87|397.17|398.98|397.28|398.86|397.16|21
1731200030000|2024-11-10 00:53:50|398.9|397.2|399.03|397.33|399.03|397.33|398.87|397.17|21
1731200040000|2024-11-10 00:54:00|398.99|397.29|398.99|397.29|399|397.3|398.95|397.25|17
1731200050000|2024-11-10 00:54:10|398.98|397.28|398.8|397.1|399.03|397.33|398.8|397.1|22
1731200060000|2024-11-10 00:54:20|398.81|397.11|399.03|397.33|399.03|397.33|398.81|397.11|17
1731200070000|2024-11-10 00:54:30|398.98|397.28|399|397.3|399|397.3|398.93|397.23|6
1731200080000|2024-11-10 00:54:40|398.99|397.29|398.74|397.04|398.99|397.29|398.69|396.99|26
1731200090000|2024-11-10 00:54:50|398.72|397.02|398.64|396.94|398.73|397.03|398.54|396.84|25
1731200100000|2024-11-10 00:55:00|398.62|396.92|398.82|397.12|398.83|397.13|398.61|396.91|20
1731200110000|2024-11-10 00:55:10|398.83|397.13|398.8|397.1|398.88|397.18|398.77|397.07|19
1731200120000|2024-11-10 00:55:20|398.81|397.11|398.97|397.27|399.03|397.33|398.81|397.11|13
1731200130000|2024-11-10 00:55:30|398.99|397.29|398.92|397.22|398.99|397.29|398.9|397.2|14
1731200140000|2024-11-10 00:55:40|398.85|397.15|399.03|397.33|399.03|397.33|398.76|397.06|9
1731200170000|2024-11-10 00:56:10|399.04|397.34|399.03|397.33|399.05|397.35|399.03|397.33|4
1731200180000|2024-11-10 00:56:20|399.06|397.36|399.08|397.38|399.08|397.38|399.03|397.33|15
1731200190000|2024-11-10 00:56:30|399.09|397.39|399.44|397.74|399.44|397.74|399.09|397.39|6
1731200210000|2024-11-10 00:56:50|399.43|397.73|399.44|397.74|399.44|397.74|399.43|397.73|6
1731200230000|2024-11-10 00:57:10|399.47|397.77|399.82|398.12|399.9|398.2|399.47|397.77|7
1731200240000|2024-11-10 00:57:20|399.84|398.14|399.76|398.06|399.9|398.2|399.7|398|24
1731200250000|2024-11-10 00:57:30|399.74|398.04|399.23|397.53|399.74|398.04|399.23|397.53|27
1731200260000|2024-11-10 00:57:40|399.15|397.45|399.32|397.62|399.36|397.66|399.15|397.45|28
1731200270000|2024-11-10 00:57:50|399.31|397.61|399.39|397.69|399.4|397.7|399.27|397.57|23
1731200280000|2024-11-10 00:58:00|399.38|397.68|399.23|397.53|399.38|397.68|399.16|397.46|26
1731200290000|2024-11-10 00:58:10|399.29|397.59|399.55|397.85|399.62|397.92|399.29|397.59|22
1731200300000|2024-11-10 00:58:20|399.56|397.86|399.42|397.72|399.56|397.86|399.39|397.69|21
1731200310000|2024-11-10 00:58:30|399.4|397.7|399.12|397.42|399.41|397.71|399.12|397.42|25
1731200320000|2024-11-10 00:58:40|399.11|397.41|398.88|397.18|399.12|397.42|398.88|397.18|23
1731200330000|2024-11-10 00:58:50|398.89|397.19|398.94|397.24|398.94|397.24|398.85|397.15|19
1731200340000|2024-11-10 00:59:00|398.9|397.2|398.96|397.26|398.96|397.26|398.85|397.15|21
1731200350000|2024-11-10 00:59:10|398.97|397.27|398.93|397.23|399.03|397.33|398.85|397.15|22
1731200360000|2024-11-10 00:59:20|398.92|397.22|398.76|397.06|398.92|397.22|398.75|397.05|19
1731200370000|2024-11-10 00:59:30|398.75|397.05|398.75|397.05|398.8|397.1|398.6|396.9|24
1731200380000|2024-11-10 00:59:40|398.73|397.03|398.66|396.96|398.74|397.04|398.65|396.95|13
1731200390000|2024-11-10 00:59:50|398.65|396.95|398.8|397.1|398.8|397.1|398.65|396.95|21
1731200400000|2024-11-10 01:00:00|398.79|397.09|398.63|396.93|398.83|397.13|398.56|396.86|23
1731200410000|2024-11-10 01:00:10|398.67|396.97|398.57|396.87|398.72|397.02|398.56|396.86|22
1731200420000|2024-11-10 01:00:20|398.6|396.9|398.63|396.93|398.63|396.93|398.53|396.83|28
1731200430000|2024-11-10 01:00:30|398.61|396.91|398.69|396.99|398.75|397.05|398.61|396.91|12
1731200440000|2024-11-10 01:00:40|398.61|396.91|398.4|396.7|398.65|396.95|398.4|396.7|21
1731200450000|2024-11-10 01:00:50|398.31|396.61|397.94|396.24|398.31|396.61|397.82|396.12|16
1731200460000|2024-11-10 01:01:00|397.91|396.21|397.68|395.98|397.91|396.21|397.67|395.97|19
1731200470000|2024-11-10 01:01:10|397.69|395.99|397.5|395.8|397.7|396|397.5|395.8|12
1731200480000|2024-11-10 01:01:20|397.49|395.79|397.74|396.04|397.74|396.04|397.44|395.74|9
1731200490000|2024-11-10 01:01:30|397.87|396.17|398.11|396.41|398.11|396.41|397.85|396.15|25
1731200500000|2024-11-10 01:01:40|398.1|396.4|398.18|396.48|398.43|396.73|398.08|396.38|32
1731200510000|2024-11-10 01:01:50|398.16|396.46|398.44|396.74|398.45|396.75|398.02|396.32|28
1731200520000|2024-11-10 01:02:00|398.51|396.81|398.71|397.01|398.71|397.01|398.48|396.78|28
1731200530000|2024-11-10 01:02:10|398.74|397.04|398.86|397.16|398.94|397.24|398.74|397.04|31
1731200540000|2024-11-10 01:02:20|398.88|397.18|398.79|397.09|398.88|397.18|398.77|397.07|23
1731200550000|2024-11-10 01:02:30|398.8|397.1|398.53|396.83|398.8|397.1|398.51|396.81|27
1731200560000|2024-11-10 01:02:40|398.54|396.84|398.66|396.96|398.76|397.06|398.52|396.82|19
1731200570000|2024-11-10 01:02:50|398.64|396.94|398.78|397.08|398.84|397.14|398.64|396.94|17
1731200580000|2024-11-10 01:03:00|398.77|397.07|398.89|397.19|398.91|397.21|398.7|397|18
1731200590000|2024-11-10 01:03:10|398.9|397.2|399.08|397.38|399.08|397.38|398.83|397.13|27
1731200600000|2024-11-10 01:03:20|399.1|397.4|399.08|397.38|399.15|397.45|399.07|397.37|19
1731200610000|2024-11-10 01:03:30|399.12|397.42|399.21|397.51|399.21|397.51|399.12|397.42|12
1731200640000|2024-11-10 01:04:00|399.2|397.5|399.21|397.51|399.21|397.51|399.2|397.5|2
1731200650000|2024-11-10 01:04:10|399.2|397.5|399.21|397.51|399.21|397.51|399.19|397.49|4
1731200670000|2024-11-10 01:04:30|399.19|397.49|398.79|397.09|399.19|397.49|398.79|397.09|14
1731200680000|2024-11-10 01:04:40|398.71|397.01|398.49|396.79|398.75|397.05|398.49|396.79|20
1731200690000|2024-11-10 01:04:50|398.48|396.78|398.51|396.81|398.51|396.81|398.34|396.64|25
1731200700000|2024-11-10 01:05:00|398.57|396.87|398.58|396.88|398.76|397.06|398.54|396.84|30
1731200710000|2024-11-10 01:05:10|398.57|396.87|398.57|396.87|398.6|396.9|398.42|396.72|23
1731200720000|2024-11-10 01:05:20|398.58|396.88|398.56|396.86|398.71|397.01|398.56|396.86|27
1731200730000|2024-11-10 01:05:30|398.61|396.91|398.75|397.05|398.78|397.08|398.58|396.88|27
1731200740000|2024-11-10 01:05:40|398.72|397.02|398.75|397.05|398.77|397.07|398.7|397|19
1731200750000|2024-11-10 01:05:50|398.77|397.07|398.71|397.01|398.77|397.07|398.67|396.97|26
1731200760000|2024-11-10 01:06:00|398.72|397.02|398.93|397.23|398.93|397.23|398.72|397.02|12
1731200770000|2024-11-10 01:06:10|398.92|397.22|398.52|396.82|398.92|397.22|398.51|396.81|16
1731200780000|2024-11-10 01:06:20|398.57|396.87|398.53|396.83|398.57|396.87|398.26|396.56|27
1731200790000|2024-11-10 01:06:30|398.51|396.81|398.64|396.94|398.79|397.09|398.47|396.77|27
1731200800000|2024-11-10 01:06:40|398.63|396.93|398.24|396.54|398.63|396.93|398.24|396.54|25
1731200810000|2024-11-10 01:06:50|398.16|396.46|398.44|396.74|398.45|396.75|398.07|396.37|28
1731200820000|2024-11-10 01:07:00|398.41|396.71|398.72|397.02|398.8|397.1|398.41|396.71|26
1731200830000|2024-11-10 01:07:10|398.66|396.96|398.51|396.81|398.7|397|398.51|396.81|18
1731200840000|2024-11-10 01:07:20|398.5|396.8|398.22|396.52|398.5|396.8|398.18|396.48|17
1731200850000|2024-11-10 01:07:30|398.23|396.53|398.93|397.23|398.93|397.23|398.23|396.53|25
1731200860000|2024-11-10 01:07:40|398.83|397.13|398.6|396.9|398.83|397.13|398.6|396.9|17
1731200870000|2024-11-10 01:07:50|398.62|396.92|398.55|396.85|398.62|396.92|398.55|396.85|11
1731200880000|2024-11-10 01:08:00|398.58|396.88|398.3|396.6|398.58|396.88|398.3|396.6|18
1731200890000|2024-11-10 01:08:10|398.29|396.59|397.92|396.22|398.29|396.59|397.83|396.13|25
1731200900000|2024-11-10 01:08:20|397.89|396.19|398.24|396.54|398.25|396.55|397.89|396.19|19
1731200910000|2024-11-10 01:08:30|398.23|396.53|397.96|396.26|398.23|396.53|397.94|396.24|27
1731200920000|2024-11-10 01:08:40|397.92|396.22|398.05|396.35|398.05|396.35|397.79|396.09|22
1731200930000|2024-11-10 01:08:50|398.04|396.34|398.08|396.38|398.11|396.41|398.01|396.31|23
1731200940000|2024-11-10 01:09:00|398.09|396.39|398.1|396.4|398.11|396.41|397.98|396.28|19
1731200950000|2024-11-10 01:09:10|398.09|396.39|397.8|396.1|398.09|396.39|397.8|396.1|20
1731200960000|2024-11-10 01:09:20|397.79|396.09|397.69|395.99|397.83|396.13|397.62|395.92|22
1731200970000|2024-11-10 01:09:30|397.72|396.02|397.39|395.69|397.77|396.07|397.39|395.69|22
1731200980000|2024-11-10 01:09:40|397.41|395.71|397.23|395.53|397.45|395.75|397.11|395.41|24
1731200990000|2024-11-10 01:09:50|397.22|395.52|397.14|395.44|397.22|395.52|397.13|395.43|26
1731201000000|2024-11-10 01:10:00|397.13|395.43|397.26|395.56|397.26|395.56|397|395.3|24
1731201010000|2024-11-10 01:10:10|397.28|395.58|397.14|395.44|397.28|395.58|397.14|395.44|11
1731201020000|2024-11-10 01:10:20|397.16|395.46|397.12|395.42|397.2|395.5|397.04|395.34|26
1731201030000|2024-11-10 01:10:30|397.16|395.46|397.67|395.97|397.67|395.97|397.16|395.46|18
1731201040000|2024-11-10 01:10:40|397.7|396|397.86|396.16|397.89|396.19|397.7|396|26
1731201050000|2024-11-10 01:10:50|397.88|396.18|397.98|396.28|398.03|396.33|397.85|396.15|22
1731201060000|2024-11-10 01:11:00|398|396.3|398.36|396.66|398.38|396.68|398|396.3|33
1731201070000|2024-11-10 01:11:10|398.35|396.65|398.23|396.53|398.4|396.7|398.17|396.47|31
1731201080000|2024-11-10 01:11:20|398.22|396.52|398.62|396.92|398.62|396.92|398.22|396.52|31
1731201090000|2024-11-10 01:11:30|398.65|396.95|398.63|396.93|398.75|397.05|398.52|396.82|31
1731201100000|2024-11-10 01:11:40|398.64|396.94|398.83|397.13|398.91|397.21|398.63|396.93|34
1731201110000|2024-11-10 01:11:50|398.82|397.12|398.88|397.18|398.9|397.2|398.82|397.12|26
1731201120000|2024-11-10 01:12:00|398.87|397.17|398.63|396.93|398.87|397.17|398.48|396.78|32
1731201130000|2024-11-10 01:12:10|398.61|396.91|398.54|396.84|398.63|396.93|398.5|396.8|27
1731201140000|2024-11-10 01:12:20|398.59|396.89|398.71|397.01|398.79|397.09|398.52|396.82|23
1731201150000|2024-11-10 01:12:30|398.74|397.04|398.38|396.68|398.74|397.04|398.38|396.68|15
1731201160000|2024-11-10 01:12:40|398.26|396.56|398.4|396.7|398.41|396.71|398.2|396.5|30
1731201170000|2024-11-10 01:12:50|398.38|396.68|398.45|396.75|398.52|396.82|398.37|396.67|22
1731201180000|2024-11-10 01:13:00|398.5|396.8|398.84|397.14|398.84|397.14|398.5|396.8|30
1731201190000|2024-11-10 01:13:10|398.83|397.13|398.81|397.11|398.91|397.21|398.81|397.11|13
1731201200000|2024-11-10 01:13:20|398.83|397.13|398.55|396.85|398.86|397.16|398.55|396.85|15
1731201210000|2024-11-10 01:13:30|398.54|396.84|398.7|397|398.7|397|398.47|396.77|23
1731201220000|2024-11-10 01:13:40|398.71|397.01|398.62|396.92|398.71|397.01|398.51|396.81|24
1731201230000|2024-11-10 01:13:50|398.64|396.94|398.75|397.05|398.93|397.23|398.64|396.94|16
1731201240000|2024-11-10 01:14:00|398.74|397.04|398.74|397.04|398.79|397.09|398.58|396.88|32
1731201250000|2024-11-10 01:14:10|398.72|397.02|398.74|397.04|398.84|397.14|398.71|397.01|26
1731201260000|2024-11-10 01:14:20|398.73|397.03|398.65|396.95|398.77|397.07|398.6|396.9|21
1731201270000|2024-11-10 01:14:30|398.66|396.96|398.6|396.9|398.67|396.97|398.59|396.89|8
1731201280000|2024-11-10 01:14:40|398.61|396.91|398.64|396.94|398.64|396.94|398.58|396.88|13
1731201290000|2024-11-10 01:14:50|398.7|397|398.53|396.83|398.71|397.01|398.51|396.81|18
1731201300000|2024-11-10 01:15:00|398.52|396.82|398.69|396.99|398.75|397.05|398.5|396.8|25
1731201310000|2024-11-10 01:15:10|398.68|396.98|398.84|397.14|398.87|397.17|398.64|396.94|31
1731201320000|2024-11-10 01:15:20|398.86|397.16|398.74|397.04|398.89|397.19|398.65|396.95|27
1731201330000|2024-11-10 01:15:30|398.78|397.08|398.88|397.18|398.93|397.23|398.78|397.08|12
1731201340000|2024-11-10 01:15:40|398.8|397.1|398.55|396.85|398.86|397.16|398.55|396.85|23
1731201350000|2024-11-10 01:15:50|398.33|396.63|398.33|396.63|398.44|396.74|398.08|396.38|25
1731201360000|2024-11-10 01:16:00|398.36|396.66|398.01|396.31|398.36|396.66|398.01|396.31|22
1731201370000|2024-11-10 01:16:10|398.11|396.41|397.91|396.21|398.16|396.46|397.84|396.14|24
1731201380000|2024-11-10 01:16:20|397.95|396.25|398.04|396.34|398.17|396.47|397.95|396.25|30
1731201390000|2024-11-10 01:16:30|398.09|396.39|397.83|396.13|398.18|396.48|397.81|396.11|30
1731201400000|2024-11-10 01:16:40|397.85|396.15|397.93|396.23|397.93|396.23|397.81|396.11|15
1731201410000|2024-11-10 01:16:50|397.98|396.28|397.86|396.16|397.99|396.29|397.86|396.16|21
1731201420000|2024-11-10 01:17:00|397.85|396.15|397.37|395.67|397.85|396.15|397.32|395.62|22
1731201430000|2024-11-10 01:17:10|397.36|395.66|397.53|395.83|397.55|395.85|397.25|395.55|18
1731201440000|2024-11-10 01:17:20|397.49|395.79|397.14|395.44|397.49|395.79|397.14|395.44|28
1731201450000|2024-11-10 01:17:30|397.13|395.43|396.62|394.92|397.13|395.43|396.62|394.92|27
1731201460000|2024-11-10 01:17:40|396.6|394.9|396.9|395.2|396.9|395.2|396.56|394.86|29
1731201470000|2024-11-10 01:17:50|396.98|395.28|397.64|395.94|397.68|395.98|396.97|395.27|30
1731201480000|2024-11-10 01:18:00|397.62|395.92|397.77|396.07|397.88|396.18|397.44|395.74|25
1731201490000|2024-11-10 01:18:10|397.76|396.06|398.14|396.44|398.14|396.44|397.64|395.94|33
1731201500000|2024-11-10 01:18:20|398.15|396.45|398.22|396.52|398.25|396.55|398.12|396.42|30
1731201510000|2024-11-10 01:18:30|398.19|396.49|398.13|396.43|398.23|396.53|397.97|396.27|30
1731201520000|2024-11-10 01:18:40|398.18|396.48|397.56|395.86|398.18|396.48|397.56|395.86|29
1731201530000|2024-11-10 01:18:50|397.61|395.91|397.36|395.66|397.61|395.91|397.32|395.62|32
1731201540000|2024-11-10 01:19:00|397.35|395.65|397.33|395.63|397.6|395.9|397.33|395.63|33
1731201550000|2024-11-10 01:19:10|397.29|395.59|397.19|395.49|397.29|395.59|397.08|395.38|27
1731201560000|2024-11-10 01:19:20|397.21|395.51|397.34|395.64|397.46|395.76|397.09|395.39|23
1731201570000|2024-11-10 01:19:30|397.35|395.65|397.48|395.78|397.52|395.82|397.2|395.5|18
1731201580000|2024-11-10 01:19:40|397.4|395.7|397.6|395.9|397.65|395.95|397.31|395.61|25
1731201590000|2024-11-10 01:19:50|397.58|395.88|397.34|395.64|397.58|395.88|397.34|395.64|18
1731201600000|2024-11-10 01:20:00|397.41|395.71|397.34|395.64|397.63|395.93|397.34|395.64|19
1731201610000|2024-11-10 01:20:10|397.33|395.63|397.38|395.68|397.43|395.73|397.32|395.62|25
1731201620000|2024-11-10 01:20:20|397.36|395.66|397.42|395.72|397.7|396|397.34|395.64|25
1731201630000|2024-11-10 01:20:30|397.46|395.76|397.7|396|397.75|396.05|397.4|395.7|31
1731201640000|2024-11-10 01:20:40|397.69|395.99|397.45|395.75|397.69|395.99|397.4|395.7|18
1731201650000|2024-11-10 01:20:50|397.42|395.72|397.19|395.49|397.48|395.78|397.19|395.49|24
1731201660000|2024-11-10 01:21:00|397.21|395.51|396.99|395.29|397.21|395.51|396.88|395.18|27
1731201670000|2024-11-10 01:21:10|396.98|395.28|397.29|395.59|397.29|395.59|396.98|395.28|30
1731201680000|2024-11-10 01:21:20|397.34|395.64|397.18|395.48|397.4|395.7|397.18|395.48|27
1731201690000|2024-11-10 01:21:30|397.17|395.47|397.12|395.42|397.17|395.47|396.98|395.28|24
1731201700000|2024-11-10 01:21:40|397.09|395.39|397.12|395.42|397.27|395.57|397.04|395.34|22
1731201710000|2024-11-10 01:21:50|397.09|395.39|397.14|395.44|397.14|395.44|396.87|395.17|28
1731201720000|2024-11-10 01:22:00|397.16|395.46|397.14|395.44|397.19|395.49|397.09|395.39|28
1731201730000|2024-11-10 01:22:10|397.17|395.47|396.95|395.25|397.3|395.6|396.95|395.25|22
1731201740000|2024-11-10 01:22:20|396.97|395.27|396.95|395.25|397.03|395.33|396.95|395.25|20
1731201750000|2024-11-10 01:22:30|396.94|395.24|397.02|395.32|397.14|395.44|396.93|395.23|27
1731201760000|2024-11-10 01:22:40|396.99|395.29|397.03|395.33|397.29|395.59|396.99|395.29|29
1731201770000|2024-11-10 01:22:50|397.05|395.35|396.98|395.28|397.05|395.35|396.94|395.24|22
1731201780000|2024-11-10 01:23:00|396.96|395.26|396.92|395.22|396.96|395.26|396.77|395.07|26
1731201790000|2024-11-10 01:23:10|396.91|395.21|396.96|395.26|396.98|395.28|396.86|395.16|17
1731201800000|2024-11-10 01:23:20|396.97|395.27|396.93|395.23|396.97|395.27|396.86|395.16|21
1731201810000|2024-11-10 01:23:30|396.9|395.2|396.79|395.09|396.93|395.23|396.63|394.93|17
1731201820000|2024-11-10 01:23:40|396.76|395.06|396.82|395.12|396.83|395.13|396.76|395.06|21
1731201830000|2024-11-10 01:23:50|396.85|395.15|397.16|395.46|397.18|395.48|396.85|395.15|27
1731201840000|2024-11-10 01:24:00|397.17|395.47|397.01|395.31|397.17|395.47|396.99|395.29|26
1731201850000|2024-11-10 01:24:10|397.06|395.36|397.01|395.31|397.06|395.36|396.96|395.26|24
1731201860000|2024-11-10 01:24:20|397.02|395.32|397.06|395.36|397.1|395.4|397.02|395.32|11
1731201870000|2024-11-10 01:24:30|397.03|395.33|397.04|395.34|397.09|395.39|397.03|395.33|14
1731201880000|2024-11-10 01:24:40|397.05|395.35|397.32|395.62|397.35|395.65|397.05|395.35|13
1731201890000|2024-11-10 01:24:50|397.36|395.66|397.85|396.15|397.87|396.17|397.36|395.66|22
1731201900000|2024-11-10 01:25:00|397.87|396.17|397.83|396.13|397.98|396.28|397.81|396.11|24
1731201910000|2024-11-10 01:25:10|397.81|396.11|397.64|395.94|397.84|396.14|397.63|395.93|32
1731201920000|2024-11-10 01:25:20|397.65|395.95|397.51|395.81|397.65|395.95|397.5|395.8|19
1731201930000|2024-11-10 01:25:30|397.42|395.72|397.19|395.49|397.45|395.75|397.19|395.49|19
1731201940000|2024-11-10 01:25:40|397.21|395.51|397.17|395.47|397.24|395.54|397.16|395.46|20
1731201950000|2024-11-10 01:25:50|397.19|395.49|397.26|395.56|397.28|395.58|397.17|395.47|22
1731201960000|2024-11-10 01:26:00|397.25|395.55|397.27|395.57|397.3|395.6|397.21|395.51|26
1731201970000|2024-11-10 01:26:10|397.25|395.55|397.36|395.66|397.44|395.74|397.23|395.53|32
1731201980000|2024-11-10 01:26:20|397.34|395.64|397.46|395.76|397.46|395.76|397.34|395.64|22
1731201990000|2024-11-10 01:26:30|397.47|395.77|397.62|395.92|397.64|395.94|397.47|395.77|14
1731202000000|2024-11-10 01:26:40|397.57|395.87|397.47|395.77|397.6|395.9|397.47|395.77|23
1731202010000|2024-11-10 01:26:50|397.48|395.78|397.29|395.59|397.51|395.81|397.29|395.59|21
1731202020000|2024-11-10 01:27:00|397.3|395.6|397.36|395.66|397.36|395.66|397.29|395.59|17
1731202030000|2024-11-10 01:27:10|397.35|395.65|397.22|395.52|397.36|395.66|397.22|395.52|20
1731202040000|2024-11-10 01:27:20|397.27|395.57|397.33|395.63|397.36|395.66|397.24|395.54|21
1731202050000|2024-11-10 01:27:30|397.36|395.66|397.35|395.65|397.36|395.66|397.28|395.58|10
1731202060000|2024-11-10 01:27:40|397.32|395.62|397.34|395.64|397.35|395.65|397.29|395.59|19
1731202070000|2024-11-10 01:27:50|397.35|395.65|397.38|395.68|397.38|395.68|397.32|395.62|18
1731202080000|2024-11-10 01:28:00|397.45|395.75|397.48|395.78|397.48|395.78|397.45|395.75|5
1731202090000|2024-11-10 01:28:10|397.49|395.79|397.51|395.81|397.51|395.81|397.49|395.79|3
1731202100000|2024-11-10 01:28:20|397.52|395.82|397.53|395.83|397.55|395.85|397.51|395.81|11
1731202110000|2024-11-10 01:28:30|397.54|395.84|397.57|395.87|397.58|395.88|397.49|395.79|14
1731202120000|2024-11-10 01:28:40|397.56|395.86|397.87|396.17|397.87|396.17|397.56|395.86|11
1731202140000|2024-11-10 01:29:00|397.89|396.19|397.87|396.17|397.9|396.2|397.87|396.17|9
1731202150000|2024-11-10 01:29:10|397.86|396.16|397.75|396.05|397.86|396.16|397.56|395.86|22
1731202160000|2024-11-10 01:29:20|397.78|396.08|397.86|396.16|397.87|396.17|397.78|396.08|12
1731202170000|2024-11-10 01:29:30|397.87|396.17|397.82|396.12|397.87|396.17|397.79|396.09|7
1731202180000|2024-11-10 01:29:40|397.84|396.14|397.87|396.17|397.87|396.17|397.82|396.12|13
1731202200000|2024-11-10 01:30:00|397.86|396.16|397.83|396.13|397.87|396.17|397.72|396.02|13
1731202210000|2024-11-10 01:30:10|397.85|396.15|397.62|395.92|397.85|396.15|397.62|395.92|19
1731202220000|2024-11-10 01:30:20|397.65|395.95|397.81|396.11|397.84|396.14|397.59|395.89|20
1731202230000|2024-11-10 01:30:30|397.83|396.13|397.72|396.02|397.85|396.15|397.72|396.02|19
1731202240000|2024-11-10 01:30:40|397.7|396|397.87|396.17|397.87|396.17|397.7|396|17
1731202250000|2024-11-10 01:30:50|397.86|396.16|397.87|396.17|397.87|396.17|397.86|396.16|2
1731202270000|2024-11-10 01:31:10|397.88|396.18|398.32|396.62|398.32|396.62|397.87|396.17|8
1731202280000|2024-11-10 01:31:20|398.3|396.6|398.2|396.5|398.39|396.69|398.12|396.42|19
1731202290000|2024-11-10 01:31:30|398.21|396.51|398.54|396.84|398.54|396.84|398.21|396.51|29
1731202300000|2024-11-10 01:31:40|398.58|396.88|398.72|397.02|398.72|397.02|398.58|396.88|18
1731202310000|2024-11-10 01:31:50|398.71|397.01|398.51|396.81|398.71|397.01|398.48|396.78|20
1731202320000|2024-11-10 01:32:00|398.5|396.8|397.97|396.27|398.5|396.8|397.97|396.27|17
1731202330000|2024-11-10 01:32:10|398.01|396.31|397.95|396.25|398.01|396.31|397.93|396.23|11
1731202340000|2024-11-10 01:32:20|397.92|396.22|397.47|395.77|397.92|396.22|397.45|395.75|19
1731202350000|2024-11-10 01:32:30|397.52|395.82|397.6|395.9|397.78|396.08|397.52|395.82|23
1731202360000|2024-11-10 01:32:40|397.59|395.89|397.54|395.84|397.59|395.89|397.5|395.8|21
1731202370000|2024-11-10 01:32:50|397.53|395.83|397.47|395.77|397.53|395.83|397.47|395.77|24
1731202380000|2024-11-10 01:33:00|397.44|395.74|397.51|395.81|397.69|395.99|397.37|395.67|30
1731202390000|2024-11-10 01:33:10|397.5|395.8|397.42|395.72|397.51|395.81|397.41|395.71|25
1731202400000|2024-11-10 01:33:20|397.4|395.7|397.37|395.67|397.43|395.73|397.22|395.52|22
1731202410000|2024-11-10 01:33:30|397.36|395.66|397.2|395.5|397.36|395.66|397.18|395.48|13
1731202420000|2024-11-10 01:33:40|397.21|395.51|397.51|395.81|397.54|395.84|397.13|395.43|27
1731202430000|2024-11-10 01:33:50|397.48|395.78|397.54|395.84|397.54|395.84|397.37|395.67|23
1731202440000|2024-11-10 01:34:00|397.53|395.83|397.56|395.86|397.56|395.86|397.5|395.8|12
1731202450000|2024-11-10 01:34:10|397.64|395.94|397.81|396.11|397.84|396.14|397.64|395.94|18
1731202460000|2024-11-10 01:34:20|397.82|396.12|397.75|396.05|397.85|396.15|397.71|396.01|15
1731202470000|2024-11-10 01:34:30|397.77|396.07|397.31|395.61|397.77|396.07|397.31|395.61|26
1731202480000|2024-11-10 01:34:40|397.29|395.59|397.36|395.66|397.45|395.75|397.21|395.51|25
1731202490000|2024-11-10 01:34:50|397.4|395.7|397.34|395.64|397.41|395.71|397.34|395.64|16
1731202500000|2024-11-10 01:35:00|397.24|395.54|397.37|395.67|397.38|395.68|397.14|395.44|26
1731202510000|2024-11-10 01:35:10|397.36|395.66|397.4|395.7|397.47|395.77|397.33|395.63|19
1731202520000|2024-11-10 01:35:20|397.43|395.73|397.93|396.23|397.94|396.24|397.43|395.73|10
1731202530000|2024-11-10 01:35:30|397.94|396.24|397.86|396.16|397.94|396.24|397.74|396.04|22
1731202540000|2024-11-10 01:35:40|397.85|396.15|397.99|396.29|398.04|396.34|397.84|396.14|23
1731202550000|2024-11-10 01:35:50|397.98|396.28|398|396.3|398.01|396.31|397.94|396.24|25
1731202560000|2024-11-10 01:36:00|397.99|396.29|397.91|396.21|398.06|396.36|397.89|396.19|20
1731202570000|2024-11-10 01:36:10|397.9|396.2|398|396.3|398|396.3|397.89|396.19|26
1731202580000|2024-11-10 01:36:20|398.01|396.31|398.35|396.65|398.35|396.65|398|396.3|23
1731202590000|2024-11-10 01:36:30|398.34|396.64|398|396.3|398.35|396.65|397.93|396.23|23
1731202600000|2024-11-10 01:36:40|398.05|396.35|398.28|396.58|398.29|396.59|397.95|396.25|24
1731202610000|2024-11-10 01:36:50|398.29|396.59|398.03|396.33|398.31|396.61|398.02|396.32|20
1731202620000|2024-11-10 01:37:00|398.01|396.31|397.79|396.09|398.02|396.32|397.79|396.09|20
1731202630000|2024-11-10 01:37:10|397.81|396.11|397.76|396.06|397.9|396.2|397.76|396.06|28
1731202640000|2024-11-10 01:37:20|397.79|396.09|397.61|395.91|397.83|396.13|397.59|395.89|25
1731202650000|2024-11-10 01:37:30|397.49|395.79|397.24|395.54|397.49|395.79|397.24|395.54|17
1731202660000|2024-11-10 01:37:40|397.23|395.53|397.22|395.52|397.24|395.54|397.22|395.52|4
1731202670000|2024-11-10 01:37:50|397.23|395.53|397.4|395.7|397.45|395.75|397.23|395.53|16
1731202680000|2024-11-10 01:38:00|397.37|395.67|397.53|395.83|397.62|395.92|397.3|395.6|27
1731202690000|2024-11-10 01:38:10|397.55|395.85|397.61|395.91|397.63|395.93|397.44|395.74|20
1731202700000|2024-11-10 01:38:20|397.6|395.9|397.6|395.9|397.68|395.98|397.6|395.9|22
1731202710000|2024-11-10 01:38:30|397.59|395.89|397.49|395.79|397.6|395.9|397.47|395.77|15
1731202720000|2024-11-10 01:38:40|397.46|395.76|397.44|395.74|397.52|395.82|397.4|395.7|16
1731202730000|2024-11-10 01:38:50|397.45|395.75|397.41|395.71|397.48|395.78|397.3|395.6|20
1731202740000|2024-11-10 01:39:00|397.39|395.69|397.57|395.87|397.6|395.9|397.32|395.62|26
1731202750000|2024-11-10 01:39:10|397.56|395.86|397.61|395.91|397.63|395.93|397.54|395.84|16
1731202760000|2024-11-10 01:39:20|397.71|396.01|397.9|396.2|397.9|396.2|397.64|395.94|19
1731202770000|2024-11-10 01:39:30|397.94|396.24|397.77|396.07|397.94|396.24|397.74|396.04|21
1731202780000|2024-11-10 01:39:40|397.74|396.04|397.46|395.76|397.74|396.04|397.46|395.76|20
1731202790000|2024-11-10 01:39:50|397.44|395.74|397.49|395.79|397.55|395.85|397.39|395.69|24
1731202800000|2024-11-10 01:40:00|397.54|395.84|397.51|395.81|397.56|395.86|397.5|395.8|22
1731202810000|2024-11-10 01:40:10|397.53|395.83|397.53|395.83|397.56|395.86|397.52|395.82|12
1731202820000|2024-11-10 01:40:20|397.59|395.89|397.74|396.04|397.78|396.08|397.59|395.89|26
1731202830000|2024-11-10 01:40:30|397.75|396.05|397.88|396.18|397.96|396.26|397.7|396|28
1731202840000|2024-11-10 01:40:40|397.87|396.17|397.84|396.14|397.89|396.19|397.77|396.07|16
1731202850000|2024-11-10 01:40:50|397.86|396.16|397.91|396.21|397.91|396.21|397.83|396.13|18
1731202860000|2024-11-10 01:41:00|398|396.3|398.14|396.44|398.31|396.61|398|396.3|21
1731202870000|2024-11-10 01:41:10|398.13|396.43|397.83|396.13|398.16|396.46|397.81|396.11|23
1731202880000|2024-11-10 01:41:20|397.88|396.18|397.84|396.14|398.06|396.36|397.84|396.14|29
1731202890000|2024-11-10 01:41:30|397.83|396.13|397.8|396.1|397.83|396.13|397.72|396.02|21
1731202900000|2024-11-10 01:41:40|397.79|396.09|397.81|396.11|397.83|396.13|397.78|396.08|15
1731202910000|2024-11-10 01:41:50|397.82|396.12|397.97|396.27|398.07|396.37|397.82|396.12|16
1731202920000|2024-11-10 01:42:00|397.89|396.19|397.71|396.01|397.91|396.21|397.67|395.97|22
1731202930000|2024-11-10 01:42:10|397.73|396.03|397.71|396.01|397.73|396.03|397.64|395.94|26
1731202940000|2024-11-10 01:42:20|397.7|396|397.88|396.18|397.88|396.18|397.69|395.99|20
1731202950000|2024-11-10 01:42:30|397.87|396.17|397.82|396.12|397.97|396.27|397.82|396.12|24
1731202960000|2024-11-10 01:42:40|397.74|396.04|397.67|395.97|397.74|396.04|397.67|395.97|24
1731202970000|2024-11-10 01:42:50|397.66|395.96|397.64|395.94|397.71|396.01|397.64|395.94|12
1731202980000|2024-11-10 01:43:00|397.65|395.95|397.76|396.06|397.79|396.09|397.64|395.94|25
1731202990000|2024-11-10 01:43:10|397.75|396.05|397.26|395.56|397.78|396.08|397.26|395.56|26
1731203000000|2024-11-10 01:43:20|397.25|395.55|397.25|395.55|397.26|395.56|397.09|395.39|19
1731203010000|2024-11-10 01:43:30|397.27|395.57|397.2|395.5|397.27|395.57|397.15|395.45|15
1731203020000|2024-11-10 01:43:40|397.19|395.49|397.18|395.48|397.2|395.5|397.15|395.45|19
1731203030000|2024-11-10 01:43:50|397.16|395.46|397.21|395.51|397.23|395.53|397.15|395.45|14
1731203040000|2024-11-10 01:44:00|397.2|395.5|397.07|395.37|397.2|395.5|397.07|395.37|14
1731203050000|2024-11-10 01:44:10|397.01|395.31|397.24|395.54|397.25|395.55|397.01|395.31|24
1731203060000|2024-11-10 01:44:20|397.26|395.56|397.57|395.87|397.62|395.92|397.26|395.56|17
1731203070000|2024-11-10 01:44:30|397.55|395.85|397.22|395.52|397.55|395.85|397.22|395.52|23
1731203080000|2024-11-10 01:44:40|397.21|395.51|397.13|395.43|397.21|395.51|397.13|395.43|8
1731203090000|2024-11-10 01:44:50|397.12|395.42|397.12|395.42|397.14|395.44|397.09|395.39|7
1731203100000|2024-11-10 01:45:00|397.09|395.39|397.14|395.44|397.17|395.47|397.09|395.39|10
1731203110000|2024-11-10 01:45:10|397.29|395.59|397.32|395.62|397.45|395.75|397.29|395.59|19
1731203120000|2024-11-10 01:45:20|397.33|395.63|397.47|395.77|397.47|395.77|397.32|395.62|16
1731203130000|2024-11-10 01:45:30|397.48|395.78|397.48|395.78|397.49|395.79|397.36|395.66|18
1731203140000|2024-11-10 01:45:40|397.47|395.77|397.72|396.02|397.74|396.04|397.47|395.77|19
1731203150000|2024-11-10 01:45:50|397.71|396.01|397.85|396.15|397.87|396.17|397.71|396.01|23
1731203160000|2024-11-10 01:46:00|397.84|396.14|397.87|396.17|397.87|396.17|397.75|396.05|24
1731203170000|2024-11-10 01:46:10|397.86|396.16|397.65|395.95|397.86|396.16|397.51|395.81|23
1731203180000|2024-11-10 01:46:20|397.66|395.96|397.56|395.86|397.67|395.97|397.52|395.82|21
1731203190000|2024-11-10 01:46:30|397.55|395.85|397.54|395.84|397.57|395.87|397.5|395.8|16
1731203200000|2024-11-10 01:46:40|397.59|395.89|397.77|396.07|397.84|396.14|397.59|395.89|18
1731203210000|2024-11-10 01:46:50|397.76|396.06|397.75|396.05|397.79|396.09|397.73|396.03|20
1731203220000|2024-11-10 01:47:00|397.73|396.03|397.61|395.91|397.73|396.03|397.61|395.91|22
1731203230000|2024-11-10 01:47:10|397.59|395.89|397.5|395.8|397.59|395.89|397.46|395.76|28
1731203240000|2024-11-10 01:47:20|397.52|395.82|397.75|396.05|397.84|396.14|397.5|395.8|29
1731203250000|2024-11-10 01:47:30|397.78|396.08|397.81|396.11|397.84|396.14|397.73|396.03|30
1731203260000|2024-11-10 01:47:40|397.82|396.12|397.8|396.1|397.86|396.16|397.77|396.07|12
1731203270000|2024-11-10 01:47:50|397.79|396.09|397.68|395.98|397.82|396.12|397.63|395.93|22
1731203280000|2024-11-10 01:48:00|397.67|395.97|397.68|395.98|397.75|396.05|397.65|395.95|19
1731203290000|2024-11-10 01:48:10|397.66|395.96|397.68|395.98|397.71|396.01|397.62|395.92|23
1731203300000|2024-11-10 01:48:20|397.73|396.03|397.83|396.13|397.9|396.2|397.73|396.03|23
1731203310000|2024-11-10 01:48:30|397.86|396.16|397.8|396.1|397.86|396.16|397.8|396.1|12
1731203320000|2024-11-10 01:48:40|397.81|396.11|397.73|396.03|397.81|396.11|397.7|396|12
1731203330000|2024-11-10 01:48:50|397.74|396.04|397.78|396.08|397.79|396.09|397.71|396.01|12
1731203340000|2024-11-10 01:49:00|397.77|396.07|397.82|396.12|397.84|396.14|397.77|396.07|15
1731203350000|2024-11-10 01:49:10|397.8|396.1|397.66|395.96|397.8|396.1|397.65|395.95|20
1731203360000|2024-11-10 01:49:20|397.67|395.97|397.66|395.96|397.71|396.01|397.6|395.9|17
1731203370000|2024-11-10 01:49:30|397.64|395.94|397.39|395.69|397.68|395.98|397.38|395.68|19
1731203380000|2024-11-10 01:49:40|397.37|395.67|397.26|395.56|397.37|395.67|397.19|395.49|23
1731203390000|2024-11-10 01:49:50|397.28|395.58|397.34|395.64|397.36|395.66|397.28|395.58|10
1731203400000|2024-11-10 01:50:00|397.32|395.62|397.3|395.6|397.49|395.79|397.3|395.6|30
1731203410000|2024-11-10 01:50:10|397.27|395.57|397.22|395.52|397.29|395.59|397.22|395.52|12
1731203420000|2024-11-10 01:50:20|397.21|395.51|397.34|395.64|397.34|395.64|397.21|395.51|14
1731203430000|2024-11-10 01:50:30|397.36|395.66|397.3|395.6|397.36|395.66|397.3|395.6|12
1731203440000|2024-11-10 01:50:40|397.31|395.61|397.29|395.59|397.34|395.64|397.26|395.56|10
1731203450000|2024-11-10 01:50:50|397.3|395.6|397.25|395.55|397.35|395.65|397.23|395.53|13
1731203460000|2024-11-10 01:51:00|397.24|395.54|396.97|395.27|397.24|395.54|396.92|395.22|15
1731203470000|2024-11-10 01:51:10|396.96|395.26|396.93|395.23|397|395.3|396.93|395.23|13
1731203480000|2024-11-10 01:51:20|396.91|395.21|396.71|395.01|396.91|395.21|396.7|395|15
1731203490000|2024-11-10 01:51:30|396.7|395|396.66|394.96|396.72|395.02|396.66|394.96|12
1731203500000|2024-11-10 01:51:40|396.65|394.95|396.67|394.97|396.69|394.99|396.65|394.95|5
1731203510000|2024-11-10 01:51:50|396.7|395|396.74|395.04|396.81|395.11|396.69|394.99|11
1731203520000|2024-11-10 01:52:00|396.69|394.99|396.64|394.94|396.69|394.99|396.62|394.92|10
1731203530000|2024-11-10 01:52:10|396.58|394.88|396.55|394.85|396.6|394.9|396.49|394.79|19
1731203540000|2024-11-10 01:52:20|396.52|394.82|396.46|394.76|396.55|394.85|396.46|394.76|11
1731203550000|2024-11-10 01:52:30|396.45|394.75|396.41|394.71|396.45|394.75|396.41|394.71|7
1731203560000|2024-11-10 01:52:40|396.4|394.7|396.38|394.68|396.4|394.7|396.38|394.68|3
1731203570000|2024-11-10 01:52:50|396.39|394.69|396.48|394.78|396.53|394.83|396.39|394.69|17
1731203580000|2024-11-10 01:53:00|396.47|394.77|396.45|394.75|396.48|394.78|396.43|394.73|11
1731203590000|2024-11-10 01:53:10|396.47|394.77|396.68|394.98|396.68|394.98|396.46|394.76|17
1731203600000|2024-11-10 01:53:20|396.69|394.99|396.72|395.02|396.72|395.02|396.63|394.93|16
1731203610000|2024-11-10 01:53:30|396.89|395.19|397.25|395.55|397.35|395.65|396.89|395.19|11
1731203620000|2024-11-10 01:53:40|397.22|395.52|397.23|395.53|397.25|395.55|397.21|395.51|9
1731203630000|2024-11-10 01:53:50|397.24|395.54|397.14|395.44|397.25|395.55|397.11|395.41|21
1731203640000|2024-11-10 01:54:00|397.16|395.46|397.09|395.39|397.17|395.47|397.07|395.37|12
1731203650000|2024-11-10 01:54:10|397.03|395.33|397.15|395.45|397.16|395.46|396.98|395.28|25
1731203660000|2024-11-10 01:54:20|397.16|395.46|397.27|395.57|397.38|395.68|397.16|395.46|21
1731203670000|2024-11-10 01:54:30|397.3|395.6|397.34|395.64|397.34|395.64|397.24|395.54|16
1731203680000|2024-11-10 01:54:40|397.46|395.76|397.99|396.29|398|396.3|397.45|395.75|11
1731203690000|2024-11-10 01:54:50|398|396.3|398.23|396.53|398.24|396.54|398|396.3|12
1731203700000|2024-11-10 01:55:00|398.24|396.54|398.2|396.5|398.24|396.54|398.18|396.48|16
1731203710000|2024-11-10 01:55:10|398.23|396.53|398.24|396.54|398.24|396.54|398.23|396.53|2
1731203720000|2024-11-10 01:55:20|398.23|396.53|398.2|396.5|398.23|396.53|398.2|396.5|12
1731203730000|2024-11-10 01:55:30|398.22|396.52|397.9|396.2|398.22|396.52|397.89|396.19|17
1731203740000|2024-11-10 01:55:40|397.92|396.22|397.9|396.2|397.93|396.23|397.88|396.18|15
1731203750000|2024-11-10 01:55:50|397.89|396.19|397.88|396.18|397.94|396.24|397.88|396.18|14
1731203760000|2024-11-10 01:56:00|397.87|396.17|397.95|396.25|398.04|396.34|397.87|396.17|22
1731203770000|2024-11-10 01:56:10|397.97|396.27|397.95|396.25|397.97|396.27|397.86|396.16|21
1731203780000|2024-11-10 01:56:20|397.94|396.24|398.02|396.32|398.03|396.33|397.91|396.21|13
1731203790000|2024-11-10 01:56:30|398.01|396.31|398.02|396.32|398.02|396.32|397.97|396.27|12
1731203800000|2024-11-10 01:56:40|398.1|396.4|398.14|396.44|398.23|396.53|398.1|396.4|16
1731203810000|2024-11-10 01:56:50|398.11|396.41|397.97|396.27|398.11|396.41|397.97|396.27|10
1731203820000|2024-11-10 01:57:00|397.92|396.22|397.95|396.25|397.95|396.25|397.89|396.19|28
1731203830000|2024-11-10 01:57:10|397.94|396.24|397.88|396.18|398.01|396.31|397.85|396.15|21
1731203840000|2024-11-10 01:57:20|397.86|396.16|397.63|395.93|397.87|396.17|397.63|395.93|15
1731203850000|2024-11-10 01:57:30|397.62|395.92|397.64|395.94|397.66|395.96|397.61|395.91|13
1731203860000|2024-11-10 01:57:40|397.83|396.13|397.79|396.09|397.83|396.13|397.78|396.08|10
1731203870000|2024-11-10 01:57:50|397.81|396.11|397.62|395.92|397.85|396.15|397.62|395.92|14
1731203880000|2024-11-10 01:58:00|397.63|395.93|397.51|395.81|397.73|396.03|397.51|395.81|20
1731203890000|2024-11-10 01:58:10|397.5|395.8|397.42|395.72|397.5|395.8|397.4|395.7|15
1731203900000|2024-11-10 01:58:20|397.45|395.75|397.46|395.76|397.46|395.76|397.41|395.71|5
1731203910000|2024-11-10 01:58:30|397.45|395.75|397.55|395.85|397.58|395.88|397.45|395.75|14
1731203920000|2024-11-10 01:58:40|397.54|395.84|397.75|396.05|397.75|396.05|397.5|395.8|13
1731203930000|2024-11-10 01:58:50|397.73|396.03|397.53|395.83|397.75|396.05|397.51|395.81|13
1731203940000|2024-11-10 01:59:00|397.48|395.78|397.47|395.77|397.51|395.81|397.37|395.67|12
1731203950000|2024-11-10 01:59:10|397.42|395.72|397.58|395.88|397.65|395.95|397.42|395.72|22
1731203960000|2024-11-10 01:59:20|397.62|395.92|397.68|395.98|397.79|396.09|397.59|395.89|20
1731203970000|2024-11-10 01:59:30|397.69|395.99|397.89|396.19|397.95|396.25|397.68|395.98|18
1731203980000|2024-11-10 01:59:40|397.88|396.18|397.84|396.14|397.88|396.18|397.84|396.14|16
1731203990000|2024-11-10 01:59:50|397.82|396.12|397.92|396.22|398.01|396.31|397.82|396.12|17
1731204000000|2024-11-10 02:00:00|397.89|396.19|397.9|396.2|397.92|396.22|397.87|396.17|21
1731204010000|2024-11-10 02:00:10|397.89|396.19|398.09|396.39|398.12|396.42|397.84|396.14|20
1731204020000|2024-11-10 02:00:20|398.35|396.65|398.87|397.17|399.08|397.38|398.35|396.65|16
1731204030000|2024-11-10 02:00:30|398.86|397.16|398.8|397.1|398.89|397.19|398.61|396.91|24
1731204040000|2024-11-10 02:00:40|398.79|397.09|398.69|396.99|398.8|397.1|398.68|396.98|21
1731204050000|2024-11-10 02:00:50|398.71|397.01|398.58|396.88|398.71|397.01|398.57|396.87|24
1731204060000|2024-11-10 02:01:00|398.61|396.91|398.71|397.01|398.73|397.03|398.58|396.88|10
1731204070000|2024-11-10 02:01:10|398.73|397.03|398.62|396.92|398.74|397.04|398.53|396.83|24
1731204080000|2024-11-10 02:01:20|398.64|396.94|398.66|396.96|398.67|396.97|398.62|396.92|16
1731204090000|2024-11-10 02:01:30|398.65|396.95|398.59|396.89|398.65|396.95|398.56|396.86|22
1731204100000|2024-11-10 02:01:40|398.61|396.91|398.1|396.4|398.61|396.91|398.05|396.35|22
1731204110000|2024-11-10 02:01:50|398.11|396.41|398.3|396.6|398.32|396.62|398.11|396.41|22
1731204120000|2024-11-10 02:02:00|398.31|396.61|398.08|396.38|398.31|396.61|398.04|396.34|25
1731204130000|2024-11-10 02:02:10|398.09|396.39|398.9|397.2|398.9|397.2|398.08|396.38|10
1731204150000|2024-11-10 02:02:30|398.95|397.25|398.99|397.29|399.13|397.43|398.95|397.25|19
1731204160000|2024-11-10 02:02:40|398.88|397.18|398.84|397.14|398.9|397.2|398.81|397.11|14
1731204170000|2024-11-10 02:02:50|398.8|397.1|398.8|397.1|398.8|397.1|398.75|397.05|22
1731204180000|2024-11-10 02:03:00|398.79|397.09|398.7|397|398.79|397.09|398.56|396.86|19
1731204190000|2024-11-10 02:03:10|398.71|397.01|398.83|397.13|398.84|397.14|398.71|397.01|18
1731204200000|2024-11-10 02:03:20|398.88|397.18|398.89|397.19|398.95|397.25|398.84|397.14|13
1731204210000|2024-11-10 02:03:30|398.91|397.21|398.87|397.17|398.93|397.23|398.85|397.15|13
1731204220000|2024-11-10 02:03:40|398.91|397.21|398.81|397.11|398.91|397.21|398.81|397.11|15
1731204230000|2024-11-10 02:03:50|398.78|397.08|398.84|397.14|398.86|397.16|398.78|397.08|17
1731204240000|2024-11-10 02:04:00|398.81|397.11|398.66|396.96|398.81|397.11|398.54|396.84|18
1731204250000|2024-11-10 02:04:10|398.65|396.95|398.61|396.91|398.65|396.95|398.53|396.83|21
1731204260000|2024-11-10 02:04:20|398.63|396.93|398.66|396.96|398.72|397.02|398.6|396.9|19
1731204270000|2024-11-10 02:04:30|398.63|396.93|398.71|397.01|398.72|397.02|398.63|396.93|24
1731204280000|2024-11-10 02:04:40|398.72|397.02|398.84|397.14|398.85|397.15|398.72|397.02|12
1731204290000|2024-11-10 02:04:50|398.82|397.12|398.84|397.14|398.84|397.14|398.79|397.09|13
1731204300000|2024-11-10 02:05:00|398.83|397.13|398.74|397.04|398.83|397.13|398.71|397.01|18
1731204310000|2024-11-10 02:05:10|398.79|397.09|399.14|397.44|399.14|397.44|398.76|397.06|24
1731204320000|2024-11-10 02:05:20|399.22|397.52|399.25|397.55|399.25|397.55|399.15|397.45|21
1731204330000|2024-11-10 02:05:30|399.29|397.59|399.59|397.89|399.6|397.9|399.29|397.59|18
1731204340000|2024-11-10 02:05:40|399.58|397.88|399.64|397.94|399.75|398.05|399.48|397.78|23
1731204350000|2024-11-10 02:05:50|399.63|397.93|399.71|398.01|399.72|398.02|399.63|397.93|28
1731204360000|2024-11-10 02:06:00|399.69|397.99|399.68|397.98|399.76|398.06|399.61|397.91|31
1731204370000|2024-11-10 02:06:10|399.69|397.99|399.7|398|399.72|398.02|399.62|397.92|20
1731204380000|2024-11-10 02:06:20|399.71|398.01|399.7|398|399.76|398.06|399.66|397.96|16
1731204390000|2024-11-10 02:06:30|399.71|398.01|399.7|398|399.72|398.02|399.68|397.98|12
1731204400000|2024-11-10 02:06:40|399.68|397.98|399.88|398.18|399.88|398.18|399.68|397.98|14
1731204410000|2024-11-10 02:06:50|399.85|398.15|399.86|398.16|399.86|398.16|399.8|398.1|19
1731204420000|2024-11-10 02:07:00|399.87|398.17|399.93|398.23|399.93|398.23|399.85|398.15|20
1731204430000|2024-11-10 02:07:10|399.94|398.24|399.9|398.2|399.94|398.24|399.89|398.19|10
1731204440000|2024-11-10 02:07:20|399.91|398.21|399.91|398.21|399.92|398.22|399.9|398.2|8
1731204450000|2024-11-10 02:07:30|399.93|398.23|399.94|398.24|399.94|398.24|399.93|398.23|2
1731204460000|2024-11-10 02:07:40|400.08|398.38|400.32|398.62|400.32|398.62|400.08|398.38|13
1731204470000|2024-11-10 02:07:50|400.31|398.61|400.39|398.69|400.39|398.69|400.25|398.55|24
1731204480000|2024-11-10 02:08:00|400.38|398.68|400.38|398.68|400.38|398.68|400.3|398.6|24
1731204490000|2024-11-10 02:08:10|400.4|398.7|400.48|398.78|400.48|398.78|400.37|398.67|18
1731204500000|2024-11-10 02:08:20|400.44|398.74|401.19|399.49|401.19|399.49|400.4|398.7|24
1731204510000|2024-11-10 02:08:30|401.26|399.56|401.51|399.81|401.51|399.81|401.26|399.56|19
1731204520000|2024-11-10 02:08:40|401.52|399.82|401.44|399.74|401.52|399.82|401.22|399.52|28
1731204530000|2024-11-10 02:08:50|401.45|399.75|401.44|399.74|401.61|399.91|401.35|399.65|31
1731204540000|2024-11-10 02:09:00|401.39|399.69|401.07|399.37|401.44|399.74|401.07|399.37|32
1731204550000|2024-11-10 02:09:10|401.03|399.33|401|399.3|401.07|399.37|400.83|399.13|25
1731204560000|2024-11-10 02:09:20|401.03|399.33|401.13|399.43|401.13|399.43|400.93|399.23|11
1731204570000|2024-11-10 02:09:30|401.1|399.4|401.06|399.36|401.13|399.43|401.06|399.36|8
1731204580000|2024-11-10 02:09:40|401.05|399.35|400.96|399.26|401.09|399.39|400.82|399.12|26
1731204590000|2024-11-10 02:09:50|400.95|399.25|400.7|399|400.95|399.25|400.59|398.89|25
1731204600000|2024-11-10 02:10:00|400.72|399.02|401.03|399.33|401.03|399.33|400.72|399.02|23
1731204610000|2024-11-10 02:10:10|401.1|399.4|401.06|399.36|401.11|399.41|401.02|399.32|24
1731204620000|2024-11-10 02:10:20|401.07|399.37|400.92|399.22|401.07|399.37|400.89|399.19|23
1731204630000|2024-11-10 02:10:30|400.94|399.24|400.93|399.23|401.06|399.36|400.93|399.23|24
1731204640000|2024-11-10 02:10:40|400.9|399.2|400.89|399.19|400.97|399.27|400.86|399.16|26
1731204650000|2024-11-10 02:10:50|400.88|399.18|400.95|399.25|401|399.3|400.88|399.18|23
1731204660000|2024-11-10 02:11:00|400.96|399.26|401.08|399.38|401.13|399.43|400.88|399.18|28
1731204670000|2024-11-10 02:11:10|401.09|399.39|401.13|399.43|401.13|399.43|401.07|399.37|16
1731204710000|2024-11-10 02:11:50|401.14|399.44|401.16|399.46|401.16|399.46|401.14|399.44|3
1731204720000|2024-11-10 02:12:00|401.13|399.43|401.13|399.43|401.13|399.43|401.13|399.43|1
1731204730000|2024-11-10 02:12:10|401.2|399.5|400.88|399.18|401.21|399.51|400.85|399.15|19
1731204740000|2024-11-10 02:12:20|400.79|399.09|400.83|399.13|400.83|399.13|400.59|398.89|27
1731204750000|2024-11-10 02:12:30|400.73|399.03|400.88|399.18|400.88|399.18|400.73|399.03|20
1731204760000|2024-11-10 02:12:40|400.99|399.29|401.02|399.32|401.03|399.33|400.98|399.28|14
1731204770000|2024-11-10 02:12:50|401.04|399.34|400.99|399.29|401.04|399.34|400.9|399.2|29
1731204780000|2024-11-10 02:13:00|400.95|399.25|401.06|399.36|401.07|399.37|400.95|399.25|21
1731204790000|2024-11-10 02:13:10|401.04|399.34|401.04|399.34|401.05|399.35|400.94|399.24|19
1731204800000|2024-11-10 02:13:20|401.03|399.33|401.06|399.36|401.17|399.47|401.03|399.33|22
1731204810000|2024-11-10 02:13:30|401.07|399.37|401.06|399.36|401.09|399.39|401.02|399.32|21
1731204820000|2024-11-10 02:13:40|401.07|399.37|401.03|399.33|401.09|399.39|401|399.3|24
1731204830000|2024-11-10 02:13:50|400.99|399.29|401.01|399.31|401.09|399.39|400.99|399.29|21
1731204840000|2024-11-10 02:14:00|401.02|399.32|400.98|399.28|401.02|399.32|400.97|399.27|16
1731204850000|2024-11-10 02:14:10|400.99|399.29|400.89|399.19|401.03|399.33|400.89|399.19|12
1731204860000|2024-11-10 02:14:20|400.88|399.18|400.87|399.17|400.94|399.24|400.82|399.12|29
1731204870000|2024-11-10 02:14:30|400.88|399.18|400.92|399.22|400.93|399.23|400.88|399.18|9
1731204880000|2024-11-10 02:14:40|400.91|399.21|400.62|398.92|400.92|399.22|400.61|398.91|24
1731204890000|2024-11-10 02:14:50|400.63|398.93|400.76|399.06|400.76|399.06|400.63|398.93|3
1731204910000|2024-11-10 02:15:10|401.05|399.35|401.03|399.33|401.05|399.35|400.97|399.27|12
1731204920000|2024-11-10 02:15:20|401.01|399.31|401.03|399.33|401.03|399.33|400.95|399.25|24
1731204950000|2024-11-10 02:15:50|401.12|399.42|401.15|399.45|401.15|399.45|401.12|399.42|4
1731204970000|2024-11-10 02:16:10|401.16|399.46|401.19|399.49|401.19|399.49|401.15|399.45|17
1731204980000|2024-11-10 02:16:20|401.2|399.5|401.28|399.58|401.3|399.6|401.19|399.49|8
1731204990000|2024-11-10 02:16:30|401.29|399.59|401.3|399.6|401.3|399.6|401.28|399.58|6
1731205000000|2024-11-10 02:16:40|401.31|399.61|401.3|399.6|401.36|399.66|401.3|399.6|9
1731205010000|2024-11-10 02:16:50|401.31|399.61|401.28|399.58|401.31|399.61|401.28|399.58|4
1731205020000|2024-11-10 02:17:00|401.3|399.6|401.31|399.61|401.32|399.62|401.3|399.6|6
1731205030000|2024-11-10 02:17:10|401.28|399.58|401.28|399.58|401.31|399.61|401.28|399.58|6
1731205040000|2024-11-10 02:17:20|401.34|399.64|401.67|399.97|401.72|400.02|401.34|399.64|13
1731205050000|2024-11-10 02:17:30|401.66|399.96|401.72|400.02|401.72|400.02|401.64|399.94|11
1731205060000|2024-11-10 02:17:40|401.71|400.01|401.66|399.96|401.71|400.01|401.63|399.93|11
1731205070000|2024-11-10 02:17:50|401.67|399.97|401.72|400.02|401.72|400.02|401.66|399.96|10
1731205080000|2024-11-10 02:18:00|401.67|399.97|401.71|400.01|401.72|400.02|401.56|399.86|11
1731205090000|2024-11-10 02:18:10|401.72|400.02|401.71|400.01|401.72|400.02|401.69|399.99|9
1731205100000|2024-11-10 02:18:20|401.72|400.02|401.67|399.97|401.72|400.02|401.66|399.96|18
1731205110000|2024-11-10 02:18:30|401.69|399.99|401.72|400.02|401.72|400.02|401.5|399.8|20
1731205140000|2024-11-10 02:19:00|401.73|400.03|401.95|400.25|402.14|400.44|401.72|400.02|15
1731205150000|2024-11-10 02:19:10|402|400.3|402.17|400.47|402.17|400.47|402|400.3|28
1731205160000|2024-11-10 02:19:20|402.36|400.66|402.56|400.86|402.68|400.98|402.36|400.66|24
1731205170000|2024-11-10 02:19:30|402.55|400.85|402.32|400.62|402.55|400.85|402.26|400.56|28
1731205180000|2024-11-10 02:19:40|402.33|400.63|402.07|400.37|402.33|400.63|401.87|400.17|34
1731205190000|2024-11-10 02:19:50|402.09|400.39|401.84|400.14|402.11|400.41|401.8|400.1|26
1731205200000|2024-11-10 02:20:00|401.83|400.13|401.88|400.18|401.88|400.18|401.83|400.13|3
1731205220000|2024-11-10 02:20:20|401.83|400.13|401.88|400.18|401.88|400.18|401.83|400.13|2
1731205250000|2024-11-10 02:20:50|401.85|400.15|401.63|399.93|401.87|400.17|401.55|399.85|15
1731205260000|2024-11-10 02:21:00|401.6|399.9|401.88|400.18|401.88|400.18|401.6|399.9|5
1731205270000|2024-11-10 02:21:10|401.85|400.15|401.88|400.18|401.89|400.19|401.82|400.12|10
1731205280000|2024-11-10 02:21:20|401.87|400.17|401.77|400.07|401.88|400.18|401.77|400.07|15
1731205290000|2024-11-10 02:21:30|401.57|399.87|401.64|399.94|401.65|399.95|401.56|399.86|18
1731205300000|2024-11-10 02:21:40|401.65|399.95|401.59|399.89|401.69|399.99|401.58|399.88|28
1731205310000|2024-11-10 02:21:50|401.62|399.92|401.63|399.93|401.76|400.06|401.55|399.85|28
1731205320000|2024-11-10 02:22:00|401.61|399.91|401.71|400.01|401.78|400.08|401.61|399.91|25
1731205330000|2024-11-10 02:22:10|401.67|399.97|401.72|400.02|401.8|400.1|401.64|399.94|26
1731205340000|2024-11-10 02:22:20|401.7|400|401.66|399.96|401.71|400.01|401.62|399.92|21
1731205350000|2024-11-10 02:22:30|401.71|400.01|401.88|400.18|401.93|400.23|401.66|399.96|26
1731205360000|2024-11-10 02:22:40|401.87|400.17|401.67|399.97|401.87|400.17|401.61|399.91|30
1731205370000|2024-11-10 02:22:50|401.68|399.98|401.75|400.05|401.75|400.05|401.64|399.94|24
1731205380000|2024-11-10 02:23:00|401.84|400.14|402.05|400.35|402.05|400.35|401.81|400.11|21
1731205390000|2024-11-10 02:23:10|402.07|400.37|402.27|400.57|402.27|400.57|402.06|400.36|15
1731205460000|2024-11-10 02:24:20|402.26|400.56|402.09|400.39|402.27|400.57|401.98|400.28|19
1731205470000|2024-11-10 02:24:30|402.06|400.36|402.09|400.39|402.09|400.39|402.06|400.36|4
1731205480000|2024-11-10 02:24:40|402.1|400.4|402.3|400.6|402.3|400.6|402.08|400.38|26
1731205490000|2024-11-10 02:24:50|402.29|400.59|402.4|400.7|402.4|400.7|402.29|400.59|12
1731205500000|2024-11-10 02:25:00|402.37|400.67|402.25|400.55|402.37|400.67|402.25|400.55|12
1731205510000|2024-11-10 02:25:10|402.24|400.54|402.28|400.58|402.31|400.61|402.22|400.52|20
1731205520000|2024-11-10 02:25:20|402.3|400.6|402.21|400.51|402.3|400.6|402.2|400.5|22
1731205530000|2024-11-10 02:25:30|402.19|400.49|402.21|400.51|402.22|400.52|402.16|400.46|16
1731205540000|2024-11-10 02:25:40|402.19|400.49|402.33|400.63|402.33|400.63|402.16|400.46|23
1731205550000|2024-11-10 02:25:50|402.29|400.59|402.4|400.7|402.4|400.7|402.28|400.58|8
1731205560000|2024-11-10 02:26:00|402.49|400.79|402.8|401.1|402.8|401.1|402.48|400.78|15
1731205570000|2024-11-10 02:26:10|402.81|401.11|402.63|400.93|402.83|401.13|402.62|400.92|21
1731205580000|2024-11-10 02:26:20|402.62|400.92|402.81|401.11|402.86|401.16|402.59|400.89|26
1731205590000|2024-11-10 02:26:30|402.8|401.1|402.88|401.18|402.88|401.18|402.8|401.1|11
1731205600000|2024-11-10 02:26:40|402.86|401.16|403.18|401.48|403.58|401.88|402.86|401.16|30
1731205610000|2024-11-10 02:26:50|403.2|401.5|403.14|401.44|403.22|401.52|403.05|401.35|24
1731205620000|2024-11-10 02:27:00|403.15|401.45|403.01|401.31|403.17|401.47|402.95|401.25|29
1731205630000|2024-11-10 02:27:10|403.13|401.43|403.15|401.45|403.32|401.62|403.12|401.42|29
1731205640000|2024-11-10 02:27:20|403.14|401.44|402.93|401.23|403.14|401.44|402.93|401.23|29
1731205650000|2024-11-10 02:27:30|402.97|401.27|403.32|401.62|403.37|401.67|402.97|401.27|7
1731205660000|2024-11-10 02:27:40|403.35|401.65|403.02|401.32|403.35|401.65|403.02|401.32|29
1731205670000|2024-11-10 02:27:50|403.01|401.31|403.12|401.42|403.13|401.43|402.94|401.24|28
1731205680000|2024-11-10 02:28:00|403.13|401.43|403.03|401.33|403.25|401.55|403|401.3|25
1731205690000|2024-11-10 02:28:10|403.06|401.36|402.88|401.18|403.06|401.36|402.86|401.16|28
1731205700000|2024-11-10 02:28:20|402.89|401.19|402.61|400.91|402.9|401.2|402.61|400.91|31
1731205710000|2024-11-10 02:28:30|402.6|400.9|402.67|400.97|402.75|401.05|402.56|400.86|26
1731205720000|2024-11-10 02:28:40|402.66|400.96|402.66|400.96|402.67|400.97|402.58|400.88|14
1731205730000|2024-11-10 02:28:50|402.65|400.95|402.63|400.93|402.67|400.97|402.52|400.82|22
1731205740000|2024-11-10 02:29:00|402.61|400.91|402.68|400.98|402.68|400.98|402.53|400.83|32
1731205750000|2024-11-10 02:29:10|402.7|401|402.38|400.68|402.72|401.02|402.36|400.66|27
1731205760000|2024-11-10 02:29:20|402.33|400.63|402.29|400.59|402.33|400.63|402.26|400.56|10
1731205770000|2024-11-10 02:29:30|402.28|400.58|402.26|400.56|402.28|400.58|402.18|400.48|19
1731205780000|2024-11-10 02:29:40|402.23|400.53|402.3|400.6|402.31|400.61|402.19|400.49|26
1731205790000|2024-11-10 02:29:50|402.31|400.61|402.23|400.53|402.33|400.63|402.23|400.53|21
1731205800000|2024-11-10 02:30:00|402.22|400.52|402.4|400.7|402.46|400.76|402.18|400.48|25
1731205810000|2024-11-10 02:30:10|402.41|400.71|402.54|400.84|402.71|401.01|402.39|400.69|33
1731205820000|2024-11-10 02:30:20|402.57|400.87|402.16|400.46|402.61|400.91|402.13|400.43|31
1731205830000|2024-11-10 02:30:30|402.15|400.45|402.06|400.36|402.15|400.45|402.04|400.34|28
1731205840000|2024-11-10 02:30:40|402.07|400.37|402.11|400.41|402.11|400.41|401.93|400.23|30
1731205850000|2024-11-10 02:30:50|402.09|400.39|402.12|400.42|402.26|400.56|402.08|400.38|23
1731205860000|2024-11-10 02:31:00|402.09|400.39|401.75|400.05|402.1|400.4|401.71|400.01|24
1731205870000|2024-11-10 02:31:10|401.88|400.18|402.07|400.37|402.2|400.5|401.88|400.18|27
1731205880000|2024-11-10 02:31:20|402.1|400.4|401.9|400.2|402.17|400.47|401.9|400.2|16
1731205910000|2024-11-10 02:31:50|401.91|400.21|402.26|400.56|402.3|400.6|401.91|400.21|26
1731205920000|2024-11-10 02:32:00|402.25|400.55|402.27|400.57|402.55|400.85|402.18|400.48|33
1731205930000|2024-11-10 02:32:10|402.25|400.55|402.2|400.5|402.32|400.62|402.2|400.5|29
1731205940000|2024-11-10 02:32:20|402.17|400.47|402.19|400.49|402.3|400.6|402.16|400.46|27
1731205950000|2024-11-10 02:32:30|402.18|400.48|402.18|400.48|402.27|400.57|402.16|400.46|22
1731205960000|2024-11-10 02:32:40|402.21|400.51|402.08|400.38|402.21|400.51|402.08|400.38|23
1731205970000|2024-11-10 02:32:50|401.98|400.28|401.96|400.26|402|400.3|401.88|400.18|26
1731205980000|2024-11-10 02:33:00|401.98|400.28|402.2|400.5|402.29|400.59|401.95|400.25|20
1731205990000|2024-11-10 02:33:10|402.21|400.51|402.31|400.61|402.34|400.64|402.11|400.41|26
1731206000000|2024-11-10 02:33:20|402.38|400.68|402.4|400.7|402.41|400.71|402.33|400.63|27
1731206010000|2024-11-10 02:33:30|402.39|400.69|402.2|400.5|402.39|400.69|402.07|400.37|25
1731206020000|2024-11-10 02:33:40|402.19|400.49|402.24|400.54|402.24|400.54|402.18|400.48|8
1731206030000|2024-11-10 02:33:50|402.29|400.59|402.29|400.59|402.29|400.59|402.29|400.59|1
1731206040000|2024-11-10 02:34:00|402.36|400.66|402.35|400.65|402.43|400.73|402.33|400.63|14
1731206050000|2024-11-10 02:34:10|402.3|400.6|402.16|400.46|402.41|400.71|402.16|400.46|24
1731206060000|2024-11-10 02:34:20|402.17|400.47|402.22|400.52|402.27|400.57|402.06|400.36|26
1731206070000|2024-11-10 02:34:30|402.21|400.51|402.26|400.56|402.31|400.61|402.12|400.42|28
1731206080000|2024-11-10 02:34:40|402.25|400.55|402.45|400.75|402.45|400.75|402.21|400.51|26
1731206090000|2024-11-10 02:34:50|402.52|400.82|402.53|400.83|402.55|400.85|402.47|400.77|14
1731206100000|2024-11-10 02:35:00|402.49|400.79|402.37|400.67|402.52|400.82|402.37|400.67|25
1731206110000|2024-11-10 02:35:10|402.34|400.64|402.35|400.65|402.36|400.66|402.28|400.58|25
1731206120000|2024-11-10 02:35:20|402.38|400.68|402.62|400.92|402.66|400.96|402.38|400.68|21
1731206130000|2024-11-10 02:35:30|402.6|400.9|402.41|400.71|402.6|400.9|402.3|400.6|22
1731206140000|2024-11-10 02:35:40|402.39|400.69|402.4|400.7|402.42|400.72|402.35|400.65|17
1731206150000|2024-11-10 02:35:50|402.39|400.69|402.5|400.8|402.5|400.8|402.31|400.61|31
1731206160000|2024-11-10 02:36:00|402.48|400.78|402.46|400.76|402.58|400.88|402.46|400.76|25
1731206170000|2024-11-10 02:36:10|402.44|400.74|402.19|400.49|402.44|400.74|402.15|400.45|27
1731206180000|2024-11-10 02:36:20|402.18|400.48|402.19|400.49|402.28|400.58|402.18|400.48|25
1731206190000|2024-11-10 02:36:30|402.21|400.51|402.16|400.46|402.24|400.54|402.15|400.45|20
1731206200000|2024-11-10 02:36:40|402.18|400.48|402.15|400.45|402.18|400.48|402.11|400.41|13
1731206210000|2024-11-10 02:36:50|402.24|400.54|402.46|400.76|402.6|400.9|402.24|400.54|24
1731206220000|2024-11-10 02:37:00|402.45|400.75|402.4|400.7|402.45|400.75|402.39|400.69|17
1731206230000|2024-11-10 02:37:10|402.43|400.73|402.38|400.68|402.47|400.77|402.35|400.65|19
1731206240000|2024-11-10 02:37:20|402.39|400.69|402.38|400.68|402.42|400.72|402.37|400.67|11
1731206250000|2024-11-10 02:37:30|402.42|400.72|402.31|400.61|402.42|400.72|402.31|400.61|17
1731206260000|2024-11-10 02:37:40|402.3|400.6|402.31|400.61|402.35|400.65|402.27|400.57|18
1731206270000|2024-11-10 02:37:50|402.34|400.64|402.37|400.67|402.37|400.67|402.34|400.64|5
1731206280000|2024-11-10 02:38:00|402.36|400.66|402.27|400.57|402.36|400.66|402.27|400.57|9
1731206290000|2024-11-10 02:38:10|402.29|400.59|402.37|400.67|402.37|400.67|402.29|400.59|13
1731206300000|2024-11-10 02:38:20|402.36|400.66|402.36|400.66|402.36|400.66|402.36|400.66|1
1731206310000|2024-11-10 02:38:30|402.37|400.67|402.37|400.67|402.37|400.67|402.36|400.66|3
1731206320000|2024-11-10 02:38:40|402.36|400.66|402.31|400.61|402.37|400.67|402.31|400.61|10
1731206330000|2024-11-10 02:38:50|402.33|400.63|402.37|400.67|402.37|400.67|402.33|400.63|13
1731206340000|2024-11-10 02:39:00|402.36|400.66|402.59|400.89|402.59|400.89|402.35|400.65|11
1731206350000|2024-11-10 02:39:10|402.58|400.88|402.64|400.94|402.66|400.96|402.58|400.88|13
1731206360000|2024-11-10 02:39:20|402.63|400.93|402.66|400.96|402.66|400.96|402.63|400.93|3
1731206380000|2024-11-10 02:39:40|402.69|400.99|403.5|401.8|403.51|401.81|402.69|400.99|17
1731206390000|2024-11-10 02:39:50|403.49|401.79|403.51|401.81|403.51|401.81|403.45|401.75|14
1731206410000|2024-11-10 02:40:10|403.6|401.9|403.63|401.93|403.68|401.98|403.56|401.86|12
1731206420000|2024-11-10 02:40:20|403.62|401.92|403.66|401.96|403.66|401.96|403.62|401.92|4
1731206430000|2024-11-10 02:40:30|403.64|401.94|403.62|401.92|403.64|401.94|403.62|401.92|3
1731206440000|2024-11-10 02:40:40|403.66|401.96|403.66|401.96|403.66|401.96|403.66|401.96|1
1731206450000|2024-11-10 02:40:50|403.68|401.98|403.66|401.96|403.68|401.98|403.66|401.96|2
1731206460000|2024-11-10 02:41:00|403.63|401.93|403.64|401.94|403.65|401.95|403.62|401.92|5
1731206470000|2024-11-10 02:41:10|403.63|401.93|403.6|401.9|403.63|401.93|403.48|401.78|17
1731206480000|2024-11-10 02:41:20|403.61|401.91|403.63|401.93|403.67|401.97|403.6|401.9|25
1731206490000|2024-11-10 02:41:30|403.61|401.91|403.62|401.92|403.63|401.93|403.6|401.9|11
1731206500000|2024-11-10 02:41:40|403.6|401.9|403.39|401.69|403.6|401.9|403.36|401.66|15
1731206510000|2024-11-10 02:41:50|403.2|401.5|403.46|401.76|403.46|401.76|403.19|401.49|8
1731206520000|2024-11-10 02:42:00|403.48|401.78|403.02|401.32|403.49|401.79|403.01|401.31|17
1731206530000|2024-11-10 02:42:10|403.04|401.34|403|401.3|403.04|401.34|402.99|401.29|6
1731206540000|2024-11-10 02:42:20|403.06|401.36|403.12|401.42|403.12|401.42|403.06|401.36|2
1731206550000|2024-11-10 02:42:30|403.14|401.44|403.37|401.67|403.37|401.67|403.14|401.44|4
1731206590000|2024-11-10 02:43:10|403.39|401.69|403.58|401.88|403.58|401.88|403.39|401.69|2
1731206650000|2024-11-10 02:44:10|403.65|401.95|403.73|402.03|403.73|402.03|403.65|401.95|2
1731206660000|2024-11-10 02:44:20|403.78|402.08|403.83|402.13|403.83|402.13|403.78|402.08|2
1731206680000|2024-11-10 02:44:40|403.92|402.22|403.95|402.25|404.01|402.31|403.92|402.22|11
1731206690000|2024-11-10 02:44:50|403.75|402.05|403.78|402.08|403.87|402.17|403.75|402.05|12
1731206700000|2024-11-10 02:45:00|403.81|402.11|403.16|401.46|403.81|402.11|403.12|401.42|15
1731206710000|2024-11-10 02:45:10|403.12|401.42|402.87|401.17|403.13|401.43|402.87|401.17|11
1731206720000|2024-11-10 02:45:20|402.88|401.18|402.88|401.18|402.88|401.18|402.88|401.18|1
1731206740000|2024-11-10 02:45:40|403|401.3|403.13|401.43|403.13|401.43|403|401.3|8
1731206750000|2024-11-10 02:45:50|403.15|401.45|403.18|401.48|403.18|401.48|403.15|401.45|2
1731206760000|2024-11-10 02:46:00|403.28|401.58|403.31|401.61|403.38|401.68|403.25|401.55|11
1731206770000|2024-11-10 02:46:10|403.3|401.6|403.21|401.51|403.65|401.95|403.21|401.51|15
1731206780000|2024-11-10 02:46:20|403.26|401.56|403.35|401.65|403.37|401.67|403.26|401.56|7
1731206790000|2024-11-10 02:46:30|403.38|401.68|403.36|401.66|403.39|401.69|403.27|401.57|13
1731206800000|2024-11-10 02:46:40|403.37|401.67|403.22|401.52|403.41|401.71|403.22|401.52|10
1731206810000|2024-11-10 02:46:50|403.21|401.51|403.22|401.52|403.27|401.57|403.18|401.48|22
1731206820000|2024-11-10 02:47:00|403.2|401.5|403.34|401.64|403.4|401.7|403.2|401.5|25
1731206830000|2024-11-10 02:47:10|403.35|401.65|403.29|401.59|403.38|401.68|403.29|401.59|14
1731206840000|2024-11-10 02:47:20|403.34|401.64|403.32|401.62|403.35|401.65|403.32|401.62|10
1731206850000|2024-11-10 02:47:30|403.35|401.65|403.25|401.55|403.35|401.65|403.21|401.51|11
1731206860000|2024-11-10 02:47:40|403.24|401.54|402.53|400.83|403.24|401.54|402.53|400.83|16
1731206870000|2024-11-10 02:47:50|402.6|400.9|402.61|400.91|402.61|400.91|402.56|400.86|8
1731206880000|2024-11-10 02:48:00|402.63|400.93|402.41|400.71|402.65|400.95|402.39|400.69|15
1731206890000|2024-11-10 02:48:10|402.39|400.69|402.35|400.65|402.39|400.69|402.34|400.64|12
1731206900000|2024-11-10 02:48:20|402.34|400.64|402.35|400.65|402.35|400.65|402.34|400.64|8
1731206910000|2024-11-10 02:48:30|402.4|400.7|402.6|400.9|402.62|400.92|402.37|400.67|26
1731206920000|2024-11-10 02:48:40|402.62|400.92|402.81|401.11|402.86|401.16|402.62|400.92|23
1731206930000|2024-11-10 02:48:50|402.82|401.12|402.84|401.14|402.9|401.2|402.82|401.12|17
1731206940000|2024-11-10 02:49:00|402.86|401.16|402.85|401.15|402.87|401.17|402.76|401.06|11
1731206950000|2024-11-10 02:49:10|402.83|401.13|402.9|401.2|402.93|401.23|402.83|401.13|15
1731206960000|2024-11-10 02:49:20|402.91|401.21|403.03|401.33|403.08|401.38|402.91|401.21|14
1731206970000|2024-11-10 02:49:30|403.04|401.34|403.15|401.45|403.15|401.45|403.03|401.33|11
1731206980000|2024-11-10 02:49:40|403.76|402.06|403.99|402.29|404.02|402.32|403.76|402.06|3
1731206990000|2024-11-10 02:49:50|404.02|402.32|406.52|404.82|406.53|404.83|403.99|402.29|26
1731207000000|2024-11-10 02:50:00|406.54|404.84|406.25|404.55|406.54|404.84|405.79|404.09|28
1731207010000|2024-11-10 02:50:10|406.27|404.57|406.78|405.08|406.78|405.08|406.27|404.57|16
1731207020000|2024-11-10 02:50:20|406.68|404.98|406.77|405.07|406.77|405.07|406.68|404.98|2
1731207030000|2024-11-10 02:50:30|406.72|405.02|406.56|404.86|406.72|405.02|406.56|404.86|2
1731207040000|2024-11-10 02:50:40|406.16|404.46|406.77|405.07|406.77|405.07|406.16|404.46|16
1731207080000|2024-11-10 02:51:20|406.78|405.08|406.78|405.08|406.78|405.08|406.78|405.08|1
1731207100000|2024-11-10 02:51:40|407.41|405.71|408|406.3|408|406.3|407.41|405.71|6
1731207110000|2024-11-10 02:51:50|408.05|406.35|408.03|406.33|408.05|406.35|407.91|406.21|17
1731207120000|2024-11-10 02:52:00|407.88|406.18|407.98|406.28|407.99|406.29|407.88|406.18|3
1731207130000|2024-11-10 02:52:10|407.97|406.27|407.99|406.29|407.99|406.29|407.93|406.23|7
1731207140000|2024-11-10 02:52:20|407.98|406.28|407.96|406.26|407.99|406.29|407.92|406.22|11
1731207150000|2024-11-10 02:52:30|407.99|406.29|407.99|406.29|407.99|406.29|407.99|406.29|1
1731207160000|2024-11-10 02:52:40|407.98|406.28|407.74|406.04|407.99|406.29|407.74|406.04|13
1731207170000|2024-11-10 02:52:50|407.88|406.18|408.03|406.33|408.08|406.38|407.88|406.18|12
1731207180000|2024-11-10 02:53:00|408.01|406.31|407.96|406.26|408.01|406.31|407.89|406.19|3
1731207190000|2024-11-10 02:53:10|408.04|406.34|408.07|406.37|408.08|406.38|407.99|406.29|9
1731207200000|2024-11-10 02:53:20|407.95|406.25|407.85|406.15|407.95|406.25|407.79|406.09|4
1731207210000|2024-11-10 02:53:30|408.11|406.41|408.14|406.44|408.14|406.44|408|406.3|12
1731207220000|2024-11-10 02:53:40|408.16|406.46|408.08|406.38|408.2|406.5|408.04|406.34|16
1731207230000|2024-11-10 02:53:50|408.13|406.43|408.88|407.18|408.89|407.19|408.05|406.35|15
1731207240000|2024-11-10 02:54:00|408.89|407.19|408.66|406.96|408.89|407.19|408.66|406.96|7
1731207250000|2024-11-10 02:54:10|408.6|406.9|408.52|406.82|408.65|406.95|408.51|406.81|26
1731207260000|2024-11-10 02:54:20|408.51|406.81|408.79|407.09|408.83|407.13|408.51|406.81|20
1731207270000|2024-11-10 02:54:30|408.8|407.1|408.85|407.15|408.92|407.22|408.8|407.1|14
1731207280000|2024-11-10 02:54:40|408.84|407.14|408.94|407.24|409.12|407.42|408.84|407.14|18
1731207290000|2024-11-10 02:54:50|408.93|407.23|409.66|407.96|409.67|407.97|408.93|407.23|19
1731207300000|2024-11-10 02:55:00|409.67|407.97|409.68|407.98|409.69|407.99|409.63|407.93|13
1731207310000|2024-11-10 02:55:10|409.67|407.97|409.67|407.97|409.67|407.97|409.64|407.94|14
1731207320000|2024-11-10 02:55:20|409.69|407.99|409.69|407.99|409.74|408.04|409.67|407.97|13
1731207330000|2024-11-10 02:55:30|409.7|408|409.85|408.15|410.09|408.39|409.7|408|24
1731207340000|2024-11-10 02:55:40|409.86|408.16|411.51|409.81|411.81|410.11|409.83|408.13|30
1731207350000|2024-11-10 02:55:50|411.46|409.76|411.29|409.59|411.68|409.98|411.08|409.38|35
1731207360000|2024-11-10 02:56:00|411.24|409.54|414.03|412.33|414.47|412.77|411.22|409.52|27
1731207370000|2024-11-10 02:56:10|413.86|412.16|417.81|416.11|418.22|416.52|413.78|412.08|36
1731207380000|2024-11-10 02:56:20|417.58|415.88|420.12|418.42|420.37|418.67|417.21|415.51|35
1731207390000|2024-11-10 02:56:30|420.22|418.52|421.58|419.88|423.15|421.45|418.11|416.41|37
1731207400000|2024-11-10 02:56:40|421.65|419.95|420.83|419.13|421.65|419.95|419.33|417.63|34
1731207410000|2024-11-10 02:56:50|420.7|419|422.01|420.31|422.59|420.89|420.7|419|38
1731207420000|2024-11-10 02:57:00|421.9|420.2|423.09|421.39|423.09|421.39|421.78|420.08|33
1731207430000|2024-11-10 02:57:10|423.08|421.38|420.75|419.05|423.08|421.38|420.59|418.89|33
1731207440000|2024-11-10 02:57:20|420.6|418.9|419.73|418.03|420.72|419.02|419.73|418.03|19
1731207450000|2024-11-10 02:57:30|419.76|418.06|419.6|417.9|420.03|418.33|419.56|417.86|31
1731207460000|2024-11-10 02:57:40|419.58|417.88|418.63|416.93|419.79|418.09|418.63|416.93|25
1731207470000|2024-11-10 02:57:50|418.69|416.99|418.59|416.89|418.82|417.12|418.46|416.76|33
1731207480000|2024-11-10 02:58:00|418.52|416.82|418.17|416.47|418.57|416.87|417.97|416.27|31
1731207490000|2024-11-10 02:58:10|418.2|416.5|417.92|416.22|418.25|416.55|417.92|416.22|27
1731207500000|2024-11-10 02:58:20|417.98|416.28|417.48|415.78|418.13|416.43|417.32|415.62|30
1731207510000|2024-11-10 02:58:30|417.47|415.77|417.14|415.44|417.82|416.12|417.14|415.44|33
1731207520000|2024-11-10 02:58:40|417.17|415.47|416.7|415|417.23|415.53|416.68|414.98|35
1731207530000|2024-11-10 02:58:50|416.69|414.99|416.73|415.03|416.74|415.04|416.54|414.84|24
1731207540000|2024-11-10 02:59:00|416.66|414.96|416.73|415.03|416.92|415.22|416.59|414.89|27
1731207550000|2024-11-10 02:59:10|416.55|414.85|416.27|414.57|416.55|414.85|416.27|414.57|17
1731207560000|2024-11-10 02:59:20|416.3|414.6|416.61|414.91|416.61|414.91|416.3|414.6|19
1731207570000|2024-11-10 02:59:30|416.66|414.96|416.6|414.9|416.69|414.99|416.47|414.77|24
1731207580000|2024-11-10 02:59:40|416.59|414.89|417.2|415.5|417.2|415.5|416.55|414.85|34
1731207590000|2024-11-10 02:59:50|417.17|415.47|416.97|415.27|417.2|415.5|416.75|415.05|25
1731207600000|2024-11-10 03:00:00|416.96|415.26|417.63|415.93|417.63|415.93|416.78|415.08|29
1731207610000|2024-11-10 03:00:10|417.62|415.92|417.92|416.22|418.17|416.47|417.62|415.92|24
1731207620000|2024-11-10 03:00:20|417.76|416.06|418.21|416.51|418.59|416.89|417.76|416.06|24
1731207630000|2024-11-10 03:00:30|418.27|416.57|418.53|416.83|418.53|416.83|418.27|416.57|32
1731207640000|2024-11-10 03:00:40|418.54|416.84|418.68|416.98|418.7|417|418.43|416.73|31
1731207650000|2024-11-10 03:00:50|418.64|416.94|417.67|415.97|418.65|416.95|417.67|415.97|33
1731207660000|2024-11-10 03:01:00|417.62|415.92|417.47|415.77|417.64|415.94|417.39|415.69|26
1731207670000|2024-11-10 03:01:10|417.39|415.69|417.88|416.18|417.88|416.18|417.2|415.5|30
1731207680000|2024-11-10 03:01:20|417.93|416.23|418.44|416.74|418.45|416.75|417.92|416.22|26
1731207690000|2024-11-10 03:01:30|418.45|416.75|418.66|416.96|418.66|416.96|418.12|416.42|26
1731207700000|2024-11-10 03:01:40|418.67|416.97|418.58|416.88|418.95|417.25|418.58|416.88|28
1731207710000|2024-11-10 03:01:50|418.57|416.87|418.76|417.06|418.77|417.07|418.49|416.79|28
1731207720000|2024-11-10 03:02:00|418.77|417.07|419.16|417.46|419.16|417.46|418.77|417.07|24
1731207730000|2024-11-10 03:02:10|419.15|417.45|419.17|417.47|419.17|417.47|418.84|417.14|30
1731207740000|2024-11-10 03:02:20|419.16|417.46|418.11|416.41|419.17|417.47|418.11|416.41|27
1731207750000|2024-11-10 03:02:30|417.93|416.23|417.97|416.27|417.98|416.28|417.62|415.92|34
1731207760000|2024-11-10 03:02:40|417.94|416.24|417.51|415.81|417.96|416.26|417.51|415.81|28
1731207770000|2024-11-10 03:02:50|417.53|415.83|417.43|415.73|417.53|415.83|417.11|415.41|25
1731207780000|2024-11-10 03:03:00|417.44|415.74|417.23|415.53|417.44|415.74|416.89|415.19|25
1731207790000|2024-11-10 03:03:10|417.22|415.52|417.52|415.82|417.77|416.07|417.22|415.52|33
1731207800000|2024-11-10 03:03:20|417.53|415.83|418.09|416.39|418.39|416.69|417.53|415.83|29
1731207810000|2024-11-10 03:03:30|418.04|416.34|418.09|416.39|418.23|416.53|418.01|416.31|27
1731207820000|2024-11-10 03:03:40|418.07|416.37|418.08|416.38|418.27|416.57|418.04|416.34|27
1731207830000|2024-11-10 03:03:50|418.06|416.36|418.07|416.37|418.27|416.57|418.01|416.31|23
1731207840000|2024-11-10 03:04:00|418.06|416.36|417.58|415.88|418.18|416.48|417.44|415.74|31
1731207850000|2024-11-10 03:04:10|417.57|415.87|418.25|416.55|418.38|416.68|417.57|415.87|31
1731207860000|2024-11-10 03:04:20|418.28|416.58|418.6|416.9|418.93|417.23|418.28|416.58|33
1731207870000|2024-11-10 03:04:30|418.61|416.91|418.07|416.37|418.69|416.99|417.96|416.26|31
1731207880000|2024-11-10 03:04:40|418.09|416.39|418.38|416.68|418.46|416.76|418.09|416.39|23
1731207890000|2024-11-10 03:04:50|418.39|416.69|417.54|415.84|418.48|416.78|417.54|415.84|33
1731207900000|2024-11-10 03:05:00|417.52|415.82|417.6|415.9|417.8|416.1|417.47|415.77|26
1731207910000|2024-11-10 03:05:10|417.58|415.88|417.98|416.28|417.98|416.28|417.58|415.88|17
1731207920000|2024-11-10 03:05:20|417.99|416.29|417.78|416.08|418|416.3|417.78|416.08|9
1731207930000|2024-11-10 03:05:30|417.74|416.04|417.99|416.29|417.99|416.29|417.74|416.04|23
1731207940000|2024-11-10 03:05:40|418.21|416.51|419.17|417.47|419.17|417.47|418.21|416.51|30
1731207950000|2024-11-10 03:05:50|419.41|417.71|420.59|418.89|420.69|418.99|419.41|417.71|37
1731207960000|2024-11-10 03:06:00|420.56|418.86|424.91|423.21|424.91|423.21|420.54|418.84|33
1731207970000|2024-11-10 03:06:10|424.83|423.13|425.26|423.56|425.26|423.56|424.45|422.75|34
1731207980000|2024-11-10 03:06:20|425.24|423.54|424.62|422.92|425.39|423.69|424.58|422.88|31
1731207990000|2024-11-10 03:06:30|424.61|422.91|425.44|423.74|425.53|423.83|424.6|422.9|38
1731208000000|2024-11-10 03:06:40|425.46|423.76|429.72|428.02|430.82|429.12|425.08|423.38|37
1731208010000|2024-11-10 03:06:50|429.76|428.06|431.25|429.55|431.59|429.89|429.59|427.89|35
1731208020000|2024-11-10 03:07:00|431.17|429.47|428.39|426.69|431.17|429.47|428.39|426.69|38
1731208030000|2024-11-10 03:07:10|428.4|426.7|428.28|426.58|428.61|426.91|428.12|426.42|26
1731208040000|2024-11-10 03:07:20|428.19|426.49|428.72|427.02|429.01|427.31|428.19|426.49|28
1731208050000|2024-11-10 03:07:30|428.65|426.95|427.55|425.85|428.65|426.95|427.55|425.85|25
1731208060000|2024-11-10 03:07:40|427.47|425.77|426.02|424.32|427.51|425.81|426.02|424.32|33
1731208070000|2024-11-10 03:07:50|426.03|424.33|426.1|424.4|426.13|424.43|425.75|424.05|21
1731208080000|2024-11-10 03:08:00|425.94|424.24|425.01|423.31|426.61|424.91|425.01|423.31|32
1731208090000|2024-11-10 03:08:10|424.9|423.2|423.36|421.66|424.9|423.2|423.35|421.65|36
1731208100000|2024-11-10 03:08:20|423.2|421.5|424.4|422.7|424.53|422.83|423.17|421.47|34
1731208110000|2024-11-10 03:08:30|424.39|422.69|424.8|423.1|424.8|423.1|424.01|422.31|37
1731208120000|2024-11-10 03:08:40|424.82|423.12|424.49|422.79|424.88|423.18|424.47|422.77|32
1731208130000|2024-11-10 03:08:50|424.45|422.75|424.74|423.04|424.91|423.21|424.36|422.66|34
1731208140000|2024-11-10 03:09:00|424.73|423.03|425|423.3|425.02|423.32|424.51|422.81|31
1731208150000|2024-11-10 03:09:10|424.99|423.29|425.41|423.71|425.46|423.76|424.98|423.28|27
1731208160000|2024-11-10 03:09:20|425.42|423.72|426.03|424.33|426.06|424.36|425.42|423.72|25
1731208170000|2024-11-10 03:09:30|426.02|424.32|425.66|423.96|426.02|424.32|425.52|423.82|27
1731208180000|2024-11-10 03:09:40|425.65|423.95|425.71|424.01|425.77|424.07|425.59|423.89|22
1731208190000|2024-11-10 03:09:50|425.7|424|425.62|423.92|425.76|424.06|425.6|423.9|28
1731208200000|2024-11-10 03:10:00|425.96|424.26|428.73|427.03|428.73|427.03|425.96|424.26|32
1731208210000|2024-11-10 03:10:10|428.86|427.16|429.44|427.74|430.77|429.07|428.86|427.16|32
1731208220000|2024-11-10 03:10:20|429.34|427.64|428.72|427.02|429.44|427.74|428.2|426.5|31
1731208230000|2024-11-10 03:10:30|428.71|427.01|428.75|427.05|428.8|427.1|428.49|426.79|10
1731208240000|2024-11-10 03:10:40|428.49|426.79|427.96|426.26|428.49|426.79|427.8|426.1|29
1731208250000|2024-11-10 03:10:50|427.95|426.25|430.33|428.63|431.14|429.44|427.95|426.25|23
1731208260000|2024-11-10 03:11:00|430.34|428.64|430.37|428.67|431.17|429.47|430.02|428.32|35
1731208270000|2024-11-10 03:11:10|430.3|428.6|428.03|426.33|430.5|428.8|427.99|426.29|34
1731208280000|2024-11-10 03:11:20|428.02|426.32|432.5|430.8|432.65|430.95|427.31|425.61|36
1731208290000|2024-11-10 03:11:30|432.49|430.79|433.37|431.67|433.54|431.84|431.88|430.18|32
1731208300000|2024-11-10 03:11:40|433.38|431.68|433.84|432.14|434.53|432.83|432.92|431.22|29
1731208310000|2024-11-10 03:11:50|433.71|432.01|432.89|431.19|433.98|432.28|432.61|430.91|37
1731208320000|2024-11-10 03:12:00|433.1|431.4|431.79|430.09|433.1|431.4|431.6|429.9|29
1731208330000|2024-11-10 03:12:10|431.53|429.83|431.11|429.41|431.61|429.91|430.94|429.24|34
1731208340000|2024-11-10 03:12:20|430.91|429.21|431.44|429.74|431.44|429.74|430.75|429.05|31
1731208350000|2024-11-10 03:12:30|431.74|430.04|431.78|430.08|431.78|430.08|430.97|429.27|31
1731208360000|2024-11-10 03:12:40|431.8|430.1|431.53|429.83|431.81|430.11|431.21|429.51|24
1731208370000|2024-11-10 03:12:50|431.45|429.75|431.71|430.01|431.79|430.09|431.32|429.62|25
1731208380000|2024-11-10 03:13:00|431.75|430.05|433.31|431.61|433.31|431.61|431.75|430.05|13
1731208390000|2024-11-10 03:13:10|433.3|431.6|431.03|429.33|433.3|431.6|431.03|429.33|24
1731208400000|2024-11-10 03:13:20|431.01|429.31|431.29|429.59|431.55|429.85|430.83|429.13|32
1731208410000|2024-11-10 03:13:30|431.26|429.56|431.28|429.58|431.46|429.76|430.98|429.28|28
1731208420000|2024-11-10 03:13:40|431.26|429.56|431.1|429.4|431.38|429.68|430.96|429.26|29
1731208430000|2024-11-10 03:13:50|431.11|429.41|432.4|430.7|432.93|431.23|431.11|429.41|29
1731208440000|2024-11-10 03:14:00|432.23|430.53|431.5|429.8|432.25|430.55|431.5|429.8|15
1731208450000|2024-11-10 03:14:10|431.52|429.82|431.59|429.89|431.78|430.08|431.26|429.56|15
1731208460000|2024-11-10 03:14:20|431.38|429.68|432.39|430.69|432.4|430.7|431.14|429.44|26
1731208470000|2024-11-10 03:14:30|432.22|430.52|431.66|429.96|432.24|430.54|431.45|429.75|23
1731208480000|2024-11-10 03:14:40|431.44|429.74|431.37|429.67|431.66|429.96|431.35|429.65|17
1731208490000|2024-11-10 03:14:50|431.38|429.68|430.61|428.91|431.39|429.69|430.48|428.78|28
1731208500000|2024-11-10 03:15:00|430.65|428.95|430.78|429.08|430.95|429.25|430.61|428.91|30
1731208510000|2024-11-10 03:15:10|430.86|429.16|431.55|429.85|432.17|430.47|430.86|429.16|33
1731208520000|2024-11-10 03:15:20|431.77|430.07|431.59|429.89|432.01|430.31|431.48|429.78|27
1731208530000|2024-11-10 03:15:30|431.6|429.9|432.41|430.71|432.41|430.71|431.55|429.85|25
1731208540000|2024-11-10 03:15:40|432.45|430.75|434.19|432.49|434.19|432.49|432.45|430.75|23
1731208550000|2024-11-10 03:15:50|433.96|432.26|434.27|432.57|434.36|432.66|433.87|432.17|23
1731208560000|2024-11-10 03:16:00|434.32|432.62|434.53|432.83|434.72|433.02|434.09|432.39|21
1731208570000|2024-11-10 03:16:10|434.55|432.85|435.25|433.55|435.25|433.55|434.53|432.83|18
1731208580000|2024-11-10 03:16:20|435.2|433.5|433.58|431.88|435.22|433.52|433.58|431.88|27
1731208590000|2024-11-10 03:16:30|433.5|431.8|432.06|430.36|433.5|431.8|431.89|430.19|32
1731208600000|2024-11-10 03:16:40|432.04|430.34|431.81|430.11|432.06|430.36|431.72|430.02|35
1731208610000|2024-11-10 03:16:50|431.8|430.1|431.55|429.85|432.15|430.45|431.54|429.84|31
1731208620000|2024-11-10 03:17:00|431.51|429.81|430.32|428.62|431.51|429.81|430.13|428.43|32
1731208630000|2024-11-10 03:17:10|430.31|428.61|430.85|429.15|430.92|429.22|430.25|428.55|32
1731208640000|2024-11-10 03:17:20|430.86|429.16|430.39|428.69|430.87|429.17|430.31|428.61|24
1731208650000|2024-11-10 03:17:30|430.38|428.68|429.7|428|430.38|428.68|429.65|427.95|34
1731208660000|2024-11-10 03:17:40|429.65|427.95|430.12|428.42|430.12|428.42|429.49|427.79|30
1731208670000|2024-11-10 03:17:50|430.11|428.41|430.61|428.91|431.19|429.49|430.05|428.35|36
1731208680000|2024-11-10 03:18:00|430.64|428.94|431.12|429.42|431.12|429.42|430|428.3|32
1731208690000|2024-11-10 03:18:10|431.13|429.43|431.69|429.99|431.74|430.04|431.08|429.38|24
1731208700000|2024-11-10 03:18:20|431.71|430.01|432.92|431.22|433.11|431.41|431.63|429.93|36
1731208710000|2024-11-10 03:18:30|432.97|431.27|432.3|430.6|432.99|431.29|432.19|430.49|26
1731208720000|2024-11-10 03:18:40|432.29|430.59|432.46|430.76|432.78|431.08|431.95|430.25|29
1731208730000|2024-11-10 03:18:50|432.43|430.73|432.33|430.63|432.5|430.8|432.03|430.33|35
1731208740000|2024-11-10 03:19:00|432.32|430.62|433.11|431.41|433.61|431.91|432.31|430.61|31
1731208750000|2024-11-10 03:19:10|433.09|431.39|433.31|431.61|433.31|431.61|432.98|431.28|28
1731208760000|2024-11-10 03:19:20|433.46|431.76|433.46|431.76|433.87|432.17|433.46|431.76|24
1731208770000|2024-11-10 03:19:30|433.45|431.75|433.06|431.36|433.47|431.77|433|431.3|35
1731208780000|2024-11-10 03:19:40|433.03|431.33|432.69|430.99|433.15|431.45|432.69|430.99|30
1731208790000|2024-11-10 03:19:50|432.74|431.04|431.92|430.22|432.83|431.13|431.91|430.21|29
1731208800000|2024-11-10 03:20:00|431.79|430.09|432.69|430.99|432.89|431.19|431.79|430.09|33
1731208810000|2024-11-10 03:20:10|432.65|430.95|432.63|430.93|432.65|430.95|432.34|430.64|30
1731208820000|2024-11-10 03:20:20|432.72|431.02|432.57|430.87|432.77|431.07|432.52|430.82|29
1731208830000|2024-11-10 03:20:30|432.54|430.84|432.8|431.1|432.88|431.18|432.48|430.78|27
1731208840000|2024-11-10 03:20:40|432.55|430.85|431.65|429.95|432.55|430.85|431.65|429.95|33
1731208850000|2024-11-10 03:20:50|431.64|429.94|431.16|429.46|431.75|430.05|430.89|429.19|33
1731208860000|2024-11-10 03:21:00|431.29|429.59|431.25|429.55|431.49|429.79|431.25|429.55|33
1731208870000|2024-11-10 03:21:10|431.09|429.39|430.15|428.45|431.09|429.39|429.99|428.29|34
1731208880000|2024-11-10 03:21:20|430.29|428.59|430.4|428.7|430.59|428.89|430.17|428.47|35
1731208890000|2024-11-10 03:21:30|430.24|428.54|430.41|428.71|430.5|428.8|430.22|428.52|33
1731208900000|2024-11-10 03:21:40|430.4|428.7|430.88|429.18|430.88|429.18|430|428.3|26
1731208910000|2024-11-10 03:21:50|430.87|429.17|430.88|429.18|430.88|429.18|430.86|429.16|4
1731208920000|2024-11-10 03:22:00|430.87|429.17|431.25|429.55|431.31|429.61|430.86|429.16|12
1731208930000|2024-11-10 03:22:10|431.21|429.51|431.18|429.48|431.21|429.51|430.99|429.29|16
1731208940000|2024-11-10 03:22:20|431.17|429.47|431.01|429.31|431.18|429.48|430.99|429.29|27
1731208950000|2024-11-10 03:22:30|431.02|429.32|430.89|429.19|431.04|429.34|430.89|429.19|22
1731208960000|2024-11-10 03:22:40|430.88|429.18|430.81|429.11|430.92|429.22|430.68|428.98|21
1731208970000|2024-11-10 03:22:50|430.83|429.13|430.92|429.22|430.92|429.22|430.82|429.12|6
1731208980000|2024-11-10 03:23:00|431.14|429.44|433.59|431.89|433.65|431.95|431.14|429.44|35
1731208990000|2024-11-10 03:23:10|433.61|431.91|432.33|430.63|433.75|432.05|432.33|430.63|37
1731209000000|2024-11-10 03:23:20|432.32|430.62|431.86|430.16|432.32|430.62|431.75|430.05|18
1731209010000|2024-11-10 03:23:30|431.78|430.08|432.24|430.54|432.3|430.6|431.77|430.07|33
1731209020000|2024-11-10 03:23:40|432.23|430.53|432|430.3|432.32|430.62|431.92|430.22|28
1731209030000|2024-11-10 03:23:50|431.74|430.04|431.33|429.63|431.75|430.05|431.11|429.41|37
1731209040000|2024-11-10 03:24:00|431.35|429.65|431.87|430.17|432.07|430.37|431.34|429.64|37
1731209050000|2024-11-10 03:24:10|431.89|430.19|431.86|430.16|432.44|430.74|431.84|430.14|35
1731209060000|2024-11-10 03:24:20|431.85|430.15|433.02|431.32|433.02|431.32|431.83|430.13|27
1731209070000|2024-11-10 03:24:30|433.23|431.53|433.97|432.27|433.97|432.27|432.95|431.25|28
1731209080000|2024-11-10 03:24:40|433.84|432.14|433.78|432.08|433.84|432.14|433.59|431.89|19
1731209090000|2024-11-10 03:24:50|433.65|431.95|433.98|432.28|433.98|432.28|433.65|431.95|4
1731209100000|2024-11-10 03:25:00|433.89|432.19|433.21|431.51|433.98|432.28|433.21|431.51|15
1731209110000|2024-11-10 03:25:10|433.55|431.85|433.31|431.61|433.56|431.86|433.27|431.57|30
1731209120000|2024-11-10 03:25:20|433.37|431.67|433.48|431.78|433.76|432.06|433.37|431.67|31
1731209130000|2024-11-10 03:25:30|433.49|431.79|433.94|432.24|433.94|432.24|433.49|431.79|5
1731209140000|2024-11-10 03:25:40|433.96|432.26|434.45|432.75|434.51|432.81|433.96|432.26|14
1731209150000|2024-11-10 03:25:50|434.43|432.73|434.25|432.55|434.43|432.73|433.79|432.09|26
1731209160000|2024-11-10 03:26:00|434.29|432.59|435.12|433.42|435.12|433.42|434.24|432.54|18
1731209170000|2024-11-10 03:26:10|435|433.3|431.86|430.16|435.12|433.42|431.32|429.62|32
1731209180000|2024-11-10 03:26:20|431.89|430.19|433.16|431.46|433.29|431.59|431.89|430.19|28
1731209190000|2024-11-10 03:26:30|433.36|431.66|433.85|432.15|433.94|432.24|432.97|431.27|27
1731209200000|2024-11-10 03:26:40|433.82|432.12|433.94|432.24|434.27|432.57|433.68|431.98|37
1731209210000|2024-11-10 03:26:50|433.91|432.21|434.31|432.61|434.36|432.66|433.5|431.8|35
1731209220000|2024-11-10 03:27:00|434.32|432.62|434.23|432.53|434.46|432.76|433.95|432.25|29
1731209230000|2024-11-10 03:27:10|434.25|432.55|434.16|432.46|434.55|432.85|434.09|432.39|33
1731209240000|2024-11-10 03:27:20|434.15|432.45|434.1|432.4|434.28|432.58|434|432.3|29
1731209250000|2024-11-10 03:27:30|434.08|432.38|433.72|432.02|434.18|432.48|433.72|432.02|30
1731209260000|2024-11-10 03:27:40|433.84|432.14|434.64|432.94|434.64|432.94|433.84|432.14|11
1731209270000|2024-11-10 03:27:50|434.62|432.92|433.9|432.2|434.62|432.92|433.9|432.2|31
1731209280000|2024-11-10 03:28:00|433.91|432.21|434.27|432.57|434.28|432.58|433.91|432.21|26
1731209290000|2024-11-10 03:28:10|434.4|432.7|434.19|432.49|434.4|432.7|434.19|432.49|18
1731209300000|2024-11-10 03:28:20|434.18|432.48|433.97|432.27|434.26|432.56|433.89|432.19|27
1731209310000|2024-11-10 03:28:30|433.96|432.26|434.04|432.34|434.39|432.69|433.96|432.26|16
1731209320000|2024-11-10 03:28:40|434|432.3|433.93|432.23|434.12|432.42|433.84|432.14|23
1731209330000|2024-11-10 03:28:50|433.94|432.24|434.18|432.48|434.38|432.68|433.94|432.24|12
1731209340000|2024-11-10 03:29:00|434.03|432.33|434.64|432.94|434.64|432.94|433.99|432.29|12
1731209350000|2024-11-10 03:29:10|434.63|432.93|434.3|432.6|434.63|432.93|434.26|432.56|25
1731209360000|2024-11-10 03:29:20|434.31|432.61|435.89|434.19|435.89|434.19|434.3|432.6|19
1731209370000|2024-11-10 03:29:30|435.92|434.22|436.34|434.64|436.34|434.64|435.78|434.08|30
1731209380000|2024-11-10 03:29:40|436.29|434.59|436.67|434.97|436.67|434.97|435.93|434.23|29
1731209390000|2024-11-10 03:29:50|436.66|434.96|436.81|435.11|436.93|435.23|436.48|434.78|33
1731209400000|2024-11-10 03:30:00|436.72|435.02|436.87|435.17|436.87|435.17|436.38|434.68|24
1731209410000|2024-11-10 03:30:10|437.01|435.31|436.78|435.08|437.01|435.31|436.77|435.07|23
1731209420000|2024-11-10 03:30:20|436.79|435.09|437.1|435.4|437.1|435.4|436.78|435.08|22
1731209430000|2024-11-10 03:30:30|437.01|435.31|436.89|435.19|437.05|435.35|436.28|434.58|26
1731209440000|2024-11-10 03:30:40|436.66|434.96|436.42|434.72|436.89|435.19|436.35|434.65|30
1731209450000|2024-11-10 03:30:50|436.62|434.92|437.45|435.75|437.45|435.75|436.58|434.88|30
1731209460000|2024-11-10 03:31:00|437.33|435.63|437.34|435.64|437.55|435.85|436.81|435.11|28
1731209470000|2024-11-10 03:31:10|437.33|435.63|436.4|434.7|437.33|435.63|436.38|434.68|33
1731209480000|2024-11-10 03:31:20|436.37|434.67|436.61|434.91|436.88|435.18|436.07|434.37|29
1731209490000|2024-11-10 03:31:30|436.59|434.89|436.79|435.09|436.88|435.18|436.59|434.89|13
1731209500000|2024-11-10 03:31:40|436.83|435.13|436.88|435.18|436.88|435.18|436.21|434.51|25
1731209510000|2024-11-10 03:31:50|437.11|435.41|437.5|435.8|437.69|435.99|437.11|435.41|22
1731209520000|2024-11-10 03:32:00|437.38|435.68|437.5|435.8|437.87|436.17|437.32|435.62|25
1731209530000|2024-11-10 03:32:10|437.38|435.68|436.76|435.06|437.51|435.81|436.67|434.97|36
1731209540000|2024-11-10 03:32:20|436.82|435.12|435.85|434.15|436.82|435.12|435.84|434.14|24
1731209550000|2024-11-10 03:32:30|435.84|434.14|436.03|434.33|436.08|434.38|435.78|434.08|28
1731209560000|2024-11-10 03:32:40|436.05|434.35|435.67|433.97|436.06|434.36|435.6|433.9|22
1731209570000|2024-11-10 03:32:50|435.68|433.98|435.36|433.66|435.69|433.99|435.36|433.66|18
1731209580000|2024-11-10 03:33:00|435.35|433.65|435.11|433.41|435.44|433.74|435.06|433.36|28
1731209590000|2024-11-10 03:33:10|435.12|433.42|435.28|433.58|435.38|433.68|434.88|433.18|27
1731209600000|2024-11-10 03:33:20|435.24|433.54|436.08|434.38|436.11|434.41|435.24|433.54|31
1731209610000|2024-11-10 03:33:30|435.95|434.25|436.14|434.44|436.26|434.56|435.72|434.02|29
1731209620000|2024-11-10 03:33:40|436|434.3|435.47|433.77|436|434.3|435.3|433.6|31
1731209630000|2024-11-10 03:33:50|435.5|433.8|435.52|433.82|435.69|433.99|435.5|433.8|24
1731209640000|2024-11-10 03:34:00|435.53|433.83|435.34|433.64|435.79|434.09|435.34|433.64|25
1731209650000|2024-11-10 03:34:10|435.23|433.53|435.38|433.68|435.48|433.78|435.2|433.5|22
1731209660000|2024-11-10 03:34:20|435.37|433.67|435.32|433.62|435.41|433.71|435.32|433.62|11
1731209670000|2024-11-10 03:34:30|435.31|433.61|435.24|433.54|435.34|433.64|435.2|433.5|20
1731209680000|2024-11-10 03:34:40|435.28|433.58|435.49|433.79|435.71|434.01|435.22|433.52|33
1731209690000|2024-11-10 03:34:50|435.5|433.8|435.01|433.31|435.54|433.84|434.99|433.29|33
1731209700000|2024-11-10 03:35:00|434.99|433.29|435.34|433.64|435.38|433.68|434.99|433.29|32
1731209710000|2024-11-10 03:35:10|435.39|433.69|435.56|433.86|435.61|433.91|435.34|433.64|28
1731209720000|2024-11-10 03:35:20|435.57|433.87|435.28|433.58|435.71|434.01|435.28|433.58|27
1731209730000|2024-11-10 03:35:30|435.29|433.59|435.57|433.87|435.62|433.92|435.29|433.59|28
1731209740000|2024-11-10 03:35:40|435.56|433.86|435.7|434|435.84|434.14|435.56|433.86|20
1731209750000|2024-11-10 03:35:50|435.69|433.99|435.17|433.47|435.69|433.99|435.16|433.46|15
1731209760000|2024-11-10 03:36:00|435.18|433.48|434.91|433.21|435.22|433.52|434.89|433.19|28
1731209770000|2024-11-10 03:36:10|434.92|433.22|435.36|433.66|435.4|433.7|434.92|433.22|28
1731209780000|2024-11-10 03:36:20|435.35|433.65|435.05|433.35|435.35|433.65|434.97|433.27|16
1731209790000|2024-11-10 03:36:30|435.04|433.34|434.52|432.82|435.12|433.42|434.36|432.66|19
1731209800000|2024-11-10 03:36:40|434.44|432.74|435.09|433.39|435.09|433.39|434.44|432.74|26
1731209810000|2024-11-10 03:36:50|435.05|433.35|435.09|433.39|435.09|433.39|434.91|433.21|18
1731209820000|2024-11-10 03:37:00|435.07|433.37|434.82|433.12|435.46|433.76|434.82|433.12|21
1731209830000|2024-11-10 03:37:10|434.88|433.18|434.5|432.8|434.88|433.18|434.46|432.76|22
1731209840000|2024-11-10 03:37:20|434.51|432.81|434.33|432.63|434.53|432.83|434.28|432.58|22
1731209850000|2024-11-10 03:37:30|434.34|432.64|434.27|432.57|434.39|432.69|434.26|432.56|17
1731209860000|2024-11-10 03:37:40|434.28|432.58|434.28|432.58|434.43|432.73|434.27|432.57|16
1731209870000|2024-11-10 03:37:50|434.23|432.53|433.41|431.71|434.23|432.53|433.36|431.66|30
1731209880000|2024-11-10 03:38:00|433.27|431.57|433.02|431.32|433.4|431.7|432.9|431.2|30
1731209890000|2024-11-10 03:38:10|432.97|431.27|433.25|431.55|433.35|431.65|432.82|431.12|30
1731209900000|2024-11-10 03:38:20|433.28|431.58|432.92|431.22|433.55|431.85|432.91|431.21|32
1731209910000|2024-11-10 03:38:30|432.93|431.23|431.96|430.26|432.93|431.23|431.67|429.97|33
1731209920000|2024-11-10 03:38:40|431.91|430.21|431.79|430.09|431.91|430.21|431.63|429.93|24
1731209930000|2024-11-10 03:38:50|431.81|430.11|431.97|430.27|431.97|430.27|431.69|429.99|27
1731209940000|2024-11-10 03:39:00|432|430.3|432.29|430.59|432.38|430.68|432|430.3|21
1731209950000|2024-11-10 03:39:10|432.26|430.56|431.99|430.29|432.26|430.56|431.85|430.15|27
1731209960000|2024-11-10 03:39:20|431.83|430.13|431.97|430.27|432.11|430.41|431.83|430.13|26
1731209970000|2024-11-10 03:39:30|431.98|430.28|431.99|430.29|432.11|430.41|431.82|430.12|20
1731209980000|2024-11-10 03:39:40|432.01|430.31|432.22|430.52|432.22|430.52|431.93|430.23|10
1731209990000|2024-11-10 03:39:50|432.11|430.41|431.94|430.24|432.11|430.41|431.92|430.22|14
1731210000000|2024-11-10 03:40:00|431.97|430.27|431.86|430.16|432.13|430.43|431.83|430.13|23
1731210010000|2024-11-10 03:40:10|431.91|430.21|431.77|430.07|431.93|430.23|431.58|429.88|28
1731210020000|2024-11-10 03:40:20|431.78|430.08|431.59|429.89|431.78|430.08|431.49|429.79|23
1731210030000|2024-11-10 03:40:30|431.5|429.8|430.94|429.24|431.63|429.93|430.91|429.21|14
1731210040000|2024-11-10 03:40:40|430.97|429.27|430.71|429.01|430.97|429.27|430.64|428.94|7
1731210050000|2024-11-10 03:40:50|430.78|429.08|430.85|429.15|430.85|429.15|430.78|429.08|2
1731210060000|2024-11-10 03:41:00|430.75|429.05|430.52|428.82|430.8|429.1|430.5|428.8|16
1731210070000|2024-11-10 03:41:10|430.51|428.81|430.37|428.67|430.54|428.84|430.07|428.37|23
1731210080000|2024-11-10 03:41:20|430.35|428.65|430.38|428.68|430.5|428.8|430.34|428.64|20
1731210090000|2024-11-10 03:41:30|430.35|428.65|429.88|428.18|430.41|428.71|429.88|428.18|23
1731210100000|2024-11-10 03:41:40|429.85|428.15|429.86|428.16|429.86|428.16|429.8|428.1|7
1731210110000|2024-11-10 03:41:50|429.85|428.15|429.89|428.19|429.92|428.22|429.81|428.11|16
1731210120000|2024-11-10 03:42:00|429.88|428.18|429.12|427.42|429.91|428.21|429.12|427.42|29
1731210130000|2024-11-10 03:42:10|429.16|427.46|429.03|427.33|429.16|427.46|428.95|427.25|28
1731210140000|2024-11-10 03:42:20|429|427.3|429.23|427.53|429.39|427.69|428.98|427.28|18
1731210150000|2024-11-10 03:42:30|429.25|427.55|428.67|426.97|429.37|427.67|428.67|426.97|24
1731210160000|2024-11-10 03:42:40|428.64|426.94|428.97|427.27|429.06|427.36|428.64|426.94|21
1731210170000|2024-11-10 03:42:50|428.98|427.28|428.93|427.23|429.04|427.34|428.93|427.23|16
1731210180000|2024-11-10 03:43:00|428.92|427.22|428.77|427.07|428.92|427.22|428.77|427.07|25
1731210190000|2024-11-10 03:43:10|428.75|427.05|428.35|426.65|428.78|427.08|428.22|426.52|24
1731210200000|2024-11-10 03:43:20|428.36|426.66|428.23|426.53|428.42|426.72|428.23|426.53|26
1731210210000|2024-11-10 03:43:30|428.24|426.54|428.56|426.86|428.73|427.03|428.24|426.54|29
1731210220000|2024-11-10 03:43:40|428.57|426.87|428.56|426.86|428.69|426.99|428.55|426.85|24
1731210230000|2024-11-10 03:43:50|428.59|426.89|428.8|427.1|428.82|427.12|428.59|426.89|28
1731210240000|2024-11-10 03:44:00|428.84|427.14|429.34|427.64|429.34|427.64|428.84|427.14|21
1731210250000|2024-11-10 03:44:10|429.53|427.83|429.88|428.18|429.91|428.21|429.53|427.83|20
1731210260000|2024-11-10 03:44:20|429.72|428.02|429.74|428.04|429.79|428.09|429.58|427.88|18
1731210270000|2024-11-10 03:44:30|429.75|428.05|428.72|427.02|429.8|428.1|428.71|427.01|26
1731210280000|2024-11-10 03:44:40|428.77|427.07|428.76|427.06|428.92|427.22|428.68|426.98|24
1731210290000|2024-11-10 03:44:50|428.79|427.09|428.88|427.18|429.26|427.56|428.79|427.09|22
1731210300000|2024-11-10 03:45:00|428.84|427.14|429.01|427.31|429.04|427.34|428.8|427.1|23
1731210310000|2024-11-10 03:45:10|429|427.3|429.1|427.4|429.26|427.56|428.98|427.28|30
1731210320000|2024-11-10 03:45:20|429.11|427.41|428.94|427.24|429.24|427.54|428.94|427.24|20
1731210330000|2024-11-10 03:45:30|428.95|427.25|428.82|427.12|428.95|427.25|428.7|427|18
1731210340000|2024-11-10 03:45:40|428.83|427.13|428.89|427.19|428.98|427.28|428.78|427.08|24
1731210350000|2024-11-10 03:45:50|428.85|427.15|429.12|427.42|429.2|427.5|428.85|427.15|27
1731210360000|2024-11-10 03:46:00|429.14|427.44|429|427.3|429.15|427.45|429|427.3|18
1731210370000|2024-11-10 03:46:10|428.99|427.29|428.99|427.29|428.99|427.29|428.99|427.29|1
1731210380000|2024-11-10 03:46:20|429|427.3|428.62|426.92|429.09|427.39|428.56|426.86|20
1731210390000|2024-11-10 03:46:30|428.64|426.94|429.42|427.72|429.42|427.72|428.61|426.91|28
1731210400000|2024-11-10 03:46:40|429.37|427.67|429.93|428.23|429.93|428.23|429.24|427.54|22
1731210410000|2024-11-10 03:46:50|430.01|428.31|430.02|428.32|430.06|428.36|429.87|428.17|20
1731210420000|2024-11-10 03:47:00|430.03|428.33|429.48|427.78|430.22|428.52|429.25|427.55|28
1731210430000|2024-11-10 03:47:10|429.51|427.81|429.83|428.13|429.97|428.27|429.51|427.81|29
1731210440000|2024-11-10 03:47:20|429.87|428.17|429.75|428.05|429.9|428.2|429.75|428.05|24
1731210450000|2024-11-10 03:47:30|429.85|428.15|430.19|428.49|430.56|428.86|429.85|428.15|24
1731210460000|2024-11-10 03:47:40|430.17|428.47|430.2|428.5|430.24|428.54|430.17|428.47|8
1731210470000|2024-11-10 03:47:50|430.32|428.62|430.17|428.47|430.32|428.62|430.17|428.47|10
1731210480000|2024-11-10 03:48:00|430|428.3|430.14|428.44|430.19|428.49|429.91|428.21|19
1731210490000|2024-11-10 03:48:10|430.13|428.43|430.03|428.33|430.13|428.43|429.94|428.24|22
1731210500000|2024-11-10 03:48:20|430.04|428.34|430.04|428.34|430.05|428.35|429.92|428.22|16
1731210510000|2024-11-10 03:48:30|430.02|428.32|429.73|428.03|430.02|428.32|429.67|427.97|24
1731210520000|2024-11-10 03:48:40|429.77|428.07|430.71|429.01|430.71|429.01|429.77|428.07|30
1731210530000|2024-11-10 03:48:50|430.67|428.97|430.68|428.98|430.68|428.98|430.65|428.95|11
1731210540000|2024-11-10 03:49:00|430.71|429.01|430.71|429.01|430.71|429.01|430.71|429.01|1
1731210550000|2024-11-10 03:49:10|430.66|428.96|430.71|429.01|430.71|429.01|430.66|428.96|4
1731210580000|2024-11-10 03:49:40|430.74|429.04|430.81|429.11|430.81|429.11|430.71|429.01|8
1731210590000|2024-11-10 03:49:50|430.77|429.07|430.87|429.17|430.87|429.17|430.77|429.07|12
1731210600000|2024-11-10 03:50:00|430.88|429.18|430.88|429.18|430.99|429.29|430.79|429.09|18
1731210610000|2024-11-10 03:50:10|430.85|429.15|430.88|429.18|430.89|429.19|430.77|429.07|12
1731210620000|2024-11-10 03:50:20|430.87|429.17|430.74|429.04|430.92|429.22|430.74|429.04|12
1731210630000|2024-11-10 03:50:30|430.73|429.03|430.44|428.74|430.73|429.03|430.44|428.74|21
1731210640000|2024-11-10 03:50:40|430.43|428.73|430.51|428.81|430.54|428.84|430.41|428.71|10
1731210650000|2024-11-10 03:50:50|430.52|428.82|430.65|428.95|430.7|429|430.47|428.77|16
1731210660000|2024-11-10 03:51:00|430.7|429|430.8|429.1|430.86|429.16|430.63|428.93|27
1731210670000|2024-11-10 03:51:10|430.81|429.11|430.24|428.54|430.81|429.11|430.02|428.32|24
1731210680000|2024-11-10 03:51:20|430.33|428.63|430.62|428.92|430.77|429.07|430.33|428.63|24
1731210690000|2024-11-10 03:51:30|430.63|428.93|430.78|429.08|430.78|429.08|430.63|428.93|23
1731210700000|2024-11-10 03:51:40|430.8|429.1|430.85|429.15|430.85|429.15|430.8|429.1|4
1731210710000|2024-11-10 03:51:50|430.83|429.13|430.9|429.2|431.08|429.38|430.78|429.08|19
1731210720000|2024-11-10 03:52:00|430.91|429.21|430.95|429.25|431.01|429.31|430.87|429.17|14
1731210730000|2024-11-10 03:52:10|430.97|429.27|430.97|429.27|430.98|429.28|430.86|429.16|13
1731210740000|2024-11-10 03:52:20|430.98|429.28|430.92|429.22|430.98|429.28|430.9|429.2|12
1731210750000|2024-11-10 03:52:30|430.93|429.23|430.74|429.04|430.94|429.24|430.63|428.93|20
1731210760000|2024-11-10 03:52:40|430.73|429.03|430.65|428.95|430.75|429.05|430.64|428.94|17
1731210770000|2024-11-10 03:52:50|430.64|428.94|430.77|429.07|430.77|429.07|430.54|428.84|24
1731210780000|2024-11-10 03:53:00|430.78|429.08|430.62|428.92|430.8|429.1|430.59|428.89|17
1731210790000|2024-11-10 03:53:10|430.61|428.91|430.07|428.37|430.61|428.91|430.06|428.36|19
1731210800000|2024-11-10 03:53:20|430.09|428.39|430.18|428.48|430.23|428.53|429.85|428.15|25
1731210810000|2024-11-10 03:53:30|430.19|428.49|430.38|428.68|430.38|428.68|430.19|428.49|21
1731210820000|2024-11-10 03:53:40|430.33|428.63|430.32|428.62|430.37|428.67|430.31|428.61|15
1731210830000|2024-11-10 03:53:50|430.34|428.64|430.7|429|430.7|429|430.32|428.62|17
1731210840000|2024-11-10 03:54:00|430.58|428.88|430.35|428.65|430.58|428.88|430.28|428.58|25
1731210850000|2024-11-10 03:54:10|430.36|428.66|430.51|428.81|430.52|428.82|430.36|428.66|19
1731210860000|2024-11-10 03:54:20|430.53|428.83|430.47|428.77|430.62|428.92|430.41|428.71|23
1731210870000|2024-11-10 03:54:30|430.45|428.75|430.35|428.65|430.47|428.77|430.3|428.6|20
1731210880000|2024-11-10 03:54:40|430.36|428.66|430.76|429.06|430.76|429.06|430.36|428.66|13
1731210900000|2024-11-10 03:55:00|430.78|429.08|430.76|429.06|430.78|429.08|430.76|429.06|2
1731210910000|2024-11-10 03:55:10|431.22|429.52|431.09|429.39|431.22|429.52|430.9|429.2|18
1731210920000|2024-11-10 03:55:20|431|429.3|430.54|428.84|431|429.3|430.52|428.82|19
1731210930000|2024-11-10 03:55:30|430.48|428.78|430.52|428.82|430.66|428.96|430.45|428.75|13
1731210940000|2024-11-10 03:55:40|430.58|428.88|430.78|429.08|430.79|429.09|430.52|428.82|17
1731210950000|2024-11-10 03:55:50|430.8|429.1|430.58|428.88|430.8|429.1|430.58|428.88|14
1731210960000|2024-11-10 03:56:00|430.59|428.89|430.57|428.87|430.59|428.89|430.49|428.79|14
1731210970000|2024-11-10 03:56:10|430.51|428.81|430.71|429.01|430.77|429.07|430.5|428.8|20
1731210980000|2024-11-10 03:56:20|430.69|428.99|430.84|429.14|430.87|429.17|430.55|428.85|27
1731210990000|2024-11-10 03:56:30|430.8|429.1|430.88|429.18|430.89|429.19|430.79|429.09|24
1731211000000|2024-11-10 03:56:40|430.89|429.19|430.9|429.2|430.96|429.26|430.8|429.1|22
1731211010000|2024-11-10 03:56:50|430.88|429.18|430.31|428.61|430.88|429.18|430.31|428.61|25
1731211020000|2024-11-10 03:57:00|430.28|428.58|430.18|428.48|430.28|428.58|430.08|428.38|21
1731211030000|2024-11-10 03:57:10|430.17|428.47|430.26|428.56|430.39|428.69|430.1|428.4|26
1731211040000|2024-11-10 03:57:20|430.35|428.65|430.44|428.74|430.44|428.74|430.26|428.56|15
1731211050000|2024-11-10 03:57:30|430.45|428.75|430.36|428.66|430.53|428.83|430.31|428.61|25
1731211060000|2024-11-10 03:57:40|430.32|428.62|430.6|428.9|430.6|428.9|430.31|428.61|21
1731211070000|2024-11-10 03:57:50|430.59|428.89|430.88|429.18|430.88|429.18|429.86|428.16|13
1731211080000|2024-11-10 03:58:00|430.87|429.17|430.85|429.15|430.96|429.26|430.85|429.15|16
1731211090000|2024-11-10 03:58:10|430.8|429.1|430.76|429.06|430.82|429.12|430.76|429.06|10
1731211100000|2024-11-10 03:58:20|430.75|429.05|430.76|429.06|430.77|429.07|430.74|429.04|8
1731211110000|2024-11-10 03:58:30|430.74|429.04|429.01|427.31|430.74|429.04|429|427.3|13
1731211120000|2024-11-10 03:58:40|429.02|427.32|429.27|427.57|429.31|427.61|429.02|427.32|16
1731211130000|2024-11-10 03:58:50|429.26|427.56|429.06|427.36|429.28|427.58|428.97|427.27|18
1731211140000|2024-11-10 03:59:00|429.09|427.39|429.97|428.27|429.97|428.27|429.09|427.39|22
1731211150000|2024-11-10 03:59:10|429.95|428.25|430.42|428.72|430.42|428.72|429.95|428.25|18
1731211160000|2024-11-10 03:59:20|430.45|428.75|430.43|428.73|430.57|428.87|430.42|428.72|14
1731211170000|2024-11-10 03:59:30|430.45|428.75|430.16|428.46|430.45|428.75|430.12|428.42|15
1731211180000|2024-11-10 03:59:40|430.15|428.45|430.62|428.92|430.71|429.01|430.15|428.45|25
1731211190000|2024-11-10 03:59:50|430.59|428.89|430.7|429|430.7|429|430.59|428.89|9
1731211200000|2024-11-10 04:00:00|430.71|429.01|430.9|429.2|430.97|429.27|430.71|429.01|23
1731211210000|2024-11-10 04:00:10|430.87|429.17|430.48|428.78|430.87|429.17|430.44|428.74|20
1731211220000|2024-11-10 04:00:20|430.56|428.86|430.24|428.54|430.61|428.91|430.22|428.52|26
1731211230000|2024-11-10 04:00:30|430.22|428.52|430.07|428.37|430.26|428.56|430.07|428.37|15
1731211240000|2024-11-10 04:00:40|430.06|428.36|429.72|428.02|430.06|428.36|429.63|427.93|26
1731211250000|2024-11-10 04:00:50|429.74|428.04|429.52|427.82|430.01|428.31|429.29|427.59|25
1731211260000|2024-11-10 04:01:00|429.5|427.8|429.42|427.72|429.54|427.84|429.41|427.71|19
1731211270000|2024-11-10 04:01:10|429.41|427.71|428.65|426.95|429.41|427.71|428.62|426.92|23
1731211280000|2024-11-10 04:01:20|428.66|426.96|428.53|426.83|428.72|427.02|428.5|426.8|27
1731211290000|2024-11-10 04:01:30|428.52|426.82|428.65|426.95|428.68|426.98|428.52|426.82|22
1731211300000|2024-11-10 04:01:40|428.62|426.92|428.38|426.68|428.65|426.95|428.31|426.61|22
1731211310000|2024-11-10 04:01:50|428.37|426.67|428.07|426.37|428.39|426.69|428.03|426.33|23
1731211320000|2024-11-10 04:02:00|428.04|426.34|427.29|425.59|428.04|426.34|427.17|425.47|25
1731211330000|2024-11-10 04:02:10|427.28|425.58|427.09|425.39|427.28|425.58|427.06|425.36|21
1731211340000|2024-11-10 04:02:20|427.12|425.42|427.23|425.53|427.31|425.61|427.12|425.42|18
1731211350000|2024-11-10 04:02:30|427.27|425.57|426.79|425.09|427.27|425.57|426.48|424.78|29
1731211360000|2024-11-10 04:02:40|426.81|425.11|426.71|425.01|427|425.3|426.71|425.01|18
1731211370000|2024-11-10 04:02:50|426.7|425|426.44|424.74|426.74|425.04|426.41|424.71|20
1731211380000|2024-11-10 04:03:00|426.43|424.73|426.56|424.86|426.56|424.86|426.4|424.7|23
1731211390000|2024-11-10 04:03:10|426.57|424.87|426.41|424.71|426.57|424.87|426.41|424.71|11
1731211400000|2024-11-10 04:03:20|426.4|424.7|426.39|424.69|426.4|424.7|426.36|424.66|13
1731211410000|2024-11-10 04:03:30|426.4|424.7|426.37|424.67|426.41|424.71|426.37|424.67|10
1731211420000|2024-11-10 04:03:40|426.34|424.64|426.25|424.55|426.39|424.69|426.17|424.47|16
1731211430000|2024-11-10 04:03:50|426.23|424.53|426.49|424.79|426.61|424.91|426.23|424.53|18
1731211440000|2024-11-10 04:04:00|426.48|424.78|426.5|424.8|426.67|424.97|426.47|424.77|19
1731211450000|2024-11-10 04:04:10|426.51|424.81|426.73|425.03|426.73|425.03|426.51|424.81|23
1731211460000|2024-11-10 04:04:20|426.74|425.04|426.71|425.01|426.84|425.14|426.7|425|14
1731211470000|2024-11-10 04:04:30|426.74|425.04|426.58|424.88|426.74|425.04|426.58|424.88|9
1731211480000|2024-11-10 04:04:40|426.59|424.89|426.68|424.98|426.71|425.01|426.59|424.89|19
1731211490000|2024-11-10 04:04:50|426.69|424.99|426.61|424.91|426.8|425.1|426.61|424.91|17
1731211500000|2024-11-10 04:05:00|426.6|424.9|426.52|424.82|426.66|424.96|426.52|424.82|19
1731211510000|2024-11-10 04:05:10|426.51|424.81|426.57|424.87|426.57|424.87|426.51|424.81|5
1731211520000|2024-11-10 04:05:20|426.55|424.85|426.52|424.82|426.55|424.85|426.48|424.78|10
1731211530000|2024-11-10 04:05:30|426.53|424.83|426.48|424.78|426.55|424.85|426.47|424.77|9
1731211540000|2024-11-10 04:05:40|426.49|424.79|426.49|424.79|426.53|424.83|426.47|424.77|16
1731211550000|2024-11-10 04:05:50|426.48|424.78|426.36|424.66|426.48|424.78|426.35|424.65|18
1731211560000|2024-11-10 04:06:00|426.37|424.67|426.55|424.85|426.55|424.85|426.35|424.65|23
1731211570000|2024-11-10 04:06:10|426.56|424.86|427.13|425.43|427.13|425.43|426.55|424.85|25
1731211580000|2024-11-10 04:06:20|427.2|425.5|427.4|425.7|427.4|425.7|427.2|425.5|12
1731211590000|2024-11-10 04:06:30|427.34|425.64|426.77|425.07|427.94|426.24|426.7|425|18
1731211600000|2024-11-10 04:06:40|426.73|425.03|426.95|425.25|426.95|425.25|426.71|425.01|11
1731211610000|2024-11-10 04:06:50|426.87|425.17|426.7|425|426.87|425.17|426.7|425|5
1731211620000|2024-11-10 04:07:00|426.78|425.08|427.1|425.4|427.1|425.4|426.78|425.08|10
1731211630000|2024-11-10 04:07:10|427.09|425.39|427.24|425.54|427.25|425.55|427.09|425.39|21
1731211640000|2024-11-10 04:07:20|427.25|425.55|427.32|425.62|427.32|425.62|427.24|425.54|6
1731211650000|2024-11-10 04:07:30|427.33|425.63|427.32|425.62|427.34|425.64|427.3|425.6|7
1731211670000|2024-11-10 04:07:50|427.34|425.64|427.82|426.12|427.82|426.12|427.32|425.62|7
1731211680000|2024-11-10 04:08:00|427.83|426.13|427.69|425.99|427.88|426.18|427.59|425.89|25
1731211690000|2024-11-10 04:08:10|427.7|426|426.72|425.02|427.7|426|426.7|425|21
1731211700000|2024-11-10 04:08:20|426.69|424.99|426.99|425.29|427.04|425.34|426.67|424.97|20
1731211710000|2024-11-10 04:08:30|427|425.3|427.38|425.68|427.38|425.68|427|425.3|23
1731211720000|2024-11-10 04:08:40|427.37|425.67|426.77|425.07|427.37|425.67|426.77|425.07|18
1731211730000|2024-11-10 04:08:50|426.78|425.08|426.92|425.22|427.09|425.39|426.71|425.01|27
1731211740000|2024-11-10 04:09:00|426.9|425.2|427.24|425.54|427.24|425.54|426.89|425.19|20
1731211750000|2024-11-10 04:09:10|427.29|425.59|427.47|425.77|427.55|425.85|427.27|425.57|16
1731211760000|2024-11-10 04:09:20|427.51|425.81|427.65|425.95|427.65|425.95|427.45|425.75|10
1731211770000|2024-11-10 04:09:30|427.64|425.94|427.7|426|427.7|426|427.62|425.92|10
1731211780000|2024-11-10 04:09:40|427.71|426.01|427.69|425.99|428.33|426.63|427.69|425.99|19
1731211790000|2024-11-10 04:09:50|427.67|425.97|427.84|426.14|427.84|426.14|427.61|425.91|13
1731211800000|2024-11-10 04:10:00|427.85|426.15|428.15|426.45|428.15|426.45|427.85|426.15|12
1731211810000|2024-11-10 04:10:10|428.16|426.46|428.28|426.58|428.32|426.62|428.16|426.46|13
1731211820000|2024-11-10 04:10:20|428.29|426.59|428.08|426.38|428.45|426.75|428.08|426.38|11
1731211830000|2024-11-10 04:10:30|428.07|426.37|427.84|426.14|428.07|426.37|427.71|426.01|16
1731211840000|2024-11-10 04:10:40|427.82|426.12|427.48|425.78|427.82|426.12|427.44|425.74|17
1731211850000|2024-11-10 04:10:50|427.49|425.79|427.61|425.91|427.69|425.99|427.46|425.76|21
1731211860000|2024-11-10 04:11:00|427.6|425.9|427.62|425.92|427.65|425.95|427.58|425.88|20
1731211870000|2024-11-10 04:11:10|427.63|425.93|427.66|425.96|427.74|426.04|427.58|425.88|19
1731211880000|2024-11-10 04:11:20|427.67|425.97|427.41|425.71|427.7|426|427.41|425.71|18
1731211890000|2024-11-10 04:11:30|427.4|425.7|427.61|425.91|427.64|425.94|427.22|425.52|25
1731211900000|2024-11-10 04:11:40|427.64|425.94|427.66|425.96|427.69|425.99|427.62|425.92|10
1731211910000|2024-11-10 04:11:50|427.65|425.95|427.54|425.84|427.65|425.95|427.54|425.84|9
1731211920000|2024-11-10 04:12:00|427.58|425.88|427.86|426.16|427.86|426.16|427.58|425.88|9
1731211930000|2024-11-10 04:12:10|427.87|426.17|427.99|426.29|427.99|426.29|427.86|426.16|14
1731211940000|2024-11-10 04:12:20|428.03|426.33|428.25|426.55|428.25|426.55|428.01|426.31|19
1731211950000|2024-11-10 04:12:30|428.26|426.56|428.46|426.76|428.46|426.76|428.26|426.56|4
1731211960000|2024-11-10 04:12:40|428.45|426.75|428.31|426.61|428.45|426.75|428.28|426.58|16
1731211970000|2024-11-10 04:12:50|428.3|426.6|428.1|426.4|428.3|426.6|428.1|426.4|17
1731211980000|2024-11-10 04:13:00|428.08|426.38|428.25|426.55|428.26|426.56|428.07|426.37|16
1731211990000|2024-11-10 04:13:10|428.23|426.53|428.02|426.32|428.23|426.53|428.02|426.32|11
1731212000000|2024-11-10 04:13:20|427.99|426.29|427.61|425.91|427.99|426.29|427.61|425.91|11
1731212010000|2024-11-10 04:13:30|427.56|425.86|427.38|425.68|427.78|426.08|427.34|425.64|23
1731212020000|2024-11-10 04:13:40|427.39|425.69|427.46|425.76|427.47|425.77|427.39|425.69|9
1731212030000|2024-11-10 04:13:50|427.47|425.77|427.12|425.42|427.49|425.79|426.72|425.02|25
1731212040000|2024-11-10 04:14:00|427.22|425.52|427.35|425.65|427.35|425.65|427.15|425.45|20
1731212050000|2024-11-10 04:14:10|427.31|425.61|427.35|425.65|427.35|425.65|427.29|425.59|6
1731212060000|2024-11-10 04:14:20|427.5|425.8|427.88|426.18|427.97|426.27|427.5|425.8|17
1731212070000|2024-11-10 04:14:30|427.86|426.16|427.88|426.18|427.88|426.18|427.61|425.91|16
1731212080000|2024-11-10 04:14:40|427.89|426.19|427.89|426.19|427.95|426.25|427.87|426.17|12
1731212090000|2024-11-10 04:14:50|427.88|426.18|428.05|426.35|428.15|426.45|427.88|426.18|14
1731212100000|2024-11-10 04:15:00|428|426.3|427.7|426|428|426.3|427.7|426|13
1731212110000|2024-11-10 04:15:10|427.69|425.99|427.69|425.99|427.74|426.04|427.67|425.97|8
1731212120000|2024-11-10 04:15:20|427.67|425.97|427.58|425.88|427.7|426|427.5|425.8|8
1731212130000|2024-11-10 04:15:30|427.66|425.96|427.49|425.79|427.69|425.99|427.49|425.79|16
1731212140000|2024-11-10 04:15:40|427.48|425.78|427.44|425.74|427.48|425.78|427.27|425.57|23
1731212150000|2024-11-10 04:15:50|427.46|425.76|427.46|425.76|427.5|425.8|427.43|425.73|21
1731212160000|2024-11-10 04:16:00|427.45|425.75|427.21|425.51|427.46|425.76|427.14|425.44|26
1731212170000|2024-11-10 04:16:10|427.2|425.5|427.36|425.66|427.47|425.77|427.1|425.4|27
1731212180000|2024-11-10 04:16:20|427.34|425.64|427.08|425.38|427.34|425.64|426.83|425.13|24
1731212190000|2024-11-10 04:16:30|427.07|425.37|426.97|425.27|427.15|425.45|426.96|425.26|16
1731212200000|2024-11-10 04:16:40|427.05|425.35|426.78|425.08|427.06|425.36|426.75|425.05|15
1731212210000|2024-11-10 04:16:50|426.76|425.06|426.78|425.08|426.81|425.11|426.75|425.05|13
1731212220000|2024-11-10 04:17:00|426.79|425.09|426.91|425.21|426.98|425.28|426.68|424.98|24
1731212230000|2024-11-10 04:17:10|426.96|425.26|427.25|425.55|427.25|425.55|426.9|425.2|16
1731212240000|2024-11-10 04:17:20|427.26|425.56|427.97|426.27|427.97|426.27|427.26|425.56|21
1731212250000|2024-11-10 04:17:30|427.88|426.18|427.74|426.04|427.88|426.18|427.73|426.03|11
1731212260000|2024-11-10 04:17:40|427.72|426.02|427.54|425.84|427.8|426.1|427.54|425.84|19
1731212270000|2024-11-10 04:17:50|427.51|425.81|427.31|425.61|427.52|425.82|427.26|425.56|17
1731212280000|2024-11-10 04:18:00|427.32|425.62|428.05|426.35|428.05|426.35|427.32|425.62|18
1731212290000|2024-11-10 04:18:10|428.08|426.38|428.29|426.59|428.31|426.61|428.08|426.38|16
1731212300000|2024-11-10 04:18:20|428.3|426.6|428.46|426.76|428.46|426.76|428.28|426.58|9
1731212310000|2024-11-10 04:18:30|428.38|426.68|428.33|426.63|428.39|426.69|428.33|426.63|6
1731212320000|2024-11-10 04:18:40|428.27|426.57|428.27|426.57|428.35|426.65|428.17|426.47|20
1731212330000|2024-11-10 04:18:50|428.29|426.59|428.33|426.63|428.4|426.7|428.29|426.59|16
1731212340000|2024-11-10 04:19:00|428.32|426.62|428.08|426.38|428.32|426.62|427.94|426.24|18
1731212350000|2024-11-10 04:19:10|428.07|426.37|427.92|426.22|428.16|426.46|427.92|426.22|10
1731212360000|2024-11-10 04:19:20|427.91|426.21|427.68|425.98|427.91|426.21|427.68|425.98|17
1731212370000|2024-11-10 04:19:30|427.67|425.97|427.65|425.95|427.79|426.09|427.65|425.95|21
1731212380000|2024-11-10 04:19:40|427.64|425.94|427.74|426.04|427.74|426.04|427.52|425.82|13
1731212390000|2024-11-10 04:19:50|427.76|426.06|427.17|425.47|427.89|426.19|427.17|425.47|22
1731212400000|2024-11-10 04:20:00|427.2|425.5|427.43|425.73|427.43|425.73|427.2|425.5|20
1731212410000|2024-11-10 04:20:10|427.44|425.74|427.69|425.99|427.72|426.02|427.39|425.69|21
1731212420000|2024-11-10 04:20:20|427.66|425.96|427.51|425.81|427.7|426|427.51|425.81|12
1731212430000|2024-11-10 04:20:30|427.52|425.82|427.41|425.71|427.52|425.82|427.39|425.69|10
1731212440000|2024-11-10 04:20:40|427.42|425.72|427.25|425.55|427.42|425.72|427.25|425.55|10
1731212450000|2024-11-10 04:20:50|427.23|425.53|427|425.3|427.23|425.53|426.98|425.28|21
1731212460000|2024-11-10 04:21:00|427.05|425.35|427.43|425.73|427.44|425.74|426.98|425.28|26
1731212470000|2024-11-10 04:21:10|427.41|425.71|427.42|425.72|427.51|425.81|427.41|425.71|12
1731212480000|2024-11-10 04:21:20|427.43|425.73|427.42|425.72|427.44|425.74|427.38|425.68|11
1731212490000|2024-11-10 04:21:30|427.39|425.69|427.42|425.72|427.47|425.77|427.39|425.69|5
1731212500000|2024-11-10 04:21:40|427.43|425.73|427.18|425.48|427.43|425.73|427.17|425.47|12
1731212510000|2024-11-10 04:21:50|427.19|425.49|427.25|425.55|427.26|425.56|427.19|425.49|13
1731212520000|2024-11-10 04:22:00|427.21|425.51|427.2|425.5|427.26|425.56|427.19|425.49|16
1731212530000|2024-11-10 04:22:10|427.19|425.49|427.38|425.68|427.52|425.82|426.94|425.24|22
1731212540000|2024-11-10 04:22:20|427.39|425.69|427.46|425.76|427.52|425.82|427.39|425.69|22
1731212550000|2024-11-10 04:22:30|427.44|425.74|427.13|425.43|427.44|425.74|427.05|425.35|18
1731212560000|2024-11-10 04:22:40|427.11|425.41|427.13|425.43|427.13|425.43|427.05|425.35|19
1731212570000|2024-11-10 04:22:50|427.14|425.44|427.03|425.33|427.14|425.44|427.03|425.33|5
1731212580000|2024-11-10 04:23:00|427.02|425.32|426.9|425.2|427.03|425.33|426.89|425.19|10
1731212590000|2024-11-10 04:23:10|426.89|425.19|426.41|424.71|426.89|425.19|426.41|424.71|17
1731212600000|2024-11-10 04:23:20|426.4|424.7|426.52|424.82|426.53|424.83|426.32|424.62|17
1731212610000|2024-11-10 04:23:30|426.53|424.83|426.7|425|426.7|425|426.53|424.83|11
1731212620000|2024-11-10 04:23:40|426.68|424.98|426.81|425.11|426.89|425.19|426.67|424.97|12
1731212630000|2024-11-10 04:23:50|426.8|425.1|426.75|425.05|426.9|425.2|426.75|425.05|13
1731212640000|2024-11-10 04:24:00|426.73|425.03|426.68|424.98|426.74|425.04|426.67|424.97|9
1731212650000|2024-11-10 04:24:10|426.69|424.99|426.82|425.12|426.82|425.12|426.69|424.99|14
1731212660000|2024-11-10 04:24:20|426.8|425.1|426.92|425.22|426.92|425.22|426.8|425.1|10
1731212670000|2024-11-10 04:24:30|426.94|425.24|426.88|425.18|426.94|425.24|426.84|425.14|10
1731212680000|2024-11-10 04:24:40|426.86|425.16|426.67|424.97|426.86|425.16|426.67|424.97|10
1731212690000|2024-11-10 04:24:50|426.66|424.96|426.87|425.17|426.94|425.24|426.66|424.96|6
1731212700000|2024-11-10 04:25:00|426.84|425.14|426.69|424.99|426.84|425.14|426.69|424.99|9
1731212710000|2024-11-10 04:25:10|426.65|424.95|426.13|424.43|426.65|424.95|425.93|424.23|16
1731212720000|2024-11-10 04:25:20|426.15|424.45|425.99|424.29|426.16|424.46|425.99|424.29|6
1731212730000|2024-11-10 04:25:30|425.98|424.28|425.92|424.22|426.04|424.34|425.92|424.22|16
1731212740000|2024-11-10 04:25:40|425.95|424.25|425.92|424.22|425.98|424.28|425.92|424.22|10
1731212750000|2024-11-10 04:25:50|425.91|424.21|425.64|423.94|425.92|424.22|425.64|423.94|11
1731212760000|2024-11-10 04:26:00|425.67|423.97|425.72|424.02|425.72|424.02|425.65|423.95|16
1731212770000|2024-11-10 04:26:10|425.82|424.12|426.04|424.34|426.12|424.42|425.82|424.12|24
1731212780000|2024-11-10 04:26:20|425.98|424.28|425.75|424.05|426.03|424.33|425.72|424.02|21
1731212790000|2024-11-10 04:26:30|425.73|424.03|426.06|424.36|426.14|424.44|425.73|424.03|20
1731212800000|2024-11-10 04:26:40|426.05|424.35|425.84|424.14|426.05|424.35|425.84|424.14|12
1731212810000|2024-11-10 04:26:50|425.86|424.16|425.82|424.12|425.97|424.27|425.8|424.1|20
1731212820000|2024-11-10 04:27:00|425.83|424.13|425.89|424.19|426.1|424.4|425.83|424.13|14
1731212830000|2024-11-10 04:27:10|425.86|424.16|426.03|424.33|426.26|424.56|425.86|424.16|23
1731212840000|2024-11-10 04:27:20|426.02|424.32|425.71|424.01|426.04|424.34|425.71|424.01|16
1731212850000|2024-11-10 04:27:30|425.72|424.02|425.78|424.08|425.9|424.2|425.72|424.02|23
1731212860000|2024-11-10 04:27:40|425.79|424.09|426.01|424.31|426.22|424.52|425.74|424.04|19
1731212870000|2024-11-10 04:27:50|426.06|424.36|426.13|424.43|426.17|424.47|425.97|424.27|23
1731212880000|2024-11-10 04:28:00|426.2|424.5|426.04|424.34|426.29|424.59|426.03|424.33|24
1731212890000|2024-11-10 04:28:10|426.05|424.35|426.19|424.49|426.29|424.59|426.02|424.32|16
1731212900000|2024-11-10 04:28:20|426.27|424.57|426.32|424.62|426.32|424.62|426.18|424.48|18
1731212910000|2024-11-10 04:28:30|426.33|424.63|426.2|424.5|426.57|424.87|426.18|424.48|22
1731212920000|2024-11-10 04:28:40|426.21|424.51|426.4|424.7|426.46|424.76|426.18|424.48|13
1731212930000|2024-11-10 04:28:50|426.48|424.78|426.27|424.57|426.58|424.88|426.27|424.57|17
1731212940000|2024-11-10 04:29:00|426.23|424.53|426.28|424.58|426.29|424.59|426.16|424.46|10
1731212950000|2024-11-10 04:29:10|426.29|424.59|429.25|427.55|430.12|428.42|426.29|424.59|23
1731212960000|2024-11-10 04:29:20|429.24|427.54|428.93|427.23|429.24|427.54|428.81|427.11|27
1731212970000|2024-11-10 04:29:30|428.89|427.19|429.35|427.65|429.35|427.65|428.89|427.19|27
1731212980000|2024-11-10 04:29:40|429.33|427.63|429.31|427.61|429.49|427.79|429.17|427.47|30
1731212990000|2024-11-10 04:29:50|429.3|427.6|429.46|427.76|429.47|427.77|429.3|427.6|11
1731213000000|2024-11-10 04:30:00|429.49|427.79|429.19|427.49|429.52|427.82|429.19|427.49|17
1731213010000|2024-11-10 04:30:10|429.16|427.46|429.16|427.46|429.28|427.58|429.11|427.41|19
1731213020000|2024-11-10 04:30:20|429.14|427.44|429.17|427.47|429.4|427.7|429.14|427.44|27
1731213030000|2024-11-10 04:30:30|429.18|427.48|429.14|427.44|429.31|427.61|429.13|427.43|24
1731213040000|2024-11-10 04:30:40|429.05|427.35|428.66|426.96|429.05|427.35|428.66|426.96|20
1731213050000|2024-11-10 04:30:50|428.67|426.97|428.81|427.11|428.81|427.11|428.62|426.92|18
1731213060000|2024-11-10 04:31:00|428.82|427.12|429.45|427.75|429.45|427.75|428.82|427.12|23
1731213070000|2024-11-10 04:31:10|429.46|427.76|429.13|427.43|429.46|427.76|429.13|427.43|17
1731213080000|2024-11-10 04:31:20|429.15|427.45|429.31|427.61|429.37|427.67|429.14|427.44|22
1731213090000|2024-11-10 04:31:30|429.32|427.62|429.26|427.56|429.32|427.62|429.17|427.47|16
1731213100000|2024-11-10 04:31:40|429.25|427.55|429.16|427.46|429.3|427.6|429.14|427.44|18
1731213110000|2024-11-10 04:31:50|429.17|427.47|429.45|427.75|429.45|427.75|429.17|427.47|20
1731213120000|2024-11-10 04:32:00|429.44|427.74|429.62|427.92|429.62|427.92|429.43|427.73|15
1731213130000|2024-11-10 04:32:10|429.61|427.91|429.64|427.94|429.64|427.94|429.61|427.91|4
1731213140000|2024-11-10 04:32:20|429.66|427.96|429.8|428.1|429.8|428.1|429.66|427.96|2
1731213150000|2024-11-10 04:32:30|429.73|428.03|429.71|428.01|429.73|428.03|429.62|427.92|8
1731213160000|2024-11-10 04:32:40|429.72|428.02|430.19|428.49|430.2|428.5|429.72|428.02|10
1731213170000|2024-11-10 04:32:50|430.2|428.5|430.19|428.49|430.2|428.5|430.17|428.47|9
1731213180000|2024-11-10 04:33:00|430.18|428.48|430.17|428.47|430.19|428.49|430.16|428.46|10
1731213190000|2024-11-10 04:33:10|430.18|428.48|431.1|429.4|431.58|429.88|430.18|428.48|33
1731213200000|2024-11-10 04:33:20|431.07|429.37|431.14|429.44|431.38|429.68|431.02|429.32|29
1731213210000|2024-11-10 04:33:30|431.12|429.42|430.89|429.19|431.17|429.47|430.8|429.1|15
1731213220000|2024-11-10 04:33:40|431.06|429.36|431.59|429.89|431.59|429.89|431.06|429.36|19
1731213230000|2024-11-10 04:33:50|431.45|429.75|431.42|429.72|431.6|429.9|431.42|429.72|12
1731213240000|2024-11-10 04:34:00|431.37|429.67|431.4|429.7|431.55|429.85|431.25|429.55|24
1731213250000|2024-11-10 04:34:10|431.49|429.79|431.6|429.9|431.6|429.9|431.05|429.35|18
1731213260000|2024-11-10 04:34:20|431.57|429.87|431.6|429.9|431.6|429.9|431.5|429.8|11
1731213270000|2024-11-10 04:34:30|431.71|430.01|431.85|430.15|431.85|430.15|431.61|429.91|15
1731213280000|2024-11-10 04:34:40|431.79|430.09|431.79|430.09|431.79|430.09|431.61|429.91|13
1731213290000|2024-11-10 04:34:50|431.74|430.04|431.57|429.87|431.75|430.05|431.56|429.86|28
1731213300000|2024-11-10 04:35:00|431.54|429.84|431.73|430.03|431.78|430.08|431.4|429.7|27
1731213310000|2024-11-10 04:35:10|431.74|430.04|432.37|430.67|432.37|430.67|431.74|430.04|18
1731213320000|2024-11-10 04:35:20|432.4|430.7|431.92|430.22|432.49|430.79|431.92|430.22|26
1731213330000|2024-11-10 04:35:30|431.94|430.24|432.03|430.33|432.03|430.33|431.87|430.17|23
1731213340000|2024-11-10 04:35:40|432.07|430.37|431.46|429.76|432.1|430.4|431.46|429.76|21
1731213350000|2024-11-10 04:35:50|431.45|429.75|431.06|429.36|431.45|429.75|431.05|429.35|15
1731213360000|2024-11-10 04:36:00|431.02|429.32|430.51|428.81|431.02|429.32|430.37|428.67|13
1731213370000|2024-11-10 04:36:10|430.45|428.75|430.47|428.77|430.56|428.86|429.81|428.11|22
1731213380000|2024-11-10 04:36:20|430.37|428.67|430.16|428.46|430.59|428.89|430.04|428.34|26
1731213390000|2024-11-10 04:36:30|430.15|428.45|430.16|428.46|430.55|428.85|430.12|428.42|22
1731213400000|2024-11-10 04:36:40|430.17|428.47|430.14|428.44|430.29|428.59|430.06|428.36|19
1731213410000|2024-11-10 04:36:50|430.15|428.45|430.13|428.43|430.23|428.53|430.02|428.32|17
1731213420000|2024-11-10 04:37:00|430.14|428.44|430.17|428.47|430.23|428.53|430.08|428.38|17
1731213430000|2024-11-10 04:37:10|430.19|428.49|430.22|428.52|430.22|428.52|430.1|428.4|18
1731213440000|2024-11-10 04:37:20|430.21|428.51|430.19|428.49|430.23|428.53|430.18|428.48|8
1731213450000|2024-11-10 04:37:30|430.12|428.42|430.17|428.47|430.23|428.53|430.09|428.39|15
1731213460000|2024-11-10 04:37:40|430.13|428.43|430.19|428.49|430.29|428.59|429.82|428.12|32
1731213470000|2024-11-10 04:37:50|430.12|428.42|429.98|428.28|430.12|428.42|429.79|428.09|25
1731213480000|2024-11-10 04:38:00|430.12|428.42|430.15|428.45|430.21|428.51|430.06|428.36|24
1731213490000|2024-11-10 04:38:10|430.16|428.46|430.18|428.48|430.25|428.55|430.16|428.46|17
1731213500000|2024-11-10 04:38:20|430.17|428.47|430.03|428.33|430.17|428.47|429.87|428.17|13
1731213510000|2024-11-10 04:38:30|430.05|428.35|430.17|428.47|430.28|428.58|430.05|428.35|20
1731213520000|2024-11-10 04:38:40|430.18|428.48|430.22|428.52|430.28|428.58|430.13|428.43|20
1731213530000|2024-11-10 04:38:50|430.18|428.48|430.22|428.52|430.27|428.57|430.13|428.43|27
1731213540000|2024-11-10 04:39:00|430.26|428.56|430.22|428.52|430.26|428.56|430.22|428.52|2
1731213550000|2024-11-10 04:39:10|430.27|428.57|430.24|428.54|430.27|428.57|430.24|428.54|3
1731213560000|2024-11-10 04:39:20|430.23|428.53|430.22|428.52|430.23|428.53|430.22|428.52|2
1731213570000|2024-11-10 04:39:30|430.12|428.42|430.12|428.42|430.21|428.51|430.03|428.33|21
1731213580000|2024-11-10 04:39:40|430.2|428.5|430.26|428.56|430.27|428.57|430.18|428.48|24
1731213590000|2024-11-10 04:39:50|430.24|428.54|430.14|428.44|430.29|428.59|430.13|428.43|16
1731213600000|2024-11-10 04:40:00|430.13|428.43|430.04|428.34|430.3|428.6|430.04|428.34|17
1731213610000|2024-11-10 04:40:10|430.05|428.35|430.06|428.36|430.2|428.5|429.94|428.24|20
1731213620000|2024-11-10 04:40:20|429.99|428.29|428.93|427.23|430.04|428.34|428.9|427.2|31
1731213630000|2024-11-10 04:40:30|428.92|427.22|429.11|427.41|429.24|427.54|428.92|427.22|9
1731213640000|2024-11-10 04:40:40|429.18|427.48|429|427.3|429.18|427.48|428.95|427.25|12
1731213650000|2024-11-10 04:40:50|429.02|427.32|428.83|427.13|429.02|427.32|428.7|427|18
1731213660000|2024-11-10 04:41:00|428.82|427.12|429.39|427.69|429.44|427.74|428.8|427.1|21
1731213670000|2024-11-10 04:41:10|429.33|427.63|429.36|427.66|429.39|427.69|429.16|427.46|16
1731213680000|2024-11-10 04:41:20|429.25|427.55|429.69|427.99|429.69|427.99|429.25|427.55|16
1731213700000|2024-11-10 04:41:40|429.88|428.18|430.16|428.46|430.33|428.63|429.88|428.18|9
1731213710000|2024-11-10 04:41:50|430.17|428.47|429.98|428.28|430.18|428.48|429.98|428.28|22
1731213720000|2024-11-10 04:42:00|430.05|428.35|429.75|428.05|430.05|428.35|429.65|427.95|14
1731213730000|2024-11-10 04:42:10|429.9|428.2|430.31|428.61|430.31|428.61|429.9|428.2|4
1731213740000|2024-11-10 04:42:20|430.37|428.67|430.34|428.64|430.42|428.72|430.34|428.64|3
1731213750000|2024-11-10 04:42:30|430.36|428.66|430.42|428.72|430.42|428.72|430.25|428.55|11
1731213760000|2024-11-10 04:42:40|430.32|428.62|430.18|428.48|430.42|428.72|430.12|428.42|14
1731213770000|2024-11-10 04:42:50|430.08|428.38|430.16|428.46|430.16|428.46|430.08|428.38|2
1731213780000|2024-11-10 04:43:00|430.01|428.31|429.86|428.16|430.01|428.31|429.84|428.14|15
1731213790000|2024-11-10 04:43:10|429.75|428.05|429.82|428.12|429.88|428.18|429.62|427.92|21
1731213800000|2024-11-10 04:43:20|429.7|428|429.91|428.21|429.91|428.21|429.7|428|9
1731213820000|2024-11-10 04:43:40|429.92|428.22|429.91|428.21|429.92|428.22|429.91|428.21|4
1731213830000|2024-11-10 04:43:50|429.92|428.22|429.91|428.21|429.92|428.22|429.91|428.21|2
1731213840000|2024-11-10 04:44:00|429.92|428.22|429.96|428.26|429.96|428.26|429.91|428.21|13
1731213850000|2024-11-10 04:44:10|429.97|428.27|430.21|428.51|430.25|428.55|429.97|428.27|23
1731213860000|2024-11-10 04:44:20|430.19|428.49|430.14|428.44|430.21|428.51|430.05|428.35|19
1731213870000|2024-11-10 04:44:30|430.15|428.45|430.16|428.46|430.19|428.49|430.1|428.4|14
1731213880000|2024-11-10 04:44:40|430.1|428.4|430.14|428.44|430.14|428.44|430.1|428.4|3
1731213890000|2024-11-10 04:44:50|430.04|428.34|429.92|428.22|430.04|428.34|429.81|428.11|10
1731213900000|2024-11-10 04:45:00|429.97|428.27|429.98|428.28|429.98|428.28|429.89|428.19|9
1731213910000|2024-11-10 04:45:10|430.01|428.31|430.12|428.42|430.14|428.44|429.93|428.23|24
1731213920000|2024-11-10 04:45:20|429.96|428.26|430.08|428.38|430.12|428.42|429.81|428.11|21
1731213930000|2024-11-10 04:45:30|430|428.3|430.04|428.34|430.24|428.54|430|428.3|24
1731213940000|2024-11-10 04:45:40|430.01|428.31|430.02|428.32|430.08|428.38|429.85|428.15|26
1731213950000|2024-11-10 04:45:50|430.11|428.41|430.09|428.39|430.24|428.54|430.09|428.39|24
1731213960000|2024-11-10 04:46:00|430.17|428.47|430.23|428.53|430.25|428.55|430.09|428.39|25
1731213970000|2024-11-10 04:46:10|430.24|428.54|430.25|428.55|430.25|428.55|430.14|428.44|16
1731213980000|2024-11-10 04:46:20|430.22|428.52|430.09|428.39|430.25|428.55|430.03|428.33|18
1731213990000|2024-11-10 04:46:30|430.03|428.33|429.91|428.21|430.04|428.34|429.88|428.18|17
1731214000000|2024-11-10 04:46:40|430.04|428.34|430.04|428.34|430.04|428.34|429.93|428.23|11
1731214020000|2024-11-10 04:47:00|429.92|428.22|429.76|428.06|429.94|428.24|429.62|427.92|11
1731214030000|2024-11-10 04:47:10|429.77|428.07|430.16|428.46|430.16|428.46|429.77|428.07|3
1731214120000|2024-11-10 04:48:40|430.2|428.5|430.25|428.55|430.25|428.55|430.2|428.5|2
1731214130000|2024-11-10 04:48:50|430.38|428.68|430.3|428.6|430.38|428.68|430.24|428.54|13
1731214140000|2024-11-10 04:49:00|430.28|428.58|430.3|428.6|430.33|428.63|430.12|428.42|19
1731214150000|2024-11-10 04:49:10|430.29|428.59|430.36|428.66|430.38|428.68|430.21|428.51|21
1731214160000|2024-11-10 04:49:20|430.38|428.68|430.15|428.45|430.66|428.96|430.15|428.45|17
1731214170000|2024-11-10 04:49:30|430.09|428.39|429.81|428.11|430.09|428.39|429.77|428.07|7
1731214180000|2024-11-10 04:49:40|429.74|428.04|429.94|428.24|429.97|428.27|429.74|428.04|18
1731214190000|2024-11-10 04:49:50|429.88|428.18|429.77|428.07|430|428.3|429.76|428.06|21
1731214200000|2024-11-10 04:50:00|429.76|428.06|429.96|428.26|429.96|428.26|429.67|427.97|10
1731214210000|2024-11-10 04:50:10|429.91|428.21|429.85|428.15|429.95|428.25|429.8|428.1|15
1731214220000|2024-11-10 04:50:20|429.78|428.08|430.21|428.51|430.21|428.51|429.78|428.08|17
1731214230000|2024-11-10 04:50:30|430.25|428.55|430.29|428.59|430.38|428.68|430.25|428.55|10
1731214240000|2024-11-10 04:50:40|430.38|428.68|430.25|428.55|430.47|428.77|430.24|428.54|28
1731214250000|2024-11-10 04:50:50|430.22|428.52|430.22|428.52|430.26|428.56|430.14|428.44|20
1731214260000|2024-11-10 04:51:00|430.23|428.53|430.14|428.44|430.24|428.54|430.01|428.31|28
1731214270000|2024-11-10 04:51:10|430.19|428.49|430.4|428.7|430.46|428.76|430.16|428.46|26
1731214280000|2024-11-10 04:51:20|430.31|428.61|430.26|428.56|430.34|428.64|430.25|428.55|11
1731214290000|2024-11-10 04:51:30|430.27|428.57|430.41|428.71|430.41|428.71|430.23|428.53|28
1731214300000|2024-11-10 04:51:40|430.4|428.7|430.39|428.69|430.41|428.71|430.32|428.62|22
1731214310000|2024-11-10 04:51:50|430.37|428.67|430.46|428.76|430.46|428.76|430.35|428.65|22
1731214320000|2024-11-10 04:52:00|430.43|428.73|430.47|428.77|430.47|428.77|430.37|428.67|10
1731214330000|2024-11-10 04:52:10|430.48|428.78|430.46|428.76|430.49|428.79|430.46|428.76|8
1731214340000|2024-11-10 04:52:20|430.48|428.78|430.64|428.94|430.64|428.94|430.47|428.77|17
1731214350000|2024-11-10 04:52:30|430.67|428.97|431.23|429.53|431.23|429.53|430.61|428.91|19
1731214360000|2024-11-10 04:52:40|431.24|429.54|431.36|429.66|431.94|430.24|431.24|429.54|28
1731214370000|2024-11-10 04:52:50|431.38|429.68|431.27|429.57|431.51|429.81|431.26|429.56|25
1731214380000|2024-11-10 04:53:00|431.43|429.73|431.51|429.81|431.51|429.81|431.22|429.52|28
1731214390000|2024-11-10 04:53:10|431.49|429.79|435.41|433.71|435.43|433.73|431.49|429.79|32
1731214400000|2024-11-10 04:53:20|435.36|433.66|434.58|432.88|435.36|433.66|434.34|432.64|32
1731214410000|2024-11-10 04:53:30|434.61|432.91|434.11|432.41|434.81|433.11|434.09|432.39|29
1731214420000|2024-11-10 04:53:40|434.27|432.57|434.7|433|434.71|433.01|434.27|432.57|26
1731214430000|2024-11-10 04:53:50|434.65|432.95|436.43|434.73|436.43|434.73|434.29|432.59|34
1731214440000|2024-11-10 04:54:00|436.49|434.79|435.02|433.32|436.49|434.79|435.02|433.32|34
1731214450000|2024-11-10 04:54:10|435.01|433.31|435.72|434.02|435.79|434.09|434.81|433.11|32
1731214460000|2024-11-10 04:54:20|435.62|433.92|435.68|433.98|435.68|433.98|435.28|433.58|32
1731214470000|2024-11-10 04:54:30|435.71|434.01|436.47|434.77|436.71|435.01|435.68|433.98|35
1731214480000|2024-11-10 04:54:40|436.44|434.74|437.85|436.15|437.85|436.15|436.36|434.66|33
1731214490000|2024-11-10 04:54:50|437.59|435.89|437.08|435.38|437.67|435.97|436.88|435.18|29
1731214500000|2024-11-10 04:55:00|437.14|435.44|436.23|434.53|437.16|435.46|436.14|434.44|35
1731214510000|2024-11-10 04:55:10|436.39|434.69|435.33|433.63|436.39|434.69|435.3|433.6|36
1731214520000|2024-11-10 04:55:20|435.48|433.78|434.83|433.13|435.49|433.79|434.71|433.01|33
1731214530000|2024-11-10 04:55:30|435.01|433.31|435.6|433.9|435.63|433.93|434.86|433.16|26
1731214540000|2024-11-10 04:55:40|435.37|433.67|434.76|433.06|435.6|433.9|434.76|433.06|30
1731214550000|2024-11-10 04:55:50|434.62|432.92|434.33|432.63|434.62|432.92|434.33|432.63|33
1731214560000|2024-11-10 04:56:00|434.34|432.64|434.37|432.67|434.63|432.93|434.3|432.6|29
1731214570000|2024-11-10 04:56:10|434.39|432.69|433.81|432.11|434.43|432.73|433.81|432.11|29
1731214580000|2024-11-10 04:56:20|433.8|432.1|433.78|432.08|434.02|432.32|433.75|432.05|29
1731214590000|2024-11-10 04:56:30|433.77|432.07|433.66|431.96|433.99|432.29|433.66|431.96|29
1731214600000|2024-11-10 04:56:40|433.65|431.95|433.47|431.77|433.83|432.13|433.46|431.76|29
1731214610000|2024-11-10 04:56:50|433.46|431.76|433.54|431.84|433.76|432.06|433.46|431.76|25
1731214620000|2024-11-10 04:57:00|433.56|431.86|434.29|432.59|434.44|432.74|433.56|431.86|31
1731214630000|2024-11-10 04:57:10|434.34|432.64|434.24|432.54|434.34|432.64|433.79|432.09|29
1731214640000|2024-11-10 04:57:20|434.12|432.42|434.66|432.96|434.67|432.97|433.94|432.24|28
1731214650000|2024-11-10 04:57:30|434.67|432.97|434.65|432.95|434.69|432.99|434.54|432.84|18
1731214660000|2024-11-10 04:57:40|434.66|432.96|434.61|432.91|434.67|432.97|434.58|432.88|21
1731214670000|2024-11-10 04:57:50|434.62|432.92|434.58|432.88|434.62|432.92|434.45|432.75|28
1731214680000|2024-11-10 04:58:00|434.52|432.82|434.95|433.25|435.11|433.41|434.52|432.82|32
1731214690000|2024-11-10 04:58:10|434.96|433.26|435.2|433.5|435.2|433.5|434.72|433.02|31
1731214700000|2024-11-10 04:58:20|435.25|433.55|435.39|433.69|435.41|433.71|435.19|433.49|23
1731214710000|2024-11-10 04:58:30|435.38|433.68|435.26|433.56|435.39|433.69|435.26|433.56|19
1731214720000|2024-11-10 04:58:40|435.16|433.46|434.77|433.07|435.21|433.51|434.77|433.07|32
1731214730000|2024-11-10 04:58:50|434.76|433.06|434.28|432.58|434.76|433.06|434.11|432.41|35
1731214740000|2024-11-10 04:59:00|434.3|432.6|433.81|432.11|434.39|432.69|433.78|432.08|32
1731214750000|2024-11-10 04:59:10|433.8|432.1|434.07|432.37|434.07|432.37|433.73|432.03|23
1731214760000|2024-11-10 04:59:20|434.04|432.34|434.34|432.64|434.34|432.64|433.94|432.24|26
1731214770000|2024-11-10 04:59:30|434.33|432.63|434.33|432.63|434.53|432.83|434.18|432.48|29
1731214780000|2024-11-10 04:59:40|434.32|432.62|434.27|432.57|434.32|432.62|434|432.3|22
1731214790000|2024-11-10 04:59:50|434.28|432.58|434.53|432.83|434.6|432.9|434.2|432.5|30
1731214800000|2024-11-10 05:00:00|434.55|432.85|434.82|433.12|434.86|433.16|434.53|432.83|27
1731214810000|2024-11-10 05:00:10|434.94|433.24|434.41|432.71|435.02|433.32|434.41|432.71|22
1731214820000|2024-11-10 05:00:20|434.4|432.7|433.92|432.22|434.57|432.87|433.92|432.22|31
1731214830000|2024-11-10 05:00:30|433.9|432.2|433.65|431.95|434|432.3|433.58|431.88|27
1731214840000|2024-11-10 05:00:40|433.63|431.93|433.6|431.9|433.69|431.99|433.56|431.86|28
1731214850000|2024-11-10 05:00:50|433.62|431.92|433.62|431.92|433.85|432.15|433.56|431.86|30
1731214860000|2024-11-10 05:01:00|433.64|431.94|433.17|431.47|433.68|431.98|433.08|431.38|29
1731214870000|2024-11-10 05:01:10|433.24|431.54|433.38|431.68|433.47|431.77|433.19|431.49|30
1731214880000|2024-11-10 05:01:20|433.42|431.72|433.43|431.73|433.43|431.73|432.89|431.19|29
1731214890000|2024-11-10 05:01:30|433.44|431.74|433.21|431.51|433.44|431.74|433.14|431.44|24
1731214900000|2024-11-10 05:01:40|433.19|431.49|433.57|431.87|433.57|431.87|433.14|431.44|21
1731214910000|2024-11-10 05:01:50|433.58|431.88|433.48|431.78|433.59|431.89|433.29|431.59|25
1731214920000|2024-11-10 05:02:00|433.49|431.79|434.04|432.34|434.07|432.37|433.49|431.79|21
1731214930000|2024-11-10 05:02:10|433.85|432.15|433.82|432.12|433.91|432.21|433.67|431.97|19
1731214940000|2024-11-10 05:02:20|433.84|432.14|434.33|432.63|434.48|432.78|433.84|432.14|25
1731214950000|2024-11-10 05:02:30|434.35|432.65|434.22|432.52|434.38|432.68|434.08|432.38|19
1731214960000|2024-11-10 05:02:40|434.37|432.67|434.51|432.81|434.51|432.81|434.37|432.67|12
1731214970000|2024-11-10 05:02:50|434.61|432.91|435.31|433.61|435.31|433.61|434.61|432.91|20
1731214980000|2024-11-10 05:03:00|435.26|433.56|435.5|433.8|435.58|433.88|435.19|433.49|18
1731214990000|2024-11-10 05:03:10|435.58|433.88|435.42|433.72|435.59|433.89|435.36|433.66|22
1731215000000|2024-11-10 05:03:20|435.41|433.71|434.73|433.03|435.53|433.83|434.73|433.03|22
1731215010000|2024-11-10 05:03:30|434.47|432.77|433.68|431.98|434.47|432.77|433.3|431.6|21
1731215020000|2024-11-10 05:03:40|433.73|432.03|433.46|431.76|434.08|432.38|433.46|431.76|24
1731215030000|2024-11-10 05:03:50|433.47|431.77|433.28|431.58|433.59|431.89|433.19|431.49|25
1731215040000|2024-11-10 05:04:00|433.33|431.63|433.62|431.92|433.62|431.92|433.23|431.53|16
1731215050000|2024-11-10 05:04:10|433.63|431.93|433.54|431.84|433.63|431.93|433.4|431.7|28
1731215060000|2024-11-10 05:04:20|433.58|431.88|433.68|431.98|433.78|432.08|433.58|431.88|10
1731215070000|2024-11-10 05:04:30|433.66|431.96|433.52|431.82|433.73|432.03|433.27|431.57|30
1731215080000|2024-11-10 05:04:40|433.78|432.08|433.54|431.84|433.85|432.15|433.47|431.77|24
1731215090000|2024-11-10 05:04:50|433.62|431.92|433.57|431.87|433.74|432.04|433.57|431.87|23
1731215100000|2024-11-10 05:05:00|433.6|431.9|433.74|432.04|433.76|432.06|433.34|431.64|24
1731215110000|2024-11-10 05:05:10|433.73|432.03|434.2|432.5|434.2|432.5|433.69|431.99|26
1731215120000|2024-11-10 05:05:20|434.12|432.42|433.87|432.17|434.32|432.62|433.87|432.17|25
1731215130000|2024-11-10 05:05:30|433.84|432.14|433.53|431.83|433.9|432.2|433.44|431.74|30
1731215140000|2024-11-10 05:05:40|433.58|431.88|433.22|431.52|433.58|431.88|433.2|431.5|17
1731215150000|2024-11-10 05:05:50|433.23|431.53|433.47|431.77|433.55|431.85|433.19|431.49|24
1731215160000|2024-11-10 05:06:00|433.51|431.81|433.54|431.84|433.56|431.86|433.45|431.75|25
1731215170000|2024-11-10 05:06:10|433.55|431.85|433.69|431.99|433.72|432.02|433.5|431.8|25
1731215180000|2024-11-10 05:06:20|433.76|432.06|433.88|432.18|433.98|432.28|433.76|432.06|16
1731215190000|2024-11-10 05:06:30|433.86|432.16|433.12|431.42|433.86|432.16|433|431.3|29
1731215200000|2024-11-10 05:06:40|433.13|431.43|432.96|431.26|433.21|431.51|432.9|431.2|17
1731215210000|2024-11-10 05:06:50|432.91|431.21|432.71|431.01|432.91|431.21|432.45|430.75|29
1731215220000|2024-11-10 05:07:00|432.78|431.08|433.43|431.73|433.48|431.78|432.78|431.08|34
1731215230000|2024-11-10 05:07:10|433.35|431.65|433.26|431.56|433.51|431.81|433.25|431.55|28
1731215240000|2024-11-10 05:07:20|433.35|431.65|433.39|431.69|433.52|431.82|433.26|431.56|20
1731215250000|2024-11-10 05:07:30|433.4|431.7|433.48|431.78|433.59|431.89|433.25|431.55|26
1731215260000|2024-11-10 05:07:40|433.49|431.79|433.76|432.06|433.89|432.19|433.47|431.77|24
1731215270000|2024-11-10 05:07:50|433.85|432.15|433.72|432.02|433.89|432.19|433.6|431.9|25
1731215280000|2024-11-10 05:08:00|433.7|432|433.89|432.19|433.89|432.19|433.58|431.88|29
1731215320000|2024-11-10 05:08:40|433.92|432.22|433.96|432.26|433.96|432.26|433.92|432.22|2
1731215330000|2024-11-10 05:08:50|433.97|432.27|433.98|432.28|433.98|432.28|433.97|432.27|2
1731215340000|2024-11-10 05:09:00|434|432.3|434.52|432.82|434.59|432.89|433.98|432.28|24
1731215350000|2024-11-10 05:09:10|434.56|432.86|434.69|432.99|434.69|432.99|434.51|432.81|11
1731215360000|2024-11-10 05:09:20|434.71|433.01|434.88|433.18|434.93|433.23|434.7|433|28
1731215370000|2024-11-10 05:09:30|434.89|433.19|434.41|432.71|434.98|433.28|434.41|432.71|24
1731215380000|2024-11-10 05:09:40|434.39|432.69|434.28|432.58|434.39|432.69|433.94|432.24|29
1731215390000|2024-11-10 05:09:50|434.29|432.59|433.95|432.25|434.29|432.59|433.9|432.2|24
1731215400000|2024-11-10 05:10:00|433.98|432.28|434.53|432.83|434.53|432.83|433.98|432.28|24
1731215410000|2024-11-10 05:10:10|434.52|432.82|434.85|433.15|434.85|433.15|434.52|432.82|29
1731215420000|2024-11-10 05:10:20|434.86|433.16|434.71|433.01|434.88|433.18|434.71|433.01|14
1731215430000|2024-11-10 05:10:30|434.72|433.02|435.1|433.4|435.1|433.4|434.66|432.96|27
1731215440000|2024-11-10 05:10:40|435.07|433.37|434.78|433.08|435.07|433.37|434.53|432.83|22
1731215450000|2024-11-10 05:10:50|434.79|433.09|434.35|432.65|434.81|433.11|434.35|432.65|18
1731215460000|2024-11-10 05:11:00|434.21|432.51|434.41|432.71|434.41|432.71|433.96|432.26|27
1731215470000|2024-11-10 05:11:10|434.5|432.8|434.72|433.02|434.74|433.04|434.5|432.8|20
1731215480000|2024-11-10 05:11:20|434.73|433.03|435.28|433.58|435.57|433.87|434.7|433|25
1731215490000|2024-11-10 05:11:30|435.19|433.49|435.41|433.71|435.41|433.71|435.15|433.45|15
1731215500000|2024-11-10 05:11:40|435.39|433.69|435.49|433.79|435.49|433.79|435.33|433.63|17
1731215520000|2024-11-10 05:12:00|435.62|433.92|435.4|433.7|435.67|433.97|435.3|433.6|24
1731215530000|2024-11-10 05:12:10|435.39|433.69|435.47|433.77|435.48|433.78|435.24|433.54|25
1731215540000|2024-11-10 05:12:20|435.32|433.62|435.38|433.68|435.41|433.71|435.25|433.55|28
1731215550000|2024-11-10 05:12:30|435.39|433.69|434.68|432.98|435.42|433.72|434.65|432.95|27
1731215560000|2024-11-10 05:12:40|434.69|432.99|434.95|433.25|434.95|433.25|434.61|432.91|26
1731215570000|2024-11-10 05:12:50|434.98|433.28|435.41|433.71|435.47|433.77|434.98|433.28|24
1731215580000|2024-11-10 05:13:00|435.32|433.62|435.32|433.62|435.37|433.67|435.23|433.53|21
1731215590000|2024-11-10 05:13:10|435.34|433.64|434.84|433.14|435.35|433.65|434.84|433.14|25
1731215600000|2024-11-10 05:13:20|434.81|433.11|434.87|433.17|434.92|433.22|434.68|432.98|32
1731215610000|2024-11-10 05:13:30|434.86|433.16|434.53|432.83|434.89|433.19|434.48|432.78|28
1731215620000|2024-11-10 05:13:40|434.49|432.79|433.96|432.26|434.49|432.79|433.92|432.22|32
1731215630000|2024-11-10 05:13:50|433.99|432.29|433.79|432.09|434.04|432.34|433.72|432.02|29
1731215640000|2024-11-10 05:14:00|433.78|432.08|433.85|432.15|434.08|432.38|433.78|432.08|31
1731215650000|2024-11-10 05:14:10|434.01|432.31|433.99|432.29|434.13|432.43|433.95|432.25|28
1731215660000|2024-11-10 05:14:20|434|432.3|434.23|432.53|434.3|432.6|433.86|432.16|31
1731215670000|2024-11-10 05:14:30|434.24|432.54|434.25|432.55|434.37|432.67|434.07|432.37|30
1731215680000|2024-11-10 05:14:40|434.27|432.57|434.67|432.97|434.77|433.07|434.27|432.57|22
1731215690000|2024-11-10 05:14:50|434.58|432.88|434.31|432.61|434.58|432.88|434.29|432.59|23
1731215700000|2024-11-10 05:15:00|434.27|432.57|434.18|432.48|434.29|432.59|434.09|432.39|29
1731215710000|2024-11-10 05:15:10|434.17|432.47|433.98|432.28|434.2|432.5|433.89|432.19|31
1731215720000|2024-11-10 05:15:20|433.99|432.29|433.88|432.18|434.14|432.44|433.87|432.17|25
1731215730000|2024-11-10 05:15:30|433.89|432.19|433.55|431.85|433.91|432.21|433.43|431.73|22
1731215740000|2024-11-10 05:15:40|433.65|431.95|433.85|432.15|433.87|432.17|433.62|431.92|20
1731215750000|2024-11-10 05:15:50|433.83|432.13|433.97|432.27|434.12|432.42|433.8|432.1|29
1731215760000|2024-11-10 05:16:00|433.98|432.28|434.04|432.34|434.1|432.4|433.95|432.25|20
1731215770000|2024-11-10 05:16:10|434.03|432.33|433.87|432.17|434.03|432.33|433.86|432.16|17
1731215780000|2024-11-10 05:16:20|433.88|432.18|433.45|431.75|433.89|432.19|433.18|431.48|20
1731215790000|2024-11-10 05:16:30|433.48|431.78|433.58|431.88|433.63|431.93|433.42|431.72|14
1731215800000|2024-11-10 05:16:40|433.59|431.89|433.6|431.9|433.61|431.91|433.59|431.89|16
1731215810000|2024-11-10 05:16:50|433.61|431.91|433.63|431.93|433.67|431.97|433.55|431.85|21
1731215820000|2024-11-10 05:17:00|433.64|431.94|433.97|432.27|433.97|432.27|433.56|431.86|29
1731215830000|2024-11-10 05:17:10|433.98|432.28|433.9|432.2|433.99|432.29|433.85|432.15|23
1731215840000|2024-11-10 05:17:20|433.88|432.18|433.73|432.03|433.88|432.18|433.55|431.85|24
1731215850000|2024-11-10 05:17:30|433.74|432.04|434.13|432.43|434.14|432.44|433.74|432.04|29
1731215860000|2024-11-10 05:17:40|434.06|432.36|433.9|432.2|434.13|432.43|433.8|432.1|25
1731215870000|2024-11-10 05:17:50|433.92|432.22|433.79|432.09|434|432.3|433.79|432.09|30
1731215880000|2024-11-10 05:18:00|433.8|432.1|434.15|432.45|434.15|432.45|433.75|432.05|27
1731215890000|2024-11-10 05:18:10|434.21|432.51|434.32|432.62|434.32|432.62|434.07|432.37|24
1731215900000|2024-11-10 05:18:20|434.43|432.73|434.61|432.91|434.61|432.91|434.43|432.73|26
1731215910000|2024-11-10 05:18:30|434.5|432.8|434.23|432.53|434.61|432.91|434.15|432.45|23
1731215920000|2024-11-10 05:18:40|434.13|432.43|434.37|432.67|434.44|432.74|434.13|432.43|21
1731215930000|2024-11-10 05:18:50|434.46|432.76|434.03|432.33|434.58|432.88|434|432.3|30
1731215940000|2024-11-10 05:19:00|434.06|432.36|434.18|432.48|434.26|432.56|434.06|432.36|16
1731215950000|2024-11-10 05:19:10|434.15|432.45|434.34|432.64|434.34|432.64|434.1|432.4|31
1731215960000|2024-11-10 05:19:20|434.37|432.67|434.32|432.62|434.49|432.79|434.22|432.52|22
1731215970000|2024-11-10 05:19:30|434.33|432.63|434.26|432.56|434.55|432.85|434.23|432.53|27
1731215980000|2024-11-10 05:19:40|434.25|432.55|434.47|432.77|434.48|432.78|434.22|432.52|30
1731215990000|2024-11-10 05:19:50|434.5|432.8|434.15|432.45|434.55|432.85|434.11|432.41|29
1731216000000|2024-11-10 05:20:00|434.19|432.49|434.44|432.74|434.44|432.74|434.14|432.44|17
1731216010000|2024-11-10 05:20:10|434.41|432.71|434.09|432.39|434.41|432.71|434|432.3|28
1731216020000|2024-11-10 05:20:20|434.1|432.4|434.18|432.48|434.23|432.53|434.1|432.4|27
1731216030000|2024-11-10 05:20:30|434.15|432.45|433.98|432.28|434.15|432.45|433.8|432.1|23
1731216040000|2024-11-10 05:20:40|434|432.3|433.43|431.73|434|432.3|433.4|431.7|31
1731216050000|2024-11-10 05:20:50|433.46|431.76|433.46|431.76|433.53|431.83|433.25|431.55|24
1731216060000|2024-11-10 05:21:00|433.47|431.77|433.56|431.86|433.66|431.96|433.47|431.77|26
1731216070000|2024-11-10 05:21:10|433.59|431.89|433.22|431.52|433.64|431.94|432.65|430.95|36
1731216080000|2024-11-10 05:21:20|433.35|431.65|433.44|431.74|433.44|431.74|433.35|431.65|8
1731216090000|2024-11-10 05:21:30|433.43|431.73|433.44|431.74|433.44|431.74|433.38|431.68|11
1731216100000|2024-11-10 05:21:40|433.45|431.75|433.95|432.25|433.96|432.26|433.45|431.75|12
1731216110000|2024-11-10 05:21:50|433.97|432.27|433.82|432.12|433.99|432.29|433.68|431.98|19
1731216120000|2024-11-10 05:22:00|433.85|432.15|433.42|431.72|433.85|432.15|433.42|431.72|29
1731216130000|2024-11-10 05:22:10|433.32|431.62|433.3|431.6|433.33|431.63|433.19|431.49|13
1731216140000|2024-11-10 05:22:20|433.29|431.59|433.12|431.42|433.31|431.61|433.12|431.42|17
1731216150000|2024-11-10 05:22:30|433.11|431.41|433.13|431.43|433.18|431.48|433.11|431.41|7
1731216160000|2024-11-10 05:22:40|433.12|431.42|433.08|431.38|433.12|431.42|433.08|431.38|9
1731216170000|2024-11-10 05:22:50|433.05|431.35|432.66|430.96|433.05|431.35|432.66|430.96|7
1731216180000|2024-11-10 05:23:00|432.59|430.89|431.37|429.67|432.75|431.05|431.37|429.67|10
1731216190000|2024-11-10 05:23:10|431.22|429.52|432.4|430.7|432.4|430.7|431.22|429.52|22
1731216200000|2024-11-10 05:23:20|432.26|430.56|431.96|430.26|432.3|430.6|431.96|430.26|16
1731216210000|2024-11-10 05:23:30|431.97|430.27|431.99|430.29|432.01|430.31|431.92|430.22|17
1731216220000|2024-11-10 05:23:40|432.02|430.32|431.79|430.09|432.23|430.53|431.73|430.03|19
1731216230000|2024-11-10 05:23:50|431.8|430.1|431.43|429.73|431.8|430.1|431.15|429.45|17
1731216240000|2024-11-10 05:24:00|431.44|429.74|431.05|429.35|431.63|429.93|431.05|429.35|27
1731216250000|2024-11-10 05:24:10|431.07|429.37|430.46|428.76|431.19|429.49|430.46|428.76|28
1731216260000|2024-11-10 05:24:20|430.41|428.71|430.52|428.82|430.67|428.97|430.34|428.64|29
1731216270000|2024-11-10 05:24:30|430.55|428.85|430.26|428.56|430.59|428.89|430.26|428.56|19
1731216280000|2024-11-10 05:24:40|430.25|428.55|430.31|428.61|430.31|428.61|429.86|428.16|21
1731216290000|2024-11-10 05:24:50|430.29|428.59|430.48|428.78|430.48|428.78|430.25|428.55|26
1731216300000|2024-11-10 05:25:00|430.49|428.79|430.52|428.82|430.75|429.05|430.49|428.79|27
1731216310000|2024-11-10 05:25:10|430.53|428.83|430.18|428.48|430.53|428.83|430.18|428.48|15
1731216320000|2024-11-10 05:25:20|430.2|428.5|430.41|428.71|430.41|428.71|430.15|428.45|25
1731216330000|2024-11-10 05:25:30|430.45|428.75|430.76|429.06|430.76|429.06|430.45|428.75|22
1731216340000|2024-11-10 05:25:40|430.77|429.07|430.43|428.73|431.36|429.66|430.42|428.72|32
1731216350000|2024-11-10 05:25:50|430.45|428.75|430.51|428.81|430.52|428.82|430.45|428.75|19
1731216360000|2024-11-10 05:26:00|430.52|428.82|430.55|428.85|430.57|428.87|430.51|428.81|16
1731216370000|2024-11-10 05:26:10|430.56|428.86|430.55|428.85|430.56|428.86|430.51|428.81|13
1731216380000|2024-11-10 05:26:20|430.57|428.87|430.9|429.2|430.9|429.2|430.55|428.85|17
1731216390000|2024-11-10 05:26:30|430.91|429.21|431.19|429.49|431.19|429.49|430.86|429.16|19
1731216400000|2024-11-10 05:26:40|431.17|429.47|431.45|429.75|431.45|429.75|431.17|429.47|24
1731216410000|2024-11-10 05:26:50|431.46|429.76|431.38|429.68|431.46|429.76|431.38|429.68|15
1731216420000|2024-11-10 05:27:00|431.39|429.69|431.33|429.63|431.39|429.69|431.28|429.58|15
1731216430000|2024-11-10 05:27:10|431.36|429.66|431.87|430.17|431.91|430.21|431.36|429.66|24
1731216440000|2024-11-10 05:27:20|431.88|430.18|431.39|429.69|431.92|430.22|431.29|429.59|26
1731216450000|2024-11-10 05:27:30|431.4|429.7|431.47|429.77|431.49|429.79|431.34|429.64|23
1731216460000|2024-11-10 05:27:40|431.49|429.79|431.94|430.24|431.94|430.24|431.44|429.74|25
1731216470000|2024-11-10 05:27:50|431.97|430.27|432.03|430.33|432.08|430.38|431.93|430.23|19
1731216480000|2024-11-10 05:28:00|431.97|430.27|431.84|430.14|431.97|430.27|431.69|429.99|15
1731216490000|2024-11-10 05:28:10|431.83|430.13|431.99|430.29|432.03|430.33|431.65|429.95|27
1731216500000|2024-11-10 05:28:20|431.96|430.26|431.92|430.22|431.96|430.26|431.92|430.22|10
1731216510000|2024-11-10 05:28:30|431.93|430.23|431.93|430.23|431.94|430.24|431.92|430.22|8
1731216520000|2024-11-10 05:28:40|431.92|430.22|431.62|429.92|431.94|430.24|431.51|429.81|14
1731216530000|2024-11-10 05:28:50|431.63|429.93|431.7|430|431.72|430.02|431.63|429.93|15
1731216540000|2024-11-10 05:29:00|431.67|429.97|432.39|430.69|432.42|430.72|431.64|429.94|19
1731216550000|2024-11-10 05:29:10|432.42|430.72|432.63|430.93|432.63|430.93|432.38|430.68|16
1731216560000|2024-11-10 05:29:20|432.66|430.96|432.63|430.93|432.72|431.02|432.63|430.93|21
1731216570000|2024-11-10 05:29:30|432.5|430.8|432.34|430.64|432.5|430.8|432.24|430.54|9
1731216580000|2024-11-10 05:29:40|432.35|430.65|432.08|430.38|432.35|430.65|432.05|430.35|8
1731216590000|2024-11-10 05:29:50|432.07|430.37|432.16|430.46|432.18|430.48|432.07|430.37|24
1731216600000|2024-11-10 05:30:00|432.11|430.41|432.01|430.31|432.16|430.46|432.01|430.31|10
1731216610000|2024-11-10 05:30:10|431.94|430.24|432.07|430.37|432.07|430.37|431.9|430.2|16
1731216620000|2024-11-10 05:30:20|432.08|430.38|432.09|430.39|432.12|430.42|432.08|430.38|9
1731216630000|2024-11-10 05:30:30|432.1|430.4|432.08|430.38|432.1|430.4|432.08|430.38|6
1731216640000|2024-11-10 05:30:40|432.1|430.4|432.13|430.43|432.33|430.63|432.1|430.4|19
1731216650000|2024-11-10 05:30:50|432.15|430.45|432.03|430.33|432.15|430.45|432.02|430.32|16
1731216660000|2024-11-10 05:31:00|432.04|430.34|432.1|430.4|432.14|430.44|432.04|430.34|10
1731216670000|2024-11-10 05:31:10|432.07|430.37|431.81|430.11|432.11|430.41|431.81|430.11|16
1731216680000|2024-11-10 05:31:20|431.75|430.05|431.69|429.99|431.75|430.05|431.66|429.96|13
1731216690000|2024-11-10 05:31:30|431.7|430|431.73|430.03|431.78|430.08|431.67|429.97|14
1731216700000|2024-11-10 05:31:40|431.71|430.01|431.36|429.66|431.75|430.05|431.35|429.65|17
1731216710000|2024-11-10 05:31:50|431.37|429.67|431.43|429.73|431.46|429.76|431.35|429.65|23
1731216720000|2024-11-10 05:32:00|431.44|429.74|431.47|429.77|431.51|429.81|431.43|429.73|20
1731216730000|2024-11-10 05:32:10|431.44|429.74|431.52|429.82|431.52|429.82|431.44|429.74|13
1731216740000|2024-11-10 05:32:20|431.55|429.85|432.12|430.42|432.18|430.48|431.55|429.85|13
1731216750000|2024-11-10 05:32:30|432.13|430.43|432.17|430.47|432.18|430.48|432.12|430.42|9
1731216760000|2024-11-10 05:32:40|432.16|430.46|432.19|430.49|432.19|430.49|432.16|430.46|4
1731216770000|2024-11-10 05:32:50|432.2|430.5|432.21|430.51|432.28|430.58|432.19|430.49|8
1731216780000|2024-11-10 05:33:00|432.23|430.53|432.19|430.49|432.23|430.53|432.19|430.49|15
1731216790000|2024-11-10 05:33:10|432.21|430.51|432.25|430.55|432.28|430.58|432.19|430.49|16
1731216800000|2024-11-10 05:33:20|432.23|430.53|432.25|430.55|432.3|430.6|432.23|430.53|19
1731216810000|2024-11-10 05:33:30|432.28|430.58|432.21|430.51|432.28|430.58|432.19|430.49|11
1731216820000|2024-11-10 05:33:40|432.22|430.52|432.35|430.65|432.37|430.67|432.2|430.5|17
1731216830000|2024-11-10 05:33:50|432.33|430.63|432.41|430.71|432.41|430.71|432.33|430.63|5
1731216840000|2024-11-10 05:34:00|432.42|430.72|432.57|430.87|432.62|430.92|432.35|430.65|17
1731216850000|2024-11-10 05:34:10|432.64|430.94|432.19|430.49|432.65|430.95|432.19|430.49|13
1731216860000|2024-11-10 05:34:20|432.2|430.5|432.06|430.36|432.2|430.5|432.06|430.36|12
1731216870000|2024-11-10 05:34:30|432.09|430.39|432.16|430.46|432.16|430.46|432.09|430.39|7
1731216880000|2024-11-10 05:34:40|432.17|430.47|432.28|430.58|432.33|430.63|432.17|430.47|12
1731216890000|2024-11-10 05:34:50|432.31|430.61|432.37|430.67|432.41|430.71|432.31|430.61|9
1731216900000|2024-11-10 05:35:00|432.38|430.68|432.27|430.57|432.38|430.68|432.21|430.51|11
1731216910000|2024-11-10 05:35:10|432.25|430.55|432.53|430.83|432.53|430.83|432.25|430.55|18
1731216920000|2024-11-10 05:35:20|432.54|430.84|432.75|431.05|432.75|431.05|432.53|430.83|6
1731216930000|2024-11-10 05:35:30|432.63|430.93|432.68|430.98|432.68|430.98|432.63|430.93|3
1731216940000|2024-11-10 05:35:40|432.69|430.99|433.61|431.91|433.62|431.92|432.69|430.99|20
1731216950000|2024-11-10 05:35:50|433.59|431.89|433.44|431.74|433.59|431.89|433.38|431.68|10
1731216960000|2024-11-10 05:36:00|433.41|431.71|433.58|431.88|433.65|431.95|433.41|431.71|16
1731216970000|2024-11-10 05:36:10|433.61|431.91|433.59|431.89|433.69|431.99|433.59|431.89|12
1731216980000|2024-11-10 05:36:20|433.55|431.85|433.43|431.73|433.55|431.85|433.43|431.73|10
1731216990000|2024-11-10 05:36:30|433.44|431.74|433.73|432.03|433.82|432.12|433.44|431.74|19
1731217000000|2024-11-10 05:36:40|433.72|432.02|433.87|432.17|433.9|432.2|433.72|432.02|14
1731217010000|2024-11-10 05:36:50|433.86|432.16|433.92|432.22|433.94|432.24|433.86|432.16|15
1731217020000|2024-11-10 05:37:00|433.91|432.21|433.93|432.23|433.96|432.26|433.91|432.21|16
1731217030000|2024-11-10 05:37:10|433.91|432.21|433.84|432.14|433.97|432.27|433.84|432.14|14
1731217040000|2024-11-10 05:37:20|433.83|432.13|432.96|431.26|433.84|432.14|432.94|431.24|21
1731217050000|2024-11-10 05:37:30|432.97|431.27|433.08|431.38|433.14|431.44|432.96|431.26|14
1731217060000|2024-11-10 05:37:40|433.17|431.47|433.8|432.1|433.83|432.13|433.15|431.45|23
1731217070000|2024-11-10 05:37:50|433.81|432.11|435.27|433.57|435.46|433.76|433.81|432.11|16
1731217080000|2024-11-10 05:38:00|435.24|433.54|434.53|432.83|435.24|433.54|434.37|432.67|28
1731217090000|2024-11-10 05:38:10|434.55|432.85|434.34|432.64|434.55|432.85|434.34|432.64|19
1731217100000|2024-11-10 05:38:20|434.35|432.65|434.42|432.72|434.43|432.73|434.34|432.64|17
1731217110000|2024-11-10 05:38:30|434.39|432.69|434.8|433.1|434.82|433.12|434.19|432.49|21
1731217120000|2024-11-10 05:38:40|434.79|433.09|434.69|432.99|434.79|433.09|434.58|432.88|16
1731217130000|2024-11-10 05:38:50|434.7|433|434.84|433.14|434.89|433.19|434.7|433|11
1731217140000|2024-11-10 05:39:00|434.85|433.15|434.88|433.18|434.88|433.18|434.76|433.06|20
1731217150000|2024-11-10 05:39:10|434.89|433.19|434.94|433.24|435.33|433.63|434.89|433.19|27
1731217160000|2024-11-10 05:39:20|434.93|433.23|434.85|433.15|434.95|433.25|434.64|432.94|26
1731217170000|2024-11-10 05:39:30|434.86|433.16|434.87|433.17|434.91|433.21|434.76|433.06|26
1731217180000|2024-11-10 05:39:40|434.83|433.13|434.52|432.82|434.87|433.17|434.43|432.73|24
1731217190000|2024-11-10 05:39:50|434.51|432.81|434.72|433.02|434.76|433.06|434.51|432.81|16
1731217200000|2024-11-10 05:40:00|434.71|433.01|434.89|433.19|434.89|433.19|434.7|433|21
1731217210000|2024-11-10 05:40:10|434.9|433.2|435|433.3|435.01|433.31|434.9|433.2|13
1731217220000|2024-11-10 05:40:20|434.99|433.29|434.67|432.97|434.99|433.29|434.67|432.97|18
1731217230000|2024-11-10 05:40:30|434.66|432.96|434.46|432.76|434.66|432.96|434.32|432.62|18
1731217240000|2024-11-10 05:40:40|434.42|432.72|434.46|432.76|434.5|432.8|434.34|432.64|17
1731217250000|2024-11-10 05:40:50|434.47|432.77|434.63|432.93|434.72|433.02|434.47|432.77|17
1731217260000|2024-11-10 05:41:00|434.52|432.82|434.47|432.77|434.66|432.96|434.47|432.77|21
1731217270000|2024-11-10 05:41:10|434.49|432.79|434.56|432.86|434.62|432.92|434.49|432.79|17
1731217280000|2024-11-10 05:41:20|434.64|432.94|434.84|433.14|434.84|433.14|434.56|432.86|15
1731217290000|2024-11-10 05:41:30|434.85|433.15|435.16|433.46|435.19|433.49|434.85|433.15|15
1731217300000|2024-11-10 05:41:40|435.17|433.47|435.03|433.33|435.2|433.5|435.03|433.33|12
1731217310000|2024-11-10 05:41:50|435.01|433.31|434.61|432.91|435.01|433.31|434.61|432.91|15
1731217320000|2024-11-10 05:42:00|434.41|432.71|434.08|432.38|434.46|432.76|434.05|432.35|29
1731217330000|2024-11-10 05:42:10|434.09|432.39|434.51|432.81|434.51|432.81|434.09|432.39|18
1731217340000|2024-11-10 05:42:20|434.52|432.82|434.88|433.18|434.88|433.18|434.45|432.75|19
1731217350000|2024-11-10 05:42:30|434.93|433.23|434.46|432.76|434.93|433.23|434.46|432.76|24
1731217360000|2024-11-10 05:42:40|434.39|432.69|434.28|432.58|434.44|432.74|434.28|432.58|13
1731217370000|2024-11-10 05:42:50|434.3|432.6|434.49|432.79|434.55|432.85|434.3|432.6|21
1731217380000|2024-11-10 05:43:00|434.5|432.8|434.34|432.64|434.64|432.94|434.34|432.64|19
1731217390000|2024-11-10 05:43:10|434.33|432.63|434.28|432.58|434.33|432.63|434.28|432.58|3
1731217400000|2024-11-10 05:43:20|434.31|432.61|434.33|432.63|434.33|432.63|434.28|432.58|12
1731217410000|2024-11-10 05:43:30|434.37|432.67|433.69|431.99|434.38|432.68|433.69|431.99|20
1731217420000|2024-11-10 05:43:40|433.79|432.09|434.03|432.33|434.04|432.34|433.68|431.98|23
1731217430000|2024-11-10 05:43:50|434.02|432.32|433.98|432.28|434.14|432.44|433.95|432.25|22
1731217440000|2024-11-10 05:44:00|433.99|432.29|434|432.3|434.06|432.36|433.96|432.26|25
1731217450000|2024-11-10 05:44:10|434.02|432.32|433.86|432.16|434.05|432.35|433.86|432.16|18
1731217460000|2024-11-10 05:44:20|433.9|432.2|434.04|432.34|434.09|432.39|433.9|432.2|18
1731217470000|2024-11-10 05:44:30|434.05|432.35|433.92|432.22|434.07|432.37|433.86|432.16|16
1731217480000|2024-11-10 05:44:40|433.96|432.26|434.18|432.48|434.18|432.48|433.96|432.26|11
1731217490000|2024-11-10 05:44:50|434.16|432.46|434.14|432.44|434.19|432.49|434.14|432.44|6
1731217500000|2024-11-10 05:45:00|434.18|432.48|434.19|432.49|434.41|432.71|434.17|432.47|20
1731217510000|2024-11-10 05:45:10|434.22|432.52|434.33|432.63|434.34|432.64|434.14|432.44|12
1731217520000|2024-11-10 05:45:20|434.34|432.64|434.44|432.74|434.45|432.75|434.27|432.57|12
1731217530000|2024-11-10 05:45:30|434.51|432.81|434.49|432.79|434.72|433.02|434.48|432.78|26
1731217540000|2024-11-10 05:45:40|434.5|432.8|434.48|432.78|434.59|432.89|434.47|432.77|20
1731217550000|2024-11-10 05:45:50|434.46|432.76|434.38|432.68|434.48|432.78|434.34|432.64|15
1731217560000|2024-11-10 05:46:00|434.41|432.71|434.51|432.81|434.56|432.86|434.39|432.69|13
1731217570000|2024-11-10 05:46:10|434.49|432.79|434.2|432.5|434.49|432.79|434.15|432.45|12
1731217580000|2024-11-10 05:46:20|434.19|432.49|434|432.3|434.19|432.49|433.93|432.23|14
1731217590000|2024-11-10 05:46:30|433.99|432.29|434.37|432.67|434.38|432.68|433.99|432.29|24
1731217600000|2024-11-10 05:46:40|434.35|432.65|434.41|432.71|434.41|432.71|434.18|432.48|23
1731217610000|2024-11-10 05:46:50|434.42|432.72|434.61|432.91|434.61|432.91|434.42|432.72|23
1731217620000|2024-11-10 05:47:00|434.62|432.92|434.88|433.18|434.88|433.18|434.59|432.89|23
1731217630000|2024-11-10 05:47:10|434.89|433.19|435.2|433.5|435.2|433.5|434.89|433.19|20
1731217640000|2024-11-10 05:47:20|435.22|433.52|435.35|433.65|435.35|433.65|435.22|433.52|7
1731217650000|2024-11-10 05:47:30|435.37|433.67|436.07|434.37|436.38|434.68|435.35|433.65|28
1731217660000|2024-11-10 05:47:40|436.01|434.31|436.24|434.54|436.33|434.63|435.84|434.14|19
1731217670000|2024-11-10 05:47:50|436.23|434.53|436.12|434.42|436.23|434.53|435.97|434.27|16
1731217680000|2024-11-10 05:48:00|436.11|434.41|436.3|434.6|436.3|434.6|436.01|434.31|13
1731217690000|2024-11-10 05:48:10|436.31|434.61|436.16|434.46|436.47|434.77|436.16|434.46|18
1731217700000|2024-11-10 05:48:20|436.17|434.47|435.72|434.02|436.19|434.49|435.72|434.02|19
1731217710000|2024-11-10 05:48:30|435.69|433.99|435.47|433.77|435.69|433.99|435.43|433.73|21
1731217720000|2024-11-10 05:48:40|435.45|433.75|435.51|433.81|435.7|434|435.44|433.74|19
1731217730000|2024-11-10 05:48:50|435.48|433.78|435.56|433.86|435.6|433.9|435.48|433.78|24
1731217740000|2024-11-10 05:49:00|435.53|433.83|434.69|432.99|435.54|433.84|434.69|432.99|32
1731217750000|2024-11-10 05:49:10|434.7|433|434.78|433.08|434.89|433.19|434.69|432.99|18
1731217760000|2024-11-10 05:49:20|434.79|433.09|434.72|433.02|434.79|433.09|434.58|432.88|18
1731217770000|2024-11-10 05:49:30|434.71|433.01|434.79|433.09|434.88|433.18|434.71|433.01|18
1731217780000|2024-11-10 05:49:40|434.83|433.13|434.5|432.8|434.97|433.27|434.5|432.8|19
1731217790000|2024-11-10 05:49:50|434.51|432.81|434.57|432.87|434.57|432.87|434.51|432.81|15
1731217800000|2024-11-10 05:50:00|434.58|432.88|434.78|433.08|434.79|433.09|434.58|432.88|24
1731217810000|2024-11-10 05:50:10|434.79|433.09|434.38|432.68|434.81|433.11|434.37|432.67|21
1731217820000|2024-11-10 05:50:20|434.32|432.62|434.37|432.67|434.45|432.75|434.32|432.62|9
1731217830000|2024-11-10 05:50:30|434.34|432.64|434.03|432.33|434.35|432.65|434.02|432.32|18
1731217840000|2024-11-10 05:50:40|434.04|432.34|434.12|432.42|434.14|432.44|434.04|432.34|12
1731217850000|2024-11-10 05:50:50|434.13|432.43|433.99|432.29|434.13|432.43|433.98|432.28|15
1731217860000|2024-11-10 05:51:00|434|432.3|433.97|432.27|434.05|432.35|433.97|432.27|10
1731217870000|2024-11-10 05:51:10|433.98|432.28|434.22|432.52|434.22|432.52|433.85|432.15|14
1731217880000|2024-11-10 05:51:20|434.24|432.54|434.17|432.47|434.3|432.6|434.17|432.47|18
1731217890000|2024-11-10 05:51:30|434.15|432.45|434.17|432.47|434.24|432.54|434.14|432.44|17
1731217900000|2024-11-10 05:51:40|434.16|432.46|434|432.3|434.16|432.46|433.93|432.23|15
1731217910000|2024-11-10 05:51:50|434.01|432.31|434.2|432.5|434.2|432.5|434.01|432.31|24
1731217920000|2024-11-10 05:52:00|434.21|432.51|434.48|432.78|434.66|432.96|434.2|432.5|23
1731217930000|2024-11-10 05:52:10|434.46|432.76|434.13|432.43|434.47|432.77|434.13|432.43|23
1731217940000|2024-11-10 05:52:20|434.12|432.42|434.06|432.36|434.18|432.48|434.05|432.35|16
1731217950000|2024-11-10 05:52:30|434.05|432.35|434|432.3|434.06|432.36|433.99|432.29|17
1731217960000|2024-11-10 05:52:40|434.01|432.31|434.03|432.33|434.1|432.4|434.01|432.31|24
1731217970000|2024-11-10 05:52:50|434.02|432.32|433.98|432.28|434.02|432.32|433.94|432.24|8
1731217980000|2024-11-10 05:53:00|434|432.3|433.73|432.03|434|432.3|433.73|432.03|8
1731217990000|2024-11-10 05:53:10|433.58|431.88|433.24|431.54|433.58|431.88|432.77|431.07|23
1731218000000|2024-11-10 05:53:20|433.25|431.55|433.06|431.36|433.27|431.57|433.04|431.34|18
1731218010000|2024-11-10 05:53:30|432.99|431.29|433.07|431.37|433.09|431.39|432.97|431.27|21
1731218020000|2024-11-10 05:53:40|433.08|431.38|432.75|431.05|433.13|431.43|432.75|431.05|11
1731218030000|2024-11-10 05:53:50|432.74|431.04|432.08|430.38|432.8|431.1|432.04|430.34|26
1731218040000|2024-11-10 05:54:00|432.05|430.35|431.75|430.05|432.05|430.35|431.75|430.05|21
1731218050000|2024-11-10 05:54:10|431.74|430.04|431.3|429.6|431.76|430.06|431.19|429.49|28
1731218060000|2024-11-10 05:54:20|431.32|429.62|431.21|429.51|431.42|429.72|431.21|429.51|23
1731218070000|2024-11-10 05:54:30|431.22|429.52|431.21|429.51|431.29|429.59|431.1|429.4|24
1731218080000|2024-11-10 05:54:40|431.2|429.5|431.18|429.48|431.24|429.54|431.18|429.48|16
1731218090000|2024-11-10 05:54:50|431.19|429.49|431.35|429.65|431.35|429.65|431.19|429.49|21
1731218100000|2024-11-10 05:55:00|431.37|429.67|431.13|429.43|431.42|429.72|431.11|429.41|25
1731218110000|2024-11-10 05:55:10|431.35|429.65|431.68|429.98|431.76|430.06|431.35|429.65|19
1731218120000|2024-11-10 05:55:20|431.67|429.97|431.41|429.71|431.67|429.97|431.25|429.55|24
1731218130000|2024-11-10 05:55:30|431.42|429.72|431.42|429.72|431.48|429.78|431.31|429.61|22
1731218140000|2024-11-10 05:55:40|431.41|429.71|431.49|429.79|431.5|429.8|431.41|429.71|12
1731218150000|2024-11-10 05:55:50|431.48|429.78|431.38|429.68|431.49|429.79|431.38|429.68|14
1731218160000|2024-11-10 05:56:00|431.37|429.67|430.59|428.89|431.43|429.73|430.59|428.89|29
1731218170000|2024-11-10 05:56:10|430.58|428.88|430.45|428.75|430.59|428.89|430.38|428.68|21
1731218180000|2024-11-10 05:56:20|430.46|428.76|430.3|428.6|430.46|428.76|430.27|428.57|20
1731218190000|2024-11-10 05:56:30|430.28|428.58|430.04|428.34|430.28|428.58|430.03|428.33|19
1731218200000|2024-11-10 05:56:40|430.05|428.35|429.37|427.67|430.05|428.35|429.16|427.46|23
1731218210000|2024-11-10 05:56:50|429.12|427.42|429.1|427.4|429.28|427.58|429.1|427.4|20
1731218220000|2024-11-10 05:57:00|429.15|427.45|428.18|426.48|429.25|427.55|427.74|426.04|27
1731218230000|2024-11-10 05:57:10|428.19|426.49|428.23|426.53|428.43|426.73|428.19|426.49|26
1731218240000|2024-11-10 05:57:20|428.24|426.54|428.4|426.7|428.42|426.72|428.23|426.53|16
1731218250000|2024-11-10 05:57:30|428.41|426.71|428.56|426.86|428.56|426.86|427.62|425.92|27
1731218260000|2024-11-10 05:57:40|428.57|426.87|428.93|427.23|428.93|427.23|428.57|426.87|23
1731218270000|2024-11-10 05:57:50|428.94|427.24|429.11|427.41|429.11|427.41|428.93|427.23|11
1731218280000|2024-11-10 05:58:00|429.05|427.35|429.06|427.36|429.25|427.55|429.05|427.35|16
1731218290000|2024-11-10 05:58:10|429.07|427.37|429.25|427.55|429.25|427.55|429.07|427.37|24
1731218300000|2024-11-10 05:58:20|429.26|427.56|429.27|427.57|429.45|427.75|429.21|427.51|20
1731218310000|2024-11-10 05:58:30|429.28|427.58|429.24|427.54|429.43|427.73|429.24|427.54|21
1731218320000|2024-11-10 05:58:40|429.18|427.48|429.01|427.31|429.18|427.48|428.99|427.29|24
1731218330000|2024-11-10 05:58:50|428.94|427.24|428.78|427.08|428.94|427.24|428.46|426.76|22
1731218340000|2024-11-10 05:59:00|428.79|427.09|429.09|427.39|429.17|427.47|428.79|427.09|20
1731218350000|2024-11-10 05:59:10|429.08|427.38|428.96|427.26|429.14|427.44|428.96|427.26|18
1731218360000|2024-11-10 05:59:20|428.95|427.25|428.96|427.26|428.96|427.26|428.95|427.25|2
1731218370000|2024-11-10 05:59:30|428.94|427.24|428.8|427.1|428.96|427.26|428.8|427.1|20
1731218380000|2024-11-10 05:59:40|428.86|427.16|428.87|427.17|428.87|427.17|428.86|427.16|2
1731218390000|2024-11-10 05:59:50|428.86|427.16|427.08|425.38|428.87|427.17|426.88|425.18|31
1731218400000|2024-11-10 06:00:00|427.14|425.44|427.42|425.72|427.69|425.99|427.14|425.44|24
1731218410000|2024-11-10 06:00:10|427.32|425.62|427.27|425.57|427.33|425.63|427.24|425.54|10
1731218420000|2024-11-10 06:00:20|427.28|425.58|427.3|425.6|427.3|425.6|427.23|425.53|26
1731218430000|2024-11-10 06:00:30|427.27|425.57|427.32|425.62|427.32|425.62|427.27|425.57|17
1731218440000|2024-11-10 06:00:40|427.61|425.91|427.46|425.76|427.67|425.97|427.3|425.6|22
1731218450000|2024-11-10 06:00:50|427.5|425.8|427.31|425.61|427.64|425.94|427.31|425.61|21
1731218460000|2024-11-10 06:01:00|427.3|425.6|426.8|425.1|427.3|425.6|426.79|425.09|10
1731218470000|2024-11-10 06:01:10|426.84|425.14|426.37|424.67|426.84|425.14|426.19|424.49|17
1731218480000|2024-11-10 06:01:20|426.34|424.64|426.63|424.93|426.63|424.93|425.91|424.21|28
1731218490000|2024-11-10 06:01:30|426.58|424.88|426.33|424.63|426.58|424.88|426.12|424.42|14
1731218500000|2024-11-10 06:01:40|426.41|424.71|426.39|424.69|426.51|424.81|426.28|424.58|19
1731218510000|2024-11-10 06:01:50|426.28|424.58|427.57|425.87|427.63|425.93|426.28|424.58|27
1731218520000|2024-11-10 06:02:00|427.55|425.85|428.3|426.6|428.39|426.69|427.46|425.76|32
1731218530000|2024-11-10 06:02:10|428.29|426.59|428.03|426.33|428.29|426.59|427.97|426.27|27
1731218540000|2024-11-10 06:02:20|428.02|426.32|428.18|426.48|428.18|426.48|428.01|426.31|22
1731218550000|2024-11-10 06:02:30|428.33|426.63|428.46|426.76|428.46|426.76|428.09|426.39|25
1731218560000|2024-11-10 06:02:40|428.49|426.79|428.89|427.19|428.99|427.29|428.49|426.79|13
1731218570000|2024-11-10 06:02:50|428.76|427.06|428.36|426.66|428.76|427.06|428.16|426.46|24
1731218580000|2024-11-10 06:03:00|428.45|426.75|428.95|427.25|428.95|427.25|428.45|426.75|21
1731218590000|2024-11-10 06:03:10|429.03|427.33|428.78|427.08|429.11|427.41|428.78|427.08|24
1731218600000|2024-11-10 06:03:20|428.61|426.91|428.55|426.85|428.63|426.93|428.49|426.79|25
1731218610000|2024-11-10 06:03:30|428.56|426.86|428.26|426.56|428.59|426.89|428.13|426.43|21
1731218620000|2024-11-10 06:03:40|428.25|426.55|428.38|426.68|428.41|426.71|428|426.3|27
1731218630000|2024-11-10 06:03:50|428.39|426.69|428.44|426.74|428.45|426.75|428.3|426.6|21
1731218640000|2024-11-10 06:04:00|428.39|426.69|428.41|426.71|428.54|426.84|428.36|426.66|22
1731218650000|2024-11-10 06:04:10|428.4|426.7|428.38|426.68|428.47|426.77|428.37|426.67|27
1731218660000|2024-11-10 06:04:20|428.37|426.67|428.62|426.92|428.62|426.92|428.36|426.66|22
1731218670000|2024-11-10 06:04:30|428.7|427|428.79|427.09|428.88|427.18|428.7|427|23
1731218680000|2024-11-10 06:04:40|428.78|427.08|428.97|427.27|428.97|427.27|428.78|427.08|28
1731218690000|2024-11-10 06:04:50|428.98|427.28|429.25|427.55|429.29|427.59|428.98|427.28|29
1731218700000|2024-11-10 06:05:00|429.24|427.54|429.05|427.35|429.24|427.54|429.01|427.31|21
1731218710000|2024-11-10 06:05:10|429.07|427.37|429.05|427.35|429.07|427.37|428.96|427.26|22
1731218720000|2024-11-10 06:05:20|429.06|427.36|429.4|427.7|429.4|427.7|429.06|427.36|24
1731218730000|2024-11-10 06:05:30|429.41|427.71|429.66|427.96|429.88|428.18|429.41|427.71|12
1731218740000|2024-11-10 06:05:40|429.65|427.95|429.58|427.88|429.65|427.95|429.53|427.83|18
1731218750000|2024-11-10 06:05:50|429.57|427.87|429.73|428.03|429.77|428.07|429.56|427.86|28
1731218760000|2024-11-10 06:06:00|429.75|428.05|429.53|427.83|429.75|428.05|429.48|427.78|27
1731218770000|2024-11-10 06:06:10|429.54|427.84|429.45|427.75|429.54|427.84|429.45|427.75|9
1731218780000|2024-11-10 06:06:20|429.54|427.84|429.54|427.84|429.54|427.84|429.54|427.84|1
1731218790000|2024-11-10 06:06:30|429.55|427.85|429.56|427.86|429.57|427.87|429.46|427.76|16
1731218800000|2024-11-10 06:06:40|429.55|427.85|429.64|427.94|429.64|427.94|429.4|427.7|22
1731218810000|2024-11-10 06:06:50|429.66|427.96|429.79|428.09|429.8|428.1|429.66|427.96|18
1731218820000|2024-11-10 06:07:00|429.81|428.11|429.67|427.97|429.81|428.11|429.6|427.9|24
1731218830000|2024-11-10 06:07:10|429.87|428.17|429.45|427.75|430.04|428.34|429.28|427.58|26
1731218840000|2024-11-10 06:07:20|429.48|427.78|429.42|427.72|429.49|427.79|429.14|427.44|28
1731218850000|2024-11-10 06:07:30|429.53|427.83|429.79|428.09|429.8|428.1|429.51|427.81|21
1731218860000|2024-11-10 06:07:40|429.8|428.1|429.82|428.12|429.82|428.12|429.66|427.96|22
1731218870000|2024-11-10 06:07:50|429.81|428.11|429.6|427.9|429.81|428.11|429.6|427.9|19
1731218880000|2024-11-10 06:08:00|429.54|427.84|429.66|427.96|429.67|427.97|429.54|427.84|21
1731218890000|2024-11-10 06:08:10|429.64|427.94|429.65|427.95|429.82|428.12|429.61|427.91|25
1731218900000|2024-11-10 06:08:20|429.66|427.96|429.52|427.82|429.66|427.96|429.51|427.81|23
1731218910000|2024-11-10 06:08:30|429.54|427.84|429.78|428.08|429.78|428.08|429.53|427.83|20
1731218920000|2024-11-10 06:08:40|429.8|428.1|429.78|428.08|429.8|428.1|429.78|428.08|8
1731218930000|2024-11-10 06:08:50|429.79|428.09|429.57|427.87|429.79|428.09|429.57|427.87|22
1731218940000|2024-11-10 06:09:00|429.54|427.84|429.48|427.78|429.54|427.84|429.48|427.78|4
1731218950000|2024-11-10 06:09:10|429.32|427.62|429.06|427.36|429.32|427.62|428.89|427.19|20
1731218960000|2024-11-10 06:09:20|429.16|427.46|429.31|427.61|429.53|427.83|429.16|427.46|24
1731218970000|2024-11-10 06:09:30|429.34|427.64|429.08|427.38|429.39|427.69|429.08|427.38|29
1731218980000|2024-11-10 06:09:40|429.07|427.37|429.04|427.34|429.07|427.37|429.04|427.34|3
1731218990000|2024-11-10 06:09:50|429.12|427.42|429.3|427.6|429.3|427.6|429.09|427.39|16
1731219000000|2024-11-10 06:10:00|429.42|427.72|429.7|428|429.74|428.04|429.35|427.65|31
1731219010000|2024-11-10 06:10:10|429.74|428.04|430.2|428.5|430.2|428.5|429.74|428.04|19
1731219020000|2024-11-10 06:10:20|430.19|428.49|429.87|428.17|430.19|428.49|429.81|428.11|27
1731219030000|2024-11-10 06:10:30|429.86|428.16|429.94|428.24|430.04|428.34|429.86|428.16|28
1731219040000|2024-11-10 06:10:40|429.95|428.25|429.94|428.24|430.02|428.32|429.9|428.2|29
1731219050000|2024-11-10 06:10:50|429.92|428.22|430.03|428.33|430.08|428.38|429.91|428.21|22
1731219060000|2024-11-10 06:11:00|430.02|428.32|430.08|428.38|430.08|428.38|429.91|428.21|25
1731219070000|2024-11-10 06:11:10|430.13|428.43|430.2|428.5|430.38|428.68|430.1|428.4|20
1731219080000|2024-11-10 06:11:20|430.22|428.52|429.82|428.12|430.24|428.54|429.57|427.87|24
1731219090000|2024-11-10 06:11:30|429.81|428.11|429.94|428.24|430.03|428.33|429.81|428.11|27
1731219100000|2024-11-10 06:11:40|429.93|428.23|429.94|428.24|430.16|428.46|429.9|428.2|24
1731219110000|2024-11-10 06:11:50|429.98|428.28|429.95|428.25|430.01|428.31|429.95|428.25|17
1731219120000|2024-11-10 06:12:00|429.94|428.24|429.15|427.45|429.94|428.24|429.15|427.45|28
1731219130000|2024-11-10 06:12:10|429.13|427.43|429.3|427.6|429.31|427.61|429.13|427.43|14
1731219140000|2024-11-10 06:12:20|429.26|427.56|429.27|427.57|429.29|427.59|429.26|427.56|20
1731219150000|2024-11-10 06:12:30|429.28|427.58|429.14|427.44|429.28|427.58|428.92|427.22|20
1731219160000|2024-11-10 06:12:40|429.15|427.45|429.46|427.76|429.55|427.85|429.15|427.45|18
1731219170000|2024-11-10 06:12:50|429.47|427.77|428.24|426.54|429.47|427.77|428.2|426.5|23
1731219180000|2024-11-10 06:13:00|428.28|426.58|427.44|425.74|428.28|426.58|427.42|425.72|21
1731219190000|2024-11-10 06:13:10|427.43|425.73|427.8|426.1|427.8|426.1|427.43|425.73|3
1731219200000|2024-11-10 06:13:20|427.79|426.09|428.16|426.46|428.16|426.46|427.3|425.6|32
1731219210000|2024-11-10 06:13:30|428.14|426.44|429.4|427.7|429.45|427.75|428.14|426.44|24
1731219220000|2024-11-10 06:13:40|429.39|427.69|429.31|427.61|429.39|427.69|429.31|427.61|5
1731219230000|2024-11-10 06:13:50|429.32|427.62|429.18|427.48|429.34|427.64|429.18|427.48|8
1731219240000|2024-11-10 06:14:00|429.12|427.42|429.17|427.47|429.21|427.51|429.07|427.37|17
1731219250000|2024-11-10 06:14:10|429.18|427.48|429.43|427.73|429.43|427.73|429.04|427.34|25
1731219260000|2024-11-10 06:14:20|429.46|427.76|429.56|427.86|429.85|428.15|429.46|427.76|21
1731219270000|2024-11-10 06:14:30|429.55|427.85|430.06|428.36|430.35|428.65|429.55|427.85|25
1731219280000|2024-11-10 06:14:40|430.07|428.37|429.86|428.16|430.11|428.41|429.86|428.16|25
1731219290000|2024-11-10 06:14:50|429.85|428.15|430.3|428.6|430.37|428.67|429.83|428.13|21
1731219300000|2024-11-10 06:15:00|430.31|428.61|430.33|428.63|430.38|428.68|430.27|428.57|13
1731219310000|2024-11-10 06:15:10|430.31|428.61|430.1|428.4|430.32|428.62|430.1|428.4|14
1731219320000|2024-11-10 06:15:20|430.12|428.42|430.06|428.36|430.16|428.46|430.06|428.36|14
1731219330000|2024-11-10 06:15:30|430.04|428.34|429.85|428.15|430.04|428.34|429.6|427.9|22
1731219340000|2024-11-10 06:15:40|429.86|428.16|429.72|428.02|429.9|428.2|429.72|428.02|21
1731219350000|2024-11-10 06:15:50|429.55|427.85|429.58|427.88|429.58|427.88|429.47|427.77|23
1731219360000|2024-11-10 06:16:00|429.53|427.83|429.4|427.7|429.63|427.93|429.36|427.66|32
1731219370000|2024-11-10 06:16:10|429.37|427.67|429.29|427.59|429.37|427.67|429.22|427.52|21
1731219380000|2024-11-10 06:16:20|429.3|427.6|428.88|427.18|429.3|427.6|428.75|427.05|17
1731219390000|2024-11-10 06:16:30|428.93|427.23|428.88|427.18|429.08|427.38|428.88|427.18|21
1731219400000|2024-11-10 06:16:40|428.87|427.17|428.71|427.01|428.9|427.2|428.66|426.96|22
1731219410000|2024-11-10 06:16:50|428.65|426.95|427.97|426.27|428.67|426.97|427.97|426.27|25
1731219420000|2024-11-10 06:17:00|427.98|426.28|428.3|426.6|428.3|426.6|427.94|426.24|28
1731219430000|2024-11-10 06:17:10|428.31|426.61|428.2|426.5|428.38|426.68|428.2|426.5|25
1731219440000|2024-11-10 06:17:20|428.17|426.47|428.28|426.58|428.37|426.67|428.12|426.42|19
1731219450000|2024-11-10 06:17:30|428.27|426.57|428.15|426.45|428.27|426.57|427.94|426.24|25
1731219460000|2024-11-10 06:17:40|428.18|426.48|428.34|426.64|428.45|426.75|428.18|426.48|26
1731219470000|2024-11-10 06:17:50|428.36|426.66|428.22|426.52|428.58|426.88|428.22|426.52|27
1731219480000|2024-11-10 06:18:00|428.31|426.61|427.96|426.26|428.31|426.61|427.91|426.21|16
1731219490000|2024-11-10 06:18:10|427.95|426.25|427.66|425.96|427.95|426.25|427.56|425.86|25
1731219500000|2024-11-10 06:18:20|427.67|425.97|427.62|425.92|427.72|426.02|427.57|425.87|15
1731219510000|2024-11-10 06:18:30|427.63|425.93|427.58|425.88|427.63|425.93|427.48|425.78|24
1731219520000|2024-11-10 06:18:40|427.63|425.93|427.68|425.98|427.68|425.98|427.55|425.85|22
1731219530000|2024-11-10 06:18:50|427.71|426.01|427.81|426.11|427.81|426.11|427.69|425.99|24
1731219540000|2024-11-10 06:19:00|427.8|426.1|428.29|426.59|428.32|426.62|427.64|425.94|34
1731219550000|2024-11-10 06:19:10|428.28|426.58|428.04|426.34|428.31|426.61|427.97|426.27|26
1731219560000|2024-11-10 06:19:20|428.01|426.31|427.95|426.25|428.02|426.32|427.93|426.23|20
1731219570000|2024-11-10 06:19:30|427.97|426.27|428.25|426.55|428.25|426.55|427.94|426.24|24
1731219580000|2024-11-10 06:19:40|428.22|426.52|428.14|426.44|428.23|426.53|428.1|426.4|20
1731219590000|2024-11-10 06:19:50|428.13|426.43|428.3|426.6|428.36|426.66|428.13|426.43|22
1731219600000|2024-11-10 06:20:00|428.31|426.61|428.13|426.43|428.37|426.67|428.13|426.43|28
1731219610000|2024-11-10 06:20:10|428.15|426.45|428.18|426.48|428.28|426.58|428.1|426.4|21
1731219620000|2024-11-10 06:20:20|428.19|426.49|428.1|426.4|428.19|426.49|427.97|426.27|29
1731219630000|2024-11-10 06:20:30|428.11|426.41|427.97|426.27|428.19|426.49|427.97|426.27|25
1731219640000|2024-11-10 06:20:40|428.02|426.32|428.06|426.36|428.06|426.36|427.93|426.23|20
1731219650000|2024-11-10 06:20:50|428.05|426.35|428.17|426.47|428.21|426.51|428.04|426.34|22
1731219660000|2024-11-10 06:21:00|428.16|426.46|428.01|426.31|428.16|426.46|427.91|426.21|24
1731219670000|2024-11-10 06:21:10|428.02|426.32|428.12|426.42|428.15|426.45|427.99|426.29|11
1731219680000|2024-11-10 06:21:20|428.16|426.46|428.07|426.37|428.16|426.46|428.03|426.33|15
1731219690000|2024-11-10 06:21:30|428.06|426.36|427.71|426.01|428.16|426.46|427.71|426.01|21
1731219700000|2024-11-10 06:21:40|427.75|426.05|428.04|426.34|428.17|426.47|427.75|426.05|28
1731219710000|2024-11-10 06:21:50|428.03|426.33|427.68|425.98|428.03|426.33|427.61|425.91|26
1731219720000|2024-11-10 06:22:00|427.67|425.97|427.34|425.64|427.7|426|427.26|425.56|29
1731219730000|2024-11-10 06:22:10|427.31|425.61|427.55|425.85|427.56|425.86|427.15|425.45|23
1731219740000|2024-11-10 06:22:20|427.56|425.86|428.12|426.42|428.12|426.42|427.54|425.84|16
1731219750000|2024-11-10 06:22:30|428.02|426.32|427.6|425.9|428.02|426.32|427.6|425.9|21
1731219760000|2024-11-10 06:22:40|427.63|425.93|427.88|426.18|427.88|426.18|427.63|425.93|20
1731219770000|2024-11-10 06:22:50|427.93|426.23|427.83|426.13|428.12|426.42|427.83|426.13|19
1731219780000|2024-11-10 06:23:00|427.82|426.12|428.04|426.34|428.1|426.4|427.82|426.12|24
1731219790000|2024-11-10 06:23:10|428.03|426.33|427.99|426.29|428.09|426.39|427.93|426.23|21
1731219800000|2024-11-10 06:23:20|427.96|426.26|428.01|426.31|428.01|426.31|427.82|426.12|25
1731219810000|2024-11-10 06:23:30|427.99|426.29|427.87|426.17|428.01|426.31|427.84|426.14|29
1731219820000|2024-11-10 06:23:40|427.85|426.15|428.01|426.31|428.03|426.33|427.83|426.13|22
1731219830000|2024-11-10 06:23:50|428|426.3|427.98|426.28|428.06|426.36|427.98|426.28|12
1731219840000|2024-11-10 06:24:00|427.99|426.29|427.99|426.29|428.05|426.35|427.98|426.28|19
1731219850000|2024-11-10 06:24:10|427.97|426.27|428|426.3|428.04|426.34|427.87|426.17|22
1731219860000|2024-11-10 06:24:20|428.01|426.31|427.83|426.13|428.03|426.33|427.8|426.1|17
1731219870000|2024-11-10 06:24:30|427.85|426.15|427.79|426.09|427.86|426.16|427.61|425.91|22
1731219880000|2024-11-10 06:24:40|427.8|426.1|428.05|426.35|428.06|426.36|427.62|425.92|20
1731219890000|2024-11-10 06:24:50|428.02|426.32|428.12|426.42|428.12|426.42|428.01|426.31|11
1731219900000|2024-11-10 06:25:00|428.13|426.43|428.12|426.42|428.18|426.48|428.12|426.42|7
1731219910000|2024-11-10 06:25:10|428.1|426.4|428.12|426.42|428.12|426.42|428.09|426.39|3
1731219920000|2024-11-10 06:25:20|428.07|426.37|427.76|426.06|428.08|426.38|427.75|426.05|19
1731219930000|2024-11-10 06:25:30|427.73|426.03|427.25|425.55|427.94|426.24|427.24|425.54|25
1731219940000|2024-11-10 06:25:40|427.26|425.56|427.53|425.83|427.57|425.87|427.21|425.51|23
1731219950000|2024-11-10 06:25:50|427.57|425.87|427.46|425.76|427.81|426.11|427.46|425.76|28
1731219960000|2024-11-10 06:26:00|427.45|425.75|427.77|426.07|427.77|426.07|427.38|425.68|30
1731219970000|2024-11-10 06:26:10|427.76|426.06|427.71|426.01|427.85|426.15|427.71|426.01|20
1731219980000|2024-11-10 06:26:20|427.72|426.02|427.59|425.89|427.86|426.16|427.58|425.88|28
1731219990000|2024-11-10 06:26:30|427.57|425.87|427.62|425.92|427.63|425.93|427.54|425.84|22
1731220000000|2024-11-10 06:26:40|427.63|425.93|427.8|426.1|427.84|426.14|427.6|425.9|20
1731220010000|2024-11-10 06:26:50|427.78|426.08|427.79|426.09|427.89|426.19|427.78|426.08|19
1731220020000|2024-11-10 06:27:00|427.8|426.1|427.81|426.11|427.87|426.17|427.72|426.02|26
1731220030000|2024-11-10 06:27:10|427.82|426.12|428.1|426.4|428.12|426.42|427.82|426.12|20
1731220040000|2024-11-10 06:27:20|428.09|426.39|428.12|426.42|428.12|426.42|428.06|426.36|8
1731220050000|2024-11-10 06:27:30|428.1|426.4|428.12|426.42|428.13|426.43|428.1|426.4|4
1731220060000|2024-11-10 06:27:40|428.13|426.43|428.41|426.71|428.41|426.71|428.12|426.42|13
1731220070000|2024-11-10 06:27:50|428.47|426.77|428.55|426.85|428.62|426.92|428.47|426.77|5
1731220080000|2024-11-10 06:28:00|428.54|426.84|428.62|426.92|428.62|426.92|428.32|426.62|13
1731220090000|2024-11-10 06:28:10|428.6|426.9|428.93|427.23|429.04|427.34|428.59|426.89|16
1731220100000|2024-11-10 06:28:20|428.97|427.27|428.84|427.14|429|427.3|428.84|427.14|28
1731220110000|2024-11-10 06:28:30|428.82|427.12|428.54|426.84|428.84|427.14|428.51|426.81|19
1731220120000|2024-11-10 06:28:40|428.56|426.86|428.75|427.05|428.83|427.13|428.56|426.86|22
1731220130000|2024-11-10 06:28:50|428.74|427.04|428.59|426.89|428.74|427.04|428.49|426.79|16
1731220140000|2024-11-10 06:29:00|428.5|426.8|428.8|427.1|428.81|427.11|428.46|426.76|26
1731220150000|2024-11-10 06:29:10|428.81|427.11|428.68|426.98|428.85|427.15|428.67|426.97|22
1731220160000|2024-11-10 06:29:20|428.69|426.99|428.64|426.94|428.69|426.99|428.57|426.87|21
1731220170000|2024-11-10 06:29:30|428.63|426.93|428.89|427.19|428.89|427.19|428.42|426.72|27
1731220180000|2024-11-10 06:29:40|428.9|427.2|428.32|426.62|428.9|427.2|428.32|426.62|16
1731220190000|2024-11-10 06:29:50|428.31|426.61|428.46|426.76|428.73|427.03|428.28|426.58|20
1731220200000|2024-11-10 06:30:00|428.43|426.73|428.27|426.57|428.46|426.76|428.27|426.57|19
1731220210000|2024-11-10 06:30:10|428.25|426.55|428.01|426.31|428.25|426.55|428.01|426.31|20
1731220220000|2024-11-10 06:30:20|428|426.3|427.46|425.76|428|426.3|427.46|425.76|21
1731220230000|2024-11-10 06:30:30|427.43|425.73|427.77|426.07|427.79|426.09|427.43|425.73|18
1731220240000|2024-11-10 06:30:40|427.73|426.03|427.57|425.87|427.73|426.03|427.57|425.87|8
1731220250000|2024-11-10 06:30:50|427.55|425.85|427.6|425.9|427.65|425.95|427.51|425.81|15
1731220260000|2024-11-10 06:31:00|427.61|425.91|427.71|426.01|427.84|426.14|427.61|425.91|18
1731220270000|2024-11-10 06:31:10|427.69|425.99|427.81|426.11|428.05|426.35|427.5|425.8|22
1731220280000|2024-11-10 06:31:20|427.82|426.12|427.57|425.87|427.98|426.28|427.44|425.74|24
1731220290000|2024-11-10 06:31:30|427.55|425.85|427.23|425.53|427.55|425.85|427.22|425.52|23
1731220300000|2024-11-10 06:31:40|427.22|425.52|427.49|425.79|427.65|425.95|427.22|425.52|21
1731220310000|2024-11-10 06:31:50|427.47|425.77|427.37|425.67|427.47|425.77|427.32|425.62|19
1731220320000|2024-11-10 06:32:00|427.31|425.61|427.12|425.42|427.38|425.68|427.11|425.41|21
1731220330000|2024-11-10 06:32:10|427.17|425.47|427.39|425.69|427.45|425.75|426.99|425.29|25
1731220340000|2024-11-10 06:32:20|427.4|425.7|427.5|425.8|427.59|425.89|427.37|425.67|26
1731220350000|2024-11-10 06:32:30|427.49|425.79|427.47|425.77|427.49|425.79|427.31|425.61|19
1731220360000|2024-11-10 06:32:40|427.53|425.83|427.86|426.16|427.93|426.23|427.43|425.73|22
1731220370000|2024-11-10 06:32:50|427.85|426.15|428.31|426.61|428.31|426.61|427.85|426.15|15
1731220380000|2024-11-10 06:33:00|428.23|426.53|428.31|426.61|428.31|426.61|428.21|426.51|17
1731220390000|2024-11-10 06:33:10|428.29|426.59|428.3|426.6|428.3|426.6|428.29|426.59|2
1731220400000|2024-11-10 06:33:20|428.25|426.55|428.07|426.37|428.26|426.56|428.04|426.34|13
1731220410000|2024-11-10 06:33:30|428.06|426.36|428.16|426.46|428.29|426.59|428.06|426.36|18
1731220420000|2024-11-10 06:33:40|428.15|426.45|427.67|425.97|428.15|426.45|427.62|425.92|18
1731220430000|2024-11-10 06:33:50|427.68|425.98|428.17|426.47|428.17|426.47|427.67|425.97|20
1731220440000|2024-11-10 06:34:00|428.24|426.54|428.21|426.51|428.25|426.55|428.16|426.46|14
1731220450000|2024-11-10 06:34:10|428.22|426.52|428.28|426.58|428.29|426.59|428.22|426.52|14
1731220460000|2024-11-10 06:34:20|428.26|426.56|428.24|426.54|428.28|426.58|428.23|426.53|18
1731220470000|2024-11-10 06:34:30|428.25|426.55|428.29|426.59|428.31|426.61|428.25|426.55|9
1731220480000|2024-11-10 06:34:40|428.27|426.57|428.25|426.55|428.29|426.59|428.19|426.49|15
1731220490000|2024-11-10 06:34:50|428.29|426.59|428.31|426.61|428.31|426.61|428.29|426.59|6
1731220500000|2024-11-10 06:35:00|428.3|426.6|428.27|426.57|428.3|426.6|428.25|426.55|9
1731220510000|2024-11-10 06:35:10|428.22|426.52|428.22|426.52|428.28|426.58|428.19|426.49|17
1731220520000|2024-11-10 06:35:20|428.21|426.51|428.26|426.56|428.26|426.56|428.15|426.45|14
1731220530000|2024-11-10 06:35:30|428.27|426.57|428.05|426.35|428.27|426.57|428.05|426.35|22
1731220540000|2024-11-10 06:35:40|428.04|426.34|427.87|426.17|428.04|426.34|427.81|426.11|23
1731220550000|2024-11-10 06:35:50|427.83|426.13|428.04|426.34|428.04|426.34|427.76|426.06|19
1731220560000|2024-11-10 06:36:00|428.03|426.33|428.15|426.45|428.15|426.45|427.94|426.24|26
1731220570000|2024-11-10 06:36:10|428.14|426.44|428.15|426.45|428.15|426.45|427.96|426.26|26
1731220580000|2024-11-10 06:36:20|428.16|426.46|428.31|426.61|428.31|426.61|428.16|426.46|16
1731220600000|2024-11-10 06:36:40|428.3|426.6|428.24|426.54|428.31|426.61|428.22|426.52|8
1731220610000|2024-11-10 06:36:50|428.26|426.56|428.29|426.59|428.31|426.61|428.25|426.55|17
1731220620000|2024-11-10 06:37:00|428.3|426.6|428.31|426.61|428.31|426.61|428.3|426.6|2
1731220630000|2024-11-10 06:37:10|428.3|426.6|428.31|426.61|428.31|426.61|428.25|426.55|13
1731220650000|2024-11-10 06:37:30|428.28|426.58|428.29|426.59|428.29|426.59|428.28|426.58|2
1731220660000|2024-11-10 06:37:40|428.3|426.6|428.31|426.61|428.31|426.61|428.3|426.6|2
1731220670000|2024-11-10 06:37:50|428.3|426.6|428.31|426.61|428.31|426.61|428.27|426.57|6
1731220680000|2024-11-10 06:38:00|428.3|426.6|428.29|426.59|428.31|426.61|428.25|426.55|11
1731220690000|2024-11-10 06:38:10|428.3|426.6|428.55|426.85|428.55|426.85|428.3|426.6|5
1731220700000|2024-11-10 06:38:20|428.54|426.84|429.15|427.45|429.15|427.45|428.5|426.8|7
1731220720000|2024-11-10 06:38:40|429.32|427.62|429.15|427.45|429.42|427.72|429.13|427.43|13
1731220730000|2024-11-10 06:38:50|429.13|427.43|428.97|427.27|429.15|427.45|428.97|427.27|8
1731220740000|2024-11-10 06:39:00|428.98|427.28|429.05|427.35|429.07|427.37|428.98|427.28|15
1731220750000|2024-11-10 06:39:10|429.06|427.36|429.03|427.33|429.07|427.37|429.02|427.32|19
1731220760000|2024-11-10 06:39:20|429.01|427.31|428.82|427.12|429.05|427.35|428.7|427|26
1731220770000|2024-11-10 06:39:30|428.79|427.09|428.6|426.9|428.79|427.09|428.57|426.87|22
1731220780000|2024-11-10 06:39:40|428.65|426.95|428.29|426.59|428.67|426.97|428.29|426.59|22
1731220790000|2024-11-10 06:39:50|428.19|426.49|428.28|426.58|428.28|426.58|428.16|426.46|18
1731220800000|2024-11-10 06:40:00|428.27|426.57|428.34|426.64|428.36|426.66|428.21|426.51|19
1731220810000|2024-11-10 06:40:10|428.35|426.65|428.33|426.63|428.44|426.74|428.33|426.63|16
1731220820000|2024-11-10 06:40:20|428.32|426.62|428.19|426.49|428.32|426.62|428.16|426.46|13
1731220830000|2024-11-10 06:40:30|428.2|426.5|428.17|426.47|428.29|426.59|428.17|426.47|18
1731220840000|2024-11-10 06:40:40|428.2|426.5|428.02|426.32|428.29|426.59|428.02|426.32|21
1731220850000|2024-11-10 06:40:50|428.01|426.31|427.87|426.17|428.09|426.39|427.87|426.17|18
1731220860000|2024-11-10 06:41:00|427.86|426.16|427.94|426.24|427.96|426.26|427.75|426.05|24
1731220870000|2024-11-10 06:41:10|427.91|426.21|427.88|426.18|427.92|426.22|427.87|426.17|14
1731220880000|2024-11-10 06:41:20|427.87|426.17|427.8|426.1|427.92|426.22|427.8|426.1|17
1731220890000|2024-11-10 06:41:30|427.79|426.09|427.96|426.26|427.99|426.29|427.79|426.09|14
1731220900000|2024-11-10 06:41:40|427.99|426.29|428|426.3|428.04|426.34|427.99|426.29|9
1731220910000|2024-11-10 06:41:50|427.97|426.27|427.96|426.26|428.01|426.31|427.96|426.26|6
1731220920000|2024-11-10 06:42:00|427.98|426.28|428.01|426.31|428.1|426.4|427.97|426.27|14
1731220930000|2024-11-10 06:42:10|428|426.3|428.07|426.37|428.07|426.37|427.86|426.16|15
1731220940000|2024-11-10 06:42:20|428.05|426.35|428.31|426.61|428.44|426.74|428.04|426.34|22
1731220950000|2024-11-10 06:42:30|428.29|426.59|428.23|426.53|428.29|426.59|428.17|426.47|13
1731220960000|2024-11-10 06:42:40|428.21|426.51|428.39|426.69|428.39|426.69|428.21|426.51|11
1731220970000|2024-11-10 06:42:50|428.38|426.68|428.92|427.22|428.92|427.22|428.38|426.68|14
1731220980000|2024-11-10 06:43:00|428.89|427.19|428.32|426.62|428.89|427.19|428.32|426.62|22
1731220990000|2024-11-10 06:43:10|428.31|426.61|428.43|426.73|428.44|426.74|428.29|426.59|18
1731221000000|2024-11-10 06:43:20|428.52|426.82|428.24|426.54|428.52|426.82|428.24|426.54|17
1731221010000|2024-11-10 06:43:30|428.25|426.55|428|426.3|428.25|426.55|428|426.3|13
1731221020000|2024-11-10 06:43:40|427.99|426.29|428.02|426.32|428.09|426.39|427.94|426.24|17
1731221030000|2024-11-10 06:43:50|427.98|426.28|427.88|426.18|427.98|426.28|427.68|425.98|22
1731221040000|2024-11-10 06:44:00|427.87|426.17|427.48|425.78|427.96|426.26|427.48|425.78|26
1731221050000|2024-11-10 06:44:10|427.46|425.76|427.52|425.82|427.52|425.82|427.17|425.47|32
1731221060000|2024-11-10 06:44:20|427.57|425.87|428.04|426.34|428.04|426.34|427.57|425.87|23
1731221070000|2024-11-10 06:44:30|428.03|426.33|427.82|426.12|428.07|426.37|427.82|426.12|10
1731221080000|2024-11-10 06:44:40|427.81|426.11|428.67|426.97|428.71|427.01|427.81|426.11|23
1731221090000|2024-11-10 06:44:50|428.65|426.95|428.87|427.17|428.87|427.17|428.49|426.79|17
1731221100000|2024-11-10 06:45:00|429.08|427.38|429.08|427.38|429.08|427.38|429.08|427.38|1
1731221110000|2024-11-10 06:45:10|429.26|427.56|429.62|427.92|429.64|427.94|429.26|427.56|16
1731221120000|2024-11-10 06:45:20|429.64|427.94|429.53|427.83|429.65|427.95|429.53|427.83|9
1731221130000|2024-11-10 06:45:30|429.54|427.84|430.48|428.78|430.48|428.78|429.54|427.84|20
1731221140000|2024-11-10 06:45:40|430.47|428.77|430.09|428.39|430.51|428.81|430.09|428.39|17
1731221150000|2024-11-10 06:45:50|430.05|428.35|429.61|427.91|430.05|428.35|429.53|427.83|25
1731221160000|2024-11-10 06:46:00|429.6|427.9|428.84|427.14|429.61|427.91|428.84|427.14|29
1731221170000|2024-11-10 06:46:10|428.83|427.13|429.21|427.51|429.28|427.58|428.83|427.13|21
1731221180000|2024-11-10 06:46:20|429.22|427.52|429.1|427.4|429.26|427.56|429.02|427.32|24
1731221190000|2024-11-10 06:46:30|429.11|427.41|429.46|427.76|429.53|427.83|429.11|427.41|24
1731221200000|2024-11-10 06:46:40|429.54|427.84|429.4|427.7|429.57|427.87|429.14|427.44|30
1731221210000|2024-11-10 06:46:50|429.39|427.69|428.75|427.05|429.39|427.69|428.75|427.05|22
1731221220000|2024-11-10 06:47:00|428.76|427.06|428.57|426.87|428.86|427.16|428.43|426.73|25
1731221230000|2024-11-10 06:47:10|428.58|426.88|428.53|426.83|428.6|426.9|428.48|426.78|18
1731221240000|2024-11-10 06:47:20|428.52|426.82|428.03|426.33|428.59|426.89|428.03|426.33|28
1731221250000|2024-11-10 06:47:30|428.01|426.31|427.76|426.06|428.01|426.31|427.76|426.06|24
1731221260000|2024-11-10 06:47:40|427.75|426.05|427.76|426.06|427.8|426.1|427.66|425.96|18
1731221270000|2024-11-10 06:47:50|427.77|426.07|427.69|425.99|427.82|426.12|427.56|425.86|19
1731221280000|2024-11-10 06:48:00|427.7|426|427.82|426.12|427.85|426.15|427.67|425.97|20
1731221290000|2024-11-10 06:48:10|427.8|426.1|427.71|426.01|427.91|426.21|427.71|426.01|18
1731221300000|2024-11-10 06:48:20|427.72|426.02|428.04|426.34|428.05|426.35|427.72|426.02|18
1731221310000|2024-11-10 06:48:30|428.05|426.35|428.43|426.73|428.43|426.73|428.04|426.34|22
1731221320000|2024-11-10 06:48:40|428.41|426.71|428.16|426.46|428.41|426.71|428.08|426.38|26
1731221330000|2024-11-10 06:48:50|428.18|426.48|427.96|426.26|428.18|426.48|427.96|426.26|25
1731221340000|2024-11-10 06:49:00|427.87|426.17|427.87|426.17|428|426.3|427.81|426.11|25
1731221350000|2024-11-10 06:49:10|427.86|426.16|428.22|426.52|428.23|426.53|427.86|426.16|30
1731221360000|2024-11-10 06:49:20|428.21|426.51|428.08|426.38|428.21|426.51|428.04|426.34|21
1731221370000|2024-11-10 06:49:30|428.09|426.39|428.17|426.47|428.4|426.7|428.09|426.39|23
1731221380000|2024-11-10 06:49:40|428.16|426.46|428.41|426.71|428.41|426.71|428.05|426.35|19
1731221390000|2024-11-10 06:49:50|428.48|426.78|428.3|426.6|428.62|426.92|428.14|426.44|26
1731221400000|2024-11-10 06:50:00|428.22|426.52|428.19|426.49|428.38|426.68|428.19|426.49|26
1731221410000|2024-11-10 06:50:10|428.2|426.5|428.18|426.48|428.26|426.56|428.16|426.46|22
1731221420000|2024-11-10 06:50:20|428.14|426.44|428|426.3|428.14|426.44|427.87|426.17|25
1731221430000|2024-11-10 06:50:30|428.01|426.31|428.01|426.31|428.02|426.32|427.98|426.28|8
1731221440000|2024-11-10 06:50:40|428.02|426.32|427.99|426.29|428.02|426.32|427.98|426.28|8
1731221450000|2024-11-10 06:50:50|428|426.3|428.54|426.84|428.54|426.84|428|426.3|13
1731221470000|2024-11-10 06:51:10|428.72|427.02|428.66|426.96|428.87|427.17|428.66|426.96|20
1731221480000|2024-11-10 06:51:20|428.63|426.93|428.61|426.91|428.76|427.06|428.57|426.87|28
1731221490000|2024-11-10 06:51:30|428.62|426.92|428.62|426.92|428.73|427.03|428.46|426.76|28
1731221500000|2024-11-10 06:51:40|428.63|426.93|428.72|427.02|428.73|427.03|428.53|426.83|22
1731221510000|2024-11-10 06:51:50|428.64|426.94|428.69|426.99|428.69|426.99|428.55|426.85|22
1731221520000|2024-11-10 06:52:00|428.7|427|428.95|427.25|428.96|427.26|428.7|427|27
1731221530000|2024-11-10 06:52:10|428.94|427.24|428.96|427.26|428.97|427.27|428.75|427.05|24
1731221540000|2024-11-10 06:52:20|428.97|427.27|428.95|427.25|428.97|427.27|428.9|427.2|20
1731221550000|2024-11-10 06:52:30|428.96|427.26|428.33|426.63|428.97|427.27|428.33|426.63|17
1731221560000|2024-11-10 06:52:40|428.36|426.66|428.54|426.84|428.54|426.84|428.35|426.65|17
1731221570000|2024-11-10 06:52:50|428.46|426.76|428.5|426.8|428.53|426.83|428.44|426.74|14
1731221580000|2024-11-10 06:53:00|428.45|426.75|428.2|426.5|428.45|426.75|428.2|426.5|21
1731221590000|2024-11-10 06:53:10|428.24|426.54|428.05|426.35|428.3|426.6|428|426.3|26
1731221600000|2024-11-10 06:53:20|428.04|426.34|427.77|426.07|428.04|426.34|427.77|426.07|24
1731221610000|2024-11-10 06:53:30|427.74|426.04|427.74|426.04|427.75|426.05|427.63|425.93|26
1731221620000|2024-11-10 06:53:40|427.73|426.03|427.88|426.18|427.94|426.24|427.73|426.03|17
1731221630000|2024-11-10 06:53:50|427.85|426.15|427.75|426.05|427.87|426.17|427.69|425.99|17
1731221640000|2024-11-10 06:54:00|427.76|426.06|427.82|426.12|427.85|426.15|427.74|426.04|21
1731221650000|2024-11-10 06:54:10|427.81|426.11|427.91|426.21|428.01|426.31|427.8|426.1|23
1731221660000|2024-11-10 06:54:20|427.93|426.23|427.88|426.18|427.97|426.27|427.86|426.16|19
1731221670000|2024-11-10 06:54:30|427.89|426.19|427.56|425.86|427.94|426.24|427.44|425.74|22
1731221680000|2024-11-10 06:54:40|427.58|425.88|427.9|426.2|427.97|426.27|427.57|425.87|22
1731221690000|2024-11-10 06:54:50|427.93|426.23|428|426.3|428.02|426.32|427.9|426.2|31
1731221700000|2024-11-10 06:55:00|428.02|426.32|428.24|426.54|428.26|426.56|427.96|426.26|20
1731221710000|2024-11-10 06:55:10|428.22|426.52|428.18|426.48|428.22|426.52|428.14|426.44|21
1731221720000|2024-11-10 06:55:20|428.16|426.46|428.18|426.48|428.27|426.57|428.15|426.45|23
1731221730000|2024-11-10 06:55:30|428.2|426.5|428.14|426.44|428.22|426.52|428.13|426.43|19
1731221740000|2024-11-10 06:55:40|428.13|426.43|428.05|426.35|428.13|426.43|428.05|426.35|27
1731221750000|2024-11-10 06:55:50|428.06|426.36|428.05|426.35|428.07|426.37|427.98|426.28|16
1731221760000|2024-11-10 06:56:00|428|426.3|427.97|426.27|428.01|426.31|427.95|426.25|15
1731221770000|2024-11-10 06:56:10|427.93|426.23|427.93|426.23|427.94|426.24|427.79|426.09|27
1731221780000|2024-11-10 06:56:20|427.94|426.24|428.1|426.4|428.16|426.46|427.93|426.23|15
1731221790000|2024-11-10 06:56:30|428.03|426.33|428.04|426.34|428.05|426.35|428|426.3|16
1731221800000|2024-11-10 06:56:40|428.01|426.31|428.02|426.32|428.1|426.4|428.01|426.31|11
1731221810000|2024-11-10 06:56:50|428.03|426.33|427.98|426.28|428.03|426.33|427.95|426.25|13
1731221820000|2024-11-10 06:57:00|427.95|426.25|427.64|425.94|427.99|426.29|427.64|425.94|19
1731221830000|2024-11-10 06:57:10|427.66|425.96|427.68|425.98|427.75|426.05|427.57|425.87|21
1731221840000|2024-11-10 06:57:20|427.69|425.99|427.79|426.09|427.81|426.11|427.62|425.92|24
1731221850000|2024-11-10 06:57:30|427.76|426.06|427.79|426.09|427.83|426.13|427.76|426.06|15
1731221860000|2024-11-10 06:57:40|427.81|426.11|427.84|426.14|427.85|426.15|427.76|426.06|18
1731221870000|2024-11-10 06:57:50|427.78|426.08|427.73|426.03|427.81|426.11|427.73|426.03|19
1731221880000|2024-11-10 06:58:00|427.7|426|427.73|426.03|427.73|426.03|427.62|425.92|13
1731221890000|2024-11-10 06:58:10|427.71|426.01|427.64|425.94|427.71|426.01|427.59|425.89|14
1731221900000|2024-11-10 06:58:20|427.63|425.93|427.62|425.92|427.69|425.99|427.59|425.89|20
1731221910000|2024-11-10 06:58:30|427.64|425.94|427.66|425.96|427.68|425.98|427.62|425.92|20
1731221920000|2024-11-10 06:58:40|427.68|425.98|427.69|425.99|427.7|426|427.67|425.97|13
1731221930000|2024-11-10 06:58:50|427.68|425.98|427.66|425.96|427.69|425.99|427.61|425.91|24
1731221940000|2024-11-10 06:59:00|427.67|425.97|427.66|425.96|427.67|425.97|427.59|425.89|15
1731221950000|2024-11-10 06:59:10|427.65|425.95|427.65|425.95|427.66|425.96|427.58|425.88|13
1731221960000|2024-11-10 06:59:20|427.66|425.96|427.69|425.99|427.69|425.99|427.61|425.91|9
1731221970000|2024-11-10 06:59:30|427.68|425.98|427.68|425.98|427.68|425.98|427.58|425.88|27
1731221980000|2024-11-10 06:59:40|427.67|425.97|427.61|425.91|427.67|425.97|427.61|425.91|17
1731221990000|2024-11-10 06:59:50|427.64|425.94|427.66|425.96|427.68|425.98|427.6|425.9|21
1731222000000|2024-11-10 07:00:00|427.68|425.98|427.65|425.95|427.75|426.05|427.62|425.92|23
1731222010000|2024-11-10 07:00:10|427.64|425.94|427.82|426.12|427.82|426.12|427.64|425.94|13
1731222020000|2024-11-10 07:00:20|427.83|426.13|428|426.3|428.02|426.32|427.83|426.13|22
1731222030000|2024-11-10 07:00:30|427.97|426.27|427.8|426.1|427.98|426.28|427.75|426.05|16
1731222040000|2024-11-10 07:00:40|427.81|426.11|427.78|426.08|427.84|426.14|427.74|426.04|17
1731222050000|2024-11-10 07:00:50|427.79|426.09|427.75|426.05|427.79|426.09|427.7|426|17
1731222060000|2024-11-10 07:01:00|427.74|426.04|427.81|426.11|427.83|426.13|427.74|426.04|16
1731222070000|2024-11-10 07:01:10|427.8|426.1|427.88|426.18|427.94|426.24|427.8|426.1|25
1731222080000|2024-11-10 07:01:20|427.87|426.17|427.95|426.25|427.97|426.27|427.84|426.14|20
1731222090000|2024-11-10 07:01:30|427.98|426.28|427.97|426.27|428.06|426.36|427.93|426.23|21
1731222100000|2024-11-10 07:01:40|427.98|426.28|427.84|426.14|427.98|426.28|427.73|426.03|27
1731222110000|2024-11-10 07:01:50|427.82|426.12|427.86|426.16|427.87|426.17|427.76|426.06|23
1731222120000|2024-11-10 07:02:00|427.89|426.19|427.96|426.26|427.97|426.27|427.81|426.11|19
1731222130000|2024-11-10 07:02:10|427.98|426.28|427.98|426.28|428.04|426.34|427.96|426.26|25
1731222140000|2024-11-10 07:02:20|427.97|426.27|428.25|426.55|428.25|426.55|427.97|426.27|20
1731222150000|2024-11-10 07:02:30|428.3|426.6|428.38|426.68|428.4|426.7|428.3|426.6|13
1731222160000|2024-11-10 07:02:40|428.36|426.66|428.18|426.48|428.36|426.66|428.12|426.42|18
1731222170000|2024-11-10 07:02:50|428.19|426.49|428.06|426.36|428.23|426.53|428.06|426.36|21
1731222180000|2024-11-10 07:03:00|428.05|426.35|428.08|426.38|428.15|426.45|428.04|426.34|21
1731222190000|2024-11-10 07:03:10|428.04|426.34|427.98|426.28|428.04|426.34|427.98|426.28|15
1731222200000|2024-11-10 07:03:20|427.88|426.18|427.68|425.98|427.94|426.24|427.68|425.98|22
1731222210000|2024-11-10 07:03:30|427.62|425.92|427.95|426.25|428|426.3|427.62|425.92|27
1731222220000|2024-11-10 07:03:40|427.84|426.14|428.14|426.44|428.26|426.56|427.84|426.14|16
1731222230000|2024-11-10 07:03:50|428.15|426.45|428.08|426.38|428.23|426.53|428.03|426.33|19
1731222240000|2024-11-10 07:04:00|428.07|426.37|428.15|426.45|428.2|426.5|428.07|426.37|16
1731222250000|2024-11-10 07:04:10|428.14|426.44|428.18|426.48|428.19|426.49|428.09|426.39|15
1731222260000|2024-11-10 07:04:20|428.17|426.47|428.04|426.34|428.17|426.47|428.04|426.34|13
1731222270000|2024-11-10 07:04:30|428.03|426.33|428.06|426.36|428.06|426.36|428|426.3|10
1731222280000|2024-11-10 07:04:40|428.04|426.34|428.09|426.39|428.14|426.44|428.04|426.34|12
1731222290000|2024-11-10 07:04:50|428.08|426.38|428.04|426.34|428.08|426.38|427.98|426.28|15
1731222300000|2024-11-10 07:05:00|428.03|426.33|427.99|426.29|428.06|426.36|427.9|426.2|20
1731222310000|2024-11-10 07:05:10|428|426.3|428.06|426.36|428.06|426.36|428|426.3|10
1731222320000|2024-11-10 07:05:20|428.1|426.4|428.06|426.36|428.16|426.46|428.06|426.36|19
1731222330000|2024-11-10 07:05:30|428.08|426.38|427.94|426.24|428.09|426.39|427.9|426.2|14
1731222340000|2024-11-10 07:05:40|427.95|426.25|428.15|426.45|428.15|426.45|427.95|426.25|17
1731222350000|2024-11-10 07:05:50|428.16|426.46|427.93|426.23|428.22|426.52|427.9|426.2|17
1731222360000|2024-11-10 07:06:00|427.95|426.25|427.98|426.28|427.99|426.29|427.85|426.15|18
1731222370000|2024-11-10 07:06:10|427.99|426.29|427.86|426.16|428.04|426.34|427.86|426.16|17
1731222380000|2024-11-10 07:06:20|427.87|426.17|427.95|426.25|427.96|426.26|427.82|426.12|18
1731222390000|2024-11-10 07:06:30|427.97|426.27|427.95|426.25|428.04|426.34|427.94|426.24|18
1731222400000|2024-11-10 07:06:40|428.02|426.32|428.04|426.34|428.05|426.35|428.02|426.32|11
1731222410000|2024-11-10 07:06:50|428.05|426.35|428.14|426.44|428.25|426.55|428.05|426.35|20
1731222420000|2024-11-10 07:07:00|428.15|426.45|428.16|426.46|428.16|426.46|428.11|426.41|9
1731222430000|2024-11-10 07:07:10|428.17|426.47|428.34|426.64|428.34|426.64|428.14|426.44|19
1731222440000|2024-11-10 07:07:20|428.33|426.63|428.66|426.96|428.66|426.96|428.33|426.63|18
1731222450000|2024-11-10 07:07:30|428.65|426.95|428.33|426.63|428.65|426.95|428.3|426.6|19
1731222460000|2024-11-10 07:07:40|428.34|426.64|428.25|426.55|428.46|426.76|428.25|426.55|23
1731222470000|2024-11-10 07:07:50|428.24|426.54|428.44|426.74|428.44|426.74|428.2|426.5|13
1731222480000|2024-11-10 07:08:00|428.42|426.72|428.35|426.65|428.42|426.72|428.2|426.5|24
1731222490000|2024-11-10 07:08:10|428.34|426.64|428.56|426.86|428.72|427.02|428.34|426.64|24
1731222500000|2024-11-10 07:08:20|428.57|426.87|428.78|427.08|428.78|427.08|428.54|426.84|18
1731222510000|2024-11-10 07:08:30|428.77|427.07|428.76|427.06|428.78|427.08|428.64|426.94|12
1731222520000|2024-11-10 07:08:40|428.77|427.07|428.82|427.12|428.82|427.12|428.77|427.07|4
1731222530000|2024-11-10 07:08:50|428.83|427.13|429.2|427.5|429.2|427.5|428.83|427.13|6
1731222540000|2024-11-10 07:09:00|429.21|427.51|429.23|427.53|429.23|427.53|429.21|427.51|2
1731222550000|2024-11-10 07:09:10|429.2|427.5|429.2|427.5|429.2|427.5|429.2|427.5|1
1731222560000|2024-11-10 07:09:20|429.19|427.49|428.91|427.21|429.21|427.51|428.91|427.21|16
1731222570000|2024-11-10 07:09:30|428.89|427.19|428.5|426.8|428.89|427.19|428.47|426.77|21
1731222580000|2024-11-10 07:09:40|428.49|426.79|428.48|426.78|428.53|426.83|428.33|426.63|22
1731222590000|2024-11-10 07:09:50|428.52|426.82|428.55|426.85|428.61|426.91|428.52|426.82|17
1731222600000|2024-11-10 07:10:00|428.54|426.84|428.51|426.81|428.54|426.84|428.48|426.78|12
1731222610000|2024-11-10 07:10:10|428.5|426.8|428.6|426.9|428.6|426.9|428.5|426.8|22
1731222620000|2024-11-10 07:10:20|428.61|426.91|428.52|426.82|428.62|426.92|428.52|426.82|9
1731222630000|2024-11-10 07:10:30|428.53|426.83|428.56|426.86|428.56|426.86|428.44|426.74|11
1731222640000|2024-11-10 07:10:40|428.59|426.89|428.55|426.85|428.61|426.91|428.36|426.66|20
1731222650000|2024-11-10 07:10:50|428.56|426.86|428.62|426.92|428.62|426.92|428.52|426.82|14
1731222660000|2024-11-10 07:11:00|428.6|426.9|428.77|427.07|428.83|427.13|428.59|426.89|23
1731222670000|2024-11-10 07:11:10|428.78|427.08|428.87|427.17|428.98|427.28|428.7|427|27
1731222680000|2024-11-10 07:11:20|428.86|427.16|428.72|427.02|428.86|427.16|428.62|426.92|17
1731222690000|2024-11-10 07:11:30|428.73|427.03|428.86|427.16|428.86|427.16|428.69|426.99|23
1731222700000|2024-11-10 07:11:40|428.84|427.14|428.87|427.17|428.87|427.17|428.63|426.93|22
1731222710000|2024-11-10 07:11:50|428.9|427.2|428.84|427.14|428.96|427.26|428.82|427.12|24
1731222720000|2024-11-10 07:12:00|428.86|427.16|428.93|427.23|428.97|427.27|428.86|427.16|17
1731222730000|2024-11-10 07:12:10|428.96|427.26|428.65|426.95|428.96|427.26|428.59|426.89|18
1731222740000|2024-11-10 07:12:20|428.66|426.96|428.89|427.19|428.98|427.28|428.65|426.95|18
1731222750000|2024-11-10 07:12:30|428.9|427.2|428.74|427.04|428.9|427.2|428.72|427.02|17
1731222760000|2024-11-10 07:12:40|428.83|427.13|428.86|427.16|428.88|427.18|428.77|427.07|25
1731222770000|2024-11-10 07:12:50|428.84|427.14|428.82|427.12|428.87|427.17|428.8|427.1|22
1731222780000|2024-11-10 07:13:00|428.81|427.11|428.61|426.91|428.85|427.15|428.61|426.91|27
1731222790000|2024-11-10 07:13:10|428.59|426.89|428.52|426.82|428.59|426.89|428.45|426.75|17
1731222800000|2024-11-10 07:13:20|428.56|426.86|428.43|426.73|428.67|426.97|428.43|426.73|14
1731222810000|2024-11-10 07:13:30|428.41|426.71|428.57|426.87|428.69|426.99|428.28|426.58|26
1731222820000|2024-11-10 07:13:40|428.61|426.91|428.68|426.98|428.69|426.99|428.57|426.87|17
1731222830000|2024-11-10 07:13:50|428.67|426.97|428.65|426.95|428.68|426.98|428.53|426.83|20
1731222840000|2024-11-10 07:14:00|428.66|426.96|428.51|426.81|428.68|426.98|428.51|426.81|14
1731222850000|2024-11-10 07:14:10|428.47|426.77|428.46|426.76|428.51|426.81|428.46|426.76|5
1731222860000|2024-11-10 07:14:20|428.42|426.72|428.42|426.72|428.52|426.82|428.38|426.68|16
1731222870000|2024-11-10 07:14:30|428.43|426.73|428.43|426.73|428.48|426.78|428.41|426.71|12
1731222880000|2024-11-10 07:14:40|428.42|426.72|428.51|426.81|428.53|426.83|428.42|426.72|17
1731222890000|2024-11-10 07:14:50|428.49|426.79|428.47|426.77|428.53|426.83|428.46|426.76|7
1731222900000|2024-11-10 07:15:00|428.45|426.75|428.47|426.77|428.47|426.77|428.28|426.58|23
1731222910000|2024-11-10 07:15:10|428.42|426.72|428.46|426.76|428.47|426.77|428.42|426.72|19
1731222920000|2024-11-10 07:15:20|428.42|426.72|428.46|426.76|428.46|426.76|428.42|426.72|11
1731222930000|2024-11-10 07:15:30|428.44|426.74|428.42|426.72|428.44|426.74|428.37|426.67|14
1731222940000|2024-11-10 07:15:40|428.43|426.73|428.44|426.74|428.45|426.75|428.36|426.66|14
1731222950000|2024-11-10 07:15:50|428.45|426.75|428.37|426.67|428.47|426.77|428.37|426.67|15
1731222960000|2024-11-10 07:16:00|428.36|426.66|428.29|426.59|428.36|426.66|428.28|426.58|15
1731222970000|2024-11-10 07:16:10|428.3|426.6|428.43|426.73|428.43|426.73|428.29|426.59|17
1731222980000|2024-11-10 07:16:20|428.42|426.72|428.44|426.74|428.44|426.74|428.41|426.71|15
1731222990000|2024-11-10 07:16:30|428.41|426.71|428.43|426.73|428.43|426.73|428.39|426.69|8
1731223000000|2024-11-10 07:16:40|428.36|426.66|428.28|426.58|428.4|426.7|428.28|426.58|12
1731223010000|2024-11-10 07:16:50|428.27|426.57|428.47|426.77|428.47|426.77|428.26|426.56|15
1731223020000|2024-11-10 07:17:00|428.48|426.78|428.73|427.03|428.85|427.15|428.48|426.78|12
1731223030000|2024-11-10 07:17:10|428.74|427.04|428.63|426.93|428.75|427.05|428.52|426.82|21
1731223040000|2024-11-10 07:17:20|428.65|426.95|428.87|427.17|428.87|427.17|428.65|426.95|13
1731223050000|2024-11-10 07:17:30|428.88|427.18|428.78|427.08|428.89|427.19|428.78|427.08|14
1731223060000|2024-11-10 07:17:40|428.76|427.06|428.85|427.15|428.88|427.18|428.76|427.06|21
1731223070000|2024-11-10 07:17:50|428.84|427.14|428.79|427.09|428.84|427.14|428.78|427.08|8
1731223080000|2024-11-10 07:18:00|428.8|427.1|428.94|427.24|428.95|427.25|428.8|427.1|13
1731223100000|2024-11-10 07:18:20|428.92|427.22|428.69|426.99|428.92|427.22|428.65|426.95|20
1731223110000|2024-11-10 07:18:30|428.68|426.98|428.64|426.94|428.69|426.99|428.6|426.9|14
1731223120000|2024-11-10 07:18:40|428.65|426.95|428.78|427.08|428.78|427.08|428.59|426.89|17
1731223130000|2024-11-10 07:18:50|428.79|427.09|428.91|427.21|428.91|427.21|428.72|427.02|17
1731223140000|2024-11-10 07:19:00|428.92|427.22|428.9|427.2|428.94|427.24|428.83|427.13|22
1731223150000|2024-11-10 07:19:10|428.91|427.21|428.89|427.19|428.91|427.21|428.81|427.11|13
1731223160000|2024-11-10 07:19:20|428.9|427.2|428.94|427.24|428.94|427.24|428.86|427.16|12
1731223170000|2024-11-10 07:19:30|429.05|427.35|429.05|427.35|429.48|427.78|429.05|427.35|22
1731223180000|2024-11-10 07:19:40|429.08|427.38|429.32|427.62|429.32|427.62|429.07|427.37|19
1731223190000|2024-11-10 07:19:50|429.31|427.61|429.51|427.81|429.51|427.81|429.27|427.57|16
1731223200000|2024-11-10 07:20:00|429.53|427.83|430.09|428.39|430.14|428.44|429.51|427.81|15
1731223210000|2024-11-10 07:20:10|430.1|428.4|430.21|428.51|430.21|428.51|430.09|428.39|16
1731223220000|2024-11-10 07:20:20|430.2|428.5|430.17|428.47|430.2|428.5|430.12|428.42|13
1731223230000|2024-11-10 07:20:30|430.16|428.46|430.13|428.43|430.17|428.47|430.1|428.4|14
1731223240000|2024-11-10 07:20:40|430.08|428.38|430.23|428.53|430.32|428.62|430.08|428.38|18
1731223250000|2024-11-10 07:20:50|430.28|428.58|430.3|428.6|430.34|428.64|430.13|428.43|23
1731223260000|2024-11-10 07:21:00|430.34|428.64|430.27|428.57|430.36|428.66|430.27|428.57|19
1731223270000|2024-11-10 07:21:10|430.31|428.61|430.27|428.57|430.31|428.61|430.27|428.57|12
1731223280000|2024-11-10 07:21:20|430.26|428.56|430.22|428.52|430.31|428.61|430.15|428.45|13
1731223290000|2024-11-10 07:21:30|430.26|428.56|430.14|428.44|430.27|428.57|430.12|428.42|18
1731223300000|2024-11-10 07:21:40|430.17|428.47|430.13|428.43|430.22|428.52|430.09|428.39|13
1731223310000|2024-11-10 07:21:50|430.14|428.44|430.19|428.49|430.27|428.57|430.14|428.44|17
1731223320000|2024-11-10 07:22:00|430.16|428.46|430.02|428.32|430.16|428.46|429.98|428.28|18
1731223330000|2024-11-10 07:22:10|430.03|428.33|430.14|428.44|430.15|428.45|430.02|428.32|9
1731223340000|2024-11-10 07:22:20|430.18|428.48|430.04|428.34|430.18|428.48|429.98|428.28|15
1731223350000|2024-11-10 07:22:30|430.1|428.4|429.98|428.28|430.1|428.4|429.98|428.28|10
1731223360000|2024-11-10 07:22:40|429.99|428.29|429.49|427.79|429.99|428.29|429.48|427.78|19
1731223370000|2024-11-10 07:22:50|429.48|427.78|429.57|427.87|429.63|427.93|429.46|427.76|17
1731223380000|2024-11-10 07:23:00|429.58|427.88|429.63|427.93|429.79|428.09|429.58|427.88|16
1731223390000|2024-11-10 07:23:10|429.66|427.96|429.67|427.97|429.72|428.02|429.66|427.96|10
1731223400000|2024-11-10 07:23:20|429.66|427.96|429.66|427.96|429.72|428.02|429.56|427.86|17
1731223410000|2024-11-10 07:23:30|429.65|427.95|429.54|427.84|429.65|427.95|429.51|427.81|12
1731223420000|2024-11-10 07:23:40|429.51|427.81|429.49|427.79|429.54|427.84|429.49|427.79|17
1731223430000|2024-11-10 07:23:50|429.53|427.83|429.59|427.89|429.59|427.89|429.53|427.83|2
1731223440000|2024-11-10 07:24:00|429.58|427.88|429.52|427.82|429.58|427.88|429.51|427.81|13
1731223450000|2024-11-10 07:24:10|429.53|427.83|429.9|428.2|429.91|428.21|429.53|427.83|16
1731223460000|2024-11-10 07:24:20|429.91|428.21|429.88|428.18|429.91|428.21|429.72|428.02|12
1731223470000|2024-11-10 07:24:30|429.86|428.16|429.89|428.19|429.92|428.22|429.81|428.11|16
1731223480000|2024-11-10 07:24:40|429.87|428.17|429.9|428.2|429.96|428.26|429.87|428.17|15
1731223490000|2024-11-10 07:24:50|429.87|428.17|429.87|428.17|429.95|428.25|429.87|428.17|19
1731223500000|2024-11-10 07:25:00|429.88|428.18|429.9|428.2|429.94|428.24|429.8|428.1|18
1731223510000|2024-11-10 07:25:10|429.82|428.12|429.54|427.84|429.82|428.12|429.48|427.78|19
1731223520000|2024-11-10 07:25:20|429.55|427.85|429.42|427.72|429.55|427.85|429.42|427.72|11
1731223530000|2024-11-10 07:25:30|429.39|427.69|429|427.3|429.41|427.71|429|427.3|14
1731223540000|2024-11-10 07:25:40|429.01|427.31|428.91|427.21|429.01|427.31|428.82|427.12|14
1731223550000|2024-11-10 07:25:50|428.94|427.24|428.9|427.2|428.97|427.27|428.8|427.1|13
1731223560000|2024-11-10 07:26:00|428.91|427.21|429.13|427.43|429.13|427.43|428.91|427.21|18
1731223570000|2024-11-10 07:26:10|429.15|427.45|429.11|427.41|429.24|427.54|429.01|427.31|18
1731223580000|2024-11-10 07:26:20|429.1|427.4|429.23|427.53|429.23|427.53|429.1|427.4|12
1731223590000|2024-11-10 07:26:30|429.24|427.54|429.11|427.41|429.31|427.61|429.03|427.33|21
1731223600000|2024-11-10 07:26:40|429.12|427.42|429.21|427.51|429.26|427.56|429.12|427.42|15
1731223610000|2024-11-10 07:26:50|429.22|427.52|429.13|427.43|429.25|427.55|429.13|427.43|14
1731223620000|2024-11-10 07:27:00|429.14|427.44|428.59|426.89|429.15|427.45|428.59|426.89|20
1731223630000|2024-11-10 07:27:10|428.57|426.87|428.61|426.91|428.65|426.95|428.51|426.81|13
1731223640000|2024-11-10 07:27:20|428.6|426.9|428.32|426.62|428.6|426.9|428.32|426.62|15
1731223650000|2024-11-10 07:27:30|428.28|426.58|428.14|426.44|428.28|426.58|428.04|426.34|21
1731223660000|2024-11-10 07:27:40|428.13|426.43|428.52|426.82|428.52|426.82|428.07|426.37|27
1731223670000|2024-11-10 07:27:50|428.54|426.84|428.38|426.68|428.62|426.92|428.38|426.68|23
1731223680000|2024-11-10 07:28:00|428.39|426.69|428.43|426.73|428.47|426.77|428.3|426.6|27
1731223690000|2024-11-10 07:28:10|428.41|426.71|428.26|426.56|428.45|426.75|428.19|426.49|29
1731223700000|2024-11-10 07:28:20|428.25|426.55|428.46|426.76|428.62|426.92|428.25|426.55|35
1731223710000|2024-11-10 07:28:30|428.48|426.78|428.32|426.62|428.51|426.81|428.32|426.62|20
1731223720000|2024-11-10 07:28:40|428.3|426.6|428.38|426.68|428.43|426.73|428.21|426.51|23
1731223730000|2024-11-10 07:28:50|428.36|426.66|428.33|426.63|428.38|426.68|428.27|426.57|22
1731223740000|2024-11-10 07:29:00|428.37|426.67|428.28|426.58|428.37|426.67|428.23|426.53|21
1731223750000|2024-11-10 07:29:10|428.27|426.57|428.33|426.63|428.36|426.66|428.23|426.53|21
1731223760000|2024-11-10 07:29:20|428.31|426.61|428.16|426.46|428.31|426.61|428.08|426.38|23
1731223770000|2024-11-10 07:29:30|428.09|426.39|428.25|426.55|428.37|426.67|428.09|426.39|23
1731223780000|2024-11-10 07:29:40|428.23|426.53|428.14|426.44|428.29|426.59|428.14|426.44|24
1731223790000|2024-11-10 07:29:50|428.13|426.43|428.09|426.39|428.16|426.46|428.04|426.34|21
1731223800000|2024-11-10 07:30:00|428.11|426.41|428.36|426.66|428.37|426.67|428.1|426.4|29
1731223810000|2024-11-10 07:30:10|428.37|426.67|428.55|426.85|428.55|426.85|428.29|426.59|26
1731223820000|2024-11-10 07:30:20|428.54|426.84|428.55|426.85|428.56|426.86|428.42|426.72|22
1731223830000|2024-11-10 07:30:30|428.56|426.86|428.48|426.78|428.59|426.89|428.44|426.74|19
1731223840000|2024-11-10 07:30:40|428.47|426.77|428.65|426.95|428.7|427|428.45|426.75|20
1731223850000|2024-11-10 07:30:50|428.66|426.96|428.61|426.91|428.66|426.96|428.61|426.91|10
1731223860000|2024-11-10 07:31:00|428.62|426.92|428.63|426.93|428.68|426.98|428.6|426.9|11
1731223870000|2024-11-10 07:31:10|428.66|426.96|428.69|426.99|428.72|427.02|428.63|426.93|19
1731223880000|2024-11-10 07:31:20|428.64|426.94|428.39|426.69|428.73|427.03|428.39|426.69|22
1731223890000|2024-11-10 07:31:30|428.37|426.67|428.62|426.92|428.65|426.95|428.37|426.67|23
1731223900000|2024-11-10 07:31:40|428.61|426.91|428.44|426.74|428.61|426.91|428.44|426.74|17
1731223910000|2024-11-10 07:31:50|428.42|426.72|428.35|426.65|428.43|426.73|428.29|426.59|16
1731223920000|2024-11-10 07:32:00|428.36|426.66|428.21|426.51|428.44|426.74|428.21|426.51|25
1731223930000|2024-11-10 07:32:10|428.19|426.49|428.12|426.42|428.19|426.49|427.98|426.28|23
1731223940000|2024-11-10 07:32:20|428.11|426.41|428.11|426.41|428.18|426.48|428.09|426.39|18
1731223950000|2024-11-10 07:32:30|428.1|426.4|428.15|426.45|428.17|426.47|428.1|426.4|13
1731223960000|2024-11-10 07:32:40|428.16|426.46|428.2|426.5|428.25|426.55|428.15|426.45|22
1731223970000|2024-11-10 07:32:50|428.19|426.49|428.19|426.49|428.31|426.61|428.17|426.47|21
1731223980000|2024-11-10 07:33:00|428.21|426.51|428.35|426.65|428.35|426.65|428.2|426.5|23
1731223990000|2024-11-10 07:33:10|428.38|426.68|428.63|426.93|428.67|426.97|428.37|426.67|19
1731224000000|2024-11-10 07:33:20|428.58|426.88|428.6|426.9|428.63|426.93|428.5|426.8|23
1731224010000|2024-11-10 07:33:30|428.61|426.91|428.62|426.92|428.71|427.01|428.61|426.91|22
1731224020000|2024-11-10 07:33:40|428.59|426.89|428.59|426.89|428.59|426.89|428.52|426.82|14
1731224030000|2024-11-10 07:33:50|428.57|426.87|428.61|426.91|428.61|426.91|428.57|426.87|11
1731224040000|2024-11-10 07:34:00|428.67|426.97|428.58|426.88|428.68|426.98|428.54|426.84|17
1731224050000|2024-11-10 07:34:10|428.56|426.86|428.59|426.89|428.6|426.9|428.55|426.85|11
1731224060000|2024-11-10 07:34:20|428.63|426.93|428.49|426.79|428.69|426.99|428.48|426.78|21
1731224070000|2024-11-10 07:34:30|428.5|426.8|428.5|426.8|428.57|426.87|428.49|426.79|14
1731224080000|2024-11-10 07:34:40|428.49|426.79|428.39|426.69|428.51|426.81|428.28|426.58|23
1731224090000|2024-11-10 07:34:50|428.41|426.71|428.23|426.53|428.41|426.71|428.23|426.53|19
1731224100000|2024-11-10 07:35:00|428.24|426.54|428.28|426.58|428.3|426.6|428.12|426.42|26
1731224110000|2024-11-10 07:35:10|428.29|426.59|428.5|426.8|428.5|426.8|428.27|426.57|23
1731224120000|2024-11-10 07:35:20|428.54|426.84|428.54|426.84|428.6|426.9|428.45|426.75|20
1731224130000|2024-11-10 07:35:30|428.53|426.83|428.21|426.51|428.53|426.83|428.21|426.51|19
1731224140000|2024-11-10 07:35:40|428.2|426.5|428.27|426.57|428.34|426.64|428.2|426.5|27
1731224150000|2024-11-10 07:35:50|428.28|426.58|428.31|426.61|428.34|426.64|428.27|426.57|13
1731224160000|2024-11-10 07:36:00|428.32|426.62|428.66|426.96|428.66|426.96|428.28|426.58|20
1731224170000|2024-11-10 07:36:10|428.67|426.97|428.74|427.04|428.75|427.05|428.67|426.97|19
1731224180000|2024-11-10 07:36:20|428.75|427.05|428.75|427.05|428.75|427.05|428.73|427.03|7
1731224190000|2024-11-10 07:36:30|428.78|427.08|428.78|427.08|428.81|427.11|428.77|427.07|6
1731224200000|2024-11-10 07:36:40|428.81|427.11|428.8|427.1|428.83|427.13|428.78|427.08|11
1731224210000|2024-11-10 07:36:50|428.81|427.11|429.2|427.5|429.22|427.52|428.81|427.11|16
1731224220000|2024-11-10 07:37:00|429.19|427.49|429.18|427.48|429.2|427.5|429.08|427.38|19
1731224230000|2024-11-10 07:37:10|429.14|427.44|429.12|427.42|429.2|427.5|429.1|427.4|15
1731224240000|2024-11-10 07:37:20|429.13|427.43|429.22|427.52|429.22|427.52|429.13|427.43|13
1731224270000|2024-11-10 07:37:50|429.21|427.51|429.22|427.52|429.22|427.52|429.2|427.5|6
1731224280000|2024-11-10 07:38:00|429.2|427.5|429.2|427.5|429.2|427.5|429.2|427.5|1
1731224290000|2024-11-10 07:38:10|429.19|427.49|429.03|427.33|429.2|427.5|429|427.3|20
1731224300000|2024-11-10 07:38:20|429.01|427.31|428.99|427.29|429.03|427.33|428.94|427.24|21
1731224310000|2024-11-10 07:38:30|428.97|427.27|429.03|427.33|429.04|427.34|428.96|427.26|15
1731224320000|2024-11-10 07:38:40|429.04|427.34|428.95|427.25|429.04|427.34|428.95|427.25|13
1731224330000|2024-11-10 07:38:50|428.94|427.24|428.84|427.14|428.94|427.24|428.83|427.13|14
1731224340000|2024-11-10 07:39:00|428.87|427.17|428.88|427.18|428.94|427.24|428.83|427.13|16
1731224350000|2024-11-10 07:39:10|428.87|427.17|429.06|427.36|429.16|427.46|428.86|427.16|22
1731224360000|2024-11-10 07:39:20|429.07|427.37|429.08|427.38|429.17|427.47|429.07|427.37|13
1731224370000|2024-11-10 07:39:30|429.09|427.39|428.92|427.22|429.09|427.39|428.9|427.2|16
1731224380000|2024-11-10 07:39:40|428.91|427.21|428.37|426.67|428.91|427.21|428.37|426.67|22
1731224390000|2024-11-10 07:39:50|428.32|426.62|428.2|426.5|428.4|426.7|428.2|426.5|24
1731224400000|2024-11-10 07:40:00|428.3|426.6|428.22|426.52|428.37|426.67|428.22|426.52|15
1731224410000|2024-11-10 07:40:10|428.21|426.51|428.34|426.64|428.34|426.64|428.17|426.47|21
1731224420000|2024-11-10 07:40:20|428.33|426.63|428.51|426.81|428.55|426.85|428.33|426.63|23
1731224430000|2024-11-10 07:40:30|428.5|426.8|428.46|426.76|428.5|426.8|428.34|426.64|26
1731224440000|2024-11-10 07:40:40|428.47|426.77|428.6|426.9|428.61|426.91|428.45|426.75|24
1731224450000|2024-11-10 07:40:50|428.59|426.89|428.5|426.8|428.62|426.92|428.49|426.79|19
1731224460000|2024-11-10 07:41:00|428.49|426.79|428.4|426.7|428.55|426.85|428.38|426.68|26
1731224470000|2024-11-10 07:41:10|428.39|426.69|428.49|426.79|428.49|426.79|428.36|426.66|22
1731224480000|2024-11-10 07:41:20|428.53|426.83|428.52|426.82|428.68|426.98|428.43|426.73|22
1731224490000|2024-11-10 07:41:30|428.5|426.8|428.97|427.27|429|427.3|428.5|426.8|23
1731224500000|2024-11-10 07:41:40|429|427.3|428.87|427.17|429|427.3|428.86|427.16|16
1731224510000|2024-11-10 07:41:50|428.91|427.21|428.91|427.21|428.91|427.21|428.84|427.14|16
1731224520000|2024-11-10 07:42:00|428.9|427.2|428.98|427.28|428.98|427.28|428.83|427.13|21
1731224530000|2024-11-10 07:42:10|428.99|427.29|429.22|427.52|429.22|427.52|428.97|427.27|23
1731224540000|2024-11-10 07:42:20|429.19|427.49|429.22|427.52|429.22|427.52|429.19|427.49|5
1731224550000|2024-11-10 07:42:30|429.21|427.51|429.14|427.44|429.22|427.52|429.1|427.4|17
1731224560000|2024-11-10 07:42:40|429.12|427.42|429.18|427.48|429.22|427.52|429.12|427.42|15
1731224570000|2024-11-10 07:42:50|429.17|427.47|429.22|427.52|429.22|427.52|429.16|427.46|13
1731224580000|2024-11-10 07:43:00|429.21|427.51|429.19|427.49|429.22|427.52|429.19|427.49|5
1731224590000|2024-11-10 07:43:10|429.18|427.48|429.18|427.48|429.22|427.52|429.15|427.45|14
1731224600000|2024-11-10 07:43:20|429.19|427.49|429.24|427.54|429.24|427.54|429.19|427.49|8
1731224610000|2024-11-10 07:43:30|429.25|427.55|429.59|427.89|429.6|427.9|429.22|427.52|16
1731224620000|2024-11-10 07:43:40|429.6|427.9|429.61|427.91|429.61|427.91|429.59|427.89|4
1731224630000|2024-11-10 07:43:50|429.65|427.95|429.67|427.97|429.67|427.97|429.65|427.95|2
1731224640000|2024-11-10 07:44:00|429.63|427.93|429.67|427.97|429.71|428.01|429.62|427.92|14
1731224650000|2024-11-10 07:44:10|429.68|427.98|429.71|428.01|429.72|428.02|429.6|427.9|13
1731224660000|2024-11-10 07:44:20|429.73|428.03|429.78|428.08|429.81|428.11|429.72|428.02|7
1731224670000|2024-11-10 07:44:30|429.77|428.07|429.71|428.01|429.77|428.07|429.68|427.98|14
1731224680000|2024-11-10 07:44:40|429.7|428|429.67|427.97|429.7|428|429.67|427.97|6
1731224690000|2024-11-10 07:44:50|429.65|427.95|429.59|427.89|429.65|427.95|429.55|427.85|9
1731224700000|2024-11-10 07:45:00|429.58|427.88|429.55|427.85|429.59|427.89|429.54|427.84|6
1731224710000|2024-11-10 07:45:10|429.56|427.86|429.64|427.94|429.64|427.94|429.56|427.86|12
1731224720000|2024-11-10 07:45:20|429.65|427.95|429.77|428.07|429.77|428.07|429.65|427.95|8
1731224730000|2024-11-10 07:45:30|429.76|428.06|429.68|427.98|429.77|428.07|429.68|427.98|10
1731224740000|2024-11-10 07:45:40|429.64|427.94|429.42|427.72|429.64|427.94|429.42|427.72|12
1731224750000|2024-11-10 07:45:50|429.4|427.7|429.51|427.81|429.51|427.81|429.4|427.7|11
1731224760000|2024-11-10 07:46:00|429.52|427.82|429.6|427.9|429.63|427.93|429.52|427.82|16
1731224770000|2024-11-10 07:46:10|429.61|427.91|429.26|427.56|429.73|428.03|429.25|427.55|18
1731224780000|2024-11-10 07:46:20|429.33|427.63|429.31|427.61|429.33|427.63|429.3|427.6|3
1731224790000|2024-11-10 07:46:30|429.33|427.63|429.29|427.59|429.34|427.64|429.29|427.59|8
1731224800000|2024-11-10 07:46:40|429.25|427.55|429.2|427.5|429.25|427.55|429.11|427.41|13
1731224810000|2024-11-10 07:46:50|429.19|427.49|429.13|427.43|429.2|427.5|429.12|427.42|8
1731224820000|2024-11-10 07:47:00|429.16|427.46|429.38|427.68|429.39|427.69|429.15|427.45|15
1731224830000|2024-11-10 07:47:10|429.44|427.74|429.48|427.78|429.52|427.82|429.44|427.74|9
1731224840000|2024-11-10 07:47:20|429.51|427.81|429.38|427.68|429.51|427.81|429.38|427.68|10
1731224850000|2024-11-10 07:47:30|429.37|427.67|429.31|427.61|429.37|427.67|429.3|427.6|5
1731224860000|2024-11-10 07:47:40|429.37|427.67|429.35|427.65|429.37|427.67|429.35|427.65|2
1731224870000|2024-11-10 07:47:50|429.33|427.63|429.25|427.55|429.33|427.63|429.25|427.55|8
1731224880000|2024-11-10 07:48:00|429.23|427.53|429.16|427.46|429.28|427.58|429.1|427.4|15
1731224890000|2024-11-10 07:48:10|429.15|427.45|429.12|427.42|429.15|427.45|429.09|427.39|7
1731224900000|2024-11-10 07:48:20|429.13|427.43|429.13|427.43|429.16|427.46|429.13|427.43|3
1731224910000|2024-11-10 07:48:30|429.15|427.45|429.03|427.33|429.16|427.46|429.02|427.32|12
1731224920000|2024-11-10 07:48:40|429.02|427.32|429.03|427.33|429.03|427.33|428.99|427.29|10
1731224930000|2024-11-10 07:48:50|429.04|427.34|429|427.3|429.07|427.37|429|427.3|10
1731224940000|2024-11-10 07:49:00|428.95|427.25|428.95|427.25|429|427.3|428.94|427.24|9
1731224950000|2024-11-10 07:49:10|428.99|427.29|428.99|427.29|428.99|427.29|428.95|427.25|10
1731224960000|2024-11-10 07:49:20|428.98|427.28|428.27|426.57|428.98|427.28|428.27|426.57|21
1731224970000|2024-11-10 07:49:30|428.26|426.56|428.13|426.43|428.26|426.56|428.13|426.43|14
1731224980000|2024-11-10 07:49:40|428.12|426.42|428.05|426.35|428.12|426.42|428.05|426.35|5
1731224990000|2024-11-10 07:49:50|428.16|426.46|428.24|426.54|428.24|426.54|428.16|426.46|10
1731225000000|2024-11-10 07:50:00|428.26|426.56|428.38|426.68|428.4|426.7|428.25|426.55|15
1731225010000|2024-11-10 07:50:10|428.41|426.71|428.44|426.74|428.44|426.74|428.36|426.66|14
1731225020000|2024-11-10 07:50:20|428.58|426.88|428.7|427|429.01|427.31|428.58|426.88|21
1731225030000|2024-11-10 07:50:30|428.69|426.99|428.52|426.82|428.94|427.24|428.31|426.61|21
1731225040000|2024-11-10 07:50:40|428.53|426.83|428.67|426.97|428.7|427|428.53|426.83|22
1731225050000|2024-11-10 07:50:50|428.72|427.02|428.67|426.97|428.82|427.12|428.67|426.97|12
1731225060000|2024-11-10 07:51:00|428.68|426.98|428.61|426.91|428.68|426.98|428.61|426.91|12
1731225070000|2024-11-10 07:51:10|428.63|426.93|428.64|426.94|428.68|426.98|428.63|426.93|7
1731225080000|2024-11-10 07:51:20|428.63|426.93|428.61|426.91|428.63|426.93|428.54|426.84|11
1731225090000|2024-11-10 07:51:30|428.63|426.93|428.67|426.97|428.67|426.97|428.63|426.93|3
1731225100000|2024-11-10 07:51:40|428.68|426.98|428.68|426.98|428.69|426.99|428.63|426.93|7
1731225110000|2024-11-10 07:51:50|428.69|426.99|429|427.3|429|427.3|428.69|426.99|15
1731225120000|2024-11-10 07:52:00|428.99|427.29|428.97|427.27|429.02|427.32|428.96|427.26|11
1731225130000|2024-11-10 07:52:10|428.94|427.24|428.89|427.19|428.94|427.24|428.84|427.14|9
1731225140000|2024-11-10 07:52:20|428.88|427.18|428.91|427.21|428.93|427.23|428.84|427.14|14
1731225150000|2024-11-10 07:52:30|428.9|427.2|428.68|426.98|428.9|427.2|428.68|426.98|8
1731225160000|2024-11-10 07:52:40|428.66|426.96|428.57|426.87|428.66|426.96|428.57|426.87|5
1731225170000|2024-11-10 07:52:50|428.66|426.96|428.85|427.15|428.88|427.18|428.63|426.93|14
1731225180000|2024-11-10 07:53:00|428.84|427.14|428.82|427.12|428.84|427.14|428.81|427.11|5
1731225190000|2024-11-10 07:53:10|428.85|427.15|428.79|427.09|428.85|427.15|428.79|427.09|7
1731225200000|2024-11-10 07:53:20|428.8|427.1|428.61|426.91|428.81|427.11|428.61|426.91|8
1731225210000|2024-11-10 07:53:30|428.63|426.93|428.61|426.91|428.66|426.96|428.61|426.91|11
1731225220000|2024-11-10 07:53:40|428.58|426.88|428.47|426.77|428.58|426.88|428.47|426.77|8
1731225230000|2024-11-10 07:53:50|428.45|426.75|428.47|426.77|428.53|426.83|428.34|426.64|14
1731225240000|2024-11-10 07:54:00|428.46|426.76|428.54|426.84|428.55|426.85|428.46|426.76|10
1731225250000|2024-11-10 07:54:10|428.52|426.82|428.48|426.78|428.52|426.82|428.44|426.74|11
1731225260000|2024-11-10 07:54:20|428.49|426.79|428.53|426.83|428.54|426.84|428.46|426.76|15
1731225270000|2024-11-10 07:54:30|428.51|426.81|428.6|426.9|428.6|426.9|428.51|426.81|9
1731225280000|2024-11-10 07:54:40|428.59|426.89|428.48|426.78|428.59|426.89|428.45|426.75|10
1731225290000|2024-11-10 07:54:50|428.5|426.8|428.53|426.83|428.59|426.89|428.49|426.79|11
1731225300000|2024-11-10 07:55:00|428.5|426.8|428.49|426.79|428.54|426.84|428.48|426.78|10
1731225310000|2024-11-10 07:55:10|428.46|426.76|428.31|426.61|428.48|426.78|428.31|426.61|18
1731225320000|2024-11-10 07:55:20|428.37|426.67|428.4|426.7|428.42|426.72|428.32|426.62|17
1731225330000|2024-11-10 07:55:30|428.46|426.76|428.3|426.6|428.47|426.77|428.3|426.6|14
1731225340000|2024-11-10 07:55:40|428.31|426.61|428.3|426.6|428.36|426.66|428.3|426.6|21
1731225350000|2024-11-10 07:55:50|428.32|426.62|428.25|426.55|428.32|426.62|428.24|426.54|8
1731225360000|2024-11-10 07:56:00|428.26|426.56|428.18|426.48|428.26|426.56|428.18|426.48|21
1731225370000|2024-11-10 07:56:10|428.2|426.5|428.26|426.56|428.28|426.58|428.2|426.5|10
1731225380000|2024-11-10 07:56:20|428.34|426.64|428.36|426.66|428.4|426.7|428.34|426.64|12
1731225390000|2024-11-10 07:56:30|428.37|426.67|428.36|426.66|428.39|426.69|428.35|426.65|10
1731225400000|2024-11-10 07:56:40|428.38|426.68|428.3|426.6|428.38|426.68|428.29|426.59|12
1731225410000|2024-11-10 07:56:50|428.33|426.63|428.31|426.61|428.33|426.63|428.3|426.6|8
1731225420000|2024-11-10 07:57:00|428.33|426.63|428.19|426.49|428.33|426.63|428.14|426.44|11
1731225430000|2024-11-10 07:57:10|428.2|426.5|428.41|426.71|428.43|426.73|428.2|426.5|18
1731225440000|2024-11-10 07:57:20|428.42|426.72|428.5|426.8|428.5|426.8|428.39|426.69|11
1731225450000|2024-11-10 07:57:30|428.53|426.83|428.42|426.72|428.56|426.86|428.42|426.72|11
1731225460000|2024-11-10 07:57:40|428.41|426.71|428.47|426.77|428.47|426.77|428.37|426.67|15
1731225470000|2024-11-10 07:57:50|428.49|426.79|428.5|426.8|428.56|426.86|428.47|426.77|9
1731225480000|2024-11-10 07:58:00|428.51|426.81|428.66|426.96|428.67|426.97|428.51|426.81|19
1731225490000|2024-11-10 07:58:10|428.64|426.94|428.52|426.82|428.64|426.94|428.52|426.82|10
1731225500000|2024-11-10 07:58:20|428.49|426.79|428.37|426.67|428.51|426.81|428.37|426.67|7
1731225510000|2024-11-10 07:58:30|428.35|426.65|428.37|426.67|428.37|426.67|428.35|426.65|7
1731225520000|2024-11-10 07:58:40|428.35|426.65|428.44|426.74|428.44|426.74|428.35|426.65|11
1731225530000|2024-11-10 07:58:50|428.45|426.75|428.37|426.67|428.51|426.81|428.36|426.66|12
1731225540000|2024-11-10 07:59:00|428.39|426.69|428.36|426.66|428.39|426.69|428.26|426.56|13
1731225550000|2024-11-10 07:59:10|428.35|426.65|428.25|426.55|428.35|426.65|428.16|426.46|20
1731225560000|2024-11-10 07:59:20|428.26|426.56|428.24|426.54|428.26|426.56|428.2|426.5|8
1731225570000|2024-11-10 07:59:30|428.23|426.53|428.14|426.44|428.23|426.53|428.09|426.39|9
1731225580000|2024-11-10 07:59:40|428.17|426.47|428.31|426.61|428.33|426.63|428.17|426.47|7
1731225590000|2024-11-10 07:59:50|428.28|426.58|428.25|426.55|428.28|426.58|428.25|426.55|2
1731225600000|2024-11-10 08:00:00|428.26|426.56|428.54|426.84|428.54|426.84|428.25|426.55|28
1731225610000|2024-11-10 08:00:10|428.57|426.87|428.6|426.9|428.61|426.91|428.57|426.87|13
1731225620000|2024-11-10 08:00:20|428.61|426.91|428.66|426.96|428.66|426.96|428.59|426.89|18
1731225630000|2024-11-10 08:00:30|428.67|426.97|428.81|427.11|428.81|427.11|428.67|426.97|12
1731225640000|2024-11-10 08:00:40|428.82|427.12|428.85|427.15|428.85|427.15|428.82|427.12|4
1731225650000|2024-11-10 08:00:50|428.86|427.16|428.88|427.18|428.89|427.19|428.86|427.16|6
1731225660000|2024-11-10 08:01:00|428.87|427.17|428.98|427.28|429|427.3|428.87|427.17|6
1731225670000|2024-11-10 08:01:10|428.97|427.27|428.9|427.2|428.97|427.27|428.85|427.15|10
1731225680000|2024-11-10 08:01:20|428.93|427.23|428.94|427.24|428.94|427.24|428.93|427.23|2
1731225690000|2024-11-10 08:01:30|428.8|427.1|428.94|427.24|428.94|427.24|428.7|427|13
1731225710000|2024-11-10 08:01:50|428.95|427.25|428.96|427.26|428.96|427.26|428.95|427.25|2
1731225720000|2024-11-10 08:02:00|428.97|427.27|428.98|427.28|429|427.3|428.97|427.27|8
1731225730000|2024-11-10 08:02:10|428.99|427.29|429.18|427.48|429.23|427.53|428.99|427.29|13
1731225740000|2024-11-10 08:02:20|429.19|427.49|429.41|427.71|429.43|427.73|429.19|427.49|18
1731225750000|2024-11-10 08:02:30|429.42|427.72|429.43|427.73|429.43|427.73|429.42|427.72|2
1731225760000|2024-11-10 08:02:40|429.47|427.77|429.52|427.82|429.52|427.82|429.44|427.74|13
1731225770000|2024-11-10 08:02:50|429.5|427.8|429.5|427.8|429.52|427.82|429.47|427.77|11
1731225780000|2024-11-10 08:03:00|429.46|427.76|429.43|427.73|429.47|427.77|429.43|427.73|4
1731225790000|2024-11-10 08:03:10|429.45|427.75|429.44|427.74|429.46|427.76|429.43|427.73|7
1731225800000|2024-11-10 08:03:20|429.43|427.73|429.13|427.43|429.43|427.73|429.13|427.43|12
1731225810000|2024-11-10 08:03:30|429.17|427.47|429.31|427.61|429.37|427.67|429.16|427.46|15
1731225820000|2024-11-10 08:03:40|429.3|427.6|429.15|427.45|429.3|427.6|429.14|427.44|12
1731225830000|2024-11-10 08:03:50|429.08|427.38|429.08|427.38|429.08|427.38|429.08|427.38|1
1731225840000|2024-11-10 08:04:00|429.07|427.37|428.87|427.17|429.07|427.37|428.72|427.02|20
1731225850000|2024-11-10 08:04:10|428.8|427.1|428.9|427.2|428.91|427.21|428.71|427.01|23
1731225860000|2024-11-10 08:04:20|428.96|427.26|429.09|427.39|429.11|427.41|428.95|427.25|24
1731225870000|2024-11-10 08:04:30|429.1|427.4|429.09|427.39|429.15|427.45|429.09|427.39|15
1731225880000|2024-11-10 08:04:40|429.05|427.35|429.03|427.33|429.05|427.35|428.95|427.25|10
1731225890000|2024-11-10 08:04:50|429.02|427.32|429.02|427.32|429.05|427.35|428.96|427.26|20
1731225900000|2024-11-10 08:05:00|429.03|427.33|429.01|427.31|429.15|427.45|428.99|427.29|19
1731225910000|2024-11-10 08:05:10|428.99|427.29|428.98|427.28|429.06|427.36|428.96|427.26|13
1731225920000|2024-11-10 08:05:20|428.97|427.27|428.98|427.28|429.01|427.31|428.9|427.2|14
1731225930000|2024-11-10 08:05:30|428.99|427.29|428.96|427.26|429|427.3|428.92|427.22|19
1731225940000|2024-11-10 08:05:40|428.95|427.25|429.15|427.45|429.15|427.45|428.95|427.25|18
1731225950000|2024-11-10 08:05:50|429.16|427.46|429.41|427.71|429.41|427.71|429.16|427.46|20
1731225960000|2024-11-10 08:06:00|429.43|427.73|429.37|427.67|429.43|427.73|429.36|427.66|6
1731225970000|2024-11-10 08:06:10|429.36|427.66|429.36|427.66|429.43|427.73|429.36|427.66|17
1731225980000|2024-11-10 08:06:20|429.35|427.65|429.22|427.52|429.43|427.73|429.17|427.47|21
1731225990000|2024-11-10 08:06:30|429.21|427.51|429.25|427.55|429.28|427.58|429.21|427.51|9
1731226000000|2024-11-10 08:06:40|429.26|427.56|429.44|427.74|429.44|427.74|429.26|427.56|20
1731226010000|2024-11-10 08:06:50|429.43|427.73|429.4|427.7|429.49|427.79|429.39|427.69|21
1731226020000|2024-11-10 08:07:00|429.39|427.69|429.45|427.75|429.46|427.76|429.33|427.63|16
1731226030000|2024-11-10 08:07:10|429.41|427.71|429.46|427.76|429.48|427.78|429.39|427.69|20
1731226040000|2024-11-10 08:07:20|429.47|427.77|429.34|427.64|429.47|427.77|429.33|427.63|22
1731226050000|2024-11-10 08:07:30|429.35|427.65|429.36|427.66|429.37|427.67|429.34|427.64|13
1731226060000|2024-11-10 08:07:40|429.31|427.61|428.94|427.24|429.31|427.61|428.94|427.24|22
1731226070000|2024-11-10 08:07:50|428.95|427.25|428.92|427.22|428.99|427.29|428.82|427.12|16
1731226080000|2024-11-10 08:08:00|428.91|427.21|428.93|427.23|429.05|427.35|428.89|427.19|25
1731226090000|2024-11-10 08:08:10|428.94|427.24|428.94|427.24|428.94|427.24|428.83|427.13|21
1731226100000|2024-11-10 08:08:20|429|427.3|429.06|427.36|429.16|427.46|428.93|427.23|27
1731226110000|2024-11-10 08:08:30|429.04|427.34|428.98|427.28|429.04|427.34|428.94|427.24|11
1731226120000|2024-11-10 08:08:40|428.99|427.29|428.85|427.15|428.99|427.29|428.79|427.09|18
1731226130000|2024-11-10 08:08:50|428.89|427.19|428.84|427.14|428.95|427.25|428.84|427.14|15
1731226140000|2024-11-10 08:09:00|428.87|427.17|428.89|427.19|428.9|427.2|428.75|427.05|30
1731226150000|2024-11-10 08:09:10|428.88|427.18|428.97|427.27|428.98|427.28|428.86|427.16|23
1731226160000|2024-11-10 08:09:20|428.94|427.24|429.03|427.33|429.07|427.37|428.93|427.23|19
1731226170000|2024-11-10 08:09:30|429.04|427.34|429.15|427.45|429.2|427.5|429.04|427.34|15
1731226180000|2024-11-10 08:09:40|429.13|427.43|429.02|427.32|429.13|427.43|429.01|427.31|14
1731226190000|2024-11-10 08:09:50|429.03|427.33|428.98|427.28|429.07|427.37|428.98|427.28|15
1731226200000|2024-11-10 08:10:00|428.96|427.26|428.94|427.24|428.98|427.28|428.91|427.21|15
1731226210000|2024-11-10 08:10:10|428.99|427.29|429.07|427.37|429.14|427.44|428.99|427.29|17
1731226220000|2024-11-10 08:10:20|429.06|427.36|428.92|427.22|429.06|427.36|428.91|427.21|14
1731226230000|2024-11-10 08:10:30|428.94|427.24|428.99|427.29|429.11|427.41|428.94|427.24|22
1731226240000|2024-11-10 08:10:40|428.98|427.28|429.03|427.33|429.11|427.41|428.98|427.28|24
1731226250000|2024-11-10 08:10:50|429.04|427.34|429|427.3|429.04|427.34|428.98|427.28|22
1731226260000|2024-11-10 08:11:00|429.01|427.31|429.22|427.52|429.22|427.52|429|427.3|11
1731226270000|2024-11-10 08:11:10|429.29|427.59|429.35|427.65|429.45|427.75|429.29|427.59|17
1731226280000|2024-11-10 08:11:20|429.37|427.67|429.49|427.79|429.5|427.8|429.37|427.67|24
1731226290000|2024-11-10 08:11:30|429.52|427.82|429.49|427.79|429.52|427.82|429.49|427.79|8
1731226300000|2024-11-10 08:11:40|429.53|427.83|429.58|427.88|429.61|427.91|429.53|427.83|5
1731226310000|2024-11-10 08:11:50|429.6|427.9|429.58|427.88|429.61|427.91|429.58|427.88|7
1731226320000|2024-11-10 08:12:00|429.56|427.86|429.58|427.88|429.58|427.88|429.52|427.82|9
1731226330000|2024-11-10 08:12:10|429.55|427.85|429.52|427.82|429.56|427.86|429.5|427.8|16
1731226340000|2024-11-10 08:12:20|429.49|427.79|429.46|427.76|429.51|427.81|429.46|427.76|9
1731226350000|2024-11-10 08:12:30|429.49|427.79|429.48|427.78|429.51|427.81|429.48|427.78|5
1731226360000|2024-11-10 08:12:40|429.39|427.69|429.36|427.66|429.39|427.69|429.35|427.65|8
1731226370000|2024-11-10 08:12:50|429.37|427.67|429.33|427.63|429.39|427.69|429.25|427.55|21
1731226380000|2024-11-10 08:13:00|429.31|427.61|429.39|427.69|429.39|427.69|429.3|427.6|22
1731226390000|2024-11-10 08:13:10|429.38|427.68|429.37|427.67|429.39|427.69|429.33|427.63|19
1731226400000|2024-11-10 08:13:20|429.35|427.65|429.45|427.75|429.51|427.81|429.35|427.65|19
1731226410000|2024-11-10 08:13:30|429.43|427.73|429.46|427.76|429.48|427.78|429.4|427.7|24
1731226420000|2024-11-10 08:13:40|429.47|427.77|429.57|427.87|429.58|427.88|429.46|427.76|13
1731226430000|2024-11-10 08:13:50|429.54|427.84|429.48|427.78|429.54|427.84|429.45|427.75|10
1731226440000|2024-11-10 08:14:00|429.45|427.75|429.44|427.74|429.45|427.75|429.36|427.66|14
1731226450000|2024-11-10 08:14:10|429.51|427.81|429.52|427.82|429.54|427.84|429.5|427.8|4
1731226460000|2024-11-10 08:14:20|429.5|427.8|429.48|427.78|429.51|427.81|429.45|427.75|11
1731226470000|2024-11-10 08:14:30|429.51|427.81|429.4|427.7|429.51|427.81|429.39|427.69|16
1731226480000|2024-11-10 08:14:40|429.41|427.71|429.38|427.68|429.47|427.77|429.38|427.68|17
1731226490000|2024-11-10 08:14:50|429.4|427.7|429.44|427.74|429.47|427.77|429.4|427.7|13
1731226500000|2024-11-10 08:15:00|429.45|427.75|429.41|427.71|429.5|427.8|429.41|427.71|23
1731226510000|2024-11-10 08:15:10|429.44|427.74|429.44|427.74|429.48|427.78|429.39|427.69|13
1731226520000|2024-11-10 08:15:20|429.4|427.7|429.41|427.71|429.46|427.76|429.39|427.69|19
1731226530000|2024-11-10 08:15:30|429.4|427.7|429.4|427.7|429.43|427.73|429.38|427.68|17
1731226540000|2024-11-10 08:15:40|429.39|427.69|429.42|427.72|429.47|427.77|429.39|427.69|13
1731226550000|2024-11-10 08:15:50|429.43|427.73|429.42|427.72|429.44|427.74|429.38|427.68|12
1731226560000|2024-11-10 08:16:00|429.43|427.73|429.64|427.94|429.65|427.95|429.43|427.73|21
1731226570000|2024-11-10 08:16:10|429.69|427.99|429.6|427.9|429.71|428.01|429.6|427.9|10
1731226580000|2024-11-10 08:16:20|429.64|427.94|429.64|427.94|429.64|427.94|429.59|427.89|14
1731226590000|2024-11-10 08:16:30|429.65|427.95|429.69|427.99|429.69|427.99|429.63|427.93|14
1731226600000|2024-11-10 08:16:40|429.71|428.01|429.67|427.97|429.71|428.01|429.67|427.97|2
1731226610000|2024-11-10 08:16:50|429.64|427.94|429.49|427.79|429.64|427.94|429.48|427.78|11
1731226620000|2024-11-10 08:17:00|429.5|427.8|429.58|427.88|429.58|427.88|429.48|427.78|17
1731226630000|2024-11-10 08:17:10|429.54|427.84|429.57|427.87|429.63|427.93|429.54|427.84|16
1731226640000|2024-11-10 08:17:20|429.62|427.92|429.55|427.85|429.62|427.92|429.55|427.85|13
1731226650000|2024-11-10 08:17:30|429.52|427.82|429.58|427.88|429.59|427.89|429.45|427.75|22
1731226660000|2024-11-10 08:17:40|429.59|427.89|429.62|427.92|429.64|427.94|429.54|427.84|21
1731226670000|2024-11-10 08:17:50|429.64|427.94|429.63|427.93|429.69|427.99|429.63|427.93|7
1731226680000|2024-11-10 08:18:00|429.64|427.94|429.61|427.91|429.64|427.94|429.61|427.91|4
1731226690000|2024-11-10 08:18:10|429.65|427.95|429.67|427.97|429.68|427.98|429.65|427.95|6
1731226700000|2024-11-10 08:18:20|429.69|427.99|429.66|427.96|429.71|428.01|429.56|427.86|10
1731226710000|2024-11-10 08:18:30|429.65|427.95|429.7|428|429.7|428|429.64|427.94|13
1731226720000|2024-11-10 08:18:40|429.69|427.99|429.71|428.01|429.71|428.01|429.69|427.99|3
1731226740000|2024-11-10 08:19:00|429.7|428|429.66|427.96|429.7|428|429.65|427.95|9
1731226750000|2024-11-10 08:19:10|429.67|427.97|429.65|427.95|429.67|427.97|429.61|427.91|14
1731226760000|2024-11-10 08:19:20|429.68|427.98|429.66|427.96|429.71|428.01|429.65|427.95|16
1731226770000|2024-11-10 08:19:30|429.68|427.98|429.66|427.96|429.7|428|429.66|427.96|10
1731226780000|2024-11-10 08:19:40|429.63|427.93|429.48|427.78|429.63|427.93|429.48|427.78|17
1731226790000|2024-11-10 08:19:50|429.5|427.8|429.54|427.84|429.57|427.87|429.47|427.77|15
1731226800000|2024-11-10 08:20:00|429.53|427.83|429.53|427.83|429.56|427.86|429.48|427.78|16
1731226810000|2024-11-10 08:20:10|429.56|427.86|429.61|427.91|429.61|427.91|429.56|427.86|9
1731226820000|2024-11-10 08:20:20|429.58|427.88|429.6|427.9|429.61|427.91|429.58|427.88|10
1731226830000|2024-11-10 08:20:30|429.61|427.91|429.71|428.01|429.71|428.01|429.58|427.88|14
1731226840000|2024-11-10 08:20:40|429.79|428.09|429.98|428.28|429.98|428.28|429.79|428.09|16
1731226850000|2024-11-10 08:20:50|430|428.3|430|428.3|430|428.3|430|428.3|1
1731226860000|2024-11-10 08:21:00|430.01|428.31|430.01|428.31|430.01|428.31|430.01|428.31|1
1731226870000|2024-11-10 08:21:10|430.02|428.32|431.46|429.76|431.51|429.81|430.02|428.32|26
1731226880000|2024-11-10 08:21:20|431.47|429.77|431.21|429.51|431.47|429.77|431.16|429.46|27
1731226890000|2024-11-10 08:21:30|431.2|429.5|431.21|429.51|431.21|429.51|431.18|429.48|10
1731226900000|2024-11-10 08:21:40|431.23|429.53|431.18|429.48|431.28|429.58|431.18|429.48|13
1731226910000|2024-11-10 08:21:50|431.22|429.52|431.28|429.58|431.38|429.68|431.18|429.48|24
1731226920000|2024-11-10 08:22:00|431.27|429.57|431.43|429.73|431.47|429.77|431.27|429.57|20
1731226930000|2024-11-10 08:22:10|431.44|429.74|431.07|429.37|431.44|429.74|431.03|429.33|15
1731226940000|2024-11-10 08:22:20|431.04|429.34|431.03|429.33|431.06|429.36|430.85|429.15|22
1731226950000|2024-11-10 08:22:30|431.09|429.39|430.89|429.19|431.17|429.47|430.89|429.19|13
1731226960000|2024-11-10 08:22:40|430.87|429.17|430.71|429.01|430.87|429.17|430.71|429.01|4
1731226970000|2024-11-10 08:22:50|430.7|429|430.52|428.82|430.7|429|430.46|428.76|11
1731226980000|2024-11-10 08:23:00|430.54|428.84|430.19|428.49|430.57|428.87|430.19|428.49|15
1731226990000|2024-11-10 08:23:10|430.23|428.53|430.2|428.5|430.32|428.62|430.2|428.5|12
1731227000000|2024-11-10 08:23:20|430.19|428.49|430.19|428.49|430.26|428.56|430.19|428.49|19
1731227010000|2024-11-10 08:23:30|430.22|428.52|430.19|428.49|430.23|428.53|430.19|428.49|5
1731227020000|2024-11-10 08:23:40|430.18|428.48|430.19|428.49|430.19|428.49|430.18|428.48|2
1731227030000|2024-11-10 08:23:50|430.17|428.47|430.19|428.49|430.19|428.49|430.17|428.47|4
1731227040000|2024-11-10 08:24:00|430.24|428.54|430.19|428.49|430.27|428.57|430.19|428.49|7
1731227050000|2024-11-10 08:24:10|430.22|428.52|430.45|428.75|430.52|428.82|430.22|428.52|19
1731227060000|2024-11-10 08:24:20|430.44|428.74|430.06|428.36|430.44|428.74|430.06|428.36|9
1731227070000|2024-11-10 08:24:30|430.1|428.4|430.06|428.36|430.1|428.4|430.06|428.36|10
1731227080000|2024-11-10 08:24:40|430.03|428.33|427.52|425.82|430.03|428.33|427.4|425.7|20
1731227090000|2024-11-10 08:24:50|427.54|425.84|427.34|425.64|427.54|425.84|427.34|425.64|8
1731227100000|2024-11-10 08:25:00|427.33|425.63|427.33|425.63|427.33|425.63|427.33|425.63|1
1731227120000|2024-11-10 08:25:20|427.32|425.62|427.3|425.6|427.32|425.62|427.29|425.59|6
1731227130000|2024-11-10 08:25:30|427.33|425.63|427.37|425.67|427.37|425.67|427.33|425.63|2
1731227140000|2024-11-10 08:25:40|427.34|425.64|427.51|425.81|427.51|425.81|427.34|425.64|9
1731227150000|2024-11-10 08:25:50|427.5|425.8|427.54|425.84|427.56|425.86|427.46|425.76|10
1731227160000|2024-11-10 08:26:00|427.55|425.85|427.56|425.86|427.57|425.87|427.55|425.85|7
1731227170000|2024-11-10 08:26:10|427.59|425.89|427.61|425.91|427.63|425.93|427.57|425.87|7
1731227180000|2024-11-10 08:26:20|427.84|426.14|428.16|426.46|428.22|426.52|427.84|426.14|17
1731227190000|2024-11-10 08:26:30|428.15|426.45|428.1|426.4|428.15|426.45|427.71|426.01|21
1731227200000|2024-11-10 08:26:40|428.09|426.39|428.46|426.76|428.46|426.76|428.07|426.37|19
1731227210000|2024-11-10 08:26:50|428.5|426.8|428.33|426.63|428.58|426.88|428.25|426.55|17
1731227220000|2024-11-10 08:27:00|428.32|426.62|428.36|426.66|428.44|426.74|428.26|426.56|27
1731227230000|2024-11-10 08:27:10|428.34|426.64|428.21|426.51|428.44|426.74|428.21|426.51|18
1731227240000|2024-11-10 08:27:20|428.23|426.53|428.24|426.54|428.28|426.58|428.22|426.52|4
1731227250000|2024-11-10 08:27:30|428.21|426.51|428.38|426.68|428.42|426.72|428.21|426.51|19
1731227260000|2024-11-10 08:27:40|428.42|426.72|428.46|426.76|428.6|426.9|428.39|426.69|19
1731227270000|2024-11-10 08:27:50|428.44|426.74|428.25|426.55|428.44|426.74|428.25|426.55|5
1731227280000|2024-11-10 08:28:00|428.16|426.46|428.56|426.86|428.57|426.87|428.02|426.32|27
1731227290000|2024-11-10 08:28:10|428.57|426.87|428.52|426.82|428.62|426.92|428.51|426.81|23
1731227300000|2024-11-10 08:28:20|428.48|426.78|428.43|426.73|428.5|426.8|428.43|426.73|16
1731227310000|2024-11-10 08:28:30|428.44|426.74|428.43|426.73|428.44|426.74|428.43|426.73|4
1731227320000|2024-11-10 08:28:40|428.36|426.66|428.1|426.4|428.36|426.66|427.96|426.26|18
1731227330000|2024-11-10 08:28:50|428.13|426.43|428.21|426.51|428.33|426.63|428.1|426.4|12
1731227340000|2024-11-10 08:29:00|428.3|426.6|428.33|426.63|428.38|426.68|428.25|426.55|10
1731227350000|2024-11-10 08:29:10|428.31|426.61|428.07|426.37|428.31|426.61|428.03|426.33|17
1731227360000|2024-11-10 08:29:20|428.06|426.36|428.01|426.31|428.09|426.39|428.01|426.31|11
1731227370000|2024-11-10 08:29:30|428|426.3|427.72|426.02|428|426.3|427.65|425.95|23
1731227380000|2024-11-10 08:29:40|427.73|426.03|427.5|425.8|427.73|426.03|427.46|425.76|18
1731227390000|2024-11-10 08:29:50|427.51|425.81|427.57|425.87|427.57|425.87|427.46|425.76|11
1731227400000|2024-11-10 08:30:00|427.55|425.85|427.59|425.89|427.59|425.89|427.44|425.74|24
1731227410000|2024-11-10 08:30:10|427.58|425.88|427.48|425.78|427.58|425.88|427.46|425.76|16
1731227420000|2024-11-10 08:30:20|427.55|425.85|427.55|425.85|427.55|425.85|427.51|425.81|7
1731227430000|2024-11-10 08:30:30|427.57|425.87|427.52|425.82|427.58|425.88|427.51|425.81|10
1731227440000|2024-11-10 08:30:40|427.51|425.81|427.46|425.76|427.51|425.81|427.45|425.75|13
1731227450000|2024-11-10 08:30:50|427.45|425.75|427.51|425.81|427.52|425.82|427.44|425.74|9
1731227460000|2024-11-10 08:31:00|427.44|425.74|427.5|425.8|427.54|425.84|427.42|425.72|19
1731227470000|2024-11-10 08:31:10|427.49|425.79|427.17|425.47|427.57|425.87|427.12|425.42|20
1731227480000|2024-11-10 08:31:20|427.18|425.48|427.12|425.42|427.22|425.52|427.05|425.35|22
1731227490000|2024-11-10 08:31:30|427.11|425.41|427.22|425.52|427.25|425.55|427.11|425.41|21
1731227500000|2024-11-10 08:31:40|427.23|425.53|427.21|425.51|427.27|425.57|427.21|425.51|15
1731227510000|2024-11-10 08:31:50|427.19|425.49|427.3|425.6|427.3|425.6|427.15|425.45|14
1731227520000|2024-11-10 08:32:00|427.28|425.58|427.32|425.62|427.32|425.62|427.27|425.57|15
1731227530000|2024-11-10 08:32:10|427.36|425.66|427.43|425.73|427.44|425.74|427.33|425.63|16
1731227540000|2024-11-10 08:32:20|427.5|425.8|427.05|425.35|427.5|425.8|426.88|425.18|21
1731227550000|2024-11-10 08:32:30|427.04|425.34|427|425.3|427.1|425.4|426.9|425.2|24
1731227560000|2024-11-10 08:32:40|427.03|425.33|427.14|425.44|427.16|425.46|427.03|425.33|19
1731227570000|2024-11-10 08:32:50|427.13|425.43|427.04|425.34|427.13|425.43|427.04|425.34|18
1731227580000|2024-11-10 08:33:00|427|425.3|427.13|425.43|427.14|425.44|426.99|425.29|17
1731227590000|2024-11-10 08:33:10|427.14|425.44|426.92|425.22|427.14|425.44|426.92|425.22|18
1731227600000|2024-11-10 08:33:20|426.91|425.21|426.63|424.93|426.91|425.21|426.43|424.73|16
1731227610000|2024-11-10 08:33:30|426.61|424.91|426.84|425.14|426.84|425.14|426.6|424.9|11
1731227620000|2024-11-10 08:33:40|426.83|425.13|426.84|425.14|426.84|425.14|426.77|425.07|6
1731227630000|2024-11-10 08:33:50|426.82|425.12|426.91|425.21|426.96|425.26|426.8|425.1|14
1731227640000|2024-11-10 08:34:00|426.96|425.26|426.92|425.22|427.11|425.41|426.86|425.16|16
1731227650000|2024-11-10 08:34:10|426.91|425.21|426.76|425.06|426.92|425.22|426.75|425.05|25
1731227660000|2024-11-10 08:34:20|426.9|425.2|427.06|425.36|427.14|425.44|426.9|425.2|10
1731227670000|2024-11-10 08:34:30|427.04|425.34|427.07|425.37|427.15|425.45|427|425.3|10
1731227680000|2024-11-10 08:34:40|427.04|425.34|427.07|425.37|427.15|425.45|426.95|425.25|23
1731227690000|2024-11-10 08:34:50|427.06|425.36|427.01|425.31|427.12|425.42|426.95|425.25|24
1731227700000|2024-11-10 08:35:00|427.1|425.4|427.13|425.43|427.18|425.48|426.93|425.23|17
1731227710000|2024-11-10 08:35:10|427.07|425.37|427.02|425.32|427.09|425.39|426.98|425.28|25
1731227720000|2024-11-10 08:35:20|427.01|425.31|426.99|425.29|427.01|425.31|426.98|425.28|8
1731227730000|2024-11-10 08:35:30|427|425.3|427.17|425.47|427.18|425.48|427|425.3|6
1731227740000|2024-11-10 08:35:40|427.16|425.46|427.07|425.37|427.16|425.46|427.07|425.37|2
1731227750000|2024-11-10 08:35:50|427.04|425.34|427.02|425.32|427.04|425.34|427.02|425.32|2
1731227760000|2024-11-10 08:36:00|426.98|425.28|427.01|425.31|427.01|425.31|426.84|425.14|12
1731227770000|2024-11-10 08:36:10|427.04|425.34|427.02|425.32|427.11|425.41|426.98|425.28|10
1731227780000|2024-11-10 08:36:20|426.92|425.22|426.53|424.83|426.92|425.22|426.53|424.83|4
1731227790000|2024-11-10 08:36:30|426.36|424.66|426.61|424.91|426.64|424.94|426.36|424.66|19
1731227800000|2024-11-10 08:36:40|426.6|424.9|426.51|424.81|426.64|424.94|426.51|424.81|9
1731227810000|2024-11-10 08:36:50|426.38|424.68|426.23|424.53|426.38|424.68|426.21|424.51|18
1731227820000|2024-11-10 08:37:00|426.22|424.52|426.28|424.58|426.28|424.58|426.17|424.47|11
1731227830000|2024-11-10 08:37:10|426.31|424.61|426.31|424.61|426.31|424.61|426.31|424.61|1
1731227840000|2024-11-10 08:37:20|426.51|424.81|426.54|424.84|426.54|424.84|426.49|424.79|4
1731227850000|2024-11-10 08:37:30|426.55|424.85|426.98|425.28|427.03|425.33|426.55|424.85|19
1731227860000|2024-11-10 08:37:40|426.97|425.27|426.93|425.23|426.97|425.27|426.93|425.23|4
1731227870000|2024-11-10 08:37:50|426.92|425.22|426.93|425.23|426.94|425.24|426.92|425.22|3
1731227880000|2024-11-10 08:38:00|426.92|425.22|426.91|425.21|426.92|425.22|426.88|425.18|4
1731227890000|2024-11-10 08:38:10|426.85|425.15|426.85|425.15|426.85|425.15|426.82|425.12|4
1731227900000|2024-11-10 08:38:20|426.93|425.23|426.98|425.28|426.98|425.28|426.93|425.23|4
1731227940000|2024-11-10 08:39:00|426.88|425.18|426.76|425.06|426.88|425.18|426.76|425.06|15
1731227950000|2024-11-10 08:39:10|426.77|425.07|426.76|425.06|426.77|425.07|426.74|425.04|5
1731227960000|2024-11-10 08:39:20|426.77|425.07|426.71|425.01|426.77|425.07|426.71|425.01|10
1731227970000|2024-11-10 08:39:30|426.69|424.99|426.55|424.85|426.7|425|426.55|424.85|12
1731227980000|2024-11-10 08:39:40|426.56|424.86|426.48|424.78|426.56|424.86|426.42|424.72|20
1731228000000|2024-11-10 08:40:00|426.49|424.79|426.41|424.71|426.5|424.8|426.39|424.69|8
1731228010000|2024-11-10 08:40:10|426.43|424.73|426.21|424.51|426.43|424.73|426.14|424.44|14
1731228020000|2024-11-10 08:40:20|426.16|424.46|426.16|424.46|426.16|424.46|426.15|424.45|3
1731228030000|2024-11-10 08:40:30|426.15|424.45|426.14|424.44|426.16|424.46|426.13|424.43|10
1731228040000|2024-11-10 08:40:40|426.13|424.43|426.01|424.31|426.14|424.44|425.99|424.29|19
1731228050000|2024-11-10 08:40:50|425.94|424.24|425.94|424.24|425.94|424.24|425.86|424.16|11
1731228060000|2024-11-10 08:41:00|426.02|424.32|426.1|424.4|426.15|424.45|426.01|424.31|13
1731228070000|2024-11-10 08:41:10|426.11|424.41|425.86|424.16|426.15|424.45|425.86|424.16|23
1731228080000|2024-11-10 08:41:20|425.87|424.17|426.05|424.35|426.07|424.37|425.86|424.16|21
1731228090000|2024-11-10 08:41:30|426.03|424.33|426.01|424.31|426.03|424.33|425.92|424.22|21
1731228100000|2024-11-10 08:41:40|426.02|424.32|426.35|424.65|426.54|424.84|426.01|424.31|24
1731228110000|2024-11-10 08:41:50|426.43|424.73|426.39|424.69|426.45|424.75|426.35|424.65|20
1731228120000|2024-11-10 08:42:00|426.38|424.68|426.46|424.76|426.46|424.76|426.26|424.56|28
1731228130000|2024-11-10 08:42:10|426.48|424.78|426.54|424.84|426.54|424.84|426.48|424.78|18
1731228140000|2024-11-10 08:42:20|426.55|424.85|426.54|424.84|426.55|424.85|426.54|424.84|2
1731228150000|2024-11-10 08:42:30|426.57|424.87|426.58|424.88|426.58|424.88|426.54|424.84|4
1731228160000|2024-11-10 08:42:40|426.75|425.05|426.91|425.21|426.94|425.24|426.75|425.05|19
1731228170000|2024-11-10 08:42:50|426.89|425.19|426.82|425.12|426.95|425.25|426.82|425.12|15
1731228180000|2024-11-10 08:43:00|426.8|425.1|426.75|425.05|426.82|425.12|426.72|425.02|18
1731228190000|2024-11-10 08:43:10|426.74|425.04|426.82|425.12|426.82|425.12|426.72|425.02|18
1731228200000|2024-11-10 08:43:20|426.8|425.1|426.98|425.28|426.98|425.28|426.8|425.1|9
1731228210000|2024-11-10 08:43:30|426.95|425.25|426.95|425.25|426.98|425.28|426.92|425.22|12
1731228220000|2024-11-10 08:43:40|426.94|425.24|426.93|425.23|426.95|425.25|426.92|425.22|19
1731228230000|2024-11-10 08:43:50|426.94|425.24|426.78|425.08|426.94|425.24|426.76|425.06|13
1731228240000|2024-11-10 08:44:00|426.79|425.09|426.67|424.97|426.8|425.1|426.67|424.97|11
1731228250000|2024-11-10 08:44:10|426.65|424.95|426.63|424.93|426.65|424.95|426.57|424.87|14
1731228260000|2024-11-10 08:44:20|426.64|424.94|426.67|424.97|426.72|425.02|426.61|424.91|22
1731228270000|2024-11-10 08:44:30|426.66|424.96|426.38|424.68|426.71|425.01|426.38|424.68|18
1731228280000|2024-11-10 08:44:40|426.36|424.66|426.16|424.46|426.36|424.66|426.09|424.39|15
1731228290000|2024-11-10 08:44:50|426.13|424.43|426.16|424.46|426.16|424.46|426.08|424.38|16
1731228300000|2024-11-10 08:45:00|426.15|424.45|426.03|424.33|426.17|424.47|426.03|424.33|24
1731228310000|2024-11-10 08:45:10|426.06|424.36|425.51|423.81|426.1|424.4|425.35|423.65|21
1731228320000|2024-11-10 08:45:20|425.57|423.87|425.74|424.04|425.89|424.19|425.29|423.59|27
1731228330000|2024-11-10 08:45:30|425.75|424.05|425.9|424.2|425.93|424.23|425.75|424.05|11
1731228340000|2024-11-10 08:45:40|425.89|424.19|426|424.3|426.02|424.32|425.89|424.19|9
1731228350000|2024-11-10 08:45:50|425.98|424.28|426.14|424.44|426.14|424.44|425.98|424.28|15
1731228360000|2024-11-10 08:46:00|426.15|424.45|426.4|424.7|426.42|424.72|426.15|424.45|12
1731228370000|2024-11-10 08:46:10|426.42|424.72|426.43|424.73|426.45|424.75|426.42|424.72|6
1731228380000|2024-11-10 08:46:20|426.41|424.71|426.4|424.7|426.41|424.71|426.4|424.7|2
1731228390000|2024-11-10 08:46:30|426.39|424.69|426.42|424.72|426.42|424.72|426.09|424.39|17
1731228400000|2024-11-10 08:46:40|426.4|424.7|426.46|424.76|426.46|424.76|426.4|424.7|9
1731228410000|2024-11-10 08:46:50|426.49|424.79|426.89|425.19|426.89|425.19|426.47|424.77|12
1731228420000|2024-11-10 08:47:00|426.91|425.21|426.98|425.28|427.03|425.33|426.89|425.19|18
1731228430000|2024-11-10 08:47:10|426.99|425.29|426.98|425.28|427|425.3|426.98|425.28|3
1731228450000|2024-11-10 08:47:30|426.96|425.26|426.98|425.28|426.98|425.28|426.96|425.26|2
1731228460000|2024-11-10 08:47:40|426.96|425.26|426.95|425.25|426.96|425.26|426.92|425.22|12
1731228470000|2024-11-10 08:47:50|426.94|425.24|426.86|425.16|426.94|425.24|426.84|425.14|10
1731228480000|2024-11-10 08:48:00|426.91|425.21|426.93|425.23|426.93|425.23|426.87|425.17|8
1731228490000|2024-11-10 08:48:10|426.94|425.24|427|425.3|427|425.3|426.94|425.24|9
1731228500000|2024-11-10 08:48:20|426.98|425.28|427.06|425.36|427.06|425.36|426.98|425.28|14
1731228510000|2024-11-10 08:48:30|427.25|425.55|427.15|425.45|427.25|425.55|427.03|425.33|17
1731228520000|2024-11-10 08:48:40|427.19|425.49|427.21|425.51|427.23|425.53|427.19|425.49|16
1731228530000|2024-11-10 08:48:50|427.13|425.43|427.15|425.45|427.15|425.45|427.06|425.36|3
1731228540000|2024-11-10 08:49:00|427.12|425.42|427.19|425.49|427.22|425.52|427.12|425.42|16
1731228550000|2024-11-10 08:49:10|427.18|425.48|427.13|425.43|427.18|425.48|427.13|425.43|8
1731228560000|2024-11-10 08:49:20|427.18|425.48|427.15|425.45|427.18|425.48|427.15|425.45|3
1731228570000|2024-11-10 08:49:30|427.14|425.44|427.08|425.38|427.14|425.44|427.08|425.38|3
1731228590000|2024-11-10 08:49:50|427.15|425.45|427.2|425.5|427.21|425.51|427.1|425.4|11
1731228600000|2024-11-10 08:50:00|427.25|425.55|427.32|425.62|427.41|425.71|427.25|425.55|13
1731228610000|2024-11-10 08:50:10|427.33|425.63|427.22|425.52|427.37|425.67|427.11|425.41|19
1731228620000|2024-11-10 08:50:20|427.23|425.53|427.24|425.54|427.28|425.58|427.09|425.39|20
1731228630000|2024-11-10 08:50:30|427.26|425.56|427.35|425.65|427.36|425.66|427.24|425.54|19
1731228640000|2024-11-10 08:50:40|427.36|425.66|427.39|425.69|427.4|425.7|427.36|425.66|18
1731228650000|2024-11-10 08:50:50|427.4|425.7|427.41|425.71|427.41|425.71|427.37|425.67|10
1731228660000|2024-11-10 08:51:00|427.42|425.72|427.53|425.83|427.55|425.85|427.41|425.71|15
1731228670000|2024-11-10 08:51:10|427.55|425.85|427.53|425.83|427.56|425.86|427.51|425.81|11
1731228680000|2024-11-10 08:51:20|427.52|425.82|427.51|425.81|427.53|425.83|427.48|425.78|15
1731228690000|2024-11-10 08:51:30|427.53|425.83|427.91|426.21|427.94|426.24|427.53|425.83|10
1731228700000|2024-11-10 08:51:40|427.89|426.19|427.87|426.17|427.92|426.22|427.86|426.16|15
1731228710000|2024-11-10 08:51:50|427.88|426.18|427.85|426.15|427.9|426.2|427.82|426.12|14
1731228720000|2024-11-10 08:52:00|427.83|426.13|427.76|426.06|427.89|426.19|427.73|426.03|24
1731228730000|2024-11-10 08:52:10|427.84|426.14|427.89|426.19|427.92|426.22|427.84|426.14|21
1731228740000|2024-11-10 08:52:20|427.92|426.22|427.92|426.22|427.92|426.22|427.89|426.19|14
1731228750000|2024-11-10 08:52:30|427.9|426.2|427.84|426.14|427.94|426.24|427.82|426.12|19
1731228760000|2024-11-10 08:52:40|427.85|426.15|428.1|426.4|428.14|426.44|427.85|426.15|16
1731228770000|2024-11-10 08:52:50|428.11|426.41|428.16|426.46|428.17|426.47|428.07|426.37|15
1731228780000|2024-11-10 08:53:00|428.15|426.45|428.06|426.36|428.2|426.5|428.05|426.35|16
1731228790000|2024-11-10 08:53:10|428.07|426.37|428.27|426.57|428.31|426.61|428.07|426.37|22
1731228800000|2024-11-10 08:53:20|428.25|426.55|428.26|426.56|428.27|426.57|428.25|426.55|4
1731228810000|2024-11-10 08:53:30|428.25|426.55|428.1|426.4|428.25|426.55|428.02|426.32|18
1731228820000|2024-11-10 08:53:40|428.09|426.39|428.2|426.5|428.2|426.5|428.06|426.36|20
1731228830000|2024-11-10 08:53:50|428.21|426.51|428.28|426.58|428.28|426.58|428.2|426.5|22
1731228840000|2024-11-10 08:54:00|428.27|426.57|428.2|426.5|428.28|426.58|428.2|426.5|11
1731228850000|2024-11-10 08:54:10|428.24|426.54|428.15|426.45|428.33|426.63|428.15|426.45|26
1731228860000|2024-11-10 08:54:20|428.12|426.42|428.1|426.4|428.17|426.47|428.1|426.4|13
1731228870000|2024-11-10 08:54:30|428.14|426.44|428.19|426.49|428.19|426.49|428.14|426.44|10
1731228880000|2024-11-10 08:54:40|428.14|426.44|427.96|426.26|428.14|426.44|427.96|426.26|10
1731228890000|2024-11-10 08:54:50|427.92|426.22|427.95|426.25|427.95|426.25|427.87|426.17|15
1731228900000|2024-11-10 08:55:00|427.86|426.16|428.02|426.32|428.02|426.32|427.86|426.16|17
1731228910000|2024-11-10 08:55:10|428.05|426.35|428.16|426.46|428.21|426.51|428.03|426.33|15
1731228920000|2024-11-10 08:55:20|428.19|426.49|428.25|426.55|428.28|426.58|428.16|426.46|17
1731228930000|2024-11-10 08:55:30|428.24|426.54|428.94|427.24|428.97|427.27|428.24|426.54|18
1731228940000|2024-11-10 08:55:40|428.91|427.21|429.03|427.33|429.03|427.33|428.75|427.05|18
1731228950000|2024-11-10 08:55:50|429.04|427.34|428.93|427.23|429.06|427.36|428.93|427.23|10
1731228960000|2024-11-10 08:56:00|428.89|427.19|428.87|427.17|428.9|427.2|428.87|427.17|8
1731228970000|2024-11-10 08:56:10|428.88|427.18|428.81|427.11|428.92|427.22|428.75|427.05|13
1731228980000|2024-11-10 08:56:20|428.85|427.15|428.93|427.23|428.96|427.26|428.83|427.13|16
1731228990000|2024-11-10 08:56:30|428.95|427.25|428.75|427.05|428.95|427.25|428.74|427.04|9
1731229000000|2024-11-10 08:56:40|428.76|427.06|428.82|427.12|428.89|427.19|428.75|427.05|19
1731229010000|2024-11-10 08:56:50|428.86|427.16|428.79|427.09|428.86|427.16|428.68|426.98|21
1731229020000|2024-11-10 08:57:00|428.8|427.1|428.82|427.12|428.83|427.13|428.74|427.04|21
1731229030000|2024-11-10 08:57:10|428.81|427.11|429.02|427.32|429.06|427.36|428.79|427.09|23
1731229040000|2024-11-10 08:57:20|428.99|427.29|428.98|427.28|428.99|427.29|428.88|427.18|21
1731229050000|2024-11-10 08:57:30|429.05|427.35|429.12|427.42|429.12|427.42|429.05|427.35|13
1731229060000|2024-11-10 08:57:40|429.13|427.43|429.12|427.42|429.14|427.44|429.12|427.42|5
1731229070000|2024-11-10 08:57:50|429.13|427.43|429.45|427.75|429.48|427.78|429.13|427.43|9
1731229080000|2024-11-10 08:58:00|429.39|427.69|429.26|427.56|429.39|427.69|429.26|427.56|12
1731229090000|2024-11-10 08:58:10|429.23|427.53|429.33|427.63|429.33|427.63|429.06|427.36|22
1731229100000|2024-11-10 08:58:20|429.32|427.62|429.07|427.37|429.32|427.62|429.06|427.36|15
1731229110000|2024-11-10 08:58:30|429.1|427.4|429.12|427.42|429.12|427.42|429.05|427.35|17
1731229120000|2024-11-10 08:58:40|429.13|427.43|428.99|427.29|429.18|427.48|428.94|427.24|19
1731229130000|2024-11-10 08:58:50|428.95|427.25|429.09|427.39|429.09|427.39|428.94|427.24|21
1731229140000|2024-11-10 08:59:00|429.08|427.38|429.13|427.43|429.25|427.55|429.07|427.37|18
1731229150000|2024-11-10 08:59:10|429.15|427.45|429.23|427.53|429.23|427.53|429.15|427.45|7
1731229160000|2024-11-10 08:59:20|429.24|427.54|429.19|427.49|429.32|427.62|429.17|427.47|18
1731229170000|2024-11-10 08:59:30|429.21|427.51|429.13|427.43|429.24|427.54|429.12|427.42|15
1731229180000|2024-11-10 08:59:40|429.14|427.44|429.45|427.75|429.47|427.77|429.14|427.44|19
1731229190000|2024-11-10 08:59:50|429.46|427.76|429.33|427.63|429.48|427.78|429.28|427.58|11
1731229200000|2024-11-10 09:00:00|429.32|427.62|429.41|427.71|429.48|427.78|429.32|427.62|12
1731229210000|2024-11-10 09:00:10|429.36|427.66|429.34|427.64|429.36|427.66|429.05|427.35|23
1731229220000|2024-11-10 09:00:20|429.35|427.65|429.28|427.58|429.36|427.66|429.23|427.53|22
1731229230000|2024-11-10 09:00:30|429.25|427.55|429.12|427.42|429.25|427.55|429.01|427.31|20
1731229240000|2024-11-10 09:00:40|429.14|427.44|429.29|427.59|429.31|427.61|429.1|427.4|20
1731229250000|2024-11-10 09:00:50|429.33|427.63|429.43|427.73|429.44|427.74|429.33|427.63|16
1731229260000|2024-11-10 09:01:00|429.35|427.65|429.31|427.61|429.35|427.65|429.19|427.49|19
1731229270000|2024-11-10 09:01:10|429.32|427.62|429.19|427.49|429.34|427.64|429.19|427.49|22
1731229280000|2024-11-10 09:01:20|429.21|427.51|428.87|427.17|429.21|427.51|428.86|427.16|29
1731229290000|2024-11-10 09:01:30|428.95|427.25|428.78|427.08|428.95|427.25|428.66|426.96|23
1731229300000|2024-11-10 09:01:40|428.84|427.14|428.61|426.91|428.91|427.21|428.56|426.86|26
1731229310000|2024-11-10 09:01:50|428.62|426.92|428.6|426.9|428.72|427.02|428.53|426.83|25
1731229320000|2024-11-10 09:02:00|428.63|426.93|428.53|426.83|428.63|426.93|428.43|426.73|23
1731229330000|2024-11-10 09:02:10|428.54|426.84|428.94|427.24|428.97|427.27|428.5|426.8|28
1731229340000|2024-11-10 09:02:20|428.91|427.21|428.93|427.23|429.13|427.43|428.91|427.21|28
1731229350000|2024-11-10 09:02:30|428.94|427.24|428.61|426.91|428.94|427.24|428.46|426.76|25
1731229360000|2024-11-10 09:02:40|428.58|426.88|428.81|427.11|428.82|427.12|428.58|426.88|24
1731229370000|2024-11-10 09:02:50|428.87|427.17|428.9|427.2|428.97|427.27|428.85|427.15|27
1731229380000|2024-11-10 09:03:00|428.91|427.21|428.75|427.05|428.91|427.21|428.7|427|26
1731229390000|2024-11-10 09:03:10|428.76|427.06|428.89|427.19|428.89|427.19|428.75|427.05|28
1731229400000|2024-11-10 09:03:20|428.83|427.13|428.71|427.01|428.92|427.22|428.71|427.01|20
1731229410000|2024-11-10 09:03:30|428.7|427|428.79|427.09|428.94|427.24|428.65|426.95|28
1731229420000|2024-11-10 09:03:40|428.77|427.07|428.71|427.01|428.78|427.08|428.63|426.93|24
1731229430000|2024-11-10 09:03:50|428.7|427|428.76|427.06|428.78|427.08|428.7|427|16
1731229440000|2024-11-10 09:04:00|428.77|427.07|428.75|427.05|428.77|427.07|428.71|427.01|28
1731229450000|2024-11-10 09:04:10|428.78|427.08|428.95|427.25|428.95|427.25|428.77|427.07|25
1731229460000|2024-11-10 09:04:20|428.94|427.24|428.93|427.23|428.97|427.27|428.76|427.06|25
1731229470000|2024-11-10 09:04:30|428.95|427.25|429.07|427.37|429.17|427.47|428.95|427.25|17
1731229480000|2024-11-10 09:04:40|429.08|427.38|428.97|427.27|429.09|427.39|428.95|427.25|18
1731229490000|2024-11-10 09:04:50|428.96|427.26|428.96|427.26|428.98|427.28|428.96|427.26|9
1731229500000|2024-11-10 09:05:00|428.95|427.25|428.82|427.12|428.96|427.26|428.82|427.12|12
1731229510000|2024-11-10 09:05:10|428.81|427.11|428.84|427.14|428.85|427.15|428.75|427.05|15
1731229520000|2024-11-10 09:05:20|428.85|427.15|428.68|426.98|428.85|427.15|428.67|426.97|11
1731229530000|2024-11-10 09:05:30|428.67|426.97|428.79|427.09|428.8|427.1|428.58|426.88|21
1731229540000|2024-11-10 09:05:40|428.8|427.1|428.71|427.01|428.8|427.1|428.68|426.98|12
1731229550000|2024-11-10 09:05:50|428.7|427|428.69|426.99|428.72|427.02|428.64|426.94|13
1731229560000|2024-11-10 09:06:00|428.68|426.98|428.54|426.84|428.69|426.99|428.54|426.84|16
1731229570000|2024-11-10 09:06:10|428.56|426.86|428.56|426.86|428.59|426.89|428.54|426.84|12
1731229580000|2024-11-10 09:06:20|428.57|426.87|428.57|426.87|428.6|426.9|428.54|426.84|19
1731229590000|2024-11-10 09:06:30|428.55|426.85|428.65|426.95|428.65|426.95|428.55|426.85|17
1731229600000|2024-11-10 09:06:40|428.64|426.94|428.96|427.26|428.96|427.26|428.64|426.94|12
1731229610000|2024-11-10 09:06:50|429|427.3|429.09|427.39|429.09|427.39|429|427.3|9
1731229620000|2024-11-10 09:07:00|429.17|427.47|429.25|427.55|429.48|427.78|429.17|427.47|16
1731229630000|2024-11-10 09:07:10|429.24|427.54|428.99|427.29|429.24|427.54|428.99|427.29|10
1731229640000|2024-11-10 09:07:20|429|427.3|428.94|427.24|429|427.3|428.91|427.21|13
1731229650000|2024-11-10 09:07:30|428.92|427.22|429.05|427.35|429.05|427.35|428.92|427.22|8
1731229660000|2024-11-10 09:07:40|429.04|427.34|429.05|427.35|429.05|427.35|429.01|427.31|13
1731229670000|2024-11-10 09:07:50|429.01|427.31|428.91|427.21|429.01|427.31|428.91|427.21|16
1731229680000|2024-11-10 09:08:00|428.88|427.18|428.9|427.2|428.96|427.26|428.85|427.15|15
1731229690000|2024-11-10 09:08:10|428.91|427.21|429.29|427.59|429.29|427.59|428.91|427.21|25
1731229700000|2024-11-10 09:08:20|429.31|427.61|429.13|427.43|429.31|427.61|429|427.3|20
1731229710000|2024-11-10 09:08:30|429.12|427.42|429.04|427.34|429.15|427.45|429.04|427.34|14
1731229720000|2024-11-10 09:08:40|429.03|427.33|428.93|427.23|429.05|427.35|428.93|427.23|15
1731229730000|2024-11-10 09:08:50|428.94|427.24|428.8|427.1|428.94|427.24|428.79|427.09|18
1731229740000|2024-11-10 09:09:00|428.79|427.09|428.56|426.86|428.79|427.09|428.55|426.85|22
1731229750000|2024-11-10 09:09:10|428.62|426.92|428.74|427.04|428.85|427.15|428.62|426.92|20
1731229760000|2024-11-10 09:09:20|428.73|427.03|428.9|427.2|428.9|427.2|428.72|427.02|18
1731229770000|2024-11-10 09:09:30|428.91|427.21|429.06|427.36|429.06|427.36|428.82|427.12|19
1731229780000|2024-11-10 09:09:40|429|427.3|428.98|427.28|429|427.3|428.98|427.28|2
1731229790000|2024-11-10 09:09:50|428.96|427.26|428.99|427.29|429.02|427.32|428.9|427.2|19
1731229800000|2024-11-10 09:10:00|428.96|427.26|428.71|427.01|428.99|427.29|428.69|426.99|13
1731229810000|2024-11-10 09:10:10|428.7|427|428.86|427.16|428.94|427.24|428.65|426.95|24
1731229820000|2024-11-10 09:10:20|428.85|427.15|428.94|427.24|428.94|427.24|428.84|427.14|15
1731229830000|2024-11-10 09:10:30|428.93|427.23|428.8|427.1|428.94|427.24|428.8|427.1|21
1731229840000|2024-11-10 09:10:40|428.79|427.09|428.79|427.09|428.83|427.13|428.78|427.08|14
1731229850000|2024-11-10 09:10:50|428.8|427.1|428.81|427.11|428.85|427.15|428.77|427.07|17
1731229860000|2024-11-10 09:11:00|428.82|427.12|428.84|427.14|428.91|427.21|428.81|427.11|16
1731229870000|2024-11-10 09:11:10|428.85|427.15|428.83|427.13|428.92|427.22|428.8|427.1|25
1731229880000|2024-11-10 09:11:20|428.82|427.12|428.55|426.85|428.82|427.12|428.55|426.85|13
1731229890000|2024-11-10 09:11:30|428.58|426.88|428.43|426.73|428.62|426.92|428.4|426.7|26
1731229900000|2024-11-10 09:11:40|428.42|426.72|428.37|426.67|428.42|426.72|428.32|426.62|21
1731229910000|2024-11-10 09:11:50|428.36|426.66|428.25|426.55|428.37|426.67|428.22|426.52|17
1731229920000|2024-11-10 09:12:00|428.24|426.54|428.32|426.62|428.32|426.62|428.14|426.44|16
1731229930000|2024-11-10 09:12:10|428.31|426.61|428.35|426.65|428.38|426.68|428.23|426.53|19
1731229940000|2024-11-10 09:12:20|428.37|426.67|428.41|426.71|428.41|426.71|428.37|426.67|14
1731229950000|2024-11-10 09:12:30|428.42|426.72|428.39|426.69|428.42|426.72|428.38|426.68|9
1731229960000|2024-11-10 09:12:40|428.4|426.7|428.37|426.67|428.41|426.71|428.34|426.64|13
1731229970000|2024-11-10 09:12:50|428.34|426.64|428.26|426.56|428.37|426.67|428.26|426.56|10
1731229980000|2024-11-10 09:13:00|428.28|426.58|428.27|426.57|428.3|426.6|428.24|426.54|8
1731229990000|2024-11-10 09:13:10|428.28|426.58|428.29|426.59|428.33|426.63|428.24|426.54|15
1731230000000|2024-11-10 09:13:20|428.27|426.57|428.07|426.37|428.28|426.58|428.07|426.37|12
1731230010000|2024-11-10 09:13:30|428.05|426.35|428.06|426.36|428.08|426.38|428|426.3|19
1731230020000|2024-11-10 09:13:40|428.07|426.37|428.24|426.54|428.25|426.55|428.02|426.32|14
1731230030000|2024-11-10 09:13:50|428.23|426.53|428.21|426.51|428.23|426.53|428.18|426.48|18
1731230040000|2024-11-10 09:14:00|428.18|426.48|428.25|426.55|428.25|426.55|428.16|426.46|18
1731230050000|2024-11-10 09:14:10|428.24|426.54|428.15|426.45|428.24|426.54|428.13|426.43|16
1731230060000|2024-11-10 09:14:20|428.17|426.47|427.98|426.28|428.19|426.49|427.98|426.28|18
1731230070000|2024-11-10 09:14:30|428|426.3|428.01|426.31|428.02|426.32|427.99|426.29|14
1731230080000|2024-11-10 09:14:40|428.02|426.32|428.07|426.37|428.1|426.4|427.98|426.28|20
1731230090000|2024-11-10 09:14:50|428.06|426.36|428.02|426.32|428.11|426.41|428.02|426.32|15
1731230100000|2024-11-10 09:15:00|428.03|426.33|427.99|426.29|428.04|426.34|427.97|426.27|19
1731230110000|2024-11-10 09:15:10|428|426.3|428.02|426.32|428.07|426.37|427.97|426.27|20
1731230120000|2024-11-10 09:15:20|428.03|426.33|427.99|426.29|428.06|426.36|427.97|426.27|21
1731230130000|2024-11-10 09:15:30|427.91|426.21|427.91|426.21|427.93|426.23|427.89|426.19|21
1731230140000|2024-11-10 09:15:40|427.9|426.2|427.9|426.2|427.94|426.24|427.85|426.15|16
1731230150000|2024-11-10 09:15:50|427.89|426.19|427.97|426.27|427.97|426.27|427.86|426.16|18
1731230160000|2024-11-10 09:16:00|427.96|426.26|428.03|426.33|428.11|426.41|427.96|426.26|20
1731230170000|2024-11-10 09:16:10|428.01|426.31|427.98|426.28|428.02|426.32|427.96|426.26|17
1731230180000|2024-11-10 09:16:20|427.97|426.27|427.96|426.26|428.02|426.32|427.96|426.26|14
1731230190000|2024-11-10 09:16:30|427.95|426.25|427.9|426.2|427.95|426.25|427.83|426.13|20
1731230200000|2024-11-10 09:16:40|427.92|426.22|427.94|426.24|427.98|426.28|427.92|426.22|19
1731230210000|2024-11-10 09:16:50|427.95|426.25|428|426.3|428.03|426.33|427.95|426.25|17
1731230220000|2024-11-10 09:17:00|428.02|426.32|427.9|426.2|428.03|426.33|427.87|426.17|24
1731230230000|2024-11-10 09:17:10|427.93|426.23|427.86|426.16|427.93|426.23|427.86|426.16|11
1731230240000|2024-11-10 09:17:20|427.81|426.11|427.89|426.19|427.91|426.21|427.81|426.11|21
1731230250000|2024-11-10 09:17:30|427.88|426.18|428.03|426.33|428.03|426.33|427.88|426.18|10
1731230260000|2024-11-10 09:17:40|428.04|426.34|428.09|426.39|428.15|426.45|428.04|426.34|20
1731230270000|2024-11-10 09:17:50|428.14|426.44|428.41|426.71|428.41|426.71|428.08|426.38|24
1731230280000|2024-11-10 09:18:00|428.42|426.72|428.4|426.7|428.43|426.73|428.39|426.69|15
1731230290000|2024-11-10 09:18:10|428.42|426.72|428.36|426.66|428.42|426.72|428.35|426.65|15
1731230300000|2024-11-10 09:18:20|428.35|426.65|428.52|426.82|428.58|426.88|428.3|426.6|19
1731230310000|2024-11-10 09:18:30|428.53|426.83|428.38|426.68|428.53|426.83|428.36|426.66|21
1731230320000|2024-11-10 09:18:40|428.37|426.67|428.7|427|428.7|427|428.37|426.67|17
1731230330000|2024-11-10 09:18:50|428.69|426.99|429.06|427.36|429.06|427.36|428.69|426.99|12
1731230350000|2024-11-10 09:19:10|429.21|427.51|429.3|427.6|429.4|427.7|429.21|427.51|17
1731230360000|2024-11-10 09:19:20|429.32|427.62|429.21|427.51|429.38|427.68|429.19|427.49|20
1731230370000|2024-11-10 09:19:30|429.2|427.5|429.15|427.45|429.2|427.5|429.06|427.36|23
1731230380000|2024-11-10 09:19:40|429.14|427.44|429.04|427.34|429.14|427.44|428.96|427.26|22
1731230390000|2024-11-10 09:19:50|429.02|427.32|429.19|427.49|429.2|427.5|429.02|427.32|17
1731230400000|2024-11-10 09:20:00|429.15|427.45|429.14|427.44|429.18|427.48|429.09|427.39|16
1731230410000|2024-11-10 09:20:10|429.13|427.43|429.03|427.33|429.14|427.44|428.99|427.29|21
1731230420000|2024-11-10 09:20:20|429.02|427.32|428.97|427.27|429.04|427.34|428.96|427.26|17
1731230430000|2024-11-10 09:20:30|428.96|427.26|429.15|427.45|429.16|427.46|428.96|427.26|22
1731230440000|2024-11-10 09:20:40|429.13|427.43|429.16|427.46|429.17|427.47|429.1|427.4|16
1731230450000|2024-11-10 09:20:50|429.15|427.45|429.16|427.46|429.19|427.49|429.12|427.42|19
1731230460000|2024-11-10 09:21:00|429.17|427.47|429.26|427.56|429.36|427.66|429.13|427.43|21
1731230470000|2024-11-10 09:21:10|429.27|427.57|429.27|427.57|429.29|427.59|429.24|427.54|18
1731230480000|2024-11-10 09:21:20|429.29|427.59|429.52|427.82|429.6|427.9|429.26|427.56|20
1731230490000|2024-11-10 09:21:30|429.51|427.81|429.52|427.82|429.55|427.85|429.51|427.81|17
1731230500000|2024-11-10 09:21:40|429.5|427.8|429.41|427.71|429.54|427.84|429.41|427.71|16
1731230510000|2024-11-10 09:21:50|429.4|427.7|429.57|427.87|429.57|427.87|429.4|427.7|15
1731230520000|2024-11-10 09:22:00|429.6|427.9|429.6|427.9|429.6|427.9|429.6|427.9|1
1731230530000|2024-11-10 09:22:10|429.59|427.89|429.6|427.9|429.62|427.92|429.59|427.89|9
1731230540000|2024-11-10 09:22:20|429.61|427.91|429.63|427.93|429.64|427.94|429.61|427.91|7
1731230550000|2024-11-10 09:22:30|429.64|427.94|429.63|427.93|429.65|427.95|429.63|427.93|3
1731230560000|2024-11-10 09:22:40|429.65|427.95|429.6|427.9|429.65|427.95|429.6|427.9|6
1731230580000|2024-11-10 09:23:00|429.62|427.92|429.66|427.96|429.66|427.96|429.6|427.9|5
1731230590000|2024-11-10 09:23:10|429.64|427.94|429.62|427.92|429.64|427.94|429.6|427.9|6
1731230600000|2024-11-10 09:23:20|429.6|427.9|429.64|427.94|429.66|427.96|429.6|427.9|8
1731230610000|2024-11-10 09:23:30|429.62|427.92|429.67|427.97|429.67|427.97|429.62|427.92|10
1731230620000|2024-11-10 09:23:40|429.65|427.95|429.65|427.95|429.67|427.97|429.63|427.93|6
1731230630000|2024-11-10 09:23:50|429.67|427.97|429.91|428.21|429.96|428.26|429.66|427.96|17
1731230640000|2024-11-10 09:24:00|429.92|428.22|430.17|428.47|430.18|428.48|429.91|428.21|20
1731230650000|2024-11-10 09:24:10|430.18|428.48|430.18|428.48|430.2|428.5|430.11|428.41|20
1731230660000|2024-11-10 09:24:20|430.16|428.46|430.27|428.57|430.31|428.61|430.13|428.43|21
1731230670000|2024-11-10 09:24:30|430.3|428.6|430.13|428.43|430.3|428.6|430.13|428.43|20
1731230680000|2024-11-10 09:24:40|430.14|428.44|430.24|428.54|430.25|428.55|430.13|428.43|15
1731230690000|2024-11-10 09:24:50|430.23|428.53|429.58|427.88|430.23|428.53|429.47|427.77|24
1731230700000|2024-11-10 09:25:00|429.6|427.9|429.4|427.7|429.61|427.91|429.4|427.7|27
1731230710000|2024-11-10 09:25:10|429.43|427.73|429.33|427.63|429.46|427.76|429.14|427.44|28
1731230720000|2024-11-10 09:25:20|429.34|427.64|429.66|427.96|429.71|428.01|429.33|427.63|29
1731230730000|2024-11-10 09:25:30|429.65|427.95|429.64|427.94|429.7|428|429.62|427.92|28
1731230740000|2024-11-10 09:25:40|429.63|427.93|429.51|427.81|429.66|427.96|429.47|427.77|25
1731230750000|2024-11-10 09:25:50|429.48|427.78|429.51|427.81|429.59|427.89|429.48|427.78|18
1731230760000|2024-11-10 09:26:00|429.52|427.82|429.94|428.24|429.94|428.24|429.51|427.81|28
1731230770000|2024-11-10 09:26:10|429.95|428.25|429.78|428.08|430.11|428.41|429.69|427.99|26
1731230780000|2024-11-10 09:26:20|429.76|428.06|429.83|428.13|429.85|428.15|429.67|427.97|25
1731230790000|2024-11-10 09:26:30|429.8|428.1|429.95|428.25|430.07|428.37|429.8|428.1|21
1731230800000|2024-11-10 09:26:40|429.94|428.24|429.81|428.11|429.94|428.24|429.77|428.07|22
1731230810000|2024-11-10 09:26:50|429.77|428.07|429.65|427.95|429.77|428.07|429.58|427.88|25
1731230820000|2024-11-10 09:27:00|429.64|427.94|429.74|428.04|429.74|428.04|429.53|427.83|25
1731230830000|2024-11-10 09:27:10|429.75|428.05|429.93|428.23|429.95|428.25|429.75|428.05|7
1731230840000|2024-11-10 09:27:20|429.89|428.19|429.93|428.23|429.94|428.24|429.84|428.14|13
1731230850000|2024-11-10 09:27:30|429.96|428.26|429.92|428.22|429.98|428.28|429.89|428.19|14
1731230860000|2024-11-10 09:27:40|429.91|428.21|429.83|428.13|429.91|428.21|429.74|428.04|19
1731230870000|2024-11-10 09:27:50|429.82|428.12|429.88|428.18|429.9|428.2|429.78|428.08|19
1731230880000|2024-11-10 09:28:00|429.86|428.16|429.77|428.07|429.91|428.21|429.75|428.05|25
1731230890000|2024-11-10 09:28:10|429.71|428.01|429.93|428.23|429.94|428.24|429.71|428.01|13
1731230900000|2024-11-10 09:28:20|429.92|428.22|429.86|428.16|429.92|428.22|429.86|428.16|21
1731230910000|2024-11-10 09:28:30|429.83|428.13|429.62|427.92|429.83|428.13|429.58|427.88|20
1731230920000|2024-11-10 09:28:40|429.6|427.9|429.84|428.14|429.84|428.14|429.59|427.89|19
1731230930000|2024-11-10 09:28:50|429.89|428.19|429.83|428.13|430.01|428.31|429.79|428.09|21
1731230940000|2024-11-10 09:29:00|429.82|428.12|430.06|428.36|430.08|428.38|429.78|428.08|14
1731230950000|2024-11-10 09:29:10|430.03|428.33|429.99|428.29|430.1|428.4|429.92|428.22|19
1731230960000|2024-11-10 09:29:20|429.92|428.22|430.09|428.39|430.15|428.45|429.87|428.17|20
1731230970000|2024-11-10 09:29:30|430.08|428.38|430.03|428.33|430.08|428.38|429.93|428.23|26
1731230980000|2024-11-10 09:29:40|430.06|428.36|429.96|428.26|430.06|428.36|429.95|428.25|16
1731230990000|2024-11-10 09:29:50|429.95|428.25|429.96|428.26|430.08|428.38|429.95|428.25|26
1731231000000|2024-11-10 09:30:00|429.99|428.29|429.83|428.13|429.99|428.29|429.83|428.13|23
1731231010000|2024-11-10 09:30:10|429.88|428.18|429.73|428.03|429.89|428.19|429.68|427.98|28
1731231020000|2024-11-10 09:30:20|429.75|428.05|429.7|428|429.75|428.05|429.62|427.92|18
1731231030000|2024-11-10 09:30:30|429.83|428.13|429.97|428.27|429.97|428.27|429.82|428.12|18
1731231040000|2024-11-10 09:30:40|430.02|428.32|430.13|428.43|430.16|428.46|430.02|428.32|18
1731231050000|2024-11-10 09:30:50|430.12|428.42|430.09|428.39|430.13|428.43|430.04|428.34|22
1731231060000|2024-11-10 09:31:00|430.08|428.38|430|428.3|430.08|428.38|429.97|428.27|25
1731231070000|2024-11-10 09:31:10|430.03|428.33|430.08|428.38|430.08|428.38|429.92|428.22|26
1731231080000|2024-11-10 09:31:20|430.1|428.4|430.11|428.41|430.13|428.43|430.04|428.34|18
1731231090000|2024-11-10 09:31:30|430.09|428.39|430.09|428.39|430.12|428.42|430.09|428.39|18
1731231100000|2024-11-10 09:31:40|430.06|428.36|429.95|428.25|430.06|428.36|429.87|428.17|18
1731231110000|2024-11-10 09:31:50|429.97|428.27|429.95|428.25|429.97|428.27|429.92|428.22|16
1731231120000|2024-11-10 09:32:00|429.94|428.24|429.94|428.24|429.94|428.24|429.85|428.15|15
1731231130000|2024-11-10 09:32:10|430.02|428.32|430.04|428.34|430.16|428.46|430.02|428.32|21
1731231140000|2024-11-10 09:32:20|430.07|428.37|430.11|428.41|430.14|428.44|430.02|428.32|25
1731231150000|2024-11-10 09:32:30|430.12|428.42|430.2|428.5|430.24|428.54|430.08|428.38|18
1731231160000|2024-11-10 09:32:40|430.17|428.47|430.41|428.71|430.41|428.71|430.17|428.47|20
1731231180000|2024-11-10 09:33:00|430.37|428.67|430.1|428.4|430.37|428.67|430.1|428.4|25
1731231190000|2024-11-10 09:33:10|430.13|428.43|430.06|428.36|430.17|428.47|430.06|428.36|24
1731231200000|2024-11-10 09:33:20|429.98|428.28|429.85|428.15|429.98|428.28|429.84|428.14|23
1731231210000|2024-11-10 09:33:30|429.89|428.19|429.87|428.17|429.91|428.21|429.79|428.09|27
1731231220000|2024-11-10 09:33:40|429.89|428.19|429.72|428.02|429.89|428.19|429.71|428.01|16
1731231230000|2024-11-10 09:33:50|429.71|428.01|429.78|428.08|429.81|428.11|429.71|428.01|16
1731231240000|2024-11-10 09:34:00|429.77|428.07|429.84|428.14|429.95|428.25|429.76|428.06|26
1731231250000|2024-11-10 09:34:10|429.87|428.17|430.01|428.31|430.01|428.31|429.87|428.17|17
1731231260000|2024-11-10 09:34:20|430.03|428.33|430|428.3|430.03|428.33|429.99|428.29|18
1731231270000|2024-11-10 09:34:30|430.01|428.31|430.33|428.63|430.34|428.64|430.01|428.31|28
1731231280000|2024-11-10 09:34:40|430.32|428.62|430.05|428.35|430.32|428.62|430.05|428.35|20
1731231290000|2024-11-10 09:34:50|430.04|428.34|430.05|428.35|430.05|428.35|430.04|428.34|6
1731231300000|2024-11-10 09:35:00|430|428.3|430|428.3|430.05|428.35|429.94|428.24|22
1731231310000|2024-11-10 09:35:10|429.98|428.28|429.91|428.21|430.04|428.34|429.8|428.1|22
1731231320000|2024-11-10 09:35:20|429.93|428.23|430.41|428.71|430.41|428.71|429.93|428.23|24
1731231330000|2024-11-10 09:35:30|430.36|428.66|430.41|428.71|430.41|428.71|430.32|428.62|23
1731231340000|2024-11-10 09:35:40|430.36|428.66|430.32|428.62|430.36|428.66|430.28|428.58|16
1731231350000|2024-11-10 09:35:50|430.31|428.61|430.2|428.5|430.31|428.61|430.19|428.49|22
1731231360000|2024-11-10 09:36:00|430.12|428.42|430.08|428.38|430.24|428.54|430.08|428.38|27
1731231370000|2024-11-10 09:36:10|430.06|428.36|429.87|428.17|430.09|428.39|429.87|428.17|23
1731231380000|2024-11-10 09:36:20|429.83|428.13|429.92|428.22|429.95|428.25|429.75|428.05|23
1731231390000|2024-11-10 09:36:30|429.93|428.23|429.98|428.28|430.04|428.34|429.93|428.23|25
1731231400000|2024-11-10 09:36:40|429.96|428.26|429.97|428.27|430.03|428.33|429.92|428.22|23
1731231410000|2024-11-10 09:36:50|429.96|428.26|429.92|428.22|429.96|428.26|429.79|428.09|25
1731231420000|2024-11-10 09:37:00|429.91|428.21|429.58|427.88|429.91|428.21|429.56|427.86|21
1731231430000|2024-11-10 09:37:10|429.59|427.89|429.75|428.05|429.75|428.05|429.57|427.87|15
1731231440000|2024-11-10 09:37:20|429.79|428.09|429.93|428.23|429.93|428.23|429.79|428.09|23
1731231450000|2024-11-10 09:37:30|429.9|428.2|429.88|428.18|429.92|428.22|429.86|428.16|21
1731231460000|2024-11-10 09:37:40|429.9|428.2|429.5|427.8|429.9|428.2|429.49|427.79|13
1731231470000|2024-11-10 09:37:50|429.54|427.84|429.76|428.06|429.77|428.07|429.51|427.81|26
1731231480000|2024-11-10 09:38:00|429.75|428.05|429.56|427.86|429.75|428.05|429.5|427.8|27
1731231490000|2024-11-10 09:38:10|429.59|427.89|429.65|427.95|429.7|428|429.56|427.86|14
1731231500000|2024-11-10 09:38:20|429.69|427.99|429.75|428.05|429.84|428.14|429.69|427.99|20
1731231510000|2024-11-10 09:38:30|429.71|428.01|429.66|427.96|429.71|428.01|429.66|427.96|2
1731231520000|2024-11-10 09:38:40|429.68|427.98|429.58|427.88|429.69|427.99|429.57|427.87|19
1731231530000|2024-11-10 09:38:50|429.59|427.89|429.72|428.02|429.72|428.02|429.52|427.82|14
1731231540000|2024-11-10 09:39:00|429.79|428.09|430.43|428.73|430.43|428.73|429.79|428.09|17
1731231560000|2024-11-10 09:39:20|430.44|428.74|430.88|429.18|430.88|429.18|430.44|428.74|14
1731231570000|2024-11-10 09:39:30|430.87|429.17|430.61|428.91|430.87|429.17|430.59|428.89|21
1731231580000|2024-11-10 09:39:40|430.6|428.9|430.62|428.92|430.66|428.96|430.59|428.89|16
1731231590000|2024-11-10 09:39:50|430.71|429.01|430.76|429.06|430.77|429.07|430.7|429|12
1731231600000|2024-11-10 09:40:00|430.75|429.05|430.73|429.03|430.84|429.14|430.61|428.91|19
1731231610000|2024-11-10 09:40:10|430.7|429|430.84|429.14|430.84|429.14|430.64|428.94|30
1731231620000|2024-11-10 09:40:20|430.83|429.13|430.84|429.14|430.87|429.17|430.81|429.11|16
1731231630000|2024-11-10 09:40:30|430.85|429.15|430.92|429.22|430.96|429.26|430.76|429.06|24
1731231640000|2024-11-10 09:40:40|430.93|429.23|431.09|429.39|431.09|429.39|430.9|429.2|21
1731231650000|2024-11-10 09:40:50|431.06|429.36|431.06|429.36|431.07|429.37|431.04|429.34|15
1731231660000|2024-11-10 09:41:00|431.08|429.38|431.15|429.45|431.17|429.47|431.07|429.37|18
1731231670000|2024-11-10 09:41:10|431.13|429.43|431.17|429.47|431.17|429.47|431.1|429.4|10
1731231690000|2024-11-10 09:41:30|431.13|429.43|431.1|429.4|431.13|429.43|431.1|429.4|2
1731231700000|2024-11-10 09:41:40|431.11|429.41|430.8|429.1|431.12|429.42|430.8|429.1|20
1731231710000|2024-11-10 09:41:50|430.75|429.05|430.56|428.86|430.75|429.05|430.43|428.73|20
1731231720000|2024-11-10 09:42:00|430.54|428.84|430.26|428.56|430.55|428.85|430.23|428.53|17
1731231730000|2024-11-10 09:42:10|430.27|428.57|430.27|428.57|430.27|428.57|430.22|428.52|11
1731231740000|2024-11-10 09:42:20|430.26|428.56|430.3|428.6|430.3|428.6|430.21|428.51|12
1731231750000|2024-11-10 09:42:30|430.29|428.59|430.57|428.87|430.57|428.87|430.24|428.54|16
1731231760000|2024-11-10 09:42:40|430.56|428.86|430.44|428.74|430.63|428.93|430.44|428.74|23
1731231770000|2024-11-10 09:42:50|430.43|428.73|430.29|428.59|430.44|428.74|430.18|428.48|27
1731231780000|2024-11-10 09:43:00|430.28|428.58|430.45|428.75|430.46|428.76|430.2|428.5|16
1731231790000|2024-11-10 09:43:10|430.44|428.74|430.47|428.77|430.47|428.77|430.35|428.65|21
1731231800000|2024-11-10 09:43:20|430.51|428.81|430.53|428.83|430.65|428.95|430.51|428.81|18
1731231810000|2024-11-10 09:43:30|430.52|428.82|430.62|428.92|430.68|428.98|430.49|428.79|13
1731231820000|2024-11-10 09:43:40|430.59|428.89|430.92|429.22|430.93|429.23|430.59|428.89|23
1731231830000|2024-11-10 09:43:50|430.9|429.2|430.7|429|430.9|429.2|430.69|428.99|9
1731231840000|2024-11-10 09:44:00|430.71|429.01|430.58|428.88|430.71|429.01|430.58|428.88|19
1731231850000|2024-11-10 09:44:10|430.59|428.89|431.08|429.38|431.17|429.47|430.57|428.87|15
1731231860000|2024-11-10 09:44:20|431.09|429.39|430.89|429.19|431.09|429.39|430.85|429.15|17
1731231870000|2024-11-10 09:44:30|430.88|429.18|430.8|429.1|430.89|429.19|430.78|429.08|21
1731231880000|2024-11-10 09:44:40|430.79|429.09|430.52|428.82|430.8|429.1|430.52|428.82|18
1731231890000|2024-11-10 09:44:50|430.51|428.81|430.62|428.92|430.68|428.98|430.51|428.81|22
1731231900000|2024-11-10 09:45:00|430.64|428.94|430.46|428.76|430.64|428.94|430.42|428.72|19
1731231910000|2024-11-10 09:45:10|430.49|428.79|430.48|428.78|430.54|428.84|430.37|428.67|24
1731231920000|2024-11-10 09:45:20|430.5|428.8|430.54|428.84|430.54|428.84|430.45|428.75|17
1731231930000|2024-11-10 09:45:30|430.53|428.83|430.5|428.8|430.62|428.92|430.48|428.78|25
1731231940000|2024-11-10 09:45:40|430.48|428.78|430.33|428.63|430.49|428.79|430.32|428.62|15
1731231950000|2024-11-10 09:45:50|430.34|428.64|430.28|428.58|430.34|428.64|430.23|428.53|12
1731231960000|2024-11-10 09:46:00|430.27|428.57|429.86|428.16|430.41|428.71|429.85|428.15|26
1731231970000|2024-11-10 09:46:10|429.85|428.15|429.43|427.73|429.85|428.15|429.43|427.73|23
1731231980000|2024-11-10 09:46:20|429.4|427.7|429.33|427.63|429.41|427.71|429.27|427.57|26
1731231990000|2024-11-10 09:46:30|429.3|427.6|429.52|427.82|429.52|427.82|429|427.3|32
1731232000000|2024-11-10 09:46:40|429.6|427.9|429.91|428.21|429.94|428.24|429.55|427.85|25
1731232010000|2024-11-10 09:46:50|429.95|428.25|430.24|428.54|430.26|428.56|429.93|428.23|29
1731232020000|2024-11-10 09:47:00|430.26|428.56|430.28|428.58|430.37|428.67|430.23|428.53|18
1731232030000|2024-11-10 09:47:10|430.23|428.53|430.02|428.32|430.37|428.67|430.01|428.31|21
1731232040000|2024-11-10 09:47:20|430|428.3|429.78|428.08|430.02|428.32|429.78|428.08|19
1731232050000|2024-11-10 09:47:30|429.75|428.05|429.84|428.14|429.95|428.25|429.74|428.04|30
1731232060000|2024-11-10 09:47:40|429.82|428.12|429.85|428.15|429.87|428.17|429.78|428.08|20
1731232070000|2024-11-10 09:47:50|429.86|428.16|430.06|428.36|430.09|428.39|429.8|428.1|20
1731232080000|2024-11-10 09:48:00|430.05|428.35|429.93|428.23|430.05|428.35|429.91|428.21|24
1731232090000|2024-11-10 09:48:10|430|428.3|429.92|428.22|430.02|428.32|429.92|428.22|26
1731232100000|2024-11-10 09:48:20|429.91|428.21|430.11|428.41|430.14|428.44|429.89|428.19|24
1731232110000|2024-11-10 09:48:30|430.09|428.39|430.08|428.38|430.13|428.43|430|428.3|22
1731232120000|2024-11-10 09:48:40|430.05|428.35|429.98|428.28|430.05|428.35|429.98|428.28|20
1731232130000|2024-11-10 09:48:50|429.97|428.27|429.94|428.24|429.97|428.27|429.86|428.16|16
1731232140000|2024-11-10 09:49:00|429.91|428.21|430.12|428.42|430.22|428.52|429.91|428.21|23
1731232150000|2024-11-10 09:49:10|430.13|428.43|430.12|428.42|430.23|428.53|430.12|428.42|23
1731232160000|2024-11-10 09:49:20|430.13|428.43|430.1|428.4|430.14|428.44|429.97|428.27|20
1731232170000|2024-11-10 09:49:30|430.11|428.41|429.98|428.28|430.14|428.44|429.95|428.25|24
1731232180000|2024-11-10 09:49:40|429.97|428.27|429.89|428.19|429.97|428.27|429.85|428.15|23
1731232190000|2024-11-10 09:49:50|429.9|428.2|429.88|428.18|429.93|428.23|429.86|428.16|17
1731232200000|2024-11-10 09:50:00|429.89|428.19|429.79|428.09|429.89|428.19|429.64|427.94|25
1731232210000|2024-11-10 09:50:10|429.8|428.1|430.09|428.39|430.1|428.4|429.8|428.1|20
1731232220000|2024-11-10 09:50:20|430.07|428.37|430.37|428.67|430.37|428.67|429.94|428.24|15
1731232230000|2024-11-10 09:50:30|430.41|428.71|430.23|428.53|430.43|428.73|430.17|428.47|22
1731232240000|2024-11-10 09:50:40|430.21|428.51|430.3|428.6|430.3|428.6|430.12|428.42|27
1731232250000|2024-11-10 09:50:50|430.35|428.65|430.23|428.53|430.38|428.68|430.23|428.53|23
1731232260000|2024-11-10 09:51:00|430.3|428.6|430.15|428.45|430.32|428.62|430.15|428.45|20
1731232270000|2024-11-10 09:51:10|430.18|428.48|430.11|428.41|430.18|428.48|430.07|428.37|26
1731232280000|2024-11-10 09:51:20|430.1|428.4|429.72|428.02|430.15|428.45|429.72|428.02|26
1731232290000|2024-11-10 09:51:30|429.69|427.99|429.89|428.19|429.94|428.24|429.69|427.99|31
1731232300000|2024-11-10 09:51:40|429.94|428.24|430.09|428.39|430.09|428.39|429.94|428.24|17
1731232320000|2024-11-10 09:52:00|430.1|428.4|430.23|428.53|430.34|428.64|430.1|428.4|23
1731232330000|2024-11-10 09:52:10|430.24|428.54|430.37|428.67|430.51|428.81|430.22|428.52|27
1731232340000|2024-11-10 09:52:20|430.34|428.64|430.31|428.61|430.35|428.65|430.18|428.48|24
1731232350000|2024-11-10 09:52:30|430.32|428.62|430.45|428.75|430.45|428.75|430.23|428.53|26
1731232360000|2024-11-10 09:52:40|430.46|428.76|430.39|428.69|430.47|428.77|430.33|428.63|25
1731232370000|2024-11-10 09:52:50|430.43|428.73|430.55|428.85|430.55|428.85|430.42|428.72|16
1731232380000|2024-11-10 09:53:00|430.56|428.86|430.75|429.05|430.76|429.06|430.56|428.86|17
1731232390000|2024-11-10 09:53:10|430.74|429.04|431.36|429.66|431.4|429.7|430.74|429.04|14
1731232400000|2024-11-10 09:53:20|431.38|429.68|431.53|429.83|431.58|429.88|431.35|429.65|19
1731232410000|2024-11-10 09:53:30|431.52|429.82|431.6|429.9|431.68|429.98|431.45|429.75|24
1731232420000|2024-11-10 09:53:40|431.62|429.92|431.58|429.88|431.63|429.93|431.52|429.82|29
1731232430000|2024-11-10 09:53:50|431.6|429.9|431.43|429.73|431.63|429.93|431.43|429.73|22
1731232440000|2024-11-10 09:54:00|431.42|429.72|431.39|429.69|431.45|429.75|431.34|429.64|18
1731232450000|2024-11-10 09:54:10|431.37|429.67|431.49|429.79|431.51|429.81|431.35|429.65|17
1731232460000|2024-11-10 09:54:20|431.44|429.74|431.62|429.92|431.65|429.95|431.4|429.7|27
1731232470000|2024-11-10 09:54:30|431.61|429.91|431.41|429.71|431.62|429.92|431.41|429.71|14
1731232480000|2024-11-10 09:54:40|431.45|429.75|431.55|429.85|431.55|429.85|431.43|429.73|15
1731232490000|2024-11-10 09:54:50|431.58|429.88|431.66|429.96|431.7|430|431.44|429.74|23
1731232500000|2024-11-10 09:55:00|431.57|429.87|431.72|430.02|431.72|430.02|431.52|429.82|21
1731232510000|2024-11-10 09:55:10|431.7|430|431.45|429.75|431.72|430.02|431.45|429.75|23
1731232520000|2024-11-10 09:55:20|431.44|429.74|431.51|429.81|431.51|429.81|431.42|429.72|17
1731232530000|2024-11-10 09:55:30|431.58|429.88|431.75|430.05|431.8|430.1|431.58|429.88|15
1731232540000|2024-11-10 09:55:40|431.8|430.1|432.31|430.61|432.31|430.61|431.75|430.05|7
1731232550000|2024-11-10 09:55:50|432.3|430.6|432.79|431.09|432.87|431.17|432.3|430.6|21
1731232560000|2024-11-10 09:56:00|432.77|431.07|432.82|431.12|432.84|431.14|432.54|430.84|23
1731232570000|2024-11-10 09:56:10|432.84|431.14|432.39|430.69|432.85|431.15|432.35|430.65|17
1731232580000|2024-11-10 09:56:20|432.37|430.67|432.45|430.75|432.45|430.75|432.16|430.46|27
1731232590000|2024-11-10 09:56:30|432.52|430.82|432.63|430.93|432.85|431.15|432.52|430.82|21
1731232600000|2024-11-10 09:56:40|432.7|431|432.74|431.04|432.79|431.09|432.47|430.77|19
1731232610000|2024-11-10 09:56:50|432.76|431.06|432.89|431.19|432.94|431.24|432.69|430.99|27
1731232620000|2024-11-10 09:57:00|432.91|431.21|432.72|431.02|433|431.3|432.6|430.9|33
1731232630000|2024-11-10 09:57:10|432.71|431.01|432.77|431.07|432.86|431.16|432.42|430.72|31
1731232640000|2024-11-10 09:57:20|432.78|431.08|432.69|430.99|432.78|431.08|432.57|430.87|26
1731232650000|2024-11-10 09:57:30|432.7|431|432.44|430.74|432.7|431|432.43|430.73|19
1731232660000|2024-11-10 09:57:40|432.43|430.73|432|430.3|432.43|430.73|431.69|429.99|24
1731232670000|2024-11-10 09:57:50|432.02|430.32|431.97|430.27|432.09|430.39|431.74|430.04|25
1731232680000|2024-11-10 09:58:00|432|430.3|432.11|430.41|432.22|430.52|431.92|430.22|28
1731232690000|2024-11-10 09:58:10|432.09|430.39|432.15|430.45|432.22|430.52|431.98|430.28|30
1731232700000|2024-11-10 09:58:20|432.2|430.5|432.42|430.72|432.42|430.72|432.01|430.31|25
1731232710000|2024-11-10 09:58:30|432.4|430.7|432.06|430.36|432.4|430.7|431.97|430.27|28
1731232720000|2024-11-10 09:58:40|432.07|430.37|431.98|430.28|432.16|430.46|431.98|430.28|24
1731232730000|2024-11-10 09:58:50|431.92|430.22|431.76|430.06|431.92|430.22|431.4|429.7|27
1731232740000|2024-11-10 09:59:00|431.74|430.04|431.66|429.96|431.74|430.04|431.62|429.92|18
1731232750000|2024-11-10 09:59:10|431.65|429.95|431.27|429.57|431.65|429.95|431.18|429.48|29
1731232760000|2024-11-10 09:59:20|431.26|429.56|430.87|429.17|431.3|429.6|430.86|429.16|19
1731232770000|2024-11-10 09:59:30|430.84|429.14|430.78|429.08|430.89|429.19|430.78|429.08|18
1731232780000|2024-11-10 09:59:40|430.77|429.07|430.81|429.11|430.84|429.14|430.69|428.99|24
1731232790000|2024-11-10 09:59:50|430.85|429.15|430.88|429.18|430.88|429.18|430.76|429.06|20
1731232800000|2024-11-10 10:00:00|430.95|429.25|431.06|429.36|431.16|429.46|430.95|429.25|23
1731232810000|2024-11-10 10:00:10|431.03|429.33|431.33|429.63|431.41|429.71|431|429.3|30
1731232820000|2024-11-10 10:00:20|431.35|429.65|431.24|429.54|431.39|429.69|431.19|429.49|20
1731232830000|2024-11-10 10:00:30|431.2|429.5|431.19|429.49|431.28|429.58|431.17|429.47|25
1731232840000|2024-11-10 10:00:40|431.17|429.47|431.33|429.63|431.33|429.63|431.17|429.47|21
1731232850000|2024-11-10 10:00:50|431.37|429.67|431.3|429.6|431.48|429.78|431.28|429.58|25
1731232860000|2024-11-10 10:01:00|431.28|429.58|431.36|429.66|431.36|429.66|431.2|429.5|28
1731232870000|2024-11-10 10:01:10|431.37|429.67|431.58|429.88|431.63|429.93|431.36|429.66|22
1731232880000|2024-11-10 10:01:20|431.56|429.86|431.4|429.7|431.6|429.9|431.4|429.7|25
1731232890000|2024-11-10 10:01:30|431.39|429.69|431.34|429.64|431.41|429.71|431.3|429.6|17
1731232900000|2024-11-10 10:01:40|431.33|429.63|431.29|429.59|431.33|429.63|431.25|429.55|14
1731232910000|2024-11-10 10:01:50|431.27|429.57|431.62|429.92|431.62|429.92|431.27|429.57|22
1731232920000|2024-11-10 10:02:00|431.63|429.93|431.46|429.76|431.63|429.93|431.42|429.72|29
1731232930000|2024-11-10 10:02:10|431.44|429.74|431.44|429.74|431.48|429.78|431.37|429.67|23
1731232940000|2024-11-10 10:02:20|431.45|429.75|431.63|429.93|431.67|429.97|431.42|429.72|29
1731232950000|2024-11-10 10:02:30|431.59|429.89|431.07|429.37|431.65|429.95|431.07|429.37|26
1731232960000|2024-11-10 10:02:40|431.2|429.5|431.55|429.85|431.62|429.92|431.2|429.5|25
1731232970000|2024-11-10 10:02:50|431.6|429.9|431.48|429.78|431.62|429.92|431.48|429.78|24
1731232980000|2024-11-10 10:03:00|431.51|429.81|431.55|429.85|431.55|429.85|431.48|429.78|23
1731232990000|2024-11-10 10:03:10|431.56|429.86|431.64|429.94|431.81|430.11|431.55|429.85|26
1731233000000|2024-11-10 10:03:20|431.67|429.97|431.81|430.11|431.81|430.11|431.62|429.92|19
1731233010000|2024-11-10 10:03:30|431.8|430.1|431.4|429.7|431.9|430.2|431.38|429.68|31
1731233020000|2024-11-10 10:03:40|431.42|429.72|431.4|429.7|431.59|429.89|431.4|429.7|29
1731233030000|2024-11-10 10:03:50|431.38|429.68|431.15|429.45|431.38|429.68|431.15|429.45|27
1731233040000|2024-11-10 10:04:00|431.13|429.43|431|429.3|431.13|429.43|430.78|429.08|23
1731233050000|2024-11-10 10:04:10|431.04|429.34|431.2|429.5|431.27|429.57|431.04|429.34|30
1731233060000|2024-11-10 10:04:20|431.17|429.47|431.49|429.79|431.49|429.79|431.02|429.32|31
1731233070000|2024-11-10 10:04:30|431.47|429.77|431.35|429.65|431.66|429.96|431.32|429.62|28
1731233080000|2024-11-10 10:04:40|431.32|429.62|431.27|429.57|431.38|429.68|431.27|429.57|19
1731233090000|2024-11-10 10:04:50|431.28|429.58|431.26|429.56|431.4|429.7|431.14|429.44|24
1731233100000|2024-11-10 10:05:00|431.28|429.58|431.46|429.76|431.46|429.76|431.27|429.57|26
1731233110000|2024-11-10 10:05:10|431.5|429.8|431.97|430.27|431.97|430.27|431.42|429.72|28
1731233120000|2024-11-10 10:05:20|431.96|430.26|431.93|430.23|432.23|430.53|431.91|430.21|25
1731233130000|2024-11-10 10:05:30|431.96|430.26|432.59|430.89|432.59|430.89|431.96|430.26|25
1731233140000|2024-11-10 10:05:40|432.62|430.92|432.88|431.18|433.03|431.33|432.53|430.83|27
1731233150000|2024-11-10 10:05:50|432.89|431.19|432.66|430.96|432.89|431.19|432.58|430.88|26
1731233160000|2024-11-10 10:06:00|432.65|430.95|432.33|430.63|432.65|430.95|432.33|430.63|24
1731233170000|2024-11-10 10:06:10|432.34|430.64|432.05|430.35|432.39|430.69|432.05|430.35|21
1731233180000|2024-11-10 10:06:20|432.04|430.34|432.07|430.37|432.08|430.38|432|430.3|18
1731233190000|2024-11-10 10:06:30|432.05|430.35|432|430.3|432.11|430.41|431.99|430.29|26
1731233200000|2024-11-10 10:06:40|432.04|430.34|431.7|430|432.24|430.54|431.59|429.89|34
1731233210000|2024-11-10 10:06:50|431.69|429.99|431.64|429.94|431.73|430.03|431.64|429.94|23
1731233220000|2024-11-10 10:07:00|431.61|429.91|431.5|429.8|431.61|429.91|431.5|429.8|19
1731233230000|2024-11-10 10:07:10|431.48|429.78|431.54|429.84|431.54|429.84|431.47|429.77|16
1731233240000|2024-11-10 10:07:20|431.51|429.81|431.63|429.93|431.69|429.99|431.51|429.81|12
1731233250000|2024-11-10 10:07:30|431.65|429.95|431.5|429.8|431.8|430.1|431.5|429.8|29
1731233260000|2024-11-10 10:07:40|431.51|429.81|431.45|429.75|431.51|429.81|431.35|429.65|28
1731233270000|2024-11-10 10:07:50|431.42|429.72|431.21|429.51|431.45|429.75|431.14|429.44|25
1731233280000|2024-11-10 10:08:00|431.25|429.55|431.23|429.53|431.25|429.55|431.11|429.41|28
1731233290000|2024-11-10 10:08:10|431.25|429.55|431.15|429.45|431.26|429.56|431.15|429.45|22
1731233300000|2024-11-10 10:08:20|431.2|429.5|431.19|429.49|431.29|429.59|431.08|429.38|25
1731233310000|2024-11-10 10:08:30|431.21|429.51|431.23|429.53|431.28|429.58|431.14|429.44|24
1731233320000|2024-11-10 10:08:40|431.22|429.52|431.17|429.47|431.22|429.52|431.12|429.42|24
1731233330000|2024-11-10 10:08:50|431.18|429.48|430.74|429.04|431.18|429.48|430.73|429.03|30
1731233340000|2024-11-10 10:09:00|430.71|429.01|431.33|429.63|431.33|429.63|430.71|429.01|23
1731233350000|2024-11-10 10:09:10|431.36|429.66|431.35|429.65|431.39|429.69|430.97|429.27|30
1731233360000|2024-11-10 10:09:20|431.29|429.59|431.65|429.95|431.69|429.99|431.29|429.59|26
1731233370000|2024-11-10 10:09:30|431.66|429.96|431.82|430.12|431.96|430.26|431.64|429.94|32
1731233380000|2024-11-10 10:09:40|431.81|430.11|431.58|429.88|431.82|430.12|431.55|429.85|21
1731233390000|2024-11-10 10:09:50|431.57|429.87|431.5|429.8|431.6|429.9|431.49|429.79|24
1731233400000|2024-11-10 10:10:00|431.52|429.82|431.23|429.53|431.58|429.88|431.2|429.5|27
1731233410000|2024-11-10 10:10:10|431.24|429.54|431.01|429.31|431.26|429.56|430.76|429.06|29
1731233420000|2024-11-10 10:10:20|430.99|429.29|430.57|428.87|431.17|429.47|430.57|428.87|29
1731233430000|2024-11-10 10:10:30|430.58|428.88|430.49|428.79|430.58|428.88|430.49|428.79|13
1731233440000|2024-11-10 10:10:40|430.51|428.81|430.28|428.58|430.51|428.81|430.25|428.55|24
1731233450000|2024-11-10 10:10:50|430.3|428.6|430.32|428.62|430.39|428.69|430.29|428.59|26
1731233460000|2024-11-10 10:11:00|430.33|428.63|430.2|428.5|430.35|428.65|430.15|428.45|25
1731233470000|2024-11-10 10:11:10|430.21|428.51|430.76|429.06|430.8|429.1|430.21|428.51|28
1731233480000|2024-11-10 10:11:20|430.75|429.05|430.74|429.04|430.92|429.22|430.7|429|28
1731233490000|2024-11-10 10:11:30|430.75|429.05|430.84|429.14|430.84|429.14|430.73|429.03|17
1731233500000|2024-11-10 10:11:40|430.83|429.13|430.89|429.19|431.01|429.31|430.82|429.12|13
1731233510000|2024-11-10 10:11:50|430.91|429.21|430.96|429.26|431.02|429.32|430.91|429.21|23
1731233520000|2024-11-10 10:12:00|430.94|429.24|431.13|429.43|431.13|429.43|430.88|429.18|20
1731233530000|2024-11-10 10:12:10|431.14|429.44|431.74|430.04|431.85|430.15|431.14|429.44|22
1731233540000|2024-11-10 10:12:20|431.72|430.02|431.42|429.72|431.72|430.02|431.4|429.7|29
1731233550000|2024-11-10 10:12:30|431.44|429.74|431.4|429.7|431.49|429.79|431.37|429.67|21
1731233560000|2024-11-10 10:12:40|431.39|429.69|431.27|429.57|431.39|429.69|431.13|429.43|20
1731233570000|2024-11-10 10:12:50|431.26|429.56|431.36|429.66|431.36|429.66|431.17|429.47|26
1731233580000|2024-11-10 10:13:00|431.35|429.65|431.32|429.62|431.35|429.65|431.24|429.54|12
1731233590000|2024-11-10 10:13:10|431.43|429.73|431.39|429.69|431.57|429.87|431.36|429.66|26
1731233600000|2024-11-10 10:13:20|431.38|429.68|431.53|429.83|431.54|429.84|431.38|429.68|23
1731233610000|2024-11-10 10:13:30|431.52|429.82|431.46|429.76|431.52|429.82|431.41|429.71|18
1731233620000|2024-11-10 10:13:40|431.45|429.75|431.32|429.62|431.49|429.79|431.15|429.45|28
1731233630000|2024-11-10 10:13:50|431.34|429.64|431.17|429.47|431.42|429.72|431.16|429.46|20
1731233640000|2024-11-10 10:14:00|431.15|429.45|431.26|429.56|431.35|429.65|431.15|429.45|13
1731233650000|2024-11-10 10:14:10|431.25|429.55|431.18|429.48|431.31|429.61|431.15|429.45|21
1731233660000|2024-11-10 10:14:20|431.17|429.47|431.24|429.54|431.24|429.54|431.16|429.46|22
1731233670000|2024-11-10 10:14:30|431.19|429.49|431.14|429.44|431.25|429.55|431.13|429.43|25
1731233680000|2024-11-10 10:14:40|431.13|429.43|431.08|429.38|431.25|429.55|431.08|429.38|18
1731233690000|2024-11-10 10:14:50|431.05|429.35|431.03|429.33|431.1|429.4|431.02|429.32|17
1731233700000|2024-11-10 10:15:00|431.04|429.34|431.06|429.36|431.1|429.4|431.02|429.32|17
1731233710000|2024-11-10 10:15:10|431.05|429.35|431.18|429.48|431.18|429.48|430.86|429.16|23
1731233720000|2024-11-10 10:15:20|431.2|429.5|431.15|429.45|431.22|429.52|431.1|429.4|23
1731233730000|2024-11-10 10:15:30|431.16|429.46|431.33|429.63|431.34|429.64|431|429.3|18
1731233740000|2024-11-10 10:15:40|431.32|429.62|431.26|429.56|431.34|429.64|431.21|429.51|23
1731233750000|2024-11-10 10:15:50|431.28|429.58|431.28|429.58|431.28|429.58|431.24|429.54|14
1731233760000|2024-11-10 10:16:00|431.27|429.57|431.24|429.54|431.27|429.57|431.22|429.52|15
1731233770000|2024-11-10 10:16:10|431.25|429.55|431.46|429.76|431.51|429.81|431.24|429.54|20
1731233780000|2024-11-10 10:16:20|431.43|429.73|431.25|429.55|431.43|429.73|431.22|429.52|24
1731233790000|2024-11-10 10:16:30|431.24|429.54|431.26|429.56|431.3|429.6|431.23|429.53|16
1731233800000|2024-11-10 10:16:40|431.25|429.55|431.28|429.58|431.28|429.58|431.11|429.41|23
1731233810000|2024-11-10 10:16:50|431.29|429.59|431.32|429.62|431.4|429.7|431.26|429.56|26
1731233820000|2024-11-10 10:17:00|431.31|429.61|431.35|429.65|431.36|429.66|431.27|429.57|19
1731233830000|2024-11-10 10:17:10|431.34|429.64|431.55|429.85|431.63|429.93|431.33|429.63|31
1731233840000|2024-11-10 10:17:20|431.53|429.83|431.45|429.75|431.53|429.83|431.45|429.75|18
1731233850000|2024-11-10 10:17:30|431.42|429.72|431.27|429.57|431.42|429.72|431.27|429.57|17
1731233860000|2024-11-10 10:17:40|431.24|429.54|431.29|429.59|431.29|429.59|431.21|429.51|16
1731233870000|2024-11-10 10:17:50|431.27|429.57|431.27|429.57|431.29|429.59|431.24|429.54|16
1731233880000|2024-11-10 10:18:00|431.26|429.56|431.38|429.68|431.52|429.82|431.23|429.53|28
1731233890000|2024-11-10 10:18:10|431.31|429.61|431.1|429.4|431.31|429.61|431.1|429.4|19
1731233900000|2024-11-10 10:18:20|431.16|429.46|431.17|429.47|431.2|429.5|431.15|429.45|13
1731233910000|2024-11-10 10:18:30|431.16|429.46|430.87|429.17|431.16|429.46|430.87|429.17|20
1731233920000|2024-11-10 10:18:40|430.83|429.13|430.26|428.56|430.83|429.13|430.26|428.56|31
1731233930000|2024-11-10 10:18:50|430.27|428.57|430.21|428.51|430.29|428.59|430.2|428.5|16
1731233940000|2024-11-10 10:19:00|430.2|428.5|430.05|428.35|430.35|428.65|430.05|428.35|22
1731233950000|2024-11-10 10:19:10|430.03|428.33|429.97|428.27|430.11|428.41|429.73|428.03|30
1731233960000|2024-11-10 10:19:20|429.98|428.28|430.15|428.45|430.19|428.49|429.94|428.24|27
1731233970000|2024-11-10 10:19:30|430.19|428.49|430.17|428.47|430.19|428.49|430.08|428.38|14
1731233980000|2024-11-10 10:19:40|430.15|428.45|430.24|428.54|430.34|428.64|430.15|428.45|16
1731233990000|2024-11-10 10:19:50|430.25|428.55|430.1|428.4|430.55|428.85|430.1|428.4|27
1731234000000|2024-11-10 10:20:00|430.11|428.41|429.97|428.27|430.16|428.46|429.97|428.27|28
1731234010000|2024-11-10 10:20:10|429.98|428.28|430.02|428.32|430.04|428.34|429.97|428.27|19
1731234020000|2024-11-10 10:20:20|430.03|428.33|429.9|428.2|430.03|428.33|429.88|428.18|12
1731234030000|2024-11-10 10:20:30|429.89|428.19|429.83|428.13|429.89|428.19|429.74|428.04|17
1731234040000|2024-11-10 10:20:40|429.82|428.12|429.52|427.82|429.82|428.12|429.48|427.78|20
1731234050000|2024-11-10 10:20:50|429.51|427.81|429.34|427.64|429.53|427.83|429.29|427.59|23
1731234060000|2024-11-10 10:21:00|429.33|427.63|429.36|427.66|429.45|427.75|429.29|427.59|29
1731234070000|2024-11-10 10:21:10|429.3|427.6|429.28|427.58|429.31|427.61|429.24|427.54|16
1731234080000|2024-11-10 10:21:20|429.26|427.56|429.23|427.53|429.32|427.62|429.23|427.53|18
1731234090000|2024-11-10 10:21:30|429.22|427.52|429.13|427.43|429.22|427.52|429.09|427.39|18
1731234100000|2024-11-10 10:21:40|429.14|427.44|429.06|427.36|429.14|427.44|429.01|427.31|20
1731234110000|2024-11-10 10:21:50|429.07|427.37|429.14|427.44|429.15|427.45|429.04|427.34|19
1731234120000|2024-11-10 10:22:00|429.15|427.45|429.1|427.4|429.17|427.47|429.08|427.38|19
1731234130000|2024-11-10 10:22:10|429.13|427.43|428.92|427.22|429.13|427.43|428.91|427.21|22
1731234140000|2024-11-10 10:22:20|428.93|427.23|428.97|427.27|429.08|427.38|428.75|427.05|27
1731234150000|2024-11-10 10:22:30|428.94|427.24|428.89|427.19|428.94|427.24|428.84|427.14|20
1731234160000|2024-11-10 10:22:40|428.88|427.18|428.84|427.14|428.89|427.19|428.79|427.09|16
1731234170000|2024-11-10 10:22:50|428.82|427.12|428.9|427.2|428.92|427.22|428.82|427.12|25
1731234180000|2024-11-10 10:23:00|428.88|427.18|428.78|427.08|428.91|427.21|428.78|427.08|24
1731234190000|2024-11-10 10:23:10|428.82|427.12|428.78|427.08|428.99|427.29|428.78|427.08|26
1731234200000|2024-11-10 10:23:20|428.86|427.16|428.87|427.17|428.88|427.18|428.77|427.07|27
1731234210000|2024-11-10 10:23:30|428.84|427.14|428.89|427.19|428.96|427.26|428.82|427.12|24
1731234220000|2024-11-10 10:23:40|428.95|427.25|429.02|427.32|429.07|427.37|428.95|427.25|23
1731234230000|2024-11-10 10:23:50|429.01|427.31|428.87|427.17|429.02|427.32|428.85|427.15|23
1731234240000|2024-11-10 10:24:00|428.86|427.16|428.78|427.08|428.9|427.2|428.78|427.08|19
1731234250000|2024-11-10 10:24:10|428.77|427.07|428.49|426.79|428.81|427.11|428.49|426.79|24
1731234260000|2024-11-10 10:24:20|428.47|426.77|428.12|426.42|428.47|426.77|428.09|426.39|27
1731234270000|2024-11-10 10:24:30|428.14|426.44|427.37|425.67|428.14|426.44|427.26|425.56|23
1731234280000|2024-11-10 10:24:40|427.38|425.68|427.2|425.5|427.41|425.71|427.2|425.5|20
1731234290000|2024-11-10 10:24:50|427.17|425.47|426.97|425.27|427.2|425.5|426.95|425.25|7
1731234300000|2024-11-10 10:25:00|426.98|425.28|426.82|425.12|426.98|425.28|426.74|425.04|20
1731234310000|2024-11-10 10:25:10|426.73|425.03|426.9|425.2|426.92|425.22|426.73|425.03|18
1731234320000|2024-11-10 10:25:20|426.96|425.26|426.77|425.07|427|425.3|426.76|425.06|21
1731234330000|2024-11-10 10:25:30|426.74|425.04|428.82|427.12|428.88|427.18|426.72|425.02|27
1731234340000|2024-11-10 10:25:40|428.81|427.11|427.91|426.21|428.81|427.11|427.91|426.21|28
1731234350000|2024-11-10 10:25:50|427.9|426.2|427.72|426.02|427.9|426.2|427.71|426.01|20
1731234360000|2024-11-10 10:26:00|427.71|426.01|428.1|426.4|428.13|426.43|427.69|425.99|29
1731234370000|2024-11-10 10:26:10|428.05|426.35|428.26|426.56|428.35|426.65|428.01|426.31|29
1731234380000|2024-11-10 10:26:20|428.27|426.57|428.34|426.64|428.37|426.67|428.27|426.57|27
1731234390000|2024-11-10 10:26:30|428.33|426.63|428.35|426.65|428.38|426.68|428.26|426.56|23
1731234400000|2024-11-10 10:26:40|428.34|426.64|428.21|426.51|428.36|426.66|428.21|426.51|15
1731234410000|2024-11-10 10:26:50|428.22|426.52|428.16|426.46|428.27|426.57|428.15|426.45|16
1731234420000|2024-11-10 10:27:00|428.17|426.47|428.19|426.49|428.24|426.54|428.14|426.44|24
1731234430000|2024-11-10 10:27:10|428.16|426.46|428.09|426.39|428.32|426.62|428.09|426.39|21
1731234440000|2024-11-10 10:27:20|428.12|426.42|427.89|426.19|428.19|426.49|427.89|426.19|26
1731234450000|2024-11-10 10:27:30|427.88|426.18|427.26|425.56|427.96|426.26|427.26|425.56|28
1731234460000|2024-11-10 10:27:40|427.25|425.55|427.55|425.85|427.57|425.87|427.25|425.55|23
1731234470000|2024-11-10 10:27:50|427.56|425.86|427.57|425.87|427.6|425.9|427.52|425.82|17
1731234480000|2024-11-10 10:28:00|427.6|425.9|427.54|425.84|427.66|425.96|427.52|425.82|15
1731234490000|2024-11-10 10:28:10|427.53|425.83|427.55|425.85|427.6|425.9|427.5|425.8|17
1731234500000|2024-11-10 10:28:20|427.54|425.84|427.49|425.79|427.64|425.94|427.49|425.79|14
1731234510000|2024-11-10 10:28:30|427.5|425.8|427.2|425.5|427.54|425.84|427.2|425.5|20
1731234520000|2024-11-10 10:28:40|427.17|425.47|427.23|425.53|427.33|425.63|427.17|425.47|16
1731234530000|2024-11-10 10:28:50|427.22|425.52|427.29|425.59|427.32|425.62|427.22|425.52|6
1731234540000|2024-11-10 10:29:00|427.26|425.56|427.28|425.58|427.34|425.64|427.26|425.56|20
1731234550000|2024-11-10 10:29:10|427.3|425.6|427.3|425.6|427.35|425.65|427.3|425.6|4
1731234560000|2024-11-10 10:29:20|427.27|425.57|427.22|425.52|427.3|425.6|427.16|425.46|20
1731234570000|2024-11-10 10:29:30|427.21|425.51|427.12|425.42|427.21|425.51|427.11|425.41|13
1731234580000|2024-11-10 10:29:40|427.11|425.41|427.13|425.43|427.14|425.44|427.09|425.39|10
1731234590000|2024-11-10 10:29:50|427.14|425.44|427.2|425.5|427.2|425.5|427.12|425.42|14
1731234600000|2024-11-10 10:30:00|427.18|425.48|427.25|425.55|427.25|425.55|427.1|425.4|11
1731234610000|2024-11-10 10:30:10|427.26|425.56|428.01|426.31|428.01|426.31|427.25|425.55|14
1731234620000|2024-11-10 10:30:20|428.11|426.41|428.08|426.38|428.12|426.42|428|426.3|10
1731234630000|2024-11-10 10:30:30|428.09|426.39|428.13|426.43|428.37|426.67|428.09|426.39|15
1731234640000|2024-11-10 10:30:40|428.15|426.45|427.95|426.25|428.18|426.48|427.93|426.23|31
1731234650000|2024-11-10 10:30:50|427.92|426.22|427.95|426.25|428.08|426.38|427.91|426.21|22
1731234660000|2024-11-10 10:31:00|427.99|426.29|428.01|426.31|428.04|426.34|427.98|426.28|13
1731234670000|2024-11-10 10:31:10|427.98|426.28|427.96|426.26|428.22|426.52|427.95|426.25|20
1731234680000|2024-11-10 10:31:20|427.98|426.28|428.26|426.56|428.49|426.79|427.98|426.28|28
1731234690000|2024-11-10 10:31:30|428.24|426.54|428.19|426.49|428.35|426.65|428.12|426.42|29
1731234700000|2024-11-10 10:31:40|428.2|426.5|428.88|427.18|428.88|427.18|428.2|426.5|33
1731234710000|2024-11-10 10:31:50|428.95|427.25|428.84|427.14|429.07|427.37|428.8|427.1|22
1731234720000|2024-11-10 10:32:00|428.86|427.16|428.93|427.23|428.96|427.26|428.72|427.02|30
1731234730000|2024-11-10 10:32:10|428.95|427.25|429.05|427.35|429.22|427.52|428.95|427.25|17
1731234740000|2024-11-10 10:32:20|429.04|427.34|428.95|427.25|429.04|427.34|428.65|426.95|30
1731234750000|2024-11-10 10:32:30|428.92|427.22|428.84|427.14|429.18|427.48|428.84|427.14|31
1731234760000|2024-11-10 10:32:40|428.88|427.18|428.96|427.26|428.97|427.27|428.84|427.14|22
1731234770000|2024-11-10 10:32:50|428.97|427.27|429.17|427.47|429.23|427.53|428.97|427.27|25
1731234780000|2024-11-10 10:33:00|429.22|427.52|429.1|427.4|429.27|427.57|429.06|427.36|25
1731234790000|2024-11-10 10:33:10|429.09|427.39|429.36|427.66|429.42|427.72|429.09|427.39|30
1731234800000|2024-11-10 10:33:20|429.42|427.72|429.31|427.61|429.5|427.8|429.3|427.6|30
1731234810000|2024-11-10 10:33:30|429.3|427.6|429.23|427.53|429.3|427.6|429.1|427.4|28
1731234820000|2024-11-10 10:33:40|429.24|427.54|429.25|427.55|429.31|427.61|429.19|427.49|24
1731234830000|2024-11-10 10:33:50|429.24|427.54|429.31|427.61|429.33|427.63|429.23|427.53|25
1731234840000|2024-11-10 10:34:00|429.28|427.58|429.42|427.72|429.47|427.77|429.24|427.54|27
1731234850000|2024-11-10 10:34:10|429.43|427.73|429.78|428.08|429.82|428.12|429.41|427.71|25
1731234860000|2024-11-10 10:34:20|429.79|428.09|429.65|427.95|429.79|428.09|429.65|427.95|26
1731234870000|2024-11-10 10:34:30|429.69|427.99|429.57|427.87|429.7|428|429.56|427.86|15
1731234880000|2024-11-10 10:34:40|429.59|427.89|429.52|427.82|429.59|427.89|429.4|427.7|24
1731234890000|2024-11-10 10:34:50|429.51|427.81|429.77|428.07|429.77|428.07|429.45|427.75|26
1731234900000|2024-11-10 10:35:00|429.78|428.08|429.88|428.18|429.96|428.26|429.75|428.05|24
1731234910000|2024-11-10 10:35:10|429.85|428.15|429.9|428.2|429.95|428.25|429.83|428.13|22
1731234920000|2024-11-10 10:35:20|429.88|428.18|429.98|428.28|430.04|428.34|429.85|428.15|28
1731234930000|2024-11-10 10:35:30|429.99|428.29|429.77|428.07|429.99|428.29|429.72|428.02|26
1731234940000|2024-11-10 10:35:40|429.76|428.06|429.5|427.8|429.78|428.08|429.5|427.8|21
1731234950000|2024-11-10 10:35:50|429.48|427.78|429.75|428.05|429.75|428.05|429.38|427.68|28
1731234960000|2024-11-10 10:36:00|429.77|428.07|429.95|428.25|429.95|428.25|429.67|427.97|23
1731234970000|2024-11-10 10:36:10|429.96|428.26|429.97|428.27|430.12|428.42|429.88|428.18|29
1731234980000|2024-11-10 10:36:20|429.91|428.21|429.96|428.26|430.05|428.35|429.86|428.16|25
1731234990000|2024-11-10 10:36:30|429.95|428.25|429.93|428.23|430.02|428.32|429.88|428.18|22
1731235000000|2024-11-10 10:36:40|429.94|428.24|429.45|427.75|429.94|428.24|429.45|427.75|32
1731235010000|2024-11-10 10:36:50|429.47|427.77|429.5|427.8|429.63|427.93|429.47|427.77|22
1731235020000|2024-11-10 10:37:00|429.53|427.83|429.57|427.87|429.63|427.93|429.53|427.83|29
1731235030000|2024-11-10 10:37:10|429.59|427.89|429.34|427.64|429.61|427.91|429.34|427.64|25
1731235040000|2024-11-10 10:37:20|429.33|427.63|429.51|427.81|429.54|427.84|429.29|427.59|26
1731235050000|2024-11-10 10:37:30|429.52|427.82|429.28|427.58|429.53|427.83|429.26|427.56|26
1731235060000|2024-11-10 10:37:40|429.3|427.6|429.44|427.74|429.48|427.78|429.27|427.57|27
1731235070000|2024-11-10 10:37:50|429.42|427.72|429.35|427.65|429.45|427.75|429.35|427.65|25
1731235080000|2024-11-10 10:38:00|429.34|427.64|429.36|427.66|429.44|427.74|429.34|427.64|23
1731235090000|2024-11-10 10:38:10|429.35|427.65|429.44|427.74|429.45|427.75|429.24|427.54|18
1731235100000|2024-11-10 10:38:20|429.43|427.73|429.34|427.64|429.43|427.73|429.29|427.59|21
1731235110000|2024-11-10 10:38:30|429.36|427.66|429.36|427.66|429.38|427.68|429.34|427.64|16
1731235120000|2024-11-10 10:38:40|429.35|427.65|429.41|427.71|429.44|427.74|429.34|427.64|24
1731235130000|2024-11-10 10:38:50|429.38|427.68|429.5|427.8|430.11|428.41|429.38|427.68|26
1731235140000|2024-11-10 10:39:00|429.48|427.78|429.56|427.86|429.67|427.97|429.48|427.78|22
1731235150000|2024-11-10 10:39:10|429.55|427.85|429.55|427.85|429.69|427.99|429.55|427.85|16
1731235160000|2024-11-10 10:39:20|429.56|427.86|429.33|427.63|429.6|427.9|429.28|427.58|28
1731235170000|2024-11-10 10:39:30|429.32|427.62|429.25|427.55|429.34|427.64|429.25|427.55|30
1731235180000|2024-11-10 10:39:40|429.24|427.54|429.18|427.48|429.28|427.58|429.18|427.48|21
1731235190000|2024-11-10 10:39:50|429.15|427.45|429.09|427.39|429.24|427.54|429.09|427.39|21
1731235200000|2024-11-10 10:40:00|429.08|427.38|429.12|427.42|429.18|427.48|429.06|427.36|27
1731235210000|2024-11-10 10:40:10|429.11|427.41|429.5|427.8|429.5|427.8|429.11|427.41|24
1731235220000|2024-11-10 10:40:20|429.51|427.81|429.38|427.68|429.52|427.82|429.37|427.67|24
1731235230000|2024-11-10 10:40:30|429.4|427.7|429.68|427.98|429.7|428|429.4|427.7|17
1731235240000|2024-11-10 10:40:40|429.69|427.99|430.78|429.08|430.78|429.08|429.66|427.96|20
1731235250000|2024-11-10 10:40:50|430.8|429.1|430.62|428.92|430.84|429.14|430.46|428.76|27
1731235260000|2024-11-10 10:41:00|430.61|428.91|430.34|428.64|430.61|428.91|430.34|428.64|22
1731235270000|2024-11-10 10:41:10|430.37|428.67|430.15|428.45|430.41|428.71|429.93|428.23|28
1731235280000|2024-11-10 10:41:20|430.08|428.38|430.15|428.45|430.15|428.45|430|428.3|22
1731235290000|2024-11-10 10:41:30|430.17|428.47|430.02|428.32|430.26|428.56|430.01|428.31|27
1731235300000|2024-11-10 10:41:40|430.03|428.33|429.78|428.08|430.05|428.35|429.72|428.02|34
1731235310000|2024-11-10 10:41:50|429.77|428.07|429.83|428.13|429.94|428.24|429.76|428.06|23
1731235320000|2024-11-10 10:42:00|429.79|428.09|429.94|428.24|429.94|428.24|429.76|428.06|32
1731235330000|2024-11-10 10:42:10|429.92|428.22|429.97|428.27|430.11|428.41|429.85|428.15|22
1731235340000|2024-11-10 10:42:20|429.98|428.28|429.77|428.07|429.98|428.28|429.75|428.05|22
1731235350000|2024-11-10 10:42:30|429.73|428.03|429.79|428.09|429.83|428.13|429.73|428.03|20
1731235360000|2024-11-10 10:42:40|429.78|428.08|429.84|428.14|429.97|428.27|429.73|428.03|29
1731235370000|2024-11-10 10:42:50|429.83|428.13|429.64|427.94|429.83|428.13|429.54|427.84|28
1731235380000|2024-11-10 10:43:00|429.66|427.96|429.81|428.11|429.89|428.19|429.66|427.96|23
1731235390000|2024-11-10 10:43:10|429.82|428.12|429.84|428.14|429.88|428.18|429.81|428.11|25
1731235400000|2024-11-10 10:43:20|429.86|428.16|429.95|428.25|429.98|428.28|429.82|428.12|22
1731235410000|2024-11-10 10:43:30|429.97|428.27|430.02|428.32|430.05|428.35|429.97|428.27|18
1731235420000|2024-11-10 10:43:40|430.01|428.31|430.14|428.44|430.19|428.49|430|428.3|26
1731235430000|2024-11-10 10:43:50|430.13|428.43|429.87|428.17|430.14|428.44|429.81|428.11|25
1731235440000|2024-11-10 10:44:00|429.85|428.15|430.02|428.32|430.03|428.33|429.7|428|26
1731235450000|2024-11-10 10:44:10|430.03|428.33|429.31|427.61|430.18|428.48|429.31|427.61|27
1731235460000|2024-11-10 10:44:20|429.28|427.58|429.22|427.52|429.28|427.58|428.81|427.11|35
1731235470000|2024-11-10 10:44:30|429.23|427.53|429.44|427.74|429.44|427.74|429.21|427.51|30
1731235480000|2024-11-10 10:44:40|429.46|427.76|429.31|427.61|429.66|427.96|429.29|427.59|29
1731235490000|2024-11-10 10:44:50|429.3|427.6|429.15|427.45|429.35|427.65|429.15|427.45|29
1731235500000|2024-11-10 10:45:00|429.09|427.39|428.87|427.17|429.12|427.42|428.72|427.02|32
1731235510000|2024-11-10 10:45:10|428.88|427.18|429.2|427.5|429.2|427.5|428.88|427.18|27
1731235520000|2024-11-10 10:45:20|429.18|427.48|429.39|427.69|429.39|427.69|429.12|427.42|23
1731235530000|2024-11-10 10:45:30|429.43|427.73|429.55|427.85|429.63|427.93|429.43|427.73|26
1731235540000|2024-11-10 10:45:40|429.54|427.84|429.63|427.93|429.63|427.93|429.39|427.69|23
1731235550000|2024-11-10 10:45:50|429.64|427.94|429.79|428.09|429.79|428.09|429.61|427.91|17
1731235560000|2024-11-10 10:46:00|429.78|428.08|429.75|428.05|429.78|428.08|429.57|427.87|24
1731235570000|2024-11-10 10:46:10|429.68|427.98|429.62|427.92|429.68|427.98|429.5|427.8|26
1731235580000|2024-11-10 10:46:20|429.6|427.9|429.58|427.88|429.62|427.92|429.45|427.75|18
1731235590000|2024-11-10 10:46:30|429.55|427.85|429.2|427.5|429.58|427.88|429.2|427.5|32
1731235600000|2024-11-10 10:46:40|429.19|427.49|429.08|427.38|429.23|427.53|428.84|427.14|29
1731235610000|2024-11-10 10:46:50|429.05|427.35|429.01|427.31|429.14|427.44|429|427.3|22
1731235620000|2024-11-10 10:47:00|429.04|427.34|429.17|427.47|429.21|427.51|429.01|427.31|22
1731235630000|2024-11-10 10:47:10|429.18|427.48|429.34|427.64|429.35|427.65|429.18|427.48|19
1731235640000|2024-11-10 10:47:20|429.35|427.65|429.3|427.6|429.37|427.67|429.26|427.56|18
1731235650000|2024-11-10 10:47:30|429.29|427.59|429.2|427.5|429.29|427.59|429.17|427.47|20
1731235660000|2024-11-10 10:47:40|429.14|427.44|429.37|427.67|429.37|427.67|429.1|427.4|24
1731235670000|2024-11-10 10:47:50|429.4|427.7|429.34|427.64|429.43|427.73|429.3|427.6|25
1731235680000|2024-11-10 10:48:00|429.32|427.62|429.14|427.44|429.4|427.7|429.14|427.44|29
1731235690000|2024-11-10 10:48:10|429.15|427.45|429.09|427.39|429.15|427.45|428.94|427.24|31
1731235700000|2024-11-10 10:48:20|429.11|427.41|429.29|427.59|429.29|427.59|429.08|427.38|19
1731235710000|2024-11-10 10:48:30|429.26|427.56|429.54|427.84|429.56|427.86|429.24|427.54|24
1731235720000|2024-11-10 10:48:40|429.55|427.85|429.24|427.54|429.55|427.85|429.24|427.54|22
1731235730000|2024-11-10 10:48:50|429.25|427.55|429.3|427.6|429.3|427.6|429.24|427.54|12
1731235740000|2024-11-10 10:49:00|429.28|427.58|428.95|427.25|429.29|427.59|428.95|427.25|24
1731235750000|2024-11-10 10:49:10|428.97|427.27|429.01|427.31|429.07|427.37|428.97|427.27|24
1731235760000|2024-11-10 10:49:20|429.04|427.34|428.93|427.23|429.06|427.36|428.89|427.19|28
1731235770000|2024-11-10 10:49:30|428.96|427.26|428.85|427.15|429.02|427.32|428.83|427.13|29
1731235780000|2024-11-10 10:49:40|428.84|427.14|428.91|427.21|428.93|427.23|428.77|427.07|30
1731235790000|2024-11-10 10:49:50|428.94|427.24|428.91|427.21|429.03|427.33|428.91|427.21|22
1731235800000|2024-11-10 10:50:00|428.93|427.23|428.79|427.09|428.99|427.29|428.75|427.05|28
1731235810000|2024-11-10 10:50:10|428.77|427.07|428.93|427.23|428.93|427.23|428.77|427.07|27
1731235820000|2024-11-10 10:50:20|428.96|427.26|428.92|427.22|428.96|427.26|428.79|427.09|27
1731235830000|2024-11-10 10:50:30|428.94|427.24|429.14|427.44|429.26|427.56|428.88|427.18|23
1731235840000|2024-11-10 10:50:40|429.11|427.41|428.88|427.18|429.11|427.41|428.87|427.17|30
1731235850000|2024-11-10 10:50:50|428.89|427.19|428.92|427.22|428.93|427.23|428.76|427.06|30
1731235860000|2024-11-10 10:51:00|428.91|427.21|429.11|427.41|429.17|427.47|428.91|427.21|27
1731235870000|2024-11-10 10:51:10|429.05|427.35|429.07|427.37|429.08|427.38|428.98|427.28|21
1731235880000|2024-11-10 10:51:20|429.03|427.33|428.93|427.23|429.05|427.35|428.86|427.16|27
1731235890000|2024-11-10 10:51:30|428.94|427.24|429.01|427.31|429.17|427.47|428.94|427.24|33
1731235900000|2024-11-10 10:51:40|429.02|427.32|429.11|427.41|429.11|427.41|428.92|427.22|30
1731235910000|2024-11-10 10:51:50|429.14|427.44|428.95|427.25|429.17|427.47|428.95|427.25|25
1731235920000|2024-11-10 10:52:00|428.98|427.28|429.04|427.34|429.05|427.35|428.98|427.28|19
1731235930000|2024-11-10 10:52:10|429.05|427.35|429|427.3|429.06|427.36|428.98|427.28|22
1731235940000|2024-11-10 10:52:20|429.02|427.32|428.99|427.29|429.09|427.39|428.98|427.28|20
1731235950000|2024-11-10 10:52:30|428.96|427.26|428.94|427.24|428.99|427.29|428.92|427.22|23
1731235960000|2024-11-10 10:52:40|428.93|427.23|429.01|427.31|429.01|427.31|428.86|427.16|26
1731235970000|2024-11-10 10:52:50|429.05|427.35|428.98|427.28|429.05|427.35|428.92|427.22|21
1731235980000|2024-11-10 10:53:00|428.94|427.24|429|427.3|429|427.3|428.84|427.14|31
1731235990000|2024-11-10 10:53:10|429.01|427.31|429.02|427.32|429.09|427.39|428.9|427.2|17
1731236000000|2024-11-10 10:53:20|429.04|427.34|429.14|427.44|429.16|427.46|429.04|427.34|19
1731236010000|2024-11-10 10:53:30|429.12|427.42|429.08|427.38|429.17|427.47|428.97|427.27|24
1731236020000|2024-11-10 10:53:40|429.09|427.39|428.96|427.26|429.1|427.4|428.93|427.23|14
1731236030000|2024-11-10 10:53:50|428.95|427.25|428.89|427.19|428.96|427.26|428.86|427.16|24
1731236040000|2024-11-10 10:54:00|428.86|427.16|429.92|428.22|429.94|428.24|428.86|427.16|20
1731236050000|2024-11-10 10:54:10|429.89|428.19|429.68|427.98|429.89|428.19|429.67|427.97|16
1731236060000|2024-11-10 10:54:20|429.7|428|429.73|428.03|429.77|428.07|429.66|427.96|18
1731236070000|2024-11-10 10:54:30|429.7|428|429.72|428.02|429.73|428.03|429.7|428|16
1731236080000|2024-11-10 10:54:40|429.71|428.01|429.48|427.78|429.8|428.1|429.48|427.78|24
1731236090000|2024-11-10 10:54:50|429.44|427.74|429.54|427.84|429.65|427.95|429.44|427.74|21
1731236100000|2024-11-10 10:55:00|429.52|427.82|429.52|427.82|429.52|427.82|429.33|427.63|25
1731236110000|2024-11-10 10:55:10|429.54|427.84|429.74|428.04|429.82|428.12|429.53|427.83|27
1731236120000|2024-11-10 10:55:20|429.73|428.03|429.73|428.03|429.74|428.04|429.57|427.87|32
1731236130000|2024-11-10 10:55:30|429.69|427.99|429.62|427.92|429.7|428|429.58|427.88|26
1731236140000|2024-11-10 10:55:40|429.6|427.9|429.65|427.95|429.65|427.95|429.46|427.76|29
1731236150000|2024-11-10 10:55:50|429.64|427.94|429.78|428.08|429.82|428.12|429.64|427.94|20
1731236160000|2024-11-10 10:56:00|429.77|428.07|429.85|428.15|429.86|428.16|429.73|428.03|20
1731236170000|2024-11-10 10:56:10|429.86|428.16|430.14|428.44|430.18|428.48|429.86|428.16|28
1731236180000|2024-11-10 10:56:20|430.15|428.45|430.22|428.52|430.27|428.57|430.14|428.44|21
1731236190000|2024-11-10 10:56:30|430.23|428.53|430.22|428.52|430.45|428.75|430.21|428.51|21
1731236200000|2024-11-10 10:56:40|430.23|428.53|430.22|428.52|430.27|428.57|430.15|428.45|26
1731236210000|2024-11-10 10:56:50|430.23|428.53|430.31|428.61|430.39|428.69|430.23|428.53|26
1731236220000|2024-11-10 10:57:00|430.23|428.53|430.3|428.6|430.36|428.66|430.2|428.5|26
1731236230000|2024-11-10 10:57:10|430.29|428.59|430.32|428.62|430.42|428.72|430.27|428.57|32
1731236240000|2024-11-10 10:57:20|430.33|428.63|430.74|429.04|430.75|429.05|430.32|428.62|22
1731236250000|2024-11-10 10:57:30|430.77|429.07|430.6|428.9|430.77|429.07|430.57|428.87|25
1731236260000|2024-11-10 10:57:40|430.57|428.87|430.68|428.98|430.72|429.02|430.55|428.85|30
1731236270000|2024-11-10 10:57:50|430.69|428.99|430.69|428.99|430.8|429.1|430.67|428.97|22
1731236280000|2024-11-10 10:58:00|430.7|429|430.68|428.98|430.74|429.04|430.67|428.97|24
1731236290000|2024-11-10 10:58:10|430.69|428.99|430.61|428.91|430.69|428.99|430.6|428.9|13
1731236300000|2024-11-10 10:58:20|430.62|428.92|430.63|428.93|430.77|429.07|430.62|428.92|21
1731236310000|2024-11-10 10:58:30|430.65|428.95|430.59|428.89|430.68|428.98|430.52|428.82|20
1731236320000|2024-11-10 10:58:40|430.61|428.91|430.52|428.82|430.64|428.94|430.47|428.77|25
1731236330000|2024-11-10 10:58:50|430.47|428.77|430.52|428.82|430.58|428.88|430.47|428.77|17
1731236340000|2024-11-10 10:59:00|430.51|428.81|430.38|428.68|430.52|428.82|430.37|428.67|14
1731236350000|2024-11-10 10:59:10|430.39|428.69|430.37|428.67|430.4|428.7|430.37|428.67|9
1731236360000|2024-11-10 10:59:20|430.39|428.69|430.41|428.71|430.41|428.71|430.38|428.68|5
1731236370000|2024-11-10 10:59:30|430.4|428.7|430.46|428.76|430.47|428.77|430.4|428.7|3
1731236380000|2024-11-10 10:59:40|430.51|428.81|430.37|428.67|430.52|428.82|430.37|428.67|19
1731236390000|2024-11-10 10:59:50|430.35|428.65|430.17|428.47|430.35|428.65|430.12|428.42|22
1731236400000|2024-11-10 11:00:00|430.18|428.48|430.29|428.59|430.29|428.59|430.18|428.48|23
1731236410000|2024-11-10 11:00:10|430.26|428.56|430.5|428.8|430.62|428.92|430.26|428.56|27
1731236420000|2024-11-10 11:00:20|430.51|428.81|430.7|429|430.77|429.07|430.51|428.81|22
1731236430000|2024-11-10 11:00:30|430.69|428.99|431.31|429.61|431.52|429.82|430.62|428.92|21
1731236440000|2024-11-10 11:00:40|431.32|429.62|431.26|429.56|431.37|429.67|431.04|429.34|25
1731236450000|2024-11-10 11:00:50|431.3|429.6|431.1|429.4|431.31|429.61|431.04|429.34|17
1731236460000|2024-11-10 11:01:00|431.85|430.15|432.19|430.49|432.19|430.49|431.85|430.15|4
1731236470000|2024-11-10 11:01:10|432.23|430.53|432.28|430.58|432.33|430.63|432.15|430.45|15
1731236480000|2024-11-10 11:01:20|432.3|430.6|432.48|430.78|432.48|430.78|432.22|430.52|20
1731236490000|2024-11-10 11:01:30|432.47|430.77|432.18|430.48|432.47|430.77|432.18|430.48|19
1731236500000|2024-11-10 11:01:40|432.09|430.39|432.31|430.61|432.31|430.61|432.09|430.39|17
1731236510000|2024-11-10 11:01:50|432.32|430.62|432.4|430.7|432.46|430.76|432.32|430.62|21
1731236520000|2024-11-10 11:02:00|432.39|430.69|432.45|430.75|432.5|430.8|432.39|430.69|24
1731236530000|2024-11-10 11:02:10|432.46|430.76|432.55|430.85|432.56|430.86|432.36|430.66|27
1731236540000|2024-11-10 11:02:20|432.56|430.86|432.55|430.85|432.59|430.89|432.52|430.82|10
1731236550000|2024-11-10 11:02:30|432.56|430.86|432.35|430.65|432.56|430.86|432.31|430.61|19
1731236560000|2024-11-10 11:02:40|432.34|430.64|431.87|430.17|432.34|430.64|431.8|430.1|25
1731236570000|2024-11-10 11:02:50|431.92|430.22|431.77|430.07|431.95|430.25|431.77|430.07|19
1731236580000|2024-11-10 11:03:00|431.74|430.04|431.98|430.28|431.99|430.29|431.74|430.04|24
1731236590000|2024-11-10 11:03:10|431.96|430.26|431.87|430.17|432.13|430.43|431.86|430.16|26
1731236600000|2024-11-10 11:03:20|431.91|430.21|432.02|430.32|432.02|430.32|431.82|430.12|26
1731236610000|2024-11-10 11:03:30|432.03|430.33|431.95|430.25|432.11|430.41|431.95|430.25|19
1731236620000|2024-11-10 11:03:40|431.96|430.26|431.96|430.26|432.09|430.39|431.86|430.16|22
1731236630000|2024-11-10 11:03:50|431.95|430.25|431.83|430.13|432|430.3|431.82|430.12|25
1731236640000|2024-11-10 11:04:00|431.84|430.14|431.86|430.16|431.87|430.17|431.76|430.06|19
1731236650000|2024-11-10 11:04:10|431.87|430.17|431.88|430.18|431.93|430.23|431.75|430.05|23
1731236660000|2024-11-10 11:04:20|431.87|430.17|431.86|430.16|431.87|430.17|431.78|430.08|15
1731236670000|2024-11-10 11:04:30|431.87|430.17|431.8|430.1|431.87|430.17|431.73|430.03|19
1731236680000|2024-11-10 11:04:40|431.92|430.22|432.24|430.54|432.24|430.54|431.91|430.21|20
1731236690000|2024-11-10 11:04:50|432.23|430.53|432.05|430.35|432.23|430.53|431.86|430.16|29
1731236700000|2024-11-10 11:05:00|432|430.3|432.02|430.32|432.07|430.37|431.94|430.24|24
1731236710000|2024-11-10 11:05:10|432.01|430.31|431.84|430.14|432.06|430.36|431.78|430.08|25
1731236720000|2024-11-10 11:05:20|431.76|430.06|431.24|429.54|431.84|430.14|431.24|429.54|27
1731236730000|2024-11-10 11:05:30|431.25|429.55|431.43|429.73|431.46|429.76|431.2|429.5|30
1731236740000|2024-11-10 11:05:40|431.44|429.74|431.52|429.82|431.52|429.82|431.31|429.61|23
1731236750000|2024-11-10 11:05:50|431.45|429.75|431.52|429.82|431.52|429.82|431.35|429.65|17
1731236760000|2024-11-10 11:06:00|431.54|429.84|431.42|429.72|431.6|429.9|431.42|429.72|24
1731236770000|2024-11-10 11:06:10|431.48|429.78|431.2|429.5|431.5|429.8|431.2|429.5|20
1731236780000|2024-11-10 11:06:20|431.23|429.53|431.23|429.53|431.24|429.54|431.13|429.43|20
1731236790000|2024-11-10 11:06:30|431.26|429.56|431.38|429.68|431.41|429.71|431.26|429.56|21
1731236800000|2024-11-10 11:06:40|431.37|429.67|431|429.3|431.37|429.67|431|429.3|25
1731236810000|2024-11-10 11:06:50|430.99|429.29|431.14|429.44|431.15|429.45|430.96|429.26|25
1731236820000|2024-11-10 11:07:00|431.13|429.43|430.98|429.28|431.13|429.43|430.95|429.25|27
1731236830000|2024-11-10 11:07:10|430.99|429.29|431.2|429.5|431.24|429.54|430.99|429.29|21
1731236840000|2024-11-10 11:07:20|431.21|429.51|431.18|429.48|431.22|429.52|431.16|429.46|22
1731236850000|2024-11-10 11:07:30|431.2|429.5|431.15|429.45|431.23|429.53|431.05|429.35|22
1731236860000|2024-11-10 11:07:40|431.16|429.46|431.13|429.43|431.17|429.47|431.09|429.39|19
1731236870000|2024-11-10 11:07:50|431.1|429.4|430.94|429.24|431.13|429.43|430.86|429.16|19
1731236880000|2024-11-10 11:08:00|430.92|429.22|430.92|429.22|431.01|429.31|430.86|429.16|26
1731236890000|2024-11-10 11:08:10|430.91|429.21|430.91|429.21|430.91|429.21|430.85|429.15|22
1731236900000|2024-11-10 11:08:20|430.89|429.19|430.94|429.24|430.96|429.26|430.89|429.19|15
1731236910000|2024-11-10 11:08:30|430.92|429.22|430.75|429.05|430.93|429.23|430.75|429.05|23
1731236920000|2024-11-10 11:08:40|430.72|429.02|430.87|429.17|430.87|429.17|430.72|429.02|7
1731236930000|2024-11-10 11:08:50|430.83|429.13|430.68|428.98|430.89|429.19|430.67|428.97|19
1731236940000|2024-11-10 11:09:00|430.67|428.97|430.58|428.88|430.67|428.97|430.41|428.71|24
1731236950000|2024-11-10 11:09:10|430.62|428.92|430.5|428.8|430.64|428.94|430.5|428.8|24
1731236960000|2024-11-10 11:09:20|430.49|428.79|430.65|428.95|430.65|428.95|430.47|428.77|26
1731236970000|2024-11-10 11:09:30|430.7|429|430.74|429.04|430.88|429.18|430.7|429|23
1731236980000|2024-11-10 11:09:40|430.75|429.05|430.85|429.15|430.85|429.15|430.74|429.04|24
1731236990000|2024-11-10 11:09:50|430.84|429.14|430.75|429.05|430.84|429.14|430.75|429.05|20
1731237000000|2024-11-10 11:10:00|430.76|429.06|430.68|428.98|430.76|429.06|430.67|428.97|26
1731237010000|2024-11-10 11:10:10|430.66|428.96|430.59|428.89|430.72|429.02|430.59|428.89|29
1731237020000|2024-11-10 11:10:20|430.57|428.87|430.78|429.08|430.78|429.08|430.5|428.8|26
1731237030000|2024-11-10 11:10:30|430.79|429.09|430.75|429.05|430.82|429.12|430.71|429.01|20
1731237040000|2024-11-10 11:10:40|430.74|429.04|430.7|429|430.78|429.08|430.68|428.98|23
1731237050000|2024-11-10 11:10:50|430.71|429.01|431.12|429.42|431.14|429.44|430.69|428.99|24
1731237060000|2024-11-10 11:11:00|431.13|429.43|431.3|429.6|431.3|429.6|431.11|429.41|14
1731237070000|2024-11-10 11:11:10|431.31|429.61|431.58|429.88|431.59|429.89|431.31|429.61|24
1731237080000|2024-11-10 11:11:20|431.55|429.85|431.36|429.66|431.7|430|431.36|429.66|20
1731237090000|2024-11-10 11:11:30|431.26|429.56|431.11|429.41|431.26|429.56|431.05|429.35|20
1731237100000|2024-11-10 11:11:40|431.06|429.36|431.2|429.5|431.2|429.5|431.05|429.35|23
1731237110000|2024-11-10 11:11:50|431.17|429.47|431.07|429.37|431.21|429.51|431.02|429.32|24
1731237120000|2024-11-10 11:12:00|431.05|429.35|431.05|429.35|431.17|429.47|431.04|429.34|26
1731237130000|2024-11-10 11:12:10|431.04|429.34|431.1|429.4|431.1|429.4|430.88|429.18|24
1731237140000|2024-11-10 11:12:20|431.06|429.36|431.13|429.43|431.13|429.43|431.01|429.31|28
1731237150000|2024-11-10 11:12:30|431.14|429.44|431.18|429.48|431.27|429.57|431.11|429.41|20
1731237160000|2024-11-10 11:12:40|431.16|429.46|431.35|429.65|431.36|429.66|431.16|429.46|20
1731237170000|2024-11-10 11:12:50|431.32|429.62|431.37|429.67|431.39|429.69|431.27|429.57|19
1731237180000|2024-11-10 11:13:00|431.36|429.66|431.35|429.65|431.51|429.81|431.28|429.58|20
1731237190000|2024-11-10 11:13:10|431.36|429.66|431.53|429.83|431.84|430.14|431.32|429.62|31
1731237200000|2024-11-10 11:13:20|431.56|429.86|431.39|429.69|431.56|429.86|431.38|429.68|19
1731237210000|2024-11-10 11:13:30|431.41|429.71|431.18|429.48|431.41|429.71|431.14|429.44|27
1731237220000|2024-11-10 11:13:40|431.19|429.49|431.23|429.53|432.27|430.57|431.19|429.49|32
1731237230000|2024-11-10 11:13:50|431.17|429.47|431.75|430.05|431.75|430.05|431.13|429.43|24
1731237240000|2024-11-10 11:14:00|431.74|430.04|431.93|430.23|432.01|430.31|431.7|430|32
1731237250000|2024-11-10 11:14:10|431.9|430.2|431.68|429.98|431.95|430.25|431.63|429.93|29
1731237260000|2024-11-10 11:14:20|431.71|430.01|431.38|429.68|431.72|430.02|431.38|429.68|29
1731237270000|2024-11-10 11:14:30|431.36|429.66|431.08|429.38|431.46|429.76|431.08|429.38|28
1731237280000|2024-11-10 11:14:40|430.98|429.28|431.19|429.49|431.27|429.57|430.95|429.25|26
1731237290000|2024-11-10 11:14:50|431.2|429.5|431.25|429.55|431.34|429.64|431.2|429.5|29
1731237300000|2024-11-10 11:15:00|431.23|429.53|431.84|430.14|431.92|430.22|431.22|429.52|37
1731237310000|2024-11-10 11:15:10|431.85|430.15|432.31|430.61|432.32|430.62|431.82|430.12|29
1731237320000|2024-11-10 11:15:20|432.26|430.56|431.94|430.24|432.3|430.6|431.94|430.24|30
1731237330000|2024-11-10 11:15:30|431.93|430.23|432.08|430.38|432.15|430.45|431.93|430.23|26
1731237340000|2024-11-10 11:15:40|432.06|430.36|432.1|430.4|432.14|430.44|431.95|430.25|29
1731237350000|2024-11-10 11:15:50|432.13|430.43|431.78|430.08|432.16|430.46|431.74|430.04|34
1731237360000|2024-11-10 11:16:00|431.8|430.1|431.74|430.04|431.92|430.22|431.66|429.96|31
1731237370000|2024-11-10 11:16:10|431.77|430.07|431.71|430.01|431.84|430.14|431.64|429.94|23
1731237380000|2024-11-10 11:16:20|431.72|430.02|431.62|429.92|431.74|430.04|431.51|429.81|31
1731237390000|2024-11-10 11:16:30|431.63|429.93|431.91|430.21|431.97|430.27|431.62|429.92|32
1731237400000|2024-11-10 11:16:40|431.97|430.27|432.13|430.43|432.16|430.46|431.97|430.27|22
1731237410000|2024-11-10 11:16:50|432.12|430.42|432.01|430.31|432.12|430.42|431.95|430.25|35
1731237420000|2024-11-10 11:17:00|432.05|430.35|432.14|430.44|432.2|430.5|432.01|430.31|28
1731237430000|2024-11-10 11:17:10|432.16|430.46|432.25|430.55|432.25|430.55|432.02|430.32|27
1731237440000|2024-11-10 11:17:20|432.32|430.62|432.09|430.39|432.32|430.62|432.02|430.32|24
1731237450000|2024-11-10 11:17:30|432.04|430.34|431.97|430.27|432.1|430.4|431.94|430.24|29
1731237460000|2024-11-10 11:17:40|432|430.3|432.08|430.38|432.16|430.46|432|430.3|26
1731237470000|2024-11-10 11:17:50|432.05|430.35|432.06|430.36|432.07|430.37|431.99|430.29|26
1731237480000|2024-11-10 11:18:00|432.05|430.35|432.01|430.31|432.11|430.41|431.97|430.27|30
1731237490000|2024-11-10 11:18:10|432.03|430.33|432|430.3|432.1|430.4|431.95|430.25|29
1731237500000|2024-11-10 11:18:20|431.98|430.28|432.07|430.37|432.1|430.4|431.8|430.1|25
1731237510000|2024-11-10 11:18:30|432.08|430.38|432.19|430.49|432.29|430.59|432.08|430.38|27
1731237520000|2024-11-10 11:18:40|432.17|430.47|432.2|430.5|432.26|430.56|432.16|430.46|20
1731237530000|2024-11-10 11:18:50|432.21|430.51|432.48|430.78|432.48|430.78|432.21|430.51|22
1731237540000|2024-11-10 11:19:00|432.5|430.8|432.83|431.13|432.83|431.13|432.5|430.8|33
1731237550000|2024-11-10 11:19:10|432.85|431.15|432.4|430.7|432.85|431.15|432.35|430.65|18
1731237560000|2024-11-10 11:19:20|432.38|430.68|432.51|430.81|432.51|430.81|432.33|430.63|30
1731237570000|2024-11-10 11:19:30|432.53|430.83|432.68|430.98|432.69|430.99|432.52|430.82|23
1731237580000|2024-11-10 11:19:40|432.66|430.96|432.79|431.09|432.79|431.09|432.6|430.9|25
1731237590000|2024-11-10 11:19:50|432.76|431.06|432.52|430.82|432.76|431.06|432.5|430.8|34
1731237600000|2024-11-10 11:20:00|432.49|430.79|432.48|430.78|432.52|430.82|432.38|430.68|24
1731237610000|2024-11-10 11:20:10|432.52|430.82|432.77|431.07|432.8|431.1|432.52|430.82|27
1731237620000|2024-11-10 11:20:20|432.85|431.15|432.83|431.13|432.88|431.18|432.68|430.98|28
1731237630000|2024-11-10 11:20:30|432.82|431.12|432.93|431.23|432.98|431.28|432.81|431.11|21
1731237640000|2024-11-10 11:20:40|432.92|431.22|432.75|431.05|432.96|431.26|432.75|431.05|32
1731237650000|2024-11-10 11:20:50|432.8|431.1|432.52|430.82|432.84|431.14|432.5|430.8|27
1731237660000|2024-11-10 11:21:00|432.53|430.83|432.31|430.61|432.56|430.86|432.31|430.61|20
1731237670000|2024-11-10 11:21:10|432.36|430.66|432.13|430.43|432.38|430.68|432.13|430.43|19
1731237680000|2024-11-10 11:21:20|432.12|430.42|432.16|430.46|432.16|430.46|432.04|430.34|29
1731237690000|2024-11-10 11:21:30|432.17|430.47|432.04|430.34|432.26|430.56|432.04|430.34|24
1731237700000|2024-11-10 11:21:40|432.03|430.33|431.74|430.04|432.03|430.33|431.68|429.98|22
1731237710000|2024-11-10 11:21:50|431.78|430.08|431.94|430.24|432.05|430.35|431.77|430.07|22
1731237720000|2024-11-10 11:22:00|431.96|430.26|431.88|430.18|432|430.3|431.87|430.17|25
1731237730000|2024-11-10 11:22:10|431.89|430.19|431.33|429.63|431.89|430.19|431.32|429.62|23
1731237740000|2024-11-10 11:22:20|431.32|429.62|431.52|429.82|431.52|429.82|431.32|429.62|21
1731237750000|2024-11-10 11:22:30|431.51|429.81|431.55|429.85|431.8|430.1|431.5|429.8|25
1731237760000|2024-11-10 11:22:40|431.56|429.86|431.65|429.95|431.69|429.99|431.56|429.86|24
1731237770000|2024-11-10 11:22:50|431.66|429.96|431.95|430.25|431.95|430.25|431.66|429.96|20
1731237780000|2024-11-10 11:23:00|431.97|430.27|432.25|430.55|432.3|430.6|431.97|430.27|30
1731237790000|2024-11-10 11:23:10|432.24|430.54|432.36|430.66|432.38|430.68|432.22|430.52|18
1731237800000|2024-11-10 11:23:20|432.31|430.61|431.93|430.23|432.32|430.62|431.91|430.21|22
1731237810000|2024-11-10 11:23:30|431.94|430.24|432.02|430.32|432.14|430.44|431.92|430.22|20
1731237820000|2024-11-10 11:23:40|432.03|430.33|432.01|430.31|432.04|430.34|431.96|430.26|23
1731237830000|2024-11-10 11:23:50|432.03|430.33|431.89|430.19|432.13|430.43|431.79|430.09|22
1731237840000|2024-11-10 11:24:00|431.88|430.18|431.91|430.21|431.94|430.24|431.85|430.15|24
1731237850000|2024-11-10 11:24:10|431.88|430.18|431.75|430.05|431.98|430.28|431.75|430.05|19
1731237860000|2024-11-10 11:24:20|431.74|430.04|431.52|429.82|431.74|430.04|431.5|429.8|26
1731237870000|2024-11-10 11:24:30|431.53|429.83|431.99|430.29|432|430.3|431.5|429.8|23
1731237880000|2024-11-10 11:24:40|431.96|430.26|431.84|430.14|431.99|430.29|431.78|430.08|22
1731237890000|2024-11-10 11:24:50|431.82|430.12|431.71|430.01|431.82|430.12|431.69|429.99|11
1731237900000|2024-11-10 11:25:00|431.68|429.98|431.49|429.79|431.71|430.01|431.49|429.79|24
1731237910000|2024-11-10 11:25:10|431.5|429.8|431.04|429.34|431.5|429.8|431.04|429.34|24
1731237920000|2024-11-10 11:25:20|430.87|429.17|430.63|428.93|431.05|429.35|430.5|428.8|31
1731237930000|2024-11-10 11:25:30|430.64|428.94|430.76|429.06|430.82|429.12|430.63|428.93|31
1731237940000|2024-11-10 11:25:40|430.73|429.03|430.25|428.55|430.76|429.06|430.16|428.46|26
1731237950000|2024-11-10 11:25:50|430.24|428.54|430.1|428.4|430.42|428.72|430.1|428.4|24
1731237960000|2024-11-10 11:26:00|430.11|428.41|430.28|428.58|430.47|428.77|430.07|428.37|28
1731237970000|2024-11-10 11:26:10|430.23|428.53|430.46|428.76|430.46|428.76|430.2|428.5|17
1731237980000|2024-11-10 11:26:20|430.5|428.8|430.59|428.89|430.72|429.02|430.5|428.8|25
1731237990000|2024-11-10 11:26:30|430.56|428.86|430.66|428.96|430.67|428.97|430.56|428.86|25
1731238000000|2024-11-10 11:26:40|430.63|428.93|430.72|429.02|430.72|429.02|430.59|428.89|18
1731238010000|2024-11-10 11:26:50|430.73|429.03|430.64|428.94|430.73|429.03|430.61|428.91|17
1731238020000|2024-11-10 11:27:00|430.65|428.95|430.27|428.57|430.72|429.02|430.11|428.41|28
1731238030000|2024-11-10 11:27:10|430.26|428.56|430.47|428.77|430.48|428.78|430.18|428.48|24
1731238040000|2024-11-10 11:27:20|430.46|428.76|430.67|428.97|430.69|428.99|430.45|428.75|23
1731238050000|2024-11-10 11:27:30|430.66|428.96|430.63|428.93|430.72|429.02|430.6|428.9|29
1731238060000|2024-11-10 11:27:40|430.61|428.91|430.63|428.93|430.68|428.98|430.57|428.87|28
1731238070000|2024-11-10 11:27:50|430.64|428.94|430.4|428.7|430.65|428.95|430.4|428.7|23
1731238080000|2024-11-10 11:28:00|430.45|428.75|430.65|428.95|430.66|428.96|430.36|428.66|19
1731238090000|2024-11-10 11:28:10|430.62|428.92|430.59|428.89|430.65|428.95|430.54|428.84|19
1731238100000|2024-11-10 11:28:20|430.6|428.9|430.66|428.96|430.66|428.96|430.6|428.9|10
1731238120000|2024-11-10 11:28:40|430.61|428.91|430.31|428.61|430.66|428.96|430.31|428.61|19
1731238130000|2024-11-10 11:28:50|430.32|428.62|430.44|428.74|430.49|428.79|430.32|428.62|18
1731238140000|2024-11-10 11:29:00|430.47|428.77|430.54|428.84|430.61|428.91|430.47|428.77|17
1731238150000|2024-11-10 11:29:10|430.53|428.83|430.32|428.62|430.53|428.83|430.32|428.62|20
1731238160000|2024-11-10 11:29:20|430.3|428.6|430.27|428.57|430.36|428.66|430.21|428.51|27
1731238170000|2024-11-10 11:29:30|430.26|428.56|430.23|428.53|430.27|428.57|430.2|428.5|20
1731238180000|2024-11-10 11:29:40|430.27|428.57|430.34|428.64|430.34|428.64|430.19|428.49|25
1731238190000|2024-11-10 11:29:50|430.35|428.65|430.46|428.76|430.46|428.76|430.35|428.65|16
1731238200000|2024-11-10 11:30:00|430.45|428.75|430.49|428.79|430.49|428.79|430.31|428.61|21
1731238210000|2024-11-10 11:30:10|430.48|428.78|430.35|428.65|430.48|428.78|430.34|428.64|28
1731238220000|2024-11-10 11:30:20|430.37|428.67|430.62|428.92|430.62|428.92|430.3|428.6|21
1731238230000|2024-11-10 11:30:30|430.6|428.9|430.6|428.9|430.62|428.92|430.58|428.88|10
1731238240000|2024-11-10 11:30:40|430.61|428.91|430.56|428.86|430.61|428.91|430.4|428.7|20
1731238250000|2024-11-10 11:30:50|430.54|428.84|430.64|428.94|430.65|428.95|430.52|428.82|19
1731238260000|2024-11-10 11:31:00|430.65|428.95|430.66|428.96|430.66|428.96|430.65|428.95|2
1731238270000|2024-11-10 11:31:10|430.64|428.94|430.62|428.92|430.64|428.94|430.6|428.9|9
1731238280000|2024-11-10 11:31:20|430.6|428.9|430.48|428.78|430.62|428.92|430.48|428.78|16
1731238290000|2024-11-10 11:31:30|430.46|428.76|430.66|428.96|430.66|428.96|430.46|428.76|6
1731238300000|2024-11-10 11:31:40|430.62|428.92|430.56|428.86|430.63|428.93|430.48|428.78|17
1731238310000|2024-11-10 11:31:50|430.57|428.87|430.63|428.93|430.66|428.96|430.57|428.87|12
1731238320000|2024-11-10 11:32:00|430.64|428.94|430.66|428.96|430.66|428.96|430.57|428.87|13
1731238330000|2024-11-10 11:32:10|430.61|428.91|430.66|428.96|430.66|428.96|430.61|428.91|8
1731238340000|2024-11-10 11:32:20|430.61|428.91|430.66|428.96|430.66|428.96|430.61|428.91|3
1731238350000|2024-11-10 11:32:30|430.64|428.94|431.83|430.13|431.83|430.13|430.64|428.94|16
1731238360000|2024-11-10 11:32:40|431.8|430.1|431.75|430.05|431.8|430.1|431.73|430.03|18
1731238370000|2024-11-10 11:32:50|431.77|430.07|431.84|430.14|431.95|430.25|431.75|430.05|11
1731238380000|2024-11-10 11:33:00|431.85|430.15|432.14|430.44|432.14|430.44|431.84|430.14|13
1731238390000|2024-11-10 11:33:10|432.16|430.46|432.47|430.77|432.47|430.77|432.16|430.46|2
1731238400000|2024-11-10 11:33:20|432.65|430.95|432.83|431.13|432.83|431.13|432.65|430.95|6
1731238420000|2024-11-10 11:33:40|432.89|431.19|433.05|431.35|433.12|431.42|432.89|431.19|14
1731238430000|2024-11-10 11:33:50|433.06|431.36|432.99|431.29|433.06|431.36|432.92|431.22|28
1731238440000|2024-11-10 11:34:00|432.98|431.28|432.76|431.06|432.98|431.28|432.76|431.06|27
1731238450000|2024-11-10 11:34:10|432.78|431.08|433.06|431.36|433.06|431.36|432.78|431.08|25
1731238460000|2024-11-10 11:34:20|433.05|431.35|433.31|431.61|433.31|431.61|432.98|431.28|21
1731238470000|2024-11-10 11:34:30|433.29|431.59|433.26|431.56|433.37|431.67|433.12|431.42|29
1731238480000|2024-11-10 11:34:40|433.24|431.54|433.44|431.74|433.44|431.74|433.24|431.54|14
1731238490000|2024-11-10 11:34:50|433.52|431.82|433.6|431.9|433.6|431.9|433.52|431.82|2
1731238500000|2024-11-10 11:35:00|433.8|432.1|434.05|432.35|434.16|432.46|433.8|432.1|17
1731238510000|2024-11-10 11:35:10|434.09|432.39|434.18|432.48|434.18|432.48|433.96|432.26|31
1731238520000|2024-11-10 11:35:20|434.19|432.49|434.1|432.4|434.23|432.53|434.04|432.34|25
1731238530000|2024-11-10 11:35:30|434.11|432.41|434.23|432.53|434.23|432.53|434.11|432.41|11
1731238540000|2024-11-10 11:35:40|434.2|432.5|434.09|432.39|434.21|432.51|434.09|432.39|13
1731238550000|2024-11-10 11:35:50|434.17|432.47|433.61|431.91|434.17|432.47|433.56|431.86|22
1731238560000|2024-11-10 11:36:00|433.58|431.88|433.21|431.51|433.58|431.88|433.15|431.45|14
1731238570000|2024-11-10 11:36:10|433.19|431.49|433.27|431.57|433.46|431.76|433.18|431.48|13
1731238580000|2024-11-10 11:36:20|433.26|431.56|433.1|431.4|433.26|431.56|433|431.3|19
1731238590000|2024-11-10 11:36:30|433.14|431.44|433.27|431.57|433.27|431.57|433.07|431.37|19
1731238600000|2024-11-10 11:36:40|433.29|431.59|433.37|431.67|433.4|431.7|433.28|431.58|26
1731238610000|2024-11-10 11:36:50|433.38|431.68|433.53|431.83|433.56|431.86|433.38|431.68|20
1731238620000|2024-11-10 11:37:00|433.48|431.78|434.09|432.39|434.09|432.39|433.48|431.78|35
1731238630000|2024-11-10 11:37:10|434.11|432.41|433.99|432.29|434.12|432.42|433.94|432.24|28
1731238640000|2024-11-10 11:37:20|434|432.3|434.7|433|434.76|433.06|434|432.3|21
1731238650000|2024-11-10 11:37:30|434.72|433.02|434.56|432.86|434.76|433.06|434.54|432.84|26
1731238660000|2024-11-10 11:37:40|434.57|432.87|434.33|432.63|434.71|433.01|434.24|432.54|26
1731238670000|2024-11-10 11:37:50|434.36|432.66|434.69|432.99|434.69|432.99|434.33|432.63|21
1731238680000|2024-11-10 11:38:00|434.7|433|434.74|433.04|434.76|433.06|434.69|432.99|21
1731238690000|2024-11-10 11:38:10|434.73|433.03|434.76|433.06|434.76|433.06|434.73|433.03|4
1731238700000|2024-11-10 11:38:20|435.09|433.39|435.24|433.54|435.3|433.6|435.07|433.37|22
1731238710000|2024-11-10 11:38:30|435.25|433.55|435.07|433.37|435.4|433.7|435.07|433.37|31
1731238720000|2024-11-10 11:38:40|435.09|433.39|435.09|433.39|435.16|433.46|435.04|433.34|23
1731238730000|2024-11-10 11:38:50|435.13|433.43|435.28|433.58|435.28|433.58|435.09|433.39|27
1731238740000|2024-11-10 11:39:00|435.29|433.59|435.2|433.5|435.29|433.59|435.16|433.46|25
1731238750000|2024-11-10 11:39:10|435.18|433.48|434.76|433.06|435.19|433.49|434.76|433.06|27
1731238760000|2024-11-10 11:39:20|434.82|433.12|434.91|433.21|435.12|433.42|434.79|433.09|26
1731238770000|2024-11-10 11:39:30|434.93|433.23|435.23|433.53|435.23|433.53|434.93|433.23|25
1731238780000|2024-11-10 11:39:40|435.24|433.54|435.38|433.68|435.38|433.68|435.11|433.41|27
1731238790000|2024-11-10 11:39:50|435.41|433.71|435.21|433.51|435.53|433.83|435.2|433.5|29
1731238800000|2024-11-10 11:40:00|435.22|433.52|435.41|433.71|435.43|433.73|435.19|433.49|20
1731238810000|2024-11-10 11:40:10|435.5|433.8|435.38|433.68|435.59|433.89|435.35|433.65|31
1731238820000|2024-11-10 11:40:20|435.32|433.62|435.47|433.77|435.5|433.8|435.2|433.5|26
1731238830000|2024-11-10 11:40:30|435.49|433.79|435.65|433.95|435.7|434|435.47|433.77|22
1731238840000|2024-11-10 11:40:40|435.69|433.99|435.75|434.05|435.75|434.05|435.69|433.99|2
1731238850000|2024-11-10 11:40:50|435.72|434.02|435.7|434|435.75|434.05|435.59|433.89|17
1731238860000|2024-11-10 11:41:00|435.69|433.99|435.64|433.94|435.69|433.99|435.36|433.66|30
1731238870000|2024-11-10 11:41:10|435.51|433.81|435.61|433.91|435.75|434.05|435.49|433.79|25
1731238880000|2024-11-10 11:41:20|435.62|433.92|435.75|434.05|435.75|434.05|435.6|433.9|11
1731238890000|2024-11-10 11:41:30|435.74|434.04|435.75|434.05|435.75|434.05|435.72|434.02|4
1731238900000|2024-11-10 11:41:40|435.72|434.02|435.85|434.15|435.85|434.15|435.72|434.02|9
1731238910000|2024-11-10 11:41:50|435.84|434.14|435.84|434.14|435.85|434.15|435.84|434.14|3
1731238920000|2024-11-10 11:42:00|435.85|434.15|435.49|433.79|435.85|434.15|435.47|433.77|20
1731238930000|2024-11-10 11:42:10|435.48|433.78|435.32|433.62|435.48|433.78|435.14|433.44|17
1731238940000|2024-11-10 11:42:20|435.3|433.6|434.77|433.07|435.33|433.63|434.77|433.07|29
1731238950000|2024-11-10 11:42:30|434.74|433.04|434.92|433.22|435.01|433.31|434.74|433.04|24
1731238960000|2024-11-10 11:42:40|434.93|433.23|435.08|433.38|435.11|433.41|434.93|433.23|23
1731238970000|2024-11-10 11:42:50|435.09|433.39|435.31|433.61|435.35|433.65|435.09|433.39|32
1731238980000|2024-11-10 11:43:00|435.3|433.6|434.58|432.88|435.3|433.6|434.55|432.85|24
1731238990000|2024-11-10 11:43:10|434.68|432.98|434.83|433.13|434.95|433.25|434.68|432.98|26
1731239000000|2024-11-10 11:43:20|434.82|433.12|434.83|433.13|434.88|433.18|434.8|433.1|22
1731239010000|2024-11-10 11:43:30|434.85|433.15|434.83|433.13|434.92|433.22|434.81|433.11|24
1731239020000|2024-11-10 11:43:40|434.84|433.14|434.59|432.89|434.85|433.15|434.51|432.81|25
1731239030000|2024-11-10 11:43:50|434.6|432.9|434.78|433.08|434.78|433.08|434.53|432.83|18
1731239040000|2024-11-10 11:44:00|434.87|433.17|434.51|432.81|434.93|433.23|434.51|432.81|20
1731239050000|2024-11-10 11:44:10|434.5|432.8|434.38|432.68|434.51|432.81|434.33|432.63|11
1731239060000|2024-11-10 11:44:20|434.37|432.67|434.43|432.73|434.43|432.73|434.35|432.65|20
1731239070000|2024-11-10 11:44:30|434.44|432.74|434.36|432.66|434.59|432.89|434.36|432.66|22
1731239080000|2024-11-10 11:44:40|434.37|432.67|434.14|432.44|434.37|432.67|434.11|432.41|14
1731239090000|2024-11-10 11:44:50|434.22|432.52|434.51|432.81|434.51|432.81|434.11|432.41|24
1731239100000|2024-11-10 11:45:00|434.56|432.86|432.5|430.8|434.56|432.86|432.42|430.72|28
1731239110000|2024-11-10 11:45:10|432.52|430.82|433.2|431.5|433.2|431.5|432.52|430.82|20
1731239120000|2024-11-10 11:45:20|433.44|431.74|433.75|432.05|433.77|432.07|433.44|431.74|28
1731239130000|2024-11-10 11:45:30|433.76|432.06|433.96|432.26|433.97|432.27|433.74|432.04|29
1731239140000|2024-11-10 11:45:40|433.93|432.23|434.37|432.67|434.46|432.76|433.93|432.23|29
1731239150000|2024-11-10 11:45:50|434.36|432.66|434.35|432.65|434.36|432.66|434.23|432.53|29
1731239160000|2024-11-10 11:46:00|434.36|432.66|434|432.3|434.49|432.79|434|432.3|28
1731239170000|2024-11-10 11:46:10|434.01|432.31|434.11|432.41|434.11|432.41|433.81|432.11|30
1731239180000|2024-11-10 11:46:20|434.08|432.38|434.09|432.39|434.26|432.56|434|432.3|26
1731239190000|2024-11-10 11:46:30|434.08|432.38|433.76|432.06|434.26|432.56|433.76|432.06|33
1731239200000|2024-11-10 11:46:40|433.73|432.03|433.77|432.07|433.84|432.14|433.52|431.82|31
1731239210000|2024-11-10 11:46:50|433.78|432.08|433.71|432.01|433.83|432.13|433.69|431.99|26
1731239220000|2024-11-10 11:47:00|433.7|432|433.57|431.87|433.72|432.02|433.51|431.81|27
1731239230000|2024-11-10 11:47:10|433.58|431.88|433.6|431.9|433.73|432.03|433.48|431.78|24
1731239240000|2024-11-10 11:47:20|433.64|431.94|433.72|432.02|433.87|432.17|433.64|431.94|28
1731239250000|2024-11-10 11:47:30|433.71|432.01|434.11|432.41|434.11|432.41|433.7|432|26
1731239260000|2024-11-10 11:47:40|434.09|432.39|434.1|432.4|434.21|432.51|433.99|432.29|28
1731239270000|2024-11-10 11:47:50|434.11|432.41|434.17|432.47|434.17|432.47|434.01|432.31|21
1731239280000|2024-11-10 11:48:00|434.26|432.56|434.38|432.68|434.39|432.69|434.26|432.56|6
1731239290000|2024-11-10 11:48:10|434.34|432.64|434.11|432.41|434.34|432.64|434.07|432.37|26
1731239300000|2024-11-10 11:48:20|434.12|432.42|434.58|432.88|434.65|432.95|434.11|432.41|25
1731239310000|2024-11-10 11:48:30|434.52|432.82|434.31|432.61|434.52|432.82|434.21|432.51|27
1731239320000|2024-11-10 11:48:40|434.3|432.6|434.24|432.54|434.34|432.64|434.2|432.5|24
1731239330000|2024-11-10 11:48:50|434.26|432.56|434.23|432.53|434.26|432.56|434.16|432.46|13
1731239340000|2024-11-10 11:49:00|434.22|432.52|434.18|432.48|434.3|432.6|434.16|432.46|30
1731239350000|2024-11-10 11:49:10|434.17|432.47|434.13|432.43|434.18|432.48|434.11|432.41|21
1731239360000|2024-11-10 11:49:20|434.17|432.47|434.2|432.5|434.26|432.56|434.12|432.42|27
1731239370000|2024-11-10 11:49:30|434.19|432.49|434.11|432.41|434.28|432.58|434.11|432.41|11
1731239380000|2024-11-10 11:49:40|434.12|432.42|434.21|432.51|434.25|432.55|434.11|432.41|18
1731239390000|2024-11-10 11:49:50|434.27|432.57|434.28|432.58|434.33|432.63|434.21|432.51|24
1731239400000|2024-11-10 11:50:00|434.38|432.68|434.26|432.56|434.38|432.68|434.15|432.45|28
1731239410000|2024-11-10 11:50:10|434.28|432.58|434.26|432.56|434.5|432.8|434.25|432.55|29
1731239420000|2024-11-10 11:50:20|434.25|432.55|434.54|432.84|434.54|432.84|434.25|432.55|27
1731239430000|2024-11-10 11:50:30|434.55|432.85|434.37|432.67|434.55|432.85|434.37|432.67|11
1731239440000|2024-11-10 11:50:40|434.35|432.65|434.33|432.63|434.37|432.67|434.29|432.59|21
1731239450000|2024-11-10 11:50:50|434.34|432.64|434.17|432.47|434.34|432.64|434.13|432.43|21
1731239460000|2024-11-10 11:51:00|434.38|432.68|434.07|432.37|434.38|432.68|434.05|432.35|20
1731239470000|2024-11-10 11:51:10|434.04|432.34|434.09|432.39|434.09|432.39|434.04|432.34|13
1731239480000|2024-11-10 11:51:20|434.11|432.41|434.2|432.5|434.21|432.51|434.11|432.41|7
1731239490000|2024-11-10 11:51:30|434.17|432.47|434.06|432.36|434.2|432.5|434.04|432.34|17
1731239500000|2024-11-10 11:51:40|434.09|432.39|434.11|432.41|434.11|432.41|434.03|432.33|21
1731239510000|2024-11-10 11:51:50|434.09|432.39|434.05|432.35|434.11|432.41|434.03|432.33|15
1731239520000|2024-11-10 11:52:00|434.03|432.33|434.1|432.4|434.11|432.41|434.03|432.33|15
1731239530000|2024-11-10 11:52:10|434.11|432.41|434.11|432.41|434.14|432.44|434.1|432.4|7
1731239540000|2024-11-10 11:52:20|434.08|432.38|434.05|432.35|434.1|432.4|434.03|432.33|14
1731239550000|2024-11-10 11:52:30|434.07|432.37|434.1|432.4|434.1|432.4|434.07|432.37|6
1731239560000|2024-11-10 11:52:40|434.12|432.42|433.94|432.24|434.12|432.42|433.94|432.24|9
1731239570000|2024-11-10 11:52:50|433.97|432.27|433.71|432.01|433.97|432.27|433.71|432.01|13
1731239580000|2024-11-10 11:53:00|433.72|432.02|433.87|432.17|433.92|432.22|433.7|432|25
1731239590000|2024-11-10 11:53:10|433.86|432.16|433.73|432.03|433.86|432.16|433.71|432.01|24
1731239600000|2024-11-10 11:53:20|433.75|432.05|433.92|432.22|433.92|432.22|433.75|432.05|13
1731239610000|2024-11-10 11:53:30|433.93|432.23|433.93|432.23|433.98|432.28|433.81|432.11|14
1731239620000|2024-11-10 11:53:40|433.91|432.21|434.08|432.38|434.1|432.4|433.91|432.21|21
1731239630000|2024-11-10 11:53:50|434.06|432.36|434.06|432.36|434.16|432.46|434.06|432.36|17
1731239640000|2024-11-10 11:54:00|434.07|432.37|434.12|432.42|434.12|432.42|434|432.3|22
1731239650000|2024-11-10 11:54:10|434.1|432.4|433.98|432.28|434.12|432.42|433.98|432.28|18
1731239660000|2024-11-10 11:54:20|433.97|432.27|433.74|432.04|433.97|432.27|433.7|432|21
1731239670000|2024-11-10 11:54:30|433.75|432.05|433.77|432.07|433.77|432.07|433.73|432.03|15
1731239680000|2024-11-10 11:54:40|433.78|432.08|433.73|432.03|433.78|432.08|433.72|432.02|10
1731239690000|2024-11-10 11:54:50|433.72|432.02|433.52|431.82|433.73|432.03|433.51|431.81|19
1731239700000|2024-11-10 11:55:00|433.51|431.81|433.53|431.83|433.53|431.83|433.44|431.74|10
1731239710000|2024-11-10 11:55:10|433.66|431.96|433.79|432.09|433.86|432.16|433.53|431.83|29
1731239720000|2024-11-10 11:55:20|433.91|432.21|434.28|432.58|434.28|432.58|433.91|432.21|16
1731239730000|2024-11-10 11:55:30|434.29|432.59|434.2|432.5|434.39|432.69|434.14|432.44|20
1731239740000|2024-11-10 11:55:40|434.21|432.51|434.12|432.42|434.21|432.51|434.09|432.39|20
1731239750000|2024-11-10 11:55:50|434.11|432.41|434.05|432.35|434.13|432.43|434.03|432.33|18
1731239760000|2024-11-10 11:56:00|434.06|432.36|434.19|432.49|434.19|432.49|434.01|432.31|26
1731239770000|2024-11-10 11:56:10|434.2|432.5|433.93|432.23|434.2|432.5|433.92|432.22|20
1731239780000|2024-11-10 11:56:20|433.94|432.24|433.85|432.15|433.94|432.24|433.78|432.08|18
1731239790000|2024-11-10 11:56:30|433.86|432.16|433.98|432.28|433.98|432.28|433.86|432.16|10
1731239800000|2024-11-10 11:56:40|433.99|432.29|433.99|432.29|433.99|432.29|433.94|432.24|17
1731239810000|2024-11-10 11:56:50|434|432.3|434.21|432.51|434.21|432.51|433.87|432.17|29
1731239820000|2024-11-10 11:57:00|434.2|432.5|434.4|432.7|434.4|432.7|434.17|432.47|11
1731239830000|2024-11-10 11:57:10|434.32|432.62|434.4|432.7|434.4|432.7|434.32|432.62|10
1731239840000|2024-11-10 11:57:20|434.55|432.85|434.68|432.98|434.86|433.16|434.55|432.85|18
1731239850000|2024-11-10 11:57:30|434.7|433|434.62|432.92|434.82|433.12|434.6|432.9|22
1731239860000|2024-11-10 11:57:40|434.67|432.97|434.73|433.03|434.95|433.25|434.66|432.96|25
1731239870000|2024-11-10 11:57:50|434.72|433.02|434.84|433.14|434.84|433.14|434.72|433.02|21
1731239880000|2024-11-10 11:58:00|434.83|433.13|434.5|432.8|434.83|433.13|434.43|432.73|25
1731239890000|2024-11-10 11:58:10|434.52|432.82|434.69|432.99|434.69|432.99|434.4|432.7|25
1731239900000|2024-11-10 11:58:20|434.7|433|434.85|433.15|434.87|433.17|434.7|433|21
1731239910000|2024-11-10 11:58:30|434.88|433.18|434.95|433.25|434.95|433.25|434.85|433.15|22
1731239920000|2024-11-10 11:58:40|434.94|433.24|434.85|433.15|435.03|433.33|434.8|433.1|22
1731239930000|2024-11-10 11:58:50|434.84|433.14|435.03|433.33|435.03|433.33|434.84|433.14|23
1731239940000|2024-11-10 11:59:00|435.02|433.32|435.03|433.33|435.05|433.35|434.98|433.28|20
1731239950000|2024-11-10 11:59:10|435.02|433.32|434.65|432.95|435.02|433.32|434.65|432.95|22
1731239960000|2024-11-10 11:59:20|434.64|432.94|435.51|433.81|435.54|433.84|434.47|432.77|28
1731239970000|2024-11-10 11:59:30|435.37|433.67|435.26|433.56|435.81|434.11|435.26|433.56|27
1731239980000|2024-11-10 11:59:40|435.22|433.52|435.33|433.63|435.48|433.78|435.16|433.46|31
1731239990000|2024-11-10 11:59:50|435.36|433.66|434.94|433.24|435.36|433.66|434.94|433.24|24
1731240000000|2024-11-10 12:00:00|434.92|433.22|435.33|433.63|435.36|433.66|434.78|433.08|29
1731240010000|2024-11-10 12:00:10|435.38|433.68|435.4|433.7|435.62|433.92|435.29|433.59|30
1731240020000|2024-11-10 12:00:20|435.42|433.72|435.44|433.74|435.47|433.77|435.32|433.62|26
1731240030000|2024-11-10 12:00:30|435.45|433.75|435.36|433.66|435.46|433.76|435.36|433.66|29
1731240040000|2024-11-10 12:00:40|435.38|433.68|435.44|433.74|435.52|433.82|435.26|433.56|25
1731240050000|2024-11-10 12:00:50|435.4|433.7|435.7|434|435.73|434.03|435.38|433.68|30
1731240060000|2024-11-10 12:01:00|435.71|434.01|435.7|434|435.77|434.07|435.65|433.95|28
1731240070000|2024-11-10 12:01:10|435.75|434.05|435.85|434.15|435.85|434.15|435.75|434.05|10
1731240080000|2024-11-10 12:01:20|435.81|434.11|435.85|434.15|435.85|434.15|435.74|434.04|18
1731240090000|2024-11-10 12:01:30|435.83|434.13|435.74|434.04|435.83|434.13|435.71|434.01|19
1731240100000|2024-11-10 12:01:40|435.69|433.99|435.47|433.77|435.81|434.11|435.47|433.77|26
1731240110000|2024-11-10 12:01:50|435.43|433.73|435.13|433.43|435.43|433.73|434.94|433.24|32
1731240120000|2024-11-10 12:02:00|435.16|433.46|434.95|433.25|435.16|433.46|434.94|433.24|28
1731240130000|2024-11-10 12:02:10|434.92|433.22|434.66|432.96|435.1|433.4|434.59|432.89|34
1731240140000|2024-11-10 12:02:20|434.58|432.88|434.32|432.62|434.68|432.98|434.32|432.62|27
1731240150000|2024-11-10 12:02:30|434.06|432.36|433.83|432.13|434.06|432.36|433.75|432.05|25
1731240160000|2024-11-10 12:02:40|433.85|432.15|434.17|432.47|434.18|432.48|433.81|432.11|24
1731240170000|2024-11-10 12:02:50|434.15|432.45|434.11|432.41|434.27|432.57|434.01|432.31|26
1731240180000|2024-11-10 12:03:00|434.18|432.48|433.78|432.08|434.18|432.48|433.7|432|28
1731240190000|2024-11-10 12:03:10|433.82|432.12|434.05|432.35|434.06|432.36|433.67|431.97|32
1731240200000|2024-11-10 12:03:20|434.07|432.37|434.17|432.47|434.25|432.55|434.07|432.37|25
1731240210000|2024-11-10 12:03:30|434.19|432.49|434.34|432.64|434.34|432.64|434.16|432.46|20
1731240220000|2024-11-10 12:03:40|434.39|432.69|434.73|433.03|434.77|433.07|434.39|432.69|28
1731240230000|2024-11-10 12:03:50|434.76|433.06|435.02|433.32|435.2|433.5|434.76|433.06|25
1731240240000|2024-11-10 12:04:00|435.03|433.33|434.85|433.15|435.07|433.37|434.82|433.12|28
1731240250000|2024-11-10 12:04:10|434.86|433.16|434.73|433.03|434.86|433.16|434.63|432.93|29
1731240260000|2024-11-10 12:04:20|434.72|433.02|434.56|432.86|434.72|433.02|434.56|432.86|26
1731240270000|2024-11-10 12:04:30|434.53|432.83|434.56|432.86|434.61|432.91|434.45|432.75|21
1731240280000|2024-11-10 12:04:40|434.57|432.87|434.69|432.99|434.74|433.04|434.55|432.85|28
1731240290000|2024-11-10 12:04:50|434.68|432.98|434.62|432.92|434.77|433.07|434.56|432.86|24
1731240300000|2024-11-10 12:05:00|434.63|432.93|434.75|433.05|434.84|433.14|434.63|432.93|30
1731240310000|2024-11-10 12:05:10|434.72|433.02|434.63|432.93|434.86|433.16|434.63|432.93|28
1731240320000|2024-11-10 12:05:20|434.62|432.92|434.56|432.86|434.62|432.92|434.53|432.83|9
1731240330000|2024-11-10 12:05:30|434.51|432.81|434.34|432.64|434.56|432.86|434.34|432.64|15
1731240340000|2024-11-10 12:05:40|434.33|432.63|434.47|432.77|434.56|432.86|434.33|432.63|20
1731240350000|2024-11-10 12:05:50|434.46|432.76|434.38|432.68|434.46|432.76|434.33|432.63|17
1731240360000|2024-11-10 12:06:00|434.33|432.63|434.4|432.7|434.54|432.84|434.28|432.58|23
1731240370000|2024-11-10 12:06:10|434.39|432.69|434.4|432.7|434.45|432.75|434.28|432.58|25
1731240380000|2024-11-10 12:06:20|434.41|432.71|434.36|432.66|434.45|432.75|434.32|432.62|22
1731240390000|2024-11-10 12:06:30|434.32|432.62|434.21|432.51|434.33|432.63|434.15|432.45|27
1731240400000|2024-11-10 12:06:40|434.18|432.48|434.01|432.31|434.21|432.51|434.01|432.31|8
1731240410000|2024-11-10 12:06:50|434|432.3|433.77|432.07|434.08|432.38|433.77|432.07|24
1731240420000|2024-11-10 12:07:00|433.79|432.09|434|432.3|434.06|432.36|433.79|432.09|27
1731240430000|2024-11-10 12:07:10|433.99|432.29|433.89|432.19|434|432.3|433.8|432.1|15
1731240440000|2024-11-10 12:07:20|433.9|432.2|434.05|432.35|434.09|432.39|433.9|432.2|22
1731240450000|2024-11-10 12:07:30|433.97|432.27|433.85|432.15|433.97|432.27|433.85|432.15|12
1731240460000|2024-11-10 12:07:40|433.86|432.16|433.59|431.89|433.86|432.16|433.59|431.89|13
1731240470000|2024-11-10 12:07:50|433.58|431.88|433.59|431.89|433.79|432.09|433.43|431.73|25
1731240480000|2024-11-10 12:08:00|433.61|431.91|433.62|431.92|433.82|432.12|433.61|431.91|23
1731240490000|2024-11-10 12:08:10|433.61|431.91|432.73|431.03|433.61|431.91|432.71|431.01|27
1731240500000|2024-11-10 12:08:20|432.74|431.04|432.68|430.98|432.79|431.09|432.64|430.94|29
1731240510000|2024-11-10 12:08:30|432.69|430.99|432.45|430.75|432.74|431.04|432.45|430.75|25
1731240520000|2024-11-10 12:08:40|432.43|430.73|431.95|430.25|432.45|430.75|431.83|430.13|20
1731240530000|2024-11-10 12:08:50|431.94|430.24|431.37|429.67|431.96|430.26|431.22|429.52|32
1731240540000|2024-11-10 12:09:00|431.45|429.75|431.83|430.13|431.85|430.15|431.45|429.75|31
1731240550000|2024-11-10 12:09:10|431.84|430.14|430.99|429.29|431.84|430.14|430.99|429.29|32
1731240560000|2024-11-10 12:09:20|430.73|429.03|430.63|428.93|430.73|429.03|430.53|428.83|27
1731240570000|2024-11-10 12:09:30|430.62|428.92|430.42|428.72|430.65|428.95|430.4|428.7|31
1731240580000|2024-11-10 12:09:40|430.39|428.69|430.5|428.8|430.5|428.8|430.23|428.53|28
1731240590000|2024-11-10 12:09:50|430.52|428.82|430.67|428.97|430.88|429.18|430.52|428.82|30
1731240600000|2024-11-10 12:10:00|430.55|428.85|430.68|428.98|430.85|429.15|430.52|428.82|33
1731240610000|2024-11-10 12:10:10|430.72|429.02|430.62|428.92|430.98|429.28|430.61|428.91|36
1731240620000|2024-11-10 12:10:20|430.52|428.82|430.17|428.47|430.52|428.82|429.74|428.04|23
1731240630000|2024-11-10 12:10:30|430.33|428.63|430.32|428.62|430.68|428.98|430.32|428.62|26
1731240640000|2024-11-10 12:10:40|430.3|428.6|430.15|428.45|430.35|428.65|430.15|428.45|25
1731240650000|2024-11-10 12:10:50|430.17|428.47|430.02|428.32|430.32|428.62|429.9|428.2|30
1731240660000|2024-11-10 12:11:00|430.07|428.37|429.73|428.03|430.09|428.39|429.48|427.78|31
1731240670000|2024-11-10 12:11:10|429.72|428.02|429.71|428.01|429.72|428.02|429.31|427.61|33
1731240680000|2024-11-10 12:11:20|429.73|428.03|429.63|427.93|429.76|428.06|429.43|427.73|32
1731240690000|2024-11-10 12:11:30|429.67|427.97|430.41|428.71|430.41|428.71|429.67|427.97|30
1731240700000|2024-11-10 12:11:40|430.44|428.74|430.48|428.78|430.52|428.82|430.15|428.45|34
1731240710000|2024-11-10 12:11:50|430.54|428.84|431.03|429.33|431.07|429.37|430.48|428.78|30
1731240720000|2024-11-10 12:12:00|431.04|429.34|431.16|429.46|431.21|429.51|430.97|429.27|25
1731240730000|2024-11-10 12:12:10|431.18|429.48|431.02|429.32|431.24|429.54|431|429.3|32
1731240740000|2024-11-10 12:12:20|431.01|429.31|430.98|429.28|431.03|429.33|430.82|429.12|27
1731240750000|2024-11-10 12:12:30|431.01|429.31|430.86|429.16|431.29|429.59|430.85|429.15|27
1731240760000|2024-11-10 12:12:40|430.85|429.15|430.85|429.15|430.9|429.2|430.76|429.06|25
1731240770000|2024-11-10 12:12:50|430.87|429.17|430.63|428.93|431.05|429.35|430.55|428.85|34
1731240780000|2024-11-10 12:13:00|430.68|428.98|430.73|429.03|430.73|429.03|430.56|428.86|29
1731240790000|2024-11-10 12:13:10|430.74|429.04|430.49|428.79|430.87|429.17|430.49|428.79|32
1731240800000|2024-11-10 12:13:20|430.53|428.83|430.76|429.06|430.76|429.06|430.53|428.83|19
1731240810000|2024-11-10 12:13:30|430.79|429.09|430.35|428.65|430.79|429.09|430.35|428.65|22
1731240820000|2024-11-10 12:13:40|430.32|428.62|429.63|427.93|430.39|428.69|429.39|427.69|27
1731240830000|2024-11-10 12:13:50|429.65|427.95|429.47|427.77|429.91|428.21|429.47|427.77|29
1731240840000|2024-11-10 12:14:00|429.55|427.85|429.87|428.17|429.87|428.17|429.47|427.77|36
1731240850000|2024-11-10 12:14:10|429.86|428.16|429.68|427.98|429.99|428.29|429.65|427.95|27
1731240860000|2024-11-10 12:14:20|429.66|427.96|429.42|427.72|429.72|428.02|429.42|427.72|33
1731240870000|2024-11-10 12:14:30|429.41|427.71|429.89|428.19|429.89|428.19|429.24|427.54|33
1731240880000|2024-11-10 12:14:40|429.86|428.16|429.72|428.02|429.93|428.23|429.7|428|31
1731240890000|2024-11-10 12:14:50|429.71|428.01|429.98|428.28|430.01|428.31|429.71|428.01|28
1731240900000|2024-11-10 12:15:00|429.97|428.27|429.63|427.93|429.97|428.27|429.56|427.86|29
1731240910000|2024-11-10 12:15:10|429.65|427.95|428.63|426.93|429.65|427.95|428.62|426.92|30
1731240920000|2024-11-10 12:15:20|428.64|426.94|429.09|427.39|429.1|427.4|428.56|426.86|35
1731240930000|2024-11-10 12:15:30|429.05|427.35|429.17|427.47|429.27|427.57|428.92|427.22|33
1731240940000|2024-11-10 12:15:40|429.18|427.48|429.51|427.81|429.63|427.93|429.18|427.48|30
1731240950000|2024-11-10 12:15:50|429.55|427.85|429.42|427.72|429.55|427.85|429.35|427.65|26
1731240960000|2024-11-10 12:16:00|429.45|427.75|430.43|428.73|430.43|428.73|429.45|427.75|29
1731240970000|2024-11-10 12:16:10|430.44|428.74|430.78|429.08|430.78|429.08|430.44|428.74|27
1731240980000|2024-11-10 12:16:20|430.79|429.09|431.04|429.34|431.06|429.36|430.79|429.09|23
1731240990000|2024-11-10 12:16:30|431.05|429.35|431.08|429.38|431.08|429.38|430.96|429.26|23
1731241000000|2024-11-10 12:16:40|431.07|429.37|431.62|429.92|431.62|429.92|431.07|429.37|28
1731241010000|2024-11-10 12:16:50|431.65|429.95|431.62|429.92|431.7|430|431.6|429.9|22
1731241020000|2024-11-10 12:17:00|431.63|429.93|431.52|429.82|431.66|429.96|431.49|429.79|22
1731241030000|2024-11-10 12:17:10|431.53|429.83|431.74|430.04|431.74|430.04|431.53|429.83|28
1731241040000|2024-11-10 12:17:20|431.75|430.05|431.69|429.99|431.92|430.22|431.59|429.89|26
1731241050000|2024-11-10 12:17:30|431.7|430|431.95|430.25|431.97|430.27|431.7|430|25
1731241060000|2024-11-10 12:17:40|431.96|430.26|431.94|430.24|432.12|430.42|431.93|430.23|26
1731241070000|2024-11-10 12:17:50|431.95|430.25|432.16|430.46|432.29|430.59|431.95|430.25|25
1731241080000|2024-11-10 12:18:00|432.17|430.47|432.17|430.47|432.28|430.58|432.16|430.46|25
1731241090000|2024-11-10 12:18:10|432.18|430.48|432.32|430.62|432.39|430.69|432.18|430.48|28
1731241100000|2024-11-10 12:18:20|432.33|430.63|432.2|430.5|432.35|430.65|432.19|430.49|21
1731241110000|2024-11-10 12:18:30|432.15|430.45|432.14|430.44|432.17|430.47|432.06|430.36|19
1731241120000|2024-11-10 12:18:40|432.15|430.45|431.8|430.1|432.16|430.46|431.8|430.1|21
1731241130000|2024-11-10 12:18:50|431.79|430.09|431.64|429.94|431.82|430.12|431.57|429.87|27
1731241140000|2024-11-10 12:19:00|431.65|429.95|431.39|429.69|431.65|429.95|431.38|429.68|32
1731241150000|2024-11-10 12:19:10|431.4|429.7|431.54|429.84|431.59|429.89|431.4|429.7|24
1731241160000|2024-11-10 12:19:20|431.56|429.86|431.45|429.75|431.61|429.91|431.42|429.72|25
1731241170000|2024-11-10 12:19:30|431.44|429.74|431.17|429.47|431.44|429.74|430.95|429.25|19
1731241180000|2024-11-10 12:19:40|431.16|429.46|431.39|429.69|431.44|429.74|431.14|429.44|18
1731241190000|2024-11-10 12:19:50|431.4|429.7|431.49|429.79|431.65|429.95|431.4|429.7|24
1731241200000|2024-11-10 12:20:00|431.54|429.84|431.46|429.76|431.57|429.87|431.26|429.56|26
1731241210000|2024-11-10 12:20:10|431.45|429.75|431.13|429.43|431.5|429.8|431.08|429.38|27
1731241220000|2024-11-10 12:20:20|431.15|429.45|431.07|429.37|431.3|429.6|431.06|429.36|28
1731241230000|2024-11-10 12:20:30|431.12|429.42|430.98|429.28|431.47|429.77|430.98|429.28|28
1731241240000|2024-11-10 12:20:40|430.94|429.24|430.16|428.46|430.94|429.24|430.16|428.46|17
1731241250000|2024-11-10 12:20:50|430.14|428.44|430.23|428.53|430.25|428.55|430|428.3|28
1731241260000|2024-11-10 12:21:00|430.28|428.58|430.11|428.41|430.37|428.67|430.11|428.41|29
1731241270000|2024-11-10 12:21:10|430.07|428.37|430.25|428.55|430.25|428.55|429.88|428.18|32
1731241280000|2024-11-10 12:21:20|430.29|428.59|430.04|428.34|430.45|428.75|430.01|428.31|34
1731241290000|2024-11-10 12:21:30|430.01|428.31|429.81|428.11|430.03|428.33|429.81|428.11|31
1731241300000|2024-11-10 12:21:40|429.79|428.09|429.77|428.07|429.79|428.09|429.45|427.75|32
1731241310000|2024-11-10 12:21:50|429.78|428.08|430.15|428.45|430.15|428.45|429.78|428.08|32
1731241320000|2024-11-10 12:22:00|430.19|428.49|430.44|428.74|430.44|428.74|430.08|428.38|31
1731241330000|2024-11-10 12:22:10|430.47|428.77|430.68|428.98|430.79|429.09|430.47|428.77|27
1731241340000|2024-11-10 12:22:20|430.69|428.99|430.67|428.97|430.78|429.08|430.5|428.8|31
1731241350000|2024-11-10 12:22:30|430.69|428.99|430.39|428.69|430.69|428.99|430.33|428.63|31
1731241360000|2024-11-10 12:22:40|430.4|428.7|430.75|429.05|430.75|429.05|430.4|428.7|23
1731241370000|2024-11-10 12:22:50|430.96|429.26|431.28|429.58|431.52|429.82|430.96|429.26|32
1731241380000|2024-11-10 12:23:00|431.29|429.59|431.15|429.45|431.38|429.68|431.15|429.45|25
1731241390000|2024-11-10 12:23:10|431.23|429.53|431.1|429.4|431.35|429.65|430.97|429.27|28
1731241400000|2024-11-10 12:23:20|431.2|429.5|431.23|429.53|431.29|429.59|431.15|429.45|27
1731241410000|2024-11-10 12:23:30|431.17|429.47|431.05|429.35|431.19|429.49|431.04|429.34|21
1731241420000|2024-11-10 12:23:40|430.98|429.28|430.79|429.09|430.98|429.28|430.61|428.91|25
1731241430000|2024-11-10 12:23:50|430.8|429.1|430.98|429.28|431.01|429.31|430.76|429.06|19
1731241440000|2024-11-10 12:24:00|431.05|429.35|431.19|429.49|431.4|429.7|430.97|429.27|30
1731241450000|2024-11-10 12:24:10|431.2|429.5|431.56|429.86|431.59|429.89|431.14|429.44|29
1731241460000|2024-11-10 12:24:20|431.47|429.77|431.21|429.51|431.5|429.8|431.1|429.4|31
1731241470000|2024-11-10 12:24:30|431.23|429.53|431.45|429.75|431.52|429.82|431.23|429.53|31
1731241480000|2024-11-10 12:24:40|431.43|429.73|431.4|429.7|431.52|429.82|431.32|429.62|26
1731241490000|2024-11-10 12:24:50|431.39|429.69|431.15|429.45|431.5|429.8|430.98|429.28|30
1731241500000|2024-11-10 12:25:00|431.14|429.44|430.84|429.14|431.21|429.51|430.84|429.14|25
1731241510000|2024-11-10 12:25:10|430.85|429.15|430.92|429.22|430.97|429.27|430.84|429.14|27
1731241520000|2024-11-10 12:25:20|430.89|429.19|431.09|429.39|431.17|429.47|430.89|429.19|32
1731241530000|2024-11-10 12:25:30|431.07|429.37|430.87|429.17|431.07|429.37|430.78|429.08|19
1731241540000|2024-11-10 12:25:40|430.86|429.16|430.76|429.06|430.94|429.24|430.76|429.06|19
1731241550000|2024-11-10 12:25:50|430.77|429.07|430.91|429.21|431.05|429.35|430.77|429.07|25
1731241560000|2024-11-10 12:26:00|430.95|429.25|430.59|428.89|430.95|429.25|430.59|428.89|27
1731241570000|2024-11-10 12:26:10|430.56|428.86|430.66|428.96|430.69|428.99|430.53|428.83|20
1731241580000|2024-11-10 12:26:20|430.67|428.97|431.12|429.42|431.15|429.45|430.67|428.97|33
1731241590000|2024-11-10 12:26:30|431.06|429.36|431.13|429.43|431.14|429.44|431.04|429.34|20
1731241600000|2024-11-10 12:26:40|431.14|429.44|431.38|429.68|431.38|429.68|431.14|429.44|27
1731241610000|2024-11-10 12:26:50|431.37|429.67|431.41|429.71|431.46|429.76|431.33|429.63|20
1731241620000|2024-11-10 12:27:00|431.38|429.68|431.18|429.48|431.38|429.68|431.18|429.48|20
1731241630000|2024-11-10 12:27:10|431.17|429.47|430.95|429.25|431.23|429.53|430.9|429.2|21
1731241640000|2024-11-10 12:27:20|430.94|429.24|430.57|428.87|430.94|429.24|430.57|428.87|19
1731241650000|2024-11-10 12:27:30|430.59|428.89|430.45|428.75|430.64|428.94|430.45|428.75|11
1731241660000|2024-11-10 12:27:40|430.42|428.72|430.5|428.8|430.5|428.8|430.42|428.72|8
1731241670000|2024-11-10 12:27:50|430.58|428.88|430.5|428.8|430.67|428.97|430.48|428.78|13
1731241680000|2024-11-10 12:28:00|430.56|428.86|430.73|429.03|430.74|429.04|430.56|428.86|5
1731241690000|2024-11-10 12:28:10|430.75|429.05|430.55|428.85|430.75|429.05|430.54|428.84|28
1731241700000|2024-11-10 12:28:20|430.54|428.84|430.46|428.76|430.55|428.85|430.46|428.76|18
1731241710000|2024-11-10 12:28:30|430.48|428.78|430.46|428.76|430.5|428.8|430.46|428.76|7
1731241720000|2024-11-10 12:28:40|430.43|428.73|430.44|428.74|430.46|428.76|430.39|428.69|7
1731241730000|2024-11-10 12:28:50|430.47|428.77|430.47|428.77|430.74|429.04|430.47|428.77|19
1731241740000|2024-11-10 12:29:00|430.49|428.79|430.5|428.8|430.5|428.8|430.44|428.74|7
1731241750000|2024-11-10 12:29:10|430.49|428.79|430.66|428.96|430.66|428.96|430.49|428.79|5
1731241760000|2024-11-10 12:29:20|430.68|428.98|430.6|428.9|430.73|429.03|430.55|428.85|27
1731241770000|2024-11-10 12:29:30|430.57|428.87|430.56|428.86|430.62|428.92|430.56|428.86|16
1731241780000|2024-11-10 12:29:40|430.52|428.82|430.39|428.69|430.52|428.82|430.39|428.69|13
1731241790000|2024-11-10 12:29:50|430.38|428.68|430|428.3|430.39|428.69|429.97|428.27|14
1731241800000|2024-11-10 12:30:00|429.99|428.29|429.83|428.13|429.99|428.29|429.77|428.07|27
1731241810000|2024-11-10 12:30:10|429.78|428.08|429.97|428.27|429.97|428.27|429.76|428.06|17
1731241820000|2024-11-10 12:30:20|429.99|428.29|430.2|428.5|430.2|428.5|429.86|428.16|29
1731241830000|2024-11-10 12:30:30|430.24|428.54|430.28|428.58|430.33|428.63|430.13|428.43|21
1731241840000|2024-11-10 12:30:40|430.29|428.59|429.63|427.93|430.34|428.64|429.35|427.65|32
1731241850000|2024-11-10 12:30:50|429.7|428|430.2|428.5|430.2|428.5|429.7|428|25
1731241860000|2024-11-10 12:31:00|430.21|428.51|430.39|428.69|430.44|428.74|430.21|428.51|29
1731241870000|2024-11-10 12:31:10|430.41|428.71|430.46|428.76|430.47|428.77|430.28|428.58|26
1731241880000|2024-11-10 12:31:20|430.45|428.75|430.49|428.79|430.52|428.82|430.42|428.72|23
1731241890000|2024-11-10 12:31:30|430.5|428.8|430.83|429.13|430.83|429.13|430.5|428.8|23
1731241900000|2024-11-10 12:31:40|430.8|429.1|431.21|429.51|431.21|429.51|430.8|429.1|23
1731241910000|2024-11-10 12:31:50|431.2|429.5|431.14|429.44|431.35|429.65|431.1|429.4|22
1731241920000|2024-11-10 12:32:00|431.04|429.34|431.05|429.35|431.09|429.39|430.99|429.29|24
1731241930000|2024-11-10 12:32:10|430.97|429.27|430.88|429.18|430.97|429.27|430.63|428.93|20
1731241940000|2024-11-10 12:32:20|430.89|429.19|430.85|429.15|430.94|429.24|430.8|429.1|24
1731241950000|2024-11-10 12:32:30|430.83|429.13|430.62|428.92|430.83|429.13|430.62|428.92|18
1731241960000|2024-11-10 12:32:40|430.57|428.87|430.69|428.99|430.8|429.1|430.44|428.74|21
1731241970000|2024-11-10 12:32:50|430.67|428.97|431.09|429.39|431.09|429.39|430.63|428.93|27
1731241980000|2024-11-10 12:33:00|431.1|429.4|431.24|429.54|431.39|429.69|431.02|429.32|24
1731241990000|2024-11-10 12:33:10|431.22|429.52|431.38|429.68|431.42|429.72|431.21|429.51|25
1731242000000|2024-11-10 12:33:20|431.39|429.69|431.34|429.64|431.45|429.75|431.18|429.48|19
1731242010000|2024-11-10 12:33:30|431.35|429.65|431.62|429.92|431.62|429.92|431.34|429.64|23
1731242020000|2024-11-10 12:33:40|431.64|429.94|431.79|430.09|431.8|430.1|431.58|429.88|20
1731242030000|2024-11-10 12:33:50|431.73|430.03|432.14|430.44|432.15|430.45|431.7|430|29
1731242040000|2024-11-10 12:34:00|432.18|430.48|431.63|429.93|432.18|430.48|431.6|429.9|35
1731242050000|2024-11-10 12:34:10|431.65|429.95|431.77|430.07|431.77|430.07|431.49|429.79|26
1731242060000|2024-11-10 12:34:20|431.76|430.06|431.69|429.99|431.81|430.11|431.66|429.96|26
1731242070000|2024-11-10 12:34:30|431.7|430|431.88|430.18|431.88|430.18|431.67|429.97|23
1731242080000|2024-11-10 12:34:40|431.89|430.19|431.8|430.1|431.97|430.27|431.67|429.97|27
1731242090000|2024-11-10 12:34:50|431.83|430.13|431.93|430.23|431.98|430.28|431.82|430.12|24
1731242100000|2024-11-10 12:35:00|431.92|430.22|431.61|429.91|431.93|430.23|431.56|429.86|22
1731242110000|2024-11-10 12:35:10|431.62|429.92|431.77|430.07|431.8|430.1|431.59|429.89|25
1731242120000|2024-11-10 12:35:20|431.79|430.09|431.85|430.15|432|430.3|431.79|430.09|27
1731242130000|2024-11-10 12:35:30|431.84|430.14|432.1|430.4|432.1|430.4|431.82|430.12|27
1731242140000|2024-11-10 12:35:40|432.11|430.41|432.1|430.4|432.17|430.47|431.99|430.29|29
1731242150000|2024-11-10 12:35:50|432.11|430.41|432.04|430.34|432.15|430.45|432.04|430.34|21
1731242160000|2024-11-10 12:36:00|432.02|430.32|431.8|430.1|432.12|430.42|431.79|430.09|25
1731242170000|2024-11-10 12:36:10|431.81|430.11|431.96|430.26|432.02|430.32|431.81|430.11|21
1731242180000|2024-11-10 12:36:20|431.97|430.27|431.8|430.1|431.98|430.28|431.8|430.1|19
1731242190000|2024-11-10 12:36:30|431.81|430.11|431.6|429.9|431.87|430.17|431.58|429.88|21
1731242200000|2024-11-10 12:36:40|431.59|429.89|431.72|430.02|431.76|430.06|431.55|429.85|23
1731242210000|2024-11-10 12:36:50|431.73|430.03|431.76|430.06|431.8|430.1|431.71|430.01|23
1731242220000|2024-11-10 12:37:00|431.75|430.05|431.76|430.06|431.86|430.16|431.72|430.02|26
1731242230000|2024-11-10 12:37:10|431.75|430.05|431.85|430.15|431.86|430.16|431.72|430.02|16
1731242240000|2024-11-10 12:37:20|431.82|430.12|431.87|430.17|431.87|430.17|431.79|430.09|16
1731242250000|2024-11-10 12:37:30|431.89|430.19|431.65|429.95|431.91|430.21|431.63|429.93|26
1731242260000|2024-11-10 12:37:40|431.64|429.94|431.5|429.8|431.64|429.94|431.5|429.8|14
1731242270000|2024-11-10 12:37:50|431.49|429.79|432.13|430.43|432.13|430.43|431.49|429.79|19
1731242280000|2024-11-10 12:38:00|432.06|430.36|431.8|430.1|432.09|430.39|431.8|430.1|15
1731242290000|2024-11-10 12:38:10|431.7|430|431.99|430.29|432.13|430.43|431.7|430|26
1731242300000|2024-11-10 12:38:20|431.96|430.26|432.13|430.43|432.13|430.43|431.92|430.22|28
1731242310000|2024-11-10 12:38:30|432.2|430.5|432.11|430.41|432.23|430.53|432.09|430.39|27
1731242320000|2024-11-10 12:38:40|432.12|430.42|431.94|430.24|432.13|430.43|431.94|430.24|27
1731242330000|2024-11-10 12:38:50|431.99|430.29|432.31|430.61|432.31|430.61|431.95|430.25|24
1731242340000|2024-11-10 12:39:00|432.34|430.64|432.3|430.6|432.34|430.64|432.23|430.53|23
1731242350000|2024-11-10 12:39:10|432.31|430.61|432.33|430.63|432.36|430.66|432.24|430.54|21
1731242360000|2024-11-10 12:39:20|432.3|430.6|432.73|431.03|432.78|431.08|432.3|430.6|30
1731242370000|2024-11-10 12:39:30|432.74|431.04|432.66|430.96|432.78|431.08|432.66|430.96|17
1731242380000|2024-11-10 12:39:40|432.67|430.97|432.68|430.98|432.77|431.07|432.53|430.83|24
1731242390000|2024-11-10 12:39:50|432.69|430.99|432.84|431.14|432.85|431.15|432.69|430.99|19
1731242400000|2024-11-10 12:40:00|432.85|431.15|432.86|431.16|432.86|431.16|432.84|431.14|8
1731242410000|2024-11-10 12:40:10|432.87|431.17|432.9|431.2|432.9|431.2|432.87|431.17|3
1731242420000|2024-11-10 12:40:20|432.93|431.23|433|431.3|433|431.3|432.91|431.21|13
1731242430000|2024-11-10 12:40:30|432.99|431.29|433.26|431.56|433.26|431.56|432.99|431.29|6
1731242440000|2024-11-10 12:40:40|433.18|431.48|433.26|431.56|433.26|431.56|433.18|431.48|4
1731242470000|2024-11-10 12:41:10|433.28|431.58|433.42|431.72|433.68|431.98|433.28|431.58|18
1731242480000|2024-11-10 12:41:20|433.43|431.73|433.43|431.73|433.59|431.89|433.41|431.71|22
1731242490000|2024-11-10 12:41:30|433.44|431.74|433.42|431.72|433.46|431.76|433.35|431.65|15
1731242500000|2024-11-10 12:41:40|433.43|431.73|432.94|431.24|433.47|431.77|432.94|431.24|17
1731242510000|2024-11-10 12:41:50|432.93|431.23|433.11|431.41|433.36|431.66|432.85|431.15|26
1731242520000|2024-11-10 12:42:00|433.08|431.38|433.08|431.38|433.2|431.5|433.08|431.38|13
1731242530000|2024-11-10 12:42:10|433.06|431.36|433.4|431.7|433.4|431.7|433.04|431.34|25
1731242540000|2024-11-10 12:42:20|433.41|431.71|433.71|432.01|433.73|432.03|433.41|431.71|21
1731242550000|2024-11-10 12:42:30|433.74|432.04|434.06|432.36|434.12|432.42|433.72|432.02|15
1731242560000|2024-11-10 12:42:40|434.1|432.4|434.07|432.37|434.11|432.41|433.89|432.19|23
1731242570000|2024-11-10 12:42:50|434.04|432.34|434.17|432.47|434.17|432.47|434.04|432.34|20
1731242580000|2024-11-10 12:43:00|434.18|432.48|434.18|432.48|434.21|432.51|434.07|432.37|22
1731242590000|2024-11-10 12:43:10|434.19|432.49|434.13|432.43|434.25|432.55|434.03|432.33|30
1731242600000|2024-11-10 12:43:20|434.18|432.48|434.03|432.33|434.2|432.5|434.03|432.33|16
1731242610000|2024-11-10 12:43:30|434.04|432.34|434.18|432.48|434.23|432.53|433.99|432.29|22
1731242620000|2024-11-10 12:43:40|434.15|432.45|434.05|432.35|434.15|432.45|433.96|432.26|28
1731242630000|2024-11-10 12:43:50|434.06|432.36|434.04|432.34|434.08|432.38|434.01|432.31|21
1731242640000|2024-11-10 12:44:00|434.09|432.39|434.15|432.45|434.15|432.45|434.01|432.31|26
1731242650000|2024-11-10 12:44:10|434.22|432.52|434.18|432.48|434.27|432.57|434.12|432.42|24
1731242660000|2024-11-10 12:44:20|434.17|432.47|434.05|432.35|434.24|432.54|434.05|432.35|19
1731242670000|2024-11-10 12:44:30|434.07|432.37|434.06|432.36|434.07|432.37|434.01|432.31|14
1731242680000|2024-11-10 12:44:40|434.04|432.34|434.04|432.34|434.07|432.37|434.01|432.31|23
1731242690000|2024-11-10 12:44:50|434.01|432.31|434.14|432.44|434.18|432.48|434.01|432.31|15
1731242700000|2024-11-10 12:45:00|434.12|432.42|434.01|432.31|434.15|432.45|434.01|432.31|16
1731242710000|2024-11-10 12:45:10|434|432.3|434.01|432.31|434.01|432.31|434|432.3|2
1731242720000|2024-11-10 12:45:20|434.06|432.36|434.43|432.73|434.43|432.73|434.04|432.34|23
1731242730000|2024-11-10 12:45:30|434.42|432.72|434.48|432.78|434.48|432.78|434.38|432.68|24
1731242740000|2024-11-10 12:45:40|434.52|432.82|434.69|432.99|434.69|432.99|434.52|432.82|13
1731242750000|2024-11-10 12:45:50|434.83|433.13|434.73|433.03|435.02|433.32|434.6|432.9|25
1731242760000|2024-11-10 12:46:00|434.7|433|434.73|433.03|434.91|433.21|434.67|432.97|21
1731242770000|2024-11-10 12:46:10|434.69|432.99|434.65|432.95|434.73|433.03|434.65|432.95|17
1731242780000|2024-11-10 12:46:20|434.7|433|434.54|432.84|434.7|433|434.54|432.84|19
1731242790000|2024-11-10 12:46:30|434.56|432.86|435.27|433.57|435.27|433.57|434.56|432.86|18
1731242800000|2024-11-10 12:46:40|435.18|433.48|435.22|433.52|435.26|433.56|435.06|433.36|19
1731242810000|2024-11-10 12:46:50|435.26|433.56|435.27|433.57|435.27|433.57|435.17|433.47|12
1731242820000|2024-11-10 12:47:00|435.36|433.66|435.85|434.15|435.85|434.15|435.36|433.66|11
1731242830000|2024-11-10 12:47:10|435.92|434.22|436.67|434.97|436.92|435.22|435.92|434.22|19
1731242840000|2024-11-10 12:47:20|436.69|434.99|437.06|435.36|437.06|435.36|436.55|434.85|35
1731242850000|2024-11-10 12:47:30|437.07|435.37|436.36|434.66|437.07|435.37|436.36|434.66|32
1731242860000|2024-11-10 12:47:40|436.39|434.69|435.82|434.12|436.54|434.84|435.2|433.5|35
1731242870000|2024-11-10 12:47:50|435.83|434.13|435.61|433.91|436.06|434.36|435.61|433.91|29
1731242880000|2024-11-10 12:48:00|435.58|433.88|434.61|432.91|435.58|433.88|434.61|432.91|35
1731242890000|2024-11-10 12:48:10|434.65|432.95|434.84|433.14|435.1|433.4|434.51|432.81|38
1731242900000|2024-11-10 12:48:20|434.83|433.13|434.35|432.65|434.83|433.13|434.06|432.36|31
1731242910000|2024-11-10 12:48:30|434.45|432.75|434.34|432.64|434.45|432.75|433.94|432.24|35
1731242920000|2024-11-10 12:48:40|434.36|432.66|434.78|433.08|434.87|433.17|434.36|432.66|29
1731242930000|2024-11-10 12:48:50|434.84|433.14|435.1|433.4|435.13|433.43|434.78|433.08|30
1731242940000|2024-11-10 12:49:00|435.07|433.37|435.53|433.83|435.53|433.83|434.93|433.23|30
1731242950000|2024-11-10 12:49:10|435.55|433.85|435.41|433.71|435.72|434.02|435.33|433.63|30
1731242960000|2024-11-10 12:49:20|435.38|433.68|434.79|433.09|435.42|433.72|434.77|433.07|30
1731242970000|2024-11-10 12:49:30|434.77|433.07|435.42|433.72|435.45|433.75|434.74|433.04|28
1731242980000|2024-11-10 12:49:40|435.4|433.7|435.36|433.66|435.47|433.77|435.12|433.42|32
1731242990000|2024-11-10 12:49:50|435.51|433.81|435.47|433.77|435.56|433.86|435.31|433.61|22
1731243000000|2024-11-10 12:50:00|435.49|433.79|435.61|433.91|435.62|433.92|435.49|433.79|23
1731243010000|2024-11-10 12:50:10|435.62|433.92|436.34|434.64|436.52|434.82|435.54|433.84|29
1731243020000|2024-11-10 12:50:20|436.35|434.65|436.6|434.9|436.6|434.9|436.15|434.45|24
1731243030000|2024-11-10 12:50:30|436.59|434.89|436.6|434.9|436.6|434.9|436.57|434.87|7
1731243050000|2024-11-10 12:50:50|436.64|434.94|437.14|435.44|437.32|435.62|436.64|434.94|24
1731243060000|2024-11-10 12:51:00|437.05|435.35|436.83|435.13|437.06|435.36|436.76|435.06|33
1731243070000|2024-11-10 12:51:10|436.74|435.04|436.82|435.12|436.99|435.29|436.74|435.04|28
1731243080000|2024-11-10 12:51:20|436.83|435.13|436.35|434.65|436.84|435.14|436.35|434.65|17
1731243090000|2024-11-10 12:51:30|436.41|434.71|436.39|434.69|436.46|434.76|436.3|434.6|29
1731243100000|2024-11-10 12:51:40|436.34|434.64|435.66|433.96|436.34|434.64|435.53|433.83|31
1731243110000|2024-11-10 12:51:50|435.68|433.98|435.66|433.96|435.77|434.07|435.65|433.95|29
1731243120000|2024-11-10 12:52:00|435.67|433.97|435.89|434.19|435.91|434.21|435.66|433.96|25
1731243130000|2024-11-10 12:52:10|435.88|434.18|436.2|434.5|436.26|434.56|435.85|434.15|27
1731243140000|2024-11-10 12:52:20|436.18|434.48|436.26|434.56|436.27|434.57|435.91|434.21|31
1731243150000|2024-11-10 12:52:30|436.25|434.55|436.37|434.67|436.4|434.7|436.05|434.35|29
1731243160000|2024-11-10 12:52:40|436.36|434.66|436.38|434.68|436.39|434.69|436.23|434.53|25
1731243170000|2024-11-10 12:52:50|436.37|434.67|436.76|435.06|436.78|435.08|436.37|434.67|28
1731243180000|2024-11-10 12:53:00|436.77|435.07|436.88|435.18|436.88|435.18|436.7|435|27
1731243190000|2024-11-10 12:53:10|437.01|435.31|436.63|434.93|437.01|435.31|436.62|434.92|26
1731243200000|2024-11-10 12:53:20|436.66|434.96|437.27|435.57|437.28|435.58|436.6|434.9|30
1731243210000|2024-11-10 12:53:30|437.26|435.56|438.12|436.42|438.53|436.83|437.26|435.56|18
1731243220000|2024-11-10 12:53:40|438.07|436.37|438|436.3|438.08|436.38|437.95|436.25|18
1731243230000|2024-11-10 12:53:50|438.02|436.32|437.91|436.21|438.13|436.43|437.91|436.21|24
1731243240000|2024-11-10 12:54:00|437.9|436.2|437.76|436.06|437.91|436.21|437.62|435.92|30
1731243250000|2024-11-10 12:54:10|437.77|436.07|437.74|436.04|437.77|436.07|437.47|435.77|28
1731243260000|2024-11-10 12:54:20|437.73|436.03|438.07|436.37|438.09|436.39|437.67|435.97|33
1731243270000|2024-11-10 12:54:30|438.09|436.39|438.27|436.57|438.28|436.58|438.09|436.39|28
1731243280000|2024-11-10 12:54:40|438.29|436.59|438.96|437.26|439.24|437.54|438.29|436.59|28
1731243290000|2024-11-10 12:54:50|438.97|437.27|438.98|437.28|438.99|437.29|438.75|437.05|27
1731243300000|2024-11-10 12:55:00|438.96|437.26|438.78|437.08|439.15|437.45|438.78|437.08|33
1731243310000|2024-11-10 12:55:10|438.77|437.07|438.38|436.68|438.77|437.07|438.37|436.67|26
1731243320000|2024-11-10 12:55:20|438.4|436.7|437.96|436.26|438.41|436.71|437.96|436.26|24
1731243330000|2024-11-10 12:55:30|437.95|436.25|438.4|436.7|438.5|436.8|437.95|436.25|28
1731243340000|2024-11-10 12:55:40|438.33|436.63|438.14|436.44|438.33|436.63|438.09|436.39|30
1731243350000|2024-11-10 12:55:50|438.15|436.45|437.81|436.11|438.15|436.45|437.71|436.01|31
1731243360000|2024-11-10 12:56:00|437.86|436.16|437.7|436|438.3|436.6|437.7|436|29
1731243370000|2024-11-10 12:56:10|437.68|435.98|437.8|436.1|437.87|436.17|437.66|435.96|27
1731243380000|2024-11-10 12:56:20|437.79|436.09|438.03|436.33|438.03|436.33|437.76|436.06|28
1731243390000|2024-11-10 12:56:30|437.93|436.23|438.07|436.37|438.23|436.53|437.88|436.18|37
1731243400000|2024-11-10 12:56:40|438.04|436.34|438.28|436.58|438.33|436.63|437.93|436.23|27
1731243410000|2024-11-10 12:56:50|438.29|436.59|435.46|433.76|438.29|436.59|435.46|433.76|31
1731243420000|2024-11-10 12:57:00|435.42|433.72|436.05|434.35|436.05|434.35|435.32|433.62|33
1731243430000|2024-11-10 12:57:10|436.03|434.33|436.29|434.59|436.33|434.63|435.97|434.27|33
1731243440000|2024-11-10 12:57:20|436.32|434.62|436.9|435.2|436.97|435.27|436.26|434.56|30
1731243450000|2024-11-10 12:57:30|436.87|435.17|436.37|434.67|436.89|435.19|436.34|434.64|35
1731243460000|2024-11-10 12:57:40|436.4|434.7|436.43|434.73|436.59|434.89|436.29|434.59|29
1731243470000|2024-11-10 12:57:50|436.44|434.74|436.34|434.64|436.47|434.77|436.32|434.62|20
1731243480000|2024-11-10 12:58:00|436.36|434.66|436.74|435.04|436.86|435.16|436.36|434.66|31
1731243490000|2024-11-10 12:58:10|436.71|435.01|436.71|435.01|436.85|435.15|436.69|434.99|19
1731243500000|2024-11-10 12:58:20|436.7|435|436.48|434.78|436.73|435.03|436.41|434.71|21
1731243510000|2024-11-10 12:58:30|436.52|434.82|436.98|435.28|437.06|435.36|436.52|434.82|25
1731243520000|2024-11-10 12:58:40|437.01|435.31|436.99|435.29|437.09|435.39|436.97|435.27|18
1731243530000|2024-11-10 12:58:50|436.98|435.28|436.69|434.99|436.98|435.28|436.66|434.96|16
1731243540000|2024-11-10 12:59:00|436.71|435.01|436.48|434.78|436.78|435.08|436.46|434.76|19
1731243550000|2024-11-10 12:59:10|436.47|434.77|436.61|434.91|436.61|434.91|436.36|434.66|27
1731243560000|2024-11-10 12:59:20|436.62|434.92|436.36|434.66|436.62|434.92|436.36|434.66|21
1731243570000|2024-11-10 12:59:30|436.41|434.71|436.57|434.87|436.57|434.87|436.36|434.66|20
1731243580000|2024-11-10 12:59:40|436.54|434.84|436.45|434.75|436.56|434.86|436.43|434.73|28
1731243590000|2024-11-10 12:59:50|436.44|434.74|436.4|434.7|436.49|434.79|436.36|434.66|29
1731243600000|2024-11-10 13:00:00|436.42|434.72|436.04|434.34|436.43|434.73|436.04|434.34|23
1731243610000|2024-11-10 13:00:10|436.03|434.33|435.53|433.83|436.23|434.53|435.53|433.83|23
1731243620000|2024-11-10 13:00:20|435.54|433.84|435.61|433.91|435.78|434.08|435.54|433.84|29
1731243630000|2024-11-10 13:00:30|435.58|433.88|435.6|433.9|435.69|433.99|435.5|433.8|29
1731243640000|2024-11-10 13:00:40|435.62|433.92|435.78|434.08|435.79|434.09|435.62|433.92|22
1731243650000|2024-11-10 13:00:50|435.79|434.09|435.73|434.03|435.91|434.21|435.69|433.99|25
1731243660000|2024-11-10 13:01:00|435.75|434.05|435.7|434|435.77|434.07|435.69|433.99|18
1731243670000|2024-11-10 13:01:10|435.71|434.01|436.1|434.4|436.1|434.4|435.71|434.01|24
1731243680000|2024-11-10 13:01:20|436.07|434.37|435.78|434.08|436.21|434.51|435.74|434.04|28
1731243690000|2024-11-10 13:01:30|435.8|434.1|435.75|434.05|435.8|434.1|435.71|434.01|19
1731243700000|2024-11-10 13:01:40|435.76|434.06|435.71|434.01|435.76|434.06|435.71|434.01|11
1731243710000|2024-11-10 13:01:50|435.72|434.02|435.7|434|435.72|434.02|435.7|434|5
1731243720000|2024-11-10 13:02:00|435.67|433.97|436.24|434.54|436.24|434.54|435.56|433.86|18
1731243730000|2024-11-10 13:02:10|436.25|434.55|436.2|434.5|436.26|434.56|436.07|434.37|22
1731243740000|2024-11-10 13:02:20|436.21|434.51|436.13|434.43|436.21|434.51|436.08|434.38|27
1731243750000|2024-11-10 13:02:30|436.14|434.44|436.06|434.36|436.16|434.46|436.06|434.36|14
1731243760000|2024-11-10 13:02:40|436.08|434.38|436.09|434.39|436.23|434.53|436.06|434.36|26
1731243770000|2024-11-10 13:02:50|436.12|434.42|436.1|434.4|436.13|434.43|436.08|434.38|22
1731243780000|2024-11-10 13:03:00|436.15|434.45|435.93|434.23|436.15|434.45|435.88|434.18|23
1731243790000|2024-11-10 13:03:10|435.92|434.22|435.82|434.12|435.94|434.24|435.59|433.89|16
1731243800000|2024-11-10 13:03:20|435.88|434.18|435.69|433.99|436.05|434.35|435.58|433.88|27
1731243810000|2024-11-10 13:03:30|435.68|433.98|435.89|434.19|435.89|434.19|435.62|433.92|29
1731243820000|2024-11-10 13:03:40|435.93|434.23|436.15|434.45|436.15|434.45|435.93|434.23|23
1731243830000|2024-11-10 13:03:50|436.18|434.48|436.17|434.47|436.21|434.51|436.15|434.45|22
1731243840000|2024-11-10 13:04:00|436.18|434.48|436.06|434.36|436.18|434.48|436.02|434.32|28
1731243850000|2024-11-10 13:04:10|436.07|434.37|436.08|434.38|436.09|434.39|436.02|434.32|18
1731243860000|2024-11-10 13:04:20|436.09|434.39|436|434.3|436.19|434.49|436|434.3|25
1731243870000|2024-11-10 13:04:30|435.98|434.28|435.9|434.2|435.98|434.28|435.9|434.2|6
1731243880000|2024-11-10 13:04:40|435.92|434.22|436.65|434.95|436.65|434.95|435.92|434.22|30
1731243890000|2024-11-10 13:04:50|436.66|434.96|436.56|434.86|436.66|434.96|436.53|434.83|13
1731243900000|2024-11-10 13:05:00|436.5|434.8|436.52|434.82|436.63|434.93|436.5|434.8|19
1731243910000|2024-11-10 13:05:10|436.51|434.81|436.18|434.48|436.51|434.81|436.08|434.38|29
1731243920000|2024-11-10 13:05:20|436.19|434.49|436.21|434.51|436.29|434.59|436.11|434.41|22
1731243930000|2024-11-10 13:05:30|436.23|434.53|436.24|434.54|436.24|434.54|436.09|434.39|31
1731243940000|2024-11-10 13:05:40|436.28|434.58|436.29|434.59|436.34|434.64|436.25|434.55|18
1731243950000|2024-11-10 13:05:50|436.27|434.57|436.32|434.62|436.33|434.63|436.27|434.57|20
1731243960000|2024-11-10 13:06:00|436.3|434.6|436.31|434.61|436.34|434.64|436.28|434.58|17
1731243970000|2024-11-10 13:06:10|436.3|434.6|436.34|434.64|436.34|434.64|436.29|434.59|16
1731244010000|2024-11-10 13:06:50|436.33|434.63|436.34|434.64|436.34|434.64|436.29|434.59|4
1731244020000|2024-11-10 13:07:00|436.33|434.63|436.04|434.34|436.34|434.64|436.02|434.32|12
1731244030000|2024-11-10 13:07:10|436.03|434.33|436.13|434.43|436.17|434.47|436.02|434.32|25
1731244040000|2024-11-10 13:07:20|436.14|434.44|436.14|434.44|436.23|434.53|436.12|434.42|21
1731244050000|2024-11-10 13:07:30|436.13|434.43|436.03|434.33|436.13|434.43|436.03|434.33|13
1731244060000|2024-11-10 13:07:40|436.02|434.32|435.66|433.96|436.02|434.32|435.66|433.96|22
1731244070000|2024-11-10 13:07:50|435.61|433.91|435.52|433.82|435.61|433.91|435.52|433.82|15
1731244080000|2024-11-10 13:08:00|435.44|433.74|434.97|433.27|435.44|433.74|434.97|433.27|20
1731244090000|2024-11-10 13:08:10|434.96|433.26|435.2|433.5|435.26|433.56|434.94|433.24|19
1731244100000|2024-11-10 13:08:20|435.21|433.51|435.46|433.76|435.48|433.78|435.21|433.51|24
1731244110000|2024-11-10 13:08:30|435.5|433.8|435.5|433.8|435.67|433.97|435.5|433.8|15
1731244120000|2024-11-10 13:08:40|435.49|433.79|435.73|434.03|435.73|434.03|435.46|433.76|12
1731244130000|2024-11-10 13:08:50|435.72|434.02|435.55|433.85|435.72|434.02|435.55|433.85|15
1731244140000|2024-11-10 13:09:00|435.66|433.96|435.85|434.15|435.92|434.22|435.66|433.96|27
1731244150000|2024-11-10 13:09:10|435.87|434.17|436.02|434.32|436.02|434.32|435.87|434.17|12
1731244160000|2024-11-10 13:09:20|436.01|434.31|436.07|434.37|436.09|434.39|435.99|434.29|24
1731244170000|2024-11-10 13:09:30|436.05|434.35|436.06|434.36|436.16|434.46|436.01|434.31|25
1731244180000|2024-11-10 13:09:40|436.09|434.39|436.64|434.94|436.67|434.97|436.08|434.38|23
1731244190000|2024-11-10 13:09:50|436.61|434.91|436.61|434.91|436.67|434.97|436.56|434.86|22
1731244200000|2024-11-10 13:10:00|436.64|434.94|436.76|435.06|436.76|435.06|436.58|434.88|32
1731244210000|2024-11-10 13:10:10|436.78|435.08|436.67|434.97|436.79|435.09|436.64|434.94|23
1731244220000|2024-11-10 13:10:20|436.68|434.98|436.54|434.84|436.68|434.98|436.47|434.77|28
1731244230000|2024-11-10 13:10:30|436.53|434.83|436.51|434.81|436.54|434.84|436.47|434.77|12
1731244240000|2024-11-10 13:10:40|436.52|434.82|436.73|435.03|436.73|435.03|436.51|434.81|21
1731244250000|2024-11-10 13:10:50|436.72|435.02|436.82|435.12|436.86|435.16|436.7|435|19
1731244260000|2024-11-10 13:11:00|436.83|435.13|436.86|435.16|436.86|435.16|436.83|435.13|5
1731244270000|2024-11-10 13:11:10|436.92|435.22|437.05|435.35|437.11|435.41|436.92|435.22|19
1731244280000|2024-11-10 13:11:20|437.06|435.36|436.76|435.06|437.08|435.38|436.76|435.06|28
1731244290000|2024-11-10 13:11:30|436.78|435.08|436.69|434.99|436.81|435.11|436.57|434.87|12
1731244300000|2024-11-10 13:11:40|436.67|434.97|436.56|434.86|436.69|434.99|436.54|434.84|17
1731244310000|2024-11-10 13:11:50|436.53|434.83|436.22|434.52|436.56|434.86|436.22|434.52|15
1731244320000|2024-11-10 13:12:00|436.17|434.47|436.08|434.38|436.17|434.47|436.08|434.38|11
1731244330000|2024-11-10 13:12:10|436.07|434.37|436.16|434.46|436.2|434.5|436.07|434.37|11
1731244340000|2024-11-10 13:12:20|436.18|434.48|436.41|434.71|436.41|434.71|436.18|434.48|24
1731244350000|2024-11-10 13:12:30|436.4|434.7|436.18|434.48|436.4|434.7|436.18|434.48|15
1731244360000|2024-11-10 13:12:40|436.2|434.5|436.44|434.74|436.44|434.74|436.2|434.5|13
1731244370000|2024-11-10 13:12:50|436.46|434.76|436.75|435.05|436.75|435.05|436.43|434.73|20
1731244380000|2024-11-10 13:13:00|436.79|435.09|437.02|435.32|437.06|435.36|436.79|435.09|19
1731244390000|2024-11-10 13:13:10|437.01|435.31|437|435.3|437.01|435.31|436.91|435.21|19
1731244400000|2024-11-10 13:13:20|437.01|435.31|436.97|435.27|437.01|435.31|436.97|435.27|3
1731244410000|2024-11-10 13:13:30|436.94|435.24|437.01|435.31|437.04|435.34|436.91|435.21|11
1731244420000|2024-11-10 13:13:40|437.06|435.36|436.72|435.02|437.06|435.36|436.72|435.02|17
1731244430000|2024-11-10 13:13:50|436.56|434.86|436.11|434.41|436.56|434.86|436.1|434.4|17
1731244440000|2024-11-10 13:14:00|435.85|434.15|436.06|434.36|436.13|434.43|435.81|434.11|21
1731244450000|2024-11-10 13:14:10|436.1|434.4|435.91|434.21|436.12|434.42|435.89|434.19|23
1731244460000|2024-11-10 13:14:20|435.93|434.23|435.56|433.86|435.93|434.23|435.56|433.86|11
1731244470000|2024-11-10 13:14:30|435.58|433.88|435.67|433.97|435.73|434.03|435.54|433.84|22
1731244480000|2024-11-10 13:14:40|435.68|433.98|435.98|434.28|436.02|434.32|435.66|433.96|25
1731244490000|2024-11-10 13:14:50|436.01|434.31|436.04|434.34|436.06|434.36|435.94|434.24|28
1731244500000|2024-11-10 13:15:00|435.99|434.29|436.05|434.35|436.05|434.35|435.95|434.25|27
1731244510000|2024-11-10 13:15:10|436.09|434.39|435.58|433.88|436.1|434.4|435.39|433.69|22
1731244520000|2024-11-10 13:15:20|435.57|433.87|435.22|433.52|435.58|433.88|435.22|433.52|26
1731244530000|2024-11-10 13:15:30|435.14|433.44|434.68|432.98|435.14|433.44|434.65|432.95|21
1731244540000|2024-11-10 13:15:40|434.66|432.96|434.65|432.95|434.68|432.98|434.58|432.88|15
1731244550000|2024-11-10 13:15:50|434.59|432.89|434.75|433.05|434.8|433.1|434.59|432.89|9
1731244560000|2024-11-10 13:16:00|434.7|433|434.69|432.99|434.8|433.1|434.64|432.94|20
1731244570000|2024-11-10 13:16:10|434.67|432.97|434.32|432.62|434.67|432.97|434.26|432.56|23
1731244580000|2024-11-10 13:16:20|434.31|432.61|434.94|433.24|434.94|433.24|434.26|432.56|26
1731244590000|2024-11-10 13:16:30|434.96|433.26|434.98|433.28|435.16|433.46|434.96|433.26|29
1731244600000|2024-11-10 13:16:40|434.96|433.26|435.01|433.31|435.11|433.41|434.96|433.26|26
1731244610000|2024-11-10 13:16:50|435.04|433.34|434.88|433.18|435.04|433.34|434.86|433.16|23
1731244620000|2024-11-10 13:17:00|434.95|433.25|435.06|433.36|435.1|433.4|434.95|433.25|11
1731244630000|2024-11-10 13:17:10|435.08|433.38|435.41|433.71|435.44|433.74|435.08|433.38|18
1731244640000|2024-11-10 13:17:20|435.4|433.7|435.2|433.5|435.4|433.7|435.15|433.45|16
1731244650000|2024-11-10 13:17:30|435.19|433.49|435.17|433.47|435.21|433.51|435.14|433.44|16
1731244660000|2024-11-10 13:17:40|435.18|433.48|435.14|433.44|435.21|433.51|435.11|433.41|17
1731244670000|2024-11-10 13:17:50|435.13|433.43|435.2|433.5|435.21|433.51|435.04|433.34|13
1731244680000|2024-11-10 13:18:00|435.18|433.48|435.08|433.38|435.21|433.51|435.08|433.38|10
1731244690000|2024-11-10 13:18:10|435.07|433.37|434.92|433.22|435.07|433.37|434.8|433.1|11
1731244700000|2024-11-10 13:18:20|434.91|433.21|434.92|433.22|434.92|433.22|434.91|433.21|8
1731244710000|2024-11-10 13:18:30|435.04|433.34|435.23|433.53|435.27|433.57|435.04|433.34|13
1731244720000|2024-11-10 13:18:40|435.24|433.54|439.44|437.74|439.44|437.74|435.24|433.54|25
1731244730000|2024-11-10 13:18:50|439.34|437.64|439.23|437.53|439.4|437.7|439.12|437.42|28
1731244740000|2024-11-10 13:19:00|439.22|437.52|438.62|436.92|439.29|437.59|438.55|436.85|31
1731244750000|2024-11-10 13:19:10|438.59|436.89|438.6|436.9|438.83|437.13|438.59|436.89|29
1731244760000|2024-11-10 13:19:20|438.63|436.93|438.67|436.97|438.67|436.97|438.51|436.81|17
1731244770000|2024-11-10 13:19:30|438.66|436.96|438.11|436.41|438.66|436.96|438.11|436.41|28
1731244780000|2024-11-10 13:19:40|438.13|436.43|438.16|436.46|438.18|436.48|438.08|436.38|15
1731244790000|2024-11-10 13:19:50|438.11|436.41|438.24|436.54|438.24|436.54|438.08|436.38|15
1731244800000|2024-11-10 13:20:00|438.23|436.53|438.17|436.47|438.24|436.54|438.11|436.41|26
1731244810000|2024-11-10 13:20:10|438.18|436.48|438.04|436.34|438.18|436.48|437.91|436.21|27
1731244820000|2024-11-10 13:20:20|438.01|436.31|438.21|436.51|438.24|436.54|437.93|436.23|18
1731244830000|2024-11-10 13:20:30|438.2|436.5|437.77|436.07|438.2|436.5|437.77|436.07|25
1731244840000|2024-11-10 13:20:40|437.73|436.03|437.6|435.9|437.73|436.03|437.54|435.84|31
1731244850000|2024-11-10 13:20:50|437.59|435.89|437.45|435.75|437.59|435.89|437.44|435.74|20
1731244860000|2024-11-10 13:21:00|437.43|435.73|437.57|435.87|437.57|435.87|437.32|435.62|28
1731244870000|2024-11-10 13:21:10|437.98|436.28|437.46|435.76|438.02|436.32|437.3|435.6|30
1731244880000|2024-11-10 13:21:20|437.42|435.72|437.39|435.69|437.45|435.75|437.29|435.59|28
1731244890000|2024-11-10 13:21:30|437.4|435.7|437.43|435.73|437.46|435.76|437.36|435.66|12
1731244900000|2024-11-10 13:21:40|437.46|435.76|437.46|435.76|437.46|435.76|437.42|435.72|8
1731244920000|2024-11-10 13:22:00|437.41|435.71|437.34|435.64|437.46|435.76|437.28|435.58|13
1731244930000|2024-11-10 13:22:10|437.33|435.63|437.39|435.69|437.46|435.76|437.24|435.54|18
1731244940000|2024-11-10 13:22:20|437.44|435.74|437.36|435.66|437.45|435.75|437.25|435.55|23
1731244950000|2024-11-10 13:22:30|437.39|435.69|437.18|435.48|437.39|435.69|437.15|435.45|24
1731244960000|2024-11-10 13:22:40|437.17|435.47|437.25|435.55|437.25|435.55|437.13|435.43|12
1731244980000|2024-11-10 13:23:00|437.35|435.65|437.46|435.76|437.46|435.76|437.35|435.65|2
1731244990000|2024-11-10 13:23:10|437.34|435.64|437.46|435.76|437.46|435.76|437.33|435.63|23
1731245010000|2024-11-10 13:23:30|437.48|435.78|437.65|435.95|437.65|435.95|437.48|435.78|5
1731245020000|2024-11-10 13:23:40|437.69|435.99|437.59|435.89|437.73|436.03|437.55|435.85|19
1731245030000|2024-11-10 13:23:50|437.58|435.88|437.3|435.6|437.58|435.88|437.22|435.52|24
1731245040000|2024-11-10 13:24:00|437.32|435.62|437.28|435.58|437.37|435.67|437.23|435.53|32
1731245050000|2024-11-10 13:24:10|437.26|435.56|437.18|435.48|437.26|435.56|437.09|435.39|25
1731245060000|2024-11-10 13:24:20|437.17|435.47|436.6|434.9|437.17|435.47|436.6|434.9|26
1731245070000|2024-11-10 13:24:30|436.53|434.83|436.38|434.68|436.53|434.83|436|434.3|33
1731245080000|2024-11-10 13:24:40|436.43|434.73|436.48|434.78|436.74|435.04|436.43|434.73|23
1731245090000|2024-11-10 13:24:50|436.5|434.8|436.55|434.85|436.89|435.19|436.5|434.8|30
1731245100000|2024-11-10 13:25:00|436.56|434.86|436.32|434.62|436.69|434.99|436.29|434.59|29
1731245110000|2024-11-10 13:25:10|436.31|434.61|436.39|434.69|436.48|434.78|436.26|434.56|24
1731245120000|2024-11-10 13:25:20|436.38|434.68|436.66|434.96|436.82|435.12|436.35|434.65|28
1731245130000|2024-11-10 13:25:30|436.67|434.97|436.69|434.99|436.71|435.01|436.41|434.71|35
1731245140000|2024-11-10 13:25:40|436.7|435|436.63|434.93|436.75|435.05|436.63|434.93|26
1731245150000|2024-11-10 13:25:50|436.59|434.89|436.42|434.72|436.64|434.94|436.38|434.68|29
1731245160000|2024-11-10 13:26:00|436.41|434.71|436|434.3|436.41|434.71|435.9|434.2|32
1731245170000|2024-11-10 13:26:10|435.98|434.28|436.25|434.55|436.3|434.6|435.97|434.27|17
1731245180000|2024-11-10 13:26:20|436.24|434.54|436.09|434.39|436.25|434.55|436.08|434.38|24
1731245190000|2024-11-10 13:26:30|436.08|434.38|436.2|434.5|436.2|434.5|436.03|434.33|24
1731245200000|2024-11-10 13:26:40|436.18|434.48|436.21|434.51|436.29|434.59|436.02|434.32|20
1731245210000|2024-11-10 13:26:50|436.22|434.52|436.33|434.63|436.37|434.67|436.13|434.43|30
1731245220000|2024-11-10 13:27:00|436.28|434.58|436.22|434.52|436.35|434.65|436.02|434.32|30
1731245230000|2024-11-10 13:27:10|436.19|434.49|436.18|434.48|436.22|434.52|436.1|434.4|23
1731245240000|2024-11-10 13:27:20|436.15|434.45|436.09|434.39|436.24|434.54|436.07|434.37|22
1731245250000|2024-11-10 13:27:30|436.08|434.38|436.21|434.51|436.23|434.53|436.04|434.34|28
1731245260000|2024-11-10 13:27:40|436.2|434.5|435.97|434.27|436.22|434.52|435.97|434.27|20
1731245270000|2024-11-10 13:27:50|435.98|434.28|436.08|434.38|436.09|434.39|435.95|434.25|22
1731245280000|2024-11-10 13:28:00|436.09|434.39|436.39|434.69|436.39|434.69|436.09|434.39|20
1731245290000|2024-11-10 13:28:10|436.34|434.64|436|434.3|436.34|434.64|436|434.3|20
1731245300000|2024-11-10 13:28:20|436.05|434.35|436.32|434.62|436.39|434.69|436.03|434.33|24
1731245310000|2024-11-10 13:28:30|436.33|434.63|436.23|434.53|436.33|434.63|436.22|434.52|18
1731245320000|2024-11-10 13:28:40|436.04|434.34|436.19|434.49|436.19|434.49|435.94|434.24|17
1731245330000|2024-11-10 13:28:50|436.17|434.47|435.84|434.14|436.18|434.48|435.84|434.14|26
1731245340000|2024-11-10 13:29:00|435.83|434.13|435.87|434.17|435.91|434.21|435.77|434.07|18
1731245350000|2024-11-10 13:29:10|435.86|434.16|435.91|434.21|435.91|434.21|435.77|434.07|15
1731245360000|2024-11-10 13:29:20|435.9|434.2|435.91|434.21|435.91|434.21|435.81|434.11|12
1731245370000|2024-11-10 13:29:30|436.08|434.38|436.1|434.4|436.18|434.48|436.08|434.38|11
1731245380000|2024-11-10 13:29:40|436.13|434.43|436.04|434.34|436.15|434.45|435.98|434.28|16
1731245390000|2024-11-10 13:29:50|436.03|434.33|436.32|434.62|436.33|434.63|435.96|434.26|23
1731245400000|2024-11-10 13:30:00|436.3|434.6|436.06|434.36|436.36|434.66|436|434.3|23
1731245410000|2024-11-10 13:30:10|436.04|434.34|436.09|434.39|436.09|434.39|435.79|434.09|19
1731245420000|2024-11-10 13:30:20|436.24|434.54|436.28|434.58|436.39|434.69|436.24|434.54|13
1731245430000|2024-11-10 13:30:30|436.27|434.57|436.1|434.4|436.37|434.67|436.06|434.36|27
1731245440000|2024-11-10 13:30:40|436.09|434.39|438.12|436.42|438.12|436.42|436.09|434.39|22
1731245450000|2024-11-10 13:30:50|438.08|436.38|444.21|442.51|444.41|442.71|438.08|436.38|28
1731245460000|2024-11-10 13:31:00|444.22|442.52|444.67|442.97|444.81|443.11|443.48|441.78|38
1731245470000|2024-11-10 13:31:10|444.69|442.99|443.13|441.43|444.74|443.04|443.07|441.37|32
1731245480000|2024-11-10 13:31:20|443.09|441.39|443.11|441.41|443.11|441.41|443.09|441.39|2
1731245490000|2024-11-10 13:31:30|443.12|441.42|444.29|442.59|444.29|442.59|443.12|441.42|20
1731245500000|2024-11-10 13:31:40|444.26|442.56|444.62|442.92|444.62|442.92|443.38|441.68|34
1731245510000|2024-11-10 13:31:50|444.68|442.98|445.85|444.15|445.85|444.15|444.12|442.42|21
1731245520000|2024-11-10 13:32:00|445.95|444.25|445.95|444.25|446.4|444.7|445.94|444.24|19
1731245530000|2024-11-10 13:32:10|445.86|444.16|444.35|442.65|445.94|444.24|444.3|442.6|33
1731245540000|2024-11-10 13:32:20|444.32|442.62|445.59|443.89|445.71|444.01|444.09|442.39|34
1731245550000|2024-11-10 13:32:30|445.39|443.69|448.3|446.6|448.3|446.6|445.39|443.69|22
1731245560000|2024-11-10 13:32:40|448.29|446.59|448.23|446.53|449.31|447.61|448.23|446.53|36
1731245570000|2024-11-10 13:32:50|448.11|446.41|448|446.3|448.17|446.47|447.63|445.93|37
1731245580000|2024-11-10 13:33:00|447.97|446.27|445.56|443.86|447.97|446.27|445.55|443.85|36
1731245590000|2024-11-10 13:33:10|445.47|443.77|443.89|442.19|445.47|443.77|443.66|441.96|35
1731245600000|2024-11-10 13:33:20|443.84|442.14|444.04|442.34|444.05|442.35|443.35|441.65|33
1731245610000|2024-11-10 13:33:30|444.13|442.43|443.55|441.85|444.78|443.08|443.55|441.85|33
1731245620000|2024-11-10 13:33:40|443.52|441.82|443.65|441.95|443.97|442.27|443.52|441.82|25
1731245630000|2024-11-10 13:33:50|443.8|442.1|443.74|442.04|444.17|442.47|443.66|441.96|30
1731245640000|2024-11-10 13:34:00|443.71|442.01|444.64|442.94|444.64|442.94|443.71|442.01|29
1731245650000|2024-11-10 13:34:10|444.67|442.97|444.64|442.94|444.82|443.12|444.55|442.85|29
1731245660000|2024-11-10 13:34:20|444.63|442.93|444.62|442.92|444.68|442.98|444.24|442.54|30
1731245670000|2024-11-10 13:34:30|444.61|442.91|443.64|441.94|444.64|442.94|443.64|441.94|32
1731245680000|2024-11-10 13:34:40|443.63|441.93|443.22|441.52|443.74|442.04|442.95|441.25|32
1731245690000|2024-11-10 13:34:50|443.2|441.5|442.75|441.05|443.27|441.57|442.74|441.04|26
1731245700000|2024-11-10 13:35:00|442.88|441.18|443.21|441.51|443.21|441.51|442.75|441.05|26
1731245710000|2024-11-10 13:35:10|443.22|441.52|443.95|442.25|443.97|442.27|443.17|441.47|35
1731245720000|2024-11-10 13:35:20|444.13|442.43|445.13|443.43|445.2|443.5|444.12|442.42|31
1731245730000|2024-11-10 13:35:30|445.14|443.44|444.91|443.21|445.46|443.76|444.91|443.21|27
1731245740000|2024-11-10 13:35:40|445.4|443.7|445.88|444.18|445.88|444.18|445.4|443.7|22
1731245750000|2024-11-10 13:35:50|445.85|444.15|445.48|443.78|445.88|444.18|445.27|443.57|23
1731245760000|2024-11-10 13:36:00|445.39|443.69|446.18|444.48|446.34|444.64|445.27|443.57|32
1731245770000|2024-11-10 13:36:10|446.15|444.45|445.39|443.69|446.23|444.53|445.24|443.54|30
1731245780000|2024-11-10 13:36:20|445.4|443.7|445.56|443.86|446.05|444.35|445.37|443.67|27
1731245790000|2024-11-10 13:36:30|445.48|443.78|445.36|443.66|445.48|443.78|445.26|443.56|31
1731245800000|2024-11-10 13:36:40|445.33|443.63|445.22|443.52|445.41|443.71|445.09|443.39|26
1731245810000|2024-11-10 13:36:50|445.19|443.49|444.85|443.15|445.2|443.5|444.26|442.56|36
1731245820000|2024-11-10 13:37:00|444.8|443.1|445.06|443.36|445.3|443.6|444.8|443.1|32
1731245830000|2024-11-10 13:37:10|445.09|443.39|444|442.3|445.12|443.42|444|442.3|36
1731245840000|2024-11-10 13:37:20|444.02|442.32|444.37|442.67|444.62|442.92|444|442.3|28
1731245850000|2024-11-10 13:37:30|444.26|442.56|444.53|442.83|444.61|442.91|444.12|442.42|29
1731245860000|2024-11-10 13:37:40|444.48|442.78|443.77|442.07|444.58|442.88|443.77|442.07|28
1731245870000|2024-11-10 13:37:50|443.75|442.05|443.51|441.81|443.75|442.05|443.42|441.72|31
1731245880000|2024-11-10 13:38:00|443.5|441.8|444.17|442.47|444.24|442.54|443.5|441.8|33
1731245890000|2024-11-10 13:38:10|444.15|442.45|444.13|442.43|444.59|442.89|443.9|442.2|34
1731245900000|2024-11-10 13:38:20|444.14|442.44|443.68|441.98|444.26|442.56|443.65|441.95|33
1731245910000|2024-11-10 13:38:30|443.71|442.01|443.16|441.46|443.71|442.01|443.14|441.44|32
1731245920000|2024-11-10 13:38:40|443.18|441.48|443.5|441.8|443.5|441.8|443.18|441.48|25
1731245930000|2024-11-10 13:38:50|443.48|441.78|443.28|441.58|443.5|441.8|443.28|441.58|30
1731245940000|2024-11-10 13:39:00|443.27|441.57|443.45|441.75|443.69|441.99|443.23|441.53|34
1731245950000|2024-11-10 13:39:10|443.43|441.73|443.27|441.57|443.44|441.74|443.24|441.54|28
1731245960000|2024-11-10 13:39:20|443.26|441.56|443.71|442.01|443.76|442.06|443.26|441.56|31
1731245970000|2024-11-10 13:39:30|443.7|442|443.68|441.98|443.73|442.03|443.52|441.82|26
1731245980000|2024-11-10 13:39:40|443.67|441.97|443.38|441.68|443.67|441.97|443.35|441.65|25
1731245990000|2024-11-10 13:39:50|443.37|441.67|443.49|441.79|443.78|442.08|443.36|441.66|34
1731246000000|2024-11-10 13:40:00|443.46|441.76|443.6|441.9|443.65|441.95|443.43|441.73|32
1731246010000|2024-11-10 13:40:10|443.61|441.91|444.17|442.47|444.45|442.75|443.6|441.9|32
1731246020000|2024-11-10 13:40:20|444.15|442.45|445.13|443.43|445.13|443.43|443.93|442.23|33
1731246030000|2024-11-10 13:40:30|445.17|443.47|444.95|443.25|445.17|443.47|444.83|443.13|28
1731246040000|2024-11-10 13:40:40|444.96|443.26|444.84|443.14|445.25|443.55|444.84|443.14|29
1731246050000|2024-11-10 13:40:50|444.88|443.18|444.72|443.02|444.9|443.2|444.41|442.71|27
1731246060000|2024-11-10 13:41:00|444.74|443.04|445.2|443.5|445.29|443.59|444.68|442.98|32
1731246070000|2024-11-10 13:41:10|445.21|443.51|445.33|443.63|445.49|443.79|445.18|443.48|30
1731246080000|2024-11-10 13:41:20|445.3|443.6|444.88|443.18|445.42|443.72|444.79|443.09|32
1731246090000|2024-11-10 13:41:30|444.95|443.25|445.41|443.71|445.41|443.71|444.7|443|15
1731246100000|2024-11-10 13:41:40|445.28|443.58|444.85|443.15|445.49|443.79|444.85|443.15|29
1731246110000|2024-11-10 13:41:50|444.84|443.14|445.31|443.61|445.34|443.64|444.82|443.12|25
1731246120000|2024-11-10 13:42:00|445.33|443.63|445.37|443.67|445.5|443.8|445.28|443.58|22
1731246130000|2024-11-10 13:42:10|445.36|443.66|445.19|443.49|445.39|443.69|445.07|443.37|26
1731246140000|2024-11-10 13:42:20|445.21|443.51|444.95|443.25|445.21|443.51|444.94|443.24|30
1731246150000|2024-11-10 13:42:30|444.94|443.24|444.85|443.15|445.05|443.35|444.85|443.15|26
1731246160000|2024-11-10 13:42:40|444.84|443.14|444.18|442.48|444.84|443.14|444.1|442.4|30
1731246170000|2024-11-10 13:42:50|444.21|442.51|444.4|442.7|444.49|442.79|444.21|442.51|27
1731246180000|2024-11-10 13:43:00|444.39|442.69|444.6|442.9|444.68|442.98|444.31|442.61|23
1731246190000|2024-11-10 13:43:10|444.59|442.89|444.82|443.12|444.89|443.19|444.55|442.85|29
1731246200000|2024-11-10 13:43:20|444.76|443.06|444.41|442.71|444.76|443.06|444.41|442.71|20
1731246210000|2024-11-10 13:43:30|444.4|442.7|444.18|442.48|444.4|442.7|444.18|442.48|24
1731246220000|2024-11-10 13:43:40|444.17|442.47|443.75|442.05|444.23|442.53|443.54|441.84|25
1731246230000|2024-11-10 13:43:50|443.78|442.08|443.79|442.09|443.8|442.1|443.7|442|24
1731246240000|2024-11-10 13:44:00|443.82|442.12|444.04|442.34|444.2|442.5|443.81|442.11|28
1731246250000|2024-11-10 13:44:10|444.05|442.35|444.06|442.36|444.2|442.5|443.96|442.26|31
1731246260000|2024-11-10 13:44:20|444.07|442.37|444.11|442.41|444.14|442.44|443.88|442.18|19
1731246270000|2024-11-10 13:44:30|444.14|442.44|444.09|442.39|444.14|442.44|444.02|442.32|29
1731246280000|2024-11-10 13:44:40|444.1|442.4|444.58|442.88|444.6|442.9|444.09|442.39|29
1731246290000|2024-11-10 13:44:50|444.49|442.79|444.26|442.56|444.49|442.79|444.19|442.49|30
1731246300000|2024-11-10 13:45:00|444.27|442.57|443.93|442.23|444.28|442.58|443.93|442.23|26
1731246310000|2024-11-10 13:45:10|443.9|442.2|443.46|441.76|443.9|442.2|443.42|441.72|31
1731246320000|2024-11-10 13:45:20|443.42|441.72|443.4|441.7|443.52|441.82|443.32|441.62|27
1731246330000|2024-11-10 13:45:30|443.39|441.69|443.28|441.58|443.4|441.7|443.28|441.58|23
1731246340000|2024-11-10 13:45:40|443.26|441.56|442.56|440.86|443.27|441.57|442.56|440.86|25
1731246350000|2024-11-10 13:45:50|442.54|440.84|442.69|440.99|442.69|440.99|442.52|440.82|23
1731246360000|2024-11-10 13:46:00|442.67|440.97|442.77|441.07|442.91|441.21|442.62|440.92|30
1731246370000|2024-11-10 13:46:10|442.76|441.06|442.71|441.01|442.83|441.13|442.68|440.98|30
1731246380000|2024-11-10 13:46:20|442.7|441|442.68|440.98|442.74|441.04|442.68|440.98|21
1731246390000|2024-11-10 13:46:30|442.65|440.95|442.2|440.5|442.68|440.98|442.03|440.33|29
1731246400000|2024-11-10 13:46:40|442.21|440.51|442.7|441|442.7|441|442.05|440.35|24
1731246410000|2024-11-10 13:46:50|442.71|441.01|442.44|440.74|442.71|441.01|442.36|440.66|23
1731246420000|2024-11-10 13:47:00|442.42|440.72|443.18|441.48|443.3|441.6|442.4|440.7|31
1731246430000|2024-11-10 13:47:10|443.15|441.45|443.98|442.28|444.01|442.31|442.98|441.28|27
1731246440000|2024-11-10 13:47:20|444.04|442.34|444.21|442.51|444.25|442.55|443.94|442.24|31
1731246450000|2024-11-10 13:47:30|444.23|442.53|444.15|442.45|444.42|442.72|444.04|442.34|33
1731246460000|2024-11-10 13:47:40|444.13|442.43|444.84|443.14|444.84|443.14|444.01|442.31|29
1731246470000|2024-11-10 13:47:50|444.96|443.26|445.13|443.43|445.29|443.59|444.91|443.21|23
1731246480000|2024-11-10 13:48:00|445.14|443.44|445.31|443.61|445.33|443.63|444.34|442.64|37
1731246490000|2024-11-10 13:48:10|445.29|443.59|445.3|443.6|445.61|443.91|445.27|443.57|34
1731246500000|2024-11-10 13:48:20|445.37|443.67|446.13|444.43|446.13|444.43|445.37|443.67|33
1731246510000|2024-11-10 13:48:30|446.24|444.54|446.42|444.72|446.52|444.82|446.24|444.54|32
1731246520000|2024-11-10 13:48:40|446.43|444.73|447.36|445.66|447.36|445.66|446.3|444.6|35
1731246530000|2024-11-10 13:48:50|447.33|445.63|447.83|446.13|447.91|446.21|447.08|445.38|36
1731246540000|2024-11-10 13:49:00|447.9|446.2|447.78|446.08|448.28|446.58|447.38|445.68|33
1731246550000|2024-11-10 13:49:10|447.86|446.16|448.77|447.07|448.82|447.12|447.82|446.12|34
1731246560000|2024-11-10 13:49:20|448.75|447.05|449.47|447.77|449.79|448.09|448.75|447.05|34
1731246570000|2024-11-10 13:49:30|449.46|447.76|449.19|447.49|449.84|448.14|449.19|447.49|34
1731246580000|2024-11-10 13:49:40|449.2|447.5|449.78|448.08|449.78|448.08|449.19|447.49|20
1731246590000|2024-11-10 13:49:50|449.85|448.15|450.27|448.57|450.38|448.68|449.7|448|22
1731246600000|2024-11-10 13:50:00|450.19|448.49|451.22|449.52|451.27|449.57|450.17|448.47|30
1731246610000|2024-11-10 13:50:10|451.27|449.57|452.21|450.51|452.35|450.65|451.27|449.57|34
1731246620000|2024-11-10 13:50:20|452.2|450.5|452.89|451.19|452.89|451.19|451.52|449.82|26
1731246630000|2024-11-10 13:50:30|452.75|451.05|452.56|450.86|452.89|451.19|452.56|450.86|23
1731246640000|2024-11-10 13:50:40|452.38|450.68|452.89|451.19|452.89|451.19|451.56|449.86|31
1731246650000|2024-11-10 13:50:50|453.01|451.31|453.47|451.77|453.55|451.85|453.01|451.31|17
1731246660000|2024-11-10 13:51:00|453.55|451.85|453.49|451.79|453.95|452.25|453.41|451.71|27
1731246670000|2024-11-10 13:51:10|453.48|451.78|453.1|451.4|453.67|451.97|452.9|451.2|34
1731246680000|2024-11-10 13:51:20|453.08|451.38|452.12|450.42|453.98|452.28|452.12|450.42|33
1731246690000|2024-11-10 13:51:30|452.14|450.44|451.33|449.63|452.22|450.52|450.85|449.15|31
1731246700000|2024-11-10 13:51:40|451.34|449.64|450.87|449.17|451.38|449.68|450.87|449.17|35
1731246710000|2024-11-10 13:51:50|450.86|449.16|449.96|448.26|450.98|449.28|449.7|448|34
1731246720000|2024-11-10 13:52:00|449.93|448.23|450.63|448.93|451.01|449.31|449.87|448.17|31
1731246730000|2024-11-10 13:52:10|450.61|448.91|451.62|449.92|452.18|450.48|450.61|448.91|32
1731246740000|2024-11-10 13:52:20|451.63|449.93|451.55|449.85|451.63|449.93|451.3|449.6|27
1731246750000|2024-11-10 13:52:30|451.47|449.77|450.39|448.69|451.48|449.78|450.39|448.69|29
1731246760000|2024-11-10 13:52:40|450.22|448.52|450|448.3|450.22|448.52|449.84|448.14|27
1731246770000|2024-11-10 13:52:50|450.03|448.33|449.83|448.13|450.06|448.36|449.83|448.13|29
1731246780000|2024-11-10 13:53:00|449.82|448.12|448.36|446.66|449.82|448.12|448.26|446.56|25
1731246790000|2024-11-10 13:53:10|448.35|446.65|448.23|446.53|448.49|446.79|448.13|446.43|32
1731246800000|2024-11-10 13:53:20|448.25|446.55|450.04|448.34|450.31|448.61|447.25|445.55|34
1731246810000|2024-11-10 13:53:30|449.61|447.91|450.15|448.45|450.48|448.78|449.27|447.57|35
1731246820000|2024-11-10 13:53:40|450.08|448.38|449.67|447.97|450.08|448.38|449.67|447.97|29
1731246830000|2024-11-10 13:53:50|449.58|447.88|450.72|449.02|450.83|449.13|449.07|447.37|31
1731246840000|2024-11-10 13:54:00|450.75|449.05|451.4|449.7|451.9|450.2|450.75|449.05|17
1731246850000|2024-11-10 13:54:10|451.45|449.75|451.06|449.36|451.45|449.75|451.01|449.31|26
1731246860000|2024-11-10 13:54:20|451.21|449.51|451.21|449.51|451.75|450.05|450.83|449.13|27
1731246870000|2024-11-10 13:54:30|451.22|449.52|450.66|448.96|451.22|449.52|450.55|448.85|33
1731246880000|2024-11-10 13:54:40|450.54|448.84|449.2|447.5|450.59|448.89|449.09|447.39|31
1731246890000|2024-11-10 13:54:50|449.09|447.39|449.16|447.46|449.25|447.55|449.01|447.31|27
1731246900000|2024-11-10 13:55:00|449.17|447.47|448.6|446.9|449.23|447.53|448.47|446.77|31
1731246910000|2024-11-10 13:55:10|448.53|446.83|448.13|446.43|448.53|446.83|447.85|446.15|25
1731246920000|2024-11-10 13:55:20|448.1|446.4|448.06|446.36|448.26|446.56|448.01|446.31|33
1731246930000|2024-11-10 13:55:30|448.08|446.38|448.25|446.55|448.47|446.77|447.98|446.28|31
1731246940000|2024-11-10 13:55:40|448.27|446.57|448.53|446.83|448.59|446.89|448.03|446.33|30
1731246950000|2024-11-10 13:55:50|448.56|446.86|449.3|447.6|449.3|447.6|448.1|446.4|38
1731246960000|2024-11-10 13:56:00|449.35|447.65|449.14|447.44|449.35|447.65|448.84|447.14|34
1731246970000|2024-11-10 13:56:10|449.13|447.43|448.42|446.72|449.23|447.53|448.42|446.72|33
1731246980000|2024-11-10 13:56:20|448.31|446.61|448.01|446.31|448.39|446.69|448|446.3|26
1731246990000|2024-11-10 13:56:30|448.05|446.35|448.17|446.47|448.17|446.47|447.66|445.96|31
1731247000000|2024-11-10 13:56:40|447.99|446.29|448.47|446.77|448.66|446.96|447.99|446.29|33
1731247010000|2024-11-10 13:56:50|448.5|446.8|448.11|446.41|448.55|446.85|448.11|446.41|33
1731247020000|2024-11-10 13:57:00|448.13|446.43|449.1|447.4|449.13|447.43|448.02|446.32|27
1731247030000|2024-11-10 13:57:10|449.13|447.43|448.89|447.19|449.27|447.57|448.82|447.12|29
1731247040000|2024-11-10 13:57:20|448.9|447.2|448.34|446.64|448.9|447.2|448.34|446.64|34
1731247050000|2024-11-10 13:57:30|448.39|446.69|448.72|447.02|448.87|447.17|448.24|446.54|31
1731247060000|2024-11-10 13:57:40|448.7|447|448.37|446.67|448.7|447|448.25|446.55|33
1731247070000|2024-11-10 13:57:50|448.36|446.66|448.92|447.22|449.31|447.61|448.27|446.57|31
1731247080000|2024-11-10 13:58:00|448.91|447.21|450.02|448.32|450.04|448.34|448.72|447.02|25
1731247090000|2024-11-10 13:58:10|450.01|448.31|449.7|448|450.01|448.31|449.67|447.97|30
1731247100000|2024-11-10 13:58:20|449.67|447.97|449.55|447.85|449.67|447.97|449.5|447.8|28
1731247110000|2024-11-10 13:58:30|449.36|447.66|448.9|447.2|449.44|447.74|448.9|447.2|34
1731247120000|2024-11-10 13:58:40|448.89|447.19|449.02|447.32|449.02|447.32|448.61|446.91|25
1731247130000|2024-11-10 13:58:50|448.87|447.17|449.04|447.34|449.35|447.65|448.87|447.17|27
1731247140000|2024-11-10 13:59:00|448.99|447.29|448.98|447.28|449.06|447.36|448.77|447.07|33
1731247150000|2024-11-10 13:59:10|449.05|447.35|448.8|447.1|449.27|447.57|448.8|447.1|33
1731247160000|2024-11-10 13:59:20|448.81|447.11|448.62|446.92|448.81|447.11|448.34|446.64|34
1731247170000|2024-11-10 13:59:30|448.69|446.99|448.9|447.2|448.9|447.2|448.67|446.97|23
1731247180000|2024-11-10 13:59:40|448.62|446.92|448.69|446.99|448.94|447.24|448.58|446.88|31
1731247190000|2024-11-10 13:59:50|448.68|446.98|448.83|447.13|449|447.3|448.57|446.87|29
1731247200000|2024-11-10 14:00:00|448.89|447.19|449.17|447.47|449.23|447.53|448.8|447.1|26
1731247210000|2024-11-10 14:00:10|449.14|447.44|447.59|445.89|449.15|447.45|447.59|445.89|32
1731247220000|2024-11-10 14:00:20|447.61|445.91|447.64|445.94|447.89|446.19|447.38|445.68|29
1731247230000|2024-11-10 14:00:30|447.65|445.95|447.22|445.52|447.71|446.01|447.22|445.52|33
1731247240000|2024-11-10 14:00:40|447.2|445.5|447.18|445.48|447.52|445.82|447.16|445.46|32
1731247250000|2024-11-10 14:00:50|447.16|445.46|446.76|445.06|447.2|445.5|446.12|444.42|33
1731247260000|2024-11-10 14:01:00|446.85|445.15|446.51|444.81|446.98|445.28|446.49|444.79|29
1731247270000|2024-11-10 14:01:10|446.55|444.85|446.53|444.83|446.84|445.14|446.49|444.79|32
1731247280000|2024-11-10 14:01:20|446.52|444.82|446.54|444.84|446.68|444.98|446.21|444.51|27
1731247290000|2024-11-10 14:01:30|446.57|444.87|446.13|444.43|446.67|444.97|446.05|444.35|31
1731247300000|2024-11-10 14:01:40|446.09|444.39|445.48|443.78|446.1|444.4|445.27|443.57|25
1731247310000|2024-11-10 14:01:50|445.53|443.83|445.72|444.02|445.76|444.06|445.52|443.82|22
1731247320000|2024-11-10 14:02:00|445.7|444|445.04|443.34|445.77|444.07|445|443.3|29
1731247330000|2024-11-10 14:02:10|444.92|443.22|445.44|443.74|445.52|443.82|444.92|443.22|31
1731247340000|2024-11-10 14:02:20|445.45|443.75|444.97|443.27|445.58|443.88|444.96|443.26|30
1731247350000|2024-11-10 14:02:30|444.94|443.24|444.83|443.13|445.26|443.56|444.83|443.13|32
1731247360000|2024-11-10 14:02:40|444.85|443.15|444.79|443.09|444.89|443.19|444.79|443.09|14
1731247370000|2024-11-10 14:02:50|444.74|443.04|444.72|443.02|444.81|443.11|444.71|443.01|10
1731247380000|2024-11-10 14:03:00|444.71|443.01|444.62|442.92|444.76|443.06|444.62|442.92|11
1731247390000|2024-11-10 14:03:10|444.66|442.96|445.28|443.58|445.28|443.58|444.66|442.96|31
1731247400000|2024-11-10 14:03:20|445.34|443.64|445.28|443.58|445.42|443.72|445.11|443.41|27
1731247410000|2024-11-10 14:03:30|445.26|443.56|445.56|443.86|445.58|443.88|445.1|443.4|28
1731247420000|2024-11-10 14:03:40|445.58|443.88|445.38|443.68|445.87|444.17|445.38|443.68|32
1731247430000|2024-11-10 14:03:50|445.47|443.77|445.39|443.69|445.53|443.83|445.34|443.64|31
1731247440000|2024-11-10 14:04:00|445.38|443.68|445.6|443.9|445.6|443.9|445.18|443.48|24
1731247450000|2024-11-10 14:04:10|445.69|443.99|445.55|443.85|445.83|444.13|445.52|443.82|30
1731247460000|2024-11-10 14:04:20|445.54|443.84|446.25|444.55|446.51|444.81|445.52|443.82|31
1731247470000|2024-11-10 14:04:30|446.26|444.56|446.02|444.32|446.34|444.64|446.02|444.32|28
1731247480000|2024-11-10 14:04:40|445.99|444.29|445.63|443.93|446.05|444.35|445.62|443.92|30
1731247490000|2024-11-10 14:04:50|445.59|443.89|445.03|443.33|445.59|443.89|444.96|443.26|30
1731247500000|2024-11-10 14:05:00|445.04|443.34|445.34|443.64|445.35|443.65|444.9|443.2|30
1731247510000|2024-11-10 14:05:10|445.36|443.66|445.51|443.81|445.54|443.84|445.05|443.35|30
1731247520000|2024-11-10 14:05:20|445.52|443.82|445.41|443.71|446.01|444.31|445.33|443.63|33
1731247530000|2024-11-10 14:05:30|445.44|443.74|445.79|444.09|445.91|444.21|445.38|443.68|29
1731247540000|2024-11-10 14:05:40|445.81|444.11|445.54|443.84|446|444.3|445.54|443.84|33
1731247550000|2024-11-10 14:05:50|445.44|443.74|445.46|443.76|445.53|443.83|445.34|443.64|28
1731247560000|2024-11-10 14:06:00|445.49|443.79|445.75|444.05|445.75|444.05|445.44|443.74|22
1731247570000|2024-11-10 14:06:10|445.74|444.04|445.59|443.89|445.75|444.05|445.56|443.86|18
1731247580000|2024-11-10 14:06:20|445.56|443.86|445.49|443.79|445.59|443.89|445.42|443.72|28
1731247590000|2024-11-10 14:06:30|445.47|443.77|445.52|443.82|445.59|443.89|445.39|443.69|33
1731247600000|2024-11-10 14:06:40|445.53|443.83|445.39|443.69|445.61|443.91|445.39|443.69|20
1731247610000|2024-11-10 14:06:50|445.38|443.68|445.48|443.78|445.54|443.84|445.35|443.65|15
1731247620000|2024-11-10 14:07:00|445.47|443.77|445.77|444.07|445.83|444.13|445.42|443.72|23
1731247630000|2024-11-10 14:07:10|445.78|444.08|445.95|444.25|445.99|444.29|445.72|444.02|25
1731247640000|2024-11-10 14:07:20|445.92|444.22|445.7|444|445.92|444.22|445.7|444|25
1731247650000|2024-11-10 14:07:30|445.69|443.99|445.7|444|445.72|444.02|445.62|443.92|19
1731247660000|2024-11-10 14:07:40|445.72|444.02|445.64|443.94|445.75|444.05|445.64|443.94|26
1731247670000|2024-11-10 14:07:50|445.67|443.97|445.76|444.06|445.78|444.08|445.63|443.93|19
1731247680000|2024-11-10 14:08:00|445.78|444.08|445.83|444.13|445.89|444.19|445.76|444.06|27
1731247690000|2024-11-10 14:08:10|445.8|444.1|445.68|443.98|445.83|444.13|445.66|443.96|26
1731247700000|2024-11-10 14:08:20|445.71|444.01|445.75|444.05|445.91|444.21|445.65|443.95|33
1731247710000|2024-11-10 14:08:30|445.82|444.12|446.23|444.53|446.37|444.67|445.82|444.12|30
1731247720000|2024-11-10 14:08:40|446.09|444.39|446.01|444.31|446.19|444.49|446.01|444.31|26
1731247730000|2024-11-10 14:08:50|446|444.3|446.21|444.51|446.21|444.51|445.96|444.26|27
1731247740000|2024-11-10 14:09:00|446.18|444.48|446.32|444.62|446.59|444.89|446.09|444.39|30
1731247750000|2024-11-10 14:09:10|446.27|444.57|446.2|444.5|446.31|444.61|446.2|444.5|15
1731247760000|2024-11-10 14:09:20|446.22|444.52|446.15|444.45|446.22|444.52|446.15|444.45|16
1731247770000|2024-11-10 14:09:30|446.14|444.44|446.14|444.44|446.17|444.47|446.13|444.43|14
1731247780000|2024-11-10 14:09:40|446.12|444.42|445.73|444.03|446.12|444.42|445.72|444.02|20
1731247790000|2024-11-10 14:09:50|445.74|444.04|446|444.3|446|444.3|445.71|444.01|24
1731247800000|2024-11-10 14:10:00|446.01|444.31|446.05|444.35|446.16|444.46|446.01|444.31|28
1731247810000|2024-11-10 14:10:10|446.04|444.34|445.67|443.97|446.04|444.34|445.67|443.97|15
1731247820000|2024-11-10 14:10:20|445.66|443.96|445.97|444.27|446.27|444.57|445.65|443.95|20
1731247830000|2024-11-10 14:10:30|445.95|444.25|445.94|444.24|446.01|444.31|445.94|444.24|23
1731247840000|2024-11-10 14:10:40|445.93|444.23|446.18|444.48|446.18|444.48|445.91|444.21|23
1731247850000|2024-11-10 14:10:50|446.25|444.55|446.42|444.72|446.51|444.81|446.25|444.55|26
1731247860000|2024-11-10 14:11:00|446.43|444.73|446.71|445.01|446.93|445.23|446.4|444.7|26
1731247870000|2024-11-10 14:11:10|446.68|444.98|446.42|444.72|446.73|445.03|446.42|444.72|21
1731247880000|2024-11-10 14:11:20|446.44|444.74|446.65|444.95|446.7|445|446.4|444.7|23
1731247890000|2024-11-10 14:11:30|446.64|444.94|446.69|444.99|446.72|445.02|446.64|444.94|14
1731247900000|2024-11-10 14:11:40|446.68|444.98|446.84|445.14|446.89|445.19|446.68|444.98|20
1731247910000|2024-11-10 14:11:50|446.83|445.13|446.59|444.89|446.85|445.15|446.59|444.89|18
1731247920000|2024-11-10 14:12:00|446.65|444.95|447.25|445.55|447.25|445.55|446.64|444.94|30
1731247930000|2024-11-10 14:12:10|447.26|445.56|448.38|446.68|448.38|446.68|447.25|445.55|12
1731247940000|2024-11-10 14:12:20|448.39|446.69|447.99|446.29|448.4|446.7|447.91|446.21|33
1731247950000|2024-11-10 14:12:30|447.98|446.28|449.07|447.37|449.33|447.63|447.97|446.27|24
1731247960000|2024-11-10 14:12:40|449.09|447.39|448.95|447.25|449.12|447.42|448.89|447.19|26
1731247970000|2024-11-10 14:12:50|448.94|447.24|448.67|446.97|448.94|447.24|448.65|446.95|25
1731247980000|2024-11-10 14:13:00|448.66|446.96|448.99|447.29|449.1|447.4|448.58|446.88|35
1731247990000|2024-11-10 14:13:10|448.98|447.28|448.93|447.23|449.1|447.4|448.86|447.16|29
1731248000000|2024-11-10 14:13:20|448.94|447.24|448.81|447.11|448.94|447.24|448.81|447.11|18
1731248010000|2024-11-10 14:13:30|448.8|447.1|448.47|446.77|448.8|447.1|448.47|446.77|15
1731248020000|2024-11-10 14:13:40|448.49|446.79|448.35|446.65|448.49|446.79|448.3|446.6|18
1731248030000|2024-11-10 14:13:50|448.32|446.62|448.92|447.22|448.92|447.22|448.31|446.61|29
1731248040000|2024-11-10 14:14:00|448.89|447.19|448.55|446.85|448.91|447.21|448.53|446.83|29
1731248050000|2024-11-10 14:14:10|448.58|446.88|448.36|446.66|448.58|446.88|448.36|446.66|14
1731248060000|2024-11-10 14:14:20|448.38|446.68|448.36|446.66|448.45|446.75|448.33|446.63|17
1731248070000|2024-11-10 14:14:30|448.33|446.63|448.51|446.81|448.51|446.81|448.31|446.61|16
1731248080000|2024-11-10 14:14:40|448.5|446.8|448.91|447.21|448.97|447.27|448.48|446.78|32
1731248090000|2024-11-10 14:14:50|448.93|447.23|449.32|447.62|449.32|447.62|448.91|447.21|22
1731248100000|2024-11-10 14:15:00|449.46|447.76|449.72|448.02|449.72|448.02|449.46|447.76|11
1731248110000|2024-11-10 14:15:10|449.74|448.04|449.9|448.2|449.98|448.28|449.74|448.04|27
1731248120000|2024-11-10 14:15:20|449.92|448.22|449.89|448.19|449.98|448.28|449.86|448.16|24
1731248130000|2024-11-10 14:15:30|449.86|448.16|450.07|448.37|450.16|448.46|449.86|448.16|26
1731248140000|2024-11-10 14:15:40|450.05|448.35|449.97|448.27|450.19|448.49|449.97|448.27|27
1731248150000|2024-11-10 14:15:50|449.96|448.26|449.98|448.28|450.03|448.33|449.78|448.08|26
1731248160000|2024-11-10 14:16:00|449.97|448.27|449.77|448.07|449.97|448.27|449.69|447.99|22
1731248170000|2024-11-10 14:16:10|449.74|448.04|449.41|447.71|449.74|448.04|449.41|447.71|23
1731248180000|2024-11-10 14:16:20|449.36|447.66|450.23|448.53|450.25|448.55|449.36|447.66|25
1731248190000|2024-11-10 14:16:30|450.25|448.55|451|449.3|451.16|449.46|450.25|448.55|21
1731248200000|2024-11-10 14:16:40|450.97|449.27|450.78|449.08|451.12|449.42|450.76|449.06|22
1731248210000|2024-11-10 14:16:50|450.79|449.09|450.72|449.02|450.89|449.19|450.72|449.02|24
1731248220000|2024-11-10 14:17:00|450.71|449.01|450.51|448.81|450.71|449.01|450.45|448.75|20
1731248230000|2024-11-10 14:17:10|450.54|448.84|450.03|448.33|450.7|449|450.03|448.33|26
1731248240000|2024-11-10 14:17:20|450.02|448.32|450.45|448.75|450.58|448.88|449.88|448.18|32
1731248250000|2024-11-10 14:17:30|450.44|448.74|450.36|448.66|450.59|448.89|450.31|448.61|27
1731248260000|2024-11-10 14:17:40|450.37|448.67|450.27|448.57|450.37|448.67|450.09|448.39|29
1731248270000|2024-11-10 14:17:50|450.25|448.55|449.49|447.79|450.25|448.55|449.23|447.53|36
1731248280000|2024-11-10 14:18:00|449.52|447.82|449.92|448.22|449.92|448.22|449.48|447.78|27
1731248290000|2024-11-10 14:18:10|449.95|448.25|449.95|448.25|450|448.3|449.87|448.17|28
1731248300000|2024-11-10 14:18:20|449.96|448.26|449.74|448.04|449.96|448.26|449.71|448.01|21
1731248310000|2024-11-10 14:18:30|449.76|448.06|450.23|448.53|450.38|448.68|449.74|448.04|28
1731248320000|2024-11-10 14:18:40|450.29|448.59|450.24|448.54|450.29|448.59|450.14|448.44|21
1731248330000|2024-11-10 14:18:50|450.22|448.52|450.13|448.43|450.31|448.61|450.11|448.41|23
1731248340000|2024-11-10 14:19:00|450.11|448.41|450.51|448.81|450.52|448.82|450.05|448.35|22
1731248350000|2024-11-10 14:19:10|450.5|448.8|450.8|449.1|450.81|449.11|450.46|448.76|16
1731248360000|2024-11-10 14:19:20|450.81|449.11|451.08|449.38|451.14|449.44|450.73|449.03|18
1731248370000|2024-11-10 14:19:30|451.06|449.36|451.19|449.49|451.23|449.53|450.93|449.23|19
1731248380000|2024-11-10 14:19:40|451.18|449.48|451.06|449.36|451.23|449.53|451.02|449.32|25
1731248390000|2024-11-10 14:19:50|451.02|449.32|450.95|449.25|451.03|449.33|450.85|449.15|20
1731248400000|2024-11-10 14:20:00|450.97|449.27|450.13|448.43|450.97|449.27|450.01|448.31|22
1731248410000|2024-11-10 14:20:10|450.28|448.58|450|448.3|450.43|448.73|450|448.3|16
1731248420000|2024-11-10 14:20:20|450.02|448.32|450.22|448.52|450.22|448.52|449.98|448.28|22
1731248430000|2024-11-10 14:20:30|450.18|448.48|450.05|448.35|450.22|448.52|449.97|448.27|31
1731248440000|2024-11-10 14:20:40|450.04|448.34|449.98|448.28|450.06|448.36|449.86|448.16|20
1731248450000|2024-11-10 14:20:50|450.02|448.32|449.73|448.03|450.02|448.32|449.73|448.03|20
1731248460000|2024-11-10 14:21:00|449.74|448.04|449.66|447.96|449.78|448.08|449.64|447.94|30
1731248470000|2024-11-10 14:21:10|449.65|447.95|450.42|448.72|450.54|448.84|449.64|447.94|26
1731248480000|2024-11-10 14:21:20|450.4|448.7|450.09|448.39|450.4|448.7|450.09|448.39|24
1731248490000|2024-11-10 14:21:30|450.11|448.41|449.7|448|450.14|448.44|449.68|447.98|26
1731248500000|2024-11-10 14:21:40|449.69|447.99|449.45|447.75|449.7|448|449.45|447.75|23
1731248510000|2024-11-10 14:21:50|449.42|447.72|448.87|447.17|449.44|447.74|448.87|447.17|30
1731248520000|2024-11-10 14:22:00|448.9|447.2|449.03|447.33|449.06|447.36|448.78|447.08|28
1731248530000|2024-11-10 14:22:10|449.05|447.35|449.05|447.35|449.14|447.44|448.87|447.17|36
1731248540000|2024-11-10 14:22:20|449.08|447.38|448.98|447.28|449.15|447.45|448.95|447.25|24
1731248550000|2024-11-10 14:22:30|448.99|447.29|448.94|447.24|449.08|447.38|448.91|447.21|23
1731248560000|2024-11-10 14:22:40|448.91|447.21|448.61|446.91|448.91|447.21|448.4|446.7|30
1731248570000|2024-11-10 14:22:50|448.6|446.9|448.47|446.77|448.71|447.01|448.46|446.76|28
1731248580000|2024-11-10 14:23:00|448.46|446.76|448.58|446.88|448.58|446.88|448.34|446.64|31
1731248590000|2024-11-10 14:23:10|448.68|446.98|448.44|446.74|448.7|447|448.36|446.66|21
1731248600000|2024-11-10 14:23:20|448.45|446.75|448.77|447.07|448.84|447.14|448.45|446.75|28
1731248610000|2024-11-10 14:23:30|448.8|447.1|448.78|447.08|448.85|447.15|448.71|447.01|18
1731248620000|2024-11-10 14:23:40|448.8|447.1|448.46|446.76|448.92|447.22|448.46|446.76|29
1731248630000|2024-11-10 14:23:50|448.48|446.78|448.45|446.75|448.53|446.83|448.39|446.69|29
1731248640000|2024-11-10 14:24:00|448.43|446.73|448.34|446.64|448.61|446.91|448.34|446.64|27
1731248650000|2024-11-10 14:24:10|448.31|446.61|448.19|446.49|448.32|446.62|448.13|446.43|26
1731248660000|2024-11-10 14:24:20|448.18|446.48|447.98|446.28|448.19|446.49|447.94|446.24|22
1731248670000|2024-11-10 14:24:30|448.01|446.31|448.43|446.73|448.43|446.73|447.94|446.24|26
1731248680000|2024-11-10 14:24:40|448.39|446.69|448.28|446.58|448.39|446.69|448.22|446.52|22
1731248690000|2024-11-10 14:24:50|448.2|446.5|448.17|446.47|448.34|446.64|448.14|446.44|20
1731248700000|2024-11-10 14:25:00|448.15|446.45|447.93|446.23|448.15|446.45|447.9|446.2|23
1731248710000|2024-11-10 14:25:10|447.91|446.21|447.67|445.97|448|446.3|447.52|445.82|21
1731248720000|2024-11-10 14:25:20|447.66|445.96|447.39|445.69|447.66|445.96|447.35|445.65|29
1731248730000|2024-11-10 14:25:30|447.3|445.6|447.27|445.57|447.35|445.65|447.23|445.53|26
1731248740000|2024-11-10 14:25:40|447.28|445.58|446.96|445.26|447.33|445.63|446.91|445.21|31
1731248750000|2024-11-10 14:25:50|446.97|445.27|446.99|445.29|447.02|445.32|446.9|445.2|23
1731248760000|2024-11-10 14:26:00|446.98|445.28|446.81|445.11|446.98|445.28|446.68|444.98|26
1731248770000|2024-11-10 14:26:10|446.82|445.12|446.83|445.13|446.9|445.2|446.72|445.02|28
1731248780000|2024-11-10 14:26:20|446.82|445.12|446.77|445.07|446.84|445.14|446.73|445.03|24
1731248790000|2024-11-10 14:26:30|446.75|445.05|447.1|445.4|447.33|445.63|446.69|444.99|28
1731248800000|2024-11-10 14:26:40|447.11|445.41|447.2|445.5|447.39|445.69|447.11|445.41|19
1731248810000|2024-11-10 14:26:50|447.22|445.52|447.44|445.74|447.64|445.94|447.22|445.52|20
1731248820000|2024-11-10 14:27:00|447.45|445.75|447.26|445.56|447.54|445.84|447.26|445.56|26
1731248830000|2024-11-10 14:27:10|447.24|445.54|447.25|445.55|447.28|445.58|447.2|445.5|20
1731248840000|2024-11-10 14:27:20|447.32|445.62|447.29|445.59|447.47|445.77|447.25|445.55|30
1731248850000|2024-11-10 14:27:30|447.28|445.58|447.36|445.66|447.37|445.67|447.28|445.58|21
1731248860000|2024-11-10 14:27:40|447.38|445.68|447.29|445.59|447.38|445.68|447.29|445.59|23
1731248870000|2024-11-10 14:27:50|447.27|445.57|447.08|445.38|447.32|445.62|447.06|445.36|20
1731248880000|2024-11-10 14:28:00|447.07|445.37|447.22|445.52|447.23|445.53|446.96|445.26|23
1731248890000|2024-11-10 14:28:10|447.15|445.45|447|445.3|447.19|445.49|447|445.3|21
1731248900000|2024-11-10 14:28:20|446.94|445.24|447|445.3|447|445.3|446.89|445.19|25
1731248910000|2024-11-10 14:28:30|447.03|445.33|446.95|445.25|447.11|445.41|446.95|445.25|22
1731248920000|2024-11-10 14:28:40|446.94|445.24|447|445.3|447.13|445.43|446.93|445.23|26
1731248930000|2024-11-10 14:28:50|447.02|445.32|446.95|445.25|447.02|445.32|446.94|445.24|25
1731248940000|2024-11-10 14:29:00|446.99|445.29|446.54|444.84|446.99|445.29|446.32|444.62|29
1731248950000|2024-11-10 14:29:10|446.57|444.87|446.42|444.72|446.62|444.92|446.41|444.71|22
1731248960000|2024-11-10 14:29:20|446.41|444.71|446.38|444.68|446.44|444.74|446.33|444.63|21
1731248970000|2024-11-10 14:29:30|446.39|444.69|446.14|444.44|446.41|444.71|446.14|444.44|18
1731248980000|2024-11-10 14:29:40|446.15|444.45|445.86|444.16|446.16|444.46|445.84|444.14|23
1731248990000|2024-11-10 14:29:50|445.85|444.15|445.87|444.17|445.97|444.27|445.77|444.07|33
1731249000000|2024-11-10 14:30:00|445.85|444.15|445.87|444.17|446.01|444.31|445.7|444|30
1731249010000|2024-11-10 14:30:10|445.89|444.19|446.11|444.41|446.15|444.45|445.69|443.99|28
1731249020000|2024-11-10 14:30:20|446.16|444.46|446.15|444.45|446.25|444.55|446.1|444.4|25
1731249030000|2024-11-10 14:30:30|446.14|444.44|446.04|444.34|446.14|444.44|446.04|444.34|27
1731249040000|2024-11-10 14:30:40|446.05|444.35|446.17|444.47|446.2|444.5|446.05|444.35|26
1731249050000|2024-11-10 14:30:50|446.19|444.49|446.23|444.53|446.26|444.56|446.09|444.39|19
1731249060000|2024-11-10 14:31:00|446.25|444.55|445.94|444.24|446.25|444.55|445.9|444.2|19
1731249070000|2024-11-10 14:31:10|445.95|444.25|445.73|444.03|445.95|444.25|445.71|444.01|27
1731249080000|2024-11-10 14:31:20|445.7|444|445.5|443.8|445.73|444.03|445.48|443.78|19
1731249090000|2024-11-10 14:31:30|445.48|443.78|445.3|443.6|445.48|443.78|445.24|443.54|28
1731249100000|2024-11-10 14:31:40|445.27|443.57|445.24|443.54|445.28|443.58|445.22|443.52|13
1731249110000|2024-11-10 14:31:50|445.25|443.55|445.11|443.41|445.3|443.6|445.08|443.38|24
1731249120000|2024-11-10 14:32:00|445.1|443.4|444.99|443.29|445.34|443.64|444.96|443.26|26
1731249130000|2024-11-10 14:32:10|445.02|443.32|444.95|443.25|445.07|443.37|444.84|443.14|26
1731249140000|2024-11-10 14:32:20|444.97|443.27|444.82|443.12|444.97|443.27|444.79|443.09|24
1731249150000|2024-11-10 14:32:30|444.83|443.13|444.79|443.09|444.91|443.21|444.74|443.04|16
1731249160000|2024-11-10 14:32:40|444.78|443.08|444.79|443.09|444.86|443.16|444.73|443.03|19
1731249170000|2024-11-10 14:32:50|444.78|443.08|444.09|442.39|444.81|443.11|444.09|442.39|27
1731249180000|2024-11-10 14:33:00|444.06|442.36|444.06|442.36|444.08|442.38|443.92|442.22|21
1731249190000|2024-11-10 14:33:10|444.02|442.32|443.36|441.66|444.02|442.32|443.36|441.66|31
1731249200000|2024-11-10 14:33:20|443.34|441.64|443.51|441.81|443.84|442.14|443.34|441.64|33
1731249210000|2024-11-10 14:33:30|443.52|441.82|443.11|441.41|443.52|441.82|443.11|441.41|22
1731249220000|2024-11-10 14:33:40|443.1|441.4|443.08|441.38|443.36|441.66|442.99|441.29|29
1731249230000|2024-11-10 14:33:50|443.06|441.36|443.1|441.4|443.34|441.64|443.03|441.33|31
1731249240000|2024-11-10 14:34:00|443.11|441.41|442.95|441.25|443.14|441.44|442.89|441.19|26
1731249250000|2024-11-10 14:34:10|442.92|441.22|442.85|441.15|442.98|441.28|442.84|441.14|28
1731249260000|2024-11-10 14:34:20|442.82|441.12|442.85|441.15|442.96|441.26|442.72|441.02|26
1731249270000|2024-11-10 14:34:30|442.84|441.14|442.76|441.06|442.84|441.14|442.76|441.06|20
1731249280000|2024-11-10 14:34:40|442.74|441.04|442.4|440.7|442.74|441.04|442.34|440.64|17
1731249290000|2024-11-10 14:34:50|442.36|440.66|442.18|440.48|442.57|440.87|442.16|440.46|30
1731249300000|2024-11-10 14:35:00|442.21|440.51|442.13|440.43|442.34|440.64|442.07|440.37|27
1731249310000|2024-11-10 14:35:10|442.07|440.37|442.16|440.46|442.41|440.71|442.07|440.37|29
1731249320000|2024-11-10 14:35:20|442.18|440.48|441.65|439.95|442.18|440.48|441.61|439.91|29
1731249330000|2024-11-10 14:35:30|441.7|440|441.97|440.27|441.98|440.28|441.66|439.96|24
1731249340000|2024-11-10 14:35:40|441.96|440.26|441.89|440.19|441.96|440.26|441.57|439.87|32
1731249350000|2024-11-10 14:35:50|441.9|440.2|441.83|440.13|441.9|440.2|441.75|440.05|24
1731249360000|2024-11-10 14:36:00|441.82|440.12|441.51|439.81|441.82|440.12|441.46|439.76|23
1731249370000|2024-11-10 14:36:10|441.46|439.76|440.59|438.89|441.46|439.76|440.51|438.81|33
1731249380000|2024-11-10 14:36:20|440.61|438.91|440.38|438.68|440.65|438.95|440.37|438.67|29
1731249390000|2024-11-10 14:36:30|440.4|438.7|440.23|438.53|440.4|438.7|439.99|438.29|31
1731249400000|2024-11-10 14:36:40|440.27|438.57|439.78|438.08|440.27|438.57|439.76|438.06|29
1731249410000|2024-11-10 14:36:50|439.79|438.09|439.57|437.87|439.79|438.09|439.55|437.85|25
1731249420000|2024-11-10 14:37:00|439.56|437.86|439.69|437.99|439.86|438.16|439.28|437.58|29
1731249430000|2024-11-10 14:37:10|439.64|437.94|439.39|437.69|439.64|437.94|439.37|437.67|29
1731249440000|2024-11-10 14:37:20|439.37|437.67|438.71|437.01|439.37|437.67|438.68|436.98|27
1731249450000|2024-11-10 14:37:30|438.72|437.02|438.25|436.55|438.79|437.09|438.19|436.49|28
1731249460000|2024-11-10 14:37:40|438.24|436.54|438.32|436.62|438.37|436.67|438.17|436.47|35
1731249470000|2024-11-10 14:37:50|438.3|436.6|437.96|436.26|438.3|436.6|437.85|436.15|33
1731249480000|2024-11-10 14:38:00|437.99|436.29|437.72|436.02|438.03|436.33|437.68|435.98|23
1731249490000|2024-11-10 14:38:10|437.52|435.82|437.89|436.19|437.89|436.19|437.46|435.76|31
1731249500000|2024-11-10 14:38:20|437.91|436.21|438.73|437.03|438.86|437.16|437.91|436.21|34
1731249510000|2024-11-10 14:38:30|438.77|437.07|439.4|437.7|439.42|437.72|438.77|437.07|24
1731249520000|2024-11-10 14:38:40|439.42|437.72|438.96|437.26|439.51|437.81|438.96|437.26|30
1731249530000|2024-11-10 14:38:50|439|437.3|439.15|437.45|439.3|437.6|439|437.3|26
1731249540000|2024-11-10 14:39:00|439.14|437.44|439.4|437.7|439.45|437.75|439.12|437.42|28
1731249550000|2024-11-10 14:39:10|439.37|437.67|439.84|438.14|439.94|438.24|439.37|437.67|25
1731249560000|2024-11-10 14:39:20|439.78|438.08|440.5|438.8|440.55|438.85|439.78|438.08|31
1731249570000|2024-11-10 14:39:30|440.49|438.79|439.82|438.12|440.51|438.81|439.77|438.07|26
1731249580000|2024-11-10 14:39:40|439.81|438.11|439.76|438.06|440.07|438.37|439.71|438.01|27
1731249590000|2024-11-10 14:39:50|439.72|438.02|439.82|438.12|439.85|438.15|439.66|437.96|15
1731249600000|2024-11-10 14:40:00|439.85|438.15|439.76|438.06|439.85|438.15|439.76|438.06|19
1731249610000|2024-11-10 14:40:10|439.8|438.1|440.28|438.58|440.28|438.58|439.8|438.1|25
1731249620000|2024-11-10 14:40:20|440.32|438.62|440.45|438.75|440.45|438.75|440.32|438.62|21
1731249630000|2024-11-10 14:40:30|440.42|438.72|440.02|438.32|440.45|438.75|440|438.3|25
1731249640000|2024-11-10 14:40:40|440.04|438.34|440.44|438.74|440.47|438.77|440.04|438.34|30
1731249650000|2024-11-10 14:40:50|440.51|438.81|439.92|438.22|440.56|438.86|439.92|438.22|23
1731249660000|2024-11-10 14:41:00|439.87|438.17|439.41|437.71|439.98|438.28|439.41|437.71|23
1731249670000|2024-11-10 14:41:10|439.43|437.73|439.5|437.8|439.54|437.84|439.39|437.69|22
1731249680000|2024-11-10 14:41:20|439.47|437.77|438.86|437.16|439.77|438.07|438.86|437.16|25
1731249690000|2024-11-10 14:41:30|438.91|437.21|439.08|437.38|439.18|437.48|438.91|437.21|25
1731249700000|2024-11-10 14:41:40|439.09|437.39|439.2|437.5|439.36|437.66|439.09|437.39|33
1731249710000|2024-11-10 14:41:50|439.22|437.52|439.76|438.06|439.76|438.06|439.21|437.51|35
1731249720000|2024-11-10 14:42:00|439.79|438.09|440.51|438.81|440.56|438.86|439.79|438.09|26
1731249730000|2024-11-10 14:42:10|440.53|438.83|440.53|438.83|440.58|438.88|440.49|438.79|15
1731249740000|2024-11-10 14:42:20|440.52|438.82|439.85|438.15|440.52|438.82|439.8|438.1|33
1731249750000|2024-11-10 14:42:30|439.84|438.14|439.78|438.08|439.86|438.16|439.76|438.06|10
1731249760000|2024-11-10 14:42:40|439.76|438.06|439.59|437.89|439.78|438.08|439.54|437.84|23
1731249770000|2024-11-10 14:42:50|439.56|437.86|439.38|437.68|439.67|437.97|439.32|437.62|31
1731249780000|2024-11-10 14:43:00|439.41|437.71|439.46|437.76|439.67|437.97|439.38|437.68|36
1731249790000|2024-11-10 14:43:10|439.45|437.75|440.03|438.33|440.03|438.33|439.42|437.72|26
1731249800000|2024-11-10 14:43:20|440.07|438.37|441.18|439.48|441.18|439.48|440.07|438.37|27
1731249810000|2024-11-10 14:43:30|441.2|439.5|441.6|439.9|441.67|439.97|441.2|439.5|23
1731249820000|2024-11-10 14:43:40|441.58|439.88|441.04|439.34|441.58|439.88|441.01|439.31|28
1731249830000|2024-11-10 14:43:50|441.03|439.33|440.99|439.29|441.05|439.35|440.73|439.03|26
1731249840000|2024-11-10 14:44:00|440.97|439.27|441.06|439.36|441.26|439.56|440.94|439.24|31
1731249850000|2024-11-10 14:44:10|441.07|439.37|440.26|438.56|441.07|439.37|440.22|438.52|29
1731249860000|2024-11-10 14:44:20|440.24|438.54|439.9|438.2|440.24|438.54|439.34|437.64|34
1731249870000|2024-11-10 14:44:30|439.87|438.17|439.91|438.21|440.03|438.33|439.78|438.08|25
1731249880000|2024-11-10 14:44:40|439.92|438.22|439.71|438.01|439.93|438.23|439.71|438.01|27
1731249890000|2024-11-10 14:44:50|439.7|438|440.33|438.63|440.34|438.64|439.7|438|29
1731249900000|2024-11-10 14:45:00|440.29|438.59|440.33|438.63|440.56|438.86|440.29|438.59|31
1731249910000|2024-11-10 14:45:10|440.28|438.58|439.44|437.74|440.3|438.6|439.43|437.73|27
1731249920000|2024-11-10 14:45:20|439.46|437.76|438.96|437.26|439.46|437.76|438.96|437.26|26
1731249930000|2024-11-10 14:45:30|438.94|437.24|438.8|437.1|438.94|437.24|438.75|437.05|25
1731249940000|2024-11-10 14:45:40|438.78|437.08|438.81|437.11|438.93|437.23|438.74|437.04|19
1731249950000|2024-11-10 14:45:50|438.83|437.13|439.28|437.58|439.32|437.62|438.8|437.1|32
1731249960000|2024-11-10 14:46:00|439.3|437.6|438.84|437.14|439.36|437.66|438.83|437.13|33
1731249970000|2024-11-10 14:46:10|438.81|437.11|438.63|436.93|438.83|437.13|438.61|436.91|23
1731249980000|2024-11-10 14:46:20|438.66|436.96|438.05|436.35|438.68|436.98|438.05|436.35|24
1731249990000|2024-11-10 14:46:30|438.07|436.37|438.46|436.76|438.71|437.01|438.07|436.37|34
1731250000000|2024-11-10 14:46:40|438.43|436.73|438.77|437.07|438.91|437.21|438.17|436.47|35
1731250010000|2024-11-10 14:46:50|438.76|437.06|439.29|437.59|439.31|437.61|438.7|437|30
1731250020000|2024-11-10 14:47:00|439.32|437.62|439.59|437.89|439.59|437.89|438.93|437.23|35
1731250030000|2024-11-10 14:47:10|439.71|438.01|439.2|437.5|440.12|438.42|439.2|437.5|37
1731250040000|2024-11-10 14:47:20|439.17|437.47|439.3|437.6|439.37|437.67|439.1|437.4|33
1731250050000|2024-11-10 14:47:30|439.32|437.62|438.95|437.25|439.33|437.63|438.95|437.25|36
1731250060000|2024-11-10 14:47:40|438.94|437.24|438.98|437.28|439.07|437.37|438.72|437.02|32
1731250070000|2024-11-10 14:47:50|438.93|437.23|438.72|437.02|439.07|437.37|438.69|436.99|29
1731250080000|2024-11-10 14:48:00|438.73|437.03|438.97|437.27|438.97|437.27|438.53|436.83|26
1731250090000|2024-11-10 14:48:10|438.92|437.22|438.49|436.79|438.98|437.28|438.47|436.77|30
1731250100000|2024-11-10 14:48:20|438.5|436.8|437.44|435.74|438.66|436.96|437.43|435.73|30
1731250110000|2024-11-10 14:48:30|437.4|435.7|437.4|435.7|437.46|435.76|437.39|435.69|8
1731250120000|2024-11-10 14:48:40|437.47|435.77|437.44|435.74|437.55|435.85|437.44|435.74|26
1731250130000|2024-11-10 14:48:50|437.41|435.71|438.45|436.75|438.45|436.75|437.39|435.69|37
1731250140000|2024-11-10 14:49:00|438.46|436.76|438.54|436.84|438.67|436.97|438.33|436.63|34
1731250150000|2024-11-10 14:49:10|438.62|436.92|439.62|437.92|439.62|437.92|438.62|436.92|31
1731250160000|2024-11-10 14:49:20|439.63|437.93|440.76|439.06|440.76|439.06|439.63|437.93|32
1731250170000|2024-11-10 14:49:30|440.83|439.13|441.21|439.51|441.56|439.86|440.83|439.13|31
1731250180000|2024-11-10 14:49:40|441.2|439.5|441.33|439.63|441.47|439.77|441.2|439.5|31
1731250190000|2024-11-10 14:49:50|441.26|439.56|441.36|439.66|441.66|439.96|441.21|439.51|35
1731250200000|2024-11-10 14:50:00|441.42|439.72|441.45|439.75|441.66|439.96|441.35|439.65|30
1731250210000|2024-11-10 14:50:10|441.46|439.76|442|440.3|442.09|440.39|441.44|439.74|35
1731250220000|2024-11-10 14:50:20|442.04|440.34|442.7|441|442.8|441.1|442.04|440.34|36
1731250230000|2024-11-10 14:50:30|442.68|440.98|442.71|441.01|442.93|441.23|442.54|440.84|30
1731250240000|2024-11-10 14:50:40|442.72|441.02|442.96|441.26|442.96|441.26|442.56|440.86|34
1731250250000|2024-11-10 14:50:50|442.95|441.25|442.79|441.09|442.95|441.25|442.4|440.7|30
1731250260000|2024-11-10 14:51:00|442.77|441.07|442.87|441.17|443.43|441.73|442.76|441.06|32
1731250270000|2024-11-10 14:51:10|442.81|441.11|442.3|440.6|442.92|441.22|442.17|440.47|34
1731250280000|2024-11-10 14:51:20|442.31|440.61|441.72|440.02|442.31|440.61|441.66|439.96|17
1731250290000|2024-11-10 14:51:30|441.7|440|441.57|439.87|441.7|440|441.57|439.87|24
1731250300000|2024-11-10 14:51:40|441.54|439.84|441.2|439.5|441.54|439.84|440.79|439.09|24
1731250310000|2024-11-10 14:51:50|441.17|439.47|440.86|439.16|441.28|439.58|440.86|439.16|28
1731250320000|2024-11-10 14:52:00|440.89|439.19|441.37|439.67|441.37|439.67|440.86|439.16|35
1731250330000|2024-11-10 14:52:10|441.27|439.57|440.97|439.27|441.35|439.65|440.97|439.27|28
1731250340000|2024-11-10 14:52:20|440.94|439.24|440.74|439.04|440.98|439.28|440.74|439.04|31
1731250350000|2024-11-10 14:52:30|440.75|439.05|441.28|439.58|441.28|439.58|440.7|439|26
1731250360000|2024-11-10 14:52:40|441.27|439.57|440.76|439.06|441.27|439.57|440.73|439.03|29
1731250370000|2024-11-10 14:52:50|440.73|439.03|440.39|438.69|440.91|439.21|440.39|438.69|28
1731250380000|2024-11-10 14:53:00|440.38|438.68|440.71|439.01|440.71|439.01|440.27|438.57|37
1731250390000|2024-11-10 14:53:10|440.69|438.99|440.11|438.41|440.69|438.99|439.83|438.13|33
1731250400000|2024-11-10 14:53:20|440.01|438.31|439.85|438.15|440.02|438.32|439.73|438.03|28
1731250410000|2024-11-10 14:53:30|439.88|438.18|440.07|438.37|440.32|438.62|439.88|438.18|36
1731250420000|2024-11-10 14:53:40|440.04|438.34|440.01|438.31|440.14|438.44|439.93|438.23|31
1731250430000|2024-11-10 14:53:50|440.03|438.33|440.34|438.64|440.38|438.68|440|438.3|32
1731250440000|2024-11-10 14:54:00|440.33|438.63|440.8|439.1|440.8|439.1|440.23|438.53|35
1731250450000|2024-11-10 14:54:10|440.82|439.12|440.52|438.82|440.82|439.12|440.5|438.8|33
1731250460000|2024-11-10 14:54:20|440.4|438.7|440.59|438.89|440.59|438.89|440.23|438.53|27
1731250470000|2024-11-10 14:54:30|440.54|438.84|440.2|438.5|440.54|438.84|440.16|438.46|29
1731250480000|2024-11-10 14:54:40|440.18|438.48|440.3|438.6|440.3|438.6|440.12|438.42|19
1731250490000|2024-11-10 14:54:50|440.48|438.78|440.37|438.67|440.56|438.86|440.28|438.58|14
1731250500000|2024-11-10 14:55:00|440.35|438.65|439.93|438.23|440.37|438.67|439.93|438.23|27
1731250510000|2024-11-10 14:55:10|439.86|438.16|439.74|438.04|439.93|438.23|439.67|437.97|31
1731250520000|2024-11-10 14:55:20|439.76|438.06|440.7|439|440.85|439.15|439.76|438.06|31
1731250530000|2024-11-10 14:55:30|440.74|439.04|441.18|439.48|441.29|439.59|440.69|438.99|21
1731250540000|2024-11-10 14:55:40|441.19|439.49|441.28|439.58|441.29|439.59|440.99|439.29|29
1731250550000|2024-11-10 14:55:50|441.35|439.65|441.5|439.8|441.51|439.81|441.2|439.5|28
1731250560000|2024-11-10 14:56:00|441.53|439.83|441.33|439.63|442.52|440.82|441.31|439.61|36
1731250570000|2024-11-10 14:56:10|441.43|439.73|442.04|440.34|442.04|440.34|441.43|439.73|34
1731250580000|2024-11-10 14:56:20|442.07|440.37|442.22|440.52|442.22|440.52|442.03|440.33|26
1731250590000|2024-11-10 14:56:30|442.3|440.6|443.17|441.47|443.4|441.7|442.3|440.6|29
1731250600000|2024-11-10 14:56:40|443.18|441.48|443.1|441.4|443.44|441.74|442.93|441.23|34
1731250610000|2024-11-10 14:56:50|443.16|441.46|443.59|441.89|443.75|442.05|442.85|441.15|15
1731250620000|2024-11-10 14:57:00|443.62|441.92|443.42|441.72|443.81|442.11|443.42|441.72|31
1731250630000|2024-11-10 14:57:10|443.4|441.7|442.94|441.24|443.4|441.7|442.93|441.23|24
1731250640000|2024-11-10 14:57:20|442.93|441.23|442.5|440.8|442.93|441.23|442.5|440.8|29
1731250650000|2024-11-10 14:57:30|442.53|440.83|442.33|440.63|442.69|440.99|442.1|440.4|29
1731250660000|2024-11-10 14:57:40|442.32|440.62|442|440.3|442.33|440.63|442|440.3|27
1731250670000|2024-11-10 14:57:50|441.99|440.29|442.53|440.83|442.6|440.9|441.99|440.29|35
1731250680000|2024-11-10 14:58:00|442.46|440.76|441.98|440.28|442.46|440.76|441.94|440.24|31
1731250690000|2024-11-10 14:58:10|441.97|440.27|442.13|440.43|442.13|440.43|441.88|440.18|30
1731250700000|2024-11-10 14:58:20|442.12|440.42|441.92|440.22|442.26|440.56|441.83|440.13|28
1731250710000|2024-11-10 14:58:30|441.9|440.2|441.67|439.97|442.05|440.35|441.67|439.97|28
1731250720000|2024-11-10 14:58:40|441.61|439.91|441.81|440.11|441.87|440.17|441.61|439.91|29
1731250730000|2024-11-10 14:58:50|441.82|440.12|441.51|439.81|441.84|440.14|441.43|439.73|25
1731250740000|2024-11-10 14:59:00|441.53|439.83|441.86|440.16|441.89|440.19|441.52|439.82|30
1731250750000|2024-11-10 14:59:10|441.76|440.06|442.22|440.52|442.38|440.68|441.76|440.06|31
1731250760000|2024-11-10 14:59:20|442.19|440.49|441.77|440.07|442.28|440.58|441.77|440.07|27
1731250770000|2024-11-10 14:59:30|441.78|440.08|441.77|440.07|441.93|440.23|441.77|440.07|27
1731250780000|2024-11-10 14:59:40|441.78|440.08|441.68|439.98|441.78|440.08|441.62|439.92|25
1731250790000|2024-11-10 14:59:50|441.7|440|441.68|439.98|441.74|440.04|441.62|439.92|21
1731250800000|2024-11-10 15:00:00|441.67|439.97|441.77|440.07|441.92|440.22|441.64|439.94|32
1731250810000|2024-11-10 15:00:10|441.67|439.97|442|440.3|442.02|440.32|441.66|439.96|30
1731250820000|2024-11-10 15:00:20|442.04|440.34|441.86|440.16|442.04|440.34|441.69|439.99|31
1731250830000|2024-11-10 15:00:30|441.88|440.18|441.98|440.28|441.99|440.29|441.66|439.96|32
1731250840000|2024-11-10 15:00:40|442|440.3|441.85|440.15|442.05|440.35|441.68|439.98|29
1731250850000|2024-11-10 15:00:50|441.81|440.11|441.18|439.48|441.85|440.15|441.16|439.46|28
1731250860000|2024-11-10 15:01:00|441.19|439.49|440.85|439.15|441.41|439.71|440.85|439.15|34
1731250870000|2024-11-10 15:01:10|440.86|439.16|440.13|438.43|440.92|439.22|440.1|438.4|32
1731250880000|2024-11-10 15:01:20|440.06|438.36|440.08|438.38|440.21|438.51|440.05|438.35|21
1731250890000|2024-11-10 15:01:30|440.13|438.43|440.54|438.84|440.67|438.97|440.13|438.43|30
1731250900000|2024-11-10 15:01:40|440.57|438.87|440.75|439.05|440.75|439.05|440.42|438.72|32
1731250910000|2024-11-10 15:01:50|440.86|439.16|440.52|438.82|440.88|439.18|440.5|438.8|28
1731250920000|2024-11-10 15:02:00|440.57|438.87|440.94|439.24|441|439.3|440.52|438.82|28
1731250930000|2024-11-10 15:02:10|440.98|439.28|440.79|439.09|441.14|439.44|440.79|439.09|23
1731250940000|2024-11-10 15:02:20|440.8|439.1|440.59|438.89|440.8|439.1|440.55|438.85|26
1731250950000|2024-11-10 15:02:30|440.62|438.92|440.11|438.41|440.62|438.92|439.99|438.29|26
1731250960000|2024-11-10 15:02:40|440.19|438.49|440.13|438.43|440.34|438.64|440.12|438.42|25
1731250970000|2024-11-10 15:02:50|440.14|438.44|439.95|438.25|440.14|438.44|439.89|438.19|28
1731250980000|2024-11-10 15:03:00|439.98|438.28|440.58|438.88|440.58|438.88|439.98|438.28|24
1731250990000|2024-11-10 15:03:10|440.68|438.98|440.66|438.96|440.87|439.17|440.55|438.85|30
1731251000000|2024-11-10 15:03:20|440.68|438.98|440.65|438.95|440.68|438.98|440.33|438.63|34
1731251010000|2024-11-10 15:03:30|440.67|438.97|441.09|439.39|441.09|439.39|440.6|438.9|27
1731251020000|2024-11-10 15:03:40|440.97|439.27|440.4|438.7|440.97|439.27|440.3|438.6|35
1731251030000|2024-11-10 15:03:50|440.36|438.66|440.44|438.74|440.48|438.78|440.35|438.65|24
1731251040000|2024-11-10 15:04:00|440.46|438.76|440.12|438.42|440.53|438.83|440.12|438.42|29
1731251050000|2024-11-10 15:04:10|440.19|438.49|440.72|439.02|440.73|439.03|440.19|438.49|24
1731251060000|2024-11-10 15:04:20|440.77|439.07|441.09|439.39|441.12|439.42|440.77|439.07|14
1731251070000|2024-11-10 15:04:30|441.13|439.43|441.5|439.8|441.7|440|441.04|439.34|26
1731251080000|2024-11-10 15:04:40|441.49|439.79|440.93|439.23|441.49|439.79|440.93|439.23|27
1731251090000|2024-11-10 15:04:50|440.96|439.26|441.02|439.32|441.12|439.42|440.89|439.19|27
1731251100000|2024-11-10 15:05:00|441.04|439.34|441.35|439.65|441.38|439.68|440.96|439.26|34
1731251110000|2024-11-10 15:05:10|441.31|439.61|441.25|439.55|441.38|439.68|441.22|439.52|32
1731251120000|2024-11-10 15:05:20|441.29|439.59|441.32|439.62|441.37|439.67|440.99|439.29|32
1731251130000|2024-11-10 15:05:30|441.38|439.68|440.78|439.08|441.65|439.95|440.78|439.08|33
1731251140000|2024-11-10 15:05:40|440.8|439.1|440.8|439.1|440.95|439.25|440.78|439.08|32
1731251150000|2024-11-10 15:05:50|440.84|439.14|440.84|439.14|440.95|439.25|440.74|439.04|32
1731251160000|2024-11-10 15:06:00|440.83|439.13|440.98|439.28|441.24|439.54|440.83|439.13|33
1731251170000|2024-11-10 15:06:10|441|439.3|440.37|438.67|441.03|439.33|440.32|438.62|34
1731251180000|2024-11-10 15:06:20|440.44|438.74|440.54|438.84|440.65|438.95|440.43|438.73|28
1731251190000|2024-11-10 15:06:30|440.57|438.87|440.74|439.04|440.92|439.22|440.57|438.87|35
1731251200000|2024-11-10 15:06:40|440.76|439.06|440.56|438.86|440.82|439.12|440.51|438.81|27
1731251210000|2024-11-10 15:06:50|440.55|438.85|440.54|438.84|440.55|438.85|440.28|438.58|33
1731251220000|2024-11-10 15:07:00|440.57|438.87|440.69|438.99|440.98|439.28|440.57|438.87|32
1731251230000|2024-11-10 15:07:10|440.65|438.95|440.78|439.08|440.8|439.1|440.46|438.76|31
1731251240000|2024-11-10 15:07:20|440.85|439.15|441.02|439.32|441.04|439.34|440.56|438.86|33
1731251250000|2024-11-10 15:07:30|440.94|439.24|440.95|439.25|441.07|439.37|440.86|439.16|30
1731251260000|2024-11-10 15:07:40|440.9|439.2|442.2|440.5|442.27|440.57|440.9|439.2|35
1731251270000|2024-11-10 15:07:50|442.08|440.38|442.22|440.52|442.29|440.59|442.07|440.37|22
1731251280000|2024-11-10 15:08:00|442.09|440.39|441.87|440.17|442.1|440.4|441.85|440.15|32
1731251290000|2024-11-10 15:08:10|441.89|440.19|441.64|439.94|441.9|440.2|441.61|439.91|33
1731251300000|2024-11-10 15:08:20|441.61|439.91|441.75|440.05|441.75|440.05|441.51|439.81|32
1731251310000|2024-11-10 15:08:30|441.66|439.96|441.26|439.56|441.72|440.02|441.26|439.56|32
1731251320000|2024-11-10 15:08:40|441.21|439.51|441.03|439.33|441.21|439.51|440.93|439.23|31
1731251330000|2024-11-10 15:08:50|441.05|439.35|441.23|439.53|441.31|439.61|441.05|439.35|32
1731251340000|2024-11-10 15:09:00|441.18|439.48|440.8|439.1|441.27|439.57|440.74|439.04|33
1731251350000|2024-11-10 15:09:10|440.82|439.12|440.98|439.28|440.98|439.28|440.61|438.91|30
1731251360000|2024-11-10 15:09:20|441.02|439.32|440.91|439.21|441.1|439.4|440.91|439.21|20
1731251370000|2024-11-10 15:09:30|440.92|439.22|440.91|439.21|441.19|439.49|440.91|439.21|27
1731251380000|2024-11-10 15:09:40|440.92|439.22|440.47|438.77|441|439.3|440.46|438.76|27
1731251390000|2024-11-10 15:09:50|440.49|438.79|440.9|439.2|440.9|439.2|440.47|438.77|25
1731251400000|2024-11-10 15:10:00|440.83|439.13|440.67|438.97|440.83|439.13|440.61|438.91|27
1731251410000|2024-11-10 15:10:10|440.71|439.01|440.95|439.25|440.98|439.28|440.66|438.96|28
1731251420000|2024-11-10 15:10:20|440.97|439.27|441.07|439.37|441.18|439.48|440.93|439.23|30
1731251430000|2024-11-10 15:10:30|441.04|439.34|441.11|439.41|441.29|439.59|441.02|439.32|26
1731251440000|2024-11-10 15:10:40|441.1|439.4|441.64|439.94|441.69|439.99|441.1|439.4|31
1731251450000|2024-11-10 15:10:50|441.65|439.95|441.77|440.07|441.79|440.09|441.58|439.88|21
1731251460000|2024-11-10 15:11:00|441.75|440.05|441.41|439.71|441.79|440.09|441.41|439.71|31
1731251470000|2024-11-10 15:11:10|441.4|439.7|442.51|440.81|442.51|440.81|441.34|439.64|28
1731251480000|2024-11-10 15:11:20|442.55|440.85|442.44|440.74|442.55|440.85|441.96|440.26|31
1731251490000|2024-11-10 15:11:30|442.42|440.72|442.45|440.75|442.45|440.75|442.28|440.58|35
1731251500000|2024-11-10 15:11:40|442.48|440.78|442.65|440.95|442.67|440.97|442.38|440.68|26
1731251510000|2024-11-10 15:11:50|442.66|440.96|442.82|441.12|442.82|441.12|442.66|440.96|22
1731251520000|2024-11-10 15:12:00|442.8|441.1|442.84|441.14|442.85|441.15|442.75|441.05|16
1731251530000|2024-11-10 15:12:10|442.85|441.15|442.85|441.15|442.85|441.15|442.79|441.09|6
1731251540000|2024-11-10 15:12:20|442.87|441.17|443.69|441.99|443.71|442.01|442.86|441.16|19
1731251550000|2024-11-10 15:12:30|443.66|441.96|443.42|441.72|443.74|442.04|443.28|441.58|32
1731251560000|2024-11-10 15:12:40|443.4|441.7|443.3|441.6|443.4|441.7|442.97|441.27|19
1731251570000|2024-11-10 15:12:50|443.25|441.55|443.35|441.65|443.55|441.85|443.25|441.55|22
1731251580000|2024-11-10 15:13:00|443.36|441.66|443.28|441.58|443.36|441.66|443.1|441.4|17
1731251590000|2024-11-10 15:13:10|443.42|441.72|443.45|441.75|443.56|441.86|443.35|441.65|22
1731251600000|2024-11-10 15:13:20|443.44|441.74|443.12|441.42|443.53|441.83|443.12|441.42|23
1731251610000|2024-11-10 15:13:30|443.1|441.4|442.9|441.2|443.1|441.4|442.71|441.01|23
1731251620000|2024-11-10 15:13:40|442.89|441.19|442.84|441.14|442.97|441.27|442.84|441.14|18
1731251630000|2024-11-10 15:13:50|442.8|441.1|442.96|441.26|442.96|441.26|442.72|441.02|24
1731251640000|2024-11-10 15:14:00|442.95|441.25|442.87|441.17|442.95|441.25|442.81|441.11|29
1731251650000|2024-11-10 15:14:10|442.84|441.14|442.52|440.82|442.97|441.27|442.52|440.82|25
1731251660000|2024-11-10 15:14:20|442.57|440.87|442.63|440.93|442.7|441|442.55|440.85|23
1731251670000|2024-11-10 15:14:30|442.64|440.94|442.6|440.9|442.69|440.99|442.38|440.68|28
1731251680000|2024-11-10 15:14:40|442.57|440.87|442.56|440.86|442.69|440.99|442.54|440.84|27
1731251690000|2024-11-10 15:14:50|442.57|440.87|442.58|440.88|442.68|440.98|442.56|440.86|22
1731251700000|2024-11-10 15:15:00|442.56|440.86|442.7|441|442.7|441|442.44|440.74|20
1731251710000|2024-11-10 15:15:10|442.69|440.99|442.55|440.85|442.69|440.99|442.43|440.73|30
1731251720000|2024-11-10 15:15:20|442.65|440.95|442.68|440.98|442.68|440.98|442.45|440.75|30
1731251730000|2024-11-10 15:15:30|442.69|440.99|443.07|441.37|443.08|441.38|442.69|440.99|7
1731251740000|2024-11-10 15:15:40|443.09|441.39|443.35|441.65|443.46|441.76|442.98|441.28|26
1731251750000|2024-11-10 15:15:50|443.33|441.63|443.56|441.86|443.56|441.86|443.27|441.57|19
1731251760000|2024-11-10 15:16:00|443.66|441.96|443.5|441.8|443.8|442.1|443.5|441.8|26
1731251770000|2024-11-10 15:16:10|443.51|441.81|443.56|441.86|443.64|441.94|443.51|441.81|13
1731251780000|2024-11-10 15:16:20|443.61|441.91|443.6|441.9|443.64|441.94|443.45|441.75|29
1731251790000|2024-11-10 15:16:30|443.58|441.88|443.72|442.02|443.72|442.02|443.56|441.86|24
1731251800000|2024-11-10 15:16:40|443.69|441.99|443.68|441.98|443.7|442|443.55|441.85|26
1731251810000|2024-11-10 15:16:50|443.67|441.97|443.76|442.06|443.77|442.07|443.65|441.95|23
1731251820000|2024-11-10 15:17:00|443.78|442.08|443.59|441.89|443.79|442.09|443.59|441.89|19
1731251830000|2024-11-10 15:17:10|443.58|441.88|443.32|441.62|443.62|441.92|443.21|441.51|22
1731251840000|2024-11-10 15:17:20|443.37|441.67|443.07|441.37|443.37|441.67|443.06|441.36|21
1731251850000|2024-11-10 15:17:30|443.12|441.42|442.86|441.16|443.12|441.42|442.72|441.02|25
1731251860000|2024-11-10 15:17:40|442.92|441.22|442.64|440.94|442.92|441.22|442.63|440.93|20
1731251870000|2024-11-10 15:17:50|442.67|440.97|442.24|440.54|442.67|440.97|442.22|440.52|20
1731251880000|2024-11-10 15:18:00|442.23|440.53|442.56|440.86|442.57|440.87|442.14|440.44|30
1731251890000|2024-11-10 15:18:10|442.58|440.88|442.4|440.7|442.68|440.98|442.4|440.7|28
1731251900000|2024-11-10 15:18:20|442.3|440.6|441.79|440.09|442.3|440.6|441.79|440.09|32
1731251910000|2024-11-10 15:18:30|441.77|440.07|441.87|440.17|441.87|440.17|441.72|440.02|30
1731251920000|2024-11-10 15:18:40|441.88|440.18|442.36|440.66|442.36|440.66|441.88|440.18|28
1731251930000|2024-11-10 15:18:50|442.38|440.68|442.57|440.87|442.57|440.87|442.37|440.67|21
1731251940000|2024-11-10 15:19:00|442.56|440.86|441.88|440.18|442.62|440.92|441.88|440.18|29
1731251950000|2024-11-10 15:19:10|441.95|440.25|441.83|440.13|441.98|440.28|441.82|440.12|29
1731251960000|2024-11-10 15:19:20|441.82|440.12|441.58|439.88|441.88|440.18|441.57|439.87|26
1731251970000|2024-11-10 15:19:30|441.57|439.87|441.68|439.98|441.77|440.07|441.57|439.87|25
1731251980000|2024-11-10 15:19:40|441.71|440.01|441.71|440.01|441.72|440.02|441.51|439.81|14
1731251990000|2024-11-10 15:19:50|441.72|440.02|441.77|440.07|441.79|440.09|441.72|440.02|10
1731252000000|2024-11-10 15:20:00|441.78|440.08|442.2|440.5|442.34|440.64|441.73|440.03|27
1731252010000|2024-11-10 15:20:10|442.17|440.47|442.11|440.41|442.36|440.66|442.11|440.41|30
1731252020000|2024-11-10 15:20:20|442.08|440.38|442.63|440.93|442.67|440.97|442.06|440.36|25
1731252030000|2024-11-10 15:20:30|442.66|440.96|442.39|440.69|442.66|440.96|442.38|440.68|29
1731252040000|2024-11-10 15:20:40|442.35|440.65|442.35|440.65|442.37|440.67|442.13|440.43|24
1731252050000|2024-11-10 15:20:50|442.29|440.59|442.56|440.86|442.63|440.93|442.21|440.51|32
1731252060000|2024-11-10 15:21:00|442.54|440.84|441.81|440.11|442.54|440.84|441.62|439.92|33
1731252070000|2024-11-10 15:21:10|441.82|440.12|442.12|440.42|442.12|440.42|441.82|440.12|24
1731252080000|2024-11-10 15:21:20|442.13|440.43|442.39|440.69|442.39|440.69|442.06|440.36|25
1731252090000|2024-11-10 15:21:30|442.4|440.7|442.75|441.05|442.82|441.12|442.4|440.7|29
1731252100000|2024-11-10 15:21:40|442.77|441.07|442.67|440.97|442.81|441.11|442.65|440.95|31
1731252110000|2024-11-10 15:21:50|442.68|440.98|442.83|441.13|442.83|441.13|442.67|440.97|19
1731252120000|2024-11-10 15:22:00|442.84|441.14|442.68|440.98|442.84|441.14|442.48|440.78|22
1731252130000|2024-11-10 15:22:10|442.73|441.03|442.61|440.91|442.83|441.13|442.61|440.91|27
1731252140000|2024-11-10 15:22:20|442.55|440.85|443.31|441.61|443.31|441.61|442.55|440.85|24
1731252150000|2024-11-10 15:22:30|443.23|441.53|442.95|441.25|443.29|441.59|442.91|441.21|17
1731252160000|2024-11-10 15:22:40|442.96|441.26|442.84|441.14|442.99|441.29|442.84|441.14|22
1731252170000|2024-11-10 15:22:50|442.83|441.13|442.74|441.04|442.83|441.13|442.71|441.01|8
1731252180000|2024-11-10 15:23:00|442.7|441|442.4|440.7|442.74|441.04|442.34|440.64|30
1731252190000|2024-11-10 15:23:10|442.29|440.59|442.18|440.48|442.35|440.65|442.05|440.35|18
1731252200000|2024-11-10 15:23:20|442.34|440.64|442.34|440.64|442.44|440.74|442.33|440.63|10
1731252210000|2024-11-10 15:23:30|442.36|440.66|442.45|440.75|442.45|440.75|442.26|440.56|24
1731252220000|2024-11-10 15:23:40|442.46|440.76|441.99|440.29|442.46|440.76|441.94|440.24|29
1731252230000|2024-11-10 15:23:50|442.03|440.33|442.04|440.34|442.06|440.36|441.99|440.29|18
1731252240000|2024-11-10 15:24:00|442.05|440.35|442.18|440.48|442.23|440.53|442|440.3|26
1731252250000|2024-11-10 15:24:10|442.17|440.47|441.43|439.73|442.17|440.47|441.43|439.73|26
1731252260000|2024-11-10 15:24:20|441.44|439.74|440.89|439.19|441.45|439.75|440.89|439.19|21
1731252270000|2024-11-10 15:24:30|440.96|439.26|440.53|438.83|441.05|439.35|440.52|438.82|24
1731252280000|2024-11-10 15:24:40|440.54|438.84|440.47|438.77|440.54|438.84|440.29|438.59|12
1731252290000|2024-11-10 15:24:50|440.46|438.76|440.35|438.65|440.51|438.81|440.35|438.65|20
1731252300000|2024-11-10 15:25:00|440.33|438.63|440.22|438.52|440.38|438.68|440.22|438.52|23
1731252310000|2024-11-10 15:25:10|440.24|438.54|440.02|438.32|440.26|438.56|439.94|438.24|26
1731252320000|2024-11-10 15:25:20|440.03|438.33|440.26|438.56|440.26|438.56|440.03|438.33|11
1731252330000|2024-11-10 15:25:30|440.25|438.55|440.21|438.51|440.25|438.55|440.14|438.44|10
1731252340000|2024-11-10 15:25:40|440.16|438.46|439.8|438.1|440.16|438.46|439.68|437.98|20
1731252350000|2024-11-10 15:25:50|439.81|438.11|439.54|437.84|439.98|438.28|439.46|437.76|23
1731252360000|2024-11-10 15:26:00|439.56|437.86|439.74|438.04|439.74|438.04|439.56|437.86|4
1731252370000|2024-11-10 15:26:10|439.64|437.94|439.13|437.43|439.7|438|438.97|437.27|29
1731252380000|2024-11-10 15:26:20|439.12|437.42|439.52|437.82|439.57|437.87|439.12|437.42|29
1731252390000|2024-11-10 15:26:30|439.53|437.83|439.84|438.14|439.86|438.16|439.53|437.83|28
1731252400000|2024-11-10 15:26:40|439.93|438.23|440.01|438.31|440.21|438.51|439.79|438.09|26
1731252410000|2024-11-10 15:26:50|440.02|438.32|440.21|438.51|440.34|438.64|440.02|438.32|28
1731252420000|2024-11-10 15:27:00|440.15|438.45|440.67|438.97|440.72|439.02|440.15|438.45|25
1731252430000|2024-11-10 15:27:10|440.68|438.98|440.58|438.88|440.73|439.03|440.55|438.85|24
1731252440000|2024-11-10 15:27:20|440.56|438.86|440.7|439|440.7|439|440.3|438.6|33
1731252450000|2024-11-10 15:27:30|440.66|438.96|440.54|438.84|440.66|438.96|440.41|438.71|22
1731252460000|2024-11-10 15:27:40|440.53|438.83|441.06|439.36|441.06|439.36|440.53|438.83|23
1731252470000|2024-11-10 15:27:50|441.09|439.39|441.01|439.31|441.09|439.39|440.93|439.23|15
1731252480000|2024-11-10 15:28:00|441.03|439.33|441.08|439.38|441.15|439.45|440.91|439.21|28
1731252490000|2024-11-10 15:28:10|441.09|439.39|441.47|439.77|441.47|439.77|441.09|439.39|24
1731252500000|2024-11-10 15:28:20|441.52|439.82|441.42|439.72|441.56|439.86|441.38|439.68|18
1731252510000|2024-11-10 15:28:30|441.36|439.66|441.31|439.61|441.39|439.69|440.84|439.14|29
1731252520000|2024-11-10 15:28:40|441.4|439.7|441.57|439.87|441.65|439.95|441.13|439.43|28
1731252530000|2024-11-10 15:28:50|441.56|439.86|441.13|439.43|441.6|439.9|441.13|439.43|25
1731252540000|2024-11-10 15:29:00|441.14|439.44|441.2|439.5|441.39|439.69|441.14|439.44|29
1731252550000|2024-11-10 15:29:10|441.17|439.47|441.42|439.72|441.42|439.72|441.16|439.46|20
1731252560000|2024-11-10 15:29:20|441.43|439.73|442.56|440.86|442.56|440.86|441.4|439.7|34
1731252570000|2024-11-10 15:29:30|442.57|440.87|442.47|440.77|442.68|440.98|442.44|440.74|28
1731252580000|2024-11-10 15:29:40|442.49|440.79|442.12|440.42|442.53|440.83|442.11|440.41|25
1731252590000|2024-11-10 15:29:50|442.11|440.41|442.1|440.4|442.35|440.65|441.98|440.28|28
1731252600000|2024-11-10 15:30:00|442.11|440.41|443.2|441.5|443.2|441.5|442.06|440.36|28
1731252610000|2024-11-10 15:30:10|443.18|441.48|443.59|441.89|443.62|441.92|443.18|441.48|27
1731252620000|2024-11-10 15:30:20|443.56|441.86|443.35|441.65|443.71|442.01|443.35|441.65|30
1731252630000|2024-11-10 15:30:30|443.39|441.69|443.44|441.74|443.44|441.74|443.06|441.36|31
1731252640000|2024-11-10 15:30:40|443.51|441.81|443.67|441.97|443.74|442.04|443.51|441.81|22
1731252650000|2024-11-10 15:30:50|443.66|441.96|443.35|441.65|443.66|441.96|443.35|441.65|20
1731252660000|2024-11-10 15:31:00|443.41|441.71|443.52|441.82|443.55|441.85|443.41|441.71|25
1731252670000|2024-11-10 15:31:10|443.49|441.79|443.18|441.48|443.49|441.79|443.11|441.41|27
1731252680000|2024-11-10 15:31:20|443.17|441.47|442.71|441.01|443.17|441.47|442.52|440.82|30
1731252690000|2024-11-10 15:31:30|442.67|440.97|442.73|441.03|442.78|441.08|442.67|440.97|23
1731252700000|2024-11-10 15:31:40|442.71|441.01|442.42|440.72|442.77|441.07|442.34|440.64|25
1731252710000|2024-11-10 15:31:50|442.46|440.76|442.71|441.01|442.74|441.04|442.38|440.68|20
1731252720000|2024-11-10 15:32:00|442.7|441|442.53|440.83|442.7|441|442.29|440.59|28
1731252730000|2024-11-10 15:32:10|442.55|440.85|442.35|440.65|442.57|440.87|442.22|440.52|32
1731252740000|2024-11-10 15:32:20|442.37|440.67|442.24|440.54|442.37|440.67|442.12|440.42|23
1731252750000|2024-11-10 15:32:30|442.21|440.51|442.01|440.31|442.21|440.51|441.99|440.29|24
1731252760000|2024-11-10 15:32:40|442|440.3|442.28|440.58|442.48|440.78|442|440.3|30
1731252770000|2024-11-10 15:32:50|442.25|440.55|442.19|440.49|442.34|440.64|442.19|440.49|27
1731252780000|2024-11-10 15:33:00|442.23|440.53|442.26|440.56|442.57|440.87|442.23|440.53|31
1731252790000|2024-11-10 15:33:10|442.25|440.55|442.08|440.38|442.32|440.62|442.05|440.35|26
1731252800000|2024-11-10 15:33:20|442.1|440.4|442.09|440.39|442.21|440.51|442.07|440.37|27
1731252810000|2024-11-10 15:33:30|442.06|440.36|442.31|440.61|442.41|440.71|442.06|440.36|30
1731252820000|2024-11-10 15:33:40|442.23|440.53|442.2|440.5|442.36|440.66|442.19|440.49|28
1731252830000|2024-11-10 15:33:50|442.11|440.41|441.99|440.29|442.11|440.41|441.83|440.13|28
1731252840000|2024-11-10 15:34:00|442.01|440.31|441.88|440.18|442.1|440.4|441.86|440.16|23
1731252850000|2024-11-10 15:34:10|441.86|440.16|442.04|440.34|442.11|440.41|441.86|440.16|23
1731252860000|2024-11-10 15:34:20|442.07|440.37|442.16|440.46|442.29|440.59|442.07|440.37|30
1731252870000|2024-11-10 15:34:30|442.14|440.44|441.93|440.23|442.22|440.52|441.82|440.12|33
1731252880000|2024-11-10 15:34:40|441.96|440.26|442|440.3|442.18|440.48|441.9|440.2|30
1731252890000|2024-11-10 15:34:50|441.99|440.29|441.87|440.17|442.01|440.31|441.84|440.14|22
1731252900000|2024-11-10 15:35:00|441.85|440.15|441.71|440.01|441.98|440.28|441.71|440.01|33
1731252910000|2024-11-10 15:35:10|441.66|439.96|441.16|439.46|441.66|439.96|441.03|439.33|27
1731252920000|2024-11-10 15:35:20|441.21|439.51|441.1|439.4|441.21|439.51|440.94|439.24|25
1731252930000|2024-11-10 15:35:30|441.12|439.42|441.37|439.67|441.46|439.76|441.1|439.4|26
1731252940000|2024-11-10 15:35:40|441.35|439.65|441.68|439.98|441.84|440.14|441.33|439.63|32
1731252950000|2024-11-10 15:35:50|441.61|439.91|441.64|439.94|441.64|439.94|441.52|439.82|30
1731252960000|2024-11-10 15:36:00|441.68|439.98|441.67|439.97|441.79|440.09|441.42|439.72|29
1731252970000|2024-11-10 15:36:10|441.63|439.93|441.83|440.13|441.92|440.22|441.63|439.93|29
1731252980000|2024-11-10 15:36:20|441.82|440.12|441.34|439.64|441.82|440.12|441.24|439.54|31
1731252990000|2024-11-10 15:36:30|441.24|439.54|441.12|439.42|441.24|439.54|440.91|439.21|28
1731253000000|2024-11-10 15:36:40|441.04|439.34|441.26|439.56|441.26|439.56|441.04|439.34|24
1731253010000|2024-11-10 15:36:50|441.29|439.59|441.31|439.61|441.31|439.61|441.11|439.41|23
1731253020000|2024-11-10 15:37:00|441.34|439.64|441.48|439.78|441.48|439.78|441.15|439.45|24
1731253030000|2024-11-10 15:37:10|441.47|439.77|441.47|439.77|441.56|439.86|441.38|439.68|30
1731253040000|2024-11-10 15:37:20|441.48|439.78|441.35|439.65|441.52|439.82|441.3|439.6|27
1731253050000|2024-11-10 15:37:30|441.37|439.67|441.6|439.9|441.64|439.94|441.37|439.67|25
1731253060000|2024-11-10 15:37:40|441.59|439.89|441.44|439.74|441.6|439.9|441.39|439.69|23
1731253070000|2024-11-10 15:37:50|441.41|439.71|441.29|439.59|441.62|439.92|441.29|439.59|28
1731253080000|2024-11-10 15:38:00|441.45|439.75|441.56|439.86|441.7|440|441.45|439.75|29
1731253090000|2024-11-10 15:38:10|441.55|439.85|441.54|439.84|441.59|439.89|441.45|439.75|24
1731253100000|2024-11-10 15:38:20|441.52|439.82|441.59|439.89|441.65|439.95|441.4|439.7|23
1731253110000|2024-11-10 15:38:30|441.56|439.86|441.67|439.97|441.92|440.22|441.56|439.86|29
1731253120000|2024-11-10 15:38:40|441.69|439.99|441.05|439.35|441.7|440|441.05|439.35|26
1731253130000|2024-11-10 15:38:50|441.15|439.45|441.43|439.73|441.52|439.82|441.15|439.45|27
1731253140000|2024-11-10 15:39:00|441.44|439.74|441.56|439.86|441.56|439.86|441.37|439.67|28
1731253150000|2024-11-10 15:39:10|441.62|439.92|441.55|439.85|441.83|440.13|441.45|439.75|26
1731253160000|2024-11-10 15:39:20|441.63|439.93|441.54|439.84|441.63|439.93|441.47|439.77|27
1731253170000|2024-11-10 15:39:30|441.46|439.76|441.73|440.03|441.78|440.08|441.46|439.76|26
1731253180000|2024-11-10 15:39:40|441.76|440.06|441.82|440.12|441.82|440.12|441.73|440.03|13
1731253190000|2024-11-10 15:39:50|441.87|440.17|442.04|440.34|442.04|440.34|441.81|440.11|21
1731253200000|2024-11-10 15:40:00|442.1|440.4|441.94|440.24|442.18|440.48|441.92|440.22|28
1731253210000|2024-11-10 15:40:10|441.93|440.23|441.75|440.05|441.93|440.23|441.74|440.04|17
1731253220000|2024-11-10 15:40:20|441.74|440.04|441.77|440.07|441.8|440.1|441.7|440|15
1731253230000|2024-11-10 15:40:30|441.76|440.06|441.86|440.16|441.89|440.19|441.76|440.06|20
1731253240000|2024-11-10 15:40:40|441.85|440.15|441.88|440.18|441.92|440.22|441.85|440.15|21
1731253250000|2024-11-10 15:40:50|441.89|440.19|442.08|440.38|442.2|440.5|441.89|440.19|21
1731253260000|2024-11-10 15:41:00|442.07|440.37|442.15|440.45|442.15|440.45|442.02|440.32|24
1731253270000|2024-11-10 15:41:10|442.12|440.42|442.13|440.43|442.15|440.45|442.11|440.41|22
1731253280000|2024-11-10 15:41:20|442.11|440.41|442.25|440.55|442.28|440.58|442.1|440.4|24
1731253290000|2024-11-10 15:41:30|442.24|440.54|442.19|440.49|442.24|440.54|442.17|440.47|17
1731253300000|2024-11-10 15:41:40|442.2|440.5|442.24|440.54|442.27|440.57|442.15|440.45|20
1731253310000|2024-11-10 15:41:50|442.26|440.56|442.18|440.48|442.31|440.61|442.17|440.47|18
1731253320000|2024-11-10 15:42:00|442.17|440.47|442.17|440.47|442.22|440.52|442.14|440.44|17
1731253330000|2024-11-10 15:42:10|442.2|440.5|442.1|440.4|442.2|440.5|442.1|440.4|10
1731253340000|2024-11-10 15:42:20|442.09|440.39|441.8|440.1|442.09|440.39|441.77|440.07|23
1731253350000|2024-11-10 15:42:30|441.79|440.09|441.76|440.06|441.82|440.12|441.74|440.04|16
1731253360000|2024-11-10 15:42:40|441.73|440.03|441.44|439.74|441.76|440.06|441.29|439.59|24
1731253370000|2024-11-10 15:42:50|441.48|439.78|441.47|439.77|441.53|439.83|441.44|439.74|22
1731253380000|2024-11-10 15:43:00|441.46|439.76|441.38|439.68|441.46|439.76|441.34|439.64|16
1731253390000|2024-11-10 15:43:10|441.4|439.7|441.33|439.63|441.4|439.7|441.31|439.61|9
1731253400000|2024-11-10 15:43:20|441.34|439.64|441.38|439.68|441.46|439.76|441.33|439.63|16
1731253410000|2024-11-10 15:43:30|441.41|439.71|441.41|439.71|441.41|439.71|441.27|439.57|17
1731253420000|2024-11-10 15:43:40|441.38|439.68|441.39|439.69|441.41|439.71|441.36|439.66|17
1731253430000|2024-11-10 15:43:50|441.38|439.68|441.39|439.69|441.49|439.79|441.35|439.65|19
1731253440000|2024-11-10 15:44:00|441.41|439.71|441.14|439.44|441.41|439.71|441.13|439.43|24
1731253450000|2024-11-10 15:44:10|441.13|439.43|440.97|439.27|441.18|439.48|440.97|439.27|20
1731253460000|2024-11-10 15:44:20|440.95|439.25|440.88|439.18|440.95|439.25|440.88|439.18|11
1731253470000|2024-11-10 15:44:30|440.87|439.17|440.31|438.61|440.87|439.17|440.28|438.58|17
1731253480000|2024-11-10 15:44:40|440.34|438.64|440.32|438.62|440.4|438.7|440.3|438.6|18
1731253490000|2024-11-10 15:44:50|440.34|438.64|440.61|438.91|440.63|438.93|440.33|438.63|23
1731253500000|2024-11-10 15:45:00|440.63|438.93|440.68|438.98|440.68|438.98|440.58|438.88|23
1731253510000|2024-11-10 15:45:10|440.76|439.06|440.81|439.11|440.81|439.11|440.6|438.9|27
1731253520000|2024-11-10 15:45:20|440.86|439.16|440.87|439.17|440.89|439.19|440.79|439.09|24
1731253530000|2024-11-10 15:45:30|440.95|439.25|441|439.3|441.1|439.4|440.95|439.25|19
1731253540000|2024-11-10 15:45:40|441.03|439.33|440.78|439.08|441.03|439.33|440.73|439.03|10
1731253550000|2024-11-10 15:45:50|440.77|439.07|440.87|439.17|440.87|439.17|440.74|439.04|15
1731253560000|2024-11-10 15:46:00|440.9|439.2|441.21|439.51|441.56|439.86|440.9|439.2|29
1731253570000|2024-11-10 15:46:10|441.22|439.52|441.28|439.58|441.28|439.58|441.12|439.42|31
1731253580000|2024-11-10 15:46:20|441.29|439.59|441.51|439.81|441.57|439.87|441.28|439.58|23
1731253590000|2024-11-10 15:46:30|441.49|439.79|441.49|439.79|441.49|439.79|441.42|439.72|18
1731253600000|2024-11-10 15:46:40|441.48|439.78|441.38|439.68|441.49|439.79|441.37|439.67|23
1731253610000|2024-11-10 15:46:50|441.39|439.69|441.16|439.46|441.46|439.76|441.16|439.46|18
1731253620000|2024-11-10 15:47:00|441.11|439.41|441.04|439.34|441.18|439.48|441.02|439.32|29
1731253630000|2024-11-10 15:47:10|441.02|439.32|441.32|439.62|441.37|439.67|440.94|439.24|28
1731253640000|2024-11-10 15:47:20|441.33|439.63|441.28|439.58|441.38|439.68|441.24|439.54|21
1731253650000|2024-11-10 15:47:30|441.27|439.57|441|439.3|441.33|439.63|440.9|439.2|27
1731253660000|2024-11-10 15:47:40|441.01|439.31|441.04|439.34|441.35|439.65|441.01|439.31|27
1731253670000|2024-11-10 15:47:50|441.03|439.33|441.24|439.54|441.3|439.6|440.98|439.28|31
1731253680000|2024-11-10 15:48:00|441.23|439.53|441.43|439.73|441.55|439.85|441.21|439.51|31
1731253690000|2024-11-10 15:48:10|441.44|439.74|441.56|439.86|441.57|439.87|441.36|439.66|29
1731253700000|2024-11-10 15:48:20|441.54|439.84|441.46|439.76|441.56|439.86|441.41|439.71|24
1731253710000|2024-11-10 15:48:30|441.49|439.79|441.4|439.7|441.52|439.82|441.35|439.65|21
1731253720000|2024-11-10 15:48:40|441.45|439.75|441.33|439.63|441.49|439.79|441.33|439.63|25
1731253730000|2024-11-10 15:48:50|441.3|439.6|441|439.3|441.3|439.6|440.91|439.21|14
1731253740000|2024-11-10 15:49:00|441.02|439.32|440.8|439.1|441.15|439.45|440.8|439.1|21
1731253750000|2024-11-10 15:49:10|440.75|439.05|440.62|438.92|440.79|439.09|440.56|438.86|20
1731253760000|2024-11-10 15:49:20|440.63|438.93|440.78|439.08|440.82|439.12|440.62|438.92|18
1731253770000|2024-11-10 15:49:30|440.79|439.09|441.06|439.36|441.08|439.38|440.78|439.08|24
1731253780000|2024-11-10 15:49:40|441.08|439.38|440.97|439.27|441.08|439.38|440.94|439.24|19
1731253790000|2024-11-10 15:49:50|441|439.3|440.94|439.24|441|439.3|440.86|439.16|21
1731253800000|2024-11-10 15:50:00|441.03|439.33|440.81|439.11|441.11|439.41|440.81|439.11|28
1731253810000|2024-11-10 15:50:10|440.79|439.09|440.54|438.84|440.8|439.1|440.52|438.82|19
1731253820000|2024-11-10 15:50:20|440.53|438.83|440.49|438.79|440.53|438.83|440.32|438.62|22
1731253830000|2024-11-10 15:50:30|440.43|438.73|440.41|438.71|440.45|438.75|440.3|438.6|16
1731253840000|2024-11-10 15:50:40|440.42|438.72|440.59|438.89|440.6|438.9|440.38|438.68|19
1731253850000|2024-11-10 15:50:50|440.57|438.87|440.47|438.77|440.58|438.88|440.35|438.65|22
1731253860000|2024-11-10 15:51:00|440.42|438.72|440.47|438.77|440.64|438.94|440.4|438.7|21
1731253870000|2024-11-10 15:51:10|440.49|438.79|440.51|438.81|440.61|438.91|440.46|438.76|16
1731253880000|2024-11-10 15:51:20|440.5|438.8|440.43|438.73|440.51|438.81|440.37|438.67|26
1731253890000|2024-11-10 15:51:30|440.44|438.74|440.42|438.72|440.49|438.79|440.37|438.67|17
1731253900000|2024-11-10 15:51:40|440.51|438.81|440.53|438.83|440.59|438.89|440.51|438.81|20
1731253910000|2024-11-10 15:51:50|440.55|438.85|440.35|438.65|440.57|438.87|440.32|438.62|17
1731253920000|2024-11-10 15:52:00|440.34|438.64|440.24|438.54|440.44|438.74|440.21|438.51|25
1731253930000|2024-11-10 15:52:10|440.26|438.56|440.35|438.65|440.36|438.66|440.19|438.49|15
1731253940000|2024-11-10 15:52:20|440.36|438.66|440.34|438.64|440.36|438.66|440.27|438.57|9
1731253950000|2024-11-10 15:52:30|440.35|438.65|440.44|438.74|440.59|438.89|440.35|438.65|17
1731253960000|2024-11-10 15:52:40|440.42|438.72|440.23|438.53|440.42|438.72|440.23|438.53|17
1731253970000|2024-11-10 15:52:50|440.22|438.52|440.35|438.65|440.35|438.65|440.2|438.5|13
1731253980000|2024-11-10 15:53:00|440.36|438.66|440.35|438.65|440.36|438.66|440.28|438.58|9
1731253990000|2024-11-10 15:53:10|440.34|438.64|440.32|438.62|440.34|438.64|440.25|438.55|15
1731254000000|2024-11-10 15:53:20|440.33|438.63|440.03|438.33|440.34|438.64|439.99|438.29|16
1731254010000|2024-11-10 15:53:30|440.02|438.32|439.99|438.29|440.03|438.33|439.93|438.23|17
1731254020000|2024-11-10 15:53:40|439.98|438.28|439.91|438.21|440|438.3|439.9|438.2|10
1731254030000|2024-11-10 15:53:50|439.9|438.2|439.96|438.26|439.97|438.27|439.88|438.18|13
1731254040000|2024-11-10 15:54:00|439.94|438.24|439.82|438.12|439.96|438.26|439.82|438.12|18
1731254050000|2024-11-10 15:54:10|439.81|438.11|439.82|438.12|439.82|438.12|439.81|438.11|2
1731254060000|2024-11-10 15:54:20|439.81|438.11|439.81|438.11|439.82|438.12|439.81|438.11|3
1731254070000|2024-11-10 15:54:30|439.82|438.12|439.81|438.11|439.82|438.12|439.77|438.07|8
1731254080000|2024-11-10 15:54:40|439.82|438.12|439.74|438.04|439.82|438.12|439.72|438.02|16
1731254090000|2024-11-10 15:54:50|439.76|438.06|439.77|438.07|439.78|438.08|439.76|438.06|3
1731254100000|2024-11-10 15:55:00|439.79|438.09|438.03|436.33|439.79|438.09|437.55|435.85|19
1731254110000|2024-11-10 15:55:10|438.06|436.36|438.57|436.87|438.57|436.87|438.05|436.35|29
1731254120000|2024-11-10 15:55:20|438.62|436.92|440.87|439.17|440.89|439.19|438.62|436.92|31
1731254130000|2024-11-10 15:55:30|440.88|439.18|441.51|439.81|441.51|439.81|440.75|439.05|28
1731254140000|2024-11-10 15:55:40|441.54|439.84|440.89|439.19|441.54|439.84|440.89|439.19|24
1731254150000|2024-11-10 15:55:50|440.86|439.16|440.6|438.9|440.86|439.16|440.6|438.9|14
1731254160000|2024-11-10 15:56:00|440.63|438.93|440.66|438.96|440.66|438.96|440.63|438.93|3
1731254170000|2024-11-10 15:56:10|440.67|438.97|441.07|439.37|441.09|439.39|440.67|438.97|16
1731254180000|2024-11-10 15:56:20|441.06|439.36|440.42|438.72|441.06|439.36|440.42|438.72|17
1731254190000|2024-11-10 15:56:30|440.38|438.68|440.33|438.63|440.44|438.74|440.14|438.44|29
1731254200000|2024-11-10 15:56:40|440.34|438.64|440.44|438.74|440.46|438.76|440.34|438.64|26
1731254210000|2024-11-10 15:56:50|440.43|438.73|440.45|438.75|440.45|438.75|440.31|438.61|16
1731254220000|2024-11-10 15:57:00|440.44|438.74|440.45|438.75|440.45|438.75|440.44|438.74|2
1731254230000|2024-11-10 15:57:10|440.43|438.73|440.09|438.39|440.44|438.74|440.08|438.38|21
1731254240000|2024-11-10 15:57:20|440.11|438.41|440.42|438.72|440.42|438.72|440.11|438.41|24
1731254250000|2024-11-10 15:57:30|440.4|438.7|440.44|438.74|440.45|438.75|440.39|438.69|11
1731254260000|2024-11-10 15:57:40|440.45|438.75|440.28|438.58|440.45|438.75|440.28|438.58|8
1731254270000|2024-11-10 15:57:50|440.32|438.62|440.25|438.55|440.4|438.7|440.21|438.51|27
1731254280000|2024-11-10 15:58:00|440.24|438.54|440.23|438.53|440.4|438.7|440.2|438.5|27
1731254290000|2024-11-10 15:58:10|440.21|438.51|440.24|438.54|440.31|438.61|440.14|438.44|21
1731254300000|2024-11-10 15:58:20|440.25|438.55|440.29|438.59|440.34|438.64|440.25|438.55|19
1731254310000|2024-11-10 15:58:30|440.3|438.6|440.36|438.66|440.42|438.72|440.29|438.59|18
1731254320000|2024-11-10 15:58:40|440.35|438.65|440.24|438.54|440.35|438.65|440.17|438.47|23
1731254330000|2024-11-10 15:58:50|440.23|438.53|440.24|438.54|440.27|438.57|440.23|438.53|15
1731254340000|2024-11-10 15:59:00|440.25|438.55|440.53|438.83|440.53|438.83|440.25|438.55|11
1731254350000|2024-11-10 15:59:10|440.52|438.82|440.48|438.78|440.52|438.82|440.48|438.78|8
1731254360000|2024-11-10 15:59:20|440.47|438.77|440.45|438.75|440.5|438.8|440.43|438.73|8
1731254370000|2024-11-10 15:59:30|440.47|438.77|440.4|438.7|440.47|438.77|440.4|438.7|6
1731254380000|2024-11-10 15:59:40|440.37|438.67|439.92|438.22|440.37|438.67|439.92|438.22|11
1731254390000|2024-11-10 15:59:50|439.91|438.21|440.27|438.57|440.32|438.62|439.9|438.2|17
1731254400000|2024-11-10 16:00:00|440.25|438.55|440.4|438.7|440.4|438.7|440.22|438.52|18
1731254410000|2024-11-10 16:00:10|440.43|438.73|440.49|438.79|440.49|438.79|440.25|438.55|26
1731254420000|2024-11-10 16:00:20|440.51|438.81|440.72|439.02|440.72|439.02|440.46|438.76|23
1731254430000|2024-11-10 16:00:30|440.73|439.03|440.8|439.1|440.84|439.14|440.73|439.03|7
1731254440000|2024-11-10 16:00:40|440.82|439.12|441.42|439.72|441.42|439.72|440.82|439.12|22
1731254450000|2024-11-10 16:00:50|441.38|439.68|441.4|439.7|441.41|439.71|441.36|439.66|13
1731254460000|2024-11-10 16:01:00|441.38|439.68|440.92|439.22|441.38|439.68|440.88|439.18|12
1731254470000|2024-11-10 16:01:10|440.8|439.1|441.02|439.32|441.02|439.32|440.8|439.1|20
1731254480000|2024-11-10 16:01:20|441.08|439.38|441.11|439.41|441.19|439.49|441|439.3|24
1731254490000|2024-11-10 16:01:30|441.12|439.42|441.34|439.64|441.36|439.66|441.1|439.4|24
1731254500000|2024-11-10 16:01:40|441.33|439.63|440.91|439.21|441.33|439.63|440.91|439.21|27
1731254510000|2024-11-10 16:01:50|440.83|439.13|441.08|439.38|441.21|439.51|440.78|439.08|23
1731254520000|2024-11-10 16:02:00|441.13|439.43|440.62|438.92|441.13|439.43|440.57|438.87|30
1731254530000|2024-11-10 16:02:10|440.6|438.9|440.75|439.05|440.75|439.05|440.58|438.88|14
1731254540000|2024-11-10 16:02:20|440.67|438.97|440.51|438.81|440.72|439.02|440.43|438.73|9
1731254550000|2024-11-10 16:02:30|440.52|438.82|440.52|438.82|440.52|438.82|440.52|438.82|1
1731254570000|2024-11-10 16:02:50|440.43|438.73|440.33|438.63|440.5|438.8|440.33|438.63|8
1731254580000|2024-11-10 16:03:00|440.43|438.73|440.92|439.22|440.92|439.22|440.43|438.73|5
1731254590000|2024-11-10 16:03:10|441|439.3|441.37|439.67|441.4|439.7|441|439.3|13
1731254600000|2024-11-10 16:03:20|441.35|439.65|441.31|439.61|441.37|439.67|441.22|439.52|24
1731254610000|2024-11-10 16:03:30|441.33|439.63|440.86|439.16|441.33|439.63|440.72|439.02|21
1731254620000|2024-11-10 16:03:40|440.83|439.13|440.49|438.79|440.83|439.13|440.41|438.71|10
1731254630000|2024-11-10 16:03:50|440.4|438.7|440.35|438.65|440.49|438.79|440.32|438.62|17
1731254640000|2024-11-10 16:04:00|440.29|438.59|440.29|438.59|440.55|438.85|440.21|438.51|25
1731254650000|2024-11-10 16:04:10|440.33|438.63|440.68|438.98|440.74|439.04|440.32|438.62|29
1731254660000|2024-11-10 16:04:20|440.7|439|440.77|439.07|440.77|439.07|440.48|438.78|18
1731254670000|2024-11-10 16:04:30|440.76|439.06|440.74|439.04|440.77|439.07|440.74|439.04|12
1731254680000|2024-11-10 16:04:40|440.66|438.96|440.95|439.25|440.95|439.25|440.66|438.96|13
1731254690000|2024-11-10 16:04:50|440.96|439.26|441.17|439.47|441.18|439.48|440.96|439.26|15
1731254700000|2024-11-10 16:05:00|441.14|439.44|440.97|439.27|441.16|439.46|440.9|439.2|28
1731254710000|2024-11-10 16:05:10|440.98|439.28|440.85|439.15|441.1|439.4|440.79|439.09|22
1731254720000|2024-11-10 16:05:20|440.86|439.16|440.94|439.24|440.96|439.26|440.86|439.16|7
1731254730000|2024-11-10 16:05:30|440.95|439.25|440.59|438.89|440.95|439.25|440.59|438.89|23
1731254740000|2024-11-10 16:05:40|440.6|438.9|440.55|438.85|440.63|438.93|440.51|438.81|24
1731254750000|2024-11-10 16:05:50|440.56|438.86|440.45|438.75|440.58|438.88|440.45|438.75|18
1731254760000|2024-11-10 16:06:00|440.44|438.74|440.23|438.53|440.44|438.74|440.22|438.52|17
1731254770000|2024-11-10 16:06:10|440.21|438.51|440.03|438.33|440.26|438.56|440.01|438.31|16
1731254780000|2024-11-10 16:06:20|440.02|438.32|439.8|438.1|440.03|438.33|439.8|438.1|26
1731254790000|2024-11-10 16:06:30|439.79|438.09|439.72|438.02|440.06|438.36|439.61|437.91|24
1731254800000|2024-11-10 16:06:40|439.75|438.05|439.95|438.25|440.02|438.32|439.75|438.05|33
1731254810000|2024-11-10 16:06:50|439.91|438.21|439.7|438|439.93|438.23|439.58|437.88|24
1731254820000|2024-11-10 16:07:00|439.71|438.01|439.7|438|440|438.3|439.45|437.75|31
1731254830000|2024-11-10 16:07:10|439.68|437.98|439.42|437.72|439.68|437.98|439.31|437.61|17
1731254840000|2024-11-10 16:07:20|439.4|437.7|439.31|437.61|439.41|437.71|439.31|437.61|13
1731254850000|2024-11-10 16:07:30|439.32|437.62|439.2|437.5|439.33|437.63|439.05|437.35|26
1731254860000|2024-11-10 16:07:40|439.21|437.51|439.76|438.06|439.76|438.06|439.21|437.51|12
1731254870000|2024-11-10 16:07:50|439.7|438|440.07|438.37|440.13|438.43|439.7|438|23
1731254880000|2024-11-10 16:08:00|440.04|438.34|439.49|437.79|440.04|438.34|439.49|437.79|23
1731254890000|2024-11-10 16:08:10|439.5|437.8|439.22|437.52|439.53|437.83|439.22|437.52|26
1731254900000|2024-11-10 16:08:20|439.2|437.5|438.93|437.23|439.2|437.5|438.92|437.22|25
1731254910000|2024-11-10 16:08:30|438.94|437.24|438.58|436.88|438.97|437.27|438.58|436.88|28
1731254920000|2024-11-10 16:08:40|438.61|436.91|438.86|437.16|438.86|437.16|438.4|436.7|26
1731254930000|2024-11-10 16:08:50|438.87|437.17|438.95|437.25|439.03|437.33|438.83|437.13|22
1731254940000|2024-11-10 16:09:00|438.96|437.26|438.93|437.23|438.99|437.29|438.91|437.21|28
1731254950000|2024-11-10 16:09:10|438.92|437.22|439.01|437.31|439.05|437.35|438.78|437.08|17
1731254960000|2024-11-10 16:09:20|439.02|437.32|439.24|437.54|439.26|437.56|438.97|437.27|27
1731254970000|2024-11-10 16:09:30|439.25|437.55|439.31|437.61|439.31|437.61|439.25|437.55|16
1731254980000|2024-11-10 16:09:40|439.36|437.66|439.47|437.77|439.47|437.77|439.36|437.66|9
1731254990000|2024-11-10 16:09:50|439.48|437.78|439.7|438|439.7|438|439.48|437.78|6
1731255000000|2024-11-10 16:10:00|439.66|437.96|439.74|438.04|439.74|438.04|439.64|437.94|8
1731255010000|2024-11-10 16:10:10|439.75|438.05|439.98|438.28|439.99|438.29|439.74|438.04|15
1731255020000|2024-11-10 16:10:20|439.95|438.25|440.79|439.09|440.83|439.13|439.95|438.25|26
1731255030000|2024-11-10 16:10:30|440.77|439.07|440.56|438.86|440.81|439.11|440.56|438.86|23
1731255040000|2024-11-10 16:10:40|440.36|438.66|440.09|438.39|440.36|438.66|440|438.3|20
1731255050000|2024-11-10 16:10:50|440.02|438.32|440.35|438.65|440.35|438.65|439.93|438.23|22
1731255060000|2024-11-10 16:11:00|440.34|438.64|440.31|438.61|440.35|438.65|440.26|438.56|15
1731255070000|2024-11-10 16:11:10|440.26|438.56|440.12|438.42|440.26|438.56|439.99|438.29|23
1731255080000|2024-11-10 16:11:20|440.13|438.43|440.14|438.44|440.16|438.46|440.06|438.36|9
1731255090000|2024-11-10 16:11:30|440.13|438.43|440.17|438.47|440.29|438.59|440.13|438.43|18
1731255100000|2024-11-10 16:11:40|440.15|438.45|440.24|438.54|440.24|438.54|440.05|438.35|16
1731255110000|2024-11-10 16:11:50|440.25|438.55|440.26|438.56|440.26|438.56|440.2|438.5|8
1731255120000|2024-11-10 16:12:00|440.3|438.6|440.8|439.1|440.8|439.1|440.22|438.52|26
1731255130000|2024-11-10 16:12:10|440.81|439.11|440.84|439.14|440.92|439.22|440.74|439.04|24
1731255140000|2024-11-10 16:12:20|440.85|439.15|440.66|438.96|440.86|439.16|440.6|438.9|15
1731255150000|2024-11-10 16:12:30|440.67|438.97|440.75|439.05|440.75|439.05|440.61|438.91|26
1731255160000|2024-11-10 16:12:40|440.76|439.06|440.88|439.18|440.95|439.25|440.76|439.06|18
1731255170000|2024-11-10 16:12:50|440.9|439.2|440.9|439.2|440.95|439.25|440.89|439.19|12
1731255180000|2024-11-10 16:13:00|440.91|439.21|440.97|439.27|440.97|439.27|440.91|439.21|5
1731255190000|2024-11-10 16:13:10|440.98|439.28|441.04|439.34|441.04|439.34|440.98|439.28|7
1731255200000|2024-11-10 16:13:20|441.05|439.35|441.91|440.21|441.91|440.21|441.05|439.35|19
1731255210000|2024-11-10 16:13:30|441.89|440.19|441.92|440.22|441.92|440.22|441.88|440.18|3
1731255220000|2024-11-10 16:13:40|441.93|440.23|442.12|440.42|442.15|440.45|441.93|440.23|24
1731255230000|2024-11-10 16:13:50|442.11|440.41|441.87|440.17|442.11|440.41|441.86|440.16|18
1731255240000|2024-11-10 16:14:00|441.9|440.2|441.99|440.29|442.01|440.31|441.81|440.11|16
1731255250000|2024-11-10 16:14:10|442.03|440.33|442.27|440.57|442.32|440.62|442.03|440.33|21
1731255260000|2024-11-10 16:14:20|442.24|440.54|441.87|440.17|442.24|440.54|441.87|440.17|14
1731255270000|2024-11-10 16:14:30|441.89|440.19|441.87|440.17|442.06|440.36|441.86|440.16|27
1731255280000|2024-11-10 16:14:40|441.86|440.16|441.79|440.09|441.86|440.16|441.77|440.07|15
1731255290000|2024-11-10 16:14:50|441.81|440.11|441.67|439.97|441.81|440.11|441.62|439.92|22
1731255300000|2024-11-10 16:15:00|441.65|439.95|441.47|439.77|441.72|440.02|441.31|439.61|25
1731255310000|2024-11-10 16:15:10|441.45|439.75|441.38|439.68|441.57|439.87|441.26|439.56|27
1731255320000|2024-11-10 16:15:20|441.34|439.64|441.25|439.55|441.39|439.69|441.2|439.5|27
1731255330000|2024-11-10 16:15:30|441.23|439.53|440.68|438.98|441.23|439.53|440.66|438.96|25
1731255340000|2024-11-10 16:15:40|440.67|438.97|440.52|438.82|440.78|439.08|440.52|438.82|27
1731255350000|2024-11-10 16:15:50|440.54|438.84|440.43|438.73|440.65|438.95|440.41|438.71|25
1731255360000|2024-11-10 16:16:00|440.41|438.71|440.3|438.6|440.43|438.73|440.13|438.43|17
1731255370000|2024-11-10 16:16:10|440.28|438.58|440.16|438.46|440.28|438.58|439.99|438.29|27
1731255380000|2024-11-10 16:16:20|440.17|438.47|440.26|438.56|440.38|438.68|440.08|438.38|25
1731255390000|2024-11-10 16:16:30|440.25|438.55|440.43|438.73|440.53|438.83|440.25|438.55|25
1731255400000|2024-11-10 16:16:40|440.47|438.77|440.61|438.91|440.82|439.12|440.44|438.74|26
1731255410000|2024-11-10 16:16:50|440.62|438.92|440.65|438.95|440.7|439|440.62|438.92|11
1731255420000|2024-11-10 16:17:00|440.66|438.96|440.78|439.08|440.86|439.16|440.65|438.95|27
1731255430000|2024-11-10 16:17:10|440.74|439.04|440.96|439.26|440.96|439.26|440.66|438.96|27
1731255440000|2024-11-10 16:17:20|440.95|439.25|440.72|439.02|440.95|439.25|440.69|438.99|21
1731255450000|2024-11-10 16:17:30|440.73|439.03|440.63|438.93|440.77|439.07|440.63|438.93|11
1731255460000|2024-11-10 16:17:40|440.62|438.92|440.78|439.08|440.8|439.1|440.62|438.92|14
1731255470000|2024-11-10 16:17:50|440.79|439.09|441.61|439.91|441.61|439.91|440.77|439.07|24
1731255480000|2024-11-10 16:18:00|441.59|439.89|441.15|439.45|441.59|439.89|441.12|439.42|16
1731255490000|2024-11-10 16:18:10|441.18|439.48|441.16|439.46|441.27|439.57|441.06|439.36|24
1731255500000|2024-11-10 16:18:20|441.17|439.47|441.21|439.51|441.27|439.57|441.17|439.47|25
1731255510000|2024-11-10 16:18:30|441.2|439.5|440.83|439.13|441.2|439.5|440.83|439.13|21
1731255520000|2024-11-10 16:18:40|440.84|439.14|441.29|439.59|441.29|439.59|440.83|439.13|26
1731255530000|2024-11-10 16:18:50|441.32|439.62|440.96|439.26|441.32|439.62|440.93|439.23|30
1731255540000|2024-11-10 16:19:00|440.97|439.27|441.44|439.74|441.44|439.74|440.97|439.27|30
1731255550000|2024-11-10 16:19:10|441.45|439.75|441.53|439.83|441.53|439.83|441.45|439.75|10
1731255560000|2024-11-10 16:19:20|441.41|439.71|441.47|439.77|441.51|439.81|441.35|439.65|28
1731255570000|2024-11-10 16:19:30|441.44|439.74|441.48|439.78|441.56|439.86|441.4|439.7|23
1731255580000|2024-11-10 16:19:40|441.44|439.74|441.41|439.71|441.5|439.8|441.18|439.48|26
1731255590000|2024-11-10 16:19:50|441.44|439.74|441.86|440.16|441.87|440.17|441.36|439.66|26
1731255600000|2024-11-10 16:20:00|441.88|440.18|441.74|440.04|441.91|440.21|441.71|440.01|18
1731255610000|2024-11-10 16:20:10|441.76|440.06|441.6|439.9|441.77|440.07|441.41|439.71|29
1731255620000|2024-11-10 16:20:20|441.62|439.92|441.44|439.74|441.62|439.92|441.37|439.67|26
1731255630000|2024-11-10 16:20:30|441.42|439.72|441.09|439.39|441.42|439.72|441.04|439.34|22
1731255640000|2024-11-10 16:20:40|441.06|439.36|441.32|439.62|441.44|439.74|441.02|439.32|27
1731255650000|2024-11-10 16:20:50|441.31|439.61|441.65|439.95|441.65|439.95|441.3|439.6|23
1731255660000|2024-11-10 16:21:00|441.67|439.97|441.26|439.56|441.67|439.97|441.14|439.44|22
1731255670000|2024-11-10 16:21:10|441.28|439.58|441.36|439.66|441.36|439.66|441.24|439.54|9
1731255680000|2024-11-10 16:21:20|441.37|439.67|441.36|439.66|441.37|439.67|441.36|439.66|2
1731255690000|2024-11-10 16:21:30|441.37|439.67|441.41|439.71|441.41|439.71|441.37|439.67|7
1731255700000|2024-11-10 16:21:40|441.42|439.72|441.73|440.03|441.79|440.09|441.42|439.72|15
1731255710000|2024-11-10 16:21:50|441.72|440.02|441.76|440.06|441.83|440.13|441.72|440.02|21
1731255720000|2024-11-10 16:22:00|441.75|440.05|442.37|440.67|442.37|440.67|441.67|439.97|25
1731255730000|2024-11-10 16:22:10|442.42|440.72|442.24|440.54|442.6|440.9|442.22|440.52|28
1731255740000|2024-11-10 16:22:20|442.22|440.52|442.34|440.64|442.46|440.76|441.91|440.21|31
1731255750000|2024-11-10 16:22:30|442.25|440.55|441.87|440.17|442.25|440.55|441.82|440.12|32
1731255760000|2024-11-10 16:22:40|441.88|440.18|441.94|440.24|441.98|440.28|441.65|439.95|28
1731255770000|2024-11-10 16:22:50|441.93|440.23|441.94|440.24|441.98|440.28|441.78|440.08|23
1731255780000|2024-11-10 16:23:00|441.93|440.23|442.15|440.45|442.15|440.45|441.84|440.14|25
1731255790000|2024-11-10 16:23:10|442.18|440.48|442.34|440.64|442.4|440.7|442.18|440.48|20
1731255800000|2024-11-10 16:23:20|442.33|440.63|442.07|440.37|442.35|440.65|442.05|440.35|21
1731255810000|2024-11-10 16:23:30|442.09|440.39|442.1|440.4|442.13|440.43|442.09|440.39|9
1731255820000|2024-11-10 16:23:40|442.08|440.38|442.1|440.4|442.13|440.43|442.08|440.38|13
1731255830000|2024-11-10 16:23:50|442.09|440.39|442.13|440.43|442.13|440.43|442.09|440.39|6
1731255840000|2024-11-10 16:24:00|442.29|440.59|442.64|440.94|442.67|440.97|442.29|440.59|9
1731255850000|2024-11-10 16:24:10|442.65|440.95|442.67|440.97|442.67|440.97|442.65|440.95|7
1731255860000|2024-11-10 16:24:20|442.68|440.98|443.03|441.33|443.03|441.33|442.68|440.98|6
1731255870000|2024-11-10 16:24:30|443.05|441.35|443.26|441.56|443.28|441.58|443.05|441.35|21
1731255880000|2024-11-10 16:24:40|443.21|441.51|442.94|441.24|443.21|441.51|442.87|441.17|26
1731255890000|2024-11-10 16:24:50|442.96|441.26|443.41|441.71|443.44|441.74|442.96|441.26|32
1731255900000|2024-11-10 16:25:00|443.46|441.76|443.49|441.79|443.57|441.87|443.34|441.64|29
1731255910000|2024-11-10 16:25:10|443.51|441.81|443.57|441.87|443.66|441.96|443.51|441.81|20
1731255920000|2024-11-10 16:25:20|443.58|441.88|443.52|441.82|443.62|441.92|443.5|441.8|20
1731255930000|2024-11-10 16:25:30|443.49|441.79|443.98|442.28|443.98|442.28|443.2|441.5|28
1731255940000|2024-11-10 16:25:40|443.97|442.27|444.11|442.41|444.3|442.6|443.97|442.27|21
1731255950000|2024-11-10 16:25:50|444.12|442.42|444.61|442.91|444.63|442.93|444.07|442.37|18
1731255960000|2024-11-10 16:26:00|444.53|442.83|444.4|442.7|444.54|442.84|444.39|442.69|29
1731255970000|2024-11-10 16:26:10|444.42|442.72|443.71|442.01|444.42|442.72|443.71|442.01|22
1731255980000|2024-11-10 16:26:20|443.72|442.02|443.73|442.03|444.08|442.38|443.61|441.91|32
1731255990000|2024-11-10 16:26:30|443.71|442.01|443.54|441.84|443.86|442.16|443.28|441.58|32
1731256000000|2024-11-10 16:26:40|443.56|441.86|443.59|441.89|443.74|442.04|443.54|441.84|25
1731256010000|2024-11-10 16:26:50|443.6|441.9|443.7|442|443.88|442.18|443.6|441.9|16
1731256020000|2024-11-10 16:27:00|443.71|442.01|444.23|442.53|444.24|442.54|443.71|442.01|28
1731256030000|2024-11-10 16:27:10|444.24|442.54|444.31|442.61|444.37|442.67|444.23|442.53|24
1731256040000|2024-11-10 16:27:20|444.32|442.62|444.37|442.67|444.37|442.67|444.27|442.57|13
1731256050000|2024-11-10 16:27:30|444.3|442.6|444.88|443.18|444.91|443.21|444.3|442.6|20
1731256060000|2024-11-10 16:27:40|444.89|443.19|445.43|443.73|445.53|443.83|444.88|443.18|24
1731256070000|2024-11-10 16:27:50|445.44|443.74|445.3|443.6|445.44|443.74|445.26|443.56|21
1731256080000|2024-11-10 16:28:00|445.31|443.61|445.3|443.6|445.35|443.65|445.29|443.59|24
1731256090000|2024-11-10 16:28:10|445.32|443.62|445.38|443.68|445.38|443.68|445.17|443.47|20
1731256100000|2024-11-10 16:28:20|445.37|443.67|445.73|444.03|445.73|444.03|444.95|443.25|25
1731256110000|2024-11-10 16:28:30|445.74|444.04|445.84|444.14|445.84|444.14|445.72|444.02|7
1731256120000|2024-11-10 16:28:40|446.03|444.33|446.09|444.39|446.25|444.55|446.03|444.33|13
1731256130000|2024-11-10 16:28:50|446.1|444.4|446.28|444.58|446.29|444.59|446.04|444.34|17
1731256140000|2024-11-10 16:29:00|446.27|444.57|446.29|444.59|446.31|444.61|446.21|444.51|18
1731256150000|2024-11-10 16:29:10|446.3|444.6|446.47|444.77|446.47|444.77|446.3|444.6|18
1731256160000|2024-11-10 16:29:20|446.46|444.76|446.29|444.59|446.47|444.77|446.12|444.42|30
1731256170000|2024-11-10 16:29:30|446.27|444.57|445.95|444.25|446.3|444.6|445.95|444.25|22
1731256180000|2024-11-10 16:29:40|445.94|444.24|445.96|444.26|446.05|444.35|445.72|444.02|24
1731256190000|2024-11-10 16:29:50|445.99|444.29|446.25|444.55|446.32|444.62|445.99|444.29|23
1731256200000|2024-11-10 16:30:00|446.27|444.57|446.32|444.62|446.32|444.62|446.25|444.55|18
1731256210000|2024-11-10 16:30:10|446.5|444.8|446.77|445.07|446.77|445.07|446.5|444.8|24
1731256220000|2024-11-10 16:30:20|446.76|445.06|447.25|445.55|447.35|445.65|446.74|445.04|18
1731256230000|2024-11-10 16:30:30|447.26|445.56|447.4|445.7|447.46|445.76|447.26|445.56|14
1731256240000|2024-11-10 16:30:40|447.41|445.71|447.37|445.67|447.41|445.71|447.37|445.67|18
1731256250000|2024-11-10 16:30:50|447.35|445.65|447.33|445.63|447.36|445.66|447.31|445.61|16
1731256260000|2024-11-10 16:31:00|447.35|445.65|447.45|445.75|447.47|445.77|447.32|445.62|18
1731256270000|2024-11-10 16:31:10|447.42|445.72|447.45|445.75|447.61|445.91|447.4|445.7|30
1731256280000|2024-11-10 16:31:20|447.44|445.74|447.46|445.76|447.46|445.76|447.34|445.64|15
1731256290000|2024-11-10 16:31:30|447.48|445.78|447.49|445.79|447.62|445.92|447.47|445.77|20
1731256300000|2024-11-10 16:31:40|447.47|445.77|447.32|445.62|447.52|445.82|447.3|445.6|21
1731256310000|2024-11-10 16:31:50|447.3|445.6|447.33|445.63|447.37|445.67|447.28|445.58|23
1731256320000|2024-11-10 16:32:00|447.32|445.62|447.7|446|447.7|446|447.32|445.62|24
1731256330000|2024-11-10 16:32:10|447.69|445.99|447.74|446.04|447.74|446.04|447.63|445.93|22
1731256340000|2024-11-10 16:32:20|447.77|446.07|447.74|446.04|447.83|446.13|447.74|446.04|20
1731256350000|2024-11-10 16:32:30|447.72|446.02|447.74|446.04|447.79|446.09|447.7|446|19
1731256360000|2024-11-10 16:32:40|447.73|446.03|448.17|446.47|448.27|446.57|447.73|446.03|31
1731256370000|2024-11-10 16:32:50|448.16|446.46|447.98|446.28|448.16|446.46|447.98|446.28|16
1731256380000|2024-11-10 16:33:00|447.95|446.25|447.95|446.25|447.96|446.26|447.66|445.96|22
1731256390000|2024-11-10 16:33:10|448.01|446.31|447.96|446.26|448.05|446.35|447.94|446.24|34
1731256400000|2024-11-10 16:33:20|447.99|446.29|447.95|446.25|448.02|446.32|447.92|446.22|19
1731256410000|2024-11-10 16:33:30|447.96|446.26|448.33|446.63|448.33|446.63|447.95|446.25|14
1731256420000|2024-11-10 16:33:40|448.35|446.65|448.56|446.86|448.56|446.86|448.3|446.6|21
1731256440000|2024-11-10 16:34:00|448.51|446.81|448.54|446.84|448.54|446.84|448.47|446.77|17
1731256450000|2024-11-10 16:34:10|448.52|446.82|448.5|446.8|448.52|446.82|448.47|446.77|10
1731256460000|2024-11-10 16:34:20|448.49|446.79|448.56|446.86|448.56|446.86|448.1|446.4|22
1731256470000|2024-11-10 16:34:30|448.47|446.77|448.45|446.75|448.48|446.78|448.43|446.73|7
1731256480000|2024-11-10 16:34:40|448.43|446.73|448.77|447.07|448.81|447.11|448.43|446.73|18
1731256490000|2024-11-10 16:34:50|448.75|447.05|448.93|447.23|449|447.3|448.61|446.91|26
1731256500000|2024-11-10 16:35:00|448.94|447.24|448.92|447.22|449.03|447.33|448.89|447.19|30
1731256510000|2024-11-10 16:35:10|448.94|447.24|448.24|446.54|449.03|447.33|448.24|446.54|31
1731256520000|2024-11-10 16:35:20|448.17|446.47|448.09|446.39|448.17|446.47|447.99|446.29|23
1731256530000|2024-11-10 16:35:30|448.02|446.32|448.49|446.79|448.63|446.93|448|446.3|32
1731256540000|2024-11-10 16:35:40|448.48|446.78|447.95|446.25|448.48|446.78|447.85|446.15|26
1731256550000|2024-11-10 16:35:50|447.93|446.23|447.48|445.78|448.06|446.36|447.48|445.78|27
1731256560000|2024-11-10 16:36:00|447.47|445.77|447.38|445.68|447.74|446.04|447.36|445.66|18
1731256570000|2024-11-10 16:36:10|447.37|445.67|447.59|445.89|447.59|445.89|446.98|445.28|30
1731256580000|2024-11-10 16:36:20|447.64|445.94|447.73|446.03|447.88|446.18|447.55|445.85|29
1731256590000|2024-11-10 16:36:30|447.74|446.04|447.69|445.99|447.82|446.12|447.51|445.81|19
1731256600000|2024-11-10 16:36:40|447.62|445.92|447.4|445.7|447.63|445.93|447.35|445.65|27
1731256610000|2024-11-10 16:36:50|447.39|445.69|446.94|445.24|447.39|445.69|446.94|445.24|15
1731256620000|2024-11-10 16:37:00|446.93|445.23|447.31|445.61|447.32|445.62|446.64|444.94|20
1731256630000|2024-11-10 16:37:10|447.32|445.62|447.96|446.26|447.96|446.26|447.32|445.62|20
1731256640000|2024-11-10 16:37:20|447.97|446.27|448.16|446.46|448.17|446.47|447.97|446.27|14
1731256650000|2024-11-10 16:37:30|448.17|446.47|447.93|446.23|448.31|446.61|447.93|446.23|20
1731256660000|2024-11-10 16:37:40|447.91|446.21|448.2|446.5|448.27|446.57|447.86|446.16|21
1731256670000|2024-11-10 16:37:50|448.19|446.49|448.11|446.41|448.23|446.53|448.05|446.35|18
1731256680000|2024-11-10 16:38:00|448.12|446.42|448.03|446.33|448.21|446.51|448.02|446.32|20
1731256690000|2024-11-10 16:38:10|448.02|446.32|447.92|446.22|448.1|446.4|447.82|446.12|26
1731256700000|2024-11-10 16:38:20|447.98|446.28|448.04|446.34|448.11|446.41|447.98|446.28|16
1731256710000|2024-11-10 16:38:30|448.05|446.35|448.07|446.37|448.09|446.39|448.04|446.34|20
1731256720000|2024-11-10 16:38:40|448.06|446.36|448.12|446.42|448.49|446.79|448|446.3|20
1731256730000|2024-11-10 16:38:50|448.22|446.52|448.27|446.57|448.27|446.57|447.89|446.19|30
1731256740000|2024-11-10 16:39:00|448.26|446.56|448.41|446.71|448.54|446.84|448.21|446.51|20
1731256750000|2024-11-10 16:39:10|448.39|446.69|448.14|446.44|448.4|446.7|448.14|446.44|10
1731256780000|2024-11-10 16:39:40|448.15|446.45|448.14|446.44|448.17|446.47|448.14|446.44|9
1731256790000|2024-11-10 16:39:50|448.15|446.45|448.18|446.48|448.18|446.48|448.14|446.44|15
1731256800000|2024-11-10 16:40:00|448.22|446.52|448.38|446.68|448.86|447.16|448.22|446.52|27
1731256810000|2024-11-10 16:40:10|448.42|446.72|448.02|446.32|448.42|446.72|448.01|446.31|9
1731256820000|2024-11-10 16:40:20|448.01|446.31|448.36|446.66|448.36|446.66|448.01|446.31|17
1731256830000|2024-11-10 16:40:30|448.34|446.64|448.44|446.74|448.45|446.75|448.31|446.61|14
1731256840000|2024-11-10 16:40:40|448.41|446.71|448.31|446.61|448.49|446.79|448.31|446.61|18
1731256850000|2024-11-10 16:40:50|448.3|446.6|447.98|446.28|448.3|446.6|447.98|446.28|19
1731256860000|2024-11-10 16:41:00|447.96|446.26|448.05|446.35|448.1|446.4|447.87|446.17|21
1731256870000|2024-11-10 16:41:10|448.06|446.36|448.08|446.38|448.1|446.4|448.06|446.36|14
1731256880000|2024-11-10 16:41:20|448.09|446.39|447.96|446.26|448.14|446.44|447.96|446.26|9
1731256890000|2024-11-10 16:41:30|447.98|446.28|447.96|446.26|447.98|446.28|447.96|446.26|2
1731256900000|2024-11-10 16:41:40|447.99|446.29|448.03|446.33|448.04|446.34|447.99|446.29|6
1731256910000|2024-11-10 16:41:50|448.05|446.35|447.96|446.26|448.06|446.36|447.96|446.26|25
1731256920000|2024-11-10 16:42:00|447.99|446.29|447.94|446.24|447.99|446.29|447.91|446.21|18
1731256930000|2024-11-10 16:42:10|447.92|446.22|448.14|446.44|448.14|446.44|447.69|445.99|21
1731256940000|2024-11-10 16:42:20|448.13|446.43|448|446.3|448.14|446.44|448|446.3|17
1731256950000|2024-11-10 16:42:30|447.99|446.29|448.21|446.51|448.21|446.51|447.99|446.29|25
1731256960000|2024-11-10 16:42:40|448.26|446.56|448.46|446.76|448.46|446.76|448.23|446.53|9
1731256980000|2024-11-10 16:43:00|448.47|446.77|448.48|446.78|448.48|446.78|448.47|446.77|2
1731256990000|2024-11-10 16:43:10|448.49|446.79|448.94|447.24|448.94|447.24|448.48|446.78|13
1731257000000|2024-11-10 16:43:20|448.95|447.25|448.89|447.19|449.03|447.33|448.85|447.15|19
1731257010000|2024-11-10 16:43:30|448.9|447.2|448.9|447.2|448.94|447.24|448.81|447.11|21
1731257020000|2024-11-10 16:43:40|448.91|447.21|448.82|447.12|448.92|447.22|448.73|447.03|30
1731257030000|2024-11-10 16:43:50|448.8|447.1|448.85|447.15|448.86|447.16|448.77|447.07|18
1731257040000|2024-11-10 16:44:00|448.86|447.16|448.97|447.27|449.04|447.34|448.66|446.96|24
1731257050000|2024-11-10 16:44:10|448.98|447.28|449.05|447.35|449.05|447.35|448.94|447.24|19
1731257060000|2024-11-10 16:44:20|449.07|447.37|449.05|447.35|449.07|447.37|449.05|447.35|2
1731257070000|2024-11-10 16:44:30|449.13|447.43|449.4|447.7|449.48|447.78|449.12|447.42|18
1731257080000|2024-11-10 16:44:40|449.37|447.67|449.34|447.64|449.39|447.69|449.13|447.43|25
1731257090000|2024-11-10 16:44:50|449.31|447.61|449.19|447.49|449.33|447.63|449.08|447.38|29
1731257100000|2024-11-10 16:45:00|449.18|447.48|449.04|447.34|449.69|447.99|448.8|447.1|31
1731257110000|2024-11-10 16:45:10|449.07|447.37|449.17|447.47|449.47|447.77|449.07|447.37|27
1731257120000|2024-11-10 16:45:20|449.08|447.38|448.97|447.27|449.08|447.38|448.79|447.09|23
1731257130000|2024-11-10 16:45:30|449.01|447.31|448.97|447.27|449.08|447.38|448.65|446.95|26
1731257140000|2024-11-10 16:45:40|448.98|447.28|449.07|447.37|449.14|447.44|448.95|447.25|23
1731257150000|2024-11-10 16:45:50|449.06|447.36|448.61|446.91|449.06|447.36|448.55|446.85|20
1731257160000|2024-11-10 16:46:00|448.57|446.87|448.35|446.65|448.68|446.98|448.28|446.58|21
1731257170000|2024-11-10 16:46:10|448.45|446.75|448.1|446.4|448.45|446.75|448.1|446.4|8
1731257180000|2024-11-10 16:46:20|448.09|446.39|448.1|446.4|448.1|446.4|448.09|446.39|2
1731257190000|2024-11-10 16:46:30|448.08|446.38|448.3|446.6|448.3|446.6|448.08|446.38|16
1731257200000|2024-11-10 16:46:40|448.49|446.79|449.33|447.63|449.35|447.65|448.49|446.79|23
1731257210000|2024-11-10 16:46:50|449.28|447.58|449.05|447.35|449.38|447.68|449.04|447.34|26
1731257220000|2024-11-10 16:47:00|449.06|447.36|448.72|447.02|449.18|447.48|448.72|447.02|32
1731257230000|2024-11-10 16:47:10|448.62|446.92|448.69|446.99|448.81|447.11|448.55|446.85|26
1731257240000|2024-11-10 16:47:20|448.66|446.96|448.59|446.89|448.66|446.96|448.18|446.48|24
1731257250000|2024-11-10 16:47:30|448.6|446.9|448.69|446.99|448.7|447|448.6|446.9|15
1731257260000|2024-11-10 16:47:40|448.68|446.98|449.46|447.76|449.57|447.87|448.44|446.74|22
1731257270000|2024-11-10 16:47:50|449.44|447.74|449.54|447.84|449.55|447.85|449.32|447.62|27
1731257280000|2024-11-10 16:48:00|449.55|447.85|449.55|447.85|449.57|447.87|449.39|447.69|27
1731257290000|2024-11-10 16:48:10|449.86|448.16|449.92|448.22|450.13|448.43|449.86|448.16|19
1731257300000|2024-11-10 16:48:20|449.78|448.08|449.65|447.95|449.78|448.08|449.65|447.95|8
1731257310000|2024-11-10 16:48:30|449.68|447.98|449.62|447.92|449.72|448.02|449.62|447.92|11
1731257320000|2024-11-10 16:48:40|449.64|447.94|449.61|447.91|449.64|447.94|449.59|447.89|10
1731257330000|2024-11-10 16:48:50|449.6|447.9|449.92|448.22|449.92|448.22|449.6|447.9|19
1731257340000|2024-11-10 16:49:00|449.91|448.21|449.84|448.14|449.93|448.23|449.78|448.08|23
1731257350000|2024-11-10 16:49:10|449.86|448.16|449.13|447.43|449.86|448.16|449.13|447.43|13
1731257360000|2024-11-10 16:49:20|449.1|447.4|448.8|447.1|449.1|447.4|448.8|447.1|9
1731257370000|2024-11-10 16:49:30|448.79|447.09|448.27|446.57|448.79|447.09|448.1|446.4|23
1731257380000|2024-11-10 16:49:40|448.28|446.58|448.07|446.37|448.28|446.58|448.05|446.35|15
1731257390000|2024-11-10 16:49:50|448.1|446.4|448.04|446.34|448.1|446.4|448.02|446.32|14
1731257400000|2024-11-10 16:50:00|448.06|446.36|448.09|446.39|448.1|446.4|448.02|446.32|17
1731257410000|2024-11-10 16:50:10|448.1|446.4|448.1|446.4|448.21|446.51|448.08|446.38|18
1731257420000|2024-11-10 16:50:20|448.08|446.38|447.96|446.26|448.1|446.4|447.88|446.18|18
1731257430000|2024-11-10 16:50:30|448.03|446.33|448.2|446.5|448.21|446.51|448.03|446.33|15
1731257440000|2024-11-10 16:50:40|448.21|446.51|449.26|447.56|449.26|447.56|448.21|446.51|15
1731257450000|2024-11-10 16:50:50|449.27|447.57|448.86|447.16|449.44|447.74|448.86|447.16|26
1731257460000|2024-11-10 16:51:00|448.84|447.14|448.92|447.22|448.93|447.23|448.84|447.14|17
1731257470000|2024-11-10 16:51:10|448.94|447.24|448.49|446.79|448.94|447.24|448.49|446.79|19
1731257480000|2024-11-10 16:51:20|448.48|446.78|449.18|447.48|449.27|447.57|448.47|446.77|26
1731257490000|2024-11-10 16:51:30|449.13|447.43|449.18|447.48|449.18|447.48|449.02|447.32|24
1731257500000|2024-11-10 16:51:40|449.19|447.49|449.64|447.94|449.64|447.94|449.19|447.49|23
1731257510000|2024-11-10 16:51:50|449.66|447.96|449.78|448.08|449.78|448.08|449.31|447.61|22
1731257520000|2024-11-10 16:52:00|449.79|448.09|449.6|447.9|449.79|448.09|449.59|447.89|27
1731257530000|2024-11-10 16:52:10|449.59|447.89|449.25|447.55|449.6|447.9|449.18|447.48|26
1731257540000|2024-11-10 16:52:20|449.27|447.57|448.92|447.22|449.45|447.75|448.89|447.19|30
1731257550000|2024-11-10 16:52:30|448.91|447.21|448.81|447.11|448.91|447.21|448.75|447.05|17
1731257560000|2024-11-10 16:52:40|448.82|447.12|449.45|447.75|449.45|447.75|448.82|447.12|28
1731257570000|2024-11-10 16:52:50|449.46|447.76|449.48|447.78|449.64|447.94|449.46|447.76|20
1731257580000|2024-11-10 16:53:00|449.47|447.77|449.65|447.95|449.65|447.95|449.16|447.46|30
1731257590000|2024-11-10 16:53:10|449.68|447.98|449.96|448.26|449.96|448.26|449.68|447.98|21
1731257600000|2024-11-10 16:53:20|449.97|448.27|450.31|448.61|450.31|448.61|449.97|448.27|25
1731257610000|2024-11-10 16:53:30|450.32|448.62|450.68|448.98|450.73|449.03|450.32|448.62|16
1731257620000|2024-11-10 16:53:40|450.61|448.91|450.63|448.93|450.64|448.94|450.56|448.86|14
1731257630000|2024-11-10 16:53:50|450.64|448.94|450.69|448.99|450.71|449.01|450.59|448.89|19
1731257640000|2024-11-10 16:54:00|450.7|449|450.56|448.86|450.73|449.03|450.56|448.86|21
1731257650000|2024-11-10 16:54:10|450.57|448.87|450.72|449.02|450.72|449.02|450.57|448.87|8
1731257660000|2024-11-10 16:54:20|450.73|449.03|450.82|449.12|450.82|449.12|450.69|448.99|20
1731257670000|2024-11-10 16:54:30|450.84|449.14|450.85|449.15|450.85|449.15|450.83|449.13|5
1731257680000|2024-11-10 16:54:40|450.86|449.16|451.46|449.76|451.48|449.78|450.86|449.16|10
1731257690000|2024-11-10 16:54:50|451.41|449.71|451.81|450.11|451.83|450.13|451.29|449.59|22
1731257700000|2024-11-10 16:55:00|451.79|450.09|451.67|449.97|451.85|450.15|451.67|449.97|12
1731257710000|2024-11-10 16:55:10|451.64|449.94|451.37|449.67|451.64|449.94|451.37|449.67|14
1731257720000|2024-11-10 16:55:20|451.4|449.7|451.53|449.83|451.61|449.91|451.2|449.5|25
1731257730000|2024-11-10 16:55:30|451.54|449.84|451.21|449.51|451.54|449.84|451.2|449.5|20
1731257740000|2024-11-10 16:55:40|451.22|449.52|451.2|449.5|451.29|449.59|451.2|449.5|13
1731257750000|2024-11-10 16:55:50|451.28|449.58|451.82|450.12|451.82|450.12|451.19|449.49|19
1731257760000|2024-11-10 16:56:00|451.84|450.14|451.76|450.06|451.92|450.22|451.76|450.06|19
1731257770000|2024-11-10 16:56:10|451.81|450.11|452.33|450.63|452.33|450.63|451.81|450.11|24
1731257780000|2024-11-10 16:56:20|452.32|450.62|452.14|450.44|452.32|450.62|452.07|450.37|17
1731257790000|2024-11-10 16:56:30|452.19|450.49|452.31|450.61|452.33|450.63|452.18|450.48|18
1731257800000|2024-11-10 16:56:40|452.3|450.6|452.52|450.82|452.52|450.82|452.22|450.52|17
1731257810000|2024-11-10 16:56:50|453.09|451.39|453.17|451.47|453.17|451.47|453.06|451.36|15
1731257820000|2024-11-10 16:57:00|453.1|451.4|453.52|451.82|453.52|451.82|453.07|451.37|18
1731257830000|2024-11-10 16:57:10|453.5|451.8|453.95|452.25|454.1|452.4|453.5|451.8|28
1731257840000|2024-11-10 16:57:20|453.96|452.26|453.54|451.84|453.96|452.26|453.36|451.66|25
1731257850000|2024-11-10 16:57:30|453.52|451.82|453.37|451.67|453.66|451.96|453.37|451.67|22
1731257860000|2024-11-10 16:57:40|453.3|451.6|453.47|451.77|453.59|451.89|453.28|451.58|27
1731257870000|2024-11-10 16:57:50|453.46|451.76|452.5|450.8|453.46|451.76|452.15|450.45|27
1731257880000|2024-11-10 16:58:00|452.55|450.85|452.7|451|452.74|451.04|452.5|450.8|25
1731257890000|2024-11-10 16:58:10|452.6|450.9|452.81|451.11|452.81|451.11|452.56|450.86|14
1731257900000|2024-11-10 16:58:20|452.76|451.06|452.71|451.01|452.91|451.21|452.71|451.01|16
1731257910000|2024-11-10 16:58:30|452.73|451.03|452.77|451.07|452.77|451.07|452.7|451|15
1731257920000|2024-11-10 16:58:40|452.76|451.06|452.61|450.91|452.78|451.08|452.61|450.91|17
1731257930000|2024-11-10 16:58:50|452.62|450.92|452.31|450.61|452.66|450.96|452.31|450.61|8
1731257940000|2024-11-10 16:59:00|452.3|450.6|452.32|450.62|452.32|450.62|452.3|450.6|2
1731257950000|2024-11-10 16:59:10|452.35|450.65|452.31|450.61|452.35|450.65|452.3|450.6|9
1731257960000|2024-11-10 16:59:20|452.3|450.6|452.39|450.69|452.39|450.69|452.29|450.59|13
1731257970000|2024-11-10 16:59:30|452.36|450.66|452.28|450.58|452.38|450.68|452.28|450.58|20
1731257980000|2024-11-10 16:59:40|452.3|450.6|452.44|450.74|452.48|450.78|452.27|450.57|14
1731257990000|2024-11-10 16:59:50|452.45|450.75|452.42|450.72|452.45|450.75|452.33|450.63|21
1731258000000|2024-11-10 17:00:00|452.43|450.73|452.39|450.69|452.48|450.78|452.34|450.64|19
1731258010000|2024-11-10 17:00:10|452.38|450.68|452.11|450.41|452.38|450.68|452.02|450.32|25
1731258020000|2024-11-10 17:00:20|452.1|450.4|452.02|450.32|452.18|450.48|451.98|450.28|26
1731258030000|2024-11-10 17:00:30|452.03|450.33|451.65|449.95|452.06|450.36|451.64|449.94|14
1731258040000|2024-11-10 17:00:40|451.67|449.97|451.82|450.12|451.84|450.14|451.47|449.77|30
1731258050000|2024-11-10 17:00:50|451.81|450.11|452.14|450.44|452.14|450.44|451.78|450.08|21
1731258060000|2024-11-10 17:01:00|452.15|450.45|452.02|450.32|452.24|450.54|452.02|450.32|17
1731258070000|2024-11-10 17:01:10|452.03|450.33|451.74|450.04|452.03|450.33|451.74|450.04|17
1731258080000|2024-11-10 17:01:20|451.71|450.01|451.63|449.93|451.73|450.03|451.59|449.89|16
1731258090000|2024-11-10 17:01:30|451.51|449.81|451.48|449.78|451.53|449.83|451.46|449.76|11
1731258100000|2024-11-10 17:01:40|451.46|449.76|451.12|449.42|451.47|449.77|451.11|449.41|19
1731258110000|2024-11-10 17:01:50|451.11|449.41|450.69|448.99|451.11|449.41|450.6|448.9|16
1731258120000|2024-11-10 17:02:00|450.68|448.98|449.91|448.21|450.92|449.22|449.91|448.21|22
1731258130000|2024-11-10 17:02:10|450.08|448.38|450.24|448.54|450.53|448.83|450.08|448.38|34
1731258140000|2024-11-10 17:02:20|450.23|448.53|450.28|448.58|450.28|448.58|450.1|448.4|25
1731258150000|2024-11-10 17:02:30|450.21|448.51|450.27|448.57|450.33|448.63|450.21|448.51|21
1731258160000|2024-11-10 17:02:40|450.19|448.49|450.07|448.37|450.2|448.5|449.99|448.29|21
1731258170000|2024-11-10 17:02:50|450.17|448.47|449.88|448.18|450.17|448.47|449.83|448.13|21
1731258180000|2024-11-10 17:03:00|449.85|448.15|449.55|447.85|449.85|448.15|449.55|447.85|25
1731258190000|2024-11-10 17:03:10|449.53|447.83|449.68|447.98|449.89|448.19|449.53|447.83|23
1731258200000|2024-11-10 17:03:20|449.69|447.99|449.4|447.7|449.83|448.13|449.3|447.6|28
1731258210000|2024-11-10 17:03:30|449.42|447.72|449.41|447.71|449.47|447.77|449.26|447.56|26
1731258220000|2024-11-10 17:03:40|449.43|447.73|449.37|447.67|449.49|447.79|449.37|447.67|11
1731258230000|2024-11-10 17:03:50|449.36|447.66|449.31|447.61|449.36|447.66|449.22|447.52|10
1731258240000|2024-11-10 17:04:00|449.32|447.62|449.33|447.63|449.33|447.63|449.32|447.62|2
1731258250000|2024-11-10 17:04:10|449.34|447.64|449.28|447.58|449.71|448.01|449.28|447.58|24
1731258260000|2024-11-10 17:04:20|449.24|447.54|449.51|447.81|449.52|447.82|449.24|447.54|24
1731258270000|2024-11-10 17:04:30|449.52|447.82|449.27|447.57|449.52|447.82|449.26|447.56|18
1731258280000|2024-11-10 17:04:40|449.26|447.56|449.25|447.55|449.28|447.58|449.17|447.47|16
1731258290000|2024-11-10 17:04:50|449.24|447.54|449.45|447.75|449.47|447.77|449.11|447.41|26
1731258300000|2024-11-10 17:05:00|449.47|447.77|450.18|448.48|450.18|448.48|449.47|447.77|32
1731258310000|2024-11-10 17:05:10|450.17|448.47|449.75|448.05|450.17|448.47|449.64|447.94|29
1731258320000|2024-11-10 17:05:20|449.72|448.02|450.02|448.32|450.19|448.49|449.72|448.02|24
1731258330000|2024-11-10 17:05:30|450.04|448.34|450.21|448.51|450.3|448.6|450.04|448.34|22
1731258340000|2024-11-10 17:05:40|450.23|448.53|450.32|448.62|450.32|448.62|450.15|448.45|18
1731258350000|2024-11-10 17:05:50|450.33|448.63|450.13|448.43|450.37|448.67|450.11|448.41|18
1731258360000|2024-11-10 17:06:00|450.18|448.48|450.23|448.53|450.28|448.58|450.17|448.47|26
1731258370000|2024-11-10 17:06:10|450.25|448.55|450.34|448.64|450.36|448.66|450|448.3|20
1731258380000|2024-11-10 17:06:20|450.35|448.65|450.12|448.42|450.51|448.81|450.1|448.4|25
1731258390000|2024-11-10 17:06:30|450.11|448.41|449.75|448.05|450.11|448.41|449.67|447.97|32
1731258400000|2024-11-10 17:06:40|449.86|448.16|449.79|448.09|449.99|448.29|449.79|448.09|17
1731258410000|2024-11-10 17:06:50|449.78|448.08|450.29|448.59|450.29|448.59|449.77|448.07|19
1731258420000|2024-11-10 17:07:00|450.3|448.6|450.11|448.41|450.39|448.69|450.11|448.41|11
1731258430000|2024-11-10 17:07:10|450.1|448.4|450.03|448.33|450.11|448.41|450.03|448.33|5
1731258440000|2024-11-10 17:07:20|450.05|448.35|449.96|448.26|450.1|448.4|449.96|448.26|17
1731258450000|2024-11-10 17:07:30|449.95|448.25|449.9|448.2|449.98|448.28|449.9|448.2|11
1731258460000|2024-11-10 17:07:40|449.88|448.18|449.8|448.1|449.9|448.2|449.61|447.91|25
1731258470000|2024-11-10 17:07:50|449.78|448.08|449.75|448.05|449.82|448.12|449.73|448.03|28
1731258480000|2024-11-10 17:08:00|449.77|448.07|449.89|448.19|449.9|448.2|449.75|448.05|22
1731258490000|2024-11-10 17:08:10|449.9|448.2|449.75|448.05|449.9|448.2|449.69|447.99|23
1731258500000|2024-11-10 17:08:20|449.74|448.04|449.71|448.01|449.76|448.06|449.65|447.95|26
1731258510000|2024-11-10 17:08:30|449.7|448|449.54|447.84|449.76|448.06|449.54|447.84|23
1731258520000|2024-11-10 17:08:40|449.51|447.81|449.39|447.69|449.51|447.81|449.35|447.65|14
1731258530000|2024-11-10 17:08:50|449.46|447.76|449.34|447.64|449.46|447.76|449.24|447.54|23
1731258540000|2024-11-10 17:09:00|449.36|447.66|449.42|447.72|449.43|447.73|449.33|447.63|24
1731258550000|2024-11-10 17:09:10|449.43|447.73|449.37|447.67|449.49|447.79|449.33|447.63|24
1731258560000|2024-11-10 17:09:20|449.36|447.66|449.17|447.47|449.36|447.66|449.17|447.47|25
1731258570000|2024-11-10 17:09:30|449.16|447.46|449.35|447.65|449.35|447.65|449.16|447.46|8
1731258580000|2024-11-10 17:09:40|449.33|447.63|449.35|447.65|449.35|447.65|449.29|447.59|4
1731258590000|2024-11-10 17:09:50|449.36|447.66|449.51|447.81|449.51|447.81|449.36|447.66|5
1731258600000|2024-11-10 17:10:00|449.58|447.88|449.52|447.82|449.62|447.92|449.5|447.8|16
1731258610000|2024-11-10 17:10:10|449.53|447.83|449.6|447.9|449.61|447.91|449.52|447.82|22
1731258620000|2024-11-10 17:10:20|449.59|447.89|449.46|447.76|449.63|447.93|449.46|447.76|17
1731258630000|2024-11-10 17:10:30|449.47|447.77|449.31|447.61|449.51|447.81|449.31|447.61|19
1731258640000|2024-11-10 17:10:40|449.33|447.63|449.21|447.51|449.39|447.69|449.16|447.46|25
1731258650000|2024-11-10 17:10:50|449.2|447.5|449.16|447.46|449.27|447.57|449.16|447.46|20
1731258660000|2024-11-10 17:11:00|449.11|447.41|448.98|447.28|449.12|447.42|448.92|447.22|23
1731258670000|2024-11-10 17:11:10|448.97|447.27|449.05|447.35|449.05|447.35|448.96|447.26|17
1731258680000|2024-11-10 17:11:20|449.04|447.34|448.85|447.15|449.07|447.37|448.85|447.15|21
1731258690000|2024-11-10 17:11:30|448.84|447.14|448.82|447.12|448.86|447.16|448.8|447.1|15
1731258700000|2024-11-10 17:11:40|448.85|447.15|448.82|447.12|448.85|447.15|448.8|447.1|12
1731258710000|2024-11-10 17:11:50|448.81|447.11|448.74|447.04|448.81|447.11|448.74|447.04|9
1731258720000|2024-11-10 17:12:00|448.73|447.03|448.76|447.06|448.78|447.08|448.7|447|12
1731258730000|2024-11-10 17:12:10|448.8|447.1|448.75|447.05|448.82|447.12|448.75|447.05|9
1731258740000|2024-11-10 17:12:20|448.74|447.04|448.75|447.05|448.79|447.09|448.71|447.01|13
1731258750000|2024-11-10 17:12:30|448.77|447.07|448.69|446.99|448.77|447.07|448.67|446.97|14
1731258760000|2024-11-10 17:12:40|448.68|446.98|448.69|446.99|448.73|447.03|448.65|446.95|14
1731258770000|2024-11-10 17:12:50|448.71|447.01|448.3|446.6|448.71|447.01|448.3|446.6|13
1731258780000|2024-11-10 17:13:00|448.31|446.61|448.34|446.64|448.34|446.64|448.3|446.6|6
1731258790000|2024-11-10 17:13:10|448.35|446.65|448.39|446.69|448.39|446.69|448.34|446.64|15
1731258800000|2024-11-10 17:13:20|448.51|446.81|448.74|447.04|448.82|447.12|448.51|446.81|11
1731258810000|2024-11-10 17:13:30|448.73|447.03|448.58|446.88|448.73|447.03|448.43|446.73|20
1731258820000|2024-11-10 17:13:40|448.57|446.87|448.56|446.86|448.58|446.88|448.36|446.66|27
1731258830000|2024-11-10 17:13:50|448.55|446.85|448.77|447.07|448.85|447.15|448.53|446.83|17
1731258840000|2024-11-10 17:14:00|448.78|447.08|448.54|446.84|448.8|447.1|448.53|446.83|19
1731258850000|2024-11-10 17:14:10|448.55|446.85|448.49|446.79|448.57|446.87|448.46|446.76|15
1731258860000|2024-11-10 17:14:20|448.48|446.78|448.44|446.74|448.58|446.88|448.43|446.73|20
1731258870000|2024-11-10 17:14:30|448.46|446.76|448.34|446.64|448.52|446.82|448.33|446.63|19
1731258880000|2024-11-10 17:14:40|448.36|446.66|448.52|446.82|448.54|446.84|448.36|446.66|22
1731258890000|2024-11-10 17:14:50|448.55|446.85|448.45|446.75|448.58|446.88|448.45|446.75|18
1731258900000|2024-11-10 17:15:00|448.43|446.73|448.39|446.69|448.43|446.73|448.33|446.63|26
1731258910000|2024-11-10 17:15:10|448.38|446.68|448.42|446.72|448.48|446.78|448.36|446.66|22
1731258920000|2024-11-10 17:15:20|448.45|446.75|448.39|446.69|448.47|446.77|448.28|446.58|21
1731258930000|2024-11-10 17:15:30|448.38|446.68|448.3|446.6|448.38|446.68|448.28|446.58|18
1731258940000|2024-11-10 17:15:40|448.31|446.61|448.34|446.64|448.35|446.65|448.27|446.57|22
1731258950000|2024-11-10 17:15:50|448.35|446.65|448.32|446.62|448.37|446.67|448.32|446.62|11
1731258960000|2024-11-10 17:16:00|448.31|446.61|448.34|446.64|448.35|446.65|448.3|446.6|11
1731258970000|2024-11-10 17:16:10|448.32|446.62|448.3|446.6|448.32|446.62|448.28|446.58|9
1731258980000|2024-11-10 17:16:20|448.31|446.61|448.21|446.51|448.31|446.61|448.2|446.5|18
1731258990000|2024-11-10 17:16:30|448.26|446.56|448.26|446.56|448.26|446.56|448.21|446.51|16
1731259000000|2024-11-10 17:16:40|448.3|446.6|448.35|446.65|448.35|446.65|448.3|446.6|2
1731259010000|2024-11-10 17:16:50|448.32|446.62|448.19|446.49|448.32|446.62|448.18|446.48|16
1731259020000|2024-11-10 17:17:00|448.18|446.48|448.23|446.53|448.23|446.53|448.18|446.48|7
1731259030000|2024-11-10 17:17:10|448.24|446.54|448.2|446.5|448.24|446.54|448.18|446.48|12
1731259040000|2024-11-10 17:17:20|448.19|446.49|447.96|446.26|448.2|446.5|447.83|446.13|18
1731259050000|2024-11-10 17:17:30|447.98|446.28|448.77|447.07|448.77|447.07|447.98|446.28|11
1731259060000|2024-11-10 17:17:40|448.76|447.06|448.79|447.09|448.79|447.09|448.72|447.02|9
1731259070000|2024-11-10 17:17:50|448.69|446.99|448.6|446.9|448.7|447|448.6|446.9|9
1731259080000|2024-11-10 17:18:00|448.58|446.88|448.46|446.76|448.58|446.88|448.44|446.74|25
1731259090000|2024-11-10 17:18:10|448.52|446.82|448.49|446.79|448.64|446.94|448.49|446.79|24
1731259100000|2024-11-10 17:18:20|448.48|446.78|448.46|446.76|448.5|446.8|448.39|446.69|18
1731259110000|2024-11-10 17:18:30|448.44|446.74|448.48|446.78|448.5|446.8|448.38|446.68|20
1731259120000|2024-11-10 17:18:40|448.47|446.77|448.96|447.26|449.01|447.31|448.42|446.72|22
1731259130000|2024-11-10 17:18:50|449.01|447.31|448.9|447.2|449.04|447.34|448.82|447.12|21
1731259140000|2024-11-10 17:19:00|448.88|447.18|448.97|447.27|449.05|447.35|448.86|447.16|26
1731259150000|2024-11-10 17:19:10|449|447.3|448.87|447.17|449.01|447.31|448.78|447.08|23
1731259160000|2024-11-10 17:19:20|448.86|447.16|449.57|447.87|449.57|447.87|448.83|447.13|24
1731259170000|2024-11-10 17:19:30|449.6|447.9|449.4|447.7|449.6|447.9|449.4|447.7|19
1731259180000|2024-11-10 17:19:40|449.39|447.69|449.58|447.88|449.6|447.9|449.38|447.68|17
1731259190000|2024-11-10 17:19:50|449.59|447.89|449.7|448|449.78|448.08|449.55|447.85|25
1731259200000|2024-11-10 17:20:00|449.71|448.01|449.66|447.96|449.77|448.07|449.64|447.94|21
1731259210000|2024-11-10 17:20:10|449.65|447.95|449.68|447.98|449.68|447.98|449.35|447.65|27
1731259220000|2024-11-10 17:20:20|449.66|447.96|449.46|447.76|449.68|447.98|449.45|447.75|22
1731259230000|2024-11-10 17:20:30|449.42|447.72|449.26|447.56|449.43|447.73|449.09|447.39|24
1731259240000|2024-11-10 17:20:40|449.27|447.57|449.25|447.55|449.3|447.6|449.19|447.49|28
1731259250000|2024-11-10 17:20:50|449.23|447.53|449.09|447.39|449.35|447.65|449.08|447.38|28
1731259260000|2024-11-10 17:21:00|449.08|447.38|449.09|447.39|449.18|447.48|448.94|447.24|28
1731259270000|2024-11-10 17:21:10|449.13|447.43|449.31|447.61|449.35|447.65|449.08|447.38|28
1731259280000|2024-11-10 17:21:20|449.34|447.64|449.44|447.74|449.44|447.74|449.28|447.58|20
1731259290000|2024-11-10 17:21:30|449.46|447.76|449.62|447.92|449.66|447.96|449.46|447.76|26
1731259300000|2024-11-10 17:21:40|449.54|447.84|449.42|447.72|449.56|447.86|449.4|447.7|28
1731259310000|2024-11-10 17:21:50|449.44|447.74|449.16|447.46|449.44|447.74|449.03|447.33|19
1731259320000|2024-11-10 17:22:00|449.15|447.45|449.19|447.49|449.19|447.49|449.09|447.39|17
1731259330000|2024-11-10 17:22:10|449.18|447.48|449.19|447.49|449.19|447.49|449.18|447.48|6
1731259340000|2024-11-10 17:22:20|449.29|447.59|449.46|447.76|449.46|447.76|449.29|447.59|5
1731259360000|2024-11-10 17:22:40|449.61|447.91|449.61|447.91|449.74|448.04|449.59|447.89|19
1731259370000|2024-11-10 17:22:50|449.6|447.9|449.33|447.63|449.6|447.9|449.33|447.63|25
1731259380000|2024-11-10 17:23:00|449.32|447.62|449.02|447.32|449.32|447.62|449.02|447.32|14
1731259390000|2024-11-10 17:23:10|449.01|447.31|449.02|447.32|449.02|447.32|449.01|447.31|2
1731259400000|2024-11-10 17:23:20|449.12|447.42|449.2|447.5|449.2|447.5|449.08|447.38|11
1731259410000|2024-11-10 17:23:30|449.29|447.59|449.51|447.81|449.51|447.81|449.29|447.59|4
1731259420000|2024-11-10 17:23:40|449.49|447.79|449.51|447.81|449.51|447.81|449.45|447.75|6
1731259430000|2024-11-10 17:23:50|449.5|447.8|449.44|447.74|449.5|447.8|449.36|447.66|17
1731259440000|2024-11-10 17:24:00|449.48|447.78|450.23|448.53|450.31|448.61|449.48|447.78|23
1731259450000|2024-11-10 17:24:10|450.21|448.51|450.04|448.34|450.21|448.51|450.04|448.34|11
1731259460000|2024-11-10 17:24:20|450.06|448.36|450.13|448.43|450.21|448.51|450.03|448.33|31
1731259470000|2024-11-10 17:24:30|450.12|448.42|450.05|448.35|450.16|448.46|450.03|448.33|25
1731259480000|2024-11-10 17:24:40|450.02|448.32|449.81|448.11|450.06|448.36|449.78|448.08|19
1731259490000|2024-11-10 17:24:50|449.8|448.1|449.66|447.96|449.8|448.1|449.65|447.95|12
1731259500000|2024-11-10 17:25:00|449.67|447.97|449.51|447.81|449.98|448.28|449.51|447.81|31
1731259510000|2024-11-10 17:25:10|449.46|447.76|449.27|447.57|449.46|447.76|449.26|447.56|9
1731259520000|2024-11-10 17:25:20|449.26|447.56|449.02|447.32|449.38|447.68|449.02|447.32|26
1731259530000|2024-11-10 17:25:30|448.99|447.29|448.8|447.1|449.13|447.43|448.8|447.1|19
1731259540000|2024-11-10 17:25:40|448.93|447.23|449.16|447.46|449.29|447.59|448.89|447.19|29
1731259550000|2024-11-10 17:25:50|449.17|447.47|448.92|447.22|449.17|447.47|448.86|447.16|20
1731259560000|2024-11-10 17:26:00|448.95|447.25|448.8|447.1|448.99|447.29|448.74|447.04|13
1731259570000|2024-11-10 17:26:10|448.81|447.11|448.8|447.1|448.82|447.12|448.8|447.1|3
1731259580000|2024-11-10 17:26:20|448.81|447.11|448.8|447.1|448.84|447.14|448.8|447.1|6
1731259610000|2024-11-10 17:26:50|448.78|447.08|448.72|447.02|448.79|447.09|448.71|447.01|8
1731259620000|2024-11-10 17:27:00|448.71|447.01|448.61|446.91|448.75|447.05|448.56|446.86|24
1731259630000|2024-11-10 17:27:10|448.66|446.96|448.44|446.74|448.66|446.96|448.39|446.69|24
1731259640000|2024-11-10 17:27:20|448.5|446.8|448.59|446.89|448.68|446.98|448.5|446.8|25
1731259650000|2024-11-10 17:27:30|448.61|446.91|448.72|447.02|448.8|447.1|448.61|446.91|21
1731259660000|2024-11-10 17:27:40|448.69|446.99|448.74|447.04|448.79|447.09|448.69|446.99|18
1731259670000|2024-11-10 17:27:50|448.76|447.06|448.72|447.02|448.76|447.06|448.69|446.99|26
1731259680000|2024-11-10 17:28:00|448.67|446.97|448.8|447.1|448.8|447.1|448.67|446.97|7
1731259690000|2024-11-10 17:28:10|448.76|447.06|448.76|447.06|448.77|447.07|448.75|447.05|4
1731259700000|2024-11-10 17:28:20|448.77|447.07|448.75|447.05|448.79|447.09|448.75|447.05|14
1731259710000|2024-11-10 17:28:30|448.76|447.06|448.58|446.88|448.76|447.06|448.48|446.78|22
1731259720000|2024-11-10 17:28:40|448.59|446.89|448.55|446.85|448.64|446.94|448.55|446.85|18
1731259730000|2024-11-10 17:28:50|448.53|446.83|448.63|446.93|448.66|446.96|448.42|446.72|18
1731259740000|2024-11-10 17:29:00|448.64|446.94|448.78|447.08|448.8|447.1|448.54|446.84|24
1731259750000|2024-11-10 17:29:10|448.8|447.1|448.6|446.9|448.8|447.1|448.56|446.86|16
1731259760000|2024-11-10 17:29:20|448.63|446.93|448.7|447|448.7|447|448.5|446.8|24
1731259770000|2024-11-10 17:29:30|448.72|447.02|448.52|446.82|448.75|447.05|448.52|446.82|24
1731259780000|2024-11-10 17:29:40|448.56|446.86|448.75|447.05|448.75|447.05|448.56|446.86|16
1731259790000|2024-11-10 17:29:50|448.73|447.03|448.79|447.09|448.8|447.1|448.73|447.03|14
1731259800000|2024-11-10 17:30:00|448.78|447.08|448.8|447.1|448.8|447.1|448.65|446.95|22
1731259810000|2024-11-10 17:30:10|448.79|447.09|448.8|447.1|448.8|447.1|448.73|447.03|14
1731259840000|2024-11-10 17:30:40|448.79|447.09|448.8|447.1|448.8|447.1|448.75|447.05|10
1731259850000|2024-11-10 17:30:50|448.79|447.09|448.8|447.1|448.8|447.1|448.78|447.08|4
1731259870000|2024-11-10 17:31:10|448.74|447.04|448.73|447.03|448.8|447.1|448.72|447.02|24
1731259880000|2024-11-10 17:31:20|448.74|447.04|448.77|447.07|448.77|447.07|448.61|446.91|28
1731259890000|2024-11-10 17:31:30|448.78|447.08|448.8|447.1|448.8|447.1|448.67|446.97|19
1731259900000|2024-11-10 17:31:40|448.81|447.11|448.8|447.1|448.81|447.11|448.8|447.1|2
1731259910000|2024-11-10 17:31:50|448.81|447.11|449.07|447.37|449.07|447.37|448.8|447.1|6
1731259920000|2024-11-10 17:32:00|449.16|447.46|448.81|447.11|449.31|447.61|448.81|447.11|32
1731259930000|2024-11-10 17:32:10|448.78|447.08|448.93|447.23|448.95|447.25|448.68|446.98|30
1731259940000|2024-11-10 17:32:20|448.95|447.25|448.94|447.24|448.95|447.25|448.85|447.15|20
1731259950000|2024-11-10 17:32:30|448.91|447.21|449.13|447.43|449.16|447.46|448.91|447.21|25
1731259960000|2024-11-10 17:32:40|449.11|447.41|448.78|447.08|449.11|447.41|448.78|447.08|33
1731259970000|2024-11-10 17:32:50|448.81|447.11|448.92|447.22|448.92|447.22|448.63|446.93|29
1731259980000|2024-11-10 17:33:00|448.9|447.2|449.01|447.31|449.01|447.31|448.85|447.15|27
1731259990000|2024-11-10 17:33:10|448.98|447.28|449.01|447.31|449.08|447.38|448.94|447.24|26
1731260000000|2024-11-10 17:33:20|449.04|447.34|449.16|447.46|449.2|447.5|449.04|447.34|22
1731260010000|2024-11-10 17:33:30|449.13|447.43|449.2|447.5|449.26|447.56|449.11|447.41|29
1731260020000|2024-11-10 17:33:40|449.17|447.47|449.24|447.54|449.24|447.54|449.11|447.41|20
1731260030000|2024-11-10 17:33:50|449.25|447.55|449.57|447.87|449.76|448.06|449.25|447.55|19
1731260040000|2024-11-10 17:34:00|449.59|447.89|449.35|447.65|449.74|448.04|449.35|447.65|19
1731260050000|2024-11-10 17:34:10|449.34|447.64|449.78|448.08|449.79|448.09|449.26|447.56|31
1731260060000|2024-11-10 17:34:20|449.76|448.06|449.77|448.07|449.81|448.11|449.61|447.91|23
1731260070000|2024-11-10 17:34:30|449.76|448.06|449.3|447.6|449.76|448.06|449.26|447.56|33
1731260080000|2024-11-10 17:34:40|449.28|447.58|449.48|447.78|449.5|447.8|449.28|447.58|23
1731260090000|2024-11-10 17:34:50|449.47|447.77|449.71|448.01|449.83|448.13|449.47|447.77|29
1731260100000|2024-11-10 17:35:00|449.7|448|449.47|447.77|449.86|448.16|449.47|447.77|24
1731260110000|2024-11-10 17:35:10|449.46|447.76|449.31|447.61|449.57|447.87|449.31|447.61|31
1731260120000|2024-11-10 17:35:20|449.3|447.6|449.7|448|449.7|448|449.3|447.6|26
1731260130000|2024-11-10 17:35:30|449.75|448.05|449.66|447.96|449.78|448.08|449.63|447.93|26
1731260140000|2024-11-10 17:35:40|449.64|447.94|449.86|448.16|449.86|448.16|449.64|447.94|9
1731260160000|2024-11-10 17:36:00|449.96|448.26|450.18|448.48|450.18|448.48|449.96|448.26|2
1731260170000|2024-11-10 17:36:10|450.14|448.44|449.8|448.1|450.14|448.44|449.8|448.1|20
1731260180000|2024-11-10 17:36:20|449.75|448.05|449.64|447.94|449.79|448.09|449.57|447.87|29
1731260190000|2024-11-10 17:36:30|449.67|447.97|449.67|447.97|449.72|448.02|449.55|447.85|21
1731260200000|2024-11-10 17:36:40|449.68|447.98|449.65|447.95|449.71|448.01|449.61|447.91|22
1731260210000|2024-11-10 17:36:50|449.62|447.92|449.64|447.94|449.67|447.97|449.61|447.91|13
1731260220000|2024-11-10 17:37:00|449.62|447.92|449.87|448.17|449.89|448.19|449.61|447.91|23
1731260230000|2024-11-10 17:37:10|449.89|448.19|450.18|448.48|450.18|448.48|449.86|448.16|22
1731260250000|2024-11-10 17:37:30|450.15|448.45|450.09|448.39|450.17|448.47|450.09|448.39|10
1731260260000|2024-11-10 17:37:40|450.1|448.4|450.11|448.41|450.14|448.44|450.01|448.31|25
1731260270000|2024-11-10 17:37:50|450.12|448.42|450.18|448.48|450.18|448.48|450.1|448.4|14
1731260280000|2024-11-10 17:38:00|450.11|448.41|450.17|448.47|450.18|448.48|450.06|448.36|14
1731260290000|2024-11-10 17:38:10|450.16|448.46|450.18|448.48|450.18|448.48|449.97|448.27|10
1731260300000|2024-11-10 17:38:20|450.19|448.49|451.74|450.04|451.83|450.13|450.18|448.48|18
1731260310000|2024-11-10 17:38:30|451.81|450.11|451.07|449.37|452.04|450.34|450.99|449.29|37
1731260320000|2024-11-10 17:38:40|451.08|449.38|451.2|449.5|451.79|450.09|451.03|449.33|38
1731260330000|2024-11-10 17:38:50|451.21|449.51|450.96|449.26|451.32|449.62|450.96|449.26|34
1731260340000|2024-11-10 17:39:00|450.95|449.25|451.24|449.54|451.26|449.56|450.94|449.24|34
1731260350000|2024-11-10 17:39:10|451.19|449.49|451.72|450.02|451.79|450.09|451.19|449.49|32
1731260360000|2024-11-10 17:39:20|451.76|450.06|451.6|449.9|451.82|450.12|451.34|449.64|31
1731260370000|2024-11-10 17:39:30|451.56|449.86|451.44|449.74|451.63|449.93|451.36|449.66|32
1731260380000|2024-11-10 17:39:40|451.45|449.75|451.49|449.79|451.49|449.79|451.3|449.6|8
1731260390000|2024-11-10 17:39:50|451.63|449.93|451.77|450.07|451.77|450.07|451.63|449.93|6
1731260400000|2024-11-10 17:40:00|451.74|450.04|451.58|449.88|451.77|450.07|451.56|449.86|20
1731260410000|2024-11-10 17:40:10|451.56|449.86|451.62|449.92|451.69|449.99|451.46|449.76|32
1731260420000|2024-11-10 17:40:20|451.64|449.94|451.67|449.97|451.67|449.97|451.47|449.77|27
1731260430000|2024-11-10 17:40:30|451.68|449.98|451.43|449.73|451.7|450|451.39|449.69|26
1731260440000|2024-11-10 17:40:40|451.45|449.75|451.29|449.59|451.46|449.76|451.24|449.54|27
1731260450000|2024-11-10 17:40:50|451.3|449.6|451.35|449.65|451.39|449.69|451.28|449.58|21
1731260460000|2024-11-10 17:41:00|451.4|449.7|451.07|449.37|451.4|449.7|451.06|449.36|30
1731260470000|2024-11-10 17:41:10|451.08|449.38|450.81|449.11|451.15|449.45|450.76|449.06|30
1731260480000|2024-11-10 17:41:20|450.82|449.12|450.87|449.17|450.87|449.17|450.68|448.98|22
1731260490000|2024-11-10 17:41:30|450.89|449.19|451.15|449.45|451.15|449.45|450.89|449.19|9
1731260500000|2024-11-10 17:41:40|451.14|449.44|451.37|449.67|451.37|449.67|451.11|449.41|18
1731260510000|2024-11-10 17:41:50|451.38|449.68|451.66|449.96|451.68|449.98|451.38|449.68|27
1731260520000|2024-11-10 17:42:00|451.65|449.95|451.94|450.24|451.94|450.24|451.59|449.89|26
1731260530000|2024-11-10 17:42:10|452.09|450.39|451.97|450.27|452.3|450.6|451.92|450.22|24
1731260540000|2024-11-10 17:42:20|451.98|450.28|451.95|450.25|452.12|450.42|451.87|450.17|22
1731260550000|2024-11-10 17:42:30|451.82|450.12|451.91|450.21|452|450.3|451.69|449.99|34
1731260560000|2024-11-10 17:42:40|451.88|450.18|451.93|450.23|451.96|450.26|451.8|450.1|24
1731260570000|2024-11-10 17:42:50|451.91|450.21|451.73|450.03|451.93|450.23|451.73|450.03|27
1731260580000|2024-11-10 17:43:00|451.75|450.05|451.74|450.04|451.81|450.11|451.58|449.88|29
1731260590000|2024-11-10 17:43:10|451.69|449.99|452.19|450.49|452.19|450.49|451.69|449.99|15
1731260600000|2024-11-10 17:43:20|452.16|450.46|452.16|450.46|452.16|450.46|452.12|450.42|4
1731260610000|2024-11-10 17:43:30|452.17|450.47|452.17|450.47|452.19|450.49|452.17|450.47|3
1731260620000|2024-11-10 17:43:40|452.16|450.46|452.19|450.49|452.19|450.49|452.16|450.46|8
1731260630000|2024-11-10 17:43:50|452.3|450.6|452.55|450.85|452.66|450.96|452.3|450.6|18
1731260640000|2024-11-10 17:44:00|452.5|450.8|452.5|450.8|452.55|450.85|452.5|450.8|13
1731260650000|2024-11-10 17:44:10|452.52|450.82|452.5|450.8|452.55|450.85|452.5|450.8|10
1731260660000|2024-11-10 17:44:20|452.52|450.82|452.5|450.8|452.58|450.88|452.5|450.8|14
1731260670000|2024-11-10 17:44:30|452.52|450.82|452.5|450.8|452.55|450.85|452.45|450.75|20
1731260680000|2024-11-10 17:44:40|452.52|450.82|451.82|450.12|452.52|450.82|451.79|450.09|21
1731260690000|2024-11-10 17:44:50|451.81|450.11|451.45|449.75|451.82|450.12|451.45|449.75|13
1731260700000|2024-11-10 17:45:00|451.48|449.78|451.42|449.72|451.51|449.81|451.41|449.71|30
1731260710000|2024-11-10 17:45:10|451.4|449.7|450.92|449.22|451.4|449.7|450.92|449.22|19
1731260720000|2024-11-10 17:45:20|450.85|449.15|450.52|448.82|450.85|449.15|450.5|448.8|22
1731260730000|2024-11-10 17:45:30|450.55|448.85|450.32|448.62|450.55|448.85|450.13|448.43|27
1731260740000|2024-11-10 17:45:40|450.35|448.65|450.25|448.55|450.68|448.98|450.24|448.54|28
1731260750000|2024-11-10 17:45:50|450.24|448.54|450.48|448.78|450.65|448.95|450.2|448.5|29
1731260760000|2024-11-10 17:46:00|450.5|448.8|450.34|448.64|450.54|448.84|450.32|448.62|27
1731260770000|2024-11-10 17:46:10|450.4|448.7|450.19|448.49|450.45|448.75|450.19|448.49|28
1731260780000|2024-11-10 17:46:20|450.17|448.47|450.23|448.53|450.26|448.56|450.15|448.45|27
1731260790000|2024-11-10 17:46:30|450.25|448.55|450.07|448.37|450.28|448.58|450.01|448.31|27
1731260800000|2024-11-10 17:46:40|450.04|448.34|450.24|448.54|450.25|448.55|450.01|448.31|23
1731260810000|2024-11-10 17:46:50|450.33|448.63|450.81|449.11|450.81|449.11|450.27|448.57|27
1731260820000|2024-11-10 17:47:00|450.82|449.12|451.06|449.36|451.4|449.7|450.82|449.12|28
1731260830000|2024-11-10 17:47:10|451.05|449.35|450.77|449.07|451.2|449.5|450.77|449.07|27
1731260840000|2024-11-10 17:47:20|450.73|449.03|450.81|449.11|450.88|449.18|450.67|448.97|21
1731260850000|2024-11-10 17:47:30|450.84|449.14|450.78|449.08|450.86|449.16|450.77|449.07|24
1731260860000|2024-11-10 17:47:40|450.75|449.05|451.27|449.57|451.27|449.57|450.71|449.01|27
1731260870000|2024-11-10 17:47:50|451.29|449.59|451.01|449.31|451.45|449.75|451.01|449.31|27
1731260880000|2024-11-10 17:48:00|450.99|449.29|451.18|449.48|451.2|449.5|450.95|449.25|25
1731260890000|2024-11-10 17:48:10|451.21|449.51|451.2|449.5|451.21|449.51|451.06|449.36|29
1731260900000|2024-11-10 17:48:20|451.17|449.47|451.02|449.32|451.2|449.5|451.01|449.31|32
1731260910000|2024-11-10 17:48:30|451.04|449.34|451.21|449.51|451.22|449.52|451|449.3|27
1731260920000|2024-11-10 17:48:40|451.2|449.5|450.66|448.96|451.21|449.51|450.62|448.92|31
1731260930000|2024-11-10 17:48:50|450.64|448.94|450.82|449.12|450.98|449.28|450.64|448.94|31
1731260940000|2024-11-10 17:49:00|450.83|449.13|451.4|449.7|451.4|449.7|450.83|449.13|29
1731260950000|2024-11-10 17:49:10|451.37|449.67|451.46|449.76|451.46|449.76|451.27|449.57|23
1731260960000|2024-11-10 17:49:20|451.41|449.71|451.35|449.65|451.42|449.72|451.3|449.6|25
1731260970000|2024-11-10 17:49:30|451.37|449.67|451.53|449.83|451.55|449.85|451.34|449.64|22
1731260980000|2024-11-10 17:49:40|451.55|449.85|451.4|449.7|451.55|449.85|451.35|449.65|25
1731260990000|2024-11-10 17:49:50|451.35|449.65|450.19|448.49|451.35|449.65|449.84|448.14|30
1731261000000|2024-11-10 17:50:00|450.16|448.46|450.25|448.55|450.37|448.67|450.02|448.32|35
1731261010000|2024-11-10 17:50:10|450.22|448.52|450.21|448.51|450.27|448.57|450.16|448.46|30
1731261020000|2024-11-10 17:50:20|450.24|448.54|450.63|448.93|450.66|448.96|450.21|448.51|30
1731261030000|2024-11-10 17:50:30|450.61|448.91|450.73|449.03|450.73|449.03|450.51|448.81|29
1731261040000|2024-11-10 17:50:40|450.72|449.02|450.82|449.12|450.86|449.16|450.72|449.02|22
1731261050000|2024-11-10 17:50:50|450.8|449.1|450.92|449.22|451.01|449.31|450.8|449.1|29
1731261060000|2024-11-10 17:51:00|450.83|449.13|450.85|449.15|451.35|449.65|450.81|449.11|34
1731261070000|2024-11-10 17:51:10|450.9|449.2|451.3|449.6|451.32|449.62|450.85|449.15|25
1731261080000|2024-11-10 17:51:20|451.31|449.61|451.36|449.66|451.36|449.66|451.14|449.44|35
1731261090000|2024-11-10 17:51:30|451.34|449.64|451.95|450.25|451.95|450.25|451.31|449.61|25
1731261100000|2024-11-10 17:51:40|452.01|450.31|452.02|450.32|452.08|450.38|451.92|450.22|27
1731261110000|2024-11-10 17:51:50|451.99|450.29|452.28|450.58|452.43|450.73|451.99|450.29|28
1731261120000|2024-11-10 17:52:00|452.29|450.59|452.51|450.81|452.51|450.81|452.12|450.42|27
1731261130000|2024-11-10 17:52:10|452.54|450.84|452.56|450.86|452.56|450.86|452.23|450.53|32
1731261140000|2024-11-10 17:52:20|452.53|450.83|452.2|450.5|452.62|450.92|452.16|450.46|26
1731261150000|2024-11-10 17:52:30|452.21|450.51|452.33|450.63|452.44|450.74|452.14|450.44|28
1731261160000|2024-11-10 17:52:40|452.31|450.61|452.12|450.42|452.31|450.61|452.09|450.39|31
1731261170000|2024-11-10 17:52:50|452.09|450.39|451.55|449.85|452.15|450.45|451.5|449.8|25
1731261180000|2024-11-10 17:53:00|451.54|449.84|451.71|450.01|451.71|450.01|451.38|449.68|31
1731261190000|2024-11-10 17:53:10|451.7|450|451.71|450.01|451.71|450.01|451.7|450|2
1731261200000|2024-11-10 17:53:20|451.7|450|451.71|450.01|451.71|450.01|451.66|449.96|5
1731261220000|2024-11-10 17:53:40|451.89|450.19|452.05|450.35|452.06|450.36|451.89|450.19|29
1731261230000|2024-11-10 17:53:50|452.02|450.32|452.13|450.43|452.27|450.57|451.94|450.24|26
1731261240000|2024-11-10 17:54:00|452.18|450.48|452.19|450.49|452.31|450.61|452.18|450.48|25
1731261250000|2024-11-10 17:54:10|452.16|450.46|452.12|450.42|452.3|450.6|452.01|450.31|29
1731261260000|2024-11-10 17:54:20|452.13|450.43|452.24|450.54|452.28|450.58|452.1|450.4|25
1731261270000|2024-11-10 17:54:30|452.25|450.55|452.49|450.79|452.49|450.79|452.22|450.52|23
1731261280000|2024-11-10 17:54:40|452.39|450.69|452.11|450.41|452.41|450.71|452.1|450.4|23
1731261290000|2024-11-10 17:54:50|452.1|450.4|451.99|450.29|452.14|450.44|451.98|450.28|28
1731261300000|2024-11-10 17:55:00|452.01|450.31|452.13|450.43|452.23|450.53|452.01|450.31|23
1731261310000|2024-11-10 17:55:10|452.15|450.45|451.96|450.26|452.28|450.58|451.95|450.25|30
1731261320000|2024-11-10 17:55:20|451.99|450.29|451.96|450.26|451.99|450.29|451.88|450.18|20
1731261330000|2024-11-10 17:55:30|451.95|450.25|452.1|450.4|452.1|450.4|451.84|450.14|26
1731261340000|2024-11-10 17:55:40|452.07|450.37|451.84|450.14|452.12|450.42|451.84|450.14|28
1731261350000|2024-11-10 17:55:50|451.87|450.17|451.92|450.22|451.92|450.22|451.75|450.05|27
1731261360000|2024-11-10 17:56:00|451.93|450.23|451.96|450.26|452.08|450.38|451.92|450.22|28
1731261370000|2024-11-10 17:56:10|451.98|450.28|451.89|450.19|452.03|450.33|451.86|450.16|25
1731261380000|2024-11-10 17:56:20|451.87|450.17|451.89|450.19|451.89|450.19|451.79|450.09|17
1731261390000|2024-11-10 17:56:30|451.88|450.18|451.63|449.93|451.88|450.18|451.49|449.79|26
1731261400000|2024-11-10 17:56:40|451.61|449.91|450.6|448.9|451.63|449.93|450.6|448.9|34
1731261410000|2024-11-10 17:56:50|450.59|448.89|450.56|448.86|450.61|448.91|450.28|448.58|26
1731261420000|2024-11-10 17:57:00|450.58|448.88|450.52|448.82|450.7|449|450.52|448.82|25
1731261430000|2024-11-10 17:57:10|450.48|448.78|450.56|448.86|450.57|448.87|450.28|448.58|29
1731261440000|2024-11-10 17:57:20|450.54|448.84|450.9|449.2|451.01|449.31|450.44|448.74|30
1731261450000|2024-11-10 17:57:30|450.92|449.22|451.12|449.42|451.15|449.45|450.71|449.01|31
1731261460000|2024-11-10 17:57:40|451.14|449.44|450.64|448.94|451.14|449.44|450.62|448.92|32
1731261470000|2024-11-10 17:57:50|450.63|448.93|450.43|448.73|450.64|448.94|450.18|448.48|35
1731261480000|2024-11-10 17:58:00|450.45|448.75|450|448.3|450.5|448.8|450|448.3|30
1731261490000|2024-11-10 17:58:10|449.98|448.28|449.45|447.75|449.98|448.28|449.45|447.75|30
1731261500000|2024-11-10 17:58:20|449.46|447.76|449.37|447.67|449.46|447.76|449.26|447.56|23
1731261510000|2024-11-10 17:58:30|449.3|447.6|449.36|447.66|449.41|447.71|449.09|447.39|26
1731261520000|2024-11-10 17:58:40|449.37|447.67|449.55|447.85|449.55|447.85|449.31|447.61|17
1731261530000|2024-11-10 17:58:50|449.68|447.98|450.19|448.49|450.19|448.49|449.68|447.98|22
1731261540000|2024-11-10 17:59:00|450.2|448.5|449.64|447.94|450.36|448.66|449.64|447.94|34
1731261550000|2024-11-10 17:59:10|449.61|447.91|449.67|447.97|449.8|448.1|449.61|447.91|35
1731261560000|2024-11-10 17:59:20|449.65|447.95|449.84|448.14|449.85|448.15|449.55|447.85|28
1731261570000|2024-11-10 17:59:30|449.86|448.16|449.52|447.82|449.88|448.18|449.45|447.75|32
1731261580000|2024-11-10 17:59:40|449.48|447.78|449.53|447.83|449.57|447.87|449.48|447.78|26
1731261590000|2024-11-10 17:59:50|449.54|447.84|449.24|447.54|449.55|447.85|449.13|447.43|31
1731261600000|2024-11-10 18:00:00|449.25|447.55|449.36|447.66|449.38|447.68|449.24|447.54|27
1731261610000|2024-11-10 18:00:10|449.41|447.71|449.7|448|449.72|448.02|449.41|447.71|26
1731261620000|2024-11-10 18:00:20|449.69|447.99|449.99|448.29|450.05|448.35|449.69|447.99|32
1731261630000|2024-11-10 18:00:30|449.97|448.27|449.95|448.25|449.97|448.27|449.93|448.23|11
1731261640000|2024-11-10 18:00:40|449.93|448.23|449.68|447.98|449.93|448.23|449.5|447.8|28
1731261650000|2024-11-10 18:00:50|449.67|447.97|449.33|447.63|449.67|447.97|449.33|447.63|29
1731261660000|2024-11-10 18:01:00|449.36|447.66|449.43|447.73|449.43|447.73|449.19|447.49|30
1731261670000|2024-11-10 18:01:10|449.44|447.74|449.41|447.71|449.52|447.82|449.37|447.67|21
1731261680000|2024-11-10 18:01:20|449.39|447.69|449.23|447.53|449.41|447.71|449.19|447.49|19
1731261690000|2024-11-10 18:01:30|449.26|447.56|449.33|447.63|449.33|447.63|449.2|447.5|10
1731261700000|2024-11-10 18:01:40|449.34|447.64|449.66|447.96|449.66|447.96|449.34|447.64|29
1731261710000|2024-11-10 18:01:50|449.7|448|449.4|447.7|449.79|448.09|449.4|447.7|19
1731261720000|2024-11-10 18:02:00|449.43|447.73|449.64|447.94|449.67|447.97|449.43|447.73|20
1731261730000|2024-11-10 18:02:10|449.61|447.91|449.65|447.95|449.65|447.95|449.53|447.83|23
1731261740000|2024-11-10 18:02:20|449.63|447.93|449.76|448.06|449.78|448.08|449.63|447.93|27
1731261750000|2024-11-10 18:02:30|449.78|448.08|449.98|448.28|450.09|448.39|449.78|448.08|24
1731261760000|2024-11-10 18:02:40|450|448.3|450.26|448.56|450.26|448.56|449.97|448.27|24
1731261770000|2024-11-10 18:02:50|450.27|448.57|449.98|448.28|450.27|448.57|449.93|448.23|23
1731261780000|2024-11-10 18:03:00|449.99|448.29|450.16|448.46|450.19|448.49|449.96|448.26|25
1731261790000|2024-11-10 18:03:10|450.1|448.4|450.32|448.62|450.34|448.64|450.1|448.4|22
1731261800000|2024-11-10 18:03:20|450.35|448.65|450.37|448.67|450.39|448.69|450.34|448.64|17
1731261810000|2024-11-10 18:03:30|450.34|448.64|450.9|449.2|450.98|449.28|450.34|448.64|26
1731261820000|2024-11-10 18:03:40|450.88|449.18|450.82|449.12|450.9|449.2|450.82|449.12|16
1731261830000|2024-11-10 18:03:50|450.81|449.11|450.72|449.02|450.81|449.11|450.71|449.01|13
1731261840000|2024-11-10 18:04:00|450.74|449.04|450.68|448.98|450.8|449.1|450.68|448.98|16
1731261850000|2024-11-10 18:04:10|450.7|449|450.45|448.75|450.7|449|450.24|448.54|27
1731261860000|2024-11-10 18:04:20|450.47|448.77|450.65|448.95|450.81|449.11|450.47|448.77|26
1731261870000|2024-11-10 18:04:30|450.67|448.97|450.46|448.76|450.75|449.05|450.4|448.7|29
1731261880000|2024-11-10 18:04:40|450.48|448.78|450.29|448.59|450.54|448.84|450.29|448.59|23
1731261890000|2024-11-10 18:04:50|450.31|448.61|450.1|448.4|450.33|448.63|450.06|448.36|27
1731261900000|2024-11-10 18:05:00|450.12|448.42|449.97|448.27|450.17|448.47|449.68|447.98|33
1731261910000|2024-11-10 18:05:10|450.04|448.34|450.36|448.66|450.36|448.66|449.98|448.28|30
1731261920000|2024-11-10 18:05:20|450.37|448.67|450.32|448.62|450.4|448.7|450.24|448.54|31
1731261930000|2024-11-10 18:05:30|450.3|448.6|450.41|448.71|450.43|448.73|450.28|448.58|30
1731261940000|2024-11-10 18:05:40|450.39|448.69|450.62|448.92|450.64|448.94|450.36|448.66|25
1731261950000|2024-11-10 18:05:50|450.63|448.93|450.76|449.06|450.76|449.06|450.63|448.93|7
1731261960000|2024-11-10 18:06:00|450.77|449.07|450.76|449.06|450.77|449.07|450.76|449.06|4
1731261970000|2024-11-10 18:06:10|450.73|449.03|450.59|448.89|450.76|449.06|450.38|448.68|18
1731261980000|2024-11-10 18:06:20|450.6|448.9|450.74|449.04|450.76|449.06|450.59|448.89|16
1731261990000|2024-11-10 18:06:30|450.76|449.06|450.74|449.04|450.76|449.06|450.71|449.01|21
1731262000000|2024-11-10 18:06:40|450.76|449.06|450.76|449.06|450.76|449.06|450.76|449.06|1
1731262020000|2024-11-10 18:07:00|450.91|449.21|450.99|449.29|451.1|449.4|450.91|449.21|13
1731262030000|2024-11-10 18:07:10|450.97|449.27|451.32|449.62|451.32|449.62|450.94|449.24|26
1731262040000|2024-11-10 18:07:20|451.34|449.64|451.28|449.58|451.54|449.84|451.26|449.56|32
1731262050000|2024-11-10 18:07:30|451.3|449.6|451.17|449.47|451.44|449.74|451.17|449.47|27
1731262060000|2024-11-10 18:07:40|451.24|449.54|451.35|449.65|451.43|449.73|451.19|449.49|28
1731262070000|2024-11-10 18:07:50|451.32|449.62|451.23|449.53|451.38|449.68|451.23|449.53|27
1731262080000|2024-11-10 18:08:00|451.25|449.55|451.27|449.57|451.35|449.65|451.18|449.48|20
1731262090000|2024-11-10 18:08:10|451.24|449.54|451.42|449.72|451.44|449.74|451.24|449.54|26
1731262100000|2024-11-10 18:08:20|451.44|449.74|451.41|449.71|451.47|449.77|451.23|449.53|32
1731262110000|2024-11-10 18:08:30|451.38|449.68|451.47|449.77|451.47|449.77|451.35|449.65|13
1731262120000|2024-11-10 18:08:40|451.67|449.97|451.52|449.82|451.87|450.17|451.52|449.82|21
1731262130000|2024-11-10 18:08:50|451.51|449.81|451.58|449.88|451.66|449.96|451.49|449.79|19
1731262140000|2024-11-10 18:09:00|451.64|449.94|451.66|449.96|451.68|449.98|451.41|449.71|30
1731262150000|2024-11-10 18:09:10|451.64|449.94|451.3|449.6|451.68|449.98|451.3|449.6|25
1731262160000|2024-11-10 18:09:20|451.27|449.57|451|449.3|451.29|449.59|450.99|449.29|24
1731262170000|2024-11-10 18:09:30|450.97|449.27|450.84|449.14|451.01|449.31|450.8|449.1|23
1731262180000|2024-11-10 18:09:40|450.89|449.19|450.84|449.14|450.89|449.19|450.81|449.11|27
1731262190000|2024-11-10 18:09:50|450.83|449.13|450.92|449.22|451.01|449.31|450.81|449.11|29
1731262200000|2024-11-10 18:10:00|450.97|449.27|450.87|449.17|451.16|449.46|450.86|449.16|32
1731262210000|2024-11-10 18:10:10|450.94|449.24|450.89|449.19|450.94|449.24|450.77|449.07|23
1731262220000|2024-11-10 18:10:20|450.88|449.18|451.02|449.32|451.14|449.44|450.77|449.07|29
1731262230000|2024-11-10 18:10:30|451.08|449.38|450.82|449.12|451.08|449.38|450.62|448.92|19
1731262240000|2024-11-10 18:10:40|450.85|449.15|450.71|449.01|450.86|449.16|450.71|449.01|19
1731262250000|2024-11-10 18:10:50|450.68|448.98|450.53|448.83|450.7|449|450.3|448.6|31
1731262260000|2024-11-10 18:11:00|450.54|448.84|450.64|448.94|450.8|449.1|450.53|448.83|19
1731262270000|2024-11-10 18:11:10|450.61|448.91|450.79|449.09|450.79|449.09|450.53|448.83|23
1731262280000|2024-11-10 18:11:20|450.82|449.12|451.34|449.64|451.45|449.75|450.82|449.12|28
1731262290000|2024-11-10 18:11:30|451.29|449.59|451.52|449.82|451.52|449.82|451.29|449.59|30
1731262300000|2024-11-10 18:11:40|451.5|449.8|451.49|449.79|451.5|449.8|451.35|449.65|28
1731262310000|2024-11-10 18:11:50|451.52|449.82|451.95|450.25|451.95|450.25|451.52|449.82|11
1731262320000|2024-11-10 18:12:00|451.96|450.26|452.21|450.51|452.21|450.51|451.96|450.26|6
1731262330000|2024-11-10 18:12:10|452.2|450.5|451.78|450.08|452.2|450.5|451.7|450|32
1731262340000|2024-11-10 18:12:20|451.8|450.1|452.03|450.33|452.11|450.41|451.8|450.1|31
1731262350000|2024-11-10 18:12:30|452.04|450.34|452.04|450.34|452.12|450.42|451.99|450.29|25
1731262360000|2024-11-10 18:12:40|452.09|450.39|451.79|450.09|452.11|450.41|451.79|450.09|30
1731262370000|2024-11-10 18:12:50|451.81|450.11|451.66|449.96|451.84|450.14|451.63|449.93|23
1731262380000|2024-11-10 18:13:00|451.67|449.97|451.31|449.61|451.67|449.97|451.3|449.6|27
1731262390000|2024-11-10 18:13:10|451.3|449.6|450.57|448.87|451.3|449.6|450.55|448.85|33
1731262400000|2024-11-10 18:13:20|450.56|448.86|450.81|449.11|450.81|449.11|450.53|448.83|30
1731262410000|2024-11-10 18:13:30|450.82|449.12|450.94|449.24|451.11|449.41|450.82|449.12|23
1731262420000|2024-11-10 18:13:40|450.92|449.22|450.67|448.97|450.92|449.22|450.67|448.97|27
1731262430000|2024-11-10 18:13:50|450.65|448.95|450.6|448.9|450.66|448.96|450.52|448.82|24
1731262440000|2024-11-10 18:14:00|450.58|448.88|450.34|448.64|450.65|448.95|450.34|448.64|23
1731262450000|2024-11-10 18:14:10|450.33|448.63|450.26|448.56|450.33|448.63|450.24|448.54|20
1731262460000|2024-11-10 18:14:20|450.27|448.57|450.17|448.47|450.27|448.57|450.08|448.38|18
1731262470000|2024-11-10 18:14:30|450.21|448.51|450.2|448.5|450.34|448.64|450.2|448.5|27
1731262480000|2024-11-10 18:14:40|450.17|448.47|450.14|448.44|450.2|448.5|450.11|448.41|16
1731262490000|2024-11-10 18:14:50|450.12|448.42|450.02|448.32|450.16|448.46|450|448.3|16
1731262500000|2024-11-10 18:15:00|450.03|448.33|450.07|448.37|450.14|448.44|450|448.3|21
1731262510000|2024-11-10 18:15:10|450.09|448.39|449.9|448.2|450.13|448.43|449.85|448.15|33
1731262520000|2024-11-10 18:15:20|449.86|448.16|449.68|447.98|449.86|448.16|449.58|447.88|22
1731262530000|2024-11-10 18:15:30|449.71|448.01|450.07|448.37|450.16|448.46|449.71|448.01|30
1731262540000|2024-11-10 18:15:40|450.1|448.4|450.25|448.55|450.25|448.55|450.1|448.4|5
1731262560000|2024-11-10 18:16:00|450.26|448.56|450.25|448.55|450.26|448.56|450.25|448.55|2
1731262570000|2024-11-10 18:16:10|450.2|448.5|450.11|448.41|450.21|448.51|450.1|448.4|9
1731262580000|2024-11-10 18:16:20|450.13|448.43|450.15|448.45|450.15|448.45|449.94|448.24|19
1731262590000|2024-11-10 18:16:30|450.16|448.46|450.18|448.48|450.18|448.48|450.16|448.46|3
1731262600000|2024-11-10 18:16:40|450.19|448.49|450.45|448.75|450.6|448.9|450.19|448.49|23
1731262610000|2024-11-10 18:16:50|450.46|448.76|450.46|448.76|450.5|448.8|450.43|448.73|13
1731262620000|2024-11-10 18:17:00|450.41|448.71|450.09|448.39|450.41|448.71|450.06|448.36|33
1731262630000|2024-11-10 18:17:10|450.06|448.36|450.2|448.5|450.21|448.51|449.83|448.13|24
1731262640000|2024-11-10 18:17:20|450.31|448.61|450.13|448.43|450.39|448.69|450.13|448.43|23
1731262650000|2024-11-10 18:17:30|450.14|448.44|450.36|448.66|450.45|448.75|450.1|448.4|30
1731262660000|2024-11-10 18:17:40|450.34|448.64|450.01|448.31|450.38|448.68|450.01|448.31|27
1731262670000|2024-11-10 18:17:50|450.02|448.32|450.26|448.56|450.26|448.56|450.02|448.32|19
1731262680000|2024-11-10 18:18:00|450.23|448.53|449.92|448.22|450.23|448.53|449.91|448.21|26
1731262690000|2024-11-10 18:18:10|449.93|448.23|449.97|448.27|450.3|448.6|449.92|448.22|28
1731262700000|2024-11-10 18:18:20|449.98|448.28|450.19|448.49|450.19|448.49|449.98|448.28|23
1731262710000|2024-11-10 18:18:30|450.22|448.52|450.13|448.43|450.46|448.76|450.12|448.42|24
1731262720000|2024-11-10 18:18:40|450.14|448.44|450.04|448.34|450.23|448.53|450.04|448.34|22
1731262730000|2024-11-10 18:18:50|450.02|448.32|449.94|448.24|450.06|448.36|449.89|448.19|21
1731262740000|2024-11-10 18:19:00|449.95|448.25|450.14|448.44|450.14|448.44|449.94|448.24|9
1731262750000|2024-11-10 18:19:10|450.15|448.45|450.14|448.44|450.17|448.47|450.14|448.44|6
1731262760000|2024-11-10 18:19:20|450.11|448.41|450.06|448.36|450.14|448.44|450.06|448.36|7
1731262770000|2024-11-10 18:19:30|450.07|448.37|449.54|447.84|450.07|448.37|449.54|447.84|11
1731262780000|2024-11-10 18:19:40|449.49|447.79|449.55|447.85|449.6|447.9|449.46|447.76|23
1731262790000|2024-11-10 18:19:50|449.56|447.86|449.46|447.76|449.57|447.87|449.37|447.67|25
1731262800000|2024-11-10 18:20:00|449.44|447.74|449.06|447.36|449.44|447.74|449.01|447.31|21
1731262810000|2024-11-10 18:20:10|448.95|447.25|448.44|446.74|448.95|447.25|448.14|446.44|32
1731262820000|2024-11-10 18:20:20|448.45|446.75|448.65|446.95|448.71|447.01|448.35|446.65|27
1731262830000|2024-11-10 18:20:30|448.64|446.94|448.84|447.14|448.84|447.14|448.42|446.72|28
1731262840000|2024-11-10 18:20:40|448.85|447.15|449.54|447.84|449.54|447.84|448.84|447.14|30
1731262850000|2024-11-10 18:20:50|449.57|447.87|449.97|448.27|449.98|448.28|449.57|447.87|33
1731262860000|2024-11-10 18:21:00|449.98|448.28|449.85|448.15|450.34|448.64|449.85|448.15|33
1731262870000|2024-11-10 18:21:10|449.83|448.13|449.76|448.06|449.9|448.2|449.62|447.92|28
1731262880000|2024-11-10 18:21:20|449.78|448.08|450.16|448.46|450.16|448.46|449.78|448.08|29
1731262890000|2024-11-10 18:21:30|450.14|448.44|449.93|448.23|450.14|448.44|449.89|448.19|33
1731262900000|2024-11-10 18:21:40|449.94|448.24|450.29|448.59|450.33|448.63|449.91|448.21|29
1731262910000|2024-11-10 18:21:50|450.28|448.58|450.15|448.45|450.31|448.61|450.04|448.34|33
1731262920000|2024-11-10 18:22:00|450.14|448.44|450.05|448.35|450.14|448.44|450|448.3|20
1731262930000|2024-11-10 18:22:10|450.04|448.34|450.21|448.51|450.24|448.54|450|448.3|30
1731262940000|2024-11-10 18:22:20|450.18|448.48|450.32|448.62|450.38|448.68|450.18|448.48|22
1731262950000|2024-11-10 18:22:30|450.23|448.53|450.24|448.54|450.33|448.63|450.22|448.52|22
1731262960000|2024-11-10 18:22:40|450.27|448.57|450.19|448.49|450.31|448.61|450.18|448.48|18
1731262970000|2024-11-10 18:22:50|450.18|448.48|450.3|448.6|450.3|448.6|450.17|448.47|23
1731262980000|2024-11-10 18:23:00|450.31|448.61|450.93|449.23|450.93|449.23|450.31|448.61|22
1731262990000|2024-11-10 18:23:10|450.91|449.21|450.96|449.26|450.97|449.27|450.86|449.16|20
1731263000000|2024-11-10 18:23:20|450.98|449.28|451.05|449.35|451.08|449.38|450.96|449.26|21
1731263010000|2024-11-10 18:23:30|451.08|449.38|451.13|449.43|451.13|449.43|450.94|449.24|24
1731263020000|2024-11-10 18:23:40|451.16|449.46|451.14|449.44|451.25|449.55|451.08|449.38|23
1731263030000|2024-11-10 18:23:50|451.15|449.45|451.13|449.43|451.17|449.47|450.98|449.28|24
1731263040000|2024-11-10 18:24:00|451.1|449.4|450.89|449.19|451.21|449.51|450.88|449.18|31
1731263050000|2024-11-10 18:24:10|450.88|449.18|450.71|449.01|450.94|449.24|450.7|449|24
1731263060000|2024-11-10 18:24:20|450.73|449.03|450.89|449.19|450.92|449.22|450.54|448.84|28
1731263070000|2024-11-10 18:24:30|450.86|449.16|451.02|449.32|451.08|449.38|450.86|449.16|23
1731263080000|2024-11-10 18:24:40|451.01|449.31|450.74|449.04|451.01|449.31|450.74|449.04|24
1731263090000|2024-11-10 18:24:50|450.77|449.07|450.98|449.28|450.98|449.28|450.77|449.07|26
1731263100000|2024-11-10 18:25:00|451.02|449.32|450.65|448.95|451.12|449.42|450.65|448.95|16
1731263110000|2024-11-10 18:25:10|450.63|448.93|450.39|448.69|450.63|448.93|450.27|448.57|27
1731263120000|2024-11-10 18:25:20|450.38|448.68|450.88|449.18|450.88|449.18|450.28|448.58|25
1731263130000|2024-11-10 18:25:30|450.93|449.23|450.84|449.14|450.99|449.29|450.82|449.12|19
1731263140000|2024-11-10 18:25:40|450.82|449.12|451.16|449.46|451.16|449.46|450.82|449.12|20
1731263150000|2024-11-10 18:25:50|451.18|449.48|451.28|449.58|451.28|449.58|451.18|449.48|9
1731263180000|2024-11-10 18:26:20|451.29|449.59|451.52|449.82|451.52|449.82|451.29|449.59|5
1731263190000|2024-11-10 18:26:30|451.53|449.83|451.69|449.99|451.99|450.29|451.53|449.83|21
1731263200000|2024-11-10 18:26:40|451.66|449.96|452.01|450.31|452.01|450.31|451.66|449.96|21
1731263210000|2024-11-10 18:26:50|452|450.3|452.12|450.42|452.12|450.42|452|450.3|18
1731263220000|2024-11-10 18:27:00|452.11|450.41|452.38|450.68|452.5|450.8|452.11|450.41|22
1731263230000|2024-11-10 18:27:10|452.37|450.67|451.64|449.94|452.37|450.67|451.64|449.94|27
1731263240000|2024-11-10 18:27:20|451.6|449.9|451.22|449.52|451.6|449.9|451.19|449.49|24
1731263250000|2024-11-10 18:27:30|451.14|449.44|451.22|449.52|451.57|449.87|451.1|449.4|30
1731263260000|2024-11-10 18:27:40|451.23|449.53|451.53|449.83|451.6|449.9|451.23|449.53|25
1731263270000|2024-11-10 18:27:50|451.55|449.85|451.83|450.13|451.86|450.16|451.55|449.85|19
1731263280000|2024-11-10 18:28:00|451.8|450.1|451.83|450.13|451.96|450.26|451.76|450.06|28
1731263290000|2024-11-10 18:28:10|451.81|450.11|451.77|450.07|451.96|450.26|451.72|450.02|27
1731263300000|2024-11-10 18:28:20|451.79|450.09|451.69|449.99|451.93|450.23|451.61|449.91|28
1731263310000|2024-11-10 18:28:30|451.66|449.96|451.39|449.69|451.66|449.96|451.35|449.65|24
1731263320000|2024-11-10 18:28:40|451.45|449.75|451.29|449.59|451.45|449.75|450.91|449.21|27
1731263330000|2024-11-10 18:28:50|451.3|449.6|451.4|449.7|451.42|449.72|451.3|449.6|29
1731263340000|2024-11-10 18:29:00|451.41|449.71|451.68|449.98|451.69|449.99|451.39|449.69|21
1731263350000|2024-11-10 18:29:10|451.65|449.95|451.66|449.96|451.89|450.19|451.64|449.94|30
1731263360000|2024-11-10 18:29:20|451.59|449.89|451.38|449.68|451.65|449.95|451.27|449.57|31
1731263370000|2024-11-10 18:29:30|451.4|449.7|451.42|449.72|451.58|449.88|451.4|449.7|33
1731263380000|2024-11-10 18:29:40|451.41|449.71|451.44|449.74|451.49|449.79|451.41|449.71|15
1731263390000|2024-11-10 18:29:50|451.45|449.75|451.51|449.81|451.51|449.81|451.42|449.72|8
1731263400000|2024-11-10 18:30:00|451.52|449.82|451.72|450.02|451.72|450.02|451.41|449.71|20
1731263410000|2024-11-10 18:30:10|451.7|450|451.69|449.99|451.77|450.07|451.67|449.97|28
1731263420000|2024-11-10 18:30:20|451.7|450|452.1|450.4|452.1|450.4|451.69|449.99|31
1731263430000|2024-11-10 18:30:30|452.12|450.42|452.1|450.4|452.14|450.44|451.97|450.27|34
1731263440000|2024-11-10 18:30:40|452.09|450.39|451.98|450.28|452.2|450.5|451.9|450.2|22
1731263450000|2024-11-10 18:30:50|451.97|450.27|451.76|450.06|452.01|450.31|451.71|450.01|21
1731263460000|2024-11-10 18:31:00|451.75|450.05|451.94|450.24|451.99|450.29|451.73|450.03|20
1731263470000|2024-11-10 18:31:10|451.91|450.21|451.25|449.55|451.94|450.24|451.25|449.55|29
1731263480000|2024-11-10 18:31:20|451.19|449.49|451.16|449.46|451.21|449.51|451.12|449.42|18
1731263490000|2024-11-10 18:31:30|451.21|449.51|451.26|449.56|451.37|449.67|451.17|449.47|23
1731263500000|2024-11-10 18:31:40|451.27|449.57|451.14|449.44|451.35|449.65|451.12|449.42|23
1731263510000|2024-11-10 18:31:50|451.12|449.42|450.97|449.27|451.12|449.42|450.95|449.25|25
1731263520000|2024-11-10 18:32:00|450.96|449.26|451.07|449.37|451.07|449.37|450.95|449.25|16
1731263530000|2024-11-10 18:32:10|451.09|449.39|450.45|448.75|451.09|449.39|450.45|448.75|22
1731263540000|2024-11-10 18:32:20|450.44|448.74|450.14|448.44|450.44|448.74|450.11|448.41|21
1731263550000|2024-11-10 18:32:30|450.15|448.45|450.48|448.78|450.61|448.91|450.11|448.41|21
1731263560000|2024-11-10 18:32:40|450.36|448.66|450.36|448.66|450.46|448.76|450.33|448.63|19
1731263570000|2024-11-10 18:32:50|450.35|448.65|450.36|448.66|450.39|448.69|450.28|448.58|15
1731263580000|2024-11-10 18:33:00|450.33|448.63|450.73|449.03|450.73|449.03|450.33|448.63|16
1731263590000|2024-11-10 18:33:10|450.75|449.05|450.69|448.99|450.84|449.14|450.66|448.96|22
1731263600000|2024-11-10 18:33:20|450.66|448.96|450.58|448.88|450.69|448.99|450.22|448.52|27
1731263610000|2024-11-10 18:33:30|450.59|448.89|451.32|449.62|451.32|449.62|450.59|448.89|21
1731263620000|2024-11-10 18:33:40|451.29|449.59|452.02|450.32|452.1|450.4|451.29|449.59|32
1731263630000|2024-11-10 18:33:50|452.05|450.35|451.8|450.1|452.12|450.42|451.8|450.1|22
1731263640000|2024-11-10 18:34:00|451.85|450.15|452.01|450.31|452.06|450.36|451.83|450.13|21
1731263650000|2024-11-10 18:34:10|452.04|450.34|452.23|450.53|452.44|450.74|452.04|450.34|31
1731263660000|2024-11-10 18:34:20|452.26|450.56|451.79|450.09|452.26|450.56|451.75|450.05|24
1731263670000|2024-11-10 18:34:30|451.78|450.08|451.68|449.98|451.81|450.11|451.68|449.98|19
1731263680000|2024-11-10 18:34:40|451.63|449.93|451.36|449.66|451.63|449.93|451.36|449.66|23
1731263690000|2024-11-10 18:34:50|451.37|449.67|451.49|449.79|451.56|449.86|451.37|449.67|25
1731263700000|2024-11-10 18:35:00|451.47|449.77|451.42|449.72|451.49|449.79|451.4|449.7|20
1731263710000|2024-11-10 18:35:10|451.44|449.74|451.4|449.7|451.47|449.77|451.4|449.7|17
1731263720000|2024-11-10 18:35:20|451.43|449.73|451.48|449.78|451.54|449.84|451.42|449.72|21
1731263730000|2024-11-10 18:35:30|451.5|449.8|451.54|449.84|451.54|449.84|451.4|449.7|21
1731263740000|2024-11-10 18:35:40|451.52|449.82|452.08|450.38|452.24|450.54|451.52|449.82|23
1731263750000|2024-11-10 18:35:50|452.09|450.39|452.12|450.42|452.23|450.53|452.05|450.35|17
1731263760000|2024-11-10 18:36:00|452.09|450.39|452.23|450.53|452.23|450.53|452.04|450.34|29
1731263770000|2024-11-10 18:36:10|452.26|450.56|452.03|450.33|452.26|450.56|452.01|450.31|24
1731263780000|2024-11-10 18:36:20|452|450.3|452.11|450.41|452.11|450.41|452|450.3|17
1731263790000|2024-11-10 18:36:30|452.12|450.42|452.38|450.68|452.39|450.69|452.11|450.41|21
1731263800000|2024-11-10 18:36:40|452.36|450.66|452.35|450.65|452.39|450.69|452.28|450.58|26
1731263810000|2024-11-10 18:36:50|452.39|450.69|452.49|450.79|452.6|450.9|452.39|450.69|17
1731263820000|2024-11-10 18:37:00|452.46|450.76|452.11|450.41|452.59|450.89|452.11|450.41|23
1731263830000|2024-11-10 18:37:10|452.1|450.4|452.17|450.47|452.48|450.78|452.1|450.4|27
1731263840000|2024-11-10 18:37:20|452.2|450.5|452.36|450.66|452.36|450.66|452.16|450.46|19
1731263850000|2024-11-10 18:37:30|452.37|450.67|452.21|450.51|452.4|450.7|452.21|450.51|21
1731263860000|2024-11-10 18:37:40|452.23|450.53|452.22|450.52|452.25|450.55|452.17|450.47|17
1731263870000|2024-11-10 18:37:50|452.23|450.53|452.53|450.83|452.53|450.83|452.23|450.53|25
1731263880000|2024-11-10 18:38:00|452.5|450.8|452.29|450.59|452.57|450.87|452.26|450.56|27
1731263890000|2024-11-10 18:38:10|452.31|450.61|452.12|450.42|452.31|450.61|451.96|450.26|26
1731263900000|2024-11-10 18:38:20|452.11|450.41|451.96|450.26|452.23|450.53|451.96|450.26|22
1731263910000|2024-11-10 18:38:30|451.93|450.23|451.9|450.2|451.96|450.26|451.89|450.19|17
1731263920000|2024-11-10 18:38:40|451.92|450.22|452.15|450.45|452.15|450.45|451.92|450.22|21
1731263930000|2024-11-10 18:38:50|452.13|450.43|452.36|450.66|452.43|450.73|452.13|450.43|22
1731263940000|2024-11-10 18:39:00|452.37|450.67|452.43|450.73|452.43|450.73|452.27|450.57|25
1731263950000|2024-11-10 18:39:10|452.48|450.78|452.28|450.58|452.48|450.78|452.26|450.56|21
1731263960000|2024-11-10 18:39:20|452.26|450.56|452.09|450.39|452.28|450.58|452.09|450.39|19
1731263970000|2024-11-10 18:39:30|452.08|450.38|452.12|450.42|452.12|450.42|452.03|450.33|22
1731263980000|2024-11-10 18:39:40|452.13|450.43|452.16|450.46|452.22|450.52|452.13|450.43|9
1731263990000|2024-11-10 18:39:50|452.11|450.41|451.87|450.17|452.11|450.41|451.86|450.16|18
1731264000000|2024-11-10 18:40:00|451.84|450.14|451.63|449.93|451.84|450.14|451.55|449.85|22
1731264010000|2024-11-10 18:40:10|451.64|449.94|451.39|449.69|451.64|449.94|451.37|449.67|14
1731264020000|2024-11-10 18:40:20|451.35|449.65|451.16|449.46|451.36|449.66|451.13|449.43|15
1731264030000|2024-11-10 18:40:30|451.09|449.39|451.01|449.31|451.09|449.39|450.51|448.81|28
1731264040000|2024-11-10 18:40:40|451.02|449.32|451.29|449.59|451.47|449.77|451.02|449.32|29
1731264050000|2024-11-10 18:40:50|451.28|449.58|451.38|449.68|451.44|449.74|451.28|449.58|22
1731264060000|2024-11-10 18:41:00|451.37|449.67|452.12|450.42|452.24|450.54|451.37|449.67|25
1731264070000|2024-11-10 18:41:10|452.15|450.45|452.01|450.31|452.17|450.47|451.95|450.25|23
1731264080000|2024-11-10 18:41:20|452|450.3|452.05|450.35|452.06|450.36|451.87|450.17|20
1731264090000|2024-11-10 18:41:30|452.03|450.33|451.81|450.11|452.1|450.4|451.79|450.09|25
1731264100000|2024-11-10 18:41:40|451.82|450.12|451.74|450.04|451.9|450.2|451.74|450.04|19
1731264110000|2024-11-10 18:41:50|451.75|450.05|451.79|450.09|451.79|450.09|451.66|449.96|21
1731264120000|2024-11-10 18:42:00|451.81|450.11|452.15|450.45|452.21|450.51|451.79|450.09|26
1731264130000|2024-11-10 18:42:10|452.1|450.4|452.32|450.62|452.37|450.67|452.1|450.4|21
1731264140000|2024-11-10 18:42:20|452.29|450.59|452.42|450.72|452.43|450.73|452.27|450.57|19
1731264150000|2024-11-10 18:42:30|452.45|450.75|453.02|451.32|453.05|451.35|452.45|450.75|22
1731264160000|2024-11-10 18:42:40|453.03|451.33|453.1|451.4|453.47|451.77|453.03|451.33|32
1731264170000|2024-11-10 18:42:50|453.09|451.39|453.19|451.49|453.4|451.7|453.09|451.39|25
1731264180000|2024-11-10 18:43:00|453.16|451.46|453.23|451.53|453.26|451.56|453.05|451.35|26
1731264190000|2024-11-10 18:43:10|453.2|451.5|453.09|451.39|453.28|451.58|453.03|451.33|28
1731264200000|2024-11-10 18:43:20|453.1|451.4|453.1|451.4|453.23|451.53|453.06|451.36|13
1731264210000|2024-11-10 18:43:30|453.08|451.38|452.97|451.27|453.18|451.48|452.95|451.25|23
1731264220000|2024-11-10 18:43:40|452.96|451.26|453.07|451.37|453.17|451.47|452.94|451.24|25
1731264230000|2024-11-10 18:43:50|453.06|451.36|453.24|451.54|453.25|451.55|453.04|451.34|21
1731264240000|2024-11-10 18:44:00|453.28|451.58|453.06|451.36|453.28|451.58|453.03|451.33|16
1731264250000|2024-11-10 18:44:10|453.03|451.33|453.08|451.38|453.11|451.41|452.97|451.27|19
1731264260000|2024-11-10 18:44:20|453.09|451.39|453.17|451.47|453.17|451.47|453.09|451.39|4
1731264270000|2024-11-10 18:44:30|453.15|451.45|452.35|450.65|453.15|451.45|452.31|450.61|13
1731264280000|2024-11-10 18:44:40|452.47|450.77|452.2|450.5|452.47|450.77|452.16|450.46|18
1731264290000|2024-11-10 18:44:50|452.19|450.49|452.32|450.62|452.35|450.65|452.18|450.48|21
1731264300000|2024-11-10 18:45:00|452.31|450.61|452.57|450.87|452.59|450.89|452.31|450.61|28
1731264310000|2024-11-10 18:45:10|452.48|450.78|452.84|451.14|452.9|451.2|452.48|450.78|25
1731264320000|2024-11-10 18:45:20|452.85|451.15|452.62|450.92|452.99|451.29|452.54|450.84|28
1731264330000|2024-11-10 18:45:30|452.6|450.9|453.02|451.32|453.02|451.32|452.55|450.85|28
1731264340000|2024-11-10 18:45:40|453.01|451.31|452.79|451.09|453.01|451.31|452.77|451.07|13
1731264350000|2024-11-10 18:45:50|452.78|451.08|452.96|451.26|452.96|451.26|452.78|451.08|13
1731264360000|2024-11-10 18:46:00|452.95|451.25|452.79|451.09|452.95|451.25|452.76|451.06|25
1731264370000|2024-11-10 18:46:10|452.82|451.12|452.87|451.17|452.87|451.17|452.62|450.92|23
1731264380000|2024-11-10 18:46:20|452.89|451.19|453.01|451.31|453.03|451.33|452.82|451.12|19
1731264390000|2024-11-10 18:46:30|453.03|451.33|453.05|451.35|453.15|451.45|453.01|451.31|15
1731264400000|2024-11-10 18:46:40|453.04|451.34|452.79|451.09|453.04|451.34|452.79|451.09|16
1731264410000|2024-11-10 18:46:50|452.78|451.08|452.96|451.26|452.96|451.26|452.78|451.08|19
1731264420000|2024-11-10 18:47:00|452.95|451.25|453.14|451.44|453.24|451.54|452.95|451.25|23
1731264430000|2024-11-10 18:47:10|453.12|451.42|452.89|451.19|453.13|451.43|452.83|451.13|25
1731264440000|2024-11-10 18:47:20|452.84|451.14|453.12|451.42|453.15|451.45|452.84|451.14|15
1731264450000|2024-11-10 18:47:30|453.15|451.45|453.02|451.32|453.31|451.61|452.93|451.23|24
1731264460000|2024-11-10 18:47:40|453.03|451.33|453.25|451.55|453.25|451.55|453.03|451.33|22
1731264470000|2024-11-10 18:47:50|453.27|451.57|453.11|451.41|453.3|451.6|453.11|451.41|21
1731264480000|2024-11-10 18:48:00|453.14|451.44|453.04|451.34|453.22|451.52|453.02|451.32|21
1731264490000|2024-11-10 18:48:10|453|451.3|453.18|451.48|453.2|451.5|452.99|451.29|22
1731264500000|2024-11-10 18:48:20|453.23|451.53|453.45|451.75|453.45|451.75|453.23|451.53|5
1731264520000|2024-11-10 18:48:40|453.46|451.76|453.87|452.17|453.95|452.25|453.46|451.76|23
1731264530000|2024-11-10 18:48:50|453.88|452.18|453.93|452.23|453.95|452.25|453.84|452.14|10
1731264540000|2024-11-10 18:49:00|453.94|452.24|453.95|452.25|453.95|452.25|453.87|452.17|18
1731264550000|2024-11-10 18:49:10|453.92|452.22|453.76|452.06|453.93|452.23|453.76|452.06|22
1731264560000|2024-11-10 18:49:20|453.77|452.07|453.86|452.16|453.87|452.17|453.65|451.95|22
1731264570000|2024-11-10 18:49:30|453.87|452.17|453.9|452.2|453.93|452.23|453.87|452.17|12
1731264580000|2024-11-10 18:49:40|453.88|452.18|453.93|452.23|453.95|452.25|453.84|452.14|26
1731264590000|2024-11-10 18:49:50|453.95|452.25|454.24|452.54|454.24|452.54|453.93|452.23|11
1731264600000|2024-11-10 18:50:00|454.18|452.48|454|452.3|454.22|452.52|453.98|452.28|23
1731264610000|2024-11-10 18:50:10|453.98|452.28|453.92|452.22|454|452.3|453.87|452.17|15
1731264620000|2024-11-10 18:50:20|453.94|452.24|453.91|452.21|454.02|452.32|453.91|452.21|28
1731264630000|2024-11-10 18:50:30|453.88|452.18|453.88|452.18|453.94|452.24|453.88|452.18|10
1731264640000|2024-11-10 18:50:40|453.85|452.15|453.44|451.74|453.85|452.15|453.42|451.72|18
1731264650000|2024-11-10 18:50:50|453.43|451.73|453.32|451.62|453.46|451.76|453.32|451.62|12
1731264660000|2024-11-10 18:51:00|453.34|451.64|453.34|451.64|453.47|451.77|453.34|451.64|14
1731264670000|2024-11-10 18:51:10|453.37|451.67|453.26|451.56|453.37|451.67|453.26|451.56|16
1731264680000|2024-11-10 18:51:20|453.24|451.54|453.12|451.42|453.24|451.54|453.09|451.39|18
1731264690000|2024-11-10 18:51:30|453.11|451.41|453.13|451.43|453.13|451.43|453.05|451.35|16
1731264700000|2024-11-10 18:51:40|453.14|451.44|453.22|451.52|453.3|451.6|453.14|451.44|23
1731264710000|2024-11-10 18:51:50|453.19|451.49|453.08|451.38|453.24|451.54|453.08|451.38|21
1731264720000|2024-11-10 18:52:00|453.07|451.37|453.02|451.32|453.09|451.39|452.95|451.25|14
1731264730000|2024-11-10 18:52:10|453.01|451.31|452.99|451.29|453.04|451.34|452.9|451.2|26
1731264740000|2024-11-10 18:52:20|452.97|451.27|452.54|450.84|452.99|451.29|452.54|450.84|28
1731264750000|2024-11-10 18:52:30|452.56|450.86|452.94|451.24|453.05|451.35|452.56|450.86|28
1731264760000|2024-11-10 18:52:40|452.95|451.25|452.81|451.11|453|451.3|452.8|451.1|24
1731264770000|2024-11-10 18:52:50|452.82|451.12|452.77|451.07|452.86|451.16|452.74|451.04|18
1731264780000|2024-11-10 18:53:00|452.79|451.09|452.71|451.01|452.79|451.09|452.71|451.01|16
1731264790000|2024-11-10 18:53:10|452.68|450.98|452.3|450.6|452.68|450.98|452.3|450.6|20
1731264800000|2024-11-10 18:53:20|452.31|450.61|452.6|450.9|452.61|450.91|452.31|450.61|26
1731264810000|2024-11-10 18:53:30|452.58|450.88|452.47|450.77|452.69|450.99|452.42|450.72|18
1731264820000|2024-11-10 18:53:40|452.42|450.72|452.37|450.67|452.46|450.76|452.37|450.67|21
1731264830000|2024-11-10 18:53:50|452.36|450.66|451.83|450.13|452.36|450.66|451.83|450.13|19
1731264840000|2024-11-10 18:54:00|451.8|450.1|451.19|449.49|451.8|450.1|451.14|449.44|26
1731264850000|2024-11-10 18:54:10|451.2|449.5|451.17|449.47|451.28|449.58|451.09|449.39|18
1731264860000|2024-11-10 18:54:20|451.19|449.49|451.15|449.45|451.2|449.5|451|449.3|26
1731264870000|2024-11-10 18:54:30|451.12|449.42|450.9|449.2|451.12|449.42|450.89|449.19|25
1731264880000|2024-11-10 18:54:40|450.95|449.25|450.9|449.2|451.04|449.34|450.88|449.18|31
1731264890000|2024-11-10 18:54:50|450.91|449.21|450.46|448.76|450.95|449.25|450.45|448.75|23
1731264900000|2024-11-10 18:55:00|450.45|448.75|450.36|448.66|450.58|448.88|450.35|448.65|18
1731264910000|2024-11-10 18:55:10|450.34|448.64|450.48|448.78|450.6|448.9|450.34|448.64|27
1731264920000|2024-11-10 18:55:20|450.47|448.77|450.39|448.69|450.47|448.77|450.32|448.62|24
1731264930000|2024-11-10 18:55:30|450.4|448.7|450.66|448.96|450.69|448.99|450.38|448.68|18
1731264940000|2024-11-10 18:55:40|450.69|448.99|451.02|449.32|451.02|449.32|450.66|448.96|14
1731264950000|2024-11-10 18:55:50|450.97|449.27|450.75|449.05|450.99|449.29|450.75|449.05|17
1731264960000|2024-11-10 18:56:00|450.73|449.03|450.19|448.49|450.73|449.03|450.03|448.33|27
1731264970000|2024-11-10 18:56:10|450.14|448.44|449.73|448.03|450.18|448.48|449.73|448.03|30
1731264980000|2024-11-10 18:56:20|449.74|448.04|449.94|448.24|450.03|448.33|449.48|447.78|33
1731264990000|2024-11-10 18:56:30|449.92|448.22|449.31|447.61|449.94|448.24|449.31|447.61|34
1731265000000|2024-11-10 18:56:40|449.32|447.62|449.17|447.47|449.33|447.63|449.02|447.32|25
1731265010000|2024-11-10 18:56:50|449.26|447.56|449.52|447.82|449.6|447.9|449.26|447.56|24
1731265020000|2024-11-10 18:57:00|449.48|447.78|449.57|447.87|449.63|447.93|449.41|447.71|33
1731265030000|2024-11-10 18:57:10|449.59|447.89|449.3|447.6|449.87|448.17|449.28|447.58|28
1731265040000|2024-11-10 18:57:20|449.34|447.64|449.07|447.37|449.34|447.64|448.96|447.26|29
1731265050000|2024-11-10 18:57:30|449.1|447.4|449.45|447.75|449.45|447.75|449.1|447.4|8
1731265060000|2024-11-10 18:57:40|449.49|447.79|449.67|447.97|449.75|448.05|449.49|447.79|17
1731265070000|2024-11-10 18:57:50|449.68|447.98|449.81|448.11|449.82|448.12|449.68|447.98|17
1731265080000|2024-11-10 18:58:00|449.77|448.07|449.15|447.45|449.77|448.07|449.06|447.36|27
1731265090000|2024-11-10 18:58:10|449.2|447.5|448.97|447.27|449.22|447.52|448.94|447.24|23
1731265100000|2024-11-10 18:58:20|448.96|447.26|448.94|447.24|449.14|447.44|448.94|447.24|27
1731265110000|2024-11-10 18:58:30|448.93|447.23|449.21|447.51|449.21|447.51|448.93|447.23|28
1731265120000|2024-11-10 18:58:40|449.19|447.49|449.31|447.61|449.37|447.67|449.19|447.49|17
1731265130000|2024-11-10 18:58:50|449.32|447.62|449.34|447.64|449.36|447.66|448.95|447.25|18
1731265140000|2024-11-10 18:59:00|449.32|447.62|449.12|447.42|449.32|447.62|448.97|447.27|23
1731265150000|2024-11-10 18:59:10|449.11|447.41|449.23|447.53|449.23|447.53|449.01|447.31|23
1731265160000|2024-11-10 18:59:20|449.2|447.5|449.21|447.51|449.21|447.51|449.18|447.48|7
1731265170000|2024-11-10 18:59:30|449.2|447.5|449.06|447.36|449.2|447.5|448.88|447.18|33
1731265180000|2024-11-10 18:59:40|449.04|447.34|449.2|447.5|449.22|447.52|449.02|447.32|28
1731265190000|2024-11-10 18:59:50|449.19|447.49|449.37|447.67|449.37|447.67|449.19|447.49|7
1731265200000|2024-11-10 19:00:00|449.47|447.77|449.52|447.82|449.68|447.98|449.47|447.77|27
1731265210000|2024-11-10 19:00:10|449.58|447.88|449.09|447.39|449.6|447.9|449.09|447.39|30
1731265220000|2024-11-10 19:00:20|449.07|447.37|448.82|447.12|449.16|447.46|448.76|447.06|33
1731265230000|2024-11-10 19:00:30|448.83|447.13|449.04|447.34|449.2|447.5|448.83|447.13|20
1731265240000|2024-11-10 19:00:40|449.07|447.37|449.09|447.39|449.11|447.41|448.96|447.26|18
1731265250000|2024-11-10 19:00:50|449.03|447.33|449.2|447.5|449.2|447.5|448.91|447.21|19
1731265260000|2024-11-10 19:01:00|449.12|447.42|449.34|447.64|449.47|447.77|449.12|447.42|10
1731265270000|2024-11-10 19:01:10|449.28|447.58|449.7|448|449.7|448|449.28|447.58|27
1731265280000|2024-11-10 19:01:20|449.68|447.98|450.38|448.68|450.38|448.68|449.68|447.98|24
1731265290000|2024-11-10 19:01:30|450.34|448.64|450.38|448.68|450.38|448.68|450.34|448.64|5
1731265300000|2024-11-10 19:01:40|450.51|448.81|450.92|449.22|450.92|449.22|450.51|448.81|13
1731265310000|2024-11-10 19:01:50|450.91|449.21|450.75|449.05|450.91|449.21|450.6|448.9|31
1731265320000|2024-11-10 19:02:00|450.73|449.03|450.81|449.11|450.87|449.17|450.67|448.97|30
1731265330000|2024-11-10 19:02:10|450.85|449.15|450.64|448.94|450.92|449.22|450.51|448.81|26
1731265340000|2024-11-10 19:02:20|450.58|448.88|450.85|449.15|450.85|449.15|450.5|448.8|24
1731265350000|2024-11-10 19:02:30|450.86|449.16|451.19|449.49|451.21|449.51|450.86|449.16|28
1731265360000|2024-11-10 19:02:40|451.21|449.51|451.46|449.76|451.47|449.77|451.21|449.51|28
1731265370000|2024-11-10 19:02:50|451.44|449.74|451.4|449.7|451.46|449.76|451.37|449.67|19
1731265380000|2024-11-10 19:03:00|451.35|449.65|451.24|449.54|451.43|449.73|451.24|449.54|30
1731265390000|2024-11-10 19:03:10|451.2|449.5|451.11|449.41|451.28|449.58|451.11|449.41|20
1731265400000|2024-11-10 19:03:20|451.07|449.37|451.09|449.39|451.21|449.51|451.06|449.36|27
1731265410000|2024-11-10 19:03:30|451.11|449.41|451.07|449.37|451.15|449.45|451.03|449.33|20
1731265420000|2024-11-10 19:03:40|451.06|449.36|450.82|449.12|451.1|449.4|450.77|449.07|18
1731265430000|2024-11-10 19:03:50|450.83|449.13|450.74|449.04|450.88|449.18|450.64|448.94|26
1731265440000|2024-11-10 19:04:00|450.79|449.09|451.13|449.43|451.14|449.44|450.74|449.04|34
1731265450000|2024-11-10 19:04:10|451.14|449.44|451.43|449.73|451.43|449.73|451.14|449.44|22
1731265460000|2024-11-10 19:04:20|451.46|449.76|451.89|450.19|451.89|450.19|451.46|449.76|9
1731265470000|2024-11-10 19:04:30|451.85|450.15|451.87|450.17|451.88|450.18|451.82|450.12|7
1731265480000|2024-11-10 19:04:40|451.86|450.16|452.26|450.56|452.26|450.56|451.85|450.15|21
1731265490000|2024-11-10 19:04:50|452.25|450.55|452.25|450.55|452.25|450.55|452.15|450.45|16
1731265500000|2024-11-10 19:05:00|452.26|450.56|452.37|450.67|452.38|450.68|452.17|450.47|20
1731265510000|2024-11-10 19:05:10|452.35|450.65|452.77|451.07|452.77|451.07|452.35|450.65|16
1731265520000|2024-11-10 19:05:20|452.95|451.25|452.66|450.96|453.13|451.43|452.65|450.95|28
1731265530000|2024-11-10 19:05:30|452.6|450.9|452.32|450.62|452.72|451.02|452.32|450.62|25
1731265540000|2024-11-10 19:05:40|452.31|450.61|452.48|450.78|452.48|450.78|452.31|450.61|25
1731265550000|2024-11-10 19:05:50|452.5|450.8|452.68|450.98|452.99|451.29|452.49|450.79|31
1731265560000|2024-11-10 19:06:00|452.66|450.96|452.61|450.91|452.66|450.96|452.11|450.41|26
1731265570000|2024-11-10 19:06:10|452.56|450.86|452.34|450.64|452.56|450.86|452.33|450.63|29
1731265580000|2024-11-10 19:06:20|452.44|450.74|452.15|450.45|452.59|450.89|452.12|450.42|28
1731265590000|2024-11-10 19:06:30|452.17|450.47|452.22|450.52|452.35|450.65|452.17|450.47|29
1731265600000|2024-11-10 19:06:40|452.21|450.51|452.26|450.56|452.37|450.67|452.15|450.45|24
1731265610000|2024-11-10 19:06:50|452.29|450.59|452.41|450.71|452.41|450.71|452.17|450.47|24
1731265620000|2024-11-10 19:07:00|452.39|450.69|452.15|450.45|452.39|450.69|452.02|450.32|25
1731265630000|2024-11-10 19:07:10|452.16|450.46|452.6|450.9|452.62|450.92|452.16|450.46|15
1731265640000|2024-11-10 19:07:20|452.64|450.94|453.07|451.37|453.08|451.38|452.61|450.91|22
1731265650000|2024-11-10 19:07:30|453.08|451.38|452.89|451.19|453.08|451.38|452.88|451.18|15
1731265660000|2024-11-10 19:07:40|452.92|451.22|453.01|451.31|453.01|451.31|452.92|451.22|21
1731265670000|2024-11-10 19:07:50|452.99|451.29|452.74|451.04|453.02|451.32|452.73|451.03|18
1731265680000|2024-11-10 19:08:00|452.73|451.03|453.02|451.32|453.02|451.32|452.72|451.02|28
1731265690000|2024-11-10 19:08:10|453|451.3|452.9|451.2|453.04|451.34|452.86|451.16|18
1731265700000|2024-11-10 19:08:20|452.87|451.17|452.56|450.86|452.9|451.2|452.56|450.86|24
1731265710000|2024-11-10 19:08:30|452.52|450.82|452.98|451.28|452.98|451.28|452.52|450.82|19
1731265720000|2024-11-10 19:08:40|452.95|451.25|453.08|451.38|453.08|451.38|452.95|451.25|5
1731265730000|2024-11-10 19:08:50|453.18|451.48|453.44|451.74|453.44|451.74|453.18|451.48|16
1731265740000|2024-11-10 19:09:00|453.41|451.71|453.64|451.94|453.64|451.94|453.37|451.67|24
1731265750000|2024-11-10 19:09:10|453.65|451.95|453.97|452.27|454.04|452.34|453.65|451.95|27
1731265760000|2024-11-10 19:09:20|454|452.3|454|452.3|454.04|452.34|453.98|452.28|19
1731265770000|2024-11-10 19:09:30|453.99|452.29|454.21|452.51|454.23|452.53|453.91|452.21|21
1731265780000|2024-11-10 19:09:40|454.24|452.54|454.13|452.43|454.24|452.54|454.1|452.4|19
1731265790000|2024-11-10 19:09:50|454.11|452.41|454.42|452.72|454.42|452.72|454.1|452.4|17
1731265800000|2024-11-10 19:10:00|454.41|452.71|454.33|452.63|454.41|452.71|454.3|452.6|12
1731265810000|2024-11-10 19:10:10|454.35|452.65|454.42|452.72|454.42|452.72|454.35|452.65|13
1731265820000|2024-11-10 19:10:20|454.47|452.77|455.21|453.51|455.22|453.52|454.47|452.77|15
1731265830000|2024-11-10 19:10:30|455.18|453.48|455.15|453.45|455.22|453.52|455.07|453.37|23
1731265840000|2024-11-10 19:10:40|455.14|453.44|455.16|453.46|455.16|453.46|454.98|453.28|20
1731265850000|2024-11-10 19:10:50|455.17|453.47|455.16|453.46|455.33|453.63|455.16|453.46|20
1731265860000|2024-11-10 19:11:00|455.17|453.47|455.1|453.4|455.17|453.47|455.01|453.31|17
1731265870000|2024-11-10 19:11:10|455.08|453.38|455.17|453.47|455.42|453.72|455.08|453.38|22
1731265880000|2024-11-10 19:11:20|455.18|453.48|455.12|453.42|455.18|453.48|455.08|453.38|10
1731265890000|2024-11-10 19:11:30|455.11|453.41|454.49|452.79|455.11|453.41|454.48|452.78|14
1731265900000|2024-11-10 19:11:40|454.53|452.83|454.48|452.78|454.56|452.86|454.31|452.61|19
1731265910000|2024-11-10 19:11:50|454.55|452.85|454.57|452.87|454.61|452.91|454.52|452.82|22
1731265920000|2024-11-10 19:12:00|454.56|452.86|454.54|452.84|454.61|452.91|454.52|452.82|11
1731265930000|2024-11-10 19:12:10|454.57|452.87|454.29|452.59|454.58|452.88|454.29|452.59|16
1731265940000|2024-11-10 19:12:20|454.28|452.58|454.28|452.58|454.28|452.58|454.21|452.51|11
1731265950000|2024-11-10 19:12:30|454.29|452.59|454.35|452.65|454.4|452.7|454.24|452.54|18
1731265960000|2024-11-10 19:12:40|454.34|452.64|454.55|452.85|454.55|452.85|454.34|452.64|12
1731265970000|2024-11-10 19:12:50|454.57|452.87|454.68|452.98|454.72|453.02|454.57|452.87|15
1731265980000|2024-11-10 19:13:00|454.65|452.95|454.11|452.41|454.67|452.97|454.11|452.41|19
1731265990000|2024-11-10 19:13:10|454.08|452.38|453.79|452.09|454.08|452.38|453.69|451.99|20
1731266000000|2024-11-10 19:13:20|453.8|452.1|453.83|452.13|454.11|452.41|453.8|452.1|29
1731266010000|2024-11-10 19:13:30|453.81|452.11|453.51|451.81|453.84|452.14|453.37|451.67|24
1731266020000|2024-11-10 19:13:40|453.56|451.86|453.85|452.15|453.9|452.2|453.56|451.86|24
1731266030000|2024-11-10 19:13:50|453.82|452.12|453.47|451.77|453.85|452.15|453.3|451.6|22
1731266040000|2024-11-10 19:14:00|453.46|451.76|453.62|451.92|453.72|452.02|453.44|451.74|21
1731266050000|2024-11-10 19:14:10|453.63|451.93|453.59|451.89|453.74|452.04|453.57|451.87|27
1731266060000|2024-11-10 19:14:20|453.58|451.88|453.42|451.72|453.58|451.88|453.32|451.62|27
1731266070000|2024-11-10 19:14:30|453.41|451.71|453.25|451.55|453.41|451.71|453.25|451.55|26
1731266080000|2024-11-10 19:14:40|453.29|451.59|453.19|451.49|453.43|451.73|453.19|451.49|21
1731266090000|2024-11-10 19:14:50|453.2|451.5|452.83|451.13|453.2|451.5|452.8|451.1|26
1731266100000|2024-11-10 19:15:00|452.78|451.08|452.14|450.44|452.95|451.25|452.14|450.44|23
1731266110000|2024-11-10 19:15:10|452.11|450.41|451.51|449.81|452.11|450.41|451.33|449.63|22
1731266120000|2024-11-10 19:15:20|451.5|449.8|450.89|449.19|451.5|449.8|450.84|449.14|25
1731266130000|2024-11-10 19:15:30|450.9|449.2|451.16|449.46|451.19|449.49|450.89|449.19|27
1731266140000|2024-11-10 19:15:40|451.13|449.43|451|449.3|451.13|449.43|450.88|449.18|30
1731266150000|2024-11-10 19:15:50|450.99|449.29|451|449.3|451|449.3|450.97|449.27|9
1731266160000|2024-11-10 19:16:00|451.01|449.31|450.79|449.09|451.01|449.31|450.77|449.07|20
1731266170000|2024-11-10 19:16:10|450.81|449.11|450.8|449.1|450.84|449.14|450.76|449.06|21
1731266180000|2024-11-10 19:16:20|450.83|449.13|450.67|448.97|450.83|449.13|450.67|448.97|26
1731266190000|2024-11-10 19:16:30|450.7|449|450.67|448.97|450.7|449|450.63|448.93|15
1731266200000|2024-11-10 19:16:40|450.64|448.94|450.49|448.79|450.67|448.97|450.09|448.39|27
1731266210000|2024-11-10 19:16:50|450.55|448.85|450.87|449.17|451.01|449.31|450.55|448.85|28
1731266220000|2024-11-10 19:17:00|450.85|449.15|450.41|448.71|450.89|449.19|450.35|448.65|27
1731266230000|2024-11-10 19:17:10|450.35|448.65|450.4|448.7|450.41|448.71|450.05|448.35|27
1731266240000|2024-11-10 19:17:20|450.42|448.72|450.42|448.72|450.87|449.17|450.33|448.63|25
1731266250000|2024-11-10 19:17:30|450.41|448.71|450.44|448.74|450.47|448.77|450.34|448.64|24
1731266260000|2024-11-10 19:17:40|450.43|448.73|450.47|448.77|450.47|448.77|450.27|448.57|28
1731266270000|2024-11-10 19:17:50|450.46|448.76|450.16|448.46|450.46|448.76|450.11|448.41|21
1731266280000|2024-11-10 19:18:00|450.17|448.47|450.21|448.51|450.25|448.55|450.17|448.47|17
1731266290000|2024-11-10 19:18:10|450.2|448.5|449.97|448.27|450.2|448.5|449.94|448.24|19
1731266300000|2024-11-10 19:18:20|449.99|448.29|450.14|448.44|450.33|448.63|449.99|448.29|28
1731266310000|2024-11-10 19:18:30|450.1|448.4|450.15|448.45|450.18|448.48|449.98|448.28|22
1731266320000|2024-11-10 19:18:40|450.12|448.42|450.13|448.43|450.28|448.58|449.99|448.29|31
1731266330000|2024-11-10 19:18:50|450.12|448.42|449.9|448.2|450.12|448.42|449.77|448.07|19
1731266340000|2024-11-10 19:19:00|449.89|448.19|450.19|448.49|450.19|448.49|449.83|448.13|25
1731266350000|2024-11-10 19:19:10|450.12|448.42|450.83|449.13|450.83|449.13|450.12|448.42|35
1731266360000|2024-11-10 19:19:20|450.91|449.21|450.9|449.2|450.99|449.29|450.82|449.12|19
1731266370000|2024-11-10 19:19:30|450.91|449.21|450.74|449.04|450.96|449.26|450.7|449|26
1731266380000|2024-11-10 19:19:40|450.77|449.07|450.93|449.23|451.07|449.37|450.74|449.04|22
1731266390000|2024-11-10 19:19:50|450.94|449.24|451.02|449.32|451.18|449.48|450.94|449.24|17
1731266400000|2024-11-10 19:20:00|451|449.3|451.55|449.85|451.55|449.85|450.96|449.26|24
1731266410000|2024-11-10 19:20:10|451.46|449.76|451.39|449.69|451.54|449.84|451.35|449.65|25
1731266420000|2024-11-10 19:20:20|451.38|449.68|451.53|449.83|451.55|449.85|451.33|449.63|17
1731266430000|2024-11-10 19:20:30|451.5|449.8|450.86|449.16|451.5|449.8|450.81|449.11|18
1731266440000|2024-11-10 19:20:40|450.84|449.14|450.72|449.02|450.84|449.14|450.72|449.02|28
1731266450000|2024-11-10 19:20:50|450.73|449.03|450.41|448.71|450.76|449.06|450.41|448.71|29
1731266460000|2024-11-10 19:21:00|450.46|448.76|450.73|449.03|450.77|449.07|450.41|448.71|20
1731266470000|2024-11-10 19:21:10|450.7|449|450.37|448.67|450.7|449|450.34|448.64|27
1731266480000|2024-11-10 19:21:20|450.38|448.68|450.02|448.32|450.39|448.69|450.02|448.32|25
1731266490000|2024-11-10 19:21:30|450|448.3|449.97|448.27|450.15|448.45|449.95|448.25|26
1731266500000|2024-11-10 19:21:40|449.95|448.25|449.79|448.09|449.99|448.29|449.63|447.93|22
1731266510000|2024-11-10 19:21:50|449.75|448.05|449.43|447.73|449.75|448.05|449.43|447.73|22
1731266520000|2024-11-10 19:22:00|449.48|447.78|449.57|447.87|449.57|447.87|449.39|447.69|22
1731266530000|2024-11-10 19:22:10|449.59|447.89|449.73|448.03|449.74|448.04|449.52|447.82|25
1731266540000|2024-11-10 19:22:20|449.68|447.98|449.75|448.05|449.75|448.05|449.52|447.82|23
1731266550000|2024-11-10 19:22:30|449.73|448.03|449.92|448.22|449.98|448.28|449.71|448.01|27
1731266560000|2024-11-10 19:22:40|449.91|448.21|449.64|447.94|449.94|448.24|449.64|447.94|27
1731266570000|2024-11-10 19:22:50|449.52|447.82|449.38|447.68|449.56|447.86|449.36|447.66|20
1731266580000|2024-11-10 19:23:00|449.37|447.67|449.59|447.89|449.59|447.89|449.36|447.66|20
1731266590000|2024-11-10 19:23:10|449.66|447.96|449.72|448.02|449.79|448.09|449.66|447.96|20
1731266600000|2024-11-10 19:23:20|449.71|448.01|450.31|448.61|450.31|448.61|449.71|448.01|32
1731266610000|2024-11-10 19:23:30|450.17|448.47|450.16|448.46|450.28|448.58|449.97|448.27|25
1731266620000|2024-11-10 19:23:40|450.17|448.47|450.14|448.44|450.26|448.56|450.14|448.44|27
1731266630000|2024-11-10 19:23:50|450.17|448.47|450.05|448.35|450.19|448.49|450.05|448.35|24
1731266640000|2024-11-10 19:24:00|450.06|448.36|450.06|448.36|450.11|448.41|450.02|448.32|23
1731266650000|2024-11-10 19:24:10|450.07|448.37|450.03|448.33|450.13|448.43|449.97|448.27|23
1731266660000|2024-11-10 19:24:20|450.02|448.32|450.01|448.31|450.05|448.35|449.99|448.29|15
1731266670000|2024-11-10 19:24:30|449.99|448.29|449.92|448.22|450.08|448.38|449.82|448.12|20
1731266680000|2024-11-10 19:24:40|449.93|448.23|449.56|447.86|449.93|448.23|449.55|447.85|20
1731266690000|2024-11-10 19:24:50|449.55|447.85|449.54|447.84|449.62|447.92|449.54|447.84|28
1731266700000|2024-11-10 19:25:00|449.56|447.86|449.43|447.73|449.56|447.86|449.43|447.73|22
1731266710000|2024-11-10 19:25:10|449.42|447.72|449.2|447.5|449.42|447.72|449.2|447.5|19
1731266720000|2024-11-10 19:25:20|449.19|447.49|448.98|447.28|449.22|447.52|448.89|447.19|24
1731266730000|2024-11-10 19:25:30|448.96|447.26|449|447.3|449|447.3|448.86|447.16|17
1731266740000|2024-11-10 19:25:40|448.99|447.29|448.97|447.27|448.99|447.29|448.93|447.23|17
1731266750000|2024-11-10 19:25:50|449|447.3|449.21|447.51|449.21|447.51|448.99|447.29|25
1731266760000|2024-11-10 19:26:00|449.22|447.52|448.54|446.84|449.35|447.65|448.54|446.84|21
1731266770000|2024-11-10 19:26:10|448.56|446.86|448.56|446.86|448.69|446.99|448.53|446.83|23
1731266780000|2024-11-10 19:26:20|448.59|446.89|449.33|447.63|449.36|447.66|448.57|446.87|23
1731266790000|2024-11-10 19:26:30|449.34|447.64|449.49|447.79|449.64|447.94|449.34|447.64|18
1731266800000|2024-11-10 19:26:40|449.48|447.78|449.31|447.61|449.48|447.78|449.29|447.59|13
1731266810000|2024-11-10 19:26:50|449.3|447.6|449.38|447.68|449.41|447.71|449.3|447.6|21
1731266820000|2024-11-10 19:27:00|449.4|447.7|449.52|447.82|449.56|447.86|449.35|447.65|23
1731266830000|2024-11-10 19:27:10|449.53|447.83|449.22|447.52|449.53|447.83|449.2|447.5|19
1731266840000|2024-11-10 19:27:20|449.25|447.55|449.45|447.75|449.6|447.9|449.22|447.52|24
1731266850000|2024-11-10 19:27:30|449.48|447.78|449.72|448.02|449.72|448.02|449.46|447.76|24
1731266860000|2024-11-10 19:27:40|449.74|448.04|449.29|447.59|449.97|448.27|449.16|447.46|35
1731266870000|2024-11-10 19:27:50|449.31|447.61|449.62|447.92|449.72|448.02|449.31|447.61|19
1731266880000|2024-11-10 19:28:00|449.61|447.91|449.8|448.1|449.8|448.1|449.6|447.9|26
1731266890000|2024-11-10 19:28:10|449.87|448.17|450.01|448.31|450.31|448.61|449.84|448.14|22
1731266900000|2024-11-10 19:28:20|450|448.3|449.97|448.27|450.1|448.4|449.97|448.27|27
1731266910000|2024-11-10 19:28:30|449.93|448.23|449.64|447.94|449.94|448.24|449.64|447.94|23
1731266920000|2024-11-10 19:28:40|449.67|447.97|449.88|448.18|449.94|448.24|449.67|447.97|21
1731266930000|2024-11-10 19:28:50|449.86|448.16|450.03|448.33|450.09|448.39|449.86|448.16|19
1731266940000|2024-11-10 19:29:00|450.06|448.36|450.16|448.46|450.22|448.52|450.04|448.34|23
1731266950000|2024-11-10 19:29:10|450.13|448.43|449.63|447.93|450.13|448.43|449.63|447.93|19
1731266960000|2024-11-10 19:29:20|449.61|447.91|449.72|448.02|449.72|448.02|449.57|447.87|24
1731266970000|2024-11-10 19:29:30|449.74|448.04|449.84|448.14|449.91|448.21|449.74|448.04|13
1731266980000|2024-11-10 19:29:40|449.83|448.13|449.77|448.07|449.83|448.13|449.76|448.06|8
1731266990000|2024-11-10 19:29:50|449.79|448.09|449.75|448.05|449.79|448.09|449.66|447.96|22
1731267000000|2024-11-10 19:30:00|449.73|448.03|449.97|448.27|449.97|448.27|449.73|448.03|10
1731267010000|2024-11-10 19:30:10|449.96|448.26|449.96|448.26|449.96|448.26|449.92|448.22|6
1731267020000|2024-11-10 19:30:20|449.97|448.27|449.99|448.29|449.99|448.29|449.96|448.26|6
1731267030000|2024-11-10 19:30:30|450|448.3|450.3|448.6|450.3|448.6|450|448.3|7
1731267040000|2024-11-10 19:30:40|450.31|448.61|450.3|448.6|450.31|448.61|450.3|448.6|2
1731267050000|2024-11-10 19:30:50|450.31|448.61|450.33|448.63|450.33|448.63|450.31|448.61|3
1731267060000|2024-11-10 19:31:00|450.34|448.64|450.3|448.6|450.35|448.65|450.3|448.6|5
1731267070000|2024-11-10 19:31:10|450.27|448.57|450.28|448.58|450.3|448.6|450.24|448.54|7
1731267080000|2024-11-10 19:31:20|450.29|448.59|450.21|448.51|450.29|448.59|450|448.3|21
1731267090000|2024-11-10 19:31:30|450.23|448.53|450.05|448.35|450.28|448.58|450|448.3|28
1731267100000|2024-11-10 19:31:40|450.07|448.37|449.8|448.1|450.07|448.37|449.8|448.1|19
1731267110000|2024-11-10 19:31:50|449.74|448.04|449.36|447.66|449.74|448.04|449.35|447.65|25
1731267120000|2024-11-10 19:32:00|449.34|447.64|449.41|447.71|449.44|447.74|449.22|447.52|24
1731267130000|2024-11-10 19:32:10|449.44|447.74|449.96|448.26|449.97|448.27|449.44|447.74|26
1731267140000|2024-11-10 19:32:20|449.97|448.27|449.91|448.21|450.04|448.34|449.88|448.18|19
1731267150000|2024-11-10 19:32:30|449.93|448.23|449.5|447.8|449.93|448.23|449.48|447.78|31
1731267160000|2024-11-10 19:32:40|449.52|447.82|449.55|447.85|449.64|447.94|449.52|447.82|27
1731267170000|2024-11-10 19:32:50|449.49|447.79|449.45|447.75|449.49|447.79|449.42|447.72|17
1731267180000|2024-11-10 19:33:00|449.51|447.81|449.59|447.89|449.79|448.09|449.51|447.81|16
1731267190000|2024-11-10 19:33:10|449.6|447.9|449.35|447.65|449.63|447.93|449.35|447.65|24
1731267200000|2024-11-10 19:33:20|449.36|447.66|449.47|447.77|449.53|447.83|449.36|447.66|16
1731267210000|2024-11-10 19:33:30|449.46|447.76|449.53|447.83|449.58|447.88|449.45|447.75|19
1731267220000|2024-11-10 19:33:40|449.5|447.8|449.59|447.89|449.62|447.92|449.46|447.76|18
1731267230000|2024-11-10 19:33:50|449.57|447.87|449.18|447.48|449.57|447.87|449.16|447.46|21
1731267240000|2024-11-10 19:34:00|449.16|447.46|448.9|447.2|449.16|447.46|448.9|447.2|20
1731267250000|2024-11-10 19:34:10|448.89|447.19|448.77|447.07|448.89|447.19|448.53|446.83|33
1731267260000|2024-11-10 19:34:20|448.71|447.01|448.57|446.87|448.71|447.01|448.57|446.87|17
1731267270000|2024-11-10 19:34:30|448.53|446.83|448.12|446.42|448.53|446.83|448.06|446.36|22
1731267280000|2024-11-10 19:34:40|448.15|446.45|447.92|446.22|448.15|446.45|447.92|446.22|20
1731267290000|2024-11-10 19:34:50|447.9|446.2|447.89|446.19|447.94|446.24|447.89|446.19|10
1731267300000|2024-11-10 19:35:00|447.88|446.18|447.47|445.77|447.89|446.19|447.3|445.6|22
1731267310000|2024-11-10 19:35:10|447.45|445.75|447.4|445.7|447.54|445.84|447.37|445.67|22
1731267320000|2024-11-10 19:35:20|447.37|445.67|447.4|445.7|447.56|445.86|447.36|445.66|26
1731267330000|2024-11-10 19:35:30|447.43|445.73|447.4|445.7|447.48|445.78|447.39|445.69|22
1731267340000|2024-11-10 19:35:40|447.39|445.69|446.57|444.87|447.39|445.69|446.57|444.87|29
1731267350000|2024-11-10 19:35:50|446.54|444.84|446.61|444.91|446.63|444.93|446.54|444.84|28
1731267360000|2024-11-10 19:36:00|446.62|444.92|446.45|444.75|446.66|444.96|446.42|444.72|26
1731267370000|2024-11-10 19:36:10|446.49|444.79|446.6|444.9|446.84|445.14|446.49|444.79|25
1731267380000|2024-11-10 19:36:20|446.62|444.92|446.98|445.28|447.11|445.41|446.62|444.92|28
1731267390000|2024-11-10 19:36:30|446.97|445.27|447.26|445.56|447.26|445.56|446.89|445.19|27
1731267400000|2024-11-10 19:36:40|447.24|445.54|447.39|445.69|447.39|445.69|447.21|445.51|24
1731267410000|2024-11-10 19:36:50|447.38|445.68|447.34|445.64|447.68|445.98|447.34|445.64|27
1731267420000|2024-11-10 19:37:00|447.33|445.63|447.11|445.41|447.38|445.68|447.11|445.41|28
1731267430000|2024-11-10 19:37:10|447.09|445.39|447.23|445.53|447.3|445.6|447.09|445.39|25
1731267440000|2024-11-10 19:37:20|447.2|445.5|447.48|445.78|447.55|445.85|447.2|445.5|32
1731267450000|2024-11-10 19:37:30|447.46|445.76|447.34|445.64|447.48|445.78|447.23|445.53|27
1731267460000|2024-11-10 19:37:40|447.38|445.68|447.64|445.94|447.76|446.06|447.38|445.68|20
1731267470000|2024-11-10 19:37:50|447.66|445.96|447.91|446.21|447.93|446.23|447.66|445.96|19
1731267480000|2024-11-10 19:38:00|447.92|446.22|447.78|446.08|447.97|446.27|447.76|446.06|30
1731267490000|2024-11-10 19:38:10|447.77|446.07|447.64|445.94|447.81|446.11|447.64|445.94|21
1731267500000|2024-11-10 19:38:20|447.63|445.93|447.79|446.09|447.81|446.11|447.63|445.93|29
1731267510000|2024-11-10 19:38:30|447.75|446.05|447.75|446.05|447.8|446.1|447.63|445.93|30
1731267520000|2024-11-10 19:38:40|447.68|445.98|447.54|445.84|447.68|445.98|447.54|445.84|21
1731267530000|2024-11-10 19:38:50|447.53|445.83|447.5|445.8|447.56|445.86|447.47|445.77|21
1731267540000|2024-11-10 19:39:00|447.52|445.82|447.56|445.86|447.57|445.87|447.48|445.78|20
1731267550000|2024-11-10 19:39:10|447.53|445.83|447.56|445.86|447.56|445.86|447.48|445.78|11
1731267560000|2024-11-10 19:39:20|447.58|445.88|447.65|445.95|447.91|446.21|447.58|445.88|27
1731267570000|2024-11-10 19:39:30|447.66|445.96|447.56|445.86|447.88|446.18|447.56|445.86|26
1731267580000|2024-11-10 19:39:40|447.32|445.62|447.54|445.84|447.57|445.87|447.23|445.53|25
1731267590000|2024-11-10 19:39:50|447.56|445.86|447.56|445.86|447.7|446|447.5|445.8|24
1731267600000|2024-11-10 19:40:00|447.58|445.88|447.86|446.16|447.87|446.17|447.58|445.88|16
1731267610000|2024-11-10 19:40:10|447.81|446.11|448.07|446.37|448.08|446.38|447.75|446.05|21
1731267620000|2024-11-10 19:40:20|448.21|446.51|448.26|446.56|448.4|446.7|448.21|446.51|24
1731267630000|2024-11-10 19:40:30|448.25|446.55|448.15|446.45|448.26|446.56|448.15|446.45|23
1731267640000|2024-11-10 19:40:40|447.99|446.29|448.29|446.59|448.29|446.59|447.99|446.29|25
1731267650000|2024-11-10 19:40:50|448.26|446.56|448.48|446.78|448.52|446.82|448.26|446.56|18
1731267660000|2024-11-10 19:41:00|448.46|446.76|448.22|446.52|448.48|446.78|448.21|446.51|27
1731267670000|2024-11-10 19:41:10|448.2|446.5|448|446.3|448.25|446.55|448|446.3|14
1731267680000|2024-11-10 19:41:20|447.94|446.24|447.68|445.98|447.99|446.29|447.62|445.92|25
1731267690000|2024-11-10 19:41:30|447.67|445.97|447.85|446.15|447.87|446.17|447.67|445.97|29
1731267700000|2024-11-10 19:41:40|447.87|446.17|447.96|446.26|448.12|446.42|447.78|446.08|18
1731267710000|2024-11-10 19:41:50|447.97|446.27|448.01|446.31|448.03|446.33|447.95|446.25|17
1731267720000|2024-11-10 19:42:00|448.02|446.32|448.24|446.54|448.24|446.54|447.95|446.25|16
1731267730000|2024-11-10 19:42:10|448.26|446.56|448.1|446.4|448.26|446.56|448.1|446.4|14
1731267740000|2024-11-10 19:42:20|448.13|446.43|447.68|445.98|448.13|446.43|447.68|445.98|14
1731267750000|2024-11-10 19:42:30|447.69|445.99|447.56|445.86|447.79|446.09|447.56|445.86|17
1731267760000|2024-11-10 19:42:40|447.55|445.85|447.28|445.58|447.58|445.88|447.28|445.58|19
1731267770000|2024-11-10 19:42:50|447.21|445.51|447.16|445.46|447.21|445.51|447.14|445.44|13
1731267780000|2024-11-10 19:43:00|447.15|445.45|447.11|445.41|447.2|445.5|447.11|445.41|11
1731267790000|2024-11-10 19:43:10|447.06|445.36|446.64|444.94|447.06|445.36|446.64|444.94|24
1731267800000|2024-11-10 19:43:20|446.62|444.92|446.49|444.79|446.62|444.92|446.49|444.79|9
1731267810000|2024-11-10 19:43:30|446.48|444.78|446.49|444.79|446.49|444.79|446.48|444.78|2
1731267820000|2024-11-10 19:43:40|446.46|444.76|446.43|444.73|446.49|444.79|446.42|444.72|11
1731267830000|2024-11-10 19:43:50|446.41|444.71|445.78|444.08|446.41|444.71|445.78|444.08|19
1731267840000|2024-11-10 19:44:00|445.8|444.1|445.33|443.63|445.8|444.1|445.33|443.63|24
1731267850000|2024-11-10 19:44:10|445.31|443.61|445.31|443.61|445.39|443.69|445.3|443.6|12
1731267860000|2024-11-10 19:44:20|445.3|443.6|445.28|443.58|445.3|443.6|445.2|443.5|21
1731267870000|2024-11-10 19:44:30|445.29|443.59|445.04|443.34|445.47|443.77|445.04|443.34|16
1731267880000|2024-11-10 19:44:40|444.97|443.27|444.02|442.32|444.97|443.27|444.02|442.32|18
1731267890000|2024-11-10 19:44:50|444.01|442.31|443.91|442.21|444.04|442.34|443.91|442.21|27
1731267900000|2024-11-10 19:45:00|443.94|442.24|443.48|441.78|443.96|442.26|443.42|441.72|31
1731267910000|2024-11-10 19:45:10|443.47|441.77|442.69|440.99|443.51|441.81|442.69|440.99|23
1731267920000|2024-11-10 19:45:20|442.66|440.96|442.34|440.64|442.66|440.96|442.2|440.5|29
1731267930000|2024-11-10 19:45:30|442.35|440.65|442.43|440.73|442.44|440.74|441.77|440.07|26
1731267940000|2024-11-10 19:45:40|442.45|440.75|442.48|440.78|442.48|440.78|442.21|440.51|32
1731267950000|2024-11-10 19:45:50|442.5|440.8|441.65|439.95|442.5|440.8|441.54|439.84|28
1731267960000|2024-11-10 19:46:00|441.71|440.01|442.04|440.34|442.3|440.6|441.6|439.9|34
1731267970000|2024-11-10 19:46:10|442.1|440.4|441.45|439.75|442.1|440.4|441.45|439.75|26
1731267980000|2024-11-10 19:46:20|441.5|439.8|442.29|440.59|442.29|440.59|441.5|439.8|30
1731267990000|2024-11-10 19:46:30|442.28|440.58|442.56|440.86|442.56|440.86|442.07|440.37|32
1731268000000|2024-11-10 19:46:40|442.58|440.88|442.34|440.64|442.58|440.88|442.34|440.64|15
1731268010000|2024-11-10 19:46:50|442.35|440.65|442.58|440.88|442.58|440.88|442.12|440.42|26
1731268020000|2024-11-10 19:47:00|442.55|440.85|441.66|439.96|442.6|440.9|441.66|439.96|34
1731268030000|2024-11-10 19:47:10|441.69|439.99|442.71|441.01|442.87|441.17|441.66|439.96|33
1731268040000|2024-11-10 19:47:20|442.68|440.98|442.24|440.54|442.68|440.98|442.18|440.48|26
1731268050000|2024-11-10 19:47:30|442.15|440.45|441.56|439.86|442.26|440.56|441.56|439.86|28
1731268060000|2024-11-10 19:47:40|441.57|439.87|441.32|439.62|441.73|440.03|441.32|439.62|31
1731268070000|2024-11-10 19:47:50|441.12|439.42|440.12|438.42|441.12|439.42|440.12|438.42|27
1731268080000|2024-11-10 19:48:00|440.11|438.41|440.49|438.79|440.49|438.79|440.09|438.39|19
1731268090000|2024-11-10 19:48:10|440.47|438.77|439.24|437.54|440.57|438.87|439.19|437.49|34
1731268100000|2024-11-10 19:48:20|439.26|437.56|439.8|438.1|439.8|438.1|439.25|437.55|32
1731268110000|2024-11-10 19:48:30|439.83|438.13|440.35|438.65|440.43|438.73|439.79|438.09|31
1731268120000|2024-11-10 19:48:40|440.42|438.72|440.09|438.39|440.61|438.91|440.09|438.39|33
1731268130000|2024-11-10 19:48:50|440.14|438.44|440.43|438.73|440.49|438.79|440|438.3|30
1731268140000|2024-11-10 19:49:00|440.41|438.71|441.9|440.2|442.05|440.35|440.33|438.63|36
1731268150000|2024-11-10 19:49:10|441.91|440.21|442.81|441.11|442.81|441.11|441.91|440.21|31
1731268160000|2024-11-10 19:49:20|442.79|441.09|442.35|440.65|442.81|441.11|442.35|440.65|29
1731268170000|2024-11-10 19:49:30|442.2|440.5|442.57|440.87|442.6|440.9|442.13|440.43|33
1731268180000|2024-11-10 19:49:40|442.59|440.89|443.27|441.57|443.39|441.69|442.59|440.89|28
1731268190000|2024-11-10 19:49:50|443.05|441.35|443.06|441.36|443.31|441.61|442.92|441.22|29
1731268200000|2024-11-10 19:50:00|442.93|441.23|442.52|440.82|443.2|441.5|442.43|440.73|37
1731268210000|2024-11-10 19:50:10|442.53|440.83|442.7|441|442.81|441.11|442.09|440.39|39
1731268220000|2024-11-10 19:50:20|442.72|441.02|443.51|441.81|443.51|441.81|442.5|440.8|32
1731268230000|2024-11-10 19:50:30|443.61|441.91|443.79|442.09|443.79|442.09|443.44|441.74|29
1731268240000|2024-11-10 19:50:40|443.86|442.16|443.95|442.25|444.2|442.5|443.86|442.16|22
1731268250000|2024-11-10 19:50:50|444|442.3|444.33|442.63|444.33|442.63|444|442.3|29
1731268260000|2024-11-10 19:51:00|444.31|442.61|444.23|442.53|444.54|442.84|444.11|442.41|36
1731268270000|2024-11-10 19:51:10|444.11|442.41|443.57|441.87|444.25|442.55|443.5|441.8|33
1731268280000|2024-11-10 19:51:20|443.58|441.88|443.67|441.97|443.73|442.03|443.57|441.87|29
1731268290000|2024-11-10 19:51:30|443.68|441.98|443.82|442.12|443.97|442.27|443.55|441.85|30
1731268300000|2024-11-10 19:51:40|443.84|442.14|443.85|442.15|443.87|442.17|443.65|441.95|33
1731268310000|2024-11-10 19:51:50|443.86|442.16|444.41|442.71|444.44|442.74|443.73|442.03|33
1731268320000|2024-11-10 19:52:00|444.44|442.74|443.59|441.89|444.44|442.74|443.59|441.89|32
1731268330000|2024-11-10 19:52:10|443.61|441.91|443.51|441.81|443.61|441.91|443.29|441.59|34
1731268340000|2024-11-10 19:52:20|443.49|441.79|443.16|441.46|443.49|441.79|442.99|441.29|31
1731268350000|2024-11-10 19:52:30|443.15|441.45|442.9|441.2|443.43|441.73|442.82|441.12|30
1731268360000|2024-11-10 19:52:40|442.88|441.18|442.74|441.04|443.03|441.33|442.54|440.84|25
1731268370000|2024-11-10 19:52:50|442.72|441.02|443.06|441.36|443.15|441.45|442.54|440.84|30
1731268380000|2024-11-10 19:53:00|443.09|441.39|443.38|441.68|443.72|442.02|443.06|441.36|32
1731268390000|2024-11-10 19:53:10|443.34|441.64|444.11|442.41|444.12|442.42|443.15|441.45|33
1731268400000|2024-11-10 19:53:20|444.13|442.43|444.5|442.8|444.5|442.8|444.06|442.36|30
1731268410000|2024-11-10 19:53:30|444.54|442.84|444.67|442.97|444.67|442.97|444.54|442.84|17
1731268420000|2024-11-10 19:53:40|444.66|442.96|444.78|443.08|444.78|443.08|444.55|442.85|23
1731268430000|2024-11-10 19:53:50|444.8|443.1|444.5|442.8|444.8|443.1|444.5|442.8|34
1731268440000|2024-11-10 19:54:00|444.51|442.81|444.31|442.61|444.54|442.84|444.25|442.55|34
1731268450000|2024-11-10 19:54:10|444.38|442.68|444.53|442.83|444.59|442.89|444.37|442.67|32
1731268460000|2024-11-10 19:54:20|444.55|442.85|444.88|443.18|444.88|443.18|444.42|442.72|28
1731268470000|2024-11-10 19:54:30|444.86|443.16|444.6|442.9|444.88|443.18|444.58|442.88|29
1731268480000|2024-11-10 19:54:40|444.68|442.98|444.53|442.83|444.8|443.1|444.53|442.83|28
1731268490000|2024-11-10 19:54:50|444.52|442.82|444.21|442.51|444.52|442.82|444.21|442.51|29
1731268500000|2024-11-10 19:55:00|444.13|442.43|444.37|442.67|444.37|442.67|444.13|442.43|10
1731268510000|2024-11-10 19:55:10|444.59|442.89|444.59|442.89|444.64|442.94|444.52|442.82|18
1731268520000|2024-11-10 19:55:20|444.6|442.9|444.6|442.9|444.64|442.94|444.55|442.85|22
1731268530000|2024-11-10 19:55:30|444.62|442.92|444.17|442.47|444.62|442.92|444.17|442.47|29
1731268540000|2024-11-10 19:55:40|444.13|442.43|443.86|442.16|444.19|442.49|443.8|442.1|29
1731268550000|2024-11-10 19:55:50|443.88|442.18|443.76|442.06|443.88|442.18|443.73|442.03|18
1731268560000|2024-11-10 19:56:00|443.8|442.1|443.21|441.51|443.83|442.13|443.2|441.5|31
1731268570000|2024-11-10 19:56:10|443.2|441.5|442.82|441.12|443.23|441.53|442.75|441.05|22
1731268580000|2024-11-10 19:56:20|442.85|441.15|442.85|441.15|442.85|441.15|442.8|441.1|9
1731268590000|2024-11-10 19:56:30|442.84|441.14|442.74|441.04|442.85|441.15|442.74|441.04|16
1731268600000|2024-11-10 19:56:40|442.68|440.98|442.49|440.79|442.72|441.02|442.45|440.75|24
1731268610000|2024-11-10 19:56:50|442.51|440.81|442.83|441.13|442.83|441.13|442.51|440.81|20
1731268620000|2024-11-10 19:57:00|442.84|441.14|443.66|441.96|443.69|441.99|442.84|441.14|22
1731268630000|2024-11-10 19:57:10|443.67|441.97|443.56|441.86|443.71|442.01|443.52|441.82|20
1731268640000|2024-11-10 19:57:20|443.53|441.83|443.67|441.97|443.67|441.97|443.39|441.69|27
1731268650000|2024-11-10 19:57:30|443.68|441.98|443.79|442.09|443.97|442.27|443.68|441.98|17
1731268660000|2024-11-10 19:57:40|443.8|442.1|443.93|442.23|443.93|442.23|443.75|442.05|24
1731268670000|2024-11-10 19:57:50|443.91|442.21|444.02|442.32|444.2|442.5|443.9|442.2|22
1731268680000|2024-11-10 19:58:00|444.06|442.36|444.23|442.53|444.4|442.7|443.96|442.26|28
1731268690000|2024-11-10 19:58:10|444.24|442.54|444.45|442.75|444.45|442.75|444.18|442.48|23
1731268700000|2024-11-10 19:58:20|444.73|443.03|444.67|442.97|444.78|443.08|444.67|442.97|7
1731268710000|2024-11-10 19:58:30|444.68|442.98|444.6|442.9|444.7|443|444.55|442.85|21
1731268720000|2024-11-10 19:58:40|444.63|442.93|444.61|442.91|444.7|443|444.55|442.85|27
1731268730000|2024-11-10 19:58:50|444.62|442.92|444.42|442.72|444.65|442.95|444.4|442.7|27
1731268740000|2024-11-10 19:59:00|444.43|442.73|444.07|442.37|444.48|442.78|444.02|442.32|16
1731268750000|2024-11-10 19:59:10|444.08|442.38|443.9|442.2|444.17|442.47|443.87|442.17|25
1731268760000|2024-11-10 19:59:20|443.91|442.21|443.68|441.98|443.94|442.24|443.66|441.96|23
1731268770000|2024-11-10 19:59:30|443.67|441.97|443.82|442.12|443.82|442.12|443.65|441.95|9
1731268780000|2024-11-10 19:59:40|443.81|442.11|444.19|442.49|444.19|442.49|443.81|442.11|6
1731268790000|2024-11-10 19:59:50|444.13|442.43|444.12|442.42|444.13|442.43|444.09|442.39|5
1731268800000|2024-11-10 20:00:00|444.2|442.5|443.73|442.03|444.2|442.5|443.73|442.03|26
1731268810000|2024-11-10 20:00:10|443.77|442.07|443.7|442|443.79|442.09|443.67|441.97|26
1731268820000|2024-11-10 20:00:20|443.72|442.02|443.68|441.98|443.72|442.02|443.64|441.94|16
1731268830000|2024-11-10 20:00:30|443.69|441.99|443.4|441.7|443.73|442.03|443.22|441.52|24
1731268840000|2024-11-10 20:00:40|443.38|441.68|443.62|441.92|443.67|441.97|443.38|441.68|20
1731268850000|2024-11-10 20:00:50|443.64|441.94|443.65|441.95|443.68|441.98|443.57|441.87|21
1731268860000|2024-11-10 20:01:00|443.66|441.96|444.42|442.72|444.57|442.87|443.66|441.96|31
1731268870000|2024-11-10 20:01:10|444.47|442.77|444.57|442.87|444.57|442.87|444.35|442.65|33
1731268880000|2024-11-10 20:01:20|444.53|442.83|444.75|443.05|444.78|443.08|444.5|442.8|29
1731268890000|2024-11-10 20:01:30|444.73|443.03|444.82|443.12|444.82|443.12|444.64|442.94|22
1731268900000|2024-11-10 20:01:40|444.83|443.13|444.88|443.18|444.93|443.23|444.67|442.97|29
1731268910000|2024-11-10 20:01:50|444.87|443.17|444.67|442.97|444.9|443.2|444.66|442.96|22
1731268920000|2024-11-10 20:02:00|444.68|442.98|444.67|442.97|444.7|443|444.57|442.87|26
1731268930000|2024-11-10 20:02:10|444.66|442.96|444.62|442.92|444.7|443|444.46|442.76|25
1731268940000|2024-11-10 20:02:20|444.63|442.93|444.25|442.55|444.67|442.97|444.24|442.54|27
1731268950000|2024-11-10 20:02:30|444.26|442.56|444.33|442.63|444.43|442.73|444.26|442.56|18
1731268960000|2024-11-10 20:02:40|444.32|442.62|443.94|442.24|444.32|442.62|443.89|442.19|27
1731268970000|2024-11-10 20:02:50|443.91|442.21|444.09|442.39|444.11|442.41|443.91|442.21|21
1731268980000|2024-11-10 20:03:00|444.07|442.37|444.15|442.45|444.16|442.46|443.89|442.19|27
1731268990000|2024-11-10 20:03:10|444.16|442.46|444.16|442.46|444.16|442.46|444.09|442.39|17
1731269000000|2024-11-10 20:03:20|444.37|442.67|444.36|442.66|444.49|442.79|444.29|442.59|30
1731269010000|2024-11-10 20:03:30|444.41|442.71|444.58|442.88|444.58|442.88|444.32|442.62|19
1731269020000|2024-11-10 20:03:40|444.57|442.87|444.58|442.88|444.58|442.88|444.57|442.87|2
1731269030000|2024-11-10 20:03:50|444.57|442.87|444.56|442.86|444.58|442.88|444.56|442.86|8
1731269040000|2024-11-10 20:04:00|444.54|442.84|444.17|442.47|444.56|442.86|444.09|442.39|25
1731269050000|2024-11-10 20:04:10|444.14|442.44|444.14|442.44|444.14|442.44|444.05|442.35|18
1731269060000|2024-11-10 20:04:20|444.11|442.41|444.13|442.43|444.14|442.44|444.1|442.4|6
1731269070000|2024-11-10 20:04:30|444.14|442.44|443.9|442.2|444.14|442.44|443.88|442.18|17
1731269080000|2024-11-10 20:04:40|443.89|442.19|443.74|442.04|443.89|442.19|443.74|442.04|21
1731269090000|2024-11-10 20:04:50|443.69|441.99|443.41|441.71|443.69|441.99|443.39|441.69|21
1731269100000|2024-11-10 20:05:00|443.42|441.72|443.52|441.82|443.55|441.85|443.41|441.71|20
1731269110000|2024-11-10 20:05:10|443.54|441.84|443.43|441.73|443.58|441.88|443.41|441.71|23
1731269120000|2024-11-10 20:05:20|443.4|441.7|442.85|441.15|443.4|441.7|442.85|441.15|26
1731269130000|2024-11-10 20:05:30|442.88|441.18|442.9|441.2|442.92|441.22|442.8|441.1|28
1731269140000|2024-11-10 20:05:40|442.89|441.19|442.86|441.16|442.96|441.26|442.76|441.06|28
1731269150000|2024-11-10 20:05:50|442.84|441.14|442.94|441.24|443|441.3|442.81|441.11|21
1731269160000|2024-11-10 20:06:00|442.93|441.23|442.48|440.78|443|441.3|442.48|440.78|24
1731269170000|2024-11-10 20:06:10|442.5|440.8|442.29|440.59|442.66|440.96|442.29|440.59|32
1731269180000|2024-11-10 20:06:20|442.28|440.58|442.04|440.34|442.29|440.59|441.91|440.21|33
1731269190000|2024-11-10 20:06:30|442.06|440.36|442.03|440.33|442.15|440.45|442.03|440.33|24
1731269200000|2024-11-10 20:06:40|442.04|440.34|441.88|440.18|442.17|440.47|441.77|440.07|27
1731269210000|2024-11-10 20:06:50|441.91|440.21|442.08|440.38|442.08|440.38|441.9|440.2|19
1731269220000|2024-11-10 20:07:00|442.09|440.39|441.6|439.9|442.09|440.39|441.58|439.88|24
1731269230000|2024-11-10 20:07:10|441.61|439.91|441.29|439.59|441.7|440|441.29|439.59|25
1731269240000|2024-11-10 20:07:20|441.27|439.57|440.96|439.26|441.29|439.59|440.92|439.22|27
1731269250000|2024-11-10 20:07:30|440.98|439.28|440.63|438.93|440.98|439.28|440.62|438.92|28
1731269260000|2024-11-10 20:07:40|440.66|438.96|440.79|439.09|440.8|439.1|440.51|438.81|31
1731269270000|2024-11-10 20:07:50|440.82|439.12|440.79|439.09|440.88|439.18|440.76|439.06|20
1731269280000|2024-11-10 20:08:00|440.75|439.05|440.79|439.09|441.36|439.66|440.75|439.05|27
1731269290000|2024-11-10 20:08:10|440.82|439.12|440.83|439.13|440.83|439.13|440.58|438.88|27
1731269300000|2024-11-10 20:08:20|440.84|439.14|440.77|439.07|440.84|439.14|440.59|438.89|30
1731269310000|2024-11-10 20:08:30|440.75|439.05|440.29|438.59|440.75|439.05|440.24|438.54|22
1731269320000|2024-11-10 20:08:40|440.28|438.58|439.63|437.93|440.28|438.58|439.63|437.93|23
1731269330000|2024-11-10 20:08:50|439.6|437.9|439.5|437.8|439.75|438.05|439.48|437.78|19
1731269340000|2024-11-10 20:09:00|439.49|437.79|439.98|438.28|439.98|438.28|439.49|437.79|21
1731269350000|2024-11-10 20:09:10|439.97|438.27|439.97|438.27|439.98|438.28|439.91|438.21|13
1731269360000|2024-11-10 20:09:20|439.98|438.28|439.88|438.18|440.11|438.41|439.83|438.13|16
1731269370000|2024-11-10 20:09:30|439.87|438.17|439.72|438.02|439.94|438.24|439.61|437.91|29
1731269380000|2024-11-10 20:09:40|439.79|438.09|439.81|438.11|439.81|438.11|439.79|438.09|2
1731269390000|2024-11-10 20:09:50|439.88|438.18|439.56|437.86|439.88|438.18|439.56|437.86|13
1731269400000|2024-11-10 20:10:00|439.48|437.78|440.46|438.76|440.66|438.96|439.48|437.78|23
1731269410000|2024-11-10 20:10:10|440.47|438.77|440.21|438.51|440.52|438.82|440.03|438.33|28
1731269420000|2024-11-10 20:10:20|440.12|438.42|439.72|438.02|440.12|438.42|439.69|437.99|24
1731269430000|2024-11-10 20:10:30|439.71|438.01|439.42|437.72|439.71|438.01|439.36|437.66|29
1731269440000|2024-11-10 20:10:40|439.41|437.71|439.72|438.02|439.72|438.02|439.41|437.71|14
1731269450000|2024-11-10 20:10:50|439.73|438.03|439.75|438.05|439.82|438.12|439.67|437.97|22
1731269460000|2024-11-10 20:11:00|439.74|438.04|439.27|437.57|439.77|438.07|439.26|437.56|27
1731269470000|2024-11-10 20:11:10|439.29|437.59|439.75|438.05|439.92|438.22|439.29|437.59|22
1731269480000|2024-11-10 20:11:20|439.77|438.07|439.73|438.03|440.01|438.31|439.58|437.88|28
1731269490000|2024-11-10 20:11:30|439.74|438.04|439.43|437.73|439.75|438.05|439.43|437.73|28
1731269500000|2024-11-10 20:11:40|439.45|437.75|439.56|437.86|439.63|437.93|439.38|437.68|28
1731269510000|2024-11-10 20:11:50|439.52|437.82|439.07|437.37|439.55|437.85|439.03|437.33|23
1731269520000|2024-11-10 20:12:00|439.08|437.38|439.13|437.43|439.21|437.51|439.05|437.35|26
1731269530000|2024-11-10 20:12:10|439.12|437.42|438.66|436.96|439.13|437.43|438.61|436.91|23
1731269540000|2024-11-10 20:12:20|438.67|436.97|438.52|436.82|438.78|437.08|438.52|436.82|24
1731269550000|2024-11-10 20:12:30|438.54|436.84|438.48|436.78|438.55|436.85|438.47|436.77|25
1731269560000|2024-11-10 20:12:40|438.42|436.72|437.81|436.11|438.46|436.76|437.81|436.11|22
1731269570000|2024-11-10 20:12:50|437.78|436.08|437.73|436.03|437.81|436.11|437.73|436.03|17
1731269580000|2024-11-10 20:13:00|437.76|436.06|437.21|435.51|437.76|436.06|437.05|435.35|30
1731269590000|2024-11-10 20:13:10|437.2|435.5|437.45|435.75|437.47|435.77|437.09|435.39|28
1731269600000|2024-11-10 20:13:20|437.43|435.73|437.22|435.52|437.45|435.75|437.19|435.49|29
1731269610000|2024-11-10 20:13:30|437.21|435.51|437.37|435.67|437.43|435.73|437.21|435.51|27
1731269620000|2024-11-10 20:13:40|437.25|435.55|437.39|435.69|437.58|435.88|437.25|435.55|21
1731269630000|2024-11-10 20:13:50|437.41|435.71|438.25|436.55|438.5|436.8|437.39|435.69|35
1731269640000|2024-11-10 20:14:00|438.23|436.53|438.05|436.35|438.42|436.72|438.05|436.35|28
1731269650000|2024-11-10 20:14:10|438.07|436.37|437.66|435.96|438.12|436.42|437.6|435.9|31
1731269660000|2024-11-10 20:14:20|437.68|435.98|437.64|435.94|437.68|435.98|437.3|435.6|26
1731269670000|2024-11-10 20:14:30|437.63|435.93|436.95|435.25|437.63|435.93|436.8|435.1|30
1731269680000|2024-11-10 20:14:40|436.96|435.26|436.94|435.24|437.05|435.35|436.89|435.19|26
1731269690000|2024-11-10 20:14:50|436.96|435.26|436.81|435.11|437|435.3|436.63|434.93|27
1731269700000|2024-11-10 20:15:00|436.78|435.08|436.84|435.14|437|435.3|436.56|434.86|31
1731269710000|2024-11-10 20:15:10|436.78|435.08|436.18|434.48|436.78|435.08|436.09|434.39|33
1731269720000|2024-11-10 20:15:20|436.2|434.5|436.84|435.14|436.86|435.16|436.18|434.48|31
1731269730000|2024-11-10 20:15:30|436.87|435.17|436.74|435.04|437.03|435.33|436.68|434.98|35
1731269740000|2024-11-10 20:15:40|436.75|435.05|436.98|435.28|437|435.3|436.67|434.97|29
1731269750000|2024-11-10 20:15:50|437.03|435.33|437.29|435.59|437.42|435.72|437.03|435.33|32
1731269760000|2024-11-10 20:16:00|437.3|435.6|437.93|436.23|437.95|436.25|437.12|435.42|36
1731269770000|2024-11-10 20:16:10|437.96|436.26|437.51|435.81|438.04|436.34|437.29|435.59|30
1731269780000|2024-11-10 20:16:20|437.53|435.83|437.24|435.54|437.53|435.83|437.09|435.39|33
1731269790000|2024-11-10 20:16:30|437.25|435.55|436.86|435.16|437.42|435.72|436.86|435.16|35
1731269800000|2024-11-10 20:16:40|436.88|435.18|437.72|436.02|437.72|436.02|436.88|435.18|25
1731269810000|2024-11-10 20:16:50|437.7|436|436.38|434.68|437.7|436|436.25|434.55|34
1731269820000|2024-11-10 20:17:00|436.39|434.69|437.06|435.36|437.11|435.41|436.29|434.59|35
1731269830000|2024-11-10 20:17:10|437.09|435.39|437.54|435.84|437.54|435.84|437.09|435.39|26
1731269840000|2024-11-10 20:17:20|437.55|435.85|437.35|435.65|437.64|435.94|437.35|435.65|31
1731269850000|2024-11-10 20:17:30|437.37|435.67|436.51|434.81|437.37|435.67|436.32|434.62|31
1731269860000|2024-11-10 20:17:40|436.48|434.78|436.28|434.58|436.48|434.78|436.11|434.41|30
1731269870000|2024-11-10 20:17:50|436.25|434.55|436.2|434.5|436.28|434.58|436.09|434.39|27
1731269880000|2024-11-10 20:18:00|436.21|434.51|436.51|434.81|436.51|434.81|436.11|434.41|28
1731269890000|2024-11-10 20:18:10|436.66|434.96|436.85|435.15|436.97|435.27|436.66|434.96|29
1731269900000|2024-11-10 20:18:20|436.91|435.21|437.31|435.61|437.58|435.88|436.91|435.21|24
1731269910000|2024-11-10 20:18:30|437.18|435.48|437.36|435.66|437.45|435.75|437.17|435.47|26
1731269920000|2024-11-10 20:18:40|437.34|435.64|437.36|435.66|437.36|435.66|437.24|435.54|20
1731269930000|2024-11-10 20:18:50|437.45|435.75|437.49|435.79|437.78|436.08|437.44|435.74|28
1731269940000|2024-11-10 20:19:00|437.51|435.81|438.38|436.68|438.38|436.68|437.51|435.81|30
1731269950000|2024-11-10 20:19:10|438.43|436.73|438.33|436.63|438.86|437.16|438.32|436.62|28
1731269960000|2024-11-10 20:19:20|438.27|436.57|438.65|436.95|438.78|437.08|438.26|436.56|28
1731269970000|2024-11-10 20:19:30|438.67|436.97|438.24|436.54|438.67|436.97|438.24|436.54|25
1731269980000|2024-11-10 20:19:40|438.21|436.51|437.57|435.87|438.21|436.51|437.49|435.79|28
1731269990000|2024-11-10 20:19:50|437.54|435.84|437.66|435.96|437.74|436.04|437.53|435.83|27
1731270000000|2024-11-10 20:20:00|437.63|435.93|437.93|436.23|437.97|436.27|437.56|435.86|30
1731270010000|2024-11-10 20:20:10|437.95|436.25|438.23|436.53|438.49|436.79|437.95|436.25|32
1731270020000|2024-11-10 20:20:20|438.26|436.56|438.38|436.68|438.38|436.68|438.25|436.55|22
1731270030000|2024-11-10 20:20:30|438.37|436.67|438.8|437.1|438.8|437.1|438.37|436.67|5
1731270040000|2024-11-10 20:20:40|438.81|437.11|438.91|437.21|438.97|437.27|438.7|437|20
1731270050000|2024-11-10 20:20:50|438.94|437.24|439|437.3|439.09|437.39|438.91|437.21|20
1731270060000|2024-11-10 20:21:00|438.9|437.2|438.77|437.07|439.16|437.46|438.72|437.02|31
1731270070000|2024-11-10 20:21:10|438.75|437.05|438.91|437.21|438.91|437.21|438.48|436.78|31
1731270080000|2024-11-10 20:21:20|438.92|437.22|438.7|437|438.95|437.25|438.64|436.94|29
1731270090000|2024-11-10 20:21:30|438.71|437.01|438.87|437.17|439.04|437.34|438.7|437|31
1731270100000|2024-11-10 20:21:40|438.89|437.19|438.9|437.2|439.1|437.4|438.86|437.16|27
1731270110000|2024-11-10 20:21:50|438.81|437.11|438.88|437.18|438.89|437.19|438.64|436.94|28
1731270120000|2024-11-10 20:22:00|438.87|437.17|438.73|437.03|438.94|437.24|438.73|437.03|29
1731270130000|2024-11-10 20:22:10|438.78|437.08|438.96|437.26|439.04|437.34|438.78|437.08|25
1731270140000|2024-11-10 20:22:20|438.99|437.29|438.81|437.11|439.03|437.33|438.81|437.11|22
1731270150000|2024-11-10 20:22:30|438.83|437.13|438.27|436.57|438.84|437.14|438.27|436.57|28
1731270160000|2024-11-10 20:22:40|438.3|436.6|438.21|436.51|438.39|436.69|438.1|436.4|23
1731270170000|2024-11-10 20:22:50|438.2|436.5|437.9|436.2|438.2|436.5|437.65|435.95|27
1731270180000|2024-11-10 20:23:00|437.89|436.19|437.9|436.2|438.29|436.59|437.81|436.11|33
1731270190000|2024-11-10 20:23:10|437.93|436.23|438.19|436.49|438.19|436.49|437.8|436.1|29
1731270200000|2024-11-10 20:23:20|438.25|436.55|438.65|436.95|438.68|436.98|438.24|436.54|28
1731270210000|2024-11-10 20:23:30|438.54|436.84|438.27|436.57|438.67|436.97|438.19|436.49|34
1731270220000|2024-11-10 20:23:40|438.3|436.6|438.53|436.83|438.59|436.89|438.28|436.58|30
1731270230000|2024-11-10 20:23:50|438.56|436.86|438.74|437.04|438.85|437.15|438.56|436.86|24
1731270240000|2024-11-10 20:24:00|438.72|437.02|438.36|436.66|438.72|437.02|438.28|436.58|32
1731270250000|2024-11-10 20:24:10|438.35|436.65|437.95|436.25|438.35|436.65|437.92|436.22|37
1731270260000|2024-11-10 20:24:20|437.99|436.29|438.04|436.34|438.17|436.47|437.72|436.02|28
1731270270000|2024-11-10 20:24:30|438.02|436.32|438.34|436.64|438.49|436.79|438.02|436.32|23
1731270280000|2024-11-10 20:24:40|438.4|436.7|438.48|436.78|438.49|436.79|438.25|436.55|25
1731270290000|2024-11-10 20:24:50|438.51|436.81|438.95|437.25|438.99|437.29|438.45|436.75|29
1731270300000|2024-11-10 20:25:00|438.86|437.16|439.03|437.33|439.19|437.49|438.83|437.13|21
1731270310000|2024-11-10 20:25:10|439.02|437.32|438.84|437.14|439.04|437.34|438.75|437.05|27
1731270320000|2024-11-10 20:25:20|438.85|437.15|438.76|437.06|438.93|437.23|438.72|437.02|17
1731270330000|2024-11-10 20:25:30|438.79|437.09|438.95|437.25|438.97|437.27|438.74|437.04|29
1731270340000|2024-11-10 20:25:40|438.88|437.18|439.46|437.76|439.46|437.76|438.69|436.99|26
1731270350000|2024-11-10 20:25:50|439.43|437.73|439.2|437.5|439.43|437.73|439.16|437.46|20
1731270360000|2024-11-10 20:26:00|439.17|437.47|438.93|437.23|439.17|437.47|438.93|437.23|29
1731270370000|2024-11-10 20:26:10|438.95|437.25|439.23|437.53|439.28|437.58|438.95|437.25|24
1731270380000|2024-11-10 20:26:20|439.22|437.52|439.13|437.43|439.22|437.52|439.11|437.41|28
1731270390000|2024-11-10 20:26:30|439.19|437.49|438.9|437.2|439.19|437.49|438.9|437.2|24
1731270400000|2024-11-10 20:26:40|438.87|437.17|438.9|437.2|438.91|437.21|438.85|437.15|16
1731270410000|2024-11-10 20:26:50|438.89|437.19|438.85|437.15|438.9|437.2|438.83|437.13|23
1731270420000|2024-11-10 20:27:00|438.84|437.14|439.05|437.35|439.05|437.35|438.8|437.1|18
1731270430000|2024-11-10 20:27:10|439.06|437.36|439.22|437.52|439.36|437.66|438.94|437.24|30
1731270440000|2024-11-10 20:27:20|439.23|437.53|439.08|437.38|439.28|437.58|439.08|437.38|19
1731270450000|2024-11-10 20:27:30|439.07|437.37|438.86|437.16|439.07|437.37|438.85|437.15|19
1731270460000|2024-11-10 20:27:40|438.85|437.15|438.62|436.92|438.87|437.17|438.62|436.92|17
1731270470000|2024-11-10 20:27:50|438.63|436.93|438.6|436.9|438.67|436.97|438.58|436.88|16
1731270480000|2024-11-10 20:28:00|438.61|436.91|439.32|437.62|439.33|437.63|438.6|436.9|30
1731270490000|2024-11-10 20:28:10|439.29|437.59|439.38|437.68|439.46|437.76|439.21|437.51|28
1731270500000|2024-11-10 20:28:20|439.41|437.71|439.19|437.49|439.46|437.76|439.14|437.44|21
1731270510000|2024-11-10 20:28:30|439.16|437.46|439.15|437.45|439.21|437.51|439.15|437.45|12
1731270520000|2024-11-10 20:28:40|439.14|437.44|438.55|436.85|439.14|437.44|438.55|436.85|26
1731270530000|2024-11-10 20:28:50|438.52|436.82|438.42|436.72|438.55|436.85|438.41|436.71|25
1731270540000|2024-11-10 20:29:00|438.39|436.69|437.55|435.85|438.39|436.69|437.53|435.83|25
1731270550000|2024-11-10 20:29:10|437.54|435.84|438.25|436.55|438.44|436.74|437.54|435.84|27
1731270560000|2024-11-10 20:29:20|438.26|436.56|438.71|437.01|438.71|437.01|438.25|436.55|21
1731270570000|2024-11-10 20:29:30|438.72|437.02|438.9|437.2|438.9|437.2|438.59|436.89|27
1731270580000|2024-11-10 20:29:40|438.89|437.19|438.63|436.93|438.89|437.19|438.6|436.9|29
1731270590000|2024-11-10 20:29:50|438.58|436.88|438.34|436.64|438.58|436.88|438.34|436.64|22
1731270600000|2024-11-10 20:30:00|438.35|436.65|438.45|436.75|438.45|436.75|438.21|436.51|25
1731270610000|2024-11-10 20:30:10|438.46|436.76|438.8|437.1|438.81|437.11|438.4|436.7|28
1731270620000|2024-11-10 20:30:20|438.78|437.08|439.23|437.53|439.25|437.55|438.74|437.04|25
1731270630000|2024-11-10 20:30:30|439.24|437.54|439.24|437.54|439.25|437.55|439.23|437.53|8
1731270640000|2024-11-10 20:30:40|439.23|437.53|439.25|437.55|439.25|437.55|439.23|437.53|7
1731270650000|2024-11-10 20:30:50|439.44|437.74|439.87|438.17|439.96|438.26|439.44|437.74|13
1731270660000|2024-11-10 20:31:00|439.88|438.18|439.83|438.13|440|438.3|439.83|438.13|21
1731270670000|2024-11-10 20:31:10|439.82|438.12|438.99|437.29|439.82|438.12|438.99|437.29|22
1731270680000|2024-11-10 20:31:20|439.01|437.31|438.99|437.29|439.13|437.43|438.89|437.19|27
1731270690000|2024-11-10 20:31:30|438.98|437.28|438.57|436.87|438.98|437.28|438.5|436.8|25
1731270700000|2024-11-10 20:31:40|438.56|436.86|438.6|436.9|438.6|436.9|438.55|436.85|5
1731270710000|2024-11-10 20:31:50|438.72|437.02|439.3|437.6|439.3|437.6|438.72|437.02|19
1731270720000|2024-11-10 20:32:00|439.27|437.57|439.68|437.98|439.68|437.98|439.26|437.56|6
1731270730000|2024-11-10 20:32:10|439.7|438|439.89|438.19|439.99|438.29|439.69|437.99|30
1731270740000|2024-11-10 20:32:20|439.9|438.2|439.61|437.91|439.9|438.2|439.61|437.91|26
1731270750000|2024-11-10 20:32:30|439.64|437.94|439.99|438.29|439.99|438.29|439.64|437.94|13
1731270760000|2024-11-10 20:32:40|439.97|438.27|439.97|438.27|439.97|438.27|439.94|438.24|3
1731270770000|2024-11-10 20:32:50|439.95|438.25|439.88|438.18|439.99|438.29|439.84|438.14|22
1731270780000|2024-11-10 20:33:00|439.9|438.2|439.57|437.87|439.91|438.21|439.57|437.87|29
1731270790000|2024-11-10 20:33:10|439.5|437.8|439.68|437.98|439.71|438.01|439.5|437.8|28
1731270800000|2024-11-10 20:33:20|439.69|437.99|439.48|437.78|439.72|438.02|439.47|437.77|29
1731270810000|2024-11-10 20:33:30|439.47|437.77|439.15|437.45|439.47|437.77|439.11|437.41|28
1731270820000|2024-11-10 20:33:40|439.19|437.49|439.19|437.49|439.19|437.49|439.09|437.39|22
1731270830000|2024-11-10 20:33:50|439.21|437.51|439.23|437.53|439.23|437.53|439.21|437.51|2
1731270840000|2024-11-10 20:34:00|439.44|437.74|439.13|437.43|439.51|437.81|439.08|437.38|28
1731270850000|2024-11-10 20:34:10|439.17|437.47|439.23|437.53|439.23|437.53|439.17|437.47|6
1731270860000|2024-11-10 20:34:20|439.22|437.52|439.03|437.33|439.22|437.52|438.95|437.25|19
1731270870000|2024-11-10 20:34:30|439.02|437.32|438.86|437.16|439.04|437.34|438.77|437.07|28
1731270880000|2024-11-10 20:34:40|438.88|437.18|438.33|436.63|438.88|437.18|438.23|436.53|26
1731270890000|2024-11-10 20:34:50|438.28|436.58|437.84|436.14|438.28|436.58|437.78|436.08|31
1731270900000|2024-11-10 20:35:00|437.89|436.19|438.29|436.59|438.36|436.66|437.75|436.05|23
1731270910000|2024-11-10 20:35:10|438.31|436.61|438.48|436.78|438.51|436.81|438.23|436.53|29
1731270920000|2024-11-10 20:35:20|438.46|436.76|438.23|436.53|438.65|436.95|438.23|436.53|28
1731270930000|2024-11-10 20:35:30|438.24|436.54|437.97|436.27|438.25|436.55|437.77|436.07|32
1731270940000|2024-11-10 20:35:40|438.03|436.33|439.34|434.64|439.44|436.45|437.84|434.51|33
1731270950000|2024-11-10 20:35:50|439.37|434.67|439.54|434.84|439.55|434.85|439.34|434.64|23
1731270960000|2024-11-10 20:36:00|439.57|434.87|439.68|434.98|439.7|435|439.36|434.66|29
1731270970000|2024-11-10 20:36:10|439.67|434.97|439.55|434.85|439.72|435.02|439.53|434.83|27
1731270980000|2024-11-10 20:36:20|439.54|434.84|439.23|434.53|439.55|434.85|439.18|434.48|34
1731270990000|2024-11-10 20:36:30|439.17|434.47|439.43|434.73|439.43|434.73|439.06|434.36|27
1731271000000|2024-11-10 20:36:40|439.33|434.63|439.43|434.73|439.43|434.73|439.29|434.59|9
1731271010000|2024-11-10 20:36:50|439.4|434.7|439.4|434.7|439.4|434.7|439.4|434.7|1
1731271020000|2024-11-10 20:37:00|439.39|434.69|439.36|434.66|439.43|434.73|439.32|434.62|25
1731271030000|2024-11-10 20:37:10|439.33|434.63|439.34|434.64|439.42|434.72|439.28|434.58|19
1731271040000|2024-11-10 20:37:20|439.36|434.66|439.25|434.55|439.36|434.66|439.18|434.48|21
1731271050000|2024-11-10 20:37:30|439.34|434.64|439.29|434.59|439.36|434.66|439.22|434.52|26
1731271060000|2024-11-10 20:37:40|439.32|434.62|439.36|434.66|439.36|434.66|439.23|434.53|11
1731271070000|2024-11-10 20:37:50|439.33|434.63|439.32|434.62|439.35|434.65|439.31|434.61|7
1731271080000|2024-11-10 20:38:00|439.31|434.61|439.19|434.49|439.32|434.62|439.19|434.49|18
1731271090000|2024-11-10 20:38:10|439.22|434.52|439.12|434.42|439.25|434.55|439.12|434.42|23
1731271100000|2024-11-10 20:38:20|439.11|434.41|438.63|433.93|439.11|434.41|438.53|433.83|25
1731271110000|2024-11-10 20:38:30|438.64|433.94|438.73|434.03|438.73|434.03|438.52|433.82|21
1731271120000|2024-11-10 20:38:40|438.76|434.06|438.6|433.9|438.77|434.07|438.59|433.89|21
1731271130000|2024-11-10 20:38:50|438.51|433.81|438.47|433.77|438.55|433.85|438.29|433.59|31
1731271140000|2024-11-10 20:39:00|438.48|433.78|438.46|433.76|438.53|433.83|438.27|433.57|28
1731271150000|2024-11-10 20:39:10|438.47|433.77|438.5|433.8|438.53|433.83|438.47|433.77|4
1731271160000|2024-11-10 20:39:20|438.51|433.81|438.18|433.48|438.52|433.82|438.18|433.48|22
1731271170000|2024-11-10 20:39:30|438.17|433.47|438.17|433.47|438.24|433.54|438.07|433.37|28
1731271180000|2024-11-10 20:39:40|438.18|433.48|437.95|433.25|438.2|433.5|437.9|433.2|25
1731271190000|2024-11-10 20:39:50|437.94|433.24|438|433.3|438.07|433.37|437.94|433.24|23
1731271200000|2024-11-10 20:40:00|437.99|433.29|437.8|433.1|438.01|433.31|437.61|432.91|31
1731271210000|2024-11-10 20:40:10|437.81|433.11|437.88|433.18|437.94|433.24|437.81|433.11|18
1731271220000|2024-11-10 20:40:20|437.89|433.19|437.99|433.29|437.99|433.29|437.6|432.9|27
1731271230000|2024-11-10 20:40:30|438.09|433.39|437.9|433.2|438.21|433.51|437.9|433.2|19
1731271240000|2024-11-10 20:40:40|437.89|433.19|437.68|432.98|437.89|433.19|437.56|432.86|28
1731271250000|2024-11-10 20:40:50|437.69|432.99|437.57|432.87|437.73|433.03|437.52|432.82|31
1731271260000|2024-11-10 20:41:00|437.54|432.84|437.33|432.63|437.54|432.84|437.33|432.63|27
1731271270000|2024-11-10 20:41:10|437.31|432.61|437.19|432.49|437.4|432.7|437.15|432.45|29
1731271280000|2024-11-10 20:41:20|437.2|432.5|437.24|432.54|437.26|432.56|437.16|432.46|15
1731271290000|2024-11-10 20:41:30|437.25|432.55|437.16|432.46|437.26|432.56|437.12|432.42|22
1731271300000|2024-11-10 20:41:40|437.17|432.47|437.2|432.5|437.31|432.61|437.14|432.44|25
1731271310000|2024-11-10 20:41:50|437.19|432.49|437.1|432.4|437.22|432.52|436.94|432.24|26
1731271320000|2024-11-10 20:42:00|437.13|432.43|437.18|432.48|437.24|432.54|437.1|432.4|27
1731271330000|2024-11-10 20:42:10|437.21|432.51|436.94|432.24|437.29|432.59|436.93|432.23|20
1731271340000|2024-11-10 20:42:20|436.93|432.23|436.85|432.15|436.98|432.28|436.82|432.12|25
1731271350000|2024-11-10 20:42:30|436.86|432.16|436.92|432.22|437.01|432.31|436.83|432.13|24
1731271360000|2024-11-10 20:42:40|436.91|432.21|436.83|432.13|436.91|432.21|436.78|432.08|17
1731271370000|2024-11-10 20:42:50|436.82|432.12|436.81|432.11|436.84|432.14|436.73|432.03|19
1731271380000|2024-11-10 20:43:00|436.79|432.09|436.81|432.11|437.07|432.37|436.74|432.04|24
1731271390000|2024-11-10 20:43:10|436.78|432.08|436.94|432.24|436.94|432.24|436.77|432.07|19
1731271400000|2024-11-10 20:43:20|436.91|432.21|436.77|432.07|436.91|432.21|436.66|431.96|22
1731271410000|2024-11-10 20:43:30|436.75|432.05|436.22|431.52|436.77|432.07|436.15|431.45|29
1731271420000|2024-11-10 20:43:40|436.23|431.53|436.27|431.57|436.32|431.62|436.22|431.52|23
1731271430000|2024-11-10 20:43:50|436.3|431.6|436.17|431.47|436.3|431.6|436.11|431.41|27
1731271440000|2024-11-10 20:44:00|436.19|431.49|436.56|431.86|436.8|432.1|436.19|431.49|29
1731271450000|2024-11-10 20:44:10|436.58|431.88|436.64|431.94|436.72|432.02|436.47|431.77|27
1731271460000|2024-11-10 20:44:20|436.65|431.95|436.63|431.93|437.03|432.33|436.63|431.93|27
1731271470000|2024-11-10 20:44:30|436.6|431.9|436.64|431.94|436.68|431.98|436.5|431.8|21
1731271480000|2024-11-10 20:44:40|436.65|431.95|436.78|432.08|436.78|432.08|436.65|431.95|17
1731271490000|2024-11-10 20:44:50|436.76|432.06|436.81|432.11|437.04|432.34|436.7|432|25
1731271500000|2024-11-10 20:45:00|436.8|432.1|436.95|432.25|437.2|432.5|436.68|431.98|29
1731271510000|2024-11-10 20:45:10|436.94|432.24|436.38|431.68|436.95|432.25|436.34|431.64|28
1731271520000|2024-11-10 20:45:20|436.34|431.64|437.21|432.51|437.21|432.51|436.34|431.64|20
1731271530000|2024-11-10 20:45:30|437.12|432.42|437.82|433.12|437.84|433.14|437.12|432.42|28
1731271540000|2024-11-10 20:45:40|437.8|433.1|437.97|433.27|438.08|433.38|437.77|433.07|29
1731271550000|2024-11-10 20:45:50|437.95|433.25|437.47|432.77|437.97|433.27|437.27|432.57|29
1731271560000|2024-11-10 20:46:00|437.46|432.76|436.73|432.03|437.46|432.76|436.73|432.03|27
1731271570000|2024-11-10 20:46:10|436.67|431.97|436.3|431.6|436.67|431.97|436.28|431.58|22
1731271580000|2024-11-10 20:46:20|436.27|431.57|436.21|431.51|436.34|431.64|436.18|431.48|23
1731271590000|2024-11-10 20:46:30|436.2|431.5|435.51|430.81|436.23|431.53|435.41|430.71|20
1731271600000|2024-11-10 20:46:40|435.59|430.89|435.28|430.58|435.6|430.9|435.26|430.56|24
1731271610000|2024-11-10 20:46:50|435.27|430.57|435.04|430.34|435.27|430.57|435.02|430.32|25
1731271620000|2024-11-10 20:47:00|435.07|430.37|434.49|429.79|435.28|430.58|434.29|429.59|33
1731271630000|2024-11-10 20:47:10|434.54|429.84|434.61|429.91|434.62|429.92|434.46|429.76|23
1731271640000|2024-11-10 20:47:20|434.62|429.92|434.38|429.68|434.7|430|434.35|429.65|26
1731271650000|2024-11-10 20:47:30|434.39|429.69|434.34|429.64|434.51|429.81|434.34|429.64|26
1731271660000|2024-11-10 20:47:40|434.3|429.6|433.98|429.28|434.3|429.6|433.92|429.22|17
1731271670000|2024-11-10 20:47:50|433.99|429.29|433.87|429.17|434.08|429.38|433.87|429.17|27
1731271680000|2024-11-10 20:48:00|433.86|429.16|434.52|429.82|434.52|429.82|433.86|429.16|24
1731271690000|2024-11-10 20:48:10|434.51|429.81|434.32|429.62|434.51|429.81|434.02|429.32|30
1731271700000|2024-11-10 20:48:20|434.34|429.64|435.17|430.47|435.17|430.47|434.34|429.64|29
1731271710000|2024-11-10 20:48:30|435.18|430.48|436.1|431.4|436.12|431.42|435.18|430.48|29
1731271720000|2024-11-10 20:48:40|435.95|431.25|435.56|430.86|435.95|431.25|435.48|430.78|29
1731271730000|2024-11-10 20:48:50|435.59|430.89|435.67|430.97|435.67|430.97|435.47|430.77|30
1731271740000|2024-11-10 20:49:00|435.63|430.93|436.4|431.7|436.42|431.72|435.63|430.93|25
1731271750000|2024-11-10 20:49:10|436.42|431.72|436.41|431.71|436.7|432|436.33|431.63|34
1731271760000|2024-11-10 20:49:20|436.3|431.6|435.89|431.19|436.39|431.69|435.84|431.14|29
1731271770000|2024-11-10 20:49:30|435.88|431.18|436.08|431.38|436.1|431.4|435.88|431.18|25
1731271780000|2024-11-10 20:49:40|436.09|431.39|435.9|431.2|436.12|431.42|435.83|431.13|28
1731271790000|2024-11-10 20:49:50|435.96|431.26|435.81|431.11|435.99|431.29|435.74|431.04|26
1731271800000|2024-11-10 20:50:00|435.83|431.13|435.79|431.09|435.83|431.13|435.7|431|24
1731271810000|2024-11-10 20:50:10|435.8|431.1|435.85|431.15|435.85|431.15|435.74|431.04|28
1731271820000|2024-11-10 20:50:20|436.03|431.33|436.13|431.43|436.29|431.59|436.03|431.33|30
1731271830000|2024-11-10 20:50:30|436.14|431.44|436.17|431.47|436.17|431.47|436.1|431.4|14
1731271840000|2024-11-10 20:50:40|436.18|431.48|436.18|431.48|436.18|431.48|436.18|431.48|1
1731271850000|2024-11-10 20:50:50|436.6|431.9|436.26|431.56|436.7|432|436.26|431.56|26
1731271860000|2024-11-10 20:51:00|436.19|431.49|436.18|431.48|436.19|431.49|436.07|431.37|19
1731271870000|2024-11-10 20:51:10|436.26|431.56|436.31|431.61|436.34|431.64|436.25|431.55|14
1731271880000|2024-11-10 20:51:20|436.28|431.58|436.25|431.55|436.31|431.61|436.17|431.47|19
1731271890000|2024-11-10 20:51:30|436.24|431.54|435.67|430.97|436.24|431.54|435.64|430.94|26
1731271900000|2024-11-10 20:51:40|435.72|431.02|435.63|430.93|435.79|431.09|435.52|430.82|16
1731271910000|2024-11-10 20:51:50|435.64|430.94|435.38|430.68|435.64|430.94|435.31|430.61|29
1731271920000|2024-11-10 20:52:00|435.4|430.7|435.47|430.77|435.49|430.79|435.37|430.67|26
1731271930000|2024-11-10 20:52:10|435.52|430.82|435.41|430.71|435.54|430.84|435.37|430.67|27
1731271940000|2024-11-10 20:52:20|435.4|430.7|434.89|430.19|435.55|430.85|434.89|430.19|36
1731271950000|2024-11-10 20:52:30|434.9|430.2|434.79|430.09|434.97|430.27|434.76|430.06|23
1731271960000|2024-11-10 20:52:40|434.82|430.12|435|430.3|435|430.3|434.82|430.12|20
1731271970000|2024-11-10 20:52:50|435.01|430.31|434.84|430.14|435.02|430.32|434.84|430.14|19
1731271980000|2024-11-10 20:53:00|434.87|430.17|435.01|430.31|435.02|430.32|434.81|430.11|26
1731271990000|2024-11-10 20:53:10|434.96|430.26|435.02|430.32|435.29|430.59|434.96|430.26|27
1731272000000|2024-11-10 20:53:20|435.03|430.33|435.03|430.33|435.09|430.39|434.91|430.21|21
1731272010000|2024-11-10 20:53:30|435.04|430.34|435.07|430.37|435.21|430.51|435.02|430.32|25
1731272020000|2024-11-10 20:53:40|435.09|430.39|434.4|429.7|435.12|430.42|434.37|429.67|24
1731272030000|2024-11-10 20:53:50|434.39|429.69|434.39|429.69|434.46|429.76|434.27|429.57|22
1731272040000|2024-11-10 20:54:00|434.38|429.68|433.99|429.29|434.41|429.71|433.98|429.28|25
1731272050000|2024-11-10 20:54:10|433.97|429.27|433.94|429.24|434.13|429.43|433.92|429.22|24
1731272060000|2024-11-10 20:54:20|433.9|429.2|433.76|429.06|433.97|429.27|433.66|428.96|29
1731272070000|2024-11-10 20:54:30|433.75|429.05|433.85|429.15|433.9|429.2|433.69|428.99|23
1731272080000|2024-11-10 20:54:40|433.84|429.14|434.05|429.35|434.05|429.35|433.77|429.07|21
1731272090000|2024-11-10 20:54:50|434.04|429.34|433.7|429|434.25|429.55|433.7|429|28
1731272100000|2024-11-10 20:55:00|433.73|429.03|434.25|429.55|434.3|429.6|433.67|428.97|18
1731272110000|2024-11-10 20:55:10|434.22|429.52|434.2|429.5|434.25|429.55|434.16|429.46|17
1731272120000|2024-11-10 20:55:20|434.21|429.51|433.61|428.91|434.25|429.55|433.61|428.91|31
1731272130000|2024-11-10 20:55:30|433.58|428.88|433.97|429.27|433.97|429.27|433.17|428.47|31
1731272140000|2024-11-10 20:55:40|433.99|429.29|434.96|430.26|434.96|430.26|433.99|429.29|31
1731272150000|2024-11-10 20:55:50|435.01|430.31|435.48|430.78|435.58|430.88|435.01|430.31|33
1731272160000|2024-11-10 20:56:00|435.44|430.74|434.75|430.05|435.44|430.74|434.7|430|32
1731272170000|2024-11-10 20:56:10|434.74|430.04|434.5|429.8|434.76|430.06|434.35|429.65|31
1731272180000|2024-11-10 20:56:20|434.55|429.85|434.41|429.71|434.67|429.97|434.36|429.66|25
1731272190000|2024-11-10 20:56:30|434.4|429.7|434.53|429.83|434.68|429.98|434.35|429.65|29
1731272200000|2024-11-10 20:56:40|434.5|429.8|434.47|429.77|434.63|429.93|434.44|429.74|27
1731272210000|2024-11-10 20:56:50|434.37|429.67|434.17|429.47|434.4|429.7|434.11|429.41|27
1731272220000|2024-11-10 20:57:00|434.19|429.49|434.3|429.6|434.36|429.66|434.17|429.47|17
1731272230000|2024-11-10 20:57:10|434.33|429.63|434.56|429.86|434.72|430.02|434.31|429.61|29
1731272240000|2024-11-10 20:57:20|434.57|429.87|434.6|429.9|434.98|430.28|434.53|429.83|34
1731272250000|2024-11-10 20:57:30|434.58|429.88|434.34|429.64|434.58|429.88|434.12|429.42|30
1731272260000|2024-11-10 20:57:40|434.36|429.66|434.43|429.73|434.49|429.79|434.3|429.6|19
1731272270000|2024-11-10 20:57:50|434.26|429.56|434.63|429.93|434.63|429.93|434.25|429.55|24
1731272280000|2024-11-10 20:58:00|434.6|429.9|434.1|429.4|434.6|429.9|434.1|429.4|27
1731272290000|2024-11-10 20:58:10|434.06|429.36|434.22|429.52|434.23|429.53|433.95|429.25|25
1731272300000|2024-11-10 20:58:20|434.23|429.53|433.75|429.05|434.26|429.56|433.74|429.04|29
1731272310000|2024-11-10 20:58:30|433.78|429.08|433.28|428.58|433.78|429.08|433.28|428.58|26
1731272320000|2024-11-10 20:58:40|433.3|428.6|433.16|428.46|433.32|428.62|433.1|428.4|31
1731272330000|2024-11-10 20:58:50|433.17|428.47|433.08|428.38|433.21|428.51|433.05|428.35|23
1731272340000|2024-11-10 20:59:00|433.14|428.44|432.96|428.26|433.18|428.48|432.93|428.23|29
1731272350000|2024-11-10 20:59:10|432.94|428.24|432.91|428.21|433.09|428.39|432.91|428.21|27
1731272360000|2024-11-10 20:59:20|432.92|428.22|432.59|427.89|432.93|428.23|432.58|427.88|31
1731272370000|2024-11-10 20:59:30|432.6|427.9|432.53|427.83|432.61|427.91|432.52|427.82|24
1731272380000|2024-11-10 20:59:40|432.54|427.84|432.46|427.76|432.62|427.92|432.46|427.76|19
1731272390000|2024-11-10 20:59:50|432.48|427.78|432.4|427.7|432.48|427.78|432.33|427.63|15
1731272400000|2024-11-10 21:00:00|432.39|427.69|432.64|427.94|432.64|427.94|432.39|427.69|29
1731272410000|2024-11-10 21:00:10|432.52|427.82|432.81|428.11|433.09|428.39|432.48|427.78|31
1731272420000|2024-11-10 21:00:20|432.72|428.02|432.71|428.01|432.75|428.05|432.55|427.85|29
1731272430000|2024-11-10 21:00:30|432.73|428.03|433.39|428.69|433.58|428.88|432.73|428.03|31
1731272440000|2024-11-10 21:00:40|433.37|428.67|433.44|428.74|433.67|428.97|433.14|428.44|33
1731272450000|2024-11-10 21:00:50|433.43|428.73|432.99|428.29|433.43|428.73|432.99|428.29|33
1731272460000|2024-11-10 21:01:00|433|428.3|433.34|428.64|433.34|428.64|432.88|428.18|32
1731272470000|2024-11-10 21:01:10|433.33|428.63|433.15|428.45|433.33|428.63|433.12|428.42|28
1731272480000|2024-11-10 21:01:20|433.16|428.46|433.26|428.56|433.27|428.57|433.08|428.38|25
1731272490000|2024-11-10 21:01:30|433.27|428.57|433.7|429|433.7|429|433.2|428.5|27
1731272500000|2024-11-10 21:01:40|433.66|428.96|433.23|428.53|433.88|429.18|433.23|428.53|36
1731272510000|2024-11-10 21:01:50|433.26|428.56|432.29|427.59|433.26|428.56|432.29|427.59|22
1731272520000|2024-11-10 21:02:00|432.28|427.58|431.56|426.86|432.28|427.58|431.54|426.84|26
1731272530000|2024-11-10 21:02:10|431.54|426.84|431.48|426.78|431.59|426.89|431.48|426.78|24
1731272540000|2024-11-10 21:02:20|431.51|426.81|430.72|426.02|431.69|426.99|430.7|426|17
1731272550000|2024-11-10 21:02:30|430.61|425.91|430.67|425.97|430.74|426.04|430.51|425.81|30
1731272560000|2024-11-10 21:02:40|430.7|426|430.06|425.36|430.72|426.02|430.04|425.34|31
1731272570000|2024-11-10 21:02:50|430.07|425.37|429.75|425.05|430.33|425.63|429.75|425.05|27
1731272580000|2024-11-10 21:03:00|429.87|425.17|429.84|425.14|429.91|425.21|429.81|425.11|8
1731272590000|2024-11-10 21:03:10|429.82|425.12|429.48|424.78|429.84|425.14|429.48|424.78|17
1731272600000|2024-11-10 21:03:20|429.47|424.77|429.3|424.6|429.47|424.77|429.3|424.6|14
1731272610000|2024-11-10 21:03:30|429.32|424.62|428.95|424.25|429.32|424.62|428.88|424.18|20
1731272620000|2024-11-10 21:03:40|429|424.3|428.68|423.98|429.32|424.62|428.59|423.89|33
1731272630000|2024-11-10 21:03:50|428.67|423.97|428.39|423.69|428.67|423.97|428.38|423.68|21
1731272640000|2024-11-10 21:04:00|428.57|423.87|428.43|423.73|428.73|424.03|428.42|423.72|12
1731272650000|2024-11-10 21:04:10|428.42|423.72|428.97|424.27|429.04|424.34|428.36|423.66|19
1731272660000|2024-11-10 21:04:20|428.99|424.29|428.68|423.98|428.99|424.29|428.68|423.98|28
1731272670000|2024-11-10 21:04:30|428.71|424.01|428.37|423.67|428.71|424.01|428.3|423.6|20
1731272680000|2024-11-10 21:04:40|428.38|423.68|428.81|424.11|428.81|424.11|428.23|423.53|14
1731272690000|2024-11-10 21:04:50|428.71|424.01|428.59|423.89|428.71|424.01|428.46|423.76|21
1731272700000|2024-11-10 21:05:00|428.52|423.82|429.89|425.19|430.08|425.38|428.52|423.82|33
1731272710000|2024-11-10 21:05:10|429.95|425.25|430.32|425.62|430.37|425.67|429.91|425.21|26
1731272720000|2024-11-10 21:05:20|430.26|425.56|429.62|424.92|430.26|425.56|429.55|424.85|28
1731272730000|2024-11-10 21:05:30|429.61|424.91|429.51|424.81|429.67|424.97|429.47|424.77|28
1731272740000|2024-11-10 21:05:40|429.52|424.82|430.38|425.68|430.39|425.69|429.52|424.82|23
1731272750000|2024-11-10 21:05:50|430.4|425.7|430.4|425.7|430.43|425.73|430.25|425.55|21
1731272760000|2024-11-10 21:06:00|430.43|425.73|430.35|425.65|430.67|425.97|430.35|425.65|24
1731272770000|2024-11-10 21:06:10|430.37|425.67|429.6|424.9|430.37|425.67|429.56|424.86|24
1731272780000|2024-11-10 21:06:20|429.49|424.79|429.39|424.69|429.72|425.02|429.26|424.56|28
1731272790000|2024-11-10 21:06:30|429.41|424.71|429.92|425.22|430.01|425.31|429.41|424.71|28
1731272800000|2024-11-10 21:06:40|429.93|425.23|429.01|424.31|429.93|425.23|429.01|424.31|30
1731272810000|2024-11-10 21:06:50|429|424.3|428.99|424.29|429.26|424.56|428.91|424.21|32
1731272820000|2024-11-10 21:07:00|428.98|424.28|428.2|423.5|429.26|424.56|428.2|423.5|37
1731272830000|2024-11-10 21:07:10|428.21|423.51|428.29|423.59|428.41|423.71|428.11|423.41|25
1731272840000|2024-11-10 21:07:20|428.27|423.57|428.3|423.6|428.52|423.82|428.24|423.54|31
1731272850000|2024-11-10 21:07:30|428.28|423.58|428.18|423.48|428.3|423.6|428.03|423.33|26
1731272860000|2024-11-10 21:07:40|428.15|423.45|428.14|423.44|428.18|423.48|428.07|423.37|15
1731272870000|2024-11-10 21:07:50|428.16|423.46|428.5|423.8|428.5|423.8|427.96|423.26|28
1731272880000|2024-11-10 21:08:00|428.52|423.82|428.17|423.47|428.54|423.84|428.07|423.37|24
1731272890000|2024-11-10 21:08:10|428.16|423.46|427.97|423.27|428.16|423.46|427.77|423.07|32
1731272900000|2024-11-10 21:08:20|427.89|423.19|428.31|423.61|428.31|423.61|427.78|423.08|26
1731272910000|2024-11-10 21:08:30|428.27|423.57|427.69|422.99|428.28|423.58|427.69|422.99|29
1731272920000|2024-11-10 21:08:40|427.7|423|427.34|422.64|427.7|423|427.34|422.64|18
1731272930000|2024-11-10 21:08:50|427.33|422.63|426.94|422.24|427.33|422.63|426.86|422.16|30
1731272940000|2024-11-10 21:09:00|426.97|422.27|426.82|422.12|427.04|422.34|426.81|422.11|24
1731272950000|2024-11-10 21:09:10|426.83|422.13|426.78|422.08|426.93|422.23|426.78|422.08|21
1731272960000|2024-11-10 21:09:20|426.72|422.02|426.37|421.67|426.74|422.04|426.36|421.66|22
1731272970000|2024-11-10 21:09:30|426.38|421.68|425.89|421.19|426.38|421.68|425.87|421.17|29
1731272980000|2024-11-10 21:09:40|425.88|421.18|425.84|421.14|425.89|421.19|425.54|420.84|31
1731272990000|2024-11-10 21:09:50|425.83|421.13|425.63|420.93|426.03|421.33|425.63|420.93|31
1731273000000|2024-11-10 21:10:00|425.6|420.9|425.88|421.18|426.16|421.46|425.56|420.86|28
1731273010000|2024-11-10 21:10:10|425.87|421.17|426.52|421.82|426.93|422.23|425.8|421.1|29
1731273020000|2024-11-10 21:10:20|426.42|421.72|425.84|421.14|426.43|421.73|425.83|421.13|27
1731273030000|2024-11-10 21:10:30|425.72|421.02|424.74|420.04|425.72|421.02|424.59|419.89|30
1731273040000|2024-11-10 21:10:40|424.69|419.99|424.68|419.98|424.69|419.99|424.57|419.87|26
1731273050000|2024-11-10 21:10:50|424.67|419.97|424.49|419.79|424.67|419.97|424.44|419.74|23
1731273060000|2024-11-10 21:11:00|424.5|419.8|424.92|420.22|425.09|420.39|424.5|419.8|33
1731273070000|2024-11-10 21:11:10|424.81|420.11|425.35|420.65|425.41|420.71|424.76|420.06|34
1731273080000|2024-11-10 21:11:20|425.32|420.62|424.68|419.98|425.55|420.85|424.62|419.92|30
1731273090000|2024-11-10 21:11:30|424.67|419.97|424.02|419.32|424.67|419.97|423.93|419.23|30
1731273100000|2024-11-10 21:11:40|424.06|419.36|423.84|419.14|424.29|419.59|423.78|419.08|31
1731273110000|2024-11-10 21:11:50|423.83|419.13|423.95|419.25|423.95|419.25|423.82|419.12|25
1731273120000|2024-11-10 21:12:00|423.74|419.04|423.62|418.92|424.29|419.59|423.45|418.75|36
1731273130000|2024-11-10 21:12:10|423.61|418.91|423.38|418.68|423.69|418.99|423.37|418.67|26
1731273140000|2024-11-10 21:12:20|423.42|418.72|423.52|418.82|423.53|418.83|423.34|418.64|28
1731273150000|2024-11-10 21:12:30|423.43|418.73|423.27|418.57|423.63|418.93|423.27|418.57|25
1731273160000|2024-11-10 21:12:40|423.26|418.56|422.67|417.97|423.27|418.57|422.65|417.95|29
1731273170000|2024-11-10 21:12:50|422.75|418.05|422.59|417.89|422.95|418.25|422.59|417.89|28
1731273180000|2024-11-10 21:13:00|422.61|417.91|423.37|418.67|423.68|418.98|422.53|417.83|33
1731273190000|2024-11-10 21:13:10|423.36|418.66|423.02|418.32|423.36|418.66|422.86|418.16|28
1731273200000|2024-11-10 21:13:20|423.03|418.33|423.78|419.08|423.99|419.29|423.03|418.33|23
1731273210000|2024-11-10 21:13:30|423.76|419.06|423.24|418.54|423.76|419.06|423.17|418.47|26
1731273220000|2024-11-10 21:13:40|423.25|418.55|423.76|419.06|423.9|419.2|423.25|418.55|18
1731273230000|2024-11-10 21:13:50|423.81|419.11|424.39|419.69|424.39|419.69|423.81|419.11|23
1731273240000|2024-11-10 21:14:00|424.42|419.72|425.56|420.86|425.6|420.9|424.42|419.72|21
1731273250000|2024-11-10 21:14:10|425.62|420.92|426.4|421.7|426.43|421.73|425.59|420.89|27
1731273260000|2024-11-10 21:14:20|426.39|421.69|427|422.3|427.2|422.5|426.39|421.69|26
1731273270000|2024-11-10 21:14:30|427.13|422.43|428.08|423.38|428.08|423.38|427.13|422.43|28
1731273280000|2024-11-10 21:14:40|428.09|423.39|427.92|423.22|428.24|423.54|427.9|423.2|30
1731273290000|2024-11-10 21:14:50|427.85|423.15|427.71|423.01|427.85|423.15|427.59|422.89|32
1731273300000|2024-11-10 21:15:00|427.75|423.05|429.61|424.91|429.61|424.91|427.75|423.05|36
1731273310000|2024-11-10 21:15:10|429.63|424.93|430.94|426.24|431.02|426.32|429.63|424.93|30
1731273320000|2024-11-10 21:15:20|430.98|426.28|430.81|426.11|431.14|426.44|430.22|425.52|36
1731273330000|2024-11-10 21:15:30|430.79|426.09|431.32|426.62|431.92|427.22|430.71|426.01|34
1731273340000|2024-11-10 21:15:40|431.34|426.64|430.84|426.14|431.36|426.66|430.84|426.14|33
1731273350000|2024-11-10 21:15:50|430.95|426.25|431.55|426.85|431.55|426.85|430.86|426.16|29
1731273360000|2024-11-10 21:16:00|431.57|426.87|431.85|427.15|431.85|427.15|431.46|426.76|31
1731273370000|2024-11-10 21:16:10|431.86|427.16|432.63|427.93|432.71|428.01|431.85|427.15|36
1731273380000|2024-11-10 21:16:20|432.7|428|432.84|428.14|432.87|428.17|432.49|427.79|34
1731273390000|2024-11-10 21:16:30|432.83|428.13|432.93|428.23|432.99|428.29|432.73|428.03|32
1731273400000|2024-11-10 21:16:40|432.94|428.24|432.77|428.07|433.11|428.41|432.77|428.07|16
1731273410000|2024-11-10 21:16:50|432.79|428.09|432.25|427.55|432.79|428.09|432.25|427.55|23
1731273420000|2024-11-10 21:17:00|432.26|427.56|432.39|427.69|432.39|427.69|431.79|427.09|32
1731273430000|2024-11-10 21:17:10|432.38|427.68|432.57|427.87|432.57|427.87|432.23|427.53|28
1731273440000|2024-11-10 21:17:20|432.54|427.84|433.18|428.48|433.18|428.48|432.54|427.84|15
1731273450000|2024-11-10 21:17:30|433.13|428.43|433.45|428.75|433.59|428.89|433.13|428.43|31
1731273460000|2024-11-10 21:17:40|433.41|428.71|433.72|429.02|433.86|429.16|433.4|428.7|29
1731273470000|2024-11-10 21:17:50|433.74|429.04|433.89|429.19|433.89|429.19|433.71|429.01|16
1731273480000|2024-11-10 21:18:00|433.88|429.18|433.23|428.53|433.88|429.18|432.9|428.2|33
1731273490000|2024-11-10 21:18:10|433.25|428.55|433.71|429.01|433.73|429.03|433.25|428.55|29
1731273500000|2024-11-10 21:18:20|433.75|429.05|433.96|429.26|434.01|429.31|433.61|428.91|25
1731273510000|2024-11-10 21:18:30|433.93|429.23|433.96|429.26|434|429.3|433.93|429.23|24
1731273520000|2024-11-10 21:18:40|433.93|429.23|434.11|429.41|434.12|429.42|433.93|429.23|21
1731273530000|2024-11-10 21:18:50|434.12|429.42|434|429.3|434.12|429.42|433.89|429.19|27
1731273540000|2024-11-10 21:19:00|433.99|429.29|433.01|428.31|433.99|429.29|433.01|428.31|26
1731273550000|2024-11-10 21:19:10|433.02|428.32|433.01|428.31|433.26|428.56|432.93|428.23|32
1731273560000|2024-11-10 21:19:20|432.98|428.28|432.96|428.26|433.09|428.39|432.94|428.24|26
1731273570000|2024-11-10 21:19:30|432.93|428.23|432.51|427.81|432.93|428.23|432.38|427.68|23
1731273580000|2024-11-10 21:19:40|432.5|427.8|432.56|427.86|432.62|427.92|432.47|427.77|23
1731273590000|2024-11-10 21:19:50|432.59|427.89|433.39|428.69|433.39|428.69|432.53|427.83|33
1731273600000|2024-11-10 21:20:00|433.46|428.76|432.64|427.94|433.47|428.77|432.56|427.86|32
1731273610000|2024-11-10 21:20:10|432.63|427.93|432.31|427.61|432.85|428.15|432.22|427.52|26
1731273620000|2024-11-10 21:20:20|432.3|427.6|432.35|427.65|432.35|427.65|432.06|427.36|28
1731273630000|2024-11-10 21:20:30|432.4|427.7|432.46|427.76|432.51|427.81|432.3|427.6|31
1731273640000|2024-11-10 21:20:40|432.43|427.73|432.52|427.82|432.6|427.9|432.31|427.61|23
1731273650000|2024-11-10 21:20:50|432.54|427.84|432.52|427.82|432.56|427.86|432.49|427.79|15
1731273660000|2024-11-10 21:21:00|432.49|427.79|432.03|427.33|432.54|427.84|431.96|427.26|29
1731273670000|2024-11-10 21:21:10|432.18|427.48|432.15|427.45|432.28|427.58|432.13|427.43|22
1731273680000|2024-11-10 21:21:20|432.18|427.48|431.61|426.91|432.18|427.48|431.59|426.89|31
1731273690000|2024-11-10 21:21:30|431.6|426.9|431.25|426.55|431.76|427.06|431.25|426.55|25
1731273700000|2024-11-10 21:21:40|431.26|426.56|431.34|426.64|431.38|426.68|431.21|426.51|26
1731273710000|2024-11-10 21:21:50|431.31|426.61|431.23|426.53|431.33|426.63|431.23|426.53|13
1731273720000|2024-11-10 21:22:00|431.22|426.52|431.15|426.45|431.23|426.53|430.87|426.17|27
1731273730000|2024-11-10 21:22:10|431.13|426.43|431.13|426.43|431.15|426.45|430.95|426.25|22
1731273740000|2024-11-10 21:22:20|431.12|426.42|431.27|426.57|431.37|426.67|431.12|426.42|20
1731273750000|2024-11-10 21:22:30|431.23|426.53|430.95|426.25|431.23|426.53|430.83|426.13|24
1731273760000|2024-11-10 21:22:40|430.93|426.23|430.91|426.21|430.93|426.23|430.75|426.05|17
1731273770000|2024-11-10 21:22:50|430.9|426.2|430.96|426.26|430.96|426.26|430.9|426.2|10
1731273780000|2024-11-10 21:23:00|430.95|426.25|431.61|426.91|431.62|426.92|430.89|426.19|20
1731273790000|2024-11-10 21:23:10|431.64|426.94|431.93|427.23|432.12|427.42|431.64|426.94|26
1731273800000|2024-11-10 21:23:20|431.92|427.22|431.42|426.72|432|427.3|431.39|426.69|30
1731273810000|2024-11-10 21:23:30|431.43|426.73|431.37|426.67|431.64|426.94|431.37|426.67|29
1731273820000|2024-11-10 21:23:40|431.38|426.68|431.58|426.88|431.58|426.88|431.37|426.67|17
1731273830000|2024-11-10 21:23:50|431.59|426.89|431.42|426.72|431.63|426.93|431.4|426.7|24
1731273840000|2024-11-10 21:24:00|431.4|426.7|431.82|427.12|431.83|427.13|431.37|426.67|30
1731273850000|2024-11-10 21:24:10|431.83|427.13|432.18|427.48|432.18|427.48|431.83|427.13|23
1731273860000|2024-11-10 21:24:20|432.19|427.49|432.07|427.37|432.24|427.54|432.07|427.37|22
1731273870000|2024-11-10 21:24:30|432.1|427.4|432.26|427.56|432.26|427.56|432.03|427.33|17
1731273880000|2024-11-10 21:24:40|432.25|427.55|431.86|427.16|432.26|427.56|431.86|427.16|26
1731273890000|2024-11-10 21:24:50|431.87|427.17|432.02|427.32|432.02|427.32|431.87|427.17|25
1731273900000|2024-11-10 21:25:00|432.03|427.33|432.7|428|432.73|428.03|432.03|427.33|14
1731273910000|2024-11-10 21:25:10|432.69|427.99|432.47|427.77|432.72|428.02|432.43|427.73|25
1731273920000|2024-11-10 21:25:20|432.46|427.76|432.39|427.69|432.56|427.86|432.39|427.69|22
1731273930000|2024-11-10 21:25:30|432.25|427.55|432.23|427.53|432.28|427.58|432.2|427.5|18
1731273940000|2024-11-10 21:25:40|432.22|427.52|431.97|427.27|432.22|427.52|431.97|427.27|13
1731273950000|2024-11-10 21:25:50|431.98|427.28|432.54|427.84|432.54|427.84|431.98|427.28|26
1731273960000|2024-11-10 21:26:00|432.49|427.79|432.25|427.55|432.49|427.79|432.04|427.34|34
1731273970000|2024-11-10 21:26:10|432.23|427.53|432.39|427.69|432.44|427.74|432.2|427.5|19
1731273980000|2024-11-10 21:26:20|432.42|427.72|432.61|427.91|432.61|427.91|432.38|427.68|19
1731273990000|2024-11-10 21:26:30|432.67|427.97|433.36|428.66|433.37|428.67|432.67|427.97|14
1731274000000|2024-11-10 21:26:40|433.35|428.65|433.32|428.62|433.36|428.66|433.3|428.6|18
1731274010000|2024-11-10 21:26:50|433.33|428.63|433.3|428.6|433.4|428.7|433.28|428.58|18
1731274020000|2024-11-10 21:27:00|433.31|428.61|433.45|428.75|433.65|428.95|433.31|428.61|21
1731274030000|2024-11-10 21:27:10|433.47|428.77|433.68|428.98|433.71|429.01|433.31|428.61|28
1731274040000|2024-11-10 21:27:20|433.7|429|433.89|429.19|433.89|429.19|433.68|428.98|15
1731274050000|2024-11-10 21:27:30|433.88|429.18|433.85|429.15|433.99|429.29|433.85|429.15|17
1731274060000|2024-11-10 21:27:40|433.84|429.14|433.74|429.04|433.84|429.14|433.71|429.01|21
1731274070000|2024-11-10 21:27:50|433.77|429.07|433.4|428.7|433.77|429.07|433.35|428.65|20
1731274080000|2024-11-10 21:28:00|433.42|428.72|433.37|428.67|433.44|428.74|433.34|428.64|17
1731274090000|2024-11-10 21:28:10|433.39|428.69|433.67|428.97|433.67|428.97|433.39|428.69|15
1731274100000|2024-11-10 21:28:20|433.66|428.96|433.89|429.19|433.94|429.24|433.63|428.93|24
1731274110000|2024-11-10 21:28:30|433.9|429.2|434.13|429.43|434.14|429.44|433.9|429.2|15
1731274120000|2024-11-10 21:28:40|434.11|429.41|434.02|429.32|434.13|429.43|434|429.3|23
1731274130000|2024-11-10 21:28:50|434.04|429.34|434.14|429.44|434.14|429.44|433.9|429.2|21
1731274140000|2024-11-10 21:29:00|434.11|429.41|433.98|429.28|434.14|429.44|433.98|429.28|18
1731274150000|2024-11-10 21:29:10|433.86|429.16|434.14|429.44|434.14|429.44|433.79|429.09|16
1731274160000|2024-11-10 21:29:20|434.35|429.65|434.71|430.01|434.76|430.06|434.35|429.65|15
1731274170000|2024-11-10 21:29:30|434.77|430.07|434.8|430.1|434.8|430.1|434.69|429.99|29
1731274180000|2024-11-10 21:29:40|434.78|430.08|434.65|429.95|434.85|430.15|434.65|429.95|18
1731274190000|2024-11-10 21:29:50|434.62|429.92|434.46|429.76|434.65|429.95|434.44|429.74|21
1731274200000|2024-11-10 21:30:00|434.44|429.74|434.34|429.64|434.44|429.74|434.34|429.64|22
1731274210000|2024-11-10 21:30:10|434.16|429.46|433.23|428.53|434.16|429.46|433.23|428.53|21
1731274220000|2024-11-10 21:30:20|433.22|428.52|433.4|428.7|433.43|428.73|433.05|428.35|26
1731274230000|2024-11-10 21:30:30|433.42|428.72|433.47|428.77|433.54|428.84|433.38|428.68|21
1731274240000|2024-11-10 21:30:40|433.48|428.78|433.6|428.9|433.72|429.02|433.48|428.78|24
1731274250000|2024-11-10 21:30:50|433.59|428.89|433.97|429.27|433.97|429.27|433.59|428.89|20
1731274260000|2024-11-10 21:31:00|433.98|429.28|434.22|429.52|434.26|429.56|433.98|429.28|25
1731274270000|2024-11-10 21:31:10|434.19|429.49|434.12|429.42|434.34|429.64|434.12|429.42|26
1731274280000|2024-11-10 21:31:20|434.1|429.4|433.88|429.18|434.12|429.42|433.88|429.18|31
1731274290000|2024-11-10 21:31:30|433.89|429.19|433.76|429.06|433.89|429.19|433.7|429|23
1731274300000|2024-11-10 21:31:40|433.73|429.03|433.9|429.2|433.96|429.26|433.73|429.03|24
1731274310000|2024-11-10 21:31:50|433.86|429.16|434.01|429.31|434.11|429.41|433.86|429.16|25
1731274320000|2024-11-10 21:32:00|434.02|429.32|434.42|429.72|434.45|429.75|433.98|429.28|23
1731274330000|2024-11-10 21:32:10|434.43|429.73|434.25|429.55|434.43|429.73|434.25|429.55|24
1731274340000|2024-11-10 21:32:20|434.32|429.62|434.35|429.65|434.39|429.69|434.23|429.53|21
1731274350000|2024-11-10 21:32:30|434.37|429.67|435|430.3|435|430.3|434.36|429.66|23
1731274360000|2024-11-10 21:32:40|435.01|430.31|435.01|430.31|435.01|430.31|435.01|430.31|1
1731274370000|2024-11-10 21:32:50|434.98|430.28|434.98|430.28|434.98|430.28|434.98|430.28|1
1731274380000|2024-11-10 21:33:00|435.04|430.34|435.38|430.68|435.6|430.9|435.04|430.34|23
1731274390000|2024-11-10 21:33:10|435.36|430.66|435.61|430.91|435.62|430.92|435.33|430.63|26
1731274400000|2024-11-10 21:33:20|435.6|430.9|435.77|431.07|435.77|431.07|435.57|430.87|16
1731274410000|2024-11-10 21:33:30|435.75|431.05|435.77|431.07|435.77|431.07|435.75|431.05|4
1731274430000|2024-11-10 21:33:50|435.76|431.06|435.67|430.97|435.76|431.06|435.67|430.97|10
1731274440000|2024-11-10 21:34:00|435.62|430.92|435.12|430.42|435.62|430.92|435.12|430.42|23
1731274450000|2024-11-10 21:34:10|435.11|430.41|435.08|430.38|435.12|430.42|435.06|430.36|11
1731274460000|2024-11-10 21:34:20|435.11|430.41|434.88|430.18|435.13|430.43|434.87|430.17|14
1731274470000|2024-11-10 21:34:30|434.78|430.08|434.75|430.05|434.78|430.08|434.68|429.98|15
1731274480000|2024-11-10 21:34:40|434.79|430.09|434.92|430.22|434.96|430.26|434.78|430.08|16
1731274490000|2024-11-10 21:34:50|434.9|430.2|434.93|430.23|435.05|430.35|434.89|430.19|18
1731274500000|2024-11-10 21:35:00|434.9|430.2|434.98|430.28|435.17|430.47|434.9|430.2|24
1731274510000|2024-11-10 21:35:10|434.95|430.25|434.47|429.77|434.97|430.27|434.47|429.77|23
1731274520000|2024-11-10 21:35:20|434.46|429.76|434.21|429.51|434.47|429.77|434.15|429.45|23
1731274530000|2024-11-10 21:35:30|434.2|429.5|433.91|429.21|434.25|429.55|433.91|429.21|19
1731274540000|2024-11-10 21:35:40|433.9|429.2|433.87|429.17|433.93|429.23|433.86|429.16|14
1731274550000|2024-11-10 21:35:50|433.86|429.16|433.92|429.22|434.01|429.31|433.85|429.15|20
1731274560000|2024-11-10 21:36:00|433.94|429.24|434.23|429.53|434.26|429.56|433.89|429.19|27
1731274570000|2024-11-10 21:36:10|434.21|429.51|435.05|430.35|435.05|430.35|434.2|429.5|24
1731274580000|2024-11-10 21:36:20|435.08|430.38|434.67|429.97|435.08|430.38|434.67|429.97|27
1731274590000|2024-11-10 21:36:30|434.64|429.94|434.62|429.92|434.64|429.94|434.41|429.71|29
1731274600000|2024-11-10 21:36:40|434.57|429.87|434.38|429.68|434.6|429.9|434.38|429.68|15
1731274610000|2024-11-10 21:36:50|434.37|429.67|434.33|429.63|434.48|429.78|434.33|429.63|23
1731274620000|2024-11-10 21:37:00|434.34|429.64|434.37|429.67|434.55|429.85|434.34|429.64|22
1731274630000|2024-11-10 21:37:10|434.34|429.64|433.92|429.22|434.34|429.64|433.76|429.06|27
1731274640000|2024-11-10 21:37:20|433.9|429.2|433.82|429.12|433.9|429.2|433.81|429.11|20
1731274650000|2024-11-10 21:37:30|433.83|429.13|433.75|429.05|433.86|429.16|433.73|429.03|21
1731274660000|2024-11-10 21:37:40|433.73|429.03|433.38|428.68|433.75|429.05|433.38|428.68|22
1731274670000|2024-11-10 21:37:50|433.35|428.65|432.73|428.03|433.41|428.71|432.08|427.38|31
1731274680000|2024-11-10 21:38:00|432.78|428.08|432.99|428.29|433.08|428.38|432.65|427.95|34
1731274690000|2024-11-10 21:38:10|433|428.3|433.08|428.38|433.11|428.41|433|428.3|12
1731274700000|2024-11-10 21:38:20|433.09|428.39|433.28|428.58|433.28|428.58|433.09|428.39|30
1731274710000|2024-11-10 21:38:30|433.3|428.6|433.74|429.04|433.88|429.18|433.3|428.6|26
1731274720000|2024-11-10 21:38:40|433.73|429.03|433.72|429.02|433.79|429.09|433.68|428.98|22
1731274730000|2024-11-10 21:38:50|433.7|429|433.52|428.82|433.7|429|433.52|428.82|16
1731274740000|2024-11-10 21:39:00|433.54|428.84|433.63|428.93|433.66|428.96|433.32|428.62|24
1731274750000|2024-11-10 21:39:10|433.6|428.9|433.74|429.04|433.81|429.11|433.6|428.9|28
1731274760000|2024-11-10 21:39:20|433.75|429.05|433.92|429.22|433.92|429.22|433.75|429.05|11
1731274790000|2024-11-10 21:39:50|433.97|429.27|434.6|429.9|434.61|429.91|433.94|429.24|12
1731274800000|2024-11-10 21:40:00|434.59|429.89|434.15|429.45|434.59|429.89|434.13|429.43|27
1731274810000|2024-11-10 21:40:10|434.16|429.46|433.96|429.26|434.2|429.5|433.94|429.24|33
1731274820000|2024-11-10 21:40:20|433.93|429.23|433.86|429.16|434.03|429.33|433.86|429.16|21
1731274830000|2024-11-10 21:40:30|433.88|429.18|434.11|429.41|434.29|429.59|433.85|429.15|28
1731274840000|2024-11-10 21:40:40|434.1|429.4|434.34|429.64|434.37|429.67|434.09|429.39|19
1731274850000|2024-11-10 21:40:50|434.39|429.69|434.78|430.08|434.78|430.08|434.39|429.69|24
1731274860000|2024-11-10 21:41:00|434.79|430.09|434.52|429.82|434.92|430.22|434.52|429.82|29
1731274870000|2024-11-10 21:41:10|434.51|429.81|434.78|430.08|434.78|430.08|434.46|429.76|19
1731274880000|2024-11-10 21:41:20|434.82|430.12|434.75|430.05|434.85|430.15|434.44|429.74|32
1731274890000|2024-11-10 21:41:30|434.73|430.03|435.11|430.41|435.11|430.41|434.73|430.03|31
1731274900000|2024-11-10 21:41:40|435.12|430.42|434.93|430.23|435.12|430.42|434.93|430.23|24
1731274910000|2024-11-10 21:41:50|434.94|430.24|435.21|430.51|435.26|430.56|434.94|430.24|21
1731274920000|2024-11-10 21:42:00|435.18|430.48|434.97|430.27|435.21|430.51|434.87|430.17|30
1731274930000|2024-11-10 21:42:10|434.95|430.25|434.92|430.22|434.96|430.26|434.83|430.13|24
1731274940000|2024-11-10 21:42:20|434.91|430.21|434.92|430.22|435.21|430.51|434.91|430.21|21
1731274950000|2024-11-10 21:42:30|434.97|430.27|434.83|430.13|434.97|430.27|434.77|430.07|14
1731274960000|2024-11-10 21:42:40|434.78|430.08|434.83|430.13|434.95|430.25|434.74|430.04|21
1731274970000|2024-11-10 21:42:50|434.82|430.12|434.92|430.22|434.92|430.22|434.82|430.12|18
1731274980000|2024-11-10 21:43:00|434.95|430.25|435.22|430.52|435.42|430.72|434.95|430.25|27
1731274990000|2024-11-10 21:43:10|435.21|430.51|435.04|430.34|435.25|430.55|435.04|430.34|18
1731275000000|2024-11-10 21:43:20|435.03|430.33|434.95|430.25|435.03|430.33|434.92|430.22|19
1731275010000|2024-11-10 21:43:30|434.96|430.26|435.05|430.35|435.14|430.44|434.95|430.25|21
1731275020000|2024-11-10 21:43:40|435.06|430.36|434.56|429.86|435.11|430.41|434.56|429.86|23
1731275030000|2024-11-10 21:43:50|434.55|429.85|434.43|429.73|434.55|429.85|434.39|429.69|12
1731275040000|2024-11-10 21:44:00|434.45|429.75|434.82|430.12|434.82|430.12|434.43|429.73|24
1731275050000|2024-11-10 21:44:10|434.81|430.11|434.91|430.21|434.96|430.26|434.81|430.11|21
1731275060000|2024-11-10 21:44:20|434.9|430.2|434.95|430.25|434.96|430.26|434.84|430.14|20
1731275070000|2024-11-10 21:44:30|434.96|430.26|434.79|430.09|434.96|430.26|434.75|430.05|20
1731275080000|2024-11-10 21:44:40|434.78|430.08|434.8|430.1|434.91|430.21|434.78|430.08|22
1731275090000|2024-11-10 21:44:50|434.84|430.14|434.85|430.15|434.9|430.2|434.76|430.06|19
1731275100000|2024-11-10 21:45:00|434.84|430.14|434.93|430.23|435.02|430.32|434.82|430.12|21
1731275110000|2024-11-10 21:45:10|434.89|430.19|434.62|429.92|434.94|430.24|434.56|429.86|25
1731275120000|2024-11-10 21:45:20|434.63|429.93|434.62|429.92|434.63|429.93|434.51|429.81|27
1731275130000|2024-11-10 21:45:30|434.61|429.91|434.7|430|434.87|430.17|434.54|429.84|23
1731275140000|2024-11-10 21:45:40|434.69|429.99|434.87|430.17|434.87|430.17|434.64|429.94|17
1731275150000|2024-11-10 21:45:50|434.92|430.22|435.06|430.36|435.11|430.41|434.92|430.22|14
1731275160000|2024-11-10 21:46:00|435.07|430.37|435.11|430.41|435.34|430.64|435.07|430.37|28
1731275170000|2024-11-10 21:46:10|435.08|430.38|434.92|430.22|435.08|430.38|434.89|430.19|22
1731275180000|2024-11-10 21:46:20|434.89|430.19|435.14|430.44|435.14|430.44|434.88|430.18|23
1731275190000|2024-11-10 21:46:30|435.15|430.45|435.5|430.8|435.5|430.8|435.15|430.45|20
1731275200000|2024-11-10 21:46:40|435.49|430.79|435.5|430.8|435.5|430.8|435.49|430.79|2
1731275220000|2024-11-10 21:47:00|435.48|430.78|435.54|430.84|435.54|430.84|435.48|430.78|5
1731275230000|2024-11-10 21:47:10|435.53|430.83|435.71|431.01|435.71|431.01|435.53|430.83|25
1731275240000|2024-11-10 21:47:20|435.68|430.98|435.74|431.04|435.82|431.12|435.68|430.98|12
1731275250000|2024-11-10 21:47:30|435.75|431.05|435.5|430.8|435.75|431.05|435.47|430.77|23
1731275260000|2024-11-10 21:47:40|435.53|430.83|435.34|430.64|435.57|430.87|435.34|430.64|16
1731275270000|2024-11-10 21:47:50|435.33|430.63|435.29|430.59|435.35|430.65|435.27|430.57|17
1731275280000|2024-11-10 21:48:00|435.33|430.63|435.24|430.54|435.33|430.63|435.02|430.32|28
1731275290000|2024-11-10 21:48:10|435.29|430.59|435.23|430.53|435.39|430.69|435.18|430.48|22
1731275300000|2024-11-10 21:48:20|435.21|430.51|435.06|430.36|435.25|430.55|435|430.3|20
1731275310000|2024-11-10 21:48:30|435.05|430.35|435.06|430.36|435.1|430.4|434.95|430.25|21
1731275330000|2024-11-10 21:48:50|435.05|430.35|435.03|430.33|435.05|430.35|434.96|430.26|9
1731275340000|2024-11-10 21:49:00|435.02|430.32|435.14|430.44|435.18|430.48|434.96|430.26|27
1731275350000|2024-11-10 21:49:10|435.11|430.41|435.25|430.55|435.43|430.73|435.11|430.41|24
1731275360000|2024-11-10 21:49:20|435.24|430.54|435.23|430.53|435.34|430.64|435.17|430.47|27
1731275370000|2024-11-10 21:49:30|435.25|430.55|435.51|430.81|435.51|430.81|435.25|430.55|11
1731275380000|2024-11-10 21:49:40|435.5|430.8|435.5|430.8|435.62|430.92|435.43|430.73|24
1731275390000|2024-11-10 21:49:50|435.48|430.78|435.58|430.88|435.58|430.88|435.44|430.74|17
1731275400000|2024-11-10 21:50:00|435.57|430.87|435.84|431.14|435.86|431.16|435.48|430.78|25
1731275410000|2024-11-10 21:50:10|435.81|431.11|435.96|431.26|435.97|431.27|435.79|431.09|19
1731275420000|2024-11-10 21:50:20|435.94|431.24|436.21|431.51|436.21|431.51|435.88|431.18|13
1731275440000|2024-11-10 21:50:40|436.19|431.49|436.11|431.41|436.2|431.5|436.04|431.34|23
1731275450000|2024-11-10 21:50:50|436.1|431.4|435.78|431.08|436.1|431.4|435.7|431|26
1731275460000|2024-11-10 21:51:00|435.79|431.09|436.03|431.33|436.07|431.37|435.79|431.09|18
1731275470000|2024-11-10 21:51:10|436.06|431.36|436.12|431.42|436.14|431.44|436|431.3|18
1731275480000|2024-11-10 21:51:20|436.09|431.39|436.06|431.36|436.12|431.42|435.93|431.23|29
1731275490000|2024-11-10 21:51:30|436.04|431.34|436.21|431.51|436.21|431.51|436.04|431.34|14
1731275510000|2024-11-10 21:51:50|436.38|431.68|436.4|431.7|436.4|431.7|436.38|431.68|2
1731275520000|2024-11-10 21:52:00|436.38|431.68|436.47|431.77|436.61|431.91|436.38|431.68|28
1731275530000|2024-11-10 21:52:10|436.46|431.76|436.43|431.73|436.46|431.76|436.36|431.66|22
1731275540000|2024-11-10 21:52:20|436.4|431.7|436.63|431.93|436.64|431.94|436.4|431.7|12
1731275550000|2024-11-10 21:52:30|436.61|431.91|436.7|432|436.72|432.02|436.59|431.89|14
1731275560000|2024-11-10 21:52:40|436.71|432.01|436.88|432.18|436.88|432.18|436.69|431.99|5
1731275580000|2024-11-10 21:53:00|436.9|432.2|436.91|432.21|436.94|432.24|436.88|432.18|10
1731275590000|2024-11-10 21:53:10|436.92|432.22|436.89|432.19|436.93|432.23|436.88|432.18|8
1731275600000|2024-11-10 21:53:20|436.9|432.2|437.26|432.56|437.26|432.56|436.9|432.2|10
1731275610000|2024-11-10 21:53:30|437.29|432.59|437.15|432.45|437.29|432.59|437.14|432.44|19
1731275620000|2024-11-10 21:53:40|437.12|432.42|437.4|432.7|437.41|432.71|437.12|432.42|20
1731275630000|2024-11-10 21:53:50|437.41|432.71|437.38|432.68|437.49|432.79|437.38|432.68|17
1731275640000|2024-11-10 21:54:00|437.39|432.69|437.39|432.69|437.4|432.7|437.34|432.64|21
1731275650000|2024-11-10 21:54:10|437.4|432.7|437.29|432.59|437.42|432.72|437.19|432.49|22
1731275660000|2024-11-10 21:54:20|437.28|432.58|437.53|432.83|437.54|432.84|437.21|432.51|21
1731275670000|2024-11-10 21:54:30|437.52|432.82|437.81|433.11|437.81|433.11|437.52|432.82|21
1731275680000|2024-11-10 21:54:40|437.78|433.08|437.55|432.85|437.79|433.09|437.55|432.85|15
1731275690000|2024-11-10 21:54:50|437.58|432.88|437.86|433.16|437.86|433.16|437.57|432.87|10
1731275700000|2024-11-10 21:55:00|437.85|433.15|437.66|432.96|437.86|433.16|437.59|432.89|12
1731275710000|2024-11-10 21:55:10|437.64|432.94|437.55|432.85|437.65|432.95|437.54|432.84|23
1731275720000|2024-11-10 21:55:20|437.54|432.84|437.45|432.75|437.55|432.85|437.45|432.75|12
1731275730000|2024-11-10 21:55:30|437.47|432.77|437.17|432.47|437.48|432.78|437.17|432.47|14
1731275740000|2024-11-10 21:55:40|437.13|432.43|437.16|432.46|437.2|432.5|437.12|432.42|13
1731275750000|2024-11-10 21:55:50|437.17|432.47|436.91|432.21|437.17|432.47|436.88|432.18|17
1731275760000|2024-11-10 21:56:00|436.9|432.2|436.94|432.24|437.01|432.31|436.88|432.18|23
1731275770000|2024-11-10 21:56:10|436.95|432.25|437.05|432.35|437.19|432.49|436.95|432.25|23
1731275780000|2024-11-10 21:56:20|437.04|432.34|436.95|432.25|437.1|432.4|436.89|432.19|12
1731275790000|2024-11-10 21:56:30|436.94|432.24|436.74|432.04|436.94|432.24|436.74|432.04|20
1731275800000|2024-11-10 21:56:40|436.71|432.01|436.92|432.22|436.93|432.23|436.71|432.01|19
1731275810000|2024-11-10 21:56:50|436.91|432.21|436.4|431.7|436.91|432.21|436.4|431.7|20
1731275820000|2024-11-10 21:57:00|436.43|431.73|436.41|431.71|436.45|431.75|436.38|431.68|27
1731275830000|2024-11-10 21:57:10|436.4|431.7|436.38|431.68|436.43|431.73|436.37|431.67|19
1731275840000|2024-11-10 21:57:20|436.37|431.67|436.44|431.74|436.47|431.77|436.33|431.63|14
1731275850000|2024-11-10 21:57:30|436.41|431.71|436.43|431.73|436.45|431.75|436.38|431.68|24
1731275860000|2024-11-10 21:57:40|436.4|431.7|436.36|431.66|436.41|431.71|436.3|431.6|18
1731275870000|2024-11-10 21:57:50|436.39|431.69|436.7|432|436.78|432.08|436.39|431.69|20
1731275880000|2024-11-10 21:58:00|436.72|432.02|436.36|431.66|436.72|432.02|436.36|431.66|16
1731275890000|2024-11-10 21:58:10|436.33|431.63|436.35|431.65|436.37|431.67|436.29|431.59|15
1731275900000|2024-11-10 21:58:20|436.36|431.66|436.77|432.07|436.78|432.08|436.36|431.66|19
1731275910000|2024-11-10 21:58:30|436.78|432.08|436.86|432.16|436.86|432.16|436.73|432.03|22
1731275920000|2024-11-10 21:58:40|436.87|432.17|437.09|432.39|437.09|432.39|436.81|432.11|14
1731275930000|2024-11-10 21:58:50|437.08|432.38|437|432.3|437.09|432.39|436.97|432.27|15
1731275940000|2024-11-10 21:59:00|436.96|432.26|436.87|432.17|437.03|432.33|436.87|432.17|25
1731275950000|2024-11-10 21:59:10|436.88|432.18|436.91|432.21|436.93|432.23|436.88|432.18|13
1731275960000|2024-11-10 21:59:20|436.92|432.22|437.14|432.44|437.14|432.44|436.92|432.22|5
1731275970000|2024-11-10 21:59:30|437.13|432.43|436.96|432.26|437.13|432.43|436.92|432.22|12
1731275980000|2024-11-10 21:59:40|436.95|432.25|436.87|432.17|436.95|432.25|436.87|432.17|14
1731275990000|2024-11-10 21:59:50|436.89|432.19|436.79|432.09|436.9|432.2|436.69|431.99|18
1731276000000|2024-11-10 22:00:00|436.75|432.05|436.48|431.78|436.88|432.18|436.46|431.76|25
1731276010000|2024-11-10 22:00:10|436.49|431.79|436.53|431.83|436.63|431.93|436.49|431.79|23
1731276020000|2024-11-10 22:00:20|436.52|431.82|436.8|432.1|436.93|432.23|436.52|431.82|24
1731276030000|2024-11-10 22:00:30|436.79|432.09|437.53|432.83|437.53|432.83|436.72|432.02|20
1731276040000|2024-11-10 22:00:40|437.61|432.91|437.62|432.92|437.62|432.92|437.61|432.91|2
1731276050000|2024-11-10 22:00:50|437.66|432.96|438.1|433.4|438.24|433.54|437.66|432.96|24
1731276060000|2024-11-10 22:01:00|438.06|433.36|437.62|432.92|438.06|433.36|437.62|432.92|23
1731276070000|2024-11-10 22:01:10|437.63|432.93|437.86|433.16|437.91|433.21|437.63|432.93|24
1731276080000|2024-11-10 22:01:20|437.89|433.19|437.71|433.01|438|433.3|437.71|433.01|27
1731276090000|2024-11-10 22:01:30|437.73|433.03|437.26|432.56|437.73|433.03|437.26|432.56|28
1731276100000|2024-11-10 22:01:40|437.19|432.49|437.17|432.47|437.23|432.53|437.11|432.41|19
1731276110000|2024-11-10 22:01:50|437.16|432.46|437.23|432.53|437.28|432.58|437.16|432.46|26
1731276120000|2024-11-10 22:02:00|437.27|432.57|436.92|432.22|437.27|432.57|436.92|432.22|15
1731276130000|2024-11-10 22:02:10|436.91|432.21|436.88|432.18|436.92|432.22|436.8|432.1|14
1731276140000|2024-11-10 22:02:20|436.87|432.17|436.8|432.1|436.92|432.22|436.8|432.1|20
1731276150000|2024-11-10 22:02:30|436.77|432.07|436.74|432.04|436.77|432.07|436.74|432.04|2
1731276160000|2024-11-10 22:02:40|436.73|432.03|436.72|432.02|436.73|432.03|436.7|432|6
1731276170000|2024-11-10 22:02:50|436.71|432.01|436.76|432.06|436.79|432.09|436.71|432.01|11
1731276180000|2024-11-10 22:03:00|436.74|432.04|436.8|432.1|436.84|432.14|436.74|432.04|16
1731276190000|2024-11-10 22:03:10|436.79|432.09|436.94|432.24|437.01|432.31|436.78|432.08|23
1731276200000|2024-11-10 22:03:20|436.93|432.23|436.9|432.2|437|432.3|436.9|432.2|20
1731276210000|2024-11-10 22:03:30|436.89|432.19|436.85|432.15|436.89|432.19|436.8|432.1|18
1731276220000|2024-11-10 22:03:40|436.83|432.13|436.77|432.07|436.88|432.18|436.74|432.04|24
1731276230000|2024-11-10 22:03:50|436.78|432.08|437.01|432.31|437.01|432.31|436.78|432.08|14
1731276240000|2024-11-10 22:04:00|437.21|432.51|437.17|432.47|437.29|432.59|437.14|432.44|27
1731276250000|2024-11-10 22:04:10|437.16|432.46|437.07|432.37|437.19|432.49|437.02|432.32|20
1731276260000|2024-11-10 22:04:20|437.06|432.36|437.26|432.56|437.26|432.56|437.06|432.36|20
1731276270000|2024-11-10 22:04:30|437.3|432.6|437.32|432.62|437.4|432.7|437.3|432.6|21
1731276280000|2024-11-10 22:04:40|437.31|432.61|437.3|432.6|437.33|432.63|437.23|432.53|22
1731276290000|2024-11-10 22:04:50|437.28|432.58|437.4|432.7|437.41|432.71|437.28|432.58|17
1731276300000|2024-11-10 22:05:00|437.43|432.73|436.99|432.29|437.63|432.93|436.99|432.29|26
1731276310000|2024-11-10 22:05:10|436.98|432.28|437.04|432.34|437.07|432.37|436.93|432.23|25
1731276320000|2024-11-10 22:05:20|437.01|432.31|437.03|432.33|437.16|432.46|437.01|432.31|16
1731276330000|2024-11-10 22:05:30|437.05|432.35|437.19|432.49|437.25|432.55|437.04|432.34|24
1731276340000|2024-11-10 22:05:40|437.18|432.48|435.61|433.91|437.18|433.95|435.56|432.48|24
1731276350000|2024-11-10 22:05:50|435.6|433.9|435.86|434.16|435.86|434.16|435.6|433.9|13
1731276360000|2024-11-10 22:06:00|435.88|434.18|436.06|434.36|436.13|434.43|435.88|434.18|22
1731276370000|2024-11-10 22:06:10|436.05|434.35|435.86|434.16|436.05|434.35|435.79|434.09|20
1731276380000|2024-11-10 22:06:20|435.84|434.14|436.04|434.34|436.04|434.34|435.81|434.11|24
1731276390000|2024-11-10 22:06:30|436.05|434.35|435.96|434.26|436.09|434.39|435.95|434.25|16
1731276400000|2024-11-10 22:06:40|435.97|434.27|435.99|434.29|435.99|434.29|435.94|434.24|16
1731276410000|2024-11-10 22:06:50|435.97|434.27|435.97|434.27|436|434.3|435.96|434.26|6
1731276420000|2024-11-10 22:07:00|435.98|434.28|435.92|434.22|436.02|434.32|435.9|434.2|15
1731276430000|2024-11-10 22:07:10|435.96|434.26|436.09|434.39|436.09|434.39|435.96|434.26|9
1731276440000|2024-11-10 22:07:20|436.07|434.37|436.26|434.56|436.26|434.56|436|434.3|9
1731276450000|2024-11-10 22:07:30|436.29|434.59|436.36|434.66|436.36|434.66|436.27|434.57|8
1731276460000|2024-11-10 22:07:40|436.37|434.67|436.7|435|436.7|435|436.37|434.67|19
1731276470000|2024-11-10 22:07:50|436.71|435.01|436.75|435.05|436.92|435.22|436.71|435.01|20
1731276480000|2024-11-10 22:08:00|436.77|435.07|436.89|435.19|436.89|435.19|436.77|435.07|14
1731276490000|2024-11-10 22:08:10|436.87|435.17|436.94|435.24|436.94|435.24|436.87|435.17|10
1731276500000|2024-11-10 22:08:20|437|435.3|437.31|435.61|437.31|435.61|437|435.3|18
1731276510000|2024-11-10 22:08:30|437.32|435.62|437.23|435.53|437.37|435.67|437.23|435.53|20
1731276520000|2024-11-10 22:08:40|437.24|435.54|437.35|435.65|437.4|435.7|437.13|435.43|21
1731276530000|2024-11-10 22:08:50|437.36|435.66|437.41|435.71|437.41|435.71|437.35|435.65|7
1731276540000|2024-11-10 22:09:00|437.32|435.62|437.6|435.9|437.62|435.92|437.32|435.62|10
1731276550000|2024-11-10 22:09:10|437.57|435.87|437.32|435.62|437.58|435.88|437.32|435.62|24
1731276560000|2024-11-10 22:09:20|437.34|435.64|437.42|435.72|437.51|435.81|437.34|435.64|19
1731276570000|2024-11-10 22:09:30|437.43|435.73|437.51|435.81|437.61|435.91|437.41|435.71|18
1731276580000|2024-11-10 22:09:40|437.4|435.7|437.41|435.71|437.44|435.74|437.4|435.7|16
1731276590000|2024-11-10 22:09:50|437.52|435.82|437.66|435.96|437.66|435.96|437.5|435.8|11
1731276600000|2024-11-10 22:10:00|437.7|436|437.59|435.89|437.78|436.08|437.59|435.89|22
1731276610000|2024-11-10 22:10:10|437.57|435.87|437.32|435.62|437.57|435.87|437.32|435.62|11
1731276620000|2024-11-10 22:10:20|437.27|435.57|437.16|435.46|437.27|435.57|437.09|435.39|12
1731276630000|2024-11-10 22:10:30|437.21|435.51|437.22|435.52|437.44|435.74|437.21|435.51|22
1731276640000|2024-11-10 22:10:40|437.23|435.53|437.31|435.61|437.32|435.62|437.23|435.53|19
1731276650000|2024-11-10 22:10:50|437.28|435.58|437.65|435.95|437.65|435.95|437.27|435.57|22
1731276660000|2024-11-10 22:11:00|437.69|435.99|437.57|435.87|437.8|436.1|437.53|435.83|22
1731276670000|2024-11-10 22:11:10|437.56|435.86|437.26|435.56|437.71|436.01|437.26|435.56|17
1731276680000|2024-11-10 22:11:20|437.23|435.53|437.28|435.58|437.28|435.58|437.09|435.39|19
1731276690000|2024-11-10 22:11:30|437.23|435.53|437.38|435.68|437.38|435.68|437.19|435.49|18
1731276700000|2024-11-10 22:11:40|437.33|435.63|437.47|435.77|437.47|435.77|437.32|435.62|15
1731276710000|2024-11-10 22:11:50|437.46|435.76|437.38|435.68|437.46|435.76|437.35|435.65|18
1731276720000|2024-11-10 22:12:00|437.37|435.67|437.4|435.7|437.4|435.7|437.28|435.58|18
1731276730000|2024-11-10 22:12:10|437.41|435.71|437.59|435.89|437.59|435.89|437.41|435.71|22
1731276740000|2024-11-10 22:12:20|437.52|435.82|437.59|435.89|437.59|435.89|437.49|435.79|17
1731276750000|2024-11-10 22:12:30|437.6|435.9|437.65|435.95|437.74|436.04|437.6|435.9|16
1731276760000|2024-11-10 22:12:40|437.64|435.94|437.51|435.81|437.64|435.94|437.51|435.81|16
1731276770000|2024-11-10 22:12:50|437.52|435.82|437.55|435.85|437.56|435.86|437.51|435.81|18
1731276780000|2024-11-10 22:13:00|437.59|435.89|437.59|435.89|437.59|435.89|437.43|435.73|21
1731276790000|2024-11-10 22:13:10|437.6|435.9|437.8|436.1|437.8|436.1|437.6|435.9|19
1731276800000|2024-11-10 22:13:20|437.79|436.09|437.8|436.1|437.8|436.1|437.79|436.09|2
1731276810000|2024-11-10 22:13:30|437.74|436.04|437.76|436.06|437.76|436.06|437.74|436.04|3
1731276820000|2024-11-10 22:13:40|437.77|436.07|437.64|435.94|437.8|436.1|437.64|435.94|16
1731276830000|2024-11-10 22:13:50|437.67|435.97|437.77|436.07|437.77|436.07|437.63|435.93|21
1731276840000|2024-11-10 22:14:00|437.78|436.08|437.71|436.01|437.8|436.1|437.71|436.01|14
1731276850000|2024-11-10 22:14:10|437.72|436.02|437.8|436.1|437.8|436.1|437.71|436.01|18
1731276870000|2024-11-10 22:14:30|437.81|436.11|438.1|436.4|438.14|436.44|437.81|436.11|15
1731276880000|2024-11-10 22:14:40|438.04|436.34|438.04|436.34|438.05|436.35|438.04|436.34|7
1731276890000|2024-11-10 22:14:50|437.92|436.22|437.91|436.21|437.94|436.24|437.91|436.21|6
1731276900000|2024-11-10 22:15:00|437.77|436.07|437.9|436.2|437.91|436.21|437.68|435.98|23
1731276910000|2024-11-10 22:15:10|437.92|436.22|438.01|436.31|438.01|436.31|437.91|436.21|18
1731276920000|2024-11-10 22:15:20|438|436.3|437.99|436.29|438.15|436.45|437.96|436.26|17
1731276930000|2024-11-10 22:15:30|438|436.3|438.19|436.49|438.19|436.49|438|436.3|10
1731276950000|2024-11-10 22:15:50|438.18|436.48|438.39|436.69|438.39|436.69|438.18|436.48|7
1731276960000|2024-11-10 22:16:00|438.4|436.7|438.28|436.58|438.49|436.79|438.19|436.49|29
1731276970000|2024-11-10 22:16:10|438.3|436.6|438.45|436.75|438.46|436.76|438.3|436.6|16
1731276980000|2024-11-10 22:16:20|438.44|436.74|438.39|436.69|438.49|436.79|438.37|436.67|20
1731276990000|2024-11-10 22:16:30|438.4|436.7|438.52|436.82|438.52|436.82|438.4|436.7|13
1731277000000|2024-11-10 22:16:40|438.51|436.81|438.46|436.76|438.52|436.82|438.45|436.75|19
1731277010000|2024-11-10 22:16:50|438.47|436.77|439.16|437.46|439.21|437.51|438.47|436.77|27
1731277020000|2024-11-10 22:17:00|439.2|437.5|439.2|437.5|439.37|437.67|439.12|437.42|21
1731277030000|2024-11-10 22:17:10|439.13|437.43|439.28|437.58|439.36|437.66|439.1|437.4|25
1731277040000|2024-11-10 22:17:20|439.31|437.61|439.45|437.75|439.45|437.75|439.28|437.58|22
1731277050000|2024-11-10 22:17:30|439.47|437.77|439.39|437.69|439.53|437.83|439.29|437.59|26
1731277060000|2024-11-10 22:17:40|439.4|437.7|439.46|437.76|439.48|437.78|439.39|437.69|10
1731277070000|2024-11-10 22:17:50|439.47|437.77|439.39|437.69|439.5|437.8|439.38|437.68|12
1731277080000|2024-11-10 22:18:00|439.38|437.68|439.38|437.68|439.47|437.77|439.31|437.61|16
1731277090000|2024-11-10 22:18:10|439.3|437.6|438.99|437.29|439.31|437.61|438.96|437.26|26
1731277100000|2024-11-10 22:18:20|439.01|437.31|439.08|437.38|439.15|437.45|438.97|437.27|27
1731277110000|2024-11-10 22:18:30|438.98|437.28|439.07|437.37|439.13|437.43|438.96|437.26|18
1731277120000|2024-11-10 22:18:40|439.06|437.36|439.14|437.44|439.23|437.53|439.06|437.36|14
1731277130000|2024-11-10 22:18:50|439.15|437.45|439.23|437.53|439.31|437.61|439.15|437.45|17
1731277140000|2024-11-10 22:19:00|439.22|437.52|439.09|437.39|439.25|437.55|439.08|437.38|23
1731277150000|2024-11-10 22:19:10|439.11|437.41|439.19|437.49|439.23|437.53|439.11|437.41|21
1731277160000|2024-11-10 22:19:20|439.08|437.38|439.23|437.53|439.24|437.54|439.08|437.38|15
1731277170000|2024-11-10 22:19:30|439.24|437.54|439.57|437.87|439.61|437.91|439.24|437.54|19
1731277180000|2024-11-10 22:19:40|439.58|437.88|439.58|437.88|439.6|437.9|439.52|437.82|18
1731277190000|2024-11-10 22:19:50|439.54|437.84|439.44|437.74|439.6|437.9|439.44|437.74|11
1731277200000|2024-11-10 22:20:00|439.46|437.76|439.51|437.81|439.53|437.83|439.46|437.76|7
1731277210000|2024-11-10 22:20:10|439.53|437.83|439.52|437.82|439.57|437.87|439.43|437.73|15
1731277220000|2024-11-10 22:20:20|439.54|437.84|439.61|437.91|439.61|437.91|439.53|437.83|10
1731277230000|2024-11-10 22:20:30|439.63|437.93|439.95|438.25|439.95|438.25|439.63|437.93|11
1731277240000|2024-11-10 22:20:40|440.07|438.37|440.15|438.45|440.15|438.45|440.07|438.37|8
1731277250000|2024-11-10 22:20:50|440.17|438.47|440.24|438.54|440.24|438.54|440.17|438.47|6
1731277260000|2024-11-10 22:21:00|440.26|438.56|440.42|438.72|440.42|438.72|440.26|438.56|9
1731277270000|2024-11-10 22:21:10|440.43|438.73|440.52|438.82|440.52|438.82|440.43|438.73|16
1731277280000|2024-11-10 22:21:20|440.48|438.78|440.46|438.76|440.48|438.78|440.46|438.76|2
1731277290000|2024-11-10 22:21:30|440.47|438.77|445.19|443.49|445.19|443.49|440.46|438.76|16
1731277300000|2024-11-10 22:21:40|445.2|443.5|445.28|443.58|445.28|443.58|445.2|443.5|10
1731277310000|2024-11-10 22:21:50|445.22|443.52|445.04|443.34|445.23|443.53|445.04|443.34|16
1731277320000|2024-11-10 22:22:00|445.01|443.31|444.88|443.18|445.01|443.31|444.79|443.09|27
1731277330000|2024-11-10 22:22:10|444.89|443.19|445.33|443.63|445.33|443.63|444.87|443.17|22
1731277340000|2024-11-10 22:22:20|445.46|443.76|445.6|443.9|445.6|443.9|445.46|443.76|11
1731277350000|2024-11-10 22:22:30|445.79|444.09|445.27|443.57|446|444.3|445.27|443.57|27
1731277360000|2024-11-10 22:22:40|445.21|443.51|445.82|444.12|445.83|444.13|445.13|443.43|27
1731277370000|2024-11-10 22:22:50|445.83|444.13|445.93|444.23|445.93|444.23|445.83|444.13|12
1731277380000|2024-11-10 22:23:00|445.94|444.24|446.12|444.42|446.12|444.42|445.91|444.21|16
1731277390000|2024-11-10 22:23:10|446.14|444.44|446.11|444.41|446.58|444.88|445.96|444.26|24
1731277400000|2024-11-10 22:23:20|446.12|444.42|445.59|443.89|446.2|444.5|445.59|443.89|30
1731277410000|2024-11-10 22:23:30|445.58|443.88|445.18|443.48|445.71|444.01|444.97|443.27|24
1731277420000|2024-11-10 22:23:40|445.3|443.6|445.57|443.87|445.65|443.95|445.3|443.6|22
1731277430000|2024-11-10 22:23:50|445.56|443.86|445.6|443.9|445.64|443.94|445.56|443.86|18
1731277440000|2024-11-10 22:24:00|445.62|443.92|445.74|444.04|445.95|444.25|445.45|443.75|29
1731277450000|2024-11-10 22:24:10|445.75|444.05|445.26|443.56|445.77|444.07|444.94|443.24|30
1731277460000|2024-11-10 22:24:20|445.24|443.54|445.29|443.59|445.39|443.69|445.24|443.54|20
1731277470000|2024-11-10 22:24:30|445.31|443.61|445.48|443.78|445.48|443.78|445.28|443.58|22
1731277480000|2024-11-10 22:24:40|445.43|443.73|446.55|444.85|446.55|444.85|445.41|443.71|19
1731277490000|2024-11-10 22:24:50|446.57|444.87|446.31|444.61|446.64|444.94|446.11|444.41|23
1731277500000|2024-11-10 22:25:00|446.29|444.59|446.46|444.76|446.6|444.9|446.29|444.59|26
1731277510000|2024-11-10 22:25:10|446.45|444.75|446.33|444.63|446.45|444.75|446.33|444.63|12
1731277520000|2024-11-10 22:25:20|446.32|444.62|446.32|444.62|446.46|444.76|446.32|444.62|12
1731277540000|2024-11-10 22:25:40|446.05|444.35|445.6|443.9|446.05|444.35|445.6|443.9|17
1731277550000|2024-11-10 22:25:50|445.58|443.88|445.67|443.97|445.69|443.99|445.4|443.7|20
1731277560000|2024-11-10 22:26:00|445.74|444.04|446.05|444.35|446.14|444.44|445.71|444.01|29
1731277570000|2024-11-10 22:26:10|446.06|444.36|446.19|444.49|446.22|444.52|445.91|444.21|24
1731277580000|2024-11-10 22:26:20|446.18|444.48|446.3|444.6|446.35|444.65|446.18|444.48|19
1731277590000|2024-11-10 22:26:30|446.31|444.61|445.68|443.98|446.31|444.61|445.68|443.98|19
1731277600000|2024-11-10 22:26:40|445.66|443.96|445.55|443.85|445.68|443.98|445.33|443.63|25
1731277610000|2024-11-10 22:26:50|445.56|443.86|445.47|443.77|445.6|443.9|445.44|443.74|30
1731277620000|2024-11-10 22:27:00|445.41|443.71|445.2|443.5|445.41|443.71|445.2|443.5|20
1731277630000|2024-11-10 22:27:10|445.21|443.51|444.96|443.26|445.21|443.51|444.96|443.26|13
1731277640000|2024-11-10 22:27:20|444.92|443.22|443.97|442.27|444.92|443.22|443.97|442.27|24
1731277650000|2024-11-10 22:27:30|443.94|442.24|443.68|441.98|443.94|442.24|443.68|441.98|15
1731277660000|2024-11-10 22:27:40|443.67|441.97|443.44|441.74|443.67|441.97|443.43|441.73|22
1731277670000|2024-11-10 22:27:50|443.45|441.75|443.8|442.1|443.8|442.1|443.44|441.74|21
1731277680000|2024-11-10 22:28:00|443.81|442.11|443.54|441.84|443.81|442.11|443.5|441.8|20
1731277690000|2024-11-10 22:28:10|443.51|441.81|443.03|441.33|443.51|441.81|443.03|441.33|19
1731277700000|2024-11-10 22:28:20|443.02|441.32|442.84|441.14|443.02|441.32|442.84|441.14|19
1731277710000|2024-11-10 22:28:30|442.83|441.13|442.22|440.52|442.83|441.13|442.22|440.52|14
1731277720000|2024-11-10 22:28:40|442.21|440.51|441.87|440.17|442.22|440.52|441.86|440.16|24
1731277730000|2024-11-10 22:28:50|441.86|440.16|441.71|440.01|441.86|440.16|441.6|439.9|24
1731277740000|2024-11-10 22:29:00|441.7|440|441.59|439.89|441.7|440|441.52|439.82|17
1731277750000|2024-11-10 22:29:10|441.65|439.95|441.59|439.89|441.73|440.03|441.59|439.89|18
1731277760000|2024-11-10 22:29:20|441.61|439.91|441.8|440.1|441.85|440.15|441.61|439.91|15
1731277770000|2024-11-10 22:29:30|441.79|440.09|441.55|439.85|441.8|440.1|441.55|439.85|15
1731277780000|2024-11-10 22:29:40|441.5|439.8|440.63|438.93|441.5|439.8|440.63|438.93|20
1731277790000|2024-11-10 22:29:50|440.61|438.91|440.42|438.72|440.61|438.91|440.42|438.72|24
1731277800000|2024-11-10 22:30:00|440.35|438.65|440.25|438.55|440.35|438.65|440.19|438.49|14
1731277810000|2024-11-10 22:30:10|440.27|438.57|440.72|439.02|440.72|439.02|440.27|438.57|20
1731277820000|2024-11-10 22:30:20|440.74|439.04|441.1|439.4|441.12|439.42|440.74|439.04|19
1731277830000|2024-11-10 22:30:30|441.11|439.41|441.62|439.92|441.62|439.92|441.11|439.41|22
1731277840000|2024-11-10 22:30:40|441.63|439.93|442.04|440.34|442.11|440.41|441.62|439.92|26
1731277850000|2024-11-10 22:30:50|442.03|440.33|442.07|440.37|442.17|440.47|442.02|440.32|19
1731277860000|2024-11-10 22:31:00|442|440.3|441.32|439.62|442|440.3|441.3|439.6|21
1731277870000|2024-11-10 22:31:10|441.31|439.61|441.11|439.41|441.32|439.62|441.11|439.41|22
1731277880000|2024-11-10 22:31:20|441.1|439.4|441.1|439.4|441.1|439.4|440.97|439.27|13
1731277890000|2024-11-10 22:31:30|441.12|439.42|441.08|439.38|441.12|439.42|441.08|439.38|8
1731277900000|2024-11-10 22:31:40|441.04|439.34|441.19|439.49|441.19|439.49|441.04|439.34|10
1731277910000|2024-11-10 22:31:50|441.48|439.78|441.45|439.75|441.58|439.88|441.45|439.75|16
1731277920000|2024-11-10 22:32:00|441.43|439.73|440.65|438.95|441.43|439.73|440.65|438.95|23
1731277930000|2024-11-10 22:32:10|440.64|438.94|440.22|438.52|440.64|438.94|440.22|438.52|23
1731277940000|2024-11-10 22:32:20|440.2|438.5|439.78|438.08|440.2|438.5|439.78|438.08|23
1731277950000|2024-11-10 22:32:30|439.77|438.07|439.19|437.49|439.77|438.07|439.19|437.49|27
1731277960000|2024-11-10 22:32:40|439.27|437.57|439.22|437.52|439.3|437.6|439.22|437.52|13
1731277970000|2024-11-10 22:32:50|439.2|437.5|439.34|437.64|439.37|437.67|439.18|437.48|13
1731277980000|2024-11-10 22:33:00|439.35|437.65|438.78|437.08|439.37|437.67|438.73|437.03|18
1731277990000|2024-11-10 22:33:10|438.79|437.09|438.43|436.73|438.91|437.21|438.43|436.73|19
1731278000000|2024-11-10 22:33:20|438.44|436.74|438.3|436.6|438.44|436.74|438.29|436.59|22
1731278010000|2024-11-10 22:33:30|438.29|436.59|437.6|435.9|438.29|436.59|437.58|435.88|21
1731278020000|2024-11-10 22:33:40|437.59|435.89|437.43|435.73|437.59|435.89|437.43|435.73|17
1731278030000|2024-11-10 22:33:50|437.42|435.72|437.3|435.6|437.42|435.72|437.3|435.6|13
1731278040000|2024-11-10 22:34:00|437.07|435.37|436.74|435.04|437.07|435.37|436.74|435.04|17
1731278050000|2024-11-10 22:34:10|436.7|435|436.47|434.77|436.72|435.02|436.46|434.76|19
1731278060000|2024-11-10 22:34:20|436.48|434.78|437.31|435.61|437.31|435.61|436.48|434.78|19
1731278070000|2024-11-10 22:34:30|437.37|435.67|437.61|435.91|437.68|435.98|437.36|435.66|15
1731278080000|2024-11-10 22:34:40|437.6|435.9|437.53|435.83|437.62|435.92|437.53|435.83|7
1731278090000|2024-11-10 22:34:50|437.54|435.84|436.86|435.16|437.55|435.85|436.86|435.16|25
1731278100000|2024-11-10 22:35:00|436.85|435.15|436.84|435.14|436.88|435.18|436.82|435.12|14
1731278110000|2024-11-10 22:35:10|436.81|435.11|436.5|434.8|436.81|435.11|436.44|434.74|19
1731278120000|2024-11-10 22:35:20|436.49|434.79|436.03|434.33|436.49|434.79|435.98|434.28|21
1731278130000|2024-11-10 22:35:30|436.01|434.31|435.87|434.17|436.01|434.31|435.8|434.1|17
1731278140000|2024-11-10 22:35:40|435.88|434.18|435.88|434.18|435.93|434.23|435.86|434.16|15
1731278150000|2024-11-10 22:35:50|435.89|434.19|435.78|434.08|435.89|434.19|435.78|434.08|13
1731278160000|2024-11-10 22:36:00|435.77|434.07|436.41|434.71|436.41|434.71|435.77|434.07|16
1731278170000|2024-11-10 22:36:10|436.42|434.72|436.92|435.22|436.92|435.22|436.42|434.72|16
1731278180000|2024-11-10 22:36:20|436.91|435.21|436.91|435.21|436.97|435.27|436.82|435.12|18
1731278190000|2024-11-10 22:36:30|436.9|435.2|437.5|435.8|437.5|435.8|436.9|435.2|27
1731278200000|2024-11-10 22:36:40|437.51|435.81|437.58|435.88|437.72|436.02|437.51|435.81|18
1731278210000|2024-11-10 22:36:50|437.62|435.92|438.18|436.48|438.18|436.48|437.62|435.92|22
1731278220000|2024-11-10 22:37:00|438.21|436.51|438.1|436.4|438.32|436.62|438.1|436.4|19
1731278230000|2024-11-10 22:37:10|438.09|436.39|438.12|436.42|438.16|436.46|438.07|436.37|23
1731278240000|2024-11-10 22:37:20|438.11|436.41|437.99|436.29|438.11|436.41|437.97|436.27|12
1731278250000|2024-11-10 22:37:30|437.97|436.27|438.03|436.33|438.04|436.34|437.92|436.22|13
1731278260000|2024-11-10 22:37:40|438.04|436.34|438.14|436.44|438.14|436.44|438.04|436.34|12
1731278270000|2024-11-10 22:37:50|438.22|436.52|438.25|436.55|438.28|436.58|438.22|436.52|18
1731278280000|2024-11-10 22:38:00|438.26|436.56|436.79|435.09|438.26|436.56|436.77|435.07|22
1731278290000|2024-11-10 22:38:10|436.78|435.08|437.15|435.45|437.45|435.75|436.76|435.06|26
1731278300000|2024-11-10 22:38:20|437.11|435.41|436.41|434.71|437.11|435.41|436.41|434.71|25
1731278310000|2024-11-10 22:38:30|436.4|434.7|436.74|435.04|436.74|435.04|436.4|434.7|19
1731278320000|2024-11-10 22:38:40|436.99|435.29|437.25|435.55|437.25|435.55|436.99|435.29|13
1731278330000|2024-11-10 22:38:50|437.31|435.61|437.49|435.79|437.49|435.79|437.31|435.61|15
1731278340000|2024-11-10 22:39:00|437.5|435.8|437.34|435.64|437.5|435.8|437.15|435.45|17
1731278350000|2024-11-10 22:39:10|437.39|435.69|436.64|434.94|437.39|435.69|436.64|434.94|24
1731278360000|2024-11-10 22:39:20|436.61|434.91|436.82|435.12|436.82|435.12|436.59|434.89|13
1731278370000|2024-11-10 22:39:30|436.84|435.14|436.84|435.14|436.92|435.22|436.69|434.99|15
1731278380000|2024-11-10 22:39:40|436.85|435.15|437.29|435.59|437.29|435.59|436.85|435.15|19
1731278390000|2024-11-10 22:39:50|437.3|435.6|437.52|435.82|437.52|435.82|437.3|435.6|18
1731278400000|2024-11-10 22:40:00|437.4|435.7|437.1|435.4|437.4|435.7|437.01|435.31|23
1731278410000|2024-11-10 22:40:10|437.15|435.45|437.23|435.53|437.23|435.53|437.13|435.43|20
1731278420000|2024-11-10 22:40:20|437.24|435.54|437.32|435.62|437.32|435.62|437.23|435.53|6
1731278430000|2024-11-10 22:40:30|437.31|435.61|437.08|435.38|437.31|435.61|437.08|435.38|16
1731278440000|2024-11-10 22:40:40|437.07|435.37|437.01|435.31|437.11|435.41|437.01|435.31|15
1731278450000|2024-11-10 22:40:50|437.03|435.33|436.82|435.12|437.03|435.33|436.82|435.12|12
1731278460000|2024-11-10 22:41:00|436.83|435.13|436.84|435.14|436.84|435.14|436.83|435.13|2
1731278470000|2024-11-10 22:41:10|436.83|435.13|436.75|435.05|436.83|435.13|436.75|435.05|4
1731278480000|2024-11-10 22:41:20|436.76|435.06|436.95|435.25|437.01|435.31|436.76|435.06|13
1731278490000|2024-11-10 22:41:30|436.96|435.26|437.15|435.45|437.16|435.46|436.96|435.26|7
1731278500000|2024-11-10 22:41:40|437.16|435.46|437.23|435.53|437.23|435.53|437.15|435.45|11
1731278510000|2024-11-10 22:41:50|437.25|435.55|437.27|435.57|437.31|435.61|437.25|435.55|9
1731278520000|2024-11-10 22:42:00|437.18|435.48|436.9|435.2|437.19|435.49|436.9|435.2|16
1731278530000|2024-11-10 22:42:10|436.91|435.21|436.79|435.09|436.96|435.26|436.79|435.09|13
1731278540000|2024-11-10 22:42:20|436.78|435.08|436.38|434.68|436.78|435.08|436.38|434.68|17
1731278550000|2024-11-10 22:42:30|436.37|434.67|436.46|434.76|436.46|434.76|436.37|434.67|6
1731278560000|2024-11-10 22:42:40|436.47|434.77|436.46|434.76|436.47|434.77|436.45|434.75|4
1731278570000|2024-11-10 22:42:50|436.45|434.75|436.09|434.39|436.45|434.75|436.09|434.39|15
1731278580000|2024-11-10 22:43:00|436.08|434.38|435.88|434.18|436.08|434.38|435.87|434.17|10
1731278590000|2024-11-10 22:43:10|435.89|434.19|435.98|434.28|436|434.3|435.89|434.19|11
1731278600000|2024-11-10 22:43:20|435.97|434.27|435.93|434.23|435.97|434.27|435.93|434.23|7
1731278610000|2024-11-10 22:43:30|435.92|434.22|435.8|434.1|435.92|434.22|435.8|434.1|10
1731278620000|2024-11-10 22:43:40|435.75|434.05|435.68|433.98|435.75|434.05|435.68|433.98|8
1731278630000|2024-11-10 22:43:50|435.67|433.97|435.64|433.94|435.67|433.97|435.64|433.94|4
1731278640000|2024-11-10 22:44:00|435.38|433.68|435.26|433.56|435.38|433.68|435.25|433.55|18
1731278650000|2024-11-10 22:44:10|435.27|433.57|435.33|433.63|435.34|433.64|435.25|433.55|16
1731278660000|2024-11-10 22:44:20|435.34|433.64|435.43|433.73|435.43|433.73|435.34|433.64|4
1731278670000|2024-11-10 22:44:30|435.44|433.74|435.42|433.72|435.44|433.74|435.27|433.57|19
1731278680000|2024-11-10 22:44:40|435.45|433.75|435.66|433.96|435.66|433.96|435.44|433.74|14
1731278690000|2024-11-10 22:44:50|435.67|433.97|435.79|434.09|435.79|434.09|435.67|433.97|7
1731278700000|2024-11-10 22:45:00|435.82|434.12|435.9|434.2|435.9|434.2|435.82|434.12|5
1731278710000|2024-11-10 22:45:10|436.1|434.4|436.53|434.83|436.53|434.83|436.1|434.4|7
1731278720000|2024-11-10 22:45:20|436.63|434.93|437.1|435.4|437.12|435.42|436.63|434.93|22
1731278730000|2024-11-10 22:45:30|437.11|435.41|437.41|435.71|437.41|435.71|437.09|435.39|17
1731278740000|2024-11-10 22:45:40|437.42|435.72|437.41|435.71|437.48|435.78|437.37|435.67|12
1731278750000|2024-11-10 22:45:50|437.42|435.72|437.05|435.35|437.43|435.73|437.05|435.35|12
1731278760000|2024-11-10 22:46:00|437.04|435.34|436.94|435.24|437.04|435.34|436.94|435.24|7
1731278770000|2024-11-10 22:46:10|436.96|435.26|436.42|434.72|436.96|435.26|436.42|434.72|12
1731278780000|2024-11-10 22:46:20|436.45|434.75|435.87|434.17|436.45|434.75|435.87|434.17|18
1731278790000|2024-11-10 22:46:30|435.86|434.16|435.84|434.14|435.86|434.16|435.84|434.14|3
1731278800000|2024-11-10 22:46:40|435.91|434.21|436.02|434.32|436.02|434.32|435.91|434.21|8
1731278810000|2024-11-10 22:46:50|436.03|434.33|436.06|434.36|436.09|434.39|436.02|434.32|11
1731278820000|2024-11-10 22:47:00|436.07|434.37|436.22|434.52|436.22|434.52|436.07|434.37|17
1731278830000|2024-11-10 22:47:10|436.21|434.51|436.8|435.1|436.8|435.1|436.21|434.51|25
1731278840000|2024-11-10 22:47:20|436.83|435.13|436.94|435.24|436.95|435.25|436.83|435.13|17
1731278850000|2024-11-10 22:47:30|436.93|435.23|436.64|434.94|436.93|435.23|436.64|434.94|18
1731278860000|2024-11-10 22:47:40|436.63|434.93|436.53|434.83|436.63|434.93|436.53|434.83|10
1731278870000|2024-11-10 22:47:50|436.52|434.82|436.4|434.7|436.52|434.82|436.39|434.69|12
1731278880000|2024-11-10 22:48:00|436.39|434.69|436.66|434.96|436.66|434.96|436.34|434.64|18
1731278890000|2024-11-10 22:48:10|436.67|434.97|436.72|435.02|436.72|435.02|436.67|434.97|7
1731278900000|2024-11-10 22:48:20|436.71|435.01|436.86|435.16|436.86|435.16|436.71|435.01|11
1731278910000|2024-11-10 22:48:30|436.95|435.25|437.08|435.38|437.08|435.38|436.95|435.25|11
1731278920000|2024-11-10 22:48:40|437.15|435.45|437.4|435.7|437.4|435.7|437.15|435.45|18
1731278930000|2024-11-10 22:48:50|437.41|435.71|437.52|435.82|437.52|435.82|437.41|435.71|6
1731278940000|2024-11-10 22:49:00|437.76|436.06|438.06|436.36|438.06|436.36|437.76|436.06|17
1731278950000|2024-11-10 22:49:10|438.05|436.35|438.66|436.96|438.75|437.05|438.05|436.35|25
1731278960000|2024-11-10 22:49:20|438.67|436.97|438.48|436.78|438.67|436.97|438.48|436.78|13
1731278970000|2024-11-10 22:49:30|438.47|436.77|438.45|436.75|438.47|436.77|438.43|436.73|5
1731278980000|2024-11-10 22:49:40|438.46|436.76|438.48|436.78|438.48|436.78|438.46|436.76|2
1731278990000|2024-11-10 22:49:50|438.5|436.8|438.64|436.94|438.69|436.99|438.5|436.8|20
1731279000000|2024-11-10 22:50:00|438.63|436.93|438.7|437|438.7|437|438.63|436.93|11
1731279010000|2024-11-10 22:50:10|438.67|436.97|438.72|437.02|438.72|437.02|438.67|436.97|12
1731279020000|2024-11-10 22:50:20|438.74|437.04|438.81|437.11|438.81|437.11|438.74|437.04|8
1731279030000|2024-11-10 22:50:30|438.82|437.12|438.82|437.12|438.82|437.12|438.82|437.12|1
1731279040000|2024-11-10 22:50:40|438.81|437.11|438.81|437.11|438.81|437.11|438.81|437.11|1
1731279050000|2024-11-10 22:50:50|438.82|437.12|438.84|437.14|438.84|437.14|438.82|437.12|3
1731279100000|2024-11-10 22:51:40|438.83|437.13|438.83|437.13|438.83|437.13|438.83|437.13|1
1731279110000|2024-11-10 22:51:50|438.82|437.12|438.36|436.66|438.82|437.12|438.36|436.66|12
1731279120000|2024-11-10 22:52:00|438.35|436.65|438.3|436.6|438.35|436.65|438.3|436.6|7
1731279140000|2024-11-10 22:52:20|438.29|436.59|438.3|436.6|438.3|436.6|438.29|436.59|2
1731279150000|2024-11-10 22:52:30|438.36|436.66|438.45|436.75|438.45|436.75|438.36|436.66|7
1731279160000|2024-11-10 22:52:40|438.52|436.82|439.06|437.36|439.06|437.36|438.52|436.82|16
1731279170000|2024-11-10 22:52:50|439.09|437.39|439.15|437.45|439.15|437.45|439.09|437.39|10
1731279300000|2024-11-10 22:55:00|439.42|437.72|439.96|438.26|439.96|438.26|439.42|437.72|7
1731279310000|2024-11-10 22:55:10|439.99|438.29|440.2|438.5|440.22|438.52|439.99|438.29|19
1731279320000|2024-11-10 22:55:20|440.19|438.49|440.07|438.37|440.19|438.49|440.05|438.35|16
1731279330000|2024-11-10 22:55:30|440.09|438.39|440.37|438.67|440.37|438.67|440.09|438.39|13
1731279340000|2024-11-10 22:55:40|440.38|438.68|440.4|438.7|440.43|438.73|440.38|438.68|10
1731279350000|2024-11-10 22:55:50|440.41|438.71|440.42|438.72|440.42|438.72|440.38|438.68|11
1731279360000|2024-11-10 22:56:00|440.43|438.73|440.51|438.81|440.51|438.81|440.43|438.73|8
1731279390000|2024-11-10 22:56:30|440.55|438.85|440.56|438.86|440.56|438.86|440.55|438.85|2
1731279400000|2024-11-10 22:56:40|440.59|438.89|440.57|438.87|440.6|438.9|440.57|438.87|7
1731279410000|2024-11-10 22:56:50|440.54|438.84|440.51|438.81|440.55|438.85|440.51|438.81|10
1731279420000|2024-11-10 22:57:00|440.52|438.82|440.63|438.93|440.64|438.94|440.49|438.79|10
1731279430000|2024-11-10 22:57:10|440.64|438.94|440.77|439.07|440.77|439.07|440.64|438.94|8
1731279450000|2024-11-10 22:57:30|440.78|439.08|441.25|439.55|441.25|439.55|440.78|439.08|9
1731279460000|2024-11-10 22:57:40|441.26|439.56|441.36|439.66|441.36|439.66|441.26|439.56|8
1731279470000|2024-11-10 22:57:50|441.42|439.72|441.37|439.67|441.47|439.77|441.37|439.67|13
1731279480000|2024-11-10 22:58:00|441.36|439.66|441.33|439.63|441.36|439.66|441.33|439.63|4
1731279490000|2024-11-10 22:58:10|441.32|439.62|441.21|439.51|441.32|439.62|441.21|439.51|16
1731279500000|2024-11-10 22:58:20|441.07|439.37|441.44|439.74|441.45|439.75|441.07|439.37|17
1731279510000|2024-11-10 22:58:30|441.45|439.75|441.41|439.71|441.45|439.75|441.38|439.68|11
1731279520000|2024-11-10 22:58:40|441.42|439.72|441.41|439.71|441.44|439.74|441.4|439.7|16
1731279530000|2024-11-10 22:58:50|441.4|439.7|441.41|439.71|441.44|439.74|441.37|439.67|9
1731279540000|2024-11-10 22:59:00|441.4|439.7|441.45|439.75|441.48|439.78|441.4|439.7|9
1731279550000|2024-11-10 22:59:10|441.44|439.74|441.07|439.37|441.44|439.74|441.07|439.37|13
1731279560000|2024-11-10 22:59:20|441.06|439.36|440.78|439.08|441.06|439.36|440.78|439.08|5
1731279580000|2024-11-10 22:59:40|440.77|439.07|441|439.3|441|439.3|440.73|439.03|12
1731279590000|2024-11-10 22:59:50|440.99|439.29|440.84|439.14|440.99|439.29|440.83|439.13|13
1731279600000|2024-11-10 23:00:00|440.85|439.15|441.05|439.35|441.26|439.56|440.85|439.15|29
1731279610000|2024-11-10 23:00:10|440.9|439.2|440.07|438.37|440.9|439.2|440.07|438.37|22
1731279620000|2024-11-10 23:00:20|440.06|438.36|439.47|437.77|440.06|438.36|439.47|437.77|23
1731279630000|2024-11-10 23:00:30|439.45|437.75|439.17|437.47|439.45|437.75|439.17|437.47|21
1731279640000|2024-11-10 23:00:40|439.16|437.46|438.72|437.02|439.16|437.46|438.72|437.02|24
1731279650000|2024-11-10 23:00:50|438.7|437|438.63|436.93|438.77|437.07|438.63|436.93|18
1731279660000|2024-11-10 23:01:00|438.64|436.94|438.99|437.29|438.99|437.29|438.6|436.9|20
1731279670000|2024-11-10 23:01:10|439|437.3|438.77|437.07|439.01|437.31|438.56|436.86|26
1731279680000|2024-11-10 23:01:20|438.78|437.08|438.51|436.81|438.78|437.08|438.51|436.81|21
1731279690000|2024-11-10 23:01:30|438.5|436.8|438.61|436.91|438.62|436.92|438.49|436.79|8
1731279700000|2024-11-10 23:01:40|438.62|436.92|438.47|436.77|438.62|436.92|438.41|436.71|19
1731279710000|2024-11-10 23:01:50|438.48|436.78|438.93|437.23|438.93|437.23|438.48|436.78|26
1731279720000|2024-11-10 23:02:00|438.94|437.24|438.61|436.91|438.94|437.24|438.61|436.91|26
1731279730000|2024-11-10 23:02:10|438.62|436.92|438.48|436.78|438.62|436.92|438.47|436.77|21
1731279740000|2024-11-10 23:02:20|438.47|436.77|438.64|436.94|438.8|437.1|438.47|436.77|18
1731279750000|2024-11-10 23:02:30|438.68|436.98|438.59|436.89|438.73|437.03|438.55|436.85|20
1731279760000|2024-11-10 23:02:40|438.6|436.9|438.52|436.82|438.61|436.91|438.52|436.82|21
1731279770000|2024-11-10 23:02:50|438.54|436.84|438.43|436.73|438.54|436.84|438.43|436.73|10
1731279780000|2024-11-10 23:03:00|438.45|436.75|438.53|436.83|438.57|436.87|438.38|436.68|17
1731279790000|2024-11-10 23:03:10|438.54|436.84|438.73|437.03|438.73|437.03|438.54|436.84|17
1731279800000|2024-11-10 23:03:20|438.74|437.04|438.94|437.24|439|437.3|438.69|436.99|23
1731279810000|2024-11-10 23:03:30|438.96|437.26|439.01|437.31|439.11|437.41|438.96|437.26|22
1731279820000|2024-11-10 23:03:40|439.03|437.33|438.88|437.18|439.05|437.35|438.87|437.17|20
1731279830000|2024-11-10 23:03:50|438.87|437.17|438.5|436.8|438.87|437.17|438.49|436.79|13
1731279840000|2024-11-10 23:04:00|438.49|436.79|438.44|436.74|438.57|436.87|438.42|436.72|22
1731279850000|2024-11-10 23:04:10|438.38|436.68|438.23|436.53|438.38|436.68|438.18|436.48|20
1731279860000|2024-11-10 23:04:20|438.22|436.52|438.13|436.43|438.22|436.52|438.06|436.36|20
1731279870000|2024-11-10 23:04:30|438.11|436.41|437.83|436.13|438.11|436.41|437.83|436.13|17
1731279880000|2024-11-10 23:04:40|437.75|436.05|437.6|435.9|437.75|436.05|437.56|435.86|27
1731279890000|2024-11-10 23:04:50|437.61|435.91|437.86|436.16|437.86|436.16|437.6|435.9|20
1731279900000|2024-11-10 23:05:00|437.87|436.17|437.86|436.16|437.99|436.29|437.85|436.15|21
1731279910000|2024-11-10 23:05:10|437.87|436.17|438.02|436.32|438.02|436.32|437.84|436.14|18
1731279920000|2024-11-10 23:05:20|438.04|436.34|438.2|436.5|438.2|436.5|438.04|436.34|14
1731279930000|2024-11-10 23:05:30|438.43|436.73|439.01|437.31|439.05|437.35|438.43|436.73|19
1731279940000|2024-11-10 23:05:40|439.02|437.32|439.33|437.63|439.33|437.63|439.01|437.31|21
1731279950000|2024-11-10 23:05:50|439.34|437.64|439.3|437.6|439.35|437.65|439.3|437.6|5
1731279960000|2024-11-10 23:06:00|439.31|437.61|440.04|438.34|440.04|438.34|439.31|437.61|19
1731279970000|2024-11-10 23:06:10|440.05|438.35|439.88|438.18|440.15|438.45|439.88|438.18|23
1731279980000|2024-11-10 23:06:20|439.87|438.17|439.45|437.75|439.87|438.17|439.45|437.75|20
1731279990000|2024-11-10 23:06:30|439.43|437.73|439.39|437.69|439.43|437.73|439.26|437.56|22
1731280000000|2024-11-10 23:06:40|439.5|437.8|439.14|437.44|439.5|437.8|439.13|437.43|17
1731280010000|2024-11-10 23:06:50|439.13|437.43|439.03|437.33|439.13|437.43|438.89|437.19|16
1731280020000|2024-11-10 23:07:00|439.02|437.32|438.97|437.27|439.12|437.42|438.88|437.18|27
1731280030000|2024-11-10 23:07:10|438.96|437.26|438.86|437.16|439.19|437.49|438.86|437.16|23
1731280040000|2024-11-10 23:07:20|438.85|437.15|438.7|437|438.85|437.15|438.65|436.95|17
1731280050000|2024-11-10 23:07:30|438.68|436.98|438.94|437.24|438.95|437.25|438.66|436.96|23
1731280060000|2024-11-10 23:07:40|438.95|437.25|439.26|437.56|439.27|437.57|438.93|437.23|21
1731280070000|2024-11-10 23:07:50|439.25|437.55|439.6|437.9|439.6|437.9|439.25|437.55|15
1731280080000|2024-11-10 23:08:00|439.54|437.84|438.98|437.28|439.54|437.84|438.98|437.28|20
1731280090000|2024-11-10 23:08:10|438.97|437.27|438.26|436.56|438.97|437.27|438.26|436.56|29
1731280100000|2024-11-10 23:08:20|438.24|436.54|438.28|436.58|438.34|436.64|438.24|436.54|14
1731280110000|2024-11-10 23:08:30|438.3|436.6|437.9|436.2|438.33|436.63|437.9|436.2|17
1731280120000|2024-11-10 23:08:40|437.89|436.19|437.7|436|437.89|436.19|437.62|435.92|22
1731280130000|2024-11-10 23:08:50|437.69|435.99|437.59|435.89|437.69|435.99|437.59|435.89|16
1731280140000|2024-11-10 23:09:00|437.58|435.88|437.64|435.94|437.66|435.96|437.57|435.87|18
1731280150000|2024-11-10 23:09:10|437.63|435.93|437.5|435.8|437.71|436.01|437.5|435.8|17
1731280160000|2024-11-10 23:09:20|437.49|435.79|437.43|435.73|437.5|435.8|437.42|435.72|18
1731280170000|2024-11-10 23:09:30|437.42|435.72|437.35|435.65|437.42|435.72|437.33|435.63|14
1731280180000|2024-11-10 23:09:40|437.34|435.64|437.71|436.01|437.71|436.01|437.3|435.6|11
1731280190000|2024-11-10 23:09:50|437.7|436|438.34|436.64|438.52|436.82|437.69|435.99|24
1731280200000|2024-11-10 23:10:00|438.24|436.54|438.15|436.45|438.31|436.61|438.13|436.43|26
1731280210000|2024-11-10 23:10:10|438.14|436.44|438.21|436.51|438.49|436.79|438.09|436.39|26
1731280220000|2024-11-10 23:10:20|438.2|436.5|437.96|436.26|438.2|436.5|437.96|436.26|21
1731280230000|2024-11-10 23:10:30|437.95|436.25|437.96|436.26|437.97|436.27|437.78|436.08|20
1731280240000|2024-11-10 23:10:40|437.97|436.27|438.19|436.49|438.35|436.65|437.97|436.27|15
1731280250000|2024-11-10 23:10:50|438.18|436.48|438.21|436.51|438.48|436.78|438.17|436.47|19
1731280260000|2024-11-10 23:11:00|438.2|436.5|438.72|437.02|438.72|437.02|438.2|436.5|20
1731280270000|2024-11-10 23:11:10|438.69|436.99|438.62|436.92|438.72|437.02|438.58|436.88|11
1731280280000|2024-11-10 23:11:20|438.61|436.91|438.61|436.91|438.61|436.91|438.59|436.89|4
1731280290000|2024-11-10 23:11:30|438.58|436.88|438.51|436.81|438.58|436.88|438.3|436.6|19
1731280300000|2024-11-10 23:11:40|438.54|436.84|438.72|437.02|438.72|437.02|438.53|436.83|7
1731280310000|2024-11-10 23:11:50|438.63|436.93|438.72|437.02|438.72|437.02|438.52|436.82|19
1731280330000|2024-11-10 23:12:10|438.69|436.99|438.44|436.74|438.72|437.02|438.36|436.66|13
1731280340000|2024-11-10 23:12:20|438.43|436.73|438.46|436.76|438.46|436.76|438.26|436.56|25
1731280350000|2024-11-10 23:12:30|438.36|436.66|437.95|436.25|438.36|436.66|437.73|436.03|25
1731280360000|2024-11-10 23:12:40|437.94|436.24|437.9|436.2|438.01|436.31|437.87|436.17|16
1731280370000|2024-11-10 23:12:50|437.95|436.25|438.29|436.59|438.3|436.6|437.95|436.25|27
1731280380000|2024-11-10 23:13:00|438.32|436.62|438.72|437.02|438.72|437.02|438.32|436.62|12
1731280390000|2024-11-10 23:13:10|438.69|436.99|438.72|437.02|438.72|437.02|438.69|436.99|5
1731280400000|2024-11-10 23:13:20|438.7|437|438.7|437|438.7|437|438.7|437|1
1731280410000|2024-11-10 23:13:30|438.64|436.94|438.31|436.61|438.7|437|438.3|436.6|25
1731280420000|2024-11-10 23:13:40|438.36|436.66|438.15|436.45|438.36|436.66|438.09|436.39|20
1731280430000|2024-11-10 23:13:50|438.14|436.44|437.96|436.26|438.14|436.44|437.85|436.15|27
1731280440000|2024-11-10 23:14:00|438.01|436.31|438.02|436.32|438.24|436.54|438|436.3|27
1731280450000|2024-11-10 23:14:10|438.03|436.33|437.83|436.13|438.11|436.41|437.82|436.12|24
1731280460000|2024-11-10 23:14:20|437.82|436.12|438.11|436.41|438.2|436.5|437.81|436.11|16
1731280470000|2024-11-10 23:14:30|438.09|436.39|438.13|436.43|438.14|436.44|437.92|436.22|18
1731280480000|2024-11-10 23:14:40|438.18|436.48|438.09|436.39|438.22|436.52|438.09|436.39|21
1731280490000|2024-11-10 23:14:50|438.04|436.34|438.28|436.58|438.28|436.58|438.02|436.32|19
1731280500000|2024-11-10 23:15:00|438.27|436.57|438.65|436.95|438.65|436.95|438.27|436.57|27
1731280510000|2024-11-10 23:15:10|438.71|437.01|438.72|437.02|438.72|437.02|438.65|436.95|7
1731280520000|2024-11-10 23:15:20|438.68|436.98|438.72|437.02|438.72|437.02|438.67|436.97|7
1731280530000|2024-11-10 23:15:30|438.69|436.99|438.71|437.01|438.72|437.02|438.67|436.97|9
1731280540000|2024-11-10 23:15:40|438.72|437.02|438.7|437|438.72|437.02|438.54|436.84|6
1731280550000|2024-11-10 23:15:50|438.69|436.99|438.65|436.95|438.72|437.02|438.53|436.83|16
1731280560000|2024-11-10 23:16:00|438.66|436.96|439.61|437.91|439.61|437.91|438.65|436.95|14
1731280570000|2024-11-10 23:16:10|439.74|438.04|439.62|437.92|439.85|438.15|439.45|437.75|24
1731280580000|2024-11-10 23:16:20|439.64|437.94|439.23|437.53|439.77|438.07|439.23|437.53|29
1731280590000|2024-11-10 23:16:30|439.22|437.52|439.27|437.57|439.28|437.58|439.07|437.37|18
1731280600000|2024-11-10 23:16:40|439.25|437.55|439.29|437.59|439.56|437.86|439.24|437.54|21
1731280610000|2024-11-10 23:16:50|439.3|437.6|439.33|437.63|439.57|437.87|439.22|437.52|25
1731280620000|2024-11-10 23:17:00|439.32|437.62|439.53|437.83|439.64|437.94|439.23|437.53|25
1731280630000|2024-11-10 23:17:10|439.52|437.82|439.26|437.56|439.53|437.83|439.21|437.51|25
1731280640000|2024-11-10 23:17:20|439.29|437.59|439.5|437.8|439.5|437.8|439.16|437.46|18
1731280650000|2024-11-10 23:17:30|439.51|437.81|439.53|437.83|439.55|437.85|439.46|437.76|16
1731280660000|2024-11-10 23:17:40|439.52|437.82|439.18|437.48|439.52|437.82|439.18|437.48|23
1731280670000|2024-11-10 23:17:50|439.11|437.41|439.15|437.45|439.15|437.45|438.87|437.17|20
1731280680000|2024-11-10 23:18:00|439.2|437.5|439.21|437.51|439.21|437.51|439.01|437.31|29
1731280690000|2024-11-10 23:18:10|439.22|437.52|439.07|437.37|439.23|437.53|438.99|437.29|15
1731280700000|2024-11-10 23:18:20|439.09|437.39|439.33|437.63|439.53|437.83|439.09|437.39|22
1731280710000|2024-11-10 23:18:30|439.32|437.62|439.03|437.33|439.33|437.63|439|437.3|25
1731280720000|2024-11-10 23:18:40|439.02|437.32|439.21|437.51|439.21|437.51|438.93|437.23|17
1731280730000|2024-11-10 23:18:50|439.22|437.52|439.59|437.89|439.59|437.89|439.22|437.52|22
1731280740000|2024-11-10 23:19:00|439.55|437.85|439.3|437.6|439.59|437.89|439.3|437.6|20
1731280750000|2024-11-10 23:19:10|439.28|437.58|439.32|437.62|439.4|437.7|439.04|437.34|26
1731280760000|2024-11-10 23:19:20|439.28|437.58|439.34|437.64|439.36|437.66|439.08|437.38|16
1731280770000|2024-11-10 23:19:30|439.33|437.63|439.36|437.66|439.42|437.72|439.25|437.55|28
1731280780000|2024-11-10 23:19:40|439.35|437.65|439.34|437.64|439.36|437.66|439.34|437.64|8
1731280790000|2024-11-10 23:19:50|439.33|437.63|439.14|437.44|439.33|437.63|439.13|437.43|20
1731280800000|2024-11-10 23:20:00|439.15|437.45|439.27|437.57|439.32|437.62|439.12|437.42|21
1731280810000|2024-11-10 23:20:10|439.26|437.56|439.24|437.54|439.32|437.62|439.12|437.42|26
1731280820000|2024-11-10 23:20:20|439.25|437.55|439.42|437.72|439.42|437.72|439.22|437.52|17
1731280830000|2024-11-10 23:20:30|439.41|437.71|439.5|437.8|439.54|437.84|439.4|437.7|11
1731280840000|2024-11-10 23:20:40|439.49|437.79|439.53|437.83|439.55|437.85|439.49|437.79|20
1731280850000|2024-11-10 23:20:50|439.52|437.82|439.53|437.83|439.62|437.92|439.37|437.67|25
1731280860000|2024-11-10 23:21:00|439.49|437.79|439.79|438.09|439.79|438.09|439.4|437.7|20
1731280870000|2024-11-10 23:21:10|439.99|438.29|440.29|438.59|440.3|438.6|439.99|438.29|23
1731280880000|2024-11-10 23:21:20|440.28|438.58|440.32|438.62|440.32|438.62|440.19|438.49|10
1731280890000|2024-11-10 23:21:30|440.27|438.57|440.29|438.59|440.29|438.59|440.27|438.57|6
1731280900000|2024-11-10 23:21:40|440.28|438.58|440.32|438.62|440.32|438.62|440.25|438.55|17
1731280930000|2024-11-10 23:22:10|440.3|438.6|439.93|438.23|440.3|438.6|439.76|438.06|26
1731280940000|2024-11-10 23:22:20|439.92|438.22|438.98|437.28|439.92|438.22|438.98|437.28|28
1731280950000|2024-11-10 23:22:30|438.97|437.27|439.19|437.49|439.19|437.49|438.93|437.23|19
1731280960000|2024-11-10 23:22:40|439.21|437.51|439.22|437.52|439.3|437.6|439.03|437.33|23
1731280970000|2024-11-10 23:22:50|439.24|437.54|439.27|437.57|439.33|437.63|439.13|437.43|14
1731280980000|2024-11-10 23:23:00|439.29|437.59|439.09|437.39|439.29|437.59|438.95|437.25|25
1731280990000|2024-11-10 23:23:10|439.06|437.36|438.76|437.06|439.09|437.39|438.62|436.92|31
1731281000000|2024-11-10 23:23:20|438.74|437.04|438.95|437.25|438.96|437.26|438.71|437.01|19
1731281010000|2024-11-10 23:23:30|438.97|437.27|438.81|437.11|439.03|437.33|438.72|437.02|25
1731281020000|2024-11-10 23:23:40|438.77|437.07|438.88|437.18|438.88|437.18|438.73|437.03|24
1731281030000|2024-11-10 23:23:50|438.86|437.16|438.75|437.05|438.86|437.16|438.63|436.93|19
1731281040000|2024-11-10 23:24:00|438.8|437.1|438.89|437.19|438.93|437.23|438.76|437.06|18
1731281050000|2024-11-10 23:24:10|438.91|437.21|439.57|437.87|439.57|437.87|438.87|437.17|24
1731281060000|2024-11-10 23:24:20|439.51|437.81|439.45|437.75|439.57|437.87|439.34|437.64|20
1731281070000|2024-11-10 23:24:30|439.52|437.82|439.48|437.78|439.74|438.04|439.45|437.75|23
1731281080000|2024-11-10 23:24:40|439.49|437.79|439.73|438.03|439.78|438.08|439.48|437.78|24
1731281090000|2024-11-10 23:24:50|439.72|438.02|439.52|437.82|439.72|438.02|439.52|437.82|12
1731281100000|2024-11-10 23:25:00|439.51|437.81|439.51|437.81|439.53|437.83|439.44|437.74|20
1731281110000|2024-11-10 23:25:10|439.5|437.8|439.35|437.65|439.51|437.81|439.27|437.57|30
1731281120000|2024-11-10 23:25:20|439.36|437.66|439.65|437.95|439.65|437.95|439.33|437.63|26
1731281130000|2024-11-10 23:25:30|439.63|437.93|439.48|437.78|439.67|437.97|439.47|437.77|19
1731281140000|2024-11-10 23:25:40|439.49|437.79|439.49|437.79|439.52|437.82|439.45|437.75|12
1731281150000|2024-11-10 23:25:50|439.48|437.78|439.23|437.53|439.49|437.79|439.13|437.43|21
1731281160000|2024-11-10 23:26:00|439.21|437.51|439.39|437.69|439.39|437.69|439.17|437.47|23
1731281170000|2024-11-10 23:26:10|439.38|437.68|439.31|437.61|439.47|437.77|439.31|437.61|18
1731281180000|2024-11-10 23:26:20|439.3|437.6|438.93|437.23|439.3|437.6|438.93|437.23|19
1731281190000|2024-11-10 23:26:30|438.94|437.24|439.14|437.44|439.22|437.52|438.93|437.23|20
1731281200000|2024-11-10 23:26:40|439.1|437.4|438.95|437.25|439.1|437.4|438.93|437.23|21
1731281210000|2024-11-10 23:26:50|438.88|437.18|439.17|437.47|439.19|437.49|438.86|437.16|18
1731281220000|2024-11-10 23:27:00|439.12|437.42|438.95|437.25|439.15|437.45|438.89|437.19|20
1731281230000|2024-11-10 23:27:10|438.94|437.24|439.03|437.33|439.07|437.37|438.92|437.22|14
1731281240000|2024-11-10 23:27:20|438.96|437.26|438.76|437.06|438.97|437.27|438.7|437|20
1731281250000|2024-11-10 23:27:30|438.79|437.09|438.26|436.56|438.79|437.09|438.26|436.56|19
1731281260000|2024-11-10 23:27:40|438.24|436.54|438.61|436.91|438.62|436.92|438.23|436.53|14
1731281270000|2024-11-10 23:27:50|438.58|436.88|438.57|436.87|438.72|437.02|438.56|436.86|10
1731281280000|2024-11-10 23:28:00|438.56|436.86|438.48|436.78|438.69|436.99|438.44|436.74|25
1731281290000|2024-11-10 23:28:10|438.44|436.74|438.36|436.66|438.46|436.76|438.36|436.66|10
1731281300000|2024-11-10 23:28:20|438.39|436.69|438.45|436.75|438.46|436.76|438.39|436.69|9
1731281310000|2024-11-10 23:28:30|438.47|436.77|438.39|436.69|438.55|436.85|438.39|436.69|10
1731281320000|2024-11-10 23:28:40|438.36|436.66|438.74|437.04|438.74|437.04|438.13|436.43|20
1731281330000|2024-11-10 23:28:50|438.75|437.05|438.48|436.78|438.81|437.11|438.47|436.77|24
1731281340000|2024-11-10 23:29:00|438.46|436.76|438.44|436.74|438.46|436.76|438.4|436.7|18
1731281350000|2024-11-10 23:29:10|438.43|436.73|438.69|436.99|438.69|436.99|438.36|436.66|27
1731281360000|2024-11-10 23:29:20|438.72|437.02|438.51|436.81|438.72|437.02|438.5|436.8|20
1731281370000|2024-11-10 23:29:30|438.5|436.8|438.41|436.71|438.56|436.86|438.36|436.66|18
1731281380000|2024-11-10 23:29:40|438.42|436.72|438.43|436.73|438.43|436.73|438.36|436.66|15
1731281390000|2024-11-10 23:29:50|438.42|436.72|438.4|436.7|438.45|436.75|438.4|436.7|11
1731281400000|2024-11-10 23:30:00|438.47|436.77|438.24|436.54|438.47|436.77|438.19|436.49|20
1731281410000|2024-11-10 23:30:10|438.23|436.53|438.37|436.67|438.44|436.74|438.22|436.52|20
1731281420000|2024-11-10 23:30:20|438.39|436.69|438.54|436.84|438.57|436.87|438.39|436.69|11
1731281430000|2024-11-10 23:30:30|438.55|436.85|438.54|436.84|438.55|436.85|438.39|436.69|12
1731281440000|2024-11-10 23:30:40|438.55|436.85|438.67|436.97|438.68|436.98|438.55|436.85|5
1731281450000|2024-11-10 23:30:50|438.64|436.94|438.59|436.89|438.64|436.94|438.56|436.86|14
1731281460000|2024-11-10 23:31:00|438.58|436.88|438.44|436.74|438.58|436.88|438.24|436.54|26
1731281470000|2024-11-10 23:31:10|438.45|436.75|438.15|436.45|438.45|436.75|438.15|436.45|12
1731281490000|2024-11-10 23:31:30|438.14|436.44|437.83|436.13|438.14|436.44|437.83|436.13|6
1731281500000|2024-11-10 23:31:40|437.72|436.02|437.47|435.77|437.72|436.02|437.42|435.72|15
1731281510000|2024-11-10 23:31:50|437.49|435.79|437.67|435.97|437.67|435.97|437.41|435.71|16
1731281520000|2024-11-10 23:32:00|437.66|435.96|437.9|436.2|437.9|436.2|437.61|435.91|25
1731281530000|2024-11-10 23:32:10|437.91|436.21|438.55|436.85|438.55|436.85|437.91|436.21|29
1731281540000|2024-11-10 23:32:20|438.56|436.86|438.56|436.86|438.76|437.06|438.56|436.86|19
1731281550000|2024-11-10 23:32:30|438.49|436.79|438.31|436.61|438.74|437.04|438.31|436.61|23
1731281560000|2024-11-10 23:32:40|438.32|436.62|438.33|436.63|438.42|436.72|438.25|436.55|15
1731281570000|2024-11-10 23:32:50|438.32|436.62|438.26|436.56|438.33|436.63|438.12|436.42|25
1731281580000|2024-11-10 23:33:00|438.24|436.54|438.53|436.83|438.63|436.93|438.21|436.51|27
1731281590000|2024-11-10 23:33:10|438.51|436.81|438.9|437.2|438.9|437.2|438.51|436.81|12
1731281610000|2024-11-10 23:33:30|438.85|437.15|438.88|437.18|438.88|437.18|438.81|437.11|7
1731281620000|2024-11-10 23:33:40|438.86|437.16|438.9|437.2|438.9|437.2|438.78|437.08|13
1731281630000|2024-11-10 23:33:50|439.07|437.37|439.19|437.49|439.4|437.7|439.07|437.37|21
1731281640000|2024-11-10 23:34:00|439.18|437.48|439.28|437.58|439.33|437.63|439.13|437.43|21
1731281650000|2024-11-10 23:34:10|439.33|437.63|439.66|437.96|439.66|437.96|439.33|437.63|24
1731281660000|2024-11-10 23:34:20|439.68|437.98|439.95|438.25|440.04|438.34|439.68|437.98|14
1731281670000|2024-11-10 23:34:30|439.96|438.26|439.67|437.97|439.96|438.26|439.65|437.95|20
1731281680000|2024-11-10 23:34:40|439.66|437.96|439.7|438|439.74|438.04|439.66|437.96|15
1731281690000|2024-11-10 23:34:50|439.71|438.01|439.93|438.23|439.97|438.27|439.7|438|24
1731281700000|2024-11-10 23:35:00|439.99|438.29|439.99|438.29|440.03|438.33|439.9|438.2|18
1731281710000|2024-11-10 23:35:10|439.98|438.28|440.04|438.34|440.04|438.34|439.91|438.21|8
1731281720000|2024-11-10 23:35:20|439.96|438.26|439.87|438.17|440|438.3|439.84|438.14|12
1731281730000|2024-11-10 23:35:30|439.89|438.19|440.01|438.31|440.04|438.34|439.83|438.13|26
1731281740000|2024-11-10 23:35:40|440|438.3|440.04|438.34|440.04|438.34|440|438.3|3
1731281750000|2024-11-10 23:35:50|440.01|438.31|439.96|438.26|440.01|438.31|439.94|438.24|9
1731281760000|2024-11-10 23:36:00|439.94|438.24|440.04|438.34|440.04|438.34|439.88|438.18|6
1731281780000|2024-11-10 23:36:20|440.27|438.57|440.43|438.73|440.48|438.78|440.27|438.57|8
1731281790000|2024-11-10 23:36:30|440.44|438.74|440.66|438.96|440.68|438.98|440.37|438.67|23
1731281800000|2024-11-10 23:36:40|440.65|438.95|440.55|438.85|440.65|438.95|440.5|438.8|13
1731281810000|2024-11-10 23:36:50|440.54|438.84|440.35|438.65|440.54|438.84|440.24|438.54|20
1731281820000|2024-11-10 23:37:00|440.36|438.66|443.89|442.19|444.11|442.41|440.12|438.42|30
1731281830000|2024-11-10 23:37:10|443.88|442.18|443.63|441.93|443.88|442.18|443.17|441.47|29
1731281840000|2024-11-10 23:37:20|443.73|442.03|443.74|442.04|443.89|442.19|443.55|441.85|27
1731281850000|2024-11-10 23:37:30|443.73|442.03|443.26|441.56|443.82|442.12|443.26|441.56|25
1731281860000|2024-11-10 23:37:40|443.25|441.55|443.26|441.56|443.29|441.59|443.2|441.5|19
1731281870000|2024-11-10 23:37:50|443.27|441.57|442.99|441.29|443.27|441.57|442.98|441.28|15
1731281880000|2024-11-10 23:38:00|442.98|441.28|442.65|440.95|442.99|441.29|442.65|440.95|26
1731281890000|2024-11-10 23:38:10|442.51|440.81|442.52|440.82|442.62|440.92|442.39|440.69|23
1731281900000|2024-11-10 23:38:20|442.63|440.93|442.53|440.83|442.63|440.93|442.17|440.47|23
1731281910000|2024-11-10 23:38:30|442.48|440.78|442.74|441.04|442.78|441.08|442.36|440.66|23
1731281920000|2024-11-10 23:38:40|442.73|441.03|442.64|440.94|442.73|441.03|442.46|440.76|25
1731281930000|2024-11-10 23:38:50|442.63|440.93|442.68|440.98|442.71|441.01|442.55|440.85|16
1731281940000|2024-11-10 23:39:00|442.66|440.96|442.7|441|442.77|441.07|442.63|440.93|19
1731281950000|2024-11-10 23:39:10|442.69|440.99|442.41|440.71|442.71|441.01|442.26|440.56|19
1731281960000|2024-11-10 23:39:20|442.4|440.7|442.34|440.64|442.4|440.7|442.25|440.55|18
1731281970000|2024-11-10 23:39:30|442.35|440.65|442.08|440.38|442.42|440.72|442.06|440.36|25
1731281980000|2024-11-10 23:39:40|442.11|440.41|441.76|440.06|442.19|440.49|441.76|440.06|11
1731281990000|2024-11-10 23:39:50|441.71|440.01|441.07|439.37|441.71|440.01|441|439.3|26
1731282000000|2024-11-10 23:40:00|441.03|439.33|440.86|439.16|441.13|439.43|440.84|439.14|22
1731282010000|2024-11-10 23:40:10|440.84|439.14|440.9|439.2|440.99|439.29|440.84|439.14|16
1731282020000|2024-11-10 23:40:20|440.84|439.14|440.44|438.74|440.84|439.14|440.37|438.67|28
1731282030000|2024-11-10 23:40:30|440.45|438.75|439.61|437.91|440.49|438.79|439.61|437.91|32
1731282040000|2024-11-10 23:40:40|439.63|437.93|439.75|438.05|439.75|438.05|439.62|437.92|15
1731282050000|2024-11-10 23:40:50|439.72|438.02|440.27|438.57|440.27|438.57|439.72|438.02|13
1731282060000|2024-11-10 23:41:00|440.34|438.64|440.48|438.78|440.64|438.94|440.1|438.4|30
1731282070000|2024-11-10 23:41:10|440.49|438.79|440.8|439.1|440.8|439.1|440.38|438.68|22
1731282080000|2024-11-10 23:41:20|440.78|439.08|440.73|439.03|440.8|439.1|440.7|439|30
1731282090000|2024-11-10 23:41:30|440.72|439.02|440.75|439.05|440.85|439.15|440.68|438.98|22
1731282100000|2024-11-10 23:41:40|440.63|438.93|440.57|438.87|440.66|438.96|440.45|438.75|31
1731282110000|2024-11-10 23:41:50|440.56|438.86|440.89|439.19|440.94|439.24|440.56|438.86|25
1731282120000|2024-11-10 23:42:00|440.88|439.18|440.63|438.93|440.94|439.24|440.62|438.92|28
1731282130000|2024-11-10 23:42:10|440.64|438.94|440.84|439.14|440.96|439.26|440.64|438.94|29
1731282140000|2024-11-10 23:42:20|440.82|439.12|440.8|439.1|440.88|439.18|440.75|439.05|25
1731282150000|2024-11-10 23:42:30|440.79|439.09|440.85|439.15|440.85|439.15|440.79|439.09|11
1731282160000|2024-11-10 23:42:40|441.14|439.44|441.41|439.71|441.48|439.78|441.14|439.44|14
1731282170000|2024-11-10 23:42:50|441.4|439.7|441.31|439.61|441.48|439.78|441.31|439.61|12
1731282180000|2024-11-10 23:43:00|441.3|439.6|440.72|439.02|441.3|439.6|440.69|438.99|20
1731282190000|2024-11-10 23:43:10|440.73|439.03|440.99|439.29|441.11|439.41|440.7|439|30
1731282200000|2024-11-10 23:43:20|440.83|439.13|441.03|439.33|441.1|439.4|440.83|439.13|24
1731282210000|2024-11-10 23:43:30|441.02|439.32|440.99|439.29|441.27|439.57|440.99|439.29|21
1731282220000|2024-11-10 23:43:40|440.91|439.21|441.37|439.67|441.37|439.67|440.91|439.21|28
1731282230000|2024-11-10 23:43:50|441.36|439.66|441.36|439.66|441.49|439.79|441.33|439.63|24
1731282240000|2024-11-10 23:44:00|441.33|439.63|441.31|439.61|441.36|439.66|441.25|439.55|26
1731282250000|2024-11-10 23:44:10|441.29|439.59|441.42|439.72|441.43|439.73|441.23|439.53|24
1731282260000|2024-11-10 23:44:20|441.43|439.73|441.46|439.76|441.46|439.76|441.31|439.61|22
1731282270000|2024-11-10 23:44:30|441.47|439.77|441.49|439.79|441.49|439.79|441.47|439.77|2
1731282280000|2024-11-10 23:44:40|441.46|439.76|441.34|439.64|441.47|439.77|441.28|439.58|13
1731282290000|2024-11-10 23:44:50|441.33|439.63|441.17|439.47|441.4|439.7|441.17|439.47|28
1731282300000|2024-11-10 23:45:00|441.21|439.51|440.78|439.08|441.26|439.56|440.63|438.93|26
1731282310000|2024-11-10 23:45:10|440.77|439.07|441.03|439.33|441.07|439.37|440.74|439.04|27
1731282320000|2024-11-10 23:45:20|441.02|439.32|441.23|439.53|441.26|439.56|441.02|439.32|21
1731282330000|2024-11-10 23:45:30|441.22|439.52|441.08|439.38|441.22|439.52|440.87|439.17|27
1731282340000|2024-11-10 23:45:40|441.1|439.4|441.96|440.26|441.96|440.26|441.1|439.4|29
1731282350000|2024-11-10 23:45:50|441.95|440.25|441.87|440.17|442.16|440.46|441.83|440.13|24
1731282360000|2024-11-10 23:46:00|441.91|440.21|441.81|440.11|442.14|440.44|441.81|440.11|30
1731282370000|2024-11-10 23:46:10|441.77|440.07|441.62|439.92|441.77|440.07|441.36|439.66|31
1731282380000|2024-11-10 23:46:20|441.61|439.91|441.45|439.75|441.63|439.93|441.37|439.67|24
1731282390000|2024-11-10 23:46:30|441.44|439.74|441.55|439.85|441.66|439.96|440.95|439.25|33
1731282400000|2024-11-10 23:46:40|441.59|439.89|441.96|440.26|441.96|440.26|441.49|439.79|28
1731282410000|2024-11-10 23:46:50|442|440.3|442.01|440.31|442.18|440.48|441.92|440.22|29
1731282420000|2024-11-10 23:47:00|442.02|440.32|442.08|440.38|442.08|440.38|441.8|440.1|30
1731282430000|2024-11-10 23:47:10|442.09|440.39|442.04|440.34|442.12|440.42|441.92|440.22|22
1731282440000|2024-11-10 23:47:20|442.02|440.32|442.1|440.4|442.14|440.44|441.73|440.03|29
1731282450000|2024-11-10 23:47:30|442.06|440.36|442.2|440.5|442.2|440.5|441.89|440.19|24
1731282460000|2024-11-10 23:47:40|442.19|440.49|442.73|441.03|442.8|441.1|442.15|440.45|25
1731282470000|2024-11-10 23:47:50|442.74|441.04|442.91|441.21|442.91|441.21|442.54|440.84|27
1731282480000|2024-11-10 23:48:00|442.92|441.22|442.59|440.89|442.92|441.22|442.59|440.89|29
1731282490000|2024-11-10 23:48:10|442.6|440.9|442.9|441.2|442.91|441.21|442.6|440.9|27
1731282500000|2024-11-10 23:48:20|442.91|441.21|442.99|441.29|442.99|441.29|442.91|441.21|14
1731282530000|2024-11-10 23:48:50|443|441.3|443.26|441.56|443.62|441.92|443|441.3|27
1731282540000|2024-11-10 23:49:00|443.22|441.52|443.17|441.47|443.36|441.66|443.17|441.47|25
1731282550000|2024-11-10 23:49:10|443.2|441.5|443.13|441.43|443.23|441.53|443.1|441.4|22
1731282560000|2024-11-10 23:49:20|443.12|441.42|443.18|441.48|443.18|441.48|443.06|441.36|16
1731282570000|2024-11-10 23:49:30|443.2|441.5|444|442.3|444|442.3|443.2|441.5|13
1731282580000|2024-11-10 23:49:40|444.05|442.35|444.07|442.37|444.07|442.37|443.91|442.21|28
1731282590000|2024-11-10 23:49:50|444.06|442.36|444.89|443.19|444.89|443.19|444.06|442.36|26
1731282600000|2024-11-10 23:50:00|444.9|443.2|444.65|442.95|444.92|443.22|444.49|442.79|29
1731282610000|2024-11-10 23:50:10|444.58|442.88|444.89|443.19|444.97|443.27|444.58|442.88|25
1731282620000|2024-11-10 23:50:20|444.88|443.18|444.89|443.19|444.89|443.19|444.65|442.95|23
1731282630000|2024-11-10 23:50:30|444.88|443.18|444.9|443.2|444.95|443.25|444.86|443.16|25
1731282640000|2024-11-10 23:50:40|444.92|443.22|444.64|442.94|444.93|443.23|444.58|442.88|27
1731282650000|2024-11-10 23:50:50|444.72|443.02|444.58|442.88|444.83|443.13|444.58|442.88|20
1731282660000|2024-11-10 23:51:00|444.63|442.93|444.38|442.68|444.71|443.01|444.38|442.68|20
1731282670000|2024-11-10 23:51:10|444.29|442.59|444.07|442.37|444.4|442.7|443.86|442.16|26
1731282680000|2024-11-10 23:51:20|444.04|442.34|444|442.3|444.13|442.43|443.96|442.26|25
1731282690000|2024-11-10 23:51:30|443.98|442.28|443.98|442.28|443.99|442.29|443.86|442.16|25
1731282700000|2024-11-10 23:51:40|444.19|442.49|444.47|442.77|444.47|442.77|444.19|442.49|18
1731282710000|2024-11-10 23:51:50|444.44|442.74|444.36|442.66|444.44|442.74|444.26|442.56|23
1731282720000|2024-11-10 23:52:00|444.37|442.67|444.01|442.31|444.43|442.73|444.01|442.31|11
1731282730000|2024-11-10 23:52:10|443.99|442.29|443.74|442.04|443.99|442.29|443.74|442.04|3
1731282740000|2024-11-10 23:52:20|443.78|442.08|443.74|442.04|443.96|442.26|443.74|442.04|23
1731282750000|2024-11-10 23:52:30|443.72|442.02|443.51|441.81|443.72|442.02|443.46|441.76|8
1731282760000|2024-11-10 23:52:40|443.5|441.8|443.69|441.99|443.7|442|443.46|441.76|18
1731282770000|2024-11-10 23:52:50|443.68|441.98|444.07|442.37|444.08|442.38|443.68|441.98|19
1731282780000|2024-11-10 23:53:00|444.06|442.36|444|442.3|444.29|442.59|444|442.3|19
1731282790000|2024-11-10 23:53:10|443.98|442.28|443.81|442.11|443.98|442.28|443.75|442.05|29
1731282800000|2024-11-10 23:53:20|443.8|442.1|443.73|442.03|443.86|442.16|443.73|442.03|22
1731282810000|2024-11-10 23:53:30|443.75|442.05|443.24|441.54|443.81|442.11|443.18|441.48|18
1731282820000|2024-11-10 23:53:40|443.33|441.63|443.5|441.8|443.54|441.84|443.32|441.62|23
1731282830000|2024-11-10 23:53:50|443.52|441.82|443.59|441.89|443.66|441.96|443.51|441.81|16
1731282840000|2024-11-10 23:54:00|443.58|441.88|443.58|441.88|443.58|441.88|443.43|441.73|26
1731282850000|2024-11-10 23:54:10|443.76|442.06|443.78|442.08|443.91|442.21|443.73|442.03|22
1731282860000|2024-11-10 23:54:20|443.79|442.09|443.88|442.18|443.88|442.18|443.75|442.05|23
1731282870000|2024-11-10 23:54:30|443.86|442.16|443.79|442.09|443.86|442.16|443.79|442.09|12
1731282880000|2024-11-10 23:54:40|443.78|442.08|443.45|441.75|443.78|442.08|443.23|441.53|26
1731282890000|2024-11-10 23:54:50|443.44|441.74|443.53|441.83|443.56|441.86|443.35|441.65|23
1731282900000|2024-11-10 23:55:00|443.47|441.77|443.72|442.02|443.79|442.09|443.46|441.76|29
1731282910000|2024-11-10 23:55:10|443.71|442.01|443.75|442.05|443.76|442.06|443.64|441.94|18
1731282920000|2024-11-10 23:55:20|443.68|441.98|443.51|441.81|443.72|442.02|443.51|441.81|15
1731282930000|2024-11-10 23:55:30|443.48|441.78|443.37|441.67|443.48|441.78|443.28|441.58|24
1731282940000|2024-11-10 23:55:40|443.38|441.68|443.09|441.39|443.39|441.69|443.09|441.39|24
1731282950000|2024-11-10 23:55:50|443.07|441.37|442.65|440.95|443.07|441.37|442.62|440.92|20
1731282960000|2024-11-10 23:56:00|442.64|440.94|442.98|441.28|442.98|441.28|442.64|440.94|27
1731282970000|2024-11-10 23:56:10|443|441.3|442.92|441.22|443|441.3|442.83|441.13|21
1731282980000|2024-11-10 23:56:20|442.95|441.25|443.04|441.34|443.04|441.34|442.89|441.19|21
1731282990000|2024-11-10 23:56:30|443.1|441.4|443|441.3|443.19|441.49|442.97|441.27|18
1731283000000|2024-11-10 23:56:40|443.01|441.31|443.02|441.32|443.25|441.55|443.01|441.31|14
1731283010000|2024-11-10 23:56:50|443|441.3|442.88|441.18|443.07|441.37|442.88|441.18|19
1731283020000|2024-11-10 23:57:00|442.86|441.16|442.89|441.19|442.94|441.24|442.68|440.98|23
1731283030000|2024-11-10 23:57:10|442.87|441.17|442.73|441.03|442.87|441.17|442.63|440.93|21
1731283040000|2024-11-10 23:57:20|442.71|441.01|443.01|441.31|443.02|441.32|442.55|440.85|22
1731283050000|2024-11-10 23:57:30|443.09|441.39|443.13|441.43|443.16|441.46|442.97|441.27|27
1731283060000|2024-11-10 23:57:40|443.12|441.42|443.03|441.33|443.18|441.48|443.03|441.33|20
1731283070000|2024-11-10 23:57:50|443.01|441.31|442.9|441.2|443.01|441.31|442.84|441.14|17
1731283080000|2024-11-10 23:58:00|442.89|441.19|442.82|441.12|442.89|441.19|442.78|441.08|20
1731283090000|2024-11-10 23:58:10|442.81|441.11|442.61|440.91|442.82|441.12|442.55|440.85|23
1731283100000|2024-11-10 23:58:20|442.6|440.9|442.62|440.92|442.63|440.93|442.56|440.86|9
1731283110000|2024-11-10 23:58:30|442.61|440.91|442.57|440.87|442.62|440.92|442.57|440.87|14
1731283120000|2024-11-10 23:58:40|442.55|440.85|442.55|440.85|442.57|440.87|442.55|440.85|7
1731283130000|2024-11-10 23:58:50|442.57|440.87|442.57|440.87|442.58|440.88|442.55|440.85|8
1731283140000|2024-11-10 23:59:00|442.56|440.86|442.69|440.99|442.71|441.01|442.56|440.86|8
1731283150000|2024-11-10 23:59:10|442.66|440.96|442.55|440.85|442.71|441.01|442.55|440.85|23
1731283160000|2024-11-10 23:59:20|442.57|440.87|442.55|440.85|442.59|440.89|442.55|440.85|11
1731283180000|2024-11-10 23:59:40|442.59|440.89|442.63|440.93|442.69|440.99|442.56|440.86|6
1731283190000|2024-11-10 23:59:50|442.62|440.92|442.55|440.85|442.62|440.92|442.55|440.85|22
1731283200000|2024-11-11 00:00:00|442.56|440.86|442.57|440.87|442.85|441.15|442.55|440.85|28
1731283210000|2024-11-11 00:00:10|442.58|440.88|442.45|440.75|442.92|441.22|442.32|440.62|30
1731283220000|2024-11-11 00:00:20|442.47|440.77|442.23|440.53|442.83|441.13|442.23|440.53|32
1731283230000|2024-11-11 00:00:30|442.19|440.49|441.81|440.11|442.19|440.49|441.81|440.11|27
1731283240000|2024-11-11 00:00:40|441.91|440.21|441.52|439.82|441.94|440.24|441.52|439.82|25
1731283250000|2024-11-11 00:00:50|441.46|439.76|441.6|439.9|441.6|439.9|441.27|439.57|26
1731283260000|2024-11-11 00:01:00|441.58|439.88|441.25|439.55|441.76|440.06|441.23|439.53|32
1731283270000|2024-11-11 00:01:10|441.24|439.54|441.22|439.52|441.3|439.6|441.1|439.4|31
1731283280000|2024-11-11 00:01:20|441.21|439.51|441.35|439.65|441.35|439.65|441.12|439.42|27
1731283290000|2024-11-11 00:01:30|441.36|439.66|441.82|440.12|442.02|440.32|441.36|439.66|30
1731283300000|2024-11-11 00:01:40|441.91|440.21|441.53|439.83|441.91|440.21|441.48|439.78|28
1731283310000|2024-11-11 00:01:50|441.61|439.91|441.34|439.64|441.61|439.91|441.18|439.48|30
1731283320000|2024-11-11 00:02:00|441.35|439.65|441.3|439.6|441.42|439.72|440.91|439.21|32
1731283330000|2024-11-11 00:02:10|441.34|439.64|441.74|440.04|441.8|440.1|441.32|439.62|31
1731283340000|2024-11-11 00:02:20|441.78|440.08|442.09|440.39|442.1|440.4|441.78|440.08|32
1731283350000|2024-11-11 00:02:30|442.08|440.38|442.48|440.78|442.53|440.83|442.05|440.35|27
1731283360000|2024-11-11 00:02:40|442.45|440.75|442.27|440.57|442.46|440.76|442.22|440.52|33
1731283370000|2024-11-11 00:02:50|442.28|440.58|442.52|440.82|442.53|440.83|442.24|440.54|27
1731283380000|2024-11-11 00:03:00|442.55|440.85|442.29|440.59|442.55|440.85|442.2|440.5|30
1731283390000|2024-11-11 00:03:10|442.27|440.57|442.45|440.75|442.77|441.07|442.16|440.46|28
1731283400000|2024-11-11 00:03:20|442.42|440.72|443.23|441.53|443.23|441.53|442.42|440.72|33
1731283410000|2024-11-11 00:03:30|443.27|441.57|443.26|441.56|443.27|441.57|443.26|441.56|2
1731283420000|2024-11-11 00:03:40|443.27|441.57|443.64|441.94|443.7|442|443.27|441.57|18
1731283430000|2024-11-11 00:03:50|443.65|441.95|444.02|442.32|444.04|442.34|443.65|441.95|18
1731283440000|2024-11-11 00:04:00|444.01|442.31|444.65|442.95|444.72|443.02|444.01|442.31|18
1731283450000|2024-11-11 00:04:10|444.66|442.96|444.01|442.31|444.86|443.16|444.01|442.31|27
1731283460000|2024-11-11 00:04:20|444.05|442.35|444.21|442.51|444.24|442.54|444.04|442.34|22
1731283470000|2024-11-11 00:04:30|444.24|442.54|444.33|442.63|444.49|442.79|444.24|442.54|26
1731283480000|2024-11-11 00:04:40|444.42|442.72|444.41|442.71|444.42|442.72|444.3|442.6|31
1731283490000|2024-11-11 00:04:50|444.4|442.7|444.26|442.56|444.41|442.71|444.26|442.56|23
1731283500000|2024-11-11 00:05:00|444.28|442.58|444.13|442.43|444.34|442.64|444.03|442.33|24
1731283510000|2024-11-11 00:05:10|444.16|442.46|444.63|442.93|444.65|442.95|444.16|442.46|26
1731283520000|2024-11-11 00:05:20|444.62|442.92|444.88|443.18|444.9|443.2|444.62|442.92|33
1731283530000|2024-11-11 00:05:30|444.89|443.19|444.21|442.51|444.94|443.24|443.88|442.18|34
1731283540000|2024-11-11 00:05:40|444.13|442.43|444.32|442.62|444.37|442.67|444.04|442.34|29
1731283550000|2024-11-11 00:05:50|444.31|442.61|444.3|442.6|444.31|442.61|444.12|442.42|24
1731283560000|2024-11-11 00:06:00|444.31|442.61|444.41|442.71|444.46|442.76|444.09|442.39|27
1731283570000|2024-11-11 00:06:10|444.4|442.7|444.43|442.73|444.53|442.83|444.4|442.7|25
1731283580000|2024-11-11 00:06:20|444.44|442.74|444.41|442.71|444.53|442.83|444.33|442.63|25
1731283590000|2024-11-11 00:06:30|444.44|442.74|444.13|442.43|444.44|442.74|444.12|442.42|32
1731283600000|2024-11-11 00:06:40|444.15|442.45|444.36|442.66|444.48|442.78|444.07|442.37|23
1731283610000|2024-11-11 00:06:50|444.42|442.72|443.46|441.76|444.44|442.74|443.46|441.76|31
1731283620000|2024-11-11 00:07:00|443.44|441.74|443.48|441.78|443.66|441.96|443.34|441.64|31
1731283630000|2024-11-11 00:07:10|443.42|441.72|442.69|440.99|443.43|441.73|442.69|440.99|33
1731283640000|2024-11-11 00:07:20|442.9|441.2|443.04|441.34|443.12|441.42|442.24|440.54|34
1731283650000|2024-11-11 00:07:30|443.03|441.33|443.68|441.98|443.68|441.98|442.89|441.19|28
1731283660000|2024-11-11 00:07:40|443.69|441.99|443.58|441.88|443.73|442.03|443.35|441.65|34
1731283670000|2024-11-11 00:07:50|443.59|441.89|443.68|441.98|443.74|442.04|443.41|441.71|22
1731283680000|2024-11-11 00:08:00|443.7|442|444.5|442.8|444.51|442.81|443.64|441.94|25
1731283690000|2024-11-11 00:08:10|444.49|442.79|444.19|442.49|444.6|442.9|444.12|442.42|27
1731283700000|2024-11-11 00:08:20|444.22|442.52|444.31|442.61|444.41|442.71|444.13|442.43|30
1731283710000|2024-11-11 00:08:30|444.29|442.59|443.89|442.19|444.3|442.6|443.65|441.95|33
1731283720000|2024-11-11 00:08:40|443.99|442.29|444|442.3|444.18|442.48|443.81|442.11|28
1731283730000|2024-11-11 00:08:50|444.03|442.33|444|442.3|444.1|442.4|443.91|442.21|26
1731283740000|2024-11-11 00:09:00|444.02|442.32|444.39|442.69|444.41|442.71|444.01|442.31|27
1731283750000|2024-11-11 00:09:10|444.38|442.68|444.2|442.5|444.38|442.68|444.2|442.5|26
1731283760000|2024-11-11 00:09:20|444.16|442.46|443.79|442.09|444.16|442.46|443.76|442.06|32
1731283770000|2024-11-11 00:09:30|443.76|442.06|443.84|442.14|444.11|442.41|443.72|442.02|25
1731283780000|2024-11-11 00:09:40|443.83|442.13|443.9|442.2|444|442.3|443.74|442.04|27
1731283790000|2024-11-11 00:09:50|443.88|442.18|443.96|442.26|443.97|442.27|443.8|442.1|28
1731283800000|2024-11-11 00:10:00|443.98|442.28|444.77|443.07|444.77|443.07|443.98|442.28|31
1731283810000|2024-11-11 00:10:10|444.8|443.1|444.86|443.16|444.88|443.18|444.8|443.1|21
1731283820000|2024-11-11 00:10:20|444.87|443.17|445.14|443.44|445.14|443.44|444.87|443.17|6
1731283830000|2024-11-11 00:10:30|445.13|443.43|445.13|443.43|445.14|443.44|445.02|443.32|23
1731283840000|2024-11-11 00:10:40|445.14|443.44|445.17|443.47|445.33|443.63|445.13|443.43|17
1731283850000|2024-11-11 00:10:50|445.13|443.43|444.98|443.28|445.22|443.52|444.83|443.13|31
1731283860000|2024-11-11 00:11:00|445.05|443.35|445.05|443.35|445.17|443.47|444.82|443.12|34
1731283870000|2024-11-11 00:11:10|445.06|443.36|444.52|442.82|445.18|443.48|444.15|442.45|34
1731283880000|2024-11-11 00:11:20|444.5|442.8|443.81|442.11|444.5|442.8|443.72|442.02|34
1731283890000|2024-11-11 00:11:30|443.8|442.1|444.41|442.71|444.41|442.71|443.6|441.9|37
1731283900000|2024-11-11 00:11:40|444.42|442.72|444.05|442.35|444.55|442.85|444.05|442.35|32
1731283910000|2024-11-11 00:11:50|444.03|442.33|443.59|441.89|444.03|442.33|443.53|441.83|29
1731283920000|2024-11-11 00:12:00|443.51|441.81|443.32|441.62|443.71|442.01|443.32|441.62|33
1731283930000|2024-11-11 00:12:10|443.11|441.41|443.02|441.32|443.45|441.75|443.02|441.32|24
1731283940000|2024-11-11 00:12:20|443.01|441.31|443|441.3|443.14|441.44|442.93|441.23|25
1731283950000|2024-11-11 00:12:30|442.99|441.29|443.33|441.63|443.36|441.66|442.99|441.29|27
1731283960000|2024-11-11 00:12:40|443.34|441.64|442.97|441.27|443.36|441.66|442.96|441.26|22
1731283970000|2024-11-11 00:12:50|442.96|441.26|443.26|441.56|443.35|441.65|442.92|441.22|30
1731283980000|2024-11-11 00:13:00|443.25|441.55|444.03|442.33|444.15|442.45|443.24|441.54|32
1731283990000|2024-11-11 00:13:10|444.04|442.34|444.55|442.85|444.62|442.92|444.01|442.31|30
1731284000000|2024-11-11 00:13:20|444.52|442.82|444.79|443.09|445.08|443.38|444.52|442.82|30
1731284010000|2024-11-11 00:13:30|444.77|443.07|444.8|443.1|444.95|443.25|444.55|442.85|28
1731284020000|2024-11-11 00:13:40|444.76|443.06|445.04|443.34|445.19|443.49|444.76|443.06|24
1731284030000|2024-11-11 00:13:50|445.02|443.32|444.37|442.67|445.07|443.37|444.19|442.49|31
1731284040000|2024-11-11 00:14:00|444.36|442.66|444.59|442.89|444.59|442.89|443.91|442.21|29
1731284050000|2024-11-11 00:14:10|444.63|442.93|445.18|443.48|445.22|443.52|444.63|442.93|30
1731284060000|2024-11-11 00:14:20|445.19|443.49|445.23|443.53|445.33|443.63|445.19|443.49|27
1731284070000|2024-11-11 00:14:30|445.22|443.52|445|443.3|445.22|443.52|445|443.3|25
1731284080000|2024-11-11 00:14:40|445.01|443.31|445.19|443.49|445.24|443.54|444.99|443.29|29
1731284090000|2024-11-11 00:14:50|445.16|443.46|444.86|443.16|445.23|443.53|444.86|443.16|29
1731284100000|2024-11-11 00:15:00|444.87|443.17|445.16|443.46|445.29|443.59|444.74|443.04|32
1731284110000|2024-11-11 00:15:10|445.22|443.52|445.43|443.73|445.49|443.79|445.21|443.51|27
1731284120000|2024-11-11 00:15:20|445.3|443.6|445.67|443.97|445.73|444.03|445.25|443.55|28
1731284130000|2024-11-11 00:15:30|445.69|443.99|445.74|444.04|445.74|444.04|445.59|443.89|28
1731284140000|2024-11-11 00:15:40|445.76|444.06|445.79|444.09|445.82|444.12|445.76|444.06|25
1731284150000|2024-11-11 00:15:50|445.8|444.1|446.25|444.55|446.25|444.55|445.79|444.09|15
1731284160000|2024-11-11 00:16:00|446.44|444.74|445.99|444.29|446.64|444.94|445.98|444.28|16
1731284170000|2024-11-11 00:16:10|446|444.3|445.77|444.07|446|444.3|445.53|443.83|32
1731284180000|2024-11-11 00:16:20|445.76|444.06|445.2|443.5|445.82|444.12|445.15|443.45|33
1731284190000|2024-11-11 00:16:30|445.24|443.54|443.18|441.48|445.24|443.54|443.18|441.48|34
1731284200000|2024-11-11 00:16:40|443.34|441.64|442.54|440.84|443.51|441.81|442.14|440.44|35
1731284210000|2024-11-11 00:16:50|442.57|440.87|442.77|441.07|442.84|441.14|442.41|440.71|29
1731284220000|2024-11-11 00:17:00|442.78|441.08|442.48|440.78|442.91|441.21|442.45|440.75|36
1731284230000|2024-11-11 00:17:10|442.49|440.79|442.87|441.17|443.14|441.44|442.49|440.79|28
1731284240000|2024-11-11 00:17:20|442.86|441.16|443.44|441.74|443.44|441.74|442.7|441|34
1731284250000|2024-11-11 00:17:30|443.45|441.75|443.42|441.72|443.59|441.89|443.18|441.48|28
1731284260000|2024-11-11 00:17:40|443.43|441.73|443.09|441.39|443.45|441.75|442.87|441.17|26
1731284270000|2024-11-11 00:17:50|443.01|441.31|443.55|441.85|443.61|441.91|443|441.3|25
1731284280000|2024-11-11 00:18:00|443.58|441.88|443.16|441.46|443.6|441.9|443.16|441.46|23
1731284290000|2024-11-11 00:18:10|443.17|441.47|443.12|441.42|443.46|441.76|443.06|441.36|35
1731284300000|2024-11-11 00:18:20|443.09|441.39|443.72|442.02|443.73|442.03|443.09|441.39|31
1731284310000|2024-11-11 00:18:30|443.73|442.03|443.46|441.76|443.75|442.05|443.33|441.63|29
1731284320000|2024-11-11 00:18:40|443.48|441.78|443.6|441.9|443.86|442.16|443.48|441.78|22
1731284330000|2024-11-11 00:18:50|443.59|441.89|443.43|441.73|443.59|441.89|443.25|441.55|29
1731284340000|2024-11-11 00:19:00|443.46|441.76|443.26|441.56|443.8|442.1|443.26|441.56|26
1731284350000|2024-11-11 00:19:10|443.24|441.54|443.39|441.69|443.4|441.7|443.24|441.54|18
1731284360000|2024-11-11 00:19:20|443.38|441.68|443.8|442.1|443.8|442.1|443.38|441.68|29
1731284370000|2024-11-11 00:19:30|443.81|442.11|446.24|444.54|446.35|444.65|443.77|442.07|33
1731284380000|2024-11-11 00:19:40|446.34|444.64|446.3|444.6|446.62|444.92|446.24|444.54|28
1731284390000|2024-11-11 00:19:50|446.29|444.59|447.54|445.84|447.54|445.84|446.29|444.59|32
1731284400000|2024-11-11 00:20:00|447.59|445.89|448.37|446.67|448.37|446.67|447.48|445.78|23
1731284410000|2024-11-11 00:20:10|448.42|446.72|449.75|448.05|449.75|448.05|448.39|446.69|35
1731284420000|2024-11-11 00:20:20|449.78|448.08|450.03|448.33|450.25|448.55|449.36|447.66|32
1731284430000|2024-11-11 00:20:30|450.01|448.31|449.54|447.84|450.21|448.51|449.54|447.84|35
1731284440000|2024-11-11 00:20:40|449.43|447.73|449.69|447.99|450.22|448.52|449.24|447.54|30
1731284450000|2024-11-11 00:20:50|449.7|448|449.54|447.84|449.76|448.06|449.54|447.84|28
1731284460000|2024-11-11 00:21:00|449.27|447.57|449.57|447.87|449.61|447.91|449.11|447.41|32
1731284470000|2024-11-11 00:21:10|449.47|447.77|449.63|447.93|449.79|448.09|449.19|447.49|31
1731284480000|2024-11-11 00:21:20|449.68|447.98|449.9|448.2|449.9|448.2|449.61|447.91|35
1731284490000|2024-11-11 00:21:30|449.96|448.26|449.72|448.02|449.99|448.29|449.72|448.02|29
1731284500000|2024-11-11 00:21:40|449.71|448.01|449.07|447.37|449.71|448.01|449.07|447.37|26
1731284510000|2024-11-11 00:21:50|449.17|447.47|449.55|447.85|449.76|448.06|449.16|447.46|31
1731284520000|2024-11-11 00:22:00|449.65|447.95|449.9|448.2|449.96|448.26|449.4|447.7|32
1731284530000|2024-11-11 00:22:10|449.89|448.19|449.34|447.64|449.89|448.19|449.28|447.58|27
1731284540000|2024-11-11 00:22:20|449.23|447.53|449.18|447.48|449.23|447.53|448.99|447.29|19
1731284550000|2024-11-11 00:22:30|449.17|447.47|449.37|447.67|449.39|447.69|449|447.3|27
1731284560000|2024-11-11 00:22:40|449.42|447.72|450.83|449.13|450.83|449.13|449.27|447.57|28
1731284570000|2024-11-11 00:22:50|450.84|449.14|450.63|448.93|451.3|449.6|450.63|448.93|28
1731284580000|2024-11-11 00:23:00|450.62|448.92|450.78|449.08|451.2|449.5|450.62|448.92|33
1731284590000|2024-11-11 00:23:10|450.75|449.05|451.73|450.03|451.73|450.03|450.69|448.99|27
1731284600000|2024-11-11 00:23:20|451.8|450.1|451.81|450.11|451.92|450.22|451.51|449.81|30
1731284610000|2024-11-11 00:23:30|451.91|450.21|451.97|450.27|452.29|450.59|451.91|450.21|27
1731284620000|2024-11-11 00:23:40|451.98|450.28|452.84|451.14|452.84|451.14|451.98|450.28|19
1731284630000|2024-11-11 00:23:50|452.82|451.12|453.31|451.61|453.37|451.67|452.7|451|19
1731284640000|2024-11-11 00:24:00|453.25|451.55|453.26|451.56|453.28|451.58|453.13|451.43|28
1731284650000|2024-11-11 00:24:10|453.27|451.57|452.69|450.99|453.31|451.61|452.69|450.99|22
1731284660000|2024-11-11 00:24:20|452.7|451|452.33|450.63|452.91|451.21|452.33|450.63|33
1731284670000|2024-11-11 00:24:30|452.34|450.64|452.71|451.01|453.17|451.47|451.93|450.23|36
1731284680000|2024-11-11 00:24:40|452.72|451.02|452.54|450.84|452.97|451.27|452.54|450.84|29
1731284690000|2024-11-11 00:24:50|452.53|450.83|451.84|450.14|452.54|450.84|451.84|450.14|28
1731284700000|2024-11-11 00:25:00|451.85|450.15|451.54|449.84|451.88|450.18|451.46|449.76|32
1731284710000|2024-11-11 00:25:10|451.55|449.85|451.99|450.29|451.99|450.29|451.55|449.85|22
1731284720000|2024-11-11 00:25:20|452.31|450.61|452.5|450.8|453.21|451.51|452.31|450.61|27
1731284730000|2024-11-11 00:25:30|452.51|450.81|452.7|451|452.77|451.07|452.49|450.79|26
1731284740000|2024-11-11 00:25:40|452.68|450.98|452.56|450.86|453.06|451.36|452.52|450.82|27
1731284750000|2024-11-11 00:25:50|452.57|450.87|452.36|450.66|452.58|450.88|452.36|450.66|13
1731284760000|2024-11-11 00:26:00|452|450.3|451.65|449.95|452|450.3|451.56|449.86|17
1731284770000|2024-11-11 00:26:10|451.66|449.96|451.65|449.95|451.7|450|451.55|449.85|26
1731284780000|2024-11-11 00:26:20|451.59|449.89|451.56|449.86|451.59|449.89|451.51|449.81|24
1731284790000|2024-11-11 00:26:30|451.54|449.84|451.31|449.61|451.55|449.85|451.23|449.53|23
1731284800000|2024-11-11 00:26:40|451.37|449.67|451.36|449.66|451.39|449.69|451.2|449.5|31
1731284810000|2024-11-11 00:26:50|451.29|449.59|451.16|449.46|451.39|449.69|451.09|449.39|24
1731284820000|2024-11-11 00:27:00|451.17|449.47|450.74|449.04|451.22|449.52|450.63|448.93|24
1731284830000|2024-11-11 00:27:10|450.72|449.02|450.78|449.08|451.13|449.43|450.7|449|24
1731284840000|2024-11-11 00:27:20|450.77|449.07|450.23|448.53|450.9|449.2|450.2|448.5|24
1731284850000|2024-11-11 00:27:30|450.27|448.57|450.54|448.84|450.58|448.88|450.18|448.48|27
1731284860000|2024-11-11 00:27:40|450.48|448.78|451.03|449.33|451.03|449.33|450.48|448.78|26
1731284870000|2024-11-11 00:27:50|451.02|449.32|450.8|449.1|451.24|449.54|450.8|449.1|34
1731284880000|2024-11-11 00:28:00|450.75|449.05|450.73|449.03|450.8|449.1|450.59|448.89|28
1731284890000|2024-11-11 00:28:10|450.74|449.04|450.99|449.29|450.99|449.29|450.74|449.04|11
1731284900000|2024-11-11 00:28:20|451|449.3|450.64|448.94|451.05|449.35|450.52|448.82|22
1731284910000|2024-11-11 00:28:30|450.61|448.91|450.71|449.01|450.74|449.04|450.45|448.75|27
1731284920000|2024-11-11 00:28:40|450.7|449|450.27|448.57|450.79|449.09|450.25|448.55|25
1731284930000|2024-11-11 00:28:50|450.29|448.59|450.39|448.69|450.39|448.69|450.23|448.53|26
1731284940000|2024-11-11 00:29:00|450.62|448.92|450.36|448.66|450.81|449.11|450.36|448.66|26
1731284950000|2024-11-11 00:29:10|450.26|448.56|450.95|449.25|450.95|449.25|450.26|448.56|19
1731284960000|2024-11-11 00:29:20|450.96|449.26|451.22|449.52|451.22|449.52|450.73|449.03|29
1731284970000|2024-11-11 00:29:30|451.23|449.53|451.64|449.94|451.64|449.94|451.23|449.53|17
1731284980000|2024-11-11 00:29:40|451.63|449.93|451.5|449.8|451.64|449.94|451.44|449.74|18
1731284990000|2024-11-11 00:29:50|451.51|449.81|451.09|449.39|451.51|449.81|451.09|449.39|26
1731285000000|2024-11-11 00:30:00|451.07|449.37|450.4|448.7|451.07|449.37|450.38|448.68|26
1731285010000|2024-11-11 00:30:10|450.41|448.71|450.38|448.68|450.75|449.05|450.38|448.68|24
1731285020000|2024-11-11 00:30:20|450.39|448.69|450.96|449.26|450.99|449.29|450.39|448.69|28
1731285030000|2024-11-11 00:30:30|451|449.3|451.03|449.33|451.03|449.33|450.98|449.28|9
1731285040000|2024-11-11 00:30:40|451.12|449.42|451.19|449.49|451.36|449.66|451.12|449.42|29
1731285050000|2024-11-11 00:30:50|451.15|449.45|450.61|448.91|451.15|449.45|450.57|448.87|24
1731285060000|2024-11-11 00:31:00|450.69|448.99|450.91|449.21|451.21|449.51|450.67|448.97|31
1731285070000|2024-11-11 00:31:10|450.89|449.19|450.61|448.91|450.89|449.19|450.61|448.91|25
1731285080000|2024-11-11 00:31:20|450.6|448.9|450.57|448.87|450.6|448.9|450.57|448.87|6
1731285090000|2024-11-11 00:31:30|450.56|448.86|450.23|448.53|450.56|448.86|450.18|448.48|21
1731285100000|2024-11-11 00:31:40|450.25|448.55|449.98|448.28|450.26|448.56|449.92|448.22|33
1731285110000|2024-11-11 00:31:50|449.97|448.27|449.78|448.08|449.99|448.29|449.75|448.05|32
1731285120000|2024-11-11 00:32:00|449.81|448.11|449.58|447.88|449.84|448.14|449.4|447.7|20
1731285130000|2024-11-11 00:32:10|449.64|447.94|449.35|447.65|449.71|448.01|449.25|447.55|32
1731285140000|2024-11-11 00:32:20|449.34|447.64|449.11|447.41|449.34|447.64|449.11|447.41|26
1731285150000|2024-11-11 00:32:30|449.12|447.42|449.18|447.48|449.34|447.64|449.02|447.32|31
1731285160000|2024-11-11 00:32:40|449.19|447.49|448.75|447.05|449.21|447.51|448.65|446.95|34
1731285170000|2024-11-11 00:32:50|448.74|447.04|448.88|447.18|448.89|447.19|448.46|446.76|26
1731285180000|2024-11-11 00:33:00|448.89|447.19|448.7|447|448.99|447.29|448.59|446.89|30
1731285190000|2024-11-11 00:33:10|448.71|447.01|448.76|447.06|448.85|447.15|448.64|446.94|27
1731285200000|2024-11-11 00:33:20|448.77|447.07|449.04|447.34|449.09|447.39|448.77|447.07|27
1731285210000|2024-11-11 00:33:30|449.02|447.32|448.83|447.13|449.04|447.34|448.8|447.1|29
1731285220000|2024-11-11 00:33:40|448.84|447.14|449.42|447.72|449.72|448.02|448.84|447.14|30
1731285230000|2024-11-11 00:33:50|449.41|447.71|449.37|447.67|449.55|447.85|449.33|447.63|29
1731285240000|2024-11-11 00:34:00|449.18|447.48|449.41|447.71|449.73|448.03|449.18|447.48|37
1731285250000|2024-11-11 00:34:10|449.38|447.68|450.07|448.37|450.56|448.86|449.38|447.68|32
1731285260000|2024-11-11 00:34:20|450.05|448.35|449.76|448.06|450.26|448.56|449.64|447.94|32
1731285270000|2024-11-11 00:34:30|449.77|448.07|449.94|448.24|449.94|448.24|449.77|448.07|22
1731285280000|2024-11-11 00:34:40|450.15|448.45|450.25|448.55|450.38|448.68|450.15|448.45|24
1731285290000|2024-11-11 00:34:50|450.31|448.61|450.41|448.71|450.41|448.71|450.19|448.49|26
1731285300000|2024-11-11 00:35:00|450.43|448.73|450.26|448.56|450.43|448.73|450.06|448.36|21
1731285310000|2024-11-11 00:35:10|450.25|448.55|450.08|448.38|450.6|448.9|450.08|448.38|31
1731285320000|2024-11-11 00:35:20|450.06|448.36|449.78|448.08|450.07|448.37|449.75|448.05|32
1731285330000|2024-11-11 00:35:30|449.86|448.16|450.27|448.57|450.27|448.57|449.86|448.16|26
1731285340000|2024-11-11 00:35:40|450.24|448.54|450.53|448.83|450.55|448.85|450.24|448.54|14
1731285350000|2024-11-11 00:35:50|450.6|448.9|450.29|448.59|450.63|448.93|450.18|448.48|23
1731285360000|2024-11-11 00:36:00|450.3|448.6|450.43|448.73|450.55|448.85|450.21|448.51|29
1731285370000|2024-11-11 00:36:10|450.42|448.72|450.04|448.34|450.43|448.73|450.04|448.34|26
1731285380000|2024-11-11 00:36:20|449.75|448.05|449.2|447.5|449.75|448.05|449.1|447.4|30
1731285390000|2024-11-11 00:36:30|449.21|447.51|448.87|447.17|449.22|447.52|448.87|447.17|29
1731285400000|2024-11-11 00:36:40|448.82|447.12|448.99|447.29|449.22|447.52|448.71|447.01|26
1731285410000|2024-11-11 00:36:50|448.89|447.19|448.92|447.22|449|447.3|448.86|447.16|18
1731285420000|2024-11-11 00:37:00|448.9|447.2|449.28|447.58|449.3|447.6|448.9|447.2|33
1731285430000|2024-11-11 00:37:10|449.29|447.59|449.28|447.58|449.29|447.59|449.1|447.4|26
1731285440000|2024-11-11 00:37:20|449.29|447.59|449|447.3|449.29|447.59|448.94|447.24|30
1731285450000|2024-11-11 00:37:30|448.94|447.24|449.17|447.47|449.23|447.53|448.88|447.18|28
1731285460000|2024-11-11 00:37:40|449.13|447.43|449.27|447.57|449.27|447.57|449.11|447.41|30
1731285470000|2024-11-11 00:37:50|449.25|447.55|449.39|447.69|449.39|447.69|449.19|447.49|23
1731285480000|2024-11-11 00:38:00|449.4|447.7|449.07|447.37|449.46|447.76|448.99|447.29|23
1731285490000|2024-11-11 00:38:10|449.04|447.34|449.12|447.42|449.18|447.48|448.86|447.16|30
1731285500000|2024-11-11 00:38:20|449.02|447.32|449.06|447.36|449.13|447.43|448.9|447.2|27
1731285510000|2024-11-11 00:38:30|449.05|447.35|449.1|447.4|449.19|447.49|448.9|447.2|25
1731285520000|2024-11-11 00:38:40|449.03|447.33|449.35|447.65|449.43|447.73|449.03|447.33|22
1731285530000|2024-11-11 00:38:50|449.37|447.67|449.4|447.7|449.4|447.7|449.27|447.57|30
1731285540000|2024-11-11 00:39:00|449.39|447.69|449.41|447.71|449.41|447.71|449.28|447.58|30
1731285550000|2024-11-11 00:39:10|449.38|447.68|449.35|447.65|449.42|447.72|449.32|447.62|20
1731285560000|2024-11-11 00:39:20|449.34|447.64|449.69|447.99|449.71|448.01|449.26|447.56|24
1731285570000|2024-11-11 00:39:30|449.72|448.02|449.69|447.99|449.87|448.17|449.68|447.98|28
1731285580000|2024-11-11 00:39:40|449.7|448|449.38|447.68|449.7|448|449.37|447.67|24
1731285590000|2024-11-11 00:39:50|449.37|447.67|449.32|447.62|449.62|447.92|449.32|447.62|24
1731285600000|2024-11-11 00:40:00|449.33|447.63|449.52|447.82|449.58|447.88|449.32|447.62|18
1731285610000|2024-11-11 00:40:10|449.53|447.83|449.68|447.98|449.72|448.02|449.51|447.81|25
1731285620000|2024-11-11 00:40:20|449.69|447.99|449.52|447.82|449.73|448.03|449.47|447.77|27
1731285630000|2024-11-11 00:40:30|449.51|447.81|449.62|447.92|449.72|448.02|449.51|447.81|27
1731285640000|2024-11-11 00:40:40|449.61|447.91|449.5|447.8|449.68|447.98|449.48|447.78|27
1731285650000|2024-11-11 00:40:50|449.4|447.7|449.08|447.38|449.4|447.7|448.92|447.22|24
1731285660000|2024-11-11 00:41:00|449.06|447.36|449.31|447.61|449.37|447.67|449.02|447.32|27
1731285670000|2024-11-11 00:41:10|449.32|447.62|449.1|447.4|449.49|447.79|449.04|447.34|25
1731285680000|2024-11-11 00:41:20|449.09|447.39|448.98|447.28|449.14|447.44|448.94|447.24|24
1731285690000|2024-11-11 00:41:30|448.97|447.27|449.03|447.33|449.05|447.35|448.95|447.25|20
1731285700000|2024-11-11 00:41:40|449.04|447.34|449.01|447.31|449.17|447.47|449|447.3|22
1731285710000|2024-11-11 00:41:50|449.02|447.32|448.94|447.24|449.16|447.46|448.94|447.24|19
1731285720000|2024-11-11 00:42:00|448.91|447.21|448.74|447.04|448.91|447.21|448.73|447.03|23
1731285730000|2024-11-11 00:42:10|448.73|447.03|448.93|447.23|448.96|447.26|448.67|446.97|24
1731285740000|2024-11-11 00:42:20|448.92|447.22|448.88|447.18|448.96|447.26|448.69|446.99|27
1731285750000|2024-11-11 00:42:30|448.9|447.2|449.17|447.47|449.17|447.47|448.89|447.19|18
1731285760000|2024-11-11 00:42:40|449.16|447.46|449.03|447.33|449.21|447.51|449.03|447.33|28
1731285770000|2024-11-11 00:42:50|449.04|447.34|449.18|447.48|449.29|447.59|449.04|447.34|20
1731285780000|2024-11-11 00:43:00|449.19|447.49|449.03|447.33|449.24|447.54|449.03|447.33|23
1731285790000|2024-11-11 00:43:10|449.05|447.35|449.19|447.49|449.19|447.49|448.92|447.22|23
1731285800000|2024-11-11 00:43:20|449.17|447.47|449.55|447.85|449.59|447.89|449.16|447.46|23
1731285810000|2024-11-11 00:43:30|449.57|447.87|449.49|447.79|449.6|447.9|449.45|447.75|26
1731285820000|2024-11-11 00:43:40|449.53|447.83|449.92|448.22|449.93|448.23|449.5|447.8|24
1731285830000|2024-11-11 00:43:50|449.93|448.23|450.03|448.33|450.13|448.43|449.93|448.23|24
1731285840000|2024-11-11 00:44:00|450.07|448.37|450.28|448.58|450.28|448.58|450.06|448.36|31
1731285850000|2024-11-11 00:44:10|450.36|448.66|450.38|448.68|450.49|448.79|450.36|448.66|31
1731285860000|2024-11-11 00:44:20|450.28|448.58|450.29|448.59|450.32|448.62|450.12|448.42|28
1731285870000|2024-11-11 00:44:30|450.3|448.6|450.89|449.19|450.96|449.26|450.3|448.6|26
1731285880000|2024-11-11 00:44:40|450.9|449.2|450.93|449.23|450.98|449.28|450.82|449.12|25
1731285890000|2024-11-11 00:44:50|450.91|449.21|450.85|449.15|450.98|449.28|450.81|449.11|24
1731285900000|2024-11-11 00:45:00|450.84|449.14|450.84|449.14|450.95|449.25|450.81|449.11|27
1731285910000|2024-11-11 00:45:10|450.82|449.12|450.58|448.88|450.83|449.13|450.54|448.84|25
1731285920000|2024-11-11 00:45:20|450.55|448.85|451.02|449.32|451.12|449.42|450.55|448.85|28
1731285930000|2024-11-11 00:45:30|450.99|449.29|450.79|449.09|451.03|449.33|450.64|448.94|31
1731285940000|2024-11-11 00:45:40|450.78|449.08|450.94|449.24|450.96|449.26|450.57|448.87|28
1731285950000|2024-11-11 00:45:50|450.95|449.25|451.16|449.46|451.16|449.46|450.95|449.25|28
1731285960000|2024-11-11 00:46:00|451.13|449.43|450.94|449.24|451.17|449.47|450.94|449.24|29
1731285970000|2024-11-11 00:46:10|450.93|449.23|451.13|449.43|451.13|449.43|450.93|449.23|15
1731285980000|2024-11-11 00:46:20|451.1|449.4|451.06|449.36|451.13|449.43|451.05|449.35|20
1731285990000|2024-11-11 00:46:30|451.07|449.37|451.09|449.39|451.1|449.4|450.94|449.24|23
1731286000000|2024-11-11 00:46:40|451.08|449.38|450.09|448.39|451.08|449.38|450.09|448.39|27
1731286010000|2024-11-11 00:46:50|450.11|448.41|450.22|448.52|450.22|448.52|450.11|448.41|11
1731286020000|2024-11-11 00:47:00|450.26|448.56|450.54|448.84|450.74|449.04|450.26|448.56|16
1731286030000|2024-11-11 00:47:10|450.51|448.81|449.58|447.88|450.61|448.91|449.57|447.87|26
1731286040000|2024-11-11 00:47:20|449.57|447.87|449.26|447.56|449.57|447.87|449.26|447.56|16
1731286050000|2024-11-11 00:47:30|449.44|447.74|449.22|447.52|449.44|447.74|449.06|447.36|27
1731286060000|2024-11-11 00:47:40|449.36|447.66|449.07|447.37|449.36|447.66|449.07|447.37|14
1731286070000|2024-11-11 00:47:50|449.08|447.38|448.9|447.2|449.16|447.46|448.9|447.2|23
1731286080000|2024-11-11 00:48:00|448.92|447.22|448.7|447|449.02|447.32|448.58|446.88|23
1731286090000|2024-11-11 00:48:10|448.68|446.98|448.78|447.08|448.81|447.11|448.52|446.82|25
1731286100000|2024-11-11 00:48:20|448.81|447.11|449.01|447.31|449.1|447.4|448.81|447.11|15
1731286110000|2024-11-11 00:48:30|449.02|447.32|448.96|447.26|449.02|447.32|448.92|447.22|13
1731286120000|2024-11-11 00:48:40|448.92|447.22|448.78|447.08|448.92|447.22|448.78|447.08|16
1731286130000|2024-11-11 00:48:50|448.64|446.94|448.29|446.59|448.64|446.94|448.27|446.57|20
1731286140000|2024-11-11 00:49:00|448.3|446.6|448.55|446.85|448.55|446.85|448.3|446.6|22
1731286150000|2024-11-11 00:49:10|448.61|446.91|448.93|447.23|449.15|447.45|448.61|446.91|32
1731286160000|2024-11-11 00:49:20|448.96|447.26|449.27|447.57|449.27|447.57|448.96|447.26|23
1731286170000|2024-11-11 00:49:30|449.3|447.6|449.13|447.43|449.56|447.86|449.13|447.43|25
1731286180000|2024-11-11 00:49:40|449.1|447.4|448.98|447.28|449.14|447.44|448.98|447.28|20
1731286190000|2024-11-11 00:49:50|448.95|447.25|449.11|447.41|449.11|447.41|448.71|447.01|20
1731286200000|2024-11-11 00:50:00|449.1|447.4|448.68|446.98|449.16|447.46|448.67|446.97|26
1731286210000|2024-11-11 00:50:10|448.64|446.94|448.14|446.44|448.64|446.94|448.11|446.41|31
1731286220000|2024-11-11 00:50:20|448.34|446.64|449.21|447.51|449.21|447.51|448.34|446.64|29
1731286230000|2024-11-11 00:50:30|449.22|447.52|449.33|447.63|449.44|447.74|449.12|447.42|27
1731286240000|2024-11-11 00:50:40|449.21|447.51|449.31|447.61|449.48|447.78|449.1|447.4|23
1731286250000|2024-11-11 00:50:50|449.3|447.6|449.42|447.72|449.46|447.76|449.3|447.6|24
1731286260000|2024-11-11 00:51:00|449.41|447.71|449.34|447.64|449.42|447.72|449.12|447.42|29
1731286270000|2024-11-11 00:51:10|449.35|447.65|448.82|447.12|449.41|447.71|448.81|447.11|25
1731286280000|2024-11-11 00:51:20|448.81|447.11|448.85|447.15|448.92|447.22|448.72|447.02|27
1731286290000|2024-11-11 00:51:30|448.86|447.16|449.05|447.35|449.08|447.38|448.86|447.16|15
1731286300000|2024-11-11 00:51:40|449.04|447.34|448.86|447.16|449.04|447.34|448.86|447.16|22
1731286310000|2024-11-11 00:51:50|448.85|447.15|448.98|447.28|449.08|447.38|448.84|447.14|27
1731286320000|2024-11-11 00:52:00|448.95|447.25|448.72|447.02|448.95|447.25|448.7|447|28
1731286330000|2024-11-11 00:52:10|448.71|447.01|448.83|447.13|448.83|447.13|448.64|446.94|27
1731286340000|2024-11-11 00:52:20|448.96|447.26|448.8|447.1|448.96|447.26|448.79|447.09|21
1731286350000|2024-11-11 00:52:30|448.79|447.09|448.57|446.87|448.79|447.09|448.55|446.85|30
1731286360000|2024-11-11 00:52:40|448.58|446.88|448.68|446.98|448.71|447.01|448.58|446.88|18
1731286370000|2024-11-11 00:52:50|448.69|446.99|448.8|447.1|448.82|447.12|448.65|446.95|18
1731286380000|2024-11-11 00:53:00|448.73|447.03|448.8|447.1|448.8|447.1|448.62|446.92|22
1731286390000|2024-11-11 00:53:10|448.84|447.14|449.39|447.69|449.41|447.71|448.82|447.12|22
1731286400000|2024-11-11 00:53:20|449.4|447.7|449.38|447.68|449.4|447.7|449.31|447.61|27
1731286410000|2024-11-11 00:53:30|449.32|447.62|449.5|447.8|449.52|447.82|449.32|447.62|22
1731286420000|2024-11-11 00:53:40|449.48|447.78|449.51|447.81|449.58|447.88|449.48|447.78|21
1731286430000|2024-11-11 00:53:50|449.5|447.8|449.46|447.76|449.52|447.82|449.35|447.65|24
1731286440000|2024-11-11 00:54:00|449.47|447.77|449.45|447.75|449.55|447.85|449.4|447.7|28
1731286450000|2024-11-11 00:54:10|449.43|447.73|449.59|447.89|449.59|447.89|449.36|447.66|25
1731286460000|2024-11-11 00:54:20|449.62|447.92|449.6|447.9|449.62|447.92|449.58|447.88|19
1731286470000|2024-11-11 00:54:30|449.59|447.89|449.42|447.72|449.6|447.9|449.42|447.72|16
1731286480000|2024-11-11 00:54:40|449.29|447.59|449.28|447.58|449.3|447.6|449.16|447.46|26
1731286490000|2024-11-11 00:54:50|449.25|447.55|449.21|447.51|449.25|447.55|449.11|447.41|23
1731286500000|2024-11-11 00:55:00|449.22|447.52|449.3|447.6|449.33|447.63|449.15|447.45|24
1731286510000|2024-11-11 00:55:10|449.45|447.75|449.1|447.4|449.56|447.86|449.1|447.4|33
1731286520000|2024-11-11 00:55:20|449.11|447.41|449.06|447.36|449.28|447.58|449.05|447.35|27
1731286530000|2024-11-11 00:55:30|449.02|447.32|450.12|448.42|450.12|448.42|449|447.3|28
1731286540000|2024-11-11 00:55:40|450.2|448.5|449.85|448.15|450.46|448.76|449.81|448.11|30
1731286550000|2024-11-11 00:55:50|449.94|448.24|449.22|447.52|449.94|448.24|449.21|447.51|18
1731286560000|2024-11-11 00:56:00|449.21|447.51|448.45|446.75|449.21|447.51|448.45|446.75|10
1731286570000|2024-11-11 00:56:10|448.53|446.83|448.47|446.77|448.64|446.94|448.47|446.77|7
1731286580000|2024-11-11 00:56:20|448.48|446.78|448.51|446.81|448.51|446.81|448.22|446.52|32
1731286590000|2024-11-11 00:56:30|448.52|446.82|448.48|446.78|448.86|447.16|448.48|446.78|21
1731286600000|2024-11-11 00:56:40|448.45|446.75|447.71|446.01|448.47|446.77|447.71|446.01|32
1731286610000|2024-11-11 00:56:50|447.7|446|447.69|445.99|447.91|446.21|447.69|445.99|27
1731286620000|2024-11-11 00:57:00|447.54|445.84|447.58|445.88|447.63|445.93|447.49|445.79|21
1731286630000|2024-11-11 00:57:10|447.56|445.86|447.41|445.71|447.56|445.86|447.41|445.71|6
1731286640000|2024-11-11 00:57:20|447.49|445.79|447.49|445.79|447.49|445.79|447.48|445.78|3
1731286650000|2024-11-11 00:57:30|447.52|445.82|447.45|445.75|447.58|445.88|447.41|445.71|18
1731286660000|2024-11-11 00:57:40|447.43|445.73|447.49|445.79|447.49|445.79|447.43|445.73|9
1731286670000|2024-11-11 00:57:50|447.48|445.78|447.83|446.13|447.83|446.13|447.46|445.76|16
1731286680000|2024-11-11 00:58:00|447.96|446.26|448.37|446.67|448.38|446.68|447.96|446.26|31
1731286690000|2024-11-11 00:58:10|448.38|446.68|448.39|446.69|448.41|446.71|448.34|446.64|17
1731286700000|2024-11-11 00:58:20|448.38|446.68|448.63|446.93|448.87|447.17|448.33|446.63|29
1731286710000|2024-11-11 00:58:30|448.73|447.03|448.79|447.09|448.93|447.23|448.65|446.95|25
1731286720000|2024-11-11 00:58:40|448.8|447.1|448.81|447.11|448.97|447.27|448.8|447.1|22
1731286730000|2024-11-11 00:58:50|448.77|447.07|448.35|446.65|448.79|447.09|448.27|446.57|25
1731286740000|2024-11-11 00:59:00|448.36|446.66|448.31|446.61|448.51|446.81|448.18|446.48|31
1731286750000|2024-11-11 00:59:10|448.38|446.68|448.25|446.55|448.55|446.85|448.2|446.5|28
1731286760000|2024-11-11 00:59:20|448.27|446.57|448.32|446.62|448.34|446.64|448.26|446.56|27
1731286770000|2024-11-11 00:59:30|448.31|446.61|448.59|446.89|448.59|446.89|448.31|446.61|19
1731286780000|2024-11-11 00:59:40|448.58|446.88|448.56|446.86|448.58|446.88|448.53|446.83|13
1731286790000|2024-11-11 00:59:50|448.57|446.87|448.49|446.79|448.57|446.87|448.33|446.63|23
1731286800000|2024-11-11 01:00:00|448.48|446.78|448.37|446.67|448.48|446.78|448.34|446.64|21
1731286810000|2024-11-11 01:00:10|448.36|446.66|447.78|446.08|448.37|446.67|447.78|446.08|26
1731286820000|2024-11-11 01:00:20|447.77|446.07|447.99|446.29|447.99|446.29|447.77|446.07|28
1731286830000|2024-11-11 01:00:30|448.01|446.31|447.99|446.29|448.02|446.32|447.76|446.06|26
1731286840000|2024-11-11 01:00:40|447.98|446.28|448.25|446.55|448.25|446.55|447.98|446.28|8
1731286850000|2024-11-11 01:00:50|448.31|446.61|448.16|446.46|448.44|446.74|448.14|446.44|26
1731286860000|2024-11-11 01:01:00|448.17|446.47|448.03|446.33|448.17|446.47|448.03|446.33|24
1731286870000|2024-11-11 01:01:10|448.06|446.36|448.17|446.47|448.17|446.47|448.05|446.35|11
1731286880000|2024-11-11 01:01:20|448.15|446.45|448.17|446.47|448.17|446.47|448.15|446.45|8
1731286890000|2024-11-11 01:01:30|448.26|446.56|448.27|446.57|448.27|446.57|448.23|446.53|8
1731286900000|2024-11-11 01:01:40|448.26|446.56|448.04|446.34|448.26|446.56|447.91|446.21|21
1731286910000|2024-11-11 01:01:50|448.03|446.33|448.17|446.47|448.17|446.47|448.03|446.33|13
1731286920000|2024-11-11 01:02:00|448.42|446.72|448.55|446.85|448.59|446.89|448.42|446.72|23
1731286930000|2024-11-11 01:02:10|448.56|446.86|447.96|446.26|448.56|446.86|447.91|446.21|24
1731286940000|2024-11-11 01:02:20|447.97|446.27|448.05|446.35|448.05|446.35|447.97|446.27|13
1731286950000|2024-11-11 01:02:30|448.04|446.34|448.05|446.35|448.05|446.35|448.03|446.33|7
1731286960000|2024-11-11 01:02:40|448.04|446.34|447.9|446.2|448.05|446.35|447.79|446.09|20
1731286970000|2024-11-11 01:02:50|447.89|446.19|448.02|446.32|448.05|446.35|447.86|446.16|21
1731286980000|2024-11-11 01:03:00|448.03|446.33|447.76|446.06|448.07|446.37|447.74|446.04|21
1731286990000|2024-11-11 01:03:10|447.77|446.07|447.77|446.07|447.78|446.08|447.75|446.05|16
1731287000000|2024-11-11 01:03:20|447.76|446.06|447.7|446|447.76|446.06|447.63|445.93|16
1731287010000|2024-11-11 01:03:30|447.71|446.01|447.58|445.88|447.88|446.18|447.58|445.88|26
1731287020000|2024-11-11 01:03:40|447.61|445.91|447.77|446.07|447.97|446.27|447.61|445.91|16
1731287030000|2024-11-11 01:03:50|447.88|446.18|447.71|446.01|447.89|446.19|447.71|446.01|20
1731287040000|2024-11-11 01:04:00|447.7|446|447.9|446.2|447.92|446.22|447.68|445.98|22
1731287050000|2024-11-11 01:04:10|447.91|446.21|447.95|446.25|447.97|446.27|447.91|446.21|15
1731287060000|2024-11-11 01:04:20|447.94|446.24|447.65|445.95|447.97|446.27|447.65|445.95|22
1731287070000|2024-11-11 01:04:30|447.64|445.94|447.66|445.96|447.66|445.96|447.54|445.84|17
1731287080000|2024-11-11 01:04:40|447.65|445.95|447.57|445.87|447.7|446|447.57|445.87|17
1731287090000|2024-11-11 01:04:50|447.56|445.86|447.53|445.83|447.56|445.86|447.53|445.83|7
1731287120000|2024-11-11 01:05:20|447.52|445.82|447.49|445.79|447.52|445.82|447.49|445.79|4
1731287130000|2024-11-11 01:05:30|447.43|445.73|446.65|444.95|447.43|445.73|446.65|444.95|24
1731287140000|2024-11-11 01:05:40|446.67|444.97|446.68|444.98|446.75|445.05|446.54|444.84|26
1731287150000|2024-11-11 01:05:50|446.62|444.92|446.33|444.63|446.68|444.98|446.32|444.62|20
1731287160000|2024-11-11 01:06:00|446.32|444.62|446.13|444.43|446.46|444.76|446.13|444.43|19
1731287170000|2024-11-11 01:06:10|446.07|444.37|446.13|444.43|446.13|444.43|446.05|444.35|24
1731287180000|2024-11-11 01:06:20|446.12|444.42|446.1|444.4|446.13|444.43|445.96|444.26|21
1731287190000|2024-11-11 01:06:30|446.14|444.44|446.5|444.8|446.51|444.81|446.12|444.42|23
1731287200000|2024-11-11 01:06:40|446.52|444.82|446.32|444.62|446.57|444.87|446.32|444.62|30
1731287210000|2024-11-11 01:06:50|446.31|444.61|445.96|444.26|446.4|444.7|445.96|444.26|28
1731287220000|2024-11-11 01:07:00|445.99|444.29|446.55|444.85|446.59|444.89|445.99|444.29|23
1731287230000|2024-11-11 01:07:10|446.49|444.79|446.04|444.34|446.49|444.79|445.99|444.29|28
1731287240000|2024-11-11 01:07:20|446.05|444.35|446.5|444.8|446.5|444.8|446.01|444.31|22
1731287250000|2024-11-11 01:07:30|446.49|444.79|446.53|444.83|446.6|444.9|446.47|444.77|26
1731287260000|2024-11-11 01:07:40|446.55|444.85|446.62|444.92|446.62|444.92|446.55|444.85|10
1731287270000|2024-11-11 01:07:50|446.59|444.89|446.55|444.85|446.6|444.9|446.47|444.77|13
1731287280000|2024-11-11 01:08:00|446.56|444.86|446.64|444.94|446.67|444.97|446.5|444.8|25
1731287290000|2024-11-11 01:08:10|446.65|444.95|446.83|445.13|446.83|445.13|446.65|444.95|18
1731287300000|2024-11-11 01:08:20|446.82|445.12|446.8|445.1|446.96|445.26|446.8|445.1|14
1731287310000|2024-11-11 01:08:30|446.78|445.08|446.81|445.11|446.89|445.19|446.75|445.05|26
1731287320000|2024-11-11 01:08:40|446.82|445.12|446.91|445.21|446.94|445.24|446.74|445.04|27
1731287330000|2024-11-11 01:08:50|446.94|445.24|446.89|445.19|446.98|445.28|446.83|445.13|20
1731287340000|2024-11-11 01:09:00|446.9|445.2|446.77|445.07|446.92|445.22|446.74|445.04|29
1731287350000|2024-11-11 01:09:10|446.78|445.08|447.25|445.55|447.36|445.66|446.78|445.08|27
1731287360000|2024-11-11 01:09:20|447.24|445.54|447.09|445.39|447.26|445.56|447.08|445.38|29
1731287370000|2024-11-11 01:09:30|447.08|445.38|447.22|445.52|447.23|445.53|447.08|445.38|28
1731287380000|2024-11-11 01:09:40|447.21|445.51|447.24|445.54|447.24|445.54|447.15|445.45|23
1731287390000|2024-11-11 01:09:50|447.26|445.56|447.19|445.49|447.4|445.7|447.19|445.49|23
1731287400000|2024-11-11 01:10:00|447.17|445.47|447.18|445.48|447.33|445.63|447|445.3|24
1731287410000|2024-11-11 01:10:10|447.22|445.52|447.3|445.6|447.39|445.69|447.22|445.52|22
1731287420000|2024-11-11 01:10:20|447.29|445.59|446.96|445.26|447.29|445.59|446.9|445.2|34
1731287430000|2024-11-11 01:10:30|447|445.3|447.18|445.48|447.2|445.5|447|445.3|29
1731287440000|2024-11-11 01:10:40|447.15|445.45|447.31|445.61|447.31|445.61|447.11|445.41|24
1731287450000|2024-11-11 01:10:50|447.32|445.62|447.59|445.89|447.72|446.02|447.23|445.53|15
1731287460000|2024-11-11 01:11:00|447.57|445.87|447.42|445.72|447.69|445.99|447.42|445.72|34
1731287470000|2024-11-11 01:11:10|447.4|445.7|446.74|445.04|447.4|445.7|446.74|445.04|27
1731287480000|2024-11-11 01:11:20|446.73|445.03|447.1|445.4|447.1|445.4|446.59|444.89|23
1731287490000|2024-11-11 01:11:30|447.11|445.41|447.2|445.5|447.2|445.5|447.01|445.31|24
1731287500000|2024-11-11 01:11:40|447.18|445.48|447.15|445.45|447.19|445.49|447.09|445.39|31
1731287510000|2024-11-11 01:11:50|447.16|445.46|447.1|445.4|447.18|445.48|447.1|445.4|26
1731287520000|2024-11-11 01:12:00|447.08|445.38|447.18|445.48|447.22|445.52|447|445.3|30
1731287530000|2024-11-11 01:12:10|447.21|445.51|447.08|445.38|447.22|445.52|447.03|445.33|29
1731287540000|2024-11-11 01:12:20|447.09|445.39|447.23|445.53|447.23|445.53|447.09|445.39|7
1731287550000|2024-11-11 01:12:30|447.28|445.58|447.49|445.79|447.59|445.89|447.28|445.58|15
1731287560000|2024-11-11 01:12:40|447.51|445.81|447.48|445.78|447.61|445.91|447.47|445.77|22
1731287570000|2024-11-11 01:12:50|447.49|445.79|447.41|445.71|447.54|445.84|447.29|445.59|21
1731287580000|2024-11-11 01:13:00|447.46|445.76|447.59|445.89|447.59|445.89|447.4|445.7|23
1731287590000|2024-11-11 01:13:10|447.6|445.9|447.97|446.27|447.97|446.27|447.58|445.88|17
1731287600000|2024-11-11 01:13:20|447.98|446.28|447.99|446.29|447.99|446.29|447.95|446.25|9
1731287610000|2024-11-11 01:13:30|448|446.3|448.01|446.31|448.01|446.31|448|446.3|2
1731287620000|2024-11-11 01:13:40|448.12|446.42|448.14|446.44|448.22|446.52|448.12|446.42|8
1731287630000|2024-11-11 01:13:50|448.22|446.52|448.24|446.54|448.24|446.54|448.14|446.44|13
1731287640000|2024-11-11 01:14:00|448.22|446.52|448.2|446.5|448.22|446.52|448.19|446.49|7
1731287650000|2024-11-11 01:14:10|448.19|446.49|448.22|446.52|448.24|446.54|448.03|446.33|26
1731287660000|2024-11-11 01:14:20|448.23|446.53|448.16|446.46|448.24|446.54|448.05|446.35|21
1731287670000|2024-11-11 01:14:30|448.17|446.47|448.22|446.52|448.23|446.53|448.16|446.46|18
1731287680000|2024-11-11 01:14:40|448.23|446.53|448.24|446.54|448.24|446.54|448.23|446.53|2
1731287690000|2024-11-11 01:14:50|448.44|446.74|448.57|446.87|448.58|446.88|448.44|446.74|7
1731287700000|2024-11-11 01:15:00|448.55|446.85|448.83|447.13|448.83|447.13|448.53|446.83|27
1731287710000|2024-11-11 01:15:10|448.89|447.19|448.79|447.09|449.08|447.38|448.78|447.08|28
1731287720000|2024-11-11 01:15:20|448.78|447.08|448.1|446.4|448.78|447.08|448.09|446.39|27
1731287730000|2024-11-11 01:15:30|448.11|446.41|447.78|446.08|448.13|446.43|447.55|445.85|19
1731287740000|2024-11-11 01:15:40|447.8|446.1|448.18|446.48|448.19|446.49|447.8|446.1|21
1731287750000|2024-11-11 01:15:50|448.19|446.49|448.62|446.92|448.63|446.93|448.19|446.49|20
1731287760000|2024-11-11 01:16:00|448.63|446.93|448.3|446.6|448.83|447.13|448.14|446.44|31
1731287770000|2024-11-11 01:16:10|448.41|446.71|448.43|446.73|448.5|446.8|448.22|446.52|21
1731287780000|2024-11-11 01:16:20|448.45|446.75|448.42|446.72|448.51|446.81|448.25|446.55|32
1731287790000|2024-11-11 01:16:30|448.41|446.71|447.91|446.21|448.41|446.71|447.91|446.21|28
1731287800000|2024-11-11 01:16:40|447.95|446.25|448|446.3|448.03|446.33|447.75|446.05|29
1731287810000|2024-11-11 01:16:50|447.99|446.29|448.06|446.36|448.06|446.36|447.89|446.19|14
1731287820000|2024-11-11 01:17:00|448.07|446.37|448.02|446.32|448.07|446.37|448.01|446.31|8
1731287830000|2024-11-11 01:17:10|447.99|446.29|447.51|445.81|448.04|446.34|447.5|445.8|24
1731287840000|2024-11-11 01:17:20|447.52|445.82|447.67|445.97|447.74|446.04|447.52|445.82|24
1731287850000|2024-11-11 01:17:30|447.69|445.99|447.72|446.02|447.72|446.02|447.47|445.77|27
1731287860000|2024-11-11 01:17:40|447.71|446.01|447.97|446.27|447.97|446.27|447.71|446.01|23
1731287870000|2024-11-11 01:17:50|447.98|446.28|447.79|446.09|447.99|446.29|447.79|446.09|18
1731287880000|2024-11-11 01:18:00|447.78|446.08|447.68|445.98|447.78|446.08|447.54|445.84|22
1731287890000|2024-11-11 01:18:10|447.66|445.96|448.07|446.37|448.07|446.37|447.59|445.89|26
1731287900000|2024-11-11 01:18:20|448.12|446.42|448.22|446.52|448.39|446.69|448.12|446.42|22
1731287910000|2024-11-11 01:18:30|448.23|446.53|448.54|446.84|448.54|446.84|448.23|446.53|22
1731287920000|2024-11-11 01:18:40|448.81|447.11|448.77|447.07|448.84|447.14|448.75|447.05|7
1731287930000|2024-11-11 01:18:50|448.78|447.08|448.51|446.81|448.78|447.08|448.48|446.78|26
1731287940000|2024-11-11 01:19:00|448.47|446.77|448.54|446.84|448.54|446.84|448.37|446.67|24
1731287950000|2024-11-11 01:19:10|448.55|446.85|448.38|446.68|448.57|446.87|448.38|446.68|24
1731287960000|2024-11-11 01:19:20|448.42|446.72|448.52|446.82|448.57|446.87|448.42|446.72|22
1731287970000|2024-11-11 01:19:30|448.51|446.81|448.27|446.57|448.55|446.85|448.17|446.47|23
1731287980000|2024-11-11 01:19:40|448.26|446.56|448.06|446.36|448.26|446.56|448.01|446.31|20
1731287990000|2024-11-11 01:19:50|448.07|446.37|448.34|446.64|448.35|446.65|448.07|446.37|13
1731288000000|2024-11-11 01:20:00|448.32|446.62|448.09|446.39|448.32|446.62|448|446.3|15
1731288010000|2024-11-11 01:20:10|448.08|446.38|448.13|446.43|448.19|446.49|447.97|446.27|15
1731288020000|2024-11-11 01:20:20|448.14|446.44|448.31|446.61|448.35|446.65|448.13|446.43|17
1731288030000|2024-11-11 01:20:30|448.33|446.63|447.98|446.28|448.33|446.63|447.98|446.28|21
1731288040000|2024-11-11 01:20:40|447.99|446.29|447.78|446.08|448.06|446.36|447.69|445.99|25
1731288050000|2024-11-11 01:20:50|447.71|446.01|447.83|446.13|447.83|446.13|447.67|445.97|9
1731288060000|2024-11-11 01:21:00|447.89|446.19|448.47|446.77|448.55|446.85|447.89|446.19|20
1731288070000|2024-11-11 01:21:10|448.49|446.79|448.7|447|448.7|447|448.49|446.79|21
1731288080000|2024-11-11 01:21:20|448.69|446.99|448.78|447.08|448.78|447.08|448.64|446.94|19
1731288090000|2024-11-11 01:21:30|448.79|447.09|448.87|447.17|448.91|447.21|448.78|447.08|15
1731288100000|2024-11-11 01:21:40|448.86|447.16|449.06|447.36|449.06|447.36|448.85|447.15|13
1731288110000|2024-11-11 01:21:50|449.07|447.37|449.07|447.37|449.07|447.37|449.07|447.37|1
1731288120000|2024-11-11 01:22:00|449.03|447.33|449.02|447.32|449.05|447.35|448.91|447.21|27
1731288130000|2024-11-11 01:22:10|449.01|447.31|449.15|447.45|449.15|447.45|449.01|447.31|5
1731288140000|2024-11-11 01:22:20|449.21|447.51|449.43|447.73|449.43|447.73|449.21|447.51|8
1731288150000|2024-11-11 01:22:30|449.54|447.84|449.79|448.09|449.79|448.09|449.54|447.84|5
1731288160000|2024-11-11 01:22:40|449.87|448.17|449.79|448.09|449.89|448.19|449.6|447.9|19
1731288170000|2024-11-11 01:22:50|449.81|448.11|449.86|448.16|449.92|448.22|449.81|448.11|20
1731288180000|2024-11-11 01:23:00|449.9|448.2|450.23|448.53|450.27|448.57|449.9|448.2|18
1731288190000|2024-11-11 01:23:10|450.22|448.52|450.25|448.55|450.26|448.56|450.03|448.33|22
1731288200000|2024-11-11 01:23:20|450.22|448.52|450.03|448.33|450.24|448.54|450.03|448.33|20
1731288210000|2024-11-11 01:23:30|450.02|448.32|449.94|448.24|450.02|448.32|449.94|448.24|6
1731288230000|2024-11-11 01:23:50|449.79|448.09|449.81|448.11|449.82|448.12|449.76|448.06|5
1731288240000|2024-11-11 01:24:00|449.82|448.12|449.23|447.53|449.82|448.12|449.1|447.4|29
1731288250000|2024-11-11 01:24:10|449.13|447.43|448.94|447.24|449.13|447.43|448.86|447.16|15
1731288260000|2024-11-11 01:24:20|448.97|447.27|448.68|446.98|448.97|447.27|448.68|446.98|13
1731288270000|2024-11-11 01:24:30|448.69|446.99|448.72|447.02|448.72|447.02|448.67|446.97|24
1731288280000|2024-11-11 01:24:40|448.71|447.01|448.61|446.91|448.72|447.02|448.61|446.91|10
1731288290000|2024-11-11 01:24:50|448.62|446.92|448.74|447.04|448.78|447.08|448.62|446.92|26
1731288300000|2024-11-11 01:25:00|448.73|447.03|448.82|447.12|448.82|447.12|448.59|446.89|20
1731288310000|2024-11-11 01:25:10|448.81|447.11|448.75|447.05|448.81|447.11|448.67|446.97|7
1731288320000|2024-11-11 01:25:20|448.74|447.04|448.74|447.04|448.74|447.04|448.72|447.02|5
1731288330000|2024-11-11 01:25:30|448.75|447.05|448.69|446.99|448.75|447.05|448.48|446.78|22
1731288340000|2024-11-11 01:25:40|448.7|447|448.67|446.97|448.75|447.05|448.62|446.92|26
1731288350000|2024-11-11 01:25:50|448.66|446.96|448.62|446.92|448.7|447|448.51|446.81|24
1731288360000|2024-11-11 01:26:00|448.64|446.94|448.7|447|448.73|447.03|448.6|446.9|29
1731288370000|2024-11-11 01:26:10|448.67|446.97|448.75|447.05|448.75|447.05|448.66|446.96|16
1731288390000|2024-11-11 01:26:30|448.67|446.97|448.65|446.95|448.71|447.01|448.62|446.92|17
1731288400000|2024-11-11 01:26:40|448.64|446.94|448.72|447.02|448.74|447.04|448.64|446.94|11
1731288410000|2024-11-11 01:26:50|448.71|447.01|448.75|447.05|448.75|447.05|448.69|446.99|7
1731288420000|2024-11-11 01:27:00|448.74|447.04|448.75|447.05|448.75|447.05|448.74|447.04|2
1731288430000|2024-11-11 01:27:10|448.73|447.03|448.68|446.98|448.73|447.03|448.63|446.93|14
1731288440000|2024-11-11 01:27:20|448.7|447|448.36|446.66|448.7|447|448.26|446.56|29
1731288450000|2024-11-11 01:27:30|448.35|446.65|448.53|446.83|448.6|446.9|448.32|446.62|30
1731288460000|2024-11-11 01:27:40|448.51|446.81|448.93|447.23|448.94|447.24|448.5|446.8|15
1731288470000|2024-11-11 01:27:50|448.91|447.21|450.29|448.59|450.29|448.59|448.91|447.21|27
1731288480000|2024-11-11 01:28:00|450.3|448.6|450.8|449.1|450.85|449.15|450.3|448.6|18
1731288490000|2024-11-11 01:28:10|450.79|449.09|450.98|449.28|450.98|449.28|450.62|448.92|15
1731288500000|2024-11-11 01:28:20|450.97|449.27|450.96|449.26|450.97|449.27|450.96|449.26|2
1731288510000|2024-11-11 01:28:30|450.93|449.23|451.03|449.33|451.04|449.34|450.82|449.12|28
1731288520000|2024-11-11 01:28:40|451.07|449.37|450.85|449.15|451.08|449.38|450.8|449.1|25
1731288530000|2024-11-11 01:28:50|450.86|449.16|450.94|449.24|450.94|449.24|450.78|449.08|7
1731288540000|2024-11-11 01:29:00|450.91|449.21|450.89|449.19|450.91|449.21|450.89|449.19|3
1731288550000|2024-11-11 01:29:10|450.87|449.17|450.81|449.11|450.87|449.17|450.79|449.09|12
1731288560000|2024-11-11 01:29:20|450.79|449.09|450.85|449.15|450.87|449.17|450.79|449.09|24
1731288570000|2024-11-11 01:29:30|450.86|449.16|450.94|449.24|450.94|449.24|450.86|449.16|8
1731288580000|2024-11-11 01:29:40|450.91|449.21|450.89|449.19|450.91|449.21|450.89|449.19|2
1731288590000|2024-11-11 01:29:50|450.86|449.16|450.94|449.24|450.94|449.24|450.85|449.15|15
1731288610000|2024-11-11 01:30:10|451.12|449.42|451.22|449.52|451.27|449.57|451.12|449.42|17
1731288620000|2024-11-11 01:30:20|451.15|449.45|451.23|449.53|451.26|449.56|451.14|449.44|28
1731288630000|2024-11-11 01:30:30|451.22|449.52|451.25|449.55|451.27|449.57|451.13|449.43|23
1731288640000|2024-11-11 01:30:40|451.26|449.56|451.29|449.59|451.34|449.64|451.25|449.55|21
1731288650000|2024-11-11 01:30:50|451.32|449.62|451.31|449.61|451.32|449.62|451.25|449.55|11
1731288660000|2024-11-11 01:31:00|451.3|449.6|451.31|449.61|451.37|449.67|451.27|449.57|20
1731288670000|2024-11-11 01:31:10|451.32|449.62|451.62|449.92|451.62|449.92|451.31|449.61|17
1731288680000|2024-11-11 01:31:20|451.6|449.9|451.86|450.16|452.11|450.41|451.6|449.9|28
1731288690000|2024-11-11 01:31:30|451.9|450.2|452.01|450.31|452.01|450.31|451.82|450.12|22
1731288700000|2024-11-11 01:31:40|451.99|450.29|451.93|450.23|452.03|450.33|451.93|450.23|18
1731288710000|2024-11-11 01:31:50|451.86|450.16|452.32|450.62|452.32|450.62|451.83|450.13|21
1731288720000|2024-11-11 01:32:00|452.31|450.61|452|450.3|452.33|450.63|451.96|450.26|28
1731288730000|2024-11-11 01:32:10|452.01|450.31|451.58|449.88|452.14|450.44|451.57|449.87|28
1731288740000|2024-11-11 01:32:20|451.6|449.9|451.76|450.06|451.83|450.13|451.57|449.87|26
1731288750000|2024-11-11 01:32:30|451.77|450.07|451.48|449.78|451.8|450.1|451.42|449.72|19
1731288760000|2024-11-11 01:32:40|451.46|449.76|451.56|449.86|451.63|449.93|451.4|449.7|26
1731288770000|2024-11-11 01:32:50|451.57|449.87|451.1|449.4|451.59|449.89|451.1|449.4|27
1731288780000|2024-11-11 01:33:00|451.09|449.39|451.17|449.47|451.21|449.51|451.01|449.31|22
1731288790000|2024-11-11 01:33:10|451.18|449.48|451.16|449.46|451.24|449.54|451.16|449.46|26
1731288800000|2024-11-11 01:33:20|451.17|449.47|451.17|449.47|451.3|449.6|450.9|449.2|25
1731288810000|2024-11-11 01:33:30|451.31|449.61|451.25|449.55|451.72|450.02|451.2|449.5|32
1731288820000|2024-11-11 01:33:40|451.23|449.53|451.74|450.04|451.74|450.04|450.98|449.28|21
1731288830000|2024-11-11 01:33:50|451.72|450.02|451.41|449.71|451.72|450.02|451.35|449.65|13
1731288840000|2024-11-11 01:34:00|451.43|449.73|451.22|449.52|451.5|449.8|451.22|449.52|21
1731288850000|2024-11-11 01:34:10|451.23|449.53|451.49|449.79|451.53|449.83|451.15|449.45|27
1731288860000|2024-11-11 01:34:20|451.44|449.74|451.59|449.89|451.59|449.89|451.44|449.74|15
1731288870000|2024-11-11 01:34:30|451.6|449.9|451.98|450.28|451.98|450.28|451.6|449.9|4
1731288880000|2024-11-11 01:34:40|452|450.3|451.92|450.22|452|450.3|451.82|450.12|20
1731288890000|2024-11-11 01:34:50|451.93|450.23|452.02|450.32|452.08|450.38|451.93|450.23|19
1731288900000|2024-11-11 01:35:00|452.03|450.33|452.07|450.37|452.07|450.37|452.03|450.33|12
1731288910000|2024-11-11 01:35:10|452.08|450.38|452.17|450.47|452.17|450.47|452.08|450.38|3
1731288920000|2024-11-11 01:35:20|452.27|450.57|452.06|450.36|452.27|450.57|452.03|450.33|11
1731288930000|2024-11-11 01:35:30|452.07|450.37|452.29|450.59|452.3|450.6|452.06|450.36|28
1731288940000|2024-11-11 01:35:40|452.44|450.74|452.95|451.25|452.96|451.26|452.44|450.74|15
1731288950000|2024-11-11 01:35:50|452.9|451.2|452.99|451.29|452.99|451.29|452.86|451.16|16
1731288960000|2024-11-11 01:36:00|452.96|451.26|452.87|451.17|452.96|451.26|452.78|451.08|13
1731288970000|2024-11-11 01:36:10|452.88|451.18|452.64|450.94|452.88|451.18|452.6|450.9|32
1731288980000|2024-11-11 01:36:20|452.63|450.93|452.68|450.98|452.68|450.98|452.3|450.6|29
1731288990000|2024-11-11 01:36:30|452.69|450.99|452.43|450.73|452.69|450.99|452.41|450.71|25
1731289000000|2024-11-11 01:36:40|452.45|450.75|452.63|450.93|452.66|450.96|452.43|450.73|20
1731289010000|2024-11-11 01:36:50|452.6|450.9|452.06|450.36|452.6|450.9|452.01|450.31|30
1731289020000|2024-11-11 01:37:00|452.08|450.38|452.14|450.44|452.15|450.45|452.01|450.31|24
1731289030000|2024-11-11 01:37:10|452.16|450.46|452.1|450.4|452.26|450.56|452.03|450.33|24
1731289040000|2024-11-11 01:37:20|452.15|450.45|452.18|450.48|452.2|450.5|452.14|450.44|19
1731289050000|2024-11-11 01:37:30|452.17|450.47|452.32|450.62|452.38|450.68|452.15|450.45|21
1731289060000|2024-11-11 01:37:40|452.31|450.61|451.82|450.12|452.31|450.61|451.8|450.1|25
1731289070000|2024-11-11 01:37:50|451.79|450.09|451.92|450.22|451.92|450.22|451.78|450.08|22
1731289080000|2024-11-11 01:38:00|451.91|450.21|452.13|450.43|452.21|450.51|451.84|450.14|27
1731289090000|2024-11-11 01:38:10|452.15|450.45|452.23|450.53|452.26|450.56|452.15|450.45|25
1731289100000|2024-11-11 01:38:20|452.24|450.54|452.26|450.56|452.39|450.69|452.23|450.53|30
1731289110000|2024-11-11 01:38:30|452.25|450.55|452.2|450.5|452.25|450.55|452.08|450.38|17
1731289120000|2024-11-11 01:38:40|452.18|450.48|452.6|450.9|452.63|450.93|452.16|450.46|18
1731289130000|2024-11-11 01:38:50|452.58|450.88|452.91|451.21|452.99|451.29|452.58|450.88|27
1731289140000|2024-11-11 01:39:00|452.92|451.22|452.99|451.29|452.99|451.29|452.83|451.13|20
1731289150000|2024-11-11 01:39:10|453|451.3|452.99|451.29|453|451.3|452.99|451.29|2
1731289180000|2024-11-11 01:39:40|453.19|451.49|453.39|451.69|453.39|451.69|453.19|451.49|7
1731289190000|2024-11-11 01:39:50|453.38|451.68|453.06|451.36|453.38|451.68|453.01|451.31|28
1731289200000|2024-11-11 01:40:00|453.07|451.37|452.96|451.26|453.07|451.37|452.96|451.26|31
1731289210000|2024-11-11 01:40:10|452.95|451.25|452.55|450.85|452.95|451.25|452.52|450.82|27
1731289220000|2024-11-11 01:40:20|452.56|450.86|452.55|450.85|452.7|451|452.46|450.76|25
1731289230000|2024-11-11 01:40:30|452.57|450.87|452.69|450.99|452.7|451|452.42|450.72|30
1731289240000|2024-11-11 01:40:40|452.68|450.98|452.69|450.99|452.71|451.01|452.66|450.96|23
1731289250000|2024-11-11 01:40:50|452.7|451|452.8|451.1|452.8|451.1|452.63|450.93|29
1731289260000|2024-11-11 01:41:00|452.79|451.09|452.74|451.04|452.92|451.22|452.72|451.02|29
1731289270000|2024-11-11 01:41:10|452.7|451|452.57|450.87|452.72|451.02|452.4|450.7|30
1731289280000|2024-11-11 01:41:20|452.56|450.86|452.1|450.4|452.62|450.92|452.1|450.4|20
1731289290000|2024-11-11 01:41:30|452.03|450.33|451.79|450.09|452.03|450.33|451.63|449.93|31
1731289300000|2024-11-11 01:41:40|451.88|450.18|451.81|450.11|451.88|450.18|451.8|450.1|18
1731289310000|2024-11-11 01:41:50|451.8|450.1|452.1|450.4|452.15|450.45|451.8|450.1|27
1731289320000|2024-11-11 01:42:00|452.01|450.31|452.29|450.59|452.29|450.59|451.83|450.13|19
1731289330000|2024-11-11 01:42:10|452.31|450.61|452.75|451.05|452.75|451.05|452.29|450.59|22
1731289340000|2024-11-11 01:42:20|452.65|450.95|452.91|451.21|453.02|451.32|452.65|450.95|27
1731289350000|2024-11-11 01:42:30|452.9|451.2|452.81|451.11|453|451.3|452.72|451.02|21
1731289360000|2024-11-11 01:42:40|452.8|451.1|452.81|451.11|452.81|451.11|452.55|450.85|28
1731289370000|2024-11-11 01:42:50|452.82|451.12|452.87|451.17|453.01|451.31|452.81|451.11|32
1731289380000|2024-11-11 01:43:00|452.88|451.18|453.14|451.44|453.21|451.51|452.73|451.03|27
1731289390000|2024-11-11 01:43:10|453.13|451.43|453.19|451.49|453.32|451.62|453.13|451.43|27
1731289400000|2024-11-11 01:43:20|453.23|451.53|453.21|451.51|453.25|451.55|453.18|451.48|19
1731289410000|2024-11-11 01:43:30|453.19|451.49|453.13|451.43|453.24|451.54|453.07|451.37|26
1731289420000|2024-11-11 01:43:40|453.11|451.41|453.13|451.43|453.28|451.58|453.08|451.38|27
1731289430000|2024-11-11 01:43:50|453.12|451.42|453.17|451.47|453.21|451.51|452.95|451.25|28
1731289440000|2024-11-11 01:44:00|453.18|451.48|453.2|451.5|453.3|451.6|453.16|451.46|29
1731289450000|2024-11-11 01:44:10|453.22|451.52|453.03|451.33|453.23|451.53|453.02|451.32|23
1731289460000|2024-11-11 01:44:20|453|451.3|452.62|450.92|453|451.3|452.29|450.59|23
1731289470000|2024-11-11 01:44:30|452.75|451.05|452.89|451.19|452.89|451.19|452.75|451.05|7
1731289480000|2024-11-11 01:44:40|452.91|451.21|452.7|451|452.91|451.21|452.69|450.99|9
1731289490000|2024-11-11 01:44:50|452.74|451.04|452.97|451.27|452.97|451.27|452.69|450.99|25
1731289500000|2024-11-11 01:45:00|453.05|451.35|453|451.3|453.06|451.36|452.96|451.26|32
1731289510000|2024-11-11 01:45:10|452.9|451.2|452.5|450.8|452.91|451.21|452.43|450.73|29
1731289520000|2024-11-11 01:45:20|452.46|450.76|452.25|450.55|452.46|450.76|452.1|450.4|32
1731289530000|2024-11-11 01:45:30|452.23|450.53|452.36|450.66|452.39|450.69|452.22|450.52|27
1731289540000|2024-11-11 01:45:40|452.38|450.68|452.16|450.46|452.39|450.69|452.12|450.42|16
1731289550000|2024-11-11 01:45:50|452.14|450.44|452.59|450.89|452.62|450.92|452.12|450.42|32
1731289560000|2024-11-11 01:46:00|452.6|450.9|452.27|450.57|452.6|450.9|452.16|450.46|28
1731289570000|2024-11-11 01:46:10|452.29|450.59|452.57|450.87|452.57|450.87|452.29|450.59|24
1731289580000|2024-11-11 01:46:20|452.58|450.88|452.56|450.86|452.61|450.91|452.48|450.78|28
1731289590000|2024-11-11 01:46:30|452.4|450.7|452.5|450.8|452.51|450.81|452.39|450.69|23
1731289600000|2024-11-11 01:46:40|452.49|450.79|451.95|450.25|452.49|450.79|451.95|450.25|32
1731289610000|2024-11-11 01:46:50|451.92|450.22|451.59|449.89|451.92|450.22|451.59|449.89|24
1731289620000|2024-11-11 01:47:00|451.57|449.87|451.86|450.16|451.86|450.16|451.54|449.84|28
1731289630000|2024-11-11 01:47:10|451.88|450.18|451.79|450.09|451.89|450.19|451.71|450.01|25
1731289640000|2024-11-11 01:47:20|451.78|450.08|451.85|450.15|451.92|450.22|451.78|450.08|20
1731289650000|2024-11-11 01:47:30|451.81|450.11|451.7|450|451.83|450.13|451.7|450|20
1731289660000|2024-11-11 01:47:40|451.69|449.99|451.65|449.95|451.69|449.99|451.4|449.7|26
1731289670000|2024-11-11 01:47:50|451.64|449.94|451.75|450.05|451.75|450.05|451.46|449.76|31
1731289680000|2024-11-11 01:48:00|451.74|450.04|451.69|449.99|451.76|450.06|451.58|449.88|29
1731289690000|2024-11-11 01:48:10|451.68|449.98|451.53|449.83|451.68|449.98|451.53|449.83|23
1731289700000|2024-11-11 01:48:20|451.52|449.82|451.36|449.66|451.53|449.83|451.31|449.61|22
1731289710000|2024-11-11 01:48:30|451.28|449.58|451.44|449.74|451.44|449.74|451.28|449.58|24
1731289720000|2024-11-11 01:48:40|451.45|449.75|451.38|449.68|451.49|449.79|451.38|449.68|26
1731289730000|2024-11-11 01:48:50|451.39|449.69|451.36|449.66|451.42|449.72|451.3|449.6|21
1731289740000|2024-11-11 01:49:00|451.34|449.64|451.37|449.67|451.6|449.9|451.12|449.42|19
1731289750000|2024-11-11 01:49:10|451.35|449.65|451.36|449.66|451.61|449.91|451.24|449.54|23
1731289760000|2024-11-11 01:49:20|451.37|449.67|451.37|449.67|451.57|449.87|451.31|449.61|23
1731289770000|2024-11-11 01:49:30|451.36|449.66|451.48|449.78|451.48|449.78|451.36|449.66|11
1731289780000|2024-11-11 01:49:40|451.49|449.79|451.5|449.8|451.54|449.84|451.49|449.79|6
1731289790000|2024-11-11 01:49:50|451.52|449.82|451.66|449.96|451.73|450.03|451.51|449.81|9
1731289800000|2024-11-11 01:50:00|451.65|449.95|451.68|449.98|451.68|449.98|451.56|449.86|18
1731289810000|2024-11-11 01:50:10|451.71|450.01|451.73|450.03|451.75|450.05|451.67|449.97|19
1731289820000|2024-11-11 01:50:20|451.72|450.02|451.84|450.14|451.84|450.14|451.72|450.02|6
1731289830000|2024-11-11 01:50:30|451.82|450.12|451.8|450.1|451.83|450.13|451.78|450.08|11
1731289840000|2024-11-11 01:50:40|451.81|450.11|451.79|450.09|451.84|450.14|451.78|450.08|10
1731289850000|2024-11-11 01:50:50|451.81|450.11|451.85|450.15|451.85|450.15|451.81|450.11|4
1731289870000|2024-11-11 01:51:10|451.86|450.16|451.85|450.15|451.87|450.17|451.85|450.15|3
1731289910000|2024-11-11 01:51:50|451.86|450.16|451.9|450.2|451.9|450.2|451.86|450.16|5
1731289920000|2024-11-11 01:52:00|451.91|450.21|451.97|450.27|451.97|450.27|451.91|450.21|9
1731289930000|2024-11-11 01:52:10|451.9|450.2|451.85|450.15|451.95|450.25|451.85|450.15|8
1731289940000|2024-11-11 01:52:20|451.86|450.16|451.88|450.18|451.88|450.18|451.86|450.16|3
1731289950000|2024-11-11 01:52:30|451.89|450.19|451.85|450.15|451.89|450.19|451.85|450.15|2
1731289980000|2024-11-11 01:53:00|451.86|450.16|451.94|450.24|451.94|450.24|451.86|450.16|9
1731289990000|2024-11-11 01:53:10|452.53|450.83|452.45|450.75|452.71|451.01|452.43|450.73|29
1731290000000|2024-11-11 01:53:20|452.44|450.74|452.72|451.02|452.76|451.06|452.35|450.65|27
1731290010000|2024-11-11 01:53:30|452.7|451|452.78|451.08|452.78|451.08|452.65|450.95|17
1731290020000|2024-11-11 01:53:40|452.97|451.27|452.9|451.2|453.15|451.45|452.87|451.17|16
1731290030000|2024-11-11 01:53:50|452.89|451.19|452.68|450.98|452.9|451.2|452.5|450.8|30
1731290040000|2024-11-11 01:54:00|452.71|451.01|452.4|450.7|452.71|451.01|452.39|450.69|25
1731290050000|2024-11-11 01:54:10|452.42|450.72|451.97|450.27|452.42|450.72|451.94|450.24|22
1731290060000|2024-11-11 01:54:20|451.95|450.25|451.74|450.04|451.95|450.25|451.74|450.04|11
1731290070000|2024-11-11 01:54:30|451.71|450.01|451.32|449.62|451.71|450.01|451.3|449.6|19
1731290080000|2024-11-11 01:54:40|451.17|449.47|451.3|449.6|451.4|449.7|451.14|449.44|19
1731290090000|2024-11-11 01:54:50|451.26|449.56|450.99|449.29|451.27|449.57|450.99|449.29|17
1731290100000|2024-11-11 01:55:00|450.86|449.16|449.89|448.19|450.86|449.16|449.89|448.19|28
1731290110000|2024-11-11 01:55:10|449.95|448.25|450.04|448.34|450.43|448.73|449.62|447.92|35
1731290120000|2024-11-11 01:55:20|449.99|448.29|449.82|448.12|449.99|448.29|449.33|447.63|33
1731290130000|2024-11-11 01:55:30|449.87|448.17|450.31|448.61|450.31|448.61|449.87|448.17|29
1731290140000|2024-11-11 01:55:40|450.28|448.58|450.81|449.11|450.81|449.11|450.19|448.49|26
1731290150000|2024-11-11 01:55:50|450.82|449.12|451.22|449.52|451.22|449.52|450.82|449.12|29
1731290160000|2024-11-11 01:56:00|451.27|449.57|450.81|449.11|451.3|449.6|450.81|449.11|16
1731290170000|2024-11-11 01:56:10|450.85|449.15|450.34|448.64|450.85|449.15|450.34|448.64|34
1731290180000|2024-11-11 01:56:20|450.35|448.65|450.06|448.36|450.35|448.65|449.64|447.94|34
1731290190000|2024-11-11 01:56:30|450.16|448.46|449.69|447.99|450.18|448.48|449.63|447.93|31
1731290200000|2024-11-11 01:56:40|449.71|448.01|449.6|447.9|449.72|448.02|449.55|447.85|30
1731290210000|2024-11-11 01:56:50|449.61|447.91|449.62|447.92|449.69|447.99|449.57|447.87|29
1731290220000|2024-11-11 01:57:00|449.59|447.89|449.58|447.88|449.59|447.89|449.16|447.46|22
1731290230000|2024-11-11 01:57:10|449.59|447.89|449.66|447.96|449.68|447.98|449.58|447.88|26
1731290240000|2024-11-11 01:57:20|449.67|447.97|449.64|447.94|449.7|448|449.6|447.9|18
1731290250000|2024-11-11 01:57:30|449.65|447.95|449.13|447.43|449.65|447.95|449.09|447.39|28
1731290260000|2024-11-11 01:57:40|449.12|447.42|449.34|447.64|449.47|447.77|449.12|447.42|24
1731290270000|2024-11-11 01:57:50|449.35|447.65|449.34|447.64|449.35|447.65|449.09|447.39|24
1731290280000|2024-11-11 01:58:00|449.33|447.63|449.35|447.65|449.43|447.73|449.27|447.57|27
1731290290000|2024-11-11 01:58:10|449.36|447.66|448.8|447.1|449.4|447.7|448.72|447.02|25
1731290300000|2024-11-11 01:58:20|448.86|447.16|448.65|446.95|448.87|447.17|448.65|446.95|23
1731290310000|2024-11-11 01:58:30|448.69|446.99|448.64|446.94|448.69|446.99|448.52|446.82|20
1731290320000|2024-11-11 01:58:40|448.66|446.96|448.8|447.1|448.82|447.12|448.64|446.94|17
1731290330000|2024-11-11 01:58:50|448.64|446.94|448.73|447.03|448.74|447.04|448.51|446.81|25
1731290340000|2024-11-11 01:59:00|448.82|447.12|448.95|447.25|449.28|447.58|448.73|447.03|32
1731290350000|2024-11-11 01:59:10|448.92|447.22|448.88|447.18|449|447.3|448.86|447.16|27
1731290360000|2024-11-11 01:59:20|448.84|447.14|448.86|447.16|448.88|447.18|448.75|447.05|30
1731290370000|2024-11-11 01:59:30|448.87|447.17|449.15|447.45|449.15|447.45|448.85|447.15|21
1731290380000|2024-11-11 01:59:40|449.16|447.46|449.28|447.58|449.38|447.68|449.1|447.4|23
1731290390000|2024-11-11 01:59:50|449.29|447.59|449.29|447.59|449.35|447.65|449.18|447.48|19
1731290400000|2024-11-11 02:00:00|449.3|447.6|449.18|447.48|449.42|447.72|449.18|447.48|27
1731290410000|2024-11-11 02:00:10|449.16|447.46|448.55|446.85|449.16|447.46|448.46|446.76|29
1731290420000|2024-11-11 02:00:20|448.52|446.82|448.23|446.53|448.76|447.06|448.23|446.53|32
1731290430000|2024-11-11 02:00:30|448.25|446.55|448.58|446.88|448.63|446.93|448.22|446.52|24
1731290440000|2024-11-11 02:00:40|448.6|446.9|448.63|446.93|448.64|446.94|448.4|446.7|29
1731290450000|2024-11-11 02:00:50|448.6|446.9|448.45|446.75|448.65|446.95|448.43|446.73|17
1731290460000|2024-11-11 02:01:00|448.5|446.8|448.85|447.15|448.86|447.16|448.5|446.8|22
1731290470000|2024-11-11 02:01:10|448.87|447.17|448.93|447.23|449.16|447.46|448.8|447.1|31
1731290480000|2024-11-11 02:01:20|448.86|447.16|448.69|446.99|448.87|447.17|448.62|446.92|27
1731290490000|2024-11-11 02:01:30|448.7|447|448.33|446.63|448.74|447.04|448.32|446.62|32
1731290500000|2024-11-11 02:01:40|448.34|446.64|448.3|446.6|448.45|446.75|448.26|446.56|28
1731290510000|2024-11-11 02:01:50|448.26|446.56|448.33|446.63|448.43|446.73|448.26|446.56|24
1731290520000|2024-11-11 02:02:00|448.34|446.64|448.25|446.55|448.55|446.85|448.18|446.48|27
1731290530000|2024-11-11 02:02:10|448.27|446.57|448.45|446.75|448.56|446.86|448.27|446.57|23
1731290540000|2024-11-11 02:02:20|448.47|446.77|448.75|447.05|448.75|447.05|448.44|446.74|30
1731290550000|2024-11-11 02:02:30|448.7|447|448.76|447.06|448.76|447.06|448.67|446.97|12
1731290560000|2024-11-11 02:02:40|448.73|447.03|448.64|446.94|448.73|447.03|448.62|446.92|17
1731290570000|2024-11-11 02:02:50|448.63|446.93|448.7|447|448.75|447.05|448.59|446.89|26
1731290580000|2024-11-11 02:03:00|448.68|446.98|448.73|447.03|448.89|447.19|448.63|446.93|28
1731290590000|2024-11-11 02:03:10|448.69|446.99|448.9|447.2|448.9|447.2|448.69|446.99|23
1731290600000|2024-11-11 02:03:20|448.95|447.25|449.14|447.44|449.14|447.44|448.9|447.2|24
1731290610000|2024-11-11 02:03:30|449.11|447.41|449.43|447.73|449.43|447.73|449.08|447.38|15
1731290620000|2024-11-11 02:03:40|449.44|447.74|449.32|447.62|449.44|447.74|449.23|447.53|30
1731290630000|2024-11-11 02:03:50|449.31|447.61|449.66|447.96|449.66|447.96|449.31|447.61|19
1731290640000|2024-11-11 02:04:00|449.68|447.98|449.47|447.77|449.73|448.03|449.36|447.66|28
1731290650000|2024-11-11 02:04:10|449.44|447.74|449.42|447.72|449.44|447.74|449.13|447.43|26
1731290660000|2024-11-11 02:04:20|449.46|447.76|449.72|448.02|449.72|448.02|449.45|447.75|22
1731290670000|2024-11-11 02:04:30|449.71|448.01|449.2|447.5|449.71|448.01|449.2|447.5|14
1731290680000|2024-11-11 02:04:40|449.22|447.52|449.55|447.85|449.55|447.85|449.21|447.51|28
1731290690000|2024-11-11 02:04:50|449.58|447.88|449.76|448.06|449.76|448.06|449.54|447.84|14
1731290700000|2024-11-11 02:05:00|449.71|448.01|449.54|447.84|449.71|448.01|449.44|447.74|13
1731290710000|2024-11-11 02:05:10|449.4|447.7|449.3|447.6|449.46|447.76|449.3|447.6|20
1731290720000|2024-11-11 02:05:20|449.29|447.59|449.14|447.44|449.29|447.59|449.11|447.41|19
1731290730000|2024-11-11 02:05:30|449.15|447.45|449.44|447.74|449.45|447.75|449.14|447.44|26
1731290740000|2024-11-11 02:05:40|449.43|447.73|449.08|447.38|449.5|447.8|449.05|447.35|27
1731290750000|2024-11-11 02:05:50|449.12|447.42|449.03|447.33|449.18|447.48|448.98|447.28|23
1731290760000|2024-11-11 02:06:00|449.06|447.36|449.33|447.63|449.38|447.68|449.05|447.35|30
1731290770000|2024-11-11 02:06:10|449.34|447.64|449.5|447.8|449.52|447.82|449.34|447.64|13
1731290780000|2024-11-11 02:06:20|449.52|447.82|449.76|448.06|449.76|448.06|449.52|447.82|5
1731290790000|2024-11-11 02:06:30|449.64|447.94|449.36|447.66|449.64|447.94|449.36|447.66|22
1731290800000|2024-11-11 02:06:40|449.35|447.65|449.2|447.5|449.35|447.65|449.15|447.45|25
1731290810000|2024-11-11 02:06:50|449.15|447.45|449.17|447.47|449.22|447.52|449.14|447.44|22
1731290820000|2024-11-11 02:07:00|449.25|447.55|449.19|447.49|449.32|447.62|449.19|447.49|26
1731290830000|2024-11-11 02:07:10|449.18|447.48|449.04|447.34|449.19|447.49|448.97|447.27|19
1731290840000|2024-11-11 02:07:20|449.06|447.36|449.07|447.37|449.19|447.49|449.06|447.36|24
1731290850000|2024-11-11 02:07:30|449.09|447.39|449.19|447.49|449.19|447.49|449.09|447.39|24
1731290860000|2024-11-11 02:07:40|449.21|447.51|449.06|447.36|449.26|447.56|449.06|447.36|26
1731290870000|2024-11-11 02:07:50|449.07|447.37|449.62|447.92|449.62|447.92|449.07|447.37|30
1731290880000|2024-11-11 02:08:00|449.66|447.96|449.54|447.84|449.66|447.96|449.45|447.75|26
1731290890000|2024-11-11 02:08:10|449.55|447.85|449.66|447.96|449.76|448.06|449.55|447.85|21
1731290900000|2024-11-11 02:08:20|449.67|447.97|449.72|448.02|449.72|448.02|449.66|447.96|17
1731290910000|2024-11-11 02:08:30|449.71|448.01|449.5|447.8|449.71|448.01|449.48|447.78|18
1731290920000|2024-11-11 02:08:40|449.46|447.76|449.46|447.76|449.49|447.79|449.41|447.71|17
1731290930000|2024-11-11 02:08:50|449.51|447.81|449.54|447.84|449.56|447.86|449.48|447.78|22
1731290940000|2024-11-11 02:09:00|449.55|447.85|449.57|447.87|449.59|447.89|449.54|447.84|12
1731290950000|2024-11-11 02:09:10|449.58|447.88|449.36|447.66|449.67|447.97|449.32|447.62|23
1731290960000|2024-11-11 02:09:20|449.37|447.67|449.5|447.8|449.61|447.91|449.37|447.67|22
1731290970000|2024-11-11 02:09:30|449.51|447.81|449.8|448.1|449.8|448.1|449.51|447.81|17
1731290980000|2024-11-11 02:09:40|449.87|448.17|449.95|448.25|449.95|448.25|449.87|448.17|2
1731290990000|2024-11-11 02:09:50|449.94|448.24|449.94|448.24|449.95|448.25|449.91|448.21|10
1731291000000|2024-11-11 02:10:00|449.93|448.23|449.86|448.16|449.95|448.25|449.74|448.04|28
1731291010000|2024-11-11 02:10:10|449.85|448.15|449.95|448.25|449.95|448.25|449.83|448.13|9
1731291030000|2024-11-11 02:10:30|449.93|448.23|449.9|448.2|449.94|448.24|449.82|448.12|20
1731291040000|2024-11-11 02:10:40|449.92|448.22|449.93|448.23|449.93|448.23|449.92|448.22|4
1731291050000|2024-11-11 02:10:50|449.94|448.24|449.95|448.25|449.95|448.25|449.94|448.24|2
1731291060000|2024-11-11 02:11:00|450.16|448.46|450.48|448.78|450.49|448.79|450.16|448.46|14
1731291070000|2024-11-11 02:11:10|450.47|448.77|450.27|448.57|450.54|448.84|450.13|448.43|26
1731291080000|2024-11-11 02:11:20|450.3|448.6|450.2|448.5|450.3|448.6|450.15|448.45|24
1731291090000|2024-11-11 02:11:30|450.21|448.51|450.28|448.58|450.4|448.7|450.21|448.51|26
1731291100000|2024-11-11 02:11:40|450.24|448.54|450.33|448.63|450.34|448.64|450.21|448.51|15
1731291110000|2024-11-11 02:11:50|450.32|448.62|450.4|448.7|450.4|448.7|450.28|448.58|15
1731291120000|2024-11-11 02:12:00|450.39|448.69|450.82|449.12|450.82|449.12|450.39|448.69|17
1731291130000|2024-11-11 02:12:10|450.84|449.14|451.08|449.38|451.08|449.38|450.7|449|21
1731291140000|2024-11-11 02:12:20|451.1|449.4|451.08|449.38|451.1|449.4|451.05|449.35|6
1731291150000|2024-11-11 02:12:30|451.09|449.39|451.25|449.55|451.3|449.6|451.08|449.38|22
1731291160000|2024-11-11 02:12:40|451.24|449.54|451.06|449.36|451.24|449.54|451.06|449.36|19
1731291170000|2024-11-11 02:12:50|451.07|449.37|451.24|449.54|451.25|449.55|451.07|449.37|19
1731291180000|2024-11-11 02:13:00|451.21|449.51|451.6|449.9|451.73|450.03|451.21|449.51|28
1731291190000|2024-11-11 02:13:10|451.61|449.91|451.45|449.75|451.79|450.09|451.36|449.66|30
1731291200000|2024-11-11 02:13:20|451.41|449.71|451.64|449.94|451.66|449.96|451.39|449.69|23
1731291210000|2024-11-11 02:13:30|451.53|449.83|451.52|449.82|451.53|449.83|451.41|449.71|21
1731291220000|2024-11-11 02:13:40|451.5|449.8|451.72|450.02|451.76|450.06|451.5|449.8|29
1731291230000|2024-11-11 02:13:50|451.73|450.03|451.59|449.89|451.81|450.11|451.59|449.89|32
1731291240000|2024-11-11 02:14:00|451.56|449.86|451.54|449.84|451.59|449.89|451.52|449.82|24
1731291250000|2024-11-11 02:14:10|451.55|449.85|451.57|449.87|451.59|449.89|451.51|449.81|25
1731291260000|2024-11-11 02:14:20|451.52|449.82|451.46|449.76|451.54|449.84|451.46|449.76|17
1731291270000|2024-11-11 02:14:30|451.47|449.77|451.27|449.57|451.47|449.77|451.21|449.51|17
1731291280000|2024-11-11 02:14:40|451.28|449.58|451.36|449.66|451.36|449.66|451.25|449.55|14
1731291290000|2024-11-11 02:14:50|451.35|449.65|451.03|449.33|451.36|449.66|451.02|449.32|21
1731291300000|2024-11-11 02:15:00|451.02|449.32|450.56|448.86|451.08|449.38|450.54|448.84|22
1731291310000|2024-11-11 02:15:10|450.62|448.92|450.28|448.58|450.64|448.94|450.28|448.58|16
1731291320000|2024-11-11 02:15:20|450.39|448.69|450.09|448.39|450.48|448.78|450.07|448.37|26
1731291330000|2024-11-11 02:15:30|450.07|448.37|450.1|448.4|450.11|448.41|449.97|448.27|17
1731291340000|2024-11-11 02:15:40|450.09|448.39|450.31|448.61|450.34|448.64|450.09|448.39|19
1731291350000|2024-11-11 02:15:50|450.23|448.53|450.23|448.53|450.26|448.56|450.22|448.52|22
1731291360000|2024-11-11 02:16:00|450.24|448.54|450.47|448.77|450.47|448.77|450.21|448.51|23
1731291370000|2024-11-11 02:16:10|450.49|448.79|450.51|448.81|450.51|448.81|450.47|448.77|11
1731291380000|2024-11-11 02:16:20|450.48|448.78|450.44|448.74|450.5|448.8|450.44|448.74|7
1731291390000|2024-11-11 02:16:30|450.45|448.75|450.55|448.85|450.61|448.91|450.43|448.73|24
1731291400000|2024-11-11 02:16:40|450.56|448.86|450.39|448.69|450.56|448.86|450.36|448.66|23
1731291410000|2024-11-11 02:16:50|450.41|448.71|450.52|448.82|450.52|448.82|450.36|448.66|22
1731291420000|2024-11-11 02:17:00|450.53|448.83|450.58|448.88|450.68|448.98|450.47|448.77|26
1731291430000|2024-11-11 02:17:10|450.5|448.8|450.43|448.73|450.5|448.8|450.41|448.71|21
1731291440000|2024-11-11 02:17:20|450.42|448.72|450.49|448.79|450.55|448.85|450.42|448.72|18
1731291450000|2024-11-11 02:17:30|450.47|448.77|450.48|448.78|450.48|448.78|450.38|448.68|14
1731291460000|2024-11-11 02:17:40|450.47|448.77|450.38|448.68|450.47|448.77|450.35|448.65|24
1731291470000|2024-11-11 02:17:50|450.4|448.7|450.56|448.86|450.56|448.86|450.4|448.7|10
1731291480000|2024-11-11 02:18:00|450.54|448.84|450.13|448.43|450.54|448.84|450.13|448.43|15
1731291490000|2024-11-11 02:18:10|450.12|448.42|450.11|448.41|450.12|448.42|450.03|448.33|12
1731291500000|2024-11-11 02:18:20|450.1|448.4|449.98|448.28|450.1|448.4|449.96|448.26|9
1731291510000|2024-11-11 02:18:30|449.97|448.27|449.96|448.26|449.99|448.29|449.96|448.26|6
1731291530000|2024-11-11 02:18:50|450.09|448.39|450.33|448.63|450.36|448.66|450.09|448.39|17
1731291540000|2024-11-11 02:19:00|450.31|448.61|450.22|448.52|450.36|448.66|450.22|448.52|28
1731291550000|2024-11-11 02:19:10|450.2|448.5|450.32|448.62|450.33|448.63|449.97|448.27|23
1731291560000|2024-11-11 02:19:20|450.33|448.63|450.14|448.44|450.33|448.63|450.1|448.4|29
1731291570000|2024-11-11 02:19:30|450.17|448.47|449.99|448.29|450.18|448.48|449.99|448.29|14
1731291580000|2024-11-11 02:19:40|449.98|448.28|450.05|448.35|450.12|448.42|449.98|448.28|21
1731291590000|2024-11-11 02:19:50|450.07|448.37|450.21|448.51|450.27|448.57|450.07|448.37|26
1731291600000|2024-11-11 02:20:00|450.2|448.5|450.18|448.48|450.24|448.54|450.16|448.46|15
1731291610000|2024-11-11 02:20:10|450.17|448.47|450.09|448.39|450.19|448.49|450.08|448.38|19
1731291620000|2024-11-11 02:20:20|450.11|448.41|450.11|448.41|450.11|448.41|450.07|448.37|12
1731291630000|2024-11-11 02:20:30|450.18|448.48|450.29|448.59|450.29|448.59|450.18|448.48|16
1731291640000|2024-11-11 02:20:40|450.28|448.58|450.48|448.78|450.48|448.78|450.26|448.56|15
1731291650000|2024-11-11 02:20:50|450.46|448.76|450.33|448.63|450.47|448.77|450.32|448.62|28
1731291660000|2024-11-11 02:21:00|450.32|448.62|450.14|448.44|450.32|448.62|450.12|448.42|23
1731291670000|2024-11-11 02:21:10|450.27|448.57|450.3|448.6|450.3|448.6|450.27|448.57|3
1731291680000|2024-11-11 02:21:20|450.41|448.71|450.51|448.81|450.51|448.81|450.41|448.71|19
1731291690000|2024-11-11 02:21:30|450.5|448.8|450.49|448.79|450.52|448.82|450.44|448.74|16
1731291700000|2024-11-11 02:21:40|450.66|448.96|450.54|448.84|450.66|448.96|450.54|448.84|14
1731291710000|2024-11-11 02:21:50|450.55|448.85|450.49|448.79|450.59|448.89|450.49|448.79|15
1731291720000|2024-11-11 02:22:00|450.48|448.78|450.21|448.51|450.51|448.81|450.21|448.51|21
1731291730000|2024-11-11 02:22:10|450.2|448.5|450.07|448.37|450.23|448.53|450.07|448.37|10
1731291740000|2024-11-11 02:22:20|450.06|448.36|450.06|448.36|450.06|448.36|450.06|448.36|1
1731291750000|2024-11-11 02:22:30|450.05|448.35|449.99|448.29|450.05|448.35|449.99|448.29|7
1731291760000|2024-11-11 02:22:40|449.98|448.28|450.06|448.36|450.07|448.37|449.98|448.28|6
1731291770000|2024-11-11 02:22:50|450.05|448.35|450.07|448.37|450.07|448.37|450.04|448.34|4
1731291780000|2024-11-11 02:23:00|450.06|448.36|450.03|448.33|450.06|448.36|450.03|448.33|4
1731291790000|2024-11-11 02:23:10|450.02|448.32|450.02|448.32|450.05|448.35|449.99|448.29|9
1731291800000|2024-11-11 02:23:20|450.01|448.31|449.59|447.89|450.01|448.31|449.59|447.89|13
1731291810000|2024-11-11 02:23:30|449.58|447.88|449.59|447.89|449.59|447.89|449.58|447.88|4
1731291820000|2024-11-11 02:23:40|449.57|447.87|449.36|447.66|449.57|447.87|449.36|447.66|10
1731291830000|2024-11-11 02:23:50|449.32|447.62|449.52|447.82|449.52|447.82|449.29|447.59|13
1731291840000|2024-11-11 02:24:00|449.53|447.83|449.33|447.63|449.53|447.83|449.33|447.63|11
1731291850000|2024-11-11 02:24:10|449.34|447.64|449.43|447.73|449.45|447.75|449.33|447.63|12
1731291860000|2024-11-11 02:24:20|449.44|447.74|449.43|447.73|449.45|447.75|449.39|447.69|8
1731291870000|2024-11-11 02:24:30|449.4|447.7|449.37|447.67|449.42|447.72|449.37|447.67|11
1731291880000|2024-11-11 02:24:40|449.36|447.66|449.22|447.52|449.36|447.66|449.22|447.52|20
1731291890000|2024-11-11 02:24:50|449.17|447.47|449.5|447.8|449.5|447.8|449.15|447.45|22
1731291900000|2024-11-11 02:25:00|449.52|447.82|449.48|447.78|449.52|447.82|449.37|447.67|20
1731291910000|2024-11-11 02:25:10|449.47|447.77|449.7|448|449.7|448|449.46|447.76|14
1731291920000|2024-11-11 02:25:20|449.66|447.96|450|448.3|450|448.3|449.66|447.96|13
1731291930000|2024-11-11 02:25:30|450.1|448.4|449.99|448.29|450.19|448.49|449.99|448.29|17
1731291940000|2024-11-11 02:25:40|449.97|448.27|449.9|448.2|449.97|448.27|449.77|448.07|27
1731291950000|2024-11-11 02:25:50|449.89|448.19|449.79|448.09|449.92|448.22|449.77|448.07|21
1731291960000|2024-11-11 02:26:00|449.8|448.1|449.82|448.12|449.83|448.13|449.76|448.06|16
1731291970000|2024-11-11 02:26:10|449.81|448.11|450.03|448.33|450.05|448.35|449.74|448.04|16
1731291980000|2024-11-11 02:26:20|450.02|448.32|449.94|448.24|450.05|448.35|449.89|448.19|26
1731291990000|2024-11-11 02:26:30|449.93|448.23|450.06|448.36|450.1|448.4|449.91|448.21|26
1731292000000|2024-11-11 02:26:40|450.07|448.37|450.11|448.41|450.17|448.47|450.06|448.36|21
1731292010000|2024-11-11 02:26:50|450.12|448.42|449.9|448.2|450.12|448.42|449.9|448.2|22
1731292020000|2024-11-11 02:27:00|449.84|448.14|449.92|448.22|449.92|448.22|449.8|448.1|18
1731292030000|2024-11-11 02:27:10|450.02|448.32|450.08|448.38|450.1|448.4|450.02|448.32|21
1731292040000|2024-11-11 02:27:20|450.07|448.37|450.17|448.47|450.17|448.47|450.07|448.37|5
1731292050000|2024-11-11 02:27:30|450.4|448.7|450.63|448.93|450.63|448.93|450.4|448.7|2
1731292060000|2024-11-11 02:27:40|450.75|449.05|450.78|449.08|450.78|449.08|450.75|449.05|8
1731292070000|2024-11-11 02:27:50|450.73|449.03|450.65|448.95|450.73|449.03|450.65|448.95|17
1731292080000|2024-11-11 02:28:00|450.67|448.97|450.41|448.71|450.67|448.97|450.41|448.71|29
1731292090000|2024-11-11 02:28:10|450.43|448.73|450.54|448.84|450.54|448.84|450.39|448.69|25
1731292100000|2024-11-11 02:28:20|450.53|448.83|450.52|448.82|450.54|448.84|450.41|448.71|24
1731292110000|2024-11-11 02:28:30|450.55|448.85|450.49|448.79|450.61|448.91|450.49|448.79|20
1731292120000|2024-11-11 02:28:40|450.48|448.78|450.5|448.8|450.54|448.84|450.45|448.75|21
1731292130000|2024-11-11 02:28:50|450.51|448.81|450.5|448.8|450.53|448.83|450.45|448.75|17
1731292140000|2024-11-11 02:29:00|450.49|448.79|450.45|448.75|450.55|448.85|450.45|448.75|15
1731292150000|2024-11-11 02:29:10|450.44|448.74|450.34|448.64|450.44|448.74|450.29|448.59|17
1731292160000|2024-11-11 02:29:20|450.36|448.66|450.46|448.76|450.48|448.78|450.36|448.66|19
1731292170000|2024-11-11 02:29:30|450.47|448.77|450.35|448.65|450.62|448.92|450.34|448.64|22
1731292180000|2024-11-11 02:29:40|450.36|448.66|450.45|448.75|450.45|448.75|450.33|448.63|18
1731292190000|2024-11-11 02:29:50|450.53|448.83|450.64|448.94|450.64|448.94|450.52|448.82|14
1731292200000|2024-11-11 02:30:00|450.65|448.95|450.8|449.1|450.8|449.1|450.65|448.95|10
1731292210000|2024-11-11 02:30:10|450.79|449.09|450.46|448.76|450.8|449.1|450.42|448.72|26
1731292220000|2024-11-11 02:30:20|450.48|448.78|450.51|448.81|450.59|448.89|450.43|448.73|26
1731292230000|2024-11-11 02:30:30|450.52|448.82|450.42|448.72|450.52|448.82|450.33|448.63|27
1731292240000|2024-11-11 02:30:40|450.43|448.73|450.65|448.95|450.71|449.01|450.41|448.71|24
1731292250000|2024-11-11 02:30:50|450.64|448.94|450.69|448.99|450.69|448.99|450.52|448.82|24
1731292260000|2024-11-11 02:31:00|450.7|449|450.83|449.13|450.83|449.13|450.7|449|4
1731292270000|2024-11-11 02:31:10|450.81|449.11|450.83|449.13|450.83|449.13|450.79|449.09|4
1731292280000|2024-11-11 02:31:20|450.81|449.11|450.82|449.12|450.83|449.13|450.8|449.1|16
1731292290000|2024-11-11 02:31:30|450.8|449.1|450.83|449.13|450.83|449.13|450.8|449.1|6
1731292300000|2024-11-11 02:31:40|450.8|449.1|450.77|449.07|450.83|449.13|450.77|449.07|13
1731292310000|2024-11-11 02:31:50|450.76|449.06|450.7|449|450.8|449.1|450.67|448.97|19
1731292320000|2024-11-11 02:32:00|450.71|449.01|450.86|449.16|450.96|449.26|450.71|449.01|17
1731292330000|2024-11-11 02:32:10|450.88|449.18|450.9|449.2|450.92|449.22|450.87|449.17|11
1731292340000|2024-11-11 02:32:20|450.91|449.21|450.92|449.22|450.94|449.24|450.89|449.19|18
1731292350000|2024-11-11 02:32:30|450.93|449.23|450.93|449.23|450.95|449.25|450.91|449.21|21
1731292360000|2024-11-11 02:32:40|450.91|449.21|450.98|449.28|451.03|449.33|450.91|449.21|18
1731292370000|2024-11-11 02:32:50|450.99|449.29|450.97|449.27|451.01|449.31|450.92|449.22|21
1731292380000|2024-11-11 02:33:00|450.96|449.26|451.09|449.39|451.12|449.42|450.96|449.26|21
1731292390000|2024-11-11 02:33:10|451.08|449.38|451.06|449.36|451.08|449.38|450.98|449.28|22
1731292400000|2024-11-11 02:33:20|451.05|449.35|450.97|449.27|451.05|449.35|450.96|449.26|15
1731292410000|2024-11-11 02:33:30|450.96|449.26|450.62|448.92|450.98|449.28|450.62|448.92|17
1731292420000|2024-11-11 02:33:40|450.61|448.91|450.62|448.92|450.62|448.92|450.49|448.79|22
1731292430000|2024-11-11 02:33:50|450.6|448.9|450.54|448.84|450.67|448.97|450.52|448.82|18
1731292440000|2024-11-11 02:34:00|450.58|448.88|450.97|449.27|451|449.3|450.57|448.87|11
1731292450000|2024-11-11 02:34:10|450.98|449.28|451.05|449.35|451.13|449.43|450.98|449.28|21
1731292460000|2024-11-11 02:34:20|451.04|449.34|451.03|449.33|451.08|449.38|451.03|449.33|12
1731292470000|2024-11-11 02:34:30|451|449.3|451.11|449.41|451.12|449.42|451|449.3|21
1731292480000|2024-11-11 02:34:40|451.1|449.4|451.13|449.43|451.15|449.45|451.08|449.38|12
1731292490000|2024-11-11 02:34:50|451.23|449.53|451.19|449.49|451.24|449.54|451.11|449.41|23
1731292500000|2024-11-11 02:35:00|451.18|449.48|450.82|449.12|451.18|449.48|450.82|449.12|17
1731292510000|2024-11-11 02:35:10|450.72|449.02|450.65|448.95|450.73|449.03|450.64|448.94|24
1731292520000|2024-11-11 02:35:20|450.64|448.94|450.4|448.7|450.66|448.96|450.33|448.63|21
1731292530000|2024-11-11 02:35:30|450.31|448.61|450.26|448.56|450.33|448.63|450.26|448.56|13
1731292540000|2024-11-11 02:35:40|450.27|448.57|450.22|448.52|450.27|448.57|450.21|448.51|8
1731292550000|2024-11-11 02:35:50|450.21|448.51|450.22|448.52|450.23|448.53|450.16|448.46|16
1731292560000|2024-11-11 02:36:00|450.21|448.51|450.38|448.68|450.4|448.7|450.21|448.51|17
1731292570000|2024-11-11 02:36:10|450.4|448.7|450.4|448.7|450.4|448.7|450.4|448.7|1
1731292580000|2024-11-11 02:36:20|450.54|448.84|450.65|448.95|450.68|448.98|450.54|448.84|19
1731292590000|2024-11-11 02:36:30|450.66|448.96|450.57|448.87|450.66|448.96|450.51|448.81|12
1731292600000|2024-11-11 02:36:40|450.56|448.86|450.53|448.83|450.56|448.86|450.53|448.83|15
1731292610000|2024-11-11 02:36:50|450.52|448.82|450.62|448.92|450.64|448.94|450.44|448.74|24
1731292620000|2024-11-11 02:37:00|450.63|448.93|450.97|449.27|450.97|449.27|450.63|448.93|23
1731292630000|2024-11-11 02:37:10|450.95|449.25|450.61|448.91|450.95|449.25|450.58|448.88|23
1731292640000|2024-11-11 02:37:20|450.6|448.9|450.41|448.71|450.64|448.94|450.41|448.71|21
1731292650000|2024-11-11 02:37:30|450.4|448.7|450.79|449.09|450.81|449.11|450.32|448.62|23
1731292660000|2024-11-11 02:37:40|450.78|449.08|450.59|448.89|450.79|449.09|450.59|448.89|22
1731292670000|2024-11-11 02:37:50|450.6|448.9|450.5|448.8|450.61|448.91|450.5|448.8|15
1731292680000|2024-11-11 02:38:00|450.38|448.68|450.66|448.96|450.7|449|450.38|448.68|25
1731292690000|2024-11-11 02:38:10|450.65|448.95|450.67|448.97|450.69|448.99|450.61|448.91|23
1731292700000|2024-11-11 02:38:20|450.66|448.96|450.68|448.98|450.7|449|450.66|448.96|21
1731292710000|2024-11-11 02:38:30|450.67|448.97|450.74|449.04|450.75|449.05|450.67|448.97|21
1731292720000|2024-11-11 02:38:40|450.73|449.03|450.63|448.93|450.73|449.03|450.62|448.92|14
1731292730000|2024-11-11 02:38:50|450.65|448.95|450.65|448.95|450.66|448.96|450.61|448.91|14
1731292740000|2024-11-11 02:39:00|450.64|448.94|450.61|448.91|450.64|448.94|450.47|448.77|18
1731292750000|2024-11-11 02:39:10|450.64|448.94|450.18|448.48|450.65|448.95|450.08|448.38|25
1731292760000|2024-11-11 02:39:20|450.17|448.47|450.16|448.46|450.17|448.47|450.1|448.4|17
1731292770000|2024-11-11 02:39:30|450.17|448.47|450.1|448.4|450.17|448.47|450.05|448.35|24
1731292780000|2024-11-11 02:39:40|450.09|448.39|449.97|448.27|450.09|448.39|449.9|448.2|19
1731292790000|2024-11-11 02:39:50|449.98|448.28|449.96|448.26|450.01|448.31|449.92|448.22|25
1731292800000|2024-11-11 02:40:00|449.98|448.28|449.92|448.22|450.01|448.31|449.91|448.21|21
1731292810000|2024-11-11 02:40:10|449.93|448.23|449.53|447.83|449.95|448.25|449.53|447.83|26
1731292820000|2024-11-11 02:40:20|449.43|447.73|449.38|447.68|449.43|447.73|449.3|447.6|15
1731292830000|2024-11-11 02:40:30|449.37|447.67|449.47|447.77|449.52|447.82|449.36|447.66|16
1731292840000|2024-11-11 02:40:40|449.45|447.75|449.5|447.8|449.54|447.84|449.23|447.53|27
1731292850000|2024-11-11 02:40:50|449.44|447.74|449|447.3|449.44|447.74|448.97|447.27|13
1731292860000|2024-11-11 02:41:00|449.06|447.36|448.99|447.29|449.11|447.41|448.99|447.29|10
1731292870000|2024-11-11 02:41:10|448.95|447.25|448.89|447.19|448.95|447.25|448.8|447.1|21
1731292880000|2024-11-11 02:41:20|448.87|447.17|449.1|447.4|449.11|447.41|448.8|447.1|27
1731292890000|2024-11-11 02:41:30|449.15|447.45|449.08|447.38|449.15|447.45|449.06|447.36|24
1731292900000|2024-11-11 02:41:40|449.09|447.39|449.09|447.39|449.11|447.41|449.03|447.33|23
1731292910000|2024-11-11 02:41:50|449.06|447.36|448.82|447.12|449.06|447.36|448.72|447.02|24
1731292920000|2024-11-11 02:42:00|448.81|447.11|448.93|447.23|448.98|447.28|448.81|447.11|18
1731292930000|2024-11-11 02:42:10|448.94|447.24|448.94|447.24|449.1|447.4|448.85|447.15|28
1731292940000|2024-11-11 02:42:20|448.93|447.23|448.85|447.15|448.94|447.24|448.85|447.15|11
1731292950000|2024-11-11 02:42:30|448.88|447.18|448.67|446.97|448.88|447.18|448.61|446.91|22
1731292960000|2024-11-11 02:42:40|448.7|447|448.91|447.21|448.94|447.24|448.66|446.96|30
1731292970000|2024-11-11 02:42:50|448.92|447.22|449.01|447.31|449.01|447.31|448.86|447.16|19
1731292980000|2024-11-11 02:43:00|448.95|447.25|448.53|446.83|449.02|447.32|448.49|446.79|27
1731292990000|2024-11-11 02:43:10|448.48|446.78|448.43|446.73|448.5|446.8|448.41|446.71|9
1731293010000|2024-11-11 02:43:30|448.58|446.88|448.78|447.08|448.83|447.13|448.58|446.88|13
1731293020000|2024-11-11 02:43:40|448.83|447.13|448.85|447.15|448.85|447.15|448.77|447.07|6
1731293030000|2024-11-11 02:43:50|448.82|447.12|448.85|447.15|448.85|447.15|448.76|447.06|9
1731293050000|2024-11-11 02:44:10|449|447.3|449.29|447.59|449.29|447.59|449|447.3|10
1731293060000|2024-11-11 02:44:20|449.22|447.52|449.01|447.31|449.27|447.57|449|447.3|12
1731293070000|2024-11-11 02:44:30|449.04|447.34|449.24|447.54|449.24|447.54|449.03|447.33|24
1731293080000|2024-11-11 02:44:40|449.29|447.59|449.27|447.57|449.29|447.59|449.2|447.5|16
1731293090000|2024-11-11 02:44:50|449.25|447.55|449.15|447.45|449.26|447.56|449.05|447.35|26
1731293100000|2024-11-11 02:45:00|449.14|447.44|449.06|447.36|449.14|447.44|449.01|447.31|13
1731293110000|2024-11-11 02:45:10|449.05|447.35|448.86|447.16|449.05|447.35|448.86|447.16|12
1731293140000|2024-11-11 02:45:40|448.63|446.93|448.44|446.74|448.63|446.93|448.41|446.71|17
1731293150000|2024-11-11 02:45:50|448.45|446.75|448.69|446.99|448.7|447|448.44|446.74|9
1731293160000|2024-11-11 02:46:00|448.64|446.94|448.61|446.91|448.7|447|448.59|446.89|28
1731293170000|2024-11-11 02:46:10|448.6|446.9|448.4|446.7|448.63|446.93|448.36|446.66|19
1731293180000|2024-11-11 02:46:20|448.39|446.69|448.3|446.6|448.39|446.69|448.14|446.44|25
1731293190000|2024-11-11 02:46:30|448.27|446.57|447.97|446.27|448.27|446.57|447.97|446.27|22
1731293200000|2024-11-11 02:46:40|447.96|446.26|447.94|446.24|448.2|446.5|447.9|446.2|26
1731293210000|2024-11-11 02:46:50|447.92|446.22|447.64|445.94|447.93|446.23|447.62|445.92|13
1731293220000|2024-11-11 02:47:00|447.62|445.92|447.44|445.74|447.64|445.94|447.39|445.69|12
1731293230000|2024-11-11 02:47:10|447.43|445.73|447.51|445.81|447.51|445.81|447.36|445.66|17
1731293240000|2024-11-11 02:47:20|447.53|445.83|447.68|445.98|447.68|445.98|447.53|445.83|20
1731293250000|2024-11-11 02:47:30|447.65|445.95|447.6|445.9|447.68|445.98|447.6|445.9|12
1731293260000|2024-11-11 02:47:40|447.59|445.89|447.49|445.79|447.59|445.89|447.35|445.65|27
1731293270000|2024-11-11 02:47:50|447.48|445.78|447.63|445.93|447.68|445.98|447.45|445.75|18
1731293280000|2024-11-11 02:48:00|447.64|445.94|447.68|445.98|447.68|445.98|447.61|445.91|12
1731293290000|2024-11-11 02:48:10|447.86|446.16|448.04|446.34|448.16|446.46|447.86|446.16|15
1731293300000|2024-11-11 02:48:20|448.03|446.33|447.96|446.26|448.03|446.33|447.93|446.23|22
1731293310000|2024-11-11 02:48:30|447.98|446.28|447.94|446.24|448|446.3|447.86|446.16|25
1731293320000|2024-11-11 02:48:40|447.99|446.29|447.99|446.29|447.99|446.29|447.95|446.25|3
1731293330000|2024-11-11 02:48:50|448.07|446.37|448.16|446.46|448.16|446.46|448.07|446.37|2
1731293370000|2024-11-11 02:49:30|448.14|446.44|448.12|446.42|448.16|446.46|448.11|446.41|7
1731293380000|2024-11-11 02:49:40|448.13|446.43|448.09|446.39|448.15|446.45|448.03|446.33|15
1731293390000|2024-11-11 02:49:50|448.14|446.44|448.16|446.46|448.16|446.46|448.13|446.43|10
1731293400000|2024-11-11 02:50:00|448.13|446.43|448.05|446.35|448.15|446.45|448.05|446.35|10
1731293410000|2024-11-11 02:50:10|447.95|446.25|447.87|446.17|447.97|446.27|447.87|446.17|21
1731293420000|2024-11-11 02:50:20|447.88|446.18|448.11|446.41|448.11|446.41|447.88|446.18|18
1731293430000|2024-11-11 02:50:30|448.1|446.4|448.13|446.43|448.13|446.43|448.07|446.37|20
1731293440000|2024-11-11 02:50:40|448.14|446.44|448.16|446.46|448.16|446.46|448.14|446.44|2
1731293450000|2024-11-11 02:50:50|448.14|446.44|448.11|446.41|448.14|446.44|448.11|446.41|7
1731293460000|2024-11-11 02:51:00|448.09|446.39|447.72|446.02|448.1|446.4|447.72|446.02|20
1731293470000|2024-11-11 02:51:10|447.67|445.97|447.67|445.97|447.67|445.97|447.63|445.93|16
1731293480000|2024-11-11 02:51:20|447.8|446.1|447.76|446.06|447.85|446.15|447.76|446.06|10
1731293490000|2024-11-11 02:51:30|447.75|446.05|447.89|446.19|447.89|446.19|447.74|446.04|22
1731293500000|2024-11-11 02:51:40|447.86|446.16|447.86|446.16|447.88|446.18|447.84|446.14|13
1731293510000|2024-11-11 02:51:50|447.87|446.17|447.88|446.18|447.9|446.2|447.79|446.09|20
1731293520000|2024-11-11 02:52:00|447.87|446.17|448.07|446.37|448.12|446.42|447.86|446.16|25
1731293530000|2024-11-11 02:52:10|448.08|446.38|447.9|446.2|448.1|446.4|447.83|446.13|24
1731293540000|2024-11-11 02:52:20|447.86|446.16|448.03|446.33|448.06|446.36|447.86|446.16|14
1731293550000|2024-11-11 02:52:30|448.04|446.34|447.87|446.17|448.08|446.38|447.87|446.17|20
1731293560000|2024-11-11 02:52:40|447.88|446.18|447.83|446.13|447.91|446.21|447.83|446.13|17
1731293570000|2024-11-11 02:52:50|447.84|446.14|448.13|446.43|448.13|446.43|447.83|446.13|26
1731293580000|2024-11-11 02:53:00|448.12|446.42|446.89|445.19|448.16|446.46|446.88|445.18|25
1731293590000|2024-11-11 02:53:10|445.84|444.14|445.07|443.37|445.84|444.14|444.5|442.8|16
1731293600000|2024-11-11 02:53:20|445.28|443.58|445.66|443.96|445.71|444.01|445.28|443.58|21
1731293610000|2024-11-11 02:53:30|445.72|444.02|446.42|444.72|446.42|444.72|445.67|443.97|16
1731293620000|2024-11-11 02:53:40|446.43|444.73|446.15|444.45|446.45|444.75|446.14|444.44|20
1731293630000|2024-11-11 02:53:50|446.14|444.44|445.89|444.19|446.14|444.44|445.85|444.15|26
1731293640000|2024-11-11 02:54:00|445.88|444.18|445.89|444.19|445.93|444.23|445.83|444.13|14
1731293650000|2024-11-11 02:54:10|445.92|444.22|446.23|444.53|446.26|444.56|445.92|444.22|14
1731293660000|2024-11-11 02:54:20|446.24|444.54|446.3|444.6|446.31|444.61|446.24|444.54|17
1731293670000|2024-11-11 02:54:30|446.31|444.61|445.99|444.29|446.36|444.66|445.95|444.25|23
1731293680000|2024-11-11 02:54:40|446.13|444.43|446.27|444.57|446.28|444.58|445.87|444.17|17
1731293690000|2024-11-11 02:54:50|446.28|444.58|446.23|444.53|446.4|444.7|446.21|444.51|9
1731293700000|2024-11-11 02:55:00|446.24|444.54|446.12|444.42|446.35|444.65|446.11|444.41|24
1731293710000|2024-11-11 02:55:10|446.1|444.4|446.09|444.39|446.15|444.45|446.09|444.39|19
1731293720000|2024-11-11 02:55:20|446.01|444.31|445.83|444.13|446.01|444.31|445.63|443.93|28
1731293730000|2024-11-11 02:55:30|445.84|444.14|446.07|444.37|446.12|444.42|445.84|444.14|20
1731293740000|2024-11-11 02:55:40|446.01|444.31|446.05|444.35|446.1|444.4|446.01|444.31|15
1731293750000|2024-11-11 02:55:50|446.08|444.38|446.12|444.42|446.13|444.43|445.99|444.29|19
1731293760000|2024-11-11 02:56:00|446.11|444.41|446.18|444.48|446.24|444.54|446.11|444.41|22
1731293770000|2024-11-11 02:56:10|446.19|444.49|446.12|444.42|446.19|444.49|446.11|444.41|9
1731293780000|2024-11-11 02:56:20|446.1|444.4|446.11|444.41|446.11|444.41|446.1|444.4|6
1731293790000|2024-11-11 02:56:30|446.12|444.42|446.31|444.61|446.33|444.63|446.12|444.42|9
1731293800000|2024-11-11 02:56:40|446.3|444.6|446.36|444.66|446.39|444.69|446.3|444.6|19
1731293810000|2024-11-11 02:56:50|446.38|444.68|446.44|444.74|446.46|444.76|446.37|444.67|13
1731293820000|2024-11-11 02:57:00|446.43|444.73|446.45|444.75|446.46|444.76|446.42|444.72|17
1731293830000|2024-11-11 02:57:10|446.44|444.74|446.42|444.72|446.46|444.76|446.41|444.71|12
1731293840000|2024-11-11 02:57:20|446.44|444.74|446.65|444.95|446.73|445.03|446.44|444.74|21
1731293850000|2024-11-11 02:57:30|446.67|444.97|446.84|445.14|446.87|445.17|446.66|444.96|16
1731293860000|2024-11-11 02:57:40|446.83|445.13|446.59|444.89|446.83|445.13|446.55|444.85|13
1731293870000|2024-11-11 02:57:50|446.58|444.88|446.54|444.84|446.61|444.91|446.47|444.77|28
1731293880000|2024-11-11 02:58:00|446.53|444.83|446.56|444.86|446.56|444.86|446.52|444.82|14
1731293890000|2024-11-11 02:58:10|446.53|444.83|446.79|445.09|446.79|445.09|446.53|444.83|8
1731293900000|2024-11-11 02:58:20|446.77|445.07|446.41|444.71|446.77|445.07|446.41|444.71|17
1731293910000|2024-11-11 02:58:30|446.4|444.7|446.11|444.41|446.43|444.73|446.09|444.39|19
1731293920000|2024-11-11 02:58:40|446.1|444.4|446.13|444.43|446.13|444.43|446.09|444.39|18
1731293930000|2024-11-11 02:58:50|446.12|444.42|446.11|444.41|446.12|444.42|446.02|444.32|11
1731293940000|2024-11-11 02:59:00|446.1|444.4|446.31|444.61|446.31|444.61|446.05|444.35|18
1731293950000|2024-11-11 02:59:10|446.3|444.6|446.53|444.83|446.54|444.84|446.3|444.6|24
1731293960000|2024-11-11 02:59:20|446.52|444.82|446.41|444.71|446.52|444.82|446.41|444.71|12
1731293980000|2024-11-11 02:59:40|446.34|444.64|446.09|444.39|446.34|444.64|446.05|444.35|14
1731293990000|2024-11-11 02:59:50|446.11|444.41|446.02|444.32|446.11|444.41|445.97|444.27|14
1731294000000|2024-11-11 03:00:00|446|444.3|445.85|444.15|446.1|444.4|445.81|444.11|27
1731294010000|2024-11-11 03:00:10|445.83|444.13|445.63|443.93|445.88|444.18|445.63|443.93|27
1731294030000|2024-11-11 03:00:30|445.6|443.9|445.35|443.65|445.6|443.9|445.35|443.65|4
1731294040000|2024-11-11 03:00:40|445.37|443.67|445.24|443.54|445.37|443.67|445.22|443.52|10
1731294050000|2024-11-11 03:00:50|445.23|443.53|445.22|443.52|445.25|443.55|445.2|443.5|18
1731294060000|2024-11-11 03:01:00|445.23|443.53|445.23|443.53|445.24|443.54|445.22|443.52|11
1731294070000|2024-11-11 03:01:10|445.18|443.48|445.11|443.41|445.2|443.5|445.11|443.41|12
1731294080000|2024-11-11 03:01:20|445.12|443.42|445.14|443.44|445.18|443.48|445.09|443.39|21
1731294090000|2024-11-11 03:01:30|445.12|443.42|444.85|443.15|445.12|443.42|444.75|443.05|20
1731294100000|2024-11-11 03:01:40|445.03|443.33|445.1|443.4|445.15|443.45|445.03|443.33|4
1731294110000|2024-11-11 03:01:50|445.11|443.41|445.1|443.4|445.12|443.42|445.08|443.38|20
1731294120000|2024-11-11 03:02:00|445.11|443.41|445.13|443.43|445.13|443.43|445.1|443.4|4
1731294130000|2024-11-11 03:02:10|445.09|443.39|445.02|443.32|445.09|443.39|444.97|443.27|20
1731294140000|2024-11-11 03:02:20|445.04|443.34|445.06|443.36|445.09|443.39|445.04|443.34|23
1731294150000|2024-11-11 03:02:30|445.05|443.35|445.13|443.43|445.13|443.43|445.05|443.35|14
1731294160000|2024-11-11 03:02:40|445.12|443.42|445.11|443.41|445.13|443.43|445.11|443.41|3
1731294170000|2024-11-11 03:02:50|445.12|443.42|445.13|443.43|445.13|443.43|445.12|443.42|4
1731294180000|2024-11-11 03:03:00|445.12|443.42|445.13|443.43|445.13|443.43|445.11|443.41|6
1731294190000|2024-11-11 03:03:10|445.12|443.42|444.8|443.1|445.13|443.43|444.8|443.1|27
1731294200000|2024-11-11 03:03:20|444.7|443|444.92|443.22|444.97|443.27|444.7|443|19
1731294210000|2024-11-11 03:03:30|444.94|443.24|444.84|443.14|444.94|443.24|444.84|443.14|10
1731294220000|2024-11-11 03:03:40|444.83|443.13|444.67|442.97|444.83|443.13|444.67|442.97|4
1731294240000|2024-11-11 03:04:00|444.63|442.93|444.84|443.14|444.84|443.14|444.63|442.93|15
1731294250000|2024-11-11 03:04:10|444.82|443.12|445.13|443.43|445.13|443.43|444.75|443.05|28
1731294260000|2024-11-11 03:04:20|445.12|443.42|444.95|443.25|445.12|443.42|444.95|443.25|7
1731294270000|2024-11-11 03:04:30|444.94|443.24|444.92|443.22|444.94|443.24|444.92|443.22|3
1731294280000|2024-11-11 03:04:40|444.91|443.21|444.78|443.08|444.91|443.21|444.7|443|12
1731294290000|2024-11-11 03:04:50|444.77|443.07|444.81|443.11|444.81|443.11|444.71|443.01|12
1731294300000|2024-11-11 03:05:00|444.8|443.1|444.95|443.25|445.11|443.41|444.8|443.1|19
1731294310000|2024-11-11 03:05:10|444.78|443.08|444.78|443.08|444.78|443.08|444.78|443.08|1
1731294320000|2024-11-11 03:05:20|444.62|442.92|444.63|442.93|444.63|442.93|444.62|442.92|4
1731294330000|2024-11-11 03:05:30|444.59|442.89|444.58|442.88|444.6|442.9|444.58|442.88|10
1731294340000|2024-11-11 03:05:40|444.57|442.87|444.29|442.59|444.57|442.87|444.2|442.5|15
1731294350000|2024-11-11 03:05:50|444.28|442.58|444.38|442.68|444.38|442.68|444.26|442.56|15
1731294360000|2024-11-11 03:06:00|444.35|442.65|444.26|442.56|444.42|442.72|444.26|442.56|21
1731294370000|2024-11-11 03:06:10|444.28|442.58|444.28|442.58|444.38|442.68|444.26|442.56|16
1731294380000|2024-11-11 03:06:20|444.31|442.61|444.27|442.57|444.34|442.64|444.26|442.56|12
1731294390000|2024-11-11 03:06:30|444.34|442.64|444.64|442.94|444.64|442.94|444.34|442.64|7
1731294400000|2024-11-11 03:06:40|444.65|442.95|444.64|442.94|444.69|442.99|444.63|442.93|12
1731294410000|2024-11-11 03:06:50|444.65|442.95|444.79|443.09|444.79|443.09|444.65|442.95|2
1731294440000|2024-11-11 03:07:20|444.98|443.28|445.24|443.54|445.24|443.54|444.98|443.28|9
1731294500000|2024-11-11 03:08:20|445.23|443.53|445.22|443.52|445.24|443.54|445.18|443.48|8
1731294510000|2024-11-11 03:08:30|445.2|443.5|445.24|443.54|445.24|443.54|445.2|443.5|8
1731294540000|2024-11-11 03:09:00|445.45|443.75|445.64|443.94|445.64|443.94|445.45|443.75|3
1731294550000|2024-11-11 03:09:10|445.65|443.95|445.67|443.97|445.67|443.97|445.63|443.93|11
1731294560000|2024-11-11 03:09:20|445.65|443.95|445.79|444.09|445.79|444.09|445.61|443.91|10
1731294580000|2024-11-11 03:09:40|445.78|444.08|445.77|444.07|445.78|444.08|445.77|444.07|2
1731294590000|2024-11-11 03:09:50|445.78|444.08|445.79|444.09|445.79|444.09|445.77|444.07|6
1731294610000|2024-11-11 03:10:10|445.8|444.1|445.91|444.21|445.91|444.21|445.8|444.1|4
1731294620000|2024-11-11 03:10:20|445.89|444.19|445.89|444.19|445.89|444.19|445.89|444.19|1
1731294670000|2024-11-11 03:11:10|445.81|444.11|445.8|444.1|445.85|444.15|445.75|444.05|22
1731294680000|2024-11-11 03:11:20|445.79|444.09|445.82|444.12|445.89|444.19|445.74|444.04|17
1731294690000|2024-11-11 03:11:30|445.84|444.14|445.84|444.14|445.87|444.17|445.82|444.12|9
1731294700000|2024-11-11 03:11:40|445.85|444.15|445.89|444.19|445.89|444.19|445.83|444.13|9
1731294720000|2024-11-11 03:12:00|446.05|444.35|446.06|444.36|446.06|444.36|446.05|444.35|2
1731294730000|2024-11-11 03:12:10|446.05|444.35|445.99|444.29|446.06|444.36|445.92|444.22|15
1731294740000|2024-11-11 03:12:20|445.98|444.28|445.97|444.27|446.01|444.31|445.97|444.27|8
1731294750000|2024-11-11 03:12:30|445.96|444.26|445.94|444.24|445.96|444.26|445.92|444.22|6
1731294760000|2024-11-11 03:12:40|445.93|444.23|445.87|444.17|445.93|444.23|445.87|444.17|7
1731294770000|2024-11-11 03:12:50|445.86|444.16|445.88|444.18|445.9|444.2|445.84|444.14|5
1731294780000|2024-11-11 03:13:00|445.87|444.17|445.84|444.14|445.87|444.17|445.84|444.14|4
1731294790000|2024-11-11 03:13:10|445.83|444.13|445.65|443.95|445.92|444.22|445.65|443.95|5
1731294800000|2024-11-11 03:13:20|445.59|443.89|445.22|443.52|445.59|443.89|445.22|443.52|5
1731294820000|2024-11-11 03:13:40|445.21|443.51|445.06|443.36|445.21|443.51|445.06|443.36|10
1731294830000|2024-11-11 03:13:50|445.05|443.35|444.9|443.2|445.05|443.35|444.9|443.2|4
1731294840000|2024-11-11 03:14:00|444.98|443.28|445.1|443.4|445.15|443.45|444.98|443.28|10
1731294860000|2024-11-11 03:14:20|445.15|443.45|445.22|443.52|445.24|443.54|445.15|443.45|4
1731294870000|2024-11-11 03:14:30|445.16|443.46|445.3|443.6|445.3|443.6|445.11|443.41|8
1731294880000|2024-11-11 03:14:40|445.21|443.51|445.26|443.56|445.26|443.56|445.21|443.51|13
1731294890000|2024-11-11 03:14:50|445.25|443.55|445.42|443.72|445.46|443.76|445.25|443.55|7
1731294900000|2024-11-11 03:15:00|445.48|443.78|445.38|443.68|445.54|443.84|445.38|443.68|11
1731294930000|2024-11-11 03:15:30|445.17|443.47|444.83|443.13|445.17|443.47|444.83|443.13|7
1731294940000|2024-11-11 03:15:40|444.78|443.08|444.73|443.03|444.78|443.08|444.73|443.03|2
1731294950000|2024-11-11 03:15:50|444.72|443.02|444.71|443.01|444.72|443.02|444.71|443.01|2
1731294960000|2024-11-11 03:16:00|444.56|442.86|444.28|442.58|444.56|442.86|444.28|442.58|3
1731294980000|2024-11-11 03:16:20|444.26|442.56|443.9|442.2|444.26|442.56|443.9|442.2|7
1731294990000|2024-11-11 03:16:30|443.81|442.11|443.61|441.91|443.81|442.11|443.61|441.91|7
1731295000000|2024-11-11 03:16:40|443.68|441.98|443.8|442.1|443.82|442.12|443.68|441.98|3
1731295010000|2024-11-11 03:16:50|443.79|442.09|443.79|442.09|443.82|442.12|443.73|442.03|14
1731295020000|2024-11-11 03:17:00|443.78|442.08|443.99|442.29|443.99|442.29|443.72|442.02|9
1731295030000|2024-11-11 03:17:10|444.03|442.33|442.94|441.24|444.15|442.45|442.73|441.03|33
1731295040000|2024-11-11 03:17:20|442.99|441.29|443.16|441.46|443.16|441.46|442.99|441.29|14
1731295050000|2024-11-11 03:17:30|443.22|441.52|443.51|441.81|443.51|441.81|443.22|441.52|19
1731295060000|2024-11-11 03:17:40|443.5|441.8|443.3|441.6|443.5|441.8|443.27|441.57|15
1731295070000|2024-11-11 03:17:50|443.28|441.58|443.17|441.47|443.28|441.58|443.17|441.47|8
1731295090000|2024-11-11 03:18:10|443.14|441.44|443.22|441.52|443.22|441.52|443.11|441.41|18
1731295100000|2024-11-11 03:18:20|443.3|441.6|443.34|441.64|443.46|441.76|443.3|441.6|15
1731295110000|2024-11-11 03:18:30|443.4|441.7|443.47|441.77|443.49|441.79|443.4|441.7|10
1731295120000|2024-11-11 03:18:40|443.45|441.75|443.52|441.82|443.53|441.83|443.42|441.72|22
1731295130000|2024-11-11 03:18:50|443.47|441.77|443.41|441.71|443.49|441.79|443.39|441.69|19
1731295140000|2024-11-11 03:19:00|443.46|441.76|443.34|441.64|443.46|441.76|443.34|441.64|16
1731295160000|2024-11-11 03:19:20|443.32|441.62|443.16|441.46|443.32|441.62|443.16|441.46|2
1731295180000|2024-11-11 03:19:40|443.04|441.34|443.04|441.34|443.04|441.34|443.04|441.34|1
1731295190000|2024-11-11 03:19:50|442.95|441.25|442.85|441.15|442.95|441.25|442.76|441.06|7
1731295200000|2024-11-11 03:20:00|442.84|441.14|442.92|441.22|443|441.3|442.84|441.14|5
1731295210000|2024-11-11 03:20:10|442.95|441.25|442.63|440.93|442.95|441.25|442.63|440.93|21
1731295220000|2024-11-11 03:20:20|442.57|440.87|442.59|440.89|442.62|440.92|442.51|440.81|11
1731295230000|2024-11-11 03:20:30|442.52|440.82|442.77|441.07|442.87|441.17|442.48|440.78|22
1731295240000|2024-11-11 03:20:40|442.82|441.12|442.84|441.14|442.86|441.16|442.78|441.08|24
1731295250000|2024-11-11 03:20:50|442.82|441.12|442.75|441.05|442.82|441.12|442.75|441.05|8
1731295260000|2024-11-11 03:21:00|442.74|441.04|442.75|441.05|442.75|441.05|442.72|441.02|4
1731295270000|2024-11-11 03:21:10|442.64|440.94|442.74|441.04|442.74|441.04|442.53|440.83|11
1731295280000|2024-11-11 03:21:20|442.73|441.03|442.72|441.02|442.73|441.03|442.72|441.02|2
1731295290000|2024-11-11 03:21:30|442.69|440.99|442.48|440.78|442.69|440.99|442.48|440.78|3
1731295300000|2024-11-11 03:21:40|442.45|440.75|441.99|440.29|442.45|440.75|441.88|440.18|18
1731295310000|2024-11-11 03:21:50|442.05|440.35|442|440.3|442.05|440.35|442|440.3|7
1731295330000|2024-11-11 03:22:10|442.08|440.38|442.19|440.49|442.36|440.66|442.08|440.38|17
1731295340000|2024-11-11 03:22:20|442.29|440.59|442.07|440.37|442.46|440.76|442.07|440.37|6
1731295350000|2024-11-11 03:22:30|442.14|440.44|442.04|440.34|442.23|440.53|441.97|440.27|11
1731295360000|2024-11-11 03:22:40|442.03|440.33|442.26|440.56|442.26|440.56|441.96|440.26|28
1731295370000|2024-11-11 03:22:50|442.25|440.55|442.26|440.56|442.37|440.67|442.08|440.38|28
1731295380000|2024-11-11 03:23:00|442.28|440.58|442.4|440.7|442.4|440.7|442.24|440.54|20
1731295390000|2024-11-11 03:23:10|442.37|440.67|442.6|440.9|442.6|440.9|442.33|440.63|17
1731295400000|2024-11-11 03:23:20|442.59|440.89|442.33|440.63|442.59|440.89|442.33|440.63|12
1731295420000|2024-11-11 03:23:40|442.38|440.68|442.47|440.77|442.48|440.78|442.33|440.63|16
1731295430000|2024-11-11 03:23:50|442.5|440.8|442.42|440.72|442.5|440.8|442.42|440.72|13
1731295440000|2024-11-11 03:24:00|442.4|440.7|442.05|440.35|442.43|440.73|442.05|440.35|18
1731295450000|2024-11-11 03:24:10|442.12|440.42|442.26|440.56|442.26|440.56|442.05|440.35|9
1731295460000|2024-11-11 03:24:20|442.32|440.62|442.66|440.96|442.66|440.96|442.32|440.62|11
1731295470000|2024-11-11 03:24:30|442.75|441.05|441.96|440.26|442.84|441.14|441.96|440.26|16
1731295480000|2024-11-11 03:24:40|441.95|440.25|441.98|440.28|441.99|440.29|441.95|440.25|5
1731295500000|2024-11-11 03:25:00|441.97|440.27|441.86|440.16|441.97|440.27|441.86|440.16|4
1731295510000|2024-11-11 03:25:10|441.06|439.36|441.44|439.74|441.56|439.86|441.06|439.36|18
1731295520000|2024-11-11 03:25:20|441.35|439.65|441.16|439.46|441.35|439.65|441|439.3|23
1731295530000|2024-11-11 03:25:30|441.17|439.47|441.28|439.58|441.29|439.59|441.17|439.47|16
1731295540000|2024-11-11 03:25:40|441.27|439.57|441.35|439.65|441.38|439.68|441.18|439.48|23
1731295550000|2024-11-11 03:25:50|441.37|439.67|441.51|439.81|441.53|439.83|441.37|439.67|23
1731295560000|2024-11-11 03:26:00|441.52|439.82|441.62|439.92|441.65|439.95|441.48|439.78|28
1731295570000|2024-11-11 03:26:10|441.6|439.9|441.72|440.02|441.76|440.06|441.56|439.86|20
1731295580000|2024-11-11 03:26:20|441.71|440.01|441.71|440.01|441.75|440.05|441.68|439.98|21
1731295590000|2024-11-11 03:26:30|441.73|440.03|441.41|439.71|441.73|440.03|441.4|439.7|10
1731295600000|2024-11-11 03:26:40|441.42|439.72|441.4|439.7|441.5|439.8|441.4|439.7|4
1731295620000|2024-11-11 03:27:00|441.42|439.72|441.58|439.88|441.63|439.93|441.42|439.72|15
1731295630000|2024-11-11 03:27:10|441.56|439.86|441.48|439.78|441.59|439.89|441.48|439.78|22
1731295640000|2024-11-11 03:27:20|441.51|439.81|441.61|439.91|441.67|439.97|441.49|439.79|19
1731295650000|2024-11-11 03:27:30|441.62|439.92|441.41|439.71|441.62|439.92|441.41|439.71|7
1731295660000|2024-11-11 03:27:40|441.4|439.7|441.46|439.76|441.46|439.76|441.4|439.7|3
1731295670000|2024-11-11 03:27:50|441.49|439.79|441.76|440.06|441.76|440.06|441.46|439.76|17
1731295680000|2024-11-11 03:28:00|441.75|440.05|441.67|439.97|441.78|440.08|441.67|439.97|9
1731295690000|2024-11-11 03:28:10|441.53|439.83|441.4|439.7|441.61|439.91|441.4|439.7|20
1731295700000|2024-11-11 03:28:20|441.41|439.71|441.5|439.8|441.58|439.88|441.39|439.69|24
1731295710000|2024-11-11 03:28:30|441.49|439.79|441.33|439.63|441.51|439.81|441.32|439.62|26
1731295720000|2024-11-11 03:28:40|441.32|439.62|441.31|439.61|441.35|439.65|441.3|439.6|9
1731295730000|2024-11-11 03:28:50|441.34|439.64|441.32|439.62|441.34|439.64|441.31|439.61|9
1731295740000|2024-11-11 03:29:00|441.34|439.64|441.39|439.69|441.4|439.7|441.24|439.54|20
1731295750000|2024-11-11 03:29:10|441.37|439.67|441.04|439.34|441.37|439.67|441.04|439.34|15
1731295760000|2024-11-11 03:29:20|441.03|439.33|441.01|439.31|441.03|439.33|440.83|439.13|16
1731295770000|2024-11-11 03:29:30|441.02|439.32|441.04|439.34|441.16|439.46|441.02|439.32|13
1731295780000|2024-11-11 03:29:40|441.02|439.32|440.99|439.29|441.02|439.32|440.99|439.29|4
1731295800000|2024-11-11 03:30:00|441.06|439.36|441.06|439.36|441.06|439.36|441.06|439.36|1
1731295810000|2024-11-11 03:30:10|441.13|439.43|441.46|439.76|441.52|439.82|441.13|439.43|17
1731295820000|2024-11-11 03:30:20|441.52|439.82|441.78|440.08|441.78|440.08|441.52|439.82|23
1731295830000|2024-11-11 03:30:30|441.8|440.1|441.82|440.12|441.83|440.13|441.8|440.1|3
1731295860000|2024-11-11 03:31:00|441.83|440.13|441.83|440.13|441.83|440.13|441.82|440.12|3
1731295870000|2024-11-11 03:31:10|441.84|440.14|441.84|440.14|441.84|440.14|441.84|440.14|1
1731295880000|2024-11-11 03:31:20|441.85|440.15|442.2|440.5|442.25|440.55|441.85|440.15|21
1731295890000|2024-11-11 03:31:30|442.15|440.45|442.28|440.58|442.28|440.58|442.1|440.4|26
1731295900000|2024-11-11 03:31:40|442.25|440.55|442.46|440.76|442.65|440.95|442.25|440.55|18
1731295910000|2024-11-11 03:31:50|442.47|440.77|442.56|440.86|442.64|440.94|442.38|440.68|29
1731295920000|2024-11-11 03:32:00|442.57|440.87|442.43|440.73|442.75|441.05|442.42|440.72|33
1731295930000|2024-11-11 03:32:10|442.42|440.72|442.55|440.85|442.6|440.9|442.42|440.72|28
1731295940000|2024-11-11 03:32:20|442.56|440.86|442.36|440.66|442.56|440.86|442.36|440.66|10
1731295950000|2024-11-11 03:32:30|442.26|440.56|441.92|440.22|442.26|440.56|441.83|440.13|15
1731295960000|2024-11-11 03:32:40|441.86|440.16|441.67|439.97|441.91|440.21|441.64|439.94|35
1731295970000|2024-11-11 03:32:50|441.6|439.9|441.79|440.09|441.87|440.17|441.6|439.9|26
1731295980000|2024-11-11 03:33:00|441.87|440.17|442.01|440.31|442.03|440.33|441.78|440.08|28
1731295990000|2024-11-11 03:33:10|442.03|440.33|442.06|440.36|442.09|440.39|442|440.3|18
1731296000000|2024-11-11 03:33:20|442.05|440.35|442.09|440.39|442.09|440.39|442.02|440.32|15
1731296010000|2024-11-11 03:33:30|442.1|440.4|442.12|440.42|442.12|440.42|442.1|440.4|3
1731296020000|2024-11-11 03:33:40|441.82|440.12|442.01|440.31|442.01|440.31|441.74|440.04|19
1731296030000|2024-11-11 03:33:50|442.05|440.35|442.02|440.32|442.09|440.39|441.94|440.24|13
1731296040000|2024-11-11 03:34:00|442.01|440.31|442.09|440.39|442.09|440.39|441.89|440.19|10
1731296050000|2024-11-11 03:34:10|442|440.3|442.03|440.33|442.03|440.33|441.88|440.18|15
1731296060000|2024-11-11 03:34:20|441.98|440.28|442.44|440.74|442.44|440.74|441.98|440.28|9
1731296070000|2024-11-11 03:34:30|442.45|440.75|442.6|440.9|442.6|440.9|442.45|440.75|12
1731296080000|2024-11-11 03:34:40|442.58|440.88|442.48|440.78|442.58|440.88|442.44|440.74|24
1731296090000|2024-11-11 03:34:50|442.39|440.69|442.47|440.77|442.47|440.77|442.38|440.68|9
1731296100000|2024-11-11 03:35:00|442.53|440.83|442.82|441.12|442.88|441.18|442.53|440.83|20
1731296110000|2024-11-11 03:35:10|442.86|441.16|442.88|441.18|442.88|441.18|442.86|441.16|2
1731296120000|2024-11-11 03:35:20|442.82|441.12|442.79|441.09|442.88|441.18|442.75|441.05|14
1731296130000|2024-11-11 03:35:30|442.77|441.07|442.48|440.78|442.77|441.07|442.43|440.73|26
1731296140000|2024-11-11 03:35:40|442.47|440.77|442.57|440.87|442.6|440.9|442.44|440.74|19
1731296150000|2024-11-11 03:35:50|442.58|440.88|442.61|440.91|442.69|440.99|442.54|440.84|28
1731296160000|2024-11-11 03:36:00|442.64|440.94|442.81|441.11|442.81|441.11|442.61|440.91|25
1731296170000|2024-11-11 03:36:10|442.84|441.14|442.88|441.18|442.88|441.18|442.8|441.1|4
1731296200000|2024-11-11 03:36:40|442.89|441.19|442.92|441.22|442.92|441.22|442.89|441.19|4
1731296210000|2024-11-11 03:36:50|442.91|441.21|443.04|441.34|443.15|441.45|442.91|441.21|17
1731296220000|2024-11-11 03:37:00|443.06|441.36|443.1|441.4|443.1|441.4|442.93|441.23|14
1731296230000|2024-11-11 03:37:10|443.04|441.34|443.02|441.32|443.13|441.43|442.95|441.25|23
1731296240000|2024-11-11 03:37:20|443.03|441.33|442.89|441.19|443.1|441.4|442.89|441.19|12
1731296250000|2024-11-11 03:37:30|442.68|440.98|442.75|441.05|442.79|441.09|442.59|440.89|14
1731296260000|2024-11-11 03:37:40|442.78|441.08|442.51|440.81|442.78|441.08|442.51|440.81|18
1731296270000|2024-11-11 03:37:50|442.44|440.74|442.57|440.87|442.57|440.87|442.4|440.7|16
1731296280000|2024-11-11 03:38:00|442.53|440.83|442.63|440.93|442.69|440.99|442.49|440.79|29
1731296290000|2024-11-11 03:38:10|442.64|440.94|442.66|440.96|442.69|440.99|442.59|440.89|28
1731296300000|2024-11-11 03:38:20|442.67|440.97|442.75|441.05|442.75|441.05|442.61|440.91|11
1731296310000|2024-11-11 03:38:30|442.88|441.18|442.98|441.28|443.02|441.32|442.88|441.18|19
1731296320000|2024-11-11 03:38:40|442.97|441.27|442.82|441.12|442.97|441.27|442.82|441.12|19
1731296330000|2024-11-11 03:38:50|442.81|441.11|442.72|441.02|442.84|441.14|442.69|440.99|24
1731296340000|2024-11-11 03:39:00|442.74|441.04|442.57|440.87|442.83|441.13|442.51|440.81|22
1731296350000|2024-11-11 03:39:10|442.68|440.98|442.78|441.08|442.78|441.08|442.68|440.98|4
1731296360000|2024-11-11 03:39:20|442.79|441.09|442.8|441.1|442.96|441.26|442.79|441.09|17
1731296370000|2024-11-11 03:39:30|442.81|441.11|442.95|441.25|443.01|441.31|442.81|441.11|27
1731296380000|2024-11-11 03:39:40|442.98|441.28|442.98|441.28|443.11|441.41|442.95|441.25|29
1731296390000|2024-11-11 03:39:50|443.02|441.32|442.89|441.19|443.02|441.32|442.81|441.11|27
1731296400000|2024-11-11 03:40:00|442.88|441.18|442.88|441.18|443.01|441.31|442.86|441.16|25
1731296410000|2024-11-11 03:40:10|442.96|441.26|442.9|441.2|443.09|441.39|442.85|441.15|15
1731296420000|2024-11-11 03:40:20|442.99|441.29|442.87|441.17|443.1|441.4|442.86|441.16|22
1731296430000|2024-11-11 03:40:30|442.93|441.23|442.9|441.2|442.93|441.23|442.82|441.12|12
1731296440000|2024-11-11 03:40:40|442.84|441.14|442.83|441.13|442.88|441.18|442.82|441.12|7
1731296450000|2024-11-11 03:40:50|442.84|441.14|443.17|441.47|443.19|441.49|442.84|441.14|15
1731296460000|2024-11-11 03:41:00|443.16|441.46|443.21|441.51|443.21|441.51|443.1|441.4|10
1731296500000|2024-11-11 03:41:40|443.24|441.54|443.21|441.51|443.28|441.58|443.18|441.48|8
1731296510000|2024-11-11 03:41:50|443.24|441.54|443.15|441.45|443.25|441.55|443.12|441.42|22
1731296520000|2024-11-11 03:42:00|443.07|441.37|443.23|441.53|443.3|441.6|443.04|441.34|25
1731296530000|2024-11-11 03:42:10|443.22|441.52|443.19|441.49|443.22|441.52|443.1|441.4|11
1731296540000|2024-11-11 03:42:20|443.3|441.6|443.32|441.62|443.42|441.72|443.3|441.6|27
1731296550000|2024-11-11 03:42:30|443.3|441.6|443.2|441.5|443.34|441.64|443.2|441.5|28
1731296560000|2024-11-11 03:42:40|443.19|441.49|443.11|441.41|443.23|441.53|443.11|441.41|8
1731296570000|2024-11-11 03:42:50|443.15|441.45|442.95|441.25|443.19|441.49|442.89|441.19|12
1731296580000|2024-11-11 03:43:00|442.98|441.28|443.37|441.67|443.37|441.67|442.98|441.28|16
1731296590000|2024-11-11 03:43:10|443.36|441.66|443.12|441.42|443.4|441.7|443.12|441.42|15
1731296600000|2024-11-11 03:43:20|443.11|441.41|443.18|441.48|443.2|441.5|443.01|441.31|26
1731296610000|2024-11-11 03:43:30|443.16|441.46|443.17|441.47|443.2|441.5|443.06|441.36|21
1731296620000|2024-11-11 03:43:40|443.18|441.48|443.38|441.68|443.38|441.68|443.17|441.47|19
1731296630000|2024-11-11 03:43:50|443.39|441.69|443.4|441.7|443.4|441.7|443.31|441.61|24
1731296640000|2024-11-11 03:44:00|443.41|441.71|443.39|441.69|443.41|441.71|443.36|441.66|15
1731296650000|2024-11-11 03:44:10|443.4|441.7|443.39|441.69|443.41|441.71|443.32|441.62|23
1731296660000|2024-11-11 03:44:20|443.41|441.71|443.35|441.65|443.41|441.71|443.31|441.61|20
1731296670000|2024-11-11 03:44:30|443.36|441.66|443.41|441.71|443.41|441.71|443.36|441.66|11
1731296680000|2024-11-11 03:44:40|443.35|441.65|443.31|441.61|443.35|441.65|443.3|441.6|6
1731296690000|2024-11-11 03:44:50|443.32|441.62|443.37|441.67|443.39|441.69|443.25|441.55|23
1731296700000|2024-11-11 03:45:00|443.38|441.68|443.32|441.62|443.39|441.69|443.28|441.58|17
1731296710000|2024-11-11 03:45:10|443.31|441.61|443.59|441.89|443.59|441.89|443.31|441.61|12
1731296780000|2024-11-11 03:46:20|443.6|441.9|443.93|442.23|443.93|442.23|443.6|441.9|4
1731296830000|2024-11-11 03:47:10|444.01|442.31|444.16|442.46|444.16|442.46|444.01|442.31|3
1731296840000|2024-11-11 03:47:20|444.23|442.53|444.83|443.13|444.83|443.13|444.23|442.53|19
1731296850000|2024-11-11 03:47:30|444.82|443.12|444.8|443.1|444.83|443.13|444.71|443.01|13
1731296860000|2024-11-11 03:47:40|444.79|443.09|444.59|442.89|444.79|443.09|444.59|442.89|17
1731296870000|2024-11-11 03:47:50|444.6|442.9|444.75|443.05|444.84|443.14|444.6|442.9|19
1731296880000|2024-11-11 03:48:00|444.72|443.02|444.64|442.94|444.75|443.05|444.63|442.93|22
1731296890000|2024-11-11 03:48:10|444.66|442.96|444.56|442.86|444.71|443.01|444.53|442.83|24
1731296900000|2024-11-11 03:48:20|444.58|442.88|444.75|443.05|444.76|443.06|444.53|442.83|19
1731296910000|2024-11-11 03:48:30|444.77|443.07|444.93|443.23|444.94|443.24|444.73|443.03|17
1731296920000|2024-11-11 03:48:40|444.94|443.24|445|443.3|445|443.3|444.93|443.23|5
1731296940000|2024-11-11 03:49:00|444.93|443.23|444.96|443.26|444.97|443.27|444.92|443.22|7
1731296950000|2024-11-11 03:49:10|444.93|443.23|444.8|443.1|444.93|443.23|444.72|443.02|12
1731296960000|2024-11-11 03:49:20|444.78|443.08|444.73|443.03|444.8|443.1|444.66|442.96|17
1731296970000|2024-11-11 03:49:30|444.75|443.05|444.74|443.04|444.75|443.05|444.64|442.94|16
1731296980000|2024-11-11 03:49:40|444.77|443.07|445.03|443.33|445.03|443.33|444.77|443.07|12
1731296990000|2024-11-11 03:49:50|445.04|443.34|445.08|443.38|445.13|443.43|445|443.3|12
1731297000000|2024-11-11 03:50:00|445.11|443.41|444.91|443.21|445.14|443.44|444.91|443.21|24
1731297010000|2024-11-11 03:50:10|444.9|443.2|445.14|443.44|445.14|443.44|444.9|443.2|24
1731297020000|2024-11-11 03:50:20|445.34|443.64|445.4|443.7|445.57|443.87|445.34|443.64|14
1731297030000|2024-11-11 03:50:30|445.44|443.74|445.45|443.75|445.46|443.76|445.29|443.59|23
1731297040000|2024-11-11 03:50:40|445.42|443.72|445.28|443.58|445.48|443.78|445.24|443.54|26
1731297050000|2024-11-11 03:50:50|445.25|443.55|445.23|443.53|445.3|443.6|445.16|443.46|25
1731297060000|2024-11-11 03:51:00|445.28|443.58|444.97|443.27|445.28|443.58|444.92|443.22|30
1731297070000|2024-11-11 03:51:10|444.96|443.26|444.8|443.1|445.01|443.31|444.75|443.05|25
1731297080000|2024-11-11 03:51:20|444.81|443.11|444.73|443.03|444.81|443.11|444.71|443.01|30
1731297090000|2024-11-11 03:51:30|444.74|443.04|444.7|443|444.75|443.05|444.67|442.97|18
1731297100000|2024-11-11 03:51:40|444.71|443.01|444.82|443.12|444.83|443.13|444.71|443.01|8
1731297110000|2024-11-11 03:51:50|444.85|443.15|444.94|443.24|444.98|443.28|444.74|443.04|21
1731297120000|2024-11-11 03:52:00|444.95|443.25|445|443.3|445.06|443.36|444.93|443.23|25
1731297130000|2024-11-11 03:52:10|444.99|443.29|444.83|443.13|445.06|443.36|444.83|443.13|20
1731297140000|2024-11-11 03:52:20|444.82|443.12|444.89|443.19|444.89|443.19|444.81|443.11|10
1731297150000|2024-11-11 03:52:30|444.77|443.07|444.79|443.09|444.84|443.14|444.73|443.03|19
1731297160000|2024-11-11 03:52:40|444.75|443.05|444.94|443.24|445.05|443.35|444.73|443.03|19
1731297170000|2024-11-11 03:52:50|444.95|443.25|444.83|443.13|445.05|443.35|444.74|443.04|28
1731297180000|2024-11-11 03:53:00|444.84|443.14|444.82|443.12|445.04|443.34|444.8|443.1|24
1731297190000|2024-11-11 03:53:10|444.79|443.09|444.82|443.12|444.84|443.14|444.73|443.03|25
1731297200000|2024-11-11 03:53:20|444.83|443.13|444.91|443.21|444.92|443.22|444.81|443.11|14
1731297210000|2024-11-11 03:53:30|444.95|443.25|444.99|443.29|445|443.3|444.84|443.14|21
1731297220000|2024-11-11 03:53:40|445|443.3|444.94|443.24|445|443.3|444.86|443.16|18
1731297230000|2024-11-11 03:53:50|444.95|443.25|444.8|443.1|444.96|443.26|444.8|443.1|19
1731297240000|2024-11-11 03:54:00|444.81|443.11|444.85|443.15|444.85|443.15|444.78|443.08|14
1731297250000|2024-11-11 03:54:10|444.82|443.12|444.87|443.17|444.87|443.17|444.8|443.1|17
1731297260000|2024-11-11 03:54:20|444.9|443.2|445.08|443.38|445.1|443.4|444.81|443.11|20
1731297270000|2024-11-11 03:54:30|445.07|443.37|444.91|443.21|445.08|443.38|444.89|443.19|20
1731297280000|2024-11-11 03:54:40|444.89|443.19|444.76|443.06|444.89|443.19|444.76|443.06|22
1731297290000|2024-11-11 03:54:50|444.75|443.05|444.84|443.14|444.84|443.14|444.61|442.91|20
1731297300000|2024-11-11 03:55:00|444.8|443.1|444.86|443.16|444.88|443.18|444.73|443.03|26
1731297310000|2024-11-11 03:55:10|444.87|443.17|444.76|443.06|444.89|443.19|444.72|443.02|25
1731297320000|2024-11-11 03:55:20|444.77|443.07|444.78|443.08|444.79|443.09|444.65|442.95|30
1731297330000|2024-11-11 03:55:30|444.79|443.09|444.57|442.87|444.79|443.09|444.57|442.87|23
1731297340000|2024-11-11 03:55:40|444.55|442.85|444.38|442.68|444.56|442.86|444.28|442.58|25
1731297350000|2024-11-11 03:55:50|444.4|442.7|444.41|442.71|444.48|442.78|444.33|442.63|24
1731297360000|2024-11-11 03:56:00|444.39|442.69|444.48|442.78|444.49|442.79|444.27|442.57|18
1731297370000|2024-11-11 03:56:10|444.47|442.77|444.26|442.56|444.65|442.95|444.26|442.56|26
1731297380000|2024-11-11 03:56:20|444.28|442.58|444.24|442.54|444.29|442.59|444.22|442.52|21
1731297390000|2024-11-11 03:56:30|444.25|442.55|444.24|442.54|444.28|442.58|444.24|442.54|18
1731297400000|2024-11-11 03:56:40|444.19|442.49|444.26|442.56|444.28|442.58|444.18|442.48|30
1731297410000|2024-11-11 03:56:50|444.25|442.55|444.21|442.51|444.26|442.56|444.21|442.51|13
1731297420000|2024-11-11 03:57:00|444.2|442.5|444.29|442.59|444.36|442.66|444.2|442.5|17
1731297430000|2024-11-11 03:57:10|444.26|442.56|444.29|442.59|444.39|442.69|444.24|442.54|25
1731297440000|2024-11-11 03:57:20|444.31|442.61|444.25|442.55|444.31|442.61|444.17|442.47|27
1731297450000|2024-11-11 03:57:30|444.24|442.54|444.22|442.52|444.25|442.55|444.21|442.51|12
1731297460000|2024-11-11 03:57:40|444.21|442.51|444.21|442.51|444.25|442.55|444.19|442.49|24
1731297470000|2024-11-11 03:57:50|444.19|442.49|444.1|442.4|444.2|442.5|444.1|442.4|27
1731297480000|2024-11-11 03:58:00|444.11|442.41|444.29|442.59|444.29|442.59|444.07|442.37|18
1731297490000|2024-11-11 03:58:10|444.28|442.58|444.31|442.61|444.45|442.75|444.28|442.58|18
1731297500000|2024-11-11 03:58:20|444.32|442.62|444.34|442.64|444.34|442.64|444.32|442.62|11
1731297510000|2024-11-11 03:58:30|444.32|442.62|444.35|442.65|444.35|442.65|444.29|442.59|10
1731297520000|2024-11-11 03:58:40|444.36|442.66|444.35|442.65|444.36|442.66|444.33|442.63|6
1731297530000|2024-11-11 03:58:50|444.42|442.72|444.5|442.8|444.5|442.8|444.4|442.7|19
1731297540000|2024-11-11 03:59:00|444.48|442.78|444.28|442.58|444.48|442.78|444.25|442.55|17
1731297550000|2024-11-11 03:59:10|444.27|442.57|444.27|442.57|444.32|442.62|444.18|442.48|24
1731297560000|2024-11-11 03:59:20|444.26|442.56|444.23|442.53|444.34|442.64|444.22|442.52|17
1731297570000|2024-11-11 03:59:30|444.22|442.52|444.32|442.62|444.32|442.62|444.18|442.48|11
1731297580000|2024-11-11 03:59:40|444.3|442.6|444.26|442.56|444.33|442.63|444.23|442.53|18
1731297590000|2024-11-11 03:59:50|443.86|442.16|443.85|442.15|443.87|442.17|443.85|442.15|3
1731297600000|2024-11-11 04:00:00|443.86|442.16|443.85|442.15|443.87|442.17|443.85|442.15|5
1731297610000|2024-11-11 04:00:10|443.86|442.16|443.51|441.81|443.88|442.18|443.51|441.81|12
1731297620000|2024-11-11 04:00:20|443.53|441.83|443.66|441.96|443.66|441.96|443.38|441.68|24
1731297630000|2024-11-11 04:00:30|443.69|441.99|443.75|442.05|443.77|442.07|443.65|441.95|27
1731297640000|2024-11-11 04:00:40|443.76|442.06|443.85|442.15|443.88|442.18|443.72|442.02|23
1731297650000|2024-11-11 04:00:50|443.81|442.11|443.64|441.94|443.87|442.17|443.63|441.93|22
1731297660000|2024-11-11 04:01:00|443.63|441.93|443.22|441.52|443.65|441.95|443.16|441.46|30
1731297670000|2024-11-11 04:01:10|443.21|441.51|443.38|441.68|443.4|441.7|443.15|441.45|23
1731297680000|2024-11-11 04:01:20|443.41|441.71|443.29|441.59|443.41|441.71|443.26|441.56|19
1731297690000|2024-11-11 04:01:30|443.3|441.6|443.23|441.53|443.3|441.6|443.16|441.46|22
1731297700000|2024-11-11 04:01:40|443.22|441.52|443.05|441.35|443.22|441.52|443|441.3|21
1731297710000|2024-11-11 04:01:50|443.07|441.37|443.14|441.44|443.18|441.48|443.07|441.37|11
1731297720000|2024-11-11 04:02:00|443.2|441.5|443.42|441.72|443.7|442|443.17|441.47|28
1731297730000|2024-11-11 04:02:10|443.41|441.71|443.34|441.64|443.41|441.71|443.34|441.64|4
1731297740000|2024-11-11 04:02:20|443.12|441.42|443.05|441.35|443.12|441.42|442.99|441.29|14
1731297750000|2024-11-11 04:02:30|443.04|441.34|442.92|441.22|443.05|441.35|442.88|441.18|16
1731297760000|2024-11-11 04:02:40|442.97|441.27|443|441.3|443|441.3|442.87|441.17|16
1731297770000|2024-11-11 04:02:50|442.99|441.29|442.99|441.29|443.08|441.38|442.99|441.29|15
1731297780000|2024-11-11 04:03:00|443.01|441.31|443.19|441.49|443.27|441.57|442.94|441.24|26
1731297790000|2024-11-11 04:03:10|443.27|441.57|442.95|441.25|443.32|441.62|442.91|441.21|13
1731297800000|2024-11-11 04:03:20|442.96|441.26|442.98|441.28|443.03|441.33|442.96|441.26|9
1731297810000|2024-11-11 04:03:30|442.96|441.26|442.99|441.29|442.99|441.29|442.96|441.26|6
1731297820000|2024-11-11 04:03:40|442.96|441.26|442.85|441.15|442.96|441.26|442.85|441.15|2
1731297830000|2024-11-11 04:03:50|442.86|441.16|442.85|441.15|442.88|441.18|442.85|441.15|4
1731297850000|2024-11-11 04:04:10|442.86|441.16|442.88|441.18|442.88|441.18|442.86|441.16|5
1731297860000|2024-11-11 04:04:20|442.89|441.19|442.91|441.21|442.91|441.21|442.89|441.19|5
1731297870000|2024-11-11 04:04:30|442.92|441.22|442.85|441.15|442.92|441.22|442.85|441.15|4
1731297880000|2024-11-11 04:04:40|442.84|441.14|442.79|441.09|442.84|441.14|442.78|441.08|5
1731297890000|2024-11-11 04:04:50|442.75|441.05|442.81|441.11|442.83|441.13|442.72|441.02|17
1731297900000|2024-11-11 04:05:00|442.79|441.09|442.84|441.14|442.84|441.14|442.78|441.08|8
1731297910000|2024-11-11 04:05:10|442.85|441.15|442.89|441.19|442.9|441.2|442.85|441.15|8
1731297920000|2024-11-11 04:05:20|442.9|441.2|442.96|441.26|442.96|441.26|442.9|441.2|7
1731297930000|2024-11-11 04:05:30|442.97|441.27|442.82|441.12|442.97|441.27|442.71|441.01|14
1731297940000|2024-11-11 04:05:40|442.84|441.14|442.78|441.08|442.84|441.14|442.78|441.08|2
1731297950000|2024-11-11 04:05:50|442.77|441.07|442.75|441.05|442.79|441.09|442.65|440.95|17
1731297960000|2024-11-11 04:06:00|442.74|441.04|442.53|440.83|442.76|441.06|442.5|440.8|30
1731297970000|2024-11-11 04:06:10|442.52|440.82|442.59|440.89|442.64|440.94|442.5|440.8|24
1731297980000|2024-11-11 04:06:20|442.57|440.87|442.51|440.81|442.59|440.89|442.46|440.76|25
1731297990000|2024-11-11 04:06:30|442.53|440.83|442.68|440.98|442.68|440.98|442.53|440.83|20
1731298000000|2024-11-11 04:06:40|442.67|440.97|442.63|440.93|442.67|440.97|442.61|440.91|17
1731298010000|2024-11-11 04:06:50|442.68|440.98|442.67|440.97|442.71|441.01|442.65|440.95|19
1731298020000|2024-11-11 04:07:00|442.66|440.96|442.78|441.08|442.8|441.1|442.66|440.96|18
1731298030000|2024-11-11 04:07:10|442.8|441.1|442.74|441.04|442.8|441.1|442.64|440.94|20
1731298040000|2024-11-11 04:07:20|442.75|441.05|442.67|440.97|442.78|441.08|442.67|440.97|16
1731298050000|2024-11-11 04:07:30|442.68|440.98|442.5|440.8|442.72|441.02|442.5|440.8|15
1731298060000|2024-11-11 04:07:40|442.48|440.78|442.72|441.02|442.72|441.02|442.48|440.78|21
1731298070000|2024-11-11 04:07:50|442.71|441.01|442.69|440.99|442.74|441.04|442.59|440.89|27
1731298080000|2024-11-11 04:08:00|442.7|441|442.79|441.09|442.81|441.11|442.7|441|16
1731298090000|2024-11-11 04:08:10|442.78|441.08|442.74|441.04|442.79|441.09|442.71|441.01|22
1731298100000|2024-11-11 04:08:20|442.7|441|442.75|441.05|442.75|441.05|442.57|440.87|26
1731298110000|2024-11-11 04:08:30|442.72|441.02|442.76|441.06|442.8|441.1|442.7|441|24
1731298120000|2024-11-11 04:08:40|442.77|441.07|442.65|440.95|442.77|441.07|442.6|440.9|24
1731298130000|2024-11-11 04:08:50|442.67|440.97|442.66|440.96|442.71|441.01|442.59|440.89|10
1731298140000|2024-11-11 04:09:00|442.71|441.01|442.42|440.72|442.71|441.01|442.36|440.66|24
1731298150000|2024-11-11 04:09:10|442.34|440.64|442.27|440.57|442.38|440.68|442.26|440.56|18
1731298160000|2024-11-11 04:09:20|442.26|440.56|442.1|440.4|442.38|440.68|442.1|440.4|22
1731298170000|2024-11-11 04:09:30|442.11|440.41|442.32|440.62|442.36|440.66|442.11|440.41|23
1731298180000|2024-11-11 04:09:40|442.33|440.63|442.31|440.61|442.43|440.73|442.31|440.61|23
1731298190000|2024-11-11 04:09:50|442.3|440.6|442.34|440.64|442.38|440.68|442.28|440.58|13
1731298200000|2024-11-11 04:10:00|442.37|440.67|442.43|440.73|442.48|440.78|442.37|440.67|8
1731298210000|2024-11-11 04:10:10|442.41|440.71|442.57|440.87|442.64|440.94|442.41|440.71|27
1731298220000|2024-11-11 04:10:20|442.56|440.86|442.35|440.65|442.56|440.86|442.29|440.59|21
1731298230000|2024-11-11 04:10:30|442.33|440.63|442.67|440.97|442.67|440.97|442.33|440.63|22
1731298240000|2024-11-11 04:10:40|442.62|440.92|442.51|440.81|442.62|440.92|442.47|440.77|21
1731298250000|2024-11-11 04:10:50|442.5|440.8|442.37|440.67|442.59|440.89|442.33|440.63|25
1731298260000|2024-11-11 04:11:00|442.39|440.69|442.11|440.41|442.44|440.74|442.11|440.41|24
1731298270000|2024-11-11 04:11:10|442.08|440.38|442.13|440.43|442.14|440.44|441.99|440.29|23
1731298280000|2024-11-11 04:11:20|442.17|440.47|442.17|440.47|442.28|440.58|442.1|440.4|27
1731298290000|2024-11-11 04:11:30|442.18|440.48|442.19|440.49|442.26|440.56|442.18|440.48|25
1731298300000|2024-11-11 04:11:40|442.21|440.51|442.44|440.74|442.51|440.81|442.21|440.51|15
1731298310000|2024-11-11 04:11:50|442.49|440.79|442.5|440.8|442.52|440.82|442.4|440.7|18
1731298320000|2024-11-11 04:12:00|442.47|440.77|442.6|440.9|442.6|440.9|442.42|440.72|16
1731298330000|2024-11-11 04:12:10|442.58|440.88|442.61|440.91|442.61|440.91|442.41|440.71|16
1731298340000|2024-11-11 04:12:20|442.62|440.92|442.6|440.9|442.62|440.92|442.55|440.85|14
1731298350000|2024-11-11 04:12:30|442.61|440.91|442.59|440.89|442.61|440.91|442.54|440.84|15
1731298360000|2024-11-11 04:12:40|442.58|440.88|442.58|440.88|442.59|440.89|442.49|440.79|20
1731298370000|2024-11-11 04:12:50|442.59|440.89|442.62|440.92|442.62|440.92|442.58|440.88|8
1731298380000|2024-11-11 04:13:00|442.59|440.89|442.41|440.71|442.59|440.89|442.4|440.7|19
1731298390000|2024-11-11 04:13:10|442.43|440.73|442.53|440.83|442.53|440.83|442.43|440.73|13
1731298400000|2024-11-11 04:13:20|442.54|440.84|442.62|440.92|442.62|440.92|442.54|440.84|4
1731298410000|2024-11-11 04:13:30|442.7|441|442.79|441.09|442.79|441.09|442.7|441|11
1731298420000|2024-11-11 04:13:40|442.78|441.08|442.83|441.13|442.83|441.13|442.75|441.05|10
1731298440000|2024-11-11 04:14:00|442.8|441.1|442.83|441.13|442.83|441.13|442.8|441.1|2
1731298470000|2024-11-11 04:14:30|442.81|441.11|442.79|441.09|442.81|441.11|442.79|441.09|2
1731298480000|2024-11-11 04:14:40|442.8|441.1|442.83|441.13|442.83|441.13|442.79|441.09|20
1731298500000|2024-11-11 04:15:00|442.8|441.1|442.75|441.05|442.83|441.13|442.71|441.01|16
1731298510000|2024-11-11 04:15:10|442.76|441.06|442.77|441.07|442.8|441.1|442.71|441.01|20
1731298520000|2024-11-11 04:15:20|442.78|441.08|442.65|440.95|442.79|441.09|442.62|440.92|21
1731298530000|2024-11-11 04:15:30|442.64|440.94|442.59|440.89|442.7|441|442.55|440.85|28
1731298540000|2024-11-11 04:15:40|442.62|440.92|442.61|440.91|442.63|440.93|442.57|440.87|16
1731298550000|2024-11-11 04:15:50|442.6|440.9|441.96|440.26|442.6|440.9|441.93|440.23|21
1731298560000|2024-11-11 04:16:00|441.97|440.27|441.88|440.18|441.98|440.28|441.85|440.15|9
1731298570000|2024-11-11 04:16:10|441.89|440.19|441.87|440.17|441.91|440.21|441.85|440.15|11
1731298580000|2024-11-11 04:16:20|441.88|440.18|441.85|440.15|441.88|440.18|441.85|440.15|2
1731298600000|2024-11-11 04:16:40|441.86|440.16|441.85|440.15|441.89|440.19|441.85|440.15|7
1731298610000|2024-11-11 04:16:50|441.86|440.16|441.86|440.16|441.86|440.16|441.85|440.15|3
1731298620000|2024-11-11 04:17:00|441.87|440.17|441.88|440.18|441.88|440.18|441.85|440.15|6
1731298630000|2024-11-11 04:17:10|441.89|440.19|441.85|440.15|441.9|440.2|441.85|440.15|3
1731298690000|2024-11-11 04:18:10|441.8|440.1|441.85|440.15|441.85|440.15|441.76|440.06|7
1731298700000|2024-11-11 04:18:20|441.86|440.16|441.87|440.17|441.87|440.17|441.86|440.16|2
1731298710000|2024-11-11 04:18:30|441.88|440.18|441.85|440.15|441.88|440.18|441.85|440.15|2
1731298720000|2024-11-11 04:18:40|441.86|440.16|441.9|440.2|441.9|440.2|441.86|440.16|5
1731298730000|2024-11-11 04:18:50|441.91|440.21|441.93|440.23|441.93|440.23|441.85|440.15|10
1731298740000|2024-11-11 04:19:00|441.94|440.24|441.87|440.17|441.94|440.24|441.85|440.15|7
1731298750000|2024-11-11 04:19:10|441.88|440.18|441.86|440.16|441.89|440.19|441.85|440.15|4
1731298760000|2024-11-11 04:19:20|441.87|440.17|441.9|440.2|441.9|440.2|441.85|440.15|8
1731298770000|2024-11-11 04:19:30|441.91|440.21|441.86|440.16|441.94|440.24|441.85|440.15|9
1731298780000|2024-11-11 04:19:40|441.87|440.17|441.9|440.2|441.93|440.23|441.87|440.17|9
1731298790000|2024-11-11 04:19:50|441.91|440.21|441.85|440.15|441.95|440.25|441.85|440.15|6
1731298810000|2024-11-11 04:20:10|441.8|440.1|441.83|440.13|441.83|440.13|441.8|440.1|3
1731298820000|2024-11-11 04:20:20|441.79|440.09|441.58|439.88|441.79|440.09|441.5|439.8|16
1731298830000|2024-11-11 04:20:30|441.52|439.82|441.52|439.82|441.56|439.86|441.39|439.69|23
1731298840000|2024-11-11 04:20:40|441.53|439.83|441.49|439.79|441.54|439.84|441.41|439.71|26
1731298850000|2024-11-11 04:20:50|441.5|439.8|441.56|439.86|441.56|439.86|441.5|439.8|18
1731298860000|2024-11-11 04:21:00|441.54|439.84|441.32|439.62|441.56|439.86|441.32|439.62|12
1731298870000|2024-11-11 04:21:10|441.31|439.61|441.35|439.65|441.51|439.81|441.31|439.61|29
1731298880000|2024-11-11 04:21:20|441.34|439.64|441.08|439.38|441.34|439.64|441.08|439.38|15
1731298890000|2024-11-11 04:21:30|441.07|439.37|441.11|439.41|441.17|439.47|441.06|439.36|27
1731298900000|2024-11-11 04:21:40|441.1|439.4|441.04|439.34|441.17|439.47|441.04|439.34|16
1731298910000|2024-11-11 04:21:50|441.05|439.35|440.92|439.22|441.11|439.41|440.92|439.22|21
1731298920000|2024-11-11 04:22:00|440.93|439.23|440.95|439.25|440.98|439.28|440.92|439.22|13
1731298930000|2024-11-11 04:22:10|440.93|439.23|440.95|439.25|440.99|439.29|440.93|439.23|12
1731298940000|2024-11-11 04:22:20|440.94|439.24|440.75|439.05|440.95|439.25|440.75|439.05|17
1731298950000|2024-11-11 04:22:30|440.76|439.06|440.81|439.11|440.81|439.11|440.72|439.02|24
1731298960000|2024-11-11 04:22:40|440.8|439.1|440.93|439.23|440.94|439.24|440.76|439.06|27
1731298970000|2024-11-11 04:22:50|440.94|439.24|440.94|439.24|441.04|439.34|440.92|439.22|19
1731298980000|2024-11-11 04:23:00|441|439.3|440.96|439.26|441.04|439.34|440.91|439.21|25
1731298990000|2024-11-11 04:23:10|440.95|439.25|440.83|439.13|440.95|439.25|440.77|439.07|32
1731299000000|2024-11-11 04:23:20|440.82|439.12|440.91|439.21|440.91|439.21|440.82|439.12|16
1731299010000|2024-11-11 04:23:30|440.92|439.22|440.85|439.15|440.94|439.24|440.78|439.08|18
1731299020000|2024-11-11 04:23:40|440.84|439.14|440.65|438.95|440.84|439.14|440.61|438.91|25
1731299030000|2024-11-11 04:23:50|440.64|438.94|440.77|439.07|440.84|439.14|440.64|438.94|19
1731299040000|2024-11-11 04:24:00|440.78|439.08|440.61|438.91|440.81|439.11|440.61|438.91|17
1731299050000|2024-11-11 04:24:10|440.39|438.69|440.26|438.56|440.39|438.69|440.26|438.56|9
1731299060000|2024-11-11 04:24:20|440.27|438.57|440.27|438.57|440.28|438.58|440.21|438.51|25
1731299070000|2024-11-11 04:24:30|440.28|438.58|440.17|438.47|440.36|438.66|440.1|438.4|21
1731299080000|2024-11-11 04:24:40|440.1|438.4|440.08|438.38|440.17|438.47|440.04|438.34|19
1731299090000|2024-11-11 04:24:50|440.06|438.36|440.11|438.41|440.2|438.5|439.99|438.29|22
1731299100000|2024-11-11 04:25:00|440.15|438.45|440.1|438.4|440.2|438.5|440.06|438.36|29
1731299110000|2024-11-11 04:25:10|440.15|438.45|440.09|438.39|440.16|438.46|440.05|438.35|26
1731299120000|2024-11-11 04:25:20|440.14|438.44|439.91|438.21|440.14|438.44|439.91|438.21|16
1731299130000|2024-11-11 04:25:30|439.95|438.25|440.09|438.39|440.1|438.4|439.95|438.25|26
1731299140000|2024-11-11 04:25:40|440.08|438.38|439.92|438.22|440.09|438.39|439.92|438.22|14
1731299150000|2024-11-11 04:25:50|439.93|438.23|439.91|438.21|439.93|438.23|439.91|438.21|3
1731299180000|2024-11-11 04:26:20|439.9|438.2|439.91|438.21|439.91|438.21|439.89|438.19|3
1731299190000|2024-11-11 04:26:30|439.9|438.2|439.89|438.19|439.9|438.2|439.89|438.19|2
1731299200000|2024-11-11 04:26:40|439.88|438.18|439.86|438.16|439.88|438.18|439.86|438.16|3
1731299210000|2024-11-11 04:26:50|439.85|438.15|439.79|438.09|439.85|438.15|439.79|438.09|7
1731299220000|2024-11-11 04:27:00|439.78|438.08|439.35|437.65|439.78|438.08|439.33|437.63|11
1731299230000|2024-11-11 04:27:10|439.36|437.66|439.39|437.69|439.45|437.75|439.28|437.58|22
1731299240000|2024-11-11 04:27:20|439.36|437.66|439.41|437.71|439.41|437.71|439.34|437.64|20
1731299250000|2024-11-11 04:27:30|439.4|437.7|439.53|437.83|439.53|437.83|439.38|437.68|18
1731299260000|2024-11-11 04:27:40|439.52|437.82|439.2|437.5|439.6|437.9|439.16|437.46|19
1731299270000|2024-11-11 04:27:50|439.27|437.57|439.29|437.59|439.35|437.65|439.25|437.55|31
1731299280000|2024-11-11 04:28:00|439.28|437.58|439.1|437.4|439.29|437.59|439.04|437.34|20
1731299290000|2024-11-11 04:28:10|439.11|437.41|438.74|437.04|439.12|437.42|438.73|437.03|20
1731299300000|2024-11-11 04:28:20|438.73|437.03|438.79|437.09|438.8|437.1|438.71|437.01|12
1731299310000|2024-11-11 04:28:30|438.81|437.11|438.8|437.1|438.81|437.11|438.78|437.08|5
1731299320000|2024-11-11 04:28:40|438.79|437.09|438.55|436.85|438.79|437.09|438.54|436.84|21
1731299330000|2024-11-11 04:28:50|438.54|436.84|438.44|436.74|438.54|436.84|438.44|436.74|7
1731299340000|2024-11-11 04:29:00|438.47|436.77|438.59|436.89|438.59|436.89|438.47|436.77|11
1731299350000|2024-11-11 04:29:10|438.64|436.94|438.44|436.74|438.64|436.94|438.44|436.74|11
1731299360000|2024-11-11 04:29:20|438.35|436.65|438.27|436.57|438.35|436.65|438.27|436.57|4
1731299370000|2024-11-11 04:29:30|438.26|436.56|438.28|436.58|438.3|436.6|438.26|436.56|5
1731299380000|2024-11-11 04:29:40|438.29|436.59|438.41|436.71|438.43|436.73|438.28|436.58|8
1731299390000|2024-11-11 04:29:50|438.42|436.72|438.04|436.34|438.53|436.83|438.03|436.33|24
1731299400000|2024-11-11 04:30:00|438.03|436.33|438.17|436.47|438.23|436.53|438|436.3|28
1731299410000|2024-11-11 04:30:10|438.14|436.44|438.62|436.92|438.62|436.92|438.1|436.4|21
1731299420000|2024-11-11 04:30:20|438.84|437.14|439.1|437.4|439.1|437.4|438.84|437.14|6
1731299430000|2024-11-11 04:30:30|439.11|437.41|439.31|437.61|439.31|437.61|439.06|437.36|19
1731299440000|2024-11-11 04:30:40|439.32|437.62|439.28|437.58|439.32|437.62|439.17|437.47|15
1731299450000|2024-11-11 04:30:50|439.39|437.69|439.6|437.9|439.6|437.9|439.39|437.69|9
1731299460000|2024-11-11 04:31:00|439.52|437.82|439.44|437.74|439.57|437.87|439.41|437.71|19
1731299470000|2024-11-11 04:31:10|439.48|437.78|439.77|438.07|439.8|438.1|439.45|437.75|28
1731299480000|2024-11-11 04:31:20|439.7|438|439.74|438.04|439.74|438.04|439.56|437.86|24
1731299490000|2024-11-11 04:31:30|439.75|438.05|440.1|438.4|440.1|438.4|439.74|438.04|23
1731299500000|2024-11-11 04:31:40|440.14|438.44|440.03|438.33|440.14|438.44|439.9|438.2|21
1731299510000|2024-11-11 04:31:50|440.04|438.34|440.13|438.43|440.15|438.45|440.02|438.32|20
1731299520000|2024-11-11 04:32:00|440.14|438.44|440.16|438.46|440.3|438.6|440.13|438.43|27
1731299530000|2024-11-11 04:32:10|440.17|438.47|440.25|438.55|440.31|438.61|440.17|438.47|23
1731299540000|2024-11-11 04:32:20|440.28|438.58|440.43|438.73|440.43|438.73|440.28|438.58|21
1731299550000|2024-11-11 04:32:30|440.42|438.72|440.46|438.76|440.46|438.76|440.42|438.72|7
1731299560000|2024-11-11 04:32:40|440.45|438.75|440.13|438.43|440.45|438.75|440.13|438.43|16
1731299570000|2024-11-11 04:32:50|440.1|438.4|440.1|438.4|440.11|438.41|440.07|438.37|13
1731299580000|2024-11-11 04:33:00|440.11|438.41|440.28|438.58|440.37|438.67|440.11|438.41|26
1731299590000|2024-11-11 04:33:10|440.34|438.64|440.46|438.76|440.46|438.76|440.31|438.61|16
1731299600000|2024-11-11 04:33:20|440.56|438.86|440.52|438.82|440.56|438.86|440.46|438.76|8
1731299610000|2024-11-11 04:33:30|440.53|438.83|440.53|438.83|440.55|438.85|440.51|438.81|6
1731299620000|2024-11-11 04:33:40|440.54|438.84|440.86|439.16|440.91|439.21|440.47|438.77|17
1731299630000|2024-11-11 04:33:50|440.85|439.15|440.75|439.05|440.85|439.15|440.75|439.05|24
1731299640000|2024-11-11 04:34:00|440.76|439.06|440.62|438.92|440.77|439.07|440.61|438.91|28
1731299650000|2024-11-11 04:34:10|440.61|438.91|440.52|438.82|440.61|438.91|440.36|438.66|28
1731299660000|2024-11-11 04:34:20|440.51|438.81|440.48|438.78|440.59|438.89|440.42|438.72|25
1731299670000|2024-11-11 04:34:30|440.47|438.77|440.5|438.8|440.5|438.8|440.4|438.7|23
1731299680000|2024-11-11 04:34:40|440.51|438.81|440.43|438.73|440.65|438.95|440.43|438.73|21
1731299690000|2024-11-11 04:34:50|440.44|438.74|440.4|438.7|440.49|438.79|440.4|438.7|16
1731299700000|2024-11-11 04:35:00|440.41|438.71|440.61|438.91|440.62|438.92|440.41|438.71|26
1731299710000|2024-11-11 04:35:10|440.6|438.9|440.65|438.95|440.74|439.04|440.54|438.84|24
1731299720000|2024-11-11 04:35:20|440.64|438.94|440.22|438.52|440.66|438.96|440.22|438.52|12
1731299730000|2024-11-11 04:35:30|440.28|438.58|440.18|438.48|440.28|438.58|440.1|438.4|15
1731299740000|2024-11-11 04:35:40|440.25|438.55|440.26|438.56|440.32|438.62|440.17|438.47|19
1731299750000|2024-11-11 04:35:50|440.27|438.57|440.26|438.56|440.34|438.64|440.23|438.53|22
1731299760000|2024-11-11 04:36:00|440.22|438.52|440.38|438.68|440.48|438.78|440.22|438.52|28
1731299770000|2024-11-11 04:36:10|440.39|438.69|439.87|438.17|440.39|438.69|439.87|438.17|29
1731299780000|2024-11-11 04:36:20|439.88|438.18|439.93|438.23|439.94|438.24|439.78|438.08|25
1731299790000|2024-11-11 04:36:30|439.94|438.24|440.22|438.52|440.24|438.54|439.89|438.19|32
1731299800000|2024-11-11 04:36:40|440.21|438.51|440.36|438.66|440.49|438.79|440.21|438.51|21
1731299810000|2024-11-11 04:36:50|440.37|438.67|440.36|438.66|440.45|438.75|440.35|438.65|16
1731299820000|2024-11-11 04:37:00|440.32|438.62|439.78|438.08|440.32|438.62|439.78|438.08|16
1731299830000|2024-11-11 04:37:10|439.79|438.09|440.02|438.32|440.07|438.37|439.79|438.09|26
1731299840000|2024-11-11 04:37:20|440.06|438.36|439.98|438.28|440.11|438.41|439.98|438.28|25
1731299850000|2024-11-11 04:37:30|439.97|438.27|439.86|438.16|439.98|438.28|439.86|438.16|26
1731299860000|2024-11-11 04:37:40|439.82|438.12|439.76|438.06|439.84|438.14|439.65|437.95|18
1731299870000|2024-11-11 04:37:50|439.77|438.07|440.07|438.37|440.1|438.4|439.76|438.06|21
1731299880000|2024-11-11 04:38:00|440.08|438.38|439.91|438.21|440.08|438.38|439.85|438.15|29
1731299890000|2024-11-11 04:38:10|439.94|438.24|439.9|438.2|439.94|438.24|439.85|438.15|24
1731299900000|2024-11-11 04:38:20|439.91|438.21|439.78|438.08|439.94|438.24|439.78|438.08|19
1731299910000|2024-11-11 04:38:30|439.76|438.06|439.85|438.15|439.93|438.23|439.74|438.04|19
1731299920000|2024-11-11 04:38:40|439.82|438.12|439.68|437.98|439.82|438.12|439.66|437.96|20
1731299930000|2024-11-11 04:38:50|439.69|437.99|439.71|438.01|439.71|438.01|439.69|437.99|2
1731299940000|2024-11-11 04:39:00|439.67|437.97|439.71|438.01|439.71|438.01|439.65|437.95|15
1731299960000|2024-11-11 04:39:20|439.72|438.02|439.95|438.25|439.96|438.26|439.72|438.02|12
1731299970000|2024-11-11 04:39:30|439.96|438.26|439.83|438.13|439.97|438.27|439.78|438.08|21
1731299980000|2024-11-11 04:39:40|439.84|438.14|439.96|438.26|440.01|438.31|439.83|438.13|11
1731299990000|2024-11-11 04:39:50|439.97|438.27|440.01|438.31|440.01|438.31|439.9|438.2|14
1731300000000|2024-11-11 04:40:00|439.97|438.27|439.98|438.28|440.01|438.31|439.95|438.25|8
1731300010000|2024-11-11 04:40:10|440.01|438.31|440.01|438.31|440.01|438.31|440.01|438.31|1
1731300020000|2024-11-11 04:40:20|440.02|438.32|440.01|438.31|440.03|438.33|440.01|438.31|3
1731300030000|2024-11-11 04:40:30|440.21|438.51|440.4|438.7|440.4|438.7|440.21|438.51|2
1731300040000|2024-11-11 04:40:40|440.39|438.69|440.28|438.58|440.4|438.7|440.23|438.53|26
1731300050000|2024-11-11 04:40:50|440.27|438.57|440.25|438.55|440.27|438.57|440.19|438.49|26
1731300060000|2024-11-11 04:41:00|440.24|438.54|440.07|438.37|440.28|438.58|440.03|438.33|22
1731300070000|2024-11-11 04:41:10|440.06|438.36|440.1|438.4|440.13|438.43|440.04|438.34|19
1731300080000|2024-11-11 04:41:20|440.09|438.39|440.13|438.43|440.13|438.43|440.07|438.37|13
1731300090000|2024-11-11 04:41:30|440.14|438.44|440.16|438.46|440.18|438.48|440.14|438.44|7
1731300100000|2024-11-11 04:41:40|440.17|438.47|440.41|438.71|440.41|438.71|440.13|438.43|22
1731300110000|2024-11-11 04:41:50|440.4|438.7|440.41|438.71|440.42|438.72|440.38|438.68|11
1731300120000|2024-11-11 04:42:00|440.4|438.7|440.39|438.69|440.42|438.72|440.33|438.63|21
1731300130000|2024-11-11 04:42:10|440.4|438.7|440.38|438.68|440.42|438.72|440.36|438.66|16
1731300140000|2024-11-11 04:42:20|440.36|438.66|440.42|438.72|440.42|438.72|440.35|438.65|11
1731300150000|2024-11-11 04:42:30|440.4|438.7|440.42|438.72|440.42|438.72|440.4|438.7|6
1731300160000|2024-11-11 04:42:40|440.39|438.69|440.41|438.71|440.42|438.72|440.39|438.69|11
1731300170000|2024-11-11 04:42:50|440.42|438.72|440.42|438.72|440.42|438.72|440.42|438.72|1
1731300180000|2024-11-11 04:43:00|440.41|438.71|440.42|438.72|440.42|438.72|440.41|438.71|2
1731300190000|2024-11-11 04:43:10|440.39|438.69|440.4|438.7|440.4|438.7|440.39|438.69|2
1731300200000|2024-11-11 04:43:20|440.41|438.71|440.29|438.59|440.42|438.72|440.26|438.56|22
1731300210000|2024-11-11 04:43:30|440.28|438.58|440.09|438.39|440.35|438.65|440.08|438.38|21
1731300220000|2024-11-11 04:43:40|440.1|438.4|439.95|438.25|440.12|438.42|439.91|438.21|18
1731300230000|2024-11-11 04:43:50|439.92|438.22|439.92|438.22|439.99|438.29|439.92|438.22|17
1731300240000|2024-11-11 04:44:00|439.93|438.23|440.03|438.33|440.04|438.34|439.93|438.23|18
1731300250000|2024-11-11 04:44:10|440.04|438.34|440.07|438.37|440.09|438.39|440.04|438.34|13
1731300260000|2024-11-11 04:44:20|440.06|438.36|440.13|438.43|440.13|438.43|439.9|438.2|18
1731300270000|2024-11-11 04:44:30|440.14|438.44|440.15|438.45|440.15|438.45|440.12|438.42|5
1731300280000|2024-11-11 04:44:40|440.12|438.42|440.08|438.38|440.13|438.43|440.01|438.31|10
1731300290000|2024-11-11 04:44:50|440.07|438.37|440.08|438.38|440.09|438.39|440.04|438.34|7
1731300300000|2024-11-11 04:45:00|440.1|438.4|440.06|438.36|440.15|438.45|440.06|438.36|15
1731300310000|2024-11-11 04:45:10|440.1|438.4|440.15|438.45|440.15|438.45|440.09|438.39|7
1731300320000|2024-11-11 04:45:20|440.26|438.56|440.26|438.56|440.26|438.56|440.26|438.56|1
1731300330000|2024-11-11 04:45:30|440.35|438.65|440.32|438.62|440.4|438.7|440.32|438.62|19
1731300340000|2024-11-11 04:45:40|440.33|438.63|440.04|438.34|440.35|438.65|440.04|438.34|22
1731300350000|2024-11-11 04:45:50|440.05|438.35|440.09|438.39|440.16|438.46|440.05|438.35|13
1731300360000|2024-11-11 04:46:00|440.08|438.38|440.37|438.67|440.37|438.67|440.08|438.38|14
1731300370000|2024-11-11 04:46:10|440.38|438.68|440.35|438.65|440.44|438.74|440.34|438.64|11
1731300380000|2024-11-11 04:46:20|440.37|438.67|440.31|438.61|440.44|438.74|440.21|438.51|22
1731300390000|2024-11-11 04:46:30|440.32|438.62|440.2|438.5|440.32|438.62|440.15|438.45|13
1731300400000|2024-11-11 04:46:40|440.1|438.4|439.98|438.28|440.1|438.4|439.98|438.28|13
1731300410000|2024-11-11 04:46:50|439.96|438.26|439.75|438.05|439.96|438.26|439.75|438.05|19
1731300420000|2024-11-11 04:47:00|439.74|438.04|439.44|437.74|439.76|438.06|439.43|437.73|17
1731300430000|2024-11-11 04:47:10|439.47|437.77|439.5|437.8|439.5|437.8|439.47|437.77|2
1731300440000|2024-11-11 04:47:20|439.48|437.78|439.5|437.8|439.5|437.8|439.46|437.76|10
1731300450000|2024-11-11 04:47:30|439.61|437.91|439.65|437.95|439.78|438.08|439.61|437.91|14
1731300460000|2024-11-11 04:47:40|439.63|437.93|439.67|437.97|439.67|437.97|439.63|437.93|9
1731300470000|2024-11-11 04:47:50|439.65|437.95|439.67|437.97|439.67|437.97|439.64|437.94|10
1731300480000|2024-11-11 04:48:00|439.68|437.98|439.78|438.08|439.78|438.08|439.68|437.98|10
1731300490000|2024-11-11 04:48:10|439.75|438.05|439.78|438.08|439.78|438.08|439.75|438.05|3
1731300500000|2024-11-11 04:48:20|439.79|438.09|439.78|438.08|439.79|438.09|439.78|438.08|2
1731300510000|2024-11-11 04:48:30|439.79|438.09|439.78|438.08|439.82|438.12|439.78|438.08|5
1731300520000|2024-11-11 04:48:40|439.79|438.09|439.78|438.08|439.81|438.11|439.78|438.08|4
1731300530000|2024-11-11 04:48:50|439.79|438.09|439.8|438.1|439.8|438.1|439.79|438.09|2
1731300540000|2024-11-11 04:49:00|439.81|438.11|439.78|438.08|439.82|438.12|439.78|438.08|8
1731300550000|2024-11-11 04:49:10|439.74|438.04|439.78|438.08|439.78|438.08|439.74|438.04|7
1731300560000|2024-11-11 04:49:20|439.77|438.07|439.78|438.08|439.78|438.08|439.73|438.03|10
1731300570000|2024-11-11 04:49:30|439.73|438.03|439.69|437.99|439.73|438.03|439.67|437.97|7
1731300580000|2024-11-11 04:49:40|439.68|437.98|439.73|438.03|439.78|438.08|439.66|437.96|26
1731300590000|2024-11-11 04:49:50|439.71|438.01|439.61|437.91|439.74|438.04|439.61|437.91|26
1731300600000|2024-11-11 04:50:00|439.63|437.93|439.45|437.75|439.66|437.96|439.45|437.75|19
1731300610000|2024-11-11 04:50:10|439.46|437.76|439.51|437.81|439.51|437.81|439.43|437.73|8
1731300620000|2024-11-11 04:50:20|439.52|437.82|439.51|437.81|439.58|437.88|439.51|437.81|9
1731300630000|2024-11-11 04:50:30|439.52|437.82|439.89|438.19|439.89|438.19|439.51|437.81|9
1731300640000|2024-11-11 04:50:40|439.97|438.27|439.95|438.25|440|438.3|439.94|438.24|18
1731300650000|2024-11-11 04:50:50|439.94|438.24|439.93|438.23|439.96|438.26|439.89|438.19|12
1731300660000|2024-11-11 04:51:00|439.92|438.22|439.96|438.26|439.97|438.27|439.89|438.19|9
1731300670000|2024-11-11 04:51:10|439.95|438.25|440|438.3|440|438.3|439.87|438.17|18
1731300680000|2024-11-11 04:51:20|439.96|438.26|439.96|438.26|439.96|438.26|439.96|438.26|1
1731300690000|2024-11-11 04:51:30|439.95|438.25|439.94|438.24|440|438.3|439.85|438.15|24
1731300700000|2024-11-11 04:51:40|439.86|438.16|440|438.3|440.01|438.31|439.84|438.14|21
1731300710000|2024-11-11 04:51:50|439.99|438.29|439.98|438.28|440.04|438.34|439.98|438.28|18
1731300720000|2024-11-11 04:52:00|439.99|438.29|440.04|438.34|440.04|438.34|439.98|438.28|18
1731300730000|2024-11-11 04:52:10|440.03|438.33|440|438.3|440.04|438.34|440|438.3|17
1731300740000|2024-11-11 04:52:20|439.99|438.29|439.98|438.28|440.01|438.31|439.92|438.22|27
1731300750000|2024-11-11 04:52:30|439.97|438.27|439.96|438.26|440|438.3|439.95|438.25|16
1731300760000|2024-11-11 04:52:40|439.95|438.25|440.04|438.34|440.04|438.34|439.93|438.23|18
1731300780000|2024-11-11 04:53:00|440.05|438.35|440.07|438.37|440.07|438.37|440.05|438.35|3
1731300790000|2024-11-11 04:53:10|440.08|438.38|440.04|438.34|440.09|438.39|440.04|438.34|5
1731300800000|2024-11-11 04:53:20|440.05|438.35|440.1|438.4|440.1|438.4|440.05|438.35|6
1731300810000|2024-11-11 04:53:30|440.09|438.39|440.08|438.38|440.09|438.39|440.04|438.34|6
1731300820000|2024-11-11 04:53:40|440.04|438.34|440.04|438.34|440.04|438.34|440.04|438.34|1
1731300830000|2024-11-11 04:53:50|440.05|438.35|440.11|438.41|440.11|438.41|440.05|438.35|7
1731300840000|2024-11-11 04:54:00|440.12|438.42|440.15|438.45|440.15|438.45|440.12|438.42|4
1731300850000|2024-11-11 04:54:10|440.16|438.46|440.15|438.45|440.17|438.47|440.08|438.38|11
1731300860000|2024-11-11 04:54:20|440.16|438.46|440.41|438.71|440.43|438.73|440.16|438.46|11
1731300870000|2024-11-11 04:54:30|440.4|438.7|440.39|438.69|440.4|438.7|440.34|438.64|16
1731300880000|2024-11-11 04:54:40|440.38|438.68|440.49|438.79|440.49|438.79|440.38|438.68|13
1731300890000|2024-11-11 04:54:50|440.48|438.78|440.46|438.76|440.48|438.78|440.46|438.76|9
1731300900000|2024-11-11 04:55:00|440.43|438.73|440.49|438.79|440.5|438.8|440.34|438.64|15
1731300910000|2024-11-11 04:55:10|440.48|438.78|440.23|438.53|440.48|438.78|440.2|438.5|21
1731300920000|2024-11-11 04:55:20|440.25|438.55|440.39|438.69|440.48|438.78|440.25|438.55|24
1731300930000|2024-11-11 04:55:30|440.41|438.71|440.47|438.77|440.47|438.77|440.4|438.7|16
1731300940000|2024-11-11 04:55:40|440.59|438.89|440.67|438.97|440.67|438.97|440.59|438.89|7
1731300950000|2024-11-11 04:55:50|440.66|438.96|440.57|438.87|440.66|438.96|440.5|438.8|12
1731300960000|2024-11-11 04:56:00|440.63|438.93|440.91|439.21|440.91|439.21|440.63|438.93|11
1731300970000|2024-11-11 04:56:10|440.93|439.23|440.94|439.24|440.94|439.24|440.93|439.23|2
1731300980000|2024-11-11 04:56:20|440.95|439.25|441.03|439.33|441.03|439.33|440.95|439.25|9
1731300990000|2024-11-11 04:56:30|440.99|439.29|441.02|439.32|441.02|439.32|440.99|439.29|4
1731301000000|2024-11-11 04:56:40|440.98|439.28|440.99|439.29|440.99|439.29|440.98|439.28|2
1731301010000|2024-11-11 04:56:50|441|439.3|440.99|439.29|441.04|439.34|440.99|439.29|7
1731301020000|2024-11-11 04:57:00|441|439.3|441.3|439.6|441.37|439.67|441|439.3|17
1731301030000|2024-11-11 04:57:10|441.23|439.53|441.24|439.54|441.29|439.59|441.23|439.53|13
1731301040000|2024-11-11 04:57:20|441.22|439.52|441.61|439.91|441.65|439.95|441.21|439.51|19
1731301050000|2024-11-11 04:57:30|441.62|439.92|441.65|439.95|441.65|439.95|441.57|439.87|11
1731301060000|2024-11-11 04:57:40|441.63|439.93|441.65|439.95|441.65|439.95|441.63|439.93|2
1731301090000|2024-11-11 04:58:10|441.66|439.96|441.64|439.94|441.67|439.97|441.64|439.94|4
1731301100000|2024-11-11 04:58:20|441.65|439.95|441.71|440.01|441.71|440.01|441.64|439.94|9
1731301110000|2024-11-11 04:58:30|441.72|440.02|441.86|440.16|441.86|440.16|441.72|440.02|5
1731301120000|2024-11-11 04:58:40|441.87|440.17|442.77|441.07|442.89|441.19|441.87|440.17|21
1731301130000|2024-11-11 04:58:50|442.73|441.03|442.77|441.07|442.84|441.14|442.73|441.03|16
1731301140000|2024-11-11 04:59:00|442.78|441.08|442.94|441.24|443.04|441.34|442.78|441.08|18
1731301150000|2024-11-11 04:59:10|442.92|441.22|442.82|441.12|442.95|441.25|442.82|441.12|11
1731301160000|2024-11-11 04:59:20|442.81|441.11|442.65|440.95|442.81|441.11|442.61|440.91|12
1731301170000|2024-11-11 04:59:30|442.66|440.96|442.67|440.97|442.69|440.99|442.65|440.95|17
1731301180000|2024-11-11 04:59:40|442.68|440.98|442.55|440.85|442.7|441|442.55|440.85|9
1731301190000|2024-11-11 04:59:50|442.54|440.84|442.43|440.73|442.54|440.84|442.43|440.73|22
1731301200000|2024-11-11 05:00:00|442.36|440.66|442.08|440.38|442.39|440.69|442.04|440.34|22
1731301210000|2024-11-11 05:00:10|442.12|440.42|442.07|440.37|442.12|440.42|442.05|440.35|15
1731301220000|2024-11-11 05:00:20|442.06|440.36|441.96|440.26|442.07|440.37|441.96|440.26|8
1731301230000|2024-11-11 05:00:30|441.98|440.28|442|440.3|442.02|440.32|441.96|440.26|15
1731301240000|2024-11-11 05:00:40|442.12|440.42|441.72|440.02|442.12|440.42|441.72|440.02|19
1731301250000|2024-11-11 05:00:50|441.71|440.01|441.74|440.04|441.75|440.05|441.7|440|15
1731301260000|2024-11-11 05:01:00|441.73|440.03|441.78|440.08|441.82|440.12|441.7|440|15
1731301270000|2024-11-11 05:01:10|441.81|440.11|441.84|440.14|441.89|440.19|441.78|440.08|19
1731301280000|2024-11-11 05:01:20|441.83|440.13|441.44|439.74|441.83|440.13|441.38|439.68|23
1731301290000|2024-11-11 05:01:30|441.43|439.73|441.45|439.75|441.45|439.75|441.43|439.73|2
1731301300000|2024-11-11 05:01:40|441.41|439.71|441.49|439.79|441.64|439.94|441.41|439.71|16
1731301310000|2024-11-11 05:01:50|441.5|439.8|441.44|439.74|441.53|439.83|441.43|439.73|14
1731301320000|2024-11-11 05:02:00|441.46|439.76|441.56|439.86|441.61|439.91|441.45|439.75|16
1731301330000|2024-11-11 05:02:10|441.57|439.87|441.62|439.92|441.66|439.96|441.52|439.82|21
1731301340000|2024-11-11 05:02:20|441.61|439.91|441.78|440.08|441.79|440.09|441.61|439.91|18
1731301350000|2024-11-11 05:02:30|441.79|440.09|441.92|440.22|441.92|440.22|441.79|440.09|13
1731301360000|2024-11-11 05:02:40|441.94|440.24|441.96|440.26|442.02|440.32|441.94|440.24|11
1731301370000|2024-11-11 05:02:50|441.9|440.2|441.64|439.94|441.91|440.21|441.64|439.94|11
1731301380000|2024-11-11 05:03:00|441.62|439.92|441.67|439.97|441.7|440|441.48|439.78|26
1731301390000|2024-11-11 05:03:10|441.68|439.98|441.94|440.24|441.94|440.24|441.68|439.98|13
1731301400000|2024-11-11 05:03:20|441.96|440.26|441.85|440.15|441.96|440.26|441.84|440.14|11
1731301410000|2024-11-11 05:03:30|441.8|440.1|441.54|439.84|441.84|440.14|441.54|439.84|9
1731301420000|2024-11-11 05:03:40|441.55|439.85|441.46|439.76|441.57|439.87|441.46|439.76|11
1731301430000|2024-11-11 05:03:50|441.47|439.77|441.62|439.92|441.62|439.92|441.43|439.73|10
1731301440000|2024-11-11 05:04:00|441.63|439.93|441.72|440.02|441.74|440.04|441.63|439.93|8
1731301450000|2024-11-11 05:04:10|441.73|440.03|441.91|440.21|441.92|440.22|441.73|440.03|7
1731301460000|2024-11-11 05:04:20|441.87|440.17|441.87|440.17|441.9|440.2|441.85|440.15|12
1731301470000|2024-11-11 05:04:30|441.88|440.18|441.94|440.24|442.05|440.35|441.84|440.14|17
1731301480000|2024-11-11 05:04:40|441.95|440.25|441.94|440.24|441.97|440.27|441.92|440.22|9
1731301490000|2024-11-11 05:04:50|441.93|440.23|441.8|440.1|441.93|440.23|441.8|440.1|10
1731301500000|2024-11-11 05:05:00|441.79|440.09|441.79|440.09|441.83|440.13|441.76|440.06|12
1731301510000|2024-11-11 05:05:10|441.8|440.1|441.77|440.07|441.82|440.12|441.77|440.07|9
1731301520000|2024-11-11 05:05:20|441.78|440.08|441.7|440|441.79|440.09|441.69|439.99|11
1731301530000|2024-11-11 05:05:30|441.72|440.02|442.29|440.59|442.29|440.59|441.71|440.01|14
1731301540000|2024-11-11 05:05:40|442.31|440.61|442.39|440.69|442.39|440.69|442.23|440.53|13
1731301550000|2024-11-11 05:05:50|442.38|440.68|442.4|440.7|442.4|440.7|442.27|440.57|17
1731301560000|2024-11-11 05:06:00|442.39|440.69|442.4|440.7|442.4|440.7|442.38|440.68|10
1731301570000|2024-11-11 05:06:10|442.37|440.67|442.33|440.63|442.4|440.7|442.31|440.61|10
1731301580000|2024-11-11 05:06:20|442.32|440.62|442.31|440.61|442.36|440.66|442.31|440.61|11
1731301590000|2024-11-11 05:06:30|442.3|440.6|442.27|440.57|442.3|440.6|442.27|440.57|4
1731301600000|2024-11-11 05:06:40|442.38|440.68|442.31|440.61|442.4|440.7|442.28|440.58|19
1731301610000|2024-11-11 05:06:50|442.3|440.6|442.19|440.49|442.3|440.6|442.19|440.49|9
1731301620000|2024-11-11 05:07:00|442.18|440.48|442.12|440.42|442.19|440.49|442.09|440.39|16
1731301630000|2024-11-11 05:07:10|442.13|440.43|442.08|440.38|442.16|440.46|442.05|440.35|18
1731301640000|2024-11-11 05:07:20|442.09|440.39|441.66|439.96|442.13|440.43|441.62|439.92|22
1731301650000|2024-11-11 05:07:30|441.64|439.94|441.48|439.78|441.65|439.95|441.47|439.77|20
1731301660000|2024-11-11 05:07:40|441.5|439.8|441.75|440.05|441.8|440.1|441.5|439.8|22
1731301670000|2024-11-11 05:07:50|441.76|440.06|441.7|440|441.77|440.07|441.68|439.98|21
1731301680000|2024-11-11 05:08:00|441.69|439.99|441.75|440.05|441.81|440.11|441.68|439.98|19
1731301690000|2024-11-11 05:08:10|441.74|440.04|441.7|440|441.74|440.04|441.69|439.99|16
1731301700000|2024-11-11 05:08:20|441.68|439.98|441.53|439.83|441.68|439.98|441.53|439.83|18
1731301710000|2024-11-11 05:08:30|441.52|439.82|441.33|439.63|441.53|439.83|441.33|439.63|13
1731301720000|2024-11-11 05:08:40|441.24|439.54|441.02|439.32|441.24|439.54|441.02|439.32|17
1731301730000|2024-11-11 05:08:50|441.01|439.31|440.82|439.12|441.02|439.32|440.81|439.11|13
1731301740000|2024-11-11 05:09:00|440.84|439.14|440.85|439.15|440.85|439.15|440.83|439.13|8
1731301750000|2024-11-11 05:09:10|440.95|439.25|441.03|439.33|441.03|439.33|440.95|439.25|10
1731301760000|2024-11-11 05:09:20|441.05|439.35|441.2|439.5|441.26|439.56|441.05|439.35|18
1731301770000|2024-11-11 05:09:30|441.21|439.51|441.23|439.53|441.24|439.54|441.21|439.51|10
1731301780000|2024-11-11 05:09:40|441.19|439.49|441.2|439.5|441.23|439.53|441.17|439.47|10
1731301790000|2024-11-11 05:09:50|441.21|439.51|441.37|439.67|441.39|439.69|441.21|439.51|7
1731301800000|2024-11-11 05:10:00|441.39|439.69|441.59|439.89|441.59|439.89|441.39|439.69|11
1731301810000|2024-11-11 05:10:10|441.56|439.86|441.3|439.6|441.56|439.86|441.3|439.6|15
1731301820000|2024-11-11 05:10:20|441.28|439.58|441.13|439.43|441.28|439.58|441.02|439.32|20
1731301830000|2024-11-11 05:10:30|441.21|439.51|441.3|439.6|441.3|439.6|441.21|439.51|2
1731301840000|2024-11-11 05:10:40|441.31|439.61|441.38|439.68|441.4|439.7|441.31|439.61|8
1731301850000|2024-11-11 05:10:50|441.37|439.67|441.4|439.7|441.41|439.71|441.37|439.67|10
1731301860000|2024-11-11 05:11:00|441.39|439.69|441.38|439.68|441.45|439.75|441.37|439.67|15
1731301870000|2024-11-11 05:11:10|441.39|439.69|441.56|439.86|441.56|439.86|441.32|439.62|20
1731301880000|2024-11-11 05:11:20|441.55|439.85|441.31|439.61|441.55|439.85|441.29|439.59|25
1731301890000|2024-11-11 05:11:30|441.3|439.6|441.11|439.41|441.31|439.61|441.09|439.39|20
1731301900000|2024-11-11 05:11:40|441.12|439.42|441.15|439.45|441.23|439.53|441.12|439.42|16
1731301910000|2024-11-11 05:11:50|441.14|439.44|441.08|439.38|441.23|439.53|441.08|439.38|20
1731301920000|2024-11-11 05:12:00|441.09|439.39|441.1|439.4|441.11|439.41|441.07|439.37|13
1731301930000|2024-11-11 05:12:10|441.08|439.38|441.17|439.47|441.19|439.49|441.08|439.38|14
1731301940000|2024-11-11 05:12:20|441.07|439.37|440.98|439.28|441.07|439.37|440.95|439.25|11
1731301950000|2024-11-11 05:12:30|440.9|439.2|440.75|439.05|440.9|439.2|440.75|439.05|11
1731301960000|2024-11-11 05:12:40|440.7|439|440.48|438.78|440.72|439.02|440.48|438.78|14
1731301970000|2024-11-11 05:12:50|440.4|438.7|440.34|438.64|440.4|438.7|440.31|438.61|13
1731301980000|2024-11-11 05:13:00|440.28|438.58|440.12|438.42|440.28|438.58|440.1|438.4|7
1731301990000|2024-11-11 05:13:10|440.11|438.41|440.1|438.4|440.26|438.56|440.06|438.36|18
1731302000000|2024-11-11 05:13:20|440.11|438.41|440.13|438.43|440.13|438.43|440.06|438.36|16
1731302010000|2024-11-11 05:13:30|440.12|438.42|440.1|438.4|440.12|438.42|440.06|438.36|10
1731302020000|2024-11-11 05:13:40|440.09|438.39|440.17|438.47|440.17|438.47|440.09|438.39|7
1731302030000|2024-11-11 05:13:50|440.21|438.51|440.15|438.45|440.26|438.56|440.14|438.44|9
1731302040000|2024-11-11 05:14:00|440.14|438.44|439.94|438.24|440.17|438.47|439.94|438.24|26
1731302050000|2024-11-11 05:14:10|439.82|438.12|439.97|438.27|439.98|438.28|439.8|438.1|20
1731302060000|2024-11-11 05:14:20|439.94|438.24|439.88|438.18|439.95|438.25|439.83|438.13|15
1731302070000|2024-11-11 05:14:30|439.92|438.22|439.53|437.83|440|438.3|439.5|437.8|30
1731302080000|2024-11-11 05:14:40|439.55|437.85|439.63|437.93|439.64|437.94|439.55|437.85|11
1731302090000|2024-11-11 05:14:50|439.61|437.91|439.58|437.88|439.63|437.93|439.58|437.88|8
1731302100000|2024-11-11 05:15:00|439.57|437.87|439.5|437.8|439.58|437.88|439.46|437.76|14
1731302110000|2024-11-11 05:15:10|439.49|437.79|439.68|437.98|439.71|438.01|439.49|437.79|20
1731302120000|2024-11-11 05:15:20|439.69|437.99|439.78|438.08|439.81|438.11|439.69|437.99|19
1731302130000|2024-11-11 05:15:30|439.77|438.07|439.62|437.92|439.85|438.15|439.55|437.85|27
1731302140000|2024-11-11 05:15:40|439.61|437.91|439.72|438.02|439.75|438.05|439.61|437.91|21
1731302150000|2024-11-11 05:15:50|439.68|437.98|439.58|437.88|439.68|437.98|439.55|437.85|20
1731302160000|2024-11-11 05:16:00|439.55|437.85|439.42|437.72|439.55|437.85|439.37|437.67|25
1731302170000|2024-11-11 05:16:10|439.43|437.73|439.66|437.96|439.67|437.97|439.43|437.73|13
1731302180000|2024-11-11 05:16:20|439.65|437.95|439.44|437.74|439.65|437.95|439.4|437.7|28
1731302190000|2024-11-11 05:16:30|439.46|437.76|439.29|437.59|439.51|437.81|439.28|437.58|23
1731302200000|2024-11-11 05:16:40|439.31|437.61|439.53|437.83|439.6|437.9|439.31|437.61|26
1731302210000|2024-11-11 05:16:50|439.49|437.79|439.34|437.64|439.54|437.84|439.31|437.61|19
1731302220000|2024-11-11 05:17:00|439.32|437.62|438.65|436.95|439.39|437.69|438.65|436.95|30
1731302230000|2024-11-11 05:17:10|438.7|437|438.61|436.91|438.79|437.09|438.57|436.87|18
1731302240000|2024-11-11 05:17:20|438.6|436.9|438.24|436.54|438.6|436.9|438.24|436.54|22
1731302250000|2024-11-11 05:17:30|438.3|436.6|438.29|436.59|438.35|436.65|438.17|436.47|23
1731302260000|2024-11-11 05:17:40|438.28|436.58|438.12|436.42|438.34|436.64|438.12|436.42|26
1731302270000|2024-11-11 05:17:50|438.11|436.41|437.97|436.27|438.11|436.41|437.89|436.19|27
1731302280000|2024-11-11 05:18:00|437.96|436.26|437.64|435.94|438.01|436.31|437.64|435.94|23
1731302290000|2024-11-11 05:18:10|437.57|435.87|437.66|435.96|437.76|436.06|437.57|435.87|22
1731302300000|2024-11-11 05:18:20|437.7|436|437.47|435.77|437.79|436.09|437.47|435.77|26
1731302310000|2024-11-11 05:18:30|437.48|435.78|437.53|435.83|437.53|435.83|437.4|435.7|7
1731302320000|2024-11-11 05:18:40|437.49|435.79|437.5|435.8|437.53|435.83|437.44|435.74|18
1731302330000|2024-11-11 05:18:50|437.45|435.75|437.4|435.7|437.52|435.82|437.4|435.7|9
1731302350000|2024-11-11 05:19:10|437.39|435.69|437.4|435.7|437.4|435.7|437.34|435.64|10
1731302360000|2024-11-11 05:19:20|437.43|435.73|437.53|435.83|437.54|435.84|437.43|435.73|6
1731302370000|2024-11-11 05:19:30|437.57|435.87|437.75|436.05|437.96|436.26|437.57|435.87|20
1731302380000|2024-11-11 05:19:40|437.83|436.13|437.9|436.2|437.91|436.21|437.78|436.08|10
1731302390000|2024-11-11 05:19:50|437.88|436.18|437.81|436.11|437.88|436.18|437.73|436.03|16
1731302400000|2024-11-11 05:20:00|437.86|436.16|437.42|435.72|437.87|436.17|437.42|435.72|27
1731302410000|2024-11-11 05:20:10|437.41|435.71|437.13|435.43|437.41|435.71|436.87|435.17|20
1731302420000|2024-11-11 05:20:20|437.14|435.44|437.88|436.18|437.88|436.18|437.14|435.44|20
1731302430000|2024-11-11 05:20:30|437.78|436.08|438.09|436.39|438.09|436.39|437.78|436.08|14
1731302440000|2024-11-11 05:20:40|438.1|436.4|438.41|436.71|438.41|436.71|438.1|436.4|8
1731302450000|2024-11-11 05:20:50|438.42|436.72|438.61|436.91|438.69|436.99|438.42|436.72|11
1731302460000|2024-11-11 05:21:00|438.6|436.9|438.16|436.46|438.65|436.95|438.1|436.4|28
1731302470000|2024-11-11 05:21:10|438.15|436.45|438|436.3|438.17|436.47|437.98|436.28|29
1731302480000|2024-11-11 05:21:20|437.97|436.27|437.42|435.72|437.97|436.27|437.36|435.66|27
1731302490000|2024-11-11 05:21:30|437.54|435.84|437.47|435.77|437.56|435.86|437.3|435.6|34
1731302500000|2024-11-11 05:21:40|437.45|435.75|437.24|435.54|437.48|435.78|437.24|435.54|31
1731302510000|2024-11-11 05:21:50|437.18|435.48|437.25|435.55|437.27|435.57|437.12|435.42|29
1731302520000|2024-11-11 05:22:00|437.1|435.4|436.9|435.2|437.15|435.45|436.9|435.2|20
1731302530000|2024-11-11 05:22:10|436.82|435.12|436.84|435.14|436.91|435.21|436.81|435.11|23
1731302540000|2024-11-11 05:22:20|436.83|435.13|436.64|434.94|436.87|435.17|436.6|434.9|19
1731302550000|2024-11-11 05:22:30|436.59|434.89|436.61|434.91|436.61|434.91|436.47|434.77|12
1731302560000|2024-11-11 05:22:40|436.62|434.92|436.16|434.46|436.69|434.99|436.04|434.34|29
1731302570000|2024-11-11 05:22:50|436.17|434.47|435.72|434.02|436.17|434.47|435.71|434.01|28
1731302580000|2024-11-11 05:23:00|435.71|434.01|436.03|434.33|436.09|434.39|435.63|433.93|27
1731302590000|2024-11-11 05:23:10|436.02|434.32|436.07|434.37|436.07|434.37|435.78|434.08|19
1731302600000|2024-11-11 05:23:20|436.08|434.38|435.91|434.21|436.3|434.6|435.91|434.21|25
1731302610000|2024-11-11 05:23:30|435.87|434.17|435.77|434.07|435.88|434.18|435.75|434.05|23
1731302620000|2024-11-11 05:23:40|435.72|434.02|435.66|433.96|435.8|434.1|435.66|433.96|20
1731302630000|2024-11-11 05:23:50|435.65|433.95|435.71|434.01|435.74|434.04|435.57|433.87|21
1731302640000|2024-11-11 05:24:00|435.75|434.05|435.33|433.63|435.82|434.12|435.3|433.6|28
1731302650000|2024-11-11 05:24:10|435.34|433.64|435|433.3|435.54|433.84|434.88|433.18|26
1731302660000|2024-11-11 05:24:20|435.1|433.4|434.46|432.76|435.11|433.41|434.29|432.59|22
1731302670000|2024-11-11 05:24:30|434.42|432.72|434.24|432.54|434.54|432.84|434.15|432.45|27
1731302680000|2024-11-11 05:24:40|434.27|432.57|433.87|432.17|434.41|432.71|433.81|432.11|31
1731302690000|2024-11-11 05:24:50|433.86|432.16|433.16|431.46|434.02|432.32|433.11|431.41|20
1731302700000|2024-11-11 05:25:00|433.11|431.41|433.45|431.75|433.89|432.19|433.1|431.4|35
1731302710000|2024-11-11 05:25:10|433.44|431.74|432.89|431.19|433.62|431.92|432.86|431.16|33
1731302720000|2024-11-11 05:25:20|433.1|431.4|432.79|431.09|433.38|431.68|432.79|431.09|27
1731302730000|2024-11-11 05:25:30|432.77|431.07|432.59|430.89|432.8|431.1|432.43|430.73|24
1731302740000|2024-11-11 05:25:40|432.6|430.9|432.75|431.05|432.75|431.05|432.43|430.73|26
1731302750000|2024-11-11 05:25:50|432.77|431.07|432.23|430.53|432.98|431.28|432.23|430.53|22
1731302760000|2024-11-11 05:26:00|432.16|430.46|431.84|430.14|432.16|430.46|431.68|429.98|25
1731302770000|2024-11-11 05:26:10|431.81|430.11|431.58|429.88|431.82|430.12|431.55|429.85|31
1731302780000|2024-11-11 05:26:20|431.57|429.87|431.76|430.06|431.96|430.26|431.57|429.87|30
1731302790000|2024-11-11 05:26:30|431.74|430.04|431.83|430.13|431.85|430.15|431.61|429.91|27
1731302800000|2024-11-11 05:26:40|431.82|430.12|431.73|430.03|431.83|430.13|431.49|429.79|24
1731302810000|2024-11-11 05:26:50|431.79|430.09|431.61|429.91|431.8|430.1|431.49|429.79|23
1731302820000|2024-11-11 05:27:00|431.62|429.92|431.62|429.92|431.81|430.11|431.55|429.85|22
1731302830000|2024-11-11 05:27:10|431.57|429.87|431|429.3|431.6|429.9|431|429.3|22
1731302850000|2024-11-11 05:27:30|431.04|429.34|431.05|429.35|431.05|429.35|431.02|429.32|10
1731302860000|2024-11-11 05:27:40|431.06|429.36|430.72|429.02|431.06|429.36|430.64|428.94|22
1731302870000|2024-11-11 05:27:50|430.73|429.03|429.96|428.26|430.96|429.26|429.96|428.26|29
1731302880000|2024-11-11 05:28:00|429.72|428.02|430.52|428.82|430.53|428.83|429.72|428.02|35
1731302890000|2024-11-11 05:28:10|430.53|428.83|430.38|428.68|430.61|428.91|430.2|428.5|31
1731302900000|2024-11-11 05:28:20|430.39|428.69|430.61|428.91|430.82|429.12|430.39|428.69|25
1731302910000|2024-11-11 05:28:30|430.57|428.87|430.98|429.28|431.04|429.34|430.55|428.85|23
1731302920000|2024-11-11 05:28:40|430.99|429.29|430.37|428.67|431.06|429.36|430.37|428.67|25
1731302930000|2024-11-11 05:28:50|430.36|428.66|430.54|428.84|430.55|428.85|430.32|428.62|20
1731302940000|2024-11-11 05:29:00|430.55|428.85|431.44|429.74|431.44|429.74|430.55|428.85|32
1731302950000|2024-11-11 05:29:10|431.47|429.77|431.49|429.79|431.63|429.93|431.47|429.77|10
1731302960000|2024-11-11 05:29:20|431.54|429.84|431.11|429.41|431.54|429.84|431.11|429.41|10
1731302970000|2024-11-11 05:29:30|431.07|429.37|431.58|429.88|431.59|429.89|431.07|429.37|24
1731302980000|2024-11-11 05:29:40|431.59|429.89|431.92|430.22|431.92|430.22|431.57|429.87|19
1731302990000|2024-11-11 05:29:50|432.1|430.4|432.23|430.53|432.3|430.6|432.1|430.4|14
1731303000000|2024-11-11 05:30:00|432.24|430.54|432.23|430.53|432.3|430.6|432.11|430.41|19
1731303010000|2024-11-11 05:30:10|432.22|430.52|432.38|430.68|432.38|430.68|432.15|430.45|32
1731303020000|2024-11-11 05:30:20|432.39|430.69|432.87|431.17|433.04|431.34|432.38|430.68|29
1731303030000|2024-11-11 05:30:30|432.88|431.18|432.92|431.22|433.07|431.37|432.76|431.06|34
1731303040000|2024-11-11 05:30:40|432.94|431.24|433.25|431.55|433.25|431.55|432.86|431.16|27
1731303050000|2024-11-11 05:30:50|433.28|431.58|433.6|431.9|433.65|431.95|433.25|431.55|28
1731303060000|2024-11-11 05:31:00|433.62|431.92|434.19|432.49|434.27|432.57|433.62|431.92|33
1731303070000|2024-11-11 05:31:10|434.11|432.41|433.93|432.23|434.21|432.51|433.74|432.04|34
1731303080000|2024-11-11 05:31:20|433.98|432.28|433.99|432.29|434.03|432.33|433.82|432.12|25
1731303090000|2024-11-11 05:31:30|434|432.3|434.08|432.38|434.09|432.39|433.86|432.16|31
1731303100000|2024-11-11 05:31:40|434.07|432.37|434.06|432.36|434.07|432.37|433.68|431.98|30
1731303110000|2024-11-11 05:31:50|434.14|432.44|433.92|432.22|434.15|432.45|433.9|432.2|27
1731303120000|2024-11-11 05:32:00|434.02|432.32|433.95|432.25|434.08|432.38|433.71|432.01|28
1731303130000|2024-11-11 05:32:10|433.96|432.26|434.07|432.37|434.57|432.87|433.96|432.26|34
1731303140000|2024-11-11 05:32:20|434.11|432.41|433.83|432.13|434.2|432.5|433.73|432.03|32
1731303150000|2024-11-11 05:32:30|433.79|432.09|433.85|432.15|434.17|432.47|433.69|431.99|31
1731303160000|2024-11-11 05:32:40|433.81|432.11|433.83|432.13|433.93|432.23|433.52|431.82|26
1731303170000|2024-11-11 05:32:50|433.7|432|433.21|431.51|433.78|432.08|433.21|431.51|32
1731303180000|2024-11-11 05:33:00|433.12|431.42|432.53|430.83|433.18|431.48|432.53|430.83|33
1731303190000|2024-11-11 05:33:10|432.41|430.71|432.01|430.31|432.42|430.72|431.91|430.21|35
1731303200000|2024-11-11 05:33:20|431.92|430.22|431.43|429.73|431.92|430.22|431.23|429.53|34
1731303210000|2024-11-11 05:33:30|431.44|429.74|431.45|429.75|431.77|430.07|430.97|429.27|36
1731303220000|2024-11-11 05:33:40|431.36|429.66|431.92|430.22|432.08|430.38|431.36|429.66|33
1731303230000|2024-11-11 05:33:50|431.91|430.21|431.72|430.02|431.99|430.29|431.54|429.84|34
1731303240000|2024-11-11 05:34:00|431.81|430.11|431.87|430.17|432.21|430.51|431.71|430.01|30
1731303250000|2024-11-11 05:34:10|431.9|430.2|431.97|430.27|432.09|430.39|431.87|430.17|29
1731303260000|2024-11-11 05:34:20|431.96|430.26|431.78|430.08|431.98|430.28|431.64|429.94|31
1731303270000|2024-11-11 05:34:30|431.72|430.02|432.26|430.56|432.39|430.69|431.69|429.99|35
1731303280000|2024-11-11 05:34:40|432.27|430.57|432.88|431.18|432.9|431.2|432.19|430.49|35
1731303290000|2024-11-11 05:34:50|432.91|431.21|432.85|431.15|433.05|431.35|432.76|431.06|29
1731303300000|2024-11-11 05:35:00|432.9|431.2|432.87|431.17|433.01|431.31|432.67|430.97|27
1731303310000|2024-11-11 05:35:10|432.86|431.16|433.74|432.04|433.77|432.07|432.86|431.16|34
1731303320000|2024-11-11 05:35:20|433.72|432.02|433.32|431.62|433.72|432.02|433.26|431.56|29
1731303330000|2024-11-11 05:35:30|433.3|431.6|433.74|432.04|433.77|432.07|433.3|431.6|30
1731303340000|2024-11-11 05:35:40|433.73|432.03|433.52|431.82|433.96|432.26|433.45|431.75|26
1731303350000|2024-11-11 05:35:50|433.56|431.86|433.68|431.98|433.79|432.09|433.56|431.86|27
1731303360000|2024-11-11 05:36:00|433.7|432|433.58|431.88|433.71|432.01|433.5|431.8|29
1731303370000|2024-11-11 05:36:10|433.59|431.89|433.31|431.61|433.65|431.95|433.21|431.51|31
1731303380000|2024-11-11 05:36:20|433.35|431.65|433.19|431.49|433.35|431.65|433.1|431.4|35
1731303390000|2024-11-11 05:36:30|433.18|431.48|433.02|431.32|433.18|431.48|432.94|431.24|29
1731303400000|2024-11-11 05:36:40|433.11|431.41|433.23|431.53|433.41|431.71|433.03|431.33|31
1731303410000|2024-11-11 05:36:50|433.24|431.54|433.18|431.48|433.33|431.63|433.08|431.38|29
1731303420000|2024-11-11 05:37:00|433.14|431.44|432.09|430.39|433.15|431.45|432.07|430.37|32
1731303430000|2024-11-11 05:37:10|432.08|430.38|432.06|430.36|432.2|430.5|431.94|430.24|27
1731303440000|2024-11-11 05:37:20|432|430.3|431.9|430.2|432.06|430.36|431.8|430.1|25
1731303450000|2024-11-11 05:37:30|431.97|430.27|431.53|429.83|431.99|430.29|431.53|429.83|25
1731303460000|2024-11-11 05:37:40|431.47|429.77|431.47|429.77|431.54|429.84|431.41|429.71|34
1731303470000|2024-11-11 05:37:50|431.49|429.79|431.34|429.64|431.52|429.82|431.34|429.64|26
1731303480000|2024-11-11 05:38:00|431.37|429.67|431.38|429.68|431.46|429.76|431.12|429.42|35
1731303490000|2024-11-11 05:38:10|431.28|429.58|431.11|429.41|431.34|429.64|430.95|429.25|27
1731303500000|2024-11-11 05:38:20|431.12|429.42|431.49|429.79|431.74|430.04|431.12|429.42|29
1731303510000|2024-11-11 05:38:30|431.48|429.78|431.34|429.64|431.54|429.84|431.21|429.51|34
1731303520000|2024-11-11 05:38:40|431.28|429.58|430.84|429.14|431.29|429.59|430.84|429.14|28
1731303530000|2024-11-11 05:38:50|430.83|429.13|430.84|429.14|430.84|429.14|430.59|428.89|27
1731303540000|2024-11-11 05:39:00|430.86|429.16|430.53|428.83|430.98|429.28|430.52|428.82|29
1731303550000|2024-11-11 05:39:10|430.52|428.82|430.21|428.51|430.6|428.9|430.2|428.5|31
1731303560000|2024-11-11 05:39:20|430.34|428.64|430.03|428.33|430.34|428.64|429.92|428.22|31
1731303570000|2024-11-11 05:39:30|429.96|428.26|430.36|428.66|430.78|429.08|429.96|428.26|34
1731303580000|2024-11-11 05:39:40|430.27|428.57|430.18|428.48|430.31|428.61|430.12|428.42|22
1731303590000|2024-11-11 05:39:50|430.09|428.39|430.18|428.48|430.19|428.49|429.97|428.27|23
1731303600000|2024-11-11 05:40:00|430.17|428.47|431.23|429.53|431.28|429.58|430.17|428.47|31
1731303610000|2024-11-11 05:40:10|431.37|429.67|432.06|430.36|432.06|430.36|431.37|429.67|24
1731303620000|2024-11-11 05:40:20|431.9|430.2|432.06|430.36|432.06|430.36|431.88|430.18|15
1731303630000|2024-11-11 05:40:30|432.23|430.53|431.93|430.23|432.54|430.84|431.93|430.23|28
1731303640000|2024-11-11 05:40:40|431.95|430.25|432.47|430.77|432.47|430.77|431.95|430.25|31
1731303650000|2024-11-11 05:40:50|432.45|430.75|432.17|430.47|432.45|430.75|432.16|430.46|30
1731303660000|2024-11-11 05:41:00|432.12|430.42|431.45|429.75|432.29|430.59|431.45|429.75|30
1731303670000|2024-11-11 05:41:10|431.43|429.73|431.36|429.66|431.6|429.9|431.22|429.52|35
1731303680000|2024-11-11 05:41:20|431.26|429.56|431.52|429.82|431.64|429.94|431.15|429.45|31
1731303690000|2024-11-11 05:41:30|431.51|429.81|431.18|429.48|431.51|429.81|431.17|429.47|21
1731303700000|2024-11-11 05:41:40|431.13|429.43|430.72|429.02|431.13|429.43|430.46|428.76|28
1731303710000|2024-11-11 05:41:50|430.71|429.01|430.04|428.34|430.81|429.11|430.03|428.33|33
1731303720000|2024-11-11 05:42:00|430.1|428.4|430.34|428.64|430.42|428.72|430.1|428.4|30
1731303730000|2024-11-11 05:42:10|430.31|428.61|430.12|428.42|430.44|428.74|430.03|428.33|28
1731303740000|2024-11-11 05:42:20|430.13|428.43|430.09|428.39|430.29|428.59|430.02|428.32|31
1731303750000|2024-11-11 05:42:30|430.08|428.38|430.54|428.84|430.54|428.84|429.97|428.27|35
1731303760000|2024-11-11 05:42:40|430.47|428.77|430.63|428.93|430.63|428.93|430.33|428.63|32
1731303770000|2024-11-11 05:42:50|430.62|428.92|430.4|428.7|430.62|428.92|430.34|428.64|22
1731303780000|2024-11-11 05:43:00|430.39|428.69|430.81|429.11|431.04|429.34|430.38|428.68|31
1731303790000|2024-11-11 05:43:10|430.8|429.1|431.41|429.71|431.44|429.74|430.76|429.06|36
1731303800000|2024-11-11 05:43:20|431.39|429.69|430.91|429.21|431.39|429.69|430.85|429.15|28
1731303810000|2024-11-11 05:43:30|430.92|429.22|430.67|428.97|431.03|429.33|430.67|428.97|32
1731303820000|2024-11-11 05:43:40|430.65|428.95|430.04|428.34|430.65|428.95|430.04|428.34|23
1731303830000|2024-11-11 05:43:50|430.02|428.32|429.88|428.18|430.11|428.41|429.84|428.14|29
1731303840000|2024-11-11 05:44:00|429.87|428.17|429.51|427.81|430.04|428.34|429.51|427.81|32
1731303850000|2024-11-11 05:44:10|429.56|427.86|430.18|428.48|430.18|428.48|429.5|427.8|27
1731303860000|2024-11-11 05:44:20|430.19|428.49|430.34|428.64|430.34|428.64|430.13|428.43|25
1731303870000|2024-11-11 05:44:30|430.64|428.94|430.59|428.89|430.85|429.15|430.54|428.84|19
1731303880000|2024-11-11 05:44:40|430.6|428.9|430.17|428.47|430.62|428.92|430.14|428.44|28
1731303890000|2024-11-11 05:44:50|430.21|428.51|430.16|428.46|430.34|428.64|430.02|428.32|30
1731303900000|2024-11-11 05:45:00|430.11|428.41|430.32|428.62|430.32|428.62|430|428.3|23
1731303910000|2024-11-11 05:45:10|430.34|428.64|430.96|429.26|430.96|429.26|430.34|428.64|33
1731303920000|2024-11-11 05:45:20|430.99|429.29|431.38|429.68|431.38|429.68|430.99|429.29|6
1731303930000|2024-11-11 05:45:30|431.34|429.64|431.38|429.68|431.38|429.68|431.33|429.63|4
1731303940000|2024-11-11 05:45:40|431.35|429.65|430.98|429.28|431.38|429.68|430.79|429.09|28
1731303950000|2024-11-11 05:45:50|430.95|429.25|431.36|429.66|431.36|429.66|430.95|429.25|30
1731303960000|2024-11-11 05:46:00|431.38|429.68|431.57|429.87|431.81|430.11|431.38|429.68|28
1731303970000|2024-11-11 05:46:10|431.59|429.89|431.58|429.88|431.78|430.08|431.58|429.88|30
1731303980000|2024-11-11 05:46:20|431.59|429.89|432.2|430.5|432.25|430.55|431.59|429.89|29
1731303990000|2024-11-11 05:46:30|432.12|430.42|431.93|430.23|432.16|430.46|431.87|430.17|29
1731304000000|2024-11-11 05:46:40|431.94|430.24|431.98|430.28|432.23|430.53|431.94|430.24|28
1731304010000|2024-11-11 05:46:50|431.97|430.27|432.45|430.75|432.52|430.82|431.96|430.26|25
1731304020000|2024-11-11 05:47:00|432.46|430.76|432.24|430.54|432.55|430.85|432.24|430.54|29
1731304030000|2024-11-11 05:47:10|432.19|430.49|431.6|429.9|432.19|430.49|431.54|429.84|30
1731304040000|2024-11-11 05:47:20|431.64|429.94|431.42|429.72|431.65|429.95|431.42|429.72|27
1731304050000|2024-11-11 05:47:30|431.39|429.69|431.18|429.48|431.42|429.72|431.17|429.47|27
1731304060000|2024-11-11 05:47:40|431.14|429.44|431.19|429.49|431.23|429.53|431.11|429.41|17
1731304070000|2024-11-11 05:47:50|431.12|429.42|431.28|429.58|431.41|429.71|431.09|429.39|28
1731304080000|2024-11-11 05:48:00|431.25|429.55|430.75|429.05|431.25|429.55|430.68|428.98|26
1731304090000|2024-11-11 05:48:10|430.76|429.06|430.97|429.27|430.98|429.28|430.51|428.81|30
1731304100000|2024-11-11 05:48:20|430.96|429.26|431.2|429.5|431.29|429.59|430.78|429.08|30
1731304110000|2024-11-11 05:48:30|431.13|429.43|431.23|429.53|431.45|429.75|431.05|429.35|28
1731304120000|2024-11-11 05:48:40|431.18|429.48|430.66|428.96|431.23|429.53|430.63|428.93|29
1731304130000|2024-11-11 05:48:50|430.72|429.02|430.56|428.86|430.74|429.04|430.47|428.77|26
1731304140000|2024-11-11 05:49:00|430.55|428.85|430.34|428.64|430.55|428.85|430.19|428.49|25
1731304150000|2024-11-11 05:49:10|430.24|428.54|430.44|428.74|430.48|428.78|430.24|428.54|23
1731304160000|2024-11-11 05:49:20|430.47|428.77|430.74|429.04|430.74|429.04|430.33|428.63|25
1731304170000|2024-11-11 05:49:30|430.66|428.96|429.16|427.46|430.86|429.16|429.16|427.46|32
1731304180000|2024-11-11 05:49:40|429.11|427.41|429.39|427.69|429.49|427.79|428.86|427.16|33
1731304190000|2024-11-11 05:49:50|429.38|427.68|429.75|428.05|429.94|428.24|429.38|427.68|30
1731304200000|2024-11-11 05:50:00|429.78|428.08|429.49|427.79|429.89|428.19|429.49|427.79|29
1731304210000|2024-11-11 05:50:10|429.45|427.75|429.12|427.42|429.46|427.76|428.89|427.19|35
1731304220000|2024-11-11 05:50:20|429.15|427.45|428.58|426.88|429.25|427.55|428.58|426.88|16
1731304230000|2024-11-11 05:50:30|428.38|426.68|428.39|426.69|428.53|426.83|428.32|426.62|30
1731304240000|2024-11-11 05:50:40|428.42|426.72|428.4|426.7|429.13|427.43|428.4|426.7|33
1731304250000|2024-11-11 05:50:50|428.41|426.71|428.38|426.68|428.41|426.71|428.07|426.37|33
1731304260000|2024-11-11 05:51:00|428.29|426.59|428.59|426.89|428.76|427.06|428.29|426.59|29
1731304270000|2024-11-11 05:51:10|428.65|426.95|428.97|427.27|429.28|427.58|428.51|426.81|30
1731304280000|2024-11-11 05:51:20|428.96|427.26|428.46|426.76|428.96|427.26|428.38|426.68|31
1731304290000|2024-11-11 05:51:30|428.43|426.73|428.19|426.49|428.43|426.73|428.16|426.46|32
1731304300000|2024-11-11 05:51:40|428.21|426.51|427.93|426.23|428.21|426.51|427.93|426.23|8
1731304310000|2024-11-11 05:51:50|427.94|426.24|427.9|426.2|428.06|426.36|427.72|426.02|27
1731304320000|2024-11-11 05:52:00|427.91|426.21|428.21|426.51|428.21|426.51|427.91|426.21|16
1731304330000|2024-11-11 05:52:10|428.46|426.76|428.54|426.84|428.7|427|428.46|426.76|16
1731304340000|2024-11-11 05:52:20|428.6|426.9|428.35|426.65|428.64|426.94|428.35|426.65|30
1731304350000|2024-11-11 05:52:30|428.34|426.64|428.13|426.43|428.36|426.66|427.87|426.17|34
1731304360000|2024-11-11 05:52:40|428.11|426.41|427.77|426.07|428.11|426.41|427.68|425.98|29
1731304370000|2024-11-11 05:52:50|427.8|426.1|427.7|426|427.9|426.2|427.64|425.94|27
1731304380000|2024-11-11 05:53:00|427.66|425.96|427.96|426.26|428|426.3|427.66|425.96|18
1731304390000|2024-11-11 05:53:10|427.95|426.25|427.64|425.94|427.95|426.25|427.58|425.88|27
1731304400000|2024-11-11 05:53:20|427.62|425.92|427.12|425.42|427.65|425.95|427.12|425.42|28
1731304410000|2024-11-11 05:53:30|427.04|425.34|427.02|425.32|427.14|425.44|427.02|425.32|9
1731304420000|2024-11-11 05:53:40|426.84|425.14|426.93|425.23|426.97|425.27|426.79|425.09|18
1731304430000|2024-11-11 05:53:50|426.94|425.24|426.75|425.05|426.96|425.26|426.71|425.01|15
1731304440000|2024-11-11 05:54:00|426.69|424.99|427.21|425.51|427.33|425.63|426.69|424.99|30
1731304450000|2024-11-11 05:54:10|427.2|425.5|426.87|425.17|427.2|425.5|426.82|425.12|24
1731304460000|2024-11-11 05:54:20|426.83|425.13|426.35|424.65|426.83|425.13|426.28|424.58|23
1731304470000|2024-11-11 05:54:30|426.34|424.64|426.16|424.46|426.55|424.85|426.16|424.46|27
1731304480000|2024-11-11 05:54:40|426.15|424.45|426.01|424.31|426.15|424.45|425.94|424.24|19
1731304490000|2024-11-11 05:54:50|426|424.3|426.17|424.47|426.17|424.47|425.91|424.21|15
1731304500000|2024-11-11 05:55:00|426.16|424.46|425.87|424.17|426.47|424.77|425.85|424.15|26
1731304510000|2024-11-11 05:55:10|425.86|424.16|425.83|424.13|426.04|424.34|425.75|424.05|23
1731304520000|2024-11-11 05:55:20|425.82|424.12|425.68|423.98|425.89|424.19|425.57|423.87|24
1731304530000|2024-11-11 05:55:30|425.67|423.97|425.41|423.71|425.86|424.16|425.35|423.65|29
1731304540000|2024-11-11 05:55:40|425.43|423.73|425.24|423.54|425.48|423.78|425.15|423.45|27
1731304550000|2024-11-11 05:55:50|425.22|423.52|425.16|423.46|425.33|423.63|425.08|423.38|28
1731304560000|2024-11-11 05:56:00|425.13|423.43|425.46|423.76|425.46|423.76|425.1|423.4|26
1731304570000|2024-11-11 05:56:10|425.26|423.56|425.46|423.76|425.46|423.76|425.08|423.38|14
1731304580000|2024-11-11 05:56:20|425.42|423.72|425.39|423.69|425.46|423.76|425.31|423.61|29
1731304590000|2024-11-11 05:56:30|425.38|423.68|425.46|423.76|425.46|423.76|425.38|423.68|8
1731304600000|2024-11-11 05:56:40|425.36|423.66|425.26|423.56|425.36|423.66|425.26|423.56|4
1731304610000|2024-11-11 05:56:50|425.25|423.55|425.46|423.76|425.46|423.76|425.25|423.55|22
1731304620000|2024-11-11 05:57:00|425.54|423.84|426.02|424.32|426.1|424.4|425.54|423.84|12
1731304630000|2024-11-11 05:57:10|426.03|424.33|426.38|424.68|426.44|424.74|426.03|424.33|16
1731304640000|2024-11-11 05:57:20|426.37|424.67|426.69|424.99|426.72|425.02|426.35|424.65|33
1731304650000|2024-11-11 05:57:30|426.68|424.98|426.68|424.98|426.76|425.06|426.57|424.87|33
1731304660000|2024-11-11 05:57:40|426.69|424.99|426.82|425.12|426.82|425.12|426.66|424.96|17
1731304670000|2024-11-11 05:57:50|426.78|425.08|426.82|425.12|426.82|425.12|426.68|424.98|10
1731304680000|2024-11-11 05:58:00|427.11|425.41|427.51|425.81|427.77|426.07|427.11|425.41|19
1731304690000|2024-11-11 05:58:10|427.5|425.8|428.05|426.35|428.05|426.35|426.95|425.25|32
1731304700000|2024-11-11 05:58:20|428.07|426.37|428.08|426.38|428.14|426.44|427.86|426.16|16
1731304710000|2024-11-11 05:58:30|428.11|426.41|428.13|426.43|428.14|426.44|428.04|426.34|20
1731304720000|2024-11-11 05:58:40|428.01|426.31|428.11|426.41|428.14|426.44|427.84|426.14|25
1731304730000|2024-11-11 05:58:50|428|426.3|428.11|426.41|428.11|426.41|427.93|426.23|29
1731304740000|2024-11-11 05:59:00|428.06|426.36|427.8|426.1|428.14|426.44|427.8|426.1|17
1731304750000|2024-11-11 05:59:10|427.79|426.09|428.03|426.33|428.12|426.42|427.66|425.96|28
1731304760000|2024-11-11 05:59:20|428.02|426.32|427.67|425.97|428.02|426.32|427.67|425.97|24
1731304770000|2024-11-11 05:59:30|427.68|425.98|428.14|426.44|428.14|426.44|427.67|425.97|29
1731304790000|2024-11-11 05:59:50|428.03|426.33|427.99|426.29|428.14|426.44|427.99|426.29|6
1731304800000|2024-11-11 06:00:00|427.93|426.23|427.87|426.17|427.97|426.27|427.72|426.02|35
1731304810000|2024-11-11 06:00:10|427.85|426.15|427.56|425.86|427.85|426.15|427.53|425.83|31
1731304820000|2024-11-11 06:00:20|427.55|425.85|428.14|426.44|428.14|426.44|427.54|425.84|24
1731304830000|2024-11-11 06:00:30|428.19|426.49|428.57|426.87|428.98|427.28|428.19|426.49|37
1731304840000|2024-11-11 06:00:40|428.6|426.9|429.18|427.48|429.2|427.5|428.6|426.9|31
1731304850000|2024-11-11 06:00:50|429.16|427.46|429.26|427.56|429.38|427.68|429.15|427.45|34
1731304860000|2024-11-11 06:01:00|429.25|427.55|429.1|427.4|429.45|427.75|429.1|427.4|32
1731304870000|2024-11-11 06:01:10|429.06|427.36|428.25|426.55|429.06|427.36|427.94|426.24|33
1731304880000|2024-11-11 06:01:20|428.28|426.58|427.88|426.18|428.28|426.58|427.63|425.93|37
1731304890000|2024-11-11 06:01:30|427.89|426.19|428.02|426.32|428.16|426.46|427.85|426.15|28
1731304900000|2024-11-11 06:01:40|428.01|426.31|427.99|426.29|428.21|426.51|427.79|426.09|27
1731304910000|2024-11-11 06:01:50|427.92|426.22|427.43|425.73|427.92|426.22|427.42|425.72|28
1731304920000|2024-11-11 06:02:00|427.41|425.71|427.5|425.8|427.87|426.17|427.4|425.7|34
1731304930000|2024-11-11 06:02:10|427.42|425.72|427.29|425.59|427.42|425.72|426.94|425.24|29
1731304940000|2024-11-11 06:02:20|427.38|425.68|428.04|426.34|428.11|426.41|427.38|425.68|31
1731304950000|2024-11-11 06:02:30|428.03|426.33|428.83|427.13|428.83|427.13|427.87|426.17|32
1731304960000|2024-11-11 06:02:40|428.84|427.14|428.8|427.1|429.44|427.74|428.77|427.07|34
1731304970000|2024-11-11 06:02:50|428.79|427.09|429.17|427.47|429.17|427.47|428.79|427.09|26
1731304980000|2024-11-11 06:03:00|429.16|427.46|429.6|427.9|429.6|427.9|429.14|427.44|20
1731304990000|2024-11-11 06:03:10|429.85|428.15|429.82|428.12|429.99|428.29|429.73|428.03|29
1731305000000|2024-11-11 06:03:20|429.81|428.11|430.13|428.43|430.17|428.47|429.8|428.1|33
1731305010000|2024-11-11 06:03:30|430.05|428.35|430.18|428.48|430.23|428.53|429.88|428.18|33
1731305020000|2024-11-11 06:03:40|430.19|428.49|430.16|428.46|430.22|428.52|429.91|428.21|32
1731305030000|2024-11-11 06:03:50|430.17|428.47|430.14|428.44|430.31|428.61|430.07|428.37|30
1731305040000|2024-11-11 06:04:00|430.11|428.41|430.35|428.65|430.35|428.65|430.11|428.41|8
1731305050000|2024-11-11 06:04:10|430.36|428.66|430.89|429.19|430.89|429.19|430.36|428.66|15
1731305060000|2024-11-11 06:04:20|430.88|429.18|430.23|428.53|430.88|429.18|430.19|428.49|35
1731305070000|2024-11-11 06:04:30|430.19|428.49|430.21|428.51|430.48|428.78|430.14|428.44|29
1731305080000|2024-11-11 06:04:40|430.19|428.49|429.73|428.03|430.19|428.49|429.48|427.78|21
1731305090000|2024-11-11 06:04:50|429.86|428.16|429.82|428.12|429.92|428.22|429.58|427.88|29
1731305100000|2024-11-11 06:05:00|429.81|428.11|429.89|428.19|430.22|428.52|429.71|428.01|30
1731305110000|2024-11-11 06:05:10|429.85|428.15|429.63|427.93|429.89|428.19|429.51|427.81|33
1731305120000|2024-11-11 06:05:20|429.62|427.92|429.64|427.94|429.79|428.09|429.56|427.86|29
1731305130000|2024-11-11 06:05:30|429.63|427.93|429.32|427.62|429.71|428.01|429.21|427.51|30
1731305140000|2024-11-11 06:05:40|429.33|427.63|428.97|427.27|429.37|427.67|428.87|427.17|26
1731305150000|2024-11-11 06:05:50|428.98|427.28|428.75|427.05|428.99|427.29|428.66|426.96|23
1731305160000|2024-11-11 06:06:00|428.76|427.06|428.72|427.02|428.76|427.06|428.6|426.9|25
1731305170000|2024-11-11 06:06:10|428.71|427.01|429.06|427.36|429.37|427.67|428.67|426.97|28
1731305180000|2024-11-11 06:06:20|429.08|427.38|428.87|427.17|429.08|427.38|428.73|427.03|25
1731305190000|2024-11-11 06:06:30|428.89|427.19|428.92|427.22|429.23|427.53|428.83|427.13|33
1731305200000|2024-11-11 06:06:40|428.81|427.11|428.65|426.95|428.97|427.27|428.59|426.89|32
1731305210000|2024-11-11 06:06:50|428.69|426.99|428.84|427.14|428.88|427.18|428.69|426.99|19
1731305220000|2024-11-11 06:07:00|428.85|427.15|428.66|426.96|428.87|427.17|428.41|426.71|33
1731305230000|2024-11-11 06:07:10|428.67|426.97|429.04|427.34|429.14|427.44|428.64|426.94|33
1731305240000|2024-11-11 06:07:20|428.97|427.27|428.92|427.22|429.04|427.34|428.81|427.11|29
1731305250000|2024-11-11 06:07:30|428.93|427.23|428.81|427.11|428.97|427.27|428.66|426.96|29
1731305260000|2024-11-11 06:07:40|428.82|427.12|428.86|427.16|428.95|427.25|428.77|427.07|25
1731305270000|2024-11-11 06:07:50|428.66|426.96|428.8|427.1|428.8|427.1|428.54|426.84|28
1731305280000|2024-11-11 06:08:00|428.81|427.11|428.81|427.11|428.88|427.18|428.61|426.91|26
1731305290000|2024-11-11 06:08:10|428.74|427.04|428.92|427.22|429|427.3|428.57|426.87|31
1731305300000|2024-11-11 06:08:20|428.91|427.21|429.17|427.47|429.2|427.5|428.87|427.17|26
1731305310000|2024-11-11 06:08:30|429.21|427.51|429.24|427.54|429.28|427.58|429.18|427.48|29
1731305320000|2024-11-11 06:08:40|429.28|427.58|429.21|427.51|429.34|427.64|429.21|427.51|26
1731305330000|2024-11-11 06:08:50|429.1|427.4|429.06|427.36|429.16|427.46|428.99|427.29|29
1731305340000|2024-11-11 06:09:00|429.05|427.35|428.79|427.09|429.13|427.43|428.77|427.07|23
1731305350000|2024-11-11 06:09:10|428.8|427.1|428.84|427.14|428.84|427.14|428.8|427.1|7
1731305360000|2024-11-11 06:09:20|428.85|427.15|429.15|427.45|429.15|427.45|428.85|427.15|23
1731305370000|2024-11-11 06:09:30|429.13|427.43|429.08|427.38|429.14|427.44|429.07|427.37|25
1731305380000|2024-11-11 06:09:40|429.07|427.37|428.88|427.18|429.11|427.41|428.88|427.18|14
1731305390000|2024-11-11 06:09:50|428.84|427.14|428.54|426.84|428.84|427.14|428.54|426.84|4
1731305400000|2024-11-11 06:10:00|428.55|426.85|428.67|426.97|428.67|426.97|428.55|426.85|8
1731305410000|2024-11-11 06:10:10|428.59|426.89|428.52|426.82|428.61|426.91|428.52|426.82|12
1731305420000|2024-11-11 06:10:20|428.31|426.61|428.26|426.56|428.31|426.61|428.26|426.56|2
1731305430000|2024-11-11 06:10:30|428.08|426.38|428|426.3|428.08|426.38|428|426.3|2
1731305460000|2024-11-11 06:11:00|427.78|426.08|427.48|425.78|427.78|426.08|427.48|425.78|15
1731305470000|2024-11-11 06:11:10|427.47|425.77|427.7|426|427.71|426.01|427.47|425.77|30
1731305480000|2024-11-11 06:11:20|427.75|426.05|427.58|425.88|427.9|426.2|427.58|425.88|25
1731305490000|2024-11-11 06:11:30|427.57|425.87|427.31|425.61|427.59|425.89|427.22|425.52|25
1731305500000|2024-11-11 06:11:40|427.25|425.55|427.3|425.6|427.3|425.6|427.2|425.5|11
1731305510000|2024-11-11 06:11:50|427.29|425.59|427.48|425.78|427.6|425.9|427.25|425.55|25
1731305520000|2024-11-11 06:12:00|427.49|425.79|427.54|425.84|427.58|425.88|427.49|425.79|18
1731305530000|2024-11-11 06:12:10|427.55|425.85|427.55|425.85|427.63|425.93|427.48|425.78|23
1731305540000|2024-11-11 06:12:20|427.54|425.84|427.81|426.11|427.81|426.11|427.53|425.83|13
1731305550000|2024-11-11 06:12:30|428.06|426.36|428.42|426.72|428.54|426.84|428.06|426.36|19
1731305560000|2024-11-11 06:12:40|428.19|426.49|428.22|426.52|428.22|426.52|428.03|426.33|12
1731305570000|2024-11-11 06:12:50|428.21|426.51|428.35|426.65|428.36|426.66|428.17|426.47|24
1731305580000|2024-11-11 06:13:00|428.37|426.67|428.33|426.63|428.41|426.71|428.28|426.58|24
1731305590000|2024-11-11 06:13:10|428.35|426.65|428.11|426.41|428.37|426.67|428.11|426.41|26
1731305600000|2024-11-11 06:13:20|427.86|426.16|427.86|426.16|427.87|426.17|427.61|425.91|19
1731305610000|2024-11-11 06:13:30|427.87|426.17|427.7|426|427.88|426.18|427.69|425.99|26
1731305620000|2024-11-11 06:13:40|427.68|425.98|427.58|425.88|427.68|425.98|427.58|425.88|13
1731305640000|2024-11-11 06:14:00|427.67|425.97|427.71|426.01|427.71|426.01|427.6|425.9|11
1731305650000|2024-11-11 06:14:10|427.72|426.02|427.98|426.28|428.06|426.36|427.72|426.02|20
1731305660000|2024-11-11 06:14:20|427.97|426.27|427.85|426.15|428.05|426.35|427.85|426.15|19
1731305670000|2024-11-11 06:14:30|427.88|426.18|427.85|426.15|427.93|426.23|427.85|426.15|14
1731305680000|2024-11-11 06:14:40|427.65|425.95|427.58|425.88|427.65|425.95|427.58|425.88|3
1731305690000|2024-11-11 06:14:50|427.6|425.9|427.97|426.27|427.97|426.27|427.59|425.89|14
1731305700000|2024-11-11 06:15:00|427.98|426.28|427.42|425.72|428.15|426.45|427.25|425.55|23
1731305710000|2024-11-11 06:15:10|427.3|425.6|426.83|425.13|427.3|425.6|426.8|425.1|18
1731305720000|2024-11-11 06:15:20|426.72|425.02|426.64|424.94|426.8|425.1|426.63|424.93|6
1731305730000|2024-11-11 06:15:30|426.63|424.93|426.24|424.54|426.63|424.93|426.24|424.54|21
1731305740000|2024-11-11 06:15:40|426.09|424.39|425.85|424.15|426.09|424.39|425.76|424.06|16
1731305750000|2024-11-11 06:15:50|425.92|424.22|425.78|424.08|426|424.3|425.76|424.06|7
1731305760000|2024-11-11 06:16:00|425.77|424.07|425.37|423.67|425.87|424.17|425.34|423.64|24
1731305770000|2024-11-11 06:16:10|425.32|423.62|424.87|423.17|425.32|423.62|424.87|423.17|21
1731305780000|2024-11-11 06:16:20|424.86|423.16|424.86|423.16|424.87|423.17|424.86|423.16|3
1731305810000|2024-11-11 06:16:50|424.97|423.27|425.06|423.36|425.15|423.45|424.88|423.18|23
1731305820000|2024-11-11 06:17:00|425.07|423.37|425.42|423.72|425.63|423.93|425.01|423.31|31
1731305830000|2024-11-11 06:17:10|425.37|423.67|425.58|423.88|425.61|423.91|425.27|423.57|27
1731305840000|2024-11-11 06:17:20|425.62|423.92|424.73|423.03|425.62|423.92|424.73|423.03|21
1731305850000|2024-11-11 06:17:30|424.69|422.99|424.69|422.99|424.8|423.1|424.69|422.99|6
1731305860000|2024-11-11 06:17:40|424.71|423.01|424.81|423.11|424.87|423.17|424.69|422.99|19
1731305870000|2024-11-11 06:17:50|424.89|423.19|424.75|423.05|425.11|423.41|424.69|422.99|30
1731305880000|2024-11-11 06:18:00|424.74|423.04|424.69|422.99|425.13|423.43|424.69|422.99|35
1731305890000|2024-11-11 06:18:10|424.7|423|425|423.3|425.02|423.32|424.69|422.99|22
1731305900000|2024-11-11 06:18:20|424.99|423.29|425.99|424.29|425.99|424.29|424.98|423.28|34
1731305910000|2024-11-11 06:18:30|426.02|424.32|426.34|424.64|426.34|424.64|425.97|424.27|26
1731305920000|2024-11-11 06:18:40|426.35|424.65|426.41|424.71|426.41|424.71|426.24|424.54|22
1731305930000|2024-11-11 06:18:50|426.4|424.7|426.73|425.03|426.75|425.05|426.35|424.65|28
1731305940000|2024-11-11 06:19:00|426.72|425.02|426.58|424.88|426.73|425.03|426.48|424.78|27
1731305950000|2024-11-11 06:19:10|426.57|424.87|426.43|424.73|426.68|424.98|426.31|424.61|31
1731305960000|2024-11-11 06:19:20|426.3|424.6|425.89|424.19|426.3|424.6|425.84|424.14|30
1731305970000|2024-11-11 06:19:30|425.88|424.18|425.76|424.06|425.98|424.28|425.74|424.04|29
1731305980000|2024-11-11 06:19:40|425.74|424.04|425.94|424.24|426.03|424.33|425.67|423.97|25
1731305990000|2024-11-11 06:19:50|425.88|424.18|425.85|424.15|426.03|424.33|425.75|424.05|34
1731306000000|2024-11-11 06:20:00|425.84|424.14|425.56|423.86|426.11|424.41|425.56|423.86|28
1731306010000|2024-11-11 06:20:10|425.41|423.71|424.69|422.99|425.41|423.71|424.69|422.99|22
1731306020000|2024-11-11 06:20:20|424.62|422.92|423.94|422.24|424.62|422.92|423.94|422.24|16
1731306030000|2024-11-11 06:20:30|423.93|422.23|424.05|422.35|424.11|422.41|423.8|422.1|28
1731306040000|2024-11-11 06:20:40|424.09|422.39|424.62|422.92|424.62|422.92|424.08|422.38|23
1731306050000|2024-11-11 06:20:50|424.68|422.98|424.81|423.11|424.97|423.27|424.68|422.98|28
1731306060000|2024-11-11 06:21:00|424.82|423.12|425.47|423.77|425.47|423.77|424.82|423.12|28
1731306070000|2024-11-11 06:21:10|425.46|423.76|424.89|423.19|425.47|423.77|424.88|423.18|29
1731306080000|2024-11-11 06:21:20|424.9|423.2|424.95|423.25|424.96|423.26|424.74|423.04|25
1731306090000|2024-11-11 06:21:30|424.96|423.26|424.76|423.06|425.05|423.35|424.7|423|20
1731306100000|2024-11-11 06:21:40|424.75|423.05|424.51|422.81|424.75|423.05|424.42|422.72|23
1731306110000|2024-11-11 06:21:50|424.54|422.84|424.21|422.51|424.56|422.86|424.21|422.51|29
1731306120000|2024-11-11 06:22:00|424.19|422.49|424.25|422.55|424.38|422.68|423.78|422.08|30
1731306130000|2024-11-11 06:22:10|424.23|422.53|424.6|422.9|424.6|422.9|424.2|422.5|19
1731306140000|2024-11-11 06:22:20|424.56|422.86|425.11|423.41|425.11|423.41|424.56|422.86|11
1731306150000|2024-11-11 06:22:30|425.12|423.42|425.01|423.31|425.16|423.46|424.76|423.06|29
1731306160000|2024-11-11 06:22:40|425.04|423.34|425.27|423.57|425.32|423.62|425.04|423.34|23
1731306170000|2024-11-11 06:22:50|425.28|423.58|424.93|423.23|425.44|423.74|424.93|423.23|27
1731306180000|2024-11-11 06:23:00|424.87|423.17|425.44|423.74|425.44|423.74|424.83|423.13|34
1731306190000|2024-11-11 06:23:10|425.45|423.75|425.55|423.85|425.58|423.88|425.45|423.75|10
1731306200000|2024-11-11 06:23:20|425.53|423.83|425.34|423.64|425.58|423.88|425.32|423.62|23
1731306210000|2024-11-11 06:23:30|425.32|423.62|425.22|423.52|425.33|423.63|425.07|423.37|29
1731306220000|2024-11-11 06:23:40|425.21|423.51|425.23|423.53|425.34|423.64|425.07|423.37|22
1731306230000|2024-11-11 06:23:50|425.22|423.52|425.09|423.39|425.23|423.53|424.91|423.21|29
1731306240000|2024-11-11 06:24:00|425.06|423.36|425.46|423.76|425.5|423.8|425.06|423.36|27
1731306250000|2024-11-11 06:24:10|425.47|423.77|425.49|423.79|425.49|423.79|425.24|423.54|30
1731306260000|2024-11-11 06:24:20|425.5|423.8|426.01|424.31|426.09|424.39|425.5|423.8|24
1731306270000|2024-11-11 06:24:30|426.03|424.33|426.59|424.89|426.6|424.9|426.01|424.31|24
1731306280000|2024-11-11 06:24:40|426.58|424.88|426.88|425.18|426.89|425.19|426.48|424.78|29
1731306290000|2024-11-11 06:24:50|426.86|425.16|426.67|424.97|426.86|425.16|426.62|424.92|25
1731306300000|2024-11-11 06:25:00|426.66|424.96|427.02|425.32|427.02|425.32|426.66|424.96|28
1731306310000|2024-11-11 06:25:10|427.07|425.37|427.26|425.56|427.27|425.57|427.07|425.37|28
1731306320000|2024-11-11 06:25:20|427.27|425.57|427.43|425.73|427.53|425.83|427.26|425.56|22
1731306330000|2024-11-11 06:25:30|427.42|425.72|427.41|425.71|427.46|425.76|427.15|425.45|29
1731306340000|2024-11-11 06:25:40|427.45|425.75|427.4|425.7|427.46|425.76|427.25|425.55|25
1731306350000|2024-11-11 06:25:50|427.39|425.69|427.53|425.83|427.53|425.83|427.39|425.69|17
1731306370000|2024-11-11 06:26:10|427.54|425.84|427.97|426.27|428.08|426.38|427.54|425.84|26
1731306380000|2024-11-11 06:26:20|427.98|426.28|427.58|425.88|428.01|426.31|427.58|425.88|27
1731306390000|2024-11-11 06:26:30|427.6|425.9|427.86|426.16|427.87|426.17|427.6|425.9|28
1731306400000|2024-11-11 06:26:40|427.88|426.18|428.09|426.39|428.09|426.39|427.79|426.09|21
1731306410000|2024-11-11 06:26:50|428.12|426.42|428.06|426.36|428.26|426.56|428.03|426.33|17
1731306420000|2024-11-11 06:27:00|428.08|426.38|428.65|426.95|428.66|426.96|428.08|426.38|9
1731306430000|2024-11-11 06:27:10|428.66|426.96|428.95|427.25|428.96|427.26|428.62|426.92|30
1731306440000|2024-11-11 06:27:20|428.93|427.23|428.83|427.13|428.95|427.25|428.77|427.07|26
1731306450000|2024-11-11 06:27:30|428.82|427.12|428.94|427.24|428.99|427.29|428.8|427.1|33
1731306460000|2024-11-11 06:27:40|428.85|427.15|429.12|427.42|429.16|427.46|428.79|427.09|25
1731306470000|2024-11-11 06:27:50|429.13|427.43|429.06|427.36|429.14|427.44|428.96|427.26|25
1731306480000|2024-11-11 06:28:00|429.03|427.33|428.91|427.21|429.09|427.39|428.82|427.12|22
1731306490000|2024-11-11 06:28:10|428.86|427.16|429.02|427.32|429.02|427.32|428.81|427.11|22
1731306500000|2024-11-11 06:28:20|429.04|427.34|429.22|427.52|429.22|427.52|429.04|427.34|20
1731306510000|2024-11-11 06:28:30|429.35|427.65|429.42|427.72|429.47|427.77|429.35|427.65|6
1731306520000|2024-11-11 06:28:40|429.46|427.76|429.4|427.7|429.73|428.03|429.38|427.68|28
1731306530000|2024-11-11 06:28:50|429.42|427.72|429.45|427.75|429.48|427.78|429.29|427.59|24
1731306540000|2024-11-11 06:29:00|429.47|427.77|429.32|427.62|429.47|427.77|429.29|427.59|21
1731306550000|2024-11-11 06:29:10|429.34|427.64|429.25|427.55|429.41|427.71|429.2|427.5|26
1731306560000|2024-11-11 06:29:20|429.27|427.57|429.39|427.69|429.39|427.69|429.21|427.51|23
1731306570000|2024-11-11 06:29:30|429.34|427.64|428.88|427.18|429.39|427.69|428.88|427.18|24
1731306580000|2024-11-11 06:29:40|428.89|427.19|428.89|427.19|429.04|427.34|428.86|427.16|22
1731306590000|2024-11-11 06:29:50|428.9|427.2|428.96|427.26|428.99|427.29|428.81|427.11|23
1731306600000|2024-11-11 06:30:00|428.98|427.28|428.99|427.29|429.03|427.33|428.83|427.13|29
1731306610000|2024-11-11 06:30:10|428.96|427.26|429.18|427.48|429.21|427.51|428.84|427.14|25
1731306620000|2024-11-11 06:30:20|429.09|427.39|429.61|427.91|429.61|427.91|429.04|427.34|28
1731306630000|2024-11-11 06:30:30|429.62|427.92|429.48|427.78|429.64|427.94|429.41|427.71|30
1731306640000|2024-11-11 06:30:40|429.51|427.81|429.7|428|429.7|428|429.43|427.73|26
1731306650000|2024-11-11 06:30:50|429.71|428.01|429.69|427.99|429.74|428.04|429.63|427.93|17
1731306660000|2024-11-11 06:31:00|429.7|428|429.89|428.19|429.89|428.19|429.7|428|18
1731306670000|2024-11-11 06:31:10|429.9|428.2|429.98|428.28|430.09|428.39|429.79|428.09|18
1731306680000|2024-11-11 06:31:20|430|428.3|430.01|428.31|430.06|428.36|429.96|428.26|21
1731306690000|2024-11-11 06:31:30|430|428.3|430.09|428.39|430.09|428.39|429.98|428.28|18
1731306700000|2024-11-11 06:31:40|430.1|428.4|430.03|428.33|430.12|428.42|430.02|428.32|6
1731306710000|2024-11-11 06:31:50|430.04|428.34|430.09|428.39|430.09|428.39|430.04|428.34|2
1731306720000|2024-11-11 06:32:00|430.05|428.35|429.92|428.22|430.06|428.36|429.86|428.16|17
1731306730000|2024-11-11 06:32:10|429.93|428.23|429.85|428.15|430.06|428.36|429.59|427.89|27
1731306740000|2024-11-11 06:32:20|429.87|428.17|429.78|428.08|430.02|428.32|429.78|428.08|28
1731306750000|2024-11-11 06:32:30|429.82|428.12|429.78|428.08|429.82|428.12|429.78|428.08|9
1731306760000|2024-11-11 06:32:40|429.82|428.12|429.96|428.26|429.96|428.26|429.78|428.08|14
1731306770000|2024-11-11 06:32:50|429.89|428.19|429.84|428.14|429.96|428.26|429.78|428.08|17
1731306780000|2024-11-11 06:33:00|429.85|428.15|429.9|428.2|429.93|428.23|429.78|428.08|27
1731306790000|2024-11-11 06:33:10|429.89|428.19|429.95|428.25|429.95|428.25|429.78|428.08|20
1731306800000|2024-11-11 06:33:20|429.94|428.24|429.8|428.1|429.95|428.25|429.78|428.08|20
1731306810000|2024-11-11 06:33:30|429.79|428.09|429.96|428.26|429.96|428.26|429.79|428.09|10
1731306820000|2024-11-11 06:33:40|429.97|428.27|429.96|428.26|429.97|428.27|429.96|428.26|2
1731306830000|2024-11-11 06:33:50|429.97|428.27|429.96|428.26|430.03|428.33|429.96|428.26|8
1731306840000|2024-11-11 06:34:00|429.94|428.24|429.94|428.24|429.95|428.25|429.86|428.16|18
1731306850000|2024-11-11 06:34:10|429.96|428.26|430.08|428.38|430.08|428.38|429.96|428.26|3
1731306860000|2024-11-11 06:34:20|430.05|428.35|430.08|428.38|430.08|428.38|430.05|428.35|7
1731306870000|2024-11-11 06:34:30|430.03|428.33|430.08|428.38|430.08|428.38|430.02|428.32|4
1731306890000|2024-11-11 06:34:50|430.09|428.39|430.1|428.4|430.1|428.4|430.08|428.38|5
1731306900000|2024-11-11 06:35:00|430.11|428.41|429.97|428.27|430.12|428.42|429.87|428.17|26
1731306910000|2024-11-11 06:35:10|430.03|428.33|430.05|428.35|430.08|428.38|429.96|428.26|16
1731306920000|2024-11-11 06:35:20|430.07|428.37|429.91|428.21|430.08|428.38|429.89|428.19|21
1731306930000|2024-11-11 06:35:30|429.9|428.2|429.81|428.11|430.08|428.38|429.81|428.11|23
1731306940000|2024-11-11 06:35:40|429.8|428.1|429.78|428.08|429.81|428.11|429.78|428.08|5
1731306950000|2024-11-11 06:35:50|429.84|428.14|429.78|428.08|429.84|428.14|429.78|428.08|10
1731306960000|2024-11-11 06:36:00|429.84|428.14|429.16|427.46|429.85|428.15|429.13|427.43|25
1731306970000|2024-11-11 06:36:10|429.13|427.43|429.26|427.56|429.28|427.58|429.05|427.35|21
1731306980000|2024-11-11 06:36:20|429.09|427.39|428.69|426.99|429.09|427.39|428.6|426.9|28
1731306990000|2024-11-11 06:36:30|428.78|427.08|428.75|427.05|429.07|427.37|428.7|427|25
1731307000000|2024-11-11 06:36:40|428.73|427.03|428.75|427.05|428.75|427.05|428.55|426.85|24
1731307010000|2024-11-11 06:36:50|428.74|427.04|427.93|426.23|428.74|427.04|427.93|426.23|29
1731307020000|2024-11-11 06:37:00|427.92|426.22|427.5|425.8|427.92|426.22|427.46|425.76|27
1731307030000|2024-11-11 06:37:10|427.45|425.75|427.3|425.6|427.5|425.8|427.27|425.57|19
1731307040000|2024-11-11 06:37:20|427.24|425.54|427.39|425.69|427.39|425.69|427.2|425.5|23
1731307050000|2024-11-11 06:37:30|427.46|425.76|427.78|426.08|427.86|426.16|427.46|425.76|31
1731307060000|2024-11-11 06:37:40|427.79|426.09|427.85|426.15|427.91|426.21|427.69|425.99|22
1731307070000|2024-11-11 06:37:50|427.91|426.21|428.26|426.56|428.26|426.56|427.79|426.09|32
1731307080000|2024-11-11 06:38:00|428.28|426.58|427.92|426.22|428.56|426.86|427.92|426.22|27
1731307090000|2024-11-11 06:38:10|427.88|426.18|427.8|426.1|428.12|426.42|427.79|426.09|30
1731307100000|2024-11-11 06:38:20|427.91|426.21|428.27|426.57|428.27|426.57|427.91|426.21|26
1731307110000|2024-11-11 06:38:30|428.29|426.59|428.12|426.42|428.29|426.59|428.02|426.32|30
1731307120000|2024-11-11 06:38:40|428.13|426.43|427.85|426.15|428.35|426.65|427.83|426.13|24
1731307130000|2024-11-11 06:38:50|427.84|426.14|427.89|426.19|428.01|426.31|427.74|426.04|17
1731307140000|2024-11-11 06:39:00|427.88|426.18|428.58|426.88|428.58|426.88|427.88|426.18|27
1731307150000|2024-11-11 06:39:10|428.59|426.89|428.75|427.05|428.76|427.06|428.59|426.89|24
1731307160000|2024-11-11 06:39:20|428.76|427.06|428.52|426.82|428.85|427.15|428.45|426.75|25
1731307170000|2024-11-11 06:39:30|428.51|426.81|428.76|427.06|428.81|427.11|428.51|426.81|25
1731307180000|2024-11-11 06:39:40|428.75|427.05|428.29|426.59|428.75|427.05|428.21|426.51|31
1731307190000|2024-11-11 06:39:50|428.28|426.58|428.33|426.63|428.49|426.79|428.28|426.58|25
1731307200000|2024-11-11 06:40:00|428.32|426.62|427.68|425.98|428.35|426.65|427.68|425.98|25
1731307210000|2024-11-11 06:40:10|427.71|426.01|427.85|426.15|427.85|426.15|427.63|425.93|13
1731307220000|2024-11-11 06:40:20|427.93|426.23|428.18|426.48|428.35|426.65|427.93|426.23|23
1731307230000|2024-11-11 06:40:30|428.19|426.49|428.55|426.85|428.64|426.94|428.19|426.49|26
1731307240000|2024-11-11 06:40:40|428.47|426.77|428.49|426.79|428.52|426.82|428.27|426.57|31
1731307250000|2024-11-11 06:40:50|428.46|426.76|428.6|426.9|428.68|426.98|428.37|426.67|23
1731307260000|2024-11-11 06:41:00|428.55|426.85|428.39|426.69|428.66|426.96|428.38|426.68|35
1731307270000|2024-11-11 06:41:10|428.38|426.68|428.32|426.62|428.38|426.68|428.15|426.45|27
1731307280000|2024-11-11 06:41:20|428.34|426.64|428.32|426.62|428.52|426.82|428.26|426.56|29
1731307290000|2024-11-11 06:41:30|428.31|426.61|428.5|426.8|428.52|426.82|428.18|426.48|24
1731307300000|2024-11-11 06:41:40|428.51|426.81|428.4|426.7|428.51|426.81|428.3|426.6|20
1731307310000|2024-11-11 06:41:50|428.39|426.69|428.37|426.67|428.39|426.69|428.26|426.56|15
1731307320000|2024-11-11 06:42:00|428.41|426.71|428.18|426.48|428.65|426.95|428.18|426.48|29
1731307330000|2024-11-11 06:42:10|428.17|426.47|428.16|426.46|428.26|426.56|428.15|426.45|25
1731307340000|2024-11-11 06:42:20|428.2|426.5|427.91|426.21|428.2|426.5|427.91|426.21|19
1731307350000|2024-11-11 06:42:30|427.99|426.29|428.34|426.64|428.37|426.67|427.94|426.24|23
1731307360000|2024-11-11 06:42:40|428.35|426.65|427.95|426.25|428.42|426.72|427.95|426.25|26
1731307370000|2024-11-11 06:42:50|427.96|426.26|427.59|425.89|428.04|426.34|427.59|425.89|22
1731307380000|2024-11-11 06:43:00|427.6|425.9|427.4|425.7|427.71|426.01|427.4|425.7|17
1731307390000|2024-11-11 06:43:10|427.2|425.5|426.34|424.64|427.2|425.5|426.32|424.62|14
1731307400000|2024-11-11 06:43:20|426.35|424.65|426.02|424.32|426.35|424.65|425.93|424.23|16
1731307410000|2024-11-11 06:43:30|426.21|424.51|425.95|424.25|426.25|424.55|425.71|424.01|25
1731307420000|2024-11-11 06:43:40|426.03|424.33|426.6|424.9|426.7|425|426.03|424.33|34
1731307430000|2024-11-11 06:43:50|426.59|424.89|426.29|424.59|426.59|424.89|426.29|424.59|25
1731307440000|2024-11-11 06:44:00|426.31|424.61|426.01|424.31|426.49|424.79|426.01|424.31|29
1731307450000|2024-11-11 06:44:10|425.98|424.28|426.02|424.32|426.2|424.5|425.94|424.24|34
1731307460000|2024-11-11 06:44:20|426.01|424.31|425.89|424.19|426.02|424.32|425.7|424|26
1731307470000|2024-11-11 06:44:30|425.92|424.22|425.99|424.29|426.05|424.35|425.88|424.18|28
1731307480000|2024-11-11 06:44:40|426|424.3|425.8|424.1|426|424.3|425.67|423.97|24
1731307490000|2024-11-11 06:44:50|425.77|424.07|425.62|423.92|425.83|424.13|425.62|423.92|18
1731307500000|2024-11-11 06:45:00|425.5|423.8|425.74|424.04|425.74|424.04|425.33|423.63|27
1731307510000|2024-11-11 06:45:10|425.76|424.06|426.14|424.44|426.27|424.57|425.76|424.06|34
1731307520000|2024-11-11 06:45:20|426.13|424.43|426.61|424.91|426.64|424.94|426.13|424.43|26
1731307530000|2024-11-11 06:45:30|426.55|424.85|427.02|425.32|427.02|425.32|426.55|424.85|20
1731307540000|2024-11-11 06:45:40|427.04|425.34|426.68|424.98|427.08|425.38|426.68|424.98|29
1731307550000|2024-11-11 06:45:50|426.71|425.01|427|425.3|427|425.3|426.66|424.96|22
1731307560000|2024-11-11 06:46:00|427.02|425.32|426.21|424.51|427.05|425.35|426.19|424.49|29
1731307570000|2024-11-11 06:46:10|426.28|424.58|426.73|425.03|426.73|425.03|426.28|424.58|27
1731307580000|2024-11-11 06:46:20|426.83|425.13|426.88|425.18|427.09|425.39|426.83|425.13|29
1731307590000|2024-11-11 06:46:30|426.86|425.16|427.2|425.5|427.28|425.58|426.86|425.16|26
1731307600000|2024-11-11 06:46:40|427.15|425.45|426.95|425.25|427.15|425.45|426.89|425.19|20
1731307610000|2024-11-11 06:46:50|426.97|425.27|427.19|425.49|427.19|425.49|426.97|425.27|18
1731307620000|2024-11-11 06:47:00|427.16|425.46|426.64|424.94|427.19|425.49|426.54|424.84|22
1731307630000|2024-11-11 06:47:10|426.88|425.18|426.97|425.27|427.1|425.4|426.88|425.18|17
1731307640000|2024-11-11 06:47:20|426.98|425.28|427.28|425.58|427.31|425.61|426.95|425.25|27
1731307650000|2024-11-11 06:47:30|427.19|425.49|427.44|425.74|427.48|425.78|427.17|425.47|26
1731307660000|2024-11-11 06:47:40|427.45|425.75|427.61|425.91|427.72|426.02|427.45|425.75|25
1731307670000|2024-11-11 06:47:50|427.62|425.92|427.39|425.69|427.62|425.92|427.37|425.67|23
1731307680000|2024-11-11 06:48:00|427.34|425.64|427.27|425.57|427.43|425.73|427.1|425.4|33
1731307690000|2024-11-11 06:48:10|427.3|425.6|427|425.3|427.31|425.61|427|425.3|29
1731307700000|2024-11-11 06:48:20|427.01|425.31|427.21|425.51|427.22|425.52|427|425.3|32
1731307710000|2024-11-11 06:48:30|427.22|425.52|427.36|425.66|427.54|425.84|427.22|425.52|26
1731307720000|2024-11-11 06:48:40|427.34|425.64|427.56|425.86|427.57|425.87|427.33|425.63|28
1731307730000|2024-11-11 06:48:50|427.55|425.85|427.47|425.77|427.55|425.85|427.47|425.77|18
1731307740000|2024-11-11 06:49:00|427.45|425.75|427.62|425.92|427.75|426.05|427.35|425.65|27
1731307750000|2024-11-11 06:49:10|427.61|425.91|428.1|426.4|428.13|426.43|427.61|425.91|35
1731307760000|2024-11-11 06:49:20|428.06|426.36|428.25|426.55|428.26|426.56|428.06|426.36|29
1731307770000|2024-11-11 06:49:30|428.23|426.53|427.78|426.08|428.23|426.53|427.74|426.04|25
1731307780000|2024-11-11 06:49:40|427.77|426.07|427.96|426.26|428.02|426.32|427.77|426.07|28
1731307790000|2024-11-11 06:49:50|428.3|426.6|428.06|426.36|428.3|426.6|427.97|426.27|24
1731307800000|2024-11-11 06:50:00|428.08|426.38|428.07|426.37|428.36|426.66|428.07|426.37|34
1731307810000|2024-11-11 06:50:10|428.04|426.34|427.91|426.21|428.04|426.34|427.76|426.06|28
1731307820000|2024-11-11 06:50:20|427.9|426.2|427.71|426.01|427.9|426.2|427.61|425.91|26
1731307830000|2024-11-11 06:50:30|427.72|426.02|427.83|426.13|427.83|426.13|427.68|425.98|24
1731307840000|2024-11-11 06:50:40|427.86|426.16|428.52|426.82|428.52|426.82|427.86|426.16|30
1731307850000|2024-11-11 06:50:50|428.59|426.89|428.73|427.03|428.76|427.06|428.52|426.82|15
1731307860000|2024-11-11 06:51:00|428.74|427.04|428.18|426.48|428.76|427.06|428.14|426.44|27
1731307870000|2024-11-11 06:51:10|428.13|426.43|428.11|426.41|428.23|426.53|427.95|426.25|32
1731307880000|2024-11-11 06:51:20|428.1|426.4|428.46|426.76|428.47|426.77|428.01|426.31|25
1731307890000|2024-11-11 06:51:30|428.47|426.77|428.63|426.93|428.68|426.98|428.47|426.77|30
1731307900000|2024-11-11 06:51:40|428.66|426.96|428.65|426.95|428.73|427.03|428.61|426.91|23
1731307910000|2024-11-11 06:51:50|428.61|426.91|428.43|426.73|428.61|426.91|428.42|426.72|23
1731307920000|2024-11-11 06:52:00|428.42|426.72|428.24|426.54|428.47|426.77|428.11|426.41|33
1731307930000|2024-11-11 06:52:10|428.2|426.5|428.47|426.77|428.54|426.84|428.19|426.49|29
1731307940000|2024-11-11 06:52:20|428.49|426.79|428.52|426.82|428.52|426.82|428.34|426.64|21
1731307950000|2024-11-11 06:52:30|428.55|426.85|428.52|426.82|428.68|426.98|428.52|426.82|25
1731307960000|2024-11-11 06:52:40|428.56|426.86|428.65|426.95|428.69|426.99|428.51|426.81|25
1731307970000|2024-11-11 06:52:50|428.71|427.01|428.74|427.04|428.77|427.07|428.71|427.01|11
1731307980000|2024-11-11 06:53:00|428.77|427.07|428.98|427.28|428.98|427.28|428.77|427.07|3
1731308010000|2024-11-11 06:53:30|428.96|427.26|428.86|427.16|428.98|427.28|428.8|427.1|15
1731308020000|2024-11-11 06:53:40|428.88|427.18|428.8|427.1|428.95|427.25|428.8|427.1|24
1731308030000|2024-11-11 06:53:50|428.83|427.13|428.72|427.02|428.83|427.13|428.72|427.02|15
1731308040000|2024-11-11 06:54:00|428.74|427.04|428.65|426.95|428.74|427.04|428.51|426.81|18
1731308050000|2024-11-11 06:54:10|428.79|427.09|428.72|427.02|428.96|427.26|428.7|427|28
1731308060000|2024-11-11 06:54:20|428.74|427.04|428.98|427.28|428.98|427.28|428.74|427.04|14
1731308070000|2024-11-11 06:54:30|428.96|427.26|428.98|427.28|428.98|427.28|428.94|427.24|6
1731308080000|2024-11-11 06:54:40|428.92|427.22|428.95|427.25|428.97|427.27|428.92|427.22|10
1731308090000|2024-11-11 06:54:50|428.85|427.15|428.85|427.15|428.89|427.19|428.84|427.14|17
1731308100000|2024-11-11 06:55:00|428.88|427.18|428.85|427.15|428.93|427.23|428.73|427.03|25
1731308110000|2024-11-11 06:55:10|428.81|427.11|428.83|427.13|428.88|427.18|428.71|427.01|20
1731308120000|2024-11-11 06:55:20|428.84|427.14|428.91|427.21|428.94|427.24|428.84|427.14|18
1731308130000|2024-11-11 06:55:30|428.93|427.23|428.98|427.28|428.98|427.28|428.92|427.22|9
1731308150000|2024-11-11 06:55:50|428.97|427.27|428.96|427.26|428.97|427.27|428.8|427.1|14
1731308160000|2024-11-11 06:56:00|428.97|427.27|428.82|427.12|428.97|427.27|428.81|427.11|17
1731308170000|2024-11-11 06:56:10|428.76|427.06|428.88|427.18|428.94|427.24|428.74|427.04|15
1731308180000|2024-11-11 06:56:20|428.9|427.2|428.95|427.25|428.97|427.27|428.9|427.2|7
1731308190000|2024-11-11 06:56:30|428.94|427.24|428.95|427.25|428.95|427.25|428.84|427.14|9
1731308200000|2024-11-11 06:56:40|428.92|427.22|428.83|427.13|428.92|427.22|428.82|427.12|9
1731308210000|2024-11-11 06:56:50|428.84|427.14|428.94|427.24|428.95|427.25|428.84|427.14|18
1731308220000|2024-11-11 06:57:00|428.93|427.23|428.78|427.08|428.98|427.28|428.78|427.08|17
1731308230000|2024-11-11 06:57:10|428.72|427.02|428.7|427|428.8|427.1|428.7|427|19
1731308240000|2024-11-11 06:57:20|428.68|426.98|428.79|427.09|428.79|427.09|428.58|426.88|17
1731308250000|2024-11-11 06:57:30|428.78|427.08|428.98|427.28|428.98|427.28|428.75|427.05|16
1731308270000|2024-11-11 06:57:50|428.99|427.29|429.47|427.77|429.47|427.77|428.99|427.29|7
1731308280000|2024-11-11 06:58:00|429.44|427.74|429.32|427.62|429.45|427.75|429.29|427.59|18
1731308290000|2024-11-11 06:58:10|429.34|427.64|428.83|427.13|429.4|427.7|428.83|427.13|34
1731308300000|2024-11-11 06:58:20|428.84|427.14|428.44|426.74|428.84|427.14|428.41|426.71|22
1731308310000|2024-11-11 06:58:30|428.45|426.75|428.29|426.59|428.46|426.76|428.11|426.41|25
1731308320000|2024-11-11 06:58:40|428.27|426.57|428.17|426.47|428.32|426.62|428.17|426.47|15
1731308330000|2024-11-11 06:58:50|428.22|426.52|428.38|426.68|428.38|426.68|428.02|426.32|20
1731308340000|2024-11-11 06:59:00|428.37|426.67|428.33|426.63|428.37|426.67|428.19|426.49|19
1731308350000|2024-11-11 06:59:10|428.31|426.61|428.28|426.58|428.41|426.71|428.24|426.54|22
1731308360000|2024-11-11 06:59:20|428.27|426.57|428.39|426.69|428.41|426.71|428.27|426.57|10
1731308370000|2024-11-11 06:59:30|428.4|426.7|428.39|426.69|428.45|426.75|428.39|426.69|13
1731308380000|2024-11-11 06:59:40|428.37|426.67|428.4|426.7|428.4|426.7|428.37|426.67|3
1731308390000|2024-11-11 06:59:50|428.47|426.77|428.24|426.54|428.48|426.78|428.23|426.53|19
1731308400000|2024-11-11 07:00:00|428.23|426.53|427.94|426.24|428.25|426.55|427.94|426.24|20
1731308410000|2024-11-11 07:00:10|427.92|426.22|428.65|426.95|428.74|427.04|427.92|426.22|28
1731308420000|2024-11-11 07:00:20|428.68|426.98|429|427.3|429.27|427.57|428.68|426.98|26
1731308430000|2024-11-11 07:00:30|429.01|427.31|428.76|427.06|429.01|427.31|428.75|427.05|15
1731308440000|2024-11-11 07:00:40|428.73|427.03|428.69|426.99|428.79|427.09|428.6|426.9|22
1731308450000|2024-11-11 07:00:50|428.68|426.98|429.07|427.37|429.07|427.37|428.67|426.97|16
1731308460000|2024-11-11 07:01:00|429.1|427.4|428.89|427.19|429.2|427.5|428.82|427.12|29
1731308470000|2024-11-11 07:01:10|428.9|427.2|428.67|426.97|428.92|427.22|428.65|426.95|31
1731308480000|2024-11-11 07:01:20|428.65|426.95|428.41|426.71|428.69|426.99|428.25|426.55|27
1731308490000|2024-11-11 07:01:30|428.46|426.76|428.67|426.97|428.8|427.1|428.46|426.76|25
1731308500000|2024-11-11 07:01:40|428.66|426.96|429.13|427.43|429.13|427.43|428.66|426.96|22
1731308510000|2024-11-11 07:01:50|429.2|427.5|429.5|427.8|429.57|427.87|429.2|427.5|27
1731308520000|2024-11-11 07:02:00|429.47|427.77|428.88|427.18|429.47|427.77|428.86|427.16|35
1731308530000|2024-11-11 07:02:10|428.83|427.13|428.78|427.08|428.88|427.18|428.61|426.91|32
1731308540000|2024-11-11 07:02:20|428.79|427.09|428.78|427.08|428.83|427.13|428.68|426.98|25
1731308550000|2024-11-11 07:02:30|428.81|427.11|429.19|427.49|429.2|427.5|428.81|427.11|22
1731308560000|2024-11-11 07:02:40|429.12|427.42|429.72|428.02|429.72|428.02|429.09|427.39|26
1731308570000|2024-11-11 07:02:50|429.71|428.01|429.9|428.2|429.9|428.2|429.65|427.95|23
1731308580000|2024-11-11 07:03:00|429.85|428.15|429.88|428.18|429.89|428.19|429.68|427.98|24
1731308590000|2024-11-11 07:03:10|429.9|428.2|430.05|428.35|430.05|428.35|429.86|428.16|6
1731308600000|2024-11-11 07:03:20|430.01|428.31|429.76|428.06|430.01|428.31|429.71|428.01|19
1731308610000|2024-11-11 07:03:30|429.68|427.98|429.48|427.78|429.68|427.98|429.46|427.76|26
1731308620000|2024-11-11 07:03:40|429.47|427.77|429.05|427.35|429.47|427.77|429.02|427.32|30
1731308630000|2024-11-11 07:03:50|429.08|427.38|429.06|427.36|429.3|427.6|428.99|427.29|32
1731308640000|2024-11-11 07:04:00|429.07|427.37|428.92|427.22|429.14|427.44|428.92|427.22|30
1731308650000|2024-11-11 07:04:10|428.93|427.23|428.75|427.05|428.94|427.24|428.55|426.85|31
1731308660000|2024-11-11 07:04:20|428.76|427.06|428.39|426.69|428.76|427.06|428.39|426.69|28
1731308670000|2024-11-11 07:04:30|428.45|426.75|428.52|426.82|428.56|426.86|428.32|426.62|26
1731308680000|2024-11-11 07:04:40|428.57|426.87|428.7|427|428.79|427.09|428.57|426.87|24
1731308690000|2024-11-11 07:04:50|428.75|427.05|428.67|426.97|428.83|427.13|428.58|426.88|31
1731308700000|2024-11-11 07:05:00|428.68|426.98|428.46|426.76|428.87|427.17|428.46|426.76|34
1731308710000|2024-11-11 07:05:10|428.43|426.73|428.23|426.53|428.47|426.77|428.19|426.49|24
1731308720000|2024-11-11 07:05:20|428.24|426.54|427.94|426.24|428.34|426.64|427.89|426.19|31
1731308730000|2024-11-11 07:05:30|427.92|426.22|427.69|425.99|427.98|426.28|427.69|425.99|32
1731308740000|2024-11-11 07:05:40|427.63|425.93|427.85|426.15|427.98|426.28|427.55|425.85|25
1731308750000|2024-11-11 07:05:50|427.86|426.16|427.57|425.87|427.98|426.28|427.47|425.77|31
1731308760000|2024-11-11 07:06:00|427.58|425.88|427.41|425.71|427.59|425.89|427.41|425.71|22
1731308770000|2024-11-11 07:06:10|427.42|425.72|427.22|425.52|427.44|425.74|427.03|425.33|30
1731308780000|2024-11-11 07:06:20|427.21|425.51|427.28|425.58|427.28|425.58|427.08|425.38|26
1731308790000|2024-11-11 07:06:30|427.27|425.57|427.25|425.55|427.29|425.59|427.17|425.47|21
1731308800000|2024-11-11 07:06:40|427.28|425.58|427.64|425.94|427.7|426|427.22|425.52|26
1731308810000|2024-11-11 07:06:50|427.63|425.93|428.11|426.41|428.11|426.41|427.59|425.89|27
1731308820000|2024-11-11 07:07:00|428.08|426.38|428.39|426.69|428.46|426.76|428.08|426.38|29
1731308830000|2024-11-11 07:07:10|428.38|426.68|428.16|426.46|428.38|426.68|427.97|426.27|22
1731308840000|2024-11-11 07:07:20|428.17|426.47|427.64|425.94|428.17|426.47|427.64|425.94|29
1731308850000|2024-11-11 07:07:30|427.73|426.03|427.8|426.1|427.82|426.12|427.63|425.93|25
1731308860000|2024-11-11 07:07:40|427.73|426.03|427.81|426.11|427.93|426.23|427.73|426.03|17
1731308870000|2024-11-11 07:07:50|427.8|426.1|428.37|426.67|428.37|426.67|427.8|426.1|21
1731308880000|2024-11-11 07:08:00|428.42|426.72|428.85|427.15|428.88|427.18|428.42|426.72|24
1731308890000|2024-11-11 07:08:10|428.87|427.17|429.03|427.33|429.03|427.33|428.86|427.16|8
1731308910000|2024-11-11 07:08:30|429.11|427.41|429.12|427.42|429.17|427.47|429.11|427.41|4
1731308920000|2024-11-11 07:08:40|429.14|427.44|429.03|427.33|429.16|427.46|428.91|427.21|26
1731308930000|2024-11-11 07:08:50|429.02|427.32|428.96|427.26|429.03|427.33|428.96|427.26|11
1731308940000|2024-11-11 07:09:00|428.95|427.25|428.95|427.25|429.11|427.41|428.9|427.2|17
1731308950000|2024-11-11 07:09:10|428.96|427.26|428.93|427.23|429.02|427.32|428.82|427.12|20
1731308960000|2024-11-11 07:09:20|428.94|427.24|429|427.3|429.04|427.34|428.94|427.24|21
1731308970000|2024-11-11 07:09:30|428.98|427.28|428.65|426.95|428.99|427.29|428.39|426.69|28
1731308980000|2024-11-11 07:09:40|428.58|426.88|428.91|427.21|428.91|427.21|428.58|426.88|22
1731308990000|2024-11-11 07:09:50|428.85|427.15|428.97|427.27|429|427.3|428.84|427.14|21
1731309000000|2024-11-11 07:10:00|428.99|427.29|428.71|427.01|428.99|427.29|428.68|426.98|28
1731309010000|2024-11-11 07:10:10|428.68|426.98|428.72|427.02|428.73|427.03|428.58|426.88|21
1731309020000|2024-11-11 07:10:20|428.71|427.01|428.91|427.21|429.01|427.31|428.71|427.01|29
1731309030000|2024-11-11 07:10:30|428.9|427.2|429.03|427.33|429.04|427.34|428.79|427.09|27
1731309040000|2024-11-11 07:10:40|429.02|427.32|428.88|427.18|429.02|427.32|428.82|427.12|20
1731309050000|2024-11-11 07:10:50|428.91|427.21|429.01|427.31|429.02|427.32|428.9|427.2|14
1731309060000|2024-11-11 07:11:00|429|427.3|428.5|426.8|429|427.3|428.49|426.79|28
1731309070000|2024-11-11 07:11:10|428.49|426.79|428.4|426.7|428.63|426.93|428.34|426.64|31
1731309080000|2024-11-11 07:11:20|428.45|426.75|428.39|426.69|428.47|426.77|428.35|426.65|23
1731309090000|2024-11-11 07:11:30|428.41|426.71|428.63|426.93|428.63|426.93|428.41|426.71|18
1731309100000|2024-11-11 07:11:40|428.64|426.94|429.04|427.34|429.06|427.36|428.64|426.94|13
1731309110000|2024-11-11 07:11:50|429.02|427.32|429.13|427.43|429.14|427.44|429.02|427.32|13
1731309120000|2024-11-11 07:12:00|429.14|427.44|429.13|427.43|429.16|427.46|429.08|427.38|23
1731309130000|2024-11-11 07:12:10|429.08|427.38|429.17|427.47|429.23|427.53|429.08|427.38|19
1731309140000|2024-11-11 07:12:20|429.18|427.48|429.24|427.54|429.24|427.54|429.18|427.48|6
1731309160000|2024-11-11 07:12:40|429.17|427.47|429.23|427.53|429.23|427.53|429.14|427.44|15
1731309170000|2024-11-11 07:12:50|429.24|427.54|429.24|427.54|429.24|427.54|429.24|427.54|1
1731309190000|2024-11-11 07:13:10|429.2|427.5|429.24|427.54|429.24|427.54|429.18|427.48|11
1731309200000|2024-11-11 07:13:20|429.21|427.51|429.24|427.54|429.24|427.54|429.19|427.49|6
1731309220000|2024-11-11 07:13:40|429.25|427.55|429.24|427.54|429.26|427.56|429.24|427.54|3
1731309240000|2024-11-11 07:14:00|429.38|427.68|429.54|427.84|429.56|427.86|429.38|427.68|5
1731309250000|2024-11-11 07:14:10|429.55|427.85|429.54|427.84|429.55|427.85|429.53|427.83|19
1731309260000|2024-11-11 07:14:20|429.55|427.85|429.53|427.83|429.55|427.85|429.53|427.83|9
1731309270000|2024-11-11 07:14:30|429.52|427.82|429.53|427.83|429.55|427.85|429.5|427.8|7
1731309280000|2024-11-11 07:14:40|429.54|427.84|429.56|427.86|429.56|427.86|429.54|427.84|3
1731309290000|2024-11-11 07:14:50|429.54|427.84|429.55|427.85|429.56|427.86|429.54|427.84|5
1731309300000|2024-11-11 07:15:00|429.54|427.84|429.54|427.84|429.55|427.85|429.53|427.83|11
1731309310000|2024-11-11 07:15:10|429.53|427.83|429.53|427.83|429.55|427.85|429.53|427.83|13
1731309320000|2024-11-11 07:15:20|429.54|427.84|429.55|427.85|429.56|427.86|429.54|427.84|7
1731309330000|2024-11-11 07:15:30|429.54|427.84|429.53|427.83|429.54|427.84|429.53|427.83|2
1731309340000|2024-11-11 07:15:40|429.52|427.82|429.51|427.81|429.52|427.82|429.51|427.81|2
1731309350000|2024-11-11 07:15:50|429.5|427.8|429.53|427.83|429.53|427.83|429.47|427.77|9
1731309360000|2024-11-11 07:16:00|429.52|427.82|429.5|427.8|429.52|427.82|429.5|427.8|3
1731309370000|2024-11-11 07:16:10|429.49|427.79|429.55|427.85|429.55|427.85|429.27|427.57|15
1731309380000|2024-11-11 07:16:20|429.56|427.86|429.53|427.83|429.56|427.86|429.53|427.83|13
1731309390000|2024-11-11 07:16:30|429.52|427.82|429.52|427.82|429.53|427.83|429.51|427.81|5
1731309400000|2024-11-11 07:16:40|429.51|427.81|429.49|427.79|429.54|427.84|429.49|427.79|8
1731309410000|2024-11-11 07:16:50|429.48|427.78|429.46|427.76|429.53|427.83|429.46|427.76|10
1731309420000|2024-11-11 07:17:00|429.45|427.75|429.21|427.51|429.45|427.75|429.21|427.51|8
1731309430000|2024-11-11 07:17:10|429.08|427.38|428.74|427.04|429.08|427.38|428.74|427.04|4
1731309440000|2024-11-11 07:17:20|428.61|426.91|428.48|426.78|428.61|426.91|428.48|426.78|2
1731309450000|2024-11-11 07:17:30|428.47|426.77|428.48|426.78|428.48|426.78|428.45|426.75|8
1731309460000|2024-11-11 07:17:40|428.47|426.77|428.67|426.97|428.69|426.99|428.45|426.75|8
1731309470000|2024-11-11 07:17:50|428.66|426.96|428.89|427.19|428.98|427.28|428.66|426.96|20
1731309480000|2024-11-11 07:18:00|428.93|427.23|428.77|427.07|428.93|427.23|428.77|427.07|18
1731309490000|2024-11-11 07:18:10|428.78|427.08|428.96|427.26|429.03|427.33|428.78|427.08|23
1731309500000|2024-11-11 07:18:20|428.95|427.25|428.77|427.07|428.95|427.25|428.77|427.07|15
1731309510000|2024-11-11 07:18:30|428.81|427.11|428.77|427.07|428.9|427.2|428.77|427.07|19
1731309520000|2024-11-11 07:18:40|428.78|427.08|429.03|427.33|429.04|427.34|428.77|427.07|16
1731309530000|2024-11-11 07:18:50|429.02|427.32|429.26|427.56|429.26|427.56|429.02|427.32|13
1731309540000|2024-11-11 07:19:00|429.27|427.57|429.56|427.86|429.56|427.86|429.27|427.57|13
1731309570000|2024-11-11 07:19:30|429.71|428.01|429.89|428.19|429.89|428.19|429.71|428.01|6
1731309580000|2024-11-11 07:19:40|429.88|428.18|429.9|428.2|429.9|428.2|429.86|428.16|5
1731309590000|2024-11-11 07:19:50|430.07|428.37|430.49|428.79|430.54|428.84|430.07|428.37|15
1731309600000|2024-11-11 07:20:00|430.5|428.8|430.62|428.92|430.74|429.04|430.5|428.8|18
1731309610000|2024-11-11 07:20:10|430.55|428.85|430.23|428.53|430.55|428.85|430.23|428.53|5
1731309620000|2024-11-11 07:20:20|430.16|428.46|429.97|428.27|430.16|428.46|429.97|428.27|4
1731309630000|2024-11-11 07:20:30|430.02|428.32|429.97|428.27|430.04|428.34|429.97|428.27|5
1731309640000|2024-11-11 07:20:40|430.01|428.31|430.21|428.51|430.22|428.52|430.01|428.31|19
1731309650000|2024-11-11 07:20:50|430.22|428.52|430.24|428.54|430.33|428.63|430.22|428.52|9
1731309660000|2024-11-11 07:21:00|430.23|428.53|429.58|427.88|430.23|428.53|429.58|427.88|10
1731309670000|2024-11-11 07:21:10|429.52|427.82|429.6|427.9|429.6|427.9|429.32|427.62|13
1731309680000|2024-11-11 07:21:20|429.64|427.94|429.56|427.86|429.66|427.96|429.56|427.86|5
1731309690000|2024-11-11 07:21:30|429.55|427.85|429.07|427.37|429.55|427.85|429.02|427.32|26
1731309700000|2024-11-11 07:21:40|429.09|427.39|428.76|427.06|429.09|427.39|428.59|426.89|21
1731309710000|2024-11-11 07:21:50|428.74|427.04|428.4|426.7|428.76|427.06|428.36|426.66|33
1731309720000|2024-11-11 07:22:00|428.36|426.66|427.96|426.26|428.36|426.66|427.95|426.25|31
1731309730000|2024-11-11 07:22:10|427.95|426.25|427.85|426.15|427.95|426.25|427.81|426.11|20
1731309740000|2024-11-11 07:22:20|427.86|426.16|427.89|426.19|428.21|426.51|427.85|426.15|32
1731309750000|2024-11-11 07:22:30|427.86|426.16|428.04|426.34|428.05|426.35|427.86|426.16|22
1731309760000|2024-11-11 07:22:40|428.06|426.36|428.14|426.44|428.21|426.51|427.91|426.21|25
1731309770000|2024-11-11 07:22:50|428.11|426.41|428.3|426.6|428.3|426.6|427.97|426.27|24
1731309780000|2024-11-11 07:23:00|428.32|426.62|428.12|426.42|428.45|426.75|428.08|426.38|26
1731309790000|2024-11-11 07:23:10|428.11|426.41|428.33|426.63|428.33|426.63|427.94|426.24|28
1731309800000|2024-11-11 07:23:20|428.34|426.64|428.68|426.98|428.68|426.98|428.34|426.64|15
1731309810000|2024-11-11 07:23:30|428.65|426.95|428.59|426.89|428.92|427.22|428.59|426.89|26
1731309820000|2024-11-11 07:23:40|428.57|426.87|428.59|426.89|428.74|427.04|428.52|426.82|22
1731309830000|2024-11-11 07:23:50|428.6|426.9|428.67|426.97|428.85|427.15|428.6|426.9|26
1731309840000|2024-11-11 07:24:00|428.66|426.96|428.96|427.26|428.96|427.26|428.57|426.87|27
1731309850000|2024-11-11 07:24:10|429.05|427.35|429.35|427.65|429.48|427.78|429.01|427.31|26
1731309860000|2024-11-11 07:24:20|429.33|427.63|429.98|428.28|429.98|428.28|429.21|427.51|28
1731309870000|2024-11-11 07:24:30|429.99|428.29|429.55|427.85|429.99|428.29|429.5|427.8|23
1731309880000|2024-11-11 07:24:40|429.56|427.86|429.32|427.62|429.56|427.86|429.28|427.58|28
1731309890000|2024-11-11 07:24:50|429.34|427.64|429.24|427.54|429.41|427.71|429.24|427.54|25
1731309900000|2024-11-11 07:25:00|429.22|427.52|428.98|427.28|429.29|427.59|428.81|427.11|36
1731309910000|2024-11-11 07:25:10|428.99|427.29|429.28|427.58|429.35|427.65|428.99|427.29|26
1731309920000|2024-11-11 07:25:20|429.16|427.46|429.12|427.42|429.19|427.49|428.99|427.29|20
1731309930000|2024-11-11 07:25:30|429.13|427.43|429.64|427.94|429.65|427.95|429.13|427.43|29
1731309940000|2024-11-11 07:25:40|429.65|427.95|429.81|428.11|429.91|428.21|429.57|427.87|33
1731309950000|2024-11-11 07:25:50|429.74|428.04|429.55|427.85|429.74|428.04|429.52|427.82|19
1731309960000|2024-11-11 07:26:00|429.51|427.81|429.21|427.51|429.73|428.03|429.14|427.44|31
1731309970000|2024-11-11 07:26:10|429.2|427.5|428.97|427.27|429.2|427.5|428.97|427.27|25
1731309980000|2024-11-11 07:26:20|428.91|427.21|429.01|427.31|429.15|427.45|428.89|427.19|25
1731309990000|2024-11-11 07:26:30|428.99|427.29|429.07|427.37|429.07|427.37|428.9|427.2|20
1731310000000|2024-11-11 07:26:40|429.08|427.38|428.89|427.19|429.08|427.38|428.88|427.18|20
1731310010000|2024-11-11 07:26:50|428.91|427.21|428.69|426.99|428.93|427.23|428.62|426.92|22
1731310020000|2024-11-11 07:27:00|428.7|427|428.47|426.77|428.78|427.08|428.33|426.63|31
1731310030000|2024-11-11 07:27:10|428.53|426.83|428.54|426.84|428.76|427.06|428.45|426.75|32
1731310040000|2024-11-11 07:27:20|428.55|426.85|428.86|427.16|428.87|427.17|428.55|426.85|19
1731310050000|2024-11-11 07:27:30|428.87|427.17|428.77|427.07|428.87|427.17|428.67|426.97|23
1731310060000|2024-11-11 07:27:40|428.83|427.13|428.82|427.12|428.85|427.15|428.68|426.98|18
1731310070000|2024-11-11 07:27:50|428.81|427.11|428.54|426.84|428.81|427.11|428.54|426.84|25
1731310080000|2024-11-11 07:28:00|428.53|426.83|428.64|426.94|428.91|427.21|428.53|426.83|30
1731310090000|2024-11-11 07:28:10|428.68|426.98|428.58|426.88|428.77|427.07|428.56|426.86|30
1731310100000|2024-11-11 07:28:20|428.57|426.87|428.5|426.8|428.58|426.88|428.4|426.7|20
1731310110000|2024-11-11 07:28:30|428.51|426.81|428.3|426.6|428.59|426.89|428.25|426.55|26
1731310120000|2024-11-11 07:28:40|428.31|426.61|427.79|426.09|428.37|426.67|427.76|426.06|25
1731310130000|2024-11-11 07:28:50|427.8|426.1|427.8|426.1|427.83|426.13|427.64|425.94|26
1731310140000|2024-11-11 07:29:00|427.81|426.11|427.79|426.09|427.96|426.26|427.76|426.06|24
1731310150000|2024-11-11 07:29:10|427.77|426.07|427.68|425.98|427.77|426.07|427.64|425.94|9
1731310160000|2024-11-11 07:29:20|427.67|425.97|427.76|426.06|427.77|426.07|427.66|425.96|13
1731310170000|2024-11-11 07:29:30|427.84|426.14|427.64|425.94|427.88|426.18|427.64|425.94|13
1731310180000|2024-11-11 07:29:40|427.65|425.95|427.86|426.16|427.86|426.16|427.65|425.95|17
1731310190000|2024-11-11 07:29:50|427.87|426.17|427.77|426.07|428.01|426.31|427.77|426.07|22
1731310200000|2024-11-11 07:30:00|427.72|426.02|428.26|426.56|428.27|426.57|427.71|426.01|27
1731310210000|2024-11-11 07:30:10|428.21|426.51|428.15|426.45|428.54|426.84|427.99|426.29|20
1731310220000|2024-11-11 07:30:20|428.14|426.44|428.52|426.82|428.52|426.82|428.14|426.44|21
1731310230000|2024-11-11 07:30:30|428.51|426.81|428.52|426.82|428.58|426.88|428.49|426.79|20
1731310240000|2024-11-11 07:30:40|428.56|426.86|428.61|426.91|428.61|426.91|428.4|426.7|23
1731310250000|2024-11-11 07:30:50|428.62|426.92|428.86|427.16|428.92|427.22|428.62|426.92|16
1731310260000|2024-11-11 07:31:00|428.88|427.18|428.54|426.84|428.88|427.18|428.5|426.8|26
1731310270000|2024-11-11 07:31:10|428.53|426.83|428.74|427.04|428.74|427.04|428.38|426.68|25
1731310280000|2024-11-11 07:31:20|428.82|427.12|428.97|427.27|429.02|427.32|428.81|427.11|27
1731310290000|2024-11-11 07:31:30|428.96|427.26|428.99|427.29|428.99|427.29|428.84|427.14|15
1731310300000|2024-11-11 07:31:40|429|427.3|429.21|427.51|429.24|427.54|428.89|427.19|27
1731310310000|2024-11-11 07:31:50|429.2|427.5|428.79|427.09|429.2|427.5|428.77|427.07|21
1731310320000|2024-11-11 07:32:00|428.87|427.17|428.82|427.12|428.93|427.23|428.76|427.06|26
1731310330000|2024-11-11 07:32:10|428.81|427.11|428.64|426.94|428.81|427.11|428.56|426.86|23
1731310340000|2024-11-11 07:32:20|428.56|426.86|428.37|426.67|428.57|426.87|428.32|426.62|18
1731310350000|2024-11-11 07:32:30|428.36|426.66|428.14|426.44|428.36|426.66|428.12|426.42|25
1731310360000|2024-11-11 07:32:40|428.13|426.43|428.73|427.03|428.73|427.03|428.13|426.43|20
1731310370000|2024-11-11 07:32:50|428.74|427.04|428.8|427.1|428.9|427.2|428.64|426.94|31
1731310380000|2024-11-11 07:33:00|428.79|427.09|429.27|427.57|429.42|427.72|428.76|427.06|23
1731310390000|2024-11-11 07:33:10|429.36|427.66|428.91|427.21|429.36|427.66|428.88|427.18|25
1731310400000|2024-11-11 07:33:20|428.86|427.16|428.52|426.82|428.86|427.16|428.44|426.74|31
1731310410000|2024-11-11 07:33:30|428.54|426.84|428.55|426.85|428.6|426.9|428.43|426.73|27
1731310420000|2024-11-11 07:33:40|428.59|426.89|428.74|427.04|428.87|427.17|428.55|426.85|26
1731310430000|2024-11-11 07:33:50|428.73|427.03|428.98|427.28|428.98|427.28|428.71|427.01|24
1731310440000|2024-11-11 07:34:00|428.99|427.29|429.32|427.62|429.35|427.65|428.99|427.29|29
1731310450000|2024-11-11 07:34:10|429.36|427.66|429.49|427.79|429.49|427.79|429.26|427.56|20
1731310460000|2024-11-11 07:34:20|429.56|427.86|429.74|428.04|429.82|428.12|429.55|427.85|23
1731310470000|2024-11-11 07:34:30|429.72|428.02|429.43|427.73|429.73|428.03|429.29|427.59|34
1731310480000|2024-11-11 07:34:40|429.41|427.71|429.55|427.85|429.56|427.86|429.39|427.69|17
1731310490000|2024-11-11 07:34:50|429.54|427.84|429.29|427.59|429.54|427.84|429.2|427.5|21
1731310500000|2024-11-11 07:35:00|429.28|427.58|429.31|427.61|429.39|427.69|429.05|427.35|26
1731310510000|2024-11-11 07:35:10|429.32|427.62|428.85|427.15|429.43|427.73|428.75|427.05|34
1731310520000|2024-11-11 07:35:20|428.97|427.27|429.17|427.47|429.3|427.6|428.97|427.27|29
1731310530000|2024-11-11 07:35:30|429.16|427.46|429.14|427.44|429.16|427.46|428.92|427.22|25
1731310540000|2024-11-11 07:35:40|429.18|427.48|429.59|427.89|429.59|427.89|429.18|427.48|25
1731310550000|2024-11-11 07:35:50|429.6|427.9|429.62|427.92|429.76|428.06|429.6|427.9|22
1731310560000|2024-11-11 07:36:00|429.63|427.93|429.32|427.62|429.67|427.97|429.32|427.62|24
1731310570000|2024-11-11 07:36:10|429.31|427.61|429.51|427.81|429.61|427.91|429.21|427.51|25
1731310580000|2024-11-11 07:36:20|429.5|427.8|429.16|427.46|429.53|427.83|429.08|427.38|28
1731310590000|2024-11-11 07:36:30|429.19|427.49|429.05|427.35|429.2|427.5|428.96|427.26|27
1731310600000|2024-11-11 07:36:40|428.98|427.28|429.07|427.37|429.07|427.37|428.98|427.28|18
1731310610000|2024-11-11 07:36:50|429.08|427.38|429.03|427.33|429.19|427.49|429.02|427.32|21
1731310620000|2024-11-11 07:37:00|429.01|427.31|429.05|427.35|429.06|427.36|428.71|427.01|21
1731310630000|2024-11-11 07:37:10|428.99|427.29|428.87|427.17|428.99|427.29|428.69|426.99|21
1731310640000|2024-11-11 07:37:20|428.88|427.18|429.02|427.32|429.07|427.37|428.88|427.18|23
1731310650000|2024-11-11 07:37:30|429|427.3|429.03|427.33|429.05|427.35|428.96|427.26|22
1731310660000|2024-11-11 07:37:40|429.04|427.34|429.24|427.54|429.26|427.56|429|427.3|25
1731310670000|2024-11-11 07:37:50|429.19|427.49|429.29|427.59|429.29|427.59|429.14|427.44|13
1731310680000|2024-11-11 07:38:00|429.28|427.58|429.48|427.78|429.48|427.78|429.22|427.52|19
1731310690000|2024-11-11 07:38:10|429.49|427.79|429.22|427.52|429.51|427.81|429.22|427.52|24
1731310700000|2024-11-11 07:38:20|429.27|427.57|429.35|427.65|429.41|427.71|429.27|427.57|16
1731310710000|2024-11-11 07:38:30|429.34|427.64|429.47|427.77|429.47|427.77|429.34|427.64|21
1731310720000|2024-11-11 07:38:40|429.45|427.75|429.37|427.67|429.47|427.77|429.37|427.67|9
1731310730000|2024-11-11 07:38:50|429.39|427.69|429.42|427.72|429.49|427.79|429.39|427.69|9
1731310740000|2024-11-11 07:39:00|429.49|427.79|429.49|427.79|429.56|427.86|429.49|427.79|6
1731310750000|2024-11-11 07:39:10|429.48|427.78|429.51|427.81|429.53|427.83|429.48|427.78|4
1731310760000|2024-11-11 07:39:20|429.5|427.8|429.62|427.92|429.62|427.92|429.49|427.79|8
1731310770000|2024-11-11 07:39:30|429.63|427.93|429.85|428.15|429.85|428.15|429.62|427.92|21
1731310780000|2024-11-11 07:39:40|429.84|428.14|429.76|428.06|429.84|428.14|429.76|428.06|5
1731310790000|2024-11-11 07:39:50|429.75|428.05|429.76|428.06|429.76|428.06|429.72|428.02|5
1731310800000|2024-11-11 07:40:00|429.77|428.07|429.76|428.06|429.81|428.11|429.76|428.06|8
1731310810000|2024-11-11 07:40:10|429.75|428.05|429.76|428.06|429.79|428.09|429.72|428.02|9
1731310820000|2024-11-11 07:40:20|429.75|428.05|429.67|427.97|429.76|428.06|429.5|427.8|10
1731310830000|2024-11-11 07:40:30|429.68|427.98|429.97|428.27|429.97|428.27|429.68|427.98|17
1731310840000|2024-11-11 07:40:40|429.96|428.26|430.07|428.37|430.14|428.44|429.96|428.26|16
1731310850000|2024-11-11 07:40:50|430.06|428.36|430.07|428.37|430.09|428.39|430.03|428.33|20
1731310860000|2024-11-11 07:41:00|430.06|428.36|430.19|428.49|430.19|428.49|430.03|428.33|21
1731310870000|2024-11-11 07:41:10|430.27|428.57|430.3|428.6|430.34|428.64|430.27|428.57|13
1731310880000|2024-11-11 07:41:20|430.29|428.59|430.03|428.33|430.29|428.59|430.03|428.33|10
1731310890000|2024-11-11 07:41:30|429.98|428.28|429.5|427.8|429.98|428.28|429.44|427.74|15
1731310910000|2024-11-11 07:41:50|429.49|427.79|429.49|427.79|429.5|427.8|429.49|427.79|3
1731310920000|2024-11-11 07:42:00|429.48|427.78|429.5|427.8|429.5|427.8|429.47|427.77|3
1731310930000|2024-11-11 07:42:10|429.49|427.79|429.56|427.86|429.59|427.89|429.49|427.79|8
1731310940000|2024-11-11 07:42:20|429.54|427.84|429.98|428.28|429.98|428.28|429.52|427.82|26
1731310950000|2024-11-11 07:42:30|429.99|428.29|430.27|428.57|430.31|428.61|429.99|428.29|20
1731310960000|2024-11-11 07:42:40|430.26|428.56|430.21|428.51|430.3|428.6|430.21|428.51|17
1731310970000|2024-11-11 07:42:50|430.2|428.5|430.18|428.48|430.2|428.5|430.17|428.47|6
1731310980000|2024-11-11 07:43:00|430.17|428.47|430.06|428.36|430.17|428.47|430.03|428.33|10
1731310990000|2024-11-11 07:43:10|430.04|428.34|430.03|428.33|430.08|428.38|430.03|428.33|12
1731311000000|2024-11-11 07:43:20|430.06|428.36|430.08|428.38|430.08|428.38|430.04|428.34|10
1731311010000|2024-11-11 07:43:30|430.07|428.37|430.03|428.33|430.07|428.37|430|428.3|9
1731311030000|2024-11-11 07:43:50|430.07|428.37|430.03|428.33|430.08|428.38|430.03|428.33|10
1731311040000|2024-11-11 07:44:00|430.08|428.38|430.17|428.47|430.17|428.47|430.03|428.33|15
1731311050000|2024-11-11 07:44:10|430.2|428.5|430.21|428.51|430.29|428.59|430.17|428.47|15
1731311060000|2024-11-11 07:44:20|430.2|428.5|430.03|428.33|430.2|428.5|430.03|428.33|21
1731311070000|2024-11-11 07:44:30|430.06|428.36|430.14|428.44|430.14|428.44|430.04|428.34|10
1731311080000|2024-11-11 07:44:40|430.16|428.46|430.29|428.59|430.31|428.61|430.16|428.46|11
1731311090000|2024-11-11 07:44:50|430.34|428.64|430.31|428.61|430.35|428.65|430.31|428.61|4
1731311100000|2024-11-11 07:45:00|430.3|428.6|430.39|428.69|430.39|428.69|430.29|428.59|7
1731311110000|2024-11-11 07:45:10|430.37|428.67|430.35|428.65|430.38|428.68|430.29|428.59|11
1731311120000|2024-11-11 07:45:20|430.36|428.66|430.39|428.69|430.39|428.69|430.36|428.66|3
1731311130000|2024-11-11 07:45:30|430.43|428.73|431.16|429.46|431.27|429.57|430.43|428.73|10
1731311140000|2024-11-11 07:45:40|431.23|429.53|431.21|429.51|431.23|429.53|431.17|429.47|4
1731311150000|2024-11-11 07:45:50|431.26|429.56|431.29|429.59|431.33|429.63|431.23|429.53|15
1731311160000|2024-11-11 07:46:00|431.25|429.55|431.16|429.46|431.27|429.57|431.16|429.46|17
1731311170000|2024-11-11 07:46:10|431.24|429.54|431.16|429.46|431.26|429.56|431.16|429.46|10
1731311180000|2024-11-11 07:46:20|431.2|429.5|431.23|429.53|431.24|429.54|431.19|429.49|5
1731311190000|2024-11-11 07:46:30|431.19|429.49|431.12|429.42|431.2|429.5|431.12|429.42|7
1731311200000|2024-11-11 07:46:40|431.11|429.41|431.12|429.42|431.16|429.46|431.11|429.41|8
1731311210000|2024-11-11 07:46:50|431.11|429.41|431.16|429.46|431.16|429.46|431.09|429.39|9
1731311220000|2024-11-11 07:47:00|431.15|429.45|431.08|429.38|431.15|429.45|431.08|429.38|8
1731311230000|2024-11-11 07:47:10|431.07|429.37|431.16|429.46|431.17|429.47|431.07|429.37|10
1731311240000|2024-11-11 07:47:20|431.15|429.45|431.16|429.46|431.16|429.46|431.15|429.45|2
1731311250000|2024-11-11 07:47:30|431.15|429.45|430.88|429.18|431.15|429.45|430.82|429.12|10
1731311260000|2024-11-11 07:47:40|430.87|429.17|431.04|429.34|431.12|429.42|430.87|429.17|18
1731311270000|2024-11-11 07:47:50|431.05|429.35|431.2|429.5|431.22|429.52|431.05|429.35|12
1731311280000|2024-11-11 07:48:00|431.14|429.44|431.09|429.39|431.14|429.44|431.09|429.39|3
1731311290000|2024-11-11 07:48:10|430.96|429.26|431.04|429.34|431.08|429.38|430.9|429.2|17
1731311300000|2024-11-11 07:48:20|431.09|429.39|431.1|429.4|431.15|429.45|431.07|429.37|12
1731311310000|2024-11-11 07:48:30|431.14|429.44|431.34|429.64|431.37|429.67|431.14|429.44|8
1731311320000|2024-11-11 07:48:40|431.31|429.61|431.16|429.46|431.35|429.65|431.15|429.45|20
1731311330000|2024-11-11 07:48:50|431.15|429.45|431.1|429.4|431.15|429.45|431.1|429.4|8
1731311340000|2024-11-11 07:49:00|430.91|429.21|430.77|429.07|430.91|429.21|430.49|428.79|25
1731311350000|2024-11-11 07:49:10|430.76|429.06|430.55|428.85|430.81|429.11|430.55|428.85|23
1731311360000|2024-11-11 07:49:20|430.54|428.84|430.64|428.94|430.67|428.97|430.31|428.61|29
1731311370000|2024-11-11 07:49:30|430.62|428.92|430.79|429.09|430.8|429.1|430.55|428.85|22
1731311380000|2024-11-11 07:49:40|430.78|429.08|430.71|429.01|430.78|429.08|430.71|429.01|15
1731311390000|2024-11-11 07:49:50|430.7|429|430.71|429.01|430.71|429.01|430.64|428.94|18
1731311400000|2024-11-11 07:50:00|430.75|429.05|430.74|429.04|430.75|429.05|430.51|428.81|27
1731311410000|2024-11-11 07:50:10|430.73|429.03|430.87|429.17|431.03|429.33|430.73|429.03|28
1731311420000|2024-11-11 07:50:20|430.86|429.16|430.81|429.11|430.87|429.17|430.73|429.03|25
1731311430000|2024-11-11 07:50:30|430.82|429.12|431.08|429.38|431.08|429.38|430.82|429.12|26
1731311440000|2024-11-11 07:50:40|431.06|429.36|430.96|429.26|431.06|429.36|430.95|429.25|14
1731311450000|2024-11-11 07:50:50|430.95|429.25|430.93|429.23|430.96|429.26|430.89|429.19|23
1731311460000|2024-11-11 07:51:00|430.89|429.19|431.5|429.8|431.5|429.8|430.89|429.19|23
1731311470000|2024-11-11 07:51:10|431.6|429.9|432.06|430.36|432.09|430.39|431.6|429.9|7
1731311480000|2024-11-11 07:51:20|432.1|430.4|432.06|430.36|432.1|430.4|432.06|430.36|2
1731311490000|2024-11-11 07:51:30|431.99|430.29|431.88|430.18|431.99|430.29|431.88|430.18|22
1731311500000|2024-11-11 07:51:40|431.87|430.17|432|430.3|432|430.3|431.81|430.11|21
1731311510000|2024-11-11 07:51:50|431.99|430.29|431.9|430.2|432|430.3|431.9|430.2|14
1731311520000|2024-11-11 07:52:00|431.87|430.17|431.75|430.05|431.93|430.23|431.71|430.01|18
1731311530000|2024-11-11 07:52:10|431.7|430|431.64|429.94|431.76|430.06|431.63|429.93|15
1731311540000|2024-11-11 07:52:20|431.69|429.99|431.45|429.75|431.76|430.06|431.45|429.75|22
1731311550000|2024-11-11 07:52:30|431.44|429.74|431.44|429.74|431.5|429.8|431.39|429.69|18
1731311560000|2024-11-11 07:52:40|431.5|429.8|431.38|429.68|431.52|429.82|431.38|429.68|20
1731311570000|2024-11-11 07:52:50|431.39|429.69|431.13|429.43|431.4|429.7|430.89|429.19|24
1731311580000|2024-11-11 07:53:00|431.16|429.46|431.15|429.45|431.18|429.48|431.02|429.32|26
1731311590000|2024-11-11 07:53:10|431.18|429.48|431.18|429.48|431.21|429.51|431.11|429.41|18
1731311600000|2024-11-11 07:53:20|431.17|429.47|430.86|429.16|431.29|429.59|430.86|429.16|16
1731311610000|2024-11-11 07:53:30|430.75|429.05|430.72|429.02|430.75|429.05|430.71|429.01|5
1731311620000|2024-11-11 07:53:40|430.75|429.05|430.75|429.05|430.75|429.05|430.69|428.99|23
1731311630000|2024-11-11 07:53:50|430.74|429.04|431.02|429.32|431.07|429.37|430.72|429.02|29
1731311640000|2024-11-11 07:54:00|430.99|429.29|431.03|429.33|431.07|429.37|430.97|429.27|23
1731311650000|2024-11-11 07:54:10|431.05|429.35|431.03|429.33|431.08|429.38|431.02|429.32|21
1731311660000|2024-11-11 07:54:20|431.02|429.32|430.95|429.25|431.11|429.41|430.95|429.25|23
1731311670000|2024-11-11 07:54:30|430.89|429.19|431|429.3|431|429.3|430.89|429.19|24
1731311680000|2024-11-11 07:54:40|431.01|429.31|430.93|429.23|431.01|429.31|430.93|429.23|14
1731311690000|2024-11-11 07:54:50|430.94|429.24|430.89|429.19|431.01|429.31|430.88|429.18|16
1731311700000|2024-11-11 07:55:00|430.86|429.16|431.02|429.32|431.02|429.32|430.75|429.05|18
1731311710000|2024-11-11 07:55:10|431.01|429.31|430.92|429.22|431.03|429.33|430.87|429.17|20
1731311720000|2024-11-11 07:55:20|430.99|429.29|430.97|429.27|431.1|429.4|430.94|429.24|17
1731311730000|2024-11-11 07:55:30|430.96|429.26|430.83|429.13|430.97|429.27|430.8|429.1|18
1731311740000|2024-11-11 07:55:40|430.85|429.15|430.75|429.05|430.85|429.15|430.72|429.02|23
1731311750000|2024-11-11 07:55:50|430.78|429.08|430.75|429.05|430.78|429.08|430.71|429.01|8
1731311760000|2024-11-11 07:56:00|430.77|429.07|430.74|429.04|430.77|429.07|430.64|428.94|23
1731311770000|2024-11-11 07:56:10|430.76|429.06|430.86|429.16|430.88|429.18|430.76|429.06|18
1731311780000|2024-11-11 07:56:20|430.85|429.15|431.04|429.34|431.05|429.35|430.84|429.14|20
1731311790000|2024-11-11 07:56:30|431.03|429.33|431.18|429.48|431.18|429.48|431.02|429.32|20
1731311800000|2024-11-11 07:56:40|431.17|429.47|431.2|429.5|431.22|429.52|430.99|429.29|17
1731311810000|2024-11-11 07:56:50|431.24|429.54|431.42|429.72|431.42|429.72|431.22|429.52|15
1731311820000|2024-11-11 07:57:00|431.41|429.71|431.44|429.74|431.45|429.75|431.38|429.68|15
1731311830000|2024-11-11 07:57:10|431.47|429.77|431.47|429.77|431.47|429.77|431.47|429.77|1
1731311840000|2024-11-11 07:57:20|431.44|429.74|431.47|429.77|431.47|429.77|431.41|429.71|10
1731311850000|2024-11-11 07:57:30|431.42|429.72|431.44|429.74|431.44|429.74|431.39|429.69|8
1731311860000|2024-11-11 07:57:40|431.43|429.73|431.45|429.75|431.45|429.75|431.42|429.72|13
1731311870000|2024-11-11 07:57:50|431.44|429.74|431.35|429.65|431.45|429.75|431.35|429.65|17
1731311880000|2024-11-11 07:58:00|431.34|429.64|431.34|429.64|431.4|429.7|431.28|429.58|18
1731311890000|2024-11-11 07:58:10|431.43|429.73|431.38|429.68|431.43|429.73|431.29|429.59|13
1731311900000|2024-11-11 07:58:20|431.34|429.64|431.42|429.72|431.46|429.76|431.34|429.64|18
1731311910000|2024-11-11 07:58:30|431.43|429.73|431.46|429.76|431.46|429.76|431.42|429.72|6
1731311920000|2024-11-11 07:58:40|431.44|429.74|431.29|429.59|431.44|429.74|431.28|429.58|15
1731311930000|2024-11-11 07:58:50|431.31|429.61|431.46|429.76|431.46|429.76|431.28|429.58|15
1731311940000|2024-11-11 07:59:00|431.45|429.75|431.38|429.68|431.45|429.75|431.34|429.64|17
1731311950000|2024-11-11 07:59:10|431.37|429.67|431.39|429.69|431.41|429.71|431.3|429.6|20
1731311960000|2024-11-11 07:59:20|431.41|429.71|431.28|429.58|431.47|429.77|431.27|429.57|19
1731311970000|2024-11-11 07:59:30|431.31|429.61|431.22|429.52|431.34|429.64|431.22|429.52|27
1731311980000|2024-11-11 07:59:40|431.25|429.55|431.28|429.58|431.29|429.59|431.22|429.52|22
1731311990000|2024-11-11 07:59:50|431.31|429.61|431.28|429.58|431.31|429.61|431.13|429.43|19
1731312000000|2024-11-11 08:00:00|431.26|429.56|430.95|429.25|431.26|429.56|430.95|429.25|28
1731312010000|2024-11-11 08:00:10|430.92|429.22|430.79|429.09|430.92|429.22|430.78|429.08|14
1731312020000|2024-11-11 08:00:20|430.76|429.06|430.47|428.77|430.76|429.06|430.44|428.74|16
1731312030000|2024-11-11 08:00:30|430.48|428.78|430.64|428.94|430.64|428.94|430.37|428.67|12
1731312040000|2024-11-11 08:00:40|430.63|428.93|430.8|429.1|430.84|429.14|430.6|428.9|19
1731312050000|2024-11-11 08:00:50|430.82|429.12|430.73|429.03|430.82|429.12|430.71|429.01|17
1731312060000|2024-11-11 08:01:00|430.67|428.97|431.27|429.57|431.31|429.61|430.67|428.97|29
1731312070000|2024-11-11 08:01:10|431.19|429.49|431.33|429.63|431.34|429.64|431.06|429.36|24
1731312080000|2024-11-11 08:01:20|431.34|429.64|431.47|429.77|431.47|429.77|431.34|429.64|7
1731312090000|2024-11-11 08:01:30|431.49|429.79|432.01|430.31|432.28|430.58|431.49|429.79|21
1731312100000|2024-11-11 08:01:40|431.99|430.29|431.89|430.19|432.07|430.37|431.87|430.17|26
1731312110000|2024-11-11 08:01:50|431.88|430.18|431.78|430.08|431.88|430.18|431.74|430.04|14
1731312120000|2024-11-11 08:02:00|431.77|430.07|431.5|429.8|431.95|430.25|431.4|429.7|22
1731312130000|2024-11-11 08:02:10|431.54|429.84|431.68|429.98|431.7|430|431.52|429.82|27
1731312140000|2024-11-11 08:02:20|431.7|430|431.92|430.22|432.06|430.36|431.69|429.99|26
1731312150000|2024-11-11 08:02:30|431.94|430.24|431.97|430.27|431.97|430.27|431.85|430.15|27
1731312160000|2024-11-11 08:02:40|431.96|430.26|431.9|430.2|431.97|430.27|431.87|430.17|22
1731312170000|2024-11-11 08:02:50|431.89|430.19|432.11|430.41|432.11|430.41|431.86|430.16|18
1731312180000|2024-11-11 08:03:00|432.03|430.33|432.11|430.41|432.11|430.41|432.03|430.33|8
1731312190000|2024-11-11 08:03:10|432.09|430.39|432.11|430.41|432.11|430.41|432.05|430.35|9
1731312200000|2024-11-11 08:03:20|432.12|430.42|432.11|430.41|432.12|430.42|432.11|430.41|2
1731312220000|2024-11-11 08:03:40|432.12|430.42|432.26|430.56|432.39|430.69|432.12|430.42|7
1731312230000|2024-11-11 08:03:50|432.27|430.57|432.14|430.44|432.27|430.57|432.13|430.43|25
1731312240000|2024-11-11 08:04:00|432.15|430.45|432.24|430.54|432.29|430.59|432.11|430.41|26
1731312250000|2024-11-11 08:04:10|432.23|430.53|432.34|430.64|432.39|430.69|432.17|430.47|14
1731312260000|2024-11-11 08:04:20|432.31|430.61|432.39|430.69|432.39|430.69|432.31|430.61|9
1731312270000|2024-11-11 08:04:30|432.35|430.65|432.06|430.36|432.35|430.65|432.06|430.36|25
1731312280000|2024-11-11 08:04:40|432.02|430.32|431.96|430.26|432.1|430.4|431.96|430.26|24
1731312290000|2024-11-11 08:04:50|431.97|430.27|431.96|430.26|432|430.3|431.82|430.12|28
1731312300000|2024-11-11 08:05:00|431.91|430.21|431.82|430.12|431.91|430.21|431.77|430.07|20
1731312310000|2024-11-11 08:05:10|431.83|430.13|431.86|430.16|431.86|430.16|431.67|429.97|24
1731312330000|2024-11-11 08:05:30|431.87|430.17|431.87|430.17|431.91|430.21|431.87|430.17|6
1731312340000|2024-11-11 08:05:40|431.88|430.18|431.86|430.16|431.9|430.2|431.86|430.16|4
1731312360000|2024-11-11 08:06:00|431.95|430.25|432.24|430.54|432.3|430.6|431.94|430.24|9
1731312370000|2024-11-11 08:06:10|432.23|430.53|431.29|429.59|432.23|430.53|431.08|429.38|17
1731312380000|2024-11-11 08:06:20|431.34|429.64|431.45|429.75|431.46|429.76|431.34|429.64|9
1731312390000|2024-11-11 08:06:30|431.44|429.74|431.42|429.72|431.45|429.75|431.31|429.61|13
1731312400000|2024-11-11 08:06:40|431.34|429.64|431.48|429.78|431.58|429.88|431.34|429.64|24
1731312410000|2024-11-11 08:06:50|431.49|429.79|431.56|429.86|431.62|429.92|431.49|429.79|18
1731312420000|2024-11-11 08:07:00|431.53|429.83|431.53|429.83|431.59|429.89|431.53|429.83|4
1731312430000|2024-11-11 08:07:10|431.61|429.91|431.8|430.1|431.84|430.14|431.55|429.85|13
1731312440000|2024-11-11 08:07:20|431.85|430.15|431.8|430.1|431.97|430.27|431.8|430.1|19
1731312450000|2024-11-11 08:07:30|431.77|430.07|431.75|430.05|431.77|430.07|431.75|430.05|2
1731312460000|2024-11-11 08:07:40|431.66|429.96|431.54|429.84|431.66|429.96|431.54|429.84|3
1731312480000|2024-11-11 08:08:00|431.61|429.91|431.54|429.84|431.68|429.98|431.54|429.84|6
1731312510000|2024-11-11 08:08:30|431.57|429.87|431.57|429.87|431.57|429.87|431.56|429.86|5
1731312520000|2024-11-11 08:08:40|431.58|429.88|432.02|430.32|432.11|430.41|431.58|429.88|28
1731312540000|2024-11-11 08:09:00|431.88|430.18|431.74|430.04|431.88|430.18|431.74|430.04|2
1731312550000|2024-11-11 08:09:10|431.67|429.97|432.27|430.57|432.3|430.6|431.57|429.87|23
1731312560000|2024-11-11 08:09:20|432.29|430.59|432.12|430.42|432.32|430.62|432.12|430.42|26
1731312570000|2024-11-11 08:09:30|432.08|430.38|432.02|430.32|432.08|430.38|431.93|430.23|27
1731312580000|2024-11-11 08:09:40|431.98|430.28|432.15|430.45|432.15|430.45|431.98|430.28|20
1731312590000|2024-11-11 08:09:50|432.18|430.48|431.98|430.28|432.18|430.48|431.98|430.28|27
1731312600000|2024-11-11 08:10:00|431.99|430.29|431.76|430.06|431.99|430.29|431.74|430.04|27
1731312610000|2024-11-11 08:10:10|431.77|430.07|431.66|429.96|431.79|430.09|431.66|429.96|22
1731312620000|2024-11-11 08:10:20|431.65|429.95|431.68|429.98|431.74|430.04|431.36|429.66|21
1731312630000|2024-11-11 08:10:30|431.69|429.99|431.79|430.09|431.81|430.11|431.61|429.91|21
1731312640000|2024-11-11 08:10:40|431.78|430.08|431.8|430.1|431.86|430.16|431.75|430.05|15
1731312650000|2024-11-11 08:10:50|431.83|430.13|431.89|430.19|431.96|430.26|431.81|430.11|22
1731312660000|2024-11-11 08:11:00|431.88|430.18|432|430.3|432|430.3|431.77|430.07|26
1731312670000|2024-11-11 08:11:10|432.01|430.31|431.86|430.16|432.02|430.32|431.83|430.13|26
1731312680000|2024-11-11 08:11:20|431.85|430.15|431.64|429.94|431.85|430.15|431.57|429.87|31
1731312690000|2024-11-11 08:11:30|431.66|429.96|431.62|429.92|431.67|429.97|431.61|429.91|11
1731312700000|2024-11-11 08:11:40|431.63|429.93|431.59|429.89|431.63|429.93|431.55|429.85|18
1731312710000|2024-11-11 08:11:50|431.55|429.85|431.47|429.77|431.55|429.85|431.47|429.77|26
1731312720000|2024-11-11 08:12:00|431.48|429.78|431.63|429.93|431.63|429.93|431.48|429.78|14
1731312730000|2024-11-11 08:12:10|431.62|429.92|431.44|429.74|431.63|429.93|431.43|429.73|20
1731312740000|2024-11-11 08:12:20|431.45|429.75|431.49|429.79|431.49|429.79|431.44|429.74|5
1731312750000|2024-11-11 08:12:30|431.5|429.8|431.5|429.8|431.5|429.8|431.5|429.8|1
1731312760000|2024-11-11 08:12:40|431.51|429.81|431.55|429.85|431.55|429.85|431.51|429.81|5
1731312770000|2024-11-11 08:12:50|431.67|429.97|431.67|429.97|431.68|429.98|431.67|429.97|3
1731312780000|2024-11-11 08:13:00|431.68|429.98|431.69|429.99|431.69|429.99|431.68|429.98|2
1731312790000|2024-11-11 08:13:10|431.7|430|431.67|429.97|431.7|430|431.67|429.97|7
1731312800000|2024-11-11 08:13:20|431.68|429.98|431.68|429.98|431.68|429.98|431.68|429.98|1
1731312810000|2024-11-11 08:13:30|431.69|429.99|431.67|429.97|431.7|430|431.67|429.97|3
1731312840000|2024-11-11 08:14:00|431.68|429.98|432.1|430.4|432.11|430.41|431.68|429.98|18
1731312850000|2024-11-11 08:14:10|432.09|430.39|432.13|430.43|432.13|430.43|432.05|430.35|20
1731312860000|2024-11-11 08:14:20|432.09|430.39|432.09|430.39|432.11|430.41|432.09|430.39|6
1731312870000|2024-11-11 08:14:30|432.1|430.4|432.08|430.38|432.13|430.43|432.08|430.38|6
1731312880000|2024-11-11 08:14:40|431.96|430.26|431.95|430.25|431.97|430.27|431.91|430.21|19
1731312890000|2024-11-11 08:14:50|431.97|430.27|431.87|430.17|431.97|430.27|431.84|430.14|18
1731312900000|2024-11-11 08:15:00|431.84|430.14|431.74|430.04|431.84|430.14|431.74|430.04|6
1731312910000|2024-11-11 08:15:10|431.76|430.06|431.74|430.04|431.76|430.06|431.68|429.98|23
1731312920000|2024-11-11 08:15:20|431.76|430.06|431.87|430.17|431.87|430.17|431.75|430.05|13
1731312940000|2024-11-11 08:15:40|431.88|430.18|432.13|430.43|432.13|430.43|431.88|430.18|9
1731312950000|2024-11-11 08:15:50|432.24|430.54|432.39|430.69|432.39|430.69|432.24|430.54|6
1731312960000|2024-11-11 08:16:00|432.4|430.7|432.41|430.71|432.41|430.71|432.4|430.7|2
1731312970000|2024-11-11 08:16:10|432.61|430.91|432.23|430.53|432.81|431.11|432.23|430.53|18
1731312980000|2024-11-11 08:16:20|432.22|430.52|432.71|431.01|432.76|431.06|432.22|430.52|27
1731312990000|2024-11-11 08:16:30|432.52|430.82|432.45|430.75|432.52|430.82|432.45|430.75|2
1731313000000|2024-11-11 08:16:40|432.46|430.76|432.52|430.82|432.57|430.87|432.46|430.76|15
1731313010000|2024-11-11 08:16:50|432.51|430.81|432.56|430.86|432.62|430.92|432.46|430.76|28
1731313020000|2024-11-11 08:17:00|432.57|430.87|432.45|430.75|432.67|430.97|432.45|430.75|20
1731313030000|2024-11-11 08:17:10|432.23|430.53|432.19|430.49|432.23|430.53|432.19|430.49|2
1731313050000|2024-11-11 08:17:30|432.18|430.48|431.74|430.04|432.18|430.48|431.74|430.04|6
1731313060000|2024-11-11 08:17:40|431.76|430.06|431.74|430.04|431.77|430.07|431.74|430.04|13
1731313070000|2024-11-11 08:17:50|431.77|430.07|431.82|430.12|431.87|430.17|431.75|430.05|19
1731313080000|2024-11-11 08:18:00|431.8|430.1|432.01|430.31|432.17|430.47|431.8|430.1|30
1731313090000|2024-11-11 08:18:10|432|430.3|432|430.3|432|430.3|432|430.3|1
1731313100000|2024-11-11 08:18:20|432.01|430.31|432|430.3|432.01|430.31|432|430.3|2
1731313120000|2024-11-11 08:18:40|432.01|430.31|432.11|430.41|432.19|430.49|432|430.3|21
1731313130000|2024-11-11 08:18:50|432.12|430.42|432.11|430.41|432.13|430.43|432.07|430.37|20
1731313140000|2024-11-11 08:19:00|432.14|430.44|432.19|430.49|432.19|430.49|432.11|430.41|19
1731313150000|2024-11-11 08:19:10|432.16|430.46|432.16|430.46|432.16|430.46|432.16|430.46|1
1731313160000|2024-11-11 08:19:20|432.17|430.47|432.18|430.48|432.19|430.49|432.13|430.43|13
1731313170000|2024-11-11 08:19:30|432.17|430.47|432.14|430.44|432.17|430.47|432.09|430.39|20
1731313180000|2024-11-11 08:19:40|432.12|430.42|432.06|430.36|432.12|430.42|432.06|430.36|18
1731313190000|2024-11-11 08:19:50|432.09|430.39|432.16|430.46|432.19|430.49|432.08|430.38|16
1731313200000|2024-11-11 08:20:00|432.17|430.47|432.14|430.44|432.19|430.49|432.14|430.44|12
1731313210000|2024-11-11 08:20:10|432.18|430.48|432.02|430.32|432.18|430.48|432|430.3|16
1731313220000|2024-11-11 08:20:20|432.01|430.31|432|430.3|432.06|430.36|432|430.3|6
1731313230000|2024-11-11 08:20:30|432.01|430.31|432|430.3|432.01|430.31|432|430.3|4
1731313250000|2024-11-11 08:20:50|431.99|430.29|431.71|430.01|431.99|430.29|431.67|429.97|14
1731313260000|2024-11-11 08:21:00|431.74|430.04|431.9|430.2|431.96|430.26|431.73|430.03|29
1731313270000|2024-11-11 08:21:10|431.93|430.23|431.81|430.11|432.03|430.33|431.81|430.11|28
1731313280000|2024-11-11 08:21:20|431.85|430.15|431.77|430.07|431.87|430.17|431.74|430.04|27
1731313290000|2024-11-11 08:21:30|431.78|430.08|431.7|430|431.83|430.13|431.69|429.99|23
1731313300000|2024-11-11 08:21:40|431.72|430.02|431.72|430.02|431.74|430.04|431.7|430|9
1731313310000|2024-11-11 08:21:50|431.64|429.94|431.57|429.87|431.68|429.98|431.57|429.87|21
1731313320000|2024-11-11 08:22:00|431.59|429.89|431.79|430.09|431.83|430.13|431.59|429.89|30
1731313330000|2024-11-11 08:22:10|431.82|430.12|431.63|429.93|431.82|430.12|431.6|429.9|22
1731313340000|2024-11-11 08:22:20|431.64|429.94|431.56|429.86|431.69|429.99|431.56|429.86|22
1731313370000|2024-11-11 08:22:50|431.55|429.85|431.5|429.8|431.55|429.85|431.5|429.8|9
1731313380000|2024-11-11 08:23:00|431.49|429.79|431.48|429.78|431.55|429.85|431.48|429.78|9
1731313390000|2024-11-11 08:23:10|431.47|429.77|431.41|429.71|431.47|429.77|431.39|429.69|11
1731313400000|2024-11-11 08:23:20|431.4|429.7|431.21|429.51|431.49|429.79|431.21|429.51|7
1731313410000|2024-11-11 08:23:30|431.2|429.5|431.03|429.33|431.2|429.5|431.03|429.33|9
1731313420000|2024-11-11 08:23:40|431.07|429.37|431|429.3|431.07|429.37|430.82|429.12|24
1731313430000|2024-11-11 08:23:50|431.01|429.31|431.07|429.37|431.07|429.37|431.01|429.31|13
1731313440000|2024-11-11 08:24:00|431.08|429.38|430.79|429.09|431.08|429.38|430.79|429.09|19
1731313450000|2024-11-11 08:24:10|430.8|429.1|430.43|428.73|430.81|429.11|430.43|428.73|23
1731313460000|2024-11-11 08:24:20|430.45|428.75|430.39|428.69|430.46|428.76|430.39|428.69|9
1731313470000|2024-11-11 08:24:30|430.4|428.7|430.29|428.59|430.4|428.7|430.05|428.35|21
1731313480000|2024-11-11 08:24:40|430.26|428.56|430.28|428.58|430.33|428.63|430.24|428.54|20
1731313490000|2024-11-11 08:24:50|430.27|428.57|429.99|428.29|430.35|428.65|429.95|428.25|21
1731313500000|2024-11-11 08:25:00|429.94|428.24|430.14|428.44|430.14|428.44|429.89|428.19|15
1731313510000|2024-11-11 08:25:10|430.18|428.48|430.2|428.5|430.54|428.84|430.17|428.47|24
1731313520000|2024-11-11 08:25:20|430.17|428.47|430.05|428.35|430.17|428.47|430|428.3|24
1731313530000|2024-11-11 08:25:30|430.03|428.33|429.44|427.74|430.03|428.33|429.39|427.69|36
1731313540000|2024-11-11 08:25:40|429.5|427.8|429.39|427.69|429.52|427.82|429.36|427.66|24
1731313550000|2024-11-11 08:25:50|429.38|427.68|429.38|427.68|429.41|427.71|429.35|427.65|17
1731313560000|2024-11-11 08:26:00|429.35|427.65|429.29|427.59|429.35|427.65|429.29|427.59|16
1731313570000|2024-11-11 08:26:10|429.28|427.58|429.28|427.58|429.31|427.61|429.25|427.55|9
1731313580000|2024-11-11 08:26:20|429.32|427.62|429.46|427.76|429.53|427.83|429.32|427.62|21
1731313590000|2024-11-11 08:26:30|429.49|427.79|429.35|427.65|429.5|427.8|429.35|427.65|12
1731313600000|2024-11-11 08:26:40|429.36|427.66|429.44|427.74|429.45|427.75|429.35|427.65|10
1731313610000|2024-11-11 08:26:50|429.41|427.71|429.39|427.69|429.46|427.76|429.34|427.64|14
1731313620000|2024-11-11 08:27:00|429.38|427.68|429.65|427.95|429.66|427.96|429.32|427.62|16
1731313630000|2024-11-11 08:27:10|429.67|427.97|429.77|428.07|429.77|428.07|429.66|427.96|19
1731313640000|2024-11-11 08:27:20|429.78|428.08|429.87|428.17|429.94|428.24|429.78|428.08|16
1731313650000|2024-11-11 08:27:30|429.88|428.18|430.03|428.33|430.03|428.33|429.88|428.18|17
1731313660000|2024-11-11 08:27:40|430.05|428.35|430.13|428.43|430.2|428.5|430.05|428.35|16
1731313670000|2024-11-11 08:27:50|430.15|428.45|430.37|428.67|430.38|428.68|430.15|428.45|11
1731313680000|2024-11-11 08:28:00|430.36|428.66|430.27|428.57|430.37|428.67|430.27|428.57|12
1731313690000|2024-11-11 08:28:10|430.31|428.61|430.39|428.69|430.39|428.69|430.31|428.61|3
1731313700000|2024-11-11 08:28:20|430.38|428.68|430.36|428.66|430.38|428.68|430.32|428.62|9
1731313710000|2024-11-11 08:28:30|430.35|428.65|430.25|428.55|430.35|428.65|430.25|428.55|11
1731313720000|2024-11-11 08:28:40|430.12|428.42|430.1|428.4|430.12|428.42|430.07|428.37|10
1731313730000|2024-11-11 08:28:50|430.09|428.39|430.07|428.37|430.1|428.4|430.06|428.36|8
1731313740000|2024-11-11 08:29:00|430.06|428.36|430.1|428.4|430.1|428.4|430.05|428.35|5
1731313750000|2024-11-11 08:29:10|430.09|428.39|430.07|428.37|430.09|428.39|430.07|428.37|5
1731313760000|2024-11-11 08:29:20|430.1|428.4|430.08|428.38|430.1|428.4|430.08|428.38|3
1731313770000|2024-11-11 08:29:30|430.07|428.37|429.82|428.12|430.1|428.4|429.82|428.12|8
1731313780000|2024-11-11 08:29:40|429.81|428.11|429.82|428.12|429.82|428.12|429.55|427.85|16
1731313790000|2024-11-11 08:29:50|429.81|428.11|429.74|428.04|429.81|428.11|429.74|428.04|3
1731313800000|2024-11-11 08:30:00|429.73|428.03|429.78|428.08|429.81|428.11|429.61|427.91|15
1731313810000|2024-11-11 08:30:10|429.77|428.07|429.39|427.69|429.77|428.07|429.39|427.69|19
1731313820000|2024-11-11 08:30:20|429.4|427.7|429.32|427.62|429.44|427.74|429.22|427.52|23
1731313830000|2024-11-11 08:30:30|429.33|427.63|428.98|427.28|429.37|427.67|428.94|427.24|21
1731313840000|2024-11-11 08:30:40|428.97|427.27|428.88|427.18|428.98|427.28|428.83|427.13|19
1731313850000|2024-11-11 08:30:50|428.9|427.2|428.94|427.24|428.94|427.24|428.9|427.2|13
1731313860000|2024-11-11 08:31:00|428.85|427.15|428.81|427.11|428.91|427.21|428.64|426.94|26
1731313870000|2024-11-11 08:31:10|428.82|427.12|429.34|427.64|429.41|427.71|428.82|427.12|30
1731313880000|2024-11-11 08:31:20|429.32|427.62|429.72|428.02|429.77|428.07|429.31|427.61|16
1731313890000|2024-11-11 08:31:30|429.73|428.03|429.55|427.85|429.75|428.05|429.55|427.85|10
1731313900000|2024-11-11 08:31:40|429.52|427.82|429.39|427.69|429.64|427.94|429.39|427.69|19
1731313910000|2024-11-11 08:31:50|429.4|427.7|429.76|428.06|429.79|428.09|429.33|427.63|20
1731313920000|2024-11-11 08:32:00|429.77|428.07|430.01|428.31|430.01|428.31|429.62|427.92|23
1731313930000|2024-11-11 08:32:10|430.02|428.32|429.99|428.29|430.03|428.33|429.95|428.25|14
1731313940000|2024-11-11 08:32:20|430.01|428.31|429.9|428.2|430.07|428.37|429.87|428.17|16
1731313950000|2024-11-11 08:32:30|429.92|428.22|430.32|428.62|430.32|428.62|429.92|428.22|14
1731313960000|2024-11-11 08:32:40|430.35|428.65|430.31|428.61|430.7|429|430.31|428.61|19
1731313970000|2024-11-11 08:32:50|430.3|428.6|430.11|428.41|430.3|428.6|430.07|428.37|15
1731313980000|2024-11-11 08:33:00|430.1|428.4|430.2|428.5|430.29|428.59|430.07|428.37|16
1731313990000|2024-11-11 08:33:10|430.19|428.49|430.29|428.59|430.29|428.59|430.04|428.34|17
1731314000000|2024-11-11 08:33:20|430.3|428.6|430.68|428.98|430.68|428.98|430.3|428.6|24
1731314010000|2024-11-11 08:33:30|430.67|428.97|430.85|429.15|430.91|429.21|430.67|428.97|25
1731314020000|2024-11-11 08:33:40|430.83|429.13|431.08|429.38|431.08|429.38|430.81|429.11|22
1731314030000|2024-11-11 08:33:50|431.09|429.39|431.1|429.4|431.1|429.4|430.98|429.28|24
1731314040000|2024-11-11 08:34:00|431.11|429.41|431.03|429.33|431.12|429.42|430.97|429.27|25
1731314050000|2024-11-11 08:34:10|431.04|429.34|431.01|429.31|431.06|429.36|431|429.3|23
1731314060000|2024-11-11 08:34:20|431.03|429.33|430.97|429.27|431.03|429.33|430.97|429.27|10
1731314070000|2024-11-11 08:34:30|430.98|429.28|430.97|429.27|430.98|429.28|430.97|429.27|2
1731314090000|2024-11-11 08:34:50|430.96|429.26|430.95|429.25|430.96|429.26|430.95|429.25|2
1731314100000|2024-11-11 08:35:00|430.97|429.27|430.97|429.27|430.98|429.28|430.92|429.22|12
1731314140000|2024-11-11 08:35:40|430.98|429.28|430.97|429.27|430.98|429.28|430.97|429.27|4
1731314150000|2024-11-11 08:35:50|430.98|429.28|431.02|429.32|431.02|429.32|430.98|429.28|5
1731314160000|2024-11-11 08:36:00|430.97|429.27|431.25|429.55|431.41|429.71|430.97|429.27|8
1731314170000|2024-11-11 08:36:10|431.24|429.54|431.09|429.39|431.24|429.54|430.93|429.23|25
1731314180000|2024-11-11 08:36:20|431.11|429.41|431.29|429.59|431.36|429.66|431.11|429.41|19
1731314190000|2024-11-11 08:36:30|431.27|429.57|430.78|429.08|431.27|429.57|430.77|429.07|23
1731314200000|2024-11-11 08:36:40|430.81|429.11|431.25|429.55|431.3|429.6|430.81|429.11|19
1731314210000|2024-11-11 08:36:50|431.27|429.57|431.16|429.46|431.27|429.57|431.14|429.44|8
1731314220000|2024-11-11 08:37:00|431.15|429.45|431.2|429.5|431.2|429.5|431.15|429.45|6
1731314230000|2024-11-11 08:37:10|431.16|429.46|431.41|429.71|431.41|429.71|431.16|429.46|7
1731314240000|2024-11-11 08:37:20|431.6|429.9|431.98|430.28|432.09|430.39|431.6|429.9|31
1731314250000|2024-11-11 08:37:30|431.95|430.25|432.09|430.39|432.09|430.39|431.83|430.13|23
1731314260000|2024-11-11 08:37:40|432.1|430.4|432.37|430.67|432.38|430.68|432.08|430.38|26
1731314270000|2024-11-11 08:37:50|432.38|430.68|432.16|430.46|432.38|430.68|432.16|430.46|13
1731314280000|2024-11-11 08:38:00|432.06|430.36|432.09|430.39|432.18|430.48|432.03|430.33|24
1731314290000|2024-11-11 08:38:10|432.11|430.41|432.33|430.63|432.43|430.73|432.11|430.41|30
1731314300000|2024-11-11 08:38:20|432.35|430.65|432.34|430.64|432.35|430.65|432.31|430.61|10
1731314310000|2024-11-11 08:38:30|432.35|430.65|432.11|430.41|432.36|430.66|432.09|430.39|23
1731314320000|2024-11-11 08:38:40|432.1|430.4|431.93|430.23|432.23|430.53|431.93|430.23|29
1731314330000|2024-11-11 08:38:50|431.92|430.22|432.1|430.4|432.1|430.4|431.92|430.22|5
1731314350000|2024-11-11 08:39:10|432.26|430.56|432.36|430.66|432.36|430.66|432.26|430.56|4
1731314410000|2024-11-11 08:40:10|432.37|430.67|432.62|430.92|432.62|430.92|432.37|430.67|8
1731314420000|2024-11-11 08:40:20|432.63|430.93|432.89|431.19|432.89|431.19|432.63|430.93|10
1731314470000|2024-11-11 08:41:10|432.9|431.2|433.09|431.39|433.11|431.41|432.9|431.2|10
1731314480000|2024-11-11 08:41:20|433.08|431.38|433.15|431.45|433.15|431.45|433.07|431.37|15
1731314490000|2024-11-11 08:41:30|433.14|431.44|433.01|431.31|433.14|431.44|432.98|431.28|16
1731314500000|2024-11-11 08:41:40|433.02|431.32|432.97|431.27|433.08|431.38|432.9|431.2|26
1731314510000|2024-11-11 08:41:50|432.96|431.26|432.92|431.22|433.01|431.31|432.9|431.2|27
1731314520000|2024-11-11 08:42:00|432.91|431.21|432.86|431.16|432.98|431.28|432.84|431.14|22
1731314530000|2024-11-11 08:42:10|432.84|431.14|432.89|431.19|432.89|431.19|432.82|431.12|13
1731314560000|2024-11-11 08:42:40|432.9|431.2|433.08|431.38|433.15|431.45|432.9|431.2|13
1731314570000|2024-11-11 08:42:50|433.07|431.37|433.14|431.44|433.14|431.44|433.07|431.37|13
1731314580000|2024-11-11 08:43:00|433.15|431.45|433.17|431.47|433.17|431.47|433.15|431.45|3
1731314590000|2024-11-11 08:43:10|433.12|431.42|433.17|431.47|433.17|431.47|433.12|431.42|2
1731314620000|2024-11-11 08:43:40|433.22|431.52|433.17|431.47|433.22|431.52|433.17|431.47|3
1731314630000|2024-11-11 08:43:50|433.21|431.51|433.22|431.52|433.26|431.56|433.19|431.49|8
1731314640000|2024-11-11 08:44:00|433.23|431.53|433.29|431.59|433.34|431.64|433.23|431.53|21
1731314650000|2024-11-11 08:44:10|433.28|431.58|433.25|431.55|433.29|431.59|433.25|431.55|13
1731314660000|2024-11-11 08:44:20|433.23|431.53|433.32|431.62|433.32|431.62|433.22|431.52|14
1731314670000|2024-11-11 08:44:30|433.33|431.63|433.31|431.61|433.34|431.64|433.3|431.6|10
1731314680000|2024-11-11 08:44:40|433.28|431.58|433.34|431.64|433.34|431.64|433.27|431.57|12
1731314700000|2024-11-11 08:45:00|433.53|431.83|433.79|432.09|433.79|432.09|433.53|431.83|5
1731314710000|2024-11-11 08:45:10|433.76|432.06|433.54|431.84|433.76|432.06|433.54|431.84|13
1731314720000|2024-11-11 08:45:20|433.57|431.87|433.57|431.87|433.59|431.89|433.57|431.87|4
1731314730000|2024-11-11 08:45:30|433.39|431.69|432.85|431.15|433.39|431.69|432.85|431.15|14
1731314740000|2024-11-11 08:45:40|432.92|431.22|433|431.3|433|431.3|432.92|431.22|6
1731314750000|2024-11-11 08:45:50|433.01|431.31|433|431.3|433.04|431.34|433|431.3|8
1731314760000|2024-11-11 08:46:00|433.01|431.31|433.25|431.55|433.26|431.56|433.01|431.31|9
1731314770000|2024-11-11 08:46:10|433.24|431.54|433.25|431.55|433.25|431.55|433.24|431.54|8
1731314780000|2024-11-11 08:46:20|433.24|431.54|433.26|431.56|433.26|431.56|433.23|431.53|6
1731314800000|2024-11-11 08:46:40|433.09|431.39|432.82|431.12|433.09|431.39|432.82|431.12|16
1731314810000|2024-11-11 08:46:50|432.76|431.06|432.82|431.12|432.82|431.12|432.75|431.05|6
1731314820000|2024-11-11 08:47:00|432.91|431.21|433|431.3|433|431.3|432.91|431.21|2
1731314830000|2024-11-11 08:47:10|433.04|431.34|433.36|431.66|433.36|431.66|433.04|431.34|3
1731314850000|2024-11-11 08:47:30|433.2|431.5|432.79|431.09|433.2|431.5|432.79|431.09|12
1731314860000|2024-11-11 08:47:40|432.8|431.1|432.8|431.1|432.84|431.14|432.71|431.01|13
1731314870000|2024-11-11 08:47:50|432.81|431.11|432.84|431.14|432.84|431.14|432.81|431.11|12
1731314880000|2024-11-11 08:48:00|432.98|431.28|432.94|431.24|433.07|431.37|432.94|431.24|12
1731314890000|2024-11-11 08:48:10|432.9|431.2|432.7|431|432.9|431.2|432.67|430.97|24
1731314900000|2024-11-11 08:48:20|432.69|430.99|432.84|431.14|432.84|431.14|432.68|430.98|11
1731314920000|2024-11-11 08:48:40|432.85|431.15|433.1|431.4|433.1|431.4|432.85|431.15|6
1731314930000|2024-11-11 08:48:50|433.09|431.39|433.09|431.39|433.09|431.39|433.02|431.32|16
1731314940000|2024-11-11 08:49:00|433.1|431.4|433.1|431.4|433.1|431.4|433.08|431.38|4
1731314970000|2024-11-11 08:49:30|433.06|431.36|433.51|431.81|433.51|431.81|433.03|431.33|16
1731314980000|2024-11-11 08:49:40|433.45|431.75|433.49|431.79|433.49|431.79|433.39|431.69|7
1731315000000|2024-11-11 08:50:00|433.5|431.8|433.48|431.78|433.5|431.8|433.41|431.71|14
1731315010000|2024-11-11 08:50:10|433.47|431.77|433.47|431.77|433.48|431.78|433.46|431.76|6
1731315020000|2024-11-11 08:50:20|433.46|431.76|433.45|431.75|433.51|431.81|433.44|431.74|17
1731315030000|2024-11-11 08:50:30|433.46|431.76|433.5|431.8|433.51|431.81|433.46|431.76|10
1731315040000|2024-11-11 08:50:40|433.47|431.77|433.79|432.09|433.79|432.09|433.47|431.77|9
1731315060000|2024-11-11 08:51:00|433.8|432.1|433.79|432.09|433.8|432.1|433.79|432.09|2
1731315100000|2024-11-11 08:51:40|433.8|432.1|433.81|432.11|433.81|432.11|433.8|432.1|2
1731315110000|2024-11-11 08:51:50|433.82|432.12|433.79|432.09|433.83|432.13|433.79|432.09|6
1731315120000|2024-11-11 08:52:00|433.71|432.01|433.53|431.83|433.71|432.01|433.52|431.82|3
1731315140000|2024-11-11 08:52:20|433.54|431.84|433.53|431.83|433.54|431.84|433.53|431.83|2
1731315150000|2024-11-11 08:52:30|433.4|431.7|433.53|431.83|433.53|431.83|433.4|431.7|7
1731315160000|2024-11-11 08:52:40|433.44|431.74|433.42|431.72|433.47|431.77|433.4|431.7|22
1731315170000|2024-11-11 08:52:50|433.43|431.73|433.39|431.69|433.48|431.78|433.32|431.62|23
1731315180000|2024-11-11 08:53:00|433.4|431.7|433.41|431.71|433.43|431.73|433.34|431.64|26
1731315190000|2024-11-11 08:53:10|433.37|431.67|433.53|431.83|433.53|431.83|433.37|431.67|9
1731315230000|2024-11-11 08:53:50|433.38|431.68|433.36|431.66|433.41|431.71|433.32|431.62|14
1731315240000|2024-11-11 08:54:00|433.37|431.67|433.43|431.73|433.43|431.73|433.33|431.63|19
1731315250000|2024-11-11 08:54:10|433.41|431.71|433.44|431.74|433.59|431.89|433.41|431.71|15
1731315260000|2024-11-11 08:54:20|433.48|431.78|433.53|431.83|433.58|431.88|433.48|431.78|17
1731315270000|2024-11-11 08:54:30|433.54|431.84|433.46|431.76|433.56|431.86|433.44|431.74|21
1731315280000|2024-11-11 08:54:40|433.45|431.75|433.63|431.93|433.65|431.95|433.45|431.75|28
1731315290000|2024-11-11 08:54:50|433.64|431.94|433.55|431.85|433.65|431.95|433.52|431.82|24
1731315300000|2024-11-11 08:55:00|433.56|431.86|433.49|431.79|433.57|431.87|433.38|431.68|28
1731315310000|2024-11-11 08:55:10|433.5|431.8|433.65|431.95|433.65|431.95|433.5|431.8|10
1731315340000|2024-11-11 08:55:40|433.61|431.91|433.65|431.95|433.65|431.95|433.61|431.91|2
1731315370000|2024-11-11 08:56:10|433.69|431.99|433.66|431.96|433.69|431.99|433.64|431.94|8
1731315380000|2024-11-11 08:56:20|433.63|431.93|433.67|431.97|433.68|431.98|433.55|431.85|16
1731315390000|2024-11-11 08:56:30|433.68|431.98|433.47|431.77|433.72|432.02|433.46|431.76|22
1731315400000|2024-11-11 08:56:40|433.49|431.79|433.35|431.65|433.49|431.79|433.35|431.65|15
1731315410000|2024-11-11 08:56:50|433.17|431.47|433.17|431.47|433.17|431.47|433.02|431.32|12
1731315420000|2024-11-11 08:57:00|433.19|431.49|433.22|431.52|433.22|431.52|433.19|431.49|4
1731315430000|2024-11-11 08:57:10|433.23|431.53|433.22|431.52|433.24|431.54|433.19|431.49|9
1731315440000|2024-11-11 08:57:20|433.23|431.53|433.19|431.49|433.24|431.54|433.19|431.49|3
1731315490000|2024-11-11 08:58:10|433.37|431.67|433.43|431.73|433.43|431.73|433.37|431.67|2
1731315500000|2024-11-11 08:58:20|433.45|431.75|433.47|431.77|433.47|431.77|433.45|431.75|5
1731315510000|2024-11-11 08:58:30|433.34|431.64|433.25|431.55|433.34|431.64|433.25|431.55|3
1731315520000|2024-11-11 08:58:40|433.23|431.53|433.22|431.52|433.23|431.53|433.15|431.45|13
1731315530000|2024-11-11 08:58:50|433.18|431.48|433.15|431.45|433.18|431.48|433.15|431.45|2
1731315540000|2024-11-11 08:59:00|433.14|431.44|433.1|431.4|433.15|431.45|433.1|431.4|8
1731315550000|2024-11-11 08:59:10|433.09|431.39|433.2|431.5|433.29|431.59|433.09|431.39|16
1731315560000|2024-11-11 08:59:20|433.19|431.49|433.22|431.52|433.22|431.52|433.18|431.48|15
1731315570000|2024-11-11 08:59:30|433.21|431.51|433.15|431.45|433.21|431.51|433.15|431.45|11
1731315580000|2024-11-11 08:59:40|433.16|431.46|433.15|431.45|433.16|431.46|433.15|431.45|2
1731315590000|2024-11-11 08:59:50|433.14|431.44|432.7|431|433.14|431.44|432.7|431|7
1731315600000|2024-11-11 09:00:00|432.6|430.9|432.49|430.79|432.71|431.01|432.48|430.78|26
1731315610000|2024-11-11 09:00:10|432.48|430.78|432.59|430.89|432.61|430.91|432.48|430.78|20
1731315620000|2024-11-11 09:00:20|432.58|430.88|432.53|430.83|432.62|430.92|432.52|430.82|15
1731315630000|2024-11-11 09:00:30|432.55|430.85|432.35|430.65|432.58|430.88|432.18|430.48|20
1731315640000|2024-11-11 09:00:40|432.32|430.62|432.59|430.89|432.59|430.89|432.31|430.61|24
1731315650000|2024-11-11 09:00:50|432.6|430.9|432.57|430.87|432.65|430.95|432.54|430.84|15
1731315660000|2024-11-11 09:01:00|432.58|430.88|432.46|430.76|432.64|430.94|432.46|430.76|20
1731315670000|2024-11-11 09:01:10|432.45|430.75|432.17|430.47|432.45|430.75|432.16|430.46|19
1731315680000|2024-11-11 09:01:20|432.22|430.52|432.53|430.83|432.54|430.84|432.22|430.52|21
1731315690000|2024-11-11 09:01:30|432.52|430.82|432.34|430.64|432.59|430.89|432.23|430.53|30
1731315700000|2024-11-11 09:01:40|432.32|430.62|432.28|430.58|432.32|430.62|432.26|430.56|12
1731315710000|2024-11-11 09:01:50|432.27|430.57|431.91|430.21|432.28|430.58|431.79|430.09|23
1731315720000|2024-11-11 09:02:00|431.95|430.25|431.81|430.11|431.96|430.26|431.78|430.08|23
1731315730000|2024-11-11 09:02:10|431.8|430.1|431.8|430.1|431.87|430.17|431.61|429.91|22
1731315740000|2024-11-11 09:02:20|431.81|430.11|431.81|430.11|431.9|430.2|431.72|430.02|21
1731315750000|2024-11-11 09:02:30|431.82|430.12|432.23|430.53|432.23|430.53|431.82|430.12|28
1731315760000|2024-11-11 09:02:40|432.22|430.52|432.19|430.49|432.34|430.64|432.16|430.46|18
1731315770000|2024-11-11 09:02:50|432.18|430.48|431.95|430.25|432.37|430.67|431.95|430.25|28
1731315780000|2024-11-11 09:03:00|431.97|430.27|432.03|430.33|432.05|430.35|431.86|430.16|22
1731315790000|2024-11-11 09:03:10|432.05|430.35|432.06|430.36|432.12|430.42|431.95|430.25|24
1731315800000|2024-11-11 09:03:20|432.04|430.34|431.72|430.02|432.08|430.38|431.72|430.02|20
1731315810000|2024-11-11 09:03:30|431.61|429.91|430.85|429.15|431.61|429.91|430.85|429.15|24
1731315820000|2024-11-11 09:03:40|430.84|429.14|430.9|429.2|430.92|429.22|430.58|428.88|17
1731315830000|2024-11-11 09:03:50|430.91|429.21|430.91|429.21|431.04|429.34|430.86|429.16|19
1731315840000|2024-11-11 09:04:00|430.88|429.18|430.86|429.16|430.88|429.18|430.51|428.81|10
1731315850000|2024-11-11 09:04:10|430.87|429.17|431.31|429.61|431.37|429.67|430.87|429.17|29
1731315860000|2024-11-11 09:04:20|431.33|429.63|431.56|429.86|431.57|429.87|431.32|429.62|27
1731315870000|2024-11-11 09:04:30|431.55|429.85|431.89|430.19|431.9|430.2|431.55|429.85|18
1731315880000|2024-11-11 09:04:40|431.75|430.05|431.89|430.19|431.92|430.22|431.68|429.98|17
1731315890000|2024-11-11 09:04:50|431.9|430.2|431.89|430.19|431.9|430.2|431.89|430.19|4
1731315900000|2024-11-11 09:05:00|431.9|430.2|431.81|430.11|431.9|430.2|431.55|429.85|26
1731315910000|2024-11-11 09:05:10|431.82|430.12|431.44|429.74|431.82|430.12|431.44|429.74|26
1731315920000|2024-11-11 09:05:20|431.37|429.67|431.69|429.99|431.74|430.04|431.37|429.67|29
1731315930000|2024-11-11 09:05:30|431.72|430.02|431.74|430.04|431.74|430.04|431.66|429.96|14
1731315940000|2024-11-11 09:05:40|431.78|430.08|431.75|430.05|431.91|430.21|431.75|430.05|20
1731315980000|2024-11-11 09:06:20|431.55|429.85|431.55|429.85|431.55|429.85|431.55|429.85|1
1731315990000|2024-11-11 09:06:30|431.52|429.82|431.23|429.53|431.52|429.82|431.2|429.5|5
1731316000000|2024-11-11 09:06:40|431|429.3|430.92|429.22|431|429.3|430.79|429.09|8
1731316010000|2024-11-11 09:06:50|430.95|429.25|430.85|429.15|430.96|429.26|430.76|429.06|10
1731316020000|2024-11-11 09:07:00|430.95|429.25|430.88|429.18|430.95|429.25|430.82|429.12|15
1731316030000|2024-11-11 09:07:10|430.89|429.19|430.88|429.18|431.11|429.41|430.86|429.16|23
1731316040000|2024-11-11 09:07:20|430.87|429.17|430.82|429.12|430.98|429.28|430.66|428.96|29
1731316050000|2024-11-11 09:07:30|430.81|429.11|431.04|429.34|431.04|429.34|430.81|429.11|15
1731316060000|2024-11-11 09:07:40|431.03|429.33|431.04|429.34|431.34|429.64|431.03|429.33|24
1731316070000|2024-11-11 09:07:50|431.06|429.36|431.1|429.4|431.12|429.42|431.04|429.34|14
1731316080000|2024-11-11 09:08:00|431.09|429.39|431.13|429.43|431.15|429.45|431.06|429.36|22
1731316090000|2024-11-11 09:08:10|431.14|429.44|431.31|429.61|431.39|429.69|431.14|429.44|27
1731316100000|2024-11-11 09:08:20|431.32|429.62|431.51|429.81|431.52|429.82|431.31|429.61|21
1731316110000|2024-11-11 09:08:30|431.49|429.79|431.52|429.82|431.52|429.82|431.47|429.77|9
1731316120000|2024-11-11 09:08:40|431.53|429.83|431.57|429.87|431.77|430.07|431.53|429.83|21
1731316130000|2024-11-11 09:08:50|431.59|429.89|431.53|429.83|431.59|429.89|431.51|429.81|16
1731316140000|2024-11-11 09:09:00|431.51|429.81|431.26|429.56|431.51|429.81|431.21|429.51|27
1731316150000|2024-11-11 09:09:10|431.25|429.55|431.21|429.51|431.26|429.56|431.13|429.43|17
1731316160000|2024-11-11 09:09:20|431.25|429.55|430.38|428.68|431.3|429.6|430.37|428.67|21
1731316170000|2024-11-11 09:09:30|430.33|428.63|430.94|429.24|430.94|429.24|430.33|428.63|15
1731316180000|2024-11-11 09:09:40|430.93|429.23|430.94|429.24|430.95|429.25|430.9|429.2|14
1731316190000|2024-11-11 09:09:50|430.95|429.25|431.15|429.45|431.19|429.49|430.94|429.24|17
1731316200000|2024-11-11 09:10:00|431.14|429.44|431.11|429.41|431.2|429.5|431.1|429.4|11
1731316210000|2024-11-11 09:10:10|431.07|429.37|430.92|429.22|431.13|429.43|430.9|429.2|18
1731316220000|2024-11-11 09:10:20|430.93|429.23|430.94|429.24|430.95|429.25|430.87|429.17|22
1731316230000|2024-11-11 09:10:30|430.95|429.25|431.09|429.39|431.12|429.42|430.95|429.25|17
1731316240000|2024-11-11 09:10:40|431.08|429.38|431.45|429.75|431.45|429.75|431.08|429.38|22
1731316250000|2024-11-11 09:10:50|431.53|429.83|431.54|429.84|431.73|430.03|431.47|429.77|20
1731316260000|2024-11-11 09:11:00|431.55|429.85|432.18|430.48|432.21|430.51|431.55|429.85|27
1731316270000|2024-11-11 09:11:10|432.03|430.33|432.19|430.49|432.37|430.67|432.01|430.31|23
1731316280000|2024-11-11 09:11:20|432.14|430.44|432.24|430.54|432.24|430.54|431.91|430.21|28
1731316290000|2024-11-11 09:11:30|432.28|430.58|432.45|430.75|432.49|430.79|432.27|430.57|22
1731316300000|2024-11-11 09:11:40|432.44|430.74|432.22|430.52|432.44|430.74|432.2|430.5|19
1731316310000|2024-11-11 09:11:50|432.21|430.51|432.33|430.63|432.33|430.63|432.19|430.49|23
1731316320000|2024-11-11 09:12:00|432.3|430.6|432.22|430.52|432.34|430.64|432.22|430.52|27
1731316330000|2024-11-11 09:12:10|432.2|430.5|432.31|430.61|432.43|430.73|432.2|430.5|24
1731316340000|2024-11-11 09:12:20|432.3|430.6|432.5|430.8|432.5|430.8|432.25|430.55|22
1731316350000|2024-11-11 09:12:30|432.51|430.81|432.61|430.91|432.65|430.95|432.5|430.8|18
1731316360000|2024-11-11 09:12:40|432.59|430.89|432.74|431.04|432.78|431.08|432.55|430.85|27
1731316370000|2024-11-11 09:12:50|432.77|431.07|432.69|430.99|432.79|431.09|432.68|430.98|22
1731316380000|2024-11-11 09:13:00|432.68|430.98|432.43|430.73|432.68|430.98|432.4|430.7|22
1731316390000|2024-11-11 09:13:10|432.44|430.74|432.5|430.8|432.5|430.8|432.41|430.71|20
1731316400000|2024-11-11 09:13:20|432.51|430.81|432.41|430.71|432.56|430.86|432.38|430.68|22
1731316410000|2024-11-11 09:13:30|432.4|430.7|432.36|430.66|432.4|430.7|432.29|430.59|14
1731316420000|2024-11-11 09:13:40|432.37|430.67|432.49|430.79|432.53|430.83|432.37|430.67|22
1731316430000|2024-11-11 09:13:50|432.5|430.8|432.6|430.9|432.61|430.91|432.44|430.74|20
1731316440000|2024-11-11 09:14:00|432.63|430.93|432.54|430.84|432.63|430.93|432.54|430.84|25
1731316450000|2024-11-11 09:14:10|432.52|430.82|432.62|430.92|432.65|430.95|432.49|430.79|22
1731316460000|2024-11-11 09:14:20|432.64|430.94|432.57|430.87|432.69|430.99|432.38|430.68|23
1731316470000|2024-11-11 09:14:30|432.55|430.85|432.47|430.77|432.55|430.85|432.46|430.76|24
1731316480000|2024-11-11 09:14:40|432.46|430.76|432.48|430.78|432.49|430.79|432.46|430.76|16
1731316490000|2024-11-11 09:14:50|432.47|430.77|432.64|430.94|432.68|430.98|432.47|430.77|16
1731316500000|2024-11-11 09:15:00|432.63|430.93|432.63|430.93|432.78|431.08|432.59|430.89|25
1731316510000|2024-11-11 09:15:10|432.64|430.94|432.43|430.73|432.69|430.99|432.39|430.69|29
1731316520000|2024-11-11 09:15:20|432.42|430.72|431.98|430.28|432.42|430.72|431.95|430.25|25
1731316530000|2024-11-11 09:15:30|431.95|430.25|432.09|430.39|432.24|430.54|431.86|430.16|20
1731316540000|2024-11-11 09:15:40|432.08|430.38|431.8|430.1|432.08|430.38|431.76|430.06|17
1731316550000|2024-11-11 09:15:50|431.88|430.18|432.15|430.45|432.29|430.59|431.88|430.18|25
1731316560000|2024-11-11 09:16:00|432.14|430.44|432.22|430.52|432.25|430.55|431.97|430.27|27
1731316570000|2024-11-11 09:16:10|432.21|430.51|432.33|430.63|432.33|430.63|431.96|430.26|28
1731316580000|2024-11-11 09:16:20|432.34|430.64|432.49|430.79|432.61|430.91|432.22|430.52|30
1731316590000|2024-11-11 09:16:30|432.57|430.87|432.4|430.7|432.61|430.91|432.37|430.67|23
1731316600000|2024-11-11 09:16:40|432.41|430.71|432.26|430.56|432.45|430.75|432.26|430.56|25
1731316610000|2024-11-11 09:16:50|432.27|430.57|432.17|430.47|432.3|430.6|432.13|430.43|19
1731316620000|2024-11-11 09:17:00|432.16|430.46|431.51|429.81|432.2|430.5|431.33|429.63|25
1731316630000|2024-11-11 09:17:10|431.52|429.82|431.3|429.6|431.52|429.82|431.26|429.56|14
1731316640000|2024-11-11 09:17:20|431.18|429.48|430.81|429.11|431.18|429.48|430.73|429.03|23
1731316650000|2024-11-11 09:17:30|430.73|429.03|431.01|429.31|431.07|429.37|430.73|429.03|10
1731316660000|2024-11-11 09:17:40|431.06|429.36|431.46|429.76|431.46|429.76|431.06|429.36|24
1731316670000|2024-11-11 09:17:50|431.69|429.99|432.33|430.63|432.33|430.63|431.69|429.99|21
1731316680000|2024-11-11 09:18:00|432.53|430.83|431.8|430.1|432.57|430.87|431.78|430.08|33
1731316690000|2024-11-11 09:18:10|431.82|430.12|432.12|430.42|432.25|430.55|431.79|430.09|27
1731316700000|2024-11-11 09:18:20|432.1|430.4|432.53|430.83|432.54|430.84|432.1|430.4|30
1731316710000|2024-11-11 09:18:30|432.44|430.74|432.35|430.65|432.52|430.82|432.15|430.45|37
1731316720000|2024-11-11 09:18:40|432.41|430.71|432.26|430.56|432.54|430.84|432.23|430.53|28
1731316730000|2024-11-11 09:18:50|432.23|430.53|431.89|430.19|432.23|430.53|431.89|430.19|27
1731316740000|2024-11-11 09:19:00|431.85|430.15|431.49|429.79|431.85|430.15|431.47|429.77|27
1731316750000|2024-11-11 09:19:10|431.5|429.8|431.7|430|431.81|430.11|431.5|429.8|32
1731316760000|2024-11-11 09:19:20|431.72|430.02|431.51|429.81|431.78|430.08|431.51|429.81|28
1731316770000|2024-11-11 09:19:30|431.49|429.79|431.58|429.88|431.68|429.98|431.44|429.74|28
1731316780000|2024-11-11 09:19:40|431.57|429.87|431.69|429.99|431.69|429.99|431.47|429.77|23
1731316790000|2024-11-11 09:19:50|431.68|429.98|431.49|429.79|431.72|430.02|431.49|429.79|27
1731316800000|2024-11-11 09:20:00|431.48|429.78|431.44|429.74|431.48|429.78|431.29|429.59|25
1731316810000|2024-11-11 09:20:10|431.43|429.73|431.4|429.7|431.6|429.9|431.39|429.69|29
1731316820000|2024-11-11 09:20:20|431.41|429.71|431.02|429.32|431.41|429.71|431.01|429.31|25
1731316830000|2024-11-11 09:20:30|431.01|429.31|431.59|429.89|431.59|429.89|431.01|429.31|22
1731316840000|2024-11-11 09:20:40|431.58|429.88|431.35|429.65|431.58|429.88|431.26|429.56|25
1731316850000|2024-11-11 09:20:50|431.36|429.66|431.38|429.68|431.39|429.69|431.32|429.62|20
1731316860000|2024-11-11 09:21:00|431.37|429.67|431.55|429.85|431.7|430|431.3|429.6|34
1731316870000|2024-11-11 09:21:10|431.53|429.83|433.01|431.31|433.04|431.34|431.52|429.82|33
1731316880000|2024-11-11 09:21:20|433|431.3|432.9|431.2|433.09|431.39|432.8|431.1|23
1731316890000|2024-11-11 09:21:30|432.86|431.16|432.74|431.04|432.95|431.25|432.74|431.04|22
1731316900000|2024-11-11 09:21:40|432.67|430.97|432.3|430.6|432.84|431.14|432.3|430.6|29
1731316910000|2024-11-11 09:21:50|432.24|430.54|432.29|430.59|432.35|430.65|432.2|430.5|26
1731316920000|2024-11-11 09:22:00|432.31|430.61|432.15|430.45|432.49|430.79|432.02|430.32|34
1731316930000|2024-11-11 09:22:10|432.13|430.43|431.97|430.27|432.3|430.6|431.9|430.2|29
1731316940000|2024-11-11 09:22:20|432.01|430.31|431.85|430.15|432.13|430.43|431.85|430.15|27
1731316950000|2024-11-11 09:22:30|431.84|430.14|432.05|430.35|432.05|430.35|431.84|430.14|23
1731316960000|2024-11-11 09:22:40|432.04|430.34|432.09|430.39|432.19|430.49|432.04|430.34|22
1731316970000|2024-11-11 09:22:50|432.13|430.43|432.28|430.58|432.34|430.64|432.13|430.43|28
1731316980000|2024-11-11 09:23:00|432.26|430.56|432.5|430.8|432.56|430.86|432.25|430.55|33
1731316990000|2024-11-11 09:23:10|432.52|430.82|432.76|431.06|432.87|431.17|432.52|430.82|31
1731317000000|2024-11-11 09:23:20|432.74|431.04|432.75|431.05|432.96|431.26|432.74|431.04|27
1731317010000|2024-11-11 09:23:30|432.72|431.02|432.66|430.96|432.72|431.02|432.42|430.72|26
1731317020000|2024-11-11 09:23:40|432.67|430.97|432.53|430.83|432.67|430.97|432.45|430.75|21
1731317030000|2024-11-11 09:23:50|432.55|430.85|432.87|431.17|432.93|431.23|432.54|430.84|31
1731317040000|2024-11-11 09:24:00|432.8|431.1|432.97|431.27|433.07|431.37|432.72|431.02|25
1731317050000|2024-11-11 09:24:10|432.96|431.26|432.67|430.97|432.99|431.29|432.64|430.94|24
1731317060000|2024-11-11 09:24:20|432.64|430.94|432.6|430.9|432.68|430.98|432.46|430.76|18
1731317070000|2024-11-11 09:24:30|432.61|430.91|432.6|430.9|432.66|430.96|432.52|430.82|28
1731317080000|2024-11-11 09:24:40|432.57|430.87|432.58|430.88|432.64|430.94|432.55|430.85|17
1731317090000|2024-11-11 09:24:50|432.59|430.89|432.54|430.84|432.69|430.99|432.54|430.84|16
1731317100000|2024-11-11 09:25:00|432.53|430.83|432.57|430.87|432.57|430.87|432.49|430.79|12
1731317110000|2024-11-11 09:25:10|432.56|430.86|432.5|430.8|432.56|430.86|432.49|430.79|14
1731317120000|2024-11-11 09:25:20|432.51|430.81|432.57|430.87|432.62|430.92|432.51|430.81|14
1731317130000|2024-11-11 09:25:30|432.55|430.85|432.62|430.92|432.67|430.97|432.54|430.84|14
1731317140000|2024-11-11 09:25:40|432.58|430.88|432.55|430.85|432.6|430.9|432.49|430.79|18
1731317150000|2024-11-11 09:25:50|432.56|430.86|432.6|430.9|432.66|430.96|432.54|430.84|17
1731317160000|2024-11-11 09:26:00|432.61|430.91|432.49|430.79|432.61|430.91|432.49|430.79|7
1731317170000|2024-11-11 09:26:10|432.53|430.83|432.53|430.83|432.53|430.83|432.53|430.83|1
1731317180000|2024-11-11 09:26:20|432.57|430.87|432.49|430.79|432.57|430.87|432.49|430.79|12
1731317190000|2024-11-11 09:26:30|432.27|430.57|432.04|430.34|432.27|430.57|431.97|430.27|9
1731317200000|2024-11-11 09:26:40|432.03|430.33|432.21|430.51|432.23|430.53|432.03|430.33|22
1731317210000|2024-11-11 09:26:50|432.22|430.52|432.05|430.35|432.23|430.53|432.05|430.35|15
1731317220000|2024-11-11 09:27:00|431.84|430.14|431.86|430.16|431.86|430.16|431.68|429.98|17
1731317230000|2024-11-11 09:27:10|431.91|430.21|432.03|430.33|432.04|430.34|431.79|430.09|20
1731317240000|2024-11-11 09:27:20|432.02|430.32|432.22|430.52|432.26|430.56|432|430.3|21
1731317250000|2024-11-11 09:27:30|432.21|430.51|432.07|430.37|432.21|430.51|432.02|430.32|17
1731317260000|2024-11-11 09:27:40|432.08|430.38|432.01|430.31|432.08|430.38|432.01|430.31|9
1731317310000|2024-11-11 09:28:30|431.83|430.13|431.06|429.36|431.83|430.13|431.06|429.36|22
1731317320000|2024-11-11 09:28:40|431.07|429.37|430.59|428.89|431.08|429.38|430.57|428.87|9
1731317330000|2024-11-11 09:28:50|430.6|428.9|430.69|428.99|430.7|429|430.6|428.9|5
1731317340000|2024-11-11 09:29:00|430.68|428.98|430.86|429.16|430.93|429.23|430.68|428.98|17
1731317350000|2024-11-11 09:29:10|430.85|429.15|431.08|429.38|431.11|429.41|430.81|429.11|18
1731317360000|2024-11-11 09:29:20|431.05|429.35|431.14|429.44|431.14|429.44|431.02|429.32|23
1731317370000|2024-11-11 09:29:30|431.16|429.46|431.08|429.38|431.18|429.48|430.96|429.26|24
1731317380000|2024-11-11 09:29:40|431.1|429.4|431.17|429.47|431.17|429.47|431.06|429.36|14
1731317390000|2024-11-11 09:29:50|431.16|429.46|431.1|429.4|431.17|429.47|431.09|429.39|10
1731317400000|2024-11-11 09:30:00|431.11|429.41|431.19|429.49|431.19|429.49|431.1|429.4|20
1731317410000|2024-11-11 09:30:10|431.18|429.48|431.07|429.37|431.18|429.48|431.07|429.37|11
1731317420000|2024-11-11 09:30:20|431.09|429.39|431.11|429.41|431.2|429.5|431.09|429.39|22
1731317430000|2024-11-11 09:30:30|431.12|429.42|431.09|429.39|431.16|429.46|431.09|429.39|14
1731317440000|2024-11-11 09:30:40|431.08|429.38|431.11|429.41|431.18|429.48|431.07|429.37|16
1731317450000|2024-11-11 09:30:50|431.1|429.4|431.07|429.37|431.12|429.42|431.07|429.37|9
1731317460000|2024-11-11 09:31:00|430.89|429.19|430.37|428.67|430.89|429.19|430.37|428.67|10
1731317470000|2024-11-11 09:31:10|430.38|428.68|429.89|428.19|430.4|428.7|429.87|428.17|26
1731317480000|2024-11-11 09:31:20|429.9|428.2|429.68|427.98|429.9|428.2|429.64|427.94|22
1731317490000|2024-11-11 09:31:30|429.69|427.99|429.59|427.89|429.69|427.99|429.58|427.88|11
1731317500000|2024-11-11 09:31:40|429.6|427.9|429.63|427.93|429.73|428.03|429.6|427.9|21
1731317510000|2024-11-11 09:31:50|429.71|428.01|429.73|428.03|429.74|428.04|429.61|427.91|18
1731317520000|2024-11-11 09:32:00|429.75|428.05|429.91|428.21|430.04|428.34|429.75|428.05|23
1731317530000|2024-11-11 09:32:10|430|428.3|430.22|428.52|430.22|428.52|429.98|428.28|32
1731317540000|2024-11-11 09:32:20|430.23|428.53|430.3|428.6|430.3|428.6|430.14|428.44|26
1731317550000|2024-11-11 09:32:30|430.35|428.65|430.65|428.95|430.65|428.95|430.35|428.65|21
1731317560000|2024-11-11 09:32:40|430.69|428.99|430.74|429.04|430.8|429.1|430.63|428.93|26
1731317570000|2024-11-11 09:32:50|430.77|429.07|430.86|429.16|430.87|429.17|430.73|429.03|21
1731317580000|2024-11-11 09:33:00|430.87|429.17|431.13|429.43|431.14|429.44|430.84|429.14|23
1731317590000|2024-11-11 09:33:10|431.11|429.41|431.23|429.53|431.23|429.53|431.08|429.38|15
1731317600000|2024-11-11 09:33:20|431.28|429.58|431.38|429.68|431.4|429.7|431.28|429.58|16
1731317610000|2024-11-11 09:33:30|431.4|429.7|431.58|429.88|431.59|429.89|431.39|429.69|21
1731317620000|2024-11-11 09:33:40|431.56|429.86|431.35|429.65|431.58|429.88|431.33|429.63|27
1731317630000|2024-11-11 09:33:50|431.34|429.64|431.4|429.7|431.43|429.73|431.34|429.64|18
1731317640000|2024-11-11 09:34:00|431.42|429.72|431.39|429.69|431.42|429.72|431.33|429.63|20
1731317650000|2024-11-11 09:34:10|431.38|429.68|431.36|429.66|431.58|429.88|431.35|429.65|22
1731317660000|2024-11-11 09:34:20|431.33|429.63|431.33|429.63|431.33|429.63|431.33|429.63|1
1731317670000|2024-11-11 09:34:30|431.37|429.67|431.46|429.76|431.46|429.76|431.34|429.64|23
1731317680000|2024-11-11 09:34:40|431.44|429.74|431.44|429.74|431.48|429.78|431.38|429.68|19
1731317690000|2024-11-11 09:34:50|431.46|429.76|431.49|429.79|431.55|429.85|431.43|429.73|25
1731317700000|2024-11-11 09:35:00|431.48|429.78|431.82|430.12|431.82|430.12|431.48|429.78|24
1731317710000|2024-11-11 09:35:10|431.85|430.15|432|430.3|432|430.3|431.85|430.15|26
1731317720000|2024-11-11 09:35:20|432.07|430.37|432.13|430.43|432.18|430.48|432.07|430.37|25
1731317730000|2024-11-11 09:35:30|432.14|430.44|432.16|430.46|432.19|430.49|432.13|430.43|20
1731317740000|2024-11-11 09:35:40|432.15|430.45|431.88|430.18|432.17|430.47|431.88|430.18|9
1731317750000|2024-11-11 09:35:50|431.9|430.2|431.9|430.2|431.97|430.27|431.88|430.18|12
1731317760000|2024-11-11 09:36:00|431.89|430.19|431.99|430.29|432.08|430.38|431.88|430.18|29
1731317770000|2024-11-11 09:36:10|432|430.3|432.4|430.7|432.55|430.85|431.98|430.28|34
1731317780000|2024-11-11 09:36:20|432.43|430.73|432.17|430.47|432.43|430.73|432.14|430.44|14
1731317790000|2024-11-11 09:36:30|432.14|430.44|432.14|430.44|432.22|430.52|432.14|430.44|8
1731317810000|2024-11-11 09:36:50|432.13|430.43|432.1|430.4|432.13|430.43|432.1|430.4|4
1731317820000|2024-11-11 09:37:00|432.09|430.39|431.96|430.26|432.09|430.39|431.87|430.17|22
1731317830000|2024-11-11 09:37:10|431.92|430.22|431.87|430.17|431.92|430.22|431.87|430.17|2
1731317850000|2024-11-11 09:37:30|431.86|430.16|431.88|430.18|431.98|430.28|431.86|430.16|13
1731317860000|2024-11-11 09:37:40|431.89|430.19|432.12|430.42|432.14|430.44|431.88|430.18|18
1731317870000|2024-11-11 09:37:50|432.11|430.41|432.15|430.45|432.16|430.46|432.09|430.39|11
1731317880000|2024-11-11 09:38:00|432.16|430.46|432.19|430.49|432.36|430.66|432.11|430.41|31
1731317890000|2024-11-11 09:38:10|432.21|430.51|432.35|430.65|432.41|430.71|432.21|430.51|23
1731317900000|2024-11-11 09:38:20|432.39|430.69|432.39|430.69|432.48|430.78|432.39|430.69|20
1731317910000|2024-11-11 09:38:30|432.38|430.68|432.35|430.65|432.38|430.68|432.35|430.65|6
1731317930000|2024-11-11 09:38:50|432.39|430.69|432.56|430.86|432.56|430.86|432.38|430.68|13
1731317940000|2024-11-11 09:39:00|432.53|430.83|432.46|430.76|432.53|430.83|432.41|430.71|23
1731317950000|2024-11-11 09:39:10|432.47|430.77|432.68|430.98|432.71|431.01|432.47|430.77|18
1731317960000|2024-11-11 09:39:20|432.69|430.99|432.78|431.08|432.87|431.17|432.69|430.99|16
1731317970000|2024-11-11 09:39:30|432.77|431.07|432.61|430.91|432.78|431.08|432.61|430.91|10
1731318000000|2024-11-11 09:40:00|432.62|430.92|432.19|430.49|432.62|430.92|432.19|430.49|8
1731318010000|2024-11-11 09:40:10|432.2|430.5|432.36|430.66|432.36|430.66|432.2|430.5|22
1731318020000|2024-11-11 09:40:20|432.38|430.68|432.64|430.94|432.65|430.95|432.38|430.68|27
1731318030000|2024-11-11 09:40:30|432.63|430.93|432.33|430.63|432.64|430.94|432.28|430.58|21
1731318040000|2024-11-11 09:40:40|432.32|430.62|432.51|430.81|432.52|430.82|432.3|430.6|25
1731318050000|2024-11-11 09:40:50|432.48|430.78|432.37|430.67|432.52|430.82|432.37|430.67|21
1731318060000|2024-11-11 09:41:00|432.35|430.65|432.4|430.7|432.4|430.7|432.26|430.56|21
1731318070000|2024-11-11 09:41:10|432.41|430.71|432.39|430.69|432.43|430.73|432.3|430.6|23
1731318080000|2024-11-11 09:41:20|432.38|430.68|432.47|430.77|432.47|430.77|432.38|430.68|19
1731318090000|2024-11-11 09:41:30|432.46|430.76|432.42|430.72|432.47|430.77|432.28|430.58|19
1731318100000|2024-11-11 09:41:40|432.41|430.71|432.21|430.51|432.41|430.71|432.21|430.51|22
1731318110000|2024-11-11 09:41:50|432.22|430.52|432.23|430.53|432.23|430.53|432.16|430.46|12
1731318120000|2024-11-11 09:42:00|432.24|430.54|432.53|430.83|432.53|430.83|432.24|430.54|14
1731318130000|2024-11-11 09:42:10|432.54|430.84|432.49|430.79|432.55|430.85|432.49|430.79|5
1731318140000|2024-11-11 09:42:20|432.42|430.72|432.49|430.79|432.49|430.79|432.39|430.69|5
1731318150000|2024-11-11 09:42:30|432.6|430.9|432.64|430.94|432.66|430.96|432.6|430.9|6
1731318160000|2024-11-11 09:42:40|432.66|430.96|432.56|430.86|432.69|430.99|432.47|430.77|24
1731318170000|2024-11-11 09:42:50|432.54|430.84|432.65|430.95|432.68|430.98|432.53|430.83|20
1731318180000|2024-11-11 09:43:00|432.66|430.96|432.64|430.94|432.68|430.98|432.51|430.81|22
1731318190000|2024-11-11 09:43:10|432.62|430.92|432.69|430.99|432.69|430.99|432.56|430.86|13
1731318210000|2024-11-11 09:43:30|432.7|431|432.54|430.84|432.71|431.01|432.51|430.81|9
1731318220000|2024-11-11 09:43:40|432.52|430.82|432.51|430.81|432.63|430.93|432.47|430.77|30
1731318230000|2024-11-11 09:43:50|432.5|430.8|432.43|430.73|432.62|430.92|432.43|430.73|21
1731318240000|2024-11-11 09:44:00|432.42|430.72|432.36|430.66|432.42|430.72|432.3|430.6|22
1731318250000|2024-11-11 09:44:10|432.38|430.68|432.43|430.73|432.43|430.73|432.38|430.68|6
1731318260000|2024-11-11 09:44:20|432.46|430.76|432.69|430.99|432.69|430.99|432.46|430.76|2
1731318270000|2024-11-11 09:44:30|432.63|430.93|432.49|430.79|432.63|430.93|432.48|430.78|18
1731318280000|2024-11-11 09:44:40|432.48|430.78|432.45|430.75|432.48|430.78|432.44|430.74|15
1731318290000|2024-11-11 09:44:50|432.46|430.76|432.4|430.7|432.46|430.76|432.33|430.63|10
1731318300000|2024-11-11 09:45:00|432.41|430.71|432.3|430.6|432.41|430.71|432.29|430.59|17
1731318310000|2024-11-11 09:45:10|432.29|430.59|432.17|430.47|432.3|430.6|432.13|430.43|9
1731318320000|2024-11-11 09:45:20|432.15|430.45|432.16|430.46|432.2|430.5|432.15|430.45|7
1731318330000|2024-11-11 09:45:30|432.17|430.47|432.2|430.5|432.21|430.51|432.15|430.45|8
1731318340000|2024-11-11 09:45:40|432.21|430.51|432.2|430.5|432.22|430.52|432.19|430.49|10
1731318350000|2024-11-11 09:45:50|432.22|430.52|432.22|430.52|432.22|430.52|432.17|430.47|3
1731318370000|2024-11-11 09:46:10|432.23|430.53|432.47|430.77|432.47|430.77|432.23|430.53|6
1731318380000|2024-11-11 09:46:20|432.48|430.78|432.97|431.27|432.97|431.27|432.48|430.78|11
1731318390000|2024-11-11 09:46:30|432.98|431.28|433|431.3|433.01|431.31|432.97|431.27|9
1731318400000|2024-11-11 09:46:40|433.01|431.31|432.65|430.95|433.01|431.31|432.65|430.95|22
1731318410000|2024-11-11 09:46:50|432.67|430.97|432.63|430.93|432.67|430.97|432.52|430.82|22
1731318420000|2024-11-11 09:47:00|432.68|430.98|432.64|430.94|432.72|431.02|432.53|430.83|20
1731318430000|2024-11-11 09:47:10|432.58|430.88|432.78|431.08|432.78|431.08|432.58|430.88|17
1731318440000|2024-11-11 09:47:20|432.89|431.19|433.02|431.32|433.02|431.32|432.89|431.19|16
1731318450000|2024-11-11 09:47:30|433.03|431.33|433.22|431.52|433.24|431.54|433.01|431.31|18
1731318460000|2024-11-11 09:47:40|433.27|431.57|433.43|431.73|433.46|431.76|433.23|431.53|23
1731318470000|2024-11-11 09:47:50|433.44|431.74|433.65|431.95|433.76|432.06|433.44|431.74|16
1731318480000|2024-11-11 09:48:00|433.63|431.93|434.22|432.52|434.22|432.52|433.63|431.93|16
1731318490000|2024-11-11 09:48:10|434.21|432.51|434.23|432.53|434.31|432.61|434.21|432.51|20
1731318500000|2024-11-11 09:48:20|434.15|432.45|434.12|432.42|434.18|432.48|434.03|432.33|19
1731318510000|2024-11-11 09:48:30|434.13|432.43|434.24|432.54|434.33|432.63|434.12|432.42|23
1731318520000|2024-11-11 09:48:40|434.26|432.56|433.93|432.23|434.28|432.58|433.87|432.17|21
1731318530000|2024-11-11 09:48:50|433.9|432.2|433.95|432.25|433.96|432.26|433.85|432.15|23
1731318540000|2024-11-11 09:49:00|434|432.3|433.93|432.23|434|432.3|433.77|432.07|26
1731318550000|2024-11-11 09:49:10|433.98|432.28|434.19|432.49|434.24|432.54|433.98|432.28|28
1731318560000|2024-11-11 09:49:20|434.21|432.51|434.06|432.36|434.25|432.55|434.05|432.35|23
1731318570000|2024-11-11 09:49:30|434.07|432.37|433.91|432.21|434.07|432.37|433.86|432.16|22
1731318580000|2024-11-11 09:49:40|433.92|432.22|433.92|432.22|433.97|432.27|433.77|432.07|22
1731318590000|2024-11-11 09:49:50|433.93|432.23|433.94|432.24|433.98|432.28|433.92|432.22|22
1731318600000|2024-11-11 09:50:00|433.92|432.22|433.86|432.16|433.94|432.24|433.81|432.11|24
1731318610000|2024-11-11 09:50:10|433.87|432.17|433.83|432.13|433.98|432.28|433.77|432.07|23
1731318620000|2024-11-11 09:50:20|433.82|432.12|433.82|432.12|433.88|432.18|433.79|432.09|14
1731318630000|2024-11-11 09:50:30|433.8|432.1|433.71|432.01|433.82|432.12|433.71|432.01|16
1731318640000|2024-11-11 09:50:40|433.72|432.02|433.47|431.77|433.76|432.06|433.46|431.76|21
1731318650000|2024-11-11 09:50:50|433.48|431.78|433.54|431.84|433.83|432.13|433.46|431.76|21
1731318660000|2024-11-11 09:51:00|433.58|431.88|433.28|431.58|433.59|431.89|433.17|431.47|19
1731318670000|2024-11-11 09:51:10|433.26|431.56|433.58|431.88|433.58|431.88|433.23|431.53|33
1731318680000|2024-11-11 09:51:20|433.59|431.89|433.51|431.81|433.68|431.98|433.45|431.75|21
1731318690000|2024-11-11 09:51:30|433.5|431.8|433.75|432.05|433.75|432.05|433.41|431.71|29
1731318700000|2024-11-11 09:51:40|433.79|432.09|433.91|432.21|433.94|432.24|433.77|432.07|19
1731318710000|2024-11-11 09:51:50|433.88|432.18|433.81|432.11|433.92|432.22|433.81|432.11|14
1731318720000|2024-11-11 09:52:00|433.82|432.12|434.01|432.31|434.11|432.41|433.73|432.03|23
1731318730000|2024-11-11 09:52:10|434.02|432.32|433.92|432.22|434.06|432.36|433.9|432.2|21
1731318740000|2024-11-11 09:52:20|433.93|432.23|434.18|432.48|434.18|432.48|433.93|432.23|18
1731318750000|2024-11-11 09:52:30|434.21|432.51|434.22|432.52|434.33|432.63|434.21|432.51|20
1731318760000|2024-11-11 09:52:40|434.23|432.53|434.38|432.68|434.38|432.68|434.23|432.53|15
1731318770000|2024-11-11 09:52:50|434.39|432.69|434.38|432.68|434.4|432.7|434.34|432.64|11
1731318780000|2024-11-11 09:53:00|434.39|432.69|434.45|432.75|434.45|432.75|434.38|432.68|13
1731318790000|2024-11-11 09:53:10|434.47|432.77|434.48|432.78|434.49|432.79|434.45|432.75|11
1731318800000|2024-11-11 09:53:20|434.47|432.77|434.44|432.74|434.47|432.77|434.3|432.6|16
1731318810000|2024-11-11 09:53:30|434.45|432.75|434.47|432.77|434.47|432.77|434.35|432.65|21
1731318820000|2024-11-11 09:53:40|434.44|432.74|434.53|432.83|434.6|432.9|434.34|432.64|19
1731318830000|2024-11-11 09:53:50|434.54|432.84|434.32|432.62|434.55|432.85|434.32|432.62|18
1731318840000|2024-11-11 09:54:00|434.31|432.61|434.46|432.76|434.46|432.76|434.21|432.51|30
1731318850000|2024-11-11 09:54:10|434.43|432.73|434.51|432.81|434.6|432.9|434.43|432.73|22
1731318860000|2024-11-11 09:54:20|434.5|432.8|434.63|432.93|434.63|432.93|434.4|432.7|26
1731318870000|2024-11-11 09:54:30|434.64|432.94|434.51|432.81|434.64|432.94|434.44|432.74|20
1731318880000|2024-11-11 09:54:40|434.5|432.8|434.48|432.78|434.51|432.81|434.48|432.78|5
1731318890000|2024-11-11 09:54:50|434.47|432.77|434.53|432.83|434.54|432.84|434.43|432.73|12
1731318900000|2024-11-11 09:55:00|434.49|432.79|434.54|432.84|434.54|432.84|434.47|432.77|5
1731318910000|2024-11-11 09:55:10|434.57|432.87|434.79|433.09|434.79|433.09|434.57|432.87|8
1731318930000|2024-11-11 09:55:30|434.83|433.13|434.88|433.18|434.88|433.18|434.83|433.13|4
1731318940000|2024-11-11 09:55:40|434.87|433.17|434.55|432.85|434.88|433.18|434.55|432.85|21
1731318950000|2024-11-11 09:55:50|434.58|432.88|434.64|432.94|434.64|432.94|434.55|432.85|12
1731318960000|2024-11-11 09:56:00|434.63|432.93|434.67|432.97|434.67|432.97|434.62|432.92|10
1731318970000|2024-11-11 09:56:10|434.79|433.09|434.85|433.15|434.88|433.18|434.79|433.09|10
1731318980000|2024-11-11 09:56:20|434.87|433.17|434.88|433.18|434.88|433.18|434.86|433.16|10
1731318990000|2024-11-11 09:56:30|434.89|433.19|435.1|433.4|435.22|433.52|434.89|433.19|21
1731319000000|2024-11-11 09:56:40|435.11|433.41|435.06|433.36|435.14|433.44|435|433.3|15
1731319010000|2024-11-11 09:56:50|435.05|433.35|434.9|433.2|435.06|433.36|434.86|433.16|15
1731319020000|2024-11-11 09:57:00|434.91|433.21|435.03|433.33|435.09|433.39|434.91|433.21|19
1731319030000|2024-11-11 09:57:10|434.99|433.29|435.14|433.44|435.14|433.44|434.92|433.22|20
1731319040000|2024-11-11 09:57:20|435.1|433.4|435.16|433.46|435.21|433.51|435.03|433.33|24
1731319050000|2024-11-11 09:57:30|435.15|433.45|435.04|433.34|435.17|433.47|435.03|433.33|19
1731319060000|2024-11-11 09:57:40|435.07|433.37|434.98|433.28|435.15|433.45|434.87|433.17|17
1731319070000|2024-11-11 09:57:50|434.97|433.27|435|433.3|435.03|433.33|434.84|433.14|18
1731319080000|2024-11-11 09:58:00|435.02|433.32|435.13|433.43|435.13|433.43|434.96|433.26|17
1731319090000|2024-11-11 09:58:10|435.14|433.44|435.11|433.41|435.14|433.44|435.07|433.37|13
1731319100000|2024-11-11 09:58:20|435.1|433.4|435.07|433.37|435.12|433.42|435.03|433.33|20
1731319110000|2024-11-11 09:58:30|435.08|433.38|435.24|433.54|435.24|433.54|435.08|433.38|7
1731319120000|2024-11-11 09:58:40|435.25|433.55|435.23|433.53|435.25|433.55|435.16|433.46|10
1731319130000|2024-11-11 09:58:50|435.2|433.5|435.22|433.52|435.23|433.53|435.2|433.5|4
1731319140000|2024-11-11 09:59:00|435.18|433.48|435.23|433.53|435.23|433.53|435.18|433.48|4
1731319150000|2024-11-11 09:59:10|435.24|433.54|435.22|433.52|435.24|433.54|435.2|433.5|4
1731319160000|2024-11-11 09:59:20|435.23|433.53|435.23|433.53|435.23|433.53|435.22|433.52|3
1731319170000|2024-11-11 09:59:30|435.22|433.52|435.18|433.48|435.23|433.53|435.17|433.47|9
1731319180000|2024-11-11 09:59:40|435.19|433.49|435.23|433.53|435.23|433.53|435.19|433.49|4
1731319190000|2024-11-11 09:59:50|435.24|433.54|435.23|433.53|435.27|433.57|435.23|433.53|6
1731319200000|2024-11-11 10:00:00|435.22|433.52|435.23|433.53|435.23|433.53|435.17|433.47|11
1731319210000|2024-11-11 10:00:10|435.24|433.54|435.38|433.68|435.38|433.68|435.24|433.54|6
1731319220000|2024-11-11 10:00:20|435.36|433.66|435.2|433.5|435.38|433.68|435.02|433.32|20
1731319230000|2024-11-11 10:00:30|435.19|433.49|435.22|433.52|435.29|433.59|435.17|433.47|18
1731319240000|2024-11-11 10:00:40|435.2|433.5|435.12|433.42|435.2|433.5|434.81|433.11|27
1731319250000|2024-11-11 10:00:50|435.09|433.39|434.99|433.29|435.11|433.41|434.89|433.19|29
1731319260000|2024-11-11 10:01:00|434.96|433.26|435.02|433.32|435.17|433.47|434.95|433.25|26
1731319270000|2024-11-11 10:01:10|435.01|433.31|435.17|433.47|435.17|433.47|434.89|433.19|21
1731319280000|2024-11-11 10:01:20|435.19|433.49|434.98|433.28|435.24|433.54|434.98|433.28|20
1731319290000|2024-11-11 10:01:30|434.96|433.26|434.72|433.02|434.96|433.26|434.67|432.97|26
1731319300000|2024-11-11 10:01:40|434.7|433|434.68|432.98|434.8|433.1|434.67|432.97|18
1731319310000|2024-11-11 10:01:50|434.67|432.97|434.52|432.82|434.67|432.97|434.44|432.74|26
1731319320000|2024-11-11 10:02:00|434.46|432.76|434.48|432.78|434.61|432.91|434.26|432.56|26
1731319330000|2024-11-11 10:02:10|434.51|432.81|434.55|432.85|434.69|432.99|434.5|432.8|24
1731319340000|2024-11-11 10:02:20|434.6|432.9|434.69|432.99|434.75|433.05|434.6|432.9|28
1731319350000|2024-11-11 10:02:30|434.68|432.98|434.54|432.84|434.69|432.99|434.5|432.8|25
1731319360000|2024-11-11 10:02:40|434.55|432.85|434.69|432.99|434.69|432.99|434.55|432.85|26
1731319370000|2024-11-11 10:02:50|434.68|432.98|434.58|432.88|434.71|433.01|434.57|432.87|22
1731319380000|2024-11-11 10:03:00|434.59|432.89|434.8|433.1|434.87|433.17|434.57|432.87|22
1731319390000|2024-11-11 10:03:10|434.78|433.08|434.78|433.08|434.81|433.11|434.71|433.01|17
1731319400000|2024-11-11 10:03:20|434.8|433.1|434.97|433.27|434.97|433.27|434.8|433.1|19
1731319410000|2024-11-11 10:03:30|434.95|433.25|434.94|433.24|434.97|433.27|434.87|433.17|19
1731319420000|2024-11-11 10:03:40|434.96|433.26|435.06|433.36|435.14|433.44|434.94|433.24|27
1731319430000|2024-11-11 10:03:50|435.07|433.37|435.09|433.39|435.17|433.47|435.05|433.35|27
1731319440000|2024-11-11 10:04:00|435.1|433.4|435.38|433.68|435.38|433.68|435.09|433.39|19
1731319450000|2024-11-11 10:04:10|435.37|433.67|435.35|433.65|435.38|433.68|435.35|433.65|7
1731319460000|2024-11-11 10:04:20|435.34|433.64|435.19|433.49|435.34|433.64|435.18|433.48|13
1731319470000|2024-11-11 10:04:30|435.18|433.48|435.38|433.68|435.38|433.68|435.03|433.33|20
1731319480000|2024-11-11 10:04:40|435.37|433.67|435.26|433.56|435.38|433.68|435.2|433.5|29
1731319490000|2024-11-11 10:04:50|435.24|433.54|435.38|433.68|435.38|433.68|435.24|433.54|7
1731319500000|2024-11-11 10:05:00|435.36|433.66|435.3|433.6|435.38|433.68|435.3|433.6|12
1731319510000|2024-11-11 10:05:10|435.32|433.62|435.09|433.39|435.36|433.66|435.09|433.39|20
1731319520000|2024-11-11 10:05:20|435.08|433.38|434.73|433.03|435.11|433.41|434.73|433.03|17
1731319530000|2024-11-11 10:05:30|434.74|433.04|434.71|433.01|434.74|433.04|434.7|433|16
1731319540000|2024-11-11 10:05:40|434.72|433.02|434.72|433.02|434.83|433.13|434.62|432.92|26
1731319550000|2024-11-11 10:05:50|434.67|432.97|434.73|433.03|434.76|433.06|434.53|432.83|23
1731319560000|2024-11-11 10:06:00|434.75|433.05|434.97|433.27|435.07|433.37|434.74|433.04|29
1731319570000|2024-11-11 10:06:10|434.98|433.28|434.77|433.07|435.05|433.35|434.69|432.99|32
1731319580000|2024-11-11 10:06:20|434.74|433.04|434.91|433.21|434.97|433.27|434.74|433.04|21
1731319590000|2024-11-11 10:06:30|434.92|433.22|434.92|433.22|434.95|433.25|434.82|433.12|23
1731319600000|2024-11-11 10:06:40|434.91|433.21|434.89|433.19|434.92|433.22|434.82|433.12|27
1731319610000|2024-11-11 10:06:50|434.9|433.2|435.03|433.33|435.05|433.35|434.85|433.15|20
1731319620000|2024-11-11 10:07:00|435.02|433.32|435.05|433.35|435.06|433.36|434.96|433.26|22
1731319630000|2024-11-11 10:07:10|435.06|433.36|435.06|433.36|435.06|433.36|435.05|433.35|3
1731319640000|2024-11-11 10:07:20|435.07|433.37|435.28|433.58|435.28|433.58|435.07|433.37|8
1731319650000|2024-11-11 10:07:30|435.29|433.59|435.9|434.2|435.91|434.21|435.29|433.59|18
1731319660000|2024-11-11 10:07:40|435.91|434.21|436.28|434.58|436.28|434.58|435.91|434.21|6
1731319670000|2024-11-11 10:07:50|436.24|434.54|436.25|434.55|436.42|434.72|436.16|434.46|25
1731319680000|2024-11-11 10:08:00|436.27|434.57|436.41|434.71|436.75|435.05|436.27|434.57|31
1731319690000|2024-11-11 10:08:10|436.44|434.74|436.43|434.73|436.54|434.84|436.38|434.68|21
1731319700000|2024-11-11 10:08:20|436.44|434.74|436.37|434.67|436.44|434.74|436.37|434.67|13
1731319710000|2024-11-11 10:08:30|436.27|434.57|436.17|434.47|436.27|434.57|436.17|434.47|2
1731319720000|2024-11-11 10:08:40|436.26|434.56|436.37|434.67|436.37|434.67|436.26|434.56|3
1731319730000|2024-11-11 10:08:50|436.42|434.72|436.38|434.68|436.48|434.78|436.38|434.68|6
1731319740000|2024-11-11 10:09:00|436.42|434.72|436.65|434.95|436.71|435.01|436.38|434.68|18
1731319750000|2024-11-11 10:09:10|436.71|435.01|436.78|435.08|436.78|435.08|436.67|434.97|12
1731319760000|2024-11-11 10:09:20|436.77|435.07|436.73|435.03|436.78|435.08|436.73|435.03|11
1731319770000|2024-11-11 10:09:30|436.72|435.02|436.81|435.11|436.81|435.11|436.72|435.02|13
1731319780000|2024-11-11 10:09:40|436.78|435.08|436.81|435.11|436.81|435.11|436.78|435.08|4
1731319790000|2024-11-11 10:09:50|436.82|435.12|437.32|435.62|437.32|435.62|436.81|435.11|12
1731319800000|2024-11-11 10:10:00|437.33|435.63|437.33|435.63|437.41|435.71|437.2|435.5|25
1731319810000|2024-11-11 10:10:10|437.35|435.65|437.42|435.72|437.42|435.72|437.33|435.63|5
1731319820000|2024-11-11 10:10:20|437.52|435.82|437.94|436.24|437.96|436.26|437.52|435.82|21
1731319830000|2024-11-11 10:10:30|437.99|436.29|437.59|435.89|437.99|436.29|437.59|435.89|28
1731319840000|2024-11-11 10:10:40|437.6|435.9|437.88|436.18|437.98|436.28|437.6|435.9|29
1731319850000|2024-11-11 10:10:50|437.89|436.19|437.95|436.25|437.98|436.28|437.89|436.19|23
1731319860000|2024-11-11 10:11:00|437.93|436.23|437.64|435.94|437.94|436.24|437.61|435.91|21
1731319870000|2024-11-11 10:11:10|437.61|435.91|437.68|435.98|437.7|436|437.61|435.91|19
1731319880000|2024-11-11 10:11:20|437.61|435.91|437.19|435.49|437.7|436|437.18|435.48|25
1731319890000|2024-11-11 10:11:30|437.2|435.5|437.37|435.67|437.38|435.68|437.12|435.42|24
1731319900000|2024-11-11 10:11:40|437.38|435.68|437.42|435.72|437.42|435.72|437.38|435.68|15
1731319910000|2024-11-11 10:11:50|437.39|435.69|436.91|435.21|437.39|435.69|436.9|435.2|14
1731319920000|2024-11-11 10:12:00|436.9|435.2|435.81|434.11|436.9|435.2|435.81|434.11|29
1731319930000|2024-11-11 10:12:10|435.77|434.07|435.49|433.79|435.77|434.07|435.07|433.37|29
1731319940000|2024-11-11 10:12:20|435.5|433.8|435.92|434.22|436.24|434.54|435.5|433.8|26
1731319950000|2024-11-11 10:12:30|435.96|434.26|436.06|434.36|436.17|434.47|435.86|434.16|26
1731319960000|2024-11-11 10:12:40|436.08|434.38|436.55|434.85|436.56|434.86|436.08|434.38|33
1731319970000|2024-11-11 10:12:50|436.54|434.84|436.45|434.75|436.54|434.84|436.44|434.74|19
1731319980000|2024-11-11 10:13:00|436.46|434.76|436.83|435.13|436.85|435.15|436.46|434.76|32
1731319990000|2024-11-11 10:13:10|436.82|435.12|436.72|435.02|436.82|435.12|436.72|435.02|13
1731320010000|2024-11-11 10:13:30|436.75|435.05|436.82|435.12|436.86|435.16|436.75|435.05|21
1731320020000|2024-11-11 10:13:40|436.79|435.09|436.82|435.12|436.84|435.14|436.73|435.03|25
1731320030000|2024-11-11 10:13:50|436.81|435.11|436.94|435.24|436.94|435.24|436.76|435.06|27
1731320040000|2024-11-11 10:14:00|436.92|435.22|436.86|435.16|436.92|435.22|436.75|435.05|20
1731320050000|2024-11-11 10:14:10|436.88|435.18|436.86|435.16|436.95|435.25|436.82|435.12|29
1731320060000|2024-11-11 10:14:20|436.84|435.14|436.83|435.13|436.86|435.16|436.75|435.05|18
1731320070000|2024-11-11 10:14:30|436.82|435.12|436.78|435.08|436.96|435.26|436.75|435.05|28
1731320080000|2024-11-11 10:14:40|436.77|435.07|436.93|435.23|436.93|435.23|436.77|435.07|25
1731320090000|2024-11-11 10:14:50|436.92|435.22|437.25|435.55|437.25|435.55|436.88|435.18|28
1731320100000|2024-11-11 10:15:00|437.34|435.64|437.39|435.69|437.56|435.86|437.34|435.64|24
1731320110000|2024-11-11 10:15:10|437.38|435.68|437.1|435.4|437.38|435.68|437.08|435.38|23
1731320120000|2024-11-11 10:15:20|437.09|435.39|436.61|434.91|437.09|435.39|436.42|434.72|14
1731320130000|2024-11-11 10:15:30|436.65|434.95|437.43|435.73|437.58|435.88|436.65|434.95|32
1731320140000|2024-11-11 10:15:40|437.48|435.78|437.84|436.14|438.01|436.31|437.48|435.78|25
1731320150000|2024-11-11 10:15:50|437.85|436.15|438.07|436.37|438.09|436.39|437.65|435.95|32
1731320160000|2024-11-11 10:16:00|438.06|436.36|438.28|436.58|438.3|436.6|438.06|436.36|27
1731320170000|2024-11-11 10:16:10|438.11|436.41|438.15|436.45|438.15|436.45|437.93|436.23|26
1731320180000|2024-11-11 10:16:20|438.14|436.44|438.3|436.6|438.33|436.63|438.14|436.44|26
1731320190000|2024-11-11 10:16:30|438.31|436.61|438.04|436.34|438.31|436.61|438.01|436.31|32
1731320200000|2024-11-11 10:16:40|438.03|436.33|437.01|435.31|438.03|436.33|437.01|435.31|29
1731320210000|2024-11-11 10:16:50|436.91|435.21|436.82|435.12|436.93|435.23|436.76|435.06|9
1731320220000|2024-11-11 10:17:00|436.97|435.27|436.95|435.25|437.03|435.33|436.78|435.08|30
1731320230000|2024-11-11 10:17:10|436.99|435.29|437.17|435.47|437.37|435.67|436.99|435.29|26
1731320240000|2024-11-11 10:17:20|437.19|435.49|437.41|435.71|437.46|435.76|437.18|435.48|24
1731320250000|2024-11-11 10:17:30|437.4|435.7|437.46|435.76|437.46|435.76|437.34|435.64|7
1731320260000|2024-11-11 10:17:40|437.43|435.73|437.79|436.09|437.89|436.19|437.27|435.57|18
1731320270000|2024-11-11 10:17:50|437.7|436|437.59|435.89|437.7|436|437.5|435.8|30
1731320280000|2024-11-11 10:18:00|437.61|435.91|437.66|435.96|437.73|436.03|437.52|435.82|34
1731320290000|2024-11-11 10:18:10|437.65|435.95|437.54|435.84|437.7|436|437.5|435.8|29
1731320300000|2024-11-11 10:18:20|437.59|435.89|437.87|436.17|437.89|436.19|437.57|435.87|25
1731320310000|2024-11-11 10:18:30|437.86|436.16|438.05|436.35|438.05|436.35|437.84|436.14|16
1731320320000|2024-11-11 10:18:40|438.25|436.55|438.35|436.65|438.41|436.71|438.25|436.55|26
1731320330000|2024-11-11 10:18:50|438.34|436.64|438.42|436.72|438.52|436.82|438.34|436.64|32
1731320340000|2024-11-11 10:19:00|438.44|436.74|438.57|436.87|438.58|436.88|438.28|436.58|29
1731320350000|2024-11-11 10:19:10|438.56|436.86|438.42|436.72|438.56|436.86|438.39|436.69|29
1731320360000|2024-11-11 10:19:20|438.43|436.73|438.64|436.94|438.69|436.99|438.42|436.72|24
1731320370000|2024-11-11 10:19:30|438.62|436.92|438.41|436.71|438.62|436.92|438.37|436.67|10
1731320380000|2024-11-11 10:19:40|438.42|436.72|438.42|436.72|438.42|436.72|438.42|436.72|1
1731320390000|2024-11-11 10:19:50|438.43|436.73|438.75|437.05|438.81|437.11|438.43|436.73|15
1731320400000|2024-11-11 10:20:00|438.67|436.97|438.55|436.85|438.69|436.99|438.43|436.73|22
1731320410000|2024-11-11 10:20:10|438.48|436.78|438.5|436.8|438.52|436.82|438.41|436.71|28
1731320420000|2024-11-11 10:20:20|438.49|436.79|438.69|436.99|438.69|436.99|438.49|436.79|13
1731320430000|2024-11-11 10:20:30|438.75|437.05|438.81|437.11|438.81|437.11|438.75|437.05|2
1731320460000|2024-11-11 10:21:00|438.82|437.12|438.97|437.27|438.97|437.27|438.82|437.12|3
1731320470000|2024-11-11 10:21:10|438.9|437.2|438.96|437.26|438.96|437.26|438.89|437.19|14
1731320480000|2024-11-11 10:21:20|438.97|437.27|438.84|437.14|438.97|437.27|438.71|437.01|29
1731320490000|2024-11-11 10:21:30|438.85|437.15|438.64|436.94|438.85|437.15|438.64|436.94|22
1731320500000|2024-11-11 10:21:40|438.65|436.95|438.56|436.86|438.68|436.98|438.55|436.85|19
1731320510000|2024-11-11 10:21:50|438.55|436.85|438.95|437.25|438.95|437.25|438.55|436.85|11
1731320520000|2024-11-11 10:22:00|439.05|437.35|438.86|437.16|439.08|437.38|438.8|437.1|23
1731320530000|2024-11-11 10:22:10|438.91|437.21|439.16|437.46|439.17|437.47|438.91|437.21|8
1731320540000|2024-11-11 10:22:20|439.17|437.47|439|437.3|439.19|437.49|438.96|437.26|21
1731320550000|2024-11-11 10:22:30|439.01|437.31|438.6|436.9|439.01|437.31|438.6|436.9|26
1731320560000|2024-11-11 10:22:40|438.61|436.91|438.61|436.91|438.75|437.05|438.59|436.89|14
1731320570000|2024-11-11 10:22:50|438.62|436.92|438.83|437.13|438.86|437.16|438.61|436.91|12
1731320580000|2024-11-11 10:23:00|438.85|437.15|438.63|436.93|438.96|437.26|438.63|436.93|32
1731320590000|2024-11-11 10:23:10|438.66|436.96|438.47|436.77|438.66|436.96|438.47|436.77|20
1731320600000|2024-11-11 10:23:20|438.42|436.72|437.86|436.16|438.42|436.72|437.82|436.12|18
1731320610000|2024-11-11 10:23:30|437.85|436.15|438.11|436.41|438.15|436.45|437.81|436.11|26
1731320620000|2024-11-11 10:23:40|438.17|436.47|438.1|436.4|438.17|436.47|438.07|436.37|24
1731320630000|2024-11-11 10:23:50|438.08|436.38|437.64|435.94|438.1|436.4|437.64|435.94|10
1731320640000|2024-11-11 10:24:00|437.69|435.99|438.04|436.34|438.04|436.34|437.49|435.79|24
1731320650000|2024-11-11 10:24:10|438.03|436.33|437.72|436.02|438.04|436.34|437.72|436.02|28
1731320660000|2024-11-11 10:24:20|437.73|436.03|437.77|436.07|437.97|436.27|437.73|436.03|26
1731320670000|2024-11-11 10:24:30|437.82|436.12|437.46|435.76|437.82|436.12|437.44|435.74|28
1731320680000|2024-11-11 10:24:40|437.36|435.66|437.16|435.46|437.58|435.88|437.16|435.46|24
1731320690000|2024-11-11 10:24:50|437.22|435.52|436.54|434.84|437.22|435.52|436.53|434.83|13
1731320700000|2024-11-11 10:25:00|436.44|434.74|436.29|434.59|436.46|434.76|436.24|434.54|13
1731320710000|2024-11-11 10:25:10|436.41|434.71|436.23|434.53|436.51|434.81|436.21|434.51|23
1731320720000|2024-11-11 10:25:20|436.11|434.41|435.92|434.22|436.11|434.41|435.86|434.16|18
1731320730000|2024-11-11 10:25:30|435.89|434.19|436.31|434.61|436.41|434.71|435.76|434.06|25
1731320740000|2024-11-11 10:25:40|436.32|434.62|436.91|435.21|437.1|435.4|436.32|434.62|33
1731320750000|2024-11-11 10:25:50|436.96|435.26|436.54|434.84|436.96|435.26|436.49|434.79|32
1731320760000|2024-11-11 10:26:00|436.49|434.79|436.91|435.21|437.02|435.32|436.18|434.48|29
1731320770000|2024-11-11 10:26:10|436.89|435.19|437.09|435.39|437.12|435.42|436.86|435.16|33
1731320780000|2024-11-11 10:26:20|437.03|435.33|436.93|435.23|437.08|435.38|436.9|435.2|28
1731320790000|2024-11-11 10:26:30|436.91|435.21|436.97|435.27|437.23|435.53|436.88|435.18|31
1731320800000|2024-11-11 10:26:40|436.94|435.24|437.22|435.52|437.24|435.54|436.93|435.23|30
1731320810000|2024-11-11 10:26:50|437.24|435.54|437.26|435.56|437.27|435.57|437.04|435.34|30
1731320820000|2024-11-11 10:27:00|437.23|435.53|437.46|435.76|437.56|435.86|437.11|435.41|32
1731320830000|2024-11-11 10:27:10|437.48|435.78|437.39|435.69|437.62|435.92|437.39|435.69|31
1731320840000|2024-11-11 10:27:20|437.42|435.72|437.11|435.41|437.42|435.72|436.95|435.25|28
1731320850000|2024-11-11 10:27:30|437.07|435.37|436.91|435.21|437.1|435.4|436.89|435.19|21
1731320860000|2024-11-11 10:27:40|436.9|435.2|436.9|435.2|436.96|435.26|436.75|435.05|25
1731320870000|2024-11-11 10:27:50|436.89|435.19|436.82|435.12|436.9|435.2|436.79|435.09|29
1731320880000|2024-11-11 10:28:00|436.79|435.09|436.9|435.2|436.93|435.23|436.59|434.89|28
1731320890000|2024-11-11 10:28:10|436.89|435.19|436.51|434.81|436.99|435.29|436.46|434.76|31
1731320900000|2024-11-11 10:28:20|436.54|434.84|436.23|434.53|436.55|434.85|436.1|434.4|26
1731320910000|2024-11-11 10:28:30|436.24|434.54|436.29|434.59|436.45|434.75|436.23|434.53|23
1731320920000|2024-11-11 10:28:40|436.28|434.58|436.08|434.38|436.3|434.6|435.94|434.24|23
1731320930000|2024-11-11 10:28:50|436.09|434.39|436.38|434.68|436.38|434.68|436.08|434.38|19
1731320940000|2024-11-11 10:29:00|436.39|434.69|436.45|434.75|436.46|434.76|436.39|434.69|14
1731320950000|2024-11-11 10:29:10|436.46|434.76|436.4|434.7|436.46|434.76|436.36|434.66|16
1731320960000|2024-11-11 10:29:20|436.38|434.68|436.25|434.55|436.38|434.68|436.22|434.52|29
1731320970000|2024-11-11 10:29:30|436.24|434.54|436.42|434.72|436.46|434.76|436.22|434.52|27
1731320980000|2024-11-11 10:29:40|436.43|434.73|436.46|434.76|436.46|434.76|436.36|434.66|18
1731320990000|2024-11-11 10:29:50|436.43|434.73|436.38|434.68|436.44|434.74|436.37|434.67|20
1731321000000|2024-11-11 10:30:00|436.37|434.67|436.36|434.66|436.38|434.68|436.36|434.66|4
1731321010000|2024-11-11 10:30:10|436.07|434.37|435.38|433.68|436.07|434.37|435.27|433.57|31
1731321020000|2024-11-11 10:30:20|435.39|433.69|435.41|433.71|435.42|433.72|434.9|433.2|26
1731321030000|2024-11-11 10:30:30|435.43|433.73|435.52|433.82|435.62|433.92|435.27|433.57|32
1731321040000|2024-11-11 10:30:40|435.49|433.79|435.47|433.77|435.66|433.96|435.47|433.77|25
1731321050000|2024-11-11 10:30:50|435.45|433.75|435.57|433.87|435.57|433.87|435.37|433.67|26
1731321060000|2024-11-11 10:31:00|435.58|433.88|435.35|433.65|435.59|433.89|435.19|433.49|24
1731321070000|2024-11-11 10:31:10|435.36|433.66|435.28|433.58|435.41|433.71|435.08|433.38|31
1731321080000|2024-11-11 10:31:20|435.33|433.63|435.71|434.01|435.74|434.04|435.32|433.62|30
1731321090000|2024-11-11 10:31:30|435.63|433.93|435.61|433.91|435.88|434.18|435.57|433.87|26
1731321100000|2024-11-11 10:31:40|435.58|433.88|435.98|434.28|436.02|434.32|435.57|433.87|26
1731321110000|2024-11-11 10:31:50|435.95|434.25|435.86|434.16|435.95|434.25|435.7|434|29
1731321120000|2024-11-11 10:32:00|435.87|434.17|435.79|434.09|435.87|434.17|435.6|433.9|29
1731321130000|2024-11-11 10:32:10|435.88|434.18|436.03|434.33|436.03|434.33|435.88|434.18|4
1731321140000|2024-11-11 10:32:20|436.02|434.32|436.03|434.33|436.03|434.33|435.94|434.24|9
1731321150000|2024-11-11 10:32:30|435.94|434.24|435.84|434.14|435.95|434.25|435.68|433.98|28
1731321160000|2024-11-11 10:32:40|435.86|434.16|435.95|434.25|435.95|434.25|435.63|433.93|32
1731321170000|2024-11-11 10:32:50|435.88|434.18|435.98|434.28|436.03|434.33|435.85|434.15|24
1731321180000|2024-11-11 10:33:00|435.99|434.29|435.88|434.18|436.03|434.33|435.84|434.14|25
1731321190000|2024-11-11 10:33:10|435.89|434.19|436.03|434.33|436.03|434.33|435.81|434.11|21
1731321200000|2024-11-11 10:33:20|435.97|434.27|435.81|434.11|436.03|434.33|435.8|434.1|20
1731321210000|2024-11-11 10:33:30|435.82|434.12|435.53|433.83|435.85|434.15|435.47|433.77|12
1731321220000|2024-11-11 10:33:40|435.46|433.76|435.41|433.71|435.56|433.86|435.3|433.6|23
1731321230000|2024-11-11 10:33:50|435.42|433.72|435.63|433.93|435.66|433.96|435.4|433.7|28
1731321240000|2024-11-11 10:34:00|435.65|433.95|435.68|433.98|435.83|434.13|435.62|433.92|32
1731321250000|2024-11-11 10:34:10|435.66|433.96|435.8|434.1|435.8|434.1|435.66|433.96|16
1731321260000|2024-11-11 10:34:20|435.76|434.06|435.81|434.11|435.81|434.11|435.76|434.06|8
1731321270000|2024-11-11 10:34:30|435.82|434.12|436.07|434.37|436.07|434.37|435.82|434.12|10
1731321280000|2024-11-11 10:34:40|436.06|434.36|436.03|434.33|436.07|434.37|436.03|434.33|4
1731321290000|2024-11-11 10:34:50|436.04|434.34|436.08|434.38|436.11|434.41|436.04|434.34|10
1731321300000|2024-11-11 10:35:00|436.09|434.39|436.46|434.76|436.46|434.76|436.09|434.39|5
1731321310000|2024-11-11 10:35:10|436.43|434.73|436.46|434.76|436.46|434.76|436.36|434.66|11
1731321320000|2024-11-11 10:35:20|436.47|434.77|436.53|434.83|436.53|434.83|436.47|434.77|8
1731321330000|2024-11-11 10:35:30|436.55|434.85|436.7|435|436.88|435.18|436.55|434.85|20
1731321340000|2024-11-11 10:35:40|436.69|434.99|436.78|435.08|436.79|435.09|436.68|434.98|19
1731321350000|2024-11-11 10:35:50|436.81|435.11|436.96|435.26|436.99|435.29|436.78|435.08|13
1731321360000|2024-11-11 10:36:00|436.97|435.27|436.93|435.23|437.09|435.39|436.93|435.23|21
1731321370000|2024-11-11 10:36:10|436.94|435.24|436.93|435.23|436.95|435.25|436.93|435.23|9
1731321380000|2024-11-11 10:36:20|436.92|435.22|436.92|435.22|436.92|435.22|436.92|435.22|1
1731321390000|2024-11-11 10:36:30|436.93|435.23|437.13|435.43|437.13|435.43|436.93|435.23|20
1731321400000|2024-11-11 10:36:40|437.11|435.41|437.16|435.46|437.16|435.46|437.09|435.39|15
1731321410000|2024-11-11 10:36:50|437.17|435.47|437.63|435.93|437.63|435.93|437.17|435.47|9
1731321420000|2024-11-11 10:37:00|437.65|435.95|437.94|436.24|438.06|436.36|437.65|435.95|27
1731321430000|2024-11-11 10:37:10|437.99|436.29|437.91|436.21|438.12|436.42|437.91|436.21|28
1731321440000|2024-11-11 10:37:20|437.85|436.15|437.78|436.08|437.86|436.16|437.78|436.08|11
1731321450000|2024-11-11 10:37:30|437.87|436.17|437.81|436.11|437.91|436.21|437.78|436.08|20
1731321460000|2024-11-11 10:37:40|437.9|436.2|437.78|436.08|437.9|436.2|437.78|436.08|16
1731321470000|2024-11-11 10:37:50|437.64|435.94|437.51|435.81|437.64|435.94|437.51|435.81|16
1731321490000|2024-11-11 10:38:10|437.31|435.61|436.91|435.21|437.31|435.61|436.91|435.21|6
1731321500000|2024-11-11 10:38:20|436.86|435.16|436.9|435.2|436.91|435.21|436.8|435.1|17
1731321510000|2024-11-11 10:38:30|436.91|435.21|437|435.3|437.15|435.45|436.91|435.21|32
1731321520000|2024-11-11 10:38:40|436.99|435.29|436.96|435.26|437.06|435.36|436.81|435.11|26
1731321530000|2024-11-11 10:38:50|436.95|435.25|436.93|435.23|436.98|435.28|436.74|435.04|30
1731321540000|2024-11-11 10:39:00|436.92|435.22|437.14|435.44|437.17|435.47|436.86|435.16|27
1731321550000|2024-11-11 10:39:10|437.12|435.42|436.83|435.13|437.12|435.42|436.82|435.12|26
1731321560000|2024-11-11 10:39:20|436.82|435.12|436.82|435.12|436.89|435.19|436.8|435.1|25
1731321570000|2024-11-11 10:39:30|436.8|435.1|436.52|434.82|436.8|435.1|436.44|434.74|24
1731321580000|2024-11-11 10:39:40|436.5|434.8|436.54|434.84|436.66|434.96|436.42|434.72|30
1731321590000|2024-11-11 10:39:50|436.55|434.85|436.7|435|436.73|435.03|436.55|434.85|27
1731321600000|2024-11-11 10:40:00|436.71|435.01|436.67|434.97|436.77|435.07|436.58|434.88|27
1731321610000|2024-11-11 10:40:10|436.66|434.96|436.86|435.16|436.97|435.27|436.65|434.95|25
1731321620000|2024-11-11 10:40:20|436.87|435.17|436.8|435.1|436.93|435.23|436.65|434.95|30
1731321630000|2024-11-11 10:40:30|436.79|435.09|436.91|435.21|436.91|435.21|436.71|435.01|24
1731321640000|2024-11-11 10:40:40|436.92|435.22|436.86|435.16|436.98|435.28|436.86|435.16|27
1731321650000|2024-11-11 10:40:50|436.87|435.17|436.55|434.85|436.87|435.17|436.54|434.84|29
1731321660000|2024-11-11 10:41:00|436.56|434.86|436.49|434.79|436.66|434.96|436.46|434.76|28
1731321670000|2024-11-11 10:41:10|436.51|434.81|436.36|434.66|436.51|434.81|436.13|434.43|28
1731321680000|2024-11-11 10:41:20|436.37|434.67|436.36|434.66|436.37|434.67|436.2|434.5|28
1731321690000|2024-11-11 10:41:30|436.35|434.65|436.17|434.47|436.36|434.66|436.17|434.47|23
1731321700000|2024-11-11 10:41:40|436.18|434.48|436.23|434.53|436.3|434.6|436.12|434.42|22
1731321710000|2024-11-11 10:41:50|436.24|434.54|436.74|435.04|436.82|435.12|436.24|434.54|25
1731321720000|2024-11-11 10:42:00|436.77|435.07|436.87|435.17|436.91|435.21|436.66|434.96|26
1731321730000|2024-11-11 10:42:10|436.9|435.2|437.01|435.31|437.01|435.31|436.85|435.15|17
1731321740000|2024-11-11 10:42:20|437.02|435.32|437.09|435.39|437.09|435.39|437.02|435.32|8
1731321750000|2024-11-11 10:42:30|437.01|435.31|437.04|435.34|437.04|435.34|437.01|435.31|4
1731321760000|2024-11-11 10:42:40|437.26|435.56|437.42|435.72|437.53|435.83|437.25|435.55|31
1731321770000|2024-11-11 10:42:50|437.41|435.71|437.59|435.89|437.62|435.92|437.41|435.71|20
1731321780000|2024-11-11 10:43:00|437.57|435.87|437.12|435.42|437.57|435.87|437.12|435.42|3
1731321790000|2024-11-11 10:43:10|437.11|435.41|437.1|435.4|437.11|435.41|437.1|435.4|2
1731321800000|2024-11-11 10:43:20|437.18|435.48|437.1|435.4|437.18|435.48|437.1|435.4|9
1731321810000|2024-11-11 10:43:30|437.01|435.31|437.02|435.32|437.12|435.42|437.01|435.31|17
1731321820000|2024-11-11 10:43:40|437.04|435.34|437.05|435.35|437.09|435.39|437.02|435.32|24
1731321830000|2024-11-11 10:43:50|437.04|435.34|437.04|435.34|437.06|435.36|437.01|435.31|12
1731321840000|2024-11-11 10:44:00|437.03|435.33|437.16|435.46|437.2|435.5|437.01|435.31|12
1731321850000|2024-11-11 10:44:10|437.15|435.45|437.16|435.46|437.16|435.46|437.12|435.42|10
1731321860000|2024-11-11 10:44:20|437.15|435.45|437.12|435.42|437.16|435.46|437.12|435.42|20
1731321890000|2024-11-11 10:44:50|437.17|435.47|437.17|435.47|437.31|435.61|437.17|435.47|16
1731321900000|2024-11-11 10:45:00|437.16|435.46|437.12|435.42|437.17|435.47|437.12|435.42|7
1731321910000|2024-11-11 10:45:10|437.16|435.46|437.28|435.58|437.42|435.72|437.16|435.46|18
1731321920000|2024-11-11 10:45:20|437.27|435.57|437.27|435.57|437.27|435.57|437.27|435.57|1
1731321930000|2024-11-11 10:45:30|437.26|435.56|437|435.3|437.26|435.56|437|435.3|8
1731321940000|2024-11-11 10:45:40|437.01|435.31|437|435.3|437.01|435.31|437|435.3|14
1731321950000|2024-11-11 10:45:50|437.01|435.31|437.4|435.7|437.41|435.71|437.01|435.31|25
1731321960000|2024-11-11 10:46:00|437.39|435.69|437.62|435.92|437.62|435.92|437.39|435.69|28
1731321970000|2024-11-11 10:46:10|437.56|435.86|437.74|436.04|437.8|436.1|437.54|435.84|27
1731321980000|2024-11-11 10:46:20|437.76|436.06|437.82|436.12|437.85|436.15|437.74|436.04|24
1731321990000|2024-11-11 10:46:30|437.83|436.13|438.02|436.32|438.11|436.41|437.83|436.13|26
1731322000000|2024-11-11 10:46:40|438.03|436.33|437.73|436.03|438.03|436.33|437.7|436|14
1731322010000|2024-11-11 10:46:50|437.8|436.1|437.8|436.1|437.88|436.18|437.74|436.04|24
1731322020000|2024-11-11 10:47:00|437.81|436.11|437.7|436|437.85|436.15|437.7|436|13
1731322030000|2024-11-11 10:47:10|437.62|435.92|437.66|435.96|437.66|435.96|437.62|435.92|10
1731322040000|2024-11-11 10:47:20|437.67|435.97|437.74|436.04|437.74|436.04|437.64|435.94|19
1731322050000|2024-11-11 10:47:30|437.78|436.08|437.79|436.09|437.79|436.09|437.75|436.05|21
1731322060000|2024-11-11 10:47:40|437.78|436.08|437.61|435.91|437.78|436.08|437.61|435.91|7
1731322070000|2024-11-11 10:47:50|437.6|435.9|437.61|435.91|437.61|435.91|437.59|435.89|3
1731322080000|2024-11-11 10:48:00|437.43|435.73|437.18|435.48|437.43|435.73|437.18|435.48|17
1731322090000|2024-11-11 10:48:10|437.24|435.54|437.18|435.48|437.24|435.54|437.18|435.48|9
1731322100000|2024-11-11 10:48:20|437.23|435.53|437.26|435.56|437.28|435.58|437.18|435.48|20
1731322110000|2024-11-11 10:48:30|437.25|435.55|437.29|435.59|437.37|435.67|437.19|435.49|24
1731322120000|2024-11-11 10:48:40|437.28|435.58|437.29|435.59|437.37|435.67|437.25|435.55|32
1731322130000|2024-11-11 10:48:50|437.3|435.6|437.46|435.76|437.47|435.77|437.27|435.57|29
1731322140000|2024-11-11 10:49:00|437.45|435.75|437.39|435.69|437.45|435.75|437.23|435.53|30
1731322150000|2024-11-11 10:49:10|437.38|435.68|437.33|435.63|437.49|435.79|437.3|435.6|29
1731322160000|2024-11-11 10:49:20|437.34|435.64|437.22|435.52|437.43|435.73|437.2|435.5|22
1731322170000|2024-11-11 10:49:30|437.23|435.53|437.18|435.48|437.31|435.61|437.18|435.48|20
1731322180000|2024-11-11 10:49:40|437|435.3|436.87|435.17|437|435.3|436.87|435.17|7
1731322190000|2024-11-11 10:49:50|436.88|435.18|436.86|435.16|436.88|435.18|436.86|435.16|5
1731322200000|2024-11-11 10:50:00|436.91|435.21|437.01|435.31|437.01|435.31|436.91|435.21|11
1731322210000|2024-11-11 10:50:10|436.97|435.27|436.88|435.18|436.97|435.27|436.88|435.18|20
1731322220000|2024-11-11 10:50:20|436.89|435.19|436.86|435.16|436.89|435.19|436.86|435.16|3
1731322230000|2024-11-11 10:50:30|436.81|435.11|436.57|434.87|436.81|435.11|436.57|434.87|4
1731322240000|2024-11-11 10:50:40|436.59|434.89|436.57|434.87|436.59|434.89|436.57|434.87|2
1731322270000|2024-11-11 10:51:10|436.4|434.7|436.3|434.6|436.4|434.7|436.3|434.6|8
1731322290000|2024-11-11 10:51:30|436.17|434.47|436.2|434.5|436.22|434.52|436.17|434.47|20
1731322300000|2024-11-11 10:51:40|436.21|434.51|436.26|434.56|436.26|434.56|436.17|434.47|11
1731322310000|2024-11-11 10:51:50|436.27|434.57|436.28|434.58|436.29|434.59|436.27|434.57|5
1731322320000|2024-11-11 10:52:00|436.3|434.6|436.31|434.61|436.31|434.61|436.28|434.58|7
1731322330000|2024-11-11 10:52:10|436.3|434.6|436.36|434.66|436.36|434.66|436.3|434.6|7
1731322340000|2024-11-11 10:52:20|436.37|434.67|436.36|434.66|436.38|434.68|436.32|434.62|11
1731322350000|2024-11-11 10:52:30|436.32|434.62|436.42|434.72|436.42|434.72|436.32|434.62|11
1731322360000|2024-11-11 10:52:40|436.43|434.73|436.31|434.61|436.43|434.73|436.3|434.6|7
1731322370000|2024-11-11 10:52:50|436.27|434.57|436.28|434.58|436.29|434.59|436.26|434.56|7
1731322380000|2024-11-11 10:53:00|436.29|434.59|436.18|434.48|436.3|434.6|436.18|434.48|10
1731322390000|2024-11-11 10:53:10|436.19|434.49|436.18|434.48|436.22|434.52|436.08|434.38|23
1731322400000|2024-11-11 10:53:20|436.17|434.47|436.1|434.4|436.21|434.51|436.1|434.4|17
1731322410000|2024-11-11 10:53:30|436.12|434.42|436.22|434.52|436.22|434.52|436.08|434.38|11
1731322420000|2024-11-11 10:53:40|436.21|434.51|436.22|434.52|436.28|434.58|436.2|434.5|14
1731322430000|2024-11-11 10:53:50|436.21|434.51|436.17|434.47|436.21|434.51|436.11|434.41|16
1731322440000|2024-11-11 10:54:00|436.16|434.46|436.08|434.38|436.19|434.49|436.06|434.36|10
1731322450000|2024-11-11 10:54:10|436.07|434.37|436.08|434.38|436.1|434.4|436.06|434.36|19
1731322460000|2024-11-11 10:54:20|436.06|434.36|435.99|434.29|436.06|434.36|435.98|434.28|6
1731322470000|2024-11-11 10:54:30|435.96|434.26|435.99|434.29|435.99|434.29|435.96|434.26|2
1731322480000|2024-11-11 10:54:40|435.96|434.26|435.95|434.25|435.97|434.27|435.93|434.23|10
1731322490000|2024-11-11 10:54:50|435.96|434.26|435.98|434.28|436.01|434.31|435.91|434.21|17
1731322500000|2024-11-11 10:55:00|435.99|434.29|435.74|434.04|435.99|434.29|435.65|433.95|18
1731322510000|2024-11-11 10:55:10|435.79|434.09|435.84|434.14|435.84|434.14|435.79|434.09|2
1731322530000|2024-11-11 10:55:30|435.93|434.23|435.96|434.26|436.01|434.31|435.93|434.23|14
1731322540000|2024-11-11 10:55:40|435.97|434.27|436.01|434.31|436.01|434.31|435.97|434.27|8
1731322560000|2024-11-11 10:56:00|436|434.3|435.92|434.22|436|434.3|435.92|434.22|9
1731322570000|2024-11-11 10:56:10|435.91|434.21|435.83|434.13|435.92|434.22|435.81|434.11|16
1731322580000|2024-11-11 10:56:20|435.85|434.15|435.76|434.06|435.89|434.19|435.76|434.06|21
1731322590000|2024-11-11 10:56:30|435.78|434.08|435.88|434.18|435.88|434.18|435.78|434.08|17
1731322600000|2024-11-11 10:56:40|435.89|434.19|436|434.3|436|434.3|435.89|434.19|6
1731322610000|2024-11-11 10:56:50|436.04|434.34|436.25|434.55|436.26|434.56|436.02|434.32|18
1731322620000|2024-11-11 10:57:00|436.24|434.54|436.22|434.52|436.24|434.54|436.12|434.42|19
1731322630000|2024-11-11 10:57:10|436.26|434.56|436.32|434.62|436.4|434.7|436.26|434.56|18
1731322640000|2024-11-11 10:57:20|436.31|434.61|436.4|434.7|436.42|434.72|436.28|434.58|23
1731322650000|2024-11-11 10:57:30|436.39|434.69|436.42|434.72|436.46|434.76|436.39|434.69|19
1731322660000|2024-11-11 10:57:40|436.43|434.73|436.43|434.73|436.55|434.85|436.43|434.73|27
1731322670000|2024-11-11 10:57:50|436.42|434.72|436.47|434.77|436.51|434.81|436.39|434.69|18
1731322680000|2024-11-11 10:58:00|436.49|434.79|436.37|434.67|436.49|434.79|436.37|434.67|24
1731322690000|2024-11-11 10:58:10|436.38|434.68|436.37|434.67|436.44|434.74|436.31|434.61|23
1731322700000|2024-11-11 10:58:20|436.38|434.68|436.44|434.74|436.45|434.75|436.37|434.67|15
1731322710000|2024-11-11 10:58:30|436.45|434.75|436.37|434.67|436.45|434.75|436.35|434.65|16
1731322720000|2024-11-11 10:58:40|436.36|434.66|436.35|434.65|436.42|434.72|436.33|434.63|15
1731322730000|2024-11-11 10:58:50|436.39|434.69|436.38|434.68|436.43|434.73|436.36|434.66|18
1731322740000|2024-11-11 10:59:00|436.36|434.66|436.41|434.71|436.42|434.72|436.28|434.58|15
1731322750000|2024-11-11 10:59:10|436.42|434.72|436.32|434.62|436.42|434.72|436.31|434.61|15
1731322760000|2024-11-11 10:59:20|436.34|434.64|436.33|434.63|436.34|434.64|436.3|434.6|22
1731322770000|2024-11-11 10:59:30|436.35|434.65|436.31|434.61|436.36|434.66|436.3|434.6|15
1731322780000|2024-11-11 10:59:40|436.32|434.62|436.41|434.71|436.43|434.73|436.31|434.61|18
1731322790000|2024-11-11 10:59:50|436.4|434.7|436.51|434.81|436.51|434.81|436.37|434.67|18
1731322800000|2024-11-11 11:00:00|436.5|434.8|436.64|434.94|436.64|434.94|436.36|434.66|23
1731322810000|2024-11-11 11:00:10|436.65|434.95|436.7|435|436.7|435|436.64|434.94|16
1731322820000|2024-11-11 11:00:20|436.68|434.98|436.58|434.88|436.69|434.99|436.58|434.88|13
1731322830000|2024-11-11 11:00:30|436.59|434.89|436.7|435|436.7|435|436.58|434.88|4
1731322840000|2024-11-11 11:00:40|436.71|435.01|436.7|435|436.73|435.03|436.61|434.91|10
1731322850000|2024-11-11 11:00:50|436.71|435.01|437.49|435.79|437.49|435.79|436.71|435.01|26
1731322860000|2024-11-11 11:01:00|437.51|435.81|437.75|436.05|437.75|436.05|437.45|435.75|22
1731322870000|2024-11-11 11:01:10|437.77|436.07|437.71|436.01|437.77|436.07|437.71|436.01|13
1731322880000|2024-11-11 11:01:20|437.74|436.04|437.75|436.05|437.77|436.07|437.74|436.04|8
1731322890000|2024-11-11 11:01:30|437.77|436.07|437.75|436.05|437.77|436.07|437.75|436.05|5
1731322900000|2024-11-11 11:01:40|437.78|436.08|437.71|436.01|437.78|436.08|437.71|436.01|11
1731322910000|2024-11-11 11:01:50|437.73|436.03|437.73|436.03|437.74|436.04|437.72|436.02|4
1731322920000|2024-11-11 11:02:00|437.74|436.04|437.72|436.02|437.78|436.08|437.72|436.02|12
1731322950000|2024-11-11 11:02:30|437.67|435.97|437.36|435.66|437.67|435.97|437.36|435.66|6
1731322960000|2024-11-11 11:02:40|437.31|435.61|437.27|435.57|437.31|435.61|437.27|435.57|2
1731322970000|2024-11-11 11:02:50|437.26|435.56|437.23|435.53|437.26|435.56|437.23|435.53|4
1731322980000|2024-11-11 11:03:00|437.22|435.52|437.19|435.49|437.22|435.52|437.19|435.49|4
1731322990000|2024-11-11 11:03:10|437.1|435.4|436.53|434.83|437.1|435.4|436.53|434.83|8
1731323000000|2024-11-11 11:03:20|436.57|434.87|436.64|434.94|436.68|434.98|436.53|434.83|15
1731323010000|2024-11-11 11:03:30|436.63|434.93|436.98|435.28|437.07|435.37|436.61|434.91|24
1731323020000|2024-11-11 11:03:40|437.02|435.32|437|435.3|437.2|435.5|437|435.3|24
1731323030000|2024-11-11 11:03:50|436.99|435.29|437.05|435.35|437.19|435.49|436.99|435.29|19
1731323040000|2024-11-11 11:04:00|437.04|435.34|437.3|435.6|437.35|435.65|437.04|435.34|23
1731323050000|2024-11-11 11:04:10|437.28|435.58|437.26|435.56|437.28|435.58|437.26|435.56|2
1731323080000|2024-11-11 11:04:40|437.28|435.58|437.26|435.56|437.28|435.58|437.26|435.56|2
1731323100000|2024-11-11 11:05:00|437.25|435.55|437.26|435.56|437.26|435.56|437.24|435.54|3
1731323110000|2024-11-11 11:05:10|437.28|435.58|437.74|436.04|437.74|436.04|437.28|435.58|13
1731323120000|2024-11-11 11:05:20|437.7|436|437.52|435.82|437.71|436.01|437.46|435.76|18
1731323130000|2024-11-11 11:05:30|437.54|435.84|437.36|435.66|437.56|435.86|437.27|435.57|29
1731323140000|2024-11-11 11:05:40|437.39|435.69|437.33|435.63|437.46|435.76|437.31|435.61|17
1731323150000|2024-11-11 11:05:50|437.34|435.64|437.43|435.73|437.49|435.79|437.34|435.64|12
1731323160000|2024-11-11 11:06:00|437.44|435.74|437.27|435.57|437.44|435.74|437.27|435.57|15
1731323170000|2024-11-11 11:06:10|437.28|435.58|437.33|435.63|437.39|435.69|437.26|435.56|24
1731323180000|2024-11-11 11:06:20|437.32|435.62|437.26|435.56|437.32|435.62|437.26|435.56|6
1731323190000|2024-11-11 11:06:30|437.25|435.55|436.96|435.26|437.25|435.55|436.96|435.26|3
1731323240000|2024-11-11 11:07:20|436.97|435.27|436.97|435.27|436.97|435.27|436.97|435.27|1
1731323250000|2024-11-11 11:07:30|436.98|435.28|436.96|435.26|437.02|435.32|436.96|435.26|6
1731323260000|2024-11-11 11:07:40|436.97|435.27|436.96|435.26|437.02|435.32|436.96|435.26|9
1731323330000|2024-11-11 11:08:50|436.97|435.27|436.98|435.28|436.98|435.28|436.96|435.26|4
1731323340000|2024-11-11 11:09:00|436.99|435.29|436.96|435.26|437.01|435.31|436.96|435.26|8
1731323350000|2024-11-11 11:09:10|436.97|435.27|436.96|435.26|437.01|435.31|436.96|435.26|12
1731323360000|2024-11-11 11:09:20|436.97|435.27|437.41|435.71|437.41|435.71|436.97|435.27|12
1731323370000|2024-11-11 11:09:30|437.43|435.73|437.24|435.54|437.46|435.76|437.24|435.54|20
1731323380000|2024-11-11 11:09:40|437.23|435.53|437.13|435.43|437.25|435.55|437.13|435.43|23
1731323390000|2024-11-11 11:09:50|437.15|435.45|437.05|435.35|437.17|435.47|437.01|435.31|21
1731323400000|2024-11-11 11:10:00|437.08|435.38|436.96|435.26|437.08|435.38|436.96|435.26|5
1731323410000|2024-11-11 11:10:10|437.03|435.33|437.25|435.55|437.26|435.56|437.03|435.33|21
1731323420000|2024-11-11 11:10:20|437.26|435.56|437.31|435.61|437.36|435.66|437.26|435.56|20
1731323430000|2024-11-11 11:10:30|437.28|435.58|437.39|435.69|437.45|435.75|437.28|435.58|22
1731323440000|2024-11-11 11:10:40|437.4|435.7|437.25|435.55|437.4|435.7|437.22|435.52|16
1731323450000|2024-11-11 11:10:50|437.24|435.54|437.18|435.48|437.26|435.56|437.15|435.45|17
1731323460000|2024-11-11 11:11:00|437.21|435.51|437.22|435.52|437.22|435.52|437|435.3|27
1731323470000|2024-11-11 11:11:10|437.21|435.51|437.39|435.69|437.46|435.76|437.21|435.51|18
1731323480000|2024-11-11 11:11:20|437.38|435.68|436.96|435.26|437.38|435.68|436.96|435.26|14
1731323490000|2024-11-11 11:11:30|437.02|435.32|436.96|435.26|437.02|435.32|436.96|435.26|7
1731323500000|2024-11-11 11:11:40|437.03|435.33|437|435.3|437.04|435.34|436.98|435.28|10
1731323510000|2024-11-11 11:11:50|436.97|435.27|436.94|435.24|436.97|435.27|436.94|435.24|4
1731323520000|2024-11-11 11:12:00|436.93|435.23|436.85|435.15|436.93|435.23|436.85|435.15|9
1731323530000|2024-11-11 11:12:10|436.84|435.14|436.83|435.13|436.87|435.17|436.83|435.13|7
1731323540000|2024-11-11 11:12:20|436.82|435.12|436.61|434.91|436.94|435.24|436.61|434.91|8
1731323550000|2024-11-11 11:12:30|436.65|434.95|436.62|434.92|436.67|434.97|436.62|434.92|11
1731323560000|2024-11-11 11:12:40|436.61|434.91|436.46|434.76|436.63|434.93|436.33|434.63|20
1731323570000|2024-11-11 11:12:50|436.48|434.78|436.33|434.63|436.58|434.88|436.33|434.63|11
1731323580000|2024-11-11 11:13:00|436.34|434.64|436.17|434.47|436.38|434.68|436.16|434.46|16
1731323590000|2024-11-11 11:13:10|436.16|434.46|436.2|434.5|436.24|434.54|436.14|434.44|10
1731323600000|2024-11-11 11:13:20|436.21|434.51|436.29|434.59|436.3|434.6|436.21|434.51|9
1731323610000|2024-11-11 11:13:30|436.34|434.64|436.29|434.59|436.34|434.64|436.23|434.53|14
1731323620000|2024-11-11 11:13:40|436.3|434.6|436.36|434.66|436.4|434.7|436.27|434.57|13
1731323630000|2024-11-11 11:13:50|436.33|434.63|436.36|434.66|436.36|434.66|436.26|434.56|14
1731323640000|2024-11-11 11:14:00|436.39|434.69|436.82|435.12|436.88|435.18|436.39|434.69|15
1731323660000|2024-11-11 11:14:20|436.88|435.18|437.1|435.4|437.1|435.4|436.88|435.18|2
1731323670000|2024-11-11 11:14:30|437.29|435.59|437.48|435.78|437.48|435.78|437.29|435.59|3
1731323680000|2024-11-11 11:14:40|437.43|435.73|437.38|435.68|437.43|435.73|437.38|435.68|9
1731323690000|2024-11-11 11:14:50|437.36|435.66|437.1|435.4|437.36|435.66|437.1|435.4|3
1731323700000|2024-11-11 11:15:00|437.09|435.39|437.09|435.39|437.09|435.39|437.09|435.39|1
1731323710000|2024-11-11 11:15:10|437.08|435.38|436.85|435.15|437.08|435.38|436.85|435.15|4
1731323720000|2024-11-11 11:15:20|436.84|435.14|436.78|435.08|436.84|435.14|436.78|435.08|7
1731323730000|2024-11-11 11:15:30|436.56|434.86|436.56|434.86|436.56|434.86|436.55|434.85|3
1731323740000|2024-11-11 11:15:40|436.65|434.95|436.79|435.09|436.79|435.09|436.65|434.95|3
1731323750000|2024-11-11 11:15:50|436.78|435.08|436.87|435.17|436.88|435.18|436.66|434.96|27
1731323760000|2024-11-11 11:16:00|436.86|435.16|436.89|435.19|436.91|435.21|436.83|435.13|16
1731323770000|2024-11-11 11:16:10|436.88|435.18|436.99|435.29|437|435.3|436.83|435.13|28
1731323780000|2024-11-11 11:16:20|437.02|435.32|436.83|435.13|437.02|435.32|436.83|435.13|23
1731323810000|2024-11-11 11:16:50|436.86|435.16|436.83|435.13|436.86|435.16|436.83|435.13|6
1731323870000|2024-11-11 11:17:50|436.62|434.92|436.54|434.84|436.62|434.92|436.54|434.84|2
1731323900000|2024-11-11 11:18:20|436.6|434.9|436.77|435.07|436.77|435.07|436.58|434.88|10
1731323910000|2024-11-11 11:18:30|436.76|435.06|436.69|434.99|436.79|435.09|436.64|434.94|23
1731323920000|2024-11-11 11:18:40|436.73|435.03|436.97|435.27|436.97|435.27|436.71|435.01|16
1731323930000|2024-11-11 11:18:50|436.96|435.26|437.27|435.57|437.27|435.57|436.96|435.26|24
1731323940000|2024-11-11 11:19:00|437.25|435.55|437.13|435.43|437.27|435.57|437.11|435.41|24
1731323950000|2024-11-11 11:19:10|437.16|435.46|437.11|435.41|437.16|435.46|437.11|435.41|21
1731323980000|2024-11-11 11:19:40|437.1|435.4|437.1|435.4|437.11|435.41|437.06|435.36|9
1731323990000|2024-11-11 11:19:50|437.11|435.41|437.11|435.41|437.11|435.41|437.11|435.41|1
1731324020000|2024-11-11 11:20:20|436.94|435.24|436.75|435.05|436.94|435.24|436.74|435.04|8
1731324030000|2024-11-11 11:20:30|436.76|435.06|436.78|435.08|436.84|435.14|436.76|435.06|11
1731324040000|2024-11-11 11:20:40|436.75|435.05|436.74|435.04|436.77|435.07|436.74|435.04|7
1731324070000|2024-11-11 11:21:10|436.75|435.05|436.81|435.11|436.87|435.17|436.75|435.05|13
1731324080000|2024-11-11 11:21:20|436.83|435.13|436.74|435.04|436.83|435.13|436.74|435.04|18
1731324090000|2024-11-11 11:21:30|436.76|435.06|436.87|435.17|436.87|435.17|436.76|435.06|19
1731324100000|2024-11-11 11:21:40|436.9|435.2|436.92|435.22|436.94|435.24|436.87|435.17|13
1731324110000|2024-11-11 11:21:50|436.95|435.25|437.22|435.52|437.23|435.53|436.94|435.24|10
1731324120000|2024-11-11 11:22:00|437.21|435.51|437.04|435.34|437.29|435.59|437.04|435.34|16
1731324130000|2024-11-11 11:22:10|437.03|435.33|437.02|435.32|437.03|435.33|437.02|435.32|2
1731324160000|2024-11-11 11:22:40|437.03|435.33|437.21|435.51|437.29|435.59|437.03|435.33|18
1731324170000|2024-11-11 11:22:50|437.24|435.54|437.28|435.58|437.31|435.61|437.19|435.49|19
1731324180000|2024-11-11 11:23:00|437.29|435.59|437.43|435.73|437.43|435.73|437.28|435.58|17
1731324190000|2024-11-11 11:23:10|437.42|435.72|437.31|435.61|437.42|435.72|437.28|435.58|18
1731324200000|2024-11-11 11:23:20|437.34|435.64|437.31|435.61|437.34|435.64|437.24|435.54|18
1731324210000|2024-11-11 11:23:30|437.33|435.63|437.21|435.51|437.34|435.64|437.13|435.43|19
1731324220000|2024-11-11 11:23:40|437.2|435.5|437.16|435.46|437.22|435.52|437.12|435.42|18
1731324230000|2024-11-11 11:23:50|437.12|435.42|437.05|435.35|437.16|435.46|437.05|435.35|26
1731324240000|2024-11-11 11:24:00|437.08|435.38|437.13|435.43|437.15|435.45|437.01|435.31|24
1731324250000|2024-11-11 11:24:10|437.18|435.48|437.18|435.48|437.18|435.48|437.18|435.48|1
1731324260000|2024-11-11 11:24:20|437.19|435.49|437.21|435.51|437.21|435.51|437.18|435.48|5
1731324270000|2024-11-11 11:24:30|437.22|435.52|437.49|435.79|437.49|435.79|437.22|435.52|14
1731324280000|2024-11-11 11:24:40|437.51|435.81|437.51|435.81|437.55|435.85|437.4|435.7|24
1731324290000|2024-11-11 11:24:50|437.54|435.84|437.62|435.92|437.65|435.95|437.5|435.8|29
1731324300000|2024-11-11 11:25:00|437.63|435.93|437.65|435.95|437.67|435.97|437.6|435.9|15
1731324310000|2024-11-11 11:25:10|437.69|435.99|437.61|435.91|437.71|436.01|437.57|435.87|18
1731324320000|2024-11-11 11:25:20|437.6|435.9|437.73|436.03|437.73|436.03|437.59|435.89|12
1731324330000|2024-11-11 11:25:30|437.72|436.02|437.76|436.06|437.76|436.06|437.68|435.98|13
1731324340000|2024-11-11 11:25:40|437.77|436.07|437.73|436.03|437.77|436.07|437.7|436|8
1731324350000|2024-11-11 11:25:50|437.72|436.02|437.7|436|437.75|436.05|437.7|436|10
1731324360000|2024-11-11 11:26:00|437.71|436.01|437.76|436.06|437.76|436.06|437.66|435.96|10
1731324370000|2024-11-11 11:26:10|437.82|436.12|437.54|435.84|437.82|436.12|437.54|435.84|23
1731324380000|2024-11-11 11:26:20|437.55|435.85|437.64|435.94|437.67|435.97|437.54|435.84|11
1731324390000|2024-11-11 11:26:30|437.65|435.95|437.71|436.01|437.73|436.03|437.65|435.95|5
1731324400000|2024-11-11 11:26:40|437.69|435.99|437.64|435.94|437.69|435.99|437.62|435.92|16
1731324410000|2024-11-11 11:26:50|437.65|435.95|437.71|436.01|437.74|436.04|437.65|435.95|13
1731324420000|2024-11-11 11:27:00|437.73|436.03|437.74|436.04|437.75|436.05|437.73|436.03|5
1731324430000|2024-11-11 11:27:10|437.75|436.05|437.65|435.95|437.78|436.08|437.64|435.94|13
1731324440000|2024-11-11 11:27:20|437.66|435.96|437.63|435.93|437.66|435.96|437.62|435.92|12
1731324450000|2024-11-11 11:27:30|437.65|435.95|437.79|436.09|437.79|436.09|437.65|435.95|18
1731324460000|2024-11-11 11:27:40|437.8|436.1|437.83|436.13|437.87|436.17|437.8|436.1|7
1731324470000|2024-11-11 11:27:50|437.84|436.14|437.88|436.18|437.88|436.18|437.84|436.14|4
1731324490000|2024-11-11 11:28:10|437.86|436.16|437.79|436.09|437.86|436.16|437.72|436.02|12
1731324500000|2024-11-11 11:28:20|437.8|436.1|437.8|436.1|437.88|436.18|437.78|436.08|19
1731324510000|2024-11-11 11:28:30|437.81|436.11|437.88|436.18|437.88|436.18|437.81|436.11|6
1731324520000|2024-11-11 11:28:40|437.86|436.16|437.88|436.18|437.88|436.18|437.83|436.13|9
1731324550000|2024-11-11 11:29:10|437.87|436.17|437.88|436.18|437.88|436.18|437.86|436.16|4
1731324560000|2024-11-11 11:29:20|437.87|436.17|437.85|436.15|437.88|436.18|437.81|436.11|13
1731324570000|2024-11-11 11:29:30|437.83|436.13|437.84|436.14|437.86|436.16|437.83|436.13|9
1731324580000|2024-11-11 11:29:40|437.85|436.15|437.88|436.18|437.88|436.18|437.85|436.15|2
1731324610000|2024-11-11 11:30:10|437.89|436.19|437.88|436.18|437.92|436.22|437.88|436.18|6
1731324620000|2024-11-11 11:30:20|437.87|436.17|437.88|436.18|437.88|436.18|437.85|436.15|3
1731324630000|2024-11-11 11:30:30|437.89|436.19|437.91|436.21|437.91|436.21|437.89|436.19|5
1731324640000|2024-11-11 11:30:40|437.92|436.22|437.77|436.07|437.92|436.22|437.77|436.07|6
1731324650000|2024-11-11 11:30:50|437.76|436.06|437.74|436.04|437.76|436.06|437.54|435.84|22
1731324660000|2024-11-11 11:31:00|437.72|436.02|437.72|436.02|437.84|436.14|437.66|435.96|26
1731324670000|2024-11-11 11:31:10|437.75|436.05|437.61|435.91|437.83|436.13|437.53|435.83|25
1731324680000|2024-11-11 11:31:20|437.6|435.9|437.72|436.02|437.84|436.14|437.6|435.9|17
1731324690000|2024-11-11 11:31:30|437.7|436|437.63|435.93|437.7|436|437.59|435.89|20
1731324700000|2024-11-11 11:31:40|437.62|435.92|437.41|435.71|437.62|435.92|437.27|435.57|19
1731324710000|2024-11-11 11:31:50|437.42|435.72|437.67|435.97|437.68|435.98|437.38|435.68|24
1731324720000|2024-11-11 11:32:00|437.66|435.96|437.7|436|437.79|436.09|437.58|435.88|20
1731324730000|2024-11-11 11:32:10|437.69|435.99|437.54|435.84|437.72|436.02|437.5|435.8|22
1731324740000|2024-11-11 11:32:20|437.59|435.89|437.81|436.11|437.86|436.16|437.59|435.89|24
1731324750000|2024-11-11 11:32:30|437.8|436.1|437.88|436.18|437.9|436.2|437.78|436.08|26
1731324760000|2024-11-11 11:32:40|437.84|436.14|437.92|436.22|437.93|436.23|437.84|436.14|14
1731324770000|2024-11-11 11:32:50|437.91|436.21|438.01|436.31|438.04|436.34|437.91|436.21|16
1731324780000|2024-11-11 11:33:00|438.05|436.35|438.14|436.44|438.17|436.47|438.03|436.33|19
1731324790000|2024-11-11 11:33:10|438.13|436.43|438.26|436.56|438.26|436.56|438.13|436.43|6
1731324810000|2024-11-11 11:33:30|438.41|436.71|438.7|437|438.71|437.01|438.41|436.71|28
1731324820000|2024-11-11 11:33:40|438.69|436.99|438.59|436.89|438.78|437.08|438.59|436.89|21
1731324830000|2024-11-11 11:33:50|438.57|436.87|438.51|436.81|438.57|436.87|438.47|436.77|23
1731324840000|2024-11-11 11:34:00|438.52|436.82|438.53|436.83|438.58|436.88|438.52|436.82|22
1731324850000|2024-11-11 11:34:10|438.52|436.82|438.53|436.83|438.58|436.88|438.5|436.8|30
1731324860000|2024-11-11 11:34:20|438.52|436.82|438.63|436.93|438.63|436.93|438.52|436.82|19
1731324870000|2024-11-11 11:34:30|438.62|436.92|438.64|436.94|438.66|436.96|438.59|436.89|12
1731324880000|2024-11-11 11:34:40|438.66|436.96|438.54|436.84|438.66|436.96|438.51|436.81|20
1731324890000|2024-11-11 11:34:50|438.55|436.85|438.71|437.01|438.73|437.03|438.55|436.85|15
1731324900000|2024-11-11 11:35:00|438.73|437.03|438.79|437.09|438.84|437.14|438.73|437.03|18
1731324910000|2024-11-11 11:35:10|438.78|437.08|438.68|436.98|438.79|437.09|438.65|436.95|23
1731324920000|2024-11-11 11:35:20|438.66|436.96|438.84|437.14|438.84|437.14|438.66|436.96|13
1731324930000|2024-11-11 11:35:30|438.82|437.12|438.81|437.11|438.82|437.12|438.77|437.07|13
1731324940000|2024-11-11 11:35:40|438.79|437.09|438.81|437.11|438.81|437.11|438.78|437.08|7
1731324950000|2024-11-11 11:35:50|438.84|437.14|438.83|437.13|438.84|437.14|438.78|437.08|10
1731324960000|2024-11-11 11:36:00|438.84|437.14|438.75|437.05|438.84|437.14|438.62|436.92|18
1731324970000|2024-11-11 11:36:10|438.76|437.06|438.63|436.93|438.78|437.08|438.6|436.9|29
1731324980000|2024-11-11 11:36:20|438.65|436.95|438.57|436.87|438.65|436.95|438.51|436.81|21
1731324990000|2024-11-11 11:36:30|438.58|436.88|438.72|437.02|438.72|437.02|438.57|436.87|18
1731325000000|2024-11-11 11:36:40|438.71|437.01|438.69|436.99|438.71|437.01|438.55|436.85|22
1731325010000|2024-11-11 11:36:50|438.7|437|438.77|437.07|438.81|437.11|438.7|437|10
1731325020000|2024-11-11 11:37:00|438.78|437.08|438.72|437.02|438.78|437.08|438.61|436.91|24
1731325030000|2024-11-11 11:37:10|438.73|437.03|438.73|437.03|438.77|437.07|438.71|437.01|14
1731325040000|2024-11-11 11:37:20|438.71|437.01|438.73|437.03|438.79|437.09|438.69|436.99|17
1731325050000|2024-11-11 11:37:30|438.72|437.02|438.42|436.72|438.72|437.02|438.42|436.72|10
1731325060000|2024-11-11 11:37:40|438.49|436.79|438.11|436.41|438.49|436.79|438.11|436.41|21
1731325070000|2024-11-11 11:37:50|438.16|436.46|438.15|436.45|438.28|436.58|438.11|436.41|26
1731325080000|2024-11-11 11:38:00|438.13|436.43|438.17|436.47|438.3|436.6|438.11|436.41|25
1731325090000|2024-11-11 11:38:10|438.15|436.45|438.01|436.31|438.3|436.6|438.01|436.31|25
1731325100000|2024-11-11 11:38:20|437.99|436.29|438.12|436.42|438.22|436.52|437.99|436.29|21
1731325110000|2024-11-11 11:38:30|438.13|436.43|437.79|436.09|438.13|436.43|437.79|436.09|27
1731325120000|2024-11-11 11:38:40|437.73|436.03|438.7|437|438.7|437|437.64|435.94|35
1731325130000|2024-11-11 11:38:50|438.73|437.03|438.2|436.5|438.75|437.05|438.18|436.48|26
1731325140000|2024-11-11 11:39:00|438.13|436.43|438.01|436.31|438.2|436.5|438|436.3|28
1731325150000|2024-11-11 11:39:10|438.04|436.34|437.82|436.12|438.04|436.34|437.8|436.1|15
1731325160000|2024-11-11 11:39:20|437.88|436.18|437.67|435.97|437.9|436.2|437.67|435.97|18
1731325170000|2024-11-11 11:39:30|437.66|435.96|437.69|435.99|437.81|436.11|437.65|435.95|18
1731325180000|2024-11-11 11:39:40|437.68|435.98|437.89|436.19|437.95|436.25|437.68|435.98|28
1731325190000|2024-11-11 11:39:50|437.85|436.15|437.04|435.34|437.89|436.19|437.03|435.33|25
1731325200000|2024-11-11 11:40:00|437.08|435.38|437.21|435.51|437.21|435.51|437.08|435.38|8
1731325210000|2024-11-11 11:40:10|437.22|435.52|437.23|435.53|437.26|435.56|437.21|435.51|8
1731325220000|2024-11-11 11:40:20|437.21|435.51|437.49|435.79|437.49|435.79|437.21|435.51|9
1731325230000|2024-11-11 11:40:30|437.42|435.72|437.3|435.6|437.42|435.72|437.27|435.57|15
1731325240000|2024-11-11 11:40:40|437.29|435.59|437.14|435.44|437.29|435.59|437.03|435.33|19
1731325250000|2024-11-11 11:40:50|437.15|435.45|437.19|435.49|437.22|435.52|437.15|435.45|15
1731325260000|2024-11-11 11:41:00|437.18|435.48|437.21|435.51|437.21|435.51|437.13|435.43|15
1731325270000|2024-11-11 11:41:10|437.2|435.5|437.22|435.52|437.22|435.52|437.2|435.5|3
1731325280000|2024-11-11 11:41:20|437.21|435.51|437.04|435.34|437.21|435.51|437.03|435.33|12
1731325290000|2024-11-11 11:41:30|437.03|435.33|436.9|435.2|437.04|435.34|436.9|435.2|16
1731325300000|2024-11-11 11:41:40|436.89|435.19|436.92|435.22|436.92|435.22|436.87|435.17|9
1731325310000|2024-11-11 11:41:50|436.9|435.2|436.95|435.25|436.95|435.25|436.9|435.2|5
1731325320000|2024-11-11 11:42:00|436.96|435.26|436.95|435.25|436.97|435.27|436.95|435.25|5
1731325340000|2024-11-11 11:42:20|436.96|435.26|436.95|435.25|436.96|435.26|436.95|435.25|2
1731325350000|2024-11-11 11:42:30|436.94|435.24|436.93|435.23|436.95|435.25|436.92|435.22|9
1731325360000|2024-11-11 11:42:40|436.92|435.22|436.92|435.22|436.95|435.25|436.89|435.19|20
1731325370000|2024-11-11 11:42:50|436.89|435.19|436.91|435.21|436.93|435.23|436.89|435.19|21
1731325380000|2024-11-11 11:43:00|436.9|435.2|436.8|435.1|436.9|435.2|436.75|435.05|26
1731325390000|2024-11-11 11:43:10|436.79|435.09|436.81|435.11|436.81|435.11|436.73|435.03|13
1731325400000|2024-11-11 11:43:20|436.82|435.12|436.81|435.11|436.82|435.12|436.81|435.11|2
1731325440000|2024-11-11 11:44:00|436.8|435.1|436.81|435.11|436.81|435.11|436.8|435.1|4
1731325450000|2024-11-11 11:44:10|436.82|435.12|436.83|435.13|436.83|435.13|436.82|435.12|2
1731325460000|2024-11-11 11:44:20|436.84|435.14|436.82|435.12|436.88|435.18|436.82|435.12|10
1731325470000|2024-11-11 11:44:30|436.83|435.13|437.04|435.34|437.04|435.34|436.83|435.13|5
1731325480000|2024-11-11 11:44:40|437.05|435.35|437|435.3|437.08|435.38|437|435.3|7
1731325490000|2024-11-11 11:44:50|437.01|435.31|437.06|435.36|437.07|435.37|437.01|435.31|13
1731325500000|2024-11-11 11:45:00|437.05|435.35|437.05|435.35|437.09|435.39|437.01|435.31|9
1731325510000|2024-11-11 11:45:10|437.06|435.36|436.92|435.22|437.07|435.37|436.87|435.17|26
1731325520000|2024-11-11 11:45:20|436.91|435.21|436.79|435.09|436.93|435.23|436.79|435.09|12
1731325530000|2024-11-11 11:45:30|436.8|435.1|436.82|435.12|436.82|435.12|436.8|435.1|3
1731325550000|2024-11-11 11:45:50|436.83|435.13|437.07|435.37|437.44|435.74|436.83|435.13|27
1731325560000|2024-11-11 11:46:00|437|435.3|437.25|435.55|437.26|435.56|436.9|435.2|20
1731325570000|2024-11-11 11:46:10|437.28|435.58|437.27|435.57|437.28|435.58|437.18|435.48|25
1731325580000|2024-11-11 11:46:20|437.28|435.58|437.34|435.64|437.44|435.74|437.28|435.58|15
1731325590000|2024-11-11 11:46:30|437.35|435.65|437.4|435.7|437.42|435.72|437.35|435.65|20
1731325600000|2024-11-11 11:46:40|437.43|435.73|437.35|435.65|437.43|435.73|437.33|435.63|11
1731325610000|2024-11-11 11:46:50|437.4|435.7|437.4|435.7|437.44|435.74|437.39|435.69|8
1731325620000|2024-11-11 11:47:00|437.41|435.71|437.42|435.72|437.44|435.74|437.41|435.71|9
1731325630000|2024-11-11 11:47:10|437.41|435.71|437.32|435.62|437.41|435.71|437.31|435.61|16
1731325640000|2024-11-11 11:47:20|437.31|435.61|437.36|435.66|437.38|435.68|437.31|435.61|26
1731325650000|2024-11-11 11:47:30|437.35|435.65|437.41|435.71|437.43|435.73|437.35|435.65|16
1731325660000|2024-11-11 11:47:40|437.39|435.69|437.43|435.73|437.43|435.73|437.39|435.69|13
1731325670000|2024-11-11 11:47:50|437.4|435.7|437.26|435.56|437.42|435.72|437.26|435.56|17
1731325680000|2024-11-11 11:48:00|437.25|435.55|437.34|435.64|437.4|435.7|437.23|435.53|23
1731325690000|2024-11-11 11:48:10|437.33|435.63|437.42|435.72|437.44|435.74|437.31|435.61|11
1731325700000|2024-11-11 11:48:20|437.43|435.73|437.43|435.73|437.44|435.74|437.41|435.71|5
1731325710000|2024-11-11 11:48:30|437.44|435.74|437.44|435.74|437.44|435.74|437.43|435.73|5
1731325720000|2024-11-11 11:48:40|437.43|435.73|437.44|435.74|437.44|435.74|437.38|435.68|6
1731325740000|2024-11-11 11:49:00|437.45|435.75|437.44|435.74|437.48|435.78|437.44|435.74|5
1731325750000|2024-11-11 11:49:10|437.45|435.75|437.82|436.12|437.82|436.12|437.45|435.75|3
1731325760000|2024-11-11 11:49:20|437.83|436.13|437.83|436.13|437.83|436.13|437.83|436.13|1
1731325770000|2024-11-11 11:49:30|437.84|436.14|437.87|436.17|437.87|436.17|437.84|436.14|4
1731325780000|2024-11-11 11:49:40|437.83|436.13|437.83|436.13|437.84|436.14|437.82|436.12|4
1731325790000|2024-11-11 11:49:50|437.84|436.14|437.8|436.1|437.85|436.15|437.78|436.08|15
1731325800000|2024-11-11 11:50:00|437.81|436.11|437.85|436.15|437.85|436.15|437.81|436.11|11
1731325810000|2024-11-11 11:50:10|437.86|436.16|437.83|436.13|437.86|436.16|437.82|436.12|6
1731325820000|2024-11-11 11:50:20|437.84|436.14|438.11|436.41|438.17|436.47|437.84|436.14|17
1731325830000|2024-11-11 11:50:30|438.02|436.32|437.95|436.25|438.02|436.32|437.93|436.23|16
1731325840000|2024-11-11 11:50:40|437.99|436.29|437.92|436.22|437.99|436.29|437.9|436.2|20
1731325850000|2024-11-11 11:50:50|437.91|436.21|437.87|436.17|437.95|436.25|437.85|436.15|22
1731325860000|2024-11-11 11:51:00|437.84|436.14|437.89|436.19|437.95|436.25|437.82|436.12|16
1731325870000|2024-11-11 11:51:10|437.9|436.2|437.98|436.28|437.98|436.28|437.86|436.16|20
1731325880000|2024-11-11 11:51:20|437.97|436.27|437.98|436.28|438.01|436.31|437.93|436.23|16
1731325890000|2024-11-11 11:51:30|437.96|436.26|438.31|436.61|438.31|436.61|437.96|436.26|9
1731325900000|2024-11-11 11:51:40|438.32|436.62|438.38|436.68|438.38|436.68|438.32|436.62|7
1731325910000|2024-11-11 11:51:50|438.39|436.69|438.86|437.16|438.87|437.17|438.39|436.69|9
1731325920000|2024-11-11 11:52:00|438.78|437.08|438.54|436.84|438.78|437.08|438.54|436.84|13
1731325930000|2024-11-11 11:52:10|438.55|436.85|438.57|436.87|438.58|436.88|438.52|436.82|7
1731325940000|2024-11-11 11:52:20|438.56|436.86|438.52|436.82|438.57|436.87|438.52|436.82|10
1731325970000|2024-11-11 11:52:50|438.51|436.81|438.52|436.82|438.52|436.82|438.5|436.8|3
1731325980000|2024-11-11 11:53:00|438.53|436.83|438.54|436.84|438.54|436.84|438.53|436.83|6
1731325990000|2024-11-11 11:53:10|438.53|436.83|438.54|436.84|438.54|436.84|438.53|436.83|2
1731326000000|2024-11-11 11:53:20|438.53|436.83|438.54|436.84|438.54|436.84|438.53|436.83|2
1731326010000|2024-11-11 11:53:30|438.55|436.85|438.59|436.89|438.59|436.89|438.55|436.85|5
1731326020000|2024-11-11 11:53:40|438.6|436.9|438.85|437.15|438.92|437.22|438.6|436.9|14
1731326030000|2024-11-11 11:53:50|438.87|437.17|438.81|437.11|438.87|437.17|438.81|437.11|11
1731326040000|2024-11-11 11:54:00|438.85|437.15|438.89|437.19|438.92|437.22|438.85|437.15|7
1731326050000|2024-11-11 11:54:10|438.84|437.14|439.09|437.39|439.09|437.39|438.81|437.11|21
1731326060000|2024-11-11 11:54:20|439.08|437.38|439.06|437.36|439.08|437.38|439.06|437.36|3
1731326090000|2024-11-11 11:54:50|439.1|437.4|439.06|437.36|439.1|437.4|439.06|437.36|5
1731326100000|2024-11-11 11:55:00|438.93|437.23|438.49|436.79|438.93|437.23|438.49|436.79|4
1731326110000|2024-11-11 11:55:10|438.46|436.76|438.44|436.74|438.49|436.79|438.44|436.74|8
1731326120000|2024-11-11 11:55:20|438.49|436.79|438.44|436.74|438.49|436.79|438.44|436.74|3
1731326130000|2024-11-11 11:55:30|438.33|436.63|438.02|436.32|438.33|436.63|438.02|436.32|4
1731326140000|2024-11-11 11:55:40|438.11|436.41|438.14|436.44|438.16|436.46|438.07|436.37|15
1731326150000|2024-11-11 11:55:50|438.13|436.43|438.02|436.32|438.13|436.43|438.02|436.32|10
1731326160000|2024-11-11 11:56:00|438.05|436.35|438.02|436.32|438.06|436.36|438.02|436.32|5
1731326170000|2024-11-11 11:56:10|438.04|436.34|438.03|436.33|438.1|436.4|438.02|436.32|11
1731326180000|2024-11-11 11:56:20|438.05|436.35|438.36|436.66|438.4|436.7|438.05|436.35|25
1731326190000|2024-11-11 11:56:30|438.37|436.67|438.59|436.89|438.66|436.96|438.37|436.67|15
1731326200000|2024-11-11 11:56:40|438.58|436.88|438.56|436.86|438.62|436.92|438.56|436.86|17
1731326210000|2024-11-11 11:56:50|438.59|436.89|438.46|436.76|438.59|436.89|438.46|436.76|6
1731326220000|2024-11-11 11:57:00|438.49|436.79|438.46|436.76|438.49|436.79|438.46|436.76|3
1731326230000|2024-11-11 11:57:10|438.5|436.8|438.56|436.86|438.56|436.86|438.46|436.76|16
1731326240000|2024-11-11 11:57:20|438.57|436.87|438.49|436.79|438.58|436.88|438.47|436.77|19
1731326250000|2024-11-11 11:57:30|438.5|436.8|438.59|436.89|438.59|436.89|438.48|436.78|19
1731326260000|2024-11-11 11:57:40|438.63|436.93|438.67|436.97|438.69|436.99|438.57|436.87|23
1731326270000|2024-11-11 11:57:50|438.69|436.99|438.61|436.91|438.69|436.99|438.57|436.87|17
1731326280000|2024-11-11 11:58:00|438.6|436.9|438.68|436.98|438.73|437.03|438.57|436.87|23
1731326290000|2024-11-11 11:58:10|438.7|437|438.7|437|438.77|437.07|438.66|436.96|28
1731326300000|2024-11-11 11:58:20|438.69|436.99|438.66|436.96|438.73|437.03|438.57|436.87|28
1731326310000|2024-11-11 11:58:30|438.65|436.95|438.62|436.92|438.68|436.98|438.57|436.87|20
1731326320000|2024-11-11 11:58:40|438.61|436.91|438.6|436.9|438.64|436.94|438.6|436.9|10
1731326340000|2024-11-11 11:59:00|438.62|436.92|438.64|436.94|438.69|436.99|438.61|436.91|7
1731326350000|2024-11-11 11:59:10|438.63|436.93|438.6|436.9|438.67|436.97|438.6|436.9|14
1731326360000|2024-11-11 11:59:20|438.37|436.67|438.37|436.67|438.37|436.67|438.37|436.67|1
1731326370000|2024-11-11 11:59:30|438.38|436.68|438.39|436.69|438.41|436.71|438.38|436.68|5
1731326380000|2024-11-11 11:59:40|438.4|436.7|438.27|436.57|438.42|436.72|438.26|436.56|9
1731326390000|2024-11-11 11:59:50|438.28|436.58|438.38|436.68|438.38|436.68|438.26|436.56|13
1731326400000|2024-11-11 12:00:00|438.39|436.69|438.37|436.67|438.39|436.69|438.33|436.63|14
1731326410000|2024-11-11 12:00:10|438.36|436.66|438.38|436.68|438.41|436.71|438.36|436.66|10
1731326420000|2024-11-11 12:00:20|438.39|436.69|438.36|436.66|438.53|436.83|438.32|436.62|24
1731326430000|2024-11-11 12:00:30|438.35|436.65|438.41|436.71|438.46|436.76|438.35|436.65|18
1731326440000|2024-11-11 12:00:40|438.44|436.74|438.24|436.54|438.48|436.78|438.23|436.53|24
1731326450000|2024-11-11 12:00:50|438.23|436.53|438.27|436.57|438.31|436.61|438.23|436.53|22
1731326460000|2024-11-11 12:01:00|438.25|436.55|438.31|436.61|438.51|436.81|438.25|436.55|22
1731326470000|2024-11-11 12:01:10|438.36|436.66|438.73|437.03|438.76|437.06|438.36|436.66|27
1731326480000|2024-11-11 12:01:20|438.74|437.04|438.7|437|438.83|437.13|438.69|436.99|27
1731326490000|2024-11-11 12:01:30|438.69|436.99|438.65|436.95|438.73|437.03|438.64|436.94|17
1731326500000|2024-11-11 12:01:40|438.64|436.94|438.38|436.68|438.66|436.96|438.38|436.68|27
1731326510000|2024-11-11 12:01:50|438.34|436.64|438.29|436.59|438.34|436.64|438.19|436.49|15
1731326520000|2024-11-11 12:02:00|438.28|436.58|438.3|436.6|438.34|436.64|438.23|436.53|24
1731326530000|2024-11-11 12:02:10|438.31|436.61|438.26|436.56|438.33|436.63|438.22|436.52|28
1731326540000|2024-11-11 12:02:20|438.25|436.55|438.46|436.76|438.49|436.79|438.25|436.55|26
1731326550000|2024-11-11 12:02:30|438.47|436.77|438.57|436.87|438.64|436.94|438.46|436.76|24
1731326560000|2024-11-11 12:02:40|438.56|436.86|438.69|436.99|438.7|437|438.55|436.85|21
1731326570000|2024-11-11 12:02:50|438.68|436.98|438.67|436.97|438.75|437.05|438.67|436.97|22
1731326580000|2024-11-11 12:03:00|438.68|436.98|438.59|436.89|438.68|436.98|438.57|436.87|17
1731326590000|2024-11-11 12:03:10|438.58|436.88|438.62|436.92|438.64|436.94|438.56|436.86|10
1731326600000|2024-11-11 12:03:20|438.6|436.9|438.54|436.84|438.6|436.9|438.53|436.83|13
1731326610000|2024-11-11 12:03:30|438.55|436.85|438.92|437.22|438.92|437.22|438.55|436.85|27
1731326620000|2024-11-11 12:03:40|438.93|437.23|438.97|437.27|439.08|437.38|438.88|437.18|27
1731326630000|2024-11-11 12:03:50|438.96|437.26|438.89|437.19|438.96|437.26|438.87|437.17|18
1731326640000|2024-11-11 12:04:00|438.9|437.2|438.79|437.09|438.99|437.29|438.77|437.07|22
1731326650000|2024-11-11 12:04:10|438.8|437.1|438.51|436.81|438.8|437.1|438.51|436.81|19
1731326660000|2024-11-11 12:04:20|438.44|436.74|438.14|436.44|438.44|436.74|438.13|436.43|14
1731326670000|2024-11-11 12:04:30|438.13|436.43|438.06|436.36|438.13|436.43|438.05|436.35|7
1731326680000|2024-11-11 12:04:40|438.07|436.37|438.27|436.57|438.28|436.58|438.05|436.35|17
1731326690000|2024-11-11 12:04:50|438.3|436.6|438.26|436.56|438.37|436.67|438.26|436.56|28
1731326700000|2024-11-11 12:05:00|438.27|436.57|438.35|436.65|438.35|436.65|438.27|436.57|11
1731326710000|2024-11-11 12:05:10|438.36|436.66|438.41|436.71|438.59|436.89|438.36|436.66|14
1731326720000|2024-11-11 12:05:20|438.42|436.72|438.44|436.74|438.48|436.78|438.42|436.72|17
1731326730000|2024-11-11 12:05:30|438.45|436.75|438.55|436.85|438.56|436.86|438.45|436.75|15
1731326740000|2024-11-11 12:05:40|438.53|436.83|438.53|436.83|438.57|436.87|438.45|436.75|23
1731326750000|2024-11-11 12:05:50|438.54|436.84|438.35|436.65|438.54|436.84|438.35|436.65|20
1731326760000|2024-11-11 12:06:00|438.29|436.59|437.95|436.25|438.29|436.59|437.95|436.25|10
1731326770000|2024-11-11 12:06:10|437.96|436.26|437.75|436.05|438.04|436.34|437.75|436.05|18
1731326780000|2024-11-11 12:06:20|437.76|436.06|438.04|436.34|438.04|436.34|437.76|436.06|11
1731326790000|2024-11-11 12:06:30|438.03|436.33|438.04|436.34|438.04|436.34|438.01|436.31|3
1731326800000|2024-11-11 12:06:40|438.05|436.35|438.04|436.34|438.06|436.36|438.04|436.34|3
1731326810000|2024-11-11 12:06:50|438.03|436.33|438.63|436.93|438.63|436.93|438.01|436.31|16
1731326820000|2024-11-11 12:07:00|438.62|436.92|438.37|436.67|438.67|436.97|438.37|436.67|20
1731326830000|2024-11-11 12:07:10|438.38|436.68|438.61|436.91|438.62|436.92|438.26|436.56|27
1731326840000|2024-11-11 12:07:20|438.62|436.92|438.6|436.9|438.69|436.99|438.6|436.9|13
1731326850000|2024-11-11 12:07:30|438.59|436.89|438.31|436.61|438.59|436.89|438.31|436.61|21
1731326860000|2024-11-11 12:07:40|438.29|436.59|438.32|436.62|438.38|436.68|438.23|436.53|13
1731326870000|2024-11-11 12:07:50|438.33|436.63|438.61|436.91|438.63|436.93|438.33|436.63|20
1731326880000|2024-11-11 12:08:00|438.64|436.94|438.42|436.72|438.68|436.98|438.4|436.7|26
1731326890000|2024-11-11 12:08:10|438.41|436.71|438.26|436.56|438.41|436.71|438.24|436.54|16
1731326900000|2024-11-11 12:08:20|438.27|436.57|438.58|436.88|438.65|436.95|438.27|436.57|28
1731326910000|2024-11-11 12:08:30|438.6|436.9|438.68|436.98|438.68|436.98|438.53|436.83|20
1731326920000|2024-11-11 12:08:40|438.69|436.99|438.67|436.97|438.69|436.99|438.66|436.96|9
1731326930000|2024-11-11 12:08:50|438.68|436.98|438.73|437.03|438.73|437.03|438.67|436.97|11
1731326940000|2024-11-11 12:09:00|438.74|437.04|438.88|437.18|438.88|437.18|438.74|437.04|3
1731326950000|2024-11-11 12:09:10|438.89|437.19|438.94|437.24|438.94|437.24|438.89|437.19|6
1731326960000|2024-11-11 12:09:20|438.95|437.25|438.95|437.25|438.98|437.28|438.94|437.24|6
1731326970000|2024-11-11 12:09:30|438.96|437.26|438.95|437.25|438.99|437.29|438.95|437.25|5
1731326980000|2024-11-11 12:09:40|438.93|437.23|438.97|437.27|438.97|437.27|438.93|437.23|3
1731326990000|2024-11-11 12:09:50|438.98|437.28|439.09|437.39|439.1|437.4|438.98|437.28|4
1731327000000|2024-11-11 12:10:00|439.1|437.4|439.21|437.51|439.55|437.85|439.09|437.39|21
1731327010000|2024-11-11 12:10:10|439.37|437.67|439.76|438.06|439.78|438.08|439.37|437.67|21
1731327020000|2024-11-11 12:10:20|439.78|438.08|439.83|438.13|439.84|438.14|439.78|438.08|20
1731327030000|2024-11-11 12:10:30|439.85|438.15|439.96|438.26|439.96|438.26|439.85|438.15|8
1731327050000|2024-11-11 12:10:50|439.97|438.27|439.98|438.28|439.98|438.28|439.97|438.27|2
1731327060000|2024-11-11 12:11:00|439.99|438.29|439.96|438.26|439.99|438.29|439.73|438.03|26
1731327080000|2024-11-11 12:11:20|439.97|438.27|439.96|438.26|439.98|438.28|439.92|438.22|8
1731327090000|2024-11-11 12:11:30|439.97|438.27|440.08|438.38|440.08|438.38|439.97|438.27|12
1731327100000|2024-11-11 12:11:40|440.09|438.39|440.08|438.38|440.12|438.42|440.04|438.34|14
1731327110000|2024-11-11 12:11:50|440.05|438.35|440.35|438.65|440.4|438.7|440.05|438.35|19
1731327120000|2024-11-11 12:12:00|440.33|438.63|440.66|438.96|440.69|438.99|440.3|438.6|29
1731327130000|2024-11-11 12:12:10|440.68|438.98|440.94|439.24|441.12|439.42|440.67|438.97|26
1731327140000|2024-11-11 12:12:20|440.93|439.23|440.81|439.11|440.95|439.25|440.76|439.06|22
1731327150000|2024-11-11 12:12:30|440.82|439.12|440.72|439.02|440.88|439.18|440.64|438.94|19
1731327160000|2024-11-11 12:12:40|440.7|439|440.99|439.29|441.11|439.41|440.7|439|27
1731327170000|2024-11-11 12:12:50|441.01|439.31|441.05|439.35|441.06|439.36|440.94|439.24|24
1731327180000|2024-11-11 12:13:00|441.1|439.4|441.09|439.39|441.11|439.41|441.08|439.38|11
1731327190000|2024-11-11 12:13:10|441.08|439.38|440.55|438.85|441.08|439.38|440.55|438.85|30
1731327200000|2024-11-11 12:13:20|440.52|438.82|440.57|438.87|440.57|438.87|440.39|438.69|24
1731327210000|2024-11-11 12:13:30|440.61|438.91|440.2|438.5|440.67|438.97|440.19|438.49|26
1731327220000|2024-11-11 12:13:40|440.21|438.51|440.27|438.57|440.58|438.88|440.21|438.51|19
1731327230000|2024-11-11 12:13:50|440.28|438.58|440.27|438.57|440.36|438.66|440.27|438.57|21
1731327240000|2024-11-11 12:14:00|440.26|438.56|440.15|438.45|440.26|438.56|440.03|438.33|18
1731327250000|2024-11-11 12:14:10|440.19|438.49|440.38|438.68|440.38|438.68|440.17|438.47|24
1731327260000|2024-11-11 12:14:20|440.4|438.7|440.07|438.37|440.53|438.83|440.07|438.37|21
1731327270000|2024-11-11 12:14:30|440.06|438.36|439.96|438.26|440.06|438.36|439.81|438.11|14
1731327280000|2024-11-11 12:14:40|439.95|438.25|439.45|437.75|439.95|438.25|439.45|437.75|21
1731327290000|2024-11-11 12:14:50|439.4|437.7|439.34|437.64|439.4|437.7|439.32|437.62|8
1731327300000|2024-11-11 12:15:00|439.35|437.65|439.72|438.02|439.72|438.02|439.17|437.47|26
1731327310000|2024-11-11 12:15:10|439.78|438.08|440|438.3|440|438.3|439.78|438.08|19
1731327320000|2024-11-11 12:15:20|440.15|438.45|440.01|438.31|440.15|438.45|440.01|438.31|6
1731327330000|2024-11-11 12:15:30|440|438.3|440.36|438.66|440.38|438.68|440|438.3|16
1731327340000|2024-11-11 12:15:40|440.33|438.63|440.34|438.64|440.38|438.68|440.33|438.63|20
1731327350000|2024-11-11 12:15:50|440.35|438.65|440.34|438.64|440.35|438.65|440.31|438.61|15
1731327360000|2024-11-11 12:16:00|440.33|438.63|440|438.3|440.34|438.64|440|438.3|16
1731327370000|2024-11-11 12:16:10|439.75|438.05|439.59|437.89|439.75|438.05|439.02|437.32|34
1731327380000|2024-11-11 12:16:20|439.53|437.83|439.38|437.68|439.65|437.95|439.31|437.61|29
1731327390000|2024-11-11 12:16:30|439.39|437.69|440.22|438.52|440.22|438.52|439.35|437.65|28
1731327400000|2024-11-11 12:16:40|440.23|438.53|440.19|438.49|440.29|438.59|440.17|438.47|26
1731327410000|2024-11-11 12:16:50|440.2|438.5|440.88|439.18|440.92|439.22|440.2|438.5|24
1731327420000|2024-11-11 12:17:00|440.91|439.21|440.83|439.13|441.09|439.39|440.82|439.12|35
1731327430000|2024-11-11 12:17:10|440.81|439.11|440.17|438.47|440.83|439.13|439.97|438.27|36
1731327440000|2024-11-11 12:17:20|440.16|438.46|440.25|438.55|440.33|438.63|439.96|438.26|24
1731327450000|2024-11-11 12:17:30|440.32|438.62|439.85|438.15|440.58|438.88|439.85|438.15|32
1731327460000|2024-11-11 12:17:40|439.78|438.08|439.81|438.11|439.86|438.16|439.67|437.97|16
1731327470000|2024-11-11 12:17:50|439.82|438.12|439.87|438.17|440.06|438.36|439.82|438.12|26
1731327480000|2024-11-11 12:18:00|439.86|438.16|439.45|437.75|439.95|438.25|439.43|437.73|29
1731327490000|2024-11-11 12:18:10|439.49|437.79|439.66|437.96|439.67|437.97|439.49|437.79|32
1731327500000|2024-11-11 12:18:20|439.67|437.97|439.5|437.8|439.67|437.97|439.5|437.8|32
1731327510000|2024-11-11 12:18:30|439.49|437.79|439.66|437.96|439.69|437.99|439.4|437.7|29
1731327520000|2024-11-11 12:18:40|439.68|437.98|439.84|438.14|439.87|438.17|439.63|437.93|26
1731327530000|2024-11-11 12:18:50|439.86|438.16|439.64|437.94|439.86|438.16|439.64|437.94|25
1731327540000|2024-11-11 12:19:00|439.63|437.93|439.34|437.64|439.63|437.93|439.34|437.64|17
1731327550000|2024-11-11 12:19:10|439.19|437.49|438.12|436.42|439.19|437.49|438.07|436.37|19
1731327560000|2024-11-11 12:19:20|438.3|436.6|438.56|436.86|438.67|436.97|438.3|436.6|28
1731327570000|2024-11-11 12:19:30|438.68|436.98|438.81|437.11|438.91|437.21|438.41|436.71|36
1731327580000|2024-11-11 12:19:40|438.82|437.12|438.23|436.53|438.82|437.12|438.13|436.43|28
1731327590000|2024-11-11 12:19:50|438.24|436.54|437.6|435.9|438.36|436.66|437.58|435.88|29
1731327600000|2024-11-11 12:20:00|437.56|435.86|436.96|435.26|437.6|435.9|436.94|435.24|20
1731327610000|2024-11-11 12:20:10|436.94|435.24|436.52|434.82|436.94|435.24|436.38|434.68|32
1731327620000|2024-11-11 12:20:20|436.51|434.81|435.69|433.99|436.51|434.81|435.69|433.99|31
1731327630000|2024-11-11 12:20:30|435.7|434|435.41|433.71|435.78|434.08|435.28|433.58|29
1731327640000|2024-11-11 12:20:40|435.4|433.7|435.59|433.89|435.63|433.93|435.36|433.66|19
1731327650000|2024-11-11 12:20:50|435.58|433.88|435.41|433.71|435.58|433.88|435.4|433.7|18
1731327660000|2024-11-11 12:21:00|435.42|433.72|435.65|433.95|435.86|434.16|435.42|433.72|27
1731327670000|2024-11-11 12:21:10|435.58|433.88|435.37|433.67|435.58|433.88|435.37|433.67|22
1731327680000|2024-11-11 12:21:20|435.36|433.66|434.95|433.25|435.36|433.66|434.88|433.18|27
1731327690000|2024-11-11 12:21:30|434.93|433.23|434.76|433.06|434.96|433.26|434.76|433.06|16
1731327700000|2024-11-11 12:21:40|434.72|433.02|434.7|433|434.89|433.19|434.65|432.95|22
1731327710000|2024-11-11 12:21:50|434.69|432.99|434.5|432.8|434.69|432.99|434.44|432.74|28
1731327720000|2024-11-11 12:22:00|434.51|432.81|435.25|433.55|435.26|433.56|434.51|432.81|31
1731327730000|2024-11-11 12:22:10|435.26|433.56|435.23|433.53|435.26|433.56|435.19|433.49|15
1731327740000|2024-11-11 12:22:20|435.22|433.52|435.46|433.76|435.54|433.84|435.2|433.5|21
1731327750000|2024-11-11 12:22:30|435.51|433.81|435.31|433.61|435.52|433.82|435.27|433.57|24
1731327760000|2024-11-11 12:22:40|435.26|433.56|435.3|433.6|435.3|433.6|435.22|433.52|21
1731327770000|2024-11-11 12:22:50|435.46|433.76|435.45|433.75|435.48|433.78|435.45|433.75|7
1731327780000|2024-11-11 12:23:00|435.46|433.76|435.6|433.9|435.6|433.9|435.44|433.74|8
1731327790000|2024-11-11 12:23:10|435.64|433.94|435.51|433.81|435.7|434|435.46|433.76|27
1731327800000|2024-11-11 12:23:20|435.5|433.8|435.4|433.7|435.5|433.8|435.38|433.68|8
1731327810000|2024-11-11 12:23:30|435.39|433.69|435.24|433.54|435.39|433.69|435.13|433.43|20
1731327820000|2024-11-11 12:23:40|435.22|433.52|435.22|433.52|435.23|433.53|435.16|433.46|16
1731327830000|2024-11-11 12:23:50|435.41|433.71|435.4|433.7|435.59|433.89|435.38|433.68|22
1731327840000|2024-11-11 12:24:00|435.39|433.69|435.03|433.33|435.4|433.7|435.03|433.33|20
1731327850000|2024-11-11 12:24:10|435.02|433.32|435.27|433.57|435.34|433.64|435.02|433.32|19
1731327860000|2024-11-11 12:24:20|435.28|433.58|435|433.3|435.28|433.58|435|433.3|23
1731327870000|2024-11-11 12:24:30|434.99|433.29|434.98|433.28|434.99|433.29|434.98|433.28|4
1731327880000|2024-11-11 12:24:40|434.96|433.26|435.2|433.5|435.23|433.53|434.93|433.23|18
1731327890000|2024-11-11 12:24:50|435.19|433.49|435.03|433.33|435.19|433.49|435.03|433.33|14
1731327900000|2024-11-11 12:25:00|435.01|433.31|435.42|433.72|435.45|433.75|434.96|433.26|22
1731327910000|2024-11-11 12:25:10|435.41|433.71|435.49|433.79|435.61|433.91|435.36|433.66|24
1731327920000|2024-11-11 12:25:20|435.47|433.77|435|433.3|435.47|433.77|435|433.3|32
1731327930000|2024-11-11 12:25:30|435.01|433.31|435.09|433.39|435.16|433.46|435|433.3|11
1731327940000|2024-11-11 12:25:40|435.08|433.38|435.03|433.33|435.08|433.38|434.98|433.28|13
1731327950000|2024-11-11 12:25:50|435.11|433.41|435.11|433.41|435.11|433.41|435.11|433.41|1
1731327960000|2024-11-11 12:26:00|435.32|433.62|435.44|433.74|435.48|433.78|435.32|433.62|23
1731327970000|2024-11-11 12:26:10|435.45|433.75|435.75|434.05|435.75|434.05|435.45|433.75|17
1731327980000|2024-11-11 12:26:20|435.76|434.06|436.22|434.52|436.22|434.52|435.76|434.06|25
1731327990000|2024-11-11 12:26:30|436.24|434.54|436.91|435.21|436.91|435.21|436.24|434.54|24
1731328000000|2024-11-11 12:26:40|436.92|435.22|436.81|435.11|437.05|435.35|436.81|435.11|27
1731328010000|2024-11-11 12:26:50|436.8|435.1|436.86|435.16|436.94|435.24|436.65|434.95|31
1731328020000|2024-11-11 12:27:00|436.9|435.2|436.86|435.16|436.99|435.29|436.86|435.16|17
1731328030000|2024-11-11 12:27:10|436.97|435.27|436.78|435.08|436.97|435.27|436.76|435.06|14
1731328040000|2024-11-11 12:27:20|436.76|435.06|436.49|434.79|436.81|435.11|436.49|434.79|10
1731328050000|2024-11-11 12:27:30|436.31|434.61|436.31|434.61|436.31|434.61|436.31|434.61|1
1731328060000|2024-11-11 12:27:40|436.24|434.54|436.51|434.81|436.53|434.83|436.22|434.52|22
1731328070000|2024-11-11 12:27:50|436.52|434.82|436.61|434.91|436.61|434.91|436.31|434.61|27
1731328080000|2024-11-11 12:28:00|436.74|435.04|437.01|435.31|437.01|435.31|436.69|434.99|34
1731328090000|2024-11-11 12:28:10|437.04|435.34|437.6|435.9|437.6|435.9|437.02|435.32|23
1731328100000|2024-11-11 12:28:20|437.66|435.96|438.03|436.33|438.04|436.34|437.64|435.94|30
1731328110000|2024-11-11 12:28:30|438.02|436.32|438.01|436.31|438.08|436.38|437.96|436.26|22
1731328120000|2024-11-11 12:28:40|437.98|436.28|438.06|436.36|438.08|436.38|437.98|436.28|18
1731328130000|2024-11-11 12:28:50|438.07|436.37|438.16|436.46|438.16|436.46|438.07|436.37|13
1731328140000|2024-11-11 12:29:00|438.21|436.51|438.09|436.39|438.25|436.55|438.09|436.39|15
1731328150000|2024-11-11 12:29:10|437.98|436.28|437.82|436.12|437.98|436.28|437.79|436.09|5
1731328160000|2024-11-11 12:29:20|437.81|436.11|437.87|436.17|437.89|436.19|437.79|436.09|19
1731328170000|2024-11-11 12:29:30|437.86|436.16|437.79|436.09|437.9|436.2|437.79|436.09|17
1731328180000|2024-11-11 12:29:40|437.8|436.1|437.96|436.26|437.99|436.29|437.8|436.1|21
1731328190000|2024-11-11 12:29:50|437.94|436.24|438.02|436.32|438.02|436.32|437.79|436.09|23
1731328200000|2024-11-11 12:30:00|438.03|436.33|437.42|435.72|438.16|436.46|437.27|435.57|23
1731328210000|2024-11-11 12:30:10|437.4|435.7|437.54|435.84|437.57|435.87|437.4|435.7|32
1731328220000|2024-11-11 12:30:20|437.51|435.81|437.81|436.11|437.81|436.11|437.24|435.54|29
1731328230000|2024-11-11 12:30:30|437.87|436.17|438.03|436.33|438.18|436.48|437.8|436.1|26
1731328240000|2024-11-11 12:30:40|438.07|436.37|438.05|436.35|438.1|436.4|437.88|436.18|30
1731328250000|2024-11-11 12:30:50|438.08|436.38|437.94|436.24|438.08|436.38|437.92|436.22|26
1731328260000|2024-11-11 12:31:00|437.9|436.2|438.24|436.54|438.28|436.58|437.9|436.2|29
1731328270000|2024-11-11 12:31:10|438.25|436.55|438.35|436.65|438.41|436.71|438.25|436.55|25
1731328280000|2024-11-11 12:31:20|438.34|436.64|437.98|436.28|438.37|436.67|437.97|436.27|28
1731328290000|2024-11-11 12:31:30|437.99|436.29|437.64|435.94|438.01|436.31|437.47|435.77|31
1731328300000|2024-11-11 12:31:40|437.63|435.93|437.83|436.13|437.83|436.13|437.51|435.81|31
1731328310000|2024-11-11 12:31:50|437.76|436.06|437.94|436.24|437.98|436.28|437.76|436.06|28
1731328320000|2024-11-11 12:32:00|437.92|436.22|438.22|436.52|438.27|436.57|437.92|436.22|24
1731328330000|2024-11-11 12:32:10|438.21|436.51|438.37|436.67|438.37|436.67|438.16|436.46|18
1731328340000|2024-11-11 12:32:20|438.38|436.68|438.46|436.76|438.46|436.76|438.34|436.64|12
1731328350000|2024-11-11 12:32:30|438.48|436.78|438.57|436.87|438.57|436.87|438.48|436.78|7
1731328360000|2024-11-11 12:32:40|438.58|436.88|438.26|436.56|438.58|436.88|438.18|436.48|19
1731328370000|2024-11-11 12:32:50|438.25|436.55|438.21|436.51|438.26|436.56|438.13|436.43|25
1731328380000|2024-11-11 12:33:00|438.22|436.52|438.59|436.89|438.62|436.92|438.22|436.52|22
1731328390000|2024-11-11 12:33:10|438.52|436.82|438.54|436.84|438.66|436.96|438.31|436.61|31
1731328400000|2024-11-11 12:33:20|438.56|436.86|438.55|436.85|438.6|436.9|438.38|436.68|31
1731328410000|2024-11-11 12:33:30|438.54|436.84|438.22|436.52|438.54|436.84|438.06|436.36|32
1731328420000|2024-11-11 12:33:40|438.23|436.53|438.17|436.47|438.3|436.6|438.1|436.4|23
1731328430000|2024-11-11 12:33:50|438.16|436.46|437.75|436.05|438.16|436.46|437.68|435.98|27
1731328440000|2024-11-11 12:34:00|437.73|436.03|437.35|435.65|437.73|436.03|437.31|435.61|33
1731328450000|2024-11-11 12:34:10|437.36|435.66|437.65|435.95|437.65|435.95|437.35|435.65|18
1731328460000|2024-11-11 12:34:20|437.66|435.96|437.58|435.88|437.69|435.99|437.47|435.77|28
1731328470000|2024-11-11 12:34:30|437.57|435.87|437.49|435.79|437.66|435.96|437.4|435.7|22
1731328480000|2024-11-11 12:34:40|437.53|435.83|437.87|436.17|437.94|436.24|437.52|435.82|28
1731328490000|2024-11-11 12:34:50|437.88|436.18|437.64|435.94|437.96|436.26|437.63|435.93|29
1731328500000|2024-11-11 12:35:00|437.63|435.93|437.79|436.09|437.79|436.09|437.43|435.73|32
1731328510000|2024-11-11 12:35:10|437.78|436.08|437.86|436.16|437.86|436.16|437.73|436.03|15
1731328520000|2024-11-11 12:35:20|437.87|436.17|437.87|436.17|437.92|436.22|437.81|436.11|15
1731328530000|2024-11-11 12:35:30|437.81|436.11|437.92|436.22|437.92|436.22|437.6|435.9|19
1731328540000|2024-11-11 12:35:40|437.93|436.23|437.79|436.09|437.94|436.24|437.78|436.08|13
1731328550000|2024-11-11 12:35:50|437.78|436.08|437.6|435.9|437.78|436.08|437.55|435.85|10
1731328560000|2024-11-11 12:36:00|437.61|435.91|437.34|435.64|437.66|435.96|437.23|435.53|20
1731328570000|2024-11-11 12:36:10|437.35|435.65|438.17|436.47|438.17|436.47|437.35|435.65|26
1731328580000|2024-11-11 12:36:20|438.2|436.5|438.33|436.63|438.33|436.63|437.94|436.24|27
1731328590000|2024-11-11 12:36:30|438.37|436.67|438.38|436.68|438.61|436.91|438.34|436.64|31
1731328600000|2024-11-11 12:36:40|438.37|436.67|438.07|436.37|438.37|436.67|438.07|436.37|24
1731328610000|2024-11-11 12:36:50|438.06|436.36|438.1|436.4|438.14|436.44|437.91|436.21|33
1731328620000|2024-11-11 12:37:00|438.09|436.39|437.78|436.08|438.09|436.39|437.73|436.03|20
1731328630000|2024-11-11 12:37:10|437.73|436.03|437.81|436.11|437.89|436.19|437.71|436.01|31
1731328640000|2024-11-11 12:37:20|437.74|436.04|437.84|436.14|437.86|436.16|437.59|435.89|26
1731328650000|2024-11-11 12:37:30|437.85|436.15|437.32|435.62|437.88|436.18|437.31|435.61|26
1731328660000|2024-11-11 12:37:40|437.31|435.61|437.18|435.48|437.39|435.69|437.15|435.45|25
1731328670000|2024-11-11 12:37:50|437.16|435.46|436.99|435.29|437.16|435.46|436.87|435.17|27
1731328680000|2024-11-11 12:38:00|436.98|435.28|436.52|434.82|437.07|435.37|436.52|434.82|31
1731328690000|2024-11-11 12:38:10|436.5|434.8|436.57|434.87|436.64|434.94|436.34|434.64|31
1731328700000|2024-11-11 12:38:20|436.6|434.9|436.77|435.07|436.81|435.11|436.6|434.9|33
1731328710000|2024-11-11 12:38:30|436.76|435.06|436.76|435.06|436.98|435.28|436.76|435.06|30
1731328720000|2024-11-11 12:38:40|436.78|435.08|436.54|434.84|436.78|435.08|436.47|434.77|23
1731328730000|2024-11-11 12:38:50|436.56|434.86|436.57|434.87|436.69|434.99|436.56|434.86|19
1731328740000|2024-11-11 12:39:00|436.56|434.86|436.64|434.94|436.67|434.97|436.55|434.85|32
1731328750000|2024-11-11 12:39:10|436.67|434.97|436.38|434.68|436.7|435|436.36|434.66|27
1731328760000|2024-11-11 12:39:20|436.37|434.67|436.19|434.49|436.37|434.67|436.14|434.44|22
1731328770000|2024-11-11 12:39:30|436.31|434.61|436.46|434.76|436.46|434.76|436.31|434.61|4
1731328780000|2024-11-11 12:39:40|436.45|434.75|436.46|434.76|436.48|434.78|436.41|434.71|7
1731328790000|2024-11-11 12:39:50|436.47|434.77|436.5|434.8|436.5|434.8|436.47|434.77|4
1731328800000|2024-11-11 12:40:00|436.51|434.81|436.62|434.92|436.62|434.92|436.48|434.78|6
1731328810000|2024-11-11 12:40:10|436.71|435.01|436.33|434.63|436.71|435.01|436.33|434.63|12
1731328820000|2024-11-11 12:40:20|436.3|434.6|436.44|434.74|436.44|434.74|436.09|434.39|21
1731328830000|2024-11-11 12:40:30|436.57|434.87|436.7|435|436.7|435|436.43|434.73|27
1731328840000|2024-11-11 12:40:40|436.71|435.01|436.71|435.01|436.71|435.01|436.66|434.96|9
1731328850000|2024-11-11 12:40:50|436.82|435.12|436.97|435.27|437.02|435.32|436.82|435.12|18
1731328860000|2024-11-11 12:41:00|436.96|435.26|436.97|435.27|436.99|435.29|436.95|435.25|19
1731328870000|2024-11-11 12:41:10|436.98|435.28|437.15|435.45|437.15|435.45|436.98|435.28|5
1731328880000|2024-11-11 12:41:20|437.13|435.43|436.74|435.04|437.14|435.44|436.7|435|28
1731328890000|2024-11-11 12:41:30|436.79|435.09|436.64|434.94|436.89|435.19|436.64|434.94|12
1731328900000|2024-11-11 12:41:40|436.65|434.95|436.55|434.85|436.65|434.95|436.48|434.78|23
1731328910000|2024-11-11 12:41:50|436.5|434.8|436.44|434.74|436.5|434.8|436.27|434.57|20
1731328920000|2024-11-11 12:42:00|436.45|434.75|436.72|435.02|436.72|435.02|436.45|434.75|12
1731328930000|2024-11-11 12:42:10|436.73|435.03|436.75|435.05|436.76|435.06|436.73|435.03|5
1731328940000|2024-11-11 12:42:20|436.76|435.06|437.12|435.42|437.12|435.42|436.76|435.06|25
1731328950000|2024-11-11 12:42:30|437.1|435.4|437.13|435.43|437.13|435.43|437.01|435.31|21
1731328960000|2024-11-11 12:42:40|437.12|435.42|437.12|435.42|437.14|435.44|437.11|435.41|16
1731328970000|2024-11-11 12:42:50|437.14|435.44|437.09|435.39|437.14|435.44|437.08|435.38|19
1731328980000|2024-11-11 12:43:00|437.1|435.4|436.94|435.24|437.15|435.45|436.88|435.18|13
1731328990000|2024-11-11 12:43:10|437.04|435.34|437.15|435.45|437.15|435.45|437.04|435.34|3
1731329000000|2024-11-11 12:43:20|437.11|435.41|437.03|435.33|437.15|435.45|437.03|435.33|20
1731329010000|2024-11-11 12:43:30|437.05|435.35|437.16|435.46|437.16|435.46|437.05|435.35|11
1731329020000|2024-11-11 12:43:40|437.17|435.47|437.41|435.71|437.41|435.71|437.17|435.47|10
1731329030000|2024-11-11 12:43:50|437.42|435.72|437.42|435.72|437.46|435.76|437.42|435.72|8
1731329040000|2024-11-11 12:44:00|437.38|435.68|437.39|435.69|437.4|435.7|437.38|435.68|4
1731329050000|2024-11-11 12:44:10|437.4|435.7|437.7|436|437.74|436.04|437.4|435.7|15
1731329060000|2024-11-11 12:44:20|437.71|436.01|437.78|436.08|437.79|436.09|437.69|435.99|18
1731329070000|2024-11-11 12:44:30|437.79|436.09|437.61|435.91|437.79|436.09|437.45|435.75|21
1731329080000|2024-11-11 12:44:40|437.64|435.94|437.57|435.87|437.69|435.99|437.57|435.87|17
1731329090000|2024-11-11 12:44:50|437.56|435.86|437.55|435.85|437.57|435.87|437.51|435.81|12
1731329100000|2024-11-11 12:45:00|437.54|435.84|436.92|435.22|437.54|435.84|436.74|435.04|29
1731329110000|2024-11-11 12:45:10|436.91|435.21|437.07|435.37|437.09|435.39|436.91|435.21|29
1731329120000|2024-11-11 12:45:20|437.1|435.4|437.02|435.32|437.14|435.44|436.7|435|28
1731329130000|2024-11-11 12:45:30|436.99|435.29|437.15|435.45|437.18|435.48|436.91|435.21|22
1731329140000|2024-11-11 12:45:40|437.14|435.44|436.99|435.29|437.33|435.63|436.98|435.28|23
1731329150000|2024-11-11 12:45:50|436.98|435.28|437.02|435.32|437.03|435.33|436.92|435.22|22
1731329160000|2024-11-11 12:46:00|437|435.3|437.03|435.33|437.09|435.39|436.85|435.15|28
1731329170000|2024-11-11 12:46:10|436.99|435.29|437.07|435.37|437.07|435.37|436.79|435.09|27
1731329180000|2024-11-11 12:46:20|437.09|435.39|437.18|435.48|437.18|435.48|437.05|435.35|26
1731329190000|2024-11-11 12:46:30|437.19|435.49|437.3|435.6|437.44|435.74|437.19|435.49|22
1731329200000|2024-11-11 12:46:40|437.32|435.62|437.16|435.46|437.32|435.62|437.14|435.44|25
1731329210000|2024-11-11 12:46:50|437.17|435.47|436.81|435.11|437.17|435.47|436.81|435.11|20
1731329220000|2024-11-11 12:47:00|436.77|435.07|436.75|435.05|436.77|435.07|436.75|435.05|3
1731329230000|2024-11-11 12:47:10|436.53|434.83|436.36|434.66|436.53|434.83|436.36|434.66|5
1731329240000|2024-11-11 12:47:20|436.34|434.64|436.26|434.56|436.4|434.7|436.25|434.55|21
1731329250000|2024-11-11 12:47:30|436.27|434.57|436.56|434.86|436.56|434.86|436.27|434.57|12
1731329260000|2024-11-11 12:47:40|436.53|434.83|436.48|434.78|436.53|434.83|436.42|434.72|19
1731329270000|2024-11-11 12:47:50|436.49|434.79|436.54|434.84|436.54|434.84|436.46|434.76|11
1731329280000|2024-11-11 12:48:00|436.51|434.81|436.39|434.69|436.51|434.81|436.38|434.68|25
1731329290000|2024-11-11 12:48:10|436.32|434.62|436.13|434.43|436.44|434.74|436.13|434.43|27
1731329300000|2024-11-11 12:48:20|436.19|434.49|436.23|434.53|436.26|434.56|436.12|434.42|22
1731329310000|2024-11-11 12:48:30|436.24|434.54|436.28|434.58|436.29|434.59|436.24|434.54|9
1731329320000|2024-11-11 12:48:40|436.29|434.59|436.65|434.95|436.74|435.04|436.29|434.59|12
1731329330000|2024-11-11 12:48:50|436.67|434.97|436.65|434.95|436.7|435|436.65|434.95|9
1731329370000|2024-11-11 12:49:30|436.5|434.8|436.65|434.95|436.65|434.95|436.49|434.79|15
1731329380000|2024-11-11 12:49:40|436.64|434.94|436.68|434.98|436.68|434.98|436.64|434.94|5
1731329390000|2024-11-11 12:49:50|436.65|434.95|436.65|434.95|436.65|434.95|436.62|434.92|5
1731329400000|2024-11-11 12:50:00|436.63|434.93|436.73|435.03|436.73|435.03|436.63|434.93|11
1731329410000|2024-11-11 12:50:10|436.74|435.04|436.83|435.13|436.83|435.13|436.71|435.01|13
1731329420000|2024-11-11 12:50:20|436.84|435.14|436.68|434.98|436.94|435.24|436.68|434.98|28
1731329430000|2024-11-11 12:50:30|436.67|434.97|436.52|434.82|436.67|434.97|436.52|434.82|20
1731329440000|2024-11-11 12:50:40|436.38|434.68|435.9|434.2|436.4|434.7|435.9|434.2|17
1731329450000|2024-11-11 12:50:50|435.86|434.16|435.87|434.17|435.88|434.18|435.86|434.16|4
1731329460000|2024-11-11 12:51:00|435.81|434.11|435.84|434.14|435.84|434.14|435.78|434.08|10
1731329470000|2024-11-11 12:51:10|435.83|434.13|435.51|433.81|435.83|434.13|435.48|433.78|17
1731329480000|2024-11-11 12:51:20|435.52|433.82|435.83|434.13|435.83|434.13|435.52|433.82|16
1731329490000|2024-11-11 12:51:30|435.84|434.14|436.05|434.35|436.05|434.35|435.84|434.14|11
1731329500000|2024-11-11 12:51:40|436.06|434.36|436.4|434.7|436.41|434.71|436.06|434.36|13
1731329510000|2024-11-11 12:51:50|436.39|434.69|436.22|434.52|436.39|434.69|436.15|434.45|23
1731329520000|2024-11-11 12:52:00|436.19|434.49|436.05|434.35|436.26|434.56|435.98|434.28|24
1731329530000|2024-11-11 12:52:10|436.04|434.34|436.16|434.46|436.16|434.46|435.98|434.28|16
1731329540000|2024-11-11 12:52:20|436.17|434.47|436.21|434.51|436.21|434.51|436.17|434.47|5
1731329550000|2024-11-11 12:52:30|436.22|434.52|436.25|434.55|436.25|434.55|436.19|434.49|12
1731329560000|2024-11-11 12:52:40|436.26|434.56|436.25|434.55|436.26|434.56|436.19|434.49|8
1731329570000|2024-11-11 12:52:50|436.26|434.56|436.76|435.06|436.82|435.12|436.26|434.56|19
1731329580000|2024-11-11 12:53:00|436.74|435.04|436.71|435.01|436.8|435.1|436.64|434.94|20
1731329590000|2024-11-11 12:53:10|436.73|435.03|437.13|435.43|437.16|435.46|436.73|435.03|31
1731329600000|2024-11-11 12:53:20|437.15|435.45|437.1|435.4|437.17|435.47|437.08|435.38|15
1731329610000|2024-11-11 12:53:30|437.11|435.41|436.97|435.27|437.11|435.41|436.94|435.24|20
1731329620000|2024-11-11 12:53:40|436.96|435.26|436.68|434.98|437.02|435.32|436.6|434.9|26
1731329630000|2024-11-11 12:53:50|436.65|434.95|436.72|435.02|436.79|435.09|436.64|434.94|17
1731329640000|2024-11-11 12:54:00|436.79|435.09|436.79|435.09|436.85|435.15|436.75|435.05|27
1731329650000|2024-11-11 12:54:10|436.81|435.11|436.89|435.19|436.92|435.22|436.81|435.11|24
1731329660000|2024-11-11 12:54:20|436.92|435.22|436.88|435.18|437.05|435.35|436.85|435.15|30
1731329670000|2024-11-11 12:54:30|436.87|435.17|436.76|435.06|436.9|435.2|436.74|435.04|16
1731329680000|2024-11-11 12:54:40|436.78|435.08|436.98|435.28|436.98|435.28|436.78|435.08|25
1731329690000|2024-11-11 12:54:50|436.96|435.26|436.85|435.15|436.96|435.26|436.85|435.15|10
1731329700000|2024-11-11 12:55:00|436.83|435.13|436.97|435.27|436.98|435.28|436.83|435.13|26
1731329710000|2024-11-11 12:55:10|436.98|435.28|436.98|435.28|436.99|435.29|436.98|435.28|7
1731329720000|2024-11-11 12:55:20|436.99|435.29|436.6|434.9|436.99|435.29|436.57|434.87|15
1731329730000|2024-11-11 12:55:30|436.58|434.88|436.99|435.29|437.01|435.31|436.58|434.88|23
1731329740000|2024-11-11 12:55:40|437.01|435.31|436.94|435.24|437.08|435.38|436.81|435.11|24
1731329750000|2024-11-11 12:55:50|436.99|435.29|437.04|435.34|437.04|435.34|436.91|435.21|21
1731329760000|2024-11-11 12:56:00|437.06|435.36|437.06|435.36|437.18|435.48|436.91|435.21|25
1731329770000|2024-11-11 12:56:10|437.07|435.37|437.12|435.42|437.18|435.48|437.07|435.37|27
1731329780000|2024-11-11 12:56:20|437.13|435.43|437.1|435.4|437.16|435.46|437.04|435.34|23
1731329790000|2024-11-11 12:56:30|437.13|435.43|436.95|435.25|437.13|435.43|436.89|435.19|18
1731329800000|2024-11-11 12:56:40|436.93|435.23|437.01|435.31|437.08|435.38|436.93|435.23|27
1731329810000|2024-11-11 12:56:50|436.99|435.29|436.92|435.22|437.02|435.32|436.8|435.1|21
1731329820000|2024-11-11 12:57:00|436.91|435.21|436.87|435.17|436.95|435.25|436.71|435.01|26
1731329830000|2024-11-11 12:57:10|436.91|435.21|436.8|435.1|436.93|435.23|436.78|435.08|20
1731329840000|2024-11-11 12:57:20|436.79|435.09|436.58|434.88|436.79|435.09|436.53|434.83|20
1731329850000|2024-11-11 12:57:30|436.6|434.9|436.44|434.74|436.61|434.91|436.44|434.74|15
1731329860000|2024-11-11 12:57:40|436.36|434.66|436.39|434.69|436.4|434.7|436.32|434.62|14
1731329870000|2024-11-11 12:57:50|436.4|434.7|436.43|434.73|436.43|434.73|436.3|434.6|13
1731329880000|2024-11-11 12:58:00|436.42|434.72|436.17|434.47|436.42|434.72|436.17|434.47|27
1731329890000|2024-11-11 12:58:10|436.15|434.45|436.03|434.33|436.15|434.45|435.89|434.19|20
1731329900000|2024-11-11 12:58:20|436.04|434.34|436.42|434.72|436.42|434.72|436.04|434.34|22
1731329910000|2024-11-11 12:58:30|436.44|434.74|436.43|434.73|436.51|434.81|436.39|434.69|22
1731329920000|2024-11-11 12:58:40|436.48|434.78|436.45|434.75|436.49|434.79|436.4|434.7|21
1731329930000|2024-11-11 12:58:50|436.48|434.78|436.4|434.7|436.49|434.79|436.36|434.66|17
1731329940000|2024-11-11 12:59:00|436.37|434.67|436.15|434.45|436.38|434.68|436.07|434.37|20
1731329950000|2024-11-11 12:59:10|436.11|434.41|435.96|434.26|436.12|434.42|435.96|434.26|26
1731329960000|2024-11-11 12:59:20|435.93|434.23|435.77|434.07|435.94|434.24|435.63|433.93|23
1731329970000|2024-11-11 12:59:30|435.78|434.08|435.6|433.9|435.78|434.08|435.6|433.9|25
1731329980000|2024-11-11 12:59:40|435.59|433.89|435.51|433.81|435.59|433.89|435.49|433.79|24
1731329990000|2024-11-11 12:59:50|435.56|433.86|435.49|433.79|435.58|433.88|435.49|433.79|8
1731330000000|2024-11-11 13:00:00|435.5|433.8|435.52|433.82|435.52|433.82|435.5|433.8|3
1731330010000|2024-11-11 13:00:10|435.71|434.01|435.91|434.21|435.91|434.21|435.59|433.89|26
1731330020000|2024-11-11 13:00:20|435.9|434.2|435.85|434.15|436.04|434.34|435.85|434.15|27
1731330030000|2024-11-11 13:00:30|435.8|434.1|435.95|434.25|435.95|434.25|435.76|434.06|10
1731330040000|2024-11-11 13:00:40|435.98|434.28|436.01|434.31|436.06|434.36|435.95|434.25|18
1731330050000|2024-11-11 13:00:50|436.02|434.32|436.06|434.36|436.09|434.39|436|434.3|14
1731330060000|2024-11-11 13:01:00|436.04|434.34|435.76|434.06|436.04|434.34|435.76|434.06|25
1731330070000|2024-11-11 13:01:10|435.8|434.1|435.86|434.16|436.07|434.37|435.8|434.1|22
1731330080000|2024-11-11 13:01:20|435.85|434.15|435.77|434.07|435.85|434.15|435.77|434.07|5
1731330100000|2024-11-11 13:01:40|435.9|434.2|436.12|434.42|436.15|434.45|435.9|434.2|20
1731330110000|2024-11-11 13:01:50|436.1|434.4|436.05|434.35|436.17|434.47|436.05|434.35|7
1731330120000|2024-11-11 13:02:00|436.04|434.34|436.07|434.37|436.26|434.56|436.04|434.34|23
1731330130000|2024-11-11 13:02:10|436.05|434.35|436.03|434.33|436.05|434.35|436.03|434.33|3
1731330140000|2024-11-11 13:02:20|435.77|434.07|435.46|433.76|435.77|434.07|435.46|433.76|4
1731330150000|2024-11-11 13:02:30|435.43|433.73|435.29|433.59|435.53|433.83|435.29|433.59|11
1731330160000|2024-11-11 13:02:40|435.42|433.72|435.32|433.62|435.49|433.79|435.32|433.62|13
1731330170000|2024-11-11 13:02:50|435.31|433.61|435.07|433.37|435.36|433.66|435.07|433.37|28
1731330180000|2024-11-11 13:03:00|435.06|433.36|435.05|433.35|435.13|433.43|435|433.3|18
1731330190000|2024-11-11 13:03:10|435.04|433.34|434.82|433.12|435.04|433.34|434.82|433.12|21
1731330200000|2024-11-11 13:03:20|434.81|433.11|434.68|432.98|434.84|433.14|434.68|432.98|26
1731330210000|2024-11-11 13:03:30|434.67|432.97|434.46|432.76|434.67|432.97|434.46|432.76|16
1731330220000|2024-11-11 13:03:40|434.54|432.84|434.54|432.84|434.6|432.9|434.48|432.78|33
1731330230000|2024-11-11 13:03:50|434.57|432.87|434.46|432.76|434.57|432.87|434.45|432.75|24
1731330240000|2024-11-11 13:04:00|434.45|432.75|434.5|432.8|434.5|432.8|434.36|432.66|14
1731330250000|2024-11-11 13:04:10|434.69|432.99|434.61|432.91|434.69|432.99|434.61|432.91|11
1731330260000|2024-11-11 13:04:20|434.62|432.92|434.67|432.97|434.67|432.97|434.62|432.92|8
1731330270000|2024-11-11 13:04:30|434.64|432.94|434.54|432.84|434.64|432.94|434.53|432.83|11
1731330280000|2024-11-11 13:04:40|434.61|432.91|434.53|432.83|434.64|432.94|434.51|432.81|20
1731330290000|2024-11-11 13:04:50|434.55|432.85|434.49|432.79|434.55|432.85|434.43|432.73|12
1731330300000|2024-11-11 13:05:00|434.47|432.77|434.4|432.7|434.49|432.79|434.38|432.68|14
1731330310000|2024-11-11 13:05:10|434.47|432.77|434.51|432.81|434.65|432.95|434.47|432.77|26
1731330320000|2024-11-11 13:05:20|434.49|432.79|434.41|432.71|434.63|432.93|434.4|432.7|24
1731330330000|2024-11-11 13:05:30|434.48|432.78|434.35|432.65|434.48|432.78|434.21|432.51|28
1731330340000|2024-11-11 13:05:40|434.34|432.64|434.3|432.6|434.35|432.65|434.29|432.59|11
1731330350000|2024-11-11 13:05:50|434.29|432.59|434.35|432.65|434.35|432.65|434.25|432.55|14
1731330360000|2024-11-11 13:06:00|434.34|432.64|434.29|432.59|434.34|432.64|434.27|432.57|12
1731330370000|2024-11-11 13:06:10|434.3|432.6|434.43|432.73|434.43|432.73|434.2|432.5|9
1731330380000|2024-11-11 13:06:20|434.36|432.66|434.9|433.2|434.9|433.2|434.36|432.66|21
1731330390000|2024-11-11 13:06:30|434.91|433.21|434.7|433|434.94|433.24|434.61|432.91|24
1731330400000|2024-11-11 13:06:40|434.71|433.01|434.52|432.82|434.72|433.02|434.48|432.78|20
1731330410000|2024-11-11 13:06:50|434.54|432.84|434.45|432.75|434.67|432.97|434.45|432.75|22
1731330420000|2024-11-11 13:07:00|434.5|432.8|434.33|432.63|434.5|432.8|434.22|432.52|22
1731330430000|2024-11-11 13:07:10|434.34|432.64|434.36|432.66|434.36|432.66|434.33|432.63|4
1731330440000|2024-11-11 13:07:20|434.33|432.63|434.5|432.8|434.54|432.84|434.29|432.59|14
1731330450000|2024-11-11 13:07:30|434.49|432.79|434.38|432.68|434.49|432.79|434.33|432.63|15
1731330460000|2024-11-11 13:07:40|434.37|432.67|434.2|432.5|434.38|432.68|434.13|432.43|10
1731330470000|2024-11-11 13:07:50|434.25|432.55|434.24|432.54|434.25|432.55|434.16|432.46|20
1731330480000|2024-11-11 13:08:00|434.25|432.55|434.48|432.78|434.56|432.86|434.25|432.55|15
1731330490000|2024-11-11 13:08:10|434.49|432.79|434.54|432.84|434.54|432.84|434.42|432.72|23
1731330500000|2024-11-11 13:08:20|434.56|432.86|434.54|432.84|434.56|432.86|434.51|432.81|10
1731330510000|2024-11-11 13:08:30|434.66|432.96|434.97|433.27|434.98|433.28|434.66|432.96|15
1731330520000|2024-11-11 13:08:40|434.99|433.29|434.95|433.25|435.04|433.34|434.93|433.23|22
1731330530000|2024-11-11 13:08:50|435.02|433.32|434.94|433.24|435.09|433.39|434.94|433.24|23
1731330540000|2024-11-11 13:09:00|434.93|433.23|434.95|433.25|434.95|433.25|434.78|433.08|30
1731330550000|2024-11-11 13:09:10|434.94|433.24|435.08|433.38|435.18|433.48|434.91|433.21|24
1731330560000|2024-11-11 13:09:20|435.09|433.39|435.25|433.55|435.37|433.67|435.09|433.39|26
1731330570000|2024-11-11 13:09:30|435.24|433.54|435.16|433.46|435.28|433.58|435.09|433.39|23
1731330580000|2024-11-11 13:09:40|435.17|433.47|434.99|433.29|435.22|433.52|434.99|433.29|19
1731330600000|2024-11-11 13:10:00|435|433.3|435|433.3|435|433.3|434.99|433.29|3
1731330610000|2024-11-11 13:10:10|434.99|433.29|434.93|433.23|434.99|433.29|434.67|432.97|17
1731330620000|2024-11-11 13:10:20|434.92|433.22|434.86|433.16|434.93|433.23|434.83|433.13|13
1731330630000|2024-11-11 13:10:30|434.89|433.19|434.8|433.1|434.92|433.22|434.79|433.09|25
1731330640000|2024-11-11 13:10:40|434.79|433.09|434.62|432.92|434.79|433.09|434.56|432.86|26
1731330650000|2024-11-11 13:10:50|434.61|432.91|434.58|432.88|434.61|432.91|434.5|432.8|16
1731330660000|2024-11-11 13:11:00|434.59|432.89|434.49|432.79|434.59|432.89|434.49|432.79|6
1731330670000|2024-11-11 13:11:10|434.48|432.78|434.48|432.78|434.48|432.78|434.46|432.76|4
1731330680000|2024-11-11 13:11:20|434.46|432.76|434.41|432.71|434.49|432.79|434.4|432.7|6
1731330690000|2024-11-11 13:11:30|434.43|432.73|434.41|432.71|434.45|432.75|434.36|432.66|21
1731330700000|2024-11-11 13:11:40|434.42|432.72|433.82|432.12|434.44|432.74|433.79|432.09|32
1731330710000|2024-11-11 13:11:50|433.83|432.13|433.83|432.13|433.84|432.14|433.74|432.04|25
1731330720000|2024-11-11 13:12:00|433.84|432.14|434.1|432.4|434.1|432.4|433.84|432.14|14
1731330730000|2024-11-11 13:12:10|434.09|432.39|434.1|432.4|434.1|432.4|434.02|432.32|20
1731330740000|2024-11-11 13:12:20|434.09|432.39|434.09|432.39|434.1|432.4|434.01|432.31|13
1731330750000|2024-11-11 13:12:30|434.1|432.4|434.25|432.55|434.29|432.59|434.1|432.4|13
1731330760000|2024-11-11 13:12:40|434.27|432.57|434.21|432.51|434.34|432.64|434.12|432.42|27
1731330770000|2024-11-11 13:12:50|434.2|432.5|434.25|432.55|434.32|432.62|434.19|432.49|24
1731330780000|2024-11-11 13:13:00|434.34|432.64|433.94|432.24|434.42|432.72|433.93|432.23|25
1731330790000|2024-11-11 13:13:10|434.07|432.37|434.18|432.48|434.18|432.48|433.96|432.26|23
1731330800000|2024-11-11 13:13:20|434.15|432.45|434.3|432.6|434.41|432.71|434.15|432.45|28
1731330810000|2024-11-11 13:13:30|434.31|432.61|434.18|432.48|434.36|432.66|434.15|432.45|31
1731330820000|2024-11-11 13:13:40|434.17|432.47|434.12|432.42|434.25|432.55|434.12|432.42|22
1731330830000|2024-11-11 13:13:50|434.11|432.41|433.95|432.25|434.12|432.42|433.95|432.25|22
1731330840000|2024-11-11 13:14:00|433.96|432.26|433.88|432.18|434.01|432.31|433.81|432.11|26
1731330850000|2024-11-11 13:14:10|433.87|432.17|433.89|432.19|433.99|432.29|433.87|432.17|23
1731330860000|2024-11-11 13:14:20|433.88|432.18|433.9|432.2|433.94|432.24|433.82|432.12|25
1731330870000|2024-11-11 13:14:30|433.91|432.21|434.05|432.35|434.13|432.43|433.91|432.21|32
1731330880000|2024-11-11 13:14:40|434.04|432.34|434.13|432.43|434.16|432.46|434.04|432.34|31
1731330890000|2024-11-11 13:14:50|434.15|432.45|434.3|432.6|434.3|432.6|434.15|432.45|17
1731330900000|2024-11-11 13:15:00|434.23|432.53|434.12|432.42|434.23|432.53|434.08|432.38|21
1731330910000|2024-11-11 13:15:10|434.14|432.44|434.31|432.61|434.32|432.62|434.14|432.44|23
1731330920000|2024-11-11 13:15:20|434.23|432.53|434.24|432.54|434.24|432.54|434.21|432.51|7
1731330930000|2024-11-11 13:15:30|434.23|432.53|434.24|432.54|434.24|432.54|434.11|432.41|18
1731330940000|2024-11-11 13:15:40|434.23|432.53|434.24|432.54|434.24|432.54|434.23|432.53|4
1731330950000|2024-11-11 13:15:50|434.4|432.7|434.3|432.6|434.51|432.81|434.29|432.59|27
1731330960000|2024-11-11 13:16:00|434.29|432.59|434.22|432.52|434.34|432.64|434.14|432.44|23
1731330970000|2024-11-11 13:16:10|434.29|432.59|434.09|432.39|434.31|432.61|434.04|432.34|27
1731330980000|2024-11-11 13:16:20|434.08|432.38|433.72|432.02|434.08|432.38|433.72|432.02|24
1731330990000|2024-11-11 13:16:30|433.75|432.05|433.52|431.82|433.81|432.11|433.52|431.82|19
1731331000000|2024-11-11 13:16:40|433.51|431.81|433.55|431.85|433.55|431.85|433.42|431.72|16
1731331010000|2024-11-11 13:16:50|433.68|431.98|433.68|431.98|433.68|431.98|433.56|431.86|17
1731331020000|2024-11-11 13:17:00|433.67|431.97|433.69|431.99|433.69|431.99|433.61|431.91|8
1731331030000|2024-11-11 13:17:10|433.68|431.98|433.55|431.85|433.82|432.12|433.53|431.83|26
1731331040000|2024-11-11 13:17:20|433.54|431.84|433.55|431.85|433.55|431.85|433.42|431.72|14
1731331050000|2024-11-11 13:17:30|433.53|431.83|433.54|431.84|433.55|431.85|433.45|431.75|19
1731331060000|2024-11-11 13:17:40|433.53|431.83|433.57|431.87|433.58|431.88|433.53|431.83|16
1731331070000|2024-11-11 13:17:50|433.68|431.98|433.68|431.98|433.68|431.98|433.68|431.98|1
1731331080000|2024-11-11 13:18:00|433.69|431.99|433.78|432.08|433.83|432.13|433.69|431.99|6
1731331090000|2024-11-11 13:18:10|433.82|432.12|433.9|432.2|433.9|432.2|433.82|432.12|10
1731331100000|2024-11-11 13:18:20|433.89|432.19|434.33|432.63|434.33|432.63|433.89|432.19|8
1731331110000|2024-11-11 13:18:30|434.29|432.59|434.23|432.53|434.29|432.59|434.12|432.42|36
1731331120000|2024-11-11 13:18:40|434.24|432.54|434.18|432.48|434.32|432.62|434.14|432.44|30
1731331130000|2024-11-11 13:18:50|434.16|432.46|434.27|432.57|434.31|432.61|434.12|432.42|29
1731331140000|2024-11-11 13:19:00|434.3|432.6|434.32|432.62|434.42|432.72|434.27|432.57|30
1731331150000|2024-11-11 13:19:10|434.2|432.5|434.36|432.66|434.39|432.69|434.2|432.5|32
1731331160000|2024-11-11 13:19:20|434.32|432.62|434.29|432.59|434.32|432.62|434.27|432.57|19
1731331170000|2024-11-11 13:19:30|434.31|432.61|434.29|432.59|434.39|432.69|434.25|432.55|26
1731331180000|2024-11-11 13:19:40|434.39|432.69|434.43|432.73|434.5|432.8|434.34|432.64|27
1731331190000|2024-11-11 13:19:50|434.47|432.77|433.9|432.2|434.51|432.81|433.68|431.98|27
1731331200000|2024-11-11 13:20:00|433.91|432.21|434.29|432.59|434.29|432.59|433.91|432.21|22
1731331210000|2024-11-11 13:20:10|434.3|432.6|435.13|433.43|435.15|433.45|434.3|432.6|20
1731331220000|2024-11-11 13:20:20|435.12|433.42|435.27|433.57|435.28|433.58|435.12|433.42|27
1731331230000|2024-11-11 13:20:30|435.25|433.55|435.45|433.75|435.49|433.79|435.25|433.55|29
1731331240000|2024-11-11 13:20:40|435.47|433.77|435.09|433.39|435.48|433.78|434.99|433.29|23
1731331250000|2024-11-11 13:20:50|435.02|433.32|434.97|433.27|435.14|433.44|434.97|433.27|23
1731331260000|2024-11-11 13:21:00|435.09|433.39|434.68|432.98|435.09|433.39|434.57|432.87|29
1731331270000|2024-11-11 13:21:10|434.6|432.9|434.47|432.77|434.6|432.9|434.27|432.57|25
1731331280000|2024-11-11 13:21:20|434.46|432.76|434.72|433.02|434.76|433.06|434.46|432.76|27
1731331290000|2024-11-11 13:21:30|434.73|433.03|434.99|433.29|435|433.3|434.73|433.03|28
1731331300000|2024-11-11 13:21:40|434.97|433.27|434.91|433.21|435.13|433.43|434.81|433.11|25
1731331310000|2024-11-11 13:21:50|434.92|433.22|435.02|433.32|435.1|433.4|434.92|433.22|26
1731331320000|2024-11-11 13:22:00|435.04|433.34|434.89|433.19|435.14|433.44|434.81|433.11|30
1731331330000|2024-11-11 13:22:10|434.91|433.21|434.52|432.82|434.97|433.27|434.46|432.76|29
1731331340000|2024-11-11 13:22:20|434.5|432.8|434.29|432.59|434.5|432.8|434.26|432.56|24
1731331350000|2024-11-11 13:22:30|434.28|432.58|433.94|432.24|434.28|432.58|433.88|432.18|30
1731331360000|2024-11-11 13:22:40|433.96|432.26|434.21|432.51|434.31|432.61|433.96|432.26|25
1731331370000|2024-11-11 13:22:50|434.22|432.52|434.18|432.48|434.3|432.6|434.15|432.45|23
1731331380000|2024-11-11 13:23:00|434.17|432.47|434.19|432.49|434.25|432.55|434.05|432.35|28
1731331390000|2024-11-11 13:23:10|434.24|432.54|434.27|432.57|434.3|432.6|434.16|432.46|29
1731331400000|2024-11-11 13:23:20|434.25|432.55|434.14|432.44|434.25|432.55|434.13|432.43|27
1731331410000|2024-11-11 13:23:30|434.17|432.47|434.18|432.48|434.22|432.52|434.13|432.43|24
1731331420000|2024-11-11 13:23:40|434.21|432.51|434.18|432.48|434.24|432.54|434.17|432.47|7
1731331430000|2024-11-11 13:23:50|434.19|432.49|434.22|432.52|434.22|432.52|434.19|432.49|4
1731331440000|2024-11-11 13:24:00|434.23|432.53|434.2|432.5|434.24|432.54|434.17|432.47|15
1731331450000|2024-11-11 13:24:10|434.21|432.51|434.52|432.82|434.52|432.82|434.21|432.51|21
1731331460000|2024-11-11 13:24:20|434.53|432.83|434.79|433.09|434.84|433.14|434.53|432.83|27
1731331470000|2024-11-11 13:24:30|434.8|433.1|435.19|433.49|435.28|433.58|434.8|433.1|22
1731331480000|2024-11-11 13:24:40|435.2|433.5|435.35|433.65|435.36|433.66|435.2|433.5|28
1731331490000|2024-11-11 13:24:50|435.3|433.6|435.17|433.47|435.33|433.63|435.14|433.44|24
1731331500000|2024-11-11 13:25:00|435.16|433.46|435.21|433.51|435.26|433.56|435.15|433.45|22
1731331510000|2024-11-11 13:25:10|435.2|433.5|435.03|433.33|435.2|433.5|434.93|433.23|24
1731331520000|2024-11-11 13:25:20|435.08|433.38|435|433.3|435.08|433.38|434.94|433.24|21
1731331530000|2024-11-11 13:25:30|435.01|433.31|435.15|433.45|435.15|433.45|435.01|433.31|21
1731331540000|2024-11-11 13:25:40|435.16|433.46|435.03|433.33|435.17|433.47|434.99|433.29|12
1731331550000|2024-11-11 13:25:50|435.04|433.34|435.06|433.36|435.08|433.38|435.01|433.31|17
1731331560000|2024-11-11 13:26:00|435.05|433.35|435.13|433.43|435.13|433.43|435.01|433.31|11
1731331570000|2024-11-11 13:26:10|435.11|433.41|435.15|433.45|435.19|433.49|435.08|433.38|20
1731331580000|2024-11-11 13:26:20|435.16|433.46|435.25|433.55|435.25|433.55|435.11|433.41|25
1731331590000|2024-11-11 13:26:30|435.18|433.48|435.23|433.53|435.32|433.62|435.17|433.47|28
1731331600000|2024-11-11 13:26:40|435.22|433.52|434.95|433.25|435.24|433.54|434.9|433.2|21
1731331610000|2024-11-11 13:26:50|434.91|433.21|434.91|433.21|435|433.3|434.76|433.06|25
1731331620000|2024-11-11 13:27:00|434.9|433.2|435.1|433.4|435.1|433.4|434.88|433.18|22
1731331630000|2024-11-11 13:27:10|435.13|433.43|435.2|433.5|435.2|433.5|435.09|433.39|14
1731331640000|2024-11-11 13:27:20|435.19|433.49|435.75|434.05|435.78|434.08|435.08|433.38|22
1731331650000|2024-11-11 13:27:30|435.74|434.04|435.79|434.09|435.81|434.11|435.73|434.03|20
1731331660000|2024-11-11 13:27:40|435.78|434.08|435.54|433.84|435.78|434.08|435.41|433.71|20
1731331670000|2024-11-11 13:27:50|435.52|433.82|435.59|433.89|435.65|433.95|435.51|433.81|21
1731331680000|2024-11-11 13:28:00|435.6|433.9|435.69|433.99|435.8|434.1|435.58|433.88|25
1731331690000|2024-11-11 13:28:10|435.68|433.98|435.7|434|435.7|434|435.62|433.92|17
1731331700000|2024-11-11 13:28:20|435.69|433.99|435.46|433.76|435.72|434.02|435.44|433.74|22
1731331710000|2024-11-11 13:28:30|435.47|433.77|435.6|433.9|435.62|433.92|435.47|433.77|23
1731331720000|2024-11-11 13:28:40|435.59|433.89|435.66|433.96|435.71|434.01|435.57|433.87|24
1731331730000|2024-11-11 13:28:50|435.71|434.01|435.84|434.14|435.86|434.16|435.69|433.99|22
1731331740000|2024-11-11 13:29:00|435.83|434.13|435.8|434.1|435.93|434.23|435.76|434.06|27
1731331750000|2024-11-11 13:29:10|435.81|434.11|435.85|434.15|435.91|434.21|435.79|434.09|23
1731331760000|2024-11-11 13:29:20|435.88|434.18|435.93|434.23|435.93|434.23|435.85|434.15|17
1731331770000|2024-11-11 13:29:30|435.9|434.2|435.97|434.27|436|434.3|435.9|434.2|24
1731331780000|2024-11-11 13:29:40|435.96|434.26|436|434.3|436|434.3|435.9|434.2|14
1731331790000|2024-11-11 13:29:50|435.96|434.26|436.08|434.38|436.09|434.39|435.96|434.26|12
1731331800000|2024-11-11 13:30:00|436.09|434.39|436.12|434.42|436.14|434.44|436.02|434.32|26
1731331810000|2024-11-11 13:30:10|436.18|434.48|435.78|434.08|436.18|434.48|435.74|434.04|26
1731331820000|2024-11-11 13:30:20|435.77|434.07|435.65|433.95|435.84|434.14|435.63|433.93|21
1731331830000|2024-11-11 13:30:30|435.66|433.96|435.64|433.94|435.76|434.06|435.62|433.92|21
1731331840000|2024-11-11 13:30:40|435.68|433.98|435.87|434.17|435.94|434.24|435.65|433.95|18
1731331850000|2024-11-11 13:30:50|435.95|434.25|435.65|433.95|435.95|434.25|435.63|433.93|26
1731331860000|2024-11-11 13:31:00|435.64|433.94|435.01|433.31|435.67|433.97|435.01|433.31|28
1731331870000|2024-11-11 13:31:10|435.02|433.32|435.36|433.66|435.36|433.66|435.02|433.32|19
1731331880000|2024-11-11 13:31:20|435.3|433.6|435.47|433.77|435.47|433.77|435.3|433.6|21
1731331890000|2024-11-11 13:31:30|435.46|433.76|435.21|433.51|435.46|433.76|435.12|433.42|26
1731331900000|2024-11-11 13:31:40|435.2|433.5|435.24|433.54|435.29|433.59|435.16|433.46|20
1731331910000|2024-11-11 13:31:50|435.25|433.55|435.31|433.61|435.4|433.7|435.25|433.55|19
1731331920000|2024-11-11 13:32:00|435.36|433.66|435.14|433.44|435.38|433.68|435.12|433.42|27
1731331930000|2024-11-11 13:32:10|435.15|433.45|435.1|433.4|435.16|433.46|435.08|433.38|17
1731331940000|2024-11-11 13:32:20|435.11|433.41|435.09|433.39|435.11|433.41|434.97|433.27|24
1731331950000|2024-11-11 13:32:30|435.1|433.4|435.24|433.54|435.27|433.57|435.1|433.4|20
1731331960000|2024-11-11 13:32:40|435.26|433.56|435.22|433.52|435.28|433.58|435.21|433.51|21
1731331970000|2024-11-11 13:32:50|435.24|433.54|435.14|433.44|435.24|433.54|435.12|433.42|22
1731331980000|2024-11-11 13:33:00|435.13|433.43|434.74|433.04|435.18|433.48|434.69|432.99|20
1731331990000|2024-11-11 13:33:10|434.73|433.03|433.92|432.22|434.73|433.03|433.88|432.18|28
1731332000000|2024-11-11 13:33:20|433.93|432.23|433.99|432.29|434.05|432.35|433.93|432.23|12
1731332010000|2024-11-11 13:33:30|434|432.3|434.03|432.33|434.06|432.36|434|432.3|11
1731332020000|2024-11-11 13:33:40|434.12|432.42|434.32|432.62|434.32|432.62|434.05|432.35|10
1731332030000|2024-11-11 13:33:50|434.26|432.56|434.33|432.63|434.38|432.68|434.21|432.51|25
1731332040000|2024-11-11 13:34:00|434.48|432.78|434.62|432.92|434.69|432.99|434.4|432.7|22
1731332050000|2024-11-11 13:34:10|434.63|432.93|434.81|433.11|434.81|433.11|434.63|432.93|15
1731332060000|2024-11-11 13:34:20|434.82|433.12|434.75|433.05|434.84|433.14|434.72|433.02|11
1731332070000|2024-11-11 13:34:30|434.76|433.06|434.83|433.13|434.88|433.18|434.72|433.02|16
1731332080000|2024-11-11 13:34:40|434.82|433.12|435|433.3|435.01|433.31|434.59|432.89|19
1731332090000|2024-11-11 13:34:50|435.07|433.37|435.14|433.44|435.16|433.46|435|433.3|25
1731332100000|2024-11-11 13:35:00|435.12|433.42|434.39|432.69|435.12|433.42|434.39|432.69|29
1731332110000|2024-11-11 13:35:10|434.38|432.68|434.38|432.68|434.43|432.73|434.3|432.6|21
1731332120000|2024-11-11 13:35:20|434.37|432.67|434.34|432.64|434.39|432.69|434.31|432.61|19
1731332130000|2024-11-11 13:35:30|434.36|432.66|434.51|432.81|434.52|432.82|434.35|432.65|24
1731332140000|2024-11-11 13:35:40|434.52|432.82|434.67|432.97|434.7|433|434.48|432.78|23
1731332150000|2024-11-11 13:35:50|434.66|432.96|434.29|432.59|434.66|432.96|434.29|432.59|31
1731332160000|2024-11-11 13:36:00|434.26|432.56|434.46|432.76|434.46|432.76|434.21|432.51|24
1731332170000|2024-11-11 13:36:10|434.41|432.71|434.2|432.5|434.45|432.75|433.99|432.29|25
1731332180000|2024-11-11 13:36:20|434.19|432.49|434.1|432.4|434.45|432.75|434.1|432.4|29
1731332190000|2024-11-11 13:36:30|433.9|432.2|433.83|432.13|433.98|432.28|433.82|432.12|17
1731332200000|2024-11-11 13:36:40|433.82|432.12|433.53|431.83|433.82|432.12|433.48|431.78|15
1731332210000|2024-11-11 13:36:50|433.54|431.84|433.58|431.88|433.59|431.89|433.47|431.77|11
1731332220000|2024-11-11 13:37:00|433.57|431.87|433.49|431.79|433.58|431.88|433.47|431.77|16
1731332230000|2024-11-11 13:37:10|433.48|431.78|433.61|431.91|433.62|431.92|433.48|431.78|22
1731332240000|2024-11-11 13:37:20|433.62|431.92|433.69|431.99|433.85|432.15|433.62|431.92|27
1731332250000|2024-11-11 13:37:30|433.68|431.98|433.74|432.04|433.74|432.04|433.58|431.88|20
1731332260000|2024-11-11 13:37:40|433.76|432.06|433.81|432.11|433.87|432.17|433.72|432.02|25
1731332270000|2024-11-11 13:37:50|433.86|432.16|433.94|432.24|433.94|432.24|433.86|432.16|12
1731332280000|2024-11-11 13:38:00|433.95|432.25|433.96|432.26|434.13|432.43|433.9|432.2|22
1731332290000|2024-11-11 13:38:10|433.98|432.28|433.92|432.22|433.99|432.29|433.79|432.09|15
1731332300000|2024-11-11 13:38:20|433.91|432.21|433.45|431.75|433.92|432.22|433.42|431.72|24
1731332310000|2024-11-11 13:38:30|433.46|431.76|433.58|431.88|433.58|431.88|433.46|431.76|17
1731332320000|2024-11-11 13:38:40|433.59|431.89|433.77|432.07|433.86|432.16|433.59|431.89|22
1731332330000|2024-11-11 13:38:50|433.79|432.09|433.46|431.76|433.79|432.09|433.46|431.76|11
1731332340000|2024-11-11 13:39:00|433.47|431.77|433.35|431.65|433.48|431.78|433.24|431.54|12
1731332350000|2024-11-11 13:39:10|433.36|431.66|433.48|431.78|433.48|431.78|433.33|431.63|24
1731332360000|2024-11-11 13:39:20|433.51|431.81|433.63|431.93|433.64|431.94|433.51|431.81|21
1731332370000|2024-11-11 13:39:30|433.69|431.99|433.71|432.01|433.71|432.01|433.57|431.87|24
1731332380000|2024-11-11 13:39:40|433.72|432.02|433.58|431.88|433.73|432.03|433.55|431.85|17
1731332390000|2024-11-11 13:39:50|433.59|431.89|433.6|431.9|433.63|431.93|433.53|431.83|18
1731332400000|2024-11-11 13:40:00|433.62|431.92|433.45|431.75|433.68|431.98|433.45|431.75|26
1731332410000|2024-11-11 13:40:10|433.48|431.78|433.29|431.59|433.49|431.79|433.29|431.59|12
1731332420000|2024-11-11 13:40:20|433.3|431.6|433.33|431.63|433.33|431.63|433.24|431.54|13
1731332430000|2024-11-11 13:40:30|433.32|431.62|433.32|431.62|433.33|431.63|433.32|431.62|3
1731332440000|2024-11-11 13:40:40|433.33|431.63|433.28|431.58|433.33|431.63|433.18|431.48|30
1731332450000|2024-11-11 13:40:50|433.27|431.57|433.25|431.55|433.27|431.57|433.18|431.48|19
1731332460000|2024-11-11 13:41:00|433.24|431.54|433.26|431.56|433.28|431.58|433.21|431.51|23
1731332470000|2024-11-11 13:41:10|433.28|431.58|433.17|431.47|433.32|431.62|433.15|431.45|26
1731332480000|2024-11-11 13:41:20|433.16|431.46|433.14|431.44|433.19|431.49|433.13|431.43|14
1731332490000|2024-11-11 13:41:30|433.13|431.43|432.81|431.11|433.16|431.46|432.76|431.06|21
1731332500000|2024-11-11 13:41:40|432.82|431.12|432.59|430.89|432.83|431.13|432.55|430.85|15
1731332510000|2024-11-11 13:41:50|432.6|430.9|432.19|430.49|432.63|430.93|432.18|430.48|15
1731332520000|2024-11-11 13:42:00|432.2|430.5|432.53|430.83|432.54|430.84|432.2|430.5|17
1731332530000|2024-11-11 13:42:10|432.55|430.85|432.54|430.84|432.58|430.88|432.4|430.7|22
1731332540000|2024-11-11 13:42:20|432.68|430.98|433.07|431.37|433.09|431.39|432.58|430.88|23
1731332550000|2024-11-11 13:42:30|433.06|431.36|432.45|430.75|433.14|431.44|432.43|430.73|28
1731332560000|2024-11-11 13:42:40|432.59|430.89|432.55|430.85|432.63|430.93|432.47|430.77|25
1731332570000|2024-11-11 13:42:50|432.56|430.86|432.77|431.07|432.78|431.08|432.56|430.86|26
1731332580000|2024-11-11 13:43:00|432.8|431.1|433.16|431.46|433.19|431.49|432.8|431.1|29
1731332590000|2024-11-11 13:43:10|433.14|431.44|433.2|431.5|433.28|431.58|433.12|431.42|26
1731332600000|2024-11-11 13:43:20|433.19|431.49|432.91|431.21|433.2|431.5|432.9|431.2|15
1731332610000|2024-11-11 13:43:30|432.92|431.22|432.87|431.17|432.92|431.22|432.85|431.15|14
1731332620000|2024-11-11 13:43:40|432.86|431.16|432.97|431.27|433|431.3|432.86|431.16|10
1731332630000|2024-11-11 13:43:50|432.98|431.28|433.39|431.69|433.41|431.71|432.98|431.28|21
1731332640000|2024-11-11 13:44:00|433.38|431.68|433.45|431.75|433.45|431.75|433.38|431.68|22
1731332650000|2024-11-11 13:44:10|433.46|431.76|433.31|431.61|433.59|431.89|433.3|431.6|21
1731332660000|2024-11-11 13:44:20|433.33|431.63|433.05|431.35|433.33|431.63|432.98|431.28|22
1731332670000|2024-11-11 13:44:30|433.04|431.34|433.13|431.43|433.13|431.43|433.03|431.33|23
1731332680000|2024-11-11 13:44:40|433.14|431.44|433.23|431.53|433.23|431.53|433.14|431.44|17
1731332690000|2024-11-11 13:44:50|433.24|431.54|433.09|431.39|433.28|431.58|433.09|431.39|12
1731332700000|2024-11-11 13:45:00|433.08|431.38|432.98|431.28|433.08|431.38|432.89|431.19|15
1731332710000|2024-11-11 13:45:10|432.99|431.29|433.01|431.31|433.01|431.31|432.93|431.23|13
1731332720000|2024-11-11 13:45:20|433.02|431.32|432.87|431.17|433.03|431.33|432.8|431.1|12
1731332730000|2024-11-11 13:45:30|432.95|431.25|432.61|430.91|433|431.3|432.6|430.9|16
1731332740000|2024-11-11 13:45:40|432.62|430.92|432.48|430.78|432.67|430.97|432.48|430.78|8
1731332750000|2024-11-11 13:45:50|432.47|430.77|432.33|430.63|432.49|430.79|432.33|430.63|6
1731332760000|2024-11-11 13:46:00|432.35|430.65|432.43|430.73|432.47|430.77|432.35|430.65|12
1731332770000|2024-11-11 13:46:10|432.52|430.82|432.76|431.06|432.76|431.06|432.52|430.82|25
1731332780000|2024-11-11 13:46:20|432.73|431.03|432.87|431.17|432.92|431.22|432.73|431.03|25
1731332790000|2024-11-11 13:46:30|432.86|431.16|432.82|431.12|432.89|431.19|432.82|431.12|19
1731332800000|2024-11-11 13:46:40|432.63|430.93|432.82|431.12|432.82|431.12|432.63|430.93|13
1731332810000|2024-11-11 13:46:50|432.84|431.14|432.89|431.19|432.98|431.28|432.84|431.14|11
1731332820000|2024-11-11 13:47:00|432.93|431.23|433.07|431.37|433.07|431.37|432.93|431.23|9
1731332830000|2024-11-11 13:47:10|433.09|431.39|433.4|431.7|433.4|431.7|433.08|431.38|19
1731332840000|2024-11-11 13:47:20|433.52|431.82|433.61|431.91|433.61|431.91|433.49|431.79|23
1731332850000|2024-11-11 13:47:30|433.6|431.9|433.67|431.97|433.7|432|433.59|431.89|23
1731332860000|2024-11-11 13:47:40|433.65|431.95|433.59|431.89|433.77|432.07|433.58|431.88|23
1731332870000|2024-11-11 13:47:50|433.6|431.9|433.55|431.85|433.6|431.9|433.48|431.78|9
1731332880000|2024-11-11 13:48:00|433.56|431.86|433.64|431.94|433.64|431.94|433.56|431.86|8
1731332890000|2024-11-11 13:48:10|433.65|431.95|433.71|432.01|433.71|432.01|433.65|431.95|7
1731332900000|2024-11-11 13:48:20|433.72|432.02|433.49|431.79|433.75|432.05|433.48|431.78|12
1731332910000|2024-11-11 13:48:30|433.5|431.8|433.54|431.84|433.54|431.84|433.5|431.8|5
1731332920000|2024-11-11 13:48:40|433.55|431.85|433.49|431.79|433.56|431.86|433.48|431.78|4
1731332930000|2024-11-11 13:48:50|433.5|431.8|433.54|431.84|433.54|431.84|433.5|431.8|5
1731332940000|2024-11-11 13:49:00|433.55|431.85|433.83|432.13|433.83|432.13|433.55|431.85|17
1731332950000|2024-11-11 13:49:10|433.85|432.15|433.87|432.17|433.9|432.2|433.84|432.14|20
1731332960000|2024-11-11 13:49:20|433.85|432.15|433.9|432.2|433.9|432.2|433.85|432.15|15
1731332970000|2024-11-11 13:49:30|433.91|432.21|434.01|432.31|434.03|432.33|433.91|432.21|14
1731332980000|2024-11-11 13:49:40|434.02|432.32|434.09|432.39|434.09|432.39|434.02|432.32|15
1731332990000|2024-11-11 13:49:50|434.1|432.4|434.19|432.49|434.19|432.49|434.1|432.4|9
1731333000000|2024-11-11 13:50:00|434.2|432.5|434.23|432.53|434.23|432.53|434.2|432.5|4
1731333010000|2024-11-11 13:50:10|434.24|432.54|434.27|432.57|434.27|432.57|434.24|432.54|4
1731333020000|2024-11-11 13:50:20|434.28|432.58|434.3|432.6|434.3|432.6|434.27|432.57|5
1731333030000|2024-11-11 13:50:30|434.52|432.82|434.82|433.12|434.82|433.12|434.52|432.82|19
1731333040000|2024-11-11 13:50:40|434.81|433.11|434.82|433.12|434.84|433.14|434.77|433.07|18
1731333050000|2024-11-11 13:50:50|434.81|433.11|434.86|433.16|434.87|433.17|434.8|433.1|14
1731333060000|2024-11-11 13:51:00|434.82|433.12|435.02|433.32|435.02|433.32|434.81|433.11|11
1731333070000|2024-11-11 13:51:10|435.03|433.33|435.1|433.4|435.1|433.4|435.03|433.33|8
1731333080000|2024-11-11 13:51:20|435.33|433.63|435.32|433.62|435.36|433.66|435.29|433.59|15
1731333090000|2024-11-11 13:51:30|435.33|433.63|435.49|433.79|435.49|433.79|435.33|433.63|14
1731333100000|2024-11-11 13:51:40|435.5|433.8|435.6|433.9|435.61|433.91|435.5|433.8|15
1731333110000|2024-11-11 13:51:50|435.59|433.89|435.58|433.88|435.61|433.91|435.54|433.84|19
1731333120000|2024-11-11 13:52:00|435.59|433.89|435.61|433.91|435.63|433.93|435.55|433.85|12
1731333130000|2024-11-11 13:52:10|435.6|433.9|435.48|433.78|435.6|433.9|435.43|433.73|24
1731333140000|2024-11-11 13:52:20|435.47|433.77|435.52|433.82|435.57|433.87|435.47|433.77|20
1731333150000|2024-11-11 13:52:30|435.54|433.84|435.39|433.69|435.54|433.84|435.32|433.62|20
1731333160000|2024-11-11 13:52:40|435.37|433.67|435.29|433.59|435.41|433.71|435.25|433.55|25
1731333170000|2024-11-11 13:52:50|435.3|433.6|435.37|433.67|435.41|433.71|435.29|433.59|16
1731333180000|2024-11-11 13:53:00|435.39|433.69|435.4|433.7|435.41|433.71|435.38|433.68|16
1731333190000|2024-11-11 13:53:10|435.22|433.52|434.89|433.19|435.22|433.52|434.8|433.1|7
1731333200000|2024-11-11 13:53:20|434.9|433.2|434.99|433.29|434.99|433.29|434.88|433.18|15
1731333210000|2024-11-11 13:53:30|434.98|433.28|434.96|433.26|435.01|433.31|434.95|433.25|15
1731333220000|2024-11-11 13:53:40|434.82|433.12|434.82|433.12|434.97|433.27|434.82|433.12|6
1731333230000|2024-11-11 13:53:50|434.83|433.13|434.84|433.14|434.84|433.14|434.83|433.13|2
1731333240000|2024-11-11 13:54:00|434.85|433.15|434.4|432.7|434.85|433.15|434.37|432.67|14
1731333250000|2024-11-11 13:54:10|434.41|432.71|434.31|432.61|434.49|432.79|434.21|432.51|13
1731333260000|2024-11-11 13:54:20|434.3|432.6|434.34|432.64|434.35|432.65|434.29|432.59|22
1731333270000|2024-11-11 13:54:30|434.33|432.63|434.13|432.43|434.33|432.63|434.11|432.41|21
1731333280000|2024-11-11 13:54:40|434.14|432.44|434.01|432.31|434.14|432.44|433.93|432.23|14
1731333290000|2024-11-11 13:54:50|434.06|432.36|434.16|432.46|434.18|432.48|434.06|432.36|21
1731333300000|2024-11-11 13:55:00|434.17|432.47|434.2|432.5|434.23|432.53|434.17|432.47|20
1731333310000|2024-11-11 13:55:10|434.21|432.51|434.03|432.33|434.26|432.56|434|432.3|22
1731333320000|2024-11-11 13:55:20|434.05|432.35|434.01|432.31|434.05|432.35|434.01|432.31|8
1731333330000|2024-11-11 13:55:30|434.03|432.33|433.6|431.9|434.03|432.33|433.57|431.87|16
1731333340000|2024-11-11 13:55:40|433.64|431.94|433.55|431.85|433.91|432.21|433.55|431.85|15
1731333350000|2024-11-11 13:55:50|433.44|431.74|433.11|431.41|433.44|431.74|433.1|431.4|16
1731333360000|2024-11-11 13:56:00|433.12|431.42|433.12|431.42|433.12|431.42|433.12|431.42|1
1731333370000|2024-11-11 13:56:10|433.38|431.68|433.45|431.75|433.47|431.77|433.38|431.68|8
1731333380000|2024-11-11 13:56:20|433.46|431.76|433.48|431.78|433.52|431.82|433.44|431.74|11
1731333390000|2024-11-11 13:56:30|433.49|431.79|434.03|432.33|434.03|432.33|433.49|431.79|13
1731333400000|2024-11-11 13:56:40|434.04|432.34|434|432.3|434.09|432.39|433.94|432.24|20
1731333410000|2024-11-11 13:56:50|433.99|432.29|433.98|432.28|434.01|432.31|433.9|432.2|20
1731333420000|2024-11-11 13:57:00|433.99|432.29|434.1|432.4|434.13|432.43|433.99|432.29|21
1731333430000|2024-11-11 13:57:10|434.09|432.39|434.05|432.35|434.09|432.39|433.82|432.12|27
1731333440000|2024-11-11 13:57:20|434.07|432.37|434.15|432.45|434.15|432.45|434.07|432.37|14
1731333450000|2024-11-11 13:57:30|434.18|432.48|434.2|432.5|434.25|432.55|434.14|432.44|20
1731333460000|2024-11-11 13:57:40|434.23|432.53|434.27|432.57|434.29|432.59|434.23|432.53|19
1731333470000|2024-11-11 13:57:50|434.25|432.55|434.28|432.58|434.28|432.58|434.17|432.47|14
1731333480000|2024-11-11 13:58:00|434.27|432.57|434.22|432.52|434.27|432.57|434.2|432.5|15
1731333490000|2024-11-11 13:58:10|434.21|432.51|434.32|432.62|434.32|432.62|434.21|432.51|8
1731333500000|2024-11-11 13:58:20|434.29|432.59|434.23|432.53|434.32|432.62|434.23|432.53|10
1731333510000|2024-11-11 13:58:30|434.22|432.52|434.32|432.62|434.32|432.62|434.22|432.52|17
1731333520000|2024-11-11 13:58:40|434.24|432.54|434.27|432.57|434.28|432.58|434.12|432.42|12
1731333530000|2024-11-11 13:58:50|434.25|432.55|434.32|432.62|434.32|432.62|434.25|432.55|10
1731333540000|2024-11-11 13:59:00|434.3|432.6|434.14|432.44|434.31|432.61|434.13|432.43|18
1731333550000|2024-11-11 13:59:10|434.16|432.46|434.19|432.49|434.22|432.52|434.1|432.4|18
1731333560000|2024-11-11 13:59:20|434.21|432.51|434.13|432.43|434.21|432.51|434.1|432.4|20
1731333570000|2024-11-11 13:59:30|434.12|432.42|434.08|432.38|434.12|432.42|434.06|432.36|12
1731333580000|2024-11-11 13:59:40|434.09|432.39|434.12|432.42|434.12|432.42|434.09|432.39|7
1731333590000|2024-11-11 13:59:50|434.09|432.39|434.11|432.41|434.23|432.53|434.09|432.39|20
1731333600000|2024-11-11 14:00:00|434.07|432.37|434.02|432.32|434.07|432.37|433.96|432.26|6
1731333610000|2024-11-11 14:00:10|434.16|432.46|434.26|432.56|434.26|432.56|434.16|432.46|3
1731333620000|2024-11-11 14:00:20|434.27|432.57|434.28|432.58|434.28|432.58|434.27|432.57|4
1731333630000|2024-11-11 14:00:30|434.46|432.76|434.64|432.94|434.64|432.94|434.46|432.76|8
1731333640000|2024-11-11 14:00:40|434.63|432.93|434.64|432.94|434.64|432.94|434.62|432.92|3
1731333650000|2024-11-11 14:00:50|434.57|432.87|434.56|432.86|434.57|432.87|434.48|432.78|22
1731333660000|2024-11-11 14:01:00|434.55|432.85|434.56|432.86|434.62|432.92|434.54|432.84|12
1731333670000|2024-11-11 14:01:10|434.52|432.82|434.64|432.94|434.64|432.94|434.51|432.81|5
1731333700000|2024-11-11 14:01:40|434.93|433.23|434.92|433.22|434.93|433.23|434.86|433.16|9
1731333710000|2024-11-11 14:01:50|434.93|433.23|434.91|433.21|435|433.3|434.89|433.19|23
1731333720000|2024-11-11 14:02:00|434.9|433.2|434.96|433.26|435.04|433.34|434.88|433.18|26
1731333730000|2024-11-11 14:02:10|434.94|433.24|434.87|433.17|434.95|433.25|434.86|433.16|18
1731333740000|2024-11-11 14:02:20|434.86|433.16|435.03|433.33|435.03|433.33|434.86|433.16|22
1731333750000|2024-11-11 14:02:30|435.04|433.34|435.19|433.49|435.21|433.51|435.03|433.33|20
1731333760000|2024-11-11 14:02:40|435.2|433.5|435.03|433.33|435.21|433.51|434.97|433.27|16
1731333770000|2024-11-11 14:02:50|435.05|433.35|435|433.3|435.13|433.43|434.99|433.29|19
1731333780000|2024-11-11 14:03:00|435.01|433.31|435.08|433.38|435.1|433.4|434.99|433.29|15
1731333790000|2024-11-11 14:03:10|435.09|433.39|435.11|433.41|435.17|433.47|435.09|433.39|16
1731333800000|2024-11-11 14:03:20|435.1|433.4|435.39|433.69|435.39|433.69|435.1|433.4|10
1731333810000|2024-11-11 14:03:30|435.43|433.73|435.43|433.73|435.43|433.73|435.43|433.73|1
1731333820000|2024-11-11 14:03:40|435.42|433.72|435.43|433.73|435.43|433.73|435.42|433.72|2
1731333830000|2024-11-11 14:03:50|435.56|433.86|436.03|434.33|436.03|434.33|435.56|433.86|4
1731333840000|2024-11-11 14:04:00|436.2|434.5|436.61|434.91|436.61|434.91|436.2|434.5|12
1731333850000|2024-11-11 14:04:10|436.6|434.9|436.75|435.05|436.75|435.05|436.46|434.76|22
1731333860000|2024-11-11 14:04:20|436.76|435.06|436.67|434.97|436.76|435.06|436.56|434.86|25
1731333870000|2024-11-11 14:04:30|436.65|434.95|436.7|435|436.76|435.06|436.56|434.86|17
1731333880000|2024-11-11 14:04:40|436.72|435.02|436.76|435.06|436.76|435.06|436.57|434.87|17
1731333900000|2024-11-11 14:05:00|436.74|435.04|436.99|435.29|437.02|435.32|436.73|435.03|16
1731333910000|2024-11-11 14:05:10|437|435.3|437.08|435.38|437.13|435.43|437|435.3|23
1731333920000|2024-11-11 14:05:20|437.09|435.39|437.19|435.49|437.21|435.51|437.02|435.32|28
1731333930000|2024-11-11 14:05:30|437.15|435.45|436.85|435.15|437.15|435.45|436.72|435.02|28
1731333940000|2024-11-11 14:05:40|436.84|435.14|437.04|435.34|437.04|435.34|436.75|435.05|25
1731333950000|2024-11-11 14:05:50|437.05|435.35|437.08|435.38|437.14|435.44|437.04|435.34|19
1731333960000|2024-11-11 14:06:00|437.07|435.37|436.67|434.97|437.08|435.38|436.62|434.92|20
1731333970000|2024-11-11 14:06:10|436.66|434.96|437.06|435.36|437.06|435.36|436.63|434.93|15
1731333980000|2024-11-11 14:06:20|437.07|435.37|437.1|435.4|437.14|435.44|436.87|435.17|29
1731333990000|2024-11-11 14:06:30|437.08|435.38|437.36|435.66|437.38|435.68|437.07|435.37|30
1731334000000|2024-11-11 14:06:40|437.33|435.63|437.23|435.53|437.33|435.63|437.18|435.48|19
1731334010000|2024-11-11 14:06:50|437.22|435.52|436.65|434.95|437.23|435.53|436.59|434.89|23
1731334020000|2024-11-11 14:07:00|436.62|434.92|436.67|434.97|436.88|435.18|436.61|434.91|31
1731334030000|2024-11-11 14:07:10|436.66|434.96|436.52|434.82|436.79|435.09|436.52|434.82|27
1731334040000|2024-11-11 14:07:20|436.51|434.81|436.61|434.91|436.64|434.94|436.22|434.52|29
1731334050000|2024-11-11 14:07:30|436.63|434.93|436.76|435.06|436.84|435.14|436.56|434.86|27
1731334060000|2024-11-11 14:07:40|436.75|435.05|436.73|435.03|436.81|435.11|436.67|434.97|27
1731334070000|2024-11-11 14:07:50|436.8|435.1|436.82|435.12|436.87|435.17|436.8|435.1|22
1731334080000|2024-11-11 14:08:00|436.81|435.11|436.82|435.12|436.87|435.17|436.69|434.99|23
1731334090000|2024-11-11 14:08:10|436.87|435.17|437.28|435.58|437.3|435.6|436.87|435.17|32
1731334100000|2024-11-11 14:08:20|437.27|435.57|437.34|435.64|437.37|435.67|437.17|435.47|24
1731334110000|2024-11-11 14:08:30|437.38|435.68|436.79|435.09|437.43|435.73|436.79|435.09|27
1731334120000|2024-11-11 14:08:40|436.81|435.11|436.86|435.16|436.94|435.24|436.73|435.03|21
1731334130000|2024-11-11 14:08:50|436.85|435.15|436.62|434.92|436.85|435.15|436.5|434.8|14
1731334140000|2024-11-11 14:09:00|436.78|435.08|436.94|435.24|437.02|435.32|436.78|435.08|24
1731334150000|2024-11-11 14:09:10|436.98|435.28|436.96|435.26|436.98|435.28|436.71|435.01|26
1731334160000|2024-11-11 14:09:20|436.95|435.25|436.85|435.15|437.07|435.37|436.81|435.11|30
1731334170000|2024-11-11 14:09:30|436.84|435.14|437.49|435.79|437.49|435.79|436.83|435.13|24
1731334180000|2024-11-11 14:09:40|437.75|436.05|437.68|435.98|437.99|436.29|437.68|435.98|29
1731334190000|2024-11-11 14:09:50|437.62|435.92|437.89|436.19|437.93|436.23|437.62|435.92|24
1731334200000|2024-11-11 14:10:00|437.93|436.23|437.72|436.02|437.94|436.24|437.68|435.98|24
1731334210000|2024-11-11 14:10:10|437.75|436.05|437.75|436.05|437.88|436.18|437.71|436.01|29
1731334220000|2024-11-11 14:10:20|437.71|436.01|437.58|435.88|437.83|436.13|437.53|435.83|31
1731334230000|2024-11-11 14:10:30|437.57|435.87|437.18|435.48|437.57|435.87|437.14|435.44|27
1731334240000|2024-11-11 14:10:40|437.16|435.46|436.95|435.25|437.17|435.47|436.73|435.03|25
1731334250000|2024-11-11 14:10:50|436.97|435.27|437|435.3|437.16|435.46|436.97|435.27|27
1731334260000|2024-11-11 14:11:00|437.01|435.31|436.92|435.22|437.01|435.31|436.71|435.01|27
1731334270000|2024-11-11 14:11:10|436.34|434.64|436.44|434.74|436.48|434.78|436.23|434.53|21
1731334280000|2024-11-11 14:11:20|436.45|434.75|436.65|434.95|436.65|434.95|436.27|434.57|31
1731334290000|2024-11-11 14:11:30|436.64|434.94|436.44|434.74|436.64|434.94|436.44|434.74|22
1731334300000|2024-11-11 14:11:40|436.41|434.71|436.15|434.45|436.41|434.71|436.08|434.38|24
1731334310000|2024-11-11 14:11:50|436.16|434.46|436.35|434.65|436.46|434.76|436.16|434.46|27
1731334320000|2024-11-11 14:12:00|436.38|434.68|436.19|434.49|436.38|434.68|436.08|434.38|28
1731334330000|2024-11-11 14:12:10|436.15|434.45|435.88|434.18|436.15|434.45|435.83|434.13|21
1731334340000|2024-11-11 14:12:20|435.87|434.17|436.02|434.32|436.02|434.32|435.65|433.95|24
1731334350000|2024-11-11 14:12:30|436|434.3|435.88|434.18|436.01|434.31|435.79|434.09|28
1731334360000|2024-11-11 14:12:40|435.89|434.19|435.56|433.86|436|434.3|435.55|433.85|30
1731334370000|2024-11-11 14:12:50|435.59|433.89|435.43|433.73|435.67|433.97|435.43|433.73|24
1731334380000|2024-11-11 14:13:00|435.44|433.74|435.04|433.34|435.44|433.74|434.9|433.2|27
1731334390000|2024-11-11 14:13:10|435.07|433.37|434.67|432.97|435.07|433.37|434.57|432.87|25
1731334400000|2024-11-11 14:13:20|434.63|432.93|434.93|433.23|434.93|433.23|434.56|432.86|27
1731334410000|2024-11-11 14:13:30|435.04|433.34|434.92|433.22|435.14|433.44|434.91|433.21|26
1731334420000|2024-11-11 14:13:40|434.9|433.2|434.87|433.17|435.13|433.43|434.87|433.17|20
1731334430000|2024-11-11 14:13:50|434.84|433.14|434.92|433.22|434.96|433.26|434.72|433.02|28
1731334440000|2024-11-11 14:14:00|434.91|433.21|435.09|433.39|435.09|433.39|434.85|433.15|21
1731334450000|2024-11-11 14:14:10|435.08|433.38|435.09|433.39|435.16|433.46|434.94|433.24|28
1731334460000|2024-11-11 14:14:20|435.1|433.4|434.85|433.15|435.14|433.44|434.84|433.14|18
1731334470000|2024-11-11 14:14:30|434.84|433.14|435.09|433.39|435.09|433.39|434.71|433.01|28
1731334480000|2024-11-11 14:14:40|435.07|433.37|435.07|433.37|435.14|433.44|434.98|433.28|25
1731334490000|2024-11-11 14:14:50|435.08|433.38|434.94|433.24|435.14|433.44|434.89|433.19|25
1731334500000|2024-11-11 14:15:00|434.98|433.28|435.42|433.72|435.42|433.72|434.86|433.16|29
1731334510000|2024-11-11 14:15:10|435.45|433.75|436.42|434.72|436.53|434.83|435.45|433.75|34
1731334520000|2024-11-11 14:15:20|436.44|434.74|436.26|434.56|436.53|434.83|436.24|434.54|25
1731334530000|2024-11-11 14:15:30|436.22|434.52|436.38|434.68|436.43|434.73|436.18|434.48|25
1731334540000|2024-11-11 14:15:40|436.37|434.67|436.53|434.83|436.53|434.83|436.36|434.66|20
1731334550000|2024-11-11 14:15:50|436.5|434.8|436.53|434.83|436.53|434.83|436.5|434.8|4
1731334560000|2024-11-11 14:16:00|436.72|435.02|436.98|435.28|437.05|435.35|436.72|435.02|9
1731334570000|2024-11-11 14:16:10|437.04|435.34|437.1|435.4|437.33|435.63|436.94|435.24|26
1731334580000|2024-11-11 14:16:20|437.09|435.39|436.57|434.87|437.14|435.44|436.46|434.76|29
1731334590000|2024-11-11 14:16:30|436.55|434.85|436.46|434.76|436.75|435.05|436.2|434.5|30
1731334600000|2024-11-11 14:16:40|436.45|434.75|436.48|434.78|436.52|434.82|436.37|434.67|20
1731334610000|2024-11-11 14:16:50|436.38|434.68|436.33|434.63|436.47|434.77|436.33|434.63|26
1731334620000|2024-11-11 14:17:00|436.32|434.62|435.55|433.85|436.33|434.63|435.54|433.84|30
1731334630000|2024-11-11 14:17:10|435.54|433.84|435.14|433.44|435.54|433.84|434.95|433.25|36
1731334640000|2024-11-11 14:17:20|435.17|433.47|435.43|433.73|435.57|433.87|435.17|433.47|27
1731334650000|2024-11-11 14:17:30|435.45|433.75|436.19|434.49|436.2|434.5|435.45|433.75|30
1731334660000|2024-11-11 14:17:40|436.25|434.55|436.14|434.44|436.42|434.72|436.11|434.41|23
1731334670000|2024-11-11 14:17:50|436.13|434.43|435.99|434.29|436.13|434.43|435.92|434.22|22
1731334680000|2024-11-11 14:18:00|436.03|434.33|436.49|434.79|436.5|434.8|435.99|434.29|34
1731334690000|2024-11-11 14:18:10|436.48|434.78|436.49|434.79|436.66|434.96|436.48|434.78|29
1731334700000|2024-11-11 14:18:20|436.4|434.7|436.45|434.75|436.47|434.77|436.3|434.6|22
1731334710000|2024-11-11 14:18:30|436.43|434.73|436.28|434.58|436.43|434.73|436.28|434.58|27
1731334720000|2024-11-11 14:18:40|436.27|434.57|435.9|434.2|436.27|434.57|435.82|434.12|24
1731334730000|2024-11-11 14:18:50|435.89|434.19|436.12|434.42|436.12|434.42|435.73|434.03|28
1731334740000|2024-11-11 14:19:00|436.11|434.41|436.2|434.5|436.2|434.5|436.1|434.4|12
1731334750000|2024-11-11 14:19:10|436.19|434.49|436.07|434.37|436.2|434.5|436.05|434.35|16
1731334760000|2024-11-11 14:19:20|436.05|434.35|435.88|434.18|436.07|434.37|435.77|434.07|31
1731334770000|2024-11-11 14:19:30|435.87|434.17|435.98|434.28|436.07|434.37|435.81|434.11|27
1731334780000|2024-11-11 14:19:40|435.97|434.27|435.71|434.01|435.97|434.27|435.64|433.94|22
1731334790000|2024-11-11 14:19:50|435.74|434.04|435.39|433.69|435.74|434.04|435.38|433.68|28
1731334800000|2024-11-11 14:20:00|435.41|433.71|435.68|433.98|435.72|434.02|435.24|433.54|33
1731334810000|2024-11-11 14:20:10|435.7|434|435.86|434.16|435.87|434.17|435.53|433.83|27
1731334820000|2024-11-11 14:20:20|435.91|434.21|435.8|434.1|436.09|434.39|435.72|434.02|33
1731334830000|2024-11-11 14:20:30|435.81|434.11|435.65|433.95|435.9|434.2|435.63|433.93|25
1731334840000|2024-11-11 14:20:40|435.67|433.97|435.61|433.91|435.71|434.01|435.55|433.85|25
1731334850000|2024-11-11 14:20:50|435.6|433.9|435.24|433.54|435.62|433.92|435.22|433.52|25
1731334860000|2024-11-11 14:21:00|435.22|433.52|434.91|433.21|435.42|433.72|434.91|433.21|32
1731334870000|2024-11-11 14:21:10|434.89|433.19|434.44|432.74|434.89|433.19|434.44|432.74|30
1731334880000|2024-11-11 14:21:20|434.59|432.89|434.44|432.74|434.72|433.02|434.44|432.74|30
1731334890000|2024-11-11 14:21:30|434.43|432.73|434.26|432.56|434.43|432.73|434.26|432.56|25
1731334900000|2024-11-11 14:21:40|434.27|432.57|434.26|432.56|434.29|432.59|433.91|432.21|30
1731334910000|2024-11-11 14:21:50|434.27|432.57|434.42|432.72|434.5|432.8|434.27|432.57|32
1731334920000|2024-11-11 14:22:00|434.44|432.74|434.24|432.54|434.8|433.1|434.15|432.45|34
1731334930000|2024-11-11 14:22:10|434.2|432.5|434.57|432.87|434.63|432.93|434.03|432.33|34
1731334940000|2024-11-11 14:22:20|434.58|432.88|434.29|432.59|434.62|432.92|434.23|432.53|29
1731334950000|2024-11-11 14:22:30|434.34|432.64|434.62|432.92|434.62|432.92|434.21|432.51|32
1731334960000|2024-11-11 14:22:40|434.65|432.95|434.28|432.58|434.67|432.97|434.23|432.53|28
1731334970000|2024-11-11 14:22:50|434.27|432.57|434.23|432.53|434.39|432.69|434.23|432.53|29
1731334980000|2024-11-11 14:23:00|434.24|432.54|434.11|432.41|434.24|432.54|433.79|432.09|29
1731334990000|2024-11-11 14:23:10|434.04|432.34|433.73|432.03|434.04|432.34|433.73|432.03|27
1731335000000|2024-11-11 14:23:20|433.74|432.04|433.92|432.22|434.03|432.33|433.73|432.03|33
1731335010000|2024-11-11 14:23:30|433.95|432.25|434.06|432.36|434.07|432.37|433.93|432.23|21
1731335020000|2024-11-11 14:23:40|434.08|432.38|434.04|432.34|434.16|432.46|434.04|432.34|31
1731335030000|2024-11-11 14:23:50|434.02|432.32|434.13|432.43|434.13|432.43|433.98|432.28|18
1731335040000|2024-11-11 14:24:00|434.12|432.42|434.5|432.8|434.5|432.8|434.12|432.42|5
1731335050000|2024-11-11 14:24:10|434.47|432.77|434.66|432.96|434.75|433.05|434.35|432.65|32
1731335060000|2024-11-11 14:24:20|434.65|432.95|434.73|433.03|434.82|433.12|434.65|432.95|11
1731335070000|2024-11-11 14:24:30|434.74|433.04|434.92|433.22|435.02|433.32|434.74|433.04|22
1731335080000|2024-11-11 14:24:40|434.91|433.21|435.03|433.33|435.05|433.35|434.75|433.05|25
1731335090000|2024-11-11 14:24:50|434.98|433.28|434.51|432.81|434.98|433.28|434.51|432.81|18
1731335100000|2024-11-11 14:25:00|434.49|432.79|434.84|433.14|435.01|433.31|434.46|432.76|29
1731335110000|2024-11-11 14:25:10|434.85|433.15|435.08|433.38|435.17|433.47|434.84|433.14|30
1731335120000|2024-11-11 14:25:20|435.09|433.39|435.61|433.91|435.72|434.02|435.09|433.39|31
1731335130000|2024-11-11 14:25:30|435.6|433.9|435.57|433.87|435.6|433.9|435.4|433.7|15
1731335140000|2024-11-11 14:25:40|435.58|433.88|435.58|433.88|435.58|433.88|435.58|433.88|1
1731335160000|2024-11-11 14:26:00|435.71|434.01|436.09|434.39|436.2|434.5|435.71|434.01|11
1731335170000|2024-11-11 14:26:10|436.11|434.41|435.55|433.85|436.11|434.41|435.55|433.85|31
1731335180000|2024-11-11 14:26:20|435.58|433.88|435.78|434.08|435.79|434.09|435.58|433.88|29
1731335190000|2024-11-11 14:26:30|435.8|434.1|435.63|433.93|435.94|434.24|435.59|433.89|28
1731335200000|2024-11-11 14:26:40|435.68|433.98|435.78|434.08|435.87|434.17|435.68|433.98|23
1731335210000|2024-11-11 14:26:50|435.79|434.09|435.83|434.13|435.85|434.15|435.57|433.87|26
1731335220000|2024-11-11 14:27:00|435.85|434.15|435.94|434.24|436.03|434.33|435.85|434.15|21
1731335230000|2024-11-11 14:27:10|435.95|434.25|435.55|433.85|435.95|434.25|435.55|433.85|20
1731335240000|2024-11-11 14:27:20|435.53|433.83|435.34|433.64|435.54|433.84|435.22|433.52|16
1731335250000|2024-11-11 14:27:30|435.37|433.67|435.44|433.74|435.53|433.83|435.37|433.67|24
1731335260000|2024-11-11 14:27:40|435.43|433.73|435.45|433.75|435.46|433.76|435.23|433.53|28
1731335270000|2024-11-11 14:27:50|435.47|433.77|435.54|433.84|435.54|433.84|435.24|433.54|20
1731335280000|2024-11-11 14:28:00|435.53|433.83|435.48|433.78|435.54|433.84|435.21|433.51|22
1731335290000|2024-11-11 14:28:10|435.73|434.03|436.1|434.4|436.13|434.43|435.73|434.03|23
1731335300000|2024-11-11 14:28:20|436.09|434.39|436.2|434.5|436.2|434.5|436.09|434.39|11
1731335310000|2024-11-11 14:28:30|436.17|434.47|436.07|434.37|436.19|434.49|436.03|434.33|16
1731335320000|2024-11-11 14:28:40|436.09|434.39|436.2|434.5|436.2|434.5|436.09|434.39|5
1731335330000|2024-11-11 14:28:50|436.18|434.48|436.18|434.48|436.18|434.48|436.06|434.36|20
1731335340000|2024-11-11 14:29:00|436.2|434.5|436.2|434.5|436.2|434.5|436.2|434.5|1
1731335350000|2024-11-11 14:29:10|436.28|434.58|436.63|434.93|436.63|434.93|436.28|434.58|15
1731335370000|2024-11-11 14:29:30|436.8|435.1|436.89|435.19|436.9|435.2|436.8|435.1|8
1731335380000|2024-11-11 14:29:40|436.93|435.23|436.78|435.08|437|435.3|436.78|435.08|20
1731335390000|2024-11-11 14:29:50|436.85|435.15|436.96|435.26|436.97|435.27|436.81|435.11|26
1731335400000|2024-11-11 14:30:00|436.94|435.24|437|435.3|437|435.3|436.69|434.99|20
1731335410000|2024-11-11 14:30:10|436.97|435.27|436.3|434.6|436.97|435.27|436.17|434.47|29
1731335420000|2024-11-11 14:30:20|436.31|434.61|436.31|434.61|436.36|434.66|436.12|434.42|19
1731335430000|2024-11-11 14:30:30|436.33|434.63|436.01|434.31|436.38|434.68|436.01|434.31|25
1731335440000|2024-11-11 14:30:40|436|434.3|435.6|433.9|436|434.3|435.39|433.69|28
1731335450000|2024-11-11 14:30:50|435.61|433.91|435.8|434.1|435.8|434.1|435.61|433.91|10
1731335460000|2024-11-11 14:31:00|436|434.3|436.25|434.55|436.25|434.55|436|434.3|3
1731335470000|2024-11-11 14:31:10|436.23|434.53|436.06|434.36|436.28|434.58|435.84|434.14|25
1731335480000|2024-11-11 14:31:20|436.25|434.55|436.86|435.16|436.86|435.16|436.25|434.55|22
1731335490000|2024-11-11 14:31:30|436.85|435.15|436.73|435.03|437.1|435.4|436.73|435.03|26
1731335500000|2024-11-11 14:31:40|436.75|435.05|437.12|435.42|437.12|435.42|436.56|434.86|35
1731335510000|2024-11-11 14:31:50|437.37|435.67|437.49|435.79|437.54|435.84|437.33|435.63|15
1731335520000|2024-11-11 14:32:00|437.44|435.74|437.16|435.46|437.6|435.9|437.16|435.46|35
1731335530000|2024-11-11 14:32:10|437.15|435.45|437.51|435.81|437.51|435.81|436.92|435.22|35
1731335540000|2024-11-11 14:32:20|437.54|435.84|437.36|435.66|437.58|435.88|437.24|435.54|32
1731335550000|2024-11-11 14:32:30|437.34|435.64|437.16|435.46|437.44|435.74|436.92|435.22|30
1731335560000|2024-11-11 14:32:40|437.15|435.45|436.86|435.16|437.16|435.46|436.58|434.88|29
1731335570000|2024-11-11 14:32:50|436.89|435.19|436.97|435.27|436.97|435.27|436.73|435.03|19
1731335580000|2024-11-11 14:33:00|436.99|435.29|437.17|435.47|437.35|435.65|436.92|435.22|24
1731335590000|2024-11-11 14:33:10|437.1|435.4|437.1|435.4|437.1|435.4|436.64|434.94|34
1731335600000|2024-11-11 14:33:20|436.99|435.29|437.34|435.64|437.35|435.65|436.99|435.29|33
1731335610000|2024-11-11 14:33:30|437.45|435.75|437.87|436.17|437.87|436.17|437.42|435.72|23
1731335620000|2024-11-11 14:33:40|438.09|436.39|438.24|436.54|438.52|436.82|438.09|436.39|32
1731335630000|2024-11-11 14:33:50|438.14|436.44|439.24|437.54|439.37|437.67|438.01|436.31|34
1731335640000|2024-11-11 14:34:00|439.23|437.53|439.55|437.85|439.86|438.16|439.07|437.37|27
1731335650000|2024-11-11 14:34:10|439.53|437.83|438.64|436.94|439.66|437.96|438.64|436.94|32
1731335660000|2024-11-11 14:34:20|438.5|436.8|438.83|437.13|438.83|437.13|438.03|436.33|35
1731335670000|2024-11-11 14:34:30|438.84|437.14|438.97|437.27|439.02|437.32|438.6|436.9|33
1731335680000|2024-11-11 14:34:40|439.09|437.39|438.85|437.15|439.09|437.39|438.42|436.72|34
1731335690000|2024-11-11 14:34:50|438.83|437.13|438.94|437.24|439.1|437.4|438.76|437.06|31
1731335700000|2024-11-11 14:35:00|438.93|437.23|438.92|437.22|439|437.3|438.53|436.83|31
1731335710000|2024-11-11 14:35:10|438.94|437.24|439.67|437.97|439.68|437.98|438.94|437.24|38
1731335720000|2024-11-11 14:35:20|439.68|437.98|440.14|438.44|440.26|438.56|439.68|437.98|14
1731335730000|2024-11-11 14:35:30|440.15|438.45|439.84|438.14|440.22|438.52|439.84|438.14|31
1731335740000|2024-11-11 14:35:40|439.82|438.12|439.26|437.56|439.84|438.14|439.15|437.45|36
1731335750000|2024-11-11 14:35:50|439.17|437.47|439.31|437.61|439.35|437.65|438.69|436.99|31
1731335760000|2024-11-11 14:36:00|439.32|437.62|439.15|437.45|439.49|437.79|439.03|437.33|32
1731335770000|2024-11-11 14:36:10|439.13|437.43|439.17|437.47|439.24|437.54|439.08|437.38|34
1731335780000|2024-11-11 14:36:20|439.15|437.45|439.05|437.35|439.17|437.47|438.97|437.27|28
1731335790000|2024-11-11 14:36:30|439.06|437.36|439.31|437.61|439.5|437.8|439.06|437.36|34
1731335800000|2024-11-11 14:36:40|439.32|437.62|439.48|437.78|439.48|437.78|439.16|437.46|23
1731335810000|2024-11-11 14:36:50|439.47|437.77|439.41|437.71|439.47|437.77|439.35|437.65|30
1731335820000|2024-11-11 14:37:00|439.44|437.74|438.94|437.24|439.44|437.74|438.94|437.24|33
1731335830000|2024-11-11 14:37:10|438.91|437.21|439.46|437.76|439.49|437.79|438.8|437.1|30
1731335840000|2024-11-11 14:37:20|439.44|437.74|439.48|437.78|439.5|437.8|439.33|437.63|22
1731335850000|2024-11-11 14:37:30|439.44|437.74|439.46|437.76|439.5|437.8|439.35|437.65|36
1731335860000|2024-11-11 14:37:40|439.47|437.77|439.61|437.91|439.61|437.91|439.34|437.64|22
1731335870000|2024-11-11 14:37:50|439.86|438.16|439.84|438.14|440.12|438.42|439.83|438.13|15
1731335880000|2024-11-11 14:38:00|439.82|438.12|439.82|438.12|439.84|438.14|439.5|437.8|36
1731335890000|2024-11-11 14:38:10|439.83|438.13|439.67|437.97|440|438.3|439.67|437.97|32
1731335900000|2024-11-11 14:38:20|439.63|437.93|439.48|437.78|439.86|438.16|439.48|437.78|36
1731335910000|2024-11-11 14:38:30|439.44|437.74|439.49|437.79|439.6|437.9|439.24|437.54|26
1731335920000|2024-11-11 14:38:40|439.5|437.8|439.31|437.61|439.58|437.88|439.3|437.6|25
1731335930000|2024-11-11 14:38:50|439.26|437.56|439.18|437.48|439.36|437.66|439.18|437.48|29
1731335940000|2024-11-11 14:39:00|439.15|437.45|439.52|437.82|439.54|437.84|439.04|437.34|33
1731335950000|2024-11-11 14:39:10|439.6|437.9|439.43|437.73|439.92|438.22|439.43|437.73|36
1731335960000|2024-11-11 14:39:20|439.48|437.78|440.01|438.31|440.01|438.31|439.48|437.78|34
1731335970000|2024-11-11 14:39:30|440|438.3|440.2|438.5|440.2|438.5|439.85|438.15|28
1731335980000|2024-11-11 14:39:40|440.34|438.64|439.89|438.19|440.35|438.65|439.89|438.19|29
1731335990000|2024-11-11 14:39:50|439.9|438.2|439.64|437.94|439.9|438.2|439.58|437.88|26
1731336000000|2024-11-11 14:40:00|439.65|437.95|439.04|437.34|439.65|437.95|439.02|437.32|28
1731336010000|2024-11-11 14:40:10|438.99|437.29|439.16|437.46|439.16|437.46|438.75|437.05|34
1731336020000|2024-11-11 14:40:20|439.29|437.59|439.5|437.8|439.62|437.92|439.11|437.41|33
1731336030000|2024-11-11 14:40:30|439.53|437.83|439.14|437.44|439.65|437.95|439.07|437.37|34
1731336040000|2024-11-11 14:40:40|439.21|437.51|439.38|437.68|439.39|437.69|439.16|437.46|33
1731336050000|2024-11-11 14:40:50|439.39|437.69|439.27|437.57|439.45|437.75|439.24|437.54|34
1731336060000|2024-11-11 14:41:00|439.25|437.55|439.27|437.57|439.46|437.76|439.19|437.49|29
1731336070000|2024-11-11 14:41:10|439.26|437.56|439.73|438.03|439.85|438.15|439.24|437.54|34
1731336080000|2024-11-11 14:41:20|439.7|438|440.07|438.37|440.15|438.45|439.68|437.98|33
1731336090000|2024-11-11 14:41:30|440.08|438.38|440.48|438.78|440.48|438.78|440.08|438.38|31
1731336100000|2024-11-11 14:41:40|440.47|438.77|439.99|438.29|440.47|438.77|439.97|438.27|32
1731336110000|2024-11-11 14:41:50|439.97|438.27|440.03|438.33|440.09|438.39|439.9|438.2|31
1731336120000|2024-11-11 14:42:00|440.08|438.38|440.01|438.31|440.08|438.38|439.94|438.24|35
1731336130000|2024-11-11 14:42:10|439.94|438.24|439.97|438.27|440.05|438.35|439.76|438.06|33
1731336140000|2024-11-11 14:42:20|439.98|438.28|440.26|438.56|440.47|438.77|439.97|438.27|34
1731336150000|2024-11-11 14:42:30|440.32|438.62|440.41|438.71|440.51|438.81|440.28|438.58|14
1731336160000|2024-11-11 14:42:40|440.42|438.72|440.22|438.52|440.42|438.72|440.12|438.42|28
1731336170000|2024-11-11 14:42:50|440.21|438.51|439.88|438.18|440.21|438.51|439.88|438.18|31
1731336180000|2024-11-11 14:43:00|439.83|438.13|439.64|437.94|439.85|438.15|439.64|437.94|23
1731336190000|2024-11-11 14:43:10|439.62|437.92|439.52|437.82|439.62|437.92|439.52|437.82|6
1731336200000|2024-11-11 14:43:20|439.28|437.58|439.15|437.45|439.36|437.66|438.81|437.11|32
1731336210000|2024-11-11 14:43:30|439.13|437.43|439.8|438.1|440.01|438.31|439.12|437.42|36
1731336220000|2024-11-11 14:43:40|439.78|438.08|439.68|437.98|439.88|438.18|439.51|437.81|29
1731336230000|2024-11-11 14:43:50|439.63|437.93|439.35|437.65|439.77|438.07|439.35|437.65|31
1731336240000|2024-11-11 14:44:00|439.33|437.63|437.32|435.62|439.33|437.63|437.32|435.62|33
1731336250000|2024-11-11 14:44:10|437.44|435.74|436.74|435.04|437.44|435.74|436.66|434.96|28
1731336260000|2024-11-11 14:44:20|436.73|435.03|437.53|435.83|437.53|435.83|436.66|434.96|35
1731336270000|2024-11-11 14:44:30|437.58|435.88|436.99|435.29|437.61|435.91|436.97|435.27|38
1731336280000|2024-11-11 14:44:40|437|435.3|436.88|435.18|437.09|435.39|436.66|434.96|32
1731336290000|2024-11-11 14:44:50|436.87|435.17|436.9|435.2|437.05|435.35|436.72|435.02|34
1731336300000|2024-11-11 14:45:00|437.05|435.35|436.25|434.55|437.06|435.36|436.24|434.54|23
1731336310000|2024-11-11 14:45:10|436.23|434.53|437|435.3|437|435.3|436.22|434.52|38
1731336320000|2024-11-11 14:45:20|437.01|435.31|436.92|435.22|437.32|435.62|436.83|435.13|31
1731336330000|2024-11-11 14:45:30|436.91|435.21|436.83|435.13|436.91|435.21|436.46|434.76|34
1731336340000|2024-11-11 14:45:40|436.88|435.18|437.1|435.4|437.1|435.4|436.66|434.96|33
1731336350000|2024-11-11 14:45:50|436.99|435.29|436.84|435.14|437.07|435.37|436.56|434.86|30
1731336360000|2024-11-11 14:46:00|436.96|435.26|437.45|435.75|437.45|435.75|436.88|435.18|30
1731336370000|2024-11-11 14:46:10|437.43|435.73|437.57|435.87|437.72|436.02|437.43|435.73|13
1731336380000|2024-11-11 14:46:20|437.59|435.89|437.98|436.28|438.04|436.34|437.58|435.88|19
1731336390000|2024-11-11 14:46:30|438.01|436.31|438.46|436.76|438.49|436.79|437.86|436.16|32
1731336400000|2024-11-11 14:46:40|438.41|436.71|438.51|436.81|438.57|436.87|438.2|436.5|37
1731336410000|2024-11-11 14:46:50|438.38|436.68|438|436.3|438.54|436.84|437.96|436.26|32
1731336420000|2024-11-11 14:47:00|437.99|436.29|437.88|436.18|437.99|436.29|437.61|435.91|35
1731336430000|2024-11-11 14:47:10|437.94|436.24|437.7|436|437.99|436.29|437.7|436|38
1731336440000|2024-11-11 14:47:20|437.72|436.02|438.35|436.65|438.36|436.66|437.63|435.93|36
1731336450000|2024-11-11 14:47:30|438.34|436.64|438.64|436.94|438.79|437.09|438.24|436.54|26
1731336460000|2024-11-11 14:47:40|438.62|436.92|438.2|436.5|438.69|436.99|438.2|436.5|34
1731336470000|2024-11-11 14:47:50|438.19|436.49|438.38|436.68|438.38|436.68|438.13|436.43|29
1731336480000|2024-11-11 14:48:00|438.36|436.66|438|436.3|438.36|436.66|437.77|436.07|36
1731336490000|2024-11-11 14:48:10|438.09|436.39|437.76|436.06|438.17|436.47|437.61|435.91|34
1731336500000|2024-11-11 14:48:20|437.77|436.07|438.18|436.48|438.19|436.49|437.74|436.04|35
1731336510000|2024-11-11 14:48:30|438.19|436.49|438.12|436.42|438.26|436.56|438|436.3|29
1731336520000|2024-11-11 14:48:40|438.13|436.43|438.04|436.34|438.16|436.46|438.04|436.34|21
1731336530000|2024-11-11 14:48:50|438.03|436.33|438.67|436.97|438.67|436.97|437.91|436.21|30
1731336540000|2024-11-11 14:49:00|438.68|436.98|438.22|436.52|438.68|436.98|438.05|436.35|38
1731336550000|2024-11-11 14:49:10|438.24|436.54|438.3|436.6|438.3|436.6|437.93|436.23|38
1731336560000|2024-11-11 14:49:20|438.27|436.57|438.23|436.53|438.28|436.58|437.85|436.15|34
1731336570000|2024-11-11 14:49:30|438.22|436.52|438.43|436.73|438.47|436.77|438.17|436.47|26
1731336580000|2024-11-11 14:49:40|438.49|436.79|438.49|436.79|438.7|437|438.28|436.58|35
1731336590000|2024-11-11 14:49:50|438.5|436.8|438.54|436.84|438.54|436.84|438.44|436.74|26
1731336600000|2024-11-11 14:50:00|438.55|436.85|438.79|437.09|438.79|437.09|438.55|436.85|13
1731336610000|2024-11-11 14:50:10|438.75|437.05|438.76|437.06|438.79|437.09|438.71|437.01|20
1731336620000|2024-11-11 14:50:20|438.63|436.93|438.79|437.09|438.79|437.09|438.56|436.86|10
1731336630000|2024-11-11 14:50:30|438.69|436.99|438.5|436.8|438.74|437.04|438.36|436.66|27
1731336640000|2024-11-11 14:50:40|438.51|436.81|438.79|437.09|438.79|437.09|438.42|436.72|27
1731336650000|2024-11-11 14:50:50|438.78|437.08|439.5|437.8|439.5|437.8|438.62|436.92|20
1731336660000|2024-11-11 14:51:00|439.49|437.79|439.25|437.55|439.49|437.79|438.68|436.98|36
1731336670000|2024-11-11 14:51:10|439.38|437.68|439.66|437.96|440.05|438.35|439.38|437.68|15
1731336680000|2024-11-11 14:51:20|439.67|437.97|440.16|438.46|440.23|438.53|439.67|437.97|24
1731336690000|2024-11-11 14:51:30|440.24|438.54|439.56|437.86|440.24|438.54|439.55|437.85|14
1731336700000|2024-11-11 14:51:40|439.59|437.89|440.21|438.51|440.21|438.51|439.56|437.86|36
1731336710000|2024-11-11 14:51:50|440.28|438.58|440.09|438.39|440.32|438.62|440.05|438.35|24
1731336720000|2024-11-11 14:52:00|440.11|438.41|440.02|438.32|440.14|438.44|439.73|438.03|33
1731336730000|2024-11-11 14:52:10|440.07|438.37|439.96|438.26|440.07|438.37|439.65|437.95|29
1731336740000|2024-11-11 14:52:20|439.9|438.2|439.81|438.11|439.9|438.2|439.6|437.9|32
1731336750000|2024-11-11 14:52:30|439.82|438.12|439.41|437.71|439.82|438.12|439.34|437.64|32
1731336760000|2024-11-11 14:52:40|439.39|437.69|439.31|437.61|439.47|437.77|439.31|437.61|27
1731336770000|2024-11-11 14:52:50|439.3|437.6|439.03|437.33|439.3|437.6|438.96|437.26|27
1731336780000|2024-11-11 14:53:00|439.02|437.32|439.22|437.52|439.55|437.85|438.99|437.29|28
1731336790000|2024-11-11 14:53:10|439.15|437.45|438.8|437.1|439.15|437.45|438.77|437.07|31
1731336800000|2024-11-11 14:53:20|438.86|437.16|438.72|437.02|438.86|437.16|438.66|436.96|28
1731336810000|2024-11-11 14:53:30|438.73|437.03|438.76|437.06|438.76|437.06|438.58|436.88|20
1731336820000|2024-11-11 14:53:40|438.97|437.27|439.17|437.47|439.28|437.58|438.97|437.27|24
1731336830000|2024-11-11 14:53:50|439.19|437.49|439.24|437.54|439.34|437.64|439.16|437.46|33
1731336840000|2024-11-11 14:54:00|439.25|437.55|439.05|437.35|439.37|437.67|439.04|437.34|29
1731336850000|2024-11-11 14:54:10|439.15|437.45|439.02|437.32|439.2|437.5|439.01|437.31|33
1731336860000|2024-11-11 14:54:20|439.01|437.31|439.25|437.55|439.34|437.64|438.92|437.22|30
1731336870000|2024-11-11 14:54:30|439.23|437.53|439.4|437.7|439.4|437.7|439.2|437.5|22
1731336880000|2024-11-11 14:54:40|439.41|437.71|439.63|437.93|439.65|437.95|439.41|437.71|23
1731336890000|2024-11-11 14:54:50|439.61|437.91|439.65|437.95|439.65|437.95|439.55|437.85|20
1731336900000|2024-11-11 14:55:00|439.6|437.9|439.2|437.5|439.62|437.92|439.16|437.46|18
1731336910000|2024-11-11 14:55:10|439.22|437.52|439.2|437.5|439.27|437.57|439.2|437.5|6
1731336920000|2024-11-11 14:55:20|439.13|437.43|439.27|437.57|439.27|437.57|439.13|437.43|19
1731336930000|2024-11-11 14:55:30|439.22|437.52|439.13|437.43|439.23|437.53|439.13|437.43|7
1731336940000|2024-11-11 14:55:40|439.22|437.52|439.15|437.45|439.22|437.52|439.15|437.45|2
1731336950000|2024-11-11 14:55:50|439.14|437.44|439.13|437.43|439.23|437.53|439.13|437.43|6
1731336960000|2024-11-11 14:56:00|439.05|437.35|439.07|437.37|439.09|437.39|439.05|437.35|4
1731336970000|2024-11-11 14:56:10|439.17|437.47|439.24|437.54|439.29|437.59|439.12|437.42|16
1731336980000|2024-11-11 14:56:20|439.2|437.5|439.49|437.79|439.59|437.89|439.15|437.45|29
1731336990000|2024-11-11 14:56:30|439.48|437.78|439.35|437.65|439.55|437.85|439.35|437.65|14
1731337000000|2024-11-11 14:56:40|439.44|437.74|439.44|437.74|439.44|437.74|439.35|437.65|4
1731337010000|2024-11-11 14:56:50|439.45|437.75|439.35|437.65|439.45|437.75|439.35|437.65|7
1731337030000|2024-11-11 14:57:10|439.14|437.44|438.95|437.25|439.14|437.44|438.87|437.17|11
1731337040000|2024-11-11 14:57:20|438.93|437.23|438.65|436.95|438.94|437.24|438.58|436.88|33
1731337050000|2024-11-11 14:57:30|438.64|436.94|438.32|436.62|438.65|436.95|438.24|436.54|29
1731337060000|2024-11-11 14:57:40|438.33|436.63|438.85|437.15|438.85|437.15|438.23|436.53|27
1731337070000|2024-11-11 14:57:50|438.81|437.11|438.79|437.09|438.97|437.27|438.76|437.06|27
1731337080000|2024-11-11 14:58:00|438.8|437.1|439.02|437.32|439.02|437.32|438.77|437.07|26
1731337090000|2024-11-11 14:58:10|439.22|437.52|439.36|437.66|439.37|437.67|439.22|437.52|4
1731337100000|2024-11-11 14:58:20|439.32|437.62|439.27|437.57|439.33|437.63|439.27|437.57|6
1731337130000|2024-11-11 14:58:50|439.42|437.72|439.51|437.81|439.57|437.87|439.32|437.62|22
1731337140000|2024-11-11 14:59:00|439.56|437.86|439.65|437.95|439.65|437.95|439.51|437.81|20
1731337180000|2024-11-11 14:59:40|439.64|437.94|439.59|437.89|439.64|437.94|439.59|437.89|8
1731337190000|2024-11-11 14:59:50|439.54|437.84|439.54|437.84|439.55|437.85|439.54|437.84|3
1731337200000|2024-11-11 15:00:00|439.49|437.79|439.02|437.32|439.49|437.79|438.98|437.28|16
1731337210000|2024-11-11 15:00:10|439.01|437.31|439.65|437.95|439.65|437.95|439.01|437.31|29
1731337220000|2024-11-11 15:00:20|439.57|437.87|438.95|437.25|439.57|437.87|438.94|437.24|32
1731337230000|2024-11-11 15:00:30|438.99|437.29|439.39|437.69|439.42|437.72|438.97|437.27|37
1731337240000|2024-11-11 15:00:40|439.4|437.7|439.16|437.46|439.43|437.73|439.07|437.37|33
1731337250000|2024-11-11 15:00:50|439.14|437.44|439.55|437.85|439.56|437.86|439.08|437.38|30
1731337260000|2024-11-11 15:01:00|439.56|437.86|439.72|438.02|439.86|438.16|439.49|437.79|37
1731337270000|2024-11-11 15:01:10|439.71|438.01|439.85|438.15|439.86|438.16|439.51|437.81|37
1731337280000|2024-11-11 15:01:20|439.81|438.11|439.69|437.99|439.84|438.14|439.68|437.98|31
1731337290000|2024-11-11 15:01:30|439.72|438.02|438.86|437.16|439.76|438.06|438.85|437.15|34
1731337300000|2024-11-11 15:01:40|438.89|437.19|438.98|437.28|439.05|437.35|438.83|437.13|29
1731337310000|2024-11-11 15:01:50|438.94|437.24|438.4|436.7|439.05|437.35|438.4|436.7|32
1731337320000|2024-11-11 15:02:00|438.41|436.71|438.67|436.97|438.72|437.02|438.32|436.62|31
1731337330000|2024-11-11 15:02:10|438.66|436.96|438.92|437.22|439.08|437.38|438.46|436.76|35
1731337340000|2024-11-11 15:02:20|438.98|437.28|439.47|437.77|439.52|437.82|438.98|437.28|34
1731337350000|2024-11-11 15:02:30|439.54|437.84|439.73|438.03|439.8|438.1|439.54|437.84|19
1731337360000|2024-11-11 15:02:40|439.68|437.98|439.65|437.95|439.77|438.07|439.64|437.94|29
1731337370000|2024-11-11 15:02:50|439.64|437.94|439.7|438|439.78|438.08|439.64|437.94|28
1731337380000|2024-11-11 15:03:00|439.68|437.98|440.29|438.59|440.29|438.59|439.6|437.9|35
1731337390000|2024-11-11 15:03:10|440.28|438.58|440.3|438.6|440.32|438.62|440.17|438.47|15
1731337400000|2024-11-11 15:03:20|440.2|438.5|440.12|438.42|440.28|438.58|440.02|438.32|31
1731337410000|2024-11-11 15:03:30|440.15|438.45|439.56|437.86|440.19|438.49|439.56|437.86|30
1731337420000|2024-11-11 15:03:40|439.6|437.9|439.54|437.84|439.65|437.95|439.13|437.43|34
1731337430000|2024-11-11 15:03:50|439.55|437.85|439.74|438.04|439.82|438.12|439.46|437.76|30
1731337440000|2024-11-11 15:04:00|439.68|437.98|439.83|438.13|439.85|438.15|439.68|437.98|15
1731337450000|2024-11-11 15:04:10|439.82|438.12|439.29|437.59|439.9|438.2|439.29|437.59|20
1731337460000|2024-11-11 15:04:20|439.21|437.51|439.38|437.68|439.52|437.82|439.19|437.49|35
1731337470000|2024-11-11 15:04:30|439.41|437.71|439.94|438.24|439.94|438.24|439.41|437.71|36
1731337480000|2024-11-11 15:04:40|439.93|438.23|439.97|438.27|439.99|438.29|439.73|438.03|35
1731337490000|2024-11-11 15:04:50|440|438.3|440.18|438.48|440.18|438.48|440|438.3|24
1731337500000|2024-11-11 15:05:00|440.24|438.54|440.64|438.94|440.92|439.22|440.24|438.54|28
1731337510000|2024-11-11 15:05:10|440.73|439.03|440.34|438.64|440.91|439.21|440.34|438.64|32
1731337520000|2024-11-11 15:05:20|440.36|438.66|440.36|438.66|440.62|438.92|440.34|438.64|33
1731337530000|2024-11-11 15:05:30|440.37|438.67|440.36|438.66|440.44|438.74|440.1|438.4|33
1731337540000|2024-11-11 15:05:40|440.35|438.65|440.57|438.87|440.61|438.91|440.35|438.65|34
1731337550000|2024-11-11 15:05:50|440.56|438.86|440.68|438.98|440.68|438.98|440.51|438.81|18
1731337560000|2024-11-11 15:06:00|440.67|438.97|440.67|438.97|440.67|438.97|440.61|438.91|11
1731337570000|2024-11-11 15:06:10|440.66|438.96|440.52|438.82|440.66|438.96|440.41|438.71|22
1731337580000|2024-11-11 15:06:20|440.6|438.9|440.49|438.79|440.68|438.98|440.49|438.79|27
1731337590000|2024-11-11 15:06:30|440.46|438.76|439.96|438.26|440.49|438.79|439.62|437.92|31
1731337600000|2024-11-11 15:06:40|439.95|438.25|439.79|438.09|439.95|438.25|439.64|437.94|26
1731337610000|2024-11-11 15:06:50|439.94|438.24|439.86|438.16|440.02|438.32|439.82|438.12|32
1731337620000|2024-11-11 15:07:00|439.89|438.19|439.84|438.14|440.22|438.52|439.84|438.14|32
1731337630000|2024-11-11 15:07:10|439.83|438.13|439.85|438.15|439.96|438.26|439.66|437.96|32
1731337640000|2024-11-11 15:07:20|439.87|438.17|439.24|437.54|439.87|438.17|439.24|437.54|33
1731337650000|2024-11-11 15:07:30|439.23|437.53|439.09|437.39|439.52|437.82|439.08|437.38|33
1731337660000|2024-11-11 15:07:40|439.07|437.37|439.08|437.38|439.09|437.39|438.89|437.19|32
1731337670000|2024-11-11 15:07:50|439.13|437.43|439.17|437.47|439.34|437.64|438.96|437.26|35
1731337680000|2024-11-11 15:08:00|439.18|437.48|439.07|437.37|439.2|437.5|438.92|437.22|28
1731337690000|2024-11-11 15:08:10|438.84|437.14|438.93|437.23|438.94|437.24|438.58|436.88|26
1731337700000|2024-11-11 15:08:20|438.9|437.2|439.03|437.33|439.15|437.45|438.9|437.2|34
1731337710000|2024-11-11 15:08:30|439.08|437.38|440.04|438.34|440.04|438.34|439.08|437.38|32
1731337720000|2024-11-11 15:08:40|440.05|438.35|439.72|438.02|440.05|438.35|439.7|438|31
1731337730000|2024-11-11 15:08:50|439.71|438.01|440.07|438.37|440.07|438.37|439.63|437.93|20
1731337740000|2024-11-11 15:09:00|440.02|438.32|439.97|438.27|440.05|438.35|439.9|438.2|22
1731337750000|2024-11-11 15:09:10|439.96|438.26|439.97|438.27|439.99|438.29|439.72|438.02|34
1731337760000|2024-11-11 15:09:20|439.9|438.2|440.06|438.36|440.06|438.36|439.87|438.17|32
1731337770000|2024-11-11 15:09:30|440.05|438.35|440.49|438.79|440.53|438.83|440.01|438.31|8
1731337780000|2024-11-11 15:09:40|440.54|438.84|440.58|438.88|440.62|438.92|440.48|438.78|23
1731337790000|2024-11-11 15:09:50|440.5|438.8|440.36|438.66|440.5|438.8|440.26|438.56|29
1731337800000|2024-11-11 15:10:00|440.41|438.71|440.23|438.53|440.57|438.87|440.23|438.53|30
1731337810000|2024-11-11 15:10:10|440.26|438.56|440.46|438.76|440.47|438.77|440.26|438.56|31
1731337820000|2024-11-11 15:10:20|440.38|438.68|440.54|438.84|440.68|438.98|440.35|438.65|28
1731337830000|2024-11-11 15:10:30|440.53|438.83|440.53|438.83|440.54|438.84|440.43|438.73|25
1731337840000|2024-11-11 15:10:40|440.5|438.8|440.92|439.22|440.98|439.28|440.5|438.8|12
1731337850000|2024-11-11 15:10:50|440.89|439.19|441.04|439.34|441.04|439.34|440.85|439.15|17
1731337860000|2024-11-11 15:11:00|441.16|439.46|442.06|440.36|442.06|440.36|441.16|439.46|11
1731337870000|2024-11-11 15:11:10|442.08|440.38|442.62|440.92|442.62|440.92|442.08|440.38|22
1731337880000|2024-11-11 15:11:20|442.54|440.84|442.5|440.8|442.58|440.88|442.5|440.8|22
1731337890000|2024-11-11 15:11:30|442.47|440.77|442.6|440.9|442.62|440.92|442.47|440.77|22
1731337900000|2024-11-11 15:11:40|442.57|440.87|443.07|441.37|443.32|441.62|442.35|440.65|26
1731337910000|2024-11-11 15:11:50|443.06|441.36|442.78|441.08|443.06|441.36|442.68|440.98|15
1731337920000|2024-11-11 15:12:00|442.79|441.09|442.47|440.77|442.79|441.09|442.41|440.71|18
1731337930000|2024-11-11 15:12:10|442.48|440.78|442.41|440.71|442.51|440.81|442.41|440.71|6
1731337940000|2024-11-11 15:12:20|442.45|440.75|442.45|440.75|442.58|440.88|442.42|440.72|26
1731337950000|2024-11-11 15:12:30|442.48|440.78|442.41|440.71|442.59|440.89|442.41|440.71|31
1731337960000|2024-11-11 15:12:40|442.26|440.56|442.14|440.44|442.26|440.56|442.14|440.44|4
1731337970000|2024-11-11 15:12:50|442.15|440.45|442.14|440.44|442.44|440.74|442.14|440.44|23
1731337980000|2024-11-11 15:13:00|442.18|440.48|442.21|440.51|442.24|440.54|442.18|440.48|4
1731337990000|2024-11-11 15:13:10|442.18|440.48|442.23|440.53|442.4|440.7|442.14|440.44|23
1731338000000|2024-11-11 15:13:20|442.21|440.51|442.14|440.44|442.32|440.62|442.14|440.44|27
1731338010000|2024-11-11 15:13:30|442.24|440.54|442.64|440.94|442.64|440.94|442.24|440.54|21
1731338020000|2024-11-11 15:13:40|442.62|440.92|442.72|441.02|442.74|441.04|442.48|440.78|30
1731338030000|2024-11-11 15:13:50|442.7|441|442.83|441.13|442.9|441.2|442.6|440.9|21
1731338040000|2024-11-11 15:14:00|442.84|441.14|442.86|441.16|442.9|441.2|442.84|441.14|17
1731338050000|2024-11-11 15:14:10|442.87|441.17|442.86|441.16|442.9|441.2|442.79|441.09|17
1731338060000|2024-11-11 15:14:20|442.85|441.15|443.25|441.55|443.25|441.55|442.84|441.14|14
1731338070000|2024-11-11 15:14:30|443.28|441.58|443.28|441.58|443.28|441.58|443.28|441.58|1
1731338080000|2024-11-11 15:14:40|443.52|441.82|443.69|441.99|443.7|442|443.52|441.82|4
1731338090000|2024-11-11 15:14:50|444.08|442.38|444.15|442.45|444.26|442.56|444.08|442.38|15
1731338100000|2024-11-11 15:15:00|444.2|442.5|444.03|442.33|444.29|442.59|443.78|442.08|24
1731338110000|2024-11-11 15:15:10|444.27|442.57|444.03|442.33|444.41|442.71|443.84|442.14|34
1731338120000|2024-11-11 15:15:20|444.07|442.37|444.23|442.53|444.28|442.58|444.07|442.37|17
1731338130000|2024-11-11 15:15:30|444.24|442.54|444.53|442.83|444.53|442.83|444.17|442.47|23
1731338140000|2024-11-11 15:15:40|444.55|442.85|444.47|442.77|444.56|442.86|444.38|442.68|18
1731338150000|2024-11-11 15:15:50|444.43|442.73|443.83|442.13|444.44|442.74|443.81|442.11|29
1731338160000|2024-11-11 15:16:00|443.85|442.15|444.11|442.41|444.24|442.54|443.81|442.11|30
1731338170000|2024-11-11 15:16:10|444.1|442.4|444.71|443.01|444.74|443.04|444.09|442.39|32
1731338180000|2024-11-11 15:16:20|444.77|443.07|444.87|443.17|444.87|443.17|444.77|443.07|5
1731338190000|2024-11-11 15:16:30|444.9|443.2|445.26|443.56|445.33|443.63|444.9|443.2|22
1731338200000|2024-11-11 15:16:40|445.28|443.58|445.48|443.78|445.88|444.18|445.21|443.51|30
1731338210000|2024-11-11 15:16:50|445.45|443.75|444.81|443.11|445.45|443.75|444.78|443.08|34
1731338220000|2024-11-11 15:17:00|444.8|443.1|445.24|443.54|445.42|443.72|444.7|443|35
1731338230000|2024-11-11 15:17:10|445.21|443.51|444.13|442.43|445.21|443.51|443.71|442.01|31
1731338240000|2024-11-11 15:17:20|444.33|442.63|443.86|442.16|444.33|442.63|443.81|442.11|28
1731338250000|2024-11-11 15:17:30|443.87|442.17|443.97|442.27|444.09|442.39|443.86|442.16|27
1731338260000|2024-11-11 15:17:40|443.96|442.26|444.72|443.02|444.74|443.04|443.94|442.24|28
1731338270000|2024-11-11 15:17:50|444.69|442.99|444.99|443.29|445.08|443.38|444.5|442.8|35
1731338280000|2024-11-11 15:18:00|444.93|443.23|445.49|443.79|445.49|443.79|444.75|443.05|30
1731338290000|2024-11-11 15:18:10|445.45|443.75|445.23|443.53|445.45|443.75|445.16|443.46|26
1731338300000|2024-11-11 15:18:20|445.22|443.52|445.44|443.74|445.44|443.74|444.98|443.28|31
1731338310000|2024-11-11 15:18:30|445.45|443.75|445.49|443.79|445.49|443.79|445.41|443.71|19
1731338320000|2024-11-11 15:18:40|445.45|443.75|445.4|443.7|445.49|443.79|445.38|443.68|23
1731338330000|2024-11-11 15:18:50|445.39|443.69|445.41|443.71|445.49|443.79|445.38|443.68|27
1731338340000|2024-11-11 15:19:00|445.4|443.7|445.45|443.75|445.49|443.79|445.09|443.39|22
1731338350000|2024-11-11 15:19:10|445.46|443.76|445.37|443.67|445.49|443.79|445.31|443.61|13
1731338360000|2024-11-11 15:19:20|445.41|443.71|445.47|443.77|445.47|443.77|445.41|443.71|17
1731338370000|2024-11-11 15:19:30|445.46|443.76|445.36|443.66|445.46|443.76|445.26|443.56|23
1731338380000|2024-11-11 15:19:40|445.35|443.65|445.77|444.07|445.77|444.07|445.35|443.65|10
1731338390000|2024-11-11 15:19:50|445.76|444.06|445.79|444.09|445.79|444.09|445.72|444.02|13
1731338400000|2024-11-11 15:20:00|445.85|444.15|446.01|444.31|446.01|444.31|445.85|444.15|6
1731338410000|2024-11-11 15:20:10|446|444.3|446.01|444.31|446.01|444.31|445.8|444.1|17
1731338420000|2024-11-11 15:20:20|446.1|444.4|446.28|444.58|446.28|444.58|446.1|444.4|2
1731338430000|2024-11-11 15:20:30|446.26|444.56|445.37|443.67|446.26|444.56|445.18|443.48|21
1731338440000|2024-11-11 15:20:40|445.36|443.66|445.05|443.35|445.36|443.66|445.05|443.35|14
1731338450000|2024-11-11 15:20:50|444.84|443.14|444.84|443.14|444.84|443.14|444.55|442.85|10
1731338460000|2024-11-11 15:21:00|444.95|443.25|444.71|443.01|444.99|443.29|444.47|442.77|31
1731338470000|2024-11-11 15:21:10|444.72|443.02|444.76|443.06|444.79|443.09|444.26|442.56|30
1731338480000|2024-11-11 15:21:20|444.7|443|445.18|443.48|445.18|443.48|444.6|442.9|32
1731338490000|2024-11-11 15:21:30|445.16|443.46|445.22|443.52|445.25|443.55|444.82|443.12|36
1731338500000|2024-11-11 15:21:40|445.21|443.51|445.41|443.71|445.46|443.76|444.85|443.15|38
1731338510000|2024-11-11 15:21:50|445.39|443.69|445.66|443.96|445.66|443.96|445.03|443.33|33
1731338520000|2024-11-11 15:22:00|445.73|444.03|445.23|443.53|445.73|444.03|445.23|443.53|35
1731338530000|2024-11-11 15:22:10|445.37|443.67|445.27|443.57|445.4|443.7|444.92|443.22|35
1731338540000|2024-11-11 15:22:20|445.25|443.55|445.73|444.03|445.82|444.12|445.25|443.55|28
1731338550000|2024-11-11 15:22:30|445.9|444.2|446.02|444.32|446.02|444.32|445.75|444.05|27
1731338560000|2024-11-11 15:22:40|446.01|444.31|446.02|444.32|446.02|444.32|445.86|444.16|27
1731338570000|2024-11-11 15:22:50|446.01|444.31|445.99|444.29|446.01|444.31|445.98|444.28|8
1731338580000|2024-11-11 15:23:00|446.01|444.31|446.12|444.42|446.12|444.42|445.91|444.21|18
1731338590000|2024-11-11 15:23:10|446.2|444.5|446.66|444.96|446.67|444.97|446.2|444.5|13
1731338600000|2024-11-11 15:23:20|446.67|444.97|446.97|445.27|447.03|445.33|446.53|444.83|26
1731338610000|2024-11-11 15:23:30|446.96|445.26|446.95|445.25|447.03|445.33|446.91|445.21|15
1731338620000|2024-11-11 15:23:40|446.92|445.22|447.28|445.58|447.43|445.73|446.92|445.22|31
1731338630000|2024-11-11 15:23:50|447.26|445.56|447.19|445.49|447.26|445.56|446.89|445.19|26
1731338640000|2024-11-11 15:24:00|447.15|445.45|447.1|445.4|447.15|445.45|446.48|444.78|35
1731338650000|2024-11-11 15:24:10|447.15|445.45|447.36|445.66|447.39|445.69|447.07|445.37|25
1731338660000|2024-11-11 15:24:20|447.42|445.72|447.13|445.43|447.49|445.79|447.13|445.43|31
1731338670000|2024-11-11 15:24:30|446.93|445.23|446.75|445.05|446.96|445.26|446.67|444.97|26
1731338680000|2024-11-11 15:24:40|446.76|445.06|446.89|445.19|446.97|445.27|446.76|445.06|27
1731338690000|2024-11-11 15:24:50|446.87|445.17|446.95|445.25|446.98|445.28|446.78|445.08|31
1731338700000|2024-11-11 15:25:00|446.96|445.26|447.49|445.79|447.49|445.79|446.88|445.18|14
1731338710000|2024-11-11 15:25:10|447.53|445.83|447.89|446.19|447.89|446.19|447.53|445.83|4
1731338720000|2024-11-11 15:25:20|447.88|446.18|447.58|445.88|447.88|446.18|447.58|445.88|19
1731338730000|2024-11-11 15:25:30|447.62|445.92|446.79|445.09|447.65|445.95|446.79|445.09|15
1731338740000|2024-11-11 15:25:40|446.88|445.18|446.54|444.84|446.95|445.25|446.32|444.62|22
1731338750000|2024-11-11 15:25:50|446.58|444.88|446.79|445.09|447.31|445.61|446.58|444.88|33
1731338760000|2024-11-11 15:26:00|446.8|445.1|446.87|445.17|447.18|445.48|446.73|445.03|37
1731338770000|2024-11-11 15:26:10|446.85|445.15|447.25|445.55|447.31|445.61|446.85|445.15|33
1731338780000|2024-11-11 15:26:20|447.26|445.56|447.75|446.05|447.89|446.19|447.25|445.55|31
1731338790000|2024-11-11 15:26:30|447.66|445.96|447.4|445.7|447.66|445.96|447.3|445.6|31
1731338800000|2024-11-11 15:26:40|447.43|445.73|447.18|445.48|447.51|445.81|447.15|445.45|34
1731338810000|2024-11-11 15:26:50|447.04|445.34|446.85|445.15|447.1|445.4|446.8|445.1|33
1731338820000|2024-11-11 15:27:00|446.9|445.2|446.8|445.1|447.03|445.33|446.7|445|24
1731338830000|2024-11-11 15:27:10|447.02|445.32|446.8|445.1|447.21|445.51|446.8|445.1|33
1731338840000|2024-11-11 15:27:20|446.77|445.07|446.07|444.37|446.77|445.07|445.91|444.21|35
1731338850000|2024-11-11 15:27:30|446.05|444.35|445.56|443.86|446.09|444.39|445.5|443.8|33
1731338860000|2024-11-11 15:27:40|445.55|443.85|446.01|444.31|446.01|444.31|445.5|443.8|36
1731338870000|2024-11-11 15:27:50|445.95|444.25|446.24|444.54|446.52|444.82|445.95|444.25|28
1731338880000|2024-11-11 15:28:00|446.28|444.58|446.16|444.46|446.4|444.7|445.96|444.26|31
1731338890000|2024-11-11 15:28:10|446.17|444.47|446.61|444.91|446.62|444.92|446.1|444.4|31
1731338900000|2024-11-11 15:28:20|446.71|445.01|446.92|445.22|447.02|445.32|446.69|444.99|30
1731338910000|2024-11-11 15:28:30|446.97|445.27|447.07|445.37|447.24|445.54|446.95|445.25|35
1731338920000|2024-11-11 15:28:40|447.09|445.39|447.31|445.61|447.41|445.71|447.04|445.34|28
1731338930000|2024-11-11 15:28:50|447.16|445.46|447.08|445.38|447.24|445.54|447.01|445.31|30
1731338940000|2024-11-11 15:29:00|447.07|445.37|447.16|445.46|447.21|445.51|446.94|445.24|33
1731338950000|2024-11-11 15:29:10|447.12|445.42|447.39|445.69|447.57|445.87|447.11|445.41|30
1731338960000|2024-11-11 15:29:20|447.36|445.66|447.54|445.84|447.8|446.1|447.36|445.66|28
1731338970000|2024-11-11 15:29:30|447.55|445.85|447.17|445.47|447.66|445.96|447.17|445.47|32
1731338980000|2024-11-11 15:29:40|447.15|445.45|447.25|445.55|447.25|445.55|447.15|445.45|27
1731338990000|2024-11-11 15:29:50|447.24|445.54|447.25|445.55|447.25|445.55|447.23|445.53|7
1731339000000|2024-11-11 15:30:00|447.23|445.53|447.44|445.74|447.46|445.76|447.14|445.44|24
1731339010000|2024-11-11 15:30:10|447.45|445.75|447.16|445.46|447.76|446.06|447.16|445.46|28
1731339020000|2024-11-11 15:30:20|447.19|445.49|446.73|445.03|447.27|445.57|446.73|445.03|32
1731339030000|2024-11-11 15:30:30|446.72|445.02|446.84|445.14|446.84|445.14|446.31|444.61|30
1731339040000|2024-11-11 15:30:40|446.87|445.17|446.69|444.99|446.87|445.17|446.63|444.93|27
1731339050000|2024-11-11 15:30:50|446.64|444.94|447.09|445.39|447.09|445.39|446.48|444.78|33
1731339060000|2024-11-11 15:31:00|447.08|445.38|447.38|445.68|447.38|445.68|446.59|444.89|32
1731339070000|2024-11-11 15:31:10|447.43|445.73|447.61|445.91|447.62|445.92|446.98|445.28|30
1731339080000|2024-11-11 15:31:20|447.6|445.9|447.23|445.53|447.6|445.9|447.05|445.35|33
1731339090000|2024-11-11 15:31:30|447.17|445.47|446.79|445.09|447.17|445.47|446.74|445.04|34
1731339100000|2024-11-11 15:31:40|446.82|445.12|446.83|445.13|446.88|445.18|446.62|444.92|27
1731339110000|2024-11-11 15:31:50|446.9|445.2|447.19|445.49|447.23|445.53|446.9|445.2|27
1731339120000|2024-11-11 15:32:00|447.2|445.5|447.43|445.73|447.43|445.73|447.12|445.42|21
1731339130000|2024-11-11 15:32:10|447.44|445.74|447.31|445.61|447.48|445.78|447.2|445.5|30
1731339140000|2024-11-11 15:32:20|447.33|445.63|447.82|446.12|447.82|446.12|447.33|445.63|26
1731339150000|2024-11-11 15:32:30|447.81|446.11|447.89|446.19|447.89|446.19|447.77|446.07|15
1731339160000|2024-11-11 15:32:40|447.86|446.16|447.86|446.16|447.89|446.19|447.82|446.12|9
1731339170000|2024-11-11 15:32:50|447.87|446.17|447.89|446.19|447.89|446.19|447.84|446.14|7
1731339180000|2024-11-11 15:33:00|447.95|446.25|448.09|446.39|448.13|446.43|447.95|446.25|18
1731339190000|2024-11-11 15:33:10|448.11|446.41|448.29|446.59|448.29|446.59|448.11|446.41|5
1731339200000|2024-11-11 15:33:20|448.36|446.66|448.88|447.18|448.88|447.18|448.36|446.66|8
1731339210000|2024-11-11 15:33:30|448.93|447.23|449.26|447.56|449.26|447.56|448.93|447.23|5
1731339220000|2024-11-11 15:33:40|449.29|447.59|449.08|447.38|449.33|447.63|448.97|447.27|32
1731339230000|2024-11-11 15:33:50|449.1|447.4|449.58|447.88|449.76|448.06|449.09|447.39|28
1731339240000|2024-11-11 15:34:00|449.54|447.84|448.91|447.21|449.69|447.99|448.91|447.21|33
1731339250000|2024-11-11 15:34:10|448.9|447.2|449.13|447.43|449.33|447.63|448.83|447.13|23
1731339260000|2024-11-11 15:34:20|449.17|447.47|449.48|447.78|449.73|448.03|449.17|447.47|30
1731339270000|2024-11-11 15:34:30|449.36|447.66|448.96|447.26|449.36|447.66|448.96|447.26|33
1731339280000|2024-11-11 15:34:40|449.07|447.37|449.16|447.46|449.17|447.47|448.71|447.01|33
1731339290000|2024-11-11 15:34:50|449.18|447.48|448.9|447.2|449.33|447.63|448.9|447.2|34
1731339300000|2024-11-11 15:35:00|448.96|447.26|449.54|447.84|449.6|447.9|448.92|447.22|38
1731339310000|2024-11-11 15:35:10|449.52|447.82|449.01|447.31|449.52|447.82|448.75|447.05|35
1731339320000|2024-11-11 15:35:20|449.06|447.36|448.7|447|449.23|447.53|448.65|446.95|34
1731339330000|2024-11-11 15:35:30|448.73|447.03|448.46|446.76|448.99|447.29|448.4|446.7|36
1731339340000|2024-11-11 15:35:40|448.55|446.85|448.2|446.5|448.66|446.96|448.13|446.43|27
1731339350000|2024-11-11 15:35:50|448.32|446.62|448.66|446.96|448.69|446.99|448.13|446.43|32
1731339360000|2024-11-11 15:36:00|448.58|446.88|449.28|447.58|449.28|447.58|448.53|446.83|35
1731339370000|2024-11-11 15:36:10|449.3|447.6|449.13|447.43|449.63|447.93|449.08|447.38|36
1731339380000|2024-11-11 15:36:20|449.1|447.4|449.62|447.92|449.74|448.04|449.1|447.4|31
1731339390000|2024-11-11 15:36:30|449.63|447.93|450.17|448.47|450.17|448.47|449.56|447.86|30
1731339400000|2024-11-11 15:36:40|450.1|448.4|449.95|448.25|450.15|448.45|449.78|448.08|34
1731339410000|2024-11-11 15:36:50|449.96|448.26|450.21|448.51|450.22|448.52|449.83|448.13|36
1731339420000|2024-11-11 15:37:00|450.18|448.48|449.8|448.1|450.31|448.61|449.43|447.73|36
1731339430000|2024-11-11 15:37:10|449.79|448.09|450.06|448.36|450.11|448.41|449.76|448.06|36
1731339440000|2024-11-11 15:37:20|450.05|448.35|450.2|448.5|450.29|448.59|450.03|448.33|31
1731339450000|2024-11-11 15:37:30|450.19|448.49|449.66|447.96|450.24|448.54|449.66|447.96|30
1731339460000|2024-11-11 15:37:40|449.65|447.95|449.56|447.86|449.89|448.19|449.48|447.78|31
1731339470000|2024-11-11 15:37:50|449.53|447.83|449.24|447.54|449.53|447.83|449.17|447.47|36
1731339480000|2024-11-11 15:38:00|449.29|447.59|449.59|447.89|449.68|447.98|449.17|447.47|37
1731339490000|2024-11-11 15:38:10|449.58|447.88|449.79|448.09|449.97|448.27|449.45|447.75|35
1731339500000|2024-11-11 15:38:20|449.85|448.15|450.07|448.37|450.11|448.41|449.85|448.15|24
1731339510000|2024-11-11 15:38:30|450.06|448.36|450.24|448.54|450.26|448.56|450.05|448.35|33
1731339520000|2024-11-11 15:38:40|450.27|448.57|450.18|448.48|450.29|448.59|450.18|448.48|18
1731339530000|2024-11-11 15:38:50|450.22|448.52|450.25|448.55|450.33|448.63|450.18|448.48|16
1731339540000|2024-11-11 15:39:00|450.27|448.57|450.18|448.48|450.37|448.67|450.18|448.48|28
1731339550000|2024-11-11 15:39:10|450.24|448.54|450.18|448.48|450.4|448.7|450.18|448.48|26
1731339560000|2024-11-11 15:39:20|449.94|448.24|449.86|448.16|449.94|448.24|449.59|447.89|25
1731339570000|2024-11-11 15:39:30|449.88|448.18|449.62|447.92|449.89|448.19|449.29|447.59|33
1731339580000|2024-11-11 15:39:40|449.63|447.93|449.5|447.8|449.9|448.2|449.5|447.8|21
1731339590000|2024-11-11 15:39:50|449.46|447.76|448.85|447.15|449.46|447.76|448.82|447.12|30
1731339600000|2024-11-11 15:40:00|449|447.3|448.82|447.12|449.1|447.4|448.66|446.96|30
1731339610000|2024-11-11 15:40:10|448.94|447.24|448.56|446.86|448.94|447.24|448.45|446.75|31
1731339620000|2024-11-11 15:40:20|448.48|446.78|448.16|446.46|448.53|446.83|448.13|446.43|29
1731339630000|2024-11-11 15:40:30|448.13|446.43|447.62|445.92|448.13|446.43|447.6|445.9|6
1731339640000|2024-11-11 15:40:40|447.75|446.05|448.09|446.39|448.19|446.49|447.73|446.03|29
1731339650000|2024-11-11 15:40:50|448.24|446.54|448.19|446.49|448.44|446.74|448.04|446.34|29
1731339660000|2024-11-11 15:41:00|448.2|446.5|448.51|446.81|448.68|446.98|448.03|446.33|30
1731339670000|2024-11-11 15:41:10|448.5|446.8|448.73|447.03|448.74|447.04|448.48|446.78|29
1731339680000|2024-11-11 15:41:20|448.72|447.02|449.14|447.44|449.16|447.46|448.72|447.02|12
1731339690000|2024-11-11 15:41:30|449.08|447.38|449.13|447.43|449.54|447.84|449.08|447.38|28
1731339700000|2024-11-11 15:41:40|449.06|447.36|449.03|447.33|449.06|447.36|448.49|446.79|26
1731339710000|2024-11-11 15:41:50|448.97|447.27|449.92|448.22|450.1|448.4|448.97|447.27|33
1731339720000|2024-11-11 15:42:00|449.91|448.21|448.63|446.93|449.91|448.21|448.63|446.93|33
1731339730000|2024-11-11 15:42:10|448.54|446.84|447.91|446.21|448.65|446.95|447.91|446.21|29
1731339740000|2024-11-11 15:42:20|447.94|446.24|447.55|445.85|447.94|446.24|447.55|445.85|29
1731339750000|2024-11-11 15:42:30|447.51|445.81|446.76|445.06|447.57|445.87|446.76|445.06|18
1731339760000|2024-11-11 15:42:40|446.73|445.03|446.78|445.08|446.78|445.08|446.44|444.74|11
1731339770000|2024-11-11 15:42:50|446.61|444.91|446.44|444.74|446.72|445.02|446.44|444.74|14
1731339780000|2024-11-11 15:43:00|446.19|444.49|445.34|443.64|446.19|444.49|445.28|443.58|28
1731339790000|2024-11-11 15:43:10|445.36|443.66|445.41|443.71|445.53|443.83|445.1|443.4|34
1731339800000|2024-11-11 15:43:20|445.48|443.78|445.36|443.66|445.53|443.83|445.14|443.44|33
1731339810000|2024-11-11 15:43:30|445.35|443.65|445.48|443.78|445.48|443.78|445.23|443.53|30
1731339820000|2024-11-11 15:43:40|445.47|443.77|445.43|443.73|445.6|443.9|445.2|443.5|35
1731339830000|2024-11-11 15:43:50|445.52|443.82|446.11|444.41|446.11|444.41|445.52|443.82|29
1731339840000|2024-11-11 15:44:00|446.13|444.43|446.96|445.26|447.09|445.39|446.13|444.43|37
1731339850000|2024-11-11 15:44:10|446.93|445.23|447.44|445.74|447.44|445.74|446.81|445.11|31
1731339860000|2024-11-11 15:44:20|447.5|445.8|447.75|446.05|447.81|446.11|447.5|445.8|32
1731339870000|2024-11-11 15:44:30|447.76|446.06|448.45|446.75|448.45|446.75|447.76|446.06|31
1731339880000|2024-11-11 15:44:40|448.43|446.73|448.04|446.34|448.43|446.73|447.93|446.23|34
1731339890000|2024-11-11 15:44:50|448.08|446.38|448.52|446.82|448.63|446.93|448.05|446.35|28
1731339900000|2024-11-11 15:45:00|448.54|446.84|448.6|446.9|448.74|447.04|448.53|446.83|32
1731339910000|2024-11-11 15:45:10|448.72|447.02|448.94|447.24|448.94|447.24|448.43|446.73|33
1731339920000|2024-11-11 15:45:20|449|447.3|448.55|446.85|449.1|447.4|448.55|446.85|33
1731339930000|2024-11-11 15:45:30|448.45|446.75|448.81|447.11|448.81|447.11|448.36|446.66|31
1731339940000|2024-11-11 15:45:40|448.82|447.12|448.45|446.75|448.91|447.21|447.98|446.28|36
1731339950000|2024-11-11 15:45:50|448.44|446.74|448.03|446.33|448.48|446.78|448.03|446.33|32
1731339960000|2024-11-11 15:46:00|447.99|446.29|447.91|446.21|448.21|446.51|447.72|446.02|35
1731339970000|2024-11-11 15:46:10|447.84|446.14|447.39|445.69|447.84|446.14|447.35|445.65|34
1731339980000|2024-11-11 15:46:20|447.37|445.67|447.41|445.71|447.57|445.87|447.33|445.63|32
1731339990000|2024-11-11 15:46:30|447.4|445.7|446.67|444.97|447.57|445.87|446.67|444.97|36
1731340000000|2024-11-11 15:46:40|446.65|444.95|446.49|444.79|446.78|445.08|446.4|444.7|31
1731340010000|2024-11-11 15:46:50|446.48|444.78|447.02|445.32|447.14|445.44|446.45|444.75|32
1731340020000|2024-11-11 15:47:00|447.01|445.31|446.68|444.98|447.14|445.44|446.6|444.9|31
1731340030000|2024-11-11 15:47:10|446.78|445.08|446.41|444.71|446.78|445.08|446.41|444.71|30
1731340040000|2024-11-11 15:47:20|446.45|444.75|446.43|444.73|446.53|444.83|446.34|444.64|30
1731340050000|2024-11-11 15:47:30|446.42|444.72|446.3|444.6|446.69|444.99|446.3|444.6|34
1731340060000|2024-11-11 15:47:40|446.23|444.53|446.4|444.7|446.43|444.73|446.12|444.42|34
1731340070000|2024-11-11 15:47:50|446.39|444.69|446.61|444.91|446.61|444.91|446.31|444.61|34
1731340080000|2024-11-11 15:48:00|446.59|444.89|447.4|445.7|447.4|445.7|446.47|444.77|27
1731340090000|2024-11-11 15:48:10|447.68|445.98|447.32|445.62|447.79|446.09|447.14|445.44|32
1731340100000|2024-11-11 15:48:20|447.33|445.63|446.17|444.47|447.33|445.63|446.17|444.47|37
1731340110000|2024-11-11 15:48:30|446.16|444.46|446.24|444.54|446.27|444.57|446.16|444.46|22
1731340120000|2024-11-11 15:48:40|446.25|444.55|446.79|445.09|446.8|445.1|446.22|444.52|30
1731340130000|2024-11-11 15:48:50|446.88|445.18|446.61|444.91|446.89|445.19|446.59|444.89|34
1731340140000|2024-11-11 15:49:00|446.66|444.96|447.29|445.59|447.29|445.59|446.66|444.96|30
1731340150000|2024-11-11 15:49:10|447.3|445.6|447.1|445.4|447.33|445.63|447.06|445.36|35
1731340160000|2024-11-11 15:49:20|447.09|445.39|446.72|445.02|447.14|445.44|446.68|444.98|32
1731340170000|2024-11-11 15:49:30|446.68|444.98|446.31|444.61|446.7|445|446.24|444.54|33
1731340180000|2024-11-11 15:49:40|446.29|444.59|446.69|444.99|446.71|445.01|446.24|444.54|28
1731340190000|2024-11-11 15:49:50|446.68|444.98|446.88|445.18|447.05|445.35|446.51|444.81|28
1731340200000|2024-11-11 15:50:00|447.02|445.32|447.41|445.71|447.41|445.71|447.02|445.32|22
1731340210000|2024-11-11 15:50:10|447.65|445.95|448.2|446.5|448.2|446.5|447.65|445.95|26
1731340220000|2024-11-11 15:50:20|448.18|446.48|448.81|447.11|448.81|447.11|448.12|446.42|29
1731340230000|2024-11-11 15:50:30|448.86|447.16|447.96|446.26|448.89|447.19|447.9|446.2|21
1731340240000|2024-11-11 15:50:40|447.97|446.27|448.09|446.39|448.11|446.41|447.76|446.06|32
1731340250000|2024-11-11 15:50:50|448.05|446.35|448.3|446.6|448.3|446.6|447.87|446.17|31
1731340260000|2024-11-11 15:51:00|448.32|446.62|448.54|446.84|448.8|447.1|448.24|446.54|31
1731340270000|2024-11-11 15:51:10|448.6|446.9|448.05|446.35|448.6|446.9|448.05|446.35|34
1731340280000|2024-11-11 15:51:20|448.04|446.34|448.16|446.46|448.54|446.84|448.02|446.32|32
1731340290000|2024-11-11 15:51:30|448.07|446.37|447.96|446.26|448.35|446.65|447.92|446.22|33
1731340300000|2024-11-11 15:51:40|448.02|446.32|448.09|446.39|448.09|446.39|447.85|446.15|34
1731340310000|2024-11-11 15:51:50|448.02|446.32|448.37|446.67|448.42|446.72|448.01|446.31|26
1731340320000|2024-11-11 15:52:00|448.43|446.73|448.7|447|448.73|447.03|448.31|446.61|25
1731340330000|2024-11-11 15:52:10|448.6|446.9|448.23|446.53|448.66|446.96|448.2|446.5|31
1731340340000|2024-11-11 15:52:20|448.18|446.48|448.04|446.34|448.31|446.61|447.97|446.27|29
1731340350000|2024-11-11 15:52:30|448.01|446.31|447.54|445.84|448.02|446.32|447.54|445.84|32
1731340360000|2024-11-11 15:52:40|447.26|445.56|447.05|445.35|447.33|445.63|446.66|444.96|28
1731340370000|2024-11-11 15:52:50|447.07|445.37|447.34|445.64|447.34|445.64|446.83|445.13|30
1731340380000|2024-11-11 15:53:00|447.3|445.6|449.03|447.33|449.26|447.56|446.98|445.28|38
1731340390000|2024-11-11 15:53:10|449.18|447.48|449.26|447.56|449.45|447.75|449.04|447.34|27
1731340400000|2024-11-11 15:53:20|449.39|447.69|449.56|447.86|449.62|447.92|449.26|447.56|27
1731340410000|2024-11-11 15:53:30|449.59|447.89|449.53|447.83|449.59|447.89|449.26|447.56|31
1731340420000|2024-11-11 15:53:40|449.58|447.88|449.23|447.53|449.63|447.93|449.16|447.46|21
1731340430000|2024-11-11 15:53:50|449.24|447.54|449.5|447.8|449.58|447.88|449.24|447.54|27
1731340440000|2024-11-11 15:54:00|449.51|447.81|449.74|448.04|449.74|448.04|449.4|447.7|23
1731340450000|2024-11-11 15:54:10|450.01|448.31|449.78|448.08|450.06|448.36|449.52|447.82|23
1731340460000|2024-11-11 15:54:20|449.8|448.1|449.95|448.25|450.21|448.51|449.78|448.08|32
1731340470000|2024-11-11 15:54:30|449.96|448.26|449.89|448.19|450.05|448.35|449.83|448.13|29
1731340480000|2024-11-11 15:54:40|449.95|448.25|449.83|448.13|449.95|448.25|449.79|448.09|23
1731340490000|2024-11-11 15:54:50|449.81|448.11|449.9|448.2|449.95|448.25|449.8|448.1|19
1731340500000|2024-11-11 15:55:00|449.85|448.15|449.84|448.14|449.87|448.17|449.8|448.1|8
1731340510000|2024-11-11 15:55:10|449.86|448.16|449.65|447.95|449.96|448.26|449.52|447.82|26
1731340520000|2024-11-11 15:55:20|449.62|447.92|449.17|447.47|449.69|447.99|449.17|447.47|19
1731340530000|2024-11-11 15:55:30|449.08|447.38|449.39|447.69|449.48|447.78|449.08|447.38|26
1731340540000|2024-11-11 15:55:40|449.37|447.67|449.35|447.65|449.44|447.74|449.35|447.65|18
1731340550000|2024-11-11 15:55:50|449.43|447.73|449.45|447.75|449.64|447.94|449.35|447.65|31
1731340560000|2024-11-11 15:56:00|449.44|447.74|449.36|447.66|449.52|447.82|449.35|447.65|19
1731340570000|2024-11-11 15:56:10|449.35|447.65|450.51|448.81|450.51|448.81|449.35|447.65|17
1731340580000|2024-11-11 15:56:20|450.5|448.8|450.51|448.81|450.51|448.81|450.5|448.8|2
1731340590000|2024-11-11 15:56:30|450.5|448.8|450.52|448.82|450.52|448.82|450.46|448.76|9
1731340610000|2024-11-11 15:56:50|450.35|448.65|450|448.3|450.38|448.68|449.84|448.14|26
1731340620000|2024-11-11 15:57:00|449.99|448.29|450.03|448.33|450.1|448.4|449.88|448.18|28
1731340630000|2024-11-11 15:57:10|450.02|448.32|449.98|448.28|450.06|448.36|449.52|447.82|27
1731340640000|2024-11-11 15:57:20|449.92|448.22|449.95|448.25|450.18|448.48|449.88|448.18|33
1731340650000|2024-11-11 15:57:30|449.93|448.23|450|448.3|450.18|448.48|449.89|448.19|23
1731340660000|2024-11-11 15:57:40|449.96|448.26|450|448.3|450.05|448.35|449.65|447.95|30
1731340670000|2024-11-11 15:57:50|449.97|448.27|449.91|448.21|450.06|448.36|449.86|448.16|27
1731340680000|2024-11-11 15:58:00|449.9|448.2|449.89|448.19|450.06|448.36|449.81|448.11|29
1731340690000|2024-11-11 15:58:10|449.87|448.17|450.15|448.45|450.19|448.49|449.83|448.13|29
1731340700000|2024-11-11 15:58:20|450.16|448.46|450.22|448.52|450.27|448.57|450.11|448.41|29
1731340710000|2024-11-11 15:58:30|450.21|448.51|449.91|448.21|450.21|448.51|449.9|448.2|28
1731340720000|2024-11-11 15:58:40|449.93|448.23|449.79|448.09|449.93|448.23|449.72|448.02|30
1731340730000|2024-11-11 15:58:50|449.78|448.08|450.07|448.37|450.24|448.54|449.78|448.08|27
1731340740000|2024-11-11 15:59:00|450.09|448.39|449.94|448.24|450.16|448.46|449.94|448.24|26
1731340750000|2024-11-11 15:59:10|449.93|448.23|449.86|448.16|449.93|448.23|449.86|448.16|3
1731340770000|2024-11-11 15:59:30|449.68|447.98|449.28|447.58|449.68|447.98|449.28|447.58|10
1731340780000|2024-11-11 15:59:40|449.29|447.59|449.74|448.04|449.77|448.07|449.29|447.59|31
1731340790000|2024-11-11 15:59:50|449.78|448.08|449.85|448.15|449.94|448.24|449.78|448.08|32
1731340800000|2024-11-11 16:00:00|449.87|448.17|450.12|448.42|450.23|448.53|449.84|448.14|35
1731340810000|2024-11-11 16:00:10|450.09|448.39|450.12|448.42|450.16|448.46|449.8|448.1|31
1731340820000|2024-11-11 16:00:20|450.15|448.45|449.96|448.26|450.2|448.5|449.74|448.04|29
1731340830000|2024-11-11 16:00:30|449.95|448.25|449.86|448.16|449.95|448.25|449.55|447.85|38
1731340840000|2024-11-11 16:00:40|449.89|448.19|449.53|447.83|449.94|448.24|449.48|447.78|24
1731340850000|2024-11-11 16:00:50|449.49|447.79|449.68|447.98|449.76|448.06|449.49|447.79|26
1731340860000|2024-11-11 16:01:00|449.71|448.01|449.5|447.8|449.84|448.14|449.46|447.76|34
1731340870000|2024-11-11 16:01:10|449.48|447.78|449.94|448.24|449.96|448.26|449.42|447.72|24
1731340880000|2024-11-11 16:01:20|449.95|448.25|450.28|448.58|450.29|448.59|449.94|448.24|29
1731340890000|2024-11-11 16:01:30|450.27|448.57|450.49|448.79|450.49|448.79|450.14|448.44|30
1731340900000|2024-11-11 16:01:40|450.5|448.8|450.85|449.15|450.85|449.15|450.5|448.8|6
1731340910000|2024-11-11 16:01:50|450.97|449.27|451.66|449.96|451.66|449.96|450.97|449.27|7
1731340920000|2024-11-11 16:02:00|451.8|450.1|451.95|450.25|451.95|450.25|451.64|449.94|27
1731340930000|2024-11-11 16:02:10|451.94|450.24|451.18|449.48|451.94|450.24|451.03|449.33|22
1731340940000|2024-11-11 16:02:20|451.2|449.5|451.46|449.76|451.57|449.87|451.2|449.5|31
1731340950000|2024-11-11 16:02:30|451.47|449.77|451.62|449.92|451.64|449.94|451.32|449.62|32
1731340960000|2024-11-11 16:02:40|451.63|449.93|452.01|450.31|452.01|450.31|451.63|449.93|12
1731340970000|2024-11-11 16:02:50|452.08|450.38|452.29|450.59|452.29|450.59|452.08|450.38|4
1731340980000|2024-11-11 16:03:00|452.46|450.76|452.59|450.89|452.64|450.94|452.46|450.76|8
1731340990000|2024-11-11 16:03:10|452.58|450.88|452.98|451.28|453.1|451.4|452.43|450.73|29
1731341000000|2024-11-11 16:03:20|452.95|451.25|452.52|450.82|453.02|451.32|452.34|450.64|34
1731341010000|2024-11-11 16:03:30|452.51|450.81|451.95|450.25|452.51|450.81|451.88|450.18|32
1731341020000|2024-11-11 16:03:40|451.96|450.26|452.31|450.61|452.44|450.74|451.96|450.26|32
1731341030000|2024-11-11 16:03:50|452.29|450.59|452.68|450.98|452.76|451.06|452.29|450.59|27
1731341040000|2024-11-11 16:04:00|452.69|450.99|452.98|451.28|453.07|451.37|452.58|450.88|33
1731341050000|2024-11-11 16:04:10|453.02|451.32|453.24|451.54|453.39|451.69|453.02|451.32|25
1731341060000|2024-11-11 16:04:20|453.28|451.58|453.38|451.68|453.39|451.69|453.21|451.51|19
1731341070000|2024-11-11 16:04:30|453.39|451.69|452.97|451.27|453.39|451.69|452.97|451.27|26
1731341080000|2024-11-11 16:04:40|452.92|451.22|452.49|450.79|452.92|451.22|452.29|450.59|24
1731341090000|2024-11-11 16:04:50|452.5|450.8|452.65|450.95|452.83|451.13|452.49|450.79|25
1731341100000|2024-11-11 16:05:00|452.64|450.94|452.78|451.08|452.78|451.08|452.3|450.6|14
1731341110000|2024-11-11 16:05:10|452.79|451.09|452.07|450.37|452.88|451.18|451.26|449.56|32
1731341120000|2024-11-11 16:05:20|452.03|450.33|452.03|450.33|452.07|450.37|451.94|450.24|29
1731341130000|2024-11-11 16:05:30|452.06|450.36|452.17|450.47|452.28|450.58|452.01|450.31|30
1731341140000|2024-11-11 16:05:40|452.19|450.49|452.02|450.32|452.19|450.49|451.96|450.26|29
1731341150000|2024-11-11 16:05:50|452.01|450.31|451.94|450.24|452.01|450.31|451.91|450.21|23
1731341160000|2024-11-11 16:06:00|451.95|450.25|452.01|450.31|452.01|450.31|451.88|450.18|20
1731341170000|2024-11-11 16:06:10|451.67|449.97|451.23|449.53|451.67|449.97|451.23|449.53|26
1731341180000|2024-11-11 16:06:20|451.2|449.5|451.2|449.5|451.2|449.5|450.95|449.25|33
1731341190000|2024-11-11 16:06:30|451.23|449.53|451.84|450.14|451.95|450.25|451.16|449.46|22
1731341200000|2024-11-11 16:06:40|451.83|450.13|451.78|450.08|452.09|450.39|451.78|450.08|34
1731341210000|2024-11-11 16:06:50|451.84|450.14|452.04|450.34|452.04|450.34|451.78|450.08|29
1731341220000|2024-11-11 16:07:00|452.05|450.35|452.11|450.41|452.16|450.46|452.02|450.32|28
1731341230000|2024-11-11 16:07:10|452.12|450.42|452.18|450.48|452.18|450.48|452.12|450.42|6
1731341240000|2024-11-11 16:07:20|452.23|450.53|452.2|450.5|452.24|450.54|452.16|450.46|8
1731341250000|2024-11-11 16:07:30|452.18|450.48|452.08|450.38|452.23|450.53|451.97|450.27|28
1731341260000|2024-11-11 16:07:40|452.09|450.39|452.09|450.39|452.17|450.47|452.09|450.39|20
1731341270000|2024-11-11 16:07:50|452.1|450.4|452.19|450.49|452.34|450.64|452.1|450.4|10
1731341280000|2024-11-11 16:08:00|452.21|450.51|453.39|451.69|453.39|451.69|452.21|450.51|21
1731341290000|2024-11-11 16:08:10|453.62|451.92|453.25|451.55|453.96|452.26|453.25|451.55|29
1731341300000|2024-11-11 16:08:20|453.17|451.47|453.07|451.37|453.44|451.74|453.06|451.36|24
1731341310000|2024-11-11 16:08:30|453.05|451.35|453.29|451.59|453.37|451.67|452.93|451.23|28
1731341320000|2024-11-11 16:08:40|453.31|451.61|453.19|451.49|453.31|451.61|453.06|451.36|10
1731341330000|2024-11-11 16:08:50|453.3|451.6|453.41|451.71|453.41|451.71|453.3|451.6|10
1731341340000|2024-11-11 16:09:00|453.15|451.45|451.95|450.25|453.15|451.45|451.92|450.22|24
1731341350000|2024-11-11 16:09:10|451.96|450.26|452.26|450.56|452.26|450.56|451.96|450.26|25
1731341360000|2024-11-11 16:09:20|452.27|450.57|452.32|450.62|452.32|450.62|452.27|450.57|4
1731341380000|2024-11-11 16:09:40|452.11|450.41|451.79|450.09|452.11|450.41|451.76|450.06|9
1731341390000|2024-11-11 16:09:50|451.74|450.04|451.16|449.46|451.78|450.08|451.14|449.44|32
1731341400000|2024-11-11 16:10:00|451.13|449.43|450.86|449.16|451.19|449.49|450.86|449.16|18
1731341410000|2024-11-11 16:10:10|450.55|448.85|450.46|448.76|450.55|448.85|450.43|448.73|6
1731341420000|2024-11-11 16:10:20|450.48|448.78|450.32|448.62|450.48|448.78|450.24|448.54|21
1731341430000|2024-11-11 16:10:30|450.22|448.52|449.87|448.17|450.28|448.58|449.77|448.07|29
1731341440000|2024-11-11 16:10:40|449.88|448.18|449.9|448.2|449.94|448.24|449.81|448.11|18
1731341450000|2024-11-11 16:10:50|449.91|448.21|450.04|448.34|450.08|448.38|449.7|448|16
1731341460000|2024-11-11 16:11:00|450.07|448.37|449.89|448.19|450.11|448.41|449.82|448.12|26
1731341470000|2024-11-11 16:11:10|449.91|448.21|450.15|448.45|450.26|448.56|449.76|448.06|27
1731341480000|2024-11-11 16:11:20|450.17|448.47|450.56|448.86|450.57|448.87|450.15|448.45|29
1731341490000|2024-11-11 16:11:30|450.57|448.87|451.28|449.58|451.32|449.62|450.57|448.87|30
1731341500000|2024-11-11 16:11:40|451.29|449.59|451.64|449.94|451.86|450.16|451.29|449.59|19
1731341510000|2024-11-11 16:11:50|451.59|449.89|452.41|450.71|452.45|450.75|451.51|449.81|26
1731341520000|2024-11-11 16:12:00|452.32|450.62|451.6|449.9|452.37|450.67|451.6|449.9|30
1731341530000|2024-11-11 16:12:10|451.58|449.88|452.45|450.75|452.45|450.75|451.56|449.86|26
1731341540000|2024-11-11 16:12:20|452.4|450.7|452.17|450.47|452.45|450.75|452.1|450.4|27
1731341550000|2024-11-11 16:12:30|452.15|450.45|452.48|450.78|452.57|450.87|452.15|450.45|24
1731341560000|2024-11-11 16:12:40|452.49|450.79|452.1|450.4|452.51|450.81|452.1|450.4|17
1731341570000|2024-11-11 16:12:50|451.95|450.25|451.84|450.14|451.96|450.26|451.84|450.14|21
1731341580000|2024-11-11 16:13:00|451.82|450.12|451.59|449.89|451.82|450.12|451.37|449.67|20
1731341590000|2024-11-11 16:13:10|451.57|449.87|451.58|449.88|451.73|450.03|451.43|449.73|15
1731341600000|2024-11-11 16:13:20|451.57|449.87|451.89|450.19|452.11|450.41|451.57|449.87|8
1731341610000|2024-11-11 16:13:30|451.99|450.29|452.08|450.38|452.15|450.45|451.84|450.14|32
1731341620000|2024-11-11 16:13:40|452.05|450.35|452.16|450.46|452.16|450.46|451.92|450.22|19
1731341640000|2024-11-11 16:14:00|452.15|450.45|451.64|449.94|452.52|450.82|451.64|449.94|18
1731341650000|2024-11-11 16:14:10|451.65|449.95|451.64|449.94|451.73|450.03|451.43|449.73|20
1731341660000|2024-11-11 16:14:20|451.68|449.98|451.45|449.75|451.73|450.03|451.38|449.68|22
1731341670000|2024-11-11 16:14:30|451.74|450.04|451.41|449.71|451.85|450.15|451.39|449.69|19
1731341680000|2024-11-11 16:14:40|451.47|449.77|452.08|450.38|452.1|450.4|451.32|449.62|25
1731341690000|2024-11-11 16:14:50|452.06|450.36|452|450.3|452.11|450.41|451.97|450.27|30
1731341700000|2024-11-11 16:15:00|452.05|450.35|452.15|450.45|452.17|450.47|452.01|450.31|24
1731341710000|2024-11-11 16:15:10|452.19|450.49|451.61|449.91|452.19|450.49|451.59|449.89|24
1731341720000|2024-11-11 16:15:20|451.58|449.88|450.98|449.28|451.58|449.88|450.82|449.12|32
1731341730000|2024-11-11 16:15:30|450.97|449.27|450|448.3|450.97|449.27|450|448.3|32
1731341740000|2024-11-11 16:15:40|450.01|448.31|449.84|448.14|450.01|448.31|449.62|447.92|35
1731341750000|2024-11-11 16:15:50|449.85|448.15|450.12|448.42|450.12|448.42|449.85|448.15|9
1731341760000|2024-11-11 16:16:00|450.06|448.36|450.58|448.88|450.64|448.94|450.01|448.31|18
1731341770000|2024-11-11 16:16:10|450.62|448.92|450.47|448.77|450.73|449.03|450.35|448.65|31
1731341780000|2024-11-11 16:16:20|450.5|448.8|450.45|448.75|450.51|448.81|450.43|448.73|23
1731341790000|2024-11-11 16:16:30|450.49|448.79|450.12|448.42|450.49|448.79|450.1|448.4|29
1731341800000|2024-11-11 16:16:40|450.14|448.44|450.21|448.51|450.21|448.51|450.13|448.43|16
1731341810000|2024-11-11 16:16:50|450.44|448.74|450.64|448.94|450.64|448.94|450.44|448.74|6
1731341820000|2024-11-11 16:17:00|450.63|448.93|451.14|449.44|451.14|449.44|450.62|448.92|14
1731341830000|2024-11-11 16:17:10|451.21|449.51|451.45|449.75|451.64|449.94|451.21|449.51|25
1731341840000|2024-11-11 16:17:20|451.46|449.76|451.7|450|451.81|450.11|451.46|449.76|29
1731341850000|2024-11-11 16:17:30|451.69|449.99|451.34|449.64|451.69|449.99|451.34|449.64|25
1731341860000|2024-11-11 16:17:40|451.33|449.63|450.96|449.26|451.33|449.63|450.9|449.2|23
1731341870000|2024-11-11 16:17:50|451|449.3|450.91|449.21|451|449.3|450.86|449.16|20
1731341880000|2024-11-11 16:18:00|450.92|449.22|451.01|449.31|451.15|449.45|450.7|449|27
1731341890000|2024-11-11 16:18:10|451.08|449.38|450.55|448.85|451.16|449.46|450.52|448.82|28
1731341900000|2024-11-11 16:18:20|450.57|448.87|450.87|449.17|450.91|449.21|450.57|448.87|30
1731341910000|2024-11-11 16:18:30|450.86|449.16|450.18|448.48|450.9|449.2|450.16|448.46|31
1731341920000|2024-11-11 16:18:40|450.17|448.47|450.11|448.41|450.17|448.47|449.76|448.06|28
1731341930000|2024-11-11 16:18:50|450.13|448.43|450.44|448.74|450.48|448.78|450.12|448.42|29
1731341940000|2024-11-11 16:19:00|450.42|448.72|450.28|448.58|450.69|448.99|450.28|448.58|35
1731341950000|2024-11-11 16:19:10|450.34|448.64|450.38|448.68|450.46|448.76|450.32|448.62|21
1731341960000|2024-11-11 16:19:20|450.39|448.69|449.57|447.87|450.4|448.7|449.53|447.83|32
1731341970000|2024-11-11 16:19:30|449.59|447.89|449.9|448.2|449.98|448.28|449.58|447.88|23
1731341980000|2024-11-11 16:19:40|449.89|448.19|450.59|448.89|450.59|448.89|449.86|448.16|26
1731341990000|2024-11-11 16:19:50|450.58|448.88|450.59|448.89|450.59|448.89|450.52|448.82|14
1731342000000|2024-11-11 16:20:00|450.88|449.18|450.68|448.98|451.07|449.37|450.68|448.98|16
1731342010000|2024-11-11 16:20:10|450.74|449.04|450.82|449.12|450.83|449.13|450.59|448.89|28
1731342020000|2024-11-11 16:20:20|450.81|449.11|451.05|449.35|451.05|449.35|450.53|448.83|32
1731342030000|2024-11-11 16:20:30|450.98|449.28|451.46|449.76|451.48|449.78|450.95|449.25|22
1731342040000|2024-11-11 16:20:40|451.47|449.77|451.14|449.44|451.54|449.84|451.12|449.42|32
1731342050000|2024-11-11 16:20:50|451.13|449.43|451.17|449.47|451.28|449.58|450.61|448.91|30
1731342060000|2024-11-11 16:21:00|451.15|449.45|451.25|449.55|451.4|449.7|451.14|449.44|26
1731342070000|2024-11-11 16:21:10|451.26|449.56|451.31|449.61|451.32|449.62|450.91|449.21|28
1731342080000|2024-11-11 16:21:20|451.33|449.63|451.24|449.54|451.35|449.65|451.12|449.42|29
1731342090000|2024-11-11 16:21:30|451.22|449.52|451.22|449.52|451.24|449.54|450.94|449.24|35
1731342100000|2024-11-11 16:21:40|451.17|449.47|450.9|449.2|451.22|449.52|450.84|449.14|32
1731342110000|2024-11-11 16:21:50|450.91|449.21|450.79|449.09|450.99|449.29|450.55|448.85|26
1731342120000|2024-11-11 16:22:00|450.74|449.04|450.72|449.02|450.79|449.09|450.68|448.98|31
1731342130000|2024-11-11 16:22:10|450.66|448.96|451.19|449.49|451.2|449.5|450.62|448.92|27
1731342140000|2024-11-11 16:22:20|451.26|449.56|451.22|449.52|451.33|449.63|451.15|449.45|35
1731342150000|2024-11-11 16:22:30|451.24|449.54|451.37|449.67|451.48|449.78|451.24|449.54|24
1731342160000|2024-11-11 16:22:40|451.36|449.66|451.23|449.53|451.36|449.66|451.19|449.49|28
1731342170000|2024-11-11 16:22:50|451.24|449.54|451.2|449.5|451.27|449.57|451.04|449.34|21
1731342180000|2024-11-11 16:23:00|451.26|449.56|451.43|449.73|451.43|449.73|451.25|449.55|29
1731342190000|2024-11-11 16:23:10|451.45|449.75|452.07|450.37|452.08|450.38|451.45|449.75|34
1731342200000|2024-11-11 16:23:20|452.15|450.45|451.92|450.22|452.48|450.78|451.92|450.22|32
1731342210000|2024-11-11 16:23:30|451.95|450.25|452.2|450.5|452.2|450.5|451.69|449.99|29
1731342220000|2024-11-11 16:23:40|452.17|450.47|452.2|450.5|452.2|450.5|452.17|450.47|3
1731342230000|2024-11-11 16:23:50|452.51|450.81|452.28|450.58|452.61|450.91|452.19|450.49|22
1731342240000|2024-11-11 16:24:00|452.3|450.6|452.53|450.83|452.53|450.83|452.26|450.56|27
1731342250000|2024-11-11 16:24:10|452.6|450.9|452.88|451.18|452.88|451.18|452.46|450.76|31
1731342260000|2024-11-11 16:24:20|452.92|451.22|453.07|451.37|453.09|451.39|452.9|451.2|26
1731342270000|2024-11-11 16:24:30|453.04|451.34|453.08|451.38|453.09|451.39|452.95|451.25|9
1731342280000|2024-11-11 16:24:40|453.06|451.36|453.09|451.39|453.09|451.39|453|451.3|12
1731342290000|2024-11-11 16:24:50|453.35|451.65|453.63|451.93|453.71|452.01|453.35|451.65|28
1731342300000|2024-11-11 16:25:00|453.66|451.96|453.96|452.26|453.96|452.26|453.66|451.96|19
1731342310000|2024-11-11 16:25:10|453.95|452.25|454.26|452.56|454.26|452.56|453.82|452.12|12
1731342320000|2024-11-11 16:25:20|454.23|452.53|454.26|452.56|454.26|452.56|454.22|452.52|7
1731342330000|2024-11-11 16:25:30|454.41|452.71|453.71|452.01|454.59|452.89|453.71|452.01|28
1731342340000|2024-11-11 16:25:40|453.72|452.02|453.39|451.69|453.72|452.02|452.95|451.25|25
1731342350000|2024-11-11 16:25:50|453.4|451.7|453.25|451.55|453.48|451.78|453.09|451.39|27
1731342360000|2024-11-11 16:26:00|453.24|451.54|451.52|449.82|453.24|451.54|451.52|449.82|29
1731342370000|2024-11-11 16:26:10|451.48|449.78|451.57|449.87|451.79|450.09|451.28|449.58|34
1731342380000|2024-11-11 16:26:20|451.59|449.89|451.55|449.85|452.29|450.59|451.55|449.85|35
1731342390000|2024-11-11 16:26:30|451.5|449.8|451.2|449.5|451.5|449.8|451.2|449.5|12
1731342400000|2024-11-11 16:26:40|450.98|449.28|451.03|449.33|451.11|449.41|450.7|449|16
1731342410000|2024-11-11 16:26:50|451.01|449.31|449.96|448.26|451.01|449.31|449.96|448.26|32
1731342420000|2024-11-11 16:27:00|450.01|448.31|450.35|448.65|450.43|448.73|450.01|448.31|35
1731342430000|2024-11-11 16:27:10|450.37|448.67|449.8|448.1|450.43|448.73|449.64|447.94|35
1731342440000|2024-11-11 16:27:20|449.78|448.08|449.43|447.73|449.79|448.09|449.04|447.34|21
1731342450000|2024-11-11 16:27:30|449.52|447.82|449.24|447.54|449.86|448.16|449.21|447.51|38
1731342460000|2024-11-11 16:27:40|449.25|447.55|449.26|447.56|449.26|447.56|448.93|447.23|28
1731342470000|2024-11-11 16:27:50|449.25|447.55|449.85|448.15|450.13|448.43|449.25|447.55|34
1731342480000|2024-11-11 16:28:00|449.88|448.18|450.72|449.02|450.91|449.21|449.88|448.18|33
1731342490000|2024-11-11 16:28:10|450.77|449.07|451.28|449.58|451.47|449.77|450.77|449.07|35
1731342500000|2024-11-11 16:28:20|451.27|449.57|451.65|449.95|451.83|450.13|451.22|449.52|35
1731342510000|2024-11-11 16:28:30|451.63|449.93|451.74|450.04|451.77|450.07|451.34|449.64|35
1731342520000|2024-11-11 16:28:40|451.67|449.97|450.92|449.22|451.83|450.13|450.81|449.11|33
1731342530000|2024-11-11 16:28:50|450.94|449.24|450.76|449.06|451.13|449.43|450.66|448.96|35
1731342540000|2024-11-11 16:29:00|450.94|449.24|450.65|448.95|450.94|449.24|450.54|448.84|37
1731342550000|2024-11-11 16:29:10|450.63|448.93|450.77|449.07|451.03|449.33|450.6|448.9|26
1731342560000|2024-11-11 16:29:20|450.76|449.06|451.01|449.31|451.04|449.34|450.45|448.75|33
1731342570000|2024-11-11 16:29:30|450.99|449.29|450.7|449|450.99|449.29|450.6|448.9|29
1731342580000|2024-11-11 16:29:40|450.63|448.93|450.56|448.86|450.68|448.98|450.43|448.73|34
1731342590000|2024-11-11 16:29:50|450.63|448.93|450.87|449.17|450.99|449.29|450.63|448.93|23
1731342600000|2024-11-11 16:30:00|450.92|449.22|451.19|449.49|451.38|449.68|450.72|449.02|34
1731342610000|2024-11-11 16:30:10|451.11|449.41|450.64|448.94|451.15|449.45|450.5|448.8|34
1731342620000|2024-11-11 16:30:20|450.63|448.93|450.33|448.63|450.63|448.93|450.26|448.56|31
1731342630000|2024-11-11 16:30:30|450.32|448.62|450.11|448.41|450.32|448.62|449.87|448.17|33
1731342640000|2024-11-11 16:30:40|450.12|448.42|450.91|449.21|450.95|449.25|450.12|448.42|38
1731342650000|2024-11-11 16:30:50|450.99|449.29|451.11|449.41|451.24|449.54|450.89|449.19|36
1731342660000|2024-11-11 16:31:00|451.03|449.33|450.63|448.93|451.05|449.35|450.57|448.87|34
1731342670000|2024-11-11 16:31:10|450.6|448.9|450.34|448.64|450.63|448.93|449.99|448.29|37
1731342680000|2024-11-11 16:31:20|450.38|448.68|450.38|448.68|450.61|448.91|450.37|448.67|26
1731342690000|2024-11-11 16:31:30|450.37|448.67|449.75|448.05|450.39|448.69|449.72|448.02|31
1731342700000|2024-11-11 16:31:40|449.76|448.06|449.71|448.01|450.07|448.37|449.57|447.87|31
1731342710000|2024-11-11 16:31:50|449.68|447.98|449.71|448.01|449.97|448.27|449.57|447.87|34
1731342720000|2024-11-11 16:32:00|449.69|447.99|449.64|447.94|450.32|448.62|449.56|447.86|37
1731342730000|2024-11-11 16:32:10|449.63|447.93|450.46|448.76|450.49|448.79|449.62|447.92|33
1731342740000|2024-11-11 16:32:20|450.5|448.8|450.27|448.57|450.53|448.83|450.12|448.42|36
1731342750000|2024-11-11 16:32:30|450.3|448.6|449.86|448.16|450.37|448.67|449.82|448.12|34
1731342760000|2024-11-11 16:32:40|449.82|448.12|449.62|447.92|449.83|448.13|449.33|447.63|36
1731342770000|2024-11-11 16:32:50|449.6|447.9|449.69|447.99|449.77|448.07|449.4|447.7|28
1731342780000|2024-11-11 16:33:00|449.67|447.97|449.78|448.08|449.8|448.1|449.45|447.75|32
1731342790000|2024-11-11 16:33:10|449.79|448.09|451.03|449.33|451.06|449.36|449.79|448.09|35
1731342800000|2024-11-11 16:33:20|451.05|449.35|450.94|449.24|451.07|449.37|450.7|449|29
1731342810000|2024-11-11 16:33:30|450.96|449.26|450.71|449.01|450.97|449.27|450.64|448.94|29
1731342820000|2024-11-11 16:33:40|450.75|449.05|450.77|449.07|450.98|449.28|450.58|448.88|35
1731342830000|2024-11-11 16:33:50|450.76|449.06|450.75|449.05|450.95|449.25|450.66|448.96|32
1731342840000|2024-11-11 16:34:00|450.81|449.11|450.86|449.16|450.96|449.26|450.72|449.02|29
1731342850000|2024-11-11 16:34:10|450.9|449.2|450.9|449.2|450.95|449.25|450.87|449.17|21
1731342860000|2024-11-11 16:34:20|450.79|449.09|450.94|449.24|450.99|449.29|450.66|448.96|20
1731342870000|2024-11-11 16:34:30|450.99|449.29|451.75|450.05|451.78|450.08|450.99|449.29|19
1731342880000|2024-11-11 16:34:40|451.73|450.03|453.07|451.37|453.09|451.39|451.7|450|33
1731342890000|2024-11-11 16:34:50|453.09|451.39|453.28|451.58|453.55|451.85|453.02|451.32|29
1731342900000|2024-11-11 16:35:00|453.16|451.46|452.63|450.93|453.36|451.66|452.61|450.91|32
1731342910000|2024-11-11 16:35:10|452.6|450.9|452.46|450.76|452.6|450.9|452.12|450.42|33
1731342920000|2024-11-11 16:35:20|452.77|451.07|452.96|451.26|453.04|451.34|452.61|450.91|32
1731342930000|2024-11-11 16:35:30|452.95|451.25|452.21|450.51|452.96|451.26|452.21|450.51|29
1731342940000|2024-11-11 16:35:40|452.19|450.49|452.36|450.66|452.36|450.66|452.1|450.4|27
1731342950000|2024-11-11 16:35:50|452.29|450.59|452.65|450.95|452.67|450.97|452.29|450.59|17
1731342960000|2024-11-11 16:36:00|452.63|450.93|451.53|449.83|452.65|450.95|451.52|449.82|30
1731342970000|2024-11-11 16:36:10|451.52|449.82|452.26|450.56|452.34|450.64|451.51|449.81|36
1731342980000|2024-11-11 16:36:20|452.27|450.57|452.2|450.5|452.53|450.83|452.2|450.5|35
1731342990000|2024-11-11 16:36:30|452.16|450.46|452.22|450.52|452.55|450.85|452.16|450.46|34
1731343000000|2024-11-11 16:36:40|452.21|450.51|452.59|450.89|452.6|450.9|452.18|450.48|26
1731343010000|2024-11-11 16:36:50|452.61|450.91|452.47|450.77|452.82|451.12|452.47|450.77|28
1731343020000|2024-11-11 16:37:00|452.45|450.75|452.51|450.81|452.72|451.02|452.29|450.59|35
1731343030000|2024-11-11 16:37:10|452.5|450.8|452.61|450.91|452.93|451.23|452.49|450.79|31
1731343040000|2024-11-11 16:37:20|452.58|450.88|452.55|450.85|452.58|450.88|452.2|450.5|30
1731343050000|2024-11-11 16:37:30|452.56|450.86|452.63|450.93|452.72|451.02|452.51|450.81|27
1731343060000|2024-11-11 16:37:40|452.64|450.94|452.15|450.45|452.64|450.94|451.97|450.27|29
1731343070000|2024-11-11 16:37:50|452.1|450.4|452.13|450.43|452.18|450.48|451.98|450.28|29
1731343080000|2024-11-11 16:38:00|452.12|450.42|451.81|450.11|452.12|450.42|451.75|450.05|25
1731343090000|2024-11-11 16:38:10|451.82|450.12|451.54|449.84|451.91|450.21|451.54|449.84|29
1731343100000|2024-11-11 16:38:20|451.51|449.81|451.72|450.02|451.81|450.11|451.51|449.81|31
1731343110000|2024-11-11 16:38:30|451.76|450.06|451.9|450.2|452.07|450.37|451.72|450.02|28
1731343120000|2024-11-11 16:38:40|451.89|450.19|451.85|450.15|451.89|450.19|451.76|450.06|24
1731343130000|2024-11-11 16:38:50|451.86|450.16|451.69|449.99|451.99|450.29|451.69|449.99|24
1731343140000|2024-11-11 16:39:00|451.75|450.05|451.69|449.99|451.76|450.06|451.69|449.99|9
1731343150000|2024-11-11 16:39:10|451.73|450.03|451.69|449.99|451.84|450.14|451.69|449.99|12
1731343160000|2024-11-11 16:39:20|451.77|450.07|451.98|450.28|452.03|450.33|451.72|450.02|26
1731343170000|2024-11-11 16:39:30|451.97|450.27|452.01|450.31|452.01|450.31|451.88|450.18|31
1731343180000|2024-11-11 16:39:40|452|450.3|451.96|450.26|452.22|450.52|451.95|450.25|25
1731343190000|2024-11-11 16:39:50|451.95|450.25|452.16|450.46|452.16|450.46|451.9|450.2|34
1731343200000|2024-11-11 16:40:00|452.17|450.47|452.48|450.78|452.55|450.85|452.14|450.44|32
1731343210000|2024-11-11 16:40:10|452.47|450.77|452.35|450.65|452.64|450.94|452.34|450.64|26
1731343220000|2024-11-11 16:40:20|452.31|450.61|452.95|451.25|452.95|451.25|452.28|450.58|36
1731343230000|2024-11-11 16:40:30|452.98|451.28|452.93|451.23|453.02|451.32|452.9|451.2|25
1731343240000|2024-11-11 16:40:40|452.92|451.22|452.36|450.66|452.92|451.22|452.36|450.66|23
1731343250000|2024-11-11 16:40:50|452.43|450.73|452.46|450.76|452.75|451.05|452.43|450.73|26
1731343260000|2024-11-11 16:41:00|452.45|450.75|452.4|450.7|452.45|450.75|452.28|450.58|24
1731343270000|2024-11-11 16:41:10|452.39|450.69|452.06|450.36|452.49|450.79|452.06|450.36|25
1731343280000|2024-11-11 16:41:20|452.08|450.38|451.91|450.21|452.27|450.57|451.88|450.18|21
1731343290000|2024-11-11 16:41:30|451.87|450.17|451.97|450.27|452.12|450.42|451.84|450.14|31
1731343300000|2024-11-11 16:41:40|451.99|450.29|451.89|450.19|452|450.3|451.87|450.17|28
1731343310000|2024-11-11 16:41:50|451.93|450.23|451.89|450.19|452.06|450.36|451.89|450.19|29
1731343320000|2024-11-11 16:42:00|451.87|450.17|451.74|450.04|451.87|450.17|451.7|450|31
1731343330000|2024-11-11 16:42:10|451.75|450.05|452.05|450.35|452.06|450.36|451.75|450.05|31
1731343340000|2024-11-11 16:42:20|452.04|450.34|452.14|450.44|452.33|450.63|451.71|450.01|29
1731343350000|2024-11-11 16:42:30|452.13|450.43|451.69|449.99|452.13|450.43|451.69|449.99|18
1731343360000|2024-11-11 16:42:40|451.72|450.02|451.81|450.11|451.88|450.18|451.72|450.02|16
1731343370000|2024-11-11 16:42:50|451.83|450.13|451.84|450.14|452|450.3|451.83|450.13|33
1731343380000|2024-11-11 16:43:00|451.85|450.15|451.69|449.99|451.98|450.28|451.69|449.99|24
1731343400000|2024-11-11 16:43:20|451.77|450.07|451.73|450.03|451.83|450.13|451.7|450|8
1731343410000|2024-11-11 16:43:30|451.7|450|451.74|450.04|451.85|450.15|451.69|449.99|23
1731343420000|2024-11-11 16:43:40|451.72|450.02|451.86|450.16|452.04|450.34|451.72|450.02|24
1731343430000|2024-11-11 16:43:50|451.8|450.1|452.01|450.31|452.01|450.31|451.79|450.09|29
1731343440000|2024-11-11 16:44:00|452.03|450.33|452.12|450.42|452.13|450.43|451.98|450.28|19
1731343450000|2024-11-11 16:44:10|452.13|450.43|452.46|450.76|452.6|450.9|452.12|450.42|15
1731343460000|2024-11-11 16:44:20|452.48|450.78|452.12|450.42|452.51|450.81|452.12|450.42|22
1731343470000|2024-11-11 16:44:30|452.17|450.47|452.09|450.39|452.21|450.51|451.94|450.24|19
1731343480000|2024-11-11 16:44:40|452.07|450.37|452.05|450.35|452.15|450.45|451.95|450.25|28
1731343490000|2024-11-11 16:44:50|452.02|450.32|451.91|450.21|452.02|450.32|451.88|450.18|20
1731343500000|2024-11-11 16:45:00|451.93|450.23|452.01|450.31|452.11|450.41|451.86|450.16|27
1731343510000|2024-11-11 16:45:10|451.88|450.18|452|450.3|452.13|450.43|451.81|450.11|24
1731343520000|2024-11-11 16:45:20|451.96|450.26|451.74|450.04|451.96|450.26|451.7|450|30
1731343530000|2024-11-11 16:45:30|451.75|450.05|451.29|449.59|451.75|450.05|451.24|449.54|22
1731343540000|2024-11-11 16:45:40|451.25|449.55|451.66|449.96|451.7|450|451.25|449.55|29
1731343550000|2024-11-11 16:45:50|451.65|449.95|451.71|450.01|451.95|450.25|451.6|449.9|31
1731343560000|2024-11-11 16:46:00|451.69|449.99|451.18|449.48|451.76|450.06|451.18|449.48|31
1731343570000|2024-11-11 16:46:10|451.21|449.51|452.15|450.45|452.15|450.45|451.18|449.48|38
1731343580000|2024-11-11 16:46:20|452.16|450.46|452.43|450.73|452.63|450.93|452.15|450.45|28
1731343590000|2024-11-11 16:46:30|452.54|450.84|452.84|451.14|452.93|451.23|452.49|450.79|26
1731343600000|2024-11-11 16:46:40|452.81|451.11|452.65|450.95|452.92|451.22|452.65|450.95|27
1731343610000|2024-11-11 16:46:50|452.7|451|452.91|451.21|452.93|451.23|452.64|450.94|26
1731343620000|2024-11-11 16:47:00|452.92|451.22|453.03|451.33|453.03|451.33|452.92|451.22|8
1731343640000|2024-11-11 16:47:20|453.3|451.6|453.27|451.57|453.46|451.76|453.27|451.57|25
1731343650000|2024-11-11 16:47:30|453.26|451.56|453.37|451.67|453.46|451.76|453.26|451.56|25
1731343660000|2024-11-11 16:47:40|453.33|451.63|453.37|451.67|453.43|451.73|453.24|451.54|34
1731343670000|2024-11-11 16:47:50|453.38|451.68|453.53|451.83|453.54|451.84|453.34|451.64|29
1731343680000|2024-11-11 16:48:00|453.55|451.85|453.45|451.75|453.55|451.85|453.33|451.63|24
1731343690000|2024-11-11 16:48:10|453.44|451.74|452.9|451.2|453.54|451.84|452.9|451.2|31
1731343700000|2024-11-11 16:48:20|452.89|451.19|452.55|450.85|452.91|451.21|452.46|450.76|26
1731343710000|2024-11-11 16:48:30|452.54|450.84|452.46|450.76|452.73|451.03|452.41|450.71|26
1731343720000|2024-11-11 16:48:40|452.47|450.77|453.03|451.33|453.03|451.33|452.47|450.77|31
1731343730000|2024-11-11 16:48:50|453.02|451.32|452.68|450.98|453.02|451.32|452.63|450.93|28
1731343740000|2024-11-11 16:49:00|452.63|450.93|452.77|451.07|453|451.3|452.46|450.76|28
1731343750000|2024-11-11 16:49:10|452.8|451.1|452.68|450.98|452.91|451.21|452.68|450.98|23
1731343760000|2024-11-11 16:49:20|452.67|450.97|452.39|450.69|452.67|450.97|452.11|450.41|27
1731343770000|2024-11-11 16:49:30|452.38|450.68|452.09|450.39|452.38|450.68|451.91|450.21|31
1731343780000|2024-11-11 16:49:40|452.03|450.33|452.04|450.34|452.13|450.43|451.94|450.24|28
1731343790000|2024-11-11 16:49:50|452.12|450.42|451.94|450.24|452.15|450.45|451.94|450.24|29
1731343800000|2024-11-11 16:50:00|451.92|450.22|452.29|450.59|452.32|450.62|451.92|450.22|28
1731343810000|2024-11-11 16:50:10|452.26|450.56|452.4|450.7|452.52|450.82|452.09|450.39|31
1731343820000|2024-11-11 16:50:20|452.35|450.65|452.3|450.6|452.45|450.75|452.15|450.45|25
1731343830000|2024-11-11 16:50:30|452.36|450.66|451.95|450.25|452.43|450.73|451.95|450.25|29
1731343840000|2024-11-11 16:50:40|451.94|450.24|452.2|450.5|452.34|450.64|451.89|450.19|27
1731343850000|2024-11-11 16:50:50|452.24|450.54|452.19|450.49|452.33|450.63|452.19|450.49|29
1731343860000|2024-11-11 16:51:00|452.18|450.48|450.86|449.16|452.18|450.48|450.86|449.16|31
1731343870000|2024-11-11 16:51:10|450.66|448.96|450.28|448.58|450.66|448.96|450.28|448.58|18
1731343880000|2024-11-11 16:51:20|450.27|448.57|450.09|448.39|450.64|448.94|450.06|448.36|30
1731343890000|2024-11-11 16:51:30|450.16|448.46|450.51|448.81|450.6|448.9|450.16|448.46|29
1731343900000|2024-11-11 16:51:40|450.52|448.82|450.65|448.95|450.98|449.28|450.5|448.8|29
1731343910000|2024-11-11 16:51:50|450.66|448.96|450.63|448.93|450.92|449.22|450.61|448.91|27
1731343920000|2024-11-11 16:52:00|450.59|448.89|449.84|448.14|450.59|448.89|449.84|448.14|24
1731343930000|2024-11-11 16:52:10|449.83|448.13|450.28|448.58|450.33|448.63|449.8|448.1|20
1731343940000|2024-11-11 16:52:20|450.29|448.59|450.5|448.8|450.52|448.82|450.2|448.5|29
1731343950000|2024-11-11 16:52:30|450.49|448.79|450.44|448.74|450.73|449.03|450.44|448.74|28
1731343960000|2024-11-11 16:52:40|450.43|448.73|449.97|448.27|450.44|448.74|449.78|448.08|33
1731343970000|2024-11-11 16:52:50|449.98|448.28|449.82|448.12|450.09|448.39|449.82|448.12|22
1731343980000|2024-11-11 16:53:00|449.83|448.13|449.16|447.46|449.97|448.27|449.16|447.46|33
1731343990000|2024-11-11 16:53:10|449.19|447.49|449.25|447.55|449.39|447.69|448.82|447.12|29
1731344000000|2024-11-11 16:53:20|449.27|447.57|449.47|447.77|449.47|447.77|449.14|447.44|32
1731344010000|2024-11-11 16:53:30|449.49|447.79|449.54|447.84|449.54|447.84|449.36|447.66|29
1731344020000|2024-11-11 16:53:40|449.46|447.76|449.47|447.77|449.58|447.88|449.39|447.69|30
1731344030000|2024-11-11 16:53:50|449.44|447.74|449.49|447.79|449.52|447.82|449.27|447.57|18
1731344040000|2024-11-11 16:54:00|449.52|447.82|449.53|447.83|449.81|448.11|449.52|447.82|31
1731344050000|2024-11-11 16:54:10|449.54|447.84|449.79|448.09|449.82|448.12|449.48|447.78|28
1731344060000|2024-11-11 16:54:20|449.8|448.1|449.73|448.03|449.88|448.18|449.69|447.99|28
1731344070000|2024-11-11 16:54:30|449.74|448.04|449.61|447.91|449.86|448.16|449.61|447.91|24
1731344080000|2024-11-11 16:54:40|449.6|447.9|449.36|447.66|449.71|448.01|449.34|447.64|21
1731344090000|2024-11-11 16:54:50|449.35|447.65|449.66|447.96|449.66|447.96|449.34|447.64|27
1731344100000|2024-11-11 16:55:00|449.64|447.94|449.74|448.04|449.77|448.07|449.64|447.94|25
1731344110000|2024-11-11 16:55:10|449.73|448.03|449.38|447.68|449.73|448.03|449.38|447.68|24
1731344120000|2024-11-11 16:55:20|449.37|447.67|449.42|447.72|449.46|447.76|449.34|447.64|28
1731344130000|2024-11-11 16:55:30|449.43|447.73|449.44|447.74|449.48|447.78|449.29|447.59|25
1731344140000|2024-11-11 16:55:40|449.45|447.75|449.82|448.12|449.82|448.12|449.42|447.72|27
1731344150000|2024-11-11 16:55:50|449.84|448.14|449.86|448.16|449.86|448.16|449.84|448.14|5
1731344160000|2024-11-11 16:56:00|449.95|448.25|450.58|448.88|450.87|449.17|449.95|448.25|6
1731344170000|2024-11-11 16:56:10|450.59|448.89|450.14|448.44|450.59|448.89|450.13|448.43|30
1731344180000|2024-11-11 16:56:20|450.13|448.43|449.98|448.28|450.22|448.52|449.98|448.28|28
1731344190000|2024-11-11 16:56:30|449.95|448.25|449.94|448.24|449.99|448.29|449.94|448.24|26
1731344200000|2024-11-11 16:56:40|449.68|447.98|449.52|447.82|449.68|447.98|449.42|447.72|12
1731344210000|2024-11-11 16:56:50|449.53|447.83|449.35|447.65|449.62|447.92|449.35|447.65|19
1731344220000|2024-11-11 16:57:00|449.33|447.63|449.37|447.67|449.58|447.88|449.33|447.63|23
1731344230000|2024-11-11 16:57:10|449.27|447.57|449.11|447.41|449.27|447.57|448.96|447.26|22
1731344240000|2024-11-11 16:57:20|449.09|447.39|448.91|447.21|449.15|447.45|448.75|447.05|24
1731344250000|2024-11-11 16:57:30|448.89|447.19|448.47|446.77|448.99|447.29|448.42|446.72|26
1731344260000|2024-11-11 16:57:40|448.53|446.83|448.83|447.13|448.83|447.13|448.52|446.82|27
1731344270000|2024-11-11 16:57:50|448.82|447.12|448.74|447.04|448.98|447.28|448.54|446.84|30
1731344280000|2024-11-11 16:58:00|448.81|447.11|449.16|447.46|449.18|447.48|448.75|447.05|29
1731344290000|2024-11-11 16:58:10|449.17|447.47|449.17|447.47|449.17|447.47|449.06|447.36|12
1731344300000|2024-11-11 16:58:20|449.18|447.48|449.24|447.54|449.26|447.56|449.1|447.4|26
1731344310000|2024-11-11 16:58:30|449.25|447.55|449.55|447.85|449.55|447.85|449.25|447.55|16
1731344320000|2024-11-11 16:58:40|449.58|447.88|449.83|448.13|449.83|448.13|449.58|447.88|23
1731344330000|2024-11-11 16:58:50|449.91|448.21|449.89|448.19|450|448.3|449.76|448.06|25
1731344340000|2024-11-11 16:59:00|449.84|448.14|449.96|448.26|450|448.3|449.79|448.09|30
1731344350000|2024-11-11 16:59:10|449.92|448.22|449.94|448.24|449.96|448.26|449.84|448.14|29
1731344360000|2024-11-11 16:59:20|449.92|448.22|449.87|448.17|449.98|448.28|449.86|448.16|16
1731344370000|2024-11-11 16:59:30|449.89|448.19|449.86|448.16|450|448.3|449.79|448.09|23
1731344380000|2024-11-11 16:59:40|449.8|448.1|449.58|447.88|449.8|448.1|449.55|447.85|21
1731344390000|2024-11-11 16:59:50|449.56|447.86|449.29|447.59|449.56|447.86|449.29|447.59|19
1731344400000|2024-11-11 17:00:00|449.26|447.56|449.41|447.71|449.5|447.8|449.23|447.53|24
1731344410000|2024-11-11 17:00:10|449.37|447.67|449.16|447.46|449.37|447.67|449.09|447.39|20
1731344420000|2024-11-11 17:00:20|449.17|447.47|449.5|447.8|449.58|447.88|449.15|447.45|32
1731344430000|2024-11-11 17:00:30|449.49|447.79|449.53|447.83|449.58|447.88|449.41|447.71|26
1731344440000|2024-11-11 17:00:40|449.52|447.82|449.47|447.77|449.52|447.82|449.33|447.63|20
1731344450000|2024-11-11 17:00:50|449.46|447.76|450.04|448.34|450.04|448.34|449.44|447.74|30
1731344460000|2024-11-11 17:01:00|450.1|448.4|450.47|448.77|450.47|448.77|449.89|448.19|36
1731344470000|2024-11-11 17:01:10|450.56|448.86|450.76|449.06|450.79|449.09|450.56|448.86|23
1731344480000|2024-11-11 17:01:20|450.75|449.05|450.59|448.89|450.86|449.16|450.51|448.81|28
1731344490000|2024-11-11 17:01:30|450.49|448.79|450.85|449.15|450.91|449.21|450.46|448.76|34
1731344500000|2024-11-11 17:01:40|450.86|449.16|451.27|449.57|451.27|449.57|450.78|449.08|26
1731344510000|2024-11-11 17:01:50|451.29|449.59|451.69|449.99|451.79|450.09|451.21|449.51|33
1731344520000|2024-11-11 17:02:00|451.68|449.98|451.88|450.18|451.94|450.24|451.5|449.8|31
1731344530000|2024-11-11 17:02:10|452.11|450.41|452.67|450.97|452.67|450.97|452.08|450.38|21
1731344540000|2024-11-11 17:02:20|452.66|450.96|453|451.3|453|451.3|452.34|450.64|28
1731344550000|2024-11-11 17:02:30|453.01|451.31|453.4|451.7|453.56|451.86|453.01|451.31|33
1731344560000|2024-11-11 17:02:40|453.37|451.67|452.35|450.65|453.37|451.67|452.35|450.65|33
1731344570000|2024-11-11 17:02:50|452.31|450.61|451.67|449.97|452.31|450.61|451.67|449.97|24
1731344580000|2024-11-11 17:03:00|451.66|449.96|452.22|450.52|452.28|450.58|451.65|449.95|32
1731344590000|2024-11-11 17:03:10|452.24|450.54|452.21|450.51|452.3|450.6|452|450.3|26
1731344600000|2024-11-11 17:03:20|452.2|450.5|452.36|450.66|452.62|450.92|452.11|450.41|29
1731344610000|2024-11-11 17:03:30|452.35|450.65|452.36|450.66|452.53|450.83|452.31|450.61|28
1731344620000|2024-11-11 17:03:40|452.34|450.64|452.21|450.51|452.43|450.73|452.11|450.41|30
1731344630000|2024-11-11 17:03:50|452.22|450.52|452.24|450.54|452.33|450.63|452.17|450.47|27
1731344640000|2024-11-11 17:04:00|452.29|450.59|452.47|450.77|452.51|450.81|452.05|450.35|29
1731344650000|2024-11-11 17:04:10|452.49|450.79|452.56|450.86|452.64|450.94|452.45|450.75|30
1731344660000|2024-11-11 17:04:20|452.53|450.83|452.8|451.1|452.8|451.1|452.53|450.83|23
1731344670000|2024-11-11 17:04:30|452.79|451.09|453.26|451.56|453.27|451.57|452.79|451.09|7
1731344680000|2024-11-11 17:04:40|453.22|451.52|453.12|451.42|453.27|451.57|453.12|451.42|28
1731344690000|2024-11-11 17:04:50|453.11|451.41|452.92|451.22|453.14|451.44|452.9|451.2|22
1731344700000|2024-11-11 17:05:00|452.95|451.25|452.86|451.16|453.14|451.44|452.78|451.08|29
1731344710000|2024-11-11 17:05:10|452.88|451.18|452.75|451.05|452.88|451.18|452.68|450.98|26
1731344720000|2024-11-11 17:05:20|452.76|451.06|452.4|450.7|452.76|451.06|452.24|450.54|33
1731344730000|2024-11-11 17:05:30|452.43|450.73|452.51|450.81|452.77|451.07|452.42|450.72|28
1731344740000|2024-11-11 17:05:40|452.64|450.94|452.68|450.98|452.82|451.12|452.57|450.87|31
1731344750000|2024-11-11 17:05:50|452.66|450.96|452.58|450.88|452.66|450.96|452.47|450.77|18
1731344760000|2024-11-11 17:06:00|452.61|450.91|452.83|451.13|452.83|451.13|452.57|450.87|32
1731344770000|2024-11-11 17:06:10|452.84|451.14|453.05|451.35|453.33|451.63|452.8|451.1|31
1731344780000|2024-11-11 17:06:20|452.97|451.27|452.83|451.13|453.01|451.31|452.74|451.04|33
1731344790000|2024-11-11 17:06:30|452.82|451.12|452.31|450.61|452.82|451.12|452.3|450.6|30
1731344800000|2024-11-11 17:06:40|452.33|450.63|452.59|450.89|452.61|450.91|452.27|450.57|27
1731344810000|2024-11-11 17:06:50|452.62|450.92|452.6|450.9|452.69|450.99|452.55|450.85|20
1731344820000|2024-11-11 17:07:00|452.63|450.93|452.88|451.18|452.88|451.18|452.62|450.92|29
1731344830000|2024-11-11 17:07:10|452.93|451.23|452.26|450.56|452.96|451.26|452.22|450.52|26
1731344840000|2024-11-11 17:07:20|452.28|450.58|452.11|450.41|452.38|450.68|452.1|450.4|31
1731344850000|2024-11-11 17:07:30|452.09|450.39|451.98|450.28|452.11|450.41|451.97|450.27|22
1731344860000|2024-11-11 17:07:40|451.94|450.24|452.08|450.38|452.08|450.38|451.77|450.07|24
1731344870000|2024-11-11 17:07:50|452.07|450.37|451.78|450.08|452.1|450.4|451.76|450.06|32
1731344880000|2024-11-11 17:08:00|451.79|450.09|452.24|450.54|452.31|450.61|451.79|450.09|32
1731344890000|2024-11-11 17:08:10|452.25|450.55|452.23|450.53|452.32|450.62|452.16|450.46|31
1731344900000|2024-11-11 17:08:20|452.22|450.52|452.4|450.7|452.48|450.78|452.21|450.51|27
1731344910000|2024-11-11 17:08:30|452.41|450.71|452.08|450.38|452.44|450.74|452.08|450.38|21
1731344920000|2024-11-11 17:08:40|452.05|450.35|452.55|450.85|452.55|450.85|452.02|450.32|31
1731344930000|2024-11-11 17:08:50|452.51|450.81|452.2|450.5|452.51|450.81|452.15|450.45|23
1731344940000|2024-11-11 17:09:00|452.19|450.49|452.17|450.47|452.28|450.58|452.09|450.39|24
1731344950000|2024-11-11 17:09:10|452.19|450.49|452.5|450.8|452.5|450.8|452.17|450.47|34
1731344960000|2024-11-11 17:09:20|452.48|450.78|452.58|450.88|452.58|450.88|452.3|450.6|31
1731344970000|2024-11-11 17:09:30|452.56|450.86|452.62|450.92|452.71|451.01|452.55|450.85|30
1731344980000|2024-11-11 17:09:40|452.55|450.85|452.75|451.05|452.77|451.07|452.5|450.8|30
1731344990000|2024-11-11 17:09:50|452.79|451.09|452.8|451.1|452.86|451.16|452.78|451.08|24
1731345000000|2024-11-11 17:10:00|452.82|451.12|453|451.3|453.03|451.33|452.81|451.11|30
1731345010000|2024-11-11 17:10:10|453.02|451.32|452.56|450.86|453.1|451.4|452.56|450.86|27
1731345020000|2024-11-11 17:10:20|452.53|450.83|452.5|450.8|452.54|450.84|452.32|450.62|29
1731345030000|2024-11-11 17:10:30|452.46|450.76|452.31|450.61|452.46|450.76|452.29|450.59|30
1731345040000|2024-11-11 17:10:40|452.3|450.6|452.52|450.82|452.54|450.84|452.25|450.55|25
1731345050000|2024-11-11 17:10:50|452.5|450.8|452.79|451.09|452.79|451.09|452.5|450.8|27
1731345060000|2024-11-11 17:11:00|452.83|451.13|452.81|451.11|453.06|451.36|452.8|451.1|31
1731345070000|2024-11-11 17:11:10|452.8|451.1|452.84|451.14|452.84|451.14|452.62|450.92|24
1731345080000|2024-11-11 17:11:20|452.82|451.12|452.78|451.08|452.87|451.17|452.69|450.99|29
1731345090000|2024-11-11 17:11:30|452.76|451.06|452.8|451.1|453|451.3|452.76|451.06|30
1731345100000|2024-11-11 17:11:40|452.78|451.08|452.97|451.27|453|451.3|452.57|450.87|32
1731345110000|2024-11-11 17:11:50|452.98|451.28|452.57|450.87|453|451.3|452.35|450.65|29
1731345120000|2024-11-11 17:12:00|452.58|450.88|452.34|450.64|452.61|450.91|452.33|450.63|30
1731345130000|2024-11-11 17:12:10|452.4|450.7|452.54|450.84|452.54|450.84|452.32|450.62|27
1731345140000|2024-11-11 17:12:20|452.53|450.83|452.55|450.85|452.76|451.06|452.52|450.82|29
1731345150000|2024-11-11 17:12:30|452.51|450.81|452.59|450.89|452.62|450.92|452.14|450.44|27
1731345160000|2024-11-11 17:12:40|452.58|450.88|452.6|450.9|452.71|451.01|452.5|450.8|30
1731345170000|2024-11-11 17:12:50|452.67|450.97|452.73|451.03|452.73|451.03|452.64|450.94|27
1731345180000|2024-11-11 17:13:00|452.58|450.88|452.32|450.62|452.58|450.88|452.29|450.59|33
1731345190000|2024-11-11 17:13:10|452.34|450.64|452.38|450.68|452.43|450.73|452.33|450.63|23
1731345200000|2024-11-11 17:13:20|452.39|450.69|452.53|450.83|452.56|450.86|452.33|450.63|24
1731345210000|2024-11-11 17:13:30|452.54|450.84|452.42|450.72|452.56|450.86|452.38|450.68|20
1731345220000|2024-11-11 17:13:40|452.43|450.73|452.16|450.46|452.48|450.78|452.14|450.44|19
1731345230000|2024-11-11 17:13:50|452.15|450.45|452.14|450.44|452.25|450.55|452.14|450.44|25
1731345240000|2024-11-11 17:14:00|452.15|450.45|452.22|450.52|452.24|450.54|452.1|450.4|20
1731345250000|2024-11-11 17:14:10|452.21|450.51|452.36|450.66|452.37|450.67|452.18|450.48|24
1731345260000|2024-11-11 17:14:20|452.35|450.65|452.55|450.85|452.66|450.96|452.35|450.65|22
1731345270000|2024-11-11 17:14:30|452.57|450.87|452.57|450.87|452.59|450.89|452.48|450.78|23
1731345280000|2024-11-11 17:14:40|452.59|450.89|452.53|450.83|452.66|450.96|452.48|450.78|25
1731345290000|2024-11-11 17:14:50|452.52|450.82|452.11|450.41|452.52|450.82|452.08|450.38|13
1731345300000|2024-11-11 17:15:00|452.1|450.4|452.58|450.88|452.58|450.88|452.1|450.4|26
1731345310000|2024-11-11 17:15:10|452.64|450.94|452.53|450.83|452.65|450.95|452.53|450.83|23
1731345320000|2024-11-11 17:15:20|452.52|450.82|451.72|450.02|452.52|450.82|451.69|449.99|30
1731345330000|2024-11-11 17:15:30|451.68|449.98|451.13|449.43|451.68|449.98|451.1|449.4|17
1731345340000|2024-11-11 17:15:40|451.1|449.4|451.09|449.39|451.22|449.52|450.85|449.15|20
1731345350000|2024-11-11 17:15:50|451.12|449.42|451.66|449.96|451.72|450.02|451.12|449.42|28
1731345360000|2024-11-11 17:16:00|451.58|449.88|451.42|449.72|451.66|449.96|451.41|449.71|17
1731345370000|2024-11-11 17:16:10|451.44|449.74|451.96|450.26|451.96|450.26|451.44|449.74|30
1731345380000|2024-11-11 17:16:20|451.95|450.25|452.28|450.58|452.28|450.58|451.95|450.25|30
1731345390000|2024-11-11 17:16:30|452.27|450.57|452.16|450.46|452.34|450.64|452.16|450.46|30
1731345400000|2024-11-11 17:16:40|452.14|450.44|451.83|450.13|452.21|450.51|451.77|450.07|28
1731345410000|2024-11-11 17:16:50|451.94|450.24|451.92|450.22|452.02|450.32|451.85|450.15|26
1731345420000|2024-11-11 17:17:00|451.97|450.27|450.68|448.98|452.04|450.34|450.59|448.89|31
1731345430000|2024-11-11 17:17:10|450.71|449.01|450.07|448.37|450.71|449.01|449.92|448.22|27
1731345440000|2024-11-11 17:17:20|450.2|448.5|449.11|447.41|450.2|448.5|449.06|447.36|24
1731345450000|2024-11-11 17:17:30|449.12|447.42|449.59|447.89|449.59|447.89|449.12|447.42|9
1731345460000|2024-11-11 17:17:40|449.5|447.8|448.38|446.68|449.5|447.8|448.38|446.68|9
1731345470000|2024-11-11 17:17:50|448.33|446.63|447.88|446.18|448.33|446.63|447.53|445.83|19
1731345480000|2024-11-11 17:18:00|447.83|446.13|446.6|444.9|447.97|446.27|446.54|444.84|30
1731345490000|2024-11-11 17:18:10|446.59|444.89|446.4|444.7|446.59|444.89|445.91|444.21|34
1731345500000|2024-11-11 17:18:20|446.33|444.63|447.11|445.41|447.11|445.41|446.33|444.63|34
1731345510000|2024-11-11 17:18:30|447.23|445.53|447.66|445.96|447.78|446.08|447.23|445.53|26
1731345520000|2024-11-11 17:18:40|447.74|446.04|446.69|444.99|447.91|446.21|446.69|444.99|35
1731345530000|2024-11-11 17:18:50|446.66|444.96|446.1|444.4|446.68|444.98|445.63|443.93|30
1731345540000|2024-11-11 17:19:00|446.09|444.39|446.41|444.71|446.41|444.71|445.95|444.25|29
1731345550000|2024-11-11 17:19:10|446.42|444.72|446.69|444.99|446.69|444.99|446.42|444.72|29
1731345560000|2024-11-11 17:19:20|446.61|444.91|443.66|441.96|446.68|444.98|442.21|440.51|31
1731345570000|2024-11-11 17:19:30|443.65|441.95|445.02|443.32|445.03|443.33|443.65|441.95|32
1731345580000|2024-11-11 17:19:40|445.03|443.33|442.25|440.55|445.03|443.33|442.11|440.41|37
1731345590000|2024-11-11 17:19:50|442.23|440.53|442.65|440.95|442.8|441.1|442.15|440.45|19
1731345600000|2024-11-11 17:20:00|442.64|440.94|442.5|440.8|443.11|441.41|442.5|440.8|31
1731345610000|2024-11-11 17:20:10|442.47|440.77|442.64|440.94|442.82|441.12|442.14|440.44|29
1731345620000|2024-11-11 17:20:20|442.79|441.09|442.15|440.45|442.79|441.09|442.06|440.36|32
1731345630000|2024-11-11 17:20:30|442.12|440.42|441.4|439.7|442.12|440.42|441.32|439.62|31
1731345640000|2024-11-11 17:20:40|441.51|439.81|441.56|439.86|441.64|439.94|441.24|439.54|30
1731345650000|2024-11-11 17:20:50|441.57|439.87|441.4|439.7|441.64|439.94|441.31|439.61|30
1731345660000|2024-11-11 17:21:00|441.37|439.67|437.26|435.56|441.49|439.79|437.07|435.37|32
1731345670000|2024-11-11 17:21:10|437.28|435.58|436.48|434.78|437.28|435.58|436.21|434.51|36
1731345680000|2024-11-11 17:21:20|436.47|434.77|431.28|429.58|436.47|434.77|429.46|427.76|36
1731345690000|2024-11-11 17:21:30|431.34|429.64|432.08|430.38|432.2|430.5|431.34|429.64|29
1731345700000|2024-11-11 17:21:40|431.89|430.19|431.87|430.17|432.2|430.5|431.87|430.17|23
1731345710000|2024-11-11 17:21:50|432.08|430.38|433.12|431.42|433.12|431.42|431.87|430.17|24
1731345720000|2024-11-11 17:22:00|433.13|431.43|431.49|429.79|433.42|431.72|431.25|429.55|28
1731345730000|2024-11-11 17:22:10|431.42|429.72|432.63|430.93|432.79|431.09|431.42|429.72|36
1731345740000|2024-11-11 17:22:20|432.64|430.94|433.64|431.94|433.64|431.94|432.62|430.92|29
1731345750000|2024-11-11 17:22:30|433.72|432.02|434.23|432.53|434.23|432.53|433.5|431.8|30
1731345760000|2024-11-11 17:22:40|434.24|432.54|435.11|433.41|435.11|433.41|434.24|432.54|35
1731345770000|2024-11-11 17:22:50|435.12|433.42|435.14|433.44|435.14|433.44|434.85|433.15|26
1731345780000|2024-11-11 17:23:00|435.15|433.45|435.02|433.32|435.15|433.45|434.31|432.61|28
1731345790000|2024-11-11 17:23:10|435.03|433.33|435.26|433.56|435.26|433.56|435.02|433.32|26
1731345800000|2024-11-11 17:23:20|435.27|433.57|435.82|434.12|435.82|434.12|435.27|433.57|20
1731345810000|2024-11-11 17:23:30|435.83|434.13|436.62|434.92|436.62|434.92|435.83|434.13|27
1731345820000|2024-11-11 17:23:40|436.65|434.95|433.02|431.32|436.8|435.1|432.16|430.46|31
1731345830000|2024-11-11 17:23:50|433.03|431.33|433.08|431.38|433.52|431.82|432.85|431.15|33
1731345840000|2024-11-11 17:24:00|433.05|431.35|433.72|432.02|433.96|432.26|433.04|431.34|32
1731345850000|2024-11-11 17:24:10|433.73|432.03|434.54|432.84|434.54|432.84|433.64|431.94|34
1731345860000|2024-11-11 17:24:20|434.58|432.88|434.75|433.05|434.75|433.05|434.38|432.68|31
1731345870000|2024-11-11 17:24:30|434.74|433.04|432.25|430.55|434.82|433.12|431.41|429.71|33
1731345880000|2024-11-11 17:24:40|432.26|430.56|433.13|431.43|433.13|431.43|432.22|430.52|33
1731345890000|2024-11-11 17:24:50|433.12|431.42|433.75|432.05|433.75|432.05|433.12|431.42|33
1731345900000|2024-11-11 17:25:00|433.6|431.9|434.4|432.7|434.43|432.73|433.45|431.75|24
1731345910000|2024-11-11 17:25:10|434.35|432.65|433.48|431.78|434.36|432.66|433.48|431.78|33
1731345920000|2024-11-11 17:25:20|433.71|432.01|433.12|431.42|433.71|432.01|433.12|431.42|22
1731345930000|2024-11-11 17:25:30|433.16|431.46|434.45|432.75|434.51|432.81|433.05|431.35|28
1731345940000|2024-11-11 17:25:40|434.43|432.73|434.58|432.88|434.65|432.95|434.35|432.65|30
1731345950000|2024-11-11 17:25:50|434.59|432.89|435.23|433.53|435.23|433.53|434.59|432.89|27
1731345960000|2024-11-11 17:26:00|435.25|433.55|435.06|433.36|435.27|433.57|434.97|433.27|27
1731345970000|2024-11-11 17:26:10|435.1|433.4|434.88|433.18|435.2|433.5|434.82|433.12|29
1731345980000|2024-11-11 17:26:20|435.03|433.33|432.86|431.16|435.03|433.33|432.86|431.16|27
1731345990000|2024-11-11 17:26:30|432.81|431.11|432.65|430.95|432.89|431.19|431.99|430.29|25
1731346000000|2024-11-11 17:26:40|432.84|431.14|431.89|430.19|432.98|431.28|431.89|430.19|28
1731346010000|2024-11-11 17:26:50|431.78|430.08|432.44|430.74|432.44|430.74|431.78|430.08|29
1731346020000|2024-11-11 17:27:00|432.45|430.75|432.91|431.21|433.19|431.49|432.45|430.75|31
1731346030000|2024-11-11 17:27:10|432.89|431.19|433.48|431.78|433.72|432.02|432.65|430.95|30
1731346040000|2024-11-11 17:27:20|433.51|431.81|433.25|431.55|433.68|431.98|433.25|431.55|12
1731346050000|2024-11-11 17:27:30|433.11|431.41|433.19|431.49|433.37|431.67|432.95|431.25|24
1731346060000|2024-11-11 17:27:40|433.18|431.48|433.23|431.53|433.28|431.58|433.02|431.32|25
1731346070000|2024-11-11 17:27:50|433.07|431.37|433.4|431.7|433.45|431.75|433.07|431.37|17
1731346080000|2024-11-11 17:28:00|433.39|431.69|433.3|431.6|433.87|432.17|433.29|431.59|29
1731346090000|2024-11-11 17:28:10|433.21|431.51|433.38|431.68|433.41|431.71|433.21|431.51|20
1731346100000|2024-11-11 17:28:20|433.4|431.7|433.19|431.49|433.67|431.97|433.15|431.45|16
1731346110000|2024-11-11 17:28:30|433.54|431.84|433.86|432.16|433.86|432.16|433.54|431.84|15
1731346120000|2024-11-11 17:28:40|433.97|432.27|433.75|432.05|433.97|432.27|433.46|431.76|21
1731346130000|2024-11-11 17:28:50|433.79|432.09|434.21|432.51|434.21|432.51|433.72|432.02|22
1731346140000|2024-11-11 17:29:00|434.22|432.52|434.48|432.78|434.48|432.78|434.22|432.52|22
1731346150000|2024-11-11 17:29:10|434.43|432.73|434.46|432.76|434.61|432.91|434.29|432.59|23
1731346160000|2024-11-11 17:29:20|434.47|432.77|434.43|432.73|434.59|432.89|434.27|432.57|27
1731346170000|2024-11-11 17:29:30|434.46|432.76|434.66|432.96|434.7|433|434.46|432.76|23
1731346180000|2024-11-11 17:29:40|434.67|432.97|434.68|432.98|434.68|432.98|434.55|432.85|9
1731346190000|2024-11-11 17:29:50|434.6|432.9|434.68|432.98|434.74|433.04|434.48|432.78|28
1731346200000|2024-11-11 17:30:00|434.74|433.04|435.09|433.39|435.09|433.39|434.7|433|29
1731346210000|2024-11-11 17:30:10|435.11|433.41|434.81|433.11|435.16|433.46|434.81|433.11|22
1731346220000|2024-11-11 17:30:20|434.72|433.02|434.34|432.64|434.77|433.07|434.16|432.46|31
1731346230000|2024-11-11 17:30:30|434.35|432.65|433.77|432.07|434.35|432.65|433.77|432.07|31
1731346240000|2024-11-11 17:30:40|434.01|432.31|434.49|432.79|434.49|432.79|433.71|432.01|20
1731346250000|2024-11-11 17:30:50|434.75|433.05|435.15|433.45|435.15|433.45|434.75|433.05|10
1731346260000|2024-11-11 17:31:00|435.14|433.44|434.95|433.25|435.14|433.44|434.87|433.17|30
1731346270000|2024-11-11 17:31:10|435.1|433.4|434.76|433.06|435.25|433.55|434.76|433.06|26
1731346280000|2024-11-11 17:31:20|434.82|433.12|435.07|433.37|436.05|434.35|434.68|432.98|34
1731346290000|2024-11-11 17:31:30|435.05|433.35|435.15|433.45|435.24|433.54|435.03|433.33|26
1731346300000|2024-11-11 17:31:40|435.18|433.48|435.32|433.62|435.35|433.65|435.16|433.46|26
1731346310000|2024-11-11 17:31:50|435.33|433.63|435.7|434|435.75|434.05|435.33|433.63|14
1731346320000|2024-11-11 17:32:00|435.71|434.01|435.58|433.88|436.17|434.47|435.56|433.86|33
1731346330000|2024-11-11 17:32:10|435.45|433.75|435.25|433.55|435.55|433.85|435.06|433.36|20
1731346340000|2024-11-11 17:32:20|435.26|433.56|435.68|433.98|435.68|433.98|435.14|433.44|23
1731346350000|2024-11-11 17:32:30|435.69|433.99|435.28|433.58|435.83|434.13|435.28|433.58|26
1731346360000|2024-11-11 17:32:40|435.27|433.57|435.43|433.73|435.44|433.74|435.24|433.54|21
1731346370000|2024-11-11 17:32:50|435.4|433.7|435.48|433.78|435.56|433.86|435.4|433.7|16
1731346380000|2024-11-11 17:33:00|435.49|433.79|436.38|434.68|436.38|434.68|435.42|433.72|24
1731346390000|2024-11-11 17:33:10|436.37|434.67|436.75|435.05|436.83|435.13|436.28|434.58|32
1731346400000|2024-11-11 17:33:20|436.7|435|436.32|434.62|436.7|435|436.19|434.49|30
1731346410000|2024-11-11 17:33:30|436.27|434.57|436.32|434.62|436.61|434.91|436.24|434.54|29
1731346420000|2024-11-11 17:33:40|436.28|434.58|436.43|434.73|436.54|434.84|436.28|434.58|28
1731346430000|2024-11-11 17:33:50|436.42|434.72|436.24|434.54|436.48|434.78|436.23|434.53|25
1731346440000|2024-11-11 17:34:00|436.26|434.56|436.46|434.76|436.62|434.92|436.26|434.56|27
1731346450000|2024-11-11 17:34:10|436.48|434.78|436.52|434.82|436.62|434.92|436.31|434.61|25
1731346460000|2024-11-11 17:34:20|436.51|434.81|436.4|434.7|436.51|434.81|436.29|434.59|28
1731346470000|2024-11-11 17:34:30|436.42|434.72|436.72|435.02|436.72|435.02|436.42|434.72|17
1731346480000|2024-11-11 17:34:40|436.79|435.09|437.17|435.47|437.17|435.47|436.79|435.09|10
1731346490000|2024-11-11 17:34:50|437.18|435.48|437.1|435.4|437.36|435.66|437.09|435.39|26
1731346500000|2024-11-11 17:35:00|437.12|435.42|437.33|435.63|437.61|435.91|437.12|435.42|29
1731346510000|2024-11-11 17:35:10|437.31|435.61|436.96|435.26|437.55|435.85|436.92|435.22|25
1731346520000|2024-11-11 17:35:20|436.97|435.27|437.5|435.8|437.5|435.8|436.76|435.06|27
1731346530000|2024-11-11 17:35:30|437.51|435.81|437.56|435.86|437.64|435.94|437.49|435.79|26
1731346540000|2024-11-11 17:35:40|437.55|435.85|437.13|435.43|437.61|435.91|437.11|435.41|26
1731346550000|2024-11-11 17:35:50|437.12|435.42|437.17|435.47|437.23|435.53|436.78|435.08|30
1731346560000|2024-11-11 17:36:00|437.18|435.48|437.45|435.75|437.47|435.77|437.18|435.48|23
1731346570000|2024-11-11 17:36:10|437.4|435.7|436.64|434.94|437.41|435.71|436.61|434.91|27
1731346580000|2024-11-11 17:36:20|436.65|434.95|437.12|435.42|437.12|435.42|436.56|434.86|32
1731346590000|2024-11-11 17:36:30|437.13|435.43|437.42|435.72|437.48|435.78|437.1|435.4|26
1731346600000|2024-11-11 17:36:40|437.44|435.74|437.15|435.45|437.55|435.85|437.15|435.45|14
1731346610000|2024-11-11 17:36:50|437.18|435.48|437.52|435.82|437.55|435.85|437.18|435.48|19
1731346620000|2024-11-11 17:37:00|437.51|435.81|437.98|436.28|438.13|436.43|437.51|435.81|18
1731346630000|2024-11-11 17:37:10|438.07|436.37|438.08|436.38|438.2|436.5|437.98|436.28|19
1731346640000|2024-11-11 17:37:20|438.07|436.37|438.04|436.34|438.07|436.37|437.98|436.28|20
1731346650000|2024-11-11 17:37:30|438.02|436.32|438.06|436.36|438.09|436.39|437.98|436.28|28
1731346660000|2024-11-11 17:37:40|438.07|436.37|438.06|436.36|438.17|436.47|438.06|436.36|21
1731346670000|2024-11-11 17:37:50|438.04|436.34|438.15|436.45|438.15|436.45|438.03|436.33|29
1731346680000|2024-11-11 17:38:00|438.14|436.44|438.07|436.37|438.15|436.45|438.06|436.36|22
1731346690000|2024-11-11 17:38:10|438.08|436.38|438|436.3|438.14|436.44|438|436.3|18
1731346700000|2024-11-11 17:38:20|437.99|436.29|437.82|436.12|438.05|436.35|437.75|436.05|15
1731346710000|2024-11-11 17:38:30|437.8|436.1|438.4|436.7|438.52|436.82|437.23|435.53|29
1731346720000|2024-11-11 17:38:40|438.41|436.71|438.61|436.91|438.65|436.95|438.41|436.71|18
1731346730000|2024-11-11 17:38:50|438.67|436.97|438.45|436.75|438.73|437.03|438.41|436.71|30
1731346740000|2024-11-11 17:39:00|438.42|436.72|438.52|436.82|438.52|436.82|438.34|436.64|20
1731346750000|2024-11-11 17:39:10|438.66|436.96|439.28|437.58|439.28|437.58|438.63|436.93|27
1731346760000|2024-11-11 17:39:20|439.29|437.59|438.89|437.19|439.31|437.61|438.88|437.18|25
1731346770000|2024-11-11 17:39:30|438.88|437.18|439.12|437.42|439.12|437.42|438.86|437.16|28
1731346780000|2024-11-11 17:39:40|439.15|437.45|439.08|437.38|439.43|437.73|439.03|437.33|25
1731346790000|2024-11-11 17:39:50|439.1|437.4|439.08|437.38|439.12|437.42|439.03|437.33|16
1731346800000|2024-11-11 17:40:00|439.09|437.39|439.65|437.95|439.65|437.95|439.08|437.38|17
1731346810000|2024-11-11 17:40:10|439.64|437.94|439.75|438.05|439.77|438.07|439.61|437.91|23
1731346820000|2024-11-11 17:40:20|439.74|438.04|439.67|437.97|439.76|438.06|439.57|437.87|18
1731346830000|2024-11-11 17:40:30|439.66|437.96|439.83|438.13|439.83|438.13|439.56|437.86|19
1731346840000|2024-11-11 17:40:40|439.65|437.95|439.58|437.88|439.65|437.95|439.58|437.88|2
1731346850000|2024-11-11 17:40:50|439.7|438|439.83|438.13|439.83|438.13|439.68|437.98|7
1731346860000|2024-11-11 17:41:00|439.86|438.16|440.09|438.39|440.09|438.39|439.86|438.16|8
1731346870000|2024-11-11 17:41:10|440.15|438.45|440.49|438.79|440.53|438.83|440.15|438.45|31
1731346880000|2024-11-11 17:41:20|440.51|438.81|440.29|438.59|440.51|438.81|440.26|438.56|27
1731346890000|2024-11-11 17:41:30|440.3|438.6|440.35|438.65|440.47|438.77|440.26|438.56|15
1731346900000|2024-11-11 17:41:40|440.34|438.64|441.19|439.49|441.19|439.49|440.34|438.64|14
1731346910000|2024-11-11 17:41:50|441.2|439.5|441.03|439.33|441.28|439.58|441.03|439.33|20
1731346920000|2024-11-11 17:42:00|441.06|439.36|441.39|439.69|441.39|439.69|441.06|439.36|24
1731346930000|2024-11-11 17:42:10|441.4|439.7|441.23|439.53|441.56|439.86|440.79|439.09|35
1731346940000|2024-11-11 17:42:20|441.21|439.51|440.37|438.67|441.21|439.51|440.37|438.67|22
1731346950000|2024-11-11 17:42:30|440.32|438.62|439.63|437.93|440.32|438.62|439.62|437.92|26
1731346960000|2024-11-11 17:42:40|439.62|437.92|439.92|438.22|439.97|438.27|439.58|437.88|25
1731346970000|2024-11-11 17:42:50|439.99|438.29|440.07|438.37|440.07|438.37|439.89|438.19|21
1731346980000|2024-11-11 17:43:00|440.17|438.47|440.13|438.43|440.21|438.51|440.07|438.37|11
1731346990000|2024-11-11 17:43:10|440.07|438.37|440.06|438.36|440.18|438.48|440.06|438.36|10
1731347000000|2024-11-11 17:43:20|440.09|438.39|440.2|438.5|440.2|438.5|440.09|438.39|16
1731347010000|2024-11-11 17:43:30|440.23|438.53|440.41|438.71|440.46|438.76|440.23|438.53|20
1731347020000|2024-11-11 17:43:40|440.4|438.7|440.32|438.62|440.4|438.7|440.11|438.41|15
1731347030000|2024-11-11 17:43:50|440.33|438.63|440.53|438.83|440.53|438.83|440.33|438.63|13
1731347040000|2024-11-11 17:44:00|440.5|438.8|440.43|438.73|440.54|438.84|440.38|438.68|14
1731347050000|2024-11-11 17:44:10|440.42|438.72|440.4|438.7|440.42|438.72|440.4|438.7|2
1731347060000|2024-11-11 17:44:20|440.41|438.71|441.28|439.58|441.28|439.58|440.41|438.71|16
1731347070000|2024-11-11 17:44:30|441.26|439.56|441.15|439.45|441.28|439.58|441.15|439.45|10
1731347080000|2024-11-11 17:44:40|440.99|439.29|440.95|439.25|440.99|439.29|440.85|439.15|22
1731347090000|2024-11-11 17:44:50|440.97|439.27|440.95|439.25|440.99|439.29|440.91|439.21|10
1731347100000|2024-11-11 17:45:00|440.94|439.24|441.17|439.47|441.22|439.52|440.88|439.18|17
1731347110000|2024-11-11 17:45:10|441.14|439.44|440.75|439.05|441.14|439.44|440.74|439.04|7
1731347120000|2024-11-11 17:45:20|440.74|439.04|440.23|438.53|440.84|439.14|440.22|438.52|32
1731347130000|2024-11-11 17:45:30|440.24|438.54|440.78|439.08|441.01|439.31|440.18|438.48|26
1731347140000|2024-11-11 17:45:40|440.77|439.07|440.67|438.97|440.9|439.2|440.66|438.96|32
1731347150000|2024-11-11 17:45:50|440.65|438.95|440.67|438.97|440.8|439.1|440.64|438.94|30
1731347160000|2024-11-11 17:46:00|440.69|438.99|440.73|439.03|440.93|439.23|440.69|438.99|30
1731347170000|2024-11-11 17:46:10|440.72|439.02|440.61|438.91|440.72|439.02|440.61|438.91|4
1731347180000|2024-11-11 17:46:20|440.62|438.92|440.61|438.91|440.71|439.01|440.61|438.91|15
1731347200000|2024-11-11 17:46:40|440.51|438.81|440.25|438.55|440.51|438.81|440.25|438.55|3
1731347210000|2024-11-11 17:46:50|440.3|438.6|440.39|438.69|440.44|438.74|440.3|438.6|12
1731347220000|2024-11-11 17:47:00|440.44|438.74|440.56|438.86|440.61|438.91|440.37|438.67|27
1731347230000|2024-11-11 17:47:10|440.55|438.85|440.81|439.11|440.86|439.16|440.55|438.85|21
1731347240000|2024-11-11 17:47:20|440.88|439.18|440.98|439.28|441.02|439.32|440.81|439.11|13
1731347250000|2024-11-11 17:47:30|441|439.3|440.82|439.12|441.01|439.31|440.81|439.11|22
1731347260000|2024-11-11 17:47:40|440.81|439.11|440.91|439.21|440.94|439.24|440.81|439.11|4
1731347270000|2024-11-11 17:47:50|440.89|439.19|440.81|439.11|440.93|439.23|440.81|439.11|16
1731347280000|2024-11-11 17:48:00|440.58|438.88|440.61|438.91|440.61|438.91|440.41|438.71|9
1731347290000|2024-11-11 17:48:10|440.62|438.92|440.48|438.78|440.66|438.96|440.38|438.68|29
1731347300000|2024-11-11 17:48:20|440.46|438.76|440.38|438.68|440.63|438.93|440.36|438.66|25
1731347310000|2024-11-11 17:48:30|440.37|438.67|440.72|439.02|440.8|439.1|440.32|438.62|28
1731347320000|2024-11-11 17:48:40|440.71|439.01|440.33|438.63|440.75|439.05|440.25|438.55|20
1731347330000|2024-11-11 17:48:50|440.32|438.62|440.23|438.53|440.32|438.62|440.16|438.46|27
1731347340000|2024-11-11 17:49:00|440.2|438.5|440.23|438.53|440.51|438.81|440.2|438.5|31
1731347350000|2024-11-11 17:49:10|440.22|438.52|440.3|438.6|440.32|438.62|440.01|438.31|26
1731347360000|2024-11-11 17:49:20|440.32|438.62|440.43|438.73|440.49|438.79|440.32|438.62|27
1731347370000|2024-11-11 17:49:30|440.42|438.72|440.36|438.66|440.42|438.72|440.27|438.57|30
1731347380000|2024-11-11 17:49:40|440.34|438.64|440.45|438.75|440.46|438.76|440.34|438.64|27
1731347390000|2024-11-11 17:49:50|440.42|438.72|440.29|438.59|440.42|438.72|440.29|438.59|23
1731347400000|2024-11-11 17:50:00|440.33|438.63|440.3|438.6|440.41|438.71|440.23|438.53|24
1731347410000|2024-11-11 17:50:10|440.31|438.61|440.23|438.53|440.31|438.61|440.23|438.53|26
1731347420000|2024-11-11 17:50:20|440.24|438.54|440.33|438.63|440.43|438.73|440.21|438.51|24
1731347430000|2024-11-11 17:50:30|440.28|438.58|440.14|438.44|440.28|438.58|440.14|438.44|22
1731347440000|2024-11-11 17:50:40|440.15|438.45|440.2|438.5|440.24|438.54|440.09|438.39|22
1731347450000|2024-11-11 17:50:50|440.21|438.51|440.21|438.51|440.21|438.51|440.17|438.47|19
1731347460000|2024-11-11 17:51:00|440.2|438.5|440.24|438.54|440.24|438.54|440.2|438.5|6
1731347480000|2024-11-11 17:51:20|440.3|438.6|440.51|438.81|440.51|438.81|440.3|438.6|4
1731347490000|2024-11-11 17:51:30|440.39|438.69|440.44|438.74|440.44|438.74|440.25|438.55|18
1731347500000|2024-11-11 17:51:40|440.45|438.75|440.91|439.21|440.91|439.21|440.44|438.74|15
1731347510000|2024-11-11 17:51:50|440.98|439.28|441.05|439.35|441.05|439.35|440.98|439.28|2
1731347520000|2024-11-11 17:52:00|441.1|439.4|441.73|440.03|441.73|440.03|441.1|439.4|6
1731347530000|2024-11-11 17:52:10|441.65|439.95|441.57|439.87|441.71|440.01|441.49|439.79|22
1731347540000|2024-11-11 17:52:20|441.58|439.88|441.18|439.48|441.58|439.88|441.16|439.46|23
1731347550000|2024-11-11 17:52:30|441.19|439.49|441.3|439.6|441.42|439.72|441.18|439.48|27
1731347560000|2024-11-11 17:52:40|441.29|439.59|441.32|439.62|441.37|439.67|441.24|439.54|18
1731347570000|2024-11-11 17:52:50|441.33|439.63|441.47|439.77|441.54|439.84|441.33|439.63|19
1731347580000|2024-11-11 17:53:00|441.46|439.76|441.57|439.87|441.7|440|441.45|439.75|27
1731347590000|2024-11-11 17:53:10|441.56|439.86|441.75|440.05|441.75|440.05|441.53|439.83|24
1731347600000|2024-11-11 17:53:20|441.74|440.04|441.77|440.07|441.77|440.07|441.74|440.04|3
1731347630000|2024-11-11 17:53:50|441.86|440.16|441.94|440.24|441.96|440.26|441.86|440.16|4
1731347640000|2024-11-11 17:54:00|441.83|440.13|441.77|440.07|441.83|440.13|441.73|440.03|18
1731347650000|2024-11-11 17:54:10|441.79|440.09|441.81|440.11|441.84|440.14|441.76|440.06|16
1731347660000|2024-11-11 17:54:20|441.82|440.12|442.28|440.58|442.28|440.58|441.82|440.12|18
1731347670000|2024-11-11 17:54:30|442.27|440.57|442.3|440.6|442.4|440.7|442.23|440.53|25
1731347680000|2024-11-11 17:54:40|442.31|440.61|442.37|440.67|442.48|440.78|442.31|440.61|24
1731347690000|2024-11-11 17:54:50|442.39|440.69|442.38|440.68|442.4|440.7|442.33|440.63|23
1731347700000|2024-11-11 17:55:00|442.37|440.67|442.14|440.44|442.37|440.67|441.79|440.09|30
1731347710000|2024-11-11 17:55:10|442.13|440.43|442.23|440.53|442.23|440.53|442.13|440.43|19
1731347720000|2024-11-11 17:55:20|442.34|440.64|442.33|440.63|442.39|440.69|442.33|440.63|12
1731347730000|2024-11-11 17:55:30|442.32|440.62|442.05|440.35|442.32|440.62|442.02|440.32|21
1731347740000|2024-11-11 17:55:40|442.04|440.34|442.21|440.51|442.64|440.94|442.04|440.34|30
1731347750000|2024-11-11 17:55:50|442.22|440.52|442.14|440.44|442.22|440.52|442.12|440.42|22
1731347760000|2024-11-11 17:56:00|442.15|440.45|442.15|440.45|442.19|440.49|442.15|440.45|5
1731347770000|2024-11-11 17:56:10|442.18|440.48|441.52|439.82|442.21|440.51|441.46|439.76|16
1731347780000|2024-11-11 17:56:20|441.65|439.95|441.96|440.26|441.96|440.26|441.65|439.95|19
1731347790000|2024-11-11 17:56:30|442.01|440.31|441.82|440.12|442.33|440.63|441.82|440.12|27
1731347800000|2024-11-11 17:56:40|441.89|440.19|441.78|440.08|441.95|440.25|441.74|440.04|20
1731347810000|2024-11-11 17:56:50|441.77|440.07|441.28|439.58|441.77|440.07|441.27|439.57|32
1731347820000|2024-11-11 17:57:00|441.29|439.59|441.27|439.57|441.3|439.6|441.11|439.41|27
1731347830000|2024-11-11 17:57:10|441.29|439.59|441.5|439.8|441.59|439.89|441.22|439.52|19
1731347840000|2024-11-11 17:57:20|441.47|439.77|442.01|440.31|442.02|440.32|441.47|439.77|19
1731347850000|2024-11-11 17:57:30|442.04|440.34|442.11|440.41|442.11|440.41|441.92|440.22|22
1731347860000|2024-11-11 17:57:40|442.3|440.6|442.43|440.73|442.62|440.92|442.3|440.6|17
1731347870000|2024-11-11 17:57:50|442.47|440.77|442.65|440.95|442.65|440.95|442.37|440.67|14
1731347880000|2024-11-11 17:58:00|442.69|440.99|442.73|441.03|442.73|441.03|442.69|440.99|2
1731347890000|2024-11-11 17:58:10|442.6|440.9|442.52|440.82|442.6|440.9|442.45|440.75|6
1731347900000|2024-11-11 17:58:20|442.53|440.83|442.11|440.41|442.53|440.83|441.99|440.29|25
1731347910000|2024-11-11 17:58:30|442.08|440.38|442.2|440.5|442.21|440.51|442.07|440.37|28
1731347920000|2024-11-11 17:58:40|442.19|440.49|442.35|440.65|442.35|440.65|442.16|440.46|32
1731347930000|2024-11-11 17:58:50|442.34|440.64|442.4|440.7|442.44|440.74|442.28|440.58|18
1731347940000|2024-11-11 17:59:00|442.42|440.72|442.39|440.69|442.44|440.74|442.2|440.5|26
1731347950000|2024-11-11 17:59:10|442.38|440.68|442.31|440.61|442.4|440.7|442.31|440.61|10
1731347970000|2024-11-11 17:59:30|442.3|440.6|442.09|440.39|442.3|440.6|441.95|440.25|23
1731347980000|2024-11-11 17:59:40|442.1|440.4|442.26|440.56|442.26|440.56|442.06|440.36|28
1731347990000|2024-11-11 17:59:50|442.28|440.58|442.15|440.45|442.28|440.58|442.14|440.44|19
1731348000000|2024-11-11 18:00:00|442.13|440.43|442.05|440.35|442.18|440.48|442.04|440.34|31
1731348010000|2024-11-11 18:00:10|442.04|440.34|443.45|441.75|443.48|441.78|442.04|440.34|27
1731348020000|2024-11-11 18:00:20|443.49|441.79|442.97|441.27|443.57|441.87|442.96|441.26|25
1731348030000|2024-11-11 18:00:30|443.05|441.35|442.53|440.83|443.05|441.35|442.53|440.83|30
1731348040000|2024-11-11 18:00:40|442.49|440.79|442.18|440.48|442.61|440.91|442.18|440.48|16
1731348050000|2024-11-11 18:00:50|442.17|440.47|442.12|440.42|442.24|440.54|442.05|440.35|24
1731348060000|2024-11-11 18:01:00|442.01|440.31|442.06|440.36|442.23|440.53|441.92|440.22|32
1731348070000|2024-11-11 18:01:10|442.05|440.35|441.49|439.79|442.07|440.37|441.27|439.57|31
1731348080000|2024-11-11 18:01:20|441.5|439.8|441.04|439.34|441.74|440.04|441.03|439.33|24
1731348090000|2024-11-11 18:01:30|441.05|439.35|441.25|439.55|441.25|439.55|441.04|439.34|18
1731348100000|2024-11-11 18:01:40|441.42|439.72|441.32|439.62|441.52|439.82|441.32|439.62|10
1731348110000|2024-11-11 18:01:50|441.29|439.59|440.96|439.26|441.29|439.59|440.96|439.26|29
1731348120000|2024-11-11 18:02:00|440.91|439.21|440.67|438.97|440.91|439.21|440.66|438.96|30
1731348130000|2024-11-11 18:02:10|440.66|438.96|440.94|439.24|440.94|439.24|440.61|438.91|27
1731348140000|2024-11-11 18:02:20|440.96|439.26|440.96|439.26|441.24|439.54|440.86|439.16|24
1731348150000|2024-11-11 18:02:30|440.95|439.25|440.95|439.25|441.08|439.38|440.87|439.17|28
1731348160000|2024-11-11 18:02:40|440.96|439.26|440.86|439.16|440.98|439.28|440.74|439.04|31
1731348170000|2024-11-11 18:02:50|440.85|439.15|440.93|439.23|440.98|439.28|440.77|439.07|30
1731348180000|2024-11-11 18:03:00|440.92|439.22|440.62|438.92|441.01|439.31|440.62|438.92|32
1731348190000|2024-11-11 18:03:10|440.6|438.9|440.82|439.12|440.82|439.12|440.6|438.9|17
1731348200000|2024-11-11 18:03:20|440.81|439.11|440.81|439.11|440.87|439.17|440.69|438.99|20
1731348210000|2024-11-11 18:03:30|440.79|439.09|440.76|439.06|440.8|439.1|440.76|439.06|5
1731348220000|2024-11-11 18:03:40|440.7|439|440.22|438.52|440.7|439|440.16|438.46|16
1731348230000|2024-11-11 18:03:50|440.25|438.55|440.41|438.71|440.5|438.8|440.22|438.52|26
1731348240000|2024-11-11 18:04:00|440.46|438.76|440.41|438.71|440.55|438.85|440.1|438.4|32
1731348250000|2024-11-11 18:04:10|440.23|438.53|440.6|438.9|440.65|438.95|440.21|438.51|34
1731348260000|2024-11-11 18:04:20|440.68|438.98|440.74|439.04|440.8|439.1|440.62|438.92|25
1731348270000|2024-11-11 18:04:30|440.71|439.01|440.68|438.98|440.8|439.1|440.6|438.9|20
1731348280000|2024-11-11 18:04:40|440.67|438.97|440.48|438.78|440.71|439.01|440.48|438.78|28
1731348290000|2024-11-11 18:04:50|440.34|438.64|440.54|438.84|440.55|438.85|440.28|438.58|19
1731348300000|2024-11-11 18:05:00|440.55|438.85|440.69|438.99|440.69|438.99|440.51|438.81|26
1731348310000|2024-11-11 18:05:10|440.72|439.02|440.77|439.07|440.8|439.1|440.67|438.97|19
1731348320000|2024-11-11 18:05:20|440.79|439.09|440.46|438.76|440.79|439.09|440.45|438.75|31
1731348330000|2024-11-11 18:05:30|440.44|438.74|440.55|438.85|440.58|438.88|440.38|438.68|19
1731348340000|2024-11-11 18:05:40|440.54|438.84|440.67|438.97|441.07|439.37|440.54|438.84|19
1731348350000|2024-11-11 18:05:50|440.66|438.96|440.48|438.78|440.67|438.97|440.4|438.7|20
1731348360000|2024-11-11 18:06:00|440.46|438.76|440.04|438.34|440.48|438.78|439.96|438.26|33
1731348370000|2024-11-11 18:06:10|440.11|438.41|440.22|438.52|440.43|438.73|440.11|438.41|33
1731348380000|2024-11-11 18:06:20|440.21|438.51|440.8|439.1|440.82|439.12|440.2|438.5|26
1731348390000|2024-11-11 18:06:30|440.82|439.12|440.27|438.57|440.95|439.25|440.26|438.56|27
1731348400000|2024-11-11 18:06:40|440.26|438.56|440.23|438.53|440.26|438.56|440.07|438.37|24
1731348410000|2024-11-11 18:06:50|440.22|438.52|440.25|438.55|440.31|438.61|440.09|438.39|22
1731348420000|2024-11-11 18:07:00|440.24|438.54|440.28|438.58|440.35|438.65|440.18|438.48|22
1731348430000|2024-11-11 18:07:10|440.29|438.59|440.84|439.14|440.85|439.15|440.21|438.51|29
1731348440000|2024-11-11 18:07:20|440.89|439.19|441.06|439.36|441.07|439.37|440.89|439.19|27
1731348450000|2024-11-11 18:07:30|441.07|439.37|441.02|439.32|441.1|439.4|441.02|439.32|6
1731348460000|2024-11-11 18:07:40|441.04|439.34|440.93|439.23|441.06|439.36|440.91|439.21|24
1731348470000|2024-11-11 18:07:50|440.88|439.18|440.49|438.79|440.88|439.18|440.44|438.74|25
1731348480000|2024-11-11 18:08:00|440.52|438.82|440.79|439.09|440.79|439.09|440.52|438.82|26
1731348490000|2024-11-11 18:08:10|440.8|439.1|440.99|439.29|440.99|439.29|440.73|439.03|28
1731348500000|2024-11-11 18:08:20|441|439.3|440.55|438.85|441|439.3|440.55|438.85|22
1731348510000|2024-11-11 18:08:30|440.61|438.91|440.52|438.82|440.73|439.03|440.52|438.82|25
1731348520000|2024-11-11 18:08:40|440.51|438.81|440.52|438.82|440.58|438.88|440.43|438.73|21
1731348530000|2024-11-11 18:08:50|440.49|438.79|440.54|438.84|440.56|438.86|440.46|438.76|19
1731348540000|2024-11-11 18:09:00|440.53|438.83|440.47|438.77|440.53|438.83|440.45|438.75|16
1731348550000|2024-11-11 18:09:10|440.57|438.87|440.72|439.02|440.76|439.06|440.41|438.71|25
1731348560000|2024-11-11 18:09:20|440.71|439.01|441.01|439.31|441.01|439.31|440.71|439.01|23
1731348570000|2024-11-11 18:09:30|441.02|439.32|441.02|439.32|441.1|439.4|441.01|439.31|18
1731348580000|2024-11-11 18:09:40|440.95|439.25|441.4|439.7|441.4|439.7|440.95|439.25|22
1731348590000|2024-11-11 18:09:50|441.42|439.72|441.36|439.66|441.42|439.72|441.36|439.66|3
1731348600000|2024-11-11 18:10:00|441.35|439.65|441.25|439.55|441.39|439.69|441.24|439.54|23
1731348610000|2024-11-11 18:10:10|441.26|439.56|441.08|439.38|441.3|439.6|440.97|439.27|29
1731348620000|2024-11-11 18:10:20|441.1|439.4|440.89|439.19|441.1|439.4|440.86|439.16|26
1731348630000|2024-11-11 18:10:30|440.86|439.16|441.06|439.36|441.08|439.38|440.74|439.04|17
1731348640000|2024-11-11 18:10:40|441.05|439.35|441.14|439.44|441.14|439.44|440.99|439.29|22
1731348650000|2024-11-11 18:10:50|441.15|439.45|441.24|439.54|441.36|439.66|441.14|439.44|25
1731348660000|2024-11-11 18:11:00|441.22|439.52|441.09|439.39|441.37|439.67|441.05|439.35|31
1731348670000|2024-11-11 18:11:10|441.08|439.38|440.92|439.22|441.1|439.4|440.91|439.21|21
1731348680000|2024-11-11 18:11:20|440.91|439.21|441.16|439.46|441.3|439.6|440.91|439.21|25
1731348690000|2024-11-11 18:11:30|441.17|439.47|441.3|439.6|441.38|439.68|441.16|439.46|24
1731348700000|2024-11-11 18:11:40|441.26|439.56|441.2|439.5|441.3|439.6|441.14|439.44|30
1731348710000|2024-11-11 18:11:50|441.21|439.51|441.29|439.59|441.32|439.62|441.21|439.51|26
1731348720000|2024-11-11 18:12:00|441.28|439.58|441.37|439.67|441.37|439.67|441.27|439.57|16
1731348730000|2024-11-11 18:12:10|441.38|439.68|441.42|439.72|441.42|439.72|441.37|439.67|4
1731348740000|2024-11-11 18:12:20|441.41|439.71|441.32|439.62|441.41|439.71|441.32|439.62|8
1731348760000|2024-11-11 18:12:40|441.06|439.36|440.62|438.92|441.06|439.36|440.4|438.7|25
1731348770000|2024-11-11 18:12:50|440.6|438.9|440.43|438.73|440.6|438.9|440.41|438.71|23
1731348780000|2024-11-11 18:13:00|440.42|438.72|440.71|439.01|440.72|439.02|440.42|438.72|26
1731348790000|2024-11-11 18:13:10|440.7|439|440.63|438.93|440.73|439.03|440.62|438.92|27
1731348800000|2024-11-11 18:13:20|440.6|438.9|440.6|438.9|440.64|438.94|440.59|438.89|19
1731348810000|2024-11-11 18:13:30|440.62|438.92|440.83|439.13|440.85|439.15|440.6|438.9|25
1731348820000|2024-11-11 18:13:40|440.84|439.14|440.78|439.08|440.89|439.19|440.77|439.07|22
1731348830000|2024-11-11 18:13:50|440.79|439.09|440.86|439.16|440.86|439.16|440.74|439.04|17
1731348840000|2024-11-11 18:14:00|440.85|439.15|441.02|439.32|441.02|439.32|440.85|439.15|28
1731348850000|2024-11-11 18:14:10|441.01|439.31|441.24|439.54|441.25|439.55|440.98|439.28|20
1731348860000|2024-11-11 18:14:20|441.26|439.56|441.22|439.52|441.31|439.61|441.22|439.52|22
1731348870000|2024-11-11 18:14:30|441.23|439.53|440.85|439.15|441.24|439.54|440.83|439.13|23
1731348880000|2024-11-11 18:14:40|440.84|439.14|440.93|439.23|440.93|439.23|440.83|439.13|23
1731348890000|2024-11-11 18:14:50|440.92|439.22|441.04|439.34|441.04|439.34|440.92|439.22|19
1731348900000|2024-11-11 18:15:00|441.03|439.33|440.95|439.25|441.03|439.33|440.89|439.19|24
1731348910000|2024-11-11 18:15:10|440.97|439.27|440.9|439.2|440.97|439.27|440.9|439.2|18
1731348920000|2024-11-11 18:15:20|440.87|439.17|440.67|438.97|440.93|439.23|440.54|438.84|21
1731348930000|2024-11-11 18:15:30|440.66|438.96|440.78|439.08|440.78|439.08|440.61|438.91|18
1731348940000|2024-11-11 18:15:40|440.85|439.15|440.82|439.12|440.85|439.15|440.8|439.1|19
1731348950000|2024-11-11 18:15:50|440.81|439.11|440.57|438.87|440.82|439.12|440.56|438.86|19
1731348960000|2024-11-11 18:16:00|440.62|438.92|440.15|438.45|440.62|438.92|440.15|438.45|18
1731348970000|2024-11-11 18:16:10|440.11|438.41|440.05|438.35|440.24|438.54|440.05|438.35|25
1731348980000|2024-11-11 18:16:20|440.04|438.34|440.04|438.34|440.05|438.35|439.98|438.28|12
1731348990000|2024-11-11 18:16:30|440.03|438.33|440.17|438.47|440.17|438.47|440.03|438.33|10
1731349000000|2024-11-11 18:16:40|440.11|438.41|440.14|438.44|440.15|438.45|440.03|438.33|25
1731349010000|2024-11-11 18:16:50|440.13|438.43|440.04|438.34|440.13|438.43|440.01|438.31|16
1731349020000|2024-11-11 18:17:00|440.02|438.32|439.79|438.09|440.06|438.36|439.79|438.09|14
1731349030000|2024-11-11 18:17:10|439.53|437.83|439.22|437.52|439.86|438.16|439.19|437.49|32
1731349040000|2024-11-11 18:17:20|439.21|437.51|438.91|437.21|439.21|437.51|438.89|437.19|11
1731349050000|2024-11-11 18:17:30|438.98|437.28|437.98|436.28|439.2|437.5|437.79|436.09|30
1731349060000|2024-11-11 18:17:40|437.92|436.22|437.83|436.13|437.95|436.25|437.64|435.94|18
1731349070000|2024-11-11 18:17:50|437.86|436.16|438.14|436.44|438.15|436.45|437.86|436.16|25
1731349080000|2024-11-11 18:18:00|438.15|436.45|437.97|436.27|438.16|436.46|437.96|436.26|18
1731349090000|2024-11-11 18:18:10|438.01|436.31|437.78|436.08|438.05|436.35|437.72|436.02|32
1731349100000|2024-11-11 18:18:20|437.77|436.07|437.82|436.12|437.99|436.29|437.7|436|30
1731349110000|2024-11-11 18:18:30|437.84|436.14|437.85|436.15|437.95|436.25|437.76|436.06|23
1731349120000|2024-11-11 18:18:40|437.87|436.17|438.09|436.39|438.12|436.42|437.87|436.17|27
1731349130000|2024-11-11 18:18:50|438.06|436.36|437.61|435.91|438.06|436.36|437.61|435.91|23
1731349140000|2024-11-11 18:19:00|437.38|435.68|437.18|435.48|437.43|435.73|437.14|435.44|30
1731349150000|2024-11-11 18:19:10|437.21|435.51|437.16|435.46|437.45|435.75|437.13|435.43|24
1731349160000|2024-11-11 18:19:20|437.15|435.45|436.69|434.99|437.15|435.45|436.68|434.98|24
1731349170000|2024-11-11 18:19:30|436.7|435|436.9|435.2|437.15|435.45|436.7|435|25
1731349180000|2024-11-11 18:19:40|436.91|435.21|437.08|435.38|437.15|435.45|436.91|435.21|26
1731349190000|2024-11-11 18:19:50|437.09|435.39|437.13|435.43|437.17|435.47|437.02|435.32|17
1731349200000|2024-11-11 18:20:00|437.14|435.44|437.62|435.92|437.62|435.92|437.1|435.4|22
1731349210000|2024-11-11 18:20:10|437.71|436.01|437.85|436.15|437.86|436.16|437.61|435.91|30
1731349220000|2024-11-11 18:20:20|437.9|436.2|438.21|436.51|438.31|436.61|437.89|436.19|27
1731349230000|2024-11-11 18:20:30|438.2|436.5|438.36|436.66|438.72|437.02|438.2|436.5|28
1731349240000|2024-11-11 18:20:40|438.37|436.67|438.28|436.58|438.49|436.79|438.28|436.58|27
1731349250000|2024-11-11 18:20:50|438.38|436.68|438.41|436.71|438.45|436.75|438.32|436.62|23
1731349260000|2024-11-11 18:21:00|438.43|436.73|438.77|437.07|438.77|437.07|438.25|436.55|26
1731349270000|2024-11-11 18:21:10|438.88|437.18|439.23|437.53|439.25|437.55|438.88|437.18|36
1731349280000|2024-11-11 18:21:20|439.24|437.54|438.64|436.94|439.36|437.66|438.64|436.94|27
1731349290000|2024-11-11 18:21:30|438.63|436.93|438.52|436.82|438.63|436.93|438.52|436.82|15
1731349300000|2024-11-11 18:21:40|438.51|436.81|438.17|436.47|438.6|436.9|438.17|436.47|15
1731349310000|2024-11-11 18:21:50|438.18|436.48|438.02|436.32|438.23|436.53|437.98|436.28|13
1731349320000|2024-11-11 18:22:00|438.06|436.36|438.01|436.31|438.1|436.4|437.91|436.21|17
1731349330000|2024-11-11 18:22:10|437.98|436.28|437.82|436.12|437.98|436.28|437.77|436.07|23
1731349340000|2024-11-11 18:22:20|437.81|436.11|437.83|436.13|437.83|436.13|437.68|435.98|11
1731349350000|2024-11-11 18:22:30|437.82|436.12|437.72|436.02|437.82|436.12|437.71|436.01|10
1731349360000|2024-11-11 18:22:40|437.8|436.1|437.73|436.03|437.81|436.11|437.67|435.97|17
1731349370000|2024-11-11 18:22:50|437.77|436.07|437.8|436.1|437.8|436.1|437.77|436.07|7
1731349380000|2024-11-11 18:23:00|437.81|436.11|437.7|436|437.83|436.13|437.7|436|12
1731349390000|2024-11-11 18:23:10|437.67|435.97|437.45|435.75|437.67|435.97|437.25|435.55|17
1731349400000|2024-11-11 18:23:20|437.43|435.73|437.43|435.73|437.44|435.74|437.26|435.56|12
1731349410000|2024-11-11 18:23:30|437.44|435.74|437.55|435.85|437.55|435.85|437.43|435.73|11
1731349420000|2024-11-11 18:23:40|437.72|436.02|437.82|436.12|437.82|436.12|437.66|435.96|15
1731349430000|2024-11-11 18:23:50|438|436.3|438.33|436.63|438.33|436.63|438|436.3|16
1731349440000|2024-11-11 18:24:00|438.34|436.64|438.37|436.67|438.39|436.69|438.23|436.53|23
1731349450000|2024-11-11 18:24:10|438.36|436.66|438.48|436.78|438.61|436.91|438.3|436.6|24
1731349460000|2024-11-11 18:24:20|438.53|436.83|438.04|436.34|438.57|436.87|438.04|436.34|32
1731349470000|2024-11-11 18:24:30|438.03|436.33|437.82|436.12|438.07|436.37|437.82|436.12|28
1731349480000|2024-11-11 18:24:40|437.84|436.14|437.97|436.27|438.16|436.46|437.84|436.14|25
1731349490000|2024-11-11 18:24:50|437.96|436.26|437.77|436.07|437.96|436.26|437.69|435.99|24
1731349500000|2024-11-11 18:25:00|437.74|436.04|437.82|436.12|437.83|436.13|437.7|436|26
1731349510000|2024-11-11 18:25:10|437.83|436.13|437.95|436.25|438.08|436.38|437.81|436.11|31
1731349520000|2024-11-11 18:25:20|437.94|436.24|437.83|436.13|438.06|436.36|437.8|436.1|29
1731349530000|2024-11-11 18:25:30|437.73|436.03|437.54|435.84|437.73|436.03|437.45|435.75|22
1731349540000|2024-11-11 18:25:40|437.53|435.83|437.86|436.16|437.93|436.23|437.53|435.83|25
1731349550000|2024-11-11 18:25:50|437.85|436.15|438|436.3|438.15|436.45|437.83|436.13|25
1731349560000|2024-11-11 18:26:00|437.99|436.29|438.14|436.44|438.14|436.44|437.73|436.03|33
1731349570000|2024-11-11 18:26:10|438.12|436.42|437.62|435.92|438.12|436.42|437.62|435.92|27
1731349580000|2024-11-11 18:26:20|437.63|435.93|437.19|435.49|437.7|436|437.19|435.49|25
1731349590000|2024-11-11 18:26:30|437.18|435.48|437.62|435.92|437.62|435.92|436.99|435.29|24
1731349600000|2024-11-11 18:26:40|437.63|435.93|438.22|436.52|438.22|436.52|437.63|435.93|15
1731349610000|2024-11-11 18:26:50|438.23|436.53|438.35|436.65|438.49|436.79|438.22|436.52|20
1731349620000|2024-11-11 18:27:00|438.33|436.63|438.47|436.77|438.47|436.77|438.12|436.42|28
1731349630000|2024-11-11 18:27:10|438.5|436.8|438.27|436.57|438.53|436.83|438.2|436.5|24
1731349640000|2024-11-11 18:27:20|438.26|436.56|438.57|436.87|438.57|436.87|438.26|436.56|13
1731349650000|2024-11-11 18:27:30|438.58|436.88|438.96|437.26|439.16|437.46|438.58|436.88|23
1731349660000|2024-11-11 18:27:40|438.99|437.29|438.78|437.08|439.1|437.4|438.77|437.07|21
1731349670000|2024-11-11 18:27:50|438.8|437.1|438.88|437.18|438.91|437.21|438.8|437.1|15
1731349680000|2024-11-11 18:28:00|438.85|437.15|439.36|437.66|439.36|437.66|438.85|437.15|20
1731349690000|2024-11-11 18:28:10|439.37|437.67|439.22|437.52|439.37|437.67|439.13|437.43|25
1731349700000|2024-11-11 18:28:20|439.21|437.51|439.31|437.61|439.32|437.62|439.15|437.45|19
1731349710000|2024-11-11 18:28:30|439.3|437.6|439.26|437.56|439.33|437.63|439.21|437.51|21
1731349720000|2024-11-11 18:28:40|439.28|437.58|439.17|437.47|439.28|437.58|439.15|437.45|13
1731349730000|2024-11-11 18:28:50|439.29|437.59|439.41|437.71|439.41|437.71|439.28|437.58|5
1731349740000|2024-11-11 18:29:00|439.39|437.69|439.4|437.7|439.4|437.7|439.37|437.67|4
1731349750000|2024-11-11 18:29:10|439.38|437.68|439.24|437.54|439.38|437.68|439.24|437.54|18
1731349760000|2024-11-11 18:29:20|439.23|437.53|439.15|437.45|439.23|437.53|439.15|437.45|4
1731349770000|2024-11-11 18:29:30|439.08|437.38|439.01|437.31|439.11|437.41|438.92|437.22|19
1731349780000|2024-11-11 18:29:40|439|437.3|438.97|437.27|439.02|437.32|438.95|437.25|15
1731349790000|2024-11-11 18:29:50|438.96|437.26|439.29|437.59|439.3|437.6|438.96|437.26|19
1731349800000|2024-11-11 18:30:00|439.24|437.54|439.13|437.43|439.24|437.54|439.01|437.31|22
1731349810000|2024-11-11 18:30:10|439.12|437.42|438.79|437.09|439.19|437.49|438.77|437.07|20
1731349820000|2024-11-11 18:30:20|438.8|437.1|438.82|437.12|438.93|437.23|438.72|437.02|19
1731349830000|2024-11-11 18:30:30|438.83|437.13|438.6|436.9|438.86|437.16|438.46|436.76|9
1731349840000|2024-11-11 18:30:40|438.67|436.97|438.88|437.18|439|437.3|438.62|436.92|12
1731349850000|2024-11-11 18:30:50|438.89|437.19|438.93|437.23|438.93|437.23|438.79|437.09|18
1731349860000|2024-11-11 18:31:00|439.09|437.39|439.15|437.45|439.32|437.62|439.09|437.39|24
1731349870000|2024-11-11 18:31:10|439.14|437.44|438.82|437.12|439.14|437.44|438.74|437.04|35
1731349880000|2024-11-11 18:31:20|438.74|437.04|438.87|437.17|438.98|437.28|438.74|437.04|17
1731349890000|2024-11-11 18:31:30|438.85|437.15|439.16|437.46|439.18|437.48|438.77|437.07|29
1731349900000|2024-11-11 18:31:40|439.18|437.48|439.83|438.13|439.87|438.17|439.18|437.48|24
1731349910000|2024-11-11 18:31:50|439.84|438.14|439.98|438.28|440.11|438.41|439.84|438.14|29
1731349920000|2024-11-11 18:32:00|439.97|438.27|439.76|438.06|440.05|438.35|439.7|438|29
1731349930000|2024-11-11 18:32:10|439.75|438.05|439.95|438.25|439.95|438.25|439.63|437.93|35
1731349940000|2024-11-11 18:32:20|439.97|438.27|440|438.3|440.05|438.35|439.95|438.25|27
1731349950000|2024-11-11 18:32:30|440.01|438.31|440.06|438.36|440.07|438.37|439.97|438.27|14
1731349960000|2024-11-11 18:32:40|440.03|438.33|439.96|438.26|440.03|438.33|439.94|438.24|18
1731349970000|2024-11-11 18:32:50|439.97|438.27|439.84|438.14|440.01|438.31|439.74|438.04|25
1731349980000|2024-11-11 18:33:00|439.83|438.13|440.09|438.39|440.1|438.4|439.83|438.13|22
1731349990000|2024-11-11 18:33:10|440.08|438.38|440.05|438.35|440.09|438.39|439.95|438.25|18
1731350000000|2024-11-11 18:33:20|440.08|438.38|439.97|438.27|440.11|438.41|439.96|438.26|19
1731350010000|2024-11-11 18:33:30|439.98|438.28|439.88|438.18|439.98|438.28|439.81|438.11|16
1731350020000|2024-11-11 18:33:40|439.87|438.17|440.03|438.33|440.06|438.36|439.87|438.17|15
1731350030000|2024-11-11 18:33:50|440.02|438.32|440.13|438.43|440.13|438.43|439.98|438.28|14
1731350040000|2024-11-11 18:34:00|440.12|438.42|439.88|438.18|440.16|438.46|439.88|438.18|24
1731350050000|2024-11-11 18:34:10|439.87|438.17|440.04|438.34|440.05|438.35|439.77|438.07|21
1731350060000|2024-11-11 18:34:20|440.06|438.36|440.17|438.47|440.17|438.47|440.06|438.36|6
1731350070000|2024-11-11 18:34:30|440.16|438.46|440.17|438.47|440.17|438.47|440.16|438.46|2
1731350080000|2024-11-11 18:34:40|440.16|438.46|440.1|438.4|440.16|438.46|440.1|438.4|10
1731350090000|2024-11-11 18:34:50|440.11|438.41|440.17|438.47|440.17|438.47|440.1|438.4|5
1731350100000|2024-11-11 18:35:00|440.15|438.45|440.11|438.41|440.15|438.45|440.09|438.39|4
1731350110000|2024-11-11 18:35:10|440.1|438.4|439.81|438.11|440.1|438.4|439.71|438.01|23
1731350120000|2024-11-11 18:35:20|439.77|438.07|439.42|437.72|439.77|438.07|439.42|437.72|19
1731350130000|2024-11-11 18:35:30|439.43|437.73|439.76|438.06|439.76|438.06|439.43|437.73|20
1731350140000|2024-11-11 18:35:40|439.78|438.08|439.6|437.9|439.87|438.17|439.6|437.9|30
1731350150000|2024-11-11 18:35:50|439.61|437.91|439.88|438.18|440.04|438.34|439.61|437.91|29
1731350160000|2024-11-11 18:36:00|439.83|438.13|439.57|437.87|439.86|438.16|439.51|437.81|32
1731350170000|2024-11-11 18:36:10|439.58|437.88|440.04|438.34|440.06|438.36|439.56|437.86|30
1731350180000|2024-11-11 18:36:20|440.02|438.32|440.07|438.37|440.15|438.45|440|438.3|28
1731350190000|2024-11-11 18:36:30|440.06|438.36|440.17|438.47|440.17|438.47|440.06|438.36|18
1731350200000|2024-11-11 18:36:40|440.16|438.46|440.17|438.47|440.17|438.47|440|438.3|20
1731350210000|2024-11-11 18:36:50|440.15|438.45|440.14|438.44|440.17|438.47|440.14|438.44|3
1731350220000|2024-11-11 18:37:00|440.15|438.45|440|438.3|440.17|438.47|439.97|438.27|23
1731350230000|2024-11-11 18:37:10|439.94|438.24|440.15|438.45|440.17|438.47|439.85|438.15|21
1731350240000|2024-11-11 18:37:20|440.16|438.46|440.17|438.47|440.17|438.47|440.09|438.39|16
1731350250000|2024-11-11 18:37:30|440.12|438.42|440.1|438.4|440.12|438.42|440.09|438.39|5
1731350260000|2024-11-11 18:37:40|440.09|438.39|439.83|438.13|440.13|438.43|439.78|438.08|23
1731350270000|2024-11-11 18:37:50|439.84|438.14|440.01|438.31|440.01|438.31|439.73|438.03|20
1731350280000|2024-11-11 18:38:00|440|438.3|439.95|438.25|440|438.3|439.94|438.24|9
1731350290000|2024-11-11 18:38:10|439.93|438.23|439.98|438.28|439.98|438.28|439.79|438.09|14
1731350300000|2024-11-11 18:38:20|440.02|438.32|440.17|438.47|440.17|438.47|440.02|438.32|4
1731350350000|2024-11-11 18:39:10|440.62|438.92|440.67|438.97|440.69|438.99|440.62|438.92|5
1731350360000|2024-11-11 18:39:20|440.62|438.92|440.45|438.75|440.62|438.92|440.41|438.71|18
1731350370000|2024-11-11 18:39:30|440.43|438.73|440.5|438.8|440.5|438.8|440.32|438.62|16
1731350380000|2024-11-11 18:39:40|440.59|438.89|441.21|439.51|441.28|439.58|440.59|438.89|17
1731350390000|2024-11-11 18:39:50|441.18|439.48|441.06|439.36|441.2|439.5|440.8|439.1|28
1731350400000|2024-11-11 18:40:00|441.09|439.39|440.79|439.09|441.09|439.39|440.79|439.09|22
1731350410000|2024-11-11 18:40:10|440.83|439.13|441.14|439.44|441.16|439.46|440.83|439.13|19
1731350420000|2024-11-11 18:40:20|441.17|439.47|441.15|439.45|441.17|439.47|441.01|439.31|22
1731350430000|2024-11-11 18:40:30|441.2|439.5|441.3|439.6|441.3|439.6|441.2|439.5|3
1731350440000|2024-11-11 18:40:40|441.53|439.83|441.6|439.9|441.92|440.22|441.49|439.79|21
1731350450000|2024-11-11 18:40:50|441.61|439.91|441.88|440.18|441.98|440.28|441.53|439.83|22
1731350460000|2024-11-11 18:41:00|441.89|440.19|442.49|440.79|442.49|440.79|441.89|440.19|21
1731350470000|2024-11-11 18:41:10|442.48|440.78|442.48|440.78|442.48|440.78|442.48|440.78|1
1731350480000|2024-11-11 18:41:20|442.37|440.67|442.14|440.44|442.37|440.67|442.07|440.37|32
1731350490000|2024-11-11 18:41:30|442.15|440.45|442.51|440.81|442.77|441.07|442.14|440.44|24
1731350500000|2024-11-11 18:41:40|442.5|440.8|442.38|440.68|442.5|440.8|442.31|440.61|24
1731350510000|2024-11-11 18:41:50|442.37|440.67|442.08|440.38|442.45|440.75|442.08|440.38|21
1731350520000|2024-11-11 18:42:00|442.07|440.37|442.45|440.75|442.48|440.78|441.94|440.24|31
1731350530000|2024-11-11 18:42:10|442.41|440.71|441.6|439.9|442.41|440.71|441.6|439.9|26
1731350540000|2024-11-11 18:42:20|441.62|439.92|441.75|440.05|441.83|440.13|441.62|439.92|21
1731350550000|2024-11-11 18:42:30|441.74|440.04|441.38|439.68|441.74|440.04|441.36|439.66|24
1731350560000|2024-11-11 18:42:40|441.37|439.67|441.27|439.57|441.46|439.76|441.08|439.38|16
1731350570000|2024-11-11 18:42:50|441.31|439.61|441.68|439.98|441.68|439.98|441.3|439.6|15
1731350580000|2024-11-11 18:43:00|441.65|439.95|441.68|439.98|441.68|439.98|441.59|439.89|13
1731350590000|2024-11-11 18:43:10|441.85|440.15|441.87|440.17|441.95|440.25|441.85|440.15|13
1731350600000|2024-11-11 18:43:20|441.88|440.18|441.95|440.25|441.95|440.25|441.88|440.18|14
1731350610000|2024-11-11 18:43:30|441.94|440.24|441.99|440.29|442.23|440.53|441.94|440.24|11
1731350620000|2024-11-11 18:43:40|441.98|440.28|441.89|440.19|442.01|440.31|441.87|440.17|21
1731350630000|2024-11-11 18:43:50|441.88|440.18|441.87|440.17|441.95|440.25|441.8|440.1|19
1731350640000|2024-11-11 18:44:00|441.86|440.16|441.8|440.1|441.91|440.21|441.69|439.99|25
1731350650000|2024-11-11 18:44:10|441.82|440.12|441.95|440.25|441.95|440.25|441.81|440.11|17
1731350660000|2024-11-11 18:44:20|441.92|440.22|441.77|440.07|441.95|440.25|441.75|440.05|20
1731350670000|2024-11-11 18:44:30|441.79|440.09|441.91|440.21|441.92|440.22|441.77|440.07|17
1731350680000|2024-11-11 18:44:40|441.9|440.2|441.95|440.25|441.95|440.25|441.9|440.2|6
1731350690000|2024-11-11 18:44:50|442.09|440.39|442.21|440.51|442.37|440.67|442.09|440.39|13
1731350700000|2024-11-11 18:45:00|442.16|440.46|441.95|440.25|442.17|440.47|441.92|440.22|19
1731350710000|2024-11-11 18:45:10|441.96|440.26|441.75|440.05|441.96|440.26|441.73|440.03|25
1731350720000|2024-11-11 18:45:20|441.71|440.01|441.57|439.87|441.75|440.05|441.57|439.87|28
1731350730000|2024-11-11 18:45:30|441.58|439.88|441.64|439.94|441.66|439.96|441.58|439.88|13
1731350740000|2024-11-11 18:45:40|441.63|439.93|442.07|440.37|442.08|440.38|441.63|439.93|12
1731350750000|2024-11-11 18:45:50|442.01|440.31|441.46|439.76|442.01|440.31|441.46|439.76|29
1731350760000|2024-11-11 18:46:00|441.49|439.79|441.44|439.74|441.89|440.19|441.44|439.74|29
1731350770000|2024-11-11 18:46:10|441.43|439.73|441.58|439.88|441.58|439.88|441.34|439.64|30
1731350780000|2024-11-11 18:46:20|441.61|439.91|441.75|440.05|441.82|440.12|441.6|439.9|18
1731350790000|2024-11-11 18:46:30|441.86|440.16|441.38|439.68|441.94|440.24|441.38|439.68|29
1731350800000|2024-11-11 18:46:40|441.39|439.69|441.48|439.78|441.48|439.78|441.39|439.69|22
1731350810000|2024-11-11 18:46:50|441.49|439.79|441.5|439.8|441.52|439.82|441.47|439.77|10
1731350820000|2024-11-11 18:47:00|441.39|439.69|441.64|439.94|441.79|440.09|441.39|439.69|30
1731350830000|2024-11-11 18:47:10|441.62|439.92|441.74|440.04|441.78|440.08|441.5|439.8|35
1731350840000|2024-11-11 18:47:20|441.73|440.03|441.53|439.83|441.73|440.03|441.44|439.74|30
1731350850000|2024-11-11 18:47:30|441.54|439.84|441.69|439.99|441.73|440.03|441.52|439.82|24
1731350860000|2024-11-11 18:47:40|441.63|439.93|441.78|440.08|441.78|440.08|441.63|439.93|14
1731350870000|2024-11-11 18:47:50|441.79|440.09|441.66|439.96|441.79|440.09|441.66|439.96|17
1731350880000|2024-11-11 18:48:00|441.65|439.95|441.78|440.08|441.81|440.11|441.59|439.89|24
1731350890000|2024-11-11 18:48:10|441.65|439.95|441.78|440.08|441.79|440.09|441.51|439.81|29
1731350900000|2024-11-11 18:48:20|441.81|440.11|441.77|440.07|441.81|440.11|441.74|440.04|11
1731350910000|2024-11-11 18:48:30|441.78|440.08|441.8|440.1|441.8|440.1|441.69|439.99|20
1731350920000|2024-11-11 18:48:40|441.81|440.11|442.46|440.76|442.46|440.76|441.81|440.11|7
1731350930000|2024-11-11 18:48:50|442.5|440.8|442.28|440.58|442.7|441|442.27|440.57|28
1731350940000|2024-11-11 18:49:00|442.27|440.57|441.99|440.29|442.27|440.57|441.99|440.29|26
1731350950000|2024-11-11 18:49:10|442.04|440.34|442.29|440.59|442.34|440.64|441.94|440.24|23
1731350960000|2024-11-11 18:49:20|442.35|440.65|442.41|440.71|442.41|440.71|442.35|440.65|2
1731350970000|2024-11-11 18:49:30|442.37|440.67|442.41|440.71|442.41|440.71|442.31|440.61|13
1731350990000|2024-11-11 18:49:50|442.4|440.7|442.89|441.19|442.89|441.19|442.39|440.69|5
1731351000000|2024-11-11 18:50:00|442.84|441.14|442.61|440.91|442.88|441.18|442.52|440.82|29
1731351010000|2024-11-11 18:50:10|442.62|440.92|442.57|440.87|442.65|440.95|442.57|440.87|10
1731351020000|2024-11-11 18:50:20|442.55|440.85|442.26|440.56|442.56|440.86|442.15|440.45|26
1731351030000|2024-11-11 18:50:30|442.3|440.6|442.28|440.58|442.3|440.6|442.1|440.4|19
1731351040000|2024-11-11 18:50:40|442.33|440.63|442.32|440.62|442.49|440.79|442.32|440.62|21
1731351050000|2024-11-11 18:50:50|442.31|440.61|442.19|440.49|442.34|440.64|442.18|440.48|23
1731351060000|2024-11-11 18:51:00|442.18|440.48|442.29|440.59|442.44|440.74|442.16|440.46|23
1731351070000|2024-11-11 18:51:10|442.31|440.61|442.24|440.54|442.36|440.66|442.21|440.51|25
1731351080000|2024-11-11 18:51:20|442.23|440.53|441.74|440.04|442.23|440.53|441.73|440.03|29
1731351090000|2024-11-11 18:51:30|441.73|440.03|442.22|440.52|442.22|440.52|441.73|440.03|16
1731351100000|2024-11-11 18:51:40|442.23|440.53|442.29|440.59|442.3|440.6|442.21|440.51|20
1731351110000|2024-11-11 18:51:50|442.27|440.57|442.63|440.93|442.64|440.94|442.27|440.57|25
1731351120000|2024-11-11 18:52:00|442.66|440.96|442.3|440.6|442.72|441.02|442.3|440.6|28
1731351130000|2024-11-11 18:52:10|442.29|440.59|442.36|440.66|442.36|440.66|442.27|440.57|10
1731351140000|2024-11-11 18:52:20|442.43|440.73|442.73|441.03|442.79|441.09|442.43|440.73|17
1731351150000|2024-11-11 18:52:30|442.79|441.09|442.84|441.14|443.17|441.47|442.79|441.09|18
1731351160000|2024-11-11 18:52:40|442.67|440.97|442.89|441.19|442.93|441.23|442.67|440.97|17
1731351170000|2024-11-11 18:52:50|442.88|441.18|442.54|440.84|442.88|441.18|442.5|440.8|16
1731351180000|2024-11-11 18:53:00|442.53|440.83|442.93|441.23|442.96|441.26|442.53|440.83|21
1731351190000|2024-11-11 18:53:10|442.94|441.24|442.89|441.19|442.96|441.26|442.73|441.03|22
1731351200000|2024-11-11 18:53:20|442.92|441.22|442.78|441.08|442.94|441.24|442.76|441.06|14
1731351210000|2024-11-11 18:53:30|442.86|441.16|442.41|440.71|442.95|441.25|442.41|440.71|23
1731351220000|2024-11-11 18:53:40|442.4|440.7|442.55|440.85|442.55|440.85|442.39|440.69|9
1731351230000|2024-11-11 18:53:50|442.58|440.88|442.4|440.7|442.61|440.91|442.12|440.42|25
1731351240000|2024-11-11 18:54:00|442.39|440.69|442.14|440.44|442.42|440.72|442.13|440.43|25
1731351250000|2024-11-11 18:54:10|442.16|440.46|441.85|440.15|442.21|440.51|441.85|440.15|22
1731351260000|2024-11-11 18:54:20|441.83|440.13|442.58|440.88|442.58|440.88|441.83|440.13|21
1731351270000|2024-11-11 18:54:30|442.55|440.85|442.18|440.48|442.55|440.85|442.06|440.36|28
1731351280000|2024-11-11 18:54:40|442.16|440.46|442.34|440.64|442.34|440.64|442.16|440.46|11
1731351290000|2024-11-11 18:54:50|442.46|440.76|442.36|440.66|442.46|440.76|442.36|440.66|6
1731351300000|2024-11-11 18:55:00|442.27|440.57|441.99|440.29|442.36|440.66|441.96|440.26|17
1731351310000|2024-11-11 18:55:10|441.98|440.28|442|440.3|442|440.3|441.97|440.27|9
1731351320000|2024-11-11 18:55:20|441.98|440.28|441.97|440.27|441.98|440.28|441.97|440.27|2
1731351330000|2024-11-11 18:55:30|441.96|440.26|441.96|440.26|441.97|440.27|441.96|440.26|3
1731351340000|2024-11-11 18:55:40|441.86|440.16|441.76|440.06|441.86|440.16|441.76|440.06|4
1731351350000|2024-11-11 18:55:50|441.77|440.07|441.94|440.24|441.95|440.25|441.77|440.07|11
1731351360000|2024-11-11 18:56:00|441.95|440.25|441.95|440.25|441.95|440.25|441.84|440.14|15
1731351370000|2024-11-11 18:56:10|441.96|440.26|442.06|440.36|442.12|440.42|441.96|440.26|9
1731351380000|2024-11-11 18:56:20|442.05|440.35|442.17|440.47|442.2|440.5|442.05|440.35|10
1731351390000|2024-11-11 18:56:30|442.2|440.5|442.06|440.36|442.23|440.53|442.06|440.36|14
1731351410000|2024-11-11 18:56:50|442.16|440.46|442.04|440.34|442.16|440.46|442.04|440.34|4
1731351420000|2024-11-11 18:57:00|442.19|440.49|442.6|440.9|442.6|440.9|442.17|440.47|9
1731351440000|2024-11-11 18:57:20|442.68|440.98|442.89|441.19|442.89|441.19|442.68|440.98|10
1731351450000|2024-11-11 18:57:30|442.91|441.21|442.91|441.21|442.93|441.23|442.89|441.19|6
1731351460000|2024-11-11 18:57:40|442.9|441.2|442.89|441.19|442.9|441.2|442.89|441.19|2
1731351470000|2024-11-11 18:57:50|442.92|441.22|442.94|441.24|442.95|441.25|442.92|441.22|8
1731351480000|2024-11-11 18:58:00|442.93|441.23|442.94|441.24|442.95|441.25|442.89|441.19|9
1731351490000|2024-11-11 18:58:10|442.93|441.23|443.08|441.38|443.12|441.42|442.91|441.21|16
1731351500000|2024-11-11 18:58:20|443.04|441.34|442.88|441.18|443.05|441.35|442.87|441.17|5
1731351510000|2024-11-11 18:58:30|442.91|441.21|442.9|441.2|442.92|441.22|442.88|441.18|7
1731351520000|2024-11-11 18:58:40|442.91|441.21|443.09|441.39|443.11|441.41|442.91|441.21|14
1731351530000|2024-11-11 18:58:50|443.08|441.38|443.24|441.54|443.24|441.54|443.08|441.38|9
1731351540000|2024-11-11 18:59:00|443.22|441.52|443.15|441.45|443.22|441.52|443.15|441.45|12
1731351550000|2024-11-11 18:59:10|443.13|441.43|442.93|441.23|443.13|441.43|442.93|441.23|4
1731351570000|2024-11-11 18:59:30|443.02|441.32|443.04|441.34|443.07|441.37|442.96|441.26|18
1731351580000|2024-11-11 18:59:40|443.05|441.35|443.12|441.42|443.13|441.43|443|441.3|10
1731351590000|2024-11-11 18:59:50|443.15|441.45|443.24|441.54|443.24|441.54|443.15|441.45|2
1731351600000|2024-11-11 19:00:00|443.23|441.53|442.59|440.89|443.25|441.55|442.59|440.89|26
1731351610000|2024-11-11 19:00:10|442.6|440.9|442.8|441.1|442.83|441.13|442.6|440.9|20
1731351620000|2024-11-11 19:00:20|442.79|441.09|442.56|440.86|442.8|441.1|442.55|440.85|18
1731351630000|2024-11-11 19:00:30|442.57|440.87|442.66|440.96|442.66|440.96|442.57|440.87|7
1731351640000|2024-11-11 19:00:40|442.84|441.14|442.56|440.86|442.89|441.19|442.49|440.79|19
1731351650000|2024-11-11 19:00:50|442.6|440.9|442.63|440.93|442.66|440.96|442.54|440.84|22
1731351660000|2024-11-11 19:01:00|442.62|440.92|442.9|441.2|442.95|441.25|442.62|440.92|11
1731351670000|2024-11-11 19:01:10|442.92|441.22|442.91|441.21|443.16|441.46|442.89|441.19|27
1731351680000|2024-11-11 19:01:20|442.9|441.2|442.8|441.1|442.96|441.26|442.74|441.04|28
1731351690000|2024-11-11 19:01:30|442.82|441.12|442.97|441.27|442.98|441.28|442.79|441.09|26
1731351700000|2024-11-11 19:01:40|442.98|441.28|442.88|441.18|443.17|441.47|442.87|441.17|18
1731351710000|2024-11-11 19:01:50|442.89|441.19|442.65|440.95|442.89|441.19|442.65|440.95|12
1731351720000|2024-11-11 19:02:00|442.64|440.94|442.31|440.61|442.81|441.11|442.29|440.59|22
1731351730000|2024-11-11 19:02:10|442.34|440.64|442.43|440.73|442.6|440.9|442.34|440.64|26
1731351740000|2024-11-11 19:02:20|442.42|440.72|442.04|440.34|442.42|440.72|441.99|440.29|24
1731351750000|2024-11-11 19:02:30|442.05|440.35|442.17|440.47|442.21|440.51|442.05|440.35|15
1731351760000|2024-11-11 19:02:40|442.16|440.46|441.87|440.17|442.17|440.47|441.87|440.17|25
1731351770000|2024-11-11 19:02:50|441.86|440.16|441.8|440.1|441.97|440.27|441.8|440.1|20
1731351780000|2024-11-11 19:03:00|441.79|440.09|441.44|439.74|441.79|440.09|441.28|439.58|31
1731351790000|2024-11-11 19:03:10|441.47|439.77|441.57|439.87|441.57|439.87|441.47|439.77|9
1731351800000|2024-11-11 19:03:20|441.42|439.72|440.99|439.29|441.42|439.72|440.27|438.57|21
1731351810000|2024-11-11 19:03:30|440.98|439.28|440.79|439.09|441.12|439.42|440.75|439.05|27
1731351820000|2024-11-11 19:03:40|440.63|438.93|441.03|439.33|441.05|439.35|440.63|438.93|20
1731351830000|2024-11-11 19:03:50|441.05|439.35|441.24|439.54|441.3|439.6|441.05|439.35|26
1731351840000|2024-11-11 19:04:00|441.25|439.55|441.61|439.91|441.66|439.96|441.2|439.5|29
1731351850000|2024-11-11 19:04:10|441.63|439.93|441.28|439.58|441.63|439.93|441.28|439.58|11
1731351880000|2024-11-11 19:04:40|441.11|439.41|441.12|439.42|441.13|439.43|441.01|439.31|28
1731351890000|2024-11-11 19:04:50|441.1|439.4|441.4|439.7|441.49|439.79|441.1|439.4|20
1731351900000|2024-11-11 19:05:00|441.39|439.69|441.29|439.59|441.43|439.73|441.29|439.59|14
1731351910000|2024-11-11 19:05:10|441.3|439.6|441.36|439.66|441.43|439.73|441.29|439.59|27
1731351920000|2024-11-11 19:05:20|441.4|439.7|441.71|440.01|441.72|440.02|441.4|439.7|22
1731351930000|2024-11-11 19:05:30|441.69|439.99|442.26|440.56|442.29|440.59|441.66|439.96|22
1731351940000|2024-11-11 19:05:40|442.23|440.53|441.86|440.16|442.24|440.54|441.81|440.11|29
1731351950000|2024-11-11 19:05:50|441.82|440.12|441.78|440.08|441.85|440.15|441.73|440.03|21
1731351960000|2024-11-11 19:06:00|441.73|440.03|441.59|439.89|441.73|440.03|441.59|439.89|15
1731351970000|2024-11-11 19:06:10|441.74|440.04|441.58|439.88|441.76|440.06|441.5|439.8|27
1731351980000|2024-11-11 19:06:20|441.57|439.87|441.7|440|441.75|440.05|441.47|439.77|19
1731351990000|2024-11-11 19:06:30|441.66|439.96|441.87|440.17|441.88|440.18|441.64|439.94|26
1731352000000|2024-11-11 19:06:40|441.88|440.18|441.76|440.06|441.92|440.22|441.76|440.06|23
1731352010000|2024-11-11 19:06:50|441.78|440.08|442.92|441.22|443.07|441.37|441.78|440.08|35
1731352020000|2024-11-11 19:07:00|442.93|441.23|444.11|442.41|444.11|442.41|442.92|441.22|28
1731352030000|2024-11-11 19:07:10|444.05|442.35|443.97|442.27|444.18|442.48|443.83|442.13|34
1731352040000|2024-11-11 19:07:20|443.91|442.21|444.11|442.41|444.17|442.47|443.83|442.13|24
1731352050000|2024-11-11 19:07:30|444.04|442.34|444.11|442.41|444.17|442.47|443.89|442.19|24
1731352060000|2024-11-11 19:07:40|444.13|442.43|443.61|441.91|444.4|442.7|443.61|441.91|30
1731352070000|2024-11-11 19:07:50|443.59|441.89|443.25|441.55|443.88|442.18|443.25|441.55|29
1731352080000|2024-11-11 19:08:00|443.21|441.51|442.58|440.88|443.25|441.55|442.58|440.88|17
1731352090000|2024-11-11 19:08:10|442.63|440.93|443.84|442.14|443.84|442.14|442.54|440.84|33
1731352100000|2024-11-11 19:08:20|443.9|442.2|443.83|442.13|444.23|442.53|443.75|442.05|29
1731352110000|2024-11-11 19:08:30|443.82|442.12|443.98|442.28|443.98|442.28|443.66|441.96|21
1731352120000|2024-11-11 19:08:40|443.9|442.2|443.98|442.28|443.98|442.28|443.86|442.16|13
1731352130000|2024-11-11 19:08:50|443.95|442.25|443.85|442.15|443.95|442.25|443.76|442.06|14
1731352140000|2024-11-11 19:09:00|443.78|442.08|443.56|441.86|443.88|442.18|443.48|441.78|27
1731352150000|2024-11-11 19:09:10|443.55|441.85|443.85|442.15|443.98|442.28|443.55|441.85|12
1731352160000|2024-11-11 19:09:20|443.92|442.22|444.2|442.5|444.25|442.55|443.92|442.22|14
1731352170000|2024-11-11 19:09:30|444.08|442.38|444.29|442.59|444.3|442.6|444.08|442.38|18
1731352180000|2024-11-11 19:09:40|444.27|442.57|444.37|442.67|444.37|442.67|444.27|442.57|20
1731352190000|2024-11-11 19:09:50|444.38|442.68|444.26|442.56|444.39|442.69|444.15|442.45|24
1731352200000|2024-11-11 19:10:00|444.25|442.55|444.09|442.39|444.25|442.55|444.08|442.38|22
1731352220000|2024-11-11 19:10:20|443.79|442.09|443.53|441.83|443.84|442.14|443.53|441.83|29
1731352230000|2024-11-11 19:10:30|443.52|441.82|443|441.3|443.52|441.82|442.73|441.03|23
1731352240000|2024-11-11 19:10:40|442.99|441.29|443.38|441.68|443.38|441.68|442.97|441.27|28
1731352250000|2024-11-11 19:10:50|443.37|441.67|443.86|442.16|443.88|442.18|443.37|441.67|27
1731352260000|2024-11-11 19:11:00|443.88|442.18|444.08|442.38|444.17|442.47|443.76|442.06|32
1731352270000|2024-11-11 19:11:10|444.07|442.37|444|442.3|444.26|442.56|444|442.3|28
1731352280000|2024-11-11 19:11:20|443.97|442.27|443.1|441.4|443.97|442.27|443.1|441.4|32
1731352290000|2024-11-11 19:11:30|443.23|441.53|443.64|441.94|443.65|441.95|443.18|441.48|28
1731352300000|2024-11-11 19:11:40|443.63|441.93|443.3|441.6|443.7|442|443.3|441.6|30
1731352310000|2024-11-11 19:11:50|443.27|441.57|443.05|441.35|443.33|441.63|443.03|441.33|24
1731352320000|2024-11-11 19:12:00|443.16|441.46|442.81|441.11|443.25|441.55|442.81|441.11|30
1731352330000|2024-11-11 19:12:10|442.8|441.1|441.8|440.1|442.8|441.1|441.67|439.97|37
1731352340000|2024-11-11 19:12:20|441.81|440.11|441.97|440.27|442.06|440.36|441.81|440.11|25
1731352350000|2024-11-11 19:12:30|441.95|440.25|442.15|440.45|442.15|440.45|441.9|440.2|31
1731352360000|2024-11-11 19:12:40|442.13|440.43|442.23|440.53|442.23|440.53|442.12|440.42|9
1731352370000|2024-11-11 19:12:50|442.19|440.49|442.13|440.43|442.19|440.49|442.12|440.42|6
1731352380000|2024-11-11 19:13:00|442.14|440.44|442.78|441.08|442.78|441.08|442.14|440.44|15
1731352390000|2024-11-11 19:13:10|442.81|441.11|442.49|440.79|443.04|441.34|442.45|440.75|33
1731352400000|2024-11-11 19:13:20|442.47|440.77|442.31|440.61|442.52|440.82|442.3|440.6|25
1731352410000|2024-11-11 19:13:30|442.3|440.6|441.92|440.22|442.31|440.61|441.81|440.11|20
1731352420000|2024-11-11 19:13:40|441.89|440.19|442.17|440.47|442.18|440.48|441.81|440.11|12
1731352430000|2024-11-11 19:13:50|442.18|440.48|442.34|440.64|442.53|440.83|442.18|440.48|28
1731352440000|2024-11-11 19:14:00|442.43|440.73|442.4|440.7|442.47|440.77|442.22|440.52|26
1731352450000|2024-11-11 19:14:10|442.41|440.71|442.08|440.38|442.41|440.71|442.08|440.38|24
1731352460000|2024-11-11 19:14:20|442.1|440.4|441.79|440.09|442.1|440.4|441.79|440.09|11
1731352470000|2024-11-11 19:14:30|441.84|440.14|441.77|440.07|441.93|440.23|441.5|439.8|33
1731352480000|2024-11-11 19:14:40|441.71|440.01|441.96|440.26|441.96|440.26|441.61|439.91|30
1731352490000|2024-11-11 19:14:50|441.94|440.24|442.26|440.56|442.36|440.66|441.84|440.14|29
1731352500000|2024-11-11 19:15:00|442.22|440.52|442.1|440.4|442.42|440.72|441.96|440.26|34
1731352510000|2024-11-11 19:15:10|442.03|440.33|441.75|440.05|442.2|440.5|441.75|440.05|30
1731352520000|2024-11-11 19:15:20|441.63|439.93|441.21|439.51|441.63|439.93|441.13|439.43|35
1731352530000|2024-11-11 19:15:30|441.2|439.5|441.19|439.49|441.32|439.62|441.19|439.49|25
1731352540000|2024-11-11 19:15:40|441.2|439.5|441.48|439.78|441.48|439.78|441.18|439.48|15
1731352550000|2024-11-11 19:15:50|441.49|439.79|441.8|440.1|441.8|440.1|441.45|439.75|16
1731352560000|2024-11-11 19:16:00|442.03|440.33|441.88|440.18|442.35|440.65|441.86|440.16|19
1731352570000|2024-11-11 19:16:10|441.86|440.16|442.15|440.45|442.15|440.45|441.86|440.16|13
1731352580000|2024-11-11 19:16:20|442.32|440.62|443.04|441.34|443.04|441.34|442.32|440.62|10
1731352590000|2024-11-11 19:16:30|443.08|441.38|443.53|441.83|443.74|442.04|443.08|441.38|30
1731352600000|2024-11-11 19:16:40|443.52|441.82|443.37|441.67|443.56|441.86|443.36|441.66|22
1731352610000|2024-11-11 19:16:50|443.38|441.68|443.46|441.76|443.62|441.92|443.38|441.68|14
1731352620000|2024-11-11 19:17:00|443.47|441.77|443.31|441.61|443.47|441.77|443.27|441.57|24
1731352630000|2024-11-11 19:17:10|443.35|441.65|443.86|442.16|444.2|442.5|443.35|441.65|12
1731352640000|2024-11-11 19:17:20|443.85|442.15|443.4|441.7|443.85|442.15|443.4|441.7|18
1731352650000|2024-11-11 19:17:30|443.39|441.69|443.56|441.86|443.64|441.94|443.39|441.69|23
1731352660000|2024-11-11 19:17:40|443.53|441.83|443.52|441.82|443.56|441.86|443.46|441.76|18
1731352670000|2024-11-11 19:17:50|443.53|441.83|443.5|441.8|443.61|441.91|443.5|441.8|18
1731352680000|2024-11-11 19:18:00|443.25|441.55|443.64|441.94|443.67|441.97|443.25|441.55|11
1731352690000|2024-11-11 19:18:10|443.69|441.99|443.61|441.91|443.7|442|443.52|441.82|26
1731352700000|2024-11-11 19:18:20|443.6|441.9|443.72|442.02|443.72|442.02|443.53|441.83|14
1731352710000|2024-11-11 19:18:30|443.86|442.16|444|442.3|444.26|442.56|443.86|442.16|28
1731352720000|2024-11-11 19:18:40|443.94|442.24|443.68|441.98|443.94|442.24|443.44|441.74|22
1731352730000|2024-11-11 19:18:50|443.64|441.94|443.68|441.98|443.68|441.98|443.64|441.94|6
1731352750000|2024-11-11 19:19:10|443.9|442.2|444.12|442.42|444.12|442.42|443.9|442.2|2
1731352760000|2024-11-11 19:19:20|444.43|442.73|445.02|443.32|445.02|443.32|444.43|442.73|10
1731352770000|2024-11-11 19:19:30|445.07|443.37|444.95|443.25|445.09|443.39|444.7|443|25
1731352780000|2024-11-11 19:19:40|444.98|443.28|445.19|443.49|445.24|443.54|444.98|443.28|19
1731352790000|2024-11-11 19:19:50|445.2|443.5|445.24|443.54|445.29|443.59|445.18|443.48|19
1731352800000|2024-11-11 19:20:00|445.23|443.53|445.12|443.42|445.3|443.6|444.98|443.28|32
1731352810000|2024-11-11 19:20:10|445.14|443.44|444.96|443.26|445.22|443.52|444.92|443.22|21
1731352820000|2024-11-11 19:20:20|444.95|443.25|444.92|443.22|445|443.3|444.92|443.22|15
1731352830000|2024-11-11 19:20:30|444.75|443.05|444.69|442.99|444.75|443.05|444.69|442.99|5
1731352840000|2024-11-11 19:20:40|444.74|443.04|444.76|443.06|444.79|443.09|444.65|442.95|15
1731352850000|2024-11-11 19:20:50|444.79|443.09|444.71|443.01|444.79|443.09|444.65|442.95|14
1731352860000|2024-11-11 19:21:00|444.69|442.99|444.89|443.19|444.97|443.27|444.65|442.95|28
1731352870000|2024-11-11 19:21:10|444.88|443.18|444.93|443.23|445.07|443.37|444.88|443.18|14
1731352880000|2024-11-11 19:21:20|444.79|443.09|444.82|443.12|444.9|443.2|444.66|442.96|25
1731352890000|2024-11-11 19:21:30|444.9|443.2|445.28|443.58|445.33|443.63|444.9|443.2|28
1731352900000|2024-11-11 19:21:40|445.3|443.6|444.87|443.17|445.33|443.63|444.84|443.14|30
1731352910000|2024-11-11 19:21:50|444.96|443.26|445.17|443.47|445.24|443.54|444.95|443.25|22
1731352920000|2024-11-11 19:22:00|445.14|443.44|445.33|443.63|445.33|443.63|445.11|443.41|17
1731352940000|2024-11-11 19:22:20|445.31|443.61|445.33|443.63|445.33|443.63|445.31|443.61|7
1731352950000|2024-11-11 19:22:30|445.32|443.62|445.33|443.63|445.33|443.63|445.26|443.56|10
1731352960000|2024-11-11 19:22:40|445.37|443.67|445.41|443.71|445.42|443.72|445.37|443.67|5
1731352970000|2024-11-11 19:22:50|445.38|443.68|445.4|443.7|445.4|443.7|445.25|443.55|20
1731352980000|2024-11-11 19:23:00|445.41|443.71|445.02|443.32|445.42|443.72|444.84|443.14|15
1731352990000|2024-11-11 19:23:10|444.99|443.29|444.7|443|444.99|443.29|444.53|442.83|28
1731353000000|2024-11-11 19:23:20|444.81|443.11|444.99|443.29|445.16|443.46|444.81|443.11|22
1731353010000|2024-11-11 19:23:30|445.01|443.31|444.43|442.73|445.1|443.4|444.43|442.73|27
1731353020000|2024-11-11 19:23:40|444.4|442.7|444.54|442.84|444.54|442.84|444.26|442.56|24
1731353030000|2024-11-11 19:23:50|444.56|442.86|444.17|442.47|444.58|442.88|444.04|442.34|20
1731353040000|2024-11-11 19:24:00|444.13|442.43|444.13|442.43|444.23|442.53|443.94|442.24|18
1731353050000|2024-11-11 19:24:10|444.16|442.46|444.27|442.57|444.32|442.62|444.16|442.46|18
1731353060000|2024-11-11 19:24:20|444.28|442.58|444.01|442.31|444.28|442.58|443.91|442.21|23
1731353070000|2024-11-11 19:24:30|444.02|442.32|444.44|442.74|444.44|442.74|444.02|442.32|19
1731353080000|2024-11-11 19:24:40|444.43|442.73|444.3|442.6|444.43|442.73|444.25|442.55|26
1731353090000|2024-11-11 19:24:50|444.31|442.61|444.44|442.74|444.46|442.76|444.3|442.6|18
1731353100000|2024-11-11 19:25:00|444.43|442.73|444.41|442.71|444.59|442.89|444.41|442.71|23
1731353110000|2024-11-11 19:25:10|444.36|442.66|444.5|442.8|444.73|443.03|444.35|442.65|30
1731353120000|2024-11-11 19:25:20|444.56|442.86|445.4|443.7|445.41|443.71|444.52|442.82|24
1731353130000|2024-11-11 19:25:30|445.41|443.71|444.68|442.98|445.41|443.71|444.55|442.85|28
1731353140000|2024-11-11 19:25:40|444.65|442.95|444.57|442.87|444.65|442.95|444.3|442.6|24
1731353150000|2024-11-11 19:25:50|444.51|442.81|444.75|443.05|444.79|443.09|444.51|442.81|18
1731353160000|2024-11-11 19:26:00|444.78|443.08|445.06|443.36|445.09|443.39|444.78|443.08|25
1731353170000|2024-11-11 19:26:10|444.94|443.24|444.91|443.21|445.21|443.51|444.86|443.16|24
1731353180000|2024-11-11 19:26:20|444.82|443.12|444.84|443.14|445.09|443.39|444.82|443.12|27
1731353190000|2024-11-11 19:26:30|444.94|443.24|444.63|442.93|444.94|443.24|444.63|442.93|27
1731353200000|2024-11-11 19:26:40|444.53|442.83|444.48|442.78|444.64|442.94|444.43|442.73|27
1731353210000|2024-11-11 19:26:50|444.47|442.77|444.2|442.5|444.49|442.79|444.2|442.5|22
1731353220000|2024-11-11 19:27:00|444.19|442.49|444.06|442.36|444.34|442.64|444.06|442.36|33
1731353230000|2024-11-11 19:27:10|444.07|442.37|444.28|442.58|444.28|442.58|444.04|442.34|20
1731353240000|2024-11-11 19:27:20|444.3|442.6|444.35|442.65|444.43|442.73|444.26|442.56|24
1731353250000|2024-11-11 19:27:30|444.4|442.7|444.31|442.61|444.43|442.73|444.19|442.49|23
1731353260000|2024-11-11 19:27:40|444.3|442.6|444.31|442.61|444.37|442.67|444.3|442.6|25
1731353270000|2024-11-11 19:27:50|444.3|442.6|444.25|442.55|444.3|442.6|444.18|442.48|15
1731353280000|2024-11-11 19:28:00|444.27|442.57|444.39|442.69|444.57|442.87|444.27|442.57|16
1731353290000|2024-11-11 19:28:10|444.4|442.7|444.14|442.44|444.47|442.77|444.14|442.44|23
1731353300000|2024-11-11 19:28:20|444.18|442.48|444.62|442.92|444.63|442.93|444.18|442.48|29
1731353310000|2024-11-11 19:28:30|444.61|442.91|444.56|442.86|444.62|442.92|444.42|442.72|23
1731353320000|2024-11-11 19:28:40|444.55|442.85|444.63|442.93|444.63|442.93|444.45|442.75|23
1731353330000|2024-11-11 19:28:50|444.62|442.92|444.53|442.83|444.64|442.94|444.53|442.83|11
1731353340000|2024-11-11 19:29:00|444.47|442.77|444.46|442.76|444.49|442.79|444.25|442.55|28
1731353350000|2024-11-11 19:29:10|444.45|442.75|444.16|442.46|444.47|442.77|444.16|442.46|22
1731353360000|2024-11-11 19:29:20|444.18|442.48|444.05|442.35|444.18|442.48|444.01|442.31|22
1731353370000|2024-11-11 19:29:30|444.06|442.36|444.06|442.36|444.12|442.42|444.02|442.32|20
1731353380000|2024-11-11 19:29:40|444.04|442.34|444.16|442.46|444.22|442.52|444.03|442.33|21
1731353390000|2024-11-11 19:29:50|444.17|442.47|444.44|442.74|444.44|442.74|444.15|442.45|19
1731353400000|2024-11-11 19:30:00|444.42|442.72|444.32|442.62|444.52|442.82|444.28|442.58|31
1731353410000|2024-11-11 19:30:10|444.24|442.54|444.05|442.35|444.26|442.56|444.05|442.35|22
1731353420000|2024-11-11 19:30:20|444.04|442.34|443.93|442.23|444.07|442.37|443.49|441.79|26
1731353430000|2024-11-11 19:30:30|444.04|442.34|444.02|442.32|444.11|442.41|443.99|442.29|21
1731353440000|2024-11-11 19:30:40|443.99|442.29|444.05|442.35|444.09|442.39|443.99|442.29|15
1731353450000|2024-11-11 19:30:50|444.06|442.36|443.97|442.27|444.06|442.36|443.92|442.22|16
1731353460000|2024-11-11 19:31:00|443.96|442.26|443.32|441.62|443.96|442.26|443.14|441.44|13
1731353470000|2024-11-11 19:31:10|443.49|441.79|443.65|441.95|443.65|441.95|443.49|441.79|11
1731353480000|2024-11-11 19:31:20|443.63|441.93|443.65|441.95|443.68|441.98|443.63|441.93|7
1731353490000|2024-11-11 19:31:30|443.67|441.97|443.72|442.02|443.74|442.04|443.67|441.97|8
1731353500000|2024-11-11 19:31:40|443.73|442.03|444.03|442.33|444.03|442.33|443.73|442.03|16
1731353510000|2024-11-11 19:31:50|444.04|442.34|444.04|442.34|444.04|442.34|444.04|442.34|1
1731353520000|2024-11-11 19:32:00|444.11|442.41|444.18|442.48|444.18|442.48|444.11|442.41|2
1731353530000|2024-11-11 19:32:10|444.22|442.52|444.62|442.92|444.66|442.96|444.22|442.52|14
1731353540000|2024-11-11 19:32:20|444.59|442.89|444.5|442.8|444.61|442.91|444.45|442.75|15
1731353550000|2024-11-11 19:32:30|444.55|442.85|444.64|442.94|444.64|442.94|444.55|442.85|5
1731353560000|2024-11-11 19:32:40|444.65|442.95|444.59|442.89|444.65|442.95|444.56|442.86|15
1731353570000|2024-11-11 19:32:50|444.58|442.88|444.63|442.93|444.64|442.94|444.53|442.83|12
1731353580000|2024-11-11 19:33:00|444.64|442.94|444.6|442.9|444.65|442.95|444.53|442.83|9
1731353590000|2024-11-11 19:33:10|444.55|442.85|444.46|442.76|444.55|442.85|444.44|442.74|12
1731353600000|2024-11-11 19:33:20|444.49|442.79|444.59|442.89|444.6|442.9|444.41|442.71|18
1731353610000|2024-11-11 19:33:30|444.57|442.87|444.48|442.78|444.57|442.87|444.45|442.75|10
1731353620000|2024-11-11 19:33:40|444.47|442.77|444.48|442.78|444.48|442.78|444.47|442.77|2
1731353630000|2024-11-11 19:33:50|444.49|442.79|444.49|442.79|444.49|442.79|444.49|442.79|1
1731353640000|2024-11-11 19:34:00|444.53|442.83|444.56|442.86|444.57|442.87|444.53|442.83|4
1731353650000|2024-11-11 19:34:10|444.57|442.87|444.45|442.75|444.57|442.87|444.41|442.71|14
1731353660000|2024-11-11 19:34:20|444.43|442.73|444.66|442.96|444.66|442.96|444.43|442.73|10
1731353680000|2024-11-11 19:34:40|444.6|442.9|444.61|442.91|444.63|442.93|444.6|442.9|6
1731353690000|2024-11-11 19:34:50|444.58|442.88|444.61|442.91|444.61|442.91|444.58|442.88|6
1731353700000|2024-11-11 19:35:00|444.6|442.9|444.21|442.51|444.65|442.95|444.2|442.5|17
1731353710000|2024-11-11 19:35:10|444.27|442.57|443.93|442.23|444.29|442.59|443.93|442.23|14
1731353720000|2024-11-11 19:35:20|443.9|442.2|443.79|442.09|443.9|442.2|443.79|442.09|10
1731353730000|2024-11-11 19:35:30|443.78|442.08|443.59|441.89|443.79|442.09|443.59|441.89|10
1731353740000|2024-11-11 19:35:40|443.58|441.88|443.76|442.06|443.76|442.06|443.52|441.82|16
1731353750000|2024-11-11 19:35:50|443.79|442.09|444.08|442.38|444.1|442.4|443.76|442.06|14
1731353760000|2024-11-11 19:36:00|444.07|442.37|444.23|442.53|444.28|442.58|443.92|442.22|19
1731353770000|2024-11-11 19:36:10|444.21|442.51|444.1|442.4|444.21|442.51|443.96|442.26|25
1731353780000|2024-11-11 19:36:20|444.11|442.41|444.29|442.59|444.29|442.59|444|442.3|24
1731353790000|2024-11-11 19:36:30|444.32|442.62|444.23|442.53|444.5|442.8|444.22|442.52|18
1731353800000|2024-11-11 19:36:40|444.21|442.51|444.35|442.65|444.41|442.71|444.21|442.51|25
1731353810000|2024-11-11 19:36:50|444.41|442.71|444.57|442.87|444.57|442.87|444.38|442.68|14
1731353820000|2024-11-11 19:37:00|444.56|442.86|444.54|442.84|444.57|442.87|444.52|442.82|16
1731353830000|2024-11-11 19:37:10|444.52|442.82|444.42|442.72|444.52|442.82|444.26|442.56|30
1731353840000|2024-11-11 19:37:20|444.41|442.71|444.66|442.96|444.66|442.96|444.41|442.71|19
1731353850000|2024-11-11 19:37:30|444.68|442.98|444.63|442.93|444.95|443.25|444.63|442.93|28
1731353860000|2024-11-11 19:37:40|444.62|442.92|444.51|442.81|444.62|442.92|444.27|442.57|20
1731353870000|2024-11-11 19:37:50|444.52|442.82|444.16|442.46|444.52|442.82|444.16|442.46|17
1731353880000|2024-11-11 19:38:00|444.15|442.45|444.3|442.6|444.32|442.62|443.96|442.26|26
1731353890000|2024-11-11 19:38:10|444.23|442.53|444.17|442.47|444.23|442.53|444.04|442.34|20
1731353900000|2024-11-11 19:38:20|444.16|442.46|443.95|442.25|444.16|442.46|443.95|442.25|14
1731353910000|2024-11-11 19:38:30|443.97|442.27|443.93|442.23|443.99|442.29|443.91|442.21|8
1731353920000|2024-11-11 19:38:40|444.01|442.31|444.07|442.37|444.08|442.38|443.99|442.29|8
1731353930000|2024-11-11 19:38:50|444.06|442.36|444.1|442.4|444.15|442.45|444.04|442.34|22
1731353940000|2024-11-11 19:39:00|444.18|442.48|443.88|442.18|444.22|442.52|443.83|442.13|30
1731353950000|2024-11-11 19:39:10|443.87|442.17|443.96|442.26|443.97|442.27|443.85|442.15|12
1731353960000|2024-11-11 19:39:20|443.95|442.25|443.85|442.15|444|442.3|443.85|442.15|22
1731353970000|2024-11-11 19:39:30|443.83|442.13|443.98|442.28|443.98|442.28|443.78|442.08|13
1731353980000|2024-11-11 19:39:40|444.07|442.37|444|442.3|444.14|442.44|443.94|442.24|15
1731353990000|2024-11-11 19:39:50|444.03|442.33|445.01|443.31|445.01|443.31|444.03|442.33|24
1731354000000|2024-11-11 19:40:00|444.98|443.28|444.93|443.23|445.01|443.31|444.93|443.23|13
1731354010000|2024-11-11 19:40:10|444.92|443.22|444.4|442.7|444.92|443.22|444.4|442.7|18
1731354020000|2024-11-11 19:40:20|444.41|442.71|444.03|442.33|444.44|442.74|444.03|442.33|23
1731354030000|2024-11-11 19:40:30|443.97|442.27|443.28|441.58|443.99|442.29|443.28|441.58|20
1731354040000|2024-11-11 19:40:40|443.29|441.59|443.37|441.67|443.5|441.8|443.29|441.59|23
1731354050000|2024-11-11 19:40:50|443.33|441.63|443.16|441.46|443.33|441.63|443.01|441.31|30
1731354060000|2024-11-11 19:41:00|443.15|441.45|442.7|441|443.16|441.46|442.65|440.95|25
1731354070000|2024-11-11 19:41:10|442.69|440.99|442.7|441|442.76|441.06|442.62|440.92|29
1731354080000|2024-11-11 19:41:20|442.77|441.07|442.68|440.98|442.78|441.08|442.68|440.98|21
1731354090000|2024-11-11 19:41:30|442.76|441.06|442.86|441.16|442.87|441.17|442.63|440.93|26
1731354100000|2024-11-11 19:41:40|442.75|441.05|443.14|441.44|443.16|441.46|442.67|440.97|21
1731354110000|2024-11-11 19:41:50|443.19|441.49|443.37|441.67|443.43|441.73|443.19|441.49|24
1731354120000|2024-11-11 19:42:00|443.29|441.59|442.75|441.05|443.3|441.6|442.75|441.05|27
1731354130000|2024-11-11 19:42:10|442.76|441.06|443.09|441.39|443.09|441.39|442.76|441.06|24
1731354140000|2024-11-11 19:42:20|443.05|441.35|443.2|441.5|443.26|441.56|443.05|441.35|20
1731354150000|2024-11-11 19:42:30|443.26|441.56|443.48|441.78|443.57|441.87|443.26|441.56|24
1731354160000|2024-11-11 19:42:40|443.53|441.83|443.45|441.75|443.58|441.88|443.45|441.75|25
1731354170000|2024-11-11 19:42:50|443.47|441.77|443.39|441.69|443.47|441.77|443.39|441.69|16
1731354180000|2024-11-11 19:43:00|443.38|441.68|443.19|441.49|443.38|441.68|443.13|441.43|14
1731354190000|2024-11-11 19:43:10|443.17|441.47|443.03|441.33|443.17|441.47|443.03|441.33|17
1731354200000|2024-11-11 19:43:20|443.02|441.32|442.69|440.99|443.02|441.32|442.69|440.99|12
1731354210000|2024-11-11 19:43:30|442.74|441.04|443.07|441.37|443.11|441.41|442.74|441.04|14
1731354220000|2024-11-11 19:43:40|443.05|441.35|442.62|440.92|443.05|441.35|442.62|440.92|17
1731354230000|2024-11-11 19:43:50|442.79|441.09|442.83|441.13|442.92|441.22|442.79|441.09|9
1731354240000|2024-11-11 19:44:00|442.8|441.1|442.74|441.04|442.91|441.21|442.73|441.03|22
1731354250000|2024-11-11 19:44:10|442.73|441.03|442.77|441.07|442.78|441.08|442.7|441|15
1731354260000|2024-11-11 19:44:20|442.78|441.08|442.81|441.11|442.81|441.11|442.78|441.08|4
1731354270000|2024-11-11 19:44:30|442.82|441.12|442.82|441.12|442.82|441.12|442.82|441.12|1
1731354280000|2024-11-11 19:44:40|443.08|441.38|442.93|441.23|443.08|441.38|442.92|441.22|10
1731354290000|2024-11-11 19:44:50|442.88|441.18|443.07|441.37|443.07|441.37|442.88|441.18|15
1731354300000|2024-11-11 19:45:00|443.08|441.38|443.3|441.6|443.32|441.62|443.08|441.38|16
1731354310000|2024-11-11 19:45:10|443.27|441.57|443.12|441.42|443.3|441.6|443.12|441.42|20
1731354320000|2024-11-11 19:45:20|443.04|441.34|442.94|441.24|443.04|441.34|442.86|441.16|19
1731354330000|2024-11-11 19:45:30|442.93|441.23|443.17|441.47|443.21|441.51|442.93|441.23|14
1731354340000|2024-11-11 19:45:40|443.15|441.45|443.17|441.47|443.19|441.49|443.13|441.43|18
1731354350000|2024-11-11 19:45:50|443.16|441.46|443.17|441.47|443.23|441.53|443.14|441.44|19
1731354360000|2024-11-11 19:46:00|443.16|441.46|443.25|441.55|443.25|441.55|443.05|441.35|16
1731354370000|2024-11-11 19:46:10|443.27|441.57|443.63|441.93|443.63|441.93|443.27|441.57|4
1731354380000|2024-11-11 19:46:20|443.71|442.01|444.03|442.33|444.07|442.37|443.71|442.01|25
1731354390000|2024-11-11 19:46:30|444.02|442.32|444.07|442.37|444.07|442.37|444.02|442.32|5
1731354400000|2024-11-11 19:46:40|444.11|442.41|444.37|442.67|444.37|442.67|444.11|442.41|6
1731354410000|2024-11-11 19:46:50|444.49|442.79|444.67|442.97|444.67|442.97|444.49|442.79|2
1731354420000|2024-11-11 19:47:00|444.58|442.88|444.63|442.93|444.63|442.93|444.58|442.88|5
1731354430000|2024-11-11 19:47:10|444.64|442.94|444.58|442.88|444.67|442.97|444.43|442.73|20
1731354440000|2024-11-11 19:47:20|444.62|442.92|444.67|442.97|444.67|442.97|444.62|442.92|2
1731354460000|2024-11-11 19:47:40|444.76|443.06|445.01|443.31|445.14|443.44|444.76|443.06|21
1731354470000|2024-11-11 19:47:50|445.02|443.32|444.86|443.16|445.02|443.32|444.84|443.14|21
1731354480000|2024-11-11 19:48:00|444.84|443.14|444.95|443.25|444.95|443.25|444.73|443.03|15
1731354490000|2024-11-11 19:48:10|445.03|443.33|445.06|443.36|445.11|443.41|445.03|443.33|6
1731354500000|2024-11-11 19:48:20|445.05|443.35|445.03|443.33|445.06|443.36|444.96|443.26|21
1731354510000|2024-11-11 19:48:30|445.06|443.36|445.04|443.34|445.11|443.41|445.02|443.32|20
1731354520000|2024-11-11 19:48:40|445.06|443.36|445.09|443.39|445.09|443.39|445.02|443.32|10
1731354530000|2024-11-11 19:48:50|445.12|443.42|445.09|443.39|445.16|443.46|445.04|443.34|11
1731354540000|2024-11-11 19:49:00|445.12|443.42|445.16|443.46|445.16|443.46|445.08|443.38|8
1731354550000|2024-11-11 19:49:10|445.19|443.49|445.77|444.07|445.77|444.07|445.19|443.49|7
1731354560000|2024-11-11 19:49:20|445.74|444.04|445.99|444.29|445.99|444.29|445.74|444.04|4
1731354570000|2024-11-11 19:49:30|445.85|444.15|445.82|444.12|445.87|444.17|445.78|444.08|23
1731354580000|2024-11-11 19:49:40|445.83|444.13|445.78|444.08|445.92|444.22|445.74|444.04|23
1731354590000|2024-11-11 19:49:50|445.79|444.09|445.94|444.24|445.96|444.26|445.77|444.07|18
1731354600000|2024-11-11 19:50:00|445.95|444.25|445.71|444.01|445.98|444.28|445.48|443.78|23
1731354610000|2024-11-11 19:50:10|445.84|444.14|446.02|444.32|446.02|444.32|445.84|444.14|5
1731354620000|2024-11-11 19:50:20|445.94|444.24|445.98|444.28|445.99|444.29|445.85|444.15|15
1731354630000|2024-11-11 19:50:30|445.99|444.29|445.84|444.14|445.99|444.29|445.74|444.04|12
1731354640000|2024-11-11 19:50:40|445.83|444.13|446.01|444.31|446.02|444.32|445.83|444.13|13
1731354650000|2024-11-11 19:50:50|446.02|444.32|445.97|444.27|446.02|444.32|445.96|444.26|13
1731354660000|2024-11-11 19:51:00|445.99|444.29|445.95|444.25|446.02|444.32|445.95|444.25|21
1731354670000|2024-11-11 19:51:10|446.02|444.32|445.93|444.23|446.02|444.32|445.91|444.21|14
1731354680000|2024-11-11 19:51:20|445.85|444.15|446.17|444.47|446.17|444.47|445.85|444.15|13
1731354690000|2024-11-11 19:51:30|446.14|444.44|446.17|444.47|446.17|444.47|446.14|444.44|3
1731354710000|2024-11-11 19:51:50|446.32|444.62|446.48|444.78|446.48|444.78|446.32|444.62|6
1731354720000|2024-11-11 19:52:00|446.47|444.77|446.64|444.94|446.82|445.12|446.42|444.72|14
1731354730000|2024-11-11 19:52:10|446.4|444.7|446.41|444.71|446.52|444.82|446.18|444.48|17
1731354740000|2024-11-11 19:52:20|446.4|444.7|446.68|444.98|446.75|445.05|446.39|444.69|20
1731354750000|2024-11-11 19:52:30|446.7|445|446.5|444.8|446.73|445.03|446.5|444.8|26
1731354760000|2024-11-11 19:52:40|446.48|444.78|445.89|444.19|446.52|444.82|445.64|443.94|30
1731354770000|2024-11-11 19:52:50|445.87|444.17|446.07|444.37|446.13|444.43|445.86|444.16|30
1731354780000|2024-11-11 19:53:00|446.06|444.36|445.78|444.08|446.31|444.61|445.77|444.07|30
1731354790000|2024-11-11 19:53:10|445.79|444.09|445.72|444.02|445.89|444.19|445.67|443.97|27
1731354800000|2024-11-11 19:53:20|445.71|444.01|445.96|444.26|445.97|444.27|445.57|443.87|22
1731354810000|2024-11-11 19:53:30|445.97|444.27|445.96|444.26|445.97|444.27|445.89|444.19|19
1731354820000|2024-11-11 19:53:40|445.97|444.27|445.92|444.22|445.97|444.27|445.86|444.16|22
1731354830000|2024-11-11 19:53:50|445.87|444.17|445.98|444.28|445.99|444.29|445.86|444.16|23
1731354840000|2024-11-11 19:54:00|445.99|444.29|445.93|444.23|445.99|444.29|445.86|444.16|22
1731354850000|2024-11-11 19:54:10|445.92|444.22|445.98|444.28|445.98|444.28|445.7|444|13
1731354860000|2024-11-11 19:54:20|445.99|444.29|445.97|444.27|445.99|444.29|445.91|444.21|21
1731354870000|2024-11-11 19:54:30|445.98|444.28|445.94|444.24|446.01|444.31|445.94|444.24|13
1731354880000|2024-11-11 19:54:40|445.98|444.28|446.01|444.31|446.01|444.31|445.98|444.28|2
1731354890000|2024-11-11 19:54:50|446.26|444.56|446.24|444.54|446.42|444.72|446.23|444.53|20
1731354900000|2024-11-11 19:55:00|446.27|444.57|446.27|444.57|446.33|444.63|446.23|444.53|16
1731354910000|2024-11-11 19:55:10|446.29|444.59|446.46|444.76|446.46|444.76|446.24|444.54|23
1731354920000|2024-11-11 19:55:20|446.45|444.75|446.49|444.79|446.5|444.8|446.35|444.65|24
1731354930000|2024-11-11 19:55:30|446.45|444.75|446.52|444.82|446.57|444.87|446.45|444.75|27
1731354940000|2024-11-11 19:55:40|446.53|444.83|446.31|444.61|446.54|444.84|446.31|444.61|21
1731354960000|2024-11-11 19:56:00|446.1|444.4|445.84|444.14|446.1|444.4|445.84|444.14|8
1731354970000|2024-11-11 19:56:10|445.87|444.17|446.14|444.44|446.14|444.44|445.87|444.17|18
1731354980000|2024-11-11 19:56:20|446.19|444.49|446.5|444.8|446.6|444.9|446.19|444.49|9
1731354990000|2024-11-11 19:56:30|446.49|444.79|446.17|444.47|446.49|444.79|446.16|444.46|15
1731355000000|2024-11-11 19:56:40|446.16|444.46|446.14|444.44|446.21|444.51|446.14|444.44|18
1731355010000|2024-11-11 19:56:50|446.04|444.34|445.78|444.08|446.04|444.34|445.78|444.08|9
1731355020000|2024-11-11 19:57:00|445.73|444.03|446.07|444.37|446.07|444.37|445.6|443.9|19
1731355030000|2024-11-11 19:57:10|446.02|444.32|445.69|443.99|446.08|444.38|445.69|443.99|25
1731355040000|2024-11-11 19:57:20|445.68|443.98|445.55|443.85|445.7|444|445.48|443.78|21
1731355050000|2024-11-11 19:57:30|445.54|443.84|445.83|444.13|445.85|444.15|445.54|443.84|32
1731355060000|2024-11-11 19:57:40|445.85|444.15|445.66|443.96|445.85|444.15|445.66|443.96|21
1731355070000|2024-11-11 19:57:50|445.62|443.92|445.8|444.1|445.85|444.15|445.56|443.86|24
1731355080000|2024-11-11 19:58:00|445.85|444.15|445.77|444.07|445.85|444.15|445.75|444.05|19
1731355090000|2024-11-11 19:58:10|445.76|444.06|446.04|444.34|446.05|444.35|445.76|444.06|22
1731355100000|2024-11-11 19:58:20|445.99|444.29|445.85|444.15|446.08|444.38|445.85|444.15|18
1731355110000|2024-11-11 19:58:30|445.83|444.13|445.75|444.05|445.83|444.13|445.75|444.05|3
1731355120000|2024-11-11 19:58:40|445.61|443.91|445.65|443.95|445.7|444|445.49|443.79|19
1731355130000|2024-11-11 19:58:50|445.64|443.94|445.58|443.88|445.73|444.03|445.55|443.85|22
1731355140000|2024-11-11 19:59:00|445.57|443.87|445.51|443.81|445.61|443.91|445.49|443.79|18
1731355150000|2024-11-11 19:59:10|445.52|443.82|445.88|444.18|445.9|444.2|445.52|443.82|8
1731355160000|2024-11-11 19:59:20|445.89|444.19|445.81|444.11|445.93|444.23|445.81|444.11|9
1731355170000|2024-11-11 19:59:30|445.83|444.13|445.82|444.12|445.83|444.13|445.78|444.08|14
1731355180000|2024-11-11 19:59:40|445.91|444.21|445.95|444.25|446.01|444.31|445.91|444.21|14
1731355190000|2024-11-11 19:59:50|445.96|444.26|446.03|444.33|446.07|444.37|445.95|444.25|16
1731355200000|2024-11-11 20:00:00|446.02|444.32|446.07|444.37|446.07|444.37|445.7|444|19
1731355210000|2024-11-11 20:00:10|446.32|444.62|446.61|444.91|446.61|444.91|446.32|444.62|3
1731355220000|2024-11-11 20:00:20|446.64|444.94|446.68|444.98|446.68|444.98|446.64|444.94|2
1731355230000|2024-11-11 20:00:30|446.67|444.97|446.57|444.87|446.68|444.98|446.54|444.84|26
1731355240000|2024-11-11 20:00:40|446.56|444.86|446.68|444.98|446.68|444.98|446.56|444.86|6
1731355250000|2024-11-11 20:00:50|446.67|444.97|446.57|444.87|446.68|444.98|446.51|444.81|18
1731355260000|2024-11-11 20:01:00|446.61|444.91|446.47|444.77|446.61|444.91|446.45|444.75|23
1731355270000|2024-11-11 20:01:10|446.46|444.76|446.64|444.94|446.68|444.98|446.39|444.69|13
1731355280000|2024-11-11 20:01:20|446.66|444.96|446.68|444.98|446.68|444.98|446.66|444.96|11
1731355300000|2024-11-11 20:01:40|446.74|445.04|446.8|445.1|446.8|445.1|446.74|445.04|2
1731355310000|2024-11-11 20:01:50|446.82|445.12|447.39|445.69|447.45|445.75|446.82|445.12|21
1731355320000|2024-11-11 20:02:00|447.4|445.7|447.04|445.34|447.4|445.7|447.03|445.33|30
1731355330000|2024-11-11 20:02:10|447.02|445.32|446.87|445.17|447.1|445.4|446.87|445.17|27
1731355340000|2024-11-11 20:02:20|446.75|445.05|446.99|445.29|447|445.3|446.68|444.98|24
1731355350000|2024-11-11 20:02:30|446.97|445.27|446.66|444.96|446.97|445.27|446.52|444.82|29
1731355360000|2024-11-11 20:02:40|446.68|444.98|446.74|445.04|446.76|445.06|446.67|444.97|21
1731355370000|2024-11-11 20:02:50|446.75|445.05|447|445.3|447|445.3|446.75|445.05|6
1731355380000|2024-11-11 20:03:00|447.01|445.31|447.45|445.75|447.45|445.75|447.01|445.31|6
1731355390000|2024-11-11 20:03:10|447.37|445.67|447.25|445.55|447.45|445.75|447.18|445.48|21
1731355400000|2024-11-11 20:03:20|447.27|445.57|447.02|445.32|447.3|445.6|446.99|445.29|15
1731355410000|2024-11-11 20:03:30|447.03|445.33|446.58|444.88|447.03|445.33|446.54|444.84|29
1731355420000|2024-11-11 20:03:40|446.55|444.85|446.89|445.19|446.9|445.2|446.55|444.85|16
1731355430000|2024-11-11 20:03:50|446.9|445.2|446.99|445.29|446.99|445.29|446.9|445.2|12
1731355440000|2024-11-11 20:04:00|447.16|445.46|446.94|445.24|447.25|445.55|446.94|445.24|21
1731355450000|2024-11-11 20:04:10|446.96|445.26|446.94|445.24|447.04|445.34|446.94|445.24|13
1731355460000|2024-11-11 20:04:20|447.02|445.32|446.95|445.25|447.02|445.32|446.95|445.25|3
1731355470000|2024-11-11 20:04:30|446.97|445.27|447.04|445.34|447.21|445.51|446.97|445.27|20
1731355480000|2024-11-11 20:04:40|447.05|445.35|447.25|445.55|447.25|445.55|447.05|445.35|26
1731355490000|2024-11-11 20:04:50|447.27|445.57|447.1|445.4|447.31|445.61|447.07|445.37|20
1731355500000|2024-11-11 20:05:00|447.09|445.39|447.15|445.45|447.18|445.48|446.99|445.29|30
1731355510000|2024-11-11 20:05:10|447.11|445.41|446.86|445.16|447.11|445.41|446.86|445.16|12
1731355520000|2024-11-11 20:05:20|446.87|445.17|447|445.3|447|445.3|446.87|445.17|21
1731355540000|2024-11-11 20:05:40|446.97|445.27|446.94|445.24|446.97|445.27|446.91|445.21|13
1731355550000|2024-11-11 20:05:50|446.91|445.21|446.98|445.28|447|445.3|446.87|445.17|13
1731355560000|2024-11-11 20:06:00|446.99|445.29|446.97|445.27|447|445.3|446.94|445.24|14
1731355570000|2024-11-11 20:06:10|446.95|445.25|447.08|445.38|447.08|445.38|446.91|445.21|16
1731355580000|2024-11-11 20:06:20|447.17|445.47|447.36|445.66|447.36|445.66|447.17|445.47|6
1731355590000|2024-11-11 20:06:30|447.34|445.64|447.38|445.68|447.39|445.69|447.32|445.62|15
1731355600000|2024-11-11 20:06:40|447.39|445.69|447.44|445.74|447.45|445.75|447.37|445.67|12
1731355610000|2024-11-11 20:06:50|447.41|445.71|447.45|445.75|447.45|445.75|447.4|445.7|10
1731355620000|2024-11-11 20:07:00|447.43|445.73|447.4|445.7|447.45|445.75|447.38|445.68|7
1731355630000|2024-11-11 20:07:10|447.39|445.69|447.25|445.55|447.45|445.75|447.25|445.55|21
1731355640000|2024-11-11 20:07:20|447.24|445.54|447.64|445.94|447.64|445.94|447.24|445.54|10
1731355650000|2024-11-11 20:07:30|447.58|445.88|447.59|445.89|447.64|445.94|447.58|445.88|15
1731355660000|2024-11-11 20:07:40|447.6|445.9|447.64|445.94|447.64|445.94|447.58|445.88|11
1731355670000|2024-11-11 20:07:50|447.87|446.17|448.37|446.67|448.37|446.67|447.87|446.17|10
1731355680000|2024-11-11 20:08:00|448.33|446.63|448.51|446.81|448.64|446.94|448.3|446.6|33
1731355690000|2024-11-11 20:08:10|448.46|446.76|448.63|446.93|448.9|447.2|448.46|446.76|27
1731355700000|2024-11-11 20:08:20|448.62|446.92|448.59|446.89|448.62|446.92|448.42|446.72|26
1731355710000|2024-11-11 20:08:30|448.58|446.88|448.77|447.07|448.77|447.07|448.36|446.66|22
1731355720000|2024-11-11 20:08:40|448.76|447.06|448.36|446.66|448.76|447.06|448.32|446.62|21
1731355730000|2024-11-11 20:08:50|448.48|446.78|448.74|447.04|448.78|447.08|448.48|446.78|29
1731355740000|2024-11-11 20:09:00|448.75|447.05|448.69|446.99|448.8|447.1|448.64|446.94|29
1731355750000|2024-11-11 20:09:10|448.65|446.95|448.59|446.89|448.7|447|448.59|446.89|17
1731355760000|2024-11-11 20:09:20|448.5|446.8|448.79|447.09|448.82|447.12|448.46|446.76|13
1731355770000|2024-11-11 20:09:30|448.8|447.1|448.86|447.16|448.86|447.16|448.79|447.09|7
1731355780000|2024-11-11 20:09:40|449.23|447.53|449.23|447.53|449.23|447.53|449.23|447.53|1
1731355790000|2024-11-11 20:09:50|449.52|447.82|449.35|447.65|449.62|447.92|449.29|447.59|33
1731355800000|2024-11-11 20:10:00|449.38|447.68|449.76|448.06|449.76|448.06|449.37|447.67|28
1731355810000|2024-11-11 20:10:10|449.77|448.07|449.77|448.07|449.77|448.07|449.67|447.97|18
1731355820000|2024-11-11 20:10:20|449.92|448.22|449.79|448.09|450.02|448.32|449.79|448.09|30
1731355830000|2024-11-11 20:10:30|449.78|448.08|450.05|448.35|450.05|448.35|449.78|448.08|6
1731355850000|2024-11-11 20:10:50|450.06|448.36|450.06|448.36|450.08|448.38|450.05|448.35|7
1731355860000|2024-11-11 20:11:00|450.07|448.37|450.08|448.38|450.08|448.38|450.05|448.35|8
1731355870000|2024-11-11 20:11:10|450.07|448.37|450.05|448.35|450.07|448.37|449.96|448.26|19
1731355880000|2024-11-11 20:11:20|450.08|448.38|450.04|448.34|450.08|448.38|450.04|448.34|11
1731355890000|2024-11-11 20:11:30|450.07|448.37|449.97|448.27|450.07|448.37|449.92|448.22|24
1731355900000|2024-11-11 20:11:40|449.95|448.25|450.38|448.68|450.39|448.69|449.95|448.25|10
1731355910000|2024-11-11 20:11:50|450.44|448.74|450.56|448.86|450.63|448.93|450.43|448.73|15
1731355920000|2024-11-11 20:12:00|450.57|448.87|451.14|449.44|451.29|449.59|450.57|448.87|18
1731355930000|2024-11-11 20:12:10|451.16|449.46|451.01|449.31|451.31|449.61|451.01|449.31|26
1731355940000|2024-11-11 20:12:20|450.99|449.29|451.02|449.32|451.03|449.33|450.78|449.08|29
1731355950000|2024-11-11 20:12:30|450.97|449.27|451.02|449.32|451.16|449.46|450.97|449.27|26
1731355960000|2024-11-11 20:12:40|451.08|449.38|450.91|449.21|451.08|449.38|450.33|448.63|19
1731355970000|2024-11-11 20:12:50|450.9|449.2|451.3|449.6|451.3|449.6|450.8|449.1|30
1731355980000|2024-11-11 20:13:00|451.38|449.68|451.49|449.79|451.52|449.82|451.36|449.66|26
1731355990000|2024-11-11 20:13:10|451.48|449.78|451.44|449.74|451.52|449.82|451.29|449.59|28
1731356000000|2024-11-11 20:13:20|451.4|449.7|451.42|449.72|451.52|449.82|451.32|449.62|30
1731356010000|2024-11-11 20:13:30|451.41|449.71|451.3|449.6|451.41|449.71|451.28|449.58|26
1731356020000|2024-11-11 20:13:40|451.31|449.61|451.1|449.4|451.31|449.61|450.96|449.26|20
1731356030000|2024-11-11 20:13:50|451.12|449.42|450.86|449.16|451.26|449.56|450.86|449.16|25
1731356040000|2024-11-11 20:14:00|450.85|449.15|450.94|449.24|451.22|449.52|450.8|449.1|27
1731356050000|2024-11-11 20:14:10|450.96|449.26|451.23|449.53|451.23|449.53|450.9|449.2|26
1731356060000|2024-11-11 20:14:20|451.24|449.54|451.46|449.76|451.48|449.78|451.21|449.51|24
1731356070000|2024-11-11 20:14:30|451.52|449.82|451.36|449.66|451.52|449.82|451.36|449.66|14
1731356080000|2024-11-11 20:14:40|451.37|449.67|451.35|449.65|451.46|449.76|451.35|449.65|21
1731356090000|2024-11-11 20:14:50|451.37|449.67|451.3|449.6|451.37|449.67|451.19|449.49|19
1731356100000|2024-11-11 20:15:00|451.53|449.83|451.53|449.83|451.53|449.83|451.53|449.83|1
1731356110000|2024-11-11 20:15:10|451.33|449.63|451.35|449.65|451.5|449.8|451.25|449.55|28
1731356120000|2024-11-11 20:15:20|451.29|449.59|451.39|449.69|451.45|449.75|451.13|449.43|29
1731356130000|2024-11-11 20:15:30|451.44|449.74|451.36|449.66|451.49|449.79|451.26|449.56|21
1731356140000|2024-11-11 20:15:40|451.37|449.67|451.31|449.61|451.49|449.79|451.15|449.45|34
1731356150000|2024-11-11 20:15:50|451.34|449.64|451.47|449.77|451.47|449.77|451.31|449.61|27
1731356160000|2024-11-11 20:16:00|451.4|449.7|451.41|449.71|451.47|449.77|451.22|449.52|28
1731356170000|2024-11-11 20:16:10|451.37|449.67|451.37|449.67|451.5|449.8|451.25|449.55|23
1731356180000|2024-11-11 20:16:20|451.34|449.64|450.62|448.92|451.34|449.64|450.62|448.92|25
1731356190000|2024-11-11 20:16:30|450.63|448.93|450.14|448.44|450.68|448.98|450.1|448.4|30
1731356200000|2024-11-11 20:16:40|450.13|448.43|450.73|449.03|450.74|449.04|450.12|448.42|30
1731356210000|2024-11-11 20:16:50|450.7|449|450.57|448.87|450.74|449.04|450.41|448.71|28
1731356220000|2024-11-11 20:17:00|450.56|448.86|449.93|448.23|450.56|448.86|449.88|448.18|27
1731356230000|2024-11-11 20:17:10|449.92|448.22|449.98|448.28|450.12|448.42|449.8|448.1|29
1731356240000|2024-11-11 20:17:20|450.01|448.31|450.09|448.39|450.11|448.41|449.87|448.17|29
1731356250000|2024-11-11 20:17:30|450.08|448.38|450.32|448.62|450.4|448.7|450.04|448.34|21
1731356260000|2024-11-11 20:17:40|450.33|448.63|450.08|448.38|450.37|448.67|450.04|448.34|28
1731356270000|2024-11-11 20:17:50|450.06|448.36|450|448.3|450.07|448.37|449.77|448.07|29
1731356280000|2024-11-11 20:18:00|449.94|448.24|450|448.3|450.18|448.48|449.94|448.24|21
1731356290000|2024-11-11 20:18:10|450.05|448.35|450.04|448.34|450.06|448.36|449.95|448.25|26
1731356300000|2024-11-11 20:18:20|450.03|448.33|449.88|448.18|450.03|448.33|449.67|447.97|29
1731356310000|2024-11-11 20:18:30|449.89|448.19|449.66|447.96|449.98|448.28|449.66|447.96|19
1731356320000|2024-11-11 20:18:40|449.61|447.91|449.57|447.87|449.62|447.92|449.57|447.87|12
1731356330000|2024-11-11 20:18:50|449.55|447.85|449.34|447.64|449.56|447.86|449.32|447.62|24
1731356340000|2024-11-11 20:19:00|449.37|447.67|449.59|447.89|449.6|447.9|449.34|447.64|7
1731356350000|2024-11-11 20:19:10|449.6|447.9|449.61|447.91|449.64|447.94|449.59|447.89|6
1731356360000|2024-11-11 20:19:20|449.63|447.93|449.59|447.89|449.64|447.94|449.59|447.89|12
1731356370000|2024-11-11 20:19:30|449.61|447.91|449.64|447.94|449.64|447.94|449.59|447.89|10
1731356380000|2024-11-11 20:19:40|449.63|447.93|449.58|447.88|449.64|447.94|449.58|447.88|13
1731356390000|2024-11-11 20:19:50|449.61|447.91|449.64|447.94|449.64|447.94|449.59|447.89|13
1731356400000|2024-11-11 20:20:00|449.63|447.93|449.64|447.94|449.64|447.94|449.6|447.9|11
1731356410000|2024-11-11 20:20:10|449.58|447.88|449.53|447.83|449.6|447.9|449.53|447.83|4
1731356420000|2024-11-11 20:20:20|449.52|447.82|449.79|448.09|449.81|448.11|449.52|447.82|24
1731356430000|2024-11-11 20:20:30|449.78|448.08|449.5|447.8|449.78|448.08|449.39|447.69|26
1731356440000|2024-11-11 20:20:40|449.43|447.73|449.35|447.65|449.54|447.84|449.35|447.65|18
1731356450000|2024-11-11 20:20:50|449.3|447.6|448.94|447.24|449.33|447.63|448.9|447.2|26
1731356460000|2024-11-11 20:21:00|448.95|447.25|449.18|447.48|449.19|447.49|448.89|447.19|20
1731356470000|2024-11-11 20:21:10|449.07|447.37|448.87|447.17|449.07|447.37|448.59|446.89|28
1731356480000|2024-11-11 20:21:20|448.64|446.94|448.78|447.08|448.88|447.18|448.6|446.9|26
1731356490000|2024-11-11 20:21:30|448.81|447.11|448.53|446.83|448.81|447.11|448.51|446.81|18
1731356500000|2024-11-11 20:21:40|448.5|446.8|448.65|446.95|448.66|446.96|448.5|446.8|17
1731356510000|2024-11-11 20:21:50|448.64|446.94|448.8|447.1|448.8|447.1|448.64|446.94|16
1731356520000|2024-11-11 20:22:00|448.81|447.11|448.91|447.21|448.91|447.21|448.8|447.1|11
1731356530000|2024-11-11 20:22:10|449.14|447.44|449.22|447.52|449.51|447.81|449.14|447.44|17
1731356540000|2024-11-11 20:22:20|449.21|447.51|449.27|447.57|449.27|447.57|449.17|447.47|21
1731356550000|2024-11-11 20:22:30|449.28|447.58|449.14|447.44|449.31|447.61|449.14|447.44|21
1731356560000|2024-11-11 20:22:40|449.13|447.43|448.81|447.11|449.14|447.44|448.81|447.11|15
1731356570000|2024-11-11 20:22:50|448.8|447.1|449.26|447.56|449.3|447.6|448.8|447.1|22
1731356580000|2024-11-11 20:23:00|449.29|447.59|449.51|447.81|449.51|447.81|449.29|447.59|6
1731356590000|2024-11-11 20:23:10|449.5|447.8|449.39|447.69|449.51|447.81|449.21|447.51|18
1731356600000|2024-11-11 20:23:20|449.41|447.71|449.46|447.76|449.48|447.78|449.35|447.65|25
1731356610000|2024-11-11 20:23:30|449.47|447.77|449.5|447.8|449.5|447.8|449.36|447.66|15
1731356620000|2024-11-11 20:23:40|449.43|447.73|449.36|447.66|449.51|447.81|449.36|447.66|11
1731356630000|2024-11-11 20:23:50|449.34|447.64|449.1|447.4|449.34|447.64|449.1|447.4|24
1731356640000|2024-11-11 20:24:00|449.12|447.42|449.4|447.7|449.42|447.72|449.12|447.42|19
1731356650000|2024-11-11 20:24:10|449.38|447.68|449.16|447.46|449.38|447.68|449.16|447.46|10
1731356670000|2024-11-11 20:24:30|448.97|447.27|448.98|447.28|448.98|447.28|448.87|447.17|17
1731356680000|2024-11-11 20:24:40|449.05|447.35|449.2|447.5|449.23|447.53|449.05|447.35|15
1731356690000|2024-11-11 20:24:50|449.18|447.48|449.23|447.53|449.24|447.54|449.13|447.43|15
1731356700000|2024-11-11 20:25:00|449.32|447.62|449.16|447.46|449.34|447.64|449.09|447.39|19
1731356710000|2024-11-11 20:25:10|449.14|447.44|449.07|447.37|449.16|447.46|449.03|447.33|10
1731356720000|2024-11-11 20:25:20|449.09|447.39|449.37|447.67|449.46|447.76|449.09|447.39|17
1731356730000|2024-11-11 20:25:30|449.32|447.62|449.39|447.69|449.44|447.74|449.32|447.62|19
1731356740000|2024-11-11 20:25:40|449.4|447.7|449.41|447.71|449.47|447.77|449.4|447.7|13
1731356750000|2024-11-11 20:25:50|449.4|447.7|449.51|447.81|449.51|447.81|449.4|447.7|6
1731356760000|2024-11-11 20:26:00|449.47|447.77|449.51|447.81|449.51|447.81|449.46|447.76|4
1731356770000|2024-11-11 20:26:10|449.47|447.77|449.45|447.75|449.51|447.81|449.44|447.74|5
1731356780000|2024-11-11 20:26:20|449.47|447.77|449.51|447.81|449.51|447.81|449.47|447.77|3
1731356790000|2024-11-11 20:26:30|449.49|447.79|449.26|447.56|449.49|447.79|449.21|447.51|13
1731356800000|2024-11-11 20:26:40|449.33|447.63|449.34|447.64|449.4|447.7|449.29|447.59|18
1731356810000|2024-11-11 20:26:50|449.35|447.65|449.19|447.49|449.37|447.67|449.17|447.47|12
1731356820000|2024-11-11 20:27:00|449.18|447.48|449.32|447.62|449.32|447.62|449.18|447.48|18
1731356830000|2024-11-11 20:27:10|449.3|447.6|449.12|447.42|449.35|447.65|449.12|447.42|16
1731356840000|2024-11-11 20:27:20|449.02|447.32|448.85|447.15|449.02|447.32|448.85|447.15|10
1731356860000|2024-11-11 20:27:40|448.9|447.2|448.92|447.22|448.92|447.22|448.85|447.15|7
1731356870000|2024-11-11 20:27:50|449.01|447.31|448.99|447.29|449.05|447.35|448.99|447.29|7
1731356880000|2024-11-11 20:28:00|448.98|447.28|448.72|447.02|449.05|447.35|448.68|446.98|28
1731356890000|2024-11-11 20:28:10|448.73|447.03|448.7|447|448.76|447.06|448.66|446.96|22
1731356900000|2024-11-11 20:28:20|448.68|446.98|448.66|446.96|448.73|447.03|448.64|446.94|17
1731356910000|2024-11-11 20:28:30|448.65|446.95|448.77|447.07|448.86|447.16|448.51|446.81|25
1731356920000|2024-11-11 20:28:40|448.75|447.05|448.72|447.02|448.76|447.06|448.7|447|12
1731356930000|2024-11-11 20:28:50|448.73|447.03|448.88|447.18|448.89|447.19|448.7|447|18
1731356940000|2024-11-11 20:29:00|448.93|447.23|448.97|447.27|448.97|447.27|448.81|447.11|13
1731356950000|2024-11-11 20:29:10|448.96|447.26|448.6|446.9|448.96|447.26|448.58|446.88|28
1731356960000|2024-11-11 20:29:20|448.63|446.93|448.54|446.84|448.63|446.93|448.42|446.72|19
1731356970000|2024-11-11 20:29:30|448.48|446.78|448.69|446.99|448.78|447.08|448.48|446.78|19
1731356980000|2024-11-11 20:29:40|448.7|447|448.63|446.93|448.89|447.19|448.63|446.93|30
1731356990000|2024-11-11 20:29:50|448.62|446.92|448.45|446.75|448.62|446.92|448.4|446.7|18
1731357000000|2024-11-11 20:30:00|448.47|446.77|448.3|446.6|448.51|446.81|448.28|446.58|27
1731357010000|2024-11-11 20:30:10|448.29|446.59|448.19|446.49|448.32|446.62|448.19|446.49|25
1731357020000|2024-11-11 20:30:20|448.21|446.51|448.37|446.67|448.43|446.73|448.2|446.5|10
1731357030000|2024-11-11 20:30:30|448.38|446.68|448|446.3|448.41|446.71|448|446.3|19
1731357040000|2024-11-11 20:30:40|447.99|446.29|448.15|446.45|448.15|446.45|447.83|446.13|24
1731357050000|2024-11-11 20:30:50|448.19|446.49|448.11|446.41|448.23|446.53|448.02|446.32|20
1731357060000|2024-11-11 20:31:00|448.12|446.42|448.18|446.48|448.25|446.55|448.12|446.42|28
1731357070000|2024-11-11 20:31:10|448.19|446.49|448.49|446.79|448.49|446.79|448.09|446.39|26
1731357080000|2024-11-11 20:31:20|448.46|446.76|448.37|446.67|448.54|446.84|448.37|446.67|22
1731357090000|2024-11-11 20:31:30|448.43|446.73|448.45|446.75|448.53|446.83|448.43|446.73|15
1731357100000|2024-11-11 20:31:40|448.44|446.74|448.34|446.64|448.49|446.79|448.32|446.62|25
1731357110000|2024-11-11 20:31:50|448.33|446.63|448.33|446.63|448.45|446.75|448.31|446.61|20
1731357120000|2024-11-11 20:32:00|448.37|446.67|448.5|446.8|448.55|446.85|448.36|446.66|24
1731357130000|2024-11-11 20:32:10|448.65|446.95|448.49|446.79|448.65|446.95|448.43|446.73|24
1731357140000|2024-11-11 20:32:20|448.46|446.76|448.71|447.01|448.72|447.02|448.44|446.74|21
1731357150000|2024-11-11 20:32:30|448.66|446.96|448.74|447.04|448.92|447.22|448.66|446.96|23
1731357160000|2024-11-11 20:32:40|448.8|447.1|449.28|447.58|449.48|447.78|448.8|447.1|24
1731357170000|2024-11-11 20:32:50|449.27|447.57|449.18|447.48|449.27|447.57|449.09|447.39|33
1731357180000|2024-11-11 20:33:00|449.16|447.46|449.24|447.54|449.28|447.58|448.83|447.13|27
1731357190000|2024-11-11 20:33:10|449.29|447.59|449.33|447.63|449.46|447.76|449.15|447.45|26
1731357200000|2024-11-11 20:33:20|449.3|447.6|449.45|447.75|449.48|447.78|449.25|447.55|25
1731357210000|2024-11-11 20:33:30|449.44|447.74|449.25|447.55|449.44|447.74|449.25|447.55|23
1731357220000|2024-11-11 20:33:40|449.26|447.56|449.46|447.76|449.48|447.78|449.21|447.51|28
1731357230000|2024-11-11 20:33:50|449.47|447.77|449.51|447.81|449.51|447.81|449.47|447.77|4
1731357250000|2024-11-11 20:34:10|449.57|447.87|449.68|447.98|449.75|448.05|449.57|447.87|24
1731357260000|2024-11-11 20:34:20|449.69|447.99|449.63|447.93|449.77|448.07|449.53|447.83|27
1731357270000|2024-11-11 20:34:30|449.68|447.98|449.66|447.96|449.68|447.98|449.52|447.82|19
1731357280000|2024-11-11 20:34:40|449.65|447.95|449.37|447.67|449.65|447.95|449.37|447.67|21
1731357290000|2024-11-11 20:34:50|449.36|447.66|449.22|447.52|449.36|447.66|449.21|447.51|18
1731357300000|2024-11-11 20:35:00|449.2|447.5|449.44|447.74|449.46|447.76|449.17|447.47|27
1731357310000|2024-11-11 20:35:10|449.46|447.76|449.1|447.4|449.5|447.8|449.07|447.37|28
1731357320000|2024-11-11 20:35:20|449.09|447.39|449.48|447.78|449.48|447.78|449.05|447.35|25
1731357330000|2024-11-11 20:35:30|449.55|447.85|449.21|447.51|449.55|447.85|449.19|447.49|27
1731357340000|2024-11-11 20:35:40|449.19|447.49|449.6|447.9|449.6|447.9|449.19|447.49|27
1731357350000|2024-11-11 20:35:50|449.66|447.96|449.79|448.09|449.79|448.09|449.66|447.96|14
1731357370000|2024-11-11 20:36:10|449.99|448.29|449.98|448.28|450.04|448.34|449.98|448.28|15
1731357380000|2024-11-11 20:36:20|450|448.3|450.04|448.34|450.04|448.34|449.92|448.22|24
1731357390000|2024-11-11 20:36:30|450.32|448.62|450.41|448.71|450.51|448.81|450.32|448.62|9
1731357400000|2024-11-11 20:36:40|450.46|448.76|450.62|448.92|450.64|448.94|450.4|448.7|21
1731357410000|2024-11-11 20:36:50|450.7|449|450.51|448.81|450.7|449|450.4|448.7|22
1731357420000|2024-11-11 20:37:00|450.46|448.76|450.4|448.7|450.46|448.76|450.4|448.7|10
1731357430000|2024-11-11 20:37:10|450.43|448.73|450.39|448.69|450.52|448.82|450.39|448.69|16
1731357440000|2024-11-11 20:37:20|450.46|448.76|450.46|448.76|450.47|448.77|450.39|448.69|11
1731357450000|2024-11-11 20:37:30|450.49|448.79|450.61|448.91|450.71|449.01|450.41|448.71|25
1731357460000|2024-11-11 20:37:40|450.62|448.92|450.62|448.92|450.69|448.99|450.59|448.89|25
1731357470000|2024-11-11 20:37:50|450.59|448.89|450.6|448.9|450.62|448.92|450.59|448.89|9
1731357480000|2024-11-11 20:38:00|450.59|448.89|450.87|449.17|450.88|449.18|450.59|448.89|18
1731357490000|2024-11-11 20:38:10|450.95|449.25|451.37|449.67|451.57|449.87|450.79|449.09|31
1731357500000|2024-11-11 20:38:20|451.35|449.65|451.22|449.52|451.36|449.66|451.22|449.52|25
1731357510000|2024-11-11 20:38:30|451.23|449.53|451.25|449.55|451.37|449.67|451.22|449.52|23
1731357520000|2024-11-11 20:38:40|451.22|449.52|451.05|449.35|451.35|449.65|451|449.3|26
1731357530000|2024-11-11 20:38:50|451.07|449.37|451.35|449.65|451.42|449.72|451.03|449.33|33
1731357540000|2024-11-11 20:39:00|451.36|449.66|451.26|449.56|451.52|449.82|451.24|449.54|31
1731357550000|2024-11-11 20:39:10|451.38|449.68|451.18|449.48|451.38|449.68|451.14|449.44|32
1731357560000|2024-11-11 20:39:20|451.2|449.5|450.95|449.25|451.2|449.5|450.85|449.15|27
1731357570000|2024-11-11 20:39:30|450.93|449.23|451.04|449.34|451.05|449.35|450.83|449.13|26
1731357580000|2024-11-11 20:39:40|451.08|449.38|450.92|449.22|451.19|449.49|450.9|449.2|32
1731357590000|2024-11-11 20:39:50|450.91|449.21|451.21|449.51|451.22|449.52|450.91|449.21|30
1731357600000|2024-11-11 20:40:00|451.29|449.59|451.35|449.65|451.5|449.8|451.29|449.59|23
1731357610000|2024-11-11 20:40:10|451.38|449.68|451.43|449.73|451.44|449.74|451.19|449.49|32
1731357620000|2024-11-11 20:40:20|451.44|449.74|451.46|449.76|451.5|449.8|451.44|449.74|14
1731357630000|2024-11-11 20:40:30|451.45|449.75|451.5|449.8|451.5|449.8|451.45|449.75|11
1731357640000|2024-11-11 20:40:40|451.51|449.81|451.71|450.01|451.95|450.25|451.51|449.81|21
1731357650000|2024-11-11 20:40:50|451.7|450|451.65|449.95|451.8|450.1|451.51|449.81|33
1731357660000|2024-11-11 20:41:00|451.66|449.96|451.56|449.86|451.79|450.09|451.56|449.86|31
1731357670000|2024-11-11 20:41:10|451.57|449.87|451.77|450.07|451.8|450.1|451.53|449.83|32
1731357680000|2024-11-11 20:41:20|451.79|450.09|451.83|450.13|451.87|450.17|451.56|449.86|30
1731357690000|2024-11-11 20:41:30|451.85|450.15|451.58|449.88|451.91|450.21|451.55|449.85|24
1731357700000|2024-11-11 20:41:40|451.59|449.89|451.34|449.64|451.59|449.89|451.3|449.6|24
1731357710000|2024-11-11 20:41:50|451.36|449.66|451.69|449.99|451.69|449.99|451.3|449.6|24
1731357720000|2024-11-11 20:42:00|451.62|449.92|451.46|449.76|451.7|450|451.45|449.75|23
1731357730000|2024-11-11 20:42:10|451.45|449.75|451.52|449.82|451.58|449.88|451.39|449.69|22
1731357740000|2024-11-11 20:42:20|451.54|449.84|451.47|449.77|451.66|449.96|451.47|449.77|28
1731357750000|2024-11-11 20:42:30|451.46|449.76|451.22|449.52|451.47|449.77|451.22|449.52|13
1731357760000|2024-11-11 20:42:40|451.16|449.46|451.13|449.43|451.27|449.57|451.13|449.43|22
1731357770000|2024-11-11 20:42:50|451.18|449.48|451.12|449.42|451.19|449.49|451.12|449.42|22
1731357780000|2024-11-11 20:43:00|451.16|449.46|451.29|449.59|451.33|449.63|451.12|449.42|27
1731357790000|2024-11-11 20:43:10|451.28|449.58|450.84|449.14|451.28|449.58|450.84|449.14|28
1731357800000|2024-11-11 20:43:20|450.94|449.24|450.96|449.26|450.97|449.27|450.84|449.14|22
1731357810000|2024-11-11 20:43:30|451.05|449.35|451.05|449.35|451.12|449.42|450.96|449.26|28
1731357820000|2024-11-11 20:43:40|451.07|449.37|451.14|449.44|451.23|449.53|451.07|449.37|8
1731357830000|2024-11-11 20:43:50|451.2|449.5|451.14|449.44|451.2|449.5|451.14|449.44|7
1731357850000|2024-11-11 20:44:10|451.15|449.45|451.23|449.53|451.26|449.56|451.14|449.44|19
1731357860000|2024-11-11 20:44:20|451.18|449.48|451.26|449.56|451.33|449.63|451.18|449.48|11
1731357870000|2024-11-11 20:44:30|451.29|449.59|451.33|449.63|451.33|449.63|451.28|449.58|7
1731357900000|2024-11-11 20:45:00|451.29|449.59|451.26|449.56|451.33|449.63|451.26|449.56|10
1731357910000|2024-11-11 20:45:10|451.58|449.88|451.27|449.57|451.58|449.88|451.02|449.32|16
1731357920000|2024-11-11 20:45:20|451.28|449.58|451.13|449.43|451.36|449.66|451.13|449.43|22
1731357930000|2024-11-11 20:45:30|451.09|449.39|450.84|449.14|451.09|449.39|450.84|449.14|19
1731357940000|2024-11-11 20:45:40|450.86|449.16|450.83|449.13|450.95|449.25|450.83|449.13|16
1731357950000|2024-11-11 20:45:50|450.84|449.14|450.95|449.25|451|449.3|450.84|449.14|17
1731357960000|2024-11-11 20:46:00|450.94|449.24|451.1|449.4|451.19|449.49|450.93|449.23|21
1731357970000|2024-11-11 20:46:10|451.05|449.35|450.9|449.2|451.05|449.35|450.86|449.16|26
1731357980000|2024-11-11 20:46:20|450.93|449.23|451.02|449.32|451.02|449.32|450.92|449.22|23
1731357990000|2024-11-11 20:46:30|450.98|449.28|450.79|449.09|450.98|449.28|450.79|449.09|21
1731358000000|2024-11-11 20:46:40|450.73|449.03|451.13|449.43|451.15|449.45|450.73|449.03|19
1731358010000|2024-11-11 20:46:50|451.08|449.38|450.76|449.06|451.08|449.38|450.75|449.05|27
1731358020000|2024-11-11 20:47:00|450.83|449.13|450.93|449.23|450.93|449.23|450.82|449.12|20
1731358030000|2024-11-11 20:47:10|451.03|449.33|450.91|449.21|451.03|449.33|450.86|449.16|24
1731358040000|2024-11-11 20:47:20|450.9|449.2|450.93|449.23|450.95|449.25|450.9|449.2|12
1731358050000|2024-11-11 20:47:30|450.92|449.22|451.07|449.37|451.07|449.37|450.89|449.19|21
1731358060000|2024-11-11 20:47:40|451.06|449.36|451.19|449.49|451.24|449.54|451.02|449.32|20
1731358070000|2024-11-11 20:47:50|451.18|449.48|451.18|449.48|451.18|449.48|451.09|449.39|21
1731358080000|2024-11-11 20:48:00|451.19|449.49|451.24|449.54|451.24|449.54|451.17|449.47|11
1731358090000|2024-11-11 20:48:10|451.44|449.74|451.65|449.95|451.68|449.98|451.44|449.74|8
1731358100000|2024-11-11 20:48:20|451.61|449.91|451.51|449.81|451.74|450.04|451.51|449.81|23
1731358110000|2024-11-11 20:48:30|451.46|449.76|451.38|449.68|451.46|449.76|451.31|449.61|24
1731358120000|2024-11-11 20:48:40|451.48|449.78|451.54|449.84|451.56|449.86|451.39|449.69|19
1731358130000|2024-11-11 20:48:50|451.52|449.82|451.19|449.49|451.59|449.89|451.19|449.49|26
1731358140000|2024-11-11 20:49:00|451.18|449.48|451.01|449.31|451.29|449.59|451|449.3|18
1731358150000|2024-11-11 20:49:10|451.02|449.32|451.21|449.51|451.41|449.71|451.02|449.32|19
1731358160000|2024-11-11 20:49:20|451.28|449.58|451.18|449.48|451.32|449.62|451.18|449.48|21
1731358170000|2024-11-11 20:49:30|451.3|449.6|451.59|449.89|451.59|449.89|451.3|449.6|17
1731358180000|2024-11-11 20:49:40|451.57|449.87|451.62|449.92|451.65|449.95|451.57|449.87|11
1731358190000|2024-11-11 20:49:50|451.61|449.91|451.5|449.8|451.61|449.91|451.49|449.79|14
1731358200000|2024-11-11 20:50:00|451.49|449.79|451.27|449.57|451.51|449.81|451.24|449.54|25
1731358210000|2024-11-11 20:50:10|451.26|449.56|451.35|449.65|451.37|449.67|451.02|449.32|29
1731358220000|2024-11-11 20:50:20|451.28|449.58|451.24|449.54|451.41|449.71|451.23|449.53|23
1731358230000|2024-11-11 20:50:30|451.25|449.55|451.47|449.77|451.66|449.96|451.21|449.51|28
1731358240000|2024-11-11 20:50:40|451.48|449.78|451.69|449.99|451.69|449.99|451.29|449.59|24
1731358250000|2024-11-11 20:50:50|451.68|449.98|451.74|450.04|451.74|450.04|451.68|449.98|5
1731358260000|2024-11-11 20:51:00|451.69|449.99|451.49|449.79|451.69|449.99|451.48|449.78|26
1731358270000|2024-11-11 20:51:10|451.48|449.78|451.74|450.04|451.74|450.04|451.42|449.72|29
1731358280000|2024-11-11 20:51:20|451.66|449.96|451.71|450.01|451.71|450.01|451.66|449.96|13
1731358290000|2024-11-11 20:51:30|451.72|450.02|451.74|450.04|451.74|450.04|451.72|450.02|3
1731358310000|2024-11-11 20:51:50|452.08|450.38|452.44|450.74|452.57|450.87|452.08|450.38|12
1731358320000|2024-11-11 20:52:00|452.45|450.75|452.13|450.43|452.45|450.75|452.13|450.43|26
1731358330000|2024-11-11 20:52:10|452.15|450.45|452.44|450.74|452.44|450.74|452.14|450.44|26
1731358340000|2024-11-11 20:52:20|452.43|450.73|452.28|450.58|452.44|450.74|452.19|450.49|24
1731358350000|2024-11-11 20:52:30|452.27|450.57|452.5|450.8|452.57|450.87|452.26|450.56|22
1731358360000|2024-11-11 20:52:40|452.57|450.87|452.5|450.8|452.57|450.87|452.35|450.65|17
1731358370000|2024-11-11 20:52:50|452.49|450.79|452.47|450.77|452.52|450.82|452.43|450.73|20
1731358380000|2024-11-11 20:53:00|452.45|450.75|452.48|450.78|452.5|450.8|452.43|450.73|18
1731358390000|2024-11-11 20:53:10|452.47|450.77|452.62|450.92|452.64|450.94|452.47|450.77|18
1731358400000|2024-11-11 20:53:20|452.61|450.91|452.62|450.92|452.67|450.97|452.57|450.87|22
1731358410000|2024-11-11 20:53:30|452.67|450.97|452.67|450.97|452.74|451.04|452.66|450.96|15
1731358420000|2024-11-11 20:53:40|452.66|450.96|452.62|450.92|452.72|451.02|452.62|450.92|9
1731358430000|2024-11-11 20:53:50|452.63|450.93|452.44|450.74|452.63|450.93|452.41|450.71|21
1731358440000|2024-11-11 20:54:00|452.43|450.73|452.53|450.83|452.62|450.92|452.41|450.71|16
1731358450000|2024-11-11 20:54:10|452.52|450.82|452.43|450.73|452.52|450.82|452.4|450.7|14
1731358460000|2024-11-11 20:54:20|452.44|450.74|452.34|450.64|452.44|450.74|452.34|450.64|17
1731358470000|2024-11-11 20:54:30|452.33|450.63|452.31|450.61|452.34|450.64|452.28|450.58|15
1731358480000|2024-11-11 20:54:40|452.33|450.63|452.2|450.5|452.33|450.63|452.18|450.48|19
1731358490000|2024-11-11 20:54:50|452.19|450.49|452.18|450.48|452.2|450.5|452.18|450.48|4
1731358510000|2024-11-11 20:55:10|452.08|450.38|452.08|450.38|452.16|450.46|451.9|450.2|21
1731358520000|2024-11-11 20:55:20|452.07|450.37|450.89|449.19|452.07|450.37|450.89|449.19|23
1731358530000|2024-11-11 20:55:30|450.9|449.2|450.79|449.09|450.9|449.2|450.74|449.04|17
1731358540000|2024-11-11 20:55:40|450.74|449.04|450.85|449.15|450.85|449.15|450.56|448.86|15
1731358550000|2024-11-11 20:55:50|450.89|449.19|450.92|449.22|450.95|449.25|450.84|449.14|16
1731358560000|2024-11-11 20:56:00|450.91|449.21|450.42|448.72|450.91|449.21|450.42|448.72|20
1731358570000|2024-11-11 20:56:10|450.47|448.77|450.48|448.78|450.55|448.85|450.45|448.75|12
1731358580000|2024-11-11 20:56:20|450.47|448.77|450.42|448.72|450.5|448.8|450.42|448.72|19
1731358590000|2024-11-11 20:56:30|450.36|448.66|450.3|448.6|450.36|448.66|450.3|448.6|5
1731358600000|2024-11-11 20:56:40|450.48|448.78|450.33|448.63|450.52|448.82|450.32|448.62|12
1731358610000|2024-11-11 20:56:50|450.31|448.61|449.86|448.16|450.31|448.61|449.86|448.16|16
1731358620000|2024-11-11 20:57:00|449.92|448.22|450.06|448.36|450.18|448.48|449.92|448.22|23
1731358630000|2024-11-11 20:57:10|450.22|448.52|449.86|448.16|450.24|448.54|449.86|448.16|18
1731358650000|2024-11-11 20:57:30|449.99|448.29|450.12|448.42|450.12|448.42|449.99|448.29|2
1731358660000|2024-11-11 20:57:40|450.11|448.41|450.03|448.33|450.14|448.44|449.94|448.24|21
1731358670000|2024-11-11 20:57:50|450.02|448.32|450.19|448.49|450.22|448.52|449.9|448.2|21
1731358680000|2024-11-11 20:58:00|450.18|448.48|449.32|447.62|450.18|448.48|449.29|447.59|24
1731358690000|2024-11-11 20:58:10|449.28|447.58|448.97|447.27|449.28|447.58|448.85|447.15|23
1731358700000|2024-11-11 20:58:20|449|447.3|449.43|447.73|449.48|447.78|448.95|447.25|25
1731358710000|2024-11-11 20:58:30|449.42|447.72|449.19|447.49|449.53|447.83|449.19|447.49|23
1731358720000|2024-11-11 20:58:40|449.21|447.51|449.1|447.4|449.22|447.52|449.1|447.4|16
1731358730000|2024-11-11 20:58:50|449.07|447.37|448.85|447.15|449.07|447.37|448.74|447.04|19
1731358740000|2024-11-11 20:59:00|448.88|447.18|449.25|447.55|449.25|447.55|448.52|446.82|26
1731358750000|2024-11-11 20:59:10|449.22|447.52|449.84|448.14|449.84|448.14|449|447.3|37
1731358760000|2024-11-11 20:59:20|449.82|448.12|450.44|448.74|450.44|448.74|449.81|448.11|20
1731358770000|2024-11-11 20:59:30|450.43|448.73|450.86|449.16|450.88|449.18|450.31|448.61|29
1731358780000|2024-11-11 20:59:40|450.89|449.19|450.23|448.53|450.89|449.19|450.21|448.51|27
1731358790000|2024-11-11 20:59:50|450.22|448.52|449.66|447.96|450.22|448.52|449.53|447.83|31
1731358800000|2024-11-11 21:00:00|449.63|447.93|450.01|448.31|450.01|448.31|449.5|447.8|24
1731358810000|2024-11-11 21:00:10|450.04|448.34|449.16|447.46|450.1|448.4|449.14|447.44|25
1731358820000|2024-11-11 21:00:20|449.17|447.47|449.15|447.45|449.17|447.47|448.76|447.06|26
1731358830000|2024-11-11 21:00:30|449.18|447.48|449.32|447.62|449.45|447.75|449.18|447.48|25
1731358840000|2024-11-11 21:00:40|449.31|447.61|449.14|447.44|449.41|447.71|449.13|447.43|25
1731358850000|2024-11-11 21:00:50|449.16|447.46|449.48|447.78|449.5|447.8|449.16|447.46|22
1731358860000|2024-11-11 21:01:00|449.49|447.79|449.53|447.83|449.53|447.83|449.49|447.79|5
1731358870000|2024-11-11 21:01:10|449.46|447.76|449.46|447.76|449.46|447.76|449.46|447.76|1
1731358880000|2024-11-11 21:01:20|449.4|447.7|449.53|447.83|449.53|447.83|449.37|447.67|9
1731358890000|2024-11-11 21:01:30|449.47|447.77|449.37|447.67|449.5|447.8|449.36|447.66|21
1731358900000|2024-11-11 21:01:40|449.33|447.63|449.26|447.56|449.35|447.65|449.26|447.56|6
1731358910000|2024-11-11 21:01:50|449.21|447.51|448.55|446.85|449.21|447.51|448.55|446.85|22
1731358920000|2024-11-11 21:02:00|448.43|446.73|448.89|447.19|448.92|447.22|448.33|446.63|23
1731358930000|2024-11-11 21:02:10|448.93|447.23|448.82|447.12|448.93|447.23|448.81|447.11|20
1731358940000|2024-11-11 21:02:20|448.85|447.15|449.05|447.35|449.21|447.51|448.82|447.12|18
1731358950000|2024-11-11 21:02:30|449.04|447.34|448.81|447.11|449.04|447.34|448.81|447.11|12
1731358960000|2024-11-11 21:02:40|448.76|447.06|448.66|446.96|448.76|447.06|448.66|446.96|2
1731358970000|2024-11-11 21:02:50|448.67|446.97|449.01|447.31|449.09|447.39|448.67|446.97|9
1731358980000|2024-11-11 21:03:00|449.08|447.38|448.94|447.24|449.19|447.49|448.89|447.19|32
1731358990000|2024-11-11 21:03:10|448.9|447.2|449.41|447.71|449.52|447.82|448.89|447.19|26
1731359000000|2024-11-11 21:03:20|449.35|447.65|449.38|447.68|449.38|447.68|449.32|447.62|12
1731359010000|2024-11-11 21:03:30|449.44|447.74|449.86|448.16|450|448.3|449.43|447.73|13
1731359020000|2024-11-11 21:03:40|449.9|448.2|449.99|448.29|450.06|448.36|449.9|448.2|6
1731359030000|2024-11-11 21:03:50|449.93|448.23|449.75|448.05|449.99|448.29|449.75|448.05|13
1731359040000|2024-11-11 21:04:00|449.83|448.13|450.07|448.37|450.07|448.37|449.83|448.13|12
1731359070000|2024-11-11 21:04:30|450.02|448.32|450.07|448.37|450.07|448.37|450.02|448.32|10
1731359080000|2024-11-11 21:04:40|450.05|448.35|450.07|448.37|450.07|448.37|450.03|448.33|4
1731359090000|2024-11-11 21:04:50|450.23|448.53|450.21|448.51|450.33|448.63|450.2|448.5|7
1731359100000|2024-11-11 21:05:00|450.25|448.55|450.24|448.54|450.33|448.63|450.07|448.37|24
1731359110000|2024-11-11 21:05:10|450.23|448.53|450.13|448.43|450.33|448.63|450.13|448.43|28
1731359120000|2024-11-11 21:05:20|450.16|448.46|450.34|448.64|450.36|448.66|450.16|448.46|17
1731359130000|2024-11-11 21:05:30|450.35|448.65|450.56|448.86|450.61|448.91|450.35|448.65|18
1731359140000|2024-11-11 21:05:40|450.58|448.88|450.55|448.85|450.61|448.91|450.55|448.85|14
1731359150000|2024-11-11 21:05:50|450.54|448.84|450.55|448.85|450.57|448.87|450.52|448.82|20
1731359160000|2024-11-11 21:06:00|450.56|448.86|450.5|448.8|450.57|448.87|450.5|448.8|19
1731359170000|2024-11-11 21:06:10|450.39|448.69|450.28|448.58|450.39|448.69|450.22|448.52|20
1731359180000|2024-11-11 21:06:20|450.27|448.57|450.5|448.8|450.5|448.8|450.23|448.53|17
1731359190000|2024-11-11 21:06:30|450.51|448.81|449.46|447.76|450.52|448.82|449.45|447.75|20
1731359200000|2024-11-11 21:06:40|449.37|447.67|449.77|448.07|449.8|448.1|449.3|447.6|19
1731359210000|2024-11-11 21:06:50|449.79|448.09|450.11|448.41|450.15|448.45|449.68|447.98|21
1731359220000|2024-11-11 21:07:00|450.12|448.42|450.4|448.7|450.42|448.72|450.1|448.4|24
1731359230000|2024-11-11 21:07:10|450.5|448.8|450|448.3|450.5|448.8|449.99|448.29|32
1731359240000|2024-11-11 21:07:20|449.98|448.28|449.43|447.73|450.04|448.34|449.37|447.67|29
1731359250000|2024-11-11 21:07:30|449.4|447.7|449.81|448.11|449.86|448.16|449.4|447.7|33
1731359260000|2024-11-11 21:07:40|449.78|448.08|449.78|448.08|449.89|448.19|449.76|448.06|24
1731359270000|2024-11-11 21:07:50|449.67|447.97|449.1|447.4|449.67|447.97|449.09|447.39|20
1731359280000|2024-11-11 21:08:00|449.09|447.39|448.98|447.28|449.09|447.39|448.9|447.2|22
1731359290000|2024-11-11 21:08:10|448.97|447.27|449.2|447.5|449.39|447.69|448.96|447.26|31
1731359300000|2024-11-11 21:08:20|449.22|447.52|449.08|447.38|449.25|447.55|449.06|447.36|19
1731359310000|2024-11-11 21:08:30|449.07|447.37|449.55|447.85|449.55|447.85|449.07|447.37|27
1731359320000|2024-11-11 21:08:40|449.56|447.86|449.71|448.01|449.71|448.01|449.55|447.85|20
1731359330000|2024-11-11 21:08:50|449.82|448.12|450.18|448.48|450.54|448.84|449.82|448.12|25
1731359340000|2024-11-11 21:09:00|450.24|448.54|450.37|448.67|450.37|448.67|450.14|448.44|30
1731359350000|2024-11-11 21:09:10|450.38|448.68|450.03|448.33|450.51|448.81|450.03|448.33|28
1731359360000|2024-11-11 21:09:20|450.04|448.34|450.51|448.81|450.51|448.81|450|448.3|28
1731359370000|2024-11-11 21:09:30|450.52|448.82|450.89|449.19|450.9|449.2|450.51|448.81|10
1731359380000|2024-11-11 21:09:40|450.85|449.15|450.91|449.21|450.91|449.21|450.85|449.15|4
1731359400000|2024-11-11 21:10:00|450.86|449.16|450.86|449.16|450.86|449.16|450.65|448.95|14
1731359410000|2024-11-11 21:10:10|450.83|449.13|450.66|448.96|450.83|449.13|450.56|448.86|26
1731359420000|2024-11-11 21:10:20|450.58|448.88|450.22|448.52|450.61|448.91|450.22|448.52|27
1731359430000|2024-11-11 21:10:30|450.3|448.6|450.28|448.58|450.42|448.72|450.28|448.58|27
1731359440000|2024-11-11 21:10:40|450.23|448.53|450.44|448.74|450.44|448.74|450.18|448.48|23
1731359450000|2024-11-11 21:10:50|450.43|448.73|450.45|448.75|450.63|448.93|450.43|448.73|24
1731359460000|2024-11-11 21:11:00|450.43|448.73|450.06|448.36|450.43|448.73|450.06|448.36|18
1731359470000|2024-11-11 21:11:10|450.09|448.39|449.85|448.15|450.11|448.41|449.84|448.14|20
1731359480000|2024-11-11 21:11:20|449.84|448.14|450.08|448.38|450.08|448.38|449.6|447.9|21
1731359490000|2024-11-11 21:11:30|450.1|448.4|450.34|448.64|450.37|448.67|450.08|448.38|26
1731359500000|2024-11-11 21:11:40|450.33|448.63|450.16|448.46|450.33|448.63|450.16|448.46|14
1731359510000|2024-11-11 21:11:50|450.15|448.45|450.33|448.63|450.39|448.69|450.13|448.43|15
1731359520000|2024-11-11 21:12:00|450.36|448.66|450.38|448.68|450.47|448.77|450.34|448.64|23
1731359530000|2024-11-11 21:12:10|450.36|448.66|450.17|448.47|450.53|448.83|450.1|448.4|20
1731359540000|2024-11-11 21:12:20|450.16|448.46|450.19|448.49|450.19|448.49|450.07|448.37|17
1731359550000|2024-11-11 21:12:30|450.2|448.5|450.64|448.94|450.64|448.94|450.2|448.5|20
1731359560000|2024-11-11 21:12:40|450.57|448.87|450.82|449.12|450.86|449.16|450.56|448.86|25
1731359570000|2024-11-11 21:12:50|450.81|449.11|450.89|449.19|450.91|449.21|450.8|449.1|14
1731359580000|2024-11-11 21:13:00|450.85|449.15|450.84|449.14|450.88|449.18|450.74|449.04|12
1731359590000|2024-11-11 21:13:10|450.83|449.13|450.68|448.98|450.97|449.27|450.64|448.94|24
1731359600000|2024-11-11 21:13:20|450.7|449|451.18|449.48|451.21|449.51|450.7|449|22
1731359610000|2024-11-11 21:13:30|451.23|449.53|451.23|449.53|451.3|449.6|451.2|449.5|18
1731359620000|2024-11-11 21:13:40|451.26|449.56|451.19|449.49|451.28|449.58|451.19|449.49|17
1731359630000|2024-11-11 21:13:50|451.24|449.54|451.38|449.68|451.41|449.71|451.24|449.54|14
1731359640000|2024-11-11 21:14:00|451.4|449.7|451.5|449.8|451.51|449.81|451.39|449.69|17
1731359650000|2024-11-11 21:14:10|451.51|449.81|451.51|449.81|451.51|449.81|451.51|449.81|1
1731359660000|2024-11-11 21:14:20|451.5|449.8|451.51|449.81|451.51|449.81|451.5|449.8|2
1731359680000|2024-11-11 21:14:40|451.5|449.8|451.47|449.77|451.5|449.8|451.47|449.77|5
1731359690000|2024-11-11 21:14:50|451.48|449.78|451.51|449.81|451.51|449.81|451.48|449.78|3
1731359700000|2024-11-11 21:15:00|451.5|449.8|451.51|449.81|451.51|449.81|451.4|449.7|7
1731359710000|2024-11-11 21:15:10|451.5|449.8|451.4|449.7|451.51|449.81|451.39|449.69|12
1731359720000|2024-11-11 21:15:20|451.39|449.69|451.18|449.48|451.51|449.81|451.18|449.48|18
1731359730000|2024-11-11 21:15:30|451.17|449.47|451.35|449.65|451.41|449.71|451.11|449.41|24
1731359740000|2024-11-11 21:15:40|451.33|449.63|451.16|449.46|451.39|449.69|451.16|449.46|25
1731359750000|2024-11-11 21:15:50|451.1|449.4|451.24|449.54|451.24|449.54|451.02|449.32|22
1731359760000|2024-11-11 21:16:00|451.25|449.55|451.5|449.8|451.5|449.8|451.25|449.55|25
1731359770000|2024-11-11 21:16:10|451.51|449.81|451.42|449.72|451.51|449.81|451.42|449.72|16
1731359780000|2024-11-11 21:16:20|451.41|449.71|451.39|449.69|451.5|449.8|451.39|449.69|28
1731359790000|2024-11-11 21:16:30|451.35|449.65|451.47|449.77|451.47|449.77|451.19|449.49|22
1731359800000|2024-11-11 21:16:40|451.44|449.74|451.49|449.79|451.49|449.79|451.41|449.71|17
1731359810000|2024-11-11 21:16:50|451.5|449.8|451.51|449.81|451.51|449.81|451.5|449.8|2
1731359820000|2024-11-11 21:17:00|451.5|449.8|452.34|450.64|452.44|450.74|451.5|449.8|20
1731359830000|2024-11-11 21:17:10|452.4|450.7|452.22|450.52|452.44|450.74|452.01|450.31|31
1731359840000|2024-11-11 21:17:20|452.21|450.51|452.2|450.5|452.21|450.51|451.9|450.2|27
1731359850000|2024-11-11 21:17:30|452.23|450.53|452.25|450.55|452.26|450.56|452.23|450.53|6
1731359860000|2024-11-11 21:17:40|452.26|450.56|452.15|450.45|452.26|450.56|452.07|450.37|12
1731359870000|2024-11-11 21:17:50|452.2|450.5|452.61|450.91|452.63|450.93|452.2|450.5|7
1731359880000|2024-11-11 21:18:00|452.62|450.92|452.71|451.01|452.92|451.22|452.6|450.9|31
1731359890000|2024-11-11 21:18:10|452.69|450.99|452.62|450.92|452.73|451.03|452.36|450.66|31
1731359900000|2024-11-11 21:18:20|452.63|450.93|452.85|451.15|452.93|451.23|452.62|450.92|25
1731359910000|2024-11-11 21:18:30|452.87|451.17|452.09|450.39|452.9|451.2|452.09|450.39|34
1731359920000|2024-11-11 21:18:40|452.08|450.38|452.37|450.67|452.47|450.77|452|450.3|28
1731359930000|2024-11-11 21:18:50|452.38|450.68|452.21|450.51|452.44|450.74|452.15|450.45|29
1731359940000|2024-11-11 21:19:00|452.18|450.48|452.49|450.79|452.53|450.83|451.84|450.14|29
1731359950000|2024-11-11 21:19:10|452.52|450.82|452.32|450.62|452.64|450.94|452.25|450.55|33
1731359960000|2024-11-11 21:19:20|452.25|450.55|452.45|450.75|452.61|450.91|452.25|450.55|26
1731359970000|2024-11-11 21:19:30|452.4|450.7|452.54|450.84|452.54|450.84|452.32|450.62|26
1731359980000|2024-11-11 21:19:40|452.64|450.94|452.6|450.9|452.64|450.94|452.52|450.82|22
1731359990000|2024-11-11 21:19:50|452.65|450.95|452.55|450.85|452.65|450.95|452.48|450.78|24
1731360000000|2024-11-11 21:20:00|452.56|450.86|452.59|450.89|452.71|451.01|452.54|450.84|22
1731360010000|2024-11-11 21:20:10|452.58|450.88|452.27|450.57|452.68|450.98|452.19|450.49|31
1731360020000|2024-11-11 21:20:20|452.21|450.51|452.38|450.68|452.42|450.72|452.14|450.44|25
1731360030000|2024-11-11 21:20:30|452.42|450.72|452.28|450.58|452.48|450.78|452.28|450.58|24
1731360040000|2024-11-11 21:20:40|452.29|450.59|452.42|450.72|452.62|450.92|452.29|450.59|28
1731360050000|2024-11-11 21:20:50|452.43|450.73|452.57|450.87|452.57|450.87|452.32|450.62|26
1731360060000|2024-11-11 21:21:00|452.53|450.83|452.56|450.86|452.61|450.91|452.41|450.71|30
1731360070000|2024-11-11 21:21:10|452.54|450.84|452.53|450.83|452.63|450.93|452.49|450.79|20
1731360080000|2024-11-11 21:21:20|452.54|450.84|452.76|451.06|452.76|451.06|452.54|450.84|12
1731360090000|2024-11-11 21:21:30|452.97|451.27|452.84|451.14|452.99|451.29|452.84|451.14|6
1731360100000|2024-11-11 21:21:40|452.88|451.18|452.99|451.29|453|451.3|452.88|451.18|11
1731360110000|2024-11-11 21:21:50|452.98|451.28|453.08|451.38|453.22|451.52|452.96|451.26|26
1731360120000|2024-11-11 21:22:00|453.04|451.34|452.91|451.21|453.2|451.5|452.91|451.21|30
1731360130000|2024-11-11 21:22:10|452.9|451.2|453.07|451.37|453.07|451.37|452.62|450.92|30
1731360140000|2024-11-11 21:22:20|453.08|451.38|453.18|451.48|453.22|451.52|453.02|451.32|26
1731360150000|2024-11-11 21:22:30|453.21|451.51|453.3|451.6|453.3|451.6|453.21|451.51|14
1731360160000|2024-11-11 21:22:40|453.29|451.59|453.26|451.56|453.3|451.6|453.26|451.56|11
1731360170000|2024-11-11 21:22:50|453.25|451.55|453.3|451.6|453.3|451.6|453.14|451.44|23
1731360180000|2024-11-11 21:23:00|453.29|451.59|453.3|451.6|453.3|451.6|453.26|451.56|7
1731360190000|2024-11-11 21:23:10|453.29|451.59|453.19|451.49|453.29|451.59|453.13|451.43|22
1731360200000|2024-11-11 21:23:20|453.18|451.48|453.45|451.75|453.45|451.75|453.14|451.44|19
1731360210000|2024-11-11 21:23:30|453.44|451.74|453.35|451.65|453.44|451.74|453.21|451.51|23
1731360220000|2024-11-11 21:23:40|453.34|451.64|453.47|451.77|453.47|451.77|453.33|451.63|21
1731360230000|2024-11-11 21:23:50|453.45|451.75|453.17|451.47|453.45|451.75|453.1|451.4|23
1731360240000|2024-11-11 21:24:00|453.18|451.48|453.29|451.59|453.37|451.67|453.18|451.48|32
1731360250000|2024-11-11 21:24:10|453.31|451.61|453.44|451.74|453.44|451.74|453.14|451.44|21
1731360260000|2024-11-11 21:24:20|453.46|451.76|453.47|451.77|453.47|451.77|453.46|451.76|6
1731360270000|2024-11-11 21:24:30|453.71|452.01|453.03|451.33|453.73|452.03|453.03|451.33|24
1731360280000|2024-11-11 21:24:40|453.01|451.31|452.71|451.01|453.01|451.31|452.58|450.88|20
1731360290000|2024-11-11 21:24:50|452.74|451.04|452.34|450.64|452.75|451.05|452.34|450.64|27
1731360300000|2024-11-11 21:25:00|452.3|450.6|452.36|450.66|452.44|450.74|452.28|450.58|23
1731360310000|2024-11-11 21:25:10|452.34|450.64|452.52|450.82|452.57|450.87|452.33|450.63|25
1731360320000|2024-11-11 21:25:20|452.67|450.97|452.73|451.03|452.96|451.26|452.67|450.97|12
1731360330000|2024-11-11 21:25:30|452.71|451.01|452.57|450.87|452.87|451.17|452.57|450.87|25
1731360340000|2024-11-11 21:25:40|452.56|450.86|452.55|450.85|452.72|451.02|452.49|450.79|24
1731360350000|2024-11-11 21:25:50|452.54|450.84|452.65|450.95|452.75|451.05|452.54|450.84|25
1731360360000|2024-11-11 21:26:00|452.6|450.9|452.78|451.08|452.8|451.1|452.58|450.88|20
1731360370000|2024-11-11 21:26:10|452.74|451.04|452.72|451.02|452.98|451.28|452.72|451.02|27
1731360380000|2024-11-11 21:26:20|452.66|450.96|453.04|451.34|453.08|451.38|452.66|450.96|18
1731360390000|2024-11-11 21:26:30|453.05|451.35|452.7|451|453.38|451.68|452.47|450.77|31
1731360400000|2024-11-11 21:26:40|452.73|451.03|453|451.3|453|451.3|452.68|450.98|23
1731360410000|2024-11-11 21:26:50|452.97|451.27|453.22|451.52|453.3|451.6|452.97|451.27|16
1731360420000|2024-11-11 21:27:00|453.28|451.58|453.73|452.03|453.73|452.03|453.28|451.58|14
1731360430000|2024-11-11 21:27:10|453.7|452|453.9|452.2|453.9|452.2|453.67|451.97|26
1731360440000|2024-11-11 21:27:20|453.92|452.22|454.08|452.38|454.08|452.38|453.89|452.19|17
1731360450000|2024-11-11 21:27:30|454.09|452.39|454.85|453.15|454.85|453.15|454.07|452.37|22
1731360460000|2024-11-11 21:27:40|454.57|452.87|454.25|452.55|454.57|452.87|454.25|452.55|22
1731360470000|2024-11-11 21:27:50|454.34|452.64|454.32|452.62|454.62|452.92|454.25|452.55|19
1731360480000|2024-11-11 21:28:00|454.31|452.61|454.02|452.32|454.32|452.62|454.02|452.32|20
1731360490000|2024-11-11 21:28:10|454.12|452.42|454.17|452.47|454.2|452.5|454.02|452.32|18
1731360500000|2024-11-11 21:28:20|454.18|452.48|453.91|452.21|454.18|452.48|453.91|452.21|18
1731360510000|2024-11-11 21:28:30|453.99|452.29|454.2|452.5|454.2|452.5|453.87|452.17|17
1731360520000|2024-11-11 21:28:40|454.18|452.48|454.15|452.45|454.2|452.5|453.96|452.26|23
1731360530000|2024-11-11 21:28:50|454.14|452.44|454.15|452.45|454.19|452.49|454.08|452.38|12
1731360540000|2024-11-11 21:29:00|454.14|452.44|454.1|452.4|454.23|452.53|454.02|452.32|29
1731360550000|2024-11-11 21:29:10|454.04|452.34|453.31|451.61|454.04|452.34|453.25|451.55|22
1731360560000|2024-11-11 21:29:20|453.32|451.62|453.4|451.7|453.4|451.7|453.13|451.43|10
1731360570000|2024-11-11 21:29:30|453.46|451.76|453.2|451.5|453.46|451.76|453.19|451.49|7
1731360580000|2024-11-11 21:29:40|453.19|451.49|452.95|451.25|453.19|451.49|452.93|451.23|12
1731360590000|2024-11-11 21:29:50|452.94|451.24|453.11|451.41|453.24|451.54|452.92|451.22|20
1731360600000|2024-11-11 21:30:00|453.14|451.44|452.9|451.2|453.19|451.49|452.77|451.07|29
1731360610000|2024-11-11 21:30:10|452.95|451.25|452.86|451.16|453|451.3|452.86|451.16|7
1731360620000|2024-11-11 21:30:20|452.59|450.89|452.04|450.34|452.59|450.89|452.04|450.34|7
1731360630000|2024-11-11 21:30:30|452.01|450.31|451.54|449.84|452.01|450.31|451.52|449.82|20
1731360640000|2024-11-11 21:30:40|451.49|449.79|451.62|449.92|451.7|450|451.49|449.79|14
1731360650000|2024-11-11 21:30:50|451.55|449.85|451.37|449.67|451.67|449.97|451.33|449.63|16
1731360660000|2024-11-11 21:31:00|451.35|449.65|450.95|449.25|451.35|449.65|450.92|449.22|24
1731360670000|2024-11-11 21:31:10|450.94|449.24|450.92|449.22|451.11|449.41|450.89|449.19|26
1731360680000|2024-11-11 21:31:20|450.94|449.24|452.13|450.43|452.21|450.51|450.9|449.2|32
1731360690000|2024-11-11 21:31:30|452.18|450.48|451.92|450.22|452.18|450.48|451.8|450.1|20
1731360700000|2024-11-11 21:31:40|451.9|450.2|451.46|449.76|451.9|450.2|451.46|449.76|15
1731360710000|2024-11-11 21:31:50|451.53|449.83|451.72|450.02|451.92|450.22|451.52|449.82|22
1731360720000|2024-11-11 21:32:00|451.86|450.16|451.85|450.15|451.86|450.16|451.65|449.95|16
1731360730000|2024-11-11 21:32:10|451.93|450.23|451.65|449.95|452.02|450.32|451.65|449.95|20
1731360740000|2024-11-11 21:32:20|451.64|449.94|451.89|450.19|451.97|450.27|451.57|449.87|27
1731360750000|2024-11-11 21:32:30|452.01|450.31|452.87|451.17|452.96|451.26|452.01|450.31|26
1731360760000|2024-11-11 21:32:40|452.97|451.27|452.45|450.75|453.03|451.33|452.45|450.75|21
1731360770000|2024-11-11 21:32:50|452.44|450.74|452.23|450.53|452.45|450.75|452.23|450.53|16
1731360780000|2024-11-11 21:33:00|452.22|450.52|452|450.3|452.47|450.77|452|450.3|25
1731360790000|2024-11-11 21:33:10|451.99|450.29|451.82|450.12|452.05|450.35|451.72|450.02|21
1731360800000|2024-11-11 21:33:20|451.81|450.11|451.78|450.08|452|450.3|451.73|450.03|27
1731360810000|2024-11-11 21:33:30|451.81|450.11|451.62|449.92|451.81|450.11|451.62|449.92|24
1731360820000|2024-11-11 21:33:40|451.65|449.95|451.25|449.55|451.67|449.97|451.16|449.46|18
1731360830000|2024-11-11 21:33:50|451.24|449.54|451.39|449.69|451.41|449.71|451.16|449.46|11
1731360840000|2024-11-11 21:34:00|451.42|449.72|451.32|449.62|451.65|449.95|451.26|449.56|23
1731360850000|2024-11-11 21:34:10|451.46|449.76|451.58|449.88|451.8|450.1|451.46|449.76|27
1731360860000|2024-11-11 21:34:20|451.72|450.02|451.83|450.13|451.84|450.14|451.58|449.88|10
1731360870000|2024-11-11 21:34:30|451.84|450.14|451.75|450.05|452.13|450.43|451.75|450.05|17
1731360880000|2024-11-11 21:34:40|451.74|450.04|451.61|449.91|451.92|450.22|451.44|449.74|28
1731360890000|2024-11-11 21:34:50|451.54|449.84|451.12|449.42|451.54|449.84|451.05|449.35|26
1731360900000|2024-11-11 21:35:00|451.2|449.5|451.24|449.54|451.24|449.54|450.86|449.16|30
1731360910000|2024-11-11 21:35:10|451.23|449.53|451.57|449.87|451.59|449.89|451.23|449.53|21
1731360920000|2024-11-11 21:35:20|451.54|449.84|451.65|449.95|451.7|450|451.52|449.82|25
1731360930000|2024-11-11 21:35:30|451.66|449.96|451.49|449.79|451.87|450.17|451.37|449.67|30
1731360940000|2024-11-11 21:35:40|451.47|449.77|451.3|449.6|451.47|449.77|451.25|449.55|26
1731360950000|2024-11-11 21:35:50|451.31|449.61|451.44|449.74|451.49|449.79|451.25|449.55|17
1731360960000|2024-11-11 21:36:00|451.43|449.73|451.7|450|451.78|450.08|451.42|449.72|19
1731360970000|2024-11-11 21:36:10|451.69|449.99|451.63|449.93|451.69|449.99|451.62|449.92|11
1731360980000|2024-11-11 21:36:20|451.65|449.95|451.37|449.67|451.65|449.95|451.34|449.64|23
1731360990000|2024-11-11 21:36:30|451.36|449.66|451.75|450.05|451.79|450.09|451.33|449.63|24
1731361000000|2024-11-11 21:36:40|451.77|450.07|451.9|450.2|451.9|450.2|451.68|449.98|15
1731361010000|2024-11-11 21:36:50|451.89|450.19|451.84|450.14|451.92|450.22|451.84|450.14|17
1731361020000|2024-11-11 21:37:00|451.82|450.12|451.79|450.09|451.9|450.2|451.76|450.06|22
1731361030000|2024-11-11 21:37:10|451.78|450.08|451.69|449.99|451.96|450.26|451.69|449.99|16
1731361040000|2024-11-11 21:37:20|451.7|450|451.43|449.73|451.7|450|451.43|449.73|8
1731361050000|2024-11-11 21:37:30|451.4|449.7|450.96|449.26|451.4|449.7|450.96|449.26|19
1731361060000|2024-11-11 21:37:40|451|449.3|451.29|449.59|451.31|449.61|450.96|449.26|17
1731361070000|2024-11-11 21:37:50|451.22|449.52|451.28|449.58|451.31|449.61|451.1|449.4|13
1731361080000|2024-11-11 21:38:00|451.29|449.59|451.28|449.58|451.39|449.69|451.15|449.45|22
1731361090000|2024-11-11 21:38:10|451.25|449.55|451.6|449.9|451.6|449.9|451.25|449.55|14
1731361100000|2024-11-11 21:38:20|451.69|449.99|452.07|450.37|452.11|450.41|451.6|449.9|20
1731361110000|2024-11-11 21:38:30|452.01|450.31|451.77|450.07|452.01|450.31|451.72|450.02|23
1731361120000|2024-11-11 21:38:40|451.72|450.02|451.86|450.16|451.88|450.18|451.72|450.02|21
1731361130000|2024-11-11 21:38:50|451.82|450.12|451.6|449.9|451.84|450.14|451.49|449.79|21
1731361140000|2024-11-11 21:39:00|451.59|449.89|451.81|450.11|451.82|450.12|451.59|449.89|7
1731361150000|2024-11-11 21:39:10|451.83|450.13|451.89|450.19|451.92|450.22|451.81|450.11|15
1731361160000|2024-11-11 21:39:20|451.9|450.2|451.41|449.71|451.9|450.2|451.41|449.71|9
1731361170000|2024-11-11 21:39:30|451.4|449.7|451.26|449.56|451.41|449.71|451.26|449.56|11
1731361180000|2024-11-11 21:39:40|451.29|449.59|450.98|449.28|451.29|449.59|450.96|449.26|19
1731361190000|2024-11-11 21:39:50|450.96|449.26|451.37|449.67|451.39|449.69|450.96|449.26|18
1731361200000|2024-11-11 21:40:00|451.28|449.58|451.33|449.63|451.39|449.69|451.28|449.58|9
1731361210000|2024-11-11 21:40:10|451.37|449.67|451.5|449.8|451.65|449.95|451.28|449.58|26
1731361220000|2024-11-11 21:40:20|451.57|449.87|451.66|449.96|451.68|449.98|451.5|449.8|18
1731361230000|2024-11-11 21:40:30|451.71|450.01|451.73|450.03|451.85|450.15|451.71|450.01|16
1731361240000|2024-11-11 21:40:40|451.8|450.1|452.06|450.36|452.06|450.36|451.78|450.08|26
1731361250000|2024-11-11 21:40:50|452.04|450.34|452|450.3|452.05|450.35|451.98|450.28|13
1731361260000|2024-11-11 21:41:00|451.99|450.29|451.79|450.09|451.99|450.29|451.77|450.07|17
1731361270000|2024-11-11 21:41:10|451.8|450.1|451.84|450.14|451.86|450.16|451.71|450.01|26
1731361280000|2024-11-11 21:41:20|451.86|450.16|451.75|450.05|451.97|450.27|451.71|450.01|20
1731361290000|2024-11-11 21:41:30|451.77|450.07|451.73|450.03|451.89|450.19|451.73|450.03|17
1731361300000|2024-11-11 21:41:40|451.72|450.02|451.73|450.03|451.82|450.12|451.7|450|16
1731361310000|2024-11-11 21:41:50|451.72|450.02|451.52|449.82|451.72|450.02|451.52|449.82|12
1731361320000|2024-11-11 21:42:00|451.6|449.9|452|450.3|452.27|450.57|451.6|449.9|27
1731361330000|2024-11-11 21:42:10|451.98|450.28|452.16|450.46|452.17|450.47|451.92|450.22|28
1731361340000|2024-11-11 21:42:20|452.15|450.45|451.93|450.23|452.32|450.62|451.93|450.23|23
1731361350000|2024-11-11 21:42:30|451.92|450.22|452.02|450.32|452.04|450.34|451.9|450.2|11
1731361360000|2024-11-11 21:42:40|452.04|450.34|452|450.3|452.19|450.49|452|450.3|15
1731361370000|2024-11-11 21:42:50|451.94|450.24|452.74|451.04|452.79|451.09|451.94|450.24|17
1731361380000|2024-11-11 21:43:00|452.73|451.03|452.76|451.06|452.94|451.24|452.71|451.01|17
1731361390000|2024-11-11 21:43:10|452.77|451.07|453.01|451.31|453.12|451.42|452.72|451.02|26
1731361400000|2024-11-11 21:43:20|453.02|451.32|453.08|451.38|453.19|451.49|452.85|451.15|22
1731361410000|2024-11-11 21:43:30|453.03|451.33|452.63|450.93|453.03|451.33|452.58|450.88|22
1731361420000|2024-11-11 21:43:40|452.62|450.92|452.76|451.06|452.84|451.14|452.61|450.91|16
1731361430000|2024-11-11 21:43:50|452.75|451.05|452.48|450.78|452.75|451.05|452.36|450.66|24
1731361440000|2024-11-11 21:44:00|452.46|450.76|452.29|450.59|452.51|450.81|452.29|450.59|22
1731361450000|2024-11-11 21:44:10|452.28|450.58|452.26|450.56|452.28|450.58|452.26|450.56|3
1731361470000|2024-11-11 21:44:30|452.05|450.35|452.28|450.58|452.28|450.58|451.87|450.17|22
1731361480000|2024-11-11 21:44:40|452.27|450.57|451.67|449.97|452.27|450.57|451.67|449.97|15
1731361490000|2024-11-11 21:44:50|451.66|449.96|451.65|449.95|451.66|449.96|451.63|449.93|6
1731361500000|2024-11-11 21:45:00|451.77|450.07|451.61|449.91|451.89|450.19|451.61|449.91|12
1731361510000|2024-11-11 21:45:10|451.43|449.73|450.86|449.16|451.43|449.73|450.86|449.16|25
1731361520000|2024-11-11 21:45:20|450.96|449.26|450.64|448.94|450.98|449.28|450.64|448.94|8
1731361530000|2024-11-11 21:45:30|450.49|448.79|450.19|448.49|450.49|448.79|450.19|448.49|10
1731361540000|2024-11-11 21:45:40|450.2|448.5|450.18|448.48|450.23|448.53|450.18|448.48|7
1731361550000|2024-11-11 21:45:50|450.03|448.33|449.83|448.13|450.03|448.33|449.72|448.02|18
1731361560000|2024-11-11 21:46:00|449.77|448.07|449.5|447.8|449.81|448.11|449.5|447.8|30
1731361570000|2024-11-11 21:46:10|449.43|447.73|448.84|447.14|449.44|447.74|448.84|447.14|33
1731361580000|2024-11-11 21:46:20|448.57|446.87|448.44|446.74|448.57|446.87|448.31|446.61|23
1731361590000|2024-11-11 21:46:30|448.43|446.73|448.04|446.34|448.46|446.76|448.04|446.34|31
1731361600000|2024-11-11 21:46:40|447.99|446.29|448.06|446.36|448.12|446.42|447.91|446.21|22
1731361610000|2024-11-11 21:46:50|448.05|446.35|448.07|446.37|448.07|446.37|447.85|446.15|26
1731361620000|2024-11-11 21:47:00|448.06|446.36|447.38|445.68|448.13|446.43|447|445.3|37
1731361630000|2024-11-11 21:47:10|447.47|445.77|448.51|446.81|448.51|446.81|447.47|445.77|32
1731361640000|2024-11-11 21:47:20|448.53|446.83|448.85|447.15|448.85|447.15|448.53|446.83|16
1731361650000|2024-11-11 21:47:30|449.16|447.46|449.21|447.51|449.4|447.7|449.15|447.45|19
1731361660000|2024-11-11 21:47:40|449.07|447.37|448.36|446.66|449.07|447.37|448.36|446.66|20
1731361670000|2024-11-11 21:47:50|448.44|446.74|448.73|447.03|448.86|447.16|448.44|446.74|21
1731361680000|2024-11-11 21:48:00|448.74|447.04|448.92|447.22|448.96|447.26|448.74|447.04|22
1731361690000|2024-11-11 21:48:10|448.91|447.21|448.66|446.96|448.91|447.21|448.64|446.94|28
1731361700000|2024-11-11 21:48:20|448.65|446.95|448.24|446.54|448.65|446.95|448.23|446.53|28
1731361710000|2024-11-11 21:48:30|448.23|446.53|447.95|446.25|448.39|446.69|447.94|446.24|22
1731361720000|2024-11-11 21:48:40|447.96|446.26|448|446.3|448.27|446.57|447.96|446.26|24
1731361730000|2024-11-11 21:48:50|447.99|446.29|448.39|446.69|448.39|446.69|447.98|446.28|24
1731361740000|2024-11-11 21:49:00|448.41|446.71|448.31|446.61|448.47|446.77|448.15|446.45|25
1731361750000|2024-11-11 21:49:10|448.3|446.6|447.74|446.04|448.58|446.88|447.74|446.04|33
1731361760000|2024-11-11 21:49:20|447.77|446.07|447.91|446.21|447.91|446.21|447.74|446.04|16
1731361770000|2024-11-11 21:49:30|447.9|446.2|447.96|446.26|447.96|446.26|447.72|446.02|24
1731361780000|2024-11-11 21:49:40|447.98|446.28|448.06|446.36|448.09|446.39|447.7|446|25
1731361790000|2024-11-11 21:49:50|448.05|446.35|448.17|446.47|448.2|446.5|447.97|446.27|17
1731361800000|2024-11-11 21:50:00|448.16|446.46|448.11|446.41|448.16|446.46|448.06|446.36|18
1731361810000|2024-11-11 21:50:10|448.12|446.42|448.1|446.4|448.27|446.57|448.09|446.39|21
1731361820000|2024-11-11 21:50:20|448.13|446.43|448.42|446.72|448.5|446.8|448.13|446.43|22
1731361830000|2024-11-11 21:50:30|448.43|446.73|448.59|446.89|448.59|446.89|448.43|446.73|12
1731361840000|2024-11-11 21:50:40|448.54|446.84|448.74|447.04|448.85|447.15|448.45|446.75|22
1731361850000|2024-11-11 21:50:50|448.73|447.03|449.04|447.34|449.08|447.38|448.72|447.02|27
1731361860000|2024-11-11 21:51:00|449.03|447.33|449.09|447.39|449.22|447.52|449.03|447.33|24
1731361870000|2024-11-11 21:51:10|448.99|447.29|448.45|446.75|448.99|447.29|448.4|446.7|19
1731361880000|2024-11-11 21:51:20|448.46|446.76|448.86|447.16|448.87|447.17|448.46|446.76|23
1731361890000|2024-11-11 21:51:30|449.01|447.31|449.07|447.37|449.07|447.37|448.92|447.22|26
1731361900000|2024-11-11 21:51:40|449.15|447.45|449.44|447.74|449.44|447.74|449.13|447.43|24
1731361910000|2024-11-11 21:51:50|449.6|447.9|449.46|447.76|449.78|448.08|449.46|447.76|26
1731361920000|2024-11-11 21:52:00|449.4|447.7|449.65|447.95|449.69|447.99|449.36|447.66|20
1731361930000|2024-11-11 21:52:10|449.71|448.01|449.66|447.96|449.77|448.07|449.56|447.86|27
1731361940000|2024-11-11 21:52:20|449.65|447.95|449.73|448.03|449.8|448.1|449.61|447.91|16
1731361950000|2024-11-11 21:52:30|449.72|448.02|450.35|448.65|450.46|448.76|449.72|448.02|17
1731361960000|2024-11-11 21:52:40|450.39|448.69|449.88|448.18|450.39|448.69|449.87|448.17|22
1731361970000|2024-11-11 21:52:50|449.87|448.17|449.96|448.26|450.04|448.34|449.81|448.11|25
1731361980000|2024-11-11 21:53:00|449.97|448.27|449.92|448.22|450|448.3|449.8|448.1|24
1731361990000|2024-11-11 21:53:10|449.9|448.2|450.01|448.31|450.19|448.49|449.87|448.17|24
1731362000000|2024-11-11 21:53:20|450.02|448.32|450.05|448.35|450.05|448.35|449.79|448.09|20
1731362010000|2024-11-11 21:53:30|450.03|448.33|450.29|448.59|450.31|448.61|449.9|448.2|22
1731362020000|2024-11-11 21:53:40|450.28|448.58|450.77|449.07|450.87|449.17|450.28|448.58|25
1731362030000|2024-11-11 21:53:50|450.76|449.06|450.75|449.05|450.88|449.18|450.69|448.99|20
1731362040000|2024-11-11 21:54:00|450.77|449.07|450.96|449.26|450.96|449.26|450.68|448.98|20
1731362050000|2024-11-11 21:54:10|451.03|449.33|451.2|449.5|451.31|449.61|451.03|449.33|29
1731362060000|2024-11-11 21:54:20|451.19|449.49|450.87|449.17|451.19|449.49|450.82|449.12|19
1731362070000|2024-11-11 21:54:30|450.86|449.16|450.69|448.99|450.86|449.16|450.56|448.86|17
1731362080000|2024-11-11 21:54:40|450.7|449|450.31|448.61|450.7|449|450.31|448.61|21
1731362090000|2024-11-11 21:54:50|450.3|448.6|449.77|448.07|450.3|448.6|449.44|447.74|30
1731362100000|2024-11-11 21:55:00|449.78|448.08|449.68|447.98|449.78|448.08|449.63|447.93|27
1731362110000|2024-11-11 21:55:10|449.69|447.99|449.74|448.04|449.8|448.1|449.68|447.98|22
1731362120000|2024-11-11 21:55:20|449.83|448.13|449.92|448.22|449.96|448.26|449.69|447.99|28
1731362130000|2024-11-11 21:55:30|450.02|448.32|449.88|448.18|450.02|448.32|449.82|448.12|24
1731362140000|2024-11-11 21:55:40|449.87|448.17|450.09|448.39|450.09|448.39|449.77|448.07|11
1731362150000|2024-11-11 21:55:50|450.07|448.37|450.04|448.34|450.13|448.43|449.92|448.22|22
1731362160000|2024-11-11 21:56:00|450.06|448.36|450.1|448.4|450.14|448.44|450.05|448.35|25
1731362170000|2024-11-11 21:56:10|450.09|448.39|449.91|448.21|450.09|448.39|449.81|448.11|29
1731362180000|2024-11-11 21:56:20|449.9|448.2|450.11|448.41|450.11|448.41|449.9|448.2|14
1731362190000|2024-11-11 21:56:30|450.14|448.44|450.07|448.37|450.25|448.55|450.03|448.33|25
1731362200000|2024-11-11 21:56:40|450.06|448.36|449.78|448.08|450.06|448.36|449.76|448.06|16
1731362210000|2024-11-11 21:56:50|449.76|448.06|449.67|447.97|449.93|448.23|449.61|447.91|22
1731362220000|2024-11-11 21:57:00|449.68|447.98|449.91|448.21|450.06|448.36|449.68|447.98|20
1731362230000|2024-11-11 21:57:10|449.93|448.23|449.77|448.07|449.96|448.26|449.77|448.07|16
1731362240000|2024-11-11 21:57:20|449.76|448.06|449.47|447.77|449.76|448.06|449.47|447.77|20
1731362250000|2024-11-11 21:57:30|449.49|447.79|449.5|447.8|449.58|447.88|449.48|447.78|16
1731362260000|2024-11-11 21:57:40|449.49|447.79|449.42|447.72|449.56|447.86|449.42|447.72|18
1731362270000|2024-11-11 21:57:50|449.43|447.73|449.5|447.8|449.56|447.86|449.42|447.72|17
1731362280000|2024-11-11 21:58:00|449.52|447.82|449.35|447.65|449.67|447.97|449.32|447.62|25
1731362290000|2024-11-11 21:58:10|449.34|447.64|449.46|447.76|449.51|447.81|449.34|447.64|9
1731362300000|2024-11-11 21:58:20|449.45|447.75|449.5|447.8|449.5|447.8|449.43|447.73|12
1731362310000|2024-11-11 21:58:30|449.59|447.89|449.82|448.12|449.88|448.18|449.57|447.87|23
1731362320000|2024-11-11 21:58:40|449.78|448.08|449.98|448.28|450.02|448.32|449.76|448.06|23
1731362330000|2024-11-11 21:58:50|449.97|448.27|449.98|448.28|450.01|448.31|449.93|448.23|15
1731362340000|2024-11-11 21:59:00|449.97|448.27|449.9|448.2|449.99|448.29|449.9|448.2|20
1731362350000|2024-11-11 21:59:10|449.88|448.18|450.21|448.51|450.21|448.51|449.88|448.18|18
1731362360000|2024-11-11 21:59:20|450.14|448.44|450.2|448.5|450.24|448.54|450.09|448.39|21
1731362370000|2024-11-11 21:59:30|450.11|448.41|450.09|448.39|450.2|448.5|450.09|448.39|9
1731362380000|2024-11-11 21:59:40|450.08|448.38|450.18|448.48|450.18|448.48|450.02|448.32|16
1731362390000|2024-11-11 21:59:50|450.21|448.51|450.34|448.64|450.38|448.68|450.21|448.51|12
1731362400000|2024-11-11 22:00:00|450.37|448.67|450.99|449.29|451.03|449.33|450.37|448.67|19
1731362410000|2024-11-11 22:00:10|451.07|449.37|450.78|449.08|451.1|449.4|450.78|449.08|31
1731362420000|2024-11-11 22:00:20|450.73|449.03|450.91|449.21|451.04|449.34|450.73|449.03|25
1731362430000|2024-11-11 22:00:30|450.9|449.2|451.25|449.55|451.27|449.57|450.88|449.18|18
1731362440000|2024-11-11 22:00:40|451.28|449.58|451.45|449.75|451.45|449.75|451.16|449.46|15
1731362450000|2024-11-11 22:00:50|451.43|449.73|451.21|449.51|451.43|449.73|451.21|449.51|19
1731362460000|2024-11-11 22:01:00|451.22|449.52|451.45|449.75|451.45|449.75|451.18|449.48|26
1731362470000|2024-11-11 22:01:10|451.47|449.77|451.77|450.07|451.78|450.08|451.47|449.77|15
1731362480000|2024-11-11 22:01:20|451.76|450.06|451.36|449.66|451.76|450.06|451.3|449.6|24
1731362490000|2024-11-11 22:01:30|451.41|449.71|451.37|449.67|451.41|449.71|451.34|449.64|15
1731362500000|2024-11-11 22:01:40|451.36|449.66|451.55|449.85|451.57|449.87|451.33|449.63|19
1731362510000|2024-11-11 22:01:50|451.54|449.84|451.39|449.69|451.55|449.85|451.39|449.69|21
1731362520000|2024-11-11 22:02:00|451.36|449.66|451.06|449.36|451.36|449.66|451.05|449.35|25
1731362530000|2024-11-11 22:02:10|451.05|449.35|451.42|449.72|451.42|449.72|451.05|449.35|23
1731362540000|2024-11-11 22:02:20|451.46|449.76|451.61|449.91|451.61|449.91|451.42|449.72|20
1731362550000|2024-11-11 22:02:30|451.64|449.94|451.07|449.37|451.64|449.94|451.07|449.37|21
1731362560000|2024-11-11 22:02:40|450.98|449.28|451.07|449.37|451.12|449.42|450.97|449.27|19
1731362570000|2024-11-11 22:02:50|451|449.3|450.71|449.01|451|449.3|450.61|448.91|20
1731362580000|2024-11-11 22:03:00|450.7|449|450.78|449.08|450.78|449.08|450.66|448.96|13
1731362590000|2024-11-11 22:03:10|450.77|449.07|450.9|449.2|451.05|449.35|450.77|449.07|12
1731362600000|2024-11-11 22:03:20|450.91|449.21|450.69|448.99|450.91|449.21|450.69|448.99|26
1731362610000|2024-11-11 22:03:30|450.68|448.98|450.82|449.12|450.88|449.18|450.54|448.84|26
1731362620000|2024-11-11 22:03:40|450.81|449.11|451.07|449.37|451.07|449.37|450.79|449.09|16
1731362630000|2024-11-11 22:03:50|451.06|449.36|450.99|449.29|451.06|449.36|450.96|449.26|14
1731362640000|2024-11-11 22:04:00|451|449.3|450.82|449.12|451.14|449.44|450.82|449.12|22
1731362650000|2024-11-11 22:04:10|450.77|449.07|450.61|448.91|450.77|449.07|450.47|448.77|18
1731362660000|2024-11-11 22:04:20|450.56|448.86|450.81|449.11|450.81|449.11|450.53|448.83|12
1731362670000|2024-11-11 22:04:30|450.82|449.12|451.1|449.4|451.24|449.54|450.82|449.12|15
1731362680000|2024-11-11 22:04:40|451.09|449.39|450.98|449.28|451.24|449.54|450.93|449.23|14
1731362690000|2024-11-11 22:04:50|450.96|449.26|450.73|449.03|450.96|449.26|450.7|449|13
1731362700000|2024-11-11 22:05:00|450.72|449.02|451.03|449.33|451.06|449.36|450.67|448.97|21
1731362710000|2024-11-11 22:05:10|451.06|449.36|450.48|448.78|451.06|449.36|450.47|448.77|27
1731362720000|2024-11-11 22:05:20|450.47|448.77|450.03|448.33|450.47|448.77|450.01|448.31|21
1731362730000|2024-11-11 22:05:30|450.02|448.32|450.33|448.63|450.33|448.63|450|448.3|23
1731362740000|2024-11-11 22:05:40|450.34|448.64|450.86|449.16|450.89|449.19|450.34|448.64|24
1731362750000|2024-11-11 22:05:50|450.82|449.12|450.57|448.87|450.82|449.12|450.57|448.87|28
1731362760000|2024-11-11 22:06:00|450.56|448.86|450.13|448.43|450.56|448.86|450.13|448.43|29
1731362770000|2024-11-11 22:06:10|450.12|448.42|449.75|448.05|450.21|448.51|449.74|448.04|17
1731362780000|2024-11-11 22:06:20|449.73|448.03|449.79|448.09|449.79|448.09|449.69|447.99|15
1731362790000|2024-11-11 22:06:30|449.82|448.12|449.7|448|449.9|448.2|449.66|447.96|24
1731362800000|2024-11-11 22:06:40|449.76|448.06|450.16|448.46|450.22|448.52|449.76|448.06|19
1731362810000|2024-11-11 22:06:50|450.03|448.33|450.01|448.31|450.03|448.33|449.81|448.11|21
1731362820000|2024-11-11 22:07:00|449.98|448.28|449.74|448.04|450.13|448.43|449.74|448.04|22
1731362830000|2024-11-11 22:07:10|449.7|448|449.55|447.85|449.7|448|449.55|447.85|12
1731362840000|2024-11-11 22:07:20|449.57|447.87|449.84|448.14|449.85|448.15|449.52|447.82|19
1731362850000|2024-11-11 22:07:30|449.85|448.15|449.9|448.2|450.3|448.6|449.85|448.15|24
1731362860000|2024-11-11 22:07:40|449.93|448.23|450|448.3|450.17|448.47|449.92|448.22|21
1731362870000|2024-11-11 22:07:50|449.99|448.29|449.93|448.23|450.1|448.4|449.88|448.18|23
1731362880000|2024-11-11 22:08:00|449.91|448.21|449.97|448.27|449.98|448.28|449.85|448.15|15
1731362890000|2024-11-11 22:08:10|449.98|448.28|450.15|448.45|450.15|448.45|449.89|448.19|28
1731362900000|2024-11-11 22:08:20|450.16|448.46|450.41|448.71|450.68|448.98|450.16|448.46|30
1731362910000|2024-11-11 22:08:30|450.32|448.62|450.27|448.57|450.37|448.67|450.23|448.53|20
1731362920000|2024-11-11 22:08:40|450.3|448.6|450.79|449.09|450.92|449.22|450.29|448.59|31
1731362930000|2024-11-11 22:08:50|450.78|449.08|450.55|448.85|450.79|449.09|450.55|448.85|21
1731362940000|2024-11-11 22:09:00|450.61|448.91|451.02|449.32|451.11|449.41|450.59|448.89|25
1731362950000|2024-11-11 22:09:10|451.04|449.34|451.09|449.39|451.19|449.49|451.02|449.32|23
1731362960000|2024-11-11 22:09:20|451.11|449.41|451.29|449.59|451.34|449.64|451.11|449.41|20
1731362970000|2024-11-11 22:09:30|451.31|449.61|451.46|449.76|451.51|449.81|451.31|449.61|22
1731362980000|2024-11-11 22:09:40|451.49|449.79|451.48|449.78|451.5|449.8|451.29|449.59|20
1731362990000|2024-11-11 22:09:50|451.47|449.77|451.33|449.63|451.47|449.77|451.26|449.56|23
1731363000000|2024-11-11 22:10:00|451.45|449.75|451.43|449.73|451.64|449.94|451.39|449.69|28
1731363010000|2024-11-11 22:10:10|451.44|449.74|451.29|449.59|451.52|449.82|451.29|449.59|21
1731363020000|2024-11-11 22:10:20|451.26|449.56|451.17|449.47|451.3|449.6|451.11|449.41|27
1731363030000|2024-11-11 22:10:30|451.19|449.49|451.02|449.32|451.25|449.55|451.02|449.32|29
1731363040000|2024-11-11 22:10:40|450.93|449.23|450.49|448.79|450.93|449.23|450.47|448.77|27
1731363050000|2024-11-11 22:10:50|450.54|448.84|450.67|448.97|450.67|448.97|450.47|448.77|25
1731363060000|2024-11-11 22:11:00|450.66|448.96|450.39|448.69|450.76|449.06|450.39|448.69|29
1731363070000|2024-11-11 22:11:10|450.33|448.63|450.45|448.75|450.52|448.82|450.21|448.51|19
1731363080000|2024-11-11 22:11:20|450.44|448.74|450.31|448.61|450.44|448.74|450.2|448.5|24
1731363090000|2024-11-11 22:11:30|450.32|448.62|450.16|448.46|450.47|448.77|450.03|448.33|21
1731363100000|2024-11-11 22:11:40|450.15|448.45|450.23|448.53|450.23|448.53|449.96|448.26|22
1731363110000|2024-11-11 22:11:50|450.27|448.57|450.15|448.45|450.49|448.79|450.09|448.39|21
1731363120000|2024-11-11 22:12:00|450.13|448.43|450.1|448.4|450.14|448.44|450.1|448.4|7
1731369600000|2024-11-12 00:00:00|473.94|472.24|473.74|472.04|474.04|472.34|473.66|471.96|17
1731369610000|2024-11-12 00:00:10|473.73|472.03|473.82|472.12|473.88|472.18|473.63|471.93|26
1731369620000|2024-11-12 00:00:20|473.85|472.15|473.8|472.1|474.04|472.34|473.8|472.1|25
1731369630000|2024-11-12 00:00:30|473.77|472.07|473.96|472.26|474.04|472.34|473.77|472.07|19
1731369640000|2024-11-12 00:00:40|473.94|472.24|474.04|472.34|474.04|472.34|473.94|472.24|7
1731369650000|2024-11-12 00:00:50|474.03|472.33|474.01|472.31|474.04|472.34|473.97|472.27|17
1731369660000|2024-11-12 00:01:00|474.02|472.32|473.04|471.34|474.11|472.41|473.04|471.34|21
1731369670000|2024-11-12 00:01:10|472.98|471.28|474.46|472.76|474.46|472.76|472.78|471.08|37
1731369680000|2024-11-12 00:01:20|474.5|472.8|474.54|472.84|475.02|473.32|474.5|472.8|24
1731369690000|2024-11-12 00:01:30|474.51|472.81|473.76|472.06|474.51|472.81|473.73|472.03|34
1731369700000|2024-11-12 00:01:40|473.8|472.1|473.72|472.02|474.14|472.44|473.71|472.01|24
1731369710000|2024-11-12 00:01:50|473.73|472.03|473.61|471.91|473.83|472.13|473.53|471.83|26
1731369720000|2024-11-12 00:02:00|473.57|471.87|472.85|471.15|473.6|471.9|472.85|471.15|27
1731369730000|2024-11-12 00:02:10|472.82|471.12|472.71|471.01|473.2|471.5|472.71|471.01|30
1731369740000|2024-11-12 00:02:20|472.72|471.02|471.66|469.96|472.72|471.02|471.66|469.96|24
1731369750000|2024-11-12 00:02:30|471.64|469.94|470.8|469.1|471.64|469.94|470.67|468.97|23
1731369760000|2024-11-12 00:02:40|470.77|469.07|470.33|468.63|471.05|469.35|470.33|468.63|22
1731369770000|2024-11-12 00:02:50|470.32|468.62|470.22|468.52|470.38|468.68|470.22|468.52|18
1731369780000|2024-11-12 00:03:00|470.05|468.35|469.22|467.52|470.05|468.35|469.22|467.52|25
1731369790000|2024-11-12 00:03:10|469.36|467.66|468.72|467.02|469.36|467.66|468.71|467.01|29
1731369800000|2024-11-12 00:03:20|468.71|467.01|467.8|466.1|468.73|467.03|467.72|466.02|29
1731369810000|2024-11-12 00:03:30|467.77|466.07|468.02|466.32|468.17|466.47|467.67|465.97|33
1731369820000|2024-11-12 00:03:40|468.05|466.35|468.25|466.55|468.56|466.86|468.05|466.35|33
1731369830000|2024-11-12 00:03:50|468.29|466.59|467.68|465.98|468.29|466.59|467.68|465.98|32
1731369840000|2024-11-12 00:04:00|467.61|465.91|466.97|465.27|468.02|466.32|466.97|465.27|28
1731369850000|2024-11-12 00:04:10|466.96|465.26|466.24|464.54|466.96|465.26|466.18|464.48|29
1731369860000|2024-11-12 00:04:20|466.32|464.62|466.12|464.42|466.32|464.62|466.09|464.39|24
1731369870000|2024-11-12 00:04:30|466.09|464.39|465.84|464.14|466.11|464.41|465.82|464.12|12
1731369880000|2024-11-12 00:04:40|465.85|464.15|465.82|464.12|465.87|464.17|465.82|464.12|23
1731369890000|2024-11-12 00:04:50|465.83|464.13|465.61|463.91|465.84|464.14|465.61|463.91|9
1731369900000|2024-11-12 00:05:00|465.57|463.87|466.31|464.61|466.31|464.61|465.57|463.87|18
1731369910000|2024-11-12 00:05:10|466.34|464.64|466.53|464.83|466.56|464.86|466.16|464.46|29
1731369920000|2024-11-12 00:05:20|466.63|464.93|467.12|465.42|467.17|465.47|466.63|464.93|30
1731369930000|2024-11-12 00:05:30|467.11|465.41|467.84|466.14|467.84|466.14|467.11|465.41|32
1731369940000|2024-11-12 00:05:40|467.83|466.13|467.57|465.87|468.06|466.36|467.55|465.85|32
1731369950000|2024-11-12 00:05:50|467.73|466.03|467.76|466.06|467.97|466.27|467.6|465.9|32
1731369960000|2024-11-12 00:06:00|467.73|466.03|467.9|466.2|468.14|466.44|467.73|466.03|22
1731369970000|2024-11-12 00:06:10|467.8|466.1|468.69|466.99|468.7|467|467.51|465.81|32
1731369980000|2024-11-12 00:06:20|468.64|466.94|469.17|467.47|469.17|467.47|468.47|466.77|33
1731369990000|2024-11-12 00:06:30|469.2|467.5|469.44|467.74|470.05|468.35|469.2|467.5|34
1731370000000|2024-11-12 00:06:40|469.46|467.76|469.33|467.63|469.76|468.06|469.14|467.44|32
1731370010000|2024-11-12 00:06:50|469.32|467.62|469.47|467.77|469.58|467.88|469.1|467.4|26
1731370020000|2024-11-12 00:07:00|469.46|467.76|470.03|468.33|470.18|468.48|469.42|467.72|28
1731370030000|2024-11-12 00:07:10|469.96|468.26|469.47|467.77|469.96|468.26|469.32|467.62|31
1731370040000|2024-11-12 00:07:20|469.49|467.79|469.33|467.63|469.9|468.2|469.09|467.39|32
1731370050000|2024-11-12 00:07:30|469.12|467.42|468.98|467.28|469.33|467.63|468.87|467.17|29
1731370060000|2024-11-12 00:07:40|468.97|467.27|468.76|467.06|468.97|467.27|468.63|466.93|25
1731370070000|2024-11-12 00:07:50|468.78|467.08|468.96|467.26|469.12|467.42|468.78|467.08|26
1731370080000|2024-11-12 00:08:00|469.02|467.32|468.89|467.19|469.64|467.94|468.89|467.19|24
1731370090000|2024-11-12 00:08:10|468.88|467.18|468.12|466.42|469.15|467.45|467.93|466.23|30
1731370100000|2024-11-12 00:08:20|468.05|466.35|468.41|466.71|468.44|466.74|467.71|466.01|34
1731370110000|2024-11-12 00:08:30|468.42|466.72|468.52|466.82|468.59|466.89|468.17|466.47|27
1731370120000|2024-11-12 00:08:40|468.38|466.68|468.22|466.52|468.38|466.68|467.92|466.22|30
1731370130000|2024-11-12 00:08:50|468.19|466.49|468.24|466.54|468.41|466.71|468.09|466.39|34
1731370140000|2024-11-12 00:09:00|468.49|466.79|469.73|468.03|469.73|468.03|468.45|466.75|17
1731370150000|2024-11-12 00:09:10|469.77|468.07|469.56|467.86|470.38|468.68|469.56|467.86|36
1731370160000|2024-11-12 00:09:20|469.6|467.9|469.59|467.89|469.77|468.07|469.52|467.82|22
1731370170000|2024-11-12 00:09:30|469.58|467.88|469.66|467.96|469.66|467.96|469.5|467.8|22
1731370180000|2024-11-12 00:09:40|469.86|468.16|469.13|467.43|469.9|468.2|469.12|467.42|28
1731370190000|2024-11-12 00:09:50|469.14|467.44|468.85|467.15|469.17|467.47|468.58|466.88|21
1731370200000|2024-11-12 00:10:00|468.93|467.23|468.2|466.5|468.94|467.24|467.96|466.26|24
1731370210000|2024-11-12 00:10:10|468.19|466.49|468.35|466.65|468.38|466.68|468.19|466.49|20
1731370220000|2024-11-12 00:10:20|468.36|466.66|468.44|466.74|468.5|466.8|468.36|466.66|17
1731370230000|2024-11-12 00:10:30|468.42|466.72|468.52|466.82|468.52|466.82|468.38|466.68|24
1731370240000|2024-11-12 00:10:40|468.53|466.83|468.36|466.66|469.07|467.37|468.36|466.66|29
1731370250000|2024-11-12 00:10:50|468.37|466.67|468.55|466.85|468.6|466.9|468.37|466.67|17
1731370260000|2024-11-12 00:11:00|468.58|466.88|467.63|465.93|468.58|466.88|467.63|465.93|24
1731370270000|2024-11-12 00:11:10|467.59|465.89|467.54|465.84|467.59|465.89|467.49|465.79|18
1731370280000|2024-11-12 00:11:20|467.71|466.01|467.68|465.98|467.81|466.11|467.61|465.91|22
1731370290000|2024-11-12 00:11:30|467.69|465.99|467.46|465.76|467.86|466.16|467.46|465.76|25
1731370300000|2024-11-12 00:11:40|467.33|465.63|467.36|465.66|467.43|465.73|467.33|465.63|14
1731370310000|2024-11-12 00:11:50|467.35|465.65|467.68|465.98|467.68|465.98|467.34|465.64|29
1731370320000|2024-11-12 00:12:00|467.67|465.97|467.22|465.52|467.76|466.06|467.22|465.52|29
1731370330000|2024-11-12 00:12:10|467.03|465.33|466.5|464.8|467.03|465.33|466.47|464.77|24
1731370340000|2024-11-12 00:12:20|466.49|464.79|466|464.3|466.49|464.79|465.74|464.04|26
1731370350000|2024-11-12 00:12:30|465.92|464.22|466.44|464.74|466.44|464.74|465.67|463.97|16
1731370360000|2024-11-12 00:12:40|466.45|464.75|465.9|464.2|466.47|464.77|465.84|464.14|32
1731370370000|2024-11-12 00:12:50|465.92|464.22|465.55|463.85|465.95|464.25|465.55|463.85|27
1731370380000|2024-11-12 00:13:00|465.59|463.89|465.55|463.85|465.6|463.9|465.55|463.85|5
1731370390000|2024-11-12 00:13:10|465.38|463.68|465.33|463.63|465.5|463.8|465.12|463.42|26
1731370400000|2024-11-12 00:13:20|465.3|463.6|464.86|463.16|465.42|463.72|464.86|463.16|16
1731370420000|2024-11-12 00:13:40|465|463.3|464.72|463.02|465.13|463.43|464.72|463.02|16
1731370430000|2024-11-12 00:13:50|464.68|462.98|464.65|462.95|464.68|462.98|464.65|462.95|2
1731370440000|2024-11-12 00:14:00|464.49|462.79|464.69|462.99|464.69|462.99|464.49|462.79|2
1731370450000|2024-11-12 00:14:10|464.71|463.01|465.1|463.4|465.1|463.4|464.39|462.69|35
1731370460000|2024-11-12 00:14:20|465.06|463.36|464.61|462.91|465.09|463.39|464.5|462.8|34
1731370470000|2024-11-12 00:14:30|464.6|462.9|464.73|463.03|465.03|463.33|464.54|462.84|24
1731370480000|2024-11-12 00:14:40|464.42|462.72|464.49|462.79|465.09|463.39|464.42|462.72|31
1731370490000|2024-11-12 00:14:50|464.39|462.69|464.07|462.37|464.43|462.73|464.07|462.37|32
1731370500000|2024-11-12 00:15:00|463.98|462.28|463.51|461.81|464.1|462.4|463.51|461.81|14
1731370510000|2024-11-12 00:15:10|463.57|461.87|463.74|462.04|464.07|462.37|463.55|461.85|35
1731370520000|2024-11-12 00:15:20|463.62|461.92|464.34|462.64|464.34|462.64|463.57|461.87|35
1731370530000|2024-11-12 00:15:30|464.42|462.72|464.72|463.02|464.91|463.21|464.39|462.69|27
1731370540000|2024-11-12 00:15:40|464.7|463|464.05|462.35|464.72|463.02|464.04|462.34|30
1731370550000|2024-11-12 00:15:50|464.04|462.34|463.62|461.92|464.04|462.34|463.58|461.88|13
1731370560000|2024-11-12 00:16:00|463.6|461.9|463.63|461.93|463.88|462.18|463.51|461.81|24
1731370570000|2024-11-12 00:16:10|463.62|461.92|463.76|462.06|463.79|462.09|463.53|461.83|27
1731370580000|2024-11-12 00:16:20|463.77|462.07|464.06|462.36|464.06|462.36|463.75|462.05|30
1731370590000|2024-11-12 00:16:30|464.04|462.34|463.86|462.16|464.29|462.59|463.74|462.04|33
1731370600000|2024-11-12 00:16:40|463.85|462.15|464.13|462.43|464.13|462.43|463.85|462.15|30
1731370610000|2024-11-12 00:16:50|464.15|462.45|463.75|462.05|464.15|462.45|463.7|462|22
1731370620000|2024-11-12 00:17:00|463.78|462.08|463.61|461.91|463.87|462.17|463.51|461.81|26
1731370630000|2024-11-12 00:17:10|463.62|461.92|463.13|461.43|463.68|461.98|463.13|461.43|23
1731370640000|2024-11-12 00:17:20|463.02|461.32|463.51|461.81|463.51|461.81|462.92|461.22|28
1731370650000|2024-11-12 00:17:30|463.5|461.8|463.23|461.53|463.53|461.83|463.23|461.53|13
1731370660000|2024-11-12 00:17:40|463.1|461.4|462.94|461.24|463.19|461.49|462.94|461.24|26
1731370670000|2024-11-12 00:17:50|462.95|461.25|463.01|461.31|463.01|461.31|462.92|461.22|20
1731370680000|2024-11-12 00:18:00|463.06|461.36|461.9|460.2|463.06|461.36|461.89|460.19|28
1731370690000|2024-11-12 00:18:10|462.15|460.45|461.32|459.62|462.15|460.45|461.22|459.52|32
1731370700000|2024-11-12 00:18:20|461.31|459.61|460.07|458.37|461.31|459.61|460.04|458.34|32
1731370710000|2024-11-12 00:18:30|460.08|458.38|459.56|457.86|460.14|458.44|459.56|457.86|24
1731370720000|2024-11-12 00:18:40|459.48|457.78|459.35|457.65|459.94|458.24|459.34|457.64|36
1731370730000|2024-11-12 00:18:50|459.34|457.64|459.49|457.79|459.75|458.05|459.33|457.63|31
1731370740000|2024-11-12 00:19:00|459.51|457.81|458.83|457.13|459.52|457.82|458.68|456.98|23
1731370750000|2024-11-12 00:19:10|458.82|457.12|457.91|456.21|459.25|457.55|457.91|456.21|30
1731370760000|2024-11-12 00:19:20|457.88|456.18|457.28|455.58|457.88|456.18|457.19|455.49|21
1731370770000|2024-11-12 00:19:30|457.35|455.65|456.43|454.73|457.35|455.65|456.43|454.73|37
1731370780000|2024-11-12 00:19:40|456.4|454.7|456.38|454.68|456.98|455.28|456.37|454.67|35
1731370790000|2024-11-12 00:19:50|456.37|454.67|455.49|453.79|456.37|454.67|455.49|453.79|30
1731370800000|2024-11-12 00:20:00|455.52|453.82|457.1|455.4|457.1|455.4|455.51|453.81|34
1731370810000|2024-11-12 00:20:10|457.16|455.46|457.81|456.11|458.06|456.36|457.16|455.46|33
1731370820000|2024-11-12 00:20:20|457.88|456.18|456.02|454.32|458.04|456.34|456.02|454.32|39
1731370830000|2024-11-12 00:20:30|456.04|454.34|456.09|454.39|456.09|454.39|455.49|453.79|31
1731370840000|2024-11-12 00:20:40|456.04|454.34|457.24|455.54|457.24|455.54|456.04|454.34|28
1731370850000|2024-11-12 00:20:50|457.23|455.53|457.66|455.96|457.66|455.96|456.91|455.21|28
1731370860000|2024-11-12 00:21:00|457.64|455.94|459.67|457.97|459.67|457.97|457.64|455.94|36
1731370870000|2024-11-12 00:21:10|459.97|458.27|460.53|458.83|460.69|458.99|459.97|458.27|21
1731370880000|2024-11-12 00:21:20|460.62|458.92|461.75|460.05|462.35|460.65|460.59|458.89|32
1731370890000|2024-11-12 00:21:30|461.77|460.07|461.88|460.18|462.73|461.03|461.55|459.85|35
1731370900000|2024-11-12 00:21:40|461.9|460.2|461.79|460.09|461.99|460.29|461.6|459.9|33
1731370910000|2024-11-12 00:21:50|461.84|460.14|462.91|461.21|462.92|461.22|461.84|460.14|31
1731370920000|2024-11-12 00:22:00|463.05|461.35|462.97|461.27|463.1|461.4|462.36|460.66|37
1731370930000|2024-11-12 00:22:10|463.05|461.35|462.37|460.67|463.24|461.54|462.33|460.63|36
1731370940000|2024-11-12 00:22:20|462.3|460.6|462.09|460.39|462.3|460.6|461.6|459.9|35
1731370950000|2024-11-12 00:22:30|462.19|460.49|463.1|461.4|463.1|461.4|462.19|460.49|35
1731370960000|2024-11-12 00:22:40|463.11|461.41|463.47|461.77|463.49|461.79|463.04|461.34|32
1731370970000|2024-11-12 00:22:50|463.56|461.86|464.15|462.45|464.18|462.48|463.56|461.86|33
1731370980000|2024-11-12 00:23:00|464.3|462.6|463.83|462.13|464.65|462.95|463.83|462.13|33
1731370990000|2024-11-12 00:23:10|463.78|462.08|462.88|461.18|463.8|462.1|462.7|461|30
1731371000000|2024-11-12 00:23:20|462.87|461.17|462.65|460.95|462.92|461.22|462.61|460.91|27
1731371010000|2024-11-12 00:23:30|462.66|460.96|463.41|461.71|463.44|461.74|462.66|460.96|25
1731371020000|2024-11-12 00:23:40|463.46|461.76|463.61|461.91|463.61|461.91|462.89|461.19|34
1731371030000|2024-11-12 00:23:50|463.6|461.9|464.13|462.43|464.31|462.61|463.6|461.9|30
1731371040000|2024-11-12 00:24:00|464.12|462.42|464.92|463.22|464.97|463.27|463.99|462.29|36
1731371050000|2024-11-12 00:24:10|464.94|463.24|464.38|462.68|464.97|463.27|464|462.3|35
1731371060000|2024-11-12 00:24:20|464.07|462.37|463.18|461.48|464.07|462.37|463.18|461.48|36
1731371070000|2024-11-12 00:24:30|463.13|461.43|462.35|460.65|463.13|461.43|462.31|460.61|38
1731371080000|2024-11-12 00:24:40|462.54|460.84|462.15|460.45|462.73|461.03|461.93|460.23|32
1731371090000|2024-11-12 00:24:50|462.16|460.46|462.22|460.52|462.27|460.57|461.47|459.77|30
1731371100000|2024-11-12 00:25:00|462.25|460.55|462.14|460.44|462.48|460.78|461.92|460.22|31
1731371110000|2024-11-12 00:25:10|462.11|460.41|462.43|460.73|462.6|460.9|462.11|460.41|28
1731371120000|2024-11-12 00:25:20|462.47|460.77|462.03|460.33|462.59|460.89|461.98|460.28|30
1731371130000|2024-11-12 00:25:30|461.97|460.27|461.35|459.65|461.97|460.27|461.19|459.49|36
1731371140000|2024-11-12 00:25:40|461.47|459.77|461.76|460.06|461.76|460.06|461.27|459.57|33
1731371150000|2024-11-12 00:25:50|461.79|460.09|462.6|460.9|462.81|461.11|461.79|460.09|30
1731371160000|2024-11-12 00:26:00|462.59|460.89|463.06|461.36|463.07|461.37|462.58|460.88|36
1731371170000|2024-11-12 00:26:10|462.97|461.27|463.84|462.14|463.87|462.17|462.96|461.26|34
1731371180000|2024-11-12 00:26:20|463.88|462.18|463.88|462.18|463.89|462.19|463.67|461.97|34
1731371190000|2024-11-12 00:26:30|463.98|462.28|464.31|462.61|464.53|462.83|463.96|462.26|33
1731371200000|2024-11-12 00:26:40|464.32|462.62|464.38|462.68|464.4|462.7|464.2|462.5|30
1731371210000|2024-11-12 00:26:50|464.39|462.69|464.36|462.66|464.65|462.95|464.24|462.54|30
1731371220000|2024-11-12 00:27:00|464.37|462.67|464.62|462.92|464.63|462.93|464.35|462.65|26
1731371230000|2024-11-12 00:27:10|464.68|462.98|465.55|463.85|465.55|463.85|464.56|462.86|31
1731371240000|2024-11-12 00:27:20|465.76|464.06|466.41|464.71|466.41|464.71|465.76|464.06|5
1731371250000|2024-11-12 00:27:30|466.42|464.72|465.68|463.98|466.42|464.72|465.55|463.85|33
1731371260000|2024-11-12 00:27:40|465.7|464|465.18|463.48|465.7|464|465.05|463.35|34
1731371270000|2024-11-12 00:27:50|465.25|463.55|465.28|463.58|465.64|463.94|465.25|463.55|30
1731371280000|2024-11-12 00:28:00|465.3|463.6|466.18|464.48|466.18|464.48|465.14|463.44|27
1731371290000|2024-11-12 00:28:10|466.2|464.5|466.79|465.09|466.8|465.1|466.2|464.5|32
1731371300000|2024-11-12 00:28:20|466.8|465.1|466.52|464.82|466.9|465.2|466.52|464.82|31
1731371310000|2024-11-12 00:28:30|466.53|464.83|466.43|464.73|466.57|464.87|466.39|464.69|28
1731371320000|2024-11-12 00:28:40|466.44|464.74|466.48|464.78|466.48|464.78|465.88|464.18|27
1731371330000|2024-11-12 00:28:50|466.45|464.75|465.82|464.12|466.47|464.77|465.73|464.03|28
1731371340000|2024-11-12 00:29:00|465.89|464.19|465.95|464.25|466.1|464.4|465.72|464.02|28
1731371350000|2024-11-12 00:29:10|465.96|464.26|465.97|464.27|466.17|464.47|465.95|464.25|26
1731371360000|2024-11-12 00:29:20|466.46|464.76|467.49|465.79|467.49|465.79|466.36|464.66|23
1731371370000|2024-11-12 00:29:30|467.38|465.68|466.74|465.04|467.49|465.79|466.74|465.04|24
1731371380000|2024-11-12 00:29:40|466.72|465.02|467.32|465.62|467.32|465.62|466.6|464.9|32
1731371390000|2024-11-12 00:29:50|467.45|465.75|467.47|465.77|467.72|466.02|467.41|465.71|33
1731371400000|2024-11-12 00:30:00|467.48|465.78|467.83|466.13|467.83|466.13|467.42|465.72|23
1731371410000|2024-11-12 00:30:10|468.56|466.86|467.96|466.26|468.56|466.86|467.8|466.1|31
1731371420000|2024-11-12 00:30:20|467.95|466.25|466.65|464.95|467.97|466.27|466.53|464.83|35
1731371430000|2024-11-12 00:30:30|466.64|464.94|466.34|464.64|466.86|465.16|466.34|464.64|33
1731371440000|2024-11-12 00:30:40|466.32|464.62|466.22|464.52|466.53|464.83|466.11|464.41|31
1731371450000|2024-11-12 00:30:50|466.15|464.45|465.22|463.52|466.15|464.45|465.18|463.48|34
1731371460000|2024-11-12 00:31:00|465.21|463.51|464.62|462.92|465.35|463.65|464.46|462.76|33
1731371470000|2024-11-12 00:31:10|464.48|462.78|464.18|462.48|464.49|462.79|464.18|462.48|31
1731371480000|2024-11-12 00:31:20|464.17|462.47|463.74|462.04|464.19|462.49|463.64|461.94|28
1731371490000|2024-11-12 00:31:30|463.75|462.05|464.14|462.44|464.39|462.69|463.74|462.04|35
1731371500000|2024-11-12 00:31:40|464.15|462.45|464.45|462.75|464.51|462.81|464.13|462.43|30
1731371510000|2024-11-12 00:31:50|464.44|462.74|464.03|462.33|464.44|462.74|463.94|462.24|35
1731371520000|2024-11-12 00:32:00|464.07|462.37|463.73|462.03|464.07|462.37|463.43|461.73|31
1731371530000|2024-11-12 00:32:10|463.72|462.02|463.31|461.61|463.72|462.02|462.88|461.18|35
1731371540000|2024-11-12 00:32:20|463.29|461.59|464.27|462.57|464.27|462.57|463.29|461.59|35
1731371550000|2024-11-12 00:32:30|464.3|462.6|465.24|463.54|465.24|463.54|464.3|462.6|34
1731371560000|2024-11-12 00:32:40|465.25|463.55|464.8|463.1|465.61|463.91|464.62|462.92|35
1731371570000|2024-11-12 00:32:50|464.79|463.09|464.44|462.74|464.79|463.09|464.19|462.49|31
1731371580000|2024-11-12 00:33:00|464.42|462.72|464.22|462.52|464.83|463.13|464.22|462.52|31
1731371590000|2024-11-12 00:33:10|464.21|462.51|463.44|461.74|464.21|462.51|463.41|461.71|34
1731371600000|2024-11-12 00:33:20|463.43|461.73|463.42|461.72|463.76|462.06|463.4|461.7|39
1731371610000|2024-11-12 00:33:30|463.43|461.73|463.64|461.94|464.06|462.36|463.41|461.71|35
1731371620000|2024-11-12 00:33:40|463.74|462.04|463.9|462.2|464.27|462.57|463.58|461.88|33
1731371630000|2024-11-12 00:33:50|463.79|462.09|463.95|462.25|464.1|462.4|463.72|462.02|30
1731371640000|2024-11-12 00:34:00|464.02|462.32|463.74|462.04|464.32|462.62|463.64|461.94|32
1731371650000|2024-11-12 00:34:10|463.77|462.07|463.05|461.35|463.87|462.17|462.98|461.28|34
1731371660000|2024-11-12 00:34:20|463.07|461.37|463.37|461.67|463.38|461.68|462.98|461.28|20
1731371670000|2024-11-12 00:34:30|463.38|461.68|464.03|462.33|464.09|462.39|463.38|461.68|27
1731371680000|2024-11-12 00:34:40|464.02|462.32|464.51|462.81|464.58|462.88|464.01|462.31|30
1731371690000|2024-11-12 00:34:50|464.49|462.79|464.15|462.45|464.52|462.82|464.08|462.38|29
1731371700000|2024-11-12 00:35:00|464.2|462.5|463.49|461.79|464.2|462.5|463.49|461.79|34
1731371710000|2024-11-12 00:35:10|463.34|461.64|462.97|461.27|463.34|461.64|462.81|461.11|28
1731371720000|2024-11-12 00:35:20|462.96|461.26|463.52|461.82|463.6|461.9|462.96|461.26|34
1731371730000|2024-11-12 00:35:30|463.5|461.8|464.51|462.81|464.52|462.82|463.47|461.77|31
1731371740000|2024-11-12 00:35:40|464.43|462.73|464.35|462.65|464.45|462.75|464.1|462.4|31
1731371750000|2024-11-12 00:35:50|464.33|462.63|464.02|462.32|464.33|462.63|464.02|462.32|32
1731371760000|2024-11-12 00:36:00|464.05|462.35|463.99|462.29|464.06|462.36|463.77|462.07|32
1731371770000|2024-11-12 00:36:10|464.04|462.34|463.28|461.58|464.41|462.71|463.28|461.58|35
1731371780000|2024-11-12 00:36:20|463.25|461.55|462.93|461.23|463.25|461.55|462.83|461.13|28
1731371790000|2024-11-12 00:36:30|462.95|461.25|462.72|461.02|463.17|461.47|462.72|461.02|33
1731371800000|2024-11-12 00:36:40|462.55|460.85|462.1|460.4|462.55|460.85|462.07|460.37|22
1731371810000|2024-11-12 00:36:50|462.26|460.56|462.5|460.8|462.59|460.89|462.26|460.56|28
1731371820000|2024-11-12 00:37:00|462.51|460.81|461.75|460.05|462.57|460.87|461.73|460.03|34
1731371830000|2024-11-12 00:37:10|461.76|460.06|461.24|459.54|461.76|460.06|461.24|459.54|33
1731371840000|2024-11-12 00:37:20|461.22|459.52|461.9|460.2|461.91|460.21|460.92|459.22|35
1731371850000|2024-11-12 00:37:30|461.94|460.24|461.73|460.03|462.04|460.34|461.63|459.93|32
1731371860000|2024-11-12 00:37:40|461.76|460.06|462.01|460.31|462.12|460.42|461.76|460.06|25
1731371870000|2024-11-12 00:37:50|462.02|460.32|462.11|460.41|462.36|460.66|462|460.3|32
1731371880000|2024-11-12 00:38:00|462.08|460.38|461.59|459.89|462.25|460.55|461.42|459.72|32
1731371890000|2024-11-12 00:38:10|461.49|459.79|461.43|459.73|461.88|460.18|461.41|459.71|32
1731371900000|2024-11-12 00:38:20|461.42|459.72|461.12|459.42|461.42|459.72|461.1|459.4|27
1731371910000|2024-11-12 00:38:30|461.25|459.55|461.45|459.75|461.46|459.76|461.02|459.32|30
1731371920000|2024-11-12 00:38:40|461.6|459.9|461.99|460.29|462.06|460.36|461.55|459.85|30
1731371930000|2024-11-12 00:38:50|462.01|460.31|461.8|460.1|462.25|460.55|461.75|460.05|36
1731371940000|2024-11-12 00:39:00|461.79|460.09|462.14|460.44|462.2|460.5|461.56|459.86|31
1731371950000|2024-11-12 00:39:10|462.06|460.36|462.4|460.7|462.4|460.7|461.86|460.16|30
1731371960000|2024-11-12 00:39:20|462.41|460.71|462.24|460.54|462.45|460.75|462.18|460.48|27
1731371970000|2024-11-12 00:39:30|462.23|460.53|461.78|460.08|462.33|460.63|461.58|459.88|34
1731371980000|2024-11-12 00:39:40|461.77|460.07|462.19|460.49|462.19|460.49|461.52|459.82|29
1731371990000|2024-11-12 00:39:50|462.18|460.48|462.56|460.86|462.64|460.94|462.02|460.32|24
1731372000000|2024-11-12 00:40:00|462.45|460.75|462.6|460.9|462.67|460.97|462.32|460.62|32
1731372010000|2024-11-12 00:40:10|462.59|460.89|462.01|460.31|462.59|460.89|462.01|460.31|30
1731372020000|2024-11-12 00:40:20|462.02|460.32|461.65|459.95|462.13|460.43|461.63|459.93|30
1731372030000|2024-11-12 00:40:30|461.62|459.92|462.05|460.35|462.06|460.36|461.58|459.88|29
1731372040000|2024-11-12 00:40:40|461.95|460.25|461.95|460.25|462.05|460.35|461.82|460.12|33
1731372050000|2024-11-12 00:40:50|461.96|460.26|462.67|460.97|462.8|461.1|461.96|460.26|30
1731372060000|2024-11-12 00:41:00|462.66|460.96|462.87|461.17|463.01|461.31|462.53|460.83|31
1731372070000|2024-11-12 00:41:10|462.86|461.16|462.86|461.16|463.01|461.31|462.82|461.12|31
1731372080000|2024-11-12 00:41:20|462.88|461.18|462.7|461|462.96|461.26|462.64|460.94|35
1731372090000|2024-11-12 00:41:30|462.69|460.99|462.34|460.64|462.69|460.99|462.29|460.59|34
1731372100000|2024-11-12 00:41:40|462.38|460.68|462.43|460.73|462.51|460.81|462.26|460.56|31
1731372110000|2024-11-12 00:41:50|462.61|460.91|462.65|460.95|462.65|460.95|462.5|460.8|20
1731372120000|2024-11-12 00:42:00|462.63|460.93|462.33|460.63|462.76|461.06|462.33|460.63|27
1731372130000|2024-11-12 00:42:10|462.29|460.59|461.49|459.79|462.29|460.59|461.3|459.6|33
1731372140000|2024-11-12 00:42:20|461.52|459.82|462.22|460.52|462.55|460.85|461.52|459.82|25
1731372150000|2024-11-12 00:42:30|462.23|460.53|462.49|460.79|462.56|460.86|462.18|460.48|33
1731372160000|2024-11-12 00:42:40|462.47|460.77|462.68|460.98|462.68|460.98|462.34|460.64|30
1731372170000|2024-11-12 00:42:50|462.67|460.97|462.36|460.66|462.76|461.06|462.34|460.64|24
1731372180000|2024-11-12 00:43:00|462.37|460.67|462.18|460.48|462.5|460.8|462.16|460.46|32
1731372190000|2024-11-12 00:43:10|462.25|460.55|462.66|460.96|462.66|460.96|462.21|460.51|32
1731372200000|2024-11-12 00:43:20|462.76|461.06|463.58|461.88|463.58|461.88|462.76|461.06|18
1731372210000|2024-11-12 00:43:30|463.61|461.91|464.02|462.32|464.02|462.32|463.52|461.82|31
1731372220000|2024-11-12 00:43:40|464|462.3|464.04|462.34|464.16|462.46|463.88|462.18|28
1731372230000|2024-11-12 00:43:50|464.12|462.42|464.11|462.41|464.39|462.69|464.02|462.32|32
1731372240000|2024-11-12 00:44:00|464.08|462.38|463.75|462.05|464.21|462.51|463.75|462.05|33
1731372250000|2024-11-12 00:44:10|463.71|462.01|463.46|461.76|463.79|462.09|463.43|461.73|29
1731372260000|2024-11-12 00:44:20|463.52|461.82|463.39|461.69|463.67|461.97|463.31|461.61|31
1731372270000|2024-11-12 00:44:30|463.38|461.68|463.1|461.4|463.38|461.68|462.94|461.24|29
1731372280000|2024-11-12 00:44:40|463.03|461.33|463.58|461.88|463.58|461.88|463.03|461.33|21
1731372290000|2024-11-12 00:44:50|463.59|461.89|463.93|462.23|464.07|462.37|463.59|461.89|22
1731372300000|2024-11-12 00:45:00|463.97|462.27|464.48|462.78|464.57|462.87|463.97|462.27|22
1731372310000|2024-11-12 00:45:10|464.49|462.79|464.74|463.04|464.76|463.06|464.35|462.65|26
1731372320000|2024-11-12 00:45:20|464.76|463.06|465.61|463.91|465.73|464.03|464.76|463.06|30
1731372330000|2024-11-12 00:45:30|465.6|463.9|466.06|464.36|466.07|464.37|465.43|463.73|31
1731372340000|2024-11-12 00:45:40|466.05|464.35|465.83|464.13|466.12|464.42|465.71|464.01|29
1731372350000|2024-11-12 00:45:50|465.94|464.24|465.68|463.98|465.99|464.29|465.62|463.92|31
1731372360000|2024-11-12 00:46:00|465.63|463.93|465.71|464.01|465.91|464.21|465.46|463.76|29
1731372370000|2024-11-12 00:46:10|465.63|463.93|465.19|463.49|465.91|464.21|465.18|463.48|27
1731372380000|2024-11-12 00:46:20|465.2|463.5|465.54|463.84|465.83|464.13|465.2|463.5|33
1731372390000|2024-11-12 00:46:30|465.5|463.8|465.81|464.11|465.81|464.11|465.43|463.73|19
1731372400000|2024-11-12 00:46:40|465.82|464.12|465.73|464.03|465.82|464.12|465.4|463.7|30
1731372410000|2024-11-12 00:46:50|465.74|464.04|465.44|463.74|465.77|464.07|465.38|463.68|30
1731372420000|2024-11-12 00:47:00|465.5|463.8|465.34|463.64|465.55|463.85|465.31|463.61|25
1731372430000|2024-11-12 00:47:10|465.35|463.65|465.38|463.68|465.38|463.68|465.01|463.31|16
1731372440000|2024-11-12 00:47:20|465.37|463.67|465.34|463.64|465.38|463.68|465.25|463.55|19
1731372450000|2024-11-12 00:47:30|465.35|463.65|466.56|464.86|466.56|464.86|465.35|463.65|12
1731372460000|2024-11-12 00:47:40|466.57|464.87|466.78|465.08|466.92|465.22|466.57|464.87|26
1731372470000|2024-11-12 00:47:50|466.77|465.07|466.83|465.13|467.06|465.36|466.76|465.06|32
1731372480000|2024-11-12 00:48:00|466.84|465.14|467.25|465.55|467.25|465.55|466.63|464.93|23
1731372490000|2024-11-12 00:48:10|467.22|465.52|466.75|465.05|467.22|465.52|466.59|464.89|28
1731372500000|2024-11-12 00:48:20|466.6|464.9|466.58|464.88|466.62|464.92|466.38|464.68|29
1731372510000|2024-11-12 00:48:30|466.6|464.9|466.72|465.02|466.84|465.14|466.6|464.9|26
1731372520000|2024-11-12 00:48:40|466.78|465.08|466.43|464.73|466.78|465.08|466.19|464.49|31
1731372530000|2024-11-12 00:48:50|466.41|464.71|466.31|464.61|466.56|464.86|466.23|464.53|27
1731372540000|2024-11-12 00:49:00|466.2|464.5|465.82|464.12|466.2|464.5|465.66|463.96|29
1731372550000|2024-11-12 00:49:10|465.8|464.1|465.8|464.1|466.21|464.51|465.76|464.06|33
1731372560000|2024-11-12 00:49:20|465.86|464.16|465.48|463.78|465.89|464.19|465.47|463.77|27
1731372570000|2024-11-12 00:49:30|465.47|463.77|465.33|463.63|465.68|463.98|465.33|463.63|17
1731372580000|2024-11-12 00:49:40|465.29|463.59|465.61|463.91|465.7|464|465.11|463.41|30
1731372590000|2024-11-12 00:49:50|465.64|463.94|464.64|462.94|465.66|463.96|464.63|462.93|28
1731372600000|2024-11-12 00:50:00|464.65|462.95|464.73|463.03|464.85|463.15|464.49|462.79|26
1731372610000|2024-11-12 00:50:10|464.71|463.01|464.77|463.07|464.98|463.28|464.62|462.92|28
1731372620000|2024-11-12 00:50:20|464.68|462.98|465.16|463.46|465.47|463.77|464.68|462.98|28
1731372630000|2024-11-12 00:50:30|465.17|463.47|465.56|463.86|465.56|463.86|465|463.3|24
1731372640000|2024-11-12 00:50:40|465.58|463.88|465.06|463.36|465.63|463.93|465.05|463.35|27
1731372650000|2024-11-12 00:50:50|465.05|463.35|464.65|462.95|465.05|463.35|464.55|462.85|25
1731372660000|2024-11-12 00:51:00|464.66|462.96|464.87|463.17|464.93|463.23|464.6|462.9|30
1731372670000|2024-11-12 00:51:10|464.89|463.19|464.68|462.98|465.03|463.33|464.5|462.8|28
1731372680000|2024-11-12 00:51:20|464.69|462.99|465.09|463.39|465.11|463.41|464.66|462.96|25
1731372690000|2024-11-12 00:51:30|465.03|463.33|465.22|463.52|465.24|463.54|464.98|463.28|26
1731372700000|2024-11-12 00:51:40|465.23|463.53|464.82|463.12|465.31|463.61|464.82|463.12|27
1731372710000|2024-11-12 00:51:50|464.76|463.06|464.9|463.2|464.91|463.21|464.55|462.85|25
1731372720000|2024-11-12 00:52:00|464.91|463.21|465.11|463.41|465.17|463.47|464.91|463.21|25
1731372730000|2024-11-12 00:52:10|465.18|463.48|465.54|463.84|465.92|464.22|465.15|463.45|37
1731372740000|2024-11-12 00:52:20|465.5|463.8|465.77|464.07|466.04|464.34|465.5|463.8|33
1731372750000|2024-11-12 00:52:30|465.82|464.12|465.75|464.05|465.82|464.12|465.39|463.69|35
1731372760000|2024-11-12 00:52:40|465.73|464.03|465.72|464.02|465.76|464.06|465.39|463.69|28
1731372770000|2024-11-12 00:52:50|465.75|464.05|466.12|464.42|466.17|464.47|465.62|463.92|24
1731372780000|2024-11-12 00:53:00|466.1|464.4|466.24|464.54|466.24|464.54|466.08|464.38|17
1731372790000|2024-11-12 00:53:10|466.26|464.56|466.51|464.81|466.53|464.83|466.26|464.56|13
1731372800000|2024-11-12 00:53:20|466.52|464.82|466.93|465.23|466.93|465.23|466.52|464.82|28
1731372810000|2024-11-12 00:53:30|466.96|465.26|467.17|465.47|467.17|465.47|466.86|465.16|23
1731372820000|2024-11-12 00:53:40|467.18|465.48|467.52|465.82|467.53|465.83|467.18|465.48|19
1731372830000|2024-11-12 00:53:50|467.51|465.81|467.03|465.33|467.62|465.92|466.84|465.14|26
1731372840000|2024-11-12 00:54:00|467.07|465.37|466.68|464.98|467.1|465.4|466.68|464.98|33
1731372850000|2024-11-12 00:54:10|466.69|464.99|466.51|464.81|466.72|465.02|466.36|464.66|30
1731372860000|2024-11-12 00:54:20|466.53|464.83|466.71|465.01|466.71|465.01|466.49|464.79|26
1731372870000|2024-11-12 00:54:30|466.77|465.07|466.61|464.91|466.87|465.17|466.61|464.91|20
1731372880000|2024-11-12 00:54:40|466.66|464.96|466.83|465.13|466.86|465.16|466.66|464.96|26
1731372890000|2024-11-12 00:54:50|466.8|465.1|466.85|465.15|466.87|465.17|466.8|465.1|9
1731372900000|2024-11-12 00:55:00|466.86|465.16|466.62|464.92|467.08|465.38|466.62|464.92|22
1731372910000|2024-11-12 00:55:10|466.58|464.88|466.74|465.04|467.02|465.32|466.44|464.74|35
1731372920000|2024-11-12 00:55:20|466.77|465.07|467|465.3|467.04|465.34|466.77|465.07|22
1731372930000|2024-11-12 00:55:30|466.99|465.29|466.33|464.63|466.99|465.29|466.02|464.32|32
1731372940000|2024-11-12 00:55:40|466.34|464.64|466.5|464.8|466.69|464.99|466.34|464.64|32
1731372950000|2024-11-12 00:55:50|466.52|464.82|466.8|465.1|466.85|465.15|466.51|464.81|28
1731372960000|2024-11-12 00:56:00|466.78|465.08|466.43|464.73|466.78|465.08|466.4|464.7|32
1731372970000|2024-11-12 00:56:10|466.42|464.72|466.32|464.62|466.42|464.72|466.08|464.38|35
1731372980000|2024-11-12 00:56:20|466.34|464.64|466.71|465.01|466.81|465.11|466.33|464.63|35
1731372990000|2024-11-12 00:56:30|466.72|465.02|466.31|464.61|466.83|465.13|466.31|464.61|35
1731373000000|2024-11-12 00:56:40|466.24|464.54|466.32|464.62|466.36|464.66|466.01|464.31|33
1731373010000|2024-11-12 00:56:50|466.29|464.59|466.38|464.68|466.41|464.71|465.93|464.23|25
1731373020000|2024-11-12 00:57:00|466.48|464.78|466.72|465.02|466.77|465.07|466.29|464.59|32
1731373030000|2024-11-12 00:57:10|466.69|464.99|467.01|465.31|467.06|465.36|466.66|464.96|28
1731373040000|2024-11-12 00:57:20|467|465.3|466.86|465.16|467.1|465.4|466.78|465.08|28
1731373050000|2024-11-12 00:57:30|466.88|465.18|466.64|464.94|466.94|465.24|466.59|464.89|30
1731373060000|2024-11-12 00:57:40|466.68|464.98|466.77|465.07|466.77|465.07|466.49|464.79|26
1731373070000|2024-11-12 00:57:50|466.78|465.08|467.09|465.39|467.09|465.39|466.76|465.06|8
1731373080000|2024-11-12 00:58:00|467.08|465.38|467.38|465.68|467.4|465.7|467.08|465.38|32
1731373090000|2024-11-12 00:58:10|467.41|465.71|467.35|465.65|467.54|465.84|467.18|465.48|30
1731373100000|2024-11-12 00:58:20|467.38|465.68|467.69|465.99|467.73|466.03|467.38|465.68|28
1731373110000|2024-11-12 00:58:30|467.71|466.01|466.98|465.28|467.71|466.01|466.93|465.23|33
1731373120000|2024-11-12 00:58:40|466.99|465.29|467.47|465.77|467.5|465.8|466.99|465.29|29
1731373130000|2024-11-12 00:58:50|467.5|465.8|467.81|466.11|467.81|466.11|467.33|465.63|24
1731373140000|2024-11-12 00:59:00|467.84|466.14|467.61|465.91|467.84|466.14|467.57|465.87|26
1731373150000|2024-11-12 00:59:10|467.59|465.89|467.77|466.07|467.78|466.08|467.59|465.89|21
1731373160000|2024-11-12 00:59:20|467.78|466.08|467.72|466.02|467.78|466.08|467.65|465.95|15
1731373170000|2024-11-12 00:59:30|467.73|466.03|468.71|467.01|468.71|467.01|467.73|466.03|30
1731373180000|2024-11-12 00:59:40|468.73|467.03|468.63|466.93|468.73|467.03|468.48|466.78|28
1731373190000|2024-11-12 00:59:50|468.6|466.9|468.61|466.91|468.71|467.01|468.49|466.79|26
1731373200000|2024-11-12 01:00:00|468.6|466.9|468.26|466.56|468.6|466.9|468.26|466.56|25
1731373210000|2024-11-12 01:00:10|468.3|466.6|468.33|466.63|468.34|466.64|468.14|466.44|25
1731373220000|2024-11-12 01:00:20|468.29|466.59|467.7|466|468.29|466.59|467.47|465.77|32
1731373230000|2024-11-12 01:00:30|467.72|466.02|467.66|465.96|468.02|466.32|467.54|465.84|32
1731373240000|2024-11-12 01:00:40|467.61|465.91|467.37|465.67|467.61|465.91|467.2|465.5|30
1731373250000|2024-11-12 01:00:50|467.36|465.66|467.77|466.07|467.77|466.07|467.3|465.6|20
1731373260000|2024-11-12 01:01:00|467.76|466.06|467.64|465.94|468.18|466.48|467.43|465.73|30
1731373270000|2024-11-12 01:01:10|467.61|465.91|467.64|465.94|467.93|466.23|467.51|465.81|36
1731373280000|2024-11-12 01:01:20|467.71|466.01|467.55|465.85|467.75|466.05|467.55|465.85|21
1731373290000|2024-11-12 01:01:30|467.54|465.84|467.4|465.7|467.58|465.88|467.25|465.55|29
1731373300000|2024-11-12 01:01:40|467.39|465.69|467.63|465.93|467.63|465.93|467.27|465.57|27
1731373310000|2024-11-12 01:01:50|467.64|465.94|467.28|465.58|467.7|466|467.28|465.58|33
1731373320000|2024-11-12 01:02:00|467.31|465.61|467.46|465.76|467.65|465.95|467.31|465.61|35
1731373330000|2024-11-12 01:02:10|467.38|465.68|466.26|464.56|467.38|465.68|466.26|464.56|32
1731373340000|2024-11-12 01:02:20|466.24|464.54|465.22|463.52|466.24|464.54|465.21|463.51|30
1731373350000|2024-11-12 01:02:30|465.2|463.5|464.78|463.08|465.2|463.5|464.78|463.08|31
1731373360000|2024-11-12 01:02:40|464.79|463.09|465.23|463.53|465.23|463.53|464.75|463.05|34
1731373370000|2024-11-12 01:02:50|465.25|463.55|465.55|463.85|465.91|464.21|465.22|463.52|31
1731373380000|2024-11-12 01:03:00|465.31|463.61|466.07|464.37|466.09|464.39|465.31|463.61|32
1731373390000|2024-11-12 01:03:10|466.03|464.33|467.21|465.51|467.21|465.51|466.03|464.33|30
1731373400000|2024-11-12 01:03:20|467.26|465.56|468.04|466.34|468.09|466.39|467.26|465.56|32
1731373410000|2024-11-12 01:03:30|468.07|466.37|468.14|466.44|468.19|466.49|467.84|466.14|32
1731373420000|2024-11-12 01:03:40|468.1|466.4|468.1|466.4|468.11|466.41|467.47|465.77|35
1731373430000|2024-11-12 01:03:50|468.09|466.39|467.81|466.11|468.14|466.44|467.69|465.99|31
1731373440000|2024-11-12 01:04:00|467.8|466.1|466.89|465.19|467.89|466.19|466.89|465.19|29
1731373450000|2024-11-12 01:04:10|466.81|465.11|467.14|465.44|467.19|465.49|466.73|465.03|25
1731373460000|2024-11-12 01:04:20|467.15|465.45|467.52|465.82|467.55|465.85|467.15|465.45|28
1731373470000|2024-11-12 01:04:30|467.5|465.8|467.85|466.15|467.89|466.19|467.45|465.75|29
1731373480000|2024-11-12 01:04:40|467.84|466.14|468|466.3|468|466.3|467.72|466.02|29
1731373490000|2024-11-12 01:04:50|467.99|466.29|467.97|466.27|468.14|466.44|467.93|466.23|29
1731373500000|2024-11-12 01:05:00|467.99|466.29|467.72|466.02|468.31|466.61|467.65|465.95|33
1731373510000|2024-11-12 01:05:10|467.47|465.77|466.68|464.98|467.53|465.83|466.68|464.98|30
1731373520000|2024-11-12 01:05:20|466.53|464.83|466.88|465.18|466.91|465.21|466.45|464.75|34
1731373530000|2024-11-12 01:05:30|466.87|465.17|466.62|464.92|466.87|465.17|466.62|464.92|33
1731373540000|2024-11-12 01:05:40|466.57|464.87|465.87|464.17|466.57|464.87|465.86|464.16|33
1731373550000|2024-11-12 01:05:50|466.08|464.38|466.41|464.71|466.42|464.72|465.92|464.22|31
1731373560000|2024-11-12 01:06:00|466.42|464.72|466.06|464.36|466.44|464.74|465.98|464.28|29
1731373570000|2024-11-12 01:06:10|466.14|464.44|466.14|464.44|466.2|464.5|465.9|464.2|33
1731373580000|2024-11-12 01:06:20|466.28|464.58|466.14|464.44|466.31|464.61|466.14|464.44|28
1731373590000|2024-11-12 01:06:30|466.01|464.31|465.29|463.59|466.01|464.31|465.02|463.32|34
1731373600000|2024-11-12 01:06:40|465.17|463.47|465.51|463.81|465.51|463.81|465.16|463.46|32
1731373610000|2024-11-12 01:06:50|465.58|463.88|465.83|464.13|465.85|464.15|465.31|463.61|34
1731373620000|2024-11-12 01:07:00|465.88|464.18|465.8|464.1|466.23|464.53|465.8|464.1|35
1731373630000|2024-11-12 01:07:10|465.7|464|465.53|463.83|465.72|464.02|465.5|463.8|38
1731373640000|2024-11-12 01:07:20|465.52|463.82|465.54|463.84|465.6|463.9|465.36|463.66|33
1731373650000|2024-11-12 01:07:30|465.64|463.94|465.9|464.2|466.05|464.35|465.64|463.94|33
1731373660000|2024-11-12 01:07:40|466.03|464.33|465.99|464.29|466.13|464.43|465.96|464.26|34
1731373670000|2024-11-12 01:07:50|465.97|464.27|466.04|464.34|466.04|464.34|465.93|464.23|26
1731373680000|2024-11-12 01:08:00|466.06|464.36|465.95|464.25|466.09|464.39|465.92|464.22|22
1731373690000|2024-11-12 01:08:10|465.96|464.26|465.96|464.26|466.02|464.32|465.9|464.2|16
1731373700000|2024-11-12 01:08:20|465.9|464.2|465.65|463.95|466|464.3|465.64|463.94|29
1731373710000|2024-11-12 01:08:30|465.59|463.89|465.95|464.25|465.96|464.26|465.59|463.89|30
1731373720000|2024-11-12 01:08:40|465.93|464.23|465.95|464.25|465.96|464.26|465.78|464.08|23
1731373730000|2024-11-12 01:08:50|465.96|464.26|466.27|464.57|466.34|464.64|465.96|464.26|22
1731373740000|2024-11-12 01:09:00|466.25|464.55|466.27|464.57|466.28|464.58|466.1|464.4|22
1731373750000|2024-11-12 01:09:10|466.33|464.63|466.52|464.82|466.64|464.94|466.33|464.63|10
1731373760000|2024-11-12 01:09:20|466.53|464.83|466.56|464.86|466.58|464.88|466.4|464.7|31
1731373770000|2024-11-12 01:09:30|466.59|464.89|467.11|465.41|467.11|465.41|466.59|464.89|26
1731373780000|2024-11-12 01:09:40|467.09|465.39|467.63|465.93|467.63|465.93|467.09|465.39|25
1731373790000|2024-11-12 01:09:50|467.65|465.95|467.78|466.08|467.78|466.08|467.55|465.85|31
1731373800000|2024-11-12 01:10:00|467.79|466.09|468.28|466.58|468.28|466.58|467.69|465.99|32
1731373810000|2024-11-12 01:10:10|468.31|466.61|468.22|466.52|468.34|466.64|468.09|466.39|32
1731373820000|2024-11-12 01:10:20|468.23|466.53|468|466.3|468.29|466.59|467.92|466.22|28
1731373830000|2024-11-12 01:10:30|467.99|466.29|467.99|466.29|468.06|466.36|467.85|466.15|30
1731373840000|2024-11-12 01:10:40|467.98|466.28|466.99|465.29|467.98|466.28|466.99|465.29|32
1731373850000|2024-11-12 01:10:50|466.95|465.25|467.08|465.38|467.1|465.4|466.83|465.13|27
1731373860000|2024-11-12 01:11:00|467.09|465.39|467.24|465.54|467.24|465.54|467.09|465.39|17
1731373870000|2024-11-12 01:11:10|467.2|465.5|466.9|465.2|467.2|465.5|466.74|465.04|26
1731373880000|2024-11-12 01:11:20|466.89|465.19|466.87|465.17|466.98|465.28|466.55|464.85|38
1731373890000|2024-11-12 01:11:30|466.83|465.13|466.52|464.82|466.83|465.13|466.48|464.78|25
1731373900000|2024-11-12 01:11:40|466.54|464.84|466.68|464.98|466.71|465.01|466.31|464.61|34
1731373910000|2024-11-12 01:11:50|466.7|465|466.63|464.93|466.74|465.04|466.42|464.72|37
1731373920000|2024-11-12 01:12:00|466.6|464.9|466.69|464.99|466.71|465.01|466.5|464.8|34
1731373930000|2024-11-12 01:12:10|466.64|464.94|466.92|465.22|467.01|465.31|466.62|464.92|28
1731373940000|2024-11-12 01:12:20|466.9|465.2|466.57|464.87|466.96|465.26|466.56|464.86|29
1731373950000|2024-11-12 01:12:30|466.51|464.81|466.81|465.11|466.87|465.17|466.29|464.59|32
1731373960000|2024-11-12 01:12:40|466.86|465.16|466.8|465.1|466.87|465.17|466.73|465.03|26
1731373970000|2024-11-12 01:12:50|466.79|465.09|466.9|465.2|466.98|465.28|466.76|465.06|27
1731373980000|2024-11-12 01:13:00|466.87|465.17|466.98|465.28|466.98|465.28|466.84|465.14|18
1731374000000|2024-11-12 01:13:20|466.97|465.27|466.81|465.11|466.97|465.27|466.73|465.03|23
1731374010000|2024-11-12 01:13:30|466.82|465.12|466.88|465.18|466.88|465.18|466.64|464.94|17
1731374020000|2024-11-12 01:13:40|466.89|465.19|466.91|465.21|466.93|465.23|466.87|465.17|12
1731374030000|2024-11-12 01:13:50|466.92|465.22|466.8|465.1|467.05|465.35|466.15|464.45|27
1731374040000|2024-11-12 01:14:00|466.81|465.11|467.02|465.32|467.09|465.39|466.81|465.11|32
1731374050000|2024-11-12 01:14:10|466.96|465.26|466.95|465.25|467.12|465.42|466.95|465.25|19
1731374060000|2024-11-12 01:14:20|466.74|465.04|466.62|464.92|466.74|465.04|466.57|464.87|20
1731374070000|2024-11-12 01:14:30|466.61|464.91|467.21|465.51|467.21|465.51|466.6|464.9|22
1731374080000|2024-11-12 01:14:40|467.48|465.78|466.74|465.04|467.51|465.81|466.7|465|29
1731374090000|2024-11-12 01:14:50|466.75|465.05|466.77|465.07|466.86|465.16|466.69|464.99|31
1731374100000|2024-11-12 01:15:00|466.69|464.99|465.34|463.64|466.75|465.05|465.34|463.64|36
1731374110000|2024-11-12 01:15:10|465.35|463.65|465.18|463.48|465.35|463.65|464.96|463.26|22
1731374120000|2024-11-12 01:15:20|465.16|463.46|465.3|463.6|465.41|463.71|465.16|463.46|31
1731374130000|2024-11-12 01:15:30|465.27|463.57|466.13|464.43|466.19|464.49|465.27|463.57|32
1731374140000|2024-11-12 01:15:40|466.15|464.45|466.54|464.84|466.79|465.09|466.05|464.35|35
1731374150000|2024-11-12 01:15:50|466.5|464.8|466.34|464.64|466.5|464.8|466.22|464.52|28
1731374160000|2024-11-12 01:16:00|466.37|464.67|466.73|465.03|466.75|465.05|466.25|464.55|38
1731374170000|2024-11-12 01:16:10|466.75|465.05|466.3|464.6|466.86|465.16|466.3|464.6|31
1731374180000|2024-11-12 01:16:20|466.27|464.57|466.67|464.97|466.72|465.02|466.06|464.36|36
1731374190000|2024-11-12 01:16:30|466.65|464.95|466.87|465.17|466.89|465.19|466.61|464.91|30
1731374200000|2024-11-12 01:16:40|466.93|465.23|466.61|464.91|466.95|465.25|466.42|464.72|31
1731374210000|2024-11-12 01:16:50|466.66|464.96|466.76|465.06|466.86|465.16|466.65|464.95|22
1731374220000|2024-11-12 01:17:00|466.74|465.04|466.51|464.81|466.78|465.08|466.3|464.6|31
1731374230000|2024-11-12 01:17:10|466.44|464.74|466.32|464.62|466.44|464.74|465.94|464.24|25
1731374240000|2024-11-12 01:17:20|466.31|464.61|465.89|464.19|466.33|464.63|465.77|464.07|28
1731374250000|2024-11-12 01:17:30|465.93|464.23|466|464.3|466.06|464.36|465.77|464.07|32
1731374260000|2024-11-12 01:17:40|465.99|464.29|466.2|464.5|466.21|464.51|465.99|464.29|14
1731374270000|2024-11-12 01:17:50|466.19|464.49|466.22|464.52|466.24|464.54|466.19|464.49|6
1731374280000|2024-11-12 01:18:00|466.23|464.53|466.66|464.96|466.68|464.98|466.23|464.53|30
1731374290000|2024-11-12 01:18:10|466.72|465.02|467.07|465.37|467.13|465.43|466.72|465.02|29
1731374300000|2024-11-12 01:18:20|467.06|465.36|467.33|465.63|467.35|465.65|467.03|465.33|29
1731374310000|2024-11-12 01:18:30|467.27|465.57|466.7|465|467.41|465.71|466.6|464.9|30
1731374320000|2024-11-12 01:18:40|466.73|465.03|466.65|464.95|466.9|465.2|466.49|464.79|28
1731374330000|2024-11-12 01:18:50|466.69|464.99|466.66|464.96|466.78|465.08|466.46|464.76|33
1731374340000|2024-11-12 01:19:00|466.64|464.94|466.52|464.82|466.69|464.99|466.44|464.74|25
1731374350000|2024-11-12 01:19:10|466.5|464.8|466.79|465.09|466.79|465.09|466.41|464.71|31
1731374360000|2024-11-12 01:19:20|466.82|465.12|466.87|465.17|467.21|465.51|466.79|465.09|23
1731374370000|2024-11-12 01:19:30|466.81|465.11|466.85|465.15|467.09|465.39|466.79|465.09|31
1731374380000|2024-11-12 01:19:40|466.84|465.14|466.62|464.92|466.85|465.15|466.58|464.88|28
1731374390000|2024-11-12 01:19:50|466.6|464.9|466.68|464.98|466.68|464.98|466.44|464.74|23
1731374400000|2024-11-12 01:20:00|466.65|464.95|466.55|464.85|466.65|464.95|466.13|464.43|31
1731374410000|2024-11-12 01:20:10|466.57|464.87|466.46|464.76|466.62|464.92|466.32|464.62|27
1731374420000|2024-11-12 01:20:20|466.44|464.74|465.61|463.91|466.44|464.74|465.61|463.91|36
1731374430000|2024-11-12 01:20:30|465.62|463.92|465.84|464.14|465.95|464.25|465.55|463.85|28
1731374440000|2024-11-12 01:20:40|465.83|464.13|465.73|464.03|465.83|464.13|465.49|463.79|25
1731374450000|2024-11-12 01:20:50|465.76|464.06|465.65|463.95|465.95|464.25|465.61|463.91|20
1731374460000|2024-11-12 01:21:00|465.68|463.98|465.65|463.95|465.79|464.09|465.47|463.77|31
1731374470000|2024-11-12 01:21:10|465.42|463.72|464.89|463.19|465.42|463.72|464.89|463.19|22
1731374480000|2024-11-12 01:21:20|464.91|463.21|464.77|463.07|465.06|463.36|464.77|463.07|33
1731374490000|2024-11-12 01:21:30|464.66|462.96|464.86|463.16|464.86|463.16|464.61|462.91|33
1731374500000|2024-11-12 01:21:40|464.77|463.07|464.54|462.84|464.77|463.07|464.31|462.61|16
1731374510000|2024-11-12 01:21:50|464.49|462.79|464.28|462.58|464.52|462.82|464.28|462.58|18
1731374520000|2024-11-12 01:22:00|464.27|462.57|464.05|462.35|464.42|462.72|463.85|462.15|33
1731374530000|2024-11-12 01:22:10|464.04|462.34|464.23|462.53|464.54|462.84|464.03|462.33|32
1731374540000|2024-11-12 01:22:20|464.29|462.59|464.01|462.31|464.31|462.61|463.94|462.24|33
1731374550000|2024-11-12 01:22:30|463.94|462.24|463.87|462.17|464.08|462.38|463.84|462.14|17
1731374560000|2024-11-12 01:22:40|463.74|462.04|463.4|461.7|463.87|462.17|463.4|461.7|26
1731374570000|2024-11-12 01:22:50|463.28|461.58|462.84|461.14|463.39|461.69|462.82|461.12|29
1731374580000|2024-11-12 01:23:00|462.91|461.21|462.84|461.14|462.99|461.29|462.65|460.95|24
1731374590000|2024-11-12 01:23:10|462.79|461.09|462.55|460.85|462.92|461.22|462.38|460.68|34
1731374600000|2024-11-12 01:23:20|462.57|460.87|462.89|461.19|462.89|461.19|462.57|460.87|28
1731374610000|2024-11-12 01:23:30|462.96|461.26|463.3|461.6|463.33|461.63|462.86|461.16|27
1731374620000|2024-11-12 01:23:40|463.17|461.47|463.67|461.97|463.72|462.02|463.05|461.35|32
1731374630000|2024-11-12 01:23:50|463.66|461.96|463.73|462.03|463.75|462.05|463.19|461.49|28
1731374640000|2024-11-12 01:24:00|463.72|462.02|463.9|462.2|463.99|462.29|463.6|461.9|27
1731374650000|2024-11-12 01:24:10|463.98|462.28|464.26|462.56|464.39|462.69|463.98|462.28|14
1731374660000|2024-11-12 01:24:20|464.4|462.7|464.26|462.56|464.41|462.71|463.93|462.23|22
1731374670000|2024-11-12 01:24:30|464.37|462.67|464.3|462.6|464.53|462.83|464.15|462.45|22
1731374680000|2024-11-12 01:24:40|464.44|462.74|464.76|463.06|464.76|463.06|464.4|462.7|22
1731374690000|2024-11-12 01:24:50|464.77|463.07|464.97|463.27|464.97|463.27|464.77|463.07|12
1731374700000|2024-11-12 01:25:00|464.87|463.17|464.62|462.92|464.9|463.2|464.44|462.74|22
1731374710000|2024-11-12 01:25:10|464.64|462.94|463.85|462.15|464.71|463.01|463.82|462.12|31
1731374720000|2024-11-12 01:25:20|463.87|462.17|463.84|462.14|464.15|462.45|463.82|462.12|29
1731374730000|2024-11-12 01:25:30|463.76|462.06|464.21|462.51|464.41|462.71|463.76|462.06|25
1731374740000|2024-11-12 01:25:40|464.24|462.54|464.2|462.5|464.52|462.82|464.19|462.49|32
1731374750000|2024-11-12 01:25:50|464.17|462.47|464.21|462.51|464.35|462.65|464.1|462.4|29
1731374760000|2024-11-12 01:26:00|464.33|462.63|463.97|462.27|464.39|462.69|463.93|462.23|34
1731374770000|2024-11-12 01:26:10|463.98|462.28|463.28|461.58|464|462.3|463.28|461.58|28
1731374780000|2024-11-12 01:26:20|463.18|461.48|462.8|461.1|463.18|461.48|462.73|461.03|33
1731374790000|2024-11-12 01:26:30|462.86|461.16|463.12|461.42|463.15|461.45|462.77|461.07|32
1731374800000|2024-11-12 01:26:40|463.17|461.47|463.49|461.79|463.72|462.02|463.16|461.46|32
1731374810000|2024-11-12 01:26:50|463.47|461.77|463.25|461.55|463.47|461.77|463.14|461.44|27
1731374820000|2024-11-12 01:27:00|463.21|461.51|463.65|461.95|463.65|461.95|463.08|461.38|35
1731374830000|2024-11-12 01:27:10|463.66|461.96|463.99|462.29|464.1|462.4|463.66|461.96|23
1731374840000|2024-11-12 01:27:20|463.94|462.24|464.28|462.58|464.38|462.68|463.92|462.22|24
1731374850000|2024-11-12 01:27:30|464.25|462.55|464.24|462.54|464.47|462.77|464.08|462.38|28
1731374860000|2024-11-12 01:27:40|464.18|462.48|464.02|462.32|464.18|462.48|463.92|462.22|23
1731374870000|2024-11-12 01:27:50|464|462.3|463.74|462.04|464.08|462.38|463.69|461.99|26
1731374880000|2024-11-12 01:28:00|463.77|462.07|463.89|462.19|464.12|462.42|463.77|462.07|30
1731374890000|2024-11-12 01:28:10|463.82|462.12|463.79|462.09|463.96|462.26|463.66|461.96|27
1731374900000|2024-11-12 01:28:20|463.86|462.16|463.81|462.11|463.92|462.22|463.61|461.91|26
1731374910000|2024-11-12 01:28:30|463.84|462.14|463.87|462.17|464.18|462.48|463.72|462.02|29
1731374920000|2024-11-12 01:28:40|463.88|462.18|463.61|461.91|464.21|462.51|463.6|461.9|29
1731374930000|2024-11-12 01:28:50|463.42|461.72|463.02|461.32|463.42|461.72|463.02|461.32|25
1731374940000|2024-11-12 01:29:00|462.94|461.24|462.81|461.11|462.97|461.27|462.7|461|19
1731374950000|2024-11-12 01:29:10|462.75|461.05|462.74|461.04|462.97|461.27|462.7|461|21
1731374960000|2024-11-12 01:29:20|462.83|461.13|462.79|461.09|462.83|461.13|462.51|460.81|30
1731374970000|2024-11-12 01:29:30|462.8|461.1|462.61|460.91|462.93|461.23|462.55|460.85|22
1731374980000|2024-11-12 01:29:40|462.62|460.92|462.66|460.96|462.69|460.99|462.62|460.92|18
1731374990000|2024-11-12 01:29:50|462.77|461.07|462.92|461.22|462.92|461.22|462.77|461.07|2
1731375000000|2024-11-12 01:30:00|462.69|460.99|462.19|460.49|462.69|460.99|462.19|460.49|23
1731375010000|2024-11-12 01:30:10|462.14|460.44|462.29|460.59|462.29|460.59|461.8|460.1|26
1731375020000|2024-11-12 01:30:20|462.3|460.6|462.65|460.95|462.88|461.18|462.3|460.6|31
1731375030000|2024-11-12 01:30:30|462.63|460.93|462.46|460.76|462.81|461.11|462.45|460.75|27
1731375040000|2024-11-12 01:30:40|462.5|460.8|462.44|460.74|462.54|460.84|462.08|460.38|27
1731375050000|2024-11-12 01:30:50|462.51|460.81|462.82|461.12|462.85|461.15|462.51|460.81|26
1731375060000|2024-11-12 01:31:00|462.83|461.13|463.51|461.81|463.51|461.81|462.82|461.12|23
1731375070000|2024-11-12 01:31:10|463.48|461.78|463.75|462.05|463.79|462.09|463.48|461.78|19
1731375080000|2024-11-12 01:31:20|463.77|462.07|464.01|462.31|464.03|462.33|463.77|462.07|10
1731375090000|2024-11-12 01:31:30|464|462.3|464.26|462.56|464.26|462.56|463.9|462.2|26
1731375100000|2024-11-12 01:31:40|464.28|462.58|464.28|462.58|464.3|462.6|463.96|462.26|30
1731375110000|2024-11-12 01:31:50|464.29|462.59|463.94|462.24|464.29|462.59|463.88|462.18|28
1731375120000|2024-11-12 01:32:00|463.93|462.23|464.29|462.59|464.29|462.59|463.85|462.15|32
1731375130000|2024-11-12 01:32:10|464.39|462.69|464.58|462.88|464.58|462.88|464.12|462.42|23
1731375140000|2024-11-12 01:32:20|464.71|463.01|464.45|462.75|464.73|463.03|464.45|462.75|22
1731375150000|2024-11-12 01:32:30|464.49|462.79|464.78|463.08|464.78|463.08|464.38|462.68|24
1731375160000|2024-11-12 01:32:40|464.79|463.09|465.23|463.53|465.35|463.65|464.79|463.09|27
1731375170000|2024-11-12 01:32:50|465.22|463.52|465.2|463.5|465.39|463.69|465.2|463.5|20
1731375180000|2024-11-12 01:33:00|465.21|463.51|465.72|464.02|465.72|464.02|465.18|463.48|29
1731375190000|2024-11-12 01:33:10|465.73|464.03|465.71|464.01|465.73|464.03|465.5|463.8|32
1731375200000|2024-11-12 01:33:20|465.7|464|465.62|463.92|465.7|464|465.5|463.8|30
1731375210000|2024-11-12 01:33:30|465.58|463.88|465.74|464.04|465.74|464.04|465.38|463.68|31
1731375220000|2024-11-12 01:33:40|465.75|464.05|465.42|463.72|465.8|464.1|465.42|463.72|18
1731375230000|2024-11-12 01:33:50|465.45|463.75|465.22|463.52|465.53|463.83|465.22|463.52|27
1731375240000|2024-11-12 01:34:00|465.32|463.62|465.39|463.69|465.44|463.74|465.32|463.62|21
1731375250000|2024-11-12 01:34:10|465.37|463.67|465.58|463.88|465.67|463.97|465.37|463.67|22
1731375260000|2024-11-12 01:34:20|465.61|463.91|466.08|464.38|466.12|464.42|465.61|463.91|15
1731375270000|2024-11-12 01:34:30|466.09|464.39|466.11|464.41|466.11|464.41|466.07|464.37|17
1731375280000|2024-11-12 01:34:40|466.13|464.43|466.17|464.47|466.17|464.47|466.1|464.4|6
1731375300000|2024-11-12 01:35:00|466.15|464.45|466.15|464.45|466.17|464.47|466.11|464.41|16
1731375310000|2024-11-12 01:35:10|466.16|464.46|466.13|464.43|466.17|464.47|466.12|464.42|16
1731375320000|2024-11-12 01:35:20|466.15|464.45|466.11|464.41|466.17|464.47|466.1|464.4|23
1731375330000|2024-11-12 01:35:30|466.1|464.4|465.78|464.08|466.11|464.41|465.78|464.08|28
1731375340000|2024-11-12 01:35:40|465.75|464.05|465.85|464.15|466.11|464.41|465.5|463.8|30
1731375350000|2024-11-12 01:35:50|465.88|464.18|465.85|464.15|465.88|464.18|465.85|464.15|2
1731375360000|2024-11-12 01:36:00|465.93|464.23|465.91|464.21|465.97|464.27|465.89|464.19|15
1731375370000|2024-11-12 01:36:10|465.92|464.22|465.12|463.42|465.97|464.27|465.12|463.42|32
1731375380000|2024-11-12 01:36:20|465.08|463.38|465.13|463.43|465.17|463.47|464.85|463.15|31
1731375390000|2024-11-12 01:36:30|465.15|463.45|465.03|463.33|465.17|463.47|464.88|463.18|25
1731375400000|2024-11-12 01:36:40|465.1|463.4|464.96|463.26|465.22|463.52|464.93|463.23|30
1731375410000|2024-11-12 01:36:50|464.95|463.25|464.73|463.03|464.96|463.26|464.71|463.01|15
1731375420000|2024-11-12 01:37:00|464.75|463.05|464.78|463.08|464.9|463.2|464.75|463.05|22
1731375430000|2024-11-12 01:37:10|464.81|463.11|464.54|462.84|464.86|463.16|464.53|462.83|28
1731375440000|2024-11-12 01:37:20|464.56|462.86|465.01|463.31|465.04|463.34|464.55|462.85|22
1731375450000|2024-11-12 01:37:30|464.95|463.25|464.7|463|464.95|463.25|464.69|462.99|26
1731375460000|2024-11-12 01:37:40|464.69|462.99|465.2|463.5|465.2|463.5|464.61|462.91|21
1731375470000|2024-11-12 01:37:50|465.16|463.46|465.2|463.5|465.23|463.53|465.08|463.38|23
1731375480000|2024-11-12 01:38:00|465.16|463.46|464.78|463.08|465.2|463.5|464.73|463.03|23
1731375490000|2024-11-12 01:38:10|464.82|463.12|464.64|462.94|464.9|463.2|464.56|462.86|24
1731375500000|2024-11-12 01:38:20|464.65|462.95|464.55|462.85|464.79|463.09|464.52|462.82|24
1731375510000|2024-11-12 01:38:30|464.53|462.83|464.72|463.02|464.76|463.06|464.53|462.83|18
1731375520000|2024-11-12 01:38:40|464.74|463.04|464.39|462.69|464.77|463.07|464.25|462.55|24
1731375530000|2024-11-12 01:38:50|464.36|462.66|464.46|462.76|464.47|462.77|464.34|462.64|19
1731375540000|2024-11-12 01:39:00|464.47|462.77|464.31|462.61|464.52|462.82|464.28|462.58|14
1731375550000|2024-11-12 01:39:10|464.34|462.64|464.34|462.64|464.35|462.65|464.24|462.54|19
1731375560000|2024-11-12 01:39:20|464.33|462.63|464.44|462.74|464.46|462.76|464.3|462.6|25
1731375570000|2024-11-12 01:39:30|464.45|462.75|464.4|462.7|464.45|462.75|464.22|462.52|19
1731375580000|2024-11-12 01:39:40|464.41|462.71|464.34|462.64|464.44|462.74|464.3|462.6|20
1731375590000|2024-11-12 01:39:50|464.35|462.65|464.37|462.67|464.45|462.75|464.22|462.52|23
1731375600000|2024-11-12 01:40:00|464.36|462.66|464.06|462.36|464.36|462.66|464|462.3|21
1731375610000|2024-11-12 01:40:10|464.21|462.51|464.42|462.72|464.53|462.83|464.15|462.45|23
1731375620000|2024-11-12 01:40:20|464.35|462.65|464.53|462.83|464.53|462.83|464.35|462.65|7
1731375630000|2024-11-12 01:40:30|464.51|462.81|464.27|462.57|464.52|462.82|464.25|462.55|24
1731375640000|2024-11-12 01:40:40|464.26|462.56|464.33|462.63|464.33|462.63|464.11|462.41|29
1731375650000|2024-11-12 01:40:50|464.34|462.64|464.39|462.69|464.5|462.8|464.34|462.64|22
1731375660000|2024-11-12 01:41:00|464.41|462.71|464.25|462.55|464.45|462.75|464.25|462.55|25
1731375670000|2024-11-12 01:41:10|464.14|462.44|464.46|462.76|464.46|462.76|464.13|462.43|24
1731375680000|2024-11-12 01:41:20|464.48|462.78|464.53|462.83|464.53|462.83|464.45|462.75|8
1731375690000|2024-11-12 01:41:30|464.51|462.81|464.17|462.47|464.51|462.81|464.16|462.46|22
1731375700000|2024-11-12 01:41:40|464.19|462.49|464.39|462.69|464.43|462.73|464.19|462.49|20
1731375710000|2024-11-12 01:41:50|464.34|462.64|464.33|462.63|464.46|462.76|464.33|462.63|19
1731375720000|2024-11-12 01:42:00|464.32|462.62|464.51|462.81|464.52|462.82|464.29|462.59|13
1731375730000|2024-11-12 01:42:10|464.48|462.78|464.21|462.51|464.51|462.81|464.2|462.5|22
1731375740000|2024-11-12 01:42:20|464.2|462.5|464.25|462.55|464.32|462.62|464.2|462.5|20
1731375750000|2024-11-12 01:42:30|464.26|462.56|464.25|462.55|464.31|462.61|464.2|462.5|21
1731375760000|2024-11-12 01:42:40|464.29|462.59|464.53|462.83|464.53|462.83|464.28|462.58|13
1731375770000|2024-11-12 01:42:50|464.5|462.8|464.53|462.83|464.53|462.83|464.5|462.8|5
1731375780000|2024-11-12 01:43:00|464.52|462.82|464.53|462.83|464.53|462.83|464.52|462.82|2
1731375790000|2024-11-12 01:43:10|464.75|463.05|465.22|463.52|465.23|463.53|464.75|463.05|4
1731375800000|2024-11-12 01:43:20|465.23|463.53|465.74|464.04|465.74|464.04|465.23|463.53|14
1731375810000|2024-11-12 01:43:30|465.81|464.11|465.87|464.17|465.94|464.24|465.76|464.06|22
1731375820000|2024-11-12 01:43:40|465.88|464.18|466.14|464.44|466.14|464.44|465.78|464.08|24
1731375830000|2024-11-12 01:43:50|466.08|464.38|466.12|464.42|466.12|464.42|465.96|464.26|18
1731375840000|2024-11-12 01:44:00|466.11|464.41|465.85|464.15|466.11|464.41|465.85|464.15|22
1731375850000|2024-11-12 01:44:10|465.88|464.18|465.59|463.89|465.88|464.18|465.59|463.89|18
1731375860000|2024-11-12 01:44:20|465.52|463.82|465.38|463.68|465.52|463.82|465.31|463.61|27
1731375870000|2024-11-12 01:44:30|465.43|463.73|465.16|463.46|465.43|463.73|464.88|463.18|27
1731375880000|2024-11-12 01:44:40|465.17|463.47|464.92|463.22|465.23|463.53|464.89|463.19|15
1731375890000|2024-11-12 01:44:50|464.86|463.16|464.88|463.18|464.88|463.18|464.76|463.06|14
1731375900000|2024-11-12 01:45:00|464.87|463.17|464.97|463.27|465.14|463.44|464.84|463.14|32
1731375910000|2024-11-12 01:45:10|464.96|463.26|464.8|463.1|465.15|463.45|464.74|463.04|23
1731375920000|2024-11-12 01:45:20|464.82|463.12|464.88|463.18|464.89|463.19|464.82|463.12|14
1731375930000|2024-11-12 01:45:30|464.87|463.17|464.9|463.2|464.91|463.21|464.79|463.09|14
1731375940000|2024-11-12 01:45:40|464.89|463.19|464.87|463.17|464.9|463.2|464.83|463.13|16
1731375950000|2024-11-12 01:45:50|464.83|463.13|464.8|463.1|464.88|463.18|464.75|463.05|22
1731375960000|2024-11-12 01:46:00|464.83|463.13|464.33|462.63|464.86|463.16|464.31|462.61|28
1731375970000|2024-11-12 01:46:10|464.31|462.61|464.34|462.64|464.35|462.65|464.21|462.51|17
1731375980000|2024-11-12 01:46:20|464.36|462.66|464.19|462.49|464.39|462.69|464.15|462.45|17
1731375990000|2024-11-12 01:46:30|464.22|462.52|464.39|462.69|464.4|462.7|464.22|462.52|15
1731376000000|2024-11-12 01:46:40|464.38|462.68|464.38|462.68|464.54|462.84|464.37|462.67|13
1731376010000|2024-11-12 01:46:50|464.41|462.71|464.31|462.61|464.42|462.72|464.28|462.58|17
1731376020000|2024-11-12 01:47:00|464.29|462.59|464.34|462.64|464.5|462.8|464.25|462.55|21
1731376030000|2024-11-12 01:47:10|464.36|462.66|464.65|462.95|464.65|462.95|464.36|462.66|22
1731376040000|2024-11-12 01:47:20|464.66|462.96|464.77|463.07|464.95|463.25|464.66|462.96|26
1731376050000|2024-11-12 01:47:30|464.9|463.2|465.08|463.38|465.09|463.39|464.9|463.2|24
1731376060000|2024-11-12 01:47:40|465.07|463.37|464.69|462.99|465.07|463.37|464.69|462.99|11
1731376070000|2024-11-12 01:47:50|464.68|462.98|465.07|463.37|465.07|463.37|464.68|462.98|15
1731376080000|2024-11-12 01:48:00|465.06|463.36|465.06|463.36|465.06|463.36|465|463.3|11
1731376090000|2024-11-12 01:48:10|465.07|463.37|465.26|463.56|465.26|463.56|465.07|463.37|8
1731376100000|2024-11-12 01:48:20|465.48|463.78|465.61|463.91|465.61|463.91|465.48|463.78|10
1731376120000|2024-11-12 01:48:40|465.58|463.88|465.57|463.87|465.58|463.88|465.56|463.86|7
1731376130000|2024-11-12 01:48:50|465.56|463.86|465.61|463.91|465.61|463.91|465.56|463.86|8
1731376140000|2024-11-12 01:49:00|465.59|463.89|465.56|463.86|465.59|463.89|465.56|463.86|19
1731376150000|2024-11-12 01:49:10|465.57|463.87|465.59|463.89|465.62|463.92|465.35|463.65|16
1731376160000|2024-11-12 01:49:20|465.57|463.87|465.22|463.52|465.59|463.89|465.22|463.52|28
1731376170000|2024-11-12 01:49:30|465.21|463.51|465.14|463.44|465.21|463.51|465.14|463.44|6
1731376180000|2024-11-12 01:49:40|464.89|463.19|464.56|462.86|464.89|463.19|464.56|462.86|15
1731376190000|2024-11-12 01:49:50|464.58|462.88|464.49|462.79|464.58|462.88|464.46|462.76|18
1731376200000|2024-11-12 01:50:00|464.48|462.78|464.34|462.64|464.49|462.79|464.33|462.63|24
1731376210000|2024-11-12 01:50:10|464.33|462.63|464.48|462.78|464.48|462.78|464.2|462.5|21
1731376220000|2024-11-12 01:50:20|464.53|462.83|464.37|462.67|464.59|462.89|464.35|462.65|22
1731376230000|2024-11-12 01:50:30|464.33|462.63|464.3|462.6|464.33|462.63|464.23|462.53|20
1731376240000|2024-11-12 01:50:40|464.31|462.61|464.21|462.51|464.36|462.66|464.21|462.51|18
1731376250000|2024-11-12 01:50:50|464.18|462.48|463.72|462.02|464.18|462.48|463.72|462.02|19
1731376260000|2024-11-12 01:51:00|463.76|462.06|463.46|461.76|463.76|462.06|463.45|461.75|19
1731376270000|2024-11-12 01:51:10|463.47|461.77|463.17|461.47|463.59|461.89|463.17|461.47|19
1731376280000|2024-11-12 01:51:20|463.14|461.44|462.85|461.15|463.14|461.44|462.85|461.15|26
1731376290000|2024-11-12 01:51:30|462.83|461.13|462.32|460.62|462.95|461.25|462.32|460.62|26
1731376300000|2024-11-12 01:51:40|462.31|460.61|462.2|460.5|462.38|460.68|462.18|460.48|31
1731376310000|2024-11-12 01:51:50|462.21|460.51|462.04|460.34|462.28|460.58|461.89|460.19|22
1731376320000|2024-11-12 01:52:00|461.98|460.28|461.79|460.09|462.05|460.35|461.74|460.04|34
1731376330000|2024-11-12 01:52:10|461.76|460.06|461.39|459.69|461.76|460.06|461.39|459.69|31
1731376340000|2024-11-12 01:52:20|461.38|459.68|461.35|459.65|461.4|459.7|461.04|459.34|28
1731376350000|2024-11-12 01:52:30|461.34|459.64|461.31|459.61|461.37|459.67|461.31|459.61|10
1731376360000|2024-11-12 01:52:40|461.08|459.38|461.41|459.71|461.41|459.71|460.94|459.24|22
1731376370000|2024-11-12 01:52:50|461.46|459.76|461.97|460.27|462.1|460.4|461.46|459.76|24
1731376380000|2024-11-12 01:53:00|462|460.3|462.14|460.44|462.14|460.44|461.94|460.24|20
1731376390000|2024-11-12 01:53:10|462.07|460.37|462.13|460.43|462.18|460.48|462.04|460.34|15
1731376400000|2024-11-12 01:53:20|462.12|460.42|462.26|460.56|462.56|460.86|462.12|460.42|35
1731376410000|2024-11-12 01:53:30|462.28|460.58|462.46|460.76|462.46|460.76|462.07|460.37|21
1731376420000|2024-11-12 01:53:40|462.63|460.93|462.62|460.92|462.67|460.97|462.55|460.85|17
1731376430000|2024-11-12 01:53:50|462.65|460.95|463.02|461.32|463.24|461.54|462.65|460.95|28
1731376440000|2024-11-12 01:54:00|463.05|461.35|463.25|461.55|463.26|461.56|463.05|461.35|3
1731376450000|2024-11-12 01:54:10|462.98|461.28|462.46|460.76|462.98|461.28|462.39|460.69|26
1731376460000|2024-11-12 01:54:20|462.61|460.91|462.52|460.82|462.8|461.1|462.51|460.81|15
1731376470000|2024-11-12 01:54:30|462.55|460.85|462.47|460.77|462.55|460.85|462.4|460.7|20
1731376480000|2024-11-12 01:54:40|462.46|460.76|462.44|460.74|462.47|460.77|462.38|460.68|18
1731376490000|2024-11-12 01:54:50|462.38|460.68|462.02|460.32|462.38|460.68|462.02|460.32|23
1731376500000|2024-11-12 01:55:00|462|460.3|461.79|460.09|462.01|460.31|461.77|460.07|20
1731376510000|2024-11-12 01:55:10|461.78|460.08|461.1|459.4|461.78|460.08|461.01|459.31|28
1731376520000|2024-11-12 01:55:20|461.05|459.35|460.84|459.14|461.07|459.37|460.7|459|28
1731376530000|2024-11-12 01:55:30|460.85|459.15|461.57|459.87|461.57|459.87|460.85|459.15|7
1731376540000|2024-11-12 01:55:40|461.56|459.86|461.56|459.86|461.59|459.89|461.46|459.76|24
1731376550000|2024-11-12 01:55:50|461.52|459.82|461.6|459.9|461.74|460.04|461.49|459.79|18
1731376560000|2024-11-12 01:56:00|461.59|459.89|462.24|460.54|462.37|460.67|461.59|459.89|27
1731376570000|2024-11-12 01:56:10|462.15|460.45|461.87|460.17|462.15|460.45|461.77|460.07|24
1731376580000|2024-11-12 01:56:20|461.91|460.21|461.91|460.21|462.01|460.31|461.8|460.1|22
1731376590000|2024-11-12 01:56:30|461.92|460.22|461.78|460.08|462.23|460.53|461.78|460.08|30
1731376600000|2024-11-12 01:56:40|461.8|460.1|461.34|459.64|461.82|460.12|461.32|459.62|31
1731376610000|2024-11-12 01:56:50|461.36|459.66|461.49|459.79|461.63|459.93|461.22|459.52|30
1731376620000|2024-11-12 01:57:00|461.54|459.84|461.28|459.58|461.74|460.04|461.28|459.58|27
1731376630000|2024-11-12 01:57:10|461.26|459.56|461.62|459.92|461.62|459.92|461.22|459.52|20
1731376640000|2024-11-12 01:57:20|461.63|459.93|461.41|459.71|461.93|460.23|461.41|459.71|30
1731376650000|2024-11-12 01:57:30|461.4|459.7|461.26|459.56|461.53|459.83|461.24|459.54|21
1731376660000|2024-11-12 01:57:40|461.27|459.57|461.12|459.42|461.29|459.59|461.11|459.41|16
1731376670000|2024-11-12 01:57:50|461.11|459.41|460.94|459.24|461.11|459.41|460.82|459.12|26
1731376680000|2024-11-12 01:58:00|460.9|459.2|460.78|459.08|461.29|459.59|460.68|458.98|31
1731376690000|2024-11-12 01:58:10|460.77|459.07|460.51|458.81|460.78|459.08|460.5|458.8|21
1731376700000|2024-11-12 01:58:20|460.47|458.77|460.51|458.81|460.61|458.91|460.28|458.58|17
1731376710000|2024-11-12 01:58:30|460.54|458.84|460.77|459.07|460.85|459.15|460.52|458.82|19
1731376720000|2024-11-12 01:58:40|460.78|459.08|460.19|458.49|460.78|459.08|460.13|458.43|25
1731376730000|2024-11-12 01:58:50|460.21|458.51|460.29|458.59|460.3|458.6|460.13|458.43|23
1731376740000|2024-11-12 01:59:00|460.3|458.6|460.82|459.12|460.82|459.12|460.29|458.59|18
1731376750000|2024-11-12 01:59:10|460.84|459.14|460.66|458.96|460.85|459.15|460.64|458.94|18
1731376760000|2024-11-12 01:59:20|460.65|458.95|460.82|459.12|460.82|459.12|460.54|458.84|23
1731376770000|2024-11-12 01:59:30|460.83|459.13|461.1|459.4|461.1|459.4|460.76|459.06|14
1731376780000|2024-11-12 01:59:40|461.09|459.39|461.01|459.31|461.1|459.4|461.01|459.31|13
1731376790000|2024-11-12 01:59:50|461.02|459.32|461.18|459.48|461.3|459.6|460.78|459.08|23
1731376800000|2024-11-12 02:00:00|460.91|459.21|460.94|459.24|460.95|459.25|460.91|459.21|8
1731376810000|2024-11-12 02:00:10|460.97|459.27|461.06|459.36|461.12|459.42|460.96|459.26|24
1731376820000|2024-11-12 02:00:20|461.08|459.38|461.47|459.77|461.57|459.87|461.08|459.38|23
1731376830000|2024-11-12 02:00:30|461.22|459.52|461.12|459.42|461.22|459.52|460.99|459.29|8
1731376840000|2024-11-12 02:00:40|461.13|459.43|461.7|460|461.76|460.06|461.13|459.43|16
1731376850000|2024-11-12 02:00:50|461.64|459.94|461.72|460.02|461.81|460.11|461.64|459.94|25
1731376860000|2024-11-12 02:01:00|461.71|460.01|461.66|459.96|461.74|460.04|461.61|459.91|26
1731376870000|2024-11-12 02:01:10|461.64|459.94|461|459.3|461.64|459.94|460.94|459.24|28
1731376880000|2024-11-12 02:01:20|461.02|459.32|460.78|459.08|461.14|459.44|460.77|459.07|21
1731376890000|2024-11-12 02:01:30|460.79|459.09|460.8|459.1|460.91|459.21|460.71|459.01|26
1731376900000|2024-11-12 02:01:40|460.77|459.07|461.26|459.56|461.26|459.56|460.58|458.88|29
1731376910000|2024-11-12 02:01:50|461.28|459.58|461.62|459.92|461.62|459.92|461|459.3|25
1731376920000|2024-11-12 02:02:00|461.6|459.9|462|460.3|462|460.3|461.48|459.78|20
1731376930000|2024-11-12 02:02:10|462.08|460.38|462.1|460.4|462.11|460.41|461.98|460.28|28
1731376940000|2024-11-12 02:02:20|462.09|460.39|461.9|460.2|462.13|460.43|461.9|460.2|28
1731376950000|2024-11-12 02:02:30|461.88|460.18|461.85|460.15|461.88|460.18|461.67|459.97|30
1731376960000|2024-11-12 02:02:40|461.87|460.17|462.07|460.37|462.15|460.45|461.87|460.17|30
1731376970000|2024-11-12 02:02:50|462.1|460.4|462.76|461.06|462.81|461.11|462.09|460.39|22
1731376980000|2024-11-12 02:03:00|462.74|461.04|462.81|461.11|462.83|461.13|462.72|461.02|27
1731376990000|2024-11-12 02:03:10|462.82|461.12|462.79|461.09|462.86|461.16|462.6|460.9|26
1731377000000|2024-11-12 02:03:20|462.76|461.06|462.86|461.16|462.86|461.16|462.56|460.86|30
1731377010000|2024-11-12 02:03:30|462.87|461.17|462.7|461|463|461.3|462.67|460.97|22
1731377020000|2024-11-12 02:03:40|462.69|460.99|462.7|461|462.8|461.1|462.67|460.97|17
1731377030000|2024-11-12 02:03:50|462.71|461.01|462.93|461.23|462.94|461.24|462.69|460.99|19
1731377040000|2024-11-12 02:04:00|462.92|461.22|462.98|461.28|463.12|461.42|462.92|461.22|28
1731377050000|2024-11-12 02:04:10|462.96|461.26|462.96|461.26|462.98|461.28|462.63|460.93|32
1731377060000|2024-11-12 02:04:20|462.97|461.27|462.94|461.24|463.04|461.34|462.91|461.21|21
1731377070000|2024-11-12 02:04:30|462.92|461.22|462.99|461.29|463.12|461.42|462.85|461.15|22
1731377080000|2024-11-12 02:04:40|463|461.3|463.04|461.34|463.12|461.42|462.96|461.26|29
1731377090000|2024-11-12 02:04:50|463.01|461.31|463.05|461.35|463.06|461.36|462.92|461.22|25
1731377100000|2024-11-12 02:05:00|463.04|461.34|463.04|461.34|463.07|461.37|462.88|461.18|27
1731377110000|2024-11-12 02:05:10|463.07|461.37|463.11|461.41|463.12|461.42|463.02|461.32|10
1731377120000|2024-11-12 02:05:20|463.12|461.42|462.98|461.28|463.12|461.42|462.94|461.24|15
1731377130000|2024-11-12 02:05:30|462.97|461.27|463.12|461.42|463.12|461.42|462.97|461.27|12
1731377140000|2024-11-12 02:05:40|463.39|461.69|463.76|462.06|463.76|462.06|463.39|461.69|8
1731377150000|2024-11-12 02:05:50|463.8|462.1|463.68|461.98|463.8|462.1|463.6|461.9|31
1731377160000|2024-11-12 02:06:00|463.67|461.97|463.66|461.96|463.87|462.17|463.62|461.92|33
1731377170000|2024-11-12 02:06:10|463.62|461.92|463.5|461.8|463.62|461.92|463.44|461.74|23
1731377180000|2024-11-12 02:06:20|463.48|461.78|462.92|461.22|463.48|461.78|462.89|461.19|29
1731377190000|2024-11-12 02:06:30|462.93|461.23|462.93|461.23|463.04|461.34|462.9|461.2|15
1731377200000|2024-11-12 02:06:40|463.02|461.32|463.02|461.32|463.07|461.37|462.98|461.28|20
1731377210000|2024-11-12 02:06:50|462.95|461.25|463.05|461.35|463.05|461.35|462.95|461.25|9
1731377220000|2024-11-12 02:07:00|463.06|461.36|463.05|461.35|463.09|461.39|463.01|461.31|14
1731377230000|2024-11-12 02:07:10|463.06|461.36|462.98|461.28|463.09|461.39|462.98|461.28|9
1731377240000|2024-11-12 02:07:20|462.96|461.26|462.64|460.94|463|461.3|462.64|460.94|26
1731377250000|2024-11-12 02:07:30|462.67|460.97|462.72|461.02|462.74|461.04|462.52|460.82|22
1731377260000|2024-11-12 02:07:40|462.71|461.01|462.96|461.26|463.01|461.31|462.68|460.98|16
1731377270000|2024-11-12 02:07:50|462.99|461.29|462.97|461.27|463.04|461.34|462.97|461.27|15
1731377280000|2024-11-12 02:08:00|462.93|461.23|463.02|461.32|463.07|461.37|462.77|461.07|27
1731377290000|2024-11-12 02:08:10|463.03|461.33|462.28|460.58|463.03|461.33|462.28|460.58|30
1731377300000|2024-11-12 02:08:20|462.35|460.65|462.32|460.62|462.38|460.68|462.19|460.49|25
1731377310000|2024-11-12 02:08:30|462.27|460.57|462.4|460.7|462.41|460.71|462.23|460.53|27
1731377320000|2024-11-12 02:08:40|462.41|460.71|463.04|461.34|463.04|461.34|462.37|460.67|33
1731377330000|2024-11-12 02:08:50|463.05|461.35|462.94|461.24|463.09|461.39|462.93|461.23|25
1731377340000|2024-11-12 02:09:00|462.95|461.25|462.72|461.02|462.95|461.25|462.47|460.77|29
1731377350000|2024-11-12 02:09:10|462.53|460.83|462.61|460.91|462.62|460.92|462.47|460.77|23
1731377360000|2024-11-12 02:09:20|462.59|460.89|462.59|460.89|462.72|461.02|462.57|460.87|15
1731377370000|2024-11-12 02:09:30|462.58|460.88|462.56|460.86|462.58|460.88|462.53|460.83|9
1731377380000|2024-11-12 02:09:40|462.57|460.87|462.64|460.94|462.68|460.98|462.57|460.87|17
1731377390000|2024-11-12 02:09:50|462.65|460.95|462.92|461.22|462.99|461.29|462.65|460.95|16
1731377400000|2024-11-12 02:10:00|462.86|461.16|462.67|460.97|462.89|461.19|462.55|460.85|25
1731377410000|2024-11-12 02:10:10|462.65|460.95|462.58|460.88|462.7|461|462.56|460.86|18
1731377420000|2024-11-12 02:10:20|462.56|460.86|462.13|460.43|462.57|460.87|462.11|460.41|20
1731377430000|2024-11-12 02:10:30|462.04|460.34|462.12|460.42|462.13|460.43|462.04|460.34|15
1731377440000|2024-11-12 02:10:40|462.02|460.32|462.05|460.35|462.07|460.37|462.01|460.31|10
1731377450000|2024-11-12 02:10:50|462.07|460.37|461.97|460.27|462.16|460.46|461.97|460.27|28
1731377460000|2024-11-12 02:11:00|462|460.3|461.93|460.23|462|460.3|461.93|460.23|10
1731377470000|2024-11-12 02:11:10|461.99|460.29|462.04|460.34|462.09|460.39|461.94|460.24|19
1731377480000|2024-11-12 02:11:20|462.02|460.32|461.71|460.01|462.04|460.34|461.63|459.93|21
1731377490000|2024-11-12 02:11:30|461.69|459.99|461.74|460.04|461.81|460.11|461.69|459.99|13
1731377500000|2024-11-12 02:11:40|461.72|460.02|461.5|459.8|461.74|460.04|461.49|459.79|18
1731377520000|2024-11-12 02:12:00|461.74|460.04|461.57|459.87|462.04|460.34|461.53|459.83|23
1731377530000|2024-11-12 02:12:10|461.63|459.93|462.01|460.31|462.01|460.31|461.58|459.88|16
1731377540000|2024-11-12 02:12:20|462.03|460.33|461.77|460.07|462.03|460.33|461.75|460.05|28
1731377550000|2024-11-12 02:12:30|461.76|460.06|461.78|460.08|461.78|460.08|461.57|459.87|19
1731377560000|2024-11-12 02:12:40|461.79|460.09|461.91|460.21|461.91|460.21|461.71|460.01|23
1731377570000|2024-11-12 02:12:50|461.92|460.22|461.6|459.9|461.96|460.26|461.51|459.81|29
1731377580000|2024-11-12 02:13:00|461.65|459.95|461.85|460.15|461.87|460.17|461.64|459.94|26
1731377590000|2024-11-12 02:13:10|461.86|460.16|461.92|460.22|461.92|460.22|461.7|460|27
1731377600000|2024-11-12 02:13:20|461.94|460.24|462.05|460.35|462.05|460.35|461.94|460.24|8
1731377610000|2024-11-12 02:13:30|462.02|460.32|461.58|459.88|462.02|460.32|461.49|459.79|20
1731377620000|2024-11-12 02:13:40|461.59|459.89|461.42|459.72|461.61|459.91|461.37|459.67|29
1731377630000|2024-11-12 02:13:50|461.44|459.74|461.44|459.74|461.47|459.77|461.41|459.71|10
1731377640000|2024-11-12 02:14:00|461.45|459.75|461.59|459.89|461.62|459.92|461.44|459.74|12
1731377650000|2024-11-12 02:14:10|461.64|459.94|461.81|460.11|461.81|460.11|461.54|459.84|23
1731377660000|2024-11-12 02:14:20|461.76|460.06|461.46|459.76|461.81|460.11|461.46|459.76|15
1731377670000|2024-11-12 02:14:30|461.4|459.7|461.48|459.78|461.52|459.82|461.4|459.7|19
1731377680000|2024-11-12 02:14:40|461.47|459.77|461.37|459.67|461.48|459.78|461.27|459.57|18
1731377690000|2024-11-12 02:14:50|461.45|459.75|461.32|459.62|461.56|459.86|461.32|459.62|10
1731377700000|2024-11-12 02:15:00|461.31|459.61|460.9|459.2|461.31|459.61|460.9|459.2|23
1731377710000|2024-11-12 02:15:10|460.95|459.25|461.09|459.39|461.09|459.39|460.95|459.25|15
1731377720000|2024-11-12 02:15:20|461.2|459.5|461.18|459.48|461.2|459.5|461.02|459.32|17
1731377730000|2024-11-12 02:15:30|461.2|459.5|461.26|459.56|461.41|459.71|461.2|459.5|21
1731377740000|2024-11-12 02:15:40|461.31|459.61|461.3|459.6|461.5|459.8|461.3|459.6|21
1731377750000|2024-11-12 02:15:50|461.32|459.62|461.78|460.08|461.96|460.26|461.32|459.62|24
1731377760000|2024-11-12 02:16:00|461.82|460.12|461.25|459.55|461.83|460.13|461.21|459.51|25
1731377770000|2024-11-12 02:16:10|461.24|459.54|461.08|459.38|461.36|459.66|461.08|459.38|34
1731377780000|2024-11-12 02:16:20|461.09|459.39|460.7|459|461.13|459.43|460.57|458.87|30
1731377790000|2024-11-12 02:16:30|460.71|459.01|460.61|458.91|460.92|459.22|460.59|458.89|22
1731377800000|2024-11-12 02:16:40|460.62|458.92|460.37|458.67|460.69|458.99|460.37|458.67|25
1731377810000|2024-11-12 02:16:50|460.39|458.69|460.5|458.8|460.5|458.8|460.3|458.6|21
1731377820000|2024-11-12 02:17:00|460.51|458.81|460.41|458.71|460.53|458.83|460.33|458.63|20
1731377830000|2024-11-12 02:17:10|460.42|458.72|460.4|458.7|460.43|458.73|460.29|458.59|11
1731377840000|2024-11-12 02:17:20|460.41|458.71|460.87|459.17|460.87|459.17|460.41|458.71|17
1731377850000|2024-11-12 02:17:30|460.84|459.14|460.76|459.06|460.92|459.22|460.7|459|28
1731377860000|2024-11-12 02:17:40|460.81|459.11|460.74|459.04|460.83|459.13|460.71|459.01|22
1731377870000|2024-11-12 02:17:50|460.75|459.05|460.51|458.81|460.78|459.08|460.51|458.81|15
1731377880000|2024-11-12 02:18:00|460.47|458.77|460.36|458.66|460.59|458.89|460.29|458.59|26
1731377890000|2024-11-12 02:18:10|460.31|458.61|460.2|458.5|460.32|458.62|460.18|458.48|15
1731377900000|2024-11-12 02:18:20|460.19|458.49|459.99|458.29|460.2|458.5|459.99|458.29|25
1731377910000|2024-11-12 02:18:30|459.97|458.27|459.24|457.54|459.98|458.28|459.08|457.38|19
1731377920000|2024-11-12 02:18:40|459.22|457.52|459.27|457.57|459.28|457.58|459.1|457.4|19
1731377930000|2024-11-12 02:18:50|459.21|457.51|459.33|457.63|459.41|457.71|459.11|457.41|29
1731377940000|2024-11-12 02:19:00|459.36|457.66|459.8|458.1|459.83|458.13|459.33|457.63|30
1731377950000|2024-11-12 02:19:10|459.77|458.07|459.97|458.27|460.04|458.34|459.65|457.95|24
1731377960000|2024-11-12 02:19:20|460.03|458.33|460.04|458.34|460.12|458.42|459.9|458.2|28
1731377970000|2024-11-12 02:19:30|459.96|458.26|460.25|458.55|460.26|458.56|459.96|458.26|16
1731377980000|2024-11-12 02:19:40|460.24|458.54|459.97|458.27|460.24|458.54|459.97|458.27|28
1731377990000|2024-11-12 02:19:50|459.96|458.26|460.5|458.8|460.5|458.8|459.95|458.25|30
1731378000000|2024-11-12 02:20:00|460.52|458.82|460.06|458.36|460.52|458.82|460.05|458.35|25
1731378010000|2024-11-12 02:20:10|460.08|458.38|460.39|458.69|460.39|458.69|460|458.3|27
1731378020000|2024-11-12 02:20:20|460.4|458.7|460.51|458.81|460.7|459|460.29|458.59|22
1731378030000|2024-11-12 02:20:30|460.52|458.82|460.39|458.69|460.57|458.87|460.37|458.67|28
1731378040000|2024-11-12 02:20:40|460.45|458.75|460.88|459.18|460.89|459.19|460.45|458.75|28
1731378050000|2024-11-12 02:20:50|460.93|459.23|460.79|459.09|460.95|459.25|460.71|459.01|21
1731378060000|2024-11-12 02:21:00|460.71|459.01|460.79|459.09|460.92|459.22|460.7|459|23
1731378070000|2024-11-12 02:21:10|460.78|459.08|460.7|459|460.86|459.16|460.7|459|18
1731378080000|2024-11-12 02:21:20|460.61|458.91|460.58|458.88|460.67|458.97|460.58|458.88|17
1731378090000|2024-11-12 02:21:30|460.49|458.79|460.16|458.46|460.49|458.79|460.16|458.46|30
1731378100000|2024-11-12 02:21:40|460.15|458.45|459.54|457.84|460.15|458.45|459.54|457.84|25
1731378110000|2024-11-12 02:21:50|459.46|457.76|459.2|457.5|459.46|457.76|459.17|457.47|32
1731378120000|2024-11-12 02:22:00|459.24|457.54|458.76|457.06|459.24|457.54|458.76|457.06|21
1731378130000|2024-11-12 02:22:10|458.77|457.07|458.34|456.64|458.81|457.11|458.33|456.63|19
1731378140000|2024-11-12 02:22:20|458.35|456.65|458.54|456.84|458.73|457.03|458.35|456.65|25
1731378150000|2024-11-12 02:22:30|458.49|456.79|458.34|456.64|458.56|456.86|458.3|456.6|22
1731378160000|2024-11-12 02:22:40|458.33|456.63|458.39|456.69|458.4|456.7|458.19|456.49|22
1731378170000|2024-11-12 02:22:50|458.3|456.6|458.25|456.55|458.36|456.66|458.2|456.5|20
1731378180000|2024-11-12 02:23:00|458.2|456.5|458.09|456.39|458.24|456.54|458.03|456.33|23
1731378190000|2024-11-12 02:23:10|458.07|456.37|457.81|456.11|458.07|456.37|457.71|456.01|27
1731378200000|2024-11-12 02:23:20|457.82|456.12|457.79|456.09|457.82|456.12|457.72|456.02|15
1731378210000|2024-11-12 02:23:30|457.72|456.02|457.66|455.96|457.82|456.12|457.63|455.93|21
1731378220000|2024-11-12 02:23:40|457.67|455.97|457.64|455.94|457.72|456.02|457.49|455.79|19
1731378230000|2024-11-12 02:23:50|457.62|455.92|457.6|455.9|457.67|455.97|457.55|455.85|21
1731378240000|2024-11-12 02:24:00|457.61|455.91|457.6|455.9|457.79|456.09|457.6|455.9|23
1731378250000|2024-11-12 02:24:10|457.53|455.83|457.35|455.65|457.71|456.01|457.34|455.64|29
1731378260000|2024-11-12 02:24:20|457.39|455.69|457.33|455.63|457.47|455.77|457.31|455.61|14
1731378270000|2024-11-12 02:24:30|457.34|455.64|457.46|455.76|457.46|455.76|457.34|455.64|14
1731378280000|2024-11-12 02:24:40|457.41|455.71|457.37|455.67|457.63|455.93|457.37|455.67|10
1731378290000|2024-11-12 02:24:50|457.34|455.64|458.01|456.31|458.06|456.36|457.34|455.64|21
1731378300000|2024-11-12 02:25:00|457.86|456.16|457.34|455.64|457.86|456.16|457.25|455.55|24
1731378310000|2024-11-12 02:25:10|457.35|455.65|457.43|455.73|457.55|455.85|457.31|455.61|22
1731378320000|2024-11-12 02:25:20|457.3|455.6|457.73|456.03|457.76|456.06|457.3|455.6|24
1731378330000|2024-11-12 02:25:30|457.72|456.02|457.68|455.98|457.8|456.1|457.68|455.98|14
1731378340000|2024-11-12 02:25:40|457.67|455.97|457.74|456.04|457.74|456.04|457.47|455.77|15
1731378350000|2024-11-12 02:25:50|457.76|456.06|458.06|456.36|458.06|456.36|457.73|456.03|14
1731378360000|2024-11-12 02:26:00|458.07|456.37|458.7|457|458.71|457.01|458.07|456.37|15
1731378370000|2024-11-12 02:26:10|458.68|456.98|458.25|456.55|458.68|456.98|458.23|456.53|24
1731378380000|2024-11-12 02:26:20|458.27|456.57|458.28|456.58|458.32|456.62|458.25|456.55|20
1731378390000|2024-11-12 02:26:30|458.31|456.61|458.02|456.32|458.31|456.61|457.9|456.2|28
1731378400000|2024-11-12 02:26:40|458.05|456.35|458.58|456.88|458.58|456.88|458|456.3|29
1731378410000|2024-11-12 02:26:50|458.57|456.87|459.22|457.52|459.32|457.62|458.57|456.87|25
1731378420000|2024-11-12 02:27:00|459.2|457.5|459.04|457.34|459.22|457.52|458.68|456.98|25
1731378430000|2024-11-12 02:27:10|459.03|457.33|458.64|456.94|459.03|457.33|458.62|456.92|29
1731378440000|2024-11-12 02:27:20|458.66|456.96|458.69|456.99|458.77|457.07|458.46|456.76|26
1731378450000|2024-11-12 02:27:30|458.64|456.94|458.37|456.67|458.7|457|458.37|456.67|26
1731378460000|2024-11-12 02:27:40|458.27|456.57|458.05|456.35|458.27|456.57|458.05|456.35|23
1731378470000|2024-11-12 02:27:50|458.04|456.34|458.11|456.41|458.11|456.41|457.96|456.26|18
1731378480000|2024-11-12 02:28:00|458.1|456.4|458.53|456.83|458.53|456.83|458.04|456.34|23
1731378490000|2024-11-12 02:28:10|458.55|456.85|458.39|456.69|458.58|456.88|458.39|456.69|20
1731378500000|2024-11-12 02:28:20|458.32|456.62|458.03|456.33|458.34|456.64|457.97|456.27|32
1731378510000|2024-11-12 02:28:30|458.01|456.31|457.59|455.89|458.01|456.31|457.47|455.77|28
1731378520000|2024-11-12 02:28:40|457.61|455.91|457.71|456.01|457.74|456.04|457.58|455.88|21
1731378530000|2024-11-12 02:28:50|457.73|456.03|457.35|455.65|457.73|456.03|457.19|455.49|30
1731378540000|2024-11-12 02:29:00|457.36|455.66|457.66|455.96|457.74|456.04|457.36|455.66|22
1731378550000|2024-11-12 02:29:10|457.6|455.9|457.48|455.78|457.74|456.04|457.48|455.78|26
1731378560000|2024-11-12 02:29:20|457.46|455.76|457.56|455.86|457.56|455.86|457.43|455.73|20
1731378570000|2024-11-12 02:29:30|457.54|455.84|457.43|455.73|457.74|456.04|457.43|455.73|26
1731378580000|2024-11-12 02:29:40|457.4|455.7|457.48|455.78|457.48|455.78|457.28|455.58|20
1731378590000|2024-11-12 02:29:50|457.5|455.8|457.83|456.13|457.84|456.14|457.5|455.8|18
1731378600000|2024-11-12 02:30:00|457.85|456.15|458.28|456.58|458.28|456.58|457.85|456.15|25
1731378610000|2024-11-12 02:30:10|458.29|456.59|458.69|456.99|458.84|457.14|458.29|456.59|32
1731378620000|2024-11-12 02:30:20|458.62|456.92|458.21|456.51|458.62|456.92|458.06|456.36|29
1731378630000|2024-11-12 02:30:30|458.2|456.5|458.68|456.98|458.8|457.1|458.19|456.49|26
1731378640000|2024-11-12 02:30:40|458.67|456.97|457.96|456.26|458.67|456.97|457.96|456.26|32
1731378650000|2024-11-12 02:30:50|457.91|456.21|457.93|456.23|458.04|456.34|457.82|456.12|15
1731378660000|2024-11-12 02:31:00|457.94|456.24|458.43|456.73|458.58|456.88|457.94|456.24|25
1731378670000|2024-11-12 02:31:10|458.42|456.72|458.12|456.42|458.56|456.86|458.12|456.42|31
1731378680000|2024-11-12 02:31:20|458.05|456.35|457.89|456.19|458.05|456.35|457.7|456|34
1731378690000|2024-11-12 02:31:30|457.95|456.25|458.18|456.48|458.34|456.64|457.95|456.25|28
1731378700000|2024-11-12 02:31:40|458.19|456.49|458.44|456.74|458.5|456.8|457.97|456.27|36
1731378710000|2024-11-12 02:31:50|458.34|456.64|457.95|456.25|458.41|456.71|457.94|456.24|32
1731378720000|2024-11-12 02:32:00|457.98|456.28|457.93|456.23|458.27|456.57|457.93|456.23|35
1731378730000|2024-11-12 02:32:10|457.98|456.28|457.92|456.22|458.25|456.55|457.89|456.19|29
1731378740000|2024-11-12 02:32:20|457.96|456.26|457.81|456.11|458.21|456.51|457.81|456.11|34
1731378750000|2024-11-12 02:32:30|457.82|456.12|457.65|455.95|458|456.3|457.65|455.95|27
1731378760000|2024-11-12 02:32:40|457.66|455.96|457.66|455.96|457.69|455.99|457.38|455.68|34
1731378770000|2024-11-12 02:32:50|457.65|455.95|457.95|456.25|457.96|456.26|457.62|455.92|27
1731378780000|2024-11-12 02:33:00|457.91|456.21|457.61|455.91|457.94|456.24|457.61|455.91|33
1731378790000|2024-11-12 02:33:10|457.57|455.87|456.83|455.13|457.57|455.87|456.81|455.11|31
1731378800000|2024-11-12 02:33:20|456.81|455.11|456.58|454.88|456.81|455.11|456.44|454.74|31
1731378810000|2024-11-12 02:33:30|456.59|454.89|456.25|454.55|456.63|454.93|456.17|454.47|31
1731378820000|2024-11-12 02:33:40|456.23|454.53|456.17|454.47|456.54|454.84|456.17|454.47|26
1731378830000|2024-11-12 02:33:50|456.21|454.51|456.17|454.47|456.21|454.51|456.17|454.47|10
1731378840000|2024-11-12 02:34:00|456.22|454.52|456.45|454.75|456.48|454.78|456.2|454.5|21
1731378850000|2024-11-12 02:34:10|456.43|454.73|456.21|454.51|456.43|454.73|456.17|454.47|11
1731378860000|2024-11-12 02:34:20|456.2|454.5|456.45|454.75|456.5|454.8|456.17|454.47|23
1731378870000|2024-11-12 02:34:30|456.43|454.73|456.52|454.82|456.69|454.99|456.4|454.7|38
1731378880000|2024-11-12 02:34:40|456.5|454.8|457.19|455.49|457.2|455.5|456.47|454.77|22
1731378890000|2024-11-12 02:34:50|457.12|455.42|456.69|454.99|457.12|455.42|456.62|454.92|33
1731378900000|2024-11-12 02:35:00|456.68|454.98|456.93|455.23|456.98|455.28|456.61|454.91|30
1731378910000|2024-11-12 02:35:10|456.97|455.27|457.47|455.77|457.67|455.97|456.97|455.27|26
1731378920000|2024-11-12 02:35:20|457.43|455.73|457.49|455.79|457.49|455.79|456.99|455.29|26
1731378930000|2024-11-12 02:35:30|457.63|455.93|458.45|456.75|458.65|456.95|457.63|455.93|30
1731378940000|2024-11-12 02:35:40|458.5|456.8|458.99|457.29|458.99|457.29|458.47|456.77|30
1731378950000|2024-11-12 02:35:50|459.04|457.34|459.28|457.58|459.28|457.58|459.03|457.33|13
1731378960000|2024-11-12 02:36:00|459.24|457.54|459.21|457.51|459.27|457.57|459.07|457.37|21
1731378970000|2024-11-12 02:36:10|459.27|457.57|459.27|457.57|459.27|457.57|459.27|457.57|1
1731378980000|2024-11-12 02:36:20|459.5|457.8|460.21|458.51|460.27|458.57|459.5|457.8|30
1731378990000|2024-11-12 02:36:30|460.26|458.56|460.04|458.34|460.33|458.63|459.99|458.29|28
1731379000000|2024-11-12 02:36:40|460.07|458.37|459.73|458.03|460.22|458.52|459.73|458.03|30
1731379010000|2024-11-12 02:36:50|459.69|457.99|459.1|457.4|459.69|457.99|459.02|457.32|35
1731379020000|2024-11-12 02:37:00|459|457.3|458.65|456.95|459.18|457.48|458.45|456.75|34
1731379030000|2024-11-12 02:37:10|458.49|456.79|458.56|456.86|458.77|457.07|458.36|456.66|26
1731379040000|2024-11-12 02:37:20|458.58|456.88|458.95|457.25|458.95|457.25|458.46|456.76|33
1731379050000|2024-11-12 02:37:30|458.97|457.27|459.29|457.59|459.29|457.59|458.97|457.27|32
1731379060000|2024-11-12 02:37:40|459.35|457.65|459.25|457.55|459.56|457.86|459.24|457.54|29
1731379070000|2024-11-12 02:37:50|459.24|457.54|458.98|457.28|459.26|457.56|458.94|457.24|32
1731379080000|2024-11-12 02:38:00|458.93|457.23|458.66|456.96|459.05|457.35|458.66|456.96|30
1731379090000|2024-11-12 02:38:10|458.63|456.93|457.71|456.01|458.63|456.93|457.71|456.01|36
1731379100000|2024-11-12 02:38:20|457.65|455.95|457.93|456.23|457.99|456.29|457.57|455.87|31
1731379110000|2024-11-12 02:38:30|457.95|456.25|458.12|456.42|458.13|456.43|457.95|456.25|28
1731379120000|2024-11-12 02:38:40|458.13|456.43|457.69|455.99|458.23|456.53|457.67|455.97|27
1731379130000|2024-11-12 02:38:50|457.66|455.96|457.3|455.6|457.69|455.99|457.3|455.6|34
1731379140000|2024-11-12 02:39:00|457.26|455.56|456.84|455.14|457.31|455.61|456.84|455.14|35
1731379150000|2024-11-12 02:39:10|456.87|455.17|456.88|455.18|457.08|455.38|456.49|454.79|33
1731379160000|2024-11-12 02:39:20|456.92|455.22|457.82|456.12|457.92|456.22|456.92|455.22|33
1731379170000|2024-11-12 02:39:30|457.77|456.07|457.82|456.12|457.85|456.15|457.55|455.85|28
1731379180000|2024-11-12 02:39:40|457.85|456.15|457.54|455.84|457.94|456.24|457.39|455.69|28
1731379190000|2024-11-12 02:39:50|457.55|455.85|457.72|456.02|457.76|456.06|457.55|455.85|24
1731379200000|2024-11-12 02:40:00|457.74|456.04|458.1|456.4|458.15|456.45|457.74|456.04|28
1731379210000|2024-11-12 02:40:10|458.14|456.44|458.62|456.92|458.64|456.94|457.87|456.17|35
1731379220000|2024-11-12 02:40:20|458.65|456.95|459.05|457.35|459.15|457.45|458.65|456.95|22
1731379230000|2024-11-12 02:40:30|458.92|457.22|458.61|456.91|458.92|457.22|458.55|456.85|25
1731379240000|2024-11-12 02:40:40|458.7|457|458.72|457.02|458.72|457.02|458.53|456.83|28
1731379250000|2024-11-12 02:40:50|458.77|457.07|458.6|456.9|459.04|457.34|458.6|456.9|24
1731379260000|2024-11-12 02:41:00|458.59|456.89|458|456.3|458.72|457.02|458|456.3|28
1731379270000|2024-11-12 02:41:10|458.01|456.31|457.93|456.23|458.07|456.37|457.75|456.05|30
1731379280000|2024-11-12 02:41:20|457.94|456.24|457.72|456.02|457.94|456.24|457.64|455.94|23
1731379290000|2024-11-12 02:41:30|457.69|455.99|457.64|455.94|457.79|456.09|457.58|455.88|25
1731379300000|2024-11-12 02:41:40|457.75|456.05|458.16|456.46|458.17|456.47|457.75|456.05|32
1731379310000|2024-11-12 02:41:50|458.17|456.47|458.46|456.76|458.58|456.88|458.17|456.47|27
1731379320000|2024-11-12 02:42:00|458.47|456.77|458.27|456.57|458.56|456.86|458.24|456.54|31
1731379330000|2024-11-12 02:42:10|458.23|456.53|458.07|456.37|458.27|456.57|458.05|456.35|28
1731379340000|2024-11-12 02:42:20|458.06|456.36|458.25|456.55|458.35|456.65|458.02|456.32|27
1731379350000|2024-11-12 02:42:30|458.24|456.54|458.95|457.25|458.95|457.25|458.17|456.47|31
1731379360000|2024-11-12 02:42:40|459.01|457.31|458.9|457.2|459.22|457.52|458.9|457.2|27
1731379370000|2024-11-12 02:42:50|458.92|457.22|459.23|457.53|459.56|457.86|458.92|457.22|29
1731379380000|2024-11-12 02:43:00|459.22|457.52|459.16|457.46|459.3|457.6|458.81|457.11|30
1731379390000|2024-11-12 02:43:10|459.18|457.48|459.19|457.49|459.19|457.49|459.18|457.48|2
1731379400000|2024-11-12 02:43:20|459.55|457.85|459.37|457.67|459.83|458.13|459.36|457.66|21
1731379410000|2024-11-12 02:43:30|459.38|457.68|459.47|457.77|459.47|457.77|459.26|457.56|16
1731379420000|2024-11-12 02:43:40|459.49|457.79|459.1|457.4|459.56|457.86|458.91|457.21|28
1731379430000|2024-11-12 02:43:50|459.09|457.39|458.97|457.27|459.24|457.54|458.93|457.23|28
1731379440000|2024-11-12 02:44:00|458.99|457.29|458.88|457.18|459.23|457.53|458.88|457.18|29
1731379450000|2024-11-12 02:44:10|458.87|457.17|458.35|456.65|458.9|457.2|458.35|456.65|32
1731379460000|2024-11-12 02:44:20|458.36|456.66|458.39|456.69|458.4|456.7|458.19|456.49|29
1731379470000|2024-11-12 02:44:30|458.38|456.68|457.51|455.81|458.38|456.68|457.42|455.72|33
1731379480000|2024-11-12 02:44:40|457.6|455.9|458.01|456.31|458.1|456.4|457.6|455.9|22
1731379490000|2024-11-12 02:44:50|457.98|456.28|458.14|456.44|458.22|456.52|457.98|456.28|19
1731379500000|2024-11-12 02:45:00|458.15|456.45|457.82|456.12|458.19|456.49|457.61|455.91|25
1731379510000|2024-11-12 02:45:10|457.81|456.11|457.6|455.9|457.81|456.11|457.29|455.59|26
1731379520000|2024-11-12 02:45:20|457.63|455.93|458.15|456.45|458.15|456.45|457.6|455.9|29
1731379530000|2024-11-12 02:45:30|458.16|456.46|458.29|456.59|458.41|456.71|458.15|456.45|26
1731379540000|2024-11-12 02:45:40|458.28|456.58|458.94|457.24|459.2|457.5|458.28|456.58|31
1731379550000|2024-11-12 02:45:50|458.91|457.21|458.47|456.77|458.92|457.22|458.36|456.66|30
1731379560000|2024-11-12 02:46:00|458.49|456.79|458.59|456.89|458.64|456.94|458.49|456.79|27
1731379570000|2024-11-12 02:46:10|458.56|456.86|457.91|456.21|458.64|456.94|457.87|456.17|34
1731379580000|2024-11-12 02:46:20|457.86|456.16|458.23|456.53|458.23|456.53|457.81|456.11|28
1731379590000|2024-11-12 02:46:30|458.24|456.54|458.05|456.35|458.34|456.64|458.02|456.32|32
1731379600000|2024-11-12 02:46:40|458.04|456.34|458.06|456.36|458.34|456.64|458.03|456.33|32
1731379610000|2024-11-12 02:46:50|458.11|456.41|458.6|456.9|458.6|456.9|458.06|456.36|27
1731379620000|2024-11-12 02:47:00|458.58|456.88|458.57|456.87|458.67|456.97|458.16|456.46|31
1731379630000|2024-11-12 02:47:10|458.64|456.94|459.02|457.32|459.03|457.33|458.64|456.94|33
1731379640000|2024-11-12 02:47:20|459|457.3|459.43|457.73|459.52|457.82|459|457.3|30
1731379650000|2024-11-12 02:47:30|459.41|457.71|459.05|457.35|459.48|457.78|458.95|457.25|27
1731379660000|2024-11-12 02:47:40|459.04|457.34|459.04|457.34|459.06|457.36|458.94|457.24|17
1731379670000|2024-11-12 02:47:50|459.05|457.35|458.85|457.15|459.15|457.45|458.84|457.14|25
1731379680000|2024-11-12 02:48:00|458.84|457.14|459.31|457.61|459.36|457.66|458.77|457.07|29
1731379690000|2024-11-12 02:48:10|459.25|457.55|458.69|456.99|459.25|457.55|458.69|456.99|38
1731379700000|2024-11-12 02:48:20|458.7|457|458.26|456.56|458.71|457.01|458.23|456.53|33
1731379710000|2024-11-12 02:48:30|458.28|456.58|458.32|456.62|458.32|456.62|458.07|456.37|27
1731379720000|2024-11-12 02:48:40|458.31|456.61|458.17|456.47|458.38|456.68|458.09|456.39|28
1731379730000|2024-11-12 02:48:50|458.15|456.45|457.77|456.07|458.18|456.48|457.76|456.06|30
1731379740000|2024-11-12 02:49:00|457.76|456.06|457.62|455.92|457.81|456.11|457.36|455.66|32
1731379750000|2024-11-12 02:49:10|457.59|455.89|457.65|455.95|457.65|455.95|457.37|455.67|32
1731379760000|2024-11-12 02:49:20|457.64|455.94|457.24|455.54|457.7|456|457.17|455.47|25
1731379770000|2024-11-12 02:49:30|457.22|455.52|457.19|455.49|457.5|455.8|457.19|455.49|30
1731379780000|2024-11-12 02:49:40|457.05|455.35|456.47|454.77|457.07|455.37|456.36|454.66|28
1731379790000|2024-11-12 02:49:50|456.52|454.82|456.62|454.92|456.63|454.93|456.44|454.74|15
1731379800000|2024-11-12 02:50:00|456.59|454.89|456.63|454.93|456.63|454.93|456.59|454.89|3
1731379810000|2024-11-12 02:50:10|456.84|455.14|456.68|454.98|457.01|455.31|456.54|454.84|21
1731379820000|2024-11-12 02:50:20|456.67|454.97|456.65|454.95|456.79|455.09|456.61|454.91|31
1731379830000|2024-11-12 02:50:30|456.64|454.94|456.55|454.85|456.68|454.98|456.33|454.63|34
1731379840000|2024-11-12 02:50:40|456.54|454.84|456.66|454.96|456.87|455.17|456.54|454.84|22
1731379850000|2024-11-12 02:50:50|456.65|454.95|456.3|454.6|456.65|454.95|456.27|454.57|30
1731379860000|2024-11-12 02:51:00|456.28|454.58|456.39|454.69|456.41|454.71|455.98|454.28|28
1731379870000|2024-11-12 02:51:10|456.4|454.7|456.18|454.48|456.55|454.85|456.14|454.44|35
1731379880000|2024-11-12 02:51:20|456.17|454.47|455.86|454.16|456.3|454.6|455.85|454.15|31
1731379890000|2024-11-12 02:51:30|455.84|454.14|456.32|454.62|456.32|454.62|455.72|454.02|36
1731379900000|2024-11-12 02:51:40|456.33|454.63|456.62|454.92|456.76|455.06|456.33|454.63|29
1731379910000|2024-11-12 02:51:50|456.63|454.93|456.44|454.74|456.63|454.93|456.38|454.68|28
1731379920000|2024-11-12 02:52:00|456.43|454.73|456.14|454.44|456.72|455.02|456.11|454.41|33
1731379930000|2024-11-12 02:52:10|456.2|454.5|455.84|454.14|456.27|454.57|455.84|454.14|32
1731379940000|2024-11-12 02:52:20|455.83|454.13|455.6|453.9|455.98|454.28|455.59|453.89|29
1731379950000|2024-11-12 02:52:30|455.55|453.85|455.56|453.86|455.61|453.91|455.49|453.79|21
1731379960000|2024-11-12 02:52:40|455.53|453.83|455.49|453.79|455.53|453.83|455.49|453.79|4
1731379970000|2024-11-12 02:52:50|455.48|453.78|455.18|453.48|455.48|453.78|455.18|453.48|4
1731379980000|2024-11-12 02:53:00|455.19|453.49|455.18|453.48|455.19|453.49|455.18|453.48|2
1731380000000|2024-11-12 02:53:20|455.05|453.35|454.75|453.05|455.05|453.35|454.18|452.48|18
1731380010000|2024-11-12 02:53:30|454.68|452.98|454.58|452.88|454.78|453.08|454.58|452.88|27
1731380020000|2024-11-12 02:53:40|454.53|452.83|454.34|452.64|454.73|453.03|454.31|452.61|27
1731380030000|2024-11-12 02:53:50|454.41|452.71|454.25|452.55|454.41|452.71|454.16|452.46|30
1731380040000|2024-11-12 02:54:00|454.26|452.56|454.35|452.65|454.43|452.73|454.18|452.48|28
1731380050000|2024-11-12 02:54:10|454.34|452.64|453.91|452.21|454.4|452.7|453.82|452.12|17
1731380060000|2024-11-12 02:54:20|453.93|452.23|453.93|452.23|454.24|452.54|453.92|452.22|32
1731380070000|2024-11-12 02:54:30|453.82|452.12|453.94|452.24|453.95|452.25|453.82|452.12|22
1731380080000|2024-11-12 02:54:40|454.01|452.31|453.46|451.76|454.01|452.31|453.42|451.72|13
1731380090000|2024-11-12 02:54:50|453.47|451.77|453.34|451.64|453.66|451.96|453.34|451.64|31
1731380100000|2024-11-12 02:55:00|453.3|451.6|452.86|451.16|453.32|451.62|452.82|451.12|20
1731380110000|2024-11-12 02:55:10|452.96|451.26|454.37|452.67|454.37|452.67|452.96|451.26|29
1731380120000|2024-11-12 02:55:20|454.21|452.51|454.15|452.45|454.49|452.79|454.13|452.43|37
1731380130000|2024-11-12 02:55:30|454.05|452.35|454.3|452.6|454.3|452.6|453.85|452.15|30
1731380140000|2024-11-12 02:55:40|454.41|452.71|454.52|452.82|454.52|452.82|454.2|452.5|24
1731380150000|2024-11-12 02:55:50|454.42|452.72|454.64|452.94|454.8|453.1|454.42|452.72|28
1731380160000|2024-11-12 02:56:00|454.63|452.93|454.04|452.34|454.63|452.93|453.99|452.29|35
1731380170000|2024-11-12 02:56:10|454.05|452.35|454.34|452.64|454.5|452.8|453.94|452.24|34
1731380180000|2024-11-12 02:56:20|454.32|452.62|454.84|453.14|454.84|453.14|454.22|452.52|31
1731380190000|2024-11-12 02:56:30|454.85|453.15|455.37|453.67|455.38|453.68|454.72|453.02|31
1731380200000|2024-11-12 02:56:40|455.38|453.68|455.09|453.39|455.43|453.73|455.08|453.38|28
1731380210000|2024-11-12 02:56:50|455.1|453.4|455.62|453.92|455.63|453.93|455.1|453.4|25
1731380220000|2024-11-12 02:57:00|455.61|453.91|456.09|454.39|456.19|454.49|455.6|453.9|28
1731380230000|2024-11-12 02:57:10|456.1|454.4|456.29|454.59|456.66|454.96|456.1|454.4|34
1731380240000|2024-11-12 02:57:20|456.21|454.51|456.51|454.81|456.51|454.81|455.96|454.26|32
1731380250000|2024-11-12 02:57:30|456.53|454.83|455.95|454.25|456.76|455.06|455.8|454.1|33
1731380260000|2024-11-12 02:57:40|455.96|454.26|455.89|454.19|456.13|454.43|455.54|453.84|33
1731380270000|2024-11-12 02:57:50|455.92|454.22|455.76|454.06|456.02|454.32|455.61|453.91|29
1731380280000|2024-11-12 02:58:00|455.79|454.09|456.28|454.58|456.36|454.66|455.79|454.09|33
1731380290000|2024-11-12 02:58:10|456.34|454.64|457.39|455.69|457.4|455.7|456.32|454.62|24
1731380300000|2024-11-12 02:58:20|457.3|455.6|457.39|455.69|457.73|456.03|457.22|455.52|32
1731380310000|2024-11-12 02:58:30|457.3|455.6|457.5|455.8|457.56|455.86|457.29|455.59|24
1731380320000|2024-11-12 02:58:40|457.51|455.81|457.91|456.21|458.01|456.31|457.51|455.81|22
1731380330000|2024-11-12 02:58:50|457.92|456.22|457.92|456.22|458.01|456.31|457.76|456.06|25
1731380340000|2024-11-12 02:59:00|457.94|456.24|458.35|456.65|458.35|456.65|457.94|456.24|27
1731380350000|2024-11-12 02:59:10|458.36|456.66|458.3|456.6|458.6|456.9|458.27|456.57|31
1731380360000|2024-11-12 02:59:20|458.31|456.61|458.34|456.64|458.4|456.7|458.12|456.42|33
1731380370000|2024-11-12 02:59:30|458.35|456.65|458.27|456.57|458.5|456.8|458.12|456.42|29
1731380380000|2024-11-12 02:59:40|458.17|456.47|458.2|456.5|458.29|456.59|458.13|456.43|29
1731380390000|2024-11-12 02:59:50|458.19|456.49|458.08|456.38|458.43|456.73|458|456.3|27
1731380400000|2024-11-12 03:00:00|458.15|456.45|458.78|457.08|458.81|457.11|458.02|456.32|23
1731380410000|2024-11-12 03:00:10|458.82|457.12|458.77|457.07|458.9|457.2|458.58|456.88|33
1731380420000|2024-11-12 03:00:20|458.78|457.08|458.68|456.98|458.9|457.2|458.68|456.98|21
1731380430000|2024-11-12 03:00:30|458.55|456.85|458.05|456.35|458.55|456.85|458.03|456.33|34
1731380440000|2024-11-12 03:00:40|458.06|456.36|457.81|456.11|458.06|456.36|457.77|456.07|27
1731380450000|2024-11-12 03:00:50|457.73|456.03|456.75|455.05|457.73|456.03|456.75|455.05|33
1731380460000|2024-11-12 03:01:00|456.65|454.95|455.01|453.31|456.65|454.95|455.01|453.31|32
1731380470000|2024-11-12 03:01:10|455.03|453.33|455.88|454.18|455.94|454.24|455.01|453.31|29
1731380480000|2024-11-12 03:01:20|455.86|454.16|456.03|454.33|456.3|454.6|455.85|454.15|12
1731380490000|2024-11-12 03:01:30|456.02|454.32|455.55|453.85|456.02|454.32|455.41|453.71|25
1731380500000|2024-11-12 03:01:40|455.53|453.83|455.5|453.8|455.64|453.94|455.28|453.58|27
1731380510000|2024-11-12 03:01:50|455.48|453.78|455.13|453.43|455.54|453.84|455.03|453.33|20
1731380520000|2024-11-12 03:02:00|455.14|453.44|455.55|453.85|455.55|453.85|455.14|453.44|23
1731380530000|2024-11-12 03:02:10|455.59|453.89|456.11|454.41|456.19|454.49|455.55|453.85|20
1731380540000|2024-11-12 03:02:20|456.05|454.35|455.59|453.89|456.1|454.4|455.56|453.86|31
1731380550000|2024-11-12 03:02:30|455.65|453.95|455.9|454.2|455.9|454.2|455.54|453.84|33
1731380560000|2024-11-12 03:02:40|455.91|454.21|455.36|453.66|455.91|454.21|455.36|453.66|24
1731380570000|2024-11-12 03:02:50|455.34|453.64|455.43|453.73|455.44|453.74|455.16|453.46|20
1731380580000|2024-11-12 03:03:00|455.35|453.65|455.09|453.39|455.82|454.12|455.09|453.39|34
1731380590000|2024-11-12 03:03:10|455.11|453.41|454.35|452.65|455.3|453.6|454.35|452.65|31
1731380600000|2024-11-12 03:03:20|454.36|452.66|454.51|452.81|454.67|452.97|454.16|452.46|31
1731380610000|2024-11-12 03:03:30|454.52|452.82|455.02|453.32|455.1|453.4|454.52|452.82|28
1731380620000|2024-11-12 03:03:40|454.98|453.28|455.29|453.59|455.29|453.59|454.87|453.17|26
1731380630000|2024-11-12 03:03:50|455.34|453.64|455.69|453.99|455.69|453.99|455.34|453.64|19
1731380640000|2024-11-12 03:04:00|455.7|454|455.54|453.84|455.7|454|455.35|453.65|32
1731380650000|2024-11-12 03:04:10|455.59|453.89|455.54|453.84|455.82|454.12|455.54|453.84|24
1731380660000|2024-11-12 03:04:20|455.47|453.77|454.87|453.17|455.47|453.77|454.87|453.17|32
1731380670000|2024-11-12 03:04:30|454.9|453.2|454.68|452.98|455.08|453.38|454.68|452.98|30
1731380680000|2024-11-12 03:04:40|454.66|452.96|454.07|452.37|454.66|452.96|454.07|452.37|31
1731380690000|2024-11-12 03:04:50|454.08|452.38|454.2|452.5|454.46|452.76|454.08|452.38|31
1731380700000|2024-11-12 03:05:00|454.22|452.52|454.45|452.75|454.58|452.88|454.09|452.39|35
1731380710000|2024-11-12 03:05:10|454.43|452.73|454.21|452.51|454.78|453.08|454.21|452.51|34
1731380720000|2024-11-12 03:05:20|454.22|452.52|454.46|452.76|454.54|452.84|454.19|452.49|33
1731380730000|2024-11-12 03:05:30|454.47|452.77|455.31|453.61|455.31|453.61|454.34|452.64|28
1731380740000|2024-11-12 03:05:40|455.32|453.62|455.74|454.04|455.76|454.06|455.13|453.43|32
1731380750000|2024-11-12 03:05:50|455.67|453.97|455.43|453.73|455.79|454.09|455.43|453.73|27
1731380760000|2024-11-12 03:06:00|455.46|453.76|455.58|453.88|455.58|453.88|455.44|453.74|7
1731380790000|2024-11-12 03:06:30|455.57|453.87|455.53|453.83|455.57|453.87|455.4|453.7|21
1731380800000|2024-11-12 03:06:40|455.54|453.84|455.58|453.88|455.58|453.88|455.54|453.84|9
1731380820000|2024-11-12 03:07:00|455.54|453.84|455.56|453.86|455.56|453.86|455.54|453.84|5
1731380830000|2024-11-12 03:07:10|455.54|453.84|455.52|453.82|455.54|453.84|455.43|453.73|10
1731380840000|2024-11-12 03:07:20|455.55|453.85|455.58|453.88|455.58|453.88|455.55|453.85|4
1731380850000|2024-11-12 03:07:30|455.42|453.72|456|454.3|456.01|454.31|455.42|453.72|29
1731380860000|2024-11-12 03:07:40|456.09|454.39|456.13|454.43|456.14|454.44|456.08|454.38|22
1731380870000|2024-11-12 03:07:50|456.14|454.44|456.65|454.95|456.67|454.97|456.14|454.44|19
1731380880000|2024-11-12 03:08:00|456.68|454.98|456.55|454.85|456.71|455.01|456.46|454.76|13
1731380890000|2024-11-12 03:08:10|456.54|454.84|456.58|454.88|456.58|454.88|456.42|454.72|26
1731380900000|2024-11-12 03:08:20|456.6|454.9|456.71|455.01|456.72|455.02|456.6|454.9|16
1731380910000|2024-11-12 03:08:30|456.72|455.02|456.56|454.86|456.77|455.07|456.56|454.86|28
1731380920000|2024-11-12 03:08:40|456.57|454.87|456.7|455|456.74|455.04|456.57|454.87|20
1731380930000|2024-11-12 03:08:50|456.73|455.03|456.85|455.15|456.85|455.15|456.72|455.02|15
1731380950000|2024-11-12 03:09:10|457.05|455.35|457.28|455.58|457.28|455.58|457.05|455.35|9
1731380960000|2024-11-12 03:09:20|457.26|455.56|457.18|455.48|457.32|455.62|457.18|455.48|18
1731380970000|2024-11-12 03:09:30|457.16|455.46|456.92|455.22|457.16|455.46|456.77|455.07|19
1731380980000|2024-11-12 03:09:40|456.95|455.25|456.88|455.18|457.04|455.34|456.82|455.12|22
1731380990000|2024-11-12 03:09:50|456.83|455.13|456.7|455|456.87|455.17|456.7|455|23
1731381000000|2024-11-12 03:10:00|456.65|454.95|456.64|454.94|456.66|454.96|456.5|454.8|19
1731381010000|2024-11-12 03:10:10|456.65|454.95|456.61|454.91|456.66|454.96|456.61|454.91|16
1731381020000|2024-11-12 03:10:20|456.63|454.93|456.38|454.68|456.66|454.96|456.29|454.59|19
1731381030000|2024-11-12 03:10:30|456.4|454.7|456.63|454.93|456.63|454.93|456.3|454.6|26
1731381040000|2024-11-12 03:10:40|456.62|454.92|456.67|454.97|456.75|455.05|456.62|454.92|23
1731381050000|2024-11-12 03:10:50|456.69|454.99|456.64|454.94|456.69|454.99|456.59|454.89|23
1731381060000|2024-11-12 03:11:00|456.56|454.86|456.32|454.62|456.56|454.86|456.17|454.47|27
1731381070000|2024-11-12 03:11:10|456.3|454.6|456.06|454.36|456.37|454.67|456.02|454.32|28
1731381080000|2024-11-12 03:11:20|456.04|454.34|456.04|454.34|456.25|454.55|455.99|454.29|22
1731381090000|2024-11-12 03:11:30|456.02|454.32|456.5|454.8|456.5|454.8|455.99|454.29|28
1731381100000|2024-11-12 03:11:40|456.47|454.77|456.52|454.82|456.57|454.87|456.43|454.73|27
1731381110000|2024-11-12 03:11:50|456.49|454.79|456.48|454.78|456.64|454.94|456.48|454.78|29
1731381120000|2024-11-12 03:12:00|456.49|454.79|456.43|454.73|456.68|454.98|456.35|454.65|26
1731381130000|2024-11-12 03:12:10|456.39|454.69|456.56|454.86|456.6|454.9|456.39|454.69|27
1731381140000|2024-11-12 03:12:20|456.58|454.88|456.53|454.83|456.6|454.9|456.37|454.67|31
1731381150000|2024-11-12 03:12:30|456.52|454.82|456.52|454.82|456.68|454.98|456.49|454.79|21
1731381160000|2024-11-12 03:12:40|456.53|454.83|456.68|454.98|456.68|454.98|456.42|454.72|22
1731381170000|2024-11-12 03:12:50|456.64|454.94|456.63|454.93|456.64|454.94|456.63|454.93|2
1731381180000|2024-11-12 03:13:00|456.64|454.94|456.68|454.98|456.68|454.98|456.37|454.67|18
1731381190000|2024-11-12 03:13:10|456.63|454.93|456.19|454.49|456.63|454.93|456.14|454.44|21
1731381200000|2024-11-12 03:13:20|456.2|454.5|456.92|455.22|456.92|455.22|456.2|454.5|17
1731381210000|2024-11-12 03:13:30|457.03|455.33|457.24|455.54|457.32|455.62|457.03|455.33|24
1731381220000|2024-11-12 03:13:40|457.27|455.57|457.07|455.37|457.32|455.62|457.04|455.34|13
1731381230000|2024-11-12 03:13:50|457.06|455.36|456.5|454.8|457.16|455.46|456.5|454.8|30
1731381240000|2024-11-12 03:14:00|456.51|454.81|456.66|454.96|456.71|455.01|456.51|454.81|35
1731381250000|2024-11-12 03:14:10|456.61|454.91|456.49|454.79|456.61|454.91|456.28|454.58|34
1731381260000|2024-11-12 03:14:20|456.52|454.82|456.62|454.92|456.73|455.03|456.5|454.8|28
1731381270000|2024-11-12 03:14:30|456.61|454.91|456.33|454.63|456.65|454.95|456.33|454.63|30
1731381280000|2024-11-12 03:14:40|456.32|454.62|456.42|454.72|456.42|454.72|456.16|454.46|18
1731381290000|2024-11-12 03:14:50|456.44|454.74|456.69|454.99|456.69|454.99|456.38|454.68|31
1731381300000|2024-11-12 03:15:00|456.7|455|456.79|455.09|456.98|455.28|456.7|455|31
1731381310000|2024-11-12 03:15:10|456.8|455.1|456.31|454.61|456.8|455.1|456.31|454.61|30
1731381320000|2024-11-12 03:15:20|456.32|454.62|456.35|454.65|456.38|454.68|456.19|454.49|25
1731381330000|2024-11-12 03:15:30|456.36|454.66|456.65|454.95|456.71|455.01|456.34|454.64|29
1731381340000|2024-11-12 03:15:40|456.64|454.94|456.73|455.03|456.95|455.25|456.63|454.93|27
1731381350000|2024-11-12 03:15:50|456.7|455|456.89|455.19|456.89|455.19|456.56|454.86|29
1731381360000|2024-11-12 03:16:00|456.92|455.22|457.24|455.54|457.24|455.54|456.9|455.2|32
1731381370000|2024-11-12 03:16:10|457.29|455.59|457.6|455.9|457.78|456.08|457.29|455.59|22
1731381380000|2024-11-12 03:16:20|457.62|455.92|458.13|456.43|458.17|456.47|457.62|455.92|19
1731381390000|2024-11-12 03:16:30|458.12|456.42|458.17|456.47|458.25|456.55|457.88|456.18|24
1731381400000|2024-11-12 03:16:40|458.15|456.45|458.34|456.64|458.46|456.76|458.15|456.45|32
1731381410000|2024-11-12 03:16:50|458.32|456.62|457.94|456.24|458.32|456.62|457.9|456.2|27
1731381420000|2024-11-12 03:17:00|457.95|456.25|457.96|456.26|458.01|456.31|457.94|456.24|17
1731381430000|2024-11-12 03:17:10|457.98|456.28|457.69|455.99|458.01|456.31|457.69|455.99|27
1731381440000|2024-11-12 03:17:20|457.81|456.11|457.43|455.73|457.81|456.11|457.43|455.73|24
1731381450000|2024-11-12 03:17:30|457.42|455.72|457.36|455.66|457.48|455.78|457.32|455.62|25
1731381460000|2024-11-12 03:17:40|457.38|455.68|457.25|455.55|457.53|455.83|457.25|455.55|20
1731381470000|2024-11-12 03:17:50|457.38|455.68|457.76|456.06|457.8|456.1|457.38|455.68|14
1731381480000|2024-11-12 03:18:00|457.74|456.04|457.82|456.12|457.89|456.19|457.63|455.93|24
1731381490000|2024-11-12 03:18:10|457.74|456.04|457.88|455.98|457.88|456.07|457.74|455.92|9
1731381500000|2024-11-12 03:18:20|457.85|455.95|458.12|456.22|458.14|456.24|457.85|455.95|18
1731381510000|2024-11-12 03:18:30|458.13|456.23|458.71|456.81|458.71|456.81|458.13|456.23|9
1731381520000|2024-11-12 03:18:40|458.57|456.67|458.53|456.63|458.63|456.73|458.52|456.62|14
1731381530000|2024-11-12 03:18:50|458.19|456.29|457.61|455.71|458.19|456.29|457.61|455.71|12
1731381540000|2024-11-12 03:19:00|457.52|455.62|457.07|455.17|457.52|455.62|456.86|454.96|15
1731381550000|2024-11-12 03:19:10|457.11|455.21|457.03|455.13|457.18|455.28|456.9|455|28
1731381560000|2024-11-12 03:19:20|457.07|455.17|456.83|454.93|457.13|455.23|456.83|454.93|17
1731381580000|2024-11-12 03:19:40|456.88|454.98|457.2|455.3|457.2|455.3|456.86|454.96|23
1731381590000|2024-11-12 03:19:50|457.28|455.38|457.13|455.23|457.38|455.48|457.13|455.23|23
1731381600000|2024-11-12 03:20:00|456.96|455.06|456.69|454.79|456.96|455.06|456.4|454.5|29
1731381610000|2024-11-12 03:20:10|456.76|454.86|456.75|454.85|456.8|454.9|456.51|454.61|29
1731381620000|2024-11-12 03:20:20|456.74|454.84|456.68|454.78|456.74|454.84|456.52|454.62|23
1731381630000|2024-11-12 03:20:30|456.66|454.76|456.68|454.78|456.68|454.78|456.65|454.75|7
1731381640000|2024-11-12 03:20:40|456.64|454.74|457.17|455.27|457.23|455.33|456.64|454.74|11
1731381650000|2024-11-12 03:20:50|457.14|455.24|456.87|454.97|457.15|455.25|456.86|454.96|27
1731381660000|2024-11-12 03:21:00|456.89|454.99|457.02|455.12|457.12|455.22|456.87|454.97|27
1731381670000|2024-11-12 03:21:10|457.06|455.16|457.21|455.31|457.33|455.43|456.96|455.06|33
1731381680000|2024-11-12 03:21:20|457.18|455.28|457.21|455.31|457.21|455.31|456.93|455.03|20
1731381690000|2024-11-12 03:21:30|457.2|455.3|457.58|455.68|457.6|455.7|457.2|455.3|31
1731381700000|2024-11-12 03:21:40|457.59|455.69|457.62|455.72|457.62|455.72|457.59|455.69|7
1731381710000|2024-11-12 03:21:50|457.61|455.71|457.55|455.65|457.61|455.71|457.34|455.44|20
1731381720000|2024-11-12 03:22:00|457.57|455.67|457.42|455.52|457.62|455.72|457.35|455.45|29
1731381730000|2024-11-12 03:22:10|457.41|455.51|457.16|455.26|457.42|455.52|457.06|455.16|28
1731381740000|2024-11-12 03:22:20|457.14|455.24|457.04|455.14|457.31|455.41|456.98|455.08|31
1731381750000|2024-11-12 03:22:30|457.03|455.13|457.11|455.21|457.13|455.23|457|455.1|24
1731381760000|2024-11-12 03:22:40|457.12|455.22|456.86|454.96|457.12|455.22|456.62|454.72|32
1731381770000|2024-11-12 03:22:50|456.88|454.98|456.83|454.93|456.89|454.99|456.8|454.9|26
1731381780000|2024-11-12 03:23:00|456.81|454.91|457.08|455.18|457.08|455.18|456.59|454.69|34
1731381790000|2024-11-12 03:23:10|457.09|455.19|456.55|454.65|457.09|455.19|456.48|454.58|27
1731381800000|2024-11-12 03:23:20|456.54|454.64|456.62|454.72|456.81|454.91|456.48|454.58|27
1731381810000|2024-11-12 03:23:30|456.66|454.76|456.71|454.81|456.89|454.99|456.65|454.75|30
1731381820000|2024-11-12 03:23:40|456.7|454.8|457.02|455.12|457.07|455.17|456.69|454.79|27
1731381830000|2024-11-12 03:23:50|457.01|455.11|457.04|455.14|457.04|455.14|456.89|454.99|29
1731381840000|2024-11-12 03:24:00|457.05|455.15|456.99|455.09|457.14|455.24|456.93|455.03|28
1731381850000|2024-11-12 03:24:10|457.02|455.12|457.61|455.71|457.61|455.71|457|455.1|20
1731381860000|2024-11-12 03:24:20|457.6|455.7|457.62|455.72|457.62|455.72|457.58|455.68|4
1731381870000|2024-11-12 03:24:30|457.57|455.67|457.46|455.56|457.62|455.72|457.44|455.54|7
1731381880000|2024-11-12 03:24:40|457.45|455.55|457.15|455.25|457.45|455.55|457.11|455.21|29
1731381890000|2024-11-12 03:24:50|457.13|455.23|457.53|455.63|457.58|455.68|457.09|455.19|25
1731381900000|2024-11-12 03:25:00|457.54|455.64|457.45|455.55|457.54|455.64|457.3|455.4|32
1731381910000|2024-11-12 03:25:10|457.46|455.56|457.49|455.59|457.49|455.59|457.36|455.46|23
1731381920000|2024-11-12 03:25:20|457.55|455.65|457.37|455.47|457.62|455.72|457.37|455.47|9
1731381930000|2024-11-12 03:25:30|457.38|455.48|457.37|455.47|457.56|455.66|457.28|455.38|23
1731381940000|2024-11-12 03:25:40|457.4|455.5|457.43|455.53|457.62|455.72|457.4|455.5|21
1731381950000|2024-11-12 03:25:50|457.44|455.54|457.62|455.72|457.62|455.72|457.44|455.54|12
1731381960000|2024-11-12 03:26:00|457.69|455.79|457.9|456|457.9|456|457.69|455.79|8
1731381970000|2024-11-12 03:26:10|457.97|456.07|458.46|456.56|458.46|456.56|457.97|456.07|16
1731381980000|2024-11-12 03:26:20|458.53|456.63|459.33|457.43|459.42|457.52|458.45|456.55|18
1731381990000|2024-11-12 03:26:30|459.27|457.37|458.87|456.97|459.27|457.37|458.84|456.94|9
1731382000000|2024-11-12 03:26:40|458.86|456.96|458.98|457.08|459.07|457.17|458.78|456.88|30
1731382010000|2024-11-12 03:26:50|458.97|457.07|458.87|456.97|459.08|457.18|458.8|456.9|24
1731382020000|2024-11-12 03:27:00|458.86|456.96|458.81|456.91|458.92|457.02|458.63|456.73|22
1731382030000|2024-11-12 03:27:10|458.75|456.85|458.79|456.89|458.79|456.89|458.6|456.7|16
1731382050000|2024-11-12 03:27:30|458.74|456.84|458.67|456.77|458.75|456.85|458.63|456.73|7
1731382060000|2024-11-12 03:27:40|458.66|456.76|458.34|456.44|458.66|456.76|458.32|456.42|21
1731382070000|2024-11-12 03:27:50|458.29|456.39|458.38|456.48|458.48|456.58|458.29|456.39|20
1731382080000|2024-11-12 03:28:00|458.36|456.46|458.27|456.37|458.43|456.53|458.22|456.32|21
1731382090000|2024-11-12 03:28:10|458.28|456.38|458.43|456.53|458.5|456.6|458.27|456.37|28
1731382100000|2024-11-12 03:28:20|458.47|456.57|458.62|456.72|458.71|456.81|458.43|456.53|23
1731382110000|2024-11-12 03:28:30|458.61|456.71|458.78|456.88|458.79|456.89|458.61|456.71|17
1731382120000|2024-11-12 03:28:40|458.77|456.87|458.79|456.89|458.79|456.89|458.77|456.87|7
1731382140000|2024-11-12 03:29:00|459.01|457.11|458.93|457.03|459.18|457.28|458.85|456.95|20
1731382150000|2024-11-12 03:29:10|458.95|457.05|458.68|456.78|459|457.1|458.68|456.78|17
1731382160000|2024-11-12 03:29:20|458.67|456.77|458.91|457.01|458.91|457.01|458.58|456.68|22
1731382170000|2024-11-12 03:29:30|458.92|457.02|459.14|457.24|459.25|457.35|458.9|457|19
1731382180000|2024-11-12 03:29:40|459.11|457.21|458.91|457.01|459.11|457.21|458.91|457.01|15
1731382190000|2024-11-12 03:29:50|458.86|456.96|458.63|456.73|458.9|457|458.62|456.72|23
1731382200000|2024-11-12 03:30:00|458.6|456.7|458.64|456.74|458.8|456.9|458.59|456.69|21
1731382210000|2024-11-12 03:30:10|458.62|456.72|458.43|456.53|458.65|456.75|458.43|456.53|30
1731382220000|2024-11-12 03:30:20|458.45|456.55|458.73|456.83|458.75|456.85|458.42|456.52|32
1731382230000|2024-11-12 03:30:30|458.82|456.92|458.92|457.02|459|457.1|458.8|456.9|26
1731382240000|2024-11-12 03:30:40|458.93|457.03|458.61|456.71|458.93|457.03|458.57|456.67|25
1731382250000|2024-11-12 03:30:50|458.6|456.7|458.54|456.64|458.8|456.9|458.4|456.5|21
1731382260000|2024-11-12 03:31:00|458.47|456.57|458.2|456.3|458.47|456.57|458.2|456.3|19
1731382270000|2024-11-12 03:31:10|458.19|456.29|458.21|456.31|458.21|456.31|457.96|456.06|28
1731382280000|2024-11-12 03:31:20|458.33|456.43|458.37|456.47|458.49|456.59|458.2|456.3|26
1731382290000|2024-11-12 03:31:30|458.41|456.51|458.49|456.59|458.54|456.64|458.41|456.51|31
1731382300000|2024-11-12 03:31:40|458.48|456.58|458.55|456.65|458.55|456.65|458.44|456.54|15
1731382310000|2024-11-12 03:31:50|458.53|456.63|458.55|456.65|458.55|456.65|458.53|456.63|2
1731382320000|2024-11-12 03:32:00|458.52|456.62|458.48|456.58|458.52|456.62|458.43|456.53|26
1731382330000|2024-11-12 03:32:10|458.47|456.57|458.48|456.58|458.55|456.65|458.43|456.53|21
1731382340000|2024-11-12 03:32:20|458.5|456.6|458.51|456.61|458.51|456.61|458.44|456.54|28
1731382350000|2024-11-12 03:32:30|458.5|456.6|458.55|456.65|458.55|456.65|458.43|456.53|16
1731382360000|2024-11-12 03:32:40|458.51|456.61|458.54|456.64|458.55|456.65|458.51|456.61|7
1731382370000|2024-11-12 03:32:50|458.53|456.63|458.53|456.63|458.55|456.65|458.5|456.6|18
1731382380000|2024-11-12 03:33:00|458.52|456.62|458.55|456.65|458.55|456.65|458.45|456.55|12
1731382410000|2024-11-12 03:33:30|458.78|456.88|459.62|457.72|459.62|457.72|458.78|456.88|10
1731382420000|2024-11-12 03:33:40|459.81|457.91|460.06|458.16|460.06|458.16|459.8|457.9|23
1731382430000|2024-11-12 03:33:50|460.01|458.11|460|458.1|460.52|458.62|460|458.1|22
1731382440000|2024-11-12 03:34:00|459.97|458.07|459.59|457.69|459.97|458.07|459.5|457.6|31
1731382450000|2024-11-12 03:34:10|459.58|457.68|459.52|457.62|459.67|457.77|459.43|457.53|26
1731382460000|2024-11-12 03:34:20|459.54|457.64|459.51|457.61|459.74|457.84|459.51|457.61|24
1731382470000|2024-11-12 03:34:30|459.5|457.6|459.34|457.44|459.5|457.6|459.25|457.35|25
1731382480000|2024-11-12 03:34:40|459.35|457.45|459.14|457.24|459.67|457.77|459.14|457.24|31
1731382490000|2024-11-12 03:34:50|459.11|457.21|459.43|457.53|459.46|457.56|459.06|457.16|30
1731382500000|2024-11-12 03:35:00|459.42|457.52|459.46|457.56|459.52|457.62|459.34|457.44|28
1731382510000|2024-11-12 03:35:10|459.42|457.52|459.1|457.2|459.42|457.52|459.1|457.2|21
1731382520000|2024-11-12 03:35:20|459.12|457.22|458.45|456.55|459.12|457.22|458.45|456.55|30
1731382530000|2024-11-12 03:35:30|458.34|456.44|458.48|456.58|458.51|456.61|458.32|456.42|20
1731382540000|2024-11-12 03:35:40|458.49|456.59|458.64|456.74|458.64|456.74|458.49|456.59|19
1731382550000|2024-11-12 03:35:50|458.62|456.72|458.77|456.87|458.79|456.89|458.62|456.72|20
1731382560000|2024-11-12 03:36:00|458.76|456.86|458.6|456.7|458.76|456.86|458.45|456.55|20
1731382570000|2024-11-12 03:36:10|458.59|456.69|458.25|456.35|458.6|456.7|458.1|456.2|26
1731382580000|2024-11-12 03:36:20|458.23|456.33|458.2|456.3|458.23|456.33|457.99|456.09|26
1731382590000|2024-11-12 03:36:30|458.15|456.25|457.87|455.97|458.15|456.25|457.87|455.97|21
1731382600000|2024-11-12 03:36:40|457.85|455.95|458.01|456.11|458.02|456.12|457.82|455.92|22
1731382610000|2024-11-12 03:36:50|457.99|456.09|457.89|455.99|457.99|456.09|457.86|455.96|20
1731382620000|2024-11-12 03:37:00|457.88|455.98|457.69|455.79|457.88|455.98|457.51|455.61|26
1731382630000|2024-11-12 03:37:10|457.62|455.72|457.65|455.75|457.69|455.79|457.62|455.72|10
1731382640000|2024-11-12 03:37:20|457.66|455.76|457.68|455.78|457.68|455.78|457.6|455.7|13
1731382650000|2024-11-12 03:37:30|457.69|455.79|457.76|455.86|457.76|455.86|457.69|455.79|5
1731382660000|2024-11-12 03:37:40|457.73|455.83|458.02|456.12|458.02|456.12|457.73|455.83|7
1731382670000|2024-11-12 03:37:50|458.06|456.16|458|456.1|458.39|456.49|458|456.1|19
1731382680000|2024-11-12 03:38:00|457.98|456.08|457.78|455.88|457.98|456.08|457.69|455.79|26
1731382690000|2024-11-12 03:38:10|457.81|455.91|458.57|456.67|458.57|456.67|457.73|455.83|23
1731382700000|2024-11-12 03:38:20|458.54|456.64|458.41|456.51|458.54|456.64|458.33|456.43|22
1731382710000|2024-11-12 03:38:30|458.39|456.49|458.53|456.63|458.73|456.83|458.39|456.49|30
1731382720000|2024-11-12 03:38:40|458.6|456.7|458.25|456.35|458.68|456.78|458.19|456.29|29
1731382730000|2024-11-12 03:38:50|458.24|456.34|458.35|456.45|458.39|456.49|458.21|456.31|30
1731382740000|2024-11-12 03:39:00|458.33|456.43|458.38|456.48|458.49|456.59|458.31|456.41|32
1731382750000|2024-11-12 03:39:10|458.39|456.49|458.38|456.48|458.44|456.54|458.26|456.36|30
1731382760000|2024-11-12 03:39:20|458.37|456.47|458.71|456.81|458.71|456.81|458.27|456.37|32
1731382770000|2024-11-12 03:39:30|458.72|456.82|458.89|456.99|459.1|457.2|458.52|456.62|30
1731382780000|2024-11-12 03:39:40|458.82|456.92|458.94|457.04|458.94|457.04|458.63|456.73|24
1731382790000|2024-11-12 03:39:50|458.93|457.03|458.93|457.03|459.08|457.18|458.93|457.03|25
1731382800000|2024-11-12 03:40:00|458.88|456.98|458.86|456.96|459.17|457.27|458.83|456.93|33
1731382810000|2024-11-12 03:40:10|458.87|456.97|459.4|457.5|459.4|457.5|458.72|456.82|31
1731382820000|2024-11-12 03:40:20|459.39|457.49|459.39|457.49|459.39|457.49|459.13|457.23|21
1731382830000|2024-11-12 03:40:30|459.42|457.52|459.44|457.54|459.56|457.66|459.42|457.52|28
1731382840000|2024-11-12 03:40:40|459.43|457.53|459.37|457.47|459.45|457.55|459.19|457.29|28
1731382850000|2024-11-12 03:40:50|459.4|457.5|459.29|457.39|459.49|457.59|459.27|457.37|29
1731382860000|2024-11-12 03:41:00|459.28|457.38|459.42|457.52|459.45|457.55|459.14|457.24|26
1731382870000|2024-11-12 03:41:10|459.38|457.48|459.17|457.27|459.38|457.48|459.1|457.2|28
1731382880000|2024-11-12 03:41:20|459.1|457.2|459.06|457.16|459.16|457.26|459.05|457.15|20
1731382890000|2024-11-12 03:41:30|459.08|457.18|458.81|456.91|459.11|457.21|458.68|456.78|30
1731382900000|2024-11-12 03:41:40|458.82|456.92|458.71|456.81|458.86|456.96|458.67|456.77|31
1731382910000|2024-11-12 03:41:50|458.76|456.86|458.94|457.04|458.98|457.08|458.74|456.84|29
1731382920000|2024-11-12 03:42:00|458.93|457.03|458.45|456.55|458.94|457.04|458.45|456.55|28
1731382930000|2024-11-12 03:42:10|458.4|456.5|458.92|457.02|459.11|457.21|458.4|456.5|27
1731382940000|2024-11-12 03:42:20|458.88|456.98|458.68|456.78|458.88|456.98|458.36|456.46|35
1731382950000|2024-11-12 03:42:30|458.69|456.79|458.91|457.01|458.91|457.01|458.64|456.74|22
1731382960000|2024-11-12 03:42:40|458.94|457.04|458.92|457.02|458.98|457.08|458.78|456.88|19
1731382970000|2024-11-12 03:42:50|458.91|457.01|458.73|456.83|458.97|457.07|458.71|456.81|29
1731382980000|2024-11-12 03:43:00|458.74|456.84|458.67|456.77|458.8|456.9|458.64|456.74|26
1731382990000|2024-11-12 03:43:10|458.69|456.79|458.74|456.84|458.77|456.87|458.63|456.73|29
1731383000000|2024-11-12 03:43:20|458.78|456.88|458.8|456.9|458.95|457.05|458.76|456.86|31
1731383010000|2024-11-12 03:43:30|458.79|456.89|458.74|456.84|458.79|456.89|458.68|456.78|15
1731383020000|2024-11-12 03:43:40|458.79|456.89|458.89|456.99|458.91|457.01|458.79|456.89|25
1731383030000|2024-11-12 03:43:50|458.88|456.98|458.76|456.86|458.89|456.99|458.75|456.85|21
1731383040000|2024-11-12 03:44:00|458.75|456.85|458.24|456.34|458.76|456.86|458.24|456.34|33
1731383050000|2024-11-12 03:44:10|458.25|456.35|457.91|456.01|458.4|456.5|457.84|455.94|22
1731383060000|2024-11-12 03:44:20|457.88|455.98|458.05|456.15|458.19|456.29|457.87|455.97|24
1731383070000|2024-11-12 03:44:30|458.04|456.14|457.84|455.94|458.05|456.15|457.68|455.78|27
1731383080000|2024-11-12 03:44:40|457.79|455.89|457.57|455.67|457.8|455.9|457.5|455.6|17
1731383090000|2024-11-12 03:44:50|457.6|455.7|457.63|455.73|457.63|455.73|457.6|455.7|2
1731383100000|2024-11-12 03:45:00|457.6|455.7|457.61|455.71|457.61|455.71|457.51|455.61|11
1731383110000|2024-11-12 03:45:10|457.59|455.69|457.63|455.73|457.63|455.73|457.59|455.69|8
1731383120000|2024-11-12 03:45:20|457.57|455.67|457.63|455.73|457.63|455.73|457.52|455.62|13
1731383130000|2024-11-12 03:45:30|457.62|455.72|457.63|455.73|457.63|455.73|457.62|455.72|4
1731383140000|2024-11-12 03:45:40|457.62|455.72|457.59|455.69|457.63|455.73|457.58|455.68|8
1731383150000|2024-11-12 03:45:50|457.58|455.68|457.63|455.73|457.63|455.73|457.54|455.64|4
1731383160000|2024-11-12 03:46:00|457.6|455.7|457.28|455.38|457.6|455.7|457.28|455.38|15
1731383170000|2024-11-12 03:46:10|457.29|455.39|457.07|455.17|457.35|455.45|457.07|455.17|17
1731383180000|2024-11-12 03:46:20|457.08|455.18|457.18|455.28|457.18|455.28|457.02|455.12|26
1731383190000|2024-11-12 03:46:30|457.24|455.34|457.45|455.55|457.5|455.6|457.19|455.29|28
1731383200000|2024-11-12 03:46:40|457.48|455.58|457.51|455.61|457.62|455.72|457.45|455.55|19
1731383210000|2024-11-12 03:46:50|457.52|455.62|457.29|455.39|457.55|455.65|457.29|455.39|22
1731383220000|2024-11-12 03:47:00|457.28|455.38|457.36|455.46|457.5|455.6|457.21|455.31|31
1731383230000|2024-11-12 03:47:10|457.32|455.42|457.22|455.32|457.32|455.42|457.16|455.26|27
1731383240000|2024-11-12 03:47:20|457.21|455.31|457.12|455.22|457.3|455.4|457.12|455.22|26
1731383250000|2024-11-12 03:47:30|457.13|455.23|457.42|455.52|457.48|455.58|457.13|455.23|28
1731383260000|2024-11-12 03:47:40|457.46|455.56|457.05|455.15|457.49|455.59|457|455.1|27
1731383270000|2024-11-12 03:47:50|457.04|455.14|456.87|454.97|457.07|455.17|456.86|454.96|32
1731383280000|2024-11-12 03:48:00|456.9|455|457.27|455.37|457.29|455.39|456.89|454.99|30
1731383290000|2024-11-12 03:48:10|456.85|454.95|456.49|454.59|456.87|454.97|456.49|454.59|18
1731383300000|2024-11-12 03:48:20|456.47|454.57|455.89|453.99|456.47|454.57|455.89|453.99|26
1731383310000|2024-11-12 03:48:30|455.88|453.98|456.15|454.25|456.15|454.25|455.83|453.93|22
1731383320000|2024-11-12 03:48:40|456.14|454.24|456.09|454.19|456.35|454.45|456.09|454.19|26
1731383330000|2024-11-12 03:48:50|456.1|454.2|456.37|454.47|456.37|454.47|456.1|454.2|28
1731383340000|2024-11-12 03:49:00|456.38|454.48|456.14|454.24|456.41|454.51|456.14|454.24|28
1731383350000|2024-11-12 03:49:10|456.15|454.25|456.33|454.43|456.42|454.52|456.14|454.24|26
1731383360000|2024-11-12 03:49:20|456.36|454.46|456.35|454.45|456.38|454.48|456.24|454.34|30
1731383370000|2024-11-12 03:49:30|456.36|454.46|456.15|454.25|456.38|454.48|456.15|454.25|6
1731383380000|2024-11-12 03:49:40|456.17|454.27|456.16|454.26|456.22|454.32|456.08|454.18|24
1731383390000|2024-11-12 03:49:50|456.09|454.19|456.32|454.42|456.34|454.44|456.03|454.13|17
1731383400000|2024-11-12 03:50:00|456.31|454.41|456.38|454.48|456.38|454.48|456.31|454.41|5
1731383410000|2024-11-12 03:50:10|456.36|454.46|456.38|454.48|456.38|454.48|456.36|454.46|3
1731383420000|2024-11-12 03:50:20|456.58|454.68|456.83|454.93|456.87|454.97|456.41|454.51|9
1731383430000|2024-11-12 03:50:30|456.82|454.92|457.54|455.64|457.62|455.72|456.82|454.92|20
1731383440000|2024-11-12 03:50:40|457.58|455.68|457.43|455.53|457.58|455.68|457.43|455.53|22
1731383450000|2024-11-12 03:50:50|457.42|455.52|457.32|455.42|457.47|455.57|457.29|455.39|18
1731383460000|2024-11-12 03:51:00|457.31|455.41|457.04|455.14|457.42|455.52|457.04|455.14|23
1731383470000|2024-11-12 03:51:10|457.05|455.15|457.08|455.18|457.09|455.19|456.98|455.08|24
1731383480000|2024-11-12 03:51:20|457.09|455.19|457.29|455.39|457.31|455.41|457.09|455.19|23
1731383490000|2024-11-12 03:51:30|457.27|455.37|457.3|455.4|457.4|455.5|457.27|455.37|14
1731383500000|2024-11-12 03:51:40|457.29|455.39|457.51|455.61|457.52|455.62|457.29|455.39|29
1731383510000|2024-11-12 03:51:50|457.52|455.62|457.54|455.64|457.55|455.65|457.51|455.61|22
1731383520000|2024-11-12 03:52:00|457.53|455.63|457.02|455.12|457.53|455.63|456.92|455.02|24
1731383530000|2024-11-12 03:52:10|457.09|455.19|457.44|455.54|457.46|455.56|457.09|455.19|32
1731383540000|2024-11-12 03:52:20|457.42|455.52|457.32|455.42|457.48|455.58|457.31|455.41|25
1731383550000|2024-11-12 03:52:30|457.33|455.43|457.37|455.47|457.41|455.51|457.31|455.41|24
1731383560000|2024-11-12 03:52:40|457.38|455.48|457.16|455.26|457.4|455.5|457.11|455.21|18
1731383570000|2024-11-12 03:52:50|457.15|455.25|457.22|455.32|457.25|455.35|457.08|455.18|20
1731383580000|2024-11-12 03:53:00|457.2|455.3|457.24|455.34|457.27|455.37|457.08|455.18|27
1731383590000|2024-11-12 03:53:10|457.23|455.33|457.4|455.5|457.52|455.62|457.23|455.33|31
1731383600000|2024-11-12 03:53:20|457.27|455.37|457.22|455.32|457.27|455.37|457.11|455.21|23
1731383610000|2024-11-12 03:53:30|457.21|455.31|457.15|455.25|457.21|455.31|457.07|455.17|15
1731383620000|2024-11-12 03:53:40|457.12|455.22|457.15|455.25|457.17|455.27|457.04|455.14|21
1731383630000|2024-11-12 03:53:50|457.18|455.28|457.3|455.4|457.38|455.48|457.18|455.28|16
1731383640000|2024-11-12 03:54:00|457.35|455.45|457.29|455.39|457.38|455.48|457.25|455.35|23
1731383650000|2024-11-12 03:54:10|457.31|455.41|457.3|455.4|457.35|455.45|457.2|455.3|28
1731383660000|2024-11-12 03:54:20|457.29|455.39|457.46|455.56|457.46|455.56|457.29|455.39|21
1731383670000|2024-11-12 03:54:30|457.47|455.57|457.57|455.67|457.57|455.67|457.46|455.56|19
1731383700000|2024-11-12 03:55:00|457.56|455.66|457.5|455.6|457.57|455.67|457.5|455.6|15
1731383710000|2024-11-12 03:55:10|457.52|455.62|457.5|455.6|457.55|455.65|457.46|455.56|17
1731383720000|2024-11-12 03:55:20|457.56|455.66|457.97|456.07|457.98|456.08|457.56|455.66|10
1731383730000|2024-11-12 03:55:30|457.98|456.08|458.46|456.56|458.46|456.56|457.95|456.05|31
1731383740000|2024-11-12 03:55:40|458.55|456.65|458.66|456.76|458.74|456.84|458.55|456.65|28
1731383750000|2024-11-12 03:55:50|458.65|456.75|459.01|457.11|459.03|457.13|458.58|456.68|27
1731383760000|2024-11-12 03:56:00|459.02|457.12|459.02|457.12|459.06|457.16|458.88|456.98|22
1731383770000|2024-11-12 03:56:10|459.06|457.16|459.28|457.38|459.39|457.49|458.94|457.04|29
1731383780000|2024-11-12 03:56:20|459.29|457.39|459.13|457.23|459.32|457.42|459.13|457.23|30
1731383790000|2024-11-12 03:56:30|459.11|457.21|459.24|457.34|459.27|457.37|459.07|457.17|27
1731383800000|2024-11-12 03:56:40|459.25|457.35|459.24|457.34|459.42|457.52|459.08|457.18|25
1731383810000|2024-11-12 03:56:50|459.18|457.28|459.28|457.38|459.28|457.38|459.06|457.16|25
1731383820000|2024-11-12 03:57:00|459.26|457.36|459.35|457.45|459.36|457.46|459.14|457.24|26
1731383830000|2024-11-12 03:57:10|459.44|457.54|459.46|457.56|459.51|457.61|459.39|457.49|20
1731383840000|2024-11-12 03:57:20|459.45|457.55|459.16|457.26|459.45|457.55|459.15|457.25|22
1731383850000|2024-11-12 03:57:30|459.13|457.23|459.4|457.5|459.4|457.5|459.04|457.14|24
1731383860000|2024-11-12 03:57:40|459.34|457.44|458.95|457.05|459.4|457.5|458.95|457.05|24
1731383870000|2024-11-12 03:57:50|458.93|457.03|458.93|457.03|458.93|457.03|458.93|457.03|1
1731383880000|2024-11-12 03:58:00|458.95|457.05|458.99|457.09|459|457.1|458.93|457.03|10
1731383890000|2024-11-12 03:58:10|458.98|457.08|458.96|457.06|458.98|457.08|458.94|457.04|8
1731383900000|2024-11-12 03:58:20|458.95|457.05|459.08|457.18|459.08|457.18|458.94|457.04|15
1731383910000|2024-11-12 03:58:30|459.09|457.19|459.03|457.13|459.09|457.19|459.03|457.13|8
1731383920000|2024-11-12 03:58:40|459.06|457.16|459.07|457.17|459.09|457.19|459.06|457.16|8
1731383930000|2024-11-12 03:58:50|459.03|457.13|459.05|457.15|459.07|457.17|459.03|457.13|8
1731383940000|2024-11-12 03:59:00|459.04|457.14|459.01|457.11|459.06|457.16|458.97|457.07|15
1731383950000|2024-11-12 03:59:10|458.99|457.09|459.19|457.29|459.19|457.29|458.99|457.09|10
1731383960000|2024-11-12 03:59:20|459.17|457.27|459.51|457.61|459.51|457.61|459.16|457.26|8
1731383980000|2024-11-12 03:59:40|459.5|457.6|459.49|457.59|459.5|457.6|459.47|457.57|16
1731383990000|2024-11-12 03:59:50|459.51|457.61|459.41|457.51|459.51|457.61|459.39|457.49|16
1731384000000|2024-11-12 04:00:00|459.4|457.5|459.12|457.22|459.4|457.5|459.12|457.22|15
1731384010000|2024-11-12 04:00:10|459.08|457.18|458.78|456.88|459.08|457.18|458.59|456.69|21
1731384020000|2024-11-12 04:00:20|458.79|456.89|458.79|456.89|458.8|456.9|458.62|456.72|14
1731384030000|2024-11-12 04:00:30|458.8|456.9|458.85|456.95|458.85|456.95|458.78|456.88|8
1731384040000|2024-11-12 04:00:40|459.04|457.14|459.08|457.18|459.19|457.29|459.04|457.14|24
1731384060000|2024-11-12 04:01:00|459.13|457.23|459.14|457.24|459.14|457.24|459.08|457.18|8
1731384070000|2024-11-12 04:01:10|459.13|457.23|459.11|457.21|459.2|457.3|459.11|457.21|23
1731384080000|2024-11-12 04:01:20|459.08|457.18|459.16|457.26|459.17|457.27|459.08|457.18|9
1731384090000|2024-11-12 04:01:30|459.15|457.25|459.12|457.22|459.16|457.26|459.12|457.22|13
1731384100000|2024-11-12 04:01:40|459.13|457.23|459.19|457.29|459.19|457.29|459.08|457.18|23
1731384110000|2024-11-12 04:01:50|459.23|457.33|459.23|457.33|459.23|457.33|459.23|457.33|1
1731384120000|2024-11-12 04:02:00|459.45|457.55|459.74|457.84|459.76|457.86|459.45|457.55|8
1731384130000|2024-11-12 04:02:10|459.76|457.86|459.84|457.94|459.84|457.94|459.72|457.82|20
1731384160000|2024-11-12 04:02:40|460.04|458.14|460.24|458.34|460.24|458.34|460.04|458.14|5
1731384170000|2024-11-12 04:02:50|460.25|458.35|460.32|458.42|460.32|458.42|460.21|458.31|18
1731384180000|2024-11-12 04:03:00|460.34|458.44|460.35|458.45|460.35|458.45|460.31|458.41|11
1731384200000|2024-11-12 04:03:20|460.5|458.6|460.81|458.91|460.9|459|460.5|458.6|13
1731384210000|2024-11-12 04:03:30|460.82|458.92|460.66|458.76|460.82|458.92|460.57|458.67|13
1731384220000|2024-11-12 04:03:40|460.59|458.69|460.85|458.95|460.93|459.03|460.57|458.67|23
1731384230000|2024-11-12 04:03:50|460.83|458.93|460.55|458.65|460.83|458.93|460.48|458.58|29
1731384240000|2024-11-12 04:04:00|460.56|458.66|460.52|458.62|460.61|458.71|460.49|458.59|15
1731384250000|2024-11-12 04:04:10|460.5|458.6|460.55|458.65|460.6|458.7|460.22|458.32|22
1731384260000|2024-11-12 04:04:20|460.56|458.66|460.95|459.05|460.99|459.09|460.56|458.66|20
1731384270000|2024-11-12 04:04:30|460.92|459.02|460.69|458.79|460.92|459.02|460.66|458.76|14
1731384280000|2024-11-12 04:04:40|460.72|458.82|460.73|458.83|460.8|458.9|460.69|458.79|18
1731384290000|2024-11-12 04:04:50|460.71|458.81|460.52|458.62|460.71|458.81|460.52|458.62|7
1731384300000|2024-11-12 04:05:00|460.53|458.63|460.36|458.46|460.53|458.63|460.28|458.38|17
1731384310000|2024-11-12 04:05:10|460.35|458.45|460.25|458.35|460.36|458.46|460.23|458.33|13
1731384320000|2024-11-12 04:05:20|460.27|458.37|460.37|458.47|460.43|458.53|460.22|458.32|17
1731384330000|2024-11-12 04:05:30|460.33|458.43|460.49|458.59|460.49|458.59|460.31|458.41|12
1731384340000|2024-11-12 04:05:40|460.46|458.56|460.31|458.41|460.46|458.56|460.31|458.41|17
1731384350000|2024-11-12 04:05:50|460.33|458.43|460.44|458.54|460.44|458.54|460.13|458.23|15
1731384360000|2024-11-12 04:06:00|460.37|458.47|460.35|458.45|460.43|458.53|460.19|458.29|14
1731384370000|2024-11-12 04:06:10|460.32|458.42|460.04|458.14|460.35|458.45|460.04|458.14|28
1731384380000|2024-11-12 04:06:20|460.02|458.12|460.08|458.18|460.09|458.19|459.95|458.05|20
1731384390000|2024-11-12 04:06:30|460.21|458.31|460.43|458.53|460.43|458.53|460.17|458.27|21
1731384400000|2024-11-12 04:06:40|460.46|458.56|460.42|458.52|460.46|458.56|460.41|458.51|13
1731384410000|2024-11-12 04:06:50|460.43|458.53|460.55|458.65|460.55|458.65|460.43|458.53|11
1731384420000|2024-11-12 04:07:00|460.54|458.64|460.7|458.8|460.71|458.81|460.54|458.64|11
1731384430000|2024-11-12 04:07:10|460.73|458.83|460.5|458.6|460.73|458.83|460.48|458.58|22
1731384440000|2024-11-12 04:07:20|460.51|458.61|460.47|458.57|460.51|458.61|460.46|458.56|14
1731384450000|2024-11-12 04:07:30|460.48|458.58|460.43|458.53|460.48|458.58|460.4|458.5|8
1731384460000|2024-11-12 04:07:40|460.44|458.54|460.5|458.6|460.52|458.62|460.44|458.54|16
1731384470000|2024-11-12 04:07:50|460.51|458.61|460.52|458.62|460.52|458.62|460.48|458.58|10
1731384480000|2024-11-12 04:08:00|460.49|458.59|460.39|458.49|460.49|458.59|460.39|458.49|7
1731384490000|2024-11-12 04:08:10|460.41|458.51|459.94|458.04|460.41|458.51|459.93|458.03|16
1731384500000|2024-11-12 04:08:20|459.93|458.03|459.94|458.04|459.95|458.05|459.91|458.01|10
1731384510000|2024-11-12 04:08:30|459.95|458.05|459.83|457.93|459.96|458.06|459.83|457.93|10
1731384520000|2024-11-12 04:08:40|459.8|457.9|459.75|457.85|459.8|457.9|459.54|457.64|26
1731384530000|2024-11-12 04:08:50|459.7|457.8|459.67|457.77|459.74|457.84|459.65|457.75|18
1731384540000|2024-11-12 04:09:00|459.65|457.75|459.46|457.56|459.66|457.76|459.41|457.51|24
1731384550000|2024-11-12 04:09:10|459.47|457.57|459.04|457.14|459.47|457.57|458.94|457.04|19
1731384560000|2024-11-12 04:09:20|459.06|457.16|458.79|456.89|459.18|457.28|458.79|456.89|26
1731384570000|2024-11-12 04:09:30|458.8|456.9|459|457.1|459.01|457.11|458.79|456.89|31
1731384580000|2024-11-12 04:09:40|459.02|457.12|459.13|457.23|459.28|457.38|459.01|457.11|25
1731384590000|2024-11-12 04:09:50|459.14|457.24|459.19|457.29|459.27|457.37|458.99|457.09|24
1731384600000|2024-11-12 04:10:00|459.18|457.28|458.88|456.98|459.18|457.28|458.88|456.98|25
1731384610000|2024-11-12 04:10:10|458.84|456.94|458.42|456.52|458.85|456.95|458.32|456.42|23
1731384620000|2024-11-12 04:10:20|458.49|456.59|458.38|456.48|458.54|456.64|458.29|456.39|23
1731384630000|2024-11-12 04:10:30|458.31|456.41|458.06|456.16|458.31|456.41|458.05|456.15|25
1731384640000|2024-11-12 04:10:40|457.96|456.06|457.72|455.82|457.96|456.06|457.69|455.79|17
1731384650000|2024-11-12 04:10:50|457.76|455.86|457.69|455.79|457.77|455.87|457.61|455.71|12
1731384660000|2024-11-12 04:11:00|457.64|455.74|457.49|455.59|457.69|455.79|457.48|455.58|23
1731384670000|2024-11-12 04:11:10|457.46|455.56|457.43|455.53|457.48|455.58|457.43|455.53|9
1731384680000|2024-11-12 04:11:20|457.44|455.54|457.46|455.56|457.5|455.6|457.44|455.54|16
1731384690000|2024-11-12 04:11:30|457.45|455.55|456.83|454.93|457.45|455.55|456.83|454.93|8
1731384700000|2024-11-12 04:11:40|456.8|454.9|456.67|454.77|456.98|455.08|456.67|454.77|23
1731384710000|2024-11-12 04:11:50|456.7|454.8|457.09|455.19|457.1|455.2|456.7|454.8|15
1731384720000|2024-11-12 04:12:00|457.06|455.16|456.98|455.08|457.06|455.16|456.8|454.9|25
1731384730000|2024-11-12 04:12:10|457.05|455.15|457.39|455.49|457.39|455.49|457.05|455.15|27
1731384740000|2024-11-12 04:12:20|457.41|455.51|457.37|455.47|457.57|455.67|457.32|455.42|22
1731384750000|2024-11-12 04:12:30|457.36|455.46|457.33|455.43|457.45|455.55|457.26|455.36|21
1731384760000|2024-11-12 04:12:40|457.37|455.47|457.11|455.21|457.37|455.47|457.11|455.21|22
1731384770000|2024-11-12 04:12:50|457.12|455.22|457.32|455.42|457.33|455.43|457.07|455.17|21
1731384780000|2024-11-12 04:13:00|457.27|455.37|457.39|455.49|457.39|455.49|457.26|455.36|21
1731384790000|2024-11-12 04:13:10|457.54|455.64|457.7|455.8|457.71|455.81|457.52|455.62|27
1731384800000|2024-11-12 04:13:20|457.71|455.81|457.66|455.76|457.72|455.82|457.62|455.72|22
1731384810000|2024-11-12 04:13:30|457.6|455.7|457.76|455.86|457.76|455.86|457.5|455.6|19
1731384820000|2024-11-12 04:13:40|457.68|455.78|457.7|455.8|457.75|455.85|457.67|455.77|24
1731384830000|2024-11-12 04:13:50|457.69|455.79|457.69|455.79|457.69|455.79|457.63|455.73|16
1731384840000|2024-11-12 04:14:00|457.68|455.78|457.67|455.77|457.73|455.83|457.64|455.74|28
1731384850000|2024-11-12 04:14:10|457.68|455.78|458.1|456.2|458.1|456.2|457.68|455.78|19
1731384860000|2024-11-12 04:14:20|458.13|456.23|458.46|456.56|458.46|456.56|458.13|456.23|21
1731384880000|2024-11-12 04:14:40|458.62|456.72|458.9|457|459.24|457.34|458.62|456.72|24
1731384890000|2024-11-12 04:14:50|458.88|456.98|458.87|456.97|458.88|456.98|458.84|456.94|6
1731384900000|2024-11-12 04:15:00|458.86|456.96|458.84|456.94|458.88|456.98|458.84|456.94|13
1731384910000|2024-11-12 04:15:10|458.86|456.96|458.9|457|458.9|457|458.86|456.96|2
1731384920000|2024-11-12 04:15:20|458.91|457.01|458.84|456.94|458.91|457.01|458.84|456.94|10
1731384930000|2024-11-12 04:15:30|458.61|456.71|458.49|456.59|458.61|456.71|458.38|456.48|24
1731384940000|2024-11-12 04:15:40|458.51|456.61|458.51|456.61|458.67|456.77|458.5|456.6|24
1731384950000|2024-11-12 04:15:50|458.49|456.59|458.47|456.57|458.62|456.72|458.46|456.56|25
1731384960000|2024-11-12 04:16:00|458.46|456.56|458.56|456.66|458.56|456.66|458.46|456.56|14
1731384970000|2024-11-12 04:16:10|458.57|456.67|458.51|456.61|458.62|456.72|458.51|456.61|16
1731384980000|2024-11-12 04:16:20|458.5|456.6|458.52|456.62|458.53|456.63|458.46|456.56|13
1731384990000|2024-11-12 04:16:30|458.51|456.61|458.3|456.4|458.51|456.61|458.21|456.31|16
1731385000000|2024-11-12 04:16:40|458.4|456.5|458.26|456.36|458.52|456.62|458.26|456.36|27
1731385010000|2024-11-12 04:16:50|458.24|456.34|458.36|456.46|458.36|456.46|458.24|456.34|19
1731385020000|2024-11-12 04:17:00|458.37|456.47|458.66|456.76|458.69|456.79|458.36|456.46|20
1731385030000|2024-11-12 04:17:10|458.63|456.73|458.88|456.98|458.93|457.03|458.57|456.67|28
1731385040000|2024-11-12 04:17:20|458.9|457|458.78|456.88|458.93|457.03|458.78|456.88|23
1731385050000|2024-11-12 04:17:30|458.81|456.91|458.78|456.88|458.81|456.91|458.78|456.88|9
1731385070000|2024-11-12 04:17:50|458.66|456.76|458.54|456.64|458.66|456.76|458.54|456.64|3
1731385080000|2024-11-12 04:18:00|458.5|456.6|458.13|456.23|458.5|456.6|458.13|456.23|3
1731385090000|2024-11-12 04:18:10|458.17|456.27|458.52|456.62|458.52|456.62|458.17|456.27|5
1731385100000|2024-11-12 04:18:20|458.53|456.63|458.62|456.72|458.72|456.82|458.53|456.63|18
1731385110000|2024-11-12 04:18:30|458.6|456.7|458.57|456.67|458.66|456.76|458.5|456.6|10
1731385120000|2024-11-12 04:18:40|458.53|456.63|458.57|456.67|458.57|456.67|458.53|456.63|2
1731385130000|2024-11-12 04:18:50|458.49|456.59|458.14|456.24|458.49|456.59|458.14|456.24|6
1731385140000|2024-11-12 04:19:00|458.18|456.28|458.31|456.41|458.32|456.42|458.17|456.27|16
1731385150000|2024-11-12 04:19:10|458.34|456.44|458.47|456.57|458.73|456.83|458.34|456.44|24
1731385160000|2024-11-12 04:19:20|458.48|456.58|458.43|456.53|458.52|456.62|458.42|456.52|18
1731385170000|2024-11-12 04:19:30|458.42|456.52|458.56|456.66|458.61|456.71|458.42|456.52|25
1731385180000|2024-11-12 04:19:40|458.54|456.64|458.43|456.53|458.54|456.64|458.43|456.53|16
1731385190000|2024-11-12 04:19:50|458.46|456.56|458.53|456.63|458.54|456.64|458.44|456.54|14
1731385200000|2024-11-12 04:20:00|458.52|456.62|458.64|456.74|458.65|456.75|458.5|456.6|17
1731385210000|2024-11-12 04:20:10|458.65|456.75|458.46|456.56|458.65|456.75|458.46|456.56|27
1731385220000|2024-11-12 04:20:20|458.47|456.57|458.56|456.66|458.59|456.69|458.43|456.53|9
1731385230000|2024-11-12 04:20:30|458.55|456.65|458.43|456.53|458.55|456.65|458.43|456.53|21
1731385240000|2024-11-12 04:20:40|458.44|456.54|458.66|456.76|458.67|456.77|458.43|456.53|13
1731385250000|2024-11-12 04:20:50|458.65|456.75|458.45|456.55|458.65|456.75|458.44|456.54|17
1731385260000|2024-11-12 04:21:00|458.44|456.54|458.4|456.5|458.45|456.55|458.4|456.5|13
1731385270000|2024-11-12 04:21:10|458.42|456.52|458.63|456.73|458.63|456.73|458.42|456.52|12
1731385280000|2024-11-12 04:21:20|458.62|456.72|459.11|457.21|459.28|457.38|458.61|456.71|25
1731385290000|2024-11-12 04:21:30|459.09|457.19|458.68|456.78|459.09|457.19|458.68|456.78|13
1731385300000|2024-11-12 04:21:40|458.69|456.79|459.31|457.41|459.32|457.42|458.69|456.79|10
1731385310000|2024-11-12 04:21:50|459.26|457.36|459.19|457.29|459.26|457.36|459.16|457.26|14
1731385320000|2024-11-12 04:22:00|459.2|457.3|459.23|457.33|459.27|457.37|458.96|457.06|22
1731385330000|2024-11-12 04:22:10|459.26|457.36|459.02|457.12|459.3|457.4|458.96|457.06|26
1731385340000|2024-11-12 04:22:20|459|457.1|458.67|456.77|459|457.1|458.67|456.77|16
1731385350000|2024-11-12 04:22:30|458.68|456.78|458.66|456.76|458.68|456.78|458.66|456.76|6
1731385360000|2024-11-12 04:22:40|458.68|456.78|458.72|456.82|458.76|456.86|458.68|456.78|22
1731385370000|2024-11-12 04:22:50|458.73|456.83|458.93|457.03|458.93|457.03|458.73|456.83|8
1731385380000|2024-11-12 04:23:00|459.15|457.25|459.62|457.72|459.63|457.73|459.15|457.25|20
1731385390000|2024-11-12 04:23:10|459.61|457.71|458.59|456.69|459.62|457.72|458.58|456.68|22
1731385400000|2024-11-12 04:23:20|458.58|456.68|458.61|456.71|458.61|456.71|458.57|456.67|17
1731385410000|2024-11-12 04:23:30|458.6|456.7|458.93|457.03|458.93|457.03|458.6|456.7|6
1731385420000|2024-11-12 04:23:40|459.03|457.13|459|457.1|459.08|457.18|458.91|457.01|18
1731385430000|2024-11-12 04:23:50|459.01|457.11|459.02|457.12|459.05|457.15|458.87|456.97|27
1731385440000|2024-11-12 04:24:00|458.99|457.09|458.78|456.88|458.99|457.09|458.74|456.84|13
1731385490000|2024-11-12 04:24:50|458.92|457.02|459.64|457.74|459.64|457.74|458.92|457.02|13
1731385500000|2024-11-12 04:25:00|459.66|457.76|459.57|457.67|459.68|457.78|459.46|457.56|20
1731385510000|2024-11-12 04:25:10|459.52|457.62|459.77|457.87|459.77|457.87|459.48|457.58|29
1731385520000|2024-11-12 04:25:20|459.76|457.86|459.84|457.94|459.92|458.02|459.76|457.86|14
1731385530000|2024-11-12 04:25:30|459.75|457.85|458.95|457.05|459.75|457.85|458.95|457.05|13
1731385540000|2024-11-12 04:25:40|458.92|457.02|458.81|456.91|458.92|457.02|458.81|456.91|14
1731385550000|2024-11-12 04:25:50|458.74|456.84|458.41|456.51|458.74|456.84|458.41|456.51|8
1731385560000|2024-11-12 04:26:00|458.4|456.5|457.81|455.91|458.4|456.5|457.81|455.91|13
1731385570000|2024-11-12 04:26:10|457.57|455.67|457.2|455.3|457.57|455.67|457.04|455.14|21
1731385580000|2024-11-12 04:26:20|457.36|455.46|457.48|455.58|457.48|455.58|457.36|455.46|10
1731385590000|2024-11-12 04:26:30|457.47|455.57|457.48|455.58|457.48|455.58|457.45|455.55|8
1731385600000|2024-11-12 04:26:40|457.68|455.78|457.76|455.86|457.76|455.86|457.68|455.78|15
1731385610000|2024-11-12 04:26:50|457.77|455.87|457.78|455.88|457.78|455.88|457.74|455.84|6
1731385620000|2024-11-12 04:27:00|457.76|455.86|458.34|456.44|458.34|456.44|457.7|455.8|14
1731385630000|2024-11-12 04:27:10|458.35|456.45|458.64|456.74|458.95|457.05|458.35|456.45|22
1731385640000|2024-11-12 04:27:20|458.65|456.75|458.44|456.54|458.76|456.86|458.43|456.53|29
1731385650000|2024-11-12 04:27:30|458.43|456.53|457.8|455.9|458.43|456.53|457.8|455.9|32
1731385660000|2024-11-12 04:27:40|457.81|455.91|457.94|456.04|457.95|456.05|457.69|455.79|26
1731385670000|2024-11-12 04:27:50|457.93|456.03|458.1|456.2|458.28|456.38|457.93|456.03|27
1731385680000|2024-11-12 04:28:00|458.11|456.21|458.32|456.42|458.32|456.42|458.07|456.17|15
1731385690000|2024-11-12 04:28:10|458.31|456.41|457.93|456.03|458.42|456.52|457.91|456.01|23
1731385700000|2024-11-12 04:28:20|457.96|456.06|458.09|456.19|458.11|456.21|457.86|455.96|26
1731385710000|2024-11-12 04:28:30|458.08|456.18|458.18|456.28|458.22|456.32|458.08|456.18|16
1731385720000|2024-11-12 04:28:40|458.21|456.31|458.5|456.6|458.51|456.61|458.21|456.31|25
1731385730000|2024-11-12 04:28:50|458.48|456.58|458.91|457.01|458.91|457.01|458.48|456.58|16
1731385740000|2024-11-12 04:29:00|458.92|457.02|459.09|457.19|459.09|457.19|458.8|456.9|19
1731385750000|2024-11-12 04:29:10|459.1|457.2|459.21|457.31|459.29|457.39|459.06|457.16|20
1731385760000|2024-11-12 04:29:20|459.27|457.37|459.39|457.49|459.51|457.61|459.19|457.29|26
1731385770000|2024-11-12 04:29:30|459.4|457.5|459.92|458.02|459.92|458.02|459.4|457.5|27
1731385780000|2024-11-12 04:29:40|459.83|457.93|459.37|457.47|459.84|457.94|459.37|457.47|31
1731385790000|2024-11-12 04:29:50|459.39|457.49|459.59|457.69|459.64|457.74|459.29|457.39|26
1731385800000|2024-11-12 04:30:00|459.6|457.7|458.91|457.01|459.65|457.75|458.91|457.01|35
1731385810000|2024-11-12 04:30:10|458.9|457|458.67|456.77|459.05|457.15|458.63|456.73|33
1731385820000|2024-11-12 04:30:20|458.69|456.79|458.54|456.64|458.69|456.79|458.44|456.54|28
1731385830000|2024-11-12 04:30:30|458.55|456.65|458.32|456.42|458.57|456.67|458.3|456.4|28
1731385840000|2024-11-12 04:30:40|458.33|456.43|458.57|456.67|458.57|456.67|458.33|456.43|21
1731385850000|2024-11-12 04:30:50|458.7|456.8|459.02|457.12|459.21|457.31|458.7|456.8|33
1731385860000|2024-11-12 04:31:00|459.03|457.13|458.83|456.93|459.03|457.13|458.83|456.93|14
1731385870000|2024-11-12 04:31:10|458.85|456.95|458.83|456.93|458.92|457.02|458.83|456.93|8
1731385880000|2024-11-12 04:31:20|458.84|456.94|458.94|457.04|458.94|457.04|458.83|456.93|23
1731385890000|2024-11-12 04:31:30|458.93|457.03|459.12|457.22|459.2|457.3|458.93|457.03|26
1731385900000|2024-11-12 04:31:40|459.17|457.27|459.16|457.26|459.18|457.28|458.9|457|26
1731385910000|2024-11-12 04:31:50|459.17|457.27|459.17|457.27|459.18|457.28|459.06|457.16|21
1731385920000|2024-11-12 04:32:00|459.16|457.26|459.18|457.28|459.18|457.28|459.09|457.19|7
1731385930000|2024-11-12 04:32:10|459.16|457.26|458.71|456.81|459.16|457.26|458.71|456.81|17
1731385940000|2024-11-12 04:32:20|458.7|456.8|458.78|456.88|458.8|456.9|458.58|456.68|27
1731385950000|2024-11-12 04:32:30|458.77|456.87|458.78|456.88|458.78|456.88|458.66|456.76|31
1731385960000|2024-11-12 04:32:40|458.77|456.87|459|457.1|459.06|457.16|458.77|456.87|27
1731385970000|2024-11-12 04:32:50|459.02|457.12|459.17|457.27|459.18|457.28|459.02|457.12|20
1731385980000|2024-11-12 04:33:00|459.18|457.28|458.99|457.09|459.18|457.28|458.99|457.09|9
1731385990000|2024-11-12 04:33:10|459.02|457.12|459.18|457.28|459.18|457.28|459|457.1|12
1731386010000|2024-11-12 04:33:30|459.24|457.34|459.83|457.93|459.83|457.93|459.24|457.34|11
1731386020000|2024-11-12 04:33:40|459.82|457.92|459.64|457.74|459.87|457.97|459.6|457.7|33
1731386030000|2024-11-12 04:33:50|459.65|457.75|459.76|457.86|459.76|457.86|459.61|457.71|21
1731386040000|2024-11-12 04:34:00|459.77|457.87|459.77|457.87|459.77|457.87|459.76|457.86|3
1731386050000|2024-11-12 04:34:10|459.94|458.04|460.25|458.35|460.32|458.42|459.94|458.04|25
1731386060000|2024-11-12 04:34:20|460.24|458.34|460.13|458.23|460.24|458.34|460.08|458.18|30
1731386070000|2024-11-12 04:34:30|460.15|458.25|459.81|457.91|460.15|458.25|459.76|457.86|25
1731386080000|2024-11-12 04:34:40|459.79|457.89|459.66|457.76|459.79|457.89|459.42|457.52|29
1731386090000|2024-11-12 04:34:50|459.7|457.8|460|458.1|460.04|458.14|459.7|457.8|24
1731386100000|2024-11-12 04:35:00|460.01|458.11|459.49|457.59|460.01|458.11|459.39|457.49|31
1731386110000|2024-11-12 04:35:10|459.5|457.6|459.01|457.11|459.6|457.7|458.87|456.97|32
1731386120000|2024-11-12 04:35:20|459|457.1|459.11|457.21|459.19|457.29|458.91|457.01|32
1731386130000|2024-11-12 04:35:30|459.07|457.17|458.58|456.68|459.07|457.17|458.58|456.68|27
1731386140000|2024-11-12 04:35:40|458.6|456.7|458.06|456.16|458.6|456.7|458.06|456.16|29
1731386150000|2024-11-12 04:35:50|458.01|456.11|458.38|456.48|458.51|456.61|457.99|456.09|34
1731386160000|2024-11-12 04:36:00|458.32|456.42|458.7|456.8|458.71|456.81|458.15|456.25|28
1731386170000|2024-11-12 04:36:10|458.62|456.72|458.44|456.54|458.62|456.72|458.38|456.48|26
1731386180000|2024-11-12 04:36:20|458.45|456.55|458.24|456.34|458.55|456.65|458.24|456.34|28
1731386190000|2024-11-12 04:36:30|458.17|456.27|458|456.1|458.17|456.27|457.79|455.89|28
1731386200000|2024-11-12 04:36:40|458.02|456.12|458.61|456.71|458.61|456.71|458.02|456.12|27
1731386210000|2024-11-12 04:36:50|458.68|456.78|458.83|456.93|458.84|456.94|458.35|456.45|24
1731386220000|2024-11-12 04:37:00|458.82|456.92|458.69|456.79|458.82|456.92|458.66|456.76|24
1731386230000|2024-11-12 04:37:10|458.7|456.8|458.56|456.66|458.7|456.8|458.45|456.55|27
1731386240000|2024-11-12 04:37:20|458.58|456.68|458.79|456.89|458.9|457|458.58|456.68|27
1731386250000|2024-11-12 04:37:30|458.8|456.9|458.95|457.05|458.96|457.06|458.72|456.82|28
1731386260000|2024-11-12 04:37:40|458.99|457.09|459.16|457.26|459.22|457.32|458.99|457.09|24
1731386270000|2024-11-12 04:37:50|459.14|457.24|459.27|457.37|459.31|457.41|459.14|457.24|14
1731386280000|2024-11-12 04:38:00|459.28|457.38|459.17|457.27|459.32|457.42|459.14|457.24|20
1731386290000|2024-11-12 04:38:10|459.1|457.2|459.28|457.38|459.32|457.42|459.1|457.2|19
1731386300000|2024-11-12 04:38:20|459.32|457.42|459.63|457.73|459.66|457.76|459.28|457.38|12
1731386310000|2024-11-12 04:38:30|459.56|457.66|459.93|458.03|459.93|458.03|459.51|457.61|9
1731386320000|2024-11-12 04:38:40|459.99|458.09|460.17|458.27|460.17|458.27|459.99|458.09|3
1731386340000|2024-11-12 04:39:00|460.15|458.25|459.94|458.04|460.16|458.26|459.94|458.04|9
1731386350000|2024-11-12 04:39:10|459.97|458.07|460.12|458.22|460.12|458.22|459.67|457.77|16
1731386360000|2024-11-12 04:39:20|460.16|458.26|460.17|458.27|460.17|458.27|460.07|458.17|14
1731386370000|2024-11-12 04:39:30|460.32|458.42|460.93|459.03|460.93|459.03|460.32|458.42|11
1731386380000|2024-11-12 04:39:40|460.86|458.96|460.8|458.9|460.86|458.96|460.8|458.9|3
1731386400000|2024-11-12 04:40:00|460.82|458.92|460.85|458.95|460.87|458.97|460.82|458.92|12
1731386410000|2024-11-12 04:40:10|460.8|458.9|460.84|458.94|460.85|458.95|460.8|458.9|16
1731386420000|2024-11-12 04:40:20|460.86|458.96|460.8|458.9|460.9|459|460.8|458.9|21
1731386430000|2024-11-12 04:40:30|460.81|458.91|460.83|458.93|460.83|458.93|460.81|458.91|3
1731386440000|2024-11-12 04:40:40|460.77|458.87|460.83|458.93|460.83|458.93|460.74|458.84|11
1731386460000|2024-11-12 04:41:00|460.87|458.97|460.94|459.04|460.94|459.04|460.83|458.93|6
1731386470000|2024-11-12 04:41:10|461.02|459.12|461.06|459.16|461.24|459.34|461.02|459.12|14
1731386480000|2024-11-12 04:41:20|461.12|459.22|461.37|459.47|461.37|459.47|461.1|459.2|16
1731386490000|2024-11-12 04:41:30|461.34|459.44|461.29|459.39|461.37|459.47|461.25|459.35|15
1731386500000|2024-11-12 04:41:40|461.23|459.33|461.28|459.38|461.37|459.47|461.23|459.33|25
1731386510000|2024-11-12 04:41:50|461.27|459.37|461.26|459.36|461.35|459.45|461.22|459.32|20
1731386520000|2024-11-12 04:42:00|461.25|459.35|461.37|459.47|461.43|459.53|461.25|459.35|22
1731386530000|2024-11-12 04:42:10|461.38|459.48|461.39|459.49|461.39|459.49|461.23|459.33|21
1731386540000|2024-11-12 04:42:20|461.4|459.5|461.44|459.54|461.44|459.54|461.37|459.47|13
1731386550000|2024-11-12 04:42:30|461.42|459.52|461.36|459.46|461.42|459.52|461.19|459.29|21
1731386560000|2024-11-12 04:42:40|461.37|459.47|461.5|459.6|461.5|459.6|461.35|459.45|19
1731386570000|2024-11-12 04:42:50|461.54|459.64|461.71|459.81|461.71|459.81|461.54|459.64|2
1731386580000|2024-11-12 04:43:00|461.67|459.77|461.61|459.71|461.69|459.79|461.57|459.67|27
1731386590000|2024-11-12 04:43:10|461.62|459.72|461.57|459.67|461.66|459.76|461.55|459.65|24
1731386600000|2024-11-12 04:43:20|461.61|459.71|461.38|459.48|461.61|459.71|461.38|459.48|25
1731386610000|2024-11-12 04:43:30|461.37|459.47|461.41|459.51|461.41|459.51|461.24|459.34|26
1731386620000|2024-11-12 04:43:40|461.4|459.5|461.12|459.22|461.42|459.52|461.03|459.13|25
1731386630000|2024-11-12 04:43:50|461.1|459.2|461.13|459.23|461.13|459.23|461.08|459.18|5
1731386640000|2024-11-12 04:44:00|461.23|459.33|460.89|458.99|461.24|459.34|460.88|458.98|17
1731386650000|2024-11-12 04:44:10|461|459.1|460.88|458.98|461.04|459.14|460.88|458.98|12
1731386660000|2024-11-12 04:44:20|460.62|458.72|460.22|458.32|460.62|458.72|460.22|458.32|7
1731386670000|2024-11-12 04:44:30|460.21|458.31|460.18|458.28|460.21|458.31|460.07|458.17|24
1731386680000|2024-11-12 04:44:40|460.17|458.27|460.02|458.12|460.17|458.27|459.91|458.01|25
1731386690000|2024-11-12 04:44:50|460.03|458.13|460.19|458.29|460.19|458.29|460.03|458.13|12
1731386700000|2024-11-12 04:45:00|460.25|458.35|460.56|458.66|460.7|458.8|460.25|458.35|19
1731386710000|2024-11-12 04:45:10|460.55|458.65|460.36|458.46|460.57|458.67|460.36|458.46|10
1731386720000|2024-11-12 04:45:20|460.08|458.18|459.6|457.7|460.08|458.18|459.55|457.65|16
1731386730000|2024-11-12 04:45:30|459.48|457.58|459.57|457.67|459.66|457.76|459.45|457.55|20
1731386740000|2024-11-12 04:45:40|459.64|457.74|459.59|457.69|459.65|457.75|459.42|457.52|23
1731386750000|2024-11-12 04:45:50|459.58|457.68|459.24|457.34|459.59|457.69|459.24|457.34|35
1731386760000|2024-11-12 04:46:00|459.18|457.28|457.39|455.49|459.18|457.28|457.07|455.17|32
1731386770000|2024-11-12 04:46:10|457.46|455.56|457.76|455.86|457.76|455.86|457.46|455.56|31
1731386780000|2024-11-12 04:46:20|457.75|455.85|457.76|455.86|457.81|455.91|457.57|455.67|26
1731386790000|2024-11-12 04:46:30|457.73|455.83|457.65|455.75|457.92|456.02|457.65|455.75|23
1731386800000|2024-11-12 04:46:40|457.66|455.76|457.65|455.75|457.75|455.85|457.65|455.75|19
1731386810000|2024-11-12 04:46:50|457.61|455.71|457.68|455.78|457.68|455.78|457.28|455.38|22
1731386820000|2024-11-12 04:47:00|457.7|455.8|457.85|455.95|457.85|455.95|457.57|455.67|29
1731386830000|2024-11-12 04:47:10|457.92|456.02|458.39|456.49|458.39|456.49|457.92|456.02|25
1731386840000|2024-11-12 04:47:20|458.4|456.5|458.82|456.92|458.93|457.03|458.4|456.5|29
1731386850000|2024-11-12 04:47:30|458.89|456.99|459.07|457.17|459.18|457.28|458.89|456.99|23
1731386860000|2024-11-12 04:47:40|459.08|457.18|459.06|457.16|459.17|457.27|459.06|457.16|20
1731386870000|2024-11-12 04:47:50|459.07|457.17|459.06|457.16|459.07|457.17|459.06|457.16|2
1731386880000|2024-11-12 04:48:00|459.07|457.17|458.86|456.96|459.07|457.17|458.64|456.74|18
1731386890000|2024-11-12 04:48:10|458.91|457.01|459.18|457.28|459.18|457.28|458.84|456.94|32
1731386900000|2024-11-12 04:48:20|459.19|457.29|459.49|457.59|459.57|457.67|459.19|457.29|26
1731386910000|2024-11-12 04:48:30|459.43|457.53|459.67|457.77|459.67|457.77|459.4|457.5|28
1731386920000|2024-11-12 04:48:40|459.68|457.78|459.67|457.77|459.68|457.78|459.59|457.69|21
1731386930000|2024-11-12 04:48:50|459.66|457.76|459.68|457.78|459.68|457.78|459.66|457.76|3
1731386940000|2024-11-12 04:49:00|459.64|457.74|459.31|457.41|459.65|457.75|459.31|457.41|7
1731386950000|2024-11-12 04:49:10|459.28|457.38|458.89|456.99|459.28|457.38|458.89|456.99|3
1731386960000|2024-11-12 04:49:20|458.7|456.8|458.74|456.84|458.76|456.86|458.61|456.71|12
1731386970000|2024-11-12 04:49:30|458.72|456.82|458.91|457.01|458.94|457.04|458.72|456.82|25
1731386980000|2024-11-12 04:49:40|458.92|457.02|458.9|457|459|457.1|458.9|457|13
1731386990000|2024-11-12 04:49:50|458.96|457.06|458.9|457|458.96|457.06|458.9|457|7
1731387000000|2024-11-12 04:50:00|459.06|457.16|459.14|457.24|459.18|457.28|459.06|457.16|14
1731387010000|2024-11-12 04:50:10|459.18|457.28|459.28|457.38|459.32|457.42|459.06|457.16|36
1731387020000|2024-11-12 04:50:20|459.26|457.36|459.2|457.3|459.26|457.36|459.2|457.3|6
1731387030000|2024-11-12 04:50:30|459.01|457.11|458.93|457.03|459.01|457.11|458.91|457.01|16
1731387040000|2024-11-12 04:50:40|458.91|457.01|458.91|457.01|458.91|457.01|458.91|457.01|1
1731387050000|2024-11-12 04:50:50|458.92|457.02|458.93|457.03|458.93|457.03|458.91|457.01|18
1731387060000|2024-11-12 04:51:00|458.94|457.04|459.4|457.5|459.4|457.5|458.94|457.04|6
1731387070000|2024-11-12 04:51:10|459.41|457.51|459.68|457.78|459.68|457.78|459.41|457.51|16
1731387080000|2024-11-12 04:51:20|459.67|457.77|459.52|457.62|459.67|457.77|459.52|457.62|13
1731387090000|2024-11-12 04:51:30|459.57|457.67|459.68|457.78|459.68|457.78|459.53|457.63|23
1731387100000|2024-11-12 04:51:40|459.61|457.71|459.68|457.78|459.68|457.78|459.61|457.71|5
1731387110000|2024-11-12 04:51:50|459.63|457.73|459.52|457.62|459.64|457.74|459.52|457.62|22
1731387120000|2024-11-12 04:52:00|459.23|457.33|459.12|457.22|459.23|457.33|458.86|456.96|20
1731387130000|2024-11-12 04:52:10|459.13|457.23|458.88|456.98|459.48|457.58|458.88|456.98|28
1731387140000|2024-11-12 04:52:20|458.87|456.97|459.23|457.33|459.24|457.34|458.76|456.86|30
1731387150000|2024-11-12 04:52:30|459.17|457.27|459.22|457.32|459.22|457.32|458.94|457.04|27
1731387160000|2024-11-12 04:52:40|459.28|457.38|459.22|457.32|459.37|457.47|459.22|457.32|27
1731387170000|2024-11-12 04:52:50|459.23|457.33|458.89|456.99|459.24|457.34|458.89|456.99|24
1731387180000|2024-11-12 04:53:00|458.86|456.96|458.61|456.71|458.86|456.96|458.41|456.51|27
1731387190000|2024-11-12 04:53:10|458.58|456.68|458.28|456.38|458.58|456.68|458.26|456.36|27
1731387200000|2024-11-12 04:53:20|458.29|456.39|458.86|456.96|458.92|457.02|458.29|456.39|32
1731387210000|2024-11-12 04:53:30|458.83|456.93|458.88|456.98|458.91|457.01|458.63|456.73|27
1731387220000|2024-11-12 04:53:40|458.84|456.94|458.24|456.34|458.85|456.95|458.23|456.33|29
1731387230000|2024-11-12 04:53:50|458.27|456.37|458.36|456.46|458.36|456.46|458.2|456.3|28
1731387240000|2024-11-12 04:54:00|458.39|456.49|458.27|456.37|458.39|456.49|458.23|456.33|25
1731387250000|2024-11-12 04:54:10|458.29|456.39|458.29|456.39|458.32|456.42|458.27|456.37|13
1731387270000|2024-11-12 04:54:30|458.01|456.11|457.84|455.94|458.01|456.11|457.77|455.87|5
1731387280000|2024-11-12 04:54:40|457.78|455.88|457.78|455.88|457.85|455.95|457.64|455.74|23
1731387290000|2024-11-12 04:54:50|457.79|455.89|457.42|455.52|457.79|455.89|457.34|455.44|27
1731387300000|2024-11-12 04:55:00|457.44|455.54|457.11|455.21|457.5|455.6|457.03|455.13|35
1731387310000|2024-11-12 04:55:10|457.14|455.24|457.43|455.53|457.43|455.53|457.13|455.23|29
1731387320000|2024-11-12 04:55:20|457.44|455.54|457.17|455.27|457.51|455.61|457.12|455.22|28
1731387330000|2024-11-12 04:55:30|457.12|455.22|457.32|455.42|457.32|455.42|457.07|455.17|30
1731387340000|2024-11-12 04:55:40|457.3|455.4|457.59|455.69|457.59|455.69|457.3|455.4|27
1731387350000|2024-11-12 04:55:50|457.61|455.71|457.69|455.79|457.9|456|457.61|455.71|25
1731387360000|2024-11-12 04:56:00|457.77|455.87|457.65|455.75|457.77|455.87|457.61|455.71|24
1731387370000|2024-11-12 04:56:10|457.73|455.83|457.89|455.99|457.98|456.08|457.63|455.73|13
1731387380000|2024-11-12 04:56:20|457.7|455.8|457.53|455.63|457.7|455.8|457.38|455.48|13
1731387390000|2024-11-12 04:56:30|457.55|455.65|457.73|455.83|457.84|455.94|457.55|455.65|25
1731387400000|2024-11-12 04:56:40|457.76|455.86|458.08|456.18|458.12|456.22|457.76|455.86|28
1731387410000|2024-11-12 04:56:50|458.09|456.19|457.88|455.98|458.09|456.19|457.81|455.91|31
1731387420000|2024-11-12 04:57:00|457.89|455.99|458.11|456.21|458.18|456.28|457.89|455.99|25
1731387430000|2024-11-12 04:57:10|458.13|456.23|457.75|455.85|458.14|456.24|457.75|455.85|31
1731387440000|2024-11-12 04:57:20|457.79|455.89|457.73|455.83|457.79|455.89|457.73|455.83|2
1731387460000|2024-11-12 04:57:40|457.49|455.59|457.47|455.57|457.65|455.75|457.47|455.57|17
1731387470000|2024-11-12 04:57:50|457.41|455.51|457.75|455.85|457.86|455.96|457.41|455.51|13
1731387480000|2024-11-12 04:58:00|457.74|455.84|457.73|455.83|457.74|455.84|457.73|455.83|2
1731387490000|2024-11-12 04:58:10|457.55|455.65|457.45|455.55|457.55|455.65|457.45|455.55|2
1731387500000|2024-11-12 04:58:20|457.32|455.42|457.23|455.33|457.35|455.45|457.23|455.33|5
1731387510000|2024-11-12 04:58:30|457.21|455.31|457.04|455.14|457.32|455.42|457.03|455.13|24
1731387520000|2024-11-12 04:58:40|457.03|455.13|457.07|455.17|457.07|455.17|456.95|455.05|17
1731387530000|2024-11-12 04:58:50|457.01|455.11|456.91|455.01|457.01|455.11|456.8|454.9|11
1731387540000|2024-11-12 04:59:00|456.9|455|456.84|454.94|457.01|455.11|456.83|454.93|26
1731387550000|2024-11-12 04:59:10|456.87|454.97|457.04|455.14|457.04|455.14|456.78|454.88|27
1731387560000|2024-11-12 04:59:20|457.08|455.18|457.13|455.23|457.14|455.24|457.08|455.18|12
1731387570000|2024-11-12 04:59:30|457.12|455.22|457.14|455.24|457.14|455.24|457.12|455.22|5
1731387580000|2024-11-12 04:59:40|457.13|455.23|457.14|455.24|457.14|455.24|457.11|455.21|8
1731387590000|2024-11-12 04:59:50|457.12|455.22|456.81|454.91|457.14|455.24|456.74|454.84|13
1731387600000|2024-11-12 05:00:00|456.79|454.89|456.96|455.06|456.96|455.06|456.76|454.86|16
1731387610000|2024-11-12 05:00:10|456.92|455.02|456.97|455.07|457|455.1|456.85|454.95|23
1731387620000|2024-11-12 05:00:20|456.96|455.06|456.49|454.59|456.97|455.07|456.46|454.56|32
1731387630000|2024-11-12 05:00:30|456.51|454.61|456.72|454.82|456.79|454.89|456.51|454.61|24
1731387640000|2024-11-12 05:00:40|456.7|454.8|456.7|454.8|456.86|454.96|456.69|454.79|21
1731387650000|2024-11-12 05:00:50|456.61|454.71|456.64|454.74|456.8|454.9|456.6|454.7|22
1731387660000|2024-11-12 05:01:00|456.63|454.73|456.67|454.77|456.75|454.85|456.63|454.73|23
1731387670000|2024-11-12 05:01:10|456.7|454.8|456.66|454.76|456.7|454.8|456.37|454.47|25
1731387680000|2024-11-12 05:01:20|456.67|454.77|456.44|454.54|456.68|454.78|456.44|454.54|23
1731387690000|2024-11-12 05:01:30|456.43|454.53|456.09|454.19|456.45|454.55|456.03|454.13|28
1731387700000|2024-11-12 05:01:40|456.11|454.21|456.1|454.2|456.21|454.31|456.09|454.19|15
1731387710000|2024-11-12 05:01:50|456.09|454.19|456.11|454.21|456.2|454.3|456|454.1|28
1731387720000|2024-11-12 05:02:00|456.1|454.2|455.95|454.05|456.18|454.28|455.89|453.99|23
1731387730000|2024-11-12 05:02:10|455.96|454.06|456.1|454.2|456.1|454.2|455.91|454.01|18
1731387740000|2024-11-12 05:02:20|456.11|454.21|456.27|454.37|456.27|454.37|456.1|454.2|13
1731387790000|2024-11-12 05:03:10|456.12|454.22|455.98|454.08|456.12|454.22|455.98|454.08|2
1731387800000|2024-11-12 05:03:20|455.75|453.85|455.79|453.89|455.81|453.91|455.7|453.8|6
1731387810000|2024-11-12 05:03:30|455.76|453.86|455.7|453.8|455.76|453.86|455.7|453.8|5
1731387820000|2024-11-12 05:03:40|455.53|453.63|455.53|453.63|455.58|453.68|455.37|453.47|11
1731387830000|2024-11-12 05:03:50|455.56|453.66|456.16|454.26|456.17|454.27|455.56|453.66|21
1731387840000|2024-11-12 05:04:00|456.15|454.25|455.92|454.02|456.18|454.28|455.92|454.02|11
1731387850000|2024-11-12 05:04:10|455.68|453.78|455.41|453.51|455.68|453.78|455.37|453.47|22
1731387860000|2024-11-12 05:04:20|455.5|453.6|455.17|453.27|455.52|453.62|455.08|453.18|17
1731387870000|2024-11-12 05:04:30|455.19|453.29|455.46|453.56|455.46|453.56|455.19|453.29|11
1731387880000|2024-11-12 05:04:40|455.32|453.42|455.02|453.12|455.32|453.42|454.91|453.01|14
1731387890000|2024-11-12 05:04:50|455.03|453.13|455.01|453.11|455.12|453.22|455|453.1|11
1731387900000|2024-11-12 05:05:00|455.04|453.14|455.14|453.24|455.17|453.27|455.03|453.13|25
1731387910000|2024-11-12 05:05:10|455.15|453.25|454.97|453.07|455.16|453.26|454.93|453.03|26
1731387920000|2024-11-12 05:05:20|454.95|453.05|454.98|453.08|455.01|453.11|454.9|453|27
1731387930000|2024-11-12 05:05:30|455|453.1|455.47|453.57|455.47|453.57|454.97|453.07|29
1731387940000|2024-11-12 05:05:40|455.46|453.56|455.45|453.55|455.46|453.56|455.35|453.45|22
1731387950000|2024-11-12 05:05:50|455.47|453.57|455.67|453.77|455.69|453.79|455.47|453.57|21
1731387960000|2024-11-12 05:06:00|455.64|453.74|455.85|453.95|455.86|453.96|455.61|453.71|30
1731387970000|2024-11-12 05:06:10|455.8|453.9|455.84|453.94|455.97|454.07|455.62|453.72|25
1731387980000|2024-11-12 05:06:20|455.64|453.74|455.72|453.82|455.74|453.84|455.55|453.65|12
1731387990000|2024-11-12 05:06:30|455.7|453.8|455.96|454.06|455.99|454.09|455.67|453.77|32
1731388000000|2024-11-12 05:06:40|455.94|454.04|455.87|453.97|455.94|454.04|455.87|453.97|7
1731388010000|2024-11-12 05:06:50|455.98|454.08|456.05|454.15|456.05|454.15|455.94|454.04|14
1731388020000|2024-11-12 05:07:00|456.04|454.14|455.87|453.97|456.05|454.15|455.87|453.97|14
1731388030000|2024-11-12 05:07:10|455.9|454|456.17|454.27|456.17|454.27|455.9|454|21
1731388040000|2024-11-12 05:07:20|456.18|454.28|456.21|454.31|456.23|454.33|456.16|454.26|20
1731388050000|2024-11-12 05:07:30|456.19|454.29|456.21|454.31|456.22|454.32|456.16|454.26|23
1731388060000|2024-11-12 05:07:40|456.22|454.32|456.16|454.26|456.24|454.34|456.16|454.26|11
1731388070000|2024-11-12 05:07:50|456.06|454.16|455.58|453.68|456.06|454.16|455.07|453.17|17
1731388080000|2024-11-12 05:08:00|455.65|453.75|455.62|453.72|455.89|453.99|455.6|453.7|26
1731388090000|2024-11-12 05:08:10|455.65|453.75|456.27|454.37|456.27|454.37|455.65|453.75|28
1731388100000|2024-11-12 05:08:20|456.28|454.38|456.16|454.26|456.28|454.38|456.15|454.25|12
1731388110000|2024-11-12 05:08:30|456.18|454.28|456.28|454.38|456.28|454.38|456.14|454.24|22
1731388130000|2024-11-12 05:08:50|456.35|454.45|456.42|454.52|456.42|454.52|456.35|454.45|4
1731388140000|2024-11-12 05:09:00|456.39|454.49|456.63|454.73|456.64|454.74|456.39|454.49|26
1731388150000|2024-11-12 05:09:10|456.65|454.75|456.73|454.83|456.73|454.83|456.61|454.71|17
1731388160000|2024-11-12 05:09:20|456.93|455.03|457.22|455.32|457.23|455.33|456.93|455.03|6
1731388170000|2024-11-12 05:09:30|457.24|455.34|457.24|455.34|457.24|455.34|457.19|455.29|16
1731388180000|2024-11-12 05:09:40|457.22|455.32|457.2|455.3|457.25|455.35|457.17|455.27|26
1731388190000|2024-11-12 05:09:50|457.22|455.32|457.35|455.45|457.36|455.46|457.22|455.32|17
1731388200000|2024-11-12 05:10:00|457.36|455.46|457.32|455.42|457.36|455.46|457.32|455.42|3
1731388210000|2024-11-12 05:10:10|457.33|455.43|457.73|455.83|457.73|455.83|457.25|455.35|18
1731388220000|2024-11-12 05:10:20|457.69|455.79|457.46|455.56|457.69|455.79|457.37|455.47|21
1731388230000|2024-11-12 05:10:30|457.44|455.54|457.46|455.56|457.52|455.62|457.38|455.48|23
1731388240000|2024-11-12 05:10:40|457.42|455.52|457.95|456.05|457.95|456.05|457.42|455.52|16
1731388250000|2024-11-12 05:10:50|457.96|456.06|457.96|456.06|457.97|456.07|457.9|456|22
1731388260000|2024-11-12 05:11:00|457.93|456.03|458.06|456.16|458.08|456.18|457.93|456.03|21
1731388270000|2024-11-12 05:11:10|458.05|456.15|457.8|455.9|458.11|456.21|457.8|455.9|28
1731388280000|2024-11-12 05:11:20|457.75|455.85|457.97|456.07|458|456.1|457.69|455.79|27
1731388290000|2024-11-12 05:11:30|457.96|456.06|458.07|456.17|458.07|456.17|457.74|455.84|23
1731388300000|2024-11-12 05:11:40|458.01|456.11|457.99|456.09|458.04|456.14|457.95|456.05|32
1731388310000|2024-11-12 05:11:50|458.01|456.11|457.77|455.87|458.01|456.11|457.73|455.83|20
1731388320000|2024-11-12 05:12:00|457.78|455.88|457.79|455.89|458|456.1|457.68|455.78|20
1731388330000|2024-11-12 05:12:10|457.75|455.85|457.83|455.93|457.88|455.98|457.72|455.82|17
1731388340000|2024-11-12 05:12:20|457.84|455.94|458.08|456.18|458.08|456.18|457.83|455.93|25
1731388350000|2024-11-12 05:12:30|458.1|456.2|458.14|456.24|458.14|456.24|458|456.1|15
1731388360000|2024-11-12 05:12:40|458.13|456.23|458.18|456.28|458.18|456.28|458.1|456.2|13
1731388370000|2024-11-12 05:12:50|458.17|456.27|458.1|456.2|458.17|456.27|458.1|456.2|10
1731388380000|2024-11-12 05:13:00|458.06|456.16|457.76|455.86|458.06|456.16|457.76|455.86|26
1731388390000|2024-11-12 05:13:10|457.77|455.87|457.89|455.99|457.9|456|457.76|455.86|22
1731388400000|2024-11-12 05:13:20|457.88|455.98|458.07|456.17|458.12|456.22|457.88|455.98|20
1731388410000|2024-11-12 05:13:30|458.05|456.15|457.89|455.99|458.1|456.2|457.86|455.96|18
1731388420000|2024-11-12 05:13:40|457.88|455.98|457.89|455.99|457.9|456|457.84|455.94|23
1731388430000|2024-11-12 05:13:50|457.88|455.98|457.96|456.06|457.96|456.06|457.86|455.96|29
1731388440000|2024-11-12 05:14:00|457.95|456.05|458.12|456.22|458.17|456.27|457.93|456.03|23
1731388450000|2024-11-12 05:14:10|458.11|456.21|458|456.1|458.13|456.23|458|456.1|18
1731388460000|2024-11-12 05:14:20|458.01|456.11|458.18|456.28|458.18|456.28|458.01|456.11|11
1731388480000|2024-11-12 05:14:40|458.17|456.27|458.12|456.22|458.17|456.27|458.1|456.2|15
1731388490000|2024-11-12 05:14:50|458.13|456.23|458.18|456.28|458.18|456.28|458.12|456.22|10
1731388500000|2024-11-12 05:15:00|458.42|456.52|458.57|456.67|458.75|456.85|458.42|456.52|18
1731388510000|2024-11-12 05:15:10|458.54|456.64|459.07|457.17|459.08|457.18|458.49|456.59|21
1731388520000|2024-11-12 05:15:20|459.21|457.31|459.63|457.73|459.63|457.73|459.21|457.31|15
1731388530000|2024-11-12 05:15:30|459.61|457.71|459.63|457.73|459.63|457.73|459.6|457.7|3
1731388550000|2024-11-12 05:15:50|459.79|457.89|459.96|458.06|459.96|458.06|459.79|457.89|2
1731388560000|2024-11-12 05:16:00|459.95|458.05|459.72|457.82|459.95|458.05|459.46|457.56|33
1731388570000|2024-11-12 05:16:10|459.77|457.87|459.56|457.66|459.82|457.92|459.49|457.59|27
1731388580000|2024-11-12 05:16:20|459.62|457.72|459.83|457.93|459.96|458.06|459.62|457.72|26
1731388590000|2024-11-12 05:16:30|459.81|457.91|459.96|458.06|459.96|458.06|459.74|457.84|25
1731388600000|2024-11-12 05:16:40|460.21|458.31|460.51|458.61|460.62|458.72|460.21|458.31|27
1731388610000|2024-11-12 05:16:50|460.48|458.58|460.44|458.54|460.52|458.62|460.28|458.38|33
1731388620000|2024-11-12 05:17:00|460.43|458.53|460.57|458.67|460.57|458.67|460.4|458.5|32
1731388630000|2024-11-12 05:17:10|460.56|458.66|460.47|458.57|460.63|458.73|460.45|458.55|27
1731388640000|2024-11-12 05:17:20|460.48|458.58|460.49|458.59|460.73|458.83|460.48|458.58|30
1731388650000|2024-11-12 05:17:30|460.42|458.52|460.61|458.71|460.67|458.77|460.39|458.49|31
1731388660000|2024-11-12 05:17:40|460.59|458.69|460.67|458.77|460.73|458.83|460.59|458.69|10
1731388670000|2024-11-12 05:17:50|460.69|458.79|460.73|458.83|460.73|458.83|460.69|458.79|5
1731388680000|2024-11-12 05:18:00|460.66|458.76|460.73|458.83|460.73|458.83|460.44|458.54|14
1731388690000|2024-11-12 05:18:10|460.68|458.78|459.85|457.95|460.73|458.83|459.81|457.91|24
1731388700000|2024-11-12 05:18:20|459.98|458.08|460.15|458.25|460.38|458.48|459.98|458.08|34
1731388710000|2024-11-12 05:18:30|460.16|458.26|460.02|458.12|460.27|458.37|459.95|458.05|28
1731388720000|2024-11-12 05:18:40|460.03|458.13|460.59|458.69|460.6|458.7|460.03|458.13|27
1731388730000|2024-11-12 05:18:50|460.61|458.71|460.05|458.15|460.64|458.74|460.02|458.12|28
1731388740000|2024-11-12 05:19:00|460.07|458.17|459.75|457.85|460.11|458.21|459.62|457.72|31
1731388750000|2024-11-12 05:19:10|459.73|457.83|460.04|458.14|460.07|458.17|459.62|457.72|27
1731388760000|2024-11-12 05:19:20|460.06|458.16|459.85|457.95|460.07|458.17|459.85|457.95|30
1731388770000|2024-11-12 05:19:30|459.84|457.94|459.6|457.7|459.96|458.06|459.6|457.7|25
1731388780000|2024-11-12 05:19:40|459.56|457.66|459.62|457.72|459.62|457.72|459.45|457.55|21
1731388790000|2024-11-12 05:19:50|459.61|457.71|459.43|457.53|459.61|457.71|459.43|457.53|4
1731388800000|2024-11-12 05:20:00|459.25|457.35|458.8|456.9|459.25|457.35|458.78|456.88|22
1731388810000|2024-11-12 05:20:10|458.79|456.89|458.77|456.87|458.91|457.01|458.74|456.84|23
1731388820000|2024-11-12 05:20:20|458.82|456.92|458.93|457.03|458.95|457.05|458.77|456.87|21
1731388830000|2024-11-12 05:20:30|458.96|457.06|458.93|457.03|459.3|457.4|458.93|457.03|25
1731388840000|2024-11-12 05:20:40|458.96|457.06|458.94|457.04|459.35|457.45|458.91|457.01|25
1731388850000|2024-11-12 05:20:50|458.88|456.98|459.05|457.15|459.06|457.16|458.78|456.88|25
1731388860000|2024-11-12 05:21:00|459.06|457.16|459.18|457.28|459.51|457.61|459.06|457.16|16
1731388870000|2024-11-12 05:21:10|459.19|457.29|458.91|457.01|459.19|457.29|458.84|456.94|30
1731388880000|2024-11-12 05:21:20|458.88|456.98|458.84|456.94|458.88|456.98|458.84|456.94|3
1731388890000|2024-11-12 05:21:30|458.89|456.99|459.03|457.13|459.08|457.18|458.86|456.96|14
1731388900000|2024-11-12 05:21:40|459.02|457.12|459.35|457.45|459.41|457.51|458.95|457.05|26
1731388910000|2024-11-12 05:21:50|459.31|457.41|458.9|457|459.34|457.44|458.89|456.99|32
1731388920000|2024-11-12 05:22:00|458.91|457.01|458.61|456.71|458.95|457.05|458.58|456.68|20
1731388930000|2024-11-12 05:22:10|458.62|456.72|458.3|456.4|458.62|456.72|458.29|456.39|15
1731388940000|2024-11-12 05:22:20|458.33|456.43|458.54|456.64|458.55|456.65|458.33|456.43|7
1731388950000|2024-11-12 05:22:30|458.53|456.63|458.55|456.65|458.55|456.65|458.5|456.6|15
1731388960000|2024-11-12 05:22:40|458.76|456.86|458.98|457.08|458.98|457.08|458.76|456.86|2
1731388970000|2024-11-12 05:22:50|459.1|457.2|459.19|457.29|459.19|457.29|459.04|457.14|18
1731388980000|2024-11-12 05:23:00|459.3|457.4|459.17|457.27|459.31|457.41|459.17|457.27|31
1731388990000|2024-11-12 05:23:10|459.25|457.35|459.17|457.27|459.3|457.4|459.17|457.27|22
1731389000000|2024-11-12 05:23:20|459.06|457.16|459.44|457.54|459.91|458.01|458.95|457.05|31
1731389010000|2024-11-12 05:23:30|459.36|457.46|459.46|457.56|459.5|457.6|459.31|457.41|20
1731389020000|2024-11-12 05:23:40|459.45|457.55|459.41|457.51|459.46|457.56|459.32|457.42|23
1731389030000|2024-11-12 05:23:50|459.42|457.52|458.88|456.98|459.42|457.52|458.87|456.97|30
1731389040000|2024-11-12 05:24:00|458.91|457.01|458.84|456.94|459.07|457.17|458.74|456.84|28
1731389050000|2024-11-12 05:24:10|458.86|456.96|459.06|457.16|459.15|457.25|458.77|456.87|29
1731389060000|2024-11-12 05:24:20|459.04|457.14|458.93|457.03|459.04|457.14|458.84|456.94|30
1731389070000|2024-11-12 05:24:30|458.92|457.02|458.85|456.95|458.95|457.05|458.83|456.93|15
1731389080000|2024-11-12 05:24:40|459.02|457.12|458.96|457.06|459.08|457.18|458.96|457.06|29
1731389090000|2024-11-12 05:24:50|458.87|456.97|458.8|456.9|458.87|456.97|458.78|456.88|15
1731389100000|2024-11-12 05:25:00|458.81|456.91|458.77|456.87|458.81|456.91|458.73|456.83|19
1731389110000|2024-11-12 05:25:10|458.76|456.86|458.48|456.58|458.77|456.87|458.45|456.55|28
1731389120000|2024-11-12 05:25:20|458.42|456.52|458.35|456.45|458.42|456.52|458.29|456.39|22
1731389130000|2024-11-12 05:25:30|458.36|456.46|458.4|456.5|458.4|456.5|458.31|456.41|19
1731389140000|2024-11-12 05:25:40|458.39|456.49|458.21|456.31|458.39|456.49|458.21|456.31|12
1731389150000|2024-11-12 05:25:50|458.25|456.35|458.29|456.39|458.29|456.39|458.08|456.18|19
1731389160000|2024-11-12 05:26:00|458.24|456.34|457.87|455.97|458.24|456.34|457.81|455.91|28
1731389170000|2024-11-12 05:26:10|457.88|455.98|458.2|456.3|458.23|456.33|457.88|455.98|18
1731389180000|2024-11-12 05:26:20|458.18|456.28|457.97|456.07|458.33|456.43|457.91|456.01|20
1731389190000|2024-11-12 05:26:30|457.96|456.06|457.86|455.96|457.96|456.06|457.84|455.94|24
1731389200000|2024-11-12 05:26:40|457.88|455.98|458.04|456.14|458.04|456.14|457.87|455.97|25
1731389210000|2024-11-12 05:26:50|458.01|456.11|458.15|456.25|458.17|456.27|458.01|456.11|15
1731389220000|2024-11-12 05:27:00|458.18|456.28|458|456.1|458.31|456.41|457.93|456.03|31
1731389230000|2024-11-12 05:27:10|458.02|456.12|458.3|456.4|458.3|456.4|457.98|456.08|28
1731389240000|2024-11-12 05:27:20|458.31|456.41|458.08|456.18|458.31|456.41|458.08|456.18|25
1731389250000|2024-11-12 05:27:30|458.09|456.19|458.02|456.12|458.15|456.25|458.02|456.12|26
1731389260000|2024-11-12 05:27:40|458.01|456.11|457.96|456.06|458.03|456.13|457.93|456.03|19
1731389270000|2024-11-12 05:27:50|457.95|456.05|457.68|455.78|457.97|456.07|457.65|455.75|29
1731389280000|2024-11-12 05:28:00|457.69|455.79|457.75|455.85|457.77|455.87|457.62|455.72|26
1731389290000|2024-11-12 05:28:10|457.76|455.86|457.93|456.03|458|456.1|457.73|455.83|27
1731389300000|2024-11-12 05:28:20|457.99|456.09|458.03|456.13|458.05|456.15|457.89|455.99|27
1731389310000|2024-11-12 05:28:30|458.01|456.11|458.3|456.4|458.3|456.4|458.01|456.11|4
1731389320000|2024-11-12 05:28:40|458.24|456.34|458.3|456.4|458.3|456.4|458.21|456.31|17
1731389330000|2024-11-12 05:28:50|458.28|456.38|458.33|456.43|458.33|456.43|458.23|456.33|15
1731389340000|2024-11-12 05:29:00|458.27|456.37|458.26|456.36|458.27|456.37|458.26|456.36|2
1731389350000|2024-11-12 05:29:10|458.27|456.37|458.22|456.32|458.31|456.41|458.13|456.23|24
1731389360000|2024-11-12 05:29:20|458.19|456.29|458.2|456.3|458.23|456.33|458.13|456.23|25
1731389370000|2024-11-12 05:29:30|458.21|456.31|458.12|456.22|458.21|456.31|458.08|456.18|18
1731389380000|2024-11-12 05:29:40|458.09|456.19|458.06|456.16|458.1|456.2|457.95|456.05|26
1731389390000|2024-11-12 05:29:50|458.05|456.15|458.11|456.21|458.11|456.21|458.05|456.15|4
1731389400000|2024-11-12 05:30:00|458.16|456.26|458.33|456.43|458.33|456.43|458.16|456.26|4
1731389430000|2024-11-12 05:30:30|458.31|456.41|457.91|456.01|458.32|456.42|457.9|456|20
1731389440000|2024-11-12 05:30:40|457.94|456.04|457.72|455.82|457.94|456.04|457.69|455.79|29
1731389450000|2024-11-12 05:30:50|457.73|455.83|457.79|455.89|457.79|455.89|457.73|455.83|6
1731389460000|2024-11-12 05:31:00|457.75|455.85|457.87|455.97|457.87|455.97|457.73|455.83|7
1731389470000|2024-11-12 05:31:10|457.86|455.96|457.67|455.77|457.86|455.96|457.67|455.77|23
1731389480000|2024-11-12 05:31:20|457.69|455.79|457.71|455.81|457.74|455.84|457.61|455.71|23
1731389490000|2024-11-12 05:31:30|457.7|455.8|457.81|455.91|457.88|455.98|457.67|455.77|16
1731389500000|2024-11-12 05:31:40|457.8|455.9|457.63|455.73|457.8|455.9|457.61|455.71|27
1731389510000|2024-11-12 05:31:50|457.65|455.75|457.57|455.67|457.65|455.75|457.57|455.67|9
1731389520000|2024-11-12 05:32:00|457.56|455.66|457.59|455.69|457.6|455.7|457.49|455.59|27
1731389530000|2024-11-12 05:32:10|457.58|455.68|457.07|455.17|457.6|455.7|457.07|455.17|31
1731389540000|2024-11-12 05:32:20|457|455.1|456.78|454.88|457.03|455.13|456.78|454.88|21
1731389550000|2024-11-12 05:32:30|456.76|454.86|456.02|454.12|456.76|454.86|456.02|454.12|29
1731389560000|2024-11-12 05:32:40|455.93|454.03|455.33|453.43|455.95|454.05|455.33|453.43|22
1731389570000|2024-11-12 05:32:50|455.34|453.44|455.79|453.89|455.8|453.9|455.34|453.44|16
1731389580000|2024-11-12 05:33:00|455.8|453.9|455.85|453.95|456.09|454.19|455.71|453.81|28
1731389590000|2024-11-12 05:33:10|456.05|454.15|456.45|454.55|456.45|454.55|456.05|454.15|15
1731389600000|2024-11-12 05:33:20|456.57|454.67|457.03|455.13|457.06|455.16|456.57|454.67|9
1731389610000|2024-11-12 05:33:30|457.04|455.14|457.02|455.12|457.24|455.34|456.92|455.02|23
1731389620000|2024-11-12 05:33:40|456.97|455.07|456.61|454.71|456.97|455.07|456.55|454.65|24
1731389630000|2024-11-12 05:33:50|456.63|454.73|456.41|454.51|456.63|454.73|456.39|454.49|30
1731389640000|2024-11-12 05:34:00|456.39|454.49|455|453.1|456.44|454.54|455|453.1|37
1731389650000|2024-11-12 05:34:10|455.01|453.11|455.48|453.58|455.69|453.79|455.01|453.11|30
1731389660000|2024-11-12 05:34:20|455.5|453.6|455.24|453.34|455.56|453.66|455.23|453.33|33
1731389670000|2024-11-12 05:34:30|455.08|453.18|454.96|453.06|455.08|453.18|454.85|452.95|30
1731389680000|2024-11-12 05:34:40|454.99|453.09|455.19|453.29|455.29|453.39|454.99|453.09|23
1731389690000|2024-11-12 05:34:50|455.2|453.3|455.07|453.17|455.2|453.3|454.96|453.06|30
1731389700000|2024-11-12 05:35:00|455.08|453.18|455|453.1|455.25|453.35|454.94|453.04|25
1731389710000|2024-11-12 05:35:10|455.02|453.12|454.64|452.74|455.03|453.13|454.64|452.74|19
1731389720000|2024-11-12 05:35:20|454.25|452.35|453.95|452.05|454.25|452.35|453.88|451.98|8
1731389730000|2024-11-12 05:35:30|453.89|451.99|453.95|452.05|453.95|452.05|453.59|451.69|28
1731389740000|2024-11-12 05:35:40|454.03|452.13|453.49|451.59|454.11|452.21|453.49|451.59|30
1731389750000|2024-11-12 05:35:50|453.47|451.57|453.73|451.83|453.73|451.83|453.46|451.56|22
1731389760000|2024-11-12 05:36:00|453.77|451.87|453.81|451.91|453.9|452|453.56|451.66|27
1731389770000|2024-11-12 05:36:10|453.89|451.99|454.28|452.38|454.34|452.44|453.89|451.99|25
1731389780000|2024-11-12 05:36:20|454.25|452.35|453.73|451.83|454.37|452.47|453.73|451.83|26
1731389790000|2024-11-12 05:36:30|453.65|451.75|454.05|452.15|454.06|452.16|453.65|451.75|32
1731389800000|2024-11-12 05:36:40|453.8|451.9|454.5|452.6|454.5|452.6|453.8|451.9|13
1731389810000|2024-11-12 05:36:50|454.53|452.63|454.2|452.3|454.56|452.66|454.13|452.23|28
1731389820000|2024-11-12 05:37:00|454.17|452.27|454.86|452.96|454.9|453|454.12|452.22|30
1731389830000|2024-11-12 05:37:10|454.87|452.97|455.34|453.44|455.34|453.44|454.85|452.95|29
1731389840000|2024-11-12 05:37:20|455.37|453.47|455.64|453.74|455.74|453.84|455.37|453.47|27
1731389850000|2024-11-12 05:37:30|455.62|453.72|455.6|453.7|455.97|454.07|455.52|453.62|19
1731389860000|2024-11-12 05:37:40|455.59|453.69|455.87|453.97|455.91|454.01|455.59|453.69|30
1731389870000|2024-11-12 05:37:50|455.69|453.79|455.53|453.63|455.83|453.93|455.53|453.63|26
1731389880000|2024-11-12 05:38:00|455.54|453.64|455.3|453.4|455.63|453.73|455.27|453.37|28
1731389890000|2024-11-12 05:38:10|455.31|453.41|455.34|453.44|455.34|453.44|455.15|453.25|15
1731389900000|2024-11-12 05:38:20|455.33|453.43|455.39|453.49|455.41|453.51|455.28|453.38|11
1731389910000|2024-11-12 05:38:30|455.41|453.51|455.97|454.07|455.97|454.07|455.41|453.51|10
1731389920000|2024-11-12 05:38:40|456.08|454.18|456.2|454.3|456.2|454.3|456.08|454.18|2
1731389940000|2024-11-12 05:39:00|456.12|454.22|455.78|453.88|456.12|454.22|455.72|453.82|20
1731389950000|2024-11-12 05:39:10|455.77|453.87|455.31|453.41|455.79|453.89|455.31|453.41|29
1731389960000|2024-11-12 05:39:20|455.12|453.22|455.2|453.3|455.31|453.41|455.12|453.22|28
1731389970000|2024-11-12 05:39:30|455.14|453.24|454.77|452.87|455.15|453.25|454.7|452.8|25
1731389980000|2024-11-12 05:39:40|454.78|452.88|454.49|452.59|454.79|452.89|454.4|452.5|27
1731389990000|2024-11-12 05:39:50|454.51|452.61|454.55|452.65|454.73|452.83|454.51|452.61|22
1731390000000|2024-11-12 05:40:00|454.41|452.51|454.51|452.61|454.51|452.61|454.28|452.38|12
1731390010000|2024-11-12 05:40:10|454.62|452.72|454.51|452.61|454.73|452.83|454.47|452.57|29
1731390020000|2024-11-12 05:40:20|454.3|452.4|454.28|452.38|454.31|452.41|454.1|452.2|27
1731390030000|2024-11-12 05:40:30|454.33|452.43|454.71|452.81|454.71|452.81|454.22|452.32|33
1731390040000|2024-11-12 05:40:40|454.62|452.72|454.84|452.94|454.84|452.94|454.57|452.67|15
1731390050000|2024-11-12 05:40:50|454.85|452.95|455.18|453.28|455.18|453.28|454.85|452.95|24
1731390060000|2024-11-12 05:41:00|455.15|453.25|455|453.1|455.15|453.25|454.53|452.63|28
1731390070000|2024-11-12 05:41:10|455.09|453.19|455.43|453.53|455.85|453.95|455.09|453.19|24
1731390080000|2024-11-12 05:41:20|455.44|453.54|455.54|453.64|455.75|453.85|455.18|453.28|37
1731390090000|2024-11-12 05:41:30|455.53|453.63|455.47|453.57|455.6|453.7|455.39|453.49|27
1731390100000|2024-11-12 05:41:40|455.39|453.49|455.58|453.68|455.72|453.82|455.36|453.46|24
1731390110000|2024-11-12 05:41:50|455.67|453.77|455.72|453.82|455.78|453.88|455.56|453.66|24
1731390120000|2024-11-12 05:42:00|455.79|453.89|456.38|454.48|456.41|454.51|455.79|453.89|10
1731390130000|2024-11-12 05:42:10|456.42|454.52|456.48|454.58|456.62|454.72|456.31|454.41|24
1731390140000|2024-11-12 05:42:20|456.49|454.59|456.23|454.33|456.53|454.63|456.17|454.27|34
1731390150000|2024-11-12 05:42:30|456.19|454.29|456.32|454.42|456.32|454.42|455.92|454.02|31
1731390160000|2024-11-12 05:42:40|456.41|454.51|456.57|454.67|456.63|454.73|456.41|454.51|26
1731390170000|2024-11-12 05:42:50|456.65|454.75|457.26|455.36|457.26|455.36|456.57|454.67|30
1731390180000|2024-11-12 05:43:00|457.21|455.31|456.92|455.02|457.37|455.47|456.92|455.02|25
1731390190000|2024-11-12 05:43:10|456.85|454.95|456.52|454.62|456.85|454.95|456.52|454.62|27
1731390200000|2024-11-12 05:43:20|456.41|454.51|456.37|454.47|456.43|454.53|456.24|454.34|24
1731390210000|2024-11-12 05:43:30|456.36|454.46|456.55|454.65|456.59|454.69|456.28|454.38|28
1731390220000|2024-11-12 05:43:40|456.59|454.69|456.47|454.57|456.6|454.7|456.42|454.52|19
1731390230000|2024-11-12 05:43:50|456.48|454.58|456.48|454.58|456.55|454.65|456.17|454.27|25
1731390240000|2024-11-12 05:44:00|456.47|454.57|456.51|454.61|456.61|454.71|456.42|454.52|24
1731390250000|2024-11-12 05:44:10|456.46|454.56|456.37|454.47|456.5|454.6|456.21|454.31|29
1731390260000|2024-11-12 05:44:20|456.38|454.48|456.17|454.27|456.38|454.48|456.04|454.14|18
1731390270000|2024-11-12 05:44:30|456.16|454.26|456.17|454.27|456.19|454.29|455.88|453.98|26
1731390280000|2024-11-12 05:44:40|456.24|454.34|456.73|454.83|456.76|454.86|456.24|454.34|30
1731390290000|2024-11-12 05:44:50|456.76|454.86|456.67|454.77|456.79|454.89|456.67|454.77|20
1731390300000|2024-11-12 05:45:00|456.66|454.76|456.53|454.63|456.79|454.89|456.43|454.53|28
1731390310000|2024-11-12 05:45:10|456.54|454.64|456.21|454.31|456.57|454.67|456.2|454.3|24
1731390320000|2024-11-12 05:45:20|456.2|454.3|456.23|454.33|456.28|454.38|456.07|454.17|31
1731390330000|2024-11-12 05:45:30|456.21|454.31|456.08|454.18|456.28|454.38|456.08|454.18|13
1731390340000|2024-11-12 05:45:40|456.07|454.17|455.83|453.93|456.07|454.17|455.83|453.93|25
1731390350000|2024-11-12 05:45:50|455.82|453.92|455.44|453.54|455.83|453.93|455.39|453.49|21
1731390360000|2024-11-12 05:46:00|455.45|453.55|455.28|453.38|455.69|453.79|455.19|453.29|27
1731390370000|2024-11-12 05:46:10|455.35|453.45|456.01|454.11|456.01|454.11|455.35|453.45|17
1731390380000|2024-11-12 05:46:20|456.14|454.24|455.93|454.03|456.21|454.31|455.82|453.92|28
1731390390000|2024-11-12 05:46:30|455.97|454.07|455.64|453.74|456|454.1|455.64|453.74|23
1731390400000|2024-11-12 05:46:40|455.62|453.72|455.9|454|455.96|454.06|455.55|453.65|28
1731390410000|2024-11-12 05:46:50|455.89|453.99|455.27|453.37|455.89|453.99|455.26|453.36|22
1731390420000|2024-11-12 05:47:00|455.28|453.38|455.2|453.3|455.36|453.46|455.11|453.21|20
1731390430000|2024-11-12 05:47:10|455.18|453.28|454.86|452.96|455.19|453.29|454.83|452.93|27
1731390440000|2024-11-12 05:47:20|454.76|452.86|454.82|452.92|454.82|452.92|454.55|452.65|26
1731390450000|2024-11-12 05:47:30|454.81|452.91|454.77|452.87|455.04|453.14|454.7|452.8|32
1731390460000|2024-11-12 05:47:40|454.76|452.86|454.65|452.75|455.18|453.28|454.65|452.75|20
1731390470000|2024-11-12 05:47:50|454.66|452.76|454.75|452.85|454.88|452.98|454.63|452.73|25
1731390480000|2024-11-12 05:48:00|454.77|452.87|454.85|452.95|454.85|452.95|454.5|452.6|30
1731390490000|2024-11-12 05:48:10|454.83|452.93|455.04|453.14|455.05|453.15|454.7|452.8|30
1731390500000|2024-11-12 05:48:20|455.07|453.17|454.77|452.87|455.21|453.31|454.61|452.71|35
1731390510000|2024-11-12 05:48:30|454.78|452.88|454.42|452.52|454.88|452.98|454.4|452.5|31
1731390520000|2024-11-12 05:48:40|454.43|452.53|454.78|452.88|454.78|452.88|454.43|452.53|27
1731390530000|2024-11-12 05:48:50|454.79|452.89|454.4|452.5|454.79|452.89|454.35|452.45|32
1731390540000|2024-11-12 05:49:00|454.41|452.51|454.51|452.61|454.59|452.69|454.37|452.47|32
1731390550000|2024-11-12 05:49:10|454.57|452.67|454.46|452.56|454.57|452.67|454.19|452.29|29
1731390560000|2024-11-12 05:49:20|454.35|452.45|454.43|452.53|454.88|452.98|454.32|452.42|34
1731390570000|2024-11-12 05:49:30|454.52|452.62|454.93|453.03|454.93|453.03|454.51|452.61|35
1731390580000|2024-11-12 05:49:40|454.9|453|454.95|453.05|454.95|453.05|454.67|452.77|28
1731390590000|2024-11-12 05:49:50|454.99|453.09|455.21|453.31|455.31|453.41|454.99|453.09|30
1731390600000|2024-11-12 05:50:00|455.2|453.3|455.34|453.44|455.34|453.44|455.2|453.3|24
1731390610000|2024-11-12 05:50:10|455.35|453.45|455.64|453.74|455.8|453.9|455.27|453.37|26
1731390620000|2024-11-12 05:50:20|455.78|453.88|455.55|453.65|455.85|453.95|455.5|453.6|29
1731390630000|2024-11-12 05:50:30|455.6|453.7|455.62|453.72|455.66|453.76|455.48|453.58|25
1731390640000|2024-11-12 05:50:40|455.64|453.74|455.56|453.66|455.8|453.9|455.56|453.66|27
1731390650000|2024-11-12 05:50:50|455.61|453.71|455.68|453.78|455.73|453.83|455.53|453.63|34
1731390660000|2024-11-12 05:51:00|455.64|453.74|455.74|453.84|455.75|453.85|455.55|453.65|26
1731390670000|2024-11-12 05:51:10|455.69|453.79|455.77|453.87|455.83|453.93|455.61|453.71|28
1731390680000|2024-11-12 05:51:20|455.78|453.88|455.69|453.79|455.78|453.88|455.48|453.58|30
1731390690000|2024-11-12 05:51:30|455.68|453.78|455.88|453.98|455.88|453.98|455.65|453.75|27
1731390710000|2024-11-12 05:51:50|455.86|453.96|455.72|453.82|455.86|453.96|455.72|453.82|6
1731390720000|2024-11-12 05:52:00|455.74|453.84|455.81|453.91|455.81|453.91|455.59|453.69|19
1731390730000|2024-11-12 05:52:10|455.79|453.89|455.88|453.98|455.88|453.98|455.72|453.82|15
1731390740000|2024-11-12 05:52:20|456.04|454.14|456.22|454.32|456.35|454.45|456.04|454.14|20
1731390750000|2024-11-12 05:52:30|456.21|454.31|455.98|454.08|456.24|454.34|455.98|454.08|24
1731390760000|2024-11-12 05:52:40|455.97|454.07|455.99|454.09|456.01|454.11|455.89|453.99|25
1731390770000|2024-11-12 05:52:50|455.97|454.07|455.98|454.08|455.98|454.08|455.93|454.03|8
1731390780000|2024-11-12 05:53:00|455.95|454.05|455.57|453.67|455.95|454.05|455.57|453.67|31
1731390790000|2024-11-12 05:53:10|455.55|453.65|455.66|453.76|455.66|453.76|455.55|453.65|12
1731390800000|2024-11-12 05:53:20|455.62|453.72|455.63|453.73|455.63|453.73|455.62|453.72|2
1731390810000|2024-11-12 05:53:30|455.64|453.74|455.66|453.76|455.66|453.76|455.61|453.71|11
1731390820000|2024-11-12 05:53:40|455.63|453.73|455.64|453.74|455.66|453.76|455.6|453.7|17
1731390830000|2024-11-12 05:53:50|455.63|453.73|455.61|453.71|455.65|453.75|455.58|453.68|13
1731390840000|2024-11-12 05:54:00|455.63|453.73|455.69|453.79|455.7|453.8|455.61|453.71|21
1731390850000|2024-11-12 05:54:10|455.7|453.8|455.73|453.83|455.73|453.83|455.67|453.77|7
1731390860000|2024-11-12 05:54:20|455.76|453.86|455.98|454.08|455.98|454.08|455.76|453.86|2
1731390870000|2024-11-12 05:54:30|455.95|454.05|455.91|454.01|455.95|454.05|455.83|453.93|21
1731390880000|2024-11-12 05:54:40|455.92|454.02|455.98|454.08|455.98|454.08|455.92|454.02|15
1731390890000|2024-11-12 05:54:50|455.96|454.06|455.96|454.06|455.96|454.06|455.96|454.06|1
1731390900000|2024-11-12 05:55:00|455.97|454.07|455.94|454.04|455.98|454.08|455.94|454.04|12
1731390910000|2024-11-12 05:55:10|455.93|454.03|455.96|454.06|455.96|454.06|455.83|453.93|21
1731390920000|2024-11-12 05:55:20|455.95|454.05|456.07|454.17|456.07|454.17|455.95|454.05|4
1731390930000|2024-11-12 05:55:30|456.14|454.24|456.21|454.31|456.21|454.31|456.14|454.24|2
1731390940000|2024-11-12 05:55:40|456.28|454.38|456.55|454.65|456.64|454.74|456.28|454.38|11
1731390950000|2024-11-12 05:55:50|456.54|454.64|456.5|454.6|456.54|454.64|456.41|454.51|19
1731390960000|2024-11-12 05:56:00|456.49|454.59|456.64|454.74|456.64|454.74|456.49|454.59|4
1731390980000|2024-11-12 05:56:20|456.71|454.81|457.1|455.2|457.1|455.2|456.71|454.81|7
1731391000000|2024-11-12 05:56:40|457.08|455.18|456.88|454.98|457.08|455.18|456.73|454.83|21
1731391010000|2024-11-12 05:56:50|456.89|454.99|456.92|455.02|456.94|455.04|456.89|454.99|21
1731391020000|2024-11-12 05:57:00|456.91|455.01|457.06|455.16|457.06|455.16|456.91|455.01|9
1731391030000|2024-11-12 05:57:10|457.01|455.11|457.06|455.16|457.06|455.16|456.92|455.02|24
1731391040000|2024-11-12 05:57:20|457.08|455.18|457.1|455.2|457.1|455.2|457.08|455.18|2
1731391050000|2024-11-12 05:57:30|457.07|455.17|456.98|455.08|457.07|455.17|456.97|455.07|6
1731391060000|2024-11-12 05:57:40|456.97|455.07|456.95|455.05|456.99|455.09|456.89|454.99|28
1731391070000|2024-11-12 05:57:50|456.94|455.04|456.91|455.01|457.04|455.14|456.89|454.99|23
1731391080000|2024-11-12 05:58:00|456.9|455|456.95|455.05|457.06|455.16|456.88|454.98|24
1731391090000|2024-11-12 05:58:10|456.96|455.06|457.02|455.12|457.07|455.17|456.94|455.04|28
1731391100000|2024-11-12 05:58:20|456.94|455.04|456.82|454.92|457.01|455.11|456.71|454.81|16
1731391140000|2024-11-12 05:59:00|456.8|454.9|456.8|454.9|456.81|454.91|456.68|454.78|12
1731391150000|2024-11-12 05:59:10|456.81|454.91|456.62|454.72|456.82|454.92|456.59|454.69|24
1731391160000|2024-11-12 05:59:20|456.64|454.74|456.68|454.78|456.68|454.78|456.61|454.71|17
1731391170000|2024-11-12 05:59:30|456.67|454.77|456.68|454.78|456.68|454.78|456.63|454.73|8
1731391180000|2024-11-12 05:59:40|456.75|454.85|456.8|454.9|456.8|454.9|456.75|454.85|2
1731391190000|2024-11-12 05:59:50|456.78|454.88|456.71|454.81|456.78|454.88|456.71|454.81|6
1731391200000|2024-11-12 06:00:00|456.7|454.8|456.72|454.82|456.72|454.82|456.55|454.65|24
1731391210000|2024-11-12 06:00:10|456.73|454.83|456.54|454.64|456.74|454.84|456.44|454.54|12
1731391220000|2024-11-12 06:00:20|456.53|454.63|456.4|454.5|456.57|454.67|456.39|454.49|14
1731391230000|2024-11-12 06:00:30|456.41|454.51|456.35|454.45|456.53|454.63|456.32|454.42|21
1731391240000|2024-11-12 06:00:40|456.34|454.44|456.19|454.29|456.35|454.45|456.07|454.17|14
1731391250000|2024-11-12 06:00:50|456.2|454.3|456.24|454.34|456.24|454.34|456.1|454.2|19
1731391260000|2024-11-12 06:01:00|456.29|454.39|456.59|454.69|456.59|454.69|456.29|454.39|5
1731391270000|2024-11-12 06:01:10|456.63|454.73|456.72|454.82|456.83|454.93|456.63|454.73|9
1731391280000|2024-11-12 06:01:20|456.71|454.81|456.83|454.93|456.83|454.93|456.6|454.7|16
1731391290000|2024-11-12 06:01:30|456.76|454.86|456.57|454.67|456.8|454.9|456.57|454.67|18
1731391300000|2024-11-12 06:01:40|456.53|454.63|456.37|454.47|456.53|454.63|456.33|454.43|27
1731391310000|2024-11-12 06:01:50|456.43|454.53|456.21|454.31|456.43|454.53|456.19|454.29|20
1731391320000|2024-11-12 06:02:00|456.2|454.3|456.06|454.16|456.2|454.3|456.03|454.13|26
1731391330000|2024-11-12 06:02:10|455.99|454.09|455.99|454.09|455.99|454.09|455.83|453.93|23
1731391340000|2024-11-12 06:02:20|455.95|454.05|455.97|454.07|455.99|454.09|455.9|454|18
1731391350000|2024-11-12 06:02:30|455.98|454.08|456.24|454.34|456.27|454.37|455.98|454.08|8
1731391360000|2024-11-12 06:02:40|456.26|454.36|456.25|454.35|456.28|454.38|456.19|454.29|18
1731391370000|2024-11-12 06:02:50|456.24|454.34|455.98|454.08|456.26|454.36|455.95|454.05|23
1731391380000|2024-11-12 06:03:00|455.97|454.07|456.28|454.38|456.28|454.38|455.94|454.04|15
1731391390000|2024-11-12 06:03:10|456.26|454.36|456.24|454.34|456.27|454.37|456.18|454.28|21
1731391400000|2024-11-12 06:03:20|456.25|454.35|456.78|454.88|456.78|454.88|456.24|454.34|11
1731391410000|2024-11-12 06:03:30|456.79|454.89|456.86|454.96|456.86|454.96|456.79|454.89|3
1731391420000|2024-11-12 06:03:40|456.78|454.88|456.86|454.96|456.86|454.96|456.78|454.88|5
1731391440000|2024-11-12 06:04:00|456.88|454.98|457.1|455.2|457.1|455.2|456.88|454.98|4
1731391450000|2024-11-12 06:04:10|457.06|455.16|457.1|455.2|457.1|455.2|457.06|455.16|8
1731391460000|2024-11-12 06:04:20|457.17|455.27|457.24|455.34|457.24|455.34|457.17|455.27|2
1731391490000|2024-11-12 06:04:50|457.23|455.33|457.24|455.34|457.24|455.34|457.23|455.33|2
1731391500000|2024-11-12 06:05:00|457.21|455.31|457.24|455.34|457.24|455.34|457.21|455.31|2
1731391510000|2024-11-12 06:05:10|457.35|455.45|457.99|456.09|458|456.1|457.35|455.45|12
1731391520000|2024-11-12 06:05:20|458.01|456.11|457.84|455.94|458.03|456.13|457.78|455.88|17
1731391530000|2024-11-12 06:05:30|457.85|455.95|457.99|456.09|457.99|456.09|457.79|455.89|25
1731391540000|2024-11-12 06:05:40|458.04|456.14|457.95|456.05|458.04|456.14|457.95|456.05|17
1731391550000|2024-11-12 06:05:50|457.96|456.06|458.06|456.16|458.06|456.16|457.94|456.04|12
1731391560000|2024-11-12 06:06:00|458.05|456.15|457.96|456.06|458.05|456.15|457.92|456.02|16
1731391570000|2024-11-12 06:06:10|457.97|456.07|457.77|455.87|458.05|456.15|457.65|455.75|19
1731391580000|2024-11-12 06:06:20|457.78|455.88|458.04|456.14|458.04|456.14|457.78|455.88|29
1731391590000|2024-11-12 06:06:30|458.02|456.12|458.05|456.15|458.05|456.15|458.02|456.12|5
1731391620000|2024-11-12 06:07:00|458.06|456.16|458.61|456.71|458.61|456.71|458.06|456.16|7
1731391630000|2024-11-12 06:07:10|458.6|456.7|458.61|456.71|458.61|456.71|458.5|456.6|24
1731391640000|2024-11-12 06:07:20|458.6|456.7|458.61|456.71|458.61|456.71|458.6|456.7|16
1731391650000|2024-11-12 06:07:30|458.6|456.7|458.61|456.71|458.61|456.71|458.6|456.7|2
1731391660000|2024-11-12 06:07:40|458.6|456.7|458.58|456.68|458.6|456.7|458.54|456.64|9
1731391670000|2024-11-12 06:07:50|458.55|456.65|458.6|456.7|458.6|456.7|458.55|456.65|10
1731391680000|2024-11-12 06:08:00|458.61|456.71|458.95|457.05|458.95|457.05|458.61|456.71|8
1731391710000|2024-11-12 06:08:30|459.07|457.17|459.12|457.22|459.19|457.29|459.07|457.17|6
1731391720000|2024-11-12 06:08:40|459.09|457.19|459.08|457.18|459.13|457.23|458.97|457.07|26
1731391730000|2024-11-12 06:08:50|459.09|457.19|459.02|457.12|459.12|457.22|459.02|457.12|18
1731391740000|2024-11-12 06:09:00|459.07|457.17|459.12|457.22|459.12|457.22|459.07|457.17|9
1731391750000|2024-11-12 06:09:10|459.09|457.19|459.02|457.12|459.09|457.19|459.02|457.12|4
1731391760000|2024-11-12 06:09:20|458.96|457.06|458.73|456.83|458.96|457.06|458.68|456.78|28
1731391770000|2024-11-12 06:09:30|458.7|456.8|458.96|457.06|459.07|457.17|458.66|456.76|23
1731391780000|2024-11-12 06:09:40|458.97|457.07|459.12|457.22|459.12|457.22|458.97|457.07|8
1731391790000|2024-11-12 06:09:50|459.22|457.32|459.33|457.43|459.33|457.43|459.22|457.32|2
1731391800000|2024-11-12 06:10:00|459.31|457.41|458.57|456.67|459.31|457.41|458.57|456.67|18
1731391810000|2024-11-12 06:10:10|458.56|456.66|458.96|457.06|458.98|457.08|458.24|456.34|31
1731391820000|2024-11-12 06:10:20|458.91|457.01|458.67|456.77|458.91|457.01|458.63|456.73|25
1731391830000|2024-11-12 06:10:30|458.66|456.76|458.81|456.91|458.84|456.94|458.56|456.66|21
1731391840000|2024-11-12 06:10:40|458.79|456.89|458.8|456.9|458.84|456.94|458.76|456.86|24
1731391850000|2024-11-12 06:10:50|458.77|456.87|458.74|456.84|458.83|456.93|458.63|456.73|29
1731391860000|2024-11-12 06:11:00|458.75|456.85|459.31|457.41|459.31|457.41|458.74|456.84|25
1731391870000|2024-11-12 06:11:10|459.32|457.42|459.06|457.16|459.32|457.42|459.06|457.16|25
1731391880000|2024-11-12 06:11:20|459.05|457.15|458.67|456.77|459.11|457.21|458.57|456.67|21
1731391890000|2024-11-12 06:11:30|458.68|456.78|458.81|456.91|458.84|456.94|458.64|456.74|26
1731391900000|2024-11-12 06:11:40|458.77|456.87|458.65|456.75|458.77|456.87|458.65|456.75|21
1731391910000|2024-11-12 06:11:50|458.62|456.72|458.56|456.66|458.64|456.74|458.51|456.61|11
1731391920000|2024-11-12 06:12:00|458.59|456.69|458.49|456.59|458.59|456.69|458.33|456.43|25
1731391930000|2024-11-12 06:12:10|458.5|456.6|458.6|456.7|458.6|456.7|458.45|456.55|22
1731391940000|2024-11-12 06:12:20|458.59|456.69|458.57|456.67|458.6|456.7|458.55|456.65|8
1731391950000|2024-11-12 06:12:30|458.58|456.68|458.5|456.6|458.58|456.68|458.5|456.6|21
1731391960000|2024-11-12 06:12:40|458.54|456.64|458.48|456.58|458.54|456.64|458.48|456.58|19
1731391970000|2024-11-12 06:12:50|458.5|456.6|458.52|456.62|458.59|456.69|458.49|456.59|12
1731391980000|2024-11-12 06:13:00|458.53|456.63|458.49|456.59|458.6|456.7|458.48|456.58|24
1731391990000|2024-11-12 06:13:10|458.5|456.6|458.59|456.69|458.6|456.7|458.49|456.59|18
1731392000000|2024-11-12 06:13:20|458.6|456.7|458.55|456.65|458.6|456.7|458.52|456.62|9
1731392010000|2024-11-12 06:13:30|458.54|456.64|458.6|456.7|458.6|456.7|458.54|456.64|22
1731392020000|2024-11-12 06:13:40|458.57|456.67|458.59|456.69|458.59|456.69|458.57|456.67|3
1731392030000|2024-11-12 06:13:50|458.58|456.68|458.6|456.7|458.6|456.7|458.57|456.67|4
1731392040000|2024-11-12 06:14:00|458.7|456.8|459.31|457.41|459.31|457.41|458.7|456.8|9
1731392050000|2024-11-12 06:14:10|459.21|457.31|459.17|457.27|459.21|457.31|459.14|457.24|8
1731392060000|2024-11-12 06:14:20|459.18|457.28|459.33|457.43|459.33|457.43|459.15|457.25|21
1731392070000|2024-11-12 06:14:30|459.29|457.39|459.31|457.41|459.31|457.41|459.25|457.35|11
1731392080000|2024-11-12 06:14:40|459.32|457.42|459.19|457.29|459.32|457.42|459.18|457.28|25
1731392090000|2024-11-12 06:14:50|459.18|457.28|459.07|457.17|459.19|457.29|459.02|457.12|20
1731392100000|2024-11-12 06:15:00|459.13|457.23|458.97|457.07|459.13|457.23|458.91|457.01|30
1731392110000|2024-11-12 06:15:10|458.94|457.04|458.72|456.82|458.94|457.04|458.61|456.71|19
1731392120000|2024-11-12 06:15:20|458.73|456.83|458.71|456.81|458.8|456.9|458.66|456.76|23
1731392130000|2024-11-12 06:15:30|458.7|456.8|458.51|456.61|458.76|456.86|458.5|456.6|24
1731392140000|2024-11-12 06:15:40|458.54|456.64|458.72|456.82|458.72|456.82|458.51|456.61|22
1731392150000|2024-11-12 06:15:50|458.71|456.81|458.66|456.76|458.99|457.09|458.65|456.75|22
1731392160000|2024-11-12 06:16:00|458.65|456.75|458.68|456.78|458.71|456.81|458.54|456.64|22
1731392170000|2024-11-12 06:16:10|458.69|456.79|458.61|456.71|458.72|456.82|458.6|456.7|22
1731392180000|2024-11-12 06:16:20|458.62|456.72|458.71|456.81|458.74|456.84|458.51|456.61|28
1731392190000|2024-11-12 06:16:30|458.66|456.76|458.52|456.62|458.71|456.81|458.45|456.55|32
1731392200000|2024-11-12 06:16:40|458.53|456.63|458.14|456.24|458.57|456.67|458.14|456.24|25
1731392210000|2024-11-12 06:16:50|458.1|456.2|457.83|455.93|458.1|456.2|457.68|455.78|30
1731392220000|2024-11-12 06:17:00|457.82|455.92|457.82|455.92|457.95|456.05|457.81|455.91|24
1731392230000|2024-11-12 06:17:10|457.8|455.9|457.55|455.65|457.8|455.9|457.55|455.65|24
1731392240000|2024-11-12 06:17:20|457.5|455.6|456.93|455.03|457.5|455.6|456.93|455.03|29
1731392250000|2024-11-12 06:17:30|456.89|454.99|456.63|454.73|456.89|454.99|456.63|454.73|21
1731392260000|2024-11-12 06:17:40|456.61|454.71|456.58|454.68|456.63|454.73|456.49|454.59|33
1731392270000|2024-11-12 06:17:50|456.57|454.67|456.82|454.92|456.83|454.93|456.57|454.67|30
1731392280000|2024-11-12 06:18:00|456.79|454.89|456.06|454.16|456.81|454.91|455.92|454.02|29
1731392290000|2024-11-12 06:18:10|456.04|454.14|455.99|454.09|456.04|454.14|455.84|453.94|26
1731392300000|2024-11-12 06:18:20|455.98|454.08|456.22|454.32|456.27|454.37|455.89|453.99|25
1731392310000|2024-11-12 06:18:30|456.24|454.34|456.21|454.31|456.26|454.36|456.09|454.19|30
1731392320000|2024-11-12 06:18:40|456.2|454.3|456.33|454.43|456.57|454.67|456.14|454.24|32
1731392330000|2024-11-12 06:18:50|456.43|454.53|456.3|454.4|456.47|454.57|456.19|454.29|28
1731392340000|2024-11-12 06:19:00|456.32|454.42|456.33|454.43|456.54|454.64|456.29|454.39|29
1731392350000|2024-11-12 06:19:10|456.35|454.45|456.62|454.72|456.66|454.76|456.35|454.45|24
1731392360000|2024-11-12 06:19:20|456.65|454.75|456.69|454.79|456.7|454.8|456.61|454.71|14
1731392370000|2024-11-12 06:19:30|456.7|454.8|456.77|454.87|456.77|454.87|456.7|454.8|21
1731392390000|2024-11-12 06:19:50|456.96|455.06|457.12|455.22|457.12|455.22|456.96|455.06|3
1731392400000|2024-11-12 06:20:00|457.14|455.24|457.02|455.12|457.24|455.34|456.96|455.06|18
1731392410000|2024-11-12 06:20:10|457.04|455.14|456.96|455.06|457.07|455.17|456.96|455.06|21
1731392420000|2024-11-12 06:20:20|456.98|455.08|456.98|455.08|456.98|455.08|456.96|455.06|8
1731392430000|2024-11-12 06:20:30|456.97|455.07|457.11|455.21|457.11|455.21|456.96|455.06|9
1731392440000|2024-11-12 06:20:40|457.12|455.22|457.43|455.53|457.47|455.57|457.12|455.22|22
1731392450000|2024-11-12 06:20:50|457.45|455.55|457.53|455.63|457.53|455.63|457.42|455.52|23
1731392460000|2024-11-12 06:21:00|457.51|455.61|457.71|455.81|457.71|455.81|457.51|455.61|34
1731392470000|2024-11-12 06:21:10|457.7|455.8|457.82|455.92|457.99|456.09|457.69|455.79|28
1731392480000|2024-11-12 06:21:20|457.85|455.95|457.87|455.97|457.91|456.01|457.85|455.95|8
1731392490000|2024-11-12 06:21:30|457.86|455.96|457.86|455.96|457.92|456.02|457.86|455.96|12
1731392510000|2024-11-12 06:21:50|457.71|455.81|457.5|455.6|457.71|455.81|457.25|455.35|19
1731392520000|2024-11-12 06:22:00|457.54|455.64|457.63|455.73|457.66|455.76|457.54|455.64|25
1731392530000|2024-11-12 06:22:10|457.65|455.75|457.54|455.64|457.72|455.82|457.52|455.62|30
1731392540000|2024-11-12 06:22:20|457.55|455.65|457.66|455.76|457.71|455.81|457.55|455.65|25
1731392550000|2024-11-12 06:22:30|457.64|455.74|457.45|455.55|457.66|455.76|457.41|455.51|20
1731392560000|2024-11-12 06:22:40|457.46|455.56|457.61|455.71|457.64|455.74|457.46|455.56|24
1731392570000|2024-11-12 06:22:50|457.65|455.75|457.9|456|457.9|456|457.64|455.74|24
1731392580000|2024-11-12 06:23:00|457.93|456.03|459.06|457.16|459.06|457.16|457.92|456.02|23
1731392590000|2024-11-12 06:23:10|459.08|457.18|459.65|457.75|460.15|458.25|459.08|457.18|22
1731392600000|2024-11-12 06:23:20|459.48|457.58|459.3|457.4|459.48|457.58|459.3|457.4|23
1731392610000|2024-11-12 06:23:30|459.31|457.41|458.99|457.09|459.36|457.46|458.99|457.09|21
1731392620000|2024-11-12 06:23:40|458.98|457.08|458.63|456.73|458.98|457.08|458.63|456.73|17
1731392630000|2024-11-12 06:23:50|458.62|456.72|458.57|456.67|458.62|456.72|458.49|456.59|27
1731392640000|2024-11-12 06:24:00|458.56|456.66|458.27|456.37|458.56|456.66|458.27|456.37|24
1731392650000|2024-11-12 06:24:10|458.28|456.38|458.23|456.33|458.28|456.38|457.93|456.03|32
1731392660000|2024-11-12 06:24:20|458.25|456.35|458.02|456.12|458.25|456.35|458.02|456.12|17
1731392670000|2024-11-12 06:24:30|457.95|456.05|457.92|456.02|458|456.1|457.92|456.02|6
1731392680000|2024-11-12 06:24:40|457.86|455.96|457.85|455.95|457.91|456.01|457.82|455.92|17
1731392690000|2024-11-12 06:24:50|457.83|455.93|457.89|455.99|457.89|455.99|457.81|455.91|19
1731392700000|2024-11-12 06:25:00|457.94|456.04|458.01|456.11|458.05|456.15|457.92|456.02|19
1731392710000|2024-11-12 06:25:10|457.98|456.08|458.16|456.26|458.16|456.26|457.92|456.02|13
1731392720000|2024-11-12 06:25:20|458.08|456.18|457.97|456.07|458.08|456.18|457.88|455.98|13
1731392730000|2024-11-12 06:25:30|457.98|456.08|457.63|455.73|457.98|456.08|457.63|455.73|21
1731392740000|2024-11-12 06:25:40|457.7|455.8|457.67|455.77|457.73|455.83|457.62|455.72|28
1731392750000|2024-11-12 06:25:50|457.69|455.79|457.66|455.76|457.69|455.79|457.61|455.71|14
1731392760000|2024-11-12 06:26:00|457.71|455.81|458.05|456.15|458.05|456.15|457.67|455.77|24
1731392770000|2024-11-12 06:26:10|458.04|456.14|458|456.1|458.04|456.14|457.94|456.04|20
1731392780000|2024-11-12 06:26:20|457.99|456.09|459.03|457.13|459.05|457.15|457.99|456.09|26
1731392790000|2024-11-12 06:26:30|458.92|457.02|458.83|456.93|458.92|457.02|458.81|456.91|5
1731392800000|2024-11-12 06:26:40|458.84|456.94|460|458.1|460|458.1|458.84|456.94|16
1731392810000|2024-11-12 06:26:50|459.76|457.86|459.74|457.84|460.02|458.12|459.73|457.83|21
1731392820000|2024-11-12 06:27:00|459.73|457.83|459.5|457.6|459.73|457.83|459.41|457.51|23
1731392830000|2024-11-12 06:27:10|459.51|457.61|459.68|457.78|459.77|457.87|459.5|457.6|20
1731392840000|2024-11-12 06:27:20|459.64|457.74|459.24|457.34|459.65|457.75|459.24|457.34|19
1731392850000|2024-11-12 06:27:30|459.04|457.14|459.11|457.21|459.3|457.4|458.98|457.08|27
1731392860000|2024-11-12 06:27:40|459.12|457.22|458.82|456.92|459.12|457.22|458.82|456.92|19
1731392870000|2024-11-12 06:27:50|458.78|456.88|458.92|457.02|458.92|457.02|458.68|456.78|17
1731392880000|2024-11-12 06:28:00|458.93|457.03|458.33|456.43|459.09|457.19|458.26|456.36|30
1731392890000|2024-11-12 06:28:10|458.32|456.42|457.91|456.01|458.32|456.42|457.72|455.82|28
1731392900000|2024-11-12 06:28:20|457.92|456.02|458.22|456.32|458.23|456.33|457.91|456.01|24
1731392910000|2024-11-12 06:28:30|458.21|456.31|458.54|456.64|458.56|456.66|458.21|456.31|22
1731392920000|2024-11-12 06:28:40|458.52|456.62|458.4|456.5|458.52|456.62|458.38|456.48|19
1731392930000|2024-11-12 06:28:50|458.39|456.49|458.21|456.31|458.39|456.49|458.17|456.27|18
1731392940000|2024-11-12 06:29:00|458.2|456.3|458.22|456.32|458.32|456.42|458.17|456.27|20
1731392950000|2024-11-12 06:29:10|458.17|456.27|458.5|456.6|458.55|456.65|458.15|456.25|22
1731392960000|2024-11-12 06:29:20|458.45|456.55|457.92|456.02|458.48|456.58|457.92|456.02|19
1731392970000|2024-11-12 06:29:30|457.82|455.92|457.96|456.06|457.96|456.06|457.77|455.87|24
1731392980000|2024-11-12 06:29:40|457.97|456.07|458.22|456.32|458.22|456.32|457.94|456.04|20
1731392990000|2024-11-12 06:29:50|458.21|456.31|457.93|456.03|458.21|456.31|457.93|456.03|14
1731393000000|2024-11-12 06:30:00|457.91|456.01|457.57|455.67|457.94|456.04|457.48|455.58|21
1731393020000|2024-11-12 06:30:20|457.6|455.7|457.48|455.58|457.63|455.73|457.48|455.58|9
1731393030000|2024-11-12 06:30:30|457.47|455.57|457.2|455.3|457.48|455.58|456.99|455.09|29
1731393040000|2024-11-12 06:30:40|457.19|455.29|456.89|454.99|457.19|455.29|456.82|454.92|31
1731393050000|2024-11-12 06:30:50|456.88|454.98|456.53|454.63|456.88|454.98|456.52|454.62|28
1731393060000|2024-11-12 06:31:00|456.6|454.7|457.13|455.23|457.21|455.31|456.6|454.7|29
1731393070000|2024-11-12 06:31:10|457.14|455.24|457.29|455.39|457.29|455.39|457.13|455.23|28
1731393080000|2024-11-12 06:31:20|457.31|455.41|457.51|455.61|457.57|455.67|457.28|455.38|24
1731393090000|2024-11-12 06:31:30|457.49|455.59|457.09|455.19|457.49|455.59|457.06|455.16|20
1731393100000|2024-11-12 06:31:40|457.07|455.17|456.69|454.79|457.07|455.17|456.65|454.75|26
1731393110000|2024-11-12 06:31:50|456.68|454.78|457.52|455.62|457.57|455.67|456.68|454.78|25
1731393120000|2024-11-12 06:32:00|457.53|455.63|457.98|456.08|457.98|456.08|457.53|455.63|15
1731393130000|2024-11-12 06:32:10|458.06|456.16|458.33|456.43|458.33|456.43|458.06|456.16|8
1731393140000|2024-11-12 06:32:20|458.43|456.53|458.49|456.59|458.51|456.61|458.43|456.53|9
1731393150000|2024-11-12 06:32:30|458.48|456.58|458.56|456.66|458.56|456.66|458.48|456.58|15
1731393160000|2024-11-12 06:32:40|458.53|456.63|458.52|456.62|458.55|456.65|458.5|456.6|22
1731393170000|2024-11-12 06:32:50|458.51|456.61|458.52|456.62|458.52|456.62|458.5|456.6|12
1731393180000|2024-11-12 06:33:00|458.5|456.6|458.3|456.4|458.5|456.6|458.25|456.35|4
1731393190000|2024-11-12 06:33:10|458.29|456.39|458.65|456.75|458.75|456.85|458.29|456.39|25
1731393200000|2024-11-12 06:33:20|458.64|456.74|459.04|457.14|459.04|457.14|458.64|456.74|23
1731393210000|2024-11-12 06:33:30|459.02|457.12|459.05|457.15|459.18|457.28|458.95|457.05|27
1731393220000|2024-11-12 06:33:40|459.02|457.12|458.93|457.03|459.02|457.12|458.93|457.03|12
1731393230000|2024-11-12 06:33:50|458.97|457.07|459.01|457.11|459.14|457.24|458.93|457.03|20
1731393240000|2024-11-12 06:34:00|458.99|457.09|459.2|457.3|459.2|457.3|458.95|457.05|28
1731393250000|2024-11-12 06:34:10|459.19|457.29|459.4|457.5|459.45|457.55|459.17|457.27|28
1731393260000|2024-11-12 06:34:20|459.31|457.41|459.34|457.44|459.36|457.46|459.22|457.32|19
1731393270000|2024-11-12 06:34:30|459.35|457.45|459.04|457.14|459.35|457.45|459.04|457.14|7
1731393280000|2024-11-12 06:34:40|459.11|457.21|458.86|456.96|459.12|457.22|458.76|456.86|16
1731393290000|2024-11-12 06:34:50|458.87|456.97|458.89|456.99|458.93|457.03|458.78|456.88|25
1731393300000|2024-11-12 06:35:00|458.88|456.98|458.66|456.76|458.97|457.07|458.66|456.76|9
1731393310000|2024-11-12 06:35:10|458.68|456.78|458.74|456.84|458.75|456.85|458.66|456.76|10
1731393320000|2024-11-12 06:35:20|458.75|456.85|458.61|456.71|458.75|456.85|458.46|456.56|13
1731393330000|2024-11-12 06:35:30|458.62|456.72|458.7|456.8|458.7|456.8|458.46|456.56|17
1731393340000|2024-11-12 06:35:40|458.73|456.83|458.74|456.84|458.81|456.91|458.73|456.83|11
1731393350000|2024-11-12 06:35:50|458.71|456.81|458.45|456.55|458.71|456.81|458.45|456.55|6
1731393360000|2024-11-12 06:36:00|458.47|456.57|458.24|456.34|458.59|456.69|458.17|456.27|16
1731393370000|2024-11-12 06:36:10|458.23|456.33|458.1|456.2|458.43|456.53|458.1|456.2|22
1731393380000|2024-11-12 06:36:20|458.15|456.25|458.24|456.34|458.24|456.34|458.15|456.25|5
1731393390000|2024-11-12 06:36:30|458.23|456.33|458.5|456.6|458.5|456.6|458.14|456.24|22
1731393400000|2024-11-12 06:36:40|458.53|456.63|458.47|456.57|458.6|456.7|458.43|456.53|21
1731393410000|2024-11-12 06:36:50|458.44|456.54|458.43|456.53|458.56|456.66|458.43|456.53|12
1731393420000|2024-11-12 06:37:00|458.44|456.54|458.55|456.65|458.57|456.67|458.43|456.53|23
1731393430000|2024-11-12 06:37:10|458.54|456.64|458.43|456.53|458.7|456.8|458.43|456.53|16
1731393440000|2024-11-12 06:37:20|458.47|456.57|458.49|456.59|458.51|456.61|458.43|456.53|18
1731393450000|2024-11-12 06:37:30|458.48|456.58|458.56|456.66|458.57|456.67|458.47|456.57|27
1731393460000|2024-11-12 06:37:40|458.53|456.63|458.72|456.82|458.87|456.97|458.53|456.63|24
1731393470000|2024-11-12 06:37:50|458.73|456.83|458.72|456.82|458.86|456.96|458.72|456.82|17
1731393480000|2024-11-12 06:38:00|458.41|456.51|458.46|456.56|458.46|456.56|458.11|456.21|27
1731393490000|2024-11-12 06:38:10|458.45|456.55|458.29|456.39|458.69|456.79|458.28|456.38|29
1731393500000|2024-11-12 06:38:20|458.27|456.37|458.07|456.17|458.27|456.37|457.92|456.02|28
1731393510000|2024-11-12 06:38:30|458.08|456.18|458.31|456.41|458.32|456.42|457.82|455.92|32
1731393520000|2024-11-12 06:38:40|458.3|456.4|458.39|456.49|458.39|456.49|458.11|456.21|26
1731393530000|2024-11-12 06:38:50|458.4|456.5|458.49|456.59|458.54|456.64|458.38|456.48|20
1731393540000|2024-11-12 06:39:00|458.5|456.6|458.47|456.57|458.52|456.62|458.38|456.48|23
1731393550000|2024-11-12 06:39:10|458.48|456.58|458.54|456.64|458.54|456.64|458.27|456.37|20
1731393560000|2024-11-12 06:39:20|458.75|456.85|458.75|456.85|458.75|456.85|458.75|456.85|1
1731393570000|2024-11-12 06:39:30|458.84|456.94|458.74|456.84|458.88|456.98|458.74|456.84|20
1731393580000|2024-11-12 06:39:40|458.72|456.82|458.71|456.81|458.76|456.86|458.55|456.65|29
1731393590000|2024-11-12 06:39:50|458.72|456.82|458.69|456.79|458.78|456.88|458.58|456.68|29
1731393600000|2024-11-12 06:40:00|458.7|456.8|458.8|456.9|458.86|456.96|458.49|456.59|30
1731393610000|2024-11-12 06:40:10|458.84|456.94|458.71|456.81|458.85|456.95|458.69|456.79|26
1731393620000|2024-11-12 06:40:20|458.64|456.74|458.91|457.01|458.91|457.01|458.62|456.72|24
1731393630000|2024-11-12 06:40:30|458.89|456.99|458.98|457.08|458.99|457.09|458.89|456.99|11
1731393640000|2024-11-12 06:40:40|458.97|457.07|458.97|457.07|458.99|457.09|458.92|457.02|14
1731393650000|2024-11-12 06:40:50|458.96|457.06|458.99|457.09|458.99|457.09|458.95|457.05|5
1731393660000|2024-11-12 06:41:00|459.27|457.37|459.35|457.45|459.42|457.52|459.27|457.37|12
1731393670000|2024-11-12 06:41:10|459.34|457.44|459.65|457.75|459.65|457.75|459.3|457.4|12
1731393680000|2024-11-12 06:41:20|459.62|457.72|459.34|457.44|459.62|457.72|459.31|457.41|12
1731393690000|2024-11-12 06:41:30|459.33|457.43|459.35|457.45|459.36|457.46|459.31|457.41|11
1731393700000|2024-11-12 06:41:40|459.46|457.56|459.46|457.56|459.57|457.67|459.36|457.46|20
1731393710000|2024-11-12 06:41:50|459.53|457.63|459.65|457.75|459.65|457.75|459.49|457.59|12
1731393720000|2024-11-12 06:42:00|459.64|457.74|459.64|457.74|459.64|457.74|459.61|457.71|5
1731393730000|2024-11-12 06:42:10|459.65|457.75|459.64|457.74|459.65|457.75|459.59|457.69|7
1731393740000|2024-11-12 06:42:20|459.65|457.75|459.65|457.75|459.65|457.75|459.59|457.69|14
1731393750000|2024-11-12 06:42:30|459.93|458.03|459.65|457.75|460.21|458.31|459.56|457.66|25
1731393760000|2024-11-12 06:42:40|459.64|457.74|459.76|457.86|459.9|458|459.55|457.65|22
1731393770000|2024-11-12 06:42:50|459.79|457.89|459.98|458.08|460.2|458.3|459.78|457.88|23
1731393780000|2024-11-12 06:43:00|460.02|458.12|460.18|458.28|460.18|458.28|459.94|458.04|25
1731393790000|2024-11-12 06:43:10|460.19|458.29|460.62|458.72|460.62|458.72|460.19|458.29|17
1731393800000|2024-11-12 06:43:20|460.61|458.71|460.72|458.82|460.8|458.9|460.53|458.63|21
1731393810000|2024-11-12 06:43:30|460.73|458.83|460.94|459.04|460.94|459.04|460.73|458.83|15
1731393820000|2024-11-12 06:43:40|460.98|459.08|460.83|458.93|461.01|459.11|460.83|458.93|21
1731393830000|2024-11-12 06:43:50|460.9|459|461|459.1|461.01|459.11|460.86|458.96|17
1731393840000|2024-11-12 06:44:00|461.01|459.11|461.07|459.17|461.07|459.17|460.98|459.08|10
1731393850000|2024-11-12 06:44:10|461.06|459.16|460.91|459.01|461.06|459.16|460.91|459.01|15
1731393860000|2024-11-12 06:44:20|460.89|458.99|460.82|458.92|460.9|459|460.68|458.78|16
1731393870000|2024-11-12 06:44:30|460.8|458.9|461|459.1|461.01|459.11|460.8|458.9|12
1731393880000|2024-11-12 06:44:40|461.01|459.11|461.11|459.21|461.11|459.21|461|459.1|11
1731393900000|2024-11-12 06:45:00|461.18|459.28|461.24|459.34|461.24|459.34|461.03|459.13|15
1731393910000|2024-11-12 06:45:10|461.26|459.36|461.28|459.38|461.28|459.38|461.26|459.36|2
1731393930000|2024-11-12 06:45:30|461.31|459.41|461.84|459.94|461.89|459.99|461.31|459.41|20
1731393940000|2024-11-12 06:45:40|461.85|459.95|461.82|459.92|462.47|460.57|461.82|459.92|29
1731393950000|2024-11-12 06:45:50|461.8|459.9|461.94|460.04|462.12|460.22|461.58|459.68|34
1731393960000|2024-11-12 06:46:00|461.93|460.03|461.72|459.82|461.93|460.03|461.39|459.49|35
1731393970000|2024-11-12 06:46:10|461.61|459.71|462.03|460.13|462.05|460.15|461.61|459.71|30
1731393980000|2024-11-12 06:46:20|462.1|460.2|461.9|460|462.2|460.3|461.74|459.84|29
1731393990000|2024-11-12 06:46:30|461.87|459.97|461.82|459.92|461.87|459.97|461.64|459.74|26
1731394000000|2024-11-12 06:46:40|461.84|459.94|461.11|459.21|461.84|459.94|461.11|459.21|21
1731394010000|2024-11-12 06:46:50|461.09|459.19|461.5|459.6|461.5|459.6|461.06|459.16|21
1731394020000|2024-11-12 06:47:00|461.48|459.58|460.98|459.08|461.5|459.6|460.98|459.08|24
1731394030000|2024-11-12 06:47:10|460.97|459.07|461.23|459.33|461.26|459.36|460.9|459|20
1731394040000|2024-11-12 06:47:20|461.22|459.32|461.18|459.28|461.26|459.36|461.01|459.11|28
1731394050000|2024-11-12 06:47:30|461.16|459.26|461.16|459.26|461.26|459.36|461.11|459.21|28
1731394060000|2024-11-12 06:47:40|461.18|459.28|461.14|459.24|461.42|459.52|461.07|459.17|26
1731394070000|2024-11-12 06:47:50|461.12|459.22|461.39|459.49|461.46|459.56|461.12|459.22|35
1731394080000|2024-11-12 06:48:00|461.38|459.48|461.19|459.29|461.38|459.48|461.07|459.17|25
1731394090000|2024-11-12 06:48:10|461.18|459.28|461.2|459.3|461.26|459.36|461.12|459.22|29
1731394100000|2024-11-12 06:48:20|461.21|459.31|461.47|459.57|461.47|459.57|461.21|459.31|23
1731394110000|2024-11-12 06:48:30|461.48|459.58|461.5|459.6|461.5|459.6|461.48|459.58|2
1731394120000|2024-11-12 06:48:40|461.46|459.56|461.33|459.43|461.46|459.56|461.19|459.29|13
1731394130000|2024-11-12 06:48:50|461.36|459.46|461.44|459.54|461.5|459.6|461.36|459.46|17
1731394140000|2024-11-12 06:49:00|461.45|459.55|461.47|459.57|461.48|459.58|461.25|459.35|26
1731394150000|2024-11-12 06:49:10|461.48|459.58|461.94|460.04|461.96|460.06|461.43|459.53|12
1731394160000|2024-11-12 06:49:20|461.95|460.05|462.3|460.4|462.47|460.57|461.78|459.88|23
1731394170000|2024-11-12 06:49:30|462.29|460.39|462.33|460.43|462.36|460.46|462.05|460.15|25
1731394180000|2024-11-12 06:49:40|462.35|460.45|462.46|460.56|462.49|460.59|462.19|460.29|25
1731394190000|2024-11-12 06:49:50|462.5|460.6|462.33|460.43|462.53|460.63|462.33|460.43|25
1731394200000|2024-11-12 06:50:00|462.37|460.47|462.03|460.13|462.52|460.62|462.03|460.13|30
1731394210000|2024-11-12 06:50:10|462.02|460.12|461.9|460|462.03|460.13|461.74|459.84|22
1731394220000|2024-11-12 06:50:20|461.91|460.01|461.86|459.96|462.11|460.21|461.86|459.96|25
1731394230000|2024-11-12 06:50:30|461.84|459.94|462.02|460.12|462.09|460.19|461.84|459.94|26
1731394240000|2024-11-12 06:50:40|462.03|460.13|462.56|460.66|462.56|460.66|462.03|460.13|26
1731394250000|2024-11-12 06:50:50|462.55|460.65|462.58|460.68|462.58|460.68|462.55|460.65|10
1731394260000|2024-11-12 06:51:00|462.57|460.67|463.17|461.27|463.17|461.27|462.57|460.67|7
1731394270000|2024-11-12 06:51:10|463.18|461.28|463.29|461.39|463.29|461.39|463.18|461.28|8
1731394280000|2024-11-12 06:51:20|463.26|461.36|463.05|461.15|463.26|461.36|462.97|461.07|13
1731394290000|2024-11-12 06:51:30|463.02|461.12|462.5|460.6|463.03|461.13|462.46|460.56|31
1731394300000|2024-11-12 06:51:40|462.49|460.59|462.21|460.31|462.49|460.59|462.12|460.22|27
1731394310000|2024-11-12 06:51:50|462.19|460.29|461.69|459.79|462.2|460.3|461.65|459.75|25
1731394320000|2024-11-12 06:52:00|461.62|459.72|461.63|459.73|461.67|459.77|461.53|459.63|18
1731394330000|2024-11-12 06:52:10|461.58|459.68|461.83|459.93|461.87|459.97|461.58|459.68|23
1731394340000|2024-11-12 06:52:20|461.82|459.92|461.88|459.98|461.88|459.98|461.71|459.81|18
1731394350000|2024-11-12 06:52:30|461.87|459.97|461.86|459.96|461.88|459.98|461.79|459.89|8
1731394360000|2024-11-12 06:52:40|461.88|459.98|461.87|459.97|461.88|459.98|461.73|459.83|15
1731394370000|2024-11-12 06:52:50|461.82|459.92|461.88|459.98|461.88|459.98|461.82|459.92|7
1731394380000|2024-11-12 06:53:00|461.85|459.95|461.88|459.98|461.88|459.98|461.8|459.9|7
1731394390000|2024-11-12 06:53:10|461.97|460.07|462.3|460.4|462.3|460.4|461.97|460.07|16
1731394400000|2024-11-12 06:53:20|462.29|460.39|462.56|460.66|462.58|460.68|462.29|460.39|15
1731394410000|2024-11-12 06:53:30|462.44|460.54|462.22|460.32|462.45|460.55|462.05|460.15|25
1731394420000|2024-11-12 06:53:40|462.24|460.34|462.27|460.37|462.29|460.39|462.13|460.23|20
1731394430000|2024-11-12 06:53:50|462.26|460.36|462.19|460.29|462.27|460.37|462.03|460.13|25
1731394440000|2024-11-12 06:54:00|462.2|460.3|462.33|460.43|462.33|460.43|462.09|460.19|16
1731394450000|2024-11-12 06:54:10|462.32|460.42|462.42|460.52|462.52|460.62|462.28|460.38|26
1731394460000|2024-11-12 06:54:20|462.43|460.53|462.84|460.94|462.87|460.97|462.43|460.53|20
1731394470000|2024-11-12 06:54:30|462.86|460.96|462.62|460.72|462.86|460.96|462.45|460.55|25
1731394480000|2024-11-12 06:54:40|462.63|460.73|462.36|460.46|462.63|460.73|462.32|460.42|25
1731394490000|2024-11-12 06:54:50|462.39|460.49|462.19|460.29|462.48|460.58|462.14|460.24|32
1731394500000|2024-11-12 06:55:00|462.1|460.2|461.95|460.05|462.17|460.27|461.89|459.99|24
1731394510000|2024-11-12 06:55:10|461.96|460.06|461.95|460.05|462.03|460.13|461.91|460.01|20
1731394520000|2024-11-12 06:55:20|461.94|460.04|462.03|460.13|462.03|460.13|461.83|459.93|12
1731394530000|2024-11-12 06:55:30|462.21|460.31|462.6|460.7|462.63|460.73|462.21|460.31|13
1731394540000|2024-11-12 06:55:40|462.57|460.67|462.53|460.63|462.6|460.7|462.39|460.49|23
1731394550000|2024-11-12 06:55:50|462.51|460.61|461.92|460.02|462.51|460.61|461.92|460.02|21
1731394560000|2024-11-12 06:56:00|461.94|460.04|462.39|460.49|462.44|460.54|461.84|459.94|22
1731394570000|2024-11-12 06:56:10|462.27|460.37|462.13|460.23|462.45|460.55|462.07|460.17|25
1731394580000|2024-11-12 06:56:20|462.04|460.14|461.92|460.02|462.41|460.51|461.92|460.02|28
1731394590000|2024-11-12 06:56:30|461.93|460.03|462|460.1|462.13|460.23|461.89|459.99|21
1731394600000|2024-11-12 06:56:40|461.91|460.01|461.39|459.49|461.91|460.01|461.39|459.49|33
1731394610000|2024-11-12 06:56:50|461.4|459.5|461.46|459.56|461.59|459.69|461.39|459.49|22
1731394620000|2024-11-12 06:57:00|461.39|459.49|461.22|459.32|461.39|459.49|461.21|459.31|25
1731394630000|2024-11-12 06:57:10|461.21|459.31|461.21|459.31|461.21|459.31|461.21|459.31|1
1731394650000|2024-11-12 06:57:30|460.81|458.91|460.73|458.83|460.88|458.98|460.73|458.83|7
1731394660000|2024-11-12 06:57:40|460.72|458.82|460.67|458.77|460.75|458.85|460.57|458.67|13
1731394670000|2024-11-12 06:57:50|460.57|458.67|460.99|459.09|460.99|459.09|460.55|458.65|28
1731394680000|2024-11-12 06:58:00|460.96|459.06|460.62|458.72|460.96|459.06|460.57|458.67|23
1731394690000|2024-11-12 06:58:10|460.58|458.68|460.72|458.82|460.72|458.82|460.58|458.68|16
1731394700000|2024-11-12 06:58:20|460.66|458.76|460.19|458.29|460.68|458.78|460.14|458.24|30
1731394710000|2024-11-12 06:58:30|460.15|458.25|460.09|458.19|460.19|458.29|460.08|458.18|12
1731394720000|2024-11-12 06:58:40|460.11|458.21|459.9|458|460.16|458.26|459.88|457.98|10
1731394730000|2024-11-12 06:58:50|459.94|458.04|460.06|458.16|460.2|458.3|459.94|458.04|14
1731394740000|2024-11-12 06:59:00|460.02|458.12|460.04|458.14|460.13|458.23|459.97|458.07|12
1731394750000|2024-11-12 06:59:10|460|458.1|460.2|458.3|460.2|458.3|459.93|458.03|11
1731394760000|2024-11-12 06:59:20|460.28|458.38|460.36|458.46|460.36|458.46|460.28|458.38|2
1731394770000|2024-11-12 06:59:30|460.42|458.52|460.9|459|460.9|459|460.42|458.52|8
1731394780000|2024-11-12 06:59:40|460.82|458.92|460.82|458.92|460.82|458.92|460.78|458.88|7
1731394790000|2024-11-12 06:59:50|460.74|458.84|460.88|458.98|460.88|458.98|460.74|458.84|16
1731394800000|2024-11-12 07:00:00|460.84|458.94|460.38|458.48|460.86|458.96|460.38|458.48|22
1731394810000|2024-11-12 07:00:10|460.5|458.6|460.47|458.57|460.5|458.6|460.16|458.26|26
1731394820000|2024-11-12 07:00:20|460.53|458.63|460.89|458.99|460.89|458.99|460.53|458.63|4
1731394830000|2024-11-12 07:00:30|461.17|459.27|460.99|459.09|461.32|459.42|460.98|459.08|15
1731394840000|2024-11-12 07:00:40|461.04|459.14|460.9|459|461.05|459.15|460.81|458.91|16
1731394850000|2024-11-12 07:00:50|460.89|458.99|460.88|458.98|460.89|458.99|460.88|458.98|2
1731394860000|2024-11-12 07:01:00|460.77|458.87|460.7|458.8|460.8|458.9|460.67|458.77|24
1731394870000|2024-11-12 07:01:10|460.66|458.76|459.57|457.67|460.66|458.76|459.57|457.67|26
1731394880000|2024-11-12 07:01:20|459.5|457.6|459.53|457.63|459.55|457.65|459.44|457.54|22
1731394890000|2024-11-12 07:01:30|459.54|457.64|459.44|457.54|459.57|457.67|459.4|457.5|14
1731394900000|2024-11-12 07:01:40|459.5|457.6|459.57|457.67|459.57|457.67|459.5|457.6|2
1731394910000|2024-11-12 07:01:50|459.64|457.74|460|458.1|460|458.1|459.64|457.74|6
1731394920000|2024-11-12 07:02:00|460.06|458.16|460.41|458.51|460.41|458.51|460.06|458.16|6
1731394930000|2024-11-12 07:02:10|460.36|458.46|459.77|457.87|460.36|458.46|459.72|457.82|25
1731394940000|2024-11-12 07:02:20|459.81|457.91|459.74|457.84|459.81|457.91|459.65|457.75|13
1731394950000|2024-11-12 07:02:30|459.66|457.76|459.12|457.22|459.69|457.79|458.95|457.05|25
1731394960000|2024-11-12 07:02:40|459.2|457.3|459.4|457.5|459.4|457.5|459.2|457.3|3
1731394980000|2024-11-12 07:03:00|459.42|457.52|459.69|457.79|459.69|457.79|459.42|457.52|4
1731394990000|2024-11-12 07:03:10|459.94|458.04|460.05|458.15|460.11|458.21|459.94|458.04|6
1731395000000|2024-11-12 07:03:20|460.06|458.16|459.69|457.79|460.06|458.16|459.58|457.68|24
1731395010000|2024-11-12 07:03:30|459.63|457.73|459.35|457.45|459.75|457.85|459.33|457.43|28
1731395020000|2024-11-12 07:03:40|459.36|457.46|459.03|457.13|459.51|457.61|459.03|457.13|27
1731395030000|2024-11-12 07:03:50|459.01|457.11|459.15|457.25|459.15|457.25|458.88|456.98|26
1731395040000|2024-11-12 07:04:00|459.16|457.26|458.99|457.09|459.25|457.35|458.89|456.99|23
1731395050000|2024-11-12 07:04:10|459|457.1|459.15|457.25|459.15|457.25|458.9|457|26
1731395060000|2024-11-12 07:04:20|459.24|457.34|459.02|457.12|459.31|457.41|458.92|457.02|27
1731395070000|2024-11-12 07:04:30|458.93|457.03|458.97|457.07|459.11|457.21|458.91|457.01|22
1731395080000|2024-11-12 07:04:40|458.96|457.06|458.92|457.02|459.01|457.11|458.91|457.01|28
1731395090000|2024-11-12 07:04:50|458.88|456.98|458.8|456.9|458.88|456.98|458.67|456.77|26
1731395100000|2024-11-12 07:05:00|458.81|456.91|458.7|456.8|458.81|456.91|458.66|456.76|17
1731395110000|2024-11-12 07:05:10|458.63|456.73|458.71|456.81|458.71|456.81|458.62|456.72|30
1731395120000|2024-11-12 07:05:20|458.73|456.83|458.69|456.79|458.73|456.83|458.57|456.67|26
1731395130000|2024-11-12 07:05:30|458.72|456.82|458.58|456.68|458.74|456.84|458.5|456.6|22
1731395140000|2024-11-12 07:05:40|458.6|456.7|458.58|456.68|458.66|456.76|458.52|456.62|28
1731395150000|2024-11-12 07:05:50|458.51|456.61|459.07|457.17|459.13|457.23|458.49|456.59|31
1731395160000|2024-11-12 07:06:00|459.09|457.19|460.19|458.29|460.19|458.29|458.98|457.08|23
1731395170000|2024-11-12 07:06:10|460.4|458.5|460.37|458.47|460.54|458.64|460.13|458.23|21
1731395180000|2024-11-12 07:06:20|460.29|458.39|460.12|458.22|460.35|458.45|460.1|458.2|33
1731395190000|2024-11-12 07:06:30|460.11|458.21|459.84|457.94|460.11|458.21|459.79|457.89|32
1731395200000|2024-11-12 07:06:40|459.85|457.95|460.13|458.23|460.27|458.37|459.85|457.95|25
1731395210000|2024-11-12 07:06:50|460.09|458.19|460.18|458.28|460.41|458.51|460.09|458.19|31
1731395220000|2024-11-12 07:07:00|460.16|458.26|460.21|458.31|460.38|458.48|460.07|458.17|34
1731395230000|2024-11-12 07:07:10|460.27|458.37|460.27|458.37|460.33|458.43|459.98|458.08|33
1731395240000|2024-11-12 07:07:20|460.23|458.33|459.87|457.97|460.26|458.36|459.87|457.97|36
1731395250000|2024-11-12 07:07:30|459.89|457.99|460.13|458.23|460.21|458.31|459.73|457.83|27
1731395260000|2024-11-12 07:07:40|460.16|458.26|460.04|458.14|460.16|458.26|460.01|458.11|26
1731395270000|2024-11-12 07:07:50|460.03|458.13|460.01|458.11|460.04|458.14|459.68|457.78|31
1731395280000|2024-11-12 07:08:00|460.03|458.13|460.02|458.12|460.1|458.2|459.92|458.02|27
1731395290000|2024-11-12 07:08:10|460.01|458.11|460.35|458.45|460.41|458.51|460|458.1|32
1731395300000|2024-11-12 07:08:20|460.36|458.46|460.46|458.56|460.46|458.56|460.31|458.41|17
1731395340000|2024-11-12 07:09:00|460.43|458.53|460.38|458.48|460.46|458.56|460.38|458.48|7
1731395350000|2024-11-12 07:09:10|460.32|458.42|460.44|458.54|460.46|458.56|460.26|458.36|26
1731395360000|2024-11-12 07:09:20|460.46|458.56|460.46|458.56|460.46|458.56|460.21|458.31|22
1731395370000|2024-11-12 07:09:30|460.45|458.55|460.46|458.56|460.46|458.56|460.42|458.52|8
1731395380000|2024-11-12 07:09:40|460.44|458.54|460.33|458.43|460.46|458.56|460.33|458.43|9
1731395390000|2024-11-12 07:09:50|460.27|458.37|460.32|458.42|460.42|458.52|460.26|458.36|25
1731395400000|2024-11-12 07:10:00|460.37|458.47|460.44|458.54|460.46|458.56|460.26|458.36|27
1731395410000|2024-11-12 07:10:10|460.46|458.56|460.42|458.52|460.46|458.56|460.37|458.47|16
1731395420000|2024-11-12 07:10:20|460.41|458.51|460.4|458.5|460.44|458.54|460.35|458.45|27
1731395430000|2024-11-12 07:10:30|460.38|458.48|460.36|458.46|460.46|458.56|460.33|458.43|22
1731395440000|2024-11-12 07:10:40|460.38|458.48|460.45|458.55|460.46|458.56|460.34|458.44|19
1731395450000|2024-11-12 07:10:50|460.46|458.56|460.45|458.55|460.46|458.56|460.45|458.55|6
1731395460000|2024-11-12 07:11:00|460.46|458.56|460.45|458.55|460.46|458.56|460.45|458.55|2
1731395470000|2024-11-12 07:11:10|460.46|458.56|460.46|458.56|460.46|458.56|460.46|458.56|1
1731395480000|2024-11-12 07:11:20|460.63|458.73|460.71|458.81|460.71|458.81|460.63|458.73|9
1731395490000|2024-11-12 07:11:30|460.72|458.82|460.53|458.63|460.85|458.95|460.53|458.63|32
1731395500000|2024-11-12 07:11:40|460.52|458.62|460.56|458.66|460.59|458.69|460.47|458.57|21
1731395510000|2024-11-12 07:11:50|460.55|458.65|460.67|458.77|460.7|458.8|460.55|458.65|21
1731395520000|2024-11-12 07:12:00|460.66|458.76|460.6|458.7|460.67|458.77|460.55|458.65|21
1731395530000|2024-11-12 07:12:10|460.56|458.66|460.66|458.76|460.69|458.79|460.53|458.63|21
1731395540000|2024-11-12 07:12:20|460.67|458.77|460.7|458.8|460.73|458.83|460.65|458.75|18
1731395550000|2024-11-12 07:12:30|460.73|458.83|461.32|459.42|461.58|459.68|460.73|458.83|21
1731395560000|2024-11-12 07:12:40|461.3|459.4|461.21|459.31|461.34|459.44|461.21|459.31|21
1731395570000|2024-11-12 07:12:50|461.22|459.32|461.27|459.37|461.33|459.43|461.19|459.29|25
1731395580000|2024-11-12 07:13:00|461.24|459.34|461.37|459.47|461.37|459.47|461.23|459.33|14
1731395590000|2024-11-12 07:13:10|461.49|459.59|462.46|460.56|462.46|460.56|461.49|459.59|15
1731395600000|2024-11-12 07:13:20|462.43|460.53|462.65|460.75|462.68|460.78|462.35|460.45|18
1731395610000|2024-11-12 07:13:30|462.58|460.68|462.92|461.02|462.95|461.05|462.58|460.68|26
1731395620000|2024-11-12 07:13:40|462.93|461.03|462.93|461.03|462.94|461.04|462.81|460.91|24
1731395630000|2024-11-12 07:13:50|462.96|461.06|462.99|461.09|462.99|461.09|462.88|460.98|11
1731395640000|2024-11-12 07:14:00|462.98|461.08|462.92|461.02|462.99|461.09|462.91|461.01|8
1731395650000|2024-11-12 07:14:10|462.93|461.03|463.22|461.32|463.22|461.32|462.93|461.03|25
1731395660000|2024-11-12 07:14:20|463.21|461.31|463.11|461.21|463.21|461.31|463.04|461.14|28
1731395670000|2024-11-12 07:14:30|463.09|461.19|463.14|461.24|463.14|461.24|463.02|461.12|17
1731395680000|2024-11-12 07:14:40|463.1|461.2|462.91|461.01|463.1|461.2|462.86|460.96|22
1731395690000|2024-11-12 07:14:50|462.89|460.99|462.87|460.97|462.93|461.03|462.73|460.83|23
1731395700000|2024-11-12 07:15:00|462.82|460.92|462.65|460.75|462.89|460.99|462.65|460.75|27
1731395710000|2024-11-12 07:15:10|462.5|460.6|462.54|460.64|462.58|460.68|462.27|460.37|24
1731395720000|2024-11-12 07:15:20|462.55|460.65|462.64|460.74|462.65|460.75|462.45|460.55|20
1731395730000|2024-11-12 07:15:30|462.63|460.73|462.31|460.41|462.64|460.74|462.31|460.41|25
1731395740000|2024-11-12 07:15:40|462.28|460.38|462.32|460.42|462.32|460.42|462.24|460.34|18
1731395750000|2024-11-12 07:15:50|462.33|460.43|461.93|460.03|462.38|460.48|461.93|460.03|24
1731395760000|2024-11-12 07:16:00|461.8|459.9|462.04|460.14|462.27|460.37|461.53|459.63|37
1731395770000|2024-11-12 07:16:10|462.08|460.18|461.08|459.18|462.08|460.18|460.94|459.04|36
1731395780000|2024-11-12 07:16:20|461.06|459.16|461.55|459.65|461.55|459.65|460.92|459.02|31
1731395790000|2024-11-12 07:16:30|461.53|459.63|460.88|458.98|461.54|459.64|460.75|458.85|32
1731395800000|2024-11-12 07:16:40|460.89|458.99|461.16|459.26|461.17|459.27|460.89|458.99|10
1731395810000|2024-11-12 07:16:50|461.19|459.29|461.27|459.37|461.27|459.37|461.09|459.19|15
1731395820000|2024-11-12 07:17:00|461.52|459.62|461.84|459.94|461.84|459.94|461.52|459.62|13
1731395830000|2024-11-12 07:17:10|461.81|459.91|461.69|459.79|462.09|460.19|461.69|459.79|26
1731395840000|2024-11-12 07:17:20|461.65|459.75|461.94|460.04|462.11|460.21|461.65|459.75|19
1731395850000|2024-11-12 07:17:30|461.93|460.03|461.76|459.86|461.93|460.03|461.65|459.75|27
1731395860000|2024-11-12 07:17:40|461.77|459.87|461.05|459.15|461.77|459.87|461.05|459.15|26
1731395870000|2024-11-12 07:17:50|461.04|459.14|461.21|459.31|461.22|459.32|461.04|459.14|26
1731395880000|2024-11-12 07:18:00|461.14|459.24|461.12|459.22|461.24|459.34|461.1|459.2|23
1731395890000|2024-11-12 07:18:10|461.07|459.17|461.1|459.2|461.24|459.34|461.07|459.17|21
1731395900000|2024-11-12 07:18:20|461.09|459.19|461.2|459.3|461.2|459.3|460.89|458.99|23
1731395910000|2024-11-12 07:18:30|461.3|459.4|461.67|459.77|461.7|459.8|461.3|459.4|19
1731395920000|2024-11-12 07:18:40|461.64|459.74|461.67|459.77|461.68|459.78|461.56|459.66|27
1731395930000|2024-11-12 07:18:50|461.66|459.76|462.22|460.32|462.39|460.49|461.66|459.76|22
1731395940000|2024-11-12 07:19:00|462.21|460.31|461.86|459.96|462.21|460.31|461.83|459.93|26
1731395950000|2024-11-12 07:19:10|461.88|459.98|461.67|459.77|461.92|460.02|461.59|459.69|26
1731395960000|2024-11-12 07:19:20|461.64|459.74|461.64|459.74|461.64|459.74|461.64|459.74|1
1731395970000|2024-11-12 07:19:30|461.63|459.73|461.66|459.76|461.66|459.76|461.61|459.71|15
1731395980000|2024-11-12 07:19:40|461.64|459.74|461.63|459.73|461.64|459.74|461.62|459.72|6
1731395990000|2024-11-12 07:19:50|461.64|459.74|461.36|459.46|461.64|459.74|461.34|459.44|13
1731396000000|2024-11-12 07:20:00|461.37|459.47|460.95|459.05|461.58|459.68|460.94|459.04|33
1731396010000|2024-11-12 07:20:10|460.93|459.03|460.81|458.91|461.05|459.15|460.66|458.76|27
1731396020000|2024-11-12 07:20:20|460.82|458.92|460.81|458.91|461.09|459.19|460.76|458.86|30
1731396030000|2024-11-12 07:20:30|460.82|458.92|460.88|458.98|461.03|459.13|460.82|458.92|31
1731396040000|2024-11-12 07:20:40|460.81|458.91|460.93|459.03|460.93|459.03|460.76|458.86|15
1731396050000|2024-11-12 07:20:50|460.88|458.98|461.06|459.16|461.07|459.17|460.83|458.93|15
1731396060000|2024-11-12 07:21:00|461.12|459.22|460.44|458.54|461.32|459.42|460.44|458.54|36
1731396070000|2024-11-12 07:21:10|460.41|458.51|459.94|458.04|460.41|458.51|459.91|458.01|25
1731396080000|2024-11-12 07:21:20|459.9|458|460.09|458.19|460.13|458.23|459.9|458|16
1731396090000|2024-11-12 07:21:30|460.08|458.18|460.09|458.19|460.13|458.23|460.05|458.15|17
1731396100000|2024-11-12 07:21:40|460.1|458.2|460.5|458.6|460.5|458.6|460.1|458.2|24
1731396110000|2024-11-12 07:21:50|460.53|458.63|460.57|458.67|460.57|458.67|460.49|458.59|18
1731396120000|2024-11-12 07:22:00|460.53|458.63|460.4|458.5|460.59|458.69|460.39|458.49|27
1731396130000|2024-11-12 07:22:10|460.41|458.51|460.48|458.58|460.48|458.58|460.28|458.38|31
1731396140000|2024-11-12 07:22:20|460.5|458.6|460.6|458.7|460.6|458.7|460.5|458.6|10
1731396150000|2024-11-12 07:22:30|460.88|458.98|461.09|459.19|461.22|459.32|460.88|458.98|18
1731396160000|2024-11-12 07:22:40|461.07|459.17|461.42|459.52|461.42|459.52|460.99|459.09|25
1731396170000|2024-11-12 07:22:50|461.36|459.46|461.2|459.3|461.36|459.46|461.13|459.23|24
1731396180000|2024-11-12 07:23:00|461.19|459.29|461.27|459.37|461.36|459.46|461.12|459.22|25
1731396190000|2024-11-12 07:23:10|461.28|459.38|461.06|459.16|461.31|459.41|461.06|459.16|32
1731396200000|2024-11-12 07:23:20|461.04|459.14|461.15|459.25|461.15|459.25|460.96|459.06|20
1731396210000|2024-11-12 07:23:30|461.19|459.29|461.38|459.48|461.4|459.5|461.19|459.29|19
1731396220000|2024-11-12 07:23:40|461.39|459.49|461.31|459.41|461.4|459.5|461.22|459.32|17
1731396230000|2024-11-12 07:23:50|461.3|459.4|461.16|459.26|461.31|459.41|461.04|459.14|22
1731396240000|2024-11-12 07:24:00|461.15|459.25|461.37|459.47|461.37|459.47|461.11|459.21|9
1731396250000|2024-11-12 07:24:10|461.35|459.45|461.37|459.47|461.37|459.47|461.32|459.42|10
1731396260000|2024-11-12 07:24:20|461.43|459.53|461.46|459.56|461.5|459.6|461.43|459.53|6
1731396270000|2024-11-12 07:24:30|461.48|459.58|461.41|459.51|461.48|459.58|461.36|459.46|25
1731396280000|2024-11-12 07:24:40|461.4|459.5|461.36|459.46|461.4|459.5|461.36|459.46|4
1731396290000|2024-11-12 07:24:50|461.18|459.28|461.18|459.28|461.18|459.28|461.18|459.28|1
1731396300000|2024-11-12 07:25:00|461|459.1|460.65|458.75|461.01|459.11|460.56|458.66|31
1731396310000|2024-11-12 07:25:10|460.69|458.79|460.67|458.77|460.72|458.82|460.6|458.7|30
1731396320000|2024-11-12 07:25:20|460.69|458.79|460.12|458.22|460.71|458.81|460.11|458.21|29
1731396330000|2024-11-12 07:25:30|460.11|458.21|460.2|458.3|460.2|458.3|460.11|458.21|9
1731396340000|2024-11-12 07:25:40|460.18|458.28|460.05|458.15|460.19|458.29|460.05|458.15|6
1731396350000|2024-11-12 07:25:50|460.07|458.17|460.2|458.3|460.2|458.3|459.99|458.09|21
1731396360000|2024-11-12 07:26:00|460.16|458.26|460.09|458.19|460.18|458.28|460.09|458.19|10
1731396370000|2024-11-12 07:26:10|460.08|458.18|460.2|458.3|460.2|458.3|460.06|458.16|28
1731396400000|2024-11-12 07:26:40|460.23|458.33|460.41|458.51|460.47|458.57|460.23|458.33|16
1731396410000|2024-11-12 07:26:50|460.42|458.52|460.42|458.52|460.42|458.52|460.42|458.52|1
1731396420000|2024-11-12 07:27:00|460.45|458.55|460.49|458.59|460.49|458.59|460.45|458.55|2
1731396430000|2024-11-12 07:27:10|460.52|458.62|460.96|459.06|460.99|459.09|460.52|458.62|18
1731396440000|2024-11-12 07:27:20|460.97|459.07|460.68|458.78|461|459.1|460.67|458.77|27
1731396450000|2024-11-12 07:27:30|460.66|458.76|460.18|458.28|460.66|458.76|460.16|458.26|31
1731396460000|2024-11-12 07:27:40|460.17|458.27|460.32|458.42|460.34|458.44|460.16|458.26|22
1731396470000|2024-11-12 07:27:50|460.33|458.43|460.4|458.5|460.4|458.5|460.3|458.4|15
1731396480000|2024-11-12 07:28:00|460.39|458.49|460.25|458.35|460.4|458.5|460.25|458.35|9
1731396490000|2024-11-12 07:28:10|460.24|458.34|460.2|458.3|460.28|458.38|460.13|458.23|26
1731396500000|2024-11-12 07:28:20|460.18|458.28|460.26|458.36|460.26|458.36|460.18|458.28|8
1731396520000|2024-11-12 07:28:40|460.24|458.34|460.29|458.39|460.3|458.4|460.21|458.31|19
1731396530000|2024-11-12 07:28:50|460.3|458.4|460.36|458.46|460.36|458.46|460.29|458.39|6
1731396540000|2024-11-12 07:29:00|460.34|458.44|460.28|458.38|460.34|458.44|460.28|458.38|9
1731396550000|2024-11-12 07:29:10|460.3|458.4|459.94|458.04|460.31|458.41|459.94|458.04|21
1731396560000|2024-11-12 07:29:20|459.95|458.05|459.73|457.83|460|458.1|459.72|457.82|21
1731396570000|2024-11-12 07:29:30|459.69|457.79|459.79|457.89|459.99|458.09|459.67|457.77|20
1731396580000|2024-11-12 07:29:40|459.76|457.86|459.5|457.6|459.76|457.86|459.5|457.6|19
1731396590000|2024-11-12 07:29:50|459.52|457.62|459.43|457.53|459.62|457.72|459.43|457.53|21
1731396600000|2024-11-12 07:30:00|459.42|457.52|459.53|457.63|459.6|457.7|459.38|457.48|21
1731396610000|2024-11-12 07:30:10|459.5|457.6|459.41|457.51|459.54|457.64|459.41|457.51|20
1731396620000|2024-11-12 07:30:20|459.4|457.5|459.38|457.48|459.42|457.52|459.27|457.37|20
1731396630000|2024-11-12 07:30:30|459.29|457.39|459.36|457.46|459.51|457.61|459.27|457.37|27
1731396640000|2024-11-12 07:30:40|459.38|457.48|459.41|457.51|459.41|457.51|459.37|457.47|7
1731396650000|2024-11-12 07:30:50|459.4|457.5|459.23|457.33|459.45|457.55|459.14|457.24|24
1731396660000|2024-11-12 07:31:00|459.22|457.32|459.43|457.53|459.44|457.54|459.15|457.25|28
1731396670000|2024-11-12 07:31:10|459.52|457.62|459.32|457.42|459.75|457.85|459.32|457.42|28
1731396680000|2024-11-12 07:31:20|459.35|457.45|459.23|457.33|459.44|457.54|459.23|457.33|28
1731396690000|2024-11-12 07:31:30|459.22|457.32|459.1|457.2|459.22|457.32|459.09|457.19|24
1731396700000|2024-11-12 07:31:40|459.17|457.27|459.11|457.21|459.17|457.27|459.11|457.21|7
1731396750000|2024-11-12 07:32:30|459.06|457.16|459.07|457.17|459.11|457.21|459.06|457.16|7
1731396770000|2024-11-12 07:32:50|459.33|457.43|459.37|457.47|459.53|457.63|459.33|457.43|22
1731396780000|2024-11-12 07:33:00|459.32|457.42|459.09|457.19|459.32|457.42|459.09|457.19|5
1731396800000|2024-11-12 07:33:20|459.23|457.33|459.46|457.56|459.46|457.56|459.23|457.33|9
1731396810000|2024-11-12 07:33:30|459.48|457.58|459.39|457.49|459.49|457.59|459.39|457.49|19
1731396830000|2024-11-12 07:33:50|459.22|457.32|458.96|457.06|459.22|457.32|458.93|457.03|16
1731396840000|2024-11-12 07:34:00|458.97|457.07|459.2|457.3|459.2|457.3|458.97|457.07|18
1731396850000|2024-11-12 07:34:10|459.11|457.21|458.96|457.06|459.11|457.21|458.96|457.06|9
1731396860000|2024-11-12 07:34:20|458.94|457.04|458.93|457.03|459.15|457.25|458.93|457.03|23
1731396900000|2024-11-12 07:35:00|459.06|457.16|459.2|457.3|459.2|457.3|459.06|457.16|2
1731396910000|2024-11-12 07:35:10|459.19|457.29|459.55|457.65|459.66|457.76|459.18|457.28|11
1731396920000|2024-11-12 07:35:20|459.54|457.64|459.5|457.6|459.54|457.64|459.5|457.6|3
1731396930000|2024-11-12 07:35:30|459.67|457.77|459.71|457.81|459.78|457.88|459.66|457.76|21
1731396940000|2024-11-12 07:35:40|459.7|457.8|459.89|457.99|459.9|458|459.68|457.78|25
1731396950000|2024-11-12 07:35:50|459.9|458|459.78|457.88|459.91|458.01|459.78|457.88|9
1731396960000|2024-11-12 07:36:00|459.54|457.64|459.46|457.56|459.62|457.72|459.46|457.56|29
1731396970000|2024-11-12 07:36:10|459.44|457.54|459.41|457.51|459.51|457.61|459.38|457.48|26
1731396980000|2024-11-12 07:36:20|459.4|457.5|458.98|457.08|459.4|457.5|458.97|457.07|28
1731396990000|2024-11-12 07:36:30|458.97|457.07|458.91|457.01|458.97|457.07|458.79|456.89|27
1731397000000|2024-11-12 07:36:40|458.9|457|458.96|457.06|458.96|457.06|458.69|456.79|20
1731397010000|2024-11-12 07:36:50|458.98|457.08|459.2|457.3|459.21|457.31|458.97|457.07|23
1731397020000|2024-11-12 07:37:00|459.19|457.29|458.93|457.03|459.28|457.38|458.92|457.02|27
1731397030000|2024-11-12 07:37:10|458.91|457.01|458.8|456.9|458.92|457.02|458.8|456.9|25
1731397040000|2024-11-12 07:37:20|458.82|456.92|458.97|457.07|458.98|457.08|458.81|456.91|23
1731397050000|2024-11-12 07:37:30|458.96|457.06|458.86|456.96|459.04|457.14|458.85|456.95|21
1731397060000|2024-11-12 07:37:40|458.78|456.88|458.62|456.72|458.81|456.91|458.59|456.69|22
1731397070000|2024-11-12 07:37:50|458.63|456.73|458.81|456.91|458.82|456.92|458.63|456.73|26
1731397080000|2024-11-12 07:38:00|458.8|456.9|458.74|456.84|458.97|457.07|458.7|456.8|21
1731397090000|2024-11-12 07:38:10|458.75|456.85|459.05|457.15|459.06|457.16|458.75|456.85|13
1731397100000|2024-11-12 07:38:20|459.07|457.17|458.79|456.89|459.11|457.21|458.75|456.85|27
1731397110000|2024-11-12 07:38:30|458.78|456.88|458.7|456.8|458.79|456.89|458.69|456.79|21
1731397120000|2024-11-12 07:38:40|458.71|456.81|458.69|456.79|458.73|456.83|458.64|456.74|11
1731397130000|2024-11-12 07:38:50|458.68|456.78|458.75|456.85|458.75|456.85|458.67|456.77|19
1731397140000|2024-11-12 07:39:00|458.76|456.86|458.82|456.92|458.82|456.92|458.7|456.8|15
1731397150000|2024-11-12 07:39:10|458.81|456.91|458.71|456.81|458.81|456.91|458.71|456.81|19
1731397160000|2024-11-12 07:39:20|458.7|456.8|458.68|456.78|458.7|456.8|458.68|456.78|3
1731397170000|2024-11-12 07:39:30|458.63|456.73|458.59|456.69|458.63|456.73|458.59|456.69|2
1731397200000|2024-11-12 07:40:00|458.51|456.61|458.43|456.53|458.51|456.61|458.34|456.44|19
1731397210000|2024-11-12 07:40:10|458.42|456.52|458.48|456.58|458.48|456.58|458.42|456.52|6
1731397220000|2024-11-12 07:40:20|458.53|456.63|458.59|456.69|458.59|456.69|458.53|456.63|2
1731397250000|2024-11-12 07:40:50|458.69|456.79|458.65|456.75|458.79|456.89|458.65|456.75|9
1731397260000|2024-11-12 07:41:00|458.67|456.77|458.77|456.87|458.77|456.87|458.6|456.7|19
1731397270000|2024-11-12 07:41:10|458.78|456.88|458.78|456.88|458.78|456.88|458.78|456.88|1
1731397280000|2024-11-12 07:41:20|458.9|457|459.02|457.12|459.02|457.12|458.9|457|13
1731397290000|2024-11-12 07:41:30|459.21|457.31|459.35|457.45|459.44|457.54|459.21|457.31|19
1731397300000|2024-11-12 07:41:40|459.32|457.42|459.34|457.44|459.35|457.45|459.28|457.38|11
1731397310000|2024-11-12 07:41:50|459.33|457.43|459.18|457.28|459.34|457.44|459.18|457.28|14
1731397320000|2024-11-12 07:42:00|459.19|457.29|459.64|457.74|459.66|457.76|459.19|457.29|8
1731397330000|2024-11-12 07:42:10|459.72|457.82|459.99|458.09|459.99|458.09|459.72|457.82|27
1731397340000|2024-11-12 07:42:20|460.06|458.16|459.98|458.08|460.06|458.16|459.95|458.05|21
1731397350000|2024-11-12 07:42:30|459.96|458.06|459.72|457.82|459.96|458.06|459.71|457.81|26
1731397360000|2024-11-12 07:42:40|459.7|457.8|459.72|457.82|459.73|457.83|459.63|457.73|19
1731397370000|2024-11-12 07:42:50|459.74|457.84|459.61|457.71|459.75|457.85|459.61|457.71|25
1731397380000|2024-11-12 07:43:00|459.6|457.7|459.73|457.83|459.73|457.83|459.52|457.62|26
1731397390000|2024-11-12 07:43:10|459.75|457.85|459.75|457.85|459.93|458.03|459.73|457.83|24
1731397400000|2024-11-12 07:43:20|459.73|457.83|459.68|457.78|459.77|457.87|459.53|457.63|29
1731397410000|2024-11-12 07:43:30|459.63|457.73|459.56|457.66|459.75|457.85|459.53|457.63|25
1731397420000|2024-11-12 07:43:40|459.54|457.64|459.67|457.77|459.76|457.86|459.48|457.58|27
1731397430000|2024-11-12 07:43:50|459.71|457.81|459.7|457.8|459.72|457.82|459.68|457.78|20
1731397440000|2024-11-12 07:44:00|459.72|457.82|459.79|457.89|459.84|457.94|459.71|457.81|25
1731397450000|2024-11-12 07:44:10|459.82|457.92|459.83|457.93|459.84|457.94|459.78|457.88|13
1731397460000|2024-11-12 07:44:20|459.78|457.88|459.61|457.71|459.78|457.88|459.4|457.5|29
1731397470000|2024-11-12 07:44:30|459.62|457.72|459.73|457.83|459.8|457.9|459.6|457.7|21
1731397480000|2024-11-12 07:44:40|459.75|457.85|459.69|457.79|459.78|457.88|459.68|457.78|23
1731397490000|2024-11-12 07:44:50|459.76|457.86|459.94|458.04|459.94|458.04|459.67|457.77|19
1731397500000|2024-11-12 07:45:00|459.91|458.01|459.94|458.04|459.94|458.04|459.89|457.99|11
1731397510000|2024-11-12 07:45:10|459.91|458.01|459.85|457.95|459.94|458.04|459.67|457.77|17
1731397520000|2024-11-12 07:45:20|459.84|457.94|459.84|457.94|459.94|458.04|459.75|457.85|14
1731397530000|2024-11-12 07:45:30|459.83|457.93|459.7|457.8|459.83|457.93|459.63|457.73|23
1731397540000|2024-11-12 07:45:40|459.69|457.79|459.47|457.57|459.69|457.79|459.47|457.57|20
1731397550000|2024-11-12 07:45:50|459.45|457.55|459.5|457.6|459.51|457.61|459.34|457.44|24
1731397560000|2024-11-12 07:46:00|459.49|457.59|459.55|457.65|459.57|457.67|459.37|457.47|24
1731397570000|2024-11-12 07:46:10|459.54|457.64|459.47|457.57|459.54|457.64|459.43|457.53|24
1731397580000|2024-11-12 07:46:20|459.49|457.59|459.84|457.94|459.94|458.04|459.49|457.59|21
1731397590000|2024-11-12 07:46:30|459.79|457.89|459.6|457.7|459.8|457.9|459.56|457.66|23
1731397600000|2024-11-12 07:46:40|459.66|457.76|459.41|457.51|459.67|457.77|459.4|457.5|25
1731397610000|2024-11-12 07:46:50|459.4|457.5|459.37|457.47|459.47|457.57|459.34|457.44|24
1731397620000|2024-11-12 07:47:00|459.31|457.41|459.39|457.49|459.39|457.49|459.27|457.37|11
1731397630000|2024-11-12 07:47:10|459.42|457.52|459.24|457.34|459.44|457.54|459.24|457.34|24
1731397640000|2024-11-12 07:47:20|459.2|457.3|459.27|457.37|459.32|457.42|459.04|457.14|23
1731397650000|2024-11-12 07:47:30|459.26|457.36|458.99|457.09|459.27|457.37|458.99|457.09|27
1731397660000|2024-11-12 07:47:40|458.98|457.08|459.04|457.14|459.1|457.2|458.98|457.08|19
1731397670000|2024-11-12 07:47:50|459.02|457.12|458.96|457.06|459.02|457.12|458.91|457.01|16
1731397680000|2024-11-12 07:48:00|459.03|457.13|459.02|457.12|459.11|457.21|459.01|457.11|18
1731397690000|2024-11-12 07:48:10|459|457.1|459.2|457.3|459.2|457.3|458.98|457.08|15
1731397710000|2024-11-12 07:48:30|459.45|457.55|459.65|457.75|459.65|457.75|459.45|457.55|2
1731397720000|2024-11-12 07:48:40|459.64|457.74|459.54|457.64|459.84|457.94|459.53|457.63|26
1731397730000|2024-11-12 07:48:50|459.57|457.67|459.58|457.68|459.61|457.71|459.48|457.58|23
1731397740000|2024-11-12 07:49:00|459.57|457.67|459.53|457.63|459.62|457.72|459.47|457.57|18
1731397750000|2024-11-12 07:49:10|459.58|457.68|459.67|457.77|459.72|457.82|459.53|457.63|26
1731397760000|2024-11-12 07:49:20|459.66|457.76|459.84|457.94|459.86|457.96|459.59|457.69|24
1731397770000|2024-11-12 07:49:30|459.85|457.95|459.94|458.04|459.94|458.04|459.84|457.94|9
1731397780000|2024-11-12 07:49:40|459.92|458.02|459.92|458.02|459.92|458.02|459.92|458.02|1
1731397790000|2024-11-12 07:49:50|459.91|458.01|459.9|458|459.91|458.01|459.82|457.92|13
1731397800000|2024-11-12 07:50:00|459.91|458.01|459.93|458.03|459.93|458.03|459.88|457.98|11
1731397810000|2024-11-12 07:50:10|459.9|458|460.04|458.14|460.04|458.14|459.81|457.91|18
1731397820000|2024-11-12 07:50:20|459.98|458.08|460.04|458.14|460.04|458.14|459.98|458.08|8
1731397830000|2024-11-12 07:50:30|460.01|458.11|460.01|458.11|460.01|458.11|460|458.1|3
1731397840000|2024-11-12 07:50:40|459.9|458|459.95|458.05|460.02|458.12|459.9|458|21
1731397850000|2024-11-12 07:50:50|459.93|458.03|459.9|458|459.93|458.03|459.9|458|2
1731397880000|2024-11-12 07:51:20|459.95|458.05|459.9|458|459.95|458.05|459.9|458|2
1731397900000|2024-11-12 07:51:40|459.81|457.91|459.65|457.75|459.81|457.91|459.64|457.74|8
1731397910000|2024-11-12 07:51:50|459.64|457.74|459.84|457.94|459.84|457.94|459.64|457.74|18
1731397920000|2024-11-12 07:52:00|459.85|457.95|460.01|458.11|460.04|458.14|459.83|457.93|11
1731397930000|2024-11-12 07:52:10|460|458.1|459.91|458.01|460|458.1|459.89|457.99|23
1731397940000|2024-11-12 07:52:20|459.9|458|460.04|458.14|460.04|458.14|459.83|457.93|14
1731397950000|2024-11-12 07:52:30|460.23|458.33|460.16|458.26|460.36|458.46|460.16|458.26|19
1731397960000|2024-11-12 07:52:40|460.15|458.25|460.12|458.22|460.17|458.27|460.12|458.22|12
1731397980000|2024-11-12 07:53:00|460.23|458.33|460.13|458.23|460.28|458.38|460.13|458.23|21
1731397990000|2024-11-12 07:53:10|460.15|458.25|460.06|458.16|460.16|458.26|460.05|458.15|23
1731398000000|2024-11-12 07:53:20|460.08|458.18|460.03|458.13|460.12|458.22|460.02|458.12|18
1731398010000|2024-11-12 07:53:30|460.02|458.12|460.06|458.16|460.09|458.19|459.97|458.07|24
1731398020000|2024-11-12 07:53:40|460.18|458.28|460.18|458.28|460.2|458.3|460.16|458.26|10
1731398050000|2024-11-12 07:54:10|460.08|458.18|460.18|458.28|460.19|458.29|460.07|458.17|14
1731398060000|2024-11-12 07:54:20|460.19|458.29|460.25|458.35|460.27|458.37|460.16|458.26|22
1731398070000|2024-11-12 07:54:30|460.24|458.34|460.29|458.39|460.3|458.4|460.23|458.33|18
1731398080000|2024-11-12 07:54:40|460.26|458.36|460.35|458.45|460.35|458.45|460.24|458.34|13
1731398100000|2024-11-12 07:55:00|460.36|458.46|460.38|458.48|460.38|458.48|460.36|458.46|2
1731398110000|2024-11-12 07:55:10|460.37|458.47|460.37|458.47|460.37|458.47|460.37|458.47|1
1731398120000|2024-11-12 07:55:20|460.27|458.37|460.02|458.12|460.27|458.37|460.02|458.12|17
1731398130000|2024-11-12 07:55:30|460.01|458.11|460.17|458.27|460.19|458.29|459.99|458.09|23
1731398140000|2024-11-12 07:55:40|460.08|458.18|460.38|458.48|460.38|458.48|460.08|458.18|16
1731398150000|2024-11-12 07:55:50|460.36|458.46|460.32|458.42|460.36|458.46|460.25|458.35|20
1731398160000|2024-11-12 07:56:00|460.34|458.44|460.23|458.33|460.34|458.44|460.21|458.31|17
1731398170000|2024-11-12 07:56:10|460.24|458.34|460.32|458.42|460.36|458.46|460.22|458.32|18
1731398180000|2024-11-12 07:56:20|460.33|458.43|460.38|458.48|460.38|458.48|460.32|458.42|11
1731398190000|2024-11-12 07:56:30|460.37|458.47|460.37|458.47|460.37|458.47|460.34|458.44|7
1731398200000|2024-11-12 07:56:40|460.38|458.48|460.21|458.31|460.38|458.48|460.21|458.31|13
1731398210000|2024-11-12 07:56:50|460.23|458.33|460.09|458.19|460.23|458.33|460.08|458.18|18
1731398220000|2024-11-12 07:57:00|460.04|458.14|460.16|458.26|460.27|458.37|460.03|458.13|24
1731398230000|2024-11-12 07:57:10|460.17|458.27|460.14|458.24|460.18|458.28|460.12|458.22|17
1731398240000|2024-11-12 07:57:20|460.12|458.22|460.1|458.2|460.25|458.35|460.08|458.18|19
1731398250000|2024-11-12 07:57:30|460.11|458.21|460.17|458.27|460.28|458.38|460.1|458.2|20
1731398260000|2024-11-12 07:57:40|460.2|458.3|460.16|458.26|460.25|458.35|460.13|458.23|22
1731398270000|2024-11-12 07:57:50|460.12|458.22|460.03|458.13|460.13|458.23|460.03|458.13|16
1731398280000|2024-11-12 07:58:00|459.97|458.07|459.96|458.06|459.97|458.07|459.73|457.83|24
1731398290000|2024-11-12 07:58:10|459.98|458.08|459.94|458.04|460.09|458.19|459.9|458|30
1731398300000|2024-11-12 07:58:20|459.93|458.03|460.04|458.14|460.05|458.15|459.84|457.94|22
1731398310000|2024-11-12 07:58:30|460.11|458.21|459.95|458.05|460.23|458.33|459.94|458.04|25
1731398320000|2024-11-12 07:58:40|459.94|458.04|460.07|458.17|460.15|458.25|459.94|458.04|20
1731398330000|2024-11-12 07:58:50|460.08|458.18|460.18|458.28|460.25|458.35|460.08|458.18|26
1731398340000|2024-11-12 07:59:00|460.14|458.24|460.07|458.17|460.14|458.24|460.07|458.17|9
1731398370000|2024-11-12 07:59:30|460.01|458.11|459.84|457.94|460.01|458.11|459.82|457.92|10
1731398380000|2024-11-12 07:59:40|459.89|457.99|459.79|457.89|459.89|457.99|459.78|457.88|9
1731398400000|2024-11-12 08:00:00|459.83|457.93|459.87|457.97|459.87|457.97|459.83|457.93|2
1731398410000|2024-11-12 08:00:10|460.15|458.25|459.99|458.09|460.34|458.44|459.97|458.07|19
1731398420000|2024-11-12 08:00:20|459.98|458.08|460.06|458.16|460.07|458.17|459.98|458.08|16
1731398430000|2024-11-12 08:00:30|460.07|458.17|459.95|458.05|460.07|458.17|459.94|458.04|13
1731398450000|2024-11-12 08:00:50|459.94|458.04|459.91|458.01|459.95|458.05|459.91|458.01|7
1731398460000|2024-11-12 08:01:00|459.86|457.96|459.91|458.01|459.95|458.05|459.75|457.85|25
1731398470000|2024-11-12 08:01:10|459.92|458.02|460.03|458.13|460.08|458.18|459.92|458.02|27
1731398480000|2024-11-12 08:01:20|460.02|458.12|460.04|458.14|460.04|458.14|459.78|457.88|29
1731398490000|2024-11-12 08:01:30|460.06|458.16|459.83|457.93|460.18|458.28|459.77|457.87|28
1731398500000|2024-11-12 08:01:40|459.85|457.95|459.86|457.96|459.87|457.97|459.8|457.9|21
1731398510000|2024-11-12 08:01:50|459.85|457.95|459.97|458.07|459.98|458.08|459.85|457.95|21
1731398520000|2024-11-12 08:02:00|459.96|458.06|459.94|458.04|459.99|458.09|459.86|457.96|27
1731398530000|2024-11-12 08:02:10|459.9|458|459.72|457.82|459.94|458.04|459.71|457.81|19
1731398540000|2024-11-12 08:02:20|459.73|457.83|459.87|457.97|459.88|457.98|459.73|457.83|27
1731398550000|2024-11-12 08:02:30|459.88|457.98|460.1|458.2|460.11|458.21|459.87|457.97|29
1731398560000|2024-11-12 08:02:40|460.11|458.21|460.82|458.92|460.92|459.02|460.1|458.2|22
1731398570000|2024-11-12 08:02:50|460.83|458.93|460.62|458.72|460.83|458.93|460.62|458.72|25
1731398580000|2024-11-12 08:03:00|460.63|458.73|460.29|458.39|460.63|458.73|460.27|458.37|22
1731398590000|2024-11-12 08:03:10|460.28|458.38|460.25|458.35|460.31|458.41|460.25|458.35|22
1731398600000|2024-11-12 08:03:20|460.26|458.36|460.23|458.33|460.26|458.36|460.08|458.18|27
1731398610000|2024-11-12 08:03:30|460.25|458.35|460.32|458.42|460.32|458.42|460.23|458.33|16
1731398620000|2024-11-12 08:03:40|460.31|458.41|460.31|458.41|460.31|458.41|460.31|458.41|1
1731398630000|2024-11-12 08:03:50|460.28|458.38|460.08|458.18|460.35|458.45|460.07|458.17|18
1731398640000|2024-11-12 08:04:00|460.09|458.19|459.99|458.09|460.14|458.24|459.97|458.07|20
1731398650000|2024-11-12 08:04:10|459.98|458.08|460.26|458.36|460.28|458.38|459.93|458.03|28
1731398660000|2024-11-12 08:04:20|460.27|458.37|459.96|458.06|460.27|458.37|459.96|458.06|29
1731398670000|2024-11-12 08:04:30|459.95|458.05|459.78|457.88|459.97|458.07|459.77|457.87|24
1731398680000|2024-11-12 08:04:40|459.79|457.89|459.83|457.93|459.87|457.97|459.79|457.89|7
1731398690000|2024-11-12 08:04:50|459.74|457.84|459.57|457.67|459.74|457.84|459.57|457.67|5
1731398700000|2024-11-12 08:05:00|459.55|457.65|459.38|457.48|459.56|457.66|459.38|457.48|26
1731398710000|2024-11-12 08:05:10|459.44|457.54|459.41|457.51|459.51|457.61|459.34|457.44|27
1731398720000|2024-11-12 08:05:20|459.4|457.5|459.63|457.73|459.74|457.84|459.38|457.48|27
1731398730000|2024-11-12 08:05:30|459.59|457.69|460.23|458.33|460.23|458.33|459.58|457.68|25
1731398740000|2024-11-12 08:05:40|460.24|458.34|460.28|458.38|460.28|458.38|460.24|458.34|3
1731398750000|2024-11-12 08:05:50|460.27|458.37|460.36|458.46|460.36|458.46|460.27|458.37|8
1731398760000|2024-11-12 08:06:00|460.4|458.5|460.31|458.41|460.52|458.62|460.27|458.37|27
1731398770000|2024-11-12 08:06:10|460.29|458.39|460.56|458.66|460.56|458.66|460.29|458.39|24
1731398780000|2024-11-12 08:06:20|460.57|458.67|460.37|458.47|460.57|458.67|460.33|458.43|16
1731398790000|2024-11-12 08:06:30|460.31|458.41|460.27|458.37|460.32|458.42|460.24|458.34|13
1731398800000|2024-11-12 08:06:40|460.26|458.36|460.37|458.47|460.37|458.47|460.24|458.34|12
1731398820000|2024-11-12 08:07:00|460.52|458.62|460.67|458.77|460.67|458.77|460.52|458.62|5
1731398840000|2024-11-12 08:07:20|460.58|458.68|460.41|458.51|460.58|458.68|460.4|458.5|4
1731398850000|2024-11-12 08:07:30|460.4|458.5|460.52|458.62|460.53|458.63|460.4|458.5|10
1731398860000|2024-11-12 08:07:40|460.48|458.58|460.49|458.59|460.5|458.6|460.34|458.44|9
1731398890000|2024-11-12 08:08:10|460.35|458.45|460.22|458.32|460.35|458.45|460.22|458.32|2
1731398900000|2024-11-12 08:08:20|459.88|457.98|459.56|457.66|460|458.1|459.56|457.66|24
1731398910000|2024-11-12 08:08:30|459.65|457.75|459.93|458.03|460|458.1|459.65|457.75|23
1731398920000|2024-11-12 08:08:40|459.8|457.9|459.81|457.91|459.92|458.02|459.8|457.9|21
1731398930000|2024-11-12 08:08:50|459.79|457.89|459.71|457.81|459.86|457.96|459.61|457.71|23
1731398940000|2024-11-12 08:09:00|459.7|457.8|459.67|457.77|459.72|457.82|459.57|457.67|18
1731398950000|2024-11-12 08:09:10|459.68|457.78|459.58|457.68|459.68|457.78|459.55|457.65|20
1731398960000|2024-11-12 08:09:20|459.59|457.69|459.73|457.83|459.85|457.95|459.59|457.69|21
1731398970000|2024-11-12 08:09:30|459.71|457.81|459.56|457.66|459.74|457.84|459.56|457.66|26
1731398980000|2024-11-12 08:09:40|459.52|457.62|459.65|457.75|459.65|457.75|459.48|457.58|30
1731398990000|2024-11-12 08:09:50|459.64|457.74|459.62|457.72|459.67|457.77|459.61|457.71|16
1731399000000|2024-11-12 08:10:00|459.56|457.66|459.35|457.45|459.59|457.69|459.31|457.41|26
1731399010000|2024-11-12 08:10:10|459.34|457.44|459.12|457.22|459.34|457.44|459.06|457.16|32
1731399020000|2024-11-12 08:10:20|459.14|457.24|458.78|456.88|459.14|457.24|458.74|456.84|27
1731399030000|2024-11-12 08:10:30|458.83|456.93|458.94|457.04|458.95|457.05|458.77|456.87|22
1731399040000|2024-11-12 08:10:40|458.99|457.09|459.13|457.23|459.13|457.23|458.99|457.09|18
1731399050000|2024-11-12 08:10:50|459.09|457.19|459.07|457.17|459.09|457.19|459.03|457.13|23
1731399060000|2024-11-12 08:11:00|459.08|457.18|459.1|457.2|459.1|457.2|459.08|457.18|5
1731399080000|2024-11-12 08:11:20|459.08|457.18|458.78|456.88|459.09|457.19|458.77|456.87|20
1731399090000|2024-11-12 08:11:30|458.77|456.87|458.87|456.97|458.88|456.98|458.75|456.85|23
1731399220000|2024-11-12 08:13:40|459.07|457.17|459.12|457.22|459.26|457.36|459.06|457.16|22
1731399230000|2024-11-12 08:13:50|459.11|457.21|459.01|457.11|459.12|457.22|459.01|457.11|17
1731399240000|2024-11-12 08:14:00|459.03|457.13|459.08|457.18|459.11|457.21|458.99|457.09|25
1731399250000|2024-11-12 08:14:10|459.03|457.13|459.18|457.28|459.2|457.3|459.03|457.13|32
1731399260000|2024-11-12 08:14:20|459.19|457.29|459.06|457.16|459.19|457.29|459|457.1|25
1731399270000|2024-11-12 08:14:30|459.12|457.22|459.5|457.6|459.5|457.6|459.11|457.21|9
1731399280000|2024-11-12 08:14:40|459.48|457.58|459.5|457.6|459.5|457.6|459.48|457.58|3
1731399300000|2024-11-12 08:15:00|459.68|457.78|459.76|457.86|459.76|457.86|459.68|457.78|5
1731399310000|2024-11-12 08:15:10|459.74|457.84|459.72|457.82|459.85|457.95|459.72|457.82|21
1731399340000|2024-11-12 08:15:40|459.71|457.81|459.88|457.98|459.88|457.98|459.66|457.76|15
1731399360000|2024-11-12 08:16:00|459.93|458.03|460.31|458.41|460.31|458.41|459.93|458.03|25
1731399370000|2024-11-12 08:16:10|460.27|458.37|460.1|458.2|460.27|458.37|460.09|458.19|14
1731399380000|2024-11-12 08:16:20|460.11|458.21|460.31|458.41|460.31|458.41|460.11|458.21|16
1731399400000|2024-11-12 08:16:40|460.29|458.39|460.24|458.34|460.31|458.41|460.24|458.34|8
1731399410000|2024-11-12 08:16:50|460.23|458.33|460.06|458.16|460.23|458.33|460.06|458.16|20
1731399420000|2024-11-12 08:17:00|460.07|458.17|460.22|458.32|460.28|458.38|460.07|458.17|23
1731399430000|2024-11-12 08:17:10|460.21|458.31|459.89|457.99|460.21|458.31|459.87|457.97|24
1731399440000|2024-11-12 08:17:20|459.9|458|459.65|457.75|459.91|458.01|459.55|457.65|23
1731399450000|2024-11-12 08:17:30|459.75|457.85|459.85|457.95|459.86|457.96|459.75|457.85|12
1731399460000|2024-11-12 08:17:40|459.86|457.96|459.88|457.98|459.88|457.98|459.86|457.96|2
1731399480000|2024-11-12 08:18:00|459.89|457.99|460.27|458.37|460.27|458.37|459.89|457.99|22
1731399510000|2024-11-12 08:18:30|460.29|458.39|460.31|458.41|460.31|458.41|460.29|458.39|2
1731399520000|2024-11-12 08:18:40|460.49|458.59|460.67|458.77|460.67|458.77|460.49|458.59|3
1731399530000|2024-11-12 08:18:50|460.9|459|461.26|459.36|461.29|459.39|460.9|459|16
1731399540000|2024-11-12 08:19:00|461.25|459.35|461.25|459.35|461.29|459.39|461.22|459.32|10
1731399550000|2024-11-12 08:19:10|461.26|459.36|461.11|459.21|461.26|459.36|460.99|459.09|18
1731399560000|2024-11-12 08:19:20|461.12|459.22|460.72|458.82|461.18|459.28|460.72|458.82|17
1731399570000|2024-11-12 08:19:30|460.73|458.83|460.38|458.48|460.73|458.83|460.36|458.46|17
1731399580000|2024-11-12 08:19:40|460.37|458.47|460.49|458.59|460.49|458.59|460.36|458.46|14
1731399590000|2024-11-12 08:19:50|460.48|458.58|460.5|458.6|460.64|458.74|460.44|458.54|24
1731399600000|2024-11-12 08:20:00|460.46|458.56|460.51|458.61|460.53|458.63|460.35|458.45|15
1731399610000|2024-11-12 08:20:10|460.52|458.62|460.28|458.38|460.53|458.63|460.28|458.38|21
1731399620000|2024-11-12 08:20:20|460.27|458.37|460.26|458.36|460.37|458.47|460.26|458.36|16
1731399630000|2024-11-12 08:20:30|460.25|458.35|460.25|458.35|460.27|458.37|460.25|458.35|3
1731399640000|2024-11-12 08:20:40|460.28|458.38|460.32|458.42|460.32|458.42|460.28|458.38|2
1731399660000|2024-11-12 08:21:00|460.3|458.4|460.09|458.19|460.3|458.4|460.08|458.18|5
1731399670000|2024-11-12 08:21:10|460.08|458.18|460.13|458.23|460.17|458.27|459.94|458.04|23
1731399680000|2024-11-12 08:21:20|460.15|458.25|460.31|458.41|460.31|458.41|460.1|458.2|23
1731399700000|2024-11-12 08:21:40|460.29|458.39|460.19|458.29|460.29|458.39|460.19|458.29|3
1731399710000|2024-11-12 08:21:50|460.2|458.3|460.06|458.16|460.2|458.3|460.06|458.16|20
1731399720000|2024-11-12 08:22:00|460.03|458.13|459.94|458.04|460.07|458.17|459.86|457.96|22
1731399730000|2024-11-12 08:22:10|459.95|458.05|459.81|457.91|459.98|458.08|459.8|457.9|27
1731399740000|2024-11-12 08:22:20|459.79|457.89|459.86|457.96|459.86|457.96|459.79|457.89|17
1731399760000|2024-11-12 08:22:40|459.84|457.94|459.86|457.96|459.86|457.96|459.84|457.94|3
1731399770000|2024-11-12 08:22:50|459.82|457.92|459.85|457.95|459.85|457.95|459.82|457.92|3
1731399780000|2024-11-12 08:23:00|459.84|457.94|459.85|457.95|459.85|457.95|459.73|457.83|12
1731399790000|2024-11-12 08:23:10|459.84|457.94|459.86|457.96|459.86|457.96|459.75|457.85|9
1731399800000|2024-11-12 08:23:20|459.7|457.8|459.86|457.96|459.86|457.96|459.7|457.8|6
1731399820000|2024-11-12 08:23:40|459.85|457.95|460.31|458.41|460.31|458.41|459.85|457.95|5
1731399870000|2024-11-12 08:24:30|460.25|458.35|460.28|458.38|460.29|458.39|460.25|458.35|4
1731399880000|2024-11-12 08:24:40|460.21|458.31|460.26|458.36|460.27|458.37|460.12|458.22|16
1731399890000|2024-11-12 08:24:50|460.27|458.37|460.31|458.41|460.31|458.41|460.23|458.33|5
1731399900000|2024-11-12 08:25:00|460.25|458.35|460.31|458.41|460.31|458.41|460.25|458.35|5
1731399910000|2024-11-12 08:25:10|460.27|458.37|460.21|458.31|460.31|458.41|460.14|458.24|16
1731399920000|2024-11-12 08:25:20|460.16|458.26|460.21|458.31|460.21|458.31|460.16|458.26|4
1731399930000|2024-11-12 08:25:30|460.15|458.25|460.13|458.23|460.19|458.29|460.13|458.23|7
1731399940000|2024-11-12 08:25:40|460.11|458.21|459.96|458.06|460.11|458.21|459.9|458|6
1731399950000|2024-11-12 08:25:50|459.84|457.94|459.9|458|459.9|458|459.84|457.94|3
1731399960000|2024-11-12 08:26:00|459.82|457.92|459.74|457.84|459.82|457.92|459.68|457.78|10
1731399990000|2024-11-12 08:26:30|459.79|457.89|459.85|457.95|459.85|457.95|459.79|457.89|2
1731400060000|2024-11-12 08:27:40|459.97|458.07|460.08|458.18|460.22|458.32|459.97|458.07|14
1731400070000|2024-11-12 08:27:50|459.99|458.09|459.98|458.08|459.99|458.09|459.95|458.05|6
1731400080000|2024-11-12 08:28:00|459.91|458.01|459.89|457.99|459.91|458.01|459.87|457.97|4
1731400090000|2024-11-12 08:28:10|459.79|457.89|459.4|457.5|459.79|457.89|459.4|457.5|11
1731400100000|2024-11-12 08:28:20|459.42|457.52|459.67|457.77|459.96|458.06|459.4|457.5|19
1731400110000|2024-11-12 08:28:30|459.71|457.81|459.67|457.77|459.71|457.81|459.55|457.65|9
1731400120000|2024-11-12 08:28:40|459.86|457.96|459.95|458.05|459.98|458.08|459.86|457.96|3
1731400130000|2024-11-12 08:28:50|459.96|458.06|459.97|458.07|459.97|458.07|459.96|458.06|2
1731400140000|2024-11-12 08:29:00|459.95|458.05|459.96|458.06|459.96|458.06|459.95|458.05|2
1731400150000|2024-11-12 08:29:10|460.04|458.14|460.3|458.4|460.3|458.4|460.04|458.14|2
1731400170000|2024-11-12 08:29:30|460.21|458.31|460.22|458.32|460.22|458.32|460.07|458.17|11
1731400180000|2024-11-12 08:29:40|460.21|458.31|460.3|458.4|460.31|458.41|460.21|458.31|15
1731400190000|2024-11-12 08:29:50|460.39|458.49|460.61|458.71|460.61|458.71|460.39|458.49|10
1731400200000|2024-11-12 08:30:00|460.81|458.91|461.22|459.32|461.22|459.32|460.81|458.91|9
1731400210000|2024-11-12 08:30:10|461.15|459.25|461.22|459.32|461.22|459.32|461.1|459.2|12
1731400220000|2024-11-12 08:30:20|461.25|459.35|462.22|460.32|462.5|460.6|461.25|459.35|29
1731400230000|2024-11-12 08:30:30|462.25|460.35|462.03|460.13|462.25|460.35|461.97|460.07|22
1731400240000|2024-11-12 08:30:40|462.06|460.16|461.68|459.78|462.06|460.16|461.64|459.74|25
1731400250000|2024-11-12 08:30:50|461.65|459.75|461.53|459.63|461.66|459.76|461.5|459.6|17
1731400260000|2024-11-12 08:31:00|461.51|459.61|461.36|459.46|461.56|459.66|461.36|459.46|21
1731400270000|2024-11-12 08:31:10|461.41|459.51|461.35|459.45|461.44|459.54|461.26|459.36|31
1731400280000|2024-11-12 08:31:20|461.4|459.5|461.71|459.81|461.76|459.86|461.4|459.5|35
1731400290000|2024-11-12 08:31:30|461.7|459.8|461.88|459.98|461.98|460.08|461.64|459.74|33
1731400300000|2024-11-12 08:31:40|461.84|459.94|461.73|459.83|461.86|459.96|461.65|459.75|28
1731400310000|2024-11-12 08:31:50|461.8|459.9|462.05|460.15|462.26|460.36|461.68|459.78|32
1731400320000|2024-11-12 08:32:00|462.06|460.16|461.96|460.06|462.13|460.23|461.96|460.06|18
1731400340000|2024-11-12 08:32:20|462.31|460.41|461.88|459.98|462.31|460.41|461.85|459.95|18
1731400350000|2024-11-12 08:32:30|461.87|459.97|461.85|459.95|461.9|460|461.84|459.94|10
1731400370000|2024-11-12 08:32:50|461.84|459.94|461.84|459.94|461.86|459.96|461.82|459.92|6
1731400380000|2024-11-12 08:33:00|461.81|459.91|462.11|460.21|462.11|460.21|461.76|459.86|19
1731400410000|2024-11-12 08:33:30|462.08|460.18|462.11|460.21|462.11|460.21|462.08|460.18|2
1731400440000|2024-11-12 08:34:00|462.32|460.42|462.61|460.71|462.61|460.71|462.32|460.42|4
1731400450000|2024-11-12 08:34:10|462.57|460.67|462.61|460.71|462.61|460.71|462.57|460.67|2
1731400510000|2024-11-12 08:35:10|462.74|460.84|462.87|460.97|462.87|460.97|462.74|460.84|2
1731400540000|2024-11-12 08:35:40|462.91|461.01|463.29|461.39|463.29|461.39|462.91|461.01|2
1731400560000|2024-11-12 08:36:00|463.41|461.51|463.85|461.95|463.85|461.95|463.41|461.51|11
1731400570000|2024-11-12 08:36:10|463.9|462|464.56|462.66|464.56|462.66|463.9|462|5
1731400580000|2024-11-12 08:36:20|464.68|462.78|464.29|462.39|464.68|462.78|464.29|462.39|25
1731400590000|2024-11-12 08:36:30|464.3|462.4|464.5|462.6|464.51|462.61|464.3|462.4|13
1731400600000|2024-11-12 08:36:40|464.48|462.58|464.65|462.75|464.69|462.79|464.47|462.57|12
1731400610000|2024-11-12 08:36:50|464.74|462.84|464.95|463.05|464.95|463.05|464.71|462.81|9
1731400620000|2024-11-12 08:37:00|464.86|462.96|464.95|463.05|464.95|463.05|464.86|462.96|11
1731400630000|2024-11-12 08:37:10|464.85|462.95|464.95|463.05|464.95|463.05|464.76|462.86|17
1731400640000|2024-11-12 08:37:20|464.9|463|464.59|462.69|464.9|463|464.52|462.62|29
1731400650000|2024-11-12 08:37:30|464.56|462.66|464.74|462.84|464.8|462.9|464.54|462.64|14
1731400660000|2024-11-12 08:37:40|464.73|462.83|464.68|462.78|464.79|462.89|464.68|462.78|12
1731400690000|2024-11-12 08:38:10|464.8|462.9|464.8|462.9|464.8|462.9|464.8|462.9|1
1731400730000|2024-11-12 08:38:50|464.51|462.61|464.22|462.32|464.51|462.61|464.1|462.2|4
1731400740000|2024-11-12 08:39:00|464.33|462.43|464.16|462.26|464.33|462.43|464.15|462.25|10
1731400750000|2024-11-12 08:39:10|464.13|462.23|464.11|462.21|464.13|462.23|464.11|462.21|4
1731400760000|2024-11-12 08:39:20|464.1|462.2|463.97|462.07|464.1|462.2|463.86|461.96|12
1731400770000|2024-11-12 08:39:30|464.04|462.14|464.26|462.36|464.31|462.41|463.97|462.07|14
1731400780000|2024-11-12 08:39:40|464.31|462.41|464.12|462.22|464.31|462.41|464.12|462.22|11
1731400800000|2024-11-12 08:40:00|464.3|462.4|464.33|462.43|464.39|462.49|464.2|462.3|11
1731400810000|2024-11-12 08:40:10|464.24|462.34|464.64|462.74|464.64|462.74|464.24|462.34|11
1731400820000|2024-11-12 08:40:20|464.51|462.61|464.76|462.86|464.76|462.86|464.38|462.48|22
1731400830000|2024-11-12 08:40:30|464.77|462.87|464.8|462.9|464.8|462.9|464.77|462.87|4
1731400850000|2024-11-12 08:40:50|464.83|462.93|465.38|463.48|465.38|463.48|464.83|462.93|6
1731400860000|2024-11-12 08:41:00|465.48|463.58|465.58|463.68|465.58|463.68|465.48|463.58|2
1731400870000|2024-11-12 08:41:10|465.54|463.64|464.85|462.95|465.54|463.64|464.79|462.89|19
1731400880000|2024-11-12 08:41:20|464.84|462.94|464.88|462.98|465.1|463.2|464.84|462.94|25
1731400890000|2024-11-12 08:41:30|464.79|462.89|464.89|462.99|465.03|463.13|464.74|462.84|28
1731400900000|2024-11-12 08:41:40|464.88|462.98|465.56|463.66|465.56|463.66|464.84|462.94|22
1731400910000|2024-11-12 08:41:50|465.57|463.67|465.3|463.4|465.57|463.67|465.3|463.4|17
1731400920000|2024-11-12 08:42:00|465.29|463.39|465.2|463.3|465.35|463.45|465.11|463.21|20
1731400930000|2024-11-12 08:42:10|465.21|463.31|465.25|463.35|465.43|463.53|465.21|463.31|25
1731400940000|2024-11-12 08:42:20|465.24|463.34|465.53|463.63|465.54|463.64|465.18|463.28|24
1731400950000|2024-11-12 08:42:30|465.55|463.65|465.58|463.68|465.58|463.68|465.54|463.64|10
1731400970000|2024-11-12 08:42:50|465.64|463.74|465.95|464.05|465.95|464.05|465.64|463.74|6
1731400980000|2024-11-12 08:43:00|466.05|464.15|466.15|464.25|466.15|464.25|466.05|464.15|4
1731400990000|2024-11-12 08:43:10|466.11|464.21|466.1|464.2|466.13|464.23|466.1|464.2|14
1731401000000|2024-11-12 08:43:20|466.11|464.21|466.14|464.24|466.15|464.25|465.95|464.05|24
1731401010000|2024-11-12 08:43:30|466.11|464.21|466.13|464.23|466.13|464.23|465.99|464.09|15
1731401020000|2024-11-12 08:43:40|466.11|464.21|466.1|464.2|466.11|464.21|466.1|464.2|4
1731401030000|2024-11-12 08:43:50|466.11|464.21|466.43|464.53|466.43|464.53|466.1|464.2|10
1731401050000|2024-11-12 08:44:10|466.35|464.45|466.35|464.45|466.36|464.46|466.33|464.43|8
1731401060000|2024-11-12 08:44:20|466.34|464.44|466.16|464.26|466.34|464.44|466.16|464.26|14
1731401070000|2024-11-12 08:44:30|466.11|464.21|466.16|464.26|466.31|464.41|465.93|464.03|26
1731401080000|2024-11-12 08:44:40|466.19|464.29|465.96|464.06|466.42|464.52|465.95|464.05|25
1731401090000|2024-11-12 08:44:50|465.95|464.05|466.22|464.32|466.67|464.77|465.93|464.03|33
1731401100000|2024-11-12 08:45:00|466.23|464.33|465.39|463.49|466.23|464.33|465.39|463.49|21
1731401110000|2024-11-12 08:45:10|465.4|463.5|465.45|463.55|465.45|463.55|465.15|463.25|15
1731401120000|2024-11-12 08:45:20|465.46|463.56|465.6|463.7|465.66|463.76|465.37|463.47|26
1731401130000|2024-11-12 08:45:30|465.62|463.72|465.55|463.65|465.66|463.76|465.42|463.52|25
1731401140000|2024-11-12 08:45:40|465.51|463.61|465.66|463.76|465.66|463.76|465.49|463.59|16
1731401150000|2024-11-12 08:45:50|465.65|463.75|465.62|463.72|465.65|463.75|465.6|463.7|11
1731401160000|2024-11-12 08:46:00|465.63|463.73|465.66|463.76|465.66|463.76|465.57|463.67|11
1731401170000|2024-11-12 08:46:10|465.65|463.75|465.66|463.76|465.66|463.76|465.6|463.7|8
1731401200000|2024-11-12 08:46:40|465.79|463.89|465.86|463.96|465.86|463.96|465.79|463.89|2
1731401210000|2024-11-12 08:46:50|465.89|463.99|465.92|464.02|465.92|464.02|465.89|463.99|2
1731401230000|2024-11-12 08:47:10|465.98|464.08|466.14|464.24|466.14|464.24|465.98|464.08|2
1731401240000|2024-11-12 08:47:20|466.13|464.23|466.14|464.24|466.14|464.24|466.12|464.22|3
1731401270000|2024-11-12 08:47:50|466.18|464.28|466.79|464.89|466.79|464.89|466.18|464.28|4
1731401280000|2024-11-12 08:48:00|466.78|464.88|466.78|464.88|466.79|464.89|466.74|464.84|11
1731401290000|2024-11-12 08:48:10|466.77|464.87|466.57|464.67|466.79|464.89|466.49|464.59|16
1731401300000|2024-11-12 08:48:20|466.56|464.66|468.41|466.51|468.83|466.93|466.56|464.66|28
1731401310000|2024-11-12 08:48:30|468.44|466.54|470.4|468.5|470.4|468.5|468.26|466.36|31
1731401320000|2024-11-12 08:48:40|470.41|468.51|470.58|468.68|470.58|468.68|470.37|468.47|30
1731401330000|2024-11-12 08:48:50|470.77|468.87|470.48|468.58|470.87|468.97|470.48|468.58|21
1731401340000|2024-11-12 08:49:00|470.31|468.41|472.29|470.39|472.46|470.56|470.31|468.41|27
1731401350000|2024-11-12 08:49:10|472.25|470.35|471.14|469.24|472.25|470.35|471.14|469.24|23
1731401360000|2024-11-12 08:49:20|471.16|469.26|470.95|469.05|471.16|469.26|470.95|469.05|21
1731401370000|2024-11-12 08:49:30|470.87|468.97|473.63|471.73|473.71|471.81|470.84|468.94|27
1731401380000|2024-11-12 08:49:40|473.69|471.79|473.52|471.62|473.69|471.79|473.34|471.44|25
1731401390000|2024-11-12 08:49:50|473.56|471.66|473.59|471.69|473.69|471.79|473.5|471.6|35
1731401400000|2024-11-12 08:50:00|473.6|471.7|472.4|470.5|473.63|471.73|472.28|470.38|29
1731401410000|2024-11-12 08:50:10|472.41|470.51|472.43|470.53|472.94|471.04|472.05|470.15|37
1731401420000|2024-11-12 08:50:20|472.44|470.54|472.33|470.43|472.62|470.72|472.33|470.43|22
1731401430000|2024-11-12 08:50:30|472.32|470.42|471.94|470.04|472.32|470.42|471.85|469.95|22
1731401440000|2024-11-12 08:50:40|471.95|470.05|472|470.1|472.08|470.18|471.95|470.05|7
1731401450000|2024-11-12 08:50:50|471.98|470.08|473.36|471.46|473.48|471.58|471.85|469.95|30
1731401460000|2024-11-12 08:51:00|473.44|471.54|473.95|472.05|473.95|472.05|473.44|471.54|18
1731401470000|2024-11-12 08:51:10|474.31|472.41|474.99|473.09|475.03|473.13|474.31|472.41|13
1731401480000|2024-11-12 08:51:20|475|473.1|474.22|472.32|475.34|473.44|474.22|472.32|35
1731401490000|2024-11-12 08:51:30|474.13|472.23|474.02|472.12|474.34|472.44|473.96|472.06|31
1731401500000|2024-11-12 08:51:40|474.03|472.13|474.44|472.54|474.44|472.54|473.98|472.08|22
1731401510000|2024-11-12 08:51:50|474.47|472.57|474.09|472.19|474.49|472.59|474.09|472.19|19
1731401520000|2024-11-12 08:52:00|474.02|472.12|473.88|471.98|474.06|472.16|473.82|471.92|17
1731401530000|2024-11-12 08:52:10|473.89|471.99|473.91|472.01|473.95|472.05|473.88|471.98|15
1731401540000|2024-11-12 08:52:20|473.93|472.03|473.89|471.99|473.93|472.03|473.86|471.96|8
1731401550000|2024-11-12 08:52:30|473.9|472|473.78|471.88|473.9|472|473.74|471.84|9
1731401560000|2024-11-12 08:52:40|473.77|471.87|473.73|471.83|473.88|471.98|473.73|471.83|16
1731401570000|2024-11-12 08:52:50|473.67|471.77|473.67|471.77|473.68|471.78|473.62|471.72|26
1731401580000|2024-11-12 08:53:00|473.68|471.78|473.71|471.81|473.87|471.97|473.68|471.78|22
1731401590000|2024-11-12 08:53:10|473.72|471.82|473.84|471.94|474.05|472.15|473.71|471.81|19
1731401600000|2024-11-12 08:53:20|473.83|471.93|473.84|471.94|473.84|471.94|473.73|471.83|16
1731401610000|2024-11-12 08:53:30|473.87|471.97|473.87|471.97|473.91|472.01|473.87|471.97|11
1731401620000|2024-11-12 08:53:40|473.88|471.98|473.76|471.86|473.89|471.99|473.73|471.83|7
1731401630000|2024-11-12 08:53:50|473.82|471.92|473.89|471.99|473.9|472|473.81|471.91|10
1731401640000|2024-11-12 08:54:00|473.82|471.92|473.75|471.85|473.82|471.92|473.7|471.8|10
1731401650000|2024-11-12 08:54:10|473.7|471.8|473.87|471.97|473.87|471.97|473.69|471.79|16
1731401660000|2024-11-12 08:54:20|473.89|471.99|474.23|472.33|474.29|472.39|473.89|471.99|19
1731401670000|2024-11-12 08:54:30|474.16|472.26|473.85|471.95|474.16|472.26|473.77|471.87|16
1731401680000|2024-11-12 08:54:40|473.83|471.93|473.71|471.81|473.88|471.98|473.7|471.8|16
1731401690000|2024-11-12 08:54:50|473.72|471.82|473.69|471.79|473.77|471.87|473.69|471.79|7
1731401700000|2024-11-12 08:55:00|473.68|471.78|473.73|471.83|473.82|471.92|473.66|471.76|15
1731401710000|2024-11-12 08:55:10|473.7|471.8|473.86|471.96|474.16|472.26|473.7|471.8|25
1731401720000|2024-11-12 08:55:20|473.88|471.98|473.96|472.06|474.14|472.24|473.88|471.98|13
1731401730000|2024-11-12 08:55:30|473.95|472.05|473.89|471.99|474.08|472.18|473.89|471.99|12
1731401740000|2024-11-12 08:55:40|473.84|471.94|473.94|472.04|473.94|472.04|473.7|471.8|22
1731401750000|2024-11-12 08:55:50|473.93|472.03|474.15|472.25|474.15|472.25|473.93|472.03|16
1731401760000|2024-11-12 08:56:00|474.16|472.26|473.84|471.94|474.2|472.3|473.79|471.89|23
1731401770000|2024-11-12 08:56:10|473.83|471.93|473.23|471.33|473.88|471.98|472.66|470.76|28
1731401780000|2024-11-12 08:56:20|473.22|471.32|473.34|471.44|473.34|471.44|473.09|471.19|24
1731401790000|2024-11-12 08:56:30|473.32|471.42|473.37|471.47|473.37|471.47|473.29|471.39|16
1731401800000|2024-11-12 08:56:40|473.39|471.49|473.65|471.75|473.65|471.75|473.36|471.46|18
1731401810000|2024-11-12 08:56:50|473.67|471.77|474.04|472.14|474.06|472.16|473.67|471.77|28
1731401820000|2024-11-12 08:57:00|473.89|471.99|473.46|471.56|473.97|472.07|473.44|471.54|29
1731401830000|2024-11-12 08:57:10|473.47|471.57|473.36|471.46|473.57|471.67|473.36|471.46|13
1731401840000|2024-11-12 08:57:20|473.43|471.53|473.36|471.46|473.43|471.53|473.36|471.46|10
1731401850000|2024-11-12 08:57:30|473.33|471.43|473.44|471.54|473.44|471.54|472.94|471.04|26
1731401860000|2024-11-12 08:57:40|473.45|471.55|473.28|471.38|473.45|471.55|473.27|471.37|8
1731401870000|2024-11-12 08:57:50|473.29|471.39|473|471.1|473.34|471.44|472.91|471.01|26
1731401880000|2024-11-12 08:58:00|473.01|471.11|473.11|471.21|473.14|471.24|472.77|470.87|26
1731401890000|2024-11-12 08:58:10|473.08|471.18|472.96|471.06|473.08|471.18|472.96|471.06|16
1731401900000|2024-11-12 08:58:20|472.95|471.05|472.79|470.89|472.95|471.05|472.79|470.89|14
1731401910000|2024-11-12 08:58:30|472.78|470.88|472.83|470.93|472.85|470.95|472.5|470.6|15
1731401920000|2024-11-12 08:58:40|472.81|470.91|472.7|470.8|472.9|471|472.65|470.75|21
1731401930000|2024-11-12 08:58:50|472.82|470.92|472.72|470.82|472.97|471.07|472.72|470.82|25
1731401940000|2024-11-12 08:59:00|472.69|470.79|472.54|470.64|472.75|470.85|472.48|470.58|20
1731401950000|2024-11-12 08:59:10|472.46|470.56|472.57|470.67|472.85|470.95|472.35|470.45|32
1731401960000|2024-11-12 08:59:20|472.55|470.65|472.49|470.59|472.56|470.66|472.34|470.44|23
1731401970000|2024-11-12 08:59:30|472.48|470.58|473.09|471.19|473.1|471.2|472.34|470.44|23
1731401980000|2024-11-12 08:59:40|473.11|471.21|473.5|471.6|473.58|471.68|473.11|471.21|23
1731401990000|2024-11-12 08:59:50|473.43|471.53|473.17|471.27|473.5|471.6|473.17|471.27|24
1731402000000|2024-11-12 09:00:00|473.12|471.22|473.07|471.17|473.2|471.3|472.93|471.03|31
1731402010000|2024-11-12 09:00:10|473.06|471.16|472.49|470.59|473.06|471.16|472.49|470.59|20
1731402020000|2024-11-12 09:00:20|472.48|470.58|472.58|470.68|472.72|470.82|472.34|470.44|24
1731402030000|2024-11-12 09:00:30|472.56|470.66|472.3|470.4|472.64|470.74|472.27|470.37|28
1731402040000|2024-11-12 09:00:40|472.29|470.39|472.79|470.89|472.88|470.98|472.29|470.39|32
1731402050000|2024-11-12 09:00:50|472.78|470.88|472.66|470.76|472.81|470.91|472.56|470.66|30
1731402060000|2024-11-12 09:01:00|472.65|470.75|472.65|470.75|472.85|470.95|472.5|470.6|31
1731402070000|2024-11-12 09:01:10|472.58|470.68|472.73|470.83|472.85|470.95|472.52|470.62|30
1731402080000|2024-11-12 09:01:20|472.74|470.84|472.68|470.78|472.77|470.87|472.67|470.77|25
1731402090000|2024-11-12 09:01:30|472.69|470.79|472.65|470.75|472.77|470.87|472.65|470.75|10
1731402100000|2024-11-12 09:01:40|472.64|470.74|472.26|470.36|472.64|470.74|472.26|470.36|5
1731402110000|2024-11-12 09:01:50|472.25|470.35|471.74|469.84|472.25|470.35|471.7|469.8|7
1731402120000|2024-11-12 09:02:00|471.73|469.83|470.88|468.98|471.96|470.06|470.87|468.97|30
1731402130000|2024-11-12 09:02:10|471|469.1|471.13|469.23|471.53|469.63|471|469.1|30
1731402140000|2024-11-12 09:02:20|471.02|469.12|471.32|469.42|471.32|469.42|470.84|468.94|36
1731402150000|2024-11-12 09:02:30|471.27|469.37|470.89|468.99|471.27|469.37|470.87|468.97|34
1731402160000|2024-11-12 09:02:40|470.9|469|470.57|468.67|471|469.1|470.57|468.67|34
1731402170000|2024-11-12 09:02:50|470.51|468.61|470.4|468.5|470.55|468.65|470.4|468.5|7
1731402180000|2024-11-12 09:03:00|470.45|468.55|470.4|468.5|470.47|468.57|470.4|468.5|6
1731402190000|2024-11-12 09:03:10|470.25|468.35|470|468.1|470.25|468.35|469.97|468.07|6
1731402200000|2024-11-12 09:03:20|469.99|468.09|470.06|468.16|470.39|468.49|469.99|468.09|33
1731402210000|2024-11-12 09:03:30|470.08|468.18|470.06|468.16|470.25|468.35|469.92|468.02|24
1731402220000|2024-11-12 09:03:40|470.1|468.2|470.37|468.47|470.51|468.61|470.1|468.2|23
1731402230000|2024-11-12 09:03:50|470.39|468.49|470.37|468.47|470.41|468.51|470.37|468.47|6
1731402240000|2024-11-12 09:04:00|470.38|468.48|470.37|468.47|470.38|468.48|470.37|468.47|2
1731402250000|2024-11-12 09:04:10|470.4|468.5|470.37|468.47|470.56|468.66|470.37|468.47|23
1731402260000|2024-11-12 09:04:20|470.4|468.5|470.51|468.61|470.56|468.66|470.37|468.47|20
1731402270000|2024-11-12 09:04:30|470.59|468.69|470.42|468.52|470.74|468.84|470.4|468.5|16
1731402280000|2024-11-12 09:04:40|470.38|468.48|470.3|468.4|470.55|468.65|470.3|468.4|30
1731402290000|2024-11-12 09:04:50|470.34|468.44|470.3|468.4|470.41|468.51|470.3|468.4|8
1731402310000|2024-11-12 09:05:10|470.27|468.37|469.92|468.02|470.27|468.37|469.92|468.02|2
1731402320000|2024-11-12 09:05:20|469.77|467.87|469.62|467.72|469.77|467.87|469.62|467.72|2
1731402330000|2024-11-12 09:05:30|469.6|467.7|469.45|467.55|469.6|467.7|469.45|467.55|18
1731402340000|2024-11-12 09:05:40|469.46|467.56|469.07|467.17|469.46|467.56|469.07|467.17|25
1731402350000|2024-11-12 09:05:50|469.1|467.2|469.14|467.24|469.22|467.32|469.04|467.14|24
1731402360000|2024-11-12 09:06:00|469.15|467.25|468.67|466.77|469.16|467.26|468.67|466.77|13
1731402370000|2024-11-12 09:06:10|468.42|466.52|467.87|465.97|468.42|466.52|467.87|465.97|14
1731402380000|2024-11-12 09:06:20|467.64|465.74|467.24|465.34|467.64|465.74|467.19|465.29|18
1731402390000|2024-11-12 09:06:30|467.44|465.54|467.65|465.75|467.8|465.9|467.44|465.54|20
1731402400000|2024-11-12 09:06:40|467.22|465.32|467.26|465.36|467.31|465.41|467.1|465.2|31
1731402410000|2024-11-12 09:06:50|467.25|465.35|467.12|465.22|467.29|465.39|467.12|465.22|30
1731402420000|2024-11-12 09:07:00|467.18|465.28|466.65|464.75|467.21|465.31|466.65|464.75|14
1731402430000|2024-11-12 09:07:10|466.45|464.55|465.56|463.66|466.45|464.55|465.45|463.55|30
1731402440000|2024-11-12 09:07:20|465.58|463.68|465.29|463.39|465.82|463.92|465.29|463.39|18
1731402450000|2024-11-12 09:07:30|465.32|463.42|465.47|463.57|465.52|463.62|465.32|463.42|33
1731402460000|2024-11-12 09:07:40|465.44|463.54|465.38|463.48|465.63|463.73|465.35|463.45|26
1731402470000|2024-11-12 09:07:50|465.34|463.44|465.29|463.39|465.41|463.51|465.29|463.39|14
1731402480000|2024-11-12 09:08:00|464.96|463.06|465.18|463.28|465.19|463.29|464.77|462.87|25
1731402490000|2024-11-12 09:08:10|465.17|463.27|464.56|462.66|465.18|463.28|464.54|462.64|22
1731402500000|2024-11-12 09:08:20|464.59|462.69|464.54|462.64|464.69|462.79|464.54|462.64|19
1731402510000|2024-11-12 09:08:30|464.46|462.56|464.38|462.48|464.46|462.56|464.38|462.48|2
1731402520000|2024-11-12 09:08:40|464.31|462.41|463.46|461.56|464.31|462.41|463.46|461.56|22
1731402530000|2024-11-12 09:08:50|463.45|461.55|463.19|461.29|463.54|461.64|463.19|461.29|5
1731402540000|2024-11-12 09:09:00|463.33|461.43|462.24|460.34|463.33|461.43|462.06|460.16|21
1731402550000|2024-11-12 09:09:10|462.15|460.25|461.27|459.37|462.15|460.25|461.27|459.37|18
1731402560000|2024-11-12 09:09:20|461.39|459.49|461.56|459.66|461.73|459.83|461.3|459.4|25
1731402570000|2024-11-12 09:09:30|461.8|459.9|461.49|459.59|461.98|460.08|461.31|459.41|34
1731402580000|2024-11-12 09:09:40|461.48|459.58|462.11|460.21|462.21|460.31|461.35|459.45|30
1731402590000|2024-11-12 09:09:50|462.12|460.22|463.2|461.3|463.48|461.58|462.12|460.22|28
1731402600000|2024-11-12 09:10:00|463.13|461.23|461.9|460|463.13|461.23|461.9|460|18
1731402610000|2024-11-12 09:10:10|461.87|459.97|461.75|459.85|461.91|460.01|460.97|459.07|28
1731402620000|2024-11-12 09:10:20|462.04|460.14|463|461.1|463.01|461.11|462.04|460.14|30
1731402630000|2024-11-12 09:10:30|462.98|461.08|463.21|461.31|463.35|461.45|462.82|460.92|25
1731402640000|2024-11-12 09:10:40|463.32|461.42|463.01|461.11|463.39|461.49|462.96|461.06|29
1731402650000|2024-11-12 09:10:50|462.95|461.05|462.9|461|463.04|461.14|462.84|460.94|33
1731402660000|2024-11-12 09:11:00|462.73|460.83|462.81|460.91|463.01|461.11|462.68|460.78|26
1731402670000|2024-11-12 09:11:10|462.39|460.49|462.61|460.71|462.61|460.71|462.31|460.41|22
1731402680000|2024-11-12 09:11:20|462.9|461|462.36|460.46|463.01|461.11|462.36|460.46|27
1731402690000|2024-11-12 09:11:30|462.31|460.41|461.34|459.44|462.31|460.41|461.34|459.44|34
1731402700000|2024-11-12 09:11:40|461.31|459.41|460.91|459.01|461.31|459.41|460.8|458.9|33
1731402710000|2024-11-12 09:11:50|460.92|459.02|461.17|459.27|461.17|459.27|460.69|458.79|36
1731402720000|2024-11-12 09:12:00|461.27|459.37|462.06|460.16|462.06|460.16|461.27|459.37|26
1731402730000|2024-11-12 09:12:10|462.08|460.18|462.09|460.19|462.32|460.42|462.07|460.17|22
1731402740000|2024-11-12 09:12:20|462.06|460.16|461.93|460.03|462.06|460.16|461.75|459.85|35
1731402750000|2024-11-12 09:12:30|462.01|460.11|461.61|459.71|462.07|460.17|461.61|459.71|34
1731402760000|2024-11-12 09:12:40|461.68|459.78|461.36|459.46|461.68|459.78|461.02|459.12|31
1731402770000|2024-11-12 09:12:50|461.35|459.45|461.6|459.7|461.6|459.7|461.31|459.41|24
1731402780000|2024-11-12 09:13:00|461.58|459.68|461.16|459.26|461.58|459.68|460.93|459.03|28
1731402790000|2024-11-12 09:13:10|461.04|459.14|460.27|458.37|461.04|459.14|460.26|458.36|29
1731402800000|2024-11-12 09:13:20|460.26|458.36|459.93|458.03|460.28|458.38|459.92|458.02|32
1731402810000|2024-11-12 09:13:30|460.01|458.11|460.01|458.11|460.21|458.31|459.9|458|27
1731402820000|2024-11-12 09:13:40|459.99|458.09|459.98|458.08|459.99|458.09|459.7|457.8|28
1731402830000|2024-11-12 09:13:50|459.95|458.05|460.42|458.52|460.42|458.52|459.84|457.94|29
1731402840000|2024-11-12 09:14:00|460.41|458.51|460.52|458.62|460.53|458.63|460.37|458.47|28
1731402850000|2024-11-12 09:14:10|460.53|458.63|460.38|458.48|460.61|458.71|460.38|458.48|27
1731402860000|2024-11-12 09:14:20|460.37|458.47|460.16|458.26|460.37|458.47|460.12|458.22|30
1731402870000|2024-11-12 09:14:30|460.15|458.25|460.28|458.38|460.37|458.47|460.15|458.25|29
1731402880000|2024-11-12 09:14:40|460.31|458.41|460.04|458.14|460.36|458.46|460.04|458.14|24
1731402890000|2024-11-12 09:14:50|460.05|458.15|460.22|458.32|460.24|458.34|460.05|458.15|26
1731402900000|2024-11-12 09:15:00|460.12|458.22|459.87|457.97|460.13|458.23|459.59|457.69|33
1731402910000|2024-11-12 09:15:10|459.85|457.95|459.56|457.66|459.9|458|459.56|457.66|26
1731402920000|2024-11-12 09:15:20|459.51|457.61|459.16|457.26|459.52|457.62|459.16|457.26|27
1731402930000|2024-11-12 09:15:30|459.15|457.25|459.42|457.52|459.72|457.82|459.09|457.19|28
1731402940000|2024-11-12 09:15:40|459.41|457.51|459.27|457.37|459.53|457.63|459.25|457.35|25
1731402950000|2024-11-12 09:15:50|459.28|457.38|459.36|457.46|459.43|457.53|459.11|457.21|28
1731402960000|2024-11-12 09:16:00|459.35|457.45|459.48|457.58|459.48|457.58|459.21|457.31|34
1731402970000|2024-11-12 09:16:10|459.46|457.56|459.98|458.08|459.98|458.08|459.29|457.39|26
1731402980000|2024-11-12 09:16:20|460.02|458.12|460.68|458.78|460.69|458.79|460.02|458.12|17
1731402990000|2024-11-12 09:16:30|460.66|458.76|460.41|458.51|460.7|458.8|460.23|458.33|30
1731403000000|2024-11-12 09:16:40|460.57|458.67|460.57|458.67|460.64|458.74|460.53|458.63|18
1731403010000|2024-11-12 09:16:50|460.53|458.63|460.53|458.63|460.58|458.68|460.39|458.49|27
1731403020000|2024-11-12 09:17:00|460.57|458.67|461.52|459.62|461.52|459.62|460.57|458.67|13
1731403030000|2024-11-12 09:17:10|461.56|459.66|461.63|459.73|461.65|459.75|461.47|459.57|31
1731403040000|2024-11-12 09:17:20|461.75|459.85|461.95|460.05|462.08|460.18|461.64|459.74|24
1731403050000|2024-11-12 09:17:30|461.94|460.04|462.88|460.98|462.88|460.98|461.94|460.04|25
1731403060000|2024-11-12 09:17:40|462.85|460.95|462.92|461.02|463.01|461.11|462.85|460.95|15
1731403070000|2024-11-12 09:17:50|462.96|461.06|463|461.1|463.01|461.11|462.96|461.06|15
1731403080000|2024-11-12 09:18:00|463.01|461.11|463.01|461.11|463.01|461.11|462.91|461.01|11
1731403090000|2024-11-12 09:18:10|462.95|461.05|462.95|461.05|463.01|461.11|462.94|461.04|20
1731403100000|2024-11-12 09:18:20|462.93|461.03|463.01|461.11|463.01|461.11|462.91|461.01|9
1731403110000|2024-11-12 09:18:30|462.95|461.05|462.95|461.05|463|461.1|462.94|461.04|13
1731403120000|2024-11-12 09:18:40|462.96|461.06|462.81|460.91|463.01|461.11|462.81|460.91|19
1731403130000|2024-11-12 09:18:50|462.78|460.88|462.84|460.94|462.84|460.94|462.37|460.47|24
1731403140000|2024-11-12 09:19:00|462.85|460.95|463.12|461.22|463.13|461.23|462.83|460.93|28
1731403150000|2024-11-12 09:19:10|463.15|461.25|462.9|461|463.25|461.35|462.87|460.97|24
1731403160000|2024-11-12 09:19:20|462.95|461.05|462.71|460.81|463.16|461.26|462.71|460.81|20
1731403170000|2024-11-12 09:19:30|462.56|460.66|462.42|460.52|462.56|460.66|462.15|460.25|24
1731403180000|2024-11-12 09:19:40|462.5|460.6|462.59|460.69|462.96|461.06|462.4|460.5|26
1731403190000|2024-11-12 09:19:50|462.46|460.56|462.78|460.88|462.83|460.93|462.38|460.48|25
1731403200000|2024-11-12 09:20:00|462.77|460.87|463.02|461.12|463.02|461.12|462.73|460.83|11
1731403210000|2024-11-12 09:20:10|463.06|461.16|463.82|461.92|464.06|462.16|463.06|461.16|21
1731403220000|2024-11-12 09:20:20|463.83|461.93|463.77|461.87|463.97|462.07|463.72|461.82|27
1731403230000|2024-11-12 09:20:30|463.52|461.62|463.1|461.2|463.52|461.62|463.03|461.13|33
1731403240000|2024-11-12 09:20:40|463.08|461.18|463.46|461.56|463.48|461.58|463.01|461.11|23
1731403250000|2024-11-12 09:20:50|463.51|461.61|463.62|461.72|463.8|461.9|463.51|461.61|25
1731403260000|2024-11-12 09:21:00|463.63|461.73|462.92|461.02|463.71|461.81|462.71|460.81|35
1731403270000|2024-11-12 09:21:10|462.74|460.84|463.32|461.42|463.32|461.42|462.51|460.61|26
1731403280000|2024-11-12 09:21:20|463.38|461.48|463.31|461.41|463.41|461.51|463.16|461.26|30
1731403290000|2024-11-12 09:21:30|463.33|461.43|463.92|462.02|463.95|462.05|463.18|461.28|29
1731403300000|2024-11-12 09:21:40|463.91|462.01|463.38|461.48|464.08|462.18|463.38|461.48|28
1731403310000|2024-11-12 09:21:50|463.39|461.49|463.08|461.18|463.53|461.63|463.05|461.15|33
1731403320000|2024-11-12 09:22:00|463.13|461.23|463.15|461.25|463.15|461.25|462.88|460.98|28
1731403330000|2024-11-12 09:22:10|463.32|461.42|463.02|461.12|463.6|461.7|462.9|461|30
1731403340000|2024-11-12 09:22:20|463.03|461.13|463.39|461.49|463.53|461.63|463.03|461.13|22
1731403350000|2024-11-12 09:22:30|463.24|461.34|463.29|461.39|463.37|461.47|463.13|461.23|31
1731403360000|2024-11-12 09:22:40|463.32|461.42|463.45|461.55|463.47|461.57|463.32|461.42|32
1731403370000|2024-11-12 09:22:50|463.46|461.56|463.47|461.57|463.57|461.67|463.43|461.53|24
1731403380000|2024-11-12 09:23:00|463.45|461.55|463.72|461.82|463.93|462.03|463.43|461.53|28
1731403390000|2024-11-12 09:23:10|463.58|461.68|463.23|461.33|463.78|461.88|463.23|461.33|28
1731403400000|2024-11-12 09:23:20|463.06|461.16|462.44|460.54|463.29|461.39|462.44|460.54|30
1731403410000|2024-11-12 09:23:30|462.53|460.63|462.17|460.27|462.54|460.64|462.17|460.27|9
1731403420000|2024-11-12 09:23:40|462.04|460.14|461.57|459.67|462.04|460.14|461.57|459.67|10
1731403430000|2024-11-12 09:23:50|461.64|459.74|461.72|459.82|461.8|459.9|461.64|459.74|24
1731403440000|2024-11-12 09:24:00|461.7|459.8|462.39|460.49|462.39|460.49|461.69|459.79|37
1731403450000|2024-11-12 09:24:10|462.46|460.56|462.16|460.26|462.46|460.56|462.15|460.25|31
1731403460000|2024-11-12 09:24:20|462.15|460.25|461.04|459.14|462.15|460.25|461.04|459.14|25
1731403470000|2024-11-12 09:24:30|461.1|459.2|461.17|459.27|461.19|459.29|460.97|459.07|10
1731403480000|2024-11-12 09:24:40|461.18|459.28|461.4|459.5|461.51|459.61|461.18|459.28|23
1731403490000|2024-11-12 09:24:50|461.43|459.53|461.77|459.87|461.77|459.87|461.43|459.53|18
1731403500000|2024-11-12 09:25:00|461.86|459.96|462.44|460.54|462.44|460.54|461.81|459.91|13
1731403510000|2024-11-12 09:25:10|462.58|460.68|463.2|461.3|463.22|461.32|462.58|460.68|24
1731403520000|2024-11-12 09:25:20|463.22|461.32|463.71|461.81|463.87|461.97|463.22|461.32|22
1731403530000|2024-11-12 09:25:30|463.73|461.83|463.54|461.64|463.73|461.83|463.47|461.57|35
1731403540000|2024-11-12 09:25:40|463.56|461.66|463.4|461.5|463.56|461.66|463.4|461.5|30
1731403550000|2024-11-12 09:25:50|463.39|461.49|463.39|461.49|463.39|461.49|463.1|461.2|30
1731403560000|2024-11-12 09:26:00|463.24|461.34|463.34|461.44|463.41|461.51|463.24|461.34|19
1731403570000|2024-11-12 09:26:10|463.37|461.47|463.59|461.69|463.73|461.83|463.37|461.47|28
1731403580000|2024-11-12 09:26:20|463.69|461.79|463.18|461.28|463.69|461.79|463.17|461.27|28
1731403590000|2024-11-12 09:26:30|463.21|461.31|462.9|461|463.21|461.31|462.82|460.92|23
1731403600000|2024-11-12 09:26:40|462.91|461.01|463.13|461.23|463.18|461.28|462.91|461.01|26
1731403610000|2024-11-12 09:26:50|463.05|461.15|463.32|461.42|463.35|461.45|463.02|461.12|30
1731403620000|2024-11-12 09:27:00|463.39|461.49|463.37|461.47|463.4|461.5|463.17|461.27|28
1731403630000|2024-11-12 09:27:10|463.42|461.52|462.76|460.86|463.42|461.52|462.67|460.77|31
1731403640000|2024-11-12 09:27:20|462.64|460.74|462.11|460.21|462.7|460.8|461.92|460.02|25
1731403650000|2024-11-12 09:27:30|462.18|460.28|462.64|460.74|462.64|460.74|462.18|460.28|26
1731403660000|2024-11-12 09:27:40|462.61|460.71|462.64|460.74|462.64|460.74|462.61|460.71|3
1731403670000|2024-11-12 09:27:50|462.83|460.93|462.77|460.87|462.89|460.99|462.7|460.8|28
1731403680000|2024-11-12 09:28:00|462.75|460.85|462.73|460.83|462.82|460.92|462.46|460.56|31
1731403690000|2024-11-12 09:28:10|462.75|460.85|462.66|460.76|462.75|460.85|462.44|460.54|24
1731403700000|2024-11-12 09:28:20|462.73|460.83|463.03|461.13|463.24|461.34|462.71|460.81|28
1731403710000|2024-11-12 09:28:30|463.05|461.15|462.69|460.79|463.16|461.26|462.69|460.79|27
1731403720000|2024-11-12 09:28:40|462.71|460.81|463.21|461.31|463.23|461.33|462.71|460.81|12
1731403730000|2024-11-12 09:28:50|463.2|461.3|463.56|461.66|463.64|461.74|463.17|461.27|34
1731403740000|2024-11-12 09:29:00|463.59|461.69|463.51|461.61|463.64|461.74|463.44|461.54|29
1731403750000|2024-11-12 09:29:10|463.49|461.59|463.46|461.56|463.64|461.74|463.41|461.51|25
1731403760000|2024-11-12 09:29:20|463.47|461.57|463.48|461.58|463.68|461.78|463.45|461.55|28
1731403770000|2024-11-12 09:29:30|463.53|461.63|463.22|461.32|463.53|461.63|463.22|461.32|30
1731403780000|2024-11-12 09:29:40|463.35|461.45|463.31|461.41|463.55|461.65|463.26|461.36|29
1731403790000|2024-11-12 09:29:50|463.3|461.4|463.05|461.15|463.37|461.47|463.05|461.15|32
1731403800000|2024-11-12 09:30:00|463.04|461.14|462.75|460.85|463.16|461.26|462.68|460.78|27
1731403810000|2024-11-12 09:30:10|462.78|460.88|463.1|461.2|463.16|461.26|462.61|460.71|27
1731403820000|2024-11-12 09:30:20|463.12|461.22|463.01|461.11|463.17|461.27|462.87|460.97|23
1731403830000|2024-11-12 09:30:30|463.02|461.12|463.39|461.49|463.39|461.49|463.02|461.12|30
1731403840000|2024-11-12 09:30:40|463.44|461.54|463.57|461.67|463.83|461.93|463.44|461.54|26
1731403850000|2024-11-12 09:30:50|463.58|461.68|463.23|461.33|463.58|461.68|463.13|461.23|28
1731403860000|2024-11-12 09:31:00|463.22|461.32|462.76|460.86|463.22|461.32|462.76|460.86|30
1731403870000|2024-11-12 09:31:10|462.79|460.89|462.93|461.03|463.04|461.14|462.78|460.88|31
1731403880000|2024-11-12 09:31:20|463.04|461.14|463.5|461.6|463.6|461.7|463.04|461.14|27
1731403890000|2024-11-12 09:31:30|463.51|461.61|463.83|461.93|463.83|461.93|463.44|461.54|25
1731403900000|2024-11-12 09:31:40|463.82|461.92|464|462.1|464.01|462.11|463.82|461.92|31
1731403910000|2024-11-12 09:31:50|463.98|462.08|464.04|462.14|464.05|462.15|463.97|462.07|21
1731403920000|2024-11-12 09:32:00|464.06|462.16|464.59|462.69|464.76|462.86|464.06|462.16|25
1731403930000|2024-11-12 09:32:10|464.61|462.71|464.77|462.87|464.92|463.02|464.61|462.71|35
1731403940000|2024-11-12 09:32:20|464.75|462.85|464.47|462.57|464.82|462.92|464.47|462.57|27
1731403950000|2024-11-12 09:32:30|464.54|462.64|464.27|462.37|464.54|462.64|464.2|462.3|29
1731403960000|2024-11-12 09:32:40|464.26|462.36|464.2|462.3|464.66|462.76|464.2|462.3|21
1731403970000|2024-11-12 09:32:50|464.19|462.29|463.9|462|464.19|462.29|463.82|461.92|32
1731403980000|2024-11-12 09:33:00|463.92|462.02|463.47|461.57|464.07|462.17|463.47|461.57|32
1731403990000|2024-11-12 09:33:10|463.43|461.53|463.3|461.4|463.48|461.58|463.21|461.31|32
1731404000000|2024-11-12 09:33:20|463.37|461.47|463.41|461.51|463.41|461.51|463.26|461.36|30
1731404010000|2024-11-12 09:33:30|463.43|461.53|463.43|461.53|463.59|461.69|463.4|461.5|29
1731404020000|2024-11-12 09:33:40|463.42|461.52|463.27|461.37|463.42|461.52|463.12|461.22|30
1731404030000|2024-11-12 09:33:50|463.29|461.39|463.52|461.62|463.64|461.74|463.25|461.35|29
1731404040000|2024-11-12 09:34:00|463.55|461.65|463.44|461.54|463.6|461.7|463.37|461.47|34
1731404050000|2024-11-12 09:34:10|463.45|461.55|463.25|461.35|463.47|461.57|463.15|461.25|36
1731404060000|2024-11-12 09:34:20|463.23|461.33|462.92|461.02|463.34|461.44|462.91|461.01|30
1731404070000|2024-11-12 09:34:30|462.91|461.01|463.27|461.37|463.4|461.5|462.89|460.99|29
1731404080000|2024-11-12 09:34:40|463.23|461.33|463.34|461.44|463.35|461.45|463.16|461.26|25
1731404090000|2024-11-12 09:34:50|463.28|461.38|463.79|461.89|463.96|462.06|463.28|461.38|26
1731404100000|2024-11-12 09:35:00|463.8|461.9|463.64|461.74|463.8|461.9|463.53|461.63|28
1731404110000|2024-11-12 09:35:10|463.61|461.71|463.52|461.62|463.61|461.71|463.46|461.56|25
1731404120000|2024-11-12 09:35:20|463.5|461.6|463.42|461.52|463.61|461.71|463.42|461.52|32
1731404130000|2024-11-12 09:35:30|463.4|461.5|463.38|461.48|463.42|461.52|463.27|461.37|30
1731404140000|2024-11-12 09:35:40|463.36|461.46|463.28|461.38|463.44|461.54|463.27|461.37|28
1731404150000|2024-11-12 09:35:50|463.26|461.36|463.58|461.68|463.75|461.85|463.26|461.36|28
1731404160000|2024-11-12 09:36:00|463.59|461.69|463.51|461.61|463.68|461.78|463.44|461.54|30
1731404170000|2024-11-12 09:36:10|463.48|461.58|463.69|461.79|463.69|461.79|463.48|461.58|29
1731404180000|2024-11-12 09:36:20|463.68|461.78|463.26|461.36|463.68|461.78|463.16|461.26|31
1731404190000|2024-11-12 09:36:30|463.28|461.38|464.13|462.23|464.13|462.23|463.26|461.36|33
1731404200000|2024-11-12 09:36:40|464.12|462.22|463.86|461.96|464.14|462.24|463.77|461.87|29
1731404210000|2024-11-12 09:36:50|463.85|461.95|464.22|462.32|464.22|462.32|463.71|461.81|30
1731404220000|2024-11-12 09:37:00|464.21|462.31|463.65|461.75|464.23|462.33|463.65|461.75|28
1731404230000|2024-11-12 09:37:10|463.59|461.69|463.52|461.62|463.65|461.75|463.32|461.42|31
1731404240000|2024-11-12 09:37:20|463.53|461.63|463.56|461.66|463.56|461.66|463.5|461.6|25
1731404250000|2024-11-12 09:37:30|463.55|461.65|463.67|461.77|463.74|461.84|463.49|461.59|32
1731404260000|2024-11-12 09:37:40|463.7|461.8|463.34|461.44|463.7|461.8|463.31|461.41|27
1731404270000|2024-11-12 09:37:50|463.33|461.43|462.5|460.6|463.34|461.44|462.5|460.6|31
1731404280000|2024-11-12 09:38:00|462.53|460.63|461.81|459.91|462.53|460.63|461.27|459.37|27
1731404290000|2024-11-12 09:38:10|461.84|459.94|461.86|459.96|462.07|460.17|461.68|459.78|31
1731404300000|2024-11-12 09:38:20|461.88|459.98|461.75|459.85|461.91|460.01|461.72|459.82|33
1731404310000|2024-11-12 09:38:30|461.79|459.89|461.86|459.96|462.02|460.12|461.79|459.89|25
1731404320000|2024-11-12 09:38:40|461.84|459.94|461.44|459.54|461.87|459.97|461.44|459.54|24
1731404330000|2024-11-12 09:38:50|461.51|459.61|461.22|459.32|461.61|459.71|461.22|459.32|30
1731404340000|2024-11-12 09:39:00|461.31|459.41|461.36|459.46|461.56|459.66|461.3|459.4|32
1731404350000|2024-11-12 09:39:10|461.37|459.47|461.05|459.15|461.37|459.47|460.99|459.09|25
1731404360000|2024-11-12 09:39:20|461.06|459.16|460.75|458.85|461.08|459.18|460.75|458.85|24
1731404370000|2024-11-12 09:39:30|460.66|458.76|460.68|458.78|460.87|458.97|460.62|458.72|21
1731404380000|2024-11-12 09:39:40|460.65|458.75|460.92|459.02|460.92|459.02|460.65|458.75|24
1731404390000|2024-11-12 09:39:50|460.94|459.04|460.43|458.53|460.95|459.05|460.43|458.53|27
1731404400000|2024-11-12 09:40:00|460.45|458.55|460.46|458.56|460.58|458.68|460.24|458.34|31
1731404410000|2024-11-12 09:40:10|460.47|458.57|460.08|458.18|460.61|458.71|460.08|458.18|28
1731404420000|2024-11-12 09:40:20|460.02|458.12|460.19|458.29|460.2|458.3|459.98|458.08|27
1731404430000|2024-11-12 09:40:30|460.17|458.27|460.1|458.2|460.57|458.67|460.08|458.18|23
1731404440000|2024-11-12 09:40:40|460.13|458.23|459.8|457.9|460.32|458.42|459.8|457.9|29
1731404450000|2024-11-12 09:40:50|459.81|457.91|459.71|457.81|459.83|457.93|459.68|457.78|31
1731404460000|2024-11-12 09:41:00|459.74|457.84|459.39|457.49|459.77|457.87|459.36|457.46|20
1731404470000|2024-11-12 09:41:10|459.41|457.51|459.19|457.29|459.41|457.51|459.16|457.26|27
1731404480000|2024-11-12 09:41:20|459.24|457.34|459.56|457.66|459.58|457.68|459.24|457.34|24
1731404490000|2024-11-12 09:41:30|459.58|457.68|459.82|457.92|460.06|458.16|459.58|457.68|33
1731404500000|2024-11-12 09:41:40|459.69|457.79|459.71|457.81|459.9|458|459.64|457.74|33
1731404510000|2024-11-12 09:41:50|459.73|457.83|459.44|457.54|459.81|457.91|459.44|457.54|23
1731404520000|2024-11-12 09:42:00|459.42|457.52|459.48|457.58|459.67|457.77|459.41|457.51|28
1731404530000|2024-11-12 09:42:10|459.62|457.72|459.92|458.02|459.99|458.09|459.62|457.72|30
1731404540000|2024-11-12 09:42:20|459.93|458.03|459.81|457.91|460.01|458.11|459.74|457.84|28
1731404550000|2024-11-12 09:42:30|459.82|457.92|459.87|457.97|459.87|457.97|459.82|457.92|3
1731404560000|2024-11-12 09:42:40|460.15|458.25|459.76|457.86|460.36|458.46|459.76|457.86|28
1731404570000|2024-11-12 09:42:50|459.82|457.92|459.94|458.04|460.03|458.13|459.82|457.92|27
1731404580000|2024-11-12 09:43:00|459.92|458.02|459.75|457.85|460.1|458.2|459.74|457.84|22
1731404590000|2024-11-12 09:43:10|459.77|457.87|459.36|457.46|459.77|457.87|459.33|457.43|24
1731404600000|2024-11-12 09:43:20|459.35|457.45|459.3|457.4|459.36|457.46|459.28|457.38|24
1731404610000|2024-11-12 09:43:30|459.31|457.41|459.16|457.26|459.31|457.41|459.1|457.2|24
1731404620000|2024-11-12 09:43:40|459.15|457.25|459.35|457.45|459.36|457.46|459.15|457.25|24
1731404630000|2024-11-12 09:43:50|459.36|457.46|459.27|457.37|459.39|457.49|459.27|457.37|19
1731404640000|2024-11-12 09:44:00|459.26|457.36|459.25|457.35|459.33|457.43|459.21|457.31|25
1731404650000|2024-11-12 09:44:10|459.22|457.32|458.13|456.23|459.22|457.32|457.81|455.91|32
1731404660000|2024-11-12 09:44:20|458.12|456.22|458.09|456.19|458.22|456.32|458.04|456.14|31
1731404670000|2024-11-12 09:44:30|458.08|456.18|457.94|456.04|458.11|456.21|457.89|455.99|23
1731404680000|2024-11-12 09:44:40|457.93|456.03|457.97|456.07|458|456.1|457.67|455.77|26
1731404690000|2024-11-12 09:44:50|457.95|456.05|457.87|455.97|458.05|456.15|457.87|455.97|29
1731404700000|2024-11-12 09:45:00|457.74|455.84|457.9|456|458.04|456.14|457.67|455.77|30
1731404710000|2024-11-12 09:45:10|457.81|455.91|456.95|455.05|457.81|455.91|456.79|454.89|21
1731404720000|2024-11-12 09:45:20|457.03|455.13|456.92|455.02|457.03|455.13|456.79|454.89|27
1731404730000|2024-11-12 09:45:30|456.91|455.01|456.79|454.89|456.95|455.05|456.79|454.89|6
1731404740000|2024-11-12 09:45:40|456.82|454.92|456.79|454.89|456.87|454.97|456.79|454.89|13
1731404760000|2024-11-12 09:46:00|456.54|454.64|456.29|454.39|456.54|454.64|456.29|454.39|3
1731404770000|2024-11-12 09:46:10|456.31|454.41|456.44|454.54|456.52|454.62|456.31|454.41|26
1731404780000|2024-11-12 09:46:20|455.11|453.21|455.35|453.45|455.57|453.67|455.11|453.21|37
1731404790000|2024-11-12 09:46:30|455.36|453.46|454.96|453.06|455.36|453.46|454.96|453.06|30
1731404800000|2024-11-12 09:46:40|454.95|453.05|454.83|452.93|454.95|453.05|454.46|452.56|27
1731404810000|2024-11-12 09:46:50|454.92|453.02|454.58|452.68|454.92|453.02|454.49|452.59|30
1731404820000|2024-11-12 09:47:00|454.51|452.61|454.46|452.56|454.73|452.83|454.46|452.56|17
1731404830000|2024-11-12 09:47:10|454.19|452.29|454.12|452.22|454.19|452.29|454.02|452.12|5
1731404840000|2024-11-12 09:47:20|454|452.1|453.91|452.01|454.04|452.14|453.91|452.01|10
1731404850000|2024-11-12 09:47:30|453.9|452|453.03|451.13|453.9|452|453.03|451.13|6
1731404860000|2024-11-12 09:47:40|452.9|451|452.64|450.74|452.9|451|452.41|450.51|26
1731404870000|2024-11-12 09:47:50|452.65|450.75|452.71|450.81|452.89|450.99|452.45|450.55|36
1731404880000|2024-11-12 09:48:00|452.72|450.82|453.16|451.26|453.57|451.67|452.72|450.82|30
1731404890000|2024-11-12 09:48:10|453.13|451.23|452|450.1|453.13|451.23|451.99|450.09|34
1731404900000|2024-11-12 09:48:20|451.91|450.01|451.37|449.47|451.93|450.03|451.23|449.33|27
1731404910000|2024-11-12 09:48:30|451.36|449.46|451.02|449.12|451.46|449.56|450.99|449.09|28
1731404920000|2024-11-12 09:48:40|451.03|449.13|449.45|447.55|451.03|449.13|449.45|447.55|37
1731404930000|2024-11-12 09:48:50|449.36|447.46|449.46|447.56|449.75|447.85|449.21|447.31|34
1731404940000|2024-11-12 09:49:00|449.45|447.55|449.9|448|449.9|448|449.2|447.3|22
1731404950000|2024-11-12 09:49:10|449.89|447.99|449.28|447.38|450.3|448.4|449.24|447.34|37
1731404960000|2024-11-12 09:49:20|449.3|447.4|448.68|446.78|449.3|447.4|448.45|446.55|28
1731404970000|2024-11-12 09:49:30|448.72|446.82|448.73|446.83|449.25|447.35|448.68|446.78|35
1731404980000|2024-11-12 09:49:40|448.74|446.84|447.59|445.69|448.77|446.87|447.58|445.68|37
1731404990000|2024-11-12 09:49:50|447.62|445.72|448.07|446.17|448.26|446.36|447.62|445.72|36
1731405000000|2024-11-12 09:50:00|448.08|446.18|449.45|447.55|449.62|447.72|448.08|446.18|32
1731405010000|2024-11-12 09:50:10|449.44|447.54|449.71|447.81|449.71|447.81|449.07|447.17|35
1731405020000|2024-11-12 09:50:20|449.7|447.8|450.61|448.71|450.61|448.71|449.65|447.75|26
1731405030000|2024-11-12 09:50:30|450.64|448.74|451.29|449.39|451.38|449.48|450.64|448.74|32
1731405040000|2024-11-12 09:50:40|451.38|449.48|451.2|449.3|451.86|449.96|451.15|449.25|32
1731405050000|2024-11-12 09:50:50|451.21|449.31|451.47|449.57|451.47|449.57|450.91|449.01|30
1731405060000|2024-11-12 09:51:00|451.4|449.5|452.29|450.39|452.33|450.43|451.4|449.5|38
1731405070000|2024-11-12 09:51:10|452.23|450.33|453.69|451.79|453.69|451.79|452.23|450.33|31
1731405080000|2024-11-12 09:51:20|453.81|451.91|453.07|451.17|453.83|451.93|452.84|450.94|23
1731405090000|2024-11-12 09:51:30|453.08|451.18|452.91|451.01|453.63|451.73|452.75|450.85|26
1731405100000|2024-11-12 09:51:40|452.83|450.93|452.95|451.05|452.95|451.05|452.67|450.77|19
1731405110000|2024-11-12 09:51:50|452.97|451.07|453.65|451.75|453.66|451.76|452.97|451.07|26
1731405120000|2024-11-12 09:52:00|453.63|451.73|453.33|451.43|453.66|451.76|453.13|451.23|28
1731405130000|2024-11-12 09:52:10|453.36|451.46|453.81|451.91|453.81|451.91|453.12|451.22|32
1731405140000|2024-11-12 09:52:20|453.9|452|453.63|451.73|454.57|452.67|453.63|451.73|37
1731405150000|2024-11-12 09:52:30|453.6|451.7|453.55|451.65|453.79|451.89|453.43|451.53|22
1731405160000|2024-11-12 09:52:40|453.46|451.56|453.44|451.54|453.67|451.77|453.43|451.53|32
1731405170000|2024-11-12 09:52:50|453.32|451.42|453.36|451.46|453.38|451.48|453.12|451.22|31
1731405180000|2024-11-12 09:53:00|453.39|451.49|451.99|450.09|453.42|451.52|451.99|450.09|28
1731405190000|2024-11-12 09:53:10|451.98|450.08|452.36|450.46|452.36|450.46|451.83|449.93|31
1731405200000|2024-11-12 09:53:20|452.37|450.47|452.47|450.57|452.83|450.93|452.37|450.47|31
1731405210000|2024-11-12 09:53:30|452.51|450.61|452.37|450.47|452.54|450.64|452.36|450.46|16
1731405220000|2024-11-12 09:53:40|452.38|450.48|452.73|450.83|452.81|450.91|452.38|450.48|28
1731405230000|2024-11-12 09:53:50|452.66|450.76|452.55|450.65|452.66|450.76|452.48|450.58|15
1731405240000|2024-11-12 09:54:00|452.61|450.71|452.82|450.92|453.09|451.19|452.61|450.71|28
1731405250000|2024-11-12 09:54:10|452.44|450.54|452.65|450.75|453.04|451.14|452.31|450.41|28
1731405260000|2024-11-12 09:54:20|452.61|450.71|452.62|450.72|452.66|450.76|452.44|450.54|27
1731405270000|2024-11-12 09:54:30|452.6|450.7|452.69|450.79|452.69|450.79|452.37|450.47|28
1731405280000|2024-11-12 09:54:40|452.7|450.8|452.73|450.83|452.75|450.85|452.65|450.75|24
1731405290000|2024-11-12 09:54:50|452.67|450.77|452.2|450.3|452.7|450.8|452.2|450.3|25
1731405300000|2024-11-12 09:55:00|452.15|450.25|452.58|450.68|452.69|450.79|452.08|450.18|33
1731405310000|2024-11-12 09:55:10|452.68|450.78|453.05|451.15|453.41|451.51|452.68|450.78|28
1731405320000|2024-11-12 09:55:20|453.06|451.16|452.61|450.71|453.59|451.69|452.61|450.71|31
1731405330000|2024-11-12 09:55:30|452.58|450.68|452.19|450.29|452.76|450.86|452.19|450.29|29
1731405340000|2024-11-12 09:55:40|452.27|450.37|452.42|450.52|452.5|450.6|452.27|450.37|29
1731405350000|2024-11-12 09:55:50|452.41|450.51|452.61|450.71|452.62|450.72|452.41|450.51|28
1731405360000|2024-11-12 09:56:00|452.54|450.64|452.49|450.59|452.71|450.81|452.48|450.58|23
1731405370000|2024-11-12 09:56:10|452.48|450.58|452.48|450.58|452.57|450.67|452.48|450.58|7
1731405390000|2024-11-12 09:56:30|452.51|450.61|452.48|450.58|452.63|450.73|452.48|450.58|10
1731405400000|2024-11-12 09:56:40|452.5|450.6|452.49|450.59|452.5|450.6|452.49|450.59|2
1731405410000|2024-11-12 09:56:50|452.65|450.75|452.48|450.58|452.71|450.81|452.48|450.58|12
1731405420000|2024-11-12 09:57:00|452.5|450.6|452.85|450.95|452.92|451.02|452.48|450.58|20
1731405430000|2024-11-12 09:57:10|452.84|450.94|452.89|450.99|453|451.1|452.74|450.84|29
1731405440000|2024-11-12 09:57:20|452.9|451|453.48|451.58|453.49|451.59|452.9|451|25
1731405450000|2024-11-12 09:57:30|453.46|451.56|453.6|451.7|453.86|451.96|453.46|451.56|25
1731405460000|2024-11-12 09:57:40|453.45|451.55|453.17|451.27|453.45|451.55|453.14|451.24|22
1731405470000|2024-11-12 09:57:50|453.16|451.26|452.45|450.55|453.16|451.26|452.45|450.55|21
1731405480000|2024-11-12 09:58:00|452.44|450.54|452.15|450.25|452.44|450.54|452.1|450.2|26
1731405490000|2024-11-12 09:58:10|452.09|450.19|451.58|449.68|452.17|450.27|451.58|449.68|27
1731405500000|2024-11-12 09:58:20|451.4|449.5|450.5|448.6|451.4|449.5|450.43|448.53|18
1731405510000|2024-11-12 09:58:30|450.51|448.61|450.96|449.06|450.96|449.06|450.5|448.6|10
1731405520000|2024-11-12 09:58:40|451.03|449.13|451.64|449.74|451.69|449.79|451.03|449.13|34
1731405530000|2024-11-12 09:58:50|451.62|449.72|451.56|449.66|451.86|449.96|451.55|449.65|18
1731405540000|2024-11-12 09:59:00|451.55|449.65|450.52|448.62|451.6|449.7|450.36|448.46|29
1731405550000|2024-11-12 09:59:10|450.48|448.58|449.53|447.63|450.49|448.59|449.5|447.6|31
1731405560000|2024-11-12 09:59:20|449.59|447.69|449.39|447.49|449.81|447.91|449.39|447.49|22
1731405570000|2024-11-12 09:59:30|449.38|447.48|449.05|447.15|449.51|447.61|449.02|447.12|24
1731405580000|2024-11-12 09:59:40|449.06|447.16|448.86|446.96|449.35|447.45|448.73|446.83|29
1731405590000|2024-11-12 09:59:50|448.84|446.94|447.95|446.05|448.84|446.94|447.94|446.04|28
1731405600000|2024-11-12 10:00:00|447.99|446.09|447.82|445.92|448.18|446.28|447.52|445.62|34
1731405610000|2024-11-12 10:00:10|447.77|445.87|448.04|446.14|448.29|446.39|447.72|445.82|30
1731405620000|2024-11-12 10:00:20|448.05|446.15|449.52|447.62|449.52|447.62|447.88|445.98|33
1731405630000|2024-11-12 10:00:30|449.58|447.68|449.82|447.92|449.91|448.01|449.52|447.62|26
1731405640000|2024-11-12 10:00:40|449.83|447.93|450.28|448.38|450.28|448.38|449.8|447.9|26
1731405650000|2024-11-12 10:00:50|450.29|448.39|450.33|448.43|450.5|448.6|450.06|448.16|33
1731405660000|2024-11-12 10:01:00|450.31|448.41|450.71|448.81|450.94|449.04|450.31|448.41|28
1731405670000|2024-11-12 10:01:10|450.75|448.85|451.06|449.16|451.06|449.16|450.53|448.63|30
1731405680000|2024-11-12 10:01:20|451.07|449.17|451.84|449.94|452.11|450.21|451.07|449.17|25
1731405690000|2024-11-12 10:01:30|451.83|449.93|451.63|449.73|451.98|450.08|451.63|449.73|33
1731405700000|2024-11-12 10:01:40|451.62|449.72|451.74|449.84|452.14|450.24|451.62|449.72|18
1731405710000|2024-11-12 10:01:50|451.75|449.85|451.83|449.93|451.95|450.05|451.63|449.73|31
1731405720000|2024-11-12 10:02:00|451.82|449.92|451.95|450.05|452.05|450.15|451.54|449.64|33
1731405730000|2024-11-12 10:02:10|451.98|450.08|450.95|449.05|451.98|450.08|450.95|449.05|33
1731405740000|2024-11-12 10:02:20|450.96|449.06|451.48|449.58|451.48|449.58|450.96|449.06|34
1731405750000|2024-11-12 10:02:30|451.52|449.62|451.22|449.32|451.53|449.63|451.09|449.19|30
1731405760000|2024-11-12 10:02:40|451.21|449.31|450.87|448.97|451.54|449.64|450.63|448.73|33
1731405770000|2024-11-12 10:02:50|450.9|449|450.91|449.01|450.93|449.03|450.71|448.81|31
1731405780000|2024-11-12 10:03:00|450.92|449.02|450.66|448.76|451.83|449.93|450.66|448.76|34
1731405790000|2024-11-12 10:03:10|450.68|448.78|449.9|448|450.68|448.78|449.87|447.97|33
1731405800000|2024-11-12 10:03:20|449.88|447.98|449.45|447.55|449.88|447.98|449.34|447.44|20
1731405810000|2024-11-12 10:03:30|449.44|447.54|448.95|447.05|449.73|447.83|448.95|447.05|29
1731405820000|2024-11-12 10:03:40|448.98|447.08|448.57|446.67|448.98|447.08|448.56|446.66|31
1731405830000|2024-11-12 10:03:50|448.46|446.56|447.99|446.09|448.56|446.66|447.99|446.09|35
1731405840000|2024-11-12 10:04:00|448|446.1|447.94|446.04|448.28|446.38|447.94|446.04|27
1731405850000|2024-11-12 10:04:10|447.66|445.76|445.43|443.53|447.66|445.76|445.22|443.32|34
1731405860000|2024-11-12 10:04:20|445.44|443.54|444.65|442.75|445.44|443.54|444.55|442.65|23
1731405870000|2024-11-12 10:04:30|444.58|442.68|444.24|442.34|444.58|442.68|443.55|441.65|35
1731405880000|2024-11-12 10:04:40|444.23|442.33|443.92|442.02|444.68|442.78|443.92|442.02|38
1731405890000|2024-11-12 10:04:50|443.89|441.99|443.94|442.04|443.94|442.04|443.38|441.48|28
1731405900000|2024-11-12 10:05:00|443.97|442.07|445.85|443.95|446.2|444.3|443.97|442.07|36
1731405910000|2024-11-12 10:05:10|445.84|443.94|444.74|442.84|445.84|443.94|444.73|442.83|34
1731405920000|2024-11-12 10:05:20|444.8|442.9|444.59|442.69|445.01|443.11|444.5|442.6|37
1731405930000|2024-11-12 10:05:30|444.63|442.73|443.85|441.95|444.63|442.73|443.84|441.94|34
1731405940000|2024-11-12 10:05:40|443.88|441.98|443.53|441.63|444.03|442.13|443.45|441.55|33
1731405950000|2024-11-12 10:05:50|443.51|441.61|443.63|441.73|443.95|442.05|443.51|441.61|28
1731405960000|2024-11-12 10:06:00|443.54|441.64|440.86|438.96|443.54|441.64|440.83|438.93|27
1731405970000|2024-11-12 10:06:10|440.7|438.8|440.58|438.68|441.04|439.14|440.14|438.24|34
1731405980000|2024-11-12 10:06:20|440.55|438.65|439.16|437.26|440.55|438.65|439.16|437.26|35
1731405990000|2024-11-12 10:06:30|439.11|437.21|438.19|436.29|439.11|437.21|438.11|436.21|31
1731406000000|2024-11-12 10:06:40|438.16|436.26|437.55|435.65|438.16|436.26|437.06|435.16|28
1731406010000|2024-11-12 10:06:50|437.54|435.64|438.29|436.39|438.29|436.39|436.77|434.87|35
1731406020000|2024-11-12 10:07:00|438.3|436.4|440.47|438.57|440.72|438.82|438.3|436.4|35
1731406030000|2024-11-12 10:07:10|440.42|438.52|437.57|435.67|440.42|438.52|437.56|435.66|33
1731406040000|2024-11-12 10:07:20|437.52|435.62|439.9|438|439.9|438|437.52|435.62|34
1731406050000|2024-11-12 10:07:30|439.94|438.04|437.6|435.7|439.96|438.06|437.56|435.66|34
1731406060000|2024-11-12 10:07:40|437.57|435.67|439.25|437.35|439.4|437.5|437.29|435.39|35
1731406070000|2024-11-12 10:07:50|439.24|437.34|438.96|437.06|439.45|437.55|438.94|437.04|31
1731406080000|2024-11-12 10:08:00|438.94|437.04|440.99|439.09|441.07|439.17|438.93|437.03|36
1731406090000|2024-11-12 10:08:10|440.98|439.08|443.17|441.27|443.17|441.27|440.98|439.08|34
1731406100000|2024-11-12 10:08:20|443.22|441.32|444.14|442.24|444.41|442.51|443.22|441.32|32
1731406110000|2024-11-12 10:08:30|444.19|442.29|444.46|442.56|444.51|442.61|443.84|441.94|35
1731406120000|2024-11-12 10:08:40|444.45|442.55|444.8|442.9|444.88|442.98|444.45|442.55|32
1731406130000|2024-11-12 10:08:50|444.78|442.88|444.59|442.69|445.17|443.27|444.21|442.31|33
1731406140000|2024-11-12 10:09:00|444.63|442.73|446.12|444.22|446.12|444.22|444.63|442.73|36
1731406150000|2024-11-12 10:09:10|446.09|444.19|445.48|443.58|446.7|444.8|445.48|443.58|32
1731406160000|2024-11-12 10:09:20|445.54|443.64|445.95|444.05|445.95|444.05|445.32|443.42|28
1731406170000|2024-11-12 10:09:30|445.92|444.02|446.48|444.58|446.52|444.62|445.62|443.72|35
1731406180000|2024-11-12 10:09:40|446.49|444.59|446.8|444.9|446.81|444.91|446.46|444.56|32
1731406190000|2024-11-12 10:09:50|446.79|444.89|447|445.1|447.13|445.23|446.72|444.82|31
1731406200000|2024-11-12 10:10:00|446.99|445.09|446.18|444.28|447.04|445.14|446.18|444.28|38
1731406210000|2024-11-12 10:10:10|446.28|444.38|446.45|444.55|446.45|444.55|445.69|443.79|32
1731406220000|2024-11-12 10:10:20|446.4|444.5|447.99|446.09|447.99|446.09|446.37|444.47|29
1731406230000|2024-11-12 10:10:30|447.74|445.84|449.05|447.15|449.05|447.15|447.74|445.84|27
1731406240000|2024-11-12 10:10:40|449.02|447.12|449.38|447.48|449.38|447.48|448.89|446.99|33
1731406250000|2024-11-12 10:10:50|449.56|447.66|448.77|446.87|449.6|447.7|448.63|446.73|31
1731406260000|2024-11-12 10:11:00|448.74|446.84|449.04|447.14|449.08|447.18|448.43|446.53|31
1731406270000|2024-11-12 10:11:10|448.9|447|448.94|447.04|449.15|447.25|448.84|446.94|36
1731406280000|2024-11-12 10:11:20|448.92|447.02|449.08|447.18|449.08|447.18|448.46|446.56|33
1731406290000|2024-11-12 10:11:30|449.03|447.13|449.86|447.96|449.86|447.96|449.03|447.13|34
1731406300000|2024-11-12 10:11:40|449.88|447.98|449.48|447.58|450|448.1|449.48|447.58|31
1731406310000|2024-11-12 10:11:50|449.47|447.57|449.58|447.68|449.61|447.71|449.4|447.5|35
1731406320000|2024-11-12 10:12:00|449.57|447.67|449.31|447.41|449.57|447.67|449.01|447.11|35
1731406330000|2024-11-12 10:12:10|449.12|447.22|449.17|447.27|449.35|447.45|448.97|447.07|27
1731406340000|2024-11-12 10:12:20|449.23|447.33|449.18|447.28|449.33|447.43|449|447.1|32
1731406350000|2024-11-12 10:12:30|449.17|447.27|448.95|447.05|449.2|447.3|448.8|446.9|29
1731406360000|2024-11-12 10:12:40|448.96|447.06|449.62|447.72|449.81|447.91|448.96|447.06|28
1731406370000|2024-11-12 10:12:50|449.57|447.67|449.63|447.73|449.9|448|449.25|447.35|34
1731406380000|2024-11-12 10:13:00|449.67|447.77|449.76|447.86|450.12|448.22|449.49|447.59|31
1731406390000|2024-11-12 10:13:10|449.77|447.87|448.81|446.91|449.8|447.9|448.81|446.91|35
1731406400000|2024-11-12 10:13:20|448.94|447.04|448.66|446.76|449.06|447.16|448.6|446.7|29
1731406410000|2024-11-12 10:13:30|448.51|446.61|448.09|446.19|448.51|446.61|447.95|446.05|32
1731406420000|2024-11-12 10:13:40|448.11|446.21|447.85|445.95|448.11|446.21|447.74|445.84|30
1731406430000|2024-11-12 10:13:50|447.91|446.01|447.51|445.61|447.91|446.01|447.51|445.61|23
1731406440000|2024-11-12 10:14:00|447.52|445.62|446.83|444.93|447.52|445.62|446.78|444.88|26
1731406450000|2024-11-12 10:14:10|446.82|444.92|446.97|445.07|447.04|445.14|446.34|444.44|33
1731406460000|2024-11-12 10:14:20|446.94|445.04|446.12|444.22|447.17|445.27|446.08|444.18|30
1731406470000|2024-11-12 10:14:30|446.1|444.2|446.31|444.41|446.82|444.92|446.1|444.2|28
1731406480000|2024-11-12 10:14:40|446.32|444.42|446.71|444.81|446.93|445.03|446.31|444.41|30
1731406490000|2024-11-12 10:14:50|446.69|444.79|446.72|444.82|446.77|444.87|446.36|444.46|34
1731406500000|2024-11-12 10:15:00|446.73|444.83|446.87|444.97|446.87|444.97|446.12|444.22|29
1731406510000|2024-11-12 10:15:10|446.89|444.99|447.92|446.02|448.04|446.14|446.89|444.99|34
1731406520000|2024-11-12 10:15:20|447.95|446.05|448.81|446.91|448.83|446.93|447.95|446.05|31
1731406530000|2024-11-12 10:15:30|448.8|446.9|448.87|446.97|449.35|447.45|448.76|446.86|29
1731406540000|2024-11-12 10:15:40|448.76|446.86|448.49|446.59|448.88|446.98|448.35|446.45|37
1731406550000|2024-11-12 10:15:50|448.61|446.71|449.22|447.32|449.29|447.39|448.61|446.71|32
1731406560000|2024-11-12 10:16:00|449.23|447.33|448.5|446.6|449.3|447.4|448.47|446.57|34
1731406570000|2024-11-12 10:16:10|448.6|446.7|449.3|447.4|449.42|447.52|448.6|446.7|38
1731406580000|2024-11-12 10:16:20|449.42|447.52|449.33|447.43|449.49|447.59|449.33|447.43|26
1731406590000|2024-11-12 10:16:30|449.3|447.4|449.05|447.15|449.39|447.49|448.99|447.09|35
1731406600000|2024-11-12 10:16:40|449.03|447.13|448.81|446.91|449.11|447.21|448.75|446.85|31
1731406610000|2024-11-12 10:16:50|448.8|446.9|448.91|447.01|449.01|447.11|448.54|446.64|28
1731406620000|2024-11-12 10:17:00|448.92|447.02|448.46|446.56|448.93|447.03|448.41|446.51|32
1731406630000|2024-11-12 10:17:10|448.47|446.57|448.11|446.21|448.47|446.57|448.11|446.21|29
1731406640000|2024-11-12 10:17:20|447.93|446.03|447.43|445.53|448.28|446.38|447.42|445.52|32
1731406650000|2024-11-12 10:17:30|447.42|445.52|448.03|446.13|448.03|446.13|447.27|445.37|31
1731406660000|2024-11-12 10:17:40|448.07|446.17|449.25|447.35|449.29|447.39|448.07|446.17|31
1731406670000|2024-11-12 10:17:50|449.26|447.36|448.67|446.77|449.4|447.5|448.67|446.77|29
1731406680000|2024-11-12 10:18:00|448.66|446.76|448.52|446.62|448.66|446.76|447.89|445.99|35
1731406690000|2024-11-12 10:18:10|448.5|446.6|448.79|446.89|448.99|447.09|448.45|446.55|34
1731406700000|2024-11-12 10:18:20|448.65|446.75|447.64|445.74|448.65|446.75|447.64|445.74|31
1731406710000|2024-11-12 10:18:30|447.7|445.8|447.56|445.66|447.95|446.05|447.56|445.66|30
1731406720000|2024-11-12 10:18:40|447.36|445.46|447.12|445.22|447.36|445.46|447.12|445.22|7
1731406730000|2024-11-12 10:18:50|447.15|445.25|447.63|445.73|447.79|445.89|447.15|445.25|28
1731406740000|2024-11-12 10:19:00|447.65|445.75|448.18|446.28|448.36|446.46|447.58|445.68|34
1731406750000|2024-11-12 10:19:10|448.19|446.29|448.84|446.94|448.97|447.07|448.14|446.24|33
1731406760000|2024-11-12 10:19:20|448.81|446.91|448.6|446.7|448.81|446.91|448.48|446.58|33
1731406770000|2024-11-12 10:19:30|448.61|446.71|449.07|447.17|449.16|447.26|448.59|446.69|32
1731406780000|2024-11-12 10:19:40|449.08|447.18|449.14|447.24|449.3|447.4|449.08|447.18|30
1731406790000|2024-11-12 10:19:50|449|447.1|449.58|447.68|449.77|447.87|448.78|446.88|34
1731406800000|2024-11-12 10:20:00|449.57|447.67|448.45|446.55|449.73|447.83|448.45|446.55|31
1731406810000|2024-11-12 10:20:10|448.41|446.51|447.27|445.37|448.41|446.51|447.27|445.37|33
1731406820000|2024-11-12 10:20:20|447.24|445.34|446.58|444.68|447.24|445.34|446.36|444.46|33
1731406830000|2024-11-12 10:20:30|446.57|444.67|447.13|445.23|447.47|445.57|446.57|444.67|34
1731406840000|2024-11-12 10:20:40|447.1|445.2|447.12|445.22|447.36|445.46|446.98|445.08|30
1731406850000|2024-11-12 10:20:50|447.21|445.31|447.07|445.17|447.3|445.4|447.05|445.15|25
1731406860000|2024-11-12 10:21:00|447.08|445.18|446.16|444.26|447.08|445.18|446.16|444.26|30
1731406870000|2024-11-12 10:21:10|446.09|444.19|445.91|444.01|446.09|444.19|445.71|443.81|30
1731406880000|2024-11-12 10:21:20|445.97|444.07|446.08|444.18|446.08|444.18|445.96|444.06|9
1731406890000|2024-11-12 10:21:30|446.48|444.58|445.69|443.79|446.92|445.02|445.67|443.77|35
1731406900000|2024-11-12 10:21:40|445.67|443.77|445.66|443.76|445.89|443.99|445.27|443.37|32
1731406910000|2024-11-12 10:21:50|445.61|443.71|445.13|443.23|445.61|443.71|445.13|443.23|27
1731406920000|2024-11-12 10:22:00|445.12|443.22|445.31|443.41|445.31|443.41|444.67|442.77|38
1731406930000|2024-11-12 10:22:10|445.32|443.42|446.04|444.14|446.26|444.36|445.18|443.28|31
1731406940000|2024-11-12 10:22:20|445.99|444.09|445.85|443.95|446.39|444.49|445.85|443.95|28
1731406950000|2024-11-12 10:22:30|445.83|443.93|445.22|443.32|445.83|443.93|445.18|443.28|32
1731406960000|2024-11-12 10:22:40|445.2|443.3|444.78|442.88|445.55|443.65|444.66|442.76|32
1731406970000|2024-11-12 10:22:50|444.79|442.89|444.95|443.05|444.95|443.05|444.57|442.67|34
1731406980000|2024-11-12 10:23:00|444.94|443.04|444.8|442.9|445.02|443.12|444.35|442.45|37
1731406990000|2024-11-12 10:23:10|444.95|443.05|445.38|443.48|445.57|443.67|444.61|442.71|39
1731407000000|2024-11-12 10:23:20|445.28|443.38|445.66|443.76|445.87|443.97|444.9|443|36
1731407010000|2024-11-12 10:23:30|445.34|443.44|444.34|442.44|445.38|443.48|444.34|442.44|31
1731407020000|2024-11-12 10:23:40|444.33|442.43|444.32|442.42|444.46|442.56|443.86|441.96|36
1731407030000|2024-11-12 10:23:50|444.56|442.66|445.13|443.23|445.13|443.23|444.16|442.26|30
1731407040000|2024-11-12 10:24:00|445.14|443.24|444.51|442.61|445.45|443.55|444.51|442.61|32
1731407050000|2024-11-12 10:24:10|444.44|442.54|445.32|443.42|445.32|443.42|444.14|442.24|35
1731407060000|2024-11-12 10:24:20|445.38|443.48|445.49|443.59|445.68|443.78|445.07|443.17|37
1731407070000|2024-11-12 10:24:30|445.41|443.51|445.74|443.84|445.8|443.9|445.2|443.3|36
1731407080000|2024-11-12 10:24:40|445.76|443.86|445.72|443.82|445.96|444.06|445.31|443.41|37
1731407090000|2024-11-12 10:24:50|445.73|443.83|445.99|444.09|446|444.1|445.58|443.68|35
1731407100000|2024-11-12 10:25:00|445.92|444.02|444.47|442.57|446.13|444.23|444.45|442.55|37
1731407110000|2024-11-12 10:25:10|444.24|442.34|443.36|441.46|444.25|442.35|443.29|441.39|32
1731407120000|2024-11-12 10:25:20|443.35|441.45|443.18|441.28|443.64|441.74|442.93|441.03|27
1731407130000|2024-11-12 10:25:30|443.16|441.26|443.53|441.63|443.67|441.77|443.16|441.26|36
1731407140000|2024-11-12 10:25:40|443.52|441.62|443.57|441.67|443.59|441.69|443.3|441.4|35
1731407150000|2024-11-12 10:25:50|443.53|441.63|443.15|441.25|443.62|441.72|443.1|441.2|33
1731407160000|2024-11-12 10:26:00|443.14|441.24|443.02|441.12|443.23|441.33|442.96|441.06|35
1731407170000|2024-11-12 10:26:10|443|441.1|441.96|440.06|443|441.1|441.96|440.06|37
1731407180000|2024-11-12 10:26:20|441.92|440.02|441.6|439.7|441.92|440.02|441.38|439.48|35
1731407190000|2024-11-12 10:26:30|441.58|439.68|441.56|439.66|441.72|439.82|441.19|439.29|34
1731407200000|2024-11-12 10:26:40|441.62|439.72|442.01|440.11|442.09|440.19|441.43|439.53|27
1731407210000|2024-11-12 10:26:50|442.02|440.12|441.47|439.57|442.03|440.13|441.41|439.51|35
1731407220000|2024-11-12 10:27:00|441.51|439.61|442.94|441.04|443.15|441.25|441.51|439.61|30
1731407230000|2024-11-12 10:27:10|442.96|441.06|442.73|440.83|443.23|441.33|442.6|440.7|33
1731407240000|2024-11-12 10:27:20|442.74|440.84|443.25|441.35|443.38|441.48|442.68|440.78|35
1731407250000|2024-11-12 10:27:30|443.18|441.28|443.5|441.6|443.5|441.6|443.18|441.28|30
1731407260000|2024-11-12 10:27:40|443.52|441.62|444|442.1|444.06|442.16|443.52|441.62|34
1731407270000|2024-11-12 10:27:50|444.01|442.11|444.01|442.11|444.09|442.19|443.71|441.81|31
1731407280000|2024-11-12 10:28:00|444|442.1|444.49|442.59|444.49|442.59|443.96|442.06|15
1731407290000|2024-11-12 10:28:10|444.51|442.61|445.3|443.4|445.31|443.41|444.51|442.61|31
1731407300000|2024-11-12 10:28:20|445.33|443.43|445.25|443.35|445.82|443.92|445.19|443.29|35
1731407310000|2024-11-12 10:28:30|445.26|443.36|445.86|443.96|446.18|444.28|445.24|443.34|34
1731407320000|2024-11-12 10:28:40|445.8|443.9|445.88|443.98|446.01|444.11|445.66|443.76|33
1731407330000|2024-11-12 10:28:50|445.76|443.86|446.23|444.33|446.31|444.41|445.76|443.86|26
1731407340000|2024-11-12 10:29:00|446.17|444.27|445.89|443.99|446.22|444.32|445.87|443.97|31
1731407350000|2024-11-12 10:29:10|445.87|443.97|446.02|444.12|446.13|444.23|445.69|443.79|30
1731407360000|2024-11-12 10:29:20|446.01|444.11|445.61|443.71|446.17|444.27|445.61|443.71|29
1731407370000|2024-11-12 10:29:30|445.6|443.7|445.33|443.43|445.6|443.7|445.23|443.33|32
1731407380000|2024-11-12 10:29:40|445.24|443.34|444.73|442.83|445.24|443.34|444.72|442.82|32
1731407390000|2024-11-12 10:29:50|444.72|442.82|444.9|443|444.99|443.09|444.7|442.8|25
1731407400000|2024-11-12 10:30:00|444.89|442.99|445.81|443.91|445.81|443.91|444.88|442.98|37
1731407410000|2024-11-12 10:30:10|445.8|443.9|446.35|444.45|446.36|444.46|445.8|443.9|31
1731407420000|2024-11-12 10:30:20|446.34|444.44|447.07|445.17|447.18|445.28|446.24|444.34|30
1731407430000|2024-11-12 10:30:30|447.08|445.18|445.79|443.89|447.09|445.19|445.79|443.89|36
1731407440000|2024-11-12 10:30:40|445.68|443.78|445.32|443.42|445.69|443.79|445.29|443.39|24
1731407450000|2024-11-12 10:30:50|445.34|443.44|443.99|442.09|445.34|443.44|443.99|442.09|31
1731407460000|2024-11-12 10:31:00|444|442.1|444.31|442.41|444.47|442.57|443.96|442.06|28
1731407470000|2024-11-12 10:31:10|444.36|442.46|444.14|442.24|444.36|442.46|443.96|442.06|32
1731407480000|2024-11-12 10:31:20|444.44|442.54|445.24|443.34|445.24|443.34|444.42|442.52|32
1731407490000|2024-11-12 10:31:30|445.19|443.29|445.61|443.71|445.89|443.99|445.19|443.29|31
1731407500000|2024-11-12 10:31:40|445.58|443.68|444.94|443.04|445.6|443.7|444.94|443.04|28
1731407510000|2024-11-12 10:31:50|444.95|443.05|445.12|443.22|445.26|443.36|444.87|442.97|28
1731407520000|2024-11-12 10:32:00|445.17|443.27|446.15|444.25|446.24|444.34|445.17|443.27|31
1731407530000|2024-11-12 10:32:10|446.13|444.23|446.5|444.6|446.5|444.6|445.8|443.9|35
1731407540000|2024-11-12 10:32:20|446.44|444.54|447.11|445.21|447.11|445.21|446.44|444.54|34
1731407550000|2024-11-12 10:32:30|447.09|445.19|446.73|444.83|447.09|445.19|446.57|444.67|33
1731407560000|2024-11-12 10:32:40|446.68|444.78|446.61|444.71|446.87|444.97|446.61|444.71|30
1731407570000|2024-11-12 10:32:50|446.6|444.7|446.32|444.42|446.6|444.7|446.12|444.22|32
1731407580000|2024-11-12 10:33:00|446.38|444.48|445.55|443.65|446.39|444.49|445.55|443.65|36
1731407590000|2024-11-12 10:33:10|445.5|443.6|445.75|443.85|445.81|443.91|445.16|443.26|36
1731407600000|2024-11-12 10:33:20|445.76|443.86|445.42|443.52|445.94|444.04|445.36|443.46|35
1731407610000|2024-11-12 10:33:30|445.5|443.6|445.2|443.3|445.79|443.89|445.2|443.3|36
1731407620000|2024-11-12 10:33:40|445.23|443.33|445.52|443.62|445.52|443.62|445|443.1|23
1731407630000|2024-11-12 10:33:50|445.58|443.68|445.8|443.9|446.02|444.12|445.56|443.66|32
1731407640000|2024-11-12 10:34:00|445.81|443.91|444.86|442.96|445.84|443.94|444.85|442.95|27
1731407650000|2024-11-12 10:34:10|444.89|442.99|444.96|443.06|445.23|443.33|444.81|442.91|31
1731407660000|2024-11-12 10:34:20|444.82|442.92|444.26|442.36|445.08|443.18|444.26|442.36|34
1731407670000|2024-11-12 10:34:30|444.24|442.34|443.96|442.06|444.3|442.4|443.96|442.06|19
1731407680000|2024-11-12 10:34:40|443.76|441.86|443.62|441.72|443.99|442.09|443.6|441.7|31
1731407690000|2024-11-12 10:34:50|443.59|441.69|442.96|441.06|443.6|441.7|442.94|441.04|30
1731407700000|2024-11-12 10:35:00|442.95|441.05|443.07|441.17|443.31|441.41|442.93|441.03|36
1731407710000|2024-11-12 10:35:10|443.09|441.19|443.62|441.72|444.45|442.55|443.09|441.19|38
1731407720000|2024-11-12 10:35:20|443.57|441.67|442.77|440.87|443.57|441.67|442.68|440.78|35
1731407730000|2024-11-12 10:35:30|442.75|440.85|442.53|440.63|442.77|440.87|442.21|440.31|34
1731407740000|2024-11-12 10:35:40|442.54|440.64|441.58|439.68|442.88|440.98|441.17|439.27|36
1731407750000|2024-11-12 10:35:50|441.66|439.76|442.61|440.71|442.71|440.81|441.66|439.76|38
1731407760000|2024-11-12 10:36:00|442.62|440.72|443.54|441.64|443.72|441.82|442.56|440.66|36
1731407770000|2024-11-12 10:36:10|443.53|441.63|442.17|440.27|443.59|441.69|442.14|440.24|39
1731407780000|2024-11-12 10:36:20|442.14|440.24|441.29|439.39|442.14|440.24|441.25|439.35|34
1731407790000|2024-11-12 10:36:30|441.3|439.4|440.97|439.07|441.44|439.54|440.83|438.93|30
1731407800000|2024-11-12 10:36:40|441.05|439.15|439.01|437.11|441.05|439.15|439.01|437.11|36
1731407810000|2024-11-12 10:36:50|438.7|436.8|439.11|437.21|439.34|437.44|438.66|436.76|33
1731407820000|2024-11-12 10:37:00|439.13|437.23|439.7|437.8|440.81|438.91|439.13|437.23|35
1731407830000|2024-11-12 10:37:10|439.47|437.57|438.49|436.59|439.47|437.57|438.49|436.59|37
1731407840000|2024-11-12 10:37:20|438.39|436.49|439.29|437.39|439.29|437.39|438.05|436.15|33
1731407850000|2024-11-12 10:37:30|439.28|437.38|440.69|438.79|440.69|438.79|439.28|437.38|37
1731407860000|2024-11-12 10:37:40|440.68|438.78|439.69|437.79|440.73|438.83|439.69|437.79|33
1731407870000|2024-11-12 10:37:50|439.61|437.71|439.33|437.43|439.61|437.71|439.23|437.33|33
1731407880000|2024-11-12 10:38:00|439.41|437.51|440.91|439.01|441.37|439.47|439.4|437.5|36
1731407890000|2024-11-12 10:38:10|440.92|439.02|440.61|438.71|441.43|439.53|440.59|438.69|33
1731407900000|2024-11-12 10:38:20|440.71|438.81|439.55|437.65|440.78|438.88|439.38|437.48|34
1731407910000|2024-11-12 10:38:30|439.37|437.47|438.51|436.61|439.38|437.48|438.5|436.6|32
1731407920000|2024-11-12 10:38:40|438.53|436.63|439.13|437.23|439.13|437.23|438.53|436.63|30
1731407930000|2024-11-12 10:38:50|439.17|437.27|438.06|436.16|439.24|437.34|438.01|436.11|34
1731407940000|2024-11-12 10:39:00|438.1|436.2|438.44|436.54|438.92|437.02|438.1|436.2|36
1731407950000|2024-11-12 10:39:10|438.52|436.62|438.64|436.74|439.24|437.34|438.39|436.49|34
1731407960000|2024-11-12 10:39:20|438.62|436.72|437.6|435.7|438.62|436.72|437.59|435.69|32
1731407970000|2024-11-12 10:39:30|437.7|435.8|436.64|434.74|438.23|436.33|436.39|434.49|24
1731407980000|2024-11-12 10:39:40|436.69|434.79|436.7|434.8|436.95|435.05|436.54|434.64|28
1731407990000|2024-11-12 10:39:50|436.82|434.92|436.37|434.47|436.96|435.06|436.37|434.47|31
1731408000000|2024-11-12 10:40:00|436.33|434.43|438.09|436.19|438.23|436.33|436.33|434.43|34
1731408010000|2024-11-12 10:40:10|438.14|436.24|437.45|435.55|438.87|436.97|437.45|435.55|39
1731408020000|2024-11-12 10:40:20|437.43|435.53|436.42|434.52|437.43|435.53|436.37|434.47|33
1731408030000|2024-11-12 10:40:30|436.46|434.56|437.08|435.18|437.15|435.25|436.46|434.56|38
1731408040000|2024-11-12 10:40:40|437.07|435.17|437.42|435.52|437.69|435.79|437.07|435.17|31
1731408050000|2024-11-12 10:40:50|437.38|435.48|436.99|435.09|437.48|435.58|436.96|435.06|27
1731408060000|2024-11-12 10:41:00|436.96|435.06|436.48|434.58|437.59|435.69|436.47|434.57|35
1731408070000|2024-11-12 10:41:10|436.42|434.52|435.96|434.06|436.42|434.52|435.96|434.06|18
1731408080000|2024-11-12 10:41:20|435.75|433.85|434.85|432.95|435.75|433.85|434.75|432.85|26
1731408090000|2024-11-12 10:41:30|434.9|433|435.14|433.24|435.53|433.63|434.9|433|37
1731408100000|2024-11-12 10:41:40|435.13|433.23|434.14|432.24|435.13|433.23|434.13|432.23|28
1731408110000|2024-11-12 10:41:50|434.1|432.2|434.08|432.18|434.22|432.32|433.72|431.82|36
1731408120000|2024-11-12 10:42:00|434.11|432.21|433.63|431.73|434.8|432.9|433.63|431.73|38
1731408130000|2024-11-12 10:42:10|433.62|431.72|434.32|432.42|434.32|432.42|433.42|431.52|30
1731408140000|2024-11-12 10:42:20|434.3|432.4|435.23|433.33|435.23|433.33|433.9|432|35
1731408150000|2024-11-12 10:42:30|435.26|433.36|434.47|432.57|435.66|433.76|434.46|432.56|32
1731408160000|2024-11-12 10:42:40|434.39|432.49|434.01|432.11|434.63|432.73|433.89|431.99|34
1731408170000|2024-11-12 10:42:50|433.84|431.94|434.8|432.9|434.83|432.93|433.84|431.94|35
1731408180000|2024-11-12 10:43:00|434.79|432.89|434.58|432.68|435.68|433.78|434.58|432.68|35
1731408190000|2024-11-12 10:43:10|434.55|432.65|435.71|433.81|435.71|433.81|434.4|432.5|35
1731408200000|2024-11-12 10:43:20|435.88|433.98|437|435.1|437|435.1|435.88|433.98|33
1731408210000|2024-11-12 10:43:30|437.02|435.12|436.38|434.48|437.11|435.21|436.31|434.41|32
1731408220000|2024-11-12 10:43:40|436.35|434.45|435.62|433.72|436.38|434.48|435.62|433.72|36
1731408230000|2024-11-12 10:43:50|435.59|433.69|434.71|432.81|435.59|433.69|434.68|432.78|32
1731408240000|2024-11-12 10:44:00|434.78|432.88|433.64|431.74|434.88|432.98|433.64|431.74|33
1731408250000|2024-11-12 10:44:10|433.62|431.72|434.28|432.38|434.54|432.64|433.62|431.72|30
1731408260000|2024-11-12 10:44:20|434.32|432.42|434.45|432.55|435|433.1|434.32|432.42|33
1731408270000|2024-11-12 10:44:30|434.46|432.56|434.83|432.93|435.51|433.61|434.46|432.56|32
1731408280000|2024-11-12 10:44:40|434.84|432.94|434.74|432.84|434.97|433.07|434.41|432.51|27
1731408290000|2024-11-12 10:44:50|434.76|432.86|434.11|432.21|434.77|432.87|434.11|432.21|34
1731408300000|2024-11-12 10:45:00|434.1|432.2|432.84|430.94|434.15|432.25|432.75|430.85|34
1731408310000|2024-11-12 10:45:10|432.97|431.07|436.28|434.38|436.28|434.38|432.97|431.07|38
1731408320000|2024-11-12 10:45:20|436.27|434.37|436.76|434.86|436.76|434.86|436.12|434.22|31
1731408330000|2024-11-12 10:45:30|436.79|434.89|436.47|434.57|437.07|435.17|436.47|434.57|33
1731408340000|2024-11-12 10:45:40|436.48|434.58|436.88|434.98|436.93|435.03|436.29|434.39|34
1731408350000|2024-11-12 10:45:50|436.89|434.99|437.21|435.31|437.46|435.56|436.89|434.99|28
1731408360000|2024-11-12 10:46:00|437.03|435.13|436.94|435.04|437.66|435.76|436.88|434.98|36
1731408370000|2024-11-12 10:46:10|436.86|434.96|436.34|434.44|436.94|435.04|436.26|434.36|34
1731408380000|2024-11-12 10:46:20|436.33|434.43|435.4|433.5|436.5|434.6|435.4|433.5|37
1731408390000|2024-11-12 10:46:30|435.47|433.57|434.92|433.02|435.58|433.68|434.86|432.96|31
1731408400000|2024-11-12 10:46:40|434.93|433.03|435.72|433.82|435.72|433.82|434.92|433.02|30
1731408410000|2024-11-12 10:46:50|435.73|433.83|434.85|432.95|436.06|434.16|434.72|432.82|36
1731408420000|2024-11-12 10:47:00|435.05|433.15|434.83|432.93|435.23|433.33|434.05|432.15|37
1731408430000|2024-11-12 10:47:10|434.65|432.75|433.99|432.09|434.65|432.75|433.99|432.09|32
1731408440000|2024-11-12 10:47:20|433.98|432.08|433.57|431.67|433.98|432.08|432.95|431.05|37
1731408450000|2024-11-12 10:47:30|433.59|431.69|433.74|431.84|433.74|431.84|433.12|431.22|33
1731408460000|2024-11-12 10:47:40|433.78|431.88|434.11|432.21|434.16|432.26|433.77|431.87|34
1731408470000|2024-11-12 10:47:50|434.1|432.2|434.21|432.31|434.21|432.31|433.95|432.05|35
1731408480000|2024-11-12 10:48:00|434.17|432.27|433.16|431.26|434.26|432.36|433|431.1|36
1731408490000|2024-11-12 10:48:10|433.11|431.21|433.68|431.78|433.68|431.78|432.78|430.88|34
1731408500000|2024-11-12 10:48:20|433.69|431.79|432.63|430.73|433.69|431.79|432.62|430.72|34
1731408510000|2024-11-12 10:48:30|432.62|430.72|432.25|430.35|432.63|430.73|432.01|430.11|29
1731408520000|2024-11-12 10:48:40|432.24|430.34|431.81|429.91|432.24|430.34|431.79|429.89|35
1731408530000|2024-11-12 10:48:50|431.79|429.89|432.03|430.13|432.13|430.23|431.79|429.89|19
1731408540000|2024-11-12 10:49:00|432.11|430.21|431.16|429.26|432.11|430.21|430.99|429.09|37
1731408550000|2024-11-12 10:49:10|431.11|429.21|430.44|428.54|431.11|429.21|430.44|428.54|30
1731408560000|2024-11-12 10:49:20|430.37|428.47|429.98|428.08|430.37|428.47|429.44|427.54|30
1731408570000|2024-11-12 10:49:30|430|428.1|428.54|426.64|430.02|428.12|428.54|426.64|35
1731408580000|2024-11-12 10:49:40|428.38|426.48|427.83|425.93|428.58|426.68|427.83|425.93|32
1731408590000|2024-11-12 10:49:50|427.75|425.85|427.11|425.21|427.75|425.85|427.07|425.17|32
1731408600000|2024-11-12 10:50:00|427.1|425.2|427.37|425.47|428.35|426.45|427.05|425.15|35
1731408610000|2024-11-12 10:50:10|427.4|425.5|426.87|424.97|427.75|425.85|426.45|424.55|32
1731408620000|2024-11-12 10:50:20|426.91|425.01|426.43|424.53|427.32|425.42|426.38|424.48|31
1731408630000|2024-11-12 10:50:30|426.41|424.51|426.33|424.43|426.58|424.68|426.28|424.38|22
1731408640000|2024-11-12 10:50:40|426.37|424.47|426.3|424.4|426.84|424.94|426.12|424.22|34
1731408650000|2024-11-12 10:50:50|426.31|424.41|426.23|424.33|427.29|425.39|426.23|424.33|31
1731408660000|2024-11-12 10:51:00|426.24|424.34|426|424.1|426.54|424.64|426|424.1|26
1731408670000|2024-11-12 10:51:10|425.76|423.86|425.05|423.15|425.76|423.86|425.05|423.15|32
1731408680000|2024-11-12 10:51:20|424.92|423.02|424.51|422.61|424.92|423.02|423.84|421.94|19
1731408690000|2024-11-12 10:51:30|424.46|422.56|426.51|424.61|426.51|424.61|424.15|422.25|34
1731408700000|2024-11-12 10:51:40|426.6|424.7|427.37|425.47|428.08|426.18|426.6|424.7|36
1731408710000|2024-11-12 10:51:50|427.55|425.65|428.89|426.99|428.89|426.99|427.21|425.31|33
1731408720000|2024-11-12 10:52:00|428.97|427.07|428.42|426.52|429.98|428.08|428.42|426.52|37
1731408730000|2024-11-12 10:52:10|428.41|426.51|429.08|427.18|429.08|427.18|427.51|425.61|33
1731408740000|2024-11-12 10:52:20|429.2|427.3|430.57|428.67|430.79|428.89|429.2|427.3|31
1731408750000|2024-11-12 10:52:30|430.55|428.65|430.63|428.73|430.63|428.73|429.68|427.78|29
1731408760000|2024-11-12 10:52:40|430.64|428.74|432.3|430.4|432.83|430.93|430.64|428.74|33
1731408770000|2024-11-12 10:52:50|432.31|430.41|433.21|431.31|433.21|431.31|432.31|430.41|28
1731408780000|2024-11-12 10:53:00|433.28|431.38|434.18|432.28|434.56|432.66|433.12|431.22|35
1731408790000|2024-11-12 10:53:10|434.13|432.23|433.25|431.35|434.32|432.42|433.08|431.18|36
1731408800000|2024-11-12 10:53:20|433.29|431.39|434.67|432.77|434.82|432.92|433.27|431.37|38
1731408810000|2024-11-12 10:53:30|434.82|432.92|435.05|433.15|435.39|433.49|434.69|432.79|28
1731408820000|2024-11-12 10:53:40|435.04|433.14|435.59|433.69|435.99|434.09|435.04|433.14|38
1731408830000|2024-11-12 10:53:50|435.61|433.71|435.41|433.51|436.02|434.12|435.41|433.51|33
1731408840000|2024-11-12 10:54:00|435.42|433.52|436.02|434.12|436.02|434.12|434.92|433.02|31
1731408850000|2024-11-12 10:54:10|436.03|434.13|435.36|433.46|436.13|434.23|434.25|432.35|31
1731408860000|2024-11-12 10:54:20|435.32|433.42|436.07|434.17|436.74|434.84|435.22|433.32|30
1731408870000|2024-11-12 10:54:30|436.05|434.15|435.84|433.94|436.2|434.3|435.69|433.79|28
1731408880000|2024-11-12 10:54:40|435.85|433.95|435.59|433.69|435.85|433.95|435.59|433.69|23
1731408890000|2024-11-12 10:54:50|435.58|433.68|435.67|433.77|435.76|433.86|435.41|433.51|23
1731408900000|2024-11-12 10:55:00|435.68|433.78|435.7|433.8|435.91|434.01|435.36|433.46|34
1731408910000|2024-11-12 10:55:10|435.68|433.78|435.55|433.65|435.78|433.88|435.25|433.35|34
1731408920000|2024-11-12 10:55:20|435.59|433.69|436.03|434.13|436.03|434.13|435.54|433.64|16
1731408930000|2024-11-12 10:55:30|435.98|434.08|435.96|434.06|436.02|434.12|435.78|433.88|15
1731408940000|2024-11-12 10:55:40|435.92|434.02|436.01|434.11|436.01|434.11|435.74|433.84|20
1731408950000|2024-11-12 10:55:50|436.03|434.13|437.24|435.34|437.46|435.56|435.96|434.06|24
1731408960000|2024-11-12 10:56:00|437.44|435.54|436.57|434.67|437.46|435.56|436.12|434.22|34
1731408970000|2024-11-12 10:56:10|436.78|434.88|438.49|436.59|438.54|436.64|436.38|434.48|35
1731408980000|2024-11-12 10:56:20|438.56|436.66|438.01|436.11|438.91|437.01|437.81|435.91|32
1731408990000|2024-11-12 10:56:30|437.98|436.08|437.36|435.46|437.98|436.08|437.07|435.17|33
1731409000000|2024-11-12 10:56:40|437.29|435.39|438.17|436.27|438.55|436.65|437.23|435.33|34
1731409010000|2024-11-12 10:56:50|438.3|436.4|438.78|436.88|438.91|437.01|438.3|436.4|23
1731409020000|2024-11-12 10:57:00|438.79|436.89|438.04|436.14|438.84|436.94|437.64|435.74|29
1731409030000|2024-11-12 10:57:10|438.47|436.57|438.66|436.76|438.66|436.76|438.25|436.35|28
1731409040000|2024-11-12 10:57:20|438.78|436.88|440.12|438.22|440.41|438.51|438.78|436.88|34
1731409050000|2024-11-12 10:57:30|440.03|438.13|440.24|438.34|440.43|438.53|439.62|437.72|26
1731409060000|2024-11-12 10:57:40|440.23|438.33|440.24|438.34|440.71|438.81|440.21|438.31|32
1731409070000|2024-11-12 10:57:50|440.23|438.33|440.24|438.34|440.27|438.37|439.75|437.85|27
1731409080000|2024-11-12 10:58:00|440.23|438.33|439.43|437.53|440.23|438.33|439.11|437.21|26
1731409090000|2024-11-12 10:58:10|439.47|437.57|440.44|438.54|440.44|438.54|439.47|437.57|33
1731409100000|2024-11-12 10:58:20|440.41|438.51|440.51|438.61|440.51|438.61|439.74|437.84|32
1731409110000|2024-11-12 10:58:30|440.54|438.64|441.17|439.27|441.64|439.74|440.52|438.62|36
1731409120000|2024-11-12 10:58:40|441.13|439.23|439.66|437.76|441.13|439.23|439.66|437.76|34
1731409130000|2024-11-12 10:58:50|439.64|437.74|439.41|437.51|439.82|437.92|439.18|437.28|29
1731409140000|2024-11-12 10:59:00|439.43|437.53|438.85|436.95|439.43|437.53|438.56|436.66|38
1731409150000|2024-11-12 10:59:10|438.84|436.94|438.63|436.73|439.19|437.29|438.63|436.73|32
1731409160000|2024-11-12 10:59:20|438.62|436.72|438.38|436.48|438.88|436.98|438.27|436.37|31
1731409170000|2024-11-12 10:59:30|438.34|436.44|438.07|436.17|438.34|436.44|437.54|435.64|35
1731409180000|2024-11-12 10:59:40|438.05|436.15|438.17|436.27|438.4|436.5|437.73|435.83|34
1731409190000|2024-11-12 10:59:50|438.12|436.22|437.91|436.01|438.17|436.27|437.91|436.01|28
1731409200000|2024-11-12 11:00:00|437.92|436.02|436.88|434.98|438.01|436.11|436.88|434.98|33
1731409210000|2024-11-12 11:00:10|436.83|434.93|435.6|433.7|436.86|434.96|435.6|433.7|30
1731409220000|2024-11-12 11:00:20|435.61|433.71|434.86|432.96|435.76|433.86|434.68|432.78|33
1731409230000|2024-11-12 11:00:30|434.88|432.98|435.17|433.27|435.17|433.27|434.47|432.57|37
1731409240000|2024-11-12 11:00:40|435.37|433.47|435.76|433.86|435.77|433.87|435.3|433.4|37
1731409250000|2024-11-12 11:00:50|435.73|433.83|436.72|434.82|436.72|434.82|435.7|433.8|25
1731409260000|2024-11-12 11:01:00|437.06|435.16|438.59|436.69|438.62|436.72|437.05|435.15|32
1731409270000|2024-11-12 11:01:10|438.58|436.68|438.94|437.04|439.33|437.43|438.57|436.67|21
1731409280000|2024-11-12 11:01:20|439.38|437.48|438.75|436.85|439.55|437.65|438.75|436.85|27
1731409290000|2024-11-12 11:01:30|438.53|436.63|439.04|437.14|439.21|437.31|438.13|436.23|31
1731409300000|2024-11-12 11:01:40|439.05|437.15|438.65|436.75|439.39|437.49|438.57|436.67|31
1731409310000|2024-11-12 11:01:50|438.69|436.79|439.19|437.29|439.19|437.29|438.54|436.64|32
1731409320000|2024-11-12 11:02:00|439.2|437.3|438.13|436.23|439.3|437.4|438.07|436.17|34
1731409330000|2024-11-12 11:02:10|438.12|436.22|439.13|437.23|439.13|437.23|438.1|436.2|28
1731409340000|2024-11-12 11:02:20|439.1|437.2|438.75|436.85|439.12|437.22|438.53|436.63|23
1731409350000|2024-11-12 11:02:30|438.78|436.88|438.44|436.54|439.03|437.13|438.38|436.48|32
1731409360000|2024-11-12 11:02:40|438.3|436.4|438.12|436.22|438.3|436.4|437.66|435.76|30
1731409370000|2024-11-12 11:02:50|438.11|436.21|437.71|435.81|438.11|436.21|437.48|435.58|32
1731409380000|2024-11-12 11:03:00|437.74|435.84|437.81|435.91|437.89|435.99|437.41|435.51|22
1731409390000|2024-11-12 11:03:10|437.68|435.78|437.43|435.53|437.68|435.78|436.74|434.84|33
1731409400000|2024-11-12 11:03:20|437.52|435.62|437.74|435.84|437.94|436.04|437.26|435.36|36
1731409410000|2024-11-12 11:03:30|437.73|435.83|437.17|435.27|437.73|435.83|436.91|435.01|35
1731409420000|2024-11-12 11:03:40|437.24|435.34|437.69|435.79|437.75|435.85|437.24|435.34|34
1731409430000|2024-11-12 11:03:50|437.68|435.78|437.77|435.87|437.8|435.9|437.62|435.72|24
1731409440000|2024-11-12 11:04:00|437.74|435.84|437.82|435.92|437.83|435.93|437.15|435.25|33
1731409450000|2024-11-12 11:04:10|437.84|435.94|439.27|437.37|439.28|437.38|437.84|435.94|35
1731409460000|2024-11-12 11:04:20|439.22|437.32|438.05|436.15|439.22|437.32|437.48|435.58|36
1731409470000|2024-11-12 11:04:30|438.03|436.13|437.78|435.88|438.07|436.17|437.47|435.57|30
1731409480000|2024-11-12 11:04:40|437.79|435.89|438.89|436.99|438.92|437.02|437.76|435.86|29
1731409490000|2024-11-12 11:04:50|438.87|436.97|438.54|436.64|438.9|437|438.53|436.63|32
1731409500000|2024-11-12 11:05:00|438.52|436.62|439.13|437.23|439.52|437.62|438.41|436.51|34
1731409510000|2024-11-12 11:05:10|439.22|437.32|439.91|438.01|439.93|438.03|438.18|436.28|35
1731409520000|2024-11-12 11:05:20|439.93|438.03|440.38|438.48|440.38|438.48|439.9|438|30
1731409530000|2024-11-12 11:05:30|440.49|438.59|440|438.1|440.52|438.62|439.71|437.81|37
1731409540000|2024-11-12 11:05:40|440.04|438.14|439.55|437.65|440.1|438.2|439.55|437.65|29
1731409550000|2024-11-12 11:05:50|439.69|437.79|440.11|438.21|440.21|438.31|439.55|437.65|35
1731409560000|2024-11-12 11:06:00|440.1|438.2|440.43|438.53|440.43|438.53|439.64|437.74|31
1731409570000|2024-11-12 11:06:10|440.41|438.51|439.51|437.61|440.45|438.55|439.51|437.61|34
1731409580000|2024-11-12 11:06:20|439.53|437.63|440.44|438.54|440.7|438.8|439.53|437.63|32
1731409590000|2024-11-12 11:06:30|440.42|438.52|440.64|438.74|440.64|438.74|440.24|438.34|30
1731409600000|2024-11-12 11:06:40|440.65|438.75|441.01|439.11|441.2|439.3|440.65|438.75|28
1731409610000|2024-11-12 11:06:50|441.04|439.14|441.23|439.33|441.37|439.47|440.94|439.04|28
1731409620000|2024-11-12 11:07:00|441.21|439.31|441.85|439.95|441.85|439.95|441.21|439.31|26
1731409630000|2024-11-12 11:07:10|441.86|439.96|441.49|439.59|441.95|440.05|441.46|439.56|30
1731409640000|2024-11-12 11:07:20|441.47|439.57|441.69|439.79|441.69|439.79|441.38|439.48|29
1731409650000|2024-11-12 11:07:30|441.67|439.77|441.7|439.8|441.7|439.8|441.4|439.5|30
1731409660000|2024-11-12 11:07:40|441.67|439.77|440.77|438.87|441.72|439.82|440.77|438.87|25
1731409670000|2024-11-12 11:07:50|440.75|438.85|440.72|438.82|440.81|438.91|440.53|438.63|34
1731409680000|2024-11-12 11:08:00|440.7|438.8|440.62|438.72|440.73|438.83|439.96|438.06|36
1731409690000|2024-11-12 11:08:10|440.64|438.74|440.6|438.7|441.01|439.11|440.6|438.7|35
1731409700000|2024-11-12 11:08:20|440.49|438.59|440.71|438.81|440.71|438.81|440.43|438.53|34
1731409710000|2024-11-12 11:08:30|440.76|438.86|440.64|438.74|440.92|439.02|440.57|438.67|32
1731409720000|2024-11-12 11:08:40|440.61|438.71|440.5|438.6|440.7|438.8|440.43|438.53|31
1731409730000|2024-11-12 11:08:50|440.54|438.64|440.06|438.16|440.54|438.64|440.06|438.16|26
1731409740000|2024-11-12 11:09:00|439.98|438.08|439.48|437.58|439.98|438.08|439.26|437.36|29
1731409750000|2024-11-12 11:09:10|439.42|437.52|438.47|436.57|439.42|437.52|438.39|436.49|30
1731409760000|2024-11-12 11:09:20|438.5|436.6|438|436.1|438.83|436.93|437.93|436.03|32
1731409770000|2024-11-12 11:09:30|437.98|436.08|437.79|435.89|438.09|436.19|437.56|435.66|38
1731409780000|2024-11-12 11:09:40|437.85|435.95|436.87|434.97|438.11|436.21|436.87|434.97|35
1731409790000|2024-11-12 11:09:50|436.88|434.98|437.45|435.55|437.45|435.55|436.74|434.84|33
1731409800000|2024-11-12 11:10:00|437.5|435.6|436.52|434.62|437.59|435.69|436.47|434.57|33
1731409810000|2024-11-12 11:10:10|436.47|434.57|436.63|434.73|436.79|434.89|436.07|434.17|33
1731409820000|2024-11-12 11:10:20|436.65|434.75|437.04|435.14|437.21|435.31|436.64|434.74|38
1731409830000|2024-11-12 11:10:30|437.06|435.16|437.02|435.12|437.15|435.25|436.97|435.07|25
1731409840000|2024-11-12 11:10:40|437.04|435.14|437.19|435.29|437.67|435.77|437.03|435.13|30
1731409850000|2024-11-12 11:10:50|437.17|435.27|437.62|435.72|437.68|435.78|437.17|435.27|30
1731409860000|2024-11-12 11:11:00|437.64|435.74|437.58|435.68|437.93|436.03|437.58|435.68|29
1731409870000|2024-11-12 11:11:10|437.54|435.64|436.96|435.06|437.54|435.64|436.96|435.06|26
1731409890000|2024-11-12 11:11:30|436.98|435.08|436.96|435.06|437.01|435.11|436.96|435.06|5
1731409900000|2024-11-12 11:11:40|437.06|435.16|437.25|435.35|437.27|435.37|437.06|435.16|16
1731409910000|2024-11-12 11:11:50|437.31|435.41|437.23|435.33|437.31|435.41|436.98|435.08|30
1731409920000|2024-11-12 11:12:00|437.32|435.42|437.05|435.15|437.65|435.75|437.05|435.15|31
1731409930000|2024-11-12 11:12:10|436.97|435.07|437.62|435.72|437.64|435.74|436.97|435.07|26
1731409940000|2024-11-12 11:12:20|437.67|435.77|438.32|436.42|438.38|436.48|437.61|435.71|36
1731409950000|2024-11-12 11:12:30|438.34|436.44|439.12|437.22|439.14|437.24|438.34|436.44|33
1731409960000|2024-11-12 11:12:40|439.13|437.23|438.73|436.83|439.21|437.31|438.73|436.83|20
1731409970000|2024-11-12 11:12:50|438.68|436.78|438.04|436.14|438.68|436.78|438|436.1|20
1731409980000|2024-11-12 11:13:00|437.9|436|438.44|436.54|438.44|436.54|437.86|435.96|25
1731409990000|2024-11-12 11:13:10|438.41|436.51|437.88|435.98|438.41|436.51|437.66|435.76|36
1731410000000|2024-11-12 11:13:20|437.86|435.96|436.91|435.01|437.86|435.96|436.91|435.01|35
1731410010000|2024-11-12 11:13:30|436.9|435|436.87|434.97|437.09|435.19|436.85|434.95|30
1731410020000|2024-11-12 11:13:40|436.79|434.89|436.88|434.98|436.94|435.04|436.74|434.84|24
1731410030000|2024-11-12 11:13:50|436.89|434.99|437.12|435.22|437.12|435.22|436.8|434.9|22
1731410040000|2024-11-12 11:14:00|437.13|435.23|436.96|435.06|437.27|435.37|436.91|435.01|34
1731410050000|2024-11-12 11:14:10|436.95|435.05|436.62|434.72|437.03|435.13|436.57|434.67|31
1731410060000|2024-11-12 11:14:20|436.64|434.74|436.12|434.22|436.71|434.81|436.12|434.22|33
1731410070000|2024-11-12 11:14:30|436.11|434.21|436.06|434.16|436.54|434.64|436.06|434.16|34
1731410080000|2024-11-12 11:14:40|435.92|434.02|436.19|434.29|436.37|434.47|435.86|433.96|37
1731410090000|2024-11-12 11:14:50|436.09|434.19|436.21|434.31|436.27|434.37|436.06|434.16|32
1731410100000|2024-11-12 11:15:00|436.2|434.3|435.5|433.6|436.39|434.49|435.5|433.6|34
1731410110000|2024-11-12 11:15:10|435.6|433.7|435.25|433.35|435.6|433.7|435.21|433.31|34
1731410120000|2024-11-12 11:15:20|435.26|433.36|435.75|433.85|435.99|434.09|435.26|433.36|31
1731410130000|2024-11-12 11:15:30|435.74|433.84|436.23|434.33|436.35|434.45|435.72|433.82|35
1731410140000|2024-11-12 11:15:40|436.27|434.37|436.55|434.65|436.58|434.68|436.27|434.37|33
1731410150000|2024-11-12 11:15:50|436.56|434.66|437.07|435.17|437.17|435.27|436.56|434.66|32
1731410160000|2024-11-12 11:16:00|437.01|435.11|437.57|435.67|437.6|435.7|437.01|435.11|37
1731410170000|2024-11-12 11:16:10|437.64|435.74|437.34|435.44|437.68|435.78|437.26|435.36|38
1731410180000|2024-11-12 11:16:20|437.31|435.41|436.36|434.46|437.31|435.41|436.28|434.38|25
1731410190000|2024-11-12 11:16:30|436.41|434.51|436.88|434.98|436.88|434.98|436.41|434.51|21
1731410200000|2024-11-12 11:16:40|436.93|435.03|437.21|435.31|437.3|435.4|436.8|434.9|34
1731410210000|2024-11-12 11:16:50|437.18|435.28|437.66|435.76|437.69|435.79|437.16|435.26|35
1731410220000|2024-11-12 11:17:00|437.68|435.78|437.81|435.91|437.86|435.96|437.61|435.71|34
1731410230000|2024-11-12 11:17:10|437.8|435.9|437.56|435.66|437.82|435.92|437.56|435.66|19
1731410240000|2024-11-12 11:17:20|437.3|435.4|437.71|435.81|437.74|435.84|437.19|435.29|31
1731410250000|2024-11-12 11:17:30|437.74|435.84|438.37|436.47|438.38|436.48|437.74|435.84|31
1731410260000|2024-11-12 11:17:40|438.3|436.4|437.86|435.96|438.3|436.4|437.83|435.93|31
1731410270000|2024-11-12 11:17:50|437.82|435.92|437.49|435.59|437.86|435.96|437.47|435.57|30
1731410280000|2024-11-12 11:18:00|437.48|435.58|437.28|435.38|437.82|435.92|437.11|435.21|33
1731410290000|2024-11-12 11:18:10|437.31|435.41|438.03|436.13|438.03|436.13|437.27|435.37|34
1731410300000|2024-11-12 11:18:20|438.07|436.17|438.76|436.86|438.77|436.87|438.07|436.17|26
1731410310000|2024-11-12 11:18:30|438.79|436.89|438.7|436.8|438.79|436.89|438.38|436.48|27
1731410320000|2024-11-12 11:18:40|438.74|436.84|438.84|436.94|438.89|436.99|438.65|436.75|34
1731410330000|2024-11-12 11:18:50|438.86|436.96|438.56|436.66|438.88|436.98|438.46|436.56|35
1731410340000|2024-11-12 11:19:00|438.55|436.65|438.53|436.63|438.6|436.7|438.05|436.15|35
1731410350000|2024-11-12 11:19:10|438.55|436.65|439.17|437.27|439.19|437.29|438.52|436.62|37
1731410360000|2024-11-12 11:19:20|439.15|437.25|439.65|437.75|439.65|437.75|439.15|437.25|35
1731410370000|2024-11-12 11:19:30|439.64|437.74|440.12|438.22|440.5|438.6|439.58|437.68|33
1731410380000|2024-11-12 11:19:40|440.2|438.3|440.44|438.54|440.48|438.58|440.08|438.18|32
1731410390000|2024-11-12 11:19:50|440.42|438.52|440.52|438.62|440.59|438.69|440.42|438.52|32
1731410400000|2024-11-12 11:20:00|440.47|438.57|440.16|438.26|440.56|438.66|440.16|438.26|32
1731410410000|2024-11-12 11:20:10|440.07|438.17|439.86|437.96|440.26|438.36|439.61|437.71|35
1731410420000|2024-11-12 11:20:20|439.85|437.95|439.79|437.89|440.08|438.18|439.75|437.85|34
1731410430000|2024-11-12 11:20:30|439.81|437.91|439.97|438.07|440.1|438.2|439.81|437.91|31
1731410440000|2024-11-12 11:20:40|439.82|437.92|440.17|438.27|440.37|438.47|439.8|437.9|33
1731410450000|2024-11-12 11:20:50|440.19|438.29|440.26|438.36|440.26|438.36|440.03|438.13|33
1731410460000|2024-11-12 11:21:00|440.3|438.4|440.02|438.12|440.4|438.5|439.99|438.09|32
1731410470000|2024-11-12 11:21:10|440.01|438.11|440.56|438.66|440.59|438.69|440.01|438.11|26
1731410480000|2024-11-12 11:21:20|440.57|438.67|440.54|438.64|440.61|438.71|440.44|438.54|31
1731410490000|2024-11-12 11:21:30|440.53|438.63|440.58|438.68|440.59|438.69|440.41|438.51|35
1731410500000|2024-11-12 11:21:40|440.57|438.67|440.56|438.66|440.6|438.7|440.43|438.53|26
1731410510000|2024-11-12 11:21:50|440.58|438.68|440.57|438.67|440.67|438.77|440.56|438.66|20
1731410520000|2024-11-12 11:22:00|440.56|438.66|440.28|438.38|440.56|438.66|440.23|438.33|30
1731410530000|2024-11-12 11:22:10|440.33|438.43|440.13|438.23|440.33|438.43|440.03|438.13|26
1731410540000|2024-11-12 11:22:20|440.12|438.22|440.08|438.18|440.14|438.24|440.02|438.12|17
1731410550000|2024-11-12 11:22:30|440.07|438.17|439.99|438.09|440.52|438.62|439.92|438.02|34
1731410560000|2024-11-12 11:22:40|440.03|438.13|440.35|438.45|440.42|438.52|439.97|438.07|25
1731410570000|2024-11-12 11:22:50|440.36|438.46|440.47|438.57|440.51|438.61|440.2|438.3|30
1731410580000|2024-11-12 11:23:00|440.49|438.59|440.44|438.54|440.65|438.75|440.44|438.54|26
1731410590000|2024-11-12 11:23:10|440.49|438.59|440.46|438.56|440.63|438.73|440.4|438.5|21
1731410600000|2024-11-12 11:23:20|440.48|438.58|440.64|438.74|440.67|438.77|440.39|438.49|28
1731410610000|2024-11-12 11:23:30|440.56|438.66|440.64|438.74|440.67|438.77|440.56|438.66|16
1731410620000|2024-11-12 11:23:40|440.65|438.75|440.69|438.79|440.7|438.8|440.56|438.66|20
1731410630000|2024-11-12 11:23:50|440.7|438.8|440.71|438.81|440.88|438.98|440.64|438.74|31
1731410640000|2024-11-12 11:24:00|440.69|438.79|441.39|439.49|441.42|439.52|440.66|438.76|25
1731410650000|2024-11-12 11:24:10|441.47|439.57|441.63|439.73|441.65|439.75|441.47|439.57|28
1731410660000|2024-11-12 11:24:20|441.64|439.74|442.16|440.26|442.16|440.26|441.64|439.74|26
1731410670000|2024-11-12 11:24:30|442.15|440.25|442.14|440.24|442.15|440.25|441.93|440.03|21
1731410680000|2024-11-12 11:24:40|442.13|440.23|442.87|440.97|442.92|441.02|442.06|440.16|23
1731410690000|2024-11-12 11:24:50|442.86|440.96|442.39|440.49|442.86|440.96|442.38|440.48|26
1731410700000|2024-11-12 11:25:00|442.62|440.72|442.47|440.57|442.83|440.93|442.47|440.57|27
1731410710000|2024-11-12 11:25:10|442.46|440.56|441.75|439.85|442.46|440.56|441.72|439.82|24
1731410720000|2024-11-12 11:25:20|441.71|439.81|441.99|440.09|442.01|440.11|441.71|439.81|27
1731410730000|2024-11-12 11:25:30|441.97|440.07|442.73|440.83|442.73|440.83|441.87|439.97|30
1731410740000|2024-11-12 11:25:40|442.75|440.85|442.22|440.32|442.78|440.88|442.22|440.32|27
1731410750000|2024-11-12 11:25:50|442.26|440.36|442.7|440.8|442.71|440.81|442.26|440.36|21
1731410760000|2024-11-12 11:26:00|442.67|440.77|442.63|440.73|442.73|440.83|442.43|440.53|27
1731410770000|2024-11-12 11:26:10|442.51|440.61|442.22|440.32|442.51|440.61|442.07|440.17|23
1731410780000|2024-11-12 11:26:20|442.24|440.34|442.81|440.91|442.81|440.91|442.24|440.34|19
1731410790000|2024-11-12 11:26:30|442.85|440.95|442.72|440.82|442.85|440.95|442.71|440.81|23
1731410800000|2024-11-12 11:26:40|442.71|440.81|442.59|440.69|443.01|441.11|442.59|440.69|16
1731410810000|2024-11-12 11:26:50|442.58|440.68|442.46|440.56|442.64|440.74|442.43|440.53|27
1731410820000|2024-11-12 11:27:00|442.45|440.55|442.01|440.11|442.45|440.55|442|440.1|21
1731410830000|2024-11-12 11:27:10|442|440.1|442.01|440.11|442.13|440.23|441.97|440.07|20
1731410840000|2024-11-12 11:27:20|442.02|440.12|441.93|440.03|442.13|440.23|441.93|440.03|19
1731410850000|2024-11-12 11:27:30|441.94|440.04|441.69|439.79|441.94|440.04|441.69|439.79|25
1731410860000|2024-11-12 11:27:40|441.65|439.75|441.72|439.82|441.78|439.88|441.59|439.69|17
1731410870000|2024-11-12 11:27:50|441.73|439.83|441.9|440|441.91|440.01|441.64|439.74|22
1731410880000|2024-11-12 11:28:00|441.86|439.96|441.5|439.6|441.86|439.96|441.5|439.6|23
1731410890000|2024-11-12 11:28:10|441.45|439.55|440.81|438.91|441.45|439.55|440.81|438.91|25
1731410900000|2024-11-12 11:28:20|440.8|438.9|440.99|439.09|441.03|439.13|440.77|438.87|25
1731410910000|2024-11-12 11:28:30|441|439.1|440.98|439.08|441.12|439.22|440.96|439.06|20
1731410920000|2024-11-12 11:28:40|441.01|439.11|441.08|439.18|441.25|439.35|441.01|439.11|20
1731410930000|2024-11-12 11:28:50|441.07|439.17|441.13|439.23|441.13|439.23|440.92|439.02|20
1731410940000|2024-11-12 11:29:00|441.15|439.25|441.31|439.41|441.41|439.51|441.15|439.25|23
1731410950000|2024-11-12 11:29:10|441.3|439.4|441.09|439.19|441.4|439.5|441.09|439.19|21
1731410960000|2024-11-12 11:29:20|441.08|439.18|441.13|439.23|441.13|439.23|440.96|439.06|23
1731410970000|2024-11-12 11:29:30|441.17|439.27|441.47|439.57|441.49|439.59|441.13|439.23|21
1731410980000|2024-11-12 11:29:40|441.46|439.56|441.46|439.56|441.46|439.56|441.46|439.56|1
1731411010000|2024-11-12 11:30:10|441.53|439.63|441.56|439.66|441.56|439.66|441.53|439.63|3
1731411020000|2024-11-12 11:30:20|441.61|439.71|441.52|439.62|441.63|439.73|441.52|439.62|12
1731411030000|2024-11-12 11:30:30|441.59|439.69|441.55|439.65|441.76|439.86|441.55|439.65|24
1731411040000|2024-11-12 11:30:40|441.54|439.64|441.46|439.56|441.75|439.85|441.46|439.56|19
1731411060000|2024-11-12 11:31:00|441.5|439.6|441.71|439.81|441.75|439.85|441.5|439.6|8
1731411070000|2024-11-12 11:31:10|441.72|439.82|441.93|440.03|441.96|440.06|441.72|439.82|23
1731411080000|2024-11-12 11:31:20|441.88|439.98|441.46|439.56|441.88|439.98|441.46|439.56|19
1731411090000|2024-11-12 11:31:30|441.52|439.62|441.92|440.02|441.94|440.04|441.52|439.62|19
1731411100000|2024-11-12 11:31:40|441.89|439.99|441.74|439.84|441.89|439.99|441.74|439.84|14
1731411110000|2024-11-12 11:31:50|441.73|439.83|441.68|439.78|441.78|439.88|441.68|439.78|15
1731411120000|2024-11-12 11:32:00|441.62|439.72|441.66|439.76|441.66|439.76|441.46|439.56|14
1731411130000|2024-11-12 11:32:10|441.73|439.83|441.77|439.87|441.97|440.07|441.73|439.83|26
1731411140000|2024-11-12 11:32:20|441.79|439.89|441.91|440.01|441.95|440.05|441.79|439.89|22
1731411150000|2024-11-12 11:32:30|441.94|440.04|441.96|440.06|441.97|440.07|441.94|440.04|3
1731411160000|2024-11-12 11:32:40|441.95|440.05|441.97|440.07|441.97|440.07|441.84|439.94|28
1731411170000|2024-11-12 11:32:50|441.87|439.97|441.93|440.03|441.97|440.07|441.81|439.91|18
1731411180000|2024-11-12 11:33:00|441.89|439.99|441.72|439.82|441.93|440.03|441.54|439.64|23
1731411190000|2024-11-12 11:33:10|441.68|439.78|441.58|439.68|441.82|439.92|441.56|439.66|27
1731411200000|2024-11-12 11:33:20|441.57|439.67|441.55|439.65|441.82|439.92|441.55|439.65|28
1731411210000|2024-11-12 11:33:30|441.54|439.64|441.91|440.01|441.95|440.05|441.46|439.56|24
1731411220000|2024-11-12 11:33:40|441.92|440.02|441.89|439.99|441.97|440.07|441.84|439.94|18
1731411230000|2024-11-12 11:33:50|441.93|440.03|441.67|439.77|441.94|440.04|441.57|439.67|19
1731411240000|2024-11-12 11:34:00|441.76|439.86|442.11|440.21|442.16|440.26|441.76|439.86|19
1731411250000|2024-11-12 11:34:10|442.17|440.27|442.39|440.49|442.65|440.75|442.17|440.27|19
1731411260000|2024-11-12 11:34:20|442.4|440.5|442.61|440.71|442.61|440.71|442.4|440.5|8
1731411270000|2024-11-12 11:34:30|442.59|440.69|442.66|440.76|442.83|440.93|442.53|440.63|19
1731411280000|2024-11-12 11:34:40|442.63|440.73|442.54|440.64|442.67|440.77|442.47|440.57|14
1731411290000|2024-11-12 11:34:50|442.55|440.65|442.52|440.62|442.55|440.65|442.46|440.56|7
1731411300000|2024-11-12 11:35:00|442.53|440.63|442.46|440.56|442.55|440.65|442.46|440.56|9
1731411310000|2024-11-12 11:35:10|442.12|440.22|442.05|440.15|442.13|440.23|441.88|439.98|5
1731411320000|2024-11-12 11:35:20|442|440.1|441.98|440.08|442.02|440.12|441.74|439.84|16
1731411330000|2024-11-12 11:35:30|442.03|440.13|441.79|439.89|442.07|440.17|441.79|439.89|17
1731411340000|2024-11-12 11:35:40|441.78|439.88|441.5|439.6|441.78|439.88|441.41|439.51|24
1731411350000|2024-11-12 11:35:50|441.52|439.62|441.71|439.81|441.9|440|441.52|439.62|16
1731411360000|2024-11-12 11:36:00|441.7|439.8|441.38|439.48|441.73|439.83|441.34|439.44|22
1731411370000|2024-11-12 11:36:10|441.51|439.61|442.1|440.2|442.1|440.2|441.51|439.61|12
1731411380000|2024-11-12 11:36:20|442.01|440.11|442.43|440.53|442.45|440.55|442.01|440.11|12
1731411390000|2024-11-12 11:36:30|442.37|440.47|442.55|440.65|442.55|440.65|442.35|440.45|6
1731411410000|2024-11-12 11:36:50|442.53|440.63|442.55|440.65|442.55|440.65|442.53|440.63|6
1731411460000|2024-11-12 11:37:40|442.67|440.77|442.79|440.89|442.79|440.89|442.67|440.77|2
1731411480000|2024-11-12 11:38:00|442.78|440.88|442.55|440.65|442.78|440.88|442.55|440.65|6
1731411490000|2024-11-12 11:38:10|442.43|440.53|442.37|440.47|442.43|440.53|442.22|440.32|11
1731411500000|2024-11-12 11:38:20|442.36|440.46|442.46|440.56|442.54|440.64|442.22|440.32|14
1731411510000|2024-11-12 11:38:30|442.35|440.45|442.37|440.47|442.43|440.53|442.22|440.32|17
1731411520000|2024-11-12 11:38:40|442.35|440.45|442.49|440.59|442.52|440.62|442.34|440.44|8
1731411530000|2024-11-12 11:38:50|442.58|440.68|442.79|440.89|443.32|441.42|442.41|440.51|14
1731411570000|2024-11-12 11:39:30|442.54|440.64|442.28|440.38|442.54|440.64|442.08|440.18|15
1731411580000|2024-11-12 11:39:40|442.34|440.44|442.15|440.25|442.38|440.48|442.15|440.25|7
1731411590000|2024-11-12 11:39:50|442.2|440.3|442.42|440.52|442.46|440.56|442.2|440.3|21
1731411600000|2024-11-12 11:40:00|442.41|440.51|442.16|440.26|442.41|440.51|442.16|440.26|15
1731411610000|2024-11-12 11:40:10|442.15|440.25|442.19|440.29|442.25|440.35|442.15|440.25|17
1731411620000|2024-11-12 11:40:20|442.15|440.25|442.12|440.22|442.15|440.25|441.84|439.94|22
1731411630000|2024-11-12 11:40:30|442.14|440.24|441.91|440.01|442.21|440.31|441.89|439.99|28
1731411640000|2024-11-12 11:40:40|441.99|440.09|442.01|440.11|442.1|440.2|441.87|439.97|21
1731411650000|2024-11-12 11:40:50|441.97|440.07|442.29|440.39|442.44|440.54|441.97|440.07|17
1731411660000|2024-11-12 11:41:00|442.44|440.54|442.58|440.68|442.58|440.68|442.35|440.45|12
1731411690000|2024-11-12 11:41:30|442.55|440.65|442.57|440.67|442.57|440.67|442.55|440.65|3
1731411700000|2024-11-12 11:41:40|442.56|440.66|442.4|440.5|442.58|440.68|442.4|440.5|15
1731411710000|2024-11-12 11:41:50|442.41|440.51|442.45|440.55|442.55|440.65|442.29|440.39|21
1731411720000|2024-11-12 11:42:00|442.44|440.54|442.09|440.19|442.46|440.56|442.07|440.17|25
1731411730000|2024-11-12 11:42:10|442.08|440.18|441.51|439.61|442.08|440.18|441.51|439.61|21
1731411740000|2024-11-12 11:42:20|441.41|439.51|441.9|440|442.18|440.28|441.41|439.51|25
1731411750000|2024-11-12 11:42:30|442.02|440.12|442.1|440.2|442.37|440.47|441.91|440.01|30
1731411760000|2024-11-12 11:42:40|442.06|440.16|442.19|440.29|442.26|440.36|441.97|440.07|21
1731411770000|2024-11-12 11:42:50|442.17|440.27|442.2|440.3|442.31|440.41|442.17|440.27|20
1731411780000|2024-11-12 11:43:00|442.15|440.25|442.02|440.12|442.15|440.25|442.02|440.12|5
1731411790000|2024-11-12 11:43:10|442.01|440.11|441.9|440|442.01|440.11|441.8|439.9|15
1731411800000|2024-11-12 11:43:20|441.84|439.94|441.5|439.6|442.01|440.11|441.5|439.6|24
1731411810000|2024-11-12 11:43:30|441.48|439.58|441.38|439.48|441.5|439.6|441.38|439.48|20
1731411820000|2024-11-12 11:43:40|441.32|439.42|440.85|438.95|441.32|439.42|440.85|438.95|18
1731411830000|2024-11-12 11:43:50|440.79|438.89|440.67|438.77|440.79|438.89|440.67|438.77|18
1731411840000|2024-11-12 11:44:00|440.65|438.75|440.33|438.43|440.65|438.75|440.33|438.43|24
1731411850000|2024-11-12 11:44:10|440.34|438.44|439.89|437.99|440.34|438.44|439.86|437.96|29
1731411860000|2024-11-12 11:44:20|439.88|437.98|439.96|438.06|440.12|438.22|439.58|437.68|26
1731411870000|2024-11-12 11:44:30|439.91|438.01|439.67|437.77|439.91|438.01|439.59|437.69|17
1731411880000|2024-11-12 11:44:40|439.65|437.75|439.45|437.55|439.75|437.85|439.45|437.55|19
1731411890000|2024-11-12 11:44:50|439.34|437.44|438.96|437.06|439.34|437.44|438.86|436.96|30
1731411900000|2024-11-12 11:45:00|438.98|437.08|439.23|437.33|439.41|437.51|438.87|436.97|23
1731411910000|2024-11-12 11:45:10|439.17|437.27|438.94|437.04|439.17|437.27|438.7|436.8|17
1731411920000|2024-11-12 11:45:20|438.95|437.05|438.66|436.76|439.03|437.13|438.66|436.76|19
1731411930000|2024-11-12 11:45:30|438.65|436.75|439.05|437.15|439.06|437.16|438.65|436.75|16
1731411940000|2024-11-12 11:45:40|438.97|437.07|439.19|437.29|439.3|437.4|438.97|437.07|17
1731411950000|2024-11-12 11:45:50|439.18|437.28|439.46|437.56|439.5|437.6|439.18|437.28|18
1731411960000|2024-11-12 11:46:00|439.45|437.55|440.14|438.24|440.14|438.24|439.41|437.51|15
1731411970000|2024-11-12 11:46:10|439.96|438.06|439.85|437.95|440.13|438.23|439.85|437.95|23
1731411980000|2024-11-12 11:46:20|439.89|437.99|440.62|438.72|440.69|438.79|439.89|437.99|16
1731411990000|2024-11-12 11:46:30|440.61|438.71|440.72|438.82|440.78|438.88|440.59|438.69|13
1731412000000|2024-11-12 11:46:40|440.67|438.77|440.22|438.32|440.67|438.77|440.22|438.32|29
1731412010000|2024-11-12 11:46:50|440.2|438.3|439.23|437.33|440.2|438.3|439.23|437.33|20
1731412020000|2024-11-12 11:47:00|439.24|437.34|439.85|437.95|439.95|438.05|439.19|437.29|23
1731412030000|2024-11-12 11:47:10|439.88|437.98|440.43|438.53|440.43|438.53|439.78|437.88|31
1731412040000|2024-11-12 11:47:20|440.49|438.59|440.43|438.53|440.61|438.71|440.36|438.46|25
1731412050000|2024-11-12 11:47:30|440.5|438.6|440.11|438.21|440.53|438.63|440.07|438.17|25
1731412060000|2024-11-12 11:47:40|440.09|438.19|439.78|437.88|440.09|438.19|439.77|437.87|25
1731412070000|2024-11-12 11:47:50|439.75|437.85|439.93|438.03|440.04|438.14|439.53|437.63|25
1731412080000|2024-11-12 11:48:00|439.94|438.04|440.17|438.27|440.29|438.39|439.93|438.03|30
1731412090000|2024-11-12 11:48:10|440.16|438.26|439.95|438.05|440.3|438.4|439.91|438.01|25
1731412100000|2024-11-12 11:48:20|439.93|438.03|439.7|437.8|439.98|438.08|439.64|437.74|26
1731412110000|2024-11-12 11:48:30|439.68|437.78|438.9|437|439.68|437.78|438.85|436.95|25
1731412120000|2024-11-12 11:48:40|438.85|436.95|439.12|437.22|439.13|437.23|438.7|436.8|21
1731412130000|2024-11-12 11:48:50|439.11|437.21|438.95|437.05|439.12|437.22|438.87|436.97|22
1731412140000|2024-11-12 11:49:00|438.94|437.04|438.88|436.98|439.14|437.24|438.88|436.98|19
1731412150000|2024-11-12 11:49:10|438.87|436.97|438.6|436.7|439.06|437.16|438.6|436.7|31
1731412160000|2024-11-12 11:49:20|438.57|436.67|438.7|436.8|438.71|436.81|438.54|436.64|16
1731412170000|2024-11-12 11:49:30|438.69|436.79|438.84|436.94|439.12|437.22|438.69|436.79|17
1731412180000|2024-11-12 11:49:40|438.86|436.96|439.15|437.25|439.19|437.29|438.86|436.96|20
1731412190000|2024-11-12 11:49:50|439.14|437.24|438.92|437.02|439.31|437.41|438.92|437.02|15
1731412200000|2024-11-12 11:50:00|438.93|437.03|439.51|437.61|439.65|437.75|438.91|437.01|26
1731412210000|2024-11-12 11:50:10|439.45|437.55|439.11|437.21|439.45|437.55|439.11|437.21|18
1731412220000|2024-11-12 11:50:20|439.1|437.2|438.6|436.7|439.1|437.2|438.6|436.7|20
1731412230000|2024-11-12 11:50:30|438.61|436.71|438.54|436.64|438.71|436.81|438.47|436.57|21
1731412240000|2024-11-12 11:50:40|438.53|436.63|438.38|436.48|438.53|436.63|438.35|436.45|17
1731412250000|2024-11-12 11:50:50|438.36|436.46|438|436.1|438.37|436.47|438|436.1|21
1731412260000|2024-11-12 11:51:00|437.95|436.05|437.65|435.75|437.95|436.05|437.46|435.56|22
1731412270000|2024-11-12 11:51:10|437.68|435.78|437.52|435.62|437.68|435.78|437.52|435.62|18
1731412280000|2024-11-12 11:51:20|437.47|435.57|437.73|435.83|437.84|435.94|437.43|435.53|24
1731412290000|2024-11-12 11:51:30|437.74|435.84|437.56|435.66|437.9|436|437.56|435.66|25
1731412300000|2024-11-12 11:51:40|437.57|435.67|437.98|436.08|438.26|436.36|437.57|435.67|22
1731412310000|2024-11-12 11:51:50|437.97|436.07|438.16|436.26|438.37|436.47|437.92|436.02|26
1731412320000|2024-11-12 11:52:00|438.15|436.25|437.69|435.79|438.26|436.36|437.64|435.74|30
1731412330000|2024-11-12 11:52:10|437.9|436|437.84|435.94|438.13|436.23|437.73|435.83|26
1731412340000|2024-11-12 11:52:20|437.83|435.93|437.73|435.83|437.83|435.93|437.46|435.56|20
1731412350000|2024-11-12 11:52:30|437.76|435.86|437.43|435.53|437.76|435.86|437.38|435.48|23
1731412360000|2024-11-12 11:52:40|437.54|435.64|437.35|435.45|437.72|435.82|437.31|435.41|23
1731412370000|2024-11-12 11:52:50|437.34|435.44|436.83|434.93|437.35|435.45|436.83|434.93|27
1731412380000|2024-11-12 11:53:00|436.89|434.99|437.06|435.16|437.2|435.3|436.83|434.93|21
1731412390000|2024-11-12 11:53:10|437.03|435.13|437.08|435.18|437.23|435.33|436.83|434.93|21
1731412400000|2024-11-12 11:53:20|437.07|435.17|437.33|435.43|437.36|435.46|437.07|435.17|19
1731412410000|2024-11-12 11:53:30|437.32|435.42|436.67|434.77|437.32|435.42|436.67|434.77|28
1731412420000|2024-11-12 11:53:40|436.71|434.81|436.52|434.62|436.73|434.83|436.51|434.61|23
1731412430000|2024-11-12 11:53:50|436.51|434.61|436.1|434.2|436.51|434.61|435.74|433.84|25
1731412440000|2024-11-12 11:54:00|436.04|434.14|436.17|434.27|436.17|434.27|435.78|433.88|25
1731412450000|2024-11-12 11:54:10|436.12|434.22|435.66|433.76|436.12|434.22|435.66|433.76|25
1731412460000|2024-11-12 11:54:20|435.93|434.03|435.8|433.9|436.1|434.2|435.63|433.73|18
1731412470000|2024-11-12 11:54:30|435.64|433.74|435.64|433.74|435.84|433.94|435.57|433.67|22
1731412480000|2024-11-12 11:54:40|435.63|433.73|435.8|433.9|435.86|433.96|435.63|433.73|22
1731412490000|2024-11-12 11:54:50|435.85|433.95|434.84|432.94|435.91|434.01|434.49|432.59|18
1731412500000|2024-11-12 11:55:00|434.87|432.97|434.84|432.94|435.55|433.65|434.84|432.94|29
1731412510000|2024-11-12 11:55:10|434.91|433.01|434.92|433.02|435.2|433.3|434.84|432.94|25
1731412520000|2024-11-12 11:55:20|434.91|433.01|434.46|432.56|434.91|433.01|434.46|432.56|25
1731412530000|2024-11-12 11:55:30|434.62|432.72|434.46|432.56|434.65|432.75|434.46|432.56|8
1731412550000|2024-11-12 11:55:50|434.33|432.43|434.09|432.19|434.4|432.5|434.09|432.19|12
1731412560000|2024-11-12 11:56:00|434.1|432.2|435.36|433.46|435.36|433.46|434.1|432.2|28
1731412570000|2024-11-12 11:56:10|435.65|433.75|436.37|434.47|436.6|434.7|435.65|433.75|13
1731412580000|2024-11-12 11:56:20|436.24|434.34|437.04|435.14|437.04|435.14|436.01|434.11|29
1731412590000|2024-11-12 11:56:30|437.01|435.11|436.93|435.03|437.13|435.23|436.66|434.76|32
1731412600000|2024-11-12 11:56:40|436.94|435.04|436.8|434.9|437.01|435.11|436.72|434.82|16
1731412610000|2024-11-12 11:56:50|436.81|434.91|437.03|435.13|437.18|435.28|436.8|434.9|27
1731412620000|2024-11-12 11:57:00|437.19|435.29|437.18|435.28|437.43|435.53|436.71|434.81|26
1731412630000|2024-11-12 11:57:10|437.24|435.34|437.51|435.61|437.81|435.91|437.24|435.34|25
1731412640000|2024-11-12 11:57:20|437.5|435.6|437.06|435.16|437.65|435.75|436.98|435.08|28
1731412650000|2024-11-12 11:57:30|437.05|435.15|437.25|435.35|437.43|435.53|437.05|435.15|22
1731412660000|2024-11-12 11:57:40|437.51|435.61|437.55|435.65|437.66|435.76|437.16|435.26|30
1731412670000|2024-11-12 11:57:50|437.59|435.69|437.28|435.38|437.65|435.75|437.28|435.38|20
1731412680000|2024-11-12 11:58:00|437.44|435.54|437.69|435.79|437.71|435.81|437.1|435.2|23
1731412690000|2024-11-12 11:58:10|437.7|435.8|437.53|435.63|437.93|436.03|437.53|435.63|27
1731412700000|2024-11-12 11:58:20|437.45|435.55|437.71|435.81|437.74|435.84|437.43|435.53|19
1731412710000|2024-11-12 11:58:30|437.82|435.92|437.49|435.59|437.83|435.93|437.48|435.58|29
1731412720000|2024-11-12 11:58:40|437.48|435.58|437.33|435.43|437.53|435.63|437.27|435.37|28
1731412730000|2024-11-12 11:58:50|437.51|435.61|437.29|435.39|437.73|435.83|437.24|435.34|35
1731412740000|2024-11-12 11:59:00|437.26|435.36|436.87|434.97|437.49|435.59|436.87|434.97|27
1731412750000|2024-11-12 11:59:10|436.74|434.84|436.67|434.77|436.93|435.03|436.66|434.76|26
1731412760000|2024-11-12 11:59:20|436.66|434.76|436.62|434.72|436.66|434.76|436.62|434.72|4
1731412770000|2024-11-12 11:59:30|436.56|434.66|436.53|434.63|436.67|434.77|436.53|434.63|17
1731412780000|2024-11-12 11:59:40|436.54|434.64|437.28|435.38|437.28|435.38|436.52|434.62|16
1731412790000|2024-11-12 11:59:50|437.3|435.4|436.81|434.91|437.3|435.4|436.81|434.91|25
1731412800000|2024-11-12 12:00:00|436.74|434.84|436.61|434.71|437.06|435.16|436.61|434.71|29
1731412810000|2024-11-12 12:00:10|436.62|434.72|436.61|434.71|437.01|435.11|436.55|434.65|28
1731412820000|2024-11-12 12:00:20|436.62|434.72|437.04|435.14|437.41|435.51|436.62|434.72|29
1731412830000|2024-11-12 12:00:30|437.05|435.15|435.97|434.07|437.05|435.15|435.97|434.07|28
1731412840000|2024-11-12 12:00:40|435.86|433.96|435.98|434.08|435.98|434.08|435.61|433.71|23
1731412850000|2024-11-12 12:00:50|435.92|434.02|435.21|433.31|435.92|434.02|435.09|433.19|31
1731412860000|2024-11-12 12:01:00|435.15|433.25|435.38|433.48|435.52|433.62|435.15|433.25|24
1731412870000|2024-11-12 12:01:10|435.39|433.49|435.29|433.39|435.49|433.59|435.22|433.32|31
1731412880000|2024-11-12 12:01:20|435.3|433.4|435|433.1|435.39|433.49|434.97|433.07|27
1731412890000|2024-11-12 12:01:30|434.99|433.09|435.03|433.13|435.03|433.13|434.68|432.78|28
1731412900000|2024-11-12 12:01:40|435.01|433.11|435.33|433.43|435.37|433.47|435.01|433.11|25
1731412910000|2024-11-12 12:01:50|435.49|433.59|435.45|433.55|435.55|433.65|435.31|433.41|29
1731412920000|2024-11-12 12:02:00|435.56|433.66|435.52|433.62|436.16|434.26|435.52|433.62|33
1731412930000|2024-11-12 12:02:10|435.55|433.65|434.99|433.09|435.55|433.65|434.99|433.09|31
1731412940000|2024-11-12 12:02:20|434.89|432.99|435.15|433.25|435.27|433.37|434.84|432.94|29
1731412950000|2024-11-12 12:02:30|435.17|433.27|435.95|434.05|436.07|434.17|435.17|433.27|33
1731412960000|2024-11-12 12:02:40|435.94|434.04|437.02|435.12|437.02|435.12|435.89|433.99|32
1731412970000|2024-11-12 12:02:50|437.05|435.15|436.77|434.87|437.24|435.34|436.77|434.87|27
1731412980000|2024-11-12 12:03:00|436.71|434.81|436.88|434.98|437.05|435.15|436.54|434.64|34
1731412990000|2024-11-12 12:03:10|436.89|434.99|437.2|435.3|437.53|435.63|436.89|434.99|28
1731413000000|2024-11-12 12:03:20|437.21|435.31|436.14|434.24|437.21|435.31|436.14|434.24|37
1731413010000|2024-11-12 12:03:30|436.19|434.29|436.92|435.02|437.01|435.11|436.19|434.29|27
1731413020000|2024-11-12 12:03:40|436.91|435.01|437.55|435.65|437.6|435.7|436.89|434.99|25
1731413030000|2024-11-12 12:03:50|437.54|435.64|437.5|435.6|437.67|435.77|437.4|435.5|15
1731413040000|2024-11-12 12:04:00|437.51|435.61|437.63|435.73|437.76|435.86|437.29|435.39|28
1731413050000|2024-11-12 12:04:10|437.78|435.88|437.85|435.95|437.96|436.06|437.78|435.88|20
1731413060000|2024-11-12 12:04:20|437.84|435.94|437.86|435.96|437.96|436.06|437.8|435.9|14
1731413070000|2024-11-12 12:04:30|437.9|436|438.4|436.5|438.42|436.52|437.9|436|10
1731413080000|2024-11-12 12:04:40|438.3|436.4|438.24|436.34|438.35|436.45|438.22|436.32|11
1731413090000|2024-11-12 12:04:50|438.32|436.42|438.41|436.51|438.41|436.51|438.32|436.42|5
1731413100000|2024-11-12 12:05:00|438.37|436.47|438.95|437.05|438.95|437.05|438.19|436.29|19
1731413110000|2024-11-12 12:05:10|438.98|437.08|438.86|436.96|439.1|437.2|438.83|436.93|28
1731413120000|2024-11-12 12:05:20|438.89|436.99|438.88|436.98|439.08|437.18|438.88|436.98|20
1731413130000|2024-11-12 12:05:30|438.87|436.97|439.14|437.24|439.14|437.24|438.81|436.91|24
1731413140000|2024-11-12 12:05:40|439.1|437.2|438.67|436.77|439.1|437.2|438.44|436.54|29
1731413150000|2024-11-12 12:05:50|438.7|436.8|438.41|436.51|438.92|437.02|438.39|436.49|27
1731413160000|2024-11-12 12:06:00|438.42|436.52|437.53|435.63|438.48|436.58|437.53|435.63|33
1731413170000|2024-11-12 12:06:10|437.51|435.61|437.67|435.77|437.68|435.78|437.21|435.31|33
1731413180000|2024-11-12 12:06:20|437.77|435.87|438.54|436.64|438.54|436.64|437.72|435.82|28
1731413190000|2024-11-12 12:06:30|438.53|436.63|438.86|436.96|438.86|436.96|438.38|436.48|28
1731413200000|2024-11-12 12:06:40|438.87|436.97|438.34|436.44|438.98|437.08|438.34|436.44|31
1731413210000|2024-11-12 12:06:50|438.21|436.31|438.33|436.43|438.51|436.61|438.11|436.21|28
1731413220000|2024-11-12 12:07:00|438.26|436.36|438.57|436.67|438.8|436.9|438.03|436.13|32
1731413230000|2024-11-12 12:07:10|438.58|436.68|438.33|436.43|438.81|436.91|438.09|436.19|36
1731413240000|2024-11-12 12:07:20|438.32|436.42|438.47|436.57|438.47|436.57|438.08|436.18|26
1731413250000|2024-11-12 12:07:30|438.5|436.6|438.28|436.38|438.89|436.99|438.25|436.35|29
1731413260000|2024-11-12 12:07:40|438.27|436.37|438.44|436.54|438.69|436.79|438.21|436.31|25
1731413270000|2024-11-12 12:07:50|438.45|436.55|438.27|436.37|438.45|436.55|438.18|436.28|20
1731413280000|2024-11-12 12:08:00|438.21|436.31|438.5|436.6|438.5|436.6|438.16|436.26|31
1731413290000|2024-11-12 12:08:10|438.52|436.62|438.84|436.94|438.85|436.95|438.52|436.62|23
1731413300000|2024-11-12 12:08:20|438.85|436.95|438.33|436.43|438.85|436.95|438.31|436.41|29
1731413310000|2024-11-12 12:08:30|438.34|436.44|438.8|436.9|438.88|436.98|438.34|436.44|25
1731413320000|2024-11-12 12:08:40|438.79|436.89|440.27|438.37|440.27|438.37|438.79|436.89|25
1731413330000|2024-11-12 12:08:50|440.46|438.56|440.45|438.55|440.59|438.69|440.41|438.51|7
1731413340000|2024-11-12 12:09:00|440.43|438.53|440.05|438.15|440.43|438.53|439.84|437.94|32
1731413350000|2024-11-12 12:09:10|440.04|438.14|440.28|438.38|440.45|438.55|440.04|438.14|25
1731413360000|2024-11-12 12:09:20|440.29|438.39|440.2|438.3|440.3|438.4|440.14|438.24|23
1731413370000|2024-11-12 12:09:30|440.22|438.32|440.04|438.14|440.28|438.38|439.95|438.05|8
1731413380000|2024-11-12 12:09:40|440|438.1|439.86|437.96|440.04|438.14|439.75|437.85|30
1731413390000|2024-11-12 12:09:50|439.85|437.95|439.14|437.24|439.85|437.95|439.09|437.19|31
1731413400000|2024-11-12 12:10:00|439.16|437.26|439.08|437.18|439.18|437.28|438.96|437.06|25
1731413410000|2024-11-12 12:10:10|439.13|437.23|439.45|437.55|439.45|437.55|439.13|437.23|24
1731413420000|2024-11-12 12:10:20|439.71|437.81|440|438.1|440.04|438.14|439.69|437.79|26
1731413430000|2024-11-12 12:10:30|439.93|438.03|440.07|438.17|440.18|438.28|439.9|438|31
1731413440000|2024-11-12 12:10:40|440.06|438.16|440.18|438.28|440.27|438.37|440.05|438.15|32
1731413450000|2024-11-12 12:10:50|440.2|438.3|440.27|438.37|440.27|438.37|440.2|438.3|6
1731413460000|2024-11-12 12:11:00|440.09|438.19|440.19|438.29|440.19|438.29|439.99|438.09|13
1731413470000|2024-11-12 12:11:10|440.21|438.31|440.03|438.13|440.22|438.32|440|438.1|26
1731413480000|2024-11-12 12:11:20|440.04|438.14|440.22|438.32|440.22|438.32|439.98|438.08|28
1731413490000|2024-11-12 12:11:30|440.21|438.31|439.75|437.85|440.21|438.31|439.75|437.85|32
1731413500000|2024-11-12 12:11:40|439.74|437.84|439.04|437.14|439.74|437.84|439.04|437.14|22
1731413510000|2024-11-12 12:11:50|439.03|437.13|438.88|436.98|439.08|437.18|438.81|436.91|30
1731413520000|2024-11-12 12:12:00|438.89|436.99|438.81|436.91|438.89|436.99|438.72|436.82|23
1731413530000|2024-11-12 12:12:10|438.68|436.78|438.66|436.76|438.68|436.78|438.6|436.7|8
1731413540000|2024-11-12 12:12:20|438.67|436.77|438.74|436.84|438.74|436.84|438.45|436.55|26
1731413550000|2024-11-12 12:12:30|438.77|436.87|438.69|436.79|439.09|437.19|438.69|436.79|27
1731413560000|2024-11-12 12:12:40|438.68|436.78|438.83|436.93|439.03|437.13|438.68|436.78|27
1731413570000|2024-11-12 12:12:50|438.87|436.97|438.87|436.97|439.08|437.18|438.87|436.97|29
1731413580000|2024-11-12 12:13:00|438.88|436.98|438.92|437.02|438.92|437.02|438.7|436.8|16
1731413590000|2024-11-12 12:13:10|438.91|437.01|438.71|436.81|438.96|437.06|438.71|436.81|17
1731413600000|2024-11-12 12:13:20|438.81|436.91|439.29|437.39|439.3|437.4|438.77|436.87|26
1731413610000|2024-11-12 12:13:30|439.28|437.38|438.68|436.78|439.28|437.38|438.62|436.72|30
1731413620000|2024-11-12 12:13:40|438.66|436.76|438.44|436.54|438.66|436.76|438.44|436.54|5
1731413630000|2024-11-12 12:13:50|438.55|436.65|438.5|436.6|438.55|436.65|438.5|436.6|6
1731413640000|2024-11-12 12:14:00|438.51|436.61|438.57|436.67|438.65|436.75|438.44|436.54|18
1731413650000|2024-11-12 12:14:10|438.58|436.68|438.67|436.77|438.75|436.85|438.52|436.62|30
1731413660000|2024-11-12 12:14:20|438.66|436.76|438.72|436.82|438.73|436.83|438.52|436.62|22
1731413670000|2024-11-12 12:14:30|438.71|436.81|438.56|436.66|438.72|436.82|438.56|436.66|22
1731413700000|2024-11-12 12:15:00|438.68|436.78|438.44|436.54|438.79|436.89|438.44|436.54|15
1731413710000|2024-11-12 12:15:10|438.3|436.4|438.17|436.27|438.3|436.4|438.16|436.26|10
1731413720000|2024-11-12 12:15:20|438.18|436.28|438.18|436.28|438.18|436.28|438.18|436.28|1
1731413730000|2024-11-12 12:15:30|438.4|436.5|438.85|436.95|438.85|436.95|438.4|436.5|9
1731413740000|2024-11-12 12:15:40|438.89|436.99|439.43|437.53|439.43|437.53|438.89|436.99|15
1731413750000|2024-11-12 12:15:50|439.47|437.57|439.85|437.95|439.86|437.96|439.47|437.57|14
1731413760000|2024-11-12 12:16:00|439.86|437.96|439.29|437.39|440.1|438.2|439.29|437.39|36
1731413770000|2024-11-12 12:16:10|439.27|437.37|438.44|436.54|439.27|437.37|438.43|436.53|34
1731413780000|2024-11-12 12:16:20|438.46|436.56|438.45|436.55|438.51|436.61|438.34|436.44|25
1731413790000|2024-11-12 12:16:30|438.44|436.54|438.59|436.69|438.86|436.96|438.43|436.53|27
1731413800000|2024-11-12 12:16:40|438.58|436.68|438.38|436.48|438.58|436.68|438.36|436.46|22
1731413810000|2024-11-12 12:16:50|438.43|436.53|438.58|436.68|438.6|436.7|438.38|436.48|25
1731413820000|2024-11-12 12:17:00|438.59|436.69|438.67|436.77|438.67|436.77|438.59|436.69|3
1731413840000|2024-11-12 12:17:20|438.54|436.64|438.37|436.47|438.54|436.64|438.32|436.42|15
1731413850000|2024-11-12 12:17:30|438.33|436.43|437.92|436.02|438.33|436.43|437.72|435.82|29
1731413860000|2024-11-12 12:17:40|437.91|436.01|438.1|436.2|438.21|436.31|437.86|435.96|29
1731413870000|2024-11-12 12:17:50|438.11|436.21|438.27|436.37|438.53|436.63|438.11|436.21|30
1731413880000|2024-11-12 12:18:00|438.3|436.4|438|436.1|438.32|436.42|437.9|436|27
1731413890000|2024-11-12 12:18:10|438.09|436.19|437.86|435.96|438.25|436.35|437.84|435.94|28
1731413900000|2024-11-12 12:18:20|437.94|436.04|437.83|435.93|438.09|436.19|437.83|435.93|23
1731413910000|2024-11-12 12:18:30|437.85|435.95|437.52|435.62|437.89|435.99|437.47|435.57|30
1731413920000|2024-11-12 12:18:40|437.54|435.64|437.69|435.79|437.76|435.86|437.44|435.54|20
1731413930000|2024-11-12 12:18:50|437.71|435.81|438.09|436.19|438.09|436.19|437.62|435.72|23
1731413940000|2024-11-12 12:19:00|438.03|436.13|438.35|436.45|438.37|436.47|438.01|436.11|14
1731413950000|2024-11-12 12:19:10|438.37|436.47|438.61|436.71|438.63|436.73|438.31|436.41|26
1731413960000|2024-11-12 12:19:20|438.58|436.68|438.25|436.35|438.59|436.69|438.25|436.35|34
1731413970000|2024-11-12 12:19:30|438.2|436.3|437.68|435.78|438.2|436.3|437.66|435.76|35
1731413980000|2024-11-12 12:19:40|437.67|435.77|437.85|435.95|438|436.1|437.67|435.77|24
1731413990000|2024-11-12 12:19:50|437.83|435.93|438.21|436.31|438.28|436.38|437.83|435.93|26
1731414000000|2024-11-12 12:20:00|438.19|436.29|437.83|435.93|438.24|436.34|437.8|435.9|33
1731414010000|2024-11-12 12:20:10|437.82|435.92|437.46|435.56|437.85|435.95|437.46|435.56|29
1731414020000|2024-11-12 12:20:20|437.44|435.54|437.23|435.33|437.44|435.54|437.08|435.18|24
1731414030000|2024-11-12 12:20:30|437.22|435.32|437.35|435.45|437.48|435.58|437.21|435.31|27
1731414040000|2024-11-12 12:20:40|437.34|435.44|436.58|434.68|437.43|435.53|436.58|434.68|30
1731414050000|2024-11-12 12:20:50|436.66|434.76|436.97|435.07|437.05|435.15|436.66|434.76|19
1731414060000|2024-11-12 12:21:00|437.03|435.13|437.19|435.29|437.31|435.41|436.98|435.08|27
1731414070000|2024-11-12 12:21:10|437.18|435.28|436.77|434.87|437.29|435.39|436.56|434.66|30
1731414080000|2024-11-12 12:21:20|436.79|434.89|436.53|434.63|436.9|435|436.53|434.63|26
1731414090000|2024-11-12 12:21:30|436.52|434.62|435.96|434.06|436.6|434.7|435.96|434.06|28
1731414100000|2024-11-12 12:21:40|435.61|433.71|433.97|432.07|435.61|433.71|433.86|431.96|36
1731414110000|2024-11-12 12:21:50|434.1|432.2|434.21|432.31|434.35|432.45|433.88|431.98|29
1731414120000|2024-11-12 12:22:00|434.2|432.3|434.52|432.62|434.59|432.69|433.96|432.06|31
1731414130000|2024-11-12 12:22:10|434.53|432.63|434.23|432.33|434.62|432.72|434.11|432.21|30
1731414140000|2024-11-12 12:22:20|434.33|432.43|434.55|432.65|434.65|432.75|434.33|432.43|29
1731414150000|2024-11-12 12:22:30|434.68|432.78|434.93|433.03|434.98|433.08|434.66|432.76|27
1731414160000|2024-11-12 12:22:40|434.89|432.99|434.94|433.04|434.97|433.07|434.75|432.85|28
1731414170000|2024-11-12 12:22:50|434.95|433.05|434.43|432.53|435.13|433.23|434.43|432.53|20
1731414180000|2024-11-12 12:23:00|434.41|432.51|434.46|432.56|434.54|432.64|434.33|432.43|27
1731414190000|2024-11-12 12:23:10|434.44|432.54|434.78|432.88|434.86|432.96|434.44|432.54|26
1731414200000|2024-11-12 12:23:20|434.77|432.87|434.33|432.43|434.77|432.87|434.32|432.42|21
1731414210000|2024-11-12 12:23:30|434.32|432.42|434.42|432.52|434.51|432.61|434.25|432.35|26
1731414220000|2024-11-12 12:23:40|434.43|432.53|434.96|433.06|435.1|433.2|434.43|432.53|28
1731414230000|2024-11-12 12:23:50|434.95|433.05|435.01|433.11|435.01|433.11|434.95|433.05|3
1731414240000|2024-11-12 12:24:00|435.17|433.27|435.63|433.73|435.63|433.73|435.17|433.27|21
1731414250000|2024-11-12 12:24:10|435.8|433.9|436.18|434.28|436.18|434.28|435.76|433.86|16
1731414260000|2024-11-12 12:24:20|436.15|434.25|436.13|434.23|436.49|434.59|436.13|434.23|28
1731414270000|2024-11-12 12:24:30|436.07|434.17|435.84|433.94|436.07|434.17|435.84|433.94|22
1731414280000|2024-11-12 12:24:40|435.83|433.93|436.01|434.11|436.08|434.18|435.83|433.93|19
1731414290000|2024-11-12 12:24:50|435.91|434.01|435.79|433.89|435.91|434.01|435.64|433.74|26
1731414300000|2024-11-12 12:25:00|435.78|433.88|435.43|433.53|435.81|433.91|435.36|433.46|30
1731414310000|2024-11-12 12:25:10|435.41|433.51|435.11|433.21|435.43|433.53|435.11|433.21|23
1731414320000|2024-11-12 12:25:20|435.12|433.22|434.99|433.09|435.23|433.33|434.97|433.07|24
1731414330000|2024-11-12 12:25:30|435.02|433.12|434.62|432.72|435.13|433.23|434.62|432.72|24
1731414340000|2024-11-12 12:25:40|434.6|432.7|434.42|432.52|434.63|432.73|434.35|432.45|28
1731414350000|2024-11-12 12:25:50|434.36|432.46|434.12|432.22|434.45|432.55|433.97|432.07|35
1731414360000|2024-11-12 12:26:00|434.09|432.19|434.39|432.49|434.41|432.51|434.09|432.19|26
1731414370000|2024-11-12 12:26:10|434.41|432.51|434.06|432.16|434.41|432.51|433.99|432.09|24
1731414380000|2024-11-12 12:26:20|434.07|432.17|434.1|432.2|434.31|432.41|434.07|432.17|30
1731414390000|2024-11-12 12:26:30|434.09|432.19|434.14|432.24|434.29|432.39|434.08|432.18|16
1731414400000|2024-11-12 12:26:40|434.06|432.16|433.93|432.03|434.08|432.18|433.73|431.83|20
1731414410000|2024-11-12 12:26:50|433.92|432.02|433.52|431.62|433.92|432.02|433.52|431.62|23
1731414420000|2024-11-12 12:27:00|433.53|431.63|433.61|431.71|433.96|432.06|433.53|431.63|26
1731414430000|2024-11-12 12:27:10|433.58|431.68|433.68|431.78|433.74|431.84|433.52|431.62|8
1731414440000|2024-11-12 12:27:20|433.71|431.81|433.26|431.36|433.75|431.85|433.26|431.36|26
1731414450000|2024-11-12 12:27:30|433.28|431.38|433.72|431.82|433.72|431.82|433.26|431.36|32
1731414460000|2024-11-12 12:27:40|433.73|431.83|433.71|431.81|433.84|431.94|433.64|431.74|27
1731414470000|2024-11-12 12:27:50|433.68|431.78|433.22|431.32|433.68|431.78|433.13|431.23|22
1731414480000|2024-11-12 12:28:00|433.23|431.33|433.71|431.81|433.72|431.82|433.23|431.33|19
1731414490000|2024-11-12 12:28:10|433.72|431.82|433.89|431.99|434.07|432.17|433.72|431.82|19
1731414500000|2024-11-12 12:28:20|433.88|431.98|433.63|431.73|433.98|432.08|433.63|431.73|22
1731414510000|2024-11-12 12:28:30|433.64|431.74|433.02|431.12|433.66|431.76|433.02|431.12|28
1731414520000|2024-11-12 12:28:40|432.99|431.09|432.7|430.8|432.99|431.09|432.69|430.79|18
1731414530000|2024-11-12 12:28:50|432.74|430.84|432.97|431.07|432.98|431.08|432.73|430.83|17
1731414540000|2024-11-12 12:29:00|432.95|431.05|433.01|431.11|433.01|431.11|432.81|430.91|23
1731414550000|2024-11-12 12:29:10|433.03|431.13|433.08|431.18|433.08|431.18|433.01|431.11|14
1731414560000|2024-11-12 12:29:20|433.07|431.17|433.01|431.11|433.07|431.17|432.98|431.08|10
1731414570000|2024-11-12 12:29:30|433|431.1|432.79|430.89|433|431.1|432.76|430.86|14
1731414580000|2024-11-12 12:29:40|432.84|430.94|432.94|431.04|432.94|431.04|432.79|430.89|8
1731414600000|2024-11-12 12:30:00|433.01|431.11|433.92|432.02|433.93|432.03|433.01|431.11|17
1731414610000|2024-11-12 12:30:10|433.93|432.03|434.24|432.34|434.37|432.47|433.93|432.03|16
1731414620000|2024-11-12 12:30:20|434.25|432.35|434.11|432.21|434.33|432.43|434.04|432.14|25
1731414630000|2024-11-12 12:30:30|434.14|432.24|434.47|432.57|434.47|432.57|434.14|432.24|10
1731414640000|2024-11-12 12:30:40|434.49|432.59|433.46|431.56|434.51|432.61|433.42|431.52|25
1731414650000|2024-11-12 12:30:50|433.49|431.59|433.31|431.41|433.49|431.59|433.12|431.22|29
1731414660000|2024-11-12 12:31:00|433.33|431.43|432.88|430.98|433.54|431.64|432.86|430.96|37
1731414670000|2024-11-12 12:31:10|432.87|430.97|432.88|430.98|433.07|431.17|432.82|430.92|25
1731414680000|2024-11-12 12:31:20|432.85|430.95|432.33|430.43|432.93|431.03|432.19|430.29|31
1731414690000|2024-11-12 12:31:30|432.34|430.44|431.65|429.75|432.49|430.59|431.65|429.75|32
1731414700000|2024-11-12 12:31:40|431.64|429.74|431.35|429.45|431.77|429.87|431.35|429.45|35
1731414710000|2024-11-12 12:31:50|431.15|429.25|430.77|428.87|431.28|429.38|430.77|428.87|14
1731414720000|2024-11-12 12:32:00|430.86|428.96|430.63|428.73|431.14|429.24|430.63|428.73|30
1731414730000|2024-11-12 12:32:10|430.57|428.67|430.2|428.3|430.86|428.96|430.2|428.3|32
1731414740000|2024-11-12 12:32:20|430.25|428.35|430.41|428.51|430.46|428.56|430.15|428.25|30
1731414750000|2024-11-12 12:32:30|430.4|428.5|430.27|428.37|430.47|428.57|430.16|428.26|32
1731414760000|2024-11-12 12:32:40|430.3|428.4|430.42|428.52|430.42|428.52|430.09|428.19|31
1731414770000|2024-11-12 12:32:50|430.44|428.54|430.08|428.18|430.44|428.54|430.08|428.18|33
1731414780000|2024-11-12 12:33:00|430.07|428.17|430.14|428.24|430.24|428.34|429.98|428.08|28
1731414790000|2024-11-12 12:33:10|430.13|428.23|429.9|428|430.41|428.51|429.81|427.91|31
1731414800000|2024-11-12 12:33:20|429.89|427.99|429.46|427.56|429.91|428.01|429.46|427.56|33
1731414810000|2024-11-12 12:33:30|429.45|427.55|429.61|427.71|429.7|427.8|429.06|427.16|27
1731414820000|2024-11-12 12:33:40|429.6|427.7|429.43|427.53|429.6|427.7|429.25|427.35|29
1731414830000|2024-11-12 12:33:50|429.42|427.52|429.86|427.96|430.02|428.12|429.42|427.52|32
1731414840000|2024-11-12 12:34:00|429.93|428.03|430.9|429|430.9|429|429.93|428.03|27
1731414850000|2024-11-12 12:34:10|430.97|429.07|431.56|429.66|431.73|429.83|430.95|429.05|30
1731414860000|2024-11-12 12:34:20|431.55|429.65|431.22|429.32|431.56|429.66|431.22|429.32|35
1731414870000|2024-11-12 12:34:30|431.17|429.27|430.98|429.08|431.26|429.36|430.84|428.94|32
1731414880000|2024-11-12 12:34:40|431.02|429.12|431.37|429.47|431.4|429.5|431.02|429.12|29
1731414890000|2024-11-12 12:34:50|431.48|429.58|431.45|429.55|431.95|430.05|431.45|429.55|35
1731414900000|2024-11-12 12:35:00|431.49|429.59|432.27|430.37|432.64|430.74|431.47|429.57|33
1731414910000|2024-11-12 12:35:10|432.13|430.23|431.78|429.88|432.13|430.23|431.63|429.73|30
1731414920000|2024-11-12 12:35:20|431.8|429.9|431.34|429.44|431.8|429.9|431.32|429.42|35
1731414930000|2024-11-12 12:35:30|431.49|429.59|431.97|430.07|431.97|430.07|431.31|429.41|33
1731414940000|2024-11-12 12:35:40|431.93|430.03|432.11|430.21|432.34|430.44|431.9|430|35
1731414950000|2024-11-12 12:35:50|432.12|430.22|432.59|430.69|432.64|430.74|431.98|430.08|31
1731414960000|2024-11-12 12:36:00|432.58|430.68|433.05|431.15|433.27|431.37|432.53|430.63|31
1731414970000|2024-11-12 12:36:10|433.04|431.14|433.78|431.88|433.87|431.97|432.81|430.91|39
1731414980000|2024-11-12 12:36:20|433.92|432.02|433.4|431.5|434.01|432.11|433.3|431.4|32
1731414990000|2024-11-12 12:36:30|433.34|431.44|433.45|431.55|433.46|431.56|433.29|431.39|32
1731415000000|2024-11-12 12:36:40|433.46|431.56|433.96|432.06|434.07|432.17|433.46|431.56|29
1731415010000|2024-11-12 12:36:50|433.97|432.07|433.59|431.69|433.98|432.08|433.59|431.69|23
1731415020000|2024-11-12 12:37:00|433.52|431.62|432.53|430.63|433.52|431.62|432.53|430.63|37
1731415030000|2024-11-12 12:37:10|432.56|430.66|432.23|430.33|432.57|430.67|431.99|430.09|35
1731415040000|2024-11-12 12:37:20|432.22|430.32|431.98|430.08|432.22|430.32|431.83|429.93|29
1731415050000|2024-11-12 12:37:30|432.01|430.11|432.4|430.5|432.41|430.51|431.99|430.09|29
1731415060000|2024-11-12 12:37:40|432.34|430.44|432.35|430.45|433|431.1|432.34|430.44|32
1731415070000|2024-11-12 12:37:50|432.34|430.44|432.37|430.47|432.61|430.71|432.31|430.41|34
1731415080000|2024-11-12 12:38:00|432.32|430.42|432.72|430.82|432.79|430.89|432.24|430.34|35
1731415090000|2024-11-12 12:38:10|432.73|430.83|433.45|431.55|433.68|431.78|432.73|430.83|30
1731415100000|2024-11-12 12:38:20|433.51|431.61|433.72|431.82|434.09|432.19|433.41|431.51|33
1731415110000|2024-11-12 12:38:30|433.7|431.8|433.22|431.32|433.82|431.92|433.22|431.32|32
1731415120000|2024-11-12 12:38:40|433.21|431.31|434.2|432.3|434.31|432.41|433.21|431.31|29
1731415130000|2024-11-12 12:38:50|434.21|432.31|434.38|432.48|434.47|432.57|434.07|432.17|24
1731415140000|2024-11-12 12:39:00|434.39|432.49|434.54|432.64|434.54|432.64|434.33|432.43|13
1731415150000|2024-11-12 12:39:10|434.78|432.88|434.68|432.78|435.02|433.12|434.68|432.78|16
1731415160000|2024-11-12 12:39:20|434.71|432.81|434.36|432.46|434.79|432.89|434.36|432.46|28
1731415170000|2024-11-12 12:39:30|434.35|432.45|434.1|432.2|434.45|432.55|434.09|432.19|26
1731415180000|2024-11-12 12:39:40|434.21|432.31|434.18|432.28|434.28|432.38|434|432.1|29
1731415190000|2024-11-12 12:39:50|434.17|432.27|433.66|431.76|434.17|432.27|433.59|431.69|31
1731415200000|2024-11-12 12:40:00|433.67|431.77|434.32|432.42|434.33|432.43|433.65|431.75|34
1731415210000|2024-11-12 12:40:10|434.33|432.43|433.27|431.37|434.33|432.43|433.26|431.36|35
1731415220000|2024-11-12 12:40:20|433.26|431.36|432.85|430.95|433.26|431.36|432.84|430.94|26
1731415230000|2024-11-12 12:40:30|432.84|430.94|432.87|430.97|433.01|431.11|432.78|430.88|31
1731415240000|2024-11-12 12:40:40|432.89|430.99|432.93|431.03|433.07|431.17|432.84|430.94|27
1731415250000|2024-11-12 12:40:50|432.94|431.04|432.98|431.08|433.11|431.21|432.81|430.91|28
1731415260000|2024-11-12 12:41:00|432.99|431.09|433.42|431.52|433.5|431.6|432.8|430.9|33
1731415270000|2024-11-12 12:41:10|433.39|431.49|433.66|431.76|433.8|431.9|433.39|431.49|34
1731415280000|2024-11-12 12:41:20|433.65|431.75|432.89|430.99|433.7|431.8|432.89|430.99|28
1731415290000|2024-11-12 12:41:30|432.87|430.97|431.99|430.09|432.88|430.98|431.99|430.09|36
1731415300000|2024-11-12 12:41:40|431.97|430.07|432.15|430.25|432.15|430.25|431.91|430.01|25
1731415310000|2024-11-12 12:41:50|432.16|430.26|432.22|430.32|432.27|430.37|432.13|430.23|29
1731415320000|2024-11-12 12:42:00|432.23|430.33|432.66|430.76|432.74|430.84|432.09|430.19|30
1731415330000|2024-11-12 12:42:10|432.65|430.75|432.16|430.26|432.65|430.75|432.16|430.26|37
1731415340000|2024-11-12 12:42:20|432.09|430.19|431.21|429.31|432.09|430.19|431.05|429.15|33
1731415350000|2024-11-12 12:42:30|431.15|429.25|430.59|428.69|431.15|429.25|430.52|428.62|35
1731415360000|2024-11-12 12:42:40|430.75|428.85|430.92|429.02|431.13|429.23|430.59|428.69|28
1731415370000|2024-11-12 12:42:50|430.89|428.99|430.77|428.87|430.91|429.01|430.58|428.68|33
1731415380000|2024-11-12 12:43:00|430.83|428.93|431.35|429.45|431.35|429.45|430.83|428.93|31
1731415390000|2024-11-12 12:43:10|431.42|429.52|431.92|430.02|432|430.1|431.42|429.52|36
1731415400000|2024-11-12 12:43:20|432.14|430.24|431.71|429.81|432.14|430.24|431.62|429.72|31
1731415410000|2024-11-12 12:43:30|431.78|429.88|431.18|429.28|431.78|429.88|431.1|429.2|31
1731415420000|2024-11-12 12:43:40|430.95|429.05|430.75|428.85|430.95|429.05|430.73|428.83|30
1731415430000|2024-11-12 12:43:50|430.84|428.94|430.58|428.68|430.93|429.03|430.58|428.68|16
1731415440000|2024-11-12 12:44:00|430.71|428.81|430.83|428.93|431.04|429.14|430.58|428.68|29
1731415450000|2024-11-12 12:44:10|430.68|428.78|430.42|428.52|430.68|428.78|430.16|428.26|32
1731415460000|2024-11-12 12:44:20|430.43|428.53|430.26|428.36|430.47|428.57|430.22|428.32|28
1731415470000|2024-11-12 12:44:30|430.28|428.38|430.34|428.44|430.61|428.71|430.21|428.31|26
1731415480000|2024-11-12 12:44:40|430.33|428.43|429.75|427.85|430.44|428.54|429.65|427.75|34
1731415490000|2024-11-12 12:44:50|429.44|427.54|429.58|427.68|429.6|427.7|429.25|427.35|32
1731415500000|2024-11-12 12:45:00|429.59|427.69|429.2|427.3|430.1|428.2|429.19|427.29|30
1731415510000|2024-11-12 12:45:10|429.18|427.28|429.79|427.89|429.79|427.89|428.59|426.69|32
1731415520000|2024-11-12 12:45:20|429.83|427.93|428.74|426.84|429.93|428.03|428.69|426.79|35
1731415530000|2024-11-12 12:45:30|428.75|426.85|428.73|426.83|429.28|427.38|428.73|426.83|34
1731415540000|2024-11-12 12:45:40|428.75|426.85|428.78|426.88|429.04|427.14|428.63|426.73|32
1731415550000|2024-11-12 12:45:50|428.79|426.89|428.75|426.85|428.82|426.92|428.69|426.79|25
1731415560000|2024-11-12 12:46:00|428.74|426.84|428.35|426.45|429.02|427.12|428.35|426.45|29
1731415570000|2024-11-12 12:46:10|428.28|426.38|428.23|426.33|428.53|426.63|428.23|426.33|25
1731415580000|2024-11-12 12:46:20|428.22|426.32|428.23|426.33|428.28|426.38|428|426.1|26
1731415590000|2024-11-12 12:46:30|428.37|426.47|427.76|425.86|428.39|426.49|427.76|425.86|28
1731415600000|2024-11-12 12:46:40|427.71|425.81|428.06|426.16|428.11|426.21|427.58|425.68|27
1731415610000|2024-11-12 12:46:50|428.09|426.19|428.04|426.14|428.48|426.58|428.04|426.14|34
1731415620000|2024-11-12 12:47:00|427.94|426.04|429.33|427.43|429.33|427.43|427.86|425.96|30
1731415630000|2024-11-12 12:47:10|429.26|427.36|429.45|427.55|429.45|427.55|428.8|426.9|31
1731415640000|2024-11-12 12:47:20|429.63|427.73|430.26|428.36|430.31|428.41|429.63|427.73|15
1731415650000|2024-11-12 12:47:30|430.38|428.48|429.76|427.86|430.38|428.48|429.76|427.86|30
1731415660000|2024-11-12 12:47:40|429.77|427.87|429.51|427.61|429.92|428.02|429.44|427.54|28
1731415670000|2024-11-12 12:47:50|429.5|427.6|429.93|428.03|429.93|428.03|429.5|427.6|13
1731415680000|2024-11-12 12:48:00|430.15|428.25|430.3|428.4|430.36|428.46|429.95|428.05|30
1731415690000|2024-11-12 12:48:10|430.33|428.43|429.75|427.85|430.36|428.46|429.74|427.84|27
1731415700000|2024-11-12 12:48:20|429.74|427.84|429.1|427.2|430|428.1|429.1|427.2|32
1731415710000|2024-11-12 12:48:30|429.03|427.13|429.46|427.56|429.6|427.7|429.03|427.13|31
1731415720000|2024-11-12 12:48:40|429.38|427.48|428.63|426.73|429.38|427.48|428.53|426.63|27
1731415730000|2024-11-12 12:48:50|428.68|426.78|428.8|426.9|428.95|427.05|428.6|426.7|28
1731415740000|2024-11-12 12:49:00|428.88|426.98|428.85|426.95|429.59|427.69|428.8|426.9|38
1731415750000|2024-11-12 12:49:10|428.87|426.97|428.57|426.67|428.87|426.97|428.41|426.51|32
1731415760000|2024-11-12 12:49:20|428.59|426.69|427.66|425.76|428.59|426.69|427.66|425.76|37
1731415770000|2024-11-12 12:49:30|427.63|425.73|427.64|425.74|427.77|425.87|427.48|425.58|31
1731415780000|2024-11-12 12:49:40|427.63|425.73|427.51|425.61|427.69|425.79|427.41|425.51|37
1731415790000|2024-11-12 12:49:50|427.53|425.63|427.56|425.66|427.56|425.66|427.38|425.48|26
1731415800000|2024-11-12 12:50:00|427.7|425.8|427.12|425.22|427.96|426.06|427.12|425.22|23
1731415810000|2024-11-12 12:50:10|427.26|425.36|427.12|425.22|427.29|425.39|427.12|425.22|6
1731415820000|2024-11-12 12:50:20|427.29|425.39|427.39|425.49|427.56|425.66|427.29|425.39|22
1731415830000|2024-11-12 12:50:30|427.37|425.47|426.86|424.96|427.37|425.47|426.76|424.86|23
1731415840000|2024-11-12 12:50:40|426.98|425.08|426.65|424.75|427.23|425.33|426.65|424.75|31
1731415850000|2024-11-12 12:50:50|426.64|424.74|427.11|425.21|427.11|425.21|426.58|424.68|21
1731415860000|2024-11-12 12:51:00|427.05|425.15|426.96|425.06|427.25|425.35|426.73|424.83|35
1731415870000|2024-11-12 12:51:10|426.99|425.09|426.56|424.66|426.99|425.09|426.47|424.57|24
1731415880000|2024-11-12 12:51:20|426.4|424.5|426.55|424.65|426.72|424.82|426.38|424.48|22
1731415890000|2024-11-12 12:51:30|426.45|424.55|426.02|424.12|426.45|424.55|425.77|423.87|32
1731415900000|2024-11-12 12:51:40|426.01|424.11|425.87|423.97|426.48|424.58|425.82|423.92|32
1731415910000|2024-11-12 12:51:50|425.88|423.98|425.49|423.59|425.88|423.98|425.42|423.52|35
1731415920000|2024-11-12 12:52:00|425.5|423.6|425.65|423.75|425.88|423.98|425.46|423.56|33
1731415930000|2024-11-12 12:52:10|425.68|423.78|425.19|423.29|425.87|423.97|425.19|423.29|23
1731415940000|2024-11-12 12:52:20|425.17|423.27|424.79|422.89|425.17|423.27|424.79|422.89|7
1731415950000|2024-11-12 12:52:30|424.66|422.76|424.54|422.64|424.66|422.76|424.54|422.64|2
1731415960000|2024-11-12 12:52:40|424.39|422.49|424.59|422.69|424.59|422.69|423.82|421.92|23
1731415970000|2024-11-12 12:52:50|424.58|422.68|424.59|422.69|424.59|422.69|424.25|422.35|32
1731415980000|2024-11-12 12:53:00|424.61|422.71|424.18|422.28|424.95|423.05|424.18|422.28|33
1731415990000|2024-11-12 12:53:10|424.39|422.49|424.69|422.79|424.79|422.89|424.39|422.49|14
1731416000000|2024-11-12 12:53:20|424.68|422.78|423.61|421.71|424.68|422.78|423.61|421.71|40
1731416010000|2024-11-12 12:53:30|423.62|421.72|423.91|422.01|424.15|422.25|423.56|421.66|27
1731416020000|2024-11-12 12:53:40|423.81|421.91|423.87|421.97|424.09|422.19|423.79|421.89|29
1731416030000|2024-11-12 12:53:50|423.86|421.96|423.91|422.01|424.07|422.17|423.81|421.91|24
1731416040000|2024-11-12 12:54:00|423.94|422.04|425.22|423.32|425.22|423.32|423.94|422.04|32
1731416050000|2024-11-12 12:54:10|425.25|423.35|425.87|423.97|426.33|424.43|425.25|423.35|36
1731416060000|2024-11-12 12:54:20|425.89|423.99|427.4|425.5|427.4|425.5|425.86|423.96|35
1731416070000|2024-11-12 12:54:30|427.41|425.51|427.2|425.3|427.57|425.67|427.2|425.3|34
1731416080000|2024-11-12 12:54:40|427.05|425.15|427.97|426.07|428.02|426.12|427.05|425.15|31
1731416090000|2024-11-12 12:54:50|427.99|426.09|427.92|426.02|428.23|426.33|427.89|425.99|30
1731416100000|2024-11-12 12:55:00|427.99|426.09|428.59|426.69|428.65|426.75|427.94|426.04|32
1731416110000|2024-11-12 12:55:10|428.6|426.7|429.36|427.46|429.54|427.64|428.6|426.7|35
1731416120000|2024-11-12 12:55:20|429.43|427.53|429.25|427.35|429.55|427.65|429.24|427.34|27
1731416130000|2024-11-12 12:55:30|429.15|427.25|429.44|427.54|429.5|427.6|429.09|427.19|33
1731416140000|2024-11-12 12:55:40|429.45|427.55|429.6|427.7|429.92|428.02|429.21|427.31|34
1731416150000|2024-11-12 12:55:50|429.58|427.68|430.16|428.26|430.16|428.26|429.58|427.68|21
1731416160000|2024-11-12 12:56:00|430.11|428.21|430.49|428.59|430.68|428.78|430.11|428.21|26
1731416170000|2024-11-12 12:56:10|430.46|428.56|429.96|428.06|430.65|428.75|429.86|427.96|28
1731416180000|2024-11-12 12:56:20|429.95|428.05|429.58|427.68|429.95|428.05|429.51|427.61|31
1731416190000|2024-11-12 12:56:30|429.57|427.67|429.16|427.26|429.57|427.67|429.11|427.21|27
1731416200000|2024-11-12 12:56:40|429.15|427.25|429.06|427.16|429.15|427.25|428.81|426.91|26
1731416210000|2024-11-12 12:56:50|429.11|427.21|429.02|427.12|429.21|427.31|429.02|427.12|32
1731416220000|2024-11-12 12:57:00|429.08|427.18|430.15|428.25|430.15|428.25|429.07|427.17|28
1731416230000|2024-11-12 12:57:10|430.11|428.21|428.48|426.58|430.11|428.21|428.48|426.58|30
1731416240000|2024-11-12 12:57:20|428.43|426.53|428.54|426.64|428.63|426.73|427.93|426.03|33
1731416250000|2024-11-12 12:57:30|428.46|426.56|428.21|426.31|428.55|426.65|427.97|426.07|29
1731416260000|2024-11-12 12:57:40|428.26|426.36|428.65|426.75|428.68|426.78|428.25|426.35|33
1731416270000|2024-11-12 12:57:50|428.74|426.84|428.82|426.92|428.93|427.03|428.27|426.37|33
1731416280000|2024-11-12 12:58:00|428.84|426.94|428.74|426.84|429.43|427.53|428.74|426.84|36
1731416290000|2024-11-12 12:58:10|428.75|426.85|428.54|426.64|428.75|426.85|428.39|426.49|32
1731416300000|2024-11-12 12:58:20|428.55|426.65|428.86|426.96|429.17|427.27|428.47|426.57|29
1731416310000|2024-11-12 12:58:30|428.98|427.08|429.52|427.62|429.72|427.82|428.98|427.08|27
1731416320000|2024-11-12 12:58:40|429.59|427.69|428.97|427.07|429.62|427.72|428.8|426.9|34
1731416330000|2024-11-12 12:58:50|428.96|427.06|429.42|427.52|429.42|427.52|428.72|426.82|30
1731416340000|2024-11-12 12:59:00|429.44|427.54|428.56|426.66|429.47|427.57|428.56|426.66|34
1731416350000|2024-11-12 12:59:10|428.55|426.65|427.68|425.78|428.55|426.65|427.62|425.72|36
1731416360000|2024-11-12 12:59:20|427.78|425.88|427.92|426.02|427.94|426.04|427.69|425.79|28
1731416370000|2024-11-12 12:59:30|427.94|426.04|428.43|426.53|428.51|426.61|427.94|426.04|35
1731416380000|2024-11-12 12:59:40|428.41|426.51|429.4|427.5|429.4|427.5|428.41|426.51|32
1731416390000|2024-11-12 12:59:50|429.53|427.63|429.22|427.32|429.69|427.79|429.22|427.32|31
1731416400000|2024-11-12 13:00:00|429.29|427.39|430.38|428.48|430.38|428.48|429.17|427.27|32
1731416410000|2024-11-12 13:00:10|430.44|428.54|429.71|427.81|430.47|428.57|429.62|427.72|31
1731416420000|2024-11-12 13:00:20|429.74|427.84|428.75|426.85|429.92|428.02|428.75|426.85|38
1731416430000|2024-11-12 13:00:30|428.76|426.86|427.82|425.92|428.81|426.91|427.82|425.92|31
1731416440000|2024-11-12 13:00:40|427.75|425.85|427.25|425.35|427.82|425.92|427.25|425.35|36
1731416450000|2024-11-12 13:00:50|427.26|425.36|426.52|424.62|427.26|425.36|426.49|424.59|28
1731416460000|2024-11-12 13:01:00|426.63|424.73|426.93|425.03|427.01|425.11|426.33|424.43|34
1731416470000|2024-11-12 13:01:10|426.95|425.05|426.92|425.02|427.35|425.45|426.85|424.95|35
1731416480000|2024-11-12 13:01:20|427.08|425.18|427.48|425.58|427.84|425.94|427.07|425.17|37
1731416490000|2024-11-12 13:01:30|427.46|425.56|426.44|424.54|427.46|425.56|426.44|424.54|34
1731416500000|2024-11-12 13:01:40|426.34|424.44|425.96|424.06|426.34|424.44|425.96|424.06|14
1731416520000|2024-11-12 13:02:00|426.1|424.2|426.34|424.44|426.84|424.94|426.1|424.2|33
1731416530000|2024-11-12 13:02:10|426.55|424.65|426.9|425|427.37|425.47|426.41|424.51|36
1731416540000|2024-11-12 13:02:20|426.84|424.94|426.13|424.23|426.84|424.94|426.12|424.22|31
1731416550000|2024-11-12 13:02:30|426.11|424.21|425.38|423.48|426.11|424.21|425.38|423.48|21
1731416560000|2024-11-12 13:02:40|425.3|423.4|424.82|422.92|425.3|423.4|424.8|422.9|29
1731416570000|2024-11-12 13:02:50|424.76|422.86|424.94|423.04|425.25|423.35|424.76|422.86|33
1731416580000|2024-11-12 13:03:00|425.1|423.2|424.4|422.5|425.75|423.85|424.4|422.5|33
1731416590000|2024-11-12 13:03:10|424.41|422.51|425.08|423.18|425.08|423.18|424.35|422.45|31
1731416600000|2024-11-12 13:03:20|425.09|423.19|424.63|422.73|425.4|423.5|424.63|422.73|36
1731416610000|2024-11-12 13:03:30|424.61|422.71|424.34|422.44|424.61|422.71|424.2|422.3|37
1731416620000|2024-11-12 13:03:40|424.33|422.43|424.99|423.09|425.01|423.11|424.14|422.24|33
1731416630000|2024-11-12 13:03:50|424.98|423.08|424.91|423.01|425.1|423.2|424.66|422.76|33
1731416640000|2024-11-12 13:04:00|424.97|423.07|425.32|423.42|425.92|424.02|424.96|423.06|35
1731416650000|2024-11-12 13:04:10|425.33|423.43|424.73|422.83|425.51|423.61|424.49|422.59|35
1731416660000|2024-11-12 13:04:20|424.68|422.78|424.19|422.29|424.7|422.8|424.19|422.29|30
1731416670000|2024-11-12 13:04:30|424.16|422.26|424.32|422.42|424.32|422.42|423.92|422.02|35
1731416680000|2024-11-12 13:04:40|424.42|422.52|424.7|422.8|424.73|422.83|424.42|422.52|31
1731416690000|2024-11-12 13:04:50|424.84|422.94|425.26|423.36|425.27|423.37|424.59|422.69|31
1731416700000|2024-11-12 13:05:00|425.27|423.37|426.74|424.84|426.74|424.84|425.27|423.37|34
1731416710000|2024-11-12 13:05:10|426.88|424.98|426.63|424.73|427.79|425.89|426.58|424.68|35
1731416720000|2024-11-12 13:05:20|426.61|424.71|426.79|424.89|426.79|424.89|426.35|424.45|34
1731416730000|2024-11-12 13:05:30|426.8|424.9|426.12|424.22|426.8|424.9|426.04|424.14|31
1731416740000|2024-11-12 13:05:40|426.13|424.23|426.2|424.3|426.67|424.77|426.13|424.23|32
1731416750000|2024-11-12 13:05:50|426.22|424.32|427.3|425.4|427.3|425.4|426.22|424.32|32
1731416760000|2024-11-12 13:06:00|427.37|425.47|427.92|426.02|427.92|426.02|427.01|425.11|35
1731416770000|2024-11-12 13:06:10|427.95|426.05|427.18|425.28|428.26|426.36|427.18|425.28|37
1731416780000|2024-11-12 13:06:20|427.19|425.29|425.91|424.01|427.24|425.34|425.91|424.01|35
1731416790000|2024-11-12 13:06:30|425.89|423.99|425.08|423.18|425.89|423.99|425.06|423.16|37
1731416800000|2024-11-12 13:06:40|425.36|423.46|426.08|424.18|426.08|424.18|425.36|423.46|31
1731416810000|2024-11-12 13:06:50|426|424.1|426.3|424.4|426.3|424.4|425.98|424.08|22
1731416820000|2024-11-12 13:07:00|426.34|424.44|425.81|423.91|426.54|424.64|425.58|423.68|36
1731416830000|2024-11-12 13:07:10|426|424.1|426.46|424.56|426.46|424.56|425.92|424.02|25
1731416840000|2024-11-12 13:07:20|426.47|424.57|426.83|424.93|427.13|425.23|426.47|424.57|30
1731416850000|2024-11-12 13:07:30|426.82|424.92|427.93|426.03|427.93|426.03|426.82|424.92|26
1731416860000|2024-11-12 13:07:40|427.97|426.07|428.22|426.32|428.7|426.8|427.97|426.07|33
1731416870000|2024-11-12 13:07:50|428.2|426.3|427.45|425.55|428.2|426.3|427.3|425.4|33
1731416880000|2024-11-12 13:08:00|427.44|425.54|426.42|424.52|427.46|425.56|426.42|424.52|31
1731416890000|2024-11-12 13:08:10|426.32|424.42|425.94|424.04|426.32|424.42|425.74|423.84|36
1731416900000|2024-11-12 13:08:20|425.96|424.06|425.97|424.07|425.97|424.07|425.78|423.88|31
1731416910000|2024-11-12 13:08:30|425.93|424.03|425.35|423.45|426.28|424.38|425.31|423.41|34
1731416920000|2024-11-12 13:08:40|425.46|423.56|425.12|423.22|425.47|423.57|425.01|423.11|29
1731416930000|2024-11-12 13:08:50|425.21|423.31|424.12|422.22|425.21|423.31|423.95|422.05|36
1731416940000|2024-11-12 13:09:00|424.17|422.27|424.56|422.66|424.59|422.69|424.11|422.21|22
1731416950000|2024-11-12 13:09:10|424.55|422.65|424.64|422.74|424.85|422.95|424.19|422.29|39
1731416960000|2024-11-12 13:09:20|424.77|422.87|425.19|423.29|425.19|423.29|424.77|422.87|31
1731416970000|2024-11-12 13:09:30|425.2|423.3|425.97|424.07|425.97|424.07|425.2|423.3|32
1731416980000|2024-11-12 13:09:40|426.05|424.15|426.55|424.65|426.55|424.65|425.99|424.09|32
1731416990000|2024-11-12 13:09:50|426.35|424.45|426.59|424.69|426.79|424.89|426.34|424.44|21
1731417000000|2024-11-12 13:10:00|426.57|424.67|425.72|423.82|426.66|424.76|425.72|423.82|35
1731417010000|2024-11-12 13:10:10|425.71|423.81|425.12|423.22|425.71|423.81|424.71|422.81|34
1731417020000|2024-11-12 13:10:20|425.14|423.24|426.63|424.73|426.63|424.73|425.14|423.24|29
1731417030000|2024-11-12 13:10:30|426.65|424.75|427.22|425.32|427.22|425.32|426.65|424.75|38
1731417040000|2024-11-12 13:10:40|427.24|425.34|427.17|425.27|427.46|425.56|427.11|425.21|35
1731417050000|2024-11-12 13:10:50|427.2|425.3|427.23|425.33|427.56|425.66|427.2|425.3|28
1731417060000|2024-11-12 13:11:00|427.22|425.32|426.98|425.08|427.35|425.45|426.62|424.72|34
1731417070000|2024-11-12 13:11:10|426.97|425.07|426.11|424.21|426.97|425.07|426.11|424.21|38
1731417080000|2024-11-12 13:11:20|426.14|424.24|426.99|425.09|426.99|425.09|426.14|424.24|32
1731417090000|2024-11-12 13:11:30|426.98|425.08|428.16|426.26|428.16|426.26|426.98|425.08|28
1731417100000|2024-11-12 13:11:40|428.13|426.23|427.82|425.92|428.13|426.23|427.65|425.75|34
1731417110000|2024-11-12 13:11:50|427.85|425.95|428.03|426.13|428.2|426.3|427.77|425.87|40
1731417120000|2024-11-12 13:12:00|427.98|426.08|428.97|427.07|429.06|427.16|427.85|425.95|28
1731417130000|2024-11-12 13:12:10|429.05|427.15|429.34|427.44|429.36|427.46|428.54|426.64|33
1731417140000|2024-11-12 13:12:20|429.4|427.5|429.29|427.39|429.43|427.53|429.09|427.19|30
1731417150000|2024-11-12 13:12:30|429.16|427.26|428.64|426.74|429.16|427.26|428.6|426.7|32
1731417160000|2024-11-12 13:12:40|428.71|426.81|428.71|426.81|428.78|426.88|428.5|426.6|24
1731417170000|2024-11-12 13:12:50|428.7|426.8|429.14|427.24|429.26|427.36|428.67|426.77|30
1731417180000|2024-11-12 13:13:00|429.17|427.27|428.89|426.99|429.17|427.27|428.63|426.73|34
1731417190000|2024-11-12 13:13:10|428.88|426.98|429.37|427.47|429.43|427.53|428.87|426.97|23
1731417200000|2024-11-12 13:13:20|429.31|427.41|429.35|427.45|429.53|427.63|429.01|427.11|28
1731417210000|2024-11-12 13:13:30|429.38|427.48|428.84|426.94|429.41|427.51|428.76|426.86|26
1731417220000|2024-11-12 13:13:40|428.87|426.97|429.39|427.49|429.41|427.51|428.87|426.97|25
1731417230000|2024-11-12 13:13:50|429.4|427.5|429.57|427.67|429.57|427.67|429.2|427.3|28
1731417240000|2024-11-12 13:14:00|429.59|427.69|428.88|426.98|429.59|427.69|428.76|426.86|29
1731417250000|2024-11-12 13:14:10|428.85|426.95|428.66|426.76|428.87|426.97|428.66|426.76|14
1731417260000|2024-11-12 13:14:20|428.67|426.77|428.66|426.76|428.93|427.03|428.66|426.76|29
1731417270000|2024-11-12 13:14:30|428.73|426.83|428.66|426.76|428.73|426.83|428.66|426.76|2
1731417280000|2024-11-12 13:14:40|428.78|426.88|428.84|426.94|428.96|427.06|428.78|426.88|10
1731417290000|2024-11-12 13:14:50|428.82|426.92|429.66|427.76|429.7|427.8|428.81|426.91|26
1731417300000|2024-11-12 13:15:00|429.62|427.72|428.66|426.76|429.62|427.72|428.66|426.76|32
1731417310000|2024-11-12 13:15:10|428.4|426.5|428.64|426.74|428.9|427|428.28|426.38|21
1731417320000|2024-11-12 13:15:20|428.76|426.86|428.81|426.91|429.3|427.4|428.59|426.69|36
1731417330000|2024-11-12 13:15:30|428.8|426.9|428.48|426.58|428.88|426.98|428.48|426.58|23
1731417340000|2024-11-12 13:15:40|428.64|426.74|428.41|426.51|428.74|426.84|428.41|426.51|32
1731417350000|2024-11-12 13:15:50|428.44|426.54|428.37|426.47|428.49|426.59|428.37|426.47|19
1731417360000|2024-11-12 13:16:00|428.65|426.75|427.39|425.49|428.77|426.87|427.32|425.42|26
1731417370000|2024-11-12 13:16:10|427.32|425.42|427.63|425.73|427.88|425.98|427.32|425.42|27
1731417380000|2024-11-12 13:16:20|427.64|425.74|427.12|425.22|427.64|425.74|427.12|425.22|30
1731417390000|2024-11-12 13:16:30|427.1|425.2|428.02|426.12|428.11|426.21|427.1|425.2|37
1731417400000|2024-11-12 13:16:40|428.07|426.17|428.26|426.36|428.31|426.41|428.07|426.17|31
1731417410000|2024-11-12 13:16:50|428.25|426.35|428.16|426.26|428.31|426.41|427.97|426.07|27
1731417420000|2024-11-12 13:17:00|428.23|426.33|426.47|424.57|428.25|426.35|426.46|424.56|33
1731417430000|2024-11-12 13:17:10|426.45|424.55|426.86|424.96|426.94|425.04|426.44|424.54|33
1731417440000|2024-11-12 13:17:20|426.93|425.03|427.79|425.89|427.79|425.89|426.93|425.03|29
1731417450000|2024-11-12 13:17:30|427.76|425.86|427.49|425.59|427.99|426.09|427.38|425.48|36
1731417460000|2024-11-12 13:17:40|427.34|425.44|427.3|425.4|427.34|425.44|427.09|425.19|34
1731417470000|2024-11-12 13:17:50|427.15|425.25|427.18|425.28|427.38|425.48|427.05|425.15|30
1731417480000|2024-11-12 13:18:00|427.16|425.26|427.04|425.14|427.7|425.8|426.99|425.09|29
1731417490000|2024-11-12 13:18:10|427|425.1|427.12|425.22|427.12|425.22|426.65|424.75|31
1731417500000|2024-11-12 13:18:20|427.11|425.21|426.65|424.75|427.24|425.34|426.61|424.71|34
1731417510000|2024-11-12 13:18:30|426.58|424.68|427.51|425.61|427.51|425.61|426.4|424.5|37
1731417520000|2024-11-12 13:18:40|427.52|425.62|427.93|426.03|428|426.1|427.52|425.62|26
1731417530000|2024-11-12 13:18:50|427.92|426.02|428.75|426.85|428.77|426.87|427.92|426.02|30
1731417540000|2024-11-12 13:19:00|428.62|426.72|428.69|426.79|428.8|426.9|428.2|426.3|30
1731417550000|2024-11-12 13:19:10|428.77|426.87|429.16|427.26|429.32|427.42|428.65|426.75|30
1731417560000|2024-11-12 13:19:20|429.17|427.27|428.42|426.52|429.43|427.53|428.42|426.52|34
1731417570000|2024-11-12 13:19:30|428.41|426.51|428.11|426.21|428.41|426.51|427.98|426.08|33
1731417580000|2024-11-12 13:19:40|428.18|426.28|427.34|425.44|428.18|426.28|427.34|425.44|31
1731417590000|2024-11-12 13:19:50|427.41|425.51|427.78|425.88|427.8|425.9|427.34|425.44|28
1731417600000|2024-11-12 13:20:00|427.77|425.87|427.77|425.87|427.99|426.09|427.7|425.8|33
1731417610000|2024-11-12 13:20:10|427.84|425.94|429.16|427.26|429.23|427.33|427.84|425.94|31
1731417620000|2024-11-12 13:20:20|429.17|427.27|429.05|427.15|429.5|427.6|428.89|426.99|37
1731417630000|2024-11-12 13:20:30|429.09|427.19|429.28|427.38|429.62|427.72|429.09|427.19|34
1731417640000|2024-11-12 13:20:40|429.26|427.36|429.06|427.16|429.54|427.64|429.06|427.16|35
1731417650000|2024-11-12 13:20:50|429.03|427.13|429.22|427.32|429.22|427.32|428.7|426.8|31
1731417660000|2024-11-12 13:21:00|429.23|427.33|429.5|427.6|429.5|427.6|428.95|427.05|31
1731417670000|2024-11-12 13:21:10|429.57|427.67|430.08|428.18|430.08|428.18|429.56|427.66|13
1731417680000|2024-11-12 13:21:20|430.21|428.31|430.52|428.62|430.65|428.75|430.21|428.31|32
1731417690000|2024-11-12 13:21:30|430.54|428.64|430.64|428.74|430.69|428.79|430.26|428.36|36
1731417700000|2024-11-12 13:21:40|430.67|428.77|430.55|428.65|430.8|428.9|430.42|428.52|33
1731417710000|2024-11-12 13:21:50|430.42|428.52|430.46|428.56|430.54|428.64|430.37|428.47|28
1731417720000|2024-11-12 13:22:00|430.47|428.57|430.04|428.14|430.5|428.6|430.04|428.14|23
1731417730000|2024-11-12 13:22:10|430.01|428.11|430.08|428.18|430.32|428.42|429.81|427.91|35
1731417740000|2024-11-12 13:22:20|429.94|428.04|429.52|427.62|429.95|428.05|429.21|427.31|36
1731417750000|2024-11-12 13:22:30|429.53|427.63|429.26|427.36|429.77|427.87|429.11|427.21|35
1731417760000|2024-11-12 13:22:40|429.27|427.37|429.51|427.61|429.84|427.94|429.27|427.37|29
1731417770000|2024-11-12 13:22:50|429.48|427.58|429.75|427.85|429.75|427.85|429.37|427.47|33
1731417780000|2024-11-12 13:23:00|429.76|427.86|429.3|427.4|429.76|427.86|429.27|427.37|33
1731417790000|2024-11-12 13:23:10|429.27|427.37|429.76|427.86|429.81|427.91|429.19|427.29|25
1731417800000|2024-11-12 13:23:20|429.8|427.9|430.5|428.6|430.5|428.6|429.63|427.73|31
1731417810000|2024-11-12 13:23:30|430.41|428.51|430.5|428.6|430.5|428.6|430.41|428.51|4
1731417820000|2024-11-12 13:23:40|430.68|428.78|430.84|428.94|430.87|428.97|430.68|428.78|12
1731417830000|2024-11-12 13:23:50|430.85|428.95|430.87|428.97|430.87|428.97|430.85|428.95|2
1731417840000|2024-11-12 13:24:00|430.79|428.89|430.87|428.97|430.87|428.97|430.79|428.89|8
1731417850000|2024-11-12 13:24:10|430.98|429.08|431.41|429.51|431.72|429.82|430.98|429.08|22
1731417860000|2024-11-12 13:24:20|431.4|429.5|430.65|428.75|431.4|429.5|430.64|428.74|36
1731417870000|2024-11-12 13:24:30|430.68|428.78|430.53|428.63|430.92|429.02|430.45|428.55|34
1731417880000|2024-11-12 13:24:40|430.59|428.69|430.79|428.89|430.96|429.06|430.59|428.69|28
1731417890000|2024-11-12 13:24:50|430.75|428.85|430.79|428.89|430.8|428.9|430.54|428.64|27
1731417900000|2024-11-12 13:25:00|430.81|428.91|430.87|428.97|430.93|429.03|430.73|428.83|25
1731417910000|2024-11-12 13:25:10|430.78|428.88|429.89|427.99|430.79|428.89|429.89|427.99|32
1731417920000|2024-11-12 13:25:20|429.91|428.01|430.16|428.26|430.31|428.41|429.9|428|31
1731417930000|2024-11-12 13:25:30|430.17|428.27|430.54|428.64|430.56|428.66|430.03|428.13|34
1731417940000|2024-11-12 13:25:40|430.5|428.6|430.17|428.27|430.5|428.6|430.1|428.2|31
1731417950000|2024-11-12 13:25:50|430.16|428.26|430.05|428.15|430.16|428.26|429.75|427.85|36
1731417960000|2024-11-12 13:26:00|430.04|428.14|430.21|428.31|430.42|428.52|429.94|428.04|34
1731417970000|2024-11-12 13:26:10|430.22|428.32|430.65|428.75|430.75|428.85|430.22|428.32|36
1731417980000|2024-11-12 13:26:20|430.67|428.77|430.6|428.7|430.77|428.87|430.28|428.38|34
1731417990000|2024-11-12 13:26:30|430.62|428.72|430.67|428.77|430.83|428.93|430.59|428.69|28
1731418000000|2024-11-12 13:26:40|430.76|428.86|430.65|428.75|430.91|429.01|430.65|428.75|27
1731418010000|2024-11-12 13:26:50|430.63|428.73|430.47|428.57|430.8|428.9|430.47|428.57|33
1731418020000|2024-11-12 13:27:00|430.46|428.56|430.15|428.25|430.74|428.84|430.12|428.22|34
1731418030000|2024-11-12 13:27:10|430.16|428.26|430.72|428.82|430.72|428.82|430.16|428.26|24
1731418040000|2024-11-12 13:27:20|430.81|428.91|430.45|428.55|430.91|429.01|430.41|428.51|32
1731418050000|2024-11-12 13:27:30|430.47|428.57|430.41|428.51|430.61|428.71|430.3|428.4|24
1731418060000|2024-11-12 13:27:40|430.38|428.48|430.03|428.13|430.38|428.48|429.92|428.02|33
1731418070000|2024-11-12 13:27:50|429.98|428.08|429.86|427.96|430.31|428.41|429.81|427.91|35
1731418080000|2024-11-12 13:28:00|429.88|427.98|429.85|427.95|430.16|428.26|429.85|427.95|31
1731418090000|2024-11-12 13:28:10|429.86|427.96|429.69|427.79|429.93|428.03|429.69|427.79|32
1731418100000|2024-11-12 13:28:20|429.68|427.78|429.92|428.02|429.92|428.02|429.52|427.62|30
1731418110000|2024-11-12 13:28:30|429.91|428.01|430.39|428.49|430.49|428.59|429.91|428.01|30
1731418120000|2024-11-12 13:28:40|430.42|428.52|430.47|428.57|430.63|428.73|430.32|428.42|31
1731418130000|2024-11-12 13:28:50|430.46|428.56|430.03|428.13|430.46|428.56|430.03|428.13|31
1731418140000|2024-11-12 13:29:00|430.02|428.12|428.91|427.01|430.03|428.13|428.89|426.99|33
1731418150000|2024-11-12 13:29:10|428.9|427|429.12|427.22|429.28|427.38|428.9|427|28
1731418160000|2024-11-12 13:29:20|429.11|427.21|428.89|426.99|429.11|427.21|428.8|426.9|28
1731418170000|2024-11-12 13:29:30|428.83|426.93|428.87|426.97|429.13|427.23|428.75|426.85|28
1731418180000|2024-11-12 13:29:40|428.86|426.96|428.98|427.08|428.98|427.08|428.76|426.86|30
1731418190000|2024-11-12 13:29:50|429.04|427.14|428.74|426.84|429.18|427.28|428.74|426.84|36
1731418200000|2024-11-12 13:30:00|428.72|426.82|429.25|427.35|429.26|427.36|428.72|426.82|25
1731418210000|2024-11-12 13:30:10|429.26|427.36|429.26|427.36|429.26|427.36|429.26|427.36|1
1731418220000|2024-11-12 13:30:20|429.51|427.61|429.58|427.68|429.76|427.86|429.37|427.47|21
1731418230000|2024-11-12 13:30:30|429.61|427.71|429.69|427.79|429.8|427.9|429.56|427.66|26
1731418240000|2024-11-12 13:30:40|429.68|427.78|429.67|427.77|429.76|427.86|429.56|427.66|27
1731418250000|2024-11-12 13:30:50|429.66|427.76|428.67|426.77|429.66|427.76|428.67|426.77|34
1731418260000|2024-11-12 13:31:00|428.65|426.75|428.44|426.54|429.09|427.19|428.44|426.54|31
1731418270000|2024-11-12 13:31:10|428.48|426.58|427.87|425.97|428.48|426.58|427.87|425.97|27
1731418280000|2024-11-12 13:31:20|427.88|425.98|428.14|426.24|428.36|426.46|427.88|425.98|31
1731418290000|2024-11-12 13:31:30|428.15|426.25|428.74|426.84|428.77|426.87|428.13|426.23|33
1731418300000|2024-11-12 13:31:40|428.87|426.97|429.19|427.29|429.19|427.29|428.75|426.85|33
1731418310000|2024-11-12 13:31:50|429.25|427.35|429.8|427.9|429.8|427.9|429.25|427.35|25
1731418320000|2024-11-12 13:32:00|429.76|427.86|429.66|427.76|429.76|427.86|429.52|427.62|12
1731418330000|2024-11-12 13:32:10|429.61|427.71|429.39|427.49|429.61|427.71|429.32|427.42|33
1731418340000|2024-11-12 13:32:20|429.52|427.62|428.64|426.74|429.66|427.76|428.5|426.6|35
1731418350000|2024-11-12 13:32:30|428.65|426.75|428.94|427.04|429.1|427.2|428.63|426.73|35
1731418360000|2024-11-12 13:32:40|428.95|427.05|428.85|426.95|429.14|427.24|428.84|426.94|32
1731418370000|2024-11-12 13:32:50|428.84|426.94|428.04|426.14|428.84|426.94|428.04|426.14|30
1731418380000|2024-11-12 13:33:00|428.08|426.18|428.24|426.34|428.68|426.78|428.02|426.12|35
1731418390000|2024-11-12 13:33:10|428.23|426.33|427.96|426.06|428.32|426.42|427.95|426.05|30
1731418400000|2024-11-12 13:33:20|427.91|426.01|427.16|425.26|427.96|426.06|427.09|425.19|36
1731418410000|2024-11-12 13:33:30|427.17|425.27|427.38|425.48|427.43|425.53|427.17|425.27|34
1731418420000|2024-11-12 13:33:40|427.4|425.5|426.99|425.09|427.4|425.5|426.76|424.86|34
1731418430000|2024-11-12 13:33:50|426.98|425.08|426.93|425.03|426.98|425.08|426.75|424.85|33
1731418440000|2024-11-12 13:34:00|426.91|425.01|426.99|425.09|427.23|425.33|426.91|425.01|28
1731418450000|2024-11-12 13:34:10|426.98|425.08|427.33|425.43|427.33|425.43|426.84|424.94|30
1731418460000|2024-11-12 13:34:20|427.42|425.52|427.32|425.42|427.68|425.78|427.21|425.31|39
1731418470000|2024-11-12 13:34:30|427.28|425.38|427.22|425.32|427.32|425.42|427.06|425.16|33
1731418480000|2024-11-12 13:34:40|427.24|425.34|426.87|424.97|427.29|425.39|426.81|424.91|36
1731418490000|2024-11-12 13:34:50|426.8|424.9|426.7|424.8|426.95|425.05|426.68|424.78|32
1731418500000|2024-11-12 13:35:00|426.79|424.89|426.03|424.13|427.09|425.19|426.02|424.12|28
1731418510000|2024-11-12 13:35:10|426.05|424.15|425.78|423.88|426.14|424.24|425.58|423.68|30
1731418520000|2024-11-12 13:35:20|425.84|423.94|425.58|423.68|425.88|423.98|425.58|423.68|33
1731418530000|2024-11-12 13:35:30|425.37|423.47|424.99|423.09|425.42|423.52|424.98|423.08|28
1731418540000|2024-11-12 13:35:40|425.06|423.16|424.67|422.77|425.06|423.16|424.61|422.71|34
1731418550000|2024-11-12 13:35:50|424.69|422.79|424.52|422.62|424.76|422.86|423.94|422.04|32
1731418560000|2024-11-12 13:36:00|424.41|422.51|424.38|422.48|424.85|422.95|424.22|422.32|35
1731418570000|2024-11-12 13:36:10|424.35|422.45|423.84|421.94|424.42|422.52|423.84|421.94|35
1731418580000|2024-11-12 13:36:20|423.8|421.9|424.94|423.04|425.01|423.11|423.8|421.9|37
1731418590000|2024-11-12 13:36:30|425.06|423.16|424.48|422.58|425.11|423.21|424.48|422.58|35
1731418600000|2024-11-12 13:36:40|424.34|422.44|424.73|422.83|425|423.1|424.27|422.37|33
1731418610000|2024-11-12 13:36:50|424.55|422.65|424.63|422.73|424.66|422.76|423.68|421.78|36
1731418620000|2024-11-12 13:37:00|424.66|422.76|425.66|423.76|425.9|424|424.66|422.76|38
1731418630000|2024-11-12 13:37:10|425.77|423.87|425.17|423.27|426.19|424.29|425.17|423.27|35
1731418640000|2024-11-12 13:37:20|425.16|423.26|424.34|422.44|425.16|423.26|424.07|422.17|40
1731418650000|2024-11-12 13:37:30|424.33|422.43|424.26|422.36|424.87|422.97|424.26|422.36|30
1731418660000|2024-11-12 13:37:40|424.14|422.24|423.81|421.91|424.14|422.24|423.78|421.88|34
1731418670000|2024-11-12 13:37:50|423.77|421.87|424.34|422.44|424.34|422.44|423.57|421.67|32
1731418680000|2024-11-12 13:38:00|424.4|422.5|423.82|421.92|424.46|422.56|423.82|421.92|34
1731418690000|2024-11-12 13:38:10|423.79|421.89|423.47|421.57|424.25|422.35|423.47|421.57|22
1731418700000|2024-11-12 13:38:20|423.58|421.68|423.63|421.73|423.65|421.75|423.47|421.57|16
1731418710000|2024-11-12 13:38:30|423.68|421.78|425.18|423.28|425.18|423.28|423.68|421.78|37
1731418720000|2024-11-12 13:38:40|425.32|423.42|426.03|424.13|426.03|424.13|425.02|423.12|35
1731418730000|2024-11-12 13:38:50|426.06|424.16|425.27|423.37|426.16|424.26|425.27|423.37|35
1731418740000|2024-11-12 13:39:00|425.29|423.39|426.41|424.51|426.41|424.51|425.29|423.39|35
1731418750000|2024-11-12 13:39:10|426.46|424.56|426.93|425.03|426.97|425.07|426.4|424.5|19
1731418760000|2024-11-12 13:39:20|426.89|424.99|426.33|424.43|426.89|424.99|426.26|424.36|26
1731418770000|2024-11-12 13:39:30|426.34|424.44|426.05|424.15|426.62|424.72|426.01|424.11|33
1731418780000|2024-11-12 13:39:40|426.11|424.21|425.89|423.99|426.17|424.27|425.63|423.73|30
1731418790000|2024-11-12 13:39:50|426.04|424.14|425.7|423.8|426.04|424.14|425.64|423.74|30
1731418800000|2024-11-12 13:40:00|425.8|423.9|425.61|423.71|426.31|424.41|425.61|423.71|31
1731418810000|2024-11-12 13:40:10|425.6|423.7|424.43|422.53|425.6|423.7|424.43|422.53|22
1731418820000|2024-11-12 13:40:20|424.34|422.44|424.18|422.28|424.56|422.66|424.18|422.28|28
1731418830000|2024-11-12 13:40:30|424.13|422.23|424.36|422.46|424.36|422.46|424.05|422.15|26
1731418840000|2024-11-12 13:40:40|424.37|422.47|424.5|422.6|424.65|422.75|424.31|422.41|30
1731418850000|2024-11-12 13:40:50|424.6|422.7|424.6|422.7|424.62|422.72|424.45|422.55|26
1731418860000|2024-11-12 13:41:00|424.59|422.69|424.85|422.95|425.02|423.12|424.17|422.27|37
1731418870000|2024-11-12 13:41:10|424.86|422.96|424.51|422.61|424.86|422.96|424.38|422.48|32
1731418880000|2024-11-12 13:41:20|424.48|422.58|424.05|422.15|424.53|422.63|423.97|422.07|36
1731418890000|2024-11-12 13:41:30|424.07|422.17|424.29|422.39|424.33|422.43|424|422.1|23
1731418900000|2024-11-12 13:41:40|424.4|422.5|424.11|422.21|424.58|422.68|424.11|422.21|31
1731418910000|2024-11-12 13:41:50|424.12|422.22|423.8|421.9|424.18|422.28|423.69|421.79|27
1731418920000|2024-11-12 13:42:00|423.84|421.94|423.34|421.44|423.86|421.96|423.34|421.44|30
1731418930000|2024-11-12 13:42:10|423.2|421.3|424.02|422.12|424.11|422.21|423.2|421.3|26
1731418940000|2024-11-12 13:42:20|424.06|422.16|424.27|422.37|424.27|422.37|424.01|422.11|31
1731418950000|2024-11-12 13:42:30|424.21|422.31|423.52|421.62|424.21|422.31|423.39|421.49|33
1731418960000|2024-11-12 13:42:40|423.51|421.61|423.87|421.97|424.13|422.23|423.51|421.61|33
1731418970000|2024-11-12 13:42:50|423.84|421.94|424|422.1|424.07|422.17|423.79|421.89|27
1731418980000|2024-11-12 13:43:00|423.98|422.08|423.56|421.66|423.98|422.08|423.51|421.61|28
1731418990000|2024-11-12 13:43:10|423.55|421.65|424.31|422.41|424.31|422.41|423.54|421.64|31
1731419000000|2024-11-12 13:43:20|424.33|422.43|424.61|422.71|424.69|422.79|424.02|422.12|31
1731419010000|2024-11-12 13:43:30|424.67|422.77|425.36|423.46|425.39|423.49|424.64|422.74|30
1731419020000|2024-11-12 13:43:40|425.4|423.5|425.4|423.5|425.4|423.5|425.33|423.43|7
1731419040000|2024-11-12 13:44:00|425.22|423.32|425.4|423.5|425.4|423.5|425.1|423.2|26
1731419050000|2024-11-12 13:44:10|425.68|423.78|425.77|423.87|426.19|424.29|425.68|423.78|27
1731419060000|2024-11-12 13:44:20|425.74|423.84|425.1|423.2|425.74|423.84|425.1|423.2|34
1731419070000|2024-11-12 13:44:30|425.09|423.19|424.27|422.37|425.11|423.21|424.26|422.36|29
1731419080000|2024-11-12 13:44:40|424.34|422.44|424.56|422.66|424.68|422.78|424.34|422.44|20
1731419090000|2024-11-12 13:44:50|424.57|422.67|424.5|422.6|424.71|422.81|424.48|422.58|29
1731419100000|2024-11-12 13:45:00|424.51|422.61|424.69|422.79|425.03|423.13|424.47|422.57|39
1731419110000|2024-11-12 13:45:10|424.66|422.76|423.96|422.06|424.66|422.76|423.95|422.05|36
1731419120000|2024-11-12 13:45:20|423.94|422.04|423.77|421.87|424.08|422.18|423.77|421.87|33
1731419130000|2024-11-12 13:45:30|423.79|421.89|423.49|421.59|423.79|421.89|423.24|421.34|27
1731419140000|2024-11-12 13:45:40|423.45|421.55|423.12|421.22|423.55|421.65|423.12|421.22|31
1731419150000|2024-11-12 13:45:50|423.18|421.28|423.47|421.57|423.47|421.57|423.11|421.21|23
1731419160000|2024-11-12 13:46:00|423.62|421.72|423.35|421.45|423.73|421.83|423.29|421.39|28
1731419170000|2024-11-12 13:46:10|423.41|421.51|423.63|421.73|423.86|421.96|423.29|421.39|33
1731419180000|2024-11-12 13:46:20|423.57|421.67|424.12|422.22|424.18|422.28|423.5|421.6|28
1731419190000|2024-11-12 13:46:30|424.1|422.2|424.12|422.22|424.18|422.28|423.89|421.99|33
1731419200000|2024-11-12 13:46:40|424.09|422.19|423.74|421.84|424.09|422.19|423.74|421.84|32
1731419210000|2024-11-12 13:46:50|423.73|421.83|423.78|421.88|423.78|421.88|423.43|421.53|34
1731419220000|2024-11-12 13:47:00|423.77|421.87|424.04|422.14|424.18|422.28|423.6|421.7|30
1731419230000|2024-11-12 13:47:10|423.99|422.09|424.14|422.24|424.14|422.24|423.62|421.72|31
1731419240000|2024-11-12 13:47:20|424.12|422.22|423.6|421.7|424.12|422.22|423.6|421.7|29
1731419250000|2024-11-12 13:47:30|423.61|421.71|423.06|421.16|423.67|421.77|423.06|421.16|22
1731419260000|2024-11-12 13:47:40|423.13|421.23|423.06|421.16|423.27|421.37|423.06|421.16|25
1731419280000|2024-11-12 13:48:00|422.87|420.97|422.58|420.68|422.87|420.97|422.58|420.68|8
1731419290000|2024-11-12 13:48:10|422.59|420.69|422.91|421.01|422.95|421.05|422.59|420.69|23
1731419300000|2024-11-12 13:48:20|422.85|420.95|423|421.1|423.02|421.12|422.63|420.73|28
1731419310000|2024-11-12 13:48:30|423.02|421.12|422.66|420.76|423.02|421.12|422.5|420.6|32
1731419320000|2024-11-12 13:48:40|422.7|420.8|422.5|420.6|422.7|420.8|422.34|420.44|28
1731419330000|2024-11-12 13:48:50|422.44|420.54|422.15|420.25|422.49|420.59|422.15|420.25|23
1731419340000|2024-11-12 13:49:00|422.29|420.39|422.15|420.25|422.3|420.4|422.15|420.25|22
1731419350000|2024-11-12 13:49:10|421.94|420.04|421.5|419.6|421.94|420.04|421.48|419.58|25
1731419360000|2024-11-12 13:49:20|421.51|419.61|421.37|419.47|421.71|419.81|421.37|419.47|28
1731419370000|2024-11-12 13:49:30|421.36|419.46|421.34|419.44|421.4|419.5|421.21|419.31|24
1731419380000|2024-11-12 13:49:40|421.35|419.45|421.28|419.38|421.47|419.57|421.17|419.27|29
1731419390000|2024-11-12 13:49:50|421.27|419.37|421.28|419.38|421.38|419.48|421.17|419.27|27
1731419400000|2024-11-12 13:50:00|421.27|419.37|421.31|419.41|421.71|419.81|421.26|419.36|31
1731419410000|2024-11-12 13:50:10|421.32|419.42|421.24|419.34|421.45|419.55|421.22|419.32|30
1731419420000|2024-11-12 13:50:20|421.26|419.36|421.31|419.41|421.59|419.69|421.25|419.35|24
1731419430000|2024-11-12 13:50:30|421.32|419.42|421.58|419.68|421.66|419.76|421.32|419.42|31
1731419440000|2024-11-12 13:50:40|421.59|419.69|421.42|419.52|421.71|419.81|421.42|419.52|14
1731419450000|2024-11-12 13:50:50|421.35|419.45|421.47|419.57|421.47|419.57|421.27|419.37|31
1731419460000|2024-11-12 13:51:00|421.62|419.72|421.62|419.72|421.62|419.72|421.3|419.4|22
1731419470000|2024-11-12 13:51:10|421.66|419.76|421.71|419.81|421.71|419.81|421.66|419.76|4
1731419480000|2024-11-12 13:51:20|422.02|420.12|421.87|419.97|422.53|420.63|421.86|419.96|23
1731419490000|2024-11-12 13:51:30|421.89|419.99|422.53|420.63|422.53|420.63|421.82|419.92|23
1731419500000|2024-11-12 13:51:40|422.55|420.65|421.94|420.04|422.73|420.83|421.9|420|29
1731419510000|2024-11-12 13:51:50|421.96|420.06|422.21|420.31|422.21|420.31|421.92|420.02|25
1731419520000|2024-11-12 13:52:00|422.29|420.39|422.05|420.15|422.63|420.73|422.02|420.12|31
1731419530000|2024-11-12 13:52:10|422.08|420.18|421.38|419.48|422.12|420.22|421.31|419.41|35
1731419540000|2024-11-12 13:52:20|421.36|419.46|421.59|419.69|421.73|419.83|421.29|419.39|31
1731419550000|2024-11-12 13:52:30|421.58|419.68|421.49|419.59|421.73|419.83|421.37|419.47|29
1731419560000|2024-11-12 13:52:40|421.5|419.6|421.54|419.64|421.7|419.8|421.42|419.52|29
1731419570000|2024-11-12 13:52:50|421.52|419.62|421.77|419.87|421.79|419.89|421.47|419.57|28
1731419580000|2024-11-12 13:53:00|421.74|419.84|421.37|419.47|421.98|420.08|421.27|419.37|33
1731419590000|2024-11-12 13:53:10|421.32|419.42|421.17|419.27|421.45|419.55|421.17|419.27|33
1731419600000|2024-11-12 13:53:20|421.15|419.25|419.83|417.93|421.19|419.29|419.82|417.92|25
1731419610000|2024-11-12 13:53:30|419.87|417.97|420.08|418.18|420.26|418.36|419.87|417.97|20
1731419620000|2024-11-12 13:53:40|420.11|418.21|421.46|419.56|421.46|419.56|420.11|418.21|25
1731419630000|2024-11-12 13:53:50|421.48|419.58|422.31|420.41|422.31|420.41|421.48|419.58|37
1731419640000|2024-11-12 13:54:00|422.43|420.53|421.7|419.8|422.48|420.58|421.7|419.8|35
1731419650000|2024-11-12 13:54:10|421.71|419.81|421.6|419.7|421.71|419.81|421.19|419.29|27
1731419660000|2024-11-12 13:54:20|421.59|419.69|422.64|420.74|422.64|420.74|421.43|419.53|29
1731419670000|2024-11-12 13:54:30|422.75|420.85|423.57|421.67|423.85|421.95|422.75|420.85|29
1731419680000|2024-11-12 13:54:40|423.56|421.66|423.77|421.87|424|422.1|423.32|421.42|30
1731419690000|2024-11-12 13:54:50|423.78|421.88|423.73|421.83|423.84|421.94|423.57|421.67|30
1731419700000|2024-11-12 13:55:00|423.75|421.85|423.09|421.19|424.11|422.21|423.09|421.19|33
1731419710000|2024-11-12 13:55:10|423.07|421.17|423.01|421.11|423.07|421.17|422.73|420.83|28
1731419720000|2024-11-12 13:55:20|423.11|421.21|424.41|422.51|424.41|422.51|423.11|421.21|33
1731419730000|2024-11-12 13:55:30|424.43|422.53|424.97|423.07|425.05|423.15|424.43|422.53|30
1731419740000|2024-11-12 13:55:40|424.99|423.09|425.52|423.62|425.55|423.65|424.99|423.09|29
1731419750000|2024-11-12 13:55:50|425.46|423.56|425.58|423.68|425.8|423.9|425.31|423.41|30
1731419760000|2024-11-12 13:56:00|425.56|423.66|425.55|423.65|426.11|424.21|425.46|423.56|32
1731419770000|2024-11-12 13:56:10|425.56|423.66|425.46|423.56|425.87|423.97|425.39|423.49|34
1731419780000|2024-11-12 13:56:20|425.63|423.73|426.67|424.77|426.79|424.89|425.63|423.73|34
1731419790000|2024-11-12 13:56:30|426.68|424.78|426.87|424.97|427.01|425.11|426.64|424.74|26
1731419800000|2024-11-12 13:56:40|426.86|424.96|427.6|425.7|427.65|425.75|426.86|424.96|25
1731419810000|2024-11-12 13:56:50|427.66|425.76|427.58|425.68|427.83|425.93|427.46|425.56|31
1731419820000|2024-11-12 13:57:00|427.57|425.67|427.69|425.79|427.69|425.79|426.82|424.92|33
1731419830000|2024-11-12 13:57:10|427.71|425.81|427.78|425.88|427.87|425.97|427.42|425.52|33
1731419840000|2024-11-12 13:57:20|427.79|425.89|427.45|425.55|427.89|425.99|427.44|425.54|25
1731419850000|2024-11-12 13:57:30|427.38|425.48|427.58|425.68|427.7|425.8|427|425.1|33
1731419860000|2024-11-12 13:57:40|427.65|425.75|428.06|426.16|428.26|426.36|427.59|425.69|28
1731419870000|2024-11-12 13:57:50|428.09|426.19|427.18|425.28|428.1|426.2|427.18|425.28|32
1731419880000|2024-11-12 13:58:00|427.17|425.27|427.07|425.17|427.21|425.31|426.65|424.75|36
1731419890000|2024-11-12 13:58:10|427.26|425.36|428.05|426.15|428.09|426.19|427.14|425.24|34
1731419900000|2024-11-12 13:58:20|427.8|425.9|428.45|426.55|428.45|426.55|427.8|425.9|29
1731419910000|2024-11-12 13:58:30|428.68|426.78|428.55|426.65|429.04|427.14|428.55|426.65|31
1731419920000|2024-11-12 13:58:40|428.43|426.53|428.24|426.34|428.48|426.58|427.96|426.06|29
1731419930000|2024-11-12 13:58:50|428.23|426.33|427.68|425.78|428.23|426.33|427.68|425.78|33
1731419940000|2024-11-12 13:59:00|427.78|425.88|427.6|425.7|428.03|426.13|427.34|425.44|35
1731419950000|2024-11-12 13:59:10|427.76|425.86|427.38|425.48|427.81|425.91|427.33|425.43|31
1731419960000|2024-11-12 13:59:20|427.43|425.53|427.99|426.09|428.12|426.22|427.43|425.53|30
1731419970000|2024-11-12 13:59:30|427.98|426.08|428.1|426.2|428.19|426.29|427.66|425.76|30
1731419980000|2024-11-12 13:59:40|428.2|426.3|428.62|426.72|428.62|426.72|428.2|426.3|30
1731419990000|2024-11-12 13:59:50|428.65|426.75|428.23|426.33|428.66|426.76|428.09|426.19|29
1731420000000|2024-11-12 14:00:00|428.3|426.4|427.75|425.85|428.51|426.61|427.62|425.72|36
1731420010000|2024-11-12 14:00:10|427.83|425.93|427.33|425.43|428.13|426.23|427.33|425.43|33
1731420020000|2024-11-12 14:00:20|427.34|425.44|427.88|425.98|427.88|425.98|427.34|425.44|32
1731420030000|2024-11-12 14:00:30|427.97|426.07|428.88|426.98|428.89|426.99|427.97|426.07|35
1731420040000|2024-11-12 14:00:40|428.9|427|429.62|427.72|429.62|427.72|428.86|426.96|32
1731420050000|2024-11-12 14:00:50|429.57|427.67|428.96|427.06|429.65|427.75|428.95|427.05|35
1731420060000|2024-11-12 14:01:00|428.93|427.03|428.57|426.67|429|427.1|428.57|426.67|36
1731420070000|2024-11-12 14:01:10|428.55|426.65|428.86|426.96|428.97|427.07|428.27|426.37|31
1731420080000|2024-11-12 14:01:20|428.83|426.93|429|427.1|429.05|427.15|428.67|426.77|33
1731420090000|2024-11-12 14:01:30|428.99|427.09|428.43|426.53|429.04|427.14|428.32|426.42|36
1731420100000|2024-11-12 14:01:40|428.54|426.64|428.32|426.42|428.7|426.8|428.31|426.41|33
1731420110000|2024-11-12 14:01:50|428.33|426.43|427.81|425.91|428.36|426.46|427.76|425.86|23
1731420120000|2024-11-12 14:02:00|427.92|426.02|428.17|426.27|428.18|426.28|427.54|425.64|34
1731420130000|2024-11-12 14:02:10|428.2|426.3|428.45|426.55|428.61|426.71|428.2|426.3|36
1731420140000|2024-11-12 14:02:20|428.43|426.53|428.59|426.69|428.95|427.05|428.23|426.33|30
1731420150000|2024-11-12 14:02:30|428.86|426.96|429.16|427.26|429.16|427.26|428.55|426.65|31
1731420160000|2024-11-12 14:02:40|429.14|427.24|428.73|426.83|429.25|427.35|428.73|426.83|33
1731420170000|2024-11-12 14:02:50|428.78|426.88|429.12|427.22|429.18|427.28|428.69|426.79|30
1731420180000|2024-11-12 14:03:00|429.09|427.19|428.94|427.04|429.34|427.44|428.75|426.85|37
1731420190000|2024-11-12 14:03:10|428.85|426.95|428.85|426.95|429.2|427.3|428.65|426.75|35
1731420200000|2024-11-12 14:03:20|428.86|426.96|429.42|427.52|429.46|427.56|428.86|426.96|31
1731420210000|2024-11-12 14:03:30|429.41|427.51|429.4|427.5|429.66|427.76|429.31|427.41|28
1731420220000|2024-11-12 14:03:40|429.43|427.53|429.33|427.43|429.82|427.92|429.32|427.42|32
1731420230000|2024-11-12 14:03:50|429.35|427.45|429.35|427.45|429.5|427.6|429.31|427.41|25
1731420240000|2024-11-12 14:04:00|429.33|427.43|429.71|427.81|429.71|427.81|429.26|427.36|30
1731420250000|2024-11-12 14:04:10|429.72|427.82|429.91|428.01|429.91|428.01|429.17|427.27|37
1731420260000|2024-11-12 14:04:20|429.79|427.89|429.04|427.14|429.79|427.89|428.97|427.07|33
1731420270000|2024-11-12 14:04:30|429.18|427.28|429.12|427.22|429.28|427.38|428.98|427.08|34
1731420280000|2024-11-12 14:04:40|429.04|427.14|429.11|427.21|429.16|427.26|428.93|427.03|28
1731420290000|2024-11-12 14:04:50|429.12|427.22|429.08|427.18|429.16|427.26|428.82|426.92|31
1731420300000|2024-11-12 14:05:00|429.11|427.21|428.61|426.71|429.5|427.6|428.61|426.71|33
1731420310000|2024-11-12 14:05:10|428.64|426.74|428.19|426.29|428.64|426.74|428.16|426.26|35
1731420320000|2024-11-12 14:05:20|428.15|426.25|427.8|425.9|428.15|426.25|427.34|425.44|35
1731420330000|2024-11-12 14:05:30|427.88|425.98|427.86|425.96|428.25|426.35|427.85|425.95|34
1731420340000|2024-11-12 14:05:40|427.83|425.93|427.33|425.43|428.01|426.11|427.33|425.43|33
1731420350000|2024-11-12 14:05:50|427.32|425.42|427.17|425.27|427.32|425.42|426.98|425.08|26
1731420360000|2024-11-12 14:06:00|427.31|425.41|427.32|425.42|427.57|425.67|426.96|425.06|35
1731420370000|2024-11-12 14:06:10|427.33|425.43|426.42|424.52|427.44|425.54|426.36|424.46|36
1731420380000|2024-11-12 14:06:20|426.41|424.51|425.29|423.39|426.41|424.51|425.27|423.37|35
1731420390000|2024-11-12 14:06:30|425.27|423.37|425.75|423.85|425.92|424.02|425.26|423.36|32
1731420400000|2024-11-12 14:06:40|425.66|423.76|425.59|423.69|425.83|423.93|425.46|423.56|28
1731420410000|2024-11-12 14:06:50|425.56|423.66|426.72|424.82|426.72|424.82|425.54|423.64|30
1731420420000|2024-11-12 14:07:00|426.76|424.86|426.75|424.85|427.13|425.23|426.45|424.55|34
1731420430000|2024-11-12 14:07:10|426.82|424.92|427.74|425.84|427.83|425.93|426.82|424.92|35
1731420440000|2024-11-12 14:07:20|427.72|425.82|427.07|425.17|427.72|425.82|427.06|425.16|33
1731420450000|2024-11-12 14:07:30|427.11|425.21|426.74|424.84|427.43|425.53|426.71|424.81|28
1731420460000|2024-11-12 14:07:40|426.73|424.83|426.47|424.57|426.77|424.87|426.45|424.55|28
1731420470000|2024-11-12 14:07:50|426.48|424.58|426.47|424.57|426.72|424.82|426.34|424.44|30
1731420480000|2024-11-12 14:08:00|426.46|424.56|427.19|425.29|427.19|425.29|426.46|424.56|34
1731420490000|2024-11-12 14:08:10|427.29|425.39|426.91|425.01|427.5|425.6|426.84|424.94|37
1731420500000|2024-11-12 14:08:20|426.94|425.04|427.29|425.39|427.32|425.42|426.9|425|29
1731420510000|2024-11-12 14:08:30|427.32|425.42|426.98|425.08|427.32|425.42|426.86|424.96|28
1731420520000|2024-11-12 14:08:40|427.18|425.28|427.51|425.61|427.53|425.63|427.18|425.28|23
1731420530000|2024-11-12 14:08:50|427.5|425.6|427.32|425.42|427.6|425.7|427.32|425.42|28
1731420540000|2024-11-12 14:09:00|427.33|425.43|427.99|426.09|428.03|426.13|427.1|425.2|33
1731420550000|2024-11-12 14:09:10|427.98|426.08|427.9|426|428.03|426.13|427.79|425.89|29
1731420560000|2024-11-12 14:09:20|427.89|425.99|427.39|425.49|428.05|426.15|427.39|425.49|29
1731420570000|2024-11-12 14:09:30|427.32|425.42|427.11|425.21|427.32|425.42|427.01|425.11|31
1731420580000|2024-11-12 14:09:40|427.09|425.19|427.34|425.44|427.34|425.44|427.04|425.14|28
1731420590000|2024-11-12 14:09:50|427.3|425.4|427.48|425.58|427.69|425.79|427.3|425.4|28
1731420600000|2024-11-12 14:10:00|427.49|425.59|427.21|425.31|427.61|425.71|427.21|425.31|28
1731420610000|2024-11-12 14:10:10|427.17|425.27|426.38|424.48|427.17|425.27|426.38|424.48|36
1731420620000|2024-11-12 14:10:20|426.4|424.5|426.72|424.82|426.96|425.06|426.39|424.49|32
1731420630000|2024-11-12 14:10:30|426.82|424.92|426.54|424.64|427.01|425.11|426.54|424.64|34
1731420640000|2024-11-12 14:10:40|426.55|424.65|427.12|425.22|427.12|425.22|426.54|424.64|35
1731420650000|2024-11-12 14:10:50|427.11|425.21|426.8|424.9|427.15|425.25|426.77|424.87|30
1731420660000|2024-11-12 14:11:00|426.81|424.91|425.89|423.99|426.88|424.98|425.89|423.99|28
1731420670000|2024-11-12 14:11:10|425.87|423.97|426.13|424.23|426.13|424.23|425.68|423.78|35
1731420680000|2024-11-12 14:11:20|426.24|424.34|426.22|424.32|426.3|424.4|426.04|424.14|27
1731420690000|2024-11-12 14:11:30|426.21|424.31|425.81|423.91|426.21|424.31|425.81|423.91|32
1731420700000|2024-11-12 14:11:40|425.79|423.89|425.27|423.37|425.82|423.92|425.27|423.37|30
1731420710000|2024-11-12 14:11:50|425.25|423.35|425.37|423.47|425.39|423.49|425.19|423.29|21
1731420720000|2024-11-12 14:12:00|425.35|423.45|424.61|422.71|425.35|423.45|424.46|422.56|33
1731420730000|2024-11-12 14:12:10|424.6|422.7|423.65|421.75|424.6|422.7|423.65|421.75|35
1731420740000|2024-11-12 14:12:20|423.66|421.76|424.12|422.22|424.12|422.22|423.57|421.67|22
1731420750000|2024-11-12 14:12:30|424.03|422.13|423.98|422.08|424.03|422.13|423.58|421.68|21
1731420760000|2024-11-12 14:12:40|424.05|422.15|423.64|421.74|424.05|422.15|423.59|421.69|30
1731420770000|2024-11-12 14:12:50|423.63|421.73|423.29|421.39|423.96|422.06|423.29|421.39|31
1731420780000|2024-11-12 14:13:00|423.31|421.41|423.72|421.82|423.72|421.82|423.14|421.24|31
1731420790000|2024-11-12 14:13:10|423.73|421.83|423.9|422|424.36|422.46|423.69|421.79|33
1731420800000|2024-11-12 14:13:20|423.85|421.95|424.72|422.82|424.72|422.82|423.85|421.95|29
1731420810000|2024-11-12 14:13:30|424.81|422.91|424.45|422.55|424.81|422.91|424.36|422.46|35
1731420820000|2024-11-12 14:13:40|424.44|422.54|425.02|423.12|425.02|423.12|424.36|422.46|32
1731420830000|2024-11-12 14:13:50|425.12|423.22|425.1|423.2|425.46|423.56|424.78|422.88|28
1731420840000|2024-11-12 14:14:00|425.03|423.13|425.16|423.26|425.35|423.45|424.69|422.79|37
1731420850000|2024-11-12 14:14:10|425.17|423.27|425.11|423.21|425.52|423.62|424.52|422.62|34
1731420860000|2024-11-12 14:14:20|425.14|423.24|426.35|424.45|426.35|424.45|425.14|423.24|32
1731420870000|2024-11-12 14:14:30|426.37|424.47|426.39|424.49|426.98|425.08|426.36|424.46|21
1731420880000|2024-11-12 14:14:40|426.44|424.54|426.42|424.52|426.47|424.57|426.01|424.11|25
1731420890000|2024-11-12 14:14:50|426.41|424.51|427.13|425.23|427.13|425.23|426.41|424.51|24
1731420900000|2024-11-12 14:15:00|427.03|425.13|425.94|424.04|427.13|425.23|425.94|424.04|32
1731420910000|2024-11-12 14:15:10|425.85|423.95|426.39|424.49|426.71|424.81|424.92|423.02|38
1731420920000|2024-11-12 14:15:20|426.63|424.73|427.13|425.23|427.13|425.23|426.63|424.73|10
1731420930000|2024-11-12 14:15:30|426.9|425|426.87|424.97|427.13|425.23|426.66|424.76|20
1731420940000|2024-11-12 14:15:40|426.88|424.98|427.13|425.23|427.13|425.23|426.61|424.71|29
1731420950000|2024-11-12 14:15:50|427.14|425.24|427.15|425.25|427.15|425.25|427|425.1|21
1731420960000|2024-11-12 14:16:00|427.09|425.19|426.45|424.55|427.15|425.25|426.41|424.51|34
1731420970000|2024-11-12 14:16:10|426.53|424.63|427.15|425.25|427.15|425.25|426.42|424.52|26
1731420980000|2024-11-12 14:16:20|427.12|425.22|427.15|425.25|427.15|425.25|426.94|425.04|12
1731420990000|2024-11-12 14:16:30|427.14|425.24|426.63|424.73|427.15|425.25|426.55|424.65|16
1731421000000|2024-11-12 14:16:40|426.61|424.71|427.08|425.18|427.08|425.18|426.49|424.59|31
1731421010000|2024-11-12 14:16:50|427.1|425.2|427.08|425.18|427.15|425.25|427.08|425.18|5
1731421020000|2024-11-12 14:17:00|427.01|425.11|427.78|425.88|427.8|425.9|426.86|424.96|20
1731421030000|2024-11-12 14:17:10|427.84|425.94|427.35|425.45|427.9|426|427.31|425.41|31
1731421040000|2024-11-12 14:17:20|427.31|425.41|426.78|424.88|427.31|425.41|426.66|424.76|36
1731421050000|2024-11-12 14:17:30|426.92|425.02|426.48|424.58|426.92|425.02|426.36|424.46|23
1731421060000|2024-11-12 14:17:40|426.54|424.64|426.4|424.5|426.55|424.65|426.26|424.36|29
1731421070000|2024-11-12 14:17:50|426.41|424.51|426.33|424.43|426.55|424.65|426.28|424.38|29
1731421080000|2024-11-12 14:18:00|426.34|424.44|426.3|424.4|426.83|424.93|426.21|424.31|36
1731421090000|2024-11-12 14:18:10|426.32|424.42|426.3|424.4|426.46|424.56|426.24|424.34|28
1731421100000|2024-11-12 14:18:20|426.43|424.53|426.81|424.91|426.81|424.91|426.37|424.47|33
1731421110000|2024-11-12 14:18:30|426.85|424.95|427.42|425.52|427.46|425.56|426.85|424.95|25
1731421120000|2024-11-12 14:18:40|427.43|425.53|427.06|425.16|427.58|425.68|427.06|425.16|22
1731421130000|2024-11-12 14:18:50|426.99|425.09|426.77|424.87|427.2|425.3|426.77|424.87|30
1731421140000|2024-11-12 14:19:00|426.78|424.88|426.65|424.75|427.01|425.11|426.63|424.73|27
1731421150000|2024-11-12 14:19:10|426.66|424.76|426.69|424.79|426.85|424.95|426.62|424.72|29
1731421160000|2024-11-12 14:19:20|426.74|424.84|427.35|425.45|427.64|425.74|426.64|424.74|32
1731421170000|2024-11-12 14:19:30|427.28|425.38|426.5|424.6|427.28|425.38|426.49|424.59|35
1731421180000|2024-11-12 14:19:40|426.49|424.59|426.29|424.39|426.49|424.59|426.21|424.31|27
1731421190000|2024-11-12 14:19:50|426.36|424.46|426.52|424.62|426.58|424.68|426.3|424.4|33
1731421200000|2024-11-12 14:20:00|426.51|424.61|427.11|425.21|427.14|425.24|426.51|424.61|31
1731421210000|2024-11-12 14:20:10|427.08|425.18|427.86|425.96|427.89|425.99|426.9|425|30
1731421220000|2024-11-12 14:20:20|427.66|425.76|427.34|425.44|427.69|425.79|427.19|425.29|32
1731421230000|2024-11-12 14:20:30|427.27|425.37|426.94|425.04|427.27|425.37|426.69|424.79|27
1731421240000|2024-11-12 14:20:40|426.96|425.06|426.91|425.01|427.15|425.25|426.91|425.01|30
1731421250000|2024-11-12 14:20:50|426.89|424.99|426.54|424.64|426.89|424.99|426.53|424.63|31
1731421260000|2024-11-12 14:21:00|426.52|424.62|426.58|424.68|426.92|425.02|426.45|424.55|31
1731421270000|2024-11-12 14:21:10|426.59|424.69|427.57|425.67|427.57|425.67|426.57|424.67|23
1731421280000|2024-11-12 14:21:20|427.69|425.79|427.47|425.57|428.01|426.11|427.47|425.57|28
1731421290000|2024-11-12 14:21:30|427.45|425.55|426.93|425.03|427.45|425.55|426.78|424.88|28
1731421300000|2024-11-12 14:21:40|427.04|425.14|427.07|425.17|427.4|425.5|426.97|425.07|30
1731421310000|2024-11-12 14:21:50|427.08|425.18|427.65|425.75|427.69|425.79|427.05|425.15|34
1731421320000|2024-11-12 14:22:00|427.64|425.74|428.01|426.11|428.09|426.19|427.56|425.66|21
1731421330000|2024-11-12 14:22:10|428.11|426.21|428.08|426.18|428.58|426.68|428.05|426.15|28
1731421340000|2024-11-12 14:22:20|428.05|426.15|427.88|425.98|428.22|426.32|427.87|425.97|28
1731421350000|2024-11-12 14:22:30|427.82|425.92|427.91|426.01|427.91|426.01|427.71|425.81|25
1731421360000|2024-11-12 14:22:40|427.92|426.02|427.43|425.53|427.99|426.09|427.27|425.37|31
1731421370000|2024-11-12 14:22:50|427.44|425.54|427.74|425.84|427.91|426.01|427.44|425.54|26
1731421380000|2024-11-12 14:23:00|427.75|425.85|427.36|425.46|427.93|426.03|427.36|425.46|30
1731421390000|2024-11-12 14:23:10|427.41|425.51|426.73|424.83|427.41|425.51|426.72|424.82|27
1731421400000|2024-11-12 14:23:20|426.76|424.86|426.95|425.05|427.11|425.21|426.76|424.86|32
1731421410000|2024-11-12 14:23:30|426.9|425|427.29|425.39|427.29|425.39|426.9|425|27
1731421420000|2024-11-12 14:23:40|427.27|425.37|427.14|425.24|427.27|425.37|427.02|425.12|26
1731421430000|2024-11-12 14:23:50|427.24|425.34|427.03|425.13|427.29|425.39|426.98|425.08|24
1731421440000|2024-11-12 14:24:00|427.12|425.22|427.16|425.26|427.2|425.3|426.88|424.98|20
1731421450000|2024-11-12 14:24:10|427.15|425.25|427.58|425.68|427.58|425.68|427.12|425.22|30
1731421460000|2024-11-12 14:24:20|427.61|425.71|427.28|425.38|427.67|425.77|427.17|425.27|30
1731421470000|2024-11-12 14:24:30|427.3|425.4|427.43|425.53|427.66|425.76|427.27|425.37|27
1731421480000|2024-11-12 14:24:40|427.42|425.52|427.69|425.79|427.69|425.79|427.26|425.36|16
1731421490000|2024-11-12 14:24:50|427.7|425.8|427.17|425.27|427.76|425.86|427.14|425.24|24
1731421500000|2024-11-12 14:25:00|427.16|425.26|426.87|424.97|427.55|425.65|426.87|424.97|34
1731421510000|2024-11-12 14:25:10|426.88|424.98|426.88|424.98|427.05|425.15|426.71|424.81|32
1731421520000|2024-11-12 14:25:20|426.89|424.99|427.18|425.28|427.21|425.31|426.79|424.89|28
1731421530000|2024-11-12 14:25:30|427.2|425.3|427.66|425.76|427.66|425.76|427.19|425.29|25
1731421540000|2024-11-12 14:25:40|427.76|425.86|427.4|425.5|427.84|425.94|427.39|425.49|24
1731421550000|2024-11-12 14:25:50|427.39|425.49|427|425.1|427.39|425.49|426.97|425.07|26
1731421560000|2024-11-12 14:26:00|427.01|425.11|427.03|425.13|427.03|425.13|426.86|424.96|27
1731421570000|2024-11-12 14:26:10|427.02|425.12|426.55|424.65|427.02|425.12|426.55|424.65|28
1731421580000|2024-11-12 14:26:20|426.53|424.63|426.69|424.79|426.71|424.81|426.53|424.63|15
1731421590000|2024-11-12 14:26:30|426.8|424.9|427.08|425.18|427.08|425.18|426.8|424.9|11
1731421600000|2024-11-12 14:26:40|426.93|425.03|427.08|425.18|427.08|425.18|426.92|425.02|5
1731421620000|2024-11-12 14:27:00|427.41|425.51|427.34|425.44|427.72|425.82|427.2|425.3|27
1731421630000|2024-11-12 14:27:10|427.37|425.47|427.49|425.59|427.59|425.69|427.36|425.46|20
1731421640000|2024-11-12 14:27:20|427.4|425.5|427.73|425.83|427.73|425.83|427.38|425.48|15
1731421650000|2024-11-12 14:27:30|427.69|425.79|427.71|425.81|427.71|425.81|427.69|425.79|2
1731421660000|2024-11-12 14:27:40|427.73|425.83|427.7|425.8|427.73|425.83|427.7|425.8|2
1731421670000|2024-11-12 14:27:50|427.68|425.78|427.73|425.83|427.73|425.83|427.54|425.64|14
1731421680000|2024-11-12 14:28:00|427.69|425.79|427.72|425.82|427.72|425.82|427.64|425.74|11
1731421690000|2024-11-12 14:28:10|427.69|425.79|427.73|425.83|427.73|425.83|427.65|425.75|6
1731421700000|2024-11-12 14:28:20|427.88|425.98|428.35|426.45|428.35|426.45|427.88|425.98|5
1731421710000|2024-11-12 14:28:30|428.4|426.5|428.8|426.9|428.8|426.9|428.4|426.5|24
1731421720000|2024-11-12 14:28:40|428.82|426.92|428.63|426.73|428.83|426.93|428.53|426.63|20
1731421730000|2024-11-12 14:28:50|428.6|426.7|428.56|426.66|428.6|426.7|428.53|426.63|16
1731421740000|2024-11-12 14:29:00|428.57|426.67|428.41|426.51|428.57|426.67|428.22|426.32|25
1731421750000|2024-11-12 14:29:10|428.38|426.48|428.3|426.4|428.49|426.59|428.3|426.4|15
1731421760000|2024-11-12 14:29:20|428.38|426.48|428.01|426.11|428.38|426.48|428.01|426.11|19
1731421770000|2024-11-12 14:29:30|427.89|425.99|427.72|425.82|427.98|426.08|427.68|425.78|28
1731421780000|2024-11-12 14:29:40|427.71|425.81|427.6|425.7|427.71|425.81|427.57|425.67|26
1731421790000|2024-11-12 14:29:50|427.65|425.75|427.85|425.95|427.99|426.09|427.65|425.75|25
1731421800000|2024-11-12 14:30:00|427.86|425.96|428.27|426.37|428.44|426.54|427.53|425.63|31
1731421810000|2024-11-12 14:30:10|428.25|426.35|428.45|426.55|428.53|426.63|427.76|425.86|30
1731421820000|2024-11-12 14:30:20|428.42|426.52|428.12|426.22|428.42|426.52|427.95|426.05|36
1731421830000|2024-11-12 14:30:30|428.11|426.21|427.23|425.33|428.11|426.21|427.23|425.33|30
1731421840000|2024-11-12 14:30:40|427.21|425.31|426.93|425.03|427.21|425.31|426.92|425.02|30
1731421850000|2024-11-12 14:30:50|426.96|425.06|426.97|425.07|427.21|425.31|426.92|425.02|31
1731421860000|2024-11-12 14:31:00|426.94|425.04|426.27|424.37|427.11|425.21|426.16|424.26|34
1731421870000|2024-11-12 14:31:10|426.3|424.4|426.27|424.37|426.39|424.49|426.11|424.21|36
1731421880000|2024-11-12 14:31:20|426.28|424.38|425.14|423.24|426.35|424.45|425.03|423.13|35
1731421890000|2024-11-12 14:31:30|425.11|423.21|425.55|423.65|425.55|423.65|425.11|423.21|33
1731421900000|2024-11-12 14:31:40|425.57|423.67|424.88|422.98|425.58|423.68|424.84|422.94|26
1731421910000|2024-11-12 14:31:50|424.9|423|425.42|423.52|425.72|423.82|424.9|423|36
1731421920000|2024-11-12 14:32:00|425.41|423.51|425.53|423.63|425.98|424.08|425.16|423.26|36
1731421930000|2024-11-12 14:32:10|425.5|423.6|426.13|424.23|426.37|424.47|425.5|423.6|36
1731421940000|2024-11-12 14:32:20|426.03|424.13|425.29|423.39|426.04|424.14|425.29|423.39|37
1731421950000|2024-11-12 14:32:30|425.3|423.4|424.58|422.68|425.32|423.42|424.58|422.68|29
1731421960000|2024-11-12 14:32:40|424.57|422.67|423.86|421.96|424.82|422.92|423.86|421.96|28
1731421970000|2024-11-12 14:32:50|423.82|421.92|423.48|421.58|423.87|421.97|423.11|421.21|35
1731421980000|2024-11-12 14:33:00|423.55|421.65|424.02|422.12|424.11|422.21|423.55|421.65|35
1731421990000|2024-11-12 14:33:10|424.03|422.13|424.24|422.34|424.41|422.51|424.03|422.13|30
1731422000000|2024-11-12 14:33:20|424.23|422.33|423.56|421.66|424.23|422.33|423.5|421.6|32
1731422010000|2024-11-12 14:33:30|423.55|421.65|423.76|421.86|424.13|422.23|423.54|421.64|37
1731422020000|2024-11-12 14:33:40|423.79|421.89|423.87|421.97|423.88|421.98|423.57|421.67|35
1731422030000|2024-11-12 14:33:50|423.9|422|425.17|423.27|425.31|423.41|423.83|421.93|37
1731422040000|2024-11-12 14:34:00|425.13|423.23|425.91|424.01|426|424.1|424.98|423.08|35
1731422050000|2024-11-12 14:34:10|425.93|424.03|425.03|423.13|425.93|424.03|424.77|422.87|36
1731422060000|2024-11-12 14:34:20|425.08|423.18|425.26|423.36|425.32|423.42|424.91|423.01|33
1731422070000|2024-11-12 14:34:30|425.29|423.39|425.8|423.9|425.99|424.09|425.29|423.39|37
1731422080000|2024-11-12 14:34:40|425.77|423.87|426.05|424.15|426.05|424.15|425.51|423.61|35
1731422090000|2024-11-12 14:34:50|426.09|424.19|426.57|424.67|426.63|424.73|426.09|424.19|28
1731422100000|2024-11-12 14:35:00|426.58|424.68|426.59|424.69|426.66|424.76|426.11|424.21|35
1731422110000|2024-11-12 14:35:10|426.62|424.72|426.47|424.57|426.68|424.78|426.46|424.56|27
1731422120000|2024-11-12 14:35:20|426.42|424.52|426.61|424.71|426.61|424.71|426.03|424.13|34
1731422130000|2024-11-12 14:35:30|426.66|424.76|425.91|424.01|426.66|424.76|425.91|424.01|36
1731422140000|2024-11-12 14:35:40|425.92|424.02|425.98|424.08|426.09|424.19|425.77|423.87|36
1731422150000|2024-11-12 14:35:50|426.03|424.13|425.19|423.29|426.07|424.17|424.87|422.97|31
1731422160000|2024-11-12 14:36:00|425.24|423.34|425.72|423.82|425.72|423.82|424.71|422.81|37
1731422170000|2024-11-12 14:36:10|425.75|423.85|425.85|423.95|425.85|423.95|425.64|423.74|31
1731422180000|2024-11-12 14:36:20|425.84|423.94|425.94|424.04|426.18|424.28|425.68|423.78|32
1731422190000|2024-11-12 14:36:30|425.93|424.03|426.66|424.76|426.66|424.76|425.93|424.03|32
1731422200000|2024-11-12 14:36:40|426.67|424.77|426.67|424.77|426.68|424.78|426.46|424.56|16
1731422210000|2024-11-12 14:36:50|426.68|424.78|427.17|425.27|427.18|425.28|426.68|424.78|12
1731422220000|2024-11-12 14:37:00|427.18|425.28|427.03|425.13|427.3|425.4|426.86|424.96|32
1731422230000|2024-11-12 14:37:10|427.02|425.12|427.15|425.25|427.25|425.35|426.64|424.74|33
1731422240000|2024-11-12 14:37:20|427.14|425.24|426.71|424.81|427.14|425.24|426.69|424.79|34
1731422250000|2024-11-12 14:37:30|426.68|424.78|426.36|424.46|426.68|424.78|426.28|424.38|30
1731422260000|2024-11-12 14:37:40|426.52|424.62|426.58|424.68|426.83|424.93|426.35|424.45|32
1731422270000|2024-11-12 14:37:50|426.59|424.69|426.37|424.47|426.59|424.69|426.28|424.38|30
1731422280000|2024-11-12 14:38:00|426.46|424.56|426.41|424.51|426.51|424.61|426.04|424.14|29
1731422290000|2024-11-12 14:38:10|426.43|424.53|426.48|424.58|426.6|424.7|426.42|424.52|13
1731422300000|2024-11-12 14:38:20|426.49|424.59|427.35|425.45|427.35|425.45|426.49|424.59|24
1731422310000|2024-11-12 14:38:30|427.37|425.47|426.97|425.07|427.54|425.64|426.94|425.04|33
1731422320000|2024-11-12 14:38:40|427.03|425.13|427.26|425.36|427.35|425.45|426.99|425.09|30
1731422330000|2024-11-12 14:38:50|427.25|425.35|427.76|425.86|427.81|425.91|427.25|425.35|28
1731422340000|2024-11-12 14:39:00|427.75|425.85|428.51|426.61|428.52|426.62|427.75|425.85|32
1731422350000|2024-11-12 14:39:10|428.49|426.59|428.94|427.04|428.96|427.06|428.49|426.59|28
1731422360000|2024-11-12 14:39:20|428.86|426.96|429.17|427.27|429.18|427.28|428.85|426.95|24
1731422370000|2024-11-12 14:39:30|429.18|427.28|428.72|426.82|429.18|427.28|428.67|426.77|32
1731422380000|2024-11-12 14:39:40|428.74|426.84|428.73|426.83|428.92|427.02|428.58|426.68|32
1731422390000|2024-11-12 14:39:50|428.74|426.84|428.98|427.08|429|427.1|428.67|426.77|27
1731422400000|2024-11-12 14:40:00|428.97|427.07|428.92|427.02|429.17|427.27|428.71|426.81|36
1731422410000|2024-11-12 14:40:10|428.94|427.04|429.28|427.38|429.29|427.39|428.85|426.95|29
1731422420000|2024-11-12 14:40:20|429.27|427.37|429.6|427.7|429.6|427.7|429.27|427.37|25
1731422430000|2024-11-12 14:40:30|429.62|427.72|429.18|427.28|429.65|427.75|429.18|427.28|26
1731422440000|2024-11-12 14:40:40|429.19|427.29|429.25|427.35|429.49|427.59|429.18|427.28|28
1731422450000|2024-11-12 14:40:50|429.27|427.37|429.37|427.47|429.46|427.56|429.18|427.28|27
1731422460000|2024-11-12 14:41:00|429.55|427.65|429.17|427.27|429.62|427.72|429.05|427.15|33
1731422470000|2024-11-12 14:41:10|429.16|427.26|428.96|427.06|429.16|427.26|428.74|426.84|25
1731422480000|2024-11-12 14:41:20|429.01|427.11|429.07|427.17|429.1|427.2|428.96|427.06|23
1731422490000|2024-11-12 14:41:30|429.06|427.16|429.09|427.19|429.39|427.49|428.98|427.08|27
1731422500000|2024-11-12 14:41:40|429.08|427.18|429.1|427.2|429.1|427.2|428.96|427.06|25
1731422510000|2024-11-12 14:41:50|429.23|427.33|429.43|427.53|429.45|427.55|429.19|427.29|35
1731422520000|2024-11-12 14:42:00|429.42|427.52|429|427.1|429.82|427.92|429|427.1|36
1731422530000|2024-11-12 14:42:10|428.99|427.09|429.01|427.11|429.09|427.19|428.96|427.06|22
1731422540000|2024-11-12 14:42:20|429.03|427.13|429.01|427.11|429.28|427.38|429|427.1|32
1731422550000|2024-11-12 14:42:30|429.08|427.18|429.64|427.74|429.64|427.74|429|427.1|29
1731422560000|2024-11-12 14:42:40|429.66|427.76|429.37|427.47|429.7|427.8|429.2|427.3|31
1731422570000|2024-11-12 14:42:50|429.38|427.48|429.63|427.73|429.69|427.79|429.38|427.48|34
1731422580000|2024-11-12 14:43:00|429.62|427.72|429.3|427.4|429.87|427.97|429.29|427.39|29
1731422590000|2024-11-12 14:43:10|429.28|427.38|429.24|427.34|429.33|427.43|429.17|427.27|34
1731422600000|2024-11-12 14:43:20|429.23|427.33|429.02|427.12|429.23|427.33|429.02|427.12|31
1731422610000|2024-11-12 14:43:30|428.98|427.08|429|427.1|429.03|427.13|428.96|427.06|6
1731422620000|2024-11-12 14:43:40|428.98|427.08|429.17|427.27|429.17|427.27|428.98|427.08|27
1731422630000|2024-11-12 14:43:50|429.25|427.35|429.86|427.96|429.86|427.96|429.25|427.35|34
1731422640000|2024-11-12 14:44:00|429.87|427.97|429.69|427.79|430.24|428.34|429.61|427.71|35
1731422650000|2024-11-12 14:44:10|429.74|427.84|429.41|427.51|429.87|427.97|429.37|427.47|33
1731422660000|2024-11-12 14:44:20|429.38|427.48|429.94|428.04|429.94|428.04|429.37|427.47|31
1731422670000|2024-11-12 14:44:30|429.98|428.08|430.88|428.98|430.89|428.99|429.98|428.08|28
1731422680000|2024-11-12 14:44:40|430.89|428.99|430.89|428.99|430.93|429.03|430.86|428.96|26
1731422690000|2024-11-12 14:44:50|430.83|428.93|430.91|429.01|430.92|429.02|430.63|428.73|25
1731422700000|2024-11-12 14:45:00|430.87|428.97|430.81|428.91|430.87|428.97|430.58|428.68|30
1731422710000|2024-11-12 14:45:10|430.82|428.92|430.94|429.04|430.94|429.04|430.82|428.92|16
1731422720000|2024-11-12 14:45:20|431.31|429.41|431.82|429.92|431.85|429.95|431.31|429.41|22
1731422730000|2024-11-12 14:45:30|431.84|429.94|430.81|428.91|431.84|429.94|430.81|428.91|34
1731422740000|2024-11-12 14:45:40|430.82|428.92|430.39|428.49|431.09|429.19|430.31|428.41|29
1731422750000|2024-11-12 14:45:50|430.3|428.4|430.41|428.51|430.48|428.58|430.21|428.31|36
1731422760000|2024-11-12 14:46:00|430.4|428.5|430.49|428.59|430.49|428.59|430.23|428.33|30
1731422770000|2024-11-12 14:46:10|430.63|428.73|431.07|429.17|431.07|429.17|430.53|428.63|34
1731422780000|2024-11-12 14:46:20|431.01|429.11|430.55|428.65|431.11|429.21|430.43|428.53|29
1731422790000|2024-11-12 14:46:30|430.53|428.63|430.77|428.87|430.77|428.87|430.14|428.24|32
1731422800000|2024-11-12 14:46:40|430.74|428.84|430.49|428.59|430.79|428.89|430.4|428.5|29
1731422810000|2024-11-12 14:46:50|430.52|428.62|429.98|428.08|430.57|428.67|429.96|428.06|33
1731422820000|2024-11-12 14:47:00|430.04|428.14|430.01|428.11|430.38|428.48|429.83|427.93|31
1731422830000|2024-11-12 14:47:10|429.97|428.07|430.22|428.32|430.34|428.44|429.72|427.82|36
1731422840000|2024-11-12 14:47:20|430.29|428.39|430.31|428.41|430.57|428.67|430.25|428.35|35
1731422850000|2024-11-12 14:47:30|430.3|428.4|430.35|428.45|430.36|428.46|430.25|428.35|26
1731422860000|2024-11-12 14:47:40|430.39|428.49|429.99|428.09|430.53|428.63|429.98|428.08|34
1731422870000|2024-11-12 14:47:50|429.98|428.08|430.18|428.28|430.26|428.36|429.89|427.99|30
1731422880000|2024-11-12 14:48:00|430.16|428.26|429.86|427.96|430.26|428.36|429.59|427.69|29
1731422890000|2024-11-12 14:48:10|429.88|427.98|430.14|428.24|430.14|428.24|429.66|427.76|36
1731422900000|2024-11-12 14:48:20|430.17|428.27|430.44|428.54|430.48|428.58|430.15|428.25|33
1731422910000|2024-11-12 14:48:30|430.51|428.61|430.83|428.93|430.84|428.94|430.32|428.42|34
1731422920000|2024-11-12 14:48:40|430.89|428.99|430.29|428.39|430.89|428.99|430.23|428.33|32
1731422930000|2024-11-12 14:48:50|430.44|428.54|430.44|428.54|430.67|428.77|430.37|428.47|29
1731422940000|2024-11-12 14:49:00|430.49|428.59|430.37|428.47|430.81|428.91|430.37|428.47|32
1731422950000|2024-11-12 14:49:10|430.29|428.39|430.84|428.94|430.97|429.07|430.29|428.39|32
1731422960000|2024-11-12 14:49:20|430.77|428.87|431.39|429.49|431.44|429.54|430.75|428.85|24
1731422970000|2024-11-12 14:49:30|431.4|429.5|431.55|429.65|431.63|429.73|431.3|429.4|31
1731422980000|2024-11-12 14:49:40|431.51|429.61|431.43|429.53|431.57|429.67|431.4|429.5|34
1731422990000|2024-11-12 14:49:50|431.48|429.58|432.28|430.38|432.49|430.59|431.43|429.53|20
1731423000000|2024-11-12 14:50:00|432.27|430.37|431.88|429.98|432.27|430.37|431.76|429.86|36
1731423010000|2024-11-12 14:50:10|431.89|429.99|431.62|429.72|431.92|430.02|431.54|429.64|28
1731423020000|2024-11-12 14:50:20|431.64|429.74|431.47|429.57|431.67|429.77|431.3|429.4|29
1731423030000|2024-11-12 14:50:30|431.37|429.47|431.51|429.61|431.54|429.64|431.01|429.11|35
1731423040000|2024-11-12 14:50:40|431.48|429.58|431.53|429.63|431.6|429.7|431.32|429.42|29
1731423050000|2024-11-12 14:50:50|431.54|429.64|431.87|429.97|431.9|430|431.54|429.64|27
1731423060000|2024-11-12 14:51:00|431.86|429.96|431.33|429.43|432.04|430.14|431.33|429.43|29
1731423070000|2024-11-12 14:51:10|431.34|429.44|431.17|429.27|431.34|429.44|430.94|429.04|26
1731423080000|2024-11-12 14:51:20|431.2|429.3|431.54|429.64|431.54|429.64|431.2|429.3|34
1731423090000|2024-11-12 14:51:30|431.62|429.72|431.67|429.77|431.67|429.77|431.49|429.59|27
1731423100000|2024-11-12 14:51:40|431.68|429.78|431.66|429.76|431.73|429.83|431.46|429.56|28
1731423110000|2024-11-12 14:51:50|431.65|429.75|431.71|429.81|431.71|429.81|431.49|429.59|22
1731423120000|2024-11-12 14:52:00|431.72|429.82|431.98|430.08|431.98|430.08|431.58|429.68|21
1731423130000|2024-11-12 14:52:10|431.97|430.07|431.73|429.83|432|430.1|431.73|429.83|25
1731423140000|2024-11-12 14:52:20|431.72|429.82|431.93|430.03|432.06|430.16|431.7|429.8|23
1731423150000|2024-11-12 14:52:30|431.94|430.04|432.48|430.58|432.49|430.59|431.94|430.04|14
1731423160000|2024-11-12 14:52:40|432.49|430.59|432.12|430.22|432.49|430.59|432.12|430.22|26
1731423170000|2024-11-12 14:52:50|432.17|430.27|432.11|430.21|432.17|430.27|432.04|430.14|27
1731423180000|2024-11-12 14:53:00|432.12|430.22|432.46|430.56|432.46|430.56|432.11|430.21|33
1731423190000|2024-11-12 14:53:10|432.47|430.57|432.77|430.87|432.77|430.87|432.47|430.57|4
1731423200000|2024-11-12 14:53:20|432.78|430.88|432.81|430.91|432.81|430.91|432.78|430.88|8
1731423210000|2024-11-12 14:53:30|433.04|431.14|432.99|431.09|433.22|431.32|432.96|431.06|17
1731423220000|2024-11-12 14:53:40|433.02|431.12|433.4|431.5|433.47|431.57|433|431.1|30
1731423230000|2024-11-12 14:53:50|433.39|431.49|433.37|431.47|433.47|431.57|433.34|431.44|31
1731423240000|2024-11-12 14:54:00|433.43|431.53|433.51|431.61|433.51|431.61|433.15|431.25|34
1731423250000|2024-11-12 14:54:10|433.52|431.62|433.45|431.55|433.66|431.76|433.28|431.38|27
1731423260000|2024-11-12 14:54:20|433.44|431.54|433.49|431.59|433.57|431.67|433.29|431.39|25
1731423270000|2024-11-12 14:54:30|433.48|431.58|433.33|431.43|433.52|431.62|433.2|431.3|25
1731423280000|2024-11-12 14:54:40|433.34|431.44|433.47|431.57|433.51|431.61|433.27|431.37|24
1731423290000|2024-11-12 14:54:50|433.46|431.56|433.35|431.45|433.47|431.57|433.28|431.38|28
1731423300000|2024-11-12 14:55:00|433.42|431.52|432.67|430.77|433.45|431.55|432.67|430.77|26
1731423310000|2024-11-12 14:55:10|432.66|430.76|432.59|430.69|432.66|430.76|432.38|430.48|26
1731423320000|2024-11-12 14:55:20|432.57|430.67|432.71|430.81|432.94|431.04|432.54|430.64|27
1731423330000|2024-11-12 14:55:30|432.62|430.72|432.82|430.92|432.84|430.94|432.58|430.68|26
1731423340000|2024-11-12 14:55:40|432.81|430.91|433.06|431.16|433.06|431.16|432.75|430.85|25
1731423350000|2024-11-12 14:55:50|433.07|431.17|432.6|430.7|433.18|431.28|432.56|430.66|31
1731423360000|2024-11-12 14:56:00|432.65|430.75|432.38|430.48|432.74|430.84|432.26|430.36|37
1731423370000|2024-11-12 14:56:10|432.36|430.46|432.2|430.3|432.4|430.5|432.2|430.3|24
1731423380000|2024-11-12 14:56:20|432.18|430.28|432.26|430.36|432.4|430.5|432.17|430.27|26
1731423390000|2024-11-12 14:56:30|432.25|430.35|432.22|430.32|432.26|430.36|431.95|430.05|28
1731423400000|2024-11-12 14:56:40|432.2|430.3|432.42|430.52|432.71|430.81|432.18|430.28|35
1731423410000|2024-11-12 14:56:50|432.39|430.49|432.55|430.65|432.65|430.75|432.26|430.36|29
1731423420000|2024-11-12 14:57:00|432.56|430.66|432.14|430.24|432.58|430.68|432.14|430.24|25
1731423430000|2024-11-12 14:57:10|432.13|430.23|432.46|430.56|432.46|430.56|432.12|430.22|29
1731423440000|2024-11-12 14:57:20|432.59|430.69|432.38|430.48|432.75|430.85|432.34|430.44|28
1731423450000|2024-11-12 14:57:30|432.37|430.47|432.83|430.93|432.85|430.95|432.34|430.44|25
1731423460000|2024-11-12 14:57:40|432.82|430.92|433.04|431.14|433.21|431.31|432.76|430.86|25
1731423470000|2024-11-12 14:57:50|433|431.1|433.03|431.13|433.08|431.18|432.8|430.9|22
1731423480000|2024-11-12 14:58:00|433.04|431.14|432.93|431.03|433.13|431.23|432.9|431|24
1731423490000|2024-11-12 14:58:10|432.91|431.01|433.16|431.26|433.16|431.26|432.9|431|24
1731423500000|2024-11-12 14:58:20|433.2|431.3|433.16|431.26|433.26|431.36|433.03|431.13|26
1731423510000|2024-11-12 14:58:30|433.15|431.25|433.25|431.35|433.25|431.35|433.07|431.17|23
1731423520000|2024-11-12 14:58:40|433.22|431.32|432.8|430.9|433.23|431.33|432.8|430.9|31
1731423530000|2024-11-12 14:58:50|432.79|430.89|433.21|431.31|433.23|431.33|432.79|430.89|23
1731423540000|2024-11-12 14:59:00|433.22|431.32|433.24|431.34|433.25|431.35|433.18|431.28|15
1731423550000|2024-11-12 14:59:10|433.25|431.35|433.18|431.28|433.25|431.35|433.16|431.26|12
1731423560000|2024-11-12 14:59:20|433.21|431.31|433.25|431.35|433.25|431.35|433.21|431.31|2
1731423570000|2024-11-12 14:59:30|433.31|431.41|433.37|431.47|433.37|431.47|433.31|431.41|2
1731423600000|2024-11-12 15:00:00|433.35|431.45|433.07|431.17|433.35|431.45|433.07|431.17|27
1731423610000|2024-11-12 15:00:10|433.05|431.15|432.94|431.04|433.22|431.32|432.84|430.94|31
1731423620000|2024-11-12 15:00:20|432.95|431.05|432.82|430.92|433.3|431.4|432.8|430.9|29
1731423630000|2024-11-12 15:00:30|432.81|430.91|433.13|431.23|433.18|431.28|432.8|430.9|23
1731423640000|2024-11-12 15:00:40|433.12|431.22|432.88|430.98|433.13|431.23|432.78|430.88|26
1731423650000|2024-11-12 15:00:50|432.94|431.04|433.34|431.44|433.34|431.44|432.9|431|22
1731423660000|2024-11-12 15:01:00|433.33|431.43|433.86|431.96|433.94|432.04|433.33|431.43|33
1731423670000|2024-11-12 15:01:10|433.77|431.87|433.97|432.07|433.97|432.07|433.71|431.81|14
1731423680000|2024-11-12 15:01:20|433.94|432.04|433.69|431.79|433.94|432.04|433.62|431.72|27
1731423690000|2024-11-12 15:01:30|433.68|431.78|433.61|431.71|433.76|431.86|433.34|431.44|28
1731423700000|2024-11-12 15:01:40|433.63|431.73|433.16|431.26|433.68|431.78|433.13|431.23|32
1731423710000|2024-11-12 15:01:50|433.17|431.27|433.43|431.53|433.62|431.72|433.17|431.27|21
1731423720000|2024-11-12 15:02:00|433.42|431.52|433.68|431.78|433.68|431.78|433.36|431.46|25
1731423730000|2024-11-12 15:02:10|433.71|431.81|433.89|431.99|433.89|431.99|433.71|431.81|22
1731423740000|2024-11-12 15:02:20|433.91|432.01|433.54|431.64|433.91|432.01|433.54|431.64|17
1731423750000|2024-11-12 15:02:30|433.53|431.63|433.2|431.3|433.65|431.75|433.19|431.29|32
1731423760000|2024-11-12 15:02:40|433.19|431.29|432.68|430.78|433.19|431.29|432.65|430.75|33
1731423770000|2024-11-12 15:02:50|432.67|430.77|432.73|430.83|432.73|430.83|432.44|430.54|24
1731423780000|2024-11-12 15:03:00|432.75|430.85|433|431.1|433.09|431.19|432.65|430.75|33
1731423790000|2024-11-12 15:03:10|432.96|431.06|432.03|430.13|432.96|431.06|432.02|430.12|34
1731423800000|2024-11-12 15:03:20|432.19|430.29|432.66|430.76|432.67|430.77|432.06|430.16|32
1731423810000|2024-11-12 15:03:30|432.6|430.7|432.25|430.35|432.8|430.9|432.25|430.35|33
1731423820000|2024-11-12 15:03:40|432.46|430.56|432.63|430.73|432.72|430.82|432.33|430.43|33
1731423830000|2024-11-12 15:03:50|432.62|430.72|432.3|430.4|432.62|430.72|432.3|430.4|25
1731423840000|2024-11-12 15:04:00|432.28|430.38|432.64|430.74|432.67|430.77|432.12|430.22|34
1731423850000|2024-11-12 15:04:10|432.49|430.59|432.49|430.59|432.61|430.71|432.4|430.5|32
1731423860000|2024-11-12 15:04:20|432.52|430.62|432.68|430.78|432.71|430.81|432.38|430.48|28
1731423870000|2024-11-12 15:04:30|432.67|430.77|432.85|430.95|432.85|430.95|432.59|430.69|27
1731423880000|2024-11-12 15:04:40|432.87|430.97|432.67|430.77|432.93|431.03|432.66|430.76|24
1731423890000|2024-11-12 15:04:50|432.68|430.78|432.92|431.02|432.92|431.02|432.68|430.78|23
1731423900000|2024-11-12 15:05:00|433.09|431.19|432.58|430.68|433.23|431.33|432.57|430.67|30
1731423910000|2024-11-12 15:05:10|432.52|430.62|432.68|430.78|432.88|430.98|432.49|430.59|32
1731423920000|2024-11-12 15:05:20|432.7|430.8|432.98|431.08|433.02|431.12|432.7|430.8|33
1731423930000|2024-11-12 15:05:30|432.99|431.09|433.28|431.38|433.47|431.57|432.99|431.09|29
1731423940000|2024-11-12 15:05:40|433.26|431.36|432.54|430.64|433.26|431.36|432.33|430.43|35
1731423950000|2024-11-12 15:05:50|432.53|430.63|432.3|430.4|432.59|430.69|432.29|430.39|25
1731423960000|2024-11-12 15:06:00|432.32|430.42|431.66|429.76|432.41|430.51|431.66|429.76|29
1731423970000|2024-11-12 15:06:10|431.61|429.71|431.21|429.31|431.61|429.71|431.21|429.31|34
1731423980000|2024-11-12 15:06:20|431.2|429.3|433.02|431.12|433.29|431.39|431.2|429.3|27
1731423990000|2024-11-12 15:06:30|433.05|431.15|432.61|430.71|433.05|431.15|432.51|430.61|28
1731424000000|2024-11-12 15:06:40|432.62|430.72|432.34|430.44|432.62|430.72|432.29|430.39|13
1731424010000|2024-11-12 15:06:50|432.4|430.5|433.18|431.28|433.18|431.28|432.4|430.5|18
1731424020000|2024-11-12 15:07:00|433.17|431.27|432.72|430.82|433.17|431.27|432.72|430.82|25
1731424030000|2024-11-12 15:07:10|432.71|430.81|432.43|430.53|433.44|431.54|432.16|430.26|30
1731424040000|2024-11-12 15:07:20|432.42|430.52|431.53|429.63|432.43|430.53|431.1|429.2|23
1731424050000|2024-11-12 15:07:30|431.54|429.64|431.89|429.99|432.1|430.2|431.45|429.55|31
1731424060000|2024-11-12 15:07:40|431.88|429.98|431.86|429.96|431.97|430.07|431.86|429.96|24
1731424070000|2024-11-12 15:07:50|431.81|429.91|431.44|429.54|431.81|429.91|431.38|429.48|24
1731424080000|2024-11-12 15:08:00|431.45|429.55|431.9|430|431.93|430.03|431.42|429.52|26
1731424090000|2024-11-12 15:08:10|431.91|430.01|432.87|430.97|433.62|431.72|431.86|429.96|34
1731424100000|2024-11-12 15:08:20|432.89|430.99|433.92|432.02|433.92|432.02|432.89|430.99|29
1731424110000|2024-11-12 15:08:30|433.88|431.98|433.99|432.09|434.06|432.16|433.56|431.66|34
1731424120000|2024-11-12 15:08:40|433.93|432.03|433.64|431.74|433.93|432.03|433.64|431.74|24
1731424130000|2024-11-12 15:08:50|433.61|431.71|434.05|432.15|434.05|432.15|433.59|431.69|24
1731424140000|2024-11-12 15:09:00|434.02|432.12|433.89|431.99|434.02|432.12|433.71|431.81|34
1731424150000|2024-11-12 15:09:10|433.97|432.07|433.52|431.62|434.18|432.28|433.52|431.62|32
1731424160000|2024-11-12 15:09:20|433.55|431.65|434.21|432.31|434.24|432.34|433.55|431.65|32
1731424170000|2024-11-12 15:09:30|434.23|432.33|434.01|432.11|434.23|432.33|433.68|431.78|31
1731424180000|2024-11-12 15:09:40|434.04|432.14|433.74|431.84|434.19|432.29|433.74|431.84|30
1731424190000|2024-11-12 15:09:50|433.68|431.78|434.02|432.12|434.18|432.28|433.67|431.77|31
1731424200000|2024-11-12 15:10:00|433.98|432.08|434.15|432.25|434.17|432.27|433.62|431.72|32
1731424210000|2024-11-12 15:10:10|434.13|432.23|434.07|432.17|434.17|432.27|433.84|431.94|33
1731424220000|2024-11-12 15:10:20|434.02|432.12|433.7|431.8|434.02|432.12|433.56|431.66|28
1731424230000|2024-11-12 15:10:30|433.75|431.85|434.08|432.18|434.22|432.32|433.75|431.85|32
1731424240000|2024-11-12 15:10:40|434.04|432.14|433.78|431.88|434.05|432.15|433.67|431.77|32
1731424250000|2024-11-12 15:10:50|433.77|431.87|434.14|432.24|434.25|432.35|433.76|431.86|27
1731424260000|2024-11-12 15:11:00|434.2|432.3|434.23|432.33|434.3|432.4|434.2|432.3|24
1731424270000|2024-11-12 15:11:10|434.24|432.34|434.39|432.49|434.4|432.5|434.23|432.33|27
1731424280000|2024-11-12 15:11:20|434.38|432.48|434.49|432.59|434.49|432.59|434.36|432.46|17
1731424290000|2024-11-12 15:11:30|434.62|432.72|434.64|432.74|434.64|432.74|434.52|432.62|20
1731424300000|2024-11-12 15:11:40|434.6|432.7|434.44|432.54|434.61|432.71|434.4|432.5|27
1731424310000|2024-11-12 15:11:50|434.43|432.53|434.31|432.41|434.43|432.53|434.27|432.37|21
1731424320000|2024-11-12 15:12:00|434.33|432.43|434.6|432.7|434.61|432.71|434.33|432.43|19
1731424330000|2024-11-12 15:12:10|434.59|432.69|434.64|432.74|434.64|432.74|434.44|432.54|15
1731424340000|2024-11-12 15:12:20|434.63|432.73|434.57|432.67|434.64|432.74|434.43|432.53|25
1731424350000|2024-11-12 15:12:30|434.6|432.7|434.51|432.61|434.64|432.74|434.46|432.56|15
1731424360000|2024-11-12 15:12:40|434.55|432.65|434.41|432.51|434.63|432.73|434.41|432.51|30
1731424370000|2024-11-12 15:12:50|434.51|432.61|434.42|432.52|434.54|432.64|434.3|432.4|32
1731424380000|2024-11-12 15:13:00|434.44|432.54|434.64|432.74|434.64|432.74|434.3|432.4|23
1731424390000|2024-11-12 15:13:10|434.75|432.85|434.5|432.6|434.75|432.85|434.5|432.6|23
1731424400000|2024-11-12 15:13:20|434.49|432.59|434.53|432.63|434.69|432.79|434.26|432.36|34
1731424410000|2024-11-12 15:13:30|434.41|432.51|433.94|432.04|434.42|432.52|433.94|432.04|33
1731424420000|2024-11-12 15:13:40|433.97|432.07|435.17|433.27|435.3|433.4|433.76|431.86|22
1731424430000|2024-11-12 15:13:50|435.2|433.3|435.14|433.24|435.4|433.5|435.14|433.24|14
1731424440000|2024-11-12 15:14:00|435.15|433.25|435.38|433.48|435.55|433.65|435.14|433.24|29
1731424450000|2024-11-12 15:14:10|435.31|433.41|435.38|433.48|435.52|433.62|435.29|433.39|27
1731424460000|2024-11-12 15:14:20|435.4|433.5|435.66|433.76|435.66|433.76|435.32|433.42|29
1731424470000|2024-11-12 15:14:30|435.7|433.8|436.34|434.44|436.66|434.76|435.7|433.8|21
1731424480000|2024-11-12 15:14:40|436.35|434.45|436.44|434.54|436.45|434.55|436.32|434.42|26
1731424490000|2024-11-12 15:14:50|436.46|434.56|436.49|434.59|436.49|434.59|436.37|434.47|23
1731424500000|2024-11-12 15:15:00|436.5|434.6|436.53|434.63|436.58|434.68|436.32|434.42|22
1731424510000|2024-11-12 15:15:10|436.61|434.71|435.89|433.99|436.63|434.73|435.89|433.99|23
1731424520000|2024-11-12 15:15:20|435.86|433.96|435.92|434.02|435.99|434.09|435.75|433.85|29
1731424530000|2024-11-12 15:15:30|435.91|434.01|435.85|433.95|435.98|434.08|435.79|433.89|31
1731424540000|2024-11-12 15:15:40|435.84|433.94|435.78|433.88|436|434.1|435.66|433.76|26
1731424550000|2024-11-12 15:15:50|435.79|433.89|435.57|433.67|435.79|433.89|435.45|433.55|27
1731424560000|2024-11-12 15:16:00|435.55|433.65|435.49|433.59|435.58|433.68|435.44|433.54|27
1731424570000|2024-11-12 15:16:10|435.5|433.6|436.09|434.19|436.11|434.21|435.5|433.6|35
1731424580000|2024-11-12 15:16:20|436.11|434.21|436.13|434.23|436.25|434.35|435.98|434.08|25
1731424590000|2024-11-12 15:16:30|436.1|434.2|435.98|434.08|436.14|434.24|435.91|434.01|27
1731424600000|2024-11-12 15:16:40|436.06|434.16|435.87|433.97|436.06|434.16|435.87|433.97|18
1731424610000|2024-11-12 15:16:50|435.62|433.72|435.2|433.3|435.62|433.72|435.18|433.28|22
1731424620000|2024-11-12 15:17:00|435.16|433.26|435.11|433.21|435.28|433.38|434.93|433.03|29
1731424630000|2024-11-12 15:17:10|434.97|433.07|434.09|432.19|434.97|433.07|434.07|432.17|32
1731424640000|2024-11-12 15:17:20|434.1|432.2|433.99|432.09|434.3|432.4|433.99|432.09|32
1731424650000|2024-11-12 15:17:30|433.94|432.04|433.55|431.65|433.94|432.04|433.44|431.54|34
1731424660000|2024-11-12 15:17:40|433.58|431.68|433.62|431.72|433.62|431.72|433.39|431.49|28
1731424670000|2024-11-12 15:17:50|433.61|431.71|433.09|431.19|433.62|431.72|433.09|431.19|26
1731424680000|2024-11-12 15:18:00|433.08|431.18|432.94|431.04|433.38|431.48|432.94|431.04|34
1731424690000|2024-11-12 15:18:10|432.91|431.01|432.51|430.61|432.91|431.01|432.5|430.6|30
1731424700000|2024-11-12 15:18:20|432.52|430.62|432.71|430.81|432.73|430.83|432.31|430.41|33
1731424710000|2024-11-12 15:18:30|432.73|430.83|432.23|430.33|432.73|430.83|431.98|430.08|31
1731424720000|2024-11-12 15:18:40|432.24|430.34|431.97|430.07|432.24|430.34|431.97|430.07|26
1731424730000|2024-11-12 15:18:50|431.93|430.03|432.19|430.29|432.23|430.33|431.56|429.66|32
1731424740000|2024-11-12 15:19:00|432.12|430.22|431.29|429.39|432.13|430.23|431.27|429.37|34
1731424750000|2024-11-12 15:19:10|431.28|429.38|430.88|428.98|431.36|429.46|430.88|428.98|29
1731424760000|2024-11-12 15:19:20|430.85|428.95|431.33|429.43|431.43|429.53|430.75|428.85|25
1731424770000|2024-11-12 15:19:30|431.36|429.46|431.55|429.65|431.56|429.66|431.29|429.39|29
1731424780000|2024-11-12 15:19:40|431.54|429.64|431.67|429.77|431.82|429.92|431.54|429.64|23
1731424790000|2024-11-12 15:19:50|431.69|429.79|431.48|429.58|432.06|430.16|431.46|429.56|26
1731424800000|2024-11-12 15:20:00|431.5|429.6|431.76|429.86|432.1|430.2|431.5|429.6|31
1731424810000|2024-11-12 15:20:10|431.79|429.89|430.92|429.02|431.9|430|430.92|429.02|31
1731424820000|2024-11-12 15:20:20|430.89|428.99|431.5|429.6|431.5|429.6|430.89|428.99|24
1731424830000|2024-11-12 15:20:30|431.53|429.63|431.43|429.53|431.64|429.74|431.28|429.38|27
1731424840000|2024-11-12 15:20:40|431.4|429.5|431.86|429.96|432.09|430.19|431.32|429.42|27
1731424850000|2024-11-12 15:20:50|431.87|429.97|431.49|429.59|431.89|429.99|431.44|429.54|22
1731424860000|2024-11-12 15:21:00|431.73|429.83|431.61|429.71|431.87|429.97|431.58|429.68|24
1731424870000|2024-11-12 15:21:10|431.6|429.7|431.45|429.55|431.6|429.7|431.34|429.44|28
1731424880000|2024-11-12 15:21:20|431.48|429.58|432.26|430.36|432.3|430.4|431.48|429.58|32
1731424890000|2024-11-12 15:21:30|432.31|430.41|432.71|430.81|433.06|431.16|432.24|430.34|26
1731424900000|2024-11-12 15:21:40|432.7|430.8|432.63|430.73|432.76|430.86|432.63|430.73|20
1731424910000|2024-11-12 15:21:50|432.62|430.72|432.41|430.51|432.62|430.72|432.36|430.46|21
1731424920000|2024-11-12 15:22:00|432.4|430.5|433.19|431.29|433.19|431.29|432.4|430.5|31
1731424930000|2024-11-12 15:22:10|433.06|431.16|433.23|431.33|433.4|431.5|433.06|431.16|29
1731424940000|2024-11-12 15:22:20|433.2|431.3|433.22|431.32|433.35|431.45|433.2|431.3|23
1731424950000|2024-11-12 15:22:30|433.24|431.34|433.28|431.38|433.31|431.41|433.22|431.32|19
1731424960000|2024-11-12 15:22:40|433.24|431.34|433.44|431.54|433.45|431.55|433.19|431.29|20
1731424970000|2024-11-12 15:22:50|433.39|431.49|433.84|431.94|433.95|432.05|433.39|431.49|25
1731424980000|2024-11-12 15:23:00|433.85|431.95|433.76|431.86|433.91|432.01|433.64|431.74|19
1731424990000|2024-11-12 15:23:10|433.79|431.89|434.32|432.42|434.45|432.55|433.79|431.89|27
1731425000000|2024-11-12 15:23:20|434.41|432.51|434.64|432.74|434.67|432.77|434.35|432.45|30
1731425010000|2024-11-12 15:23:30|434.65|432.75|434.55|432.65|434.75|432.85|434.55|432.65|19
1731425020000|2024-11-12 15:23:40|434.54|432.64|434.86|432.96|434.87|432.97|434.5|432.6|21
1731425030000|2024-11-12 15:23:50|434.88|432.98|434.62|432.72|434.98|433.08|434.62|432.72|15
1731425040000|2024-11-12 15:24:00|434.92|433.02|434.13|432.23|434.92|433.02|434.13|432.23|25
1731425050000|2024-11-12 15:24:10|434.11|432.21|433.17|431.27|434.11|432.21|433.11|431.21|31
1731425060000|2024-11-12 15:24:20|433.14|431.24|433.18|431.28|433.21|431.31|433.07|431.17|20
1731425070000|2024-11-12 15:24:30|433.22|431.32|433.02|431.12|433.34|431.44|433.02|431.12|27
1731425080000|2024-11-12 15:24:40|432.97|431.07|433.66|431.76|433.76|431.86|432.77|430.87|24
1731425090000|2024-11-12 15:24:50|433.63|431.73|433.74|431.84|433.74|431.84|433.58|431.68|11
1731425100000|2024-11-12 15:25:00|433.61|431.71|433.56|431.66|433.62|431.72|433.42|431.52|28
1731425110000|2024-11-12 15:25:10|433.51|431.61|433.23|431.33|433.58|431.68|433.23|431.33|14
1731425120000|2024-11-12 15:25:20|433.51|431.61|433.74|431.84|433.77|431.87|433.51|431.61|15
1731425130000|2024-11-12 15:25:30|433.76|431.86|434.19|432.29|434.19|432.29|433.76|431.86|21
1731425140000|2024-11-12 15:25:40|434.08|432.18|433.87|431.97|434.09|432.19|433.81|431.91|28
1731425150000|2024-11-12 15:25:50|433.86|431.96|434.54|432.64|434.59|432.69|433.84|431.94|19
1731425160000|2024-11-12 15:26:00|434.57|432.67|434.71|432.81|434.96|433.06|434.55|432.65|14
1731425170000|2024-11-12 15:26:10|434.75|432.85|434.71|432.81|434.95|433.05|434.59|432.69|14
1731425180000|2024-11-12 15:26:20|434.72|432.82|434.88|432.98|434.89|432.99|434.56|432.66|18
1731425190000|2024-11-12 15:26:30|434.87|432.97|434.79|432.89|434.95|433.05|434.79|432.89|15
1731425200000|2024-11-12 15:26:40|434.78|432.88|435.14|433.24|435.17|433.27|434.78|432.88|18
1731425210000|2024-11-12 15:26:50|435.17|433.27|435.57|433.67|435.57|433.67|435.17|433.27|11
1731425220000|2024-11-12 15:27:00|435.58|433.68|435.07|433.17|435.61|433.71|435.07|433.17|26
1731425230000|2024-11-12 15:27:10|435.06|433.16|435.64|433.74|435.67|433.77|435.06|433.16|22
1731425240000|2024-11-12 15:27:20|435.69|433.79|435.15|433.25|435.69|433.79|435.15|433.25|28
1731425250000|2024-11-12 15:27:30|435.14|433.24|435.19|433.29|435.3|433.4|435.1|433.2|26
1731425260000|2024-11-12 15:27:40|435.22|433.32|434.91|433.01|435.32|433.42|434.91|433.01|28
1731425270000|2024-11-12 15:27:50|434.88|432.98|434.77|432.87|434.88|432.98|434.66|432.76|29
1731425280000|2024-11-12 15:28:00|434.71|432.81|434.58|432.68|434.95|433.05|434.53|432.63|31
1731425290000|2024-11-12 15:28:10|434.55|432.65|434.31|432.41|434.73|432.83|434.31|432.41|33
1731425300000|2024-11-12 15:28:20|434.3|432.4|434.55|432.65|434.59|432.69|434.3|432.4|25
1731425310000|2024-11-12 15:28:30|434.52|432.62|434.34|432.44|434.69|432.79|434.27|432.37|30
1731425320000|2024-11-12 15:28:40|434.41|432.51|433.97|432.07|434.44|432.54|433.97|432.07|30
1731425330000|2024-11-12 15:28:50|433.93|432.03|433.6|431.7|433.96|432.06|433.58|431.68|26
1731425340000|2024-11-12 15:29:00|433.59|431.69|433.75|431.85|433.75|431.85|433.58|431.68|8
1731425350000|2024-11-12 15:29:10|434.02|432.12|434.36|432.46|434.6|432.7|434.02|432.12|15
1731425360000|2024-11-12 15:29:20|434.42|432.52|434.43|432.53|434.47|432.57|434.18|432.28|29
1731425370000|2024-11-12 15:29:30|434.41|432.51|434.23|432.33|434.45|432.55|434.22|432.32|26
1731425380000|2024-11-12 15:29:40|434.19|432.29|433.94|432.04|434.22|432.32|433.94|432.04|29
1731425390000|2024-11-12 15:29:50|433.95|432.05|433.77|431.87|434|432.1|433.75|431.85|31
1731425400000|2024-11-12 15:30:00|433.84|431.94|433.61|431.71|434.04|432.14|433.59|431.69|33
1731425410000|2024-11-12 15:30:10|433.6|431.7|433|431.1|433.6|431.7|432.81|430.91|31
1731425420000|2024-11-12 15:30:20|432.98|431.08|432.55|430.65|432.98|431.08|432.45|430.55|34
1731425430000|2024-11-12 15:30:30|432.49|430.59|432.5|430.6|432.67|430.77|432.46|430.56|31
1731425440000|2024-11-12 15:30:40|432.47|430.57|432.31|430.41|432.47|430.57|432.27|430.37|22
1731425450000|2024-11-12 15:30:50|432.32|430.42|432.54|430.64|432.75|430.85|432.32|430.42|35
1731425460000|2024-11-12 15:31:00|432.53|430.63|432.62|430.72|432.79|430.89|432.47|430.57|30
1731425470000|2024-11-12 15:31:10|432.61|430.71|432.91|431.01|432.98|431.08|432.46|430.56|32
1731425480000|2024-11-12 15:31:20|432.87|430.97|433.24|431.34|433.3|431.4|432.87|430.97|30
1731425490000|2024-11-12 15:31:30|433.25|431.35|433.77|431.87|433.9|432|433.23|431.33|29
1731425500000|2024-11-12 15:31:40|433.78|431.88|433.92|432.02|434.14|432.24|433.78|431.88|27
1731425510000|2024-11-12 15:31:50|433.96|432.06|434.7|432.8|434.7|432.8|433.96|432.06|28
1731425520000|2024-11-12 15:32:00|434.69|432.79|434.31|432.41|434.72|432.82|434.28|432.38|33
1731425530000|2024-11-12 15:32:10|434.28|432.38|433.86|431.96|434.35|432.45|433.86|431.96|31
1731425540000|2024-11-12 15:32:20|433.84|431.94|433.35|431.45|433.84|431.94|433.32|431.42|28
1731425550000|2024-11-12 15:32:30|433.4|431.5|433.25|431.35|433.41|431.51|433.18|431.28|23
1731425560000|2024-11-12 15:32:40|433.2|431.3|433.45|431.55|433.51|431.61|433.15|431.25|30
1731425570000|2024-11-12 15:32:50|433.44|431.54|433.9|432|434|432.1|433.44|431.54|25
1731425580000|2024-11-12 15:33:00|433.85|431.95|434.06|432.16|434.11|432.21|433.8|431.9|34
1731425590000|2024-11-12 15:33:10|433.97|432.07|433.41|431.51|433.98|432.08|433.41|431.51|35
1731425600000|2024-11-12 15:33:20|433.42|431.52|434.2|432.3|434.2|432.3|433.36|431.46|33
1731425610000|2024-11-12 15:33:30|434.19|432.29|434.06|432.16|434.48|432.58|434.04|432.14|33
1731425620000|2024-11-12 15:33:40|434.05|432.15|433.66|431.76|434.07|432.17|433.59|431.69|28
1731425630000|2024-11-12 15:33:50|433.65|431.75|433.06|431.16|433.65|431.75|432.97|431.07|32
1731425640000|2024-11-12 15:34:00|433.08|431.18|433.44|431.54|433.44|431.54|433.08|431.18|16
1731425660000|2024-11-12 15:34:20|433.41|431.51|433.16|431.26|433.41|431.51|433.16|431.26|35
1731425670000|2024-11-12 15:34:30|433.14|431.24|433.44|431.54|433.44|431.54|433.12|431.22|27
1731425680000|2024-11-12 15:34:40|433.43|431.53|434.01|432.11|434.02|432.12|433.43|431.53|13
1731425690000|2024-11-12 15:34:50|433.98|432.08|434.31|432.41|434.32|432.42|433.96|432.06|21
1731425700000|2024-11-12 15:35:00|434.28|432.38|434.15|432.25|434.33|432.43|434.15|432.25|27
1731425710000|2024-11-12 15:35:10|434.1|432.2|433.92|432.02|434.15|432.25|433.89|431.99|24
1731425720000|2024-11-12 15:35:20|433.91|432.01|434.31|432.41|434.31|432.41|433.65|431.75|35
1731425730000|2024-11-12 15:35:30|434.35|432.45|434.42|432.52|434.45|432.55|434.3|432.4|20
1731425740000|2024-11-12 15:35:40|434.46|432.56|434.72|432.82|434.72|432.82|434.46|432.56|21
1731425750000|2024-11-12 15:35:50|434.71|432.81|434.72|432.82|434.72|432.82|434.5|432.6|11
1731425760000|2024-11-12 15:36:00|434.71|432.81|434.72|432.82|434.72|432.82|434.69|432.79|4
1731425780000|2024-11-12 15:36:20|434.71|432.81|434.72|432.82|434.72|432.82|434.67|432.77|6
1731425800000|2024-11-12 15:36:40|434.68|432.78|434.94|433.04|434.94|433.04|434.68|432.78|7
1731425810000|2024-11-12 15:36:50|434.9|433|434.75|432.85|434.97|433.07|434.72|432.82|26
1731425820000|2024-11-12 15:37:00|434.76|432.86|434.6|432.7|434.97|433.07|434.6|432.7|29
1731425830000|2024-11-12 15:37:10|434.61|432.71|434.66|432.76|434.83|432.93|434.61|432.71|31
1731425840000|2024-11-12 15:37:20|434.63|432.73|434.55|432.65|434.65|432.75|434.49|432.59|26
1731425850000|2024-11-12 15:37:30|434.54|432.64|434.34|432.44|434.57|432.67|434.34|432.44|28
1731425860000|2024-11-12 15:37:40|434.32|432.42|434.58|432.68|434.58|432.68|434.13|432.23|28
1731425870000|2024-11-12 15:37:50|434.55|432.65|434.93|433.03|434.93|433.03|434.55|432.65|30
1731425880000|2024-11-12 15:38:00|434.94|433.04|434.56|432.66|434.98|433.08|434.56|432.66|28
1731425890000|2024-11-12 15:38:10|434.54|432.64|434.36|432.46|434.74|432.84|434.36|432.46|33
1731425900000|2024-11-12 15:38:20|434.35|432.45|434.25|432.35|434.35|432.45|434.17|432.27|24
1731425910000|2024-11-12 15:38:30|434.26|432.36|434.46|432.56|434.47|432.57|434.24|432.34|30
1731425920000|2024-11-12 15:38:40|434.43|432.53|435.34|433.44|435.48|433.58|434.41|432.51|27
1731425930000|2024-11-12 15:38:50|435.37|433.47|435|433.1|435.44|433.54|434.93|433.03|29
1731425940000|2024-11-12 15:39:00|435.02|433.12|435.62|433.72|435.62|433.72|434.83|432.93|15
1731425950000|2024-11-12 15:39:10|435.58|433.68|435.26|433.36|435.62|433.72|435.09|433.19|28
1731425960000|2024-11-12 15:39:20|435.25|433.35|434.9|433|435.25|433.35|434.9|433|27
1731425970000|2024-11-12 15:39:30|434.88|432.98|434.34|432.44|434.89|432.99|434.34|432.44|37
1731425980000|2024-11-12 15:39:40|434.31|432.41|433.59|431.69|434.37|432.47|433.42|431.52|34
1731425990000|2024-11-12 15:39:50|433.68|431.78|433.52|431.62|433.85|431.95|433.5|431.6|31
1731426000000|2024-11-12 15:40:00|433.48|431.58|433.53|431.63|433.86|431.96|433.48|431.58|35
1731426010000|2024-11-12 15:40:10|433.51|431.61|432.63|430.73|433.51|431.61|432.62|430.72|31
1731426020000|2024-11-12 15:40:20|432.58|430.68|432.69|430.79|432.81|430.91|432.57|430.67|29
1731426030000|2024-11-12 15:40:30|432.67|430.77|432.59|430.69|432.68|430.78|432.53|430.63|33
1731426040000|2024-11-12 15:40:40|432.57|430.67|432.46|430.56|432.58|430.68|432.31|430.41|38
1731426050000|2024-11-12 15:40:50|432.43|430.53|432.58|430.68|432.63|430.73|432.34|430.44|27
1731426060000|2024-11-12 15:41:00|432.64|430.74|432.86|430.96|432.87|430.97|432.6|430.7|31
1731426070000|2024-11-12 15:41:10|432.87|430.97|432.9|431|433.06|431.16|432.86|430.96|30
1731426080000|2024-11-12 15:41:20|432.95|431.05|433.45|431.55|433.45|431.55|432.95|431.05|31
1731426090000|2024-11-12 15:41:30|433.4|431.5|433.45|431.55|433.63|431.73|433.39|431.49|26
1731426100000|2024-11-12 15:41:40|433.44|431.54|433.52|431.62|433.63|431.73|433.43|431.53|31
1731426110000|2024-11-12 15:41:50|433.53|431.63|433.61|431.71|433.67|431.77|433.47|431.57|29
1731426120000|2024-11-12 15:42:00|433.63|431.73|433.51|431.61|433.85|431.95|433.44|431.54|34
1731426130000|2024-11-12 15:42:10|433.48|431.58|433.05|431.15|433.49|431.59|433.03|431.13|29
1731426140000|2024-11-12 15:42:20|433.07|431.17|433.77|431.87|433.77|431.87|433.07|431.17|18
1731426150000|2024-11-12 15:42:30|433.88|431.98|433.49|431.59|433.88|431.98|433.41|431.51|32
1731426160000|2024-11-12 15:42:40|433.4|431.5|433.07|431.17|433.5|431.6|433.07|431.17|28
1731426170000|2024-11-12 15:42:50|433.06|431.16|433.12|431.22|433.16|431.26|432.97|431.07|30
1731426180000|2024-11-12 15:43:00|433.09|431.19|433.17|431.27|433.2|431.3|433.01|431.11|29
1731426190000|2024-11-12 15:43:10|433.14|431.24|432.32|430.42|433.14|431.24|432.31|430.41|34
1731426200000|2024-11-12 15:43:20|432.3|430.4|432.35|430.45|432.4|430.5|431.98|430.08|35
1731426210000|2024-11-12 15:43:30|432.36|430.46|432.13|430.23|432.36|430.46|432.04|430.14|28
1731426220000|2024-11-12 15:43:40|432.14|430.24|432.36|430.46|432.36|430.46|432.05|430.15|25
1731426230000|2024-11-12 15:43:50|432.33|430.43|432.52|430.62|432.52|430.62|432.28|430.38|25
1731426240000|2024-11-12 15:44:00|432.54|430.64|432.18|430.28|432.71|430.81|432.18|430.28|33
1731426250000|2024-11-12 15:44:10|432.2|430.3|431.71|429.81|432.2|430.3|431.54|429.64|33
1731426260000|2024-11-12 15:44:20|431.68|429.78|431.48|429.58|431.73|429.83|431.19|429.29|32
1731426270000|2024-11-12 15:44:30|431.51|429.61|431.46|429.56|431.77|429.87|431.46|429.56|36
1731426280000|2024-11-12 15:44:40|431.44|429.54|431.85|429.95|431.99|430.09|431.3|429.4|32
1731426290000|2024-11-12 15:44:50|431.84|429.94|431.86|429.96|431.99|430.09|431.71|429.81|25
1731426300000|2024-11-12 15:45:00|431.88|429.98|432.36|430.46|432.36|430.46|431.78|429.88|33
1731426310000|2024-11-12 15:45:10|432.38|430.48|432.08|430.18|432.38|430.48|432.08|430.18|33
1731426320000|2024-11-12 15:45:20|431.96|430.06|431.2|429.3|431.97|430.07|431.1|429.2|36
1731426330000|2024-11-12 15:45:30|431.18|429.28|430.93|429.03|431.28|429.38|430.8|428.9|32
1731426340000|2024-11-12 15:45:40|430.96|429.06|431.8|429.9|431.8|429.9|430.94|429.04|31
1731426350000|2024-11-12 15:45:50|431.83|429.93|432.13|430.23|432.13|430.23|431.83|429.93|25
1731426360000|2024-11-12 15:46:00|432.21|430.31|432.23|430.33|432.26|430.36|432.05|430.15|32
1731426370000|2024-11-12 15:46:10|432.28|430.38|432.31|430.41|432.31|430.41|432.11|430.21|34
1731426380000|2024-11-12 15:46:20|432.33|430.43|432.07|430.17|432.52|430.62|432.05|430.15|27
1731426390000|2024-11-12 15:46:30|432.05|430.15|432|430.1|432.05|430.15|431.54|429.64|36
1731426400000|2024-11-12 15:46:40|432.07|430.17|431.96|430.06|432.07|430.17|431.96|430.06|14
1731426410000|2024-11-12 15:46:50|432|430.1|431.96|430.06|432|430.1|431.96|430.06|2
1731426420000|2024-11-12 15:47:00|431.99|430.09|432.35|430.45|432.35|430.45|431.99|430.09|25
1731426430000|2024-11-12 15:47:10|432.34|430.44|432.31|430.41|432.39|430.49|432.25|430.35|27
1731426440000|2024-11-12 15:47:20|432.26|430.36|432.3|430.4|432.3|430.4|432.12|430.22|22
1731426450000|2024-11-12 15:47:30|432.29|430.39|432.28|430.38|432.29|430.39|432.02|430.12|32
1731426460000|2024-11-12 15:47:40|432.29|430.39|431.96|430.06|432.32|430.42|431.96|430.06|13
1731426470000|2024-11-12 15:47:50|431.99|430.09|432.12|430.22|432.12|430.22|431.96|430.06|5
1731426480000|2024-11-12 15:48:00|432.14|430.24|431.96|430.06|432.22|430.32|431.96|430.06|23
1731426490000|2024-11-12 15:48:10|432|430.1|432.32|430.42|432.46|430.56|431.96|430.06|25
1731426500000|2024-11-12 15:48:20|432.31|430.41|432.64|430.74|432.64|430.74|432.19|430.29|29
1731426510000|2024-11-12 15:48:30|432.66|430.76|433.31|431.41|433.35|431.45|432.66|430.76|30
1731426520000|2024-11-12 15:48:40|433.28|431.38|432.81|430.91|433.28|431.38|432.8|430.9|29
1731426530000|2024-11-12 15:48:50|432.82|430.92|432.74|430.84|432.97|431.07|432.6|430.7|30
1731426540000|2024-11-12 15:49:00|432.78|430.88|432.79|430.89|433.03|431.13|432.72|430.82|27
1731426550000|2024-11-12 15:49:10|432.78|430.88|433|431.1|433.08|431.18|432.78|430.88|27
1731426560000|2024-11-12 15:49:20|432.99|431.09|433.34|431.44|433.34|431.44|432.99|431.09|28
1731426570000|2024-11-12 15:49:30|433.36|431.46|433.07|431.17|433.39|431.49|433.07|431.17|27
1731426580000|2024-11-12 15:49:40|433.08|431.18|433.21|431.31|433.24|431.34|432.91|431.01|33
1731426590000|2024-11-12 15:49:50|433.25|431.35|433.39|431.49|433.39|431.49|433.23|431.33|18
1731426600000|2024-11-12 15:50:00|433.41|431.51|433.27|431.37|433.42|431.52|433.27|431.37|17
1731426610000|2024-11-12 15:50:10|433.25|431.35|432.94|431.04|433.37|431.47|432.92|431.02|31
1731426620000|2024-11-12 15:50:20|432.93|431.03|432.71|430.81|432.93|431.03|432.54|430.64|28
1731426630000|2024-11-12 15:50:30|432.72|430.82|432.57|430.67|432.84|430.94|432.4|430.5|36
1731426640000|2024-11-12 15:50:40|432.55|430.65|432.61|430.71|432.88|430.98|432.53|430.63|31
1731426650000|2024-11-12 15:50:50|432.7|430.8|432.39|430.49|432.77|430.87|432.39|430.49|26
1731426660000|2024-11-12 15:51:00|432.34|430.44|432.67|430.77|432.68|430.78|432.3|430.4|31
1731426670000|2024-11-12 15:51:10|432.59|430.69|432.89|430.99|432.89|430.99|432.42|430.52|25
1731426680000|2024-11-12 15:51:20|432.88|430.98|432.82|430.92|432.88|430.98|432.77|430.87|20
1731426690000|2024-11-12 15:51:30|432.87|430.97|432.85|430.95|432.89|430.99|432.85|430.95|7
1731426700000|2024-11-12 15:51:40|432.86|430.96|432.58|430.68|432.88|430.98|432.58|430.68|28
1731426710000|2024-11-12 15:51:50|432.57|430.67|432.21|430.31|432.58|430.68|432.11|430.21|33
1731426720000|2024-11-12 15:52:00|432.22|430.32|432.28|430.38|432.37|430.47|432.15|430.25|30
1731426730000|2024-11-12 15:52:10|432.29|430.39|432.33|430.43|432.37|430.47|432.05|430.15|29
1731426740000|2024-11-12 15:52:20|432.34|430.44|432.25|430.35|432.37|430.47|432.25|430.35|12
1731426750000|2024-11-12 15:52:30|432.22|430.32|432.37|430.47|432.37|430.47|432.05|430.15|26
1731426760000|2024-11-12 15:52:40|432.33|430.43|432.3|430.4|432.34|430.44|432.26|430.36|10
1731426770000|2024-11-12 15:52:50|432.29|430.39|432.18|430.28|432.3|430.4|432.16|430.26|29
1731426780000|2024-11-12 15:53:00|432.19|430.29|432.08|430.18|432.23|430.33|432.08|430.18|29
1731426790000|2024-11-12 15:53:10|432.09|430.19|431.98|430.08|432.14|430.24|431.98|430.08|13
1731426800000|2024-11-12 15:53:20|432.03|430.13|432.17|430.27|432.17|430.27|432.03|430.13|10
1731426810000|2024-11-12 15:53:30|432.19|430.29|432.03|430.13|432.2|430.3|432.01|430.11|20
1731426820000|2024-11-12 15:53:40|431.99|430.09|431.96|430.06|431.99|430.09|431.96|430.06|2
1731426880000|2024-11-12 15:54:40|431.38|429.48|430.67|428.77|431.38|429.48|430.67|428.77|8
1731426900000|2024-11-12 15:55:00|430.74|428.84|430.88|428.98|431.15|429.25|430.74|428.84|20
1731426910000|2024-11-12 15:55:10|430.87|428.97|431.21|429.31|431.32|429.42|430.84|428.94|15
1731426920000|2024-11-12 15:55:20|431.32|429.42|431.62|429.72|431.65|429.75|431.14|429.24|15
1731426930000|2024-11-12 15:55:30|431.53|429.63|431.48|429.58|431.72|429.82|431.43|429.53|21
1731426940000|2024-11-12 15:55:40|431.46|429.56|431.13|429.23|431.52|429.62|431.13|429.23|17
1731426950000|2024-11-12 15:55:50|431.27|429.37|431.26|429.36|431.29|429.39|431.2|429.3|16
1731426960000|2024-11-12 15:56:00|431.28|429.38|431.74|429.84|431.74|429.84|431.15|429.25|26
1731426970000|2024-11-12 15:56:10|431.76|429.86|431.19|429.29|431.88|429.98|431.19|429.29|21
1731426980000|2024-11-12 15:56:20|431.22|429.32|431.36|429.46|431.48|429.58|431.22|429.32|15
1731426990000|2024-11-12 15:56:30|431.35|429.45|431.23|429.33|431.49|429.59|431.23|429.33|23
1731427000000|2024-11-12 15:56:40|431.21|429.31|431.24|429.34|431.53|429.63|431.21|429.31|29
1731427010000|2024-11-12 15:56:50|431.23|429.33|431.19|429.29|431.3|429.4|431.19|429.29|9
1731427020000|2024-11-12 15:57:00|430.97|429.07|431.27|429.37|431.27|429.37|430.89|428.99|17
1731427030000|2024-11-12 15:57:10|431.28|429.38|431.25|429.35|431.33|429.43|431.16|429.26|18
1731427040000|2024-11-12 15:57:20|431.24|429.34|430.73|428.83|431.24|429.34|430.73|428.83|24
1731427050000|2024-11-12 15:57:30|430.68|428.78|430.35|428.45|430.68|428.78|430.18|428.28|8
1731427060000|2024-11-12 15:57:40|430.51|428.61|430.49|428.59|430.53|428.63|430.35|428.45|23
1731427070000|2024-11-12 15:57:50|430.4|428.5|430.46|428.56|430.65|428.75|430.36|428.46|26
1731427080000|2024-11-12 15:58:00|430.42|428.52|430.43|428.53|430.56|428.66|430.33|428.43|20
1731427090000|2024-11-12 15:58:10|430.46|428.56|430.38|428.48|430.49|428.59|430.23|428.33|21
1731427100000|2024-11-12 15:58:20|430.37|428.47|430.65|428.75|430.97|429.07|430.37|428.47|27
1731427110000|2024-11-12 15:58:30|430.66|428.76|431.03|429.13|431.09|429.19|430.66|428.76|8
1731427120000|2024-11-12 15:58:40|431.02|429.12|431.06|429.16|431.09|429.19|430.87|428.97|17
1731427130000|2024-11-12 15:58:50|431.04|429.14|430.78|428.88|431.04|429.14|430.78|428.88|24
1731427140000|2024-11-12 15:59:00|430.61|428.71|430.79|428.89|431.01|429.11|430.48|428.58|16
1731427150000|2024-11-12 15:59:10|430.78|428.88|430.75|428.85|430.8|428.9|430.68|428.78|12
1731427160000|2024-11-12 15:59:20|430.69|428.79|431.12|429.22|431.21|429.31|430.69|428.79|18
1731427170000|2024-11-12 15:59:30|431.1|429.2|430.94|429.04|431.1|429.2|430.94|429.04|10
1731427180000|2024-11-12 15:59:40|430.96|429.06|431.16|429.26|431.18|429.28|430.91|429.01|18
1731427190000|2024-11-12 15:59:50|431.12|429.22|431.22|429.32|431.26|429.36|431.09|429.19|15
1731427200000|2024-11-12 16:00:00|431.28|429.38|431.07|429.17|431.43|429.53|431.07|429.17|29
1731427210000|2024-11-12 16:00:10|431.08|429.18|430.84|428.94|431.08|429.18|430.68|428.78|20
1731427220000|2024-11-12 16:00:20|430.82|428.92|430.47|428.57|430.82|428.92|430.47|428.57|20
1731427230000|2024-11-12 16:00:30|430.45|428.55|430.56|428.66|430.58|428.68|430.36|428.46|16
1731427240000|2024-11-12 16:00:40|430.55|428.65|431.51|429.61|431.53|429.63|430.52|428.62|30
1731427250000|2024-11-12 16:00:50|431.56|429.66|432.33|430.43|432.35|430.45|431.56|429.66|18
1731427260000|2024-11-12 16:01:00|432.42|430.52|431.59|429.69|432.54|430.64|431.59|429.69|15
1731427270000|2024-11-12 16:01:10|431.71|429.81|430.69|428.79|431.71|429.81|430.67|428.77|30
1731427280000|2024-11-12 16:01:20|430.67|428.77|430.9|429|431.11|429.21|430.62|428.72|28
1731427290000|2024-11-12 16:01:30|430.88|428.98|430.95|429.05|431.24|429.34|430.88|428.98|34
1731427300000|2024-11-12 16:01:40|430.93|429.03|430.84|428.94|430.96|429.06|430.84|428.94|14
1731427320000|2024-11-12 16:02:00|430.95|429.05|430.97|429.07|431.27|429.37|430.87|428.97|26
1731427330000|2024-11-12 16:02:10|430.9|429|430.23|428.33|430.9|429|430.23|428.33|17
1731427340000|2024-11-12 16:02:20|430.17|428.27|429.88|427.98|430.37|428.47|429.8|427.9|29
1731427350000|2024-11-12 16:02:30|429.86|427.96|429.8|427.9|429.97|428.07|429.78|427.88|26
1731427360000|2024-11-12 16:02:40|429.72|427.82|429.33|427.43|429.72|427.82|429.33|427.43|12
1731427370000|2024-11-12 16:02:50|429.19|427.29|429.19|427.29|429.19|427.29|429.06|427.16|5
1731427380000|2024-11-12 16:03:00|429.08|427.18|429.15|427.25|429.22|427.32|428.85|426.95|26
1731427390000|2024-11-12 16:03:10|429.16|427.26|429.49|427.59|429.49|427.59|429.16|427.26|27
1731427400000|2024-11-12 16:03:20|429.42|427.52|429.38|427.48|429.56|427.66|429.14|427.24|23
1731427410000|2024-11-12 16:03:30|429.36|427.46|429.52|427.62|429.55|427.65|429.36|427.46|18
1731427420000|2024-11-12 16:03:40|429.5|427.6|429.74|427.84|430.2|428.3|429.5|427.6|26
1731427430000|2024-11-12 16:03:50|429.75|427.85|429.84|427.94|430.01|428.11|429.56|427.66|28
1731427440000|2024-11-12 16:04:00|429.96|428.06|429.78|427.88|430.09|428.19|429.56|427.66|31
1731427450000|2024-11-12 16:04:10|429.72|427.82|429.48|427.58|429.72|427.82|429.48|427.58|20
1731427460000|2024-11-12 16:04:20|429.35|427.45|429.61|427.71|429.62|427.72|429.25|427.35|21
1731427470000|2024-11-12 16:04:30|429.64|427.74|430.44|428.54|430.44|428.54|429.64|427.74|25
1731427480000|2024-11-12 16:04:40|430.47|428.57|431.12|429.22|431.13|429.23|430.47|428.57|34
1731427490000|2024-11-12 16:04:50|431.11|429.21|430.99|429.09|431.26|429.36|430.99|429.09|28
1731427500000|2024-11-12 16:05:00|430.96|429.06|430.58|428.68|431.09|429.19|430.51|428.61|30
1731427510000|2024-11-12 16:05:10|430.6|428.7|431.49|429.59|431.52|429.62|430.59|428.69|28
1731427520000|2024-11-12 16:05:20|431.4|429.5|431.4|429.5|431.49|429.59|431.31|429.41|22
1731427530000|2024-11-12 16:05:30|431.38|429.48|432.06|430.16|432.13|430.23|431.38|429.48|28
1731427540000|2024-11-12 16:05:40|432.13|430.23|431.71|429.81|432.19|430.29|431.62|429.72|26
1731427550000|2024-11-12 16:05:50|431.68|429.78|431.69|429.79|431.8|429.9|431.59|429.69|27
1731427560000|2024-11-12 16:06:00|431.68|429.78|430.94|429.04|431.68|429.78|430.94|429.04|22
1731427570000|2024-11-12 16:06:10|430.87|428.97|430.19|428.29|430.87|428.97|430.19|428.29|14
1731427580000|2024-11-12 16:06:20|430.18|428.28|430.18|428.28|430.37|428.47|430.18|428.28|14
1731427600000|2024-11-12 16:06:40|430.04|428.14|430.15|428.25|430.15|428.25|429.9|428|6
1731427610000|2024-11-12 16:06:50|429.99|428.09|429.9|428|429.99|428.09|429.76|427.86|9
1731427620000|2024-11-12 16:07:00|429.8|427.9|429.43|427.53|429.8|427.9|429.39|427.49|8
1731427630000|2024-11-12 16:07:10|429.57|427.67|428.17|426.27|429.57|427.67|428.17|426.27|29
1731427640000|2024-11-12 16:07:20|428.11|426.21|428.5|426.6|428.59|426.69|428.11|426.21|29
1731427650000|2024-11-12 16:07:30|428.36|426.46|428.27|426.37|428.52|426.62|428.17|426.27|23
1731427660000|2024-11-12 16:07:40|428.18|426.28|428.11|426.21|428.23|426.33|428.09|426.19|4
1731427670000|2024-11-12 16:07:50|428.22|426.32|428.63|426.73|428.63|426.73|428.11|426.21|22
1731427680000|2024-11-12 16:08:00|428.62|426.72|428.73|426.83|428.8|426.9|428.41|426.51|29
1731427690000|2024-11-12 16:08:10|428.77|426.87|428.36|426.46|428.84|426.94|428.34|426.44|22
1731427700000|2024-11-12 16:08:20|428.34|426.44|428.09|426.19|428.34|426.44|428.09|426.19|18
1731427710000|2024-11-12 16:08:30|427.86|425.96|427.56|425.66|427.86|425.96|427.42|425.52|12
1731427720000|2024-11-12 16:08:40|427.63|425.73|427.74|425.84|427.84|425.94|427.49|425.59|29
1731427730000|2024-11-12 16:08:50|427.89|425.99|427.84|425.94|428.16|426.26|427.84|425.94|24
1731427740000|2024-11-12 16:09:00|427.97|426.07|427.26|425.36|428.08|426.18|427.26|425.36|21
1731427750000|2024-11-12 16:09:10|427.28|425.38|427.12|425.22|427.45|425.55|427.12|425.22|21
1731427770000|2024-11-12 16:09:30|426.87|424.97|426.72|424.82|426.87|424.97|426.67|424.77|12
1731427780000|2024-11-12 16:09:40|426.71|424.81|426.27|424.37|426.71|424.81|426.27|424.37|25
1731427790000|2024-11-12 16:09:50|426.15|424.25|426.18|424.28|426.18|424.28|426.15|424.25|2
1731427800000|2024-11-12 16:10:00|426.39|424.49|425.89|423.99|426.39|424.49|425.89|423.99|26
1731427810000|2024-11-12 16:10:10|425.88|423.98|426.33|424.43|426.33|424.43|425.82|423.92|29
1731427820000|2024-11-12 16:10:20|426.41|424.51|426.79|424.89|426.79|424.89|426.2|424.3|31
1731427830000|2024-11-12 16:10:30|426.77|424.87|426.63|424.73|427.08|425.18|426.63|424.73|26
1731427840000|2024-11-12 16:10:40|426.67|424.77|426.76|424.86|426.76|424.86|426.67|424.77|2
1731427850000|2024-11-12 16:10:50|426.7|424.8|426.94|425.04|426.95|425.05|426.62|424.72|25
1731427860000|2024-11-12 16:11:00|426.96|425.06|426.75|424.85|427.06|425.16|426.75|424.85|24
1731427870000|2024-11-12 16:11:10|426.58|424.68|426.7|424.8|426.75|424.85|426.54|424.64|13
1731427880000|2024-11-12 16:11:20|426.82|424.92|426.57|424.67|426.92|425.02|426.57|424.67|24
1731427890000|2024-11-12 16:11:30|426.56|424.66|426.33|424.43|426.58|424.68|426.33|424.43|22
1731427900000|2024-11-12 16:11:40|426.32|424.42|426.24|424.34|426.32|424.42|426.24|424.34|12
1731427910000|2024-11-12 16:11:50|426.23|424.33|426.06|424.16|426.23|424.33|426.03|424.13|16
1731427920000|2024-11-12 16:12:00|426.05|424.15|425.86|423.96|426.17|424.27|425.83|423.93|17
1731427930000|2024-11-12 16:12:10|425.85|423.95|425.82|423.92|425.99|424.09|425.82|423.92|25
1731427940000|2024-11-12 16:12:20|425.81|423.91|425.83|423.93|425.89|423.99|425.8|423.9|19
1731427950000|2024-11-12 16:12:30|425.82|423.92|425.31|423.41|425.82|423.92|425.3|423.4|23
1731427960000|2024-11-12 16:12:40|425.32|423.42|425.05|423.15|425.43|423.53|425.03|423.13|16
1731427970000|2024-11-12 16:12:50|425.04|423.14|425.09|423.19|425.09|423.19|424.97|423.07|15
1731427980000|2024-11-12 16:13:00|425.12|423.22|425.1|423.2|425.51|423.61|425.01|423.11|20
1731427990000|2024-11-12 16:13:10|425.09|423.19|424.79|422.89|425.09|423.19|424.79|422.89|16
1731428000000|2024-11-12 16:13:20|424.58|422.68|424.13|422.23|424.58|422.68|424.13|422.23|21
1731428010000|2024-11-12 16:13:30|424.11|422.21|423.98|422.08|424.28|422.38|423.98|422.08|23
1731428020000|2024-11-12 16:13:40|423.97|422.07|423.58|421.68|424.47|422.57|423.32|421.42|25
1731428030000|2024-11-12 16:13:50|423.74|421.84|423.87|421.97|424.12|422.22|423.74|421.84|29
1731428040000|2024-11-12 16:14:00|423.89|421.99|423.83|421.93|424.04|422.14|423.74|421.84|23
1731428050000|2024-11-12 16:14:10|423.82|421.92|423.25|421.35|423.88|421.98|423.24|421.34|29
1731428060000|2024-11-12 16:14:20|423.24|421.34|423.17|421.27|423.4|421.5|423.17|421.27|25
1731428070000|2024-11-12 16:14:30|423.16|421.26|423.19|421.29|423.3|421.4|422.89|420.99|23
1731428080000|2024-11-12 16:14:40|423.22|421.32|423.83|421.93|423.83|421.93|423.21|421.31|22
1731428090000|2024-11-12 16:14:50|423.91|422.01|423.6|421.7|424.17|422.27|423.6|421.7|36
1731428100000|2024-11-12 16:15:00|423.56|421.66|424.09|422.19|424.1|422.2|423.56|421.66|19
1731428110000|2024-11-12 16:15:10|424.17|422.27|423.89|421.99|424.58|422.68|423.89|421.99|29
1731428120000|2024-11-12 16:15:20|423.82|421.92|424.01|422.11|424.01|422.11|423.46|421.56|28
1731428130000|2024-11-12 16:15:30|424.13|422.23|424.42|422.52|424.67|422.77|424.12|422.22|32
1731428140000|2024-11-12 16:15:40|424.41|422.51|424.73|422.83|424.79|422.89|424.41|422.51|21
1731428150000|2024-11-12 16:15:50|424.75|422.85|425.39|423.49|425.4|423.5|424.75|422.85|23
1731428160000|2024-11-12 16:16:00|425.36|423.46|425.59|423.69|425.77|423.87|425.16|423.26|30
1731428170000|2024-11-12 16:16:10|425.58|423.68|425.47|423.57|425.58|423.68|425.22|423.32|25
1731428180000|2024-11-12 16:16:20|425.48|423.58|425.11|423.21|425.59|423.69|425.11|423.21|26
1731428190000|2024-11-12 16:16:30|425.06|423.16|425.24|423.34|425.27|423.37|424.66|422.76|26
1731428200000|2024-11-12 16:16:40|425.26|423.36|426.17|424.27|426.37|424.47|425.26|423.36|31
1731428210000|2024-11-12 16:16:50|426.13|424.23|425.86|423.96|426.14|424.24|425.74|423.84|29
1731428220000|2024-11-12 16:17:00|425.91|424.01|426.36|424.46|426.36|424.46|425.86|423.96|25
1731428230000|2024-11-12 16:17:10|426.42|424.52|426.35|424.45|426.6|424.7|426.33|424.43|26
1731428240000|2024-11-12 16:17:20|426.34|424.44|425.89|423.99|426.42|424.52|425.71|423.81|29
1731428250000|2024-11-12 16:17:30|425.76|423.86|425.41|423.51|425.88|423.98|425.41|423.51|22
1731428260000|2024-11-12 16:17:40|425.42|423.52|424.95|423.05|425.75|423.85|424.92|423.02|33
1731428270000|2024-11-12 16:17:50|424.96|423.06|425.43|423.53|425.46|423.56|424.96|423.06|30
1731428280000|2024-11-12 16:18:00|425.45|423.55|425.77|423.87|426.14|424.24|425.45|423.55|32
1731428290000|2024-11-12 16:18:10|425.75|423.85|424.81|422.91|425.75|423.85|424.81|422.91|24
1731428300000|2024-11-12 16:18:20|424.88|422.98|425.3|423.4|425.3|423.4|424.88|422.98|14
1731428310000|2024-11-12 16:18:30|425.17|423.27|425.62|423.72|425.66|423.76|425.17|423.27|33
1731428320000|2024-11-12 16:18:40|425.67|423.77|425.65|423.75|425.68|423.78|425.51|423.61|27
1731428330000|2024-11-12 16:18:50|425.77|423.87|425.82|423.92|425.84|423.94|425.59|423.69|26
1731428340000|2024-11-12 16:19:00|425.81|423.91|425.68|423.78|425.94|424.04|425.63|423.73|25
1731428350000|2024-11-12 16:19:10|425.66|423.76|426.74|424.84|426.74|424.84|425.47|423.57|35
1731428360000|2024-11-12 16:19:20|426.83|424.93|427.26|425.36|427.26|425.36|426.83|424.93|26
1731428370000|2024-11-12 16:19:30|427.27|425.37|427.63|425.73|427.71|425.81|427.27|425.37|23
1731428380000|2024-11-12 16:19:40|427.56|425.66|426.89|424.99|427.56|425.66|426.89|424.99|32
1731428390000|2024-11-12 16:19:50|426.87|424.97|426.68|424.78|426.87|424.97|426.61|424.71|25
1731428400000|2024-11-12 16:20:00|426.75|424.85|426.7|424.8|427|425.1|426.46|424.56|23
1731428410000|2024-11-12 16:20:10|427.01|425.11|427.16|425.26|427.2|425.3|427.01|425.11|23
1731428420000|2024-11-12 16:20:20|427.12|425.22|427.43|425.53|427.52|425.62|426.89|424.99|35
1731428430000|2024-11-12 16:20:30|427.39|425.49|427.41|425.51|427.64|425.74|427.37|425.47|29
1731428440000|2024-11-12 16:20:40|427.4|425.5|427.56|425.66|427.57|425.67|427.22|425.32|23
1731428450000|2024-11-12 16:20:50|427.69|425.79|428.08|426.18|428.15|426.25|427.57|425.67|27
1731428460000|2024-11-12 16:21:00|427.94|426.04|428.21|426.31|428.27|426.37|427.92|426.02|25
1731428470000|2024-11-12 16:21:10|428.09|426.19|427.45|425.55|428.09|426.19|427.33|425.43|31
1731428480000|2024-11-12 16:21:20|427.43|425.53|426.53|424.63|427.43|425.53|426.53|424.63|33
1731428490000|2024-11-12 16:21:30|426.47|424.57|426.52|424.62|426.61|424.71|426.39|424.49|29
1731428500000|2024-11-12 16:21:40|426.49|424.59|426.3|424.4|426.49|424.59|426.13|424.23|32
1731428510000|2024-11-12 16:21:50|426.23|424.33|426.45|424.55|426.46|424.56|426.14|424.24|29
1731428520000|2024-11-12 16:22:00|426.43|424.53|426.13|424.23|426.79|424.89|426.1|424.2|32
1731428530000|2024-11-12 16:22:10|426.11|424.21|425.68|423.78|426.14|424.24|425.65|423.75|32
1731428540000|2024-11-12 16:22:20|425.73|423.83|425.42|423.52|425.73|423.83|425.33|423.43|19
1731428550000|2024-11-12 16:22:30|425.49|423.59|425.7|423.8|425.78|423.88|425.47|423.57|23
1731428560000|2024-11-12 16:22:40|425.69|423.79|426.17|424.27|426.35|424.45|425.68|423.78|26
1731428570000|2024-11-12 16:22:50|426.29|424.39|426.13|424.23|426.32|424.42|426.13|424.23|20
1731428580000|2024-11-12 16:23:00|426.19|424.29|425.98|424.08|426.19|424.29|425.75|423.85|27
1731428590000|2024-11-12 16:23:10|425.96|424.06|425.73|423.83|425.96|424.06|425.73|423.83|7
1731428600000|2024-11-12 16:23:20|425.85|423.95|426.07|424.17|426.17|424.27|425.85|423.95|23
1731428610000|2024-11-12 16:23:30|426.1|424.2|425.73|423.83|426.1|424.2|425.73|423.83|23
1731428620000|2024-11-12 16:23:40|425.53|423.63|425.49|423.59|425.54|423.64|425.36|423.46|15
1731428630000|2024-11-12 16:23:50|425.44|423.54|425.56|423.66|425.57|423.67|425.39|423.49|25
1731428640000|2024-11-12 16:24:00|425.61|423.71|424.29|422.39|425.78|423.88|424.29|422.39|24
1731428650000|2024-11-12 16:24:10|424.33|422.43|424.49|422.59|424.54|422.64|424.33|422.43|10
1731428660000|2024-11-12 16:24:20|424.48|422.58|424.45|422.55|424.5|422.6|424.29|422.39|19
1731428670000|2024-11-12 16:24:30|424.47|422.57|424.55|422.65|424.55|422.65|424.29|422.39|22
1731428680000|2024-11-12 16:24:40|424.56|422.66|424.93|423.03|425.02|423.12|424.43|422.53|35
1731428690000|2024-11-12 16:24:50|425.22|423.32|425.14|423.24|425.25|423.35|424.84|422.94|30
1731428700000|2024-11-12 16:25:00|425.15|423.25|425.71|423.81|425.75|423.85|425.15|423.25|30
1731428710000|2024-11-12 16:25:10|425.62|423.72|425.17|423.27|425.62|423.72|424.99|423.09|31
1731428720000|2024-11-12 16:25:20|425.09|423.19|425.21|423.31|425.21|423.31|425.08|423.18|22
1731428730000|2024-11-12 16:25:30|425.24|423.34|425.18|423.28|425.31|423.41|425.02|423.12|27
1731428740000|2024-11-12 16:25:40|425.19|423.29|425.4|423.5|425.51|423.61|425.05|423.15|15
1731428750000|2024-11-12 16:25:50|425.71|423.81|425.92|424.02|426.17|424.27|425.71|423.81|26
1731428760000|2024-11-12 16:26:00|425.93|424.03|426.49|424.59|426.49|424.59|425.87|423.97|24
1731428770000|2024-11-12 16:26:10|426.48|424.58|427|425.1|427.05|425.15|426.44|424.54|17
1731428780000|2024-11-12 16:26:20|427.01|425.11|426.61|424.71|427.13|425.23|426.61|424.71|33
1731428790000|2024-11-12 16:26:30|426.56|424.66|426.06|424.16|426.56|424.66|425.99|424.09|28
1731428800000|2024-11-12 16:26:40|426.2|424.3|426.67|424.77|426.7|424.8|426.2|424.3|29
1731428810000|2024-11-12 16:26:50|426.6|424.7|426.52|424.62|426.7|424.8|426.46|424.56|23
1731428820000|2024-11-12 16:27:00|426.49|424.59|427.07|425.17|427.07|425.17|426.49|424.59|15
1731428830000|2024-11-12 16:27:10|427.02|425.12|426.8|424.9|427.02|425.12|426.7|424.8|24
1731428840000|2024-11-12 16:27:20|426.79|424.89|426.28|424.38|426.8|424.9|426.28|424.38|16
1731428850000|2024-11-12 16:27:30|426.26|424.36|426.13|424.23|426.26|424.36|425.89|423.99|27
1731428860000|2024-11-12 16:27:40|426.14|424.24|426.6|424.7|426.69|424.79|426.14|424.24|24
1731428870000|2024-11-12 16:27:50|426.61|424.71|427.11|425.21|427.14|425.24|426.61|424.71|25
1731428880000|2024-11-12 16:28:00|427.12|425.22|426.95|425.05|427.15|425.25|426.95|425.05|21
1731428890000|2024-11-12 16:28:10|427.02|425.12|427.15|425.25|427.15|425.25|427.01|425.11|16
1731428910000|2024-11-12 16:28:30|427.54|425.64|428.03|426.13|428.03|426.13|427.54|425.64|20
1731428920000|2024-11-12 16:28:40|428.16|426.26|428.39|426.49|428.58|426.68|428.05|426.15|24
1731428930000|2024-11-12 16:28:50|428.38|426.48|428.4|426.5|428.42|426.52|428.26|426.36|24
1731428940000|2024-11-12 16:29:00|428.39|426.49|428.8|426.9|428.8|426.9|428.39|426.49|15
1731428950000|2024-11-12 16:29:10|428.81|426.91|429.26|427.36|429.31|427.41|428.81|426.91|22
1731428960000|2024-11-12 16:29:20|429.23|427.33|429.53|427.63|429.53|427.63|429.23|427.33|22
1731428970000|2024-11-12 16:29:30|429.6|427.7|429.65|427.75|429.79|427.89|429.56|427.66|21
1731428980000|2024-11-12 16:29:40|429.61|427.71|429.71|427.81|429.79|427.89|429.42|427.52|30
1731428990000|2024-11-12 16:29:50|429.75|427.85|429.78|427.88|429.83|427.93|429.63|427.73|22
1731429000000|2024-11-12 16:30:00|429.79|427.89|429.83|427.93|429.92|428.02|429.72|427.82|29
1731429010000|2024-11-12 16:30:10|429.81|427.91|429.53|427.63|429.81|427.91|429.36|427.46|27
1731429020000|2024-11-12 16:30:20|429.52|427.62|430.24|428.34|430.24|428.34|429.52|427.62|30
1731429030000|2024-11-12 16:30:30|430.26|428.36|429.98|428.08|430.4|428.5|429.89|427.99|37
1731429040000|2024-11-12 16:30:40|429.97|428.07|429.92|428.02|429.98|428.08|429.5|427.6|30
1731429050000|2024-11-12 16:30:50|429.91|428.01|429.61|427.71|429.91|428.01|429.37|427.47|29
1731429060000|2024-11-12 16:31:00|429.6|427.7|429.97|428.07|430.18|428.28|429.53|427.63|33
1731429070000|2024-11-12 16:31:10|430|428.1|429.96|428.06|430|428.1|429.55|427.65|31
1731429080000|2024-11-12 16:31:20|429.95|428.05|429.88|427.98|429.95|428.05|429.75|427.85|23
1731429090000|2024-11-12 16:31:30|429.84|427.94|429.36|427.46|429.84|427.94|429.36|427.46|33
1731429100000|2024-11-12 16:31:40|429.28|427.38|429.33|427.43|429.33|427.43|429.12|427.22|12
1731429110000|2024-11-12 16:31:50|429.56|427.66|429.62|427.72|429.62|427.72|429.56|427.66|6
1731429120000|2024-11-12 16:32:00|429.67|427.77|429.98|428.08|430.18|428.28|429.67|427.77|22
1731429130000|2024-11-12 16:32:10|430.03|428.13|430.51|428.61|430.51|428.61|430.03|428.13|8
1731429140000|2024-11-12 16:32:20|430.52|428.62|431.11|429.21|431.19|429.29|430.51|428.61|27
1731429150000|2024-11-12 16:32:30|431.09|429.19|431.09|429.19|431.22|429.32|431.06|429.16|24
1731429160000|2024-11-12 16:32:40|431.06|429.16|430.81|428.91|431.06|429.16|430.81|428.91|29
1731429170000|2024-11-12 16:32:50|430.8|428.9|430.83|428.93|430.83|428.93|430.7|428.8|15
1731429180000|2024-11-12 16:33:00|430.87|428.97|430.5|428.6|431.02|429.12|430.42|428.52|27
1731429190000|2024-11-12 16:33:10|430.51|428.61|430.01|428.11|430.51|428.61|429.96|428.06|22
1731429200000|2024-11-12 16:33:20|429.99|428.09|430.48|428.58|430.48|428.58|429.99|428.09|25
1731429210000|2024-11-12 16:33:30|430.49|428.59|430.42|428.52|430.5|428.6|430.41|428.51|19
1731429220000|2024-11-12 16:33:40|430.43|428.53|430.44|428.54|430.5|428.6|430.42|428.52|13
1731429230000|2024-11-12 16:33:50|430.39|428.49|430.32|428.42|430.39|428.49|430.21|428.31|26
1731429240000|2024-11-12 16:34:00|430.31|428.41|429.7|427.8|430.31|428.41|429.68|427.78|25
1731429250000|2024-11-12 16:34:10|429.69|427.79|429.77|427.87|429.83|427.93|429.66|427.76|27
1731429260000|2024-11-12 16:34:20|429.76|427.86|429.64|427.74|429.9|428|429.6|427.7|27
1731429270000|2024-11-12 16:34:30|429.6|427.7|429.91|428.01|429.97|428.07|429.6|427.7|31
1731429280000|2024-11-12 16:34:40|429.9|428|430.55|428.65|430.55|428.65|429.86|427.96|25
1731429290000|2024-11-12 16:34:50|430.67|428.77|430.19|428.29|430.67|428.77|430.19|428.29|22
1731429300000|2024-11-12 16:35:00|430.18|428.28|430.05|428.15|430.18|428.28|429.83|427.93|36
1731429310000|2024-11-12 16:35:10|430.03|428.13|430.28|428.38|430.42|428.52|429.98|428.08|29
1731429320000|2024-11-12 16:35:20|430.29|428.39|430.31|428.41|430.49|428.59|430.24|428.34|24
1731429330000|2024-11-12 16:35:30|430.3|428.4|430.45|428.55|430.51|428.61|430.3|428.4|19
1731429340000|2024-11-12 16:35:40|430.46|428.56|429.94|428.04|430.49|428.59|429.94|428.04|32
1731429350000|2024-11-12 16:35:50|429.9|428|429.93|428.03|429.93|428.03|429.8|427.9|26
1731429360000|2024-11-12 16:36:00|429.97|428.07|429.93|428.03|429.97|428.07|429.7|427.8|22
1731429370000|2024-11-12 16:36:10|429.92|428.02|429.4|427.5|429.93|428.03|429.4|427.5|22
1731429380000|2024-11-12 16:36:20|429.49|427.59|429.99|428.09|430.09|428.19|429.35|427.45|29
1731429390000|2024-11-12 16:36:30|430.1|428.2|430.09|428.19|430.46|428.56|430.06|428.16|38
1731429400000|2024-11-12 16:36:40|430.15|428.25|430.24|428.34|430.43|428.53|430.15|428.25|34
1731429410000|2024-11-12 16:36:50|430.26|428.36|430.94|429.04|430.95|429.05|430.23|428.33|28
1731429420000|2024-11-12 16:37:00|430.96|429.06|431.13|429.23|431.16|429.26|430.88|428.98|32
1731429430000|2024-11-12 16:37:10|431.24|429.34|430.99|429.09|431.39|429.49|430.99|429.09|30
1731429440000|2024-11-12 16:37:20|430.95|429.05|430.83|428.93|431.12|429.22|430.79|428.89|32
1731429450000|2024-11-12 16:37:30|430.92|429.02|430.71|428.81|430.92|429.02|430.52|428.62|25
1731429460000|2024-11-12 16:37:40|430.7|428.8|430.59|428.69|430.79|428.89|430.59|428.69|11
1731429470000|2024-11-12 16:37:50|430.49|428.59|430.03|428.13|430.49|428.59|430.01|428.11|17
1731429480000|2024-11-12 16:38:00|430.02|428.12|429.58|427.68|430.02|428.12|429.56|427.66|30
1731429490000|2024-11-12 16:38:10|429.56|427.66|429.05|427.15|429.56|427.66|428.97|427.07|24
1731429500000|2024-11-12 16:38:20|429.07|427.17|429.83|427.93|429.88|427.98|429.03|427.13|34
1731429510000|2024-11-12 16:38:30|429.85|427.95|430.21|428.31|430.37|428.47|429.79|427.89|26
1731429520000|2024-11-12 16:38:40|430.22|428.32|430.02|428.12|430.46|428.56|429.94|428.04|30
1731429530000|2024-11-12 16:38:50|430.01|428.11|430.12|428.22|430.15|428.25|429.86|427.96|19
1731429540000|2024-11-12 16:39:00|430.11|428.21|430.2|428.3|430.21|428.31|429.7|427.8|31
1731429550000|2024-11-12 16:39:10|430.18|428.28|430.13|428.23|430.3|428.4|430.07|428.17|16
1731429560000|2024-11-12 16:39:20|430.03|428.13|430.37|428.47|430.37|428.47|429.75|427.85|34
1731429570000|2024-11-12 16:39:30|430.35|428.45|430.19|428.29|430.37|428.47|430.19|428.29|19
1731429580000|2024-11-12 16:39:40|430.16|428.26|430.16|428.26|430.39|428.49|429.76|427.86|35
1731429590000|2024-11-12 16:39:50|430.1|428.2|430.3|428.4|430.41|428.51|430|428.1|26
1731429600000|2024-11-12 16:40:00|430.27|428.37|430.49|428.59|430.68|428.78|430.15|428.25|27
1731429610000|2024-11-12 16:40:10|430.48|428.58|430.41|428.51|430.54|428.64|430.23|428.33|26
1731429620000|2024-11-12 16:40:20|430.46|428.56|430.76|428.86|430.99|429.09|430.46|428.56|29
1731429630000|2024-11-12 16:40:30|430.73|428.83|430.93|429.03|430.93|429.03|430.6|428.7|30
1731429640000|2024-11-12 16:40:40|430.96|429.06|431.15|429.25|431.17|429.27|430.96|429.06|22
1731429650000|2024-11-12 16:40:50|431.12|429.22|431.33|429.43|431.46|429.56|431.04|429.14|21
1731429660000|2024-11-12 16:41:00|431.35|429.45|431.3|429.4|431.47|429.57|431.23|429.33|34
1731429670000|2024-11-12 16:41:10|431.25|429.35|431.55|429.65|431.69|429.79|431.04|429.14|29
1731429680000|2024-11-12 16:41:20|431.58|429.68|431.64|429.74|432.04|430.14|431.58|429.68|31
1731429690000|2024-11-12 16:41:30|431.98|430.08|431.88|429.98|432.05|430.15|431.7|429.8|20
1731429700000|2024-11-12 16:41:40|431.9|430|432.04|430.14|432.13|430.23|431.81|429.91|27
1731429710000|2024-11-12 16:41:50|432.14|430.24|432.24|430.34|432.45|430.55|432.14|430.24|30
1731429720000|2024-11-12 16:42:00|432.23|430.33|432.42|430.52|432.49|430.59|432.18|430.28|24
1731429730000|2024-11-12 16:42:10|432.41|430.51|432.49|430.59|432.49|430.59|432.32|430.42|12
1731429750000|2024-11-12 16:42:30|432.44|430.54|432.46|430.56|432.49|430.59|432.42|430.52|14
1731429760000|2024-11-12 16:42:40|432.47|430.57|432.49|430.59|432.49|430.59|432.47|430.57|4
1731429770000|2024-11-12 16:42:50|432.47|430.57|432.51|430.61|432.7|430.8|432.39|430.49|23
1731429780000|2024-11-12 16:43:00|432.58|430.68|432.29|430.39|432.71|430.81|432.28|430.38|29
1731429790000|2024-11-12 16:43:10|432.27|430.37|432.46|430.56|432.5|430.6|432.09|430.19|32
1731429800000|2024-11-12 16:43:20|432.47|430.57|432.39|430.49|432.59|430.69|432.39|430.49|27
1731429810000|2024-11-12 16:43:30|432.36|430.46|432.01|430.11|432.4|430.5|432.01|430.11|26
1731429820000|2024-11-12 16:43:40|431.99|430.09|432.14|430.24|432.42|430.52|431.99|430.09|33
1731429830000|2024-11-12 16:43:50|432.15|430.25|433.43|431.53|433.48|431.58|432.15|430.25|24
1731429840000|2024-11-12 16:44:00|433.57|431.67|433.01|431.11|433.57|431.67|432.87|430.97|33
1731429850000|2024-11-12 16:44:10|433.03|431.13|433.05|431.15|433.05|431.15|432.8|430.9|25
1731429860000|2024-11-12 16:44:20|433.12|431.22|432.69|430.79|433.13|431.23|432.59|430.69|22
1731429870000|2024-11-12 16:44:30|432.7|430.8|432.55|430.65|432.75|430.85|432.46|430.56|26
1731429880000|2024-11-12 16:44:40|432.52|430.62|433.19|431.29|433.19|431.29|432.52|430.62|24
1731429890000|2024-11-12 16:44:50|433.21|431.31|433.11|431.21|433.28|431.38|433.05|431.15|25
1731429900000|2024-11-12 16:45:00|433.04|431.14|433.66|431.76|433.83|431.93|432.98|431.08|29
1731429910000|2024-11-12 16:45:10|433.63|431.73|434.02|432.12|434.02|432.12|433.48|431.58|34
1731429920000|2024-11-12 16:45:20|434.22|432.32|434.24|432.34|434.32|432.42|434.12|432.22|21
1731429930000|2024-11-12 16:45:30|434.27|432.37|434.15|432.25|434.28|432.38|433.75|431.85|30
1731429940000|2024-11-12 16:45:40|434.08|432.18|433.79|431.89|434.08|432.18|433.37|431.47|29
1731429950000|2024-11-12 16:45:50|433.76|431.86|433.66|431.76|433.82|431.92|433.57|431.67|24
1731429960000|2024-11-12 16:46:00|433.65|431.75|432.68|430.78|433.65|431.75|432.68|430.78|35
1731429970000|2024-11-12 16:46:10|432.67|430.77|432.62|430.72|432.73|430.83|432.35|430.45|25
1731429980000|2024-11-12 16:46:20|432.63|430.73|432.69|430.79|432.73|430.83|432.57|430.67|22
1731429990000|2024-11-12 16:46:30|432.73|430.83|432.73|430.83|432.73|430.83|432.73|430.83|1
1731430000000|2024-11-12 16:46:40|432.57|430.67|432.61|430.71|432.67|430.77|432.46|430.56|22
1731430010000|2024-11-12 16:46:50|432.65|430.75|432.73|430.83|432.73|430.83|432.65|430.75|15
1731430020000|2024-11-12 16:47:00|432.72|430.82|432.8|430.9|432.8|430.9|432.59|430.69|15
1731430030000|2024-11-12 16:47:10|433.12|431.22|433.6|431.7|433.8|431.9|433.08|431.18|32
1731430040000|2024-11-12 16:47:20|433.59|431.69|433.69|431.79|433.77|431.87|433.59|431.69|12
1731430050000|2024-11-12 16:47:30|433.68|431.78|433.44|431.54|433.68|431.78|433.42|431.52|31
1731430060000|2024-11-12 16:47:40|433.25|431.35|433.15|431.25|433.29|431.39|433.15|431.25|30
1731430070000|2024-11-12 16:47:50|433.07|431.17|432.89|430.99|433.1|431.2|432.89|430.99|15
1731430080000|2024-11-12 16:48:00|432.9|431|433.07|431.17|433.25|431.35|432.9|431|30
1731430090000|2024-11-12 16:48:10|433.06|431.16|432.34|430.44|433.06|431.16|432.3|430.4|34
1731430100000|2024-11-12 16:48:20|432.36|430.46|432.34|430.44|432.63|430.73|432.24|430.34|28
1731430110000|2024-11-12 16:48:30|432.32|430.42|432.31|430.41|432.38|430.48|432.22|430.32|24
1731430120000|2024-11-12 16:48:40|432.32|430.42|432.13|430.23|432.34|430.44|432.1|430.2|16
1731430130000|2024-11-12 16:48:50|432.16|430.26|432.3|430.4|432.43|430.53|432.14|430.24|28
1731430140000|2024-11-12 16:49:00|432.35|430.45|432.44|430.54|432.44|430.54|432.08|430.18|31
1731430150000|2024-11-12 16:49:10|432.46|430.56|432.52|430.62|432.62|430.72|432.4|430.5|23
1731430160000|2024-11-12 16:49:20|432.4|430.5|432.68|430.78|432.7|430.8|432.27|430.37|22
1731430170000|2024-11-12 16:49:30|432.7|430.8|432.76|430.86|432.78|430.88|432.7|430.8|11
1731430180000|2024-11-12 16:49:40|432.75|430.85|432.91|431.01|433.02|431.12|432.75|430.85|22
1731430190000|2024-11-12 16:49:50|432.9|431|432.63|430.73|432.9|431|432.63|430.73|31
1731430200000|2024-11-12 16:50:00|432.62|430.72|432.41|430.51|432.63|430.73|432.4|430.5|27
1731430210000|2024-11-12 16:50:10|432.39|430.49|433|431.1|433.07|431.17|432.37|430.47|25
1731430220000|2024-11-12 16:50:20|433.04|431.14|433.17|431.27|433.2|431.3|432.98|431.08|24
1731430230000|2024-11-12 16:50:30|433.21|431.31|433.66|431.76|433.79|431.89|433.15|431.25|30
1731430240000|2024-11-12 16:50:40|433.57|431.67|433.39|431.49|433.68|431.78|433.39|431.49|32
1731430250000|2024-11-12 16:50:50|433.42|431.52|433.25|431.35|433.44|431.54|433.25|431.35|19
1731430260000|2024-11-12 16:51:00|433.23|431.33|433.43|431.53|433.44|431.54|433.15|431.25|26
1731430270000|2024-11-12 16:51:10|433.45|431.55|433.41|431.51|433.51|431.61|433.38|431.48|26
1731430280000|2024-11-12 16:51:20|433.38|431.48|433.49|431.59|433.49|431.59|433.2|431.3|18
1731430290000|2024-11-12 16:51:30|433.58|431.68|433.63|431.73|433.63|431.73|433.24|431.34|26
1731430300000|2024-11-12 16:51:40|433.67|431.77|433.56|431.66|433.67|431.77|433.52|431.62|23
1731430310000|2024-11-12 16:51:50|433.54|431.64|433.33|431.43|433.57|431.67|433.31|431.41|27
1731430320000|2024-11-12 16:52:00|433.3|431.4|433.22|431.32|433.33|431.43|433.02|431.12|24
1731430330000|2024-11-12 16:52:10|433.23|431.33|433.48|431.58|433.52|431.62|433.23|431.33|24
1731430340000|2024-11-12 16:52:20|433.36|431.46|433.45|431.55|433.52|431.62|433.29|431.39|18
1731430350000|2024-11-12 16:52:30|433.46|431.56|433.54|431.64|433.54|431.64|433.43|431.53|13
1731430360000|2024-11-12 16:52:40|433.62|431.72|433.71|431.81|433.71|431.81|433.62|431.72|4
1731430370000|2024-11-12 16:52:50|433.99|432.09|434.27|432.37|434.45|432.55|433.99|432.09|25
1731430380000|2024-11-12 16:53:00|434.28|432.38|434.55|432.65|434.55|432.65|434.19|432.29|23
1731430390000|2024-11-12 16:53:10|434.53|432.63|434.45|432.55|434.54|432.64|434.38|432.48|17
1731430400000|2024-11-12 16:53:20|434.43|432.53|434.83|432.93|434.83|432.93|434.42|432.52|9
1731430410000|2024-11-12 16:53:30|434.85|432.95|434.71|432.81|434.85|432.95|434.71|432.81|17
1731430420000|2024-11-12 16:53:40|434.74|432.84|434.55|432.65|434.74|432.84|434.46|432.56|23
1731430430000|2024-11-12 16:53:50|434.76|432.86|434.4|432.5|434.8|432.9|434.39|432.49|21
1731430440000|2024-11-12 16:54:00|434.46|432.56|434.66|432.76|434.67|432.77|434.37|432.47|31
1731430450000|2024-11-12 16:54:10|434.65|432.75|434.51|432.61|434.7|432.8|434.51|432.61|19
1731430460000|2024-11-12 16:54:20|434.43|432.53|434.59|432.69|434.61|432.71|434.34|432.44|9
1731430470000|2024-11-12 16:54:30|434.6|432.7|434.67|432.77|434.68|432.78|434.46|432.56|19
1731430480000|2024-11-12 16:54:40|434.68|432.78|434.56|432.66|434.71|432.81|434.56|432.66|23
1731430490000|2024-11-12 16:54:50|434.52|432.62|434.09|432.19|434.52|432.62|433.97|432.07|24
1731430500000|2024-11-12 16:55:00|434.1|432.2|434.02|432.12|434.28|432.38|433.97|432.07|28
1731430510000|2024-11-12 16:55:10|434.01|432.11|433.73|431.83|434.14|432.24|433.72|431.82|30
1731430520000|2024-11-12 16:55:20|433.72|431.82|434.07|432.17|434.08|432.18|433.71|431.81|32
1731430530000|2024-11-12 16:55:30|434.06|432.16|434.19|432.29|434.22|432.32|434.03|432.13|23
1731430540000|2024-11-12 16:55:40|434.17|432.27|434.04|432.14|434.2|432.3|433.95|432.05|24
1731430550000|2024-11-12 16:55:50|433.96|432.06|433.93|432.03|434.04|432.14|433.92|432.02|23
1731430560000|2024-11-12 16:56:00|433.92|432.02|433.99|432.09|434.08|432.18|433.83|431.93|25
1731430570000|2024-11-12 16:56:10|434.01|432.11|434.29|432.39|434.29|432.39|434.01|432.11|27
1731430580000|2024-11-12 16:56:20|434.28|432.38|434.21|432.31|434.41|432.51|434.15|432.25|14
1731430590000|2024-11-12 16:56:30|434.15|432.25|433.86|431.96|434.15|432.25|433.85|431.95|22
1731430600000|2024-11-12 16:56:40|433.89|431.99|433.7|431.8|433.89|431.99|433.6|431.7|26
1731430610000|2024-11-12 16:56:50|433.68|431.78|433.59|431.69|433.73|431.83|433.59|431.69|19
1731430620000|2024-11-12 16:57:00|433.57|431.67|433.6|431.7|433.64|431.74|433.42|431.52|19
1731430630000|2024-11-12 16:57:10|433.51|431.61|433.36|431.46|433.58|431.68|433.36|431.46|14
1731430640000|2024-11-12 16:57:20|433.4|431.5|433.66|431.76|433.66|431.76|433.25|431.35|20
1731430650000|2024-11-12 16:57:30|433.69|431.79|433.67|431.77|433.72|431.82|433.58|431.68|24
1731430660000|2024-11-12 16:57:40|433.58|431.68|433.53|431.63|433.59|431.69|433.49|431.59|26
1731430670000|2024-11-12 16:57:50|433.5|431.6|433.82|431.92|433.83|431.93|433.5|431.6|27
1731430680000|2024-11-12 16:58:00|433.83|431.93|433.56|431.66|433.83|431.93|433.52|431.62|25
1731430690000|2024-11-12 16:58:10|433.59|431.69|433.42|431.52|433.61|431.71|433.42|431.52|19
1731430720000|2024-11-12 16:58:40|433.38|431.48|433.07|431.17|433.38|431.48|432.74|430.84|27
1731430730000|2024-11-12 16:58:50|433.19|431.29|433|431.1|433.33|431.43|432.86|430.96|30
1731430740000|2024-11-12 16:59:00|433.05|431.15|432.74|430.84|433.05|431.15|432.73|430.83|27
1731430750000|2024-11-12 16:59:10|432.73|430.83|432.54|430.64|432.73|430.83|432.45|430.55|24
1731430760000|2024-11-12 16:59:20|432.56|430.66|432.8|430.9|432.8|430.9|432.5|430.6|32
1731430770000|2024-11-12 16:59:30|432.82|430.92|433.05|431.15|433.08|431.18|432.82|430.92|25
1731430780000|2024-11-12 16:59:40|433.06|431.16|432.88|430.98|433.06|431.16|432.88|430.98|24
1731430790000|2024-11-12 16:59:50|432.87|430.97|433.04|431.14|433.04|431.14|432.86|430.96|24
1731430800000|2024-11-12 17:00:00|433.06|431.16|432.85|430.95|433.1|431.2|432.84|430.94|25
1731430810000|2024-11-12 17:00:10|432.84|430.94|432.78|430.88|432.84|430.94|432.72|430.82|29
1731430820000|2024-11-12 17:00:20|432.81|430.91|433.06|431.16|433.1|431.2|432.81|430.91|29
1731430830000|2024-11-12 17:00:30|433.08|431.18|433.1|431.2|433.28|431.38|433.08|431.18|18
1731430840000|2024-11-12 17:00:40|433.11|431.21|433.12|431.22|433.12|431.22|433.11|431.21|2
1731430850000|2024-11-12 17:00:50|433.09|431.19|433.12|431.22|433.12|431.22|433.09|431.19|4
1731430860000|2024-11-12 17:01:00|433.35|431.45|433.5|431.6|433.57|431.67|433.35|431.45|13
1731430870000|2024-11-12 17:01:10|433.51|431.61|433.23|431.33|433.74|431.84|433.23|431.33|27
1731430880000|2024-11-12 17:01:20|433.18|431.28|432.93|431.03|433.2|431.3|432.86|430.96|29
1731430890000|2024-11-12 17:01:30|432.95|431.05|433.06|431.16|433.21|431.31|432.95|431.05|28
1731430900000|2024-11-12 17:01:40|433.04|431.14|433.44|431.54|433.44|431.54|433.04|431.14|25
1731430910000|2024-11-12 17:01:50|433.46|431.56|433.69|431.79|433.77|431.87|433.46|431.56|29
1731430920000|2024-11-12 17:02:00|433.72|431.82|433.83|431.93|433.85|431.95|433.65|431.75|28
1731430930000|2024-11-12 17:02:10|433.79|431.89|433.68|431.78|433.81|431.91|433.52|431.62|32
1731430940000|2024-11-12 17:02:20|433.66|431.76|433.02|431.12|433.66|431.76|432.98|431.08|26
1731430950000|2024-11-12 17:02:30|433.01|431.11|432.73|430.83|433.02|431.12|432.71|430.81|22
1731430960000|2024-11-12 17:02:40|432.72|430.82|432.74|430.84|432.86|430.96|432.68|430.78|29
1731430970000|2024-11-12 17:02:50|432.69|430.79|432.66|430.76|432.71|430.81|432.62|430.72|25
1731430980000|2024-11-12 17:03:00|432.64|430.74|432.8|430.9|433|431.1|432.64|430.74|29
1731430990000|2024-11-12 17:03:10|432.75|430.85|432.72|430.82|432.77|430.87|432.64|430.74|24
1731431000000|2024-11-12 17:03:20|432.71|430.81|432.89|430.99|432.9|431|432.55|430.65|24
1731431010000|2024-11-12 17:03:30|432.8|430.9|433.02|431.12|433.12|431.22|432.8|430.9|22
1731431020000|2024-11-12 17:03:40|433.22|431.32|433.04|431.14|433.28|431.38|433.04|431.14|19
1731431030000|2024-11-12 17:03:50|433.02|431.12|433.01|431.11|433.02|431.12|433.01|431.11|2
1731431040000|2024-11-12 17:04:00|433.1|431.2|433.24|431.34|433.24|431.34|433.01|431.11|23
1731431050000|2024-11-12 17:04:10|433.33|431.43|433.01|431.11|433.34|431.44|433.01|431.11|23
1731431080000|2024-11-12 17:04:40|433.08|431.18|433.58|431.68|433.58|431.68|433.08|431.18|11
1731431090000|2024-11-12 17:04:50|433.55|431.65|433.51|431.61|433.62|431.72|433.46|431.56|28
1731431100000|2024-11-12 17:05:00|433.48|431.58|433.67|431.77|433.72|431.82|433.34|431.44|32
1731431110000|2024-11-12 17:05:10|433.65|431.75|433.26|431.36|433.65|431.75|433.25|431.35|28
1731431120000|2024-11-12 17:05:20|433.24|431.34|433.86|431.96|433.86|431.96|433.24|431.34|26
1731431130000|2024-11-12 17:05:30|433.87|431.97|433.68|431.78|433.94|432.04|433.54|431.64|29
1731431140000|2024-11-12 17:05:40|433.7|431.8|433.74|431.84|433.77|431.87|433.67|431.77|28
1731431150000|2024-11-12 17:05:50|433.73|431.83|433.75|431.85|433.82|431.92|433.73|431.83|19
1731431160000|2024-11-12 17:06:00|433.76|431.86|433.63|431.73|433.76|431.86|433.6|431.7|21
1731431170000|2024-11-12 17:06:10|433.62|431.72|433.77|431.87|433.78|431.88|433.59|431.69|17
1731431180000|2024-11-12 17:06:20|433.76|431.86|433.79|431.89|433.79|431.89|433.64|431.74|15
1731431190000|2024-11-12 17:06:30|433.75|431.85|433.76|431.86|433.78|431.88|433.75|431.85|8
1731431200000|2024-11-12 17:06:40|433.75|431.85|433.77|431.87|433.79|431.89|433.75|431.85|12
1731431210000|2024-11-12 17:06:50|433.79|431.89|433.79|431.89|433.79|431.89|433.77|431.87|3
1731431220000|2024-11-12 17:07:00|433.77|431.87|433.68|431.78|433.77|431.87|433.63|431.73|21
1731431230000|2024-11-12 17:07:10|433.7|431.8|433.73|431.83|433.76|431.86|433.63|431.73|21
1731431240000|2024-11-12 17:07:20|433.72|431.82|433.51|431.61|433.73|431.83|433.51|431.61|17
1731431250000|2024-11-12 17:07:30|433.5|431.6|433.57|431.67|433.57|431.67|433.49|431.59|20
1731431260000|2024-11-12 17:07:40|433.56|431.66|433.6|431.7|433.62|431.72|433.56|431.66|13
1731431270000|2024-11-12 17:07:50|433.62|431.72|433.73|431.83|433.77|431.87|433.61|431.71|12
1731431280000|2024-11-12 17:08:00|433.64|431.74|433.65|431.75|433.75|431.85|433.61|431.71|20
1731431290000|2024-11-12 17:08:10|433.66|431.76|433.52|431.62|433.79|431.89|433.52|431.62|16
1731431300000|2024-11-12 17:08:20|433.51|431.61|433.18|431.28|433.51|431.61|433.17|431.27|24
1731431310000|2024-11-12 17:08:30|433.2|431.3|433.27|431.37|433.27|431.37|433.2|431.3|5
1731431320000|2024-11-12 17:08:40|433.23|431.33|432.91|431.01|433.25|431.35|432.91|431.01|17
1731431330000|2024-11-12 17:08:50|432.96|431.06|432.65|430.75|432.96|431.06|432.62|430.72|22
1731431340000|2024-11-12 17:09:00|432.66|430.76|432.72|430.82|432.72|430.82|432.66|430.76|5
1731431360000|2024-11-12 17:09:20|432.84|430.94|433.29|431.39|433.29|431.39|432.84|430.94|14
1731431370000|2024-11-12 17:09:30|433.28|431.38|433.41|431.51|433.5|431.6|433.28|431.38|22
1731431380000|2024-11-12 17:09:40|433.42|431.52|433.49|431.59|433.51|431.61|433.35|431.45|16
1731431390000|2024-11-12 17:09:50|433.5|431.6|433.76|431.86|433.77|431.87|433.5|431.6|27
1731431400000|2024-11-12 17:10:00|433.75|431.85|433.7|431.8|433.85|431.95|433.68|431.78|26
1731431410000|2024-11-12 17:10:10|433.75|431.85|433.83|431.93|433.94|432.04|433.75|431.85|18
1731431420000|2024-11-12 17:10:20|433.78|431.88|433.98|432.08|434.01|432.11|433.75|431.85|24
1731431430000|2024-11-12 17:10:30|433.97|432.07|433.68|431.78|433.97|432.07|433.68|431.78|17
1731431440000|2024-11-12 17:10:40|433.5|431.6|433.1|431.2|433.5|431.6|432.99|431.09|9
1731431450000|2024-11-12 17:10:50|433.06|431.16|433.34|431.44|433.34|431.44|433.03|431.13|17
1731431460000|2024-11-12 17:11:00|433.33|431.43|433.62|431.72|433.65|431.75|433.33|431.43|29
1731431470000|2024-11-12 17:11:10|433.59|431.69|433.03|431.13|433.59|431.69|433.03|431.13|26
1731431480000|2024-11-12 17:11:20|433.1|431.2|433.03|431.13|433.13|431.23|433.02|431.12|16
1731431490000|2024-11-12 17:11:30|433.06|431.16|433.34|431.44|433.41|431.51|433.06|431.16|20
1731431500000|2024-11-12 17:11:40|433.35|431.45|433.33|431.43|433.44|431.54|433.32|431.42|13
1731431510000|2024-11-12 17:11:50|433.34|431.44|433.47|431.57|433.47|431.57|433.34|431.44|9
1731431520000|2024-11-12 17:12:00|433.46|431.56|433.55|431.65|433.61|431.71|433.46|431.56|16
1731431530000|2024-11-12 17:12:10|433.56|431.66|433.45|431.55|433.6|431.7|433.43|431.53|17
1731431540000|2024-11-12 17:12:20|433.44|431.54|432.99|431.09|433.44|431.54|432.98|431.08|16
1731431550000|2024-11-12 17:12:30|432.98|431.08|433.08|431.18|433.08|431.18|432.95|431.05|21
1731431560000|2024-11-12 17:12:40|433.1|431.2|433.23|431.33|433.23|431.33|433.1|431.2|16
1731431570000|2024-11-12 17:12:50|433.24|431.34|433.24|431.34|433.24|431.34|433.24|431.34|1
1731431580000|2024-11-12 17:13:00|433.46|431.56|433.66|431.76|433.84|431.94|433.46|431.56|22
1731431590000|2024-11-12 17:13:10|433.65|431.75|433.71|431.81|433.81|431.91|433.63|431.73|20
1731431600000|2024-11-12 17:13:20|433.7|431.8|433.71|431.81|433.71|431.81|433.56|431.66|15
1731431610000|2024-11-12 17:13:30|433.73|431.83|433.83|431.93|433.88|431.98|433.73|431.83|22
1731431620000|2024-11-12 17:13:40|433.82|431.92|434|432.1|434|432.1|433.82|431.92|12
1731431630000|2024-11-12 17:13:50|434.02|432.12|433.84|431.94|434.09|432.19|433.84|431.94|20
1731431640000|2024-11-12 17:14:00|433.85|431.95|433.9|432|433.91|432.01|433.83|431.93|10
1731431650000|2024-11-12 17:14:10|433.91|432.01|434.04|432.14|434.04|432.14|433.91|432.01|9
1731431660000|2024-11-12 17:14:20|434.06|432.16|434.08|432.18|434.09|432.19|434.05|432.15|16
1731431670000|2024-11-12 17:14:30|434.07|432.17|434.03|432.13|434.08|432.18|433.97|432.07|19
1731431680000|2024-11-12 17:14:40|434.05|432.15|434.08|432.18|434.08|432.18|434.04|432.14|8
1731431690000|2024-11-12 17:14:50|434.11|432.21|434.12|432.22|434.12|432.22|434.11|432.21|2
1731431700000|2024-11-12 17:15:00|434.34|432.44|434.68|432.78|434.72|432.82|434.34|432.44|11
1731431710000|2024-11-12 17:15:10|434.7|432.8|434.71|432.81|434.76|432.86|434.66|432.76|18
1731431720000|2024-11-12 17:15:20|434.7|432.8|434.54|432.64|434.7|432.8|434.53|432.63|24
1731431730000|2024-11-12 17:15:30|434.53|432.63|434.42|432.52|434.56|432.66|434.4|432.5|23
1731431740000|2024-11-12 17:15:40|434.4|432.5|434.31|432.41|434.4|432.5|434.2|432.3|23
1731431750000|2024-11-12 17:15:50|434.26|432.36|434.14|432.24|434.26|432.36|434.07|432.17|18
1731431760000|2024-11-12 17:16:00|434.13|432.23|434.22|432.32|434.22|432.32|434.01|432.11|20
1731431770000|2024-11-12 17:16:10|434.27|432.37|433.89|431.99|434.27|432.37|433.89|431.99|24
1731431780000|2024-11-12 17:16:20|433.96|432.06|434.08|432.18|434.11|432.21|433.93|432.03|23
1731431790000|2024-11-12 17:16:30|434.09|432.19|433.88|431.98|434.22|432.32|433.81|431.91|31
1731431800000|2024-11-12 17:16:40|433.89|431.99|434.28|432.38|434.3|432.4|433.89|431.99|22
1731431810000|2024-11-12 17:16:50|434.27|432.37|434.42|432.52|434.42|432.52|434.24|432.34|16
1731431820000|2024-11-12 17:17:00|434.32|432.42|434.11|432.21|434.39|432.49|434.11|432.21|13
1731431830000|2024-11-12 17:17:10|434.12|432.22|434.04|432.14|434.21|432.31|433.97|432.07|27
1731431840000|2024-11-12 17:17:20|434.03|432.13|434.04|432.14|434.12|432.22|433.89|431.99|17
1731431850000|2024-11-12 17:17:30|434.06|432.16|434.33|432.43|434.34|432.44|434.06|432.16|10
1731431860000|2024-11-12 17:17:40|434.34|432.44|434.22|432.32|434.34|432.44|434.14|432.24|18
1731431870000|2024-11-12 17:17:50|434.24|432.34|434.42|432.52|434.42|432.52|434.24|432.34|8
1731431880000|2024-11-12 17:18:00|434.4|432.5|434.3|432.4|434.41|432.51|434.3|432.4|18
1731431890000|2024-11-12 17:18:10|434.29|432.39|434.16|432.26|434.32|432.42|434.08|432.18|27
1731431900000|2024-11-12 17:18:20|434.15|432.25|434.82|432.92|434.82|432.92|434.15|432.25|19
1731431910000|2024-11-12 17:18:30|434.75|432.85|434.71|432.81|434.75|432.85|434.65|432.75|23
1731431920000|2024-11-12 17:18:40|434.7|432.8|434.82|432.92|434.82|432.92|434.56|432.66|21
1731431930000|2024-11-12 17:18:50|434.81|432.91|434.81|432.91|434.81|432.91|434.73|432.83|11
1731431960000|2024-11-12 17:19:20|434.82|432.92|435.07|433.17|435.1|433.2|434.82|432.92|9
1731431970000|2024-11-12 17:19:30|435.06|433.16|434.89|432.99|435.08|433.18|434.89|432.99|23
1731431980000|2024-11-12 17:19:40|434.9|433|434.8|432.9|434.9|433|434.75|432.85|18
1731431990000|2024-11-12 17:19:50|434.79|432.89|434.82|432.92|434.83|432.93|434.74|432.84|12
1731432000000|2024-11-12 17:20:00|434.81|432.91|434.73|432.83|434.83|432.93|434.73|432.83|16
1731432010000|2024-11-12 17:20:10|434.67|432.77|434.51|432.61|434.67|432.77|434.51|432.61|28
1731432020000|2024-11-12 17:20:20|434.54|432.64|434.36|432.46|434.58|432.68|434.33|432.43|21
1731432030000|2024-11-12 17:20:30|434.35|432.45|434.14|432.24|434.49|432.59|434.14|432.24|31
1731432040000|2024-11-12 17:20:40|434.13|432.23|434.27|432.37|434.32|432.42|434.13|432.23|23
1731432050000|2024-11-12 17:20:50|434.26|432.36|434.53|432.63|434.57|432.67|434.26|432.36|28
1731432060000|2024-11-12 17:21:00|434.52|432.62|434.29|432.39|434.52|432.62|434.22|432.32|24
1731432070000|2024-11-12 17:21:10|434.31|432.41|433.75|431.85|434.5|432.6|433.71|431.81|31
1731432080000|2024-11-12 17:21:20|433.72|431.82|433.75|431.85|433.91|432.01|433.65|431.75|31
1731432090000|2024-11-12 17:21:30|433.74|431.84|433.55|431.65|433.74|431.84|433.54|431.64|28
1731432100000|2024-11-12 17:21:40|433.57|431.67|433.8|431.9|433.83|431.93|433.5|431.6|24
1731432110000|2024-11-12 17:21:50|433.79|431.89|434.06|432.16|434.08|432.18|433.79|431.89|18
1731432120000|2024-11-12 17:22:00|434.09|432.19|434.08|432.18|434.24|432.34|434.08|432.18|21
1731432130000|2024-11-12 17:22:10|434.05|432.15|433.7|431.8|434.05|432.15|433.7|431.8|13
1731432140000|2024-11-12 17:22:20|433.72|431.82|433.55|431.65|433.88|431.98|433.52|431.62|27
1731432150000|2024-11-12 17:22:30|433.53|431.63|433.57|431.67|433.66|431.76|433.53|431.63|27
1731432160000|2024-11-12 17:22:40|433.6|431.7|433.58|431.68|433.65|431.75|433.58|431.68|25
1731432170000|2024-11-12 17:22:50|433.6|431.7|433.55|431.65|433.66|431.76|433.44|431.54|29
1731432180000|2024-11-12 17:23:00|433.56|431.66|433.83|431.93|433.93|432.03|433.55|431.65|27
1731432190000|2024-11-12 17:23:10|433.82|431.92|433.54|431.64|433.82|431.92|433.47|431.57|22
1731432200000|2024-11-12 17:23:20|433.55|431.65|433.39|431.49|433.56|431.66|433.39|431.49|25
1731432210000|2024-11-12 17:23:30|433.38|431.48|433.1|431.2|433.45|431.55|433|431.1|31
1731432220000|2024-11-12 17:23:40|433.13|431.23|433.16|431.26|433.2|431.3|433.11|431.21|22
1731432230000|2024-11-12 17:23:50|433.17|431.27|433.36|431.46|433.4|431.5|433.17|431.27|26
1731432240000|2024-11-12 17:24:00|433.35|431.45|433.48|431.58|433.65|431.75|433.34|431.44|23
1731432250000|2024-11-12 17:24:10|433.4|431.5|433.11|431.21|433.43|431.53|433.11|431.21|26
1731432260000|2024-11-12 17:24:20|433.12|431.22|433.23|431.33|433.23|431.33|433.09|431.19|21
1731432270000|2024-11-12 17:24:30|433.25|431.35|433.58|431.68|433.63|431.73|433.24|431.34|24
1731432280000|2024-11-12 17:24:40|433.59|431.69|433.82|431.92|433.94|432.04|433.58|431.68|23
1731432290000|2024-11-12 17:24:50|433.9|432|433.68|431.78|433.94|432.04|433.59|431.69|21
1731432300000|2024-11-12 17:25:00|433.77|431.87|433.62|431.72|433.9|432|433.62|431.72|26
1731432310000|2024-11-12 17:25:10|433.59|431.69|433.91|432.01|433.91|432.01|433.54|431.64|30
1731432320000|2024-11-12 17:25:20|433.9|432|434.09|432.19|434.13|432.23|433.9|432|15
1731432330000|2024-11-12 17:25:30|434.15|432.25|433.9|432|434.15|432.25|433.9|432|23
1731432340000|2024-11-12 17:25:40|433.94|432.04|433.81|431.91|433.99|432.09|433.63|431.73|27
1731432350000|2024-11-12 17:25:50|433.82|431.92|433.95|432.05|433.95|432.05|433.78|431.88|23
1731432360000|2024-11-12 17:26:00|433.96|432.06|433.94|432.04|433.99|432.09|433.82|431.92|24
1731432370000|2024-11-12 17:26:10|433.95|432.05|433.72|431.82|434.02|432.12|433.71|431.81|22
1731432380000|2024-11-12 17:26:20|433.7|431.8|433.68|431.78|433.74|431.84|433.68|431.78|20
1731432390000|2024-11-12 17:26:30|433.78|431.88|433.92|432.02|433.95|432.05|433.78|431.88|14
1731432400000|2024-11-12 17:26:40|433.9|432|433.67|431.77|434.11|432.21|433.65|431.75|30
1731432410000|2024-11-12 17:26:50|433.68|431.78|433.95|432.05|433.98|432.08|433.64|431.74|23
1731432420000|2024-11-12 17:27:00|434.02|432.12|434.12|432.22|434.23|432.33|434|432.1|19
1731432430000|2024-11-12 17:27:10|434.1|432.2|434.11|432.21|434.12|432.22|433.98|432.08|28
1731432440000|2024-11-12 17:27:20|434.13|432.23|434.24|432.34|434.24|432.34|434.12|432.22|11
1731432450000|2024-11-12 17:27:30|434.18|432.28|433.95|432.05|434.18|432.28|433.95|432.05|16
1731432460000|2024-11-12 17:27:40|433.98|432.08|434.12|432.22|434.13|432.23|433.97|432.07|17
1731432470000|2024-11-12 17:27:50|434.13|432.23|433.77|431.87|434.13|432.23|433.74|431.84|26
1731432480000|2024-11-12 17:28:00|433.82|431.92|434.02|432.12|434.02|432.12|433.72|431.82|24
1731432490000|2024-11-12 17:28:10|434.01|432.11|434.06|432.16|434.09|432.19|433.93|432.03|27
1731432500000|2024-11-12 17:28:20|433.99|432.09|433.92|432.02|434.07|432.17|433.92|432.02|22
1731432510000|2024-11-12 17:28:30|433.9|432|434.12|432.22|434.15|432.25|433.9|432|21
1731432520000|2024-11-12 17:28:40|434.11|432.21|434.18|432.28|434.23|432.33|434.11|432.21|15
1731432530000|2024-11-12 17:28:50|434.19|432.29|434.19|432.29|434.21|432.31|434.06|432.16|19
1731432540000|2024-11-12 17:29:00|434.2|432.3|434.23|432.33|434.23|432.33|434.2|432.3|5
1731432550000|2024-11-12 17:29:10|434.18|432.28|434.22|432.32|434.23|432.33|434.18|432.28|9
1731432560000|2024-11-12 17:29:20|434.21|432.31|434.1|432.2|434.22|432.32|434.08|432.18|15
1731432570000|2024-11-12 17:29:30|434.11|432.21|434.13|432.23|434.13|432.23|434.02|432.12|17
1731432580000|2024-11-12 17:29:40|434.02|432.12|434.09|432.19|434.11|432.21|434.02|432.12|4
1731432590000|2024-11-12 17:29:50|434.07|432.17|434.1|432.2|434.15|432.25|434.04|432.14|19
1731432600000|2024-11-12 17:30:00|434.08|432.18|433.94|432.04|434.15|432.25|433.94|432.04|23
1731432610000|2024-11-12 17:30:10|433.95|432.05|434.16|432.26|434.16|432.26|433.9|432|28
1731432620000|2024-11-12 17:30:20|434.15|432.25|434.21|432.31|434.21|432.31|434.13|432.23|16
1731432630000|2024-11-12 17:30:30|434.22|432.32|434.52|432.62|434.52|432.62|434.22|432.32|6
1731432640000|2024-11-12 17:30:40|434.71|432.81|434.89|432.99|434.91|433.01|434.71|432.81|3
1731432650000|2024-11-12 17:30:50|434.91|433.01|434.85|432.95|435.07|433.17|434.79|432.89|26
1731432660000|2024-11-12 17:31:00|434.84|432.94|434.77|432.87|434.95|433.05|434.77|432.87|9
1731432670000|2024-11-12 17:31:10|434.97|433.07|434.91|433.01|434.99|433.09|434.91|433.01|12
1731432680000|2024-11-12 17:31:20|434.97|433.07|435.08|433.18|435.08|433.18|434.82|432.92|16
1731432690000|2024-11-12 17:31:30|435.06|433.16|435.13|433.23|435.14|433.24|435.04|433.14|18
1731432700000|2024-11-12 17:31:40|435.1|433.2|435.24|433.34|435.32|433.42|435.06|433.16|22
1731432710000|2024-11-12 17:31:50|435.18|433.28|435.27|433.37|435.29|433.39|435.17|433.27|15
1731432720000|2024-11-12 17:32:00|435.32|433.42|435.39|433.49|435.66|433.76|435.32|433.42|21
1731432740000|2024-11-12 17:32:20|435.36|433.46|435.32|433.42|435.37|433.47|435.29|433.39|9
1731432750000|2024-11-12 17:32:30|435.31|433.41|435.28|433.38|435.31|433.41|435.23|433.33|16
1731432760000|2024-11-12 17:32:40|435.27|433.37|435.47|433.57|435.47|433.57|435.2|433.3|23
1731432770000|2024-11-12 17:32:50|435.43|433.53|435.48|433.58|435.61|433.71|435.43|433.53|26
1731432780000|2024-11-12 17:33:00|435.54|433.64|435.59|433.69|435.62|433.72|435.46|433.56|12
1731432790000|2024-11-12 17:33:10|435.56|433.66|435.43|433.53|435.56|433.66|435.28|433.38|28
1731432800000|2024-11-12 17:33:20|435.51|433.61|435.61|433.71|435.61|433.71|435.4|433.5|18
1731432810000|2024-11-12 17:33:30|435.62|433.72|435.62|433.72|435.62|433.72|435.62|433.72|1
1731432850000|2024-11-12 17:34:10|435.64|433.74|436.03|434.13|436.03|434.13|435.64|433.74|16
1731432860000|2024-11-12 17:34:20|436.04|434.14|435.87|433.97|436.07|434.17|435.85|433.95|20
1731432870000|2024-11-12 17:34:30|435.86|433.96|436.04|434.14|436.04|434.14|435.85|433.95|20
1731432880000|2024-11-12 17:34:40|436.01|434.11|435.97|434.07|436.04|434.14|435.97|434.07|13
1731432890000|2024-11-12 17:34:50|435.86|433.96|435.88|433.98|435.96|434.06|435.86|433.96|25
1731432900000|2024-11-12 17:35:00|435.79|433.89|435.44|433.54|435.81|433.91|435.43|433.53|25
1731432910000|2024-11-12 17:35:10|435.33|433.43|435.37|433.47|435.38|433.48|435.23|433.33|18
1731432920000|2024-11-12 17:35:20|435.4|433.5|435.67|433.77|435.68|433.78|435.26|433.36|25
1731432930000|2024-11-12 17:35:30|435.66|433.76|435.77|433.87|435.77|433.87|435.66|433.76|23
1731432940000|2024-11-12 17:35:40|435.76|433.86|435.84|433.94|435.87|433.97|435.7|433.8|21
1731432950000|2024-11-12 17:35:50|435.83|433.93|435.7|433.8|435.89|433.99|435.69|433.79|27
1731432960000|2024-11-12 17:36:00|435.69|433.79|435.8|433.9|435.8|433.9|435.59|433.69|24
1731432970000|2024-11-12 17:36:10|435.79|433.89|435.8|433.9|435.87|433.97|435.74|433.84|22
1731432980000|2024-11-12 17:36:20|435.82|433.92|435.63|433.73|435.82|433.92|435.59|433.69|20
1731432990000|2024-11-12 17:36:30|435.76|433.86|435.68|433.78|435.77|433.87|435.68|433.78|12
1731433010000|2024-11-12 17:36:50|435.61|433.71|435.63|433.73|435.64|433.74|435.56|433.66|7
1731433020000|2024-11-12 17:37:00|435.56|433.66|435.39|433.49|435.56|433.66|435.39|433.49|13
1731433030000|2024-11-12 17:37:10|435.36|433.46|435.6|433.7|435.69|433.79|435.33|433.43|16
1731433040000|2024-11-12 17:37:20|435.57|433.67|435.6|433.7|435.6|433.7|435.57|433.67|2
1731433070000|2024-11-12 17:37:50|435.67|433.77|435.74|433.84|435.74|433.84|435.67|433.77|3
1731433090000|2024-11-12 17:38:10|435.93|434.03|436.18|434.28|436.18|434.28|435.93|434.03|9
1731433100000|2024-11-12 17:38:20|436.12|434.22|436.16|434.26|436.21|434.31|436.12|434.22|21
1731433110000|2024-11-12 17:38:30|436.1|434.2|436.13|434.23|436.16|434.26|436.08|434.18|7
1731433120000|2024-11-12 17:38:40|436.12|434.22|436.28|434.38|436.29|434.39|436.08|434.18|12
1731433130000|2024-11-12 17:38:50|436.26|434.36|436.36|434.46|436.37|434.47|436.26|434.36|9
1731433140000|2024-11-12 17:39:00|436.35|434.45|436.28|434.38|436.37|434.47|436.23|434.33|13
1731433150000|2024-11-12 17:39:10|436.3|434.4|436.37|434.47|436.37|434.47|436.24|434.34|14
1731433160000|2024-11-12 17:39:20|436.36|434.46|436.36|434.46|436.37|434.47|436.31|434.41|7
1731433170000|2024-11-12 17:39:30|436.37|434.47|436.36|434.46|436.37|434.47|436.35|434.45|3
1731433180000|2024-11-12 17:39:40|436.28|434.38|436.28|434.38|436.32|434.42|436.28|434.38|5
1731433190000|2024-11-12 17:39:50|436.27|434.37|435.97|434.07|436.27|434.37|435.97|434.07|19
1731433200000|2024-11-12 17:40:00|435.99|434.09|436.01|434.11|436.04|434.14|435.97|434.07|22
1731433210000|2024-11-12 17:40:10|436|434.1|435.81|433.91|436.01|434.11|435.81|433.91|20
1731433220000|2024-11-12 17:40:20|435.79|433.89|435.84|433.94|435.84|433.94|435.78|433.88|9
1731433230000|2024-11-12 17:40:30|436.04|434.14|436.14|434.24|436.15|434.25|436.04|434.14|7
1731433240000|2024-11-12 17:40:40|436.09|434.19|436.22|434.32|436.38|434.48|436.08|434.18|18
1731433250000|2024-11-12 17:40:50|436.23|434.33|436.28|434.38|436.34|434.44|436.23|434.33|23
1731433270000|2024-11-12 17:41:10|436.18|434.28|436.03|434.13|436.19|434.29|435.99|434.09|20
1731433280000|2024-11-12 17:41:20|436.1|434.2|436.18|434.28|436.34|434.44|436.1|434.2|21
1731433290000|2024-11-12 17:41:30|436.21|434.31|436.26|434.36|436.26|434.36|436|434.1|16
1731433300000|2024-11-12 17:41:40|436.27|434.37|436.25|434.35|436.33|434.43|436.22|434.32|18
1731433310000|2024-11-12 17:41:50|436.2|434.3|436.08|434.18|436.23|434.33|436.07|434.17|21
1731433320000|2024-11-12 17:42:00|436.09|434.19|435.97|434.07|436.21|434.31|435.95|434.05|22
1731433330000|2024-11-12 17:42:10|435.96|434.06|436.02|434.12|436.06|434.16|435.95|434.05|23
1731433340000|2024-11-12 17:42:20|436.01|434.11|435.79|433.89|436.01|434.11|435.73|433.83|25
1731433350000|2024-11-12 17:42:30|435.73|433.83|435.53|433.63|435.73|433.83|435.48|433.58|26
1731433360000|2024-11-12 17:42:40|435.52|433.62|435.3|433.4|435.52|433.62|435.3|433.4|11
1731433370000|2024-11-12 17:42:50|435.35|433.45|435.55|433.65|435.63|433.73|435.35|433.45|15
1731433380000|2024-11-12 17:43:00|435.44|433.54|435.21|433.31|435.47|433.57|435.21|433.31|8
1731433390000|2024-11-12 17:43:10|435.27|433.37|435.21|433.31|435.4|433.5|435.21|433.31|12
1731433400000|2024-11-12 17:43:20|435.14|433.24|435.08|433.18|435.14|433.24|435.08|433.18|2
1731433410000|2024-11-12 17:43:30|435.15|433.25|435.23|433.33|435.3|433.4|435.15|433.25|11
1731433420000|2024-11-12 17:43:40|435.19|433.29|435.08|433.18|435.19|433.29|435.08|433.18|10
1731433460000|2024-11-12 17:44:20|434.85|432.95|434.47|432.57|434.85|432.95|434.47|432.57|7
1731433470000|2024-11-12 17:44:30|434.46|432.56|434.43|432.53|434.46|432.56|434.43|432.53|4
1731433490000|2024-11-12 17:44:50|434.38|432.48|434.52|432.62|434.7|432.8|434.34|432.44|11
1731433500000|2024-11-12 17:45:00|434.53|432.63|434.77|432.87|434.81|432.91|434.53|432.63|12
1731433510000|2024-11-12 17:45:10|434.81|432.91|434.57|432.67|435.01|433.11|434.5|432.6|22
1731433520000|2024-11-12 17:45:20|434.6|432.7|434.8|432.9|434.8|432.9|434.47|432.57|30
1731433530000|2024-11-12 17:45:30|434.79|432.89|434.81|432.91|434.9|433|434.79|432.89|22
1731433540000|2024-11-12 17:45:40|434.8|432.9|434.62|432.72|434.8|432.9|434.61|432.71|15
1731433550000|2024-11-12 17:45:50|434.63|432.73|434.76|432.86|434.76|432.86|434.63|432.73|7
1731433560000|2024-11-12 17:46:00|434.77|432.87|434.57|432.67|434.79|432.89|434.53|432.63|24
1731433570000|2024-11-12 17:46:10|434.56|432.66|434.5|432.6|434.74|432.84|434.5|432.6|22
1731433580000|2024-11-12 17:46:20|434.47|432.57|434.16|432.26|434.47|432.57|434.14|432.24|21
1731433590000|2024-11-12 17:46:30|434.15|432.25|434.25|432.35|434.43|432.53|434.15|432.25|22
1731433600000|2024-11-12 17:46:40|434.23|432.33|434.04|432.14|434.23|432.33|434.04|432.14|24
1731433610000|2024-11-12 17:46:50|434.03|432.13|433.89|431.99|434.06|432.16|433.89|431.99|15
1731433620000|2024-11-12 17:47:00|433.9|432|433.92|432.02|433.93|432.03|433.87|431.97|17
1731433630000|2024-11-12 17:47:10|433.99|432.09|433.82|431.92|433.99|432.09|433.8|431.9|19
1731433640000|2024-11-12 17:47:20|433.81|431.91|434.15|432.25|434.16|432.26|433.81|431.91|27
1731433650000|2024-11-12 17:47:30|434.14|432.24|433.7|431.8|434.14|432.24|433.7|431.8|22
1731433660000|2024-11-12 17:47:40|433.69|431.79|433.57|431.67|433.69|431.79|433.54|431.64|18
1731433670000|2024-11-12 17:47:50|433.56|431.66|433.67|431.77|433.85|431.95|433.56|431.66|19
1731433680000|2024-11-12 17:48:00|433.69|431.79|434.1|432.2|434.1|432.2|433.68|431.78|22
1731433690000|2024-11-12 17:48:10|434.11|432.21|434.13|432.23|434.13|432.23|434.1|432.2|5
1731433700000|2024-11-12 17:48:20|434.27|432.37|434.13|432.23|434.44|432.54|434.13|432.23|13
1731433710000|2024-11-12 17:48:30|434.06|432.16|433.95|432.05|434.09|432.19|433.94|432.04|7
1731433720000|2024-11-12 17:48:40|434.03|432.13|434.04|432.14|434.18|432.28|434.03|432.13|14
1731433730000|2024-11-12 17:48:50|433.97|432.07|433.89|431.99|433.97|432.07|433.89|431.99|12
1731433740000|2024-11-12 17:49:00|433.98|432.08|433.83|431.93|434.02|432.12|433.83|431.93|14
1731433750000|2024-11-12 17:49:10|433.88|431.98|433.91|432.01|434.04|432.14|433.87|431.97|19
1731433760000|2024-11-12 17:49:20|433.89|431.99|433.87|431.97|433.89|431.99|433.87|431.97|6
1731433770000|2024-11-12 17:49:30|433.86|431.96|433.86|431.96|433.86|431.96|433.86|431.96|1
1731433780000|2024-11-12 17:49:40|433.76|431.86|433.75|431.85|433.81|431.91|433.72|431.82|13
1731433790000|2024-11-12 17:49:50|433.64|431.74|433.82|431.92|434.11|432.21|433.63|431.73|12
1731433800000|2024-11-12 17:50:00|433.96|432.06|434.08|432.18|434.08|432.18|433.96|432.06|3
1731433810000|2024-11-12 17:50:10|434.25|432.35|434.31|432.41|434.48|432.58|434.25|432.35|9
1731433820000|2024-11-12 17:50:20|434.15|432.25|434.02|432.12|434.15|432.25|434.02|432.12|7
1731433840000|2024-11-12 17:50:40|434.01|432.11|433.84|431.94|434.01|432.11|433.84|431.94|8
1731433850000|2024-11-12 17:50:50|433.98|432.08|434.21|432.31|434.21|432.31|433.98|432.08|5
1731433860000|2024-11-12 17:51:00|434.14|432.24|434.53|432.63|434.65|432.75|434.14|432.24|10
1731433870000|2024-11-12 17:51:10|434.43|432.53|434.37|432.47|434.46|432.56|434.37|432.47|5
1731433900000|2024-11-12 17:51:40|434.51|432.61|434.42|432.52|434.51|432.61|434.42|432.52|2
1731433910000|2024-11-12 17:51:50|434.39|432.49|434.25|432.35|434.44|432.54|434.25|432.35|14
1731433920000|2024-11-12 17:52:00|434.34|432.44|434.77|432.87|434.77|432.87|434.34|432.44|12
1731433930000|2024-11-12 17:52:10|434.74|432.84|434.61|432.71|434.77|432.87|434.53|432.63|21
1731433940000|2024-11-12 17:52:20|434.68|432.78|434.28|432.38|434.68|432.78|434.28|432.38|30
1731433950000|2024-11-12 17:52:30|434.27|432.37|434.13|432.23|434.27|432.37|434.13|432.23|8
1731433960000|2024-11-12 17:52:40|434.26|432.36|434.2|432.3|434.33|432.43|434.2|432.3|7
1731433970000|2024-11-12 17:52:50|434.22|432.32|434.1|432.2|434.22|432.32|434.09|432.19|14
1731433980000|2024-11-12 17:53:00|434.09|432.19|433.86|431.96|434.09|432.19|433.86|431.96|18
1731433990000|2024-11-12 17:53:10|433.76|431.86|433.41|431.51|433.76|431.86|433.41|431.51|22
1731434000000|2024-11-12 17:53:20|433.4|431.5|433.39|431.49|433.4|431.5|433.39|431.49|2
1731434010000|2024-11-12 17:53:30|433.34|431.44|433.13|431.23|433.34|431.44|433.13|431.23|4
1731434020000|2024-11-12 17:53:40|433.04|431.14|432.56|430.66|433.04|431.14|432.56|430.66|24
1731434030000|2024-11-12 17:53:50|432.54|430.64|432.61|430.71|432.63|430.73|432.54|430.64|18
1731434040000|2024-11-12 17:54:00|432.62|430.72|432.66|430.76|432.72|430.82|432.61|430.71|16
1731434050000|2024-11-12 17:54:10|432.65|430.75|432.57|430.67|432.65|430.75|432.56|430.66|30
1731434060000|2024-11-12 17:54:20|432.56|430.66|432.94|431.04|433|431.1|432.56|430.66|16
1731434070000|2024-11-12 17:54:30|432.9|431|432.93|431.03|432.95|431.05|432.86|430.96|14
1731434080000|2024-11-12 17:54:40|432.94|431.04|432.9|431|432.94|431.04|432.9|431|3
1731434100000|2024-11-12 17:55:00|432.89|430.99|432.88|430.98|432.89|430.99|432.88|430.98|2
1731434110000|2024-11-12 17:55:10|433.06|431.16|433.39|431.49|433.39|431.49|433.06|431.16|13
1731434120000|2024-11-12 17:55:20|433.38|431.48|433.06|431.16|433.38|431.48|433.06|431.16|15
1731434140000|2024-11-12 17:55:40|432.99|431.09|432.94|431.04|432.99|431.09|432.94|431.04|2
1731434160000|2024-11-12 17:56:00|432.93|431.03|432.88|430.98|432.93|431.03|432.88|430.98|2
1731434170000|2024-11-12 17:56:10|432.71|430.81|432.35|430.45|432.71|430.81|432.35|430.45|9
1731434190000|2024-11-12 17:56:30|432.17|430.27|431.83|429.93|432.17|430.27|431.83|429.93|7
1731434230000|2024-11-12 17:57:10|431.77|429.87|431.48|429.58|431.77|429.87|431.48|429.58|4
1731434240000|2024-11-12 17:57:20|431.45|429.55|431.43|429.53|431.45|429.55|431.43|429.53|2
1731434300000|2024-11-12 17:58:20|431.08|429.18|430.9|429|431.24|429.34|430.9|429|5
1731434310000|2024-11-12 17:58:30|430.8|428.9|430.74|428.84|430.8|428.9|430.74|428.84|4
1731434320000|2024-11-12 17:58:40|430.84|428.94|430.81|428.91|430.9|429|430.8|428.9|8
1731434330000|2024-11-12 17:58:50|430.87|428.97|430.74|428.84|430.87|428.97|430.74|428.84|5
1731434340000|2024-11-12 17:59:00|430.67|428.77|430.87|428.97|431|429.1|430.62|428.72|9
1731434350000|2024-11-12 17:59:10|430.91|429.01|430.9|429|431.11|429.21|430.9|429|10
1731434360000|2024-11-12 17:59:20|430.89|428.99|430.83|428.93|431.06|429.16|430.83|428.93|7
1731434370000|2024-11-12 17:59:30|431|429.1|430.83|428.93|431|429.1|430.83|428.93|4
1731434390000|2024-11-12 17:59:50|430.85|428.95|430.97|429.07|430.97|429.07|430.85|428.95|8
1731434400000|2024-11-12 18:00:00|430.9|429|431.05|429.15|431.07|429.17|430.84|428.94|28
1731434410000|2024-11-12 18:00:10|431.16|429.26|431.65|429.75|431.85|429.95|431.16|429.26|17
1731434430000|2024-11-12 18:00:30|431.73|429.83|432.12|430.22|432.24|430.34|431.73|429.83|15
1731434440000|2024-11-12 18:00:40|432.16|430.26|432.11|430.21|432.18|430.28|432.07|430.17|21
1731434450000|2024-11-12 18:00:50|432.12|430.22|432.17|430.27|432.18|430.28|431.96|430.06|12
1731434460000|2024-11-12 18:01:00|432.15|430.25|432.24|430.34|432.25|430.35|431.98|430.08|17
1731434470000|2024-11-12 18:01:10|432.23|430.33|432.17|430.27|432.25|430.35|432.17|430.27|8
1731434480000|2024-11-12 18:01:20|432.19|430.29|432.17|430.27|432.19|430.29|432.17|430.27|2
1731434490000|2024-11-12 18:01:30|432.08|430.18|431.52|429.62|432.08|430.18|431.51|429.61|9
1731434500000|2024-11-12 18:01:40|431.59|429.69|431.49|429.59|431.59|429.69|431.46|429.56|9
1731434510000|2024-11-12 18:01:50|431.55|429.65|432.14|430.24|432.2|430.3|431.55|429.65|18
1731434520000|2024-11-12 18:02:00|432.24|430.34|432.24|430.34|432.24|430.34|432.24|430.34|1
1731434530000|2024-11-12 18:02:10|432.31|430.41|432.38|430.48|432.46|430.56|432.2|430.3|21
1731434540000|2024-11-12 18:02:20|432.42|430.52|432.6|430.7|432.63|430.73|432.42|430.52|11
1731434550000|2024-11-12 18:02:30|432.69|430.79|432.91|431.01|433.06|431.16|432.6|430.7|26
1731434560000|2024-11-12 18:02:40|432.89|430.99|432.78|430.88|432.93|431.03|432.78|430.88|11
1731434570000|2024-11-12 18:02:50|432.77|430.87|432.68|430.78|432.77|430.87|432.62|430.72|9
1731434580000|2024-11-12 18:03:00|432.59|430.69|432.58|430.68|432.64|430.74|432.51|430.61|21
1731434590000|2024-11-12 18:03:10|432.54|430.64|432.03|430.13|432.54|430.64|432.03|430.13|8
1731434600000|2024-11-12 18:03:20|432|430.1|432.09|430.19|432.14|430.24|431.86|429.96|19
1731434610000|2024-11-12 18:03:30|432.07|430.17|432.18|430.28|432.3|430.4|432.07|430.17|13
1731434620000|2024-11-12 18:03:40|432.15|430.25|432.18|430.28|432.22|430.32|432.05|430.15|18
1731434630000|2024-11-12 18:03:50|432.16|430.26|432.2|430.3|432.22|430.32|432.16|430.26|19
1731434640000|2024-11-12 18:04:00|432.19|430.29|432.05|430.15|432.21|430.31|431.98|430.08|14
1731434650000|2024-11-12 18:04:10|432.04|430.14|431.89|429.99|432.04|430.14|431.89|429.99|11
1731434680000|2024-11-12 18:04:40|431.81|429.91|431.75|429.85|431.84|429.94|431.72|429.82|11
1731434690000|2024-11-12 18:04:50|431.76|429.86|431.85|429.95|431.85|429.95|431.74|429.84|15
1731434700000|2024-11-12 18:05:00|431.87|429.97|432.05|430.15|432.16|430.26|431.8|429.9|11
1731434710000|2024-11-12 18:05:10|432|430.1|431.77|429.87|432.13|430.23|431.73|429.83|30
1731434720000|2024-11-12 18:05:20|431.79|429.89|431.98|430.08|432.05|430.15|431.79|429.89|25
1731434730000|2024-11-12 18:05:30|431.97|430.07|431.94|430.04|432.08|430.18|431.91|430.01|16
1731434740000|2024-11-12 18:05:40|431.9|430|431.97|430.07|432|430.1|431.9|430|16
1731434750000|2024-11-12 18:05:50|431.95|430.05|431.9|430|431.98|430.08|431.87|429.97|21
1731434760000|2024-11-12 18:06:00|431.87|429.97|431.56|429.66|431.87|429.97|431.56|429.66|19
1731434770000|2024-11-12 18:06:10|431.61|429.71|431.27|429.37|431.62|429.72|431.26|429.36|14
1731434780000|2024-11-12 18:06:20|431.52|429.62|431.35|429.45|431.54|429.64|431.35|429.45|11
1731434790000|2024-11-12 18:06:30|431.47|429.57|431.51|429.61|431.55|429.65|431.41|429.51|13
1731434800000|2024-11-12 18:06:40|431.52|429.62|431.78|429.88|431.8|429.9|431.52|429.62|11
1731434810000|2024-11-12 18:06:50|431.8|429.9|431.4|429.5|431.81|429.91|431.37|429.47|23
1731434820000|2024-11-12 18:07:00|431.39|429.49|431.47|429.57|431.52|429.62|431.27|429.37|17
1731434840000|2024-11-12 18:07:20|431.58|429.68|431.46|429.56|431.64|429.74|431.35|429.45|24
1731434850000|2024-11-12 18:07:30|431.47|429.57|431.46|429.56|431.47|429.57|431.41|429.51|13
1731434860000|2024-11-12 18:07:40|431.47|429.57|431.51|429.61|431.51|429.61|431.45|429.55|4
1731434870000|2024-11-12 18:07:50|431.5|429.6|431.5|429.6|431.5|429.6|431.46|429.56|10
1731434880000|2024-11-12 18:08:00|431.52|429.62|431.84|429.94|431.85|429.95|431.47|429.57|27
1731434890000|2024-11-12 18:08:10|431.85|429.95|431.75|429.85|431.85|429.95|431.71|429.81|17
1731434900000|2024-11-12 18:08:20|431.83|429.93|431.99|430.09|432|430.1|431.81|429.91|16
1731434910000|2024-11-12 18:08:30|432.02|430.12|431.98|430.08|432.14|430.24|431.95|430.05|24
1731434920000|2024-11-12 18:08:40|431.97|430.07|431.93|430.03|431.97|430.07|431.88|429.98|21
1731434930000|2024-11-12 18:08:50|431.95|430.05|431.84|429.94|431.95|430.05|431.81|429.91|18
1731434940000|2024-11-12 18:09:00|431.82|429.92|432.02|430.12|432.02|430.12|431.65|429.75|23
1731434950000|2024-11-12 18:09:10|432.04|430.14|431.8|429.9|432.06|430.16|431.79|429.89|26
1731434960000|2024-11-12 18:09:20|431.79|429.89|431.76|429.86|431.8|429.9|431.76|429.86|9
1731434970000|2024-11-12 18:09:30|431.77|429.87|431.92|430.02|431.92|430.02|431.77|429.87|16
1731434980000|2024-11-12 18:09:40|431.99|430.09|432.32|430.42|432.32|430.42|431.98|430.08|18
1731434990000|2024-11-12 18:09:50|432.31|430.41|432.24|430.34|432.32|430.42|432.21|430.31|24
1731435000000|2024-11-12 18:10:00|432.23|430.33|432.25|430.35|432.35|430.45|432.2|430.3|21
1731435010000|2024-11-12 18:10:10|432.24|430.34|432.14|430.24|432.25|430.35|432.14|430.24|9
1731435040000|2024-11-12 18:10:40|432.43|430.53|432.32|430.42|432.51|430.61|432.31|430.41|15
1731435050000|2024-11-12 18:10:50|432.33|430.43|432.43|430.53|432.45|430.55|432.26|430.36|22
1731435060000|2024-11-12 18:11:00|432.38|430.48|432.33|430.43|432.48|430.58|432.33|430.43|21
1731435070000|2024-11-12 18:11:10|432.32|430.42|432.14|430.24|432.32|430.42|432.14|430.24|14
1731435110000|2024-11-12 18:11:50|432.19|430.29|432.31|430.41|432.34|430.44|432.19|430.29|19
1731435120000|2024-11-12 18:12:00|432.28|430.38|432.42|430.52|432.44|430.54|432.28|430.38|17
1731435130000|2024-11-12 18:12:10|432.43|430.53|432.17|430.27|432.43|430.53|432.17|430.27|14
1731435140000|2024-11-12 18:12:20|432.15|430.25|432.14|430.24|432.15|430.25|432.14|430.24|2
1731435160000|2024-11-12 18:12:40|432.4|430.5|432.66|430.76|432.8|430.9|432.35|430.45|18
1731435190000|2024-11-12 18:13:10|432.53|430.63|432.47|430.57|432.53|430.63|432.17|430.27|25
1731435200000|2024-11-12 18:13:20|432.51|430.61|432.91|431.01|433.04|431.14|432.51|430.61|13
1731435210000|2024-11-12 18:13:30|432.84|430.94|432.79|430.89|432.84|430.94|432.75|430.85|16
1731435220000|2024-11-12 18:13:40|432.77|430.87|432.92|431.02|433.09|431.19|432.69|430.79|17
1731435240000|2024-11-12 18:14:00|433.08|431.18|433.3|431.4|433.32|431.42|433.08|431.18|16
1731435250000|2024-11-12 18:14:10|433.31|431.41|433.29|431.39|433.31|431.41|433.26|431.36|10
1731435260000|2024-11-12 18:14:20|433.28|431.38|432.92|431.02|433.29|431.39|432.92|431.02|22
1731435270000|2024-11-12 18:14:30|432.96|431.06|433.02|431.12|433.02|431.12|432.89|430.99|19
1731435280000|2024-11-12 18:14:40|433.01|431.11|433.23|431.33|433.23|431.33|433.01|431.11|17
1731435290000|2024-11-12 18:14:50|433.24|431.34|433.42|431.52|433.42|431.52|433.24|431.34|13
1731435300000|2024-11-12 18:15:00|433.36|431.46|433.22|431.32|433.4|431.5|433.19|431.29|16
1731435310000|2024-11-12 18:15:10|433.28|431.38|433.37|431.47|433.39|431.49|433.15|431.25|22
1731435320000|2024-11-12 18:15:20|433.45|431.55|433.51|431.61|433.59|431.69|433.43|431.53|21
1731435330000|2024-11-12 18:15:30|433.45|431.55|433.69|431.79|433.69|431.79|433.45|431.55|11
1731435340000|2024-11-12 18:15:40|433.63|431.73|433.65|431.75|433.69|431.79|433.63|431.73|13
1731435360000|2024-11-12 18:16:00|433.52|431.62|433.28|431.38|433.52|431.62|433.28|431.38|7
1731435370000|2024-11-12 18:16:10|433.25|431.35|433.23|431.33|433.3|431.4|433.23|431.33|5
1731435380000|2024-11-12 18:16:20|433.25|431.35|433.33|431.43|433.36|431.46|433.2|431.3|28
1731435390000|2024-11-12 18:16:30|433.31|431.41|433.1|431.2|433.31|431.41|433.1|431.2|11
1731435400000|2024-11-12 18:16:40|433.12|431.22|433|431.1|433.12|431.22|432.99|431.09|10
1731435410000|2024-11-12 18:16:50|433.09|431.19|433.28|431.38|433.35|431.45|433.09|431.19|15
1731435420000|2024-11-12 18:17:00|433.24|431.34|433.02|431.12|433.24|431.34|432.99|431.09|18
1731435430000|2024-11-12 18:17:10|432.96|431.06|432.65|430.75|432.96|431.06|432.65|430.75|15
1731435440000|2024-11-12 18:17:20|432.64|430.74|432.87|430.97|432.99|431.09|432.64|430.74|9
1731435450000|2024-11-12 18:17:30|432.79|430.89|433.27|431.37|433.33|431.43|432.78|430.88|28
1731435460000|2024-11-12 18:17:40|433.3|431.4|433.52|431.62|433.53|431.63|433.25|431.35|23
1731435470000|2024-11-12 18:17:50|433.53|431.63|433.91|432.01|433.93|432.03|433.53|431.63|9
1731435480000|2024-11-12 18:18:00|433.86|431.96|433.81|431.91|433.9|432|433.81|431.91|11
1731435490000|2024-11-12 18:18:10|433.91|432.01|434.14|432.24|434.14|432.24|433.85|431.95|14
1731435500000|2024-11-12 18:18:20|434.22|432.32|434.27|432.37|434.41|432.51|434.22|432.32|18
1731435510000|2024-11-12 18:18:30|434.05|432.15|433.93|432.03|434.05|432.15|433.93|432.03|3
1731435530000|2024-11-12 18:18:50|433.82|431.92|433.82|431.92|433.82|431.92|433.82|431.92|1
1731435540000|2024-11-12 18:19:00|433.72|431.82|433.6|431.7|433.74|431.84|433.57|431.67|20
1731435550000|2024-11-12 18:19:10|433.59|431.69|434|432.1|434.06|432.16|433.59|431.69|18
1731435560000|2024-11-12 18:19:20|434.05|432.15|434.13|432.23|434.16|432.26|434|432.1|24
1731435570000|2024-11-12 18:19:30|434.3|432.4|434.11|432.21|434.3|432.4|434.11|432.21|3
1731435600000|2024-11-12 18:20:00|434.25|432.35|434.32|432.42|434.32|432.42|434.25|432.35|2
1731435610000|2024-11-12 18:20:10|434.37|432.47|434.28|432.38|434.42|432.52|434.28|432.38|24
1731435620000|2024-11-12 18:20:20|434.3|432.4|434.11|432.21|434.3|432.4|434.11|432.21|7
1731435640000|2024-11-12 18:20:40|434.31|432.41|434.33|432.43|434.33|432.43|434.31|432.41|2
1731435650000|2024-11-12 18:20:50|434.34|432.44|434.31|432.41|434.44|432.54|434.31|432.41|25
1731435660000|2024-11-12 18:21:00|434.21|432.31|434.16|432.26|434.21|432.31|434.16|432.26|3
1731435670000|2024-11-12 18:21:10|434.22|432.32|434.29|432.39|434.29|432.39|434.18|432.28|7
1731435680000|2024-11-12 18:21:20|434.24|432.34|434.12|432.22|434.24|432.34|434.12|432.22|10
1731435690000|2024-11-12 18:21:30|434.11|432.21|434.21|432.31|434.32|432.42|434.11|432.21|13
1731435700000|2024-11-12 18:21:40|434.18|432.28|434.16|432.26|434.22|432.32|434.16|432.26|8
1731435720000|2024-11-12 18:22:00|434.15|432.25|434.11|432.21|434.15|432.25|434.11|432.21|9
1731435730000|2024-11-12 18:22:10|434.16|432.26|434.27|432.37|434.33|432.43|434.16|432.26|7
1731435740000|2024-11-12 18:22:20|434.35|432.45|434.74|432.84|434.78|432.88|434.35|432.45|20
1731435750000|2024-11-12 18:22:30|434.62|432.72|434.11|432.21|434.62|432.72|434.11|432.21|16
1731435770000|2024-11-12 18:22:50|433.95|432.05|433.96|432.06|433.99|432.09|433.67|431.77|16
1731435780000|2024-11-12 18:23:00|434.02|432.12|434.2|432.3|434.2|432.3|433.95|432.05|29
1731435790000|2024-11-12 18:23:10|434.24|432.34|434.27|432.37|434.35|432.45|434.21|432.31|29
1731435800000|2024-11-12 18:23:20|434.26|432.36|434.51|432.61|434.63|432.73|434.25|432.35|16
1731435810000|2024-11-12 18:23:30|434.49|432.59|434.46|432.56|434.57|432.67|434.41|432.51|15
1731435820000|2024-11-12 18:23:40|434.53|432.63|434.89|432.99|434.93|433.03|434.46|432.56|24
1731435830000|2024-11-12 18:23:50|434.92|433.02|435.14|433.24|435.16|433.26|434.91|433.01|12
1731435840000|2024-11-12 18:24:00|435.12|433.22|435.06|433.16|435.18|433.28|435|433.1|25
1731435850000|2024-11-12 18:24:10|435.05|433.15|434.9|433|435.05|433.15|434.9|433|12
1731435860000|2024-11-12 18:24:20|434.97|433.07|435.13|433.23|435.13|433.23|434.94|433.04|13
1731435870000|2024-11-12 18:24:30|435.12|433.22|435.23|433.33|435.33|433.43|435.02|433.12|28
1731435880000|2024-11-12 18:24:40|435.29|433.39|435.33|433.43|435.34|433.44|435.25|433.35|11
1731435890000|2024-11-12 18:24:50|435.34|433.44|435.55|433.65|435.57|433.67|435.34|433.44|16
1731435900000|2024-11-12 18:25:00|435.54|433.64|435.32|433.42|435.54|433.64|435.32|433.42|11
1731435910000|2024-11-12 18:25:10|435.27|433.37|435.23|433.33|435.27|433.37|435.23|433.33|2
1731435920000|2024-11-12 18:25:20|435.27|433.37|435.34|433.44|435.54|433.64|435.27|433.37|16
1731435930000|2024-11-12 18:25:30|435.36|433.46|435.46|433.56|435.5|433.6|435.23|433.33|23
1731435940000|2024-11-12 18:25:40|435.47|433.57|435.56|433.66|435.58|433.68|435.46|433.56|23
1731435950000|2024-11-12 18:25:50|435.57|433.67|435.52|433.62|435.61|433.71|435.49|433.59|20
1731435960000|2024-11-12 18:26:00|435.51|433.61|435.5|433.6|435.61|433.71|435.47|433.57|21
1731435970000|2024-11-12 18:26:10|435.52|433.62|435.61|433.71|435.61|433.71|435.47|433.57|10
1731436000000|2024-11-12 18:26:40|435.82|433.92|436.12|434.22|436.12|434.22|435.82|433.92|25
1731436010000|2024-11-12 18:26:50|436.14|434.24|436.42|434.52|436.43|434.53|436.14|434.24|28
1731436020000|2024-11-12 18:27:00|436.4|434.5|436.34|434.44|436.42|434.52|436.34|434.44|15
1731436040000|2024-11-12 18:27:20|436.27|434.37|436.2|434.3|436.27|434.37|436.2|434.3|2
1731436060000|2024-11-12 18:27:40|436.09|434.19|436.14|434.24|436.21|434.31|435.87|433.97|5
1731436070000|2024-11-12 18:27:50|436.13|434.23|436.06|434.16|436.16|434.26|435.99|434.09|22
1731436080000|2024-11-12 18:28:00|436.05|434.15|436.13|434.23|436.2|434.3|435.99|434.09|24
1731436090000|2024-11-12 18:28:10|436.11|434.21|436.26|434.36|436.35|434.45|436.11|434.21|21
1731436100000|2024-11-12 18:28:20|436.27|434.37|436.36|434.46|436.44|434.54|436.21|434.31|14
1731436110000|2024-11-12 18:28:30|436.35|434.45|436.34|434.44|436.35|434.45|436.34|434.44|2
1731436140000|2024-11-12 18:29:00|436.43|434.53|437.25|435.35|437.25|435.35|436.43|434.53|6
1731436150000|2024-11-12 18:29:10|437.23|435.33|437.25|435.35|437.33|435.43|437.18|435.28|26
1731436160000|2024-11-12 18:29:20|437.29|435.39|437.43|435.53|437.43|435.53|437.27|435.37|13
1731436170000|2024-11-12 18:29:30|437.41|435.51|437.26|435.36|437.41|435.51|437.26|435.36|11
1731436180000|2024-11-12 18:29:40|437.25|435.35|437.19|435.29|437.25|435.35|437.08|435.18|24
1731436190000|2024-11-12 18:29:50|437.18|435.28|437.4|435.5|437.45|435.55|437.15|435.25|15
1731436200000|2024-11-12 18:30:00|437.39|435.49|437.46|435.56|437.46|435.56|437.13|435.23|17
1731436210000|2024-11-12 18:30:10|437.43|435.53|437.46|435.56|437.46|435.56|437.41|435.51|5
1731436230000|2024-11-12 18:30:30|437.53|435.63|437.46|435.56|437.59|435.69|437.46|435.56|11
1731436260000|2024-11-12 18:31:00|437.53|435.63|437.61|435.71|437.61|435.71|437.53|435.63|2
1731436270000|2024-11-12 18:31:10|437.53|435.63|437.42|435.52|437.53|435.63|437.37|435.47|15
1731436280000|2024-11-12 18:31:20|437.4|435.5|437.6|435.7|437.61|435.71|437.4|435.5|20
1731436290000|2024-11-12 18:31:30|437.61|435.71|437.3|435.4|437.61|435.71|437.29|435.39|10
1731436300000|2024-11-12 18:31:40|437.39|435.49|437.38|435.48|437.59|435.69|437.38|435.48|22
1731436310000|2024-11-12 18:31:50|437.37|435.47|437.47|435.57|437.48|435.58|437.36|435.46|24
1731436320000|2024-11-12 18:32:00|437.46|435.56|437.29|435.39|437.49|435.59|437.29|435.39|29
1731436330000|2024-11-12 18:32:10|437.3|435.4|437.29|435.39|437.3|435.4|437.29|435.39|8
1731436340000|2024-11-12 18:32:20|437.4|435.5|437.58|435.68|437.61|435.71|437.4|435.5|18
1731436350000|2024-11-12 18:32:30|437.55|435.65|437.61|435.71|437.61|435.71|437.55|435.65|8
1731436360000|2024-11-12 18:32:40|437.58|435.68|437.6|435.7|437.6|435.7|437.58|435.68|2
1731436370000|2024-11-12 18:32:50|437.59|435.69|437.52|435.62|437.59|435.69|437.44|435.54|19
1731436380000|2024-11-12 18:33:00|437.55|435.65|437.38|435.48|437.61|435.71|437.38|435.48|20
1731436390000|2024-11-12 18:33:10|437.31|435.41|437.4|435.5|437.53|435.63|437.29|435.39|9
1731436400000|2024-11-12 18:33:20|437.34|435.44|437.21|435.31|437.34|435.44|437.19|435.29|11
1731436410000|2024-11-12 18:33:30|437.2|435.3|437.19|435.29|437.2|435.3|437.19|435.29|2
1731436460000|2024-11-12 18:34:20|437.25|435.35|437.29|435.39|437.29|435.39|437.25|435.35|2
1731436470000|2024-11-12 18:34:30|437.54|435.64|438.04|436.14|438.04|436.14|437.54|435.64|18
1731436480000|2024-11-12 18:34:40|438.02|436.12|437.92|436.02|438.02|436.12|437.87|435.97|6
1731436490000|2024-11-12 18:34:50|437.89|435.99|437.96|436.06|438.04|436.14|437.89|435.99|18
1731436500000|2024-11-12 18:35:00|438.01|436.11|437.97|436.07|438.01|436.11|437.94|436.04|13
1731436510000|2024-11-12 18:35:10|438.07|436.17|438.41|436.51|438.97|437.07|438.07|436.17|23
1731436530000|2024-11-12 18:35:30|438.48|436.58|438.69|436.79|438.69|436.79|438.48|436.58|9
1731436540000|2024-11-12 18:35:40|438.68|436.78|438.61|436.71|438.8|436.9|438.61|436.71|24
1731436550000|2024-11-12 18:35:50|438.63|436.73|438.59|436.69|438.63|436.73|438.59|436.69|6
1731436570000|2024-11-12 18:36:10|438.47|436.57|438.42|436.52|438.47|436.57|438.36|436.46|14
1731436580000|2024-11-12 18:36:20|438.37|436.47|438.6|436.7|438.64|436.74|438.37|436.47|23
1731436590000|2024-11-12 18:36:30|438.59|436.69|437.61|435.71|438.61|436.71|437.61|435.71|30
1731436600000|2024-11-12 18:36:40|437.6|435.7|437.31|435.41|437.6|435.7|437.15|435.25|21
1731436610000|2024-11-12 18:36:50|437.4|435.5|437.16|435.26|437.51|435.61|437.13|435.23|28
1731436620000|2024-11-12 18:37:00|437.24|435.34|437.21|435.31|437.38|435.48|436.97|435.07|30
1731436630000|2024-11-12 18:37:10|437.33|435.43|437.53|435.63|437.67|435.77|437.33|435.43|24
1731436640000|2024-11-12 18:37:20|437.57|435.67|438.14|436.24|438.14|436.24|437.57|435.67|25
1731436650000|2024-11-12 18:37:30|438.15|436.25|437.78|435.88|438.17|436.27|437.78|435.88|16
1731436660000|2024-11-12 18:37:40|437.73|435.83|437.85|435.95|437.91|436.01|437.66|435.76|24
1731436670000|2024-11-12 18:37:50|437.86|435.96|437.81|435.91|437.92|436.02|437.58|435.68|24
1731436680000|2024-11-12 18:38:00|437.8|435.9|437.72|435.82|438.05|436.15|437.72|435.82|26
1731436690000|2024-11-12 18:38:10|437.69|435.79|437.32|435.42|437.69|435.79|437.32|435.42|28
1731436700000|2024-11-12 18:38:20|437.31|435.41|437.05|435.15|437.34|435.44|437.05|435.15|22
1731436710000|2024-11-12 18:38:30|437.04|435.14|437.32|435.42|437.37|435.47|436.96|435.06|28
1731436720000|2024-11-12 18:38:40|437.31|435.41|437.31|435.41|437.44|435.54|437.29|435.39|23
1731436730000|2024-11-12 18:38:50|437.28|435.38|436.98|435.08|437.28|435.38|436.97|435.07|24
1731436740000|2024-11-12 18:39:00|436.97|435.07|437.03|435.13|437.11|435.21|436.97|435.07|12
1731436750000|2024-11-12 18:39:10|437.02|435.12|436.97|435.07|437.02|435.12|436.92|435.02|14
1731436760000|2024-11-12 18:39:20|436.98|435.08|437|435.1|437|435.1|436.98|435.08|2
1731436770000|2024-11-12 18:39:30|437.02|435.12|437.39|435.49|437.47|435.57|437.02|435.12|9
1731436780000|2024-11-12 18:39:40|437.38|435.48|437.16|435.26|437.38|435.48|437.16|435.26|14
1731436790000|2024-11-12 18:39:50|437.15|435.25|437|435.1|437.15|435.25|436.97|435.07|17
1731436800000|2024-11-12 18:40:00|437.01|435.11|436.81|434.91|437.2|435.3|436.81|434.91|23
1731436810000|2024-11-12 18:40:10|436.82|434.92|437.03|435.13|437.14|435.24|436.69|434.79|24
1731436820000|2024-11-12 18:40:20|437.01|435.11|437.34|435.44|437.35|435.45|436.92|435.02|18
1731436830000|2024-11-12 18:40:30|437.37|435.47|437.33|435.43|437.38|435.48|437.24|435.34|7
1731436840000|2024-11-12 18:40:40|437.32|435.42|437.03|435.13|437.33|435.43|437.03|435.13|16
1731436850000|2024-11-12 18:40:50|436.97|435.07|437.27|435.37|437.33|435.43|436.95|435.05|21
1731436860000|2024-11-12 18:41:00|437.28|435.38|437.29|435.39|437.36|435.46|437.05|435.15|26
1731436870000|2024-11-12 18:41:10|437.28|435.38|437.17|435.27|437.28|435.38|437.05|435.15|17
1731436880000|2024-11-12 18:41:20|437.36|435.46|437.43|435.53|437.51|435.61|437.36|435.46|13
1731436890000|2024-11-12 18:41:30|437.42|435.52|437.22|435.32|437.42|435.52|437.22|435.32|12
1731436900000|2024-11-12 18:41:40|437.23|435.33|436.69|434.79|437.23|435.33|436.69|434.79|18
1731436910000|2024-11-12 18:41:50|436.68|434.78|436.73|434.83|436.74|434.84|436.68|434.78|15
1731436920000|2024-11-12 18:42:00|436.74|434.84|436.43|434.53|437.08|435.18|436.43|434.53|21
1731436930000|2024-11-12 18:42:10|436.42|434.52|436.44|434.54|436.44|434.54|436.4|434.5|12
1731436940000|2024-11-12 18:42:20|436.43|434.53|436.59|434.69|436.73|434.83|436.39|434.49|26
1731436950000|2024-11-12 18:42:30|436.58|434.68|436.56|434.66|436.67|434.77|436.53|434.63|16
1731436960000|2024-11-12 18:42:40|436.52|434.62|436.57|434.67|436.58|434.68|436.45|434.55|22
1731436970000|2024-11-12 18:42:50|436.56|434.66|436.35|434.45|436.56|434.66|436.35|434.45|19
1731436980000|2024-11-12 18:43:00|436.36|434.46|436.39|434.49|436.39|434.49|436.35|434.45|6
1731436990000|2024-11-12 18:43:10|436.36|434.46|436.67|434.77|436.88|434.98|436.35|434.45|18
1731437000000|2024-11-12 18:43:20|436.61|434.71|436.64|434.74|436.8|434.9|436.6|434.7|26
1731437010000|2024-11-12 18:43:30|436.94|435.04|436.89|434.99|436.94|435.04|436.89|434.99|4
1731437020000|2024-11-12 18:43:40|436.95|435.05|437.03|435.13|437.03|435.13|436.95|435.05|4
1731437030000|2024-11-12 18:43:50|436.97|435.07|437.04|435.14|437.09|435.19|436.97|435.07|19
1731437040000|2024-11-12 18:44:00|437.05|435.15|437.28|435.38|437.29|435.39|437.05|435.15|15
1731437050000|2024-11-12 18:44:10|437.32|435.42|438.04|436.14|438.04|436.14|437.26|435.36|20
1731437060000|2024-11-12 18:44:20|437.96|436.06|438.13|436.23|438.22|436.32|437.96|436.06|26
1731437070000|2024-11-12 18:44:30|438.14|436.24|438.11|436.21|438.14|436.24|438.03|436.13|19
1731437080000|2024-11-12 18:44:40|438.17|436.27|438.31|436.41|438.38|436.48|438.17|436.27|6
1731437090000|2024-11-12 18:44:50|438.29|436.39|438.26|436.36|438.29|436.39|438.26|436.36|4
1731437100000|2024-11-12 18:45:00|438.23|436.33|438.21|436.31|438.23|436.33|437.83|435.93|22
1731437110000|2024-11-12 18:45:10|438.19|436.29|437.85|435.95|438.21|436.31|437.81|435.91|16
1731437120000|2024-11-12 18:45:20|437.97|436.07|438.49|436.59|438.5|436.6|437.97|436.07|12
1731437130000|2024-11-12 18:45:30|438.48|436.58|438.2|436.3|438.48|436.58|438.2|436.3|15
1731437140000|2024-11-12 18:45:40|438.21|436.31|437.71|435.81|438.21|436.31|437.68|435.78|22
1731437150000|2024-11-12 18:45:50|437.72|435.82|437.99|436.09|438.05|436.15|437.71|435.81|30
1731437160000|2024-11-12 18:46:00|438|436.1|437.9|436|438.17|436.27|437.85|435.95|31
1731437170000|2024-11-12 18:46:10|437.85|435.95|437.63|435.73|437.9|436|437.63|435.73|22
1731437180000|2024-11-12 18:46:20|437.64|435.74|437.86|435.96|438.11|436.21|437.62|435.72|29
1731437190000|2024-11-12 18:46:30|437.87|435.97|437.99|436.09|438.01|436.11|437.78|435.88|24
1731437200000|2024-11-12 18:46:40|437.98|436.08|437.82|435.92|438.09|436.19|437.82|435.92|18
1731437210000|2024-11-12 18:46:50|437.77|435.87|437.8|435.9|438.11|436.21|437.66|435.76|25
1731437220000|2024-11-12 18:47:00|437.97|436.07|437.93|436.03|437.97|436.07|437.55|435.65|31
1731437230000|2024-11-12 18:47:10|437.92|436.02|437.85|435.95|438.06|436.16|437.85|435.95|23
1731437240000|2024-11-12 18:47:20|437.84|435.94|437.64|435.74|437.84|435.94|437.64|435.74|25
1731437250000|2024-11-12 18:47:30|437.71|435.81|437.93|436.03|437.93|436.03|437.71|435.81|17
1731437260000|2024-11-12 18:47:40|438.1|436.2|437.88|435.98|438.14|436.24|437.88|435.98|18
1731437270000|2024-11-12 18:47:50|437.89|435.99|437.75|435.85|437.89|435.99|437.75|435.85|15
1731437290000|2024-11-12 18:48:10|437.89|435.99|437.75|435.85|437.9|436|437.75|435.85|13
1731437300000|2024-11-12 18:48:20|437.58|435.68|437.47|435.57|437.58|435.68|437.42|435.52|9
1731437310000|2024-11-12 18:48:30|437.5|435.6|437.45|435.55|437.51|435.61|437.37|435.47|25
1731437320000|2024-11-12 18:48:40|437.47|435.57|437.47|435.57|437.51|435.61|437.42|435.52|12
1731437330000|2024-11-12 18:48:50|437.48|435.58|437.63|435.73|437.71|435.81|437.48|435.58|13
1731437340000|2024-11-12 18:49:00|437.62|435.72|437.61|435.71|437.7|435.8|437.5|435.6|17
1731437350000|2024-11-12 18:49:10|437.6|435.7|437.54|435.64|437.68|435.78|437.52|435.62|18
1731437360000|2024-11-12 18:49:20|437.53|435.63|437.77|435.87|437.77|435.87|437.53|435.63|12
1731437370000|2024-11-12 18:49:30|437.78|435.88|438.03|436.13|438.1|436.2|437.78|435.88|18
1731437380000|2024-11-12 18:49:40|438.05|436.15|438.26|436.36|438.29|436.39|438.05|436.15|15
1731437390000|2024-11-12 18:49:50|438.25|436.35|438.23|436.33|438.29|436.39|438.18|436.28|13
1731437400000|2024-11-12 18:50:00|438.24|436.34|438.41|436.51|438.41|436.51|438.24|436.34|19
1731437410000|2024-11-12 18:50:10|438.42|436.52|438.32|436.42|438.43|436.53|438.32|436.42|9
1731437420000|2024-11-12 18:50:20|438.35|436.45|438.35|436.45|438.4|436.5|438.34|436.44|7
1731437430000|2024-11-12 18:50:30|438.34|436.44|438.38|436.48|438.38|436.48|438.3|436.4|8
1731437440000|2024-11-12 18:50:40|438.43|436.53|438.33|436.43|438.43|436.53|438.2|436.3|13
1731437450000|2024-11-12 18:50:50|438.32|436.42|438.36|436.46|438.36|436.46|438.19|436.29|14
1731437460000|2024-11-12 18:51:00|438.38|436.48|438.32|436.42|438.39|436.49|438.29|436.39|16
1731437470000|2024-11-12 18:51:10|438.31|436.41|438.43|436.53|438.43|436.53|438.31|436.41|12
1731437480000|2024-11-12 18:51:20|438.4|436.5|438.11|436.21|438.4|436.5|438.11|436.21|23
1731437490000|2024-11-12 18:51:30|438.09|436.19|437.51|435.61|438.13|436.23|437.48|435.58|24
1731437500000|2024-11-12 18:51:40|437.49|435.59|437.31|435.41|437.61|435.71|437.3|435.4|16
1731437510000|2024-11-12 18:51:50|437.33|435.43|437.77|435.87|437.77|435.87|437.33|435.43|17
1731437520000|2024-11-12 18:52:00|437.79|435.89|438.14|436.24|438.17|436.27|437.79|435.89|21
1731437530000|2024-11-12 18:52:10|438.08|436.18|438.02|436.12|438.23|436.33|437.94|436.04|23
1731437540000|2024-11-12 18:52:20|438.06|436.16|437.69|435.79|438.06|436.16|437.69|435.79|28
1731437550000|2024-11-12 18:52:30|437.65|435.75|437.75|435.85|437.81|435.91|437.62|435.72|19
1731437560000|2024-11-12 18:52:40|437.81|435.91|437.68|435.78|437.92|436.02|437.56|435.66|23
1731437570000|2024-11-12 18:52:50|437.71|435.81|438.06|436.16|438.07|436.17|437.7|435.8|22
1731437580000|2024-11-12 18:53:00|438.07|436.17|438.33|436.43|438.34|436.44|438.02|436.12|25
1731437590000|2024-11-12 18:53:10|438.34|436.44|438.08|436.18|438.34|436.44|438.08|436.18|17
1731437600000|2024-11-12 18:53:20|438.16|436.26|438.28|436.38|438.33|436.43|438.16|436.26|9
1731437610000|2024-11-12 18:53:30|438.31|436.41|438.31|436.41|438.32|436.42|438.19|436.29|17
1731437620000|2024-11-12 18:53:40|438.19|436.29|438.18|436.28|438.19|436.29|438.16|436.26|6
1731437630000|2024-11-12 18:53:50|438.16|436.26|438.19|436.29|438.19|436.29|438.16|436.26|3
1731437640000|2024-11-12 18:54:00|438.16|436.26|438.12|436.22|438.18|436.28|438.08|436.18|14
1731437650000|2024-11-12 18:54:10|438.17|436.27|437.7|435.8|438.21|436.31|437.7|435.8|24
1731437660000|2024-11-12 18:54:20|437.71|435.81|437.8|435.9|437.88|435.98|437.62|435.72|10
1731437670000|2024-11-12 18:54:30|437.81|435.91|437.66|435.76|437.83|435.93|437.66|435.76|12
1731437680000|2024-11-12 18:54:40|437.68|435.78|437.73|435.83|437.81|435.91|437.56|435.66|18
1731437690000|2024-11-12 18:54:50|437.74|435.84|437.72|435.82|437.8|435.9|437.59|435.69|14
1731437700000|2024-11-12 18:55:00|437.71|435.81|437.84|435.94|437.84|435.94|437.65|435.75|16
1731437710000|2024-11-12 18:55:10|437.89|435.99|437.79|435.89|437.89|435.99|437.66|435.76|16
1731437720000|2024-11-12 18:55:20|437.86|435.96|438.04|436.14|438.04|436.14|437.8|435.9|12
1731437730000|2024-11-12 18:55:30|438.03|436.13|437.86|435.96|438.03|436.13|437.84|435.94|14
1731437740000|2024-11-12 18:55:40|437.85|435.95|438.02|436.12|438.03|436.13|437.79|435.89|14
1731437750000|2024-11-12 18:55:50|438.03|436.13|437.96|436.06|438.03|436.13|437.86|435.96|15
1731437760000|2024-11-12 18:56:00|438.06|436.16|438.21|436.31|438.21|436.31|438.06|436.16|15
1731437770000|2024-11-12 18:56:10|438.2|436.3|438.39|436.49|438.39|436.49|438.2|436.3|10
1731437780000|2024-11-12 18:56:20|438.38|436.48|438.32|436.42|438.39|436.49|438.32|436.42|14
1731437790000|2024-11-12 18:56:30|438.36|436.46|438.35|436.45|438.36|436.46|438.35|436.45|4
1731437800000|2024-11-12 18:56:40|438.39|436.49|438.15|436.25|438.39|436.49|438.15|436.25|19
1731437810000|2024-11-12 18:56:50|438.16|436.26|438.29|436.39|438.3|436.4|438.16|436.26|13
1731437820000|2024-11-12 18:57:00|438.1|436.2|438.28|436.38|438.28|436.38|438.1|436.2|13
1731437830000|2024-11-12 18:57:10|438.32|436.42|438.46|436.56|438.46|436.56|438.31|436.41|14
1731437840000|2024-11-12 18:57:20|438.39|436.49|438.36|436.46|438.4|436.5|438.35|436.45|8
1731437850000|2024-11-12 18:57:30|438.41|436.51|438.05|436.15|438.41|436.51|438.02|436.12|13
1731437860000|2024-11-12 18:57:40|438.06|436.16|438.29|436.39|438.29|436.39|438.05|436.15|17
1731437870000|2024-11-12 18:57:50|438.3|436.4|438.23|436.33|438.32|436.42|438.22|436.32|17
1731437880000|2024-11-12 18:58:00|438.18|436.28|438.36|436.46|438.39|436.49|438.18|436.28|13
1731437890000|2024-11-12 18:58:10|438.35|436.45|438.46|436.56|438.46|436.56|438.35|436.45|7
1731437930000|2024-11-12 18:58:50|438.42|436.52|438.46|436.56|438.46|436.56|438.31|436.41|13
1731438020000|2024-11-12 19:00:20|438.56|436.66|438.5|436.6|438.71|436.81|438.5|436.6|24
1731438030000|2024-11-12 19:00:30|438.49|436.59|438.32|436.42|438.51|436.61|438.32|436.42|10
1731438040000|2024-11-12 19:00:40|438.31|436.41|437.96|436.06|438.31|436.41|437.96|436.06|18
1731438060000|2024-11-12 19:01:00|438|436.1|438.1|436.2|438.13|436.23|437.96|436.06|13
1731438070000|2024-11-12 19:01:10|438.09|436.19|438.57|436.67|438.62|436.72|438.02|436.12|33
1731438080000|2024-11-12 19:01:20|438.62|436.72|438.49|436.59|438.7|436.8|438.49|436.59|34
1731438100000|2024-11-12 19:01:40|438.52|436.62|438.83|436.93|438.84|436.94|438.52|436.62|21
1731438110000|2024-11-12 19:01:50|438.84|436.94|438.91|437.01|439.1|437.2|438.82|436.92|18
1731438120000|2024-11-12 19:02:00|438.79|436.89|439.04|437.14|439.1|437.2|438.74|436.84|26
1731438130000|2024-11-12 19:02:10|439.09|437.19|439.05|437.15|439.09|437.19|438.99|437.09|14
1731438140000|2024-11-12 19:02:20|439.06|437.16|439.11|437.21|439.11|437.21|439.06|437.16|2
1731438160000|2024-11-12 19:02:40|439.1|437.2|439.09|437.19|439.1|437.2|439.09|437.19|2
1731438170000|2024-11-12 19:02:50|439|437.1|439.02|437.12|439.11|437.21|439|437.1|10
1731438180000|2024-11-12 19:03:00|439.11|437.21|439.03|437.13|439.11|437.21|438.96|437.06|16
1731438190000|2024-11-12 19:03:10|438.95|437.05|438.95|437.05|439.06|437.16|438.93|437.03|22
1731438200000|2024-11-12 19:03:20|438.97|437.07|439.11|437.21|439.11|437.21|438.97|437.07|5
1731438220000|2024-11-12 19:03:40|438.97|437.07|439.09|437.19|439.09|437.19|438.97|437.07|2
1731438230000|2024-11-12 19:03:50|438.96|437.06|438.91|437.01|439|437.1|438.85|436.95|17
1731438240000|2024-11-12 19:04:00|438.95|437.05|438.95|437.05|438.97|437.07|438.87|436.97|5
1731438250000|2024-11-12 19:04:10|438.9|437|438.58|436.68|438.95|437.05|438.57|436.67|22
1731438260000|2024-11-12 19:04:20|438.64|436.74|438.74|436.84|438.8|436.9|438.64|436.74|15
1731438270000|2024-11-12 19:04:30|438.77|436.87|438.98|437.08|439.02|437.12|438.77|436.87|15
1731438280000|2024-11-12 19:04:40|438.93|437.03|438.83|436.93|438.99|437.09|438.8|436.9|14
1731438290000|2024-11-12 19:04:50|438.75|436.85|438.67|436.77|438.8|436.9|438.63|436.73|19
1731438300000|2024-11-12 19:05:00|438.84|436.94|438.63|436.73|438.88|436.98|438.63|436.73|26
1731438310000|2024-11-12 19:05:10|438.59|436.69|438.33|436.43|438.66|436.76|438.31|436.41|23
1731438320000|2024-11-12 19:05:20|438.34|436.44|438.17|436.27|438.56|436.66|438.05|436.15|26
1731438330000|2024-11-12 19:05:30|438.05|436.15|437.96|436.06|438.1|436.2|437.92|436.02|6
1731438340000|2024-11-12 19:05:40|438.02|436.12|438.21|436.31|438.27|436.37|438.02|436.12|14
1731438350000|2024-11-12 19:05:50|438.12|436.22|438.19|436.29|438.21|436.31|438.12|436.22|9
1731438360000|2024-11-12 19:06:00|438.2|436.3|438.67|436.77|438.67|436.77|438.2|436.3|29
1731438370000|2024-11-12 19:06:10|438.68|436.78|438.77|436.87|438.85|436.95|438.55|436.65|29
1731438380000|2024-11-12 19:06:20|438.82|436.92|438.72|436.82|438.88|436.98|438.72|436.82|18
1731438420000|2024-11-12 19:07:00|438.74|436.84|438.74|436.84|438.8|436.9|438.72|436.82|19
1731438430000|2024-11-12 19:07:10|438.76|436.86|438.72|436.82|438.87|436.97|438.72|436.82|25
1731438450000|2024-11-12 19:07:30|438.78|436.88|438.88|436.98|438.93|437.03|438.78|436.88|19
1731438460000|2024-11-12 19:07:40|438.93|437.03|438.8|436.9|438.94|437.04|438.77|436.87|24
1731438470000|2024-11-12 19:07:50|438.82|436.92|438.92|437.02|438.95|437.05|438.8|436.9|24
1731438480000|2024-11-12 19:08:00|438.95|437.05|439.19|437.29|439.19|437.29|438.87|436.97|22
1731438490000|2024-11-12 19:08:10|439.2|437.3|439.13|437.23|439.32|437.42|439.13|437.23|20
1731438500000|2024-11-12 19:08:20|439.14|437.24|439.15|437.25|439.26|437.36|439.11|437.21|21
1731438510000|2024-11-12 19:08:30|439.1|437.2|439.33|437.43|439.37|437.47|439.1|437.2|23
1731438520000|2024-11-12 19:08:40|439.32|437.42|439.74|437.84|439.74|437.84|439.32|437.42|18
1731438530000|2024-11-12 19:08:50|439.69|437.79|439.69|437.79|439.74|437.84|439.64|437.74|19
1731438540000|2024-11-12 19:09:00|439.66|437.76|439.64|437.74|439.72|437.82|439.64|437.74|11
1731438550000|2024-11-12 19:09:10|439.45|437.55|439.32|437.42|439.45|437.55|439.32|437.42|18
1731438560000|2024-11-12 19:09:20|439.27|437.37|439.29|437.39|439.38|437.48|439.27|437.37|21
1731438570000|2024-11-12 19:09:30|439.28|437.38|439.35|437.45|439.36|437.46|439.27|437.37|23
1731438580000|2024-11-12 19:09:40|439.34|437.44|439.55|437.65|439.59|437.69|439.34|437.44|29
1731438590000|2024-11-12 19:09:50|439.56|437.66|439.7|437.8|439.72|437.82|439.55|437.65|18
1731438600000|2024-11-12 19:10:00|439.65|437.75|439.53|437.63|439.72|437.82|439.37|437.47|31
1731438610000|2024-11-12 19:10:10|439.51|437.61|439.46|437.56|439.56|437.66|439.4|437.5|26
1731438620000|2024-11-12 19:10:20|439.49|437.59|439.36|437.46|439.51|437.61|439.33|437.43|22
1731438630000|2024-11-12 19:10:30|439.31|437.41|438.79|436.89|439.31|437.41|438.64|436.74|19
1731438640000|2024-11-12 19:10:40|438.81|436.91|439.02|437.12|439.13|437.23|438.8|436.9|28
1731438650000|2024-11-12 19:10:50|439.04|437.14|439.21|437.31|439.28|437.38|439.03|437.13|24
1731438660000|2024-11-12 19:11:00|439.26|437.36|439.39|437.49|439.4|437.5|439.2|437.3|28
1731438670000|2024-11-12 19:11:10|439.41|437.51|439.19|437.29|439.47|437.57|439.19|437.29|29
1731438680000|2024-11-12 19:11:20|439.2|437.3|439.26|437.36|439.26|437.36|439.14|437.24|12
1731438690000|2024-11-12 19:11:30|439.29|437.39|439.38|437.48|439.38|437.48|439.28|437.38|7
1731438710000|2024-11-12 19:11:50|439.42|437.52|439.47|437.57|439.47|437.57|439.42|437.52|2
1731438740000|2024-11-12 19:12:20|439.37|437.47|439.34|437.44|439.37|437.47|439.28|437.38|12
1731438750000|2024-11-12 19:12:30|439.36|437.46|439.23|437.33|439.44|437.54|439.19|437.29|27
1731438760000|2024-11-12 19:12:40|439.17|437.27|439.15|437.25|439.22|437.32|439.09|437.19|8
1731438780000|2024-11-12 19:13:00|439.19|437.29|438.96|437.06|439.3|437.4|438.96|437.06|21
1731438790000|2024-11-12 19:13:10|438.93|437.03|438.95|437.05|438.97|437.07|438.9|437|8
1731438810000|2024-11-12 19:13:30|438.96|437.06|439.39|437.49|439.48|437.58|438.96|437.06|12
1731438820000|2024-11-12 19:13:40|439.41|437.51|439.58|437.68|439.58|437.68|439.41|437.51|21
1731438830000|2024-11-12 19:13:50|439.53|437.63|439.64|437.74|439.7|437.8|439.53|437.63|21
1731438840000|2024-11-12 19:14:00|439.65|437.75|439.59|437.69|439.67|437.77|439.56|437.66|18
1731438850000|2024-11-12 19:14:10|439.65|437.75|440.17|438.27|440.33|438.43|439.64|437.74|26
1731438860000|2024-11-12 19:14:20|440.18|438.28|440.04|438.14|440.21|438.31|439.89|437.99|26
1731438870000|2024-11-12 19:14:30|440.03|438.13|440.23|438.33|440.28|438.38|440.01|438.11|22
1731438880000|2024-11-12 19:14:40|440.15|438.25|440.34|438.44|440.34|438.44|440.13|438.23|19
1731438890000|2024-11-12 19:14:50|440.32|438.42|440.28|438.38|440.48|438.58|440.22|438.32|25
1731438900000|2024-11-12 19:15:00|440.25|438.35|440.5|438.6|440.53|438.63|440.21|438.31|26
1731438910000|2024-11-12 19:15:10|440.48|438.58|440.24|438.34|440.48|438.58|440.24|438.34|26
1731438920000|2024-11-12 19:15:20|440.23|438.33|439.96|438.06|440.27|438.37|439.96|438.06|17
1731438930000|2024-11-12 19:15:30|440|438.1|440.13|438.23|440.13|438.23|440|438.1|14
1731438940000|2024-11-12 19:15:40|440.06|438.16|440.11|438.21|440.23|438.33|440.06|438.16|17
1731438950000|2024-11-12 19:15:50|440.12|438.22|440.32|438.42|440.32|438.42|440.11|438.21|24
1731438960000|2024-11-12 19:16:00|440.35|438.45|440.31|438.41|440.38|438.48|440.2|438.3|26
1731438970000|2024-11-12 19:16:10|440.3|438.4|440.38|438.48|440.44|438.54|440.26|438.36|17
1731438980000|2024-11-12 19:16:20|440.36|438.46|440.3|438.4|440.53|438.63|440.3|438.4|26
1731438990000|2024-11-12 19:16:30|440.24|438.34|440|438.1|440.24|438.34|440|438.1|31
1731439000000|2024-11-12 19:16:40|440.09|438.19|439.85|437.95|440.09|438.19|439.85|437.95|16
1731439010000|2024-11-12 19:16:50|439.81|437.91|439.79|437.89|439.85|437.95|439.7|437.8|23
1731439020000|2024-11-12 19:17:00|439.78|437.88|439.41|437.51|439.85|437.95|439.41|437.51|27
1731439030000|2024-11-12 19:17:10|439.4|437.5|438.96|437.06|439.45|437.55|438.96|437.06|25
1731439040000|2024-11-12 19:17:20|438.93|437.03|438.9|437|438.97|437.07|438.84|436.94|23
1731439050000|2024-11-12 19:17:30|438.89|436.99|438.79|436.89|438.98|437.08|438.79|436.89|34
1731439060000|2024-11-12 19:17:40|438.84|436.94|438.81|436.91|438.95|437.05|438.81|436.91|25
1731439070000|2024-11-12 19:17:50|438.82|436.92|439.28|437.38|439.28|437.38|438.82|436.92|9
1731439080000|2024-11-12 19:18:00|439.26|437.36|438.97|437.07|439.28|437.38|438.97|437.07|25
1731439090000|2024-11-12 19:18:10|438.95|437.05|439.04|437.14|439.07|437.17|438.79|436.89|24
1731439100000|2024-11-12 19:18:20|439.03|437.13|438.59|436.69|439.03|437.13|438.59|436.69|11
1731439120000|2024-11-12 19:18:40|438.52|436.62|438.58|436.68|438.58|436.68|438.52|436.62|6
1731439130000|2024-11-12 19:18:50|438.51|436.61|438.58|436.68|438.58|436.68|438.43|436.53|15
1731439150000|2024-11-12 19:19:10|438.68|436.78|438.98|437.08|439.31|437.41|438.68|436.78|25
1731439160000|2024-11-12 19:19:20|439.04|437.14|438.99|437.09|439.12|437.22|438.92|437.02|26
1731439170000|2024-11-12 19:19:30|439.03|437.13|439.23|437.33|439.27|437.37|439.03|437.13|20
1731439180000|2024-11-12 19:19:40|439.22|437.32|439.07|437.17|439.3|437.4|439.07|437.17|26
1731439190000|2024-11-12 19:19:50|439.05|437.15|439.22|437.32|439.22|437.32|439.05|437.15|25
1731439200000|2024-11-12 19:20:00|439.25|437.35|439.11|437.21|439.32|437.42|439.11|437.21|32
1731439210000|2024-11-12 19:20:10|439.1|437.2|439.13|437.23|439.19|437.29|439.03|437.13|19
1731439220000|2024-11-12 19:20:20|439.1|437.2|439.15|437.25|439.19|437.29|439.06|437.16|24
1731439230000|2024-11-12 19:20:30|439.14|437.24|439.06|437.16|439.14|437.24|439.04|437.14|20
1731439240000|2024-11-12 19:20:40|439.08|437.18|439.19|437.29|439.19|437.29|439|437.1|18
1731439250000|2024-11-12 19:20:50|439.17|437.27|439.19|437.29|439.19|437.29|439.17|437.27|5
1731439270000|2024-11-12 19:21:10|439.45|437.55|439.82|437.92|439.89|437.99|439.45|437.55|20
1731439280000|2024-11-12 19:21:20|439.85|437.95|440.03|438.13|440.03|438.13|439.82|437.92|23
1731439290000|2024-11-12 19:21:30|440.01|438.11|440.1|438.2|440.1|438.2|439.99|438.09|19
1731439300000|2024-11-12 19:21:40|440.01|438.11|439.85|437.95|440.02|438.12|439.77|437.87|12
1731439310000|2024-11-12 19:21:50|439.89|437.99|440.11|438.21|440.18|438.28|439.87|437.97|24
1731439320000|2024-11-12 19:22:00|440.08|438.18|440|438.1|440.11|438.21|439.92|438.02|22
1731439330000|2024-11-12 19:22:10|440.04|438.14|439.92|438.02|440.14|438.24|439.92|438.02|34
1731439340000|2024-11-12 19:22:20|439.88|437.98|439.74|437.84|439.94|438.04|439.73|437.83|24
1731439350000|2024-11-12 19:22:30|439.79|437.89|439.61|437.71|439.81|437.91|439.34|437.44|25
1731439360000|2024-11-12 19:22:40|439.62|437.72|439.65|437.75|439.65|437.75|439.59|437.69|17
1731439370000|2024-11-12 19:22:50|439.62|437.72|439.65|437.75|439.65|437.75|439.62|437.72|3
1731439380000|2024-11-12 19:23:00|439.9|438|439.92|438.02|440.02|438.12|439.9|438|7
1731439390000|2024-11-12 19:23:10|439.91|438.01|439.79|437.89|439.91|438.01|439.72|437.82|22
1731439400000|2024-11-12 19:23:20|439.81|437.91|439.94|438.04|440.05|438.15|439.81|437.91|27
1731439410000|2024-11-12 19:23:30|439.93|438.03|439.57|437.67|439.93|438.03|439.57|437.67|28
1731439420000|2024-11-12 19:23:40|439.56|437.66|439.57|437.67|439.64|437.74|439.47|437.57|23
1731439430000|2024-11-12 19:23:50|439.54|437.64|439.63|437.73|439.68|437.78|439.53|437.63|27
1731439440000|2024-11-12 19:24:00|439.64|437.74|439.77|437.87|439.87|437.97|439.64|437.74|25
1731439450000|2024-11-12 19:24:10|439.78|437.88|440.23|438.33|440.34|438.44|439.78|437.88|24
1731439460000|2024-11-12 19:24:20|440.22|438.32|440.31|438.41|440.31|438.41|440.2|438.3|24
1731439470000|2024-11-12 19:24:30|440.33|438.43|440.38|438.48|440.41|438.51|440.33|438.43|29
1731439480000|2024-11-12 19:24:40|440.37|438.47|440.08|438.18|440.37|438.47|440|438.1|30
1731439490000|2024-11-12 19:24:50|440.07|438.17|440.14|438.24|440.14|438.24|440.01|438.11|20
1731439500000|2024-11-12 19:25:00|440.15|438.25|440.27|438.37|440.29|438.39|439.97|438.07|31
1731439510000|2024-11-12 19:25:10|440.26|438.36|440.29|438.39|440.39|438.49|440.26|438.36|25
1731439520000|2024-11-12 19:25:20|440.3|438.4|440.44|438.54|440.44|438.54|440.3|438.4|16
1731439530000|2024-11-12 19:25:30|440.42|438.52|440.37|438.47|440.44|438.54|440.34|438.44|20
1731439540000|2024-11-12 19:25:40|440.36|438.46|440.4|438.5|440.4|438.5|440.26|438.36|26
1731439550000|2024-11-12 19:25:50|440.44|438.54|440.44|438.54|440.44|438.54|440.42|438.52|6
1731439560000|2024-11-12 19:26:00|440.41|438.51|440.37|438.47|440.41|438.51|440.29|438.39|25
1731439570000|2024-11-12 19:26:10|440.35|438.45|440.32|438.42|440.38|438.48|440.23|438.33|27
1731439580000|2024-11-12 19:26:20|440.33|438.43|440.44|438.54|440.44|438.54|440.33|438.43|15
1731439590000|2024-11-12 19:26:30|440.6|438.7|440.63|438.73|440.66|438.76|440.39|438.49|30
1731439600000|2024-11-12 19:26:40|440.66|438.76|440.35|438.45|440.66|438.76|440.32|438.42|16
1731439610000|2024-11-12 19:26:50|440.34|438.44|440.33|438.43|440.39|438.49|440.3|438.4|24
1731439620000|2024-11-12 19:27:00|440.26|438.36|440.47|438.57|440.47|438.57|440.26|438.36|14
1731439630000|2024-11-12 19:27:10|440.46|438.56|440.47|438.57|440.47|438.57|440.45|438.55|5
1731439660000|2024-11-12 19:27:40|440.45|438.55|440.44|438.54|440.46|438.56|440.44|438.54|4
1731439670000|2024-11-12 19:27:50|440.45|438.55|440.47|438.57|440.47|438.57|440.45|438.55|4
1731439700000|2024-11-12 19:28:20|440.63|438.73|440.8|438.9|440.8|438.9|440.63|438.73|4
1731439710000|2024-11-12 19:28:30|440.78|438.88|440.76|438.86|440.78|438.88|440.76|438.86|2
1731439720000|2024-11-12 19:28:40|440.72|438.82|440.57|438.67|440.72|438.82|440.55|438.65|17
1731439730000|2024-11-12 19:28:50|440.58|438.68|440.4|438.5|440.67|438.77|440.32|438.42|25
1731439740000|2024-11-12 19:29:00|440.37|438.47|440.4|438.5|440.4|438.5|440.34|438.44|14
1731439750000|2024-11-12 19:29:10|440.46|438.56|440.43|438.53|440.49|438.59|440.41|438.51|15
1731439760000|2024-11-12 19:29:20|440.45|438.55|440.4|438.5|440.53|438.63|440.4|438.5|14
1731439770000|2024-11-12 19:29:30|440.42|438.52|440.44|438.54|440.47|438.57|440.4|438.5|13
1731439780000|2024-11-12 19:29:40|440.6|438.7|440.5|438.6|440.67|438.77|440.5|438.6|21
1731439790000|2024-11-12 19:29:50|440.54|438.64|440.41|438.51|440.56|438.66|440.41|438.51|16
1731439800000|2024-11-12 19:30:00|440.4|438.5|440.4|438.5|440.51|438.61|440.4|438.5|7
1731439810000|2024-11-12 19:30:10|440.16|438.26|439.92|438.02|440.16|438.26|439.91|438.01|19
1731439820000|2024-11-12 19:30:20|439.93|438.03|440.43|438.53|440.48|438.58|439.93|438.03|25
1731439830000|2024-11-12 19:30:30|440.41|438.51|440.69|438.79|440.73|438.83|440.31|438.41|30
1731439840000|2024-11-12 19:30:40|440.7|438.8|440.68|438.78|440.75|438.85|440.52|438.62|28
1731439850000|2024-11-12 19:30:50|440.71|438.81|440.74|438.84|440.78|438.88|440.71|438.81|18
1731439860000|2024-11-12 19:31:00|440.73|438.83|440.8|438.9|440.8|438.9|440.66|438.76|14
1731439870000|2024-11-12 19:31:10|441.02|439.12|441.21|439.31|441.37|439.47|441.02|439.12|15
1731439880000|2024-11-12 19:31:20|441.38|439.48|441.05|439.15|441.38|439.48|441.05|439.15|14
1731439890000|2024-11-12 19:31:30|441.06|439.16|441.06|439.16|441.14|439.24|440.93|439.03|26
1731439900000|2024-11-12 19:31:40|440.98|439.08|441.04|439.14|441.13|439.23|440.85|438.95|26
1731439910000|2024-11-12 19:31:50|440.97|439.07|440.88|438.98|441.12|439.22|440.88|438.98|21
1731439920000|2024-11-12 19:32:00|440.9|439|441.05|439.15|441.14|439.24|440.76|438.86|30
1731439930000|2024-11-12 19:32:10|441.07|439.17|440.91|439.01|441.12|439.22|440.8|438.9|32
1731439940000|2024-11-12 19:32:20|440.9|439|441|439.1|441|439.1|440.74|438.84|29
1731439950000|2024-11-12 19:32:30|441.01|439.11|441.27|439.37|441.33|439.43|441.01|439.11|20
1731439960000|2024-11-12 19:32:40|441.24|439.34|441.38|439.48|441.38|439.48|441.24|439.34|18
1731439980000|2024-11-12 19:33:00|441.37|439.47|441.38|439.48|441.38|439.48|441.37|439.47|2
1731439990000|2024-11-12 19:33:10|441.34|439.44|441.24|439.34|441.34|439.44|441.24|439.34|10
1731440000000|2024-11-12 19:33:20|441.23|439.33|441.38|439.48|441.38|439.48|441.22|439.32|20
1731440010000|2024-11-12 19:33:30|441.37|439.47|441.22|439.32|441.37|439.47|441.06|439.16|30
1731440020000|2024-11-12 19:33:40|441.21|439.31|441.07|439.17|441.34|439.44|441.07|439.17|18
1731440030000|2024-11-12 19:33:50|441.06|439.16|440.97|439.07|441.07|439.17|440.91|439.01|27
1731440040000|2024-11-12 19:34:00|440.98|439.08|441.31|439.41|441.36|439.46|440.98|439.08|25
1731440050000|2024-11-12 19:34:10|441.24|439.34|441.14|439.24|441.26|439.36|441.14|439.24|29
1731440060000|2024-11-12 19:34:20|441.16|439.26|441.3|439.4|441.3|439.4|441.08|439.18|21
1731440070000|2024-11-12 19:34:30|441.33|439.43|441.25|439.35|441.33|439.43|441.15|439.25|26
1731440080000|2024-11-12 19:34:40|441.24|439.34|441.34|439.44|441.34|439.44|441.14|439.24|14
1731440090000|2024-11-12 19:34:50|441.36|439.46|441.38|439.48|441.38|439.48|441.36|439.46|9
1731440100000|2024-11-12 19:35:00|441.37|439.47|441.38|439.48|441.38|439.48|441.37|439.47|4
1731440110000|2024-11-12 19:35:10|441.37|439.47|441.33|439.43|441.38|439.48|441.21|439.31|20
1731440120000|2024-11-12 19:35:20|441.35|439.45|441.37|439.47|441.38|439.48|441.32|439.42|10
1731440130000|2024-11-12 19:35:30|441.33|439.43|441.26|439.36|441.33|439.43|441.17|439.27|22
1731440140000|2024-11-12 19:35:40|441.28|439.38|441.38|439.48|441.38|439.48|441.28|439.38|8
1731440150000|2024-11-12 19:35:50|441.37|439.47|441.53|439.63|441.53|439.63|441.37|439.47|4
1731440160000|2024-11-12 19:36:00|441.51|439.61|441.44|439.54|441.51|439.61|441.36|439.46|14
1731440170000|2024-11-12 19:36:10|441.46|439.56|441.36|439.46|441.47|439.57|441.34|439.44|26
1731440180000|2024-11-12 19:36:20|441.37|439.47|441.48|439.58|441.49|439.59|441.37|439.47|15
1731440190000|2024-11-12 19:36:30|441.46|439.56|441.53|439.63|441.53|439.63|441.46|439.56|6
1731440210000|2024-11-12 19:36:50|441.7|439.8|441.85|439.95|441.86|439.96|441.7|439.8|7
1731440220000|2024-11-12 19:37:00|441.86|439.96|441.78|439.88|441.86|439.96|441.62|439.72|16
1731440230000|2024-11-12 19:37:10|441.77|439.87|441.83|439.93|441.85|439.95|441.77|439.87|19
1731440240000|2024-11-12 19:37:20|441.82|439.92|441.48|439.58|441.82|439.92|441.47|439.57|13
1731440250000|2024-11-12 19:37:30|441.49|439.59|441.46|439.56|441.49|439.59|441.41|439.51|15
1731440260000|2024-11-12 19:37:40|441.47|439.57|441.71|439.81|441.71|439.81|441.47|439.57|15
1731440280000|2024-11-12 19:38:00|441.84|439.94|441.85|439.95|441.86|439.96|441.84|439.94|3
1731440290000|2024-11-12 19:38:10|441.86|439.96|441.84|439.94|441.86|439.96|441.84|439.94|7
1731440300000|2024-11-12 19:38:20|441.67|439.77|441.5|439.6|441.67|439.77|441.5|439.6|2
1731440330000|2024-11-12 19:38:50|441.38|439.48|440.64|438.74|441.38|439.48|440.64|438.74|18
1731440340000|2024-11-12 19:39:00|440.55|438.65|439.93|438.03|440.55|438.65|439.93|438.03|12
1731440350000|2024-11-12 19:39:10|439.92|438.02|439.69|437.79|439.92|438.02|439.69|437.79|3
1731440370000|2024-11-12 19:39:30|439.89|437.99|440.26|438.36|440.38|438.48|439.89|437.99|29
1731440380000|2024-11-12 19:39:40|440.23|438.33|440.57|438.67|440.58|438.68|440.23|438.33|27
1731440390000|2024-11-12 19:39:50|440.56|438.66|440.47|438.57|440.56|438.66|440.44|438.54|29
1731440400000|2024-11-12 19:40:00|440.49|438.59|439.67|437.77|440.49|438.59|439.67|437.77|25
1731440410000|2024-11-12 19:40:10|439.56|437.66|438.99|437.09|439.56|437.66|438.99|437.09|10
1731440420000|2024-11-12 19:40:20|439.16|437.26|439.52|437.62|439.52|437.62|439.04|437.14|28
1731440430000|2024-11-12 19:40:30|439.53|437.63|439.73|437.83|439.9|438|439.48|437.58|33
1731440440000|2024-11-12 19:40:40|439.7|437.8|440.04|438.14|440.04|438.14|439.61|437.71|27
1731440450000|2024-11-12 19:40:50|440.12|438.22|440.17|438.27|440.19|438.29|439.96|438.06|25
1731440460000|2024-11-12 19:41:00|440.19|438.29|441.09|439.19|441.09|439.19|440.15|438.25|14
1731440470000|2024-11-12 19:41:10|440.91|439.01|440.91|439.01|440.91|439.01|440.8|438.9|6
1731440480000|2024-11-12 19:41:20|440.9|439|440.64|438.74|440.96|439.06|440.64|438.74|31
1731440490000|2024-11-12 19:41:30|440.69|438.79|440.72|438.82|440.85|438.95|440.58|438.68|29
1731440500000|2024-11-12 19:41:40|440.74|438.84|440.55|438.65|440.82|438.92|440.52|438.62|31
1731440510000|2024-11-12 19:41:50|440.57|438.67|440.55|438.65|440.57|438.67|440.38|438.48|30
1731440520000|2024-11-12 19:42:00|440.54|438.64|440.44|438.54|440.58|438.68|440.22|438.32|32
1731440530000|2024-11-12 19:42:10|440.45|438.55|440.79|438.89|440.81|438.91|440.42|438.52|30
1731440540000|2024-11-12 19:42:20|440.81|438.91|440.95|439.05|440.96|439.06|440.79|438.89|29
1731440550000|2024-11-12 19:42:30|440.96|439.06|440.96|439.06|441.04|439.14|440.71|438.81|33
1731440560000|2024-11-12 19:42:40|440.97|439.07|441.09|439.19|441.19|439.29|440.96|439.06|24
1731440570000|2024-11-12 19:42:50|441.11|439.21|441.09|439.19|441.11|439.21|441.09|439.19|2
1731440590000|2024-11-12 19:43:10|441.1|439.2|441.38|439.48|441.38|439.48|441.09|439.19|26
1731440600000|2024-11-12 19:43:20|441.4|439.5|441.14|439.24|441.4|439.5|441.1|439.2|26
1731440610000|2024-11-12 19:43:30|441.2|439.3|441.03|439.13|441.2|439.3|440.91|439.01|27
1731440620000|2024-11-12 19:43:40|441.02|439.12|440.9|439|441.12|439.22|440.9|439|28
1731440630000|2024-11-12 19:43:50|440.91|439.01|440.94|439.04|440.95|439.05|440.87|438.97|23
1731440640000|2024-11-12 19:44:00|440.93|439.03|439.98|438.08|440.97|439.07|439.98|438.08|31
1731440650000|2024-11-12 19:44:10|439.95|438.05|439.69|437.79|439.97|438.07|439.69|437.79|24
1731440660000|2024-11-12 19:44:20|439.68|437.78|439.55|437.65|439.68|437.78|439.36|437.46|15
1731440670000|2024-11-12 19:44:30|439.48|437.58|439.56|437.66|439.59|437.69|439.46|437.56|19
1731440680000|2024-11-12 19:44:40|439.57|437.67|439.76|437.86|439.76|437.86|439.51|437.61|23
1731440690000|2024-11-12 19:44:50|439.77|437.87|440.01|438.11|440.09|438.19|439.76|437.86|26
1731440700000|2024-11-12 19:45:00|440.02|438.12|439.91|438.01|440.25|438.35|439.79|437.89|32
1731440710000|2024-11-12 19:45:10|439.9|438|439.76|437.86|439.9|438|439.48|437.58|32
1731440720000|2024-11-12 19:45:20|439.78|437.88|439.6|437.7|439.91|438.01|439.54|437.64|27
1731440730000|2024-11-12 19:45:30|439.59|437.69|439.54|437.64|439.64|437.74|439.54|437.64|21
1731440740000|2024-11-12 19:45:40|439.32|437.42|439.09|437.19|439.32|437.42|439.09|437.19|17
1731440750000|2024-11-12 19:45:50|439.15|437.25|439.19|437.29|439.2|437.3|438.95|437.05|23
1731440760000|2024-11-12 19:46:00|439.2|437.3|439.38|437.48|439.38|437.48|439.2|437.3|32
1731440770000|2024-11-12 19:46:10|439.4|437.5|439.3|437.4|439.62|437.72|439.3|437.4|27
1731440780000|2024-11-12 19:46:20|439.29|437.39|439.17|437.27|439.53|437.63|439.17|437.27|28
1731440790000|2024-11-12 19:46:30|439.14|437.24|439.15|437.25|439.27|437.37|439.08|437.18|29
1731440800000|2024-11-12 19:46:40|439.13|437.23|439.3|437.4|439.3|437.4|439.13|437.23|24
1731440810000|2024-11-12 19:46:50|439.31|437.41|439.66|437.76|439.71|437.81|439.3|437.4|25
1731440820000|2024-11-12 19:47:00|439.69|437.79|439.96|438.06|440.05|438.15|439.69|437.79|27
1731440830000|2024-11-12 19:47:10|439.94|438.04|440.09|438.19|440.09|438.19|439.79|437.89|32
1731440840000|2024-11-12 19:47:20|440.08|438.18|439.78|437.88|440.08|438.18|439.78|437.88|22
1731440850000|2024-11-12 19:47:30|439.77|437.87|439.81|437.91|439.81|437.91|439.72|437.82|23
1731440860000|2024-11-12 19:47:40|439.83|437.93|439.66|437.76|439.84|437.94|439.66|437.76|16
1731440910000|2024-11-12 19:48:30|439.75|437.85|439.76|437.86|439.79|437.89|439.75|437.85|14
1731440920000|2024-11-12 19:48:40|439.77|437.87|439.89|437.99|439.94|438.04|439.76|437.86|13
1731440930000|2024-11-12 19:48:50|439.91|438.01|439.66|437.76|439.91|438.01|439.66|437.76|17
1731440940000|2024-11-12 19:49:00|439.74|437.84|439.66|437.76|439.8|437.9|439.66|437.76|13
1731440960000|2024-11-12 19:49:20|439.69|437.79|439.66|437.76|439.7|437.8|439.66|437.76|5
1731440990000|2024-11-12 19:49:50|439.68|437.78|439.67|437.77|439.68|437.78|439.67|437.77|2
1731441000000|2024-11-12 19:50:00|439.68|437.78|439.89|437.99|439.91|438.01|439.68|437.78|19
1731441010000|2024-11-12 19:50:10|439.9|438|439.79|437.89|439.97|438.07|439.77|437.87|23
1731441020000|2024-11-12 19:50:20|439.77|437.87|439.68|437.78|439.77|437.87|439.68|437.78|18
1731441030000|2024-11-12 19:50:30|439.67|437.77|439.66|437.76|439.67|437.77|439.66|437.76|2
1731441040000|2024-11-12 19:50:40|439.7|437.8|439.63|437.73|439.71|437.81|439.61|437.71|17
1731441050000|2024-11-12 19:50:50|439.67|437.77|439.71|437.81|439.73|437.83|439.63|437.73|22
1731441060000|2024-11-12 19:51:00|439.7|437.8|439.7|437.8|439.82|437.92|439.69|437.79|32
1731441070000|2024-11-12 19:51:10|439.71|437.81|439.88|437.98|439.97|438.07|439.71|437.81|26
1731441080000|2024-11-12 19:51:20|439.89|437.99|439.9|438|439.96|438.06|439.86|437.96|29
1731441090000|2024-11-12 19:51:30|439.87|437.97|439.63|437.73|439.87|437.97|439.63|437.73|14
1731441100000|2024-11-12 19:51:40|439.67|437.77|439.67|437.77|439.73|437.83|439.64|437.74|17
1731441110000|2024-11-12 19:51:50|439.64|437.74|439.69|437.79|439.71|437.81|439.63|437.73|12
1731441120000|2024-11-12 19:52:00|439.68|437.78|439.63|437.73|439.68|437.78|439.63|437.73|17
1731441150000|2024-11-12 19:52:30|439.6|437.7|439.17|437.27|439.6|437.7|439.17|437.27|3
1731441160000|2024-11-12 19:52:40|439.16|437.26|439.03|437.13|439.16|437.26|438.9|437|18
1731441170000|2024-11-12 19:52:50|439.06|437.16|439.33|437.43|439.35|437.45|439.06|437.16|16
1731441180000|2024-11-12 19:53:00|439.35|437.45|439.29|437.39|439.49|437.59|439.15|437.25|23
1731441190000|2024-11-12 19:53:10|439.15|437.25|438.94|437.04|439.15|437.25|438.88|436.98|20
1731441200000|2024-11-12 19:53:20|438.82|436.92|438.75|436.85|438.82|436.92|438.73|436.83|7
1731441210000|2024-11-12 19:53:30|438.83|436.93|438.93|437.03|438.96|437.06|438.83|436.93|27
1731441220000|2024-11-12 19:53:40|438.92|437.02|439.07|437.17|439.15|437.25|438.9|437|25
1731441230000|2024-11-12 19:53:50|439.06|437.16|439.06|437.16|439.15|437.25|439.05|437.15|24
1731441240000|2024-11-12 19:54:00|439.07|437.17|438.98|437.08|439.07|437.17|438.79|436.89|24
1731441250000|2024-11-12 19:54:10|439|437.1|439.18|437.28|439.24|437.34|439|437.1|22
1731441260000|2024-11-12 19:54:20|439.17|437.27|439.05|437.15|439.17|437.27|439.04|437.14|17
1731441270000|2024-11-12 19:54:30|439.06|437.16|439.27|437.37|439.28|437.38|439.06|437.16|14
1731441280000|2024-11-12 19:54:40|439.29|437.39|439.49|437.59|439.49|437.59|439.29|437.39|12
1731441290000|2024-11-12 19:54:50|439.47|437.57|439.45|437.55|439.47|437.57|439.4|437.5|15
1731441300000|2024-11-12 19:55:00|439.44|437.54|439.56|437.66|439.56|437.66|439.44|437.54|20
1731441310000|2024-11-12 19:55:10|439.55|437.65|439.38|437.48|439.56|437.66|439.34|437.44|21
1731441320000|2024-11-12 19:55:20|439.37|437.47|439.49|437.59|439.49|437.59|439.25|437.35|21
1731441330000|2024-11-12 19:55:30|439.5|437.6|439.28|437.38|439.5|437.6|439.24|437.34|25
1731441340000|2024-11-12 19:55:40|439.27|437.37|439.35|437.45|439.41|437.51|439.25|437.35|22
1731441350000|2024-11-12 19:55:50|439.33|437.43|439.2|437.3|439.33|437.43|439.2|437.3|10
1731441370000|2024-11-12 19:56:10|438.95|437.05|438.71|436.81|438.95|437.05|438.71|436.81|4
1731441380000|2024-11-12 19:56:20|438.68|436.78|438.49|436.59|438.72|436.82|438.49|436.59|8
1731441390000|2024-11-12 19:56:30|438.47|436.57|438.15|436.25|438.47|436.57|438.15|436.25|2
1731441400000|2024-11-12 19:56:40|438.23|436.33|438.33|436.43|438.36|436.46|438.17|436.27|14
1731441410000|2024-11-12 19:56:50|438.36|436.46|438.17|436.27|438.36|436.46|438.16|436.26|19
1731441420000|2024-11-12 19:57:00|438.2|436.3|438.61|436.71|438.61|436.71|438.2|436.3|23
1731441430000|2024-11-12 19:57:10|438.64|436.74|438.5|436.6|438.64|436.74|438.5|436.6|18
1731441440000|2024-11-12 19:57:20|438.51|436.61|438.56|436.66|438.57|436.67|438.51|436.61|24
1731441450000|2024-11-12 19:57:30|438.54|436.64|438.45|436.55|438.59|436.69|438.43|436.53|15
1731441460000|2024-11-12 19:57:40|438.43|436.53|438.41|436.51|438.57|436.67|438.39|436.49|22
1731441470000|2024-11-12 19:57:50|438.39|436.49|438.15|436.25|438.39|436.49|438.08|436.18|23
1731441480000|2024-11-12 19:58:00|438.14|436.24|438.23|436.33|438.33|436.43|438.13|436.23|30
1731441490000|2024-11-12 19:58:10|438.22|436.32|438.24|436.34|438.27|436.37|438.18|436.28|21
1731441500000|2024-11-12 19:58:20|438.25|436.35|438.2|436.3|438.31|436.41|438.18|436.28|22
1731441510000|2024-11-12 19:58:30|438.19|436.29|438.21|436.31|438.26|436.36|438.17|436.27|24
1731441520000|2024-11-12 19:58:40|438.19|436.29|438.18|436.28|438.19|436.29|438.18|436.28|2
1731441530000|2024-11-12 19:58:50|438.08|436.18|438.1|436.2|438.11|436.21|438.01|436.11|7
1731441540000|2024-11-12 19:59:00|438.07|436.17|438.2|436.3|438.2|436.3|438.05|436.15|19
1731441550000|2024-11-12 19:59:10|438.19|436.29|438.15|436.25|438.2|436.3|438.14|436.24|12
1731441560000|2024-11-12 19:59:20|438.13|436.23|438.16|436.26|438.27|436.37|438.13|436.23|26
1731441570000|2024-11-12 19:59:30|438.15|436.25|438.06|436.16|438.15|436.25|438.06|436.16|7
1731441580000|2024-11-12 19:59:40|438.08|436.18|438.09|436.19|438.11|436.21|438.07|436.17|12
1731441590000|2024-11-12 19:59:50|438.08|436.18|438.25|436.35|438.28|436.38|438.07|436.17|23
1731441600000|2024-11-12 20:00:00|438.28|436.38|438.11|436.21|438.28|436.38|438.11|436.21|27
1731441610000|2024-11-12 20:00:10|438.09|436.19|438.56|436.66|438.57|436.67|438.02|436.12|30
1731441620000|2024-11-12 20:00:20|438.52|436.62|438.6|436.7|438.67|436.77|438.48|436.58|29
1731441630000|2024-11-12 20:00:30|438.62|436.72|438.48|436.58|438.74|436.84|438.46|436.56|28
1731441640000|2024-11-12 20:00:40|438.46|436.56|438.54|436.64|438.54|436.64|438.44|436.54|6
1731441660000|2024-11-12 20:01:00|438.49|436.59|438.47|436.57|438.51|436.61|438.42|436.52|19
1731441670000|2024-11-12 20:01:10|438.46|436.56|438.52|436.62|438.52|436.62|438.44|436.54|24
1731441680000|2024-11-12 20:01:20|438.53|436.63|438.24|436.34|438.54|436.64|438.24|436.34|7
1731441690000|2024-11-12 20:01:30|438.29|436.39|438.24|436.34|438.32|436.42|438.09|436.19|21
1731441700000|2024-11-12 20:01:40|438.15|436.25|437.97|436.07|438.2|436.3|437.9|436|21
1731441710000|2024-11-12 20:01:50|437.95|436.05|437.99|436.09|437.99|436.09|437.95|436.05|5
1731441740000|2024-11-12 20:02:20|438.01|436.11|438.02|436.12|438.03|436.13|438|436.1|7
1731441750000|2024-11-12 20:02:30|438.01|436.11|438.01|436.11|438.03|436.13|437.9|436|16
1731441760000|2024-11-12 20:02:40|438|436.1|437.59|435.69|438|436.1|437.59|435.69|11
1731441770000|2024-11-12 20:02:50|437.6|435.7|437.69|435.79|437.7|435.8|437.6|435.7|10
1731441780000|2024-11-12 20:03:00|437.53|435.63|437.32|435.42|437.53|435.63|437.32|435.42|4
1731441790000|2024-11-12 20:03:10|437.3|435.4|437.49|435.59|437.49|435.59|437.29|435.39|23
1731441800000|2024-11-12 20:03:20|437.59|435.69|437.7|435.8|437.7|435.8|437.59|435.69|13
1731441810000|2024-11-12 20:03:30|437.73|435.83|437.76|435.86|437.76|435.86|437.73|435.83|2
1731441820000|2024-11-12 20:03:40|438.01|436.11|438.43|436.53|438.48|436.58|438.01|436.11|21
1731441830000|2024-11-12 20:03:50|438.41|436.51|438.5|436.6|438.56|436.66|438.34|436.44|23
1731441840000|2024-11-12 20:04:00|438.51|436.61|438.57|436.67|438.57|436.67|438.43|436.53|25
1731441860000|2024-11-12 20:04:20|438.83|436.93|439.13|437.23|439.13|437.23|438.83|436.93|20
1731441870000|2024-11-12 20:04:30|439.12|437.22|439.01|437.11|439.15|437.25|439.01|437.11|13
1731441880000|2024-11-12 20:04:40|439.03|437.13|438.97|437.07|439.13|437.23|438.97|437.07|23
1731441890000|2024-11-12 20:04:50|438.99|437.09|438.86|436.96|438.99|437.09|438.86|436.96|20
1731441900000|2024-11-12 20:05:00|438.85|436.95|438.46|436.56|439.11|437.21|438.46|436.56|28
1731441910000|2024-11-12 20:05:10|438.59|436.69|438.73|436.83|438.73|436.83|438.54|436.64|21
1731441920000|2024-11-12 20:05:20|438.72|436.82|438.26|436.36|438.72|436.82|438.26|436.36|16
1731441930000|2024-11-12 20:05:30|438.11|436.21|438.33|436.43|438.33|436.43|437.99|436.09|14
1731441940000|2024-11-12 20:05:40|438.34|436.44|437.87|435.97|438.35|436.45|437.87|435.97|18
1731441950000|2024-11-12 20:05:50|437.92|436.02|437.98|436.08|437.98|436.08|437.9|436|9
1731441960000|2024-11-12 20:06:00|437.97|436.07|437.99|436.09|438.06|436.16|437.75|435.85|22
1731441970000|2024-11-12 20:06:10|437.98|436.08|438.33|436.43|438.41|436.51|437.98|436.08|36
1731441980000|2024-11-12 20:06:20|438.31|436.41|438.57|436.67|438.59|436.69|438.31|436.41|31
1731441990000|2024-11-12 20:06:30|438.59|436.69|438.92|437.02|438.93|437.03|438.59|436.69|33
1731442000000|2024-11-12 20:06:40|438.91|437.01|438.95|437.05|438.98|437.08|438.79|436.89|16
1731442010000|2024-11-12 20:06:50|438.94|437.04|438.9|437|438.96|437.06|438.9|437|13
1731442020000|2024-11-12 20:07:00|438.91|437.01|438.61|436.71|438.91|437.01|438.41|436.51|23
1731442030000|2024-11-12 20:07:10|438.59|436.69|438.72|436.82|438.85|436.95|438.59|436.69|29
1731442040000|2024-11-12 20:07:20|438.76|436.86|438.51|436.61|438.78|436.88|438.51|436.61|29
1731442050000|2024-11-12 20:07:30|438.5|436.6|438.26|436.36|438.5|436.6|438.26|436.36|11
1731442060000|2024-11-12 20:07:40|438.31|436.41|438.26|436.36|438.31|436.41|438.26|436.36|8
1731442070000|2024-11-12 20:07:50|438.27|436.37|438.17|436.27|438.44|436.54|438.15|436.25|25
1731442080000|2024-11-12 20:08:00|438.18|436.28|438.32|436.42|438.32|436.42|438.14|436.24|15
1731442090000|2024-11-12 20:08:10|438.34|436.44|438.77|436.87|438.77|436.87|438.28|436.38|28
1731442100000|2024-11-12 20:08:20|438.8|436.9|439.02|437.12|439.02|437.12|438.8|436.9|28
1731442110000|2024-11-12 20:08:30|439.01|437.11|439.02|437.12|439.11|437.21|438.95|437.05|27
1731442120000|2024-11-12 20:08:40|439.03|437.13|439.18|437.28|439.23|437.33|438.97|437.07|24
1731442130000|2024-11-12 20:08:50|439.16|437.26|439.26|437.36|439.27|437.37|439.12|437.22|24
1731442140000|2024-11-12 20:09:00|439.22|437.32|439.1|437.2|439.28|437.38|439.1|437.2|30
1731442150000|2024-11-12 20:09:10|439.05|437.15|439.22|437.32|439.28|437.38|439.05|437.15|30
1731442160000|2024-11-12 20:09:20|439.18|437.28|439.14|437.24|439.18|437.28|439.1|437.2|25
1731442170000|2024-11-12 20:09:30|439.16|437.26|439.44|437.54|439.46|437.56|439.16|437.26|26
1731442180000|2024-11-12 20:09:40|439.46|437.56|439.48|437.58|439.5|437.6|439.38|437.48|23
1731442190000|2024-11-12 20:09:50|439.5|437.6|439.66|437.76|439.75|437.85|439.5|437.6|25
1731442200000|2024-11-12 20:10:00|439.69|437.79|439.68|437.78|439.78|437.88|439.64|437.74|29
1731442210000|2024-11-12 20:10:10|439.72|437.82|439.93|438.03|440.11|438.21|439.72|437.82|30
1731442220000|2024-11-12 20:10:20|439.95|438.05|439.78|437.88|440.08|438.18|439.78|437.88|31
1731442230000|2024-11-12 20:10:30|439.79|437.89|439.64|437.74|439.79|437.89|439.58|437.68|18
1731442240000|2024-11-12 20:10:40|439.63|437.73|439.55|437.65|439.63|437.73|439.4|437.5|23
1731442250000|2024-11-12 20:10:50|439.54|437.64|439.46|437.56|439.55|437.65|439.41|437.51|28
1731442260000|2024-11-12 20:11:00|439.47|437.57|439.32|437.42|439.54|437.64|439.32|437.42|21
1731442270000|2024-11-12 20:11:10|439.35|437.45|439.27|437.37|439.39|437.49|439.22|437.32|20
1731442280000|2024-11-12 20:11:20|439.33|437.43|439.35|437.45|439.51|437.61|439.33|437.43|22
1731442290000|2024-11-12 20:11:30|439.39|437.49|439.35|437.45|439.39|437.49|439.35|437.45|7
1731442300000|2024-11-12 20:11:40|439.23|437.33|439.24|437.34|439.25|437.35|439.12|437.22|14
1731442310000|2024-11-12 20:11:50|439.22|437.32|439.39|437.49|439.39|437.49|439.16|437.26|27
1731442320000|2024-11-12 20:12:00|439.43|437.53|439.8|437.9|439.8|437.9|439.43|437.53|32
1731442330000|2024-11-12 20:12:10|439.74|437.84|439.47|437.57|439.77|437.87|439.46|437.56|20
1731442340000|2024-11-12 20:12:20|439.49|437.59|439.46|437.56|439.6|437.7|439.45|437.55|31
1731442350000|2024-11-12 20:12:30|439.47|437.57|439.39|437.49|439.48|437.58|439.28|437.38|35
1731442360000|2024-11-12 20:12:40|439.38|437.48|439.19|437.29|439.38|437.48|439.19|437.29|14
1731442370000|2024-11-12 20:12:50|439.2|437.3|439.2|437.3|439.2|437.3|439.2|437.3|1
1731442380000|2024-11-12 20:13:00|439.22|437.32|439.38|437.48|439.48|437.58|439.2|437.3|28
1731442390000|2024-11-12 20:13:10|439.35|437.45|439.29|437.39|439.37|437.47|439.26|437.36|21
1731442400000|2024-11-12 20:13:20|439.24|437.34|439.3|437.4|439.36|437.46|439.2|437.3|23
1731442410000|2024-11-12 20:13:30|439.31|437.41|439.43|437.53|439.53|437.63|439.28|437.38|28
1731442420000|2024-11-12 20:13:40|439.42|437.52|439.39|437.49|439.44|437.54|439.32|437.42|27
1731442430000|2024-11-12 20:13:50|439.4|437.5|439.31|437.41|439.4|437.5|439.31|437.41|23
1731442440000|2024-11-12 20:14:00|439.3|437.4|439.28|437.38|439.37|437.47|439.23|437.33|21
1731442450000|2024-11-12 20:14:10|439.29|437.39|439.26|437.36|439.4|437.5|439.25|437.35|30
1731442460000|2024-11-12 20:14:20|439.28|437.38|439.2|437.3|439.28|437.38|439.2|437.3|11
1731442480000|2024-11-12 20:14:40|439.19|437.29|439.19|437.29|439.19|437.29|439.19|437.29|1
1731442490000|2024-11-12 20:14:50|439.09|437.19|438.83|436.93|439.09|437.19|438.83|436.93|4
1731442510000|2024-11-12 20:15:10|438.71|436.81|438.65|436.75|438.71|436.81|438.65|436.75|2
1731442520000|2024-11-12 20:15:20|438.61|436.71|438.08|436.18|438.61|436.71|438.08|436.18|5
1731442530000|2024-11-12 20:15:30|438.07|436.17|437.37|435.47|438.07|436.17|437.37|435.47|14
1731442550000|2024-11-12 20:15:50|437.3|435.4|436.83|434.93|437.31|435.41|436.83|434.93|16
1731442560000|2024-11-12 20:16:00|436.84|434.94|437.03|435.13|437.2|435.3|436.84|434.94|13
1731442570000|2024-11-12 20:16:10|437.01|435.11|437.05|435.15|437.09|435.19|436.83|434.93|33
1731442580000|2024-11-12 20:16:20|437.13|435.23|437.26|435.36|437.4|435.5|437.13|435.23|20
1731442590000|2024-11-12 20:16:30|437.2|435.3|437.18|435.28|437.21|435.31|437.08|435.18|12
1731442600000|2024-11-12 20:16:40|437.17|435.27|437.29|435.39|437.35|435.45|437.04|435.14|31
1731442610000|2024-11-12 20:16:50|437.31|435.41|437.3|435.4|437.39|435.49|437.26|435.36|27
1731442620000|2024-11-12 20:17:00|437.25|435.35|437.06|435.16|437.33|435.43|436.97|435.07|35
1731442630000|2024-11-12 20:17:10|437.01|435.11|436.9|435|437.01|435.11|436.83|434.93|31
1731442640000|2024-11-12 20:17:20|436.89|434.99|437.16|435.26|437.26|435.36|436.88|434.98|32
1731442650000|2024-11-12 20:17:30|437.17|435.27|437.15|435.25|437.23|435.33|437.08|435.18|22
1731442660000|2024-11-12 20:17:40|437.22|435.32|437.05|435.15|437.23|435.33|437.02|435.12|15
1731442670000|2024-11-12 20:17:50|437.04|435.14|436.7|434.8|437.04|435.14|436.63|434.73|28
1731442680000|2024-11-12 20:18:00|436.72|434.82|436.63|434.73|436.91|435.01|436.56|434.66|28
1731442690000|2024-11-12 20:18:10|436.62|434.72|436.72|434.82|436.72|434.82|436.59|434.69|24
1731442700000|2024-11-12 20:18:20|436.69|434.79|436.79|434.89|436.79|434.89|436.69|434.79|3
1731442710000|2024-11-12 20:18:30|436.94|435.04|437.35|435.45|437.35|435.45|436.94|435.04|4
1731442720000|2024-11-12 20:18:40|437.49|435.59|437.53|435.63|437.54|435.64|437.49|435.59|8
1731442730000|2024-11-12 20:18:50|437.52|435.62|437.39|435.49|437.55|435.65|437.39|435.49|24
1731442760000|2024-11-12 20:19:20|437.69|435.79|437.78|435.88|437.8|435.9|437.69|435.79|10
1731442770000|2024-11-12 20:19:30|437.8|435.9|438.08|436.18|438.13|436.23|437.76|435.86|29
1731442780000|2024-11-12 20:19:40|438.15|436.25|438.06|436.16|438.15|436.25|437.96|436.06|19
1731442790000|2024-11-12 20:19:50|438.07|436.17|438.14|436.24|438.14|436.24|438.06|436.16|4
1731442800000|2024-11-12 20:20:00|438.31|436.41|438.46|436.56|438.64|436.74|438.31|436.41|13
1731442850000|2024-11-12 20:20:50|438.51|436.61|438.46|436.56|438.51|436.61|438.46|436.56|2
1731442890000|2024-11-12 20:21:30|438.62|436.72|438.71|436.81|438.73|436.83|438.62|436.72|7
1731442900000|2024-11-12 20:21:40|438.7|436.8|438.46|436.56|438.7|436.8|438.46|436.56|18
1731442910000|2024-11-12 20:21:50|438.51|436.61|438.46|436.56|438.51|436.61|438.46|436.56|2
1731443010000|2024-11-12 20:23:30|438.38|436.48|438.24|436.34|438.38|436.48|438.24|436.34|3
1731443050000|2024-11-12 20:24:10|438.42|436.52|438.52|436.62|438.59|436.69|438.42|436.52|12
1731443060000|2024-11-12 20:24:20|438.54|436.64|438.4|436.5|438.56|436.66|438.35|436.45|23
1731443070000|2024-11-12 20:24:30|438.42|436.52|438.3|436.4|438.46|436.56|438.3|436.4|18
1731443080000|2024-11-12 20:24:40|438.27|436.37|438.24|436.34|438.28|436.38|438.24|436.34|7
1731443090000|2024-11-12 20:24:50|438.25|436.35|438.24|436.34|438.26|436.36|438.24|436.34|6
1731443110000|2024-11-12 20:25:10|438.42|436.52|438.24|436.34|438.6|436.7|438.24|436.34|26
1731443230000|2024-11-12 20:27:10|438.39|436.49|438.29|436.39|438.45|436.55|438.28|436.38|19
1731443240000|2024-11-12 20:27:20|438.31|436.41|438.42|436.52|438.42|436.52|437.83|435.93|26
1731443250000|2024-11-12 20:27:30|438.44|436.54|438.66|436.76|438.67|436.77|438.41|436.51|17
1731443260000|2024-11-12 20:27:40|438.74|436.84|438.82|436.92|438.92|437.02|438.74|436.84|11
1731443270000|2024-11-12 20:27:50|438.81|436.91|438.84|436.94|438.87|436.97|438.79|436.89|23
1731443280000|2024-11-12 20:28:00|438.83|436.93|439.24|437.34|439.25|437.35|438.78|436.88|29
1731443290000|2024-11-12 20:28:10|439.23|437.33|439.45|437.55|439.45|437.55|439.22|437.32|13
1731443300000|2024-11-12 20:28:20|439.43|437.53|439.63|437.73|439.65|437.75|439.42|437.52|19
1731443310000|2024-11-12 20:28:30|439.64|437.74|439.54|437.64|439.77|437.87|439.51|437.61|19
1731443320000|2024-11-12 20:28:40|439.53|437.63|439.61|437.71|439.76|437.86|439.52|437.62|20
1731443330000|2024-11-12 20:28:50|439.62|437.72|439.69|437.79|439.69|437.79|439.55|437.65|25
1731443340000|2024-11-12 20:29:00|439.65|437.75|439.59|437.69|439.65|437.75|439.48|437.58|23
1731443350000|2024-11-12 20:29:10|439.58|437.68|439.64|437.74|439.64|437.74|439.56|437.66|8
1731443360000|2024-11-12 20:29:20|439.53|437.63|439.42|437.52|439.57|437.67|439.42|437.52|5
1731443370000|2024-11-12 20:29:30|439.46|437.56|439.43|437.53|439.52|437.62|439.42|437.52|13
1731443380000|2024-11-12 20:29:40|439.45|437.55|439.42|437.52|439.45|437.55|439.42|437.52|3
1731443400000|2024-11-12 20:30:00|439.47|437.57|439.42|437.52|439.48|437.58|439.42|437.52|8
1731443420000|2024-11-12 20:30:20|439.47|437.57|439.42|437.52|439.64|437.74|439.42|437.52|19
1731443430000|2024-11-12 20:30:30|439.45|437.55|439.42|437.52|439.47|437.57|439.42|437.52|6
1731443460000|2024-11-12 20:31:00|439.56|437.66|439.44|437.54|439.7|437.8|439.44|437.54|23
1731443470000|2024-11-12 20:31:10|439.49|437.59|439.42|437.52|439.5|437.6|439.42|437.52|10
1731443490000|2024-11-12 20:31:30|439.55|437.65|439.53|437.63|439.63|437.73|439.5|437.6|26
1731443500000|2024-11-12 20:31:40|439.52|437.62|439.48|437.58|439.52|437.62|439.44|437.54|18
1731443510000|2024-11-12 20:31:50|439.44|437.54|439.42|437.52|439.48|437.58|439.42|437.52|20
1731443520000|2024-11-12 20:32:00|439.2|437.3|439.01|437.11|439.2|437.3|439.01|437.11|7
1731443530000|2024-11-12 20:32:10|438.79|436.89|438.57|436.67|438.79|436.89|438.57|436.67|4
1731443540000|2024-11-12 20:32:20|438.58|436.68|438.19|436.29|438.59|436.69|438.11|436.21|29
1731443550000|2024-11-12 20:32:30|438.21|436.31|438.12|436.22|438.39|436.49|438.11|436.21|22
1731443560000|2024-11-12 20:32:40|438.1|436.2|438.08|436.18|438.15|436.25|437.99|436.09|26
1731443570000|2024-11-12 20:32:50|438.07|436.17|438.24|436.34|438.25|436.35|438.03|436.13|24
1731443580000|2024-11-12 20:33:00|438.27|436.37|438.54|436.64|438.55|436.65|438.27|436.37|28
1731443590000|2024-11-12 20:33:10|438.59|436.69|438.87|436.97|439.01|437.11|438.59|436.69|28
1731443600000|2024-11-12 20:33:20|438.88|436.98|438.73|436.83|439.09|437.19|438.66|436.76|21
1731443610000|2024-11-12 20:33:30|438.81|436.91|438.9|437|438.9|437|438.76|436.86|30
1731443620000|2024-11-12 20:33:40|438.87|436.97|439.11|437.21|439.12|437.22|438.84|436.94|29
1731443630000|2024-11-12 20:33:50|439.12|437.22|439.03|437.13|439.13|437.23|439.01|437.11|23
1731443640000|2024-11-12 20:34:00|439.02|437.12|438.99|437.09|439.02|437.12|438.92|437.02|7
1731443650000|2024-11-12 20:34:10|438.98|437.08|439.33|437.43|439.34|437.44|438.97|437.07|22
1731443660000|2024-11-12 20:34:20|439.32|437.42|439.22|437.32|439.39|437.49|439.12|437.22|22
1731443670000|2024-11-12 20:34:30|439.15|437.25|438.92|437.02|439.17|437.27|438.92|437.02|24
1731443680000|2024-11-12 20:34:40|438.9|437|438.99|437.09|439.05|437.15|438.9|437|20
1731443690000|2024-11-12 20:34:50|438.96|437.06|438.99|437.09|439.03|437.13|438.94|437.04|23
1731443700000|2024-11-12 20:35:00|439.01|437.11|438.71|436.81|439.04|437.14|438.71|436.81|21
1731443710000|2024-11-12 20:35:10|438.66|436.76|438.68|436.78|438.85|436.95|438.64|436.74|26
1731443720000|2024-11-12 20:35:20|438.62|436.72|438.67|436.77|438.88|436.98|438.52|436.62|27
1731443730000|2024-11-12 20:35:30|438.66|436.76|438.6|436.7|438.68|436.78|438.49|436.59|24
1731443740000|2024-11-12 20:35:40|438.62|436.72|438.79|436.89|438.8|436.9|438.54|436.64|27
1731443750000|2024-11-12 20:35:50|438.8|436.9|438.45|436.55|438.8|436.9|438.45|436.55|26
1731443760000|2024-11-12 20:36:00|438.5|436.6|438.66|436.76|438.66|436.76|438.44|436.54|23
1731443770000|2024-11-12 20:36:10|438.76|436.86|438.95|437.05|439.03|437.13|438.75|436.85|21
1731443780000|2024-11-12 20:36:20|438.89|436.99|438.5|436.6|438.89|436.99|438.49|436.59|23
1731443790000|2024-11-12 20:36:30|438.53|436.63|438.67|436.77|438.68|436.78|438.53|436.63|25
1731443800000|2024-11-12 20:36:40|438.65|436.75|438.73|436.83|438.74|436.84|438.63|436.73|15
1731443810000|2024-11-12 20:36:50|438.67|436.77|438.67|436.77|438.72|436.82|438.66|436.76|9
1731443820000|2024-11-12 20:37:00|438.65|436.75|438.49|436.59|438.69|436.79|438.4|436.5|26
1731443830000|2024-11-12 20:37:10|438.48|436.58|438.75|436.85|438.75|436.85|438.45|436.55|30
1731443840000|2024-11-12 20:37:20|438.77|436.87|438.83|436.93|438.9|437|438.74|436.84|24
1731443850000|2024-11-12 20:37:30|438.86|436.96|438.89|436.99|439.18|437.28|438.85|436.95|19
1731443860000|2024-11-12 20:37:40|438.91|437.01|438.92|437.02|439.01|437.11|438.89|436.99|21
1731443870000|2024-11-12 20:37:50|438.97|437.07|439.12|437.22|439.13|437.23|438.92|437.02|16
1731443880000|2024-11-12 20:38:00|439.13|437.23|439.06|437.16|439.15|437.25|439|437.1|20
1731443890000|2024-11-12 20:38:10|439.16|437.26|439.25|437.35|439.25|437.35|439.16|437.26|9
1731443900000|2024-11-12 20:38:20|439.21|437.31|438.76|436.86|439.25|437.35|438.76|436.86|25
1731443910000|2024-11-12 20:38:30|438.73|436.83|438.27|436.37|438.73|436.83|438.23|436.33|33
1731443920000|2024-11-12 20:38:40|438.3|436.4|438.29|436.39|438.32|436.42|438.26|436.36|26
1731443930000|2024-11-12 20:38:50|438.28|436.38|438.43|436.53|438.43|436.53|438.27|436.37|21
1731443940000|2024-11-12 20:39:00|438.41|436.51|438.67|436.77|438.74|436.84|438.37|436.47|31
1731443950000|2024-11-12 20:39:10|438.69|436.79|438.85|436.95|438.9|437|438.69|436.79|17
1731443960000|2024-11-12 20:39:20|438.84|436.94|439.04|437.14|439.06|437.16|438.84|436.94|19
1731443970000|2024-11-12 20:39:30|439.07|437.17|439.04|437.14|439.08|437.18|439.03|437.13|26
1731443980000|2024-11-12 20:39:40|439.03|437.13|439.32|437.42|439.34|437.44|439.02|437.12|21
1731443990000|2024-11-12 20:39:50|439.31|437.41|439.53|437.63|439.53|437.63|439.26|437.36|16
1731444000000|2024-11-12 20:40:00|439.52|437.62|439.19|437.29|439.52|437.62|439.08|437.18|27
1731444010000|2024-11-12 20:40:10|439.21|437.31|439.03|437.13|439.29|437.39|438.91|437.01|30
1731444020000|2024-11-12 20:40:20|439.04|437.14|438.89|436.99|439.05|437.15|438.89|436.99|27
1731444030000|2024-11-12 20:40:30|438.93|437.03|439|437.1|439.11|437.21|438.92|437.02|17
1731444040000|2024-11-12 20:40:40|438.99|437.09|439.01|437.11|439.1|437.2|438.99|437.09|23
1731444050000|2024-11-12 20:40:50|439.02|437.12|439.03|437.13|439.23|437.33|439.02|437.12|20
1731444060000|2024-11-12 20:41:00|439.04|437.14|439.3|437.4|439.3|437.4|439.03|437.13|24
1731444070000|2024-11-12 20:41:10|439.41|437.51|439.55|437.65|439.61|437.71|439.39|437.49|14
1731444080000|2024-11-12 20:41:20|439.58|437.68|439.48|437.58|439.63|437.73|439.46|437.56|25
1731444090000|2024-11-12 20:41:30|439.46|437.56|439.72|437.82|439.75|437.85|439.46|437.56|24
1731444100000|2024-11-12 20:41:40|439.73|437.83|439.85|437.95|439.86|437.96|439.71|437.81|15
1731444110000|2024-11-12 20:41:50|439.86|437.96|440.05|438.15|440.05|438.15|439.83|437.93|16
1731444120000|2024-11-12 20:42:00|440.04|438.14|440.55|438.65|440.57|438.67|440.04|438.14|26
1731444130000|2024-11-12 20:42:10|440.53|438.63|440.83|438.93|440.84|438.94|440.44|438.54|15
1731444140000|2024-11-12 20:42:20|440.82|438.92|440.73|438.83|440.82|438.92|440.66|438.76|16
1731444150000|2024-11-12 20:42:30|440.78|438.88|440.54|438.64|440.84|438.94|440.54|438.64|23
1731444160000|2024-11-12 20:42:40|440.49|438.59|440.56|438.66|440.66|438.76|440.38|438.48|29
1731444170000|2024-11-12 20:42:50|440.55|438.65|440.44|438.54|440.61|438.71|440.43|438.53|24
1731444180000|2024-11-12 20:43:00|440.45|438.55|440.34|438.44|440.58|438.68|440.34|438.44|30
1731444190000|2024-11-12 20:43:10|440.31|438.41|439.97|438.07|440.31|438.41|439.97|438.07|28
1731444200000|2024-11-12 20:43:20|439.98|438.08|440.03|438.13|440.16|438.26|439.98|438.08|28
1731444210000|2024-11-12 20:43:30|440.04|438.14|439.88|437.98|440.09|438.19|439.87|437.97|27
1731444220000|2024-11-12 20:43:40|439.9|438|440.23|438.33|440.23|438.33|439.84|437.94|31
1731444230000|2024-11-12 20:43:50|440.2|438.3|440.2|438.3|440.31|438.41|440.2|438.3|20
1731444240000|2024-11-12 20:44:00|440.17|438.27|440.32|438.42|440.32|438.42|440.01|438.11|22
1731444250000|2024-11-12 20:44:10|440.31|438.41|440.16|438.26|440.31|438.41|440|438.1|31
1731444260000|2024-11-12 20:44:20|440.17|438.27|440.2|438.3|440.22|438.32|440.17|438.27|20
1731444270000|2024-11-12 20:44:30|440.19|438.29|440.33|438.43|440.36|438.46|440.19|438.29|18
1731444280000|2024-11-12 20:44:40|440.32|438.42|440.21|438.31|440.39|438.49|440.13|438.23|18
1731444290000|2024-11-12 20:44:50|440.22|438.32|440.29|438.39|440.37|438.47|440.22|438.32|23
1731444300000|2024-11-12 20:45:00|440.33|438.43|440.44|438.54|440.55|438.65|440.26|438.36|26
1731444310000|2024-11-12 20:45:10|440.43|438.53|440.47|438.57|440.55|438.65|440.43|438.53|21
1731444320000|2024-11-12 20:45:20|440.48|438.58|440.43|438.53|440.57|438.67|440.36|438.46|29
1731444330000|2024-11-12 20:45:30|440.47|438.57|440.3|438.4|440.56|438.66|440.29|438.39|26
1731444340000|2024-11-12 20:45:40|440.31|438.41|440.29|438.39|440.36|438.46|440.27|438.37|20
1731444350000|2024-11-12 20:45:50|440.31|438.41|440.5|438.6|440.51|438.61|440.3|438.4|20
1731444360000|2024-11-12 20:46:00|440.56|438.66|439.97|438.07|440.56|438.66|439.92|438.02|24
1731444370000|2024-11-12 20:46:10|439.96|438.06|439.89|437.99|439.96|438.06|439.88|437.98|28
1731444380000|2024-11-12 20:46:20|439.87|437.97|439.95|438.05|440.04|438.14|439.7|437.8|24
1731444390000|2024-11-12 20:46:30|439.94|438.04|440.31|438.41|440.31|438.41|439.94|438.04|27
1731444400000|2024-11-12 20:46:40|440.3|438.4|440.27|438.37|440.3|438.4|440.11|438.21|23
1731444410000|2024-11-12 20:46:50|440.25|438.35|440.47|438.57|440.48|438.58|440.25|438.35|15
1731444420000|2024-11-12 20:47:00|440.46|438.56|440.33|438.43|440.48|438.58|440.31|438.41|28
1731444430000|2024-11-12 20:47:10|440.34|438.44|440.78|438.88|440.78|438.88|440.3|438.4|28
1731444440000|2024-11-12 20:47:20|440.77|438.87|440.62|438.72|440.83|438.93|440.57|438.67|24
1731444450000|2024-11-12 20:47:30|440.64|438.74|440.78|438.88|441|439.1|440.64|438.74|27
1731444460000|2024-11-12 20:47:40|440.77|438.87|440.76|438.86|440.82|438.92|440.72|438.82|23
1731444470000|2024-11-12 20:47:50|440.72|438.82|440.55|438.65|440.74|438.84|440.54|438.64|18
1731444480000|2024-11-12 20:48:00|440.56|438.66|440.61|438.71|440.67|438.77|440.56|438.66|24
1731444490000|2024-11-12 20:48:10|440.62|438.72|440.74|438.84|440.75|438.85|440.51|438.61|28
1731444500000|2024-11-12 20:48:20|440.73|438.83|440.56|438.66|440.74|438.84|440.56|438.66|22
1731444510000|2024-11-12 20:48:30|440.58|438.68|440.7|438.8|440.72|438.82|440.58|438.68|28
1731444520000|2024-11-12 20:48:40|440.68|438.78|440.86|438.96|440.87|438.97|440.65|438.75|29
1731444530000|2024-11-12 20:48:50|440.84|438.94|440.82|438.92|440.85|438.95|440.79|438.89|13
1731444540000|2024-11-12 20:49:00|440.86|438.96|440.91|439.01|440.93|439.03|440.8|438.9|25
1731444550000|2024-11-12 20:49:10|440.94|439.04|440.77|438.87|440.94|439.04|440.77|438.87|15
1731444560000|2024-11-12 20:49:20|440.8|438.9|440.76|438.86|440.8|438.9|440.67|438.77|16
1731444570000|2024-11-12 20:49:30|440.77|438.87|440.82|438.92|440.84|438.94|440.71|438.81|23
1731444580000|2024-11-12 20:49:40|440.81|438.91|440.82|438.92|440.83|438.93|440.73|438.83|25
1731444590000|2024-11-12 20:49:50|440.85|438.95|441.14|439.24|441.16|439.26|440.85|438.95|15
1731444600000|2024-11-12 20:50:00|441.13|439.23|441.09|439.19|441.15|439.25|440.99|439.09|29
1731444610000|2024-11-12 20:50:10|441.11|439.21|441.14|439.24|441.28|439.38|441.11|439.21|21
1731444620000|2024-11-12 20:50:20|441.13|439.23|441.01|439.11|441.13|439.23|440.95|439.05|26
1731444630000|2024-11-12 20:50:30|441.02|439.12|441.33|439.43|441.34|439.44|441.01|439.11|26
1731444640000|2024-11-12 20:50:40|441.31|439.41|441.26|439.36|441.32|439.42|441.22|439.32|14
1731444650000|2024-11-12 20:50:50|441.27|439.37|441.42|439.52|441.44|439.54|441.27|439.37|24
1731444660000|2024-11-12 20:51:00|441.39|439.49|441.33|439.43|441.49|439.59|441.33|439.43|21
1731444670000|2024-11-12 20:51:10|441.36|439.46|441.34|439.44|441.44|439.54|441.34|439.44|26
1731444680000|2024-11-12 20:51:20|441.35|439.45|441.26|439.36|441.36|439.46|441.17|439.27|28
1731444690000|2024-11-12 20:51:30|441.24|439.34|441.2|439.3|441.25|439.35|441.18|439.28|28
1731444700000|2024-11-12 20:51:40|441.21|439.31|441.25|439.35|441.25|439.35|441.11|439.21|27
1731444710000|2024-11-12 20:51:50|441.24|439.34|441.24|439.34|441.28|439.38|441.24|439.34|22
1731444720000|2024-11-12 20:52:00|441.23|439.33|440.96|439.06|441.26|439.36|440.96|439.06|13
1731444730000|2024-11-12 20:52:10|440.99|439.09|440.98|439.08|441|439.1|440.98|439.08|4
1731444740000|2024-11-12 20:52:20|440.99|439.09|440.96|439.06|440.99|439.09|440.96|439.06|3
1731444770000|2024-11-12 20:52:50|440.98|439.08|440.96|439.06|441.13|439.23|440.96|439.06|15
1731444800000|2024-11-12 20:53:20|441|439.1|440.96|439.06|441.13|439.23|440.96|439.06|9
1731444810000|2024-11-12 20:53:30|441|439.1|440.98|439.08|441.01|439.11|440.98|439.08|5
1731444820000|2024-11-12 20:53:40|440.96|439.06|440.96|439.06|441|439.1|440.96|439.06|15
1731444830000|2024-11-12 20:53:50|440.99|439.09|441.01|439.11|441.06|439.16|440.96|439.06|22
1731444840000|2024-11-12 20:54:00|441|439.1|440.96|439.06|441|439.1|440.96|439.06|3
1731444860000|2024-11-12 20:54:20|440.73|438.83|440.57|438.67|440.73|438.83|440.57|438.67|8
1731444870000|2024-11-12 20:54:30|440.61|438.71|440.75|438.85|440.75|438.85|440.56|438.66|24
1731444880000|2024-11-12 20:54:40|440.88|438.98|440.98|439.08|441.01|439.11|440.76|438.86|25
1731444890000|2024-11-12 20:54:50|440.97|439.07|441.11|439.21|441.15|439.25|440.92|439.02|26
1731444900000|2024-11-12 20:55:00|441.07|439.17|441.03|439.13|441.08|439.18|440.97|439.07|21
1731444910000|2024-11-12 20:55:10|441.07|439.17|441.08|439.18|441.26|439.36|441.04|439.14|25
1731444920000|2024-11-12 20:55:20|441.1|439.2|441.02|439.12|441.1|439.2|440.96|439.06|29
1731444930000|2024-11-12 20:55:30|441.07|439.17|440.96|439.06|441.08|439.18|440.96|439.06|27
1731444940000|2024-11-12 20:55:40|440.98|439.08|440.89|438.99|440.99|439.09|440.77|438.87|28
1731444950000|2024-11-12 20:55:50|440.88|438.98|441.12|439.22|441.48|439.58|440.87|438.97|23
1731444960000|2024-11-12 20:56:00|441.11|439.21|440.75|438.85|441.11|439.21|440.75|438.85|25
1731444970000|2024-11-12 20:56:10|440.73|438.83|440.85|438.95|440.86|438.96|440.69|438.79|17
1731444980000|2024-11-12 20:56:20|440.86|438.96|440.86|438.96|441.02|439.12|440.86|438.96|28
1731444990000|2024-11-12 20:56:30|440.85|438.95|440.82|438.92|440.92|439.02|440.8|438.9|25
1731445000000|2024-11-12 20:56:40|440.81|438.91|440.56|438.66|440.81|438.91|440.56|438.66|24
1731445010000|2024-11-12 20:56:50|440.57|438.67|440.76|438.86|440.76|438.86|440.56|438.66|21
1731445020000|2024-11-12 20:57:00|440.79|438.89|440.85|438.95|440.95|439.05|440.78|438.88|26
1731445030000|2024-11-12 20:57:10|440.82|438.92|440.61|438.71|440.86|438.96|440.55|438.65|24
1731445040000|2024-11-12 20:57:20|440.59|438.69|440.66|438.76|440.68|438.78|440.51|438.61|24
1731445050000|2024-11-12 20:57:30|440.67|438.77|440.56|438.66|440.72|438.82|440.56|438.66|24
1731445060000|2024-11-12 20:57:40|440.58|438.68|440.47|438.57|440.58|438.68|440.39|438.49|24
1731445070000|2024-11-12 20:57:50|440.46|438.56|440.24|438.34|440.47|438.57|440.24|438.34|22
1731445080000|2024-11-12 20:58:00|440.26|438.36|440.2|438.3|440.29|438.39|440.19|438.29|22
1731445090000|2024-11-12 20:58:10|440.19|438.29|439.88|437.98|440.19|438.29|439.88|437.98|26
1731445100000|2024-11-12 20:58:20|439.87|437.97|439.47|437.57|439.87|437.97|439.47|437.57|24
1731445110000|2024-11-12 20:58:30|439.48|437.58|439.46|437.56|439.51|437.61|439.41|437.51|18
1731445120000|2024-11-12 20:58:40|439.39|437.49|439.33|437.43|439.39|437.49|439.28|437.38|19
1731445130000|2024-11-12 20:58:50|439.32|437.42|439.25|437.35|439.33|437.43|439.24|437.34|17
1731445140000|2024-11-12 20:59:00|439.24|437.34|439.1|437.2|439.49|437.59|439.1|437.2|28
1731445150000|2024-11-12 20:59:10|439.11|437.21|439.18|437.28|439.18|437.28|439.06|437.16|27
1731445160000|2024-11-12 20:59:20|439.16|437.26|438.64|436.74|439.16|437.26|438.64|436.74|35
1731445170000|2024-11-12 20:59:30|438.63|436.73|438.89|436.99|439.12|437.22|438.61|436.71|35
1731445180000|2024-11-12 20:59:40|438.88|436.98|438.54|436.64|438.89|436.99|438.52|436.62|31
1731445190000|2024-11-12 20:59:50|438.55|436.65|439.02|437.12|439.04|437.14|438.52|436.62|29
1731445200000|2024-11-12 21:00:00|439.1|437.2|439.13|437.23|439.23|437.33|438.93|437.03|28
1731445210000|2024-11-12 21:00:10|439.15|437.25|439.54|437.64|439.56|437.66|439.15|437.25|20
1731445220000|2024-11-12 21:00:20|439.65|437.75|439.13|437.23|439.67|437.77|439.03|437.13|26
1731445230000|2024-11-12 21:00:30|439.12|437.22|439.33|437.43|439.35|437.45|439.06|437.16|27
1731445240000|2024-11-12 21:00:40|439.31|437.41|439.86|437.96|439.86|437.96|439.28|437.38|27
1731445250000|2024-11-12 21:00:50|439.85|437.95|439.91|438.01|440.16|438.26|439.85|437.95|23
1731445260000|2024-11-12 21:01:00|439.9|438|440.05|438.15|440.05|438.15|439.79|437.89|18
1731445270000|2024-11-12 21:01:10|440.04|438.14|440.21|438.31|440.3|438.4|440.04|438.14|22
1731445280000|2024-11-12 21:01:20|440.23|438.33|439.97|438.07|440.35|438.45|439.94|438.04|18
1731445290000|2024-11-12 21:01:30|439.98|438.08|439.82|437.92|439.99|438.09|439.81|437.91|27
1731445300000|2024-11-12 21:01:40|439.81|437.91|439.96|438.06|439.96|438.06|439.64|437.74|26
1731445310000|2024-11-12 21:01:50|439.95|438.05|439.93|438.03|439.98|438.08|439.9|438|21
1731445320000|2024-11-12 21:02:00|439.94|438.04|439.98|438.08|439.98|438.08|439.79|437.89|22
1731445330000|2024-11-12 21:02:10|439.96|438.06|439.87|437.97|440.03|438.13|439.82|437.92|29
1731445340000|2024-11-12 21:02:20|439.86|437.96|439.69|437.79|439.87|437.97|439.6|437.7|23
1731445350000|2024-11-12 21:02:30|439.67|437.77|439.38|437.48|439.67|437.77|439.31|437.41|25
1731445360000|2024-11-12 21:02:40|439.41|437.51|439.42|437.52|439.54|437.64|439.34|437.44|23
1731445370000|2024-11-12 21:02:50|439.45|437.55|439.37|437.47|439.49|437.59|439.37|437.47|9
1731445380000|2024-11-12 21:03:00|439.34|437.44|439.08|437.18|439.44|437.54|439.08|437.18|26
1731445390000|2024-11-12 21:03:10|439.04|437.14|439|437.1|439.07|437.17|438.87|436.97|24
1731445400000|2024-11-12 21:03:20|438.99|437.09|439.05|437.15|439.24|437.34|438.99|437.09|28
1731445410000|2024-11-12 21:03:30|439.04|437.14|438.93|437.03|439.07|437.17|438.91|437.01|25
1731445420000|2024-11-12 21:03:40|438.95|437.05|438.68|436.78|439.05|437.15|438.68|436.78|30
1731445430000|2024-11-12 21:03:50|438.67|436.77|438.15|436.25|438.67|436.77|438.15|436.25|18
1731445440000|2024-11-12 21:04:00|438.14|436.24|437.49|435.59|438.14|436.24|437.49|435.59|10
1731445450000|2024-11-12 21:04:10|437.43|435.53|437.34|435.44|437.45|435.55|437.23|435.33|18
1731445460000|2024-11-12 21:04:20|437.28|435.38|437.27|435.37|437.28|435.38|437.05|435.15|19
1731445470000|2024-11-12 21:04:30|437.28|435.38|437.31|435.41|437.49|435.59|437.28|435.38|29
1731445480000|2024-11-12 21:04:40|437.3|435.4|437.22|435.32|437.44|435.54|437.21|435.31|21
1731445490000|2024-11-12 21:04:50|437.21|435.31|437.43|435.53|437.59|435.69|437.21|435.31|26
1731445500000|2024-11-12 21:05:00|437.42|435.52|437.59|435.69|437.73|435.83|437.42|435.52|26
1731445510000|2024-11-12 21:05:10|437.6|435.7|437.75|435.85|437.75|435.85|437.28|435.38|31
1731445520000|2024-11-12 21:05:20|437.77|435.87|437.28|435.38|437.83|435.93|437.08|435.18|30
1731445530000|2024-11-12 21:05:30|437.29|435.39|437.34|435.44|437.46|435.56|437.11|435.21|33
1731445540000|2024-11-12 21:05:40|437.31|435.41|437.14|435.24|437.35|435.45|437.14|435.24|28
1731445550000|2024-11-12 21:05:50|437.15|435.25|437.32|435.42|437.32|435.42|437.05|435.15|28
1731445560000|2024-11-12 21:06:00|437.39|435.49|437.4|435.5|437.57|435.67|437.3|435.4|31
1731445580000|2024-11-12 21:06:20|437.12|435.22|437.07|435.17|437.12|435.22|436.98|435.08|14
1731445590000|2024-11-12 21:06:30|437.08|435.18|437.13|435.23|437.14|435.24|437.08|435.18|10
1731445600000|2024-11-12 21:06:40|437.21|435.31|437.15|435.25|437.23|435.33|437.05|435.15|20
1731445610000|2024-11-12 21:06:50|437.22|435.32|437.44|435.54|437.67|435.77|437.21|435.31|25
1731445620000|2024-11-12 21:07:00|437.49|435.59|437.56|435.66|437.75|435.85|437.48|435.58|32
1731445630000|2024-11-12 21:07:10|437.54|435.64|437.52|435.62|437.73|435.83|437.51|435.61|28
1731445640000|2024-11-12 21:07:20|437.48|435.58|437.38|435.48|437.48|435.58|437.3|435.4|20
1731445650000|2024-11-12 21:07:30|437.39|435.49|437.34|435.44|437.54|435.64|437.29|435.39|25
1731445660000|2024-11-12 21:07:40|437.35|435.45|437.14|435.24|437.35|435.45|437.14|435.24|24
1731445670000|2024-11-12 21:07:50|437.17|435.27|437.27|435.37|437.28|435.38|437.14|435.24|20
1731445680000|2024-11-12 21:08:00|437.29|435.39|437.35|435.45|437.42|435.52|437.1|435.2|32
1731445690000|2024-11-12 21:08:10|437.37|435.47|437.36|435.46|437.38|435.48|437.31|435.41|21
1731445700000|2024-11-12 21:08:20|437.34|435.44|437.36|435.46|437.36|435.46|437.12|435.22|25
1731445710000|2024-11-12 21:08:30|437.4|435.5|437.27|435.37|437.46|435.56|437.24|435.34|20
1731445720000|2024-11-12 21:08:40|437.28|435.38|437.13|435.23|437.3|435.4|437.13|435.23|19
1731445730000|2024-11-12 21:08:50|437.14|435.24|437.1|435.2|437.15|435.25|437.02|435.12|27
1731445740000|2024-11-12 21:09:00|437.09|435.19|437.03|435.13|437.17|435.27|437.01|435.11|22
1731445750000|2024-11-12 21:09:10|437.04|435.14|437.08|435.18|437.26|435.36|436.99|435.09|25
1731445760000|2024-11-12 21:09:20|437.07|435.17|437|435.1|437.07|435.17|436.96|435.06|20
1731445770000|2024-11-12 21:09:30|436.97|435.07|436.7|434.8|436.97|435.07|436.65|434.75|18
1731445780000|2024-11-12 21:09:40|436.71|434.81|436.76|434.86|436.84|434.94|436.71|434.81|20
1731445790000|2024-11-12 21:09:50|436.75|434.85|436.97|435.07|437.09|435.19|436.75|434.85|23
1731445800000|2024-11-12 21:10:00|436.96|435.06|437.1|435.2|437.11|435.21|436.92|435.02|30
1731445810000|2024-11-12 21:10:10|437.11|435.21|437.15|435.25|437.17|435.27|437.04|435.14|21
1731445820000|2024-11-12 21:10:20|437.14|435.24|436.91|435.01|437.14|435.24|436.82|434.92|23
1731445830000|2024-11-12 21:10:30|436.88|434.98|436.92|435.02|436.93|435.03|436.81|434.91|29
1731445840000|2024-11-12 21:10:40|436.9|435|436.9|435|436.94|435.04|436.85|434.95|20
1731445850000|2024-11-12 21:10:50|436.87|434.97|436.55|434.65|436.88|434.98|436.54|434.64|20
1731445860000|2024-11-12 21:11:00|436.56|434.66|436.5|434.6|436.68|434.78|436.5|434.6|22
1731445870000|2024-11-12 21:11:10|436.47|434.57|436.35|434.45|436.47|434.57|436.32|434.42|22
1731445880000|2024-11-12 21:11:20|436.38|434.48|436.42|434.52|436.48|434.58|436.31|434.41|25
1731445890000|2024-11-12 21:11:30|436.41|434.51|436.4|434.5|436.52|434.62|436.36|434.46|22
1731445900000|2024-11-12 21:11:40|436.5|434.6|436.59|434.69|436.6|434.7|436.49|434.59|17
1731445910000|2024-11-12 21:11:50|436.58|434.68|436.53|434.63|436.69|434.79|436.49|434.59|24
1731445920000|2024-11-12 21:12:00|436.58|434.68|436.56|434.66|436.68|434.78|436.56|434.66|24
1731445930000|2024-11-12 21:12:10|436.57|434.67|436.48|434.58|436.61|434.71|436.47|434.57|16
1731445940000|2024-11-12 21:12:20|436.49|434.59|436.59|434.69|436.59|434.69|436.36|434.46|16
1731445950000|2024-11-12 21:12:30|436.58|434.68|436.43|434.53|436.58|434.68|436.37|434.47|20
1731445960000|2024-11-12 21:12:40|436.42|434.52|436.34|434.44|436.42|434.52|436.31|434.41|25
1731445970000|2024-11-12 21:12:50|436.31|434.41|435.83|433.93|436.31|434.41|435.55|433.65|18
1731445980000|2024-11-12 21:13:00|435.89|433.99|436.11|434.21|436.11|434.21|435.89|433.99|25
1731445990000|2024-11-12 21:13:10|436.1|434.2|435.98|434.08|436.21|434.31|435.91|434.01|22
1731446000000|2024-11-12 21:13:20|435.97|434.07|435.85|433.95|436.11|434.21|435.83|433.93|25
1731446010000|2024-11-12 21:13:30|435.82|433.92|435.78|433.88|435.83|433.93|435.72|433.82|20
1731446020000|2024-11-12 21:13:40|435.79|433.89|435.53|433.63|435.8|433.9|435.51|433.61|32
1731446030000|2024-11-12 21:13:50|435.56|433.66|435.48|433.58|435.57|433.67|435.45|433.55|30
1731446040000|2024-11-12 21:14:00|435.49|433.59|435.91|434.01|435.91|434.01|435.49|433.59|26
1731446050000|2024-11-12 21:14:10|436|434.1|436.04|434.14|436.31|434.41|435.96|434.06|28
1731446060000|2024-11-12 21:14:20|436.06|434.16|435.95|434.05|436.06|434.16|435.84|433.94|24
1731446070000|2024-11-12 21:14:30|435.97|434.07|435.84|433.94|436.02|434.12|435.79|433.89|26
1731446080000|2024-11-12 21:14:40|435.82|433.92|435.68|433.78|435.82|433.92|435.64|433.74|31
1731446090000|2024-11-12 21:14:50|435.67|433.77|435.64|433.74|435.67|433.77|435.56|433.66|21
1731446100000|2024-11-12 21:15:00|435.67|433.77|435.68|433.78|435.86|433.96|435.63|433.73|29
1731446110000|2024-11-12 21:15:10|435.67|433.77|435.72|433.82|435.72|433.82|435.57|433.67|24
1731446120000|2024-11-12 21:15:20|435.77|433.87|436.16|434.26|436.16|434.26|435.77|433.87|24
1731446130000|2024-11-12 21:15:30|436.07|434.17|436.09|434.19|436.13|434.23|436.01|434.11|9
1731446140000|2024-11-12 21:15:40|436.14|434.24|435.95|434.05|436.14|434.24|435.92|434.02|29
1731446150000|2024-11-12 21:15:50|435.85|433.95|435.58|433.68|435.85|433.95|435.58|433.68|17
1731446160000|2024-11-12 21:16:00|435.59|433.69|435.72|433.82|435.73|433.83|435.59|433.69|19
1731446170000|2024-11-12 21:16:10|435.79|433.89|436.02|434.12|436.04|434.14|435.79|433.89|27
1731446180000|2024-11-12 21:16:20|435.99|434.09|436.34|434.44|436.34|434.44|435.99|434.09|17
1731446190000|2024-11-12 21:16:30|436.35|434.45|436.01|434.11|436.35|434.45|435.93|434.03|30
1731446200000|2024-11-12 21:16:40|436.02|434.12|435.73|433.83|436.02|434.12|435.67|433.77|25
1731446210000|2024-11-12 21:16:50|435.75|433.85|435.68|433.78|435.77|433.87|435.66|433.76|25
1731446220000|2024-11-12 21:17:00|435.7|433.8|435.79|433.89|435.83|433.93|435.66|433.76|27
1731446230000|2024-11-12 21:17:10|435.78|433.88|436.02|434.12|436.03|434.13|435.74|433.84|23
1731446240000|2024-11-12 21:17:20|436.03|434.13|435.52|433.62|436.03|434.13|435.52|433.62|35
1731446250000|2024-11-12 21:17:30|435.56|433.66|435.42|433.52|435.64|433.74|435.42|433.52|30
1731446260000|2024-11-12 21:17:40|435.41|433.51|435.38|433.48|435.52|433.62|435.38|433.48|24
1731446290000|2024-11-12 21:18:10|435.43|433.53|435.38|433.48|435.63|433.73|435.38|433.48|19
1731446300000|2024-11-12 21:18:20|435.42|433.52|435.38|433.48|435.43|433.53|435.38|433.48|7
1731446310000|2024-11-12 21:18:30|435.16|433.26|434.93|433.03|435.16|433.26|434.82|432.92|9
1731446320000|2024-11-12 21:18:40|434.92|433.02|435.03|433.13|435.03|433.13|434.76|432.86|26
1731446330000|2024-11-12 21:18:50|435.02|433.12|434.98|433.08|435.13|433.23|434.96|433.06|22
1731446340000|2024-11-12 21:19:00|434.83|432.93|434.74|432.84|434.91|433.01|434.74|432.84|19
1731446350000|2024-11-12 21:19:10|434.73|432.83|434.48|432.58|434.73|432.83|434.31|432.41|17
1731446360000|2024-11-12 21:19:20|434.45|432.55|434.37|432.47|434.53|432.63|434.37|432.47|24
1731446370000|2024-11-12 21:19:30|434.35|432.45|434.33|432.43|434.48|432.58|434.21|432.31|26
1731446380000|2024-11-12 21:19:40|434.35|432.45|434.48|432.58|434.67|432.77|434.35|432.45|30
1731446390000|2024-11-12 21:19:50|434.47|432.57|434.41|432.51|434.6|432.7|434.4|432.5|28
1731446400000|2024-11-12 21:20:00|434.62|432.72|434.88|432.98|434.91|433.01|434.58|432.68|35
1731446410000|2024-11-12 21:20:10|434.97|433.07|435.31|433.41|435.31|433.41|434.95|433.05|22
1731446420000|2024-11-12 21:20:20|435.3|433.4|435.23|433.33|435.48|433.58|435.22|433.32|15
1731446430000|2024-11-12 21:20:30|435.25|433.35|435.34|433.44|435.56|433.66|435.21|433.31|23
1731446440000|2024-11-12 21:20:40|435.38|433.48|435.78|433.88|435.78|433.88|435.38|433.48|24
1731446450000|2024-11-12 21:20:50|435.81|433.91|435.76|433.86|435.82|433.92|435.58|433.68|11
1731446460000|2024-11-12 21:21:00|435.77|433.87|436.12|434.22|436.3|434.4|435.77|433.87|26
1731446470000|2024-11-12 21:21:10|436.11|434.21|436.53|434.63|436.53|434.63|436.04|434.14|29
1731446480000|2024-11-12 21:21:20|436.58|434.68|436.57|434.67|436.65|434.75|436.54|434.64|15
1731446490000|2024-11-12 21:21:30|436.65|434.75|436.8|434.9|436.93|435.03|436.64|434.74|22
1731446500000|2024-11-12 21:21:40|436.79|434.89|436.46|434.56|436.8|434.9|436.46|434.56|24
1731446510000|2024-11-12 21:21:50|436.44|434.54|436.34|434.44|436.46|434.56|436.29|434.39|20
1731446520000|2024-11-12 21:22:00|436.33|434.43|436.66|434.76|436.67|434.77|436.28|434.38|19
1731446530000|2024-11-12 21:22:10|436.56|434.66|436.47|434.57|436.59|434.69|436.43|434.53|25
1731446540000|2024-11-12 21:22:20|436.45|434.55|436.54|434.64|436.63|434.73|436.45|434.55|14
1731446550000|2024-11-12 21:22:30|436.55|434.65|436.31|434.41|436.55|434.65|436.18|434.28|30
1731446560000|2024-11-12 21:22:40|436.33|434.43|436.17|434.27|436.4|434.5|436.17|434.27|24
1731446570000|2024-11-12 21:22:50|436.18|434.28|436.34|434.44|436.37|434.47|436.18|434.28|14
1731446580000|2024-11-12 21:23:00|436.36|434.46|436.04|434.14|436.36|434.46|436.04|434.14|21
1731446590000|2024-11-12 21:23:10|436.03|434.13|435.83|433.93|436.03|434.13|435.79|433.89|20
1731446600000|2024-11-12 21:23:20|435.85|433.95|435.88|433.98|435.88|433.98|435.85|433.95|4
1731446610000|2024-11-12 21:23:30|435.83|433.93|435.88|433.98|435.88|433.98|435.83|433.93|2
1731446620000|2024-11-12 21:23:40|436.01|434.11|436.3|434.4|436.3|434.4|436.01|434.11|4
1731446640000|2024-11-12 21:24:00|436.29|434.39|436.25|434.35|436.29|434.39|436.19|434.29|10
1731446650000|2024-11-12 21:24:10|436.26|434.36|436.3|434.4|436.3|434.4|436.26|434.36|8
1731446660000|2024-11-12 21:24:20|436.26|434.36|435.64|433.74|436.28|434.38|435.64|433.74|24
1731446670000|2024-11-12 21:24:30|435.65|433.75|435.95|434.05|435.95|434.05|435.62|433.72|21
1731446680000|2024-11-12 21:24:40|435.96|434.06|436.15|434.25|436.23|434.33|435.96|434.06|23
1731446690000|2024-11-12 21:24:50|436.12|434.22|436.09|434.19|436.16|434.26|436.09|434.19|19
1731446700000|2024-11-12 21:25:00|436.06|434.16|435.91|434.01|436.3|434.4|435.9|434|30
1731446710000|2024-11-12 21:25:10|435.96|434.06|436.09|434.19|436.09|434.19|435.88|433.98|27
1731446720000|2024-11-12 21:25:20|436.08|434.18|436.17|434.27|436.24|434.34|436.07|434.17|25
1731446730000|2024-11-12 21:25:30|436.18|434.28|436.25|434.35|436.25|434.35|436.09|434.19|25
1731446740000|2024-11-12 21:25:40|436.3|434.4|436.3|434.4|436.3|434.4|436.3|434.4|1
1731446760000|2024-11-12 21:26:00|436.29|434.39|436.3|434.4|436.3|434.4|436.2|434.3|18
1731446770000|2024-11-12 21:26:10|436.29|434.39|436.3|434.4|436.3|434.4|436.29|434.39|2
1731446780000|2024-11-12 21:26:20|436.59|434.69|436.79|434.89|436.79|434.89|436.59|434.69|6
1731446790000|2024-11-12 21:26:30|436.8|434.9|436.61|434.71|436.81|434.91|436.58|434.68|26
1731446800000|2024-11-12 21:26:40|436.62|434.72|436.54|434.64|436.63|434.73|436.49|434.59|22
1731446810000|2024-11-12 21:26:50|436.53|434.63|436.61|434.71|436.62|434.72|436.52|434.62|14
1731446820000|2024-11-12 21:27:00|436.7|434.8|436.92|435.02|436.92|435.02|436.67|434.77|19
1731446830000|2024-11-12 21:27:10|436.91|435.01|437.17|435.27|437.17|435.27|436.9|435|25
1731446840000|2024-11-12 21:27:20|437.11|435.21|437.17|435.27|437.17|435.27|437.11|435.21|5
1731446850000|2024-11-12 21:27:30|437.1|435.2|436.98|435.08|437.15|435.25|436.97|435.07|24
1731446860000|2024-11-12 21:27:40|436.99|435.09|436.99|435.09|437.12|435.22|436.98|435.08|25
1731446870000|2024-11-12 21:27:50|437.01|435.11|436.86|434.96|437.03|435.13|436.82|434.92|25
1731446880000|2024-11-12 21:28:00|436.87|434.97|436.62|434.72|436.94|435.04|436.62|434.72|32
1731446890000|2024-11-12 21:28:10|436.61|434.71|436.68|434.78|436.68|434.78|436.53|434.63|20
1731446900000|2024-11-12 21:28:20|436.69|434.79|436.66|434.76|436.72|434.82|436.64|434.74|25
1731446910000|2024-11-12 21:28:30|436.67|434.77|436.75|434.85|436.76|434.86|436.67|434.77|20
1731446920000|2024-11-12 21:28:40|436.77|434.87|437.01|435.11|437.01|435.11|436.75|434.85|15
1731446930000|2024-11-12 21:28:50|436.96|435.06|436.96|435.06|436.96|435.06|436.96|435.06|1
1731446940000|2024-11-12 21:29:00|437|435.1|437.01|435.11|437.01|435.11|437|435.1|2
1731446960000|2024-11-12 21:29:20|437.09|435.19|437.88|435.98|437.93|436.03|437.09|435.19|6
1731446970000|2024-11-12 21:29:30|437.89|435.99|437.54|435.64|437.91|436.01|437.51|435.61|12
1731446980000|2024-11-12 21:29:40|437.53|435.63|437.66|435.76|437.67|435.77|437.49|435.59|22
1731446990000|2024-11-12 21:29:50|437.67|435.77|437.75|435.85|437.75|435.85|437.66|435.76|25
1731447000000|2024-11-12 21:30:00|437.74|435.84|437.69|435.79|437.9|436|437.68|435.78|24
1731447010000|2024-11-12 21:30:10|437.7|435.8|437.47|435.57|437.76|435.86|437.47|435.57|21
1731447020000|2024-11-12 21:30:20|437.48|435.58|437.65|435.75|437.73|435.83|437.48|435.58|21
1731447030000|2024-11-12 21:30:30|437.61|435.71|437.72|435.82|437.73|435.83|437.61|435.71|20
1731447040000|2024-11-12 21:30:40|437.71|435.81|437.25|435.35|437.71|435.81|437.16|435.26|31
1731447050000|2024-11-12 21:30:50|437.31|435.41|437.48|435.58|437.51|435.61|437.29|435.39|33
1731447060000|2024-11-12 21:31:00|437.49|435.59|437.2|435.3|437.49|435.59|437.19|435.29|26
1731447070000|2024-11-12 21:31:10|437.23|435.33|437.46|435.56|437.46|435.56|437.22|435.32|25
1731447080000|2024-11-12 21:31:20|437.45|435.55|437.66|435.76|437.66|435.76|437.44|435.54|25
1731447090000|2024-11-12 21:31:30|437.72|435.82|437.69|435.79|437.94|436.04|437.69|435.79|28
1731447100000|2024-11-12 21:31:40|437.7|435.8|437.68|435.78|437.74|435.84|437.64|435.74|26
1731447110000|2024-11-12 21:31:50|437.65|435.75|437.87|435.97|437.89|435.99|437.64|435.74|32
1731447120000|2024-11-12 21:32:00|437.86|435.96|437.71|435.81|437.9|436|437.67|435.77|20
1731447130000|2024-11-12 21:32:10|437.69|435.79|437.77|435.87|437.78|435.88|437.69|435.79|24
1731447140000|2024-11-12 21:32:20|437.86|435.96|437.89|435.99|437.98|436.08|437.85|435.95|20
1731447150000|2024-11-12 21:32:30|437.87|435.97|437.62|435.72|437.91|436.01|437.59|435.69|24
1731447160000|2024-11-12 21:32:40|437.66|435.76|437.59|435.69|437.7|435.8|437.58|435.68|26
1731447170000|2024-11-12 21:32:50|437.62|435.72|437.37|435.47|437.62|435.72|437.36|435.46|24
1731447180000|2024-11-12 21:33:00|437.38|435.48|437.58|435.68|437.58|435.68|437.38|435.48|26
1731447190000|2024-11-12 21:33:10|437.57|435.67|437.84|435.94|437.84|435.94|437.57|435.67|18
1731447200000|2024-11-12 21:33:20|437.83|435.93|437.65|435.75|437.83|435.93|437.64|435.74|22
1731447210000|2024-11-12 21:33:30|437.66|435.76|437.65|435.75|437.69|435.79|437.64|435.74|19
1731447220000|2024-11-12 21:33:40|437.64|435.74|437.38|435.48|437.64|435.74|437.31|435.41|23
1731447230000|2024-11-12 21:33:50|437.37|435.47|437.38|435.48|437.38|435.48|437.19|435.29|23
1731447240000|2024-11-12 21:34:00|437.39|435.49|437.38|435.48|437.43|435.53|437.21|435.31|23
1731447250000|2024-11-12 21:34:10|437.42|435.52|437.35|435.45|437.48|435.58|437.35|435.45|17
1731447260000|2024-11-12 21:34:20|437.37|435.47|437.15|435.25|437.37|435.47|437.12|435.22|14
1731447270000|2024-11-12 21:34:30|437.14|435.24|437.13|435.23|437.24|435.34|437.13|435.23|15
1731447280000|2024-11-12 21:34:40|437.14|435.24|436.82|434.92|437.22|435.32|436.82|434.92|24
1731447290000|2024-11-12 21:34:50|436.8|434.9|436.95|435.05|437.01|435.11|436.8|434.9|17
1731447300000|2024-11-12 21:35:00|436.96|435.06|436.93|435.03|436.99|435.09|436.85|434.95|28
1731447310000|2024-11-12 21:35:10|436.94|435.04|436.66|434.76|437.12|435.22|436.65|434.75|30
1731447320000|2024-11-12 21:35:20|436.67|434.77|436.72|434.82|436.72|434.82|436.65|434.75|14
1731447330000|2024-11-12 21:35:30|436.73|434.83|436.95|435.05|436.96|435.06|436.73|434.83|23
1731447340000|2024-11-12 21:35:40|436.94|435.04|437.15|435.25|437.15|435.25|436.94|435.04|24
1731447350000|2024-11-12 21:35:50|437.18|435.28|437.18|435.28|437.31|435.41|437.18|435.28|23
1731447360000|2024-11-12 21:36:00|437.16|435.26|437.42|435.52|437.44|435.54|437.12|435.22|23
1731447370000|2024-11-12 21:36:10|437.41|435.51|437.42|435.52|437.42|435.52|437.31|435.41|21
1731447380000|2024-11-12 21:36:20|437.4|435.5|437.38|435.48|437.51|435.61|437.32|435.42|26
1731447390000|2024-11-12 21:36:30|437.39|435.49|437.62|435.72|437.65|435.75|437.35|435.45|27
1731447400000|2024-11-12 21:36:40|437.63|435.73|437.59|435.69|437.74|435.84|437.58|435.68|21
1731447410000|2024-11-12 21:36:50|437.61|435.71|437.56|435.66|437.64|435.74|437.41|435.51|20
1731447420000|2024-11-12 21:37:00|437.54|435.64|437.77|435.87|437.78|435.88|437.53|435.63|27
1731447430000|2024-11-12 21:37:10|437.76|435.86|437.61|435.71|437.78|435.88|437.53|435.63|28
1731447440000|2024-11-12 21:37:20|437.6|435.7|437.76|435.86|437.77|435.87|437.6|435.7|24
1731447450000|2024-11-12 21:37:30|437.75|435.85|437.76|435.86|437.81|435.91|437.71|435.81|21
1731447460000|2024-11-12 21:37:40|437.75|435.85|438|436.1|438.03|436.13|437.75|435.85|19
1731447470000|2024-11-12 21:37:50|437.94|436.04|437.75|435.85|437.94|436.04|437.75|435.85|19
1731447480000|2024-11-12 21:38:00|437.79|435.89|437.64|435.74|437.8|435.9|437.61|435.71|20
1731447490000|2024-11-12 21:38:10|437.65|435.75|437.72|435.82|437.74|435.84|437.49|435.59|29
1731447500000|2024-11-12 21:38:20|437.73|435.83|437.73|435.83|437.76|435.86|437.63|435.73|26
1731447510000|2024-11-12 21:38:30|437.74|435.84|437.74|435.84|437.92|436.02|437.74|435.84|22
1731447520000|2024-11-12 21:38:40|437.72|435.82|437.78|435.88|437.93|436.03|437.72|435.82|29
1731447530000|2024-11-12 21:38:50|437.79|435.89|437.67|435.77|437.79|435.89|437.65|435.75|18
1731447540000|2024-11-12 21:39:00|437.66|435.76|437.88|435.98|437.89|435.99|437.66|435.76|29
1731447550000|2024-11-12 21:39:10|437.91|436.01|437.71|435.81|437.91|436.01|437.71|435.81|22
1731447560000|2024-11-12 21:39:20|437.7|435.8|437.61|435.71|437.71|435.81|437.56|435.66|21
1731447570000|2024-11-12 21:39:30|437.58|435.68|437.82|435.92|437.82|435.92|437.58|435.68|21
1731447580000|2024-11-12 21:39:40|437.85|435.95|437.92|436.02|437.97|436.07|437.84|435.94|23
1731447590000|2024-11-12 21:39:50|437.91|436.01|437.93|436.03|438.03|436.13|437.91|436.01|25
1731447600000|2024-11-12 21:40:00|437.96|436.06|438.04|436.14|438.06|436.16|437.92|436.02|18
1731447610000|2024-11-12 21:40:10|438.05|436.15|438.21|436.31|438.23|436.33|438.04|436.14|19
1731447620000|2024-11-12 21:40:20|438.2|436.3|438.17|436.27|438.2|436.3|438.03|436.13|29
1731447630000|2024-11-12 21:40:30|438.19|436.29|438.3|436.4|438.3|436.4|438.17|436.27|22
1731447640000|2024-11-12 21:40:40|438.36|436.46|438.63|436.73|438.64|436.74|438.3|436.4|28
1731447650000|2024-11-12 21:40:50|438.64|436.74|438.57|436.67|438.67|436.77|438.56|436.66|27
1731447660000|2024-11-12 21:41:00|438.59|436.69|438.54|436.64|438.63|436.73|438.54|436.64|14
1731447720000|2024-11-12 21:42:00|438.22|436.32|438.22|436.32|438.22|436.32|438.22|436.32|1
1731447730000|2024-11-12 21:42:10|438.24|436.34|438.37|436.47|438.39|436.49|438.24|436.34|10
1731447740000|2024-11-12 21:42:20|438.38|436.48|438.22|436.32|438.38|436.48|438.22|436.32|6
1731447760000|2024-11-12 21:42:40|438.05|436.15|438.11|436.21|438.11|436.21|437.79|435.89|11
1731447770000|2024-11-12 21:42:50|438.09|436.19|437.82|435.92|438.09|436.19|437.81|435.91|30
1731447780000|2024-11-12 21:43:00|437.83|435.93|437.71|435.81|437.93|436.03|437.71|435.81|23
1731447790000|2024-11-12 21:43:10|437.72|435.82|437.82|435.92|437.9|436|437.6|435.7|30
1731447800000|2024-11-12 21:43:20|437.81|435.91|437.68|435.78|437.81|435.91|437.67|435.77|23
1731447810000|2024-11-12 21:43:30|437.66|435.76|437.78|435.88|437.78|435.88|437.66|435.76|22
1731447820000|2024-11-12 21:43:40|437.79|435.89|437.68|435.78|437.9|436|437.67|435.77|22
1731447830000|2024-11-12 21:43:50|437.7|435.8|437.62|435.72|437.7|435.8|437.59|435.69|18
1731447840000|2024-11-12 21:44:00|437.63|435.73|437.78|435.88|437.79|435.89|437.6|435.7|24
1731447850000|2024-11-12 21:44:10|437.73|435.83|437.87|435.97|437.88|435.98|437.71|435.81|23
1731447860000|2024-11-12 21:44:20|437.89|435.99|437.74|435.84|437.9|436|437.68|435.78|28
1731447870000|2024-11-12 21:44:30|437.75|435.85|437.87|435.97|437.87|435.97|437.7|435.8|24
1731447880000|2024-11-12 21:44:40|437.88|435.98|438.07|436.17|438.07|436.17|437.88|435.98|25
1731447890000|2024-11-12 21:44:50|438.09|436.19|438.34|436.44|438.34|436.44|438.09|436.19|23
1731447900000|2024-11-12 21:45:00|438.37|436.47|438.32|436.42|438.41|436.51|438.19|436.29|29
1731447910000|2024-11-12 21:45:10|438.31|436.41|438.24|436.34|438.42|436.52|438.24|436.34|26
1731447920000|2024-11-12 21:45:20|438.23|436.33|437.8|435.9|438.23|436.33|437.8|435.9|28
1731447930000|2024-11-12 21:45:30|437.81|435.91|437.78|435.88|437.81|435.91|437.68|435.78|14
1731447940000|2024-11-12 21:45:40|437.82|435.92|437.98|436.08|437.98|436.08|437.66|435.76|28
1731447950000|2024-11-12 21:45:50|438.03|436.13|438.09|436.19|438.27|436.37|437.98|436.08|25
1731447960000|2024-11-12 21:46:00|438.08|436.18|438.01|436.11|438.18|436.28|438.01|436.11|24
1731447970000|2024-11-12 21:46:10|438|436.1|438.1|436.2|438.2|436.3|437.97|436.07|29
1731447980000|2024-11-12 21:46:20|438.09|436.19|437.98|436.08|438.15|436.25|437.94|436.04|25
1731447990000|2024-11-12 21:46:30|437.99|436.09|438.03|436.13|438.07|436.17|437.89|435.99|19
1731448000000|2024-11-12 21:46:40|438.05|436.15|438.24|436.34|438.24|436.34|438.03|436.13|20
1731448010000|2024-11-12 21:46:50|438.23|436.33|438.47|436.57|438.47|436.57|438.23|436.33|29
1731448020000|2024-11-12 21:47:00|438.51|436.61|438.64|436.74|438.67|436.77|438.41|436.51|24
1731448030000|2024-11-12 21:47:10|438.63|436.73|438.69|436.79|438.7|436.8|438.59|436.69|18
1731448040000|2024-11-12 21:47:20|438.7|436.8|439.01|437.11|439.01|437.11|438.69|436.79|19
1731448050000|2024-11-12 21:47:30|439.02|437.12|438.91|437.01|439.04|437.14|438.91|437.01|26
1731448060000|2024-11-12 21:47:40|438.92|437.02|439.14|437.24|439.14|437.24|438.92|437.02|20
1731448070000|2024-11-12 21:47:50|439.17|437.27|439.1|437.2|439.17|437.27|439.01|437.11|18
1731448080000|2024-11-12 21:48:00|439.15|437.25|439.23|437.33|439.27|437.37|439.11|437.21|22
1731448090000|2024-11-12 21:48:10|439.22|437.32|439.16|437.26|439.22|437.32|439.02|437.12|26
1731448100000|2024-11-12 21:48:20|439.17|437.27|439.37|437.47|439.43|437.53|439.17|437.27|18
1731448110000|2024-11-12 21:48:30|439.39|437.49|439.25|437.35|439.4|437.5|439.13|437.23|31
1731448120000|2024-11-12 21:48:40|439.27|437.37|439.16|437.26|439.37|437.47|439.16|437.26|25
1731448130000|2024-11-12 21:48:50|439.23|437.33|439.36|437.46|439.38|437.48|439.19|437.29|27
1731448140000|2024-11-12 21:49:00|439.35|437.45|439.36|437.46|439.39|437.49|439.3|437.4|25
1731448150000|2024-11-12 21:49:10|439.37|437.47|439.42|437.52|439.45|437.55|439.36|437.46|25
1731448160000|2024-11-12 21:49:20|439.4|437.5|439.3|437.4|439.41|437.51|439.17|437.27|26
1731448170000|2024-11-12 21:49:30|439.29|437.39|439.27|437.37|439.36|437.46|439.25|437.35|27
1731448180000|2024-11-12 21:49:40|439.26|437.36|439.35|437.45|439.35|437.45|439.24|437.34|21
1731448190000|2024-11-12 21:49:50|439.36|437.46|439.43|437.53|439.43|437.53|439.36|437.46|15
1731448200000|2024-11-12 21:50:00|439.44|437.54|439.48|437.58|439.48|437.58|439.39|437.49|16
1731448210000|2024-11-12 21:50:10|439.5|437.6|439.55|437.65|439.55|437.65|439.5|437.6|5
1731448220000|2024-11-12 21:50:20|439.56|437.66|440.35|438.45|440.4|438.5|439.56|437.66|17
1731448230000|2024-11-12 21:50:30|440.36|438.46|440.59|438.69|440.6|438.7|440.36|438.46|29
1731448240000|2024-11-12 21:50:40|440.6|438.7|440.13|438.23|440.62|438.72|440.08|438.18|29
1731448250000|2024-11-12 21:50:50|440.12|438.22|440.4|438.5|440.41|438.51|440.11|438.21|27
1731448260000|2024-11-12 21:51:00|440.41|438.51|440.31|438.41|440.49|438.59|440.31|438.41|22
1731448270000|2024-11-12 21:51:10|440.32|438.42|440.18|438.28|440.44|438.54|440.17|438.27|31
1731448280000|2024-11-12 21:51:20|440.19|438.29|440.17|438.27|440.3|438.4|440.14|438.24|22
1731448290000|2024-11-12 21:51:30|440.2|438.3|440.14|438.24|440.22|438.32|440.1|438.2|21
1731448300000|2024-11-12 21:51:40|440.13|438.23|439.93|438.03|440.13|438.23|439.88|437.98|23
1731448310000|2024-11-12 21:51:50|439.94|438.04|440|438.1|440.03|438.13|439.94|438.04|21
1731448320000|2024-11-12 21:52:00|439.99|438.09|439.8|437.9|440.07|438.17|439.77|437.87|18
1731448330000|2024-11-12 21:52:10|439.72|437.82|439.39|437.49|439.72|437.82|439.34|437.44|20
1731448340000|2024-11-12 21:52:20|439.5|437.6|438.78|436.88|439.52|437.62|438.78|436.88|28
1731448350000|2024-11-12 21:52:30|438.77|436.87|439.51|437.61|439.51|437.61|438.6|436.7|27
1731448360000|2024-11-12 21:52:40|439.5|437.6|439.76|437.86|439.78|437.88|439.49|437.59|27
1731448370000|2024-11-12 21:52:50|439.75|437.85|439.57|437.67|439.77|437.87|439.56|437.66|23
1731448380000|2024-11-12 21:53:00|439.58|437.68|439.35|437.45|439.58|437.68|439.35|437.45|32
1731448390000|2024-11-12 21:53:10|439.36|437.46|439.24|437.34|439.44|437.54|439.23|437.33|30
1731448400000|2024-11-12 21:53:20|439.23|437.33|438.99|437.09|439.31|437.41|438.98|437.08|25
1731448410000|2024-11-12 21:53:30|438.98|437.08|439.33|437.43|439.34|437.44|438.97|437.07|27
1731448420000|2024-11-12 21:53:40|439.32|437.42|439.2|437.3|439.35|437.45|439.2|437.3|30
1731448430000|2024-11-12 21:53:50|439.16|437.26|439.24|437.34|439.26|437.36|439.07|437.17|30
1731448440000|2024-11-12 21:54:00|439.25|437.35|439.44|437.54|439.47|437.57|439.25|437.35|27
1731448450000|2024-11-12 21:54:10|439.46|437.56|439.66|437.76|439.66|437.76|439.46|437.56|30
1731448460000|2024-11-12 21:54:20|439.69|437.79|439.75|437.85|439.82|437.92|439.59|437.69|25
1731448470000|2024-11-12 21:54:30|439.74|437.84|440.04|438.14|440.12|438.22|439.74|437.84|20
1731448480000|2024-11-12 21:54:40|440.05|438.15|440.07|438.17|440.13|438.23|440.04|438.14|22
1731448490000|2024-11-12 21:54:50|440.08|438.18|440.04|438.14|440.08|438.18|440.02|438.12|18
1731448500000|2024-11-12 21:55:00|440.05|438.15|440.1|438.2|440.17|438.27|440.04|438.14|21
1731448510000|2024-11-12 21:55:10|440.14|438.24|440.02|438.12|440.29|438.39|440.02|438.12|29
1731448560000|2024-11-12 21:56:00|440.06|438.16|440.06|438.16|440.06|438.16|440.06|438.16|1
1731448570000|2024-11-12 21:56:10|440.1|438.2|440.02|438.12|440.1|438.2|440.02|438.12|6
1731448580000|2024-11-12 21:56:20|440.17|438.27|440.02|438.12|440.17|438.27|440.02|438.12|9
1731448590000|2024-11-12 21:56:30|439.84|437.94|439.66|437.76|439.85|437.95|439.66|437.76|4
1731448600000|2024-11-12 21:56:40|439.57|437.67|439.54|437.64|439.58|437.68|439.45|437.55|21
1731448610000|2024-11-12 21:56:50|439.49|437.59|439.49|437.59|439.6|437.7|439.47|437.57|12
1731448620000|2024-11-12 21:57:00|439.5|437.6|439.89|437.99|439.93|438.03|439.5|437.6|7
1731448630000|2024-11-12 21:57:10|439.9|438|439.93|438.03|439.93|438.03|439.86|437.96|16
1731448640000|2024-11-12 21:57:20|440|438.1|439.84|437.94|440|438.1|439.84|437.94|24
1731448650000|2024-11-12 21:57:30|439.82|437.92|439.65|437.75|439.83|437.93|439.58|437.68|21
1731448660000|2024-11-12 21:57:40|439.73|437.83|439.66|437.76|439.77|437.87|439.62|437.72|20
1731448670000|2024-11-12 21:57:50|439.57|437.67|439.81|437.91|439.81|437.91|439.49|437.59|31
1731448680000|2024-11-12 21:58:00|439.71|437.81|439.65|437.75|439.79|437.89|439.6|437.7|28
1731448690000|2024-11-12 21:58:10|439.61|437.71|439.67|437.77|439.73|437.83|439.52|437.62|20
1731448700000|2024-11-12 21:58:20|439.66|437.76|439.62|437.72|439.91|438.01|439.62|437.72|23
1731448710000|2024-11-12 21:58:30|439.57|437.67|439.67|437.77|439.76|437.86|439.56|437.66|20
1731448720000|2024-11-12 21:58:40|439.68|437.78|439.86|437.96|439.9|438|439.68|437.78|26
1731448730000|2024-11-12 21:58:50|439.84|437.94|439.7|437.8|439.84|437.94|439.64|437.74|22
1731448740000|2024-11-12 21:59:00|439.68|437.78|439.67|437.77|439.73|437.83|439.64|437.74|20
1731448750000|2024-11-12 21:59:10|439.68|437.78|439.82|437.92|439.82|437.92|439.68|437.78|23
1731448760000|2024-11-12 21:59:20|439.81|437.91|439.77|437.87|439.9|438|439.68|437.78|19
1731448770000|2024-11-12 21:59:30|439.82|437.92|440.22|438.32|440.22|438.32|439.82|437.92|21
1731448780000|2024-11-12 21:59:40|440.18|438.28|440.02|438.12|440.23|438.33|439.94|438.04|25
1731448790000|2024-11-12 21:59:50|439.96|438.06|439.74|437.84|440.06|438.16|439.74|437.84|18
1731448800000|2024-11-12 22:00:00|439.8|437.9|439.9|438|439.96|438.06|439.79|437.89|26
1731448810000|2024-11-12 22:00:10|440.01|438.11|440.21|438.31|440.22|438.32|439.98|438.08|31
1731448820000|2024-11-12 22:00:20|440.22|438.32|440.13|438.23|440.29|438.39|440.1|438.2|18
1731448830000|2024-11-12 22:00:30|440.1|438.2|439.98|438.08|440.1|438.2|439.75|437.85|28
1731448840000|2024-11-12 22:00:40|439.97|438.07|439.7|437.8|439.98|438.08|439.68|437.78|22
1731448850000|2024-11-12 22:00:50|439.74|437.84|439.73|437.83|439.83|437.93|439.68|437.78|23
1731448860000|2024-11-12 22:01:00|439.7|437.8|439.71|437.81|439.83|437.93|439.67|437.77|19
1731448870000|2024-11-12 22:01:10|439.67|437.77|439.65|437.75|439.69|437.79|439.65|437.75|4
1731448880000|2024-11-12 22:01:20|439.64|437.74|439.98|438.08|440.08|438.18|439.64|437.74|24
1731448890000|2024-11-12 22:01:30|439.95|438.05|439.88|437.98|439.98|438.08|439.87|437.97|8
1731448900000|2024-11-12 22:01:40|439.92|438.02|439.93|438.03|440.04|438.14|439.85|437.95|29
1731448910000|2024-11-12 22:01:50|439.91|438.01|439.93|438.03|440.05|438.15|439.91|438.01|13
1731448920000|2024-11-12 22:02:00|439.91|438.01|439.88|437.98|439.98|438.08|439.84|437.94|28
1731448930000|2024-11-12 22:02:10|439.87|437.97|440.13|438.23|440.17|438.27|439.87|437.97|28
1731448940000|2024-11-12 22:02:20|440.12|438.22|440.46|438.56|440.46|438.56|440.07|438.17|26
1731448950000|2024-11-12 22:02:30|440.47|438.57|440.63|438.73|440.69|438.79|440.47|438.57|22
1731448960000|2024-11-12 22:02:40|440.66|438.76|440.56|438.66|440.69|438.79|440.53|438.63|29
1731448970000|2024-11-12 22:02:50|440.54|438.64|440.6|438.7|440.6|438.7|440.46|438.56|24
1731448980000|2024-11-12 22:03:00|440.55|438.65|440.58|438.68|440.7|438.8|440.55|438.65|26
1731448990000|2024-11-12 22:03:10|440.59|438.69|440.62|438.72|440.69|438.79|440.57|438.67|24
1731449000000|2024-11-12 22:03:20|440.67|438.77|440.41|438.51|440.67|438.77|440.31|438.41|19
1731449010000|2024-11-12 22:03:30|440.42|438.52|440.27|438.37|440.46|438.56|440.27|438.37|19
1731449020000|2024-11-12 22:03:40|440.26|438.36|440.59|438.69|440.67|438.77|440.23|438.33|34
1731449030000|2024-11-12 22:03:50|440.58|438.68|440.94|439.04|440.94|439.04|440.44|438.54|23
1731449040000|2024-11-12 22:04:00|440.91|439.01|441.15|439.25|441.17|439.27|440.91|439.01|23
1731449050000|2024-11-12 22:04:10|441.09|439.19|441|439.1|441.2|439.3|440.96|439.06|28
1731449060000|2024-11-12 22:04:20|440.96|439.06|441.18|439.28|441.18|439.28|440.92|439.02|23
1731449070000|2024-11-12 22:04:30|441.17|439.27|441.28|439.38|441.32|439.42|441.08|439.18|26
1731449080000|2024-11-12 22:04:40|441.27|439.37|441.19|439.29|441.27|439.37|441.1|439.2|29
1731449090000|2024-11-12 22:04:50|441.16|439.26|441.29|439.39|441.3|439.4|441.16|439.26|25
1731449100000|2024-11-12 22:05:00|441.37|439.47|441.33|439.43|441.37|439.47|441.18|439.28|19
1731449110000|2024-11-12 22:05:10|441.32|439.42|441.04|439.14|441.33|439.43|441|439.1|22
1731449120000|2024-11-12 22:05:20|440.99|439.09|441.08|439.18|441.08|439.18|440.63|438.73|17
1731449130000|2024-11-12 22:05:30|441.09|439.19|440.68|438.78|441.16|439.26|440.63|438.73|25
1731449140000|2024-11-12 22:05:40|440.7|438.8|440.57|438.67|440.7|438.8|440.46|438.56|19
1731449150000|2024-11-12 22:05:50|440.75|438.85|440.91|439.01|440.91|439.01|440.75|438.85|3
1731449160000|2024-11-12 22:06:00|440.92|439.02|440.72|438.82|440.95|439.05|440.7|438.8|20
1731449170000|2024-11-12 22:06:10|440.76|438.86|440.23|438.33|440.76|438.86|440.23|438.33|26
1731449180000|2024-11-12 22:06:20|440.26|438.36|440.18|438.28|440.26|438.36|440.05|438.15|10
1731449190000|2024-11-12 22:06:30|440.14|438.24|440.04|438.14|440.24|438.34|440|438.1|26
1731449200000|2024-11-12 22:06:40|440.05|438.15|439.94|438.04|440.11|438.21|439.9|438|11
1731449210000|2024-11-12 22:06:50|439.87|437.97|439.92|438.02|439.93|438.03|439.87|437.97|4
1731449220000|2024-11-12 22:07:00|439.87|437.97|439.87|437.97|439.87|437.97|439.87|437.97|1
1731449230000|2024-11-12 22:07:10|439.82|437.92|439.34|437.44|439.82|437.92|439.34|437.44|28
1731449240000|2024-11-12 22:07:20|439.35|437.45|439.53|437.63|439.55|437.65|439.17|437.27|27
1731449250000|2024-11-12 22:07:30|439.54|437.64|439.4|437.5|439.54|437.64|439.36|437.46|14
1731449260000|2024-11-12 22:07:40|439.39|437.49|439.54|437.64|439.54|437.64|439.27|437.37|16
1731449270000|2024-11-12 22:07:50|439.57|437.67|439.64|437.74|439.86|437.96|439.55|437.65|30
1731449280000|2024-11-12 22:08:00|439.65|437.75|439.55|437.65|439.87|437.97|439.54|437.64|33
1731449290000|2024-11-12 22:08:10|439.53|437.63|439.38|437.48|439.53|437.63|439.17|437.27|25
1731449300000|2024-11-12 22:08:20|439.37|437.47|439.44|437.54|439.51|437.61|439.37|437.47|26
1731449310000|2024-11-12 22:08:30|439.42|437.52|438.88|436.98|439.42|437.52|438.88|436.98|27
1731449320000|2024-11-12 22:08:40|438.85|436.95|438.48|436.58|438.87|436.97|438.47|436.57|16
1731449330000|2024-11-12 22:08:50|438.49|436.59|438.17|436.27|438.53|436.63|438.09|436.19|33
1731449340000|2024-11-12 22:09:00|438.28|436.38|438.2|436.3|438.28|436.38|438.12|436.22|17
1731449350000|2024-11-12 22:09:10|438.08|436.18|438.08|436.18|438.08|436.18|437.75|435.85|29
1731449360000|2024-11-12 22:09:20|438.06|436.16|438.3|436.4|438.3|436.4|437.96|436.06|29
1731449370000|2024-11-12 22:09:30|438.34|436.44|438.79|436.89|438.93|437.03|438.34|436.44|34
1731449380000|2024-11-12 22:09:40|438.77|436.87|438.82|436.92|438.93|437.03|438.75|436.85|34
1731449390000|2024-11-12 22:09:50|438.87|436.97|438.84|436.94|438.87|436.97|438.61|436.71|26
1731449400000|2024-11-12 22:10:00|438.85|436.95|438.56|436.66|438.85|436.95|438.47|436.57|19
1731449410000|2024-11-12 22:10:10|438.58|436.68|438.83|436.93|438.95|437.05|438.58|436.68|30
1731449420000|2024-11-12 22:10:20|438.82|436.92|438.42|436.52|438.82|436.92|438.34|436.44|24
1731449430000|2024-11-12 22:10:30|438.36|436.46|437.86|435.96|438.36|436.46|437.86|435.96|28
1731449440000|2024-11-12 22:10:40|437.85|435.95|437.79|435.89|437.99|436.09|437.76|435.86|25
1731449450000|2024-11-12 22:10:50|437.97|436.07|438|436.1|438|436.1|437.97|436.07|2
1731449460000|2024-11-12 22:11:00|438.23|436.33|438.36|436.46|438.66|436.76|438.23|436.33|30
1731449470000|2024-11-12 22:11:10|438.38|436.48|437.73|435.83|438.38|436.48|437.71|435.81|25
1731449480000|2024-11-12 22:11:20|437.72|435.82|437.58|435.68|437.87|435.97|437.58|435.68|31
1731449490000|2024-11-12 22:11:30|437.49|435.59|437.59|435.69|437.63|435.73|437.45|435.55|24
1731449500000|2024-11-12 22:11:40|437.63|435.73|437.91|436.01|437.91|436.01|437.63|435.73|28
1731449510000|2024-11-12 22:11:50|437.95|436.05|438.4|436.5|438.4|436.5|437.95|436.05|27
1731449520000|2024-11-12 22:12:00|438.45|436.55|438.86|436.96|438.86|436.96|438.4|436.5|14
1731449530000|2024-11-12 22:12:10|438.87|436.97|439.46|437.56|439.49|437.59|438.86|436.96|32
1731449540000|2024-11-12 22:12:20|439.47|437.57|439.91|438.01|439.95|438.05|439.47|437.57|27
1731449550000|2024-11-12 22:12:30|439.94|438.04|440.13|438.23|440.14|438.24|439.93|438.03|26
1731449560000|2024-11-12 22:12:40|440.11|438.21|440.06|438.16|440.2|438.3|439.94|438.04|28
1731449570000|2024-11-12 22:12:50|440.07|438.17|439.81|437.91|440.29|438.39|439.81|437.91|27
1731449580000|2024-11-12 22:13:00|439.77|437.87|439.94|438.04|439.95|438.05|439.64|437.74|32
1731449590000|2024-11-12 22:13:10|439.95|438.05|439.89|437.99|440|438.1|439.67|437.77|33
1731449600000|2024-11-12 22:13:20|439.88|437.98|439.51|437.61|439.96|438.06|439.41|437.51|30
1731449610000|2024-11-12 22:13:30|439.56|437.66|439.44|437.54|439.63|437.73|439.43|437.53|23
1731449620000|2024-11-12 22:13:40|439.45|437.55|439.74|437.84|439.74|437.84|439.45|437.55|24
1731449630000|2024-11-12 22:13:50|439.75|437.85|439.65|437.75|439.75|437.85|439.54|437.64|26
1731449640000|2024-11-12 22:14:00|439.63|437.73|439.59|437.69|439.65|437.75|439.59|437.69|6
1731449660000|2024-11-12 22:14:20|439.79|437.89|439.87|437.97|440.11|438.21|439.79|437.89|24
1731449670000|2024-11-12 22:14:30|439.89|437.99|439.42|437.52|439.89|437.99|439.41|437.51|32
1731449680000|2024-11-12 22:14:40|439.44|437.54|439.61|437.71|439.66|437.76|439.44|437.54|24
1731449690000|2024-11-12 22:14:50|439.64|437.74|439.67|437.77|439.67|437.77|439.62|437.72|12
1731449700000|2024-11-12 22:15:00|439.58|437.68|439.88|437.98|439.88|437.98|439.58|437.68|29
1731449710000|2024-11-12 22:15:10|439.83|437.93|439.62|437.72|439.93|438.03|439.62|437.72|29
1731449720000|2024-11-12 22:15:20|439.61|437.71|439.68|437.78|439.72|437.82|439.56|437.66|32
1731449730000|2024-11-12 22:15:30|439.67|437.77|439.32|437.42|439.67|437.77|439.3|437.4|28
1731449740000|2024-11-12 22:15:40|439.33|437.43|439.42|437.52|439.43|437.53|439.27|437.37|25
1731449750000|2024-11-12 22:15:50|439.47|437.57|439.62|437.72|439.62|437.72|439.43|437.53|26
1731449760000|2024-11-12 22:16:00|439.64|437.74|439.58|437.68|439.67|437.77|439.34|437.44|31
1731449770000|2024-11-12 22:16:10|439.5|437.6|439.32|437.42|439.5|437.6|439.08|437.18|31
1731449780000|2024-11-12 22:16:20|439.27|437.37|438.84|436.94|439.27|437.37|438.84|436.94|29
1731449790000|2024-11-12 22:16:30|438.85|436.95|439.02|437.12|439.04|437.14|438.85|436.95|24
1731449800000|2024-11-12 22:16:40|439.01|437.11|439.06|437.16|439.06|437.16|438.94|437.04|25
1731449810000|2024-11-12 22:16:50|439.07|437.17|439.62|437.72|439.64|437.74|439.07|437.17|27
1731449820000|2024-11-12 22:17:00|439.64|437.74|439.97|438.07|440.18|438.28|439.64|437.74|30
1731449830000|2024-11-12 22:17:10|439.95|438.05|439.6|437.7|439.95|438.05|439.6|437.7|20
1731449840000|2024-11-12 22:17:20|439.52|437.62|439.34|437.44|439.53|437.63|439.28|437.38|26
1731449850000|2024-11-12 22:17:30|439.33|437.43|439.39|437.49|439.39|437.49|439.15|437.25|23
1731449860000|2024-11-12 22:17:40|439.3|437.4|439.16|437.26|439.32|437.42|439.04|437.14|26
1731449870000|2024-11-12 22:17:50|439.18|437.28|439.43|437.53|439.45|437.55|439.16|437.26|24
1731449880000|2024-11-12 22:18:00|439.44|437.54|439.12|437.22|439.44|437.54|439.04|437.14|28
1731449890000|2024-11-12 22:18:10|439.11|437.21|438.87|436.97|439.18|437.28|438.86|436.96|27
1731449900000|2024-11-12 22:18:20|438.85|436.95|438.83|436.93|438.87|436.97|438.72|436.82|28
1731449910000|2024-11-12 22:18:30|438.84|436.94|438.58|436.68|438.89|436.99|438.56|436.66|31
1731449920000|2024-11-12 22:18:40|438.6|436.7|438.98|437.08|438.99|437.09|438.54|436.64|26
1731449930000|2024-11-12 22:18:50|438.97|437.07|439.23|437.33|439.28|437.38|438.95|437.05|24
1731449940000|2024-11-12 22:19:00|439.24|437.34|439.16|437.26|439.24|437.34|438.99|437.09|33
1731449950000|2024-11-12 22:19:10|439.19|437.29|439.2|437.3|439.34|437.44|439.16|437.26|27
1731449960000|2024-11-12 22:19:20|439.25|437.35|438.99|437.09|439.3|437.4|438.94|437.04|25
1731449970000|2024-11-12 22:19:30|439.01|437.11|439.04|437.14|439.19|437.29|438.95|437.05|23
1731449980000|2024-11-12 22:19:40|439|437.1|438.92|437.02|439.03|437.13|438.91|437.01|12
1731449990000|2024-11-12 22:19:50|438.8|436.9|438.76|436.86|439.02|437.12|438.75|436.85|25
1731450000000|2024-11-12 22:20:00|438.8|436.9|439|437.1|439|437.1|438.75|436.85|23
1731450010000|2024-11-12 22:20:10|439.01|437.11|439.04|437.14|439.11|437.21|439.01|437.11|18
1731450020000|2024-11-12 22:20:20|439.02|437.12|439.24|437.34|439.24|437.34|439.02|437.12|23
1731450030000|2024-11-12 22:20:30|439.26|437.36|439.46|437.56|439.46|437.56|439.26|437.36|12
1731450040000|2024-11-12 22:20:40|439.47|437.57|439.15|437.25|439.5|437.6|439.15|437.25|17
1731450050000|2024-11-12 22:20:50|439.09|437.19|439.13|437.23|439.13|437.23|439.05|437.15|9
1731450070000|2024-11-12 22:21:10|439.32|437.42|439.76|437.86|439.82|437.92|439.32|437.42|25
1731450080000|2024-11-12 22:21:20|439.82|437.92|439.78|437.88|439.82|437.92|439.74|437.84|7
1731450090000|2024-11-12 22:21:30|439.79|437.89|439.8|437.9|439.83|437.93|439.77|437.87|9
1731450100000|2024-11-12 22:21:40|439.81|437.91|439.62|437.72|439.82|437.92|439.59|437.69|13
1731450110000|2024-11-12 22:21:50|439.63|437.73|439.61|437.71|439.69|437.79|439.61|437.71|14
1731450120000|2024-11-12 22:22:00|439.64|437.74|439.6|437.7|439.64|437.74|439.49|437.59|20
1731450130000|2024-11-12 22:22:10|439.59|437.69|439.6|437.7|439.62|437.72|439.58|437.68|6
1731450140000|2024-11-12 22:22:20|439.58|437.68|439.6|437.7|439.67|437.77|439.58|437.68|9
1731450150000|2024-11-12 22:22:30|439.62|437.72|439.71|437.81|439.77|437.87|439.62|437.72|10
1731450160000|2024-11-12 22:22:40|439.76|437.86|439.79|437.89|439.8|437.9|439.73|437.83|13
1731450170000|2024-11-12 22:22:50|439.82|437.92|439.96|438.06|439.96|438.06|439.8|437.9|15
1731450180000|2024-11-12 22:23:00|439.97|438.07|440.08|438.18|440.09|438.19|439.97|438.07|17
1731450190000|2024-11-12 22:23:10|440.07|438.17|440.05|438.15|440.07|438.17|440.03|438.13|6
1731450200000|2024-11-12 22:23:20|440.06|438.16|440.09|438.19|440.09|438.19|440.06|438.16|8
1731450210000|2024-11-12 22:23:30|440.08|438.18|440.18|438.28|440.2|438.3|440.08|438.18|16
1731450220000|2024-11-12 22:23:40|440.2|438.3|440.16|438.26|440.33|438.43|440.16|438.26|16
1731450230000|2024-11-12 22:23:50|440.15|438.25|440.1|438.2|440.15|438.25|440.07|438.17|13
1731450240000|2024-11-12 22:24:00|440.13|438.23|439.77|437.87|440.13|438.23|439.75|437.85|17
1731450250000|2024-11-12 22:24:10|439.78|437.88|439.79|437.89|439.8|437.9|439.75|437.85|10
1731450260000|2024-11-12 22:24:20|439.78|437.88|439.66|437.76|439.78|437.88|439.61|437.71|11
1731450270000|2024-11-12 22:24:30|439.64|437.74|439.45|437.55|439.64|437.74|439.44|437.54|15
1731450280000|2024-11-12 22:24:40|439.42|437.52|439.35|437.45|439.42|437.52|439.35|437.45|3
1731450290000|2024-11-12 22:24:50|439.34|437.44|439.43|437.53|439.43|437.53|439.29|437.39|11
1731450300000|2024-11-12 22:25:00|439.46|437.56|439.77|437.87|439.77|437.87|439.46|437.56|21
1731450310000|2024-11-12 22:25:10|439.76|437.86|439.54|437.64|439.78|437.88|439.53|437.63|15
1731450320000|2024-11-12 22:25:20|439.53|437.63|439.28|437.38|439.53|437.63|439.28|437.38|11
1731450330000|2024-11-12 22:25:30|439.29|437.39|439.38|437.48|439.39|437.49|439.29|437.39|12
1731450340000|2024-11-12 22:25:40|439.37|437.47|439.32|437.42|439.38|437.48|439.32|437.42|10
1731450350000|2024-11-12 22:25:50|439.3|437.4|439.17|437.27|439.3|437.4|439.17|437.27|4
1731450360000|2024-11-12 22:26:00|439.19|437.29|439.34|437.44|439.34|437.44|439.19|437.29|8
1731450370000|2024-11-12 22:26:10|439.4|437.5|439.25|437.35|439.42|437.52|439.25|437.35|14
1731450380000|2024-11-12 22:26:20|439.26|437.36|439.33|437.43|439.33|437.43|439.26|437.36|9
1731450390000|2024-11-12 22:26:30|439.39|437.49|439.34|437.44|439.48|437.58|439.34|437.44|19
1731450400000|2024-11-12 22:26:40|439.35|437.45|439.38|437.48|439.39|437.49|439.35|437.45|5
1731450410000|2024-11-12 22:26:50|439.37|437.47|439.33|437.43|439.37|437.47|439.31|437.41|6
1731450420000|2024-11-12 22:27:00|439.34|437.44|439.19|437.29|439.36|437.46|439.19|437.29|10
1731450430000|2024-11-12 22:27:10|439.21|437.31|439.21|437.31|439.21|437.31|439.2|437.3|3
1731450440000|2024-11-12 22:27:20|439.22|437.32|439.25|437.35|439.27|437.37|439.22|437.32|7
1731450450000|2024-11-12 22:27:30|439.24|437.34|439.19|437.29|439.24|437.34|439.19|437.29|5
1731450460000|2024-11-12 22:27:40|439.18|437.28|438.97|437.07|439.18|437.28|438.96|437.06|10
1731450470000|2024-11-12 22:27:50|438.96|437.06|438.75|436.85|438.96|437.06|438.67|436.77|10
1731450480000|2024-11-12 22:28:00|438.78|436.88|439.17|437.27|439.17|437.27|438.78|436.88|20
1731450490000|2024-11-12 22:28:10|439.16|437.26|439.07|437.17|439.17|437.27|439.07|437.17|10
1731450500000|2024-11-12 22:28:20|439.06|437.16|439.07|437.17|439.08|437.18|439.06|437.16|3
1731450510000|2024-11-12 22:28:30|439.12|437.22|439.28|437.38|439.28|437.38|439.12|437.22|17
1731450520000|2024-11-12 22:28:40|439.29|437.39|439.29|437.39|439.29|437.39|439.29|437.39|1
1731450530000|2024-11-12 22:28:50|439.3|437.4|439.65|437.75|439.65|437.75|439.3|437.4|12
1731450540000|2024-11-12 22:29:00|439.57|437.67|439.57|437.67|439.57|437.67|439.52|437.62|4
1731450550000|2024-11-12 22:29:10|439.56|437.66|439.49|437.59|439.56|437.66|439.49|437.59|3
1731450560000|2024-11-12 22:29:20|439.57|437.67|439.65|437.75|439.65|437.75|439.56|437.66|9
1731450570000|2024-11-12 22:29:30|439.58|437.68|439.72|437.82|439.72|437.82|439.58|437.68|10
1731450580000|2024-11-12 22:29:40|439.66|437.76|439.66|437.76|439.74|437.84|439.65|437.75|11
1731450590000|2024-11-12 22:29:50|439.72|437.82|439.74|437.84|439.74|437.84|439.71|437.81|5
1731450600000|2024-11-12 22:30:00|439.75|437.85|440.09|438.19|440.09|438.19|439.75|437.85|17
1731450610000|2024-11-12 22:30:10|440.11|438.21|440.31|438.41|440.31|438.41|440.09|438.19|18
1731450620000|2024-11-12 22:30:20|440.32|438.42|440.63|438.73|440.63|438.73|440.32|438.42|8
1731450630000|2024-11-12 22:30:30|440.62|438.72|440.73|438.83|440.75|438.85|440.62|438.72|14
1731450640000|2024-11-12 22:30:40|440.77|438.87|440.66|438.76|440.79|438.89|440.66|438.76|17
1731450650000|2024-11-12 22:30:50|440.72|438.82|440.77|438.87|440.77|438.87|440.67|438.77|5
1731450660000|2024-11-12 22:31:00|440.78|438.88|440.74|438.84|440.83|438.93|440.74|438.84|12
1731450670000|2024-11-12 22:31:10|440.75|438.85|440.75|438.85|440.76|438.86|440.74|438.84|7
1731450680000|2024-11-12 22:31:20|440.74|438.84|440.66|438.76|440.76|438.86|440.65|438.75|12
1731450690000|2024-11-12 22:31:30|440.65|438.75|440.94|439.04|440.94|439.04|440.59|438.69|11
1731450700000|2024-11-12 22:31:40|440.92|439.02|440.83|438.93|440.92|439.02|440.82|438.92|5
1731450710000|2024-11-12 22:31:50|440.82|438.92|440.83|438.93|440.83|438.93|440.82|438.92|2
1731450720000|2024-11-12 22:32:00|440.84|438.94|440.88|438.98|440.88|438.98|440.84|438.94|5
1731450730000|2024-11-12 22:32:10|440.87|438.97|440.79|438.89|440.87|438.97|440.79|438.89|9
1731450740000|2024-11-12 22:32:20|440.8|438.9|440.8|438.9|440.83|438.93|440.79|438.89|11
1731450750000|2024-11-12 22:32:30|440.82|438.92|440.78|438.88|440.83|438.93|440.78|438.88|8
1731450760000|2024-11-12 22:32:40|440.79|438.89|440.82|438.92|440.82|438.92|440.79|438.89|4
1731450770000|2024-11-12 22:32:50|440.83|438.93|440.83|438.93|440.83|438.93|440.79|438.89|6
1731450780000|2024-11-12 22:33:00|440.88|438.98|440.95|439.05|440.95|439.05|440.88|438.98|4
1731450880000|2024-11-12 22:34:40|441.3|439.4|441.48|439.58|441.48|439.58|441.3|439.4|2
1731450890000|2024-11-12 22:34:50|441.51|439.61|441.53|439.63|441.62|439.72|441.51|439.61|18
1731450900000|2024-11-12 22:35:00|441.52|439.62|441.55|439.65|441.57|439.67|441.52|439.62|5
1731450910000|2024-11-12 22:35:10|441.58|439.68|441.53|439.63|441.58|439.68|441.53|439.63|13
1731450920000|2024-11-12 22:35:20|441.52|439.62|441.4|439.5|441.52|439.62|441.39|439.49|9
1731450930000|2024-11-12 22:35:30|441.39|439.49|441.59|439.69|441.59|439.69|441.39|439.49|13
1731450940000|2024-11-12 22:35:40|441.58|439.68|441.72|439.82|441.72|439.82|441.58|439.68|10
1731450950000|2024-11-12 22:35:50|441.71|439.81|441.63|439.73|441.72|439.82|441.6|439.7|10
1731450960000|2024-11-12 22:36:00|441.67|439.77|441.64|439.74|441.68|439.78|441.64|439.74|7
1731450970000|2024-11-12 22:36:10|441.62|439.72|441.86|439.96|441.86|439.96|441.62|439.72|15
1731450980000|2024-11-12 22:36:20|441.87|439.97|441.75|439.85|441.97|440.07|441.75|439.85|9
1731450990000|2024-11-12 22:36:30|441.74|439.84|441.72|439.82|441.77|439.87|441.71|439.81|13
1731451000000|2024-11-12 22:36:40|441.71|439.81|441.72|439.82|441.72|439.82|441.67|439.77|10
1731451010000|2024-11-12 22:36:50|441.73|439.83|442.01|440.11|442.01|440.11|441.73|439.83|17
1731451020000|2024-11-12 22:37:00|441.99|440.09|442.15|440.25|442.15|440.25|441.99|440.09|13
1731451030000|2024-11-12 22:37:10|442.14|440.24|442.08|440.18|442.14|440.24|442.07|440.17|5
1731451040000|2024-11-12 22:37:20|442.1|440.2|442.07|440.17|442.12|440.22|442.05|440.15|12
1731451050000|2024-11-12 22:37:30|442.06|440.16|442.07|440.17|442.07|440.17|442.03|440.13|4
1731451060000|2024-11-12 22:37:40|442.09|440.19|442.1|440.2|442.14|440.24|442.08|440.18|10
1731451070000|2024-11-12 22:37:50|442.09|440.19|442.03|440.13|442.09|440.19|442.01|440.11|12
1731451080000|2024-11-12 22:38:00|442.01|440.11|442.08|440.18|442.08|440.18|441.95|440.05|12
1731451090000|2024-11-12 22:38:10|442.09|440.19|442.16|440.26|442.17|440.27|442.07|440.17|19
1731451100000|2024-11-12 22:38:20|442.17|440.27|442.17|440.27|442.22|440.32|442.17|440.27|13
1731451110000|2024-11-12 22:38:30|442.2|440.3|442.15|440.25|442.2|440.3|442.15|440.25|3
1731451120000|2024-11-12 22:38:40|442.14|440.24|442.12|440.22|442.14|440.24|442.07|440.17|8
1731451130000|2024-11-12 22:38:50|442.14|440.24|442.18|440.28|442.18|440.28|442.12|440.22|9
1731451140000|2024-11-12 22:39:00|442.19|440.29|442.09|440.19|442.19|440.29|442.04|440.14|11
1731451150000|2024-11-12 22:39:10|442.1|440.2|442.24|440.34|442.24|440.34|442.1|440.2|12
1731451160000|2024-11-12 22:39:20|442.21|440.31|442.25|440.35|442.25|440.35|442.21|440.31|9
1731451190000|2024-11-12 22:39:50|442.51|440.61|442.66|440.76|442.66|440.76|442.51|440.61|8
1731451200000|2024-11-12 22:40:00|442.65|440.75|442.68|440.78|442.68|440.78|442.52|440.62|18
1731451210000|2024-11-12 22:40:10|442.69|440.79|442.86|440.96|442.86|440.96|442.68|440.78|14
1731451220000|2024-11-12 22:40:20|442.85|440.95|442.84|440.94|442.86|440.96|442.83|440.93|6
1731451230000|2024-11-12 22:40:30|442.83|440.93|442.94|441.04|442.94|441.04|442.83|440.93|10
1731451260000|2024-11-12 22:41:00|442.95|441.05|442.95|441.05|442.95|441.05|442.95|441.05|1
1731451380000|2024-11-12 22:43:00|443.15|441.25|443.36|441.46|443.36|441.46|443.15|441.25|4
1731451390000|2024-11-12 22:43:10|443.54|441.64|443.68|441.78|443.68|441.78|443.54|441.64|12
1731451400000|2024-11-12 22:43:20|443.69|441.79|443.69|441.79|443.69|441.79|443.68|441.78|3
1731451410000|2024-11-12 22:43:30|443.7|441.8|443.67|441.77|443.71|441.81|443.66|441.76|9
1731451420000|2024-11-12 22:43:40|443.68|441.78|443.73|441.83|443.74|441.84|443.67|441.77|5
1731451430000|2024-11-12 22:43:50|443.74|441.84|443.75|441.85|443.78|441.88|443.73|441.83|8
1731451440000|2024-11-12 22:44:00|443.73|441.83|443.82|441.92|443.85|441.95|443.66|441.76|13
1731451450000|2024-11-12 22:44:10|443.86|441.96|443.88|441.98|443.9|442|443.84|441.94|9
1731451460000|2024-11-12 22:44:20|443.87|441.97|443.88|441.98|443.88|441.98|443.87|441.97|2
1731451470000|2024-11-12 22:44:30|443.89|441.99|443.89|441.99|443.9|442|443.84|441.94|8
1731451480000|2024-11-12 22:44:40|443.9|442|443.96|442.06|443.97|442.07|443.9|442|13
1731451490000|2024-11-12 22:44:50|443.97|442.07|443.98|442.08|443.98|442.08|443.97|442.07|2
1731451500000|2024-11-12 22:45:00|443.99|442.09|443.98|442.08|443.99|442.09|443.96|442.06|11
1731451510000|2024-11-12 22:45:10|443.99|442.09|443.99|442.09|443.99|442.09|443.98|442.08|3
1731451530000|2024-11-12 22:45:30|444.26|442.36|444.42|442.52|444.43|442.53|444.26|442.36|12
1731451540000|2024-11-12 22:45:40|444.43|442.53|444.44|442.54|444.44|442.54|444.43|442.53|4
1731451550000|2024-11-12 22:45:50|444.45|442.55|444.46|442.56|444.46|442.56|444.45|442.55|2
1731451570000|2024-11-12 22:46:10|444.47|442.57|444.41|442.51|444.47|442.57|444.41|442.51|6
1731451580000|2024-11-12 22:46:20|444.4|442.5|444.36|442.46|444.4|442.5|444.36|442.46|7
1731451590000|2024-11-12 22:46:30|444.37|442.47|444.38|442.48|444.39|442.49|444.36|442.46|9
1731451600000|2024-11-12 22:46:40|444.36|442.46|444.36|442.46|444.38|442.48|444.36|442.46|3
1731451610000|2024-11-12 22:46:50|444.3|442.4|444.31|442.41|444.39|442.49|444.28|442.38|14
1731451620000|2024-11-12 22:47:00|444.23|442.33|443.95|442.05|444.23|442.33|443.95|442.05|3
1731451830000|2024-11-12 22:50:30|443.85|441.95|443.87|441.97|443.87|441.97|443.82|441.92|5
1731451840000|2024-11-12 22:50:40|443.88|441.98|443.92|442.02|443.93|442.03|443.87|441.97|14
1731451850000|2024-11-12 22:50:50|443.93|442.03|443.95|442.05|443.95|442.05|443.9|442|11
1731451870000|2024-11-12 22:51:10|444.13|442.23|444.37|442.47|444.37|442.47|444.13|442.23|3
1731451890000|2024-11-12 22:51:30|444.56|442.66|444.76|442.86|444.76|442.86|444.56|442.66|6
1731451900000|2024-11-12 22:51:40|444.77|442.87|444.8|442.9|444.8|442.9|444.75|442.85|17
1731451910000|2024-11-12 22:51:50|444.77|442.87|444.8|442.9|444.8|442.9|444.75|442.85|11
1731451920000|2024-11-12 22:52:00|444.81|442.91|444.89|442.99|444.89|442.99|444.81|442.91|14
1731451930000|2024-11-12 22:52:10|444.84|442.94|444.9|443|444.9|443|444.84|442.94|19
1731451940000|2024-11-12 22:52:20|444.91|443.01|445.23|443.33|445.3|443.4|444.91|443.01|20
1731451950000|2024-11-12 22:52:30|445.22|443.32|445.32|443.42|445.32|443.42|445.19|443.29|18
1731451960000|2024-11-12 22:52:40|445.26|443.36|445.3|443.4|445.31|443.41|445.21|443.31|13
1731451970000|2024-11-12 22:52:50|445.31|443.41|445.28|443.38|445.31|443.41|445.27|443.37|6
1731451980000|2024-11-12 22:53:00|445.29|443.39|445.33|443.43|445.33|443.43|445.25|443.35|12
1731451990000|2024-11-12 22:53:10|445.34|443.44|445.34|443.44|445.34|443.44|445.3|443.4|10
1731452000000|2024-11-12 22:53:20|445.33|443.43|445.35|443.45|445.35|443.45|445.31|443.41|10
1731452010000|2024-11-12 22:53:30|445.32|443.42|445.27|443.37|445.34|443.44|445.27|443.37|9
1731452020000|2024-11-12 22:53:40|445.16|443.26|445.28|443.38|445.28|443.38|445.11|443.21|14
1731452030000|2024-11-12 22:53:50|445.26|443.36|445.3|443.4|445.31|443.41|445.26|443.36|8
1731452040000|2024-11-12 22:54:00|445.31|443.41|445.28|443.38|445.31|443.41|445.28|443.38|2
1731452050000|2024-11-12 22:54:10|445.23|443.33|445.23|443.33|445.23|443.33|445.23|443.33|1
1731452060000|2024-11-12 22:54:20|445.28|443.38|445.23|443.33|445.28|443.38|445.23|443.33|6
1731452080000|2024-11-12 22:54:40|445.15|443.25|445.09|443.19|445.15|443.25|445.09|443.19|4
1731452090000|2024-11-12 22:54:50|445|443.1|444.88|442.98|445|443.1|444.88|442.98|8
1731452100000|2024-11-12 22:55:00|444.87|442.97|444.87|442.97|444.87|442.97|444.87|442.97|1
1731452110000|2024-11-12 22:55:10|444.89|442.99|444.89|442.99|444.92|443.02|444.87|442.97|6
1731452120000|2024-11-12 22:55:20|444.92|443.02|444.88|442.98|444.93|443.03|444.88|442.98|7
1731452130000|2024-11-12 22:55:30|444.92|443.02|445.12|443.22|445.12|443.22|444.92|443.02|5
1731452140000|2024-11-12 22:55:40|445.13|443.23|445.18|443.28|445.21|443.31|445.02|443.12|13
1731452150000|2024-11-12 22:55:50|445.19|443.29|445.21|443.31|445.22|443.32|445.11|443.21|14
1731452160000|2024-11-12 22:56:00|445.13|443.23|445.32|443.42|445.32|443.42|445.13|443.23|14
1731452170000|2024-11-12 22:56:10|445.33|443.43|445.34|443.44|445.34|443.44|445.3|443.4|6
1731452180000|2024-11-12 22:56:20|445.31|443.41|445.33|443.43|445.34|443.44|445.31|443.41|11
1731452190000|2024-11-12 22:56:30|445.34|443.44|445.31|443.41|445.34|443.44|445.31|443.41|6
1731452200000|2024-11-12 22:56:40|445.34|443.44|445.33|443.43|445.35|443.45|445.29|443.39|9
1731452210000|2024-11-12 22:56:50|445.28|443.38|445.33|443.43|445.33|443.43|445.24|443.34|8
1731452220000|2024-11-12 22:57:00|445.28|443.38|445.33|443.43|445.34|443.44|445.28|443.38|8
1731452230000|2024-11-12 22:57:10|445.34|443.44|445.33|443.43|445.34|443.44|445.3|443.4|4
1731452240000|2024-11-12 22:57:20|445.34|443.44|445.35|443.45|445.35|443.45|445.31|443.41|13
1731452250000|2024-11-12 22:57:30|445.33|443.43|445.35|443.45|445.35|443.45|445.33|443.43|6
1731452260000|2024-11-12 22:57:40|445.36|443.46|445.35|443.45|445.36|443.46|445.35|443.45|10
1731452270000|2024-11-12 22:57:50|445.3|443.4|445.27|443.37|445.3|443.4|445.27|443.37|2
1731452280000|2024-11-12 22:58:00|445.19|443.29|444.91|443.01|445.19|443.29|444.87|442.97|12
1731452290000|2024-11-12 22:58:10|444.89|442.99|444.7|442.8|444.91|443.01|444.69|442.79|12
1731452300000|2024-11-12 22:58:20|444.67|442.77|444.58|442.68|444.67|442.77|444.56|442.66|10
1731452310000|2024-11-12 22:58:30|444.59|442.69|445.13|443.23|445.13|443.23|444.59|442.69|20
1731452320000|2024-11-12 22:58:40|445.12|443.22|445.13|443.23|445.14|443.24|444.99|443.09|13
1731452330000|2024-11-12 22:58:50|445.14|443.24|445.15|443.25|445.15|443.25|445.06|443.16|13
1731452340000|2024-11-12 22:59:00|445.06|443.16|445.09|443.19|445.17|443.27|445.06|443.16|16
1731452350000|2024-11-12 22:59:10|445.08|443.18|444.92|443.02|445.08|443.18|444.92|443.02|9
1731452360000|2024-11-12 22:59:20|444.93|443.03|445.16|443.26|445.16|443.26|444.93|443.03|17
1731452370000|2024-11-12 22:59:30|445.15|443.25|445.02|443.12|445.15|443.25|445|443.1|20
1731452380000|2024-11-12 22:59:40|445.01|443.11|445.05|443.15|445.06|443.16|444.99|443.09|8
1731452390000|2024-11-12 22:59:50|445.06|443.16|445.06|443.16|445.06|443.16|444.99|443.09|5
1731452400000|2024-11-12 23:00:00|444.99|443.09|445.06|443.16|445.06|443.16|444.99|443.09|10
1731452410000|2024-11-12 23:00:10|444.99|443.09|444.68|442.78|445.06|443.16|444.68|442.78|20
1731452420000|2024-11-12 23:00:20|444.67|442.77|444.6|442.7|444.69|442.79|444.6|442.7|16
1731452430000|2024-11-12 23:00:30|444.67|442.77|444.16|442.26|444.71|442.81|444.11|442.21|29
1731452440000|2024-11-12 23:00:40|444.14|442.24|443.43|441.53|444.14|442.24|443.43|441.53|29
1731452450000|2024-11-12 23:00:50|443.42|441.52|443.42|441.52|443.51|441.61|443.42|441.52|17
1731452460000|2024-11-12 23:01:00|443.43|441.53|443.26|441.36|443.47|441.57|443.26|441.36|13
1731452470000|2024-11-12 23:01:10|443.25|441.35|443.06|441.16|443.28|441.38|443.05|441.15|11
1731452480000|2024-11-12 23:01:20|443.28|441.38|443.15|441.25|443.41|441.51|443.15|441.25|22
1731452490000|2024-11-12 23:01:30|443.16|441.26|442.89|440.99|443.16|441.26|442.89|440.99|19
1731452500000|2024-11-12 23:01:40|442.88|440.98|442.91|441.01|442.91|441.01|442.87|440.97|8
1731452510000|2024-11-12 23:01:50|443|441.1|443.18|441.28|443.31|441.41|443|441.1|23
1731452520000|2024-11-12 23:02:00|443.19|441.29|443.06|441.16|443.23|441.33|443.06|441.16|23
1731452530000|2024-11-12 23:02:10|442.92|441.02|442.86|440.96|442.92|441.02|442.61|440.71|23
1731452540000|2024-11-12 23:02:20|442.85|440.95|442.77|440.87|443.02|441.12|442.76|440.86|24
1731452550000|2024-11-12 23:02:30|442.78|440.88|442.52|440.62|442.78|440.88|442.52|440.62|17
1731452560000|2024-11-12 23:02:40|442.27|440.37|442.5|440.6|442.51|440.61|442.23|440.33|21
1731452570000|2024-11-12 23:02:50|442.51|440.61|442.91|441.01|442.91|441.01|442.49|440.59|19
1731452580000|2024-11-12 23:03:00|442.9|441|442.9|441|443.11|441.21|442.81|440.91|26
1731452590000|2024-11-12 23:03:10|442.99|441.09|442.75|440.85|442.99|441.09|442.75|440.85|20
1731452600000|2024-11-12 23:03:20|442.73|440.83|442.67|440.77|442.73|440.83|442.67|440.77|11
1731452610000|2024-11-12 23:03:30|442.68|440.78|442.63|440.73|442.72|440.82|442.56|440.66|11
1731452620000|2024-11-12 23:03:40|442.67|440.77|442.56|440.66|442.67|440.77|442.56|440.66|5
1731452650000|2024-11-12 23:04:10|442.3|440.4|441.78|439.88|442.3|440.4|441.78|439.88|11
1731452660000|2024-11-12 23:04:20|441.77|439.87|441.64|439.74|442|440.1|441.6|439.7|17
1731452670000|2024-11-12 23:04:30|441.55|439.65|441.22|439.32|441.55|439.65|441.21|439.31|13
1731452680000|2024-11-12 23:04:40|441.21|439.31|440.94|439.04|441.21|439.31|440.85|438.95|16
1731452690000|2024-11-12 23:04:50|440.91|439.01|440.59|438.69|440.91|439.01|440.5|438.6|21
1731452700000|2024-11-12 23:05:00|440.58|438.68|440.72|438.82|440.74|438.84|440.55|438.65|12
1731452710000|2024-11-12 23:05:10|440.69|438.79|440.81|438.91|440.81|438.91|440.56|438.66|22
1731452720000|2024-11-12 23:05:20|440.88|438.98|441.08|439.18|441.08|439.18|440.87|438.97|22
1731452730000|2024-11-12 23:05:30|441.07|439.17|441.55|439.65|441.59|439.69|440.93|439.03|22
1731452740000|2024-11-12 23:05:40|441.59|439.69|441.48|439.58|441.8|439.9|441.48|439.58|21
1731452750000|2024-11-12 23:05:50|441.5|439.6|441.62|439.72|441.63|439.73|441.48|439.58|12
1731452760000|2024-11-12 23:06:00|441.69|439.79|441.97|440.07|441.97|440.07|441.54|439.64|25
1731452770000|2024-11-12 23:06:10|442.03|440.13|442.37|440.47|442.39|440.49|442.03|440.13|23
1731452780000|2024-11-12 23:06:20|442.14|440.24|442.07|440.17|442.14|440.24|442.07|440.17|2
1731452800000|2024-11-12 23:06:40|442.04|440.14|441.8|439.9|442.04|440.14|441.8|439.9|4
1731452810000|2024-11-12 23:06:50|441.76|439.86|441.52|439.62|441.76|439.86|441.52|439.62|2
1731452820000|2024-11-12 23:07:00|441.54|439.64|441.69|439.79|441.75|439.85|441.52|439.62|13
1731452830000|2024-11-12 23:07:10|441.77|439.87|441.95|440.05|441.95|440.05|441.69|439.79|23
1731452840000|2024-11-12 23:07:20|441.94|440.04|442.12|440.22|442.16|440.26|441.9|440|17
1731452850000|2024-11-12 23:07:30|442.17|440.27|442.37|440.47|442.47|440.57|442.14|440.24|23
1731452860000|2024-11-12 23:07:40|442.38|440.48|442.12|440.22|442.38|440.48|442.12|440.22|16
1731452870000|2024-11-12 23:07:50|442.14|440.24|442.15|440.25|442.19|440.29|442.14|440.24|9
1731452880000|2024-11-12 23:08:00|442.14|440.24|442.35|440.45|442.43|440.53|442.12|440.22|23
1731452890000|2024-11-12 23:08:10|442.34|440.44|442.34|440.44|442.39|440.49|442.27|440.37|12
1731452900000|2024-11-12 23:08:20|442.33|440.43|442.3|440.4|442.34|440.44|442.24|440.34|14
1731452910000|2024-11-12 23:08:30|442.28|440.38|442.88|440.98|442.88|440.98|442.28|440.38|23
1731452920000|2024-11-12 23:08:40|442.87|440.97|442.7|440.8|442.87|440.97|442.67|440.77|14
1731452930000|2024-11-12 23:08:50|442.71|440.81|442.57|440.67|442.73|440.83|442.52|440.62|14
1731452940000|2024-11-12 23:09:00|442.56|440.66|442.61|440.71|442.65|440.75|442.53|440.63|18
1731452950000|2024-11-12 23:09:10|442.6|440.7|442.38|440.48|442.61|440.71|442.38|440.48|27
1731452960000|2024-11-12 23:09:20|442.35|440.45|442.46|440.56|442.46|440.56|442.32|440.42|15
1731452970000|2024-11-12 23:09:30|442.47|440.57|442.64|440.74|442.7|440.8|442.46|440.56|22
1731452980000|2024-11-12 23:09:40|442.62|440.72|442.75|440.85|442.75|440.85|442.62|440.72|14
1731452990000|2024-11-12 23:09:50|442.74|440.84|442.74|440.84|442.74|440.84|442.74|440.84|1
1731453000000|2024-11-12 23:10:00|442.76|440.86|442.41|440.51|442.76|440.86|442.4|440.5|26
1731453010000|2024-11-12 23:10:10|442.4|440.5|442.26|440.36|442.56|440.66|442.26|440.36|21
1731453020000|2024-11-12 23:10:20|442.27|440.37|442.58|440.68|442.58|440.68|442.27|440.37|19
1731453030000|2024-11-12 23:10:30|442.57|440.67|442.37|440.47|442.57|440.67|442.36|440.46|12
1731453040000|2024-11-12 23:10:40|442.38|440.48|442.26|440.36|442.38|440.48|442.26|440.36|10
1731453050000|2024-11-12 23:10:50|442.27|440.37|442.09|440.19|442.28|440.38|442.08|440.18|15
1731453060000|2024-11-12 23:11:00|442.08|440.18|442.62|440.72|442.63|440.73|442.07|440.17|25
1731453070000|2024-11-12 23:11:10|442.7|440.8|443.08|441.18|443.09|441.19|442.7|440.8|28
1731453080000|2024-11-12 23:11:20|442.97|441.07|442.9|441|443.08|441.18|442.83|440.93|26
1731453090000|2024-11-12 23:11:30|442.91|441.01|442.98|441.08|443.01|441.11|442.86|440.96|24
1731453100000|2024-11-12 23:11:40|442.96|441.06|442.84|440.94|442.96|441.06|442.83|440.93|11
1731453110000|2024-11-12 23:11:50|442.83|440.93|442.91|441.01|442.95|441.05|442.8|440.9|18
1731453120000|2024-11-12 23:12:00|442.86|440.96|443.11|441.21|443.15|441.25|442.82|440.92|20
1731453130000|2024-11-12 23:12:10|443.1|441.2|442.84|440.94|443.1|441.2|442.84|440.94|15
1731453140000|2024-11-12 23:12:20|442.83|440.93|442.44|440.54|442.89|440.99|442.44|440.54|20
1731453150000|2024-11-12 23:12:30|442.43|440.53|442.36|440.46|442.43|440.53|442.36|440.46|7
1731453160000|2024-11-12 23:12:40|442.47|440.57|442.36|440.46|442.66|440.76|442.36|440.46|17
1731453170000|2024-11-12 23:12:50|442.35|440.45|442.22|440.32|442.5|440.6|442.1|440.2|18
1731453180000|2024-11-12 23:13:00|442.23|440.33|441.73|439.83|442.29|440.39|441.72|439.82|19
1731453190000|2024-11-12 23:13:10|441.56|439.66|441.47|439.57|441.6|439.7|441.47|439.57|11
1731453200000|2024-11-12 23:13:20|441.48|439.58|442.25|440.35|442.25|440.35|441.48|439.58|26
1731453210000|2024-11-12 23:13:30|442.27|440.37|442.39|440.49|442.4|440.5|442.27|440.37|22
1731453220000|2024-11-12 23:13:40|442.43|440.53|442.21|440.31|442.63|440.73|442.21|440.31|16
1731453230000|2024-11-12 23:13:50|442.16|440.26|442.33|440.43|442.33|440.43|442.11|440.21|23
1731453240000|2024-11-12 23:14:00|442.34|440.44|442.35|440.45|442.36|440.46|442.31|440.41|12
1731453250000|2024-11-12 23:14:10|442.36|440.46|441.63|439.73|442.37|440.47|441.63|439.73|16
1731453260000|2024-11-12 23:14:20|441.62|439.72|441.7|439.8|441.7|439.8|441.5|439.6|16
1731453270000|2024-11-12 23:14:30|441.69|439.79|442|440.1|442|440.1|441.68|439.78|23
1731453280000|2024-11-12 23:14:40|442.01|440.11|441.91|440.01|442.01|440.11|441.89|439.99|14
1731453290000|2024-11-12 23:14:50|441.89|439.99|441.58|439.68|441.9|440|441.57|439.67|15
1731453300000|2024-11-12 23:15:00|441.59|439.69|441.2|439.3|441.64|439.74|441.2|439.3|20
1731453310000|2024-11-12 23:15:10|441.19|439.29|441.11|439.21|441.19|439.29|441.03|439.13|13
1731453320000|2024-11-12 23:15:20|441.12|439.22|441.02|439.12|441.21|439.31|440.97|439.07|12
1731453330000|2024-11-12 23:15:30|441.14|439.24|441.23|439.33|441.23|439.33|441.14|439.24|11
1731453340000|2024-11-12 23:15:40|441.24|439.34|440.95|439.05|441.24|439.34|440.93|439.03|14
1731453350000|2024-11-12 23:15:50|440.96|439.06|440.92|439.02|440.97|439.07|440.92|439.02|5
1731453360000|2024-11-12 23:16:00|440.93|439.03|440.26|438.36|440.93|439.03|440.26|438.36|23
1731453370000|2024-11-12 23:16:10|440.25|438.35|440.2|438.3|440.27|438.37|440.02|438.12|25
1731453380000|2024-11-12 23:16:20|440.19|438.29|439.94|438.04|440.19|438.29|439.79|437.89|23
1731453390000|2024-11-12 23:16:30|439.95|438.05|440.18|438.28|440.2|438.3|439.95|438.05|15
1731453400000|2024-11-12 23:16:40|440.17|438.27|440.54|438.64|440.57|438.67|440.17|438.27|28
1731453410000|2024-11-12 23:16:50|440.52|438.62|440.38|438.48|440.52|438.62|440.28|438.38|21
1731453420000|2024-11-12 23:17:00|440.4|438.5|440.53|438.63|440.55|438.65|440.4|438.5|15
1731453430000|2024-11-12 23:17:10|440.55|438.65|440.49|438.59|440.88|438.98|440.49|438.59|19
1731453480000|2024-11-12 23:18:00|440.53|438.63|440.49|438.59|440.53|438.63|440.49|438.59|2
1731453520000|2024-11-12 23:18:40|440.38|438.48|440.27|438.37|440.38|438.48|440.27|438.37|2
1731453530000|2024-11-12 23:18:50|440.11|438.21|439.79|437.89|440.11|438.21|439.78|437.88|15
1731453540000|2024-11-12 23:19:00|439.8|437.9|439.21|437.31|439.89|437.99|439.21|437.31|18
1731453550000|2024-11-12 23:19:10|439.2|437.3|439.14|437.24|439.22|437.32|439.14|437.24|9
1731453560000|2024-11-12 23:19:20|439.15|437.25|439.16|437.26|439.16|437.26|438.93|437.03|21
1731453570000|2024-11-12 23:19:30|439.22|437.32|439.18|437.28|439.39|437.49|439.16|437.26|22
1731453580000|2024-11-12 23:19:40|439.19|437.29|439.09|437.19|439.23|437.33|439.09|437.19|14
1731453590000|2024-11-12 23:19:50|439.1|437.2|438.99|437.09|439.19|437.29|438.93|437.03|26
1731453600000|2024-11-12 23:20:00|438.98|437.08|438.84|436.94|439.22|437.32|438.84|436.94|15
1731453610000|2024-11-12 23:20:10|438.83|436.93|438.93|437.03|438.99|437.09|438.82|436.92|25
1731453620000|2024-11-12 23:20:20|438.92|437.02|438.44|436.54|438.92|437.02|438.25|436.35|26
1731453630000|2024-11-12 23:20:30|438.43|436.53|437.98|436.08|438.45|436.55|437.98|436.08|16
1731453640000|2024-11-12 23:20:40|438.06|436.16|438.12|436.22|438.14|436.24|437.98|436.08|18
1731453650000|2024-11-12 23:20:50|438.11|436.21|437.85|435.95|438.11|436.21|437.83|435.93|22
1731453660000|2024-11-12 23:21:00|437.84|435.94|437.65|435.75|437.9|436|437.64|435.74|19
1731453670000|2024-11-12 23:21:10|437.64|435.74|437.61|435.71|437.7|435.8|437.58|435.68|16
1731453680000|2024-11-12 23:21:20|437.6|435.7|437.32|435.42|437.63|435.73|437.21|435.31|22
1731453690000|2024-11-12 23:21:30|437.3|435.4|437.28|435.38|437.39|435.49|437.23|435.33|22
1731453700000|2024-11-12 23:21:40|437.19|435.29|436.71|434.81|437.19|435.29|436.48|434.58|31
1731453710000|2024-11-12 23:21:50|436.72|434.82|436.6|434.7|436.72|434.82|436.56|434.66|18
1731453720000|2024-11-12 23:22:00|436.61|434.71|437.29|435.39|437.43|435.53|436.61|434.71|26
1731453730000|2024-11-12 23:22:10|437.28|435.38|436.98|435.08|437.28|435.38|436.98|435.08|12
1731453740000|2024-11-12 23:22:20|437.14|435.24|436.45|434.55|437.14|435.24|436.42|434.52|16
1731453750000|2024-11-12 23:22:30|436.57|434.67|436.57|434.67|436.62|434.72|436.41|434.51|24
1731453760000|2024-11-12 23:22:40|436.58|434.68|436.94|435.04|436.95|435.05|436.58|434.68|17
1731453770000|2024-11-12 23:22:50|436.95|435.05|437.72|435.82|437.72|435.82|436.95|435.05|30
1731453780000|2024-11-12 23:23:00|437.71|435.81|437.35|435.45|437.74|435.84|437.35|435.45|24
1731453790000|2024-11-12 23:23:10|437.31|435.41|436.74|434.84|437.31|435.41|436.74|434.84|27
1731453800000|2024-11-12 23:23:20|436.75|434.85|436.5|434.6|436.75|434.85|436.48|434.58|26
1731453810000|2024-11-12 23:23:30|436.49|434.59|436.42|434.52|436.57|434.67|436.41|434.51|28
1731453820000|2024-11-12 23:23:40|436.41|434.51|436.25|434.35|436.41|434.51|436.25|434.35|13
1731453830000|2024-11-12 23:23:50|435.98|434.08|435.81|433.91|435.98|434.08|435.8|433.9|16
1731453840000|2024-11-12 23:24:00|435.83|433.93|436.08|434.18|436.08|434.18|435.83|433.93|24
1731453850000|2024-11-12 23:24:10|436.09|434.19|436.23|434.33|436.23|434.33|436.08|434.18|16
1731453860000|2024-11-12 23:24:20|436.25|434.35|436.53|434.63|436.62|434.72|436.25|434.35|23
1731453870000|2024-11-12 23:24:30|436.52|434.62|436.77|434.87|436.77|434.87|436.52|434.62|22
1731453880000|2024-11-12 23:24:40|436.78|434.88|436.83|434.93|436.9|435|436.78|434.88|8
1731453890000|2024-11-12 23:24:50|436.75|434.85|436.67|434.77|436.75|434.85|436.54|434.64|21
1731453900000|2024-11-12 23:25:00|436.69|434.79|436.99|435.09|436.99|435.09|436.69|434.79|18
1731453910000|2024-11-12 23:25:10|437.01|435.11|437.37|435.47|437.37|435.47|437.01|435.11|24
1731453920000|2024-11-12 23:25:20|437.4|435.5|437.74|435.84|437.74|435.84|437.4|435.5|23
1731453930000|2024-11-12 23:25:30|437.73|435.83|437.71|435.81|437.77|435.87|437.66|435.76|21
1731453940000|2024-11-12 23:25:40|437.72|435.82|437.53|435.63|437.72|435.82|437.5|435.6|18
1731453950000|2024-11-12 23:25:50|437.52|435.62|437.35|435.45|437.53|435.63|437.35|435.45|12
1731453960000|2024-11-12 23:26:00|437.39|435.49|437.21|435.31|437.4|435.5|437.11|435.21|19
1731453970000|2024-11-12 23:26:10|437.22|435.32|437.57|435.67|437.62|435.72|437.22|435.32|26
1731453980000|2024-11-12 23:26:20|437.6|435.7|437.88|435.98|437.89|435.99|437.59|435.69|22
1731453990000|2024-11-12 23:26:30|437.87|435.97|438.22|436.32|438.25|436.35|437.87|435.97|22
1731454000000|2024-11-12 23:26:40|438.13|436.23|438.27|436.37|438.28|436.38|438.13|436.23|16
1731454010000|2024-11-12 23:26:50|438.28|436.38|438.26|436.36|438.43|436.53|438.25|436.35|19
1731454020000|2024-11-12 23:27:00|438.24|436.34|438.28|436.38|438.3|436.4|438.18|436.28|17
1731454030000|2024-11-12 23:27:10|438.27|436.37|438.21|436.31|438.27|436.37|438.18|436.28|14
1731454040000|2024-11-12 23:27:20|438.19|436.29|438.16|436.26|438.2|436.3|438.15|436.25|13
1731454050000|2024-11-12 23:27:30|438.15|436.25|438.19|436.29|438.23|436.33|438.15|436.25|5
1731454060000|2024-11-12 23:27:40|438.18|436.28|438.24|436.34|438.24|436.34|438.17|436.27|14
1731454070000|2024-11-12 23:27:50|438.25|436.35|438.25|436.35|438.25|436.35|438.24|436.34|5
1731454080000|2024-11-12 23:28:00|438.24|436.34|438.2|436.3|438.24|436.34|438.2|436.3|4
1731454090000|2024-11-12 23:28:10|437.95|436.05|437.93|436.03|437.95|436.05|437.86|435.96|5
1731454100000|2024-11-12 23:28:20|437.96|436.06|437.98|436.08|437.98|436.08|437.87|435.97|21
1731454110000|2024-11-12 23:28:30|438.01|436.11|438.23|436.33|438.23|436.33|438.01|436.11|15
1731454120000|2024-11-12 23:28:40|438.31|436.41|438.17|436.27|438.38|436.48|438.17|436.27|12
1731454130000|2024-11-12 23:28:50|438.18|436.28|438.08|436.18|438.18|436.28|438.07|436.17|7
1731454140000|2024-11-12 23:29:00|438.07|436.17|438.02|436.12|438.11|436.21|437.93|436.03|24
1731454150000|2024-11-12 23:29:10|438.01|436.11|438.13|436.23|438.13|436.23|438.01|436.11|6
1731454160000|2024-11-12 23:29:20|438.14|436.24|438.22|436.32|438.22|436.32|438.14|436.24|7
1731454170000|2024-11-12 23:29:30|438.25|436.35|438.3|436.4|438.31|436.41|438.25|436.35|7
1731454180000|2024-11-12 23:29:40|438.31|436.41|438.35|436.45|438.36|436.46|438.31|436.41|7
1731454190000|2024-11-12 23:29:50|438.36|436.46|438.33|436.43|438.36|436.46|438.31|436.41|8
1731454200000|2024-11-12 23:30:00|438.32|436.42|438.08|436.18|438.32|436.42|438.07|436.17|20
1731454210000|2024-11-12 23:30:10|438.13|436.23|438.01|436.11|438.14|436.24|438.01|436.11|9
1731454220000|2024-11-12 23:30:20|438|436.1|437.7|435.8|438.03|436.13|437.7|435.8|14
1731454240000|2024-11-12 23:30:40|437.66|435.76|437.92|436.02|437.92|436.02|437.66|435.76|18
1731454250000|2024-11-12 23:30:50|437.93|436.03|438.26|436.36|438.26|436.36|437.93|436.03|17
1731454260000|2024-11-12 23:31:00|438.27|436.37|438.39|436.49|438.39|436.49|438.27|436.37|11
1731454270000|2024-11-12 23:31:10|438.28|436.38|438.34|436.44|438.34|436.44|438.28|436.38|7
1731454280000|2024-11-12 23:31:20|438.35|436.45|438.37|436.47|438.37|436.47|438.34|436.44|6
1731454290000|2024-11-12 23:31:30|438.35|436.45|438.35|436.45|438.35|436.45|438.29|436.39|10
1731454300000|2024-11-12 23:31:40|438.36|436.46|438.81|436.91|438.81|436.91|438.36|436.46|15
1731454310000|2024-11-12 23:31:50|438.8|436.9|439.18|437.28|439.18|437.28|438.8|436.9|18
1731454320000|2024-11-12 23:32:00|439.2|437.3|439.32|437.42|439.33|437.43|439.2|437.3|14
1731454330000|2024-11-12 23:32:10|439.31|437.41|439.34|437.44|439.34|437.44|439.31|437.41|7
1731454340000|2024-11-12 23:32:20|439.35|437.45|439.36|437.46|439.36|437.46|439.35|437.45|2
1731454350000|2024-11-12 23:32:30|439.28|437.38|439.22|437.32|439.28|437.38|439.22|437.32|6
1731454360000|2024-11-12 23:32:40|439.21|437.31|439.2|437.3|439.21|437.31|439.2|437.3|2
1731454380000|2024-11-12 23:33:00|438.96|437.06|438.44|436.54|438.96|437.06|438.29|436.39|22
1731454390000|2024-11-12 23:33:10|438.45|436.55|438|436.1|438.46|436.56|437.98|436.08|24
1731454400000|2024-11-12 23:33:20|437.99|436.09|437.99|436.09|438.01|436.11|437.9|436|22
1731454410000|2024-11-12 23:33:30|437.98|436.08|438.33|436.43|438.36|436.46|437.98|436.08|19
1731454420000|2024-11-12 23:33:40|438.32|436.42|438.35|436.45|438.35|436.45|438.11|436.21|21
1731454430000|2024-11-12 23:33:50|438.34|436.44|438.44|436.54|438.45|436.55|438.34|436.44|11
1731454440000|2024-11-12 23:34:00|438.45|436.55|438.46|436.56|438.47|436.57|438.41|436.51|7
1731454450000|2024-11-12 23:34:10|438.45|436.55|438.47|436.57|438.47|436.57|438.45|436.55|3
1731454470000|2024-11-12 23:34:30|438.7|436.8|438.88|436.98|438.88|436.98|438.7|436.8|12
1731454480000|2024-11-12 23:34:40|438.89|436.99|439.01|437.11|439.01|437.11|438.89|436.99|4
1731454490000|2024-11-12 23:34:50|439.02|437.12|439.25|437.35|439.26|437.36|439.02|437.12|12
1731454500000|2024-11-12 23:35:00|439.27|437.37|439.18|437.28|439.28|437.38|439.17|437.27|16
1731454510000|2024-11-12 23:35:10|439.17|437.27|439.36|437.46|439.36|437.46|439.17|437.27|16
1731454520000|2024-11-12 23:35:20|439.37|437.47|439.31|437.41|439.4|437.5|439.31|437.41|8
1731454530000|2024-11-12 23:35:30|439.3|437.4|438.76|436.86|439.3|437.4|438.76|436.86|17
1731454540000|2024-11-12 23:35:40|438.74|436.84|438.33|436.43|438.74|436.84|438.33|436.43|24
1731454550000|2024-11-12 23:35:50|438.34|436.44|438.14|436.24|438.4|436.5|438.05|436.15|27
1731454560000|2024-11-12 23:36:00|438.15|436.25|438.22|436.32|438.22|436.32|438.13|436.23|27
1731454570000|2024-11-12 23:36:10|438.23|436.33|437.85|435.95|438.24|436.34|437.85|435.95|19
1731454580000|2024-11-12 23:36:20|437.77|435.87|437.81|435.91|437.83|435.93|437.74|435.84|19
1731454590000|2024-11-12 23:36:30|437.8|435.9|438.04|436.14|438.04|436.14|437.78|435.88|23
1731454600000|2024-11-12 23:36:40|438.08|436.18|438.11|436.21|438.26|436.36|438.08|436.18|21
1731454610000|2024-11-12 23:36:50|438.08|436.18|437.89|435.99|438.08|436.18|437.89|435.99|15
1731454620000|2024-11-12 23:37:00|437.85|435.95|437.89|435.99|437.95|436.05|437.68|435.78|21
1731454630000|2024-11-12 23:37:10|437.87|435.97|437.5|435.6|437.88|435.98|437.5|435.6|19
1731454640000|2024-11-12 23:37:20|437.49|435.59|437.23|435.33|437.49|435.59|437.23|435.33|12
1731454650000|2024-11-12 23:37:30|437.24|435.34|437.05|435.15|437.25|435.35|437.05|435.15|13
1731454660000|2024-11-12 23:37:40|437.06|435.16|437.19|435.29|437.2|435.3|437.05|435.15|13
1731454670000|2024-11-12 23:37:50|437.2|435.3|437.43|435.53|437.43|435.53|437.2|435.3|16
1731454680000|2024-11-12 23:38:00|437.46|435.56|437.56|435.66|437.64|435.74|437.46|435.56|14
1731454690000|2024-11-12 23:38:10|437.55|435.65|437.43|435.53|437.61|435.71|437.43|435.53|18
1731454700000|2024-11-12 23:38:20|437.44|435.54|437.51|435.61|437.57|435.67|437.44|435.54|13
1731454710000|2024-11-12 23:38:30|437.52|435.62|437.57|435.67|437.57|435.67|437.52|435.62|11
1731454720000|2024-11-12 23:38:40|437.59|435.69|437.67|435.77|437.67|435.77|437.59|435.69|5
1731454730000|2024-11-12 23:38:50|437.68|435.78|438|436.1|438.01|436.11|437.68|435.78|16
1731454740000|2024-11-12 23:39:00|437.99|436.09|437.76|435.86|438|436.1|437.72|435.82|17
1731454750000|2024-11-12 23:39:10|437.77|435.87|437.67|435.77|437.85|435.95|437.67|435.77|17
1731454760000|2024-11-12 23:39:20|437.62|435.72|437.51|435.61|437.66|435.76|437.44|435.54|17
1731454770000|2024-11-12 23:39:30|437.52|435.62|437.55|435.65|437.55|435.65|437.48|435.58|8
1731454780000|2024-11-12 23:39:40|437.56|435.66|437.79|435.89|437.79|435.89|437.56|435.66|10
1731454790000|2024-11-12 23:39:50|437.83|435.93|438.17|436.27|438.17|436.27|437.83|435.93|14
1731454800000|2024-11-12 23:40:00|438.18|436.28|437.95|436.05|438.23|436.33|437.94|436.04|18
1731454810000|2024-11-12 23:40:10|437.96|436.06|437.55|435.65|437.96|436.06|437.54|435.64|18
1731454820000|2024-11-12 23:40:20|437.62|435.72|437.75|435.85|437.76|435.86|437.62|435.72|19
1731454830000|2024-11-12 23:40:30|437.81|435.91|437.6|435.7|437.82|435.92|437.56|435.66|20
1731454840000|2024-11-12 23:40:40|437.59|435.69|437.56|435.66|437.7|435.8|437.56|435.66|20
1731454850000|2024-11-12 23:40:50|437.55|435.65|437.52|435.62|437.55|435.65|437.52|435.62|8
1731454860000|2024-11-12 23:41:00|437.37|435.47|437.51|435.61|437.51|435.61|437.36|435.46|13
1731454870000|2024-11-12 23:41:10|437.58|435.68|437.49|435.59|437.6|435.7|437.43|435.53|20
1731454880000|2024-11-12 23:41:20|437.5|435.6|437.53|435.63|437.53|435.63|437.5|435.6|4
1731454890000|2024-11-12 23:41:30|437.5|435.6|437.49|435.59|437.5|435.6|437.49|435.59|2
1731454900000|2024-11-12 23:41:40|437.47|435.57|437.44|435.54|437.48|435.58|437.44|435.54|6
1731454910000|2024-11-12 23:41:50|437.45|435.55|437.43|435.53|437.45|435.55|437.43|435.53|3
1731454920000|2024-11-12 23:42:00|437.44|435.54|437.39|435.49|437.44|435.54|437.39|435.49|8
1731454930000|2024-11-12 23:42:10|437.4|435.5|437.32|435.42|437.43|435.53|437.32|435.42|11
1731454940000|2024-11-12 23:42:20|437.02|435.12|436.42|434.52|437.02|435.12|436.42|434.52|19
1731454950000|2024-11-12 23:42:30|436.41|434.51|436.34|434.44|436.41|434.51|436.34|434.44|16
1731454960000|2024-11-12 23:42:40|436.35|434.45|435.86|433.96|436.35|434.45|435.86|433.96|23
1731454970000|2024-11-12 23:42:50|435.85|433.95|435.94|434.04|435.94|434.04|435.81|433.91|19
1731454980000|2024-11-12 23:43:00|435.95|434.05|435.97|434.07|435.97|434.07|435.89|433.99|10
1731454990000|2024-11-12 23:43:10|436.2|434.3|436.42|434.52|436.42|434.52|436.2|434.3|9
1731455000000|2024-11-12 23:43:20|436.43|434.53|436.88|434.98|436.93|435.03|436.43|434.53|13
1731455010000|2024-11-12 23:43:30|436.87|434.97|436.63|434.73|436.91|435.01|436.63|434.73|14
1731455020000|2024-11-12 23:43:40|436.62|434.72|436.28|434.38|436.62|434.72|436.28|434.38|18
1731455030000|2024-11-12 23:43:50|436.27|434.37|436.61|434.71|436.61|434.71|436.25|434.35|15
1731455040000|2024-11-12 23:44:00|436.62|434.72|436.95|435.05|436.95|435.05|436.62|434.72|19
1731455050000|2024-11-12 23:44:10|436.94|435.04|436.82|434.92|436.97|435.07|436.73|434.83|16
1731455060000|2024-11-12 23:44:20|436.8|434.9|436.33|434.43|436.8|434.9|436.33|434.43|21
1731455070000|2024-11-12 23:44:30|436.37|434.47|436.24|434.34|436.4|434.5|436.24|434.34|15
1731455080000|2024-11-12 23:44:40|436.29|434.39|436.48|434.58|436.57|434.67|436.29|434.39|28
1731455090000|2024-11-12 23:44:50|436.49|434.59|436.29|434.39|436.52|434.62|436.29|434.39|18
1731455100000|2024-11-12 23:45:00|436.28|434.38|436.04|434.14|436.31|434.41|436.04|434.14|22
1731455110000|2024-11-12 23:45:10|436.03|434.13|436.22|434.32|436.22|434.32|436.01|434.11|15
1731455120000|2024-11-12 23:45:20|436.23|434.33|436.45|434.55|436.46|434.56|436.23|434.33|24
1731455130000|2024-11-12 23:45:30|436.49|434.59|436.8|434.9|436.82|434.92|436.48|434.58|29
1731455140000|2024-11-12 23:45:40|436.79|434.89|436.23|434.33|436.79|434.89|436.03|434.13|29
1731455150000|2024-11-12 23:45:50|436.28|434.38|436.1|434.2|436.28|434.38|436.1|434.2|21
1731455160000|2024-11-12 23:46:00|436.07|434.17|436.09|434.19|436.15|434.25|436.02|434.12|23
1731455170000|2024-11-12 23:46:10|436.03|434.13|435.62|433.72|436.03|434.13|435.62|433.72|9
1731455180000|2024-11-12 23:46:20|435.55|433.65|435.19|433.29|435.58|433.68|435.18|433.28|23
1731455190000|2024-11-12 23:46:30|435.21|433.31|435.59|433.69|435.63|433.73|435.05|433.15|30
1731455200000|2024-11-12 23:46:40|435.63|433.73|435.58|433.68|435.66|433.76|435.5|433.6|28
1731455210000|2024-11-12 23:46:50|435.59|433.69|435.68|433.78|435.87|433.97|435.59|433.69|31
1731455220000|2024-11-12 23:47:00|435.69|433.79|435.86|433.96|435.86|433.96|435.4|433.5|33
1731455230000|2024-11-12 23:47:10|435.87|433.97|435.71|433.81|436.03|434.13|435.71|433.81|28
1731455240000|2024-11-12 23:47:20|435.69|433.79|435.42|433.52|435.69|433.79|435.42|433.52|35
1731455250000|2024-11-12 23:47:30|435.43|433.53|435.43|433.53|435.7|433.8|435.42|433.52|31
1731455260000|2024-11-12 23:47:40|435.45|433.55|435.64|433.74|435.86|433.96|435.45|433.55|32
1731455270000|2024-11-12 23:47:50|435.67|433.77|435.66|433.76|435.85|433.95|435.66|433.76|32
1731455280000|2024-11-12 23:48:00|435.65|433.75|435.76|433.86|435.81|433.91|435.33|433.43|32
1731455290000|2024-11-12 23:48:10|435.8|433.9|435.93|434.03|435.93|434.03|435.8|433.9|25
1731455300000|2024-11-12 23:48:20|435.92|434.02|435.99|434.09|435.99|434.09|435.67|433.77|34
1731455310000|2024-11-12 23:48:30|435.98|434.08|436|434.1|436|434.1|435.92|434.02|24
1731455320000|2024-11-12 23:48:40|435.95|434.05|435.7|433.8|435.95|434.05|435.59|433.69|30
1731455330000|2024-11-12 23:48:50|435.72|433.82|436.06|434.16|436.06|434.16|435.69|433.79|27
1731455340000|2024-11-12 23:49:00|436.07|434.17|436.33|434.43|436.35|434.45|436.06|434.16|29
1731455350000|2024-11-12 23:49:10|436.32|434.42|436.36|434.46|436.37|434.47|436.3|434.4|15
1731455360000|2024-11-12 23:49:20|436.35|434.45|436.32|434.42|436.44|434.54|436.32|434.42|19
1731455370000|2024-11-12 23:49:30|436.33|434.43|436.07|434.17|436.35|434.45|436.04|434.14|31
1731455380000|2024-11-12 23:49:40|436.08|434.18|435.85|433.95|436.17|434.27|435.85|433.95|33
1731455390000|2024-11-12 23:49:50|435.84|433.94|436.07|434.17|436.11|434.21|435.84|433.94|27
1731455400000|2024-11-12 23:50:00|436.05|434.15|436.2|434.3|436.2|434.3|436.05|434.15|20
1731455410000|2024-11-12 23:50:10|436.13|434.23|436.02|434.12|436.13|434.23|435.94|434.04|31
1731455420000|2024-11-12 23:50:20|436|434.1|436.25|434.35|436.25|434.35|435.88|433.98|20
1731455430000|2024-11-12 23:50:30|436.27|434.37|436.1|434.2|436.27|434.37|436.09|434.19|26
1731455440000|2024-11-12 23:50:40|436.07|434.17|435.98|434.08|436.15|434.25|435.97|434.07|26
1731455450000|2024-11-12 23:50:50|435.97|434.07|436.04|434.14|436.06|434.16|435.97|434.07|23
1731455460000|2024-11-12 23:51:00|436.06|434.16|436.06|434.16|436.06|434.16|435.97|434.07|18
1731455470000|2024-11-12 23:51:10|436.07|434.17|436.12|434.22|436.22|434.32|435.97|434.07|30
1731455480000|2024-11-12 23:51:20|436.1|434.2|436.2|434.3|436.27|434.37|436.1|434.2|26
1731455490000|2024-11-12 23:51:30|436.19|434.29|436.21|434.31|436.29|434.39|436.14|434.24|22
1731455500000|2024-11-12 23:51:40|436.23|434.33|435.98|434.08|436.23|434.33|435.98|434.08|23
1731455510000|2024-11-12 23:51:50|435.97|434.07|436.05|434.15|436.13|434.23|435.97|434.07|23
1731455520000|2024-11-12 23:52:00|436.04|434.14|436.13|434.23|436.2|434.3|436.04|434.14|26
1731455530000|2024-11-12 23:52:10|436.15|434.25|436.13|434.23|436.29|434.39|436.09|434.19|23
1731455540000|2024-11-12 23:52:20|436.15|434.25|436.17|434.27|436.22|434.32|436.12|434.22|25
1731455550000|2024-11-12 23:52:30|436.18|434.28|436.27|434.37|436.28|434.38|436.17|434.27|19
1731455560000|2024-11-12 23:52:40|436.26|434.36|436.28|434.38|436.29|434.39|436.17|434.27|22
1731455570000|2024-11-12 23:52:50|436.29|434.39|436.37|434.47|436.37|434.47|436.29|434.39|5
1731455580000|2024-11-12 23:53:00|436.36|434.46|436.23|434.33|436.41|434.51|436.21|434.31|28
1731455590000|2024-11-12 23:53:10|436.22|434.32|436.33|434.43|436.37|434.47|436.21|434.31|26
1731455600000|2024-11-12 23:53:20|436.32|434.42|436.4|434.5|436.4|434.5|436.27|434.37|22
1731455610000|2024-11-12 23:53:30|436.39|434.49|436.35|434.45|436.4|434.5|436.34|434.44|8
1731455620000|2024-11-12 23:53:40|436.34|434.44|436.21|434.31|436.34|434.44|436.2|434.3|22
1731455630000|2024-11-12 23:53:50|436.2|434.3|436.27|434.37|436.27|434.37|436.2|434.3|22
1731455640000|2024-11-12 23:54:00|436.26|434.36|435.93|434.03|436.28|434.38|435.93|434.03|17
1731455650000|2024-11-12 23:54:10|435.91|434.01|435.93|434.03|435.95|434.05|435.78|433.88|23
1731455660000|2024-11-12 23:54:20|435.94|434.04|436.03|434.13|436.2|434.3|435.94|434.04|12
1731455670000|2024-11-12 23:54:30|436.04|434.14|436.14|434.24|436.14|434.24|435.99|434.09|13
1731455680000|2024-11-12 23:54:40|436.15|434.25|436.22|434.32|436.24|434.34|436.13|434.23|21
1731455690000|2024-11-12 23:54:50|436.19|434.29|436.1|434.2|436.19|434.29|436.1|434.2|5
1731455700000|2024-11-12 23:55:00|436|434.1|436.06|434.16|436.14|434.24|435.95|434.05|35
1731455710000|2024-11-12 23:55:10|436.07|434.17|436.18|434.28|436.29|434.39|436.07|434.17|31
1731455720000|2024-11-12 23:55:20|436.16|434.26|436.18|434.28|436.32|434.42|436.16|434.26|21
1731455730000|2024-11-12 23:55:30|436.17|434.27|435.86|433.96|436.22|434.32|435.83|433.93|24
1731455740000|2024-11-12 23:55:40|435.87|433.97|435.86|433.96|435.93|434.03|435.82|433.92|23
1731455750000|2024-11-12 23:55:50|435.87|433.97|436.01|434.11|436.04|434.14|435.87|433.97|27
1731455760000|2024-11-12 23:56:00|435.97|434.07|435.91|434.01|435.97|434.07|435.8|433.9|26
1731455770000|2024-11-12 23:56:10|435.95|434.05|435.5|433.6|435.97|434.07|435.5|433.6|25
1731455780000|2024-11-12 23:56:20|435.49|433.59|435.76|433.86|435.76|433.86|435.48|433.58|20
1731455790000|2024-11-12 23:56:30|435.8|433.9|435.76|433.86|435.8|433.9|435.54|433.64|30
1731455800000|2024-11-12 23:56:40|435.7|433.8|435.11|433.21|435.71|433.81|435.11|433.21|27
1731455810000|2024-11-12 23:56:50|435.2|433.3|435.21|433.31|435.22|433.32|435.05|433.15|27
1731455820000|2024-11-12 23:57:00|435.2|433.3|435.05|433.15|435.37|433.47|435.05|433.15|26
1731455830000|2024-11-12 23:57:10|435.08|433.18|434.73|432.83|435.1|433.2|434.54|432.64|24
1731455840000|2024-11-12 23:57:20|434.74|432.84|434.71|432.81|434.84|432.94|434.64|432.74|21
1731455850000|2024-11-12 23:57:30|434.7|432.8|434.58|432.68|434.7|432.8|434.51|432.61|23
1731455860000|2024-11-12 23:57:40|434.6|432.7|434.56|432.66|434.61|432.71|434.46|432.56|22
1731455870000|2024-11-12 23:57:50|434.61|432.71|434.27|432.37|434.72|432.82|434.27|432.37|27
1731455880000|2024-11-12 23:58:00|434.21|432.31|434.41|432.51|434.48|432.58|434.18|432.28|22
1731455890000|2024-11-12 23:58:10|434.44|432.54|433.96|432.06|434.44|432.54|433.95|432.05|34
1731455900000|2024-11-12 23:58:20|433.95|432.05|433.52|431.62|433.95|432.05|433.52|431.62|18
1731455910000|2024-11-12 23:58:30|433.64|431.74|433.73|431.83|433.73|431.83|433.64|431.74|14
1731455920000|2024-11-12 23:58:40|433.74|431.84|433.53|431.63|433.74|431.84|433.52|431.62|20
1731455930000|2024-11-12 23:58:50|433.56|431.66|433.59|431.69|433.63|431.73|433.52|431.62|23
1731455940000|2024-11-12 23:59:00|433.58|431.68|433.27|431.37|433.58|431.68|432.71|430.81|32
1731455950000|2024-11-12 23:59:10|433.28|431.38|433.42|431.52|433.71|431.81|433.07|431.17|31
1731455960000|2024-11-12 23:59:20|433.48|431.58|433.94|432.04|433.97|432.07|433.33|431.43|35
1731455970000|2024-11-12 23:59:30|433.95|432.05|434.29|432.39|434.29|432.39|433.95|432.05|25
1731455980000|2024-11-12 23:59:40|434.3|432.4|434.2|432.3|434.35|432.45|434.17|432.27|15
1731455990000|2024-11-12 23:59:50|434.21|432.31|433.74|431.84|434.21|432.31|433.63|431.73|29
1731456000000|2024-11-13 00:00:00|433.75|431.85|433.82|431.92|433.89|431.99|433.73|431.83|30
1731456010000|2024-11-13 00:00:10|433.83|431.93|433.51|431.61|434.09|432.19|433.51|431.61|34
1731456020000|2024-11-13 00:00:20|433.55|431.65|433.71|431.81|433.93|432.03|433.54|431.64|31
1731456030000|2024-11-13 00:00:30|433.73|431.83|433.44|431.54|433.73|431.83|433.41|431.51|30
1731456040000|2024-11-13 00:00:40|433.41|431.51|433.23|431.33|433.41|431.51|432.92|431.02|32
1731456050000|2024-11-13 00:00:50|433.25|431.35|433.19|431.29|433.52|431.62|433.19|431.29|30
1731456060000|2024-11-13 00:01:00|433.24|431.34|433.03|431.13|433.55|431.65|433.03|431.13|31
1731456070000|2024-11-13 00:01:10|432.94|431.04|433.07|431.17|433.39|431.49|432.94|431.04|32
1731456080000|2024-11-13 00:01:20|433.1|431.2|432.57|430.67|433.15|431.25|432.57|430.67|27
1731456090000|2024-11-13 00:01:30|432.58|430.68|432.77|430.87|432.77|430.87|432.48|430.58|32
1731456100000|2024-11-13 00:01:40|432.8|430.9|433.03|431.13|433.03|431.13|432.76|430.86|30
1731456110000|2024-11-13 00:01:50|433.02|431.12|432.64|430.74|433.31|431.41|432.64|430.74|34
1731456120000|2024-11-13 00:02:00|432.65|430.75|432.47|430.57|432.66|430.76|432.4|430.5|28
1731456130000|2024-11-13 00:02:10|432.37|430.47|433.43|431.53|433.43|431.53|432.36|430.46|33
1731456140000|2024-11-13 00:02:20|433.45|431.55|433.19|431.29|433.47|431.57|432.88|430.98|29
1731456150000|2024-11-13 00:02:30|433.23|431.33|433.83|431.93|434.05|432.15|433.23|431.33|25
1731456160000|2024-11-13 00:02:40|433.84|431.94|433.62|431.72|433.84|431.94|433.48|431.58|34
1731456170000|2024-11-13 00:02:50|433.63|431.73|433.89|431.99|433.97|432.07|433.62|431.72|27
1731456180000|2024-11-13 00:03:00|433.9|432|434.13|432.23|434.13|432.23|433.9|432|31
1731456190000|2024-11-13 00:03:10|434.12|432.22|433.5|431.6|434.12|432.22|433.43|431.53|28
1731456200000|2024-11-13 00:03:20|433.52|431.62|433.42|431.52|433.55|431.65|433.28|431.38|22
1731456210000|2024-11-13 00:03:30|433.49|431.59|433.5|431.6|433.54|431.64|433.37|431.47|18
1731456220000|2024-11-13 00:03:40|433.32|431.42|434.24|432.34|434.24|432.34|433.32|431.42|25
1731456230000|2024-11-13 00:03:50|434.25|432.35|434.23|432.33|434.5|432.6|433.98|432.08|25
1731456240000|2024-11-13 00:04:00|434.18|432.28|434.34|432.44|434.34|432.44|434.03|432.13|33
1731456250000|2024-11-13 00:04:10|434.32|432.42|434.99|433.09|434.99|433.09|434.18|432.28|35
1731456260000|2024-11-13 00:04:20|434.98|433.08|434.43|432.53|435.01|433.11|434.43|432.53|33
1731456270000|2024-11-13 00:04:30|434.44|432.54|434.71|432.81|434.73|432.83|434.28|432.38|35
1731456280000|2024-11-13 00:04:40|434.76|432.86|435.59|433.69|435.59|433.69|434.76|432.86|24
1731456290000|2024-11-13 00:04:50|435.6|433.7|435.62|433.72|435.78|433.88|435.52|433.62|29
1731456300000|2024-11-13 00:05:00|435.53|433.63|435.92|434.02|435.92|434.02|435.35|433.45|34
1731456310000|2024-11-13 00:05:10|435.94|434.04|436.43|434.53|436.61|434.71|435.94|434.04|32
1731456320000|2024-11-13 00:05:20|436.48|434.58|436.64|434.74|436.83|434.93|436.48|434.58|24
1731456330000|2024-11-13 00:05:30|436.63|434.73|436.21|434.31|436.63|434.73|436.2|434.3|27
1731456340000|2024-11-13 00:05:40|436.2|434.3|436.35|434.45|436.37|434.47|436.16|434.26|27
1731456350000|2024-11-13 00:05:50|436.36|434.46|436.37|434.47|436.67|434.77|436.36|434.46|30
1731456360000|2024-11-13 00:06:00|436.33|434.43|436.26|434.36|436.35|434.45|436.16|434.26|31
1731456370000|2024-11-13 00:06:10|436.27|434.37|436.06|434.16|436.27|434.37|435.87|433.97|27
1731456380000|2024-11-13 00:06:20|435.95|434.05|435.93|434.03|436.27|434.37|435.91|434.01|34
1731456390000|2024-11-13 00:06:30|435.92|434.02|436.17|434.27|436.24|434.34|435.92|434.02|20
1731456400000|2024-11-13 00:06:40|436.18|434.28|435.82|433.92|436.45|434.55|435.82|433.92|32
1731456410000|2024-11-13 00:06:50|435.76|433.86|435.97|434.07|435.97|434.07|435.74|433.84|27
1731456420000|2024-11-13 00:07:00|436.01|434.11|436.01|434.11|436.37|434.47|435.81|433.91|32
1731456430000|2024-11-13 00:07:10|436.02|434.12|436.44|434.54|436.48|434.58|435.99|434.09|30
1731456440000|2024-11-13 00:07:20|436.43|434.53|436.45|434.55|436.66|434.76|436.31|434.41|30
1731456450000|2024-11-13 00:07:30|436.31|434.41|435.72|433.82|436.31|434.41|435.67|433.77|28
1731456460000|2024-11-13 00:07:40|435.82|433.92|436.1|434.2|436.16|434.26|435.74|433.84|29
1731456470000|2024-11-13 00:07:50|436.11|434.21|436.11|434.21|436.13|434.23|435.93|434.03|27
1731456480000|2024-11-13 00:08:00|436.28|434.38|436.59|434.69|436.59|434.69|436.02|434.12|18
1731456490000|2024-11-13 00:08:10|436.6|434.7|436.21|434.31|436.6|434.7|436.21|434.31|29
1731456500000|2024-11-13 00:08:20|436.27|434.37|437|435.1|437|435.1|436.27|434.37|35
1731456510000|2024-11-13 00:08:30|437.01|435.11|437.53|435.63|437.56|435.66|437.01|435.11|33
1731456520000|2024-11-13 00:08:40|437.47|435.57|438.01|436.11|438.04|436.14|437.4|435.5|30
1731456530000|2024-11-13 00:08:50|437.98|436.08|438.36|436.46|438.49|436.59|437.98|436.08|27
1731456540000|2024-11-13 00:09:00|438.33|436.43|437.24|435.34|438.33|436.43|437.22|435.32|30
1731456550000|2024-11-13 00:09:10|437.13|435.23|436.91|435.01|437.29|435.39|436.38|434.48|30
1731456560000|2024-11-13 00:09:20|436.93|435.03|436.98|435.08|437.22|435.32|436.82|434.92|25
1731456570000|2024-11-13 00:09:30|436.97|435.07|436.42|434.52|436.97|435.07|436.06|434.16|28
1731456580000|2024-11-13 00:09:40|436.43|434.53|436.14|434.24|436.55|434.65|435.91|434.01|25
1731456590000|2024-11-13 00:09:50|436.15|434.25|436.37|434.47|436.37|434.47|436.04|434.14|26
1731456600000|2024-11-13 00:10:00|436.44|434.54|436.98|435.08|436.98|435.08|436.24|434.34|32
1731456610000|2024-11-13 00:10:10|437.09|435.19|437.24|435.34|437.61|435.71|437.09|435.19|28
1731456620000|2024-11-13 00:10:20|437.22|435.32|437.37|435.47|437.48|435.58|437.21|435.31|22
1731456630000|2024-11-13 00:10:30|437.39|435.49|437.61|435.71|437.66|435.76|437.17|435.27|28
1731456640000|2024-11-13 00:10:40|437.49|435.59|437.4|435.5|437.75|435.85|437.35|435.45|26
1731456650000|2024-11-13 00:10:50|437.39|435.49|437.67|435.77|437.7|435.8|437.23|435.33|31
1731456660000|2024-11-13 00:11:00|437.75|435.85|437.77|435.87|437.77|435.87|437.02|435.12|32
1731456670000|2024-11-13 00:11:10|437.81|435.91|438.28|436.38|438.28|436.38|437.81|435.91|27
1731456680000|2024-11-13 00:11:20|438.3|436.4|437.4|435.5|438.3|436.4|437.2|435.3|31
1731456690000|2024-11-13 00:11:30|437.41|435.51|436.45|434.55|437.42|435.52|436.45|434.55|31
1731456700000|2024-11-13 00:11:40|436.46|434.56|436.01|434.11|436.59|434.69|436.01|434.11|28
1731456710000|2024-11-13 00:11:50|436.06|434.16|435.82|433.92|436.16|434.26|435.81|433.91|28
1731456720000|2024-11-13 00:12:00|435.86|433.96|435.6|433.7|435.86|433.96|435.4|433.5|18
1731456730000|2024-11-13 00:12:10|435.48|433.58|435.56|433.66|435.67|433.77|435.43|433.53|29
1731456740000|2024-11-13 00:12:20|435.54|433.64|435.57|433.67|435.81|433.91|435.47|433.57|25
1731456750000|2024-11-13 00:12:30|435.56|433.66|435.35|433.45|435.84|433.94|435.35|433.45|31
1731456760000|2024-11-13 00:12:40|435.3|433.4|435.53|433.63|435.66|433.76|435.28|433.38|32
1731456770000|2024-11-13 00:12:50|435.58|433.68|435.6|433.7|435.6|433.7|435.31|433.41|31
1731456780000|2024-11-13 00:13:00|435.56|433.66|435.43|433.53|435.74|433.84|435.3|433.4|31
1731456790000|2024-11-13 00:13:10|435.48|433.58|435.2|433.3|435.55|433.65|435.2|433.3|30
1731456800000|2024-11-13 00:13:20|435.21|433.31|434.43|432.53|435.21|433.31|434.23|432.33|24
1731456810000|2024-11-13 00:13:30|434.49|432.59|433.91|432.01|434.49|432.59|433.69|431.79|30
1731456820000|2024-11-13 00:13:40|433.9|432|433.82|431.92|433.9|432|433.47|431.57|31
1731456830000|2024-11-13 00:13:50|433.81|431.91|433.89|431.99|433.92|432.02|433.52|431.62|34
1731456840000|2024-11-13 00:14:00|433.83|431.93|433.43|431.53|433.83|431.93|433.23|431.33|32
1731456850000|2024-11-13 00:14:10|433.42|431.52|433.68|431.78|433.83|431.93|433.35|431.45|32
1731456860000|2024-11-13 00:14:20|433.67|431.77|433.41|431.51|434.06|432.16|433.41|431.51|33
1731456870000|2024-11-13 00:14:30|433.43|431.53|433.63|431.73|433.76|431.86|433.43|431.53|27
1731456880000|2024-11-13 00:14:40|433.61|431.71|433.9|432|433.9|432|433.59|431.69|36
1731456890000|2024-11-13 00:14:50|433.88|431.98|433.72|431.82|433.95|432.05|433.52|431.62|28
1731456900000|2024-11-13 00:15:00|433.75|431.85|433.26|431.36|433.81|431.91|433.21|431.31|31
1731456910000|2024-11-13 00:15:10|433.23|431.33|433.88|431.98|434.01|432.11|433.23|431.33|32
1731456920000|2024-11-13 00:15:20|433.97|432.07|434.61|432.71|434.61|432.71|433.96|432.06|31
1731456930000|2024-11-13 00:15:30|434.7|432.8|435.35|433.45|435.35|433.45|434.58|432.68|38
1731456940000|2024-11-13 00:15:40|435.4|433.5|435.3|433.4|435.63|433.73|435.28|433.38|31
1731456950000|2024-11-13 00:15:50|435.35|433.45|435.18|433.28|435.59|433.69|435.03|433.13|34
1731456960000|2024-11-13 00:16:00|435.19|433.29|434.41|432.51|435.19|433.29|434.38|432.48|37
1731456970000|2024-11-13 00:16:10|434.45|432.55|435.25|433.35|435.25|433.35|434.45|432.55|37
1731456980000|2024-11-13 00:16:20|435.3|433.4|435.06|433.16|435.44|433.54|435.06|433.16|31
1731456990000|2024-11-13 00:16:30|435.07|433.17|434.8|432.9|435.07|433.17|434.71|432.81|32
1731457000000|2024-11-13 00:16:40|434.82|432.92|434.74|432.84|434.97|433.07|434.73|432.83|35
1731457010000|2024-11-13 00:16:50|434.73|432.83|434.74|432.84|434.93|433.03|434.64|432.74|25
1731457020000|2024-11-13 00:17:00|434.77|432.87|434.7|432.8|435.03|433.13|434.63|432.73|27
1731457030000|2024-11-13 00:17:10|434.67|432.77|434.53|432.63|434.68|432.78|434.53|432.63|26
1731457040000|2024-11-13 00:17:20|434.45|432.55|434.67|432.77|434.78|432.88|434.43|432.53|26
1731457050000|2024-11-13 00:17:30|434.69|432.79|434.93|433.03|434.94|433.04|434.64|432.74|32
1731457060000|2024-11-13 00:17:40|435.01|433.11|434.97|433.07|435.15|433.25|434.78|432.88|30
1731457070000|2024-11-13 00:17:50|434.9|433|435.01|433.11|435.09|433.19|434.73|432.83|29
1731457080000|2024-11-13 00:18:00|435.06|433.16|435.32|433.42|435.33|433.43|434.84|432.94|31
1731457090000|2024-11-13 00:18:10|435.26|433.36|435.62|433.72|435.64|433.74|435.25|433.35|27
1731457100000|2024-11-13 00:18:20|435.55|433.65|435.25|433.35|435.78|433.88|435.25|433.35|27
1731457110000|2024-11-13 00:18:30|435.26|433.36|435.28|433.38|435.54|433.64|435.26|433.36|28
1731457120000|2024-11-13 00:18:40|435.21|433.31|435.05|433.15|435.21|433.31|435.03|433.13|29
1731457130000|2024-11-13 00:18:50|434.99|433.09|434.73|432.83|435|433.1|434.73|432.83|31
1731457140000|2024-11-13 00:19:00|434.74|432.84|434.13|432.23|434.86|432.96|434.01|432.11|31
1731457150000|2024-11-13 00:19:10|434.11|432.21|433.8|431.9|434.11|432.21|433.62|431.72|32
1731457160000|2024-11-13 00:19:20|433.81|431.91|433.89|431.99|434.35|432.45|433.81|431.91|28
1731457170000|2024-11-13 00:19:30|433.79|431.89|433.86|431.96|433.88|431.98|433.53|431.63|29
1731457180000|2024-11-13 00:19:40|433.87|431.97|434.38|432.48|434.43|432.53|433.87|431.97|32
1731457190000|2024-11-13 00:19:50|434.4|432.5|434.5|432.6|434.63|432.73|434.4|432.5|35
1731457200000|2024-11-13 00:20:00|434.53|432.63|434.85|432.95|434.99|433.09|434.46|432.56|34
1731457210000|2024-11-13 00:20:10|434.84|432.94|434.65|432.75|434.84|432.94|434.52|432.62|30
1731457220000|2024-11-13 00:20:20|434.68|432.78|434.97|433.07|435.12|433.22|434.66|432.76|30
1731457230000|2024-11-13 00:20:30|434.94|433.04|434.85|432.95|435.01|433.11|434.78|432.88|27
1731457240000|2024-11-13 00:20:40|434.87|432.97|434.66|432.76|434.93|433.03|434.55|432.65|35
1731457250000|2024-11-13 00:20:50|434.59|432.69|434.26|432.36|434.59|432.69|434.18|432.28|31
1731457260000|2024-11-13 00:21:00|434.27|432.37|434.1|432.2|434.54|432.64|434.1|432.2|28
1731457270000|2024-11-13 00:21:10|434.01|432.11|433.44|431.54|434.02|432.12|433.13|431.23|32
1731457280000|2024-11-13 00:21:20|433.45|431.55|433.16|431.26|433.62|431.72|433.15|431.25|32
1731457290000|2024-11-13 00:21:30|433.14|431.24|432.96|431.06|433.15|431.25|432.64|430.74|29
1731457300000|2024-11-13 00:21:40|433.02|431.12|433.49|431.59|433.49|431.59|433.02|431.12|35
1731457310000|2024-11-13 00:21:50|433.48|431.58|433.72|431.82|433.72|431.82|433.42|431.52|30
1731457320000|2024-11-13 00:22:00|433.75|431.85|433.1|431.2|433.78|431.88|432.97|431.07|36
1731457330000|2024-11-13 00:22:10|433.09|431.19|432.74|430.84|433.09|431.19|432.6|430.7|28
1731457340000|2024-11-13 00:22:20|432.73|430.83|432.71|430.81|432.73|430.83|432.3|430.4|33
1731457350000|2024-11-13 00:22:30|432.72|430.82|432.99|431.09|433|431.1|432.71|430.81|28
1731457360000|2024-11-13 00:22:40|433.15|431.25|432.97|431.07|433.32|431.42|432.83|430.93|32
1731457370000|2024-11-13 00:22:50|432.98|431.08|432.76|430.86|433.08|431.18|432.67|430.77|30
1731457380000|2024-11-13 00:23:00|432.82|430.92|433.29|431.39|433.34|431.44|432.79|430.89|31
1731457390000|2024-11-13 00:23:10|433.3|431.4|433.47|431.57|433.48|431.58|433.15|431.25|31
1731457400000|2024-11-13 00:23:20|433.49|431.59|433.29|431.39|433.6|431.7|433.26|431.36|30
1731457410000|2024-11-13 00:23:30|433.28|431.38|432.88|430.98|433.29|431.39|432.82|430.92|29
1731457420000|2024-11-13 00:23:40|432.87|430.97|433.24|431.34|433.24|431.34|432.64|430.74|28
1731457430000|2024-11-13 00:23:50|433.29|431.39|433.58|431.68|433.58|431.68|433.23|431.33|35
1731457440000|2024-11-13 00:24:00|433.66|431.76|434.16|432.26|434.21|432.31|433.66|431.76|35
1731457450000|2024-11-13 00:24:10|434.18|432.28|433.97|432.07|434.47|432.57|433.96|432.06|34
1731457460000|2024-11-13 00:24:20|433.95|432.05|433.36|431.46|433.95|432.05|433.31|431.41|30
1731457470000|2024-11-13 00:24:30|433.42|431.52|433.48|431.58|433.5|431.6|433.23|431.33|34
1731457480000|2024-11-13 00:24:40|433.53|431.63|433.9|432|433.9|432|433.52|431.62|30
1731457490000|2024-11-13 00:24:50|433.92|432.02|434.2|432.3|434.2|432.3|433.84|431.94|29
1731457500000|2024-11-13 00:25:00|434.19|432.29|434.57|432.67|434.6|432.7|434.03|432.13|31
1731457510000|2024-11-13 00:25:10|434.56|432.66|435.37|433.47|435.45|433.55|434.56|432.66|37
1731457520000|2024-11-13 00:25:20|435.25|433.35|435.19|433.29|435.31|433.41|434.95|433.05|36
1731457530000|2024-11-13 00:25:30|435.18|433.28|435.66|433.76|435.9|434|435.18|433.28|34
1731457540000|2024-11-13 00:25:40|435.59|433.69|434.88|432.98|435.59|433.69|434.88|432.98|27
1731457550000|2024-11-13 00:25:50|434.89|432.99|435.2|433.3|435.2|433.3|434.89|432.99|31
1731457560000|2024-11-13 00:26:00|435.19|433.29|435.67|433.77|435.67|433.77|435|433.1|34
1731457570000|2024-11-13 00:26:10|435.65|433.75|435.33|433.43|435.71|433.81|435.33|433.43|30
1731457580000|2024-11-13 00:26:20|435.34|433.44|435.5|433.6|435.98|434.08|435.34|433.44|32
1731457590000|2024-11-13 00:26:30|435.48|433.58|435.69|433.79|435.96|434.06|435.48|433.58|28
1731457600000|2024-11-13 00:26:40|435.7|433.8|435.99|434.09|436.17|434.27|435.68|433.78|28
1731457610000|2024-11-13 00:26:50|436|434.1|436.06|434.16|436.1|434.2|435.92|434.02|31
1731457620000|2024-11-13 00:27:00|436.05|434.15|436.37|434.47|436.5|434.6|436.05|434.15|31
1731457630000|2024-11-13 00:27:10|436.35|434.45|436.18|434.28|436.48|434.58|435.91|434.01|30
1731457640000|2024-11-13 00:27:20|436.15|434.25|436.23|434.33|436.35|434.45|436.11|434.21|29
1731457650000|2024-11-13 00:27:30|436.24|434.34|436.2|434.3|436.53|434.63|436.18|434.28|30
1731457660000|2024-11-13 00:27:40|436.15|434.25|436.14|434.24|436.27|434.37|436.05|434.15|23
1731457670000|2024-11-13 00:27:50|436.16|434.26|436.48|434.58|436.51|434.61|436.16|434.26|25
1731457680000|2024-11-13 00:28:00|436.47|434.57|436.79|434.89|436.8|434.9|436.45|434.55|29
1731457690000|2024-11-13 00:28:10|436.78|434.88|437.14|435.24|437.14|435.24|436.6|434.7|30
1731457700000|2024-11-13 00:28:20|437.13|435.23|437.45|435.55|437.49|435.59|437.13|435.23|30
1731457710000|2024-11-13 00:28:30|437.42|435.52|437.27|435.37|437.42|435.52|437.1|435.2|28
1731457720000|2024-11-13 00:28:40|437.25|435.35|437.39|435.49|437.39|435.49|436.89|434.99|31
1731457730000|2024-11-13 00:28:50|437.4|435.5|437.72|435.82|437.72|435.82|437.4|435.5|27
1731457740000|2024-11-13 00:29:00|437.77|435.87|437.74|435.84|438.09|436.19|437.74|435.84|31
1731457750000|2024-11-13 00:29:10|437.73|435.83|437.66|435.76|437.76|435.86|437.52|435.62|32
1731457760000|2024-11-13 00:29:20|437.65|435.75|437.5|435.6|437.7|435.8|437.43|435.53|27
1731457770000|2024-11-13 00:29:30|437.53|435.63|437.35|435.45|437.53|435.63|437.19|435.29|28
1731457780000|2024-11-13 00:29:40|437.36|435.46|437.39|435.49|437.4|435.5|437.27|435.37|23
1731457790000|2024-11-13 00:29:50|437.42|435.52|436.92|435.02|437.42|435.52|436.89|434.99|22
1731457800000|2024-11-13 00:30:00|436.9|435|437.13|435.23|437.14|435.24|436.79|434.89|33
1731457810000|2024-11-13 00:30:10|437.17|435.27|437.13|435.23|437.41|435.51|437.12|435.22|31
1731457820000|2024-11-13 00:30:20|437.11|435.21|436.64|434.74|437.11|435.21|436.64|434.74|24
1731457830000|2024-11-13 00:30:30|436.62|434.72|436.48|434.58|436.74|434.84|436.04|434.14|35
1731457840000|2024-11-13 00:30:40|436.55|434.65|437.09|435.19|437.12|435.22|436.37|434.47|31
1731457850000|2024-11-13 00:30:50|437.08|435.18|436.75|434.85|437.08|435.18|436.75|434.85|21
1731457860000|2024-11-13 00:31:00|436.74|434.84|436.43|434.53|436.76|434.86|436.25|434.35|34
1731457870000|2024-11-13 00:31:10|436.44|434.54|437.33|435.43|437.37|435.47|436.44|434.54|34
1731457880000|2024-11-13 00:31:20|437.31|435.41|436.69|434.79|437.37|435.47|436.69|434.79|31
1731457890000|2024-11-13 00:31:30|436.65|434.75|436.9|435|437.06|435.16|436.65|434.75|22
1731457900000|2024-11-13 00:31:40|437.08|435.18|436.94|435.04|437.13|435.23|436.78|434.88|26
1731457910000|2024-11-13 00:31:50|436.99|435.09|437.2|435.3|437.22|435.32|436.99|435.09|28
1731457920000|2024-11-13 00:32:00|437.22|435.32|437.46|435.56|437.64|435.74|437.09|435.19|32
1731457930000|2024-11-13 00:32:10|437.51|435.61|437.06|435.16|437.51|435.61|437.03|435.13|33
1731457940000|2024-11-13 00:32:20|437.05|435.15|437.15|435.25|437.21|435.31|436.94|435.04|37
1731457950000|2024-11-13 00:32:30|437.16|435.26|437.11|435.21|437.19|435.29|437.01|435.11|30
1731457960000|2024-11-13 00:32:40|437.16|435.26|437.52|435.62|437.65|435.75|437.16|435.26|30
1731457970000|2024-11-13 00:32:50|437.49|435.59|437.42|435.52|437.55|435.65|437.39|435.49|30
1731457980000|2024-11-13 00:33:00|437.44|435.54|437.51|435.61|437.76|435.86|437.44|435.54|32
1731457990000|2024-11-13 00:33:10|437.52|435.62|437.39|435.49|437.64|435.74|437.16|435.26|33
1731458000000|2024-11-13 00:33:20|437.35|435.45|437.26|435.36|437.35|435.45|437.09|435.19|35
1731458010000|2024-11-13 00:33:30|437.29|435.39|437.31|435.41|437.38|435.48|437.22|435.32|28
1731458020000|2024-11-13 00:33:40|437.28|435.38|437.37|435.47|437.37|435.47|436.96|435.06|28
1731458030000|2024-11-13 00:33:50|437.38|435.48|437.49|435.59|437.58|435.68|437.38|435.48|22
1731458040000|2024-11-13 00:34:00|437.48|435.58|436.72|434.82|437.48|435.58|436.63|434.73|32
1731458050000|2024-11-13 00:34:10|436.68|434.78|436.52|434.62|436.7|434.8|436.43|434.53|30
1731458060000|2024-11-13 00:34:20|436.55|434.65|436.38|434.48|436.93|435.03|436.38|434.48|32
1731458070000|2024-11-13 00:34:30|436.34|434.44|436.4|434.5|436.61|434.71|436.34|434.44|25
1731458080000|2024-11-13 00:34:40|436.41|434.51|436.23|434.33|436.67|434.77|436.23|434.33|28
1731458090000|2024-11-13 00:34:50|436.24|434.34|435.79|433.89|436.3|434.4|435.79|433.89|24
1731458100000|2024-11-13 00:35:00|435.78|433.88|436.26|434.36|436.28|434.38|435.75|433.85|32
1731458110000|2024-11-13 00:35:10|436.28|434.38|435.83|433.93|436.31|434.41|435.83|433.93|28
1731458120000|2024-11-13 00:35:20|435.79|433.89|435.61|433.71|435.96|434.06|435.61|433.71|30
1731458130000|2024-11-13 00:35:30|435.62|433.72|435.55|433.65|435.68|433.78|435.47|433.57|23
1731458140000|2024-11-13 00:35:40|435.54|433.64|435.54|433.64|435.68|433.78|435.51|433.61|27
1731458150000|2024-11-13 00:35:50|435.43|433.53|435.34|433.44|435.47|433.57|435.2|433.3|27
1731458160000|2024-11-13 00:36:00|435.35|433.45|435.27|433.37|435.67|433.77|435.17|433.27|29
1731458170000|2024-11-13 00:36:10|435.26|433.36|434.44|432.54|435.26|433.36|434.44|432.54|32
1731458180000|2024-11-13 00:36:20|434.45|432.55|434.91|433.01|434.91|433.01|434.31|432.41|28
1731458190000|2024-11-13 00:36:30|434.95|433.05|435.88|433.98|435.88|433.98|434.92|433.02|34
1731458200000|2024-11-13 00:36:40|435.9|434|435.97|434.07|436.48|434.58|435.9|434|31
1731458210000|2024-11-13 00:36:50|435.99|434.09|436.17|434.27|436.29|434.39|435.93|434.03|30
1731458220000|2024-11-13 00:37:00|436.16|434.26|435.38|433.48|436.18|434.28|435.38|433.48|26
1731458230000|2024-11-13 00:37:10|435.39|433.49|435.9|434|435.9|434|435.39|433.49|35
1731458240000|2024-11-13 00:37:20|436.01|434.11|436.39|434.49|436.51|434.61|435.86|433.96|30
1731458250000|2024-11-13 00:37:30|436.36|434.46|436.48|434.58|436.57|434.67|436.36|434.46|27
1731458260000|2024-11-13 00:37:40|436.46|434.56|436.45|434.55|436.48|434.58|436.2|434.3|31
1731458270000|2024-11-13 00:37:50|436.4|434.5|436.37|434.47|436.49|434.59|436.27|434.37|28
1731458280000|2024-11-13 00:38:00|436.43|434.53|436.4|434.5|436.46|434.56|436.18|434.28|31
1731458290000|2024-11-13 00:38:10|436.39|434.49|436.43|434.53|436.52|434.62|436.39|434.49|26
1731458300000|2024-11-13 00:38:20|436.45|434.55|436.43|434.53|436.49|434.59|436.29|434.39|33
1731458310000|2024-11-13 00:38:30|436.44|434.54|437|435.1|437.1|435.2|436.36|434.46|29
1731458320000|2024-11-13 00:38:40|437.02|435.12|437|435.1|437.03|435.13|436.82|434.92|32
1731458330000|2024-11-13 00:38:50|437.01|435.11|437.04|435.14|437.26|435.36|436.99|435.09|27
1731458340000|2024-11-13 00:39:00|437.08|435.18|437.11|435.21|437.17|435.27|436.91|435.01|30
1731458350000|2024-11-13 00:39:10|437.08|435.18|436.91|435.01|437.19|435.29|436.85|434.95|29
1731458360000|2024-11-13 00:39:20|436.94|435.04|436.92|435.02|437.01|435.11|436.81|434.91|31
1731458370000|2024-11-13 00:39:30|436.98|435.08|437.2|435.3|437.21|435.31|436.95|435.05|27
1731458380000|2024-11-13 00:39:40|437.1|435.2|436.8|434.9|437.12|435.22|436.8|434.9|25
1731458390000|2024-11-13 00:39:50|436.81|434.91|436.9|435|437.09|435.19|436.81|434.91|28
1731458400000|2024-11-13 00:40:00|436.88|434.98|436.39|434.49|436.95|435.05|436.37|434.47|30
1731458410000|2024-11-13 00:40:10|436.42|434.52|435.99|434.09|436.42|434.52|435.99|434.09|27
1731458420000|2024-11-13 00:40:20|435.98|434.08|435.77|433.87|435.98|434.08|435.58|433.68|31
1731458430000|2024-11-13 00:40:30|435.76|433.86|435.64|433.74|435.84|433.94|435.59|433.69|19
1731458440000|2024-11-13 00:40:40|435.65|433.75|435.64|433.74|435.88|433.98|435.6|433.7|31
1731458450000|2024-11-13 00:40:50|435.63|433.73|435.66|433.76|435.66|433.76|435.53|433.63|20
1731458460000|2024-11-13 00:41:00|435.68|433.78|436.31|434.41|436.31|434.41|435.65|433.75|29
1731458470000|2024-11-13 00:41:10|436.32|434.42|435.91|434.01|436.34|434.44|435.91|434.01|26
1731458480000|2024-11-13 00:41:20|435.87|433.97|435.89|433.99|435.89|433.99|435.51|433.61|36
1731458490000|2024-11-13 00:41:30|435.88|433.98|435.35|433.45|435.88|433.98|435.32|433.42|26
1731458500000|2024-11-13 00:41:40|435.41|433.51|435.4|433.5|435.57|433.67|435.24|433.34|30
1731458510000|2024-11-13 00:41:50|435.37|433.47|435.33|433.43|435.52|433.62|435.2|433.3|28
1731458520000|2024-11-13 00:42:00|435.31|433.41|435.79|433.89|435.79|433.89|435.23|433.33|33
1731458530000|2024-11-13 00:42:10|435.8|433.9|435.58|433.68|435.8|433.9|435.51|433.61|28
1731458540000|2024-11-13 00:42:20|435.57|433.67|435.74|433.84|435.86|433.96|435.46|433.56|34
1731458550000|2024-11-13 00:42:30|435.75|433.85|435.23|433.33|435.75|433.85|435.21|433.31|31
1731458560000|2024-11-13 00:42:40|435.2|433.3|434.94|433.04|435.22|433.32|434.89|432.99|28
1731458570000|2024-11-13 00:42:50|435.04|433.14|435.47|433.57|435.47|433.57|435.04|433.14|28
1731458580000|2024-11-13 00:43:00|435.46|433.56|435.37|433.47|435.71|433.81|435.35|433.45|28
1731458590000|2024-11-13 00:43:10|435.38|433.48|436.07|434.17|436.15|434.25|435.38|433.48|30
1731458600000|2024-11-13 00:43:20|436.1|434.2|435.96|434.06|436.17|434.27|435.94|434.04|26
1731458610000|2024-11-13 00:43:30|436|434.1|436.32|434.42|436.44|434.54|436|434.1|21
1731458620000|2024-11-13 00:43:40|436.35|434.45|435.88|433.98|436.41|434.51|435.86|433.96|30
1731458630000|2024-11-13 00:43:50|435.94|434.04|436.39|434.49|436.39|434.49|435.94|434.04|29
1731458640000|2024-11-13 00:44:00|436.46|434.56|436.62|434.72|436.62|434.72|436.1|434.2|29
1731458650000|2024-11-13 00:44:10|436.65|434.75|436.96|435.06|436.98|435.08|436.62|434.72|27
1731458660000|2024-11-13 00:44:20|436.91|435.01|436.54|434.64|436.91|435.01|436.48|434.58|27
1731458670000|2024-11-13 00:44:30|436.53|434.63|436.6|434.7|436.61|434.71|436.47|434.57|19
1731458680000|2024-11-13 00:44:40|436.61|434.71|436.81|434.91|436.81|434.91|436.58|434.68|35
1731458690000|2024-11-13 00:44:50|436.82|434.92|436.78|434.88|437.05|435.15|436.78|434.88|24
1731458700000|2024-11-13 00:45:00|436.81|434.91|436.74|434.84|436.84|434.94|436.49|434.59|35
1731458710000|2024-11-13 00:45:10|436.77|434.87|436.74|434.84|436.94|435.04|436.72|434.82|24
1731458720000|2024-11-13 00:45:20|436.73|434.83|436.15|434.25|436.73|434.83|436.13|434.23|32
1731458730000|2024-11-13 00:45:30|436.16|434.26|436.61|434.71|436.82|434.92|436.15|434.25|30
1731458740000|2024-11-13 00:45:40|436.6|434.7|436.72|434.82|436.8|434.9|436.58|434.68|26
1731458750000|2024-11-13 00:45:50|436.73|434.83|436.97|435.07|437|435.1|436.73|434.83|35
1731458760000|2024-11-13 00:46:00|436.96|435.06|436.92|435.02|436.99|435.09|436.87|434.97|27
1731458770000|2024-11-13 00:46:10|436.83|434.93|437.09|435.19|437.09|435.19|436.78|434.88|25
1731458780000|2024-11-13 00:46:20|437.08|435.18|436.77|434.87|437.08|435.18|436.63|434.73|25
1731458790000|2024-11-13 00:46:30|436.76|434.86|436.63|434.73|436.76|434.86|436.39|434.49|34
1731458800000|2024-11-13 00:46:40|436.64|434.74|436.08|434.18|436.74|434.84|436.05|434.15|31
1731458810000|2024-11-13 00:46:50|436.09|434.19|436.5|434.6|436.52|434.62|436.09|434.19|24
1731458820000|2024-11-13 00:47:00|436.47|434.57|436.16|434.26|436.47|434.57|436.13|434.23|30
1731458830000|2024-11-13 00:47:10|436.15|434.25|435.99|434.09|436.26|434.36|435.97|434.07|34
1731458840000|2024-11-13 00:47:20|435.93|434.03|435.79|433.89|436.11|434.21|435.77|433.87|34
1731458850000|2024-11-13 00:47:30|435.8|433.9|436|434.1|436.06|434.16|435.67|433.77|30
1731458860000|2024-11-13 00:47:40|435.97|434.07|436.18|434.28|436.39|434.49|435.97|434.07|31
1731458870000|2024-11-13 00:47:50|436.19|434.29|436.23|434.33|436.23|434.33|436.02|434.12|32
1731458880000|2024-11-13 00:48:00|436.22|434.32|436.1|434.2|436.22|434.32|435.96|434.06|32
1731458890000|2024-11-13 00:48:10|436.11|434.21|436.21|434.31|436.49|434.59|436.11|434.21|30
1731458900000|2024-11-13 00:48:20|436.22|434.32|436.49|434.59|436.55|434.65|436.2|434.3|32
1731458910000|2024-11-13 00:48:30|436.5|434.6|436.29|434.39|436.55|434.65|436.2|434.3|24
1731458920000|2024-11-13 00:48:40|436.28|434.38|436.3|434.4|436.53|434.63|436.21|434.31|32
1731458930000|2024-11-13 00:48:50|436.31|434.41|436.1|434.2|436.35|434.45|436.1|434.2|28
1731458940000|2024-11-13 00:49:00|436.18|434.28|436|434.1|436.28|434.38|435.95|434.05|32
1731458950000|2024-11-13 00:49:10|435.98|434.08|435.32|433.42|436.25|434.35|435.28|433.38|33
1731458960000|2024-11-13 00:49:20|435.22|433.32|435.11|433.21|435.22|433.32|434.85|432.95|23
1731458970000|2024-11-13 00:49:30|435.12|433.22|435.07|433.17|435.12|433.22|434.95|433.05|27
1731458980000|2024-11-13 00:49:40|435.08|433.18|435.79|433.89|435.85|433.95|435.08|433.18|30
1731458990000|2024-11-13 00:49:50|435.74|433.84|436.25|434.35|436.25|434.35|435.74|433.84|32
1731459000000|2024-11-13 00:50:00|436.15|434.25|435.61|433.71|436.15|434.25|435.61|433.71|29
1731459010000|2024-11-13 00:50:10|435.59|433.69|435.59|433.69|435.63|433.73|435.26|433.36|32
1731459020000|2024-11-13 00:50:20|435.65|433.75|435.86|433.96|436.11|434.21|435.65|433.75|30
1731459030000|2024-11-13 00:50:30|436.01|434.11|436.06|434.16|436.35|434.45|435.92|434.02|30
1731459040000|2024-11-13 00:50:40|436.04|434.14|436.46|434.56|436.47|434.57|435.99|434.09|26
1731459050000|2024-11-13 00:50:50|436.43|434.53|436.34|434.44|436.45|434.55|436.31|434.41|32
1731459060000|2024-11-13 00:51:00|436.31|434.41|436.57|434.67|436.57|434.67|436.27|434.37|34
1731459070000|2024-11-13 00:51:10|436.59|434.69|437.25|435.35|437.27|435.37|436.58|434.68|32
1731459080000|2024-11-13 00:51:20|437.24|435.34|436.7|434.8|437.28|435.38|436.57|434.67|30
1731459090000|2024-11-13 00:51:30|436.74|434.84|436.95|435.05|436.98|435.08|436.71|434.81|28
1731459100000|2024-11-13 00:51:40|436.93|435.03|436.39|434.49|436.95|435.05|436.3|434.4|31
1731459110000|2024-11-13 00:51:50|436.37|434.47|435.92|434.02|436.42|434.52|435.92|434.02|24
1731459120000|2024-11-13 00:52:00|435.93|434.03|435.74|433.84|435.93|434.03|435.46|433.56|32
1731459130000|2024-11-13 00:52:10|435.73|433.83|436.53|434.63|436.69|434.79|435.73|433.83|32
1731459140000|2024-11-13 00:52:20|436.48|434.58|436.22|434.32|436.59|434.69|436.22|434.32|31
1731459150000|2024-11-13 00:52:30|436.19|434.29|436.03|434.13|436.23|434.33|435.94|434.04|27
1731459160000|2024-11-13 00:52:40|436.04|434.14|435.71|433.81|436.04|434.14|435.71|433.81|24
1731459170000|2024-11-13 00:52:50|435.65|433.75|435.66|433.76|435.74|433.84|435.62|433.72|27
1731459180000|2024-11-13 00:53:00|435.65|433.75|435.79|433.89|435.79|433.89|435.48|433.58|33
1731459190000|2024-11-13 00:53:10|435.81|433.91|434.81|432.91|435.81|433.91|434.81|432.91|28
1731459200000|2024-11-13 00:53:20|434.8|432.9|434.32|432.42|434.8|432.9|434.2|432.3|34
1731459210000|2024-11-13 00:53:30|434.31|432.41|434.02|432.12|434.34|432.44|434.02|432.12|29
1731459220000|2024-11-13 00:53:40|434|432.1|434.01|432.11|434.09|432.19|433.97|432.07|29
1731459230000|2024-11-13 00:53:50|433.94|432.04|433.82|431.92|434|432.1|433.82|431.92|24
1731459240000|2024-11-13 00:54:00|433.83|431.93|434.15|432.25|434.15|432.25|433.83|431.93|22
1731459250000|2024-11-13 00:54:10|434.14|432.24|434.04|432.14|434.2|432.3|433.99|432.09|32
1731459260000|2024-11-13 00:54:20|434.03|432.13|433.49|431.59|434.03|432.13|433.39|431.49|35
1731459270000|2024-11-13 00:54:30|433.52|431.62|433.42|431.52|433.53|431.63|433.25|431.35|17
1731459280000|2024-11-13 00:54:40|433.49|431.59|433.35|431.45|433.55|431.65|433.2|431.3|31
1731459290000|2024-11-13 00:54:50|433.33|431.43|433.69|431.79|433.82|431.92|433.33|431.43|37
1731459300000|2024-11-13 00:55:00|433.68|431.78|433.38|431.48|433.82|431.92|433.27|431.37|32
1731459310000|2024-11-13 00:55:10|433.41|431.51|433.82|431.92|434.12|432.22|433.4|431.5|34
1731459320000|2024-11-13 00:55:20|433.83|431.93|433.74|431.84|433.94|432.04|433.74|431.84|31
1731459330000|2024-11-13 00:55:30|433.77|431.87|433.68|431.78|433.84|431.94|433.51|431.61|25
1731459340000|2024-11-13 00:55:40|433.69|431.79|434.08|432.18|434.11|432.21|433.59|431.69|31
1731459350000|2024-11-13 00:55:50|434.11|432.21|434.31|432.41|434.37|432.47|434.11|432.21|29
1731459360000|2024-11-13 00:56:00|434.33|432.43|434.42|432.52|434.82|432.92|434.33|432.43|24
1731459370000|2024-11-13 00:56:10|434.4|432.5|434.09|432.19|434.4|432.5|433.83|431.93|30
1731459380000|2024-11-13 00:56:20|434.1|432.2|433.79|431.89|434.16|432.26|433.77|431.87|23
1731459390000|2024-11-13 00:56:30|433.83|431.93|433.83|431.93|434.01|432.11|433.82|431.92|29
1731459400000|2024-11-13 00:56:40|433.82|431.92|433.57|431.67|433.83|431.93|433.53|431.63|27
1731459410000|2024-11-13 00:56:50|433.54|431.64|433.29|431.39|433.55|431.65|433.29|431.39|28
1731459420000|2024-11-13 00:57:00|433.3|431.4|432.78|430.88|433.31|431.41|432.78|430.88|27
1731459430000|2024-11-13 00:57:10|432.8|430.9|432.82|430.92|432.92|431.02|432.8|430.9|23
1731459440000|2024-11-13 00:57:20|432.8|430.9|432.18|430.28|432.8|430.9|432.1|430.2|31
1731459450000|2024-11-13 00:57:30|432.26|430.36|432.04|430.14|432.26|430.36|432.04|430.14|29
1731459460000|2024-11-13 00:57:40|432.05|430.15|432.22|430.32|432.22|430.32|431.98|430.08|21
1731459470000|2024-11-13 00:57:50|432.23|430.33|432.39|430.49|432.63|430.73|432.23|430.33|26
1731459480000|2024-11-13 00:58:00|432.41|430.51|432.09|430.19|432.48|430.58|432.09|430.19|31
1731459490000|2024-11-13 00:58:10|432.12|430.22|432.07|430.17|432.12|430.22|431.91|430.01|29
1731459500000|2024-11-13 00:58:20|432.08|430.18|432.6|430.7|432.61|430.71|431.99|430.09|27
1731459510000|2024-11-13 00:58:30|432.61|430.71|432.35|430.45|432.69|430.79|432.3|430.4|32
1731459520000|2024-11-13 00:58:40|432.36|430.46|432.76|430.86|432.76|430.86|432.36|430.46|30
1731459530000|2024-11-13 00:58:50|432.75|430.85|432.39|430.49|432.76|430.86|432.29|430.39|27
1731459540000|2024-11-13 00:59:00|432.38|430.48|432.31|430.41|432.56|430.66|432.25|430.35|28
1731459550000|2024-11-13 00:59:10|432.32|430.42|432.57|430.67|432.64|430.74|432.32|430.42|26
1731459560000|2024-11-13 00:59:20|432.55|430.65|432.18|430.28|432.55|430.65|432.02|430.12|27
1731459570000|2024-11-13 00:59:30|432.21|430.31|432.36|430.46|432.36|430.46|432.12|430.22|24
1731459580000|2024-11-13 00:59:40|432.39|430.49|431.99|430.09|432.39|430.49|431.91|430.01|29
1731459590000|2024-11-13 00:59:50|431.98|430.08|431.88|429.98|432.08|430.18|431.88|429.98|16
1731459600000|2024-11-13 01:00:00|431.51|429.61|431.55|429.65|431.59|429.69|431.51|429.61|5
1731459610000|2024-11-13 01:00:10|431.53|429.63|431.3|429.4|431.61|429.71|430.42|428.52|30
1731459620000|2024-11-13 01:00:20|431.25|429.35|430.74|428.84|431.27|429.37|430.74|428.84|23
1731459630000|2024-11-13 01:00:30|430.7|428.8|430.68|428.78|430.73|428.83|430.6|428.7|25
1731459640000|2024-11-13 01:00:40|430.65|428.75|430.36|428.46|430.65|428.75|430.36|428.46|12
1731459650000|2024-11-13 01:00:50|430.35|428.45|430.36|428.46|430.36|428.46|430.35|428.45|4
1731459660000|2024-11-13 01:01:00|430.08|428.18|429.79|427.89|430.25|428.35|429.79|427.89|31
1731459670000|2024-11-13 01:01:10|429.8|427.9|429.76|427.86|429.94|428.04|429.75|427.85|27
1731459680000|2024-11-13 01:01:20|429.89|427.99|429.91|428.01|430.28|428.38|429.73|427.83|32
1731459690000|2024-11-13 01:01:30|429.93|428.03|430.36|428.46|430.51|428.61|429.78|427.88|34
1731459700000|2024-11-13 01:01:40|430.31|428.41|430.27|428.37|430.48|428.58|430.2|428.3|32
1731459710000|2024-11-13 01:01:50|430.25|428.35|429.87|427.97|430.31|428.41|429.87|427.97|30
1731459720000|2024-11-13 01:02:00|429.86|427.96|430.61|428.71|430.61|428.71|429.77|427.87|31
1731459730000|2024-11-13 01:02:10|430.63|428.73|430.03|428.13|430.75|428.85|430.02|428.12|32
1731459740000|2024-11-13 01:02:20|430.02|428.12|430.34|428.44|430.34|428.44|429.85|427.95|32
1731459750000|2024-11-13 01:02:30|430.39|428.49|430.41|428.51|430.71|428.81|430.39|428.49|37
1731459760000|2024-11-13 01:02:40|430.43|428.53|431.38|429.48|431.38|429.48|430.43|428.53|35
1731459770000|2024-11-13 01:02:50|431.37|429.47|431.01|429.11|431.43|429.53|431|429.1|27
1731459780000|2024-11-13 01:03:00|431|429.1|432.05|430.15|432.05|430.15|431|429.1|37
1731459790000|2024-11-13 01:03:10|432.03|430.13|432.04|430.14|432.19|430.29|431.75|429.85|30
1731459800000|2024-11-13 01:03:20|432.06|430.16|432.29|430.39|432.35|430.45|431.89|429.99|38
1731459810000|2024-11-13 01:03:30|432.3|430.4|432.04|430.14|432.51|430.61|432.04|430.14|29
1731459820000|2024-11-13 01:03:40|432.05|430.15|431.85|429.95|432.1|430.2|431.84|429.94|28
1731459830000|2024-11-13 01:03:50|431.86|429.96|432.35|430.45|432.35|430.45|431.85|429.95|31
1731459840000|2024-11-13 01:04:00|432.34|430.44|431.7|429.8|432.54|430.64|431.7|429.8|27
1731459850000|2024-11-13 01:04:10|431.68|429.78|431.99|430.09|432|430.1|431.55|429.65|33
1731459860000|2024-11-13 01:04:20|432|430.1|431.84|429.94|432.11|430.21|431.48|429.58|32
1731459870000|2024-11-13 01:04:30|431.85|429.95|432.34|430.44|432.48|430.58|431.84|429.94|23
1731459880000|2024-11-13 01:04:40|432.36|430.46|432.6|430.7|432.6|430.7|432.28|430.38|28
1731459890000|2024-11-13 01:04:50|432.63|430.73|432.09|430.19|432.63|430.73|432.03|430.13|25
1731459900000|2024-11-13 01:05:00|432.08|430.18|432.03|430.13|432.31|430.41|431.89|429.99|29
1731459910000|2024-11-13 01:05:10|432.01|430.11|432.22|430.32|432.27|430.37|431.98|430.08|32
1731459920000|2024-11-13 01:05:20|432.23|430.33|432.65|430.75|432.65|430.75|432.03|430.13|31
1731459930000|2024-11-13 01:05:30|432.68|430.78|432.37|430.47|432.96|431.06|432.3|430.4|32
1731459940000|2024-11-13 01:05:40|432.39|430.49|432.58|430.68|432.68|430.78|432.39|430.49|31
1731459950000|2024-11-13 01:05:50|432.62|430.72|432.79|430.89|432.79|430.89|432.53|430.63|31
1731459960000|2024-11-13 01:06:00|432.81|430.91|433.44|431.54|433.44|431.54|432.81|430.91|25
1731459970000|2024-11-13 01:06:10|433.45|431.55|433.96|432.06|433.96|432.06|433.44|431.54|28
1731459980000|2024-11-13 01:06:20|433.98|432.08|434.54|432.64|434.62|432.72|433.98|432.08|34
1731459990000|2024-11-13 01:06:30|434.44|432.54|434.59|432.69|434.6|432.7|434.32|432.42|24
1731460000000|2024-11-13 01:06:40|434.58|432.68|434.13|432.23|434.58|432.68|434.1|432.2|27
1731460010000|2024-11-13 01:06:50|434.12|432.22|433.94|432.04|434.13|432.23|433.8|431.9|28
1731460020000|2024-11-13 01:07:00|433.97|432.07|434.4|432.5|434.41|432.51|433.97|432.07|27
1731460030000|2024-11-13 01:07:10|434.39|432.49|434.13|432.23|434.51|432.61|434.13|432.23|29
1731460040000|2024-11-13 01:07:20|434.08|432.18|434.25|432.35|434.25|432.35|434.02|432.12|27
1731460050000|2024-11-13 01:07:30|434.15|432.25|434.32|432.42|434.39|432.49|434.11|432.21|28
1731460060000|2024-11-13 01:07:40|434.33|432.43|434.1|432.2|434.33|432.43|433.98|432.08|25
1731460070000|2024-11-13 01:07:50|434.11|432.21|434.15|432.25|434.2|432.3|433.98|432.08|33
1731460080000|2024-11-13 01:08:00|434.16|432.26|433.9|432|434.31|432.41|433.76|431.86|32
1731460090000|2024-11-13 01:08:10|433.89|431.99|433.95|432.05|433.95|432.05|433.76|431.86|26
1731460100000|2024-11-13 01:08:20|433.94|432.04|433.9|432|433.96|432.06|433.58|431.68|29
1731460110000|2024-11-13 01:08:30|433.86|431.96|433.92|432.02|433.97|432.07|433.86|431.96|25
1731460120000|2024-11-13 01:08:40|433.93|432.03|433.6|431.7|433.97|432.07|433.6|431.7|25
1731460130000|2024-11-13 01:08:50|433.61|431.71|433.97|432.07|433.97|432.07|433.56|431.66|26
1731460140000|2024-11-13 01:09:00|433.95|432.05|434.45|432.55|434.45|432.55|433.95|432.05|10
1731460150000|2024-11-13 01:09:10|434.47|432.57|434.49|432.59|434.66|432.76|434.47|432.57|27
1731460160000|2024-11-13 01:09:20|434.5|432.6|434.23|432.33|434.55|432.65|434.22|432.32|27
1731460170000|2024-11-13 01:09:30|434.28|432.38|434.22|432.32|434.28|432.38|434.11|432.21|27
1731460180000|2024-11-13 01:09:40|434.21|432.31|434|432.1|434.27|432.37|433.9|432|30
1731460190000|2024-11-13 01:09:50|433.99|432.09|434.27|432.37|434.28|432.38|433.87|431.97|26
1731460200000|2024-11-13 01:10:00|434.25|432.35|434.21|432.31|434.25|432.35|434.01|432.11|31
1731460210000|2024-11-13 01:10:10|434.22|432.32|434.45|432.55|434.48|432.58|434.18|432.28|32
1731460220000|2024-11-13 01:10:20|434.42|432.52|433.51|431.61|434.6|432.7|433.51|431.61|35
1731460230000|2024-11-13 01:10:30|433.52|431.62|434.02|432.12|434.02|432.12|433.52|431.62|30
1731460240000|2024-11-13 01:10:40|434.07|432.17|434.6|432.7|434.71|432.81|434.07|432.17|31
1731460250000|2024-11-13 01:10:50|434.58|432.68|434.82|432.92|435|433.1|434.47|432.57|31
1731460260000|2024-11-13 01:11:00|434.89|432.99|434.48|432.58|435.21|433.31|434.48|432.58|33
1731460270000|2024-11-13 01:11:10|434.49|432.59|434.33|432.43|434.72|432.82|434.32|432.42|29
1731460280000|2024-11-13 01:11:20|434.28|432.38|434.59|432.69|434.67|432.77|434.17|432.27|31
1731460290000|2024-11-13 01:11:30|434.57|432.67|435.2|433.3|435.2|433.3|434.55|432.65|35
1731460300000|2024-11-13 01:11:40|435.24|433.34|435.13|433.23|435.28|433.38|435.01|433.11|24
1731460310000|2024-11-13 01:11:50|435.08|433.18|435.21|433.31|435.23|433.33|435.08|433.18|28
1731460320000|2024-11-13 01:12:00|435.22|433.32|435.56|433.66|435.59|433.69|435.22|433.32|22
1731460330000|2024-11-13 01:12:10|435.55|433.65|435.25|433.35|435.56|433.66|435.24|433.34|24
1731460340000|2024-11-13 01:12:20|435.24|433.34|435.53|433.63|435.53|433.63|435.22|433.32|27
1731460350000|2024-11-13 01:12:30|435.52|433.62|435.65|433.75|435.81|433.91|435.51|433.61|29
1731460360000|2024-11-13 01:12:40|435.62|433.72|435.43|433.53|435.72|433.82|435.43|433.53|25
1731460370000|2024-11-13 01:12:50|435.42|433.52|435.5|433.6|435.58|433.68|435.3|433.4|32
1731460380000|2024-11-13 01:13:00|435.52|433.62|435.09|433.19|435.55|433.65|435.04|433.14|30
1731460390000|2024-11-13 01:13:10|435.07|433.17|434.66|432.76|435.07|433.17|434.65|432.75|24
1731460400000|2024-11-13 01:13:20|434.64|432.74|434.78|432.88|434.8|432.9|434.53|432.63|21
1731460410000|2024-11-13 01:13:30|434.79|432.89|434.56|432.66|434.82|432.92|434.52|432.62|33
1731460420000|2024-11-13 01:13:40|434.52|432.62|434.4|432.5|434.63|432.73|434.38|432.48|24
1731460430000|2024-11-13 01:13:50|434.37|432.47|434.76|432.86|434.76|432.86|434.37|432.47|23
1731460440000|2024-11-13 01:14:00|434.82|432.92|435.02|433.12|435.29|433.39|434.82|432.92|29
1731460450000|2024-11-13 01:14:10|435.01|433.11|435.52|433.62|435.53|433.63|435.01|433.11|34
1731460460000|2024-11-13 01:14:20|435.37|433.47|435.25|433.35|435.5|433.6|435.17|433.27|29
1731460470000|2024-11-13 01:14:30|435.23|433.33|434.91|433.01|435.24|433.34|434.78|432.88|25
1731460480000|2024-11-13 01:14:40|434.93|433.03|435.15|433.25|435.16|433.26|434.91|433.01|28
1731460490000|2024-11-13 01:14:50|435.14|433.24|435.31|433.41|435.32|433.42|434.84|432.94|28
1731460500000|2024-11-13 01:15:00|435.3|433.4|435.11|433.21|435.36|433.46|435.08|433.18|32
1731460510000|2024-11-13 01:15:10|435.08|433.18|435.65|433.75|435.65|433.75|435.08|433.18|33
1731460520000|2024-11-13 01:15:20|435.67|433.77|435.73|433.83|435.8|433.9|435.32|433.42|32
1731460530000|2024-11-13 01:15:30|435.71|433.81|435.37|433.47|435.74|433.84|435.37|433.47|25
1731460540000|2024-11-13 01:15:40|435.33|433.43|435.05|433.15|435.36|433.46|435.03|433.13|28
1731460550000|2024-11-13 01:15:50|435.03|433.13|434.14|432.24|435.03|433.13|434.05|432.15|29
1731460560000|2024-11-13 01:16:00|434.12|432.22|434.19|432.29|434.3|432.4|433.77|431.87|35
1731460570000|2024-11-13 01:16:10|434.22|432.32|434.35|432.45|434.5|432.6|434.2|432.3|35
1731460580000|2024-11-13 01:16:20|434.34|432.44|433.84|431.94|434.42|432.52|433.84|431.94|29
1731460590000|2024-11-13 01:16:30|433.88|431.98|434.45|432.55|434.46|432.56|433.85|431.95|30
1731460600000|2024-11-13 01:16:40|434.46|432.56|434.39|432.49|434.51|432.61|434.25|432.35|30
1731460610000|2024-11-13 01:16:50|434.24|432.34|433.98|432.08|434.3|432.4|433.92|432.02|34
1731460620000|2024-11-13 01:17:00|433.92|432.02|434.32|432.42|434.32|432.42|433.88|431.98|34
1731460630000|2024-11-13 01:17:10|434.33|432.43|434.2|432.3|434.42|432.52|433.9|432|37
1731460640000|2024-11-13 01:17:20|434.21|432.31|434.43|432.53|434.43|432.53|434.11|432.21|32
1731460650000|2024-11-13 01:17:30|434.48|432.58|434.13|432.23|434.53|432.63|434.11|432.21|27
1731460660000|2024-11-13 01:17:40|434.12|432.22|433.95|432.05|434.18|432.28|433.95|432.05|28
1731460670000|2024-11-13 01:17:50|433.94|432.04|433.59|431.69|433.95|432.05|433.58|431.68|31
1731460680000|2024-11-13 01:18:00|433.56|431.66|433.5|431.6|433.63|431.73|433.35|431.45|30
1731460690000|2024-11-13 01:18:10|433.41|431.51|433.53|431.63|433.55|431.65|433.32|431.42|30
1731460700000|2024-11-13 01:18:20|433.55|431.65|433.32|431.42|433.56|431.66|432.98|431.08|33
1731460710000|2024-11-13 01:18:30|433.27|431.37|433.81|431.91|433.81|431.91|433.27|431.37|33
1731460720000|2024-11-13 01:18:40|433.84|431.94|434|432.1|434.06|432.16|433.8|431.9|32
1731460730000|2024-11-13 01:18:50|433.98|432.08|433.61|431.71|433.99|432.09|433.61|431.71|29
1731460740000|2024-11-13 01:19:00|433.57|431.67|434|432.1|434|432.1|433.57|431.67|35
1731460750000|2024-11-13 01:19:10|434.09|432.19|434.42|432.52|434.5|432.6|434.09|432.19|26
1731460760000|2024-11-13 01:19:20|434.44|432.54|434.03|432.13|434.45|432.55|434.01|432.11|24
1731460770000|2024-11-13 01:19:30|434.04|432.14|433.27|431.37|434.04|432.14|433.21|431.31|21
1731460780000|2024-11-13 01:19:40|433.28|431.38|433.09|431.19|433.31|431.41|433|431.1|29
1731460790000|2024-11-13 01:19:50|433.1|431.2|432.77|430.87|433.12|431.22|432.75|430.85|31
1731460800000|2024-11-13 01:20:00|432.79|430.89|432.05|430.15|432.91|431.01|432.05|430.15|34
1731460810000|2024-11-13 01:20:10|431.91|430.01|430.54|428.64|431.91|430.01|430.54|428.64|25
1731460820000|2024-11-13 01:20:20|430.51|428.61|430.75|428.85|430.94|429.04|430.41|428.51|35
1731460830000|2024-11-13 01:20:30|430.76|428.86|431.1|429.2|431.1|429.2|430.66|428.76|33
1731460840000|2024-11-13 01:20:40|431.07|429.17|430.82|428.92|431.29|429.39|430.68|428.78|34
1731460850000|2024-11-13 01:20:50|430.83|428.93|430.98|429.08|431.14|429.24|430.83|428.93|32
1731460860000|2024-11-13 01:21:00|430.95|429.05|430.45|428.55|431.05|429.15|430.17|428.27|34
1731460870000|2024-11-13 01:21:10|430.46|428.56|430.92|429.02|430.92|429.02|430.37|428.47|32
1731460880000|2024-11-13 01:21:20|431.02|429.12|430.57|428.67|431.31|429.41|430.56|428.66|38
1731460890000|2024-11-13 01:21:30|430.49|428.59|430.12|428.22|430.54|428.64|430.12|428.22|34
1731460900000|2024-11-13 01:21:40|430.03|428.13|429.35|427.45|430.03|428.13|429.25|427.35|32
1731460910000|2024-11-13 01:21:50|429.27|427.37|429.26|427.36|429.3|427.4|429.18|427.28|34
1731460920000|2024-11-13 01:22:00|429.28|427.38|429.18|427.28|429.35|427.45|429.18|427.28|24
1731460930000|2024-11-13 01:22:10|429.23|427.33|429.18|427.28|429.27|427.37|429.18|427.28|11
1731460940000|2024-11-13 01:22:20|428.9|427|428.85|426.95|429.13|427.23|428.7|426.8|31
1731460950000|2024-11-13 01:22:30|428.92|427.02|428.86|426.96|428.99|427.09|428.66|426.76|33
1731460960000|2024-11-13 01:22:40|428.73|426.83|428.79|426.89|428.89|426.99|428.55|426.65|31
1731460970000|2024-11-13 01:22:50|428.8|426.9|428.72|426.82|428.81|426.91|428.55|426.65|27
1731460980000|2024-11-13 01:23:00|428.71|426.81|429.28|427.38|429.28|427.38|428.69|426.79|28
1731460990000|2024-11-13 01:23:10|429.34|427.44|428.71|426.81|429.47|427.57|428.71|426.81|37
1731461000000|2024-11-13 01:23:20|428.57|426.67|428.66|426.76|428.66|426.76|428.2|426.3|31
1731461010000|2024-11-13 01:23:30|428.67|426.77|428.32|426.42|428.7|426.8|428.16|426.26|31
1731461020000|2024-11-13 01:23:40|428.35|426.45|428.6|426.7|428.61|426.71|428.35|426.45|34
1731461030000|2024-11-13 01:23:50|428.58|426.68|429.01|427.11|429.2|427.3|428.58|426.68|33
1731461040000|2024-11-13 01:24:00|429.03|427.13|428.65|426.75|429.08|427.18|428.54|426.64|33
1731461050000|2024-11-13 01:24:10|428.68|426.78|428.08|426.18|428.75|426.85|428.08|426.18|32
1731461060000|2024-11-13 01:24:20|428.07|426.17|427.87|425.97|428.07|426.17|427.73|425.83|26
1731461070000|2024-11-13 01:24:30|427.88|425.98|427.89|425.99|428.03|426.13|427.86|425.96|25
1731461080000|2024-11-13 01:24:40|427.92|426.02|428.27|426.37|428.31|426.41|427.92|426.02|23
1731461090000|2024-11-13 01:24:50|428.28|426.38|428.47|426.57|428.51|426.61|428.2|426.3|29
1731461100000|2024-11-13 01:25:00|428.49|426.59|429|427.1|429.16|427.26|428.49|426.59|34
1731461110000|2024-11-13 01:25:10|428.95|427.05|428.18|426.28|428.97|427.07|428.18|426.28|30
1731461120000|2024-11-13 01:25:20|427.9|426|427.35|425.45|427.9|426|427.33|425.43|32
1731461130000|2024-11-13 01:25:30|427.34|425.44|427.63|425.73|427.77|425.87|427.33|425.43|32
1731461140000|2024-11-13 01:25:40|427.65|425.75|427.63|425.73|427.78|425.88|427.63|425.73|19
1731461150000|2024-11-13 01:25:50|427.68|425.78|427.72|425.82|427.73|425.83|427.68|425.78|9
1731461160000|2024-11-13 01:26:00|427.7|425.8|427.65|425.75|427.76|425.86|427.63|425.73|27
1731461170000|2024-11-13 01:26:10|427.66|425.76|428.12|426.22|428.16|426.26|427.63|425.73|35
1731461180000|2024-11-13 01:26:20|428.16|426.26|428.32|426.42|428.57|426.67|428.16|426.26|33
1731461190000|2024-11-13 01:26:30|428.22|426.32|428.62|426.72|428.62|426.72|427.99|426.09|31
1731461200000|2024-11-13 01:26:40|428.63|426.73|428.67|426.77|428.72|426.82|428.52|426.62|23
1731461210000|2024-11-13 01:26:50|428.68|426.78|429.39|427.49|429.42|427.52|428.68|426.78|30
1731461220000|2024-11-13 01:27:00|429.38|427.48|428.68|426.78|429.59|427.69|428.51|426.61|35
1731461230000|2024-11-13 01:27:10|428.72|426.82|429.59|427.69|429.59|427.69|428.55|426.65|33
1731461240000|2024-11-13 01:27:20|429.6|427.7|429.3|427.4|429.77|427.87|429.3|427.4|27
1731461250000|2024-11-13 01:27:30|429.26|427.36|428.8|426.9|429.27|427.37|428.8|426.9|37
1731461260000|2024-11-13 01:27:40|428.7|426.8|428.93|427.03|428.95|427.05|428.68|426.78|31
1731461270000|2024-11-13 01:27:50|428.94|427.04|429.1|427.2|429.25|427.35|428.94|427.04|31
1731461280000|2024-11-13 01:28:00|429.11|427.21|428.6|426.7|429.21|427.31|428.4|426.5|36
1731461290000|2024-11-13 01:28:10|428.64|426.74|428.14|426.24|428.79|426.89|428.04|426.14|34
1731461300000|2024-11-13 01:28:20|428.12|426.22|427.7|425.8|428.15|426.25|427.7|425.8|35
1731461310000|2024-11-13 01:28:30|427.63|425.73|427.12|425.22|427.63|425.73|427.12|425.22|5
1731461320000|2024-11-13 01:28:40|427.19|425.29|427.29|425.39|427.47|425.57|427.12|425.22|13
1731461330000|2024-11-13 01:28:50|427.26|425.36|427.37|425.47|427.49|425.59|427.26|425.36|33
1731461340000|2024-11-13 01:29:00|427.36|425.46|428.46|426.56|428.46|426.56|427.36|425.46|31
1731461350000|2024-11-13 01:29:10|428.45|426.55|428.2|426.3|428.55|426.65|428.2|426.3|34
1731461360000|2024-11-13 01:29:20|428.19|426.29|428.68|426.78|428.85|426.95|428.18|426.28|30
1731461370000|2024-11-13 01:29:30|428.73|426.83|428.49|426.59|428.77|426.87|428.36|426.46|32
1731461380000|2024-11-13 01:29:40|428.51|426.61|428.95|427.05|429.1|427.2|428.51|426.61|31
1731461390000|2024-11-13 01:29:50|428.93|427.03|429.38|427.48|429.39|427.49|428.93|427.03|23
1731461400000|2024-11-13 01:30:00|429.33|427.43|429.06|427.16|429.36|427.46|429.06|427.16|33
1731461410000|2024-11-13 01:30:10|429.03|427.13|429.38|427.48|429.38|427.48|428.92|427.02|33
1731461420000|2024-11-13 01:30:20|429.39|427.49|428.89|426.99|429.39|427.49|428.89|426.99|37
1731461430000|2024-11-13 01:30:30|428.9|427|429.54|427.64|429.54|427.64|428.89|426.99|34
1731461440000|2024-11-13 01:30:40|429.56|427.66|429.1|427.2|429.56|427.66|428.75|426.85|29
1731461450000|2024-11-13 01:30:50|429.24|427.34|429.28|427.38|429.52|427.62|429.13|427.23|38
1731461460000|2024-11-13 01:31:00|429.26|427.36|428.71|426.81|429.26|427.36|428.62|426.72|28
1731461470000|2024-11-13 01:31:10|428.47|426.57|426.47|424.57|428.58|426.68|426.47|424.57|28
1731461480000|2024-11-13 01:31:20|426.25|424.35|426.02|424.12|426.25|424.35|425.92|424.02|17
1731461490000|2024-11-13 01:31:30|425.98|424.08|425.69|423.79|426.06|424.16|425.49|423.59|29
1731461500000|2024-11-13 01:31:40|425.66|423.76|425.51|423.61|425.66|423.76|425.44|423.54|30
1731461510000|2024-11-13 01:31:50|425.65|423.75|425.66|423.76|425.87|423.97|425.59|423.69|31
1731461520000|2024-11-13 01:32:00|425.67|423.77|426.46|424.56|426.46|424.56|425.67|423.77|30
1731461530000|2024-11-13 01:32:10|426.44|424.54|427.44|425.54|427.44|425.54|426.42|424.52|20
1731461540000|2024-11-13 01:32:20|427.4|425.5|427.44|425.54|427.58|425.68|427.32|425.42|27
1731461550000|2024-11-13 01:32:30|427.43|425.53|427.56|425.66|427.81|425.91|427.43|425.53|19
1731461560000|2024-11-13 01:32:40|427.54|425.64|427.77|425.87|427.88|425.98|427.53|425.63|24
1731461570000|2024-11-13 01:32:50|427.68|425.78|427.65|425.75|427.76|425.86|427.44|425.54|33
1731461580000|2024-11-13 01:33:00|427.64|425.74|426.19|424.29|427.64|425.74|426.19|424.29|38
1731461590000|2024-11-13 01:33:10|426.11|424.21|426.59|424.69|426.59|424.69|425.87|423.97|33
1731461600000|2024-11-13 01:33:20|426.6|424.7|427.14|425.24|427.22|425.32|426.52|424.62|29
1731461610000|2024-11-13 01:33:30|427.15|425.25|427.86|425.96|428.09|426.19|427.1|425.2|34
1731461620000|2024-11-13 01:33:40|427.87|425.97|427.91|426.01|428.1|426.2|427.67|425.77|32
1731461630000|2024-11-13 01:33:50|427.88|425.98|427.07|425.17|427.88|425.98|427.07|425.17|32
1731461640000|2024-11-13 01:34:00|427|425.1|426.93|425.03|427.22|425.32|426.76|424.86|30
1731461650000|2024-11-13 01:34:10|426.92|425.02|427.31|425.41|427.31|425.41|426.88|424.98|30
1731461660000|2024-11-13 01:34:20|427.42|425.52|427.45|425.55|427.69|425.79|427.42|425.52|28
1731461670000|2024-11-13 01:34:30|427.42|425.52|426.59|424.69|427.42|425.52|426.46|424.56|36
1731461680000|2024-11-13 01:34:40|426.58|424.68|426.21|424.31|426.61|424.71|426.17|424.27|31
1731461690000|2024-11-13 01:34:50|426.18|424.28|425.86|423.96|426.18|424.28|425.75|423.85|32
1731461700000|2024-11-13 01:35:00|425.85|423.95|425.82|423.92|426.31|424.41|425.82|423.92|36
1731461710000|2024-11-13 01:35:10|425.8|423.9|425.35|423.45|425.8|423.9|425.27|423.37|29
1731461720000|2024-11-13 01:35:20|425.27|423.37|425.59|423.69|425.61|423.71|425.27|423.37|36
1731461730000|2024-11-13 01:35:30|425.57|423.67|425.69|423.79|425.69|423.79|425.31|423.41|27
1731461740000|2024-11-13 01:35:40|425.67|423.77|426.18|424.28|426.46|424.56|425.67|423.77|32
1731461750000|2024-11-13 01:35:50|426.2|424.3|426.47|424.57|426.49|424.59|426.06|424.16|37
1731461760000|2024-11-13 01:36:00|426.49|424.59|426.77|424.87|426.77|424.87|426.25|424.35|33
1731461770000|2024-11-13 01:36:10|426.83|424.93|426.69|424.79|427.16|425.26|426.69|424.79|26
1731461780000|2024-11-13 01:36:20|426.61|424.71|426.88|424.98|426.89|424.99|426.61|424.71|24
1731461790000|2024-11-13 01:36:30|426.89|424.99|426.96|425.06|426.96|425.06|426.77|424.87|24
1731461800000|2024-11-13 01:36:40|427.1|425.2|427.38|425.48|427.54|425.64|427.1|425.2|21
1731461810000|2024-11-13 01:36:50|427.37|425.47|426.98|425.08|427.47|425.57|426.82|424.92|32
1731461820000|2024-11-13 01:37:00|427.02|425.12|426.62|424.72|427.12|425.22|426.6|424.7|32
1731461830000|2024-11-13 01:37:10|426.63|424.73|426.43|424.53|426.82|424.92|426.43|424.53|33
1731461840000|2024-11-13 01:37:20|426.44|424.54|426.47|424.57|426.51|424.61|426.16|424.26|31
1731461850000|2024-11-13 01:37:30|426.55|424.65|426.75|424.85|426.83|424.93|426.55|424.65|35
1731461860000|2024-11-13 01:37:40|426.76|424.86|427.09|425.19|427.32|425.42|426.76|424.86|37
1731461870000|2024-11-13 01:37:50|427.16|425.26|427.2|425.3|427.32|425.42|427.06|425.16|31
1731461880000|2024-11-13 01:38:00|427.21|425.31|426.96|425.06|427.23|425.33|426.71|424.81|36
1731461890000|2024-11-13 01:38:10|426.97|425.07|426.92|425.02|427.21|425.31|426.87|424.97|33
1731461900000|2024-11-13 01:38:20|426.97|425.07|427.18|425.28|427.47|425.57|426.97|425.07|28
1731461910000|2024-11-13 01:38:30|427.17|425.27|426.74|424.84|427.17|425.27|426.67|424.77|33
1731461920000|2024-11-13 01:38:40|426.76|424.86|427.47|425.57|427.47|425.57|426.76|424.86|31
1731461930000|2024-11-13 01:38:50|427.49|425.59|427.81|425.91|427.89|425.99|427.49|425.59|21
1731461940000|2024-11-13 01:39:00|427.85|425.95|427.78|425.88|428.06|426.16|427.78|425.88|32
1731461950000|2024-11-13 01:39:10|427.77|425.87|428|426.1|428.02|426.12|427.76|425.86|29
1731461960000|2024-11-13 01:39:20|427.99|426.09|428.4|426.5|428.42|426.52|427.99|426.09|28
1731461970000|2024-11-13 01:39:30|428.42|426.52|428.61|426.71|428.64|426.74|428.35|426.45|20
1731461980000|2024-11-13 01:39:40|428.6|426.7|428.76|426.86|428.77|426.87|428.6|426.7|26
1731461990000|2024-11-13 01:39:50|428.74|426.84|429.25|427.35|429.25|427.35|428.74|426.84|25
1731462000000|2024-11-13 01:40:00|429.32|427.42|429.41|427.51|429.47|427.57|429.27|427.37|29
1731462010000|2024-11-13 01:40:10|429.49|427.59|429.18|427.28|429.49|427.59|429.12|427.22|31
1731462020000|2024-11-13 01:40:20|429.2|427.3|429.81|427.91|429.81|427.91|429.2|427.3|28
1731462030000|2024-11-13 01:40:30|429.83|427.93|429.05|427.15|429.96|428.06|429.05|427.15|34
1731462040000|2024-11-13 01:40:40|429.1|427.2|428.75|426.85|429.1|427.2|428.75|426.85|27
1731462050000|2024-11-13 01:40:50|428.74|426.84|428.45|426.55|428.85|426.95|428.39|426.49|32
1731462060000|2024-11-13 01:41:00|428.47|426.57|427.67|425.77|428.47|426.57|427.67|425.77|35
1731462070000|2024-11-13 01:41:10|427.66|425.76|427.96|426.06|427.99|426.09|427.66|425.76|31
1731462080000|2024-11-13 01:41:20|427.95|426.05|427.44|425.54|427.95|426.05|427.37|425.47|31
1731462090000|2024-11-13 01:41:30|427.46|425.56|427.32|425.42|427.6|425.7|427.3|425.4|29
1731462100000|2024-11-13 01:41:40|427.33|425.43|427.51|425.61|427.51|425.61|427.26|425.36|25
1731462110000|2024-11-13 01:41:50|427.53|425.63|427.79|425.89|427.86|425.96|427.53|425.63|23
1731462120000|2024-11-13 01:42:00|427.81|425.91|427.39|425.49|427.91|426.01|427.26|425.36|37
1731462130000|2024-11-13 01:42:10|427.41|425.51|427.92|426.02|427.96|426.06|427.4|425.5|33
1731462140000|2024-11-13 01:42:20|427.93|426.03|427.88|425.98|428.04|426.14|427.82|425.92|30
1731462150000|2024-11-13 01:42:30|427.87|425.97|428.07|426.17|428.07|426.17|427.55|425.65|29
1731462160000|2024-11-13 01:42:40|428.09|426.19|427.78|425.88|428.19|426.29|427.78|425.88|34
1731462170000|2024-11-13 01:42:50|427.86|425.96|427.91|426.01|427.91|426.01|427.76|425.86|29
1731462180000|2024-11-13 01:43:00|427.93|426.03|427.79|425.89|427.97|426.07|427.66|425.76|34
1731462190000|2024-11-13 01:43:10|427.86|425.96|427.87|425.97|428|426.1|427.78|425.88|31
1731462200000|2024-11-13 01:43:20|427.88|425.98|428.38|426.48|428.4|426.5|427.88|425.98|28
1731462210000|2024-11-13 01:43:30|428.4|426.5|428.32|426.42|428.4|426.5|428.18|426.28|30
1731462220000|2024-11-13 01:43:40|428.29|426.39|428.41|426.51|428.53|426.63|428.17|426.27|27
1731462230000|2024-11-13 01:43:50|428.4|426.5|428.28|426.38|428.43|426.53|428.12|426.22|30
1731462240000|2024-11-13 01:44:00|428.27|426.37|428.72|426.82|428.72|426.82|428.21|426.31|34
1731462250000|2024-11-13 01:44:10|428.73|426.83|429.33|427.43|429.33|427.43|428.73|426.83|24
1731462260000|2024-11-13 01:44:20|429.32|427.42|429.06|427.16|429.32|427.42|429.04|427.14|25
1731462270000|2024-11-13 01:44:30|429.1|427.2|428.93|427.03|429.28|427.38|428.92|427.02|24
1731462280000|2024-11-13 01:44:40|428.94|427.04|429.18|427.28|429.2|427.3|428.92|427.02|31
1731462290000|2024-11-13 01:44:50|429.19|427.29|429.18|427.28|429.22|427.32|429.13|427.23|29
1731462300000|2024-11-13 01:45:00|429.19|427.29|428.89|426.99|429.19|427.29|428.87|426.97|31
1731462310000|2024-11-13 01:45:10|428.9|427|429.48|427.58|429.52|427.62|428.76|426.86|25
1731462320000|2024-11-13 01:45:20|429.49|427.59|429.88|427.98|429.89|427.99|429.43|427.53|30
1731462330000|2024-11-13 01:45:30|430.07|428.17|429.31|427.41|430.07|428.17|429.31|427.41|33
1731462340000|2024-11-13 01:45:40|429.29|427.39|428.99|427.09|429.29|427.39|428.98|427.08|28
1731462350000|2024-11-13 01:45:50|429.01|427.11|428.96|427.06|429.13|427.23|428.96|427.06|30
1731462360000|2024-11-13 01:46:00|429.02|427.12|429.55|427.65|429.59|427.69|429.01|427.11|29
1731462370000|2024-11-13 01:46:10|429.6|427.7|430.34|428.44|430.34|428.44|429.6|427.7|31
1731462380000|2024-11-13 01:46:20|430.4|428.5|430.28|428.38|430.5|428.6|430.17|428.27|30
1731462390000|2024-11-13 01:46:30|430.32|428.42|430.2|428.3|430.35|428.45|430.18|428.28|33
1731462400000|2024-11-13 01:46:40|430.19|428.29|430.76|428.86|430.78|428.88|430.11|428.21|34
1731462410000|2024-11-13 01:46:50|430.8|428.9|430.73|428.83|430.87|428.97|430.69|428.79|32
1731462420000|2024-11-13 01:47:00|430.75|428.85|430.97|429.07|430.97|429.07|430.73|428.83|22
1731462430000|2024-11-13 01:47:10|430.91|429.01|430.87|428.97|430.99|429.09|430.83|428.93|33
1731462440000|2024-11-13 01:47:20|430.8|428.9|430.95|429.05|431.01|429.11|430.75|428.85|34
1731462450000|2024-11-13 01:47:30|430.99|429.09|431.13|429.23|431.26|429.36|430.99|429.09|22
1731462460000|2024-11-13 01:47:40|431.02|429.12|430.88|428.98|431.02|429.12|430.74|428.84|29
1731462470000|2024-11-13 01:47:50|430.91|429.01|430.77|428.87|431.12|429.22|430.77|428.87|30
1731462480000|2024-11-13 01:48:00|430.74|428.84|430.91|429.01|430.98|429.08|430.56|428.66|33
1731462490000|2024-11-13 01:48:10|430.9|429|430.44|428.54|430.91|429.01|430.41|428.51|29
1731462500000|2024-11-13 01:48:20|430.47|428.57|431.18|429.28|431.18|429.28|430.47|428.57|31
1731462510000|2024-11-13 01:48:30|431.17|429.27|431.28|429.38|431.29|429.39|431.17|429.27|28
1731462520000|2024-11-13 01:48:40|431.38|429.48|431.29|429.39|431.39|429.49|431.04|429.14|31
1731462530000|2024-11-13 01:48:50|431.26|429.36|431.37|429.47|431.39|429.49|431.07|429.17|25
1731462540000|2024-11-13 01:49:00|431.32|429.42|431.39|429.49|431.39|429.49|431.01|429.11|33
1731462550000|2024-11-13 01:49:10|431.4|429.5|431.33|429.43|431.62|429.72|431.33|429.43|29
1731462560000|2024-11-13 01:49:20|431.31|429.41|431.4|429.5|431.55|429.65|431.31|429.41|25
1731462570000|2024-11-13 01:49:30|431.41|429.51|431.25|429.35|431.55|429.65|431.25|429.35|24
1731462580000|2024-11-13 01:49:40|431.28|429.38|431.25|429.35|431.32|429.42|431.19|429.29|25
1731462590000|2024-11-13 01:49:50|431.26|429.36|431.35|429.45|431.43|429.53|431.26|429.36|28
1731462600000|2024-11-13 01:50:00|431.36|429.46|431.71|429.81|431.76|429.86|431.32|429.42|31
1731462610000|2024-11-13 01:50:10|431.74|429.84|431.76|429.86|431.78|429.88|431.69|429.79|29
1731462620000|2024-11-13 01:50:20|431.71|429.81|431.67|429.77|431.71|429.81|431.38|429.48|25
1731462630000|2024-11-13 01:50:30|431.72|429.82|431.65|429.75|431.75|429.85|431.63|429.73|28
1731462640000|2024-11-13 01:50:40|431.64|429.74|431.51|429.61|431.64|429.74|431.46|429.56|25
1731462650000|2024-11-13 01:50:50|431.49|429.59|431.48|429.58|431.68|429.78|431.41|429.51|29
1731462660000|2024-11-13 01:51:00|431.46|429.56|431.55|429.65|431.75|429.85|431.43|429.53|29
1731462670000|2024-11-13 01:51:10|431.56|429.66|431.29|429.39|431.57|429.67|431.11|429.21|26
1731462680000|2024-11-13 01:51:20|431.11|429.21|431.34|429.44|431.36|429.46|431.08|429.18|23
1731462690000|2024-11-13 01:51:30|431.31|429.41|431.32|429.42|431.37|429.47|431.27|429.37|19
1731462700000|2024-11-13 01:51:40|431.31|429.41|430.89|428.99|431.31|429.41|430.77|428.87|20
1731462710000|2024-11-13 01:51:50|430.88|428.98|430.78|428.88|430.97|429.07|430.78|428.88|27
1731462720000|2024-11-13 01:52:00|430.75|428.85|430.65|428.75|430.83|428.93|430.58|428.68|30
1731462730000|2024-11-13 01:52:10|430.68|428.78|430.84|428.94|430.87|428.97|430.68|428.78|27
1731462740000|2024-11-13 01:52:20|430.85|428.95|430.71|428.81|430.96|429.06|430.71|428.81|26
1731462750000|2024-11-13 01:52:30|430.7|428.8|430.18|428.28|430.7|428.8|430.18|428.28|27
1731462760000|2024-11-13 01:52:40|430.16|428.26|430.29|428.39|430.34|428.44|430.13|428.23|24
1731462770000|2024-11-13 01:52:50|430.28|428.38|430.43|428.53|430.43|428.53|430.22|428.32|26
1731462780000|2024-11-13 01:53:00|430.45|428.55|431.11|429.21|431.11|429.21|430.45|428.55|31
1731462790000|2024-11-13 01:53:10|431.1|429.2|431.27|429.37|431.28|429.38|430.87|428.97|32
1731462800000|2024-11-13 01:53:20|431.31|429.41|430.96|429.06|431.37|429.47|430.95|429.05|30
1731462810000|2024-11-13 01:53:30|430.93|429.03|430.39|428.49|430.93|429.03|430.39|428.49|25
1731462820000|2024-11-13 01:53:40|430.44|428.54|430.91|429.01|430.94|429.04|430.4|428.5|32
1731462830000|2024-11-13 01:53:50|430.92|429.02|430.99|429.09|431|429.1|430.55|428.65|30
1731462840000|2024-11-13 01:54:00|430.96|429.06|430.7|428.8|431.09|429.19|430.53|428.63|34
1731462850000|2024-11-13 01:54:10|430.71|428.81|431.02|429.12|431.02|429.12|430.71|428.81|25
1731462860000|2024-11-13 01:54:20|431.09|429.19|431.29|429.39|431.31|429.41|430.98|429.08|29
1731462870000|2024-11-13 01:54:30|431.28|429.38|431.37|429.47|431.43|429.53|431.24|429.34|28
1731462880000|2024-11-13 01:54:40|431.39|429.49|431.44|429.54|431.44|429.54|431.33|429.43|23
1731462890000|2024-11-13 01:54:50|431.42|429.52|431.44|429.54|431.48|429.58|431.42|429.52|23
1731462900000|2024-11-13 01:55:00|431.45|429.55|431.59|429.69|431.59|429.69|431.4|429.5|29
1731462910000|2024-11-13 01:55:10|431.58|429.68|431.58|429.68|431.6|429.7|431.44|429.54|23
1731462920000|2024-11-13 01:55:20|431.57|429.67|431.46|429.56|431.57|429.67|431.29|429.39|30
1731462930000|2024-11-13 01:55:30|431.43|429.53|431.7|429.8|431.77|429.87|431.43|429.53|23
1731462940000|2024-11-13 01:55:40|431.71|429.81|431.45|429.55|431.71|429.81|431.43|429.53|24
1731462950000|2024-11-13 01:55:50|431.37|429.47|431.33|429.43|431.45|429.55|431.31|429.41|27
1731462960000|2024-11-13 01:56:00|431.27|429.37|431.33|429.43|431.33|429.43|431.11|429.21|26
1731462970000|2024-11-13 01:56:10|431.35|429.45|431.19|429.29|431.51|429.61|431.19|429.29|23
1731462980000|2024-11-13 01:56:20|431.2|429.3|430.97|429.07|431.21|429.31|430.92|429.02|14
1731462990000|2024-11-13 01:56:30|430.96|429.06|431.12|429.22|431.15|429.25|430.92|429.02|28
1731463000000|2024-11-13 01:56:40|431.13|429.23|431.03|429.13|431.24|429.34|431.03|429.13|23
1731463010000|2024-11-13 01:56:50|431.02|429.12|431.18|429.28|431.2|429.3|431|429.1|23
1731463020000|2024-11-13 01:57:00|431.17|429.27|431.07|429.17|431.22|429.32|430.97|429.07|31
1731463030000|2024-11-13 01:57:10|431.08|429.18|430.97|429.07|431.09|429.19|430.97|429.07|14
1731463040000|2024-11-13 01:57:20|430.98|429.08|431.03|429.13|431.08|429.18|430.51|428.61|32
1731463050000|2024-11-13 01:57:30|431.02|429.12|430.87|428.97|431.02|429.12|430.69|428.79|32
1731463060000|2024-11-13 01:57:40|430.86|428.96|430.55|428.65|430.87|428.97|430.51|428.61|28
1731463070000|2024-11-13 01:57:50|430.54|428.64|430.16|428.26|430.54|428.64|430.16|428.26|28
1731463080000|2024-11-13 01:58:00|430.14|428.24|430.36|428.46|430.36|428.46|430.12|428.22|29
1731463090000|2024-11-13 01:58:10|430.34|428.44|429.71|427.81|430.34|428.44|429.71|427.81|17
1731463100000|2024-11-13 01:58:20|429.7|427.8|429.87|427.97|429.87|427.97|429.46|427.56|28
1731463110000|2024-11-13 01:58:30|429.89|427.99|429.98|428.08|429.98|428.08|429.82|427.92|34
1731463120000|2024-11-13 01:58:40|430|428.1|429.94|428.04|430.16|428.26|429.91|428.01|33
1731463130000|2024-11-13 01:58:50|429.95|428.05|429.97|428.07|429.97|428.07|429.92|428.02|10
1731463140000|2024-11-13 01:59:00|429.94|428.04|429.92|428.02|429.94|428.04|429.81|427.91|18
1731463150000|2024-11-13 01:59:10|429.93|428.03|430.5|428.6|430.5|428.6|429.92|428.02|28
1731463160000|2024-11-13 01:59:20|430.44|428.54|430.38|428.48|430.5|428.6|430.32|428.42|28
1731463170000|2024-11-13 01:59:30|430.42|428.52|430.47|428.57|430.65|428.75|430.38|428.48|33
1731463180000|2024-11-13 01:59:40|430.49|428.59|430.73|428.83|430.74|428.84|430.49|428.59|28
1731463190000|2024-11-13 01:59:50|430.79|428.89|430.53|428.63|430.8|428.9|430.53|428.63|28
1731463200000|2024-11-13 02:00:00|430.48|428.58|430.51|428.61|430.68|428.78|430.45|428.55|29
1731463210000|2024-11-13 02:00:10|430.52|428.62|430.67|428.77|430.81|428.91|430.52|428.62|28
1731463220000|2024-11-13 02:00:20|430.74|428.84|431.02|429.12|431.02|429.12|430.7|428.8|29
1731463230000|2024-11-13 02:00:30|431.04|429.14|430.93|429.03|431.22|429.32|430.91|429.01|27
1731463240000|2024-11-13 02:00:40|430.91|429.01|430.69|428.79|430.94|429.04|430.68|428.78|30
1731463250000|2024-11-13 02:00:50|430.7|428.8|430.67|428.77|430.74|428.84|430.61|428.71|36
1731463260000|2024-11-13 02:01:00|430.7|428.8|430.45|428.55|430.84|428.94|430.45|428.55|30
1731463270000|2024-11-13 02:01:10|430.46|428.56|430.68|428.78|430.68|428.78|430.2|428.3|32
1731463280000|2024-11-13 02:01:20|430.7|428.8|431.23|429.33|431.26|429.36|430.7|428.8|28
1731463290000|2024-11-13 02:01:30|431.15|429.25|430.85|428.95|431.2|429.3|430.85|428.95|32
1731463300000|2024-11-13 02:01:40|430.82|428.92|430.5|428.6|430.82|428.92|430.05|428.15|31
1731463310000|2024-11-13 02:01:50|430.53|428.63|430.57|428.67|430.57|428.67|430.35|428.45|30
1731463320000|2024-11-13 02:02:00|430.64|428.74|430.69|428.79|430.7|428.8|430.31|428.41|35
1731463330000|2024-11-13 02:02:10|430.73|428.83|430.72|428.82|430.87|428.97|430.72|428.82|28
1731463340000|2024-11-13 02:02:20|430.66|428.76|430.16|428.26|430.72|428.82|430.16|428.26|33
1731463350000|2024-11-13 02:02:30|430.18|428.28|429.63|427.73|430.18|428.28|429.61|427.71|32
1731463360000|2024-11-13 02:02:40|429.66|427.76|429.63|427.73|429.81|427.91|429.63|427.73|24
1731463370000|2024-11-13 02:02:50|429.65|427.75|429.69|427.79|429.71|427.81|429.59|427.69|28
1731463380000|2024-11-13 02:03:00|429.73|427.83|429.62|427.72|429.86|427.96|429.61|427.71|23
1731463390000|2024-11-13 02:03:10|429.66|427.76|429.72|427.82|429.72|427.82|429.55|427.65|24
1731463400000|2024-11-13 02:03:20|429.69|427.79|430.28|428.38|430.3|428.4|429.68|427.78|29
1731463410000|2024-11-13 02:03:30|430.31|428.41|430.28|428.38|430.33|428.43|430.22|428.32|28
1731463420000|2024-11-13 02:03:40|430.27|428.37|430.19|428.29|430.4|428.5|430.18|428.28|27
1731463430000|2024-11-13 02:03:50|430.18|428.28|430.1|428.2|430.32|428.42|430.1|428.2|25
1731463440000|2024-11-13 02:04:00|430.01|428.11|430.05|428.15|430.15|428.25|429.93|428.03|27
1731463450000|2024-11-13 02:04:10|430.04|428.14|430.19|428.29|430.19|428.29|429.95|428.05|23
1731463460000|2024-11-13 02:04:20|430.18|428.28|430.37|428.47|430.37|428.47|430.17|428.27|25
1731463470000|2024-11-13 02:04:30|430.38|428.48|431.18|429.28|431.22|429.32|430.38|428.48|31
1731463480000|2024-11-13 02:04:40|431.19|429.29|431.06|429.16|431.19|429.29|431.06|429.16|12
1731463490000|2024-11-13 02:04:50|431.07|429.17|430.85|428.95|431.07|429.17|430.85|428.95|22
1731463500000|2024-11-13 02:05:00|430.87|428.97|430.95|429.05|430.96|429.06|430.85|428.95|20
1731463510000|2024-11-13 02:05:10|430.87|428.97|430.62|428.72|430.87|428.97|430.54|428.64|26
1731463520000|2024-11-13 02:05:20|430.63|428.73|430.82|428.92|430.86|428.96|430.48|428.58|30
1731463530000|2024-11-13 02:05:30|430.83|428.93|430.74|428.84|430.88|428.98|430.74|428.84|26
1731463540000|2024-11-13 02:05:40|430.78|428.88|430.79|428.89|430.81|428.91|430.71|428.81|25
1731463550000|2024-11-13 02:05:50|430.82|428.92|431.1|429.2|431.15|429.25|430.82|428.92|28
1731463560000|2024-11-13 02:06:00|431.09|429.19|431.21|429.31|431.23|429.33|431.06|429.16|19
1731463570000|2024-11-13 02:06:10|431.22|429.32|431.25|429.35|431.25|429.35|431.2|429.3|11
1731463580000|2024-11-13 02:06:20|431.24|429.34|431.19|429.29|431.24|429.34|431.19|429.29|4
1731463590000|2024-11-13 02:06:30|431.18|429.28|431.25|429.35|431.25|429.35|431.09|429.19|21
1731463600000|2024-11-13 02:06:40|431.22|429.32|431.21|429.31|431.22|429.32|431.2|429.3|8
1731463610000|2024-11-13 02:06:50|431.2|429.3|431.21|429.31|431.22|429.32|431.19|429.29|22
1731463620000|2024-11-13 02:07:00|431.2|429.3|431.04|429.14|431.25|429.35|431.04|429.14|24
1731463630000|2024-11-13 02:07:10|431.02|429.12|430.72|428.82|431.02|429.12|430.66|428.76|28
1731463640000|2024-11-13 02:07:20|430.68|428.78|430.8|428.9|430.86|428.96|430.67|428.77|30
1731463650000|2024-11-13 02:07:30|430.83|428.93|430.74|428.84|430.84|428.94|430.65|428.75|29
1731463660000|2024-11-13 02:07:40|430.75|428.85|430.63|428.73|430.78|428.88|430.63|428.73|24
1731463670000|2024-11-13 02:07:50|430.6|428.7|430.51|428.61|430.67|428.77|430.49|428.59|29
1731463680000|2024-11-13 02:08:00|430.5|428.6|430.77|428.87|430.79|428.89|430.46|428.56|24
1731463690000|2024-11-13 02:08:10|430.74|428.84|430.12|428.22|430.74|428.84|430.12|428.22|30
1731463700000|2024-11-13 02:08:20|430.1|428.2|430.15|428.25|430.23|428.33|430.04|428.14|22
1731463710000|2024-11-13 02:08:30|430.18|428.28|430.31|428.41|430.32|428.42|430.13|428.23|26
1731463720000|2024-11-13 02:08:40|430.36|428.46|430.17|428.27|430.4|428.5|430.17|428.27|16
1731463730000|2024-11-13 02:08:50|430.2|428.3|430.49|428.59|430.49|428.59|430.18|428.28|24
1731463740000|2024-11-13 02:09:00|430.48|428.58|430.85|428.95|430.88|428.98|430.46|428.56|23
1731463750000|2024-11-13 02:09:10|430.83|428.93|430.72|428.82|430.83|428.93|430.63|428.73|19
1731463760000|2024-11-13 02:09:20|430.71|428.81|430.39|428.49|430.71|428.81|430.25|428.35|24
1731463770000|2024-11-13 02:09:30|430.37|428.47|430.34|428.44|430.54|428.64|430.33|428.43|20
1731463780000|2024-11-13 02:09:40|430.33|428.43|430.16|428.26|430.33|428.43|430.1|428.2|30
1731463790000|2024-11-13 02:09:50|430.18|428.28|431.22|429.32|431.57|429.67|429.97|428.07|30
1731463800000|2024-11-13 02:10:00|431.21|429.31|431.38|429.48|431.41|429.51|431.2|429.3|27
1731463810000|2024-11-13 02:10:10|431.24|429.34|431.13|429.23|431.32|429.42|431.03|429.13|33
1731463820000|2024-11-13 02:10:20|431.12|429.22|430.69|428.79|431.15|429.25|430.52|428.62|29
1731463830000|2024-11-13 02:10:30|430.71|428.81|430.85|428.95|430.85|428.95|430.5|428.6|32
1731463840000|2024-11-13 02:10:40|430.88|428.98|431.18|429.28|431.26|429.36|430.86|428.96|29
1731463850000|2024-11-13 02:10:50|431.1|429.2|431.14|429.24|431.21|429.31|431.07|429.17|23
1731463860000|2024-11-13 02:11:00|431.11|429.21|431.09|429.19|431.28|429.38|430.95|429.05|30
1731463870000|2024-11-13 02:11:10|431.08|429.18|431.12|429.22|431.12|429.22|430.94|429.04|29
1731463880000|2024-11-13 02:11:20|431.13|429.23|431.25|429.35|431.57|429.67|431.12|429.22|31
1731463890000|2024-11-13 02:11:30|431.34|429.44|431.28|429.38|431.4|429.5|431.26|429.36|30
1731463900000|2024-11-13 02:11:40|431.29|429.39|431.34|429.44|431.59|429.69|431.29|429.39|31
1731463910000|2024-11-13 02:11:50|431.36|429.46|431.39|429.49|431.47|429.57|431.31|429.41|32
1731463920000|2024-11-13 02:12:00|431.41|429.51|431.5|429.6|431.51|429.61|431.32|429.42|28
1731463930000|2024-11-13 02:12:10|431.53|429.63|431.26|429.36|431.58|429.68|431.25|429.35|23
1731463940000|2024-11-13 02:12:20|431.25|429.35|431.38|429.48|431.48|429.58|431.23|429.33|23
1731463950000|2024-11-13 02:12:30|431.39|429.49|430.81|428.91|431.4|429.5|430.81|428.91|29
1731463960000|2024-11-13 02:12:40|430.83|428.93|430.99|429.09|430.99|429.09|430.78|428.88|27
1731463970000|2024-11-13 02:12:50|431.05|429.15|431.21|429.31|431.27|429.37|431.05|429.15|33
1731463980000|2024-11-13 02:13:00|431.2|429.3|430.94|429.04|431.2|429.3|430.91|429.01|28
1731463990000|2024-11-13 02:13:10|430.98|429.08|430.97|429.07|431.09|429.19|430.96|429.06|28
1731464000000|2024-11-13 02:13:20|430.96|429.06|430.68|428.78|430.96|429.06|430.64|428.74|30
1731464010000|2024-11-13 02:13:30|430.7|428.8|430.7|428.8|430.71|428.81|430.54|428.64|18
1731464020000|2024-11-13 02:13:40|430.71|428.81|430.75|428.85|430.95|429.05|430.71|428.81|23
1731464030000|2024-11-13 02:13:50|430.74|428.84|430.5|428.6|430.74|428.84|430.48|428.58|23
1731464040000|2024-11-13 02:14:00|430.49|428.59|430.58|428.68|430.59|428.69|430.47|428.57|15
1731464050000|2024-11-13 02:14:10|430.74|428.84|430.78|428.88|430.89|428.99|430.74|428.84|17
1731464060000|2024-11-13 02:14:20|430.77|428.87|430.49|428.59|430.77|428.87|430.46|428.56|27
1731464070000|2024-11-13 02:14:30|430.48|428.58|430.54|428.64|430.55|428.65|430.46|428.56|22
1731464080000|2024-11-13 02:14:40|430.51|428.61|430.72|428.82|430.72|428.82|430.51|428.61|29
1731464090000|2024-11-13 02:14:50|430.73|428.83|430.59|428.69|430.75|428.85|430.56|428.66|23
1731464100000|2024-11-13 02:15:00|430.56|428.66|430.64|428.74|430.7|428.8|430.46|428.56|24
1731464110000|2024-11-13 02:15:10|430.65|428.75|430.81|428.91|430.89|428.99|430.65|428.75|28
1731464120000|2024-11-13 02:15:20|430.77|428.87|430.69|428.79|430.79|428.89|430.58|428.68|19
1731464130000|2024-11-13 02:15:30|430.72|428.82|430.86|428.96|430.91|429.01|430.72|428.82|21
1731464140000|2024-11-13 02:15:40|430.88|428.98|430.95|429.05|430.95|429.05|430.82|428.92|21
1731464150000|2024-11-13 02:15:50|430.92|429.02|430.72|428.82|430.95|429.05|430.72|428.82|26
1731464160000|2024-11-13 02:16:00|430.7|428.8|430.09|428.19|430.7|428.8|430|428.1|32
1731464170000|2024-11-13 02:16:10|430.06|428.16|429.12|427.22|430.06|428.16|429.12|427.22|28
1731464180000|2024-11-13 02:16:20|429.16|427.26|428.56|426.66|429.2|427.3|428.46|426.56|20
1731464190000|2024-11-13 02:16:30|428.5|426.6|428.16|426.26|428.5|426.6|428.08|426.18|32
1731464200000|2024-11-13 02:16:40|428.18|426.28|428.31|426.41|428.57|426.67|428.14|426.24|33
1731464210000|2024-11-13 02:16:50|428.23|426.33|428.31|426.41|428.65|426.75|428.23|426.33|31
1731464220000|2024-11-13 02:17:00|428.32|426.42|428.75|426.85|428.83|426.93|428.32|426.42|33
1731464230000|2024-11-13 02:17:10|428.68|426.78|428|426.1|428.68|426.78|427.86|425.96|35
1731464240000|2024-11-13 02:17:20|427.95|426.05|427.77|425.87|427.98|426.08|427.61|425.71|38
1731464250000|2024-11-13 02:17:30|427.8|425.9|427.75|425.85|427.92|426.02|427.59|425.69|35
1731464260000|2024-11-13 02:17:40|427.74|425.84|427.41|425.51|427.74|425.84|427.41|425.51|35
1731464270000|2024-11-13 02:17:50|427.21|425.31|427.69|425.79|427.71|425.81|427.18|425.28|26
1731464280000|2024-11-13 02:18:00|427.68|425.78|427.29|425.39|427.71|425.81|427.28|425.38|29
1731464290000|2024-11-13 02:18:10|427.4|425.5|427|425.1|427.4|425.5|427|425.1|27
1731464300000|2024-11-13 02:18:20|426.98|425.08|426.89|424.99|426.98|425.08|426.81|424.91|29
1731464310000|2024-11-13 02:18:30|426.92|425.02|426.97|425.07|427.02|425.12|426.88|424.98|20
1731464320000|2024-11-13 02:18:40|427|425.1|427.51|425.61|427.53|425.63|426.95|425.05|25
1731464330000|2024-11-13 02:18:50|427.48|425.58|427.36|425.46|427.53|425.63|427.35|425.45|22
1731464340000|2024-11-13 02:19:00|427.37|425.47|427.22|425.32|427.5|425.6|427.15|425.25|31
1731464350000|2024-11-13 02:19:10|427.23|425.33|427.07|425.17|427.48|425.58|426.95|425.05|30
1731464360000|2024-11-13 02:19:20|427.06|425.16|426.84|424.94|427.11|425.21|426.77|424.87|28
1731464370000|2024-11-13 02:19:30|426.88|424.98|426.79|424.89|426.9|425|426.72|424.82|16
1731464380000|2024-11-13 02:19:40|426.82|424.92|426.3|424.4|426.98|425.08|426.3|424.4|30
1731464390000|2024-11-13 02:19:50|426.39|424.49|426.3|424.4|426.44|424.54|426.3|424.4|10
1731464410000|2024-11-13 02:20:10|426.47|424.57|426.63|424.73|426.63|424.73|426.42|424.52|17
1731464420000|2024-11-13 02:20:20|426.62|424.72|426.36|424.46|426.8|424.9|426.36|424.46|26
1731464430000|2024-11-13 02:20:30|426.34|424.44|426.59|424.69|426.72|424.82|426.32|424.42|32
1731464440000|2024-11-13 02:20:40|426.58|424.68|426.3|424.4|426.58|424.68|426.3|424.4|16
1731464450000|2024-11-13 02:20:50|425.92|424.02|425.91|424.01|425.93|424.03|425.89|423.99|10
1731464460000|2024-11-13 02:21:00|425.92|424.02|425.95|424.05|425.95|424.05|425.78|423.88|11
1731464470000|2024-11-13 02:21:10|425.9|424|425.82|423.92|425.94|424.04|425.82|423.92|12
1731464480000|2024-11-13 02:21:20|425.8|423.9|425.89|423.99|425.93|424.03|425.73|423.83|21
1731464490000|2024-11-13 02:21:30|425.91|424.01|425.91|424.01|425.95|424.05|425.85|423.95|16
1731464500000|2024-11-13 02:21:40|425.93|424.03|425.95|424.05|425.95|424.05|425.88|423.98|7
1731464510000|2024-11-13 02:21:50|425.91|424.01|425.88|423.98|425.95|424.05|425.88|423.98|3
1731464520000|2024-11-13 02:22:00|425.92|424.02|425.44|423.54|425.92|424.02|425.4|423.5|33
1731464530000|2024-11-13 02:22:10|425.47|423.57|425.38|423.48|425.57|423.67|425.37|423.47|32
1731464540000|2024-11-13 02:22:20|425.24|423.34|425.01|423.11|425.24|423.34|424.91|423.01|15
1731464550000|2024-11-13 02:22:30|425.12|423.22|424.95|423.05|425.12|423.22|424.9|423|17
1731464560000|2024-11-13 02:22:40|424.96|423.06|424.88|422.98|425.13|423.23|424.79|422.89|22
1731464570000|2024-11-13 02:22:50|424.86|422.96|424.79|422.89|424.88|422.98|424.79|422.89|18
1731464580000|2024-11-13 02:23:00|424.56|422.66|423.77|421.87|424.56|422.66|423.77|421.87|21
1731464590000|2024-11-13 02:23:10|423.83|421.93|423.43|421.53|423.92|422.02|423.23|421.33|32
1731464600000|2024-11-13 02:23:20|423.41|421.51|423.21|421.31|423.48|421.58|423.18|421.28|29
1731464610000|2024-11-13 02:23:30|423.1|421.2|423.55|421.65|423.63|421.73|423.09|421.19|27
1731464620000|2024-11-13 02:23:40|423.52|421.62|423.46|421.56|423.63|421.73|423.37|421.47|26
1731464630000|2024-11-13 02:23:50|423.47|421.57|423.1|421.2|423.48|421.58|423.06|421.16|34
1731464640000|2024-11-13 02:24:00|423.12|421.22|424.1|422.2|424.1|422.2|423.11|421.21|33
1731464650000|2024-11-13 02:24:10|424.06|422.16|423.63|421.73|424.06|422.16|423.63|421.73|24
1731464660000|2024-11-13 02:24:20|423.64|421.74|423.11|421.21|423.65|421.75|423.11|421.21|26
1731464670000|2024-11-13 02:24:30|423.1|421.2|423.05|421.15|423.15|421.25|422.96|421.06|27
1731464680000|2024-11-13 02:24:40|423.04|421.14|423.07|421.17|423.09|421.19|422.7|420.8|18
1731464690000|2024-11-13 02:24:50|423.04|421.14|422.9|421|423.09|421.19|422.84|420.94|24
1731464700000|2024-11-13 02:25:00|422.84|420.94|423.33|421.43|423.33|421.43|422.84|420.94|20
1731464710000|2024-11-13 02:25:10|423.49|421.59|422.89|420.99|423.7|421.8|422.83|420.93|34
1731464720000|2024-11-13 02:25:20|422.88|420.98|422.99|421.09|423.13|421.23|422.88|420.98|17
1731464730000|2024-11-13 02:25:30|423.01|421.11|422.84|420.94|423.05|421.15|422.8|420.9|22
1731464740000|2024-11-13 02:25:40|422.83|420.93|422.75|420.85|422.83|420.93|422.6|420.7|22
1731464750000|2024-11-13 02:25:50|422.89|420.99|423.02|421.12|423.22|421.32|422.89|420.99|17
1731464760000|2024-11-13 02:26:00|423.06|421.16|422.88|420.98|423.08|421.18|422.74|420.84|37
1731464770000|2024-11-13 02:26:10|422.87|420.97|423.16|421.26|423.38|421.48|422.86|420.96|26
1731464780000|2024-11-13 02:26:20|423.21|421.31|423.71|421.81|423.71|421.81|423.09|421.19|28
1731464790000|2024-11-13 02:26:30|423.77|421.87|423.49|421.59|423.96|422.06|423.33|421.43|35
1731464800000|2024-11-13 02:26:40|423.54|421.64|423.49|421.59|423.67|421.77|423.45|421.55|29
1731464810000|2024-11-13 02:26:50|423.48|421.58|423.3|421.4|423.83|421.93|423.28|421.38|30
1731464820000|2024-11-13 02:27:00|423.31|421.41|424.19|422.29|424.19|422.29|423.31|421.41|32
1731464830000|2024-11-13 02:27:10|424.22|422.32|424.43|422.53|424.69|422.79|424.22|422.32|29
1731464840000|2024-11-13 02:27:20|424.44|422.54|424.58|422.68|424.91|423.01|424.44|422.54|30
1731464850000|2024-11-13 02:27:30|424.56|422.66|424.49|422.59|424.68|422.78|424.42|422.52|28
1731464860000|2024-11-13 02:27:40|424.5|422.6|424.91|423.01|424.91|423.01|424.5|422.6|31
1731464870000|2024-11-13 02:27:50|425.06|423.16|424.77|422.87|425.32|423.42|424.75|422.85|31
1731464880000|2024-11-13 02:28:00|424.76|422.86|424.88|422.98|424.93|423.03|424.69|422.79|28
1731464890000|2024-11-13 02:28:10|424.89|422.99|425.19|423.29|425.51|423.61|424.86|422.96|32
1731464900000|2024-11-13 02:28:20|425.18|423.28|424.86|422.96|425.22|423.32|424.63|422.73|29
1731464910000|2024-11-13 02:28:30|424.88|422.98|424.67|422.77|424.92|423.02|424.48|422.58|36
1731464920000|2024-11-13 02:28:40|424.77|422.87|424.86|422.96|425.11|423.21|424.69|422.79|29
1731464930000|2024-11-13 02:28:50|424.82|422.92|425.04|423.14|425.04|423.14|424.75|422.85|30
1731464940000|2024-11-13 02:29:00|425.06|423.16|425.41|423.51|425.46|423.56|425.06|423.16|28
1731464950000|2024-11-13 02:29:10|425.4|423.5|425.44|423.54|425.5|423.6|425.21|423.31|29
1731464960000|2024-11-13 02:29:20|425.46|423.56|425.76|423.86|425.95|424.05|425.45|423.55|27
1731464970000|2024-11-13 02:29:30|425.82|423.92|425.94|424.04|425.95|424.05|425.82|423.92|9
1731464980000|2024-11-13 02:29:40|425.89|423.99|425.68|423.78|425.95|424.05|425.68|423.78|12
1731464990000|2024-11-13 02:29:50|425.57|423.67|425.39|423.49|425.6|423.7|425.39|423.49|30
1731465000000|2024-11-13 02:30:00|425.4|423.5|425.09|423.19|425.75|423.85|425.09|423.19|35
1731465010000|2024-11-13 02:30:10|425.1|423.2|424.92|423.02|425.15|423.25|424.81|422.91|34
1731465020000|2024-11-13 02:30:20|424.89|422.99|424.79|422.89|425.35|423.45|424.78|422.88|31
1731465030000|2024-11-13 02:30:30|424.78|422.88|425.02|423.12|425.19|423.29|424.78|422.88|34
1731465040000|2024-11-13 02:30:40|425.01|423.11|425.28|423.38|425.28|423.38|424.81|422.91|38
1731465050000|2024-11-13 02:30:50|425.26|423.36|425.28|423.38|425.37|423.47|425.14|423.24|32
1731465060000|2024-11-13 02:31:00|425.27|423.37|424.5|422.6|425.39|423.49|424.5|422.6|35
1731465070000|2024-11-13 02:31:10|424.47|422.57|424.68|422.78|424.68|422.78|424.15|422.25|34
1731465080000|2024-11-13 02:31:20|424.67|422.77|424.61|422.71|425.02|423.12|424.5|422.6|37
1731465090000|2024-11-13 02:31:30|424.62|422.72|424.39|422.49|424.72|422.82|424.39|422.49|34
1731465100000|2024-11-13 02:31:40|424.45|422.55|425.17|423.27|425.2|423.3|424.45|422.55|30
1731465110000|2024-11-13 02:31:50|424.99|423.09|424.66|422.76|425|423.1|424.66|422.76|21
1731465120000|2024-11-13 02:32:00|424.65|422.75|424.3|422.4|424.69|422.79|424.3|422.4|30
1731465130000|2024-11-13 02:32:10|424.25|422.35|424.37|422.47|424.44|422.54|424.2|422.3|31
1731465140000|2024-11-13 02:32:20|424.34|422.44|424.51|422.61|424.58|422.68|424.24|422.34|25
1731465150000|2024-11-13 02:32:30|424.45|422.55|424.12|422.22|424.7|422.8|424.02|422.12|33
1731465160000|2024-11-13 02:32:40|424.11|422.21|423.51|421.61|424.15|422.25|423.4|421.5|34
1731465170000|2024-11-13 02:32:50|423.54|421.64|423.22|421.32|423.54|421.64|423.15|421.25|29
1731465180000|2024-11-13 02:33:00|423.23|421.33|423.22|421.32|423.45|421.55|423.18|421.28|32
1731465190000|2024-11-13 02:33:10|423.2|421.3|423.01|421.11|423.2|421.3|422.8|420.9|30
1731465200000|2024-11-13 02:33:20|423.02|421.12|423.03|421.13|423.03|421.13|422.99|421.09|9
1731465210000|2024-11-13 02:33:30|422.99|421.09|422.75|420.85|423.03|421.13|422.73|420.83|26
1731465220000|2024-11-13 02:33:40|422.74|420.84|422.41|420.51|422.74|420.84|422.25|420.35|26
1731465230000|2024-11-13 02:33:50|422.4|420.5|422.46|420.56|422.47|420.57|422.23|420.33|25
1731465240000|2024-11-13 02:34:00|422.47|420.57|422.25|420.35|422.51|420.61|422.19|420.29|33
1731465250000|2024-11-13 02:34:10|422.28|420.38|422.18|420.28|422.45|420.55|422.13|420.23|33
1731465260000|2024-11-13 02:34:20|422.15|420.25|422.17|420.27|422.46|420.56|422.15|420.25|28
1731465270000|2024-11-13 02:34:30|422.15|420.25|421.96|420.06|422.17|420.27|421.96|420.06|8
1731465300000|2024-11-13 02:35:00|421.98|420.08|422.01|420.11|422.01|420.11|421.98|420.08|9
1731465310000|2024-11-13 02:35:10|421.98|420.08|421.96|420.06|421.98|420.08|421.96|420.06|6
1731465320000|2024-11-13 02:35:20|421.97|420.07|421.75|419.85|422.01|420.11|421.73|419.83|18
1731465330000|2024-11-13 02:35:30|421.76|419.86|421.64|419.74|421.77|419.87|421.59|419.69|26
1731465340000|2024-11-13 02:35:40|421.63|419.73|421.5|419.6|421.73|419.83|421.5|419.6|24
1731465350000|2024-11-13 02:35:50|421.49|419.59|421.35|419.45|421.5|419.6|421.33|419.43|12
1731465370000|2024-11-13 02:36:10|421.42|419.52|422.21|420.31|422.21|420.31|421.42|419.52|13
1731465380000|2024-11-13 02:36:20|422.23|420.33|422.25|420.35|422.4|420.5|422.16|420.26|19
1731465390000|2024-11-13 02:36:30|422.2|420.3|422.01|420.11|422.22|420.32|422.01|420.11|29
1731465400000|2024-11-13 02:36:40|421.92|420.02|421.69|419.79|421.98|420.08|421.6|419.7|30
1731465410000|2024-11-13 02:36:50|421.7|419.8|421.83|419.93|421.83|419.93|421.7|419.8|13
1731465420000|2024-11-13 02:37:00|422.07|420.17|422.97|421.07|422.97|421.07|422.07|420.17|30
1731465430000|2024-11-13 02:37:10|423.05|421.15|423.4|421.5|423.52|421.62|423.05|421.15|30
1731465440000|2024-11-13 02:37:20|423.38|421.48|423.2|421.3|423.49|421.59|423.11|421.21|33
1731465450000|2024-11-13 02:37:30|423.19|421.29|423.61|421.71|423.82|421.92|423.17|421.27|33
1731465460000|2024-11-13 02:37:40|423.6|421.7|423.34|421.44|423.62|421.72|423.28|421.38|27
1731465470000|2024-11-13 02:37:50|423.33|421.43|423.49|421.59|423.52|421.62|423.3|421.4|30
1731465480000|2024-11-13 02:38:00|423.48|421.58|423.46|421.56|423.48|421.58|423.17|421.27|34
1731465490000|2024-11-13 02:38:10|423.48|421.58|423.29|421.39|423.74|421.84|423.24|421.34|29
1731465500000|2024-11-13 02:38:20|423.28|421.38|423.58|421.68|423.58|421.68|423.25|421.35|26
1731465510000|2024-11-13 02:38:30|423.66|421.76|423.9|422|423.9|422|423.63|421.73|32
1731465520000|2024-11-13 02:38:40|423.94|422.04|423.75|421.85|424.06|422.16|423.75|421.85|31
1731465530000|2024-11-13 02:38:50|423.76|421.86|424.29|422.39|424.29|422.39|423.7|421.8|30
1731465540000|2024-11-13 02:39:00|424.28|422.38|423.84|421.94|424.41|422.51|423.84|421.94|36
1731465550000|2024-11-13 02:39:10|423.82|421.92|423.68|421.78|423.82|421.92|423.58|421.68|29
1731465560000|2024-11-13 02:39:20|423.67|421.77|423.96|422.06|423.96|422.06|423.54|421.64|33
1731465570000|2024-11-13 02:39:30|424.01|422.11|423.04|421.14|424.02|422.12|422.87|420.97|34
1731465580000|2024-11-13 02:39:40|423.05|421.15|423.34|421.44|423.43|421.53|423.05|421.15|27
1731465590000|2024-11-13 02:39:50|423.37|421.47|424.05|422.15|424.86|422.96|423.32|421.42|34
1731465600000|2024-11-13 02:40:00|424.11|422.21|424.58|422.68|424.58|422.68|423.97|422.07|32
1731465610000|2024-11-13 02:40:10|424.57|422.67|424.95|423.05|425.16|423.26|424.57|422.67|27
1731465620000|2024-11-13 02:40:20|424.83|422.93|425.15|423.25|425.25|423.35|424.69|422.79|30
1731465630000|2024-11-13 02:40:30|425.11|423.21|425.04|423.14|425.25|423.35|424.97|423.07|30
1731465640000|2024-11-13 02:40:40|425.09|423.19|425.23|423.33|425.32|423.42|425.09|423.19|17
1731465650000|2024-11-13 02:40:50|425.17|423.27|425.01|423.11|425.17|423.27|424.95|423.05|22
1731465660000|2024-11-13 02:41:00|425.03|423.13|425.35|423.45|425.35|423.45|425.03|423.13|27
1731465670000|2024-11-13 02:41:10|425.39|423.49|426.32|424.42|426.35|424.45|425.39|423.49|28
1731465680000|2024-11-13 02:41:20|426.3|424.4|426.6|424.7|426.69|424.79|426.3|424.4|21
1731465690000|2024-11-13 02:41:30|426.61|424.71|426.83|424.93|426.85|424.95|426.59|424.69|25
1731465700000|2024-11-13 02:41:40|426.74|424.84|426.25|424.35|426.74|424.84|426.19|424.29|29
1731465710000|2024-11-13 02:41:50|426.26|424.36|425.85|423.95|426.33|424.43|425.85|423.95|24
1731465720000|2024-11-13 02:42:00|425.83|423.93|425.6|423.7|425.83|423.93|425.46|423.56|32
1731465730000|2024-11-13 02:42:10|425.56|423.66|425.3|423.4|425.59|423.69|425.23|423.33|34
1731465740000|2024-11-13 02:42:20|425.32|423.42|425.17|423.27|425.32|423.42|425.13|423.23|28
1731465750000|2024-11-13 02:42:30|425.15|423.25|425.26|423.36|425.31|423.41|425.1|423.2|21
1731465760000|2024-11-13 02:42:40|425.24|423.34|425.27|423.37|425.46|423.56|425.17|423.27|29
1731465770000|2024-11-13 02:42:50|425.31|423.41|425.13|423.23|425.45|423.55|425.09|423.19|27
1731465780000|2024-11-13 02:43:00|425.08|423.18|425.76|423.86|425.76|423.86|425.07|423.17|31
1731465790000|2024-11-13 02:43:10|425.75|423.85|425.73|423.83|425.75|423.85|425.51|423.61|23
1731465800000|2024-11-13 02:43:20|425.71|423.81|425.51|423.61|425.97|424.07|425.49|423.59|27
1731465810000|2024-11-13 02:43:30|425.5|423.6|425.07|423.17|425.5|423.6|425.07|423.17|31
1731465820000|2024-11-13 02:43:40|425.08|423.18|425.27|423.37|425.32|423.42|425.01|423.11|28
1731465830000|2024-11-13 02:43:50|425.25|423.35|425.28|423.38|425.37|423.47|425.2|423.3|29
1731465840000|2024-11-13 02:44:00|425.29|423.39|425.27|423.37|425.61|423.71|425.27|423.37|36
1731465850000|2024-11-13 02:44:10|425.24|423.34|425.04|423.14|425.26|423.36|425.04|423.14|30
1731465860000|2024-11-13 02:44:20|425.05|423.15|425.03|423.13|425.22|423.32|425.01|423.11|29
1731465870000|2024-11-13 02:44:30|425.04|423.14|425.64|423.74|425.65|423.75|425.04|423.14|34
1731465880000|2024-11-13 02:44:40|425.61|423.71|425.6|423.7|425.76|423.86|425.52|423.62|25
1731465890000|2024-11-13 02:44:50|425.61|423.71|425.95|424.05|425.99|424.09|425.61|423.71|29
1731465900000|2024-11-13 02:45:00|425.94|424.04|425.57|423.67|425.94|424.04|425.56|423.66|31
1731465910000|2024-11-13 02:45:10|425.58|423.68|425.37|423.47|425.61|423.71|425.23|423.33|27
1731465920000|2024-11-13 02:45:20|425.36|423.46|425.19|423.29|425.36|423.46|425.1|423.2|29
1731465930000|2024-11-13 02:45:30|425.23|423.33|425.2|423.3|425.4|423.5|425.19|423.29|26
1731465940000|2024-11-13 02:45:40|425.21|423.31|425.89|423.99|425.9|424|425.21|423.31|21
1731465950000|2024-11-13 02:45:50|425.91|424.01|426.03|424.13|426.37|424.47|425.91|424.01|28
1731465960000|2024-11-13 02:46:00|426.08|424.18|425.92|424.02|426.46|424.56|425.91|424.01|30
1731465970000|2024-11-13 02:46:10|425.91|424.01|425.06|423.16|425.91|424.01|425.06|423.16|34
1731465980000|2024-11-13 02:46:20|425.07|423.17|424.95|423.05|425.07|423.17|424.7|422.8|31
1731465990000|2024-11-13 02:46:30|424.94|423.04|425.35|423.45|425.43|423.53|424.94|423.04|28
1731466000000|2024-11-13 02:46:40|425.34|423.44|425.55|423.65|425.6|423.7|425.3|423.4|32
1731466010000|2024-11-13 02:46:50|425.52|423.62|424.64|422.74|425.52|423.62|424.64|422.74|36
1731466020000|2024-11-13 02:47:00|424.65|422.75|424.63|422.73|424.88|422.98|424.56|422.66|34
1731466030000|2024-11-13 02:47:10|424.6|422.7|425.06|423.16|425.12|423.22|424.45|422.55|29
1731466040000|2024-11-13 02:47:20|425.07|423.17|425.46|423.56|425.56|423.66|425.07|423.17|32
1731466050000|2024-11-13 02:47:30|425.48|423.58|426.36|424.46|426.36|424.46|425.46|423.56|34
1731466060000|2024-11-13 02:47:40|426.34|424.44|426|424.1|426.34|424.44|425.91|424.01|28
1731466070000|2024-11-13 02:47:50|425.99|424.09|425.92|424.02|426.2|424.3|425.87|423.97|32
1731466080000|2024-11-13 02:48:00|425.95|424.05|425.73|423.83|426.1|424.2|425.72|423.82|33
1731466090000|2024-11-13 02:48:10|425.77|423.87|426.01|424.11|426.15|424.25|425.7|423.8|27
1731466100000|2024-11-13 02:48:20|426.02|424.12|426.1|424.2|426.17|424.27|426.01|424.11|29
1731466110000|2024-11-13 02:48:30|426.24|424.34|426.38|424.48|426.41|424.51|426.17|424.27|24
1731466120000|2024-11-13 02:48:40|426.4|424.5|426.6|424.7|426.61|424.71|426.37|424.47|26
1731466130000|2024-11-13 02:48:50|426.58|424.68|426.94|425.04|426.94|425.04|426.58|424.68|19
1731466140000|2024-11-13 02:49:00|426.92|425.02|426.98|425.08|426.99|425.09|426.81|424.91|23
1731466150000|2024-11-13 02:49:10|426.97|425.07|426.69|424.79|426.97|425.07|426.63|424.73|29
1731466160000|2024-11-13 02:49:20|426.7|424.8|427.03|425.13|427.06|425.16|426.66|424.76|23
1731466170000|2024-11-13 02:49:30|427.05|425.15|426.83|424.93|427.05|425.15|426.55|424.65|23
1731466180000|2024-11-13 02:49:40|426.87|424.97|427.02|425.12|427.02|425.12|426.81|424.91|25
1731466190000|2024-11-13 02:49:50|427.01|425.11|427.22|425.32|427.22|425.32|426.93|425.03|22
1731466200000|2024-11-13 02:50:00|427.21|425.31|427.12|425.22|427.23|425.33|427.1|425.2|23
1731466210000|2024-11-13 02:50:10|427.11|425.21|427.08|425.18|427.12|425.22|426.89|424.99|33
1731466220000|2024-11-13 02:50:20|427.07|425.17|427.16|425.26|427.31|425.41|427.02|425.12|33
1731466230000|2024-11-13 02:50:30|427.19|425.29|427.15|425.25|427.19|425.29|426.9|425|29
1731466240000|2024-11-13 02:50:40|427.12|425.22|427.05|425.15|427.21|425.31|427.02|425.12|21
1731466250000|2024-11-13 02:50:50|427.07|425.17|426.99|425.09|427.28|425.38|426.99|425.09|28
1731466260000|2024-11-13 02:51:00|426.91|425.01|427.07|425.17|427.3|425.4|426.9|425|32
1731466270000|2024-11-13 02:51:10|427.06|425.16|426.9|425|427.06|425.16|426.75|424.85|31
1731466280000|2024-11-13 02:51:20|426.89|424.99|427.08|425.18|427.21|425.31|426.89|424.99|31
1731466290000|2024-11-13 02:51:30|427.22|425.32|427.13|425.23|427.29|425.39|427.13|425.23|26
1731466300000|2024-11-13 02:51:40|427.14|425.24|427.1|425.2|427.2|425.3|427.09|425.19|28
1731466310000|2024-11-13 02:51:50|427.07|425.17|427.04|425.14|427.16|425.26|427.04|425.14|19
1731466320000|2024-11-13 02:52:00|427|425.1|427.16|425.26|427.36|425.46|426.98|425.08|34
1731466330000|2024-11-13 02:52:10|426.95|425.05|426.89|424.99|426.95|425.05|426.69|424.79|32
1731466340000|2024-11-13 02:52:20|426.93|425.03|426.96|425.06|427|425.1|426.68|424.78|34
1731466350000|2024-11-13 02:52:30|426.94|425.04|426.83|424.93|426.94|425.04|426.74|424.84|25
1731466360000|2024-11-13 02:52:40|426.82|424.92|426.64|424.74|426.89|424.99|426.61|424.71|31
1731466370000|2024-11-13 02:52:50|426.63|424.73|426.81|424.91|426.81|424.91|426.55|424.65|26
1731466380000|2024-11-13 02:53:00|426.8|424.9|426.7|424.8|426.86|424.96|426.59|424.69|30
1731466390000|2024-11-13 02:53:10|426.71|424.81|426.91|425.01|426.99|425.09|426.71|424.81|29
1731466400000|2024-11-13 02:53:20|426.89|424.99|427.07|425.17|427.15|425.25|426.84|424.94|24
1731466410000|2024-11-13 02:53:30|427.1|425.2|427.35|425.45|427.35|425.45|426.93|425.03|31
1731466420000|2024-11-13 02:53:40|427.29|425.39|427.91|426.01|427.96|426.06|427.25|425.35|21
1731466430000|2024-11-13 02:53:50|427.92|426.02|428.04|426.14|428.06|426.16|427.81|425.91|21
1731466440000|2024-11-13 02:54:00|427.94|426.04|427.84|425.94|428.04|426.14|427.82|425.92|26
1731466450000|2024-11-13 02:54:10|427.82|425.92|427.6|425.7|427.85|425.95|427.58|425.68|33
1731466460000|2024-11-13 02:54:20|427.59|425.69|427.55|425.65|427.62|425.72|427.53|425.63|17
1731466470000|2024-11-13 02:54:30|427.59|425.69|427.52|425.62|427.59|425.69|427.37|425.47|14
1731466480000|2024-11-13 02:54:40|427.55|425.65|427.93|426.03|427.94|426.04|427.55|425.65|26
1731466490000|2024-11-13 02:54:50|427.9|426|428.06|426.16|428.09|426.19|427.82|425.92|31
1731466500000|2024-11-13 02:55:00|428.09|426.19|428.08|426.18|428.18|426.28|428.02|426.12|26
1731466510000|2024-11-13 02:55:10|428.07|426.17|427.95|426.05|428.16|426.26|427.9|426|20
1731466520000|2024-11-13 02:55:20|427.97|426.07|427.85|425.95|428.03|426.13|427.82|425.92|27
1731466530000|2024-11-13 02:55:30|427.84|425.94|427.76|425.86|427.84|425.94|427.64|425.74|21
1731466540000|2024-11-13 02:55:40|427.75|425.85|427.73|425.83|427.75|425.85|427.66|425.76|23
1731466550000|2024-11-13 02:55:50|427.75|425.85|427.94|426.04|428.01|426.11|427.75|425.85|20
1731466560000|2024-11-13 02:56:00|427.93|426.03|427.69|425.79|427.93|426.03|427.69|425.79|24
1731466570000|2024-11-13 02:56:10|427.71|425.81|427.63|425.73|427.87|425.97|427.63|425.73|24
1731466580000|2024-11-13 02:56:20|427.64|425.74|427.5|425.6|427.88|425.98|427.49|425.59|25
1731466590000|2024-11-13 02:56:30|427.54|425.64|427.88|425.98|428.04|426.14|427.54|425.64|32
1731466600000|2024-11-13 02:56:40|427.86|425.96|427.93|426.03|428|426.1|427.82|425.92|19
1731466610000|2024-11-13 02:56:50|427.82|425.92|428.17|426.27|428.17|426.27|427.82|425.92|18
1731466620000|2024-11-13 02:57:00|428.13|426.23|428.14|426.24|428.24|426.34|427.96|426.06|26
1731466630000|2024-11-13 02:57:10|428.19|426.29|428.21|426.31|428.22|426.32|428.14|426.24|12
1731466640000|2024-11-13 02:57:20|428.22|426.32|428.29|426.39|428.36|426.46|428.14|426.24|28
1731466650000|2024-11-13 02:57:30|428.28|426.38|428.37|426.47|428.37|426.47|428.25|426.35|24
1731466660000|2024-11-13 02:57:40|428.36|426.46|428.4|426.5|428.46|426.56|428.35|426.45|25
1731466670000|2024-11-13 02:57:50|428.38|426.48|428.33|426.43|428.42|426.52|428.32|426.42|21
1731466680000|2024-11-13 02:58:00|428.32|426.42|428.29|426.39|428.43|426.53|428.29|426.39|23
1731466690000|2024-11-13 02:58:10|428.22|426.32|428.26|426.36|428.29|426.39|428.12|426.22|25
1731466700000|2024-11-13 02:58:20|428.25|426.35|428.29|426.39|428.31|426.41|428.22|426.32|23
1731466710000|2024-11-13 02:58:30|428.3|426.4|428.67|426.77|428.77|426.87|428.3|426.4|19
1731466720000|2024-11-13 02:58:40|428.73|426.83|429.18|427.28|429.18|427.28|428.73|426.83|9
1731466730000|2024-11-13 02:58:50|429.22|427.32|429.42|427.52|429.42|427.52|429.21|427.31|12
1731466740000|2024-11-13 02:59:00|429.44|427.54|429.45|427.55|429.45|427.55|429.44|427.54|2
1731466750000|2024-11-13 02:59:10|429.53|427.63|429.48|427.58|429.64|427.74|429.46|427.56|23
1731466760000|2024-11-13 02:59:20|429.47|427.57|429.46|427.56|429.52|427.62|429.42|427.52|28
1731466770000|2024-11-13 02:59:30|429.47|427.57|429.39|427.49|429.7|427.8|429.39|427.49|19
1731466780000|2024-11-13 02:59:40|429.4|427.5|429.77|427.87|429.91|428.01|429.33|427.43|23
1731466790000|2024-11-13 02:59:50|429.82|427.92|429.64|427.74|429.82|427.92|429.48|427.58|18
1731466800000|2024-11-13 03:00:00|429.65|427.75|429.68|427.78|429.68|427.78|429.38|427.48|27
1731466810000|2024-11-13 03:00:10|429.65|427.75|429.87|427.97|429.88|427.98|429.61|427.71|22
1731466820000|2024-11-13 03:00:20|429.85|427.95|429.55|427.65|429.89|427.99|429.54|427.64|24
1731466830000|2024-11-13 03:00:30|429.56|427.66|429.08|427.18|429.56|427.66|428.95|427.05|29
1731466840000|2024-11-13 03:00:40|429.07|427.17|429.04|427.14|429.13|427.23|428.99|427.09|28
1731466850000|2024-11-13 03:00:50|429.02|427.12|429.06|427.16|429.14|427.24|428.92|427.02|25
1731466860000|2024-11-13 03:01:00|429|427.1|428.78|426.88|429|427.1|428.72|426.82|23
1731466870000|2024-11-13 03:01:10|428.77|426.87|428.88|426.98|428.95|427.05|428.72|426.82|25
1731466880000|2024-11-13 03:01:20|428.93|427.03|428.83|426.93|429.11|427.21|428.75|426.85|33
1731466890000|2024-11-13 03:01:30|428.82|426.92|428.88|426.98|428.94|427.04|428.56|426.66|29
1731466900000|2024-11-13 03:01:40|428.89|426.99|428.66|426.76|428.9|427|428.65|426.75|30
1731466910000|2024-11-13 03:01:50|428.61|426.71|428.39|426.49|428.61|426.71|428.37|426.47|18
1731466920000|2024-11-13 03:02:00|428.37|426.47|428.48|426.58|428.56|426.66|428.37|426.47|27
1731466930000|2024-11-13 03:02:10|428.43|426.53|429.27|427.37|429.27|427.37|428.42|426.52|32
1731466940000|2024-11-13 03:02:20|429.23|427.33|429.1|427.2|429.33|427.43|428.95|427.05|25
1731466950000|2024-11-13 03:02:30|429.23|427.33|429.13|427.23|429.39|427.49|429.1|427.2|25
1731466960000|2024-11-13 03:02:40|429.12|427.22|429.2|427.3|429.22|427.32|429.01|427.11|29
1731466970000|2024-11-13 03:02:50|429.14|427.24|429.4|427.5|429.45|427.55|429.11|427.21|27
1731466980000|2024-11-13 03:03:00|429.39|427.49|429.24|427.34|429.39|427.49|429.24|427.34|20
1731466990000|2024-11-13 03:03:10|429.14|427.24|429.29|427.39|429.35|427.45|429.14|427.24|23
1731467000000|2024-11-13 03:03:20|429.26|427.36|429.22|427.32|429.26|427.36|429.1|427.2|25
1731467010000|2024-11-13 03:03:30|429.29|427.39|429.49|427.59|429.5|427.6|429.27|427.37|23
1731467020000|2024-11-13 03:03:40|429.5|427.6|429.73|427.83|429.73|427.83|429.5|427.6|22
1731467030000|2024-11-13 03:03:50|429.74|427.84|429.74|427.84|429.74|427.84|429.74|427.84|1
1731467040000|2024-11-13 03:04:00|429.7|427.8|429.63|427.73|429.72|427.82|429.62|427.72|7
1731467050000|2024-11-13 03:04:10|429.64|427.74|429.7|427.8|429.72|427.82|429.63|427.73|22
1731467060000|2024-11-13 03:04:20|429.68|427.78|429.43|427.53|429.72|427.82|429.43|427.53|28
1731467070000|2024-11-13 03:04:30|429.35|427.45|429.12|427.22|429.38|427.48|429.05|427.15|20
1731467080000|2024-11-13 03:04:40|429.14|427.24|429.07|427.17|429.39|427.49|429.07|427.17|28
1731467090000|2024-11-13 03:04:50|428.99|427.09|428.92|427.02|428.99|427.09|428.82|426.92|31
1731467100000|2024-11-13 03:05:00|428.9|427|428.94|427.04|429|427.1|428.79|426.89|32
1731467110000|2024-11-13 03:05:10|428.93|427.03|428.8|426.9|429.1|427.2|428.8|426.9|31
1731467120000|2024-11-13 03:05:20|428.77|426.87|428.42|426.52|428.82|426.92|428.41|426.51|24
1731467130000|2024-11-13 03:05:30|428.43|426.53|428.18|426.28|428.51|426.61|428.18|426.28|29
1731467140000|2024-11-13 03:05:40|428.17|426.27|428.29|426.39|428.3|426.4|428|426.1|33
1731467150000|2024-11-13 03:05:50|428.28|426.38|427.9|426|428.29|426.39|427.89|425.99|25
1731467160000|2024-11-13 03:06:00|427.92|426.02|428.04|426.14|428.09|426.19|427.92|426.02|23
1731467170000|2024-11-13 03:06:10|428|426.1|427.78|425.88|428.02|426.12|427.73|425.83|33
1731467180000|2024-11-13 03:06:20|427.82|425.92|427.8|425.9|427.93|426.03|427.68|425.78|27
1731467190000|2024-11-13 03:06:30|427.79|425.89|427.59|425.69|427.91|426.01|427.48|425.58|32
1731467200000|2024-11-13 03:06:40|427.61|425.71|427.4|425.5|427.63|425.73|427.4|425.5|32
1731467210000|2024-11-13 03:06:50|427.39|425.49|427.47|425.57|427.54|425.64|427.22|425.32|20
1731467220000|2024-11-13 03:07:00|427.43|425.53|427.45|425.55|427.45|425.55|427.27|425.37|25
1731467230000|2024-11-13 03:07:10|427.4|425.5|427.17|425.27|427.45|425.55|427.17|425.27|13
1731467240000|2024-11-13 03:07:20|427.13|425.23|427.43|425.53|427.43|425.53|427.12|425.22|25
1731467250000|2024-11-13 03:07:30|427.42|425.52|427.45|425.55|427.45|425.55|427.4|425.5|6
1731467260000|2024-11-13 03:07:40|427.67|425.77|428.13|426.23|428.13|426.23|427.67|425.77|6
1731467270000|2024-11-13 03:07:50|428.11|426.21|428.09|426.19|428.11|426.21|428.09|426.19|2
1731467280000|2024-11-13 03:08:00|428.11|426.21|428.12|426.22|428.17|426.27|428.09|426.19|12
1731467290000|2024-11-13 03:08:10|428.1|426.2|427.82|425.92|428.1|426.2|427.82|425.92|22
1731467300000|2024-11-13 03:08:20|427.79|425.89|427.65|425.75|427.79|425.89|427.56|425.66|29
1731467310000|2024-11-13 03:08:30|427.71|425.81|427.87|425.97|427.94|426.04|427.71|425.81|20
1731467320000|2024-11-13 03:08:40|427.86|425.96|427.65|425.75|427.86|425.96|427.64|425.74|17
1731467330000|2024-11-13 03:08:50|427.64|425.74|427.69|425.79|427.75|425.85|427.6|425.7|15
1731467340000|2024-11-13 03:09:00|427.7|425.8|428.41|426.51|428.44|426.54|427.7|425.8|13
1731467350000|2024-11-13 03:09:10|428.32|426.42|428.36|426.46|428.37|426.47|428.24|426.34|19
1731467360000|2024-11-13 03:09:20|428.35|426.45|428.49|426.59|428.63|426.73|428.35|426.45|17
1731467370000|2024-11-13 03:09:30|428.52|426.62|428.16|426.26|428.63|426.73|428.09|426.19|30
1731467380000|2024-11-13 03:09:40|428.17|426.27|428.11|426.21|428.34|426.44|428.11|426.21|18
1731467390000|2024-11-13 03:09:50|428.09|426.19|427.87|425.97|428.1|426.2|427.87|425.97|22
1731467400000|2024-11-13 03:10:00|427.93|426.03|427.81|425.91|427.95|426.05|427.8|425.9|22
1731467410000|2024-11-13 03:10:10|427.8|425.9|427.45|425.55|427.8|425.9|427.45|425.55|21
1731467420000|2024-11-13 03:10:20|427.37|425.47|427.42|425.52|427.59|425.69|427.27|425.37|15
1731467430000|2024-11-13 03:10:30|427.41|425.51|427.21|425.31|427.41|425.51|427.21|425.31|21
1731467440000|2024-11-13 03:10:40|427.23|425.33|427.18|425.28|427.26|425.36|427.17|425.27|22
1731467450000|2024-11-13 03:10:50|427.19|425.29|427.21|425.31|427.33|425.43|427.19|425.29|24
1731467460000|2024-11-13 03:11:00|427.22|425.32|426.87|424.97|427.33|425.43|426.87|424.97|33
1731467470000|2024-11-13 03:11:10|426.86|424.96|426.97|425.07|427.05|425.15|426.82|424.92|27
1731467480000|2024-11-13 03:11:20|426.96|425.06|427.48|425.58|427.56|425.66|426.9|425|34
1731467490000|2024-11-13 03:11:30|427.51|425.61|427.95|426.05|427.95|426.05|427.51|425.61|20
1731467500000|2024-11-13 03:11:40|427.94|426.04|428.4|426.5|428.54|426.64|427.94|426.04|22
1731467510000|2024-11-13 03:11:50|428.37|426.47|428.12|426.22|428.37|426.47|428.1|426.2|16
1731467520000|2024-11-13 03:12:00|428.08|426.18|427.81|425.91|428.31|426.41|427.81|425.91|29
1731467530000|2024-11-13 03:12:10|427.75|425.85|427.71|425.81|427.79|425.89|427.59|425.69|29
1731467540000|2024-11-13 03:12:20|427.72|425.82|428.24|426.34|428.24|426.34|427.71|425.81|26
1731467550000|2024-11-13 03:12:30|428.21|426.31|428.77|426.87|428.77|426.87|428.21|426.31|19
1731467560000|2024-11-13 03:12:40|428.63|426.73|428.74|426.84|428.74|426.84|428.6|426.7|19
1731467570000|2024-11-13 03:12:50|428.72|426.82|428.84|426.94|429.04|427.14|428.64|426.74|28
1731467580000|2024-11-13 03:13:00|428.85|426.95|429.19|427.29|429.21|427.31|428.71|426.81|27
1731467590000|2024-11-13 03:13:10|429.12|427.22|428.99|427.09|429.14|427.24|428.87|426.97|26
1731467600000|2024-11-13 03:13:20|428.92|427.02|428.8|426.9|428.97|427.07|428.7|426.8|31
1731467610000|2024-11-13 03:13:30|428.79|426.89|428.29|426.39|428.79|426.89|428.28|426.38|33
1731467620000|2024-11-13 03:13:40|428.28|426.38|428.07|426.17|428.34|426.44|428.07|426.17|21
1731467630000|2024-11-13 03:13:50|428.09|426.19|428.06|426.16|428.13|426.23|428.04|426.14|25
1731467640000|2024-11-13 03:14:00|428.04|426.14|428.05|426.15|428.07|426.17|427.95|426.05|21
1731467650000|2024-11-13 03:14:10|428.03|426.13|427.72|425.82|428.03|426.13|427.5|425.6|29
1731467660000|2024-11-13 03:14:20|427.67|425.77|427.86|425.96|427.86|425.96|427.51|425.61|29
1731467670000|2024-11-13 03:14:30|427.87|425.97|428.2|426.3|428.21|426.31|427.87|425.97|26
1731467680000|2024-11-13 03:14:40|428.19|426.29|427.92|426.02|428.19|426.29|427.92|426.02|25
1731467690000|2024-11-13 03:14:50|427.89|425.99|427.98|426.08|428.02|426.12|427.83|425.93|34
1731467700000|2024-11-13 03:15:00|427.97|426.07|428.05|426.15|428.15|426.25|427.82|425.92|31
1731467710000|2024-11-13 03:15:10|428.04|426.14|428.32|426.42|428.32|426.42|427.92|426.02|28
1731467720000|2024-11-13 03:15:20|428.33|426.43|428.09|426.19|428.34|426.44|428.08|426.18|31
1731467730000|2024-11-13 03:15:30|428.11|426.21|427.82|425.92|428.23|426.33|427.82|425.92|26
1731467740000|2024-11-13 03:15:40|427.81|425.91|428|426.1|428.04|426.14|427.77|425.87|25
1731467750000|2024-11-13 03:15:50|427.99|426.09|427.62|425.72|428.01|426.11|427.56|425.66|23
1731467760000|2024-11-13 03:16:00|427.63|425.73|427.72|425.82|427.86|425.96|427.56|425.66|31
1731467770000|2024-11-13 03:16:10|427.78|425.88|427.69|425.79|427.8|425.9|427.6|425.7|35
1731467780000|2024-11-13 03:16:20|427.73|425.83|427.49|425.59|427.75|425.85|427.42|425.52|33
1731467790000|2024-11-13 03:16:30|427.48|425.58|426.89|424.99|427.55|425.65|426.87|424.97|28
1731467800000|2024-11-13 03:16:40|426.94|425.04|427.43|425.53|427.43|425.53|426.9|425|35
1731467810000|2024-11-13 03:16:50|427.4|425.5|427.26|425.36|427.41|425.51|427.18|425.28|26
1731467820000|2024-11-13 03:17:00|427.28|425.38|427.46|425.56|427.69|425.79|427.26|425.36|27
1731467830000|2024-11-13 03:17:10|427.47|425.57|427.75|425.85|427.8|425.9|427.47|425.57|22
1731467840000|2024-11-13 03:17:20|427.71|425.81|427.43|425.53|427.74|425.84|427.4|425.5|27
1731467850000|2024-11-13 03:17:30|427.45|425.55|427.41|425.51|427.46|425.56|427.31|425.41|23
1731467860000|2024-11-13 03:17:40|427.57|425.67|427.99|426.09|428.11|426.21|427.57|425.67|29
1731467870000|2024-11-13 03:17:50|428.04|426.14|428.01|426.11|428.04|426.14|428.01|426.11|3
1731467880000|2024-11-13 03:18:00|428|426.1|428.47|426.57|428.49|426.59|427.99|426.09|16
1731467890000|2024-11-13 03:18:10|428.5|426.6|428.77|426.87|428.77|426.87|428.39|426.49|25
1731467900000|2024-11-13 03:18:20|428.68|426.78|428.24|426.34|428.68|426.78|428.19|426.29|16
1731467910000|2024-11-13 03:18:30|428.3|426.4|428.52|426.62|428.52|426.62|428.22|426.32|26
1731467920000|2024-11-13 03:18:40|428.48|426.58|428.1|426.2|428.49|426.59|428.07|426.17|29
1731467930000|2024-11-13 03:18:50|428.11|426.21|428.07|426.17|428.2|426.3|427.96|426.06|27
1731467940000|2024-11-13 03:19:00|428.1|426.2|428.05|426.15|428.12|426.22|427.97|426.07|21
1731467950000|2024-11-13 03:19:10|428.01|426.11|428.32|426.42|428.44|426.54|428|426.1|28
1731467960000|2024-11-13 03:19:20|428.35|426.45|428.18|426.28|428.37|426.47|428.11|426.21|24
1731467970000|2024-11-13 03:19:30|428.15|426.25|428.42|426.52|428.46|426.56|428.13|426.23|25
1731467980000|2024-11-13 03:19:40|428.44|426.54|428.32|426.42|428.47|426.57|428.31|426.41|22
1731467990000|2024-11-13 03:19:50|428.31|426.41|428.26|426.36|428.31|426.41|428.26|426.36|11
1731468000000|2024-11-13 03:20:00|428.29|426.39|428.37|426.47|428.4|426.5|428.26|426.36|24
1731468010000|2024-11-13 03:20:10|428.36|426.46|428.69|426.79|428.7|426.8|428.21|426.31|29
1731468020000|2024-11-13 03:20:20|428.62|426.72|428.61|426.71|428.68|426.78|428.61|426.71|13
1731468030000|2024-11-13 03:20:30|428.53|426.63|428.11|426.21|428.53|426.63|427.99|426.09|28
1731468040000|2024-11-13 03:20:40|428.12|426.22|428.21|426.31|428.31|426.41|428.12|426.22|23
1731468050000|2024-11-13 03:20:50|428.19|426.29|428.23|426.33|428.24|426.34|428.06|426.16|25
1731468060000|2024-11-13 03:21:00|428.26|426.36|428.27|426.37|428.27|426.37|427.99|426.09|29
1731468070000|2024-11-13 03:21:10|428.29|426.39|428.36|426.46|428.47|426.57|428.22|426.32|29
1731468080000|2024-11-13 03:21:20|428.37|426.47|428.59|426.69|428.59|426.69|428.23|426.33|28
1731468090000|2024-11-13 03:21:30|428.71|426.81|428.53|426.63|428.73|426.83|428.51|426.61|18
1731468100000|2024-11-13 03:21:40|428.51|426.61|428.27|426.37|428.52|426.62|428.25|426.35|13
1731468110000|2024-11-13 03:21:50|428.33|426.43|428.2|426.3|428.34|426.44|428.2|426.3|22
1731468120000|2024-11-13 03:22:00|428.19|426.29|427.3|425.4|428.19|426.29|427.29|425.39|27
1731468130000|2024-11-13 03:22:10|427.29|425.39|427.05|425.15|427.29|425.39|426.99|425.09|28
1731468140000|2024-11-13 03:22:20|427.03|425.13|426.42|424.52|427.03|425.13|426.41|424.51|29
1731468150000|2024-11-13 03:22:30|426.39|424.49|425.92|424.02|426.39|424.49|425.71|423.81|30
1731468160000|2024-11-13 03:22:40|425.91|424.01|426.22|424.32|426.24|424.34|425.91|424.01|30
1731468170000|2024-11-13 03:22:50|426.42|424.52|426.32|424.42|426.42|424.52|426.3|424.4|17
1731468180000|2024-11-13 03:23:00|426.33|424.43|426.36|424.46|426.36|424.46|426.08|424.18|18
1731468190000|2024-11-13 03:23:10|426.35|424.45|426.47|424.57|426.66|424.76|426.33|424.43|25
1731468200000|2024-11-13 03:23:20|426.51|424.61|426.21|424.31|426.57|424.67|426.19|424.29|29
1731468210000|2024-11-13 03:23:30|426.17|424.27|426.06|424.16|426.25|424.35|425.91|424.01|33
1731468220000|2024-11-13 03:23:40|426.07|424.17|425.83|423.93|426.19|424.29|425.83|423.93|32
1731468230000|2024-11-13 03:23:50|425.84|423.94|425.83|423.93|426|424.1|425.83|423.93|20
1731468240000|2024-11-13 03:24:00|425.86|423.96|425.79|423.89|425.97|424.07|425.66|423.76|28
1731468250000|2024-11-13 03:24:10|425.77|423.87|425.46|423.56|425.77|423.87|425.45|423.55|26
1731468260000|2024-11-13 03:24:20|425.49|423.59|425.19|423.29|425.51|423.61|425.19|423.29|24
1731468270000|2024-11-13 03:24:30|425.21|423.31|425.03|423.13|425.29|423.39|424.99|423.09|26
1731468280000|2024-11-13 03:24:40|425.02|423.12|424.64|422.74|425.05|423.15|424.54|422.64|31
1731468290000|2024-11-13 03:24:50|424.62|422.72|424.61|422.71|424.64|422.74|424.44|422.54|24
1731468300000|2024-11-13 03:25:00|424.6|422.7|424.23|422.33|424.63|422.73|424.2|422.3|22
1731468310000|2024-11-13 03:25:10|424.26|422.36|424.23|422.33|424.26|422.36|424.08|422.18|24
1731468320000|2024-11-13 03:25:20|424.22|422.32|423.58|421.68|424.22|422.32|423.57|421.67|33
1731468330000|2024-11-13 03:25:30|423.59|421.69|423.22|421.32|423.64|421.74|423.21|421.31|25
1731468340000|2024-11-13 03:25:40|423.21|421.31|423.32|421.42|423.65|421.75|423.21|421.31|31
1731468350000|2024-11-13 03:25:50|423.34|421.44|423.27|421.37|423.37|421.47|423.2|421.3|23
1731468370000|2024-11-13 03:26:10|423.23|421.33|423.27|421.37|423.27|421.37|423.23|421.33|11
1731468380000|2024-11-13 03:26:20|423.58|421.68|423.51|421.61|423.79|421.89|423.51|421.61|15
1731468390000|2024-11-13 03:26:30|423.53|421.63|423.61|421.71|423.63|421.73|423.42|421.52|25
1731468400000|2024-11-13 03:26:40|423.64|421.74|423.75|421.85|423.86|421.96|423.64|421.74|28
1731468410000|2024-11-13 03:26:50|423.68|421.78|423.29|421.39|423.68|421.78|423.23|421.33|26
1731468420000|2024-11-13 03:27:00|423.3|421.4|422.91|421.01|423.37|421.47|422.91|421.01|18
1731468430000|2024-11-13 03:27:10|422.88|420.98|422.81|420.91|423.04|421.14|422.81|420.91|19
1731468440000|2024-11-13 03:27:20|422.8|420.9|422.77|420.87|422.82|420.92|422.71|420.81|22
1731468450000|2024-11-13 03:27:30|422.78|420.88|422.78|420.88|422.82|420.92|422.71|420.81|19
1731468460000|2024-11-13 03:27:40|422.8|420.9|423.24|421.34|423.42|421.52|422.8|420.9|17
1731468470000|2024-11-13 03:27:50|423.26|421.36|423.12|421.22|423.4|421.5|423.12|421.22|29
1731468480000|2024-11-13 03:28:00|423.11|421.21|423.05|421.15|423.14|421.24|423.03|421.13|16
1731468490000|2024-11-13 03:28:10|423.13|421.23|423.44|421.54|423.65|421.75|423.13|421.23|26
1731468500000|2024-11-13 03:28:20|423.43|421.53|423.19|421.29|423.6|421.7|423.04|421.14|28
1731468510000|2024-11-13 03:28:30|423.18|421.28|423.23|421.33|423.24|421.34|423.05|421.15|24
1731468520000|2024-11-13 03:28:40|423.22|421.32|422.86|420.96|423.25|421.35|422.86|420.96|23
1731468530000|2024-11-13 03:28:50|422.83|420.93|422.37|420.47|422.83|420.93|422.37|420.47|19
1731468540000|2024-11-13 03:29:00|422.51|420.61|422.3|420.4|422.65|420.75|422.29|420.39|19
1731468550000|2024-11-13 03:29:10|422.29|420.39|422.09|420.19|422.3|420.4|422.07|420.17|21
1731468560000|2024-11-13 03:29:20|422.08|420.18|422.02|420.12|422.1|420.2|421.74|419.84|23
1731468570000|2024-11-13 03:29:30|422.05|420.15|421.69|419.79|422.13|420.23|421.69|419.79|31
1731468580000|2024-11-13 03:29:40|421.65|419.75|421.59|419.69|421.67|419.77|421.55|419.65|21
1731468590000|2024-11-13 03:29:50|421.58|419.68|421.61|419.71|421.69|419.79|421.54|419.64|24
1731468600000|2024-11-13 03:30:00|421.62|419.72|421.54|419.64|421.74|419.84|421.54|419.64|25
1731468610000|2024-11-13 03:30:10|421.52|419.62|421.91|420.01|421.91|420.01|421.52|419.62|27
1731468620000|2024-11-13 03:30:20|421.94|420.04|422.13|420.23|422.3|420.4|421.94|420.04|25
1731468630000|2024-11-13 03:30:30|422.11|420.21|421.58|419.68|422.13|420.23|421.56|419.66|33
1731468640000|2024-11-13 03:30:40|421.61|419.71|421.76|419.86|421.76|419.86|421.49|419.59|23
1731468650000|2024-11-13 03:30:50|421.77|419.87|421.75|419.85|421.91|420.01|421.62|419.72|27
1731468660000|2024-11-13 03:31:00|421.74|419.84|421.71|419.81|421.89|419.99|421.54|419.64|28
1731468670000|2024-11-13 03:31:10|421.81|419.91|422.09|420.19|422.11|420.21|421.79|419.89|15
1731468680000|2024-11-13 03:31:20|422.11|420.21|421.59|419.69|422.25|420.35|421.57|419.67|33
1731468690000|2024-11-13 03:31:30|421.6|419.7|421.86|419.96|421.97|420.07|421.6|419.7|28
1731468700000|2024-11-13 03:31:40|422|420.1|422.36|420.46|422.36|420.46|422|420.1|24
1731468710000|2024-11-13 03:31:50|422.41|420.51|423.23|421.33|423.23|421.33|422.41|420.51|30
1731468720000|2024-11-13 03:32:00|423.19|421.29|423.53|421.63|423.53|421.63|423.19|421.29|16
1731468730000|2024-11-13 03:32:10|423.51|421.61|423.34|421.44|423.68|421.78|423.34|421.44|16
1731468740000|2024-11-13 03:32:20|423.27|421.37|423.59|421.69|423.71|421.81|423.21|421.31|28
1731468750000|2024-11-13 03:32:30|423.61|421.71|423.59|421.69|423.69|421.79|423.39|421.49|20
1731468760000|2024-11-13 03:32:40|423.62|421.72|423.77|421.87|424.19|422.29|423.62|421.72|27
1731468770000|2024-11-13 03:32:50|423.72|421.82|423.66|421.76|423.72|421.82|423.54|421.64|32
1731468780000|2024-11-13 03:33:00|423.65|421.75|424.12|422.22|424.14|422.24|423.65|421.75|27
1731468790000|2024-11-13 03:33:10|424.14|422.24|424.04|422.14|424.29|422.39|423.98|422.08|31
1731468800000|2024-11-13 03:33:20|423.95|422.05|424.05|422.15|424.21|422.31|423.81|421.91|30
1731468810000|2024-11-13 03:33:30|424.03|422.13|423.59|421.69|424.03|422.13|423.52|421.62|31
1731468820000|2024-11-13 03:33:40|423.61|421.71|423.25|421.35|423.64|421.74|423.23|421.33|24
1731468830000|2024-11-13 03:33:50|423.24|421.34|423.57|421.67|423.57|421.67|422.99|421.09|32
1731468840000|2024-11-13 03:34:00|423.67|421.77|423.43|421.53|423.68|421.78|423.27|421.37|31
1731468850000|2024-11-13 03:34:10|423.61|421.71|423.74|421.84|423.95|422.05|423.58|421.68|31
1731468860000|2024-11-13 03:34:20|423.76|421.86|423.92|422.02|423.92|422.02|423.73|421.83|23
1731468870000|2024-11-13 03:34:30|423.93|422.03|423.82|421.92|423.97|422.07|423.82|421.92|28
1731468880000|2024-11-13 03:34:40|423.73|421.83|423.48|421.58|423.73|421.83|423.4|421.5|33
1731468890000|2024-11-13 03:34:50|423.47|421.57|423.25|421.35|423.51|421.61|423.22|421.32|31
1731468900000|2024-11-13 03:35:00|423.27|421.37|423.84|421.94|423.84|421.94|423.27|421.37|29
1731468910000|2024-11-13 03:35:10|423.87|421.97|424.09|422.19|424.3|422.4|423.87|421.97|28
1731468920000|2024-11-13 03:35:20|424.08|422.18|423.52|421.62|424.08|422.18|423.48|421.58|31
1731468930000|2024-11-13 03:35:30|423.53|421.63|423.37|421.47|423.74|421.84|423.37|421.47|28
1731468940000|2024-11-13 03:35:40|423.39|421.49|423.87|421.97|423.88|421.98|423.18|421.28|31
1731468950000|2024-11-13 03:35:50|423.86|421.96|423.83|421.93|424.22|422.32|423.83|421.93|27
1731468960000|2024-11-13 03:36:00|423.82|421.92|423.73|421.83|423.85|421.95|423.63|421.73|31
1731468970000|2024-11-13 03:36:10|423.76|421.86|423.91|422.01|424.05|422.15|423.76|421.86|30
1731468980000|2024-11-13 03:36:20|423.96|422.06|423.47|421.57|423.98|422.08|423.47|421.57|30
1731468990000|2024-11-13 03:36:30|423.53|421.63|423.69|421.79|423.69|421.79|423.47|421.57|22
1731469000000|2024-11-13 03:36:40|423.97|422.07|424.16|422.26|424.32|422.42|423.97|422.07|16
1731469010000|2024-11-13 03:36:50|424.1|422.2|423.5|421.6|424.1|422.2|423.47|421.57|29
1731469020000|2024-11-13 03:37:00|423.51|421.61|423.18|421.28|423.54|421.64|422.92|421.02|31
1731469030000|2024-11-13 03:37:10|423.17|421.27|423.33|421.43|423.36|421.46|423.02|421.12|29
1731469040000|2024-11-13 03:37:20|423.4|421.5|424.01|422.11|424.01|422.11|423.39|421.49|36
1731469050000|2024-11-13 03:37:30|423.92|422.02|423.89|421.99|423.99|422.09|423.83|421.93|27
1731469060000|2024-11-13 03:37:40|423.9|422|423.77|421.87|423.93|422.03|423.77|421.87|9
1731469070000|2024-11-13 03:37:50|423.59|421.69|423.48|421.58|423.59|421.69|423.14|421.24|25
1731469080000|2024-11-13 03:38:00|423.55|421.65|424.32|422.42|424.33|422.43|423.55|421.65|25
1731469090000|2024-11-13 03:38:10|424.33|422.43|424.81|422.91|424.84|422.94|424.32|422.42|16
1731469100000|2024-11-13 03:38:20|424.86|422.96|425.24|423.34|425.24|423.34|424.83|422.93|16
1731469110000|2024-11-13 03:38:30|425.26|423.36|425.38|423.48|425.42|423.52|425.26|423.36|7
1731469120000|2024-11-13 03:38:40|425.27|423.37|425.4|423.5|425.43|423.53|425.15|423.25|23
1731469130000|2024-11-13 03:38:50|425.39|423.49|424.87|422.97|425.42|423.52|424.87|422.97|25
1731469140000|2024-11-13 03:39:00|424.8|422.9|425.04|423.14|425.06|423.16|424.52|422.62|28
1731469150000|2024-11-13 03:39:10|425.02|423.12|424.79|422.89|425.04|423.14|424.75|422.85|26
1731469160000|2024-11-13 03:39:20|424.81|422.91|424.5|422.6|424.82|422.92|424.5|422.6|26
1731469170000|2024-11-13 03:39:30|424.49|422.59|423.82|421.92|424.49|422.59|423.82|421.92|31
1731469180000|2024-11-13 03:39:40|423.79|421.89|423.63|421.73|423.87|421.97|423.63|421.73|31
1731469190000|2024-11-13 03:39:50|423.64|421.74|423.07|421.17|423.64|421.74|423.06|421.16|26
1731469200000|2024-11-13 03:40:00|423.06|421.16|422.78|420.88|423.07|421.17|422.69|420.79|27
1731469210000|2024-11-13 03:40:10|422.76|420.86|423.27|421.37|423.32|421.42|422.75|420.85|22
1731469220000|2024-11-13 03:40:20|423.26|421.36|423.5|421.6|423.79|421.89|423.18|421.28|33
1731469230000|2024-11-13 03:40:30|423.53|421.63|423.62|421.72|423.89|421.99|423.53|421.63|24
1731469240000|2024-11-13 03:40:40|423.66|421.76|423.89|421.99|423.93|422.03|423.63|421.73|26
1731469250000|2024-11-13 03:40:50|423.9|422|423.65|421.75|424.03|422.13|423.56|421.66|31
1731469260000|2024-11-13 03:41:00|423.66|421.76|423.78|421.88|424.05|422.15|423.64|421.74|32
1731469270000|2024-11-13 03:41:10|423.76|421.86|423.45|421.55|423.77|421.87|423.38|421.48|32
1731469280000|2024-11-13 03:41:20|423.54|421.64|422.87|420.97|423.57|421.67|422.79|420.89|34
1731469290000|2024-11-13 03:41:30|422.88|420.98|423.01|421.11|423.04|421.14|422.88|420.98|23
1731469300000|2024-11-13 03:41:40|423|421.1|422.96|421.06|423.18|421.28|422.89|420.99|22
1731469310000|2024-11-13 03:41:50|422.94|421.04|422.91|421.01|423.03|421.13|422.84|420.94|26
1731469320000|2024-11-13 03:42:00|422.95|421.05|423.09|421.19|423.13|421.23|422.77|420.87|33
1731469330000|2024-11-13 03:42:10|423.02|421.12|423.09|421.19|423.16|421.26|422.9|421|29
1731469340000|2024-11-13 03:42:20|423.1|421.2|423.26|421.36|423.28|421.38|422.94|421.04|33
1731469350000|2024-11-13 03:42:30|423.23|421.33|423.54|421.64|423.75|421.85|423.22|421.32|26
1731469360000|2024-11-13 03:42:40|423.49|421.59|423.78|421.88|423.79|421.89|423.46|421.56|15
1731469370000|2024-11-13 03:42:50|423.65|421.75|423.6|421.7|423.81|421.91|423.52|421.62|28
1731469380000|2024-11-13 03:43:00|423.59|421.69|423.86|421.96|423.93|422.03|423.59|421.69|33
1731469390000|2024-11-13 03:43:10|423.85|421.95|423.8|421.9|424.02|422.12|423.8|421.9|26
1731469400000|2024-11-13 03:43:20|423.79|421.89|423.67|421.77|423.97|422.07|423.53|421.63|29
1731469410000|2024-11-13 03:43:30|423.66|421.76|423.64|421.74|423.72|421.82|423.52|421.62|30
1731469420000|2024-11-13 03:43:40|423.63|421.73|423.55|421.65|423.63|421.73|423.44|421.54|27
1731469430000|2024-11-13 03:43:50|423.56|421.66|423.53|421.63|423.61|421.71|423.49|421.59|28
1731469440000|2024-11-13 03:44:00|423.47|421.57|423.44|421.54|423.51|421.61|423.41|421.51|24
1731469450000|2024-11-13 03:44:10|423.43|421.53|423|421.1|423.45|421.55|422.82|420.92|26
1731469460000|2024-11-13 03:44:20|422.99|421.09|422.47|420.57|423.06|421.16|422.47|420.57|28
1731469470000|2024-11-13 03:44:30|422.43|420.53|421.6|419.7|422.48|420.58|421.6|419.7|24
1731469480000|2024-11-13 03:44:40|421.64|419.74|421.7|419.8|421.88|419.98|421.57|419.67|32
1731469490000|2024-11-13 03:44:50|421.66|419.76|421.63|419.73|421.69|419.79|421.51|419.61|28
1731469500000|2024-11-13 03:45:00|421.62|419.72|421.24|419.34|421.79|419.89|421.14|419.24|22
1731469510000|2024-11-13 03:45:10|421.2|419.3|421.52|419.62|421.76|419.86|421.08|419.18|28
1731469520000|2024-11-13 03:45:20|421.53|419.63|421.72|419.82|421.72|419.82|421.37|419.47|27
1731469530000|2024-11-13 03:45:30|421.78|419.88|421.79|419.89|422|420.1|421.75|419.85|17
1731469540000|2024-11-13 03:45:40|421.83|419.93|421.99|420.09|422.04|420.14|421.8|419.9|15
1731469550000|2024-11-13 03:45:50|421.98|420.08|421.74|419.84|421.98|420.08|421.65|419.75|19
1731469560000|2024-11-13 03:46:00|422.02|420.12|421.87|419.97|422.33|420.43|421.87|419.97|24
1731469570000|2024-11-13 03:46:10|421.86|419.96|421.54|419.64|421.86|419.96|421.46|419.56|36
1731469580000|2024-11-13 03:46:20|421.53|419.63|421.82|419.92|422.04|420.14|421.51|419.61|31
1731469590000|2024-11-13 03:46:30|421.85|419.95|422.98|421.08|423|421.1|421.85|419.95|20
1731469600000|2024-11-13 03:46:40|422.85|420.95|421.96|420.06|422.85|420.95|421.95|420.05|29
1731469610000|2024-11-13 03:46:50|422|420.1|421.93|420.03|422.02|420.12|421.9|420|28
1731469620000|2024-11-13 03:47:00|421.92|420.02|421.65|419.75|421.92|420.02|421.44|419.54|29
1731469630000|2024-11-13 03:47:10|421.66|419.76|421.6|419.7|421.75|419.85|421.48|419.58|28
1731469640000|2024-11-13 03:47:20|421.59|419.69|422.19|420.29|422.19|420.29|421.56|419.66|27
1731469650000|2024-11-13 03:47:30|422.24|420.34|422.49|420.59|422.65|420.75|422.24|420.34|28
1731469660000|2024-11-13 03:47:40|422.51|420.61|422.13|420.23|422.51|420.61|422.13|420.23|28
1731469670000|2024-11-13 03:47:50|422.15|420.25|422.08|420.18|422.18|420.28|421.94|420.04|24
1731469680000|2024-11-13 03:48:00|422.1|420.2|422.09|420.19|422.53|420.63|422.09|420.19|32
1731469690000|2024-11-13 03:48:10|422.07|420.17|422.03|420.13|422.2|420.3|422.03|420.13|20
1731469700000|2024-11-13 03:48:20|421.85|419.95|421.75|419.85|421.85|419.95|421.57|419.67|30
1731469710000|2024-11-13 03:48:30|421.93|420.03|421.37|419.47|421.98|420.08|421.34|419.44|35
1731469720000|2024-11-13 03:48:40|421.36|419.46|421|419.1|421.37|419.47|421|419.1|29
1731469730000|2024-11-13 03:48:50|420.99|419.09|421.2|419.3|421.34|419.44|420.96|419.06|24
1731469740000|2024-11-13 03:49:00|421.24|419.34|422.07|420.17|422.07|420.17|421.19|419.29|31
1731469750000|2024-11-13 03:49:10|422.16|420.26|422.69|420.79|422.83|420.93|422.16|420.26|23
1731469760000|2024-11-13 03:49:20|422.68|420.78|422.69|420.79|423.07|421.17|422.64|420.74|28
1731469770000|2024-11-13 03:49:30|422.71|420.81|422.62|420.72|422.86|420.96|422.54|420.64|30
1731469780000|2024-11-13 03:49:40|422.61|420.71|422.61|420.71|422.66|420.76|422.54|420.64|24
1731469790000|2024-11-13 03:49:50|422.56|420.66|421.99|420.09|422.57|420.67|421.87|419.97|26
1731469800000|2024-11-13 03:50:00|422.02|420.12|422.08|420.18|422.1|420.2|421.85|419.95|29
1731469810000|2024-11-13 03:50:10|422.1|420.2|422.45|420.55|422.45|420.55|421.87|419.97|28
1731469820000|2024-11-13 03:50:20|422.48|420.58|422.15|420.25|422.52|420.62|422.01|420.11|32
1731469830000|2024-11-13 03:50:30|422.14|420.24|421.94|420.04|422.14|420.24|421.87|419.97|14
1731469840000|2024-11-13 03:50:40|421.95|420.05|422.68|420.78|422.68|420.78|421.95|420.05|21
1731469850000|2024-11-13 03:50:50|422.67|420.77|422.53|420.63|422.71|420.81|422.47|420.57|19
1731469860000|2024-11-13 03:51:00|422.7|420.8|422.76|420.86|422.77|420.87|422.64|420.74|23
1731469870000|2024-11-13 03:51:10|422.91|421.01|422.8|420.9|422.91|421.01|422.73|420.83|29
1731469880000|2024-11-13 03:51:20|422.81|420.91|422.94|421.04|422.94|421.04|422.81|420.91|11
1731469890000|2024-11-13 03:51:30|423.03|421.13|422.88|420.98|423.06|421.16|422.87|420.97|19
1731469900000|2024-11-13 03:51:40|422.85|420.95|422.96|421.06|423.05|421.15|422.85|420.95|19
1731469910000|2024-11-13 03:51:50|422.95|421.05|422.66|420.76|422.98|421.08|422.6|420.7|26
1731469920000|2024-11-13 03:52:00|422.63|420.73|422.68|420.78|422.84|420.94|422.52|420.62|33
1731469930000|2024-11-13 03:52:10|422.71|420.81|422.51|420.61|422.93|421.03|422.43|420.53|27
1731469940000|2024-11-13 03:52:20|422.52|420.62|423.01|421.11|423.1|421.2|422.52|420.62|30
1731469950000|2024-11-13 03:52:30|422.89|420.99|423.13|421.23|423.15|421.25|422.81|420.91|27
1731469960000|2024-11-13 03:52:40|423.16|421.26|423.66|421.76|423.66|421.76|423.15|421.25|20
1731469970000|2024-11-13 03:52:50|423.65|421.75|423.68|421.78|423.68|421.78|423.58|421.68|23
1731469980000|2024-11-13 03:53:00|423.65|421.75|423.68|421.78|423.69|421.79|423.14|421.24|32
1731469990000|2024-11-13 03:53:10|423.67|421.77|423.7|421.8|423.72|421.82|423.51|421.61|26
1731470000000|2024-11-13 03:53:20|423.67|421.77|423.42|421.52|423.69|421.79|423.27|421.37|34
1731470010000|2024-11-13 03:53:30|423.43|421.53|423.29|421.39|423.61|421.71|423.26|421.36|23
1731470020000|2024-11-13 03:53:40|423.3|421.4|423.01|421.11|423.51|421.61|423.01|421.11|30
1731470030000|2024-11-13 03:53:50|423.02|421.12|423.04|421.14|423.09|421.19|422.97|421.07|24
1731470040000|2024-11-13 03:54:00|423.01|421.11|422.87|420.97|423.01|421.11|422.54|420.64|27
1731470050000|2024-11-13 03:54:10|422.84|420.94|422.98|421.08|422.98|421.08|422.77|420.87|33
1731470060000|2024-11-13 03:54:20|423|421.1|422.39|420.49|423.01|421.11|422.37|420.47|30
1731470070000|2024-11-13 03:54:30|422.5|420.6|422.39|420.49|422.5|420.6|422.36|420.46|27
1731470080000|2024-11-13 03:54:40|422.38|420.48|422.92|421.02|422.95|421.05|422.36|420.46|32
1731470090000|2024-11-13 03:54:50|422.94|421.04|423.13|421.23|423.13|421.23|422.79|420.89|30
1731470100000|2024-11-13 03:55:00|423.15|421.25|422.69|420.79|423.32|421.42|422.63|420.73|36
1731470110000|2024-11-13 03:55:10|422.68|420.78|422.41|420.51|422.69|420.79|422.32|420.42|23
1731470120000|2024-11-13 03:55:20|422.42|420.52|422.98|421.08|422.98|421.08|422.4|420.5|28
1731470130000|2024-11-13 03:55:30|423.01|421.11|423.08|421.18|423.36|421.46|422.85|420.95|29
1731470140000|2024-11-13 03:55:40|423.07|421.17|422.66|420.76|423.07|421.17|422.66|420.76|26
1731470150000|2024-11-13 03:55:50|422.67|420.77|422.28|420.38|422.67|420.77|422.28|420.38|18
1731470160000|2024-11-13 03:56:00|422.27|420.37|422.33|420.43|422.36|420.46|422.14|420.24|24
1731470170000|2024-11-13 03:56:10|422.36|420.46|422.62|420.72|422.63|420.73|422.36|420.46|27
1731470180000|2024-11-13 03:56:20|422.75|420.85|422.49|420.59|422.75|420.85|422.35|420.45|30
1731470190000|2024-11-13 03:56:30|422.51|420.61|422.34|420.44|422.57|420.67|422.27|420.37|28
1731470200000|2024-11-13 03:56:40|422.33|420.43|422.24|420.34|422.4|420.5|422.19|420.29|30
1731470210000|2024-11-13 03:56:50|422.25|420.35|422.47|420.57|422.47|420.57|422.24|420.34|31
1731470220000|2024-11-13 03:57:00|422.46|420.56|422.22|420.32|422.58|420.68|422.16|420.26|31
1731470230000|2024-11-13 03:57:10|422.26|420.36|422.19|420.29|422.26|420.36|422.06|420.16|28
1731470240000|2024-11-13 03:57:20|422.16|420.26|422.1|420.2|422.17|420.27|422.02|420.12|26
1731470250000|2024-11-13 03:57:30|422.15|420.25|421.54|419.64|422.23|420.33|421.52|419.62|36
1731470260000|2024-11-13 03:57:40|421.52|419.62|420.97|419.07|421.52|419.62|420.96|419.06|24
1731470270000|2024-11-13 03:57:50|420.96|419.06|420.82|418.92|420.96|419.06|420.82|418.92|3
1731470280000|2024-11-13 03:58:00|420.58|418.68|420.21|418.31|420.58|418.68|420.21|418.31|11
1731470290000|2024-11-13 03:58:10|419.98|418.08|419.34|417.44|419.98|418.08|419.32|417.42|24
1731470300000|2024-11-13 03:58:20|419.44|417.54|419.31|417.41|419.49|417.59|419.14|417.24|30
1731470310000|2024-11-13 03:58:30|419.32|417.42|419.46|417.56|419.67|417.77|419.26|417.36|30
1731470320000|2024-11-13 03:58:40|419.45|417.55|419.29|417.39|419.46|417.56|419.23|417.33|32
1731470330000|2024-11-13 03:58:50|419.31|417.41|418.63|416.73|419.32|417.42|418.63|416.73|20
1731470340000|2024-11-13 03:59:00|418.69|416.79|419.09|417.19|419.09|417.19|418.66|416.76|31
1731470350000|2024-11-13 03:59:10|419.12|417.22|419.08|417.18|419.14|417.24|418.94|417.04|26
1731470360000|2024-11-13 03:59:20|419.07|417.17|419.08|417.18|419.11|417.21|418.96|417.06|25
1731470370000|2024-11-13 03:59:30|419.15|417.25|418.77|416.87|419.25|417.35|418.77|416.87|22
1731470380000|2024-11-13 03:59:40|418.75|416.85|418.76|416.86|418.82|416.92|418.68|416.78|14
1731470390000|2024-11-13 03:59:50|418.72|416.82|418.89|416.99|418.95|417.05|418.69|416.79|21
1731470400000|2024-11-13 04:00:00|418.9|417|419.46|417.56|419.5|417.6|418.9|417|29
1731470410000|2024-11-13 04:00:10|419.6|417.7|419.41|417.51|419.71|417.81|419.41|417.51|27
1731470420000|2024-11-13 04:00:20|419.46|417.56|420.05|418.15|420.05|418.15|419.44|417.54|26
1731470430000|2024-11-13 04:00:30|420.08|418.18|420.24|418.34|420.36|418.46|420.08|418.18|15
1731470440000|2024-11-13 04:00:40|420.16|418.26|419.81|417.91|420.16|418.26|419.74|417.84|35
1731470450000|2024-11-13 04:00:50|419.79|417.89|419.34|417.44|419.8|417.9|419.32|417.42|24
1731470460000|2024-11-13 04:01:00|419.35|417.45|419.46|417.56|419.73|417.83|419.34|417.44|28
1731470470000|2024-11-13 04:01:10|419.43|417.53|419.02|417.12|419.46|417.56|419.02|417.12|30
1731470480000|2024-11-13 04:01:20|418.96|417.06|419.78|417.88|419.8|417.9|418.93|417.03|33
1731470490000|2024-11-13 04:01:30|419.8|417.9|420.35|418.45|420.43|418.53|419.8|417.9|33
1731470500000|2024-11-13 04:01:40|420.37|418.47|420.83|418.93|421.07|419.17|420.37|418.47|28
1731470510000|2024-11-13 04:01:50|420.79|418.89|420.8|418.9|421.12|419.22|420.68|418.78|34
1731470520000|2024-11-13 04:02:00|420.79|418.89|420.76|418.86|420.79|418.89|420.3|418.4|29
1731470530000|2024-11-13 04:02:10|420.77|418.87|420.73|418.83|421.1|419.2|420.69|418.79|30
1731470540000|2024-11-13 04:02:20|420.71|418.81|420.75|418.85|420.82|418.92|420.55|418.65|24
1731470550000|2024-11-13 04:02:30|420.85|418.95|420.89|418.99|421.16|419.26|420.81|418.91|26
1731470560000|2024-11-13 04:02:40|420.88|418.98|420.88|418.98|421.1|419.2|420.78|418.88|31
1731470570000|2024-11-13 04:02:50|420.9|419|420.98|419.08|421.02|419.12|420.83|418.93|27
1731470580000|2024-11-13 04:03:00|421|419.1|421.52|419.62|421.62|419.72|421|419.1|25
1731470590000|2024-11-13 04:03:10|421.57|419.67|421.42|419.52|421.8|419.9|421.42|419.52|32
1731470600000|2024-11-13 04:03:20|421.43|419.53|421.18|419.28|421.45|419.55|421.18|419.28|34
1731470610000|2024-11-13 04:03:30|421.17|419.27|420.84|418.94|421.17|419.27|420.76|418.86|22
1731470620000|2024-11-13 04:03:40|421.06|419.16|421.73|419.83|421.73|419.83|421.06|419.16|26
1731470630000|2024-11-13 04:03:50|421.99|420.09|422.23|420.33|422.33|420.43|421.99|420.09|13
1731470640000|2024-11-13 04:04:00|422.24|420.34|422.84|420.94|422.84|420.94|422.15|420.25|19
1731470650000|2024-11-13 04:04:10|422.73|420.83|423.04|421.14|423.04|421.14|422.48|420.58|25
1731470660000|2024-11-13 04:04:20|423.08|421.18|423.29|421.39|423.34|421.44|423.08|421.18|15
1731470670000|2024-11-13 04:04:30|423.26|421.36|422.91|421.01|423.27|421.37|422.76|420.86|28
1731470680000|2024-11-13 04:04:40|422.88|420.98|422.54|420.64|422.93|421.03|422.5|420.6|31
1731470690000|2024-11-13 04:04:50|422.53|420.63|421.73|419.83|422.59|420.69|421.73|419.83|34
1731470700000|2024-11-13 04:05:00|421.62|419.72|421.15|419.25|421.64|419.74|421.14|419.24|36
1731470710000|2024-11-13 04:05:10|421.17|419.27|421.52|419.62|421.53|419.63|421.12|419.22|27
1731470720000|2024-11-13 04:05:20|421.55|419.65|421.21|419.31|421.74|419.84|421.2|419.3|33
1731470730000|2024-11-13 04:05:30|421.2|419.3|421.54|419.64|421.63|419.73|421.2|419.3|32
1731470740000|2024-11-13 04:05:40|421.59|419.69|422|420.1|422|420.1|421.38|419.48|34
1731470750000|2024-11-13 04:05:50|422.02|420.12|421.64|419.74|422.21|420.31|421.64|419.74|33
1731470760000|2024-11-13 04:06:00|421.69|419.79|421.97|420.07|421.98|420.08|421.66|419.76|37
1731470770000|2024-11-13 04:06:10|422.05|420.15|422.19|420.29|422.19|420.29|421.74|419.84|37
1731470780000|2024-11-13 04:06:20|422.31|420.41|422.26|420.36|422.46|420.56|422.22|420.32|35
1731470790000|2024-11-13 04:06:30|422.25|420.35|421.92|420.02|422.41|420.51|421.87|419.97|31
1731470800000|2024-11-13 04:06:40|422|420.1|422.35|420.45|422.39|420.49|422|420.1|30
1731470810000|2024-11-13 04:06:50|422.31|420.41|422.46|420.56|422.58|420.68|422.31|420.41|33
1731470820000|2024-11-13 04:07:00|422.32|420.42|423.04|421.14|423.07|421.17|422.27|420.37|30
1731470830000|2024-11-13 04:07:10|422.95|421.05|423.01|421.11|423.01|421.11|422.65|420.75|29
1731470840000|2024-11-13 04:07:20|422.92|421.02|423.37|421.47|423.4|421.5|422.92|421.02|31
1731470850000|2024-11-13 04:07:30|423.43|421.53|423.49|421.59|423.5|421.6|423.32|421.42|29
1731470860000|2024-11-13 04:07:40|423.48|421.58|423.5|421.6|423.52|421.62|423.21|421.31|28
1731470870000|2024-11-13 04:07:50|423.51|421.61|423.32|421.42|423.55|421.65|423.32|421.42|25
1731470880000|2024-11-13 04:08:00|423.31|421.41|423.42|421.52|423.5|421.6|423.31|421.41|30
1731470890000|2024-11-13 04:08:10|423.48|421.58|423.74|421.84|423.77|421.87|423.48|421.58|35
1731470900000|2024-11-13 04:08:20|423.73|421.83|423.54|421.64|423.74|421.84|423.48|421.58|28
1731470910000|2024-11-13 04:08:30|423.55|421.65|423.69|421.79|423.7|421.8|423.52|421.62|30
1731470920000|2024-11-13 04:08:40|423.7|421.8|423.72|421.82|423.73|421.83|423.65|421.75|20
1731470930000|2024-11-13 04:08:50|423.68|421.78|423.57|421.67|423.72|421.82|423.53|421.63|27
1731470940000|2024-11-13 04:09:00|423.61|421.71|423.47|421.57|423.62|421.72|423.34|421.44|28
1731470950000|2024-11-13 04:09:10|423.43|421.53|423.53|421.63|423.54|421.64|423.24|421.34|35
1731470960000|2024-11-13 04:09:20|423.57|421.67|423.4|421.5|423.66|421.76|423.4|421.5|31
1731470970000|2024-11-13 04:09:30|423.39|421.49|423.6|421.7|423.62|421.72|423.39|421.49|23
1731470980000|2024-11-13 04:09:40|423.59|421.69|423.37|421.47|423.59|421.69|423.31|421.41|27
1731470990000|2024-11-13 04:09:50|423.38|421.48|423.48|421.58|423.48|421.58|423.34|421.44|20
1731471000000|2024-11-13 04:10:00|423.52|421.62|423.28|421.38|423.54|421.64|423.28|421.38|22
1731471010000|2024-11-13 04:10:10|423.27|421.37|423.21|421.31|423.27|421.37|423.03|421.13|28
1731471020000|2024-11-13 04:10:20|423.22|421.32|423.77|421.87|423.77|421.87|423.22|421.32|20
1731471030000|2024-11-13 04:10:30|423.78|421.88|423.92|422.02|423.95|422.05|423.78|421.88|14
1731471040000|2024-11-13 04:10:40|423.93|422.03|423.96|422.06|423.97|422.07|423.74|421.84|29
1731471050000|2024-11-13 04:10:50|423.95|422.05|424.08|422.18|424.1|422.2|423.95|422.05|17
1731471060000|2024-11-13 04:11:00|424.17|422.27|424.32|422.42|424.36|422.46|424.17|422.27|23
1731471070000|2024-11-13 04:11:10|424.33|422.43|424.31|422.41|424.39|422.49|424.27|422.37|22
1731471080000|2024-11-13 04:11:20|424.34|422.44|424.1|422.2|424.35|422.45|424.1|422.2|30
1731471090000|2024-11-13 04:11:30|424.06|422.16|423.95|422.05|424.06|422.16|423.9|422|27
1731471100000|2024-11-13 04:11:40|423.96|422.06|423.8|421.9|423.96|422.06|423.72|421.82|27
1731471110000|2024-11-13 04:11:50|423.81|421.91|423.83|421.93|423.87|421.97|423.75|421.85|23
1731471120000|2024-11-13 04:12:00|423.82|421.92|423.8|421.9|424.02|422.12|423.69|421.79|31
1731471130000|2024-11-13 04:12:10|423.81|421.91|423.91|422.01|423.91|422.01|423.71|421.81|32
1731471140000|2024-11-13 04:12:20|423.9|422|424.22|422.32|424.22|422.32|423.9|422|27
1731471150000|2024-11-13 04:12:30|424.19|422.29|424.34|422.44|424.36|422.46|424.16|422.26|26
1731471160000|2024-11-13 04:12:40|424.33|422.43|424.11|422.21|424.41|422.51|424.09|422.19|30
1731471170000|2024-11-13 04:12:50|424.12|422.22|424.09|422.19|424.12|422.22|424|422.1|25
1731471180000|2024-11-13 04:13:00|424.07|422.17|423.83|421.93|424.07|422.17|423.77|421.87|24
1731471190000|2024-11-13 04:13:10|423.82|421.92|423.79|421.89|423.86|421.96|423.7|421.8|28
1731471200000|2024-11-13 04:13:20|423.78|421.88|423.83|421.93|423.93|422.03|423.7|421.8|29
1731471210000|2024-11-13 04:13:30|423.82|421.92|423.83|421.93|423.88|421.98|423.81|421.91|26
1731471220000|2024-11-13 04:13:40|423.82|421.92|423.67|421.77|424.13|422.23|423.66|421.76|31
1731471230000|2024-11-13 04:13:50|423.68|421.78|424|422.1|424.05|422.15|423.65|421.75|26
1731471240000|2024-11-13 04:14:00|423.98|422.08|423.77|421.87|423.99|422.09|423.71|421.81|31
1731471250000|2024-11-13 04:14:10|423.79|421.89|424.12|422.22|424.14|422.24|423.79|421.89|29
1731471260000|2024-11-13 04:14:20|424.13|422.23|424.3|422.4|424.33|422.43|424.12|422.22|30
1731471270000|2024-11-13 04:14:30|424.29|422.39|424.3|422.4|424.3|422.4|424.17|422.27|30
1731471280000|2024-11-13 04:14:40|424.29|422.39|424.25|422.35|424.31|422.41|424.17|422.27|31
1731471290000|2024-11-13 04:14:50|424.28|422.38|424.37|422.47|424.37|422.47|424.26|422.36|27
1731471300000|2024-11-13 04:15:00|424.25|422.35|424.13|422.23|424.32|422.42|424.13|422.23|23
1731471310000|2024-11-13 04:15:10|424.11|422.21|424.12|422.22|424.41|422.51|423.96|422.06|29
1731471320000|2024-11-13 04:15:20|424.13|422.23|424.12|422.22|424.13|422.23|423.78|421.88|35
1731471330000|2024-11-13 04:15:30|424.1|422.2|423.82|421.92|424.19|422.29|423.82|421.92|27
1731471340000|2024-11-13 04:15:40|423.81|421.91|423.62|421.72|423.93|422.03|423.62|421.72|31
1731471350000|2024-11-13 04:15:50|423.64|421.74|423.69|421.79|423.7|421.8|423.62|421.72|26
1731471360000|2024-11-13 04:16:00|423.7|421.8|423.85|421.95|423.87|421.97|423.57|421.67|34
1731471370000|2024-11-13 04:16:10|423.82|421.92|423.97|422.07|423.97|422.07|423.75|421.85|31
1731471380000|2024-11-13 04:16:20|424|422.1|424.01|422.11|424.2|422.3|423.98|422.08|32
1731471390000|2024-11-13 04:16:30|424|422.1|424.26|422.36|424.51|422.61|424|422.1|27
1731471400000|2024-11-13 04:16:40|424.27|422.37|424.68|422.78|424.74|422.84|424.27|422.37|22
1731471410000|2024-11-13 04:16:50|424.7|422.8|424.98|423.08|424.98|423.08|424.69|422.79|21
1731471420000|2024-11-13 04:17:00|424.87|422.97|424.95|423.05|425.03|423.13|424.87|422.97|28
1731471430000|2024-11-13 04:17:10|424.96|423.06|425.35|423.45|425.35|423.45|424.95|423.05|28
1731471440000|2024-11-13 04:17:20|425.37|423.47|425.36|423.46|425.52|423.62|425.36|423.46|15
1731471450000|2024-11-13 04:17:30|425.34|423.44|425.46|423.56|425.7|423.8|425.32|423.42|31
1731471460000|2024-11-13 04:17:40|425.37|423.47|425.47|423.57|425.53|423.63|425.34|423.44|26
1731471470000|2024-11-13 04:17:50|425.39|423.49|424.91|423.01|425.39|423.49|424.9|423|24
1731471480000|2024-11-13 04:18:00|424.96|423.06|424.51|422.61|425.02|423.12|424.51|422.61|18
1731471490000|2024-11-13 04:18:10|424.5|422.6|424.46|422.56|424.7|422.8|424.45|422.55|23
1731471500000|2024-11-13 04:18:20|424.45|422.55|424.55|422.65|424.6|422.7|424.43|422.53|26
1731471510000|2024-11-13 04:18:30|424.56|422.66|424.31|422.41|424.56|422.66|424.24|422.34|20
1731471520000|2024-11-13 04:18:40|424.25|422.35|424.25|422.35|424.49|422.59|424.23|422.33|27
1731471530000|2024-11-13 04:18:50|424.29|422.39|424.48|422.58|424.49|422.59|424.29|422.39|25
1731471540000|2024-11-13 04:19:00|424.5|422.6|424.76|422.86|424.76|422.86|424.5|422.6|24
1731471550000|2024-11-13 04:19:10|424.82|422.92|425.14|423.24|425.15|423.25|424.82|422.92|23
1731471560000|2024-11-13 04:19:20|425.19|423.29|425.25|423.35|425.34|423.44|425.16|423.26|19
1731471570000|2024-11-13 04:19:30|425.15|423.25|425.3|423.4|425.34|423.44|425.15|423.25|25
1731471580000|2024-11-13 04:19:40|425.29|423.39|425.02|423.12|425.31|423.41|425.02|423.12|32
1731471590000|2024-11-13 04:19:50|425.06|423.16|425.1|423.2|425.12|423.22|425.03|423.13|22
1731471600000|2024-11-13 04:20:00|425.12|423.22|425.21|423.31|425.32|423.42|425.12|423.22|30
1731471610000|2024-11-13 04:20:10|425.23|423.33|425.6|423.7|425.6|423.7|425.21|423.31|19
1731471620000|2024-11-13 04:20:20|425.59|423.69|425.41|423.51|425.62|423.72|425.41|423.51|31
1731471630000|2024-11-13 04:20:30|425.39|423.49|425.53|423.63|425.6|423.7|425.39|423.49|30
1731471640000|2024-11-13 04:20:40|425.51|423.61|425.54|423.64|425.55|423.65|425.45|423.55|22
1731471650000|2024-11-13 04:20:50|425.53|423.63|425.52|423.62|425.54|423.64|425.5|423.6|7
1731471660000|2024-11-13 04:21:00|425.55|423.65|425.54|423.64|425.65|423.75|425.47|423.57|27
1731471670000|2024-11-13 04:21:10|425.53|423.63|425.42|423.52|425.53|423.63|425.37|423.47|28
1731471680000|2024-11-13 04:21:20|425.44|423.54|425.68|423.78|425.72|423.82|425.44|423.54|15
1731471690000|2024-11-13 04:21:30|425.66|423.76|425.79|423.89|425.88|423.98|425.66|423.76|12
1731471700000|2024-11-13 04:21:40|425.82|423.92|425.75|423.85|425.82|423.92|425.68|423.78|30
1731471710000|2024-11-13 04:21:50|425.73|423.83|425.76|423.86|425.79|423.89|425.69|423.79|25
1731471720000|2024-11-13 04:22:00|425.75|423.85|425.69|423.79|425.78|423.88|425.67|423.77|24
1731471730000|2024-11-13 04:22:10|425.68|423.78|425.56|423.66|425.68|423.78|425.39|423.49|28
1731471740000|2024-11-13 04:22:20|425.59|423.69|425.35|423.45|425.59|423.69|425.3|423.4|22
1731471750000|2024-11-13 04:22:30|425.34|423.44|425.35|423.45|425.43|423.53|425.31|423.41|26
1731471760000|2024-11-13 04:22:40|425.36|423.46|425.39|423.49|425.44|423.54|425.24|423.34|28
1731471770000|2024-11-13 04:22:50|425.42|423.52|425.43|423.53|425.48|423.58|425.39|423.49|20
1731471780000|2024-11-13 04:23:00|425.41|423.51|425.54|423.64|425.54|423.64|425.2|423.3|34
1731471790000|2024-11-13 04:23:10|425.58|423.68|425.44|423.54|425.73|423.83|425.43|423.53|25
1731471800000|2024-11-13 04:23:20|425.41|423.51|425.07|423.17|425.41|423.51|425.04|423.14|31
1731471810000|2024-11-13 04:23:30|425.09|423.19|425.06|423.16|425.21|423.31|425.05|423.15|28
1731471820000|2024-11-13 04:23:40|425.07|423.17|425.24|423.34|425.28|423.38|425.06|423.16|17
1731471830000|2024-11-13 04:23:50|425.18|423.28|425.35|423.45|425.36|423.46|425.18|423.28|12
1731471840000|2024-11-13 04:24:00|425.36|423.46|425.04|423.14|425.42|423.52|425.03|423.13|26
1731471850000|2024-11-13 04:24:10|424.97|423.07|425.26|423.36|425.26|423.36|424.96|423.06|25
1731471860000|2024-11-13 04:24:20|425.31|423.41|425.37|423.47|425.45|423.55|425.3|423.4|28
1731471870000|2024-11-13 04:24:30|425.38|423.48|425.15|423.25|425.4|423.5|425.13|423.23|23
1731471880000|2024-11-13 04:24:40|425.16|423.26|425.19|423.29|425.28|423.38|425.12|423.22|30
1731471890000|2024-11-13 04:24:50|425.16|423.26|424.88|422.98|425.16|423.26|424.88|422.98|14
1731471900000|2024-11-13 04:25:00|424.84|422.94|424.97|423.07|425.03|423.13|424.78|422.88|20
1731471910000|2024-11-13 04:25:10|424.89|422.99|424.89|422.99|424.92|423.02|424.79|422.89|20
1731471920000|2024-11-13 04:25:20|424.83|422.93|424.22|422.32|424.83|422.93|424.17|422.27|24
1731471930000|2024-11-13 04:25:30|424.19|422.29|423.22|421.32|424.19|422.29|423.19|421.29|25
1731471940000|2024-11-13 04:25:40|423.2|421.3|422.69|420.79|423.22|421.32|422.66|420.76|22
1731471950000|2024-11-13 04:25:50|422.66|420.76|422.44|420.54|422.69|420.79|422.3|420.4|18
1731471960000|2024-11-13 04:26:00|422.48|420.58|422.42|420.52|422.48|420.58|422.3|420.4|18
1731471970000|2024-11-13 04:26:10|422.41|420.51|422.06|420.16|422.54|420.64|422.06|420.16|24
1731471980000|2024-11-13 04:26:20|422.02|420.12|422.04|420.14|422.27|420.37|421.71|419.81|30
1731471990000|2024-11-13 04:26:30|422.02|420.12|422.08|420.18|422.08|420.18|421.86|419.96|31
1731472000000|2024-11-13 04:26:40|422.07|420.17|421.9|420|422.12|420.22|421.89|419.99|36
1731472010000|2024-11-13 04:26:50|421.92|420.02|422.09|420.19|422.21|420.31|421.92|420.02|31
1731472020000|2024-11-13 04:27:00|422.11|420.21|422.24|420.34|422.48|420.58|422.1|420.2|33
1731472030000|2024-11-13 04:27:10|422.23|420.33|421.94|420.04|422.23|420.33|421.94|420.04|31
1731472040000|2024-11-13 04:27:20|421.88|419.98|422.61|420.71|422.61|420.71|421.85|419.95|28
1731472050000|2024-11-13 04:27:30|422.43|420.53|422.32|420.42|422.43|420.53|422.29|420.39|30
1731472060000|2024-11-13 04:27:40|422.33|420.43|422.64|420.74|422.64|420.74|422.3|420.4|19
1731472070000|2024-11-13 04:27:50|422.63|420.73|422.73|420.83|422.77|420.87|422.6|420.7|26
1731472080000|2024-11-13 04:28:00|422.76|420.86|422.6|420.7|422.87|420.97|422.47|420.57|27
1731472090000|2024-11-13 04:28:10|422.44|420.54|422.47|420.57|422.52|420.62|422.32|420.42|24
1731472100000|2024-11-13 04:28:20|422.41|420.51|422.18|420.28|422.49|420.59|422.18|420.28|31
1731472110000|2024-11-13 04:28:30|422.17|420.27|421.85|419.95|422.17|420.27|421.85|419.95|30
1731472120000|2024-11-13 04:28:40|421.91|420.01|421.77|419.87|421.93|420.03|421.72|419.82|20
1731472130000|2024-11-13 04:28:50|421.74|419.84|421.75|419.85|421.79|419.89|421.7|419.8|21
1731472140000|2024-11-13 04:29:00|421.74|419.84|421.46|419.56|421.77|419.87|421.41|419.51|30
1731472150000|2024-11-13 04:29:10|421.45|419.55|421.95|420.05|421.99|420.09|421.44|419.54|28
1731472160000|2024-11-13 04:29:20|421.98|420.08|421.68|419.78|422.07|420.17|421.66|419.76|26
1731472170000|2024-11-13 04:29:30|421.67|419.77|421.46|419.56|421.73|419.83|421.46|419.56|32
1731472180000|2024-11-13 04:29:40|421.49|419.59|421.28|419.38|421.49|419.59|421|419.1|34
1731472190000|2024-11-13 04:29:50|421.22|419.32|420.98|419.08|421.25|419.35|420.98|419.08|28
1731472200000|2024-11-13 04:30:00|421.02|419.12|420.82|418.92|421.12|419.22|420.7|418.8|32
1731472210000|2024-11-13 04:30:10|420.83|418.93|421.14|419.24|421.14|419.24|420.73|418.83|27
1731472220000|2024-11-13 04:30:20|421.15|419.25|420.82|418.92|421.15|419.25|420.76|418.86|31
1731472230000|2024-11-13 04:30:30|420.81|418.91|421.27|419.37|421.29|419.39|420.71|418.81|31
1731472240000|2024-11-13 04:30:40|421.28|419.38|420.92|419.02|421.28|419.38|420.92|419.02|28
1731472250000|2024-11-13 04:30:50|420.91|419.01|420.64|418.74|420.91|419.01|420.46|418.56|28
1731472260000|2024-11-13 04:31:00|420.78|418.88|420.22|418.32|420.91|419.01|420.22|418.32|33
1731472270000|2024-11-13 04:31:10|420.2|418.3|420.12|418.22|420.38|418.48|420.08|418.18|31
1731472280000|2024-11-13 04:31:20|420.11|418.21|419.71|417.81|420.14|418.24|419.71|417.81|29
1731472290000|2024-11-13 04:31:30|419.73|417.83|419.34|417.44|419.97|418.07|419.34|417.44|36
1731472300000|2024-11-13 04:31:40|419.27|417.37|419.56|417.66|419.57|417.67|419.18|417.28|30
1731472310000|2024-11-13 04:31:50|419.57|417.67|419.44|417.54|419.95|418.05|419.32|417.42|31
1731472320000|2024-11-13 04:32:00|419.46|417.56|420.45|418.55|420.5|418.6|419.46|417.56|30
1731472330000|2024-11-13 04:32:10|420.33|418.43|420.58|418.68|420.61|418.71|419.96|418.06|30
1731472340000|2024-11-13 04:32:20|420.44|418.54|421.07|419.17|421.07|419.17|420.44|418.54|33
1731472350000|2024-11-13 04:32:30|421.09|419.19|421.16|419.26|421.53|419.63|421.09|419.19|34
1731472360000|2024-11-13 04:32:40|421|419.1|420.83|418.93|421.02|419.12|420.73|418.83|29
1731472370000|2024-11-13 04:32:50|420.73|418.83|420.97|419.07|421.2|419.3|420.7|418.8|28
1731472380000|2024-11-13 04:33:00|420.99|419.09|420.6|418.7|421.15|419.25|420.6|418.7|32
1731472390000|2024-11-13 04:33:10|420.57|418.67|420.13|418.23|420.59|418.69|419.95|418.05|29
1731472400000|2024-11-13 04:33:20|420.1|418.2|419.76|417.86|420.12|418.22|419.75|417.85|27
1731472410000|2024-11-13 04:33:30|419.77|417.87|419.26|417.36|420.01|418.11|419.24|417.34|28
1731472420000|2024-11-13 04:33:40|419.29|417.39|419.11|417.21|419.43|417.53|419.06|417.16|34
1731472430000|2024-11-13 04:33:50|419.1|417.2|419.4|417.5|419.41|417.51|419|417.1|27
1731472440000|2024-11-13 04:34:00|419.42|417.52|419.02|417.12|419.43|417.53|418.85|416.95|36
1731472450000|2024-11-13 04:34:10|419.04|417.14|419.05|417.15|419.25|417.35|418.94|417.04|30
1731472460000|2024-11-13 04:34:20|419.03|417.13|418.77|416.87|419.03|417.13|418.65|416.75|33
1731472470000|2024-11-13 04:34:30|418.79|416.89|418.56|416.66|418.79|416.89|418.51|416.61|31
1731472480000|2024-11-13 04:34:40|418.51|416.61|418.07|416.17|418.55|416.65|418.07|416.17|26
1731472490000|2024-11-13 04:34:50|418.08|416.18|417.83|415.93|418.08|416.18|417.62|415.72|31
1731472500000|2024-11-13 04:35:00|417.86|415.96|417.84|415.94|418.19|416.29|417.84|415.94|33
1731472510000|2024-11-13 04:35:10|417.89|415.99|417.49|415.59|417.93|416.03|417.49|415.59|21
1731472520000|2024-11-13 04:35:20|417.32|415.42|416.43|414.53|417.32|415.42|416.41|414.51|15
1731472530000|2024-11-13 04:35:30|416.44|414.54|416.37|414.47|416.66|414.76|416.23|414.33|31
1731472540000|2024-11-13 04:35:40|416.38|414.48|416.53|414.63|416.59|414.69|416.32|414.42|28
1731472550000|2024-11-13 04:35:50|416.5|414.6|416.17|414.27|416.5|414.6|416.12|414.22|22
1731472560000|2024-11-13 04:36:00|416.18|414.28|416.12|414.22|416.53|414.63|416.12|414.22|26
1731472570000|2024-11-13 04:36:10|416.08|414.18|416.51|414.61|416.51|414.61|416.01|414.11|26
1731472580000|2024-11-13 04:36:20|416.42|414.52|414.74|412.84|416.46|414.56|414.73|412.83|30
1731472590000|2024-11-13 04:36:30|414.72|412.82|414.83|412.93|415|413.1|414.61|412.71|28
1731472600000|2024-11-13 04:36:40|414.84|412.94|414.76|412.86|414.84|412.94|414.61|412.71|27
1731472610000|2024-11-13 04:36:50|414.77|412.87|414.61|412.71|414.79|412.89|414.61|412.71|19
1731472620000|2024-11-13 04:37:00|414.78|412.88|414.2|412.3|415.16|413.26|414.19|412.29|20
1731472630000|2024-11-13 04:37:10|414.19|412.29|413.73|411.83|414.32|412.42|413.73|411.83|28
1731472640000|2024-11-13 04:37:20|413.86|411.96|413.89|411.99|414.03|412.13|413.73|411.83|31
1731472650000|2024-11-13 04:37:30|413.9|412|413.63|411.73|414.06|412.16|413.59|411.69|25
1731472660000|2024-11-13 04:37:40|413.6|411.7|413.76|411.86|414.06|412.16|413.41|411.51|27
1731472670000|2024-11-13 04:37:50|413.75|411.85|413.99|412.09|414|412.1|413.69|411.79|30
1731472680000|2024-11-13 04:38:00|413.98|412.08|413.67|411.77|414.61|412.71|413.67|411.77|30
1731472690000|2024-11-13 04:38:10|413.74|411.84|413.71|411.81|414.33|412.43|413.68|411.78|32
1731472700000|2024-11-13 04:38:20|413.72|411.82|414.44|412.54|414.47|412.57|413.69|411.79|29
1731472710000|2024-11-13 04:38:30|414.43|412.53|414.47|412.57|414.74|412.84|414.28|412.38|26
1731472720000|2024-11-13 04:38:40|414.46|412.56|414.74|412.84|414.74|412.84|414.27|412.37|27
1731472730000|2024-11-13 04:38:50|414.89|412.99|415.64|413.74|415.7|413.8|414.89|412.99|27
1731472740000|2024-11-13 04:39:00|415.68|413.78|416|414.1|416.95|415.05|415.68|413.78|33
1731472750000|2024-11-13 04:39:10|416.12|414.22|415.82|413.92|416.12|414.22|415.82|413.92|28
1731472760000|2024-11-13 04:39:20|415.9|414|415.6|413.7|415.9|414|415.6|413.7|8
1731472770000|2024-11-13 04:39:30|415.41|413.51|415.17|413.27|415.41|413.51|415.06|413.16|25
1731472780000|2024-11-13 04:39:40|415.18|413.28|414.88|412.98|415.21|413.31|414.83|412.93|31
1731472790000|2024-11-13 04:39:50|415.02|413.12|414.85|412.95|415.31|413.41|414.85|412.95|33
1731472800000|2024-11-13 04:40:00|414.95|413.05|415.29|413.39|415.39|413.49|414.75|412.85|29
1731472810000|2024-11-13 04:40:10|415.25|413.35|414.87|412.97|415.31|413.41|414.87|412.97|34
1731472820000|2024-11-13 04:40:20|414.72|412.82|414.25|412.35|414.82|412.92|414.11|412.21|33
1731472830000|2024-11-13 04:40:30|414.26|412.36|414.31|412.41|414.82|412.92|414.26|412.36|32
1731472840000|2024-11-13 04:40:40|414.35|412.45|414.83|412.93|414.87|412.97|414.35|412.45|32
1731472850000|2024-11-13 04:40:50|414.94|413.04|415.27|413.37|415.55|413.65|414.94|413.04|33
1731472860000|2024-11-13 04:41:00|415.29|413.39|415.7|413.8|416.02|414.12|415.04|413.14|34
1731472870000|2024-11-13 04:41:10|415.71|413.81|415.38|413.48|415.71|413.81|415.35|413.45|33
1731472880000|2024-11-13 04:41:20|415.41|413.51|414.71|412.81|415.43|413.53|414.59|412.69|29
1731472890000|2024-11-13 04:41:30|414.68|412.78|414.56|412.66|414.88|412.98|414.34|412.44|31
1731472900000|2024-11-13 04:41:40|414.54|412.64|414.46|412.56|414.54|412.64|414.28|412.38|33
1731472910000|2024-11-13 04:41:50|414.37|412.47|414.35|412.45|414.55|412.65|414.27|412.37|33
1731472920000|2024-11-13 04:42:00|414.38|412.48|413.76|411.86|414.38|412.48|413.42|411.52|25
1731472930000|2024-11-13 04:42:10|413.77|411.87|414.87|412.97|414.87|412.97|413.77|411.87|27
1731472940000|2024-11-13 04:42:20|414.78|412.88|414.05|412.15|414.78|412.88|414.05|412.15|35
1731472950000|2024-11-13 04:42:30|413.95|412.05|413.7|411.8|414.23|412.33|413.58|411.68|36
1731472960000|2024-11-13 04:42:40|413.72|411.82|413.72|411.82|414.01|412.11|413.5|411.6|32
1731472970000|2024-11-13 04:42:50|413.75|411.85|413.62|411.72|413.79|411.89|413.53|411.63|33
1731472980000|2024-11-13 04:43:00|413.63|411.73|413.55|411.65|413.65|411.75|413.41|411.51|22
1731472990000|2024-11-13 04:43:10|413.58|411.68|414.04|412.14|414.68|412.78|413.58|411.68|28
1731473000000|2024-11-13 04:43:20|414.13|412.23|414.05|412.15|414.13|412.23|413.86|411.96|27
1731473010000|2024-11-13 04:43:30|414.01|412.11|414.44|412.54|414.51|412.61|413.85|411.95|25
1731473020000|2024-11-13 04:43:40|414.41|412.51|413.94|412.04|414.41|412.51|413.93|412.03|34
1731473030000|2024-11-13 04:43:50|413.83|411.93|413.29|411.39|413.83|411.93|413.22|411.32|29
1731473040000|2024-11-13 04:44:00|413.31|411.41|413.2|411.3|413.35|411.45|413.16|411.26|31
1731473050000|2024-11-13 04:44:10|413.13|411.23|413.61|411.71|413.69|411.79|413.04|411.14|22
1731473060000|2024-11-13 04:44:20|413.63|411.73|413.25|411.35|413.63|411.73|413.08|411.18|36
1731473070000|2024-11-13 04:44:30|413.31|411.41|413.4|411.5|413.47|411.57|413.27|411.37|35
1731473080000|2024-11-13 04:44:40|413.41|411.51|413.52|411.62|413.52|411.62|413.26|411.36|27
1731473090000|2024-11-13 04:44:50|413.54|411.64|413.37|411.47|413.76|411.86|413.37|411.47|29
1731473100000|2024-11-13 04:45:00|413.41|411.51|413.83|411.93|413.91|412.01|413.39|411.49|21
1731473110000|2024-11-13 04:45:10|413.79|411.89|413.04|411.14|413.79|411.89|413.04|411.14|27
1731473120000|2024-11-13 04:45:20|413|411.1|413.3|411.4|413.35|411.45|412.95|411.05|27
1731473130000|2024-11-13 04:45:30|413.28|411.38|413.68|411.78|413.79|411.89|413.24|411.34|36
1731473140000|2024-11-13 04:45:40|413.71|411.81|413.67|411.77|413.95|412.05|413.62|411.72|30
1731473150000|2024-11-13 04:45:50|413.68|411.78|414.26|412.36|414.26|412.36|413.68|411.78|35
1731473160000|2024-11-13 04:46:00|414.24|412.34|414.4|412.5|414.71|412.81|414.23|412.33|25
1731473170000|2024-11-13 04:46:10|414.39|412.49|414.31|412.41|414.93|413.03|414.31|412.41|29
1731473180000|2024-11-13 04:46:20|414.3|412.4|412.9|411|414.3|412.4|412.9|411|32
1731473190000|2024-11-13 04:46:30|412.92|411.02|412.84|410.94|413.09|411.19|412.84|410.94|30
1731473200000|2024-11-13 04:46:40|412.9|411|412.59|410.69|412.9|411|412.49|410.59|22
1731473210000|2024-11-13 04:46:50|412.56|410.66|412.58|410.68|412.76|410.86|412.48|410.58|32
1731473220000|2024-11-13 04:47:00|412.55|410.65|412.11|410.21|412.64|410.74|412.06|410.16|29
1731473230000|2024-11-13 04:47:10|412.01|410.11|411.83|409.93|412.12|410.22|411.6|409.7|31
1731473240000|2024-11-13 04:47:20|411.82|409.92|411.66|409.76|411.82|409.92|411.63|409.73|26
1731473250000|2024-11-13 04:47:30|411.74|409.84|411.12|409.22|411.79|409.89|411.12|409.22|24
1731473260000|2024-11-13 04:47:40|411.1|409.2|411.06|409.16|411.1|409.2|411.06|409.16|4
1731473270000|2024-11-13 04:47:50|411.14|409.24|411.19|409.29|411.27|409.37|411.12|409.22|18
1731473280000|2024-11-13 04:48:00|411.18|409.28|410.87|408.97|411.26|409.36|410.87|408.97|19
1731473290000|2024-11-13 04:48:10|410.8|408.9|410.53|408.63|410.8|408.9|410.33|408.43|31
1731473300000|2024-11-13 04:48:20|410.56|408.66|410.39|408.49|410.56|408.66|410.31|408.41|31
1731473310000|2024-11-13 04:48:30|410.41|408.51|410.29|408.39|410.5|408.6|410.28|408.38|31
1731473320000|2024-11-13 04:48:40|410.28|408.38|410.27|408.37|410.48|408.58|410.09|408.19|31
1731473330000|2024-11-13 04:48:50|410.28|408.38|410.25|408.35|410.33|408.43|410.19|408.29|30
1731473340000|2024-11-13 04:49:00|410.31|408.41|410.31|408.41|410.78|408.88|410.28|408.38|35
1731473350000|2024-11-13 04:49:10|410.33|408.43|410.51|408.61|410.96|409.06|410.33|408.43|35
1731473360000|2024-11-13 04:49:20|410.43|408.53|409.92|408.02|410.43|408.53|409.8|407.9|24
1731473370000|2024-11-13 04:49:30|410.08|408.18|409.89|407.99|410.16|408.26|409.89|407.99|28
1731473380000|2024-11-13 04:49:40|409.87|407.97|409.97|408.07|409.97|408.07|409.8|407.9|21
1731473390000|2024-11-13 04:49:50|410.04|408.14|409.87|407.97|410.05|408.15|409.82|407.92|25
1731473400000|2024-11-13 04:50:00|409.88|407.98|409.89|407.99|409.91|408.01|409.69|407.79|29
1731473410000|2024-11-13 04:50:10|409.86|407.96|409.67|407.77|409.96|408.06|409.37|407.47|36
1731473420000|2024-11-13 04:50:20|409.65|407.75|409.81|407.91|409.81|407.91|409.31|407.41|30
1731473430000|2024-11-13 04:50:30|410.14|408.24|410.68|408.78|410.7|408.8|410.13|408.23|23
1731473440000|2024-11-13 04:50:40|410.66|408.76|409.92|408.02|410.72|408.82|409.89|407.99|35
1731473450000|2024-11-13 04:50:50|409.94|408.04|409.5|407.6|409.94|408.04|409.47|407.57|32
1731473460000|2024-11-13 04:51:00|409.52|407.62|409.48|407.58|409.57|407.67|409.14|407.24|30
1731473470000|2024-11-13 04:51:10|409.46|407.56|409.06|407.16|409.46|407.56|409.06|407.16|23
1731473480000|2024-11-13 04:51:20|409.01|407.11|407.37|405.47|409.01|407.11|407.36|405.46|22
1731473490000|2024-11-13 04:51:30|407.53|405.63|407.27|405.37|407.63|405.73|407.18|405.28|30
1731473500000|2024-11-13 04:51:40|407.26|405.36|407.88|405.98|407.89|405.99|407.2|405.3|29
1731473510000|2024-11-13 04:51:50|407.89|405.99|407.73|405.83|408|406.1|407.59|405.69|36
1731473520000|2024-11-13 04:52:00|407.74|405.84|408.04|406.14|408.4|406.5|407.74|405.84|30
1731473530000|2024-11-13 04:52:10|408.02|406.12|408.99|407.09|408.99|407.09|407.86|405.96|27
1731473540000|2024-11-13 04:52:20|409|407.1|410.32|408.42|410.32|408.42|409|407.1|39
1731473550000|2024-11-13 04:52:30|410.34|408.44|411.19|409.29|411.5|409.6|410.34|408.44|36
1731473560000|2024-11-13 04:52:40|411.2|409.3|412.83|410.93|413.03|411.13|411.2|409.3|36
1731473570000|2024-11-13 04:52:50|412.9|411|413.11|411.21|413.35|411.45|412.56|410.66|38
1731473580000|2024-11-13 04:53:00|413.14|411.24|411.68|409.78|413.17|411.27|411.62|409.72|36
1731473590000|2024-11-13 04:53:10|411.67|409.77|412.52|410.62|412.52|410.62|411.64|409.74|35
1731473600000|2024-11-13 04:53:20|412.54|410.64|413.35|411.45|413.54|411.64|412.54|410.64|35
1731473610000|2024-11-13 04:53:30|413.37|411.47|413.69|411.79|413.93|412.03|413.37|411.47|37
1731473620000|2024-11-13 04:53:40|413.7|411.8|413.82|411.92|414|412.1|413.7|411.8|34
1731473630000|2024-11-13 04:53:50|413.81|411.91|413.93|412.03|414.11|412.21|413.77|411.87|34
1731473640000|2024-11-13 04:54:00|413.92|412.02|413.41|411.51|413.95|412.05|413.41|411.51|35
1731473650000|2024-11-13 04:54:10|413.4|411.5|412.33|410.43|413.4|411.5|412.33|410.43|34
1731473660000|2024-11-13 04:54:20|412.35|410.45|412.27|410.37|412.36|410.46|411.98|410.08|34
1731473670000|2024-11-13 04:54:30|412.26|410.36|412.45|410.55|412.49|410.59|412.16|410.26|34
1731473680000|2024-11-13 04:54:40|412.44|410.54|412.54|410.64|412.65|410.75|412.44|410.54|35
1731473690000|2024-11-13 04:54:50|412.57|410.67|412.08|410.18|412.58|410.68|411.94|410.04|33
1731473700000|2024-11-13 04:55:00|412.03|410.13|412.41|410.51|412.65|410.75|411.93|410.03|38
1731473710000|2024-11-13 04:55:10|412.42|410.52|412.91|411.01|412.91|411.01|412.31|410.41|29
1731473720000|2024-11-13 04:55:20|412.77|410.87|412.92|411.02|413.1|411.2|412.51|410.61|31
1731473730000|2024-11-13 04:55:30|412.94|411.04|413.04|411.14|413.04|411.14|412.59|410.69|31
1731473740000|2024-11-13 04:55:40|413.34|411.44|413.61|411.71|413.76|411.86|413.09|411.19|32
1731473750000|2024-11-13 04:55:50|413.43|411.53|413.87|411.97|413.87|411.97|413.34|411.44|29
1731473760000|2024-11-13 04:56:00|413.83|411.93|414.35|412.45|414.72|412.82|413.48|411.58|37
1731473770000|2024-11-13 04:56:10|414.33|412.43|415.15|413.25|415.23|413.33|414.33|412.43|28
1731473780000|2024-11-13 04:56:20|415.14|413.24|415.49|413.59|415.51|413.61|415.03|413.13|32
1731473790000|2024-11-13 04:56:30|415.48|413.58|415.01|413.11|415.54|413.64|415.01|413.11|35
1731473800000|2024-11-13 04:56:40|414.93|413.03|415.1|413.2|415.1|413.2|414.72|412.82|33
1731473810000|2024-11-13 04:56:50|415.13|413.23|414.37|412.47|415.16|413.26|414.37|412.47|33
1731473820000|2024-11-13 04:57:00|414.36|412.46|414.6|412.7|414.6|412.7|414.35|412.45|14
1731473830000|2024-11-13 04:57:10|414.9|413|415.05|413.15|415.32|413.42|414.81|412.91|34
1731473840000|2024-11-13 04:57:20|415.03|413.13|415.2|413.3|415.2|413.3|414.83|412.93|28
1731473850000|2024-11-13 04:57:30|415.21|413.31|415.38|413.48|415.7|413.8|415.14|413.24|26
1731473860000|2024-11-13 04:57:40|415.36|413.46|415.33|413.43|415.42|413.52|415.03|413.13|25
1731473870000|2024-11-13 04:57:50|415.34|413.44|415.35|413.45|415.35|413.45|415.3|413.4|9
1731473880000|2024-11-13 04:58:00|415.2|413.3|414.9|413|415.2|413.3|414.86|412.96|29
1731473890000|2024-11-13 04:58:10|414.89|412.99|415.53|413.63|415.57|413.67|414.77|412.87|19
1731473900000|2024-11-13 04:58:20|415.54|413.64|415.53|413.63|415.59|413.69|415.52|413.62|11
1731473910000|2024-11-13 04:58:30|415.44|413.54|415.19|413.29|415.51|413.61|415.17|413.27|31
1731473920000|2024-11-13 04:58:40|415.15|413.25|415.59|413.69|415.59|413.69|415.13|413.23|20
1731473930000|2024-11-13 04:58:50|415.63|413.73|416.36|414.46|416.37|414.47|415.63|413.73|10
1731473940000|2024-11-13 04:59:00|416.32|414.42|415.94|414.04|416.32|414.42|415.84|413.94|33
1731473950000|2024-11-13 04:59:10|415.96|414.06|416.17|414.27|416.34|414.44|415.93|414.03|30
1731473960000|2024-11-13 04:59:20|416.15|414.25|415.95|414.05|416.15|414.25|415.87|413.97|35
1731473970000|2024-11-13 04:59:30|416|414.1|416.01|414.11|416.15|414.25|415.99|414.09|30
1731473980000|2024-11-13 04:59:40|415.88|413.98|415.58|413.68|415.88|413.98|415.46|413.56|32
1731473990000|2024-11-13 04:59:50|415.59|413.69|415.54|413.64|415.68|413.78|415.46|413.56|27
1731474000000|2024-11-13 05:00:00|415.53|413.63|415.32|413.42|415.53|413.63|415.2|413.3|35
1731474010000|2024-11-13 05:00:10|415.3|413.4|414.86|412.96|415.73|413.83|414.86|412.96|34
1731474020000|2024-11-13 05:00:20|414.88|412.98|415.12|413.22|415.21|413.31|414.73|412.83|36
1731474030000|2024-11-13 05:00:30|415.15|413.25|415.57|413.67|415.9|414|415.15|413.25|35
1731474040000|2024-11-13 05:00:40|415.49|413.59|415.52|413.62|415.62|413.72|415.36|413.46|35
1731474050000|2024-11-13 05:00:50|415.57|413.67|415.58|413.68|415.82|413.92|415.39|413.49|34
1731474060000|2024-11-13 05:01:00|415.49|413.59|415.61|413.71|415.66|413.76|415.44|413.54|29
1731474070000|2024-11-13 05:01:10|415.65|413.75|416.06|414.16|416.13|414.23|415.65|413.75|16
1731474080000|2024-11-13 05:01:20|416.1|414.2|415.65|413.75|416.7|414.8|415.65|413.75|36
1731474090000|2024-11-13 05:01:30|415.68|413.78|415.35|413.45|415.93|414.03|414.79|412.89|38
1731474100000|2024-11-13 05:01:40|415.41|413.51|415.08|413.18|415.48|413.58|414.99|413.09|34
1731474110000|2024-11-13 05:01:50|415.03|413.13|415.17|413.27|415.46|413.56|414.91|413.01|34
1731474120000|2024-11-13 05:02:00|415.15|413.25|415.93|414.03|416.05|414.15|415.15|413.25|36
1731474130000|2024-11-13 05:02:10|416.05|414.15|415.85|413.95|416.05|414.15|415.48|413.58|37
1731474140000|2024-11-13 05:02:20|415.89|413.99|416.22|414.32|416.31|414.41|415.65|413.75|32
1731474150000|2024-11-13 05:02:30|416.21|414.31|415.59|413.69|416.27|414.37|415.59|413.69|35
1731474160000|2024-11-13 05:02:40|415.49|413.59|414.75|412.85|415.65|413.75|414.63|412.73|35
1731474170000|2024-11-13 05:02:50|414.77|412.87|414.15|412.25|414.92|413.02|414.07|412.17|37
1731474180000|2024-11-13 05:03:00|414.3|412.4|414.34|412.44|414.39|412.49|413.57|411.67|34
1731474190000|2024-11-13 05:03:10|414.37|412.47|414.84|412.94|414.95|413.05|414.27|412.37|36
1731474200000|2024-11-13 05:03:20|414.86|412.96|415.28|413.38|415.28|413.38|414.78|412.88|35
1731474210000|2024-11-13 05:03:30|415.29|413.39|414.8|412.9|415.29|413.39|414.78|412.88|34
1731474220000|2024-11-13 05:03:40|414.74|412.84|414.53|412.63|415.06|413.16|414.53|412.63|37
1731474230000|2024-11-13 05:03:50|414.52|412.62|413.38|411.48|414.52|412.62|413.38|411.48|33
1731474240000|2024-11-13 05:04:00|413.39|411.49|413.79|411.89|413.81|411.91|413.36|411.46|33
1731474250000|2024-11-13 05:04:10|413.7|411.8|412.85|410.95|413.7|411.8|412.78|410.88|32
1731474260000|2024-11-13 05:04:20|412.88|410.98|413|411.1|413.54|411.64|412.88|410.98|32
1731474270000|2024-11-13 05:04:30|413.01|411.11|412.46|410.56|413.01|411.11|412.46|410.56|34
1731474280000|2024-11-13 05:04:40|412.44|410.54|412.42|410.52|412.61|410.71|412.35|410.45|32
1731474290000|2024-11-13 05:04:50|412.43|410.53|412.48|410.58|412.52|410.62|412.28|410.38|31
1731474300000|2024-11-13 05:05:00|412.51|410.61|411.91|410.01|412.59|410.69|411.91|410.01|36
1731474310000|2024-11-13 05:05:10|411.92|410.02|412.92|411.02|413.13|411.23|411.92|410.02|36
1731474320000|2024-11-13 05:05:20|412.83|410.93|412.89|410.99|412.93|411.03|412.55|410.65|32
1731474330000|2024-11-13 05:05:30|412.9|411|413.49|411.59|413.64|411.74|412.9|411|35
1731474340000|2024-11-13 05:05:40|413.51|411.61|414.34|412.44|414.42|412.52|413.51|411.61|32
1731474350000|2024-11-13 05:05:50|414.3|412.4|414.52|412.62|414.52|412.62|414.26|412.36|29
1731474360000|2024-11-13 05:06:00|414.71|412.81|414.22|412.32|414.83|412.93|414.22|412.32|29
1731474370000|2024-11-13 05:06:10|414.25|412.35|415.53|413.63|415.53|413.63|414.25|412.35|34
1731474380000|2024-11-13 05:06:20|415.57|413.67|415.09|413.19|415.91|414.01|415|413.1|37
1731474390000|2024-11-13 05:06:30|415.07|413.17|414.54|412.64|415.07|413.17|414.39|412.49|37
1731474400000|2024-11-13 05:06:40|414.58|412.68|414.37|412.47|414.58|412.68|414.06|412.16|36
1731474410000|2024-11-13 05:06:50|414.35|412.45|414.36|412.46|414.61|412.71|414.29|412.39|31
1731474420000|2024-11-13 05:07:00|414.3|412.4|414.51|412.61|414.51|412.61|414.15|412.25|31
1731474430000|2024-11-13 05:07:10|414.52|412.62|414.54|412.64|414.8|412.9|414.17|412.27|33
1731474440000|2024-11-13 05:07:20|414.79|412.89|414.79|412.89|415.18|413.28|414.69|412.79|33
1731474450000|2024-11-13 05:07:30|414.81|412.91|414.76|412.86|414.87|412.97|414.5|412.6|32
1731474460000|2024-11-13 05:07:40|414.87|412.97|414.46|412.56|414.95|413.05|414.4|412.5|28
1731474470000|2024-11-13 05:07:50|414.51|412.61|415.03|413.13|415.03|413.13|414.4|412.5|21
1731474480000|2024-11-13 05:08:00|415.11|413.21|414.84|412.94|415.23|413.33|414.58|412.68|36
1731474490000|2024-11-13 05:08:10|414.85|412.95|415.12|413.22|415.14|413.24|414.7|412.8|32
1731474500000|2024-11-13 05:08:20|415.07|413.17|414.83|412.93|415.44|413.54|414.81|412.91|32
1731474510000|2024-11-13 05:08:30|414.89|412.99|415.29|413.39|415.32|413.42|414.89|412.99|31
1731474520000|2024-11-13 05:08:40|415.3|413.4|415.66|413.76|415.92|414.02|415.3|413.4|34
1731474530000|2024-11-13 05:08:50|415.67|413.77|416.03|414.13|416.03|414.13|415.54|413.64|31
1731474540000|2024-11-13 05:09:00|415.95|414.05|416.27|414.37|416.27|414.37|415.76|413.86|34
1731474550000|2024-11-13 05:09:10|416.29|414.39|415.25|413.35|416.35|414.45|415.22|413.32|25
1731474560000|2024-11-13 05:09:20|415.29|413.39|415.07|413.17|415.32|413.42|415.01|413.11|32
1731474570000|2024-11-13 05:09:30|415.04|413.14|414.73|412.83|415.04|413.14|414.55|412.65|32
1731474580000|2024-11-13 05:09:40|414.66|412.76|414.23|412.33|414.66|412.76|414.22|412.32|34
1731474590000|2024-11-13 05:09:50|414.22|412.32|413.98|412.08|414.22|412.32|413.77|411.87|30
1731474600000|2024-11-13 05:10:00|414.02|412.12|414.47|412.57|414.52|412.62|413.69|411.79|35
1731474610000|2024-11-13 05:10:10|414.52|412.62|414.8|412.9|414.81|412.91|414.5|412.6|36
1731474620000|2024-11-13 05:10:20|414.81|412.91|414.65|412.75|414.98|413.08|414.65|412.75|32
1731474630000|2024-11-13 05:10:30|414.62|412.72|413.67|411.77|414.62|412.72|413.63|411.73|34
1731474640000|2024-11-13 05:10:40|413.66|411.76|413.28|411.38|413.66|411.76|413.2|411.3|31
1731474650000|2024-11-13 05:10:50|413.32|411.42|413.52|411.62|413.56|411.66|413.32|411.42|33
1731474660000|2024-11-13 05:11:00|413.53|411.63|413.68|411.78|413.73|411.83|413.05|411.15|36
1731474670000|2024-11-13 05:11:10|413.71|411.81|413.84|411.94|414.05|412.15|413.66|411.76|32
1731474680000|2024-11-13 05:11:20|413.85|411.95|414.18|412.28|414.18|412.28|413.67|411.77|36
1731474690000|2024-11-13 05:11:30|414.2|412.3|414.34|412.44|414.37|412.47|414.05|412.15|27
1731474700000|2024-11-13 05:11:40|414.33|412.43|414.41|412.51|414.53|412.63|414.24|412.34|34
1731474710000|2024-11-13 05:11:50|414.42|412.52|414.52|412.62|414.55|412.65|414.18|412.28|24
1731474720000|2024-11-13 05:12:00|414.47|412.57|414.6|412.7|414.91|413.01|414.44|412.54|24
1731474730000|2024-11-13 05:12:10|414.61|412.71|414.43|412.53|414.61|412.71|414.38|412.48|35
1731474740000|2024-11-13 05:12:20|414.44|412.54|414.78|412.88|414.96|413.06|414.44|412.54|32
1731474750000|2024-11-13 05:12:30|414.77|412.87|415.17|413.27|415.17|413.27|414.58|412.68|33
1731474760000|2024-11-13 05:12:40|415.19|413.29|414.51|412.61|415.19|413.29|414.5|412.6|32
1731474770000|2024-11-13 05:12:50|414.41|412.51|413.73|411.83|414.57|412.67|413.72|411.82|30
1731474780000|2024-11-13 05:13:00|413.85|411.95|413.42|411.52|414.17|412.27|413.38|411.48|30
1731474790000|2024-11-13 05:13:10|413.57|411.67|413.79|411.89|413.79|411.89|413.35|411.45|28
1731474800000|2024-11-13 05:13:20|413.87|411.97|413.75|411.85|413.96|412.06|413.62|411.72|34
1731474810000|2024-11-13 05:13:30|413.68|411.78|413.25|411.35|413.8|411.9|412.98|411.08|36
1731474820000|2024-11-13 05:13:40|413.26|411.36|413.41|411.51|413.86|411.96|413.26|411.36|28
1731474830000|2024-11-13 05:13:50|413.39|411.49|413.64|411.74|413.96|412.06|413.39|411.49|28
1731474840000|2024-11-13 05:14:00|413.56|411.66|413.13|411.23|413.56|411.66|413.08|411.18|25
1731474850000|2024-11-13 05:14:10|413.08|411.18|413.02|411.12|413.08|411.18|412.82|410.92|27
1731474860000|2024-11-13 05:14:20|413.06|411.16|413.77|411.87|413.81|411.91|413.06|411.16|33
1731474870000|2024-11-13 05:14:30|413.72|411.82|413.53|411.63|413.72|411.82|413.31|411.41|28
1731474880000|2024-11-13 05:14:40|413.54|411.64|414.02|412.12|414.08|412.18|413.54|411.64|23
1731474890000|2024-11-13 05:14:50|414.03|412.13|413.94|412.04|414.19|412.29|413.92|412.02|35
1731474900000|2024-11-13 05:15:00|413.91|412.01|414.19|412.29|414.19|412.29|413.68|411.78|36
1731474910000|2024-11-13 05:15:10|414.22|412.32|414.25|412.35|414.42|412.52|414.1|412.2|32
1731474920000|2024-11-13 05:15:20|414.24|412.34|414.27|412.37|414.62|412.72|414.24|412.34|32
1731474930000|2024-11-13 05:15:30|414.3|412.4|414.69|412.79|414.7|412.8|414.3|412.4|34
1731474940000|2024-11-13 05:15:40|414.68|412.78|415.21|413.31|415.28|413.38|414.68|412.78|17
1731474950000|2024-11-13 05:15:50|415.22|413.32|414.94|413.04|415.22|413.32|414.9|413|31
1731474960000|2024-11-13 05:16:00|414.91|413.01|415.28|413.38|415.34|413.44|414.55|412.65|28
1731474970000|2024-11-13 05:16:10|415.26|413.36|415.27|413.37|415.31|413.41|415.05|413.15|29
1731474980000|2024-11-13 05:16:20|415.23|413.33|414.61|412.71|415.23|413.33|414.54|412.64|34
1731474990000|2024-11-13 05:16:30|414.68|412.78|414.59|412.69|414.83|412.93|414.46|412.56|34
1731475000000|2024-11-13 05:16:40|414.66|412.76|415.09|413.19|415.11|413.21|414.55|412.65|35
1731475010000|2024-11-13 05:16:50|415.06|413.16|415.1|413.2|415.1|413.2|414.96|413.06|19
1731475020000|2024-11-13 05:17:00|414.71|412.81|415.06|413.16|415.06|413.16|414.71|412.81|23
1731475030000|2024-11-13 05:17:10|415.07|413.17|415.07|413.17|415.07|413.17|414.81|412.91|27
1731475040000|2024-11-13 05:17:20|415.09|413.19|415.1|413.2|415.1|413.2|415.03|413.13|16
1731475050000|2024-11-13 05:17:30|415.36|413.46|415.38|413.48|415.38|413.48|415.36|413.46|2
1731475060000|2024-11-13 05:17:40|415.64|413.74|416.1|414.2|416.17|414.27|415.64|413.74|30
1731475070000|2024-11-13 05:17:50|416.13|414.23|415.79|413.89|416.13|414.23|415.73|413.83|26
1731475080000|2024-11-13 05:18:00|415.76|413.86|415.81|413.91|415.81|413.91|415.47|413.57|30
1731475090000|2024-11-13 05:18:10|415.8|413.9|416.03|414.13|416.09|414.19|415.77|413.87|35
1731475100000|2024-11-13 05:18:20|416.02|414.12|416.29|414.39|416.36|414.46|415.76|413.86|32
1731475110000|2024-11-13 05:18:30|416.33|414.43|416.04|414.14|416.34|414.44|415.84|413.94|32
1731475120000|2024-11-13 05:18:40|416.02|414.12|415.99|414.09|416.25|414.35|415.97|414.07|31
1731475130000|2024-11-13 05:18:50|416|414.1|416.21|414.31|416.21|414.31|415.99|414.09|30
1731475140000|2024-11-13 05:19:00|416.24|414.34|416.35|414.45|416.51|414.61|416.09|414.19|31
1731475150000|2024-11-13 05:19:10|416.36|414.46|416.69|414.79|416.71|414.81|416.36|414.46|20
1731475160000|2024-11-13 05:19:20|416.7|414.8|416.45|414.55|416.84|414.94|416.45|414.55|26
1731475170000|2024-11-13 05:19:30|416.41|414.51|416.59|414.69|416.74|414.84|416.41|414.51|28
1731475180000|2024-11-13 05:19:40|416.58|414.68|416.15|414.25|416.58|414.68|415.96|414.06|35
1731475190000|2024-11-13 05:19:50|416.28|414.38|416.49|414.59|416.5|414.6|416.28|414.38|26
1731475200000|2024-11-13 05:20:00|416.5|414.6|416.5|414.6|416.59|414.69|416.37|414.47|36
1731475210000|2024-11-13 05:20:10|416.32|414.42|416.08|414.18|416.32|414.42|416.03|414.13|31
1731475220000|2024-11-13 05:20:20|416.13|414.23|416|414.1|416.14|414.24|416|414.1|25
1731475230000|2024-11-13 05:20:30|415.99|414.09|415.28|413.38|416.02|414.12|415.22|413.32|34
1731475240000|2024-11-13 05:20:40|415.31|413.41|416.08|414.18|416.12|414.22|415.31|413.41|34
1731475250000|2024-11-13 05:20:50|416.02|414.12|416.22|414.32|416.45|414.55|416.01|414.11|34
1731475260000|2024-11-13 05:21:00|416.14|414.24|415.96|414.06|416.37|414.47|415.94|414.04|32
1731475270000|2024-11-13 05:21:10|415.98|414.08|415.95|414.05|416.21|414.31|415.82|413.92|30
1731475280000|2024-11-13 05:21:20|415.99|414.09|416.17|414.27|416.19|414.29|415.79|413.89|28
1731475290000|2024-11-13 05:21:30|416.18|414.28|416.36|414.46|416.37|414.47|416.03|414.13|31
1731475300000|2024-11-13 05:21:40|416.35|414.45|416.54|414.64|416.62|414.72|416.3|414.4|34
1731475310000|2024-11-13 05:21:50|416.56|414.66|416.47|414.57|416.72|414.82|416.45|414.55|24
1731475320000|2024-11-13 05:22:00|416.44|414.54|416.54|414.64|416.59|414.69|416.19|414.29|33
1731475330000|2024-11-13 05:22:10|416.53|414.63|416.3|414.4|416.61|414.71|416.3|414.4|29
1731475340000|2024-11-13 05:22:20|416.29|414.39|416.33|414.43|416.51|414.61|416.26|414.36|32
1731475350000|2024-11-13 05:22:30|416.34|414.44|416.4|414.5|416.55|414.65|416.3|414.4|28
1731475360000|2024-11-13 05:22:40|416.43|414.53|416.44|414.54|416.44|414.54|416.16|414.26|31
1731475370000|2024-11-13 05:22:50|416.38|414.48|416.27|414.37|416.38|414.48|416.27|414.37|19
1731475380000|2024-11-13 05:23:00|416.18|414.28|416.23|414.33|416.33|414.43|416.08|414.18|23
1731475390000|2024-11-13 05:23:10|416.25|414.35|416.33|414.43|416.33|414.43|416.25|414.35|9
1731475400000|2024-11-13 05:23:20|416.28|414.38|416.33|414.43|416.33|414.43|416.24|414.34|6
1731475420000|2024-11-13 05:23:40|416.52|414.62|416.75|414.85|416.78|414.88|416.52|414.62|15
1731475430000|2024-11-13 05:23:50|416.74|414.84|416.71|414.81|416.89|414.99|416.68|414.78|23
1731475440000|2024-11-13 05:24:00|416.7|414.8|416.86|414.96|416.88|414.98|416.53|414.63|28
1731475450000|2024-11-13 05:24:10|416.87|414.97|416.84|414.94|416.9|415|416.8|414.9|28
1731475460000|2024-11-13 05:24:20|416.83|414.93|416.86|414.96|416.97|415.07|416.8|414.9|20
1731475470000|2024-11-13 05:24:30|416.89|414.99|417.05|415.15|417.08|415.18|416.88|414.98|28
1731475480000|2024-11-13 05:24:40|417.04|415.14|417|415.1|417.09|415.19|416.96|415.06|28
1731475490000|2024-11-13 05:24:50|417.02|415.12|417.01|415.11|417.15|415.25|416.99|415.09|20
1731475500000|2024-11-13 05:25:00|417.06|415.16|416.77|414.87|417.07|415.17|416.76|414.86|25
1731475510000|2024-11-13 05:25:10|416.75|414.85|416.73|414.83|416.95|415.05|416.56|414.66|33
1731475520000|2024-11-13 05:25:20|416.63|414.73|416.47|414.57|416.63|414.73|416.29|414.39|33
1731475530000|2024-11-13 05:25:30|416.5|414.6|416.77|414.87|416.83|414.93|416.5|414.6|20
1731475540000|2024-11-13 05:25:40|416.75|414.85|417.04|415.14|417.04|415.14|416.75|414.85|22
1731475550000|2024-11-13 05:25:50|417.06|415.16|416.99|415.09|417.06|415.16|416.89|414.99|24
1731475560000|2024-11-13 05:26:00|416.98|415.08|416.92|415.02|417.11|415.21|416.8|414.9|32
1731475570000|2024-11-13 05:26:10|416.95|415.05|416.88|414.98|417.12|415.22|416.86|414.96|25
1731475580000|2024-11-13 05:26:20|416.87|414.97|416.59|414.69|416.87|414.97|416.53|414.63|28
1731475590000|2024-11-13 05:26:30|416.6|414.7|416.58|414.68|416.64|414.74|416.48|414.58|19
1731475600000|2024-11-13 05:26:40|416.53|414.63|416.56|414.66|416.56|414.66|416.5|414.6|7
1731475610000|2024-11-13 05:26:50|416.57|414.67|416.57|414.67|416.58|414.68|416.53|414.63|10
1731475620000|2024-11-13 05:27:00|416.56|414.66|416.55|414.65|416.58|414.68|416.54|414.64|15
1731475630000|2024-11-13 05:27:10|416.56|414.66|416.32|414.42|416.56|414.66|416.32|414.42|29
1731475640000|2024-11-13 05:27:20|416.33|414.43|416.38|414.48|416.42|414.52|416.23|414.33|28
1731475650000|2024-11-13 05:27:30|416.45|414.55|416.07|414.17|416.49|414.59|415.99|414.09|23
1731475680000|2024-11-13 05:28:00|416.06|414.16|415.83|413.93|416.07|414.17|415.72|413.82|19
1731475690000|2024-11-13 05:28:10|415.84|413.94|415.88|413.98|416.03|414.13|415.78|413.88|28
1731475700000|2024-11-13 05:28:20|415.89|413.99|415.99|414.09|416.01|414.11|415.88|413.98|16
1731475710000|2024-11-13 05:28:30|416.05|414.15|416.37|414.47|416.37|414.47|416.05|414.15|5
1731475720000|2024-11-13 05:28:40|416.35|414.45|416.38|414.48|416.38|414.48|416.35|414.45|6
1731475730000|2024-11-13 05:28:50|416.56|414.66|416.73|414.83|416.83|414.93|416.56|414.66|18
1731475740000|2024-11-13 05:29:00|416.75|414.85|416.38|414.48|416.75|414.85|416.28|414.38|25
1731475750000|2024-11-13 05:29:10|416.46|414.56|416.65|414.75|416.66|414.76|416.45|414.55|27
1731475760000|2024-11-13 05:29:20|416.64|414.74|416.37|414.47|416.64|414.74|416.37|414.47|20
1731475770000|2024-11-13 05:29:30|416.41|414.51|416.42|414.52|416.43|414.53|416.33|414.43|18
1731475780000|2024-11-13 05:29:40|416.4|414.5|416.38|414.48|416.55|414.65|416.37|414.47|17
1731475790000|2024-11-13 05:29:50|416.35|414.45|416.16|414.26|416.36|414.46|416.15|414.25|11
1731475800000|2024-11-13 05:30:00|416.15|414.25|416.06|414.16|416.25|414.35|415.95|414.05|37
1731475810000|2024-11-13 05:30:10|416.08|414.18|416.15|414.25|416.27|414.37|415.89|413.99|26
1731475820000|2024-11-13 05:30:20|416.17|414.27|416.32|414.42|416.32|414.42|416.14|414.24|31
1731475830000|2024-11-13 05:30:30|416.29|414.39|416.53|414.63|416.54|414.64|416.25|414.35|21
1731475840000|2024-11-13 05:30:40|416.54|414.64|416.19|414.29|416.54|414.64|416.19|414.29|24
1731475850000|2024-11-13 05:30:50|416.18|414.28|415.99|414.09|416.18|414.28|415.9|414|20
1731475860000|2024-11-13 05:31:00|415.98|414.08|415.65|413.75|416.01|414.11|415.5|413.6|33
1731475870000|2024-11-13 05:31:10|415.64|413.74|415.27|413.37|415.64|413.74|415.2|413.3|31
1731475880000|2024-11-13 05:31:20|415.26|413.36|415.15|413.25|415.28|413.38|415.06|413.16|24
1731475890000|2024-11-13 05:31:30|415.2|413.3|415.5|413.6|415.51|413.61|414.98|413.08|29
1731475900000|2024-11-13 05:31:40|415.51|413.61|415.38|413.48|415.51|413.61|415.26|413.36|32
1731475910000|2024-11-13 05:31:50|415.45|413.55|415.07|413.17|415.48|413.58|415.07|413.17|24
1731475920000|2024-11-13 05:32:00|415.06|413.16|415.35|413.45|415.37|413.47|414.96|413.06|30
1731475930000|2024-11-13 05:32:10|415.3|413.4|414.97|413.07|415.3|413.4|414.97|413.07|27
1731475940000|2024-11-13 05:32:20|414.96|413.06|414.35|412.45|415.02|413.12|414.34|412.44|20
1731475950000|2024-11-13 05:32:30|414.46|412.56|414.34|412.44|414.48|412.58|414.28|412.38|32
1731475960000|2024-11-13 05:32:40|414.33|412.43|414.45|412.55|414.49|412.59|414.27|412.37|32
1731475970000|2024-11-13 05:32:50|414.6|412.7|414.87|412.97|414.87|412.97|414.51|412.61|32
1731475980000|2024-11-13 05:33:00|414.88|412.98|414.81|412.91|415.25|413.35|414.79|412.89|32
1731475990000|2024-11-13 05:33:10|414.79|412.89|414.99|413.09|415.04|413.14|414.78|412.88|34
1731476000000|2024-11-13 05:33:20|414.95|413.05|414.4|412.5|414.95|413.05|414.25|412.35|28
1731476010000|2024-11-13 05:33:30|414.48|412.58|414.58|412.68|414.79|412.89|414.48|412.58|32
1731476020000|2024-11-13 05:33:40|414.56|412.66|414.49|412.59|414.62|412.72|414.45|412.55|27
1731476030000|2024-11-13 05:33:50|414.51|412.61|414.66|412.76|414.87|412.97|414.51|412.61|23
1731476040000|2024-11-13 05:34:00|414.7|412.8|415.04|413.14|415.14|413.24|414.7|412.8|32
1731476050000|2024-11-13 05:34:10|415.03|413.13|415.05|413.15|415.13|413.23|414.91|413.01|31
1731476060000|2024-11-13 05:34:20|415.1|413.2|415.39|413.49|415.52|413.62|415.1|413.2|30
1731476070000|2024-11-13 05:34:30|415.4|413.5|415.05|413.15|415.5|413.6|415.03|413.13|29
1731476080000|2024-11-13 05:34:40|415.06|413.16|414.75|412.85|415.19|413.29|414.74|412.84|23
1731476090000|2024-11-13 05:34:50|414.76|412.86|414.73|412.83|414.86|412.96|414.7|412.8|18
1731476100000|2024-11-13 05:35:00|414.75|412.85|414.92|413.02|414.99|413.09|414.7|412.8|28
1731476110000|2024-11-13 05:35:10|414.86|412.96|414.72|412.82|414.86|412.96|414.72|412.82|24
1731476120000|2024-11-13 05:35:20|414.75|412.85|414.25|412.35|414.75|412.85|414.25|412.35|17
1731476130000|2024-11-13 05:35:30|414.15|412.25|414.53|412.63|414.67|412.77|414.11|412.21|33
1731476140000|2024-11-13 05:35:40|414.52|412.62|414.36|412.46|414.52|412.62|414.23|412.33|25
1731476150000|2024-11-13 05:35:50|414.37|412.47|414.25|412.35|414.47|412.57|414.24|412.34|36
1731476160000|2024-11-13 05:36:00|414.27|412.37|414.38|412.48|414.65|412.75|414.27|412.37|27
1731476170000|2024-11-13 05:36:10|414.32|412.42|414.47|412.57|414.48|412.58|414.27|412.37|22
1731476180000|2024-11-13 05:36:20|414.48|412.58|413.8|411.9|414.5|412.6|413.8|411.9|30
1731476190000|2024-11-13 05:36:30|413.85|411.95|413.69|411.79|413.87|411.97|413.67|411.77|28
1731476200000|2024-11-13 05:36:40|413.68|411.78|413.3|411.4|413.68|411.78|413.21|411.31|25
1731476210000|2024-11-13 05:36:50|413.28|411.38|412.69|410.79|413.28|411.38|412.56|410.66|27
1731476220000|2024-11-13 05:37:00|412.66|410.76|412.1|410.2|412.66|410.76|412.1|410.2|8
1731476230000|2024-11-13 05:37:10|412.11|410.21|411.94|410.04|412.17|410.27|411.94|410.04|28
1731476240000|2024-11-13 05:37:20|411.93|410.03|411.48|409.58|411.98|410.08|411.1|409.2|31
1731476250000|2024-11-13 05:37:30|411.5|409.6|411.68|409.78|411.68|409.78|411.49|409.59|17
1731476260000|2024-11-13 05:37:40|411.64|409.74|411.9|410|411.9|410|411.62|409.72|23
1731476270000|2024-11-13 05:37:50|411.94|410.04|412.63|410.73|412.89|410.99|411.94|410.04|22
1731476280000|2024-11-13 05:38:00|412.62|410.72|412.58|410.68|412.73|410.83|412.27|410.37|38
1731476290000|2024-11-13 05:38:10|412.57|410.67|412.85|410.95|412.9|411|412.52|410.62|30
1731476300000|2024-11-13 05:38:20|412.84|410.94|413.06|411.16|413.35|411.45|412.84|410.94|23
1731476310000|2024-11-13 05:38:30|413.08|411.18|413.55|411.65|413.59|411.69|413.05|411.15|22
1731476320000|2024-11-13 05:38:40|413.53|411.63|413.25|411.35|413.53|411.63|413.25|411.35|7
1731476330000|2024-11-13 05:38:50|413.24|411.34|413.34|411.44|413.52|411.62|413.23|411.33|32
1731476340000|2024-11-13 05:39:00|413.35|411.45|413.42|411.52|413.49|411.59|413.31|411.41|29
1731476350000|2024-11-13 05:39:10|413.48|411.58|413.69|411.79|413.82|411.92|413.38|411.48|35
1731476360000|2024-11-13 05:39:20|413.7|411.8|413.93|412.03|413.94|412.04|413.68|411.78|29
1731476370000|2024-11-13 05:39:30|413.88|411.98|414.03|412.13|414.05|412.15|413.88|411.98|32
1731476380000|2024-11-13 05:39:40|414.02|412.12|413.88|411.98|414.07|412.17|413.87|411.97|31
1731476390000|2024-11-13 05:39:50|413.95|412.05|414.14|412.24|414.16|412.26|413.92|412.02|21
1731476400000|2024-11-13 05:40:00|414.13|412.23|414.07|412.17|414.22|412.32|414.07|412.17|10
1731476410000|2024-11-13 05:40:10|414.04|412.14|414.18|412.28|414.18|412.28|413.72|411.82|28
1731476420000|2024-11-13 05:40:20|413.78|411.88|412.8|410.9|413.86|411.96|412.78|410.88|21
1731476430000|2024-11-13 05:40:30|412.82|410.92|412.74|410.84|412.84|410.94|412.73|410.83|16
1731476440000|2024-11-13 05:40:40|412.73|410.83|412.75|410.85|412.77|410.87|412.63|410.73|27
1731476450000|2024-11-13 05:40:50|412.76|410.86|412.87|410.97|412.89|410.99|412.76|410.86|17
1731476460000|2024-11-13 05:41:00|412.9|411|412.8|410.9|412.95|411.05|412.74|410.84|24
1731476470000|2024-11-13 05:41:10|412.79|410.89|413.06|411.16|413.06|411.16|412.79|410.89|15
1731476480000|2024-11-13 05:41:20|413.1|411.2|412.91|411.01|413.35|411.45|412.89|410.99|24
1731476490000|2024-11-13 05:41:30|412.85|410.95|412.29|410.39|412.85|410.95|412.24|410.34|20
1731476500000|2024-11-13 05:41:40|412.33|410.43|411.89|409.99|412.35|410.45|411.89|409.99|14
1731476510000|2024-11-13 05:41:50|411.9|410|411.67|409.77|411.9|410|411.51|409.61|25
1731476520000|2024-11-13 05:42:00|411.69|409.79|412.33|410.43|412.33|410.43|411.69|409.79|27
1731476530000|2024-11-13 05:42:10|412.42|410.52|412.87|410.97|412.91|411.01|412.42|410.52|33
1731476540000|2024-11-13 05:42:20|412.84|410.94|412.83|410.93|412.87|410.97|412.58|410.68|31
1731476550000|2024-11-13 05:42:30|412.88|410.98|412.81|410.91|413|411.1|412.81|410.91|29
1731476560000|2024-11-13 05:42:40|412.85|410.95|413.14|411.24|413.17|411.27|412.81|410.91|30
1731476570000|2024-11-13 05:42:50|413.13|411.23|412.98|411.08|413.14|411.24|412.98|411.08|22
1731476580000|2024-11-13 05:43:00|413|411.1|412.9|411|413.13|411.23|412.89|410.99|35
1731476590000|2024-11-13 05:43:10|412.95|411.05|413.07|411.17|413.1|411.2|412.95|411.05|28
1731476600000|2024-11-13 05:43:20|413.09|411.19|413.19|411.29|413.19|411.29|413.07|411.17|24
1731476610000|2024-11-13 05:43:30|413.2|411.3|413.29|411.39|413.31|411.41|413.08|411.18|27
1731476620000|2024-11-13 05:43:40|413.3|411.4|413.42|411.52|413.57|411.67|413.3|411.4|29
1731476630000|2024-11-13 05:43:50|413.43|411.53|412.86|410.96|413.43|411.53|412.86|410.96|19
1731476670000|2024-11-13 05:44:30|412.67|410.77|412.43|410.53|412.67|410.77|412.4|410.5|20
1731476680000|2024-11-13 05:44:40|412.46|410.56|412.85|410.95|412.85|410.95|412.45|410.55|27
1731476690000|2024-11-13 05:44:50|412.88|410.98|412.7|410.8|412.88|410.98|412.7|410.8|21
1731476700000|2024-11-13 05:45:00|412.68|410.78|412.93|411.03|412.94|411.04|412.59|410.69|31
1731476710000|2024-11-13 05:45:10|412.96|411.06|412.27|410.37|413.08|411.18|412.18|410.28|34
1731476720000|2024-11-13 05:45:20|412.25|410.35|412.03|410.13|412.25|410.35|412.03|410.13|14
1731476740000|2024-11-13 05:45:40|411.81|409.91|411.65|409.75|411.81|409.91|411.65|409.75|17
1731476750000|2024-11-13 05:45:50|411.64|409.74|411.61|409.71|411.68|409.78|411.61|409.71|8
1731476760000|2024-11-13 05:46:00|411.35|409.45|411.34|409.44|411.52|409.62|411.19|409.29|22
1731476770000|2024-11-13 05:46:10|411.4|409.5|411.48|409.58|411.64|409.74|411.26|409.36|28
1731476780000|2024-11-13 05:46:20|411.42|409.52|411.95|410.05|412.05|410.15|411.42|409.52|26
1731476790000|2024-11-13 05:46:30|411.94|410.04|411.5|409.6|411.94|410.04|411.38|409.48|33
1731476800000|2024-11-13 05:46:40|411.48|409.58|411.62|409.72|411.71|409.81|411.43|409.53|30
1731476810000|2024-11-13 05:46:50|411.6|409.7|411.39|409.49|411.65|409.75|411.37|409.47|27
1731476820000|2024-11-13 05:47:00|411.4|409.5|411.86|409.96|411.92|410.02|411.36|409.46|32
1731476830000|2024-11-13 05:47:10|411.82|409.92|411.94|410.04|412.04|410.14|411.68|409.78|33
1731476840000|2024-11-13 05:47:20|411.93|410.03|411.73|409.83|411.93|410.03|411.63|409.73|26
1731476850000|2024-11-13 05:47:30|411.74|409.84|411.15|409.25|411.74|409.84|411.15|409.25|24
1731476860000|2024-11-13 05:47:40|411.11|409.21|411.01|409.11|411.11|409.21|410.85|408.95|26
1731476870000|2024-11-13 05:47:50|411.02|409.12|410.99|409.09|411.21|409.31|410.99|409.09|24
1731476880000|2024-11-13 05:48:00|411|409.1|410.58|408.68|411.04|409.14|410.58|408.68|31
1731476890000|2024-11-13 05:48:10|410.56|408.66|410.11|408.21|410.57|408.67|410.11|408.21|32
1731476900000|2024-11-13 05:48:20|410.1|408.2|410.07|408.17|410.11|408.21|410.06|408.16|15
1731476910000|2024-11-13 05:48:30|410.08|408.18|409.72|407.82|410.14|408.24|409.7|407.8|20
1731476920000|2024-11-13 05:48:40|409.75|407.85|409.95|408.05|410.09|408.19|409.73|407.83|29
1731476930000|2024-11-13 05:48:50|409.94|408.04|409.84|407.94|410.1|408.2|409.71|407.81|30
1731476940000|2024-11-13 05:49:00|409.87|407.97|409.81|407.91|410.04|408.14|409.79|407.89|26
1731476950000|2024-11-13 05:49:10|409.77|407.87|409.42|407.52|409.91|408.01|409.41|407.51|29
1731476960000|2024-11-13 05:49:20|409.4|407.5|409.51|407.61|409.62|407.72|409.31|407.41|25
1731476970000|2024-11-13 05:49:30|409.5|407.6|409.44|407.54|409.55|407.65|409.4|407.5|28
1731476980000|2024-11-13 05:49:40|409.47|407.57|409.71|407.81|409.75|407.85|409.47|407.57|17
1731476990000|2024-11-13 05:49:50|409.67|407.77|409.42|407.52|409.67|407.77|409.41|407.51|22
1731477000000|2024-11-13 05:50:00|409.43|407.53|409.45|407.55|409.45|407.55|409.25|407.35|31
1731477010000|2024-11-13 05:50:10|409.44|407.54|409.08|407.18|409.59|407.69|408.88|406.98|25
1731477020000|2024-11-13 05:50:20|409.14|407.24|408.97|407.07|409.14|407.24|408.96|407.06|22
1731477030000|2024-11-13 05:50:30|408.96|407.06|409.42|407.52|409.42|407.52|408.95|407.05|24
1731477040000|2024-11-13 05:50:40|409.37|407.47|408.94|407.04|409.37|407.47|408.94|407.04|30
1731477050000|2024-11-13 05:50:50|408.95|407.05|409.31|407.41|409.34|407.44|408.89|406.99|31
1731477060000|2024-11-13 05:51:00|409.3|407.4|409.83|407.93|409.83|407.93|409.16|407.26|28
1731477070000|2024-11-13 05:51:10|409.88|407.98|410.46|408.56|410.51|408.61|409.88|407.98|31
1731477080000|2024-11-13 05:51:20|410.49|408.59|410.2|408.3|410.56|408.66|410.11|408.21|28
1731477090000|2024-11-13 05:51:30|410.22|408.32|410.15|408.25|410.42|408.52|410.06|408.16|28
1731477100000|2024-11-13 05:51:40|410.14|408.24|410.11|408.21|410.21|408.31|410|408.1|31
1731477110000|2024-11-13 05:51:50|410.04|408.14|409.99|408.09|410.11|408.21|409.9|408|15
1731477120000|2024-11-13 05:52:00|410|408.1|409.91|408.01|410.16|408.26|409.8|407.9|33
1731477130000|2024-11-13 05:52:10|409.92|408.02|410.15|408.25|410.23|408.33|409.81|407.91|27
1731477140000|2024-11-13 05:52:20|410.16|408.26|410.76|408.86|410.76|408.86|410.16|408.26|24
1731477150000|2024-11-13 05:52:30|410.75|408.85|410.72|408.82|410.82|408.92|410.62|408.72|21
1731477160000|2024-11-13 05:52:40|410.71|408.81|410.91|409.01|410.91|409.01|410.56|408.66|34
1731477170000|2024-11-13 05:52:50|410.92|409.02|410.72|408.82|410.93|409.03|410.68|408.78|29
1731477180000|2024-11-13 05:53:00|410.68|408.78|410.68|408.78|410.68|408.78|410.52|408.62|25
1731477190000|2024-11-13 05:53:10|410.71|408.81|410.9|409|410.9|409|410.71|408.81|21
1731477200000|2024-11-13 05:53:20|410.89|408.99|410.2|408.3|410.89|408.99|410.15|408.25|28
1731477210000|2024-11-13 05:53:30|410.21|408.31|410.08|408.18|410.21|408.31|409.89|407.99|24
1731477220000|2024-11-13 05:53:40|410.02|408.12|409.96|408.06|410.04|408.14|409.87|407.97|21
1731477230000|2024-11-13 05:53:50|410.06|408.16|409.87|407.97|410.06|408.16|409.87|407.97|13
1731477240000|2024-11-13 05:54:00|409.67|407.77|409.28|407.38|409.67|407.77|409.19|407.29|25
1731477250000|2024-11-13 05:54:10|409.32|407.42|408.95|407.05|409.34|407.44|408.7|406.8|27
1731477260000|2024-11-13 05:54:20|408.96|407.06|409.35|407.45|409.35|407.45|408.85|406.95|28
1731477270000|2024-11-13 05:54:30|409.4|407.5|409.6|407.7|409.68|407.78|409.4|407.5|22
1731477280000|2024-11-13 05:54:40|409.59|407.69|409.19|407.29|409.64|407.74|409.19|407.29|31
1731477290000|2024-11-13 05:54:50|409.17|407.27|409.06|407.16|409.17|407.27|408.95|407.05|17
1731477300000|2024-11-13 05:55:00|409.05|407.15|409.25|407.35|409.35|407.45|408.99|407.09|32
1731477310000|2024-11-13 05:55:10|409.34|407.44|409.89|407.99|409.89|407.99|409.28|407.38|27
1731477320000|2024-11-13 05:55:20|409.85|407.95|409.77|407.87|409.98|408.08|409.77|407.87|18
1731477330000|2024-11-13 05:55:30|409.75|407.85|409.76|407.86|409.95|408.05|409.73|407.83|22
1731477340000|2024-11-13 05:55:40|409.73|407.83|409.56|407.66|409.73|407.83|409.51|407.61|23
1731477350000|2024-11-13 05:55:50|409.52|407.62|409.09|407.19|409.57|407.67|409.08|407.18|32
1731477360000|2024-11-13 05:56:00|409.07|407.17|409.14|407.24|409.55|407.65|409.07|407.17|33
1731477370000|2024-11-13 05:56:10|409.2|407.3|408.99|407.09|409.21|407.31|408.91|407.01|30
1731477380000|2024-11-13 05:56:20|408.98|407.08|408.9|407|408.99|407.09|408.66|406.76|30
1731477390000|2024-11-13 05:56:30|408.88|406.98|408.68|406.78|408.95|407.05|408.64|406.74|31
1731477400000|2024-11-13 05:56:40|408.71|406.81|408.71|406.81|408.93|407.03|408.7|406.8|23
1731477410000|2024-11-13 05:56:50|408.75|406.85|408.69|406.79|408.93|407.03|408.68|406.78|31
1731477420000|2024-11-13 05:57:00|408.64|406.74|408.5|406.6|408.64|406.74|408.5|406.6|16
1731477430000|2024-11-13 05:57:10|408.34|406.44|408.14|406.24|408.34|406.44|408.09|406.19|9
1731477440000|2024-11-13 05:57:20|408.12|406.22|408.11|406.21|408.39|406.49|408.09|406.19|29
1731477450000|2024-11-13 05:57:30|408.09|406.19|408.46|406.56|408.58|406.68|408.09|406.19|27
1731477460000|2024-11-13 05:57:40|408.45|406.55|408.69|406.79|408.84|406.94|408.45|406.55|29
1731477470000|2024-11-13 05:57:50|408.68|406.78|408.42|406.52|408.68|406.78|408.37|406.47|9
1731477480000|2024-11-13 05:58:00|408.41|406.51|408.48|406.58|408.67|406.77|408.41|406.51|28
1731477490000|2024-11-13 05:58:10|408.47|406.57|408.47|406.57|408.64|406.74|408.47|406.57|17
1731477500000|2024-11-13 05:58:20|408.48|406.58|408.76|406.86|408.81|406.91|408.47|406.57|20
1731477510000|2024-11-13 05:58:30|408.79|406.89|408.79|406.89|408.83|406.93|408.53|406.63|31
1731477520000|2024-11-13 05:58:40|408.8|406.9|408.89|406.99|408.89|406.99|408.67|406.77|23
1731477530000|2024-11-13 05:58:50|408.92|407.02|408.96|407.06|409.07|407.17|408.89|406.99|21
1731477540000|2024-11-13 05:59:00|408.97|407.07|408.96|407.06|409.16|407.26|408.96|407.06|10
1731477550000|2024-11-13 05:59:10|408.78|406.88|408.43|406.53|408.78|406.88|408.31|406.41|31
1731477560000|2024-11-13 05:59:20|408.37|406.47|408.07|406.17|408.37|406.47|408.07|406.17|3
1731477570000|2024-11-13 05:59:30|408.08|406.18|408.48|406.58|408.62|406.72|408.05|406.15|34
1731477580000|2024-11-13 05:59:40|408.49|406.59|408.48|406.58|408.66|406.76|408.35|406.45|28
1731477590000|2024-11-13 05:59:50|408.51|406.61|408.89|406.99|408.9|407|408.51|406.61|27
1731477600000|2024-11-13 06:00:00|408.85|406.95|408.67|406.77|408.95|407.05|408.65|406.75|28
1731477610000|2024-11-13 06:00:10|408.7|406.8|408.46|406.56|408.7|406.8|408.44|406.54|29
1731477620000|2024-11-13 06:00:20|408.4|406.5|408.63|406.73|408.8|406.9|408.4|406.5|31
1731477630000|2024-11-13 06:00:30|408.6|406.7|408.6|406.7|408.69|406.79|408.52|406.62|28
1731477640000|2024-11-13 06:00:40|408.62|406.72|408.44|406.54|408.65|406.75|408.44|406.54|31
1731477650000|2024-11-13 06:00:50|408.51|406.61|408.94|407.04|408.95|407.05|408.5|406.6|29
1731477660000|2024-11-13 06:01:00|408.91|407.01|409.77|407.87|409.77|407.87|408.58|406.68|22
1731477670000|2024-11-13 06:01:10|409.9|408|409.77|407.87|410.11|408.21|409.77|407.87|10
1731477680000|2024-11-13 06:01:20|409.58|407.68|409.41|407.51|409.58|407.68|409.34|407.44|23
1731477690000|2024-11-13 06:01:30|409.44|407.54|409.13|407.23|409.58|407.68|409.09|407.19|27
1731477700000|2024-11-13 06:01:40|409.12|407.22|409.05|407.15|409.23|407.33|409.05|407.15|36
1731477710000|2024-11-13 06:01:50|409.01|407.11|409.32|407.42|409.32|407.42|408.94|407.04|16
1731477720000|2024-11-13 06:02:00|409.29|407.39|409.48|407.58|409.61|407.71|409.29|407.39|28
1731477730000|2024-11-13 06:02:10|409.5|407.6|410.14|408.24|410.14|408.24|409.45|407.55|21
1731477740000|2024-11-13 06:02:20|410.16|408.26|410.55|408.65|410.55|408.65|410.16|408.26|10
1731477750000|2024-11-13 06:02:30|410.54|408.64|410.24|408.34|410.54|408.64|410.24|408.34|13
1731477760000|2024-11-13 06:02:40|410.23|408.33|410.66|408.76|410.66|408.76|410.21|408.31|28
1731477770000|2024-11-13 06:02:50|410.73|408.83|410.89|408.99|410.91|409.01|410.69|408.79|26
1731477780000|2024-11-13 06:03:00|410.86|408.96|410.99|409.09|410.99|409.09|410.82|408.92|17
1731477790000|2024-11-13 06:03:10|411.24|409.34|411.46|409.56|411.48|409.58|411.24|409.34|9
1731477800000|2024-11-13 06:03:20|411.48|409.58|411.62|409.72|411.64|409.74|411.41|409.51|23
1731477810000|2024-11-13 06:03:30|411.63|409.73|411.66|409.76|411.74|409.84|411.46|409.56|29
1731477820000|2024-11-13 06:03:40|411.65|409.75|411.83|409.93|411.83|409.93|411.55|409.65|27
1731477830000|2024-11-13 06:03:50|411.87|409.97|411.91|410.01|411.91|410.01|411.84|409.94|18
1731477870000|2024-11-13 06:04:30|412.04|410.14|412.22|410.32|412.27|410.37|412.04|410.14|5
1731477880000|2024-11-13 06:04:40|412.21|410.31|412.33|410.43|412.34|410.44|411.99|410.09|31
1731477890000|2024-11-13 06:04:50|412.32|410.42|411.92|410.02|412.32|410.42|411.91|410.01|25
1731477900000|2024-11-13 06:05:00|411.94|410.04|412.02|410.12|412.02|410.12|411.92|410.02|10
1731477910000|2024-11-13 06:05:10|412.03|410.13|412.58|410.68|412.58|410.68|412.03|410.13|9
1731477920000|2024-11-13 06:05:20|412.59|410.69|413.01|411.11|413.15|411.25|412.58|410.68|23
1731477930000|2024-11-13 06:05:30|412.95|411.05|413|411.1|413.04|411.14|412.72|410.82|24
1731477940000|2024-11-13 06:05:40|413.05|411.15|412.92|411.02|413.06|411.16|412.89|410.99|31
1731477950000|2024-11-13 06:05:50|412.95|411.05|413.12|411.22|413.12|411.22|412.92|411.02|12
1731477960000|2024-11-13 06:06:00|413.1|411.2|412.57|410.67|413.1|411.2|412.56|410.66|25
1731477970000|2024-11-13 06:06:10|412.56|410.66|412.06|410.16|412.56|410.66|412.05|410.15|31
1731477980000|2024-11-13 06:06:20|412.01|410.11|412.12|410.22|412.12|410.22|412.01|410.11|11
1731477990000|2024-11-13 06:06:30|412.07|410.17|412.12|410.22|412.12|410.22|412.07|410.17|12
1731478000000|2024-11-13 06:06:40|412.32|410.42|412.46|410.56|412.46|410.56|412.32|410.42|11
1731478010000|2024-11-13 06:06:50|412.71|410.81|413.03|411.13|413.12|411.22|412.71|410.81|21
1731478020000|2024-11-13 06:07:00|412.89|410.99|412.55|410.65|413.02|411.12|412.55|410.65|33
1731478030000|2024-11-13 06:07:10|412.54|410.64|412.02|410.12|412.55|410.65|412.02|410.12|32
1731478040000|2024-11-13 06:07:20|412.01|410.11|412.09|410.19|412.09|410.19|412.01|410.11|11
1731478050000|2024-11-13 06:07:30|412.12|410.22|412.15|410.25|412.15|410.25|412.08|410.18|6
1731478070000|2024-11-13 06:07:50|412.18|410.28|413.76|411.86|413.83|411.93|412.18|410.28|19
1731478080000|2024-11-13 06:08:00|413.77|411.87|413.9|412|413.9|412|413.55|411.65|26
1731478090000|2024-11-13 06:08:10|413.72|411.82|413.84|411.94|413.91|412.01|413.46|411.56|29
1731478100000|2024-11-13 06:08:20|413.88|411.98|413.67|411.77|413.92|412.02|413.61|411.71|31
1731478110000|2024-11-13 06:08:30|413.72|411.82|413.38|411.48|413.72|411.82|413.38|411.48|30
1731478120000|2024-11-13 06:08:40|413.37|411.47|413.34|411.44|413.43|411.53|413.28|411.38|28
1731478130000|2024-11-13 06:08:50|413.32|411.42|413.35|411.45|413.37|411.47|413.27|411.37|27
1731478140000|2024-11-13 06:09:00|413.32|411.42|413.36|411.46|413.41|411.51|413.28|411.38|30
1731478150000|2024-11-13 06:09:10|413.41|411.51|413.1|411.2|413.41|411.51|413.1|411.2|28
1731478160000|2024-11-13 06:09:20|413.09|411.19|413.17|411.27|413.38|411.48|413.06|411.16|26
1731478170000|2024-11-13 06:09:30|413.14|411.24|412.81|410.91|413.23|411.33|412.79|410.89|27
1731478180000|2024-11-13 06:09:40|412.82|410.92|412.4|410.5|412.82|410.92|412.4|410.5|31
1731478190000|2024-11-13 06:09:50|412.39|410.49|412.71|410.81|412.75|410.85|412.38|410.48|25
1731478200000|2024-11-13 06:10:00|412.69|410.79|412.9|411|412.9|411|412.69|410.79|23
1731478210000|2024-11-13 06:10:10|413.14|411.24|413.57|411.67|413.57|411.67|413.14|411.24|19
1731478220000|2024-11-13 06:10:20|413.48|411.58|413.36|411.46|413.49|411.59|413.17|411.27|29
1731478230000|2024-11-13 06:10:30|413.33|411.43|413.27|411.37|413.38|411.48|413.08|411.18|29
1731478240000|2024-11-13 06:10:40|413.28|411.38|413.33|411.43|413.44|411.54|413.25|411.35|28
1731478250000|2024-11-13 06:10:50|413.35|411.45|413.32|411.42|413.36|411.46|413.28|411.38|25
1731478260000|2024-11-13 06:11:00|413.3|411.4|413.29|411.39|413.55|411.65|413.26|411.36|34
1731478270000|2024-11-13 06:11:10|413.24|411.34|413.46|411.56|413.46|411.56|413.16|411.26|28
1731478280000|2024-11-13 06:11:20|413.45|411.55|413.33|411.43|413.45|411.55|413.31|411.41|32
1731478290000|2024-11-13 06:11:30|413.34|411.44|413.56|411.66|413.57|411.67|413.34|411.44|23
1731478300000|2024-11-13 06:11:40|413.55|411.65|413.41|411.51|413.55|411.65|413.4|411.5|28
1731478310000|2024-11-13 06:11:50|413.36|411.46|413.35|411.45|413.42|411.52|413.1|411.2|24
1731478320000|2024-11-13 06:12:00|413.34|411.44|412.96|411.06|413.37|411.47|412.96|411.06|30
1731478330000|2024-11-13 06:12:10|412.97|411.07|412.89|410.99|413.14|411.24|412.89|410.99|29
1731478340000|2024-11-13 06:12:20|412.88|410.98|412.67|410.77|412.96|411.06|412.64|410.74|32
1731478350000|2024-11-13 06:12:30|412.61|410.71|412.52|410.62|412.68|410.78|412.49|410.59|32
1731478360000|2024-11-13 06:12:40|412.54|410.64|412.59|410.69|412.74|410.84|412.52|410.62|34
1731478370000|2024-11-13 06:12:50|412.55|410.65|412.87|410.97|412.88|410.98|412.46|410.56|34
1731478380000|2024-11-13 06:13:00|412.85|410.95|412.7|410.8|412.85|410.95|412.47|410.57|24
1731478390000|2024-11-13 06:13:10|412.67|410.77|412.7|410.8|412.7|410.8|412.57|410.67|11
1731478410000|2024-11-13 06:13:30|412.88|410.98|413.24|411.34|413.32|411.42|412.88|410.98|16
1731478420000|2024-11-13 06:13:40|413.27|411.37|413.27|411.37|413.3|411.4|413.24|411.34|12
1731478430000|2024-11-13 06:13:50|413.26|411.36|413.09|411.19|413.26|411.36|413.09|411.19|25
1731478440000|2024-11-13 06:14:00|413.1|411.2|413|411.1|413.1|411.2|412.87|410.97|35
1731478450000|2024-11-13 06:14:10|412.99|411.09|412.97|411.07|413.01|411.11|412.86|410.96|28
1731478460000|2024-11-13 06:14:20|412.96|411.06|413.67|411.77|413.67|411.77|412.91|411.01|37
1731478470000|2024-11-13 06:14:30|413.66|411.76|413.59|411.69|413.87|411.97|413.51|411.61|30
1731478480000|2024-11-13 06:14:40|413.6|411.7|413.71|411.81|413.73|411.83|413.48|411.58|30
1731478490000|2024-11-13 06:14:50|413.75|411.85|413.65|411.75|413.76|411.86|413.63|411.73|24
1731478500000|2024-11-13 06:15:00|413.64|411.74|413.9|412|414.03|412.13|413.53|411.63|34
1731478510000|2024-11-13 06:15:10|413.89|411.99|413.96|412.06|413.96|412.06|413.84|411.94|23
1731478530000|2024-11-13 06:15:30|413.95|412.05|413.93|412.03|413.96|412.06|413.82|411.92|13
1731478540000|2024-11-13 06:15:40|413.92|412.02|413.47|411.57|413.92|412.02|413.42|411.52|31
1731478550000|2024-11-13 06:15:50|413.48|411.58|413.46|411.56|413.49|411.59|413.38|411.48|24
1731478570000|2024-11-13 06:16:10|413.43|411.53|413.34|411.44|413.46|411.56|413.26|411.36|25
1731478580000|2024-11-13 06:16:20|413.33|411.43|413.46|411.56|413.46|411.56|413.29|411.39|9
1731478590000|2024-11-13 06:16:30|413.45|411.55|413.2|411.3|413.45|411.55|413.16|411.26|18
1731478600000|2024-11-13 06:16:40|413.16|411.26|413.39|411.49|413.46|411.56|413.1|411.2|25
1731478610000|2024-11-13 06:16:50|413.38|411.48|413.24|411.34|413.42|411.52|413.17|411.27|28
1731478620000|2024-11-13 06:17:00|413.25|411.35|413.29|411.39|413.3|411.4|412.97|411.07|24
1731478630000|2024-11-13 06:17:10|413.22|411.32|413.3|411.4|413.45|411.55|413.21|411.31|26
1731478640000|2024-11-13 06:17:20|413.27|411.37|413.09|411.19|413.32|411.42|413.08|411.18|29
1731478650000|2024-11-13 06:17:30|413.08|411.18|413.42|411.52|413.61|411.71|413.08|411.18|13
1731478660000|2024-11-13 06:17:40|413.43|411.53|413.45|411.55|413.49|411.59|413.36|411.46|33
1731478670000|2024-11-13 06:17:50|413.48|411.58|413.13|411.23|413.48|411.58|413.11|411.21|26
1731478680000|2024-11-13 06:18:00|413.1|411.2|412.76|410.86|413.1|411.2|412.74|410.84|25
1731478690000|2024-11-13 06:18:10|412.75|410.85|412.86|410.96|412.86|410.96|412.62|410.72|20
1731478700000|2024-11-13 06:18:20|412.88|410.98|413.23|411.33|413.24|411.34|412.88|410.98|30
1731478710000|2024-11-13 06:18:30|413.22|411.32|413.33|411.43|413.33|411.43|413.11|411.21|33
1731478720000|2024-11-13 06:18:40|413.38|411.48|413.97|412.07|413.97|412.07|413.17|411.27|17
1731478730000|2024-11-13 06:18:50|414|412.1|414.07|412.17|414.1|412.2|413.97|412.07|12
1731478740000|2024-11-13 06:19:00|413.99|412.09|413.78|411.88|414|412.1|413.76|411.86|23
1731478750000|2024-11-13 06:19:10|413.77|411.87|413.29|411.39|413.81|411.91|413.29|411.39|35
1731478760000|2024-11-13 06:19:20|413.28|411.38|413.27|411.37|413.34|411.44|413.22|411.32|26
1731478770000|2024-11-13 06:19:30|413.28|411.38|413.17|411.27|413.3|411.4|413.17|411.27|25
1731478780000|2024-11-13 06:19:40|413.19|411.29|413.17|411.27|413.34|411.44|413.16|411.26|22
1731478790000|2024-11-13 06:19:50|413.18|411.28|412.63|410.73|413.34|411.44|412.31|410.41|11
1731478800000|2024-11-13 06:20:00|412.87|410.97|413.23|411.33|413.23|411.33|412.87|410.97|10
1731478810000|2024-11-13 06:20:10|413.22|411.32|413.62|411.72|413.62|411.72|413.18|411.28|15
1731478820000|2024-11-13 06:20:20|413.61|411.71|413.9|412|413.9|412|413.61|411.71|19
1731478830000|2024-11-13 06:20:30|413.97|412.07|414.45|412.55|414.45|412.55|413.97|412.07|25
1731478840000|2024-11-13 06:20:40|414.47|412.57|414.58|412.68|414.65|412.75|414.47|412.57|23
1731478850000|2024-11-13 06:20:50|414.59|412.69|414.6|412.7|414.6|412.7|414.52|412.62|27
1731478860000|2024-11-13 06:21:00|414.61|412.71|414.49|412.59|414.62|412.72|414.49|412.59|14
1731478870000|2024-11-13 06:21:10|414.53|412.63|414.41|412.51|414.62|412.72|414.4|412.5|33
1731478880000|2024-11-13 06:21:20|414.42|412.52|414.62|412.72|414.62|412.72|414.41|412.51|16
1731478890000|2024-11-13 06:21:30|414.6|412.7|414.52|412.62|414.6|412.7|414.3|412.4|17
1731478900000|2024-11-13 06:21:40|414.51|412.61|414.47|412.57|414.62|412.72|414.46|412.56|26
1731478910000|2024-11-13 06:21:50|414.48|412.58|414.32|412.42|414.48|412.58|414.23|412.33|27
1731478920000|2024-11-13 06:22:00|414.31|412.41|414.46|412.56|414.54|412.64|414.25|412.35|22
1731478930000|2024-11-13 06:22:10|414.48|412.58|414.33|412.43|414.51|412.61|414.26|412.36|21
1731478940000|2024-11-13 06:22:20|414.34|412.44|414.27|412.37|414.47|412.57|414.27|412.37|27
1731478950000|2024-11-13 06:22:30|414.23|412.33|414.12|412.22|414.28|412.38|414.12|412.22|24
1731478960000|2024-11-13 06:22:40|414.16|412.26|414.12|412.22|414.16|412.26|413.99|412.09|19
1731478970000|2024-11-13 06:22:50|414.35|412.45|414.37|412.47|414.41|412.51|414.32|412.42|21
1731478980000|2024-11-13 06:23:00|414.36|412.46|414.43|412.53|414.43|412.53|414.35|412.45|27
1731478990000|2024-11-13 06:23:10|414.45|412.55|414.51|412.61|414.59|412.69|414.45|412.55|25
1731479000000|2024-11-13 06:23:20|414.53|412.63|414.43|412.53|414.53|412.63|414.33|412.43|22
1731479010000|2024-11-13 06:23:30|414.47|412.57|414.47|412.57|414.62|412.72|414.47|412.57|30
1731479020000|2024-11-13 06:23:40|414.46|412.56|414.39|412.49|414.46|412.56|414.33|412.43|25
1731479030000|2024-11-13 06:23:50|414.45|412.55|414.44|412.54|414.47|412.57|414.24|412.34|29
1731479040000|2024-11-13 06:24:00|414.41|412.51|413.91|412.01|414.42|412.52|413.91|412.01|25
1731479050000|2024-11-13 06:24:10|413.99|412.09|414.22|412.32|414.25|412.35|413.93|412.03|30
1731479060000|2024-11-13 06:24:20|414.25|412.35|414.33|412.43|414.54|412.64|414.25|412.35|29
1731479070000|2024-11-13 06:24:30|414.32|412.42|414.22|412.32|414.39|412.49|414.2|412.3|25
1731479080000|2024-11-13 06:24:40|414.25|412.35|413.84|411.94|414.25|412.35|413.84|411.94|25
1731479090000|2024-11-13 06:24:50|413.83|411.93|413.5|411.6|413.84|411.94|413.5|411.6|24
1731479100000|2024-11-13 06:25:00|413.51|411.61|413.05|411.15|413.54|411.64|413.05|411.15|26
1731479110000|2024-11-13 06:25:10|413.06|411.16|412.51|410.61|413.06|411.16|412.51|410.61|21
1731479120000|2024-11-13 06:25:20|412.5|410.6|412.3|410.4|412.5|410.6|412.3|410.4|13
1731479130000|2024-11-13 06:25:30|412.21|410.31|412.37|410.47|412.52|410.62|412.21|410.31|26
1731479140000|2024-11-13 06:25:40|412.42|410.52|412.56|410.66|412.58|410.68|412.4|410.5|31
1731479150000|2024-11-13 06:25:50|412.55|410.65|412.45|410.55|412.61|410.71|412.44|410.54|35
1731479160000|2024-11-13 06:26:00|412.43|410.53|412.31|410.41|412.49|410.59|412.09|410.19|29
1731479170000|2024-11-13 06:26:10|412.33|410.43|412.54|410.64|412.6|410.7|412.24|410.34|28
1731479180000|2024-11-13 06:26:20|412.57|410.67|412.51|410.61|412.75|410.85|412.51|410.61|34
1731479190000|2024-11-13 06:26:30|412.52|410.62|412.38|410.48|412.53|410.63|412.31|410.41|27
1731479200000|2024-11-13 06:26:40|412.39|410.49|412.1|410.2|412.41|410.51|412.09|410.19|31
1731479210000|2024-11-13 06:26:50|412.08|410.18|411.91|410.01|412.09|410.19|411.83|409.93|30
1731479220000|2024-11-13 06:27:00|411.92|410.02|411.6|409.7|411.97|410.07|411.56|409.66|22
1731479230000|2024-11-13 06:27:10|411.61|409.71|411.42|409.52|411.61|409.71|411.31|409.41|29
1731479240000|2024-11-13 06:27:20|411.41|409.51|410.86|408.96|411.43|409.53|410.75|408.85|34
1731479250000|2024-11-13 06:27:30|410.87|408.97|410.62|408.72|410.92|409.02|410.62|408.72|32
1731479260000|2024-11-13 06:27:40|410.6|408.7|410.35|408.45|410.66|408.76|410.35|408.45|28
1731479270000|2024-11-13 06:27:50|410.32|408.42|410.24|408.34|410.32|408.42|410.14|408.24|25
1731479280000|2024-11-13 06:28:00|410.25|408.35|410.21|408.31|410.25|408.35|410.16|408.26|19
1731479290000|2024-11-13 06:28:10|410.19|408.29|409.97|408.07|410.25|408.35|409.97|408.07|17
1731479300000|2024-11-13 06:28:20|410.06|408.16|410.04|408.14|410.13|408.23|409.86|407.96|25
1731479310000|2024-11-13 06:28:30|410.05|408.15|410.04|408.14|410.06|408.16|409.82|407.92|26
1731479320000|2024-11-13 06:28:40|410.05|408.15|409.84|407.94|410.05|408.15|409.83|407.93|18
1731479330000|2024-11-13 06:28:50|409.83|407.93|409.79|407.89|409.92|408.02|409.79|407.89|23
1731479340000|2024-11-13 06:29:00|409.81|407.91|409.76|407.86|409.95|408.05|409.76|407.86|10
1731479350000|2024-11-13 06:29:10|409.75|407.85|408.94|407.04|409.75|407.85|408.77|406.87|30
1731479360000|2024-11-13 06:29:20|408.69|406.79|408.35|406.45|408.77|406.87|408.18|406.28|30
1731479370000|2024-11-13 06:29:30|408.34|406.44|408.3|406.4|408.35|406.45|408.06|406.16|27
1731479380000|2024-11-13 06:29:40|408.27|406.37|407.92|406.02|408.49|406.59|407.92|406.02|32
1731479390000|2024-11-13 06:29:50|407.96|406.06|407.56|405.66|407.98|406.08|407.55|405.65|29
1731479400000|2024-11-13 06:30:00|407.57|405.67|407.72|405.82|407.92|406.02|407.57|405.67|32
1731479410000|2024-11-13 06:30:10|407.75|405.85|408.53|406.63|408.53|406.63|407.75|405.85|29
1731479420000|2024-11-13 06:30:20|408.49|406.59|408.17|406.27|408.49|406.59|408.11|406.21|33
1731479430000|2024-11-13 06:30:30|408.22|406.32|408.64|406.74|408.64|406.74|408.21|406.31|28
1731479440000|2024-11-13 06:30:40|408.68|406.78|408.21|406.31|408.91|407.01|408.17|406.27|22
1731479450000|2024-11-13 06:30:50|408.05|406.15|407.85|405.95|408.09|406.19|407.85|405.95|30
1731479460000|2024-11-13 06:31:00|407.87|405.97|407.97|406.07|408.04|406.14|407.82|405.92|25
1731479470000|2024-11-13 06:31:10|407.98|406.08|407.82|405.92|407.98|406.08|407.82|405.92|20
1731479480000|2024-11-13 06:31:20|407.94|406.04|407.88|405.98|407.97|406.07|407.85|405.95|20
1731479490000|2024-11-13 06:31:30|407.86|405.96|408.11|406.21|408.16|406.26|407.82|405.92|22
1731479500000|2024-11-13 06:31:40|408.1|406.2|408.78|406.88|408.83|406.93|408.1|406.2|26
1731479510000|2024-11-13 06:31:50|408.69|406.79|408.74|406.84|408.74|406.84|408.42|406.52|32
1731479520000|2024-11-13 06:32:00|408.76|406.86|408.34|406.44|408.76|406.86|408.31|406.41|30
1731479530000|2024-11-13 06:32:10|408.33|406.43|407.87|405.97|408.33|406.43|407.87|405.97|22
1731479540000|2024-11-13 06:32:20|407.81|405.91|407.84|405.94|407.97|406.07|407.58|405.68|31
1731479550000|2024-11-13 06:32:30|407.85|405.95|407.46|405.56|407.85|405.95|407.4|405.5|34
1731479560000|2024-11-13 06:32:40|407.44|405.54|407.74|405.84|407.99|406.09|407.44|405.54|26
1731479570000|2024-11-13 06:32:50|407.69|405.79|407.44|405.54|407.69|405.79|407.27|405.37|28
1731479580000|2024-11-13 06:33:00|407.42|405.52|407.62|405.72|407.62|405.72|407.42|405.52|23
1731479590000|2024-11-13 06:33:10|407.63|405.73|407.23|405.33|407.66|405.76|407.18|405.28|27
1731479600000|2024-11-13 06:33:20|407.22|405.32|407.31|405.41|407.53|405.63|407.14|405.24|28
1731479610000|2024-11-13 06:33:30|407.25|405.35|407.12|405.22|407.25|405.35|407.12|405.22|18
1731479620000|2024-11-13 06:33:40|407.14|405.24|407.12|405.22|407.17|405.27|407.12|405.22|16
1731479630000|2024-11-13 06:33:50|407.14|405.24|407.12|405.22|407.14|405.24|407.12|405.22|2
1731479640000|2024-11-13 06:34:00|407.14|405.24|407.17|405.27|407.19|405.29|407.12|405.22|24
1731479650000|2024-11-13 06:34:10|407.13|405.23|407.06|405.16|407.17|405.27|407.06|405.16|8
1731479660000|2024-11-13 06:34:20|407.07|405.17|407.06|405.16|407.24|405.34|407.06|405.16|22
1731479670000|2024-11-13 06:34:30|407.13|405.23|407.06|405.16|407.13|405.23|407.06|405.16|7
1731479680000|2024-11-13 06:34:40|407.08|405.18|407.06|405.16|407.08|405.18|407.06|405.16|3
1731479690000|2024-11-13 06:34:50|407.07|405.17|407.06|405.16|407.13|405.23|407.06|405.16|19
1731479700000|2024-11-13 06:35:00|407.11|405.21|407.06|405.16|407.32|405.42|407.06|405.16|17
1731479710000|2024-11-13 06:35:10|407.11|405.21|407.06|405.16|407.13|405.23|407.06|405.16|10
1731479730000|2024-11-13 06:35:30|407.01|405.11|406.47|404.57|407.01|405.11|406.41|404.51|13
1731479740000|2024-11-13 06:35:40|406.45|404.55|406.48|404.58|406.48|404.58|406.41|404.51|16
1731479750000|2024-11-13 06:35:50|406.56|404.66|406.44|404.54|406.57|404.67|406.41|404.51|19
1731479760000|2024-11-13 06:36:00|406.43|404.53|406.41|404.51|406.56|404.66|406.41|404.51|18
1731479770000|2024-11-13 06:36:10|406.52|404.62|406.46|404.56|406.57|404.67|406.41|404.51|24
1731479780000|2024-11-13 06:36:20|406.49|404.59|406.93|405.03|406.93|405.03|406.41|404.51|17
1731479790000|2024-11-13 06:36:30|407.1|405.2|406.99|405.09|407.23|405.33|406.86|404.96|32
1731479800000|2024-11-13 06:36:40|407|405.1|406.48|404.58|407.24|405.34|406.48|404.58|35
1731479810000|2024-11-13 06:36:50|406.43|404.53|405.78|403.88|406.44|404.54|405.71|403.81|12
1731479820000|2024-11-13 06:37:00|405.82|403.92|406.23|404.33|406.24|404.34|405.71|403.81|33
1731479830000|2024-11-13 06:37:10|406.22|404.32|406.84|404.94|406.84|404.94|406.18|404.28|28
1731479840000|2024-11-13 06:37:20|406.85|404.95|406.79|404.89|407.35|405.45|406.77|404.87|29
1731479850000|2024-11-13 06:37:30|406.77|404.87|406.29|404.39|406.81|404.91|406.14|404.24|34
1731479860000|2024-11-13 06:37:40|406.26|404.36|405.77|403.87|406.4|404.5|405.72|403.82|32
1731479870000|2024-11-13 06:37:50|405.84|403.94|405.71|403.81|405.84|403.94|405.71|403.81|15
1731479880000|2024-11-13 06:38:00|405.69|403.79|405.2|403.3|405.69|403.79|405.16|403.26|26
1731479890000|2024-11-13 06:38:10|405.29|403.39|405.07|403.17|405.29|403.39|405.07|403.17|6
1731479900000|2024-11-13 06:38:20|405.11|403.21|405.13|403.23|405.33|403.43|405.11|403.21|29
1731479910000|2024-11-13 06:38:30|405.12|403.22|405.18|403.28|405.35|403.45|405.07|403.17|24
1731479920000|2024-11-13 06:38:40|405.17|403.27|405.3|403.4|405.34|403.44|405.15|403.25|33
1731479930000|2024-11-13 06:38:50|405.31|403.41|405.17|403.27|405.31|403.41|405.07|403.17|27
1731479940000|2024-11-13 06:39:00|405.24|403.34|405.07|403.17|405.26|403.36|405.07|403.17|12
1731479950000|2024-11-13 06:39:10|405.1|403.2|405.15|403.25|405.27|403.37|405.07|403.17|17
1731479960000|2024-11-13 06:39:20|405.16|403.26|405.36|403.46|405.49|403.59|405.16|403.26|33
1731479970000|2024-11-13 06:39:30|405.35|403.45|405.51|403.61|405.62|403.72|405.27|403.37|29
1731479980000|2024-11-13 06:39:40|405.5|403.6|405.45|403.55|405.53|403.63|405.17|403.27|31
1731479990000|2024-11-13 06:39:50|405.44|403.54|406.07|404.17|406.08|404.18|405.44|403.54|23
1731480000000|2024-11-13 06:40:00|406.17|404.27|406.93|405.03|406.93|405.03|406.17|404.27|22
1731480010000|2024-11-13 06:40:10|406.91|405.01|406.96|405.06|407.37|405.47|406.87|404.97|32
1731480020000|2024-11-13 06:40:20|406.97|405.07|407.15|405.25|407.27|405.37|406.96|405.06|29
1731480030000|2024-11-13 06:40:30|407.19|405.29|406.91|405.01|407.7|405.8|406.91|405.01|30
1731480040000|2024-11-13 06:40:40|407|405.1|406.22|404.32|407|405.1|406.22|404.32|36
1731480050000|2024-11-13 06:40:50|406.27|404.37|406.48|404.58|406.48|404.58|406.14|404.24|21
1731480060000|2024-11-13 06:41:00|406.64|404.74|406.45|404.55|407.17|405.27|406.45|404.55|29
1731480070000|2024-11-13 06:41:10|406.47|404.57|406.29|404.39|406.6|404.7|406.29|404.39|28
1731480080000|2024-11-13 06:41:20|406.17|404.27|406.4|404.5|406.44|404.54|406.16|404.26|30
1731480090000|2024-11-13 06:41:30|406.41|404.51|406.67|404.77|406.79|404.89|406.31|404.41|33
1731480100000|2024-11-13 06:41:40|406.68|404.78|407.25|405.35|407.25|405.35|406.67|404.77|30
1731480110000|2024-11-13 06:41:50|407.26|405.36|407.08|405.18|407.36|405.46|407.03|405.13|27
1731480120000|2024-11-13 06:42:00|407.09|405.19|407.66|405.76|407.68|405.78|407.09|405.19|26
1731480130000|2024-11-13 06:42:10|407.61|405.71|408.08|406.18|408.09|406.19|407.61|405.71|25
1731480140000|2024-11-13 06:42:20|408.06|406.16|408.15|406.25|408.15|406.25|407.92|406.02|24
1731480150000|2024-11-13 06:42:30|408.16|406.26|408.93|407.03|408.93|407.03|408.16|406.26|25
1731480160000|2024-11-13 06:42:40|408.86|406.96|408.85|406.95|408.86|406.96|408.43|406.53|32
1731480170000|2024-11-13 06:42:50|408.86|406.96|409.09|407.19|409.16|407.26|408.8|406.9|27
1731480180000|2024-11-13 06:43:00|409.16|407.26|409.28|407.38|409.5|407.6|409.16|407.26|31
1731480190000|2024-11-13 06:43:10|409.25|407.35|409.15|407.25|409.38|407.48|409.08|407.18|30
1731480200000|2024-11-13 06:43:20|409.19|407.29|409.37|407.47|409.56|407.66|409.12|407.22|34
1731480210000|2024-11-13 06:43:30|409.34|407.44|409.16|407.26|409.34|407.44|409.06|407.16|31
1731480220000|2024-11-13 06:43:40|409.15|407.25|409.32|407.42|409.44|407.54|409.08|407.18|32
1731480230000|2024-11-13 06:43:50|409.3|407.4|409.83|407.93|409.83|407.93|409.29|407.39|30
1731480240000|2024-11-13 06:44:00|409.77|407.87|409.75|407.85|409.92|408.02|409.59|407.69|25
1731480250000|2024-11-13 06:44:10|409.74|407.84|409.94|408.04|409.99|408.09|409.73|407.83|30
1731480260000|2024-11-13 06:44:20|409.96|408.06|409.78|407.88|409.97|408.07|409.72|407.82|18
1731480270000|2024-11-13 06:44:30|409.74|407.84|409.81|407.91|409.86|407.96|409.74|407.84|29
1731480280000|2024-11-13 06:44:40|409.82|407.92|409.75|407.85|410.08|408.18|409.72|407.82|19
1731480290000|2024-11-13 06:44:50|409.76|407.86|409.94|408.04|409.94|408.04|409.74|407.84|10
1731480300000|2024-11-13 06:45:00|410.08|408.18|410.19|408.29|410.4|408.5|409.94|408.04|14
1731480310000|2024-11-13 06:45:10|410.2|408.3|409.26|407.36|410.2|408.3|409.26|407.36|23
1731480320000|2024-11-13 06:45:20|409.27|407.37|409.15|407.25|409.45|407.55|409.15|407.25|30
1731480330000|2024-11-13 06:45:30|409.09|407.19|409.05|407.15|409.09|407.19|408.91|407.01|33
1731480340000|2024-11-13 06:45:40|408.98|407.08|409.56|407.66|409.63|407.73|408.98|407.08|32
1731480350000|2024-11-13 06:45:50|409.57|407.67|409.59|407.69|409.9|408|409.57|407.67|26
1731480360000|2024-11-13 06:46:00|409.55|407.65|409.83|407.93|409.9|408|409.55|407.65|28
1731480370000|2024-11-13 06:46:10|409.84|407.94|410.55|408.65|410.55|408.65|409.84|407.94|32
1731480380000|2024-11-13 06:46:20|410.6|408.7|410.59|408.69|410.64|408.74|410.47|408.57|28
1731480390000|2024-11-13 06:46:30|410.63|408.73|410.84|408.94|410.87|408.97|410.63|408.73|33
1731480400000|2024-11-13 06:46:40|410.83|408.93|410.68|408.78|410.83|408.93|410.5|408.6|28
1731480410000|2024-11-13 06:46:50|410.7|408.8|410.56|408.66|410.7|408.8|410.48|408.58|20
1731480420000|2024-11-13 06:47:00|410.48|408.58|410.75|408.85|410.91|409.01|410.48|408.58|9
1731480430000|2024-11-13 06:47:10|410.64|408.74|410.51|408.61|410.66|408.76|410.43|408.53|28
1731480440000|2024-11-13 06:47:20|410.44|408.54|410.75|408.85|410.75|408.85|410.36|408.46|25
1731480450000|2024-11-13 06:47:30|410.7|408.8|410.79|408.89|410.94|409.04|410.63|408.73|31
1731480460000|2024-11-13 06:47:40|410.83|408.93|410.76|408.86|410.86|408.96|410.66|408.76|32
1731480470000|2024-11-13 06:47:50|410.78|408.88|411.02|409.12|411.1|409.2|410.73|408.83|26
1731480480000|2024-11-13 06:48:00|410.9|409|410.86|408.96|411.01|409.11|410.84|408.94|24
1731480490000|2024-11-13 06:48:10|410.88|408.98|410.58|408.68|410.91|409.01|410.48|408.58|29
1731480500000|2024-11-13 06:48:20|410.57|408.67|410.24|408.34|410.61|408.71|410.24|408.34|29
1731480510000|2024-11-13 06:48:30|410.28|408.38|410|408.1|410.45|408.55|409.93|408.03|34
1731480520000|2024-11-13 06:48:40|409.99|408.09|410.24|408.34|410.24|408.34|409.99|408.09|16
1731480530000|2024-11-13 06:48:50|410.21|408.31|410.19|408.29|410.24|408.34|410.14|408.24|19
1731480540000|2024-11-13 06:49:00|410.18|408.28|410.21|408.31|410.24|408.34|410.13|408.23|13
1731480550000|2024-11-13 06:49:10|410.22|408.32|409.92|408.02|410.22|408.32|409.81|407.91|27
1731480560000|2024-11-13 06:49:20|410|408.1|409.95|408.05|410|408.1|409.88|407.98|26
1731480570000|2024-11-13 06:49:30|409.94|408.04|409.83|407.93|410.02|408.12|409.68|407.78|25
1731480580000|2024-11-13 06:49:40|409.75|407.85|410.02|408.12|410.02|408.12|409.71|407.81|24
1731480590000|2024-11-13 06:49:50|409.93|408.03|409.73|407.83|410.02|408.12|409.7|407.8|20
1731480600000|2024-11-13 06:50:00|409.74|407.84|409.69|407.79|409.74|407.84|409.63|407.73|8
1731480610000|2024-11-13 06:50:10|409.63|407.73|409.51|407.61|409.63|407.73|409.35|407.45|26
1731480620000|2024-11-13 06:50:20|409.45|407.55|408.94|407.04|409.49|407.59|408.94|407.04|22
1731480630000|2024-11-13 06:50:30|408.97|407.07|408.11|406.21|409.01|407.11|408.11|406.21|32
1731480640000|2024-11-13 06:50:40|408.12|406.22|408.09|406.19|408.45|406.55|408.07|406.17|27
1731480650000|2024-11-13 06:50:50|408.11|406.21|408.37|406.47|408.45|406.55|408.05|406.15|30
1731480660000|2024-11-13 06:51:00|408.3|406.4|408.36|406.46|408.36|406.46|408.01|406.11|29
1731480670000|2024-11-13 06:51:10|408.45|406.55|409.03|407.13|409.16|407.26|408.45|406.55|25
1731480680000|2024-11-13 06:51:20|408.91|407.01|409.43|407.53|409.49|407.59|408.81|406.91|31
1731480690000|2024-11-13 06:51:30|409.5|407.6|409.04|407.14|409.65|407.75|408.93|407.03|31
1731480700000|2024-11-13 06:51:40|409.08|407.18|409.03|407.13|409.11|407.21|408.89|406.99|31
1731480710000|2024-11-13 06:51:50|409.02|407.12|408.9|407|409.07|407.17|408.89|406.99|22
1731480720000|2024-11-13 06:52:00|408.89|406.99|408.67|406.77|408.99|407.09|408.47|406.57|34
1731480730000|2024-11-13 06:52:10|408.66|406.76|408.63|406.73|408.89|406.99|408.58|406.68|33
1731480740000|2024-11-13 06:52:20|408.64|406.74|408.85|406.95|409.12|407.22|408.64|406.74|34
1731480750000|2024-11-13 06:52:30|408.86|406.96|408.97|407.07|408.98|407.08|408.79|406.89|30
1731480760000|2024-11-13 06:52:40|409|407.1|409.23|407.33|409.33|407.43|409|407.1|28
1731480770000|2024-11-13 06:52:50|409.24|407.34|409.37|407.47|409.37|407.47|409.01|407.11|27
1731480780000|2024-11-13 06:53:00|409.38|407.48|409.39|407.49|409.76|407.86|409.38|407.48|31
1731480790000|2024-11-13 06:53:10|409.36|407.46|409.45|407.55|409.47|407.57|409.19|407.29|33
1731480800000|2024-11-13 06:53:20|409.48|407.58|409.25|407.35|409.5|407.6|409.2|407.3|34
1731480810000|2024-11-13 06:53:30|409.21|407.31|409.16|407.26|409.28|407.38|409.16|407.26|25
1731480820000|2024-11-13 06:53:40|409.25|407.35|409.57|407.67|409.66|407.76|409.24|407.34|29
1731480830000|2024-11-13 06:53:50|409.59|407.69|409.96|408.06|409.96|408.06|409.59|407.69|20
1731480840000|2024-11-13 06:54:00|409.9|408|409.8|407.9|409.92|408.02|409.78|407.88|25
1731480850000|2024-11-13 06:54:10|409.82|407.92|409.88|407.98|410.08|408.18|409.81|407.91|29
1731480860000|2024-11-13 06:54:20|409.87|407.97|409.79|407.89|409.87|407.97|409.66|407.76|34
1731480870000|2024-11-13 06:54:30|409.8|407.9|409.92|408.02|410.01|408.11|409.8|407.9|30
1731480880000|2024-11-13 06:54:40|409.93|408.03|409.88|407.98|410.02|408.12|409.75|407.85|29
1731480890000|2024-11-13 06:54:50|409.89|407.99|409.68|407.78|409.92|408.02|409.64|407.74|25
1731480900000|2024-11-13 06:55:00|409.65|407.75|409.8|407.9|409.8|407.9|409.53|407.63|12
1731480910000|2024-11-13 06:55:10|409.75|407.85|409.62|407.72|409.75|407.85|409.56|407.66|22
1731480920000|2024-11-13 06:55:20|409.59|407.69|409.37|407.47|409.63|407.73|409.34|407.44|25
1731480930000|2024-11-13 06:55:30|409.39|407.49|409.77|407.87|409.8|407.9|409.34|407.44|27
1731480940000|2024-11-13 06:55:40|409.8|407.9|410.24|408.34|410.29|408.39|409.8|407.9|9
1731480950000|2024-11-13 06:55:50|410.25|408.35|410.29|408.39|410.3|408.4|410.19|408.29|19
1731480960000|2024-11-13 06:56:00|410.38|408.48|410.17|408.27|410.46|408.56|410.15|408.25|31
1731480970000|2024-11-13 06:56:10|410.18|408.28|409.55|407.65|410.18|408.28|409.55|407.65|24
1731480980000|2024-11-13 06:56:20|409.57|407.67|409.37|407.47|409.7|407.8|409.24|407.34|30
1731480990000|2024-11-13 06:56:30|409.32|407.42|409.37|407.47|409.37|407.47|409.3|407.4|12
1731481000000|2024-11-13 06:56:40|409.29|407.39|409.37|407.47|409.37|407.47|409.28|407.38|9
1731481010000|2024-11-13 06:56:50|409.3|407.4|409.37|407.47|409.37|407.47|409.3|407.4|2
1731481020000|2024-11-13 06:57:00|409.36|407.46|409.35|407.45|409.37|407.47|409.35|407.45|8
1731481030000|2024-11-13 06:57:10|409.27|407.37|409.11|407.21|409.37|407.47|409.11|407.21|21
1731481040000|2024-11-13 06:57:20|409.1|407.2|408.65|406.75|409.12|407.22|408.63|406.73|27
1731481050000|2024-11-13 06:57:30|408.67|406.77|408.32|406.42|408.69|406.79|408.32|406.42|28
1731481060000|2024-11-13 06:57:40|408.29|406.39|408.13|406.23|408.34|406.44|408.13|406.23|26
1731481070000|2024-11-13 06:57:50|408.05|406.15|407.86|405.96|408.05|406.15|407.79|405.89|14
1731481080000|2024-11-13 06:58:00|408.07|406.17|408.32|406.42|408.32|406.42|407.94|406.04|32
1731481090000|2024-11-13 06:58:10|408.38|406.48|408.71|406.81|408.74|406.84|408.13|406.23|32
1731481100000|2024-11-13 06:58:20|408.72|406.82|408.73|406.83|408.95|407.05|408.66|406.76|32
1731481110000|2024-11-13 06:58:30|408.82|406.92|408.64|406.74|408.88|406.98|408.63|406.73|25
1731481120000|2024-11-13 06:58:40|408.58|406.68|408.91|407.01|408.91|407.01|408.39|406.49|34
1731481130000|2024-11-13 06:58:50|408.92|407.02|408.63|406.73|408.99|407.09|408.62|406.72|33
1731481140000|2024-11-13 06:59:00|408.62|406.72|408.5|406.6|408.97|407.07|408.5|406.6|29
1731481150000|2024-11-13 06:59:10|408.49|406.59|408.66|406.76|408.66|406.76|408.47|406.57|28
1731481160000|2024-11-13 06:59:20|408.65|406.75|408.6|406.7|408.65|406.75|408.5|406.6|32
1731481170000|2024-11-13 06:59:30|408.61|406.71|408.79|406.89|408.83|406.93|408.52|406.62|31
1731481180000|2024-11-13 06:59:40|408.76|406.86|408.64|406.74|408.82|406.92|408.51|406.61|29
1731481190000|2024-11-13 06:59:50|408.65|406.75|408.69|406.79|408.72|406.82|408.6|406.7|30
1731481200000|2024-11-13 07:00:00|408.7|406.8|408.61|406.71|408.81|406.91|408.38|406.48|28
1731481210000|2024-11-13 07:00:10|408.68|406.78|408.65|406.75|408.98|407.08|408.64|406.74|31
1731481220000|2024-11-13 07:00:20|408.67|406.77|408.93|407.03|408.96|407.06|408.66|406.76|31
1731481230000|2024-11-13 07:00:30|408.92|407.02|408.92|407.02|409.25|407.35|408.91|407.01|28
1731481240000|2024-11-13 07:00:40|408.91|407.01|408.59|406.69|408.91|407.01|408.59|406.69|34
1731481250000|2024-11-13 07:00:50|408.6|406.7|408.55|406.65|408.63|406.73|408.38|406.48|27
1731481260000|2024-11-13 07:01:00|408.54|406.64|408.37|406.47|408.89|406.99|408.37|406.47|34
1731481270000|2024-11-13 07:01:10|408.26|406.36|408.06|406.16|408.26|406.36|407.84|405.94|33
1731481280000|2024-11-13 07:01:20|408.07|406.17|408.27|406.37|408.27|406.37|408.02|406.12|28
1731481290000|2024-11-13 07:01:30|408.26|406.36|408.37|406.47|408.61|406.71|408.26|406.36|30
1731481300000|2024-11-13 07:01:40|408.36|406.46|409.34|407.44|409.34|407.44|408.34|406.44|32
1731481310000|2024-11-13 07:01:50|409.35|407.45|408.65|406.75|409.52|407.62|408.65|406.75|33
1731481320000|2024-11-13 07:02:00|408.56|406.66|408.77|406.87|408.82|406.92|408.41|406.51|33
1731481330000|2024-11-13 07:02:10|408.65|406.75|409.2|407.3|409.25|407.35|408.65|406.75|29
1731481340000|2024-11-13 07:02:20|409.18|407.28|409.53|407.63|409.64|407.74|409.18|407.28|23
1731481350000|2024-11-13 07:02:30|409.57|407.67|409.13|407.23|409.61|407.71|409.02|407.12|30
1731481360000|2024-11-13 07:02:40|409.09|407.19|408.45|406.55|409.19|407.29|408.45|406.55|17
1731481370000|2024-11-13 07:02:50|408.4|406.5|407.96|406.06|408.4|406.5|407.8|405.9|35
1731481380000|2024-11-13 07:03:00|408.09|406.19|408.86|406.96|408.86|406.96|408.09|406.19|27
1731481390000|2024-11-13 07:03:10|408.93|407.03|409.09|407.19|409.69|407.79|408.93|407.03|30
1731481400000|2024-11-13 07:03:20|408.92|407.02|408.64|406.74|408.92|407.02|408.59|406.69|35
1731481410000|2024-11-13 07:03:30|408.67|406.77|409.3|407.4|409.3|407.4|408.67|406.77|31
1731481420000|2024-11-13 07:03:40|409.31|407.41|410.48|408.58|410.49|408.59|409.31|407.41|29
1731481430000|2024-11-13 07:03:50|410.37|408.47|410.58|408.68|410.63|408.73|410.14|408.24|39
1731481440000|2024-11-13 07:04:00|410.57|408.67|409.85|407.95|410.67|408.77|409.85|407.95|38
1731481450000|2024-11-13 07:04:10|409.93|408.03|410.12|408.22|410.24|408.34|409.72|407.82|35
1731481460000|2024-11-13 07:04:20|410.14|408.24|410.51|408.61|410.52|408.62|410.14|408.24|26
1731481470000|2024-11-13 07:04:30|410.52|408.62|410.43|408.53|410.52|408.62|410.4|408.5|15
1731481480000|2024-11-13 07:04:40|410.39|408.49|410.08|408.18|410.39|408.49|410.08|408.18|33
1731481490000|2024-11-13 07:04:50|409.96|408.06|410.03|408.13|410.03|408.13|409.96|408.06|14
1731481500000|2024-11-13 07:05:00|410.22|408.32|410.64|408.74|410.68|408.78|410.22|408.32|19
1731481510000|2024-11-13 07:05:10|410.63|408.73|410.84|408.94|410.84|408.94|410.56|408.66|19
1731481520000|2024-11-13 07:05:20|410.85|408.95|410.99|409.09|410.99|409.09|410.85|408.95|9
1731481530000|2024-11-13 07:05:30|411.14|409.24|411.61|409.71|411.76|409.86|411.14|409.24|16
1731481540000|2024-11-13 07:05:40|411.59|409.69|411.41|409.51|411.67|409.77|411.39|409.49|26
1731481550000|2024-11-13 07:05:50|411.38|409.48|411.04|409.14|411.53|409.63|410.99|409.09|33
1731481560000|2024-11-13 07:06:00|411.02|409.12|410.81|408.91|411.13|409.23|410.81|408.91|34
1731481570000|2024-11-13 07:06:10|410.8|408.9|410.47|408.57|410.88|408.98|410.45|408.55|37
1731481580000|2024-11-13 07:06:20|410.52|408.62|410.72|408.82|410.72|408.82|410.52|408.62|23
1731481590000|2024-11-13 07:06:30|410.91|409.01|410.98|409.08|411.11|409.21|410.91|409.01|13
1731481600000|2024-11-13 07:06:40|410.95|409.05|411.28|409.38|411.28|409.38|410.79|408.89|34
1731481610000|2024-11-13 07:06:50|411.29|409.39|410.92|409.02|411.3|409.4|410.9|409|35
1731481620000|2024-11-13 07:07:00|410.91|409.01|410.55|408.65|411.01|409.11|410.53|408.63|32
1731481630000|2024-11-13 07:07:10|410.56|408.66|410.19|408.29|410.65|408.75|410.19|408.29|27
1731481640000|2024-11-13 07:07:20|410.18|408.28|410.35|408.45|410.73|408.83|410.1|408.2|31
1731481650000|2024-11-13 07:07:30|410.37|408.47|410.5|408.6|410.65|408.75|410.25|408.35|32
1731481660000|2024-11-13 07:07:40|410.49|408.59|410.49|408.59|410.59|408.69|410.47|408.57|36
1731481670000|2024-11-13 07:07:50|410.34|408.44|410.18|408.28|410.36|408.46|410.1|408.2|21
1731481680000|2024-11-13 07:08:00|410.17|408.27|410.4|408.5|410.4|408.5|409.9|408|35
1731481690000|2024-11-13 07:08:10|410.42|408.52|409.77|407.87|410.43|408.53|409.77|407.87|36
1731481700000|2024-11-13 07:08:20|409.76|407.86|409.49|407.59|409.86|407.96|409.48|407.58|25
1731481710000|2024-11-13 07:08:30|409.47|407.57|409.78|407.88|409.78|407.88|409.47|407.57|24
1731481720000|2024-11-13 07:08:40|409.8|407.9|409.87|407.97|409.92|408.02|409.8|407.9|26
1731481730000|2024-11-13 07:08:50|409.88|407.98|409.95|408.05|409.95|408.05|409.86|407.96|13
1731481740000|2024-11-13 07:09:00|410.13|408.23|410.77|408.87|410.83|408.93|410.13|408.23|32
1731481750000|2024-11-13 07:09:10|410.81|408.91|410.8|408.9|410.92|409.02|410.63|408.73|21
1731481760000|2024-11-13 07:09:20|410.79|408.89|411.42|409.52|411.42|409.52|410.79|408.89|21
1731481770000|2024-11-13 07:09:30|411.44|409.54|411.47|409.57|411.78|409.88|411.44|409.54|21
1731481780000|2024-11-13 07:09:40|411.52|409.62|411.54|409.64|411.6|409.7|411.45|409.55|29
1731481790000|2024-11-13 07:09:50|411.53|409.63|411.37|409.47|411.53|409.63|411.19|409.29|23
1731481800000|2024-11-13 07:10:00|411.38|409.48|411.25|409.35|411.47|409.57|411.21|409.31|30
1731481810000|2024-11-13 07:10:10|411.22|409.32|411.72|409.82|411.72|409.82|411.22|409.32|33
1731481820000|2024-11-13 07:10:20|411.71|409.81|411.43|409.53|411.78|409.88|411.43|409.53|30
1731481830000|2024-11-13 07:10:30|411.41|409.51|411.22|409.32|411.44|409.54|411.22|409.32|25
1731481840000|2024-11-13 07:10:40|411.21|409.31|411.81|409.91|411.81|409.91|411.21|409.31|32
1731481850000|2024-11-13 07:10:50|411.84|409.94|411.69|409.79|411.88|409.98|411.62|409.72|31
1731481860000|2024-11-13 07:11:00|411.71|409.81|411.85|409.95|411.87|409.97|411.65|409.75|31
1731481870000|2024-11-13 07:11:10|411.87|409.97|411.65|409.75|411.98|410.08|411.63|409.73|29
1731481880000|2024-11-13 07:11:20|411.66|409.76|411.82|409.92|411.82|409.92|411.65|409.75|29
1731481890000|2024-11-13 07:11:30|411.79|409.89|411.64|409.74|411.85|409.95|411.61|409.71|34
1731481900000|2024-11-13 07:11:40|411.67|409.77|411.7|409.8|411.81|409.91|411.61|409.71|34
1731481910000|2024-11-13 07:11:50|411.68|409.78|411.72|409.82|411.74|409.84|411.57|409.67|24
1731481920000|2024-11-13 07:12:00|411.71|409.81|411.82|409.92|411.87|409.97|411.57|409.67|22
1731481930000|2024-11-13 07:12:10|411.83|409.93|411.6|409.7|411.83|409.93|411.43|409.53|27
1731481940000|2024-11-13 07:12:20|411.59|409.69|411.68|409.78|411.74|409.84|411.59|409.69|10
1731481950000|2024-11-13 07:12:30|411.72|409.82|411.73|409.83|411.8|409.9|411.71|409.81|30
1731481960000|2024-11-13 07:12:40|411.72|409.82|411.76|409.86|411.76|409.86|411.68|409.78|19
1731481970000|2024-11-13 07:12:50|411.74|409.84|411.84|409.94|411.9|410|411.68|409.78|27
1731481980000|2024-11-13 07:13:00|411.85|409.95|411.87|409.97|412.07|410.17|411.85|409.95|27
1731481990000|2024-11-13 07:13:10|411.85|409.95|411.94|410.04|411.95|410.05|411.74|409.84|24
1731482000000|2024-11-13 07:13:20|411.91|410.01|411.74|409.84|411.92|410.02|411.73|409.83|28
1731482010000|2024-11-13 07:13:30|411.88|409.98|412|410.1|412.18|410.28|411.83|409.93|21
1731482020000|2024-11-13 07:13:40|411.99|410.09|411.96|410.06|411.99|410.09|411.96|410.06|3
1731482030000|2024-11-13 07:13:50|411.89|409.99|411.93|410.03|411.97|410.07|411.74|409.84|24
1731482040000|2024-11-13 07:14:00|411.95|410.05|412.03|410.13|412.11|410.21|411.95|410.05|28
1731482050000|2024-11-13 07:14:10|412.04|410.14|412.26|410.36|412.31|410.41|411.98|410.08|25
1731482060000|2024-11-13 07:14:20|412.25|410.35|412.26|410.36|412.35|410.45|412.24|410.34|29
1731482070000|2024-11-13 07:14:30|412.31|410.41|412.3|410.4|412.31|410.41|412.26|410.36|9
1731482080000|2024-11-13 07:14:40|412.29|410.39|412.36|410.46|412.41|410.51|412.26|410.36|26
1731482090000|2024-11-13 07:14:50|412.38|410.48|412.52|410.62|412.52|410.62|412.34|410.44|27
1731482100000|2024-11-13 07:15:00|412.53|410.63|412.62|410.72|412.62|410.72|412.27|410.37|34
1731482110000|2024-11-13 07:15:10|412.63|410.73|412.75|410.85|412.79|410.89|412.63|410.73|6
1731482120000|2024-11-13 07:15:20|412.79|410.89|412.75|410.85|412.83|410.93|412.75|410.85|8
1731482130000|2024-11-13 07:15:30|412.77|410.87|413.01|411.11|413.01|411.11|412.75|410.85|16
1731482140000|2024-11-13 07:15:40|412.96|411.06|413.29|411.39|413.31|411.41|412.96|411.06|24
1731482150000|2024-11-13 07:15:50|413.33|411.43|413.77|411.87|413.77|411.87|413.33|411.43|20
1731482230000|2024-11-13 07:17:10|414.03|412.13|414.23|412.33|414.25|412.35|414.03|412.13|4
1731482250000|2024-11-13 07:17:30|414.24|412.34|414.25|412.35|414.25|412.35|414.24|412.34|4
1731482260000|2024-11-13 07:17:40|414.26|412.36|414.27|412.37|414.36|412.46|414.24|412.34|14
1731482270000|2024-11-13 07:17:50|414.31|412.41|414.34|412.44|414.37|412.47|414.27|412.37|16
1731482280000|2024-11-13 07:18:00|414.38|412.48|413.82|411.92|414.38|412.48|413.82|411.92|20
1731482290000|2024-11-13 07:18:10|413.83|411.93|413.75|411.85|413.94|412.04|413.75|411.85|28
1731482300000|2024-11-13 07:18:20|413.77|411.87|413.18|411.28|413.81|411.91|413.11|411.21|17
1731482310000|2024-11-13 07:18:30|413.11|411.21|413.26|411.36|413.26|411.36|412.93|411.03|14
1731482320000|2024-11-13 07:18:40|413.22|411.32|412.82|410.92|413.3|411.4|412.82|410.92|18
1731482330000|2024-11-13 07:18:50|412.8|410.9|412.92|411.02|412.92|411.02|412.69|410.79|17
1731482340000|2024-11-13 07:19:00|412.9|411|412.53|410.63|412.9|411|412.49|410.59|21
1731482350000|2024-11-13 07:19:10|412.54|410.64|412.81|410.91|412.88|410.98|412.49|410.59|34
1731482360000|2024-11-13 07:19:20|412.8|410.9|412.81|410.91|412.87|410.97|412.74|410.84|26
1731482370000|2024-11-13 07:19:30|412.79|410.89|412.63|410.73|412.91|411.01|412.63|410.73|35
1731482380000|2024-11-13 07:19:40|412.6|410.7|412.93|411.03|413.08|411.18|412.6|410.7|35
1731482390000|2024-11-13 07:19:50|412.92|411.02|412.88|410.98|413.05|411.15|412.77|410.87|29
1731482400000|2024-11-13 07:20:00|412.89|410.99|412.63|410.73|413.04|411.14|412.62|410.72|35
1731482410000|2024-11-13 07:20:10|412.64|410.74|412.33|410.43|412.64|410.74|412.33|410.43|27
1731482420000|2024-11-13 07:20:20|412.3|410.4|412.56|410.66|412.6|410.7|412.25|410.35|33
1731482430000|2024-11-13 07:20:30|412.63|410.73|412.56|410.66|412.64|410.74|412.49|410.59|17
1731482440000|2024-11-13 07:20:40|412.57|410.67|412.64|410.74|412.64|410.74|412.48|410.58|17
1731482450000|2024-11-13 07:20:50|412.6|410.7|412.29|410.39|412.6|410.7|412.29|410.39|19
1731482460000|2024-11-13 07:21:00|412.33|410.43|412.62|410.72|412.64|410.74|412.28|410.38|29
1731482470000|2024-11-13 07:21:10|412.63|410.73|412.48|410.58|412.64|410.74|412.44|410.54|12
1731482480000|2024-11-13 07:21:20|412.5|410.6|412.15|410.25|412.5|410.6|412.15|410.25|26
1731482490000|2024-11-13 07:21:30|412.11|410.21|412.11|410.21|412.12|410.22|412.06|410.16|29
1731482500000|2024-11-13 07:21:40|412.09|410.19|411.76|409.86|412.12|410.22|411.76|409.86|33
1731482510000|2024-11-13 07:21:50|411.75|409.85|411.7|409.8|411.83|409.93|411.68|409.78|27
1731482520000|2024-11-13 07:22:00|411.75|409.85|411.37|409.47|411.75|409.85|411.23|409.33|27
1731482530000|2024-11-13 07:22:10|411.36|409.46|410.8|408.9|411.36|409.46|410.78|408.88|28
1731482540000|2024-11-13 07:22:20|410.79|408.89|410.7|408.8|410.8|408.9|410.65|408.75|19
1731482550000|2024-11-13 07:22:30|410.68|408.78|410.58|408.68|410.68|408.78|410.25|408.35|28
1731482560000|2024-11-13 07:22:40|410.61|408.71|411.48|409.58|411.52|409.62|410.61|408.71|20
1731482570000|2024-11-13 07:22:50|411.49|409.59|411.92|410.02|411.98|410.08|411.43|409.53|31
1731482580000|2024-11-13 07:23:00|411.91|410.01|412.34|410.44|412.42|410.52|411.9|410|25
1731482590000|2024-11-13 07:23:10|412.41|410.51|412.81|410.91|412.81|410.91|412.31|410.41|28
1731482600000|2024-11-13 07:23:20|412.8|410.9|413.02|411.12|413.05|411.15|412.8|410.9|25
1731482610000|2024-11-13 07:23:30|413.11|411.21|413.11|411.21|413.21|411.31|413.03|411.13|25
1731482620000|2024-11-13 07:23:40|413.15|411.25|412.99|411.09|413.17|411.27|412.97|411.07|23
1731482630000|2024-11-13 07:23:50|412.94|411.04|412.61|410.71|412.94|411.04|412.61|410.71|22
1731482640000|2024-11-13 07:24:00|412.62|410.72|412.42|410.52|412.62|410.72|412.4|410.5|27
1731482650000|2024-11-13 07:24:10|412.45|410.55|412.35|410.45|412.52|410.62|412.34|410.44|26
1731482660000|2024-11-13 07:24:20|412.34|410.44|412.08|410.18|412.34|410.44|411.93|410.03|28
1731482670000|2024-11-13 07:24:30|412.03|410.13|412.05|410.15|412.08|410.18|411.8|409.9|29
1731482680000|2024-11-13 07:24:40|412.09|410.19|412.11|410.21|412.11|410.21|411.98|410.08|31
1731482690000|2024-11-13 07:24:50|412.1|410.2|411.97|410.07|412.33|410.43|411.94|410.04|33
1731482700000|2024-11-13 07:25:00|411.96|410.06|412.34|410.44|412.42|410.52|411.94|410.04|32
1731482710000|2024-11-13 07:25:10|412.33|410.43|412.05|410.15|412.33|410.43|411.99|410.09|31
1731482720000|2024-11-13 07:25:20|412.1|410.2|412.2|410.3|412.3|410.4|412|410.1|31
1731482730000|2024-11-13 07:25:30|412.18|410.28|412.12|410.22|412.22|410.32|412.04|410.14|31
1731482740000|2024-11-13 07:25:40|412.11|410.21|412.41|410.51|412.41|410.51|412.11|410.21|32
1731482750000|2024-11-13 07:25:50|412.44|410.54|412.47|410.57|412.52|410.62|412.42|410.52|33
1731482760000|2024-11-13 07:26:00|412.48|410.58|412.73|410.83|412.8|410.9|412.45|410.55|30
1731482770000|2024-11-13 07:26:10|412.69|410.79|412.72|410.82|412.77|410.87|412.66|410.76|20
1731482780000|2024-11-13 07:26:20|412.71|410.81|412.71|410.81|412.8|410.9|412.68|410.78|23
1731482810000|2024-11-13 07:26:50|412.75|410.85|412.98|411.08|413|411.1|412.73|410.83|19
1731482820000|2024-11-13 07:27:00|412.97|411.07|412.91|411.01|412.97|411.07|412.71|410.81|27
1731482830000|2024-11-13 07:27:10|412.93|411.03|413.09|411.19|413.1|411.2|412.88|410.98|31
1731482840000|2024-11-13 07:27:20|413.08|411.18|413.12|411.22|413.15|411.25|413.07|411.17|28
1731482850000|2024-11-13 07:27:30|413.13|411.23|413.39|411.49|413.45|411.55|413.13|411.23|29
1731482860000|2024-11-13 07:27:40|413.4|411.5|413.57|411.67|413.63|411.73|413.39|411.49|27
1731482870000|2024-11-13 07:27:50|413.56|411.66|413.39|411.49|413.56|411.66|413.33|411.43|20
1731482880000|2024-11-13 07:28:00|413.29|411.39|413.2|411.3|413.29|411.39|413.2|411.3|4
1731482890000|2024-11-13 07:28:10|413.22|411.32|413.2|411.3|413.27|411.37|413.2|411.3|11
1731482900000|2024-11-13 07:28:20|413.21|411.31|413.2|411.3|413.24|411.34|413.2|411.3|8
1731482910000|2024-11-13 07:28:30|413.22|411.32|413.24|411.34|413.25|411.35|413.21|411.31|8
1731482920000|2024-11-13 07:28:40|413.23|411.33|413.2|411.3|413.23|411.33|413.2|411.3|3
1731482930000|2024-11-13 07:28:50|412.9|411|412.94|411.04|412.95|411.05|412.9|411|4
1731482940000|2024-11-13 07:29:00|413.05|411.15|413.18|411.28|413.18|411.28|412.99|411.09|32
1731482950000|2024-11-13 07:29:10|413.16|411.26|413.42|411.52|413.43|411.53|413.14|411.24|30
1731482960000|2024-11-13 07:29:20|413.4|411.5|413.14|411.24|413.41|411.51|413.14|411.24|32
1731482970000|2024-11-13 07:29:30|413.13|411.23|412.89|410.99|413.13|411.23|412.83|410.93|12
1731482980000|2024-11-13 07:29:40|412.9|411|412.94|411.04|412.94|411.04|412.89|410.99|4
1731482990000|2024-11-13 07:29:50|412.88|410.98|412.94|411.04|412.94|411.04|412.88|410.98|4
1731483010000|2024-11-13 07:30:10|412.83|410.93|412.94|411.04|412.94|411.04|412.73|410.83|10
1731483020000|2024-11-13 07:30:20|412.82|410.92|412.8|410.9|412.94|411.04|412.75|410.85|15
1731483030000|2024-11-13 07:30:30|412.79|410.89|412.54|410.64|412.82|410.92|412.41|410.51|14
1731483040000|2024-11-13 07:30:40|412.44|410.54|412.94|411.04|412.94|411.04|412.44|410.54|7
1731483050000|2024-11-13 07:30:50|412.81|410.91|412.86|410.96|412.94|411.04|412.75|410.85|19
1731483060000|2024-11-13 07:31:00|412.87|410.97|412.79|410.89|412.94|411.04|412.77|410.87|20
1731483070000|2024-11-13 07:31:10|412.68|410.78|412.81|410.91|412.94|411.04|412.68|410.78|19
1731483080000|2024-11-13 07:31:20|412.73|410.83|412.7|410.8|412.8|410.9|412.65|410.75|13
1731483090000|2024-11-13 07:31:30|412.62|410.72|412.7|410.8|412.7|410.8|412.53|410.63|25
1731483100000|2024-11-13 07:31:40|412.73|410.83|413.2|411.3|413.21|411.31|412.73|410.83|28
1731483110000|2024-11-13 07:31:50|413.21|411.31|412.57|410.67|413.21|411.31|412.53|410.63|33
1731483120000|2024-11-13 07:32:00|412.58|410.68|412.86|410.96|412.96|411.06|412.48|410.58|28
1731483130000|2024-11-13 07:32:10|412.78|410.88|412.35|410.45|412.78|410.88|412.24|410.34|17
1731483140000|2024-11-13 07:32:20|412.4|410.5|412.6|410.7|412.64|410.74|412.4|410.5|30
1731483150000|2024-11-13 07:32:30|412.62|410.72|412.42|410.52|412.62|410.72|412.37|410.47|29
1731483160000|2024-11-13 07:32:40|412.39|410.49|411.85|409.95|412.39|410.49|411.85|409.95|21
1731483170000|2024-11-13 07:32:50|411.86|409.96|412.69|410.79|412.69|410.79|411.86|409.96|32
1731483180000|2024-11-13 07:33:00|412.74|410.84|412.41|410.51|412.78|410.88|412.41|410.51|31
1731483190000|2024-11-13 07:33:10|412.37|410.47|411.85|409.95|412.37|410.47|411.85|409.95|26
1731483200000|2024-11-13 07:33:20|411.84|409.94|411.57|409.67|411.92|410.02|411.57|409.67|26
1731483210000|2024-11-13 07:33:30|411.56|409.66|411.5|409.6|411.57|409.67|411.38|409.48|34
1731483220000|2024-11-13 07:33:40|411.52|409.62|411.22|409.32|411.6|409.7|411.21|409.31|31
1731483230000|2024-11-13 07:33:50|411.23|409.33|411.3|409.4|411.33|409.43|411.2|409.3|23
1731483240000|2024-11-13 07:34:00|411.32|409.42|411.36|409.46|411.4|409.5|411.22|409.32|33
1731483250000|2024-11-13 07:34:10|411.33|409.43|411.39|409.49|411.39|409.49|411.23|409.33|28
1731483260000|2024-11-13 07:34:20|411.42|409.52|411.24|409.34|411.53|409.63|411.24|409.34|28
1731483270000|2024-11-13 07:34:30|411.22|409.32|411.12|409.22|411.22|409.32|410.98|409.08|31
1731483280000|2024-11-13 07:34:40|411.11|409.21|411.05|409.15|411.11|409.21|410.99|409.09|27
1731483290000|2024-11-13 07:34:50|411.07|409.17|411.29|409.39|411.29|409.39|411.01|409.11|30
1731483300000|2024-11-13 07:35:00|411.41|409.51|411.61|409.71|411.68|409.78|411.29|409.39|33
1731483310000|2024-11-13 07:35:10|411.6|409.7|411.42|409.52|411.73|409.83|411.35|409.45|30
1731483320000|2024-11-13 07:35:20|411.43|409.53|411.74|409.84|411.81|409.91|411.42|409.52|34
1731483330000|2024-11-13 07:35:30|411.69|409.79|411.82|409.92|411.83|409.93|411.64|409.74|30
1731483340000|2024-11-13 07:35:40|411.83|409.93|411.7|409.8|411.86|409.96|411.64|409.74|28
1731483350000|2024-11-13 07:35:50|411.71|409.81|412.12|410.22|412.18|410.28|411.71|409.81|19
1731483360000|2024-11-13 07:36:00|412.2|410.3|412.15|410.25|412.26|410.36|412.14|410.24|16
1731483370000|2024-11-13 07:36:10|412.13|410.23|412.12|410.22|412.24|410.34|412.12|410.22|21
1731483380000|2024-11-13 07:36:20|412.09|410.19|412.15|410.25|412.15|410.25|411.6|409.7|31
1731483390000|2024-11-13 07:36:30|412.16|410.26|411.94|410.04|412.24|410.34|411.87|409.97|26
1731483400000|2024-11-13 07:36:40|411.92|410.02|411.78|409.88|411.94|410.04|411.75|409.85|18
1731483410000|2024-11-13 07:36:50|411.81|409.91|412.2|410.3|412.2|410.3|411.81|409.91|13
1731483420000|2024-11-13 07:37:00|412.48|410.58|412.76|410.86|412.76|410.86|412.48|410.58|4
1731483430000|2024-11-13 07:37:10|412.85|410.95|412.83|410.93|412.85|410.95|412.67|410.77|22
1731483440000|2024-11-13 07:37:20|412.82|410.92|413.01|411.11|413.15|411.25|412.81|410.91|28
1731483450000|2024-11-13 07:37:30|413.03|411.13|413.02|411.12|413.15|411.25|413.02|411.12|24
1731483460000|2024-11-13 07:37:40|413.01|411.11|412.9|411|413.01|411.11|412.83|410.93|24
1731483470000|2024-11-13 07:37:50|412.88|410.98|412.86|410.96|412.9|411|412.82|410.92|23
1731483480000|2024-11-13 07:38:00|412.88|410.98|412.8|410.9|412.97|411.07|412.73|410.83|23
1731483490000|2024-11-13 07:38:10|412.88|410.98|412.81|410.91|412.9|411|412.56|410.66|30
1731483500000|2024-11-13 07:38:20|412.8|410.9|412.87|410.97|412.9|411|412.75|410.85|23
1731483510000|2024-11-13 07:38:30|412.88|410.98|412.87|410.97|413.1|411.2|412.82|410.92|32
1731483520000|2024-11-13 07:38:40|412.86|410.96|412.77|410.87|412.86|410.96|412.77|410.87|14
1731483530000|2024-11-13 07:38:50|412.73|410.83|412.79|410.89|412.88|410.98|412.58|410.68|28
1731483540000|2024-11-13 07:39:00|412.76|410.86|412.85|410.95|412.87|410.97|412.74|410.84|24
1731483550000|2024-11-13 07:39:10|412.88|410.98|412.7|410.8|412.99|411.09|412.61|410.71|31
1731483560000|2024-11-13 07:39:20|412.78|410.88|412.8|410.9|412.92|411.02|412.74|410.84|30
1731483570000|2024-11-13 07:39:30|412.75|410.85|412.51|410.61|412.75|410.85|412.27|410.37|29
1731483580000|2024-11-13 07:39:40|412.52|410.62|412.77|410.87|412.92|411.02|412.5|410.6|28
1731483590000|2024-11-13 07:39:50|412.69|410.79|413.37|411.47|413.4|411.5|412.68|410.78|28
1731483600000|2024-11-13 07:40:00|413.44|411.54|413.82|411.92|413.84|411.94|413.44|411.54|9
1731483610000|2024-11-13 07:40:10|413.68|411.78|414.04|412.14|414.04|412.14|413.68|411.78|18
1731483620000|2024-11-13 07:40:20|413.99|412.09|414.16|412.26|414.19|412.29|413.97|412.07|24
1731483630000|2024-11-13 07:40:30|414.18|412.28|413.88|411.98|414.19|412.29|413.88|411.98|28
1731483640000|2024-11-13 07:40:40|413.85|411.95|413.11|411.21|413.85|411.95|413.07|411.17|29
1731483650000|2024-11-13 07:40:50|413.19|411.29|413.45|411.55|413.51|411.61|413.15|411.25|31
1731483660000|2024-11-13 07:41:00|413.42|411.52|413.13|411.23|413.42|411.52|413.04|411.14|29
1731483670000|2024-11-13 07:41:10|413.11|411.21|413.42|411.52|413.43|411.53|413.08|411.18|29
1731483680000|2024-11-13 07:41:20|413.43|411.53|413.32|411.42|413.43|411.53|413.28|411.38|26
1731483690000|2024-11-13 07:41:30|413.31|411.41|413.14|411.24|413.32|411.42|413.02|411.12|30
1731483700000|2024-11-13 07:41:40|413.16|411.26|413.15|411.25|413.18|411.28|413.06|411.16|31
1731483710000|2024-11-13 07:41:50|413.16|411.26|412.93|411.03|413.16|411.26|412.86|410.96|27
1731483720000|2024-11-13 07:42:00|412.92|411.02|412.35|410.45|412.97|411.07|412.17|410.27|33
1731483730000|2024-11-13 07:42:10|412.42|410.52|412.97|411.07|413.05|411.15|412.42|410.52|30
1731483740000|2024-11-13 07:42:20|412.96|411.06|413.32|411.42|413.39|411.49|412.96|411.06|29
1731483750000|2024-11-13 07:42:30|413.48|411.58|413.59|411.69|413.6|411.7|413.45|411.55|23
1731483760000|2024-11-13 07:42:40|413.57|411.67|413.69|411.79|413.69|411.79|413.54|411.64|10
1731483770000|2024-11-13 07:42:50|413.68|411.78|413.95|412.05|413.96|412.06|413.63|411.73|30
1731483780000|2024-11-13 07:43:00|414.06|412.16|414.05|412.15|414.16|412.26|414.05|412.15|8
1731483790000|2024-11-13 07:43:10|414.14|412.24|414.07|412.17|414.14|412.24|414.05|412.15|7
1731483800000|2024-11-13 07:43:20|414.15|412.25|414.05|412.15|414.15|412.25|414.05|412.15|17
1731483810000|2024-11-13 07:43:30|413.9|412|413.86|411.96|413.93|412.03|413.75|411.85|28
1731483820000|2024-11-13 07:43:40|413.89|411.99|414.13|412.23|414.18|412.28|413.86|411.96|26
1731483830000|2024-11-13 07:43:50|414.07|412.17|414.01|412.11|414.14|412.24|413.98|412.08|27
1731483840000|2024-11-13 07:44:00|414.13|412.23|414.04|412.14|414.29|412.39|414|412.1|32
1731483850000|2024-11-13 07:44:10|414.02|412.12|414.13|412.23|414.19|412.29|413.98|412.08|28
1731483860000|2024-11-13 07:44:20|414.1|412.2|413.95|412.05|414.1|412.2|413.76|411.86|32
1731483870000|2024-11-13 07:44:30|413.93|412.03|413.97|412.07|414.06|412.16|413.88|411.98|19
1731483880000|2024-11-13 07:44:40|413.98|412.08|414.06|412.16|414.15|412.25|413.95|412.05|24
1731483890000|2024-11-13 07:44:50|414.14|412.24|414.34|412.44|414.34|412.44|414.05|412.15|27
1731483900000|2024-11-13 07:45:00|414.25|412.35|414.28|412.38|414.35|412.45|414.05|412.15|29
1731483910000|2024-11-13 07:45:10|414.27|412.37|414.52|412.62|414.6|412.7|414.22|412.32|29
1731483920000|2024-11-13 07:45:20|414.51|412.61|414.61|412.71|414.64|412.74|414.51|412.61|25
1731483930000|2024-11-13 07:45:30|414.62|412.72|414.69|412.79|414.74|412.84|414.62|412.72|31
1731483940000|2024-11-13 07:45:40|414.67|412.77|414.65|412.75|414.67|412.77|414.56|412.66|28
1731483950000|2024-11-13 07:45:50|414.64|412.74|414.54|412.64|414.64|412.74|414.33|412.43|33
1731483960000|2024-11-13 07:46:00|414.55|412.65|414.43|412.53|414.55|412.65|414.43|412.53|14
1731483970000|2024-11-13 07:46:10|414.22|412.32|414.26|412.36|414.29|412.39|414.19|412.29|12
1731483980000|2024-11-13 07:46:20|414.24|412.34|414.25|412.35|414.34|412.44|414.08|412.18|29
1731483990000|2024-11-13 07:46:30|414.28|412.38|414.37|412.47|414.43|412.53|414.12|412.22|25
1731484000000|2024-11-13 07:46:40|414.38|412.48|414.31|412.41|414.4|412.5|414.17|412.27|20
1731484010000|2024-11-13 07:46:50|414.41|412.51|414.65|412.75|414.82|412.92|414.41|412.51|25
1731484020000|2024-11-13 07:47:00|414.68|412.78|414.49|412.59|414.73|412.83|414.38|412.48|28
1731484030000|2024-11-13 07:47:10|414.48|412.58|414.4|412.5|414.62|412.72|414.31|412.41|29
1731484040000|2024-11-13 07:47:20|414.39|412.49|414.45|412.55|414.7|412.8|414.37|412.47|30
1731484050000|2024-11-13 07:47:30|414.48|412.58|414.48|412.58|414.64|412.74|414.44|412.54|30
1731484060000|2024-11-13 07:47:40|414.43|412.53|414.32|412.42|414.45|412.55|414.32|412.42|18
1731484070000|2024-11-13 07:47:50|414.41|412.51|414.45|412.55|414.52|412.62|414.41|412.51|12
1731484080000|2024-11-13 07:48:00|414.4|412.5|414.7|412.8|414.7|412.8|414.23|412.33|26
1731484090000|2024-11-13 07:48:10|414.71|412.81|414.12|412.22|414.76|412.86|414.12|412.22|28
1731484100000|2024-11-13 07:48:20|414.11|412.21|413.67|411.77|414.11|412.21|413.63|411.73|30
1731484110000|2024-11-13 07:48:30|413.7|411.8|414.01|412.11|414.34|412.44|413.7|411.8|30
1731484120000|2024-11-13 07:48:40|414.02|412.12|414.21|412.31|414.37|412.47|414.02|412.12|23
1731484130000|2024-11-13 07:48:50|414.24|412.34|414.46|412.56|414.48|412.58|414.21|412.31|22
1731484140000|2024-11-13 07:49:00|414.45|412.55|414.46|412.56|414.57|412.67|414.43|412.53|14
1731484150000|2024-11-13 07:49:10|414.53|412.63|414.53|412.63|414.63|412.73|414.53|412.63|10
1731484160000|2024-11-13 07:49:20|414.6|412.7|414.88|412.98|414.89|412.99|414.53|412.63|29
1731484170000|2024-11-13 07:49:30|414.9|413|414.64|412.74|414.97|413.07|414.58|412.68|34
1731484180000|2024-11-13 07:49:40|414.6|412.7|414.36|412.46|414.75|412.85|414.31|412.41|32
1731484190000|2024-11-13 07:49:50|414.38|412.48|414.7|412.8|414.84|412.94|414.35|412.45|28
1731484200000|2024-11-13 07:50:00|414.69|412.79|414.76|412.86|414.8|412.9|414.6|412.7|26
1731484210000|2024-11-13 07:50:10|414.65|412.75|415.21|413.31|415.31|413.41|414.65|412.75|27
1731484220000|2024-11-13 07:50:20|415.24|413.34|415.33|413.43|415.39|413.49|415.23|413.33|25
1731484230000|2024-11-13 07:50:30|415.39|413.49|415.22|413.32|415.39|413.49|415.2|413.3|34
1731484240000|2024-11-13 07:50:40|415.19|413.29|415.18|413.28|415.24|413.34|415.05|413.15|25
1731484250000|2024-11-13 07:50:50|415.25|413.35|415.12|413.22|415.25|413.35|415.12|413.22|24
1731484260000|2024-11-13 07:51:00|415.11|413.21|415.06|413.16|415.29|413.39|415.05|413.15|17
1731484270000|2024-11-13 07:51:10|415.05|413.15|415.16|413.26|415.28|413.38|415.05|413.15|15
1731484280000|2024-11-13 07:51:20|415.15|413.25|415.29|413.39|415.47|413.57|415.15|413.25|29
1731484290000|2024-11-13 07:51:30|415.31|413.41|415.49|413.59|415.53|413.63|415.27|413.37|25
1731484300000|2024-11-13 07:51:40|415.53|413.63|415.57|413.67|415.71|413.81|415.49|413.59|15
1731484310000|2024-11-13 07:51:50|415.58|413.68|415.67|413.77|415.75|413.85|415.58|413.68|14
1731484320000|2024-11-13 07:52:00|415.61|413.71|415.49|413.59|415.66|413.76|415.46|413.56|25
1731484330000|2024-11-13 07:52:10|415.48|413.58|415.6|413.7|415.74|413.84|415.48|413.58|30
1731484340000|2024-11-13 07:52:20|415.69|413.79|415.45|413.55|415.69|413.79|415.45|413.55|15
1731484350000|2024-11-13 07:52:30|415.34|413.44|415.3|413.4|415.34|413.44|415.3|413.4|6
1731484360000|2024-11-13 07:52:40|415.29|413.39|415.29|413.39|415.31|413.41|415.25|413.35|9
1731484370000|2024-11-13 07:52:50|415.31|413.41|415.17|413.27|415.31|413.41|415.16|413.26|14
1731484380000|2024-11-13 07:53:00|415.15|413.25|414.89|412.99|415.17|413.27|414.79|412.89|20
1731484390000|2024-11-13 07:53:10|414.92|413.02|414.92|413.02|414.95|413.05|414.9|413|5
1731484400000|2024-11-13 07:53:20|414.93|413.03|414.43|412.53|414.93|413.03|414.43|412.53|25
1731484410000|2024-11-13 07:53:30|414.54|412.64|414.44|412.54|414.6|412.7|414.3|412.4|19
1731484420000|2024-11-13 07:53:40|414.45|412.55|414.45|412.55|414.45|412.55|414.45|412.55|1
1731484430000|2024-11-13 07:53:50|414.43|412.53|414.42|412.52|414.44|412.54|414.42|412.52|3
1731484440000|2024-11-13 07:54:00|414.43|412.53|414.43|412.53|414.45|412.55|414.42|412.52|15
1731484450000|2024-11-13 07:54:10|414.44|412.54|414.45|412.55|414.45|412.55|414.33|412.43|16
1731484460000|2024-11-13 07:54:20|414.37|412.47|414.45|412.55|414.45|412.55|414.37|412.47|12
1731484470000|2024-11-13 07:54:30|414.44|412.54|414.45|412.55|414.45|412.55|414.44|412.54|4
1731484500000|2024-11-13 07:55:00|414.57|412.67|414.73|412.83|414.73|412.83|414.57|412.67|2
1731484510000|2024-11-13 07:55:10|414.72|412.82|414.73|412.83|414.73|412.83|414.69|412.79|12
1731484520000|2024-11-13 07:55:20|414.72|412.82|414.73|412.83|414.73|412.83|414.57|412.67|23
1731484530000|2024-11-13 07:55:30|414.79|412.89|415.03|413.13|415.06|413.16|414.79|412.89|21
1731484540000|2024-11-13 07:55:40|415.02|413.12|414.92|413.02|415.08|413.18|414.86|412.96|20
1731484550000|2024-11-13 07:55:50|414.91|413.01|415.01|413.11|415.01|413.11|414.88|412.98|20
1731484560000|2024-11-13 07:56:00|415|413.1|415.01|413.11|415.16|413.26|415|413.1|23
1731484570000|2024-11-13 07:56:10|415|413.1|415.18|413.28|415.19|413.29|415|413.1|28
1731484580000|2024-11-13 07:56:20|415.2|413.3|415.3|413.4|415.31|413.41|415.2|413.3|10
1731484590000|2024-11-13 07:56:30|415.31|413.41|415.4|413.5|415.42|413.52|415.31|413.41|16
1731484600000|2024-11-13 07:56:40|415.41|413.51|415.26|413.36|415.43|413.53|415.26|413.36|21
1731484610000|2024-11-13 07:56:50|415.25|413.35|415.09|413.19|415.25|413.35|415|413.1|24
1731484620000|2024-11-13 07:57:00|415.1|413.2|415.68|413.78|415.86|413.96|415.08|413.18|29
1731484630000|2024-11-13 07:57:10|415.69|413.79|415.9|414|415.9|414|415.68|413.78|24
1731484640000|2024-11-13 07:57:20|415.89|413.99|415.84|413.94|415.89|413.99|415.83|413.93|8
1731484650000|2024-11-13 07:57:30|415.83|413.93|415.51|413.61|415.84|413.94|415.49|413.59|21
1731484660000|2024-11-13 07:57:40|415.52|413.62|415.36|413.46|415.52|413.62|415.36|413.46|22
1731484670000|2024-11-13 07:57:50|415.38|413.48|415.2|413.3|415.4|413.5|415.18|413.28|20
1731484680000|2024-11-13 07:58:00|415.17|413.27|415.39|413.49|415.47|413.57|415.17|413.27|24
1731484690000|2024-11-13 07:58:10|415.38|413.48|415.28|413.38|415.42|413.52|415.22|413.32|28
1731484700000|2024-11-13 07:58:20|415.29|413.39|415.18|413.28|415.33|413.43|415.18|413.28|25
1731484710000|2024-11-13 07:58:30|415.19|413.29|415.36|413.46|415.42|413.52|415.19|413.29|33
1731484720000|2024-11-13 07:58:40|415.34|413.44|415.46|413.56|415.46|413.56|415.3|413.4|14
1731484750000|2024-11-13 07:59:10|415.44|413.54|415.46|413.56|415.46|413.56|415.37|413.47|17
1731484770000|2024-11-13 07:59:30|415.44|413.54|415.36|413.46|415.45|413.55|415.3|413.4|26
1731484780000|2024-11-13 07:59:40|415.4|413.5|415.46|413.56|415.46|413.56|415.39|413.49|5
1731484790000|2024-11-13 07:59:50|415.44|413.54|415.46|413.56|415.46|413.56|415.43|413.53|10
1731484800000|2024-11-13 08:00:00|415.45|413.55|415.32|413.42|415.45|413.55|415.14|413.24|24
1731484810000|2024-11-13 08:00:10|415.3|413.4|414.85|412.95|415.3|413.4|414.85|412.95|28
1731484820000|2024-11-13 08:00:20|414.87|412.97|414.89|412.99|414.89|412.99|414.83|412.93|15
1731484830000|2024-11-13 08:00:30|414.84|412.94|414.92|413.02|414.95|413.05|414.84|412.94|6
1731484840000|2024-11-13 08:00:40|414.94|413.04|414.78|412.88|414.94|413.04|414.73|412.83|18
1731484850000|2024-11-13 08:00:50|414.74|412.84|414.67|412.77|414.77|412.87|414.67|412.77|20
1731484860000|2024-11-13 08:01:00|414.68|412.78|414.69|412.79|414.74|412.84|414.57|412.67|23
1731484870000|2024-11-13 08:01:10|414.7|412.8|414.69|412.79|414.71|412.81|414.51|412.61|23
1731484880000|2024-11-13 08:01:20|414.68|412.78|414.43|412.53|414.7|412.8|414.33|412.43|28
1731484890000|2024-11-13 08:01:30|414.36|412.46|414.24|412.34|414.36|412.46|414.19|412.29|15
1731484900000|2024-11-13 08:01:40|414.19|412.29|414.07|412.17|414.23|412.33|414.06|412.16|8
1731484910000|2024-11-13 08:01:50|414.05|412.15|413.81|411.91|414.06|412.16|413.81|411.91|23
1731484920000|2024-11-13 08:02:00|413.82|411.92|413.68|411.78|413.82|411.92|413.66|411.76|29
1731484930000|2024-11-13 08:02:10|413.71|411.81|413.73|411.83|413.73|411.83|413.6|411.7|24
1731484940000|2024-11-13 08:02:20|413.74|411.84|413.77|411.87|413.77|411.87|413.74|411.84|3
1731484950000|2024-11-13 08:02:30|413.85|411.95|413.96|412.06|413.96|412.06|413.85|411.95|4
1731484970000|2024-11-13 08:02:50|413.92|412.02|413.87|411.97|413.93|412.03|413.87|411.97|9
1731484980000|2024-11-13 08:03:00|413.9|412|413.95|412.05|413.96|412.06|413.79|411.89|17
1731484990000|2024-11-13 08:03:10|413.96|412.06|413.96|412.06|413.96|412.06|413.96|412.06|1
1731485000000|2024-11-13 08:03:20|413.92|412.02|413.96|412.06|413.96|412.06|413.92|412.02|4
1731485040000|2024-11-13 08:04:00|413.93|412.03|413.76|411.86|413.93|412.03|413.76|411.86|8
1731485050000|2024-11-13 08:04:10|413.69|411.79|413.6|411.7|413.7|411.8|413.55|411.65|25
1731485060000|2024-11-13 08:04:20|413.61|411.71|413.72|411.82|413.72|411.82|413.58|411.68|28
1731485070000|2024-11-13 08:04:30|413.84|411.94|414.23|412.33|414.23|412.33|413.84|411.94|4
1731485080000|2024-11-13 08:04:40|414.47|412.57|414.41|412.51|414.72|412.82|414.41|412.51|25
1731485090000|2024-11-13 08:04:50|414.37|412.47|414.29|412.39|414.37|412.47|414.25|412.35|19
1731485100000|2024-11-13 08:05:00|414.28|412.38|414.26|412.36|414.42|412.52|414.26|412.36|21
1731485110000|2024-11-13 08:05:10|414.21|412.31|414.17|412.27|414.27|412.37|414.11|412.21|19
1731485120000|2024-11-13 08:05:20|414.15|412.25|414.37|412.47|414.37|412.47|414.14|412.24|24
1731485130000|2024-11-13 08:05:30|414.41|412.51|414.61|412.71|414.69|412.79|414.38|412.48|26
1731485140000|2024-11-13 08:05:40|414.63|412.73|414.55|412.65|414.68|412.78|414.55|412.65|24
1731485150000|2024-11-13 08:05:50|414.53|412.63|414.66|412.76|414.67|412.77|414.51|412.61|25
1731485160000|2024-11-13 08:06:00|414.65|412.75|414.61|412.71|414.65|412.75|414.52|412.62|28
1731485170000|2024-11-13 08:06:10|414.62|412.72|414.5|412.6|414.73|412.83|414.48|412.58|34
1731485180000|2024-11-13 08:06:20|414.49|412.59|414.27|412.37|414.59|412.69|414.27|412.37|26
1731485190000|2024-11-13 08:06:30|414.29|412.39|414.28|412.38|414.35|412.45|414.14|412.24|29
1731485200000|2024-11-13 08:06:40|414.29|412.39|414.33|412.43|414.41|412.51|414.25|412.35|29
1731485210000|2024-11-13 08:06:50|414.34|412.44|414.62|412.72|414.62|412.72|414.34|412.44|32
1731485220000|2024-11-13 08:07:00|414.64|412.74|414.54|412.64|414.72|412.82|414.32|412.42|30
1731485230000|2024-11-13 08:07:10|414.52|412.62|415.06|413.16|415.06|413.16|414.52|412.62|34
1731485240000|2024-11-13 08:07:20|415.14|413.24|415.47|413.57|415.59|413.69|415.14|413.24|26
1731485250000|2024-11-13 08:07:30|415.46|413.56|415.5|413.6|415.53|413.63|415.38|413.48|24
1731485260000|2024-11-13 08:07:40|415.45|413.55|415.5|413.6|415.54|413.64|415.42|413.52|19
1731485270000|2024-11-13 08:07:50|415.49|413.59|415.2|413.3|415.49|413.59|415.16|413.26|20
1731485280000|2024-11-13 08:08:00|415.18|413.28|415.13|413.23|415.18|413.28|414.91|413.01|22
1731485290000|2024-11-13 08:08:10|415.12|413.22|415.21|413.31|415.39|413.49|415.12|413.22|30
1731485300000|2024-11-13 08:08:20|415.2|413.3|414.6|412.7|415.2|413.3|414.59|412.69|31
1731485310000|2024-11-13 08:08:30|414.59|412.69|414.64|412.74|414.69|412.79|414.58|412.68|31
1731485320000|2024-11-13 08:08:40|414.65|412.75|414.64|412.74|414.65|412.75|414.49|412.59|23
1731485330000|2024-11-13 08:08:50|414.66|412.76|414.57|412.67|414.74|412.84|414.51|412.61|24
1731485340000|2024-11-13 08:09:00|414.56|412.66|414.68|412.78|414.75|412.85|414.55|412.65|28
1731485350000|2024-11-13 08:09:10|414.61|412.71|414.4|412.5|414.62|412.72|414.4|412.5|21
1731485360000|2024-11-13 08:09:20|414.38|412.48|413.64|411.74|414.4|412.5|413.61|411.71|28
1731485370000|2024-11-13 08:09:30|413.74|411.84|414.06|412.16|414.08|412.18|413.72|411.82|24
1731485380000|2024-11-13 08:09:40|414.09|412.19|413.97|412.07|414.2|412.3|413.93|412.03|36
1731485390000|2024-11-13 08:09:50|413.92|412.02|413.99|412.09|413.99|412.09|413.87|411.97|28
1731485400000|2024-11-13 08:10:00|414.08|412.18|414.16|412.26|414.24|412.34|413.98|412.08|33
1731485410000|2024-11-13 08:10:10|414.13|412.23|414.14|412.24|414.21|412.31|413.98|412.08|29
1731485420000|2024-11-13 08:10:20|414.15|412.25|414.13|412.23|414.18|412.28|414.02|412.12|31
1731485430000|2024-11-13 08:10:30|414.12|412.22|413.8|411.9|414.13|412.23|413.79|411.89|28
1731485440000|2024-11-13 08:10:40|413.83|411.93|413.52|411.62|413.86|411.96|413.52|411.62|27
1731485450000|2024-11-13 08:10:50|413.51|411.61|413.54|411.64|413.57|411.67|413.5|411.6|30
1731485460000|2024-11-13 08:11:00|413.53|411.63|413.3|411.4|413.58|411.68|413.28|411.38|30
1731485470000|2024-11-13 08:11:10|413.28|411.38|413.47|411.57|413.53|411.63|413.23|411.33|30
1731485480000|2024-11-13 08:11:20|413.46|411.56|413.33|411.43|413.46|411.56|413.28|411.38|29
1731485490000|2024-11-13 08:11:30|413.36|411.46|413.36|411.46|413.36|411.46|413.27|411.37|9
1731485500000|2024-11-13 08:11:40|413.34|411.44|413.45|411.55|413.61|411.71|413.34|411.44|25
1731485510000|2024-11-13 08:11:50|413.44|411.54|413.83|411.93|413.89|411.99|413.37|411.47|30
1731485520000|2024-11-13 08:12:00|413.82|411.92|413.51|411.61|413.86|411.96|413.51|411.61|13
1731485530000|2024-11-13 08:12:10|413.49|411.59|413.41|411.51|413.49|411.59|413.41|411.51|15
1731485540000|2024-11-13 08:12:20|413.5|411.6|413.47|411.57|413.53|411.63|413.41|411.51|11
1731485550000|2024-11-13 08:12:30|413.52|411.62|413.77|411.87|413.85|411.95|413.47|411.57|32
1731485560000|2024-11-13 08:12:40|413.76|411.86|413.54|411.64|413.76|411.86|413.54|411.64|10
1731485570000|2024-11-13 08:12:50|413.55|411.65|413.58|411.68|413.62|411.72|413.5|411.6|20
1731485580000|2024-11-13 08:13:00|413.59|411.69|413.5|411.6|413.64|411.74|413.5|411.6|20
1731485610000|2024-11-13 08:13:30|413.59|411.69|413.95|412.05|413.95|412.05|413.56|411.66|16
1731485620000|2024-11-13 08:13:40|413.91|412.01|414.02|412.12|414.27|412.37|413.9|412|18
1731485630000|2024-11-13 08:13:50|414.08|412.18|414.3|412.4|414.39|412.49|414.02|412.12|22
1731485640000|2024-11-13 08:14:00|414.32|412.42|414.18|412.28|414.37|412.47|414.16|412.26|31
1731485650000|2024-11-13 08:14:10|414.17|412.27|414.2|412.3|414.28|412.38|414.13|412.23|22
1731485660000|2024-11-13 08:14:20|414.19|412.29|414.69|412.79|414.69|412.79|414.19|412.29|31
1731485670000|2024-11-13 08:14:30|414.93|413.03|415.61|413.71|415.7|413.8|414.93|413.03|33
1731485680000|2024-11-13 08:14:40|415.59|413.69|415.2|413.3|415.64|413.74|415.16|413.26|25
1731485690000|2024-11-13 08:14:50|415.17|413.27|414.31|412.41|415.17|413.27|414.31|412.41|22
1731485700000|2024-11-13 08:15:00|414.29|412.39|414.78|412.88|414.88|412.98|414.29|412.39|29
1731485710000|2024-11-13 08:15:10|414.77|412.87|415.15|413.25|415.18|413.28|414.77|412.87|27
1731485720000|2024-11-13 08:15:20|415.17|413.27|415.23|413.33|415.37|413.47|415.04|413.14|24
1731485730000|2024-11-13 08:15:30|415.28|413.38|415.46|413.56|415.55|413.65|415.25|413.35|25
1731485740000|2024-11-13 08:15:40|415.54|413.64|415.54|413.64|415.63|413.73|415.54|413.64|11
1731485750000|2024-11-13 08:15:50|415.34|413.44|415.14|413.24|415.34|413.44|415.14|413.24|13
1731485760000|2024-11-13 08:16:00|415.13|413.23|415.42|413.52|415.51|413.61|415.13|413.23|27
1731485770000|2024-11-13 08:16:10|415.34|413.44|415.31|413.41|415.34|413.44|415.13|413.23|14
1731485780000|2024-11-13 08:16:20|415.3|413.4|415.41|413.51|415.45|413.55|415.28|413.38|26
1731485790000|2024-11-13 08:16:30|415.45|413.55|415.83|413.93|415.86|413.96|415.45|413.55|28
1731485800000|2024-11-13 08:16:40|415.84|413.94|416|414.1|416.1|414.2|415.8|413.9|28
1731485810000|2024-11-13 08:16:50|415.97|414.07|416.01|414.11|416.09|414.19|415.97|414.07|20
1731485830000|2024-11-13 08:17:10|416.04|414.14|416.01|414.11|416.04|414.14|416.01|414.11|2
1731485840000|2024-11-13 08:17:20|415.8|413.9|415.69|413.79|415.8|413.9|415.6|413.7|3
1731485850000|2024-11-13 08:17:30|415.65|413.75|415.78|413.88|415.83|413.93|415.6|413.7|30
1731485860000|2024-11-13 08:17:40|415.79|413.89|416.13|414.23|416.21|414.31|415.79|413.89|25
1731485870000|2024-11-13 08:17:50|416.21|414.31|416.17|414.27|416.21|414.31|416.1|414.2|24
1731485880000|2024-11-13 08:18:00|416.16|414.26|416.48|414.58|416.48|414.58|416.15|414.25|13
1731485890000|2024-11-13 08:18:10|416.31|414.41|415.92|414.02|416.31|414.41|415.92|414.02|14
1731485900000|2024-11-13 08:18:20|415.85|413.95|415.87|413.97|416.03|414.13|415.8|413.9|23
1731485910000|2024-11-13 08:18:30|415.88|413.98|415.87|413.97|415.93|414.03|415.84|413.94|15
1731485920000|2024-11-13 08:18:40|415.88|413.98|415.82|413.92|416.06|414.16|415.8|413.9|22
1731485930000|2024-11-13 08:18:50|415.91|414.01|415.87|413.97|415.98|414.08|415.87|413.97|21
1731485940000|2024-11-13 08:19:00|415.86|413.96|415.9|414|416.08|414.18|415.81|413.91|27
1731485950000|2024-11-13 08:19:10|415.73|413.83|416.04|414.14|416.11|414.21|415.7|413.8|21
1731485960000|2024-11-13 08:19:20|416.03|414.13|416.01|414.11|416.15|414.25|415.92|414.02|21
1731485970000|2024-11-13 08:19:30|416.1|414.2|416.21|414.31|416.29|414.39|416.04|414.14|27
1731485980000|2024-11-13 08:19:40|416.2|414.3|416.29|414.39|416.29|414.39|416.11|414.21|26
1731485990000|2024-11-13 08:19:50|416.26|414.36|416.2|414.3|416.26|414.36|416.04|414.14|24
1731486000000|2024-11-13 08:20:00|416.18|414.28|416.47|414.57|416.5|414.6|416.18|414.28|31
1731486010000|2024-11-13 08:20:10|416.44|414.54|416.5|414.6|416.57|414.67|416.41|414.51|26
1731486020000|2024-11-13 08:20:20|416.51|414.61|416.26|414.36|416.52|414.62|416.21|414.31|29
1731486030000|2024-11-13 08:20:30|416.27|414.37|416.39|414.49|416.53|414.63|416.24|414.34|29
1731486040000|2024-11-13 08:20:40|416.38|414.48|416.5|414.6|416.5|414.6|416.35|414.45|21
1731486050000|2024-11-13 08:20:50|416.55|414.65|416.54|414.64|416.57|414.67|416.49|414.59|13
1731486060000|2024-11-13 08:21:00|416.61|414.71|416.6|414.7|416.69|414.79|416.55|414.65|7
1731486070000|2024-11-13 08:21:10|416.59|414.69|416.6|414.7|416.73|414.83|416.59|414.69|18
1731486080000|2024-11-13 08:21:20|416.7|414.8|416.98|415.08|416.98|415.08|416.63|414.73|20
1731486090000|2024-11-13 08:21:30|417.04|415.14|417.16|415.26|417.19|415.29|417.04|415.14|17
1731486100000|2024-11-13 08:21:40|417.15|415.25|417.12|415.22|417.15|415.25|417.12|415.22|2
1731486110000|2024-11-13 08:21:50|417.08|415.18|416.72|414.82|417.08|415.18|416.66|414.76|9
1731486120000|2024-11-13 08:22:00|416.84|414.94|417.06|415.16|417.09|415.19|416.8|414.9|29
1731486130000|2024-11-13 08:22:10|417.07|415.17|417.52|415.62|417.52|415.62|417|415.1|30
1731486140000|2024-11-13 08:22:20|417.53|415.63|417.89|415.99|417.99|416.09|417.53|415.63|27
1731486150000|2024-11-13 08:22:30|417.94|416.04|417.85|415.95|417.94|416.04|417.84|415.94|17
1731486160000|2024-11-13 08:22:40|417.84|415.94|417.84|415.94|417.86|415.96|417.75|415.85|21
1731486170000|2024-11-13 08:22:50|417.81|415.91|417.87|415.97|418.01|416.11|417.74|415.84|27
1731486180000|2024-11-13 08:23:00|417.92|416.02|417.76|415.86|417.92|416.02|417.72|415.82|24
1731486190000|2024-11-13 08:23:10|417.75|415.85|417.58|415.68|417.75|415.85|417.58|415.68|27
1731486200000|2024-11-13 08:23:20|417.57|415.67|417.47|415.57|417.66|415.76|417.46|415.56|29
1731486210000|2024-11-13 08:23:30|417.48|415.58|417.59|415.69|417.61|415.71|417.45|415.55|22
1731486220000|2024-11-13 08:23:40|417.6|415.7|417.63|415.73|417.72|415.82|417.55|415.65|27
1731486230000|2024-11-13 08:23:50|417.61|415.71|417.55|415.65|417.67|415.77|417.42|415.52|29
1731486240000|2024-11-13 08:24:00|417.56|415.66|417.54|415.64|417.56|415.66|417.47|415.57|29
1731486250000|2024-11-13 08:24:10|417.56|415.66|417.66|415.76|417.67|415.77|417.42|415.52|31
1731486260000|2024-11-13 08:24:20|417.7|415.8|417.62|415.72|417.87|415.97|417.62|415.72|30
1731486270000|2024-11-13 08:24:30|417.65|415.75|417.67|415.77|417.68|415.78|417.49|415.59|22
1731486280000|2024-11-13 08:24:40|417.65|415.75|417.6|415.7|417.73|415.83|417.51|415.61|17
1731486290000|2024-11-13 08:24:50|417.59|415.69|417.36|415.46|417.6|415.7|417.34|415.44|25
1731486300000|2024-11-13 08:25:00|417.37|415.47|417.53|415.63|417.6|415.7|417.3|415.4|34
1731486310000|2024-11-13 08:25:10|417.51|415.61|417.42|415.52|417.62|415.72|417.39|415.49|26
1731486320000|2024-11-13 08:25:20|417.43|415.53|417.61|415.71|417.63|415.73|417.43|415.53|26
1731486330000|2024-11-13 08:25:30|417.6|415.7|417.58|415.68|417.62|415.72|417.54|415.64|15
1731486340000|2024-11-13 08:25:40|417.57|415.67|417.4|415.5|417.57|415.67|417.39|415.49|14
1731486350000|2024-11-13 08:25:50|417.39|415.49|417.4|415.5|417.42|415.52|417.36|415.46|20
1731486360000|2024-11-13 08:26:00|417.38|415.48|417.41|415.51|417.42|415.52|417.26|415.36|24
1731486370000|2024-11-13 08:26:10|417.42|415.52|417.42|415.52|417.42|415.52|417.42|415.52|1
1731486380000|2024-11-13 08:26:20|417.53|415.63|417.64|415.74|417.64|415.74|417.53|415.63|2
1731486400000|2024-11-13 08:26:40|417.66|415.76|417.85|415.95|417.85|415.95|417.66|415.76|2
1731486410000|2024-11-13 08:26:50|417.87|415.97|418.06|416.16|418.06|416.16|417.87|415.97|2
1731486420000|2024-11-13 08:27:00|418.03|416.13|417.97|416.07|418.04|416.14|417.97|416.07|5
1731486430000|2024-11-13 08:27:10|417.98|416.08|418.06|416.16|418.06|416.16|417.97|416.07|15
1731486440000|2024-11-13 08:27:20|418.31|416.41|418.31|416.41|418.31|416.41|418.31|416.41|1
1731486460000|2024-11-13 08:27:40|418.28|416.38|418.25|416.35|418.28|416.38|418.22|416.32|14
1731486470000|2024-11-13 08:27:50|418.26|416.36|418.31|416.41|418.31|416.41|418.24|416.34|16
1731486480000|2024-11-13 08:28:00|418.3|416.4|418.16|416.26|418.3|416.4|418.12|416.22|21
1731486490000|2024-11-13 08:28:10|418.18|416.28|418.22|416.32|418.22|416.32|418.07|416.17|20
1731486500000|2024-11-13 08:28:20|418.16|416.26|418.23|416.33|418.31|416.41|418.14|416.24|15
1731486510000|2024-11-13 08:28:30|418.22|416.32|417.62|415.72|418.26|416.36|417.62|415.72|22
1731486520000|2024-11-13 08:28:40|417.67|415.77|417.8|415.9|417.8|415.9|417.63|415.73|7
1731486540000|2024-11-13 08:29:00|417.76|415.86|417.8|415.9|417.8|415.9|417.76|415.86|2
1731486550000|2024-11-13 08:29:10|417.77|415.87|417.79|415.89|417.8|415.9|417.72|415.82|10
1731486560000|2024-11-13 08:29:20|417.75|415.85|417.71|415.81|417.78|415.88|417.69|415.79|12
1731486570000|2024-11-13 08:29:30|417.76|415.86|417.78|415.88|417.78|415.88|417.76|415.86|2
1731486600000|2024-11-13 08:30:00|417.79|415.89|418.14|416.24|418.14|416.24|417.79|415.89|3
1731486610000|2024-11-13 08:30:10|418.13|416.23|418.08|416.18|418.14|416.24|418.06|416.16|10
1731486620000|2024-11-13 08:30:20|418.1|416.2|418.14|416.24|418.14|416.24|418.04|416.14|15
1731486640000|2024-11-13 08:30:40|418.13|416.23|418.09|416.19|418.13|416.23|418.05|416.15|15
1731486650000|2024-11-13 08:30:50|418.1|416.2|418.06|416.16|418.1|416.2|418.06|416.16|10
1731486660000|2024-11-13 08:31:00|418.05|416.15|418.11|416.21|418.11|416.21|417.93|416.03|21
1731486670000|2024-11-13 08:31:10|418.12|416.22|418.48|416.58|418.59|416.69|418.12|416.22|13
1731486680000|2024-11-13 08:31:20|418.47|416.57|418.5|416.6|418.52|416.62|418.36|416.46|23
1731486690000|2024-11-13 08:31:30|418.51|416.61|418.44|416.54|418.6|416.7|418.37|416.47|25
1731486700000|2024-11-13 08:31:40|418.42|416.52|418.49|416.59|418.54|416.64|418.4|416.5|18
1731486710000|2024-11-13 08:31:50|418.44|416.54|418.48|416.58|418.51|416.61|418.3|416.4|20
1731486720000|2024-11-13 08:32:00|418.45|416.55|418.75|416.85|418.75|416.85|418.34|416.44|23
1731486730000|2024-11-13 08:32:10|418.76|416.86|418.67|416.77|418.84|416.94|418.67|416.77|17
1731486740000|2024-11-13 08:32:20|418.55|416.65|418.52|416.62|418.6|416.7|418.42|416.52|24
1731486750000|2024-11-13 08:32:30|418.6|416.7|418.62|416.72|418.67|416.77|418.6|416.7|19
1731486760000|2024-11-13 08:32:40|418.55|416.65|418.77|416.87|418.77|416.87|418.54|416.64|15
1731486770000|2024-11-13 08:32:50|418.81|416.91|418.89|416.99|418.94|417.04|418.76|416.86|26
1731486780000|2024-11-13 08:33:00|418.9|417|418.92|417.02|418.93|417.03|418.67|416.77|21
1731486790000|2024-11-13 08:33:10|418.96|417.06|418.86|416.96|419.02|417.12|418.86|416.96|25
1731486800000|2024-11-13 08:33:20|418.88|416.98|419|417.1|419.08|417.18|418.78|416.88|32
1731486810000|2024-11-13 08:33:30|419.01|417.11|418.86|416.96|419.05|417.15|418.86|416.96|23
1731486820000|2024-11-13 08:33:40|418.87|416.97|418.93|417.03|418.96|417.06|418.86|416.96|28
1731486830000|2024-11-13 08:33:50|418.94|417.04|418.65|416.75|418.94|417.04|418.6|416.7|20
1731486840000|2024-11-13 08:34:00|418.66|416.76|418.54|416.64|418.66|416.76|418.5|416.6|17
1731486850000|2024-11-13 08:34:10|418.53|416.63|418.69|416.79|418.77|416.87|418.47|416.57|21
1731486860000|2024-11-13 08:34:20|418.7|416.8|418.61|416.71|418.7|416.8|418.59|416.69|20
1731486870000|2024-11-13 08:34:30|418.62|416.72|418.56|416.66|418.62|416.72|418.48|416.58|12
1731486880000|2024-11-13 08:34:40|418.61|416.71|418.84|416.94|418.87|416.97|418.61|416.71|19
1731486890000|2024-11-13 08:34:50|418.78|416.88|418.53|416.63|418.78|416.88|418.51|416.61|12
1731486900000|2024-11-13 08:35:00|418.47|416.57|418.29|416.39|418.56|416.66|418.28|416.38|26
1731486910000|2024-11-13 08:35:10|418.28|416.38|418.18|416.28|418.48|416.58|418.18|416.28|29
1731486920000|2024-11-13 08:35:20|418.17|416.27|418.14|416.24|418.17|416.27|418.14|416.24|2
1731486930000|2024-11-13 08:35:30|418.19|416.29|418.28|416.38|418.28|416.38|418.19|416.29|18
1731486940000|2024-11-13 08:35:40|418.26|416.36|418.14|416.24|418.34|416.44|418.14|416.24|17
1731486960000|2024-11-13 08:36:00|417.89|415.99|417.49|415.59|417.89|415.99|417.47|415.57|6
1731486970000|2024-11-13 08:36:10|417.46|415.56|417.39|415.49|417.46|415.56|417.28|415.38|22
1731486980000|2024-11-13 08:36:20|417.38|415.48|417.99|416.09|418.04|416.14|417.38|415.48|27
1731486990000|2024-11-13 08:36:30|417.98|416.08|418.15|416.25|418.38|416.48|417.97|416.07|30
1731487000000|2024-11-13 08:36:40|418.17|416.27|418.42|416.52|418.43|416.53|418.15|416.25|31
1731487010000|2024-11-13 08:36:50|418.39|416.49|418.49|416.59|418.56|416.66|418.39|416.49|26
1731487020000|2024-11-13 08:37:00|418.61|416.71|418.39|416.49|418.63|416.73|418.39|416.49|18
1731487030000|2024-11-13 08:37:10|418.33|416.43|418.1|416.2|418.33|416.43|418.06|416.16|21
1731487040000|2024-11-13 08:37:20|418.15|416.25|418.5|416.6|418.52|416.62|418.15|416.25|24
1731487050000|2024-11-13 08:37:30|418.45|416.55|418.62|416.72|418.72|416.82|418.45|416.55|27
1731487060000|2024-11-13 08:37:40|418.65|416.75|418.62|416.72|418.68|416.78|418.62|416.72|6
1731487070000|2024-11-13 08:37:50|418.64|416.74|418.85|416.95|418.92|417.02|418.63|416.73|33
1731487080000|2024-11-13 08:38:00|418.88|416.98|418.91|417.01|418.97|417.07|418.78|416.88|30
1731487090000|2024-11-13 08:38:10|418.87|416.97|418.53|416.63|418.87|416.97|418.53|416.63|28
1731487100000|2024-11-13 08:38:20|418.54|416.64|418.74|416.84|418.74|416.84|418.5|416.6|27
1731487110000|2024-11-13 08:38:30|418.73|416.83|418.53|416.63|418.74|416.84|418.52|416.62|23
1731487120000|2024-11-13 08:38:40|418.51|416.61|418.58|416.68|418.58|416.68|418.48|416.58|18
1731487130000|2024-11-13 08:38:50|418.59|416.69|418.53|416.63|418.6|416.7|418.5|416.6|11
1731487140000|2024-11-13 08:39:00|418.58|416.68|418.54|416.64|418.6|416.7|418.53|416.63|22
1731487150000|2024-11-13 08:39:10|418.51|416.61|418.77|416.87|419.04|417.14|418.51|416.61|28
1731487160000|2024-11-13 08:39:20|418.78|416.88|418.79|416.89|418.85|416.95|418.75|416.85|20
1731487170000|2024-11-13 08:39:30|418.73|416.83|418.8|416.9|418.8|416.9|418.67|416.77|23
1731487180000|2024-11-13 08:39:40|418.79|416.89|418.72|416.82|418.8|416.9|418.72|416.82|23
1731487190000|2024-11-13 08:39:50|418.74|416.84|418.69|416.79|418.74|416.84|418.69|416.79|8
1731487220000|2024-11-13 08:40:20|418.58|416.68|418.48|416.58|418.58|416.68|418.48|416.58|2
1731487250000|2024-11-13 08:40:50|418.31|416.41|417.98|416.08|418.31|416.41|417.98|416.08|5
1731487260000|2024-11-13 08:41:00|417.89|415.99|417.44|415.54|417.89|415.99|417.44|415.54|25
1731487270000|2024-11-13 08:41:10|417.36|415.46|417.31|415.41|417.36|415.46|417.26|415.36|25
1731487280000|2024-11-13 08:41:20|417.35|415.45|417.22|415.32|417.46|415.56|417.05|415.15|29
1731487290000|2024-11-13 08:41:30|417.25|415.35|417.52|415.62|417.57|415.67|417.23|415.33|33
1731487300000|2024-11-13 08:41:40|417.51|415.61|417.49|415.59|417.55|415.65|417.38|415.48|25
1731487310000|2024-11-13 08:41:50|417.52|415.62|417.39|415.49|417.58|415.68|417.38|415.48|26
1731487320000|2024-11-13 08:42:00|417.4|415.5|417.25|415.35|417.4|415.5|417.24|415.34|24
1731487330000|2024-11-13 08:42:10|417.26|415.36|417.27|415.37|417.28|415.38|417.24|415.34|15
1731487340000|2024-11-13 08:42:20|417.29|415.39|417.49|415.59|417.6|415.7|417.27|415.37|26
1731487350000|2024-11-13 08:42:30|417.51|415.61|417.47|415.57|417.7|415.8|417.47|415.57|28
1731487360000|2024-11-13 08:42:40|417.48|415.58|417.42|415.52|417.59|415.69|417.36|415.46|25
1731487370000|2024-11-13 08:42:50|417.44|415.54|417.42|415.52|417.51|415.61|417.42|415.52|20
1731487380000|2024-11-13 08:43:00|417.45|415.55|417.23|415.33|417.45|415.55|417.23|415.33|6
1731487390000|2024-11-13 08:43:10|417.01|415.11|416.78|414.88|417.01|415.11|416.78|414.88|12
1731487400000|2024-11-13 08:43:20|416.79|414.89|416.75|414.85|416.82|414.92|416.74|414.84|26
1731487410000|2024-11-13 08:43:30|416.73|414.83|416.84|414.94|416.84|414.94|416.69|414.79|20
1731487420000|2024-11-13 08:43:40|416.82|414.92|416.76|414.86|416.86|414.96|416.69|414.79|30
1731487430000|2024-11-13 08:43:50|416.79|414.89|416.7|414.8|416.87|414.97|416.69|414.79|27
1731487440000|2024-11-13 08:44:00|416.69|414.79|416.63|414.73|416.71|414.81|416.58|414.68|35
1731487450000|2024-11-13 08:44:10|416.62|414.72|416.35|414.45|416.62|414.72|416.35|414.45|29
1731487460000|2024-11-13 08:44:20|416.31|414.41|416.17|414.27|416.46|414.56|416.13|414.23|28
1731487470000|2024-11-13 08:44:30|416.16|414.26|416.19|414.29|416.27|414.37|416.15|414.25|23
1731487480000|2024-11-13 08:44:40|416.2|414.3|416.51|414.61|416.51|414.61|416.2|414.3|27
1731487490000|2024-11-13 08:44:50|416.52|414.62|416.08|414.18|416.52|414.62|416.08|414.18|28
1731487500000|2024-11-13 08:45:00|416.07|414.17|415.81|413.91|416.11|414.21|415.81|413.91|29
1731487510000|2024-11-13 08:45:10|415.8|413.9|415.5|413.6|415.81|413.91|415.5|413.6|27
1731487520000|2024-11-13 08:45:20|415.38|413.48|415.05|413.15|415.39|413.49|415.02|413.12|8
1731487530000|2024-11-13 08:45:30|415.02|413.12|414.79|412.89|415.04|413.14|414.79|412.89|23
1731487540000|2024-11-13 08:45:40|414.8|412.9|415.04|413.14|415.21|413.31|414.8|412.9|32
1731487550000|2024-11-13 08:45:50|415.06|413.16|415.11|413.21|415.17|413.27|414.98|413.08|17
1731487560000|2024-11-13 08:46:00|415.09|413.19|415.46|413.56|415.5|413.6|415.07|413.17|33
1731487570000|2024-11-13 08:46:10|415.4|413.5|415.65|413.75|415.75|413.85|415.4|413.5|33
1731487580000|2024-11-13 08:46:20|415.74|413.84|415.84|413.94|415.87|413.97|415.6|413.7|30
1731487590000|2024-11-13 08:46:30|415.85|413.95|415.62|413.72|415.88|413.98|415.56|413.66|33
1731487600000|2024-11-13 08:46:40|415.63|413.73|415.6|413.7|415.63|413.73|415.49|413.59|19
1731487610000|2024-11-13 08:46:50|415.62|413.72|415.53|413.63|415.69|413.79|415.53|413.63|29
1731487620000|2024-11-13 08:47:00|415.54|413.64|415.5|413.6|415.62|413.72|415.5|413.6|11
1731487630000|2024-11-13 08:47:10|415.49|413.59|415.15|413.25|415.49|413.59|415.14|413.24|15
1731487640000|2024-11-13 08:47:20|415.2|413.3|415.75|413.85|415.76|413.86|415.12|413.22|24
1731487650000|2024-11-13 08:47:30|415.69|413.79|415.89|413.99|415.94|414.04|415.69|413.79|28
1731487660000|2024-11-13 08:47:40|415.88|413.98|416.02|414.12|416.18|414.28|415.88|413.98|27
1731487670000|2024-11-13 08:47:50|415.95|414.05|415.9|414|416.1|414.2|415.87|413.97|26
1731487680000|2024-11-13 08:48:00|415.89|413.99|415.78|413.88|415.89|413.99|415.77|413.87|27
1731487690000|2024-11-13 08:48:10|415.72|413.82|415.39|413.49|415.72|413.82|415.39|413.49|34
1731487700000|2024-11-13 08:48:20|415.34|413.44|415.38|413.48|415.55|413.65|415.06|413.16|28
1731487710000|2024-11-13 08:48:30|415.37|413.47|415.13|413.23|415.38|413.48|415.05|413.15|33
1731487720000|2024-11-13 08:48:40|415.11|413.21|415.09|413.19|415.15|413.25|414.96|413.06|25
1731487730000|2024-11-13 08:48:50|415.2|413.3|415.32|413.42|415.5|413.6|415.2|413.3|28
1731487740000|2024-11-13 08:49:00|415.31|413.41|415.52|413.62|415.7|413.8|415.3|413.4|33
1731487750000|2024-11-13 08:49:10|415.58|413.68|415.28|413.38|415.58|413.68|415.24|413.34|29
1731487760000|2024-11-13 08:49:20|415.3|413.4|415.4|413.5|415.5|413.6|415.29|413.39|26
1731487770000|2024-11-13 08:49:30|415.41|413.51|415.85|413.95|415.85|413.95|415.41|413.51|25
1731487780000|2024-11-13 08:49:40|415.86|413.96|415.7|413.8|415.86|413.96|415.63|413.73|20
1731487790000|2024-11-13 08:49:50|415.68|413.78|415.71|413.81|415.84|413.94|415.57|413.67|25
1731487800000|2024-11-13 08:50:00|415.68|413.78|415.85|413.95|416.04|414.14|415.67|413.77|29
1731487810000|2024-11-13 08:50:10|415.78|413.88|415.77|413.87|415.94|414.04|415.65|413.75|30
1731487820000|2024-11-13 08:50:20|415.75|413.85|415.55|413.65|415.81|413.91|415.54|413.64|25
1731487830000|2024-11-13 08:50:30|415.56|413.66|415.97|414.07|415.98|414.08|415.54|413.64|33
1731487840000|2024-11-13 08:50:40|416.01|414.11|415.99|414.09|416.16|414.26|415.98|414.08|25
1731487850000|2024-11-13 08:50:50|416.04|414.14|416.13|414.23|416.18|414.28|415.96|414.06|21
1731487860000|2024-11-13 08:51:00|416.19|414.29|415.94|414.04|416.35|414.45|415.94|414.04|35
1731487870000|2024-11-13 08:51:10|415.95|414.05|415.94|414.04|415.95|414.05|415.81|413.91|27
1731487880000|2024-11-13 08:51:20|415.98|414.08|416.06|414.16|416.16|414.26|415.9|414|30
1731487890000|2024-11-13 08:51:30|416.05|414.15|415.68|413.78|416.05|414.15|415.65|413.75|28
1731487900000|2024-11-13 08:51:40|415.66|413.76|415.52|413.62|415.72|413.82|415.52|413.62|30
1731487910000|2024-11-13 08:51:50|415.54|413.64|414.96|413.06|415.54|413.64|414.96|413.06|33
1731487920000|2024-11-13 08:52:00|415.06|413.16|414.96|413.06|415.12|413.22|414.96|413.06|19
1731487930000|2024-11-13 08:52:10|415.02|413.12|415.73|413.83|415.73|413.83|415.02|413.12|17
1731487940000|2024-11-13 08:52:20|415.58|413.68|415.15|413.25|415.58|413.68|415.14|413.24|19
1731487950000|2024-11-13 08:52:30|415.17|413.27|415.28|413.38|415.37|413.47|415.11|413.21|26
1731487960000|2024-11-13 08:52:40|415.29|413.39|415.87|413.97|415.87|413.97|415.23|413.33|23
1731487970000|2024-11-13 08:52:50|415.95|414.05|415.96|414.06|415.98|414.08|415.95|414.05|4
1731487980000|2024-11-13 08:53:00|416|414.1|415.97|414.07|416.3|414.4|415.97|414.07|19
1731487990000|2024-11-13 08:53:10|415.95|414.05|415.84|413.94|415.95|414.05|415.81|413.91|20
1731488000000|2024-11-13 08:53:20|415.85|413.95|415.84|413.94|415.89|413.99|415.63|413.73|20
1731488010000|2024-11-13 08:53:30|415.85|413.95|415.92|414.02|416.14|414.24|415.84|413.94|31
1731488020000|2024-11-13 08:53:40|415.94|414.04|416.06|414.16|416.06|414.16|415.94|414.04|26
1731488030000|2024-11-13 08:53:50|416.09|414.19|416.03|414.13|416.33|414.43|415.93|414.03|28
1731488040000|2024-11-13 08:54:00|416.02|414.12|416.25|414.35|416.25|414.35|415.96|414.06|26
1731488050000|2024-11-13 08:54:10|416.23|414.33|415.96|414.06|416.23|414.33|415.89|413.99|19
1731488060000|2024-11-13 08:54:20|415.94|414.04|415.71|413.81|415.96|414.06|415.69|413.79|30
1731488070000|2024-11-13 08:54:30|415.74|413.84|416.11|414.21|416.17|414.27|415.74|413.84|27
1731488080000|2024-11-13 08:54:40|416.08|414.18|415.85|413.95|416.1|414.2|415.83|413.93|29
1731488090000|2024-11-13 08:54:50|415.82|413.92|415.55|413.65|415.82|413.92|415.53|413.63|25
1731488100000|2024-11-13 08:55:00|415.6|413.7|415.93|414.03|415.96|414.06|415.57|413.67|31
1731488110000|2024-11-13 08:55:10|415.91|414.01|416.08|414.18|416.2|414.3|415.88|413.98|30
1731488120000|2024-11-13 08:55:20|416.12|414.22|415.53|413.63|416.16|414.26|415.53|413.63|32
1731488130000|2024-11-13 08:55:30|415.5|413.6|415.56|413.66|415.61|413.71|415.43|413.53|30
1731488140000|2024-11-13 08:55:40|415.6|413.7|415.52|413.62|415.64|413.74|415.51|413.61|26
1731488150000|2024-11-13 08:55:50|415.53|413.63|415.55|413.65|415.78|413.88|415.53|413.63|26
1731488160000|2024-11-13 08:56:00|415.56|413.66|415.51|413.61|415.72|413.82|415.49|413.59|30
1731488170000|2024-11-13 08:56:10|415.5|413.6|415.24|413.34|415.5|413.6|415.19|413.29|28
1731488180000|2024-11-13 08:56:20|415.18|413.28|415.26|413.36|415.43|413.53|415.04|413.14|26
1731488190000|2024-11-13 08:56:30|415.25|413.35|415.18|413.28|415.35|413.45|415.16|413.26|27
1731488200000|2024-11-13 08:56:40|415.19|413.29|415.32|413.42|415.43|413.53|415.19|413.29|29
1731488210000|2024-11-13 08:56:50|415.31|413.41|415.03|413.13|415.32|413.42|415.01|413.11|31
1731488220000|2024-11-13 08:57:00|415.04|413.14|414.96|413.06|415.05|413.15|414.96|413.06|15
1731488230000|2024-11-13 08:57:10|414.75|412.85|414.29|412.39|414.75|412.85|414.29|412.39|14
1731488240000|2024-11-13 08:57:20|414.41|412.51|414.05|412.15|414.42|412.52|414.03|412.13|25
1731488250000|2024-11-13 08:57:30|414.06|412.16|413.96|412.06|414.11|412.21|413.96|412.06|24
1731488260000|2024-11-13 08:57:40|413.95|412.05|414.18|412.28|414.18|412.28|413.88|411.98|26
1731488270000|2024-11-13 08:57:50|414.17|412.27|414.36|412.46|414.41|412.51|414.13|412.23|22
1731488280000|2024-11-13 08:58:00|414.37|412.47|414.39|412.49|414.41|412.51|414.13|412.23|32
1731488290000|2024-11-13 08:58:10|414.4|412.5|414.54|412.64|414.73|412.83|414.4|412.5|26
1731488300000|2024-11-13 08:58:20|414.53|412.63|414.56|412.66|414.56|412.66|414.47|412.57|17
1731488320000|2024-11-13 08:58:40|414.66|412.76|414.99|413.09|415.06|413.16|414.66|412.76|15
1731488330000|2024-11-13 08:58:50|414.96|413.06|414.92|413.02|415.05|413.15|414.92|413.02|19
1731488340000|2024-11-13 08:59:00|414.91|413.01|415.07|413.17|415.2|413.3|414.89|412.99|23
1731488350000|2024-11-13 08:59:10|415.01|413.11|415.06|413.16|415.14|413.24|414.96|413.06|24
1731488360000|2024-11-13 08:59:20|415.08|413.18|415.11|413.21|415.22|413.32|415.03|413.13|23
1731488370000|2024-11-13 08:59:30|415.08|413.18|414.99|413.09|415.11|413.21|414.96|413.06|25
1731488380000|2024-11-13 08:59:40|415.01|413.11|414.93|413.03|415.02|413.12|414.9|413|22
1731488390000|2024-11-13 08:59:50|414.95|413.05|415.14|413.24|415.14|413.24|414.95|413.05|15
1731488400000|2024-11-13 09:00:00|415.15|413.25|415.23|413.33|415.23|413.33|415.07|413.17|29
1731488410000|2024-11-13 09:00:10|415.22|413.32|415.14|413.24|415.3|413.4|415.05|413.15|34
1731488420000|2024-11-13 09:00:20|415.11|413.21|415.22|413.32|415.34|413.44|415.08|413.18|27
1731488430000|2024-11-13 09:00:30|415.12|413.22|414.89|412.99|415.21|413.31|414.89|412.99|20
1731488440000|2024-11-13 09:00:40|414.92|413.02|414.89|412.99|415.11|413.21|414.89|412.99|7
1731488450000|2024-11-13 09:00:50|414.88|412.98|414.88|412.98|414.88|412.98|414.88|412.98|1
1731488460000|2024-11-13 09:01:00|414.92|413.02|414.88|412.98|415.02|413.12|414.88|412.98|17
1731488470000|2024-11-13 09:01:10|414.94|413.04|414.99|413.09|415.17|413.27|414.94|413.04|22
1731488480000|2024-11-13 09:01:20|414.98|413.08|414.88|412.98|415.01|413.11|414.88|412.98|10
1731488490000|2024-11-13 09:01:30|414.92|413.02|414.99|413.09|415.01|413.11|414.88|412.98|15
1731488500000|2024-11-13 09:01:40|414.98|413.08|414.88|412.98|415.08|413.18|414.88|412.98|21
1731488510000|2024-11-13 09:01:50|414.9|413|415|413.1|415|413.1|414.88|412.98|6
1731488520000|2024-11-13 09:02:00|414.98|413.08|415.1|413.2|415.28|413.38|414.91|413.01|31
1731488530000|2024-11-13 09:02:10|415.05|413.15|414.88|412.98|415.05|413.15|414.88|412.98|18
1731488540000|2024-11-13 09:02:20|414.9|413|415.14|413.24|415.14|413.24|414.88|412.98|28
1731488550000|2024-11-13 09:02:30|415.22|413.32|415.07|413.17|415.3|413.4|415.07|413.17|28
1731488560000|2024-11-13 09:02:40|415.06|413.16|414.57|412.67|415.08|413.18|414.54|412.64|31
1731488570000|2024-11-13 09:02:50|414.58|412.68|414.75|412.85|414.87|412.97|414.52|412.62|31
1731488580000|2024-11-13 09:03:00|414.76|412.86|414.17|412.27|414.76|412.86|414.15|412.25|32
1731488590000|2024-11-13 09:03:10|414.31|412.41|414.29|412.39|414.46|412.56|414.18|412.28|33
1731488600000|2024-11-13 09:03:20|414.31|412.41|414.29|412.39|414.41|412.51|414.29|412.39|17
1731488610000|2024-11-13 09:03:30|414.27|412.37|413.83|411.93|414.27|412.37|413.7|411.8|20
1731488620000|2024-11-13 09:03:40|413.84|411.94|413.58|411.68|413.84|411.94|413.57|411.67|26
1731488630000|2024-11-13 09:03:50|413.57|411.67|413.39|411.49|413.58|411.68|413.36|411.46|29
1731488640000|2024-11-13 09:04:00|413.38|411.48|413.06|411.16|413.46|411.56|412.96|411.06|30
1731488650000|2024-11-13 09:04:10|413.01|411.11|412.98|411.08|413.17|411.27|412.93|411.03|31
1731488660000|2024-11-13 09:04:20|413|411.1|413.66|411.76|413.66|411.76|412.95|411.05|28
1731488670000|2024-11-13 09:04:30|413.69|411.79|413.74|411.84|413.95|412.05|413.69|411.79|24
1731488680000|2024-11-13 09:04:40|413.69|411.79|413.99|412.09|414.03|412.13|413.68|411.78|28
1731488690000|2024-11-13 09:04:50|413.96|412.06|413.89|411.99|414|412.1|413.8|411.9|30
1731488700000|2024-11-13 09:05:00|413.9|412|413.79|411.89|414.19|412.29|413.79|411.89|31
1731488710000|2024-11-13 09:05:10|413.73|411.83|414.09|412.19|414.11|412.21|413.59|411.69|31
1731488720000|2024-11-13 09:05:20|414.13|412.23|414.57|412.67|414.59|412.69|414.13|412.23|13
1731488730000|2024-11-13 09:05:30|414.48|412.58|414.48|412.58|414.7|412.8|414.46|412.56|15
1731488740000|2024-11-13 09:05:40|414.53|412.63|414.79|412.89|414.79|412.89|414.45|412.55|25
1731488750000|2024-11-13 09:05:50|414.8|412.9|414.7|412.8|414.8|412.9|414.58|412.68|26
1731488760000|2024-11-13 09:06:00|414.76|412.86|414.37|412.47|414.83|412.93|414.37|412.47|34
1731488770000|2024-11-13 09:06:10|414.38|412.48|414.63|412.73|414.77|412.87|414.38|412.48|33
1731488780000|2024-11-13 09:06:20|414.54|412.64|414.34|412.44|414.54|412.64|414.15|412.25|33
1731488790000|2024-11-13 09:06:30|414.35|412.45|414.98|413.08|414.98|413.08|414.35|412.45|30
1731488800000|2024-11-13 09:06:40|414.99|413.09|415|413.1|415.12|413.22|414.85|412.95|31
1731488810000|2024-11-13 09:06:50|414.98|413.08|415.08|413.18|415.08|413.18|414.74|412.84|28
1731488820000|2024-11-13 09:07:00|415.09|413.19|415.19|413.29|415.2|413.3|415|413.1|24
1731488830000|2024-11-13 09:07:10|415.18|413.28|415.59|413.69|415.59|413.69|415.18|413.28|31
1731488840000|2024-11-13 09:07:20|415.67|413.77|415.87|413.97|416|414.1|415.67|413.77|25
1731488850000|2024-11-13 09:07:30|415.85|413.95|415.81|413.91|415.88|413.98|415.8|413.9|30
1731488860000|2024-11-13 09:07:40|415.76|413.86|415.32|413.42|415.76|413.86|415.24|413.34|35
1731488870000|2024-11-13 09:07:50|415.3|413.4|415.05|413.15|415.32|413.42|414.99|413.09|29
1731488880000|2024-11-13 09:08:00|415|413.1|415.03|413.13|415.13|413.23|414.97|413.07|30
1731488890000|2024-11-13 09:08:10|415.04|413.14|415.23|413.33|415.25|413.35|414.97|413.07|33
1731488900000|2024-11-13 09:08:20|415.24|413.34|414.97|413.07|415.31|413.41|414.97|413.07|30
1731488910000|2024-11-13 09:08:30|414.94|413.04|415.2|413.3|415.27|413.37|414.94|413.04|34
1731488920000|2024-11-13 09:08:40|415.22|413.32|415.21|413.31|415.36|413.46|415.18|413.28|31
1731488930000|2024-11-13 09:08:50|415.23|413.33|415.07|413.17|415.29|413.39|415.07|413.17|27
1731488940000|2024-11-13 09:09:00|415.09|413.19|414.72|412.82|415.1|413.2|414.71|412.81|30
1731488950000|2024-11-13 09:09:10|414.71|412.81|414.85|412.95|414.85|412.95|414.7|412.8|23
1731488960000|2024-11-13 09:09:20|414.86|412.96|414.83|412.93|414.97|413.07|414.82|412.92|26
1731488970000|2024-11-13 09:09:30|414.82|412.92|415.02|413.12|415.04|413.14|414.82|412.92|15
1731488980000|2024-11-13 09:09:40|415.04|413.14|414.75|412.85|415.04|413.14|414.74|412.84|23
1731488990000|2024-11-13 09:09:50|414.76|412.86|414.64|412.74|414.79|412.89|414.64|412.74|19
1731489000000|2024-11-13 09:10:00|414.65|412.75|414.79|412.89|414.79|412.89|414.61|412.71|22
1731489010000|2024-11-13 09:10:10|414.75|412.85|414.63|412.73|414.79|412.89|414.61|412.71|20
1731489020000|2024-11-13 09:10:20|414.64|412.74|414.53|412.63|414.64|412.74|414.42|412.52|32
1731489030000|2024-11-13 09:10:30|414.55|412.65|414.47|412.57|414.55|412.65|414.41|412.51|24
1731489040000|2024-11-13 09:10:40|414.46|412.56|414.31|412.41|414.47|412.57|414.26|412.36|26
1731489050000|2024-11-13 09:10:50|414.3|412.4|414.36|412.46|414.48|412.58|414.3|412.4|28
1731489060000|2024-11-13 09:11:00|414.37|412.47|414.28|412.38|414.4|412.5|414.19|412.29|16
1731489070000|2024-11-13 09:11:10|414.27|412.37|414.28|412.38|414.28|412.38|414.22|412.32|5
1731489080000|2024-11-13 09:11:20|414.51|412.61|414.66|412.76|414.7|412.8|414.51|412.61|16
1731489090000|2024-11-13 09:11:30|414.58|412.68|414.58|412.68|414.63|412.73|414.47|412.57|29
1731489100000|2024-11-13 09:11:40|414.59|412.69|414.64|412.74|414.7|412.8|414.54|412.64|29
1731489110000|2024-11-13 09:11:50|414.68|412.78|414.7|412.8|414.7|412.8|414.67|412.77|6
1731489140000|2024-11-13 09:12:20|414.94|413.04|415.43|413.53|415.52|413.62|414.94|413.04|24
1731489150000|2024-11-13 09:12:30|415.46|413.56|415.29|413.39|415.46|413.56|415.23|413.33|19
1731489160000|2024-11-13 09:12:40|415.26|413.36|415.05|413.15|415.26|413.36|415.02|413.12|25
1731489170000|2024-11-13 09:12:50|415.06|413.16|415.18|413.28|415.18|413.28|415.01|413.11|17
1731489180000|2024-11-13 09:13:00|415.23|413.33|415.16|413.26|415.27|413.37|415.15|413.25|20
1731489190000|2024-11-13 09:13:10|415.18|413.28|415.44|413.54|415.45|413.55|415.18|413.28|26
1731489200000|2024-11-13 09:13:20|415.43|413.53|415.64|413.74|415.64|413.74|415.42|413.52|25
1731489210000|2024-11-13 09:13:30|415.65|413.75|415.68|413.78|415.69|413.79|415.63|413.73|19
1731489220000|2024-11-13 09:13:40|415.72|413.82|416.15|414.25|416.15|414.25|415.67|413.77|28
1731489230000|2024-11-13 09:13:50|416.19|414.29|416.58|414.68|416.58|414.68|416.18|414.28|23
1731489240000|2024-11-13 09:14:00|416.57|414.67|416.78|414.88|416.8|414.9|416.52|414.62|19
1731489250000|2024-11-13 09:14:10|416.83|414.93|416.79|414.89|416.94|415.04|416.73|414.83|11
1731489260000|2024-11-13 09:14:20|416.78|414.88|416.26|414.36|416.79|414.89|416.26|414.36|20
1731489270000|2024-11-13 09:14:30|416.27|414.37|416.32|414.42|416.6|414.7|416.27|414.37|25
1731489280000|2024-11-13 09:14:40|416.31|414.41|416.25|414.35|416.43|414.53|416.24|414.34|29
1731489290000|2024-11-13 09:14:50|416.24|414.34|416.28|414.38|416.41|414.51|416.16|414.26|31
1731489300000|2024-11-13 09:15:00|416.27|414.37|416.24|414.34|416.47|414.57|416.2|414.3|27
1731489310000|2024-11-13 09:15:10|416.23|414.33|416.45|414.55|416.74|414.84|416.14|414.24|29
1731489320000|2024-11-13 09:15:20|416.44|414.54|416.5|414.6|416.6|414.7|416.4|414.5|29
1731489330000|2024-11-13 09:15:30|416.49|414.59|416.15|414.25|416.49|414.59|416.15|414.25|23
1731489340000|2024-11-13 09:15:40|416.24|414.34|415.95|414.05|416.24|414.34|415.95|414.05|32
1731489350000|2024-11-13 09:15:50|415.92|414.02|415.92|414.02|416.08|414.18|415.91|414.01|22
1731489360000|2024-11-13 09:16:00|415.89|413.99|415.7|413.8|415.89|413.99|415.54|413.64|37
1731489370000|2024-11-13 09:16:10|415.67|413.77|415.86|413.96|416.11|414.21|415.64|413.74|27
1731489380000|2024-11-13 09:16:20|415.85|413.95|415.88|413.98|416.08|414.18|415.83|413.93|31
1731489390000|2024-11-13 09:16:30|415.9|414|416.11|414.21|416.16|414.26|415.86|413.96|31
1731489400000|2024-11-13 09:16:40|416.09|414.19|416.18|414.28|416.51|414.61|416.09|414.19|35
1731489410000|2024-11-13 09:16:50|416.16|414.26|416.03|414.13|416.16|414.26|415.93|414.03|19
1731489420000|2024-11-13 09:17:00|416.01|414.11|415.73|413.83|416.08|414.18|415.73|413.83|29
1731489430000|2024-11-13 09:17:10|415.74|413.84|415.56|413.66|415.74|413.84|415.43|413.53|19
1731489440000|2024-11-13 09:17:20|415.55|413.65|415.97|414.07|416.03|414.13|415.55|413.65|34
1731489450000|2024-11-13 09:17:30|415.99|414.09|416.23|414.33|416.23|414.33|415.91|414.01|31
1731489460000|2024-11-13 09:17:40|416.25|414.35|416.17|414.27|416.26|414.36|416.12|414.22|29
1731489470000|2024-11-13 09:17:50|416.16|414.26|416.14|414.24|416.27|414.37|416.11|414.21|27
1731489480000|2024-11-13 09:18:00|416.13|414.23|415.95|414.05|416.13|414.23|415.8|413.9|29
1731489490000|2024-11-13 09:18:10|415.98|414.08|416.19|414.29|416.22|414.32|415.98|414.08|29
1731489500000|2024-11-13 09:18:20|416.2|414.3|416.27|414.37|416.27|414.37|416.15|414.25|23
1731489510000|2024-11-13 09:18:30|416.3|414.4|416.75|414.85|416.76|414.86|416.3|414.4|24
1731489520000|2024-11-13 09:18:40|416.73|414.83|416.42|414.52|416.93|415.03|416.37|414.47|20
1731489530000|2024-11-13 09:18:50|416.41|414.51|416.68|414.78|416.75|414.85|416.35|414.45|28
1731489540000|2024-11-13 09:19:00|416.64|414.74|416.61|414.71|416.7|414.8|416.37|414.47|32
1731489550000|2024-11-13 09:19:10|416.62|414.72|416.66|414.76|416.74|414.84|416.57|414.67|31
1731489560000|2024-11-13 09:19:20|416.61|414.71|416.27|414.37|416.61|414.71|416.25|414.35|23
1731489570000|2024-11-13 09:19:30|416.24|414.34|416.27|414.37|416.52|414.62|416.24|414.34|24
1731489580000|2024-11-13 09:19:40|416.28|414.38|415.96|414.06|416.28|414.38|415.96|414.06|18
1731489590000|2024-11-13 09:19:50|415.95|414.05|416.12|414.22|416.17|414.27|415.94|414.04|32
1731489600000|2024-11-13 09:20:00|416.08|414.18|416.04|414.14|416.08|414.18|415.79|413.89|27
1731489610000|2024-11-13 09:20:10|416.03|414.13|415.71|413.81|416.09|414.19|415.67|413.77|26
1731489620000|2024-11-13 09:20:20|415.69|413.79|415.75|413.85|415.9|414|415.69|413.79|29
1731489630000|2024-11-13 09:20:30|415.79|413.89|415.92|414.02|415.93|414.03|415.74|413.84|32
1731489640000|2024-11-13 09:20:40|415.93|414.03|415.77|413.87|416.01|414.11|415.77|413.87|32
1731489650000|2024-11-13 09:20:50|415.84|413.94|415.54|413.64|415.84|413.94|415.54|413.64|12
1731489660000|2024-11-13 09:21:00|415.47|413.57|415.46|413.56|415.55|413.65|415.36|413.46|31
1731489670000|2024-11-13 09:21:10|415.44|413.54|414.65|412.75|415.44|413.54|414.65|412.75|35
1731489680000|2024-11-13 09:21:20|414.64|412.74|414.48|412.58|414.64|412.74|414.24|412.34|29
1731489690000|2024-11-13 09:21:30|414.5|412.6|414.92|413.02|414.92|413.02|414.48|412.58|33
1731489700000|2024-11-13 09:21:40|414.95|413.05|415.57|413.67|415.57|413.67|414.95|413.05|31
1731489710000|2024-11-13 09:21:50|415.61|413.71|415.54|413.64|415.88|413.98|415.51|413.61|26
1731489720000|2024-11-13 09:22:00|415.52|413.62|415.09|413.19|415.55|413.65|415.07|413.17|32
1731489730000|2024-11-13 09:22:10|415.14|413.24|415.32|413.42|415.32|413.42|415.11|413.21|31
1731489740000|2024-11-13 09:22:20|415.39|413.49|415.63|413.73|415.71|413.81|415.39|413.49|30
1731489750000|2024-11-13 09:22:30|415.62|413.72|415.43|413.53|415.7|413.8|415.38|413.48|32
1731489760000|2024-11-13 09:22:40|415.4|413.5|415.61|413.71|415.61|413.71|415.4|413.5|29
1731489770000|2024-11-13 09:22:50|415.64|413.74|415.69|413.79|415.85|413.95|415.55|413.65|29
1731489780000|2024-11-13 09:23:00|415.67|413.77|415.36|413.46|415.68|413.78|415.32|413.42|35
1731489790000|2024-11-13 09:23:10|415.37|413.47|415.23|413.33|415.38|413.48|415.23|413.33|26
1731489800000|2024-11-13 09:23:20|415.24|413.34|415.57|413.67|415.59|413.69|415.23|413.33|28
1731489810000|2024-11-13 09:23:30|415.58|413.68|415.65|413.75|415.66|413.76|415.23|413.33|34
1731489820000|2024-11-13 09:23:40|415.64|413.74|415.51|413.61|415.65|413.75|415.47|413.57|28
1731489830000|2024-11-13 09:23:50|415.5|413.6|415.56|413.66|415.57|413.67|415.49|413.59|26
1731489840000|2024-11-13 09:24:00|415.53|413.63|415.62|413.72|415.67|413.77|415.44|413.54|26
1731489850000|2024-11-13 09:24:10|415.63|413.73|415.55|413.65|415.63|413.73|415.36|413.46|27
1731489860000|2024-11-13 09:24:20|415.51|413.61|415.26|413.36|415.51|413.61|415.24|413.34|21
1731489870000|2024-11-13 09:24:30|415.25|413.35|415.31|413.41|415.31|413.41|415.23|413.33|27
1731489880000|2024-11-13 09:24:40|415.4|413.5|415.49|413.59|415.61|413.71|415.4|413.5|31
1731489890000|2024-11-13 09:24:50|415.5|413.6|415.28|413.38|415.51|413.61|415.27|413.37|23
1731489900000|2024-11-13 09:25:00|415.29|413.39|415.29|413.39|415.35|413.45|415.08|413.18|26
1731489910000|2024-11-13 09:25:10|415.3|413.4|415.33|413.43|415.48|413.58|415.22|413.32|30
1731489920000|2024-11-13 09:25:20|415.3|413.4|415.22|413.32|415.35|413.45|415.16|413.26|25
1731489930000|2024-11-13 09:25:30|415.21|413.31|415.06|413.16|415.31|413.41|415.06|413.16|25
1731489940000|2024-11-13 09:25:40|415.09|413.19|415.22|413.32|415.35|413.45|415.06|413.16|31
1731489950000|2024-11-13 09:25:50|415.21|413.31|415.49|413.59|415.5|413.6|415.2|413.3|12
1731489990000|2024-11-13 09:26:30|415.36|413.46|415.3|413.4|415.38|413.48|415.3|413.4|11
1731490000000|2024-11-13 09:26:40|415.36|413.46|415.53|413.63|415.54|413.64|415.26|413.36|29
1731490010000|2024-11-13 09:26:50|415.51|413.61|415.46|413.56|415.56|413.66|415.28|413.38|32
1731490020000|2024-11-13 09:27:00|415.42|413.52|415.31|413.41|415.56|413.66|415.3|413.4|30
1731490030000|2024-11-13 09:27:10|415.3|413.4|415.3|413.4|415.37|413.47|415.1|413.2|31
1731490040000|2024-11-13 09:27:20|415.31|413.41|415.4|413.5|415.41|413.51|415.26|413.36|25
1731490050000|2024-11-13 09:27:30|415.39|413.49|415.3|413.4|415.4|413.5|415.28|413.38|21
1731490060000|2024-11-13 09:27:40|415.25|413.35|415.4|413.5|415.41|413.51|415.2|413.3|22
1731490070000|2024-11-13 09:27:50|415.38|413.48|415.38|413.48|415.53|413.63|415.36|413.46|31
1731490080000|2024-11-13 09:28:00|415.41|413.51|414.85|412.95|415.44|413.54|414.83|412.93|17
1731490090000|2024-11-13 09:28:10|414.86|412.96|414.94|413.04|414.94|413.04|414.8|412.9|12
1731490100000|2024-11-13 09:28:20|415.16|413.26|415.36|413.46|415.37|413.47|415.16|413.26|20
1731490110000|2024-11-13 09:28:30|415.4|413.5|415.41|413.51|415.42|413.52|415.3|413.4|13
1731490120000|2024-11-13 09:28:40|415.39|413.49|415.2|413.3|415.41|413.51|415.2|413.3|18
1731490130000|2024-11-13 09:28:50|415.21|413.31|415.33|413.43|415.35|413.45|415.2|413.3|20
1731490140000|2024-11-13 09:29:00|415.34|413.44|414.94|413.04|415.34|413.44|414.94|413.04|20
1731490150000|2024-11-13 09:29:10|414.92|413.02|414.85|412.95|414.92|413.02|414.77|412.87|11
1731490160000|2024-11-13 09:29:20|414.84|412.94|414.77|412.87|414.92|413.02|414.77|412.87|25
1731490170000|2024-11-13 09:29:30|414.66|412.76|414.82|412.92|414.82|412.92|414.66|412.76|26
1731490180000|2024-11-13 09:29:40|414.83|412.93|414.62|412.72|414.88|412.98|414.6|412.7|28
1731490190000|2024-11-13 09:29:50|414.63|412.73|414.81|412.91|414.84|412.94|414.63|412.73|30
1731490200000|2024-11-13 09:30:00|414.8|412.9|414.83|412.93|414.87|412.97|414.62|412.72|36
1731490210000|2024-11-13 09:30:10|414.84|412.94|414.41|412.51|414.84|412.94|414.4|412.5|28
1731490220000|2024-11-13 09:30:20|414.44|412.54|414.43|412.53|414.64|412.74|414.33|412.43|33
1731490230000|2024-11-13 09:30:30|414.37|412.47|414.52|412.62|414.6|412.7|414.33|412.43|28
1731490240000|2024-11-13 09:30:40|414.53|412.63|413.91|412.01|414.54|412.64|413.91|412.01|27
1731490250000|2024-11-13 09:30:50|413.93|412.03|414.05|412.15|414.08|412.18|413.89|411.99|27
1731490260000|2024-11-13 09:31:00|414.04|412.14|413.6|411.7|414.05|412.15|413.6|411.7|33
1731490270000|2024-11-13 09:31:10|413.58|411.68|413.33|411.43|413.58|411.68|413.2|411.3|33
1731490280000|2024-11-13 09:31:20|413.3|411.4|413.09|411.19|413.3|411.4|413.05|411.15|30
1731490290000|2024-11-13 09:31:30|413.14|411.24|413.06|411.16|413.23|411.33|412.91|411.01|32
1731490300000|2024-11-13 09:31:40|413.02|411.12|412.77|410.87|413.03|411.13|412.75|410.85|32
1731490310000|2024-11-13 09:31:50|412.74|410.84|412.54|410.64|412.78|410.88|412.41|410.51|31
1731490320000|2024-11-13 09:32:00|412.56|410.66|412.42|410.52|412.56|410.66|412.24|410.34|29
1731490330000|2024-11-13 09:32:10|412.41|410.51|412.46|410.56|412.47|410.57|412.38|410.48|23
1731490340000|2024-11-13 09:32:20|412.48|410.58|412.54|410.64|412.57|410.67|412.39|410.49|28
1731490350000|2024-11-13 09:32:30|412.55|410.65|412.46|410.56|412.56|410.66|412.46|410.56|17
1731490360000|2024-11-13 09:32:40|412.45|410.55|412.3|410.4|412.45|410.55|412.23|410.33|22
1731490370000|2024-11-13 09:32:50|412.32|410.42|412.4|410.5|412.5|410.6|412.32|410.42|29
1731490380000|2024-11-13 09:33:00|412.41|410.51|412.69|410.79|412.71|410.81|412.33|410.43|29
1731490390000|2024-11-13 09:33:10|412.56|410.66|412.41|410.51|412.56|410.66|412.34|410.44|18
1731490400000|2024-11-13 09:33:20|412.62|410.72|412.66|410.76|412.66|410.76|412.4|410.5|25
1731490410000|2024-11-13 09:33:30|412.68|410.78|412.65|410.75|412.68|410.78|412.5|410.6|30
1731490420000|2024-11-13 09:33:40|412.66|410.76|412.96|411.06|412.98|411.08|412.66|410.76|23
1731490430000|2024-11-13 09:33:50|412.98|411.08|413.27|411.37|413.28|411.38|412.98|411.08|21
1731490440000|2024-11-13 09:34:00|413.22|411.32|412.96|411.06|413.26|411.36|412.96|411.06|12
1731490450000|2024-11-13 09:34:10|412.97|411.07|412.85|410.95|413.05|411.15|412.82|410.92|27
1731490460000|2024-11-13 09:34:20|412.86|410.96|412.92|411.02|412.97|411.07|412.86|410.96|24
1731490470000|2024-11-13 09:34:30|412.91|411.01|412.65|410.75|412.95|411.05|412.6|410.7|27
1731490480000|2024-11-13 09:34:40|412.59|410.69|412.68|410.78|412.69|410.79|412.54|410.64|24
1731490490000|2024-11-13 09:34:50|412.71|410.81|413.07|411.17|413.07|411.17|412.7|410.8|28
1731490500000|2024-11-13 09:35:00|413.08|411.18|412.73|410.83|413.23|411.33|412.62|410.72|33
1731490510000|2024-11-13 09:35:10|412.71|410.81|412.75|410.85|412.78|410.88|412.65|410.75|26
1731490520000|2024-11-13 09:35:20|412.76|410.86|412.5|410.6|412.76|410.86|412.48|410.58|27
1731490530000|2024-11-13 09:35:30|412.51|410.61|412.67|410.77|412.76|410.86|412.41|410.51|28
1731490540000|2024-11-13 09:35:40|412.69|410.79|412.92|411.02|412.92|411.02|412.59|410.69|24
1731490550000|2024-11-13 09:35:50|412.95|411.05|412.72|410.82|412.96|411.06|412.7|410.8|24
1731490560000|2024-11-13 09:36:00|412.73|410.83|412.32|410.42|412.81|410.91|412.32|410.42|34
1731490570000|2024-11-13 09:36:10|412.31|410.41|411.83|409.93|412.34|410.44|411.66|409.76|33
1731490580000|2024-11-13 09:36:20|411.78|409.88|411.96|410.06|412.01|410.11|411.78|409.88|36
1731490590000|2024-11-13 09:36:30|411.97|410.07|411.97|410.07|411.98|410.08|411.85|409.95|32
1731490600000|2024-11-13 09:36:40|411.94|410.04|411.85|409.95|411.94|410.04|411.75|409.85|22
1731490610000|2024-11-13 09:36:50|411.86|409.96|412.08|410.18|412.16|410.26|411.86|409.96|19
1731490630000|2024-11-13 09:37:10|412.12|410.22|412.08|410.18|412.22|410.32|412.08|410.18|24
1731490640000|2024-11-13 09:37:20|411.9|410|411.73|409.83|411.9|410|411.73|409.83|3
1731490650000|2024-11-13 09:37:30|411.78|409.88|411.89|409.99|412.01|410.11|411.77|409.87|13
1731490660000|2024-11-13 09:37:40|411.92|410.02|412.1|410.2|412.1|410.2|411.87|409.97|13
1731490670000|2024-11-13 09:37:50|412.25|410.35|412.41|410.51|412.41|410.51|412.25|410.35|4
1731490680000|2024-11-13 09:38:00|412.51|410.61|412.6|410.7|412.68|410.78|412.42|410.52|31
1731490690000|2024-11-13 09:38:10|412.63|410.73|412.54|410.64|412.63|410.73|412.44|410.54|23
1731490700000|2024-11-13 09:38:20|412.64|410.74|412.25|410.35|412.64|410.74|412.25|410.35|22
1731490710000|2024-11-13 09:38:30|412.23|410.33|412.41|410.51|412.49|410.59|412.23|410.33|19
1731490720000|2024-11-13 09:38:40|412.44|410.54|412.53|410.63|412.69|410.79|412.35|410.45|34
1731490730000|2024-11-13 09:38:50|412.54|410.64|412.85|410.95|412.85|410.95|412.54|410.64|31
1731490740000|2024-11-13 09:39:00|412.87|410.97|413|411.1|413.05|411.15|412.83|410.93|28
1731490750000|2024-11-13 09:39:10|412.98|411.08|412.89|410.99|413.22|411.32|412.88|410.98|27
1731490760000|2024-11-13 09:39:20|412.9|411|412.75|410.85|412.9|411|412.68|410.78|26
1731490770000|2024-11-13 09:39:30|412.73|410.83|412.99|411.09|412.99|411.09|412.73|410.83|24
1731490780000|2024-11-13 09:39:40|413.03|411.13|412.91|411.01|413.03|411.13|412.89|410.99|27
1731490790000|2024-11-13 09:39:50|412.94|411.04|413.11|411.21|413.18|411.28|412.91|411.01|26
1731490800000|2024-11-13 09:40:00|413.12|411.22|413.2|411.3|413.23|411.33|413.08|411.18|32
1731490810000|2024-11-13 09:40:10|413.17|411.27|413|411.1|413.18|411.28|412.95|411.05|25
1731490820000|2024-11-13 09:40:20|413.05|411.15|413.12|411.22|413.12|411.22|412.98|411.08|29
1731490830000|2024-11-13 09:40:30|413.14|411.24|413.45|411.55|413.5|411.6|413.14|411.24|27
1731490840000|2024-11-13 09:40:40|413.47|411.57|413.49|411.59|413.59|411.69|413.47|411.57|21
1731490850000|2024-11-13 09:40:50|413.48|411.58|413.74|411.84|413.74|411.84|413.48|411.58|32
1731490860000|2024-11-13 09:41:00|413.72|411.82|412.9|411|413.99|412.09|412.89|410.99|30
1731490870000|2024-11-13 09:41:10|413.07|411.17|413.47|411.57|413.61|411.71|413.07|411.17|33
1731490880000|2024-11-13 09:41:20|413.46|411.56|413.32|411.42|413.77|411.87|413.32|411.42|31
1731490890000|2024-11-13 09:41:30|413.16|411.26|413.09|411.19|413.16|411.26|413.02|411.12|11
1731490900000|2024-11-13 09:41:40|413.11|411.21|413.15|411.25|413.15|411.25|413.07|411.17|9
1731490910000|2024-11-13 09:41:50|413.34|411.44|413.51|411.61|413.64|411.74|413.34|411.44|19
1731490920000|2024-11-13 09:42:00|413.55|411.65|413.81|411.91|413.81|411.91|413.53|411.63|30
1731490930000|2024-11-13 09:42:10|413.77|411.87|413.98|412.08|414.04|412.14|413.77|411.87|30
1731490940000|2024-11-13 09:42:20|413.93|412.03|414.08|412.18|414.2|412.3|413.91|412.01|31
1731490950000|2024-11-13 09:42:30|414.07|412.17|414.47|412.57|414.47|412.57|414.03|412.13|29
1731490960000|2024-11-13 09:42:40|414.48|412.58|414.36|412.46|414.57|412.67|414.36|412.46|22
1731490970000|2024-11-13 09:42:50|414.35|412.45|414.22|412.32|414.35|412.45|414.16|412.26|23
1731490980000|2024-11-13 09:43:00|414.33|412.43|414.22|412.32|414.35|412.45|414.14|412.24|33
1731490990000|2024-11-13 09:43:10|414.23|412.33|414.09|412.19|414.25|412.35|414.01|412.11|34
1731491000000|2024-11-13 09:43:20|414.15|412.25|414.44|412.54|414.62|412.72|414.15|412.25|26
1731491010000|2024-11-13 09:43:30|414.42|412.52|414.42|412.52|414.58|412.68|414.39|412.49|25
1731491020000|2024-11-13 09:43:40|414.4|412.5|414.36|412.46|414.4|412.5|414.36|412.46|6
1731491050000|2024-11-13 09:44:10|414.14|412.24|414.01|412.11|414.14|412.24|413.94|412.04|23
1731491060000|2024-11-13 09:44:20|414.04|412.14|414.27|412.37|414.38|412.48|414.03|412.13|32
1731491070000|2024-11-13 09:44:30|414.24|412.34|414.08|412.18|414.24|412.34|414.07|412.17|20
1731491080000|2024-11-13 09:44:40|414.03|412.13|413.99|412.09|414.12|412.22|413.95|412.05|29
1731491090000|2024-11-13 09:44:50|414.01|412.11|414.43|412.53|414.43|412.53|414.01|412.11|25
1731491100000|2024-11-13 09:45:00|414.46|412.56|414.87|412.97|414.87|412.97|414.44|412.54|33
1731491110000|2024-11-13 09:45:10|414.89|412.99|414.53|412.63|414.91|413.01|414.53|412.63|27
1731491120000|2024-11-13 09:45:20|414.56|412.66|414.39|412.49|414.7|412.8|414.36|412.46|33
1731491130000|2024-11-13 09:45:30|414.43|412.53|414.84|412.94|414.91|413.01|414.43|412.53|33
1731491140000|2024-11-13 09:45:40|414.85|412.95|414.81|412.91|414.95|413.05|414.8|412.9|25
1731491150000|2024-11-13 09:45:50|414.82|412.92|414.61|412.71|414.82|412.92|414.43|412.53|25
1731491160000|2024-11-13 09:46:00|414.62|412.72|414.35|412.45|414.65|412.75|414.35|412.45|30
1731491170000|2024-11-13 09:46:10|414.34|412.44|414.31|412.41|414.35|412.45|414.06|412.16|26
1731491180000|2024-11-13 09:46:20|414.37|412.47|414.35|412.45|414.5|412.6|414.29|412.39|33
1731491190000|2024-11-13 09:46:30|414.37|412.47|413.81|411.91|414.58|412.68|413.81|411.91|29
1731491200000|2024-11-13 09:46:40|413.76|411.86|413.55|411.65|413.84|411.94|413.18|411.28|21
1731491210000|2024-11-13 09:46:50|413.6|411.7|413.86|411.96|413.86|411.96|413.58|411.68|11
1731491220000|2024-11-13 09:47:00|413.77|411.87|413.95|412.05|413.95|412.05|413.75|411.85|10
1731491230000|2024-11-13 09:47:10|413.93|412.03|413.81|411.91|413.93|412.03|413.59|411.69|31
1731491240000|2024-11-13 09:47:20|413.87|411.97|414.19|412.29|414.19|412.29|413.83|411.93|15
1731491250000|2024-11-13 09:47:30|414.18|412.28|414.37|412.47|414.46|412.56|414.18|412.28|21
1731491260000|2024-11-13 09:47:40|414.26|412.36|414.71|412.81|414.72|412.82|414.23|412.33|30
1731491270000|2024-11-13 09:47:50|414.66|412.76|414.34|412.44|414.74|412.84|414.33|412.43|29
1731491280000|2024-11-13 09:48:00|414.35|412.45|414.62|412.72|414.66|412.76|414.35|412.45|26
1731491290000|2024-11-13 09:48:10|414.64|412.74|414.32|412.42|414.64|412.74|414.27|412.37|35
1731491300000|2024-11-13 09:48:20|414.35|412.45|414.55|412.65|414.55|412.65|414.35|412.45|27
1731491310000|2024-11-13 09:48:30|414.53|412.63|414.55|412.65|414.55|412.65|414.46|412.56|14
1731491320000|2024-11-13 09:48:40|414.94|413.04|414.96|413.06|414.96|413.06|414.93|413.03|8
1731491330000|2024-11-13 09:48:50|414.97|413.07|415.06|413.16|415.19|413.29|414.97|413.07|27
1731491340000|2024-11-13 09:49:00|415.04|413.14|414.73|412.83|415.08|413.18|414.73|412.83|27
1731491350000|2024-11-13 09:49:10|414.72|412.82|414.73|412.83|415.04|413.14|414.72|412.82|32
1731491360000|2024-11-13 09:49:20|414.68|412.78|414.96|413.06|414.96|413.06|414.65|412.75|21
1731491370000|2024-11-13 09:49:30|414.95|413.05|415.2|413.3|415.24|413.34|414.93|413.03|30
1731491380000|2024-11-13 09:49:40|415.19|413.29|415.22|413.32|415.37|413.47|415.19|413.29|29
1731491390000|2024-11-13 09:49:50|415.23|413.33|415.15|413.25|415.31|413.41|415.11|413.21|26
1731491400000|2024-11-13 09:50:00|415.12|413.22|415.36|413.46|415.36|413.46|415.06|413.16|27
1731491410000|2024-11-13 09:50:10|415.32|413.42|415.05|413.15|415.34|413.44|414.92|413.02|26
1731491420000|2024-11-13 09:50:20|415.07|413.17|414.82|412.92|415.13|413.23|414.81|412.91|29
1731491430000|2024-11-13 09:50:30|414.9|413|414.79|412.89|414.95|413.05|414.7|412.8|24
1731491440000|2024-11-13 09:50:40|414.61|412.71|414.61|412.71|414.61|412.71|414.33|412.43|19
1731491450000|2024-11-13 09:50:50|414.6|412.7|414.66|412.76|414.91|413.01|414.54|412.64|36
1731491460000|2024-11-13 09:51:00|414.65|412.75|414.68|412.78|414.87|412.97|414.57|412.67|29
1731491470000|2024-11-13 09:51:10|414.6|412.7|414.47|412.57|414.78|412.88|414.41|412.51|32
1731491480000|2024-11-13 09:51:20|414.49|412.59|414.84|412.94|414.86|412.96|414.41|412.51|30
1731491490000|2024-11-13 09:51:30|414.83|412.93|414.61|412.71|414.85|412.95|414.55|412.65|30
1731491500000|2024-11-13 09:51:40|414.6|412.7|414.41|412.51|414.68|412.78|414.4|412.5|29
1731491510000|2024-11-13 09:51:50|414.4|412.5|414.33|412.43|414.42|412.52|414.13|412.23|21
1731491520000|2024-11-13 09:52:00|414.34|412.44|414.55|412.65|414.65|412.75|414.34|412.44|34
1731491530000|2024-11-13 09:52:10|414.58|412.68|414.34|412.44|414.77|412.87|414.33|412.43|30
1731491540000|2024-11-13 09:52:20|414.38|412.48|414.72|412.82|414.72|412.82|414.36|412.46|28
1731491550000|2024-11-13 09:52:30|414.73|412.83|414.96|413.06|415.02|413.12|414.73|412.83|28
1731491560000|2024-11-13 09:52:40|414.94|413.04|414.88|412.98|414.94|413.04|414.61|412.71|29
1731491570000|2024-11-13 09:52:50|414.9|413|414.63|412.73|414.9|413|414.6|412.7|31
1731491580000|2024-11-13 09:53:00|414.6|412.7|414.49|412.59|414.67|412.77|414.3|412.4|32
1731491590000|2024-11-13 09:53:10|414.48|412.58|414.56|412.66|414.67|412.77|414.46|412.56|34
1731491600000|2024-11-13 09:53:20|414.5|412.6|414.57|412.67|414.59|412.69|414.5|412.6|31
1731491610000|2024-11-13 09:53:30|414.51|412.61|414.38|412.48|414.62|412.72|414.38|412.48|32
1731491620000|2024-11-13 09:53:40|414.36|412.46|413.96|412.06|414.37|412.47|413.96|412.06|31
1731491630000|2024-11-13 09:53:50|413.94|412.04|413.81|411.91|413.94|412.04|413.65|411.75|24
1731491640000|2024-11-13 09:54:00|413.87|411.97|414.3|412.4|414.3|412.4|413.87|411.97|32
1731491650000|2024-11-13 09:54:10|414.27|412.37|414.13|412.23|414.27|412.37|414.05|412.15|26
1731491660000|2024-11-13 09:54:20|414.12|412.22|414.11|412.21|414.19|412.29|414.09|412.19|20
1731491670000|2024-11-13 09:54:30|414.12|412.22|413.8|411.9|414.24|412.34|413.77|411.87|33
1731491680000|2024-11-13 09:54:40|413.79|411.89|413.78|411.88|414.1|412.2|413.78|411.88|26
1731491690000|2024-11-13 09:54:50|413.82|411.92|413.91|412.01|414.04|412.14|413.78|411.88|26
1731491700000|2024-11-13 09:55:00|413.92|412.02|413.98|412.08|414.01|412.11|413.75|411.85|28
1731491710000|2024-11-13 09:55:10|413.95|412.05|413.8|411.9|413.95|412.05|413.66|411.76|32
1731491720000|2024-11-13 09:55:20|413.81|411.91|413.62|411.72|413.81|411.91|413.53|411.63|18
1731491730000|2024-11-13 09:55:30|413.53|411.63|413.03|411.13|413.53|411.63|413.02|411.12|18
1731491740000|2024-11-13 09:55:40|413.16|411.26|413.25|411.35|413.25|411.35|412.98|411.08|26
1731491750000|2024-11-13 09:55:50|413.24|411.34|413.62|411.72|413.63|411.73|413.19|411.29|26
1731491760000|2024-11-13 09:56:00|413.57|411.67|413.66|411.76|413.8|411.9|413.43|411.53|34
1731491770000|2024-11-13 09:56:10|413.59|411.69|413.29|411.39|413.59|411.69|413.29|411.39|30
1731491780000|2024-11-13 09:56:20|413.24|411.34|413.27|411.37|413.43|411.53|413.14|411.24|33
1731491790000|2024-11-13 09:56:30|413.26|411.36|413.49|411.59|413.49|411.59|413.26|411.36|29
1731491800000|2024-11-13 09:56:40|413.51|411.61|413.42|411.52|413.68|411.78|413.38|411.48|23
1731491810000|2024-11-13 09:56:50|413.4|411.5|413.39|411.49|413.47|411.57|413.33|411.43|28
1731491820000|2024-11-13 09:57:00|413.4|411.5|412.92|411.02|413.4|411.5|412.89|410.99|26
1731491830000|2024-11-13 09:57:10|412.83|410.93|413.12|411.22|413.15|411.25|412.82|410.92|24
1731491840000|2024-11-13 09:57:20|413.15|411.25|413.43|411.53|413.5|411.6|413.14|411.24|33
1731491850000|2024-11-13 09:57:30|413.45|411.55|413.24|411.34|413.52|411.62|413.13|411.23|30
1731491860000|2024-11-13 09:57:40|413.25|411.35|413.54|411.64|413.54|411.64|413.14|411.24|28
1731491870000|2024-11-13 09:57:50|413.55|411.65|413.62|411.72|413.8|411.9|413.53|411.63|33
1731491880000|2024-11-13 09:58:00|413.61|411.71|413.43|411.53|413.64|411.74|413.34|411.44|29
1731491890000|2024-11-13 09:58:10|413.47|411.57|413.42|411.52|413.64|411.74|413.35|411.45|34
1731491900000|2024-11-13 09:58:20|413.41|411.51|413.3|411.4|413.44|411.54|413.27|411.37|26
1731491910000|2024-11-13 09:58:30|413.28|411.38|413.34|411.44|413.41|411.51|413.19|411.29|30
1731491920000|2024-11-13 09:58:40|413.38|411.48|413.66|411.76|413.67|411.77|413.38|411.48|28
1731491930000|2024-11-13 09:58:50|413.62|411.72|413.61|411.71|413.68|411.78|413.59|411.69|24
1731491940000|2024-11-13 09:59:00|413.6|411.7|413.42|411.52|413.64|411.74|413.42|411.52|27
1731491950000|2024-11-13 09:59:10|413.43|411.53|413.25|411.35|413.43|411.53|413.25|411.35|21
1731491960000|2024-11-13 09:59:20|413.24|411.34|413.12|411.22|413.26|411.36|413.07|411.17|27
1731491970000|2024-11-13 09:59:30|413.11|411.21|413.27|411.37|413.27|411.37|413.11|411.21|17
1731491980000|2024-11-13 09:59:40|413.28|411.38|413.21|411.31|413.51|411.61|413.21|411.31|30
1731491990000|2024-11-13 09:59:50|413.22|411.32|413.37|411.47|413.37|411.47|413.22|411.32|19
1731492000000|2024-11-13 10:00:00|413.41|411.51|413.61|411.71|413.61|411.71|413.37|411.47|29
1731492010000|2024-11-13 10:00:10|413.66|411.76|413.65|411.75|413.75|411.85|413.6|411.7|33
1731492020000|2024-11-13 10:00:20|413.66|411.76|413.43|411.53|413.79|411.89|413.43|411.53|30
1731492030000|2024-11-13 10:00:30|413.44|411.54|413.51|411.61|413.62|411.72|413.37|411.47|25
1731492040000|2024-11-13 10:00:40|413.5|411.6|413.19|411.29|413.51|411.61|413.17|411.27|21
1731492050000|2024-11-13 10:00:50|413.17|411.27|412.96|411.06|413.18|411.28|412.92|411.02|23
1731492060000|2024-11-13 10:01:00|412.99|411.09|412.49|410.59|412.99|411.09|412.49|410.59|17
1731492070000|2024-11-13 10:01:10|412.47|410.57|412.37|410.47|412.47|410.57|412.35|410.45|14
1731492080000|2024-11-13 10:01:20|412.47|410.57|413.16|411.26|413.16|411.26|412.47|410.57|8
1731492090000|2024-11-13 10:01:30|413.2|411.3|413.82|411.92|413.9|412|413.2|411.3|35
1731492100000|2024-11-13 10:01:40|413.81|411.91|413.51|411.61|413.81|411.91|413.49|411.59|32
1731492110000|2024-11-13 10:01:50|413.5|411.6|413.49|411.59|413.6|411.7|413.41|411.51|29
1731492120000|2024-11-13 10:02:00|413.45|411.55|413.27|411.37|413.59|411.69|413.24|411.34|26
1731492130000|2024-11-13 10:02:10|413.25|411.35|413.54|411.64|413.55|411.65|413.11|411.21|28
1731492140000|2024-11-13 10:02:20|413.53|411.63|413.25|411.35|413.59|411.69|413.24|411.34|29
1731492150000|2024-11-13 10:02:30|413.27|411.37|413.44|411.54|413.59|411.69|413.27|411.37|29
1731492160000|2024-11-13 10:02:40|413.42|411.52|413.54|411.64|413.57|411.67|413.42|411.52|29
1731492170000|2024-11-13 10:02:50|413.53|411.63|413.53|411.63|413.54|411.64|413.38|411.48|29
1731492180000|2024-11-13 10:03:00|413.59|411.69|413.35|411.45|413.69|411.79|413.35|411.45|34
1731492190000|2024-11-13 10:03:10|413.29|411.39|413.63|411.73|413.7|411.8|413.29|411.39|32
1731492200000|2024-11-13 10:03:20|413.62|411.72|413.65|411.75|413.65|411.75|413.54|411.64|32
1731492210000|2024-11-13 10:03:30|413.64|411.74|414.16|412.26|414.17|412.27|413.56|411.66|30
1731492220000|2024-11-13 10:03:40|414.1|412.2|414.03|412.13|414.19|412.29|414.01|412.11|28
1731492230000|2024-11-13 10:03:50|414.04|412.14|413.9|412|414.07|412.17|413.89|411.99|25
1731492240000|2024-11-13 10:04:00|413.91|412.01|413.78|411.88|413.92|412.02|413.75|411.85|27
1731492250000|2024-11-13 10:04:10|413.79|411.89|414.07|412.17|414.08|412.18|413.79|411.89|24
1731492260000|2024-11-13 10:04:20|414.06|412.16|414.07|412.17|414.1|412.2|413.9|412|28
1731492270000|2024-11-13 10:04:30|414.08|412.18|413.95|412.05|414.09|412.19|413.94|412.04|24
1731492280000|2024-11-13 10:04:40|413.94|412.04|413.86|411.96|414|412.1|413.85|411.95|24
1731492290000|2024-11-13 10:04:50|413.85|411.95|413.83|411.93|413.85|411.95|413.63|411.73|27
1731492300000|2024-11-13 10:05:00|413.82|411.92|414.07|412.17|414.14|412.24|413.82|411.92|26
1731492310000|2024-11-13 10:05:10|414.08|412.18|413.67|411.77|414.2|412.3|413.67|411.77|28
1731492320000|2024-11-13 10:05:20|413.63|411.73|413.05|411.15|413.63|411.73|413.05|411.15|29
1731492330000|2024-11-13 10:05:30|412.93|411.03|412.8|410.9|412.93|411.03|412.6|410.7|21
1731492340000|2024-11-13 10:05:40|412.77|410.87|412.61|410.71|412.89|410.99|412.61|410.71|26
1731492350000|2024-11-13 10:05:50|412.6|410.7|412.54|410.64|412.76|410.86|412.54|410.64|24
1731492360000|2024-11-13 10:06:00|412.49|410.59|412.59|410.69|412.64|410.74|412.42|410.52|25
1731492370000|2024-11-13 10:06:10|412.58|410.68|412.13|410.23|412.61|410.71|412.13|410.23|29
1731492380000|2024-11-13 10:06:20|412.19|410.29|412.36|410.46|412.43|410.53|412.19|410.29|22
1731492390000|2024-11-13 10:06:30|412.34|410.44|412.08|410.18|412.34|410.44|412.08|410.18|26
1731492400000|2024-11-13 10:06:40|412.1|410.2|411.91|410.01|412.16|410.26|411.9|410|31
1731492410000|2024-11-13 10:06:50|411.9|410|411.98|410.08|411.98|410.08|411.7|409.8|26
1731492420000|2024-11-13 10:07:00|412.04|410.14|412.14|410.24|412.19|410.29|412.02|410.12|33
1731492430000|2024-11-13 10:07:10|412.13|410.23|412.43|410.53|412.43|410.53|412.06|410.16|28
1731492440000|2024-11-13 10:07:20|412.48|410.58|412.49|410.59|412.5|410.6|412.35|410.45|29
1731492450000|2024-11-13 10:07:30|412.53|410.63|412.65|410.75|412.65|410.75|412.41|410.51|20
1731492460000|2024-11-13 10:07:40|412.69|410.79|412.68|410.78|412.74|410.84|412.6|410.7|22
1731492470000|2024-11-13 10:07:50|412.67|410.77|412.57|410.67|412.67|410.77|412.56|410.66|27
1731492480000|2024-11-13 10:08:00|412.64|410.74|412.94|411.04|412.94|411.04|412.47|410.57|27
1731492490000|2024-11-13 10:08:10|412.95|411.05|412.62|410.72|412.96|411.06|412.62|410.72|25
1731492500000|2024-11-13 10:08:20|412.66|410.76|412.59|410.69|412.67|410.77|412.34|410.44|26
1731492510000|2024-11-13 10:08:30|412.58|410.68|412.79|410.89|412.81|410.91|412.52|410.62|26
1731492520000|2024-11-13 10:08:40|412.8|410.9|412.44|410.54|412.82|410.92|412.44|410.54|24
1731492530000|2024-11-13 10:08:50|412.45|410.55|412.4|410.5|412.55|410.65|412.34|410.44|31
1731492540000|2024-11-13 10:09:00|412.36|410.46|412.02|410.12|412.36|410.46|411.82|409.92|33
1731492550000|2024-11-13 10:09:10|412.1|410.2|412.23|410.33|412.23|410.33|412.09|410.19|23
1731492560000|2024-11-13 10:09:20|412.22|410.32|412.17|410.27|412.26|410.36|412.13|410.23|23
1731492570000|2024-11-13 10:09:30|412.16|410.26|411.99|410.09|412.16|410.26|411.72|409.82|19
1731492580000|2024-11-13 10:09:40|411.98|410.08|411.84|409.94|411.98|410.08|411.81|409.91|16
1731492590000|2024-11-13 10:09:50|411.83|409.93|411.73|409.83|411.84|409.94|411.73|409.83|15
1731492600000|2024-11-13 10:10:00|411.74|409.84|411.91|410.01|411.95|410.05|411.74|409.84|13
1731492610000|2024-11-13 10:10:10|412|410.1|412.08|410.18|412.1|410.2|411.91|410.01|19
1731492620000|2024-11-13 10:10:20|412.11|410.21|412.01|410.11|412.11|410.21|411.87|409.97|27
1731492630000|2024-11-13 10:10:30|412.06|410.16|411.88|409.98|412.09|410.19|411.84|409.94|24
1731492640000|2024-11-13 10:10:40|411.87|409.97|411.88|409.98|411.88|409.98|411.86|409.96|3
1731492650000|2024-11-13 10:10:50|411.83|409.93|411.85|409.95|411.86|409.96|411.83|409.93|3
1731492660000|2024-11-13 10:11:00|411.86|409.96|411.71|409.81|411.86|409.96|411.7|409.8|18
1731492670000|2024-11-13 10:11:10|411.7|409.8|411.81|409.91|411.81|409.91|411.7|409.8|22
1731492680000|2024-11-13 10:11:20|411.76|409.86|411.71|409.81|411.79|409.89|411.67|409.77|22
1731492690000|2024-11-13 10:11:30|411.7|409.8|411.67|409.77|411.75|409.85|411.67|409.77|27
1731492700000|2024-11-13 10:11:40|411.6|409.7|411.68|409.78|411.74|409.84|411.6|409.7|28
1731492710000|2024-11-13 10:11:50|411.67|409.77|411.47|409.57|411.71|409.81|411.35|409.45|26
1731492720000|2024-11-13 10:12:00|411.46|409.56|411.63|409.73|411.67|409.77|411.42|409.52|31
1731492730000|2024-11-13 10:12:10|411.62|409.72|411.73|409.83|411.74|409.84|411.57|409.67|20
1731492740000|2024-11-13 10:12:20|411.74|409.84|411.54|409.64|411.74|409.84|411.54|409.64|22
1731492750000|2024-11-13 10:12:30|411.56|409.66|411.45|409.55|411.56|409.66|411.43|409.53|18
1731492770000|2024-11-13 10:12:50|411.57|409.67|411.61|409.71|411.64|409.74|411.57|409.67|6
1731492780000|2024-11-13 10:13:00|411.63|409.73|411.4|409.5|411.65|409.75|411.38|409.48|15
1731492790000|2024-11-13 10:13:10|411.44|409.54|411.17|409.27|411.44|409.54|411.16|409.26|25
1731492800000|2024-11-13 10:13:20|411.19|409.29|411.37|409.47|411.37|409.47|411.19|409.29|17
1731492810000|2024-11-13 10:13:30|411.4|409.5|411.25|409.35|411.41|409.51|411.25|409.35|15
1731492820000|2024-11-13 10:13:40|411.27|409.37|411.13|409.23|411.29|409.39|411.13|409.23|18
1731492830000|2024-11-13 10:13:50|411.16|409.26|411.08|409.18|411.16|409.26|411.05|409.15|13
1731492840000|2024-11-13 10:14:00|411.11|409.21|411.14|409.24|411.16|409.26|411.08|409.18|11
1731492850000|2024-11-13 10:14:10|411.15|409.25|411.27|409.37|411.27|409.37|411.09|409.19|10
1731492870000|2024-11-13 10:14:30|411.22|409.32|411.27|409.37|411.27|409.37|411.21|409.31|6
1731492880000|2024-11-13 10:14:40|411.48|409.58|411.78|409.88|411.83|409.93|411.48|409.58|11
1731492890000|2024-11-13 10:14:50|411.68|409.78|411.54|409.64|411.68|409.78|411.36|409.46|22
1731492900000|2024-11-13 10:15:00|411.53|409.63|411.39|409.49|411.54|409.64|411.35|409.45|32
1731492910000|2024-11-13 10:15:10|411.4|409.5|411.09|409.19|411.4|409.5|411.09|409.19|22
1731492920000|2024-11-13 10:15:20|411.11|409.21|411.2|409.3|411.36|409.46|411.05|409.15|24
1731492930000|2024-11-13 10:15:30|411.23|409.33|411.57|409.67|411.57|409.67|411.23|409.33|29
1731492940000|2024-11-13 10:15:40|411.55|409.65|411.46|409.56|411.55|409.65|411.4|409.5|31
1731492950000|2024-11-13 10:15:50|411.47|409.57|411.88|409.98|411.89|409.99|411.47|409.57|23
1731492960000|2024-11-13 10:16:00|411.89|409.99|412.15|410.25|412.18|410.28|411.89|409.99|24
1731492970000|2024-11-13 10:16:10|412.14|410.24|412.3|410.4|412.38|410.48|412.13|410.23|25
1731492980000|2024-11-13 10:16:20|412.32|410.42|412.28|410.38|412.36|410.46|412.24|410.34|25
1731492990000|2024-11-13 10:16:30|412.31|410.41|412.43|410.53|412.46|410.56|412.31|410.41|24
1731493000000|2024-11-13 10:16:40|412.42|410.52|411.89|409.99|412.43|410.53|411.89|409.99|25
1731493010000|2024-11-13 10:16:50|411.88|409.98|411.54|409.64|411.92|410.02|411.54|409.64|26
1731493020000|2024-11-13 10:17:00|411.53|409.63|411.33|409.43|411.61|409.71|411.3|409.4|26
1731493030000|2024-11-13 10:17:10|411.32|409.42|411.46|409.56|411.5|409.6|411.32|409.42|27
1731493040000|2024-11-13 10:17:20|411.48|409.58|411.55|409.65|411.69|409.79|411.45|409.55|28
1731493050000|2024-11-13 10:17:30|411.58|409.68|411.52|409.62|411.69|409.79|411.52|409.62|26
1731493060000|2024-11-13 10:17:40|411.53|409.63|411.45|409.55|411.7|409.8|411.42|409.52|34
1731493070000|2024-11-13 10:17:50|411.5|409.6|411.75|409.85|411.75|409.85|411.47|409.57|19
1731493080000|2024-11-13 10:18:00|411.74|409.84|411.6|409.7|411.81|409.91|411.59|409.69|30
1731493090000|2024-11-13 10:18:10|411.58|409.68|411.56|409.66|411.73|409.83|411.53|409.63|26
1731493100000|2024-11-13 10:18:20|411.55|409.65|411.67|409.77|411.67|409.77|411.52|409.62|21
1731493110000|2024-11-13 10:18:30|411.65|409.75|411.51|409.61|411.73|409.83|411.51|409.61|19
1731493120000|2024-11-13 10:18:40|411.61|409.71|411.51|409.61|411.61|409.71|411.51|409.61|9
1731493140000|2024-11-13 10:19:00|411.53|409.63|411.51|409.61|411.54|409.64|411.51|409.61|7
1731493150000|2024-11-13 10:19:10|411.53|409.63|411.61|409.71|411.72|409.82|411.52|409.62|21
1731493160000|2024-11-13 10:19:20|411.68|409.78|411.7|409.8|411.75|409.85|411.6|409.7|28
1731493170000|2024-11-13 10:19:30|411.74|409.84|411.96|410.06|412.03|410.13|411.74|409.84|24
1731493180000|2024-11-13 10:19:40|411.97|410.07|412|410.1|412|410.1|411.96|410.06|5
1731493190000|2024-11-13 10:19:50|411.98|410.08|412.27|410.37|412.27|410.37|411.96|410.06|22
1731493200000|2024-11-13 10:20:00|412.28|410.38|412.63|410.73|412.7|410.8|412.28|410.38|29
1731493210000|2024-11-13 10:20:10|412.62|410.72|412.51|410.61|412.69|410.79|412.39|410.49|29
1731493220000|2024-11-13 10:20:20|412.53|410.63|412.04|410.14|412.54|410.64|412.03|410.13|29
1731493230000|2024-11-13 10:20:30|412.05|410.15|411.7|409.8|412.06|410.16|411.69|409.79|21
1731493240000|2024-11-13 10:20:40|411.71|409.81|411.95|410.05|411.95|410.05|411.66|409.76|15
1731493250000|2024-11-13 10:20:50|412|410.1|412.06|410.16|412.07|410.17|411.95|410.05|31
1731493260000|2024-11-13 10:21:00|412.05|410.15|411.92|410.02|412.05|410.15|411.85|409.95|24
1731493270000|2024-11-13 10:21:10|411.89|409.99|411.92|410.02|411.94|410.04|411.87|409.97|24
1731493280000|2024-11-13 10:21:20|411.93|410.03|411.84|409.94|411.93|410.03|411.69|409.79|27
1731493290000|2024-11-13 10:21:30|411.92|410.02|412.1|410.2|412.23|410.33|411.92|410.02|27
1731493300000|2024-11-13 10:21:40|412.14|410.24|412.66|410.76|412.66|410.76|412.14|410.24|28
1731493310000|2024-11-13 10:21:50|412.67|410.77|412.79|410.89|412.8|410.9|412.67|410.77|30
1731493320000|2024-11-13 10:22:00|412.78|410.88|412.54|410.64|412.78|410.88|412.54|410.64|25
1731493330000|2024-11-13 10:22:10|412.56|410.66|412.6|410.7|412.63|410.73|412.55|410.65|27
1731493340000|2024-11-13 10:22:20|412.52|410.62|412.31|410.41|412.53|410.63|412.29|410.39|21
1731493350000|2024-11-13 10:22:30|412.32|410.42|412.5|410.6|412.58|410.68|412.32|410.42|29
1731493360000|2024-11-13 10:22:40|412.49|410.59|412.7|410.8|412.78|410.88|412.49|410.59|24
1731493370000|2024-11-13 10:22:50|412.64|410.74|412.34|410.44|412.64|410.74|412.34|410.44|16
1731493380000|2024-11-13 10:23:00|412.29|410.39|412.37|410.47|412.37|410.47|412.11|410.21|21
1731493390000|2024-11-13 10:23:10|412.35|410.45|412.4|410.5|412.42|410.52|412.24|410.34|24
1731493400000|2024-11-13 10:23:20|412.42|410.52|412.51|410.61|412.54|410.64|412.42|410.52|22
1731493410000|2024-11-13 10:23:30|412.52|410.62|412.51|410.61|412.54|410.64|412.48|410.58|30
1731493420000|2024-11-13 10:23:40|412.53|410.63|412.79|410.89|412.81|410.91|412.52|410.62|27
1731493430000|2024-11-13 10:23:50|412.8|410.9|412.84|410.94|412.93|411.03|412.79|410.89|25
1731493440000|2024-11-13 10:24:00|412.83|410.93|412.62|410.72|412.85|410.95|412.62|410.72|24
1731493450000|2024-11-13 10:24:10|412.51|410.61|412.4|410.5|412.53|410.63|412.37|410.47|13
1731493460000|2024-11-13 10:24:20|412.42|410.52|412.59|410.69|412.65|410.75|412.42|410.52|24
1731493470000|2024-11-13 10:24:30|412.6|410.7|412.51|410.61|412.69|410.79|412.5|410.6|15
1731493480000|2024-11-13 10:24:40|412.53|410.63|412.74|410.84|412.76|410.86|412.52|410.62|20
1731493490000|2024-11-13 10:24:50|412.73|410.83|413|411.1|413|411.1|412.72|410.82|24
1731493500000|2024-11-13 10:25:00|412.99|411.09|412.81|410.91|412.99|411.09|412.74|410.84|22
1731493510000|2024-11-13 10:25:10|412.86|410.96|412.7|410.8|412.9|411|412.7|410.8|27
1731493520000|2024-11-13 10:25:20|412.65|410.75|412.8|410.9|412.8|410.9|412.63|410.73|25
1731493530000|2024-11-13 10:25:30|412.81|410.91|412.76|410.86|412.82|410.92|412.67|410.77|17
1731493540000|2024-11-13 10:25:40|412.75|410.85|412.98|411.08|413.02|411.12|412.74|410.84|26
1731493550000|2024-11-13 10:25:50|412.99|411.09|412.95|411.05|413.01|411.11|412.95|411.05|17
1731493560000|2024-11-13 10:26:00|412.85|410.95|412.74|410.84|412.94|411.04|412.72|410.82|21
1731493570000|2024-11-13 10:26:10|412.76|410.86|412.8|410.9|412.8|410.9|412.53|410.63|27
1731493580000|2024-11-13 10:26:20|412.79|410.89|412.85|410.95|412.86|410.96|412.73|410.83|20
1731493590000|2024-11-13 10:26:30|412.81|410.91|412.83|410.93|412.84|410.94|412.77|410.87|22
1731493600000|2024-11-13 10:26:40|412.82|410.92|413|411.1|413.01|411.11|412.82|410.92|24
1731493610000|2024-11-13 10:26:50|412.98|411.08|413|411.1|413.01|411.11|412.96|411.06|12
1731493620000|2024-11-13 10:27:00|412.98|411.08|413.08|411.18|413.15|411.25|412.96|411.06|21
1731493630000|2024-11-13 10:27:10|413.06|411.16|413.05|411.15|413.11|411.21|413.05|411.15|16
1731493640000|2024-11-13 10:27:20|413.11|411.21|413.05|411.15|413.11|411.21|413.05|411.15|5
1731493670000|2024-11-13 10:27:50|412.96|411.06|412.58|410.68|412.96|411.06|412.58|410.68|14
1731493680000|2024-11-13 10:28:00|412.49|410.59|412.8|410.9|412.8|410.9|412.49|410.59|22
1731493690000|2024-11-13 10:28:10|412.79|410.89|412.73|410.83|412.79|410.89|412.73|410.83|23
1731493700000|2024-11-13 10:28:20|412.74|410.84|412.72|410.82|412.76|410.86|412.67|410.77|21
1731493710000|2024-11-13 10:28:30|412.74|410.84|412.99|411.09|413.01|411.11|412.74|410.84|18
1731493720000|2024-11-13 10:28:40|413.02|411.12|412.88|410.98|413.03|411.13|412.88|410.98|27
1731493730000|2024-11-13 10:28:50|412.89|410.99|412.99|411.09|413.05|411.15|412.89|410.99|21
1731493740000|2024-11-13 10:29:00|413.01|411.11|412.99|411.09|413.02|411.12|412.91|411.01|24
1731493750000|2024-11-13 10:29:10|412.98|411.08|413.29|411.39|413.29|411.39|412.96|411.06|20
1731493760000|2024-11-13 10:29:20|413.31|411.41|413.41|411.51|413.41|411.51|413.26|411.36|25
1731493770000|2024-11-13 10:29:30|413.4|411.5|413.43|411.53|413.46|411.56|413.22|411.32|18
1731493780000|2024-11-13 10:29:40|413.35|411.45|413.27|411.37|413.37|411.47|413.26|411.36|25
1731493790000|2024-11-13 10:29:50|413.28|411.38|413.09|411.19|413.32|411.42|413.09|411.19|10
1731493800000|2024-11-13 10:30:00|413.08|411.18|413.19|411.29|413.22|411.32|412.93|411.03|32
1731493810000|2024-11-13 10:30:10|413.2|411.3|413.37|411.47|413.45|411.55|413.17|411.27|32
1731493820000|2024-11-13 10:30:20|413.36|411.46|413.34|411.44|413.37|411.47|413.27|411.37|19
1731493830000|2024-11-13 10:30:30|413.35|411.45|413.39|411.49|413.43|411.53|413.35|411.45|23
1731493840000|2024-11-13 10:30:40|413.35|411.45|413.34|411.44|413.44|411.54|413.25|411.35|28
1731493850000|2024-11-13 10:30:50|413.28|411.38|413.19|411.29|413.29|411.39|413.1|411.2|16
1731493860000|2024-11-13 10:31:00|413.22|411.32|413.49|411.59|413.59|411.69|413.22|411.32|30
1731493870000|2024-11-13 10:31:10|413.45|411.55|413.62|411.72|413.62|411.72|413.45|411.55|21
1731493880000|2024-11-13 10:31:20|413.64|411.74|414.12|412.22|414.16|412.26|413.64|411.74|21
1731493890000|2024-11-13 10:31:30|414.14|412.24|414.22|412.32|414.25|412.35|414.08|412.18|21
1731493900000|2024-11-13 10:31:40|414.32|412.42|414.21|412.31|414.45|412.55|414.21|412.31|10
1731493910000|2024-11-13 10:31:50|414.27|412.37|414.11|412.21|414.27|412.37|414.1|412.2|13
1731493920000|2024-11-13 10:32:00|414.09|412.19|414.06|412.16|414.13|412.23|414.06|412.16|18
1731493960000|2024-11-13 10:32:40|414.1|412.2|414.15|412.25|414.23|412.33|414.07|412.17|10
1731493970000|2024-11-13 10:32:50|414.16|412.26|414.06|412.16|414.16|412.26|414.06|412.16|8
1731494030000|2024-11-13 10:33:50|414.08|412.18|414.06|412.16|414.08|412.18|414.06|412.16|2
1731494040000|2024-11-13 10:34:00|413.98|412.08|413.91|412.01|414.03|412.13|413.89|411.99|15
1731494050000|2024-11-13 10:34:10|413.9|412|413.68|411.78|414.03|412.13|413.68|411.78|24
1731494060000|2024-11-13 10:34:20|413.75|411.85|413.9|412|413.92|412.02|413.7|411.8|22
1731494070000|2024-11-13 10:34:30|413.91|412.01|413.65|411.75|413.96|412.06|413.61|411.71|30
1731494080000|2024-11-13 10:34:40|413.64|411.74|413.84|411.94|413.84|411.94|413.56|411.66|32
1731494090000|2024-11-13 10:34:50|413.83|411.93|413.98|412.08|414.08|412.18|413.83|411.93|30
1731494100000|2024-11-13 10:35:00|413.94|412.04|413.77|411.87|413.95|412.05|413.71|411.81|24
1731494110000|2024-11-13 10:35:10|413.78|411.88|413.34|411.44|413.78|411.88|413.34|411.44|17
1731494120000|2024-11-13 10:35:20|413.33|411.43|413.08|411.18|413.44|411.54|413.08|411.18|26
1731494130000|2024-11-13 10:35:30|413.06|411.16|412.91|411.01|413.08|411.18|412.7|410.8|30
1731494140000|2024-11-13 10:35:40|412.92|411.02|412.9|411|413.13|411.23|412.88|410.98|32
1731494150000|2024-11-13 10:35:50|412.89|410.99|413.07|411.17|413.08|411.18|412.79|410.89|25
1731494160000|2024-11-13 10:36:00|413.09|411.19|413.09|411.19|413.24|411.34|412.87|410.97|33
1731494170000|2024-11-13 10:36:10|413.06|411.16|413.45|411.55|413.49|411.59|413.03|411.13|31
1731494180000|2024-11-13 10:36:20|413.46|411.56|413.55|411.65|413.61|411.71|413.46|411.56|26
1731494190000|2024-11-13 10:36:30|413.54|411.64|413.41|411.51|413.55|411.65|413.27|411.37|24
1731494200000|2024-11-13 10:36:40|413.45|411.55|413.44|411.54|413.5|411.6|413.3|411.4|22
1731494210000|2024-11-13 10:36:50|413.5|411.6|413.3|411.4|413.52|411.62|413.3|411.4|22
1731494220000|2024-11-13 10:37:00|413.29|411.39|413.48|411.58|413.57|411.67|413.29|411.39|28
1731494230000|2024-11-13 10:37:10|413.49|411.59|413.46|411.56|413.55|411.65|413.4|411.5|28
1731494240000|2024-11-13 10:37:20|413.41|411.51|413.19|411.29|413.42|411.52|413.19|411.29|22
1731494250000|2024-11-13 10:37:30|413.21|411.31|413.03|411.13|413.21|411.31|412.92|411.02|23
1731494260000|2024-11-13 10:37:40|413.08|411.18|413.41|411.51|413.47|411.57|413.08|411.18|26
1731494270000|2024-11-13 10:37:50|413.39|411.49|413.56|411.66|413.56|411.66|413.33|411.43|21
1731494280000|2024-11-13 10:38:00|413.55|411.65|413.31|411.41|413.55|411.65|413.31|411.41|15
1731494290000|2024-11-13 10:38:10|413.29|411.39|413.31|411.41|413.49|411.59|413.28|411.38|23
1731494300000|2024-11-13 10:38:20|413.29|411.39|413.31|411.41|413.4|411.5|413.26|411.36|24
1731494310000|2024-11-13 10:38:30|413.34|411.44|412.97|411.07|413.34|411.44|412.96|411.06|24
1731494320000|2024-11-13 10:38:40|412.96|411.06|413.19|411.29|413.22|411.32|412.96|411.06|23
1731494330000|2024-11-13 10:38:50|413.21|411.31|413.18|411.28|413.24|411.34|413.17|411.27|14
1731494340000|2024-11-13 10:39:00|413.17|411.27|412.97|411.07|413.28|411.38|412.97|411.07|26
1731494350000|2024-11-13 10:39:10|412.91|411.01|412.69|410.79|412.91|411.01|412.68|410.78|17
1731494360000|2024-11-13 10:39:20|412.66|410.76|412.14|410.24|412.68|410.78|412.14|410.24|22
1731494370000|2024-11-13 10:39:30|412.11|410.21|412.55|410.65|412.62|410.72|411.97|410.07|33
1731494380000|2024-11-13 10:39:40|412.54|410.64|412.42|410.52|412.6|410.7|412.38|410.48|29
1731494390000|2024-11-13 10:39:50|412.43|410.53|412.2|410.3|412.43|410.53|412.2|410.3|19
1731494400000|2024-11-13 10:40:00|412.19|410.29|412.27|410.37|412.31|410.41|412.19|410.29|14
1731494410000|2024-11-13 10:40:10|412.26|410.36|412.35|410.45|412.44|410.54|412.26|410.36|14
1731494420000|2024-11-13 10:40:20|412.45|410.55|412.75|410.85|412.86|410.96|412.45|410.55|27
1731494430000|2024-11-13 10:40:30|412.74|410.84|412.66|410.76|412.9|411|412.66|410.76|26
1731494440000|2024-11-13 10:40:40|412.65|410.75|412.31|410.41|412.65|410.75|412.31|410.41|28
1731494450000|2024-11-13 10:40:50|412.29|410.39|412.15|410.25|412.29|410.39|412.15|410.25|20
1731494460000|2024-11-13 10:41:00|412.05|410.15|411.74|409.84|412.05|410.15|411.74|409.84|29
1731494470000|2024-11-13 10:41:10|411.84|409.94|411.99|410.09|412.18|410.28|411.84|409.94|30
1731494480000|2024-11-13 10:41:20|411.95|410.05|412.05|410.15|412.05|410.15|411.86|409.96|26
1731494490000|2024-11-13 10:41:30|412.04|410.14|412.07|410.17|412.22|410.32|411.97|410.07|25
1731494500000|2024-11-13 10:41:40|412.06|410.16|412.74|410.84|412.75|410.85|412.05|410.15|18
1731494510000|2024-11-13 10:41:50|412.79|410.89|412.78|410.88|413.06|411.16|412.78|410.88|25
1731494520000|2024-11-13 10:42:00|412.77|410.87|412.78|410.88|412.8|410.9|412.63|410.73|31
1731494530000|2024-11-13 10:42:10|412.77|410.87|412.67|410.77|412.78|410.88|412.6|410.7|32
1731494540000|2024-11-13 10:42:20|412.66|410.76|412.42|410.52|412.66|410.76|412.41|410.51|24
1731494550000|2024-11-13 10:42:30|412.38|410.48|412.31|410.41|412.38|410.48|412.12|410.22|31
1731494560000|2024-11-13 10:42:40|412.29|410.39|412.25|410.35|412.29|410.39|412.16|410.26|30
1731494570000|2024-11-13 10:42:50|412.24|410.34|411.92|410.02|412.26|410.36|411.92|410.02|25
1731494580000|2024-11-13 10:43:00|411.91|410.01|411.9|410|411.97|410.07|411.89|409.99|16
1731494590000|2024-11-13 10:43:10|411.91|410.01|412.02|410.12|412.11|410.21|411.9|410|25
1731494600000|2024-11-13 10:43:20|412|410.1|411.77|409.87|412.03|410.13|411.72|409.82|27
1731494610000|2024-11-13 10:43:30|411.76|409.86|411.64|409.74|411.89|409.99|411.64|409.74|21
1731494620000|2024-11-13 10:43:40|411.66|409.76|411.85|409.95|412.04|410.14|411.66|409.76|24
1731494630000|2024-11-13 10:43:50|411.79|409.89|411.81|409.91|411.84|409.94|411.76|409.86|13
1731494640000|2024-11-13 10:44:00|411.76|409.86|411.88|409.98|411.88|409.98|411.76|409.86|16
1731494650000|2024-11-13 10:44:10|411.89|409.99|411.92|410.02|411.93|410.03|411.88|409.98|13
1731494660000|2024-11-13 10:44:20|411.94|410.04|411.87|409.97|411.94|410.04|411.85|409.95|16
1731494670000|2024-11-13 10:44:30|411.9|410|411.96|410.06|412.04|410.14|411.9|410|20
1731494680000|2024-11-13 10:44:40|411.91|410.01|411.79|409.89|411.91|410.01|411.76|409.86|14
1731494690000|2024-11-13 10:44:50|411.8|409.9|411.83|409.93|411.91|410.01|411.76|409.86|24
1731494700000|2024-11-13 10:45:00|411.87|409.97|412.12|410.22|412.17|410.27|411.83|409.93|24
1731494710000|2024-11-13 10:45:10|412.11|410.21|412.05|410.15|412.19|410.29|412.05|410.15|18
1731494720000|2024-11-13 10:45:20|412.01|410.11|412.04|410.14|412.05|410.15|411.86|409.96|22
1731494730000|2024-11-13 10:45:30|412|410.1|412.09|410.19|412.23|410.33|412|410.1|20
1731494740000|2024-11-13 10:45:40|412.08|410.18|411.82|409.92|412.13|410.23|411.82|409.92|25
1731494750000|2024-11-13 10:45:50|411.83|409.93|412.03|410.13|412.1|410.2|411.79|409.89|27
1731494760000|2024-11-13 10:46:00|412.09|410.19|412.08|410.18|412.12|410.22|411.96|410.06|26
1731494770000|2024-11-13 10:46:10|412.1|410.2|412.09|410.19|412.1|410.2|411.97|410.07|21
1731494780000|2024-11-13 10:46:20|412.11|410.21|412.04|410.14|412.13|410.23|412.01|410.11|24
1731494790000|2024-11-13 10:46:30|412.01|410.11|411.87|409.97|412.07|410.17|411.87|409.97|16
1731494800000|2024-11-13 10:46:40|411.86|409.96|411.94|410.04|411.94|410.04|411.83|409.93|8
1731494810000|2024-11-13 10:46:50|411.97|410.07|411.93|410.03|412.15|410.25|411.92|410.02|18
1731494820000|2024-11-13 10:47:00|411.92|410.02|412.01|410.11|412.08|410.18|411.78|409.88|24
1731494830000|2024-11-13 10:47:10|412|410.1|412.07|410.17|412.13|410.23|411.94|410.04|14
1731494840000|2024-11-13 10:47:20|411.96|410.06|412.15|410.25|412.17|410.27|411.96|410.06|21
1731494850000|2024-11-13 10:47:30|412.11|410.21|412.19|410.29|412.23|410.33|412.08|410.18|13
1731494860000|2024-11-13 10:47:40|412.21|410.31|413.02|411.12|413.02|411.12|412.21|410.31|25
1731494870000|2024-11-13 10:47:50|413.03|411.13|413.36|411.46|413.36|411.46|413.03|411.13|21
1731494880000|2024-11-13 10:48:00|413.37|411.47|413.05|411.15|413.37|411.47|413.02|411.12|19
1731494890000|2024-11-13 10:48:10|413.06|411.16|412.65|410.75|413.06|411.16|412.62|410.72|26
1731494900000|2024-11-13 10:48:20|412.66|410.76|412.87|410.97|412.89|410.99|412.65|410.75|29
1731494910000|2024-11-13 10:48:30|412.89|410.99|412.8|410.9|412.95|411.05|412.8|410.9|26
1731494920000|2024-11-13 10:48:40|413.04|411.14|413.45|411.55|413.45|411.55|413.04|411.14|12
1731494930000|2024-11-13 10:48:50|413.44|411.54|413.47|411.57|413.64|411.74|413.44|411.54|16
1731494940000|2024-11-13 10:49:00|413.49|411.59|413.28|411.38|413.5|411.6|413.27|411.37|20
1731494950000|2024-11-13 10:49:10|413.29|411.39|413.52|411.62|413.52|411.62|413.25|411.35|24
1731494960000|2024-11-13 10:49:20|413.5|411.6|413.45|411.55|413.52|411.62|413.45|411.55|24
1731494970000|2024-11-13 10:49:30|413.46|411.56|413.66|411.76|413.67|411.77|413.44|411.54|27
1731494980000|2024-11-13 10:49:40|413.64|411.74|413.44|411.54|413.68|411.78|413.43|411.53|21
1731494990000|2024-11-13 10:49:50|413.45|411.55|413.3|411.4|413.51|411.61|413.3|411.4|20
1731495000000|2024-11-13 10:50:00|413.29|411.39|413.23|411.33|413.3|411.4|413.14|411.24|25
1731495010000|2024-11-13 10:50:10|413.3|411.4|413.49|411.59|413.49|411.59|413.23|411.33|24
1731495020000|2024-11-13 10:50:20|413.48|411.58|413.64|411.74|413.64|411.74|413.35|411.45|22
1731495030000|2024-11-13 10:50:30|413.66|411.76|414.15|412.25|414.17|412.27|413.65|411.75|25
1731495040000|2024-11-13 10:50:40|414.18|412.28|414.27|412.37|414.33|412.43|414.15|412.25|27
1731495050000|2024-11-13 10:50:50|414.3|412.4|414.39|412.49|414.52|412.62|414.02|412.12|28
1731495060000|2024-11-13 10:51:00|414.38|412.48|414.27|412.37|414.38|412.48|414.21|412.31|25
1731495070000|2024-11-13 10:51:10|414.25|412.35|414.41|412.51|414.41|412.51|414.21|412.31|23
1731495080000|2024-11-13 10:51:20|414.42|412.52|414.49|412.59|414.58|412.68|414.42|412.52|26
1731495090000|2024-11-13 10:51:30|414.48|412.58|414.55|412.65|414.6|412.7|414.44|412.54|26
1731495100000|2024-11-13 10:51:40|414.54|412.64|414.08|412.18|414.58|412.68|414.04|412.14|24
1731495110000|2024-11-13 10:51:50|414.09|412.19|414.1|412.2|414.16|412.26|414.03|412.13|29
1731495120000|2024-11-13 10:52:00|414.05|412.15|414.27|412.37|414.33|412.43|414.05|412.15|31
1731495130000|2024-11-13 10:52:10|414.16|412.26|414.37|412.47|414.37|412.47|414.16|412.26|30
1731495140000|2024-11-13 10:52:20|414.39|412.49|414.5|412.6|414.5|412.6|414.34|412.44|24
1731495150000|2024-11-13 10:52:30|414.53|412.63|414.38|412.48|414.59|412.69|414.35|412.45|30
1731495160000|2024-11-13 10:52:40|414.37|412.47|414.42|412.52|414.63|412.73|414.37|412.47|27
1731495170000|2024-11-13 10:52:50|414.43|412.53|414.38|412.48|414.48|412.58|414.35|412.45|26
1731495180000|2024-11-13 10:53:00|414.36|412.46|414.28|412.38|414.41|412.51|414.24|412.34|21
1731495190000|2024-11-13 10:53:10|414.24|412.34|414.42|412.52|414.47|412.57|414.17|412.27|27
1731495200000|2024-11-13 10:53:20|414.44|412.54|414.48|412.58|414.58|412.68|414.38|412.48|21
1731495210000|2024-11-13 10:53:30|414.46|412.56|414.67|412.77|414.67|412.77|414.43|412.53|28
1731495220000|2024-11-13 10:53:40|414.65|412.75|414.48|412.58|414.65|412.75|414.47|412.57|23
1731495230000|2024-11-13 10:53:50|414.47|412.57|414.56|412.66|414.59|412.69|414.47|412.57|19
1731495240000|2024-11-13 10:54:00|414.57|412.67|414.5|412.6|414.65|412.75|414.5|412.6|24
1731495250000|2024-11-13 10:54:10|414.48|412.58|414.24|412.34|414.5|412.6|414.24|412.34|23
1731495260000|2024-11-13 10:54:20|414.22|412.32|414.22|412.32|414.27|412.37|414.19|412.29|24
1731495270000|2024-11-13 10:54:30|414.25|412.35|414.2|412.3|414.32|412.42|414.2|412.3|28
1731495280000|2024-11-13 10:54:40|414.19|412.29|414|412.1|414.34|412.44|413.87|411.97|34
1731495290000|2024-11-13 10:54:50|414.02|412.12|414.06|412.16|414.12|412.22|414.01|412.11|18
1731495300000|2024-11-13 10:55:00|414.07|412.17|413.88|411.98|414.08|412.18|413.83|411.93|29
1731495310000|2024-11-13 10:55:10|413.91|412.01|413.84|411.94|413.93|412.03|413.81|411.91|23
1731495320000|2024-11-13 10:55:20|413.88|411.98|413.58|411.68|413.88|411.98|413.37|411.47|31
1731495330000|2024-11-13 10:55:30|413.59|411.69|413.49|411.59|413.61|411.71|413.29|411.39|26
1731495340000|2024-11-13 10:55:40|413.43|411.53|413.64|411.74|413.64|411.74|413.28|411.38|35
1731495350000|2024-11-13 10:55:50|413.62|411.72|413.43|411.53|413.62|411.72|413.38|411.48|22
1731495360000|2024-11-13 10:56:00|413.44|411.54|414.02|412.12|414.13|412.23|413.44|411.54|31
1731495370000|2024-11-13 10:56:10|414.04|412.14|413.95|412.05|414.12|412.22|413.87|411.97|26
1731495380000|2024-11-13 10:56:20|413.96|412.06|414.29|412.39|414.31|412.41|413.94|412.04|27
1731495390000|2024-11-13 10:56:30|414.31|412.41|414.08|412.18|414.34|412.44|414.05|412.15|22
1731495400000|2024-11-13 10:56:40|414.11|412.21|414.24|412.34|414.3|412.4|414.08|412.18|16
1731495410000|2024-11-13 10:56:50|414.36|412.46|414.55|412.65|414.55|412.65|414.35|412.45|21
1731495420000|2024-11-13 10:57:00|414.54|412.64|414.39|412.49|414.54|412.64|414.36|412.46|26
1731495430000|2024-11-13 10:57:10|414.33|412.43|414.22|412.32|414.33|412.43|414.16|412.26|22
1731495440000|2024-11-13 10:57:20|414.26|412.36|414.09|412.19|414.32|412.42|414.09|412.19|15
1731495450000|2024-11-13 10:57:30|414.1|412.2|414.17|412.27|414.17|412.27|414.07|412.17|25
1731495460000|2024-11-13 10:57:40|414.27|412.37|414.29|412.39|414.33|412.43|414.2|412.3|26
1731495470000|2024-11-13 10:57:50|414.3|412.4|414.18|412.28|414.43|412.53|414.16|412.26|22
1731495480000|2024-11-13 10:58:00|414.19|412.29|414.3|412.4|414.34|412.44|414.17|412.27|11
1731495490000|2024-11-13 10:58:10|414.31|412.41|414.32|412.42|414.33|412.43|414.3|412.4|17
1731495500000|2024-11-13 10:58:20|414.31|412.41|414.43|412.53|414.45|412.55|414.23|412.33|21
1731495510000|2024-11-13 10:58:30|414.42|412.52|414.39|412.49|414.44|412.54|414.33|412.43|22
1731495520000|2024-11-13 10:58:40|414.41|412.51|414.37|412.47|414.48|412.58|414.29|412.39|20
1731495530000|2024-11-13 10:58:50|414.38|412.48|414.31|412.41|414.38|412.48|414.31|412.41|8
1731495540000|2024-11-13 10:59:00|414.2|412.3|414.1|412.2|414.2|412.3|414.08|412.18|14
1731495550000|2024-11-13 10:59:10|414.07|412.17|413.98|412.08|414.09|412.19|413.94|412.04|20
1731495560000|2024-11-13 10:59:20|413.96|412.06|413.87|411.97|413.96|412.06|413.77|411.87|21
1731495570000|2024-11-13 10:59:30|413.88|411.98|413.94|412.04|413.94|412.04|413.85|411.95|12
1731495580000|2024-11-13 10:59:40|413.97|412.07|413.9|412|414.02|412.12|413.9|412|14
1731495590000|2024-11-13 10:59:50|413.85|411.95|413.81|411.91|413.9|412|413.81|411.91|12
1731495600000|2024-11-13 11:00:00|413.82|411.92|413.98|412.08|413.98|412.08|413.6|411.7|30
1731495610000|2024-11-13 11:00:10|413.97|412.07|414.43|412.53|414.44|412.54|413.94|412.04|24
1731495620000|2024-11-13 11:00:20|414.38|412.48|414.38|412.48|414.4|412.5|414.37|412.47|11
1731495630000|2024-11-13 11:00:30|414.4|412.5|414.45|412.55|414.45|412.55|414.35|412.45|20
1731495640000|2024-11-13 11:00:40|414.51|412.61|414.07|412.17|414.51|412.61|413.87|411.97|27
1731495650000|2024-11-13 11:00:50|414.06|412.16|413.93|412.03|414.07|412.17|413.86|411.96|22
1731495660000|2024-11-13 11:01:00|413.85|411.95|413.57|411.67|413.85|411.95|413.57|411.67|33
1731495670000|2024-11-13 11:01:10|413.58|411.68|413.22|411.32|413.67|411.77|413.22|411.32|29
1731495680000|2024-11-13 11:01:20|413.19|411.29|413.61|411.71|413.61|411.71|413.12|411.22|26
1731495690000|2024-11-13 11:01:30|413.6|411.7|413.6|411.7|413.77|411.87|413.58|411.68|24
1731495700000|2024-11-13 11:01:40|413.59|411.69|413.99|412.09|414|412.1|413.56|411.66|22
1731495710000|2024-11-13 11:01:50|414.03|412.13|414.08|412.18|414.2|412.3|413.9|412|26
1731495720000|2024-11-13 11:02:00|414.07|412.17|414.25|412.35|414.33|412.43|414.06|412.16|20
1731495730000|2024-11-13 11:02:10|414.13|412.23|414.19|412.29|414.2|412.3|414.02|412.12|23
1731495740000|2024-11-13 11:02:20|414.2|412.3|414.21|412.31|414.42|412.52|414.2|412.3|26
1731495750000|2024-11-13 11:02:30|414.22|412.32|413.99|412.09|414.22|412.32|413.98|412.08|23
1731495760000|2024-11-13 11:02:40|414|412.1|414.02|412.12|414.1|412.2|413.91|412.01|28
1731495770000|2024-11-13 11:02:50|414.01|412.11|414.12|412.22|414.2|412.3|414|412.1|22
1731495780000|2024-11-13 11:03:00|414.15|412.25|414.02|412.12|414.15|412.25|413.92|412.02|28
1731495790000|2024-11-13 11:03:10|414.03|412.13|414.29|412.39|414.31|412.41|413.87|411.97|30
1731495800000|2024-11-13 11:03:20|414.28|412.38|414.37|412.47|414.39|412.49|414.26|412.36|25
1731495810000|2024-11-13 11:03:30|414.38|412.48|414.7|412.8|414.79|412.89|414.38|412.48|23
1731495820000|2024-11-13 11:03:40|414.72|412.82|414.59|412.69|414.72|412.82|414.37|412.47|24
1731495830000|2024-11-13 11:03:50|414.62|412.72|414.83|412.93|414.83|412.93|414.59|412.69|32
1731495840000|2024-11-13 11:04:00|414.82|412.92|414.77|412.87|414.83|412.93|414.76|412.86|21
1731495850000|2024-11-13 11:04:10|414.81|412.91|414.92|413.02|414.99|413.09|414.81|412.91|29
1731495860000|2024-11-13 11:04:20|414.91|413.01|414.97|413.07|415.14|413.24|414.91|413.01|19
1731495870000|2024-11-13 11:04:30|414.98|413.08|414.92|413.02|415.09|413.19|414.89|412.99|30
1731495880000|2024-11-13 11:04:40|415.03|413.13|414.93|413.03|415.03|413.13|414.91|413.01|28
1731495890000|2024-11-13 11:04:50|414.92|413.02|415.04|413.14|415.09|413.19|414.92|413.02|27
1731495900000|2024-11-13 11:05:00|415.09|413.19|415.16|413.26|415.17|413.27|415.03|413.13|26
1731495910000|2024-11-13 11:05:10|415.17|413.27|415.31|413.41|415.6|413.7|415.17|413.27|30
1731495920000|2024-11-13 11:05:20|415.35|413.45|415.51|413.61|415.53|413.63|415.32|413.42|29
1731495930000|2024-11-13 11:05:30|415.53|413.63|415.59|413.69|415.62|413.72|415.53|413.63|26
1731495940000|2024-11-13 11:05:40|415.54|413.64|415.46|413.56|415.63|413.73|415.42|413.52|29
1731495950000|2024-11-13 11:05:50|415.45|413.55|415.44|413.54|415.57|413.67|415.36|413.46|30
1731495960000|2024-11-13 11:06:00|415.43|413.53|415.2|413.3|415.43|413.53|415.18|413.28|26
1731495970000|2024-11-13 11:06:10|415.18|413.28|414.73|412.83|415.34|413.44|414.66|412.76|29
1731495980000|2024-11-13 11:06:20|414.76|412.86|414.85|412.95|414.97|413.07|414.63|412.73|32
1731495990000|2024-11-13 11:06:30|414.83|412.93|414.48|412.58|414.86|412.96|414.48|412.58|27
1731496000000|2024-11-13 11:06:40|414.6|412.7|414.61|412.71|414.66|412.76|414.58|412.68|27
1731496010000|2024-11-13 11:06:50|414.64|412.74|414.61|412.71|414.75|412.85|414.61|412.71|21
1731496020000|2024-11-13 11:07:00|414.6|412.7|414.33|412.43|414.68|412.78|414.31|412.41|24
1731496030000|2024-11-13 11:07:10|414.32|412.42|414.1|412.2|414.32|412.42|414.03|412.13|29
1731496040000|2024-11-13 11:07:20|414.09|412.19|413.98|412.08|414.16|412.26|413.98|412.08|24
1731496050000|2024-11-13 11:07:30|414|412.1|414.17|412.27|414.19|412.29|414|412.1|17
1731496060000|2024-11-13 11:07:40|414.16|412.26|414.06|412.16|414.2|412.3|414.03|412.13|16
1731496070000|2024-11-13 11:07:50|414.05|412.15|414.04|412.14|414.09|412.19|413.99|412.09|28
1731496080000|2024-11-13 11:08:00|414.07|412.17|414.2|412.3|414.21|412.31|413.95|412.05|21
1731496090000|2024-11-13 11:08:10|414.18|412.28|413.94|412.04|414.18|412.28|413.92|412.02|25
1731496100000|2024-11-13 11:08:20|413.96|412.06|414.27|412.37|414.27|412.37|413.96|412.06|32
1731496110000|2024-11-13 11:08:30|414.28|412.38|414.14|412.24|414.38|412.48|414.09|412.19|24
1731496120000|2024-11-13 11:08:40|414.15|412.25|414.25|412.35|414.26|412.36|414.15|412.25|18
1731496130000|2024-11-13 11:08:50|414.28|412.38|414.25|412.35|414.28|412.38|414.22|412.32|19
1731496140000|2024-11-13 11:09:00|414.26|412.36|414.19|412.29|414.37|412.47|414.19|412.29|25
1731496150000|2024-11-13 11:09:10|414.14|412.24|414.12|412.22|414.2|412.3|414.09|412.19|25
1731496160000|2024-11-13 11:09:20|414.11|412.21|414.16|412.26|414.2|412.3|414.1|412.2|27
1731496170000|2024-11-13 11:09:30|414.15|412.25|414.07|412.17|414.18|412.28|414.02|412.12|25
1731496180000|2024-11-13 11:09:40|414.09|412.19|414.23|412.33|414.23|412.33|414.06|412.16|22
1731496190000|2024-11-13 11:09:50|414.22|412.32|414.25|412.35|414.25|412.35|414.19|412.29|16
1731496200000|2024-11-13 11:10:00|414.24|412.34|414.2|412.3|414.27|412.37|414.19|412.29|18
1731496210000|2024-11-13 11:10:10|414.18|412.28|414.21|412.31|414.27|412.37|414.18|412.28|23
1731496220000|2024-11-13 11:10:20|414.2|412.3|414.15|412.25|414.26|412.36|414.12|412.22|25
1731496230000|2024-11-13 11:10:30|414.21|412.31|414.21|412.31|414.23|412.33|414.16|412.26|26
1731496240000|2024-11-13 11:10:40|414.19|412.29|414.31|412.41|414.32|412.42|414.17|412.27|13
1731496250000|2024-11-13 11:10:50|414.3|412.4|414.32|412.42|414.37|412.47|414.3|412.4|15
1731496260000|2024-11-13 11:11:00|414.31|412.41|414.46|412.56|414.46|412.56|414.24|412.34|24
1731496270000|2024-11-13 11:11:10|414.47|412.57|414.41|412.51|414.48|412.58|414.41|412.51|8
1731496280000|2024-11-13 11:11:20|414.42|412.52|414.59|412.69|414.64|412.74|414.42|412.52|15
1731496290000|2024-11-13 11:11:30|414.48|412.58|414.45|412.55|414.48|412.58|414.41|412.51|15
1731496300000|2024-11-13 11:11:40|414.44|412.54|414.44|412.54|414.44|412.54|414.41|412.51|14
1731496310000|2024-11-13 11:11:50|414.45|412.55|414.49|412.59|414.49|412.59|414.43|412.53|15
1731496320000|2024-11-13 11:12:00|414.5|412.6|414.43|412.53|414.5|412.6|414.4|412.5|16
1731496330000|2024-11-13 11:12:10|414.42|412.52|414.37|412.47|414.53|412.63|414.37|412.47|19
1731496340000|2024-11-13 11:12:20|414.31|412.41|414.41|412.51|414.47|412.57|414.29|412.39|22
1731496350000|2024-11-13 11:12:30|414.42|412.52|414.43|412.53|414.5|412.6|414.41|412.51|12
1731496360000|2024-11-13 11:12:40|414.42|412.52|414.46|412.56|414.49|412.59|414.41|412.51|13
1731496370000|2024-11-13 11:12:50|414.45|412.55|414.43|412.53|414.5|412.6|414.43|412.53|16
1731496380000|2024-11-13 11:13:00|414.49|412.59|414.46|412.56|414.49|412.59|414.46|412.56|6
1731496390000|2024-11-13 11:13:10|414.45|412.55|414.46|412.56|414.48|412.58|414.44|412.54|7
1731496400000|2024-11-13 11:13:20|414.45|412.55|414.49|412.59|414.54|412.64|414.45|412.55|12
1731496410000|2024-11-13 11:13:30|414.48|412.58|414.37|412.47|414.51|412.61|414.37|412.47|10
1731496420000|2024-11-13 11:13:40|414.36|412.46|414.94|413.04|415.1|413.2|414.34|412.44|24
1731496430000|2024-11-13 11:13:50|414.95|413.05|414.97|413.07|414.97|413.07|414.95|413.05|3
1731496440000|2024-11-13 11:14:00|414.98|413.08|414.98|413.08|415.09|413.19|414.97|413.07|7
1731496450000|2024-11-13 11:14:10|414.94|413.04|414.73|412.83|415|413.1|414.72|412.82|23
1731496460000|2024-11-13 11:14:20|414.75|412.85|415.12|413.22|415.12|413.22|414.75|412.85|26
1731496470000|2024-11-13 11:14:30|415.22|413.32|415.3|413.4|415.34|413.44|415.22|413.32|22
1731496480000|2024-11-13 11:14:40|415.32|413.42|415.28|413.38|415.33|413.43|415.23|413.33|22
1731496490000|2024-11-13 11:14:50|415.27|413.37|415.13|413.23|415.27|413.37|415.12|413.22|18
1731496500000|2024-11-13 11:15:00|415.12|413.22|415.06|413.16|415.15|413.25|414.97|413.07|20
1731496510000|2024-11-13 11:15:10|415.05|413.15|415.04|413.14|415.32|413.42|415.02|413.12|31
1731496520000|2024-11-13 11:15:20|415.05|413.15|415.12|413.22|415.12|413.22|414.98|413.08|26
1731496530000|2024-11-13 11:15:30|415.13|413.23|415.36|413.46|415.44|413.54|415.13|413.23|23
1731496540000|2024-11-13 11:15:40|415.35|413.45|415.31|413.41|415.36|413.46|415.19|413.29|28
1731496550000|2024-11-13 11:15:50|415.36|413.46|415.41|413.51|415.41|413.51|415.32|413.42|20
1731496560000|2024-11-13 11:16:00|415.4|413.5|415.25|413.35|415.42|413.52|415.25|413.35|19
1731496570000|2024-11-13 11:16:10|415.27|413.37|415.03|413.13|415.28|413.38|415.03|413.13|24
1731496580000|2024-11-13 11:16:20|415.02|413.12|415.16|413.26|415.19|413.29|415.02|413.12|26
1731496590000|2024-11-13 11:16:30|415.23|413.33|415.32|413.42|415.43|413.53|415.23|413.33|19
1731496600000|2024-11-13 11:16:40|415.31|413.41|415.16|413.26|415.31|413.41|415.11|413.21|25
1731496610000|2024-11-13 11:16:50|415.15|413.25|415.01|413.11|415.18|413.28|414.95|413.05|27
1731496620000|2024-11-13 11:17:00|415.03|413.13|415.13|413.23|415.17|413.27|415.03|413.13|26
1731496630000|2024-11-13 11:17:10|415.19|413.29|415.3|413.4|415.3|413.4|415.16|413.26|25
1731496640000|2024-11-13 11:17:20|415.32|413.42|415.21|413.31|415.37|413.47|415.16|413.26|27
1731496650000|2024-11-13 11:17:30|415.25|413.35|415.27|413.37|415.33|413.43|415.24|413.34|12
1731496660000|2024-11-13 11:17:40|415.3|413.4|415.31|413.41|415.42|413.52|415.2|413.3|24
1731496670000|2024-11-13 11:17:50|415.3|413.4|415.26|413.36|415.32|413.42|415.24|413.34|21
1731496680000|2024-11-13 11:18:00|415.25|413.35|415.61|413.71|415.71|413.81|415.25|413.35|25
1731496690000|2024-11-13 11:18:10|415.63|413.73|415.92|414.02|415.93|414.03|415.6|413.7|26
1731496700000|2024-11-13 11:18:20|415.93|414.03|415.67|413.77|416.04|414.14|415.65|413.75|29
1731496710000|2024-11-13 11:18:30|415.66|413.76|415.8|413.9|415.82|413.92|415.62|413.72|27
1731496720000|2024-11-13 11:18:40|415.82|413.92|415.98|414.08|416.13|414.23|415.81|413.91|25
1731496730000|2024-11-13 11:18:50|415.99|414.09|416.04|414.14|416.19|414.29|415.94|414.04|27
1731496740000|2024-11-13 11:19:00|416.05|414.15|416.05|414.15|416.17|414.27|416.04|414.14|26
1731496750000|2024-11-13 11:19:10|416.04|414.14|416.08|414.18|416.17|414.27|415.97|414.07|27
1731496760000|2024-11-13 11:19:20|416.07|414.17|415.8|413.9|416.07|414.17|415.8|413.9|22
1731496770000|2024-11-13 11:19:30|415.85|413.95|416.27|414.37|416.28|414.38|415.85|413.95|24
1731496780000|2024-11-13 11:19:40|416.26|414.36|416.23|414.33|416.44|414.54|416.2|414.3|30
1731496790000|2024-11-13 11:19:50|416.22|414.32|416.28|414.38|416.28|414.38|416.19|414.29|27
1731496800000|2024-11-13 11:20:00|416.3|414.4|416.26|414.36|416.43|414.53|416.23|414.33|30
1731496810000|2024-11-13 11:20:10|416.24|414.34|416.02|414.12|416.25|414.35|415.94|414.04|26
1731496820000|2024-11-13 11:20:20|416|414.1|415.82|413.92|416.04|414.14|415.82|413.92|23
1731496830000|2024-11-13 11:20:30|415.88|413.98|415.88|413.98|415.88|413.98|415.78|413.88|27
1731496840000|2024-11-13 11:20:40|415.92|414.02|416.28|414.38|416.3|414.4|415.92|414.02|23
1731496850000|2024-11-13 11:20:50|416.25|414.35|415.96|414.06|416.25|414.35|415.96|414.06|18
1731496860000|2024-11-13 11:21:00|415.95|414.05|416.09|414.19|416.12|414.22|415.95|414.05|26
1731496870000|2024-11-13 11:21:10|416.1|414.2|415.86|413.96|416.18|414.28|415.86|413.96|28
1731496880000|2024-11-13 11:21:20|415.88|413.98|415.92|414.02|415.92|414.02|415.68|413.78|30
1731496890000|2024-11-13 11:21:30|415.97|414.07|416.15|414.25|416.18|414.28|415.96|414.06|24
1731496900000|2024-11-13 11:21:40|416.18|414.28|416.07|414.17|416.23|414.33|415.96|414.06|25
1731496910000|2024-11-13 11:21:50|416.11|414.21|415.96|414.06|416.17|414.27|415.96|414.06|27
1731496920000|2024-11-13 11:22:00|416.02|414.12|416|414.1|416.02|414.12|416|414.1|2
1731496930000|2024-11-13 11:22:10|415.98|414.08|416.06|414.16|416.12|414.22|415.97|414.07|24
1731496940000|2024-11-13 11:22:20|416.04|414.14|415.96|414.06|416.09|414.19|415.96|414.06|13
1731496960000|2024-11-13 11:22:40|415.75|413.85|415.57|413.67|415.75|413.85|415.57|413.67|2
1731496970000|2024-11-13 11:22:50|415.56|413.66|415.24|413.34|415.56|413.66|415.24|413.34|18
1731496980000|2024-11-13 11:23:00|415.2|413.3|414.64|412.74|415.2|413.3|414.49|412.59|34
1731496990000|2024-11-13 11:23:10|414.69|412.79|415.05|413.15|415.21|413.31|414.66|412.76|29
1731497000000|2024-11-13 11:23:20|415.06|413.16|415.7|413.8|415.71|413.81|415.06|413.16|27
1731497010000|2024-11-13 11:23:30|415.69|413.79|415.54|413.64|415.69|413.79|415.48|413.58|21
1731497020000|2024-11-13 11:23:40|415.53|413.63|415.73|413.83|415.76|413.86|415.46|413.56|23
1731497030000|2024-11-13 11:23:50|415.65|413.75|415.32|413.42|415.65|413.75|415.32|413.42|24
1731497040000|2024-11-13 11:24:00|415.33|413.43|415.13|413.23|415.42|413.52|415.13|413.23|28
1731497050000|2024-11-13 11:24:10|415.15|413.25|414.52|412.62|415.15|413.25|414.52|412.62|27
1731497060000|2024-11-13 11:24:20|414.54|412.64|414.16|412.26|414.54|412.64|414.16|412.26|28
1731497070000|2024-11-13 11:24:30|414.12|412.22|413.92|412.02|414.12|412.22|413.87|411.97|26
1731497080000|2024-11-13 11:24:40|413.96|412.06|414.09|412.19|414.3|412.4|413.94|412.04|29
1731497090000|2024-11-13 11:24:50|414.1|412.2|413.98|412.08|414.11|412.21|413.86|411.96|24
1731497100000|2024-11-13 11:25:00|413.99|412.09|414.88|412.98|414.88|412.98|413.99|412.09|31
1731497110000|2024-11-13 11:25:10|414.9|413|414.82|412.92|414.92|413.02|414.78|412.88|16
1731497120000|2024-11-13 11:25:20|414.77|412.87|414.83|412.93|414.99|413.09|414.64|412.74|30
1731497130000|2024-11-13 11:25:30|414.81|412.91|414.52|412.62|414.87|412.97|414.44|412.54|28
1731497140000|2024-11-13 11:25:40|414.48|412.58|414.15|412.25|414.48|412.58|414.15|412.25|25
1731497150000|2024-11-13 11:25:50|414.14|412.24|413.87|411.97|414.14|412.24|413.86|411.96|27
1731497160000|2024-11-13 11:26:00|413.88|411.98|413.76|411.86|414.08|412.18|413.76|411.86|28
1731497170000|2024-11-13 11:26:10|413.74|411.84|413.52|411.62|413.74|411.84|413.41|411.51|25
1731497180000|2024-11-13 11:26:20|413.57|411.67|413.71|411.81|413.82|411.92|413.55|411.65|32
1731497190000|2024-11-13 11:26:30|413.72|411.82|413.59|411.69|413.72|411.82|413.54|411.64|29
1731497200000|2024-11-13 11:26:40|413.6|411.7|413.53|411.63|413.65|411.75|413.53|411.63|21
1731497210000|2024-11-13 11:26:50|413.51|411.61|413.43|411.53|413.67|411.77|413.4|411.5|30
1731497220000|2024-11-13 11:27:00|413.48|411.58|414|412.1|414.05|412.15|413.48|411.58|33
1731497230000|2024-11-13 11:27:10|414.01|412.11|414.13|412.23|414.16|412.26|413.99|412.09|28
1731497240000|2024-11-13 11:27:20|414.19|412.29|414.26|412.36|414.52|412.62|414.19|412.29|26
1731497250000|2024-11-13 11:27:30|414.27|412.37|414.44|412.54|414.44|412.54|414.2|412.3|23
1731497260000|2024-11-13 11:27:40|414.43|412.53|414.01|412.11|414.43|412.53|414.01|412.11|31
1731497270000|2024-11-13 11:27:50|414|412.1|413.85|411.95|414|412.1|413.84|411.94|27
1731497280000|2024-11-13 11:28:00|413.86|411.96|413.91|412.01|414.01|412.11|413.83|411.93|29
1731497290000|2024-11-13 11:28:10|413.88|411.98|413.79|411.89|414.11|412.21|413.79|411.89|25
1731497300000|2024-11-13 11:28:20|413.8|411.9|413.56|411.66|413.92|412.02|413.56|411.66|30
1731497310000|2024-11-13 11:28:30|413.52|411.62|413.79|411.89|413.8|411.9|413.42|411.52|24
1731497320000|2024-11-13 11:28:40|413.81|411.91|414.27|412.37|414.27|412.37|413.81|411.91|28
1731497330000|2024-11-13 11:28:50|414.3|412.4|414.4|412.5|414.67|412.77|414.3|412.4|25
1731497340000|2024-11-13 11:29:00|414.39|412.49|414.3|412.4|414.4|412.5|414.22|412.32|25
1731497350000|2024-11-13 11:29:10|414.38|412.48|414.56|412.66|414.56|412.66|414.38|412.48|19
1731497390000|2024-11-13 11:29:50|414.51|412.61|414.47|412.57|414.53|412.63|414.44|412.54|15
1731497400000|2024-11-13 11:30:00|414.48|412.58|414.56|412.66|414.56|412.66|414.44|412.54|20
1731497410000|2024-11-13 11:30:10|414.55|412.65|414.49|412.59|414.56|412.66|414.49|412.59|13
1731497420000|2024-11-13 11:30:20|414.5|412.6|414.56|412.66|414.56|412.66|414.33|412.43|22
1731497430000|2024-11-13 11:30:30|414.54|412.64|414.43|412.53|414.55|412.65|414.28|412.38|30
1731497440000|2024-11-13 11:30:40|414.42|412.52|414.27|412.37|414.44|412.54|414.27|412.37|25
1731497450000|2024-11-13 11:30:50|414.26|412.36|414.23|412.33|414.32|412.42|414.22|412.32|22
1731497460000|2024-11-13 11:31:00|414.21|412.31|414.25|412.35|414.47|412.57|414.17|412.27|30
1731497470000|2024-11-13 11:31:10|414.28|412.38|414.56|412.66|414.56|412.66|414.28|412.38|23
1731497480000|2024-11-13 11:31:20|414.55|412.65|414.56|412.66|414.56|412.66|414.54|412.64|8
1731497490000|2024-11-13 11:31:30|414.55|412.65|414.36|412.46|414.56|412.66|414.29|412.39|21
1731497500000|2024-11-13 11:31:40|414.37|412.47|414.19|412.29|414.37|412.47|414.13|412.23|20
1731497510000|2024-11-13 11:31:50|414.12|412.22|414.06|412.16|414.12|412.22|414.02|412.12|9
1731497520000|2024-11-13 11:32:00|414.03|412.13|414.06|412.16|414.06|412.16|413.76|411.86|21
1731497540000|2024-11-13 11:32:20|414.03|412.13|413.9|412|414.03|412.13|413.88|411.98|12
1731497550000|2024-11-13 11:32:30|413.95|412.05|414.06|412.16|414.06|412.16|413.95|412.05|6
1731497580000|2024-11-13 11:33:00|414.28|412.38|414.52|412.62|414.55|412.65|414.28|412.38|13
1731497590000|2024-11-13 11:33:10|414.5|412.6|414.55|412.65|414.55|412.65|414.38|412.48|11
1731497600000|2024-11-13 11:33:20|414.54|412.64|414.4|412.5|414.66|412.76|414.38|412.48|21
1731497610000|2024-11-13 11:33:30|414.34|412.44|414.18|412.28|414.4|412.5|414.13|412.23|20
1731497620000|2024-11-13 11:33:40|414.11|412.21|414.08|412.18|414.17|412.27|414.02|412.12|9
1731497630000|2024-11-13 11:33:50|414.2|412.3|414.42|412.52|414.43|412.53|414.2|412.3|9
1731497640000|2024-11-13 11:34:00|414.41|412.51|414.57|412.67|414.57|412.67|414.4|412.5|15
1731497650000|2024-11-13 11:34:10|414.68|412.78|414.59|412.69|414.68|412.78|414.36|412.46|22
1731497660000|2024-11-13 11:34:20|414.58|412.68|414.71|412.81|414.76|412.86|414.55|412.65|30
1731497670000|2024-11-13 11:34:30|414.76|412.86|414.92|413.02|414.92|413.02|414.76|412.86|8
1731497680000|2024-11-13 11:34:40|414.99|413.09|415.07|413.17|415.1|413.2|414.99|413.09|15
1731497690000|2024-11-13 11:34:50|415.14|413.24|415.18|413.28|415.19|413.29|415.14|413.24|12
1731497700000|2024-11-13 11:35:00|415.17|413.27|415.08|413.18|415.19|413.29|414.99|413.09|27
1731497710000|2024-11-13 11:35:10|415.07|413.17|415.21|413.31|415.44|413.54|415.06|413.16|25
1731497720000|2024-11-13 11:35:20|415.2|413.3|415.2|413.3|415.21|413.31|415.02|413.12|29
1731497730000|2024-11-13 11:35:30|415.19|413.29|415.14|413.24|415.22|413.32|414.98|413.08|32
1731497740000|2024-11-13 11:35:40|415.16|413.26|415.15|413.25|415.16|413.26|415.1|413.2|21
1731497750000|2024-11-13 11:35:50|415.16|413.26|415.18|413.28|415.2|413.3|415.02|413.12|27
1731497760000|2024-11-13 11:36:00|415.17|413.27|415.28|413.38|415.28|413.38|414.97|413.07|23
1731497770000|2024-11-13 11:36:10|415.32|413.42|415.21|413.31|415.49|413.59|415.01|413.11|28
1731497780000|2024-11-13 11:36:20|415.2|413.3|415.24|413.34|415.26|413.36|415.15|413.25|31
1731497790000|2024-11-13 11:36:30|415.25|413.35|415.41|413.51|415.41|413.51|415.25|413.35|14
1731497800000|2024-11-13 11:36:40|415.42|413.52|415.65|413.75|415.65|413.75|415.37|413.47|24
1731497810000|2024-11-13 11:36:50|415.68|413.78|415.59|413.69|415.68|413.78|415.56|413.66|21
1731497820000|2024-11-13 11:37:00|415.63|413.73|415.78|413.88|415.83|413.93|415.6|413.7|26
1731497830000|2024-11-13 11:37:10|415.77|413.87|415.71|413.81|415.81|413.91|415.68|413.78|24
1731497840000|2024-11-13 11:37:20|415.7|413.8|415.75|413.85|415.75|413.85|415.7|413.8|19
1731497850000|2024-11-13 11:37:30|415.8|413.9|415.89|413.99|415.92|414.02|415.79|413.89|22
1731497860000|2024-11-13 11:37:40|415.85|413.95|415.93|414.03|415.94|414.04|415.76|413.86|24
1731497870000|2024-11-13 11:37:50|415.98|414.08|416.43|414.53|416.43|414.53|415.97|414.07|22
1731497880000|2024-11-13 11:38:00|416.42|414.52|415.91|414.01|416.42|414.52|415.91|414.01|16
1731497890000|2024-11-13 11:38:10|415.87|413.97|415.68|413.78|415.87|413.97|415.68|413.78|17
1731497900000|2024-11-13 11:38:20|415.7|413.8|415.81|413.91|415.84|413.94|415.62|413.72|29
1731497910000|2024-11-13 11:38:30|415.82|413.92|415.43|413.53|415.83|413.93|415.42|413.52|26
1731497920000|2024-11-13 11:38:40|415.46|413.56|415.5|413.6|415.5|413.6|415.38|413.48|23
1731497930000|2024-11-13 11:38:50|415.54|413.64|415.7|413.8|415.75|413.85|415.51|413.61|27
1731497940000|2024-11-13 11:39:00|415.72|413.82|415.47|413.57|415.8|413.9|415.47|413.57|20
1731497950000|2024-11-13 11:39:10|415.48|413.58|414.78|412.88|415.48|413.58|414.72|412.82|24
1731497960000|2024-11-13 11:39:20|414.63|412.73|414.37|412.47|414.63|412.73|414.31|412.41|24
1731497970000|2024-11-13 11:39:30|414.36|412.46|414.96|413.06|414.99|413.09|414.36|412.46|29
1731497980000|2024-11-13 11:39:40|414.94|413.04|414.99|413.09|415.03|413.13|414.93|413.03|23
1731497990000|2024-11-13 11:39:50|414.91|413.01|414.93|413.03|414.99|413.09|414.89|412.99|25
1731498000000|2024-11-13 11:40:00|414.91|413.01|415.04|413.14|415.04|413.14|414.91|413.01|28
1731498010000|2024-11-13 11:40:10|415.03|413.13|415.53|413.63|415.54|413.64|415.01|413.11|24
1731498020000|2024-11-13 11:40:20|415.54|413.64|414.91|413.01|415.55|413.65|414.84|412.94|28
1731498030000|2024-11-13 11:40:30|414.9|413|414.68|412.78|414.9|413|414.68|412.78|26
1731498040000|2024-11-13 11:40:40|414.63|412.73|414.69|412.79|414.74|412.84|414.61|412.71|28
1731498050000|2024-11-13 11:40:50|414.68|412.78|414.67|412.77|414.73|412.83|414.62|412.72|21
1731498060000|2024-11-13 11:41:00|414.63|412.73|414.62|412.72|414.71|412.81|414.54|412.64|28
1731498070000|2024-11-13 11:41:10|414.67|412.77|414.78|412.88|415.01|413.11|414.67|412.77|30
1731498080000|2024-11-13 11:41:20|414.77|412.87|414.89|412.99|414.94|413.04|414.77|412.87|21
1731498090000|2024-11-13 11:41:30|414.9|413|414.65|412.75|414.95|413.05|414.65|412.75|22
1731498100000|2024-11-13 11:41:40|414.61|412.71|414.45|412.55|414.61|412.71|414.31|412.41|28
1731498110000|2024-11-13 11:41:50|414.44|412.54|414.59|412.69|414.61|412.71|414.44|412.54|15
1731498120000|2024-11-13 11:42:00|414.55|412.65|414.86|412.96|414.88|412.98|414.53|412.63|31
1731498130000|2024-11-13 11:42:10|414.9|413|414.63|412.73|414.91|413.01|414.63|412.73|24
1731498140000|2024-11-13 11:42:20|414.64|412.74|414.48|412.58|414.64|412.74|414.41|412.51|31
1731498150000|2024-11-13 11:42:30|414.49|412.59|414.51|412.61|414.61|412.71|414.43|412.53|25
1731498160000|2024-11-13 11:42:40|414.5|412.6|414.17|412.27|414.51|412.61|414.17|412.27|25
1731498170000|2024-11-13 11:42:50|414.19|412.29|413.84|411.94|414.19|412.29|413.84|411.94|28
1731498180000|2024-11-13 11:43:00|413.85|411.95|414.04|412.14|414.11|412.21|413.84|411.94|32
1731498190000|2024-11-13 11:43:10|414.03|412.13|414.45|412.55|414.48|412.58|414.03|412.13|27
1731498200000|2024-11-13 11:43:20|414.46|412.56|414.48|412.58|414.61|412.71|414.46|412.56|20
1731498210000|2024-11-13 11:43:30|414.47|412.57|414.47|412.57|414.48|412.58|414.34|412.44|29
1731498220000|2024-11-13 11:43:40|414.49|412.59|414.49|412.59|414.53|412.63|414.42|412.52|24
1731498230000|2024-11-13 11:43:50|414.5|412.6|414.62|412.72|414.68|412.78|414.48|412.58|23
1731498240000|2024-11-13 11:44:00|414.65|412.75|414.66|412.76|414.67|412.77|414.56|412.66|28
1731498250000|2024-11-13 11:44:10|414.65|412.75|414.57|412.67|414.72|412.82|414.56|412.66|24
1731498260000|2024-11-13 11:44:20|414.56|412.66|414.44|412.54|414.57|412.67|414.35|412.45|17
1731498270000|2024-11-13 11:44:30|414.42|412.52|414.32|412.42|414.42|412.52|414.32|412.42|11
1731498300000|2024-11-13 11:45:00|414.34|412.44|414.32|412.42|414.46|412.56|414.32|412.42|13
1731498310000|2024-11-13 11:45:10|414.34|412.44|414.34|412.44|414.34|412.44|414.34|412.44|1
1731498320000|2024-11-13 11:45:20|414.32|412.42|414.32|412.42|414.32|412.42|414.32|412.42|1
1731498330000|2024-11-13 11:45:30|414.49|412.59|414.67|412.77|414.7|412.8|414.49|412.59|3
1731498350000|2024-11-13 11:45:50|414.72|412.82|414.67|412.77|414.76|412.86|414.63|412.73|21
1731498360000|2024-11-13 11:46:00|414.68|412.78|414.67|412.77|414.7|412.8|414.43|412.53|20
1731498370000|2024-11-13 11:46:10|414.64|412.74|414.49|412.59|414.68|412.78|414.45|412.55|24
1731498380000|2024-11-13 11:46:20|414.51|412.61|414.38|412.48|414.53|412.63|414.38|412.48|22
1731498390000|2024-11-13 11:46:30|414.34|412.44|414.32|412.42|414.34|412.44|414.32|412.42|2
1731498410000|2024-11-13 11:46:50|414.52|412.62|414.94|413.04|415.04|413.14|414.52|412.62|16
1731498420000|2024-11-13 11:47:00|414.93|413.03|414.8|412.9|414.93|413.03|414.76|412.86|21
1731498430000|2024-11-13 11:47:10|414.81|412.91|414.78|412.88|414.93|413.03|414.76|412.86|26
1731498440000|2024-11-13 11:47:20|414.76|412.86|414.81|412.91|414.82|412.92|414.72|412.82|28
1731498450000|2024-11-13 11:47:30|414.85|412.95|414.86|412.96|414.86|412.96|414.85|412.95|2
1731498460000|2024-11-13 11:47:40|414.82|412.92|414.93|413.03|414.94|413.04|414.78|412.88|13
1731498470000|2024-11-13 11:47:50|414.91|413.01|414.75|412.85|414.94|413.04|414.71|412.81|24
1731498480000|2024-11-13 11:48:00|414.74|412.84|414.75|412.85|414.88|412.98|414.72|412.82|24
1731498490000|2024-11-13 11:48:10|414.8|412.9|414.52|412.62|414.82|412.92|414.46|412.56|29
1731498500000|2024-11-13 11:48:20|414.54|412.64|414.67|412.77|414.82|412.92|414.54|412.64|27
1731498510000|2024-11-13 11:48:30|414.7|412.8|414.78|412.88|414.78|412.88|414.37|412.47|31
1731498520000|2024-11-13 11:48:40|414.77|412.87|414.67|412.77|414.85|412.95|414.66|412.76|21
1731498530000|2024-11-13 11:48:50|414.68|412.78|414.77|412.87|414.86|412.96|414.64|412.74|24
1731498540000|2024-11-13 11:49:00|414.73|412.83|414.9|413|414.99|413.09|414.72|412.82|27
1731498550000|2024-11-13 11:49:10|414.89|412.99|414.84|412.94|414.92|413.02|414.84|412.94|18
1731498560000|2024-11-13 11:49:20|414.87|412.97|414.53|412.63|414.87|412.97|414.53|412.63|22
1731498570000|2024-11-13 11:49:30|414.52|412.62|414.8|412.9|414.8|412.9|414.38|412.48|14
1731498580000|2024-11-13 11:49:40|414.79|412.89|414.84|412.94|414.84|412.94|414.79|412.89|18
1731498600000|2024-11-13 11:50:00|414.78|412.88|414.88|412.98|415.04|413.14|414.78|412.88|14
1731498610000|2024-11-13 11:50:10|414.86|412.96|414.62|412.72|414.86|412.96|414.58|412.68|18
1731498620000|2024-11-13 11:50:20|414.65|412.75|414.62|412.72|414.75|412.85|414.59|412.69|28
1731498630000|2024-11-13 11:50:30|414.61|412.71|414.5|412.6|414.65|412.75|414.35|412.45|23
1731498650000|2024-11-13 11:50:50|414.7|412.8|415.02|413.12|415.02|413.12|414.7|412.8|18
1731498660000|2024-11-13 11:51:00|414.92|413.02|414.82|412.92|415.01|413.11|414.71|412.81|21
1731498670000|2024-11-13 11:51:10|414.75|412.85|414.89|412.99|414.92|413.02|414.72|412.82|29
1731498680000|2024-11-13 11:51:20|414.84|412.94|414.72|412.82|414.84|412.94|414.7|412.8|22
1731498690000|2024-11-13 11:51:30|414.71|412.81|414.87|412.97|414.94|413.04|414.7|412.8|21
1731498700000|2024-11-13 11:51:40|414.89|412.99|414.94|413.04|415|413.1|414.89|412.99|22
1731498710000|2024-11-13 11:51:50|414.91|413.01|415.01|413.11|415.09|413.19|414.91|413.01|23
1731498720000|2024-11-13 11:52:00|414.97|413.07|414.88|412.98|415.02|413.12|414.85|412.95|18
1731498750000|2024-11-13 11:52:30|414.87|412.97|414.8|412.9|414.88|412.98|414.77|412.87|11
1731498760000|2024-11-13 11:52:40|414.79|412.89|414.84|412.94|414.84|412.94|414.77|412.87|18
1731498770000|2024-11-13 11:52:50|414.82|412.92|414.78|412.88|414.82|412.92|414.74|412.84|15
1731498780000|2024-11-13 11:53:00|414.89|412.99|415.01|413.11|415.01|413.11|414.89|412.99|4
1731498790000|2024-11-13 11:53:10|415.2|413.3|415.19|413.29|415.31|413.41|415.18|413.28|15
1731498800000|2024-11-13 11:53:20|415.18|413.28|415.02|413.12|415.19|413.29|414.97|413.07|18
1731498810000|2024-11-13 11:53:30|414.95|413.05|414.86|412.96|414.98|413.08|414.76|412.86|21
1731498820000|2024-11-13 11:53:40|414.88|412.98|414.94|413.04|414.95|413.05|414.88|412.98|20
1731498830000|2024-11-13 11:53:50|414.96|413.06|414.83|412.93|414.97|413.07|414.81|412.91|24
1731498840000|2024-11-13 11:54:00|414.82|412.92|414.91|413.01|414.91|413.01|414.69|412.79|18
1731498850000|2024-11-13 11:54:10|414.9|413|414.82|412.92|414.98|413.08|414.82|412.92|18
1731498860000|2024-11-13 11:54:20|414.84|412.94|414.84|412.94|414.97|413.07|414.7|412.8|25
1731498870000|2024-11-13 11:54:30|414.87|412.97|414.96|413.06|414.96|413.06|414.83|412.93|12
1731498900000|2024-11-13 11:55:00|414.93|413.03|414.98|413.08|415.01|413.11|414.92|413.02|11
1731498910000|2024-11-13 11:55:10|414.88|412.98|414.88|412.98|414.98|413.08|414.88|412.98|11
1731498920000|2024-11-13 11:55:20|414.79|412.89|414.87|412.97|414.87|412.97|414.77|412.87|8
1731498930000|2024-11-13 11:55:30|414.88|412.98|414.88|412.98|414.88|412.98|414.88|412.98|1
1731498940000|2024-11-13 11:55:40|414.92|413.02|414.91|413.01|414.94|413.04|414.88|412.98|8
1731498950000|2024-11-13 11:55:50|414.89|412.99|414.86|412.96|414.91|413.01|414.69|412.79|22
1731498960000|2024-11-13 11:56:00|414.87|412.97|414.92|413.02|414.92|413.02|414.82|412.92|20
1731498970000|2024-11-13 11:56:10|414.87|412.97|414.67|412.77|414.9|413|414.54|412.64|25
1731498980000|2024-11-13 11:56:20|414.65|412.75|414.32|412.42|414.68|412.78|414.32|412.42|18
1731499030000|2024-11-13 11:57:10|414.1|412.2|414.14|412.24|414.14|412.24|413.9|412|22
1731499050000|2024-11-13 11:57:30|414.34|412.44|414.73|412.83|414.73|412.83|414.34|412.44|4
1731499060000|2024-11-13 11:57:40|414.76|412.86|414.82|412.92|414.85|412.95|414.76|412.86|11
1731499070000|2024-11-13 11:57:50|414.84|412.94|414.79|412.89|414.87|412.97|414.74|412.84|15
1731499080000|2024-11-13 11:58:00|414.74|412.84|414.56|412.66|414.74|412.84|414.55|412.65|9
1731499100000|2024-11-13 11:58:20|414.69|412.79|414.95|413.05|414.97|413.07|414.69|412.79|21
1731499110000|2024-11-13 11:58:30|414.87|412.97|414.8|412.9|414.89|412.99|414.75|412.85|22
1731499120000|2024-11-13 11:58:40|414.79|412.89|414.72|412.82|414.79|412.89|414.62|412.72|29
1731499130000|2024-11-13 11:58:50|414.71|412.81|414.76|412.86|414.78|412.88|414.59|412.69|23
1731499140000|2024-11-13 11:59:00|414.78|412.88|414.71|412.81|414.87|412.97|414.67|412.77|27
1731499150000|2024-11-13 11:59:10|414.73|412.83|414.69|412.79|414.73|412.83|414.61|412.71|21
1731499160000|2024-11-13 11:59:20|414.71|412.81|414.68|412.78|414.85|412.95|414.68|412.78|25
1731499170000|2024-11-13 11:59:30|414.67|412.77|414.83|412.93|414.89|412.99|414.67|412.77|29
1731499180000|2024-11-13 11:59:40|414.85|412.95|414.94|413.04|414.95|413.05|414.85|412.95|19
1731499190000|2024-11-13 11:59:50|414.93|413.03|414.98|413.08|415.03|413.13|414.93|413.03|20
1731499200000|2024-11-13 12:00:00|414.92|413.02|414.8|412.9|414.97|413.07|414.72|412.82|25
1731499210000|2024-11-13 12:00:10|414.83|412.93|414.56|412.66|414.83|412.93|414.5|412.6|27
1731499220000|2024-11-13 12:00:20|414.55|412.65|414.57|412.67|414.57|412.67|414.46|412.56|27
1731499230000|2024-11-13 12:00:30|414.58|412.68|414.54|412.64|414.6|412.7|414.4|412.5|27
1731499240000|2024-11-13 12:00:40|414.55|412.65|414.47|412.57|414.68|412.78|414.45|412.55|33
1731499250000|2024-11-13 12:00:50|414.46|412.56|414.64|412.74|414.66|412.76|414.45|412.55|25
1731499260000|2024-11-13 12:01:00|414.65|412.75|414.71|412.81|414.77|412.87|414.52|412.62|23
1731499270000|2024-11-13 12:01:10|414.67|412.77|414.4|412.5|414.67|412.77|414.31|412.41|26
1731499280000|2024-11-13 12:01:20|414.42|412.52|414.47|412.57|414.6|412.7|414.41|412.51|24
1731499290000|2024-11-13 12:01:30|414.43|412.53|414.47|412.57|414.47|412.57|414.37|412.47|20
1731499300000|2024-11-13 12:01:40|414.48|412.58|414.49|412.59|414.63|412.73|414.47|412.57|22
1731499310000|2024-11-13 12:01:50|414.48|412.58|414.44|412.54|414.49|412.59|414.3|412.4|23
1731499320000|2024-11-13 12:02:00|414.43|412.53|414.3|412.4|414.49|412.59|414.22|412.32|27
1731499340000|2024-11-13 12:02:20|414.5|412.6|414.6|412.7|414.68|412.78|414.5|412.6|31
1731499350000|2024-11-13 12:02:30|414.59|412.69|414.64|412.74|414.93|413.03|414.59|412.69|31
1731499360000|2024-11-13 12:02:40|414.69|412.79|414.6|412.7|414.73|412.83|414.54|412.64|21
1731499370000|2024-11-13 12:02:50|414.59|412.69|414.62|412.72|414.63|412.73|414.55|412.65|20
1731499380000|2024-11-13 12:03:00|414.63|412.73|414.9|413|414.92|413.02|414.57|412.67|32
1731499390000|2024-11-13 12:03:10|414.95|413.05|415.04|413.14|415.04|413.14|414.88|412.98|20
1731499400000|2024-11-13 12:03:20|415.03|413.13|415.02|413.12|415.04|413.14|415.02|413.12|4
1731499460000|2024-11-13 12:04:20|414.86|412.96|414.86|412.96|414.86|412.96|414.86|412.96|1
1731499470000|2024-11-13 12:04:30|414.7|412.8|414.46|412.56|414.7|412.8|414.36|412.46|18
1731499480000|2024-11-13 12:04:40|414.42|412.52|414.45|412.55|414.46|412.56|414.41|412.51|7
1731499490000|2024-11-13 12:04:50|414.66|412.76|415.04|413.14|415.04|413.14|414.66|412.76|9
1731499500000|2024-11-13 12:05:00|415.09|413.19|414.87|412.97|415.09|413.19|414.8|412.9|25
1731499510000|2024-11-13 12:05:10|414.9|413|415.2|413.3|415.2|413.3|414.9|413|26
1731499530000|2024-11-13 12:05:30|415.4|413.5|415.63|413.73|415.63|413.73|415.4|413.5|4
1731499540000|2024-11-13 12:05:40|415.62|413.72|415.9|414|415.9|414|415.61|413.71|22
1731499550000|2024-11-13 12:05:50|415.89|413.99|415.65|413.75|415.89|413.99|415.65|413.75|26
1731499560000|2024-11-13 12:06:00|415.63|413.73|415.37|413.47|415.63|413.73|415.32|413.42|31
1731499570000|2024-11-13 12:06:10|415.33|413.43|414.78|412.88|415.33|413.43|414.78|412.88|27
1731499580000|2024-11-13 12:06:20|414.81|412.91|415.01|413.11|415.01|413.11|414.81|412.91|31
1731499590000|2024-11-13 12:06:30|415.06|413.16|415.05|413.15|415.13|413.23|415|413.1|28
1731499600000|2024-11-13 12:06:40|415.04|413.14|415.31|413.41|415.31|413.41|415.04|413.14|27
1731499610000|2024-11-13 12:06:50|415.36|413.46|415.11|413.21|415.39|413.49|415.09|413.19|21
1731499620000|2024-11-13 12:07:00|415.13|413.23|414.98|413.08|415.13|413.23|414.94|413.04|23
1731499630000|2024-11-13 12:07:10|414.92|413.02|414.74|412.84|414.99|413.09|414.74|412.84|25
1731499640000|2024-11-13 12:07:20|414.76|412.86|414.91|413.01|414.91|413.01|414.62|412.72|31
1731499650000|2024-11-13 12:07:30|414.92|413.02|414.88|412.98|414.98|413.08|414.79|412.89|19
1731499660000|2024-11-13 12:07:40|414.82|412.92|414.8|412.9|414.88|412.98|414.76|412.86|19
1731499670000|2024-11-13 12:07:50|414.81|412.91|414.8|412.9|414.81|412.91|414.75|412.85|6
1731499680000|2024-11-13 12:08:00|414.71|412.81|414.62|412.72|414.75|412.85|414.52|412.62|24
1731499690000|2024-11-13 12:08:10|414.6|412.7|414.52|412.62|414.6|412.7|414.43|412.53|29
1731499700000|2024-11-13 12:08:20|414.49|412.59|414.6|412.7|414.65|412.75|414.49|412.59|28
1731499710000|2024-11-13 12:08:30|414.57|412.67|414.92|413.02|414.95|413.05|414.55|412.65|29
1731499720000|2024-11-13 12:08:40|414.91|413.01|414.69|412.79|414.91|413.01|414.66|412.76|18
1731499730000|2024-11-13 12:08:50|414.7|412.8|414.71|412.81|414.77|412.87|414.64|412.74|24
1731499740000|2024-11-13 12:09:00|414.7|412.8|414.52|412.62|414.7|412.8|414.46|412.56|19
1731499750000|2024-11-13 12:09:10|414.45|412.55|414.16|412.26|414.46|412.56|414.09|412.19|25
1731499760000|2024-11-13 12:09:20|414.15|412.25|414.24|412.34|414.26|412.36|414.15|412.25|28
1731499770000|2024-11-13 12:09:30|414.22|412.32|414.22|412.32|414.22|412.32|414.11|412.21|20
1731499780000|2024-11-13 12:09:40|414.14|412.24|414.11|412.21|414.14|412.24|414.1|412.2|16
1731499790000|2024-11-13 12:09:50|414.13|412.23|414.12|412.22|414.16|412.26|414.07|412.17|28
1731499800000|2024-11-13 12:10:00|414.11|412.21|413.95|412.05|414.12|412.22|413.88|411.98|19
1731499810000|2024-11-13 12:10:10|413.97|412.07|414.09|412.19|414.14|412.24|413.95|412.05|19
1731499820000|2024-11-13 12:10:20|414.08|412.18|414.33|412.43|414.41|412.51|414.07|412.17|26
1731499830000|2024-11-13 12:10:30|414.27|412.37|414.25|412.35|414.32|412.42|414.12|412.22|25
1731499840000|2024-11-13 12:10:40|414.26|412.36|414.43|412.53|414.43|412.53|414.26|412.36|27
1731499850000|2024-11-13 12:10:50|414.42|412.52|414.3|412.4|414.43|412.53|414.3|412.4|28
1731499860000|2024-11-13 12:11:00|414.29|412.39|414.04|412.14|414.29|412.39|414.03|412.13|19
1731499870000|2024-11-13 12:11:10|414|412.1|414.01|412.11|414.22|412.32|413.96|412.06|28
1731499880000|2024-11-13 12:11:20|414.02|412.12|413.97|412.07|414.05|412.15|413.89|411.99|23
1731499890000|2024-11-13 12:11:30|413.99|412.09|413.62|411.72|413.99|412.09|413.61|411.71|28
1731499900000|2024-11-13 12:11:40|413.65|411.75|413.49|411.59|413.86|411.96|413.42|411.52|28
1731499910000|2024-11-13 12:11:50|413.43|411.53|413.54|411.64|413.58|411.68|413.34|411.44|27
1731499920000|2024-11-13 12:12:00|413.53|411.63|412.95|411.05|413.53|411.63|412.95|411.05|25
1731499930000|2024-11-13 12:12:10|412.9|411|412.5|410.6|412.94|411.04|412.41|410.51|29
1731499940000|2024-11-13 12:12:20|412.52|410.62|412.53|410.63|412.69|410.79|412.51|410.61|21
1731499950000|2024-11-13 12:12:30|412.52|410.62|412.41|410.51|412.52|410.62|412.36|410.46|28
1731499960000|2024-11-13 12:12:40|412.45|410.55|412.69|410.79|412.72|410.82|412.44|410.54|25
1731499970000|2024-11-13 12:12:50|412.75|410.85|413.16|411.26|413.16|411.26|412.73|410.83|25
1731499980000|2024-11-13 12:13:00|413.22|411.32|413.32|411.42|413.45|411.55|413.11|411.21|19
1731499990000|2024-11-13 12:13:10|413.33|411.43|413.48|411.58|413.51|411.61|413.32|411.42|16
1731500000000|2024-11-13 12:13:20|413.59|411.69|413.69|411.79|413.85|411.95|413.59|411.69|12
1731500010000|2024-11-13 12:13:30|413.7|411.8|413.54|411.64|413.78|411.88|413.52|411.62|26
1731500020000|2024-11-13 12:13:40|413.53|411.63|413.71|411.81|413.72|411.82|413.5|411.6|21
1731500030000|2024-11-13 12:13:50|413.73|411.83|413.79|411.89|414.03|412.13|413.73|411.83|35
1731500040000|2024-11-13 12:14:00|413.8|411.9|413.83|411.93|413.83|411.93|413.71|411.81|28
1731500050000|2024-11-13 12:14:10|413.84|411.94|413.83|411.93|413.94|412.04|413.77|411.87|26
1731500060000|2024-11-13 12:14:20|413.84|411.94|414.08|412.18|414.24|412.34|413.83|411.93|32
1731500070000|2024-11-13 12:14:30|414.07|412.17|414.08|412.18|414.15|412.25|414.07|412.17|24
1731500080000|2024-11-13 12:14:40|414.1|412.2|414.24|412.34|414.26|412.36|414.09|412.19|25
1731500090000|2024-11-13 12:14:50|414.25|412.35|414.14|412.24|414.31|412.41|414.01|412.11|23
1731500100000|2024-11-13 12:15:00|414.12|412.22|414.4|412.5|414.43|412.53|414.11|412.21|22
1731500110000|2024-11-13 12:15:10|414.41|412.51|413.89|411.99|414.41|412.51|413.87|411.97|29
1731500120000|2024-11-13 12:15:20|413.88|411.98|413.98|412.08|414.1|412.2|413.88|411.98|23
1731500130000|2024-11-13 12:15:30|414.02|412.12|413.97|412.07|414.02|412.12|413.88|411.98|29
1731500140000|2024-11-13 12:15:40|414|412.1|413.66|411.76|414|412.1|413.58|411.68|27
1731500150000|2024-11-13 12:15:50|413.69|411.79|413.71|411.81|413.74|411.84|413.63|411.73|27
1731500160000|2024-11-13 12:16:00|413.64|411.74|413.48|411.58|413.64|411.74|413.44|411.54|24
1731500170000|2024-11-13 12:16:10|413.49|411.59|413.68|411.78|413.77|411.87|413.49|411.59|28
1731500180000|2024-11-13 12:16:20|413.64|411.74|413.39|411.49|413.64|411.74|413.27|411.37|31
1731500190000|2024-11-13 12:16:30|413.4|411.5|413.55|411.65|413.58|411.68|413.36|411.46|30
1731500200000|2024-11-13 12:16:40|413.54|411.64|413.6|411.7|413.66|411.76|413.52|411.62|27
1731500210000|2024-11-13 12:16:50|413.57|411.67|413.64|411.74|413.65|411.75|413.44|411.54|28
1731500220000|2024-11-13 12:17:00|413.65|411.75|413.62|411.72|413.88|411.98|413.58|411.68|28
1731500230000|2024-11-13 12:17:10|413.61|411.71|413.41|411.51|413.61|411.71|413.4|411.5|31
1731500240000|2024-11-13 12:17:20|413.45|411.55|413.61|411.71|413.7|411.8|413.44|411.54|24
1731500250000|2024-11-13 12:17:30|413.63|411.73|413.43|411.53|413.64|411.74|413.43|411.53|23
1731500260000|2024-11-13 12:17:40|413.41|411.51|413.24|411.34|413.49|411.59|413.24|411.34|23
1731500270000|2024-11-13 12:17:50|413.29|411.39|413.24|411.34|413.3|411.4|413.16|411.26|22
1731500280000|2024-11-13 12:18:00|413.25|411.35|413.35|411.45|413.39|411.49|413.25|411.35|28
1731500290000|2024-11-13 12:18:10|413.34|411.44|413.43|411.53|413.43|411.53|413.15|411.25|27
1731500300000|2024-11-13 12:18:20|413.46|411.56|413.11|411.21|413.46|411.56|413.11|411.21|30
1731500310000|2024-11-13 12:18:30|413.09|411.19|413.02|411.12|413.13|411.23|413.01|411.11|20
1731500320000|2024-11-13 12:18:40|413|411.1|412.78|410.88|413|411.1|412.76|410.86|29
1731500330000|2024-11-13 12:18:50|412.79|410.89|412.53|410.63|412.82|410.92|412.53|410.63|20
1731500340000|2024-11-13 12:19:00|412.5|410.6|412.45|410.55|412.5|410.6|412.21|410.31|25
1731500350000|2024-11-13 12:19:10|412.44|410.54|412.63|410.73|412.63|410.73|412.44|410.54|27
1731500360000|2024-11-13 12:19:20|412.59|410.69|412.65|410.75|412.66|410.76|412.56|410.66|18
1731500370000|2024-11-13 12:19:30|412.64|410.74|412.59|410.69|412.67|410.77|412.56|410.66|14
1731500380000|2024-11-13 12:19:40|412.6|410.7|412.59|410.69|412.67|410.77|412.59|410.69|17
1731500390000|2024-11-13 12:19:50|412.55|410.65|412.47|410.57|412.61|410.71|412.43|410.53|26
1731500400000|2024-11-13 12:20:00|412.49|410.59|412.68|410.78|412.77|410.87|412.43|410.53|33
1731500410000|2024-11-13 12:20:10|412.67|410.77|412.8|410.9|412.8|410.9|412.59|410.69|19
1731500420000|2024-11-13 12:20:20|412.78|410.88|412.67|410.77|412.78|410.88|412.67|410.77|11
1731500430000|2024-11-13 12:20:30|412.64|410.74|412.54|410.64|412.64|410.74|412.41|410.51|19
1731500440000|2024-11-13 12:20:40|412.53|410.63|412.27|410.37|412.54|410.64|412.27|410.37|12
1731500450000|2024-11-13 12:20:50|412.26|410.36|412.13|410.23|412.26|410.36|412.12|410.22|26
1731500460000|2024-11-13 12:21:00|412.07|410.17|412.02|410.12|412.11|410.21|411.8|409.9|26
1731500470000|2024-11-13 12:21:10|412.01|410.11|412.32|410.42|412.35|410.45|412.01|410.11|20
1731500490000|2024-11-13 12:21:30|412.44|410.54|412.56|410.66|412.56|410.66|412.44|410.54|4
1731500500000|2024-11-13 12:21:40|412.53|410.63|412.74|410.84|412.77|410.87|412.51|410.61|20
1731500510000|2024-11-13 12:21:50|412.73|410.83|412.63|410.73|412.74|410.84|412.63|410.73|4
1731500520000|2024-11-13 12:22:00|412.57|410.67|412.95|411.05|412.95|411.05|412.55|410.65|26
1731500530000|2024-11-13 12:22:10|413.05|411.15|413.05|411.15|413.05|411.15|413.05|411.15|1
1731500540000|2024-11-13 12:22:20|413.04|411.14|413.03|411.13|413.04|411.14|413.03|411.13|2
1731500560000|2024-11-13 12:22:40|412.81|410.91|412.52|410.62|412.81|410.91|412.45|410.55|19
1731500570000|2024-11-13 12:22:50|412.54|410.64|412.48|410.58|412.62|410.72|412.43|410.53|22
1731500580000|2024-11-13 12:23:00|412.47|410.57|412.56|410.66|412.65|410.75|412.47|410.57|27
1731500590000|2024-11-13 12:23:10|412.54|410.64|412.71|410.81|412.75|410.85|412.42|410.52|26
1731500600000|2024-11-13 12:23:20|412.72|410.82|412.72|410.82|412.72|410.82|412.7|410.8|7
1731500610000|2024-11-13 12:23:30|412.82|410.92|412.81|410.91|412.87|410.97|412.76|410.86|15
1731500620000|2024-11-13 12:23:40|412.82|410.92|412.72|410.82|412.82|410.92|412.72|410.82|7
1731500630000|2024-11-13 12:23:50|412.74|410.84|412.76|410.86|412.77|410.87|412.72|410.82|20
1731500640000|2024-11-13 12:24:00|412.8|410.9|412.53|410.63|412.82|410.92|412.53|410.63|28
1731500650000|2024-11-13 12:24:10|412.55|410.65|412.42|410.52|412.57|410.67|412.31|410.41|22
1731500660000|2024-11-13 12:24:20|412.41|410.51|412.46|410.56|412.48|410.58|412.37|410.47|20
1731500670000|2024-11-13 12:24:30|412.47|410.57|412.4|410.5|412.47|410.57|412.36|410.46|22
1731500680000|2024-11-13 12:24:40|412.41|410.51|412.74|410.84|412.75|410.85|412.41|410.51|16
1731500690000|2024-11-13 12:24:50|412.78|410.88|412.52|410.62|412.79|410.89|412.47|410.57|20
1731500700000|2024-11-13 12:25:00|412.51|410.61|412.65|410.75|412.73|410.83|412.48|410.58|28
1731500710000|2024-11-13 12:25:10|412.67|410.77|412.47|410.57|412.68|410.78|412.44|410.54|18
1731500720000|2024-11-13 12:25:20|412.48|410.58|412.23|410.33|412.49|410.59|412.21|410.31|22
1731500730000|2024-11-13 12:25:30|412.27|410.37|412.3|410.4|412.34|410.44|412.24|410.34|18
1731500740000|2024-11-13 12:25:40|412.29|410.39|412.4|410.5|412.5|410.6|412.29|410.39|26
1731500750000|2024-11-13 12:25:50|412.39|410.49|412.36|410.46|412.47|410.57|412.33|410.43|18
1731500760000|2024-11-13 12:26:00|412.37|410.47|412.23|410.33|412.38|410.48|412.16|410.26|25
1731500800000|2024-11-13 12:26:40|412.28|410.38|412.47|410.57|412.52|410.62|412.28|410.38|19
1731500810000|2024-11-13 12:26:50|412.5|410.6|412.29|410.39|412.58|410.68|412.28|410.38|26
1731500820000|2024-11-13 12:27:00|412.26|410.36|412.35|410.45|412.37|410.47|412.13|410.23|29
1731500830000|2024-11-13 12:27:10|412.37|410.47|412.34|410.44|412.37|410.47|412.26|410.36|17
1731500840000|2024-11-13 12:27:20|412.33|410.43|412.35|410.45|412.4|410.5|412.3|410.4|21
1731500860000|2024-11-13 12:27:40|412.41|410.51|412.54|410.64|412.54|410.64|412.41|410.51|20
1731500870000|2024-11-13 12:27:50|412.53|410.63|412.44|410.54|412.54|410.64|412.44|410.54|16
1731500880000|2024-11-13 12:28:00|412.48|410.58|412.48|410.58|412.48|410.58|412.44|410.54|4
1731500890000|2024-11-13 12:28:10|412.44|410.54|412.38|410.48|412.46|410.56|412.38|410.48|6
1731500900000|2024-11-13 12:28:20|412.4|410.5|412.28|410.38|412.43|410.53|412.17|410.27|27
1731500910000|2024-11-13 12:28:30|412.24|410.34|412.16|410.26|412.26|410.36|412.09|410.19|24
1731500920000|2024-11-13 12:28:40|412.15|410.25|412.45|410.55|412.45|410.55|412.15|410.25|26
1731500930000|2024-11-13 12:28:50|412.44|410.54|412.3|410.4|412.45|410.55|412.3|410.4|18
1731500940000|2024-11-13 12:29:00|412.33|410.43|412.09|410.19|412.36|410.46|412.09|410.19|23
1731500950000|2024-11-13 12:29:10|412.11|410.21|412.18|410.28|412.19|410.29|412.1|410.2|18
1731500970000|2024-11-13 12:29:30|412.11|410.21|412.17|410.27|412.17|410.27|412.11|410.21|5
1731500980000|2024-11-13 12:29:40|412.11|410.21|412.17|410.27|412.23|410.33|412.11|410.21|17
1731500990000|2024-11-13 12:29:50|412.16|410.26|412.19|410.29|412.19|410.29|412.08|410.18|14
1731501000000|2024-11-13 12:30:00|412.21|410.31|412.19|410.29|412.26|410.36|412.19|410.29|18
1731501010000|2024-11-13 12:30:10|412.18|410.28|412.14|410.24|412.2|410.3|412.14|410.24|11
1731501020000|2024-11-13 12:30:20|412.13|410.23|412.12|410.22|412.13|410.23|412.12|410.22|2
1731501070000|2024-11-13 12:31:10|411.9|410|411.69|409.79|411.9|410|411.69|409.79|3
1731501080000|2024-11-13 12:31:20|411.68|409.78|411.34|409.44|411.68|409.78|411.34|409.44|28
1731501090000|2024-11-13 12:31:30|411.32|409.42|411.18|409.28|411.41|409.51|411.15|409.25|24
1731501100000|2024-11-13 12:31:40|411.15|409.25|411.24|409.34|411.24|409.34|411.14|409.24|16
1731501110000|2024-11-13 12:31:50|411.27|409.37|411.22|409.32|411.33|409.43|411.1|409.2|27
1731501120000|2024-11-13 12:32:00|411.21|409.31|410.87|408.97|411.21|409.31|410.86|408.96|27
1731501130000|2024-11-13 12:32:10|410.86|408.96|410.37|408.47|410.86|408.96|410.37|408.47|27
1731501140000|2024-11-13 12:32:20|410.38|408.48|410.07|408.17|410.4|408.5|410.07|408.17|25
1731501150000|2024-11-13 12:32:30|410.06|408.16|410|408.1|410.07|408.17|409.94|408.04|14
1731501160000|2024-11-13 12:32:40|410.03|408.13|409.78|407.88|410.04|408.14|409.78|407.88|22
1731501170000|2024-11-13 12:32:50|409.72|407.82|409.84|407.94|409.86|407.96|409.66|407.76|24
1731501180000|2024-11-13 12:33:00|409.85|407.95|409.8|407.9|410.05|408.15|409.8|407.9|25
1731501190000|2024-11-13 12:33:10|409.75|407.85|409.81|407.91|409.83|407.93|409.73|407.83|20
1731501200000|2024-11-13 12:33:20|409.84|407.94|410.29|408.39|410.32|408.42|409.84|407.94|26
1731501210000|2024-11-13 12:33:30|410.3|408.4|410.09|408.19|410.3|408.4|410.05|408.15|27
1731501220000|2024-11-13 12:33:40|410.08|408.18|410.21|408.31|410.21|408.31|410.08|408.18|9
1731501230000|2024-11-13 12:33:50|410.37|408.47|410.51|408.61|410.63|408.73|410.37|408.47|18
1731501240000|2024-11-13 12:34:00|410.52|408.62|410.31|408.41|410.58|408.68|410.3|408.4|14
1731501250000|2024-11-13 12:34:10|410.32|408.42|410.29|408.39|410.32|408.42|410.23|408.33|19
1731501260000|2024-11-13 12:34:20|410.3|408.4|410.63|408.73|410.63|408.73|410.3|408.4|7
1731501270000|2024-11-13 12:34:30|410.64|408.74|410.48|408.58|410.64|408.74|410.45|408.55|12
1731501280000|2024-11-13 12:34:40|410.43|408.53|410.47|408.57|410.5|408.6|410.43|408.53|18
1731501290000|2024-11-13 12:34:50|410.52|408.62|410.62|408.72|410.68|408.78|410.52|408.62|16
1731501300000|2024-11-13 12:35:00|410.64|408.74|410.58|408.68|410.64|408.74|410.49|408.59|23
1731501310000|2024-11-13 12:35:10|410.55|408.65|410.13|408.23|410.77|408.87|410.13|408.23|30
1731501320000|2024-11-13 12:35:20|410.12|408.22|410.15|408.25|410.24|408.34|410.12|408.22|19
1731501330000|2024-11-13 12:35:30|410.17|408.27|410.36|408.46|410.44|408.54|410.17|408.27|18
1731501340000|2024-11-13 12:35:40|410.33|408.43|410.58|408.68|410.58|408.68|410.3|408.4|23
1731501350000|2024-11-13 12:35:50|410.6|408.7|411.44|409.54|411.44|409.54|410.6|408.7|17
1731501360000|2024-11-13 12:36:00|411.46|409.56|411.49|409.59|411.49|409.59|411.46|409.56|3
1731501370000|2024-11-13 12:36:10|411.57|409.67|411.64|409.74|411.65|409.75|411.55|409.65|14
1731501380000|2024-11-13 12:36:20|411.66|409.76|411.82|409.92|411.82|409.92|411.39|409.49|25
1731501390000|2024-11-13 12:36:30|411.83|409.93|411.39|409.49|411.88|409.98|411.39|409.49|22
1731501400000|2024-11-13 12:36:40|411.46|409.56|411.48|409.58|411.54|409.64|411.37|409.47|29
1731501410000|2024-11-13 12:36:50|411.47|409.57|411.7|409.8|411.77|409.87|411.47|409.57|12
1731501420000|2024-11-13 12:37:00|411.68|409.78|411.63|409.73|411.78|409.88|411.63|409.73|21
1731501430000|2024-11-13 12:37:10|411.61|409.71|411.55|409.65|411.61|409.71|411.48|409.58|5
1731501440000|2024-11-13 12:37:20|411.48|409.58|411.47|409.57|411.56|409.66|411.44|409.54|11
1731501450000|2024-11-13 12:37:30|411.5|409.6|411.22|409.32|411.53|409.63|411.2|409.3|15
1731501460000|2024-11-13 12:37:40|411.24|409.34|411.16|409.26|411.33|409.43|411.09|409.19|16
1731501480000|2024-11-13 12:38:00|411.29|409.39|411.54|409.64|411.56|409.66|411.29|409.39|13
1731501490000|2024-11-13 12:38:10|411.47|409.57|411.7|409.8|411.7|409.8|411.47|409.57|25
1731501500000|2024-11-13 12:38:20|411.74|409.84|412.4|410.5|412.4|410.5|411.74|409.84|19
1731501510000|2024-11-13 12:38:30|412.39|410.49|412.11|410.21|412.41|410.51|412.11|410.21|24
1731501520000|2024-11-13 12:38:40|412.14|410.24|412.11|410.21|412.14|410.24|412.11|410.21|2
1731501540000|2024-11-13 12:39:00|412.22|410.32|412.29|410.39|412.29|410.39|412.11|410.21|27
1731501550000|2024-11-13 12:39:10|412.32|410.42|412.4|410.5|412.43|410.53|412.31|410.41|21
1731501560000|2024-11-13 12:39:20|412.42|410.52|412.57|410.67|412.64|410.74|412.39|410.49|27
1731501570000|2024-11-13 12:39:30|412.56|410.66|412.6|410.7|412.61|410.71|412.51|410.61|24
1731501580000|2024-11-13 12:39:40|412.62|410.72|412.99|411.09|412.99|411.09|412.6|410.7|24
1731501590000|2024-11-13 12:39:50|412.95|411.05|412.98|411.08|412.98|411.08|412.95|411.05|2
1731501600000|2024-11-13 12:40:00|412.89|410.99|412.97|411.07|413.01|411.11|412.88|410.98|22
1731501610000|2024-11-13 12:40:10|412.98|411.08|413.17|411.27|413.18|411.28|412.98|411.08|21
1731501620000|2024-11-13 12:40:20|413.22|411.32|413.54|411.64|413.54|411.64|413.22|411.32|18
1731501630000|2024-11-13 12:40:30|413.61|411.71|413.78|411.88|413.78|411.88|413.58|411.68|23
1731501640000|2024-11-13 12:40:40|413.73|411.83|413.71|411.81|413.74|411.84|413.48|411.58|24
1731501650000|2024-11-13 12:40:50|413.7|411.8|413.9|412|413.94|412.04|413.66|411.76|22
1731501660000|2024-11-13 12:41:00|413.89|411.99|413.8|411.9|414|412.1|413.76|411.86|26
1731501670000|2024-11-13 12:41:10|413.81|411.91|413.45|411.55|413.82|411.92|413.45|411.55|32
1731501680000|2024-11-13 12:41:20|413.41|411.51|412.75|410.85|413.41|411.51|412.71|410.81|31
1731501690000|2024-11-13 12:41:30|412.79|410.89|412.29|410.39|412.88|410.98|412.28|410.38|28
1731501700000|2024-11-13 12:41:40|412.27|410.37|412.52|410.62|412.75|410.85|412.27|410.37|24
1731501710000|2024-11-13 12:41:50|412.57|410.67|412.72|410.82|412.72|410.82|412.33|410.43|31
1731501720000|2024-11-13 12:42:00|412.76|410.86|412.89|410.99|412.91|411.01|412.68|410.78|33
1731501730000|2024-11-13 12:42:10|412.88|410.98|412.95|411.05|413.02|411.12|412.88|410.98|25
1731501740000|2024-11-13 12:42:20|413.03|411.13|413.12|411.22|413.12|411.22|412.91|411.01|30
1731501750000|2024-11-13 12:42:30|413.16|411.26|413.41|411.51|413.43|411.53|413.16|411.26|30
1731501760000|2024-11-13 12:42:40|413.42|411.52|413.51|411.61|413.52|411.62|413.36|411.46|26
1731501770000|2024-11-13 12:42:50|413.53|411.63|413.45|411.55|413.58|411.68|413.39|411.49|29
1731501780000|2024-11-13 12:43:00|413.47|411.57|413.47|411.57|413.51|411.61|413.13|411.23|21
1731501790000|2024-11-13 12:43:10|413.51|411.61|413.48|411.58|413.51|411.61|413.2|411.3|28
1731501800000|2024-11-13 12:43:20|413.46|411.56|413.1|411.2|413.46|411.56|412.92|411.02|31
1731501810000|2024-11-13 12:43:30|413.11|411.21|413.41|411.51|413.41|411.51|413.09|411.19|27
1731501820000|2024-11-13 12:43:40|413.37|411.47|413.55|411.65|413.66|411.76|413.28|411.38|22
1731501830000|2024-11-13 12:43:50|413.56|411.66|413.65|411.75|413.67|411.77|413.5|411.6|29
1731501840000|2024-11-13 12:44:00|413.64|411.74|413.57|411.67|413.68|411.78|413.41|411.51|29
1731501850000|2024-11-13 12:44:10|413.54|411.64|413.5|411.6|413.54|411.64|413.43|411.53|25
1731501860000|2024-11-13 12:44:20|413.51|411.61|413.61|411.71|413.61|411.71|413.47|411.57|29
1731501870000|2024-11-13 12:44:30|413.64|411.74|413.52|411.62|413.64|411.74|413.49|411.59|26
1731501880000|2024-11-13 12:44:40|413.51|411.61|413.5|411.6|413.55|411.65|413.46|411.56|28
1731501890000|2024-11-13 12:44:50|413.49|411.59|413.88|411.98|413.89|411.99|413.49|411.59|25
1731501900000|2024-11-13 12:45:00|413.87|411.97|414.11|412.21|414.25|412.35|413.75|411.85|29
1731501910000|2024-11-13 12:45:10|414.05|412.15|413.55|411.65|414.05|412.15|413.55|411.65|32
1731501920000|2024-11-13 12:45:20|413.51|411.61|413.56|411.66|413.58|411.68|413.39|411.49|25
1731501930000|2024-11-13 12:45:30|413.6|411.7|413.34|411.44|413.69|411.79|413.34|411.44|29
1731501940000|2024-11-13 12:45:40|413.27|411.37|413.34|411.44|413.56|411.66|413.27|411.37|24
1731501950000|2024-11-13 12:45:50|413.29|411.39|413.34|411.44|413.41|411.51|413.27|411.37|25
1731501960000|2024-11-13 12:46:00|413.32|411.42|413.32|411.42|413.69|411.79|413.23|411.33|36
1731501970000|2024-11-13 12:46:10|413.27|411.37|413.44|411.54|413.5|411.6|413.05|411.15|29
1731501980000|2024-11-13 12:46:20|413.45|411.55|413.47|411.57|413.64|411.74|413.3|411.4|32
1731501990000|2024-11-13 12:46:30|413.54|411.64|413.57|411.67|413.62|411.72|413.48|411.58|22
1731502000000|2024-11-13 12:46:40|413.5|411.6|413.4|411.5|413.53|411.63|413.34|411.44|31
1731502010000|2024-11-13 12:46:50|413.38|411.48|413.02|411.12|413.38|411.48|412.94|411.04|22
1731502020000|2024-11-13 12:47:00|413.03|411.13|413.1|411.2|413.1|411.2|413.01|411.11|10
1731502030000|2024-11-13 12:47:10|413.07|411.17|413.1|411.2|413.1|411.2|412.94|411.04|24
1731502040000|2024-11-13 12:47:20|413.04|411.14|413.1|411.2|413.1|411.2|413.04|411.14|2
1731502050000|2024-11-13 12:47:30|413.06|411.16|413.23|411.33|413.23|411.33|413.05|411.15|5
1731502060000|2024-11-13 12:47:40|413.34|411.44|413.44|411.54|413.58|411.68|413.3|411.4|29
1731502070000|2024-11-13 12:47:50|413.48|411.58|413.4|411.5|413.56|411.66|413.33|411.43|24
1731502080000|2024-11-13 12:48:00|413.39|411.49|413.52|411.62|413.52|411.62|413.34|411.44|25
1731502090000|2024-11-13 12:48:10|413.58|411.68|413.52|411.62|413.58|411.68|413.35|411.45|21
1731502100000|2024-11-13 12:48:20|413.53|411.63|413.86|411.96|413.89|411.99|413.52|411.62|28
1731502110000|2024-11-13 12:48:30|413.87|411.97|413.52|411.62|413.89|411.99|413.52|411.62|23
1731502120000|2024-11-13 12:48:40|413.54|411.64|413.47|411.57|413.54|411.64|413.3|411.4|29
1731502130000|2024-11-13 12:48:50|413.46|411.56|413.47|411.57|413.56|411.66|413.4|411.5|29
1731502140000|2024-11-13 12:49:00|413.46|411.56|413.72|411.82|413.72|411.82|413.4|411.5|24
1731502150000|2024-11-13 12:49:10|413.73|411.83|413.66|411.76|413.8|411.9|413.59|411.69|28
1731502160000|2024-11-13 12:49:20|413.65|411.75|413.93|412.03|413.95|412.05|413.62|411.72|24
1731502170000|2024-11-13 12:49:30|413.9|412|414.13|412.23|414.13|412.23|413.9|412|15
1731502180000|2024-11-13 12:49:40|414.15|412.25|413.99|412.09|414.2|412.3|413.99|412.09|24
1731502190000|2024-11-13 12:49:50|413.91|412.01|413.38|411.48|413.91|412.01|413.34|411.44|29
1731502200000|2024-11-13 12:50:00|413.37|411.47|413.86|411.96|414.06|412.16|413.35|411.45|34
1731502210000|2024-11-13 12:50:10|413.87|411.97|413.65|411.75|413.87|411.97|413.5|411.6|34
1731502220000|2024-11-13 12:50:20|413.67|411.77|413.45|411.55|413.67|411.77|413.36|411.46|32
1731502230000|2024-11-13 12:50:30|413.38|411.48|413.57|411.67|413.74|411.84|413.38|411.48|30
1731502240000|2024-11-13 12:50:40|413.56|411.66|413.17|411.27|413.56|411.66|413.17|411.27|28
1731502250000|2024-11-13 12:50:50|413.09|411.19|413.35|411.45|413.36|411.46|413.04|411.14|29
1731502260000|2024-11-13 12:51:00|413.37|411.47|413.47|411.57|413.5|411.6|413.21|411.31|31
1731502270000|2024-11-13 12:51:10|413.49|411.59|413.85|411.95|413.93|412.03|413.48|411.58|30
1731502280000|2024-11-13 12:51:20|413.82|411.92|413.81|411.91|414.07|412.17|413.77|411.87|31
1731502290000|2024-11-13 12:51:30|413.87|411.97|414.02|412.12|414.21|412.31|413.87|411.97|28
1731502300000|2024-11-13 12:51:40|414.05|412.15|413.81|411.91|414.05|412.15|413.67|411.77|35
1731502310000|2024-11-13 12:51:50|413.82|411.92|413.23|411.33|413.85|411.95|413.2|411.3|33
1731502320000|2024-11-13 12:52:00|413.29|411.39|413.35|411.45|413.55|411.65|413.25|411.35|28
1731502330000|2024-11-13 12:52:10|413.25|411.35|413.64|411.74|413.77|411.87|413.22|411.32|26
1731502340000|2024-11-13 12:52:20|413.69|411.79|413.4|411.5|413.76|411.86|413.32|411.42|31
1731502350000|2024-11-13 12:52:30|413.42|411.52|413.29|411.39|413.42|411.52|413.05|411.15|30
1731502360000|2024-11-13 12:52:40|413.26|411.36|413.49|411.59|413.51|411.61|413.25|411.35|33
1731502370000|2024-11-13 12:52:50|413.5|411.6|413.84|411.94|413.84|411.94|413.5|411.6|28
1731502380000|2024-11-13 12:53:00|413.9|412|414.22|412.32|414.35|412.45|413.9|412|35
1731502390000|2024-11-13 12:53:10|414.21|412.31|414.09|412.19|414.45|412.55|414.08|412.18|34
1731502400000|2024-11-13 12:53:20|414.05|412.15|414.32|412.42|414.32|412.42|414.05|412.15|27
1731502410000|2024-11-13 12:53:30|414.31|412.41|414.12|412.22|414.31|412.41|414.08|412.18|29
1731502420000|2024-11-13 12:53:40|414.1|412.2|413.64|411.74|414.11|412.21|413.64|411.74|28
1731502430000|2024-11-13 12:53:50|413.59|411.69|413.34|411.44|413.74|411.84|413.28|411.38|32
1731502440000|2024-11-13 12:54:00|413.26|411.36|413.46|411.56|413.47|411.57|413.23|411.33|31
1731502450000|2024-11-13 12:54:10|413.48|411.58|413.39|411.49|413.48|411.58|413.16|411.26|30
1731502460000|2024-11-13 12:54:20|413.33|411.43|413.25|411.35|413.42|411.52|413.24|411.34|26
1731502470000|2024-11-13 12:54:30|413.28|411.38|413.96|412.06|413.96|412.06|413.27|411.37|36
1731502480000|2024-11-13 12:54:40|413.97|412.07|413.82|411.92|414.02|412.12|413.8|411.9|25
1731502490000|2024-11-13 12:54:50|413.81|411.91|413.97|412.07|413.99|412.09|413.69|411.79|27
1731502500000|2024-11-13 12:55:00|413.98|412.08|413.74|411.84|413.99|412.09|413.47|411.57|29
1731502510000|2024-11-13 12:55:10|413.71|411.81|413.91|412.01|413.91|412.01|413.6|411.7|31
1731502520000|2024-11-13 12:55:20|414.01|412.11|413.64|411.74|414.01|412.11|413.64|411.74|25
1731502530000|2024-11-13 12:55:30|413.66|411.76|413.74|411.84|413.75|411.85|413.57|411.67|33
1731502540000|2024-11-13 12:55:40|413.72|411.82|413.68|411.78|413.93|412.03|413.68|411.78|24
1731502550000|2024-11-13 12:55:50|413.59|411.69|413.41|411.51|413.69|411.79|413.41|411.51|27
1731502560000|2024-11-13 12:56:00|413.44|411.54|413.51|411.61|413.58|411.68|413.26|411.36|30
1731502570000|2024-11-13 12:56:10|413.48|411.58|413.28|411.38|413.58|411.68|413.27|411.37|18
1731502580000|2024-11-13 12:56:20|413.27|411.37|413.33|411.43|413.33|411.43|413.15|411.25|26
1731502590000|2024-11-13 12:56:30|413.3|411.4|413.27|411.37|413.34|411.44|413.16|411.26|28
1731502600000|2024-11-13 12:56:40|413.26|411.36|413.44|411.54|413.47|411.57|413.26|411.36|26
1731502610000|2024-11-13 12:56:50|413.45|411.55|413.52|411.62|413.57|411.67|413.34|411.44|32
1731502620000|2024-11-13 12:57:00|413.53|411.63|413.51|411.61|413.58|411.68|413.42|411.52|24
1731502630000|2024-11-13 12:57:10|413.52|411.62|413.52|411.62|413.8|411.9|413.39|411.49|33
1731502640000|2024-11-13 12:57:20|413.56|411.66|413.31|411.41|413.62|411.72|413.29|411.39|26
1731502650000|2024-11-13 12:57:30|413.39|411.49|413.52|411.62|413.54|411.64|413.39|411.49|29
1731502660000|2024-11-13 12:57:40|413.45|411.55|413.16|411.26|413.53|411.63|413.16|411.26|21
1731502670000|2024-11-13 12:57:50|413.06|411.16|413.06|411.16|413.09|411.19|412.99|411.09|29
1731502680000|2024-11-13 12:58:00|413.04|411.14|413.1|411.2|413.23|411.33|413.02|411.12|26
1731502690000|2024-11-13 12:58:10|413.04|411.14|413.15|411.25|413.15|411.25|413.01|411.11|25
1731502700000|2024-11-13 12:58:20|413.08|411.18|413.01|411.11|413.13|411.23|413.01|411.11|16
1731502710000|2024-11-13 12:58:30|413.02|411.12|412.88|410.98|413.02|411.12|412.83|410.93|18
1731502720000|2024-11-13 12:58:40|412.91|411.01|412.34|410.44|412.91|411.01|412.34|410.44|23
1731502730000|2024-11-13 12:58:50|412.4|410.5|412.68|410.78|412.68|410.78|412.33|410.43|22
1731502740000|2024-11-13 12:59:00|412.71|410.81|412.65|410.75|412.75|410.85|412.65|410.75|26
1731502750000|2024-11-13 12:59:10|412.63|410.73|412.7|410.8|412.72|410.82|412.61|410.71|30
1731502760000|2024-11-13 12:59:20|412.69|410.79|412.66|410.76|412.69|410.79|412.61|410.71|23
1731502770000|2024-11-13 12:59:30|412.65|410.75|412.44|410.54|412.65|410.75|412.44|410.54|22
1731502780000|2024-11-13 12:59:40|412.54|410.64|412.41|410.51|412.54|410.64|412.28|410.38|30
1731502790000|2024-11-13 12:59:50|412.29|410.39|412.32|410.42|412.55|410.65|412.28|410.38|25
1731502800000|2024-11-13 13:00:00|412.31|410.41|412.49|410.59|412.53|410.63|412.3|410.4|27
1731502810000|2024-11-13 13:00:10|412.5|410.6|412.57|410.67|412.81|410.91|412.5|410.6|24
1731502820000|2024-11-13 13:00:20|412.54|410.64|412.22|410.32|412.57|410.67|412.13|410.23|32
1731502830000|2024-11-13 13:00:30|412.27|410.37|411.64|409.74|412.35|410.45|411.64|409.74|33
1731502840000|2024-11-13 13:00:40|411.63|409.73|411.44|409.54|411.64|409.74|411.44|409.54|31
1731502850000|2024-11-13 13:00:50|411.42|409.52|411.5|409.6|411.5|409.6|411.17|409.27|27
1731502860000|2024-11-13 13:01:00|411.56|409.66|411.74|409.84|411.74|409.84|411.55|409.65|32
1731502870000|2024-11-13 13:01:10|411.73|409.83|412.37|410.47|412.37|410.47|411.73|409.83|31
1731502880000|2024-11-13 13:01:20|412.42|410.52|412.67|410.77|412.68|410.78|412.42|410.52|23
1731502890000|2024-11-13 13:01:30|412.8|410.9|412.62|410.72|412.86|410.96|412.62|410.72|22
1731502900000|2024-11-13 13:01:40|412.6|410.7|412.83|410.93|412.86|410.96|412.59|410.69|23
1731502910000|2024-11-13 13:01:50|412.86|410.96|412.88|410.98|412.99|411.09|412.82|410.92|29
1731502920000|2024-11-13 13:02:00|412.89|410.99|412.81|410.91|412.96|411.06|412.67|410.77|29
1731502930000|2024-11-13 13:02:10|412.79|410.89|413.01|411.11|413.04|411.14|412.7|410.8|25
1731502940000|2024-11-13 13:02:20|412.97|411.07|412.95|411.05|413.14|411.24|412.93|411.03|27
1731502950000|2024-11-13 13:02:30|412.9|411|412.98|411.08|413|411.1|412.77|410.87|29
1731502960000|2024-11-13 13:02:40|412.96|411.06|413.11|411.21|413.16|411.26|412.95|411.05|23
1731502970000|2024-11-13 13:02:50|413.1|411.2|413.03|411.13|413.1|411.2|412.9|411|30
1731502980000|2024-11-13 13:03:00|413.02|411.12|412.86|410.96|413.03|411.13|412.71|410.81|32
1731502990000|2024-11-13 13:03:10|412.93|411.03|413.01|411.11|413.13|411.23|412.8|410.9|28
1731503000000|2024-11-13 13:03:20|413.06|411.16|413.24|411.34|413.34|411.44|413.04|411.14|29
1731503010000|2024-11-13 13:03:30|413.27|411.37|413.24|411.34|413.33|411.43|413.19|411.29|27
1731503020000|2024-11-13 13:03:40|413.21|411.31|413.49|411.59|413.49|411.59|412.96|411.06|30
1731503030000|2024-11-13 13:03:50|413.48|411.58|413.31|411.41|413.48|411.58|413.19|411.29|22
1731503040000|2024-11-13 13:04:00|413.27|411.37|413.36|411.46|413.47|411.57|413.27|411.37|29
1731503050000|2024-11-13 13:04:10|413.35|411.45|413.29|411.39|413.36|411.46|413.2|411.3|25
1731503060000|2024-11-13 13:04:20|413.38|411.48|413.39|411.49|413.48|411.58|413.35|411.45|25
1731503070000|2024-11-13 13:04:30|413.41|411.51|413.18|411.28|413.44|411.54|413.18|411.28|24
1731503080000|2024-11-13 13:04:40|413.19|411.29|412.88|410.98|413.21|411.31|412.78|410.88|24
1731503090000|2024-11-13 13:04:50|412.87|410.97|413.22|411.32|413.23|411.33|412.86|410.96|25
1731503100000|2024-11-13 13:05:00|413.2|411.3|413.2|411.3|413.36|411.46|413.04|411.14|31
1731503110000|2024-11-13 13:05:10|413.19|411.29|412.77|410.87|413.19|411.29|412.74|410.84|33
1731503120000|2024-11-13 13:05:20|412.78|410.88|413.15|411.25|413.15|411.25|412.78|410.88|25
1731503130000|2024-11-13 13:05:30|413.14|411.24|413.03|411.13|413.34|411.44|413.03|411.13|36
1731503140000|2024-11-13 13:05:40|413.04|411.14|412.63|410.73|413.04|411.14|412.54|410.64|27
1731503150000|2024-11-13 13:05:50|412.62|410.72|412.52|410.62|412.69|410.79|412.51|410.61|24
1731503160000|2024-11-13 13:06:00|412.51|410.61|412.41|410.51|412.51|410.61|412.27|410.37|30
1731503170000|2024-11-13 13:06:10|412.49|410.59|413.32|411.42|413.32|411.42|412.47|410.57|29
1731503180000|2024-11-13 13:06:20|413.31|411.41|413|411.1|413.31|411.41|412.87|410.97|29
1731503190000|2024-11-13 13:06:30|413.03|411.13|412.88|410.98|413.09|411.19|412.84|410.94|31
1731503200000|2024-11-13 13:06:40|412.94|411.04|413.07|411.17|413.07|411.17|412.92|411.02|16
1731503210000|2024-11-13 13:06:50|413.17|411.27|412.87|410.97|413.19|411.29|412.87|410.97|14
1731503220000|2024-11-13 13:07:00|412.81|410.91|412.81|410.91|412.92|411.02|412.68|410.78|25
1731503230000|2024-11-13 13:07:10|412.73|410.83|412.54|410.64|412.73|410.83|412.35|410.45|26
1731503240000|2024-11-13 13:07:20|412.56|410.66|412.48|410.58|412.63|410.73|412.47|410.57|24
1731503250000|2024-11-13 13:07:30|412.44|410.54|412.37|410.47|412.44|410.54|412.25|410.35|18
1731503260000|2024-11-13 13:07:40|412.32|410.42|412.49|410.59|412.52|410.62|412.32|410.42|27
1731503270000|2024-11-13 13:07:50|412.51|410.61|412.53|410.63|412.62|410.72|412.51|410.61|27
1731503280000|2024-11-13 13:08:00|412.52|410.62|412.56|410.66|412.77|410.87|412.48|410.58|31
1731503290000|2024-11-13 13:08:10|412.57|410.67|412.66|410.76|412.66|410.76|412.44|410.54|25
1731503300000|2024-11-13 13:08:20|412.67|410.77|412.2|410.3|412.67|410.77|412.2|410.3|23
1731503310000|2024-11-13 13:08:30|412.17|410.27|412.05|410.15|412.17|410.27|412.02|410.12|29
1731503320000|2024-11-13 13:08:40|412.1|410.2|412.15|410.25|412.15|410.25|412.04|410.14|17
1731503330000|2024-11-13 13:08:50|412.16|410.26|411.89|409.99|412.17|410.27|411.85|409.95|25
1731503340000|2024-11-13 13:09:00|411.87|409.97|411.74|409.84|411.97|410.07|411.74|409.84|26
1731503350000|2024-11-13 13:09:10|411.75|409.85|411.25|409.35|411.75|409.85|411.25|409.35|32
1731503360000|2024-11-13 13:09:20|411.27|409.37|411.25|409.35|411.31|409.41|411.1|409.2|27
1731503370000|2024-11-13 13:09:30|411.26|409.36|411.27|409.37|411.35|409.45|411.03|409.13|33
1731503380000|2024-11-13 13:09:40|411.23|409.33|411.42|409.52|411.51|409.61|411.23|409.33|28
1731503390000|2024-11-13 13:09:50|411.41|409.51|411.1|409.2|411.46|409.56|411.1|409.2|29
1731503400000|2024-11-13 13:10:00|411.11|409.21|410.93|409.03|411.14|409.24|410.93|409.03|15
1731503410000|2024-11-13 13:10:10|410.91|409.01|410.34|408.44|410.91|409.01|410.34|408.44|21
1731503420000|2024-11-13 13:10:20|410.42|408.52|411.17|409.27|411.23|409.33|410.42|408.52|28
1731503430000|2024-11-13 13:10:30|411.18|409.28|411.48|409.58|411.48|409.58|410.93|409.03|34
1731503440000|2024-11-13 13:10:40|411.55|409.65|411.66|409.76|411.71|409.81|411.38|409.48|29
1731503450000|2024-11-13 13:10:50|411.61|409.71|411.13|409.23|411.61|409.71|411.08|409.18|28
1731503460000|2024-11-13 13:11:00|411.12|409.22|411.01|409.11|411.17|409.27|410.86|408.96|29
1731503470000|2024-11-13 13:11:10|410.95|409.05|411.27|409.37|411.41|409.51|410.94|409.04|32
1731503480000|2024-11-13 13:11:20|411.34|409.44|411.16|409.26|411.38|409.48|411.15|409.25|32
1731503490000|2024-11-13 13:11:30|411.15|409.25|411.07|409.17|411.28|409.38|411.01|409.11|27
1731503500000|2024-11-13 13:11:40|411.06|409.16|410.81|408.91|411.17|409.27|410.81|408.91|20
1731503510000|2024-11-13 13:11:50|410.82|408.92|410.92|409.02|410.99|409.09|410.81|408.91|21
1731503520000|2024-11-13 13:12:00|410.9|409|410.66|408.76|410.95|409.05|410.66|408.76|25
1731503530000|2024-11-13 13:12:10|410.68|408.78|410.78|408.88|410.8|408.9|410.64|408.74|27
1731503540000|2024-11-13 13:12:20|410.77|408.87|411|409.1|411.15|409.25|410.73|408.83|28
1731503550000|2024-11-13 13:12:30|411.02|409.12|411.16|409.26|411.16|409.26|410.93|409.03|27
1731503560000|2024-11-13 13:12:40|411.15|409.25|411.45|409.55|411.71|409.81|411.14|409.24|31
1731503570000|2024-11-13 13:12:50|411.42|409.52|411.37|409.47|411.6|409.7|411.25|409.35|24
1731503580000|2024-11-13 13:13:00|411.36|409.46|411.31|409.41|411.36|409.46|411.03|409.13|27
1731503590000|2024-11-13 13:13:10|411.27|409.37|410.85|408.95|411.29|409.39|410.67|408.77|28
1731503600000|2024-11-13 13:13:20|410.84|408.94|410.76|408.86|410.86|408.96|410.75|408.85|22
1731503610000|2024-11-13 13:13:30|410.77|408.87|410.97|409.07|411.02|409.12|410.77|408.87|22
1731503620000|2024-11-13 13:13:40|410.92|409.02|410.88|408.98|411.01|409.11|410.87|408.97|19
1731503630000|2024-11-13 13:13:50|410.82|408.92|410.82|408.92|410.88|408.98|410.8|408.9|16
1731503640000|2024-11-13 13:14:00|410.88|408.98|410.81|408.91|410.94|409.04|410.66|408.76|34
1731503650000|2024-11-13 13:14:10|410.78|408.88|410.87|408.97|410.91|409.01|410.74|408.84|26
1731503660000|2024-11-13 13:14:20|410.88|408.98|411.01|409.11|411.19|409.29|410.88|408.98|20
1731503670000|2024-11-13 13:14:30|410.99|409.09|411.19|409.29|411.28|409.38|410.98|409.08|25
1731503680000|2024-11-13 13:14:40|411.17|409.27|410.99|409.09|411.19|409.29|410.92|409.02|27
1731503690000|2024-11-13 13:14:50|410.98|409.08|410.83|408.93|410.98|409.08|410.7|408.8|25
1731503700000|2024-11-13 13:15:00|410.84|408.94|410.79|408.89|411.02|409.12|410.79|408.89|30
1731503710000|2024-11-13 13:15:10|410.78|408.88|411.17|409.27|411.17|409.27|410.78|408.88|25
1731503720000|2024-11-13 13:15:20|411.27|409.37|411.15|409.25|411.49|409.59|411.13|409.23|28
1731503730000|2024-11-13 13:15:30|411.12|409.22|411.16|409.26|411.33|409.43|411.12|409.22|22
1731503740000|2024-11-13 13:15:40|411.17|409.27|411.13|409.23|411.33|409.43|411.1|409.2|25
1731503750000|2024-11-13 13:15:50|411.15|409.25|411.57|409.67|411.58|409.68|411.15|409.25|18
1731503760000|2024-11-13 13:16:00|411.54|409.64|411.25|409.35|411.58|409.68|411.21|409.31|25
1731503770000|2024-11-13 13:16:10|411.24|409.34|411.37|409.47|411.37|409.47|411.16|409.26|20
1731503780000|2024-11-13 13:16:20|411.36|409.46|411.55|409.65|411.66|409.76|411.36|409.46|18
1731503790000|2024-11-13 13:16:30|411.61|409.71|411.52|409.62|411.61|409.71|411.42|409.52|24
1731503800000|2024-11-13 13:16:40|411.51|409.61|411.76|409.86|411.79|409.89|411.49|409.59|27
1731503810000|2024-11-13 13:16:50|411.77|409.87|411.63|409.73|411.78|409.88|411.59|409.69|17
1731503820000|2024-11-13 13:17:00|411.58|409.68|411.56|409.66|411.66|409.76|411.45|409.55|27
1731503830000|2024-11-13 13:17:10|411.59|409.69|411.33|409.43|411.61|409.71|411.29|409.39|26
1731503840000|2024-11-13 13:17:20|411.36|409.46|411.77|409.87|411.92|410.02|411.34|409.44|32
1731503850000|2024-11-13 13:17:30|411.76|409.86|411.65|409.75|411.92|410.02|411.65|409.75|29
1731503860000|2024-11-13 13:17:40|411.68|409.78|411.93|410.03|411.97|410.07|411.68|409.78|23
1731503870000|2024-11-13 13:17:50|411.96|410.06|411.99|410.09|412.1|410.2|411.94|410.04|22
1731503880000|2024-11-13 13:18:00|411.98|410.08|411.97|410.07|411.99|410.09|411.81|409.91|19
1731503890000|2024-11-13 13:18:10|412.06|410.16|411.72|409.82|412.06|410.16|411.72|409.82|21
1731503900000|2024-11-13 13:18:20|411.69|409.79|412|410.1|412.01|410.11|411.61|409.71|25
1731503910000|2024-11-13 13:18:30|411.99|410.09|412.17|410.27|412.19|410.29|411.99|410.09|13
1731503920000|2024-11-13 13:18:40|412.16|410.26|411.82|409.92|412.17|410.27|411.68|409.78|32
1731503930000|2024-11-13 13:18:50|411.89|409.99|412.5|410.6|412.52|410.62|411.89|409.99|31
1731503940000|2024-11-13 13:19:00|412.44|410.54|412|410.1|412.44|410.54|411.84|409.94|31
1731503950000|2024-11-13 13:19:10|412.03|410.13|412.38|410.48|412.38|410.48|412.03|410.13|21
1731503960000|2024-11-13 13:19:20|412.37|410.47|412.47|410.57|412.47|410.57|412.37|410.47|24
1731503970000|2024-11-13 13:19:30|412.46|410.56|412.49|410.59|412.63|410.73|412.46|410.56|20
1731503980000|2024-11-13 13:19:40|412.48|410.58|412.08|410.18|412.5|410.6|411.98|410.08|30
1731503990000|2024-11-13 13:19:50|412.1|410.2|412.43|410.53|412.44|410.54|411.91|410.01|30
1731504000000|2024-11-13 13:20:00|412.34|410.44|412.55|410.65|412.8|410.9|412.21|410.31|31
1731504010000|2024-11-13 13:20:10|412.53|410.63|412.93|411.03|412.93|411.03|412.34|410.44|28
1731504020000|2024-11-13 13:20:20|412.92|411.02|413.31|411.41|413.32|411.42|412.9|411|29
1731504030000|2024-11-13 13:20:30|413.33|411.43|413.03|411.13|413.51|411.61|413.03|411.13|25
1731504040000|2024-11-13 13:20:40|413.01|411.11|412.18|410.28|413.08|411.18|412.18|410.28|32
1731504050000|2024-11-13 13:20:50|412.08|410.18|412.34|410.44|412.34|410.44|411.98|410.08|28
1731504060000|2024-11-13 13:21:00|412.35|410.45|412.62|410.72|412.68|410.78|412.01|410.11|33
1731504070000|2024-11-13 13:21:10|412.61|410.71|412.71|410.81|413.06|411.16|412.52|410.62|33
1731504080000|2024-11-13 13:21:20|412.72|410.82|413.35|411.45|413.35|411.45|412.71|410.81|29
1731504090000|2024-11-13 13:21:30|413.36|411.46|413.5|411.6|413.52|411.62|413.21|411.31|29
1731504100000|2024-11-13 13:21:40|413.49|411.59|413.35|411.45|413.58|411.68|413.29|411.39|28
1731504110000|2024-11-13 13:21:50|413.32|411.42|413.28|411.38|413.49|411.59|413.14|411.24|25
1731504120000|2024-11-13 13:22:00|413.27|411.37|413.17|411.27|413.29|411.39|413.04|411.14|23
1731504130000|2024-11-13 13:22:10|413.16|411.26|413.3|411.4|413.36|411.46|412.99|411.09|30
1731504140000|2024-11-13 13:22:20|413.34|411.44|413.54|411.64|413.59|411.69|413.31|411.41|29
1731504150000|2024-11-13 13:22:30|413.53|411.63|413.7|411.8|413.7|411.8|413.4|411.5|29
1731504160000|2024-11-13 13:22:40|413.72|411.82|413.89|411.99|413.91|412.01|413.69|411.79|28
1731504170000|2024-11-13 13:22:50|413.87|411.97|414.33|412.43|414.34|412.44|413.82|411.92|25
1731504180000|2024-11-13 13:23:00|414.39|412.49|414.74|412.84|414.8|412.9|414.31|412.41|28
1731504190000|2024-11-13 13:23:10|414.75|412.85|415.61|413.71|415.61|413.71|414.75|412.85|31
1731504200000|2024-11-13 13:23:20|415.67|413.77|415.61|413.71|415.96|414.06|415.53|413.63|29
1731504210000|2024-11-13 13:23:30|415.64|413.74|415.89|413.99|416.13|414.23|415.52|413.62|30
1731504220000|2024-11-13 13:23:40|415.88|413.98|415.8|413.9|415.98|414.08|415.69|413.79|37
1731504230000|2024-11-13 13:23:50|415.83|413.93|415.57|413.67|415.88|413.98|415.47|413.57|26
1731504240000|2024-11-13 13:24:00|415.55|413.65|415.3|413.4|415.72|413.82|415.24|413.34|33
1731504250000|2024-11-13 13:24:10|415.45|413.55|415.12|413.22|415.59|413.69|415.11|413.21|31
1731504260000|2024-11-13 13:24:20|414.97|413.07|414.92|413.02|414.97|413.07|414.6|412.7|36
1731504270000|2024-11-13 13:24:30|414.95|413.05|414.92|413.02|415.13|413.23|414.91|413.01|33
1731504280000|2024-11-13 13:24:40|414.88|412.98|415.01|413.11|415.12|413.22|414.76|412.86|34
1731504290000|2024-11-13 13:24:50|415.13|413.23|415.24|413.34|415.27|413.37|415.07|413.17|33
1731504300000|2024-11-13 13:25:00|415.27|413.37|416.51|414.61|416.51|414.61|415.27|413.37|37
1731504310000|2024-11-13 13:25:10|416.47|414.57|416.59|414.69|416.67|414.77|416.26|414.36|31
1731504320000|2024-11-13 13:25:20|416.58|414.68|416.84|414.94|416.89|414.99|416.41|414.51|30
1731504330000|2024-11-13 13:25:30|416.85|414.95|416.38|414.48|416.93|415.03|416.38|414.48|31
1731504340000|2024-11-13 13:25:40|416.36|414.46|416.73|414.83|416.73|414.83|416.17|414.27|34
1731504350000|2024-11-13 13:25:50|416.72|414.82|416.37|414.47|416.77|414.87|416.24|414.34|36
1731504360000|2024-11-13 13:26:00|416.28|414.38|416.67|414.77|416.76|414.86|416.14|414.24|30
1731504370000|2024-11-13 13:26:10|416.64|414.74|415.51|413.61|416.64|414.74|415.51|413.61|31
1731504380000|2024-11-13 13:26:20|415.42|413.52|414.89|412.99|415.42|413.52|414.72|412.82|34
1731504390000|2024-11-13 13:26:30|414.74|412.84|415.12|413.22|415.29|413.39|414.64|412.74|32
1731504400000|2024-11-13 13:26:40|415.2|413.3|416.33|414.43|416.33|414.43|415.08|413.18|39
1731504410000|2024-11-13 13:26:50|416.31|414.41|416.49|414.59|416.5|414.6|416.19|414.29|29
1731504420000|2024-11-13 13:27:00|416.39|414.49|416.24|414.34|416.42|414.52|415.8|413.9|35
1731504430000|2024-11-13 13:27:10|416.33|414.43|416.61|414.71|416.8|414.9|416.33|414.43|34
1731504440000|2024-11-13 13:27:20|416.6|414.7|416.6|414.7|416.77|414.87|416.35|414.45|34
1731504450000|2024-11-13 13:27:30|416.5|414.6|416|414.1|416.5|414.6|416|414.1|32
1731504460000|2024-11-13 13:27:40|415.88|413.98|415.99|414.09|416.05|414.15|415.68|413.78|29
1731504470000|2024-11-13 13:27:50|415.81|413.91|415.7|413.8|415.81|413.91|415.52|413.62|32
1731504480000|2024-11-13 13:28:00|415.68|413.78|415.93|414.03|415.94|414.04|415.44|413.54|28
1731504490000|2024-11-13 13:28:10|415.94|414.04|416.31|414.41|416.53|414.63|415.94|414.04|34
1731504500000|2024-11-13 13:28:20|416.3|414.4|416.38|414.48|416.49|414.59|416.2|414.3|35
1731504510000|2024-11-13 13:28:30|416.42|414.52|416.65|414.75|416.65|414.75|416.25|414.35|33
1731504520000|2024-11-13 13:28:40|416.7|414.8|416.27|414.37|416.75|414.85|416.24|414.34|30
1731504530000|2024-11-13 13:28:50|416.29|414.39|416.59|414.69|416.59|414.69|416.24|414.34|27
1731504540000|2024-11-13 13:29:00|416.58|414.68|416.77|414.87|416.84|414.94|416.43|414.53|27
1731504550000|2024-11-13 13:29:10|416.83|414.93|416.41|414.51|416.83|414.93|416.35|414.45|34
1731504560000|2024-11-13 13:29:20|416.33|414.43|416.24|414.34|416.43|414.53|416.24|414.34|23
1731504570000|2024-11-13 13:29:30|416.01|414.11|415.68|413.78|416.18|414.28|415.68|413.78|26
1731504580000|2024-11-13 13:29:40|415.77|413.87|415.97|414.07|416.3|414.4|415.77|413.87|36
1731504590000|2024-11-13 13:29:50|416.05|414.15|416.42|414.52|416.42|414.52|415.91|414.01|21
1731504600000|2024-11-13 13:30:00|416.41|414.51|417.46|415.56|417.46|415.56|416.34|414.44|31
1731504610000|2024-11-13 13:30:10|417.45|415.55|417.58|415.68|417.58|415.68|417.13|415.23|32
1731504620000|2024-11-13 13:30:20|417.57|415.67|419.07|417.17|419.07|417.17|417.57|415.67|25
1731504630000|2024-11-13 13:30:30|419.08|417.18|419.3|417.4|419.49|417.59|419.08|417.18|19
1731504640000|2024-11-13 13:30:40|419.53|417.63|419.7|417.8|419.79|417.89|419.41|417.51|28
1731504650000|2024-11-13 13:30:50|419.58|417.68|419.27|417.37|419.8|417.9|419.27|417.37|30
1731504660000|2024-11-13 13:31:00|419.2|417.3|419.15|417.25|419.27|417.37|418.85|416.95|34
1731504670000|2024-11-13 13:31:10|419.23|417.33|419.63|417.73|419.91|418.01|419.23|417.33|25
1731504680000|2024-11-13 13:31:20|419.62|417.72|419.49|417.59|419.62|417.72|418.74|416.84|35
1731504690000|2024-11-13 13:31:30|419.6|417.7|419.42|417.52|419.9|418|419.37|417.47|35
1731504700000|2024-11-13 13:31:40|419.43|417.53|419.37|417.47|419.61|417.71|419.3|417.4|30
1731504710000|2024-11-13 13:31:50|419.31|417.41|419.4|417.5|419.45|417.55|419.12|417.22|30
1731504720000|2024-11-13 13:32:00|419.33|417.43|419.06|417.16|419.44|417.54|418.89|416.99|31
1731504730000|2024-11-13 13:32:10|419.19|417.29|418.16|416.26|419.28|417.38|418.16|416.26|35
1731504740000|2024-11-13 13:32:20|418.13|416.23|417.92|416.02|418.44|416.54|417.83|415.93|28
1731504750000|2024-11-13 13:32:30|417.9|416|419.19|417.29|419.19|417.29|417.68|415.78|35
1731504760000|2024-11-13 13:32:40|419.17|417.27|418.2|416.3|419.23|417.33|418.2|416.3|28
1731504770000|2024-11-13 13:32:50|418.21|416.31|417.78|415.88|418.21|416.31|417.78|415.88|29
1731504780000|2024-11-13 13:33:00|417.77|415.87|417.15|415.25|417.89|415.99|417.15|415.25|31
1731504790000|2024-11-13 13:33:10|417.1|415.2|416.14|414.24|417.1|415.2|416.14|414.24|31
1731504800000|2024-11-13 13:33:20|416.13|414.23|416.62|414.72|416.83|414.93|415.92|414.02|26
1731504810000|2024-11-13 13:33:30|416.71|414.81|417.97|416.07|418|416.1|416.71|414.81|30
1731504820000|2024-11-13 13:33:40|418.06|416.16|417.97|416.07|418.73|416.83|417.97|416.07|33
1731504830000|2024-11-13 13:33:50|418.01|416.11|417.94|416.04|418.34|416.44|417.91|416.01|37
1731504840000|2024-11-13 13:34:00|417.92|416.02|419.04|417.14|419.04|417.14|417.46|415.56|37
1731504850000|2024-11-13 13:34:10|419.03|417.13|419.31|417.41|419.39|417.49|418.67|416.77|34
1731504860000|2024-11-13 13:34:20|419.3|417.4|418.8|416.9|419.42|417.52|418.71|416.81|34
1731504870000|2024-11-13 13:34:30|418.81|416.91|418.81|416.91|419.1|417.2|418.58|416.68|37
1731504880000|2024-11-13 13:34:40|418.88|416.98|419.82|417.92|419.82|417.92|418.88|416.98|33
1731504890000|2024-11-13 13:34:50|419.84|417.94|419.77|417.87|419.91|418.01|419.72|417.82|30
1731504900000|2024-11-13 13:35:00|419.81|417.91|419.35|417.45|419.91|418.01|419.35|417.45|31
1731504910000|2024-11-13 13:35:10|419.33|417.43|419.47|417.57|419.57|417.67|419.19|417.29|35
1731504920000|2024-11-13 13:35:20|419.42|417.52|419.14|417.24|419.66|417.76|419.14|417.24|31
1731504930000|2024-11-13 13:35:30|419.11|417.21|419.15|417.25|419.47|417.57|419.09|417.19|33
1731504940000|2024-11-13 13:35:40|419.17|417.27|418.7|416.8|419.23|417.33|418.7|416.8|29
1731504950000|2024-11-13 13:35:50|418.93|417.03|419.21|417.31|419.38|417.48|418.9|417|32
1731504960000|2024-11-13 13:36:00|419.19|417.29|419.16|417.26|419.75|417.85|418.93|417.03|37
1731504970000|2024-11-13 13:36:10|419.13|417.23|418.81|416.91|419.53|417.63|418.81|416.91|36
1731504980000|2024-11-13 13:36:20|418.9|417|418.11|416.21|418.9|417|418.05|416.15|32
1731504990000|2024-11-13 13:36:30|418.06|416.16|417.83|415.93|418.29|416.39|417.77|415.87|27
1731505000000|2024-11-13 13:36:40|417.82|415.92|418.28|416.38|418.48|416.58|417.81|415.91|30
1731505010000|2024-11-13 13:36:50|418.26|416.36|418.05|416.15|418.5|416.6|418.05|416.15|33
1731505020000|2024-11-13 13:37:00|418.06|416.16|418.68|416.78|418.68|416.78|417.91|416.01|30
1731505030000|2024-11-13 13:37:10|418.63|416.73|418.61|416.71|419.15|417.25|418.54|416.64|36
1731505040000|2024-11-13 13:37:20|418.64|416.74|418.14|416.24|418.68|416.78|418.14|416.24|32
1731505050000|2024-11-13 13:37:30|418.17|416.27|418.13|416.23|418.43|416.53|418.13|416.23|29
1731505060000|2024-11-13 13:37:40|418.16|416.26|418.38|416.48|418.53|416.63|418.16|416.26|25
1731505070000|2024-11-13 13:37:50|418.37|416.47|418.63|416.73|418.75|416.85|418.36|416.46|29
1731505080000|2024-11-13 13:38:00|418.49|416.59|418.51|416.61|418.58|416.68|418.11|416.21|24
1731505090000|2024-11-13 13:38:10|418.5|416.6|418.42|416.52|418.69|416.79|418.42|416.52|30
1731505100000|2024-11-13 13:38:20|418.4|416.5|418.68|416.78|419.05|417.15|418.38|416.48|31
1731505110000|2024-11-13 13:38:30|418.64|416.74|419.01|417.11|419.13|417.23|418.59|416.69|31
1731505120000|2024-11-13 13:38:40|419.08|417.18|419.17|417.27|419.17|417.27|419.01|417.11|27
1731505130000|2024-11-13 13:38:50|419.39|417.49|419.91|418.01|419.91|418.01|419.39|417.49|12
1731505140000|2024-11-13 13:39:00|419.88|417.98|420.49|418.59|420.49|418.59|419.56|417.66|31
1731505150000|2024-11-13 13:39:10|420.51|418.61|420.92|419.02|420.92|419.02|420.51|418.61|33
1731505160000|2024-11-13 13:39:20|420.95|419.05|421.59|419.69|422.04|420.14|420.95|419.05|21
1731505170000|2024-11-13 13:39:30|421.55|419.65|421.52|419.62|421.89|419.99|421.41|419.51|28
1731505180000|2024-11-13 13:39:40|421.37|419.47|421.17|419.27|421.37|419.47|421|419.1|21
1731505190000|2024-11-13 13:39:50|421.25|419.35|421.09|419.19|421.47|419.57|420.96|419.06|27
1731505200000|2024-11-13 13:40:00|421.12|419.22|421.24|419.34|421.32|419.42|420.91|419.01|31
1731505210000|2024-11-13 13:40:10|421.43|419.53|420.67|418.77|421.61|419.71|420.67|418.77|29
1731505220000|2024-11-13 13:40:20|420.5|418.6|421.06|419.16|421.06|419.16|420.48|418.58|11
1731505230000|2024-11-13 13:40:30|421|419.1|420.79|418.89|421.06|419.16|420.72|418.82|22
1731505240000|2024-11-13 13:40:40|420.8|418.9|421.05|419.15|421.05|419.15|420.64|418.74|27
1731505250000|2024-11-13 13:40:50|421.06|419.16|420.98|419.08|421.06|419.16|420.72|418.82|24
1731505260000|2024-11-13 13:41:00|420.97|419.07|421.29|419.39|421.44|419.54|420.93|419.03|21
1731505270000|2024-11-13 13:41:10|421.44|419.54|421.64|419.74|421.74|419.84|421.38|419.48|28
1731505280000|2024-11-13 13:41:20|421.6|419.7|421.32|419.42|421.6|419.7|421.13|419.23|29
1731505290000|2024-11-13 13:41:30|421.34|419.44|421.04|419.14|421.4|419.5|420.81|418.91|30
1731505300000|2024-11-13 13:41:40|420.94|419.04|421.45|419.55|421.45|419.55|420.94|419.04|35
1731505310000|2024-11-13 13:41:50|421.44|419.54|421.3|419.4|421.58|419.68|421.3|419.4|28
1731505320000|2024-11-13 13:42:00|421.33|419.43|421.27|419.37|421.53|419.63|421.04|419.14|31
1731505330000|2024-11-13 13:42:10|421.22|419.32|421.52|419.62|421.57|419.67|421.12|419.22|30
1731505340000|2024-11-13 13:42:20|421.5|419.6|421.73|419.83|421.93|420.03|421.46|419.56|25
1731505350000|2024-11-13 13:42:30|421.77|419.87|421.54|419.64|421.84|419.94|421.47|419.57|30
1731505360000|2024-11-13 13:42:40|421.5|419.6|421.75|419.85|421.89|419.99|421.5|419.6|31
1731505370000|2024-11-13 13:42:50|421.69|419.79|421.85|419.95|421.98|420.08|421.57|419.67|28
1731505380000|2024-11-13 13:43:00|421.86|419.96|422.01|420.11|422.12|420.22|421.63|419.73|24
1731505390000|2024-11-13 13:43:10|422.1|420.2|422.67|420.77|422.9|421|422.1|420.2|18
1731505400000|2024-11-13 13:43:20|422.63|420.73|423.13|421.23|423.13|421.23|422.62|420.72|13
1731505410000|2024-11-13 13:43:30|423.06|421.16|423.03|421.13|423.41|421.51|422.96|421.06|35
1731505420000|2024-11-13 13:43:40|423.11|421.21|423.02|421.12|423.32|421.42|423.02|421.12|27
1731505430000|2024-11-13 13:43:50|423.06|421.16|423.32|421.42|423.35|421.45|423.06|421.16|29
1731505440000|2024-11-13 13:44:00|423.31|421.41|423.1|421.2|423.31|421.41|423.1|421.2|27
1731505450000|2024-11-13 13:44:10|423.03|421.13|423.7|421.8|423.7|421.8|422.98|421.08|27
1731505460000|2024-11-13 13:44:20|423.69|421.79|423.81|421.91|423.91|422.01|423.56|421.66|37
1731505470000|2024-11-13 13:44:30|423.83|421.93|423.62|421.72|424.03|422.13|423.54|421.64|31
1731505480000|2024-11-13 13:44:40|423.64|421.74|424.06|422.16|424.22|422.32|423.64|421.74|25
1731505490000|2024-11-13 13:44:50|424.07|422.17|424.07|422.17|424.12|422.22|423.8|421.9|28
1731505500000|2024-11-13 13:45:00|424.09|422.19|424.22|422.32|424.23|422.33|423.94|422.04|32
1731505510000|2024-11-13 13:45:10|424.16|422.26|423.08|421.18|424.16|422.26|423.08|421.18|19
1731505520000|2024-11-13 13:45:20|423.13|421.23|422.81|420.91|423.17|421.27|422.8|420.9|25
1731505530000|2024-11-13 13:45:30|422.8|420.9|423.45|421.55|423.45|421.55|422.63|420.73|31
1731505540000|2024-11-13 13:45:40|423.44|421.54|423.93|422.03|424.1|422.2|423.38|421.48|37
1731505550000|2024-11-13 13:45:50|424|422.1|424|422.1|424.09|422.19|423.78|421.88|29
1731505560000|2024-11-13 13:46:00|423.88|421.98|423.88|421.98|424.11|422.21|423.87|421.97|29
1731505570000|2024-11-13 13:46:10|423.86|421.96|424.13|422.23|424.16|422.26|423.86|421.96|26
1731505580000|2024-11-13 13:46:20|424.04|422.14|423.6|421.7|424.06|422.16|423.35|421.45|19
1731505590000|2024-11-13 13:46:30|423.61|421.71|423.7|421.8|423.82|421.92|423.61|421.71|35
1731505600000|2024-11-13 13:46:40|423.73|421.83|423.63|421.73|423.73|421.83|423.3|421.4|31
1731505610000|2024-11-13 13:46:50|423.65|421.75|423.61|421.71|423.71|421.81|423.56|421.66|33
1731505620000|2024-11-13 13:47:00|423.62|421.72|423.03|421.13|423.84|421.94|423.03|421.13|32
1731505630000|2024-11-13 13:47:10|423.02|421.12|423.07|421.17|423.07|421.17|422.72|420.82|36
1731505640000|2024-11-13 13:47:20|423.09|421.19|423.39|421.49|423.39|421.49|423.09|421.19|27
1731505650000|2024-11-13 13:47:30|423.4|421.5|423.48|421.58|423.61|421.71|423.35|421.45|30
1731505660000|2024-11-13 13:47:40|423.45|421.55|424.07|422.17|424.07|422.17|423.41|421.51|32
1731505670000|2024-11-13 13:47:50|424.09|422.19|424.17|422.27|424.21|422.31|423.91|422.01|28
1731505680000|2024-11-13 13:48:00|424.16|422.26|424.97|423.07|425.11|423.21|424.12|422.22|32
1731505690000|2024-11-13 13:48:10|424.96|423.06|424.91|423.01|424.98|423.08|424.73|422.83|30
1731505700000|2024-11-13 13:48:20|424.93|423.03|425.1|423.2|425.31|423.41|424.93|423.03|35
1731505710000|2024-11-13 13:48:30|425.03|423.13|425.2|423.3|425.35|423.45|424.92|423.02|31
1731505720000|2024-11-13 13:48:40|425.27|423.37|425.84|423.94|425.87|423.97|425.25|423.35|30
1731505730000|2024-11-13 13:48:50|425.85|423.95|426.16|424.26|426.16|424.26|425.81|423.91|18
1731505740000|2024-11-13 13:49:00|426.17|424.27|426.44|424.54|426.56|424.66|426.16|424.26|18
1731505750000|2024-11-13 13:49:10|426.46|424.56|426.4|424.5|426.49|424.59|426.05|424.15|34
1731505760000|2024-11-13 13:49:20|426.52|424.62|426.51|424.61|426.71|424.81|426.44|424.54|33
1731505770000|2024-11-13 13:49:30|426.56|424.66|426.56|424.66|426.75|424.85|426.38|424.48|33
1731505780000|2024-11-13 13:49:40|426.55|424.65|426.45|424.55|426.55|424.65|426.17|424.27|33
1731505790000|2024-11-13 13:49:50|426.49|424.59|426.83|424.93|426.83|424.93|426.49|424.59|30
1731505800000|2024-11-13 13:50:00|426.84|424.94|426.76|424.86|426.99|425.09|426.53|424.63|29
1731505810000|2024-11-13 13:50:10|426.79|424.89|425.93|424.03|426.8|424.9|425.93|424.03|36
1731505820000|2024-11-13 13:50:20|425.94|424.04|425.89|423.99|426.14|424.24|425.82|423.92|33
1731505830000|2024-11-13 13:50:30|425.9|424|424.26|422.36|425.9|424|424.26|422.36|33
1731505840000|2024-11-13 13:50:40|424.23|422.33|425.45|423.55|425.45|423.55|424|422.1|36
1731505850000|2024-11-13 13:50:50|425.42|423.52|426.05|424.15|426.27|424.37|425.42|423.52|31
1731505860000|2024-11-13 13:51:00|425.98|424.08|424.06|422.16|425.98|424.08|424.06|422.16|34
1731505870000|2024-11-13 13:51:10|424.04|422.14|424.73|422.83|424.91|423.01|424.01|422.11|34
1731505880000|2024-11-13 13:51:20|424.62|422.72|423.61|421.71|424.62|422.72|423.51|421.61|36
1731505890000|2024-11-13 13:51:30|423.7|421.8|425|423.1|425|423.1|423.63|421.73|36
1731505900000|2024-11-13 13:51:40|424.99|423.09|424.35|422.45|424.99|423.09|424.27|422.37|31
1731505910000|2024-11-13 13:51:50|424.28|422.38|425|423.1|425|423.1|424.14|422.24|33
1731505920000|2024-11-13 13:52:00|425.01|423.11|424.3|422.4|425.01|423.11|424.3|422.4|37
1731505930000|2024-11-13 13:52:10|424.28|422.38|423.84|421.94|424.28|422.38|423.4|421.5|39
1731505940000|2024-11-13 13:52:20|423.85|421.95|424.06|422.16|424.37|422.47|423.73|421.83|31
1731505950000|2024-11-13 13:52:30|424.07|422.17|424.5|422.6|424.5|422.6|424.07|422.17|33
1731505960000|2024-11-13 13:52:40|424.52|422.62|424.07|422.17|424.57|422.67|424.07|422.17|33
1731505970000|2024-11-13 13:52:50|424.06|422.16|424.04|422.14|424.07|422.17|423.69|421.79|29
1731505980000|2024-11-13 13:53:00|424.05|422.15|425.35|423.45|425.35|423.45|424.04|422.14|38
1731505990000|2024-11-13 13:53:10|425.37|423.47|424.91|423.01|425.48|423.58|424.76|422.86|35
1731506000000|2024-11-13 13:53:20|424.98|423.08|425.3|423.4|425.43|423.53|424.98|423.08|32
1731506010000|2024-11-13 13:53:30|425.37|423.47|425.7|423.8|425.83|423.93|425.27|423.37|33
1731506020000|2024-11-13 13:53:40|425.69|423.79|425.26|423.36|425.69|423.79|425.17|423.27|32
1731506030000|2024-11-13 13:53:50|425.23|423.33|425.13|423.23|425.29|423.39|425.05|423.15|28
1731506040000|2024-11-13 13:54:00|425.2|423.3|424.39|422.49|425.4|423.5|424.39|422.49|30
1731506050000|2024-11-13 13:54:10|424.4|422.5|424.51|422.61|424.64|422.74|424.39|422.49|31
1731506060000|2024-11-13 13:54:20|424.52|422.62|425.41|423.51|425.42|423.52|424.44|422.54|35
1731506070000|2024-11-13 13:54:30|425.4|423.5|424.81|422.91|425.4|423.5|424.81|422.91|31
1731506080000|2024-11-13 13:54:40|424.83|422.93|425.04|423.14|425.04|423.14|424.69|422.79|31
1731506090000|2024-11-13 13:54:50|425.05|423.15|424.99|423.09|425.1|423.2|424.89|422.99|26
1731506100000|2024-11-13 13:55:00|424.98|423.08|424.46|422.56|424.98|423.08|424.4|422.5|30
1731506110000|2024-11-13 13:55:10|424.41|422.51|424.75|422.85|424.75|422.85|424.37|422.47|33
1731506120000|2024-11-13 13:55:20|424.76|422.86|424.46|422.56|424.82|422.92|424.41|422.51|34
1731506130000|2024-11-13 13:55:30|424.34|422.44|423.86|421.96|424.37|422.47|423.86|421.96|31
1731506140000|2024-11-13 13:55:40|423.83|421.93|423.41|421.51|423.84|421.94|423.31|421.41|27
1731506150000|2024-11-13 13:55:50|423.4|421.5|423.74|421.84|423.74|421.84|423.4|421.5|30
1731506160000|2024-11-13 13:56:00|423.73|421.83|423.03|421.13|423.73|421.83|423.03|421.13|29
1731506170000|2024-11-13 13:56:10|422.98|421.08|422.53|420.63|422.98|421.08|422.49|420.59|35
1731506180000|2024-11-13 13:56:20|422.57|420.67|421.61|419.71|422.59|420.69|421.61|419.71|32
1731506190000|2024-11-13 13:56:30|421.46|419.56|421.08|419.18|421.74|419.84|421.03|419.13|32
1731506200000|2024-11-13 13:56:40|421.09|419.19|421.1|419.2|421.5|419.6|421|419.1|31
1731506210000|2024-11-13 13:56:50|421.11|419.21|421.13|419.23|421.21|419.31|421.03|419.13|32
1731506220000|2024-11-13 13:57:00|421.11|419.21|421.2|419.3|421.2|419.3|420.63|418.73|30
1731506230000|2024-11-13 13:57:10|421.44|419.54|421.1|419.2|421.69|419.79|421.1|419.2|30
1731506240000|2024-11-13 13:57:20|421.05|419.15|421.64|419.74|421.67|419.77|420.71|418.81|30
1731506250000|2024-11-13 13:57:30|421.67|419.77|421.62|419.72|421.96|420.06|421.36|419.46|38
1731506260000|2024-11-13 13:57:40|421.66|419.76|421.64|419.74|421.81|419.91|421.53|419.63|29
1731506270000|2024-11-13 13:57:50|421.62|419.72|421.82|419.92|421.88|419.98|421.44|419.54|36
1731506280000|2024-11-13 13:58:00|421.88|419.98|421.28|419.38|421.93|420.03|421.21|419.31|36
1731506290000|2024-11-13 13:58:10|421.24|419.34|421.18|419.28|421.32|419.42|420.97|419.07|34
1731506300000|2024-11-13 13:58:20|421.13|419.23|421.42|419.52|421.5|419.6|420.97|419.07|32
1731506310000|2024-11-13 13:58:30|421.4|419.5|422.33|420.43|422.33|420.43|421.4|419.5|34
1731506320000|2024-11-13 13:58:40|422.36|420.46|422.33|420.43|422.51|420.61|422.03|420.13|30
1731506330000|2024-11-13 13:58:50|422.32|420.42|422.6|420.7|422.7|420.8|422.31|420.41|30
1731506340000|2024-11-13 13:59:00|422.58|420.68|422.7|420.8|422.72|420.82|422.21|420.31|35
1731506350000|2024-11-13 13:59:10|422.64|420.74|423.47|421.57|423.47|421.57|422.63|420.73|23
1731506360000|2024-11-13 13:59:20|423.49|421.59|424.17|422.27|424.33|422.43|423.49|421.59|30
1731506370000|2024-11-13 13:59:30|424.15|422.25|423.53|421.63|424.15|422.25|423.17|421.27|29
1731506380000|2024-11-13 13:59:40|423.51|421.61|422.99|421.09|423.57|421.67|422.81|420.91|33
1731506390000|2024-11-13 13:59:50|422.98|421.08|423.2|421.3|423.54|421.64|422.98|421.08|28
1731506400000|2024-11-13 14:00:00|423.12|421.22|423.02|421.12|423.36|421.46|422.95|421.05|31
1731506410000|2024-11-13 14:00:10|423.03|421.13|423.01|421.11|423.23|421.33|422.8|420.9|29
1731506420000|2024-11-13 14:00:20|423.06|421.16|422.78|420.88|423.29|421.39|422.78|420.88|27
1731506430000|2024-11-13 14:00:30|422.77|420.87|422.27|420.37|422.93|421.03|422.14|420.24|33
1731506440000|2024-11-13 14:00:40|422.26|420.36|422.11|420.21|422.32|420.42|421.77|419.87|30
1731506450000|2024-11-13 14:00:50|422.12|420.22|422.35|420.45|422.38|420.48|421.68|419.78|30
1731506460000|2024-11-13 14:01:00|422.34|420.44|421.28|419.38|422.45|420.55|421.28|419.38|35
1731506470000|2024-11-13 14:01:10|421.26|419.36|420.97|419.07|421.34|419.44|420.76|418.86|34
1731506480000|2024-11-13 14:01:20|421.06|419.16|421.96|420.06|421.96|420.06|421.06|419.16|37
1731506490000|2024-11-13 14:01:30|421.98|420.08|422.75|420.85|422.75|420.85|421.93|420.03|36
1731506500000|2024-11-13 14:01:40|422.79|420.89|421.94|420.04|422.88|420.98|421.91|420.01|38
1731506510000|2024-11-13 14:01:50|421.95|420.05|421.93|420.03|422.25|420.35|421.9|420|27
1731506520000|2024-11-13 14:02:00|421.91|420.01|420.48|418.58|421.91|420.01|420.48|418.58|37
1731506530000|2024-11-13 14:02:10|420.41|418.51|419.6|417.7|420.41|418.51|419.57|417.67|32
1731506540000|2024-11-13 14:02:20|419.59|417.69|419.99|418.09|420.45|418.55|419.59|417.69|37
1731506550000|2024-11-13 14:02:30|420.13|418.23|420.21|418.31|420.6|418.7|420.08|418.18|36
1731506560000|2024-11-13 14:02:40|420.18|418.28|420.45|418.55|420.84|418.94|420.08|418.18|34
1731506570000|2024-11-13 14:02:50|420.55|418.65|420.65|418.75|420.79|418.89|420.53|418.63|29
1731506580000|2024-11-13 14:03:00|420.64|418.74|420.94|419.04|421.01|419.11|419.98|418.08|37
1731506590000|2024-11-13 14:03:10|420.8|418.9|419.77|417.87|421|419.1|419.77|417.87|33
1731506600000|2024-11-13 14:03:20|419.75|417.85|419.89|417.99|419.89|417.99|419.57|417.67|35
1731506610000|2024-11-13 14:03:30|419.87|417.97|420.7|418.8|420.7|418.8|419.84|417.94|20
1731506620000|2024-11-13 14:03:40|420.76|418.86|421.03|419.13|421.21|419.31|420.33|418.43|38
1731506630000|2024-11-13 14:03:50|421.02|419.12|421.51|419.61|421.51|419.61|420.99|419.09|32
1731506640000|2024-11-13 14:04:00|421.72|419.82|422.28|420.38|422.43|420.53|421.72|419.82|11
1731506650000|2024-11-13 14:04:10|422.25|420.35|422.39|420.49|422.49|420.59|421.76|419.86|33
1731506660000|2024-11-13 14:04:20|422.32|420.42|421.61|419.71|422.32|420.42|421.55|419.65|35
1731506670000|2024-11-13 14:04:30|421.58|419.68|421.17|419.27|421.58|419.68|420.92|419.02|33
1731506680000|2024-11-13 14:04:40|421.18|419.28|421.59|419.69|421.76|419.86|421.06|419.16|31
1731506690000|2024-11-13 14:04:50|421.54|419.64|421.62|419.72|421.65|419.75|421.48|419.58|29
1731506700000|2024-11-13 14:05:00|421.61|419.71|422.2|420.3|422.2|420.3|421.24|419.34|37
1731506710000|2024-11-13 14:05:10|422.25|420.35|422.56|420.66|422.8|420.9|422.25|420.35|33
1731506720000|2024-11-13 14:05:20|422.58|420.68|422.9|421|422.91|421.01|422.58|420.68|36
1731506730000|2024-11-13 14:05:30|422.84|420.94|422.92|421.02|423.02|421.12|422.63|420.73|33
1731506740000|2024-11-13 14:05:40|422.87|420.97|422.63|420.73|422.87|420.97|422.3|420.4|34
1731506750000|2024-11-13 14:05:50|422.7|420.8|422.82|420.92|423.17|421.27|422.7|420.8|32
1731506760000|2024-11-13 14:06:00|422.77|420.87|423.09|421.19|423.09|421.19|422.59|420.69|36
1731506770000|2024-11-13 14:06:10|423.08|421.18|423.74|421.84|423.79|421.89|423.08|421.18|33
1731506780000|2024-11-13 14:06:20|423.81|421.91|423.89|421.99|423.89|421.99|423.66|421.76|34
1731506790000|2024-11-13 14:06:30|423.92|422.02|424.05|422.15|424.11|422.21|423.8|421.9|31
1731506800000|2024-11-13 14:06:40|424.03|422.13|424.07|422.17|424.12|422.22|423.81|421.91|31
1731506810000|2024-11-13 14:06:50|424.06|422.16|423.91|422.01|424.2|422.3|423.91|422.01|35
1731506820000|2024-11-13 14:07:00|423.88|421.98|424.62|422.72|424.63|422.73|423.88|421.98|30
1731506830000|2024-11-13 14:07:10|424.61|422.71|425.03|423.13|425.03|423.13|424.38|422.48|37
1731506840000|2024-11-13 14:07:20|425.16|423.26|425.43|423.53|425.64|423.74|425.16|423.26|30
1731506850000|2024-11-13 14:07:30|425.52|423.62|426.26|424.36|426.26|424.36|424.89|422.99|35
1731506860000|2024-11-13 14:07:40|426.17|424.27|425.45|423.55|426.17|424.27|425.22|423.32|32
1731506870000|2024-11-13 14:07:50|425.38|423.48|425.37|423.47|425.45|423.55|425.16|423.26|25
1731506880000|2024-11-13 14:08:00|425.38|423.48|425.07|423.17|425.48|423.58|425|423.1|34
1731506890000|2024-11-13 14:08:10|425.06|423.16|425.83|423.93|425.96|424.06|425.01|423.11|31
1731506900000|2024-11-13 14:08:20|425.82|423.92|424.87|422.97|425.82|423.92|424.87|422.97|37
1731506910000|2024-11-13 14:08:30|424.86|422.96|424.79|422.89|425.26|423.36|424.64|422.74|32
1731506920000|2024-11-13 14:08:40|424.81|422.91|425.3|423.4|425.38|423.48|424.73|422.83|34
1731506930000|2024-11-13 14:08:50|425.27|423.37|425.32|423.42|425.37|423.47|424.99|423.09|26
1731506940000|2024-11-13 14:09:00|425.3|423.4|425.47|423.57|425.67|423.77|425.23|423.33|29
1731506950000|2024-11-13 14:09:10|425.51|423.61|425.53|423.63|425.65|423.75|425.31|423.41|28
1731506960000|2024-11-13 14:09:20|425.43|423.53|425.29|423.39|425.66|423.76|425.27|423.37|34
1731506970000|2024-11-13 14:09:30|425.3|423.4|425.4|423.5|425.83|423.93|425.3|423.4|30
1731506980000|2024-11-13 14:09:40|425.39|423.49|425.26|423.36|425.64|423.74|425.21|423.31|23
1731506990000|2024-11-13 14:09:50|425.22|423.32|424.83|422.93|425.34|423.44|424.82|422.92|24
1731507000000|2024-11-13 14:10:00|424.82|422.92|424.11|422.21|424.82|422.92|424.09|422.19|35
1731507010000|2024-11-13 14:10:10|424.19|422.29|425.23|423.33|425.23|423.33|424.19|422.29|28
1731507020000|2024-11-13 14:10:20|425.17|423.27|425.63|423.73|425.63|423.73|424.96|423.06|27
1731507030000|2024-11-13 14:10:30|425.74|423.84|425.57|423.67|425.93|424.03|425.35|423.45|35
1731507040000|2024-11-13 14:10:40|425.61|423.71|425.29|423.39|425.65|423.75|425.07|423.17|35
1731507050000|2024-11-13 14:10:50|425.35|423.45|425.07|423.17|425.35|423.45|424.9|423|37
1731507060000|2024-11-13 14:11:00|425.06|423.16|425.21|423.31|425.26|423.36|424.72|422.82|33
1731507070000|2024-11-13 14:11:10|425.19|423.29|424.11|422.21|425.19|423.29|424.11|422.21|33
1731507080000|2024-11-13 14:11:20|424.1|422.2|424.43|422.53|424.43|422.53|423.99|422.09|31
1731507090000|2024-11-13 14:11:30|424.4|422.5|424.37|422.47|425.1|423.2|424.33|422.43|34
1731507100000|2024-11-13 14:11:40|424.34|422.44|423.5|421.6|424.34|422.44|423.5|421.6|30
1731507110000|2024-11-13 14:11:50|423.48|421.58|424.52|422.62|424.65|422.75|423.41|421.51|27
1731507120000|2024-11-13 14:12:00|424.51|422.61|424.82|422.92|425.23|423.33|424.51|422.61|37
1731507130000|2024-11-13 14:12:10|424.73|422.83|425.21|423.31|425.21|423.31|424.71|422.81|29
1731507140000|2024-11-13 14:12:20|425.22|423.32|425.4|423.5|425.43|423.53|425.18|423.28|23
1731507150000|2024-11-13 14:12:30|425.26|423.36|425.67|423.77|425.99|424.09|425.1|423.2|30
1731507160000|2024-11-13 14:12:40|425.75|423.85|425.01|423.11|425.75|423.85|425.01|423.11|27
1731507170000|2024-11-13 14:12:50|425|423.1|424.91|423.01|425.01|423.11|424.64|422.74|29
1731507180000|2024-11-13 14:13:00|424.84|422.94|424.63|422.73|425.01|423.11|424.47|422.57|28
1731507190000|2024-11-13 14:13:10|424.64|422.74|424.82|422.92|424.82|422.92|424.05|422.15|29
1731507200000|2024-11-13 14:13:20|424.81|422.91|424.54|422.64|424.81|422.91|424.29|422.39|31
1731507210000|2024-11-13 14:13:30|424.56|422.66|424.88|422.98|425.38|423.48|424.56|422.66|38
1731507220000|2024-11-13 14:13:40|424.84|422.94|424.85|422.95|425.04|423.14|424.75|422.85|29
1731507230000|2024-11-13 14:13:50|424.93|423.03|424.8|422.9|424.99|423.09|424.54|422.64|34
1731507240000|2024-11-13 14:14:00|424.81|422.91|424.85|422.95|425.01|423.11|424.68|422.78|32
1731507250000|2024-11-13 14:14:10|424.82|422.92|424.37|422.47|424.82|422.92|424.16|422.26|30
1731507260000|2024-11-13 14:14:20|424.38|422.48|423.25|421.35|424.53|422.63|423.17|421.27|32
1731507270000|2024-11-13 14:14:30|423.28|421.38|423.81|421.91|423.87|421.97|423.28|421.38|36
1731507280000|2024-11-13 14:14:40|423.78|421.88|423.79|421.89|423.86|421.96|423.53|421.63|29
1731507290000|2024-11-13 14:14:50|423.69|421.79|423.7|421.8|423.83|421.93|423.53|421.63|36
1731507300000|2024-11-13 14:15:00|423.66|421.76|424.35|422.45|424.43|422.53|423.54|421.64|33
1731507310000|2024-11-13 14:15:10|424.34|422.44|424.37|422.47|424.73|422.83|424|422.1|35
1731507320000|2024-11-13 14:15:20|424.31|422.41|423.31|421.41|424.33|422.43|423.31|421.41|32
1731507330000|2024-11-13 14:15:30|423.36|421.46|423.52|421.62|423.61|421.71|423.25|421.35|33
1731507340000|2024-11-13 14:15:40|423.54|421.64|424.38|422.48|424.38|422.48|423.54|421.64|34
1731507350000|2024-11-13 14:15:50|424.39|422.49|424.41|422.51|424.53|422.63|424.29|422.39|31
1731507360000|2024-11-13 14:16:00|424.37|422.47|424.33|422.43|424.4|422.5|423.92|422.02|31
1731507370000|2024-11-13 14:16:10|424.27|422.37|424.62|422.72|424.62|422.72|424.04|422.14|34
1731507380000|2024-11-13 14:16:20|424.63|422.73|424.43|422.53|424.88|422.98|424.32|422.42|32
1731507390000|2024-11-13 14:16:30|424.39|422.49|423.97|422.07|424.75|422.85|423.97|422.07|34
1731507400000|2024-11-13 14:16:40|423.99|422.09|423.51|421.61|424.01|422.11|423.49|421.59|34
1731507410000|2024-11-13 14:16:50|423.54|421.64|424.12|422.22|424.12|422.22|423.5|421.6|33
1731507420000|2024-11-13 14:17:00|424.1|422.2|423.26|421.36|424.12|422.22|423.26|421.36|33
1731507430000|2024-11-13 14:17:10|423.18|421.28|423.83|421.93|423.9|422|423.13|421.23|30
1731507440000|2024-11-13 14:17:20|423.85|421.95|423.42|421.52|424.01|422.11|423.38|421.48|33
1731507450000|2024-11-13 14:17:30|423.39|421.49|423.88|421.98|424.1|422.2|423.39|421.49|31
1731507460000|2024-11-13 14:17:40|423.89|421.99|423.76|421.86|424.1|422.2|423.75|421.85|37
1731507470000|2024-11-13 14:17:50|423.75|421.85|423.49|421.59|423.89|421.99|423.48|421.58|36
1731507480000|2024-11-13 14:18:00|423.51|421.61|423.36|421.46|423.58|421.68|423.3|421.4|30
1731507490000|2024-11-13 14:18:10|423.51|421.61|423.99|422.09|423.99|422.09|423.51|421.61|34
1731507500000|2024-11-13 14:18:20|424.02|422.12|424.48|422.58|424.64|422.74|423.97|422.07|28
1731507510000|2024-11-13 14:18:30|424.46|422.56|424.52|422.62|424.57|422.67|424.32|422.42|33
1731507520000|2024-11-13 14:18:40|424.54|422.64|424.59|422.69|424.59|422.69|424.33|422.43|31
1731507530000|2024-11-13 14:18:50|424.64|422.74|424.74|422.84|424.93|423.03|424.55|422.65|36
1731507540000|2024-11-13 14:19:00|424.69|422.79|424.44|422.54|424.89|422.99|424.44|422.54|32
1731507550000|2024-11-13 14:19:10|424.51|422.61|424.57|422.67|424.57|422.67|424.27|422.37|30
1731507560000|2024-11-13 14:19:20|424.55|422.65|424.37|422.47|424.82|422.92|424.37|422.47|30
1731507570000|2024-11-13 14:19:30|424.36|422.46|424.43|422.53|424.46|422.56|424.21|422.31|30
1731507580000|2024-11-13 14:19:40|424.46|422.56|424.57|422.67|424.57|422.67|424.44|422.54|6
1731507590000|2024-11-13 14:19:50|424.46|422.56|424.46|422.56|424.46|422.56|424.46|422.56|1
1731507600000|2024-11-13 14:20:00|424.45|422.55|424.76|422.86|424.86|422.96|424.41|422.51|17
1731507610000|2024-11-13 14:20:10|424.71|422.81|424.86|422.96|424.9|423|424.64|422.74|33
1731507620000|2024-11-13 14:20:20|424.84|422.94|424.99|423.09|424.99|423.09|424.7|422.8|29
1731507630000|2024-11-13 14:20:30|424.97|423.07|425.1|423.2|425.22|423.32|424.96|423.06|36
1731507640000|2024-11-13 14:20:40|425.12|423.22|425.01|423.11|425.15|423.25|424.91|423.01|27
1731507650000|2024-11-13 14:20:50|425|423.1|424.93|423.03|425.36|423.46|424.93|423.03|32
1731507660000|2024-11-13 14:21:00|424.91|423.01|425.49|423.59|425.49|423.59|424.91|423.01|26
1731507670000|2024-11-13 14:21:10|425.53|423.63|425.56|423.66|425.74|423.84|425.43|423.53|34
1731507680000|2024-11-13 14:21:20|425.66|423.76|425.66|423.76|425.99|424.09|425.59|423.69|29
1731507690000|2024-11-13 14:21:30|425.64|423.74|425.59|423.69|425.68|423.78|425.33|423.43|35
1731507700000|2024-11-13 14:21:40|425.6|423.7|425.2|423.3|425.61|423.71|425.2|423.3|36
1731507710000|2024-11-13 14:21:50|425.21|423.31|425.2|423.3|425.34|423.44|425.02|423.12|34
1731507720000|2024-11-13 14:22:00|425.18|423.28|424.38|422.48|425.18|423.28|424.38|422.48|28
1731507730000|2024-11-13 14:22:10|424.39|422.49|424.76|422.86|424.86|422.96|424.1|422.2|30
1731507740000|2024-11-13 14:22:20|424.71|422.81|424.57|422.67|425.04|423.14|424.55|422.65|36
1731507750000|2024-11-13 14:22:30|424.55|422.65|423.64|421.74|424.55|422.65|423.64|421.74|29
1731507760000|2024-11-13 14:22:40|423.56|421.66|423.4|421.5|423.56|421.66|423.24|421.34|27
1731507770000|2024-11-13 14:22:50|423.41|421.51|423.27|421.37|423.56|421.66|423.27|421.37|29
1731507780000|2024-11-13 14:23:00|423.31|421.41|423.89|421.99|423.89|421.99|423.29|421.39|32
1731507790000|2024-11-13 14:23:10|423.9|422|423.96|422.06|424.05|422.15|423.5|421.6|33
1731507800000|2024-11-13 14:23:20|423.94|422.04|423.84|421.94|423.94|422.04|423.5|421.6|37
1731507810000|2024-11-13 14:23:30|423.8|421.9|423.65|421.75|423.98|422.08|423.51|421.61|34
1731507820000|2024-11-13 14:23:40|423.69|421.79|423.98|422.08|423.98|422.08|423.57|421.67|35
1731507830000|2024-11-13 14:23:50|423.99|422.09|423.92|422.02|424.18|422.28|423.91|422.01|31
1731507840000|2024-11-13 14:24:00|423.97|422.07|424.22|422.32|424.59|422.69|423.74|421.84|37
1731507850000|2024-11-13 14:24:10|424.21|422.31|424.71|422.81|424.75|422.85|424.16|422.26|30
1731507860000|2024-11-13 14:24:20|424.66|422.76|424.29|422.39|424.66|422.76|424.17|422.27|31
1731507870000|2024-11-13 14:24:30|424.31|422.41|424.77|422.87|424.77|422.87|424.31|422.41|35
1731507880000|2024-11-13 14:24:40|424.8|422.9|425.02|423.12|425.23|423.33|424.79|422.89|37
1731507890000|2024-11-13 14:24:50|424.96|423.06|424.92|423.02|424.96|423.06|424.78|422.88|23
1731507900000|2024-11-13 14:25:00|424.93|423.03|425.08|423.18|425.23|423.33|424.82|422.92|32
1731507910000|2024-11-13 14:25:10|425.1|423.2|425.62|423.72|425.64|423.74|425.02|423.12|31
1731507920000|2024-11-13 14:25:20|425.61|423.71|425.64|423.74|425.87|423.97|425.6|423.7|24
1731507930000|2024-11-13 14:25:30|425.61|423.71|425.12|423.22|425.61|423.71|425.11|423.21|22
1731507940000|2024-11-13 14:25:40|425.17|423.27|425.51|423.61|425.6|423.7|425.17|423.27|30
1731507950000|2024-11-13 14:25:50|425.48|423.58|425.63|423.73|425.63|423.73|425.23|423.33|30
1731507960000|2024-11-13 14:26:00|425.64|423.74|425.81|423.91|425.93|424.03|425.64|423.74|10
1731507970000|2024-11-13 14:26:10|425.79|423.89|428.48|426.58|428.48|426.58|425.7|423.8|18
1731507980000|2024-11-13 14:26:20|428.47|426.57|428.1|426.2|428.47|426.57|427.94|426.04|30
1731507990000|2024-11-13 14:26:30|428.07|426.17|427.35|425.45|428.11|426.21|427.26|425.36|30
1731508000000|2024-11-13 14:26:40|427.27|425.37|427.58|425.68|427.58|425.68|427.24|425.34|13
1731508010000|2024-11-13 14:26:50|427.68|425.78|427.63|425.73|427.68|425.78|427.63|425.73|6
1731508020000|2024-11-13 14:27:00|427.62|425.72|429.12|427.22|429.27|427.37|427.55|425.65|35
1731508030000|2024-11-13 14:27:10|428.93|427.03|428.68|426.78|428.93|427.03|428.36|426.46|32
1731508040000|2024-11-13 14:27:20|428.69|426.79|428.54|426.64|428.76|426.86|428.54|426.64|29
1731508050000|2024-11-13 14:27:30|428.5|426.6|428.14|426.24|428.5|426.6|427.98|426.08|24
1731508060000|2024-11-13 14:27:40|428.12|426.22|428.24|426.34|428.24|426.34|428.11|426.21|16
1731508080000|2024-11-13 14:28:00|428.18|426.28|428.24|426.34|428.24|426.34|427.93|426.03|17
1731508100000|2024-11-13 14:28:20|428.21|426.31|427.78|425.88|428.21|426.31|427.7|425.8|15
1731508110000|2024-11-13 14:28:30|427.95|426.05|428.58|426.68|428.64|426.74|427.95|426.05|16
1731508120000|2024-11-13 14:28:40|428.56|426.66|428.81|426.91|428.81|426.91|428.55|426.65|30
1731508130000|2024-11-13 14:28:50|428.75|426.85|428.63|426.73|428.85|426.95|428.63|426.73|24
1731508140000|2024-11-13 14:29:00|428.6|426.7|428.3|426.4|428.74|426.84|428.24|426.34|36
1731508150000|2024-11-13 14:29:10|428.29|426.39|427.95|426.05|428.29|426.39|427.95|426.05|26
1731508160000|2024-11-13 14:29:20|427.94|426.04|428.02|426.12|428.25|426.35|427.94|426.04|32
1731508170000|2024-11-13 14:29:30|427.99|426.09|427.83|425.93|427.99|426.09|427.74|425.84|29
1731508180000|2024-11-13 14:29:40|427.87|425.97|428.1|426.2|428.11|426.21|427.83|425.93|25
1731508190000|2024-11-13 14:29:50|428.08|426.18|427.24|425.34|428.08|426.18|427.24|425.34|23
1731508200000|2024-11-13 14:30:00|427.21|425.31|428.08|426.18|428.12|426.22|427.17|425.27|35
1731508210000|2024-11-13 14:30:10|428.09|426.19|427.71|425.81|428.09|426.19|427.66|425.76|31
1731508220000|2024-11-13 14:30:20|427.7|425.8|426.17|424.27|427.74|425.84|426.17|424.27|34
1731508230000|2024-11-13 14:30:30|426.24|424.34|426.33|424.43|426.42|424.52|425.69|423.79|33
1731508240000|2024-11-13 14:30:40|426.28|424.38|427.02|425.12|427.07|425.17|426.28|424.38|34
1731508250000|2024-11-13 14:30:50|427.05|425.15|428.37|426.47|428.37|426.47|426.68|424.78|32
1731508260000|2024-11-13 14:31:00|428.42|426.52|428.61|426.71|428.61|426.71|428.34|426.44|27
1731508270000|2024-11-13 14:31:10|428.8|426.9|429.5|427.6|429.85|427.95|428.8|426.9|34
1731508280000|2024-11-13 14:31:20|429.51|427.61|430.57|428.67|430.57|428.67|429.27|427.37|28
1731508290000|2024-11-13 14:31:30|430.42|428.52|429.91|428.01|430.42|428.52|429.61|427.71|28
1731508300000|2024-11-13 14:31:40|429.92|428.02|430.41|428.51|430.57|428.67|429.9|428|29
1731508310000|2024-11-13 14:31:50|430.48|428.58|430.43|428.53|430.57|428.67|430.11|428.21|35
1731508320000|2024-11-13 14:32:00|430.45|428.55|430.06|428.16|430.45|428.55|429.71|427.81|33
1731508330000|2024-11-13 14:32:10|429.9|428|430.54|428.64|430.57|428.67|429.44|427.54|32
1731508340000|2024-11-13 14:32:20|430.57|428.67|430.49|428.59|430.57|428.67|430.22|428.32|29
1731508350000|2024-11-13 14:32:30|430.5|428.6|431|429.1|431.15|429.25|430.5|428.6|21
1731508360000|2024-11-13 14:32:40|430.99|429.09|431.2|429.3|431.46|429.56|430.96|429.06|33
1731508370000|2024-11-13 14:32:50|431.12|429.22|431.4|429.5|431.51|429.61|431.02|429.12|30
1731508380000|2024-11-13 14:33:00|431.43|429.53|431.64|429.74|431.68|429.78|431.31|429.41|35
1731508390000|2024-11-13 14:33:10|431.65|429.75|431.7|429.8|431.76|429.86|431.6|429.7|25
1731508400000|2024-11-13 14:33:20|431.6|429.7|431.84|429.94|431.84|429.94|431.6|429.7|21
1731508420000|2024-11-13 14:33:40|431.93|430.03|432.95|431.05|433|431.1|431.86|429.96|20
1731508430000|2024-11-13 14:33:50|432.99|431.09|433.45|431.55|433.62|431.72|432.82|430.92|33
1731508440000|2024-11-13 14:34:00|433.46|431.56|432.48|430.58|433.55|431.65|432.43|430.53|39
1731508450000|2024-11-13 14:34:10|432.59|430.69|432.12|430.22|432.64|430.74|431.97|430.07|33
1731508460000|2024-11-13 14:34:20|432.21|430.31|434.82|432.92|434.86|432.96|432.21|430.31|32
1731508470000|2024-11-13 14:34:30|434.84|432.94|434.86|432.96|434.86|432.96|434.49|432.59|20
1731508480000|2024-11-13 14:34:40|435.13|433.23|435.35|433.45|435.48|433.58|435.06|433.16|24
1731508490000|2024-11-13 14:34:50|435.48|433.58|435.99|434.09|436.13|434.23|435.43|433.53|29
1731508500000|2024-11-13 14:35:00|436|434.1|436.45|434.55|436.45|434.55|435.65|433.75|34
1731508510000|2024-11-13 14:35:10|436.37|434.47|434.97|433.07|436.42|434.52|434.97|433.07|23
1731508520000|2024-11-13 14:35:20|434.92|433.02|435.41|433.51|435.57|433.67|434.92|433.02|31
1731508530000|2024-11-13 14:35:30|435.4|433.5|436.45|434.55|436.45|434.55|435.32|433.42|32
1731508540000|2024-11-13 14:35:40|436.34|434.44|435.93|434.03|436.36|434.46|435.67|433.77|32
1731508550000|2024-11-13 14:35:50|435.84|433.94|435.25|433.35|435.84|433.94|435.07|433.17|21
1731508560000|2024-11-13 14:36:00|435.2|433.3|435.3|433.4|435.3|433.4|434.75|432.85|31
1731508570000|2024-11-13 14:36:10|435.32|433.42|435.58|433.68|435.82|433.92|435.22|433.32|30
1731508580000|2024-11-13 14:36:20|435.65|433.75|435.86|433.96|436.16|434.26|435.65|433.75|30
1731508590000|2024-11-13 14:36:30|435.96|434.06|434.98|433.08|435.96|434.06|434.65|432.75|30
1731508600000|2024-11-13 14:36:40|434.86|432.96|433.08|431.18|434.86|432.96|432.9|431|38
1731508610000|2024-11-13 14:36:50|433.25|431.35|434.18|432.28|434.21|432.31|433.25|431.35|25
1731508620000|2024-11-13 14:37:00|434.28|432.38|433.46|431.56|434.35|432.45|433.44|431.54|26
1731508630000|2024-11-13 14:37:10|433.51|431.61|432.94|431.04|433.77|431.87|432.88|430.98|32
1731508640000|2024-11-13 14:37:20|432.95|431.05|433.5|431.6|433.52|431.62|432.84|430.94|30
1731508650000|2024-11-13 14:37:30|433.63|431.73|433.23|431.33|433.63|431.73|433.19|431.29|32
1731508660000|2024-11-13 14:37:40|433.04|431.14|432.77|430.87|433.15|431.25|432.53|430.63|29
1731508670000|2024-11-13 14:37:50|432.65|430.75|433.63|431.73|433.68|431.78|432.65|430.75|30
1731508680000|2024-11-13 14:38:00|433.7|431.8|434.39|432.49|434.42|432.52|433.45|431.55|31
1731508690000|2024-11-13 14:38:10|434.49|432.59|433.91|432.01|434.49|432.59|433.79|431.89|31
1731508700000|2024-11-13 14:38:20|433.92|432.02|433.27|431.37|434.08|432.18|433.1|431.2|35
1731508710000|2024-11-13 14:38:30|433.19|431.29|433.29|431.39|433.4|431.5|433.15|431.25|35
1731508720000|2024-11-13 14:38:40|433.15|431.25|432.71|430.81|433.22|431.32|432.7|430.8|31
1731508730000|2024-11-13 14:38:50|432.81|430.91|432.73|430.83|432.81|430.91|432.42|430.52|21
1731508740000|2024-11-13 14:39:00|432.88|430.98|433.48|431.58|433.62|431.72|432.88|430.98|30
1731508750000|2024-11-13 14:39:10|433.46|431.56|434.47|432.57|434.47|432.57|433.36|431.46|21
1731508760000|2024-11-13 14:39:20|434.55|432.65|434.36|432.46|434.56|432.66|434.17|432.27|31
1731508770000|2024-11-13 14:39:30|434.37|432.47|434.4|432.5|434.52|432.62|434.22|432.32|29
1731508780000|2024-11-13 14:39:40|434.39|432.49|434.04|432.14|434.5|432.6|433.87|431.97|32
1731508790000|2024-11-13 14:39:50|434.09|432.19|434.74|432.84|434.85|432.95|433.76|431.86|31
1731508800000|2024-11-13 14:40:00|434.73|432.83|434.66|432.76|435.02|433.12|434.13|432.23|38
1731508810000|2024-11-13 14:40:10|434.78|432.88|434.57|432.67|435.15|433.25|434.49|432.59|33
1731508820000|2024-11-13 14:40:20|434.71|432.81|434.86|432.96|434.87|432.97|434.38|432.48|34
1731508830000|2024-11-13 14:40:30|434.91|433.01|435.31|433.41|435.31|433.41|434.78|432.88|32
1731508840000|2024-11-13 14:40:40|435.29|433.39|435.47|433.57|435.59|433.69|435.1|433.2|26
1731508850000|2024-11-13 14:40:50|435.46|433.56|435.58|433.68|435.86|433.96|435.46|433.56|28
1731508860000|2024-11-13 14:41:00|435.5|433.6|436.05|434.15|436.05|434.15|435.46|433.56|30
1731508870000|2024-11-13 14:41:10|436.06|434.16|435.63|433.73|436.16|434.26|435.63|433.73|29
1731508880000|2024-11-13 14:41:20|435.6|433.7|434.97|433.07|435.6|433.7|434.97|433.07|33
1731508890000|2024-11-13 14:41:30|435|433.1|435.18|433.28|435.28|433.38|434.91|433.01|32
1731508900000|2024-11-13 14:41:40|435.16|433.26|434.92|433.02|435.16|433.26|434.84|432.94|29
1731508910000|2024-11-13 14:41:50|434.93|433.03|435.11|433.21|435.32|433.42|434.93|433.03|23
1731508920000|2024-11-13 14:42:00|435.1|433.2|435.28|433.38|435.72|433.82|434.94|433.04|34
1731508930000|2024-11-13 14:42:10|435.3|433.4|435.04|433.14|435.41|433.51|434.88|432.98|32
1731508940000|2024-11-13 14:42:20|435.3|433.4|435.64|433.74|435.66|433.76|435.22|433.32|29
1731508950000|2024-11-13 14:42:30|435.63|433.73|435.98|434.08|435.98|434.08|435.61|433.71|25
1731508960000|2024-11-13 14:42:40|435.94|434.04|436.05|434.15|436.23|434.33|435.94|434.04|24
1731508970000|2024-11-13 14:42:50|436.06|434.16|435.96|434.06|436.23|434.33|435.79|433.89|31
1731508980000|2024-11-13 14:43:00|435.98|434.08|436.23|434.33|436.23|434.33|435.77|433.87|30
1731508990000|2024-11-13 14:43:10|436.06|434.16|435.63|433.73|436.21|434.31|435.5|433.6|28
1731509000000|2024-11-13 14:43:20|435.53|433.63|435.61|433.71|435.86|433.96|435.43|433.53|24
1731509010000|2024-11-13 14:43:30|435.52|433.62|435.36|433.46|435.6|433.7|435.33|433.43|32
1731509020000|2024-11-13 14:43:40|435.31|433.41|435.09|433.19|435.51|433.61|435.09|433.19|31
1731509030000|2024-11-13 14:43:50|435.06|433.16|435.4|433.5|435.42|433.52|434.93|433.03|13
1731509040000|2024-11-13 14:44:00|435.47|433.57|435.83|433.93|435.95|434.05|435.47|433.57|10
1731509050000|2024-11-13 14:44:10|435.72|433.82|435.95|434.05|435.95|434.05|435.64|433.74|13
1731509060000|2024-11-13 14:44:20|436.17|434.27|436.71|434.81|436.71|434.81|435.95|434.05|17
1731509070000|2024-11-13 14:44:30|436.73|434.83|436.59|434.69|436.73|434.83|436.33|434.43|28
1731509080000|2024-11-13 14:44:40|436.73|434.83|435.86|433.96|436.82|434.92|435.86|433.96|27
1731509090000|2024-11-13 14:44:50|435.9|434|435.93|434.03|436.05|434.15|435.62|433.72|28
1731509100000|2024-11-13 14:45:00|435.91|434.01|435.15|433.25|436.07|434.17|435.03|433.13|33
1731509110000|2024-11-13 14:45:10|434.92|433.02|434.69|432.79|434.92|433.02|434.27|432.37|28
1731509120000|2024-11-13 14:45:20|434.73|432.83|434.64|432.74|435.3|433.4|434.64|432.74|34
1731509130000|2024-11-13 14:45:30|434.6|432.7|434.48|432.58|434.81|432.91|434.32|432.42|30
1731509140000|2024-11-13 14:45:40|434.46|432.56|434.17|432.27|434.49|432.59|434.05|432.15|32
1731509150000|2024-11-13 14:45:50|434.19|432.29|434.66|432.76|434.69|432.79|434.19|432.29|14
1731509160000|2024-11-13 14:46:00|434.65|432.75|434.92|433.02|435.31|433.41|434.63|432.73|31
1731509170000|2024-11-13 14:46:10|434.85|432.95|433.72|431.82|434.85|432.95|433.72|431.82|34
1731509180000|2024-11-13 14:46:20|433.67|431.77|433.99|432.09|434|432.1|433.19|431.29|34
1731509190000|2024-11-13 14:46:30|434.04|432.14|434.3|432.4|434.3|432.4|433.95|432.05|20
1731509200000|2024-11-13 14:46:40|434.31|432.41|434.59|432.69|434.72|432.82|434.31|432.41|22
1731509210000|2024-11-13 14:46:50|434.68|432.78|434.7|432.8|434.75|432.85|434.39|432.49|31
1731509220000|2024-11-13 14:47:00|434.71|432.81|435.4|433.5|435.4|433.5|434.59|432.69|31
1731509230000|2024-11-13 14:47:10|435.23|433.33|435.04|433.14|435.26|433.36|434.88|432.98|29
1731509240000|2024-11-13 14:47:20|435.09|433.19|435.69|433.79|435.87|433.97|435.09|433.19|13
1731509250000|2024-11-13 14:47:30|435.62|433.72|435.8|433.9|435.92|434.02|435.62|433.72|30
1731509260000|2024-11-13 14:47:40|435.93|434.03|435.68|433.78|436.07|434.17|435.46|433.56|32
1731509270000|2024-11-13 14:47:50|435.66|433.76|435.87|433.97|436.02|434.12|435.64|433.74|34
1731509280000|2024-11-13 14:48:00|435.78|433.88|435.66|433.76|435.97|434.07|435.54|433.64|34
1731509290000|2024-11-13 14:48:10|435.67|433.77|435.74|433.84|436.01|434.11|435.56|433.66|23
1731509300000|2024-11-13 14:48:20|435.75|433.85|435.37|433.47|435.77|433.87|435.07|433.17|33
1731509310000|2024-11-13 14:48:30|435.38|433.48|435.13|433.23|435.62|433.72|435.07|433.17|30
1731509320000|2024-11-13 14:48:40|435.14|433.24|435.42|433.52|435.42|433.52|434.87|432.97|31
1731509330000|2024-11-13 14:48:50|435.32|433.42|435.51|433.61|435.64|433.74|435.32|433.42|24
1731509340000|2024-11-13 14:49:00|435.29|433.39|434.96|433.06|435.34|433.44|434.96|433.06|25
1731509350000|2024-11-13 14:49:10|434.83|432.93|434.34|432.44|434.83|432.93|434.24|432.34|23
1731509360000|2024-11-13 14:49:20|434.54|432.64|434.6|432.7|434.88|432.98|434.43|432.53|28
1731509370000|2024-11-13 14:49:30|434.52|432.62|434.24|432.34|434.69|432.79|434.05|432.15|30
1731509380000|2024-11-13 14:49:40|434.14|432.24|434.84|432.94|434.85|432.95|433.98|432.08|30
1731509390000|2024-11-13 14:49:50|434.85|432.95|435.3|433.4|435.32|433.42|434.85|432.95|33
1731509400000|2024-11-13 14:50:00|435.31|433.41|434.89|432.99|435.39|433.49|434.85|432.95|30
1731509410000|2024-11-13 14:50:10|434.84|432.94|434.97|433.07|435.37|433.47|434.69|432.79|32
1731509420000|2024-11-13 14:50:20|434.89|432.99|435.35|433.45|435.43|433.53|434.84|432.94|36
1731509430000|2024-11-13 14:50:30|435.48|433.58|435.59|433.69|435.64|433.74|435.1|433.2|33
1731509440000|2024-11-13 14:50:40|435.58|433.68|436.07|434.17|436.07|434.17|435.54|433.64|30
1731509450000|2024-11-13 14:50:50|435.94|434.04|435.19|433.29|436.02|434.12|435.11|433.21|31
1731509460000|2024-11-13 14:51:00|435.17|433.27|436.35|434.45|436.35|434.45|435.05|433.15|31
1731509470000|2024-11-13 14:51:10|436.4|434.5|436.83|434.93|436.85|434.95|436.4|434.5|22
1731509480000|2024-11-13 14:51:20|436.84|434.94|436.91|435.01|436.91|435.01|436.53|434.63|30
1731509490000|2024-11-13 14:51:30|437.16|435.26|437.81|435.91|437.81|435.91|437.12|435.22|28
1731509500000|2024-11-13 14:51:40|437.8|435.9|438.02|436.12|438.02|436.12|437.59|435.69|18
1731509510000|2024-11-13 14:51:50|438.1|436.2|438.39|436.49|438.39|436.49|438.09|436.19|29
1731509520000|2024-11-13 14:52:00|438.38|436.48|438.75|436.85|438.91|437.01|438.38|436.48|14
1731509530000|2024-11-13 14:52:10|438.74|436.84|438.92|437.02|439.39|437.49|438.7|436.8|32
1731509540000|2024-11-13 14:52:20|439.01|437.11|438.76|436.86|439.18|437.28|438.71|436.81|28
1731509550000|2024-11-13 14:52:30|438.78|436.88|438.65|436.75|438.99|437.09|438.65|436.75|32
1731509560000|2024-11-13 14:52:40|438.64|436.74|439.73|437.83|439.73|437.83|438.63|436.73|31
1731509570000|2024-11-13 14:52:50|439.6|437.7|439.94|438.04|439.94|438.04|439.28|437.38|24
1731509580000|2024-11-13 14:53:00|440.12|438.22|440.37|438.47|440.84|438.94|440.12|438.22|23
1731509590000|2024-11-13 14:53:10|440.34|438.44|439.28|437.38|440.34|438.44|439.11|437.21|35
1731509600000|2024-11-13 14:53:20|439.23|437.33|439.31|437.41|439.37|437.47|438.61|436.71|29
1731509610000|2024-11-13 14:53:30|439.26|437.36|440.1|438.2|440.35|438.45|439.09|437.19|35
1731509620000|2024-11-13 14:53:40|440.13|438.23|440.02|438.12|440.32|438.42|439.87|437.97|32
1731509630000|2024-11-13 14:53:50|439.99|438.09|439.52|437.62|440.22|438.32|439.52|437.62|32
1731509640000|2024-11-13 14:54:00|439.71|437.81|439.73|437.83|440.16|438.26|439.62|437.72|37
1731509650000|2024-11-13 14:54:10|439.77|437.87|439.61|437.71|440.1|438.2|439.61|437.71|38
1731509660000|2024-11-13 14:54:20|439.6|437.7|439.94|438.04|440.09|438.19|439.6|437.7|35
1731509670000|2024-11-13 14:54:30|440.06|438.16|439.4|437.5|440.06|438.16|439.4|437.5|28
1731509680000|2024-11-13 14:54:40|439.48|437.58|439.24|437.34|439.63|437.73|438.96|437.06|30
1731509690000|2024-11-13 14:54:50|439.23|437.33|439.46|437.56|439.46|437.56|439.06|437.16|15
1731509700000|2024-11-13 14:55:00|439.43|437.53|439.6|437.7|439.6|437.7|439.1|437.2|30
1731509710000|2024-11-13 14:55:10|439.55|437.65|438.11|436.21|439.55|437.65|438.11|436.21|31
1731509720000|2024-11-13 14:55:20|438.09|436.19|438.2|436.3|438.2|436.3|437.42|435.52|35
1731509730000|2024-11-13 14:55:30|438.23|436.33|438.73|436.83|438.8|436.9|438.23|436.33|33
1731509740000|2024-11-13 14:55:40|438.74|436.84|438.81|436.91|438.95|437.05|438.63|436.73|24
1731509750000|2024-11-13 14:55:50|438.87|436.97|439.15|437.25|439.15|437.25|438.86|436.96|27
1731509760000|2024-11-13 14:56:00|439.12|437.22|438.5|436.6|439.12|437.22|438.36|436.46|29
1731509770000|2024-11-13 14:56:10|438.56|436.66|439.38|437.48|439.38|437.48|438.55|436.65|34
1731509780000|2024-11-13 14:56:20|439.4|437.5|439.45|437.55|439.7|437.8|439.4|437.5|25
1731509790000|2024-11-13 14:56:30|439.49|437.59|439.08|437.18|439.6|437.7|439.05|437.15|31
1731509800000|2024-11-13 14:56:40|439.2|437.3|439.41|437.51|439.59|437.69|439.1|437.2|33
1731509810000|2024-11-13 14:56:50|439.59|437.69|439.47|437.57|439.59|437.69|439.26|437.36|29
1731509820000|2024-11-13 14:57:00|439.44|437.54|439.77|437.87|440.13|438.23|439.21|437.31|33
1731509830000|2024-11-13 14:57:10|439.73|437.83|439.68|437.78|439.96|438.06|439.48|437.58|35
1731509840000|2024-11-13 14:57:20|439.69|437.79|440.09|438.19|440.23|438.33|439.61|437.71|34
1731509850000|2024-11-13 14:57:30|440.1|438.2|440.4|438.5|440.4|438.5|440.1|438.2|30
1731509860000|2024-11-13 14:57:40|440.44|438.54|440.49|438.59|440.78|438.88|440.33|438.43|32
1731509870000|2024-11-13 14:57:50|440.47|438.57|440.59|438.69|440.72|438.82|440.44|438.54|22
1731509880000|2024-11-13 14:58:00|440.76|438.86|440.67|438.77|440.88|438.98|440.67|438.77|21
1731509890000|2024-11-13 14:58:10|440.66|438.76|440.89|438.99|440.95|439.05|440.66|438.76|12
1731509900000|2024-11-13 14:58:20|440.85|438.95|440.95|439.05|440.95|439.05|440.84|438.94|13
1731509910000|2024-11-13 14:58:30|441|439.1|441.05|439.15|441.06|439.16|441|439.1|6
1731509920000|2024-11-13 14:58:40|440.97|439.07|441|439.1|441.05|439.15|440.64|438.74|22
1731509930000|2024-11-13 14:58:50|440.94|439.04|440.15|438.25|440.94|439.04|440.15|438.25|23
1731509940000|2024-11-13 14:59:00|440.14|438.24|439.87|437.97|440.14|438.24|439.87|437.97|24
1731509950000|2024-11-13 14:59:10|439.83|437.93|439.12|437.22|439.85|437.95|439.12|437.22|30
1731509960000|2024-11-13 14:59:20|439.07|437.17|439.42|437.52|439.72|437.82|439.01|437.11|30
1731509970000|2024-11-13 14:59:30|439.43|437.53|439.55|437.65|439.71|437.81|439.41|437.51|34
1731509980000|2024-11-13 14:59:40|439.54|437.64|439.49|437.59|439.74|437.84|439.41|437.51|34
1731509990000|2024-11-13 14:59:50|439.54|437.64|439.44|437.54|439.61|437.71|439.44|437.54|21
1731510000000|2024-11-13 15:00:00|439.5|437.6|438.78|436.88|439.61|437.71|438.7|436.8|36
1731510010000|2024-11-13 15:00:10|438.77|436.87|438.19|436.29|438.8|436.9|438.07|436.17|32
1731510020000|2024-11-13 15:00:20|438.24|436.34|438.04|436.14|438.41|436.51|437.99|436.09|30
1731510030000|2024-11-13 15:00:30|437.97|436.07|437.88|435.98|437.97|436.07|437.66|435.76|22
1731510040000|2024-11-13 15:00:40|437.82|435.92|437.22|435.32|437.82|435.92|437.05|435.15|32
1731510050000|2024-11-13 15:00:50|437.3|435.4|436.15|434.25|437.3|435.4|436.13|434.23|31
1731510060000|2024-11-13 15:01:00|436.13|434.23|436.43|434.53|436.43|434.53|435.65|433.75|32
1731510070000|2024-11-13 15:01:10|436.42|434.52|435.68|433.78|436.48|434.58|435.62|433.72|34
1731510080000|2024-11-13 15:01:20|435.84|433.94|436|434.1|436.3|434.4|435.68|433.78|33
1731510090000|2024-11-13 15:01:30|435.99|434.09|436.3|434.4|436.69|434.79|435.98|434.08|32
1731510100000|2024-11-13 15:01:40|436.31|434.41|436.03|434.13|436.52|434.62|436.03|434.13|30
1731510110000|2024-11-13 15:01:50|436.02|434.12|435.57|433.67|436.12|434.22|435.5|433.6|34
1731510120000|2024-11-13 15:02:00|435.54|433.64|434.95|433.05|435.89|433.99|434.95|433.05|31
1731510130000|2024-11-13 15:02:10|434.77|432.87|434.08|432.18|434.82|432.92|434.06|432.16|36
1731510140000|2024-11-13 15:02:20|434.29|432.39|433.82|431.92|434.52|432.62|433.62|431.72|35
1731510150000|2024-11-13 15:02:30|433.83|431.93|433.6|431.7|434|432.1|433.48|431.58|33
1731510160000|2024-11-13 15:02:40|433.55|431.65|433.58|431.68|433.58|431.68|433.05|431.15|28
1731510170000|2024-11-13 15:02:50|433.63|431.73|433.87|431.97|434.01|432.11|433.56|431.66|28
1731510180000|2024-11-13 15:03:00|433.89|431.99|433.17|431.27|434.15|432.25|433.15|431.25|35
1731510190000|2024-11-13 15:03:10|433.16|431.26|432.06|430.16|433.16|431.26|432.06|430.16|35
1731510200000|2024-11-13 15:03:20|431.93|430.03|430.81|428.91|431.93|430.03|430.81|428.91|37
1731510210000|2024-11-13 15:03:30|430.78|428.88|430.33|428.43|430.78|428.88|430.07|428.17|34
1731510220000|2024-11-13 15:03:40|430.47|428.57|430.51|428.61|430.64|428.74|430.24|428.34|35
1731510230000|2024-11-13 15:03:50|430.46|428.56|430.14|428.24|430.52|428.62|430.04|428.14|28
1731510240000|2024-11-13 15:04:00|430.17|428.27|430.03|428.13|430.84|428.94|429.96|428.06|31
1731510250000|2024-11-13 15:04:10|430.08|428.18|429.72|427.82|430.08|428.18|429.44|427.54|34
1731510260000|2024-11-13 15:04:20|429.78|427.88|431.27|429.37|431.27|429.37|429.78|427.88|32
1731510270000|2024-11-13 15:04:30|431.26|429.36|431.16|429.26|431.26|429.36|430.94|429.04|37
1731510280000|2024-11-13 15:04:40|431.26|429.36|431.6|429.7|432.24|430.34|431.26|429.36|26
1731510290000|2024-11-13 15:04:50|431.59|429.69|431.92|430.02|431.94|430.04|431.52|429.62|30
1731510300000|2024-11-13 15:05:00|431.9|430|431.06|429.16|431.92|430.02|431.06|429.16|35
1731510310000|2024-11-13 15:05:10|431.03|429.13|430.87|428.97|431.17|429.27|430.65|428.75|36
1731510320000|2024-11-13 15:05:20|430.89|428.99|432.34|430.44|432.73|430.83|430.89|428.99|36
1731510330000|2024-11-13 15:05:30|432.29|430.39|432.84|430.94|432.84|430.94|431.96|430.06|33
1731510340000|2024-11-13 15:05:40|432.94|431.04|432.97|431.07|433.2|431.3|432.34|430.44|34
1731510350000|2024-11-13 15:05:50|432.96|431.06|433.77|431.87|433.8|431.9|432.84|430.94|31
1731510360000|2024-11-13 15:06:00|433.73|431.83|432.73|430.83|433.74|431.84|432.73|430.83|35
1731510370000|2024-11-13 15:06:10|432.61|430.71|432.15|430.25|432.65|430.75|432.15|430.25|31
1731510380000|2024-11-13 15:06:20|432.16|430.26|431.3|429.4|432.16|430.26|431.28|429.38|35
1731510390000|2024-11-13 15:06:30|431.32|429.42|432.18|430.28|432.29|430.39|431.32|429.42|32
1731510400000|2024-11-13 15:06:40|432.13|430.23|432.47|430.57|432.73|430.83|432.02|430.12|34
1731510410000|2024-11-13 15:06:50|432.42|430.52|431.86|429.96|432.42|430.52|431.73|429.83|28
1731510420000|2024-11-13 15:07:00|431.87|429.97|431.22|429.32|431.88|429.98|430.88|428.98|26
1731510430000|2024-11-13 15:07:10|431.28|429.38|429.67|427.77|431.47|429.57|429.67|427.77|35
1731510440000|2024-11-13 15:07:20|429.65|427.75|429.52|427.62|429.79|427.89|429.46|427.56|34
1731510450000|2024-11-13 15:07:30|429.51|427.61|430.23|428.33|430.24|428.34|429.5|427.6|34
1731510460000|2024-11-13 15:07:40|430.25|428.35|430.54|428.64|430.54|428.64|430.23|428.33|17
1731510470000|2024-11-13 15:07:50|430.46|428.56|430.46|428.56|430.46|428.56|430.25|428.35|29
1731510480000|2024-11-13 15:08:00|430.55|428.65|430.27|428.37|431.04|429.14|430.27|428.37|34
1731510490000|2024-11-13 15:08:10|430.26|428.36|431.79|429.89|432.14|430.24|430.26|428.36|35
1731510500000|2024-11-13 15:08:20|431.81|429.91|431.94|430.04|432.07|430.17|431.79|429.89|32
1731510510000|2024-11-13 15:08:30|431.88|429.98|431.86|429.96|431.88|429.98|431.5|429.6|20
1731510520000|2024-11-13 15:08:40|432.06|430.16|432.03|430.13|432.14|430.24|431.85|429.95|31
1731510530000|2024-11-13 15:08:50|432.07|430.17|431.36|429.46|432.08|430.18|431.36|429.46|33
1731510540000|2024-11-13 15:09:00|431.32|429.42|431.56|429.66|431.6|429.7|431.17|429.27|31
1731510550000|2024-11-13 15:09:10|431.57|429.67|432.27|430.37|432.27|430.37|431.57|429.67|32
1731510560000|2024-11-13 15:09:20|432.33|430.43|431.69|429.79|432.36|430.46|431.54|429.64|32
1731510570000|2024-11-13 15:09:30|431.73|429.83|431.8|429.9|431.91|430.01|431.64|429.74|34
1731510580000|2024-11-13 15:09:40|431.76|429.86|431.66|429.76|431.83|429.93|431.34|429.44|38
1731510590000|2024-11-13 15:09:50|431.67|429.77|431.55|429.65|431.97|430.07|431.51|429.61|37
1731510600000|2024-11-13 15:10:00|431.57|429.67|433.21|431.31|433.39|431.49|431.55|429.65|38
1731510610000|2024-11-13 15:10:10|433.28|431.38|433.31|431.41|433.34|431.44|432.87|430.97|35
1731510620000|2024-11-13 15:10:20|433.32|431.42|434.02|432.12|434.03|432.13|433.32|431.42|29
1731510630000|2024-11-13 15:10:30|434.01|432.11|434.14|432.24|434.44|432.54|434|432.1|33
1731510640000|2024-11-13 15:10:40|434.18|432.28|435.21|433.31|435.31|433.41|434.18|432.28|40
1731510650000|2024-11-13 15:10:50|435.2|433.3|435.1|433.2|435.36|433.46|434.89|432.99|30
1731510660000|2024-11-13 15:11:00|435|433.1|435.4|433.5|435.4|433.5|434.86|432.96|39
1731510670000|2024-11-13 15:11:10|435.45|433.55|436.04|434.14|436.06|434.16|435.31|433.41|17
1731510680000|2024-11-13 15:11:20|435.96|434.06|435.24|433.34|435.96|434.06|435.03|433.13|31
1731510690000|2024-11-13 15:11:30|435.22|433.32|434.26|432.36|435.28|433.38|434.24|432.34|35
1731510700000|2024-11-13 15:11:40|434.27|432.37|434.45|432.55|434.45|432.55|434.27|432.37|22
1731510710000|2024-11-13 15:11:50|434.43|432.53|434.16|432.26|434.48|432.58|434.16|432.26|22
1731510720000|2024-11-13 15:12:00|434.15|432.25|434.75|432.85|434.75|432.85|434.15|432.25|26
1731510730000|2024-11-13 15:12:10|434.81|432.91|434.56|432.66|434.89|432.99|434.52|432.62|29
1731510740000|2024-11-13 15:12:20|434.75|432.85|435.21|433.31|435.49|433.59|434.75|432.85|35
1731510750000|2024-11-13 15:12:30|435.19|433.29|435.63|433.73|435.88|433.98|435.19|433.29|32
1731510760000|2024-11-13 15:12:40|435.81|433.91|436.23|434.33|436.31|434.41|435.81|433.91|33
1731510770000|2024-11-13 15:12:50|436.2|434.3|436.84|434.94|436.87|434.97|436.2|434.3|26
1731510780000|2024-11-13 15:13:00|436.86|434.96|437.09|435.19|437.44|435.54|436.86|434.96|25
1731510790000|2024-11-13 15:13:10|437.1|435.2|436.67|434.77|437.13|435.23|436.26|434.36|32
1731510800000|2024-11-13 15:13:20|436.68|434.78|436.08|434.18|436.74|434.84|436.08|434.18|29
1731510810000|2024-11-13 15:13:30|436.13|434.23|436.52|434.62|436.52|434.62|436.08|434.18|14
1731510820000|2024-11-13 15:13:40|436.55|434.65|436.44|434.54|436.55|434.65|436.08|434.18|19
1731510830000|2024-11-13 15:13:50|436.31|434.41|435.74|433.84|436.31|434.41|435.74|433.84|26
1731510840000|2024-11-13 15:14:00|435.75|433.85|435.89|433.99|435.91|434.01|435.62|433.72|35
1731510850000|2024-11-13 15:14:10|435.9|434|436.15|434.25|436.55|434.65|435.9|434|34
1731510860000|2024-11-13 15:14:20|436.14|434.24|436.36|434.46|436.51|434.61|436.13|434.23|30
1731510870000|2024-11-13 15:14:30|436.42|434.52|436.66|434.76|436.69|434.79|436.34|434.44|32
1731510880000|2024-11-13 15:14:40|436.61|434.71|435.23|433.33|436.64|434.74|435.23|433.33|29
1731510890000|2024-11-13 15:14:50|435.19|433.29|435.69|433.79|436.1|434.2|435.11|433.21|37
1731510900000|2024-11-13 15:15:00|435.71|433.81|436.79|434.89|436.79|434.89|435.56|433.66|34
1731510910000|2024-11-13 15:15:10|436.95|435.05|436.02|434.12|436.95|435.05|435.88|433.98|33
1731510920000|2024-11-13 15:15:20|436.09|434.19|435.88|433.98|436.38|434.48|435.88|433.98|35
1731510930000|2024-11-13 15:15:30|435.84|433.94|434.8|432.9|435.88|433.98|434.8|432.9|31
1731510940000|2024-11-13 15:15:40|434.82|432.92|434.7|432.8|435.17|433.27|434.63|432.73|28
1731510950000|2024-11-13 15:15:50|434.73|432.83|434.35|432.45|435.05|433.15|434.35|432.45|34
1731510960000|2024-11-13 15:16:00|434.37|432.47|434.23|432.33|434.72|432.82|434.23|432.33|27
1731510970000|2024-11-13 15:16:10|434.01|432.11|433.72|431.82|434.01|432.11|433.4|431.5|30
1731510980000|2024-11-13 15:16:20|433.77|431.87|434.95|433.05|435.03|433.13|433.77|431.87|37
1731510990000|2024-11-13 15:16:30|434.96|433.06|435.05|433.15|435.18|433.28|434.85|432.95|34
1731511000000|2024-11-13 15:16:40|435.06|433.16|434.42|432.52|435.14|433.24|434.42|432.52|30
1731511010000|2024-11-13 15:16:50|434.37|432.47|434.28|432.38|434.47|432.57|433.93|432.03|34
1731511020000|2024-11-13 15:17:00|434.25|432.35|434.44|432.54|434.44|432.54|433.97|432.07|31
1731511030000|2024-11-13 15:17:10|434.45|432.55|434.97|433.07|434.98|433.08|434.45|432.55|32
1731511040000|2024-11-13 15:17:20|434.92|433.02|434.7|432.8|435.26|433.36|434.62|432.72|32
1731511050000|2024-11-13 15:17:30|434.71|432.81|434.81|432.91|435.14|433.24|434.63|432.73|30
1731511060000|2024-11-13 15:17:40|434.83|432.93|435.24|433.34|435.24|433.34|434.83|432.93|31
1731511070000|2024-11-13 15:17:50|435.31|433.41|435.53|433.63|435.61|433.71|435.28|433.38|29
1731511080000|2024-11-13 15:18:00|435.57|433.67|435.67|433.77|436.22|434.32|435.51|433.61|35
1731511090000|2024-11-13 15:18:10|435.69|433.79|435.28|433.38|435.69|433.79|435.12|433.22|35
1731511100000|2024-11-13 15:18:20|435.29|433.39|435.87|433.97|435.9|434|435.29|433.39|27
1731511110000|2024-11-13 15:18:30|435.88|433.98|436.27|434.37|436.3|434.4|435.88|433.98|25
1731511120000|2024-11-13 15:18:40|436.25|434.35|436.09|434.19|436.25|434.35|435.94|434.04|15
1731511130000|2024-11-13 15:18:50|436.03|434.13|435.6|433.7|436.03|434.13|435.59|433.69|31
1731511140000|2024-11-13 15:19:00|435.63|433.73|436.4|434.5|436.46|434.56|435.62|433.72|30
1731511150000|2024-11-13 15:19:10|436.42|434.52|436.89|434.99|436.92|435.02|436.37|434.47|31
1731511160000|2024-11-13 15:19:20|436.85|434.95|436.72|434.82|436.99|435.09|436.72|434.82|30
1731511170000|2024-11-13 15:19:30|436.71|434.81|436.89|434.99|436.89|434.99|436.64|434.74|24
1731511180000|2024-11-13 15:19:40|436.79|434.89|436.17|434.27|436.81|434.91|436.17|434.27|32
1731511190000|2024-11-13 15:19:50|436.21|434.31|435.98|434.08|436.31|434.41|435.98|434.08|32
1731511200000|2024-11-13 15:20:00|435.88|433.98|436.55|434.65|436.63|434.73|435.85|433.95|32
1731511210000|2024-11-13 15:20:10|436.62|434.72|436.08|434.18|436.69|434.79|436.02|434.12|38
1731511220000|2024-11-13 15:20:20|436.09|434.19|436.42|434.52|436.42|434.52|436.01|434.11|36
1731511230000|2024-11-13 15:20:30|436.48|434.58|437.19|435.29|437.19|435.29|436.48|434.58|31
1731511240000|2024-11-13 15:20:40|437.26|435.36|438.18|436.28|438.18|436.28|437.26|435.36|30
1731511250000|2024-11-13 15:20:50|438.35|436.45|438.82|436.92|438.82|436.92|438.35|436.45|21
1731511260000|2024-11-13 15:21:00|438.83|436.93|439.45|437.55|439.46|437.56|438.81|436.91|34
1731511270000|2024-11-13 15:21:10|439.46|437.56|440.45|438.55|440.45|438.55|439.46|437.56|24
1731511280000|2024-11-13 15:21:20|440.5|438.6|440.33|438.43|440.73|438.83|440.32|438.42|29
1731511290000|2024-11-13 15:21:30|440.4|438.5|440.1|438.2|440.75|438.85|440.1|438.2|34
1731511300000|2024-11-13 15:21:40|440.12|438.22|440.21|438.31|440.23|438.33|440.09|438.19|12
1731511310000|2024-11-13 15:21:50|440.22|438.32|439.92|438.02|440.23|438.33|439.92|438.02|31
1731511320000|2024-11-13 15:22:00|439.88|437.98|439.34|437.44|440.09|438.19|439.26|437.36|36
1731511330000|2024-11-13 15:22:10|439.4|437.5|438.9|437|439.62|437.72|438.78|436.88|36
1731511340000|2024-11-13 15:22:20|438.91|437.01|439.6|437.7|439.69|437.79|438.91|437.01|34
1731511350000|2024-11-13 15:22:30|439.57|437.67|439.9|438|439.91|438.01|439.36|437.46|32
1731511360000|2024-11-13 15:22:40|439.88|437.98|440.04|438.14|440.14|438.24|439.87|437.97|30
1731511370000|2024-11-13 15:22:50|439.98|438.08|439.62|437.72|439.99|438.09|439.62|437.72|28
1731511380000|2024-11-13 15:23:00|439.64|437.74|440.31|438.41|440.31|438.41|439.34|437.44|32
1731511390000|2024-11-13 15:23:10|440.36|438.46|440.81|438.91|440.82|438.92|440.36|438.46|33
1731511400000|2024-11-13 15:23:20|440.85|438.95|441|439.1|441|439.1|440.71|438.81|17
1731511410000|2024-11-13 15:23:30|441.2|439.3|441.04|439.14|441.27|439.37|441.04|439.14|23
1731511420000|2024-11-13 15:23:40|440.99|439.09|441.27|439.37|441.27|439.37|440.99|439.09|17
1731511430000|2024-11-13 15:23:50|441.25|439.35|440.92|439.02|441.27|439.37|440.66|438.76|21
1731511440000|2024-11-13 15:24:00|441.05|439.15|441.06|439.16|441.19|439.29|440.98|439.08|32
1731511450000|2024-11-13 15:24:10|441.14|439.24|441.02|439.12|441.27|439.37|440.91|439.01|27
1731511460000|2024-11-13 15:24:20|441.14|439.24|441.27|439.37|441.27|439.37|441.14|439.24|3
1731511470000|2024-11-13 15:24:30|441.46|439.56|441.46|439.56|441.53|439.63|441.46|439.56|10
1731511480000|2024-11-13 15:24:40|441.51|439.61|441.54|439.64|441.54|439.64|441.47|439.57|10
1731511490000|2024-11-13 15:24:50|441.52|439.62|441.06|439.16|441.54|439.64|440.9|439|19
1731511500000|2024-11-13 15:25:00|441.04|439.14|440.82|438.92|441.1|439.2|440.69|438.79|28
1731511510000|2024-11-13 15:25:10|440.84|438.94|439.84|437.94|440.92|439.02|439.7|437.8|33
1731511520000|2024-11-13 15:25:20|439.8|437.9|440.31|438.41|440.31|438.41|439.52|437.62|28
1731511530000|2024-11-13 15:25:30|440.25|438.35|440.44|438.54|440.48|438.58|440.21|438.31|32
1731511540000|2024-11-13 15:25:40|440.47|438.57|440.64|438.74|440.83|438.93|440.17|438.27|33
1731511550000|2024-11-13 15:25:50|440.63|438.73|440.37|438.47|440.63|438.73|440.11|438.21|28
1731511560000|2024-11-13 15:26:00|440.38|438.48|440.09|438.19|440.54|438.64|439.95|438.05|34
1731511570000|2024-11-13 15:26:10|440.08|438.18|439.69|437.79|440.08|438.18|439.68|437.78|27
1731511580000|2024-11-13 15:26:20|439.61|437.71|440.23|438.33|440.24|438.34|439.61|437.71|25
1731511590000|2024-11-13 15:26:30|440.25|438.35|440.36|438.46|440.44|438.54|440.06|438.16|32
1731511600000|2024-11-13 15:26:40|440.24|438.34|439.73|437.83|440.26|438.36|439.73|437.83|20
1731511610000|2024-11-13 15:26:50|439.74|437.84|439.63|437.73|439.74|437.84|439.17|437.27|31
1731511620000|2024-11-13 15:27:00|439.48|437.58|439.54|437.64|439.79|437.89|439.36|437.46|30
1731511630000|2024-11-13 15:27:10|439.45|437.55|439.57|437.67|439.6|437.7|439.06|437.16|36
1731511640000|2024-11-13 15:27:20|439.56|437.66|439.99|438.09|440.07|438.17|439.5|437.6|32
1731511650000|2024-11-13 15:27:30|439.91|438.01|439.46|437.56|439.91|438.01|439.3|437.4|36
1731511660000|2024-11-13 15:27:40|439.45|437.55|439.73|437.83|439.8|437.9|439.45|437.55|31
1731511670000|2024-11-13 15:27:50|439.74|437.84|439.45|437.55|439.74|437.84|439.34|437.44|26
1731511680000|2024-11-13 15:28:00|439.44|437.54|439.69|437.79|439.71|437.81|439.27|437.37|32
1731511690000|2024-11-13 15:28:10|439.68|437.78|439.59|437.69|439.74|437.84|439.38|437.48|26
1731511700000|2024-11-13 15:28:20|439.55|437.65|439.58|437.68|439.74|437.84|439.48|437.58|28
1731511710000|2024-11-13 15:28:30|439.62|437.72|439.46|437.56|439.68|437.78|439.4|437.5|30
1731511720000|2024-11-13 15:28:40|439.45|437.55|439.18|437.28|439.49|437.59|439.18|437.28|32
1731511730000|2024-11-13 15:28:50|439.19|437.29|439.11|437.21|439.31|437.41|439.04|437.14|27
1731511740000|2024-11-13 15:29:00|439.1|437.2|439.18|437.28|439.18|437.28|438.9|437|32
1731511750000|2024-11-13 15:29:10|439.17|437.27|439.3|437.4|439.35|437.45|439.01|437.11|23
1731511760000|2024-11-13 15:29:20|439.29|437.39|439.52|437.62|439.52|437.62|439.29|437.39|35
1731511770000|2024-11-13 15:29:30|439.41|437.51|439.33|437.43|439.45|437.55|439.11|437.21|32
1731511780000|2024-11-13 15:29:40|439.31|437.41|439.75|437.85|439.77|437.87|439.3|437.4|25
1731511790000|2024-11-13 15:29:50|439.73|437.83|439.8|437.9|439.85|437.95|439.57|437.67|27
1731511800000|2024-11-13 15:30:00|439.81|437.91|439.93|438.03|440.08|438.18|439.8|437.9|34
1731511810000|2024-11-13 15:30:10|439.95|438.05|440.55|438.65|440.55|438.65|439.95|438.05|33
1731511820000|2024-11-13 15:30:20|440.54|438.64|440.8|438.9|440.88|438.98|440.4|438.5|34
1731511830000|2024-11-13 15:30:30|440.78|438.88|440.41|438.51|440.84|438.94|440.07|438.17|36
1731511840000|2024-11-13 15:30:40|440.43|438.53|440.56|438.66|440.65|438.75|440.43|438.53|25
1731511850000|2024-11-13 15:30:50|440.57|438.67|440.34|438.44|440.59|438.69|440.34|438.44|8
1731511860000|2024-11-13 15:31:00|440.35|438.45|439.83|437.93|440.37|438.47|439.6|437.7|31
1731511870000|2024-11-13 15:31:10|439.82|437.92|439.49|437.59|439.82|437.92|439.05|437.15|27
1731511880000|2024-11-13 15:31:20|439.47|437.57|439.89|437.99|439.95|438.05|439.45|437.55|30
1731511890000|2024-11-13 15:31:30|439.84|437.94|439.23|437.33|439.9|438|439.15|437.25|29
1731511900000|2024-11-13 15:31:40|439.12|437.22|438.42|436.52|439.12|437.22|438.42|436.52|11
1731511910000|2024-11-13 15:31:50|438.4|436.5|438.03|436.13|438.4|436.5|437.78|435.88|31
1731511920000|2024-11-13 15:32:00|438.02|436.12|438.21|436.31|438.21|436.31|437.86|435.96|29
1731511930000|2024-11-13 15:32:10|438.15|436.25|438.05|436.15|438.15|436.25|437.73|435.83|33
1731511940000|2024-11-13 15:32:20|438.06|436.16|437.21|435.31|438.45|436.55|437.15|435.25|33
1731511950000|2024-11-13 15:32:30|437.25|435.35|437.91|436.01|437.91|436.01|437.25|435.35|38
1731511960000|2024-11-13 15:32:40|437.81|435.91|438.11|436.21|438.11|436.21|437.81|435.91|30
1731511970000|2024-11-13 15:32:50|438.09|436.19|438.45|436.55|438.97|437.07|438.09|436.19|35
1731511980000|2024-11-13 15:33:00|438.38|436.48|438.06|436.16|438.52|436.62|437.91|436.01|37
1731511990000|2024-11-13 15:33:10|438.05|436.15|437.8|435.9|438.05|436.15|437.69|435.79|35
1731512000000|2024-11-13 15:33:20|437.79|435.89|437.64|435.74|437.79|435.89|437.27|435.37|33
1731512010000|2024-11-13 15:33:30|437.67|435.77|437.74|435.84|437.74|435.84|437.48|435.58|15
1731512020000|2024-11-13 15:33:40|437.9|436|438.06|436.16|438.21|436.31|437.75|435.85|25
1731512030000|2024-11-13 15:33:50|437.94|436.04|438.07|436.17|438.32|436.42|437.94|436.04|35
1731512040000|2024-11-13 15:34:00|438.06|436.16|438.16|436.26|438.23|436.33|437.85|435.95|34
1731512050000|2024-11-13 15:34:10|438.03|436.13|437.74|435.84|438.39|436.49|437.74|435.84|36
1731512060000|2024-11-13 15:34:20|437.68|435.78|438.08|436.18|438.18|436.28|437.55|435.65|33
1731512070000|2024-11-13 15:34:30|438.03|436.13|438.16|436.26|438.34|436.44|438.03|436.13|33
1731512080000|2024-11-13 15:34:40|438.14|436.24|438.19|436.29|438.35|436.45|438.13|436.23|34
1731512090000|2024-11-13 15:34:50|438.17|436.27|438.04|436.14|438.29|436.39|438|436.1|32
1731512100000|2024-11-13 15:35:00|438.05|436.15|437.7|435.8|438.28|436.38|437.7|435.8|34
1731512110000|2024-11-13 15:35:10|437.65|435.75|437.03|435.13|437.65|435.75|437.02|435.12|38
1731512120000|2024-11-13 15:35:20|437.01|435.11|436.68|434.78|437.01|435.11|436.57|434.67|30
1731512130000|2024-11-13 15:35:30|436.75|434.85|436.56|434.66|436.76|434.86|436.47|434.57|28
1731512140000|2024-11-13 15:35:40|436.58|434.68|437.02|435.12|437.03|435.13|436.58|434.68|30
1731512150000|2024-11-13 15:35:50|437.03|435.13|437.27|435.37|437.45|435.55|436.87|434.97|29
1731512160000|2024-11-13 15:36:00|437.31|435.41|437.48|435.58|437.55|435.65|437.05|435.15|36
1731512170000|2024-11-13 15:36:10|437.51|435.61|438.04|436.14|438.34|436.44|437.51|435.61|27
1731512180000|2024-11-13 15:36:20|438.01|436.11|438.11|436.21|438.2|436.3|437.89|435.99|35
1731512190000|2024-11-13 15:36:30|438.07|436.17|437.74|435.84|438.09|436.19|437.65|435.75|35
1731512200000|2024-11-13 15:36:40|437.73|435.83|437.78|435.88|437.98|436.08|437.55|435.65|36
1731512210000|2024-11-13 15:36:50|437.81|435.91|437.97|436.07|438.05|436.15|437.81|435.91|28
1731512220000|2024-11-13 15:37:00|437.86|435.96|437.65|435.75|437.86|435.96|437.52|435.62|29
1731512230000|2024-11-13 15:37:10|437.64|435.74|437.78|435.88|437.78|435.88|437.08|435.18|36
1731512240000|2024-11-13 15:37:20|437.55|435.65|437.82|435.92|438.08|436.18|437.55|435.65|34
1731512250000|2024-11-13 15:37:30|437.8|435.9|437.87|435.97|438.02|436.12|437.74|435.84|28
1731512260000|2024-11-13 15:37:40|437.86|435.96|437.64|435.74|437.86|435.96|437.42|435.52|34
1731512270000|2024-11-13 15:37:50|437.66|435.76|437.35|435.45|437.71|435.81|437.27|435.37|35
1731512280000|2024-11-13 15:38:00|437.36|435.46|437.03|435.13|437.55|435.65|437.03|435.13|37
1731512290000|2024-11-13 15:38:10|437.02|435.12|437.01|435.11|437.3|435.4|436.95|435.05|33
1731512340000|2024-11-13 15:39:00|436.77|434.87|436.55|434.65|436.77|434.87|436.46|434.56|23
1731512350000|2024-11-13 15:39:10|436.52|434.62|436.4|434.5|436.68|434.78|436.37|434.47|34
1731512360000|2024-11-13 15:39:20|436.42|434.52|435.96|434.06|436.52|434.62|435.88|433.98|31
1731512370000|2024-11-13 15:39:30|435.95|434.05|435.77|433.87|435.96|434.06|435.73|433.83|29
1731512380000|2024-11-13 15:39:40|435.75|433.85|435.87|433.97|435.9|434|435.72|433.82|31
1731512390000|2024-11-13 15:39:50|435.88|433.98|435.78|433.88|435.9|434|435.78|433.88|15
1731512410000|2024-11-13 15:40:10|435.59|433.69|435.06|433.16|435.59|433.69|435.06|433.16|14
1731512420000|2024-11-13 15:40:20|435.04|433.14|435.17|433.27|435.37|433.47|434.77|432.87|30
1731512430000|2024-11-13 15:40:30|435.14|433.24|435.48|433.58|435.81|433.91|435.13|433.23|35
1731512440000|2024-11-13 15:40:40|435.43|433.53|435.26|433.36|435.53|433.63|435.22|433.32|33
1731512450000|2024-11-13 15:40:50|435.3|433.4|435.24|433.34|435.42|433.52|434.96|433.06|32
1731512460000|2024-11-13 15:41:00|435.26|433.36|435.14|433.24|435.38|433.48|435|433.1|32
1731512470000|2024-11-13 15:41:10|435.16|433.26|435.56|433.66|435.57|433.67|435.15|433.25|27
1731512480000|2024-11-13 15:41:20|435.54|433.64|436.02|434.12|436.02|434.12|435.44|433.54|19
1731512490000|2024-11-13 15:41:30|436.04|434.14|436.15|434.25|436.15|434.25|435.65|433.75|36
1731512500000|2024-11-13 15:41:40|436.18|434.28|436.01|434.11|436.34|434.44|435.77|433.87|32
1731512510000|2024-11-13 15:41:50|436.06|434.16|436.37|434.47|436.42|434.52|436.05|434.15|29
1731512520000|2024-11-13 15:42:00|436.42|434.52|437.04|435.14|437.04|435.14|436.42|434.52|34
1731512530000|2024-11-13 15:42:10|437.06|435.16|436.67|434.77|437.35|435.45|436.67|434.77|32
1731512540000|2024-11-13 15:42:20|436.68|434.78|436.32|434.42|436.79|434.89|436.29|434.39|38
1731512550000|2024-11-13 15:42:30|436.44|434.54|437.1|435.2|437.11|435.21|436.44|434.54|29
1731512560000|2024-11-13 15:42:40|437.13|435.23|437.59|435.69|437.6|435.7|437.13|435.23|33
1731512570000|2024-11-13 15:42:50|437.53|435.63|437.22|435.32|437.53|435.63|437.16|435.26|33
1731512580000|2024-11-13 15:43:00|437.2|435.3|437.12|435.22|437.21|435.31|436.96|435.06|15
1731512590000|2024-11-13 15:43:10|437.39|435.49|437.21|435.31|437.72|435.82|437.21|435.31|25
1731512600000|2024-11-13 15:43:20|437.16|435.26|437.17|435.27|437.18|435.28|436.91|435.01|33
1731512610000|2024-11-13 15:43:30|437.19|435.29|437.72|435.82|437.72|435.82|437|435.1|33
1731512620000|2024-11-13 15:43:40|437.78|435.88|437.47|435.57|437.78|435.88|437.45|435.55|33
1731512630000|2024-11-13 15:43:50|437.46|435.56|437.45|435.55|437.65|435.75|437.38|435.48|34
1731512640000|2024-11-13 15:44:00|437.43|435.53|437.46|435.56|437.46|435.56|437.17|435.27|30
1731512650000|2024-11-13 15:44:10|437.45|435.55|437.42|435.52|437.52|435.62|437.19|435.29|30
1731512660000|2024-11-13 15:44:20|437.44|435.54|437.53|435.63|437.6|435.7|437.37|435.47|31
1731512670000|2024-11-13 15:44:30|437.55|435.65|438.39|436.49|438.39|436.49|437.55|435.65|36
1731512680000|2024-11-13 15:44:40|438.52|436.62|438.24|436.34|438.52|436.62|438.1|436.2|32
1731512690000|2024-11-13 15:44:50|438.25|436.35|438.31|436.41|438.46|436.56|438.21|436.31|31
1731512700000|2024-11-13 15:45:00|438.29|436.39|438.74|436.84|438.74|436.84|438.29|436.39|36
1731512710000|2024-11-13 15:45:10|438.66|436.76|438.21|436.31|438.66|436.76|438.16|436.26|37
1731512720000|2024-11-13 15:45:20|438.22|436.32|438.3|436.4|438.66|436.76|438.22|436.32|34
1731512730000|2024-11-13 15:45:30|438.29|436.39|438.71|436.81|438.75|436.85|438.2|436.3|35
1731512740000|2024-11-13 15:45:40|438.69|436.79|439.48|437.58|439.81|437.91|438.69|436.79|36
1731512750000|2024-11-13 15:45:50|439.45|437.55|439.98|438.08|439.98|438.08|439.23|437.33|28
1731512760000|2024-11-13 15:46:00|439.99|438.09|439.85|437.95|440.37|438.47|439.85|437.95|34
1731512770000|2024-11-13 15:46:10|439.84|437.94|440.44|438.54|440.55|438.65|439.5|437.6|34
1731512780000|2024-11-13 15:46:20|440.47|438.57|439.95|438.05|440.51|438.61|439.77|437.87|34
1731512790000|2024-11-13 15:46:30|439.92|438.02|440.18|438.28|440.3|438.4|439.79|437.89|34
1731512800000|2024-11-13 15:46:40|440.11|438.21|440.18|438.28|440.19|438.29|439.92|438.02|29
1731512810000|2024-11-13 15:46:50|440.28|438.38|440.08|438.18|440.28|438.38|439.93|438.03|37
1731512820000|2024-11-13 15:47:00|440.09|438.19|439.92|438.02|440.09|438.19|439.38|437.48|34
1731512830000|2024-11-13 15:47:10|440.1|438.2|440.45|438.55|440.48|438.58|440|438.1|34
1731512840000|2024-11-13 15:47:20|440.44|438.54|440.33|438.43|440.56|438.66|440.22|438.32|26
1731512850000|2024-11-13 15:47:30|440.32|438.42|440.4|438.5|440.48|438.58|440.23|438.33|30
1731512860000|2024-11-13 15:47:40|440.45|438.55|440.48|438.58|440.48|438.58|440.28|438.38|29
1731512870000|2024-11-13 15:47:50|440.46|438.56|440.51|438.61|440.54|438.64|440.26|438.36|30
1731512880000|2024-11-13 15:48:00|440.45|438.55|441.08|439.18|441.08|439.18|440.41|438.51|20
1731512890000|2024-11-13 15:48:10|441.28|439.38|441.39|439.49|441.39|439.49|441.08|439.18|30
1731512900000|2024-11-13 15:48:20|441.36|439.46|441.3|439.4|441.59|439.69|441.29|439.39|26
1731512910000|2024-11-13 15:48:30|441.29|439.39|441.27|439.37|441.4|439.5|441.05|439.15|33
1731512920000|2024-11-13 15:48:40|441.25|439.35|441.35|439.45|441.55|439.65|441.23|439.33|36
1731512930000|2024-11-13 15:48:50|441.38|439.48|441.34|439.44|441.55|439.65|441.34|439.44|30
1731512940000|2024-11-13 15:49:00|441.33|439.43|440.94|439.04|441.36|439.46|440.94|439.04|36
1731512950000|2024-11-13 15:49:10|440.91|439.01|440.33|438.43|440.91|439.01|440.25|438.35|32
1731512960000|2024-11-13 15:49:20|440.25|438.35|440.54|438.64|440.55|438.65|440.19|438.29|35
1731512970000|2024-11-13 15:49:30|440.49|438.59|440.44|438.54|440.49|438.59|440.2|438.3|32
1731512980000|2024-11-13 15:49:40|440.45|438.55|440.77|438.87|440.83|438.93|440.34|438.44|30
1731512990000|2024-11-13 15:49:50|440.78|438.88|440.83|438.93|441.2|439.3|440.75|438.85|30
1731513000000|2024-11-13 15:50:00|440.82|438.92|439.78|437.88|440.82|438.92|439.67|437.77|34
1731513010000|2024-11-13 15:50:10|439.73|437.83|440.55|438.65|440.76|438.86|439.73|437.83|34
1731513020000|2024-11-13 15:50:20|440.56|438.66|440.91|439.01|440.91|439.01|440.55|438.65|18
1731513030000|2024-11-13 15:50:30|440.86|438.96|440.82|438.92|440.91|439.01|440.74|438.84|16
1731513040000|2024-11-13 15:50:40|440.84|438.94|441.46|439.56|441.46|439.56|440.75|438.85|32
1731513050000|2024-11-13 15:50:50|441.45|439.55|441.31|439.41|441.54|439.64|441.14|439.24|34
1731513060000|2024-11-13 15:51:00|441.4|439.5|441.21|439.31|441.48|439.58|441.16|439.26|33
1731513070000|2024-11-13 15:51:10|441.17|439.27|440.54|438.64|441.18|439.28|440.52|438.62|32
1731513080000|2024-11-13 15:51:20|440.52|438.62|440.33|438.43|440.63|438.73|440.16|438.26|31
1731513090000|2024-11-13 15:51:30|440.27|438.37|440.43|438.53|440.54|438.64|440.2|438.3|34
1731513100000|2024-11-13 15:51:40|440.41|438.51|439.61|437.71|440.41|438.51|439.6|437.7|31
1731513110000|2024-11-13 15:51:50|439.73|437.83|439.89|437.99|439.89|437.99|439.71|437.81|23
1731513120000|2024-11-13 15:52:00|439.87|437.97|440.06|438.16|440.06|438.16|439.53|437.63|30
1731513130000|2024-11-13 15:52:10|439.96|438.06|440.05|438.15|440.3|438.4|439.95|438.05|27
1731513140000|2024-11-13 15:52:20|440.04|438.14|440.17|438.27|440.2|438.3|439.56|437.66|29
1731513150000|2024-11-13 15:52:30|440.18|438.28|439.66|437.76|440.18|438.28|439.66|437.76|31
1731513160000|2024-11-13 15:52:40|439.62|437.72|439.86|437.96|440.05|438.15|439.61|437.71|31
1731513170000|2024-11-13 15:52:50|439.85|437.95|440.1|438.2|440.1|438.2|439.85|437.95|27
1731513180000|2024-11-13 15:53:00|440.01|438.11|439.74|437.84|440.03|438.13|439.74|437.84|29
1731513190000|2024-11-13 15:53:10|439.71|437.81|439.18|437.28|439.92|438.02|439.11|437.21|36
1731513200000|2024-11-13 15:53:20|439.19|437.29|439.41|437.51|439.51|437.61|439.19|437.29|33
1731513210000|2024-11-13 15:53:30|439.38|437.48|439.21|437.31|439.44|437.54|439.16|437.26|35
1731513220000|2024-11-13 15:53:40|439.23|437.33|438.97|437.07|439.25|437.35|438.97|437.07|29
1731513230000|2024-11-13 15:53:50|438.98|437.08|439.52|437.62|439.52|437.62|438.98|437.08|35
1731513240000|2024-11-13 15:54:00|439.39|437.49|439.48|437.58|439.81|437.91|439.38|437.48|33
1731513250000|2024-11-13 15:54:10|439.41|437.51|439.27|437.37|439.73|437.83|439.25|437.35|37
1731513260000|2024-11-13 15:54:20|439.28|437.38|439.8|437.9|439.9|438|439.28|437.38|32
1731513270000|2024-11-13 15:54:30|439.79|437.89|440.13|438.23|440.13|438.23|439.75|437.85|32
1731513280000|2024-11-13 15:54:40|440.15|438.25|440.15|438.25|440.22|438.32|439.86|437.96|30
1731513290000|2024-11-13 15:54:50|440.14|438.24|440.43|438.53|440.61|438.71|440.14|438.24|33
1731513300000|2024-11-13 15:55:00|440.53|438.63|440.55|438.65|440.75|438.85|440.24|438.34|32
1731513310000|2024-11-13 15:55:10|440.57|438.67|440.54|438.64|440.63|438.73|440.51|438.61|31
1731513320000|2024-11-13 15:55:20|440.56|438.66|440.35|438.45|440.6|438.7|440.33|438.43|28
1731513330000|2024-11-13 15:55:30|440.34|438.44|440.25|438.35|440.43|438.53|440.2|438.3|29
1731513340000|2024-11-13 15:55:40|440.27|438.37|440.42|438.52|440.58|438.68|440.27|438.37|33
1731513350000|2024-11-13 15:55:50|440.41|438.51|440.5|438.6|440.5|438.6|440.18|438.28|32
1731513360000|2024-11-13 15:56:00|440.54|438.64|441.3|439.4|441.3|439.4|440.54|438.64|15
1731513370000|2024-11-13 15:56:10|441.29|439.39|440.91|439.01|441.29|439.39|440.76|438.86|30
1731513380000|2024-11-13 15:56:20|440.95|439.05|440.74|438.84|441.12|439.22|440.74|438.84|34
1731513390000|2024-11-13 15:56:30|440.75|438.85|441.2|439.3|441.2|439.3|440.46|438.56|31
1731513400000|2024-11-13 15:56:40|441.13|439.23|441.59|439.69|441.59|439.69|441.13|439.23|29
1731513410000|2024-11-13 15:56:50|441.83|439.93|441.91|440.01|441.99|440.09|441.83|439.93|23
1731513420000|2024-11-13 15:57:00|441.9|440|441.38|439.48|441.99|440.09|441.22|439.32|33
1731513430000|2024-11-13 15:57:10|441.4|439.5|441.31|439.41|441.65|439.75|441.31|439.41|29
1731513440000|2024-11-13 15:57:20|441.29|439.39|441.45|439.55|441.56|439.66|441.15|439.25|34
1731513450000|2024-11-13 15:57:30|441.43|439.53|441.17|439.27|441.47|439.57|441.14|439.24|33
1731513460000|2024-11-13 15:57:40|441.25|439.35|441.23|439.33|441.34|439.44|441.18|439.28|30
1731513470000|2024-11-13 15:57:50|441.26|439.36|441.68|439.78|441.71|439.81|441.26|439.36|10
1731513480000|2024-11-13 15:58:00|441.67|439.77|441.99|440.09|442.01|440.11|441.42|439.52|25
1731513490000|2024-11-13 15:58:10|442.01|440.11|441.79|439.89|442.07|440.17|441.45|439.55|24
1731513500000|2024-11-13 15:58:20|441.76|439.86|441.43|439.53|442|440.1|441.24|439.34|35
1731513510000|2024-11-13 15:58:30|441.46|439.56|440.97|439.07|441.51|439.61|440.95|439.05|32
1731513520000|2024-11-13 15:58:40|440.92|439.02|440.78|438.88|441.1|439.2|440.68|438.78|32
1731513530000|2024-11-13 15:58:50|440.85|438.95|440.87|438.97|440.93|439.03|440.83|438.93|24
1731513540000|2024-11-13 15:59:00|440.86|438.96|440.31|438.41|440.92|439.02|440.26|438.36|37
1731513550000|2024-11-13 15:59:10|440.35|438.45|440.65|438.75|440.66|438.76|440.35|438.45|5
1731513560000|2024-11-13 15:59:20|440.66|438.76|440.66|438.76|440.66|438.76|440.49|438.59|6
1731513570000|2024-11-13 15:59:30|440.91|439.01|440.54|438.64|441.45|439.55|440.5|438.6|20
1731513580000|2024-11-13 15:59:40|440.55|438.65|440.42|438.52|440.63|438.73|440.2|438.3|28
1731513590000|2024-11-13 15:59:50|440.51|438.61|440.96|439.06|441.24|439.34|440.51|438.61|22
1731513600000|2024-11-13 16:00:00|440.94|439.04|440.97|439.07|440.98|439.08|440.47|438.57|32
1731513610000|2024-11-13 16:00:10|440.95|439.05|439.83|437.93|440.95|439.05|439.83|437.93|29
1731513620000|2024-11-13 16:00:20|439.93|438.03|441.08|439.18|441.08|439.18|439.78|437.88|29
1731513630000|2024-11-13 16:00:30|441.03|439.13|441.63|439.73|441.63|439.73|441.03|439.13|32
1731513640000|2024-11-13 16:00:40|441.67|439.77|441.84|439.94|441.87|439.97|441.39|439.49|31
1731513650000|2024-11-13 16:00:50|441.88|439.98|441.77|439.87|441.95|440.05|441.63|439.73|34
1731513660000|2024-11-13 16:01:00|441.67|439.77|440.91|439.01|441.84|439.94|440.9|439|32
1731513670000|2024-11-13 16:01:10|440.93|439.03|440.9|439|441.03|439.13|440.63|438.73|32
1731513680000|2024-11-13 16:01:20|440.92|439.02|440.63|438.73|440.92|439.02|440.44|438.54|28
1731513690000|2024-11-13 16:01:30|440.62|438.72|440.03|438.13|440.72|438.82|440.03|438.13|34
1731513700000|2024-11-13 16:01:40|440.02|438.12|440.21|438.31|440.27|438.37|439.96|438.06|33
1731513710000|2024-11-13 16:01:50|440.16|438.26|439.79|437.89|440.34|438.44|439.77|437.87|35
1731513720000|2024-11-13 16:02:00|439.77|437.87|440.46|438.56|440.46|438.56|439.59|437.69|33
1731513730000|2024-11-13 16:02:10|440.45|438.55|441.05|439.15|441.06|439.16|440.4|438.5|29
1731513740000|2024-11-13 16:02:20|441.04|439.14|440.93|439.03|441.15|439.25|440.84|438.94|23
1731513750000|2024-11-13 16:02:30|440.92|439.02|441.21|439.31|441.21|439.31|440.88|438.98|34
1731513760000|2024-11-13 16:02:40|441.2|439.3|441.15|439.25|441.28|439.38|440.89|438.99|33
1731513770000|2024-11-13 16:02:50|441.14|439.24|440.63|438.73|441.14|439.24|440.6|438.7|28
1731513780000|2024-11-13 16:03:00|440.64|438.74|440.8|438.9|441.18|439.28|440.64|438.74|31
1731513790000|2024-11-13 16:03:10|440.78|438.88|440.82|438.92|440.95|439.05|440.6|438.7|29
1731513800000|2024-11-13 16:03:20|440.84|438.94|441.39|439.49|441.43|439.53|440.84|438.94|26
1731513810000|2024-11-13 16:03:30|441.55|439.65|441.62|439.72|441.82|439.92|441.55|439.65|29
1731513820000|2024-11-13 16:03:40|441.46|439.56|440.68|438.78|441.46|439.56|440.68|438.78|32
1731513830000|2024-11-13 16:03:50|440.61|438.71|440.72|438.82|440.77|438.87|440.52|438.62|35
1731513840000|2024-11-13 16:04:00|440.73|438.83|440.9|439|440.99|439.09|440.73|438.83|27
1731513850000|2024-11-13 16:04:10|440.93|439.03|440.9|439|441.34|439.44|440.9|439|29
1731513860000|2024-11-13 16:04:20|440.93|439.03|440.91|439.01|441.06|439.16|440.81|438.91|27
1731513870000|2024-11-13 16:04:30|440.88|438.98|440.63|438.73|440.88|438.98|440.58|438.68|28
1731513880000|2024-11-13 16:04:40|440.62|438.72|440.11|438.21|440.8|438.9|440.11|438.21|30
1731513890000|2024-11-13 16:04:50|440.1|438.2|439.54|437.64|440.1|438.2|439.51|437.61|28
1731513900000|2024-11-13 16:05:00|439.56|437.66|438.98|437.08|439.63|437.73|438.98|437.08|30
1731513910000|2024-11-13 16:05:10|438.92|437.02|438.56|436.66|439.16|437.26|438.53|436.63|31
1731513920000|2024-11-13 16:05:20|438.46|436.56|438.23|436.33|438.65|436.75|438.22|436.32|33
1731513930000|2024-11-13 16:05:30|438.25|436.35|438.22|436.32|438.25|436.35|437.53|435.63|34
1731513940000|2024-11-13 16:05:40|438.07|436.17|438.15|436.25|438.15|436.25|438.03|436.13|20
1731513950000|2024-11-13 16:05:50|438.13|436.23|437.74|435.84|438.14|436.24|437.74|435.84|27
1731513960000|2024-11-13 16:06:00|437.73|435.83|438.48|436.58|438.48|436.58|437.69|435.79|31
1731513970000|2024-11-13 16:06:10|438.5|436.6|439.18|437.28|439.34|437.44|438.5|436.6|37
1731513980000|2024-11-13 16:06:20|439.3|437.4|439.22|437.32|439.35|437.45|438.8|436.9|31
1731513990000|2024-11-13 16:06:30|439.25|437.35|439.38|437.48|439.38|437.48|439.08|437.18|35
1731514000000|2024-11-13 16:06:40|439.33|437.43|439.87|437.97|439.87|437.97|439.22|437.32|36
1731514010000|2024-11-13 16:06:50|439.88|437.98|439.8|437.9|440.01|438.11|439.76|437.86|36
1731514020000|2024-11-13 16:07:00|439.79|437.89|440.33|438.43|440.34|438.44|439.72|437.82|39
1731514030000|2024-11-13 16:07:10|440.28|438.38|440.1|438.2|440.28|438.38|439.81|437.91|34
1731514040000|2024-11-13 16:07:20|440.12|438.22|440.26|438.36|440.32|438.42|439.83|437.93|37
1731514050000|2024-11-13 16:07:30|440.34|438.44|440.42|438.52|440.42|438.52|440.05|438.15|34
1731514060000|2024-11-13 16:07:40|440.5|438.6|440.47|438.57|440.82|438.92|440.31|438.41|31
1731514070000|2024-11-13 16:07:50|440.46|438.56|440.74|438.84|440.76|438.86|440.37|438.47|29
1731514080000|2024-11-13 16:08:00|440.71|438.81|440.49|438.59|440.76|438.86|440.46|438.56|37
1731514090000|2024-11-13 16:08:10|440.48|438.58|440.63|438.73|440.82|438.92|440.45|438.55|32
1731514100000|2024-11-13 16:08:20|440.61|438.71|440.67|438.77|441.16|439.26|440.48|438.58|36
1731514110000|2024-11-13 16:08:30|440.66|438.76|440.18|438.28|440.66|438.76|440.17|438.27|29
1731514120000|2024-11-13 16:08:40|440.17|438.27|440.07|438.17|440.31|438.41|440.05|438.15|28
1731514130000|2024-11-13 16:08:50|440.05|438.15|440.34|438.44|440.5|438.6|440.05|438.15|35
1731514140000|2024-11-13 16:09:00|440.36|438.46|440.84|438.94|441.06|439.16|440.3|438.4|20
1731514150000|2024-11-13 16:09:10|440.81|438.91|440.63|438.73|440.88|438.98|440.54|438.64|29
1731514160000|2024-11-13 16:09:20|440.88|438.98|440.92|439.02|441.21|439.31|440.84|438.94|31
1731514170000|2024-11-13 16:09:30|440.91|439.01|440.57|438.67|440.91|439.01|440.55|438.65|27
1731514180000|2024-11-13 16:09:40|440.59|438.69|440.69|438.79|440.69|438.79|440.51|438.61|25
1731514190000|2024-11-13 16:09:50|440.93|439.03|440.94|439.04|441.04|439.14|440.91|439.01|9
1731514200000|2024-11-13 16:10:00|440.95|439.05|441.29|439.39|441.29|439.39|440.76|438.86|35
1731514210000|2024-11-13 16:10:10|441.3|439.4|440.71|438.81|441.34|439.44|440.6|438.7|28
1731514220000|2024-11-13 16:10:20|440.7|438.8|440.32|438.42|440.76|438.86|440.02|438.12|35
1731514230000|2024-11-13 16:10:30|440.22|438.32|440.71|438.81|440.85|438.95|440.2|438.3|28
1731514240000|2024-11-13 16:10:40|440.68|438.78|440.89|438.99|441.01|439.11|440.64|438.74|28
1731514250000|2024-11-13 16:10:50|440.9|439|441.24|439.34|441.24|439.34|440.87|438.97|29
1731514260000|2024-11-13 16:11:00|441.23|439.33|441.27|439.37|441.27|439.37|441.02|439.12|34
1731514270000|2024-11-13 16:11:10|441.23|439.33|440.73|438.83|441.26|439.36|440.73|438.83|31
1731514280000|2024-11-13 16:11:20|440.72|438.82|440.87|438.97|440.92|439.02|440.68|438.78|31
1731514290000|2024-11-13 16:11:30|440.91|439.01|441.12|439.22|441.26|439.36|440.91|439.01|34
1731514300000|2024-11-13 16:11:40|441.13|439.23|441.07|439.17|441.28|439.38|441.03|439.13|24
1731514310000|2024-11-13 16:11:50|441.16|439.26|440.96|439.06|441.16|439.26|440.96|439.06|14
1731514320000|2024-11-13 16:12:00|441.1|439.2|441.27|439.37|441.29|439.39|441.06|439.16|14
1731514330000|2024-11-13 16:12:10|441.24|439.34|441.32|439.42|441.32|439.42|441.05|439.15|24
1731514340000|2024-11-13 16:12:20|441.43|439.53|441.72|439.82|441.72|439.82|441.43|439.53|3
1731514350000|2024-11-13 16:12:30|441.89|439.99|442.39|440.49|442.39|440.49|441.89|439.99|11
1731514360000|2024-11-13 16:12:40|442.63|440.73|442.28|440.38|442.83|440.93|442.2|440.3|27
1731514370000|2024-11-13 16:12:50|442.29|440.39|442.57|440.67|442.68|440.78|442.24|440.34|33
1731514380000|2024-11-13 16:13:00|442.55|440.65|442.96|441.06|442.96|441.06|442.55|440.65|32
1731514390000|2024-11-13 16:13:10|443.19|441.29|442.58|440.68|443.19|441.29|442.58|440.68|28
1731514400000|2024-11-13 16:13:20|442.56|440.66|442.88|440.98|442.92|441.02|442.44|440.54|33
1731514410000|2024-11-13 16:13:30|442.79|440.89|442.45|440.55|442.84|440.94|442.41|440.51|33
1731514420000|2024-11-13 16:13:40|442.43|440.53|442.69|440.79|442.69|440.79|442.24|440.34|32
1731514430000|2024-11-13 16:13:50|442.67|440.77|442.84|440.94|442.96|441.06|442.42|440.52|31
1731514440000|2024-11-13 16:14:00|442.82|440.92|441.93|440.03|442.82|440.92|441.93|440.03|33
1731514450000|2024-11-13 16:14:10|441.88|439.98|442.13|440.23|442.2|440.3|441.52|439.62|21
1731514460000|2024-11-13 16:14:20|442.1|440.2|442.14|440.24|442.14|440.24|441.69|439.79|32
1731514470000|2024-11-13 16:14:30|442.2|440.3|442.53|440.63|442.74|440.84|442.18|440.28|26
1731514480000|2024-11-13 16:14:40|442.54|440.64|442.83|440.93|442.83|440.93|442.45|440.55|32
1731514490000|2024-11-13 16:14:50|442.82|440.92|442.1|440.2|442.92|441.02|442.1|440.2|33
1731514500000|2024-11-13 16:15:00|442.05|440.15|441.19|439.29|442.05|440.15|441.18|439.28|34
1731514510000|2024-11-13 16:15:10|441.18|439.28|441.67|439.77|441.67|439.77|440.96|439.06|26
1731514520000|2024-11-13 16:15:20|441.8|439.9|442.56|440.66|442.69|440.79|441.8|439.9|25
1731514530000|2024-11-13 16:15:30|442.31|440.41|441.96|440.06|442.31|440.41|441.78|439.88|30
1731514540000|2024-11-13 16:15:40|441.9|440|441.99|440.09|442.07|440.17|441.77|439.87|29
1731514550000|2024-11-13 16:15:50|441.9|440|441.77|439.87|442|440.1|441.75|439.85|23
1731514560000|2024-11-13 16:16:00|441.69|439.79|442.3|440.4|442.3|440.4|441.12|439.22|29
1731514570000|2024-11-13 16:16:10|442.33|440.43|442.28|440.38|442.9|441|442.28|440.38|29
1731514580000|2024-11-13 16:16:20|442.32|440.42|442.8|440.9|442.92|441.02|442.27|440.37|31
1731514590000|2024-11-13 16:16:30|442.83|440.93|443.17|441.27|443.17|441.27|442.58|440.68|31
1731514600000|2024-11-13 16:16:40|443.18|441.28|443.37|441.47|443.43|441.53|443.06|441.16|30
1731514610000|2024-11-13 16:16:50|443.43|441.53|442.94|441.04|443.46|441.56|442.89|440.99|27
1731514620000|2024-11-13 16:17:00|442.95|441.05|442.11|440.21|443.11|441.21|442.06|440.16|31
1731514630000|2024-11-13 16:17:10|442.1|440.2|440.96|439.06|442.12|440.22|440.96|439.06|31
1731514650000|2024-11-13 16:17:30|440.53|438.63|439.88|437.98|440.74|438.84|439.86|437.96|31
1731514660000|2024-11-13 16:17:40|439.89|437.99|439.07|437.17|440.06|438.16|438.8|436.9|32
1731514670000|2024-11-13 16:17:50|439.23|437.33|439.91|438.01|439.96|438.06|439.21|437.31|36
1731514680000|2024-11-13 16:18:00|439.94|438.04|439.68|437.78|439.94|438.04|439.42|437.52|33
1731514690000|2024-11-13 16:18:10|439.69|437.79|440.21|438.31|440.35|438.45|439.56|437.66|35
1731514700000|2024-11-13 16:18:20|440.11|438.21|439.78|437.88|440.11|438.21|439.78|437.88|33
1731514710000|2024-11-13 16:18:30|439.73|437.83|439.62|437.72|439.74|437.84|439.34|437.44|30
1731514720000|2024-11-13 16:18:40|439.64|437.74|439.39|437.49|439.8|437.9|439.39|437.49|31
1731514730000|2024-11-13 16:18:50|439.37|437.47|438.59|436.69|439.37|437.47|438.56|436.66|27
1731514740000|2024-11-13 16:19:00|438.73|436.83|439.22|437.32|439.28|437.38|438.73|436.83|33
1731514750000|2024-11-13 16:19:10|439.21|437.31|439.99|438.09|440.28|438.38|439|437.1|34
1731514760000|2024-11-13 16:19:20|439.97|438.07|440.48|438.58|440.51|438.61|439.77|437.87|33
1731514770000|2024-11-13 16:19:30|440.5|438.6|441.92|440.02|441.97|440.07|440.47|438.57|35
1731514780000|2024-11-13 16:19:40|442.02|440.12|442.77|440.87|442.77|440.87|442.01|440.11|25
1731514790000|2024-11-13 16:19:50|442.79|440.89|442.53|440.63|443.02|441.12|442.52|440.62|30
1731514800000|2024-11-13 16:20:00|442.52|440.62|440.34|438.44|442.72|440.82|440.34|438.44|39
1731514810000|2024-11-13 16:20:10|440.36|438.46|439.82|437.92|440.79|438.89|439.82|437.92|32
1731514820000|2024-11-13 16:20:20|439.83|437.93|439.95|438.05|440.09|438.19|439.75|437.85|29
1731514830000|2024-11-13 16:20:30|439.98|438.08|439.57|437.67|440.11|438.21|439.44|437.54|36
1731514840000|2024-11-13 16:20:40|439.58|437.68|439.59|437.69|439.8|437.9|439.36|437.46|30
1731514850000|2024-11-13 16:20:50|439.57|437.67|439.95|438.05|440.08|438.18|439.5|437.6|33
1731514860000|2024-11-13 16:21:00|439.94|438.04|440.66|438.76|441.13|439.23|439.88|437.98|36
1731514870000|2024-11-13 16:21:10|440.59|438.69|440.39|438.49|440.6|438.7|439.95|438.05|34
1731514880000|2024-11-13 16:21:20|440.4|438.5|439.94|438.04|440.57|438.67|439.94|438.04|31
1731514890000|2024-11-13 16:21:30|439.93|438.03|440.58|438.68|440.96|439.06|439.93|438.03|33
1731514900000|2024-11-13 16:21:40|440.6|438.7|440.77|438.87|440.83|438.93|440.37|438.47|31
1731514910000|2024-11-13 16:21:50|440.74|438.84|440.23|438.33|440.74|438.84|440.21|438.31|33
1731514920000|2024-11-13 16:22:00|440.3|438.4|440.83|438.93|440.95|439.05|440.3|438.4|38
1731514930000|2024-11-13 16:22:10|440.79|438.89|440.3|438.4|440.88|438.98|440.3|438.4|35
1731514940000|2024-11-13 16:22:20|440.29|438.39|439.51|437.61|440.34|438.44|439.41|437.51|31
1731514950000|2024-11-13 16:22:30|439.55|437.65|439.6|437.7|439.6|437.7|439.28|437.38|39
1731514960000|2024-11-13 16:22:40|439.64|437.74|439.86|437.96|439.91|438.01|439.6|437.7|30
1731514970000|2024-11-13 16:22:50|439.85|437.95|440.2|438.3|440.21|438.31|439.74|437.84|28
1731514980000|2024-11-13 16:23:00|440.19|438.29|439.43|437.53|440.25|438.35|439.43|437.53|31
1731514990000|2024-11-13 16:23:10|439.44|437.54|440.41|438.51|440.41|438.51|439.43|437.53|36
1731515000000|2024-11-13 16:23:20|440.44|438.54|440.48|438.58|440.62|438.72|440.04|438.14|35
1731515010000|2024-11-13 16:23:30|440.46|438.56|440.91|439.01|440.91|439.01|440.34|438.44|35
1731515020000|2024-11-13 16:23:40|440.93|439.03|441.81|439.91|441.81|439.91|440.89|438.99|36
1731515030000|2024-11-13 16:23:50|441.76|439.86|441.31|439.41|441.76|439.86|441.26|439.36|33
1731515040000|2024-11-13 16:24:00|441.41|439.51|441.67|439.77|441.82|439.92|441.18|439.28|36
1731515050000|2024-11-13 16:24:10|441.74|439.84|442.16|440.26|442.22|440.32|441.74|439.84|37
1731515060000|2024-11-13 16:24:20|442.13|440.23|441.79|439.89|442.14|440.24|441.79|439.89|26
1731515070000|2024-11-13 16:24:30|441.8|439.9|442.28|440.38|442.41|440.51|441.69|439.79|35
1731515080000|2024-11-13 16:24:40|442.29|440.39|442.34|440.44|442.71|440.81|442.25|440.35|33
1731515090000|2024-11-13 16:24:50|442.32|440.42|442.35|440.45|442.73|440.83|442.3|440.4|32
1731515100000|2024-11-13 16:25:00|442.34|440.44|442.63|440.73|442.81|440.91|442.31|440.41|32
1731515110000|2024-11-13 16:25:10|442.64|440.74|442.69|440.79|443|441.1|442.58|440.68|29
1731515120000|2024-11-13 16:25:20|442.68|440.78|441.72|439.82|442.68|440.78|441.72|439.82|37
1731515130000|2024-11-13 16:25:30|441.57|439.67|442.83|440.93|443.24|441.34|441.57|439.67|35
1731515140000|2024-11-13 16:25:40|442.88|440.98|443.09|441.19|443.44|441.54|442.88|440.98|34
1731515150000|2024-11-13 16:25:50|442.95|441.05|443.32|441.42|443.32|441.42|442.85|440.95|38
1731515160000|2024-11-13 16:26:00|443.37|441.47|443.18|441.28|443.67|441.77|443.18|441.28|36
1731515170000|2024-11-13 16:26:10|443.16|441.26|443.32|441.42|443.42|441.52|442.97|441.07|35
1731515180000|2024-11-13 16:26:20|443.36|441.46|444.43|442.53|444.43|442.53|443.36|441.46|30
1731515190000|2024-11-13 16:26:30|444.44|442.54|445.29|443.39|445.29|443.39|444.33|442.43|34
1731515200000|2024-11-13 16:26:40|445.3|443.4|445.42|443.52|446.2|444.3|445.28|443.38|35
1731515210000|2024-11-13 16:26:50|445.52|443.62|445.9|444|446.13|444.23|445.52|443.62|35
1731515220000|2024-11-13 16:27:00|445.83|443.93|446.04|444.14|446.11|444.21|445.36|443.46|39
1731515230000|2024-11-13 16:27:10|446.01|444.11|445.15|443.25|446.05|444.15|445.15|443.25|38
1731515240000|2024-11-13 16:27:20|445.22|443.32|445.59|443.69|445.67|443.77|444.85|442.95|35
1731515250000|2024-11-13 16:27:30|445.64|443.74|446.45|444.55|446.45|444.55|445.64|443.74|21
1731515260000|2024-11-13 16:27:40|446.38|444.48|446.79|444.89|446.79|444.89|446.33|444.43|19
1731515270000|2024-11-13 16:27:50|446.81|444.91|449.3|447.4|449.3|447.4|446.81|444.91|30
1731515280000|2024-11-13 16:28:00|449.27|447.37|447.67|445.77|449.29|447.39|447.44|445.54|40
1731515290000|2024-11-13 16:28:10|447.69|445.79|448.37|446.47|448.85|446.95|447.69|445.79|34
1731515300000|2024-11-13 16:28:20|448.36|446.46|448.84|446.94|449.26|447.36|448.36|446.46|34
1731515310000|2024-11-13 16:28:30|448.83|446.93|447.38|445.48|448.83|446.93|447.38|445.48|34
1731515320000|2024-11-13 16:28:40|447.39|445.49|447.29|445.39|448.24|446.34|447.29|445.39|38
1731515330000|2024-11-13 16:28:50|447.15|445.25|447.91|446.01|447.94|446.04|447|445.1|36
1731515340000|2024-11-13 16:29:00|447.8|445.9|449.11|447.21|449.11|447.21|447.5|445.6|31
1731515350000|2024-11-13 16:29:10|449.15|447.25|449.37|447.47|449.39|447.49|448.68|446.78|34
1731515360000|2024-11-13 16:29:20|449.36|447.46|449.31|447.41|449.58|447.68|449.1|447.2|36
1731515370000|2024-11-13 16:29:30|449.42|447.52|449.59|447.69|449.71|447.81|449.42|447.52|30
1731515380000|2024-11-13 16:29:40|449.55|447.65|449.55|447.65|449.8|447.9|449.47|447.57|26
1731515390000|2024-11-13 16:29:50|449.48|447.58|448.46|446.56|449.49|447.59|448.39|446.49|34
1731515400000|2024-11-13 16:30:00|448.55|446.65|449.67|447.77|449.7|447.8|448.53|446.63|36
1731515410000|2024-11-13 16:30:10|449.55|447.65|449.61|447.71|449.61|447.71|448.69|446.79|32
1731515420000|2024-11-13 16:30:20|449.65|447.75|449.29|447.39|449.66|447.76|449.19|447.29|29
1731515430000|2024-11-13 16:30:30|449.24|447.34|449.19|447.29|449.72|447.82|449.14|447.24|34
1731515440000|2024-11-13 16:30:40|449.31|447.41|449.69|447.79|449.73|447.83|449.13|447.23|33
1731515450000|2024-11-13 16:30:50|449.64|447.74|449.8|447.9|449.8|447.9|449.18|447.28|27
1731515460000|2024-11-13 16:31:00|449.79|447.89|449.94|448.04|449.99|448.09|449.5|447.6|31
1731515470000|2024-11-13 16:31:10|449.93|448.03|450.01|448.11|450.01|448.11|449.62|447.72|34
1731515480000|2024-11-13 16:31:20|450|448.1|451.32|449.42|451.36|449.46|449.83|447.93|31
1731515490000|2024-11-13 16:31:30|451.33|449.43|449.97|448.07|451.33|449.43|449.77|447.87|38
1731515500000|2024-11-13 16:31:40|449.95|448.05|449.07|447.17|450.19|448.29|449.06|447.16|37
1731515510000|2024-11-13 16:31:50|449.06|447.16|448.2|446.3|449.19|447.29|447.98|446.08|34
1731515520000|2024-11-13 16:32:00|448.13|446.23|447.56|445.66|448.36|446.46|447.52|445.62|36
1731515530000|2024-11-13 16:32:10|447.45|445.55|445.22|443.32|447.45|445.55|444.94|443.04|35
1731515540000|2024-11-13 16:32:20|445.21|443.31|444.73|442.83|445.42|443.52|444.73|442.83|32
1731515550000|2024-11-13 16:32:30|444.76|442.86|444.69|442.79|444.99|443.09|444.37|442.47|28
1731515560000|2024-11-13 16:32:40|444.68|442.78|445.11|443.21|445.22|443.32|444.11|442.21|38
1731515570000|2024-11-13 16:32:50|445.1|443.2|444.1|442.2|445.41|443.51|444.08|442.18|36
1731515580000|2024-11-13 16:33:00|444.08|442.18|443.34|441.44|444.29|442.39|443.32|441.42|34
1731515590000|2024-11-13 16:33:10|443.33|441.43|442.5|440.6|443.51|441.61|442.28|440.38|38
1731515600000|2024-11-13 16:33:20|442.49|440.59|441.54|439.64|442.49|440.59|441.44|439.54|35
1731515610000|2024-11-13 16:33:30|441.52|439.62|441.42|439.52|441.55|439.65|441.11|439.21|34
1731515620000|2024-11-13 16:33:40|441.59|439.69|442.41|440.51|442.41|440.51|441.26|439.36|36
1731515630000|2024-11-13 16:33:50|442.35|440.45|441.49|439.59|442.35|440.45|441.43|439.53|35
1731515640000|2024-11-13 16:34:00|441.46|439.56|441.01|439.11|441.76|439.86|440.96|439.06|36
1731515650000|2024-11-13 16:34:10|441|439.1|440.96|439.06|441.13|439.23|440.96|439.06|11
1731515660000|2024-11-13 16:34:20|440.76|438.86|440.56|438.66|440.76|438.86|440.56|438.66|2
1731515670000|2024-11-13 16:34:30|440.29|438.39|440.26|438.36|440.29|438.39|440.05|438.15|10
1731515680000|2024-11-13 16:34:40|440.41|438.51|440.3|438.4|440.67|438.77|440.2|438.3|31
1731515690000|2024-11-13 16:34:50|440.29|438.39|440.87|438.97|441|439.1|440.29|438.39|33
1731515700000|2024-11-13 16:35:00|441.03|439.13|442.08|440.18|442.08|440.18|441.03|439.13|27
1731515710000|2024-11-13 16:35:10|442.07|440.17|440.99|439.09|442.07|440.17|440.99|439.09|30
1731515720000|2024-11-13 16:35:20|440.94|439.04|440.38|438.48|441.03|439.13|440.16|438.26|35
1731515730000|2024-11-13 16:35:30|440.43|438.53|440.24|438.34|440.49|438.59|440.24|438.34|33
1731515740000|2024-11-13 16:35:40|440.22|438.32|441.05|439.15|441.05|439.15|440.01|438.11|14
1731515750000|2024-11-13 16:35:50|441.04|439.14|441.22|439.32|441.87|439.97|441.03|439.13|33
1731515760000|2024-11-13 16:36:00|441.16|439.26|440.99|439.09|441.38|439.48|440.99|439.09|26
1731515770000|2024-11-13 16:36:10|441.03|439.13|441.29|439.39|441.64|439.74|440.99|439.09|30
1731515780000|2024-11-13 16:36:20|441.28|439.38|440.84|438.94|441.28|439.38|440.79|438.89|23
1731515790000|2024-11-13 16:36:30|440.9|439|440.58|438.68|441.11|439.21|440.58|438.68|20
1731515800000|2024-11-13 16:36:40|440.57|438.67|440.97|439.07|441.14|439.24|440.47|438.57|29
1731515810000|2024-11-13 16:36:50|440.95|439.05|440.82|438.92|441.02|439.12|440.57|438.67|23
1731515820000|2024-11-13 16:37:00|440.8|438.9|439.96|438.06|440.81|438.91|439.96|438.06|22
1731515830000|2024-11-13 16:37:10|439.74|437.84|439.28|437.38|439.74|437.84|438.59|436.69|29
1731515840000|2024-11-13 16:37:20|439.29|437.39|439.34|437.44|439.51|437.61|439.23|437.33|32
1731515850000|2024-11-13 16:37:30|439.36|437.46|440.08|438.18|440.35|438.45|439.36|437.46|33
1731515860000|2024-11-13 16:37:40|440.07|438.17|440.79|438.89|440.82|438.92|440.07|438.17|32
1731515870000|2024-11-13 16:37:50|440.78|438.88|441.04|439.14|441.16|439.26|440.7|438.8|28
1731515880000|2024-11-13 16:38:00|440.93|439.03|440.35|438.45|440.97|439.07|440.33|438.43|33
1731515890000|2024-11-13 16:38:10|440.34|438.44|440.92|439.02|440.92|439.02|440.07|438.17|26
1731515900000|2024-11-13 16:38:20|440.94|439.04|440.5|438.6|441.06|439.16|440.5|438.6|35
1731515910000|2024-11-13 16:38:30|440.48|438.58|440.27|438.37|440.53|438.63|440.27|438.37|29
1731515920000|2024-11-13 16:38:40|440.29|438.39|440.4|438.5|440.4|438.5|440.26|438.36|24
1731515930000|2024-11-13 16:38:50|440.39|438.49|439.93|438.03|440.43|438.53|439.93|438.03|28
1731515940000|2024-11-13 16:39:00|439.94|438.04|439.18|437.28|440.03|438.13|439.18|437.28|35
1731515950000|2024-11-13 16:39:10|439.14|437.24|438.86|436.96|439.14|437.24|438.85|436.95|33
1731515960000|2024-11-13 16:39:20|438.85|436.95|438.51|436.61|438.85|436.95|438.51|436.61|19
1731515970000|2024-11-13 16:39:30|438.55|436.65|438.14|436.24|438.6|436.7|438.14|436.24|12
1731515980000|2024-11-13 16:39:40|438.08|436.18|438.21|436.31|438.3|436.4|437.55|435.65|34
1731515990000|2024-11-13 16:39:50|438.22|436.32|438.24|436.34|438.25|436.35|437.97|436.07|34
1731516000000|2024-11-13 16:40:00|438.3|436.4|438.67|436.77|438.83|436.93|438.22|436.32|31
1731516010000|2024-11-13 16:40:10|438.42|436.52|437.83|435.93|438.42|436.52|437.83|435.93|23
1731516020000|2024-11-13 16:40:20|437.8|435.9|436.62|434.72|437.9|436|436.62|434.72|31
1731516030000|2024-11-13 16:40:30|436.63|434.73|437.26|435.36|437.33|435.43|436.63|434.73|38
1731516040000|2024-11-13 16:40:40|437.18|435.28|437.79|435.89|437.79|435.89|437.11|435.21|30
1731516050000|2024-11-13 16:40:50|437.81|435.91|437.21|435.31|437.85|435.95|436.98|435.08|38
1731516060000|2024-11-13 16:41:00|437.17|435.27|437.37|435.47|437.93|436.03|437.04|435.14|33
1731516070000|2024-11-13 16:41:10|437.27|435.37|436.91|435.01|437.27|435.37|436.61|434.71|24
1731516080000|2024-11-13 16:41:20|436.9|435|436.75|434.85|436.91|435.01|436.67|434.77|34
1731516090000|2024-11-13 16:41:30|436.87|434.97|437.63|435.73|437.68|435.78|436.86|434.96|35
1731516100000|2024-11-13 16:41:40|437.71|435.81|437.83|435.93|437.83|435.93|437.21|435.31|35
1731516110000|2024-11-13 16:41:50|437.9|436|438.26|436.36|438.31|436.41|437.89|435.99|32
1731516120000|2024-11-13 16:42:00|438.28|436.38|438.77|436.87|439.21|437.31|438.26|436.36|34
1731516130000|2024-11-13 16:42:10|438.78|436.88|438.62|436.72|438.78|436.88|438.18|436.28|33
1731516140000|2024-11-13 16:42:20|438.64|436.74|438.21|436.31|438.64|436.74|437.92|436.02|33
1731516150000|2024-11-13 16:42:30|438.22|436.32|437.62|435.72|438.23|436.33|437.62|435.72|30
1731516160000|2024-11-13 16:42:40|437.63|435.73|437.57|435.67|437.65|435.75|437.39|435.49|30
1731516170000|2024-11-13 16:42:50|437.61|435.71|436.8|434.9|437.7|435.8|436.76|434.86|32
1731516180000|2024-11-13 16:43:00|436.82|434.92|436.47|434.57|437.21|435.31|436.34|434.44|26
1731516190000|2024-11-13 16:43:10|436.46|434.56|436.19|434.29|436.52|434.62|436.16|434.26|31
1731516200000|2024-11-13 16:43:20|436.05|434.15|436.01|434.11|436.05|434.15|435.59|433.69|32
1731516210000|2024-11-13 16:43:30|436|434.1|436.9|435|436.99|435.09|436|434.1|36
1731516220000|2024-11-13 16:43:40|436.87|434.97|437.81|435.91|437.82|435.92|436.87|434.97|33
1731516230000|2024-11-13 16:43:50|437.83|435.93|437.54|435.64|437.87|435.97|437.48|435.58|34
1731516240000|2024-11-13 16:44:00|437.56|435.66|437.65|435.75|437.92|436.02|437.41|435.51|36
1731516250000|2024-11-13 16:44:10|437.67|435.77|438.07|436.17|438.16|436.26|437.54|435.64|31
1731516260000|2024-11-13 16:44:20|438.12|436.22|438.28|436.38|438.28|436.38|437.83|435.93|30
1731516270000|2024-11-13 16:44:30|438.27|436.37|438.1|436.2|438.42|436.52|437.84|435.94|23
1731516280000|2024-11-13 16:44:40|438.22|436.32|439.13|437.23|439.13|437.23|438.14|436.24|36
1731516290000|2024-11-13 16:44:50|439.15|437.25|439.61|437.71|439.61|437.71|439.05|437.15|31
1731516300000|2024-11-13 16:45:00|439.6|437.7|439.71|437.81|439.99|438.09|439.59|437.69|35
1731516310000|2024-11-13 16:45:10|439.57|437.67|440.07|438.17|440.07|438.17|439.34|437.44|32
1731516320000|2024-11-13 16:45:20|440.06|438.16|440.06|438.16|440.13|438.23|439.82|437.92|32
1731516330000|2024-11-13 16:45:30|440.07|438.17|440.41|438.51|440.48|438.58|439.87|437.97|29
1731516340000|2024-11-13 16:45:40|440.42|438.52|439.77|437.87|440.61|438.71|439.77|437.87|35
1731516350000|2024-11-13 16:45:50|439.63|437.73|440.14|438.24|440.14|438.24|439.5|437.6|31
1731516360000|2024-11-13 16:46:00|440.17|438.27|440.61|438.71|440.79|438.89|440.02|438.12|36
1731516370000|2024-11-13 16:46:10|440.77|438.87|440.78|438.88|441.29|439.39|440.77|438.87|37
1731516380000|2024-11-13 16:46:20|440.91|439.01|440.04|438.14|440.96|439.06|440.04|438.14|33
1731516390000|2024-11-13 16:46:30|440.07|438.17|440.2|438.3|440.59|438.69|440.05|438.15|37
1731516400000|2024-11-13 16:46:40|440.23|438.33|440.12|438.22|440.34|438.44|439.79|437.89|30
1731516410000|2024-11-13 16:46:50|440.13|438.23|440.07|438.17|440.25|438.35|439.9|438|35
1731516420000|2024-11-13 16:47:00|440.14|438.24|440.24|438.34|440.46|438.56|439.72|437.82|38
1731516430000|2024-11-13 16:47:10|440.25|438.35|440.79|438.89|440.89|438.99|440.25|438.35|33
1731516440000|2024-11-13 16:47:20|440.91|439.01|441.34|439.44|441.47|439.57|440.91|439.01|32
1731516450000|2024-11-13 16:47:30|441.43|439.53|440.29|438.39|441.43|439.53|440.29|438.39|34
1731516460000|2024-11-13 16:47:40|440.33|438.43|440.29|438.39|440.73|438.83|440.26|438.36|36
1731516470000|2024-11-13 16:47:50|440.18|438.28|440.59|438.69|440.59|438.69|439.83|437.93|34
1731516480000|2024-11-13 16:48:00|440.68|438.78|440.58|438.68|440.72|438.82|440.31|438.41|32
1731516490000|2024-11-13 16:48:10|440.64|438.74|440.52|438.62|440.85|438.95|440.52|438.62|28
1731516500000|2024-11-13 16:48:20|440.51|438.61|440.63|438.73|440.96|439.06|440.32|438.42|30
1731516510000|2024-11-13 16:48:30|440.56|438.66|440.38|438.48|440.64|438.74|440.25|438.35|35
1731516520000|2024-11-13 16:48:40|440.44|438.54|440.72|438.82|440.75|438.85|440.23|438.33|35
1731516530000|2024-11-13 16:48:50|440.6|438.7|441.32|439.42|441.32|439.42|440.6|438.7|34
1731516540000|2024-11-13 16:49:00|441.24|439.34|441.01|439.11|441.24|439.34|440.78|438.88|34
1731516550000|2024-11-13 16:49:10|441.02|439.12|441.65|439.75|441.84|439.94|441.02|439.12|35
1731516560000|2024-11-13 16:49:20|441.62|439.72|440.97|439.07|441.62|439.72|440.95|439.05|32
1731516570000|2024-11-13 16:49:30|441.07|439.17|440.9|439|441.36|439.46|440.89|438.99|30
1731516580000|2024-11-13 16:49:40|440.93|439.03|440.84|438.94|440.96|439.06|440.67|438.77|26
1731516590000|2024-11-13 16:49:50|440.82|438.92|441.56|439.66|441.69|439.79|440.82|438.92|34
1731516600000|2024-11-13 16:50:00|441.55|439.65|441.96|440.06|441.96|440.06|441.42|439.52|38
1731516610000|2024-11-13 16:50:10|441.87|439.97|441.78|439.88|442|440.1|441.47|439.57|33
1731516620000|2024-11-13 16:50:20|441.77|439.87|442.12|440.22|442.13|440.23|441.7|439.8|37
1731516630000|2024-11-13 16:50:30|442.13|440.23|441.67|439.77|442.21|440.31|441.4|439.5|33
1731516640000|2024-11-13 16:50:40|441.61|439.71|442.11|440.21|442.11|440.21|441.49|439.59|30
1731516650000|2024-11-13 16:50:50|442.13|440.23|441.97|440.07|442.17|440.27|441.82|439.92|28
1731516660000|2024-11-13 16:51:00|441.92|440.02|442.38|440.48|442.38|440.48|441.79|439.89|34
1731516670000|2024-11-13 16:51:10|442.35|440.45|442.65|440.75|442.65|440.75|442.23|440.33|27
1731516680000|2024-11-13 16:51:20|442.72|440.82|442.82|440.92|443.16|441.26|442.72|440.82|33
1731516690000|2024-11-13 16:51:30|442.83|440.93|441.99|440.09|442.86|440.96|441.87|439.97|30
1731516700000|2024-11-13 16:51:40|442|440.1|441.34|439.44|442.11|440.21|441.34|439.44|30
1731516710000|2024-11-13 16:51:50|441.25|439.35|440.66|438.76|441.29|439.39|440.62|438.72|32
1731516720000|2024-11-13 16:52:00|440.69|438.79|441.21|439.31|441.21|439.31|440.69|438.79|34
1731516730000|2024-11-13 16:52:10|441.16|439.26|441.13|439.23|441.4|439.5|441.06|439.16|31
1731516740000|2024-11-13 16:52:20|441.36|439.46|441.44|439.54|441.74|439.84|441.18|439.28|31
1731516750000|2024-11-13 16:52:30|441.38|439.48|441.16|439.26|441.44|439.54|440.96|439.06|28
1731516760000|2024-11-13 16:52:40|441.18|439.28|441.33|439.43|441.4|439.5|441.13|439.23|29
1731516770000|2024-11-13 16:52:50|441.27|439.37|440.65|438.75|441.27|439.37|440.65|438.75|27
1731516780000|2024-11-13 16:53:00|440.67|438.77|441.3|439.4|441.3|439.4|440.67|438.77|31
1731516790000|2024-11-13 16:53:10|441.28|439.38|441.18|439.28|441.3|439.4|441.04|439.14|27
1731516800000|2024-11-13 16:53:20|441.17|439.27|440.59|438.69|441.17|439.27|440.55|438.65|32
1731516810000|2024-11-13 16:53:30|440.81|438.91|440.56|438.66|440.83|438.93|440.31|438.41|32
1731516820000|2024-11-13 16:53:40|440.54|438.64|440.44|438.54|440.71|438.81|440.4|438.5|32
1731516830000|2024-11-13 16:53:50|440.43|438.53|440.67|438.77|440.7|438.8|440.35|438.45|31
1731516840000|2024-11-13 16:54:00|440.64|438.74|440.94|439.04|440.95|439.05|440.38|438.48|37
1731516850000|2024-11-13 16:54:10|440.93|439.03|440.89|438.99|441.18|439.28|440.81|438.91|25
1731516860000|2024-11-13 16:54:20|440.87|438.97|440.67|438.77|441.04|439.14|440.6|438.7|29
1731516870000|2024-11-13 16:54:30|440.72|438.82|440.31|438.41|440.84|438.94|440.31|438.41|31
1731516880000|2024-11-13 16:54:40|440.3|438.4|439.72|437.82|440.3|438.4|439.69|437.79|31
1731516890000|2024-11-13 16:54:50|439.73|437.83|439.79|437.89|439.79|437.89|439.33|437.43|27
1731516900000|2024-11-13 16:55:00|439.82|437.92|439.92|438.02|440.07|438.17|439.74|437.84|34
1731516910000|2024-11-13 16:55:10|439.83|437.93|439.75|437.85|439.88|437.98|439.68|437.78|26
1731516920000|2024-11-13 16:55:20|439.71|437.81|439.55|437.65|439.99|438.09|439.54|437.64|31
1731516930000|2024-11-13 16:55:30|439.61|437.71|440.51|438.61|440.51|438.61|439.51|437.61|25
1731516940000|2024-11-13 16:55:40|440.52|438.62|440.65|438.75|440.98|439.08|440.52|438.62|33
1731516950000|2024-11-13 16:55:50|440.48|438.58|440.93|439.03|440.93|439.03|440.48|438.58|33
1731516960000|2024-11-13 16:56:00|440.88|438.98|440.83|438.93|440.88|438.98|440.35|438.45|35
1731516970000|2024-11-13 16:56:10|440.86|438.96|441.09|439.19|441.2|439.3|440.71|438.81|27
1731516980000|2024-11-13 16:56:20|441.08|439.18|440.75|438.85|441.08|439.18|440.59|438.69|31
1731516990000|2024-11-13 16:56:30|440.72|438.82|440.41|438.51|440.81|438.91|440.39|438.49|29
1731517000000|2024-11-13 16:56:40|440.45|438.55|440.41|438.51|440.63|438.73|440.25|438.35|30
1731517010000|2024-11-13 16:56:50|440.42|438.52|440.54|438.64|440.54|438.64|440.03|438.13|31
1731517020000|2024-11-13 16:57:00|440.55|438.65|440.75|438.85|440.75|438.85|440.14|438.24|34
1731517030000|2024-11-13 16:57:10|440.76|438.86|440.37|438.47|440.86|438.96|440.19|438.29|31
1731517040000|2024-11-13 16:57:20|440.36|438.46|440.8|438.9|440.81|438.91|440.36|438.46|30
1731517050000|2024-11-13 16:57:30|440.69|438.79|440.34|438.44|441.08|439.18|440.34|438.44|29
1731517060000|2024-11-13 16:57:40|440.38|438.48|440.48|438.58|440.66|438.76|440.35|438.45|32
1731517070000|2024-11-13 16:57:50|440.34|438.44|440.57|438.67|440.64|438.74|440.32|438.42|31
1731517080000|2024-11-13 16:58:00|440.43|438.53|440.3|438.4|440.71|438.81|440.3|438.4|32
1731517090000|2024-11-13 16:58:10|440.31|438.41|440.73|438.83|440.73|438.83|440.23|438.33|25
1731517100000|2024-11-13 16:58:20|440.72|438.82|440.5|438.6|440.72|438.82|440.48|438.58|30
1731517110000|2024-11-13 16:58:30|440.49|438.59|440.77|438.87|440.78|438.88|440.47|438.57|28
1731517120000|2024-11-13 16:58:40|440.78|438.88|440.96|439.06|440.97|439.07|440.75|438.85|23
1731517130000|2024-11-13 16:58:50|440.88|438.98|441.04|439.14|441.04|439.14|440.78|438.88|23
1731517140000|2024-11-13 16:59:00|441.03|439.13|441.29|439.39|441.79|439.89|441.03|439.13|23
1731517150000|2024-11-13 16:59:10|441.21|439.31|440.83|438.93|441.22|439.32|440.8|438.9|23
1731517160000|2024-11-13 16:59:20|440.84|438.94|440.95|439.05|441.03|439.13|440.45|438.55|30
1731517170000|2024-11-13 16:59:30|440.94|439.04|441.69|439.79|441.72|439.82|440.94|439.04|25
1731517180000|2024-11-13 16:59:40|441.68|439.78|441.33|439.43|441.75|439.85|441.28|439.38|20
1731517190000|2024-11-13 16:59:50|441.28|439.38|440.76|438.86|441.28|439.38|440.76|438.86|26
1731517200000|2024-11-13 17:00:00|440.77|438.87|440.84|438.94|440.91|439.01|440.76|438.86|14
1731517210000|2024-11-13 17:00:10|440.83|438.93|440.9|439|440.99|439.09|440.76|438.86|20
1731517220000|2024-11-13 17:00:20|440.91|439.01|442.31|440.41|442.31|440.41|440.91|439.01|33
1731517230000|2024-11-13 17:00:30|442.44|440.54|441.81|439.91|442.59|440.69|441.33|439.43|34
1731517240000|2024-11-13 17:00:40|441.8|439.9|441.75|439.85|441.9|440|441.6|439.7|29
1731517250000|2024-11-13 17:00:50|441.72|439.82|441.09|439.19|441.72|439.82|440.98|439.08|33
1731517260000|2024-11-13 17:01:00|441.05|439.15|441.18|439.28|441.65|439.75|440.89|438.99|33
1731517270000|2024-11-13 17:01:10|441.17|439.27|441.42|439.52|441.42|439.52|441.16|439.26|28
1731517280000|2024-11-13 17:01:20|441.38|439.48|441.44|439.54|441.44|439.54|441.02|439.12|36
1731517290000|2024-11-13 17:01:30|441.41|439.51|441.55|439.65|441.55|439.65|441.37|439.47|27
1731517300000|2024-11-13 17:01:40|441.53|439.63|441.74|439.84|441.85|439.95|441.52|439.62|34
1731517310000|2024-11-13 17:01:50|441.76|439.86|441.32|439.42|441.86|439.96|441.21|439.31|33
1731517320000|2024-11-13 17:02:00|441.29|439.39|440.9|439|441.29|439.39|440.87|438.97|33
1731517330000|2024-11-13 17:02:10|440.92|439.02|441.34|439.44|441.34|439.44|440.81|438.91|36
1731517340000|2024-11-13 17:02:20|441.38|439.48|441.45|439.55|441.45|439.55|441.14|439.24|31
1731517350000|2024-11-13 17:02:30|441.61|439.71|441.12|439.22|441.61|439.71|441.12|439.22|30
1731517360000|2024-11-13 17:02:40|440.98|439.08|441.28|439.38|441.28|439.38|440.86|438.96|32
1731517370000|2024-11-13 17:02:50|441.33|439.43|441.74|439.84|441.84|439.94|441.29|439.39|28
1731517380000|2024-11-13 17:03:00|441.75|439.85|442.23|440.33|442.55|440.65|441.75|439.85|32
1731517390000|2024-11-13 17:03:10|442.28|440.38|442.31|440.41|442.48|440.58|442.16|440.26|29
1731517400000|2024-11-13 17:03:20|442.34|440.44|442.61|440.71|442.63|440.73|442.33|440.43|28
1731517410000|2024-11-13 17:03:30|442.62|440.72|442.81|440.91|442.82|440.92|442.56|440.66|32
1731517420000|2024-11-13 17:03:40|442.8|440.9|442.59|440.69|443.01|441.11|442.59|440.69|33
1731517430000|2024-11-13 17:03:50|442.6|440.7|442.33|440.43|442.8|440.9|442.3|440.4|35
1731517440000|2024-11-13 17:04:00|442.34|440.44|442.42|440.52|442.59|440.69|442.31|440.41|34
1731517450000|2024-11-13 17:04:10|442.39|440.49|442.64|440.74|442.71|440.81|442.26|440.36|20
1731517460000|2024-11-13 17:04:20|442.65|440.75|442.46|440.56|442.66|440.76|442.43|440.53|37
1731517470000|2024-11-13 17:04:30|442.47|440.57|442.39|440.49|442.47|440.57|442.28|440.38|29
1731517480000|2024-11-13 17:04:40|442.38|440.48|442.15|440.25|442.53|440.63|442.15|440.25|34
1731517490000|2024-11-13 17:04:50|442.11|440.21|441.95|440.05|442.28|440.38|441.92|440.02|32
1731517500000|2024-11-13 17:05:00|441.96|440.06|442.4|440.5|442.4|440.5|441.92|440.02|32
1731517510000|2024-11-13 17:05:10|442.47|440.57|442.44|440.54|442.52|440.62|442.33|440.43|32
1731517520000|2024-11-13 17:05:20|442.41|440.51|442.54|440.64|442.54|440.64|442.3|440.4|31
1731517530000|2024-11-13 17:05:30|442.5|440.6|442.2|440.3|442.5|440.6|442.02|440.12|30
1731517540000|2024-11-13 17:05:40|442.16|440.26|441.91|440.01|442.18|440.28|441.91|440.01|25
1731517550000|2024-11-13 17:05:50|441.89|439.99|442.35|440.45|442.37|440.47|441.89|439.99|28
1731517560000|2024-11-13 17:06:00|442.36|440.46|442.54|440.64|442.83|440.93|442.36|440.46|33
1731517570000|2024-11-13 17:06:10|442.57|440.67|442.94|441.04|442.94|441.04|442.57|440.67|33
1731517580000|2024-11-13 17:06:20|442.95|441.05|442.78|440.88|443.16|441.26|442.71|440.81|31
1731517590000|2024-11-13 17:06:30|442.83|440.93|443.01|441.11|443.27|441.37|442.83|440.93|32
1731517600000|2024-11-13 17:06:40|442.93|441.03|442.46|440.56|443.01|441.11|442.46|440.56|29
1731517610000|2024-11-13 17:06:50|442.45|440.55|442.45|440.55|442.45|440.55|442.45|440.55|1
1731517620000|2024-11-13 17:07:00|442.44|440.54|442.44|440.54|442.46|440.56|442.43|440.53|7
1731517630000|2024-11-13 17:07:10|442.43|440.53|442.54|440.64|442.54|440.64|442.41|440.51|9
1731517640000|2024-11-13 17:07:20|442.5|440.6|442.46|440.56|442.52|440.62|442.46|440.56|8
1731517660000|2024-11-13 17:07:40|442.51|440.61|442.46|440.56|442.54|440.64|442.46|440.56|11
1731517680000|2024-11-13 17:08:00|442.45|440.55|442.18|440.28|442.45|440.55|441.69|439.79|21
1731517690000|2024-11-13 17:08:10|442.24|440.34|442.44|440.54|442.45|440.55|442.13|440.23|32
1731517700000|2024-11-13 17:08:20|442.46|440.56|442.42|440.52|442.46|440.56|442.41|440.51|14
1731517710000|2024-11-13 17:08:30|442.41|440.51|442.46|440.56|442.46|440.56|442.35|440.45|21
1731517730000|2024-11-13 17:08:50|442.37|440.47|442.42|440.52|442.43|440.53|442.35|440.45|17
1731517740000|2024-11-13 17:09:00|442.43|440.53|442.36|440.46|442.46|440.56|442.23|440.33|32
1731517750000|2024-11-13 17:09:10|442.4|440.5|442.31|440.41|442.46|440.56|442.31|440.41|27
1731517760000|2024-11-13 17:09:20|442.36|440.46|442.13|440.23|442.39|440.49|442.13|440.23|28
1731517770000|2024-11-13 17:09:30|442.1|440.2|441.45|439.55|442.1|440.2|441.45|439.55|32
1731517780000|2024-11-13 17:09:40|441.38|439.48|440.91|439.01|441.38|439.48|440.91|439.01|32
1731517790000|2024-11-13 17:09:50|440.86|438.96|440.88|438.98|441.01|439.11|440.79|438.89|35
1731517800000|2024-11-13 17:10:00|440.86|438.96|441.52|439.62|441.53|439.63|440.86|438.96|38
1731517810000|2024-11-13 17:10:10|441.54|439.64|441.76|439.86|441.88|439.98|441.53|439.63|34
1731517820000|2024-11-13 17:10:20|441.79|439.89|441.98|440.08|442.04|440.14|441.64|439.74|35
1731517830000|2024-11-13 17:10:30|441.96|440.06|441.8|439.9|442.09|440.19|441.8|439.9|20
1731517840000|2024-11-13 17:10:40|441.81|439.91|441.79|439.89|441.85|439.95|441.79|439.89|10
1731517850000|2024-11-13 17:10:50|441.78|439.88|441.8|439.9|441.86|439.96|441.77|439.87|11
1731517860000|2024-11-13 17:11:00|441.79|439.89|441.88|439.98|442.16|440.26|441.77|439.87|29
1731517870000|2024-11-13 17:11:10|441.87|439.97|441.99|440.09|442.08|440.18|441.82|439.92|33
1731517880000|2024-11-13 17:11:20|441.97|440.07|441.98|440.08|442.17|440.27|441.97|440.07|25
1731517890000|2024-11-13 17:11:30|441.99|440.09|441.86|439.96|442.02|440.12|441.79|439.89|21
1731517900000|2024-11-13 17:11:40|441.87|439.97|441.91|440.01|441.99|440.09|441.78|439.88|26
1731517910000|2024-11-13 17:11:50|441.86|439.96|441.79|439.89|441.91|440.01|441.79|439.89|19
1731517920000|2024-11-13 17:12:00|441.78|439.88|441.79|439.89|441.79|439.89|441.7|439.8|10
1731517930000|2024-11-13 17:12:10|441.58|439.68|441.75|439.85|441.75|439.85|441.28|439.38|26
1731517940000|2024-11-13 17:12:20|441.83|439.93|442.2|440.3|442.28|440.38|441.83|439.93|30
1731517950000|2024-11-13 17:12:30|442.24|440.34|442.16|440.26|442.53|440.63|442.15|440.25|32
1731517960000|2024-11-13 17:12:40|442.15|440.25|442.21|440.31|442.27|440.37|442.13|440.23|29
1731517970000|2024-11-13 17:12:50|442.2|440.3|442.17|440.27|442.28|440.38|442.15|440.25|27
1731517980000|2024-11-13 17:13:00|442.18|440.28|442.34|440.44|442.75|440.85|442.14|440.24|33
1731517990000|2024-11-13 17:13:10|442.33|440.43|442.24|440.34|442.33|440.43|442.09|440.19|28
1731518000000|2024-11-13 17:13:20|442.23|440.33|442.12|440.22|442.24|440.34|442.08|440.18|30
1731518010000|2024-11-13 17:13:30|442.11|440.21|442.05|440.15|442.24|440.34|441.98|440.08|26
1731518020000|2024-11-13 17:13:40|442.02|440.12|441.99|440.09|442.09|440.19|441.93|440.03|25
1731518030000|2024-11-13 17:13:50|441.98|440.08|442.31|440.41|442.31|440.41|441.96|440.06|26
1731518040000|2024-11-13 17:14:00|442.37|440.47|442.15|440.25|442.43|440.53|442.04|440.14|25
1731518050000|2024-11-13 17:14:10|442.14|440.24|442.18|440.28|442.2|440.3|441.71|439.81|32
1731518060000|2024-11-13 17:14:20|442.19|440.29|442.36|440.46|442.62|440.72|442.14|440.24|27
1731518070000|2024-11-13 17:14:30|442.33|440.43|442.63|440.73|442.75|440.85|442.33|440.43|28
1731518080000|2024-11-13 17:14:40|442.62|440.72|442.26|440.36|442.64|440.74|442.25|440.35|26
1731518090000|2024-11-13 17:14:50|442.24|440.34|442.15|440.25|442.29|440.39|442.04|440.14|29
1731518100000|2024-11-13 17:15:00|442.21|440.31|442.2|440.3|442.48|440.58|442.08|440.18|33
1731518110000|2024-11-13 17:15:10|442.17|440.27|442.52|440.62|442.54|440.64|442.02|440.12|26
1731518120000|2024-11-13 17:15:20|442.56|440.66|442.7|440.8|442.85|440.95|442.38|440.48|30
1731518130000|2024-11-13 17:15:30|442.68|440.78|442.74|440.84|442.76|440.86|442.33|440.43|30
1731518140000|2024-11-13 17:15:40|442.73|440.83|442.85|440.95|443.06|441.16|442.61|440.71|31
1731518150000|2024-11-13 17:15:50|442.84|440.94|443.15|441.25|443.15|441.25|442.74|440.84|32
1731518160000|2024-11-13 17:16:00|443.11|441.21|443.57|441.67|443.7|441.8|443.11|441.21|28
1731518170000|2024-11-13 17:16:10|443.58|441.68|444.1|442.2|444.21|442.31|443.58|441.68|32
1731518180000|2024-11-13 17:16:20|444|442.1|443.96|442.06|444.27|442.37|443.89|441.99|27
1731518190000|2024-11-13 17:16:30|443.98|442.08|443.98|442.08|444.41|442.51|443.86|441.96|36
1731518200000|2024-11-13 17:16:40|444|442.1|443.65|441.75|444|442.1|443.5|441.6|32
1731518210000|2024-11-13 17:16:50|443.66|441.76|443.21|441.31|443.76|441.86|443.21|441.31|27
1731518220000|2024-11-13 17:17:00|443.31|441.41|443.07|441.17|443.39|441.49|443.07|441.17|29
1731518230000|2024-11-13 17:17:10|443.05|441.15|442.78|440.88|443.05|441.15|442.74|440.84|34
1731518240000|2024-11-13 17:17:20|442.77|440.87|442.72|440.82|442.96|441.06|442.57|440.67|29
1731518250000|2024-11-13 17:17:30|442.71|440.81|442.21|440.31|442.72|440.82|442.12|440.22|34
1731518260000|2024-11-13 17:17:40|442.19|440.29|442.25|440.35|442.26|440.36|442.03|440.13|31
1731518270000|2024-11-13 17:17:50|442.26|440.36|442.18|440.28|442.32|440.42|442.16|440.26|25
1731518280000|2024-11-13 17:18:00|442.19|440.29|442.54|440.64|442.54|440.64|442.19|440.29|29
1731518290000|2024-11-13 17:18:10|442.55|440.65|442.67|440.77|442.74|440.84|442.4|440.5|29
1731518300000|2024-11-13 17:18:20|442.65|440.75|442.81|440.91|442.89|440.99|442.6|440.7|26
1731518310000|2024-11-13 17:18:30|442.84|440.94|442.35|440.45|442.87|440.97|442.12|440.22|35
1731518320000|2024-11-13 17:18:40|442.28|440.38|442.03|440.13|442.55|440.65|442.02|440.12|31
1731518330000|2024-11-13 17:18:50|441.92|440.02|441.52|439.62|441.92|440.02|441.52|439.62|30
1731518340000|2024-11-13 17:19:00|441.49|439.59|441.39|439.49|441.49|439.59|441.12|439.22|31
1731518350000|2024-11-13 17:19:10|441.43|439.53|441.27|439.37|441.44|439.54|441.17|439.27|28
1731518360000|2024-11-13 17:19:20|441.23|439.33|441.19|439.29|441.5|439.6|441.19|439.29|30
1731518370000|2024-11-13 17:19:30|441.21|439.31|441.18|439.28|441.4|439.5|441.09|439.19|29
1731518380000|2024-11-13 17:19:40|441.16|439.26|441.42|439.52|441.42|439.52|441.16|439.26|13
1731518390000|2024-11-13 17:19:50|441.49|439.59|441.6|439.7|441.64|439.74|441.45|439.55|12
1731518400000|2024-11-13 17:20:00|441.72|439.82|441.12|439.22|441.76|439.86|441.09|439.19|32
1731518410000|2024-11-13 17:20:10|441.1|439.2|440.96|439.06|441.16|439.26|440.9|439|29
1731518420000|2024-11-13 17:20:20|440.79|438.89|440.85|438.95|441.06|439.16|440.75|438.85|28
1731518430000|2024-11-13 17:20:30|440.96|439.06|440.81|438.91|441.05|439.15|440.8|438.9|29
1731518440000|2024-11-13 17:20:40|440.86|438.96|440.64|438.74|440.87|438.97|440.6|438.7|33
1731518450000|2024-11-13 17:20:50|440.63|438.73|440.63|438.73|440.89|438.99|440.6|438.7|32
1731518460000|2024-11-13 17:21:00|440.59|438.69|440.57|438.67|440.8|438.9|440.54|438.64|30
1731518470000|2024-11-13 17:21:10|440.56|438.66|440.33|438.43|440.67|438.77|440.31|438.41|27
1731518480000|2024-11-13 17:21:20|440.31|438.41|439.74|437.84|440.31|438.41|439.73|437.83|33
1731518490000|2024-11-13 17:21:30|439.73|437.83|439.94|438.04|439.94|438.04|439.64|437.74|30
1731518500000|2024-11-13 17:21:40|439.88|437.98|439.21|437.31|439.94|438.04|439.21|437.31|31
1731518510000|2024-11-13 17:21:50|439.19|437.29|439.37|437.47|439.55|437.65|439.19|437.29|29
1731518520000|2024-11-13 17:22:00|439.42|437.52|439.16|437.26|439.5|437.6|439.13|437.23|34
1731518530000|2024-11-13 17:22:10|439.19|437.29|439.38|437.48|439.56|437.66|439.19|437.29|33
1731518540000|2024-11-13 17:22:20|439.44|437.54|439.4|437.5|439.94|438.04|439.34|437.44|35
1731518550000|2024-11-13 17:22:30|439.5|437.6|439.36|437.46|439.58|437.68|439.02|437.12|33
1731518560000|2024-11-13 17:22:40|439.33|437.43|438.87|436.97|439.35|437.45|438.82|436.92|33
1731518570000|2024-11-13 17:22:50|438.84|436.94|439.11|437.21|439.41|437.51|438.84|436.94|33
1731518580000|2024-11-13 17:23:00|439.1|437.2|438.49|436.59|439.1|437.2|438.47|436.57|26
1731518590000|2024-11-13 17:23:10|438.5|436.6|438.98|437.08|438.98|437.08|438.49|436.59|30
1731518600000|2024-11-13 17:23:20|439|437.1|439.09|437.19|439.14|437.24|438.77|436.87|32
1731518610000|2024-11-13 17:23:30|439.13|437.23|439.39|437.49|439.7|437.8|439.09|437.19|35
1731518620000|2024-11-13 17:23:40|439.43|437.53|439.99|438.09|440.02|438.12|439.43|437.53|29
1731518630000|2024-11-13 17:23:50|439.89|437.99|439.52|437.62|439.89|437.99|439.43|437.53|31
1731518640000|2024-11-13 17:24:00|439.51|437.61|440.56|438.66|440.56|438.66|439.51|437.61|22
1731518650000|2024-11-13 17:24:10|440.65|438.75|440.7|438.8|440.83|438.93|440.63|438.73|16
1731518670000|2024-11-13 17:24:30|440.64|438.74|440.7|438.8|440.7|438.8|440.64|438.74|3
1731518680000|2024-11-13 17:24:40|440.71|438.81|441.55|439.65|441.55|439.65|440.71|438.81|20
1731518690000|2024-11-13 17:24:50|441.48|439.58|441.67|439.77|441.9|440|441.4|439.5|21
1731518700000|2024-11-13 17:25:00|441.51|439.61|442.46|440.56|442.46|440.56|441.51|439.61|22
1731518710000|2024-11-13 17:25:10|442.51|440.61|441.93|440.03|442.79|440.89|441.93|440.03|32
1731518720000|2024-11-13 17:25:20|441.9|440|441.47|439.57|441.9|440|441.39|439.49|22
1731518730000|2024-11-13 17:25:30|441.32|439.42|441.65|439.75|442.04|440.14|441.32|439.42|22
1731518740000|2024-11-13 17:25:40|441.66|439.76|441.64|439.74|442.11|440.21|441.64|439.74|34
1731518750000|2024-11-13 17:25:50|441.61|439.71|441.73|439.83|441.75|439.85|441.45|439.55|28
1731518760000|2024-11-13 17:26:00|441.7|439.8|442.29|440.39|442.36|440.46|441.51|439.61|34
1731518770000|2024-11-13 17:26:10|442.27|440.37|442.4|440.5|442.55|440.65|442.12|440.22|31
1731518780000|2024-11-13 17:26:20|442.5|440.6|442.98|441.08|443.07|441.17|442.5|440.6|29
1731518790000|2024-11-13 17:26:30|443|441.1|443.11|441.21|443.13|441.23|442.91|441.01|30
1731518800000|2024-11-13 17:26:40|443.1|441.2|442.44|440.54|443.1|441.2|442.23|440.33|33
1731518810000|2024-11-13 17:26:50|442.47|440.57|442.13|440.23|442.51|440.61|442.08|440.18|27
1731518820000|2024-11-13 17:27:00|442.1|440.2|442.29|440.39|442.69|440.79|442.1|440.2|28
1731518830000|2024-11-13 17:27:10|442.26|440.36|442.63|440.73|442.63|440.73|442.15|440.25|28
1731518840000|2024-11-13 17:27:20|442.7|440.8|442.52|440.62|442.89|440.99|442.51|440.61|32
1731518850000|2024-11-13 17:27:30|442.5|440.6|442.65|440.75|442.72|440.82|442.33|440.43|27
1731518860000|2024-11-13 17:27:40|442.64|440.74|443.07|441.17|443.07|441.17|442.56|440.66|29
1731518870000|2024-11-13 17:27:50|443.04|441.14|442.85|440.95|443.06|441.16|442.68|440.78|29
1731518880000|2024-11-13 17:28:00|442.78|440.88|442.61|440.71|442.91|441.01|442.61|440.71|23
1731518890000|2024-11-13 17:28:10|442.63|440.73|442.57|440.67|442.68|440.78|442.42|440.52|17
1731518900000|2024-11-13 17:28:20|442.56|440.66|442.74|440.84|442.75|440.85|442.35|440.45|28
1731518910000|2024-11-13 17:28:30|442.75|440.85|442.39|440.49|442.84|440.94|442.3|440.4|35
1731518920000|2024-11-13 17:28:40|442.38|440.48|442.37|440.47|442.48|440.58|442.24|440.34|30
1731518930000|2024-11-13 17:28:50|442.38|440.48|442.04|440.14|442.39|440.49|442.04|440.14|25
1731518940000|2024-11-13 17:29:00|442.05|440.15|442.09|440.19|442.47|440.57|442.04|440.14|26
1731518950000|2024-11-13 17:29:10|442.05|440.15|442.55|440.65|442.56|440.66|442|440.1|29
1731518960000|2024-11-13 17:29:20|442.54|440.64|442.08|440.18|442.55|440.65|442.04|440.14|26
1731518970000|2024-11-13 17:29:30|441.94|440.04|442.02|440.12|442.32|440.42|441.94|440.04|34
1731518980000|2024-11-13 17:29:40|442.01|440.11|441.83|439.93|442.08|440.18|441.83|439.93|30
1731518990000|2024-11-13 17:29:50|441.82|439.92|441.62|439.72|441.85|439.95|441.62|439.72|23
1731519000000|2024-11-13 17:30:00|441.63|439.73|441.49|439.59|441.96|440.06|441.49|439.59|20
1731519010000|2024-11-13 17:30:10|441.19|439.29|440.93|439.03|441.19|439.29|440.78|438.88|13
1731519020000|2024-11-13 17:30:20|440.91|439.01|440.74|438.84|441.01|439.11|440.74|438.84|25
1731519030000|2024-11-13 17:30:30|440.52|438.62|440.79|438.89|440.79|438.89|440.17|438.27|28
1731519040000|2024-11-13 17:30:40|440.82|438.92|440.97|439.07|440.97|439.07|440.53|438.63|33
1731519050000|2024-11-13 17:30:50|441|439.1|440.37|438.47|441.06|439.16|440.37|438.47|29
1731519060000|2024-11-13 17:31:00|440.35|438.45|440.52|438.62|440.54|438.64|440.35|438.45|31
1731519070000|2024-11-13 17:31:10|440.53|438.63|440.3|438.4|440.57|438.67|440.07|438.17|33
1731519080000|2024-11-13 17:31:20|440.31|438.41|440.08|438.18|440.59|438.69|440.08|438.18|25
1731519090000|2024-11-13 17:31:30|440.09|438.19|440.61|438.71|440.82|438.92|440.09|438.19|34
1731519100000|2024-11-13 17:31:40|440.56|438.66|440.81|438.91|441.37|439.47|440.56|438.66|30
1731519110000|2024-11-13 17:31:50|440.86|438.96|441.34|439.44|441.46|439.56|440.86|438.96|35
1731519120000|2024-11-13 17:32:00|441.41|439.51|440.89|438.99|441.62|439.72|440.89|438.99|36
1731519130000|2024-11-13 17:32:10|440.83|438.93|441.07|439.17|441.12|439.22|440.61|438.71|32
1731519140000|2024-11-13 17:32:20|441|439.1|440.39|438.49|441.08|439.18|440.39|438.49|34
1731519150000|2024-11-13 17:32:30|440.38|438.48|440.26|438.36|440.68|438.78|440.2|438.3|26
1731519160000|2024-11-13 17:32:40|440.27|438.37|440.48|438.58|440.61|438.71|440.27|438.37|30
1731519170000|2024-11-13 17:32:50|440.49|438.59|440.34|438.44|440.73|438.83|440.34|438.44|29
1731519180000|2024-11-13 17:33:00|440.33|438.43|440.48|438.58|440.49|438.59|440.19|438.29|36
1731519190000|2024-11-13 17:33:10|440.46|438.56|440.49|438.59|440.49|438.59|440.07|438.17|26
1731519200000|2024-11-13 17:33:20|440.53|438.63|440.98|439.08|441.29|439.39|440.53|438.63|37
1731519210000|2024-11-13 17:33:30|441.01|439.11|440.61|438.71|441.06|439.16|440.6|438.7|30
1731519220000|2024-11-13 17:33:40|440.6|438.7|440.57|438.67|440.6|438.7|440.33|438.43|26
1731519230000|2024-11-13 17:33:50|440.58|438.68|440.66|438.76|440.74|438.84|440.46|438.56|26
1731519240000|2024-11-13 17:34:00|440.65|438.75|440.22|438.32|440.65|438.75|440.14|438.24|34
1731519250000|2024-11-13 17:34:10|440.28|438.38|440.34|438.44|440.74|438.84|440.28|438.38|36
1731519260000|2024-11-13 17:34:20|440.33|438.43|440.75|438.85|440.75|438.85|440.3|438.4|34
1731519270000|2024-11-13 17:34:30|440.77|438.87|441.19|439.29|441.23|439.33|440.77|438.87|30
1731519280000|2024-11-13 17:34:40|441.17|439.27|440.94|439.04|441.24|439.34|440.81|438.91|32
1731519290000|2024-11-13 17:34:50|440.95|439.05|441.22|439.32|441.22|439.32|440.91|439.01|28
1731519300000|2024-11-13 17:35:00|441.24|439.34|441.12|439.22|441.28|439.38|440.87|438.97|22
1731519310000|2024-11-13 17:35:10|441.1|439.2|441.26|439.36|441.36|439.46|441.1|439.2|29
1731519320000|2024-11-13 17:35:20|441.29|439.39|441.24|439.34|441.62|439.72|441.24|439.34|31
1731519330000|2024-11-13 17:35:30|441.22|439.32|440.69|438.79|441.24|439.34|440.54|438.64|32
1731519340000|2024-11-13 17:35:40|440.7|438.8|440.88|438.98|440.9|439|440.68|438.78|30
1731519350000|2024-11-13 17:35:50|440.89|438.99|441.09|439.19|441.17|439.27|440.88|438.98|28
1731519360000|2024-11-13 17:36:00|441.05|439.15|441.4|439.5|441.56|439.66|441.03|439.13|31
1731519370000|2024-11-13 17:36:10|441.41|439.51|441.48|439.58|441.48|439.58|441.13|439.23|28
1731519380000|2024-11-13 17:36:20|441.44|439.54|441.18|439.28|441.52|439.62|441.14|439.24|23
1731519390000|2024-11-13 17:36:30|441.19|439.29|441.3|439.4|441.38|439.48|441.09|439.19|29
1731519400000|2024-11-13 17:36:40|441.26|439.36|441.41|439.51|441.53|439.63|441.23|439.33|27
1731519410000|2024-11-13 17:36:50|441.42|439.52|441.92|440.02|442.09|440.19|441.42|439.52|19
1731519420000|2024-11-13 17:37:00|441.94|440.04|441.47|439.57|441.94|440.04|441.47|439.57|32
1731519430000|2024-11-13 17:37:10|441.45|439.55|441.51|439.61|441.56|439.66|441.39|439.49|31
1731519440000|2024-11-13 17:37:20|441.55|439.65|441.2|439.3|441.55|439.65|441.19|439.29|26
1731519450000|2024-11-13 17:37:30|441.19|439.29|440.48|438.58|441.19|439.29|440.48|438.58|27
1731519460000|2024-11-13 17:37:40|440.44|438.54|439.84|437.94|440.44|438.54|439.81|437.91|23
1731519470000|2024-11-13 17:37:50|439.85|437.95|440.45|438.55|440.47|438.57|439.85|437.95|33
1731519480000|2024-11-13 17:38:00|440.47|438.57|440.89|438.99|440.89|438.99|440.44|438.54|36
1731519490000|2024-11-13 17:38:10|440.91|439.01|441.24|439.34|441.24|439.34|440.9|439|32
1731519500000|2024-11-13 17:38:20|441.23|439.33|441.03|439.13|441.26|439.36|440.97|439.07|29
1731519510000|2024-11-13 17:38:30|441.04|439.14|440.81|438.91|441.04|439.14|440.76|438.86|35
1731519520000|2024-11-13 17:38:40|440.84|438.94|441.04|439.14|441.17|439.27|440.83|438.93|26
1731519530000|2024-11-13 17:38:50|441.02|439.12|441.18|439.28|441.32|439.42|441|439.1|28
1731519540000|2024-11-13 17:39:00|441.22|439.32|441.34|439.44|441.53|439.63|441.16|439.26|26
1731519550000|2024-11-13 17:39:10|441.35|439.45|441.39|439.49|441.41|439.51|441.31|439.41|23
1731519560000|2024-11-13 17:39:20|441.4|439.5|441.36|439.46|441.4|439.5|441.2|439.3|28
1731519570000|2024-11-13 17:39:30|441.41|439.51|440.9|439|441.47|439.57|440.82|438.92|25
1731519580000|2024-11-13 17:39:40|440.98|439.08|441.05|439.15|441.05|439.15|440.94|439.04|26
1731519590000|2024-11-13 17:39:50|441.15|439.25|440.81|438.91|441.24|439.34|440.57|438.67|29
1731519600000|2024-11-13 17:40:00|440.75|438.85|440.7|438.8|440.78|438.88|440.49|438.59|27
1731519610000|2024-11-13 17:40:10|440.69|438.79|440.93|439.03|440.93|439.03|440.67|438.77|17
1731519620000|2024-11-13 17:40:20|440.91|439.01|440.61|438.71|440.91|439.01|440.57|438.67|23
1731519630000|2024-11-13 17:40:30|440.62|438.72|439.9|438|440.68|438.78|439.89|437.99|26
1731519640000|2024-11-13 17:40:40|439.89|437.99|440.2|438.3|440.26|438.36|439.89|437.99|24
1731519650000|2024-11-13 17:40:50|440.25|438.35|440.11|438.21|440.33|438.43|440.11|438.21|24
1731519660000|2024-11-13 17:41:00|440.1|438.2|440.19|438.29|440.19|438.29|439.89|437.99|35
1731519670000|2024-11-13 17:41:10|440.18|438.28|439.79|437.89|440.19|438.29|439.67|437.77|31
1731519680000|2024-11-13 17:41:20|439.78|437.88|440.14|438.24|440.14|438.24|439.77|437.87|28
1731519690000|2024-11-13 17:41:30|440.15|438.25|440.11|438.21|440.15|438.25|439.94|438.04|23
1731519700000|2024-11-13 17:41:40|440.03|438.13|440.23|438.33|440.23|438.33|439.86|437.96|28
1731519710000|2024-11-13 17:41:50|440.22|438.32|440.1|438.2|440.33|438.43|440.04|438.14|29
1731519720000|2024-11-13 17:42:00|440.11|438.21|439.81|437.91|440.33|438.43|439.81|437.91|32
1731519730000|2024-11-13 17:42:10|439.79|437.89|439.73|437.83|439.99|438.09|439.72|437.82|31
1731519740000|2024-11-13 17:42:20|439.71|437.81|439.79|437.89|439.88|437.98|439.7|437.8|29
1731519750000|2024-11-13 17:42:30|439.78|437.88|439.98|438.08|440.17|438.27|439.76|437.86|32
1731519760000|2024-11-13 17:42:40|439.97|438.07|439.84|437.94|439.97|438.07|439.8|437.9|25
1731519770000|2024-11-13 17:42:50|439.83|437.93|439.86|437.96|439.95|438.05|439.81|437.91|28
1731519780000|2024-11-13 17:43:00|439.85|437.95|439.73|437.83|439.93|438.03|439.73|437.83|22
1731519790000|2024-11-13 17:43:10|439.84|437.94|440.13|438.23|440.24|438.34|439.84|437.94|28
1731519800000|2024-11-13 17:43:20|440.16|438.26|440.31|438.41|440.41|438.51|440.16|438.26|31
1731519810000|2024-11-13 17:43:30|440.24|438.34|440.36|438.46|440.42|438.52|440.13|438.23|27
1731519820000|2024-11-13 17:43:40|440.4|438.5|440.63|438.73|440.63|438.73|440.39|438.49|23
1731519830000|2024-11-13 17:43:50|440.69|438.79|440.46|438.56|440.76|438.86|440.46|438.56|23
1731519840000|2024-11-13 17:44:00|440.41|438.51|440.2|438.3|440.42|438.52|440.13|438.23|27
1731519850000|2024-11-13 17:44:10|440.18|438.28|440.28|438.38|440.32|438.42|439.96|438.06|31
1731519860000|2024-11-13 17:44:20|440.23|438.33|439.95|438.05|440.23|438.33|439.95|438.05|31
1731519870000|2024-11-13 17:44:30|439.86|437.96|439.93|438.03|439.98|438.08|439.77|437.87|28
1731519880000|2024-11-13 17:44:40|439.86|437.96|439.74|437.84|439.86|437.96|439.69|437.79|30
1731519890000|2024-11-13 17:44:50|439.72|437.82|439.78|437.88|439.78|437.88|439.72|437.82|8
1731519920000|2024-11-13 17:45:20|440.57|438.67|440.81|438.91|440.89|438.99|440.54|438.64|31
1731519930000|2024-11-13 17:45:30|440.77|438.87|440.41|438.51|440.77|438.87|440.35|438.45|29
1731519940000|2024-11-13 17:45:40|440.43|438.53|439.95|438.05|440.43|438.53|439.94|438.04|29
1731519950000|2024-11-13 17:45:50|439.94|438.04|439.99|438.09|440.03|438.13|439.91|438.01|27
1731519960000|2024-11-13 17:46:00|440.02|438.12|440.12|438.22|440.4|438.5|440.02|438.12|30
1731519970000|2024-11-13 17:46:10|440.04|438.14|440.31|438.41|440.5|438.6|440.04|438.14|34
1731519980000|2024-11-13 17:46:20|440.32|438.42|440.48|438.58|440.6|438.7|440.32|438.42|28
1731519990000|2024-11-13 17:46:30|440.49|438.59|440.54|438.64|440.55|438.65|440.36|438.46|30
1731520000000|2024-11-13 17:46:40|440.55|438.65|440.76|438.86|440.92|439.02|440.55|438.65|27
1731520010000|2024-11-13 17:46:50|440.77|438.87|440.5|438.6|440.83|438.93|440.48|438.58|30
1731520020000|2024-11-13 17:47:00|440.52|438.62|440.33|438.43|440.52|438.62|440.28|438.38|34
1731520030000|2024-11-13 17:47:10|440.32|438.42|439.83|437.93|440.32|438.42|439.83|437.93|25
1731520040000|2024-11-13 17:47:20|439.82|437.92|440.03|438.13|440.03|438.13|439.82|437.92|16
1731520050000|2024-11-13 17:47:30|440.04|438.14|440.25|438.35|440.27|438.37|440.04|438.14|14
1731520060000|2024-11-13 17:47:40|440.23|438.33|440.24|438.34|440.24|438.34|440.22|438.32|4
1731520070000|2024-11-13 17:47:50|440.23|438.33|440.24|438.34|440.24|438.34|440.23|438.33|2
1731520080000|2024-11-13 17:48:00|440.25|438.35|440.34|438.44|440.41|438.51|440.25|438.35|10
1731520090000|2024-11-13 17:48:10|440.24|438.34|440.17|438.27|440.24|438.34|440.12|438.22|14
1731520100000|2024-11-13 17:48:20|440.21|438.31|440.5|438.6|440.5|438.6|440.21|438.31|13
1731520110000|2024-11-13 17:48:30|440.46|438.56|440.45|438.55|440.46|438.56|440.45|438.55|4
1731520120000|2024-11-13 17:48:40|440.52|438.62|440.83|438.93|440.84|438.94|440.52|438.62|15
1731520130000|2024-11-13 17:48:50|440.84|438.94|441.05|439.15|441.05|439.15|440.83|438.93|11
1731520140000|2024-11-13 17:49:00|441.04|439.14|440.9|439|441.04|439.14|440.89|438.99|10
1731520150000|2024-11-13 17:49:10|440.89|438.99|440.65|438.75|440.89|438.99|440.64|438.74|10
1731520160000|2024-11-13 17:49:20|440.66|438.76|440.82|438.92|440.82|438.92|440.66|438.76|12
1731520170000|2024-11-13 17:49:30|440.83|438.93|440.89|438.99|440.89|438.99|440.83|438.93|4
1731520180000|2024-11-13 17:49:40|440.93|439.03|441.09|439.19|441.09|439.19|440.92|439.02|5
1731520190000|2024-11-13 17:49:50|441.1|439.2|441.46|439.56|441.47|439.57|441.1|439.2|13
1731520200000|2024-11-13 17:50:00|441.47|439.57|441.46|439.56|441.47|439.57|441.46|439.56|2
1731520210000|2024-11-13 17:50:10|441.47|439.57|441.62|439.72|441.62|439.72|441.47|439.57|8
1731520220000|2024-11-13 17:50:20|441.58|439.68|441.6|439.7|441.6|439.7|441.58|439.68|3
1731520230000|2024-11-13 17:50:30|441.61|439.71|441.45|439.55|441.61|439.71|441.45|439.55|8
1731520240000|2024-11-13 17:50:40|441.44|439.54|441.41|439.51|441.44|439.54|441.4|439.5|7
1731520250000|2024-11-13 17:50:50|441.36|439.46|441.27|439.37|441.36|439.46|441.22|439.32|7
1731520260000|2024-11-13 17:51:00|441.28|439.38|441.25|439.35|441.28|439.38|441.21|439.31|4
1731520270000|2024-11-13 17:51:10|441.24|439.34|441.03|439.13|441.24|439.34|441.03|439.13|11
1731520280000|2024-11-13 17:51:20|441.04|439.14|440.99|439.09|441.04|439.14|440.94|439.04|10
1731520290000|2024-11-13 17:51:30|441|439.1|440.97|439.07|441.03|439.13|440.97|439.07|7
1731520300000|2024-11-13 17:51:40|440.96|439.06|440.9|439|440.96|439.06|440.9|439|6
1731520310000|2024-11-13 17:51:50|440.89|438.99|440.9|439|440.9|439|440.89|438.99|4
1731520320000|2024-11-13 17:52:00|440.94|439.04|440.86|438.96|440.97|439.07|440.86|438.96|8
1731520330000|2024-11-13 17:52:10|440.85|438.95|440.91|439.01|440.92|439.02|440.85|438.95|6
1731520340000|2024-11-13 17:52:20|440.9|439|441.04|439.14|441.06|439.16|440.9|439|8
1731520350000|2024-11-13 17:52:30|441.05|439.15|440.97|439.07|441.05|439.15|440.96|439.06|7
1731520360000|2024-11-13 17:52:40|441.11|439.21|441.05|439.15|441.11|439.21|441.05|439.15|3
1731520370000|2024-11-13 17:52:50|441.04|439.14|441.15|439.25|441.19|439.29|441.04|439.14|8
1731520380000|2024-11-13 17:53:00|441.1|439.2|441.12|439.22|441.13|439.23|441.1|439.2|5
1731520390000|2024-11-13 17:53:10|440.97|439.07|440.98|439.08|440.98|439.08|440.97|439.07|4
1731520400000|2024-11-13 17:53:20|440.97|439.07|440.97|439.07|440.97|439.07|440.95|439.05|5
1731520410000|2024-11-13 17:53:30|440.98|439.08|441.24|439.34|441.24|439.34|440.98|439.08|12
1731520420000|2024-11-13 17:53:40|441.35|439.45|441.35|439.45|441.36|439.46|441.34|439.44|5
1731520430000|2024-11-13 17:53:50|441.36|439.46|441.35|439.45|441.36|439.46|441.35|439.45|2
1731520440000|2024-11-13 17:54:00|441.34|439.44|441.44|439.54|441.44|439.54|441.34|439.44|5
1731520450000|2024-11-13 17:54:10|441.43|439.53|441.16|439.26|441.43|439.53|441.16|439.26|12
1731520460000|2024-11-13 17:54:20|441.15|439.25|441.01|439.11|441.15|439.25|440.98|439.08|8
1731520470000|2024-11-13 17:54:30|441.02|439.12|441.06|439.16|441.06|439.16|441.01|439.11|4
1731520480000|2024-11-13 17:54:40|441.07|439.17|441.34|439.44|441.34|439.44|441.07|439.17|11
1731520490000|2024-11-13 17:54:50|441.35|439.45|441.54|439.64|441.54|439.64|441.35|439.45|10
1731520500000|2024-11-13 17:55:00|441.55|439.65|441.73|439.83|441.73|439.83|441.55|439.65|10
1731520510000|2024-11-13 17:55:10|441.62|439.72|441.68|439.78|441.7|439.8|441.62|439.72|10
1731520520000|2024-11-13 17:55:20|441.67|439.77|441.66|439.76|441.68|439.78|441.66|439.76|4
1731520530000|2024-11-13 17:55:30|441.65|439.75|441.55|439.65|441.65|439.75|441.49|439.59|9
1731520540000|2024-11-13 17:55:40|441.51|439.61|441.32|439.42|441.51|439.61|441.26|439.36|16
1731520550000|2024-11-13 17:55:50|441.31|439.41|441.28|439.38|441.31|439.41|441.27|439.37|7
1731520560000|2024-11-13 17:56:00|441.19|439.29|441.16|439.26|441.19|439.29|441.15|439.25|3
1731520580000|2024-11-13 17:56:20|441.13|439.23|440.98|439.08|441.14|439.24|440.96|439.06|8
1731520590000|2024-11-13 17:56:30|440.99|439.09|441.03|439.13|441.04|439.14|440.99|439.09|4
1731520600000|2024-11-13 17:56:40|441.04|439.14|440.9|439|441.05|439.15|440.9|439|10
1731520610000|2024-11-13 17:56:50|440.88|438.98|440.47|438.57|440.88|438.98|440.46|438.56|15
1731520620000|2024-11-13 17:57:00|440.48|438.58|440.55|438.65|440.56|438.66|440.48|438.58|7
1731520630000|2024-11-13 17:57:10|440.61|438.71|440.73|438.83|440.73|438.83|440.61|438.71|4
1731520640000|2024-11-13 17:57:20|440.69|438.79|440.64|438.74|440.69|438.79|440.64|438.74|3
1731520650000|2024-11-13 17:57:30|440.63|438.73|440.69|438.79|440.69|438.79|440.62|438.72|5
1731520660000|2024-11-13 17:57:40|440.68|438.78|440.85|438.95|440.85|438.95|440.68|438.78|5
1731520670000|2024-11-13 17:57:50|440.86|438.96|440.88|438.98|440.89|438.99|440.86|438.96|5
1731520680000|2024-11-13 17:58:00|440.87|438.97|440.84|438.94|440.87|438.97|440.84|438.94|4
1731520690000|2024-11-13 17:58:10|440.88|438.98|441.15|439.25|441.15|439.25|440.88|438.98|10
1731520700000|2024-11-13 17:58:20|441.16|439.26|441.34|439.44|441.34|439.44|441.16|439.26|7
1731520710000|2024-11-13 17:58:30|441.3|439.4|441.03|439.13|441.3|439.4|441.03|439.13|8
1731520720000|2024-11-13 17:58:40|440.9|439|440.23|438.33|440.9|439|440.23|438.33|17
1731520730000|2024-11-13 17:58:50|440.22|438.32|439.51|437.61|440.22|438.32|439.49|437.59|20
1731520740000|2024-11-13 17:59:00|439.53|437.63|439.69|437.79|439.73|437.83|439.53|437.63|22
1731520750000|2024-11-13 17:59:10|439.67|437.77|440.19|438.29|440.2|438.3|439.67|437.77|23
1731520760000|2024-11-13 17:59:20|440.2|438.3|440.04|438.14|440.2|438.3|440.04|438.14|9
1731520770000|2024-11-13 17:59:30|439.94|438.04|439.82|437.92|439.94|438.04|439.77|437.87|11
1731520780000|2024-11-13 17:59:40|439.83|437.93|440.44|438.54|440.45|438.55|439.83|437.93|30
1731520790000|2024-11-13 17:59:50|440.43|438.53|440.52|438.62|440.52|438.62|440.43|438.53|8
1731520800000|2024-11-13 18:00:00|440.62|438.72|440.94|439.04|440.95|439.05|440.62|438.72|15
1731520810000|2024-11-13 18:00:10|440.9|439|440.55|438.65|440.9|439|440.55|438.65|10
1731520820000|2024-11-13 18:00:20|440.52|438.62|440|438.1|440.52|438.62|440|438.1|10
1731520830000|2024-11-13 18:00:30|439.95|438.05|440.1|438.2|440.1|438.2|439.93|438.03|5
1731520840000|2024-11-13 18:00:40|440.09|438.19|439.94|438.04|440.11|438.21|439.94|438.04|14
1731520850000|2024-11-13 18:00:50|439.87|437.97|439.87|437.97|439.89|437.99|439.86|437.96|5
1731520860000|2024-11-13 18:01:00|439.88|437.98|439.84|437.94|439.89|437.99|439.83|437.93|8
1731520870000|2024-11-13 18:01:10|439.83|437.93|440.23|438.33|440.23|438.33|439.83|437.93|13
1731520880000|2024-11-13 18:01:20|440.2|438.3|440.18|438.28|440.2|438.3|440.18|438.28|3
1731520890000|2024-11-13 18:01:30|440.2|438.3|440.2|438.3|440.2|438.3|440.2|438.3|1
1731520900000|2024-11-13 18:01:40|440.21|438.31|440.33|438.43|440.33|438.43|440.21|438.31|6
1731520910000|2024-11-13 18:01:50|440.34|438.44|440.4|438.5|440.41|438.51|440.34|438.44|4
1731520920000|2024-11-13 18:02:00|440.41|438.51|440.56|438.66|440.59|438.69|440.41|438.51|8
1731520930000|2024-11-13 18:02:10|440.57|438.67|440.89|438.99|440.89|438.99|440.57|438.67|16
1731520950000|2024-11-13 18:02:30|440.9|439|440.97|439.07|440.97|439.07|440.9|439|2
1731520960000|2024-11-13 18:02:40|440.96|439.06|440.5|438.6|440.96|439.06|440.5|438.6|7
1731520970000|2024-11-13 18:02:50|440.51|438.61|440.88|438.98|440.88|438.98|440.5|438.6|13
1731520980000|2024-11-13 18:03:00|440.87|438.97|441.02|439.12|441.02|439.12|440.87|438.97|4
1731520990000|2024-11-13 18:03:10|441.01|439.11|441|439.1|441.01|439.11|441|439.1|2
1731521000000|2024-11-13 18:03:20|440.96|439.06|440.97|439.07|440.97|439.07|440.96|439.06|2
1731521010000|2024-11-13 18:03:30|441.13|439.23|441.38|439.48|441.43|439.53|441.13|439.23|21
1731521020000|2024-11-13 18:03:40|441.39|439.49|441.39|439.49|441.39|439.49|441.39|439.49|1
1731521030000|2024-11-13 18:03:50|441.4|439.5|441.51|439.61|441.52|439.62|441.39|439.49|8
1731521040000|2024-11-13 18:04:00|441.5|439.6|441.99|440.09|441.99|440.09|441.45|439.55|16
1731521050000|2024-11-13 18:04:10|442.16|440.26|442.39|440.49|442.4|440.5|442.16|440.26|10
1731521060000|2024-11-13 18:04:20|442.38|440.48|441.97|440.07|442.38|440.48|441.88|439.98|17
1731521070000|2024-11-13 18:04:30|441.95|440.05|442.01|440.11|442.01|440.11|441.95|440.05|7
1731521080000|2024-11-13 18:04:40|441.96|440.06|441.77|439.87|441.96|440.06|441.77|439.87|13
1731521090000|2024-11-13 18:04:50|441.76|439.86|441.56|439.66|441.76|439.86|441.56|439.66|14
1731521100000|2024-11-13 18:05:00|441.53|439.63|441.51|439.61|441.59|439.69|441.51|439.61|16
1731521110000|2024-11-13 18:05:10|441.55|439.65|441.55|439.65|441.59|439.69|441.47|439.57|11
1731521120000|2024-11-13 18:05:20|441.54|439.64|441.89|439.99|441.9|440|441.54|439.64|18
1731521130000|2024-11-13 18:05:30|441.93|440.03|442.06|440.16|442.1|440.2|441.9|440|17
1731521140000|2024-11-13 18:05:40|442.05|440.15|441.98|440.08|442.05|440.15|441.98|440.08|12
1731521150000|2024-11-13 18:05:50|441.97|440.07|442.22|440.32|442.29|440.39|441.94|440.04|14
1731521160000|2024-11-13 18:06:00|442.3|440.4|442.11|440.21|442.37|440.47|442.1|440.2|20
1731521170000|2024-11-13 18:06:10|442.1|440.2|441.74|439.84|442.1|440.2|441.74|439.84|14
1731521180000|2024-11-13 18:06:20|441.73|439.83|441.67|439.77|441.73|439.83|441.67|439.77|11
1731521190000|2024-11-13 18:06:30|441.68|439.78|441.68|439.78|441.68|439.78|441.67|439.77|5
1731521200000|2024-11-13 18:06:40|441.69|439.79|441.97|440.07|441.99|440.09|441.69|439.79|12
1731521210000|2024-11-13 18:06:50|442.09|440.19|442.22|440.32|442.26|440.36|442.08|440.18|10
1731521220000|2024-11-13 18:07:00|442.23|440.33|442.36|440.46|442.37|440.47|442.23|440.33|10
1731521230000|2024-11-13 18:07:10|442.37|440.47|442.93|441.03|442.93|441.03|442.36|440.46|21
1731521240000|2024-11-13 18:07:20|442.94|441.04|443.01|441.11|443.02|441.12|442.94|441.04|5
1731521250000|2024-11-13 18:07:30|443.02|441.12|443.21|441.31|443.22|441.32|443.01|441.11|13
1731521260000|2024-11-13 18:07:40|443.22|441.32|443.24|441.34|443.24|441.34|443.2|441.3|6
1731521270000|2024-11-13 18:07:50|443.23|441.33|443.07|441.17|443.23|441.33|443.06|441.16|6
1731521280000|2024-11-13 18:08:00|443.11|441.21|443.17|441.27|443.17|441.27|443.1|441.2|3
1731521290000|2024-11-13 18:08:10|443.16|441.26|443.02|441.12|443.16|441.26|443.02|441.12|6
1731521300000|2024-11-13 18:08:20|443.01|441.11|442.97|441.07|443.01|441.11|442.96|441.06|6
1731521310000|2024-11-13 18:08:30|442.96|441.06|443.09|441.19|443.09|441.19|442.92|441.02|10
1731521320000|2024-11-13 18:08:40|443.1|441.2|443.25|441.35|443.25|441.35|443.09|441.19|7
1731521330000|2024-11-13 18:08:50|443.27|441.37|443.62|441.72|443.62|441.72|443.27|441.37|6
1731521340000|2024-11-13 18:09:00|443.61|441.71|443.63|441.73|443.8|441.9|443.61|441.71|11
1731521350000|2024-11-13 18:09:10|443.62|441.72|443.2|441.3|443.62|441.72|443.2|441.3|19
1731521360000|2024-11-13 18:09:20|443.19|441.29|443.19|441.29|443.2|441.3|443.18|441.28|5
1731521370000|2024-11-13 18:09:30|443.18|441.28|443.11|441.21|443.18|441.28|443.11|441.21|6
1731521380000|2024-11-13 18:09:40|443.21|441.31|443.27|441.37|443.27|441.37|443.21|441.31|2
1731521390000|2024-11-13 18:09:50|443.25|441.35|443.26|441.36|443.27|441.37|443.25|441.35|4
1731521400000|2024-11-13 18:10:00|443.27|441.37|443.5|441.6|443.52|441.62|443.27|441.37|18
1731521410000|2024-11-13 18:10:10|443.51|441.61|443.65|441.75|443.66|441.76|443.51|441.61|6
1731521420000|2024-11-13 18:10:20|443.66|441.76|443.66|441.76|443.66|441.76|443.66|441.76|1
1731521430000|2024-11-13 18:10:30|443.7|441.8|443.82|441.92|443.82|441.92|443.7|441.8|10
1731521440000|2024-11-13 18:10:40|443.83|441.93|444.04|442.14|444.07|442.17|443.83|441.93|14
1731521450000|2024-11-13 18:10:50|444.05|442.15|444.09|442.19|444.09|442.19|444.05|442.15|5
1731521460000|2024-11-13 18:11:00|444.1|442.2|444.13|442.23|444.13|442.23|444.1|442.2|6
1731521470000|2024-11-13 18:11:10|444.18|442.28|444.51|442.61|444.52|442.62|444.18|442.28|18
1731521480000|2024-11-13 18:11:20|444.5|442.6|444.75|442.85|444.75|442.85|444.5|442.6|7
1731521490000|2024-11-13 18:11:30|444.8|442.9|444.88|442.98|444.9|443|444.8|442.9|3
1731521500000|2024-11-13 18:11:40|444.89|442.99|444.7|442.8|444.89|442.99|444.7|442.8|13
1731521510000|2024-11-13 18:11:50|444.71|442.81|444.88|442.98|444.9|443|444.71|442.81|7
1731521520000|2024-11-13 18:12:00|444.87|442.97|444.57|442.67|444.88|442.98|444.57|442.67|8
1731521530000|2024-11-13 18:12:10|444.5|442.6|444.48|442.58|444.5|442.6|444.47|442.57|8
1731521540000|2024-11-13 18:12:20|444.49|442.59|444.88|442.98|444.88|442.98|444.49|442.59|12
1731521550000|2024-11-13 18:12:30|444.89|442.99|445.01|443.11|445.01|443.11|444.89|442.99|8
1731521560000|2024-11-13 18:12:40|445.02|443.12|445.01|443.11|445.02|443.12|445.01|443.11|2
1731521570000|2024-11-13 18:12:50|445|443.1|444.83|442.93|445|443.1|444.71|442.81|9
1731521580000|2024-11-13 18:13:00|444.8|442.9|444.61|442.71|444.8|442.9|444.56|442.66|5
1731521590000|2024-11-13 18:13:10|444.62|442.72|444.82|442.92|444.82|442.92|444.62|442.72|8
1731521600000|2024-11-13 18:13:20|444.83|442.93|445.08|443.18|445.09|443.19|444.83|442.93|9
1731521610000|2024-11-13 18:13:30|445.07|443.17|445.45|443.55|445.46|443.56|445.07|443.17|13
1731521620000|2024-11-13 18:13:40|445.47|443.57|445.77|443.87|445.77|443.87|445.46|443.56|9
1731521630000|2024-11-13 18:13:50|445.78|443.88|445.85|443.95|445.86|443.96|445.78|443.88|13
1731521640000|2024-11-13 18:14:00|445.84|443.94|445.69|443.79|445.84|443.94|445.69|443.79|5
1731521650000|2024-11-13 18:14:10|445.68|443.78|445.19|443.29|445.68|443.78|445.18|443.28|11
1731521660000|2024-11-13 18:14:20|445.18|443.28|445.03|443.13|445.19|443.29|445.03|443.13|8
1731521670000|2024-11-13 18:14:30|445|443.1|444.74|442.84|445|443.1|444.72|442.82|9
1731521680000|2024-11-13 18:14:40|444.75|442.85|444.8|442.9|444.81|442.91|444.74|442.84|6
1731521690000|2024-11-13 18:14:50|444.81|442.91|444.5|442.6|444.81|442.91|444.5|442.6|13
1731521700000|2024-11-13 18:15:00|444.51|442.61|444.52|442.62|444.52|442.62|444.51|442.61|2
1731521710000|2024-11-13 18:15:10|444.58|442.68|444.93|443.03|444.94|443.04|444.58|442.68|11
1731521720000|2024-11-13 18:15:20|444.92|443.02|444.94|443.04|444.94|443.04|444.92|443.02|5
1731521730000|2024-11-13 18:15:30|444.93|443.03|444.52|442.62|444.93|443.03|444.52|442.62|21
1731521740000|2024-11-13 18:15:40|444.51|442.61|444.21|442.31|444.51|442.61|444.21|442.31|21
1731521750000|2024-11-13 18:15:50|444.2|442.3|444.54|442.64|444.54|442.64|444.2|442.3|8
1731521760000|2024-11-13 18:16:00|444.53|442.63|444.34|442.44|444.53|442.63|444.34|442.44|10
1731521770000|2024-11-13 18:16:10|444.29|442.39|444.12|442.22|444.29|442.39|444.12|442.22|8
1731521780000|2024-11-13 18:16:20|444.11|442.21|444.32|442.42|444.32|442.42|443.92|442.02|11
1731521790000|2024-11-13 18:16:30|444.41|442.51|444.92|443.02|444.93|443.03|444.41|442.51|13
1731521800000|2024-11-13 18:16:40|444.91|443.01|445.23|443.33|445.29|443.39|444.9|443|10
1731521810000|2024-11-13 18:16:50|445.31|443.41|445.29|443.39|445.41|443.51|445.29|443.39|7
1731521820000|2024-11-13 18:17:00|445.16|443.26|444.45|442.55|445.16|443.26|444.45|442.55|16
1731521830000|2024-11-13 18:17:10|444.46|442.56|444.54|442.64|444.54|442.64|444.46|442.56|4
1731521840000|2024-11-13 18:17:20|444.53|442.63|444.34|442.44|444.53|442.63|444.26|442.36|15
1731521850000|2024-11-13 18:17:30|444.33|442.43|444.38|442.48|444.39|442.49|444.32|442.42|8
1731521860000|2024-11-13 18:17:40|444.37|442.47|444.55|442.65|444.55|442.65|444.37|442.47|4
1731521870000|2024-11-13 18:17:50|444.65|442.75|444.2|442.3|444.66|442.76|444.18|442.28|13
1731521880000|2024-11-13 18:18:00|444.21|442.31|444.53|442.63|444.54|442.64|444.21|442.31|11
1731521890000|2024-11-13 18:18:10|444.52|442.62|444.49|442.59|444.52|442.62|444.45|442.55|7
1731521900000|2024-11-13 18:18:20|444.5|442.6|444.64|442.74|444.64|442.74|444.5|442.6|7
1731521910000|2024-11-13 18:18:30|444.65|442.75|444.32|442.42|444.65|442.75|444.32|442.42|13
1731521920000|2024-11-13 18:18:40|444.15|442.25|443.84|441.94|444.15|442.25|443.84|441.94|13
1731521930000|2024-11-13 18:18:50|443.8|441.9|444.17|442.27|444.17|442.27|443.8|441.9|10
1731521940000|2024-11-13 18:19:00|444.18|442.28|444.15|442.25|444.18|442.28|444.15|442.25|6
1731521950000|2024-11-13 18:19:10|444.14|442.24|444.37|442.47|444.38|442.48|444.14|442.24|11
1731521960000|2024-11-13 18:19:20|444.38|442.48|444.69|442.79|444.69|442.79|444.38|442.48|9
1731521970000|2024-11-13 18:19:30|444.78|442.88|445.27|443.37|445.27|443.37|444.78|442.88|13
1731521980000|2024-11-13 18:19:40|445.3|443.4|445.87|443.97|445.87|443.97|445.3|443.4|13
1731521990000|2024-11-13 18:19:50|445.88|443.98|445.88|443.98|445.88|443.98|445.87|443.97|3
1731522000000|2024-11-13 18:20:00|445.87|443.97|446.38|444.48|446.38|444.48|445.87|443.97|17
1731522010000|2024-11-13 18:20:10|446.39|444.49|447.07|445.17|447.07|445.17|446.39|444.49|14
1731522020000|2024-11-13 18:20:20|447.31|445.41|447.36|445.46|447.36|445.46|447.31|445.41|6
1731522030000|2024-11-13 18:20:30|447.32|445.42|447.21|445.31|447.33|445.43|447.11|445.21|7
1731522040000|2024-11-13 18:20:40|447.22|445.32|447.37|445.47|447.4|445.5|447.22|445.32|9
1731522050000|2024-11-13 18:20:50|447.42|445.52|447.44|445.54|447.44|445.54|447.41|445.51|5
1731522060000|2024-11-13 18:21:00|447.36|445.46|447.74|445.84|447.74|445.84|447.36|445.46|14
1731522070000|2024-11-13 18:21:10|447.56|445.66|447.62|445.72|447.62|445.72|447.56|445.66|2
1731522080000|2024-11-13 18:21:20|447.68|445.78|448.4|446.5|448.41|446.51|447.68|445.78|9
1731522090000|2024-11-13 18:21:30|448.39|446.49|448.44|446.54|448.46|446.56|448.36|446.46|12
1731522100000|2024-11-13 18:21:40|448.26|446.36|448.42|446.52|448.54|446.64|448.26|446.36|11
1731522110000|2024-11-13 18:21:50|448.41|446.51|448.56|446.66|448.56|446.66|448.41|446.51|15
1731522120000|2024-11-13 18:22:00|448.57|446.67|448.8|446.9|448.82|446.92|448.57|446.67|20
1731522130000|2024-11-13 18:22:10|448.81|446.91|448.82|446.92|448.82|446.92|448.81|446.91|2
1731522140000|2024-11-13 18:22:20|448.85|446.95|448.89|446.99|448.89|446.99|448.85|446.95|3
1731522150000|2024-11-13 18:22:30|448.9|447|449.27|447.37|449.27|447.37|448.89|446.99|11
1731522160000|2024-11-13 18:22:40|449.26|447.36|449.27|447.37|449.27|447.37|449.26|447.36|6
1731522170000|2024-11-13 18:22:50|449.28|447.38|449.04|447.14|449.28|447.38|449.04|447.14|7
1731522180000|2024-11-13 18:23:00|448.75|446.85|448.59|446.69|448.75|446.85|448.39|446.49|12
1731522190000|2024-11-13 18:23:10|448.6|446.7|448.03|446.13|448.6|446.7|448.03|446.13|15
1731522200000|2024-11-13 18:23:20|447.94|446.04|447.86|445.96|447.94|446.04|447.84|445.94|10
1731522210000|2024-11-13 18:23:30|447.85|445.95|447.81|445.91|447.85|445.95|447.71|445.81|11
1731522220000|2024-11-13 18:23:40|447.83|445.93|448.21|446.31|448.24|446.34|447.83|445.93|12
1731522240000|2024-11-13 18:24:00|448.28|446.38|448.28|446.38|448.28|446.38|448.28|446.38|1
1731522250000|2024-11-13 18:24:10|448.27|446.37|448.45|446.55|448.46|446.56|448.27|446.37|15
1731522260000|2024-11-13 18:24:20|448.44|446.54|448.25|446.35|448.44|446.54|448.19|446.29|6
1731522270000|2024-11-13 18:24:30|448.26|446.36|447.62|445.72|448.26|446.36|447.59|445.69|7
1731522280000|2024-11-13 18:24:40|447.67|445.77|448.49|446.59|448.49|446.59|447.67|445.77|20
1731522290000|2024-11-13 18:24:50|448.55|446.65|448.74|446.84|448.74|446.84|448.55|446.65|14
1731522300000|2024-11-13 18:25:00|448.75|446.85|449.07|447.17|449.07|447.17|448.75|446.85|10
1731522310000|2024-11-13 18:25:10|449.08|447.18|448.86|446.96|449.31|447.41|448.86|446.96|21
1731522320000|2024-11-13 18:25:20|449.18|447.28|449.26|447.36|449.28|447.38|449.18|447.28|11
1731522330000|2024-11-13 18:25:30|449.27|447.37|448.48|446.58|449.27|447.37|448.48|446.58|18
1731522340000|2024-11-13 18:25:40|448.49|446.59|448.12|446.22|448.5|446.6|448.08|446.18|11
1731522350000|2024-11-13 18:25:50|448.13|446.23|448.21|446.31|448.21|446.31|448.13|446.23|9
1731522360000|2024-11-13 18:26:00|448.29|446.39|448.15|446.25|448.41|446.51|448.14|446.24|13
1731522370000|2024-11-13 18:26:10|448.16|446.26|448.25|446.35|448.25|446.35|448.15|446.25|14
1731522380000|2024-11-13 18:26:20|448.4|446.5|448.31|446.41|448.4|446.5|448.28|446.38|7
1731522390000|2024-11-13 18:26:30|448.35|446.45|449.07|447.17|449.07|447.17|448.35|446.45|22
1731522400000|2024-11-13 18:26:40|449.08|447.18|449.11|447.21|449.21|447.31|449|447.1|19
1731522410000|2024-11-13 18:26:50|449.05|447.15|449.27|447.37|449.31|447.41|448.78|446.88|16
1731522420000|2024-11-13 18:27:00|449.26|447.36|449.62|447.72|449.62|447.72|449.26|447.36|16
1731522430000|2024-11-13 18:27:10|449.63|447.73|449.8|447.9|449.8|447.9|449.63|447.73|17
1731522440000|2024-11-13 18:27:20|449.75|447.85|449.75|447.85|449.76|447.86|449.74|447.84|6
1731522450000|2024-11-13 18:27:30|449.74|447.84|449.34|447.44|449.74|447.84|449.34|447.44|9
1731522460000|2024-11-13 18:27:40|449.25|447.35|449.04|447.14|449.26|447.36|449.03|447.13|14
1731522470000|2024-11-13 18:27:50|449.05|447.15|449.47|447.57|449.47|447.57|449.04|447.14|15
1731522480000|2024-11-13 18:28:00|449.48|447.58|449.52|447.62|449.52|447.62|449.47|447.57|9
1731522490000|2024-11-13 18:28:10|449.53|447.63|449.79|447.89|449.79|447.89|449.53|447.63|14
1731522500000|2024-11-13 18:28:20|449.8|447.9|449.27|447.37|449.8|447.9|449.26|447.36|13
1731522510000|2024-11-13 18:28:30|449.28|447.38|449.54|447.64|449.54|447.64|449.28|447.38|11
1731522520000|2024-11-13 18:28:40|449.55|447.65|449.67|447.77|449.67|447.77|449.55|447.65|5
1731522530000|2024-11-13 18:28:50|449.63|447.73|449.41|447.51|449.63|447.73|449.4|447.5|7
1731522540000|2024-11-13 18:29:00|449.4|447.5|449.31|447.41|449.4|447.5|449.31|447.41|8
1731522550000|2024-11-13 18:29:10|449.3|447.4|448.76|446.86|449.3|447.4|448.76|446.86|10
1731522560000|2024-11-13 18:29:20|448.77|446.87|449.09|447.19|449.09|447.19|448.76|446.86|8
1731522570000|2024-11-13 18:29:30|449.05|447.15|448.97|447.07|449.05|447.15|448.94|447.04|6
1731522580000|2024-11-13 18:29:40|449.1|447.2|449.41|447.51|449.41|447.51|449.1|447.2|14
1731522590000|2024-11-13 18:29:50|449.42|447.52|449.46|447.56|449.46|447.56|449.42|447.52|6
1731522600000|2024-11-13 18:30:00|449.5|447.6|449.74|447.84|449.74|447.84|449.5|447.6|12
1731522610000|2024-11-13 18:30:10|449.75|447.85|449.84|447.94|449.9|448|449.75|447.85|13
1731522620000|2024-11-13 18:30:20|450.03|448.13|449.9|448|450.06|448.16|449.9|448|8
1731522630000|2024-11-13 18:30:30|449.91|448.01|449.93|448.03|449.94|448.04|449.91|448.01|5
1731522640000|2024-11-13 18:30:40|449.89|447.99|449.53|447.63|449.89|447.99|449.53|447.63|18
1731522650000|2024-11-13 18:30:50|449.55|447.65|449.57|447.67|449.57|447.67|449.55|447.65|3
1731522660000|2024-11-13 18:31:00|449.49|447.59|448.85|446.95|449.51|447.61|448.85|446.95|11
1731522670000|2024-11-13 18:31:10|448.77|446.87|448.49|446.59|448.77|446.87|448.46|446.56|17
1731522680000|2024-11-13 18:31:20|448.48|446.58|449.29|447.39|449.29|447.39|448.48|446.58|25
1731522690000|2024-11-13 18:31:30|449.3|447.4|450.24|448.34|450.24|448.34|449.3|447.4|28
1731522700000|2024-11-13 18:31:40|450.25|448.35|450.74|448.84|450.74|448.84|450.25|448.35|19
1731522710000|2024-11-13 18:31:50|450.75|448.85|450.76|448.86|450.76|448.86|450.72|448.82|8
1731522720000|2024-11-13 18:32:00|450.77|448.87|450.77|448.87|450.78|448.88|450.77|448.87|3
1731522730000|2024-11-13 18:32:10|450.73|448.83|450.03|448.13|450.73|448.83|450.03|448.13|14
1731522740000|2024-11-13 18:32:20|450.04|448.14|450.11|448.21|450.14|448.24|450.04|448.14|7
1731522750000|2024-11-13 18:32:30|450.1|448.2|450.26|448.36|450.31|448.41|450.1|448.2|8
1731522760000|2024-11-13 18:32:40|450.25|448.35|450.49|448.59|450.49|448.59|450.25|448.35|6
1731522770000|2024-11-13 18:32:50|450.5|448.6|450.67|448.77|450.67|448.77|450.42|448.52|10
1731522780000|2024-11-13 18:33:00|450.75|448.85|451.01|449.11|451.04|449.14|450.75|448.85|17
1731522790000|2024-11-13 18:33:10|451.13|449.23|451.62|449.72|451.62|449.72|451.13|449.23|14
1731522800000|2024-11-13 18:33:20|451.63|449.73|451.85|449.95|451.85|449.95|451.63|449.73|14
1731522810000|2024-11-13 18:33:30|451.84|449.94|451.82|449.92|451.85|449.95|451.82|449.92|5
1731522820000|2024-11-13 18:33:40|451.87|449.97|451.93|450.03|452.02|450.12|451.86|449.96|11
1731522830000|2024-11-13 18:33:50|451.92|450.02|451.6|449.7|451.92|450.02|451.57|449.67|9
1731522840000|2024-11-13 18:34:00|451.56|449.66|451.23|449.33|451.56|449.66|451.22|449.32|12
1731522850000|2024-11-13 18:34:10|451.24|449.34|451.04|449.14|451.25|449.35|451.04|449.14|10
1731522860000|2024-11-13 18:34:20|451.05|449.15|451.04|449.14|451.07|449.17|451.04|449.14|5
1731522870000|2024-11-13 18:34:30|451.03|449.13|450.6|448.7|451.03|449.13|450.6|448.7|14
1731522880000|2024-11-13 18:34:40|450.59|448.69|450.44|448.54|450.59|448.69|450.44|448.54|13
1731522890000|2024-11-13 18:34:50|450.4|448.5|449.89|447.99|450.4|448.5|449.89|447.99|13
1731522900000|2024-11-13 18:35:00|449.81|447.91|449.39|447.49|449.82|447.92|449.39|447.49|9
1731522910000|2024-11-13 18:35:10|449.09|447.19|449.06|447.16|449.1|447.2|449.06|447.16|6
1731522920000|2024-11-13 18:35:20|449.07|447.17|449.15|447.25|449.16|447.26|449.07|447.17|9
1731522930000|2024-11-13 18:35:30|449.16|447.26|449.53|447.63|449.54|447.64|449.15|447.25|11
1731522940000|2024-11-13 18:35:40|449.52|447.62|449.5|447.6|449.52|447.62|449.5|447.6|4
1731522950000|2024-11-13 18:35:50|449.51|447.61|449.46|447.56|449.51|447.61|449.46|447.56|4
1731522960000|2024-11-13 18:36:00|449.4|447.5|449.41|447.51|449.41|447.51|449.39|447.49|3
1731522970000|2024-11-13 18:36:10|449.45|447.55|449.43|447.53|449.59|447.69|449.24|447.34|13
1731522980000|2024-11-13 18:36:20|449.38|447.48|449.23|447.33|449.38|447.48|449.16|447.26|10
1731522990000|2024-11-13 18:36:30|449.22|447.32|448.9|447|449.22|447.32|448.9|447|10
1731523000000|2024-11-13 18:36:40|448.91|447.01|448.77|446.87|448.91|447.01|448.75|446.85|9
1731523010000|2024-11-13 18:36:50|448.74|446.84|448.4|446.5|448.74|446.84|448.4|446.5|19
1731523020000|2024-11-13 18:37:00|448.3|446.4|447.63|445.73|448.3|446.4|447.63|445.73|11
1731523030000|2024-11-13 18:37:10|447.64|445.74|447.68|445.78|447.68|445.78|447.63|445.73|11
1731523040000|2024-11-13 18:37:20|447.71|445.81|447.92|446.02|447.92|446.02|447.52|445.62|11
1731523050000|2024-11-13 18:37:30|447.93|446.03|447.49|445.59|447.94|446.04|447.46|445.56|13
1731523060000|2024-11-13 18:37:40|447.52|445.62|447.33|445.43|447.53|445.63|447.33|445.43|13
1731523070000|2024-11-13 18:37:50|447.34|445.44|447.3|445.4|447.38|445.48|447.3|445.4|13
1731523080000|2024-11-13 18:38:00|447.28|445.38|446.54|444.64|447.29|445.39|446.52|444.62|12
1731523090000|2024-11-13 18:38:10|446.63|444.73|446.65|444.75|446.67|444.77|446.61|444.71|12
1731523100000|2024-11-13 18:38:20|446.64|444.74|446.62|444.72|446.69|444.79|446.56|444.66|16
1731523110000|2024-11-13 18:38:30|446.51|444.61|447.06|445.16|447.08|445.18|446.51|444.61|19
1731523120000|2024-11-13 18:38:40|447.12|445.22|447.11|445.21|447.2|445.3|447.11|445.21|8
1731523130000|2024-11-13 18:38:50|447.1|445.2|447.07|445.17|447.1|445.2|447.07|445.17|3
1731523140000|2024-11-13 18:39:00|447.06|445.16|446.59|444.69|447.06|445.16|446.59|444.69|10
1731523150000|2024-11-13 18:39:10|446.58|444.68|446.66|444.76|446.67|444.77|446.58|444.68|7
1731523160000|2024-11-13 18:39:20|446.65|444.75|446.12|444.22|446.65|444.75|446.12|444.22|11
1731523170000|2024-11-13 18:39:30|446.11|444.21|445.95|444.05|446.11|444.21|445.95|444.05|9
1731523180000|2024-11-13 18:39:40|445.94|444.04|445.45|443.55|445.94|444.04|445.44|443.54|14
1731523190000|2024-11-13 18:39:50|445.44|443.54|445.32|443.42|445.44|443.54|445.32|443.42|13
1731523200000|2024-11-13 18:40:00|445.19|443.29|445.01|443.11|445.19|443.29|445.01|443.11|8
1731523210000|2024-11-13 18:40:10|445|443.1|444.44|442.54|445|443.1|444.44|442.54|14
1731523220000|2024-11-13 18:40:20|444.43|442.53|444.06|442.16|444.43|442.53|444.06|442.16|9
1731523230000|2024-11-13 18:40:30|444.05|442.15|444.05|442.15|444.08|442.18|444.04|442.14|7
1731523240000|2024-11-13 18:40:40|444.04|442.14|443.71|441.81|444.04|442.14|443.71|441.81|16
1731523250000|2024-11-13 18:40:50|443.7|441.8|444|442.1|444.06|442.16|443.7|441.8|11
1731523260000|2024-11-13 18:41:00|443.99|442.09|444.13|442.23|444.21|442.31|443.99|442.09|14
1731523270000|2024-11-13 18:41:10|443.93|442.03|443.8|441.9|443.99|442.09|443.8|441.9|9
1731523280000|2024-11-13 18:41:20|443.81|441.91|444.49|442.59|444.5|442.6|443.81|441.91|19
1731523290000|2024-11-13 18:41:30|444.65|442.75|444.92|443.02|444.92|443.02|444.55|442.65|9
1731523300000|2024-11-13 18:41:40|445.15|443.25|445.74|443.84|445.8|443.9|445.14|443.24|20
1731523310000|2024-11-13 18:41:50|445.73|443.83|446.12|444.22|446.12|444.22|445.68|443.78|10
1731523320000|2024-11-13 18:42:00|446.13|444.23|446|444.1|446.18|444.28|445.94|444.04|12
1731523330000|2024-11-13 18:42:10|446.07|444.17|446.97|445.07|446.97|445.07|446.07|444.17|18
1731523340000|2024-11-13 18:42:20|446.98|445.08|446.7|444.8|447.17|445.27|446.55|444.65|14
1731523350000|2024-11-13 18:42:30|446.76|444.86|447.64|445.74|447.64|445.74|446.76|444.86|12
1731523360000|2024-11-13 18:42:40|447.63|445.73|447.72|445.82|447.74|445.84|447.63|445.73|12
1731523370000|2024-11-13 18:42:50|447.71|445.81|447.79|445.89|447.79|445.89|447.58|445.68|12
1731523380000|2024-11-13 18:43:00|447.8|445.9|448.75|446.85|448.75|446.85|447.8|445.9|23
1731523390000|2024-11-13 18:43:10|448.82|446.92|448.96|447.06|449.14|447.24|448.82|446.92|10
1731523400000|2024-11-13 18:43:20|448.97|447.07|449.42|447.52|449.42|447.52|448.62|446.72|24
1731523410000|2024-11-13 18:43:30|449.43|447.53|449.78|447.88|449.79|447.89|449.43|447.53|11
1731523420000|2024-11-13 18:43:40|449.77|447.87|449.79|447.89|449.82|447.92|449.77|447.87|12
1731523430000|2024-11-13 18:43:50|449.87|447.97|451.05|449.15|451.05|449.15|449.87|447.97|19
1731523440000|2024-11-13 18:44:00|451.04|449.14|450.1|448.2|451.05|449.15|450.09|448.19|14
1731523450000|2024-11-13 18:44:10|450.02|448.12|450.97|449.07|450.98|449.08|450.02|448.12|17
1731523460000|2024-11-13 18:44:20|450.96|449.06|450.86|448.96|450.97|449.07|450.85|448.95|8
1731523470000|2024-11-13 18:44:30|450.87|448.97|450.25|448.35|450.92|449.02|450.25|448.35|24
1731523480000|2024-11-13 18:44:40|450.24|448.34|450.01|448.11|450.24|448.34|450.01|448.11|5
1731523490000|2024-11-13 18:44:50|449.7|447.8|449.68|447.78|449.71|447.81|449.68|447.78|5
1731523500000|2024-11-13 18:45:00|449.67|447.77|449.11|447.21|449.67|447.77|449.11|447.21|15
1731523510000|2024-11-13 18:45:10|449.1|447.2|449.18|447.28|449.59|447.69|449.1|447.2|19
1731523520000|2024-11-13 18:45:20|449.19|447.29|448.83|446.93|449.19|447.29|448.83|446.93|12
1731523530000|2024-11-13 18:45:30|448.82|446.92|448.53|446.63|448.87|446.97|448.49|446.59|20
1731523540000|2024-11-13 18:45:40|448.52|446.62|448.33|446.43|448.52|446.62|448.33|446.43|20
1731523550000|2024-11-13 18:45:50|448.32|446.42|448.17|446.27|448.32|446.42|448.17|446.27|15
1731523560000|2024-11-13 18:46:00|448.16|446.26|448.19|446.29|448.19|446.29|448.05|446.15|18
1731523570000|2024-11-13 18:46:10|448.18|446.28|448.42|446.52|448.48|446.58|448.18|446.28|19
1731523580000|2024-11-13 18:46:20|448.37|446.47|448.21|446.31|448.37|446.47|448.21|446.31|13
1731523590000|2024-11-13 18:46:30|448.2|446.3|447.67|445.77|448.2|446.3|447.67|445.77|17
1731523600000|2024-11-13 18:46:40|447.66|445.76|446.95|445.05|447.67|445.77|446.78|444.88|19
1731523610000|2024-11-13 18:46:50|446.92|445.02|446.26|444.36|446.92|445.02|446.26|444.36|20
1731523620000|2024-11-13 18:47:00|446.25|444.35|446.38|444.48|446.4|444.5|446.18|444.28|19
1731523630000|2024-11-13 18:47:10|446.39|444.49|446.64|444.74|446.67|444.77|446.29|444.39|14
1731523640000|2024-11-13 18:47:20|446.55|444.65|446.51|444.61|446.55|444.65|446.51|444.61|6
1731523650000|2024-11-13 18:47:30|446.5|444.6|446.59|444.69|446.62|444.72|446.5|444.6|8
1731523660000|2024-11-13 18:47:40|446.63|444.73|446.81|444.91|446.84|444.94|446.6|444.7|14
1731523670000|2024-11-13 18:47:50|446.56|444.66|447.11|445.21|447.11|445.21|446.56|444.66|20
1731523680000|2024-11-13 18:48:00|447.1|445.2|447.31|445.41|447.34|445.44|447.1|445.2|10
1731523690000|2024-11-13 18:48:10|447.3|445.4|447.4|445.5|447.41|445.51|447.29|445.39|11
1731523700000|2024-11-13 18:48:20|447.39|445.49|447.91|446.01|447.91|446.01|447.38|445.48|17
1731523710000|2024-11-13 18:48:30|447.9|446|447.67|445.77|447.9|446|447.64|445.74|12
1731523720000|2024-11-13 18:48:40|447.66|445.76|447.89|445.99|447.93|446.03|447.66|445.76|18
1731523730000|2024-11-13 18:48:50|447.92|446.02|447.61|445.71|447.93|446.03|447.61|445.71|13
1731523740000|2024-11-13 18:49:00|447.62|445.72|447.76|445.86|447.78|445.88|447.59|445.69|11
1731523750000|2024-11-13 18:49:10|447.77|445.87|448|446.1|448.02|446.12|447.76|445.86|16
1731523760000|2024-11-13 18:49:20|447.99|446.09|448.84|446.94|448.86|446.96|447.99|446.09|20
1731523770000|2024-11-13 18:49:30|448.83|446.93|449.2|447.3|449.24|447.34|448.83|446.93|16
1731523780000|2024-11-13 18:49:40|449.14|447.24|449.06|447.16|449.14|447.24|449.06|447.16|12
1731523790000|2024-11-13 18:49:50|449.05|447.15|448.92|447.02|449.06|447.16|448.92|447.02|10
1731523800000|2024-11-13 18:50:00|448.44|446.54|448.18|446.28|448.45|446.55|448.18|446.28|15
1731523810000|2024-11-13 18:50:10|448.17|446.27|448.25|446.35|448.25|446.35|448.14|446.24|12
1731523820000|2024-11-13 18:50:20|448.37|446.47|448.98|447.08|449.08|447.18|448.37|446.47|16
1731523830000|2024-11-13 18:50:30|448.97|447.07|448.51|446.61|448.97|447.07|448.37|446.47|15
1731523840000|2024-11-13 18:50:40|448.57|446.67|448.87|446.97|449.02|447.12|448.57|446.67|15
1731523850000|2024-11-13 18:50:50|448.69|446.79|448.68|446.78|448.84|446.94|448.68|446.78|16
1731523860000|2024-11-13 18:51:00|448.67|446.77|448.25|446.35|448.67|446.77|448.25|446.35|8
1731523870000|2024-11-13 18:51:10|448.24|446.34|448.47|446.57|448.76|446.86|448.24|446.34|17
1731523880000|2024-11-13 18:51:20|448.52|446.62|448.8|446.9|448.85|446.95|448.52|446.62|16
1731523890000|2024-11-13 18:51:30|448.79|446.89|448.45|446.55|448.83|446.93|448.45|446.55|13
1731523900000|2024-11-13 18:51:40|448.41|446.51|447.82|445.92|448.41|446.51|447.55|445.65|18
1731523910000|2024-11-13 18:51:50|447.83|445.93|447.8|445.9|447.99|446.09|447.78|445.88|13
1731523920000|2024-11-13 18:52:00|447.79|445.89|447.94|446.04|448.19|446.29|447.77|445.87|15
1731523930000|2024-11-13 18:52:10|447.86|445.96|447.81|445.91|447.92|446.02|447.81|445.91|9
1731523940000|2024-11-13 18:52:20|447.82|445.92|447.73|445.83|448.14|446.24|447.73|445.83|12
1731523950000|2024-11-13 18:52:30|447.72|445.82|447.7|445.8|447.73|445.83|447.7|445.8|5
1731523960000|2024-11-13 18:52:40|447.85|445.95|448.78|446.88|448.78|446.88|447.82|445.92|17
1731523970000|2024-11-13 18:52:50|448.77|446.87|449.8|447.9|449.8|447.9|448.77|446.87|18
1731523980000|2024-11-13 18:53:00|450.06|448.16|450.39|448.49|450.45|448.55|450.06|448.16|13
1731523990000|2024-11-13 18:53:10|450.63|448.73|450.4|448.5|450.73|448.83|450.39|448.49|23
1731524000000|2024-11-13 18:53:20|450.47|448.57|450.78|448.88|450.84|448.94|450.47|448.57|18
1731524010000|2024-11-13 18:53:30|450.79|448.89|450.9|449|450.9|449|450.49|448.59|14
1731524020000|2024-11-13 18:53:40|450.87|448.97|451.45|449.55|451.45|449.55|450.86|448.96|23
1731524030000|2024-11-13 18:53:50|451.68|449.78|451.74|449.84|451.78|449.88|451.68|449.78|8
1731524040000|2024-11-13 18:54:00|451.67|449.77|450.95|449.05|451.67|449.77|450.95|449.05|18
1731524050000|2024-11-13 18:54:10|450.94|449.04|450.91|449.01|450.94|449.04|450.91|449.01|6
1731524060000|2024-11-13 18:54:20|450.9|449|450.78|448.88|450.9|449|450.33|448.43|19
1731524070000|2024-11-13 18:54:30|450.79|448.89|449.93|448.03|450.79|448.89|449.93|448.03|17
1731524080000|2024-11-13 18:54:40|449.89|447.99|450.5|448.6|450.5|448.6|449.88|447.98|17
1731524090000|2024-11-13 18:54:50|450.51|448.61|450.47|448.57|450.51|448.61|450.47|448.57|3
1731524100000|2024-11-13 18:55:00|450.46|448.56|450.66|448.76|450.66|448.76|450.46|448.56|9
1731524110000|2024-11-13 18:55:10|450.78|448.88|450.48|448.58|450.78|448.88|450.48|448.58|7
1731524120000|2024-11-13 18:55:20|450.41|448.51|450.38|448.48|450.41|448.51|450.38|448.48|6
1731524130000|2024-11-13 18:55:30|450.37|448.47|450.16|448.26|450.37|448.47|450.15|448.25|6
1731524140000|2024-11-13 18:55:40|450.23|448.33|450.45|448.55|450.45|448.55|450.23|448.33|8
1731524150000|2024-11-13 18:55:50|450.44|448.54|450.44|448.54|450.47|448.57|450.2|448.3|15
1731524160000|2024-11-13 18:56:00|450.43|448.53|450.06|448.16|450.43|448.53|450.06|448.16|15
1731524170000|2024-11-13 18:56:10|449.97|448.07|449.66|447.76|449.97|448.07|449.66|447.76|6
1731524180000|2024-11-13 18:56:20|449.65|447.75|449.93|448.03|449.94|448.04|449.65|447.75|8
1731524190000|2024-11-13 18:56:30|449.92|448.02|449.91|448.01|449.99|448.09|449.88|447.98|11
1731524200000|2024-11-13 18:56:40|449.92|448.02|449.57|447.67|449.92|448.02|449.57|447.67|9
1731524210000|2024-11-13 18:56:50|449.54|447.64|449.26|447.36|449.54|447.64|449.26|447.36|6
1731524220000|2024-11-13 18:57:00|449.25|447.35|449.25|447.35|449.26|447.36|449.24|447.34|5
1731524230000|2024-11-13 18:57:10|449.11|447.21|449.1|447.2|449.11|447.21|449.1|447.2|2
1731524240000|2024-11-13 18:57:20|449.09|447.19|448.98|447.08|449.09|447.19|448.98|447.08|6
1731524250000|2024-11-13 18:57:30|448.9|447|448.28|446.38|448.91|447.01|448.27|446.37|18
1731524260000|2024-11-13 18:57:40|448.27|446.37|448.38|446.48|448.39|446.49|448.27|446.37|9
1731524270000|2024-11-13 18:57:50|448.43|446.53|448.42|446.52|448.43|446.53|448.42|446.52|2
1731524290000|2024-11-13 18:58:10|448.58|446.68|448.49|446.59|448.58|446.68|448.48|446.58|6
1731524300000|2024-11-13 18:58:20|448.33|446.43|448.2|446.3|448.33|446.43|448.2|446.3|6
1731524310000|2024-11-13 18:58:30|448.16|446.26|447.83|445.93|448.16|446.26|447.82|445.92|15
1731524320000|2024-11-13 18:58:40|447.82|445.92|447.82|445.92|447.83|445.93|447.81|445.91|8
1731524330000|2024-11-13 18:58:50|447.83|445.93|447.78|445.88|447.83|445.93|447.78|445.88|3
1731524340000|2024-11-13 18:59:00|447.82|445.92|448.08|446.18|448.08|446.18|447.82|445.92|12
1731524350000|2024-11-13 18:59:10|448.13|446.23|448.46|446.56|448.46|446.56|448.13|446.23|10
1731524360000|2024-11-13 18:59:20|448.81|446.91|449.83|447.93|449.83|447.93|448.8|446.9|15
1731524370000|2024-11-13 18:59:30|449.69|447.79|449.37|447.47|449.69|447.79|448.92|447.02|15
1731524380000|2024-11-13 18:59:40|449.02|447.12|448.77|446.87|449.03|447.13|448.77|446.87|9
1731524390000|2024-11-13 18:59:50|448.8|446.9|448.93|447.03|448.96|447.06|448.8|446.9|8
1731524400000|2024-11-13 19:00:00|448.98|447.08|449.62|447.72|449.62|447.72|448.98|447.08|18
1731524410000|2024-11-13 19:00:10|449.63|447.73|450.02|448.12|450.06|448.16|449.63|447.73|11
1731524420000|2024-11-13 19:00:20|450.01|448.11|449.57|447.67|450.01|448.11|449.57|447.67|8
1731524430000|2024-11-13 19:00:30|449.42|447.52|448.93|447.03|449.42|447.52|448.92|447.02|12
1731524440000|2024-11-13 19:00:40|448.92|447.02|448.61|446.71|448.92|447.02|448.6|446.7|11
1731524450000|2024-11-13 19:00:50|448.6|446.7|448.39|446.49|448.6|446.7|448.38|446.48|7
1731524460000|2024-11-13 19:01:00|448.38|446.48|447.58|445.68|448.38|446.48|447.58|445.68|18
1731524470000|2024-11-13 19:01:10|447.48|445.58|447.29|445.39|447.48|445.58|447.29|445.39|16
1731524480000|2024-11-13 19:01:20|447.15|445.25|447.83|445.93|447.83|445.93|447.11|445.21|11
1731524490000|2024-11-13 19:01:30|447.84|445.94|448.42|446.52|448.42|446.52|447.83|445.93|14
1731524500000|2024-11-13 19:01:40|448.41|446.51|448.46|446.56|448.74|446.84|448.41|446.51|18
1731524510000|2024-11-13 19:01:50|448.45|446.55|448.61|446.71|448.94|447.04|448.43|446.53|15
1731524520000|2024-11-13 19:02:00|448.6|446.7|448.3|446.4|449.31|447.41|448.3|446.4|18
1731524530000|2024-11-13 19:02:10|448.48|446.58|448.28|446.38|448.48|446.58|448.27|446.37|10
1731524540000|2024-11-13 19:02:20|448.27|446.37|448.52|446.62|448.52|446.62|448|446.1|18
1731524550000|2024-11-13 19:02:30|448.53|446.63|448.55|446.65|448.71|446.81|448.47|446.57|13
1731524560000|2024-11-13 19:02:40|448.54|446.64|448.8|446.9|448.8|446.9|448.48|446.58|8
1731524570000|2024-11-13 19:02:50|448.89|446.99|449.22|447.32|449.22|447.32|448.89|446.99|7
1731524580000|2024-11-13 19:03:00|449.21|447.31|448.2|446.3|449.21|447.31|448.2|446.3|16
1731524590000|2024-11-13 19:03:10|448.19|446.29|447.77|445.87|448.19|446.29|447.76|445.86|12
1731524600000|2024-11-13 19:03:20|447.73|445.83|447.26|445.36|447.73|445.83|447.26|445.36|12
1731524610000|2024-11-13 19:03:30|447.25|445.35|446.36|444.46|447.27|445.37|446.36|444.46|19
1731524620000|2024-11-13 19:03:40|446.17|444.27|445.43|443.53|446.18|444.28|445.43|443.53|8
1731524630000|2024-11-13 19:03:50|445.42|443.52|444.82|442.92|445.42|443.52|444.75|442.85|18
1731524640000|2024-11-13 19:04:00|445.05|443.15|445.52|443.62|445.82|443.92|445.05|443.15|17
1731524650000|2024-11-13 19:04:10|445.51|443.61|445.95|444.05|445.99|444.09|445.5|443.6|15
1731524660000|2024-11-13 19:04:20|445.91|444.01|445.8|443.9|445.91|444.01|445.8|443.9|7
1731524670000|2024-11-13 19:04:30|445.71|443.81|446.09|444.19|446.09|444.19|445.61|443.71|12
1731524680000|2024-11-13 19:04:40|446.14|444.24|446.07|444.17|446.41|444.51|446.07|444.17|17
1731524690000|2024-11-13 19:04:50|446.03|444.13|445.29|443.39|446.03|444.13|445.22|443.32|20
1731524700000|2024-11-13 19:05:00|445.3|443.4|445.17|443.27|445.35|443.45|445.17|443.27|9
1731524710000|2024-11-13 19:05:10|445.16|443.26|443.51|441.61|445.16|443.26|443.5|441.6|23
1731524720000|2024-11-13 19:05:20|443.5|441.6|442.33|440.43|443.5|441.6|442.32|440.42|23
1731524730000|2024-11-13 19:05:30|442.32|440.42|441.27|439.37|442.32|440.42|441.27|439.37|19
1731524740000|2024-11-13 19:05:40|441.24|439.34|440.3|438.4|441.24|439.34|440.3|438.4|23
1731524750000|2024-11-13 19:05:50|440.29|438.39|441.51|439.61|441.51|439.61|440.28|438.38|22
1731524760000|2024-11-13 19:06:00|441.52|439.62|443.44|441.54|443.44|441.54|441.52|439.62|23
1731524770000|2024-11-13 19:06:10|443.45|441.55|443.62|441.72|444|442.1|443.39|441.49|26
1731524780000|2024-11-13 19:06:20|443.61|441.71|442.7|440.8|443.61|441.71|442.7|440.8|27
1731524790000|2024-11-13 19:06:30|442.69|440.79|441.6|439.7|442.89|440.99|441.42|439.52|22
1731524800000|2024-11-13 19:06:40|441.59|439.69|441.58|439.68|441.59|439.69|441.32|439.42|17
1731524810000|2024-11-13 19:06:50|441.57|439.67|441.38|439.48|441.62|439.72|441.36|439.46|17
1731524820000|2024-11-13 19:07:00|441.51|439.61|441.48|439.58|441.52|439.62|441.28|439.38|20
1731524830000|2024-11-13 19:07:10|441.67|439.77|441.57|439.67|441.67|439.77|441.46|439.56|21
1731524840000|2024-11-13 19:07:20|441.56|439.66|441.24|439.34|441.56|439.66|441.24|439.34|16
1731524850000|2024-11-13 19:07:30|441.16|439.26|441.24|439.34|441.24|439.34|440.34|438.44|19
1731524860000|2024-11-13 19:07:40|441.51|439.61|441.51|439.61|441.95|440.05|441.5|439.6|19
1731524870000|2024-11-13 19:07:50|441.5|439.6|440.72|438.82|441.5|439.6|440.72|438.82|23
1731524880000|2024-11-13 19:08:00|440.71|438.81|442.01|440.11|442.01|440.11|440.7|438.8|23
1731524890000|2024-11-13 19:08:10|442.06|440.16|442.6|440.7|442.79|440.89|442.06|440.16|23
1731524900000|2024-11-13 19:08:20|442.59|440.69|443.35|441.45|443.35|441.45|442.54|440.64|19
1731524910000|2024-11-13 19:08:30|443.34|441.44|442.88|440.98|443.34|441.44|442.88|440.98|18
1731524920000|2024-11-13 19:08:40|442.87|440.97|443.02|441.12|443.03|441.13|442.76|440.86|21
1731524930000|2024-11-13 19:08:50|443.01|441.11|443.06|441.16|443.08|441.18|442.94|441.04|18
1731524940000|2024-11-13 19:09:00|443.05|441.15|443.35|441.45|443.39|441.49|442.95|441.05|15
1731524950000|2024-11-13 19:09:10|443.36|441.46|444.02|442.12|444.02|442.12|443.36|441.46|25
1731524960000|2024-11-13 19:09:20|444.04|442.14|444.64|442.74|444.74|442.84|444.04|442.14|24
1731524970000|2024-11-13 19:09:30|444.62|442.72|444.38|442.48|444.62|442.72|444.38|442.48|13
1731524980000|2024-11-13 19:09:40|444.37|442.47|443.21|441.31|444.37|442.47|443.21|441.31|17
1731524990000|2024-11-13 19:09:50|443.2|441.3|443.15|441.25|443.2|441.3|443.06|441.16|17
1731525000000|2024-11-13 19:10:00|443.14|441.24|442.24|440.34|443.27|441.37|442.24|440.34|24
1731525010000|2024-11-13 19:10:10|442.23|440.33|442.01|440.11|442.23|440.33|441.85|439.95|18
1731525020000|2024-11-13 19:10:20|442|440.1|441.49|439.59|442|440.1|441.27|439.37|19
1731525030000|2024-11-13 19:10:30|441.48|439.58|441.51|439.61|441.74|439.84|441.37|439.47|24
1731525040000|2024-11-13 19:10:40|441.57|439.67|441.59|439.69|441.76|439.86|441.57|439.67|15
1731525050000|2024-11-13 19:10:50|441.58|439.68|440.68|438.78|441.58|439.68|440.68|438.78|17
1731525060000|2024-11-13 19:11:00|440.89|438.99|441.98|440.08|442|440.1|440.89|438.99|20
1731525070000|2024-11-13 19:11:10|442.03|440.13|441.56|439.66|442.08|440.18|441.56|439.66|18
1731525080000|2024-11-13 19:11:20|441.55|439.65|441.21|439.31|441.55|439.65|441.21|439.31|14
1731525090000|2024-11-13 19:11:30|441.31|439.41|441.51|439.61|441.54|439.64|441.31|439.41|17
1731525100000|2024-11-13 19:11:40|441.52|439.62|442.47|440.57|442.47|440.57|441.51|439.61|26
1731525110000|2024-11-13 19:11:50|442.46|440.56|443.27|441.37|443.27|441.37|442.45|440.55|18
1731525120000|2024-11-13 19:12:00|443.28|441.38|442.37|440.47|443.29|441.39|442.37|440.47|21
1731525130000|2024-11-13 19:12:10|442.36|440.46|442.09|440.19|442.36|440.46|442.09|440.19|13
1731525140000|2024-11-13 19:12:20|442.08|440.18|441.56|439.66|442.08|440.18|441.33|439.43|16
1731525150000|2024-11-13 19:12:30|441.63|439.73|441.88|439.98|441.93|440.03|441.63|439.73|19
1731525160000|2024-11-13 19:12:40|441.86|439.96|441.89|439.99|441.9|440|441.76|439.86|13
1731525170000|2024-11-13 19:12:50|441.88|439.98|441.97|440.07|441.98|440.08|441.84|439.94|11
1731525180000|2024-11-13 19:13:00|441.96|440.06|441.72|439.82|441.96|440.06|441.72|439.82|13
1731525190000|2024-11-13 19:13:10|441.71|439.81|441.09|439.19|441.71|439.81|441.08|439.18|18
1731525200000|2024-11-13 19:13:20|441.1|439.2|442.05|440.15|442.06|440.16|441.1|439.2|21
1731525210000|2024-11-13 19:13:30|442.01|440.11|441.56|439.66|442.01|440.11|441.56|439.66|18
1731525220000|2024-11-13 19:13:40|441.55|439.65|440.82|438.92|441.55|439.65|440.8|438.9|16
1731525230000|2024-11-13 19:13:50|440.8|438.9|440.66|438.76|440.8|438.9|440.5|438.6|8
1731525240000|2024-11-13 19:14:00|440.65|438.75|440.26|438.36|440.82|438.92|440.26|438.36|20
1731525250000|2024-11-13 19:14:10|440.25|438.35|440.65|438.75|440.98|439.08|440.18|438.28|21
1731525260000|2024-11-13 19:14:20|440.64|438.74|441.23|439.33|441.61|439.71|440.64|438.74|22
1731525270000|2024-11-13 19:14:30|441.22|439.32|440.58|438.68|441.22|439.32|440.58|438.68|17
1731525280000|2024-11-13 19:14:40|440.57|438.67|440.16|438.26|440.57|438.67|440.16|438.26|17
1731525290000|2024-11-13 19:14:50|440.15|438.25|439.21|437.31|440.15|438.25|439.21|437.31|15
1731525300000|2024-11-13 19:15:00|439.2|437.3|439.72|437.82|439.73|437.83|439.04|437.14|18
1731525310000|2024-11-13 19:15:10|439.7|437.8|439.84|437.94|439.84|437.94|439.62|437.72|14
1731525320000|2024-11-13 19:15:20|440.07|438.17|440.13|438.23|440.36|438.46|439.93|438.03|16
1731525330000|2024-11-13 19:15:30|440.12|438.22|439.48|437.58|440.12|438.22|439.46|437.56|18
1731525340000|2024-11-13 19:15:40|439.45|437.55|439.84|437.94|439.85|437.95|438.84|436.94|21
1731525350000|2024-11-13 19:15:50|439.99|438.09|440.82|438.92|440.84|438.94|439.99|438.09|18
1731525360000|2024-11-13 19:16:00|440.81|438.91|440.74|438.84|440.82|438.92|440.74|438.84|17
1731525370000|2024-11-13 19:16:10|440.73|438.83|440.46|438.56|440.73|438.83|440.33|438.43|15
1731525380000|2024-11-13 19:16:20|440.45|438.55|440.52|438.62|440.62|438.72|440.41|438.51|17
1731525390000|2024-11-13 19:16:30|440.47|438.57|439.85|437.95|440.47|438.57|439.85|437.95|14
1731525400000|2024-11-13 19:16:40|439.89|437.99|439.96|438.06|440.08|438.18|439.88|437.98|16
1731525410000|2024-11-13 19:16:50|439.95|438.05|440.27|438.37|440.27|438.37|439.95|438.05|20
1731525420000|2024-11-13 19:17:00|440.46|438.56|439.73|437.83|440.46|438.56|439.73|437.83|20
1731525430000|2024-11-13 19:17:10|439.58|437.68|438.75|436.85|439.58|437.68|438.75|436.85|23
1731525440000|2024-11-13 19:17:20|438.57|436.67|438.73|436.83|438.73|436.83|438.4|436.5|16
1731525450000|2024-11-13 19:17:30|438.74|436.84|438.52|436.62|438.78|436.88|438.52|436.62|15
1731525460000|2024-11-13 19:17:40|438.51|436.61|438.57|436.67|438.75|436.85|438.51|436.61|17
1731525470000|2024-11-13 19:17:50|438.56|436.66|438.63|436.73|438.71|436.81|438.56|436.66|12
1731525480000|2024-11-13 19:18:00|438.49|436.59|436.87|434.97|438.49|436.59|436.86|434.96|19
1731525490000|2024-11-13 19:18:10|436.88|434.98|436.51|434.61|436.88|434.98|436.5|434.6|13
1731525500000|2024-11-13 19:18:20|436.5|434.6|435.99|434.09|436.71|434.81|435.99|434.09|16
1731525510000|2024-11-13 19:18:30|436|434.1|436.9|435|436.91|435.01|435.99|434.09|23
1731525520000|2024-11-13 19:18:40|436.89|434.99|435.98|434.08|436.89|434.99|435.97|434.07|18
1731525530000|2024-11-13 19:18:50|436.18|434.28|436.38|434.48|436.44|434.54|436.18|434.28|10
1731525540000|2024-11-13 19:19:00|436.32|434.42|434.83|432.93|436.32|434.42|434.83|432.93|27
1731525550000|2024-11-13 19:19:10|434.49|432.59|433.8|431.9|434.49|432.59|433.8|431.9|19
1731525560000|2024-11-13 19:19:20|433.79|431.89|433.18|431.28|434.06|432.16|433.18|431.28|21
1731525570000|2024-11-13 19:19:30|433.19|431.29|432.75|430.85|433.77|431.87|432.75|430.85|23
1731525580000|2024-11-13 19:19:40|432.76|430.86|432.84|430.94|432.86|430.96|432.66|430.76|17
1731525590000|2024-11-13 19:19:50|432.85|430.95|432.38|430.48|432.85|430.95|432.3|430.4|17
1731525600000|2024-11-13 19:20:00|432.47|430.57|433.41|431.51|434.41|432.51|432.47|430.57|19
1731525610000|2024-11-13 19:20:10|433.4|431.5|431.58|429.68|433.4|431.5|431.58|429.68|17
1731525620000|2024-11-13 19:20:20|432.4|430.5|433.2|431.3|433.41|431.51|431.85|429.95|23
1731525630000|2024-11-13 19:20:30|433.19|431.29|435|433.1|435.01|433.11|433.19|431.29|19
1731525640000|2024-11-13 19:20:40|434.99|433.09|434.31|432.41|435.24|433.34|434.18|432.28|18
1731525650000|2024-11-13 19:20:50|434.3|432.4|435.74|433.84|435.74|433.84|434.3|432.4|15
1731525660000|2024-11-13 19:21:00|435.73|433.83|437.65|435.75|437.65|435.75|435.73|433.83|26
1731525670000|2024-11-13 19:21:10|437.66|435.76|436.51|434.61|437.69|435.79|436.51|434.61|20
1731525680000|2024-11-13 19:21:20|436.5|434.6|437|435.1|437|435.1|436.34|434.44|19
1731525690000|2024-11-13 19:21:30|436.99|435.09|437.05|435.15|437.05|435.15|436.56|434.66|18
1731525700000|2024-11-13 19:21:40|437.17|435.27|437.02|435.12|437.37|435.47|437.02|435.12|17
1731525710000|2024-11-13 19:21:50|437.01|435.11|437.34|435.44|437.35|435.45|436.86|434.96|23
1731525720000|2024-11-13 19:22:00|437.33|435.43|438.31|436.41|438.31|436.41|437.33|435.43|21
1731525730000|2024-11-13 19:22:10|438.4|436.5|439.1|437.2|439.53|437.63|438.4|436.5|19
1731525740000|2024-11-13 19:22:20|439.09|437.19|439.08|437.18|439.1|437.2|438.92|437.02|18
1731525750000|2024-11-13 19:22:30|439.07|437.17|438.61|436.71|439.07|437.17|438.61|436.71|19
1731525760000|2024-11-13 19:22:40|438.49|436.59|437.48|435.58|438.49|436.59|437.43|435.53|19
1731525770000|2024-11-13 19:22:50|437.49|435.59|438.88|436.98|438.89|436.99|437.49|435.59|26
1731525780000|2024-11-13 19:23:00|438.87|436.97|438.24|436.34|438.87|436.97|438.08|436.18|18
1731525790000|2024-11-13 19:23:10|438.22|436.32|437.68|435.78|438.23|436.33|437.68|435.78|14
1731525800000|2024-11-13 19:23:20|437.67|435.77|437.53|435.63|437.67|435.77|437.53|435.63|14
1731525810000|2024-11-13 19:23:30|437.54|435.64|437.93|436.03|437.94|436.04|437.54|435.64|17
1731525820000|2024-11-13 19:23:40|437.92|436.02|437.91|436.01|437.94|436.04|437.83|435.93|14
1731525830000|2024-11-13 19:23:50|437.9|436|439.27|437.37|439.27|437.37|437.9|436|26
1731525840000|2024-11-13 19:24:00|439.26|437.36|438.88|436.98|439.42|437.52|438.88|436.98|18
1731525850000|2024-11-13 19:24:10|438.87|436.97|439.76|437.86|439.76|437.86|438.87|436.97|22
1731525860000|2024-11-13 19:24:20|439.75|437.85|439.23|437.33|439.83|437.93|439.23|437.33|22
1731525870000|2024-11-13 19:24:30|439.06|437.16|438.47|436.57|439.06|437.16|438.46|436.56|16
1731525880000|2024-11-13 19:24:40|438.46|436.56|438.57|436.67|438.6|436.7|438.38|436.48|13
1731525890000|2024-11-13 19:24:50|438.56|436.66|438.1|436.2|438.56|436.66|438.07|436.17|16
1731525900000|2024-11-13 19:25:00|438.11|436.21|437.68|435.78|438.13|436.23|437.65|435.75|20
1731525910000|2024-11-13 19:25:10|437.67|435.77|438.03|436.13|438.03|436.13|437.61|435.71|15
1731525920000|2024-11-13 19:25:20|437.99|436.09|438.08|436.18|438.11|436.21|437.69|435.79|19
1731525930000|2024-11-13 19:25:30|438.07|436.17|437.41|435.51|438.08|436.18|437.41|435.51|21
1731525940000|2024-11-13 19:25:40|437.37|435.47|437.13|435.23|437.38|435.48|436.91|435.01|21
1731525950000|2024-11-13 19:25:50|437.12|435.22|436.98|435.08|437.12|435.22|436.73|434.83|16
1731525960000|2024-11-13 19:26:00|437.02|435.12|436.56|434.66|437.15|435.25|436.56|434.66|23
1731525970000|2024-11-13 19:26:10|436.57|434.67|436.11|434.21|436.58|434.68|436.11|434.21|13
1731525980000|2024-11-13 19:26:20|436.1|434.2|435.51|433.61|436.1|434.2|435.51|433.61|19
1731525990000|2024-11-13 19:26:30|435.46|433.56|434.93|433.03|435.46|433.56|434.93|433.03|17
1731526000000|2024-11-13 19:26:40|434.59|432.69|434.3|432.4|434.59|432.69|434.3|432.4|12
1731526010000|2024-11-13 19:26:50|434.29|432.39|434.41|432.51|434.46|432.56|434.29|432.39|12
1731526020000|2024-11-13 19:27:00|434.42|432.52|433.61|431.71|434.63|432.73|433.6|431.7|18
1731526030000|2024-11-13 19:27:10|433.52|431.62|433.02|431.12|433.52|431.62|432.78|430.88|18
1731526040000|2024-11-13 19:27:20|433.01|431.11|432.51|430.61|433.01|431.11|432.23|430.33|19
1731526050000|2024-11-13 19:27:30|432.5|430.6|433.09|431.19|433.28|431.38|432.5|430.6|16
1731526060000|2024-11-13 19:27:40|433.08|431.18|432.65|430.75|433.09|431.19|432.65|430.75|12
1731526070000|2024-11-13 19:27:50|432.64|430.74|433.09|431.19|433.09|431.19|432.64|430.74|19
1731526080000|2024-11-13 19:28:00|433.11|431.21|433.35|431.45|433.78|431.88|433.11|431.21|20
1731526090000|2024-11-13 19:28:10|433.34|431.44|431.68|429.78|433.42|431.52|431.68|429.78|23
1731526100000|2024-11-13 19:28:20|431.69|429.79|433.68|431.78|433.68|431.78|431.69|429.79|22
1731526110000|2024-11-13 19:28:30|433.75|431.85|433.97|432.07|433.98|432.08|433.68|431.78|14
1731526120000|2024-11-13 19:28:40|433.96|432.06|434.23|432.33|434.23|432.33|433.93|432.03|13
1731526130000|2024-11-13 19:28:50|434.29|432.39|433.81|431.91|434.36|432.46|433.8|431.9|17
1731526140000|2024-11-13 19:29:00|433.8|431.9|434.3|432.4|434.3|432.4|433.77|431.87|14
1731526150000|2024-11-13 19:29:10|434.46|432.56|435.49|433.59|435.49|433.59|434.46|432.56|17
1731526160000|2024-11-13 19:29:20|435.48|433.58|435.67|433.77|435.74|433.84|435.47|433.57|14
1731526170000|2024-11-13 19:29:30|435.69|433.79|436.14|434.24|436.46|434.56|435.69|433.79|23
1731526180000|2024-11-13 19:29:40|436.13|434.23|437.54|435.64|437.56|435.66|436.13|434.23|22
1731526190000|2024-11-13 19:29:50|437.63|435.73|438.07|436.17|438.07|436.17|437.63|435.73|15
1731526200000|2024-11-13 19:30:00|438.06|436.16|437.75|435.85|438.06|436.16|437.7|435.8|16
1731526210000|2024-11-13 19:30:10|437.74|435.84|437.79|435.89|437.84|435.94|437.66|435.76|16
1731526220000|2024-11-13 19:30:20|437.78|435.88|438.78|436.88|438.83|436.93|437.77|435.87|20
1731526230000|2024-11-13 19:30:30|438.79|436.89|438.63|436.73|438.79|436.89|438.63|436.73|14
1731526240000|2024-11-13 19:30:40|438.64|436.74|438.91|437.01|438.92|437.02|438.62|436.72|10
1731526250000|2024-11-13 19:30:50|438.9|437|439.51|437.61|439.54|437.64|438.9|437|14
1731526260000|2024-11-13 19:31:00|439.5|437.6|438.54|436.64|439.5|437.6|438.54|436.64|21
1731526270000|2024-11-13 19:31:10|438.53|436.63|437.91|436.01|438.53|436.63|437.91|436.01|21
1731526280000|2024-11-13 19:31:20|437.9|436|437.29|435.39|437.9|436|437.28|435.38|17
1731526290000|2024-11-13 19:31:30|437.28|435.38|436.94|435.04|437.28|435.38|436.92|435.02|17
1731526300000|2024-11-13 19:31:40|436.93|435.03|436.95|435.05|436.97|435.07|436.89|434.99|9
1731526310000|2024-11-13 19:31:50|436.94|435.04|436.64|434.74|436.94|435.04|436.57|434.67|20
1731526320000|2024-11-13 19:32:00|436.68|434.78|438.29|436.39|438.29|436.39|436.68|434.78|22
1731526330000|2024-11-13 19:32:10|438.28|436.38|437.53|435.63|438.28|436.38|437.53|435.63|17
1731526340000|2024-11-13 19:32:20|437.52|435.62|436.31|434.41|437.52|435.62|436.31|434.41|19
1731526350000|2024-11-13 19:32:30|436.3|434.4|435.83|433.93|436.3|434.4|435.83|433.93|14
1731526360000|2024-11-13 19:32:40|435.82|433.92|436.71|434.81|436.71|434.81|435.82|433.92|26
1731526370000|2024-11-13 19:32:50|436.83|434.93|437.42|435.52|437.47|435.57|436.82|434.92|17
1731526380000|2024-11-13 19:33:00|437.5|435.6|437.87|435.97|437.88|435.98|437.5|435.6|20
1731526390000|2024-11-13 19:33:10|437.86|435.96|437.8|435.9|437.86|435.96|437.8|435.9|7
1731526400000|2024-11-13 19:33:20|437.74|435.84|437.27|435.37|437.74|435.84|437.27|435.37|7
1731526410000|2024-11-13 19:33:30|437.19|435.29|436.61|434.71|437.2|435.3|436.59|434.69|9
1731526420000|2024-11-13 19:33:40|436.6|434.7|436.33|434.43|436.6|434.7|436.33|434.43|12
1731526430000|2024-11-13 19:33:50|436.32|434.42|436.07|434.17|436.32|434.42|436|434.1|14
1731526440000|2024-11-13 19:34:00|436.08|434.18|435.97|434.07|436.08|434.18|435.83|433.93|15
1731526450000|2024-11-13 19:34:10|435.93|434.03|435.21|433.31|435.93|434.03|435.21|433.31|10
1731526460000|2024-11-13 19:34:20|435.2|433.3|434.04|432.14|435.21|433.31|434.03|432.13|17
1731526470000|2024-11-13 19:34:30|434.05|432.15|434.3|432.4|434.31|432.41|434.04|432.14|12
1731526480000|2024-11-13 19:34:40|434.23|432.33|434.86|432.96|435|433.1|434.23|432.33|15
1731526490000|2024-11-13 19:34:50|434.78|432.88|434.95|433.05|434.95|433.05|434.78|432.88|7
1731526500000|2024-11-13 19:35:00|435.11|433.21|434.38|432.48|435.6|433.7|434.38|432.48|23
1731526510000|2024-11-13 19:35:10|434.37|432.47|434.44|432.54|434.53|432.63|433.98|432.08|15
1731526520000|2024-11-13 19:35:20|434.39|432.49|434.27|432.37|434.39|432.49|434.09|432.19|18
1731526530000|2024-11-13 19:35:30|434.26|432.36|434.21|432.31|434.26|432.36|434.03|432.13|14
1731526540000|2024-11-13 19:35:40|434.11|432.21|433.54|431.64|434.11|432.21|433.54|431.64|10
1731526550000|2024-11-13 19:35:50|433.5|431.6|433.19|431.29|433.5|431.6|433.18|431.28|11
1731526560000|2024-11-13 19:36:00|433.18|431.28|433.07|431.17|433.6|431.7|433.07|431.17|21
1731526570000|2024-11-13 19:36:10|432.93|431.03|431.7|429.8|432.93|431.03|431.7|429.8|17
1731526580000|2024-11-13 19:36:20|431.83|429.93|433.29|431.39|433.29|431.39|431.62|429.72|24
1731526590000|2024-11-13 19:36:30|433.3|431.4|433.43|431.53|434.04|432.14|433.3|431.4|17
1731526600000|2024-11-13 19:36:40|433.44|431.54|432.8|430.9|433.44|431.54|432.8|430.9|19
1731526610000|2024-11-13 19:36:50|432.79|430.89|432.74|430.84|433.01|431.11|432.61|430.71|18
1731526620000|2024-11-13 19:37:00|432.75|430.85|431.79|429.89|432.75|430.85|431.46|429.56|24
1731526630000|2024-11-13 19:37:10|431.8|429.9|431.56|429.66|431.8|429.9|431.56|429.66|11
1731526640000|2024-11-13 19:37:20|431.76|429.86|432.58|430.68|432.58|430.68|431.76|429.86|18
1731526650000|2024-11-13 19:37:30|432.55|430.65|433.71|431.81|433.72|431.82|432.54|430.64|21
1731526660000|2024-11-13 19:37:40|433.7|431.8|434.33|432.43|434.38|432.48|433.7|431.8|19
1731526670000|2024-11-13 19:37:50|434.39|432.49|433.74|431.84|434.39|432.49|433.74|431.84|19
1731526680000|2024-11-13 19:38:00|433.65|431.75|433.89|431.99|433.9|432|433.46|431.56|20
1731526690000|2024-11-13 19:38:10|433.9|432|434.34|432.44|434.45|432.55|433.9|432|20
1731526700000|2024-11-13 19:38:20|434.27|432.37|434.3|432.4|434.33|432.43|434.13|432.23|15
1731526710000|2024-11-13 19:38:30|434.29|432.39|433.9|432|434.29|432.39|433.9|432|13
1731526720000|2024-11-13 19:38:40|433.91|432.01|434.45|432.55|434.45|432.55|433.89|431.99|14
1731526730000|2024-11-13 19:38:50|434.44|432.54|435.05|433.15|435.06|433.16|434.44|432.54|18
1731526740000|2024-11-13 19:39:00|435.06|433.16|434.83|432.93|435.28|433.38|434.83|432.93|23
1731526750000|2024-11-13 19:39:10|434.82|432.92|434.42|432.52|434.82|432.92|434.42|432.52|15
1731526760000|2024-11-13 19:39:20|434.41|432.51|433.9|432|434.41|432.51|433.9|432|24
1731526770000|2024-11-13 19:39:30|433.81|431.91|433.43|431.53|433.82|431.92|433.43|431.53|10
1731526780000|2024-11-13 19:39:40|433.44|431.54|433.44|431.54|433.44|431.54|433.44|431.54|1
1731526790000|2024-11-13 19:39:50|433.45|431.55|433.28|431.38|433.45|431.55|433.28|431.38|16
1731526800000|2024-11-13 19:40:00|433.24|431.34|432.28|430.38|433.24|431.34|432.23|430.33|22
1731526810000|2024-11-13 19:40:10|432.12|430.22|432.45|430.55|432.45|430.55|432.12|430.22|11
1731526820000|2024-11-13 19:40:20|432.44|430.54|431.86|429.96|432.44|430.54|431.86|429.96|14
1731526830000|2024-11-13 19:40:30|431.85|429.95|431.63|429.73|431.86|429.96|431.63|429.73|11
1731526840000|2024-11-13 19:40:40|431.62|429.72|431.46|429.56|431.62|429.72|431.46|429.56|16
1731526850000|2024-11-13 19:40:50|431.47|429.57|431.96|430.06|431.96|430.06|431.31|429.41|14
1731526860000|2024-11-13 19:41:00|431.97|430.07|431.91|430.01|432.22|430.32|431.91|430.01|10
1731526870000|2024-11-13 19:41:10|431.77|429.87|432.2|430.3|432.21|430.31|431.56|429.66|15
1731526880000|2024-11-13 19:41:20|432.21|430.31|432.74|430.84|432.78|430.88|432.13|430.23|20
1731526890000|2024-11-13 19:41:30|432.75|430.85|432.31|430.41|432.75|430.85|432.31|430.41|18
1731526900000|2024-11-13 19:41:40|432.25|430.35|432.47|430.57|432.48|430.58|432.19|430.29|15
1731526910000|2024-11-13 19:41:50|432.55|430.65|433.6|431.7|433.95|432.05|432.55|430.65|26
1731526920000|2024-11-13 19:42:00|433.59|431.69|432.97|431.07|433.67|431.77|432.97|431.07|17
1731526930000|2024-11-13 19:42:10|432.95|431.05|431.65|429.75|432.95|431.05|431.64|429.74|16
1731526940000|2024-11-13 19:42:20|431.66|429.76|431.82|429.92|431.84|429.94|431.66|429.76|13
1731526960000|2024-11-13 19:42:40|431.87|429.97|432.07|430.17|432.09|430.19|431.86|429.96|10
1731526970000|2024-11-13 19:42:50|432.08|430.18|432.22|430.32|432.24|430.34|432.07|430.17|5
1731526980000|2024-11-13 19:43:00|432.23|430.33|431.9|430|432.69|430.79|431.9|430|19
1731526990000|2024-11-13 19:43:10|431.89|429.99|432.18|430.28|432.18|430.28|431.79|429.89|10
1731527000000|2024-11-13 19:43:20|432.19|430.29|432.4|430.5|432.4|430.5|432.19|430.29|12
1731527010000|2024-11-13 19:43:30|432.39|430.49|432.72|430.82|432.9|431|432.39|430.49|16
1731527020000|2024-11-13 19:43:40|432.92|431.02|432.97|431.07|432.97|431.07|432.92|431.02|8
1731527030000|2024-11-13 19:43:50|432.98|431.08|433.41|431.51|433.41|431.51|432.98|431.08|17
1731527040000|2024-11-13 19:44:00|433.4|431.5|434.28|432.38|434.28|432.38|433.4|431.5|19
1731527050000|2024-11-13 19:44:10|434.33|432.43|435.35|433.45|435.38|433.48|434.33|432.43|13
1731527060000|2024-11-13 19:44:20|435.34|433.44|436.16|434.26|436.29|434.39|435.31|433.41|15
1731527070000|2024-11-13 19:44:30|436.15|434.25|436.8|434.9|436.8|434.9|436.14|434.24|22
1731527080000|2024-11-13 19:44:40|436.82|434.92|436.94|435.04|436.97|435.07|436.82|434.92|15
1731527090000|2024-11-13 19:44:50|437|435.1|437|435.1|437|435.1|436.99|435.09|3
1731527100000|2024-11-13 19:45:00|437.01|435.11|438.23|436.33|438.23|436.33|437.01|435.11|15
1731527110000|2024-11-13 19:45:10|438.22|436.32|438.28|436.38|438.28|436.38|438.22|436.32|7
1731527120000|2024-11-13 19:45:20|438.32|436.42|438.38|436.48|438.41|436.51|438.28|436.38|7
1731527130000|2024-11-13 19:45:30|438.39|436.49|438.66|436.76|438.67|436.77|438.38|436.48|7
1731527140000|2024-11-13 19:45:40|438.68|436.78|438.29|436.39|438.86|436.96|438.26|436.36|22
1731527150000|2024-11-13 19:45:50|438.28|436.38|437.72|435.82|438.28|436.38|437.72|435.82|13
1731527160000|2024-11-13 19:46:00|437.67|435.77|436.77|434.87|437.67|435.77|436.77|434.87|17
1731527170000|2024-11-13 19:46:10|436.59|434.69|436.73|434.83|436.73|434.83|436.53|434.63|12
1731527180000|2024-11-13 19:46:20|436.72|434.82|436.75|434.85|436.97|435.07|436.72|434.82|12
1731527190000|2024-11-13 19:46:30|436.76|434.86|437.63|435.73|437.63|435.73|436.76|434.86|14
1731527200000|2024-11-13 19:46:40|437.64|435.74|437.65|435.75|437.65|435.75|437.64|435.74|2
1731527210000|2024-11-13 19:46:50|437.64|435.74|437.6|435.7|437.64|435.74|437.59|435.69|11
1731527220000|2024-11-13 19:47:00|437.59|435.69|437.49|435.59|437.59|435.69|436.92|435.02|21
1731527230000|2024-11-13 19:47:10|437.48|435.58|437.42|435.52|437.61|435.71|437.34|435.44|19
1731527240000|2024-11-13 19:47:20|437.41|435.51|437.16|435.26|437.41|435.51|437.16|435.26|15
1731527250000|2024-11-13 19:47:30|437.15|435.25|437.36|435.46|437.39|435.49|437.14|435.24|8
1731527260000|2024-11-13 19:47:40|437.37|435.47|437.36|435.46|437.57|435.67|437.35|435.45|13
1731527270000|2024-11-13 19:47:50|437.35|435.45|437.48|435.58|437.51|435.61|437.35|435.45|11
1731527280000|2024-11-13 19:48:00|437.49|435.59|437.01|435.11|437.51|435.61|436.98|435.08|15
1731527290000|2024-11-13 19:48:10|437.02|435.12|437.58|435.68|437.58|435.68|437.02|435.12|9
1731527300000|2024-11-13 19:48:20|437.7|435.8|437.81|435.91|437.81|435.91|437.7|435.8|5
1731527310000|2024-11-13 19:48:30|437.82|435.92|438.06|436.16|438.07|436.17|437.81|435.91|14
1731527320000|2024-11-13 19:48:40|437.9|436|437.79|435.89|437.91|436.01|437.79|435.89|12
1731527330000|2024-11-13 19:48:50|437.59|435.69|437.5|435.6|437.6|435.7|437.5|435.6|18
1731527340000|2024-11-13 19:49:00|437.45|435.55|437.14|435.24|437.45|435.55|437.14|435.24|10
1731527350000|2024-11-13 19:49:10|437.11|435.21|436.69|434.79|437.11|435.21|436.69|434.79|15
1731527360000|2024-11-13 19:49:20|436.68|434.78|436.64|434.74|436.68|434.78|436.64|434.74|3
1731527370000|2024-11-13 19:49:30|436.63|434.73|436.65|434.75|436.65|434.75|436.63|434.73|3
1731527380000|2024-11-13 19:49:40|436.61|434.71|436.49|434.59|436.61|434.71|436.48|434.58|10
1731527390000|2024-11-13 19:49:50|436.5|434.6|436.25|434.35|436.5|434.6|436.25|434.35|9
1731527400000|2024-11-13 19:50:00|436.24|434.34|436.21|434.31|436.24|434.34|436.19|434.29|4
1731527410000|2024-11-13 19:50:10|436.26|434.36|436.29|434.39|436.62|434.72|436.26|434.36|10
1731527420000|2024-11-13 19:50:20|436.3|434.4|437.02|435.12|437.02|435.12|436.3|434.4|9
1731527430000|2024-11-13 19:50:30|437.03|435.13|437.3|435.4|437.33|435.43|437.03|435.13|10
1731527440000|2024-11-13 19:50:40|437.31|435.41|437.48|435.58|437.48|435.58|437.3|435.4|8
1731527450000|2024-11-13 19:50:50|437.6|435.7|437.86|435.96|437.86|435.96|437.59|435.69|11
1731527460000|2024-11-13 19:51:00|437.87|435.97|437.92|436.02|437.92|436.02|437.87|435.97|5
1731527470000|2024-11-13 19:51:10|437.91|436.01|437.48|435.58|437.92|436.02|437.35|435.45|19
1731527480000|2024-11-13 19:51:20|437.47|435.57|437.1|435.2|437.47|435.57|437.1|435.2|7
1731527490000|2024-11-13 19:51:30|437.11|435.21|436.88|434.98|437.11|435.21|436.73|434.83|7
1731527500000|2024-11-13 19:51:40|436.67|434.77|436.19|434.29|436.67|434.77|436.19|434.29|11
1731527510000|2024-11-13 19:51:50|436.18|434.28|436.22|434.32|436.22|434.32|436.17|434.27|8
1731527520000|2024-11-13 19:52:00|436.23|434.33|436.24|434.34|436.48|434.58|436.23|434.33|11
1731527530000|2024-11-13 19:52:10|436.11|434.21|436.15|434.25|436.16|434.26|435.85|433.95|14
1731527540000|2024-11-13 19:52:20|436.14|434.24|436.56|434.66|436.58|434.68|436.14|434.24|13
1731527550000|2024-11-13 19:52:30|436.63|434.73|436.79|434.89|436.79|434.89|436.63|434.73|5
1731527560000|2024-11-13 19:52:40|436.64|434.74|436.57|434.67|436.64|434.74|436.57|434.67|4
1731527570000|2024-11-13 19:52:50|436.53|434.63|436.24|434.34|436.53|434.63|436.24|434.34|6
1731527580000|2024-11-13 19:53:00|436.22|434.32|436.19|434.29|436.22|434.32|436.15|434.25|7
1731527590000|2024-11-13 19:53:10|436.18|434.28|435.85|433.95|436.6|434.7|435.85|433.95|21
1731527600000|2024-11-13 19:53:20|436.15|434.25|435.95|434.05|436.15|434.25|435.85|433.95|11
1731527610000|2024-11-13 19:53:30|435.96|434.06|436.74|434.84|436.74|434.84|435.96|434.06|17
1731527620000|2024-11-13 19:53:40|436.78|434.88|437.45|435.55|437.45|435.55|436.78|434.88|14
1731527630000|2024-11-13 19:53:50|437.46|435.56|437.65|435.75|437.65|435.75|437.45|435.55|10
1731527640000|2024-11-13 19:54:00|437.64|435.74|437.38|435.48|437.66|435.76|437.28|435.38|8
1731527650000|2024-11-13 19:54:10|437.37|435.47|436.83|434.93|437.37|435.47|436.83|434.93|13
1731527660000|2024-11-13 19:54:20|436.84|434.94|436.76|434.86|436.84|434.94|436.76|434.86|6
1731527670000|2024-11-13 19:54:30|436.9|435|436.84|434.94|436.9|435|436.84|434.94|6
1731527680000|2024-11-13 19:54:40|436.82|434.92|436.22|434.32|436.82|434.92|436.14|434.24|15
1731527690000|2024-11-13 19:54:50|436.17|434.27|435.45|433.55|436.17|434.27|435.45|433.55|14
1731527700000|2024-11-13 19:55:00|435.46|433.56|435.09|433.19|435.63|433.73|435.09|433.19|15
1731527710000|2024-11-13 19:55:10|435.03|433.13|434.15|432.25|435.03|433.13|434.15|432.25|15
1731527720000|2024-11-13 19:55:20|434.1|432.2|434.03|432.13|434.11|432.21|434.02|432.12|5
1731527730000|2024-11-13 19:55:30|434.04|432.14|433.77|431.87|434.04|432.14|433.77|431.87|7
1731527740000|2024-11-13 19:55:40|433.74|431.84|433.82|431.92|433.94|432.04|433.74|431.84|13
1731527750000|2024-11-13 19:55:50|433.79|431.89|433.41|431.51|433.79|431.89|433.4|431.5|18
1731527760000|2024-11-13 19:56:00|433.48|431.58|433.16|431.26|433.48|431.58|433.15|431.25|6
1731527770000|2024-11-13 19:56:10|433.17|431.27|433.37|431.47|433.48|431.58|433.16|431.26|17
1731527780000|2024-11-13 19:56:20|433.36|431.46|433.06|431.16|433.36|431.46|433.06|431.16|21
1731527790000|2024-11-13 19:56:30|433.01|431.11|432.97|431.07|433.01|431.11|432.96|431.06|7
1731527800000|2024-11-13 19:56:40|433.14|431.24|432.55|430.65|433.14|431.24|432.55|430.65|10
1731527810000|2024-11-13 19:56:50|432.52|430.62|432.28|430.38|432.52|430.62|432.27|430.37|10
1731527820000|2024-11-13 19:57:00|432.29|430.39|432.62|430.72|432.62|430.72|432.29|430.39|22
1731527830000|2024-11-13 19:57:10|432.61|430.71|432.79|430.89|432.79|430.89|432.6|430.7|7
1731527840000|2024-11-13 19:57:20|432.74|430.84|432.81|430.91|432.93|431.03|432.59|430.69|17
1731527850000|2024-11-13 19:57:30|432.8|430.9|432.78|430.88|432.82|430.92|432.67|430.77|13
1731527860000|2024-11-13 19:57:40|432.74|430.84|432.89|430.99|432.89|430.99|432.74|430.84|8
1731527870000|2024-11-13 19:57:50|432.91|431.01|433|431.1|433.01|431.11|432.87|430.97|16
1731527880000|2024-11-13 19:58:00|433.04|431.14|433.51|431.61|433.55|431.65|433.04|431.14|13
1731527890000|2024-11-13 19:58:10|433.5|431.6|433.32|431.42|433.5|431.6|433.3|431.4|9
1731527900000|2024-11-13 19:58:20|433.37|431.47|433.4|431.5|433.44|431.54|433.37|431.47|6
1731527910000|2024-11-13 19:58:30|433.41|431.51|433.42|431.52|433.43|431.53|433.38|431.48|11
1731527920000|2024-11-13 19:58:40|433.41|431.51|433.79|431.89|433.79|431.89|433.41|431.51|10
1731527930000|2024-11-13 19:58:50|433.78|431.88|433.8|431.9|433.81|431.91|433.78|431.88|7
1731527940000|2024-11-13 19:59:00|433.74|431.84|433.42|431.52|433.74|431.84|433.42|431.52|10
1731527950000|2024-11-13 19:59:10|433.41|431.51|433.24|431.34|433.41|431.51|433.24|431.34|7
1731527960000|2024-11-13 19:59:20|433.08|431.18|433.31|431.41|433.34|431.44|433.08|431.18|12
1731527970000|2024-11-13 19:59:30|433.35|431.45|433.53|431.63|433.54|431.64|433.35|431.45|12
1731527980000|2024-11-13 19:59:40|433.54|431.64|432.9|431|433.54|431.64|432.66|430.76|15
1731527990000|2024-11-13 19:59:50|432.99|431.09|433.03|431.13|433.16|431.26|432.99|431.09|12
1731528000000|2024-11-13 20:00:00|433.02|431.12|433.3|431.4|433.3|431.4|433.01|431.11|13
1731528010000|2024-11-13 20:00:10|433.38|431.48|432.74|430.84|433.46|431.56|432.74|430.84|16
1731528020000|2024-11-13 20:00:20|432.73|430.83|432.37|430.47|432.73|430.83|432.37|430.47|9
1731528030000|2024-11-13 20:00:30|432.36|430.46|432.42|430.52|432.42|430.52|432.15|430.25|17
1731528040000|2024-11-13 20:00:40|432.45|430.55|432.4|430.5|432.82|430.92|432.4|430.5|17
1731528050000|2024-11-13 20:00:50|432.14|430.24|431.83|429.93|432.19|430.29|431.69|429.79|12
1731528060000|2024-11-13 20:01:00|431.84|429.94|431.79|429.89|431.84|429.94|431.79|429.89|8
1731528070000|2024-11-13 20:01:10|431.78|429.88|430.89|428.99|431.78|429.88|430.89|428.99|16
1731528080000|2024-11-13 20:01:20|430.9|429|433.11|431.21|433.11|431.21|430.9|429|27
1731528090000|2024-11-13 20:01:30|433.1|431.2|432.29|430.39|433.11|431.21|432.2|430.3|17
1731528100000|2024-11-13 20:01:40|432.28|430.38|431.95|430.05|432.28|430.38|431.88|429.98|15
1731528110000|2024-11-13 20:01:50|431.94|430.04|431.05|429.15|431.94|430.04|431.05|429.15|23
1731528120000|2024-11-13 20:02:00|431.04|429.14|429.93|428.03|431.05|429.15|429.81|427.91|21
1731528130000|2024-11-13 20:02:10|429.84|427.94|428.52|426.62|429.87|427.97|428.52|426.62|22
1731528140000|2024-11-13 20:02:20|428.2|426.3|428.2|426.3|428.35|426.45|428.11|426.21|18
1731528150000|2024-11-13 20:02:30|428.19|426.29|427.75|425.85|428.2|426.3|427.73|425.83|16
1731528160000|2024-11-13 20:02:40|427.76|425.86|428.61|426.71|428.61|426.71|427.76|425.86|17
1731528170000|2024-11-13 20:02:50|428.6|426.7|428.23|426.33|428.6|426.7|428.23|426.33|16
1731528180000|2024-11-13 20:03:00|428.13|426.23|429.15|427.25|429.15|427.25|428.11|426.21|21
1731528190000|2024-11-13 20:03:10|429.16|427.26|427.83|425.93|429.39|427.49|427.83|425.93|17
1731528200000|2024-11-13 20:03:20|427.82|425.92|427.91|426.01|428|426.1|427.77|425.87|17
1731528210000|2024-11-13 20:03:30|427.97|426.07|428.55|426.65|428.75|426.85|427.97|426.07|14
1731528220000|2024-11-13 20:03:40|428.52|426.62|427.77|425.87|428.52|426.62|427.45|425.55|21
1731528230000|2024-11-13 20:03:50|427.68|425.78|427.75|425.85|427.9|426|427.56|425.66|12
1731528240000|2024-11-13 20:04:00|427.74|425.84|427.74|425.84|427.74|425.84|427.5|425.6|13
1731528250000|2024-11-13 20:04:10|427.75|425.85|427.17|425.27|428.05|426.15|427.17|425.27|19
1731528260000|2024-11-13 20:04:20|427.13|425.23|428.3|426.4|428.51|426.61|427.13|425.23|24
1731528270000|2024-11-13 20:04:30|428.31|426.41|428.46|426.56|428.52|426.62|427.96|426.06|24
1731528280000|2024-11-13 20:04:40|428.45|426.55|428.02|426.12|428.46|426.56|428.02|426.12|11
1731528290000|2024-11-13 20:04:50|428.03|426.13|427.79|425.89|428.03|426.13|427.79|425.89|16
1731528300000|2024-11-13 20:05:00|427.78|425.88|429.34|427.44|429.34|427.44|427.71|425.81|21
1731528310000|2024-11-13 20:05:10|429.35|427.45|428.37|426.47|429.35|427.45|428.36|426.46|20
1731528320000|2024-11-13 20:05:20|428.31|426.41|429.8|427.9|429.8|427.9|428.07|426.17|21
1731528330000|2024-11-13 20:05:30|429.88|427.98|430.71|428.81|430.86|428.96|429.88|427.98|25
1731528340000|2024-11-13 20:05:40|430.8|428.9|430.03|428.13|430.8|428.9|430.02|428.12|19
1731528350000|2024-11-13 20:05:50|430.02|428.12|429.36|427.46|430.03|428.13|429.36|427.46|21
1731528360000|2024-11-13 20:06:00|429.35|427.45|429.12|427.22|429.35|427.45|429.11|427.21|12
1731528370000|2024-11-13 20:06:10|429.13|427.23|429.17|427.27|429.17|427.27|428.5|426.6|15
1731528380000|2024-11-13 20:06:20|429.23|427.33|428.98|427.08|429.5|427.6|428.98|427.08|18
1731528390000|2024-11-13 20:06:30|428.97|427.07|430.46|428.56|430.46|428.56|428.96|427.06|21
1731528400000|2024-11-13 20:06:40|430.55|428.65|431.27|429.37|431.28|429.38|430.55|428.65|13
1731528410000|2024-11-13 20:06:50|431.25|429.35|431.78|429.88|431.78|429.88|431.25|429.35|15
1731528420000|2024-11-13 20:07:00|431.74|429.84|431.81|429.91|432.92|431.02|431.74|429.84|26
1731528430000|2024-11-13 20:07:10|431.92|430.02|432.56|430.66|432.63|430.73|431.8|429.9|16
1731528440000|2024-11-13 20:07:20|432.63|430.73|433.2|431.3|433.2|431.3|432.63|430.73|18
1731528450000|2024-11-13 20:07:30|433.28|431.38|433.25|431.35|433.51|431.61|433.24|431.34|18
1731528460000|2024-11-13 20:07:40|433.27|431.37|433.4|431.5|433.55|431.65|433.27|431.37|13
1731528470000|2024-11-13 20:07:50|433.41|431.51|433.84|431.94|433.85|431.95|433.41|431.51|14
1731528480000|2024-11-13 20:08:00|433.75|431.85|434.24|432.34|434.24|432.34|433.73|431.83|10
1731528490000|2024-11-13 20:08:10|434.25|432.35|434.72|432.82|434.73|432.83|434.11|432.21|14
1731528500000|2024-11-13 20:08:20|434.74|432.84|435.07|433.17|435.08|433.18|434.74|432.84|10
1731528510000|2024-11-13 20:08:30|434.83|432.93|434.96|433.06|435.06|433.16|434.81|432.91|11
1731528520000|2024-11-13 20:08:40|434.8|432.9|434.94|433.04|434.95|433.05|434.79|432.89|12
1731528530000|2024-11-13 20:08:50|434.99|433.09|435.05|433.15|435.06|433.16|434.98|433.08|5
1731528540000|2024-11-13 20:09:00|435.06|433.16|435.18|433.28|435.4|433.5|435.06|433.16|16
1731528550000|2024-11-13 20:09:10|435.17|433.27|435.37|433.47|435.38|433.48|434.91|433.01|17
1731528560000|2024-11-13 20:09:20|435.42|433.52|435.41|433.51|435.55|433.65|435.41|433.51|8
1731528570000|2024-11-13 20:09:30|435.42|433.52|435.14|433.24|435.42|433.52|435.12|433.22|8
1731528580000|2024-11-13 20:09:40|435.18|433.28|434.88|432.98|435.18|433.28|434.87|432.97|9
1731528590000|2024-11-13 20:09:50|434.87|432.97|434.8|432.9|434.88|432.98|434.8|432.9|7
1731528600000|2024-11-13 20:10:00|434.76|432.86|434.16|432.26|434.76|432.86|434.15|432.25|18
1731528610000|2024-11-13 20:10:10|434.14|432.24|434.54|432.64|434.54|432.64|434.03|432.13|13
1731528620000|2024-11-13 20:10:20|434.55|432.65|434.17|432.27|434.69|432.79|434.17|432.27|15
1731528630000|2024-11-13 20:10:30|434.09|432.19|434.76|432.86|434.76|432.86|434.06|432.16|18
1731528640000|2024-11-13 20:10:40|434.81|432.91|435.03|433.13|435.03|433.13|434.75|432.85|10
1731528650000|2024-11-13 20:10:50|435.04|433.14|434.97|433.07|435.05|433.15|434.95|433.05|11
1731528660000|2024-11-13 20:11:00|434.95|433.05|434.82|432.92|434.95|433.05|434.8|432.9|10
1731528670000|2024-11-13 20:11:10|434.81|432.91|435.12|433.22|435.13|433.23|434.78|432.88|19
1731528680000|2024-11-13 20:11:20|435.17|433.27|434.98|433.08|435.21|433.31|434.98|433.08|10
1731528690000|2024-11-13 20:11:30|434.99|433.09|434.89|432.99|434.99|433.09|434.89|432.99|4
1731528700000|2024-11-13 20:11:40|434.9|433|435|433.1|435.01|433.11|434.9|433|6
1731528710000|2024-11-13 20:11:50|434.99|433.09|434.84|432.94|434.99|433.09|434.83|432.93|11
1731528720000|2024-11-13 20:12:00|434.83|432.93|434.51|432.61|434.83|432.93|434.51|432.61|13
1731528730000|2024-11-13 20:12:10|434.52|432.62|434.65|432.75|434.81|432.91|434.5|432.6|10
1731528740000|2024-11-13 20:12:20|434.64|432.74|435.01|433.11|435.01|433.11|434.64|432.74|11
1731528750000|2024-11-13 20:12:30|435.02|433.12|435.69|433.79|435.71|433.81|435.02|433.12|9
1731528760000|2024-11-13 20:12:40|435.7|433.8|436.06|434.16|436.07|434.17|435.7|433.8|7
1731528770000|2024-11-13 20:12:50|436.07|434.17|436.12|434.22|436.13|434.23|436.07|434.17|8
1731528780000|2024-11-13 20:13:00|436.13|434.23|436.47|434.57|436.48|434.58|436.13|434.23|10
1731528790000|2024-11-13 20:13:10|436.45|434.55|436.34|434.44|436.45|434.55|436.33|434.43|6
1731528800000|2024-11-13 20:13:20|436.35|434.45|436.58|434.68|436.66|434.76|436.35|434.45|12
1731528810000|2024-11-13 20:13:30|436.59|434.69|436.59|434.69|436.83|434.93|436.57|434.67|11
1731528820000|2024-11-13 20:13:40|436.64|434.74|436.76|434.86|436.76|434.86|436.64|434.74|18
1731528830000|2024-11-13 20:13:50|436.75|434.85|436.79|434.89|436.79|434.89|436.6|434.7|16
1731528840000|2024-11-13 20:14:00|436.8|434.9|436.82|434.92|437.12|435.22|436.8|434.9|14
1731528850000|2024-11-13 20:14:10|436.76|434.86|436.53|434.63|436.76|434.86|436.53|434.63|14
1731528860000|2024-11-13 20:14:20|436.51|434.61|436.44|434.54|436.52|434.62|436.44|434.54|12
1731528870000|2024-11-13 20:14:30|436.45|434.55|436.27|434.37|436.47|434.57|436.27|434.37|8
1731528880000|2024-11-13 20:14:40|436.25|434.35|436.27|434.37|436.28|434.38|436.24|434.34|9
1731528890000|2024-11-13 20:14:50|436.28|434.38|436.87|434.97|436.87|434.97|436.28|434.38|18
1731528900000|2024-11-13 20:15:00|436.93|435.03|437.27|435.37|437.28|435.38|436.91|435.01|12
1731528910000|2024-11-13 20:15:10|437.19|435.29|437.14|435.24|437.19|435.29|437.02|435.12|11
1731528920000|2024-11-13 20:15:20|437.2|435.3|437.54|435.64|437.54|435.64|437.2|435.3|13
1731528930000|2024-11-13 20:15:30|437.53|435.63|437.51|435.61|437.54|435.64|437.5|435.6|9
1731528940000|2024-11-13 20:15:40|437.5|435.6|437.37|435.47|437.5|435.6|437.36|435.46|7
1731528950000|2024-11-13 20:15:50|437.35|435.45|436.71|434.81|437.46|435.56|436.71|434.81|15
1731528960000|2024-11-13 20:16:00|436.7|434.8|436.33|434.43|436.71|434.81|436.14|434.24|14
1731528970000|2024-11-13 20:16:10|436.34|434.44|437.09|435.19|437.1|435.2|436.34|434.44|18
1731528980000|2024-11-13 20:16:20|436.96|435.06|437.34|435.44|437.34|435.44|436.96|435.06|14
1731528990000|2024-11-13 20:16:30|437.41|435.51|437.93|436.03|437.93|436.03|437.41|435.51|16
1731529000000|2024-11-13 20:16:40|437.92|436.02|438.47|436.57|438.47|436.57|437.92|436.02|19
1731529010000|2024-11-13 20:16:50|438.48|436.58|438.8|436.9|438.81|436.91|438.48|436.58|9
1731529020000|2024-11-13 20:17:00|438.78|436.88|438.54|436.64|438.78|436.88|438.27|436.37|14
1731529030000|2024-11-13 20:17:10|438.52|436.62|438.42|436.52|438.53|436.63|438.42|436.52|12
1731529040000|2024-11-13 20:17:20|438.41|436.51|438.18|436.28|438.42|436.52|438.18|436.28|9
1731529050000|2024-11-13 20:17:30|438.17|436.27|438.41|436.51|438.41|436.51|438.17|436.27|9
1731529060000|2024-11-13 20:17:40|438.42|436.52|439.33|437.43|439.33|437.43|438.42|436.52|11
1731529070000|2024-11-13 20:17:50|439.34|437.44|439.39|437.49|439.39|437.49|439.34|437.44|5
1731529080000|2024-11-13 20:18:00|439.38|437.48|439.16|437.26|439.38|437.48|439.14|437.24|7
1731529090000|2024-11-13 20:18:10|439.12|437.22|439.35|437.45|439.35|437.45|439.12|437.22|10
1731529100000|2024-11-13 20:18:20|439.55|437.65|439.33|437.43|439.76|437.86|439.33|437.43|21
1731529110000|2024-11-13 20:18:30|439.2|437.3|439.03|437.13|439.2|437.3|438.97|437.07|9
1731529120000|2024-11-13 20:18:40|439.18|437.28|439.93|438.03|439.93|438.03|439.18|437.28|21
1731529130000|2024-11-13 20:18:50|439.94|438.04|440.08|438.18|440.09|438.19|439.94|438.04|12
1731529140000|2024-11-13 20:19:00|440.09|438.19|438.56|436.66|440.68|438.78|438.54|436.64|22
1731529150000|2024-11-13 20:19:10|438.55|436.65|439.58|437.68|439.58|437.68|438.55|436.65|21
1731529160000|2024-11-13 20:19:20|439.59|437.69|439.67|437.77|439.94|438.04|439.59|437.69|16
1731529170000|2024-11-13 20:19:30|439.66|437.76|439.48|437.58|439.66|437.76|439.46|437.56|7
1731529180000|2024-11-13 20:19:40|439.49|437.59|439.71|437.81|439.83|437.93|439.49|437.59|13
1731529190000|2024-11-13 20:19:50|439.7|437.8|439.11|437.21|439.7|437.8|439.1|437.2|12
1731529200000|2024-11-13 20:20:00|439.12|437.22|439.55|437.65|439.55|437.65|439.12|437.22|13
1731529210000|2024-11-13 20:20:10|439.56|437.66|439.83|437.93|439.84|437.94|439.56|437.66|12
1731529220000|2024-11-13 20:20:20|439.82|437.92|439.6|437.7|439.82|437.92|439.3|437.4|22
1731529230000|2024-11-13 20:20:30|439.68|437.78|439.92|438.02|439.92|438.02|439.68|437.78|16
1731529240000|2024-11-13 20:20:40|439.93|438.03|439.98|438.08|439.98|438.08|439.93|438.03|7
1731529250000|2024-11-13 20:20:50|439.97|438.07|438.82|436.92|439.97|438.07|438.81|436.91|18
1731529260000|2024-11-13 20:21:00|438.81|436.91|438.81|436.91|439.12|437.22|438.81|436.91|14
1731529270000|2024-11-13 20:21:10|438.78|436.88|438.39|436.49|438.78|436.88|438.39|436.49|11
1731529280000|2024-11-13 20:21:20|438.32|436.42|438.35|436.45|438.35|436.45|438.32|436.42|11
1731529290000|2024-11-13 20:21:30|438.34|436.44|438.54|436.64|438.54|436.64|438.34|436.44|7
1731529300000|2024-11-13 20:21:40|438.53|436.63|438.42|436.52|438.53|436.63|438.42|436.52|14
1731529310000|2024-11-13 20:21:50|438.43|436.53|438.3|436.4|438.43|436.53|438.27|436.37|11
1731529320000|2024-11-13 20:22:00|438.31|436.41|438.36|436.46|438.39|436.49|438.28|436.38|19
1731529330000|2024-11-13 20:22:10|438.35|436.45|438.07|436.17|438.35|436.45|438.07|436.17|8
1731529340000|2024-11-13 20:22:20|438.06|436.16|438.14|436.24|438.14|436.24|438.01|436.11|8
1731529350000|2024-11-13 20:22:30|438.15|436.25|438.47|436.57|438.49|436.59|438.15|436.25|15
1731529360000|2024-11-13 20:22:40|438.48|436.58|438.37|436.47|438.48|436.58|438.37|436.47|9
1731529370000|2024-11-13 20:22:50|438.38|436.48|438.39|436.49|438.39|436.49|438.38|436.48|2
1731529380000|2024-11-13 20:23:00|438.4|436.5|438.24|436.34|438.61|436.71|438.24|436.34|12
1731529390000|2024-11-13 20:23:10|438.23|436.33|438.11|436.21|438.23|436.33|438.1|436.2|5
1731529400000|2024-11-13 20:23:20|438.25|436.35|438.33|436.43|438.33|436.43|438.25|436.35|10
1731529410000|2024-11-13 20:23:30|438.34|436.44|439.04|437.14|439.05|437.15|438.34|436.44|20
1731529420000|2024-11-13 20:23:40|439.05|437.15|439.52|437.62|439.52|437.62|439.05|437.15|15
1731529430000|2024-11-13 20:23:50|439.56|437.66|439.67|437.77|439.76|437.86|439.56|437.66|10
1731529440000|2024-11-13 20:24:00|439.68|437.78|439.78|437.88|439.79|437.89|439.67|437.77|8
1731529450000|2024-11-13 20:24:10|439.79|437.89|439.64|437.74|439.8|437.9|439.63|437.73|11
1731529460000|2024-11-13 20:24:20|439.63|437.73|439.57|437.67|439.63|437.73|439.37|437.47|11
1731529470000|2024-11-13 20:24:30|439.58|437.68|439.65|437.75|439.65|437.75|439.51|437.61|15
1731529480000|2024-11-13 20:24:40|439.64|437.74|440.01|438.11|440.01|438.11|439.64|437.74|25
1731529490000|2024-11-13 20:24:50|440.26|438.36|441.26|439.36|441.26|439.36|440.26|438.36|23
1731529500000|2024-11-13 20:25:00|441.36|439.46|441.24|439.34|441.73|439.83|441.18|439.28|19
1731529510000|2024-11-13 20:25:10|441.25|439.35|441.16|439.26|441.25|439.35|441.16|439.26|5
1731529520000|2024-11-13 20:25:20|441.17|439.27|441.38|439.48|441.45|439.55|441.17|439.27|15
1731529530000|2024-11-13 20:25:30|441.53|439.63|441.67|439.77|441.67|439.77|441.53|439.63|9
1731529540000|2024-11-13 20:25:40|441.68|439.78|441.74|439.84|441.82|439.92|441.68|439.78|14
1731529550000|2024-11-13 20:25:50|441.76|439.86|441.52|439.62|441.81|439.91|441.52|439.62|8
1731529560000|2024-11-13 20:26:00|441.51|439.61|440.93|439.03|441.51|439.61|440.93|439.03|17
1731529570000|2024-11-13 20:26:10|440.94|439.04|440.99|439.09|441.02|439.12|440.93|439.03|5
1731529580000|2024-11-13 20:26:20|441|439.1|441.55|439.65|441.55|439.65|441|439.1|17
1731529590000|2024-11-13 20:26:30|441.79|439.89|442.65|440.75|442.65|440.75|441.79|439.89|19
1731529600000|2024-11-13 20:26:40|442.93|441.03|442.88|440.98|443.02|441.12|442.83|440.93|11
1731529610000|2024-11-13 20:26:50|442.91|441.01|443.24|441.34|443.24|441.34|442.91|441.01|8
1731529620000|2024-11-13 20:27:00|443.23|441.33|444.03|442.13|444.03|442.13|443.23|441.33|21
1731529630000|2024-11-13 20:27:10|444.02|442.12|444.03|442.13|444.4|442.5|444.01|442.11|19
1731529640000|2024-11-13 20:27:20|444.04|442.14|443.93|442.03|444.04|442.14|443.2|441.3|15
1731529650000|2024-11-13 20:27:30|443.94|442.04|444.36|442.46|444.39|442.49|443.94|442.04|28
1731529660000|2024-11-13 20:27:40|444.19|442.29|443.3|441.4|444.19|442.29|443.3|441.4|19
1731529670000|2024-11-13 20:27:50|443.34|441.44|443.16|441.26|443.34|441.44|443.16|441.26|10
1731529680000|2024-11-13 20:28:00|443.17|441.27|443.32|441.42|443.32|441.42|443.17|441.27|11
1731529690000|2024-11-13 20:28:10|443.38|441.48|443.71|441.81|443.71|441.81|443.38|441.48|16
1731529700000|2024-11-13 20:28:20|443.72|441.82|444.06|442.16|444.06|442.16|443.7|441.8|20
1731529710000|2024-11-13 20:28:30|444.12|442.22|443.94|442.04|444.24|442.34|443.84|441.94|17
1731529720000|2024-11-13 20:28:40|443.98|442.08|444.33|442.43|444.33|442.43|443.98|442.08|15
1731529730000|2024-11-13 20:28:50|444.34|442.44|444.72|442.82|444.74|442.84|444.34|442.44|16
1731529740000|2024-11-13 20:29:00|444.33|442.43|444.37|442.47|444.37|442.47|444.1|442.2|13
1731529750000|2024-11-13 20:29:10|444.41|442.51|443.79|441.89|444.64|442.74|443.79|441.89|23
1731529760000|2024-11-13 20:29:20|443.57|441.67|443.13|441.23|443.74|441.84|443.13|441.23|15
1731529770000|2024-11-13 20:29:30|443.03|441.13|442.89|440.99|443.03|441.13|442.69|440.79|10
1731529780000|2024-11-13 20:29:40|442.88|440.98|442.51|440.61|442.88|440.98|442.51|440.61|12
1731529790000|2024-11-13 20:29:50|442.47|440.57|442.28|440.38|442.48|440.58|442.25|440.35|14
1731529800000|2024-11-13 20:30:00|442.29|440.39|442.78|440.88|442.9|441|442.29|440.39|17
1731529810000|2024-11-13 20:30:10|442.79|440.89|442.49|440.59|442.86|440.96|442.49|440.59|9
1731529820000|2024-11-13 20:30:20|442.45|440.55|442.59|440.69|442.59|440.69|442.13|440.23|17
1731529830000|2024-11-13 20:30:30|442.68|440.78|443.03|441.13|443.09|441.19|442.68|440.78|18
1731529840000|2024-11-13 20:30:40|443.02|441.12|442.05|440.15|443.02|441.12|442.04|440.14|16
1731529850000|2024-11-13 20:30:50|442.06|440.16|442.09|440.19|442.1|440.2|442.06|440.16|5
1731529860000|2024-11-13 20:31:00|442.08|440.18|442.51|440.61|442.51|440.61|442.07|440.17|13
1731529870000|2024-11-13 20:31:10|442.52|440.62|442.87|440.97|442.87|440.97|442.52|440.62|12
1731529880000|2024-11-13 20:31:20|442.88|440.98|442.17|440.27|442.88|440.98|442.16|440.26|20
1731529890000|2024-11-13 20:31:30|442.19|440.29|441.71|439.81|442.19|440.29|441.71|439.81|10
1731529900000|2024-11-13 20:31:40|441.73|439.83|440.84|438.94|441.73|439.83|440.83|438.93|12
1731529910000|2024-11-13 20:31:50|440.87|438.97|440.58|438.68|440.87|438.97|440.54|438.64|12
1731529920000|2024-11-13 20:32:00|440.59|438.69|440.65|438.75|440.76|438.86|440.59|438.69|13
1731529930000|2024-11-13 20:32:10|440.66|438.76|440.8|438.9|440.8|438.9|440.65|438.75|6
1731529940000|2024-11-13 20:32:20|440.81|438.91|441.09|439.19|441.1|439.2|440.81|438.91|14
1731529950000|2024-11-13 20:32:30|441.1|439.2|441.77|439.87|441.81|439.91|441.1|439.2|19
1731529960000|2024-11-13 20:32:40|441.72|439.82|441.75|439.85|441.77|439.87|441.7|439.8|7
1731529970000|2024-11-13 20:32:50|441.71|439.81|441.43|439.53|441.72|439.82|441.37|439.47|11
1731529980000|2024-11-13 20:33:00|441.44|439.54|441.06|439.16|441.44|439.54|441.05|439.15|9
1731529990000|2024-11-13 20:33:10|441.27|439.37|441.65|439.75|441.65|439.75|441.27|439.37|10
1731530000000|2024-11-13 20:33:20|441.66|439.76|442.07|440.17|442.09|440.19|441.66|439.76|9
1731530010000|2024-11-13 20:33:30|442.06|440.16|442.08|440.18|442.1|440.2|442|440.1|8
1731530020000|2024-11-13 20:33:40|442.09|440.19|442.11|440.21|442.11|440.21|442.06|440.16|6
1731530030000|2024-11-13 20:33:50|442.12|440.22|442.29|440.39|442.29|440.39|442.12|440.22|7
1731530040000|2024-11-13 20:34:00|442.3|440.4|441.74|439.84|442.3|440.4|441.74|439.84|8
1731530050000|2024-11-13 20:34:10|441.75|439.85|441.74|439.84|441.77|439.87|441.74|439.84|11
1731530060000|2024-11-13 20:34:20|441.7|439.8|441.44|439.54|441.7|439.8|441.43|439.53|5
1731530070000|2024-11-13 20:34:30|441.43|439.53|441.44|439.54|441.44|439.54|441.43|439.53|2
1731530080000|2024-11-13 20:34:40|441.45|439.55|441.66|439.76|441.66|439.76|441.41|439.51|16
1731530090000|2024-11-13 20:34:50|441.67|439.77|441.77|439.87|441.79|439.89|441.67|439.77|15
1731530100000|2024-11-13 20:35:00|441.94|440.04|442.32|440.42|442.33|440.43|441.94|440.04|9
1731530110000|2024-11-13 20:35:10|442.35|440.45|442.24|440.34|442.37|440.47|442.23|440.33|7
1731530120000|2024-11-13 20:35:20|442.23|440.33|441.69|439.79|442.23|440.33|441.69|439.79|15
1731530130000|2024-11-13 20:35:30|441.46|439.56|441.35|439.45|441.46|439.56|441.33|439.43|11
1731530140000|2024-11-13 20:35:40|441.34|439.44|441.13|439.23|441.34|439.44|441.13|439.23|8
1731530150000|2024-11-13 20:35:50|441.35|439.45|441.45|439.55|441.58|439.68|441.35|439.45|9
1731530160000|2024-11-13 20:36:00|441.51|439.61|441.95|440.05|441.95|440.05|441.5|439.6|11
1731530170000|2024-11-13 20:36:10|441.97|440.07|442.77|440.87|442.77|440.87|441.96|440.06|22
1731530180000|2024-11-13 20:36:20|442.82|440.92|443.05|441.15|443.06|441.16|442.82|440.92|11
1731530190000|2024-11-13 20:36:30|443.06|441.16|443.18|441.28|443.18|441.28|443.06|441.16|8
1731530200000|2024-11-13 20:36:40|443.19|441.29|443.39|441.49|443.39|441.49|443.19|441.29|7
1731530210000|2024-11-13 20:36:50|443.38|441.48|444.11|442.21|444.15|442.25|443.38|441.48|19
1731530220000|2024-11-13 20:37:00|444.12|442.22|444.19|442.29|444.22|442.32|444.1|442.2|12
1731530230000|2024-11-13 20:37:10|444.2|442.3|444.28|442.38|444.28|442.38|443.6|441.7|19
1731530240000|2024-11-13 20:37:20|444.27|442.37|444.79|442.89|444.84|442.94|444.27|442.37|18
1731530250000|2024-11-13 20:37:30|444.78|442.88|444.4|442.5|444.78|442.88|444.28|442.38|9
1731530260000|2024-11-13 20:37:40|444.38|442.48|444.31|442.41|444.38|442.48|444.13|442.23|9
1731530270000|2024-11-13 20:37:50|444.33|442.43|445.04|443.14|445.05|443.15|444.33|442.43|16
1731530280000|2024-11-13 20:38:00|445.08|443.18|444.68|442.78|445.09|443.19|444.68|442.78|12
1731530290000|2024-11-13 20:38:10|444.76|442.86|444.86|442.96|444.92|443.02|444.76|442.86|10
1731530300000|2024-11-13 20:38:20|444.87|442.97|445.38|443.48|445.41|443.51|444.87|442.97|14
1731530310000|2024-11-13 20:38:30|445.39|443.49|445.65|443.75|445.72|443.82|445.39|443.49|10
1731530320000|2024-11-13 20:38:40|445.66|443.76|445.67|443.77|445.67|443.77|445.6|443.7|12
1731530330000|2024-11-13 20:38:50|445.7|443.8|446.37|444.47|446.46|444.56|445.7|443.8|19
1731530340000|2024-11-13 20:39:00|446.38|444.48|445.41|443.51|446.38|444.48|445.2|443.3|17
1731530350000|2024-11-13 20:39:10|445.42|443.52|446.04|444.14|446.1|444.2|445.42|443.52|18
1731530360000|2024-11-13 20:39:20|446.03|444.13|446.01|444.11|446.03|444.13|445.61|443.71|12
1731530370000|2024-11-13 20:39:30|446.1|444.2|446.37|444.47|446.4|444.5|446.1|444.2|17
1731530380000|2024-11-13 20:39:40|446.36|444.46|446.35|444.45|446.36|444.46|446.34|444.44|5
1731530390000|2024-11-13 20:39:50|446.34|444.44|446.72|444.82|446.72|444.82|446.34|444.44|10
1731530400000|2024-11-13 20:40:00|446.68|444.78|447.01|445.11|447.03|445.13|446.68|444.78|22
1731530410000|2024-11-13 20:40:10|447.02|445.12|447.56|445.66|447.56|445.66|447.01|445.11|24
1731530420000|2024-11-13 20:40:20|447.57|445.67|447.56|445.66|447.6|445.7|447.56|445.66|10
1731530430000|2024-11-13 20:40:30|447.55|445.65|447.35|445.45|447.55|445.65|447.35|445.45|8
1731530440000|2024-11-13 20:40:40|447.37|445.47|447.37|445.47|447.37|445.47|447.37|445.47|1
1731530450000|2024-11-13 20:40:50|447.42|445.52|448.4|446.5|448.4|446.5|447.42|445.52|17
1731530460000|2024-11-13 20:41:00|448.41|446.51|447.98|446.08|448.42|446.52|447.98|446.08|8
1731530470000|2024-11-13 20:41:10|447.79|445.89|447.91|446.01|447.91|446.01|447.5|445.6|17
1731530480000|2024-11-13 20:41:20|448|446.1|448.63|446.73|448.63|446.73|448|446.1|14
1731530490000|2024-11-13 20:41:30|448.78|446.88|449|447.1|449.02|447.12|448.75|446.85|19
1731530500000|2024-11-13 20:41:40|448.99|447.09|449.13|447.23|449.16|447.26|448.98|447.08|11
1731530510000|2024-11-13 20:41:50|449.12|447.22|449.63|447.73|449.63|447.73|449.12|447.22|19
1731530520000|2024-11-13 20:42:00|449.62|447.72|449.35|447.45|449.62|447.72|449.35|447.45|14
1731530530000|2024-11-13 20:42:10|449.34|447.44|448.83|446.93|449.34|447.44|448.83|446.93|14
1731530540000|2024-11-13 20:42:20|448.84|446.94|447.99|446.09|448.84|446.94|447.99|446.09|19
1731530550000|2024-11-13 20:42:30|447.65|445.75|447.68|445.78|447.71|445.81|447.62|445.72|13
1731530560000|2024-11-13 20:42:40|447.67|445.77|447.65|445.75|447.68|445.78|447.64|445.74|11
1731530570000|2024-11-13 20:42:50|447.64|445.74|447.74|445.84|447.77|445.87|447.62|445.72|17
1731530580000|2024-11-13 20:43:00|447.73|445.83|447.7|445.8|447.73|445.83|447.7|445.8|6
1731530590000|2024-11-13 20:43:10|447.69|445.79|447.8|445.9|447.8|445.9|447.44|445.54|17
1731530600000|2024-11-13 20:43:20|447.79|445.89|447.78|445.88|447.83|445.93|447.77|445.87|14
1731530610000|2024-11-13 20:43:30|447.77|445.87|448.32|446.42|448.33|446.43|447.75|445.85|17
1731530620000|2024-11-13 20:43:40|448.31|446.41|448.29|446.39|448.31|446.41|448.28|446.38|12
1731530630000|2024-11-13 20:43:50|448.4|446.5|448.61|446.71|448.66|446.76|448.39|446.49|15
1731530640000|2024-11-13 20:44:00|448.6|446.7|448.17|446.27|448.6|446.7|448.17|446.27|17
1731530650000|2024-11-13 20:44:10|448.18|446.28|448.55|446.65|448.55|446.65|448.18|446.28|17
1731530660000|2024-11-13 20:44:20|448.6|446.7|448.62|446.72|448.63|446.73|448.6|446.7|5
1731530670000|2024-11-13 20:44:30|448.64|446.74|448.53|446.63|448.78|446.88|448.53|446.63|13
1731530680000|2024-11-13 20:44:40|448.37|446.47|448.38|446.48|448.38|446.48|448.36|446.46|8
1731530690000|2024-11-13 20:44:50|448.37|446.47|448.02|446.12|448.37|446.47|448.02|446.12|11
1731530700000|2024-11-13 20:45:00|447.89|445.99|447.57|445.67|447.89|445.99|447.54|445.64|8
1731530710000|2024-11-13 20:45:10|447.54|445.64|447.23|445.33|447.54|445.64|447.23|445.33|12
1731530720000|2024-11-13 20:45:20|447.22|445.32|446.66|444.76|447.22|445.32|446.51|444.61|20
1731530730000|2024-11-13 20:45:30|446.65|444.75|446.97|445.07|447.11|445.21|446.64|444.74|19
1731530740000|2024-11-13 20:45:40|446.96|445.06|446.94|445.04|447.04|445.14|446.92|445.02|11
1731530750000|2024-11-13 20:45:50|446.92|445.02|446.76|444.86|446.93|445.03|446.46|444.56|16
1731530760000|2024-11-13 20:46:00|446.75|444.85|447.12|445.22|447.13|445.23|446.74|444.84|15
1731530770000|2024-11-13 20:46:10|447.08|445.18|446.66|444.76|447.08|445.18|446.66|444.76|19
1731530780000|2024-11-13 20:46:20|446.65|444.75|445.86|443.96|446.65|444.75|445.86|443.96|19
1731530790000|2024-11-13 20:46:30|445.87|443.97|445.58|443.68|445.87|443.97|445.58|443.68|13
1731530800000|2024-11-13 20:46:40|445.57|443.67|445.51|443.61|445.58|443.68|445.51|443.61|14
1731530810000|2024-11-13 20:46:50|445.5|443.6|445.04|443.14|445.5|443.6|444.97|443.07|14
1731530820000|2024-11-13 20:47:00|445.02|443.12|444.93|443.03|445.18|443.28|444.93|443.03|18
1731530830000|2024-11-13 20:47:10|444.94|443.04|444.97|443.07|444.97|443.07|444.89|442.99|14
1731530840000|2024-11-13 20:47:20|444.98|443.08|444.42|442.52|444.98|443.08|444.41|442.51|14
1731530850000|2024-11-13 20:47:30|444.5|442.6|444.61|442.71|444.61|442.71|444.49|442.59|12
1731530860000|2024-11-13 20:47:40|444.62|442.72|444.83|442.93|444.98|443.08|444.62|442.72|20
1731530870000|2024-11-13 20:47:50|444.9|443|445.01|443.11|445.01|443.11|444.89|442.99|18
1731530880000|2024-11-13 20:48:00|445.1|443.2|444.84|442.94|445.13|443.23|444.73|442.83|16
1731530890000|2024-11-13 20:48:10|444.83|442.93|445.03|443.13|445.06|443.16|444.83|442.93|14
1731530900000|2024-11-13 20:48:20|445.04|443.14|445.29|443.39|445.33|443.43|445.04|443.14|17
1731530910000|2024-11-13 20:48:30|445.28|443.38|445.13|443.23|445.31|443.41|445.13|443.23|7
1731530920000|2024-11-13 20:48:40|445.12|443.22|445.09|443.19|445.13|443.23|445.09|443.19|4
1731530930000|2024-11-13 20:48:50|445.06|443.16|444.52|442.62|445.06|443.16|444.52|442.62|16
1731530940000|2024-11-13 20:49:00|444.51|442.61|444.44|442.54|444.51|442.61|444.35|442.45|16
1731530950000|2024-11-13 20:49:10|444.43|442.53|444.14|442.24|444.43|442.53|444.13|442.23|7
1731530960000|2024-11-13 20:49:20|444.13|442.23|444.19|442.29|444.19|442.29|444.13|442.23|6
1731530970000|2024-11-13 20:49:30|444.2|442.3|444.39|442.49|444.39|442.49|444.2|442.3|7
1731530980000|2024-11-13 20:49:40|444.35|442.45|444.1|442.2|444.35|442.45|443.96|442.06|10
1731530990000|2024-11-13 20:49:50|444.09|442.19|443.92|442.02|444.09|442.19|443.92|442.02|10
1731531000000|2024-11-13 20:50:00|443.77|441.87|443.29|441.39|443.78|441.88|443.24|441.34|11
1731531010000|2024-11-13 20:50:10|443.3|441.4|443.15|441.25|443.47|441.57|443.13|441.23|11
1731531020000|2024-11-13 20:50:20|443.16|441.26|442.79|440.89|443.2|441.3|442.78|440.88|14
1731531030000|2024-11-13 20:50:30|442.78|440.88|442.82|440.92|442.83|440.93|442.76|440.86|8
1731531040000|2024-11-13 20:50:40|442.81|440.91|442.87|440.97|442.87|440.97|442.68|440.78|12
1731531050000|2024-11-13 20:50:50|442.88|440.98|442.87|440.97|442.96|441.06|442.87|440.97|11
1731531060000|2024-11-13 20:51:00|442.88|440.98|442.95|441.05|443.02|441.12|442.88|440.98|8
1731531070000|2024-11-13 20:51:10|442.9|441|442.44|440.54|442.9|441|442.44|440.54|18
1731531080000|2024-11-13 20:51:20|442.45|440.55|441.49|439.59|442.45|440.55|441.49|439.59|19
1731531090000|2024-11-13 20:51:30|441.5|439.6|441.8|439.9|441.8|439.9|441.5|439.6|12
1731531100000|2024-11-13 20:51:40|441.87|439.97|442.73|440.83|442.73|440.83|441.87|439.97|21
1731531110000|2024-11-13 20:51:50|442.74|440.84|443.1|441.2|443.1|441.2|442.74|440.84|12
1731531120000|2024-11-13 20:52:00|443.26|441.36|442.88|440.98|443.27|441.37|442.88|440.98|14
1731531130000|2024-11-13 20:52:10|442.87|440.97|442.82|440.92|442.87|440.97|442.63|440.73|15
1731531140000|2024-11-13 20:52:20|442.81|440.91|442.45|440.55|442.84|440.94|442.29|440.39|18
1731531150000|2024-11-13 20:52:30|442.44|440.54|442.83|440.93|442.86|440.96|442.44|440.54|11
1731531160000|2024-11-13 20:52:40|442.82|440.92|442.61|440.71|442.82|440.92|442.61|440.71|14
1731531170000|2024-11-13 20:52:50|442.51|440.61|442.1|440.2|442.51|440.61|442.1|440.2|12
1731531180000|2024-11-13 20:53:00|442.08|440.18|441.89|439.99|442.13|440.23|441.89|439.99|18
1731531190000|2024-11-13 20:53:10|441.88|439.98|441.1|439.2|441.93|440.03|441.1|439.2|17
1731531200000|2024-11-13 20:53:20|441.13|439.23|441.32|439.42|441.33|439.43|441.13|439.23|12
1731531210000|2024-11-13 20:53:30|441.31|439.41|441.32|439.42|441.32|439.42|441.31|439.41|6
1731531220000|2024-11-13 20:53:40|441.33|439.43|441.38|439.48|441.39|439.49|441.33|439.43|5
1731531230000|2024-11-13 20:53:50|441.37|439.47|441.21|439.31|441.37|439.47|441.21|439.31|13
1731531240000|2024-11-13 20:54:00|440.9|439|440.71|438.81|440.92|439.02|440.71|438.81|13
1731531250000|2024-11-13 20:54:10|440.7|438.8|440.51|438.61|440.7|438.8|440.51|438.61|12
1731531260000|2024-11-13 20:54:20|440.5|438.6|440.57|438.67|440.57|438.67|440.48|438.58|9
1731531270000|2024-11-13 20:54:30|440.56|438.66|440.56|438.66|440.56|438.66|440.55|438.65|5
1731531280000|2024-11-13 20:54:40|440.55|438.65|440.69|438.79|440.7|438.8|440.51|438.61|10
1731531290000|2024-11-13 20:54:50|440.68|438.78|440.36|438.46|440.68|438.78|440.36|438.46|11
1731531300000|2024-11-13 20:55:00|440.35|438.45|440|438.1|440.35|438.45|440|438.1|14
1731531310000|2024-11-13 20:55:10|439.97|438.07|439.92|438.02|439.97|438.07|439.9|438|13
1731531320000|2024-11-13 20:55:20|439.91|438.01|439.43|437.53|439.91|438.01|439.43|437.53|18
1731531330000|2024-11-13 20:55:30|439.46|437.56|439.46|437.56|439.49|437.59|439.44|437.54|10
1731531340000|2024-11-13 20:55:40|439.45|437.55|439.39|437.49|439.45|437.55|439.37|437.47|4
1731531350000|2024-11-13 20:55:50|439.38|437.48|439.16|437.26|439.38|437.48|439.12|437.22|20
1731531360000|2024-11-13 20:56:00|439.18|437.28|438.87|436.97|439.18|437.28|438.87|436.97|7
1731531370000|2024-11-13 20:56:10|438.79|436.89|438.5|436.6|438.79|436.89|438.46|436.56|12
1731531380000|2024-11-13 20:56:20|438.49|436.59|438.22|436.32|438.64|436.74|438.22|436.32|14
1731531390000|2024-11-13 20:56:30|438.21|436.31|438.05|436.15|438.21|436.31|438.05|436.15|7
1731531400000|2024-11-13 20:56:40|438.09|436.19|438.34|436.44|438.34|436.44|438.08|436.18|13
1731531410000|2024-11-13 20:56:50|438.35|436.45|438.39|436.49|438.4|436.5|438.34|436.44|8
1731531420000|2024-11-13 20:57:00|438.38|436.48|438.13|436.23|438.39|436.49|438.04|436.14|11
1731531430000|2024-11-13 20:57:10|438.14|436.24|438.11|436.21|438.14|436.24|438.11|436.21|5
1731531440000|2024-11-13 20:57:20|438.13|436.23|437.69|435.79|438.13|436.23|437.69|435.79|10
1731531450000|2024-11-13 20:57:30|437.68|435.78|437.81|435.91|437.81|435.91|437.67|435.77|9
1731531460000|2024-11-13 20:57:40|437.76|435.86|438.06|436.16|438.09|436.19|437.73|435.83|19
1731531470000|2024-11-13 20:57:50|438.05|436.15|437.8|435.9|438.07|436.17|437.79|435.89|10
1731531480000|2024-11-13 20:58:00|437.99|436.09|438.55|436.65|438.59|436.69|437.99|436.09|13
1731531490000|2024-11-13 20:58:10|438.58|436.68|438.86|436.96|438.91|437.01|438.58|436.68|11
1731531500000|2024-11-13 20:58:20|438.81|436.91|438.08|436.18|438.81|436.91|438.08|436.18|16
1731531510000|2024-11-13 20:58:30|438.07|436.17|437.7|435.8|438.07|436.17|437.59|435.69|18
1731531520000|2024-11-13 20:58:40|437.59|435.69|437.74|435.84|437.75|435.85|437.59|435.69|13
1731531530000|2024-11-13 20:58:50|437.75|435.85|437.74|435.84|437.75|435.85|437.74|435.84|2
1731531540000|2024-11-13 20:59:00|437.8|435.9|438.21|436.31|438.21|436.31|437.78|435.88|11
1731531550000|2024-11-13 20:59:10|438.22|436.32|438.89|436.99|439.05|437.15|438.22|436.32|16
1731531560000|2024-11-13 20:59:20|438.9|437|438.75|436.85|438.94|437.04|438.74|436.84|10
1731531570000|2024-11-13 20:59:30|438.77|436.87|438.92|437.02|438.93|437.03|438.77|436.87|13
1731531580000|2024-11-13 20:59:40|439.04|437.14|438.74|436.84|439.05|437.15|438.73|436.83|12
1731531590000|2024-11-13 20:59:50|438.75|436.85|438.35|436.45|438.8|436.9|438.35|436.45|13
1731531600000|2024-11-13 21:00:00|438.34|436.44|438.09|436.19|438.53|436.63|438.07|436.17|19
1731531610000|2024-11-13 21:00:10|438.11|436.21|438.04|436.14|438.23|436.33|438.03|436.13|10
1731531620000|2024-11-13 21:00:20|438.05|436.15|438.62|436.72|438.62|436.72|438.05|436.15|18
1731531630000|2024-11-13 21:00:30|438.6|436.7|438.48|436.58|438.7|436.8|438.47|436.57|9
1731531640000|2024-11-13 21:00:40|438.47|436.57|438.88|436.98|438.88|436.98|438.47|436.57|20
1731531650000|2024-11-13 21:00:50|438.89|436.99|438.35|436.45|438.89|436.99|438.35|436.45|15
1731531660000|2024-11-13 21:01:00|438.32|436.42|437.61|435.71|438.32|436.42|437.61|435.71|12
1731531670000|2024-11-13 21:01:10|437.59|435.69|437.49|435.59|437.6|435.7|437.49|435.59|9
1731531680000|2024-11-13 21:01:20|437.48|435.58|436.81|434.91|437.48|435.58|436.81|434.91|15
1731531690000|2024-11-13 21:01:30|436.77|434.87|436.46|434.56|436.77|434.87|436.43|434.53|16
1731531700000|2024-11-13 21:01:40|436.47|434.57|436.6|434.7|436.6|434.7|436.47|434.57|15
1731531710000|2024-11-13 21:01:50|436.61|434.71|436.96|435.06|436.97|435.07|436.6|434.7|13
1731531720000|2024-11-13 21:02:00|436.95|435.05|437.27|435.37|437.27|435.37|436.95|435.05|12
1731531730000|2024-11-13 21:02:10|437.26|435.36|437.83|435.93|437.83|435.93|437.09|435.19|21
1731531740000|2024-11-13 21:02:20|437.84|435.94|437.43|435.53|437.84|435.94|437.38|435.48|14
1731531750000|2024-11-13 21:02:30|437.47|435.57|437.52|435.62|437.57|435.67|437.39|435.49|17
1731531760000|2024-11-13 21:02:40|437.47|435.57|436.96|435.06|437.47|435.57|436.96|435.06|11
1731531770000|2024-11-13 21:02:50|436.97|435.07|437.1|435.2|437.15|435.25|436.96|435.06|16
1731531780000|2024-11-13 21:03:00|437.09|435.19|436.96|435.06|437.09|435.19|436.76|434.86|11
1731531790000|2024-11-13 21:03:10|436.92|435.02|436.44|434.54|436.92|435.02|436.44|434.54|18
1731531800000|2024-11-13 21:03:20|436.43|434.53|436.49|434.59|436.6|434.7|436.33|434.43|16
1731531810000|2024-11-13 21:03:30|436.54|434.64|436.43|434.53|436.62|434.72|436.42|434.52|11
1731531820000|2024-11-13 21:03:40|436.44|434.54|436.53|434.63|436.57|434.67|436.44|434.54|11
1731531830000|2024-11-13 21:03:50|436.52|434.62|436.45|434.55|436.52|434.62|436.37|434.47|11
1731531840000|2024-11-13 21:04:00|436.46|434.56|435.93|434.03|436.46|434.56|435.93|434.03|11
1731531850000|2024-11-13 21:04:10|435.92|434.02|435.29|433.39|435.92|434.02|435.28|433.38|17
1731531860000|2024-11-13 21:04:20|435.3|433.4|435.67|433.77|435.67|433.77|435.3|433.4|10
1731531870000|2024-11-13 21:04:30|435.59|433.69|433.83|431.93|435.59|433.69|433.83|431.93|20
1731531880000|2024-11-13 21:04:40|433.84|431.94|433.2|431.3|433.85|431.95|433.19|431.29|10
1731531890000|2024-11-13 21:04:50|433.21|431.31|433.05|431.15|433.21|431.31|432.95|431.05|12
1731531900000|2024-11-13 21:05:00|433.06|431.16|432.65|430.75|433.06|431.16|432.42|430.52|12
1731531910000|2024-11-13 21:05:10|432.66|430.76|433.14|431.24|433.14|431.24|432.64|430.74|11
1731531920000|2024-11-13 21:05:20|433.13|431.23|432.39|430.49|433.14|431.24|432.39|430.49|14
1731531930000|2024-11-13 21:05:30|432.31|430.41|431.31|429.41|432.31|430.41|431.3|429.4|20
1731531940000|2024-11-13 21:05:40|431.32|429.42|431.03|429.13|431.6|429.7|431.03|429.13|13
1731531950000|2024-11-13 21:05:50|431|429.1|431.02|429.12|431.1|429.2|430.67|428.77|17
1731531960000|2024-11-13 21:06:00|431.01|429.11|430.87|428.97|431.35|429.45|430.73|428.83|16
1731531970000|2024-11-13 21:06:10|430.86|428.96|430.63|428.73|430.86|428.96|430.15|428.25|16
1731531980000|2024-11-13 21:06:20|430.62|428.72|432.25|430.35|432.26|430.36|430.47|428.57|18
1731531990000|2024-11-13 21:06:30|432.26|430.36|432.83|430.93|433.15|431.25|432.26|430.36|20
1731532000000|2024-11-13 21:06:40|432.84|430.94|432.47|430.57|432.84|430.94|432.44|430.54|10
1731532010000|2024-11-13 21:06:50|432.46|430.56|431.93|430.03|432.5|430.6|431.93|430.03|15
1731532020000|2024-11-13 21:07:00|431.77|429.87|432.08|430.18|432.08|430.18|431.1|429.2|19
1731532030000|2024-11-13 21:07:10|432.09|430.19|432.8|430.9|433.23|431.33|432.09|430.19|25
1731532040000|2024-11-13 21:07:20|432.81|430.91|432.08|430.18|432.82|430.92|432.08|430.18|19
1731532050000|2024-11-13 21:07:30|431.99|430.09|431.3|429.4|431.99|430.09|431.29|429.39|11
1731532060000|2024-11-13 21:07:40|431.36|429.46|430.92|429.02|431.49|429.59|430.92|429.02|15
1731532070000|2024-11-13 21:07:50|430.88|428.98|430.2|428.3|430.88|428.98|430.2|428.3|18
1731532080000|2024-11-13 21:08:00|430.19|428.29|429.98|428.08|430.53|428.63|429.95|428.05|20
1731532090000|2024-11-13 21:08:10|430.04|428.14|430.5|428.6|430.5|428.6|430.03|428.13|17
1731532100000|2024-11-13 21:08:20|430.44|428.54|430.13|428.23|430.44|428.54|429.98|428.08|19
1731532110000|2024-11-13 21:08:30|430.12|428.22|429.98|428.08|430.38|428.48|429.98|428.08|21
1731532120000|2024-11-13 21:08:40|429.87|427.97|429.82|427.92|429.87|427.97|429.82|427.92|4
1731532130000|2024-11-13 21:08:50|429.81|427.91|429.97|428.07|430.13|428.23|429.8|427.9|16
1731532140000|2024-11-13 21:09:00|429.95|428.05|429.18|427.28|429.95|428.05|429.17|427.27|16
1731532150000|2024-11-13 21:09:10|429.14|427.24|429.39|427.49|429.44|427.54|429.14|427.24|13
1731532160000|2024-11-13 21:09:20|429.43|427.53|431.99|430.09|431.99|430.09|429.43|427.53|23
1731532170000|2024-11-13 21:09:30|431.98|430.08|431.91|430.01|431.98|430.08|431.51|429.61|18
1731532180000|2024-11-13 21:09:40|432.01|430.11|431.84|429.94|432.05|430.15|431.84|429.94|12
1731532190000|2024-11-13 21:09:50|431.64|429.74|431.21|429.31|431.65|429.75|431.21|429.31|19
1731532200000|2024-11-13 21:10:00|431.07|429.17|430.2|428.3|431.09|429.19|430.2|428.3|27
1731532210000|2024-11-13 21:10:10|430.09|428.19|429.87|427.97|430.21|428.31|429.87|427.97|11
1731532220000|2024-11-13 21:10:20|429.83|427.93|429.87|427.97|429.87|427.97|429.82|427.92|7
1731532230000|2024-11-13 21:10:30|430.02|428.12|430.72|428.82|430.82|428.92|430.02|428.12|19
1731532240000|2024-11-13 21:10:40|430.71|428.81|430.87|428.97|431.12|429.22|430.71|428.81|14
1731532250000|2024-11-13 21:10:50|430.75|428.85|431.12|429.22|431.28|429.38|430.74|428.84|28
1731532260000|2024-11-13 21:11:00|431.13|429.23|432|430.1|432.01|430.11|431.13|429.23|17
1731532270000|2024-11-13 21:11:10|431.99|430.09|431.74|429.84|431.99|430.09|430.97|429.07|17
1731532280000|2024-11-13 21:11:20|431.75|429.85|431.38|429.48|431.76|429.86|431.03|429.13|23
1731532290000|2024-11-13 21:11:30|431.2|429.3|431.9|430|431.9|430|431.11|429.21|19
1731532300000|2024-11-13 21:11:40|431.91|430.01|432.78|430.88|432.78|430.88|431.91|430.01|12
1731532310000|2024-11-13 21:11:50|432.95|431.05|433.86|431.96|433.86|431.96|432.92|431.02|18
1731532320000|2024-11-13 21:12:00|433.9|432|433.85|431.95|434.13|432.23|433.85|431.95|13
1731532330000|2024-11-13 21:12:10|433.81|431.91|433.69|431.79|433.81|431.91|433.14|431.24|21
1731532340000|2024-11-13 21:12:20|433.7|431.8|433.54|431.64|433.77|431.87|433.49|431.59|16
1731532350000|2024-11-13 21:12:30|433.55|431.65|433.04|431.14|433.55|431.65|433.04|431.14|22
1731532360000|2024-11-13 21:12:40|433.03|431.13|432.53|430.63|433.03|431.13|432.53|430.63|18
1731532370000|2024-11-13 21:12:50|432.52|430.62|432.31|430.41|432.52|430.62|432.27|430.37|10
1731532380000|2024-11-13 21:13:00|432.36|430.46|432.2|430.3|432.43|430.53|432.19|430.29|17
1731532390000|2024-11-13 21:13:10|432.17|430.27|433.14|431.24|433.14|431.24|432.17|430.27|21
1731532400000|2024-11-13 21:13:20|433.1|431.2|433.19|431.29|433.38|431.48|433.08|431.18|23
1731532410000|2024-11-13 21:13:30|433.16|431.26|432.77|430.87|433.16|431.26|432.75|430.85|12
1731532420000|2024-11-13 21:13:40|432.64|430.74|432.11|430.21|432.64|430.74|432.04|430.14|27
1731532430000|2024-11-13 21:13:50|432|430.1|432.07|430.17|432.07|430.17|431.99|430.09|15
1731532440000|2024-11-13 21:14:00|432.06|430.16|432.14|430.24|432.14|430.24|432|430.1|15
1731532450000|2024-11-13 21:14:10|432.15|430.25|431.69|429.79|432.43|430.53|431.68|429.78|25
1731532460000|2024-11-13 21:14:20|431.68|429.78|431.61|429.71|431.68|429.78|431.53|429.63|20
1731532470000|2024-11-13 21:14:30|431.6|429.7|431.59|429.69|431.6|429.7|431.57|429.67|5
1731532480000|2024-11-13 21:14:40|431.6|429.7|432.35|430.45|432.37|430.47|431.6|429.7|25
1731532490000|2024-11-13 21:14:50|432.34|430.44|432.28|430.38|432.38|430.48|432.28|430.38|11
1731532500000|2024-11-13 21:15:00|432.27|430.37|432.49|430.59|432.95|431.05|432.03|430.13|20
1731532510000|2024-11-13 21:15:10|432.34|430.44|431.69|429.79|432.34|430.44|431.59|429.69|19
1731532520000|2024-11-13 21:15:20|431.88|429.98|432.25|430.35|432.25|430.35|431.88|429.98|20
1731532530000|2024-11-13 21:15:30|432.39|430.49|432.82|430.92|432.82|430.92|432.09|430.19|20
1731532540000|2024-11-13 21:15:40|432.8|430.9|433.64|431.74|433.65|431.75|432.8|430.9|17
1731532550000|2024-11-13 21:15:50|433.86|431.96|433.99|432.09|433.99|432.09|433.85|431.95|7
1731532560000|2024-11-13 21:16:00|434|432.1|434.42|432.52|434.42|432.52|433.92|432.02|22
1731532570000|2024-11-13 21:16:10|434.35|432.45|434.52|432.62|434.61|432.71|434.35|432.45|10
1731532580000|2024-11-13 21:16:20|434.48|432.58|433.21|431.31|434.48|432.58|433.17|431.27|19
1731532590000|2024-11-13 21:16:30|433.22|431.32|432.88|430.98|433.22|431.32|432.88|430.98|16
1731532600000|2024-11-13 21:16:40|432.87|430.97|431.89|429.99|432.87|430.97|431.89|429.99|19
1731532610000|2024-11-13 21:16:50|431.9|430|432.44|430.54|432.44|430.54|431.9|430|15
1731532620000|2024-11-13 21:17:00|432.41|430.51|431.79|429.89|432.42|430.52|431.79|429.89|15
1731532630000|2024-11-13 21:17:10|431.96|430.06|431.11|429.21|432.02|430.12|431.11|429.21|12
1731532640000|2024-11-13 21:17:20|431.1|429.2|430.67|428.77|431.1|429.2|430.66|428.76|11
1731532650000|2024-11-13 21:17:30|430.66|428.76|430.57|428.67|430.66|428.76|430.57|428.67|16
1731532660000|2024-11-13 21:17:40|430.56|428.66|430.71|428.81|430.74|428.84|430.55|428.65|17
1731532670000|2024-11-13 21:17:50|430.7|428.8|430.67|428.77|430.7|428.8|430.67|428.77|10
1731532680000|2024-11-13 21:18:00|430.72|428.82|431.09|429.19|431.41|429.51|430.72|428.82|15
1731532690000|2024-11-13 21:18:10|430.93|429.03|430.52|428.62|430.93|429.03|430.51|428.61|17
1731532700000|2024-11-13 21:18:20|430.6|428.7|431.15|429.25|431.15|429.25|430.6|428.7|16
1731532710000|2024-11-13 21:18:30|431.16|429.26|430.62|428.72|431.16|429.26|430.6|428.7|17
1731532720000|2024-11-13 21:18:40|430.61|428.71|430.39|428.49|430.62|428.72|430.38|428.48|21
1731532730000|2024-11-13 21:18:50|430.38|428.48|430.3|428.4|430.41|428.51|430.3|428.4|13
1731532740000|2024-11-13 21:19:00|430.29|428.39|428.84|426.94|430.29|428.39|428.84|426.94|26
1731532750000|2024-11-13 21:19:10|428.83|426.93|428.19|426.29|428.83|426.93|428.12|426.22|10
1731532760000|2024-11-13 21:19:20|428.18|426.28|428.23|426.33|428.25|426.35|428.18|426.28|11
1731532770000|2024-11-13 21:19:30|428.22|426.32|428.05|426.15|428.22|426.32|428.05|426.15|13
1731532780000|2024-11-13 21:19:40|428.04|426.14|428.07|426.17|428.08|426.18|427.96|426.06|19
1731532790000|2024-11-13 21:19:50|428.08|426.18|428.71|426.81|428.72|426.82|428.08|426.18|19
1731532800000|2024-11-13 21:20:00|428.63|426.73|429.41|427.51|429.41|427.51|428.62|426.72|11
1731532810000|2024-11-13 21:20:10|429.44|427.54|429.26|427.36|429.53|427.63|429.23|427.33|16
1731532820000|2024-11-13 21:20:20|429.31|427.41|429.92|428.02|429.99|428.09|429.31|427.41|18
1731532830000|2024-11-13 21:20:30|429.82|427.92|428.46|426.56|429.82|427.92|428.46|426.56|25
1731532840000|2024-11-13 21:20:40|428.32|426.42|428.05|426.15|428.32|426.42|428.05|426.15|17
1731532850000|2024-11-13 21:20:50|428.1|426.2|428.1|426.2|428.1|426.2|428.1|426.2|1
1731532860000|2024-11-13 21:21:00|428.17|426.27|428.33|426.43|428.45|426.55|427.98|426.08|22
1731532870000|2024-11-13 21:21:10|428.34|426.44|428.09|426.19|428.65|426.75|428.09|426.19|23
1731532880000|2024-11-13 21:21:20|428.06|426.16|428.01|426.11|428.06|426.16|428.01|426.11|10
1731532890000|2024-11-13 21:21:30|428|426.1|427.62|425.72|428|426.1|427.62|425.72|21
1731532900000|2024-11-13 21:21:40|427.56|425.66|427.39|425.49|427.56|425.66|427.37|425.47|15
1731532910000|2024-11-13 21:21:50|427.41|425.51|427.35|425.45|427.42|425.52|427.29|425.39|11
1731532920000|2024-11-13 21:22:00|427.36|425.46|428.9|427|428.9|427|427.34|425.44|19
1731532930000|2024-11-13 21:22:10|428.87|426.97|428.45|426.55|428.87|426.97|428.45|426.55|6
1731532940000|2024-11-13 21:22:20|428.44|426.54|428.91|427.01|428.92|427.02|428.29|426.39|17
1731532950000|2024-11-13 21:22:30|428.92|427.02|428.79|426.89|429.35|427.45|428.79|426.89|17
1731532960000|2024-11-13 21:22:40|428.78|426.88|430.06|428.16|430.06|428.16|428.77|426.87|18
1731532970000|2024-11-13 21:22:50|430.11|428.21|430.31|428.41|430.34|428.44|430.11|428.21|8
1731532980000|2024-11-13 21:23:00|430.3|428.4|429.69|427.79|430.3|428.4|429.53|427.63|21
1731532990000|2024-11-13 21:23:10|429.7|427.8|429.81|427.91|429.81|427.91|429.69|427.79|16
1731533000000|2024-11-13 21:23:20|429.8|427.9|431.27|429.37|431.27|429.37|429.8|427.9|19
1731533010000|2024-11-13 21:23:30|431.26|429.36|431.15|429.25|431.26|429.36|431.15|429.25|10
1731533020000|2024-11-13 21:23:40|431.14|429.24|430.78|428.88|431.14|429.24|430.74|428.84|14
1731533030000|2024-11-13 21:23:50|430.77|428.87|430.79|428.89|430.79|428.89|430.77|428.87|7
1731533040000|2024-11-13 21:24:00|430.84|428.94|430.93|429.03|430.94|429.04|430.76|428.86|14
1731533050000|2024-11-13 21:24:10|430.94|429.04|430.89|428.99|430.94|429.04|430.78|428.88|20
1731533060000|2024-11-13 21:24:20|430.98|429.08|431.72|429.82|431.72|429.82|430.97|429.07|17
1731533070000|2024-11-13 21:24:30|431.71|429.81|432.35|430.45|432.35|430.45|431.71|429.81|20
1731533080000|2024-11-13 21:24:40|432.34|430.44|432.25|430.35|432.34|430.44|432.22|430.32|16
1731533090000|2024-11-13 21:24:50|432.29|430.39|432.21|430.31|432.43|430.53|432.21|430.31|13
1731533100000|2024-11-13 21:25:00|432.23|430.33|432.47|430.57|432.48|430.58|432.21|430.31|20
1731533110000|2024-11-13 21:25:10|432.46|430.56|431.96|430.06|432.47|430.57|431.96|430.06|13
1731533120000|2024-11-13 21:25:20|431.97|430.07|431.97|430.07|431.97|430.07|431.92|430.02|9
1731533130000|2024-11-13 21:25:30|432.07|430.17|432.41|430.51|432.41|430.51|432.07|430.17|6
1731533140000|2024-11-13 21:25:40|432.4|430.5|431.95|430.05|432.41|430.51|431.95|430.05|18
1731533150000|2024-11-13 21:25:50|431.96|430.06|432.24|430.34|432.24|430.34|431.96|430.06|9
1731533160000|2024-11-13 21:26:00|432.25|430.35|432.62|430.72|433.05|431.15|432.25|430.35|19
1731533170000|2024-11-13 21:26:10|432.63|430.73|432.4|430.5|432.63|430.73|432.38|430.48|12
1731533180000|2024-11-13 21:26:20|432.39|430.49|432.47|430.57|432.47|430.57|432.38|430.48|13
1731533190000|2024-11-13 21:26:30|432.43|430.53|431.87|429.97|432.43|430.53|431.87|429.97|19
1731533200000|2024-11-13 21:26:40|431.79|429.89|431.4|429.5|431.79|429.89|431.4|429.5|17
1731533210000|2024-11-13 21:26:50|431.41|429.51|431.42|429.52|431.42|429.52|431.4|429.5|4
1731533220000|2024-11-13 21:27:00|431.43|429.53|431.74|429.84|431.78|429.88|431.43|429.53|12
1731533230000|2024-11-13 21:27:10|431.73|429.83|431.97|430.07|431.97|430.07|431.63|429.73|15
1731533240000|2024-11-13 21:27:20|431.98|430.08|432.39|430.49|432.39|430.49|431.98|430.08|9
1731533250000|2024-11-13 21:27:30|432.44|430.54|432.45|430.55|432.46|430.56|432.36|430.46|14
1731533260000|2024-11-13 21:27:40|432.43|430.53|431.86|429.96|432.43|430.53|431.86|429.96|25
1731533270000|2024-11-13 21:27:50|431.85|429.95|432.14|430.24|432.18|430.28|431.85|429.95|15
1731533280000|2024-11-13 21:28:00|432.15|430.25|433.52|431.62|433.57|431.67|432.15|430.25|16
1731533290000|2024-11-13 21:28:10|433.57|431.67|433.94|432.04|434|432.1|433.57|431.67|11
1731533300000|2024-11-13 21:28:20|434.07|432.17|434.04|432.14|434.11|432.21|434.04|432.14|10
1731533310000|2024-11-13 21:28:30|434.03|432.13|433.92|432.02|434.07|432.17|433.92|432.02|6
1731533320000|2024-11-13 21:28:40|433.94|432.04|433.28|431.38|433.96|432.06|433.28|431.38|21
1731533330000|2024-11-13 21:28:50|433.27|431.37|432.19|430.29|433.27|431.37|432.19|430.29|20
1731533340000|2024-11-13 21:29:00|432.17|430.27|432.24|430.34|432.24|430.34|432.04|430.14|7
1731533350000|2024-11-13 21:29:10|432.23|430.33|432.29|430.39|432.3|430.4|432.23|430.33|11
1731533360000|2024-11-13 21:29:20|432.28|430.38|432.25|430.35|432.32|430.42|432.23|430.33|11
1731533370000|2024-11-13 21:29:30|432.26|430.36|432.37|430.47|432.37|430.47|432.26|430.36|12
1731533380000|2024-11-13 21:29:40|432.38|430.48|432.4|430.5|432.41|430.51|432.37|430.47|11
1731533390000|2024-11-13 21:29:50|432.33|430.43|432.46|430.56|432.56|430.66|432.2|430.3|21
1731533400000|2024-11-13 21:30:00|432.68|430.78|432.25|430.35|432.68|430.78|432.25|430.35|22
1731533410000|2024-11-13 21:30:10|432.29|430.39|433.41|431.51|433.45|431.55|432.29|430.39|23
1731533420000|2024-11-13 21:30:20|433.4|431.5|433.95|432.05|433.95|432.05|433.39|431.49|10
1731533430000|2024-11-13 21:30:30|433.96|432.06|433.97|432.07|433.97|432.07|433.96|432.06|2
1731533440000|2024-11-13 21:30:40|433.98|432.08|434.06|432.16|434.07|432.17|433.97|432.07|6
1731533450000|2024-11-13 21:30:50|434.09|432.19|434.19|432.29|434.21|432.31|434.09|432.19|20
1731533460000|2024-11-13 21:31:00|434.2|432.3|433.92|432.02|434.2|432.3|433.91|432.01|11
1731533470000|2024-11-13 21:31:10|433.78|431.88|433.5|431.6|433.78|431.88|433.5|431.6|4
1731533480000|2024-11-13 21:31:20|433.51|431.61|433.33|431.43|433.51|431.61|433.32|431.42|16
1731533490000|2024-11-13 21:31:30|433.34|431.44|434.06|432.16|434.06|432.16|433.34|431.44|7
1731533500000|2024-11-13 21:31:40|434.07|432.17|434.21|432.31|434.22|432.32|433.91|432.01|8
1731533510000|2024-11-13 21:31:50|434.16|432.26|434.38|432.48|434.38|432.48|434.15|432.25|11
1731533520000|2024-11-13 21:32:00|434.39|432.49|433.81|431.91|434.39|432.49|433.81|431.91|18
1731533530000|2024-11-13 21:32:10|433.83|431.93|434.14|432.24|434.14|432.24|433.83|431.93|14
1731533540000|2024-11-13 21:32:20|434.15|432.25|434.23|432.33|434.25|432.35|434.15|432.25|9
1731533550000|2024-11-13 21:32:30|434.24|432.34|434.35|432.45|434.36|432.46|434.24|432.34|10
1731533560000|2024-11-13 21:32:40|434.36|432.46|434.32|432.42|434.36|432.46|434.25|432.35|8
1731533570000|2024-11-13 21:32:50|434.31|432.41|434.59|432.69|434.59|432.69|434.29|432.39|17
1731533580000|2024-11-13 21:33:00|434.6|432.7|434.58|432.68|434.64|432.74|434.46|432.56|18
1731533590000|2024-11-13 21:33:10|434.57|432.67|434.63|432.73|434.63|432.73|434.57|432.67|5
1731533600000|2024-11-13 21:33:20|434.64|432.74|434.72|432.82|434.73|432.83|434.55|432.65|11
1731533610000|2024-11-13 21:33:30|434.79|432.89|435.57|433.67|435.57|433.67|434.79|432.89|17
1731533620000|2024-11-13 21:33:40|435.62|433.72|436.09|434.19|436.09|434.19|435.62|433.72|16
1731533630000|2024-11-13 21:33:50|436.1|434.2|436.02|434.12|436.15|434.25|436.01|434.11|12
1731533640000|2024-11-13 21:34:00|436.03|434.13|437.37|435.47|437.37|435.47|436|434.1|21
1731533650000|2024-11-13 21:34:10|437.36|435.46|437.26|435.36|437.38|435.48|437.13|435.23|18
1731533660000|2024-11-13 21:34:20|437.25|435.35|437.35|435.45|437.37|435.47|437.13|435.23|18
1731533670000|2024-11-13 21:34:30|437.34|435.44|437.31|435.41|437.36|435.46|437.2|435.3|10
1731533680000|2024-11-13 21:34:40|437.3|435.4|437.24|435.34|437.3|435.4|437.2|435.3|4
1731533690000|2024-11-13 21:34:50|437.25|435.35|437.28|435.38|437.3|435.4|437.22|435.32|11
1731533700000|2024-11-13 21:35:00|437.27|435.37|437.48|435.58|437.48|435.58|437.14|435.24|15
1731533710000|2024-11-13 21:35:10|437.54|435.64|437.43|435.53|437.73|435.83|437.43|435.53|10
1731533720000|2024-11-13 21:35:20|437.42|435.52|437.21|435.31|437.42|435.52|437.21|435.31|21
1731533730000|2024-11-13 21:35:30|437.2|435.3|437.28|435.38|437.29|435.39|437.2|435.3|12
1731533740000|2024-11-13 21:35:40|437.27|435.37|437.17|435.27|437.27|435.37|437.17|435.27|11
1731533750000|2024-11-13 21:35:50|437.16|435.26|437.25|435.35|437.25|435.35|437.08|435.18|14
1731533760000|2024-11-13 21:36:00|437.24|435.34|437.32|435.42|437.32|435.42|437.24|435.34|10
1731533770000|2024-11-13 21:36:10|437.3|435.4|437.11|435.21|437.3|435.4|437.11|435.21|10
1731533780000|2024-11-13 21:36:20|437.1|435.2|436.78|434.88|437.13|435.23|436.76|434.86|23
1731533790000|2024-11-13 21:36:30|436.77|434.87|436.69|434.79|436.77|434.87|436.46|434.56|20
1731533800000|2024-11-13 21:36:40|436.68|434.78|436.41|434.51|436.68|434.78|436.37|434.47|19
1731533810000|2024-11-13 21:36:50|436.43|434.53|436.66|434.76|436.66|434.76|436.43|434.53|7
1731533820000|2024-11-13 21:37:00|436.65|434.75|436.38|434.48|436.65|434.75|436.37|434.47|16
1731533830000|2024-11-13 21:37:10|436.37|434.47|436.5|434.6|436.5|434.6|436.35|434.45|13
1731533840000|2024-11-13 21:37:20|436.51|434.61|436.88|434.98|436.88|434.98|436.51|434.61|18
1731533850000|2024-11-13 21:37:30|436.93|435.03|436.95|435.05|436.99|435.09|436.93|435.03|12
1731533860000|2024-11-13 21:37:40|436.96|435.06|437.01|435.11|437.02|435.12|436.92|435.02|14
1731533870000|2024-11-13 21:37:50|437|435.1|436.92|435.02|437|435.1|436.92|435.02|7
1731533880000|2024-11-13 21:38:00|436.91|435.01|436.87|434.97|436.91|435.01|436.83|434.93|8
1731533890000|2024-11-13 21:38:10|436.83|434.93|436.29|434.39|436.83|434.93|436.29|434.39|24
1731533900000|2024-11-13 21:38:20|436.28|434.38|435.68|433.78|436.28|434.38|435.67|433.77|19
1731533910000|2024-11-13 21:38:30|435.66|433.76|435.77|433.87|435.78|433.88|435.62|433.72|12
1731533920000|2024-11-13 21:38:40|435.78|433.88|435.71|433.81|435.78|433.88|435.71|433.81|10
1731533930000|2024-11-13 21:38:50|435.64|433.74|435.66|433.76|435.66|433.76|435.63|433.73|8
1731533940000|2024-11-13 21:39:00|435.67|433.77|435.59|433.69|435.7|433.8|435.59|433.69|6
1731533950000|2024-11-13 21:39:10|435.52|433.62|435.64|433.74|435.65|433.75|435.51|433.61|7
1731533960000|2024-11-13 21:39:20|435.65|433.75|436.03|434.13|436.03|434.13|435.64|433.74|12
1731533970000|2024-11-13 21:39:30|436.04|434.14|436.36|434.46|436.36|434.46|436.04|434.14|14
1731533980000|2024-11-13 21:39:40|436.35|434.45|436.34|434.44|436.36|434.46|436.33|434.43|10
1731533990000|2024-11-13 21:39:50|436.33|434.43|436.23|434.33|436.33|434.43|436.23|434.33|6
1731534000000|2024-11-13 21:40:00|436.22|434.32|436.35|434.45|436.4|434.5|436.22|434.32|8
1731534010000|2024-11-13 21:40:10|436.34|434.44|435.41|433.51|436.34|434.44|435.41|433.51|30
1731534020000|2024-11-13 21:40:20|435.43|433.53|435.46|433.56|435.46|433.56|435.41|433.51|9
1731534030000|2024-11-13 21:40:30|435.45|433.55|435.46|433.56|435.46|433.56|435.45|433.55|2
1731534040000|2024-11-13 21:40:40|435.47|433.57|435.67|433.77|435.7|433.8|435.45|433.55|18
1731534050000|2024-11-13 21:40:50|435.66|433.76|435.63|433.73|435.67|433.77|435.62|433.72|8
1731534060000|2024-11-13 21:41:00|435.64|433.74|435.86|433.96|435.89|433.99|435.64|433.74|7
1731534070000|2024-11-13 21:41:10|435.81|433.91|435.32|433.42|435.81|433.91|435.32|433.42|17
1731534080000|2024-11-13 21:41:20|435.35|433.45|434.69|432.79|435.38|433.48|434.69|432.79|19
1731534090000|2024-11-13 21:41:30|434.68|432.78|434.55|432.65|434.68|432.78|434.55|432.65|9
1731534100000|2024-11-13 21:41:40|434.54|432.64|434.29|432.39|434.55|432.65|434.29|432.39|21
1731534110000|2024-11-13 21:41:50|434.28|432.38|434.21|432.31|434.28|432.38|434.21|432.31|9
1731534120000|2024-11-13 21:42:00|434.22|432.32|434.46|432.56|434.46|432.56|434.21|432.31|7
1731534130000|2024-11-13 21:42:10|434.61|432.71|434.68|432.78|434.69|432.79|434.6|432.7|13
1731534140000|2024-11-13 21:42:20|434.69|432.79|434.67|432.77|434.7|432.8|434.67|432.77|10
1731534150000|2024-11-13 21:42:30|434.66|432.76|435.14|433.24|435.14|433.24|434.65|432.75|7
1731534160000|2024-11-13 21:42:40|435.13|433.23|435.15|433.25|435.15|433.25|435.1|433.2|11
1731534170000|2024-11-13 21:42:50|435.22|433.32|435.09|433.19|435.23|433.33|435.07|433.17|10
1731534180000|2024-11-13 21:43:00|435.1|433.2|435.35|433.45|435.35|433.45|435.1|433.2|5
1731534190000|2024-11-13 21:43:10|435.36|433.46|435.49|433.59|435.51|433.61|435.36|433.46|8
1731534200000|2024-11-13 21:43:20|435.54|433.64|435.8|433.9|435.8|433.9|435.54|433.64|7
1731534210000|2024-11-13 21:43:30|435.81|433.91|435.82|433.92|435.86|433.96|435.81|433.91|9
1731534220000|2024-11-13 21:43:40|435.83|433.93|436.09|434.19|436.09|434.19|435.81|433.91|8
1731534230000|2024-11-13 21:43:50|436.08|434.18|436.21|434.31|436.23|434.33|436.08|434.18|8
1731534240000|2024-11-13 21:44:00|436.1|434.2|436.12|434.22|436.12|434.22|436.1|434.2|3
1731534250000|2024-11-13 21:44:10|436.11|434.21|436.03|434.13|436.11|434.21|436.03|434.13|4
1731534260000|2024-11-13 21:44:20|436.04|434.14|436.23|434.33|436.23|434.33|436.04|434.14|8
1731534270000|2024-11-13 21:44:30|436.29|434.39|436.48|434.58|436.5|434.6|436.28|434.38|9
1731534280000|2024-11-13 21:44:40|436.47|434.57|436.46|434.56|436.47|434.57|436.46|434.56|2
1731534290000|2024-11-13 21:44:50|436.45|434.55|436.1|434.2|436.45|434.55|436.1|434.2|15
1731534300000|2024-11-13 21:45:00|436.09|434.19|436.03|434.13|436.11|434.21|436.02|434.12|10
1731534310000|2024-11-13 21:45:10|436.02|434.12|435.87|433.97|436.02|434.12|435.85|433.95|6
1731534320000|2024-11-13 21:45:20|435.86|433.96|435.63|433.73|435.86|433.96|435.63|433.73|14
1731534330000|2024-11-13 21:45:30|435.62|433.72|435.62|433.72|435.62|433.72|435.54|433.64|9
1731534340000|2024-11-13 21:45:40|435.63|433.73|435.77|433.87|435.78|433.88|435.63|433.73|6
1731534350000|2024-11-13 21:45:50|435.76|433.86|435.76|433.86|435.77|433.87|435.72|433.82|6
1731534360000|2024-11-13 21:46:00|435.75|433.85|435.44|433.54|435.75|433.85|435.44|433.54|15
1731534370000|2024-11-13 21:46:10|435.45|433.55|435.3|433.4|435.47|433.57|435.3|433.4|8
1731534380000|2024-11-13 21:46:20|435.17|433.27|434.84|432.94|435.19|433.29|434.76|432.86|13
1731534390000|2024-11-13 21:46:30|434.82|432.92|434.69|432.79|434.82|432.92|434.69|432.79|13
1731534400000|2024-11-13 21:46:40|434.7|432.8|434.63|432.73|434.74|432.84|434.62|432.72|13
1731534410000|2024-11-13 21:46:50|434.73|432.83|434.69|432.79|434.73|432.83|434.69|432.79|4
1731534420000|2024-11-13 21:47:00|434.55|432.65|434.29|432.39|434.55|432.65|434.19|432.29|9
1731534430000|2024-11-13 21:47:10|434.28|432.38|434.01|432.11|434.28|432.38|434.01|432.11|13
1731534440000|2024-11-13 21:47:20|434.02|432.12|433.87|431.97|434.02|432.12|433.85|431.95|20
1731534450000|2024-11-13 21:47:30|433.83|431.93|433.54|431.64|433.83|431.93|433.54|431.64|12
1731534460000|2024-11-13 21:47:40|433.55|431.65|434.17|432.27|434.17|432.27|433.54|431.64|14
1731534470000|2024-11-13 21:47:50|434.21|432.31|434.82|432.92|434.84|432.94|434.21|432.31|9
1731534480000|2024-11-13 21:48:00|434.81|432.91|435.26|433.36|435.26|433.36|434.81|432.91|14
1731534490000|2024-11-13 21:48:10|435.41|433.51|435.83|433.93|435.83|433.93|435.41|433.51|17
1731534500000|2024-11-13 21:48:20|435.84|433.94|436.16|434.26|436.18|434.28|435.84|433.94|15
1731534510000|2024-11-13 21:48:30|436.15|434.25|436.49|434.59|436.49|434.59|436.14|434.24|9
1731534520000|2024-11-13 21:48:40|436.57|434.67|436.29|434.39|436.57|434.67|436.29|434.39|10
1731534530000|2024-11-13 21:48:50|436.28|434.38|436.02|434.12|436.28|434.38|435.93|434.03|15
1731534540000|2024-11-13 21:49:00|436.03|434.13|435.63|433.73|436.11|434.21|435.63|433.73|16
1731534550000|2024-11-13 21:49:10|435.62|433.72|435.6|433.7|435.62|433.72|435.6|433.7|3
1731534560000|2024-11-13 21:49:20|435.59|433.69|435.43|433.53|435.59|433.69|435.4|433.5|10
1731534570000|2024-11-13 21:49:30|435.44|433.54|435.16|433.26|435.44|433.54|435.15|433.25|11
1731534580000|2024-11-13 21:49:40|435.15|433.25|434.46|432.56|435.15|433.25|434.46|432.56|8
1731534590000|2024-11-13 21:49:50|434.54|432.64|434.56|432.66|434.58|432.68|434.53|432.63|9
1731534600000|2024-11-13 21:50:00|434.61|432.71|434.43|432.53|435.07|433.17|434.41|432.51|19
1731534610000|2024-11-13 21:50:10|434.44|432.54|434.14|432.24|434.45|432.55|434.14|432.24|15
1731534620000|2024-11-13 21:50:20|434.13|432.23|434.14|432.24|434.16|432.26|434.09|432.19|14
1731534630000|2024-11-13 21:50:30|434.28|432.38|434.17|432.27|434.31|432.41|434.13|432.23|15
1731534640000|2024-11-13 21:50:40|434.18|432.28|434.57|432.67|434.58|432.68|434.17|432.27|11
1731534650000|2024-11-13 21:50:50|434.58|432.68|434.2|432.3|434.58|432.68|434.2|432.3|11
1731534660000|2024-11-13 21:51:00|434.19|432.29|434.61|432.71|434.61|432.71|434.19|432.29|13
1731534670000|2024-11-13 21:51:10|434.62|432.72|434.67|432.77|434.68|432.78|434.62|432.72|7
1731534680000|2024-11-13 21:51:20|434.68|432.78|435.14|433.24|435.14|433.24|434.68|432.78|17
1731534690000|2024-11-13 21:51:30|435.22|433.32|435.39|433.49|435.5|433.6|435.22|433.32|9
1731534700000|2024-11-13 21:51:40|435.4|433.5|434.84|432.94|435.41|433.51|434.84|432.94|19
1731534710000|2024-11-13 21:51:50|434.86|432.96|434.71|432.81|434.87|432.97|434.71|432.81|11
1731534720000|2024-11-13 21:52:00|434.7|432.8|434.73|432.83|434.73|432.83|434.67|432.77|10
1731534730000|2024-11-13 21:52:10|434.72|432.82|434.89|432.99|434.89|432.99|434.64|432.74|10
1731534740000|2024-11-13 21:52:20|434.9|433|434.78|432.88|434.95|433.05|434.77|432.87|12
1731534750000|2024-11-13 21:52:30|434.89|432.99|435.01|433.11|435.01|433.11|434.82|432.92|16
1731534760000|2024-11-13 21:52:40|435.02|433.12|435.43|433.53|435.43|433.53|435.02|433.12|13
1731534770000|2024-11-13 21:52:50|435.63|433.73|435.64|433.74|435.64|433.74|435.62|433.72|4
1731534780000|2024-11-13 21:53:00|435.65|433.75|435.64|433.74|436.17|434.27|435.64|433.74|7
1731534790000|2024-11-13 21:53:10|435.58|433.68|435.29|433.39|435.58|433.68|435.29|433.39|13
1731534800000|2024-11-13 21:53:20|435.28|433.38|434.95|433.05|435.28|433.38|434.94|433.04|14
1731534810000|2024-11-13 21:53:30|434.96|433.06|435.11|433.21|435.24|433.34|434.96|433.06|15
1731534820000|2024-11-13 21:53:40|435.1|433.2|434.89|432.99|435.1|433.2|434.89|432.99|11
1731534830000|2024-11-13 21:53:50|434.88|432.98|434.79|432.89|434.88|432.98|434.79|432.89|5
1731534840000|2024-11-13 21:54:00|434.78|432.88|434.59|432.69|434.8|432.9|434.57|432.67|10
1731534850000|2024-11-13 21:54:10|434.6|432.7|434.66|432.76|434.66|432.76|434.6|432.7|9
1731534860000|2024-11-13 21:54:20|434.65|432.75|434.26|432.36|434.65|432.75|434.24|432.34|19
1731534870000|2024-11-13 21:54:30|434.27|432.37|434.72|432.82|434.73|432.83|434.27|432.37|19
1731534880000|2024-11-13 21:54:40|434.73|432.83|434.84|432.94|434.85|432.95|434.73|432.83|9
1731534890000|2024-11-13 21:54:50|434.7|432.8|434.9|433|434.9|433|434.7|432.8|16
1731534900000|2024-11-13 21:55:00|434.91|433.01|434.46|432.56|434.95|433.05|434.46|432.56|19
1731534910000|2024-11-13 21:55:10|434.45|432.55|434.12|432.22|434.45|432.55|434.12|432.22|12
1731534920000|2024-11-13 21:55:20|434.1|432.2|434.08|432.18|434.11|432.21|434.08|432.18|7
1731534930000|2024-11-13 21:55:30|434.07|432.17|433.74|431.84|434.07|432.17|433.74|431.84|17
1731534940000|2024-11-13 21:55:40|433.73|431.83|433.74|431.84|433.75|431.85|433.71|431.81|4
1731534950000|2024-11-13 21:55:50|433.73|431.83|433.39|431.49|433.73|431.83|433.38|431.48|23
1731534960000|2024-11-13 21:56:00|433.38|431.48|433.41|431.51|433.41|431.51|433.37|431.47|6
1731534970000|2024-11-13 21:56:10|433.33|431.43|433.31|431.41|433.33|431.43|433.31|431.41|5
1731534980000|2024-11-13 21:56:20|433.24|431.34|432.99|431.09|433.24|431.34|432.95|431.05|11
1731534990000|2024-11-13 21:56:30|433|431.1|432.95|431.05|433|431.1|432.95|431.05|4
1731535000000|2024-11-13 21:56:40|432.96|431.06|433.04|431.14|433.06|431.16|432.96|431.06|8
1731535010000|2024-11-13 21:56:50|433.05|431.15|433.19|431.29|433.19|431.29|433.05|431.15|6
1731535020000|2024-11-13 21:57:00|433.26|431.36|433.34|431.44|433.34|431.44|433.24|431.34|9
1731535030000|2024-11-13 21:57:10|433.38|431.48|433.41|431.51|433.51|431.61|433.38|431.48|7
1731535040000|2024-11-13 21:57:20|433.4|431.5|433.2|431.3|433.4|431.5|433.15|431.25|9
1731535050000|2024-11-13 21:57:30|433.22|431.32|433.3|431.4|433.3|431.4|433.22|431.32|12
1731535060000|2024-11-13 21:57:40|433.31|431.41|433.71|431.81|433.71|431.81|433.31|431.41|18
1731535070000|2024-11-13 21:57:50|433.72|431.82|433.75|431.85|433.75|431.85|433.72|431.82|4
1731535080000|2024-11-13 21:58:00|433.74|431.84|433.6|431.7|433.74|431.84|433.6|431.7|2
1731535090000|2024-11-13 21:58:10|433.61|431.71|433.54|431.64|433.61|431.71|433.54|431.64|3
1731535100000|2024-11-13 21:58:20|433.67|431.77|433.67|431.77|433.67|431.77|433.67|431.77|1
1731535110000|2024-11-13 21:58:30|433.68|431.78|433.67|431.77|433.68|431.78|433.66|431.76|5
1731535120000|2024-11-13 21:58:40|433.63|431.73|433.63|431.73|433.63|431.73|433.63|431.73|1
1731535130000|2024-11-13 21:58:50|433.64|431.74|433.63|431.73|433.64|431.74|433.63|431.73|2
1731535140000|2024-11-13 21:59:00|433.64|431.74|433.72|431.82|433.73|431.83|433.64|431.74|6
1731535150000|2024-11-13 21:59:10|433.73|431.83|433.46|431.56|433.73|431.83|433.46|431.56|8
1731535160000|2024-11-13 21:59:20|433.47|431.57|433.46|431.56|433.47|431.57|433.45|431.55|8
1731535170000|2024-11-13 21:59:30|433.45|431.55|433.23|431.33|433.45|431.55|433.23|431.33|10
1731535180000|2024-11-13 21:59:40|433.22|431.32|433.5|431.6|433.5|431.6|433.22|431.32|5
1731535190000|2024-11-13 21:59:50|433.49|431.59|433.33|431.43|433.49|431.59|433.33|431.43|3
1731535200000|2024-11-13 22:00:00|433.34|431.44|433.5|431.6|433.51|431.61|433.31|431.41|14
1731535210000|2024-11-13 22:00:10|433.51|431.61|433.49|431.59|433.51|431.61|433.47|431.57|5
1731535220000|2024-11-13 22:00:20|433.5|431.6|432.92|431.02|433.54|431.64|432.92|431.02|21
1731535230000|2024-11-13 22:00:30|432.94|431.04|432.94|431.04|432.94|431.04|432.83|430.93|9
1731535240000|2024-11-13 22:00:40|432.96|431.06|432.96|431.06|433|431.1|432.92|431.02|14
1731535250000|2024-11-13 22:00:50|432.95|431.05|432.83|430.93|432.96|431.06|432.83|430.93|10
1731535260000|2024-11-13 22:01:00|432.82|430.92|432.58|430.68|432.82|430.92|432.58|430.68|20
1731535270000|2024-11-13 22:01:10|432.6|430.7|431.67|429.77|432.6|430.7|431.67|429.77|25
1731535280000|2024-11-13 22:01:20|431.65|429.75|430.59|428.69|431.67|429.77|430.54|428.64|21
1731535290000|2024-11-13 22:01:30|430.6|428.7|430.79|428.89|430.79|428.89|430.6|428.7|13
1731535300000|2024-11-13 22:01:40|430.8|428.9|432.55|430.65|432.55|430.65|430.8|428.9|23
1731535310000|2024-11-13 22:01:50|432.56|430.66|432.93|431.03|432.93|431.03|432.56|430.66|6
1731535320000|2024-11-13 22:02:00|432.92|431.02|433.56|431.66|433.56|431.66|432.92|431.02|15
1731535330000|2024-11-13 22:02:10|433.55|431.65|432.89|430.99|433.55|431.65|432.89|430.99|17
1731535340000|2024-11-13 22:02:20|432.9|431|432.8|430.9|432.93|431.03|432.8|430.9|9
1731535350000|2024-11-13 22:02:30|432.32|430.42|432.13|430.23|432.32|430.42|432.08|430.18|16
1731535360000|2024-11-13 22:02:40|432.11|430.21|431.81|429.91|432.13|430.23|431.77|429.87|13
1731535370000|2024-11-13 22:02:50|431.8|429.9|431.38|429.48|431.8|429.9|431.38|429.48|20
1731535380000|2024-11-13 22:03:00|431.37|429.47|431.54|429.64|431.54|429.64|431.37|429.47|5
1731535390000|2024-11-13 22:03:10|431.55|429.65|432.12|430.22|432.13|430.23|431.54|429.64|12
1731535400000|2024-11-13 22:03:20|432.11|430.21|432.35|430.45|432.35|430.45|432.1|430.2|7
1731535410000|2024-11-13 22:03:30|432.48|430.58|432.82|430.92|432.94|431.04|432.48|430.58|14
1731535420000|2024-11-13 22:03:40|432.81|430.91|433.1|431.2|433.1|431.2|432.81|430.91|10
1731535430000|2024-11-13 22:03:50|433.09|431.19|433.31|431.41|433.31|431.41|433.08|431.18|12
1731535440000|2024-11-13 22:04:00|433.4|431.5|433.95|432.05|433.95|432.05|433.4|431.5|23
1731535450000|2024-11-13 22:04:10|433.96|432.06|434.41|432.51|434.41|432.51|433.95|432.05|13
1731535460000|2024-11-13 22:04:20|434.4|432.5|434.12|432.22|434.43|432.53|434.08|432.18|15
1731535470000|2024-11-13 22:04:30|434.13|432.23|434.21|432.31|434.21|432.31|434.13|432.23|13
1731535480000|2024-11-13 22:04:40|434.22|432.32|434.4|432.5|434.42|432.52|434.22|432.32|16
1731535490000|2024-11-13 22:04:50|434.41|432.51|434.81|432.91|434.81|432.91|434.41|432.51|18
1731535500000|2024-11-13 22:05:00|434.82|432.92|434.62|432.72|434.84|432.94|434.62|432.72|16
1731535510000|2024-11-13 22:05:10|434.61|432.71|434.63|432.73|434.63|432.73|434.61|432.71|3
1731535520000|2024-11-13 22:05:20|434.62|432.72|434.07|432.17|434.63|432.73|434.05|432.15|16
1731535530000|2024-11-13 22:05:30|434.08|432.18|433.48|431.58|434.09|432.19|433.48|431.58|19
1731535540000|2024-11-13 22:05:40|433.47|431.57|433.12|431.22|433.47|431.57|433.12|431.22|13
1731535550000|2024-11-13 22:05:50|433.13|431.23|433.23|431.33|433.24|431.34|433.13|431.23|4
1731535560000|2024-11-13 22:06:00|433.24|431.34|433.55|431.65|433.55|431.65|433.22|431.32|12
1731535570000|2024-11-13 22:06:10|433.54|431.64|434.14|432.24|434.14|432.24|433.53|431.63|16
1731535580000|2024-11-13 22:06:20|434.15|432.25|433.82|431.92|434.16|432.26|433.75|431.85|17
1731535590000|2024-11-13 22:06:30|433.83|431.93|434.11|432.21|434.12|432.22|433.83|431.93|7
1731535600000|2024-11-13 22:06:40|434.12|432.22|434.15|432.25|434.15|432.25|434.12|432.22|8
1731535610000|2024-11-13 22:06:50|434.14|432.24|433.94|432.04|434.14|432.24|433.94|432.04|10
1731535620000|2024-11-13 22:07:00|433.95|432.05|434.12|432.22|434.12|432.22|433.94|432.04|13
1731535630000|2024-11-13 22:07:10|434.11|432.21|434.11|432.21|434.12|432.22|434.11|432.21|3
1731535640000|2024-11-13 22:07:20|434.1|432.2|434.23|432.33|434.26|432.36|434.1|432.2|13
1731535650000|2024-11-13 22:07:30|434.22|432.32|434.37|432.47|434.37|432.47|434.22|432.32|11
1731535660000|2024-11-13 22:07:40|434.44|432.54|434.4|432.5|434.59|432.69|434.38|432.48|17
1731535670000|2024-11-13 22:07:50|434.41|432.51|434.41|432.51|434.43|432.53|434.4|432.5|4
1731535680000|2024-11-13 22:08:00|434.5|432.6|434.84|432.94|434.84|432.94|434.5|432.6|11
1731535690000|2024-11-13 22:08:10|434.85|432.95|435.17|433.27|435.17|433.27|434.85|432.95|15
1731535700000|2024-11-13 22:08:20|435.18|433.28|435.43|433.53|435.43|433.53|435.18|433.28|13
1731535710000|2024-11-13 22:08:30|435.42|433.52|435.43|433.53|435.44|433.54|435.42|433.52|8
1731535720000|2024-11-13 22:08:40|435.42|433.52|435.26|433.36|435.43|433.53|435.26|433.36|6
1731535730000|2024-11-13 22:08:50|435.19|433.29|435.25|433.35|435.25|433.35|435.18|433.28|9
1731535740000|2024-11-13 22:09:00|435.41|433.51|435.52|433.62|435.52|433.62|435.38|433.48|12
1731535750000|2024-11-13 22:09:10|435.53|433.63|435.57|433.67|435.57|433.67|435.53|433.63|3
1731535760000|2024-11-13 22:09:20|435.53|433.63|435.42|433.52|435.53|433.63|435.42|433.52|5
1731535770000|2024-11-13 22:09:30|435.43|433.53|435.43|433.53|435.46|433.56|435.4|433.5|11
1731535780000|2024-11-13 22:09:40|435.47|433.57|435.49|433.59|435.49|433.59|435.47|433.57|3
1731535790000|2024-11-13 22:09:50|435.5|433.6|435.34|433.44|435.5|433.6|435.33|433.43|4
1731535800000|2024-11-13 22:10:00|435.36|433.46|435.16|433.26|435.54|433.64|435.16|433.26|19
1731535810000|2024-11-13 22:10:10|435.15|433.25|434.59|432.69|435.15|433.25|434.57|432.67|11
1731535820000|2024-11-13 22:10:20|434.63|432.73|434.63|432.73|434.63|432.73|434.62|432.72|3
1731535830000|2024-11-13 22:10:30|434.64|432.74|434.7|432.8|434.7|432.8|434.64|432.74|9
1731535840000|2024-11-13 22:10:40|434.76|432.86|435|433.1|435.16|433.26|434.76|432.86|16
1731535850000|2024-11-13 22:10:50|435.01|433.11|434.95|433.05|435.02|433.12|434.95|433.05|7
1731535860000|2024-11-13 22:11:00|434.9|433|434.72|432.82|434.9|433|434.71|432.81|14
1731535870000|2024-11-13 22:11:10|434.73|432.83|435.03|433.13|435.03|433.13|434.73|432.83|9
1731535880000|2024-11-13 22:11:20|435.01|433.11|434.75|432.85|435.01|433.11|434.69|432.79|9
1731535890000|2024-11-13 22:11:30|434.76|432.86|435.21|433.31|435.21|433.31|434.76|432.86|11
1731535900000|2024-11-13 22:11:40|435.31|433.41|435.5|433.6|435.51|433.61|435.31|433.41|8
1731535910000|2024-11-13 22:11:50|435.49|433.59|435.49|433.59|435.49|433.59|435.47|433.57|7
1731535920000|2024-11-13 22:12:00|435.5|433.6|435.66|433.76|435.66|433.76|435.5|433.6|8
1731535930000|2024-11-13 22:12:10|435.67|433.77|435.79|433.89|435.79|433.89|435.66|433.76|4
1731535940000|2024-11-13 22:12:20|435.8|433.9|436.22|434.32|436.22|434.32|435.8|433.9|15
1731535950000|2024-11-13 22:12:30|436.21|434.31|435.96|434.06|436.21|434.31|435.95|434.05|10
1731535960000|2024-11-13 22:12:40|435.94|434.04|435.66|433.76|435.94|434.04|435.66|433.76|9
1731535970000|2024-11-13 22:12:50|435.65|433.75|435.65|433.75|435.65|433.75|435.64|433.74|3
1731535980000|2024-11-13 22:13:00|435.64|433.74|435.48|433.58|435.64|433.74|435.48|433.58|6
1731535990000|2024-11-13 22:13:10|435.47|433.57|435.88|433.98|435.88|433.98|435.47|433.57|15
1731536000000|2024-11-13 22:13:20|435.89|433.99|436.06|434.16|436.06|434.16|435.89|433.99|9
1731536010000|2024-11-13 22:13:30|436.2|434.3|436.29|434.39|436.29|434.39|436.2|434.3|13
1731536020000|2024-11-13 22:13:40|436.3|434.4|436.3|434.4|436.34|434.44|436.3|434.4|8
1731536030000|2024-11-13 22:13:50|436.29|434.39|436.44|434.54|436.44|434.54|436.29|434.39|3
1731536040000|2024-11-13 22:14:00|436.43|434.53|436.28|434.38|436.43|434.53|436.28|434.38|7
1731536050000|2024-11-13 22:14:10|436.27|434.37|436.22|434.32|436.27|434.37|436.17|434.27|10
1731536060000|2024-11-13 22:14:20|436.18|434.28|436.07|434.17|436.18|434.28|436.07|434.17|6
1731536070000|2024-11-13 22:14:30|436.06|434.16|436.03|434.13|436.06|434.16|436.03|434.13|4
1731536080000|2024-11-13 22:14:40|436.02|434.12|435.83|433.93|436.02|434.12|435.78|433.88|9
1731536090000|2024-11-13 22:14:50|435.82|433.92|435.69|433.79|435.82|433.92|435.69|433.79|8
1731536100000|2024-11-13 22:15:00|435.68|433.78|435.57|433.67|435.68|433.78|435.52|433.62|9
1731536110000|2024-11-13 22:15:10|435.56|433.66|435.43|433.53|435.56|433.66|435.42|433.52|10
1731536120000|2024-11-13 22:15:20|435.42|433.52|435.09|433.19|435.42|433.52|435.09|433.19|9
1731536140000|2024-11-13 22:15:40|435.08|433.18|435.07|433.17|435.08|433.18|434.99|433.09|14
1731536150000|2024-11-13 22:15:50|435.06|433.16|435.11|433.21|435.21|433.31|435.06|433.16|14
1731536160000|2024-11-13 22:16:00|435.12|433.22|435.11|433.21|435.15|433.25|435.11|433.21|6
1731536170000|2024-11-13 22:16:10|435.12|433.22|435.47|433.57|435.47|433.57|435.12|433.22|8
1731536180000|2024-11-13 22:16:20|435.46|433.56|435.16|433.26|435.46|433.56|435.16|433.26|11
1731536190000|2024-11-13 22:16:30|435.15|433.25|435.15|433.25|435.15|433.25|435.15|433.25|1
1731536200000|2024-11-13 22:16:40|435.14|433.24|435.24|433.34|435.24|433.34|435.14|433.24|6
1731536210000|2024-11-13 22:16:50|435.28|433.38|435.58|433.68|435.58|433.68|435.28|433.38|7
1731536220000|2024-11-13 22:17:00|435.66|433.76|435.53|433.63|435.68|433.78|435.49|433.59|11
1731536230000|2024-11-13 22:17:10|435.54|433.64|435.81|433.91|435.81|433.91|435.54|433.64|7
1731536240000|2024-11-13 22:17:20|435.89|433.99|435.9|434|435.9|434|435.89|433.99|2
1731536250000|2024-11-13 22:17:30|435.89|433.99|435.9|434|435.9|434|435.89|433.99|2
1731536260000|2024-11-13 22:17:40|435.89|433.99|436|434.1|436|434.1|435.83|433.93|11
1731536270000|2024-11-13 22:17:50|436.01|434.11|435.97|434.07|436.08|434.18|435.91|434.01|10
1731536280000|2024-11-13 22:18:00|435.98|434.08|436.3|434.4|436.3|434.4|435.97|434.07|5
1731536300000|2024-11-13 22:18:20|436.29|434.39|436.22|434.32|436.29|434.39|436.22|434.32|3
1731536310000|2024-11-13 22:18:30|436.08|434.18|436.12|434.22|436.12|434.22|436|434.1|12
1731536320000|2024-11-13 22:18:40|436.13|434.23|435.95|434.05|436.14|434.24|435.95|434.05|9
1731536330000|2024-11-13 22:18:50|435.94|434.04|435.94|434.04|435.94|434.04|435.94|434.04|1
1731536340000|2024-11-13 22:19:00|435.93|434.03|435.89|433.99|435.93|434.03|435.89|433.99|7
1731536350000|2024-11-13 22:19:10|435.87|433.97|435.86|433.96|435.87|433.97|435.86|433.96|2
1731536360000|2024-11-13 22:19:20|435.88|433.98|436.28|434.38|436.28|434.38|435.88|433.98|11
1731536370000|2024-11-13 22:19:30|436.27|434.37|436.3|434.4|436.3|434.4|436.25|434.35|8
1731536380000|2024-11-13 22:19:40|436.34|434.44|436.92|435.02|436.93|435.03|436.34|434.44|14
1731536390000|2024-11-13 22:19:50|436.93|435.03|436.8|434.9|436.94|435.04|436.8|434.9|6
1731536400000|2024-11-13 22:20:00|436.74|434.84|436.71|434.81|436.74|434.84|436.71|434.81|7
1731536410000|2024-11-13 22:20:10|436.7|434.8|436.66|434.76|436.7|434.8|436.66|434.76|3
1731536420000|2024-11-13 22:20:20|436.65|434.75|436.41|434.51|436.65|434.75|436.4|434.5|13
1731536430000|2024-11-13 22:20:30|436.4|434.5|436.4|434.5|436.41|434.51|436.39|434.49|4
1731536440000|2024-11-13 22:20:40|436.33|434.43|436.31|434.41|436.33|434.43|436.31|434.41|3
1731536450000|2024-11-13 22:20:50|436.32|434.42|436.32|434.42|436.32|434.42|436.32|434.42|1
1731536460000|2024-11-13 22:21:00|436.49|434.59|436.59|434.69|436.61|434.71|436.48|434.58|8
1731536470000|2024-11-13 22:21:10|436.61|434.71|436.57|434.67|436.61|434.71|436.57|434.67|6
1731536480000|2024-11-13 22:21:20|436.67|434.77|436.49|434.59|436.67|434.77|436.47|434.57|9
1731536490000|2024-11-13 22:21:30|436.48|434.58|436.48|434.58|436.49|434.59|436.48|434.58|3
1731536500000|2024-11-13 22:21:40|436.44|434.54|436.35|434.45|436.45|434.55|436.35|434.45|8
1731536510000|2024-11-13 22:21:50|436.31|434.41|436.23|434.33|436.31|434.41|436.18|434.28|5
1731536520000|2024-11-13 22:22:00|436.24|434.34|436.67|434.77|436.67|434.77|436.24|434.34|20
1731536530000|2024-11-13 22:22:10|436.76|434.86|436.76|434.86|436.77|434.87|436.76|434.86|3
1731536540000|2024-11-13 22:22:20|436.77|434.87|436.9|435|436.9|435|436.76|434.86|5
1731536550000|2024-11-13 22:22:30|436.89|434.99|436.9|435|436.91|435.01|436.89|434.99|4
1731536560000|2024-11-13 22:22:40|436.91|435.01|436.98|435.08|436.99|435.09|436.89|434.99|8
1731536570000|2024-11-13 22:22:50|436.99|435.09|437.15|435.25|437.18|435.28|436.99|435.09|9
1731536580000|2024-11-13 22:23:00|437.27|435.37|437.27|435.37|437.28|435.38|437.27|435.37|3
1731536590000|2024-11-13 22:23:10|437.26|435.36|437.28|435.38|437.28|435.38|437.26|435.36|3
1731536600000|2024-11-13 22:23:20|437.29|435.39|437.47|435.57|437.47|435.57|437.29|435.39|8
1731536610000|2024-11-13 22:23:30|437.48|435.58|437.5|435.6|437.5|435.6|437.48|435.58|3
1731536620000|2024-11-13 22:23:40|437.51|435.61|437.57|435.67|437.57|435.67|437.51|435.61|11
1731536630000|2024-11-13 22:23:50|437.58|435.68|438.37|436.47|438.37|436.47|437.58|435.68|22
1731536640000|2024-11-13 22:24:00|438.38|436.48|438.43|436.53|438.47|436.57|438.38|436.48|5
1731536650000|2024-11-13 22:24:10|438.34|436.44|438.23|436.33|438.34|436.44|438.23|436.33|5
1731536680000|2024-11-13 22:24:40|438.22|436.32|438.22|436.32|438.23|436.33|438.22|436.32|3
1731536690000|2024-11-13 22:24:50|438.23|436.33|438.98|437.08|438.99|437.09|438.23|436.33|6
1731536700000|2024-11-13 22:25:00|438.96|437.06|438.74|436.84|438.96|437.06|438.61|436.71|15
1731536710000|2024-11-13 22:25:10|438.75|436.85|438.79|436.89|438.79|436.89|438.75|436.85|5
1731536720000|2024-11-13 22:25:20|438.77|436.87|438.62|436.72|438.77|436.87|438.62|436.72|5
1731536730000|2024-11-13 22:25:30|438.63|436.73|438.99|437.09|438.99|437.09|438.63|436.73|11
1731536740000|2024-11-13 22:25:40|439|437.1|439.08|437.18|439.08|437.18|439|437.1|5
1731536750000|2024-11-13 22:25:50|439.09|437.19|439.18|437.28|439.18|437.28|439.08|437.18|9
1731536760000|2024-11-13 22:26:00|439.17|437.27|439.15|437.25|439.17|437.27|439.14|437.24|7
1731536770000|2024-11-13 22:26:10|439.14|437.24|439.09|437.19|439.14|437.24|439.09|437.19|5
1731536780000|2024-11-13 22:26:20|439.08|437.18|438.42|436.52|439.08|437.18|438.39|436.49|29
1731536790000|2024-11-13 22:26:30|438.41|436.51|438.36|436.46|438.41|436.51|438.35|436.45|9
1731536810000|2024-11-13 22:26:50|438.35|436.45|438.22|436.32|438.35|436.45|438.22|436.32|6
1731536820000|2024-11-13 22:27:00|438.21|436.31|438.21|436.31|438.21|436.31|438.2|436.3|3
1731536830000|2024-11-13 22:27:10|438.48|436.58|438.6|436.7|438.6|436.7|438.48|436.58|8
1731536840000|2024-11-13 22:27:20|438.59|436.69|438.58|436.68|438.59|436.69|438.58|436.68|2
1731536850000|2024-11-13 22:27:30|438.53|436.63|438.39|436.49|438.53|436.63|438.39|436.49|5
1731536860000|2024-11-13 22:27:40|438.33|436.43|437.85|435.95|438.33|436.43|437.85|435.95|23
1731536870000|2024-11-13 22:27:50|437.84|435.94|437.8|435.9|437.84|435.94|437.8|435.9|7
1731536880000|2024-11-13 22:28:00|437.79|435.89|437.76|435.86|437.79|435.89|437.76|435.86|4
1731536890000|2024-11-13 22:28:10|437.75|435.85|437.73|435.83|437.75|435.85|437.73|435.83|3
1731536900000|2024-11-13 22:28:20|437.72|435.82|437.7|435.8|437.72|435.82|437.7|435.8|5
1731536910000|2024-11-13 22:28:30|437.69|435.79|437.89|435.99|437.89|435.99|437.69|435.79|4
1731536920000|2024-11-13 22:28:40|437.88|435.98|437.88|435.98|437.89|435.99|437.88|435.98|3
1731536930000|2024-11-13 22:28:50|437.79|435.89|437.71|435.81|437.79|435.89|437.71|435.81|9
1731536950000|2024-11-13 22:29:10|437.72|435.82|437.74|435.84|437.74|435.84|437.72|435.82|3
1731536960000|2024-11-13 22:29:20|437.73|435.83|437.67|435.77|437.73|435.83|437.67|435.77|6
1731536970000|2024-11-13 22:29:30|437.66|435.76|437.48|435.58|437.66|435.76|437.48|435.58|8
1731536980000|2024-11-13 22:29:40|437.47|435.57|437.43|435.53|437.47|435.57|437.43|435.53|5
1731536990000|2024-11-13 22:29:50|437.44|435.54|437.38|435.48|437.44|435.54|437.37|435.47|5
1731537000000|2024-11-13 22:30:00|437.37|435.47|437.33|435.43|437.37|435.47|437.33|435.43|7
1731537010000|2024-11-13 22:30:10|437.32|435.42|437.61|435.71|437.61|435.71|437.31|435.41|11
1731537020000|2024-11-13 22:30:20|437.62|435.72|437.82|435.92|437.83|435.93|437.62|435.72|9
1731537030000|2024-11-13 22:30:30|437.83|435.93|437.96|436.06|437.97|436.07|437.82|435.92|6
1731537040000|2024-11-13 22:30:40|437.92|436.02|437.9|436|437.92|436.02|437.9|436|3
1731537050000|2024-11-13 22:30:50|437.89|435.99|437.8|435.9|437.89|435.99|437.8|435.9|7
1731537070000|2024-11-13 22:31:10|437.79|435.89|438.04|436.14|438.07|436.17|437.79|435.89|11
1731537080000|2024-11-13 22:31:20|438.05|436.15|438.04|436.14|438.05|436.15|438.04|436.14|2
1731537090000|2024-11-13 22:31:30|438|436.1|437.84|435.94|438.01|436.11|437.77|435.87|8
1731537100000|2024-11-13 22:31:40|437.83|435.93|437.72|435.82|437.83|435.93|437.72|435.82|14
1731537110000|2024-11-13 22:31:50|437.71|435.81|437.5|435.6|437.71|435.81|437.49|435.59|15
1731537120000|2024-11-13 22:32:00|437.51|435.61|437.38|435.48|437.52|435.62|437.38|435.48|9
1731537130000|2024-11-13 22:32:10|437.47|435.57|437.79|435.89|437.79|435.89|437.47|435.57|15
1731537140000|2024-11-13 22:32:20|437.84|435.94|438.04|436.14|438.04|436.14|437.84|435.94|6
1731537150000|2024-11-13 22:32:30|438.05|436.15|438.22|436.32|438.22|436.32|438.04|436.14|7
1731537160000|2024-11-13 22:32:40|438.24|436.34|438.32|436.42|438.32|436.42|438.24|436.34|8
1731537170000|2024-11-13 22:32:50|438.33|436.43|438.32|436.42|438.33|436.43|438.32|436.42|2
1731537180000|2024-11-13 22:33:00|438.31|436.41|438.51|436.61|438.51|436.61|438.31|436.41|14
1731537190000|2024-11-13 22:33:10|438.54|436.64|438.59|436.69|438.66|436.76|438.53|436.63|14
1731537200000|2024-11-13 22:33:20|438.6|436.7|438.57|436.67|438.62|436.72|438.57|436.67|9
1731537210000|2024-11-13 22:33:30|438.58|436.68|438.77|436.87|438.77|436.87|438.58|436.68|13
1731537220000|2024-11-13 22:33:40|438.76|436.86|438.73|436.83|438.82|436.92|438.73|436.83|12
1731537230000|2024-11-13 22:33:50|438.72|436.82|438.65|436.75|438.73|436.83|438.64|436.74|13
1731537240000|2024-11-13 22:34:00|438.66|436.76|438.72|436.82|438.72|436.82|438.66|436.76|9
1731537250000|2024-11-13 22:34:10|438.73|436.83|438.87|436.97|438.87|436.97|438.73|436.83|9
1731537260000|2024-11-13 22:34:20|438.88|436.98|438.85|436.95|438.9|437|438.85|436.95|9
1731537270000|2024-11-13 22:34:30|438.8|436.9|438.82|436.92|438.86|436.96|438.8|436.9|6
1731537280000|2024-11-13 22:34:40|438.81|436.91|438.83|436.93|438.93|437.03|438.75|436.85|14
1731537290000|2024-11-13 22:34:50|438.82|436.92|438.65|436.75|438.82|436.92|438.62|436.72|10
1731537300000|2024-11-13 22:35:00|438.59|436.69|438.6|436.7|438.6|436.7|438.56|436.66|12
1731537310000|2024-11-13 22:35:10|438.61|436.71|438.55|436.65|438.66|436.76|438.55|436.65|13
1731537320000|2024-11-13 22:35:20|438.54|436.64|438.32|436.42|438.54|436.64|438.32|436.42|7
1731537330000|2024-11-13 22:35:30|438.35|436.45|437.97|436.07|438.35|436.45|437.97|436.07|19
1731537340000|2024-11-13 22:35:40|437.95|436.05|437.56|435.66|437.95|436.05|437.56|435.66|15
1731537350000|2024-11-13 22:35:50|437.55|435.65|437.59|435.69|437.59|435.69|437.52|435.62|9
1731537360000|2024-11-13 22:36:00|437.6|435.7|437.63|435.73|437.64|435.74|437.57|435.67|10
1731537370000|2024-11-13 22:36:10|437.62|435.72|437.67|435.77|437.71|435.81|437.61|435.71|10
1731537380000|2024-11-13 22:36:20|437.66|435.76|437.68|435.78|437.68|435.78|437.59|435.69|8
1731537390000|2024-11-13 22:36:30|437.69|435.79|437.87|435.97|437.87|435.97|437.68|435.78|16
1731537400000|2024-11-13 22:36:40|437.88|435.98|438.06|436.16|438.06|436.16|437.88|435.98|7
1731537410000|2024-11-13 22:36:50|438.05|436.15|438.05|436.15|438.06|436.16|438.05|436.15|9
1731537420000|2024-11-13 22:37:00|438.06|436.16|437.91|436.01|438.06|436.16|437.91|436.01|11
1731537430000|2024-11-13 22:37:10|437.92|436.02|437.8|435.9|437.92|436.02|437.79|435.89|12
1731537440000|2024-11-13 22:37:20|437.77|435.87|437.7|435.8|437.77|435.87|437.68|435.78|12
1731537450000|2024-11-13 22:37:30|437.71|435.81|437.77|435.87|437.77|435.87|437.71|435.81|7
1731537460000|2024-11-13 22:37:40|437.74|435.84|437.58|435.68|437.75|435.85|437.58|435.68|10
1731537470000|2024-11-13 22:37:50|437.57|435.67|437.69|435.79|437.69|435.79|437.51|435.61|12
1731537480000|2024-11-13 22:38:00|437.7|435.8|437.67|435.77|437.71|435.81|437.64|435.74|7
1731537490000|2024-11-13 22:38:10|437.66|435.76|437.63|435.73|437.66|435.76|437.62|435.72|10
1731537500000|2024-11-13 22:38:20|437.62|435.72|437.74|435.84|437.75|435.85|437.55|435.65|13
1731537510000|2024-11-13 22:38:30|437.73|435.83|437.73|435.83|437.75|435.85|437.73|435.83|5
1731537520000|2024-11-13 22:38:40|437.72|435.82|437.66|435.76|437.72|435.82|437.6|435.7|12
1731537530000|2024-11-13 22:38:50|437.67|435.77|437.47|435.57|437.84|435.94|437.47|435.57|12
1731537540000|2024-11-13 22:39:00|437.58|435.68|437.38|435.48|437.58|435.68|437.38|435.48|16
1731537550000|2024-11-13 22:39:10|437.37|435.47|437.32|435.42|437.37|435.47|437.32|435.42|6
1731537560000|2024-11-13 22:39:20|437.33|435.43|437.23|435.33|437.38|435.48|437.23|435.33|18
1731537570000|2024-11-13 22:39:30|437.22|435.32|437.22|435.32|437.22|435.32|437.21|435.31|3
1731537580000|2024-11-13 22:39:40|437.23|435.33|437.05|435.15|437.23|435.33|437.05|435.15|2
1731537590000|2024-11-13 22:39:50|437.06|435.16|437.06|435.16|437.07|435.17|437.05|435.15|10
1731537600000|2024-11-13 22:40:00|437.05|435.15|437.16|435.26|437.28|435.38|437.05|435.15|14
1731537610000|2024-11-13 22:40:10|437.12|435.22|436.6|434.7|437.12|435.22|436.6|434.7|29
1731537620000|2024-11-13 22:40:20|436.59|434.69|436.43|434.53|436.59|434.69|436.43|434.53|13
1731537630000|2024-11-13 22:40:30|436.42|434.52|436.08|434.18|436.42|434.52|436.08|434.18|17
1731537640000|2024-11-13 22:40:40|436.07|434.17|435.98|434.08|436.07|434.17|435.97|434.07|12
1731537650000|2024-11-13 22:40:50|435.97|434.07|435.88|433.98|435.97|434.07|435.87|433.97|13
1731537660000|2024-11-13 22:41:00|435.85|433.95|435.71|433.81|435.85|433.95|435.71|433.81|11
1731537670000|2024-11-13 22:41:10|435.66|433.76|435.67|433.77|435.67|433.77|435.65|433.75|10
1731537680000|2024-11-13 22:41:20|435.82|433.92|435.76|433.86|435.82|433.92|435.76|433.86|7
1731537690000|2024-11-13 22:41:30|435.75|433.85|435.64|433.74|435.75|433.85|435.63|433.73|8
1731537700000|2024-11-13 22:41:40|435.63|433.73|435.58|433.68|435.63|433.73|435.58|433.68|6
1731537710000|2024-11-13 22:41:50|435.57|433.67|435.54|433.64|435.57|433.67|435.5|433.6|3
1731537720000|2024-11-13 22:42:00|435.53|433.63|435.46|433.56|435.53|433.63|435.46|433.56|10
1731537730000|2024-11-13 22:42:10|435.45|433.55|435.21|433.31|435.45|433.55|435.2|433.3|12
1731537740000|2024-11-13 22:42:20|435.22|433.32|435.18|433.28|435.23|433.33|435.18|433.28|5
1731537750000|2024-11-13 22:42:30|435.17|433.27|435.17|433.27|435.18|433.28|435.16|433.26|5
1731537760000|2024-11-13 22:42:40|435.18|433.28|435.18|433.28|435.18|433.28|435.18|433.28|1
1731537770000|2024-11-13 22:42:50|435.19|433.29|435.21|433.31|435.21|433.31|435.19|433.29|5
1731537780000|2024-11-13 22:43:00|435.28|433.38|435.37|433.47|435.38|433.48|435.28|433.38|7
1731537790000|2024-11-13 22:43:10|435.38|433.48|435.4|433.5|435.42|433.52|435.36|433.46|10
1731537800000|2024-11-13 22:43:20|435.39|433.49|435.35|433.45|435.39|433.49|435.35|433.45|5
1731537810000|2024-11-13 22:43:30|435.34|433.44|435.39|433.49|435.41|433.51|435.33|433.43|7
1731537820000|2024-11-13 22:43:40|435.4|433.5|435.46|433.56|435.52|433.62|435.4|433.5|8
1731537830000|2024-11-13 22:43:50|435.45|433.55|435.54|433.64|435.56|433.66|435.45|433.55|9
1731537840000|2024-11-13 22:44:00|435.55|433.65|435.92|434.02|435.92|434.02|435.55|433.65|15
1731537850000|2024-11-13 22:44:10|435.93|434.03|435.92|434.02|435.93|434.03|435.92|434.02|2
1731537860000|2024-11-13 22:44:20|435.86|433.96|435.78|433.88|435.86|433.96|435.78|433.88|3
1731537870000|2024-11-13 22:44:30|435.79|433.89|435.66|433.76|435.79|433.89|435.62|433.72|4
1731537880000|2024-11-13 22:44:40|435.67|433.77|435.71|433.81|435.71|433.81|435.67|433.77|5
1731537890000|2024-11-13 22:44:50|435.72|433.82|435.64|433.74|435.72|433.82|435.64|433.74|9
1731537900000|2024-11-13 22:45:00|435.63|433.73|435.69|433.79|435.69|433.79|435.63|433.73|6
1731537910000|2024-11-13 22:45:10|435.7|433.8|435.7|433.8|435.71|433.81|435.67|433.77|6
1731537920000|2024-11-13 22:45:20|435.75|433.85|435.7|433.8|435.75|433.85|435.69|433.79|3
1731537930000|2024-11-13 22:45:30|435.69|433.79|435.8|433.9|435.8|433.9|435.69|433.79|5
1731537940000|2024-11-13 22:45:40|435.81|433.91|435.82|433.92|435.82|433.92|435.8|433.9|4
1731537950000|2024-11-13 22:45:50|435.96|434.06|436.05|434.15|436.05|434.15|435.95|434.05|4
1731537960000|2024-11-13 22:46:00|436.06|434.16|436.1|434.2|436.11|434.21|436.05|434.15|4
1731537970000|2024-11-13 22:46:10|436.09|434.19|436.19|434.29|436.19|434.29|436.08|434.18|12
1731537980000|2024-11-13 22:46:20|436.2|434.3|436.27|434.37|436.28|434.38|436.2|434.3|8
1731537990000|2024-11-13 22:46:30|436.34|434.44|436.33|434.43|436.35|434.45|436.28|434.38|13
1731538000000|2024-11-13 22:46:40|436.32|434.42|436.33|434.43|436.35|434.45|436.3|434.4|8
1731538010000|2024-11-13 22:46:50|436.32|434.42|436.44|434.54|436.45|434.55|436.3|434.4|10
1731538020000|2024-11-13 22:47:00|436.45|434.55|436.54|434.64|436.54|434.64|436.45|434.55|3
1731538030000|2024-11-13 22:47:10|436.53|434.63|436.44|434.54|436.54|434.64|436.44|434.54|9
1731538040000|2024-11-13 22:47:20|436.43|434.53|436.44|434.54|436.45|434.55|436.43|434.53|10
1731538050000|2024-11-13 22:47:30|436.43|434.53|436.45|434.55|436.5|434.6|436.42|434.52|13
1731538060000|2024-11-13 22:47:40|436.46|434.56|436.5|434.6|436.53|434.63|436.46|434.56|7
1731538070000|2024-11-13 22:47:50|436.49|434.59|436.53|434.63|436.56|434.66|436.49|434.59|8
1731538080000|2024-11-13 22:48:00|436.54|434.64|436.52|434.62|436.55|434.65|436.51|434.61|4
1731538090000|2024-11-13 22:48:10|436.56|434.66|436.68|434.78|436.69|434.79|436.56|434.66|5
1731538100000|2024-11-13 22:48:20|436.69|434.79|436.57|434.67|436.69|434.79|436.57|434.67|5
1731538110000|2024-11-13 22:48:30|436.58|434.68|436.49|434.59|436.58|434.68|436.49|434.59|5
1731538120000|2024-11-13 22:48:40|436.48|434.58|436.48|434.58|436.5|434.6|436.48|434.58|4
1731538130000|2024-11-13 22:48:50|436.47|434.57|436.4|434.5|436.47|434.57|436.39|434.49|7
1731538140000|2024-11-13 22:49:00|436.39|434.49|436.31|434.41|436.4|434.5|436.3|434.4|9
1731538150000|2024-11-13 22:49:10|436.32|434.42|436.47|434.57|436.47|434.57|436.32|434.42|10
1731538160000|2024-11-13 22:49:20|436.48|434.58|436.59|434.69|436.6|434.7|436.48|434.58|8
1731538170000|2024-11-13 22:49:30|436.55|434.65|436.49|434.59|436.58|434.68|436.49|434.59|8
1731538180000|2024-11-13 22:49:40|436.48|434.58|436.48|434.58|436.48|434.58|436.48|434.58|1
1731538190000|2024-11-13 22:49:50|436.58|434.68|436.52|434.62|436.58|434.68|436.52|434.62|9
1731538200000|2024-11-13 22:50:00|436.53|434.63|436.51|434.61|436.53|434.63|436.51|434.61|2
1731538210000|2024-11-13 22:50:10|436.52|434.62|436.67|434.77|436.67|434.77|436.52|434.62|7
1731538220000|2024-11-13 22:50:20|436.68|434.78|436.67|434.77|436.69|434.79|436.67|434.77|6
1731538230000|2024-11-13 22:50:30|436.74|434.84|436.72|434.82|436.74|434.84|436.72|434.82|2
1731538240000|2024-11-13 22:50:40|436.71|434.81|436.87|434.97|436.87|434.97|436.71|434.81|3
1731538250000|2024-11-13 22:50:50|436.88|434.98|437.35|435.45|437.35|435.45|436.88|434.98|12
1731538260000|2024-11-13 22:51:00|437.36|435.46|437.29|435.39|437.36|435.46|437.29|435.39|8
1731538270000|2024-11-13 22:51:10|437.3|435.4|437.32|435.42|437.32|435.42|437.3|435.4|3
1731538280000|2024-11-13 22:51:20|437.33|435.43|437.46|435.56|437.46|435.56|437.33|435.43|10
1731538290000|2024-11-13 22:51:30|437.47|435.57|437.45|435.55|437.47|435.57|437.45|435.55|3
1731538300000|2024-11-13 22:51:40|437.44|435.54|437.42|435.52|437.44|435.54|437.41|435.51|5
1731538310000|2024-11-13 22:51:50|437.4|435.5|437.31|435.41|437.42|435.52|437.31|435.41|11
1731538320000|2024-11-13 22:52:00|437.35|435.45|437.29|435.39|437.35|435.45|437.29|435.39|6
1731538330000|2024-11-13 22:52:10|437.28|435.38|437.26|435.36|437.29|435.39|437.26|435.36|5
1731538340000|2024-11-13 22:52:20|437.27|435.37|437.27|435.37|437.28|435.38|437.27|435.37|3
1731538350000|2024-11-13 22:52:30|437.24|435.34|437.42|435.52|437.42|435.52|437.15|435.25|11
1731538360000|2024-11-13 22:52:40|437.43|435.53|437.38|435.48|437.45|435.55|437.38|435.48|5
1731538370000|2024-11-13 22:52:50|437.37|435.47|437.46|435.56|437.48|435.58|437.36|435.46|6
1731538380000|2024-11-13 22:53:00|437.45|435.55|437.24|435.34|437.45|435.55|437.24|435.34|14
1731538390000|2024-11-13 22:53:10|437.12|435.22|436.91|435.01|437.12|435.22|436.9|435|10
1731538400000|2024-11-13 22:53:20|436.82|434.92|436.72|434.82|436.82|434.92|436.72|434.82|9
1731538410000|2024-11-13 22:53:30|436.71|434.81|436.72|434.82|436.72|434.82|436.71|434.81|2
1731538420000|2024-11-13 22:53:40|436.71|434.81|436.76|434.86|436.77|434.87|436.71|434.81|5
1731538430000|2024-11-13 22:53:50|436.77|434.87|436.85|434.95|436.85|434.95|436.77|434.87|8
1731538440000|2024-11-13 22:54:00|436.86|434.96|436.87|434.97|436.87|434.97|436.85|434.95|4
1731538450000|2024-11-13 22:54:10|436.88|434.98|437.08|435.18|437.08|435.18|436.88|434.98|12
1731538460000|2024-11-13 22:54:20|437.1|435.2|437.31|435.41|437.31|435.41|437.1|435.2|14
1731538470000|2024-11-13 22:54:30|437.36|435.46|437.51|435.61|437.51|435.61|437.36|435.46|10
1731538480000|2024-11-13 22:54:40|437.52|435.62|437.62|435.72|437.7|435.8|437.52|435.62|8
1731538490000|2024-11-13 22:54:50|437.63|435.73|437.8|435.9|437.81|435.91|437.63|435.73|16
1731538500000|2024-11-13 22:55:00|437.81|435.91|437.59|435.69|437.87|435.97|437.59|435.69|16
1731538510000|2024-11-13 22:55:10|437.58|435.68|437.57|435.67|437.58|435.68|437.57|435.67|2
1731538520000|2024-11-13 22:55:20|437.58|435.68|437.57|435.67|437.59|435.69|437.57|435.67|4
1731538530000|2024-11-13 22:55:30|437.56|435.66|437.63|435.73|437.64|435.74|437.51|435.61|16
1731538540000|2024-11-13 22:55:40|437.62|435.72|437.7|435.8|437.7|435.8|437.61|435.71|15
1731538550000|2024-11-13 22:55:50|437.69|435.79|437.5|435.6|437.71|435.81|437.5|435.6|12
1731538560000|2024-11-13 22:56:00|437.49|435.59|437.39|435.49|437.49|435.59|437.39|435.49|10
1731538570000|2024-11-13 22:56:10|437.38|435.48|437.39|435.49|437.39|435.49|437.37|435.47|8
1731538580000|2024-11-13 22:56:20|437.4|435.5|437.64|435.74|437.64|435.74|437.4|435.5|12
1731538590000|2024-11-13 22:56:30|437.63|435.73|437.65|435.75|437.66|435.76|437.63|435.73|4
1731538600000|2024-11-13 22:56:40|437.61|435.71|437.41|435.51|437.61|435.71|437.4|435.5|12
1731538610000|2024-11-13 22:56:50|437.42|435.52|437.2|435.3|437.42|435.52|437.2|435.3|12
1731538620000|2024-11-13 22:57:00|437.19|435.29|437.09|435.19|437.19|435.29|437.09|435.19|14
1731538630000|2024-11-13 22:57:10|437.05|435.15|436.96|435.06|437.08|435.18|436.96|435.06|7
1731538640000|2024-11-13 22:57:20|436.95|435.05|436.88|434.98|436.95|435.05|436.88|434.98|2
1731538650000|2024-11-13 22:57:30|436.87|434.97|436.77|434.87|436.87|434.97|436.77|434.87|6
1731538660000|2024-11-13 22:57:40|436.78|434.88|437|435.1|437.01|435.11|436.77|434.87|5
1731538670000|2024-11-13 22:57:50|436.99|435.09|436.94|435.04|436.99|435.09|436.94|435.04|6
1731538680000|2024-11-13 22:58:00|436.95|435.05|436.94|435.04|436.95|435.05|436.91|435.01|8
1731538690000|2024-11-13 22:58:10|436.95|435.05|437.09|435.19|437.09|435.19|436.95|435.05|10
1731538700000|2024-11-13 22:58:20|437.1|435.2|437.3|435.4|437.3|435.4|437.1|435.2|4
1731538710000|2024-11-13 22:58:30|437.34|435.44|437.64|435.74|437.64|435.74|437.34|435.44|11
1731538720000|2024-11-13 22:58:40|437.65|435.75|437.9|436|437.9|436|437.65|435.75|7
1731538730000|2024-11-13 22:58:50|437.91|436.01|437.97|436.07|437.97|436.07|437.91|436.01|5
1731538740000|2024-11-13 22:59:00|438.14|436.24|438.14|436.24|438.14|436.24|438.13|436.23|3
1731538750000|2024-11-13 22:59:10|438.13|436.23|438.1|436.2|438.13|436.23|438.08|436.18|10
1731538760000|2024-11-13 22:59:20|438.11|436.21|438.14|436.24|438.16|436.26|438.11|436.21|10
1731538770000|2024-11-13 22:59:30|438.25|436.35|438.31|436.41|438.46|436.56|438.25|436.35|19
1731538780000|2024-11-13 22:59:40|438.3|436.4|438.19|436.29|438.3|436.4|438.18|436.28|14
1731538790000|2024-11-13 22:59:50|438.2|436.3|438.23|436.33|438.31|436.41|438.2|436.3|7
1731538800000|2024-11-13 23:00:00|438.22|436.32|438.02|436.12|438.22|436.32|438.02|436.12|12
1731538810000|2024-11-13 23:00:10|437.96|436.06|437.73|435.83|437.96|436.06|437.71|435.81|12
1731538820000|2024-11-13 23:00:20|437.72|435.82|437.33|435.43|437.72|435.82|437.33|435.43|17
1731538830000|2024-11-13 23:00:30|437.32|435.42|437.17|435.27|437.32|435.42|437.17|435.27|11
1731538840000|2024-11-13 23:00:40|437.16|435.26|437.34|435.44|437.36|435.46|437.14|435.24|12
1731538850000|2024-11-13 23:00:50|437.28|435.38|436.99|435.09|437.28|435.38|436.99|435.09|17
1731538860000|2024-11-13 23:01:00|437|435.1|437.23|435.33|437.23|435.33|437|435.1|13
1731538870000|2024-11-13 23:01:10|437.28|435.38|437.33|435.43|437.33|435.43|437.25|435.35|13
1731538880000|2024-11-13 23:01:20|437.34|435.44|437.25|435.35|437.34|435.44|437.25|435.35|7
1731538890000|2024-11-13 23:01:30|437.24|435.34|436.91|435.01|437.28|435.38|436.91|435.01|13
1731538900000|2024-11-13 23:01:40|436.9|435|437.03|435.13|437.05|435.15|436.87|434.97|17
1731538910000|2024-11-13 23:01:50|437.04|435.14|437.14|435.24|437.15|435.25|437.02|435.12|11
1731538920000|2024-11-13 23:02:00|437.13|435.23|437.27|435.37|437.28|435.38|437.07|435.17|14
1731538930000|2024-11-13 23:02:10|437.26|435.36|437.04|435.14|437.26|435.36|437.04|435.14|17
1731538940000|2024-11-13 23:02:20|437.03|435.13|436.35|434.45|437.03|435.13|436.32|434.42|18
1731538950000|2024-11-13 23:02:30|436.36|434.46|436.33|434.43|436.36|434.46|436.24|434.34|10
1731538960000|2024-11-13 23:02:40|436.34|434.44|436.44|434.54|436.52|434.62|436.34|434.44|20
1731538970000|2024-11-13 23:02:50|436.43|434.53|436.27|434.37|436.43|434.53|436.27|434.37|15
1731538980000|2024-11-13 23:03:00|436.26|434.36|435.83|433.93|436.28|434.38|435.83|433.93|20
1731538990000|2024-11-13 23:03:10|435.82|433.92|435.67|433.77|435.83|433.93|435.67|433.77|14
1731539000000|2024-11-13 23:03:20|435.57|433.67|435.49|433.59|435.64|433.74|435.45|433.55|17
1731539010000|2024-11-13 23:03:30|435.48|433.58|435.05|433.15|435.48|433.58|435.05|433.15|18
1731539020000|2024-11-13 23:03:40|435.04|433.14|434.81|432.91|435.04|433.14|434.8|432.9|13
1731539030000|2024-11-13 23:03:50|434.8|432.9|434.79|432.89|434.8|432.9|434.76|432.86|7
1731539040000|2024-11-13 23:04:00|434.8|432.9|435.02|433.12|435.06|433.16|434.8|432.9|10
1731539050000|2024-11-13 23:04:10|435.01|433.11|435.15|433.25|435.16|433.26|434.99|433.09|14
1731539060000|2024-11-13 23:04:20|435.14|433.24|435.43|433.53|435.43|433.53|435.14|433.24|13
1731539070000|2024-11-13 23:04:30|435.51|433.61|435.52|433.62|435.52|433.62|435.41|433.51|10
1731539080000|2024-11-13 23:04:40|435.51|433.61|435.9|434|435.91|434.01|435.5|433.6|16
1731539090000|2024-11-13 23:04:50|435.89|433.99|436.04|434.14|436.04|434.14|435.89|433.99|13
1731539100000|2024-11-13 23:05:00|436.08|434.18|436.08|434.18|436.19|434.29|436.08|434.18|11
1731539110000|2024-11-13 23:05:10|436.09|434.19|435.83|433.93|436.1|434.2|435.79|433.89|17
1731539120000|2024-11-13 23:05:20|435.79|433.89|435.56|433.66|435.79|433.89|435.56|433.66|19
1731539130000|2024-11-13 23:05:30|435.55|433.65|435.82|433.92|435.82|433.92|435.55|433.65|15
1731539140000|2024-11-13 23:05:40|435.85|433.95|436.45|434.55|436.45|434.55|435.83|433.93|17
1731539150000|2024-11-13 23:05:50|436.46|434.56|436.52|434.62|436.52|434.62|436.46|434.56|9
1731539160000|2024-11-13 23:06:00|436.53|434.63|436.67|434.77|436.67|434.77|436.4|434.5|15
1731539170000|2024-11-13 23:06:10|436.72|434.82|437.14|435.24|437.2|435.3|436.72|434.82|19
1731539180000|2024-11-13 23:06:20|437.13|435.23|437.09|435.19|437.14|435.24|437.09|435.19|8
1731539190000|2024-11-13 23:06:30|437.08|435.18|437.12|435.22|437.12|435.22|437.02|435.12|13
1731539200000|2024-11-13 23:06:40|437|435.1|436.68|434.78|437|435.1|436.68|434.78|13
1731539210000|2024-11-13 23:06:50|436.67|434.77|436.33|434.43|436.67|434.77|436.33|434.43|21
1731539220000|2024-11-13 23:07:00|436.32|434.42|436.41|434.51|436.41|434.51|436.26|434.36|11
1731539230000|2024-11-13 23:07:10|436.44|434.54|436.21|434.31|436.46|434.56|436.21|434.31|16
1731539240000|2024-11-13 23:07:20|436.16|434.26|436.27|434.37|436.33|434.43|436.14|434.24|14
1731539250000|2024-11-13 23:07:30|436.26|434.36|436.05|434.15|436.26|434.36|436.04|434.14|14
1731539260000|2024-11-13 23:07:40|436.06|434.16|436.03|434.13|436.08|434.18|436|434.1|11
1731539270000|2024-11-13 23:07:50|436.04|434.14|435.69|433.79|436.04|434.14|435.69|433.79|14
1731539280000|2024-11-13 23:08:00|435.64|433.74|435.98|434.08|435.98|434.08|435.62|433.72|17
1731539290000|2024-11-13 23:08:10|435.93|434.03|436.23|434.33|436.23|434.33|435.93|434.03|16
1731539300000|2024-11-13 23:08:20|436.31|434.41|436.55|434.65|436.55|434.65|436.3|434.4|13
1731539310000|2024-11-13 23:08:30|436.56|434.66|435.72|433.82|436.56|434.66|435.72|433.82|25
1731539320000|2024-11-13 23:08:40|435.71|433.81|435.5|433.6|435.71|433.81|435.48|433.58|15
1731539330000|2024-11-13 23:08:50|435.49|433.59|435.54|433.64|435.62|433.72|435.48|433.58|17
1731539340000|2024-11-13 23:09:00|435.57|433.67|435.85|433.95|435.91|434.01|435.56|433.66|23
1731539350000|2024-11-13 23:09:10|435.84|433.94|435.97|434.07|435.97|434.07|435.77|433.87|20
1731539360000|2024-11-13 23:09:20|435.96|434.06|436.31|434.41|436.31|434.41|435.96|434.06|13
1731539370000|2024-11-13 23:09:30|436.32|434.42|436.51|434.61|436.52|434.62|436.32|434.42|13
1731539380000|2024-11-13 23:09:40|436.5|434.6|436.5|434.6|436.63|434.73|436.5|434.6|18
1731539390000|2024-11-13 23:09:50|436.49|434.59|436.59|434.69|436.66|434.76|436.41|434.51|9
1731539400000|2024-11-13 23:10:00|436.58|434.68|436.6|434.7|436.6|434.7|436.51|434.61|15
1731539410000|2024-11-13 23:10:10|436.61|434.71|436.5|434.6|436.72|434.82|436.5|434.6|14
1731539420000|2024-11-13 23:10:20|436.49|434.59|436.32|434.42|436.49|434.59|436.32|434.42|9
1731539430000|2024-11-13 23:10:30|436.31|434.41|436.13|434.23|436.33|434.43|436.13|434.23|11
1731539440000|2024-11-13 23:10:40|436.14|434.24|436|434.1|436.17|434.27|436|434.1|16
1731539450000|2024-11-13 23:10:50|436.01|434.11|436.19|434.29|436.2|434.3|436.01|434.11|18
1731539460000|2024-11-13 23:11:00|436.17|434.27|435.96|434.06|436.17|434.27|435.96|434.06|13
1731539470000|2024-11-13 23:11:10|436.2|434.3|436.02|434.12|436.2|434.3|436.02|434.12|17
1731539480000|2024-11-13 23:11:20|436.01|434.11|436.15|434.25|436.15|434.25|435.96|434.06|10
1731539490000|2024-11-13 23:11:30|436.14|434.24|436.32|434.42|436.35|434.45|436.11|434.21|18
1731539500000|2024-11-13 23:11:40|436.31|434.41|436.3|434.4|436.38|434.48|436.25|434.35|7
1731539510000|2024-11-13 23:11:50|436.31|434.41|436.26|434.36|436.32|434.42|436.2|434.3|11
1731539520000|2024-11-13 23:12:00|436.36|434.46|435.96|434.06|436.36|434.46|435.96|434.06|22
1731539530000|2024-11-13 23:12:10|435.92|434.02|435.93|434.03|435.93|434.03|435.69|433.79|22
1731539540000|2024-11-13 23:12:20|435.92|434.02|436.44|434.54|436.44|434.54|435.91|434.01|26
1731539550000|2024-11-13 23:12:30|436.45|434.55|436.7|434.8|436.75|434.85|436.45|434.55|24
1731539560000|2024-11-13 23:12:40|436.71|434.81|436.84|434.94|437|435.1|436.7|434.8|19
1731539570000|2024-11-13 23:12:50|436.83|434.93|436.73|434.83|437.09|435.19|436.73|434.83|23
1731539580000|2024-11-13 23:13:00|436.72|434.82|436.68|434.78|436.72|434.82|436.66|434.76|12
1731539590000|2024-11-13 23:13:10|436.69|434.79|436.44|434.54|436.69|434.79|436.44|434.54|16
1731539600000|2024-11-13 23:13:20|436.37|434.47|436.11|434.21|436.38|434.48|436.11|434.21|16
1731539610000|2024-11-13 23:13:30|436.12|434.22|436.15|434.25|436.17|434.27|436.12|434.22|13
1731539620000|2024-11-13 23:13:40|436.34|434.44|435.79|433.89|436.41|434.51|435.7|433.8|18
1731539630000|2024-11-13 23:13:50|435.63|433.73|433.64|431.74|435.63|433.73|433.36|431.46|26
1731539640000|2024-11-13 23:14:00|433.65|431.75|433.91|432.01|433.92|432.02|433.65|431.75|19
1731539650000|2024-11-13 23:14:10|434|432.1|434.14|432.24|434.14|432.24|433.98|432.08|12
1731539660000|2024-11-13 23:14:20|434.24|432.34|434.43|432.53|434.44|432.54|434.24|432.34|13
1731539670000|2024-11-13 23:14:30|434.42|432.52|434.94|433.04|434.99|433.09|434.42|432.52|22
1731539680000|2024-11-13 23:14:40|434.95|433.05|435.1|433.2|435.1|433.2|434.95|433.05|11
1731539690000|2024-11-13 23:14:50|435.11|433.21|435.2|433.3|435.2|433.3|435.11|433.21|13
1731539700000|2024-11-13 23:15:00|435.19|433.29|434.81|432.91|435.19|433.29|434.81|432.91|21
1731539710000|2024-11-13 23:15:10|434.91|433.01|435.16|433.26|435.16|433.26|434.9|433|15
1731539720000|2024-11-13 23:15:20|435.15|433.25|435.27|433.37|435.27|433.37|435.13|433.23|13
1731539730000|2024-11-13 23:15:30|435.31|433.41|435.62|433.72|435.64|433.74|435.31|433.41|19
1731539740000|2024-11-13 23:15:40|435.63|433.73|435.54|433.64|435.78|433.88|435.53|433.63|17
1731539750000|2024-11-13 23:15:50|435.53|433.63|435.59|433.69|435.6|433.7|435.46|433.56|16
1731539760000|2024-11-13 23:16:00|435.6|433.7|435.83|433.93|435.85|433.95|435.6|433.7|18
1731539770000|2024-11-13 23:16:10|435.91|434.01|436.18|434.28|436.18|434.28|435.88|433.98|19
1731539780000|2024-11-13 23:16:20|436.17|434.27|436.33|434.43|436.33|434.43|436.17|434.27|24
1731539790000|2024-11-13 23:16:30|436.37|434.47|436.85|434.95|436.96|435.06|436.34|434.44|15
1731539800000|2024-11-13 23:16:40|436.84|434.94|437.02|435.12|437.06|435.16|436.84|434.94|17
1731539810000|2024-11-13 23:16:50|437.01|435.11|437.15|435.25|437.17|435.27|437.01|435.11|17
1731539820000|2024-11-13 23:17:00|437.16|435.26|437.47|435.57|437.47|435.57|437.16|435.26|16
1731539830000|2024-11-13 23:17:10|437.58|435.68|437.74|435.84|437.79|435.89|437.58|435.68|12
1731539840000|2024-11-13 23:17:20|437.8|435.9|437.67|435.77|437.93|436.03|437.67|435.77|11
1731539850000|2024-11-13 23:17:30|437.68|435.78|437.98|436.08|438.03|436.13|437.67|435.77|19
1731539860000|2024-11-13 23:17:40|437.99|436.09|437.83|435.93|437.99|436.09|437.83|435.93|13
1731539870000|2024-11-13 23:17:50|437.76|435.86|437.79|435.89|437.79|435.89|437.57|435.67|15
1731539880000|2024-11-13 23:18:00|437.8|435.9|437.78|435.88|437.8|435.9|437.71|435.81|7
1731539890000|2024-11-13 23:18:10|437.77|435.87|437.97|436.07|437.97|436.07|437.77|435.87|18
1731539900000|2024-11-13 23:18:20|438.01|436.11|438.25|436.35|438.26|436.36|438|436.1|12
1731539910000|2024-11-13 23:18:30|438.24|436.34|438.29|436.39|438.32|436.42|438.21|436.31|17
1731539920000|2024-11-13 23:18:40|438.34|436.44|438.46|436.56|438.47|436.57|438.33|436.43|15
1731539930000|2024-11-13 23:18:50|438.42|436.52|438.61|436.71|438.63|436.73|438.39|436.49|14
1731539940000|2024-11-13 23:19:00|438.62|436.72|438.54|436.64|438.69|436.79|438.54|436.64|11
1731539950000|2024-11-13 23:19:10|438.53|436.63|438.78|436.88|438.81|436.91|438.51|436.61|12
1731539960000|2024-11-13 23:19:20|438.8|436.9|438.75|436.85|439.06|437.16|438.75|436.85|20
1731539970000|2024-11-13 23:19:30|438.74|436.84|438.61|436.71|438.74|436.84|438.57|436.67|15
1731539980000|2024-11-13 23:19:40|438.6|436.7|438.67|436.77|438.67|436.77|438.6|436.7|10
1731539990000|2024-11-13 23:19:50|438.68|436.78|438.85|436.95|438.85|436.95|438.68|436.78|12
1731540000000|2024-11-13 23:20:00|438.89|436.99|438.9|437|439.09|437.19|438.88|436.98|17
1731540010000|2024-11-13 23:20:10|438.89|436.99|438.96|437.06|438.97|437.07|438.89|436.99|5
1731540020000|2024-11-13 23:20:20|438.89|436.99|438.79|436.89|438.89|436.99|438.79|436.89|7
1731540030000|2024-11-13 23:20:30|438.81|436.91|438.86|436.96|438.95|437.05|438.78|436.88|17
1731540040000|2024-11-13 23:20:40|438.85|436.95|439.06|437.16|439.06|437.16|438.83|436.93|15
1731540050000|2024-11-13 23:20:50|439.13|437.23|438.88|436.98|439.13|437.23|438.88|436.98|14
1731540060000|2024-11-13 23:21:00|438.87|436.97|438.68|436.78|438.87|436.97|438.58|436.68|15
1731540070000|2024-11-13 23:21:10|438.75|436.85|439.1|437.2|439.1|437.2|438.74|436.84|13
1731540080000|2024-11-13 23:21:20|439.11|437.21|439.29|437.39|439.29|437.39|439.11|437.21|17
1731540090000|2024-11-13 23:21:30|439.44|437.54|439.56|437.66|439.59|437.69|439.44|437.54|15
1731540100000|2024-11-13 23:21:40|439.55|437.65|439.32|437.42|439.55|437.65|439.32|437.42|7
1731540110000|2024-11-13 23:21:50|439.33|437.43|439.34|437.44|439.37|437.47|439.33|437.43|12
1731540120000|2024-11-13 23:22:00|439.33|437.43|439.74|437.84|439.74|437.84|439.33|437.43|20
1731540130000|2024-11-13 23:22:10|439.75|437.85|439.58|437.68|439.75|437.85|439.55|437.65|12
1731540140000|2024-11-13 23:22:20|439.57|437.67|439.22|437.32|439.58|437.68|439.21|437.31|14
1731540150000|2024-11-13 23:22:30|439.21|437.31|439.28|437.38|439.41|437.51|439.21|437.31|11
1731540160000|2024-11-13 23:22:40|439.29|437.39|439.56|437.66|439.56|437.66|439.28|437.38|10
1731540170000|2024-11-13 23:22:50|439.55|437.65|439.44|437.54|439.55|437.65|439.44|437.54|11
1731540180000|2024-11-13 23:23:00|439.43|437.53|439.2|437.3|439.44|437.54|439.2|437.3|14
1731540190000|2024-11-13 23:23:10|439.28|437.38|439.73|437.83|439.73|437.83|439.28|437.38|17
1731540200000|2024-11-13 23:23:20|439.74|437.84|439.81|437.91|439.81|437.91|439.74|437.84|8
1731540210000|2024-11-13 23:23:30|439.82|437.92|439.8|437.9|439.83|437.93|439.68|437.78|15
1731540220000|2024-11-13 23:23:40|439.79|437.89|439.84|437.94|439.84|437.94|439.73|437.83|13
1731540230000|2024-11-13 23:23:50|439.83|437.93|439.81|437.91|439.85|437.95|439.81|437.91|10
1731540240000|2024-11-13 23:24:00|439.8|437.9|439.8|437.9|439.8|437.9|439.6|437.7|11
1731540250000|2024-11-13 23:24:10|439.81|437.91|439.86|437.96|439.86|437.96|439.8|437.9|11
1731540260000|2024-11-13 23:24:20|439.87|437.97|439.95|438.05|439.95|438.05|439.87|437.97|11
1731540270000|2024-11-13 23:24:30|439.94|438.04|439.84|437.94|439.94|438.04|439.8|437.9|10
1731540280000|2024-11-13 23:24:40|439.83|437.93|439.72|437.82|439.83|437.93|439.72|437.82|9
1731540290000|2024-11-13 23:24:50|439.73|437.83|439.63|437.73|439.73|437.83|439.6|437.7|9
1731540300000|2024-11-13 23:25:00|439.59|437.69|439.54|437.64|439.59|437.69|439.44|437.54|15
1731540310000|2024-11-13 23:25:10|439.59|437.69|439.38|437.48|439.59|437.69|439.38|437.48|15
1731540320000|2024-11-13 23:25:20|439.37|437.47|439.33|437.43|439.37|437.47|439.32|437.42|13
1731540330000|2024-11-13 23:25:30|439.32|437.42|439.09|437.19|439.32|437.42|439.08|437.18|11
1731540340000|2024-11-13 23:25:40|439.08|437.18|438.85|436.95|439.08|437.18|438.85|436.95|15
1731540350000|2024-11-13 23:25:50|438.84|436.94|438.88|436.98|438.91|437.01|438.73|436.83|17
1731540360000|2024-11-13 23:26:00|438.71|436.81|438.84|436.94|438.84|436.94|438.7|436.8|8
1731540370000|2024-11-13 23:26:10|438.85|436.95|439.08|437.18|439.08|437.18|438.85|436.95|8
1731540380000|2024-11-13 23:26:20|439.14|437.24|438.84|436.94|439.14|437.24|438.83|436.93|13
1731540390000|2024-11-13 23:26:30|438.83|436.93|438.57|436.67|438.83|436.93|438.56|436.66|13
1731540400000|2024-11-13 23:26:40|438.58|436.68|438.69|436.79|438.69|436.79|438.58|436.68|7
1731540410000|2024-11-13 23:26:50|438.85|436.95|438.95|437.05|438.95|437.05|438.84|436.94|5
1731540420000|2024-11-13 23:27:00|438.94|437.04|438.82|436.92|438.98|437.08|438.82|436.92|9
1731540430000|2024-11-13 23:27:10|438.83|436.93|438.55|436.65|438.83|436.93|438.55|436.65|9
1731540440000|2024-11-13 23:27:20|438.56|436.66|438.82|436.92|438.84|436.94|438.56|436.66|12
1731540450000|2024-11-13 23:27:30|438.76|436.86|439.09|437.19|439.1|437.2|438.69|436.79|9
1731540460000|2024-11-13 23:27:40|439.08|437.18|439.11|437.21|439.11|437.21|439.08|437.18|4
1731540470000|2024-11-13 23:27:50|439.12|437.22|439.41|437.51|439.41|437.51|439.12|437.22|8
1731540480000|2024-11-13 23:28:00|439.42|437.52|439.49|437.59|439.5|437.6|439.38|437.48|7
1731540490000|2024-11-13 23:28:10|439.48|437.58|439.52|437.62|439.53|437.63|439.42|437.52|13
1731540500000|2024-11-13 23:28:20|439.53|437.63|439.53|437.63|439.6|437.7|439.53|437.63|7
1731540510000|2024-11-13 23:28:30|439.52|437.62|439.64|437.74|439.64|437.74|439.48|437.58|14
1731540520000|2024-11-13 23:28:40|439.63|437.73|439.62|437.72|439.66|437.76|439.52|437.62|16
1731540530000|2024-11-13 23:28:50|439.63|437.73|439.65|437.75|439.7|437.8|439.5|437.6|15
1731540540000|2024-11-13 23:29:00|439.66|437.76|439.68|437.78|439.68|437.78|439.47|437.57|14
1731540550000|2024-11-13 23:29:10|439.69|437.79|440.08|438.18|440.09|438.19|439.69|437.79|13
1731540560000|2024-11-13 23:29:20|440.07|438.17|440.28|438.38|440.33|438.43|440.07|438.17|19
1731540570000|2024-11-13 23:29:30|440.27|438.37|440.36|438.46|440.37|438.47|440.27|438.37|11
1731540580000|2024-11-13 23:29:40|440.35|438.45|440.32|438.42|440.39|438.49|440.32|438.42|10
1731540590000|2024-11-13 23:29:50|440.31|438.41|440.88|438.98|440.9|439|440.31|438.41|16
1731540600000|2024-11-13 23:30:00|440.87|438.97|440.8|438.9|440.87|438.97|440.8|438.9|8
1731540610000|2024-11-13 23:30:10|440.79|438.89|440.98|439.08|440.98|439.08|440.78|438.88|12
1731540620000|2024-11-13 23:30:20|440.99|439.09|441.07|439.17|441.07|439.17|440.96|439.06|9
1731540630000|2024-11-13 23:30:30|441.14|439.24|441.38|439.48|441.38|439.48|441.14|439.24|8
1731540640000|2024-11-13 23:30:40|441.39|439.49|441.78|439.88|441.78|439.88|441.39|439.49|16
1731540650000|2024-11-13 23:30:50|441.79|439.89|441.76|439.86|441.79|439.89|441.75|439.85|8
1731540660000|2024-11-13 23:31:00|441.75|439.85|441.52|439.62|441.75|439.85|441.52|439.62|17
1731540670000|2024-11-13 23:31:10|441.53|439.63|441.25|439.35|441.53|439.63|441.25|439.35|9
1731540680000|2024-11-13 23:31:20|441.24|439.34|441.36|439.46|441.41|439.51|441.23|439.33|8
1731540690000|2024-11-13 23:31:30|441.35|439.45|441.08|439.18|441.35|439.45|441.06|439.16|14
1731540700000|2024-11-13 23:31:40|441.09|439.19|441.36|439.46|441.36|439.46|441.09|439.19|10
1731540710000|2024-11-13 23:31:50|441.43|439.53|441.66|439.76|441.73|439.83|441.43|439.53|5
1731540720000|2024-11-13 23:32:00|441.65|439.75|441.7|439.8|441.7|439.8|441.58|439.68|13
1731540730000|2024-11-13 23:32:10|441.69|439.79|441.73|439.83|441.8|439.9|441.69|439.79|14
1731540740000|2024-11-13 23:32:20|441.72|439.82|441.71|439.81|441.72|439.82|441.6|439.7|14
1731540750000|2024-11-13 23:32:30|441.7|439.8|441.75|439.85|441.76|439.86|441.65|439.75|12
1731540760000|2024-11-13 23:32:40|441.74|439.84|441.64|439.74|441.75|439.85|441.52|439.62|20
1731540770000|2024-11-13 23:32:50|441.63|439.73|441.34|439.44|441.65|439.75|441.34|439.44|18
1731540780000|2024-11-13 23:33:00|441.29|439.39|441.29|439.39|441.31|439.41|441.12|439.22|16
1731540790000|2024-11-13 23:33:10|441.28|439.38|441.16|439.26|441.28|439.38|441.16|439.26|12
1731540800000|2024-11-13 23:33:20|441.15|439.25|441|439.1|441.15|439.25|441|439.1|13
1731540810000|2024-11-13 23:33:30|440.99|439.09|441.19|439.29|441.19|439.29|440.98|439.08|12
1731540820000|2024-11-13 23:33:40|441.23|439.33|441.43|439.53|441.43|439.53|441.23|439.33|8
1731540840000|2024-11-13 23:34:00|441.44|439.54|441.54|439.64|441.54|439.64|441.44|439.54|4
1731540850000|2024-11-13 23:34:10|441.55|439.65|441.84|439.94|441.84|439.94|441.55|439.65|7
1731540860000|2024-11-13 23:34:20|441.85|439.95|441.88|439.98|441.88|439.98|441.85|439.95|4
1731540870000|2024-11-13 23:34:30|441.89|439.99|441.81|439.91|441.89|439.99|441.81|439.91|11
1731540880000|2024-11-13 23:34:40|441.8|439.9|441.87|439.97|441.91|440.01|441.79|439.89|14
1731540890000|2024-11-13 23:34:50|441.86|439.96|441.85|439.95|441.88|439.98|441.85|439.95|6
1731540900000|2024-11-13 23:35:00|441.84|439.94|441.52|439.62|441.84|439.94|441.52|439.62|15
1731540910000|2024-11-13 23:35:10|441.51|439.61|441.4|439.5|441.51|439.61|441.36|439.46|12
1731540920000|2024-11-13 23:35:20|441.41|439.51|441.55|439.65|441.56|439.66|441.31|439.41|15
1731540930000|2024-11-13 23:35:30|441.54|439.64|441.49|439.59|441.54|439.64|441.43|439.53|14
1731540940000|2024-11-13 23:35:40|441.5|439.6|441.59|439.69|441.59|439.69|441.47|439.57|15
1731540950000|2024-11-13 23:35:50|441.58|439.68|441.55|439.65|441.64|439.74|441.5|439.6|12
1731540960000|2024-11-13 23:36:00|441.54|439.64|441.45|439.55|441.54|439.64|441.33|439.43|13
1731540970000|2024-11-13 23:36:10|441.44|439.54|441.46|439.56|441.46|439.56|441.36|439.46|15
1731540980000|2024-11-13 23:36:20|441.52|439.62|441.53|439.63|441.58|439.68|441.52|439.62|9
1731540990000|2024-11-13 23:36:30|441.52|439.62|441.44|439.54|441.52|439.62|441.37|439.47|8
1731541000000|2024-11-13 23:36:40|441.43|439.53|441.6|439.7|441.6|439.7|441.36|439.46|16
1731541010000|2024-11-13 23:36:50|441.61|439.71|441.57|439.67|441.62|439.72|441.55|439.65|5
1731541020000|2024-11-13 23:37:00|441.56|439.66|441.58|439.68|441.58|439.68|441.38|439.48|12
1731541030000|2024-11-13 23:37:10|441.59|439.69|441.82|439.92|441.83|439.93|441.59|439.69|10
1731541040000|2024-11-13 23:37:20|441.83|439.93|442|440.1|442|440.1|441.83|439.93|12
1731541050000|2024-11-13 23:37:30|442.03|440.13|442.04|440.14|442.19|440.29|442.03|440.13|14
1731541060000|2024-11-13 23:37:40|442.05|440.15|442.15|440.25|442.15|440.25|442.04|440.14|9
1731541070000|2024-11-13 23:37:50|442.16|440.26|442.1|440.2|442.17|440.27|442.06|440.16|8
1731541080000|2024-11-13 23:38:00|442.11|440.21|441.84|439.94|442.12|440.22|441.84|439.94|12
1731541090000|2024-11-13 23:38:10|441.83|439.93|442.08|440.18|442.09|440.19|441.75|439.85|16
1731541100000|2024-11-13 23:38:20|442.09|440.19|442.2|440.3|442.22|440.32|442.09|440.19|11
1731541110000|2024-11-13 23:38:30|442.21|440.31|441.9|440|442.21|440.31|441.9|440|15
1731541120000|2024-11-13 23:38:40|441.89|439.99|441.77|439.87|441.89|439.99|441.76|439.86|14
1731541130000|2024-11-13 23:38:50|441.78|439.88|441.85|439.95|441.85|439.95|441.76|439.86|9
1731541140000|2024-11-13 23:39:00|441.84|439.94|441.67|439.77|441.84|439.94|441.67|439.77|13
1731541150000|2024-11-13 23:39:10|441.66|439.76|441.7|439.8|441.76|439.86|441.64|439.74|15
1731541160000|2024-11-13 23:39:20|441.66|439.76|441.47|439.57|441.66|439.76|441.47|439.57|13
1731541170000|2024-11-13 23:39:30|441.46|439.56|441.3|439.4|441.46|439.56|441.3|439.4|11
1731541180000|2024-11-13 23:39:40|441.21|439.31|441.51|439.61|441.51|439.61|441.21|439.31|11
1731541190000|2024-11-13 23:39:50|441.5|439.6|441.62|439.72|441.62|439.72|441.47|439.57|10
1731541200000|2024-11-13 23:40:00|441.61|439.71|441.68|439.78|441.68|439.78|441.58|439.68|6
1731541210000|2024-11-13 23:40:10|441.69|439.79|441.65|439.75|441.77|439.87|441.65|439.75|15
1731541220000|2024-11-13 23:40:20|441.64|439.74|441.4|439.5|441.64|439.74|441.4|439.5|14
1731541230000|2024-11-13 23:40:30|441.39|439.49|441.27|439.37|441.39|439.49|441.24|439.34|13
1731541240000|2024-11-13 23:40:40|441.28|439.38|441.28|439.38|441.33|439.43|441.28|439.38|7
1731541250000|2024-11-13 23:40:50|441.27|439.37|441.32|439.42|441.37|439.47|441.24|439.34|13
1731541260000|2024-11-13 23:41:00|441.31|439.41|441.54|439.64|441.55|439.65|441.31|439.41|12
1731541270000|2024-11-13 23:41:10|441.53|439.63|441.72|439.82|441.72|439.82|441.51|439.61|14
1731541280000|2024-11-13 23:41:20|441.71|439.81|441.8|439.9|441.8|439.9|441.71|439.81|9
1731541290000|2024-11-13 23:41:30|441.87|439.97|441.67|439.77|441.87|439.97|441.67|439.77|9
1731541300000|2024-11-13 23:41:40|441.66|439.76|441.64|439.74|441.66|439.76|441.58|439.68|12
1731541310000|2024-11-13 23:41:50|441.65|439.75|441.76|439.86|441.76|439.86|441.65|439.75|12
1731541320000|2024-11-13 23:42:00|441.75|439.85|441.38|439.48|441.75|439.85|441.38|439.48|13
1731541330000|2024-11-13 23:42:10|441.37|439.47|441.38|439.48|441.38|439.48|441.34|439.44|8
1731541340000|2024-11-13 23:42:20|441.39|439.49|441.45|439.55|441.46|439.56|441.33|439.43|11
1731541350000|2024-11-13 23:42:30|441.46|439.56|441.61|439.71|441.61|439.71|441.45|439.55|10
1731541360000|2024-11-13 23:42:40|441.62|439.72|441.31|439.41|441.63|439.73|441.3|439.4|11
1731541370000|2024-11-13 23:42:50|441.3|439.4|441.25|439.35|441.33|439.43|441.25|439.35|11
1731541380000|2024-11-13 23:43:00|441.26|439.36|441.29|439.39|441.33|439.43|441.26|439.36|11
1731541390000|2024-11-13 23:43:10|441.3|439.4|441.53|439.63|441.57|439.67|441.3|439.4|12
1731541400000|2024-11-13 23:43:20|441.57|439.67|441.54|439.64|441.57|439.67|441.43|439.53|13
1731541410000|2024-11-13 23:43:30|441.55|439.65|441.32|439.42|441.59|439.69|441.32|439.42|9
1731541420000|2024-11-13 23:43:40|441.31|439.41|441.04|439.14|441.31|439.41|441.04|439.14|12
1731541430000|2024-11-13 23:43:50|441.09|439.19|441.12|439.22|441.13|439.23|441.08|439.18|10
1731541440000|2024-11-13 23:44:00|441.13|439.23|441.34|439.44|441.34|439.44|441.13|439.23|10
1731541450000|2024-11-13 23:44:10|441.35|439.45|441.55|439.65|441.55|439.65|441.35|439.45|15
1731541460000|2024-11-13 23:44:20|441.54|439.64|441.35|439.45|441.54|439.64|441.07|439.17|8
1731541470000|2024-11-13 23:44:30|441.36|439.46|440.9|439|441.36|439.46|440.9|439|18
1731541480000|2024-11-13 23:44:40|440.91|439.01|440.56|438.66|440.92|439.02|440.55|438.65|12
1731541490000|2024-11-13 23:44:50|440.55|438.65|440.57|438.67|440.64|438.74|440.55|438.65|13
1731541500000|2024-11-13 23:45:00|440.68|438.78|440.98|439.08|441.02|439.12|440.67|438.77|13
1731541510000|2024-11-13 23:45:10|440.99|439.09|441.16|439.26|441.16|439.26|440.87|438.97|17
1731541520000|2024-11-13 23:45:20|441.15|439.25|440.97|439.07|441.15|439.25|440.97|439.07|7
1731541530000|2024-11-13 23:45:30|440.96|439.06|441.08|439.18|441.08|439.18|440.96|439.06|5
1731541540000|2024-11-13 23:45:40|441.06|439.16|440.84|438.94|441.15|439.25|440.84|438.94|16
1731541550000|2024-11-13 23:45:50|440.85|438.95|440.87|438.97|440.87|438.97|440.8|438.9|12
1731541560000|2024-11-13 23:46:00|440.88|438.98|440.87|438.97|440.97|439.07|440.86|438.96|14
1731541570000|2024-11-13 23:46:10|440.86|438.96|440.88|438.98|440.95|439.05|440.85|438.95|9
1731541580000|2024-11-13 23:46:20|440.87|438.97|440.83|438.93|440.87|438.97|440.7|438.8|10
1731541590000|2024-11-13 23:46:30|440.82|438.92|440.91|439.01|440.95|439.05|440.79|438.89|9
1731541600000|2024-11-13 23:46:40|440.9|439|440.82|438.92|440.9|439|440.68|438.78|9
1731541610000|2024-11-13 23:46:50|440.89|438.99|441.04|439.14|441.05|439.15|440.88|438.98|15
1731541620000|2024-11-13 23:47:00|441.03|439.13|441.32|439.42|441.33|439.43|441.03|439.13|14
1731541630000|2024-11-13 23:47:10|441.31|439.41|441.38|439.48|441.4|439.5|441.29|439.39|13
1731541640000|2024-11-13 23:47:20|441.37|439.47|440.96|439.06|441.37|439.47|440.9|439|15
1731541650000|2024-11-13 23:47:30|440.95|439.05|440.82|438.92|440.95|439.05|440.78|438.88|14
1731541660000|2024-11-13 23:47:40|440.83|438.93|440.59|438.69|440.85|438.95|440.58|438.68|13
1731541670000|2024-11-13 23:47:50|440.58|438.68|440.31|438.41|440.59|438.69|440.31|438.41|12
1731541680000|2024-11-13 23:48:00|440.29|438.39|440.25|438.35|440.29|438.39|440.2|438.3|8
1731541690000|2024-11-13 23:48:10|440.34|438.44|440.67|438.77|440.67|438.77|440.34|438.44|15
1731541700000|2024-11-13 23:48:20|440.64|438.74|440.7|438.8|440.7|438.8|440.47|438.57|15
1731541710000|2024-11-13 23:48:30|440.75|438.85|441.04|439.14|441.23|439.33|440.75|438.85|25
1731541720000|2024-11-13 23:48:40|441.03|439.13|441.01|439.11|441.03|439.13|440.84|438.94|11
1731541730000|2024-11-13 23:48:50|441.03|439.13|441.14|439.24|441.14|439.24|441.03|439.13|7
1731541740000|2024-11-13 23:49:00|441.15|439.25|441.23|439.33|441.23|439.33|441.15|439.25|12
1731541750000|2024-11-13 23:49:10|441.21|439.31|441.08|439.18|441.27|439.37|441.06|439.16|11
1731541760000|2024-11-13 23:49:20|441.09|439.19|440.98|439.08|441.12|439.22|440.98|439.08|13
1731541770000|2024-11-13 23:49:30|440.94|439.04|440.95|439.05|440.97|439.07|440.83|438.93|15
1731541780000|2024-11-13 23:49:40|440.96|439.06|440.71|438.81|440.96|439.06|440.69|438.79|13
1731541790000|2024-11-13 23:49:50|440.7|438.8|440.61|438.71|440.73|438.83|440.61|438.71|9
1731541800000|2024-11-13 23:50:00|440.62|438.72|440.75|438.85|440.75|438.85|440.61|438.71|13
1731541810000|2024-11-13 23:50:10|440.74|438.84|440.69|438.79|440.76|438.86|440.64|438.74|14
1731541820000|2024-11-13 23:50:20|440.7|438.8|440.35|438.45|440.71|438.81|440.35|438.45|12
1731541830000|2024-11-13 23:50:30|440.34|438.44|440.03|438.13|440.34|438.44|440.03|438.13|14
1731541840000|2024-11-13 23:50:40|440.04|438.14|440.02|438.12|440.04|438.14|439.95|438.05|18
1731541850000|2024-11-13 23:50:50|440.07|438.17|440.27|438.37|440.28|438.38|440.07|438.17|8
1731541860000|2024-11-13 23:51:00|440.26|438.36|440.26|438.36|440.27|438.37|440.14|438.24|11
1731541870000|2024-11-13 23:51:10|440.27|438.37|440.63|438.73|440.8|438.9|440.26|438.36|14
1731541880000|2024-11-13 23:51:20|440.65|438.75|440.65|438.75|440.72|438.82|440.65|438.75|12
1731541890000|2024-11-13 23:51:30|440.61|438.71|440.28|438.38|440.61|438.71|440.28|438.38|11
1731541900000|2024-11-13 23:51:40|440.29|438.39|440.4|438.5|440.4|438.5|440.28|438.38|15
1731541910000|2024-11-13 23:51:50|440.39|438.49|440.17|438.27|440.41|438.51|440.17|438.27|13
1731541920000|2024-11-13 23:52:00|440.16|438.26|439.93|438.03|440.16|438.26|439.92|438.02|15
1731541930000|2024-11-13 23:52:10|440.01|438.11|440.07|438.17|440.13|438.23|440.01|438.11|12
1731541940000|2024-11-13 23:52:20|440.06|438.16|439.83|437.93|440.06|438.16|439.82|437.92|10
1731541950000|2024-11-13 23:52:30|439.84|437.94|439.71|437.81|439.88|437.98|439.71|437.81|13
1731541960000|2024-11-13 23:52:40|439.7|437.8|439.43|437.53|439.7|437.8|439.43|437.53|12
1731541970000|2024-11-13 23:52:50|439.44|437.54|439.15|437.25|439.44|437.54|439.15|437.25|13
1731541980000|2024-11-13 23:53:00|439.16|437.26|439.14|437.24|439.16|437.26|439.05|437.15|12
1731541990000|2024-11-13 23:53:10|439.23|437.33|439.41|437.51|439.41|437.51|439.23|437.33|12
1731542000000|2024-11-13 23:53:20|439.43|437.53|439.48|437.58|439.48|437.58|439.42|437.52|10
1731542010000|2024-11-13 23:53:30|439.49|437.59|439.5|437.6|439.53|437.63|439.45|437.55|13
1731542020000|2024-11-13 23:53:40|439.49|437.59|439.63|437.73|439.65|437.75|439.47|437.57|12
1731542030000|2024-11-13 23:53:50|439.64|437.74|439.43|437.53|439.66|437.76|439.43|437.53|15
1731542040000|2024-11-13 23:54:00|439.42|437.52|439.3|437.4|439.42|437.52|439.3|437.4|9
1731542050000|2024-11-13 23:54:10|439.29|437.39|439.53|437.63|439.53|437.63|439.29|437.39|15
1731542060000|2024-11-13 23:54:20|439.54|437.64|439.4|437.5|439.57|437.67|439.4|437.5|13
1731542070000|2024-11-13 23:54:30|439.39|437.49|439.44|437.54|439.47|437.57|439.33|437.43|17
1731542080000|2024-11-13 23:54:40|439.45|437.55|439.34|437.44|439.45|437.55|439.33|437.43|9
1731542090000|2024-11-13 23:54:50|439.33|437.43|439.25|437.35|439.33|437.43|439.24|437.34|5
1731542100000|2024-11-13 23:55:00|439.26|437.36|439.55|437.65|439.55|437.65|439.26|437.36|11
1731542110000|2024-11-13 23:55:10|439.56|437.66|439.54|437.64|439.67|437.77|439.54|437.64|16
1731542120000|2024-11-13 23:55:20|439.53|437.63|439.42|437.52|439.53|437.63|439.42|437.52|8
1731542130000|2024-11-13 23:55:30|439.43|437.53|439.64|437.74|439.66|437.76|439.43|437.53|9
1731542140000|2024-11-13 23:55:40|439.63|437.73|439.55|437.65|439.63|437.73|439.49|437.59|7
1731542150000|2024-11-13 23:55:50|439.56|437.66|439.32|437.42|439.56|437.66|439.32|437.42|12
1731542160000|2024-11-13 23:56:00|439.33|437.43|439.54|437.64|439.54|437.64|439.33|437.43|9
1731542170000|2024-11-13 23:56:10|439.6|437.7|439.59|437.69|439.7|437.8|439.57|437.67|17
1731542180000|2024-11-13 23:56:20|439.6|437.7|439.55|437.65|439.67|437.77|439.53|437.63|10
1731542190000|2024-11-13 23:56:30|439.56|437.66|439.8|437.9|439.8|437.9|439.56|437.66|15
1731542200000|2024-11-13 23:56:40|439.81|437.91|439.83|437.93|439.86|437.96|439.81|437.91|11
1731542210000|2024-11-13 23:56:50|439.84|437.94|439.9|438|439.9|438|439.75|437.85|11
1731542220000|2024-11-13 23:57:00|439.89|437.99|439.84|437.94|439.89|437.99|439.69|437.79|16
1731542230000|2024-11-13 23:57:10|439.85|437.95|440.09|438.19|440.09|438.19|439.85|437.95|13
1731542240000|2024-11-13 23:57:20|440.1|438.2|440.23|438.33|440.25|438.35|440.1|438.2|7
1731542250000|2024-11-13 23:57:30|440.22|438.32|440.11|438.21|440.22|438.32|440.01|438.11|17
1731542260000|2024-11-13 23:57:40|440.12|438.22|440.33|438.43|440.33|438.43|440.12|438.22|13
1731542270000|2024-11-13 23:57:50|440.34|438.44|440.47|438.57|440.47|438.57|440.34|438.44|12
1731542280000|2024-11-13 23:58:00|440.46|438.56|440.62|438.72|440.66|438.76|440.46|438.56|10
1731542290000|2024-11-13 23:58:10|440.61|438.71|440.48|438.58|440.61|438.71|440.38|438.48|10
1731542300000|2024-11-13 23:58:20|440.6|438.7|440.65|438.75|440.67|438.77|440.6|438.7|10
1731542310000|2024-11-13 23:58:30|440.66|438.76|440.81|438.91|440.82|438.92|440.66|438.76|15
1731542320000|2024-11-13 23:58:40|440.82|438.92|440.7|438.8|440.87|438.97|440.69|438.79|10
1731542330000|2024-11-13 23:58:50|440.69|438.79|440.64|438.74|440.73|438.83|440.64|438.74|10
1731542340000|2024-11-13 23:59:00|440.6|438.7|440.81|438.91|440.81|438.91|440.55|438.65|14
1731542350000|2024-11-13 23:59:10|440.8|438.9|440.6|438.7|440.8|438.9|440.6|438.7|13
1731542360000|2024-11-13 23:59:20|440.52|438.62|440.61|438.71|440.61|438.71|440.51|438.61|9
1731542370000|2024-11-13 23:59:30|440.64|438.74|440.69|438.79|440.69|438.79|440.63|438.73|9
1731542380000|2024-11-13 23:59:40|440.7|438.8|440.86|438.96|440.87|438.97|440.7|438.8|12
1731542390000|2024-11-13 23:59:50|440.85|438.95|441|439.1|441|439.1|440.85|438.95|11
1731542400000|2024-11-14 00:00:00|441.01|439.11|441.22|439.32|441.25|439.35|441.01|439.11|16
1731542410000|2024-11-14 00:00:10|441.2|439.3|441.31|439.41|441.33|439.43|441.14|439.24|14
1731542420000|2024-11-14 00:00:20|441.32|439.42|441.28|439.38|441.38|439.48|441.28|439.38|15
1731542430000|2024-11-14 00:00:30|441.29|439.39|441.31|439.41|441.32|439.42|441.25|439.35|10
1731542440000|2024-11-14 00:00:40|441.36|439.46|441.15|439.25|441.47|439.57|441.15|439.25|20
1731542450000|2024-11-14 00:00:50|441.14|439.24|440.82|438.92|441.15|439.25|440.82|438.92|16
1731542460000|2024-11-14 00:01:00|440.83|438.93|440.86|438.96|440.87|438.97|440.83|438.93|6
1731542470000|2024-11-14 00:01:10|440.85|438.95|440.85|438.95|440.87|438.97|440.71|438.81|15
1731542480000|2024-11-14 00:01:20|440.84|438.94|440.71|438.81|440.84|438.94|440.7|438.8|12
1731542490000|2024-11-14 00:01:30|440.72|438.82|440.69|438.79|440.73|438.83|440.63|438.73|8
1731542500000|2024-11-14 00:01:40|440.7|438.8|440.77|438.87|440.78|438.88|440.7|438.8|9
1731542510000|2024-11-14 00:01:50|440.73|438.83|440.52|438.62|440.73|438.83|440.51|438.61|15
1731542520000|2024-11-14 00:02:00|440.53|438.63|440.8|438.9|440.8|438.9|440.53|438.63|8
1731542530000|2024-11-14 00:02:10|440.79|438.89|440.6|438.7|440.86|438.96|440.6|438.7|19
1731542540000|2024-11-14 00:02:20|440.56|438.66|440.29|438.39|440.56|438.66|440.29|438.39|16
1731542550000|2024-11-14 00:02:30|440.24|438.34|439.9|438|440.24|438.34|439.9|438|18
1731542560000|2024-11-14 00:02:40|439.89|437.99|439.56|437.66|439.89|437.99|439.46|437.56|10
1731542570000|2024-11-14 00:02:50|439.55|437.65|439.42|437.52|439.55|437.65|439.42|437.52|9
1731542580000|2024-11-14 00:03:00|439.44|437.54|439.75|437.85|439.83|437.93|439.44|437.54|10
1731542590000|2024-11-14 00:03:10|439.76|437.86|439.71|437.81|439.82|437.92|439.7|437.8|12
1731542600000|2024-11-14 00:03:20|439.7|437.8|439.48|437.58|439.7|437.8|439.48|437.58|10
1731542610000|2024-11-14 00:03:30|439.47|437.57|439.58|437.68|439.7|437.8|439.47|437.57|15
1731542620000|2024-11-14 00:03:40|439.57|437.67|439.73|437.83|439.74|437.84|439.56|437.66|11
1731542630000|2024-11-14 00:03:50|439.74|437.84|439.68|437.78|439.82|437.92|439.68|437.78|15
1731542640000|2024-11-14 00:04:00|439.67|437.77|439.86|437.96|439.86|437.96|439.66|437.76|14
1731542650000|2024-11-14 00:04:10|439.85|437.95|440.09|438.19|440.09|438.19|439.85|437.95|13
1731542660000|2024-11-14 00:04:20|440.08|438.18|440.26|438.36|440.26|438.36|440.08|438.18|13
1731542670000|2024-11-14 00:04:30|440.27|438.37|439.75|437.85|440.27|438.37|439.75|437.85|13
1731542680000|2024-11-14 00:04:40|439.74|437.84|439.58|437.68|439.74|437.84|439.52|437.62|8
1731542690000|2024-11-14 00:04:50|439.57|437.67|439.78|437.88|439.78|437.88|439.55|437.65|11
1731542700000|2024-11-14 00:05:00|439.83|437.93|440.13|438.23|440.15|438.25|439.83|437.93|11
1731542710000|2024-11-14 00:05:10|440.12|438.22|440.35|438.45|440.35|438.45|440.07|438.17|10
1731542720000|2024-11-14 00:05:20|440.36|438.46|440.72|438.82|440.72|438.82|440.36|438.46|9
1731542730000|2024-11-14 00:05:30|440.73|438.83|440.79|438.89|440.84|438.94|440.72|438.82|11
1731542740000|2024-11-14 00:05:40|440.96|439.06|441.22|439.32|441.22|439.32|440.96|439.06|17
1731542750000|2024-11-14 00:05:50|441.23|439.33|441.92|440.02|441.92|440.02|441.23|439.33|16
1731542760000|2024-11-14 00:06:00|441.93|440.03|442.07|440.17|442.11|440.21|441.93|440.03|12
1731542770000|2024-11-14 00:06:10|442.03|440.13|441.42|439.52|442.03|440.13|441.42|439.52|19
1731542780000|2024-11-14 00:06:20|441.33|439.43|441.15|439.25|441.33|439.43|441.14|439.24|10
1731542790000|2024-11-14 00:06:30|441.17|439.27|441.24|439.34|441.39|439.49|441.15|439.25|12
1731542800000|2024-11-14 00:06:40|441.23|439.33|441.59|439.69|441.59|439.69|441.18|439.28|19
1731542810000|2024-11-14 00:06:50|441.58|439.68|441.58|439.68|441.63|439.73|441.58|439.68|8
1731542820000|2024-11-14 00:07:00|441.57|439.67|441.18|439.28|441.57|439.67|441.18|439.28|16
1731542830000|2024-11-14 00:07:10|441.17|439.27|441.54|439.64|441.57|439.67|441.17|439.27|14
1731542840000|2024-11-14 00:07:20|441.53|439.63|441.24|439.34|441.53|439.63|441.24|439.34|13
1731542850000|2024-11-14 00:07:30|441.23|439.33|441.15|439.25|441.23|439.33|441.06|439.16|12
1731542860000|2024-11-14 00:07:40|441.22|439.32|441.15|439.25|441.25|439.35|441.13|439.23|8
1731542870000|2024-11-14 00:07:50|441.14|439.24|440.74|438.84|441.14|439.24|440.74|438.84|14
1731542880000|2024-11-14 00:08:00|440.75|438.85|440.51|438.61|440.76|438.86|440.51|438.61|17
1731542890000|2024-11-14 00:08:10|440.5|438.6|440.4|438.5|440.5|438.6|440.4|438.5|10
1731542900000|2024-11-14 00:08:20|440.34|438.44|440.08|438.18|440.36|438.46|440.08|438.18|16
1731542910000|2024-11-14 00:08:30|440.07|438.17|439.87|437.97|440.07|438.17|439.86|437.96|15
1731542920000|2024-11-14 00:08:40|439.86|437.96|440.02|438.12|440.04|438.14|439.86|437.96|12
1731542930000|2024-11-14 00:08:50|440.01|438.11|440.1|438.2|440.1|438.2|439.89|437.99|12
1731542940000|2024-11-14 00:09:00|440.11|438.21|439.88|437.98|440.17|438.27|439.88|437.98|16
1731542950000|2024-11-14 00:09:10|439.87|437.97|439.76|437.86|439.87|437.97|439.72|437.82|13
1731542960000|2024-11-14 00:09:20|439.75|437.85|439.48|437.58|439.75|437.85|439.48|437.58|14
1731542970000|2024-11-14 00:09:30|439.47|437.57|439.23|437.33|439.47|437.57|439.23|437.33|14
1731542980000|2024-11-14 00:09:40|439.22|437.32|439.15|437.25|439.22|437.32|439.15|437.25|8
1731542990000|2024-11-14 00:09:50|439.19|437.29|439.35|437.45|439.35|437.45|439.19|437.29|14
1731543000000|2024-11-14 00:10:00|439.4|437.5|439.36|437.46|439.4|437.5|439.19|437.29|18
1731543010000|2024-11-14 00:10:10|439.37|437.47|439.25|437.35|439.37|437.47|439.21|437.31|14
1731543020000|2024-11-14 00:10:20|439.18|437.28|438.96|437.06|439.18|437.28|438.96|437.06|14
1731543030000|2024-11-14 00:10:30|438.95|437.05|439.04|437.14|439.15|437.25|438.95|437.05|9
1731543040000|2024-11-14 00:10:40|439.03|437.13|438.84|436.94|439.03|437.13|438.83|436.93|11
1731543050000|2024-11-14 00:10:50|438.83|436.93|439.08|437.18|439.08|437.18|438.8|436.9|16
1731543060000|2024-11-14 00:11:00|439.09|437.19|439.35|437.45|439.35|437.45|439.09|437.19|13
1731543070000|2024-11-14 00:11:10|439.37|437.47|439.76|437.86|439.76|437.86|439.37|437.47|18
1731543080000|2024-11-14 00:11:20|439.77|437.87|439.85|437.95|439.86|437.96|439.77|437.87|7
1731543090000|2024-11-14 00:11:30|439.86|437.96|439.93|438.03|440.09|438.19|439.84|437.94|18
1731543100000|2024-11-14 00:11:40|440.02|438.12|440.25|438.35|440.26|438.36|440.01|438.11|14
1731543110000|2024-11-14 00:11:50|440.24|438.34|439.97|438.07|440.24|438.34|439.96|438.06|14
1731543120000|2024-11-14 00:12:00|439.96|438.06|439.93|438.03|440|438.1|439.88|437.98|12
1731543130000|2024-11-14 00:12:10|439.92|438.02|440.14|438.24|440.17|438.27|439.92|438.02|15
1731543140000|2024-11-14 00:12:20|440.07|438.17|439.87|437.97|440.09|438.19|439.87|437.97|12
1731543150000|2024-11-14 00:12:30|439.86|437.96|439.86|437.96|439.97|438.07|439.85|437.95|10
1731543160000|2024-11-14 00:12:40|439.85|437.95|439.51|437.61|439.85|437.95|439.51|437.61|12
1731543170000|2024-11-14 00:12:50|439.5|437.6|439.83|437.93|439.84|437.94|439.5|437.6|14
1731543180000|2024-11-14 00:13:00|439.79|437.89|439.71|437.81|439.79|437.89|439.7|437.8|8
1731543190000|2024-11-14 00:13:10|439.7|437.8|439.96|438.06|439.96|438.06|439.7|437.8|15
1731543200000|2024-11-14 00:13:20|439.95|438.05|439.75|437.85|439.96|438.06|439.75|437.85|7
1731543210000|2024-11-14 00:13:30|439.86|437.96|439.94|438.04|439.95|438.05|439.86|437.96|4
1731543220000|2024-11-14 00:13:40|439.97|438.07|440.07|438.17|440.08|438.18|439.97|438.07|9
1731543230000|2024-11-14 00:13:50|440.06|438.16|439.77|437.87|440.06|438.16|439.77|437.87|15
1731543240000|2024-11-14 00:14:00|439.86|437.96|439.88|437.98|440|438.1|439.86|437.96|10
1731543250000|2024-11-14 00:14:10|439.87|437.97|440.08|438.18|440.08|438.18|439.86|437.96|11
1731543260000|2024-11-14 00:14:20|440.09|438.19|439.96|438.06|440.13|438.23|439.96|438.06|11
1731543270000|2024-11-14 00:14:30|439.95|438.05|440.1|438.2|440.15|438.25|439.95|438.05|14
1731543280000|2024-11-14 00:14:40|440.07|438.17|439.81|437.91|440.07|438.17|439.81|437.91|15
1731543290000|2024-11-14 00:14:50|439.8|437.9|440.06|438.16|440.06|438.16|439.7|437.8|16
1731543300000|2024-11-14 00:15:00|440.07|438.17|440.16|438.26|440.16|438.26|440.07|438.17|10
1731543310000|2024-11-14 00:15:10|440.14|438.24|440.06|438.16|440.14|438.24|439.99|438.09|12
1731543320000|2024-11-14 00:15:20|440.07|438.17|440.19|438.29|440.19|438.29|440.07|438.17|10
1731543330000|2024-11-14 00:15:30|440.2|438.3|440.24|438.34|440.24|438.34|440.19|438.29|13
1731543340000|2024-11-14 00:15:40|440.29|438.39|440.31|438.41|440.32|438.42|440.29|438.39|7
1731543350000|2024-11-14 00:15:50|440.27|438.37|440.04|438.14|440.27|438.37|440.04|438.14|9
1731543360000|2024-11-14 00:16:00|440.03|438.13|440.16|438.26|440.17|438.27|439.96|438.06|8
1731543370000|2024-11-14 00:16:10|440.15|438.25|440.42|438.52|440.42|438.52|440.14|438.24|13
1731543380000|2024-11-14 00:16:20|440.43|438.53|440.27|438.37|440.46|438.56|440.27|438.37|10
1731543390000|2024-11-14 00:16:30|440.28|438.38|439.84|437.94|440.28|438.38|439.84|437.94|20
1731543400000|2024-11-14 00:16:40|439.68|437.78|439.59|437.69|439.68|437.78|439.59|437.69|10
1731543410000|2024-11-14 00:16:50|439.6|437.7|439.9|438|439.91|438.01|439.6|437.7|20
1731543420000|2024-11-14 00:17:00|439.97|438.07|440.1|438.2|440.1|438.2|439.94|438.04|11
1731543430000|2024-11-14 00:17:10|440.15|438.25|440.29|438.39|440.3|438.4|440.15|438.25|14
1731543440000|2024-11-14 00:17:20|440.28|438.38|440.34|438.44|440.34|438.44|440.2|438.3|11
1731543450000|2024-11-14 00:17:30|440.33|438.43|439.58|437.68|440.34|438.44|439.58|437.68|23
1731543460000|2024-11-14 00:17:40|439.57|437.67|439.47|437.57|439.57|437.67|439.47|437.57|13
1731543470000|2024-11-14 00:17:50|439.46|437.56|439.54|437.64|439.55|437.65|439.46|437.56|9
1731543480000|2024-11-14 00:18:00|439.44|437.54|439.45|437.55|439.48|437.58|439.41|437.51|11
1731543490000|2024-11-14 00:18:10|439.46|437.56|439.32|437.42|439.56|437.66|439.32|437.42|19
1731543500000|2024-11-14 00:18:20|439.31|437.41|439.03|437.13|439.31|437.41|439.03|437.13|15
1731543510000|2024-11-14 00:18:30|439.02|437.12|438.88|436.98|439.12|437.22|438.88|436.98|20
1731543520000|2024-11-14 00:18:40|438.89|436.99|438.66|436.76|438.89|436.99|438.66|436.76|16
1731543530000|2024-11-14 00:18:50|438.65|436.75|438.46|436.56|438.65|436.75|438.46|436.56|12
1731543540000|2024-11-14 00:19:00|438.45|436.55|438.23|436.33|438.45|436.55|438.2|436.3|15
1731543550000|2024-11-14 00:19:10|438.22|436.32|438.28|436.38|438.36|436.46|438.18|436.28|13
1731543560000|2024-11-14 00:19:20|438.29|436.39|438.54|436.64|438.54|436.64|438.29|436.39|13
1731543570000|2024-11-14 00:19:30|438.55|436.65|438.83|436.93|438.83|436.93|438.55|436.65|12
1731543580000|2024-11-14 00:19:40|438.84|436.94|439.05|437.15|439.05|437.15|438.82|436.92|14
1731543590000|2024-11-14 00:19:50|439.06|437.16|439.27|437.37|439.27|437.37|439.06|437.16|12
1731543600000|2024-11-14 00:20:00|439.28|437.38|439.75|437.85|439.75|437.85|439.28|437.38|11
1731543610000|2024-11-14 00:20:10|439.76|437.86|439.82|437.92|439.82|437.92|439.76|437.86|4
1731543620000|2024-11-14 00:20:20|439.83|437.93|440.22|438.32|440.23|438.33|439.83|437.93|15
1731543630000|2024-11-14 00:20:30|440.21|438.31|440.93|439.03|440.94|439.04|440.21|438.31|18
1731543640000|2024-11-14 00:20:40|440.92|439.02|440.95|439.05|440.97|439.07|440.9|439|10
1731543650000|2024-11-14 00:20:50|440.96|439.06|440.77|438.87|440.97|439.07|440.77|438.87|8
1731543660000|2024-11-14 00:21:00|440.76|438.86|440.52|438.62|440.76|438.86|440.52|438.62|11
1731543670000|2024-11-14 00:21:10|440.71|438.81|440.3|438.4|440.71|438.81|440.29|438.39|11
1731543680000|2024-11-14 00:21:20|440.31|438.41|440.2|438.3|440.31|438.41|440.2|438.3|11
1731543690000|2024-11-14 00:21:30|440.22|438.32|440.69|438.79|440.7|438.8|440.12|438.22|16
1731543700000|2024-11-14 00:21:40|440.68|438.78|440.77|438.87|440.8|438.9|440.68|438.78|7
1731543710000|2024-11-14 00:21:50|440.76|438.86|441|439.1|441|439.1|440.75|438.85|7
1731543720000|2024-11-14 00:22:00|441.01|439.11|440.98|439.08|441.06|439.16|440.83|438.93|12
1731543730000|2024-11-14 00:22:10|440.97|439.07|441.04|439.14|441.04|439.14|440.97|439.07|6
1731543740000|2024-11-14 00:22:20|441.22|439.32|441.45|439.55|441.46|439.56|441.22|439.32|9
1731543750000|2024-11-14 00:22:30|441.44|439.54|441.34|439.44|441.45|439.55|441.34|439.44|12
1731543760000|2024-11-14 00:22:40|441.35|439.45|441.33|439.43|441.37|439.47|441.28|439.38|13
1731543770000|2024-11-14 00:22:50|441.32|439.42|441.55|439.65|441.55|439.65|441.32|439.42|7
1731543780000|2024-11-14 00:23:00|441.54|439.64|441.26|439.36|441.56|439.66|441.26|439.36|18
1731543790000|2024-11-14 00:23:10|441.22|439.32|440.98|439.08|441.22|439.32|440.98|439.08|11
1731543800000|2024-11-14 00:23:20|440.99|439.09|441.13|439.23|441.13|439.23|440.95|439.05|12
1731543810000|2024-11-14 00:23:30|441.09|439.19|441.54|439.64|441.55|439.65|441.09|439.19|18
1731543820000|2024-11-14 00:23:40|441.55|439.65|441.57|439.67|441.7|439.8|441.55|439.65|15
1731543830000|2024-11-14 00:23:50|441.56|439.66|441.5|439.6|441.56|439.66|441.34|439.44|17
1731543840000|2024-11-14 00:24:00|441.58|439.68|441.58|439.68|441.59|439.69|441.55|439.65|10
1731543850000|2024-11-14 00:24:10|441.59|439.69|441.44|439.54|441.59|439.69|441.43|439.53|9
1731543860000|2024-11-14 00:24:20|441.45|439.55|441.4|439.5|441.45|439.55|441.37|439.47|8
1731543870000|2024-11-14 00:24:30|441.38|439.48|441.3|439.4|441.38|439.48|441.21|439.31|11
1731543880000|2024-11-14 00:24:40|441.31|439.41|441.46|439.56|441.48|439.58|441.31|439.41|12
1731543890000|2024-11-14 00:24:50|441.47|439.57|441.46|439.56|441.62|439.72|441.45|439.55|15
1731543900000|2024-11-14 00:25:00|441.45|439.55|441.29|439.39|441.45|439.55|441.29|439.39|9
1731543910000|2024-11-14 00:25:10|441.28|439.38|441.23|439.33|441.28|439.38|441.05|439.15|12
1731543920000|2024-11-14 00:25:20|441.24|439.34|441.29|439.39|441.35|439.45|441.24|439.34|12
1731543930000|2024-11-14 00:25:30|441.3|439.4|441.65|439.75|441.65|439.75|441.29|439.39|11
1731543940000|2024-11-14 00:25:40|441.66|439.76|441.71|439.81|441.79|439.89|441.66|439.76|10
1731543950000|2024-11-14 00:25:50|441.7|439.8|441.6|439.7|441.7|439.8|441.44|439.54|15
1731543960000|2024-11-14 00:26:00|441.61|439.71|441.65|439.75|441.65|439.75|441.61|439.71|9
1731543970000|2024-11-14 00:26:10|441.66|439.76|441.79|439.89|441.79|439.89|441.58|439.68|18
1731543980000|2024-11-14 00:26:20|441.61|439.71|441.11|439.21|441.61|439.71|441.11|439.21|18
1731543990000|2024-11-14 00:26:30|441.1|439.2|441.11|439.21|441.12|439.22|441.07|439.17|6
1731544000000|2024-11-14 00:26:40|441.1|439.2|441.01|439.11|441.13|439.23|440.99|439.09|15
1731544010000|2024-11-14 00:26:50|441|439.1|440.91|439.01|441.02|439.12|440.9|439|14
1731544020000|2024-11-14 00:27:00|440.9|439|441.12|439.22|441.12|439.22|440.79|438.89|15
1731544030000|2024-11-14 00:27:10|441.11|439.21|441.34|439.44|441.34|439.44|441.11|439.21|12
1731544040000|2024-11-14 00:27:20|441.35|439.45|441.22|439.32|441.35|439.45|441.22|439.32|19
1731544050000|2024-11-14 00:27:30|441.23|439.33|441.21|439.31|441.32|439.42|441.21|439.31|11
1731544060000|2024-11-14 00:27:40|441.2|439.3|441.38|439.48|441.38|439.48|441.05|439.15|16
1731544070000|2024-11-14 00:27:50|441.39|439.49|441.72|439.82|441.72|439.82|441.39|439.49|11
1731544080000|2024-11-14 00:28:00|441.83|439.93|441.95|440.05|442.02|440.12|441.83|439.93|15
1731544090000|2024-11-14 00:28:10|441.94|440.04|441.83|439.93|441.94|440.04|441.8|439.9|8
1731544100000|2024-11-14 00:28:20|441.87|439.97|442.08|440.18|442.1|440.2|441.87|439.97|13
1731544110000|2024-11-14 00:28:30|442.07|440.17|441.95|440.05|442.07|440.17|441.95|440.05|9
1731544120000|2024-11-14 00:28:40|441.94|440.04|441.7|439.8|441.94|440.04|441.68|439.78|12
1731544130000|2024-11-14 00:28:50|441.69|439.79|441.47|439.57|441.69|439.79|441.47|439.57|18
1731544140000|2024-11-14 00:29:00|441.44|439.54|441.39|439.49|441.44|439.54|441.29|439.39|11
1731544150000|2024-11-14 00:29:10|441.38|439.48|441.37|439.47|441.45|439.55|441.37|439.47|14
1731544160000|2024-11-14 00:29:20|441.36|439.46|441.42|439.52|441.42|439.52|441.27|439.37|19
1731544170000|2024-11-14 00:29:30|441.41|439.51|441.36|439.46|441.52|439.62|441.36|439.46|12
1731544180000|2024-11-14 00:29:40|441.37|439.47|441.49|439.59|441.49|439.59|441.35|439.45|12
1731544190000|2024-11-14 00:29:50|441.5|439.6|441.54|439.64|441.54|439.64|441.45|439.55|9
1731544200000|2024-11-14 00:30:00|441.56|439.66|441.31|439.41|441.56|439.66|441.31|439.41|14
1731544210000|2024-11-14 00:30:10|441.3|439.4|441.15|439.25|441.3|439.4|441.15|439.25|9
1731544220000|2024-11-14 00:30:20|441.14|439.24|441.13|439.23|441.26|439.36|441.11|439.21|14
1731544230000|2024-11-14 00:30:30|441.14|439.24|440.95|439.05|441.14|439.24|440.88|438.98|17
1731544240000|2024-11-14 00:30:40|440.96|439.06|440.97|439.07|441.01|439.11|440.95|439.05|15
1731544250000|2024-11-14 00:30:50|440.98|439.08|440.87|438.97|440.98|439.08|440.84|438.94|16
1731544260000|2024-11-14 00:31:00|440.88|438.98|440.69|438.79|440.88|438.98|440.69|438.79|9
1731544270000|2024-11-14 00:31:10|440.55|438.65|440.42|438.52|440.62|438.72|440.41|438.51|12
1731544280000|2024-11-14 00:31:20|440.41|438.51|440.26|438.36|440.41|438.51|440.21|438.31|8
1731544290000|2024-11-14 00:31:30|440.27|438.37|439.91|438.01|440.28|438.38|439.91|438.01|12
1731544300000|2024-11-14 00:31:40|439.86|437.96|439.2|437.3|439.86|437.96|439.2|437.3|25
1731544310000|2024-11-14 00:31:50|439.11|437.21|438.66|436.76|439.13|437.23|438.66|436.76|22
1731544320000|2024-11-14 00:32:00|438.65|436.75|438.72|436.82|438.72|436.82|438.6|436.7|15
1731544330000|2024-11-14 00:32:10|438.86|436.96|439.78|437.88|439.78|437.88|438.75|436.85|24
1731544340000|2024-11-14 00:32:20|439.88|437.98|440.48|438.58|440.48|438.58|439.88|437.98|12
1731544350000|2024-11-14 00:32:30|440.47|438.57|439.92|438.02|440.47|438.57|439.92|438.02|23
1731544360000|2024-11-14 00:32:40|439.91|438.01|439.59|437.69|439.91|438.01|439.58|437.68|17
1731544370000|2024-11-14 00:32:50|439.6|437.7|439.57|437.67|439.74|437.84|439.57|437.67|12
1731544380000|2024-11-14 00:33:00|439.56|437.66|439.63|437.73|439.72|437.82|439.56|437.66|12
1731544390000|2024-11-14 00:33:10|439.61|437.71|439.94|438.04|439.94|438.04|439.6|437.7|14
1731544400000|2024-11-14 00:33:20|439.96|438.06|439.76|437.86|439.98|438.08|439.76|437.86|16
1731544410000|2024-11-14 00:33:30|439.75|437.85|439.93|438.03|439.95|438.05|439.74|437.84|10
1731544420000|2024-11-14 00:33:40|439.95|438.05|439.85|437.95|439.95|438.05|439.84|437.94|8
1731544430000|2024-11-14 00:33:50|439.84|437.94|439.78|437.88|439.97|438.07|439.78|437.88|15
1731544440000|2024-11-14 00:34:00|439.79|437.89|439.88|437.98|439.97|438.07|439.79|437.89|12
1731544450000|2024-11-14 00:34:10|439.87|437.97|440.2|438.3|440.21|438.31|439.87|437.97|15
1731544460000|2024-11-14 00:34:20|440.27|438.37|440.46|438.56|440.46|438.56|440.27|438.37|10
1731544470000|2024-11-14 00:34:30|440.47|438.57|440.81|438.91|440.81|438.91|440.47|438.57|13
1731544480000|2024-11-14 00:34:40|440.82|438.92|441.18|439.28|441.19|439.29|440.82|438.92|13
1731544490000|2024-11-14 00:34:50|441.21|439.31|441.28|439.38|441.31|439.41|441.21|439.31|13
1731544500000|2024-11-14 00:35:00|441.23|439.33|441.37|439.47|441.54|439.64|441.23|439.33|14
1731544510000|2024-11-14 00:35:10|441.39|439.49|441.27|439.37|441.39|439.49|441.27|439.37|7
1731544520000|2024-11-14 00:35:20|441.22|439.32|440.73|438.83|441.22|439.32|440.73|438.83|17
1731544530000|2024-11-14 00:35:30|440.72|438.82|440.75|438.85|440.75|438.85|440.68|438.78|10
1731544540000|2024-11-14 00:35:40|440.78|438.88|440.52|438.62|440.79|438.89|440.52|438.62|8
1731544550000|2024-11-14 00:35:50|440.46|438.56|440.57|438.67|440.58|438.68|440.46|438.56|8
1731544560000|2024-11-14 00:36:00|440.56|438.66|440.76|438.86|440.76|438.86|440.56|438.66|12
1731544570000|2024-11-14 00:36:10|440.77|438.87|440.69|438.79|441.02|439.12|440.69|438.79|17
1731544580000|2024-11-14 00:36:20|440.68|438.78|440.69|438.79|440.7|438.8|440.64|438.74|8
1731544590000|2024-11-14 00:36:30|440.7|438.8|440.92|439.02|440.95|439.05|440.68|438.78|12
1731544600000|2024-11-14 00:36:40|440.98|439.08|441.24|439.34|441.24|439.34|440.98|439.08|9
1731544610000|2024-11-14 00:36:50|441.25|439.35|441.82|439.92|441.82|439.92|441.25|439.35|21
1731544620000|2024-11-14 00:37:00|441.83|439.93|442.14|440.24|442.15|440.25|441.83|439.93|20
1731544630000|2024-11-14 00:37:10|442.13|440.23|442.04|440.14|442.13|440.23|442.02|440.12|11
1731544640000|2024-11-14 00:37:20|442.05|440.15|441.7|439.8|442.05|440.15|441.7|439.8|20
1731544650000|2024-11-14 00:37:30|441.65|439.75|441.56|439.66|441.65|439.75|441.56|439.66|5
1731544660000|2024-11-14 00:37:40|441.55|439.65|441.28|439.38|441.55|439.65|441.28|439.38|14
1731544670000|2024-11-14 00:37:50|441.29|439.39|441.09|439.19|441.29|439.39|441.09|439.19|11
1731544680000|2024-11-14 00:38:00|441.08|439.18|440.74|438.84|441.08|439.18|440.74|438.84|18
1731544690000|2024-11-14 00:38:10|440.73|438.83|440.6|438.7|440.73|438.83|440.6|438.7|7
1731544700000|2024-11-14 00:38:20|440.67|438.77|440.96|439.06|440.96|439.06|440.66|438.76|13
1731544710000|2024-11-14 00:38:30|440.95|439.05|440.72|438.82|440.96|439.06|440.72|438.82|15
1731544720000|2024-11-14 00:38:40|440.71|438.81|440.54|438.64|440.71|438.81|440.54|438.64|11
1731544730000|2024-11-14 00:38:50|440.53|438.63|440.44|438.54|440.53|438.63|440.43|438.53|14
1731544740000|2024-11-14 00:39:00|440.39|438.49|440.64|438.74|440.64|438.74|440.29|438.39|15
1731544750000|2024-11-14 00:39:10|440.65|438.75|440.71|438.81|440.71|438.81|440.65|438.75|7
1731544760000|2024-11-14 00:39:20|440.72|438.82|440.75|438.85|440.75|438.85|440.72|438.82|4
1731544770000|2024-11-14 00:39:30|440.76|438.86|440.78|438.88|440.78|438.88|440.76|438.86|5
1731544780000|2024-11-14 00:39:40|440.87|438.97|441.08|439.18|441.08|439.18|440.87|438.97|9
1731544790000|2024-11-14 00:39:50|441.09|439.19|441.18|439.28|441.18|439.28|441.09|439.19|9
1731544800000|2024-11-14 00:40:00|441.19|439.29|441.16|439.26|441.2|439.3|441.16|439.26|6
1731544810000|2024-11-14 00:40:10|441.15|439.25|441.85|439.95|441.85|439.95|441.15|439.25|21
1731544820000|2024-11-14 00:40:20|441.91|440.01|442.21|440.31|442.21|440.31|441.91|440.01|24
1731544830000|2024-11-14 00:40:30|442.22|440.32|442.26|440.36|442.29|440.39|442.2|440.3|20
1731544840000|2024-11-14 00:40:40|442.28|440.38|442.88|440.98|442.88|440.98|442.28|440.38|24
1731544850000|2024-11-14 00:40:50|442.89|440.99|443.02|441.12|443.14|441.24|442.89|440.99|24
1731544860000|2024-11-14 00:41:00|443.01|441.11|442.48|440.58|443.02|441.12|442.48|440.58|17
1731544870000|2024-11-14 00:41:10|442.47|440.57|441.66|439.76|442.47|440.57|441.66|439.76|25
1731544880000|2024-11-14 00:41:20|441.76|439.86|441.37|439.47|441.76|439.86|441.37|439.47|16
1731544890000|2024-11-14 00:41:30|441.36|439.46|441.29|439.39|441.36|439.46|441.23|439.33|15
1731544900000|2024-11-14 00:41:40|441.28|439.38|441.16|439.26|441.29|439.39|441.15|439.25|11
1731544910000|2024-11-14 00:41:50|441.17|439.27|441.47|439.57|441.47|439.57|441.17|439.27|15
1731544920000|2024-11-14 00:42:00|441.55|439.65|442.13|440.23|442.13|440.23|441.55|439.65|18
1731544930000|2024-11-14 00:42:10|442.14|440.24|441.63|439.73|442.15|440.25|441.63|439.73|20
1731544940000|2024-11-14 00:42:20|441.62|439.72|441.18|439.28|441.62|439.72|441.18|439.28|17
1731544950000|2024-11-14 00:42:30|441.19|439.29|440.82|438.92|441.19|439.29|440.82|438.92|20
1731544960000|2024-11-14 00:42:40|440.81|438.91|441.09|439.19|441.1|439.2|440.81|438.91|17
1731544970000|2024-11-14 00:42:50|441.19|439.29|440.87|438.97|441.2|439.3|440.87|438.97|16
1731544980000|2024-11-14 00:43:00|440.86|438.96|440.86|438.96|440.89|438.99|440.76|438.86|14
1731544990000|2024-11-14 00:43:10|440.85|438.95|440.48|438.58|440.85|438.95|440.45|438.55|18
1731545000000|2024-11-14 00:43:20|440.38|438.48|440.12|438.22|440.38|438.48|440.11|438.21|17
1731545010000|2024-11-14 00:43:30|440.11|438.21|439.18|437.28|440.11|438.21|439.18|437.28|25
1731545020000|2024-11-14 00:43:40|439.16|437.26|438.97|437.07|439.16|437.26|438.95|437.05|10
1731545030000|2024-11-14 00:43:50|439.04|437.14|438.69|436.79|439.04|437.14|438.69|436.79|15
1731545040000|2024-11-14 00:44:00|438.7|436.8|439.33|437.43|439.39|437.49|438.7|436.8|21
1731545050000|2024-11-14 00:44:10|439.32|437.42|439.5|437.6|439.5|437.6|439.31|437.41|9
1731545060000|2024-11-14 00:44:20|439.51|437.61|439.61|437.71|439.68|437.78|439.51|437.61|12
1731545070000|2024-11-14 00:44:30|439.52|437.62|439.46|437.56|439.52|437.62|439.33|437.43|10
1731545080000|2024-11-14 00:44:40|439.47|437.57|439.46|437.56|439.59|437.69|439.46|437.56|12
1731545090000|2024-11-14 00:44:50|439.45|437.55|438.69|436.79|439.45|437.55|438.65|436.75|18
1731545100000|2024-11-14 00:45:00|438.68|436.78|438.56|436.66|438.69|436.79|438.56|436.66|8
1731545110000|2024-11-14 00:45:10|438.55|436.65|439.02|437.12|439.02|437.12|438.55|436.65|16
1731545120000|2024-11-14 00:45:20|439.01|437.11|439.2|437.3|439.22|437.32|439|437.1|13
1731545130000|2024-11-14 00:45:30|439.19|437.29|439.05|437.15|439.19|437.29|439.04|437.14|12
1731545140000|2024-11-14 00:45:40|439.04|437.14|438.19|436.29|439.04|437.14|438.19|436.29|21
1731545150000|2024-11-14 00:45:50|438.18|436.28|438.23|436.33|438.23|436.33|438.11|436.21|13
1731545160000|2024-11-14 00:46:00|438.37|436.47|438.28|436.38|438.37|436.47|438.23|436.33|8
1731545170000|2024-11-14 00:46:10|438.27|436.37|438.42|436.52|438.51|436.61|438.26|436.36|16
1731545180000|2024-11-14 00:46:20|438.41|436.51|438.57|436.67|438.57|436.67|438.28|436.38|22
1731545190000|2024-11-14 00:46:30|438.64|436.74|438.55|436.65|438.64|436.74|438.55|436.65|10
1731545200000|2024-11-14 00:46:40|438.54|436.64|438.53|436.63|438.63|436.73|438.44|436.54|9
1731545210000|2024-11-14 00:46:50|438.54|436.64|438.46|436.56|438.58|436.68|438.46|436.56|11
1731545220000|2024-11-14 00:47:00|438.47|436.57|438.86|436.96|438.86|436.96|438.47|436.57|13
1731545230000|2024-11-14 00:47:10|438.87|436.97|439.11|437.21|439.11|437.21|438.87|436.97|11
1731545240000|2024-11-14 00:47:20|439.1|437.2|439|437.1|439.1|437.2|439|437.1|11
1731545250000|2024-11-14 00:47:30|438.99|437.09|438.99|437.09|438.99|437.09|438.7|436.8|14
1731545260000|2024-11-14 00:47:40|439|437.1|438.85|436.95|439.02|437.12|438.84|436.94|12
1731545270000|2024-11-14 00:47:50|438.9|437|438.89|436.99|439.12|437.22|438.89|436.99|16
1731545280000|2024-11-14 00:48:00|438.88|436.98|438.36|436.46|438.88|436.98|438.36|436.46|21
1731545290000|2024-11-14 00:48:10|438.35|436.45|438.46|436.56|438.46|436.56|438.34|436.44|7
1731545300000|2024-11-14 00:48:20|438.45|436.55|438.05|436.15|438.45|436.55|438.05|436.15|17
1731545310000|2024-11-14 00:48:30|438.04|436.14|438.15|436.25|438.15|436.25|437.91|436.01|17
1731545320000|2024-11-14 00:48:40|438.14|436.24|438.02|436.12|438.15|436.25|438.02|436.12|11
1731545330000|2024-11-14 00:48:50|438.01|436.11|438.2|436.3|438.21|436.31|437.97|436.07|12
1731545340000|2024-11-14 00:49:00|438.19|436.29|438.03|436.13|438.2|436.3|438.03|436.13|12
1731545350000|2024-11-14 00:49:10|437.95|436.05|437.78|435.88|437.96|436.06|437.77|435.87|14
1731545360000|2024-11-14 00:49:20|437.84|435.94|437.93|436.03|437.95|436.05|437.84|435.94|8
1731545370000|2024-11-14 00:49:30|437.95|436.05|437.77|435.87|438|436.1|437.77|435.87|13
1731545380000|2024-11-14 00:49:40|437.69|435.79|437.41|435.51|437.69|435.79|437.41|435.51|9
1731545390000|2024-11-14 00:49:50|437.4|435.5|437.6|435.7|437.61|435.71|437.39|435.49|12
1731545400000|2024-11-14 00:50:00|437.62|435.72|437.39|435.49|437.73|435.83|437.39|435.49|20
1731545410000|2024-11-14 00:50:10|437.38|435.48|437.28|435.38|437.38|435.48|437.26|435.36|16
1731545420000|2024-11-14 00:50:20|437.27|435.37|437.08|435.18|437.32|435.42|437.06|435.16|14
1731545430000|2024-11-14 00:50:30|437.09|435.19|437.12|435.22|437.13|435.23|437.09|435.19|13
1731545440000|2024-11-14 00:50:40|437.11|435.21|437.05|435.15|437.11|435.21|437.05|435.15|8
1731545450000|2024-11-14 00:50:50|437.06|435.16|437.02|435.12|437.06|435.16|437.02|435.12|7
1731545460000|2024-11-14 00:51:00|437.12|435.22|436.96|435.06|437.18|435.28|436.9|435|18
1731545470000|2024-11-14 00:51:10|436.97|435.07|437.1|435.2|437.22|435.32|436.97|435.07|19
1731545480000|2024-11-14 00:51:20|437.09|435.19|437.21|435.31|437.29|435.39|437.07|435.17|12
1731545490000|2024-11-14 00:51:30|437.2|435.3|437.33|435.43|437.41|435.51|437.19|435.29|19
1731545500000|2024-11-14 00:51:40|437.34|435.44|437.74|435.84|437.75|435.85|437.33|435.43|15
1731545510000|2024-11-14 00:51:50|437.73|435.83|437.67|435.77|437.73|435.83|437.66|435.76|13
1731545520000|2024-11-14 00:52:00|437.66|435.76|438.01|436.11|438.01|436.11|437.66|435.76|11
1731545530000|2024-11-14 00:52:10|438|436.1|438.57|436.67|438.58|436.68|437.99|436.09|18
1731545540000|2024-11-14 00:52:20|438.58|436.68|438.64|436.74|438.64|436.74|438.58|436.68|9
1731545550000|2024-11-14 00:52:30|438.7|436.8|438.92|437.02|438.93|437.03|438.68|436.78|6
1731545560000|2024-11-14 00:52:40|438.91|437.01|439.31|437.41|439.31|437.41|438.9|437|13
1731545570000|2024-11-14 00:52:50|439.32|437.42|439.3|437.4|439.32|437.42|439.29|437.39|5
1731545580000|2024-11-14 00:53:00|439.31|437.41|439.42|437.52|439.42|437.52|439.3|437.4|12
1731545590000|2024-11-14 00:53:10|439.41|437.51|439.31|437.41|439.53|437.63|439.31|437.41|19
1731545600000|2024-11-14 00:53:20|439.43|437.53|439.66|437.76|439.66|437.76|439.41|437.51|13
1731545610000|2024-11-14 00:53:30|439.65|437.75|439.52|437.62|439.71|437.81|439.52|437.62|13
1731545620000|2024-11-14 00:53:40|439.51|437.61|439.07|437.17|439.51|437.61|439.07|437.17|20
1731545630000|2024-11-14 00:53:50|439.06|437.16|438.87|436.97|439.06|437.16|438.87|436.97|10
1731545640000|2024-11-14 00:54:00|438.86|436.96|438.56|436.66|438.87|436.97|438.54|436.64|9
1731545650000|2024-11-14 00:54:10|438.65|436.75|438.46|436.56|438.65|436.75|438.46|436.56|13
1731545660000|2024-11-14 00:54:20|438.45|436.55|438.28|436.38|438.45|436.55|438.28|436.38|12
1731545670000|2024-11-14 00:54:30|438.22|436.32|438.09|436.19|438.22|436.32|438.09|436.19|11
1731545680000|2024-11-14 00:54:40|438.08|436.18|438.25|436.35|438.29|436.39|438.08|436.18|12
1731545690000|2024-11-14 00:54:50|438.24|436.34|438.39|436.49|438.46|436.56|438.22|436.32|16
1731545700000|2024-11-14 00:55:00|438.38|436.48|438.13|436.23|438.38|436.48|438.13|436.23|10
1731545710000|2024-11-14 00:55:10|438.12|436.22|437.74|435.84|438.13|436.23|437.74|435.84|13
1731545720000|2024-11-14 00:55:20|437.77|435.87|437.48|435.58|437.77|435.87|437.48|435.58|17
1731545730000|2024-11-14 00:55:30|437.49|435.59|437.63|435.73|437.7|435.8|437.48|435.58|10
1731545740000|2024-11-14 00:55:40|437.62|435.72|437.32|435.42|437.62|435.72|437.32|435.42|9
1731545750000|2024-11-14 00:55:50|437.34|435.44|437.45|435.55|437.46|435.56|437.29|435.39|10
1731545760000|2024-11-14 00:56:00|437.46|435.56|437.51|435.61|437.65|435.75|437.42|435.52|10
1731545770000|2024-11-14 00:56:10|437.5|435.6|438.14|436.24|438.16|436.26|437.5|435.6|16
1731545780000|2024-11-14 00:56:20|438.13|436.23|438.08|436.18|438.13|436.23|438.08|436.18|8
1731545790000|2024-11-14 00:56:30|438.12|436.22|437.79|435.89|438.17|436.27|437.79|435.89|11
1731545800000|2024-11-14 00:56:40|437.88|435.98|437.3|435.4|437.88|435.98|437.29|435.39|29
1731545810000|2024-11-14 00:56:50|437.29|435.39|437.27|435.37|437.3|435.4|437.27|435.37|7
1731545820000|2024-11-14 00:57:00|437.26|435.36|437.58|435.68|437.58|435.68|437.25|435.35|20
1731545830000|2024-11-14 00:57:10|437.67|435.77|437.88|435.98|437.88|435.98|437.67|435.77|10
1731545840000|2024-11-14 00:57:20|437.93|436.03|438.05|436.15|438.06|436.16|437.93|436.03|6
1731545850000|2024-11-14 00:57:30|438.07|436.17|437.71|435.81|438.07|436.17|437.71|435.81|18
1731545860000|2024-11-14 00:57:40|437.7|435.8|437.83|435.93|437.9|436|437.7|435.8|12
1731545870000|2024-11-14 00:57:50|437.82|435.92|438.2|436.3|438.37|436.47|437.8|435.9|16
1731545880000|2024-11-14 00:58:00|438.09|436.19|438.46|436.56|438.52|436.62|438|436.1|20
1731545890000|2024-11-14 00:58:10|438.45|436.55|438.55|436.65|438.56|436.66|438.44|436.54|8
1731545900000|2024-11-14 00:58:20|438.56|436.66|438.59|436.69|438.59|436.69|438.45|436.55|12
1731545910000|2024-11-14 00:58:30|438.58|436.68|438.33|436.43|438.58|436.68|438.33|436.43|11
1731545920000|2024-11-14 00:58:40|438.34|436.44|438.34|436.44|438.55|436.65|438.34|436.44|14
1731545930000|2024-11-14 00:58:50|438.33|436.43|438.06|436.16|438.33|436.43|438.06|436.16|10
1731545940000|2024-11-14 00:59:00|438.05|436.15|437.93|436.03|438.05|436.15|437.92|436.02|10
1731545950000|2024-11-14 00:59:10|437.94|436.04|437.75|435.85|437.94|436.04|437.72|435.82|15
1731545960000|2024-11-14 00:59:20|437.76|435.86|437.97|436.07|437.98|436.08|437.76|435.86|12
1731545970000|2024-11-14 00:59:30|437.96|436.06|437.54|435.64|437.96|436.06|437.53|435.63|15
1731545980000|2024-11-14 00:59:40|437.53|435.63|436.66|434.76|437.53|435.63|436.66|434.76|18
1731545990000|2024-11-14 00:59:50|436.64|434.74|436.31|434.41|436.64|434.74|436.31|434.41|12
1731546000000|2024-11-14 01:00:00|436.27|434.37|436.33|434.43|436.34|434.44|436.15|434.25|11
1731546010000|2024-11-14 01:00:10|436.32|434.42|436.34|434.44|436.34|434.44|436.1|434.2|20
1731546020000|2024-11-14 01:00:20|436.38|434.48|436.87|434.97|437.09|435.19|436.38|434.48|16
1731546030000|2024-11-14 01:00:30|436.86|434.96|437.02|435.12|437.03|435.13|436.85|434.95|8
1731546040000|2024-11-14 01:00:40|436.85|434.95|436.85|434.95|436.85|434.95|436.85|434.95|1
1731546050000|2024-11-14 01:00:50|436.86|434.96|437.11|435.21|437.11|435.21|436.86|434.96|12
1731546060000|2024-11-14 01:01:00|437.1|435.2|436.58|434.68|437.1|435.2|436.54|434.64|14
1731546070000|2024-11-14 01:01:10|436.57|434.67|436.14|434.24|436.57|434.67|436.14|434.24|15
1731546080000|2024-11-14 01:01:20|436.08|434.18|435.93|434.03|436.15|434.25|435.93|434.03|14
1731546090000|2024-11-14 01:01:30|435.94|434.04|436.43|434.53|436.43|434.53|435.92|434.02|12
1731546100000|2024-11-14 01:01:40|436.42|434.52|436.45|434.55|436.45|434.55|436.42|434.52|3
1731546110000|2024-11-14 01:01:50|436.46|434.56|436.72|434.82|436.72|434.82|436.46|434.56|16
1731546120000|2024-11-14 01:02:00|436.73|434.83|436.79|434.89|436.86|434.96|436.73|434.83|9
1731546130000|2024-11-14 01:02:10|436.6|434.7|436.94|435.04|436.94|435.04|436.6|434.7|11
1731546140000|2024-11-14 01:02:20|436.93|435.03|437.13|435.23|437.13|435.23|436.91|435.01|14
1731546150000|2024-11-14 01:02:30|437.14|435.24|437.48|435.58|437.48|435.58|437.14|435.24|17
1731546160000|2024-11-14 01:02:40|437.5|435.6|437.33|435.43|437.56|435.66|437.33|435.43|16
1731546170000|2024-11-14 01:02:50|437.4|435.5|437.73|435.83|437.77|435.87|437.4|435.5|15
1731546180000|2024-11-14 01:03:00|437.74|435.84|438.34|436.44|438.34|436.44|437.74|435.84|17
1731546190000|2024-11-14 01:03:10|438.35|436.45|438.85|436.95|438.85|436.95|438.35|436.45|18
1731546200000|2024-11-14 01:03:20|438.86|436.96|439.06|437.16|439.06|437.16|438.85|436.95|8
1731546210000|2024-11-14 01:03:30|439.05|437.15|438.72|436.82|439.05|437.15|438.71|436.81|13
1731546220000|2024-11-14 01:03:40|438.75|436.85|438.87|436.97|438.9|437|438.75|436.85|9
1731546230000|2024-11-14 01:03:50|438.86|436.96|438.58|436.68|438.86|436.96|438.58|436.68|11
1731546240000|2024-11-14 01:04:00|438.57|436.67|438.58|436.68|438.59|436.69|438.51|436.61|14
1731546250000|2024-11-14 01:04:10|438.6|436.7|438.41|436.51|438.6|436.7|438.41|436.51|10
1731546260000|2024-11-14 01:04:20|438.4|436.5|438.04|436.14|438.4|436.5|438.04|436.14|11
1731546270000|2024-11-14 01:04:30|438.03|436.13|438.27|436.37|438.27|436.37|438|436.1|13
1731546280000|2024-11-14 01:04:40|438.28|436.38|438.42|436.52|438.42|436.52|438.28|436.38|12
1731546290000|2024-11-14 01:04:50|438.41|436.51|438.65|436.75|438.65|436.75|438.4|436.5|11
1731546300000|2024-11-14 01:05:00|438.64|436.74|438.31|436.41|438.64|436.74|438.31|436.41|12
1731546310000|2024-11-14 01:05:10|438.3|436.4|438.11|436.21|438.3|436.4|438.11|436.21|15
1731546320000|2024-11-14 01:05:20|438.1|436.2|437.93|436.03|438.1|436.2|437.88|435.98|12
1731546330000|2024-11-14 01:05:30|437.91|436.01|438.18|436.28|438.18|436.28|437.91|436.01|16
1731546340000|2024-11-14 01:05:40|438.19|436.29|438.42|436.52|438.42|436.52|438.19|436.29|16
1731546350000|2024-11-14 01:05:50|438.41|436.51|438.39|436.49|438.45|436.55|438.39|436.49|12
1731546360000|2024-11-14 01:06:00|438.36|436.46|438.45|436.55|438.45|436.55|438.25|436.35|13
1731546370000|2024-11-14 01:06:10|438.46|436.56|438.15|436.25|438.46|436.56|438.15|436.25|15
1731546380000|2024-11-14 01:06:20|438.14|436.24|438.33|436.43|438.34|436.44|438.12|436.22|10
1731546390000|2024-11-14 01:06:30|438.32|436.42|438.12|436.22|438.32|436.42|438.12|436.22|7
1731546400000|2024-11-14 01:06:40|438.11|436.21|437.94|436.04|438.18|436.28|437.94|436.04|16
1731546410000|2024-11-14 01:06:50|437.93|436.03|438.02|436.12|438.03|436.13|437.93|436.03|7
1731546420000|2024-11-14 01:07:00|438.01|436.11|438.22|436.32|438.23|436.33|437.91|436.01|15
1731546430000|2024-11-14 01:07:10|438.24|436.34|438.43|436.53|438.43|436.53|438.24|436.34|15
1731546440000|2024-11-14 01:07:20|438.44|436.54|438.7|436.8|438.71|436.81|438.44|436.54|13
1731546450000|2024-11-14 01:07:30|438.71|436.81|438.53|436.63|438.73|436.83|438.53|436.63|14
1731546460000|2024-11-14 01:07:40|438.52|436.62|438.68|436.78|438.68|436.78|438.51|436.61|11
1731546470000|2024-11-14 01:07:50|438.69|436.79|439.1|437.2|439.1|437.2|438.68|436.78|18
1731546480000|2024-11-14 01:08:00|439.11|437.21|439.4|437.5|439.4|437.5|439.11|437.21|6
1731546490000|2024-11-14 01:08:10|439.42|437.52|439.99|438.09|439.99|438.09|439.42|437.52|27
1731546500000|2024-11-14 01:08:20|440|438.1|440.12|438.22|440.13|438.23|440|438.1|19
1731546510000|2024-11-14 01:08:30|440.13|438.23|440.14|438.24|440.14|438.24|440.04|438.14|12
1731546520000|2024-11-14 01:08:40|440.15|438.25|439.98|438.08|440.18|438.28|439.97|438.07|19
1731546530000|2024-11-14 01:08:50|439.97|438.07|440.27|438.37|440.27|438.37|439.97|438.07|15
1731546540000|2024-11-14 01:09:00|440.37|438.47|440.14|438.24|440.44|438.54|440.14|438.24|13
1731546550000|2024-11-14 01:09:10|440.15|438.25|439.83|437.93|440.15|438.25|439.79|437.89|14
1731546560000|2024-11-14 01:09:20|439.84|437.94|440|438.1|440.01|438.11|439.84|437.94|9
1731546570000|2024-11-14 01:09:30|439.85|437.95|439.61|437.71|439.85|437.95|439.61|437.71|13
1731546580000|2024-11-14 01:09:40|439.6|437.7|439.37|437.47|439.6|437.7|439.37|437.47|12
1731546590000|2024-11-14 01:09:50|439.36|437.46|439.17|437.27|439.36|437.46|439.16|437.26|11
1731546600000|2024-11-14 01:10:00|439.16|437.26|438.85|436.95|439.16|437.26|438.85|436.95|17
1731546610000|2024-11-14 01:10:10|438.84|436.94|438.82|436.92|438.85|436.95|438.82|436.92|12
1731546620000|2024-11-14 01:10:20|438.85|436.95|438.52|436.62|438.86|436.96|438.52|436.62|13
1731546630000|2024-11-14 01:10:30|438.53|436.63|438.22|436.32|438.53|436.63|438.22|436.32|12
1731546640000|2024-11-14 01:10:40|438.23|436.33|438.48|436.58|438.48|436.58|438.23|436.33|20
1731546650000|2024-11-14 01:10:50|438.49|436.59|438.32|436.42|438.52|436.62|438.27|436.37|14
1731546660000|2024-11-14 01:11:00|438.33|436.43|438.71|436.81|438.71|436.81|438.33|436.43|15
1731546670000|2024-11-14 01:11:10|438.72|436.82|438.71|436.81|438.79|436.89|438.7|436.8|11
1731546680000|2024-11-14 01:11:20|438.62|436.72|438.34|436.44|438.62|436.72|438.31|436.41|18
1731546690000|2024-11-14 01:11:30|438.33|436.43|438.24|436.34|438.34|436.44|438.24|436.34|10
1731546700000|2024-11-14 01:11:40|438.15|436.25|438.07|436.17|438.26|436.36|438.07|436.17|20
1731546710000|2024-11-14 01:11:50|438.06|436.16|438.14|436.24|438.14|436.24|437.89|435.99|13
1731546720000|2024-11-14 01:12:00|438.15|436.25|438.32|436.42|438.32|436.42|438.15|436.25|9
1731546730000|2024-11-14 01:12:10|438.33|436.43|438.63|436.73|438.68|436.78|438.33|436.43|15
1731546740000|2024-11-14 01:12:20|438.64|436.74|438.46|436.56|438.64|436.74|438.45|436.55|9
1731546750000|2024-11-14 01:12:30|438.47|436.57|438.53|436.63|438.58|436.68|438.45|436.55|16
1731546760000|2024-11-14 01:12:40|438.5|436.6|438.29|436.39|438.5|436.6|438.09|436.19|17
1731546770000|2024-11-14 01:12:50|438.28|436.38|438.61|436.71|438.65|436.75|438.28|436.38|15
1731546780000|2024-11-14 01:13:00|438.6|436.7|438.59|436.69|438.64|436.74|438.59|436.69|11
1731546790000|2024-11-14 01:13:10|438.58|436.68|438.78|436.88|438.79|436.89|438.56|436.66|15
1731546800000|2024-11-14 01:13:20|438.77|436.87|439|437.1|439.02|437.12|438.77|436.87|15
1731546810000|2024-11-14 01:13:30|438.99|437.09|439.46|437.56|439.46|437.56|438.99|437.09|16
1731546820000|2024-11-14 01:13:40|439.41|437.51|439.31|437.41|439.41|437.51|439.29|437.39|6
1731546830000|2024-11-14 01:13:50|439.32|437.42|439.59|437.69|439.59|437.69|439.25|437.35|16
1731546840000|2024-11-14 01:14:00|439.6|437.7|439.38|437.48|439.79|437.89|439.32|437.42|14
1731546850000|2024-11-14 01:14:10|439.37|437.47|439.11|437.21|439.37|437.47|439.11|437.21|6
1731546860000|2024-11-14 01:14:20|439.1|437.2|438.92|437.02|439.12|437.22|438.92|437.02|13
1731546870000|2024-11-14 01:14:30|438.91|437.01|438.74|436.84|438.98|437.08|438.71|436.81|11
1731546880000|2024-11-14 01:14:40|438.71|436.81|438.69|436.79|438.71|436.81|438.69|436.79|7
1731546890000|2024-11-14 01:14:50|438.68|436.78|438.59|436.69|438.68|436.78|438.57|436.67|13
1731546900000|2024-11-14 01:15:00|438.6|436.7|438.43|436.53|438.71|436.81|438.43|436.53|13
1731546910000|2024-11-14 01:15:10|438.42|436.52|438.16|436.26|438.42|436.52|438.11|436.21|15
1731546920000|2024-11-14 01:15:20|438.17|436.27|438.49|436.59|438.51|436.61|438.17|436.27|17
1731546930000|2024-11-14 01:15:30|438.48|436.58|438.6|436.7|438.6|436.7|438.42|436.52|11
1731546940000|2024-11-14 01:15:40|438.61|436.71|438.68|436.78|438.86|436.96|438.61|436.71|12
1731546950000|2024-11-14 01:15:50|438.67|436.77|438.9|437|438.9|437|438.67|436.77|15
1731546960000|2024-11-14 01:16:00|438.87|436.97|438.82|436.92|438.88|436.98|438.67|436.77|16
1731546970000|2024-11-14 01:16:10|438.81|436.91|438.73|436.83|438.96|437.06|438.73|436.83|18
1731546980000|2024-11-14 01:16:20|438.72|436.82|438.27|436.37|438.72|436.82|438.27|436.37|16
1731546990000|2024-11-14 01:16:30|438.26|436.36|437.85|435.95|438.26|436.36|437.85|435.95|20
1731547000000|2024-11-14 01:16:40|437.84|435.94|437.78|435.88|437.84|435.94|437.78|435.88|11
1731547010000|2024-11-14 01:16:50|437.79|435.89|438.11|436.21|438.11|436.21|437.79|435.89|13
1731547020000|2024-11-14 01:17:00|438.1|436.2|438.34|436.44|438.34|436.44|438.1|436.2|17
1731547030000|2024-11-14 01:17:10|438.41|436.51|438.82|436.92|438.82|436.92|438.41|436.51|10
1731547040000|2024-11-14 01:17:20|438.93|437.03|439.03|437.13|439.05|437.15|438.93|437.03|10
1731547050000|2024-11-14 01:17:30|439.08|437.18|439.44|437.54|439.53|437.63|439.08|437.18|14
1731547060000|2024-11-14 01:17:40|439.43|437.53|439.44|437.54|439.51|437.61|439.42|437.52|14
1731547070000|2024-11-14 01:17:50|439.43|437.53|439.21|437.31|439.44|437.54|439.21|437.31|16
1731547080000|2024-11-14 01:18:00|439.08|437.18|439.09|437.19|439.14|437.24|439.05|437.15|13
1731547090000|2024-11-14 01:18:10|439.08|437.18|438.75|436.85|439.08|437.18|438.75|436.85|16
1731547100000|2024-11-14 01:18:20|438.74|436.84|438.35|436.45|438.74|436.84|438.34|436.44|18
1731547110000|2024-11-14 01:18:30|438.34|436.44|437.76|435.86|438.34|436.44|437.76|435.86|23
1731547120000|2024-11-14 01:18:40|437.69|435.79|437.66|435.76|437.69|435.79|437.66|435.76|4
1731547130000|2024-11-14 01:18:50|437.65|435.75|438.09|436.19|438.11|436.21|437.63|435.73|14
1731547140000|2024-11-14 01:19:00|438.08|436.18|437.72|435.82|438.08|436.18|437.72|435.82|22
1731547150000|2024-11-14 01:19:10|437.71|435.81|437.6|435.7|437.71|435.81|437.6|435.7|13
1731547160000|2024-11-14 01:19:20|437.59|435.69|437.29|435.39|437.59|435.69|437.26|435.36|18
1731547170000|2024-11-14 01:19:30|437.25|435.35|437.11|435.21|437.25|435.35|437.09|435.19|9
1731547180000|2024-11-14 01:19:40|437.12|435.22|437.73|435.83|437.78|435.88|437.12|435.22|19
1731547190000|2024-11-14 01:19:50|437.74|435.84|437.63|435.73|437.76|435.86|437.63|435.73|12
1731547200000|2024-11-14 01:20:00|437.62|435.72|437.75|435.85|437.75|435.85|437.55|435.65|15
1731547210000|2024-11-14 01:20:10|437.74|435.84|437.49|435.59|437.74|435.84|437.49|435.59|8
1731547220000|2024-11-14 01:20:20|437.48|435.58|437.7|435.8|437.7|435.8|437.47|435.57|6
1731547230000|2024-11-14 01:20:30|437.69|435.79|437.44|435.54|437.69|435.79|437.44|435.54|11
1731547240000|2024-11-14 01:20:40|437.45|435.55|437.74|435.84|437.75|435.85|437.43|435.53|16
1731547250000|2024-11-14 01:20:50|437.75|435.85|437.71|435.81|437.76|435.86|437.71|435.81|8
1731547260000|2024-11-14 01:21:00|437.76|435.86|437.44|435.54|437.76|435.86|437.44|435.54|19
1731547270000|2024-11-14 01:21:10|437.43|435.53|437.69|435.79|437.71|435.81|437.41|435.51|15
1731547280000|2024-11-14 01:21:20|437.7|435.8|437.47|435.57|437.7|435.8|437.47|435.57|7
1731547290000|2024-11-14 01:21:30|437.45|435.55|437.3|435.4|437.45|435.55|437.3|435.4|15
1731547300000|2024-11-14 01:21:40|437.25|435.35|436.7|434.8|437.25|435.35|436.65|434.75|21
1731547310000|2024-11-14 01:21:50|436.69|434.79|436.67|434.77|436.69|434.79|436.67|434.77|5
1731547320000|2024-11-14 01:22:00|436.66|434.76|436.1|434.2|436.67|434.77|436.1|434.2|23
1731547330000|2024-11-14 01:22:10|436.09|434.19|435.84|433.94|436.09|434.19|435.84|433.94|13
1731547340000|2024-11-14 01:22:20|435.83|433.93|435.74|433.84|435.83|433.93|435.59|433.69|15
1731547350000|2024-11-14 01:22:30|435.76|433.86|435.46|433.56|435.79|433.89|435.46|433.56|16
1731547360000|2024-11-14 01:22:40|435.45|433.55|435.19|433.29|435.45|433.55|435.19|433.29|13
1731547370000|2024-11-14 01:22:50|435.18|433.28|434.94|433.04|435.18|433.28|434.94|433.04|13
1731547380000|2024-11-14 01:23:00|434.93|433.03|434.7|432.8|434.93|433.03|434.63|432.73|15
1731547390000|2024-11-14 01:23:10|434.71|432.81|434.69|432.79|434.86|432.96|434.69|432.79|11
1731547400000|2024-11-14 01:23:20|434.68|432.78|434.78|432.88|434.78|432.88|434.65|432.75|9
1731547410000|2024-11-14 01:23:30|434.79|432.89|434.94|433.04|434.94|433.04|434.79|432.89|13
1731547420000|2024-11-14 01:23:40|434.93|433.03|434.64|432.74|434.94|433.04|434.64|432.74|17
1731547430000|2024-11-14 01:23:50|434.65|432.75|434.88|432.98|434.89|432.99|434.62|432.72|15
1731547440000|2024-11-14 01:24:00|434.89|432.99|434.96|433.06|434.96|433.06|434.85|432.95|10
1731547450000|2024-11-14 01:24:10|434.97|433.07|435.02|433.12|435.17|433.27|434.96|433.06|10
1731547460000|2024-11-14 01:24:20|435.01|433.11|435.04|433.14|435.07|433.17|434.91|433.01|15
1731547470000|2024-11-14 01:24:30|435.05|433.15|434.79|432.89|435.05|433.15|434.79|432.89|14
1731547480000|2024-11-14 01:24:40|434.78|432.88|434.57|432.67|434.79|432.89|434.57|432.67|14
1731547490000|2024-11-14 01:24:50|434.56|432.66|434.71|432.81|434.71|432.81|434.54|432.64|10
1731547500000|2024-11-14 01:25:00|434.7|432.8|434.84|432.94|434.86|432.96|434.63|432.73|15
1731547510000|2024-11-14 01:25:10|434.83|432.93|434.53|432.63|434.9|433|434.53|432.63|14
1731547520000|2024-11-14 01:25:20|434.54|432.64|434.81|432.91|434.83|432.93|434.54|432.64|12
1731547530000|2024-11-14 01:25:30|434.82|432.92|434.97|433.07|434.97|433.07|434.82|432.92|15
1731547540000|2024-11-14 01:25:40|435.03|433.13|434.94|433.04|435.1|433.2|434.94|433.04|10
1731547550000|2024-11-14 01:25:50|434.93|433.03|434.99|433.09|434.99|433.09|434.87|432.97|13
1731547560000|2024-11-14 01:26:00|434.98|433.08|434.96|433.06|434.98|433.08|434.85|432.95|12
1731547570000|2024-11-14 01:26:10|434.95|433.05|434.96|433.06|434.97|433.07|434.79|432.89|12
1731547580000|2024-11-14 01:26:20|434.97|433.07|435.23|433.33|435.23|433.33|434.97|433.07|5
1731547590000|2024-11-14 01:26:30|435.22|433.32|435.04|433.14|435.22|433.32|435.04|433.14|8
1731547600000|2024-11-14 01:26:40|435.03|433.13|434.85|432.95|435.03|433.13|434.8|432.9|14
1731547610000|2024-11-14 01:26:50|434.84|432.94|435.08|433.18|435.08|433.18|434.76|432.86|17
1731547620000|2024-11-14 01:27:00|435.1|433.2|435.79|433.89|435.87|433.97|435.1|433.2|15
1731547630000|2024-11-14 01:27:10|435.81|433.91|436.09|434.19|436.09|434.19|435.81|433.91|11
1731547640000|2024-11-14 01:27:20|436.14|434.24|436.38|434.48|436.38|434.48|436.14|434.24|13
1731547650000|2024-11-14 01:27:30|436.43|434.53|436.61|434.71|436.62|434.72|436.43|434.53|12
1731547660000|2024-11-14 01:27:40|436.62|434.72|436.95|435.05|436.96|435.06|436.62|434.72|14
1731547670000|2024-11-14 01:27:50|436.96|435.06|436.92|435.02|436.99|435.09|436.92|435.02|13
1731547680000|2024-11-14 01:28:00|436.89|434.99|436.55|434.65|436.89|434.99|436.55|434.65|11
1731547690000|2024-11-14 01:28:10|436.44|434.54|436.17|434.27|436.44|434.54|436.17|434.27|13
1731547700000|2024-11-14 01:28:20|436.16|434.26|436.31|434.41|436.31|434.41|436.15|434.25|7
1731547710000|2024-11-14 01:28:30|436.25|434.35|436.1|434.2|436.25|434.35|436.1|434.2|8
1731547720000|2024-11-14 01:28:40|436.11|434.21|436.15|434.25|436.16|434.26|435.95|434.05|15
1731547730000|2024-11-14 01:28:50|436.16|434.26|435.98|434.08|436.19|434.29|435.95|434.05|9
1731547740000|2024-11-14 01:29:00|435.96|434.06|436.19|434.29|436.19|434.29|435.95|434.05|10
1731547750000|2024-11-14 01:29:10|436.18|434.28|436.21|434.31|436.21|434.31|435.95|434.05|13
1731547760000|2024-11-14 01:29:20|436.2|434.3|436.07|434.17|436.2|434.3|436.07|434.17|7
1731547770000|2024-11-14 01:29:30|436.06|434.16|435.57|433.67|436.06|434.16|435.45|433.55|12
1731547780000|2024-11-14 01:29:40|435.56|433.66|435.26|433.36|435.56|433.66|435.26|433.36|8
1731547790000|2024-11-14 01:29:50|435.25|433.35|434.89|432.99|435.25|433.35|434.88|432.98|13
1731547800000|2024-11-14 01:30:00|434.88|432.98|435.12|433.22|435.12|433.22|434.87|432.97|9
1731547810000|2024-11-14 01:30:10|435.14|433.24|435.28|433.38|435.3|433.4|435.11|433.21|12
1731547820000|2024-11-14 01:30:20|435.27|433.37|435.12|433.22|435.27|433.37|435.09|433.19|10
1731547830000|2024-11-14 01:30:30|435.11|433.21|434.75|432.85|435.11|433.21|434.75|432.85|12
1731547840000|2024-11-14 01:30:40|434.74|432.84|434.21|432.31|434.74|432.84|434.21|432.31|19
1731547850000|2024-11-14 01:30:50|434.2|432.3|434.08|432.18|434.2|432.3|434.08|432.18|6
1731547860000|2024-11-14 01:31:00|434.06|432.16|433.86|431.96|434.06|432.16|433.85|431.95|19
1731547870000|2024-11-14 01:31:10|433.85|431.95|433.93|432.03|433.95|432.05|433.79|431.89|16
1731547880000|2024-11-14 01:31:20|433.92|432.02|433.53|431.63|433.92|432.02|433.52|431.62|14
1731547890000|2024-11-14 01:31:30|433.54|431.64|433.86|431.96|433.86|431.96|433.54|431.64|7
1731547900000|2024-11-14 01:31:40|433.9|432|434.27|432.37|434.28|432.38|433.9|432|19
1731547910000|2024-11-14 01:31:50|434.29|432.39|434.71|432.81|434.71|432.81|434.29|432.39|20
1731547920000|2024-11-14 01:32:00|434.72|432.82|434.66|432.76|434.84|432.94|434.54|432.64|13
1731547930000|2024-11-14 01:32:10|434.57|432.67|434.24|432.34|434.57|432.67|434.19|432.29|13
1731547940000|2024-11-14 01:32:20|434.25|432.35|434.46|432.56|434.49|432.59|434.24|432.34|10
1731547950000|2024-11-14 01:32:30|434.47|432.57|434.86|432.96|434.86|432.96|434.47|432.57|11
1731547960000|2024-11-14 01:32:40|434.92|433.02|435.14|433.24|435.15|433.25|434.92|433.02|11
1731547970000|2024-11-14 01:32:50|435.15|433.25|435.37|433.47|435.38|433.48|435.15|433.25|14
1731547980000|2024-11-14 01:33:00|435.36|433.46|435.83|433.93|435.93|434.03|435.35|433.45|15
1731547990000|2024-11-14 01:33:10|435.78|433.88|435.32|433.42|435.78|433.88|435.32|433.42|11
1731548000000|2024-11-14 01:33:20|435.31|433.41|435.04|433.14|435.31|433.41|434.99|433.09|10
1731548010000|2024-11-14 01:33:30|435.16|433.26|435.26|433.36|435.26|433.36|435.16|433.26|8
1731548020000|2024-11-14 01:33:40|435.25|433.35|435.62|433.72|435.62|433.72|435.25|433.35|13
1731548030000|2024-11-14 01:33:50|435.63|433.73|435.62|433.72|435.65|433.75|435.61|433.71|8
1731548040000|2024-11-14 01:34:00|435.67|433.77|436.07|434.17|436.08|434.18|435.67|433.77|14
1731548050000|2024-11-14 01:34:10|436.01|434.11|435.81|433.91|436.01|434.11|435.81|433.91|10
1731548060000|2024-11-14 01:34:20|435.76|433.86|435.45|433.55|435.76|433.86|435.41|433.51|20
1731548070000|2024-11-14 01:34:30|435.46|433.56|435.43|433.53|435.61|433.71|435.43|433.53|20
1731548080000|2024-11-14 01:34:40|435.42|433.52|435.13|433.23|435.42|433.52|435.13|433.23|15
1731548090000|2024-11-14 01:34:50|435.12|433.22|434.98|433.08|435.12|433.22|434.98|433.08|8
1731548100000|2024-11-14 01:35:00|434.97|433.07|435.15|433.25|435.32|433.42|434.79|432.89|15
1731548110000|2024-11-14 01:35:10|435.3|433.4|435.17|433.27|435.33|433.43|435.16|433.26|10
1731548120000|2024-11-14 01:35:20|435.18|433.28|435.55|433.65|435.55|433.65|435.18|433.28|15
1731548130000|2024-11-14 01:35:30|435.57|433.67|435.82|433.92|435.82|433.92|435.57|433.67|9
1731548140000|2024-11-14 01:35:40|435.81|433.91|435.77|433.87|435.81|433.91|435.72|433.82|13
1731548150000|2024-11-14 01:35:50|435.78|433.88|435.99|434.09|435.99|434.09|435.78|433.88|14
1731548160000|2024-11-14 01:36:00|436.08|434.18|436.27|434.37|436.27|434.37|436.06|434.16|12
1731548170000|2024-11-14 01:36:10|436.28|434.38|436.53|434.63|436.53|434.63|436.27|434.37|10
1731548180000|2024-11-14 01:36:20|436.61|434.71|436.96|435.06|436.96|435.06|436.61|434.71|8
1731548190000|2024-11-14 01:36:30|436.97|435.07|437.23|435.33|437.23|435.33|436.97|435.07|14
1731548200000|2024-11-14 01:36:40|437.24|435.34|437.46|435.56|437.46|435.56|437.24|435.34|10
1731548210000|2024-11-14 01:36:50|437.45|435.55|437.18|435.28|437.45|435.55|437.16|435.26|16
1731548220000|2024-11-14 01:37:00|437.21|435.31|437.28|435.38|437.47|435.57|437.21|435.31|10
1731548230000|2024-11-14 01:37:10|437.27|435.37|436.99|435.09|437.28|435.38|436.99|435.09|17
1731548240000|2024-11-14 01:37:20|436.98|435.08|436.77|434.87|436.98|435.08|436.76|434.86|12
1731548250000|2024-11-14 01:37:30|436.78|434.88|436.95|435.05|437.11|435.21|436.77|434.87|23
1731548260000|2024-11-14 01:37:40|436.94|435.04|436.8|434.9|436.94|435.04|436.79|434.89|15
1731548270000|2024-11-14 01:37:50|436.79|434.89|436.65|434.75|436.79|434.89|436.62|434.72|15
1731548280000|2024-11-14 01:38:00|436.64|434.74|436.95|435.05|436.96|435.06|436.64|434.74|15
1731548290000|2024-11-14 01:38:10|436.93|435.03|436.58|434.68|436.95|435.05|436.58|434.68|17
1731548300000|2024-11-14 01:38:20|436.57|434.67|436.42|434.52|436.57|434.67|436.41|434.51|18
1731548310000|2024-11-14 01:38:30|436.4|434.5|436.23|434.33|436.4|434.5|436.17|434.27|15
1731548320000|2024-11-14 01:38:40|436.22|434.32|435.83|433.93|436.22|434.32|435.83|433.93|18
1731548330000|2024-11-14 01:38:50|435.82|433.92|435.93|434.03|435.94|434.04|435.79|433.89|14
1731548340000|2024-11-14 01:39:00|435.92|434.02|436.29|434.39|436.3|434.4|435.92|434.02|14
1731548350000|2024-11-14 01:39:10|436.3|434.4|436.3|434.4|436.3|434.4|436.27|434.37|10
1731548360000|2024-11-14 01:39:20|436.42|434.52|436.24|434.34|436.43|434.53|436.24|434.34|13
1731548370000|2024-11-14 01:39:30|436.23|434.33|436.23|434.33|436.24|434.34|436.04|434.14|17
1731548380000|2024-11-14 01:39:40|436.24|434.34|436.42|434.52|436.43|434.53|436.23|434.33|13
1731548390000|2024-11-14 01:39:50|436.43|434.53|436.55|434.65|436.55|434.65|436.42|434.52|19
1731548400000|2024-11-14 01:40:00|436.66|434.76|436.92|435.02|436.93|435.03|436.63|434.73|22
1731548410000|2024-11-14 01:40:10|436.91|435.01|436.74|434.84|436.91|435.01|436.74|434.84|11
1731548420000|2024-11-14 01:40:20|436.55|434.65|436.62|434.72|436.69|434.79|436.55|434.65|15
1731548430000|2024-11-14 01:40:30|436.5|434.6|436.42|434.52|436.5|434.6|436.42|434.52|13
1731548440000|2024-11-14 01:40:40|436.41|434.51|436.67|434.77|436.7|434.8|436.41|434.51|18
1731548450000|2024-11-14 01:40:50|436.68|434.78|436.71|434.81|436.75|434.85|436.58|434.68|13
1731548460000|2024-11-14 01:41:00|436.7|434.8|436.46|434.56|436.7|434.8|436.46|434.56|12
1731548470000|2024-11-14 01:41:10|436.45|434.55|436.54|434.64|436.56|434.66|436.37|434.47|16
1731548480000|2024-11-14 01:41:20|436.53|434.63|436.73|434.83|436.73|434.83|436.53|434.63|18
1731548490000|2024-11-14 01:41:30|436.77|434.87|436.47|434.57|436.77|434.87|436.47|434.57|18
1731548500000|2024-11-14 01:41:40|436.44|434.54|436.44|434.54|436.46|434.56|436.34|434.44|12
1731548510000|2024-11-14 01:41:50|436.43|434.53|436.18|434.28|436.43|434.53|436.18|434.28|10
1731548520000|2024-11-14 01:42:00|436.17|434.27|436.37|434.47|436.37|434.47|436.15|434.25|12
1731548530000|2024-11-14 01:42:10|436.36|434.46|436.52|434.62|436.56|434.66|436.36|434.46|13
1731548540000|2024-11-14 01:42:20|436.51|434.61|436.43|434.53|436.62|434.72|436.43|434.53|18
1731548550000|2024-11-14 01:42:30|436.42|434.52|436.05|434.15|436.42|434.52|436.04|434.14|19
1731548560000|2024-11-14 01:42:40|436.04|434.14|435.51|433.61|436.04|434.14|435.48|433.58|23
1731548570000|2024-11-14 01:42:50|435.52|433.62|435.76|433.86|435.79|433.89|435.39|433.49|25
1731548580000|2024-11-14 01:43:00|435.77|433.87|436.12|434.22|436.16|434.26|435.77|433.87|13
1731548590000|2024-11-14 01:43:10|436.13|434.23|436.44|434.54|436.44|434.54|436.13|434.23|13
1731548600000|2024-11-14 01:43:20|436.45|434.55|436.34|434.44|436.47|434.57|436.33|434.43|9
1731548610000|2024-11-14 01:43:30|436.35|434.45|436.73|434.83|436.73|434.83|436.35|434.45|15
1731548620000|2024-11-14 01:43:40|436.74|434.84|437.17|435.27|437.17|435.27|436.73|434.83|17
1731548630000|2024-11-14 01:43:50|437.18|435.28|437.28|435.38|437.29|435.39|437.18|435.28|12
1731548640000|2024-11-14 01:44:00|437.29|435.39|437.21|435.31|437.29|435.39|437.12|435.22|9
1731548650000|2024-11-14 01:44:10|437.2|435.3|437.48|435.58|437.48|435.58|437.2|435.3|13
1731548660000|2024-11-14 01:44:20|437.49|435.59|437.65|435.75|437.68|435.78|437.49|435.59|14
1731548670000|2024-11-14 01:44:30|437.64|435.74|437.34|435.44|437.65|435.75|437.34|435.44|10
1731548680000|2024-11-14 01:44:40|437.33|435.43|437.27|435.37|437.44|435.54|437.27|435.37|12
1731548690000|2024-11-14 01:44:50|437.28|435.38|437.4|435.5|437.55|435.65|437.28|435.38|14
1731548700000|2024-11-14 01:45:00|437.39|435.49|437.16|435.26|437.39|435.49|437.15|435.25|11
1731548710000|2024-11-14 01:45:10|437.32|435.42|437.41|435.51|437.41|435.51|437.32|435.42|11
1731548720000|2024-11-14 01:45:20|437.48|435.58|437.94|436.04|437.94|436.04|437.48|435.58|13
1731548730000|2024-11-14 01:45:30|438.04|436.14|438.12|436.22|438.12|436.22|438.04|436.14|10
1731548740000|2024-11-14 01:45:40|438.19|436.29|438.14|436.24|438.19|436.29|438.03|436.13|9
1731548750000|2024-11-14 01:45:50|438.09|436.19|438.09|436.19|438.16|436.26|438.08|436.18|12
1731548760000|2024-11-14 01:46:00|438.04|436.14|437.68|435.78|438.04|436.14|437.67|435.77|11
1731548770000|2024-11-14 01:46:10|437.69|435.79|437.49|435.59|437.69|435.79|437.48|435.58|13
1731548780000|2024-11-14 01:46:20|437.76|435.86|437.57|435.67|437.77|435.87|437.57|435.67|17
1731548790000|2024-11-14 01:46:30|437.54|435.64|437.51|435.61|437.54|435.64|437.51|435.61|10
1731548800000|2024-11-14 01:46:40|437.5|435.6|436.79|434.89|437.5|435.6|436.79|434.89|17
1731548810000|2024-11-14 01:46:50|436.97|435.07|436.97|435.07|436.98|435.08|436.97|435.07|3
1731548820000|2024-11-14 01:47:00|436.98|435.08|436.86|434.96|436.98|435.08|436.86|434.96|13
1731548830000|2024-11-14 01:47:10|436.83|434.93|436.69|434.79|436.83|434.93|436.58|434.68|13
1731548840000|2024-11-14 01:47:20|436.68|434.78|436.54|434.64|436.68|434.78|436.54|434.64|6
1731548850000|2024-11-14 01:47:30|436.53|434.63|436.45|434.55|436.64|434.74|436.45|434.55|12
1731548860000|2024-11-14 01:47:40|436.44|434.54|436.25|434.35|436.44|434.54|436.25|434.35|12
1731548870000|2024-11-14 01:47:50|436.15|434.25|436.14|434.24|436.15|434.25|436.13|434.23|6
1731548880000|2024-11-14 01:48:00|436.2|434.3|436.18|434.28|436.26|434.36|436.11|434.21|18
1731548890000|2024-11-14 01:48:10|436.33|434.43|436.18|434.28|436.34|434.44|436.18|434.28|9
1731548900000|2024-11-14 01:48:20|436.17|434.27|436.18|434.28|436.21|434.31|436.13|434.23|9
1731548910000|2024-11-14 01:48:30|436.21|434.31|436.41|434.51|436.41|434.51|436.21|434.31|10
1731548920000|2024-11-14 01:48:40|436.44|434.54|436.5|434.6|436.56|434.66|436.44|434.54|12
1731548930000|2024-11-14 01:48:50|436.45|434.55|436.16|434.26|436.45|434.55|436.16|434.26|17
1731548940000|2024-11-14 01:49:00|436.15|434.25|436.29|434.39|436.32|434.42|436.03|434.13|19
1731548950000|2024-11-14 01:49:10|436.27|434.37|436.23|434.33|436.27|434.37|436.17|434.27|12
1731548960000|2024-11-14 01:49:20|436.25|434.35|436.64|434.74|436.64|434.74|436.25|434.35|18
1731548970000|2024-11-14 01:49:30|436.65|434.75|436.64|434.74|436.65|434.75|436.62|434.72|12
1731548980000|2024-11-14 01:49:40|436.69|434.79|436.97|435.07|436.98|435.08|436.69|434.79|9
1731548990000|2024-11-14 01:49:50|437.02|435.12|437.26|435.36|437.26|435.36|436.98|435.08|12
1731549000000|2024-11-14 01:50:00|437.25|435.35|437.61|435.71|437.61|435.71|437.25|435.35|24
1731549010000|2024-11-14 01:50:10|437.62|435.72|437.65|435.75|437.65|435.75|437.62|435.72|16
1731549020000|2024-11-14 01:50:20|437.73|435.83|437.54|435.64|437.82|435.92|437.54|435.64|18
1731549030000|2024-11-14 01:50:30|437.53|435.63|437.36|435.46|437.53|435.63|437.34|435.44|13
1731549040000|2024-11-14 01:50:40|437.37|435.47|437.4|435.5|437.4|435.5|437.37|435.47|6
1731549050000|2024-11-14 01:50:50|437.39|435.49|437.75|435.85|437.75|435.85|437.38|435.48|16
1731549060000|2024-11-14 01:51:00|437.71|435.81|437.6|435.7|437.71|435.81|437.6|435.7|12
1731549070000|2024-11-14 01:51:10|437.59|435.69|437.53|435.63|437.59|435.69|437.52|435.62|3
1731549080000|2024-11-14 01:51:20|437.54|435.64|437.69|435.79|437.69|435.79|437.54|435.64|5
1731549090000|2024-11-14 01:51:30|437.7|435.8|437.72|435.82|437.72|435.82|437.69|435.79|11
1731549100000|2024-11-14 01:51:40|437.68|435.78|437.74|435.84|437.74|435.84|437.67|435.77|8
1731549110000|2024-11-14 01:51:50|437.78|435.88|437.83|435.93|437.84|435.94|437.77|435.87|7
1731549120000|2024-11-14 01:52:00|437.86|435.96|438.18|436.28|438.2|436.3|437.86|435.96|14
1731549130000|2024-11-14 01:52:10|438.19|436.29|438.26|436.36|438.26|436.36|438.19|436.29|13
1731549140000|2024-11-14 01:52:20|438.25|436.35|438.65|436.75|438.65|436.75|438.24|436.34|15
1731549150000|2024-11-14 01:52:30|438.69|436.79|438.96|437.06|438.98|437.08|438.69|436.79|14
1731549160000|2024-11-14 01:52:40|438.97|437.07|439.19|437.29|439.2|437.3|438.97|437.07|18
1731549170000|2024-11-14 01:52:50|439.2|437.3|439.38|437.48|439.46|437.56|439.2|437.3|20
1731549180000|2024-11-14 01:53:00|439.37|437.47|438.84|436.94|439.37|437.47|438.84|436.94|21
1731549190000|2024-11-14 01:53:10|438.93|437.03|438.81|436.91|439.09|437.19|438.81|436.91|19
1731549200000|2024-11-14 01:53:20|438.9|437|439.02|437.12|439.03|437.13|438.69|436.79|19
1731549210000|2024-11-14 01:53:30|439.01|437.11|439.28|437.38|439.29|437.39|439|437.1|19
1731549220000|2024-11-14 01:53:40|439.27|437.37|439.34|437.44|439.34|437.44|439.26|437.36|12
1731549230000|2024-11-14 01:53:50|439.46|437.56|438.79|436.89|439.46|437.56|438.79|436.89|20
1731549240000|2024-11-14 01:54:00|438.78|436.88|437.84|435.94|438.78|436.88|437.84|435.94|26
1731549250000|2024-11-14 01:54:10|437.83|435.93|437.48|435.58|437.83|435.93|437.47|435.57|16
1731549260000|2024-11-14 01:54:20|437.49|435.59|437.95|436.05|437.95|436.05|437.49|435.59|11
1731549270000|2024-11-14 01:54:30|437.96|436.06|438.73|436.83|438.74|436.84|437.96|436.06|19
1731549280000|2024-11-14 01:54:40|438.72|436.82|438.62|436.72|438.72|436.82|438.54|436.64|11
1731549290000|2024-11-14 01:54:50|438.61|436.71|438.79|436.89|438.79|436.89|438.61|436.71|14
1731549300000|2024-11-14 01:55:00|438.83|436.93|439.05|437.15|439.05|437.15|438.83|436.93|4
1731549310000|2024-11-14 01:55:10|439.06|437.16|438.5|436.6|439.06|437.16|438.5|436.6|17
1731549320000|2024-11-14 01:55:20|438.49|436.59|438.1|436.2|438.49|436.59|438.09|436.19|15
1731549330000|2024-11-14 01:55:30|438.09|436.19|438.02|436.12|438.09|436.19|437.9|436|18
1731549340000|2024-11-14 01:55:40|438.03|436.13|438.62|436.72|438.62|436.72|438.03|436.13|12
1731549350000|2024-11-14 01:55:50|438.63|436.73|438.86|436.96|438.87|436.97|438.63|436.73|11
1731549360000|2024-11-14 01:56:00|438.87|436.97|439.26|437.36|439.26|437.36|438.87|436.97|18
1731549370000|2024-11-14 01:56:10|439.27|437.37|439.35|437.45|439.44|437.54|439.26|437.36|14
1731549380000|2024-11-14 01:56:20|439.36|437.46|439.67|437.77|439.67|437.77|439.35|437.45|17
1731549390000|2024-11-14 01:56:30|439.68|437.78|439.87|437.97|439.87|437.97|439.68|437.78|19
1731549400000|2024-11-14 01:56:40|439.88|437.98|440.11|438.21|440.16|438.26|439.88|437.98|13
1731549410000|2024-11-14 01:56:50|440.17|438.27|440.44|438.54|440.46|438.56|440.16|438.26|20
1731549420000|2024-11-14 01:57:00|440.43|438.53|440.23|438.33|440.44|438.54|440.23|438.33|13
1731549430000|2024-11-14 01:57:10|440.22|438.32|440.46|438.56|440.46|438.56|440.21|438.31|14
1731549440000|2024-11-14 01:57:20|440.45|438.55|440.55|438.65|440.58|438.68|440.42|438.52|18
1731549450000|2024-11-14 01:57:30|440.57|438.67|440.71|438.81|440.71|438.81|440.57|438.67|11
1731549460000|2024-11-14 01:57:40|440.77|438.87|440.83|438.93|440.83|438.93|440.66|438.76|18
1731549470000|2024-11-14 01:57:50|440.88|438.98|440.73|438.83|440.94|439.04|440.73|438.83|7
1731549480000|2024-11-14 01:58:00|440.72|438.82|440.55|438.65|440.72|438.82|440.53|438.63|11
1731549490000|2024-11-14 01:58:10|440.56|438.66|440.8|438.9|440.8|438.9|440.55|438.65|16
1731549500000|2024-11-14 01:58:20|440.85|438.95|440.73|438.83|440.98|439.08|440.71|438.81|18
1731549510000|2024-11-14 01:58:30|440.72|438.82|440.47|438.57|440.73|438.83|440.46|438.56|18
1731549520000|2024-11-14 01:58:40|440.48|438.58|440.71|438.81|440.71|438.81|440.48|438.58|15
1731549530000|2024-11-14 01:58:50|440.72|438.82|440.71|438.81|440.91|439.01|440.7|438.8|18
1731549540000|2024-11-14 01:59:00|440.66|438.76|440.47|438.57|440.66|438.76|440.41|438.51|11
1731549550000|2024-11-14 01:59:10|440.49|438.59|440.61|438.71|440.72|438.82|440.49|438.59|14
1731549560000|2024-11-14 01:59:20|440.62|438.72|441|439.1|441.04|439.14|440.62|438.72|23
1731549570000|2024-11-14 01:59:30|441.01|439.11|440.91|439.01|441.01|439.11|440.89|438.99|16
1731549580000|2024-11-14 01:59:40|440.85|438.95|440.97|439.07|440.97|439.07|440.78|438.88|15
1731549590000|2024-11-14 01:59:50|440.96|439.06|440.75|438.85|440.96|439.06|440.74|438.84|15
1731549600000|2024-11-14 02:00:00|440.69|438.79|441.57|439.67|441.62|439.72|440.63|438.73|18
1731549610000|2024-11-14 02:00:10|441.56|439.66|441.28|439.38|441.59|439.69|441.28|439.38|14
1731549620000|2024-11-14 02:00:20|441.29|439.39|441.28|439.38|441.29|439.39|441.27|439.37|5
1731549630000|2024-11-14 02:00:30|441.29|439.39|441.52|439.62|441.52|439.62|441.29|439.39|13
1731549640000|2024-11-14 02:00:40|441.53|439.63|441.71|439.81|441.78|439.88|441.53|439.63|14
1731549650000|2024-11-14 02:00:50|441.7|439.8|441.58|439.68|441.7|439.8|441.58|439.68|7
1731549660000|2024-11-14 02:01:00|441.57|439.67|441.25|439.35|441.57|439.67|441.25|439.35|16
1731549670000|2024-11-14 02:01:10|441.23|439.33|441.03|439.13|441.27|439.37|441|439.1|20
1731549680000|2024-11-14 02:01:20|441.04|439.14|440.9|439|441.05|439.15|440.9|439|13
1731549690000|2024-11-14 02:01:30|440.89|438.99|440.79|438.89|440.89|438.99|440.79|438.89|7
1731549700000|2024-11-14 02:01:40|440.78|438.88|440.45|438.55|440.78|438.88|440.45|438.55|16
1731549710000|2024-11-14 02:01:50|440.37|438.47|439.75|437.85|440.37|438.47|439.75|437.85|22
1731549720000|2024-11-14 02:02:00|439.74|437.84|439.64|437.74|439.74|437.84|439.64|437.74|15
1731549730000|2024-11-14 02:02:10|439.63|437.73|439.57|437.67|439.63|437.73|439.52|437.62|12
1731549740000|2024-11-14 02:02:20|439.58|437.68|439.83|437.93|439.84|437.94|439.58|437.68|19
1731549750000|2024-11-14 02:02:30|439.84|437.94|440.14|438.24|440.14|438.24|439.82|437.92|16
1731549760000|2024-11-14 02:02:40|440.15|438.25|440.49|438.59|440.51|438.61|440.15|438.25|17
1731549770000|2024-11-14 02:02:50|440.55|438.65|440.48|438.58|440.63|438.73|440.48|438.58|15
1731549780000|2024-11-14 02:03:00|440.49|438.59|440.38|438.48|440.49|438.59|440.35|438.45|11
1731549790000|2024-11-14 02:03:10|440.39|438.49|440.79|438.89|440.79|438.89|440.39|438.49|22
1731549800000|2024-11-14 02:03:20|440.78|438.88|440.91|439.01|440.91|439.01|440.76|438.86|13
1731549810000|2024-11-14 02:03:30|440.9|439|440.95|439.05|440.97|439.07|440.9|439|14
1731549820000|2024-11-14 02:03:40|440.96|439.06|440.5|438.6|440.96|439.06|440.5|438.6|16
1731549830000|2024-11-14 02:03:50|440.51|438.61|440.3|438.4|440.52|438.62|440.3|438.4|15
1731549840000|2024-11-14 02:04:00|440.26|438.36|440.31|438.41|440.32|438.42|440.24|438.34|12
1731549850000|2024-11-14 02:04:10|440.3|438.4|440.67|438.77|440.67|438.77|440.3|438.4|18
1731549860000|2024-11-14 02:04:20|440.66|438.76|440.28|438.38|440.66|438.76|440.28|438.38|19
1731549870000|2024-11-14 02:04:30|440.27|438.37|440.32|438.42|440.32|438.42|440.26|438.36|7
1731549880000|2024-11-14 02:04:40|440.37|438.47|440.17|438.27|440.44|438.54|440.17|438.27|11
1731549890000|2024-11-14 02:04:50|440.1|438.2|440.39|438.49|440.39|438.49|440.1|438.2|18
1731549900000|2024-11-14 02:05:00|440.46|438.56|440.58|438.68|440.59|438.69|440.45|438.55|17
1731549910000|2024-11-14 02:05:10|440.59|438.69|440.95|439.05|440.96|439.06|440.58|438.68|19
1731549920000|2024-11-14 02:05:20|440.96|439.06|441.13|439.23|441.13|439.23|440.91|439.01|17
1731549930000|2024-11-14 02:05:30|441.22|439.32|441.61|439.71|441.61|439.71|441.22|439.32|18
1731549940000|2024-11-14 02:05:40|441.62|439.72|441.79|439.89|441.79|439.89|441.62|439.72|15
1731549950000|2024-11-14 02:05:50|441.8|439.9|441.95|440.05|441.99|440.09|441.8|439.9|15
1731549960000|2024-11-14 02:06:00|441.94|440.04|441.85|439.95|442.01|440.11|441.79|439.89|8
1731549970000|2024-11-14 02:06:10|442.01|440.11|442.16|440.26|442.16|440.26|442|440.1|15
1731549980000|2024-11-14 02:06:20|442.17|440.27|442.26|440.36|442.26|440.36|442.17|440.27|10
1731549990000|2024-11-14 02:06:30|442.27|440.37|442.31|440.41|442.31|440.41|442.27|440.37|9
1731550000000|2024-11-14 02:06:40|442.32|440.42|442.28|440.38|442.54|440.64|442.28|440.38|15
1731550010000|2024-11-14 02:06:50|442.3|440.4|442.33|440.43|442.34|440.44|442.26|440.36|17
1731550020000|2024-11-14 02:07:00|442.32|440.42|442.15|440.25|442.32|440.42|442.08|440.18|13
1731550030000|2024-11-14 02:07:10|442.14|440.24|442.08|440.18|442.14|440.24|441.99|440.09|12
1731550040000|2024-11-14 02:07:20|442.1|440.2|442.39|440.49|442.39|440.49|442.1|440.2|19
1731550050000|2024-11-14 02:07:30|442.35|440.45|442.07|440.17|442.49|440.59|442.07|440.17|21
1731550060000|2024-11-14 02:07:40|442.06|440.16|442.04|440.14|442.06|440.16|442|440.1|11
1731550070000|2024-11-14 02:07:50|442.1|440.2|441.96|440.06|442.2|440.3|441.96|440.06|19
1731550080000|2024-11-14 02:08:00|441.99|440.09|442.2|440.3|442.2|440.3|441.94|440.04|15
1731550090000|2024-11-14 02:08:10|442.21|440.31|442.74|440.84|442.74|440.84|442.21|440.31|18
1731550100000|2024-11-14 02:08:20|442.75|440.85|442.92|441.02|442.93|441.03|442.75|440.85|13
1731550110000|2024-11-14 02:08:30|442.85|440.95|442.62|440.72|442.86|440.96|442.62|440.72|14
1731550120000|2024-11-14 02:08:40|442.63|440.73|442.55|440.65|442.64|440.74|442.53|440.63|14
1731550130000|2024-11-14 02:08:50|442.56|440.66|442.64|440.74|442.64|440.74|442.55|440.65|8
1731550140000|2024-11-14 02:09:00|442.63|440.73|442.43|440.53|442.63|440.73|442.43|440.53|7
1731550150000|2024-11-14 02:09:10|442.42|440.52|442.71|440.81|442.71|440.81|442.42|440.52|16
1731550160000|2024-11-14 02:09:20|442.73|440.83|443.04|441.14|443.05|441.15|442.73|440.83|10
1731550170000|2024-11-14 02:09:30|443.05|441.15|443.07|441.17|443.07|441.17|443|441.1|11
1731550180000|2024-11-14 02:09:40|443.06|441.16|443.02|441.12|443.17|441.27|443.02|441.12|20
1731550190000|2024-11-14 02:09:50|443.03|441.13|443.1|441.2|443.16|441.26|443.03|441.13|17
1731550200000|2024-11-14 02:10:00|443.04|441.14|442.68|440.78|443.04|441.14|442.63|440.73|17
1731550210000|2024-11-14 02:10:10|442.69|440.79|442.47|440.57|442.8|440.9|442.47|440.57|21
1731550220000|2024-11-14 02:10:20|442.48|440.58|442.16|440.26|442.48|440.58|442.15|440.25|12
1731550230000|2024-11-14 02:10:30|442.17|440.27|442.04|440.14|442.17|440.27|442.03|440.13|19
1731550240000|2024-11-14 02:10:40|442.03|440.13|441.76|439.86|442.06|440.16|441.73|439.83|12
1731550250000|2024-11-14 02:10:50|441.77|439.87|441.64|439.74|441.77|439.87|441.64|439.74|15
1731550260000|2024-11-14 02:11:00|441.65|439.75|441.95|440.05|441.95|440.05|441.64|439.74|20
1731550270000|2024-11-14 02:11:10|441.96|440.06|441.61|439.71|441.96|440.06|441.61|439.71|20
1731550280000|2024-11-14 02:11:20|441.57|439.67|441.62|439.72|441.62|439.72|441.43|439.53|10
1731550290000|2024-11-14 02:11:30|441.63|439.73|441.63|439.73|441.63|439.73|441.57|439.67|11
1731550300000|2024-11-14 02:11:40|441.62|439.72|441.92|440.02|441.92|440.02|441.62|439.72|18
1731550310000|2024-11-14 02:11:50|441.93|440.03|441.73|439.83|441.93|440.03|441.73|439.83|12
1731550320000|2024-11-14 02:12:00|441.72|439.82|441.43|439.53|441.73|439.83|441.43|439.53|15
1731550330000|2024-11-14 02:12:10|441.42|439.52|441.05|439.15|441.42|439.52|441.05|439.15|15
1731550340000|2024-11-14 02:12:20|440.97|439.07|440.78|438.88|441|439.1|440.78|438.88|21
1731550350000|2024-11-14 02:12:30|440.77|438.87|440.47|438.57|440.77|438.87|440.47|438.57|13
1731550360000|2024-11-14 02:12:40|440.46|438.56|440.43|438.53|440.46|438.56|440.41|438.51|10
1731550370000|2024-11-14 02:12:50|440.42|438.52|440.21|438.31|440.44|438.54|440.19|438.29|15
1731550380000|2024-11-14 02:13:00|440.22|438.32|440.19|438.29|440.29|438.39|440.18|438.28|15
1731550390000|2024-11-14 02:13:10|440.3|438.4|440.67|438.77|440.69|438.79|440.27|438.37|19
1731550400000|2024-11-14 02:13:20|440.62|438.72|440.47|438.57|440.62|438.72|440.47|438.57|6
1731550410000|2024-11-14 02:13:30|440.48|438.58|440.49|438.59|440.5|438.6|440.47|438.57|7
1731550420000|2024-11-14 02:13:40|440.48|438.58|440.39|438.49|440.48|438.58|440.39|438.49|7
1731550430000|2024-11-14 02:13:50|440.33|438.43|440.23|438.33|440.33|438.43|440.23|438.33|5
1731550440000|2024-11-14 02:14:00|440.22|438.32|440.11|438.21|440.23|438.33|440.11|438.21|12
1731550450000|2024-11-14 02:14:10|440.1|438.2|439.98|438.08|440.1|438.2|439.98|438.08|9
1731550460000|2024-11-14 02:14:20|439.97|438.07|439.77|437.87|439.97|438.07|439.76|437.86|13
1731550470000|2024-11-14 02:14:30|439.78|437.88|440.05|438.15|440.06|438.16|439.77|437.87|10
1731550480000|2024-11-14 02:14:40|440.04|438.14|439.99|438.09|440.04|438.14|439.94|438.04|13
1731550490000|2024-11-14 02:14:50|440|438.1|439.85|437.95|440|438.1|439.84|437.94|12
1731550500000|2024-11-14 02:15:00|439.84|437.94|440.01|438.11|440.01|438.11|439.84|437.94|12
1731550510000|2024-11-14 02:15:10|440|438.1|439.74|437.84|440|438.1|439.74|437.84|9
1731550520000|2024-11-14 02:15:20|439.73|437.83|439.92|438.02|439.96|438.06|439.72|437.82|12
1731550530000|2024-11-14 02:15:30|439.91|438.01|439.78|437.88|439.91|438.01|439.78|437.88|13
1731550540000|2024-11-14 02:15:40|439.82|437.92|439.72|437.82|439.82|437.92|439.64|437.74|12
1731550550000|2024-11-14 02:15:50|439.77|437.87|440.01|438.11|440.02|438.12|439.77|437.87|15
1731550560000|2024-11-14 02:16:00|440.02|438.12|440.29|438.39|440.37|438.47|440.01|438.11|16
1731550570000|2024-11-14 02:16:10|440.31|438.41|440.11|438.21|440.42|438.52|440.1|438.2|15
1731550580000|2024-11-14 02:16:20|440.12|438.22|440.13|438.23|440.2|438.3|440.12|438.22|15
1731550590000|2024-11-14 02:16:30|440.12|438.22|440.23|438.33|440.24|438.34|440.1|438.2|10
1731550600000|2024-11-14 02:16:40|440.22|438.32|439.81|437.91|440.22|438.32|439.56|437.66|16
1731550610000|2024-11-14 02:16:50|439.75|437.85|439.62|437.72|439.76|437.86|439.62|437.72|5
1731550620000|2024-11-14 02:17:00|439.61|437.71|439.89|437.99|439.9|438|439.6|437.7|18
1731550630000|2024-11-14 02:17:10|439.88|437.98|439.64|437.74|439.88|437.98|439.61|437.71|9
1731550640000|2024-11-14 02:17:20|439.65|437.75|439.58|437.68|439.75|437.85|439.58|437.68|8
1731550650000|2024-11-14 02:17:30|439.59|437.69|439.43|437.53|439.59|437.69|439.43|437.53|14
1731550660000|2024-11-14 02:17:40|439.44|437.54|439.44|437.54|439.44|437.54|439.37|437.47|8
1731550670000|2024-11-14 02:17:50|439.43|437.53|439.45|437.55|439.58|437.68|439.41|437.51|12
1731550680000|2024-11-14 02:18:00|439.44|437.54|439.7|437.8|439.7|437.8|439.43|437.53|14
1731550690000|2024-11-14 02:18:10|439.69|437.79|439.8|437.9|439.8|437.9|439.67|437.77|10
1731550700000|2024-11-14 02:18:20|439.79|437.89|439.59|437.69|439.83|437.93|439.59|437.69|18
1731550710000|2024-11-14 02:18:30|439.58|437.68|439.41|437.51|439.59|437.69|439.4|437.5|14
1731550720000|2024-11-14 02:18:40|439.4|437.5|439.45|437.55|439.45|437.55|439.35|437.45|17
1731550730000|2024-11-14 02:18:50|439.44|437.54|439.7|437.8|439.7|437.8|439.44|437.54|12
1731550740000|2024-11-14 02:19:00|439.71|437.81|439.28|437.38|439.72|437.82|439.28|437.38|11
1731550750000|2024-11-14 02:19:10|439.27|437.37|438.85|436.95|439.28|437.38|438.84|436.94|18
1731550760000|2024-11-14 02:19:20|438.86|436.96|439.1|437.2|439.11|437.21|438.86|436.96|12
1731550770000|2024-11-14 02:19:30|439.09|437.19|438.94|437.04|439.1|437.2|438.93|437.03|10
1731550780000|2024-11-14 02:19:40|438.93|437.03|438.78|436.88|438.93|437.03|438.75|436.85|13
1731550790000|2024-11-14 02:19:50|438.83|436.93|439.01|437.11|439.04|437.14|438.83|436.93|17
1731550800000|2024-11-14 02:20:00|439.02|437.12|439.43|437.53|439.46|437.56|439.01|437.11|11
1731550810000|2024-11-14 02:20:10|439.44|437.54|439.18|437.28|439.44|437.54|439.18|437.28|5
1731550820000|2024-11-14 02:20:20|439.07|437.17|438.58|436.68|439.07|437.17|438.58|436.68|17
1731550830000|2024-11-14 02:20:30|438.51|436.61|438.19|436.29|438.51|436.61|438.18|436.28|12
1731550840000|2024-11-14 02:20:40|438.18|436.28|438.18|436.28|438.18|436.28|438.17|436.27|3
1731550850000|2024-11-14 02:20:50|438.13|436.23|437.98|436.08|438.13|436.23|437.98|436.08|10
1731550860000|2024-11-14 02:21:00|437.97|436.07|437.92|436.02|437.97|436.07|437.83|435.93|9
1731550870000|2024-11-14 02:21:10|437.91|436.01|437.76|435.86|437.91|436.01|437.76|435.86|11
1731550880000|2024-11-14 02:21:20|437.75|435.85|437.45|435.55|437.75|435.85|437.45|435.55|11
1731550890000|2024-11-14 02:21:30|437.4|435.5|437.24|435.34|437.4|435.5|437.24|435.34|14
1731550900000|2024-11-14 02:21:40|437.25|435.35|436.76|434.86|437.25|435.35|436.76|434.86|17
1731550910000|2024-11-14 02:21:50|436.75|434.85|436.86|434.96|436.86|434.96|436.75|434.85|10
1731550920000|2024-11-14 02:22:00|437.01|435.11|437.26|435.36|437.26|435.36|437.01|435.11|13
1731550930000|2024-11-14 02:22:10|437.27|435.37|437.6|435.7|437.6|435.7|437.27|435.37|11
1731550940000|2024-11-14 02:22:20|437.61|435.71|437.45|435.55|437.61|435.71|437.45|435.55|14
1731550950000|2024-11-14 02:22:30|437.47|435.57|437.47|435.57|437.5|435.6|437.47|435.57|10
1731550960000|2024-11-14 02:22:40|437.46|435.56|437.56|435.66|437.65|435.75|437.45|435.55|13
1731550970000|2024-11-14 02:22:50|437.61|435.71|437.85|435.95|437.86|435.96|437.61|435.71|14
1731550980000|2024-11-14 02:23:00|437.88|435.98|437.94|436.04|437.94|436.04|437.88|435.98|10
1731550990000|2024-11-14 02:23:10|437.96|436.06|437.93|436.03|438.03|436.13|437.91|436.01|12
1731551000000|2024-11-14 02:23:20|437.94|436.04|437.97|436.07|438.02|436.12|437.94|436.04|9
1731551010000|2024-11-14 02:23:30|437.98|436.08|437.93|436.03|438|436.1|437.91|436.01|7
1731551020000|2024-11-14 02:23:40|437.94|436.04|437.99|436.09|438.06|436.16|437.94|436.04|16
1731551030000|2024-11-14 02:23:50|438|436.1|438.18|436.28|438.18|436.28|438|436.1|15
1731551040000|2024-11-14 02:24:00|438.16|436.26|438.03|436.13|438.2|436.3|437.99|436.09|13
1731551050000|2024-11-14 02:24:10|437.96|436.06|437.98|436.08|438.02|436.12|437.95|436.05|14
1731551060000|2024-11-14 02:24:20|437.96|436.06|437.3|435.4|437.96|436.06|437.29|435.39|21
1731551070000|2024-11-14 02:24:30|437.28|435.38|436.91|435.01|437.28|435.38|436.9|435|13
1731551080000|2024-11-14 02:24:40|436.92|435.02|436.74|434.84|436.92|435.02|436.74|434.84|8
1731551090000|2024-11-14 02:24:50|436.75|434.85|436.64|434.74|436.75|434.85|436.62|434.72|9
1731551100000|2024-11-14 02:25:00|436.63|434.73|436.59|434.69|436.63|434.73|436.47|434.57|7
1731551110000|2024-11-14 02:25:10|436.6|434.7|436.67|434.77|436.67|434.77|436.6|434.7|8
1731551120000|2024-11-14 02:25:20|436.62|434.72|436.52|434.62|436.62|434.72|436.51|434.61|16
1731551130000|2024-11-14 02:25:30|436.53|434.63|436.53|434.63|436.72|434.82|436.52|434.62|13
1731551140000|2024-11-14 02:25:40|436.52|434.62|436.04|434.14|436.52|434.62|436.03|434.13|12
1731551150000|2024-11-14 02:25:50|436.05|434.15|435.97|434.07|436.05|434.15|435.97|434.07|4
1731551160000|2024-11-14 02:26:00|435.88|433.98|435.83|433.93|435.88|433.98|435.76|433.86|10
1731551170000|2024-11-14 02:26:10|435.84|433.94|435.66|433.76|435.84|433.94|435.63|433.73|12
1731551180000|2024-11-14 02:26:20|435.65|433.75|435.48|433.58|435.65|433.75|435.47|433.57|9
1731551190000|2024-11-14 02:26:30|435.49|433.59|435.22|433.32|435.49|433.59|435.22|433.32|14
1731551200000|2024-11-14 02:26:40|435.21|433.31|435.09|433.19|435.21|433.31|435.09|433.19|12
1731551210000|2024-11-14 02:26:50|435.08|433.18|434.96|433.06|435.08|433.18|434.94|433.04|9
1731551220000|2024-11-14 02:27:00|434.93|433.03|434.62|432.72|434.93|433.03|434.61|432.71|12
1731551230000|2024-11-14 02:27:10|434.61|432.71|434.15|432.25|434.61|432.71|434.15|432.25|14
1731551240000|2024-11-14 02:27:20|434.14|432.24|434.09|432.19|434.17|432.27|434.07|432.17|9
1731551250000|2024-11-14 02:27:30|434.1|432.2|434.42|432.52|434.42|432.52|434.09|432.19|12
1731551260000|2024-11-14 02:27:40|434.43|432.53|434.65|432.75|434.65|432.75|434.43|432.53|12
1731551270000|2024-11-14 02:27:50|434.66|432.76|434.88|432.98|434.88|432.98|434.66|432.76|12
1731551280000|2024-11-14 02:28:00|434.9|433|435.03|433.13|435.03|433.13|434.9|433|14
1731551290000|2024-11-14 02:28:10|435.02|433.12|435.24|433.34|435.24|433.34|435.01|433.11|6
1731551300000|2024-11-14 02:28:20|435.25|433.35|435.23|433.33|435.25|433.35|435.22|433.32|7
1731551310000|2024-11-14 02:28:30|435.22|433.32|435.26|433.36|435.26|433.36|435.22|433.32|7
1731551320000|2024-11-14 02:28:40|435.22|433.32|435.32|433.42|435.32|433.42|435.02|433.12|11
1731551330000|2024-11-14 02:28:50|435.33|433.43|435.25|433.35|435.33|433.43|435.21|433.31|14
1731551340000|2024-11-14 02:29:00|435.26|433.36|435.34|433.44|435.4|433.5|435.26|433.36|18
1731551350000|2024-11-14 02:29:10|435.35|433.45|435.2|433.3|435.37|433.47|435.2|433.3|17
1731551360000|2024-11-14 02:29:20|435.21|433.31|435.1|433.2|435.21|433.31|435.08|433.18|15
1731551370000|2024-11-14 02:29:30|435.11|433.21|434.83|432.93|435.11|433.21|434.83|432.93|11
1731551380000|2024-11-14 02:29:40|434.84|432.94|434.96|433.06|434.96|433.06|434.84|432.94|12
1731551390000|2024-11-14 02:29:50|434.97|433.07|435|433.1|435|433.1|434.97|433.07|9
1731551400000|2024-11-14 02:30:00|435.01|433.11|435.02|433.12|435.05|433.15|435|433.1|8
1731551410000|2024-11-14 02:30:10|434.83|432.93|434.77|432.87|434.83|432.93|434.77|432.87|4
1731551420000|2024-11-14 02:30:20|434.76|432.86|434.81|432.91|434.81|432.91|434.76|432.86|6
1731551430000|2024-11-14 02:30:30|434.77|432.87|434.7|432.8|434.77|432.87|434.63|432.73|8
1731551440000|2024-11-14 02:30:40|434.71|432.81|434.73|432.83|434.73|432.83|434.71|432.81|6
1731551450000|2024-11-14 02:30:50|434.74|432.84|435.15|433.25|435.15|433.25|434.74|432.84|11
1731551460000|2024-11-14 02:31:00|435.38|433.48|435.84|433.94|435.84|433.94|435.38|433.48|17
1731551470000|2024-11-14 02:31:10|435.85|433.95|435.76|433.86|435.85|433.95|435.63|433.73|9
1731551480000|2024-11-14 02:31:20|435.85|433.95|436.1|434.2|436.14|434.24|435.85|433.95|18
1731551490000|2024-11-14 02:31:30|436.09|434.19|436.07|434.17|436.09|434.19|436.07|434.17|3
1731551500000|2024-11-14 02:31:40|436.08|434.18|436.29|434.39|436.31|434.41|436.08|434.18|12
1731551510000|2024-11-14 02:31:50|436.2|434.3|435.92|434.02|436.24|434.34|435.92|434.02|16
1731551520000|2024-11-14 02:32:00|435.93|434.03|435.64|433.74|435.93|434.03|435.62|433.72|10
1731551530000|2024-11-14 02:32:10|435.65|433.75|435.79|433.89|435.8|433.9|435.65|433.75|11
1731551540000|2024-11-14 02:32:20|435.8|433.9|435.88|433.98|435.9|434|435.8|433.9|7
1731551550000|2024-11-14 02:32:30|435.89|433.99|436.39|434.49|436.39|434.49|435.89|433.99|11
1731551560000|2024-11-14 02:32:40|436.4|434.5|436.8|434.9|436.8|434.9|436.4|434.5|11
1731551570000|2024-11-14 02:32:50|436.81|434.91|436.88|434.98|436.88|434.98|436.8|434.9|7
1731551580000|2024-11-14 02:33:00|436.87|434.97|436.39|434.49|436.89|434.99|436.39|434.49|16
1731551590000|2024-11-14 02:33:10|436.43|434.53|436.41|434.51|436.43|434.53|436.41|434.51|3
1731551600000|2024-11-14 02:33:20|436.42|434.52|436.41|434.51|436.43|434.53|436.41|434.51|8
1731551610000|2024-11-14 02:33:30|436.42|434.52|436.61|434.71|436.62|434.72|436.42|434.52|15
1731551620000|2024-11-14 02:33:40|436.62|434.72|436.7|434.8|436.73|434.83|436.62|434.72|6
1731551630000|2024-11-14 02:33:50|436.76|434.86|437|435.1|437|435.1|436.76|434.86|13
1731551640000|2024-11-14 02:34:00|437.01|435.11|437.03|435.13|437.07|435.17|437.01|435.11|10
1731551650000|2024-11-14 02:34:10|437.02|435.12|436.93|435.03|437.08|435.18|436.93|435.03|17
1731551660000|2024-11-14 02:34:20|436.94|435.04|437.25|435.35|437.25|435.35|436.94|435.04|17
1731551670000|2024-11-14 02:34:30|437.26|435.36|437.08|435.18|437.31|435.41|437.05|435.15|16
1731551680000|2024-11-14 02:34:40|436.8|434.9|436.82|434.92|436.82|434.92|436.8|434.9|9
1731551690000|2024-11-14 02:34:50|436.83|434.93|436.67|434.77|436.84|434.94|436.66|434.76|8
1731551700000|2024-11-14 02:35:00|436.68|434.78|436.75|434.85|436.75|434.85|436.68|434.78|11
1731551710000|2024-11-14 02:35:10|436.76|434.86|436.94|435.04|436.98|435.08|436.76|434.86|11
1731551720000|2024-11-14 02:35:20|436.87|434.97|436.77|434.87|436.93|435.03|436.76|434.86|12
1731551730000|2024-11-14 02:35:30|436.78|434.88|436.48|434.58|436.79|434.89|436.48|434.58|14
1731551740000|2024-11-14 02:35:40|436.49|434.59|436.33|434.43|436.52|434.62|436.33|434.43|12
1731551750000|2024-11-14 02:35:50|436.32|434.42|435.97|434.07|436.32|434.42|435.94|434.04|14
1731551760000|2024-11-14 02:36:00|435.96|434.06|435.96|434.06|436.01|434.11|435.92|434.02|14
1731551770000|2024-11-14 02:36:10|435.97|434.07|435.62|433.72|435.97|434.07|435.55|433.65|10
1731551780000|2024-11-14 02:36:20|435.6|433.7|435.28|433.38|435.6|433.7|435.28|433.38|11
1731551790000|2024-11-14 02:36:30|435.27|433.37|434.95|433.05|435.28|433.38|434.95|433.05|15
1731551800000|2024-11-14 02:36:40|434.96|433.06|434.99|433.09|434.99|433.09|434.96|433.06|4
1731551810000|2024-11-14 02:36:50|435|433.1|434.85|432.95|435.17|433.27|434.85|432.95|13
1731551820000|2024-11-14 02:37:00|434.86|432.96|434.74|432.84|434.88|432.98|434.74|432.84|16
1731551830000|2024-11-14 02:37:10|434.75|432.85|433.93|432.03|434.75|432.85|433.93|432.03|15
1731551840000|2024-11-14 02:37:20|433.69|431.79|433.79|431.89|433.79|431.89|433.69|431.79|9
1731551850000|2024-11-14 02:37:30|433.8|431.9|434.79|432.89|434.79|432.89|433.8|431.9|20
1731551860000|2024-11-14 02:37:40|434.8|432.9|434.84|432.94|434.84|432.94|434.8|432.9|7
1731551870000|2024-11-14 02:37:50|434.75|432.85|434.53|432.63|434.75|432.85|434.49|432.59|11
1731551880000|2024-11-14 02:38:00|434.54|432.64|434.48|432.58|434.58|432.68|434.45|432.55|11
1731551890000|2024-11-14 02:38:10|434.42|432.52|434.63|432.73|434.63|432.73|434.41|432.51|9
1731551900000|2024-11-14 02:38:20|434.58|432.68|434.74|432.84|434.76|432.86|434.58|432.68|14
1731551910000|2024-11-14 02:38:30|434.75|432.85|435.31|433.41|435.31|433.41|434.75|432.85|19
1731551920000|2024-11-14 02:38:40|435.32|433.42|435.18|433.28|435.36|433.46|435.15|433.25|14
1731551930000|2024-11-14 02:38:50|435.19|433.29|435.53|433.63|435.53|433.63|435.19|433.29|12
1731551940000|2024-11-14 02:39:00|435.54|433.64|435.89|433.99|435.89|433.99|435.54|433.64|18
1731551950000|2024-11-14 02:39:10|435.9|434|435.86|433.96|435.9|434|435.85|433.95|4
1731551960000|2024-11-14 02:39:20|435.87|433.97|435.77|433.87|436.04|434.14|435.76|433.86|13
1731551970000|2024-11-14 02:39:30|435.78|433.88|435.65|433.75|435.78|433.88|435.62|433.72|15
1731551980000|2024-11-14 02:39:40|435.64|433.74|435.48|433.58|435.64|433.74|435.43|433.53|14
1731551990000|2024-11-14 02:39:50|435.49|433.59|435.56|433.66|435.56|433.66|435.49|433.59|10
1731552000000|2024-11-14 02:40:00|435.54|433.64|435.73|433.83|435.75|433.85|435.54|433.64|12
1731552010000|2024-11-14 02:40:10|435.74|433.84|435.34|433.44|435.75|433.85|435.34|433.44|17
1731552020000|2024-11-14 02:40:20|435.11|433.21|435.19|433.29|435.19|433.29|435.11|433.21|13
1731552030000|2024-11-14 02:40:30|435.2|433.3|435.26|433.36|435.39|433.49|435.2|433.3|10
1731552040000|2024-11-14 02:40:40|435.08|433.18|435.12|433.22|435.12|433.22|435.01|433.11|20
1731552050000|2024-11-14 02:40:50|435.13|433.23|435.15|433.25|435.19|433.29|435.13|433.23|8
1731552060000|2024-11-14 02:41:00|435.11|433.21|435.48|433.58|435.48|433.58|435.11|433.21|15
1731552070000|2024-11-14 02:41:10|435.49|433.59|435.57|433.67|435.57|433.67|435.48|433.58|13
1731552080000|2024-11-14 02:41:20|435.58|433.68|435.48|433.58|435.58|433.68|435.46|433.56|8
1731552090000|2024-11-14 02:41:30|435.49|433.59|435.25|433.35|435.51|433.61|435.25|433.35|10
1731552100000|2024-11-14 02:41:40|435.26|433.36|435.42|433.52|435.43|433.53|435.26|433.36|6
1731552110000|2024-11-14 02:41:50|435.39|433.49|435.24|433.34|435.43|433.53|435.23|433.33|19
1731552120000|2024-11-14 02:42:00|435.23|433.33|435.2|433.3|435.26|433.36|435.2|433.3|12
1731552130000|2024-11-14 02:42:10|435.21|433.31|435.34|433.44|435.34|433.44|435.2|433.3|10
1731552140000|2024-11-14 02:42:20|435.35|433.45|435.49|433.59|435.49|433.59|435.35|433.45|7
1731552150000|2024-11-14 02:42:30|435.43|433.53|435.56|433.66|435.56|433.66|435.35|433.45|11
1731552160000|2024-11-14 02:42:40|435.57|433.67|435.8|433.9|435.8|433.9|435.57|433.67|11
1731552170000|2024-11-14 02:42:50|435.81|433.91|435.89|433.99|435.89|433.99|435.81|433.91|9
1731552180000|2024-11-14 02:43:00|435.9|434|436.17|434.27|436.17|434.27|435.9|434|7
1731552190000|2024-11-14 02:43:10|436.16|434.26|436.26|434.36|436.3|434.4|436.11|434.21|11
1731552200000|2024-11-14 02:43:20|436.27|434.37|436.3|434.4|436.3|434.4|436.26|434.36|5
1731552210000|2024-11-14 02:43:30|436.31|434.41|436.39|434.49|436.39|434.49|436.31|434.41|4
1731552220000|2024-11-14 02:43:40|436.43|434.53|436.52|434.62|436.53|434.63|436.43|434.53|7
1731552230000|2024-11-14 02:43:50|436.53|434.63|436.38|434.48|436.53|434.63|436.38|434.48|7
1731552240000|2024-11-14 02:44:00|436.37|434.47|436.21|434.31|436.42|434.52|436.21|434.31|14
1731552250000|2024-11-14 02:44:10|436.22|434.32|436.04|434.14|436.25|434.35|436.03|434.13|12
1731552260000|2024-11-14 02:44:20|436.03|434.13|436.02|434.12|436.09|434.19|436.02|434.12|9
1731552270000|2024-11-14 02:44:30|436.03|434.13|436.05|434.15|436.05|434.15|436.03|434.13|5
1731552280000|2024-11-14 02:44:40|435.99|434.09|435.9|434|435.99|434.09|435.82|433.92|10
1731552290000|2024-11-14 02:44:50|435.85|433.95|435.74|433.84|435.85|433.95|435.69|433.79|9
1731552300000|2024-11-14 02:45:00|435.88|433.98|435.62|433.72|435.89|433.99|435.59|433.69|11
1731552310000|2024-11-14 02:45:10|435.63|433.73|435.79|433.89|435.79|433.89|435.63|433.73|11
1731552320000|2024-11-14 02:45:20|435.8|433.9|436.31|434.41|436.31|434.41|435.8|433.9|16
1731552330000|2024-11-14 02:45:30|436.32|434.42|436.49|434.59|436.5|434.6|436.32|434.42|16
1731552340000|2024-11-14 02:45:40|436.5|434.6|436.43|434.53|436.52|434.62|436.41|434.51|8
1731552350000|2024-11-14 02:45:50|436.42|434.52|436.38|434.48|436.42|434.52|436.33|434.43|7
1731552360000|2024-11-14 02:46:00|436.39|434.49|436.39|434.49|436.44|434.54|436.39|434.49|10
1731552370000|2024-11-14 02:46:10|436.36|434.46|436.25|434.35|436.36|434.46|436.23|434.33|10
1731552380000|2024-11-14 02:46:20|436.2|434.3|436.16|434.26|436.2|434.3|436.03|434.13|10
1731552390000|2024-11-14 02:46:30|436.17|434.27|436.42|434.52|436.42|434.52|436.17|434.27|12
1731552400000|2024-11-14 02:46:40|436.43|434.53|436.66|434.76|436.66|434.76|436.43|434.53|10
1731552410000|2024-11-14 02:46:50|436.67|434.77|436.88|434.98|436.88|434.98|436.67|434.77|12
1731552420000|2024-11-14 02:47:00|436.89|434.99|436.79|434.89|436.92|435.02|436.73|434.83|12
1731552430000|2024-11-14 02:47:10|436.8|434.9|436.59|434.69|436.82|434.92|436.53|434.63|16
1731552440000|2024-11-14 02:47:20|436.6|434.7|437|435.1|437|435.1|436.6|434.7|13
1731552450000|2024-11-14 02:47:30|437.01|435.11|437.26|435.36|437.26|435.36|437.01|435.11|16
1731552460000|2024-11-14 02:47:40|437.27|435.37|437.13|435.23|437.28|435.38|437.11|435.21|7
1731552470000|2024-11-14 02:47:50|437.14|435.24|437.02|435.12|437.18|435.28|437.01|435.11|8
1731552480000|2024-11-14 02:48:00|437.01|435.11|436.82|434.92|437.01|435.11|436.82|434.92|12
1731552490000|2024-11-14 02:48:10|436.83|434.93|436.65|434.75|436.83|434.93|436.64|434.74|4
1731552500000|2024-11-14 02:48:20|436.66|434.76|436.99|435.09|437.04|435.14|436.66|434.76|15
1731552510000|2024-11-14 02:48:30|437|435.1|437.06|435.16|437.06|435.16|437|435.1|7
1731552520000|2024-11-14 02:48:40|437.01|435.11|436.79|434.89|437.01|435.11|436.79|434.89|11
1731552530000|2024-11-14 02:48:50|436.78|434.88|436.69|434.79|436.78|434.88|436.68|434.78|9
1731552540000|2024-11-14 02:49:00|436.65|434.75|436.26|434.36|436.67|434.77|436.26|434.36|16
1731552550000|2024-11-14 02:49:10|436.24|434.34|436.15|434.25|436.24|434.34|436.15|434.25|8
1731552560000|2024-11-14 02:49:20|436.16|434.26|436.31|434.41|436.31|434.41|436.16|434.26|8
1731552570000|2024-11-14 02:49:30|436.32|434.42|436.11|434.21|436.32|434.42|436.09|434.19|12
1731552580000|2024-11-14 02:49:40|436.12|434.22|436.1|434.2|436.15|434.25|436.1|434.2|7
1731552590000|2024-11-14 02:49:50|436.11|434.21|436.13|434.23|436.21|434.31|436.11|434.21|9
1731552600000|2024-11-14 02:50:00|436.14|434.24|436.34|434.44|436.35|434.45|436.14|434.24|14
1731552610000|2024-11-14 02:50:10|436.21|434.31|436.07|434.17|436.24|434.34|436.04|434.14|9
1731552620000|2024-11-14 02:50:20|436.08|434.18|435.88|433.98|436.09|434.19|435.85|433.95|17
1731552630000|2024-11-14 02:50:30|435.89|433.99|435.93|434.03|435.93|434.03|435.89|433.99|5
1731552640000|2024-11-14 02:50:40|435.94|434.04|436.1|434.2|436.1|434.2|435.88|433.98|13
1731552650000|2024-11-14 02:50:50|436.26|434.36|436.24|434.34|436.3|434.4|436.23|434.33|15
1731552660000|2024-11-14 02:51:00|436.25|434.35|436.23|434.33|436.26|434.36|436.15|434.25|11
1731552670000|2024-11-14 02:51:10|436.24|434.34|436.12|434.22|436.24|434.34|436.1|434.2|9
1731552680000|2024-11-14 02:51:20|436.13|434.23|435.97|434.07|436.15|434.25|435.92|434.02|11
1731552690000|2024-11-14 02:51:30|435.96|434.06|435.98|434.08|435.99|434.09|435.96|434.06|7
1731552700000|2024-11-14 02:51:40|435.99|434.09|436.06|434.16|436.06|434.16|435.9|434|17
1731552710000|2024-11-14 02:51:50|436.14|434.24|435.91|434.01|436.15|434.25|435.9|434|18
1731552720000|2024-11-14 02:52:00|435.92|434.02|435.94|434.04|435.94|434.04|435.8|433.9|15
1731552730000|2024-11-14 02:52:10|435.95|434.05|436.04|434.14|436.04|434.14|435.95|434.05|10
1731552740000|2024-11-14 02:52:20|436.26|434.36|436.01|434.11|436.29|434.39|436.01|434.11|22
1731552750000|2024-11-14 02:52:30|435.96|434.06|435.87|433.97|435.96|434.06|435.87|433.97|10
1731552760000|2024-11-14 02:52:40|435.86|433.96|435.89|433.99|435.9|434|435.86|433.96|12
1731552770000|2024-11-14 02:52:50|435.9|434|435.69|433.79|435.91|434.01|435.66|433.76|14
1731552780000|2024-11-14 02:53:00|435.7|433.8|436.04|434.14|436.04|434.14|435.7|433.8|18
1731552790000|2024-11-14 02:53:10|436.05|434.15|436.18|434.28|436.18|434.28|436.05|434.15|12
1731552800000|2024-11-14 02:53:20|436.19|434.29|436.35|434.45|436.36|434.46|436.19|434.29|11
1731552810000|2024-11-14 02:53:30|436.36|434.46|436.21|434.31|436.45|434.55|436.19|434.29|16
1731552820000|2024-11-14 02:53:40|436.22|434.32|436.49|434.59|436.49|434.59|436.22|434.32|13
1731552830000|2024-11-14 02:53:50|436.5|434.6|436.48|434.58|436.62|434.72|436.48|434.58|16
1731552840000|2024-11-14 02:54:00|436.49|434.59|436.45|434.55|436.52|434.62|436.39|434.49|11
1731552850000|2024-11-14 02:54:10|436.46|434.56|436.42|434.52|436.46|434.56|436.4|434.5|12
1731552860000|2024-11-14 02:54:20|436.57|434.67|436.58|434.68|436.58|434.68|436.56|434.66|8
1731552870000|2024-11-14 02:54:30|436.56|434.66|436.4|434.5|436.56|434.66|436.38|434.48|12
1731552880000|2024-11-14 02:54:40|436.41|434.51|436.43|434.53|436.46|434.56|436.38|434.48|13
1731552890000|2024-11-14 02:54:50|436.44|434.54|436.77|434.87|436.77|434.87|436.44|434.54|15
1731552900000|2024-11-14 02:55:00|436.76|434.86|436.67|434.77|436.76|434.86|436.56|434.66|15
1731552910000|2024-11-14 02:55:10|436.68|434.78|436.81|434.91|436.82|434.92|436.67|434.77|11
1731552920000|2024-11-14 02:55:20|436.82|434.92|436.68|434.78|436.83|434.93|436.67|434.77|13
1731552930000|2024-11-14 02:55:30|436.69|434.79|437.12|435.22|437.12|435.22|436.69|434.79|18
1731552940000|2024-11-14 02:55:40|437.13|435.23|437.29|435.39|437.3|435.4|437.13|435.23|15
1731552950000|2024-11-14 02:55:50|437.28|435.38|437.2|435.3|437.29|435.39|437.18|435.28|12
1731552960000|2024-11-14 02:56:00|437.25|435.35|437.07|435.17|437.26|435.36|437.04|435.14|15
1731552970000|2024-11-14 02:56:10|437.08|435.18|437.19|435.29|437.2|435.3|437.08|435.18|11
1731552980000|2024-11-14 02:56:20|437.1|435.2|436.73|434.83|437.1|435.2|436.72|434.82|20
1731552990000|2024-11-14 02:56:30|436.72|434.82|436.64|434.74|436.8|434.9|436.6|434.7|17
1731553000000|2024-11-14 02:56:40|436.65|434.75|436.54|434.64|436.67|434.77|436.54|434.64|16
1731553010000|2024-11-14 02:56:50|436.55|434.65|436.56|434.66|436.56|434.66|436.5|434.6|16
1731553020000|2024-11-14 02:57:00|436.57|434.67|436.67|434.77|436.67|434.77|436.5|434.6|16
1731553030000|2024-11-14 02:57:10|436.68|434.78|436.54|434.64|436.68|434.78|436.53|434.63|9
1731553040000|2024-11-14 02:57:20|436.55|434.65|436.36|434.46|436.65|434.75|436.36|434.46|19
1731553050000|2024-11-14 02:57:30|436.37|434.47|436.5|434.6|436.5|434.6|436.37|434.47|14
1731553060000|2024-11-14 02:57:40|436.51|434.61|436.75|434.85|436.75|434.85|436.51|434.61|11
1731553070000|2024-11-14 02:57:50|436.76|434.86|436.79|434.89|436.89|434.99|436.76|434.86|13
1731553080000|2024-11-14 02:58:00|436.78|434.88|436.82|434.92|436.82|434.92|436.73|434.83|11
1731553090000|2024-11-14 02:58:10|436.83|434.93|437.29|435.39|437.29|435.39|436.82|434.92|16
1731553100000|2024-11-14 02:58:20|437.37|435.47|437.43|435.53|437.44|435.54|437.37|435.47|13
1731553110000|2024-11-14 02:58:30|437.44|435.54|437.64|435.74|437.64|435.74|437.44|435.54|11
1731553120000|2024-11-14 02:58:40|437.63|435.73|437.68|435.78|437.68|435.78|437.63|435.73|8
1731553130000|2024-11-14 02:58:50|437.67|435.77|437.8|435.9|437.81|435.91|437.67|435.77|9
1731553140000|2024-11-14 02:59:00|437.79|435.89|437.58|435.68|437.8|435.9|437.57|435.67|13
1731553150000|2024-11-14 02:59:10|437.59|435.69|437.52|435.62|437.6|435.7|437.52|435.62|11
1731553160000|2024-11-14 02:59:20|437.53|435.63|437.4|435.5|437.53|435.63|437.39|435.49|12
1731553170000|2024-11-14 02:59:30|437.41|435.51|437.4|435.5|437.5|435.6|437.4|435.5|13
1731553180000|2024-11-14 02:59:40|437.39|435.49|437.34|435.44|437.4|435.5|437.33|435.43|15
1731553190000|2024-11-14 02:59:50|437.35|435.45|437.4|435.5|437.41|435.51|437.27|435.37|15
1731553200000|2024-11-14 03:00:00|437.39|435.49|437.36|435.46|437.39|435.49|437.26|435.36|13
1731553210000|2024-11-14 03:00:10|437.37|435.47|437.48|435.58|437.56|435.66|437.37|435.47|12
1731553220000|2024-11-14 03:00:20|437.47|435.57|437.49|435.59|437.49|435.59|437.25|435.35|17
1731553230000|2024-11-14 03:00:30|437.5|435.6|437.42|435.52|437.58|435.68|437.4|435.5|13
1731553240000|2024-11-14 03:00:40|437.43|435.53|437.48|435.58|437.48|435.58|437.43|435.53|8
1731553250000|2024-11-14 03:00:50|437.53|435.63|437.56|435.66|437.59|435.69|437.53|435.63|12
1731553260000|2024-11-14 03:01:00|437.61|435.71|437.57|435.67|437.67|435.77|437.57|435.67|13
1731553270000|2024-11-14 03:01:10|437.58|435.68|437.37|435.47|437.59|435.69|437.32|435.42|13
1731553280000|2024-11-14 03:01:20|437.38|435.48|437.26|435.36|437.4|435.5|437.24|435.34|12
1731553290000|2024-11-14 03:01:30|437.25|435.35|437.12|435.22|437.25|435.35|437.08|435.18|13
1731553300000|2024-11-14 03:01:40|437.13|435.23|437.01|435.11|437.14|435.24|436.97|435.07|14
1731553310000|2024-11-14 03:01:50|437.02|435.12|436.82|434.92|437.03|435.13|436.76|434.86|10
1731553320000|2024-11-14 03:02:00|436.81|434.91|436.57|434.67|436.81|434.91|436.56|434.66|12
1731553330000|2024-11-14 03:02:10|436.56|434.66|435.94|434.04|436.56|434.66|435.85|433.95|20
1731553340000|2024-11-14 03:02:20|435.95|434.05|436.01|434.11|436.01|434.11|435.95|434.05|9
1731553350000|2024-11-14 03:02:30|435.95|434.05|435.96|434.06|435.96|434.06|435.94|434.04|10
1731553360000|2024-11-14 03:02:40|435.86|433.96|435.79|433.89|435.86|433.96|435.74|433.84|11
1731553370000|2024-11-14 03:02:50|435.8|433.9|435.75|433.85|435.86|433.96|435.75|433.85|12
1731553380000|2024-11-14 03:03:00|435.76|433.86|435.76|433.86|435.76|433.86|435.75|433.85|9
1731553390000|2024-11-14 03:03:10|435.77|433.87|435.92|434.02|435.92|434.02|435.77|433.87|10
1731553400000|2024-11-14 03:03:20|435.91|434.01|435.88|433.98|436.07|434.17|435.85|433.95|16
1731553410000|2024-11-14 03:03:30|435.87|433.97|435.79|433.89|435.87|433.97|435.78|433.88|13
1731553420000|2024-11-14 03:03:40|435.63|433.73|435.24|433.34|435.75|433.85|435.19|433.29|17
1731553430000|2024-11-14 03:03:50|435.15|433.25|434.47|432.57|435.15|433.25|434.46|432.56|15
1731553440000|2024-11-14 03:04:00|434.44|432.54|433.96|432.06|434.44|432.54|433.95|432.05|19
1731553450000|2024-11-14 03:04:10|433.97|432.07|433.9|432|433.99|432.09|433.9|432|7
1731553460000|2024-11-14 03:04:20|433.91|432.01|433.82|431.92|433.93|432.03|433.81|431.91|11
1731553470000|2024-11-14 03:04:30|433.83|431.93|433.93|432.03|434|432.1|433.83|431.93|12
1731553480000|2024-11-14 03:04:40|433.92|432.02|434.09|432.19|434.09|432.19|433.87|431.97|11
1731553490000|2024-11-14 03:04:50|434.1|432.2|433.96|432.06|434.13|432.23|433.9|432|12
1731553500000|2024-11-14 03:05:00|433.97|432.07|434.03|432.13|434.03|432.13|433.97|432.07|7
1731553510000|2024-11-14 03:05:10|434.04|432.14|433.93|432.03|434.06|432.16|433.91|432.01|10
1731553520000|2024-11-14 03:05:20|434.02|432.12|433.77|431.87|434.04|432.14|433.75|431.85|11
1731553530000|2024-11-14 03:05:30|433.76|431.86|433.72|431.82|433.77|431.87|433.68|431.78|12
1731553540000|2024-11-14 03:05:40|433.64|431.74|433.53|431.63|433.64|431.74|433.49|431.59|12
1731553550000|2024-11-14 03:05:50|433.54|431.64|433.27|431.37|433.54|431.64|433.27|431.37|13
1731553560000|2024-11-14 03:06:00|433.26|431.36|433.04|431.14|433.26|431.36|433.04|431.14|14
1731553570000|2024-11-14 03:06:10|433.03|431.13|432.97|431.07|433.03|431.13|432.93|431.03|16
1731553580000|2024-11-14 03:06:20|432.96|431.06|433.14|431.24|433.14|431.24|432.95|431.05|8
1731553590000|2024-11-14 03:06:30|433.13|431.23|433.44|431.54|433.44|431.54|433.12|431.22|11
1731553600000|2024-11-14 03:06:40|433.45|431.55|433.33|431.43|433.47|431.57|433.29|431.39|9
1731553610000|2024-11-14 03:06:50|433.34|431.44|433.48|431.58|433.5|431.6|433.34|431.44|5
1731553620000|2024-11-14 03:07:00|433.47|431.57|433.61|431.71|433.61|431.71|433.42|431.52|13
1731553630000|2024-11-14 03:07:10|433.62|431.72|433.61|431.71|433.64|431.74|433.59|431.69|8
1731553640000|2024-11-14 03:07:20|433.62|431.72|433.41|431.51|433.63|431.73|433.41|431.51|10
1731553650000|2024-11-14 03:07:30|433.4|431.5|433.13|431.23|433.4|431.5|433.08|431.18|12
1731553660000|2024-11-14 03:07:40|433.12|431.22|432.95|431.05|433.12|431.22|432.95|431.05|11
1731553670000|2024-11-14 03:07:50|432.96|431.06|432.94|431.04|433|431.1|432.94|431.04|13
1731553680000|2024-11-14 03:08:00|432.95|431.05|432.86|430.96|432.95|431.05|432.84|430.94|8
1731553690000|2024-11-14 03:08:10|432.87|430.97|432.97|431.07|433.07|431.17|432.87|430.97|16
1731553700000|2024-11-14 03:08:20|432.92|431.02|432.76|430.86|432.92|431.02|432.76|430.86|9
1731553710000|2024-11-14 03:08:30|432.75|430.85|432.71|430.81|432.76|430.86|432.68|430.78|10
1731553720000|2024-11-14 03:08:40|432.72|430.82|432.71|430.81|432.74|430.84|432.71|430.81|10
1731553730000|2024-11-14 03:08:50|432.7|430.8|432.66|430.76|432.7|430.8|432.57|430.67|13
1731553740000|2024-11-14 03:09:00|432.67|430.77|432.72|430.82|432.86|430.96|432.67|430.77|10
1731553750000|2024-11-14 03:09:10|432.71|430.81|432.33|430.43|432.71|430.81|432.31|430.41|15
1731553760000|2024-11-14 03:09:20|432.34|430.44|432.39|430.49|432.39|430.49|432.34|430.44|8
1731553770000|2024-11-14 03:09:30|432.42|430.52|432.74|430.84|432.74|430.84|432.42|430.52|12
1731553780000|2024-11-14 03:09:40|432.75|430.85|432.82|430.92|432.9|431|432.75|430.85|10
1731553790000|2024-11-14 03:09:50|432.83|430.93|432.98|431.08|432.98|431.08|432.83|430.93|8
1731553800000|2024-11-14 03:10:00|432.99|431.09|432.79|430.89|433.01|431.11|432.77|430.87|11
1731553810000|2024-11-14 03:10:10|432.8|430.9|433.27|431.37|433.27|431.37|432.8|430.9|16
1731553820000|2024-11-14 03:10:20|433.28|431.38|433.24|431.34|433.32|431.42|433.24|431.34|11
1731553830000|2024-11-14 03:10:30|433.25|431.35|433.2|431.3|433.27|431.37|433.2|431.3|6
1731553840000|2024-11-14 03:10:40|433.21|431.31|433.03|431.13|433.22|431.32|433.02|431.12|10
1731553850000|2024-11-14 03:10:50|433|431.1|432.65|430.75|433.01|431.11|432.65|430.75|10
1731553860000|2024-11-14 03:11:00|432.64|430.74|431.99|430.09|432.64|430.74|431.99|430.09|11
1731553870000|2024-11-14 03:11:10|432|430.1|431.99|430.09|432|430.1|431.99|430.09|6
1731553880000|2024-11-14 03:11:20|432|430.1|432.17|430.27|432.29|430.39|432|430.1|13
1731553890000|2024-11-14 03:11:30|432.18|430.28|432.03|430.13|432.18|430.28|432|430.1|13
1731553900000|2024-11-14 03:11:40|432.04|430.14|432.01|430.11|432.04|430.14|431.98|430.08|12
1731553910000|2024-11-14 03:11:50|432.02|430.12|431.74|429.84|432.02|430.12|431.73|429.83|11
1731553920000|2024-11-14 03:12:00|431.75|429.85|431.67|429.77|431.77|429.87|431.6|429.7|6
1731553930000|2024-11-14 03:12:10|431.72|429.82|432.02|430.12|432.02|430.12|431.72|429.82|18
1731553940000|2024-11-14 03:12:20|432.03|430.13|432.24|430.34|432.24|430.34|432.03|430.13|12
1731553950000|2024-11-14 03:12:30|432.25|430.35|432.31|430.41|432.31|430.41|432.25|430.35|7
1731553960000|2024-11-14 03:12:40|432.32|430.42|432.6|430.7|432.6|430.7|432.32|430.42|11
1731553970000|2024-11-14 03:12:50|432.61|430.71|432.65|430.75|432.71|430.81|432.61|430.71|10
1731553980000|2024-11-14 03:13:00|432.66|430.76|432.59|430.69|432.68|430.78|432.59|430.69|10
1731553990000|2024-11-14 03:13:10|432.58|430.68|432.31|430.41|432.58|430.68|432.3|430.4|12
1731554000000|2024-11-14 03:13:20|432.32|430.42|432.18|430.28|432.32|430.42|432.17|430.27|10
1731554010000|2024-11-14 03:13:30|432.19|430.29|432.31|430.41|432.36|430.46|432.19|430.29|11
1731554020000|2024-11-14 03:13:40|432.32|430.42|432.22|430.32|432.47|430.57|432.22|430.32|16
1731554030000|2024-11-14 03:13:50|432.23|430.33|432.27|430.37|432.27|430.37|432.23|430.33|5
1731554040000|2024-11-14 03:14:00|432.22|430.32|431.97|430.07|432.22|430.32|431.94|430.04|10
1731554050000|2024-11-14 03:14:10|431.98|430.08|431.65|429.75|432|430.1|431.64|429.74|13
1731554060000|2024-11-14 03:14:20|431.66|429.76|431.76|429.86|431.76|429.86|431.66|429.76|10
1731554070000|2024-11-14 03:14:30|431.77|429.87|431.99|430.09|431.99|430.09|431.77|429.87|8
1731554080000|2024-11-14 03:14:40|432|430.1|432.38|430.48|432.38|430.48|432|430.1|13
1731554090000|2024-11-14 03:14:50|432.39|430.49|432.2|430.3|432.4|430.5|432.19|430.29|16
1731554100000|2024-11-14 03:15:00|432.19|430.29|431.83|429.93|432.19|430.29|431.78|429.88|15
1731554110000|2024-11-14 03:15:10|431.82|429.92|431.65|429.75|431.82|429.92|431.52|429.62|11
1731554120000|2024-11-14 03:15:20|431.64|429.74|431.12|429.22|431.65|429.75|431.12|429.22|14
1731554130000|2024-11-14 03:15:30|431.13|429.23|430.87|428.97|431.13|429.23|430.87|428.97|13
1731554140000|2024-11-14 03:15:40|430.86|428.96|430.68|428.78|430.88|428.98|430.68|428.78|10
1731554150000|2024-11-14 03:15:50|430.61|428.71|430.6|428.7|430.61|428.71|430.57|428.67|12
1731554160000|2024-11-14 03:16:00|430.61|428.71|430.34|428.44|430.61|428.71|430.34|428.44|7
1731554170000|2024-11-14 03:16:10|430.35|428.45|430.37|428.47|430.37|428.47|430.35|428.45|3
1731554180000|2024-11-14 03:16:20|430.38|428.48|430.42|428.52|430.56|428.66|430.38|428.48|10
1731554190000|2024-11-14 03:16:30|430.43|428.53|430.31|428.41|430.44|428.54|430.27|428.37|9
1731554200000|2024-11-14 03:16:40|430.32|428.42|429.96|428.06|430.33|428.43|429.96|428.06|15
1731554210000|2024-11-14 03:16:50|429.82|427.92|429.78|427.88|429.82|427.92|429.76|427.86|8
1731554220000|2024-11-14 03:17:00|429.79|427.89|429.73|427.83|429.81|427.91|429.7|427.8|10
1731554230000|2024-11-14 03:17:10|429.74|427.84|429.84|427.94|429.85|427.95|429.74|427.84|10
1731554240000|2024-11-14 03:17:20|429.89|427.99|429.97|428.07|429.99|428.09|429.89|427.99|5
1731554250000|2024-11-14 03:17:30|429.96|428.06|430.14|428.24|430.14|428.24|429.96|428.06|6
1731554260000|2024-11-14 03:17:40|430.15|428.25|430.15|428.25|430.15|428.25|430.15|428.25|1
1731554270000|2024-11-14 03:17:50|430.17|428.27|430.3|428.4|430.3|428.4|430.17|428.27|8
1731554280000|2024-11-14 03:18:00|430.43|428.53|430.63|428.73|430.63|428.73|430.43|428.53|8
1731554290000|2024-11-14 03:18:10|430.64|428.74|430.44|428.54|430.65|428.75|430.43|428.53|9
1731554300000|2024-11-14 03:18:20|430.34|428.44|430.09|428.19|430.34|428.44|430.07|428.17|7
1731554310000|2024-11-14 03:18:30|430.1|428.2|430.32|428.42|430.32|428.42|430.1|428.2|7
1731554320000|2024-11-14 03:18:40|430.42|428.52|430.78|428.88|430.78|428.88|430.42|428.52|14
1731554330000|2024-11-14 03:18:50|430.82|428.92|430.83|428.93|430.84|428.94|430.82|428.92|4
1731554340000|2024-11-14 03:19:00|430.84|428.94|430.77|428.87|430.84|428.94|430.77|428.87|4
1731554350000|2024-11-14 03:19:10|430.78|428.88|430.92|429.02|430.92|429.02|430.78|428.88|12
1731554360000|2024-11-14 03:19:20|430.93|429.03|430.84|428.94|430.93|429.03|430.77|428.87|13
1731554370000|2024-11-14 03:19:30|430.85|428.95|431.1|429.2|431.1|429.2|430.85|428.95|14
1731554380000|2024-11-14 03:19:40|431.11|429.21|431.11|429.21|431.15|429.25|431.08|429.18|13
1731554390000|2024-11-14 03:19:50|431.12|429.22|431.27|429.37|431.27|429.37|431.12|429.22|8
1731554400000|2024-11-14 03:20:00|431.28|429.38|431.16|429.26|431.39|429.49|431.16|429.26|11
1731554410000|2024-11-14 03:20:10|431.15|429.25|430.85|428.95|431.15|429.25|430.84|428.94|12
1731554420000|2024-11-14 03:20:20|430.84|428.94|431.05|429.15|431.05|429.15|430.84|428.94|11
1731554430000|2024-11-14 03:20:30|431.06|429.16|431.27|429.37|431.27|429.37|431.06|429.16|8
1731554440000|2024-11-14 03:20:40|431.28|429.38|431.38|429.48|431.38|429.48|431.28|429.38|11
1731554450000|2024-11-14 03:20:50|431.5|429.6|431.78|429.88|431.78|429.88|431.44|429.54|14
1731554460000|2024-11-14 03:21:00|431.79|429.89|431.9|430|431.92|430.02|431.78|429.88|11
1731554470000|2024-11-14 03:21:10|431.91|430.01|432.14|430.24|432.14|430.24|431.91|430.01|13
1731554480000|2024-11-14 03:21:20|432.15|430.25|432.21|430.31|432.28|430.38|432.15|430.25|12
1731554490000|2024-11-14 03:21:30|432.22|430.32|432.4|430.5|432.4|430.5|432.22|430.32|9
1731554500000|2024-11-14 03:21:40|432.41|430.51|432.59|430.69|432.59|430.69|432.4|430.5|16
1731554510000|2024-11-14 03:21:50|432.68|430.78|432.6|430.7|432.7|430.8|432.6|430.7|12
1731554520000|2024-11-14 03:22:00|432.61|430.71|432.43|430.53|432.62|430.72|432.36|430.46|15
1731554530000|2024-11-14 03:22:10|432.44|430.54|432.14|430.24|432.44|430.54|432.1|430.2|15
1731554540000|2024-11-14 03:22:20|432.15|430.25|432.29|430.39|432.29|430.39|432.15|430.25|8
1731554550000|2024-11-14 03:22:30|432.3|430.4|432.58|430.68|432.59|430.69|432.3|430.4|6
1731554560000|2024-11-14 03:22:40|432.59|430.69|432.62|430.72|432.62|430.72|432.59|430.69|4
1731554570000|2024-11-14 03:22:50|432.63|430.73|432.73|430.83|432.74|430.84|432.63|430.73|13
1731554580000|2024-11-14 03:23:00|432.65|430.75|432.77|430.87|432.77|430.87|432.65|430.75|6
1731554590000|2024-11-14 03:23:10|432.82|430.92|433.06|431.16|433.1|431.2|432.82|430.92|12
1731554600000|2024-11-14 03:23:20|433.05|431.15|433.21|431.31|433.21|431.31|433.05|431.15|10
1731554610000|2024-11-14 03:23:30|433.22|431.32|433.54|431.64|433.54|431.64|433.22|431.32|12
1731554620000|2024-11-14 03:23:40|433.55|431.65|433.75|431.85|433.75|431.85|433.55|431.65|11
1731554630000|2024-11-14 03:23:50|433.76|431.86|433.81|431.91|433.81|431.91|433.76|431.86|8
1731554640000|2024-11-14 03:24:00|433.82|431.92|433.81|431.91|433.83|431.93|433.67|431.77|13
1731554650000|2024-11-14 03:24:10|433.82|431.92|434.06|432.16|434.09|432.19|433.82|431.92|17
1731554660000|2024-11-14 03:24:20|434.02|432.12|433.71|431.81|434.02|432.12|433.68|431.78|19
1731554670000|2024-11-14 03:24:30|433.64|431.74|433.53|431.63|433.65|431.75|433.49|431.59|22
1731554680000|2024-11-14 03:24:40|433.54|431.64|433.41|431.51|433.54|431.64|433.4|431.5|13
1731554690000|2024-11-14 03:24:50|433.42|431.52|433.42|431.52|433.44|431.54|433.4|431.5|13
1731554700000|2024-11-14 03:25:00|433.41|431.51|433.4|431.5|433.57|431.67|433.29|431.39|15
1731554710000|2024-11-14 03:25:10|433.41|431.51|433.25|431.35|433.43|431.53|433.25|431.35|9
1731554720000|2024-11-14 03:25:20|433.26|431.36|433.16|431.26|433.26|431.36|433.08|431.18|4
1731554730000|2024-11-14 03:25:30|433.17|431.27|433.18|431.28|433.2|431.3|433.16|431.26|9
1731554740000|2024-11-14 03:25:40|433.16|431.26|433.08|431.18|433.18|431.28|433.07|431.17|12
1731554750000|2024-11-14 03:25:50|433.09|431.19|432.94|431.04|433.1|431.2|432.91|431.01|12
1731554760000|2024-11-14 03:26:00|432.95|431.05|433.17|431.27|433.17|431.27|432.94|431.04|11
1731554770000|2024-11-14 03:26:10|433.18|431.28|432.99|431.09|433.3|431.4|432.98|431.08|17
1731554780000|2024-11-14 03:26:20|432.98|431.08|433.2|431.3|433.2|431.3|432.98|431.08|14
1731554790000|2024-11-14 03:26:30|433.21|431.31|433.24|431.34|433.29|431.39|433.21|431.31|10
1731554800000|2024-11-14 03:26:40|433.21|431.31|432.66|430.76|433.21|431.31|432.66|430.76|17
1731554810000|2024-11-14 03:26:50|432.67|430.77|432.89|430.99|432.89|430.99|432.67|430.77|13
1731554820000|2024-11-14 03:27:00|432.9|431|432.95|431.05|432.95|431.05|432.9|431|9
1731554830000|2024-11-14 03:27:10|432.96|431.06|433.02|431.12|433.02|431.12|432.96|431.06|5
1731554840000|2024-11-14 03:27:20|432.97|431.07|432.79|430.89|432.97|431.07|432.78|430.88|10
1731554850000|2024-11-14 03:27:30|432.8|430.9|432.61|430.71|432.82|430.92|432.61|430.71|13
1731554860000|2024-11-14 03:27:40|432.62|430.72|432.93|431.03|432.93|431.03|432.62|430.72|11
1731554870000|2024-11-14 03:27:50|432.94|431.04|433.14|431.24|433.14|431.24|432.94|431.04|11
1731554880000|2024-11-14 03:28:00|433.15|431.25|433|431.1|433.18|431.28|432.96|431.06|15
1731554890000|2024-11-14 03:28:10|433.01|431.11|432.95|431.05|433.01|431.11|432.93|431.03|10
1731554900000|2024-11-14 03:28:20|432.94|431.04|433.09|431.19|433.09|431.19|432.94|431.04|13
1731554910000|2024-11-14 03:28:30|433.1|431.2|433.13|431.23|433.17|431.27|433.06|431.16|11
1731554920000|2024-11-14 03:28:40|433.17|431.27|433.32|431.42|433.32|431.42|433.17|431.27|10
1731554930000|2024-11-14 03:28:50|433.33|431.43|433.36|431.46|433.39|431.49|433.32|431.42|12
1731554940000|2024-11-14 03:29:00|433.29|431.39|433.24|431.34|433.36|431.46|433.15|431.25|18
1731554950000|2024-11-14 03:29:10|433.25|431.35|433.57|431.67|433.57|431.67|433.25|431.35|12
1731554960000|2024-11-14 03:29:20|433.58|431.68|433.58|431.68|433.58|431.68|433.58|431.68|1
1731554970000|2024-11-14 03:29:30|433.59|431.69|433.65|431.75|433.65|431.75|433.59|431.69|9
1731554980000|2024-11-14 03:29:40|433.66|431.76|433.71|431.81|433.73|431.83|433.66|431.76|12
1731554990000|2024-11-14 03:29:50|433.72|431.82|433.56|431.66|433.72|431.82|433.55|431.65|10
1731555000000|2024-11-14 03:30:00|433.55|431.65|433.33|431.43|433.55|431.65|433.31|431.41|11
1731555010000|2024-11-14 03:30:10|433.32|431.42|432.94|431.04|433.33|431.43|432.9|431|15
1731555020000|2024-11-14 03:30:20|432.95|431.05|433.05|431.15|433.05|431.15|432.95|431.05|11
1731555030000|2024-11-14 03:30:30|433.06|431.16|433.14|431.24|433.18|431.28|433.06|431.16|14
1731555040000|2024-11-14 03:30:40|433.15|431.25|432.57|430.67|433.16|431.26|432.43|430.53|17
1731555050000|2024-11-14 03:30:50|432.58|430.68|432.65|430.75|432.65|430.75|432.54|430.64|11
1731555060000|2024-11-14 03:31:00|432.66|430.76|432.95|431.05|432.95|431.05|432.66|430.76|18
1731555070000|2024-11-14 03:31:10|432.96|431.06|433.48|431.58|433.48|431.58|432.96|431.06|15
1731555080000|2024-11-14 03:31:20|433.49|431.59|433.52|431.62|433.53|431.63|433.49|431.59|6
1731555090000|2024-11-14 03:31:30|433.53|431.63|433.22|431.32|433.53|431.63|433.22|431.32|7
1731555100000|2024-11-14 03:31:40|433.23|431.33|432.78|430.88|433.23|431.33|432.77|430.87|14
1731555110000|2024-11-14 03:31:50|432.79|430.89|432.78|430.88|432.81|430.91|432.77|430.87|7
1731555120000|2024-11-14 03:32:00|432.79|430.89|432.99|431.09|432.99|431.09|432.79|430.89|11
1731555130000|2024-11-14 03:32:10|433|431.1|433.02|431.12|433.02|431.12|433|431.1|6
1731555140000|2024-11-14 03:32:20|433.03|431.13|433.33|431.43|433.33|431.43|433.03|431.13|14
1731555150000|2024-11-14 03:32:30|433.34|431.44|433.5|431.6|433.5|431.6|433.34|431.44|13
1731555160000|2024-11-14 03:32:40|433.49|431.59|433.62|431.72|433.62|431.72|433.48|431.58|10
1731555170000|2024-11-14 03:32:50|433.61|431.71|433.73|431.83|433.74|431.84|433.57|431.67|12
1731555180000|2024-11-14 03:33:00|433.67|431.77|433.71|431.81|433.71|431.81|433.42|431.52|16
1731555190000|2024-11-14 03:33:10|433.72|431.82|433.72|431.82|433.76|431.86|433.71|431.81|7
1731555200000|2024-11-14 03:33:20|433.73|431.83|433.81|431.91|433.83|431.93|433.73|431.83|16
1731555210000|2024-11-14 03:33:30|433.83|431.93|433.67|431.77|433.86|431.96|433.64|431.74|13
1731555220000|2024-11-14 03:33:40|433.68|431.78|433.8|431.9|433.8|431.9|433.68|431.78|11
1731555230000|2024-11-14 03:33:50|433.79|431.89|433.08|431.18|433.79|431.89|433.08|431.18|12
1731555240000|2024-11-14 03:34:00|432.97|431.07|432.83|430.93|432.97|431.07|432.8|430.9|17
1731555250000|2024-11-14 03:34:10|432.84|430.94|433.1|431.2|433.1|431.2|432.84|430.94|17
1731555260000|2024-11-14 03:34:20|433.09|431.19|433.2|431.3|433.2|431.3|433.09|431.19|8
1731555270000|2024-11-14 03:34:30|433.21|431.31|433.59|431.69|433.59|431.69|433.21|431.31|18
1731555280000|2024-11-14 03:34:40|433.61|431.71|433.71|431.81|433.71|431.81|433.61|431.71|10
1731555290000|2024-11-14 03:34:50|433.72|431.82|433.55|431.65|433.73|431.83|433.54|431.64|6
1731555300000|2024-11-14 03:35:00|433.56|431.66|433.23|431.33|433.57|431.67|433.23|431.33|14
1731555310000|2024-11-14 03:35:10|433.24|431.34|433.18|431.28|433.24|431.34|433.18|431.28|11
1731555320000|2024-11-14 03:35:20|433.17|431.27|433.16|431.26|433.18|431.28|433.16|431.26|4
1731555330000|2024-11-14 03:35:30|433.1|431.2|432.62|430.72|433.1|431.2|432.62|430.72|20
1731555340000|2024-11-14 03:35:40|432.57|430.67|432.43|430.53|432.57|430.67|432.43|430.53|11
1731555350000|2024-11-14 03:35:50|432.21|430.31|432.25|430.35|432.25|430.35|432.21|430.31|11
1731555360000|2024-11-14 03:36:00|432.26|430.36|431.99|430.09|432.26|430.36|431.98|430.08|10
1731555370000|2024-11-14 03:36:10|432|430.1|432.22|430.32|432.22|430.32|432|430.1|12
1731555380000|2024-11-14 03:36:20|432.23|430.33|431.96|430.06|432.25|430.35|431.96|430.06|12
1731555390000|2024-11-14 03:36:30|431.97|430.07|432|430.1|432.01|430.11|431.97|430.07|10
1731555400000|2024-11-14 03:36:40|432.01|430.11|432.01|430.11|432.01|430.11|432|430.1|3
1731555410000|2024-11-14 03:36:50|432.02|430.12|431.82|429.92|432.02|430.12|431.76|429.86|9
1731555420000|2024-11-14 03:37:00|431.83|429.93|432.26|430.36|432.27|430.37|431.83|429.93|15
1731555430000|2024-11-14 03:37:10|432.27|430.37|432.3|430.4|432.3|430.4|432.27|430.37|4
1731555440000|2024-11-14 03:37:20|432.29|430.39|432.25|430.35|432.29|430.39|432.23|430.33|5
1731555450000|2024-11-14 03:37:30|432.24|430.34|431.95|430.05|432.24|430.34|431.95|430.05|10
1731555460000|2024-11-14 03:37:40|431.96|430.06|432.24|430.34|432.24|430.34|431.96|430.06|10
1731555470000|2024-11-14 03:37:50|432.25|430.35|432.27|430.37|432.27|430.37|432.25|430.35|3
1731555480000|2024-11-14 03:38:00|432.28|430.38|432.29|430.39|432.31|430.41|432.27|430.37|16
1731555490000|2024-11-14 03:38:10|432.3|430.4|432.29|430.39|432.33|430.43|432.27|430.37|21
1731555500000|2024-11-14 03:38:20|432.3|430.4|432.45|430.55|432.47|430.57|432.3|430.4|5
1731555510000|2024-11-14 03:38:30|432.44|430.54|432|430.1|432.44|430.54|431.99|430.09|10
1731555520000|2024-11-14 03:38:40|432.01|430.11|432.16|430.26|432.16|430.26|432.01|430.11|16
1731555530000|2024-11-14 03:38:50|432.17|430.27|432.32|430.42|432.38|430.48|432.17|430.27|6
1731555540000|2024-11-14 03:39:00|432.31|430.41|432.14|430.24|432.31|430.41|432.12|430.22|5
1731555550000|2024-11-14 03:39:10|432.15|430.25|432.23|430.33|432.24|430.34|432.15|430.25|16
1731555560000|2024-11-14 03:39:20|432.24|430.34|432.25|430.35|432.25|430.35|432.24|430.34|2
1731555570000|2024-11-14 03:39:30|432.39|430.49|432.4|430.5|432.4|430.5|432.39|430.49|2
1731555580000|2024-11-14 03:39:40|432.41|430.51|432.26|430.36|432.41|430.51|432.2|430.3|6
1731555590000|2024-11-14 03:39:50|432.25|430.35|432.27|430.37|432.27|430.37|432.25|430.35|3
1731555600000|2024-11-14 03:40:00|432.28|430.38|432.32|430.42|432.32|430.42|432.28|430.38|4
1731555610000|2024-11-14 03:40:10|432.29|430.39|432.18|430.28|432.29|430.39|432.15|430.25|9
1731555620000|2024-11-14 03:40:20|432.16|430.26|432.17|430.27|432.18|430.28|432.15|430.25|6
1731555630000|2024-11-14 03:40:30|432.18|430.28|432.18|430.28|432.19|430.29|432.18|430.28|3
1731555640000|2024-11-14 03:40:40|432.14|430.24|432.35|430.45|432.35|430.45|431.98|430.08|24
1731555650000|2024-11-14 03:40:50|432.36|430.46|432.48|430.58|432.48|430.58|432.36|430.46|8
1731555660000|2024-11-14 03:41:00|432.49|430.59|432.67|430.77|432.67|430.77|432.49|430.59|9
1731555670000|2024-11-14 03:41:10|432.66|430.76|432.72|430.82|432.72|430.82|432.61|430.71|9
1731555680000|2024-11-14 03:41:20|432.73|430.83|432.55|430.65|432.73|430.83|432.41|430.51|11
1731555690000|2024-11-14 03:41:30|432.56|430.66|432.35|430.45|432.57|430.67|432.33|430.43|8
1731555700000|2024-11-14 03:41:40|432.36|430.46|432.39|430.49|432.39|430.49|432.35|430.45|6
1731555710000|2024-11-14 03:41:50|432.2|430.3|432.1|430.2|432.22|430.32|432.09|430.19|6
1731555720000|2024-11-14 03:42:00|432.11|430.21|432.12|430.22|432.13|430.23|432.11|430.21|8
1731555730000|2024-11-14 03:42:10|432.13|430.23|432.16|430.26|432.16|430.26|432.13|430.23|4
1731555740000|2024-11-14 03:42:20|432.17|430.27|431.99|430.09|432.18|430.28|431.98|430.08|11
1731555750000|2024-11-14 03:42:30|432|430.1|432.22|430.32|432.23|430.33|432|430.1|16
1731555760000|2024-11-14 03:42:40|432.21|430.31|432.12|430.22|432.21|430.31|432.05|430.15|12
1731555770000|2024-11-14 03:42:50|432.13|430.23|432.2|430.3|432.2|430.3|432.13|430.23|10
1731555780000|2024-11-14 03:43:00|432.21|430.31|432.06|430.16|432.22|430.32|432.03|430.13|7
1731555790000|2024-11-14 03:43:10|432.07|430.17|432.15|430.25|432.17|430.27|432.07|430.17|6
1731555800000|2024-11-14 03:43:20|432.16|430.26|432.17|430.27|432.17|430.27|432.16|430.26|2
1731555810000|2024-11-14 03:43:30|432.18|430.28|431.95|430.05|432.21|430.31|431.92|430.02|15
1731555820000|2024-11-14 03:43:40|431.96|430.06|432.31|430.41|432.31|430.41|431.96|430.06|19
1731555830000|2024-11-14 03:43:50|432.33|430.43|432.67|430.77|432.67|430.77|432.33|430.43|16
1731555840000|2024-11-14 03:44:00|432.68|430.78|433.03|431.13|433.04|431.14|432.67|430.77|18
1731555850000|2024-11-14 03:44:10|433.04|431.14|433.11|431.21|433.11|431.21|433.04|431.14|7
1731555860000|2024-11-14 03:44:20|433.04|431.14|433.09|431.19|433.09|431.19|433.04|431.14|6
1731555870000|2024-11-14 03:44:30|433.1|431.2|432.91|431.01|433.11|431.21|432.88|430.98|16
1731555880000|2024-11-14 03:44:40|432.92|431.02|432.87|430.97|432.93|431.03|432.85|430.95|14
1731555890000|2024-11-14 03:44:50|432.86|430.96|432.99|431.09|432.99|431.09|432.86|430.96|9
1731555900000|2024-11-14 03:45:00|433|431.1|432.96|431.06|433.11|431.21|432.93|431.03|13
1731555910000|2024-11-14 03:45:10|432.97|431.07|433.24|431.34|433.25|431.35|432.97|431.07|14
1731555920000|2024-11-14 03:45:20|433.25|431.35|433.13|431.23|433.25|431.35|433.11|431.21|8
1731555930000|2024-11-14 03:45:30|433.14|431.24|434.09|432.19|434.23|432.33|433.14|431.24|14
1731555940000|2024-11-14 03:45:40|434.08|432.18|434.18|432.28|434.18|432.28|434.07|432.17|12
1731555950000|2024-11-14 03:45:50|434.19|432.29|434.2|432.3|434.2|432.3|434.18|432.28|4
1731555960000|2024-11-14 03:46:00|434.21|432.31|434.64|432.74|434.64|432.74|434.21|432.31|21
1731555970000|2024-11-14 03:46:10|434.65|432.75|434.81|432.91|434.81|432.91|434.65|432.75|16
1731555980000|2024-11-14 03:46:20|434.82|432.92|434.92|433.02|434.92|433.02|434.82|432.92|13
1731555990000|2024-11-14 03:46:30|434.93|433.03|434.97|433.07|435.01|433.11|434.92|433.02|13
1731556000000|2024-11-14 03:46:40|434.77|432.87|435.03|433.13|435.03|433.13|434.77|432.87|10
1731556010000|2024-11-14 03:46:50|435.04|433.14|435.02|433.12|435.1|433.2|435.02|433.12|8
1731556020000|2024-11-14 03:47:00|435.03|433.13|435.36|433.46|435.36|433.46|435.03|433.13|11
1731556030000|2024-11-14 03:47:10|435.37|433.47|435.36|433.46|435.39|433.49|435.28|433.38|12
1731556040000|2024-11-14 03:47:20|435.37|433.47|435.26|433.36|435.37|433.47|435.22|433.32|10
1731556050000|2024-11-14 03:47:30|435.27|433.37|435.32|433.42|435.32|433.42|435.26|433.36|12
1731556060000|2024-11-14 03:47:40|435.31|433.41|435.52|433.62|435.52|433.62|435.31|433.41|14
1731556070000|2024-11-14 03:47:50|435.53|433.63|435.59|433.69|435.63|433.73|435.53|433.63|9
1731556080000|2024-11-14 03:48:00|435.64|433.74|435.87|433.97|435.87|433.97|435.64|433.74|12
1731556090000|2024-11-14 03:48:10|435.88|433.98|435.84|433.94|435.93|434.03|435.8|433.9|14
1731556100000|2024-11-14 03:48:20|435.85|433.95|436.32|434.42|436.32|434.42|435.85|433.95|15
1731556110000|2024-11-14 03:48:30|436.33|434.43|436.3|434.4|436.36|434.46|436.3|434.4|11
1731556120000|2024-11-14 03:48:40|436.31|434.41|436.39|434.49|436.39|434.49|436.31|434.41|9
1731556130000|2024-11-14 03:48:50|436.4|434.5|436.34|434.44|436.4|434.5|436.21|434.31|15
1731556140000|2024-11-14 03:49:00|436.33|434.43|436.33|434.43|436.33|434.43|436.33|434.43|1
1731556150000|2024-11-14 03:49:10|436.32|434.42|436.32|434.42|436.32|434.42|436.17|434.27|13
1731556160000|2024-11-14 03:49:20|436.33|434.43|437.44|435.54|437.44|435.54|436.33|434.43|20
1731556170000|2024-11-14 03:49:30|437.45|435.55|437.58|435.68|437.58|435.68|437.45|435.55|14
1731556180000|2024-11-14 03:49:40|437.59|435.69|437.41|435.51|437.59|435.69|437.39|435.49|4
1731556190000|2024-11-14 03:49:50|437.42|435.52|437.64|435.74|437.64|435.74|437.4|435.5|6
1731556200000|2024-11-14 03:50:00|437.65|435.75|437.3|435.4|437.65|435.75|437.28|435.38|11
1731556210000|2024-11-14 03:50:10|437.31|435.41|437.51|435.61|437.51|435.61|437.31|435.41|14
1731556220000|2024-11-14 03:50:20|437.5|435.6|437.92|436.02|437.92|436.02|437.5|435.6|16
1731556230000|2024-11-14 03:50:30|437.93|436.03|438.33|436.43|438.33|436.43|437.93|436.03|15
1731556240000|2024-11-14 03:50:40|438.34|436.44|438.34|436.44|438.35|436.45|438.33|436.43|5
1731556250000|2024-11-14 03:50:50|438.35|436.45|438.43|436.53|438.43|436.53|438.35|436.45|8
1731556260000|2024-11-14 03:51:00|438.41|436.51|438.51|436.61|438.67|436.77|438.4|436.5|16
1731556270000|2024-11-14 03:51:10|438.46|436.56|438.39|436.49|438.46|436.56|438.37|436.47|9
1731556280000|2024-11-14 03:51:20|438.5|436.6|438.56|436.66|438.56|436.66|438.5|436.6|10
1731556290000|2024-11-14 03:51:30|438.57|436.67|438.51|436.61|438.58|436.68|438.51|436.61|8
1731556300000|2024-11-14 03:51:40|438.5|436.6|438.43|436.53|438.5|436.6|438.41|436.51|6
1731556310000|2024-11-14 03:51:50|438.44|436.54|438.44|436.54|438.44|436.54|438.44|436.54|1
1731556320000|2024-11-14 03:52:00|438.45|436.55|438.8|436.9|438.83|436.93|438.45|436.55|14
1731556330000|2024-11-14 03:52:10|438.81|436.91|439.31|437.41|439.31|437.41|438.81|436.91|21
1731556340000|2024-11-14 03:52:20|439.32|437.42|439.89|437.99|439.89|437.99|439.32|437.42|18
1731556350000|2024-11-14 03:52:30|440|438.1|440.39|438.49|440.39|438.49|439.99|438.09|16
1731556360000|2024-11-14 03:52:40|440.4|438.5|440.69|438.79|440.69|438.79|440.4|438.5|16
1731556370000|2024-11-14 03:52:50|440.67|438.77|441.3|439.4|441.3|439.4|440.67|438.77|23
1731556380000|2024-11-14 03:53:00|441.31|439.41|441.14|439.24|441.31|439.41|441.02|439.12|17
1731556390000|2024-11-14 03:53:10|441.15|439.25|441.2|439.3|441.2|439.3|441.15|439.25|9
1731556400000|2024-11-14 03:53:20|441.19|439.29|441.05|439.15|441.2|439.3|441.02|439.12|12
1731556410000|2024-11-14 03:53:30|441.04|439.14|440.81|438.91|441.21|439.31|440.81|438.91|16
1731556420000|2024-11-14 03:53:40|440.82|438.92|440.65|438.75|440.82|438.92|440.64|438.74|9
1731556430000|2024-11-14 03:53:50|440.6|438.7|440.31|438.41|440.6|438.7|440.3|438.4|7
1731556440000|2024-11-14 03:54:00|440.28|438.38|439.89|437.99|440.28|438.38|439.89|437.99|13
1731556450000|2024-11-14 03:54:10|439.88|437.98|439.63|437.73|439.88|437.98|439.6|437.7|11
1731556460000|2024-11-14 03:54:20|439.66|437.76|439.67|437.77|439.67|437.77|439.66|437.76|2
1731556470000|2024-11-14 03:54:30|439.68|437.78|439.93|438.03|439.98|438.08|439.67|437.77|9
1731556480000|2024-11-14 03:54:40|439.92|438.02|439.99|438.09|439.99|438.09|439.67|437.77|12
1731556490000|2024-11-14 03:54:50|440|438.1|440.07|438.17|440.07|438.17|440|438.1|8
1731556500000|2024-11-14 03:55:00|440.08|438.18|440.87|438.97|440.87|438.97|440.08|438.18|19
1731556510000|2024-11-14 03:55:10|440.88|438.98|441.75|439.85|441.75|439.85|440.88|438.98|24
1731556520000|2024-11-14 03:55:20|441.76|439.86|442.27|440.37|442.28|440.38|441.76|439.86|14
1731556530000|2024-11-14 03:55:30|442.18|440.28|442.87|440.97|442.87|440.97|442.18|440.28|19
1731556540000|2024-11-14 03:55:40|442.88|440.98|442.93|441.03|442.94|441.04|442.87|440.97|16
1731556550000|2024-11-14 03:55:50|442.94|441.04|443.11|441.21|443.11|441.21|442.93|441.03|19
1731556560000|2024-11-14 03:56:00|443.12|441.22|443.09|441.19|443.12|441.22|443.09|441.19|6
1731556570000|2024-11-14 03:56:10|443.08|441.18|442.73|440.83|443.08|441.18|442.72|440.82|4
1731556580000|2024-11-14 03:56:20|442.52|440.62|442.87|440.97|442.87|440.97|442.52|440.62|18
1731556590000|2024-11-14 03:56:30|442.88|440.98|443.21|441.31|443.21|441.31|442.88|440.98|14
1731556600000|2024-11-14 03:56:40|443.22|441.32|443.24|441.34|443.24|441.34|443.2|441.3|8
1731556610000|2024-11-14 03:56:50|443.25|441.35|443.26|441.36|443.26|441.36|443.25|441.35|2
1731556620000|2024-11-14 03:57:00|443.27|441.37|444.46|442.56|444.46|442.56|443.27|441.37|12
1731556630000|2024-11-14 03:57:10|444.54|442.64|445.4|443.5|445.4|443.5|444.29|442.39|21
1731556640000|2024-11-14 03:57:20|445.41|443.51|445.5|443.6|445.5|443.6|445.35|443.45|15
1731556650000|2024-11-14 03:57:30|445.49|443.59|445.29|443.39|445.5|443.6|445.13|443.23|22
1731556660000|2024-11-14 03:57:40|445.3|443.4|445.58|443.68|445.59|443.69|445.3|443.4|15
1731556670000|2024-11-14 03:57:50|445.59|443.69|444.35|442.45|445.59|443.69|444.16|442.26|25
1731556680000|2024-11-14 03:58:00|444.42|442.52|445.32|443.42|445.32|443.42|444.42|442.52|14
1731556690000|2024-11-14 03:58:10|445.3|443.4|445.46|443.56|445.49|443.59|445.3|443.4|16
1731556700000|2024-11-14 03:58:20|445.49|443.59|444.06|442.16|445.49|443.59|444.06|442.16|25
1731556710000|2024-11-14 03:58:30|444.09|442.19|444.8|442.9|444.8|442.9|444.09|442.19|21
1731556720000|2024-11-14 03:58:40|444.81|442.91|444.8|442.9|444.86|442.96|444.8|442.9|10
1731556730000|2024-11-14 03:58:50|444.85|442.95|445.23|443.33|445.23|443.33|444.85|442.95|12
1731556740000|2024-11-14 03:59:00|445.24|443.34|445.55|443.65|445.55|443.65|445.24|443.34|15
1731556750000|2024-11-14 03:59:10|445.56|443.66|445.45|443.55|445.6|443.7|445.44|443.54|11
1731556760000|2024-11-14 03:59:20|445.46|443.56|445.46|443.56|445.47|443.57|445.46|443.56|3
1731556770000|2024-11-14 03:59:30|445.55|443.65|445.18|443.28|445.55|443.65|445.17|443.27|7
1731556780000|2024-11-14 03:59:40|445.17|443.27|444.53|442.63|445.17|443.27|444.29|442.39|16
1731556790000|2024-11-14 03:59:50|444.55|442.65|444.84|442.94|444.86|442.96|444.54|442.64|8
1731556800000|2024-11-14 04:00:00|444.83|442.93|444.34|442.44|444.83|442.93|444.34|442.44|15
1731556810000|2024-11-14 04:00:10|444.48|442.58|445.39|443.49|445.7|443.8|444.48|442.58|27
1731556820000|2024-11-14 04:00:20|445.37|443.47|445.24|443.34|445.4|443.5|445.18|443.28|17
1731556830000|2024-11-14 04:00:30|445.25|443.35|445.47|443.57|445.55|443.65|445.25|443.35|13
1731556840000|2024-11-14 04:00:40|445.48|443.58|445.7|443.8|445.78|443.88|445.48|443.58|16
1731556850000|2024-11-14 04:00:50|445.69|443.79|445.48|443.58|445.83|443.93|445.48|443.58|14
1731556860000|2024-11-14 04:01:00|445.47|443.57|446.07|444.17|446.07|444.17|445.47|443.57|19
1731556870000|2024-11-14 04:01:10|446.08|444.18|445.7|443.8|446.09|444.19|445.7|443.8|17
1731556880000|2024-11-14 04:01:20|445.63|443.73|444.36|442.46|445.63|443.73|444.36|442.46|23
1731556890000|2024-11-14 04:01:30|444.35|442.45|444.01|442.11|444.36|442.46|444.01|442.11|12
1731556900000|2024-11-14 04:01:40|444|442.1|443.76|441.86|444|442.1|443.76|441.86|12
1731556910000|2024-11-14 04:01:50|443.77|441.87|443.76|441.86|443.77|441.87|443.58|441.68|10
1731556920000|2024-11-14 04:02:00|443.75|441.85|443.76|441.86|443.89|441.99|443.63|441.73|19
1731556930000|2024-11-14 04:02:10|443.65|441.75|443.51|441.61|443.88|441.98|443.51|441.61|22
1731556940000|2024-11-14 04:02:20|443.49|441.59|442.82|440.92|443.49|441.59|442.81|440.91|24
1731556950000|2024-11-14 04:02:30|442.55|440.65|442.43|440.53|442.61|440.71|442.3|440.4|18
1731556960000|2024-11-14 04:02:40|442.44|440.54|442.76|440.86|442.76|440.86|442.44|440.54|13
1731556970000|2024-11-14 04:02:50|442.75|440.85|442.53|440.63|442.75|440.85|442.53|440.63|9
1731556980000|2024-11-14 04:03:00|442.51|440.61|441.98|440.08|442.51|440.61|441.98|440.08|22
1731556990000|2024-11-14 04:03:10|441.97|440.07|441.08|439.18|441.97|440.07|441.02|439.12|23
1731557000000|2024-11-14 04:03:20|441.09|439.19|441.18|439.28|441.2|439.3|441.09|439.19|11
1731557010000|2024-11-14 04:03:30|441.19|439.29|440.95|439.05|441.19|439.29|440.9|439|19
1731557020000|2024-11-14 04:03:40|440.94|439.04|440.77|438.87|440.94|439.04|440.76|438.86|4
1731557030000|2024-11-14 04:03:50|440.78|438.88|440.93|439.03|440.96|439.06|440.78|438.88|13
1731557040000|2024-11-14 04:04:00|440.92|439.02|441.1|439.2|441.1|439.2|440.92|439.02|10
1731557050000|2024-11-14 04:04:10|441.05|439.15|440.81|438.91|441.05|439.15|440.8|438.9|13
1731557060000|2024-11-14 04:04:20|440.89|438.99|440.6|438.7|440.89|438.99|440.58|438.68|12
1731557070000|2024-11-14 04:04:30|440.59|438.69|440.38|438.48|440.6|438.7|440.38|438.48|8
1731557080000|2024-11-14 04:04:40|440.41|438.51|440.45|438.55|440.46|438.56|440.41|438.51|4
1731557090000|2024-11-14 04:04:50|440.44|438.54|440.51|438.61|440.51|438.61|440.2|438.3|13
1731557100000|2024-11-14 04:05:00|440.53|438.63|441.26|439.36|441.26|439.36|440.53|438.63|14
1731557110000|2024-11-14 04:05:10|441.25|439.35|441.33|439.43|441.4|439.5|441.25|439.35|10
1731557120000|2024-11-14 04:05:20|441.12|439.22|441.23|439.33|441.23|439.33|441.12|439.22|7
1731557130000|2024-11-14 04:05:30|441.22|439.32|441.25|439.35|441.25|439.35|441.22|439.32|8
1731557140000|2024-11-14 04:05:40|441.24|439.34|440.9|439|441.24|439.34|440.9|439|11
1731557150000|2024-11-14 04:05:50|440.89|438.99|440.71|438.81|440.89|438.99|440.7|438.8|13
1731557160000|2024-11-14 04:06:00|440.45|438.55|440.36|438.46|440.53|438.63|440.35|438.45|9
1731557170000|2024-11-14 04:06:10|440.35|438.45|440.45|438.55|440.45|438.55|440.24|438.34|15
1731557180000|2024-11-14 04:06:20|440.46|438.56|440.72|438.82|440.72|438.82|440.46|438.56|4
1731557190000|2024-11-14 04:06:30|440.71|438.81|440.39|438.49|440.71|438.81|440.39|438.49|5
1731557200000|2024-11-14 04:06:40|440.38|438.48|440.26|438.36|440.38|438.48|440.26|438.36|5
1731557210000|2024-11-14 04:06:50|440.27|438.37|440.22|438.32|440.27|438.37|440.08|438.18|14
1731557220000|2024-11-14 04:07:00|440.16|438.26|439.85|437.95|440.16|438.26|439.85|437.95|17
1731557230000|2024-11-14 04:07:10|439.84|437.94|439.79|437.89|440.04|438.14|439.79|437.89|11
1731557240000|2024-11-14 04:07:20|439.8|437.9|439.8|437.9|439.8|437.9|439.8|437.9|1
1731557250000|2024-11-14 04:07:30|439.79|437.89|439.69|437.79|439.89|437.99|439.69|437.79|19
1731557260000|2024-11-14 04:07:40|439.68|437.78|439.49|437.59|439.69|437.79|439.46|437.56|17
1731557270000|2024-11-14 04:07:50|439.48|437.58|439.49|437.59|439.49|437.59|439.48|437.58|2
1731557280000|2024-11-14 04:08:00|439.5|437.6|439.5|437.6|439.59|437.69|439.49|437.59|10
1731557290000|2024-11-14 04:08:10|439.49|437.59|438.95|437.05|439.49|437.59|438.95|437.05|17
1731557300000|2024-11-14 04:08:20|438.96|437.06|439.12|437.22|439.12|437.22|438.95|437.05|6
1731557310000|2024-11-14 04:08:30|439.23|437.33|439.29|437.39|439.29|437.39|439.23|437.33|2
1731557320000|2024-11-14 04:08:40|439.28|437.38|439.11|437.21|439.28|437.38|439.11|437.21|9
1731557330000|2024-11-14 04:08:50|439.1|437.2|438.88|436.98|439.11|437.21|438.88|436.98|8
1731557340000|2024-11-14 04:09:00|438.87|436.97|438.66|436.76|438.88|436.98|438.64|436.74|12
1731557350000|2024-11-14 04:09:10|438.86|436.96|438.83|436.93|438.93|437.03|438.83|436.93|14
1731557360000|2024-11-14 04:09:20|438.82|436.92|438.64|436.74|438.82|436.92|438.61|436.71|11
1731557370000|2024-11-14 04:09:30|438.65|436.75|438.58|436.68|438.66|436.76|438.55|436.65|14
1731557380000|2024-11-14 04:09:40|438.57|436.67|438.52|436.62|438.58|436.68|438.52|436.62|8
1731557390000|2024-11-14 04:09:50|438.46|436.56|438.68|436.78|438.68|436.78|438.46|436.56|14
1731557400000|2024-11-14 04:10:00|438.69|436.79|438.86|436.96|438.92|437.02|438.69|436.79|8
1731557410000|2024-11-14 04:10:10|438.87|436.97|439.13|437.23|439.13|437.23|438.87|436.97|12
1731557420000|2024-11-14 04:10:20|439.12|437.22|439.01|437.11|439.13|437.23|439.01|437.11|10
1731557430000|2024-11-14 04:10:30|439|437.1|438.81|436.91|439.03|437.13|438.81|436.91|18
1731557440000|2024-11-14 04:10:40|438.8|436.9|438.57|436.67|438.8|436.9|438.56|436.66|19
1731557450000|2024-11-14 04:10:50|438.56|436.66|438.75|436.85|438.78|436.88|438.54|436.64|12
1731557460000|2024-11-14 04:11:00|438.74|436.84|438.87|436.97|438.87|436.97|438.63|436.73|14
1731557470000|2024-11-14 04:11:10|438.85|436.95|438.91|437.01|438.99|437.09|438.85|436.95|12
1731557480000|2024-11-14 04:11:20|438.9|437|439|437.1|439.07|437.17|438.89|436.99|15
1731557490000|2024-11-14 04:11:30|438.99|437.09|439.26|437.36|439.26|437.36|438.96|437.06|14
1731557500000|2024-11-14 04:11:40|439.27|437.37|439.38|437.48|439.38|437.48|439.27|437.37|12
1731557510000|2024-11-14 04:11:50|439.39|437.49|439.22|437.32|439.4|437.5|439.19|437.29|13
1731557520000|2024-11-14 04:12:00|439.21|437.31|439.03|437.13|439.23|437.33|439.03|437.13|7
1731557530000|2024-11-14 04:12:10|439.02|437.12|438.99|437.09|439.02|437.12|438.99|437.09|4
1731557540000|2024-11-14 04:12:20|438.98|437.08|438.95|437.05|438.98|437.08|438.91|437.01|5
1731557550000|2024-11-14 04:12:30|438.7|436.8|438.51|436.61|438.94|437.04|438.51|436.61|15
1731557560000|2024-11-14 04:12:40|438.5|436.6|438.47|436.57|438.51|436.61|438.47|436.57|13
1731557570000|2024-11-14 04:12:50|438.62|436.72|438.47|436.57|438.62|436.72|438.47|436.57|8
1731557580000|2024-11-14 04:13:00|438.46|436.56|438.17|436.27|438.46|436.56|438.17|436.27|16
1731557590000|2024-11-14 04:13:10|438.16|436.26|438.05|436.15|438.16|436.26|437.93|436.03|14
1731557600000|2024-11-14 04:13:20|438.06|436.16|437.73|435.83|438.06|436.16|437.71|435.81|6
1731557610000|2024-11-14 04:13:30|437.72|435.82|437.8|435.9|437.81|435.91|437.71|435.81|6
1731557620000|2024-11-14 04:13:40|437.73|435.83|437.6|435.7|437.73|435.83|437.59|435.69|10
1731557630000|2024-11-14 04:13:50|437.55|435.65|437.55|435.65|437.58|435.68|437.53|435.63|9
1731557640000|2024-11-14 04:14:00|437.62|435.72|437.87|435.97|437.87|435.97|437.62|435.72|13
1731557650000|2024-11-14 04:14:10|437.85|435.95|437.65|435.75|437.85|435.95|437.65|435.75|7
1731557660000|2024-11-14 04:14:20|437.64|435.74|437.68|435.78|437.68|435.78|437.57|435.67|8
1731557670000|2024-11-14 04:14:30|437.66|435.76|437.31|435.41|437.66|435.76|437.31|435.41|6
1731557680000|2024-11-14 04:14:40|437.3|435.4|437.27|435.37|437.3|435.4|437.19|435.29|11
1731557690000|2024-11-14 04:14:50|437.29|435.39|437.54|435.64|437.82|435.92|437.29|435.39|17
1731557700000|2024-11-14 04:15:00|437.53|435.63|437.56|435.66|437.56|435.66|437.46|435.56|13
1731557710000|2024-11-14 04:15:10|437.55|435.65|437.66|435.76|437.66|435.76|437.34|435.44|9
1731557720000|2024-11-14 04:15:20|437.75|435.85|438.15|436.25|438.15|436.25|437.75|435.85|15
1731557730000|2024-11-14 04:15:30|438.16|436.26|438.08|436.18|438.18|436.28|438.08|436.18|12
1731557740000|2024-11-14 04:15:40|438.07|436.17|437.76|435.86|438.07|436.17|437.76|435.86|8
1731557750000|2024-11-14 04:15:50|437.75|435.85|437.64|435.74|437.81|435.91|437.6|435.7|11
1731557760000|2024-11-14 04:16:00|437.63|435.73|437.82|435.92|437.83|435.93|437.56|435.66|11
1731557770000|2024-11-14 04:16:10|437.81|435.91|437.57|435.67|437.81|435.91|437.57|435.67|13
1731557780000|2024-11-14 04:16:20|437.46|435.56|437.28|435.38|437.46|435.56|437.27|435.37|10
1731557790000|2024-11-14 04:16:30|437.27|435.37|437.17|435.27|437.27|435.37|437.16|435.26|7
1731557800000|2024-11-14 04:16:40|437.21|435.31|437.37|435.47|437.43|435.53|437.21|435.31|14
1731557810000|2024-11-14 04:16:50|437.36|435.46|437.21|435.31|437.36|435.46|437.21|435.31|7
1731557820000|2024-11-14 04:17:00|437.2|435.3|437.24|435.34|437.26|435.36|437.14|435.24|7
1731557830000|2024-11-14 04:17:10|437.23|435.33|437.37|435.47|437.43|435.53|437.23|435.33|9
1731557840000|2024-11-14 04:17:20|437.36|435.46|437.31|435.41|437.45|435.55|437.31|435.41|11
1731557850000|2024-11-14 04:17:30|437.32|435.42|437.16|435.26|437.34|435.44|437.16|435.26|16
1731557860000|2024-11-14 04:17:40|437.17|435.27|437.03|435.13|437.18|435.28|437.03|435.13|14
1731557870000|2024-11-14 04:17:50|437.02|435.12|437.13|435.23|437.13|435.23|436.99|435.09|11
1731557880000|2024-11-14 04:18:00|437.12|435.22|436.86|434.96|437.12|435.22|436.86|434.96|8
1731557890000|2024-11-14 04:18:10|436.73|434.83|436.64|434.74|436.73|434.83|436.63|434.73|5
1731557900000|2024-11-14 04:18:20|436.65|434.75|437.1|435.2|437.1|435.2|436.65|434.75|10
1731557910000|2024-11-14 04:18:30|437.11|435.21|437.55|435.65|437.56|435.66|437.11|435.21|17
1731557920000|2024-11-14 04:18:40|437.56|435.66|437.55|435.65|437.57|435.67|437.55|435.65|5
1731557930000|2024-11-14 04:18:50|437.54|435.64|437.3|435.4|437.54|435.64|437.3|435.4|11
1731557940000|2024-11-14 04:19:00|437.29|435.39|437.37|435.47|437.38|435.48|437.28|435.38|7
1731557950000|2024-11-14 04:19:10|437.35|435.45|437.55|435.65|437.55|435.65|437.34|435.44|9
1731557960000|2024-11-14 04:19:20|437.66|435.76|437.73|435.83|437.73|435.83|437.65|435.75|10
1731557970000|2024-11-14 04:19:30|437.55|435.65|437.49|435.59|437.55|435.65|437.49|435.59|9
1731557980000|2024-11-14 04:19:40|437.48|435.58|437.12|435.22|437.48|435.58|437.12|435.22|14
1731557990000|2024-11-14 04:19:50|437.13|435.23|436.75|434.85|437.13|435.23|436.75|434.85|9
1731558000000|2024-11-14 04:20:00|436.8|434.9|436.9|435|436.94|435.04|436.8|434.9|10
1731558010000|2024-11-14 04:20:10|436.89|434.99|436.54|434.64|436.89|434.99|436.54|434.64|7
1731558020000|2024-11-14 04:20:20|436.53|434.63|436.32|434.42|436.53|434.63|436.32|434.42|11
1731558030000|2024-11-14 04:20:30|436.31|434.41|436.24|434.34|436.31|434.41|436.19|434.29|12
1731558040000|2024-11-14 04:20:40|436.29|434.39|436.62|434.72|436.63|434.73|436.29|434.39|13
1731558050000|2024-11-14 04:20:50|436.7|434.8|436.89|434.99|436.96|435.06|436.69|434.79|10
1731558060000|2024-11-14 04:21:00|436.88|434.98|437.02|435.12|437.02|435.12|436.85|434.95|8
1731558070000|2024-11-14 04:21:10|437.01|435.11|436.83|434.93|437.01|435.11|436.83|434.93|11
1731558080000|2024-11-14 04:21:20|436.76|434.86|437.02|435.12|437.06|435.16|436.76|434.86|13
1731558090000|2024-11-14 04:21:30|437.01|435.11|436.62|434.72|437.01|435.11|436.62|434.72|15
1731558100000|2024-11-14 04:21:40|436.51|434.61|436.29|434.39|436.51|434.61|436.28|434.38|14
1731558110000|2024-11-14 04:21:50|436.28|434.38|436.2|434.3|436.28|434.38|436.2|434.3|4
1731558120000|2024-11-14 04:22:00|436.19|434.29|436.08|434.18|436.3|434.4|436.08|434.18|12
1731558130000|2024-11-14 04:22:10|436.07|434.17|435.67|433.77|436.07|434.17|435.67|433.77|16
1731558140000|2024-11-14 04:22:20|435.66|433.76|435.77|433.87|435.84|433.94|435.66|433.76|13
1731558150000|2024-11-14 04:22:30|435.76|433.86|435.84|433.94|435.84|433.94|435.65|433.75|12
1731558160000|2024-11-14 04:22:40|435.85|433.95|436.03|434.13|436.1|434.2|435.85|433.95|12
1731558170000|2024-11-14 04:22:50|435.98|434.08|435.62|433.72|435.98|434.08|435.62|433.72|21
1731558180000|2024-11-14 04:23:00|435.61|433.71|435.67|433.77|435.68|433.78|435.53|433.63|7
1731558190000|2024-11-14 04:23:10|435.68|433.78|435.46|433.56|435.69|433.79|435.45|433.55|8
1731558200000|2024-11-14 04:23:20|435.45|433.55|435.17|433.27|435.45|433.55|435.17|433.27|11
1731558210000|2024-11-14 04:23:30|435.16|433.26|435|433.1|435.16|433.26|435|433.1|9
1731558220000|2024-11-14 04:23:40|434.99|433.09|435.22|433.32|435.22|433.32|434.99|433.09|11
1731558230000|2024-11-14 04:23:50|435.21|433.31|435.38|433.48|435.38|433.48|435.15|433.25|14
1731558240000|2024-11-14 04:24:00|435.39|433.49|435.35|433.45|435.5|433.6|435.35|433.45|12
1731558250000|2024-11-14 04:24:10|435.34|433.44|435.24|433.34|435.35|433.45|435.14|433.24|12
1731558260000|2024-11-14 04:24:20|435.31|433.41|435.32|433.42|435.32|433.42|435.3|433.4|10
1731558270000|2024-11-14 04:24:30|435.33|433.43|435.61|433.71|435.61|433.71|435.33|433.43|14
1731558280000|2024-11-14 04:24:40|435.6|433.7|435.45|433.55|435.6|433.7|435.45|433.55|8
1731558290000|2024-11-14 04:24:50|435.44|433.54|435.56|433.66|435.56|433.66|435.37|433.47|15
1731558300000|2024-11-14 04:25:00|435.53|433.63|435.35|433.45|435.53|433.63|435.28|433.38|9
1731558310000|2024-11-14 04:25:10|435.36|433.46|435.69|433.79|435.7|433.8|435.36|433.46|12
1731558320000|2024-11-14 04:25:20|435.68|433.78|435.79|433.89|435.8|433.9|435.68|433.78|10
1731558330000|2024-11-14 04:25:30|435.78|433.88|435.46|433.56|435.78|433.88|435.46|433.56|10
1731558340000|2024-11-14 04:25:40|435.45|433.55|435.16|433.26|435.46|433.56|435.15|433.25|10
1731558350000|2024-11-14 04:25:50|435.17|433.27|435.15|433.25|435.23|433.33|435.06|433.16|12
1731558360000|2024-11-14 04:26:00|435.16|433.26|435.58|433.68|435.64|433.74|435.16|433.26|17
1731558370000|2024-11-14 04:26:10|435.57|433.67|435.51|433.61|435.57|433.67|435.51|433.61|6
1731558380000|2024-11-14 04:26:20|435.47|433.57|435.34|433.44|435.47|433.57|435.34|433.44|19
1731558390000|2024-11-14 04:26:30|435.35|433.45|435.37|433.47|435.47|433.57|435.34|433.44|12
1731558400000|2024-11-14 04:26:40|435.29|433.39|435.01|433.11|435.32|433.42|435.01|433.11|13
1731558410000|2024-11-14 04:26:50|435|433.1|434.73|432.83|435|433.1|434.73|432.83|15
1731558420000|2024-11-14 04:27:00|434.72|432.82|434.07|432.17|434.72|432.82|434.06|432.16|18
1731558430000|2024-11-14 04:27:10|434.08|432.18|434.36|432.46|434.36|432.46|434.08|432.18|11
1731558440000|2024-11-14 04:27:20|434.35|432.45|434.52|432.62|434.53|432.63|434.33|432.43|10
1731558450000|2024-11-14 04:27:30|434.53|432.63|434.7|432.8|434.7|432.8|434.53|432.63|8
1731558460000|2024-11-14 04:27:40|434.69|432.79|434.53|432.63|434.71|432.81|434.48|432.58|11
1731558470000|2024-11-14 04:27:50|434.51|432.61|434.49|432.59|434.52|432.62|434.49|432.59|6
1731558480000|2024-11-14 04:28:00|434.48|432.58|434.32|432.42|434.48|432.58|434.32|432.42|17
1731558490000|2024-11-14 04:28:10|434.31|432.41|434.22|432.32|434.31|432.41|434.2|432.3|11
1731558500000|2024-11-14 04:28:20|434.21|432.31|434.22|432.32|434.32|432.42|434.2|432.3|7
1731558510000|2024-11-14 04:28:30|434.16|432.26|434.19|432.29|434.21|432.31|434.15|432.25|5
1731558520000|2024-11-14 04:28:40|434.25|432.35|434.19|432.29|434.28|432.38|434.15|432.25|15
1731558530000|2024-11-14 04:28:50|434.2|432.3|434.19|432.29|434.23|432.33|434.15|432.25|12
1731558540000|2024-11-14 04:29:00|434.15|432.25|433.98|432.08|434.15|432.25|433.98|432.08|10
1731558550000|2024-11-14 04:29:10|433.99|432.09|433.95|432.05|434.08|432.18|433.95|432.05|11
1731558560000|2024-11-14 04:29:20|433.96|432.06|434.02|432.12|434.02|432.12|433.85|431.95|14
1731558570000|2024-11-14 04:29:30|434.01|432.11|434|432.1|434.01|432.11|433.95|432.05|15
1731558580000|2024-11-14 04:29:40|434.14|432.24|434.05|432.15|434.14|432.24|434|432.1|12
1731558590000|2024-11-14 04:29:50|434.06|432.16|433.94|432.04|434.06|432.16|433.94|432.04|3
1731558600000|2024-11-14 04:30:00|433.95|432.05|433.94|432.04|434.08|432.18|433.91|432.01|16
1731558610000|2024-11-14 04:30:10|433.93|432.03|433.82|431.92|433.93|432.03|433.8|431.9|14
1731558620000|2024-11-14 04:30:20|433.92|432.02|434.17|432.27|434.24|432.34|433.91|432.01|13
1731558630000|2024-11-14 04:30:30|434.16|432.26|433.95|432.05|434.16|432.26|433.94|432.04|14
1731558640000|2024-11-14 04:30:40|433.94|432.04|433.86|431.96|433.97|432.07|433.86|431.96|14
1731558650000|2024-11-14 04:30:50|433.87|431.97|433.92|432.02|433.93|432.03|433.84|431.94|12
1731558660000|2024-11-14 04:31:00|433.95|432.05|433.96|432.06|434.07|432.17|433.95|432.05|14
1731558670000|2024-11-14 04:31:10|433.91|432.01|433.74|431.84|433.91|432.01|433.74|431.84|12
1731558680000|2024-11-14 04:31:20|433.73|431.83|433.7|431.8|433.78|431.88|433.7|431.8|12
1731558690000|2024-11-14 04:31:30|433.69|431.79|433.58|431.68|433.69|431.79|433.49|431.59|9
1731558700000|2024-11-14 04:31:40|433.59|431.69|433.47|431.57|433.59|431.69|433.46|431.56|11
1731558710000|2024-11-14 04:31:50|433.46|431.56|433.4|431.5|433.49|431.59|433.4|431.5|12
1731558720000|2024-11-14 04:32:00|433.41|431.51|433.38|431.48|433.45|431.55|433.37|431.47|15
1731558730000|2024-11-14 04:32:10|433.43|431.53|433.89|431.99|433.89|431.99|433.43|431.53|16
1731558740000|2024-11-14 04:32:20|433.88|431.98|433.98|432.08|433.99|432.09|433.87|431.97|7
1731558750000|2024-11-14 04:32:30|433.97|432.07|434.32|432.42|434.33|432.43|433.95|432.05|15
1731558760000|2024-11-14 04:32:40|434.31|432.41|434.23|432.33|434.31|432.41|434.23|432.33|11
1731558770000|2024-11-14 04:32:50|434.22|432.32|434|432.1|434.22|432.32|434|432.1|13
1731558780000|2024-11-14 04:33:00|433.99|432.09|433.88|431.98|434|432.1|433.88|431.98|17
1731558790000|2024-11-14 04:33:10|433.85|431.95|433.77|431.87|433.86|431.96|433.75|431.85|13
1731558800000|2024-11-14 04:33:20|433.78|431.88|433.59|431.69|433.85|431.95|433.59|431.69|14
1731558810000|2024-11-14 04:33:30|433.58|431.68|433.55|431.65|433.58|431.68|433.36|431.46|14
1731558820000|2024-11-14 04:33:40|433.56|431.66|433.37|431.47|433.56|431.66|433.35|431.45|11
1731558830000|2024-11-14 04:33:50|433.39|431.49|433.85|431.95|433.87|431.97|433.39|431.49|15
1731558840000|2024-11-14 04:34:00|433.86|431.96|433.99|432.09|434|432.1|433.86|431.96|15
1731558850000|2024-11-14 04:34:10|434|432.1|434.16|432.26|434.16|432.26|433.99|432.09|6
1731558860000|2024-11-14 04:34:20|434.15|432.25|434.45|432.55|434.49|432.59|434.15|432.25|14
1731558870000|2024-11-14 04:34:30|434.44|432.54|434.47|432.57|434.47|432.57|434.36|432.46|15
1731558880000|2024-11-14 04:34:40|434.46|432.56|434.15|432.25|434.46|432.56|434.15|432.25|13
1731558890000|2024-11-14 04:34:50|434.14|432.24|434.21|432.31|434.21|432.31|433.99|432.09|12
1731558900000|2024-11-14 04:35:00|434.2|432.3|434.26|432.36|434.27|432.37|434.19|432.29|9
1731558910000|2024-11-14 04:35:10|434.25|432.35|434.57|432.67|434.62|432.72|434.25|432.35|11
1731558920000|2024-11-14 04:35:20|434.56|432.66|434.44|432.54|434.56|432.66|434.38|432.48|11
1731558930000|2024-11-14 04:35:30|434.45|432.55|434.54|432.64|434.56|432.66|434.45|432.55|7
1731558940000|2024-11-14 04:35:40|434.53|432.63|434.16|432.26|434.53|432.63|434.16|432.26|19
1731558950000|2024-11-14 04:35:50|434.15|432.25|434.26|432.36|434.26|432.36|434.15|432.25|6
1731558960000|2024-11-14 04:36:00|434.31|432.41|434.43|432.53|434.46|432.56|434.31|432.41|14
1731558970000|2024-11-14 04:36:10|434.44|432.54|434.55|432.65|434.62|432.72|434.44|432.54|10
1731558980000|2024-11-14 04:36:20|434.54|432.64|434.6|432.7|434.72|432.82|434.53|432.63|14
1731558990000|2024-11-14 04:36:30|434.59|432.69|434.7|432.8|434.72|432.82|434.58|432.68|17
1731559000000|2024-11-14 04:36:40|434.69|432.79|434.74|432.84|434.75|432.85|434.59|432.69|14
1731559010000|2024-11-14 04:36:50|434.83|432.93|434.82|432.92|434.99|433.09|434.82|432.92|13
1731559020000|2024-11-14 04:37:00|434.81|432.91|434.84|432.94|434.85|432.95|434.69|432.79|9
1731559030000|2024-11-14 04:37:10|434.83|432.93|434.59|432.69|434.83|432.93|434.58|432.68|13
1731559040000|2024-11-14 04:37:20|434.58|432.68|434.53|432.63|434.67|432.77|434.53|432.63|7
1731559050000|2024-11-14 04:37:30|434.52|432.62|434.51|432.61|434.57|432.67|434.49|432.59|9
1731559060000|2024-11-14 04:37:40|434.5|432.6|434.04|432.14|434.5|432.6|434.04|432.14|12
1731559070000|2024-11-14 04:37:50|434.05|432.15|433.95|432.05|434.07|432.17|433.95|432.05|15
1731559080000|2024-11-14 04:38:00|433.93|432.03|433.76|431.86|433.93|432.03|433.76|431.86|9
1731559090000|2024-11-14 04:38:10|433.84|431.94|433.99|432.09|433.99|432.09|433.84|431.94|5
1731559100000|2024-11-14 04:38:20|434|432.1|434.42|432.52|434.42|432.52|434|432.1|10
1731559110000|2024-11-14 04:38:30|434.43|432.53|434.71|432.81|434.71|432.81|434.43|432.53|14
1731559120000|2024-11-14 04:38:40|434.72|432.82|435.01|433.11|435.01|433.11|434.72|432.82|12
1731559130000|2024-11-14 04:38:50|435.02|433.12|435.54|433.64|435.55|433.65|435.01|433.11|19
1731559140000|2024-11-14 04:39:00|435.55|433.65|435.56|433.66|435.57|433.67|435.54|433.64|6
1731559150000|2024-11-14 04:39:10|435.67|433.77|435.55|433.65|435.67|433.77|435.55|433.65|11
1731559160000|2024-11-14 04:39:20|435.64|433.74|435.65|433.75|435.67|433.77|435.58|433.68|8
1731559170000|2024-11-14 04:39:30|435.64|433.74|435.54|433.64|435.66|433.76|435.42|433.52|9
1731559180000|2024-11-14 04:39:40|435.55|433.65|435.73|433.83|435.79|433.89|435.55|433.65|9
1731559190000|2024-11-14 04:39:50|435.74|433.84|435.9|434|435.92|434.02|435.73|433.83|17
1731559200000|2024-11-14 04:40:00|435.89|433.99|436.16|434.26|436.16|434.26|435.89|433.99|10
1731559210000|2024-11-14 04:40:10|436.15|434.25|435.67|433.77|436.15|434.25|435.67|433.77|14
1731559220000|2024-11-14 04:40:20|435.66|433.76|435.78|433.88|435.92|434.02|435.64|433.74|9
1731559230000|2024-11-14 04:40:30|435.79|433.89|435.9|434|435.9|434|435.77|433.87|9
1731559240000|2024-11-14 04:40:40|435.89|433.99|435.96|434.06|436.02|434.12|435.86|433.96|8
1731559250000|2024-11-14 04:40:50|435.97|434.07|436.08|434.18|436.08|434.18|435.9|434|12
1731559260000|2024-11-14 04:41:00|436.11|434.21|436.22|434.32|436.34|434.44|436.11|434.21|12
1731559270000|2024-11-14 04:41:10|436.21|434.31|435.97|434.07|436.21|434.31|435.97|434.07|8
1731559280000|2024-11-14 04:41:20|435.96|434.06|436.17|434.27|436.17|434.27|435.95|434.05|13
1731559290000|2024-11-14 04:41:30|436.16|434.26|436.25|434.35|436.25|434.35|436.16|434.26|11
1731559300000|2024-11-14 04:41:40|436.24|434.34|436.33|434.43|436.41|434.51|436.24|434.34|9
1731559310000|2024-11-14 04:41:50|436.34|434.44|436.31|434.41|436.43|434.53|436.31|434.41|15
1731559320000|2024-11-14 04:42:00|436.44|434.54|436.58|434.68|436.59|434.69|436.42|434.52|9
1731559330000|2024-11-14 04:42:10|436.59|434.69|436.81|434.91|436.81|434.91|436.58|434.68|11
1731559340000|2024-11-14 04:42:20|436.72|434.82|436.63|434.73|436.72|434.82|436.57|434.67|13
1731559350000|2024-11-14 04:42:30|436.64|434.74|436.86|434.96|436.89|434.99|436.64|434.74|14
1731559360000|2024-11-14 04:42:40|436.84|434.94|436.61|434.71|436.84|434.94|436.6|434.7|15
1731559370000|2024-11-14 04:42:50|436.56|434.66|436.74|434.84|436.74|434.84|436.56|434.66|14
1731559380000|2024-11-14 04:43:00|436.79|434.89|436.83|434.93|436.83|434.93|436.63|434.73|9
1731559390000|2024-11-14 04:43:10|436.89|434.99|436.97|435.07|436.97|435.07|436.88|434.98|12
1731559400000|2024-11-14 04:43:20|436.98|435.08|437.05|435.15|437.06|435.16|436.97|435.07|13
1731559410000|2024-11-14 04:43:30|437.12|435.22|437.24|435.34|437.28|435.38|437.11|435.21|11
1731559420000|2024-11-14 04:43:40|437.23|435.33|437.42|435.52|437.43|435.53|437.21|435.31|16
1731559430000|2024-11-14 04:43:50|437.43|435.53|437.24|435.34|437.43|435.53|437.2|435.3|11
1731559440000|2024-11-14 04:44:00|437.25|435.35|437.32|435.42|437.39|435.49|437.25|435.35|14
1731559450000|2024-11-14 04:44:10|437.33|435.43|437.91|436.01|437.93|436.03|437.33|435.43|16
1731559460000|2024-11-14 04:44:20|437.92|436.02|438.22|436.32|438.23|436.33|437.92|436.02|14
1731559470000|2024-11-14 04:44:30|438.21|436.31|438.23|436.33|438.24|436.34|438.2|436.3|10
1731559480000|2024-11-14 04:44:40|438.36|436.46|438.46|436.56|438.47|436.57|438.33|436.43|14
1731559490000|2024-11-14 04:44:50|438.55|436.65|438.64|436.74|438.68|436.78|438.54|436.64|9
1731559500000|2024-11-14 04:45:00|438.49|436.59|438.63|436.73|438.64|436.74|438.48|436.58|6
1731559510000|2024-11-14 04:45:10|438.61|436.71|438.52|436.62|438.61|436.71|438.45|436.55|4
1731559520000|2024-11-14 04:45:20|438.67|436.77|438.68|436.78|438.69|436.79|438.66|436.76|6
1731559530000|2024-11-14 04:45:30|438.67|436.77|438.67|436.77|438.67|436.77|438.29|436.39|12
1731559540000|2024-11-14 04:45:40|438.68|436.78|438.65|436.75|438.77|436.87|438.65|436.75|14
1731559550000|2024-11-14 04:45:50|438.64|436.74|438.54|436.64|438.64|436.74|438.37|436.47|13
1731559560000|2024-11-14 04:46:00|438.53|436.63|438.09|436.19|438.54|436.64|438.09|436.19|11
1731559570000|2024-11-14 04:46:10|438.1|436.2|437.82|435.92|438.1|436.2|437.82|435.92|10
1731559580000|2024-11-14 04:46:20|437.83|435.93|437.87|435.97|437.87|435.97|437.81|435.91|9
1731559590000|2024-11-14 04:46:30|437.94|436.04|438.01|436.11|438.05|436.15|437.91|436.01|21
1731559600000|2024-11-14 04:46:40|438|436.1|437.74|435.84|438.01|436.11|437.74|435.84|11
1731559610000|2024-11-14 04:46:50|437.96|436.06|437.81|435.91|437.97|436.07|437.81|435.91|14
1731559620000|2024-11-14 04:47:00|437.82|435.92|438.16|436.26|438.17|436.27|437.81|435.91|7
1731559630000|2024-11-14 04:47:10|438.19|436.29|438.14|436.24|438.39|436.49|438.14|436.24|18
1731559640000|2024-11-14 04:47:20|438.03|436.13|438|436.1|438.03|436.13|438|436.1|6
1731559650000|2024-11-14 04:47:30|438.02|436.12|438.2|436.3|438.26|436.36|438.02|436.12|11
1731559660000|2024-11-14 04:47:40|438.21|436.31|438.02|436.12|438.21|436.31|438.02|436.12|7
1731559670000|2024-11-14 04:47:50|438.03|436.13|437.75|435.85|438.04|436.14|437.72|435.82|13
1731559680000|2024-11-14 04:48:00|437.76|435.86|438.07|436.17|438.07|436.17|437.76|435.86|12
1731559690000|2024-11-14 04:48:10|438.08|436.18|438.36|436.46|438.36|436.46|438.08|436.18|14
1731559700000|2024-11-14 04:48:20|438.37|436.47|438.49|436.59|438.49|436.59|438.36|436.46|14
1731559710000|2024-11-14 04:48:30|438.58|436.68|438.71|436.81|438.71|436.81|438.58|436.68|12
1731559720000|2024-11-14 04:48:40|438.72|436.82|438.99|437.09|439|437.1|438.72|436.82|14
1731559730000|2024-11-14 04:48:50|438.98|437.08|438.8|436.9|438.99|437.09|438.79|436.89|18
1731559740000|2024-11-14 04:49:00|438.87|436.97|438.72|436.82|438.88|436.98|438.72|436.82|18
1731559750000|2024-11-14 04:49:10|438.78|436.88|439.11|437.21|439.12|437.22|438.78|436.88|18
1731559760000|2024-11-14 04:49:20|439.19|437.29|439.5|437.6|439.5|437.6|439.19|437.29|17
1731559770000|2024-11-14 04:49:30|439.49|437.59|440.49|438.59|440.5|438.6|439.49|437.59|19
1731559780000|2024-11-14 04:49:40|440.48|438.58|440.42|438.52|440.48|438.58|440.42|438.52|9
1731559790000|2024-11-14 04:49:50|440.41|438.51|440.2|438.3|440.41|438.51|440.19|438.29|10
1731559800000|2024-11-14 04:50:00|440.21|438.31|440.16|438.26|440.21|438.31|440.13|438.23|18
1731559810000|2024-11-14 04:50:10|440.25|438.35|440.13|438.23|440.33|438.43|440.1|438.2|17
1731559820000|2024-11-14 04:50:20|440.12|438.22|440.02|438.12|440.13|438.23|440.02|438.12|12
1731559830000|2024-11-14 04:50:30|439.97|438.07|439.65|437.75|439.97|438.07|439.65|437.75|15
1731559840000|2024-11-14 04:50:40|439.6|437.7|439.49|437.59|439.6|437.7|439.48|437.58|7
1731559850000|2024-11-14 04:50:50|439.5|437.6|439.81|437.91|439.82|437.92|439.5|437.6|11
1731559860000|2024-11-14 04:51:00|439.82|437.92|439.96|438.06|439.96|438.06|439.82|437.92|9
1731559870000|2024-11-14 04:51:10|439.97|438.07|440.11|438.21|440.12|438.22|439.97|438.07|4
1731559880000|2024-11-14 04:51:20|440.1|438.2|439.97|438.07|440.11|438.21|439.97|438.07|8
1731559890000|2024-11-14 04:51:30|439.96|438.06|439.84|437.94|439.96|438.06|439.81|437.91|7
1731559900000|2024-11-14 04:51:40|439.83|437.93|440.05|438.15|440.05|438.15|439.83|437.93|8
1731559910000|2024-11-14 04:51:50|440.04|438.14|439.81|437.91|440.04|438.14|439.81|437.91|8
1731559920000|2024-11-14 04:52:00|439.92|438.02|439.69|437.79|439.94|438.04|439.68|437.78|16
1731559930000|2024-11-14 04:52:10|439.7|437.8|439.77|437.87|439.77|437.87|439.67|437.77|15
1731559940000|2024-11-14 04:52:20|439.76|437.86|439.48|437.58|439.76|437.86|439.45|437.55|9
1731559950000|2024-11-14 04:52:30|439.51|437.61|439.67|437.77|439.68|437.78|439.51|437.61|12
1731559960000|2024-11-14 04:52:40|439.66|437.76|439.68|437.78|439.71|437.81|439.63|437.73|17
1731559970000|2024-11-14 04:52:50|439.67|437.77|439.72|437.82|439.74|437.84|439.61|437.71|14
1731559980000|2024-11-14 04:53:00|439.71|437.81|439.94|438.04|439.96|438.06|439.71|437.81|12
1731559990000|2024-11-14 04:53:10|439.93|438.03|439.75|437.85|439.97|438.07|439.69|437.79|11
1731560000000|2024-11-14 04:53:20|439.76|437.86|440.07|438.17|440.07|438.17|439.76|437.86|14
1731560010000|2024-11-14 04:53:30|440.06|438.16|440.25|438.35|440.25|438.35|440.05|438.15|12
1731560020000|2024-11-14 04:53:40|440.31|438.41|440.38|438.48|440.38|438.48|440.28|438.38|13
1731560030000|2024-11-14 04:53:50|440.39|438.49|440.79|438.89|440.79|438.89|440.38|438.48|20
1731560040000|2024-11-14 04:54:00|440.78|438.88|440.72|438.82|440.78|438.88|440.61|438.71|15
1731560050000|2024-11-14 04:54:10|440.73|438.83|440.61|438.71|440.73|438.83|440.44|438.54|18
1731560060000|2024-11-14 04:54:20|440.62|438.72|440.6|438.7|440.72|438.82|440.6|438.7|15
1731560070000|2024-11-14 04:54:30|440.55|438.65|440.51|438.61|440.58|438.68|440.44|438.54|8
1731560080000|2024-11-14 04:54:40|440.5|438.6|440.58|438.68|440.59|438.69|440.45|438.55|11
1731560090000|2024-11-14 04:54:50|440.57|438.67|440.57|438.67|440.57|438.67|440.34|438.44|9
1731560100000|2024-11-14 04:55:00|440.58|438.68|440.41|438.51|440.58|438.68|440.39|438.49|12
1731560110000|2024-11-14 04:55:10|440.4|438.5|440.12|438.22|440.4|438.5|440.11|438.21|22
1731560120000|2024-11-14 04:55:20|440.13|438.23|440.41|438.51|440.41|438.51|440.13|438.23|14
1731560130000|2024-11-14 04:55:30|440.42|438.52|440.64|438.74|440.64|438.74|440.42|438.52|10
1731560140000|2024-11-14 04:55:40|440.65|438.75|440.4|438.5|440.67|438.77|440.39|438.49|9
1731560150000|2024-11-14 04:55:50|440.41|438.51|440.42|438.52|440.45|438.55|440.41|438.51|14
1731560160000|2024-11-14 04:56:00|440.32|438.42|440.5|438.6|440.5|438.6|440.31|438.41|10
1731560170000|2024-11-14 04:56:10|440.49|438.59|440.1|438.2|440.61|438.71|440.09|438.19|20
1731560180000|2024-11-14 04:56:20|440.11|438.21|439.98|438.08|440.12|438.22|439.98|438.08|14
1731560190000|2024-11-14 04:56:30|439.99|438.09|440.12|438.22|440.13|438.23|439.98|438.08|9
1731560200000|2024-11-14 04:56:40|440.11|438.21|440.14|438.24|440.19|438.29|439.97|438.07|14
1731560210000|2024-11-14 04:56:50|440.15|438.25|440.36|438.46|440.37|438.47|440.14|438.24|10
1731560220000|2024-11-14 04:57:00|440.37|438.47|440.13|438.23|440.38|438.48|440.11|438.21|13
1731560230000|2024-11-14 04:57:10|440.14|438.24|439.87|437.97|440.14|438.24|439.87|437.97|13
1731560240000|2024-11-14 04:57:20|439.86|437.96|440.14|438.24|440.14|438.24|439.86|437.96|14
1731560250000|2024-11-14 04:57:30|440.12|438.22|440.22|438.32|440.24|438.34|440.11|438.21|15
1731560260000|2024-11-14 04:57:40|440.21|438.31|439.92|438.02|440.26|438.36|439.9|438|18
1731560270000|2024-11-14 04:57:50|439.93|438.03|440.11|438.21|440.13|438.23|439.92|438.02|14
1731560280000|2024-11-14 04:58:00|440.19|438.29|440.25|438.35|440.32|438.42|440.19|438.29|13
1731560290000|2024-11-14 04:58:10|440.29|438.39|440.29|438.39|440.31|438.41|440.13|438.23|15
1731560300000|2024-11-14 04:58:20|440.31|438.41|440.3|438.4|440.56|438.66|440.3|438.4|16
1731560310000|2024-11-14 04:58:30|440.29|438.39|440.26|438.36|440.29|438.39|440.21|438.31|15
1731560320000|2024-11-14 04:58:40|440.27|438.37|440.21|438.31|440.28|438.38|440.17|438.27|14
1731560330000|2024-11-14 04:58:50|440.17|438.27|441.31|439.41|441.33|439.43|440.17|438.27|24
1731560340000|2024-11-14 04:59:00|441.32|439.42|440.99|439.09|441.36|439.46|440.98|439.08|22
1731560350000|2024-11-14 04:59:10|441.03|439.13|440.94|439.04|441.04|439.14|440.94|439.04|14
1731560360000|2024-11-14 04:59:20|440.93|439.03|440.83|438.93|440.93|439.03|440.77|438.87|11
1731560370000|2024-11-14 04:59:30|440.82|438.92|440.67|438.77|440.82|438.92|440.58|438.68|12
1731560380000|2024-11-14 04:59:40|440.7|438.8|440.81|438.91|440.82|438.92|440.7|438.8|15
1731560390000|2024-11-14 04:59:50|440.83|438.93|441.08|439.18|441.13|439.23|440.83|438.93|15
1731560400000|2024-11-14 05:00:00|441.09|439.19|440.78|438.88|441.09|439.19|440.78|438.88|14
1731560410000|2024-11-14 05:00:10|440.79|438.89|440.74|438.84|440.81|438.91|440.73|438.83|17
1731560420000|2024-11-14 05:00:20|440.73|438.83|440.81|438.91|440.81|438.91|440.52|438.62|23
1731560430000|2024-11-14 05:00:30|440.88|438.98|440.7|438.8|440.95|439.05|440.7|438.8|13
1731560440000|2024-11-14 05:00:40|440.71|438.81|440.3|438.4|440.71|438.81|440.18|438.28|13
1731560450000|2024-11-14 05:00:50|440.31|438.41|440.62|438.72|440.62|438.72|440.31|438.41|14
1731560460000|2024-11-14 05:01:00|440.63|438.73|440.63|438.73|440.66|438.76|440.61|438.71|10
1731560470000|2024-11-14 05:01:10|440.53|438.63|440.43|438.53|440.54|438.64|440.41|438.51|9
1731560480000|2024-11-14 05:01:20|440.36|438.46|440.37|438.47|440.4|438.5|440.34|438.44|8
1731560490000|2024-11-14 05:01:30|440.36|438.46|440.39|438.49|440.39|438.49|440.24|438.34|16
1731560500000|2024-11-14 05:01:40|440.4|438.5|440.42|438.52|440.6|438.7|440.4|438.5|18
1731560510000|2024-11-14 05:01:50|440.25|438.35|440.17|438.27|440.28|438.38|440.17|438.27|6
1731560520000|2024-11-14 05:02:00|440.18|438.28|440.16|438.26|440.18|438.28|440.16|438.26|5
1731560530000|2024-11-14 05:02:10|440.05|438.15|440.04|438.14|440.05|438.15|439.99|438.09|8
1731560540000|2024-11-14 05:02:20|440.05|438.15|440.17|438.27|440.17|438.27|440|438.1|12
1731560550000|2024-11-14 05:02:30|440.18|438.28|439.91|438.01|440.2|438.3|439.91|438.01|18
1731560560000|2024-11-14 05:02:40|439.92|438.02|439.92|438.02|439.92|438.02|439.91|438.01|3
1731560570000|2024-11-14 05:02:50|439.93|438.03|440.11|438.21|440.11|438.21|439.93|438.03|9
1731560580000|2024-11-14 05:03:00|440.12|438.22|440.2|438.3|440.25|438.35|440.1|438.2|14
1731560590000|2024-11-14 05:03:10|440.21|438.31|440.25|438.35|440.25|438.35|440.21|438.31|7
1731560600000|2024-11-14 05:03:20|440.16|438.26|440.11|438.21|440.16|438.26|440.08|438.18|5
1731560610000|2024-11-14 05:03:30|440.12|438.22|440.12|438.22|440.12|438.22|440.1|438.2|7
1731560620000|2024-11-14 05:03:40|440.13|438.23|440.28|438.38|440.29|438.39|440.13|438.23|6
1731560630000|2024-11-14 05:03:50|440.29|438.39|440.33|438.43|440.33|438.43|440.28|438.38|9
1731560640000|2024-11-14 05:04:00|440.34|438.44|440.46|438.56|440.51|438.61|440.33|438.43|17
1731560650000|2024-11-14 05:04:10|440.45|438.55|440.47|438.57|440.59|438.69|440.45|438.55|14
1731560660000|2024-11-14 05:04:20|440.46|438.56|440.46|438.56|440.47|438.57|440.45|438.55|9
1731560670000|2024-11-14 05:04:30|440.47|438.57|440.74|438.84|440.74|438.84|440.47|438.57|12
1731560680000|2024-11-14 05:04:40|440.73|438.83|440.51|438.61|440.74|438.84|440.51|438.61|13
1731560690000|2024-11-14 05:04:50|440.46|438.56|440.35|438.45|440.47|438.57|440.35|438.45|11
1731560700000|2024-11-14 05:05:00|440.34|438.44|440.49|438.59|440.53|438.63|440.27|438.37|17
1731560710000|2024-11-14 05:05:10|440.5|438.6|440.68|438.78|440.68|438.78|440.5|438.6|16
1731560720000|2024-11-14 05:05:20|440.69|438.79|440.72|438.82|440.73|438.83|440.59|438.69|12
1731560730000|2024-11-14 05:05:30|440.71|438.81|440.44|438.54|440.72|438.82|440.43|438.53|15
1731560740000|2024-11-14 05:05:40|440.4|438.5|440.33|438.43|440.44|438.54|440.33|438.43|11
1731560750000|2024-11-14 05:05:50|440.39|438.49|440.23|438.33|440.4|438.5|440.23|438.33|13
1731560760000|2024-11-14 05:06:00|440.19|438.29|440.44|438.54|440.44|438.54|440.19|438.29|9
1731560770000|2024-11-14 05:06:10|440.43|438.53|440.35|438.45|440.43|438.53|440.31|438.41|8
1731560780000|2024-11-14 05:06:20|440.34|438.44|440.23|438.33|440.34|438.44|440.15|438.25|12
1731560790000|2024-11-14 05:06:30|440.24|438.34|440.48|438.58|440.48|438.58|440.24|438.34|12
1731560800000|2024-11-14 05:06:40|440.47|438.57|440.55|438.65|440.56|438.66|440.47|438.57|12
1731560810000|2024-11-14 05:06:50|440.52|438.62|440.33|438.43|440.64|438.74|440.33|438.43|14
1731560820000|2024-11-14 05:07:00|440.32|438.42|440.19|438.29|440.32|438.42|440.19|438.29|11
1731560830000|2024-11-14 05:07:10|440.23|438.33|440.31|438.41|440.41|438.51|440.22|438.32|14
1731560840000|2024-11-14 05:07:20|440.32|438.42|440.59|438.69|440.59|438.69|440.32|438.42|16
1731560850000|2024-11-14 05:07:30|440.66|438.76|440.57|438.67|440.68|438.78|440.54|438.64|14
1731560860000|2024-11-14 05:07:40|440.58|438.68|440.55|438.65|440.59|438.69|440.52|438.62|12
1731560870000|2024-11-14 05:07:50|440.56|438.66|440.8|438.9|440.8|438.9|440.56|438.66|14
1731560880000|2024-11-14 05:08:00|440.81|438.91|441.02|439.12|441.02|439.12|440.8|438.9|10
1731560890000|2024-11-14 05:08:10|441.03|439.13|441.03|439.13|441.21|439.31|441.02|439.12|13
1731560900000|2024-11-14 05:08:20|441.02|439.12|441.8|439.9|441.8|439.9|441.02|439.12|27
1731560910000|2024-11-14 05:08:30|441.81|439.91|441.59|439.69|441.83|439.93|441.59|439.69|13
1731560920000|2024-11-14 05:08:40|441.49|439.59|441.31|439.41|441.49|439.59|441.31|439.41|7
1731560930000|2024-11-14 05:08:50|441.3|439.4|441.34|439.44|441.35|439.45|441.2|439.3|10
1731560940000|2024-11-14 05:09:00|441.33|439.43|441.02|439.12|441.33|439.43|441.01|439.11|14
1731560950000|2024-11-14 05:09:10|441.14|439.24|441.2|439.3|441.2|439.3|441.14|439.24|4
1731560960000|2024-11-14 05:09:20|441.26|439.36|441.15|439.25|441.26|439.36|441.15|439.25|9
1731560970000|2024-11-14 05:09:30|441.14|439.24|440.94|439.04|441.14|439.24|440.94|439.04|13
1731560980000|2024-11-14 05:09:40|440.93|439.03|441.05|439.15|441.05|439.15|440.86|438.96|16
1731560990000|2024-11-14 05:09:50|441.1|439.2|441.42|439.52|441.42|439.52|441.1|439.2|17
1731561000000|2024-11-14 05:10:00|441.41|439.51|441.53|439.63|441.54|439.64|441.41|439.51|14
1731561010000|2024-11-14 05:10:10|441.54|439.64|441.46|439.56|441.6|439.7|441.46|439.56|12
1731561020000|2024-11-14 05:10:20|441.48|439.58|441.46|439.56|441.56|439.66|441.43|439.53|13
1731561030000|2024-11-14 05:10:30|441.41|439.51|441.34|439.44|441.41|439.51|441.18|439.28|10
1731561040000|2024-11-14 05:10:40|441.35|439.45|441.55|439.65|441.55|439.65|441.35|439.45|8
1731561050000|2024-11-14 05:10:50|441.56|439.66|441.61|439.71|441.61|439.71|441.47|439.57|14
1731561060000|2024-11-14 05:11:00|441.62|439.72|441.53|439.63|441.74|439.84|441.52|439.62|21
1731561070000|2024-11-14 05:11:10|441.52|439.62|441.35|439.45|441.52|439.62|441.35|439.45|9
1731561080000|2024-11-14 05:11:20|441.36|439.46|441.37|439.47|441.41|439.51|441.17|439.27|18
1731561090000|2024-11-14 05:11:30|441.36|439.46|441.14|439.24|441.37|439.47|441.13|439.23|10
1731561100000|2024-11-14 05:11:40|441.15|439.25|440.73|438.83|441.15|439.25|440.73|438.83|16
1731561110000|2024-11-14 05:11:50|440.71|438.81|440.18|438.28|440.71|438.81|440.18|438.28|20
1731561120000|2024-11-14 05:12:00|440.17|438.27|440.3|438.4|440.3|438.4|440.11|438.21|10
1731561130000|2024-11-14 05:12:10|440.29|438.39|440.21|438.31|440.29|438.39|440.2|438.3|7
1731561140000|2024-11-14 05:12:20|440.19|438.29|440.04|438.14|440.19|438.29|439.96|438.06|12
1731561150000|2024-11-14 05:12:30|440.05|438.15|439.88|437.98|440.09|438.19|439.87|437.97|7
1731561160000|2024-11-14 05:12:40|439.89|437.99|439.82|437.92|440.01|438.11|439.81|437.91|13
1731561170000|2024-11-14 05:12:50|439.81|437.91|439.98|438.08|439.98|438.08|439.81|437.91|7
1731561180000|2024-11-14 05:13:00|439.99|438.09|440.05|438.15|440.06|438.16|439.99|438.09|10
1731561190000|2024-11-14 05:13:10|440.06|438.16|440.25|438.35|440.28|438.38|440.06|438.16|20
1731561200000|2024-11-14 05:13:20|440.24|438.34|439.97|438.07|440.31|438.41|439.97|438.07|14
1731561210000|2024-11-14 05:13:30|439.96|438.06|440.06|438.16|440.06|438.16|439.93|438.03|8
1731561220000|2024-11-14 05:13:40|440.05|438.15|439.84|437.94|440.06|438.16|439.84|437.94|17
1731561230000|2024-11-14 05:13:50|439.88|437.98|439.93|438.03|439.95|438.05|439.81|437.91|14
1731561240000|2024-11-14 05:14:00|439.97|438.07|439.75|437.85|439.97|438.07|439.73|437.83|12
1731561250000|2024-11-14 05:14:10|439.69|437.79|439.37|437.47|439.71|437.81|439.37|437.47|11
1731561260000|2024-11-14 05:14:20|439.38|437.48|439.37|437.47|439.39|437.49|439.37|437.47|4
1731561270000|2024-11-14 05:14:30|439.35|437.45|439.59|437.69|439.59|437.69|439.35|437.45|12
1731561280000|2024-11-14 05:14:40|439.63|437.73|439.62|437.72|439.66|437.76|439.58|437.68|8
1731561290000|2024-11-14 05:14:50|439.61|437.71|439.45|437.55|439.61|437.71|439.41|437.51|13
1731561300000|2024-11-14 05:15:00|439.44|437.54|439.46|437.56|439.46|437.56|439.31|437.41|13
1731561310000|2024-11-14 05:15:10|439.47|437.57|439.54|437.64|439.55|437.65|439.47|437.57|10
1731561320000|2024-11-14 05:15:20|439.59|437.69|439.38|437.48|439.63|437.73|439.38|437.48|8
1731561330000|2024-11-14 05:15:30|439.37|437.47|439.3|437.4|439.37|437.47|439.3|437.4|6
1731561340000|2024-11-14 05:15:40|439.29|437.39|439.19|437.29|439.29|437.39|439.19|437.29|5
1731561350000|2024-11-14 05:15:50|439.18|437.28|439.24|437.34|439.24|437.34|439.17|437.27|4
1731561360000|2024-11-14 05:16:00|439.31|437.41|439.31|437.41|439.33|437.43|439.27|437.37|14
1731561370000|2024-11-14 05:16:10|439.3|437.4|439.26|437.36|439.3|437.4|439.25|437.35|11
1731561380000|2024-11-14 05:16:20|439.27|437.37|439.3|437.4|439.44|437.54|439.27|437.37|15
1731561390000|2024-11-14 05:16:30|439.18|437.28|439.08|437.18|439.18|437.28|439.08|437.18|5
1731561400000|2024-11-14 05:16:40|439.07|437.17|438.84|436.94|439.07|437.17|438.84|436.94|10
1731561410000|2024-11-14 05:16:50|438.85|436.95|439.08|437.18|439.1|437.2|438.85|436.95|15
1731561420000|2024-11-14 05:17:00|439.04|437.14|438.96|437.06|439.04|437.14|438.8|436.9|11
1731561430000|2024-11-14 05:17:10|439.06|437.16|439.5|437.6|439.5|437.6|439.06|437.16|16
1731561440000|2024-11-14 05:17:20|439.51|437.61|439.58|437.68|439.62|437.72|439.51|437.61|7
1731561450000|2024-11-14 05:17:30|439.65|437.75|439.82|437.92|439.82|437.92|439.64|437.74|9
1731561460000|2024-11-14 05:17:40|439.83|437.93|439.86|437.96|439.87|437.97|439.83|437.93|5
1731561470000|2024-11-14 05:17:50|439.9|438|440.05|438.15|440.07|438.17|439.87|437.97|9
1731561480000|2024-11-14 05:18:00|440.06|438.16|440.36|438.46|440.36|438.46|440.06|438.16|16
1731561490000|2024-11-14 05:18:10|440.37|438.47|440.64|438.74|440.64|438.74|440.37|438.47|14
1731561500000|2024-11-14 05:18:20|440.65|438.75|441|439.1|441|439.1|440.65|438.75|17
1731561510000|2024-11-14 05:18:30|441.01|439.11|440.81|438.91|441.01|439.11|440.81|438.91|9
1731561520000|2024-11-14 05:18:40|440.85|438.95|440.66|438.76|440.86|438.96|440.64|438.74|13
1731561530000|2024-11-14 05:18:50|440.65|438.75|440.57|438.67|440.83|438.93|440.57|438.67|16
1731561540000|2024-11-14 05:19:00|440.56|438.66|440.2|438.3|440.56|438.66|440.19|438.29|14
1731561550000|2024-11-14 05:19:10|440.38|438.48|440.39|438.49|440.4|438.5|440.38|438.48|4
1731561560000|2024-11-14 05:19:20|440.38|438.48|440.53|438.63|440.53|438.63|440.36|438.46|11
1731561570000|2024-11-14 05:19:30|440.54|438.64|440.82|438.92|440.82|438.92|440.54|438.64|11
1731561580000|2024-11-14 05:19:40|440.83|438.93|440.97|439.07|440.99|439.09|440.83|438.93|11
1731561590000|2024-11-14 05:19:50|440.98|439.08|440.78|438.88|440.98|439.08|440.78|438.88|12
1731561600000|2024-11-14 05:20:00|440.82|438.92|440.71|438.81|440.82|438.92|440.7|438.8|8
1731561610000|2024-11-14 05:20:10|440.77|438.87|440.69|438.79|440.86|438.96|440.69|438.79|7
1731561620000|2024-11-14 05:20:20|440.68|438.78|440.67|438.77|440.76|438.86|440.63|438.73|13
1731561630000|2024-11-14 05:20:30|440.78|438.88|440.7|438.8|440.8|438.9|440.7|438.8|6
1731561640000|2024-11-14 05:20:40|440.71|438.81|440.65|438.75|440.84|438.94|440.65|438.75|17
1731561650000|2024-11-14 05:20:50|440.76|438.86|440.85|438.95|440.86|438.96|440.76|438.86|9
1731561660000|2024-11-14 05:21:00|440.84|438.94|441.4|439.5|441.4|439.5|440.72|438.82|19
1731561670000|2024-11-14 05:21:10|441.41|439.51|441.38|439.48|441.41|439.51|441.38|439.48|6
1731561680000|2024-11-14 05:21:20|441.39|439.49|441.44|439.54|441.56|439.66|441.38|439.48|9
1731561690000|2024-11-14 05:21:30|441.43|439.53|441.26|439.36|441.44|439.54|441.26|439.36|10
1731561700000|2024-11-14 05:21:40|441.25|439.35|441.14|439.24|441.25|439.35|441.11|439.21|10
1731561710000|2024-11-14 05:21:50|441.15|439.25|441.08|439.18|441.15|439.25|441|439.1|18
1731561720000|2024-11-14 05:22:00|441.1|439.2|441.1|439.2|441.19|439.29|441.1|439.2|13
1731561730000|2024-11-14 05:22:10|441.11|439.21|440.85|438.95|441.11|439.21|440.85|438.95|17
1731561740000|2024-11-14 05:22:20|440.8|438.9|440.84|438.94|440.84|438.94|440.63|438.73|14
1731561750000|2024-11-14 05:22:30|440.85|438.95|440.93|439.03|440.94|439.04|440.84|438.94|10
1731561760000|2024-11-14 05:22:40|440.92|439.02|440.87|438.97|440.99|439.09|440.8|438.9|13
1731561770000|2024-11-14 05:22:50|440.97|439.07|440.76|438.86|440.98|439.08|440.76|438.86|11
1731561780000|2024-11-14 05:23:00|440.77|438.87|440.91|439.01|440.95|439.05|440.71|438.81|15
1731561790000|2024-11-14 05:23:10|440.9|439|441.04|439.14|441.06|439.16|440.9|439|10
1731561800000|2024-11-14 05:23:20|441.03|439.13|441.25|439.35|441.25|439.35|441.03|439.13|6
1731561810000|2024-11-14 05:23:30|441.26|439.36|441.01|439.11|441.26|439.36|441.01|439.11|7
1731561820000|2024-11-14 05:23:40|441|439.1|440.73|438.83|441.01|439.11|440.73|438.83|11
1731561830000|2024-11-14 05:23:50|440.74|438.84|440.44|438.54|440.74|438.84|440.44|438.54|6
1731561840000|2024-11-14 05:24:00|440.43|438.53|440.38|438.48|440.44|438.54|440.38|438.48|7
1731561850000|2024-11-14 05:24:10|440.33|438.43|440.21|438.31|440.33|438.43|440.2|438.3|10
1731561860000|2024-11-14 05:24:20|440.2|438.3|440.02|438.12|440.2|438.3|440.02|438.12|7
1731561870000|2024-11-14 05:24:30|440.01|438.11|440.01|438.11|440.01|438.11|440.01|438.11|1
1731561880000|2024-11-14 05:24:40|440.02|438.12|440.11|438.21|440.11|438.21|440.02|438.12|4
1731561890000|2024-11-14 05:24:50|440.1|438.2|440.07|438.17|440.1|438.2|440.06|438.16|3
1731561900000|2024-11-14 05:25:00|440.08|438.18|440.59|438.69|440.59|438.69|440.08|438.18|15
1731561910000|2024-11-14 05:25:10|440.6|438.7|440.66|438.76|440.66|438.76|440.6|438.7|7
1731561920000|2024-11-14 05:25:20|440.67|438.77|440.74|438.84|440.74|438.84|440.67|438.77|12
1731561930000|2024-11-14 05:25:30|440.73|438.83|440.66|438.76|440.74|438.84|440.54|438.64|10
1731561940000|2024-11-14 05:25:40|440.65|438.75|440.56|438.66|440.65|438.75|440.56|438.66|13
1731561950000|2024-11-14 05:25:50|440.55|438.65|440.55|438.65|440.55|438.65|440.55|438.65|1
1731561960000|2024-11-14 05:26:00|440.37|438.47|440.37|438.47|440.37|438.47|440.36|438.46|3
1731561970000|2024-11-14 05:26:10|440.38|438.48|440.64|438.74|440.64|438.74|440.38|438.48|14
1731561990000|2024-11-14 05:26:30|440.65|438.75|440.69|438.79|440.73|438.83|440.64|438.74|6
1731562000000|2024-11-14 05:26:40|440.7|438.8|440.71|438.81|440.71|438.81|440.69|438.79|4
1731562010000|2024-11-14 05:26:50|440.7|438.8|440.46|438.56|440.7|438.8|440.45|438.55|12
1731562020000|2024-11-14 05:27:00|440.45|438.55|440.84|438.94|440.84|438.94|440.45|438.55|18
1731562030000|2024-11-14 05:27:10|440.85|438.95|440.85|438.95|440.87|438.97|440.85|438.95|4
1731562040000|2024-11-14 05:27:20|440.86|438.96|440.85|438.95|440.86|438.96|440.85|438.95|2
1731562050000|2024-11-14 05:27:30|440.86|438.96|440.86|438.96|440.86|438.96|440.86|438.96|1
1731562060000|2024-11-14 05:27:40|440.81|438.91|440.75|438.85|440.81|438.91|440.75|438.85|11
1731562070000|2024-11-14 05:27:50|440.74|438.84|440.59|438.69|440.74|438.84|440.59|438.69|6
1731562080000|2024-11-14 05:28:00|440.5|438.6|440.49|438.59|440.5|438.6|440.49|438.59|2
1731562090000|2024-11-14 05:28:10|440.56|438.66|440.68|438.78|440.69|438.79|440.55|438.65|6
1731562100000|2024-11-14 05:28:20|440.69|438.79|441.18|439.28|441.18|439.28|440.69|438.79|17
1731562120000|2024-11-14 05:28:40|441.07|439.17|441.08|439.18|441.08|439.18|441.07|439.17|2
1731562130000|2024-11-14 05:28:50|441.06|439.16|440.95|439.05|441.06|439.16|440.95|439.05|7
1731562140000|2024-11-14 05:29:00|440.96|439.06|441.15|439.25|441.16|439.26|440.85|438.95|13
1731562150000|2024-11-14 05:29:10|441.16|439.26|441.52|439.62|441.53|439.63|441.16|439.26|13
1731562160000|2024-11-14 05:29:20|441.53|439.63|441.74|439.84|441.74|439.84|441.53|439.63|13
1731562170000|2024-11-14 05:29:30|441.75|439.85|441.72|439.82|441.79|439.89|441.72|439.82|11
1731562180000|2024-11-14 05:29:40|441.7|439.8|441.67|439.77|441.73|439.83|441.65|439.75|12
1731562190000|2024-11-14 05:29:50|441.68|439.78|441.7|439.8|441.7|439.8|441.52|439.62|18
1731562200000|2024-11-14 05:30:00|441.69|439.79|441.85|439.95|441.86|439.96|441.57|439.67|11
1731562210000|2024-11-14 05:30:10|441.86|439.96|442.08|440.18|442.08|440.18|441.86|439.96|16
1731562220000|2024-11-14 05:30:20|442.09|440.19|442.14|440.24|442.14|440.24|442.09|440.19|10
1731562230000|2024-11-14 05:30:30|442.13|440.23|441.75|439.85|442.13|440.23|441.75|439.85|15
1731562240000|2024-11-14 05:30:40|441.74|439.84|442.02|440.12|442.02|440.12|441.73|439.83|19
1731562250000|2024-11-14 05:30:50|442.03|440.13|442.17|440.27|442.17|440.27|442|440.1|15
1731562260000|2024-11-14 05:31:00|442.18|440.28|442.24|440.34|442.24|440.34|442.18|440.28|9
1731562270000|2024-11-14 05:31:10|442.25|440.35|442.03|440.13|442.26|440.36|442.03|440.13|8
1731562280000|2024-11-14 05:31:20|442.07|440.17|442.13|440.23|442.13|440.23|442.07|440.17|7
1731562290000|2024-11-14 05:31:30|442.1|440.2|441.96|440.06|442.12|440.22|441.89|439.99|12
1731562300000|2024-11-14 05:31:40|441.97|440.07|441.84|439.94|441.97|440.07|441.84|439.94|10
1731562310000|2024-11-14 05:31:50|441.83|439.93|441.8|439.9|441.83|439.93|441.72|439.82|17
1731562320000|2024-11-14 05:32:00|441.81|439.91|442|440.1|442.02|440.12|441.81|439.91|12
1731562330000|2024-11-14 05:32:10|441.94|440.04|442.08|440.18|442.08|440.18|441.92|440.02|9
1731562340000|2024-11-14 05:32:20|442.11|440.21|441.83|439.93|442.11|440.21|441.83|439.93|10
1731562350000|2024-11-14 05:32:30|441.84|439.94|441.63|439.73|441.9|440|441.63|439.73|10
1731562360000|2024-11-14 05:32:40|441.66|439.76|441.68|439.78|441.68|439.78|441.62|439.72|9
1731562370000|2024-11-14 05:32:50|441.69|439.79|441.77|439.87|441.79|439.89|441.66|439.76|16
1731562380000|2024-11-14 05:33:00|441.76|439.86|441.84|439.94|441.85|439.95|441.75|439.85|15
1731562390000|2024-11-14 05:33:10|441.85|439.95|441.75|439.85|441.85|439.95|441.73|439.83|14
1731562400000|2024-11-14 05:33:20|441.76|439.86|441.7|439.8|441.8|439.9|441.7|439.8|10
1731562410000|2024-11-14 05:33:30|441.71|439.81|441.67|439.77|441.78|439.88|441.67|439.77|13
1731562420000|2024-11-14 05:33:40|441.63|439.73|441.71|439.81|441.72|439.82|441.63|439.73|3
1731562430000|2024-11-14 05:33:50|441.65|439.75|441.59|439.69|441.67|439.77|441.57|439.67|7
1731562440000|2024-11-14 05:34:00|441.6|439.7|441.8|439.9|441.81|439.91|441.59|439.69|15
1731562450000|2024-11-14 05:34:10|441.79|439.89|441.66|439.76|441.83|439.93|441.64|439.74|11
1731562460000|2024-11-14 05:34:20|441.75|439.85|441.85|439.95|441.85|439.95|441.75|439.85|3
1731562470000|2024-11-14 05:34:30|441.84|439.94|441.72|439.82|441.85|439.95|441.72|439.82|7
1731562480000|2024-11-14 05:34:40|441.71|439.81|441.52|439.62|441.71|439.81|441.45|439.55|17
1731562490000|2024-11-14 05:34:50|441.51|439.61|441.28|439.38|441.55|439.65|441.28|439.38|16
1731562500000|2024-11-14 05:35:00|441.27|439.37|441.13|439.23|441.27|439.37|441.11|439.21|15
1731562510000|2024-11-14 05:35:10|441.14|439.24|441.22|439.32|441.31|439.41|441.13|439.23|18
1731562520000|2024-11-14 05:35:20|441.21|439.31|440.87|438.97|441.21|439.31|440.86|438.96|17
1731562530000|2024-11-14 05:35:30|440.85|438.95|440.69|438.79|440.85|438.95|440.69|438.79|8
1731562540000|2024-11-14 05:35:40|440.65|438.75|440.19|438.29|440.65|438.75|440.19|438.29|15
1731562550000|2024-11-14 05:35:50|440.18|438.28|440|438.1|440.18|438.28|440|438.1|10
1731562560000|2024-11-14 05:36:00|439.94|438.04|439.41|437.51|439.94|438.04|439.41|437.51|18
1731562570000|2024-11-14 05:36:10|439.4|437.5|439.34|437.44|439.41|437.51|439.34|437.44|11
1731562580000|2024-11-14 05:36:20|439.35|437.45|439.51|437.61|439.52|437.62|439.31|437.41|9
1731562590000|2024-11-14 05:36:30|439.49|437.59|439.57|437.67|439.58|437.68|439.45|437.55|12
1731562600000|2024-11-14 05:36:40|439.58|437.68|439.89|437.99|439.89|437.99|439.57|437.67|11
1731562610000|2024-11-14 05:36:50|439.88|437.98|439.84|437.94|439.88|437.98|439.76|437.86|5
1731562620000|2024-11-14 05:37:00|439.85|437.95|440.04|438.14|440.05|438.15|439.85|437.95|11
1731562630000|2024-11-14 05:37:10|439.87|437.97|440.09|438.19|440.09|438.19|439.86|437.96|13
1731562640000|2024-11-14 05:37:20|440.08|438.18|439.95|438.05|440.08|438.18|439.95|438.05|6
1731562650000|2024-11-14 05:37:30|439.93|438.03|439.57|437.67|439.93|438.03|439.56|437.66|11
1731562660000|2024-11-14 05:37:40|439.58|437.68|439.81|437.91|439.82|437.92|439.58|437.68|12
1731562670000|2024-11-14 05:37:50|440.25|438.35|440.74|438.84|440.84|438.94|440.24|438.34|16
1731562680000|2024-11-14 05:38:00|440.73|438.83|440.74|438.84|440.9|439|440.73|438.83|15
1731562690000|2024-11-14 05:38:10|440.68|438.78|440.42|438.52|440.68|438.78|440.42|438.52|20
1731562700000|2024-11-14 05:38:20|440.41|438.51|440.41|438.51|440.42|438.52|440.33|438.43|7
1731562710000|2024-11-14 05:38:30|440.54|438.64|440.41|438.51|440.59|438.69|440.41|438.51|18
1731562720000|2024-11-14 05:38:40|440.42|438.52|440.34|438.44|440.42|438.52|440.32|438.42|14
1731562730000|2024-11-14 05:38:50|440.45|438.55|440.51|438.61|440.62|438.72|440.41|438.51|13
1731562740000|2024-11-14 05:39:00|440.5|438.6|440.15|438.25|440.5|438.6|440.13|438.23|13
1731562750000|2024-11-14 05:39:10|440.14|438.24|439.94|438.04|440.14|438.24|439.94|438.04|12
1731562760000|2024-11-14 05:39:20|439.93|438.03|440.15|438.25|440.15|438.25|439.91|438.01|17
1731562770000|2024-11-14 05:39:30|440.16|438.26|440.26|438.36|440.26|438.36|440.14|438.24|14
1731562780000|2024-11-14 05:39:40|440.31|438.41|440.42|438.52|440.42|438.52|440.21|438.31|9
1731562790000|2024-11-14 05:39:50|440.37|438.47|440.2|438.3|440.37|438.47|440.19|438.29|11
1731562800000|2024-11-14 05:40:00|440.19|438.29|439.94|438.04|440.19|438.29|439.94|438.04|8
1731562810000|2024-11-14 05:40:10|439.89|437.99|439.95|438.05|439.95|438.05|439.77|437.87|8
1731562820000|2024-11-14 05:40:20|439.96|438.06|440.33|438.43|440.33|438.43|439.96|438.06|11
1731562830000|2024-11-14 05:40:30|440.34|438.44|440.6|438.7|440.64|438.74|440.34|438.44|11
1731562840000|2024-11-14 05:40:40|440.61|438.71|440.72|438.82|440.73|438.83|440.61|438.71|7
1731562850000|2024-11-14 05:40:50|440.73|438.83|441.13|439.23|441.13|439.23|440.73|438.83|19
1731562860000|2024-11-14 05:41:00|441.14|439.24|441.09|439.19|441.2|439.3|441.08|439.18|9
1731562870000|2024-11-14 05:41:10|441.1|439.2|441.34|439.44|441.35|439.45|441.1|439.2|6
1731562880000|2024-11-14 05:41:20|441.35|439.45|441.28|439.38|441.48|439.58|441.28|439.38|12
1731562890000|2024-11-14 05:41:30|441.29|439.39|441.34|439.44|441.36|439.46|441.29|439.39|7
1731562900000|2024-11-14 05:41:40|441.33|439.43|441.2|439.3|441.34|439.44|441.15|439.25|11
1731562910000|2024-11-14 05:41:50|441.16|439.26|440.95|439.05|441.16|439.26|440.93|439.03|16
1731562920000|2024-11-14 05:42:00|440.96|439.06|440.98|439.08|441.05|439.15|440.84|438.94|17
1731562930000|2024-11-14 05:42:10|440.97|439.07|441.18|439.28|441.22|439.32|440.96|439.06|15
1731562940000|2024-11-14 05:42:20|441.19|439.29|441.42|439.52|441.42|439.52|441.18|439.28|10
1731562950000|2024-11-14 05:42:30|441.41|439.51|441.17|439.27|441.41|439.51|441.16|439.26|15
1731562960000|2024-11-14 05:42:40|441.16|439.26|441.22|439.32|441.33|439.43|441.15|439.25|13
1731562970000|2024-11-14 05:42:50|441.21|439.31|440.96|439.06|441.21|439.31|440.94|439.04|11
1731562980000|2024-11-14 05:43:00|440.95|439.05|441.12|439.22|441.12|439.22|440.95|439.05|10
1731562990000|2024-11-14 05:43:10|441.13|439.23|441.19|439.29|441.31|439.41|441.13|439.23|15
1731563000000|2024-11-14 05:43:20|441.18|439.28|441.11|439.21|441.18|439.28|440.99|439.09|16
1731563010000|2024-11-14 05:43:30|441.1|439.2|441.12|439.22|441.17|439.27|441.1|439.2|16
1731563020000|2024-11-14 05:43:40|441.18|439.28|441|439.1|441.18|439.28|440.99|439.09|16
1731563030000|2024-11-14 05:43:50|441.01|439.11|440.86|438.96|441.06|439.16|440.86|438.96|12
1731563040000|2024-11-14 05:44:00|440.87|438.97|440.97|439.07|441|439.1|440.87|438.97|14
1731563050000|2024-11-14 05:44:10|440.96|439.06|441.2|439.3|441.2|439.3|440.95|439.05|14
1731563060000|2024-11-14 05:44:20|441.21|439.31|441.46|439.56|441.46|439.56|441.21|439.31|17
1731563070000|2024-11-14 05:44:30|441.53|439.63|441.66|439.76|441.66|439.76|441.53|439.63|11
1731563080000|2024-11-14 05:44:40|441.67|439.77|441.78|439.88|441.87|439.97|441.67|439.77|13
1731563090000|2024-11-14 05:44:50|441.77|439.87|441.82|439.92|441.82|439.92|441.72|439.82|15
1731563100000|2024-11-14 05:45:00|441.81|439.91|441.92|440.02|441.93|440.03|441.81|439.91|14
1731563110000|2024-11-14 05:45:10|441.91|440.01|441.6|439.7|441.91|440.01|441.56|439.66|8
1731563120000|2024-11-14 05:45:20|441.58|439.68|441.3|439.4|441.58|439.68|441.3|439.4|10
1731563130000|2024-11-14 05:45:30|441.29|439.39|441.23|439.33|441.29|439.39|441.19|439.29|11
1731563140000|2024-11-14 05:45:40|441.24|439.34|441.36|439.46|441.36|439.46|441.24|439.34|12
1731563150000|2024-11-14 05:45:50|441.51|439.61|441.71|439.81|441.71|439.81|441.51|439.61|9
1731563160000|2024-11-14 05:46:00|441.7|439.8|441.86|439.96|441.86|439.96|441.64|439.74|12
1731563170000|2024-11-14 05:46:10|441.87|439.97|442.02|440.12|442.02|440.12|441.87|439.97|6
1731563180000|2024-11-14 05:46:20|442.03|440.13|441.96|440.06|442.03|440.13|441.82|439.92|14
1731563190000|2024-11-14 05:46:30|441.97|440.07|442.23|440.33|442.24|440.34|441.97|440.07|7
1731563200000|2024-11-14 05:46:40|442.22|440.32|442.45|440.55|442.46|440.56|442.22|440.32|11
1731563210000|2024-11-14 05:46:50|442.44|440.54|442.67|440.77|442.68|440.78|442.44|440.54|13
1731563220000|2024-11-14 05:47:00|442.64|440.74|442.2|440.3|442.64|440.74|442.2|440.3|9
1731563230000|2024-11-14 05:47:10|442.19|440.29|442.11|440.21|442.19|440.29|442.07|440.17|14
1731563240000|2024-11-14 05:47:20|442.1|440.2|442.43|440.53|442.43|440.53|442.1|440.2|15
1731563250000|2024-11-14 05:47:30|442.44|440.54|442.65|440.75|442.65|440.75|442.44|440.54|10
1731563260000|2024-11-14 05:47:40|442.62|440.72|442.56|440.66|442.62|440.72|442.49|440.59|14
1731563270000|2024-11-14 05:47:50|442.62|440.72|442.44|440.54|442.62|440.72|442.36|440.46|15
1731563280000|2024-11-14 05:48:00|442.43|440.53|442.37|440.47|442.46|440.56|442.35|440.45|12
1731563290000|2024-11-14 05:48:10|442.38|440.48|442.59|440.69|442.6|440.7|442.31|440.41|16
1731563300000|2024-11-14 05:48:20|442.58|440.68|442.38|440.48|442.58|440.68|442.38|440.48|12
1731563310000|2024-11-14 05:48:30|442.37|440.47|442.55|440.65|442.55|440.65|442.32|440.42|17
1731563320000|2024-11-14 05:48:40|442.67|440.77|442.66|440.76|442.71|440.81|442.63|440.73|13
1731563330000|2024-11-14 05:48:50|442.67|440.77|442.77|440.87|442.77|440.87|442.67|440.77|9
1731563340000|2024-11-14 05:49:00|442.78|440.88|442.66|440.76|442.78|440.88|442.66|440.76|12
1731563350000|2024-11-14 05:49:10|442.67|440.77|442.82|440.92|442.82|440.92|442.67|440.77|9
1731563360000|2024-11-14 05:49:20|442.83|440.93|442.62|440.72|442.83|440.93|442.59|440.69|14
1731563370000|2024-11-14 05:49:30|442.61|440.71|442.99|441.09|442.99|441.09|442.61|440.71|12
1731563380000|2024-11-14 05:49:40|443|441.1|443.11|441.21|443.11|441.21|442.99|441.09|11
1731563390000|2024-11-14 05:49:50|443.1|441.2|442.86|440.96|443.11|441.21|442.86|440.96|18
1731563400000|2024-11-14 05:50:00|442.87|440.97|442.72|440.82|442.87|440.97|442.63|440.73|23
1731563410000|2024-11-14 05:50:10|442.73|440.83|443.01|441.11|443.01|441.11|442.73|440.83|17
1731563420000|2024-11-14 05:50:20|443.02|441.12|442.96|441.06|443.11|441.21|442.94|441.04|15
1731563430000|2024-11-14 05:50:30|442.97|441.07|443.15|441.25|443.15|441.25|442.97|441.07|10
1731563440000|2024-11-14 05:50:40|443.14|441.24|443.27|441.37|443.29|441.39|443.13|441.23|10
1731563450000|2024-11-14 05:50:50|443.26|441.36|443.38|441.48|443.41|441.51|443.26|441.36|8
1731563460000|2024-11-14 05:51:00|443.36|441.46|443.24|441.34|443.36|441.46|443.16|441.26|13
1731563470000|2024-11-14 05:51:10|443.3|441.4|443.6|441.7|443.64|441.74|443.3|441.4|20
1731563480000|2024-11-14 05:51:20|443.59|441.69|443.12|441.22|443.59|441.69|443.12|441.22|22
1731563490000|2024-11-14 05:51:30|443.13|441.23|442.89|440.99|443.14|441.24|442.89|440.99|19
1731563500000|2024-11-14 05:51:40|442.88|440.98|442.82|440.92|442.96|441.06|442.8|440.9|19
1731563510000|2024-11-14 05:51:50|442.88|440.98|443.1|441.2|443.13|441.23|442.88|440.98|9
1731563520000|2024-11-14 05:52:00|443.09|441.19|443.12|441.22|443.12|441.22|442.92|441.02|10
1731563530000|2024-11-14 05:52:10|443.13|441.23|443.01|441.11|443.17|441.27|443|441.1|15
1731563540000|2024-11-14 05:52:20|443.02|441.12|443.34|441.44|443.35|441.45|442.99|441.09|16
1731563550000|2024-11-14 05:52:30|443.33|441.43|443.36|441.46|443.48|441.58|443.32|441.42|17
1731563560000|2024-11-14 05:52:40|443.35|441.45|443.23|441.33|443.39|441.49|443.23|441.33|11
1731563570000|2024-11-14 05:52:50|443.22|441.32|443.2|441.3|443.22|441.32|443.11|441.21|15
1731563580000|2024-11-14 05:53:00|443.21|441.31|443.06|441.16|443.24|441.34|442.99|441.09|15
1731563590000|2024-11-14 05:53:10|443.05|441.15|443.1|441.2|443.13|441.23|443.05|441.15|18
1731563600000|2024-11-14 05:53:20|443.12|441.22|443.1|441.2|443.12|441.22|443|441.1|14
1731563610000|2024-11-14 05:53:30|443.09|441.19|443.13|441.23|443.15|441.25|443.06|441.16|8
1731563620000|2024-11-14 05:53:40|443.12|441.22|443.1|441.2|443.12|441.22|442.95|441.05|15
1731563630000|2024-11-14 05:53:50|443.26|441.36|443.3|441.4|443.34|441.44|443.26|441.36|8
1731563640000|2024-11-14 05:54:00|443.29|441.39|443.08|441.18|443.29|441.39|443.06|441.16|13
1731563650000|2024-11-14 05:54:10|443.07|441.17|443.5|441.6|443.51|441.61|443.06|441.16|11
1731563660000|2024-11-14 05:54:20|443.49|441.59|443.5|441.6|443.52|441.62|443.49|441.59|8
1731563670000|2024-11-14 05:54:30|443.51|441.61|443.51|441.61|443.51|441.61|443.38|441.48|7
1731563680000|2024-11-14 05:54:40|443.52|441.62|443.45|441.55|443.57|441.67|443.45|441.55|12
1731563690000|2024-11-14 05:54:50|443.4|441.5|443.29|441.39|443.4|441.5|443.26|441.36|12
1731563700000|2024-11-14 05:55:00|443.27|441.37|443.03|441.13|443.27|441.37|442.98|441.08|11
1731563710000|2024-11-14 05:55:10|442.99|441.09|442.84|440.94|442.99|441.09|442.83|440.93|10
1731563720000|2024-11-14 05:55:20|442.85|440.95|442.93|441.03|443.14|441.24|442.85|440.95|19
1731563730000|2024-11-14 05:55:30|442.92|441.02|442.61|440.71|442.92|441.02|442.61|440.71|14
1731563740000|2024-11-14 05:55:40|442.58|440.68|442.4|440.5|442.58|440.68|442.4|440.5|11
1731563750000|2024-11-14 05:55:50|442.39|440.49|442.27|440.37|442.41|440.51|442.26|440.36|13
1731563760000|2024-11-14 05:56:00|442.26|440.36|442.36|440.46|442.47|440.57|442.26|440.36|17
1731563770000|2024-11-14 05:56:10|442.28|440.38|442.2|440.3|442.28|440.38|442.18|440.28|11
1731563780000|2024-11-14 05:56:20|442.21|440.31|442.11|440.21|442.21|440.31|441.99|440.09|15
1731563790000|2024-11-14 05:56:30|442.12|440.22|442.22|440.32|442.26|440.36|442.12|440.22|10
1731563800000|2024-11-14 05:56:40|442.23|440.33|442.32|440.42|442.32|440.42|442.22|440.32|5
1731563810000|2024-11-14 05:56:50|442.33|440.43|442.46|440.56|442.51|440.61|442.32|440.42|10
1731563820000|2024-11-14 05:57:00|442.45|440.55|442.44|440.54|442.45|440.55|442.44|440.54|2
1731563840000|2024-11-14 05:57:20|442.34|440.44|442.34|440.44|442.34|440.44|442.34|440.44|1
1731563860000|2024-11-14 05:57:40|441.91|440.01|441.73|439.83|441.91|440.01|441.72|439.82|11
1731563870000|2024-11-14 05:57:50|441.74|439.84|441.95|440.05|441.95|440.05|441.74|439.84|12
1731563880000|2024-11-14 05:58:00|442.02|440.12|442.3|440.4|442.32|440.42|442.02|440.12|14
1731563890000|2024-11-14 05:58:10|442.31|440.41|442.59|440.69|442.6|440.7|442.31|440.41|15
1731563900000|2024-11-14 05:58:20|442.6|440.7|442.33|440.43|442.61|440.71|442.33|440.43|15
1731563910000|2024-11-14 05:58:30|442.34|440.44|442.47|440.57|442.48|440.58|442.33|440.43|12
1731563920000|2024-11-14 05:58:40|442.48|440.58|442.53|440.63|442.54|440.64|442.48|440.58|12
1731563930000|2024-11-14 05:58:50|442.49|440.59|442.44|440.54|442.5|440.6|442.29|440.39|15
1731563940000|2024-11-14 05:59:00|442.43|440.53|442.46|440.56|442.57|440.67|442.43|440.53|13
1731563950000|2024-11-14 05:59:10|442.29|440.39|442.36|440.46|442.36|440.46|442.26|440.36|15
1731563960000|2024-11-14 05:59:20|442.37|440.47|442.46|440.56|442.55|440.65|442.37|440.47|15
1731563970000|2024-11-14 05:59:30|442.45|440.55|442.36|440.46|442.45|440.55|442.36|440.46|8
1731563980000|2024-11-14 05:59:40|442.35|440.45|442.42|440.52|442.42|440.52|442.21|440.31|5
1731563990000|2024-11-14 05:59:50|442.41|440.51|442.39|440.49|442.41|440.51|442.39|440.49|3
1731564000000|2024-11-14 06:00:00|442.4|440.5|442.38|440.48|442.4|440.5|442.38|440.48|3
1731564010000|2024-11-14 06:00:10|442.37|440.47|441.86|439.96|442.37|440.47|441.86|439.96|18
1731564020000|2024-11-14 06:00:20|441.85|439.95|441.84|439.94|441.85|439.95|441.84|439.94|2
1731564030000|2024-11-14 06:00:30|441.85|439.95|442|440.1|442.01|440.11|441.85|439.95|7
1731564040000|2024-11-14 06:00:40|441.99|440.09|441.69|439.79|441.99|440.09|441.69|439.79|13
1731564050000|2024-11-14 06:00:50|441.72|439.82|441.93|440.03|441.94|440.04|441.71|439.81|15
1731564060000|2024-11-14 06:01:00|441.95|440.05|442.23|440.33|442.23|440.33|441.95|440.05|14
1731564070000|2024-11-14 06:01:10|442.27|440.37|442.52|440.62|442.52|440.62|442.27|440.37|6
1731564080000|2024-11-14 06:01:20|442.57|440.67|442.59|440.69|442.61|440.71|442.57|440.67|7
1731564090000|2024-11-14 06:01:30|442.62|440.72|442.55|440.65|442.62|440.72|442.29|440.39|15
1731564100000|2024-11-14 06:01:40|442.61|440.71|442.72|440.82|442.74|440.84|442.61|440.71|11
1731564110000|2024-11-14 06:01:50|442.74|440.84|442.6|440.7|442.74|440.84|442.56|440.66|13
1731564120000|2024-11-14 06:02:00|442.61|440.71|442.77|440.87|442.79|440.89|442.61|440.71|13
1731564130000|2024-11-14 06:02:10|442.7|440.8|442.61|440.71|442.78|440.88|442.61|440.71|7
1731564140000|2024-11-14 06:02:20|442.62|440.72|442.59|440.69|442.62|440.72|442.56|440.66|10
1731564150000|2024-11-14 06:02:30|442.67|440.77|442.65|440.75|442.75|440.85|442.65|440.75|15
1731564160000|2024-11-14 06:02:40|442.71|440.81|442.91|441.01|442.91|441.01|442.63|440.73|9
1731564170000|2024-11-14 06:02:50|442.92|441.02|442.83|440.93|442.97|441.07|442.83|440.93|7
1731564180000|2024-11-14 06:03:00|442.86|440.96|443.03|441.13|443.03|441.13|442.86|440.96|13
1731564190000|2024-11-14 06:03:10|443.05|441.15|443.56|441.66|443.56|441.66|443.05|441.15|21
1731564200000|2024-11-14 06:03:20|443.55|441.65|443.5|441.6|443.55|441.65|443.46|441.56|6
1731564210000|2024-11-14 06:03:30|443.51|441.61|443.61|441.71|443.63|441.73|443.51|441.61|18
1731564220000|2024-11-14 06:03:40|443.65|441.75|443.86|441.96|443.86|441.96|443.65|441.75|3
1731564230000|2024-11-14 06:03:50|443.85|441.95|443.71|441.81|443.86|441.96|443.71|441.81|12
1731564240000|2024-11-14 06:04:00|443.64|441.74|443.27|441.37|443.64|441.74|443.27|441.37|13
1731564250000|2024-11-14 06:04:10|443.46|441.56|443.5|441.6|443.5|441.6|443.44|441.54|10
1731564260000|2024-11-14 06:04:20|443.52|441.62|443.63|441.73|443.63|441.73|443.52|441.62|7
1731564270000|2024-11-14 06:04:30|443.64|441.74|443.89|441.99|443.89|441.99|443.64|441.74|15
1731564280000|2024-11-14 06:04:40|443.92|442.02|444.21|442.31|444.28|442.38|443.92|442.02|15
1731564290000|2024-11-14 06:04:50|444.2|442.3|444.29|442.39|444.29|442.39|444.18|442.28|9
1731564300000|2024-11-14 06:05:00|444.3|442.4|444.53|442.63|444.53|442.63|444.3|442.4|18
1731564310000|2024-11-14 06:05:10|444.54|442.64|444.8|442.9|444.8|442.9|444.54|442.64|9
1731564320000|2024-11-14 06:05:20|444.81|442.91|444.84|442.94|444.84|442.94|444.81|442.91|4
1731564330000|2024-11-14 06:05:30|444.88|442.98|444.73|442.83|444.96|443.06|444.73|442.83|8
1731564340000|2024-11-14 06:05:40|444.74|442.84|444.71|442.81|444.74|442.84|444.71|442.81|4
1731564350000|2024-11-14 06:05:50|444.7|442.8|444.72|442.82|444.75|442.85|444.69|442.79|7
1731564360000|2024-11-14 06:06:00|444.71|442.81|444.54|442.64|444.74|442.84|444.54|442.64|10
1731564370000|2024-11-14 06:06:10|444.53|442.63|444.39|442.49|444.53|442.63|444.39|442.49|13
1731564380000|2024-11-14 06:06:20|444.38|442.48|444.6|442.7|444.6|442.7|444.29|442.39|11
1731564390000|2024-11-14 06:06:30|444.61|442.71|444.55|442.65|444.61|442.71|444.55|442.65|7
1731564400000|2024-11-14 06:06:40|444.54|442.64|444.49|442.59|444.68|442.78|444.49|442.59|12
1731564410000|2024-11-14 06:06:50|444.48|442.58|444.51|442.61|444.54|442.64|444.36|442.46|17
1731564420000|2024-11-14 06:07:00|444.5|442.6|444.78|442.88|444.78|442.88|444.48|442.58|12
1731564430000|2024-11-14 06:07:10|444.79|442.89|445.07|443.17|445.07|443.17|444.79|442.89|14
1731564440000|2024-11-14 06:07:20|445.08|443.18|445.41|443.51|445.41|443.51|445.08|443.18|9
1731564450000|2024-11-14 06:07:30|445.4|443.5|445.59|443.69|445.59|443.69|445.39|443.49|13
1731564460000|2024-11-14 06:07:40|445.58|443.68|445.76|443.86|445.76|443.86|445.35|443.45|20
1731564470000|2024-11-14 06:07:50|445.77|443.87|445.86|443.96|445.94|444.04|445.77|443.87|10
1731564480000|2024-11-14 06:08:00|445.84|443.94|445.61|443.71|445.91|444.01|445.61|443.71|13
1731564490000|2024-11-14 06:08:10|445.67|443.77|445.81|443.91|445.84|443.94|445.67|443.77|9
1731564500000|2024-11-14 06:08:20|445.82|443.92|445.78|443.88|445.98|444.08|445.77|443.87|13
1731564510000|2024-11-14 06:08:30|445.77|443.87|445.96|444.06|445.96|444.06|445.77|443.87|10
1731564520000|2024-11-14 06:08:40|445.97|444.07|445.69|443.79|446.05|444.15|445.62|443.72|22
1731564530000|2024-11-14 06:08:50|445.7|443.8|445.8|443.9|445.85|443.95|445.68|443.78|20
1731564540000|2024-11-14 06:09:00|445.81|443.91|445.81|443.91|446.05|444.15|445.8|443.9|15
1731564550000|2024-11-14 06:09:10|445.62|443.72|445.59|443.69|445.63|443.73|445.59|443.69|16
1731564560000|2024-11-14 06:09:20|445.6|443.7|445.72|443.82|445.81|443.91|445.6|443.7|13
1731564570000|2024-11-14 06:09:30|445.73|443.83|445.85|443.95|445.87|443.97|445.63|443.73|11
1731564580000|2024-11-14 06:09:40|445.86|443.96|445.86|443.96|445.87|443.97|445.86|443.96|3
1731564590000|2024-11-14 06:09:50|445.9|444|446.17|444.27|446.18|444.28|445.9|444|13
1731564600000|2024-11-14 06:10:00|446.16|444.26|446.32|444.42|446.32|444.42|446.16|444.26|14
1731564610000|2024-11-14 06:10:10|446.31|444.41|446.09|444.19|446.37|444.47|446.07|444.17|17
1731564620000|2024-11-14 06:10:20|446.08|444.18|446.54|444.64|446.54|444.64|446.07|444.17|16
1731564630000|2024-11-14 06:10:30|446.53|444.63|446.49|444.59|446.53|444.63|446.41|444.51|12
1731564640000|2024-11-14 06:10:40|446.5|444.6|446.35|444.45|446.59|444.69|446.32|444.42|14
1731564650000|2024-11-14 06:10:50|446.34|444.44|446.16|444.26|446.34|444.44|446.09|444.19|20
1731564660000|2024-11-14 06:11:00|446.32|444.42|446.49|444.59|446.52|444.62|446.32|444.42|12
1731564670000|2024-11-14 06:11:10|446.48|444.58|445.96|444.06|446.48|444.58|445.95|444.05|22
1731564680000|2024-11-14 06:11:20|445.75|443.85|445.75|443.85|445.76|443.86|445.73|443.83|7
1731564690000|2024-11-14 06:11:30|445.74|443.84|445.71|443.81|445.75|443.85|445.54|443.64|14
1731564700000|2024-11-14 06:11:40|445.72|443.82|445.47|443.57|445.72|443.82|445.47|443.57|13
1731564710000|2024-11-14 06:11:50|445.46|443.56|445.26|443.36|445.46|443.56|445.26|443.36|8
1731564720000|2024-11-14 06:12:00|445.25|443.35|445.45|443.55|445.46|443.56|445.2|443.3|9
1731564730000|2024-11-14 06:12:10|445.46|443.56|445.62|443.72|445.62|443.72|445.46|443.56|13
1731564740000|2024-11-14 06:12:20|445.6|443.7|445.69|443.79|445.71|443.81|445.5|443.6|10
1731564750000|2024-11-14 06:12:30|445.7|443.8|445.77|443.87|445.78|443.88|445.69|443.79|7
1731564760000|2024-11-14 06:12:40|445.82|443.92|446.14|444.24|446.14|444.24|445.82|443.92|9
1731564770000|2024-11-14 06:12:50|446.13|444.23|446.11|444.21|446.13|444.23|446.1|444.2|5
1731564780000|2024-11-14 06:13:00|446.1|444.2|446.1|444.2|446.12|444.22|446.09|444.19|7
1731564790000|2024-11-14 06:13:10|446.09|444.19|445.61|443.71|446.09|444.19|445.61|443.71|16
1731564800000|2024-11-14 06:13:20|445.6|443.7|445.42|443.52|445.68|443.78|445.42|443.52|14
1731564810000|2024-11-14 06:13:30|445.41|443.51|445.65|443.75|445.67|443.77|445.4|443.5|11
1731564820000|2024-11-14 06:13:40|445.63|443.73|445.95|444.05|445.95|444.05|445.61|443.71|13
1731564830000|2024-11-14 06:13:50|445.96|444.06|446.2|444.3|446.22|444.32|445.96|444.06|13
1731564840000|2024-11-14 06:14:00|446.19|444.29|446.13|444.23|446.19|444.29|446.13|444.23|7
1731564850000|2024-11-14 06:14:10|446.12|444.22|445.79|443.89|446.12|444.22|445.79|443.89|17
1731564860000|2024-11-14 06:14:20|445.78|443.88|445.45|443.55|445.78|443.88|445.45|443.55|12
1731564870000|2024-11-14 06:14:30|445.44|443.54|445.4|443.5|445.44|443.54|445.38|443.48|5
1731564880000|2024-11-14 06:14:40|445.41|443.51|445.36|443.46|445.43|443.53|445.36|443.46|10
1731564890000|2024-11-14 06:14:50|445.37|443.47|445.69|443.79|445.69|443.79|445.37|443.47|17
1731564900000|2024-11-14 06:15:00|445.7|443.8|446.14|444.24|446.15|444.25|445.7|443.8|21
1731564910000|2024-11-14 06:15:10|446.15|444.25|446.28|444.38|446.28|444.38|446.15|444.25|6
1731564920000|2024-11-14 06:15:20|446.33|444.43|446.31|444.41|446.38|444.48|446.31|444.41|9
1731564930000|2024-11-14 06:15:30|446.3|444.4|446.58|444.68|446.59|444.69|446.3|444.4|9
1731564940000|2024-11-14 06:15:40|446.59|444.69|446.47|444.57|446.69|444.79|446.44|444.54|11
1731564950000|2024-11-14 06:15:50|446.49|444.59|446.56|444.66|446.66|444.76|446.49|444.59|11
1731564960000|2024-11-14 06:16:00|446.57|444.67|446.77|444.87|446.77|444.87|446.57|444.67|16
1731564970000|2024-11-14 06:16:10|446.76|444.86|446.69|444.79|446.76|444.86|446.59|444.69|9
1731564980000|2024-11-14 06:16:20|446.68|444.78|446.77|444.87|446.77|444.87|446.65|444.75|8
1731564990000|2024-11-14 06:16:30|446.78|444.88|446.77|444.87|446.85|444.95|446.76|444.86|10
1731565000000|2024-11-14 06:16:40|446.78|444.88|446.62|444.72|446.84|444.94|446.61|444.71|16
1731565010000|2024-11-14 06:16:50|446.63|444.73|446.57|444.67|446.65|444.75|446.57|444.67|9
1731565020000|2024-11-14 06:17:00|446.56|444.66|446.77|444.87|446.77|444.87|446.54|444.64|16
1731565030000|2024-11-14 06:17:10|446.78|444.88|446.7|444.8|446.79|444.89|446.59|444.69|9
1731565040000|2024-11-14 06:17:20|446.71|444.81|446.8|444.9|446.8|444.9|446.67|444.77|13
1731565050000|2024-11-14 06:17:30|446.74|444.84|446.75|444.85|446.81|444.91|446.71|444.81|12
1731565060000|2024-11-14 06:17:40|446.69|444.79|446.33|444.43|446.7|444.8|446.33|444.43|20
1731565070000|2024-11-14 06:17:50|446.32|444.42|446.28|444.38|446.37|444.47|446.27|444.37|11
1731565080000|2024-11-14 06:18:00|446.27|444.37|446.19|444.29|446.27|444.37|446.17|444.27|11
1731565090000|2024-11-14 06:18:10|446.18|444.28|446.07|444.17|446.2|444.3|446.05|444.15|10
1731565100000|2024-11-14 06:18:20|446.02|444.12|445.87|443.97|446.02|444.12|445.86|443.96|12
1731565110000|2024-11-14 06:18:30|445.93|444.03|445.68|443.78|446.01|444.11|445.68|443.78|9
1731565120000|2024-11-14 06:18:40|445.66|443.76|445.39|443.49|445.66|443.76|445.39|443.49|13
1731565130000|2024-11-14 06:18:50|445.35|443.45|445.45|443.55|445.46|443.56|445.31|443.41|13
1731565140000|2024-11-14 06:19:00|445.47|443.57|445.57|443.67|445.64|443.74|445.47|443.57|6
1731565150000|2024-11-14 06:19:10|445.51|443.61|445.44|443.54|445.51|443.61|445.39|443.49|7
1731565160000|2024-11-14 06:19:20|445.48|443.58|445.36|443.46|445.48|443.58|445.36|443.46|7
1731565170000|2024-11-14 06:19:30|445.35|443.45|445.26|443.36|445.45|443.55|445.26|443.36|12
1731565180000|2024-11-14 06:19:40|445.28|443.38|445.1|443.2|445.3|443.4|445.1|443.2|12
1731565190000|2024-11-14 06:19:50|445.03|443.13|444.65|442.75|445.05|443.15|444.65|442.75|14
1731565200000|2024-11-14 06:20:00|444.64|442.74|444.73|442.83|444.74|442.84|444.63|442.73|6
1731565210000|2024-11-14 06:20:10|444.92|443.02|445.01|443.11|445.11|443.21|444.89|442.99|16
1731565220000|2024-11-14 06:20:20|445|443.1|445.12|443.22|445.12|443.22|444.83|442.93|20
1731565230000|2024-11-14 06:20:30|445.13|443.23|445.22|443.32|445.23|443.33|445.12|443.22|10
1731565240000|2024-11-14 06:20:40|445.28|443.38|445.3|443.4|445.35|443.45|445.27|443.37|10
1731565250000|2024-11-14 06:20:50|445.29|443.39|445.31|443.41|445.31|443.41|445.18|443.28|13
1731565260000|2024-11-14 06:21:00|445.32|443.42|445.42|443.52|445.51|443.61|445.3|443.4|13
1731565270000|2024-11-14 06:21:10|445.41|443.51|445.14|443.24|445.41|443.51|445.14|443.24|14
1731565280000|2024-11-14 06:21:20|445.15|443.25|445.09|443.19|445.15|443.25|445.02|443.12|12
1731565290000|2024-11-14 06:21:30|445.1|443.2|445.2|443.3|445.2|443.3|444.93|443.03|14
1731565300000|2024-11-14 06:21:40|445.21|443.31|445.01|443.11|445.21|443.31|445.01|443.11|10
1731565310000|2024-11-14 06:21:50|444.94|443.04|445.09|443.19|445.09|443.19|444.92|443.02|11
1731565320000|2024-11-14 06:22:00|445.08|443.18|444.98|443.08|445.08|443.18|444.98|443.08|9
1731565330000|2024-11-14 06:22:10|444.99|443.09|445.23|443.33|445.23|443.33|444.99|443.09|10
1731565340000|2024-11-14 06:22:20|445.24|443.34|445.08|443.18|445.28|443.38|445.08|443.18|13
1731565350000|2024-11-14 06:22:30|444.94|443.04|444.87|442.97|444.97|443.07|444.87|442.97|12
1731565360000|2024-11-14 06:22:40|444.86|442.96|444.87|442.97|444.88|442.98|444.85|442.95|10
1731565370000|2024-11-14 06:22:50|444.86|442.96|444.58|442.68|444.86|442.96|444.58|442.68|10
1731565380000|2024-11-14 06:23:00|444.57|442.67|444.63|442.73|444.64|442.74|444.5|442.6|12
1731565390000|2024-11-14 06:23:10|444.64|442.74|444.72|442.82|444.73|442.83|444.64|442.74|10
1731565400000|2024-11-14 06:23:20|444.71|442.81|444.55|442.65|444.71|442.81|444.52|442.62|15
1731565410000|2024-11-14 06:23:30|444.56|442.66|444.64|442.74|444.64|442.74|444.52|442.62|13
1731565420000|2024-11-14 06:23:40|444.58|442.68|444.46|442.56|444.58|442.68|444.37|442.47|9
1731565430000|2024-11-14 06:23:50|444.47|442.57|444.42|442.52|444.65|442.75|444.42|442.52|13
1731565440000|2024-11-14 06:24:00|444.41|442.51|444.34|442.44|444.41|442.51|444.3|442.4|6
1731565450000|2024-11-14 06:24:10|444.33|442.43|444.41|442.51|444.47|442.57|444.32|442.42|11
1731565460000|2024-11-14 06:24:20|444.42|442.52|444.23|442.33|444.45|442.55|444.23|442.33|7
1731565470000|2024-11-14 06:24:30|444.18|442.28|444.24|442.34|444.25|442.35|444.11|442.21|12
1731565480000|2024-11-14 06:24:40|444.23|442.33|444.09|442.19|444.23|442.33|444.09|442.19|9
1731565490000|2024-11-14 06:24:50|444.1|442.2|444.46|442.56|444.46|442.56|444.1|442.2|17
1731565500000|2024-11-14 06:25:00|444.5|442.6|444.58|442.68|444.58|442.68|444.49|442.59|9
1731565510000|2024-11-14 06:25:10|444.59|442.69|444.49|442.59|444.62|442.72|444.49|442.59|8
1731565520000|2024-11-14 06:25:20|444.5|442.6|444.67|442.77|444.72|442.82|444.5|442.6|10
1731565530000|2024-11-14 06:25:30|444.68|442.78|444.61|442.71|444.7|442.8|444.61|442.71|11
1731565540000|2024-11-14 06:25:40|444.6|442.7|444.8|442.9|444.8|442.9|444.58|442.68|19
1731565550000|2024-11-14 06:25:50|444.79|442.89|444.68|442.78|444.85|442.95|444.68|442.78|14
1731565560000|2024-11-14 06:26:00|444.67|442.77|444.7|442.8|444.76|442.86|444.67|442.77|14
1731565570000|2024-11-14 06:26:10|444.65|442.75|444.73|442.83|444.73|442.83|444.59|442.69|15
1731565580000|2024-11-14 06:26:20|444.78|442.88|444.93|443.03|444.93|443.03|444.77|442.87|11
1731565590000|2024-11-14 06:26:30|444.94|443.04|444.84|442.94|444.94|443.04|444.83|442.93|5
1731565600000|2024-11-14 06:26:40|444.85|442.95|444.87|442.97|444.88|442.98|444.84|442.94|5
1731565610000|2024-11-14 06:26:50|444.88|442.98|444.89|442.99|444.89|442.99|444.88|442.98|2
1731565620000|2024-11-14 06:27:00|444.88|442.98|444.86|442.96|444.88|442.98|444.86|442.96|3
1731565630000|2024-11-14 06:27:10|444.85|442.95|444.82|442.92|444.88|442.98|444.79|442.89|12
1731565640000|2024-11-14 06:27:20|444.86|442.96|444.56|442.66|444.86|442.96|444.55|442.65|16
1731565650000|2024-11-14 06:27:30|444.55|442.65|444.58|442.68|444.59|442.69|444.36|442.46|9
1731565660000|2024-11-14 06:27:40|444.59|442.69|444.76|442.86|444.78|442.88|444.59|442.69|7
1731565670000|2024-11-14 06:27:50|444.77|442.87|444.87|442.97|444.87|442.97|444.77|442.87|7
1731565680000|2024-11-14 06:28:00|444.84|442.94|444.63|442.73|444.94|443.04|444.62|442.72|14
1731565690000|2024-11-14 06:28:10|444.64|442.74|444.69|442.79|444.69|442.79|444.64|442.74|5
1731565700000|2024-11-14 06:28:20|444.6|442.7|444.59|442.69|444.6|442.7|444.43|442.53|8
1731565710000|2024-11-14 06:28:30|444.58|442.68|444.44|442.54|444.58|442.68|444.43|442.53|5
1731565720000|2024-11-14 06:28:40|444.45|442.55|444.57|442.67|444.59|442.69|444.45|442.55|12
1731565730000|2024-11-14 06:28:50|444.56|442.66|444.7|442.8|444.7|442.8|444.54|442.64|11
1731565740000|2024-11-14 06:29:00|444.71|442.81|444.48|442.58|444.84|442.94|444.48|442.58|11
1731565750000|2024-11-14 06:29:10|444.37|442.47|444.28|442.38|444.38|442.48|444.28|442.38|4
1731565760000|2024-11-14 06:29:20|444.29|442.39|444.4|442.5|444.45|442.55|444.28|442.38|16
1731565770000|2024-11-14 06:29:30|444.35|442.45|444.25|442.35|444.35|442.45|444.22|442.32|13
1731565780000|2024-11-14 06:29:40|444.26|442.36|444.16|442.26|444.29|442.39|444.16|442.26|14
1731565790000|2024-11-14 06:29:50|444.15|442.25|443.95|442.05|444.16|442.26|443.95|442.05|8
1731565800000|2024-11-14 06:30:00|443.99|442.09|444.11|442.21|444.11|442.21|443.92|442.02|9
1731565810000|2024-11-14 06:30:10|444.1|442.2|443.9|442|444.1|442.2|443.9|442|10
1731565820000|2024-11-14 06:30:20|443.89|441.99|443.89|441.99|443.91|442.01|443.88|441.98|8
1731565830000|2024-11-14 06:30:30|443.88|441.98|443.66|441.76|443.88|441.98|443.65|441.75|7
1731565840000|2024-11-14 06:30:40|443.62|441.72|443.61|441.71|443.62|441.72|443.61|441.71|2
1731565850000|2024-11-14 06:30:50|443.59|441.69|443.27|441.37|443.59|441.69|443.26|441.36|14
1731565860000|2024-11-14 06:31:00|443.26|441.36|442.85|440.95|443.27|441.37|442.84|440.94|22
1731565870000|2024-11-14 06:31:10|442.86|440.96|442.98|441.08|442.98|441.08|442.86|440.96|7
1731565880000|2024-11-14 06:31:20|442.99|441.09|442.92|441.02|443.1|441.2|442.92|441.02|12
1731565890000|2024-11-14 06:31:30|442.93|441.03|442.97|441.07|442.97|441.07|442.93|441.03|4
1731565900000|2024-11-14 06:31:40|442.98|441.08|443.22|441.32|443.23|441.33|442.98|441.08|13
1731565910000|2024-11-14 06:31:50|443.23|441.33|443.52|441.62|443.52|441.62|443.23|441.33|13
1731565920000|2024-11-14 06:32:00|443.53|441.63|443.56|441.66|443.74|441.84|443.53|441.63|8
1731565930000|2024-11-14 06:32:10|443.55|441.65|443.46|441.56|443.55|441.65|443.46|441.56|7
1731565940000|2024-11-14 06:32:20|443.44|441.54|443.31|441.41|443.48|441.58|443.31|441.41|13
1731565950000|2024-11-14 06:32:30|443.3|441.4|443.29|441.39|443.33|441.43|443.19|441.29|17
1731565960000|2024-11-14 06:32:40|443.3|441.4|443.48|441.58|443.5|441.6|443.3|441.4|8
1731565970000|2024-11-14 06:32:50|443.5|441.6|443.16|441.26|443.5|441.6|443.16|441.26|11
1731565980000|2024-11-14 06:33:00|443.15|441.25|443.28|441.38|443.28|441.38|443.15|441.25|4
1731565990000|2024-11-14 06:33:10|443.37|441.47|443.4|441.5|443.44|441.54|443.32|441.42|8
1731566000000|2024-11-14 06:33:20|443.45|441.55|443.4|441.5|443.45|441.55|443.4|441.5|2
1731566010000|2024-11-14 06:33:30|443.35|441.45|443.37|441.47|443.37|441.47|443.35|441.45|5
1731566030000|2024-11-14 06:33:50|443.43|441.53|443.47|441.57|443.47|441.57|443.42|441.52|7
1731566040000|2024-11-14 06:34:00|443.48|441.58|443.3|441.4|443.52|441.62|443.27|441.37|12
1731566050000|2024-11-14 06:34:10|443.29|441.39|443.01|441.11|443.29|441.39|443.01|441.11|10
1731566060000|2024-11-14 06:34:20|443|441.1|442.97|441.07|443|441.1|442.97|441.07|4
1731566070000|2024-11-14 06:34:30|442.96|441.06|443.06|441.16|443.06|441.16|442.96|441.06|2
1731566080000|2024-11-14 06:34:40|443.05|441.15|443.05|441.15|443.06|441.16|443.05|441.15|3
1731566090000|2024-11-14 06:34:50|443.04|441.14|442.8|440.9|443.04|441.14|442.8|440.9|5
1731566100000|2024-11-14 06:35:00|442.79|440.89|442.77|440.87|442.79|440.89|442.77|440.87|3
1731566110000|2024-11-14 06:35:10|442.67|440.77|442.67|440.77|442.67|440.77|442.67|440.77|1
1731566120000|2024-11-14 06:35:20|442.68|440.78|442.91|441.01|442.91|441.01|442.68|440.78|12
1731566130000|2024-11-14 06:35:30|442.92|441.02|442.91|441.01|442.92|441.02|442.91|441.01|2
1731566140000|2024-11-14 06:35:40|442.9|441|443.05|441.15|443.06|441.16|442.9|441|7
1731566150000|2024-11-14 06:35:50|443.04|441.14|442.96|441.06|443.04|441.14|442.96|441.06|3
1731566160000|2024-11-14 06:36:00|442.95|441.05|442.85|440.95|442.95|441.05|442.64|440.74|7
1731566170000|2024-11-14 06:36:10|442.84|440.94|442.7|440.8|442.88|440.98|442.7|440.8|10
1731566180000|2024-11-14 06:36:20|442.65|440.75|442.54|440.64|442.65|440.75|442.54|440.64|7
1731566190000|2024-11-14 06:36:30|442.55|440.65|442.56|440.66|442.56|440.66|442.55|440.65|2
1731566200000|2024-11-14 06:36:40|442.57|440.67|442.37|440.47|442.57|440.67|442.37|440.47|5
1731566210000|2024-11-14 06:36:50|442.38|440.48|442.41|440.51|442.43|440.53|442.38|440.48|8
1731566220000|2024-11-14 06:37:00|442.49|440.59|442.54|440.64|442.54|440.64|442.49|440.59|5
1731566230000|2024-11-14 06:37:10|442.55|440.65|442.72|440.82|442.72|440.82|442.55|440.65|10
1731566240000|2024-11-14 06:37:20|442.73|440.83|442.87|440.97|442.87|440.97|442.73|440.83|11
1731566250000|2024-11-14 06:37:30|442.94|441.04|442.85|440.95|442.99|441.09|442.85|440.95|12
1731566260000|2024-11-14 06:37:40|442.76|440.86|442.95|441.05|442.95|441.05|442.76|440.86|9
1731566270000|2024-11-14 06:37:50|442.99|441.09|442.98|441.08|442.99|441.09|442.98|441.08|2
1731566280000|2024-11-14 06:38:00|442.99|441.09|442.91|441.01|442.99|441.09|442.86|440.96|6
1731566290000|2024-11-14 06:38:10|442.92|441.02|443.06|441.16|443.09|441.19|442.92|441.02|15
1731566300000|2024-11-14 06:38:20|443.05|441.15|443|441.1|443.05|441.15|443|441.1|5
1731566310000|2024-11-14 06:38:30|442.95|441.05|442.99|441.09|443.02|441.12|442.94|441.04|8
1731566320000|2024-11-14 06:38:40|442.91|441.01|442.95|441.05|442.95|441.05|442.87|440.97|16
1731566330000|2024-11-14 06:38:50|442.94|441.04|442.93|441.03|442.96|441.06|442.83|440.93|15
1731566340000|2024-11-14 06:39:00|442.92|441.02|442.89|440.99|442.92|441.02|442.87|440.97|8
1731566350000|2024-11-14 06:39:10|442.79|440.89|442.72|440.82|442.79|440.89|442.72|440.82|4
1731566360000|2024-11-14 06:39:20|442.71|440.81|442.71|440.81|442.71|440.81|442.71|440.81|1
1731566370000|2024-11-14 06:39:30|442.7|440.8|442.63|440.73|442.7|440.8|442.63|440.73|2
1731566380000|2024-11-14 06:39:40|442.64|440.74|442.52|440.62|442.64|440.74|442.52|440.62|2
1731566390000|2024-11-14 06:39:50|442.51|440.61|442.49|440.59|442.51|440.61|442.37|440.47|9
1731566400000|2024-11-14 06:40:00|442.5|440.6|442.56|440.66|442.56|440.66|442.41|440.51|18
1731566410000|2024-11-14 06:40:10|442.58|440.68|442.8|440.9|442.81|440.91|442.58|440.68|19
1731566420000|2024-11-14 06:40:20|442.81|440.91|442.87|440.97|443|441.1|442.79|440.89|15
1731566430000|2024-11-14 06:40:30|442.94|441.04|442.77|440.87|442.94|441.04|442.74|440.84|16
1731566440000|2024-11-14 06:40:40|442.76|440.86|442.68|440.78|442.76|440.86|442.57|440.67|14
1731566450000|2024-11-14 06:40:50|442.67|440.77|442.5|440.6|442.71|440.81|442.5|440.6|13
1731566460000|2024-11-14 06:41:00|442.49|440.59|442.69|440.79|442.69|440.79|442.49|440.59|15
1731566470000|2024-11-14 06:41:10|442.7|440.8|442.46|440.56|442.7|440.8|442.46|440.56|13
1731566480000|2024-11-14 06:41:20|442.47|440.57|442.45|440.55|442.55|440.65|442.43|440.53|15
1731566490000|2024-11-14 06:41:30|442.46|440.56|442.75|440.85|442.78|440.88|442.45|440.55|19
1731566500000|2024-11-14 06:41:40|442.74|440.84|442.58|440.68|442.74|440.84|442.55|440.65|15
1731566510000|2024-11-14 06:41:50|442.6|440.7|442.23|440.33|442.61|440.71|442.23|440.33|16
1731566520000|2024-11-14 06:42:00|442.22|440.32|442.25|440.35|442.27|440.37|442.2|440.3|14
1731566530000|2024-11-14 06:42:10|442.24|440.34|441.95|440.05|442.24|440.34|441.94|440.04|19
1731566540000|2024-11-14 06:42:20|441.97|440.07|441.67|439.77|442.07|440.17|441.67|439.77|20
1731566550000|2024-11-14 06:42:30|441.68|439.78|441.24|439.34|441.68|439.78|441.24|439.34|19
1731566560000|2024-11-14 06:42:40|441.23|439.33|441.01|439.11|441.23|439.33|441.01|439.11|19
1731566570000|2024-11-14 06:42:50|441|439.1|441.02|439.12|441.03|439.13|440.99|439.09|7
1731566580000|2024-11-14 06:43:00|441.09|439.19|441.02|439.12|441.09|439.19|440.97|439.07|10
1731566590000|2024-11-14 06:43:10|441.04|439.14|441.07|439.17|441.09|439.19|441.04|439.14|4
1731566600000|2024-11-14 06:43:20|441.06|439.16|440.8|438.9|441.06|439.16|440.8|438.9|11
1731566610000|2024-11-14 06:43:30|440.79|438.89|440.83|438.93|440.89|438.99|440.79|438.89|12
1731566620000|2024-11-14 06:43:40|440.82|438.92|440.69|438.79|440.85|438.95|440.69|438.79|14
1731566630000|2024-11-14 06:43:50|440.68|438.78|440.55|438.65|440.71|438.81|440.54|438.64|13
1731566640000|2024-11-14 06:44:00|440.56|438.66|440.67|438.77|440.67|438.77|440.56|438.66|10
1731566650000|2024-11-14 06:44:10|440.66|438.76|440.74|438.84|440.78|438.88|440.65|438.75|14
1731566660000|2024-11-14 06:44:20|440.73|438.83|440.88|438.98|440.89|438.99|440.65|438.75|20
1731566670000|2024-11-14 06:44:30|440.89|438.99|441.3|439.4|441.3|439.4|440.89|438.99|15
1731566680000|2024-11-14 06:44:40|441.36|439.46|441.52|439.62|441.52|439.62|441.36|439.46|17
1731566690000|2024-11-14 06:44:50|441.51|439.61|441.66|439.76|441.66|439.76|441.44|439.54|13
1731566700000|2024-11-14 06:45:00|441.65|439.75|441.8|439.9|441.8|439.9|441.65|439.75|12
1731566710000|2024-11-14 06:45:10|441.79|439.89|441.75|439.85|441.88|439.98|441.68|439.78|16
1731566720000|2024-11-14 06:45:20|441.74|439.84|441.84|439.94|441.92|440.02|441.74|439.84|11
1731566730000|2024-11-14 06:45:30|441.83|439.93|441.71|439.81|441.91|440.01|441.71|439.81|12
1731566740000|2024-11-14 06:45:40|441.7|439.8|441.5|439.6|441.71|439.81|441.5|439.6|3
1731566750000|2024-11-14 06:45:50|441.49|439.59|441.3|439.4|441.49|439.59|441.29|439.39|12
1731566760000|2024-11-14 06:46:00|441.29|439.39|441.37|439.47|441.37|439.47|441.29|439.39|6
1731566770000|2024-11-14 06:46:10|441.42|439.52|441.3|439.4|441.42|439.52|441.29|439.39|6
1731566780000|2024-11-14 06:46:20|441.29|439.39|440.91|439.01|441.29|439.39|440.91|439.01|9
1731566790000|2024-11-14 06:46:30|440.89|438.99|440.63|438.73|440.89|438.99|440.63|438.73|12
1731566800000|2024-11-14 06:46:40|440.61|438.71|440.56|438.66|440.61|438.71|440.56|438.66|5
1731566810000|2024-11-14 06:46:50|440.57|438.67|440.53|438.63|440.66|438.76|440.53|438.63|13
1731566820000|2024-11-14 06:47:00|440.57|438.67|440.66|438.76|440.74|438.84|440.57|438.67|11
1731566830000|2024-11-14 06:47:10|440.67|438.77|440.87|438.97|440.87|438.97|440.67|438.77|8
1731566840000|2024-11-14 06:47:20|440.92|439.02|440.91|439.01|440.92|439.02|440.91|439.01|2
1731566850000|2024-11-14 06:47:30|440.97|439.07|441.08|439.18|441.09|439.19|440.96|439.06|10
1731566860000|2024-11-14 06:47:40|441.09|439.19|441.29|439.39|441.3|439.4|441.09|439.19|14
1731566870000|2024-11-14 06:47:50|441.3|439.4|441.19|439.29|441.31|439.41|441.09|439.19|15
1731566880000|2024-11-14 06:48:00|441.18|439.28|440.93|439.03|441.19|439.29|440.93|439.03|11
1731566890000|2024-11-14 06:48:10|440.92|439.02|440.91|439.01|440.92|439.02|440.86|438.96|5
1731566900000|2024-11-14 06:48:20|440.9|439|440.9|439|440.91|439.01|440.84|438.94|8
1731566910000|2024-11-14 06:48:30|440.91|439.01|441.09|439.19|441.09|439.19|440.91|439.01|8
1731566920000|2024-11-14 06:48:40|441.1|439.2|441.18|439.28|441.18|439.28|441.1|439.2|8
1731566930000|2024-11-14 06:48:50|441.19|439.29|441.19|439.29|441.24|439.34|441.19|439.29|16
1731566940000|2024-11-14 06:49:00|441.18|439.28|441.38|439.48|441.38|439.48|441.17|439.27|12
1731566950000|2024-11-14 06:49:10|441.34|439.44|441.27|439.37|441.36|439.46|441.27|439.37|8
1731566960000|2024-11-14 06:49:20|441.29|439.39|441.08|439.18|441.29|439.39|441.07|439.17|7
1731566970000|2024-11-14 06:49:30|441.09|439.19|441.09|439.19|441.11|439.21|441.09|439.19|5
1731566980000|2024-11-14 06:49:40|441.08|439.18|441.08|439.18|441.1|439.2|441.07|439.17|5
1731566990000|2024-11-14 06:49:50|441.19|439.29|441.17|439.27|441.25|439.35|441.17|439.27|9
1731567000000|2024-11-14 06:50:00|441.16|439.26|441.13|439.23|441.19|439.29|441.12|439.22|7
1731567010000|2024-11-14 06:50:10|441.12|439.22|441.01|439.11|441.13|439.23|441|439.1|4
1731567020000|2024-11-14 06:50:20|441|439.1|440.87|438.97|441|439.1|440.86|438.96|5
1731567030000|2024-11-14 06:50:30|440.88|438.98|440.88|438.98|440.89|438.99|440.88|438.98|3
1731567040000|2024-11-14 06:50:40|440.87|438.97|440.54|438.64|440.87|438.97|440.54|438.64|14
1731567050000|2024-11-14 06:50:50|440.37|438.47|440.25|438.35|440.37|438.47|440.25|438.35|14
1731567060000|2024-11-14 06:51:00|440.24|438.34|439.86|437.96|440.24|438.34|439.86|437.96|12
1731567070000|2024-11-14 06:51:10|439.85|437.95|439.97|438.07|439.98|438.08|439.83|437.93|7
1731567080000|2024-11-14 06:51:20|439.96|438.06|439.79|437.89|439.96|438.06|439.79|437.89|13
1731567090000|2024-11-14 06:51:30|439.73|437.83|439.78|437.88|439.78|437.88|439.61|437.71|13
1731567100000|2024-11-14 06:51:40|439.87|437.97|439.75|437.85|439.88|437.98|439.75|437.85|10
1731567110000|2024-11-14 06:51:50|439.68|437.78|439.81|437.91|439.81|437.91|439.67|437.77|11
1731567120000|2024-11-14 06:52:00|439.85|437.95|439.7|437.8|439.91|438.01|439.69|437.79|14
1731567130000|2024-11-14 06:52:10|439.69|437.79|439.52|437.62|439.69|437.79|439.5|437.6|14
1731567140000|2024-11-14 06:52:20|439.64|437.74|439.55|437.65|439.64|437.74|439.55|437.65|10
1731567150000|2024-11-14 06:52:30|439.49|437.59|439.19|437.29|439.56|437.66|439.19|437.29|12
1731567160000|2024-11-14 06:52:40|439.17|437.27|439.03|437.13|439.18|437.28|439.03|437.13|10
1731567170000|2024-11-14 06:52:50|439.02|437.12|438.96|437.06|439.05|437.15|438.94|437.04|14
1731567180000|2024-11-14 06:53:00|438.95|437.05|438.77|436.87|438.95|437.05|438.74|436.84|12
1731567190000|2024-11-14 06:53:10|438.78|436.88|438.95|437.05|438.95|437.05|438.78|436.88|10
1731567200000|2024-11-14 06:53:20|438.9|437|438.65|436.75|438.91|437.01|438.65|436.75|7
1731567210000|2024-11-14 06:53:30|438.64|436.74|438.72|436.82|438.72|436.82|438.57|436.67|10
1731567220000|2024-11-14 06:53:40|438.73|436.83|438.72|436.82|438.75|436.85|438.69|436.79|15
1731567230000|2024-11-14 06:53:50|438.68|436.78|438.04|436.14|438.68|436.78|438.04|436.14|21
1731567240000|2024-11-14 06:54:00|438.03|436.13|438.15|436.25|438.15|436.25|437.97|436.07|16
1731567250000|2024-11-14 06:54:10|438.16|436.26|438.37|436.47|438.41|436.51|438.16|436.26|14
1731567260000|2024-11-14 06:54:20|438.36|436.46|438.68|436.78|438.71|436.81|438.36|436.46|14
1731567270000|2024-11-14 06:54:30|438.69|436.79|438.97|437.07|438.97|437.07|438.69|436.79|17
1731567280000|2024-11-14 06:54:40|438.93|437.03|438.84|436.94|438.95|437.05|438.84|436.94|13
1731567290000|2024-11-14 06:54:50|438.81|436.91|438.45|436.55|438.81|436.91|438.45|436.55|10
1731567300000|2024-11-14 06:55:00|438.51|436.61|438.27|436.37|438.51|436.61|438.27|436.37|9
1731567310000|2024-11-14 06:55:10|438.19|436.29|438.08|436.18|438.19|436.29|438.08|436.18|10
1731567320000|2024-11-14 06:55:20|438.09|436.19|438.16|436.26|438.16|436.26|438.02|436.12|11
1731567330000|2024-11-14 06:55:30|438.17|436.27|438.12|436.22|438.17|436.27|438.03|436.13|16
1731567340000|2024-11-14 06:55:40|438.11|436.21|437.79|435.89|438.11|436.21|437.76|435.86|19
1731567350000|2024-11-14 06:55:50|437.78|435.88|437.85|435.95|437.89|435.99|437.77|435.87|11
1731567360000|2024-11-14 06:56:00|437.84|435.94|437.44|435.54|437.84|435.94|437.44|435.54|19
1731567370000|2024-11-14 06:56:10|437.43|435.53|437.15|435.25|437.43|435.53|437.15|435.25|14
1731567380000|2024-11-14 06:56:20|437.13|435.23|436.98|435.08|437.13|435.23|436.98|435.08|12
1731567390000|2024-11-14 06:56:30|436.99|435.09|436.96|435.06|437.1|435.2|436.96|435.06|16
1731567400000|2024-11-14 06:56:40|436.95|435.05|436.26|434.36|436.95|435.05|436.19|434.29|19
1731567410000|2024-11-14 06:56:50|436.29|434.39|436.53|434.63|436.58|434.68|436.29|434.39|19
1731567420000|2024-11-14 06:57:00|436.54|434.64|436.64|434.74|436.68|434.78|436.54|434.64|19
1731567430000|2024-11-14 06:57:10|436.63|434.73|436.35|434.45|436.65|434.75|436.34|434.44|17
1731567440000|2024-11-14 06:57:20|436.34|434.44|436.5|434.6|436.54|434.64|436.34|434.44|8
1731567450000|2024-11-14 06:57:30|436.49|434.59|436.48|434.58|436.49|434.59|436.46|434.56|8
1731567460000|2024-11-14 06:57:40|436.49|434.59|436.57|434.67|436.65|434.75|436.49|434.59|13
1731567470000|2024-11-14 06:57:50|436.52|434.62|435.42|433.52|436.52|434.62|435.4|433.5|21
1731567480000|2024-11-14 06:58:00|435.41|433.51|435.64|433.74|435.64|433.74|435.41|433.51|13
1731567490000|2024-11-14 06:58:10|435.65|433.75|435.59|433.69|435.71|433.81|435.59|433.69|12
1731567500000|2024-11-14 06:58:20|435.58|433.68|435.34|433.44|435.58|433.68|435.33|433.43|11
1731567510000|2024-11-14 06:58:30|435.33|433.43|434.97|433.07|435.33|433.43|434.97|433.07|10
1731567520000|2024-11-14 06:58:40|434.96|433.06|434.94|433.04|434.97|433.07|434.89|432.99|15
1731567530000|2024-11-14 06:58:50|434.95|433.05|435.05|433.15|435.17|433.27|434.94|433.04|12
1731567540000|2024-11-14 06:59:00|435|433.1|434.9|433|435.13|433.23|434.9|433|12
1731567550000|2024-11-14 06:59:10|434.91|433.01|435.17|433.27|435.17|433.27|434.9|433|9
1731567560000|2024-11-14 06:59:20|435.26|433.36|435.31|433.41|435.39|433.49|435.23|433.33|14
1731567570000|2024-11-14 06:59:30|435.3|433.4|435.08|433.18|435.3|433.4|435.04|433.14|13
1731567580000|2024-11-14 06:59:40|435.03|433.13|434.66|432.76|435.03|433.13|434.66|432.76|21
1731567590000|2024-11-14 06:59:50|434.65|432.75|434.52|432.62|434.65|432.75|434.52|432.62|14
1731567600000|2024-11-14 07:00:00|434.4|432.5|433.85|431.95|434.4|432.5|433.83|431.93|20
1731567610000|2024-11-14 07:00:10|433.84|431.94|433.72|431.82|433.84|431.94|433.72|431.82|19
1731567620000|2024-11-14 07:00:20|433.71|431.81|433.26|431.36|433.71|431.81|433.24|431.34|22
1731567630000|2024-11-14 07:00:30|433.12|431.22|432.86|430.96|433.12|431.22|432.86|430.96|21
1731567640000|2024-11-14 07:00:40|432.85|430.95|432.28|430.38|432.85|430.95|432.19|430.29|14
1731567650000|2024-11-14 07:00:50|432.27|430.37|432.33|430.43|432.33|430.43|432.17|430.27|19
1731567660000|2024-11-14 07:01:00|432.34|430.44|432.68|430.78|432.78|430.88|432.34|430.44|14
1731567670000|2024-11-14 07:01:10|432.71|430.81|432.79|430.89|432.79|430.89|432.67|430.77|10
1731567680000|2024-11-14 07:01:20|432.89|430.99|433.81|431.91|433.82|431.92|432.89|430.99|15
1731567690000|2024-11-14 07:01:30|433.82|431.92|434.87|432.97|434.87|432.97|433.81|431.91|15
1731567700000|2024-11-14 07:01:40|434.96|433.06|435.38|433.48|435.4|433.5|434.96|433.06|14
1731567710000|2024-11-14 07:01:50|435.36|433.46|435.13|433.23|435.36|433.46|435.12|433.22|13
1731567720000|2024-11-14 07:02:00|435.17|433.27|434.9|433|435.32|433.42|434.88|432.98|18
1731567730000|2024-11-14 07:02:10|434.91|433.01|435.41|433.51|435.42|433.52|434.91|433.01|9
1731567740000|2024-11-14 07:02:20|435.4|433.5|435.91|434.01|435.91|434.01|435.4|433.5|12
1731567750000|2024-11-14 07:02:30|435.98|434.08|436.03|434.13|436.03|434.13|435.98|434.08|5
1731567760000|2024-11-14 07:02:40|436.13|434.23|436.16|434.26|436.26|434.36|436.13|434.23|13
1731567770000|2024-11-14 07:02:50|436.05|434.15|436|434.1|436.18|434.28|436|434.1|8
1731567780000|2024-11-14 07:03:00|435.99|434.09|436.25|434.35|436.25|434.35|435.99|434.09|14
1731567790000|2024-11-14 07:03:10|436.26|434.36|436.6|434.7|436.6|434.7|436.25|434.35|16
1731567800000|2024-11-14 07:03:20|436.61|434.71|436.42|434.52|436.63|434.73|436.42|434.52|9
1731567810000|2024-11-14 07:03:30|436.28|434.38|435.77|433.87|436.28|434.38|435.77|433.87|15
1731567820000|2024-11-14 07:03:40|435.76|433.86|435.55|433.65|435.76|433.86|435.54|433.64|15
1731567830000|2024-11-14 07:03:50|435.42|433.52|435.16|433.26|435.46|433.56|435.07|433.17|12
1731567840000|2024-11-14 07:04:00|435.17|433.27|435.2|433.3|435.44|433.54|435.17|433.27|17
1731567850000|2024-11-14 07:04:10|435.19|433.29|435.06|433.16|435.19|433.29|434.96|433.06|11
1731567860000|2024-11-14 07:04:20|435.07|433.17|435.74|433.84|435.74|433.84|435.07|433.17|16
1731567870000|2024-11-14 07:04:30|435.82|433.92|435.88|433.98|435.88|433.98|435.82|433.92|5
1731567880000|2024-11-14 07:04:40|435.9|434|436.11|434.21|436.11|434.21|435.9|434|7
1731567890000|2024-11-14 07:04:50|436.22|434.32|436.32|434.42|436.32|434.42|436.22|434.32|6
1731567900000|2024-11-14 07:05:00|436.33|434.43|436.18|434.28|436.43|434.53|436.18|434.28|8
1731567910000|2024-11-14 07:05:10|436.17|434.27|435.94|434.04|436.17|434.27|435.94|434.04|7
1731567920000|2024-11-14 07:05:20|436.08|434.18|436.25|434.35|436.25|434.35|436.08|434.18|8
1731567930000|2024-11-14 07:05:30|436.24|434.34|436.26|434.36|436.26|434.36|436.18|434.28|14
1731567940000|2024-11-14 07:05:40|436.36|434.46|436.24|434.34|436.45|434.55|436.24|434.34|14
1731567950000|2024-11-14 07:05:50|436|434.1|435.97|434.07|436.01|434.11|435.96|434.06|10
1731567960000|2024-11-14 07:06:00|435.96|434.06|435.64|433.74|435.96|434.06|435.63|433.73|21
1731567970000|2024-11-14 07:06:10|435.63|433.73|435.11|433.21|435.63|433.73|435.11|433.21|12
1731567980000|2024-11-14 07:06:20|435.16|433.26|435.59|433.69|435.59|433.69|435.16|433.26|9
1731567990000|2024-11-14 07:06:30|435.6|433.7|435.46|433.56|435.61|433.71|435.46|433.56|14
1731568000000|2024-11-14 07:06:40|435.45|433.55|434.88|432.98|435.45|433.55|434.88|432.98|19
1731568010000|2024-11-14 07:06:50|434.87|432.97|434.44|432.54|434.87|432.97|434.44|432.54|16
1731568020000|2024-11-14 07:07:00|434.43|432.53|434.23|432.33|434.43|432.53|434.23|432.33|7
1731568030000|2024-11-14 07:07:10|434.22|432.32|433.96|432.06|434.22|432.32|433.96|432.06|10
1731568040000|2024-11-14 07:07:20|434.02|432.12|434.24|432.34|434.24|432.34|434.02|432.12|9
1731568050000|2024-11-14 07:07:30|434.33|432.43|434.55|432.65|434.56|432.66|434.33|432.43|11
1731568060000|2024-11-14 07:07:40|434.56|432.66|434.27|432.37|434.56|432.66|434.27|432.37|11
1731568070000|2024-11-14 07:07:50|434.28|432.38|434.48|432.58|434.51|432.61|434.28|432.38|11
1731568080000|2024-11-14 07:08:00|434.47|432.57|433.84|431.94|434.47|432.57|433.84|431.94|14
1731568090000|2024-11-14 07:08:10|433.83|431.93|433.41|431.51|433.83|431.93|433.41|431.51|16
1731568100000|2024-11-14 07:08:20|433.39|431.49|433.08|431.18|433.39|431.49|433.08|431.18|12
1731568110000|2024-11-14 07:08:30|433.31|431.41|433.16|431.26|433.31|431.41|433.16|431.26|10
1731568120000|2024-11-14 07:08:40|433.15|431.25|433.35|431.45|433.35|431.45|433.13|431.23|14
1731568130000|2024-11-14 07:08:50|433.38|431.48|433.42|431.52|433.45|431.55|433.38|431.48|11
1731568140000|2024-11-14 07:09:00|433.48|431.58|433.98|432.08|433.98|432.08|433.48|431.58|13
1731568150000|2024-11-14 07:09:10|433.76|431.86|434.09|432.19|434.21|432.31|433.76|431.86|13
1731568160000|2024-11-14 07:09:20|434.05|432.15|433.85|431.95|434.05|432.15|433.85|431.95|9
1731568170000|2024-11-14 07:09:30|433.83|431.93|433.29|431.39|433.83|431.93|433.29|431.39|15
1731568180000|2024-11-14 07:09:40|433.28|431.38|433.22|431.32|433.28|431.38|433.13|431.23|16
1731568190000|2024-11-14 07:09:50|433.28|431.38|433.42|431.52|433.42|431.52|433.28|431.38|7
1731568200000|2024-11-14 07:10:00|433.45|431.55|433.88|431.98|433.88|431.98|433.45|431.55|11
1731568210000|2024-11-14 07:10:10|433.87|431.97|434.11|432.21|434.12|432.22|433.87|431.97|9
1731568220000|2024-11-14 07:10:20|434.13|432.23|434.91|433.01|434.91|433.01|434.13|432.23|16
1731568230000|2024-11-14 07:10:30|434.92|433.02|434.93|433.03|435.03|433.13|434.87|432.97|14
1731568240000|2024-11-14 07:10:40|434.87|432.97|434.62|432.72|434.87|432.97|434.62|432.72|9
1731568250000|2024-11-14 07:10:50|434.61|432.71|434.79|432.89|434.79|432.89|434.57|432.67|10
1731568260000|2024-11-14 07:11:00|434.78|432.88|434.66|432.76|434.95|433.05|434.66|432.76|14
1731568270000|2024-11-14 07:11:10|434.65|432.75|434.53|432.63|434.65|432.75|434.53|432.63|11
1731568280000|2024-11-14 07:11:20|434.54|432.64|435.03|433.13|435.03|433.13|434.54|432.64|20
1731568290000|2024-11-14 07:11:30|435.04|433.14|435.34|433.44|435.35|433.45|435.04|433.14|7
1731568300000|2024-11-14 07:11:40|435.33|433.43|435.09|433.19|435.33|433.43|435.09|433.19|8
1731568310000|2024-11-14 07:11:50|435.07|433.17|435.26|433.36|435.27|433.37|435.07|433.17|7
1731568320000|2024-11-14 07:12:00|435.25|433.35|434.7|432.8|435.25|433.35|434.7|432.8|20
1731568330000|2024-11-14 07:12:10|434.69|432.79|434.58|432.68|434.69|432.79|434.5|432.6|14
1731568340000|2024-11-14 07:12:20|434.57|432.67|434.62|432.72|434.62|432.72|434.47|432.57|13
1731568350000|2024-11-14 07:12:30|434.55|432.65|434.53|432.63|434.56|432.66|434.38|432.48|16
1731568360000|2024-11-14 07:12:40|434.55|432.65|435.03|433.13|435.08|433.18|434.55|432.65|17
1731568370000|2024-11-14 07:12:50|435.11|433.21|435.58|433.68|435.58|433.68|435.11|433.21|18
1731568380000|2024-11-14 07:13:00|435.65|433.75|436.05|434.15|436.05|434.15|435.65|433.75|13
1731568390000|2024-11-14 07:13:10|436.04|434.14|435.97|434.07|436.04|434.14|435.92|434.02|7
1731568400000|2024-11-14 07:13:20|436.02|434.12|436.13|434.23|436.13|434.23|435.94|434.04|8
1731568410000|2024-11-14 07:13:30|436.14|434.24|436.36|434.46|436.39|434.49|436.14|434.24|15
1731568420000|2024-11-14 07:13:40|436.19|434.29|436.23|434.33|436.23|434.33|436.08|434.18|15
1731568430000|2024-11-14 07:13:50|436.24|434.34|436.23|434.33|436.31|434.41|436.23|434.33|10
1731568440000|2024-11-14 07:14:00|436.24|434.34|435.92|434.02|436.24|434.34|435.92|434.02|14
1731568450000|2024-11-14 07:14:10|435.94|434.04|436.03|434.13|436.03|434.13|435.88|433.98|13
1731568460000|2024-11-14 07:14:20|436.04|434.14|436.07|434.17|436.1|434.2|436.04|434.14|6
1731568470000|2024-11-14 07:14:30|436.06|434.16|435.99|434.09|436.06|434.16|435.98|434.08|13
1731568480000|2024-11-14 07:14:40|436.05|434.15|436.07|434.17|436.07|434.17|435.88|433.98|11
1731568490000|2024-11-14 07:14:50|436.08|434.18|436.02|434.12|436.09|434.19|436.02|434.12|9
1731568500000|2024-11-14 07:15:00|436.1|434.2|435.87|433.97|436.1|434.2|435.86|433.96|14
1731568510000|2024-11-14 07:15:10|435.86|433.96|436.07|434.17|436.1|434.2|435.86|433.96|13
1731568520000|2024-11-14 07:15:20|436.06|434.16|436.04|434.14|436.14|434.24|436.04|434.14|11
1731568530000|2024-11-14 07:15:30|436.03|434.13|435.87|433.97|436.03|434.13|435.85|433.95|17
1731568540000|2024-11-14 07:15:40|435.84|433.94|435.23|433.33|435.84|433.94|435.23|433.33|14
1731568550000|2024-11-14 07:15:50|435.22|433.32|435.36|433.46|435.39|433.49|435.19|433.29|12
1731568560000|2024-11-14 07:16:00|435.35|433.45|435.14|433.24|435.35|433.45|435.13|433.23|13
1731568570000|2024-11-14 07:16:10|435.26|433.36|435.66|433.76|435.67|433.77|435.26|433.36|14
1731568580000|2024-11-14 07:16:20|435.67|433.77|436.04|434.14|436.04|434.14|435.67|433.77|14
1731568590000|2024-11-14 07:16:30|436.05|434.15|436.34|434.44|436.49|434.59|436.05|434.15|17
1731568600000|2024-11-14 07:16:40|436.33|434.43|436.01|434.11|436.34|434.44|436.01|434.11|19
1731568610000|2024-11-14 07:16:50|436.08|434.18|436.61|434.71|436.61|434.71|436.08|434.18|20
1731568620000|2024-11-14 07:17:00|436.62|434.72|436.29|434.39|436.63|434.73|436.29|434.39|19
1731568630000|2024-11-14 07:17:10|436.28|434.38|436.08|434.18|436.28|434.38|436.06|434.16|13
1731568640000|2024-11-14 07:17:20|436.07|434.17|436.08|434.18|436.14|434.24|435.95|434.05|14
1731568650000|2024-11-14 07:17:30|436.09|434.19|435.74|433.84|436.11|434.21|435.73|433.83|14
1731568660000|2024-11-14 07:17:40|435.73|433.83|435.7|433.8|435.73|433.83|435.69|433.79|7
1731568670000|2024-11-14 07:17:50|435.71|433.81|435.61|433.71|435.82|433.92|435.61|433.71|10
1731568680000|2024-11-14 07:18:00|435.42|433.52|435.51|433.61|435.53|433.63|435.33|433.43|13
1731568690000|2024-11-14 07:18:10|435.52|433.62|435.51|433.61|435.73|433.83|435.49|433.59|19
1731568700000|2024-11-14 07:18:20|435.5|433.6|435.15|433.25|435.5|433.6|435.15|433.25|15
1731568710000|2024-11-14 07:18:30|435.14|433.24|435.24|433.34|435.29|433.39|435.13|433.23|12
1731568720000|2024-11-14 07:18:40|435.33|433.43|435.68|433.78|435.76|433.86|435.33|433.43|22
1731568730000|2024-11-14 07:18:50|435.67|433.77|435.8|433.9|435.81|433.91|435.66|433.76|4
1731568740000|2024-11-14 07:19:00|435.79|433.89|435.18|433.28|435.79|433.89|435.18|433.28|18
1731568750000|2024-11-14 07:19:10|435.23|433.33|435.34|433.44|435.35|433.45|435.23|433.33|9
1731568760000|2024-11-14 07:19:20|435.33|433.43|435.27|433.37|435.33|433.43|435.21|433.31|14
1731568770000|2024-11-14 07:19:30|435.28|433.38|435.51|433.61|435.58|433.68|435.28|433.38|11
1731568780000|2024-11-14 07:19:40|435.5|433.6|435.1|433.2|435.5|433.6|435.1|433.2|20
1731568790000|2024-11-14 07:19:50|435.09|433.19|434.82|432.92|435.1|433.2|434.82|432.92|9
1731568800000|2024-11-14 07:20:00|434.81|432.91|434.84|432.94|434.84|432.94|434.71|432.81|8
1731568810000|2024-11-14 07:20:10|434.85|432.95|435.28|433.38|435.28|433.38|434.85|432.95|10
1731568820000|2024-11-14 07:20:20|435.29|433.39|435.11|433.21|435.29|433.39|435.06|433.16|9
1731568830000|2024-11-14 07:20:30|435.1|433.2|435.35|433.45|435.35|433.45|435.1|433.2|10
1731568840000|2024-11-14 07:20:40|435.36|433.46|435.9|434|435.9|434|435.35|433.45|15
1731568850000|2024-11-14 07:20:50|435.93|434.03|436.12|434.22|436.12|434.22|435.9|434|14
1731568860000|2024-11-14 07:21:00|436.11|434.21|435.93|434.03|436.13|434.23|435.91|434.01|12
1731568870000|2024-11-14 07:21:10|435.92|434.02|436.03|434.13|436.03|434.13|435.9|434|11
1731568880000|2024-11-14 07:21:20|436.01|434.11|436.18|434.28|436.18|434.28|435.75|433.85|13
1731568890000|2024-11-14 07:21:30|436.16|434.26|436.16|434.26|436.16|434.26|436|434.1|10
1731568900000|2024-11-14 07:21:40|436.17|434.27|436.3|434.4|436.3|434.4|436.17|434.27|11
1731568910000|2024-11-14 07:21:50|436.31|434.41|436.17|434.27|436.34|434.44|436.15|434.25|9
1731568920000|2024-11-14 07:22:00|436.16|434.26|435.93|434.03|436.17|434.27|435.92|434.02|11
1731568930000|2024-11-14 07:22:10|435.95|434.05|435.91|434.01|436.13|434.23|435.9|434|17
1731568940000|2024-11-14 07:22:20|435.9|434|435.82|433.92|435.9|434|435.82|433.92|13
1731568950000|2024-11-14 07:22:30|435.81|433.91|435.61|433.71|435.81|433.91|435.61|433.71|13
1731568960000|2024-11-14 07:22:40|435.62|433.72|435.95|434.05|435.97|434.07|435.61|433.71|11
1731568970000|2024-11-14 07:22:50|435.94|434.04|435.85|433.95|436.07|434.17|435.82|433.92|13
1731568980000|2024-11-14 07:23:00|435.84|433.94|435.67|433.77|435.95|434.05|435.67|433.77|12
1731568990000|2024-11-14 07:23:10|435.68|433.78|435.96|434.06|435.96|434.06|435.68|433.78|17
1731569000000|2024-11-14 07:23:20|435.95|434.05|436.2|434.3|436.22|434.32|435.95|434.05|13
1731569010000|2024-11-14 07:23:30|436.21|434.31|436.43|434.53|436.45|434.55|436.21|434.31|15
1731569020000|2024-11-14 07:23:40|436.44|434.54|436.61|434.71|436.61|434.71|436.44|434.54|9
1731569030000|2024-11-14 07:23:50|436.6|434.7|436.42|434.52|436.6|434.7|436.39|434.49|11
1731569040000|2024-11-14 07:24:00|436.43|434.53|436.41|434.51|436.43|434.53|436.26|434.36|8
1731569050000|2024-11-14 07:24:10|436.39|434.49|436.44|434.54|436.44|434.54|436.38|434.48|6
1731569060000|2024-11-14 07:24:20|436.45|434.55|436.54|434.64|436.61|434.71|436.45|434.55|15
1731569070000|2024-11-14 07:24:30|436.53|434.63|436.58|434.68|436.58|434.68|436.44|434.54|12
1731569080000|2024-11-14 07:24:40|436.57|434.67|436.89|434.99|436.91|435.01|436.56|434.66|12
1731569090000|2024-11-14 07:24:50|436.9|435|437.06|435.16|437.1|435.2|436.89|434.99|15
1731569100000|2024-11-14 07:25:00|437.01|435.11|436.59|434.69|437.02|435.12|436.59|434.69|14
1731569110000|2024-11-14 07:25:10|436.57|434.67|436.66|434.76|436.67|434.77|436.55|434.65|6
1731569120000|2024-11-14 07:25:20|436.65|434.75|436.18|434.28|436.65|434.75|436.18|434.28|15
1731569130000|2024-11-14 07:25:30|436.17|434.27|435.9|434|436.17|434.27|435.9|434|17
1731569140000|2024-11-14 07:25:40|435.91|434.01|436.27|434.37|436.29|434.39|435.91|434.01|13
1731569150000|2024-11-14 07:25:50|436.28|434.38|436.61|434.71|436.61|434.71|436.27|434.37|16
1731569160000|2024-11-14 07:26:00|436.6|434.7|436.76|434.86|436.76|434.86|436.6|434.7|12
1731569170000|2024-11-14 07:26:10|436.77|434.87|436.44|434.54|436.79|434.89|436.44|434.54|10
1731569180000|2024-11-14 07:26:20|436.43|434.53|436.53|434.63|436.59|434.69|436.43|434.53|13
1731569190000|2024-11-14 07:26:30|436.52|434.62|436.21|434.31|436.52|434.62|436.2|434.3|14
1731569200000|2024-11-14 07:26:40|435.98|434.08|435.75|433.85|436.05|434.15|435.75|433.85|17
1731569210000|2024-11-14 07:26:50|435.74|433.84|435.81|433.91|435.89|433.99|435.74|433.84|14
1731569220000|2024-11-14 07:27:00|435.76|433.86|435.35|433.45|435.76|433.86|435.35|433.45|14
1731569230000|2024-11-14 07:27:10|435.34|433.44|435.71|433.81|435.71|433.81|435.33|433.43|17
1731569240000|2024-11-14 07:27:20|435.72|433.82|436.28|434.38|436.28|434.38|435.72|433.82|14
1731569250000|2024-11-14 07:27:30|436.31|434.41|436.51|434.61|436.51|434.61|436.3|434.4|12
1731569260000|2024-11-14 07:27:40|436.5|434.6|436.33|434.43|436.5|434.6|436.31|434.41|9
1731569270000|2024-11-14 07:27:50|436.29|434.39|436.12|434.22|436.29|434.39|436.11|434.21|10
1731569280000|2024-11-14 07:28:00|436.11|434.21|435.98|434.08|436.2|434.3|435.93|434.03|12
1731569290000|2024-11-14 07:28:10|435.99|434.09|436.14|434.24|436.19|434.29|435.99|434.09|11
1731569300000|2024-11-14 07:28:20|436.15|434.25|436.27|434.37|436.31|434.41|436.15|434.25|8
1731569310000|2024-11-14 07:28:30|436.31|434.41|436.57|434.67|436.58|434.68|436.3|434.4|13
1731569320000|2024-11-14 07:28:40|436.56|434.66|436.69|434.79|436.69|434.79|436.54|434.64|12
1731569330000|2024-11-14 07:28:50|436.7|434.8|436.96|435.06|436.97|435.07|436.7|434.8|10
1731569340000|2024-11-14 07:29:00|436.97|435.07|436.99|435.09|437|435.1|436.88|434.98|11
1731569350000|2024-11-14 07:29:10|437|435.1|437.19|435.29|437.2|435.3|436.98|435.08|12
1731569360000|2024-11-14 07:29:20|437.18|435.28|437.23|435.33|437.25|435.35|437.18|435.28|8
1731569370000|2024-11-14 07:29:30|437.31|435.41|437.39|435.49|437.4|435.5|437.2|435.3|8
1731569380000|2024-11-14 07:29:40|437.38|435.48|437.62|435.72|437.67|435.77|437.38|435.48|11
1731569390000|2024-11-14 07:29:50|437.61|435.71|437.48|435.58|437.61|435.71|437.48|435.58|7
1731569400000|2024-11-14 07:30:00|437.49|435.59|437.43|435.53|437.6|435.7|437.43|435.53|12
1731569410000|2024-11-14 07:30:10|437.38|435.48|437.17|435.27|437.38|435.48|437.13|435.23|9
1731569420000|2024-11-14 07:30:20|437.16|435.26|437.08|435.18|437.17|435.27|437.07|435.17|11
1731569430000|2024-11-14 07:30:30|436.95|435.05|437.04|435.14|437.16|435.26|436.94|435.04|10
1731569440000|2024-11-14 07:30:40|437.05|435.15|437.18|435.28|437.25|435.35|436.94|435.04|11
1731569450000|2024-11-14 07:30:50|437.19|435.29|437.17|435.27|437.25|435.35|437.17|435.27|6
1731569460000|2024-11-14 07:31:00|437.16|435.26|437.22|435.32|437.29|435.39|437.08|435.18|12
1731569470000|2024-11-14 07:31:10|437.2|435.3|437.19|435.29|437.21|435.31|437.13|435.23|10
1731569480000|2024-11-14 07:31:20|437.18|435.28|437.03|435.13|437.18|435.28|437|435.1|13
1731569490000|2024-11-14 07:31:30|437.02|435.12|436.97|435.07|437.02|435.12|436.94|435.04|13
1731569500000|2024-11-14 07:31:40|436.96|435.06|436.7|434.8|436.96|435.06|436.69|434.79|15
1731569510000|2024-11-14 07:31:50|436.69|434.79|436.61|434.71|436.77|434.87|436.61|434.71|10
1731569520000|2024-11-14 07:32:00|436.6|434.7|436.68|434.78|436.68|434.78|436.55|434.65|16
1731569530000|2024-11-14 07:32:10|436.72|434.82|437.19|435.29|437.19|435.29|436.72|434.82|5
1731569540000|2024-11-14 07:32:20|437.2|435.3|437.04|435.14|437.43|435.53|437.04|435.14|21
1731569550000|2024-11-14 07:32:30|436.98|435.08|436.67|434.77|436.98|435.08|436.67|434.77|8
1731569560000|2024-11-14 07:32:40|436.66|434.76|436.44|434.54|436.66|434.76|436.43|434.53|12
1731569570000|2024-11-14 07:32:50|436.43|434.53|436.21|434.31|436.43|434.53|436.21|434.31|7
1731569580000|2024-11-14 07:33:00|436.41|434.51|436.19|434.29|436.41|434.51|436.16|434.26|19
1731569590000|2024-11-14 07:33:10|436.18|434.28|435.79|433.89|436.18|434.28|435.79|433.89|13
1731569600000|2024-11-14 07:33:20|435.78|433.88|435.98|434.08|436|434.1|435.78|433.88|6
1731569610000|2024-11-14 07:33:30|435.97|434.07|436.25|434.35|436.25|434.35|435.97|434.07|14
1731569620000|2024-11-14 07:33:40|436.26|434.36|436.58|434.68|436.58|434.68|436.25|434.35|14
1731569630000|2024-11-14 07:33:50|436.57|434.67|436.68|434.78|436.68|434.78|436.48|434.58|11
1731569640000|2024-11-14 07:34:00|436.69|434.79|436.46|434.56|436.74|434.84|436.46|434.56|12
1731569650000|2024-11-14 07:34:10|436.34|434.44|435.98|434.08|436.37|434.47|435.98|434.08|15
1731569660000|2024-11-14 07:34:20|435.97|434.07|435.86|433.96|435.97|434.07|435.86|433.96|9
1731569670000|2024-11-14 07:34:30|435.87|433.97|435.7|433.8|436.01|434.11|435.7|433.8|16
1731569680000|2024-11-14 07:34:40|435.69|433.79|436.09|434.19|436.09|434.19|435.66|433.76|12
1731569690000|2024-11-14 07:34:50|436.08|434.18|436.03|434.13|436.08|434.18|436.03|434.13|8
1731569700000|2024-11-14 07:35:00|436.12|434.22|436.33|434.43|436.33|434.43|436.09|434.19|13
1731569710000|2024-11-14 07:35:10|436.42|434.52|436.52|434.62|436.52|434.62|436.42|434.52|4
1731569720000|2024-11-14 07:35:20|436.53|434.63|436.06|434.16|436.54|434.64|436.06|434.16|16
1731569730000|2024-11-14 07:35:30|436.05|434.15|436.46|434.56|436.46|434.56|436.04|434.14|12
1731569740000|2024-11-14 07:35:40|436.45|434.55|436.75|434.85|436.75|434.85|436.45|434.55|11
1731569750000|2024-11-14 07:35:50|436.84|434.94|437.05|435.15|437.05|435.15|436.84|434.94|11
1731569760000|2024-11-14 07:36:00|437.04|435.14|437.17|435.27|437.22|435.32|437.03|435.13|15
1731569770000|2024-11-14 07:36:10|437.16|435.26|437.04|435.14|437.16|435.26|436.96|435.06|8
1731569780000|2024-11-14 07:36:20|437.03|435.13|437.09|435.19|437.09|435.19|437.03|435.13|3
1731569790000|2024-11-14 07:36:30|437.08|435.18|437.23|435.33|437.23|435.33|437.05|435.15|14
1731569800000|2024-11-14 07:36:40|437.24|435.34|437.31|435.41|437.32|435.42|437.22|435.32|10
1731569810000|2024-11-14 07:36:50|437.32|435.42|437.4|435.5|437.44|435.54|437.3|435.4|16
1731569820000|2024-11-14 07:37:00|437.39|435.49|437.14|435.24|437.44|435.54|437.08|435.18|16
1731569830000|2024-11-14 07:37:10|437.13|435.23|437.3|435.4|437.31|435.41|437.12|435.22|11
1731569840000|2024-11-14 07:37:20|437.31|435.41|437.26|435.36|437.37|435.47|437.21|435.31|14
1731569850000|2024-11-14 07:37:30|437.33|435.43|438.03|436.13|438.18|436.28|437.33|435.43|9
1731569860000|2024-11-14 07:37:40|438.02|436.12|437.83|435.93|438.03|436.13|437.83|435.93|16
1731569870000|2024-11-14 07:37:50|437.82|435.92|437.58|435.68|437.82|435.92|437.57|435.67|9
1731569880000|2024-11-14 07:38:00|437.57|435.67|437.61|435.71|437.61|435.71|437.57|435.67|4
1731569890000|2024-11-14 07:38:10|437.6|435.7|437.79|435.89|437.79|435.89|437.58|435.68|11
1731569900000|2024-11-14 07:38:20|437.96|436.06|437.94|436.04|437.96|436.06|437.94|436.04|3
1731569910000|2024-11-14 07:38:30|438.09|436.19|438.05|436.15|438.15|436.25|438.05|436.15|11
1731569920000|2024-11-14 07:38:40|438.04|436.14|438.23|436.33|438.24|436.34|438.04|436.14|7
1731569930000|2024-11-14 07:38:50|438.22|436.32|438.68|436.78|438.68|436.78|438.19|436.29|17
1731569940000|2024-11-14 07:39:00|438.69|436.79|438.78|436.88|438.78|436.88|438.66|436.76|11
1731569950000|2024-11-14 07:39:10|438.77|436.87|438.71|436.81|438.77|436.87|438.62|436.72|12
1731569960000|2024-11-14 07:39:20|438.72|436.82|438.41|436.51|438.72|436.82|438.41|436.51|15
1731569970000|2024-11-14 07:39:30|438.51|436.61|438.67|436.77|438.67|436.77|438.51|436.61|5
1731569980000|2024-11-14 07:39:40|438.68|436.78|438.79|436.89|438.79|436.89|438.67|436.77|8
1731569990000|2024-11-14 07:39:50|438.8|436.9|438.99|437.09|439.08|437.18|438.8|436.9|18
1731570000000|2024-11-14 07:40:00|438.98|437.08|438.91|437.01|438.98|437.08|438.82|436.92|12
1731570010000|2024-11-14 07:40:10|438.89|436.99|439.1|437.2|439.1|437.2|438.87|436.97|9
1731570020000|2024-11-14 07:40:20|439.11|437.21|439.28|437.38|439.29|437.39|439.09|437.19|10
1731570030000|2024-11-14 07:40:30|439.33|437.43|439.37|437.47|439.46|437.56|439.25|437.35|15
1731570040000|2024-11-14 07:40:40|439.36|437.46|439.26|437.36|439.36|437.46|439.21|437.31|13
1731570050000|2024-11-14 07:40:50|439.31|437.41|439.89|437.99|439.89|437.99|439.31|437.41|14
1731570060000|2024-11-14 07:41:00|439.9|438|439.72|437.82|439.9|438|439.72|437.82|7
1731570070000|2024-11-14 07:41:10|439.53|437.63|439.59|437.69|439.6|437.7|439.53|437.63|11
1731570080000|2024-11-14 07:41:20|439.6|437.7|439.73|437.83|439.81|437.91|439.6|437.7|14
1731570090000|2024-11-14 07:41:30|439.74|437.84|439.71|437.81|439.84|437.94|439.71|437.81|13
1731570100000|2024-11-14 07:41:40|439.72|437.82|439.46|437.56|439.72|437.82|439.46|437.56|12
1731570110000|2024-11-14 07:41:50|439.47|437.57|439.69|437.79|439.69|437.79|439.47|437.57|9
1731570120000|2024-11-14 07:42:00|439.68|437.78|439.6|437.7|439.68|437.78|439.48|437.58|12
1731570130000|2024-11-14 07:42:10|439.62|437.72|439.51|437.61|439.63|437.73|439.48|437.58|13
1731570140000|2024-11-14 07:42:20|439.52|437.62|439.56|437.66|439.58|437.68|439.38|437.48|20
1731570150000|2024-11-14 07:42:30|439.57|437.67|439.48|437.58|439.57|437.67|439.47|437.57|7
1731570160000|2024-11-14 07:42:40|439.47|437.57|439.59|437.69|439.66|437.76|439.47|437.57|10
1731570170000|2024-11-14 07:42:50|439.4|437.5|439.6|437.7|439.6|437.7|439.4|437.5|15
1731570180000|2024-11-14 07:43:00|439.61|437.71|439.49|437.59|439.62|437.72|439.4|437.5|14
1731570190000|2024-11-14 07:43:10|439.48|437.58|439.31|437.41|439.48|437.58|439.3|437.4|10
1731570200000|2024-11-14 07:43:20|439.32|437.42|439.37|437.47|439.38|437.48|439.29|437.39|12
1731570210000|2024-11-14 07:43:30|439.32|437.42|439.41|437.51|439.41|437.51|439.2|437.3|14
1731570220000|2024-11-14 07:43:40|439.42|437.52|439.52|437.62|439.52|437.62|439.28|437.38|11
1731570230000|2024-11-14 07:43:50|439.53|437.63|439.58|437.68|439.59|437.69|439.53|437.63|10
1731570240000|2024-11-14 07:44:00|439.57|437.67|439.51|437.61|439.65|437.75|439.5|437.6|11
1731570250000|2024-11-14 07:44:10|439.59|437.69|439.64|437.74|439.65|437.75|439.56|437.66|14
1731570260000|2024-11-14 07:44:20|439.63|437.73|439.91|438.01|439.91|438.01|439.62|437.72|17
1731570270000|2024-11-14 07:44:30|439.82|437.92|439.91|438.01|439.93|438.03|439.82|437.92|13
1731570280000|2024-11-14 07:44:40|439.92|438.02|439.71|437.81|439.92|438.02|439.71|437.81|13
1731570290000|2024-11-14 07:44:50|439.7|437.8|439.9|438|439.9|438|439.7|437.8|17
1731570300000|2024-11-14 07:45:00|439.89|437.99|439.7|437.8|439.98|438.08|439.69|437.79|15
1731570310000|2024-11-14 07:45:10|439.69|437.79|439.73|437.83|439.74|437.84|439.63|437.73|10
1731570320000|2024-11-14 07:45:20|439.72|437.82|439.98|438.08|439.98|438.08|439.5|437.6|12
1731570330000|2024-11-14 07:45:30|439.93|438.03|440.44|438.54|440.46|438.56|439.93|438.03|22
1731570340000|2024-11-14 07:45:40|440.43|438.53|440.24|438.34|440.43|438.53|440.24|438.34|11
1731570350000|2024-11-14 07:45:50|440.29|438.39|440.22|438.32|440.41|438.51|440.22|438.32|12
1731570360000|2024-11-14 07:46:00|440.21|438.31|440.53|438.63|440.54|438.64|440.21|438.31|16
1731570370000|2024-11-14 07:46:10|440.54|438.64|440.56|438.66|440.6|438.7|440.48|438.58|18
1731570380000|2024-11-14 07:46:20|440.55|438.65|440.5|438.6|440.55|438.65|440.45|438.55|10
1731570390000|2024-11-14 07:46:30|440.49|438.59|440.55|438.65|440.55|438.65|440.41|438.51|12
1731570400000|2024-11-14 07:46:40|440.63|438.73|440.71|438.81|440.72|438.82|440.63|438.73|10
1731570410000|2024-11-14 07:46:50|440.7|438.8|440.68|438.78|440.7|438.8|440.56|438.66|9
1731570420000|2024-11-14 07:47:00|440.69|438.79|440.81|438.91|440.82|438.92|440.69|438.79|13
1731570430000|2024-11-14 07:47:10|440.82|438.92|441.28|439.38|441.28|439.38|440.82|438.92|13
1731570440000|2024-11-14 07:47:20|441.18|439.28|441.45|439.55|441.45|439.55|441.18|439.28|8
1731570450000|2024-11-14 07:47:30|441.46|439.56|441.4|439.5|441.46|439.56|441.37|439.47|9
1731570460000|2024-11-14 07:47:40|441.39|439.49|441.2|439.3|441.45|439.55|441.2|439.3|13
1731570470000|2024-11-14 07:47:50|441.32|439.42|441.55|439.65|441.55|439.65|441.28|439.38|10
1731570480000|2024-11-14 07:48:00|441.49|439.59|441.76|439.86|441.76|439.86|441.49|439.59|10
1731570490000|2024-11-14 07:48:10|441.75|439.85|442|440.1|442|440.1|441.74|439.84|18
1731570500000|2024-11-14 07:48:20|442.01|440.11|442.62|440.72|442.62|440.72|442.01|440.11|19
1731570510000|2024-11-14 07:48:30|442.61|440.71|442.91|441.01|442.91|441.01|442.61|440.71|18
1731570520000|2024-11-14 07:48:40|442.9|441|443.01|441.11|443.07|441.17|442.89|440.99|15
1731570530000|2024-11-14 07:48:50|443|441.1|443.06|441.16|443.06|441.16|442.99|441.09|11
1731570540000|2024-11-14 07:49:00|443.05|441.15|442.65|440.75|443.05|441.15|442.57|440.67|21
1731570550000|2024-11-14 07:49:10|442.66|440.76|442.98|441.08|442.98|441.08|442.66|440.76|13
1731570560000|2024-11-14 07:49:20|442.99|441.09|442.76|440.86|442.99|441.09|442.76|440.86|17
1731570570000|2024-11-14 07:49:30|442.77|440.87|442.16|440.26|442.77|440.87|442.16|440.26|13
1731570580000|2024-11-14 07:49:40|442.15|440.25|442.09|440.19|442.16|440.26|442.09|440.19|13
1731570590000|2024-11-14 07:49:50|442.08|440.18|442.22|440.32|442.24|440.34|442.07|440.17|9
1731570600000|2024-11-14 07:50:00|442.23|440.33|442.33|440.43|442.38|440.48|442.23|440.33|18
1731570610000|2024-11-14 07:50:10|442.32|440.42|442.39|440.49|442.39|440.49|442.13|440.23|19
1731570620000|2024-11-14 07:50:20|442.38|440.48|441.86|439.96|442.38|440.48|441.86|439.96|19
1731570630000|2024-11-14 07:50:30|441.81|439.91|441.9|440|441.94|440.04|441.77|439.87|13
1731570640000|2024-11-14 07:50:40|441.89|439.99|441.66|439.76|441.89|439.99|441.65|439.75|18
1731570650000|2024-11-14 07:50:50|441.65|439.75|441.67|439.77|441.67|439.77|441.65|439.75|3
1731570660000|2024-11-14 07:51:00|441.68|439.78|441.95|440.05|442.02|440.12|441.68|439.78|19
1731570670000|2024-11-14 07:51:10|441.94|440.04|441.73|439.83|441.94|440.04|441.66|439.76|17
1731570680000|2024-11-14 07:51:20|441.74|439.84|441.73|439.83|441.75|439.85|441.55|439.65|17
1731570690000|2024-11-14 07:51:30|441.72|439.82|441.56|439.66|441.72|439.82|441.55|439.65|15
1731570700000|2024-11-14 07:51:40|441.55|439.65|441.57|439.67|441.57|439.67|441.37|439.47|8
1731570710000|2024-11-14 07:51:50|441.58|439.68|441.76|439.86|441.76|439.86|441.58|439.68|11
1731570720000|2024-11-14 07:52:00|441.77|439.87|441.91|440.01|441.92|440.02|441.77|439.87|11
1731570730000|2024-11-14 07:52:10|441.84|439.94|441.9|440|441.92|440.02|441.77|439.87|11
1731570740000|2024-11-14 07:52:20|441.91|440.01|442.09|440.19|442.1|440.2|441.91|440.01|11
1731570750000|2024-11-14 07:52:30|442.11|440.21|442.05|440.15|442.21|440.31|442.05|440.15|12
1731570760000|2024-11-14 07:52:40|442.06|440.16|442.14|440.24|442.14|440.24|442.01|440.11|12
1731570770000|2024-11-14 07:52:50|442.1|440.2|441.79|439.89|442.1|440.2|441.79|439.89|16
1731570780000|2024-11-14 07:53:00|441.8|439.9|442.11|440.21|442.14|440.24|441.8|439.9|14
1731570790000|2024-11-14 07:53:10|442.12|440.22|442.39|440.49|442.39|440.49|442.11|440.21|17
1731570800000|2024-11-14 07:53:20|442.4|440.5|442.63|440.73|442.63|440.73|442.4|440.5|15
1731570810000|2024-11-14 07:53:30|442.64|440.74|442.89|440.99|442.89|440.99|442.64|440.74|17
1731570820000|2024-11-14 07:53:40|442.9|441|442.71|440.81|442.91|441.01|442.62|440.72|13
1731570830000|2024-11-14 07:53:50|442.72|440.82|443.15|441.25|443.15|441.25|442.72|440.82|14
1731570840000|2024-11-14 07:54:00|443.1|441.2|443.01|441.11|443.1|441.2|442.9|441|18
1731570850000|2024-11-14 07:54:10|443.02|441.12|443.12|441.22|443.12|441.22|443.01|441.11|15
1731570860000|2024-11-14 07:54:20|443.11|441.21|443.08|441.18|443.18|441.28|443.08|441.18|13
1731570870000|2024-11-14 07:54:30|443.07|441.17|443.51|441.61|443.51|441.61|443.07|441.17|14
1731570880000|2024-11-14 07:54:40|443.52|441.62|443.72|441.82|443.72|441.82|443.52|441.62|15
1731570890000|2024-11-14 07:54:50|443.73|441.83|443.66|441.76|443.85|441.95|443.57|441.67|14
1731570900000|2024-11-14 07:55:00|443.65|441.75|443.35|441.45|443.68|441.78|443.35|441.45|14
1731570910000|2024-11-14 07:55:10|443.21|441.31|442.94|441.04|443.24|441.34|442.91|441.01|17
1731570920000|2024-11-14 07:55:20|442.95|441.05|442.77|440.87|442.95|441.05|442.77|440.87|13
1731570930000|2024-11-14 07:55:30|442.52|440.62|442.56|440.66|442.56|440.66|442.52|440.62|7
1731570940000|2024-11-14 07:55:40|442.57|440.67|442.95|441.05|442.95|441.05|442.57|440.67|13
1731570950000|2024-11-14 07:55:50|442.94|441.04|443.05|441.15|443.24|441.34|442.94|441.04|21
1731570960000|2024-11-14 07:56:00|443.04|441.14|443.15|441.25|443.19|441.29|443.03|441.13|18
1731570970000|2024-11-14 07:56:10|443.14|441.24|442.83|440.93|443.14|441.24|442.83|440.93|15
1731570980000|2024-11-14 07:56:20|442.84|440.94|442.98|441.08|443.04|441.14|442.84|440.94|7
1731570990000|2024-11-14 07:56:30|442.93|441.03|442.85|440.95|442.93|441.03|442.77|440.87|10
1731571000000|2024-11-14 07:56:40|442.86|440.96|443.16|441.26|443.16|441.26|442.86|440.96|11
1731571010000|2024-11-14 07:56:50|443.15|441.25|443.37|441.47|443.37|441.47|443.15|441.25|15
1731571020000|2024-11-14 07:57:00|443.41|441.51|443.61|441.71|443.61|441.71|443.41|441.51|14
1731571030000|2024-11-14 07:57:10|443.6|441.7|443.68|441.78|443.68|441.78|443.54|441.64|12
1731571040000|2024-11-14 07:57:20|443.69|441.79|443.66|441.76|443.72|441.82|443.58|441.68|17
1731571050000|2024-11-14 07:57:30|443.65|441.75|443.47|441.57|443.79|441.89|443.47|441.57|13
1731571060000|2024-11-14 07:57:40|443.48|441.58|443.49|441.59|443.62|441.72|443.48|441.58|13
1731571070000|2024-11-14 07:57:50|443.45|441.55|443.28|441.38|443.45|441.55|443.27|441.37|15
1731571080000|2024-11-14 07:58:00|443.27|441.37|443.3|441.4|443.39|441.49|443.25|441.35|13
1731571090000|2024-11-14 07:58:10|443.29|441.39|443.23|441.33|443.35|441.45|443.17|441.27|16
1731571100000|2024-11-14 07:58:20|443.24|441.34|443.18|441.28|443.31|441.41|443.18|441.28|14
1731571110000|2024-11-14 07:58:30|443.17|441.27|443.34|441.44|443.36|441.46|443.16|441.26|13
1731571120000|2024-11-14 07:58:40|443.26|441.36|443.27|441.37|443.37|441.47|443.25|441.35|19
1731571130000|2024-11-14 07:58:50|443.29|441.39|443.52|441.62|443.52|441.62|443.29|441.39|18
1731571140000|2024-11-14 07:59:00|443.32|441.42|443.33|441.43|443.41|441.51|443.25|441.35|16
1731571150000|2024-11-14 07:59:10|443.34|441.44|443.57|441.67|443.58|441.68|443.32|441.42|11
1731571160000|2024-11-14 07:59:20|443.56|441.66|443.41|441.51|443.57|441.67|443.38|441.48|15
1731571170000|2024-11-14 07:59:30|443.4|441.5|443.4|441.5|443.52|441.62|443.39|441.49|17
1731571180000|2024-11-14 07:59:40|443.39|441.49|443.05|441.15|443.39|441.49|443.05|441.15|14
1731571190000|2024-11-14 07:59:50|443.06|441.16|442.99|441.09|443.06|441.16|442.94|441.04|20
1731571200000|2024-11-14 08:00:00|442.98|441.08|443.08|441.18|443.08|441.18|442.86|440.96|12
1731571210000|2024-11-14 08:00:10|443.07|441.17|442.77|440.87|443.09|441.19|442.77|440.87|14
1731571220000|2024-11-14 08:00:20|442.78|440.88|442.56|440.66|442.78|440.88|442.56|440.66|15
1731571230000|2024-11-14 08:00:30|442.64|440.74|442.5|440.6|442.64|440.74|442.48|440.58|12
1731571240000|2024-11-14 08:00:40|442.51|440.61|442.47|440.57|442.51|440.61|442.42|440.52|18
1731571250000|2024-11-14 08:00:50|442.48|440.58|442.18|440.28|442.48|440.58|442.18|440.28|11
1731571260000|2024-11-14 08:01:00|442.19|440.29|442.1|440.2|442.19|440.29|441.93|440.03|18
1731571270000|2024-11-14 08:01:10|442.09|440.19|442.24|440.34|442.24|440.34|442|440.1|15
1731571280000|2024-11-14 08:01:20|442.25|440.35|442.54|440.64|442.55|440.65|442.25|440.35|13
1731571290000|2024-11-14 08:01:30|442.55|440.65|442.42|440.52|442.55|440.65|442.42|440.52|13
1731571300000|2024-11-14 08:01:40|442.43|440.53|442.24|440.34|442.43|440.53|442.23|440.33|17
1731571310000|2024-11-14 08:01:50|442.23|440.33|442.23|440.33|442.35|440.45|442.21|440.31|14
1731571320000|2024-11-14 08:02:00|442.22|440.32|442.41|440.51|442.41|440.51|442.22|440.32|15
1731571330000|2024-11-14 08:02:10|442.5|440.6|442.95|441.05|442.95|441.05|442.49|440.59|17
1731571340000|2024-11-14 08:02:20|442.94|441.04|442.83|440.93|442.99|441.09|442.82|440.92|11
1731571350000|2024-11-14 08:02:30|442.84|440.94|442.2|440.3|442.84|440.94|442.18|440.28|18
1731571360000|2024-11-14 08:02:40|442.21|440.31|442.06|440.16|442.29|440.39|442.06|440.16|15
1731571370000|2024-11-14 08:02:50|442.05|440.15|442.24|440.34|442.24|440.34|442.03|440.13|15
1731571380000|2024-11-14 08:03:00|442.23|440.33|442.24|440.34|442.28|440.38|442.23|440.33|13
1731571390000|2024-11-14 08:03:10|442.25|440.35|442.23|440.33|442.26|440.36|442.03|440.13|19
1731571400000|2024-11-14 08:03:20|442.24|440.34|442.53|440.63|442.53|440.63|442.24|440.34|18
1731571410000|2024-11-14 08:03:30|442.52|440.62|442.68|440.78|442.71|440.81|442.51|440.61|18
1731571420000|2024-11-14 08:03:40|442.69|440.79|443.08|441.18|443.14|441.24|442.69|440.79|18
1731571430000|2024-11-14 08:03:50|443.09|441.19|443.26|441.36|443.26|441.36|443.08|441.18|14
1731571440000|2024-11-14 08:04:00|443.27|441.37|443.75|441.85|443.75|441.85|443.27|441.37|19
1731571450000|2024-11-14 08:04:10|443.85|441.95|444.4|442.5|444.4|442.5|443.85|441.95|28
1731571460000|2024-11-14 08:04:20|444.41|442.51|444.11|442.21|444.51|442.61|444.1|442.2|20
1731571470000|2024-11-14 08:04:30|444.1|442.2|443.84|441.94|444.1|442.2|443.84|441.94|16
1731571480000|2024-11-14 08:04:40|443.83|441.93|443.67|441.77|443.83|441.93|443.67|441.77|11
1731571490000|2024-11-14 08:04:50|443.66|441.76|443.65|441.75|443.72|441.82|443.65|441.75|10
1731571500000|2024-11-14 08:05:00|443.6|441.7|443.84|441.94|443.86|441.96|443.6|441.7|17
1731571510000|2024-11-14 08:05:10|443.85|441.95|443.85|441.95|443.86|441.96|443.63|441.73|22
1731571520000|2024-11-14 08:05:20|443.84|441.94|443.44|441.54|443.86|441.96|443.44|441.54|23
1731571530000|2024-11-14 08:05:30|443.43|441.53|443.66|441.76|443.67|441.77|443.42|441.52|17
1731571540000|2024-11-14 08:05:40|443.67|441.77|443.68|441.78|443.68|441.78|443.66|441.76|10
1731571550000|2024-11-14 08:05:50|443.69|441.79|444.14|442.24|444.14|442.24|443.69|441.79|14
1731571560000|2024-11-14 08:06:00|444.15|442.25|444.08|442.18|444.38|442.48|444.08|442.18|21
1731571570000|2024-11-14 08:06:10|444.09|442.19|444.34|442.44|444.34|442.44|444.08|442.18|12
1731571580000|2024-11-14 08:06:20|444.35|442.45|444.45|442.55|444.45|442.55|444.35|442.45|11
1731571590000|2024-11-14 08:06:30|444.46|442.56|444.84|442.94|444.84|442.94|444.46|442.56|16
1731571600000|2024-11-14 08:06:40|444.85|442.95|444.44|442.54|444.86|442.96|444.43|442.53|20
1731571610000|2024-11-14 08:06:50|444.22|442.32|443.83|441.93|444.26|442.36|443.71|441.81|14
1731571620000|2024-11-14 08:07:00|443.71|441.81|443.7|441.8|443.72|441.82|443.7|441.8|4
1731571630000|2024-11-14 08:07:10|443.69|441.79|443.86|441.96|443.86|441.96|443.67|441.77|7
1731571640000|2024-11-14 08:07:20|443.88|441.98|443.89|441.99|443.99|442.09|443.88|441.98|12
1731571650000|2024-11-14 08:07:30|443.9|442|444.15|442.25|444.15|442.25|443.89|441.99|11
1731571660000|2024-11-14 08:07:40|444.14|442.24|444.05|442.15|444.15|442.25|444.05|442.15|7
1731571670000|2024-11-14 08:07:50|444.07|442.17|444.29|442.39|444.29|442.39|444.07|442.17|16
1731571680000|2024-11-14 08:08:00|444.28|442.38|444.23|442.33|444.41|442.51|444.22|442.32|15
1731571690000|2024-11-14 08:08:10|444.24|442.34|444.14|442.24|444.24|442.34|444.12|442.22|11
1731571700000|2024-11-14 08:08:20|444.13|442.23|444.1|442.2|444.19|442.29|444.1|442.2|12
1731571710000|2024-11-14 08:08:30|444.09|442.19|444.08|442.18|444.1|442.2|443.84|441.94|17
1731571720000|2024-11-14 08:08:40|444.1|442.2|444.41|442.51|444.41|442.51|444.1|442.2|15
1731571730000|2024-11-14 08:08:50|444.42|442.52|444.21|442.31|444.44|442.54|444.21|442.31|9
1731571740000|2024-11-14 08:09:00|444.22|442.32|444.46|442.56|444.46|442.56|444.21|442.31|15
1731571750000|2024-11-14 08:09:10|444.47|442.57|444.61|442.71|444.62|442.72|444.47|442.57|8
1731571760000|2024-11-14 08:09:20|444.62|442.72|444.62|442.72|444.72|442.82|444.6|442.7|15
1731571770000|2024-11-14 08:09:30|444.63|442.73|444.76|442.86|444.77|442.87|444.63|442.73|17
1731571780000|2024-11-14 08:09:40|444.81|442.91|444.82|442.92|444.95|443.05|444.77|442.87|17
1731571790000|2024-11-14 08:09:50|444.91|443.01|444.76|442.86|444.91|443.01|444.76|442.86|17
1731571800000|2024-11-14 08:10:00|444.77|442.87|444.35|442.45|444.77|442.87|444.33|442.43|24
1731571810000|2024-11-14 08:10:10|444.34|442.44|443.65|441.75|444.34|442.44|443.65|441.75|24
1731571820000|2024-11-14 08:10:20|443.64|441.74|443.86|441.96|443.86|441.96|443.64|441.74|10
1731571830000|2024-11-14 08:10:30|443.85|441.95|444|442.1|444|442.1|443.85|441.95|6
1731571840000|2024-11-14 08:10:40|444.01|442.11|444.14|442.24|444.14|442.24|444.01|442.11|4
1731571850000|2024-11-14 08:10:50|444.2|442.3|444.47|442.57|444.48|442.58|444.19|442.29|12
1731571860000|2024-11-14 08:11:00|444.48|442.58|444.59|442.69|444.59|442.69|444.45|442.55|10
1731571870000|2024-11-14 08:11:10|444.58|442.68|444.57|442.67|444.58|442.68|444.48|442.58|7
1731571880000|2024-11-14 08:11:20|444.58|442.68|444.72|442.82|444.73|442.83|444.58|442.68|14
1731571890000|2024-11-14 08:11:30|444.71|442.81|444.54|442.64|444.72|442.82|444.51|442.61|17
1731571900000|2024-11-14 08:11:40|444.59|442.69|444.67|442.77|444.68|442.78|444.55|442.65|10
1731571910000|2024-11-14 08:11:50|444.68|442.78|444.7|442.8|444.9|443|444.67|442.77|22
1731571920000|2024-11-14 08:12:00|444.71|442.81|444.69|442.79|444.71|442.81|444.69|442.79|6
1731571930000|2024-11-14 08:12:10|444.68|442.78|444.6|442.7|444.75|442.85|444.6|442.7|12
1731571940000|2024-11-14 08:12:20|444.59|442.69|444.3|442.4|444.59|442.69|444.29|442.39|14
1731571950000|2024-11-14 08:12:30|444.29|442.39|443.87|441.97|444.29|442.39|443.84|441.94|13
1731571960000|2024-11-14 08:12:40|443.86|441.96|443.65|441.75|443.86|441.96|443.65|441.75|9
1731571970000|2024-11-14 08:12:50|443.64|441.74|443.26|441.36|443.64|441.74|443.26|441.36|12
1731571980000|2024-11-14 08:13:00|443.25|441.35|443.93|442.03|443.96|442.06|443.25|441.35|17
1731571990000|2024-11-14 08:13:10|443.94|442.04|444|442.1|444|442.1|443.92|442.02|13
1731572000000|2024-11-14 08:13:20|444.01|442.11|443.92|442.02|444.05|442.15|443.92|442.02|11
1731572010000|2024-11-14 08:13:30|443.97|442.07|443.93|442.03|444.05|442.15|443.93|442.03|16
1731572020000|2024-11-14 08:13:40|443.94|442.04|443.85|441.95|443.94|442.04|443.67|441.77|20
1731572030000|2024-11-14 08:13:50|443.78|441.88|443.74|441.84|443.78|441.88|443.59|441.69|16
1731572040000|2024-11-14 08:14:00|443.75|441.85|444.05|442.15|444.05|442.15|443.75|441.85|19
1731572050000|2024-11-14 08:14:10|444.06|442.16|444.4|442.5|444.4|442.5|444.06|442.16|12
1731572060000|2024-11-14 08:14:20|444.41|442.51|444.33|442.43|444.44|442.54|444.32|442.42|13
1731572070000|2024-11-14 08:14:30|444.32|442.42|444.47|442.57|444.47|442.57|444.32|442.42|12
1731572080000|2024-11-14 08:14:40|444.48|442.58|444.58|442.68|444.71|442.81|444.47|442.57|14
1731572090000|2024-11-14 08:14:50|444.53|442.63|444.47|442.57|444.53|442.63|444.45|442.55|10
1731572100000|2024-11-14 08:15:00|444.51|442.61|444.61|442.71|444.63|442.73|444.48|442.58|15
1731572110000|2024-11-14 08:15:10|444.6|442.7|444.59|442.69|444.61|442.71|444.58|442.68|11
1731572120000|2024-11-14 08:15:20|444.58|442.68|444.31|442.41|444.58|442.68|444.31|442.41|20
1731572130000|2024-11-14 08:15:30|444.32|442.42|444.21|442.31|444.32|442.42|444.1|442.2|17
1731572140000|2024-11-14 08:15:40|444.23|442.33|444.49|442.59|444.51|442.61|444.23|442.33|16
1731572150000|2024-11-14 08:15:50|444.48|442.58|444.48|442.58|444.5|442.6|444.38|442.48|17
1731572160000|2024-11-14 08:16:00|444.47|442.57|444.54|442.64|444.54|442.64|444.45|442.55|12
1731572170000|2024-11-14 08:16:10|444.53|442.63|444.46|442.56|444.53|442.63|444.37|442.47|11
1731572180000|2024-11-14 08:16:20|444.47|442.57|444.64|442.74|444.64|442.74|444.41|442.51|16
1731572190000|2024-11-14 08:16:30|444.63|442.73|444.48|442.58|444.63|442.73|444.45|442.55|11
1731572200000|2024-11-14 08:16:40|444.42|442.52|444.43|442.53|444.43|442.53|444.2|442.3|17
1731572210000|2024-11-14 08:16:50|444.44|442.54|444.28|442.38|444.44|442.54|444.28|442.38|7
1731572220000|2024-11-14 08:17:00|444.22|442.32|444.17|442.27|444.27|442.37|444.16|442.26|15
1731572230000|2024-11-14 08:17:10|444.16|442.26|444.06|442.16|444.28|442.38|443.98|442.08|21
1731572240000|2024-11-14 08:17:20|444.05|442.15|443.87|441.97|444.05|442.15|443.87|441.97|10
1731572250000|2024-11-14 08:17:30|443.86|441.96|444.04|442.14|444.06|442.16|443.7|441.8|18
1731572260000|2024-11-14 08:17:40|444.03|442.13|444.03|442.13|444.04|442.14|444.01|442.11|13
1731572270000|2024-11-14 08:17:50|444.04|442.14|444.1|442.2|444.16|442.26|444.01|442.11|19
1731572280000|2024-11-14 08:18:00|444.09|442.19|443.82|441.92|444.14|442.24|443.74|441.84|16
1731572290000|2024-11-14 08:18:10|443.81|441.91|443.93|442.03|444.05|442.15|443.8|441.9|17
1731572300000|2024-11-14 08:18:20|443.75|441.85|443.7|441.8|443.94|442.04|443.62|441.72|17
1731572310000|2024-11-14 08:18:30|443.69|441.79|443.38|441.48|443.7|441.8|443.26|441.36|18
1731572320000|2024-11-14 08:18:40|443.37|441.47|443.23|441.33|443.38|441.48|443.18|441.28|17
1731572330000|2024-11-14 08:18:50|443.24|441.34|443.45|441.55|443.46|441.56|443.16|441.26|19
1731572340000|2024-11-14 08:19:00|443.44|441.54|443.51|441.61|443.52|441.62|443.43|441.53|8
1731572350000|2024-11-14 08:19:10|443.5|441.6|443.29|441.39|443.57|441.67|443.28|441.38|17
1731572360000|2024-11-14 08:19:20|443.28|441.38|443.49|441.59|443.49|441.59|443.26|441.36|16
1731572370000|2024-11-14 08:19:30|443.61|441.71|443.54|441.64|443.69|441.79|443.54|441.64|13
1731572380000|2024-11-14 08:19:40|443.53|441.63|443.73|441.83|443.74|441.84|443.53|441.63|13
1731572390000|2024-11-14 08:19:50|443.72|441.82|443.44|441.54|443.72|441.82|443.44|441.54|14
1731572400000|2024-11-14 08:20:00|443.42|441.52|443.21|441.31|443.42|441.52|443.2|441.3|12
1731572410000|2024-11-14 08:20:10|443.2|441.3|443.28|441.38|443.38|441.48|443.2|441.3|15
1731572420000|2024-11-14 08:20:20|443.27|441.37|442.93|441.03|443.27|441.37|442.93|441.03|16
1731572430000|2024-11-14 08:20:30|442.92|441.02|442.92|441.02|442.97|441.07|442.91|441.01|12
1731572440000|2024-11-14 08:20:40|442.91|441.01|442.47|440.57|442.91|441.01|442.47|440.57|19
1731572450000|2024-11-14 08:20:50|442.46|440.56|441.77|439.87|442.46|440.56|441.77|439.87|17
1731572460000|2024-11-14 08:21:00|441.76|439.86|441.73|439.83|441.76|439.86|441.62|439.72|17
1731572470000|2024-11-14 08:21:10|441.74|439.84|441.78|439.88|441.79|439.89|441.73|439.83|5
1731572480000|2024-11-14 08:21:20|441.79|439.89|441.86|439.96|441.86|439.96|441.78|439.88|10
1731572490000|2024-11-14 08:21:30|441.87|439.97|442.1|440.2|442.1|440.2|441.87|439.97|12
1731572500000|2024-11-14 08:21:40|442.11|440.21|442.32|440.42|442.32|440.42|442.1|440.2|10
1731572510000|2024-11-14 08:21:50|442.33|440.43|442.35|440.45|442.4|440.5|442.33|440.43|11
1731572520000|2024-11-14 08:22:00|442.36|440.46|442.17|440.27|442.37|440.47|442.09|440.19|14
1731572530000|2024-11-14 08:22:10|442.18|440.28|442.33|440.43|442.33|440.43|442.18|440.28|10
1731572540000|2024-11-14 08:22:20|442.32|440.42|442.45|440.55|442.45|440.55|442.32|440.42|13
1731572550000|2024-11-14 08:22:30|442.44|440.54|442.54|440.64|442.65|440.75|442.44|440.54|20
1731572560000|2024-11-14 08:22:40|442.55|440.65|442.49|440.59|442.56|440.66|442.48|440.58|7
1731572570000|2024-11-14 08:22:50|442.5|440.6|442.46|440.56|442.52|440.62|442.46|440.56|6
1731572580000|2024-11-14 08:23:00|442.42|440.52|442.34|440.44|442.42|440.52|442.25|440.35|9
1731572590000|2024-11-14 08:23:10|442.33|440.43|442.24|440.34|442.33|440.43|442.24|440.34|6
1731572600000|2024-11-14 08:23:20|442.31|440.41|442.46|440.56|442.46|440.56|442.31|440.41|10
1731572610000|2024-11-14 08:23:30|442.47|440.57|442.48|440.58|442.49|440.59|442.46|440.56|9
1731572620000|2024-11-14 08:23:40|442.43|440.53|442.34|440.44|442.43|440.53|442.34|440.44|13
1731572630000|2024-11-14 08:23:50|442.33|440.43|442.29|440.39|442.33|440.43|442.26|440.36|9
1731572640000|2024-11-14 08:24:00|442.34|440.44|442.27|440.37|442.37|440.47|442.27|440.37|10
1731572650000|2024-11-14 08:24:10|442.28|440.38|442.42|440.52|442.43|440.53|442.27|440.37|7
1731572660000|2024-11-14 08:24:20|442.35|440.45|442.35|440.45|442.35|440.45|442.35|440.45|1
1731572670000|2024-11-14 08:24:30|442.33|440.43|442.24|440.34|442.33|440.43|442.23|440.33|6
1731572680000|2024-11-14 08:24:40|442.25|440.35|442.45|440.55|442.48|440.58|442.25|440.35|15
1731572690000|2024-11-14 08:24:50|442.55|440.65|442.65|440.75|442.65|440.75|442.54|440.64|12
1731572700000|2024-11-14 08:25:00|442.66|440.76|442.53|440.63|442.67|440.77|442.44|440.54|12
1731572710000|2024-11-14 08:25:10|442.54|440.64|442.83|440.93|442.83|440.93|442.54|440.64|12
1731572720000|2024-11-14 08:25:20|442.84|440.94|442.85|440.95|442.87|440.97|442.79|440.89|16
1731572730000|2024-11-14 08:25:30|442.86|440.96|442.58|440.68|442.86|440.96|442.57|440.67|14
1731572740000|2024-11-14 08:25:40|442.59|440.69|442.59|440.69|442.6|440.7|442.54|440.64|16
1731572750000|2024-11-14 08:25:50|442.42|440.52|442.42|440.52|442.42|440.52|442.4|440.5|11
1731572760000|2024-11-14 08:26:00|442.41|440.51|442.58|440.68|442.58|440.68|442.41|440.51|15
1731572770000|2024-11-14 08:26:10|442.57|440.67|442.6|440.7|442.61|440.71|442.57|440.67|11
1731572780000|2024-11-14 08:26:20|442.61|440.71|442.46|440.56|442.81|440.91|442.46|440.56|15
1731572790000|2024-11-14 08:26:30|442.45|440.55|442.32|440.42|442.45|440.55|442.32|440.42|8
1731572800000|2024-11-14 08:26:40|442.28|440.38|442.25|440.35|442.28|440.38|442.23|440.33|10
1731572810000|2024-11-14 08:26:50|442.24|440.34|442.18|440.28|442.24|440.34|442.12|440.22|5
1731572820000|2024-11-14 08:27:00|442.07|440.17|442.1|440.2|442.1|440.2|442.07|440.17|4
1731572830000|2024-11-14 08:27:10|442.09|440.19|441.99|440.09|442.09|440.19|441.97|440.07|4
1731572840000|2024-11-14 08:27:20|442.06|440.16|442.16|440.26|442.16|440.26|442.06|440.16|5
1731572850000|2024-11-14 08:27:30|442.15|440.25|442.16|440.26|442.16|440.26|442.15|440.25|2
1731572860000|2024-11-14 08:27:40|442.17|440.27|442.16|440.26|442.17|440.27|442.16|440.26|2
1731572870000|2024-11-14 08:27:50|442.15|440.25|442.38|440.48|442.38|440.48|442.13|440.23|14
1731572880000|2024-11-14 08:28:00|442.42|440.52|442.47|440.57|442.47|440.57|442.42|440.52|5
1731572890000|2024-11-14 08:28:10|442.46|440.56|442.56|440.66|442.56|440.66|442.46|440.56|9
1731572900000|2024-11-14 08:28:20|442.57|440.67|442.66|440.76|442.66|440.76|442.57|440.67|10
1731572910000|2024-11-14 08:28:30|442.67|440.77|442.83|440.93|442.83|440.93|442.61|440.71|14
1731572920000|2024-11-14 08:28:40|442.82|440.92|442.75|440.85|442.84|440.94|442.74|440.84|11
1731572930000|2024-11-14 08:28:50|442.76|440.86|442.77|440.87|442.78|440.88|442.75|440.85|10
1731572940000|2024-11-14 08:29:00|442.71|440.81|442.72|440.82|442.72|440.82|442.7|440.8|12
1731572950000|2024-11-14 08:29:10|442.71|440.81|442.5|440.6|442.71|440.81|442.46|440.56|14
1731572960000|2024-11-14 08:29:20|442.51|440.61|442.59|440.69|442.61|440.71|442.5|440.6|16
1731572970000|2024-11-14 08:29:30|442.6|440.7|442.64|440.74|442.66|440.76|442.58|440.68|14
1731572980000|2024-11-14 08:29:40|442.65|440.75|442.55|440.65|442.65|440.75|442.54|440.64|9
1731572990000|2024-11-14 08:29:50|442.48|440.58|442.54|440.64|442.54|440.64|442.42|440.52|13
1731573000000|2024-11-14 08:30:00|442.53|440.63|442.36|440.46|442.64|440.74|442.35|440.45|10
1731573010000|2024-11-14 08:30:10|442.35|440.45|442.24|440.34|442.35|440.45|442.01|440.11|25
1731573020000|2024-11-14 08:30:20|442.25|440.35|442.15|440.25|442.25|440.35|442.15|440.25|5
1731573030000|2024-11-14 08:30:30|442.12|440.22|441.8|439.9|442.12|440.22|441.79|439.89|22
1731573040000|2024-11-14 08:30:40|441.79|439.89|441.48|439.58|441.79|439.89|441.46|439.56|13
1731573050000|2024-11-14 08:30:50|441.49|439.59|441.35|439.45|441.5|439.6|441.34|439.44|10
1731573060000|2024-11-14 08:31:00|441.34|439.44|441.64|439.74|441.64|439.74|441.34|439.44|11
1731573070000|2024-11-14 08:31:10|441.65|439.75|441.88|439.98|441.88|439.98|441.65|439.75|13
1731573080000|2024-11-14 08:31:20|441.87|439.97|441.96|440.06|441.96|440.06|441.87|439.97|14
1731573090000|2024-11-14 08:31:30|441.95|440.05|441.93|440.03|442.06|440.16|441.93|440.03|14
1731573100000|2024-11-14 08:31:40|441.94|440.04|441.77|439.87|441.94|440.04|441.51|439.61|22
1731573110000|2024-11-14 08:31:50|441.78|439.88|441.8|439.9|441.81|439.91|441.78|439.88|5
1731573120000|2024-11-14 08:32:00|441.79|439.89|441.96|440.06|441.97|440.07|441.79|439.89|9
1731573130000|2024-11-14 08:32:10|441.97|440.07|441.77|439.87|441.99|440.09|441.77|439.87|11
1731573140000|2024-11-14 08:32:20|441.76|439.86|441.7|439.8|441.77|439.87|441.7|439.8|5
1731573150000|2024-11-14 08:32:30|441.71|439.81|441.8|439.9|441.8|439.9|441.7|439.8|6
1731573160000|2024-11-14 08:32:40|441.88|439.98|442.25|440.35|442.25|440.35|441.87|439.97|18
1731573170000|2024-11-14 08:32:50|442.26|440.36|442.3|440.4|442.3|440.4|442.26|440.36|7
1731573180000|2024-11-14 08:33:00|442.31|440.41|442.39|440.49|442.39|440.49|442.31|440.41|12
1731573190000|2024-11-14 08:33:10|442.4|440.5|442.17|440.27|442.4|440.5|442.17|440.27|11
1731573200000|2024-11-14 08:33:20|442.28|440.38|442.4|440.5|442.4|440.5|442.28|440.38|5
1731573210000|2024-11-14 08:33:30|442.41|440.51|443.01|441.11|443.01|441.11|442.41|440.51|25
1731573220000|2024-11-14 08:33:40|443.03|441.13|443.12|441.22|443.12|441.22|442.99|441.09|18
1731573230000|2024-11-14 08:33:50|443.11|441.21|443.25|441.35|443.36|441.46|443.11|441.21|7
1731573240000|2024-11-14 08:34:00|443.21|441.31|443.2|441.3|443.21|441.31|443.2|441.3|2
1731573250000|2024-11-14 08:34:10|443.24|441.34|443.35|441.45|443.38|441.48|443.23|441.33|9
1731573260000|2024-11-14 08:34:20|443.34|441.44|443.53|441.63|443.53|441.63|443.33|441.43|9
1731573270000|2024-11-14 08:34:30|443.54|441.64|443.63|441.73|443.63|441.73|443.54|441.64|10
1731573280000|2024-11-14 08:34:40|443.62|441.72|443.42|441.52|443.64|441.74|443.41|441.51|10
1731573290000|2024-11-14 08:34:50|443.43|441.53|443.27|441.37|443.46|441.56|443.25|441.35|13
1731573300000|2024-11-14 08:35:00|443.26|441.36|443.56|441.66|443.58|441.68|443.26|441.36|8
1731573310000|2024-11-14 08:35:10|443.55|441.65|443.59|441.69|443.6|441.7|443.55|441.65|7
1731573320000|2024-11-14 08:35:20|443.6|441.7|443.59|441.69|443.67|441.77|443.58|441.68|9
1731573330000|2024-11-14 08:35:30|443.58|441.68|443.23|441.33|443.61|441.71|443.23|441.33|11
1731573340000|2024-11-14 08:35:40|443.22|441.32|443.26|441.36|443.26|441.36|443.21|441.31|10
1731573350000|2024-11-14 08:35:50|443.27|441.37|443.29|441.39|443.29|441.39|443.26|441.36|13
1731573360000|2024-11-14 08:36:00|443.3|441.4|443.18|441.28|443.3|441.4|443.06|441.16|11
1731573370000|2024-11-14 08:36:10|443.09|441.19|443.12|441.22|443.12|441.22|443.08|441.18|10
1731573380000|2024-11-14 08:36:20|443.13|441.23|443.16|441.26|443.16|441.26|442.91|441.01|17
1731573390000|2024-11-14 08:36:30|443.17|441.27|443.27|441.37|443.27|441.37|443.16|441.26|13
1731573400000|2024-11-14 08:36:40|443.26|441.36|443.23|441.33|443.27|441.37|443.09|441.19|7
1731573410000|2024-11-14 08:36:50|443.24|441.34|443.23|441.33|443.24|441.34|443.23|441.33|2
1731573420000|2024-11-14 08:37:00|443.24|441.34|443.25|441.35|443.25|441.35|443.24|441.34|2
1731573430000|2024-11-14 08:37:10|443.24|441.34|443.47|441.57|443.47|441.57|443.24|441.34|14
1731573440000|2024-11-14 08:37:20|443.48|441.58|443.5|441.6|443.5|441.6|443.48|441.58|7
1731573450000|2024-11-14 08:37:30|443.42|441.52|443.3|441.4|443.44|441.54|443.28|441.38|11
1731573460000|2024-11-14 08:37:40|443.43|441.53|443.39|441.49|443.43|441.53|443.39|441.49|9
1731573470000|2024-11-14 08:37:50|443.4|441.5|443.1|441.2|443.41|441.51|443.09|441.19|10
1731573480000|2024-11-14 08:38:00|443.11|441.21|442.79|440.89|443.12|441.22|442.79|440.89|16
1731573490000|2024-11-14 08:38:10|442.78|440.88|442.36|440.46|442.79|440.89|442.36|440.46|22
1731573500000|2024-11-14 08:38:20|442.35|440.45|442.32|440.42|442.35|440.45|442.31|440.41|16
1731573510000|2024-11-14 08:38:30|442.33|440.43|442.28|440.38|442.33|440.43|442.27|440.37|10
1731573520000|2024-11-14 08:38:40|442.29|440.39|442.09|440.19|442.3|440.4|442.07|440.17|15
1731573530000|2024-11-14 08:38:50|442.08|440.18|442.35|440.45|442.35|440.45|442.08|440.18|14
1731573540000|2024-11-14 08:39:00|442.36|440.46|442.3|440.4|442.39|440.49|442.26|440.36|9
1731573550000|2024-11-14 08:39:10|442.31|440.41|442.07|440.17|442.32|440.42|442.07|440.17|15
1731573560000|2024-11-14 08:39:20|442.06|440.16|442.11|440.21|442.11|440.21|442.06|440.16|4
1731573570000|2024-11-14 08:39:30|442.1|440.2|442.09|440.19|442.1|440.2|442.09|440.19|2
1731573580000|2024-11-14 08:39:40|442.23|440.33|442.29|440.39|442.29|440.39|442.22|440.32|9
1731573590000|2024-11-14 08:39:50|442.3|440.4|442.13|440.23|442.3|440.4|442.12|440.22|11
1731573600000|2024-11-14 08:40:00|442.14|440.24|442.39|440.49|442.39|440.49|442.13|440.23|23
1731573610000|2024-11-14 08:40:10|442.4|440.5|442.74|440.84|442.74|440.84|442.4|440.5|19
1731573620000|2024-11-14 08:40:20|442.75|440.85|443.14|441.24|443.15|441.25|442.75|440.85|18
1731573630000|2024-11-14 08:40:30|443.15|441.25|443.28|441.38|443.28|441.38|443.15|441.25|12
1731573640000|2024-11-14 08:40:40|443.32|441.42|443.51|441.61|443.51|441.61|443.32|441.42|5
1731573650000|2024-11-14 08:40:50|443.52|441.62|443.69|441.79|443.72|441.82|443.52|441.62|16
1731573660000|2024-11-14 08:41:00|443.68|441.78|443.65|441.75|443.68|441.78|443.61|441.71|10
1731573670000|2024-11-14 08:41:10|443.66|441.76|443.68|441.78|443.69|441.79|443.65|441.75|9
1731573680000|2024-11-14 08:41:20|443.69|441.79|443.85|441.95|443.85|441.95|443.69|441.79|16
1731573690000|2024-11-14 08:41:30|443.8|441.9|443.65|441.75|443.8|441.9|443.59|441.69|14
1731573700000|2024-11-14 08:41:40|443.66|441.76|443.82|441.92|443.84|441.94|443.66|441.76|9
1731573710000|2024-11-14 08:41:50|443.83|441.93|443.93|442.03|443.94|442.04|443.83|441.93|11
1731573720000|2024-11-14 08:42:00|443.94|442.04|444.01|442.11|444.02|442.12|443.94|442.04|19
1731573730000|2024-11-14 08:42:10|444|442.1|444.39|442.49|444.39|442.49|444|442.1|18
1731573740000|2024-11-14 08:42:20|444.38|442.48|444.25|442.35|444.39|442.49|444.25|442.35|13
1731573750000|2024-11-14 08:42:30|444.26|442.36|444.3|442.4|444.41|442.51|444.25|442.35|17
1731573760000|2024-11-14 08:42:40|444.32|442.42|444.42|442.52|444.43|442.53|444.32|442.42|12
1731573770000|2024-11-14 08:42:50|444.28|442.38|444.37|442.47|444.38|442.48|444.28|442.38|14
1731573780000|2024-11-14 08:43:00|444.44|442.54|444.17|442.27|444.52|442.62|444.17|442.27|16
1731573790000|2024-11-14 08:43:10|444.16|442.26|444.37|442.47|444.42|442.52|444.16|442.26|15
1731573800000|2024-11-14 08:43:20|444.36|442.46|444.25|442.35|444.42|442.52|444.25|442.35|14
1731573810000|2024-11-14 08:43:30|444.24|442.34|444.28|442.38|444.29|442.39|444.21|442.31|12
1731573820000|2024-11-14 08:43:40|444.27|442.37|444.49|442.59|444.49|442.59|444.27|442.37|8
1731573830000|2024-11-14 08:43:50|444.5|442.6|444.71|442.81|444.71|442.81|444.5|442.6|11
1731573840000|2024-11-14 08:44:00|444.7|442.8|444.94|443.04|444.95|443.05|444.7|442.8|15
1731573850000|2024-11-14 08:44:10|444.93|443.03|444.72|442.82|444.96|443.06|444.72|442.82|14
1731573860000|2024-11-14 08:44:20|444.73|442.83|444.44|442.54|444.83|442.93|444.44|442.54|17
1731573870000|2024-11-14 08:44:30|444.46|442.56|444.48|442.58|444.48|442.58|444.46|442.56|4
1731573880000|2024-11-14 08:44:40|444.5|442.6|444.48|442.58|444.5|442.6|444.48|442.58|3
1731573890000|2024-11-14 08:44:50|444.47|442.57|444.27|442.37|444.47|442.57|444.21|442.31|16
1731573900000|2024-11-14 08:45:00|444.28|442.38|444.47|442.57|444.47|442.57|444.23|442.33|12
1731573910000|2024-11-14 08:45:10|444.48|442.58|444.91|443.01|444.91|443.01|444.48|442.58|17
1731573920000|2024-11-14 08:45:20|444.92|443.02|445.04|443.14|445.04|443.14|444.92|443.02|12
1731573930000|2024-11-14 08:45:30|445.05|443.15|445.13|443.23|445.14|443.24|445.05|443.15|7
1731573940000|2024-11-14 08:45:40|445.14|443.24|445.08|443.18|445.14|443.24|444.95|443.05|18
1731573950000|2024-11-14 08:45:50|445.07|443.17|444.65|442.75|445.07|443.17|444.65|442.75|15
1731573960000|2024-11-14 08:46:00|444.63|442.73|444.5|442.6|444.63|442.73|444.5|442.6|21
1731573970000|2024-11-14 08:46:10|444.49|442.59|444.6|442.7|444.61|442.71|444.42|442.52|15
1731573980000|2024-11-14 08:46:20|444.61|442.71|444.82|442.92|444.92|443.02|444.61|442.71|14
1731573990000|2024-11-14 08:46:30|444.81|442.91|444.93|443.03|445.03|443.13|444.81|442.91|16
1731574000000|2024-11-14 08:46:40|444.94|443.04|444.79|442.89|445.01|443.11|444.79|442.89|11
1731574010000|2024-11-14 08:46:50|444.75|442.85|444.67|442.77|444.75|442.85|444.66|442.76|12
1731574020000|2024-11-14 08:47:00|444.66|442.76|444.2|442.3|444.66|442.76|444.19|442.29|16
1731574030000|2024-11-14 08:47:10|444.19|442.29|443.91|442.01|444.19|442.29|443.91|442.01|9
1731574040000|2024-11-14 08:47:20|443.9|442|443.81|441.91|443.9|442|443.81|441.91|10
1731574050000|2024-11-14 08:47:30|443.8|441.9|443.6|441.7|443.95|442.05|443.6|441.7|11
1731574060000|2024-11-14 08:47:40|443.69|441.79|443.24|441.34|443.69|441.79|443.11|441.21|17
1731574070000|2024-11-14 08:47:50|443.23|441.33|443.22|441.32|443.24|441.34|443.21|441.31|10
1731574080000|2024-11-14 08:48:00|443.18|441.28|442.96|441.06|443.18|441.28|442.94|441.04|17
1731574090000|2024-11-14 08:48:10|442.95|441.05|443.2|441.3|443.2|441.3|442.77|440.87|22
1731574100000|2024-11-14 08:48:20|443.23|441.33|443.4|441.5|443.41|441.51|443.23|441.33|11
1731574110000|2024-11-14 08:48:30|443.39|441.49|443.22|441.32|443.39|441.49|443.18|441.28|9
1731574120000|2024-11-14 08:48:40|443.21|441.31|443.16|441.26|443.21|441.31|443.16|441.26|6
1731574130000|2024-11-14 08:48:50|443.18|441.28|443.3|441.4|443.3|441.4|443.18|441.28|7
1731574140000|2024-11-14 08:49:00|443.29|441.39|444.1|442.2|444.1|442.2|443.28|441.38|13
1731574150000|2024-11-14 08:49:10|444.16|442.26|444.18|442.28|444.2|442.3|444.15|442.25|7
1731574160000|2024-11-14 08:49:20|444.19|442.29|443.53|441.63|444.19|442.29|443.53|441.63|22
1731574170000|2024-11-14 08:49:30|443.55|441.65|443.56|441.66|443.57|441.67|443.54|441.64|6
1731574180000|2024-11-14 08:49:40|443.57|441.67|443.7|441.8|443.72|441.82|443.57|441.67|10
1731574190000|2024-11-14 08:49:50|443.69|441.79|443.53|441.63|443.69|441.79|443.53|441.63|2
1731574200000|2024-11-14 08:50:00|443.54|441.64|443.45|441.55|443.54|441.64|443.45|441.55|5
1731574210000|2024-11-14 08:50:10|443.44|441.54|443.99|442.09|443.99|442.09|443.44|441.54|13
1731574220000|2024-11-14 08:50:20|443.98|442.08|444.01|442.11|444.01|442.11|443.98|442.08|3
1731574230000|2024-11-14 08:50:30|444.05|442.15|444.23|442.33|444.23|442.33|444.04|442.14|10
1731574240000|2024-11-14 08:50:40|444.24|442.34|444.13|442.23|444.24|442.34|444.13|442.23|4
1731574250000|2024-11-14 08:50:50|444.14|442.24|444.09|442.19|444.14|442.24|444.09|442.19|8
1731574260000|2024-11-14 08:51:00|444.08|442.18|443.98|442.08|444.08|442.18|443.98|442.08|7
1731574270000|2024-11-14 08:51:10|443.97|442.07|443.94|442.04|443.97|442.07|443.94|442.04|4
1731574280000|2024-11-14 08:51:20|443.85|441.95|443.89|441.99|443.9|442|443.85|441.95|7
1731574290000|2024-11-14 08:51:30|443.88|441.98|444.09|442.19|444.09|442.19|443.88|441.98|5
1731574300000|2024-11-14 08:51:40|444.1|442.2|444.09|442.19|444.1|442.2|444.09|442.19|2
1731574310000|2024-11-14 08:51:50|444.1|442.2|444.2|442.3|444.21|442.31|444.1|442.2|13
1731574320000|2024-11-14 08:52:00|444.04|442.14|444.04|442.14|444.04|442.14|444.03|442.13|3
1731574330000|2024-11-14 08:52:10|444.13|442.23|444.15|442.25|444.15|442.25|444.13|442.23|5
1731574340000|2024-11-14 08:52:20|444.16|442.26|444.22|442.32|444.45|442.55|444.16|442.26|10
1731574350000|2024-11-14 08:52:30|444.21|442.31|444.49|442.59|444.51|442.61|444.21|442.31|22
1731574360000|2024-11-14 08:52:40|444.48|442.58|444.32|442.42|444.49|442.59|444.32|442.42|7
1731574370000|2024-11-14 08:52:50|444.33|442.43|444.33|442.43|444.34|442.44|444.33|442.43|3
1731574380000|2024-11-14 08:53:00|444.34|442.44|443.97|442.07|444.35|442.45|443.97|442.07|16
1731574390000|2024-11-14 08:53:10|443.88|441.98|443.88|441.98|443.9|442|443.86|441.96|15
1731574400000|2024-11-14 08:53:20|443.87|441.97|443.86|441.96|443.87|441.97|443.86|441.96|2
1731574410000|2024-11-14 08:53:30|443.76|441.86|443.76|441.86|443.76|441.86|443.76|441.86|1
1731574420000|2024-11-14 08:53:40|443.77|441.87|443.8|441.9|443.8|441.9|443.76|441.86|3
1731574430000|2024-11-14 08:53:50|443.88|441.98|443.84|441.94|443.89|441.99|443.78|441.88|19
1731574440000|2024-11-14 08:54:00|443.85|441.95|443.82|441.92|443.86|441.96|443.82|441.92|8
1731574450000|2024-11-14 08:54:10|443.81|441.91|443.9|442|443.9|442|443.71|441.81|17
1731574460000|2024-11-14 08:54:20|443.91|442.01|444.04|442.14|444.08|442.18|443.91|442.01|9
1731574470000|2024-11-14 08:54:30|443.96|442.06|443.88|441.98|443.96|442.06|443.86|441.96|7
1731574480000|2024-11-14 08:54:40|443.87|441.97|443.91|442.01|443.92|442.02|443.87|441.97|4
1731574490000|2024-11-14 08:54:50|443.95|442.05|444.03|442.13|444.03|442.13|443.94|442.04|9
1731574500000|2024-11-14 08:55:00|444.04|442.14|443.95|442.05|444.04|442.14|443.88|441.98|11
1731574510000|2024-11-14 08:55:10|443.96|442.06|444.06|442.16|444.06|442.16|443.94|442.04|8
1731574520000|2024-11-14 08:55:20|444.07|442.17|444.04|442.14|444.15|442.25|444.02|442.12|10
1731574530000|2024-11-14 08:55:30|444.03|442.13|443.92|442.02|444.04|442.14|443.9|442|9
1731574540000|2024-11-14 08:55:40|443.91|442.01|443.77|441.87|443.91|442.01|443.76|441.86|5
1731574550000|2024-11-14 08:55:50|443.76|441.86|443.6|441.7|443.76|441.86|443.6|441.7|11
1731574560000|2024-11-14 08:56:00|443.59|441.69|443.66|441.76|443.68|441.78|443.45|441.55|13
1731574570000|2024-11-14 08:56:10|443.67|441.77|443.74|441.84|443.74|441.84|443.67|441.77|6
1731574580000|2024-11-14 08:56:20|443.75|441.85|443.57|441.67|443.84|441.94|443.55|441.65|16
1731574590000|2024-11-14 08:56:30|443.56|441.66|443.56|441.66|443.56|441.66|443.56|441.66|1
1731574600000|2024-11-14 08:56:40|443.55|441.65|443.31|441.41|443.57|441.67|443.31|441.41|10
1731574610000|2024-11-14 08:56:50|443.32|441.42|443.17|441.27|443.32|441.42|443.17|441.27|10
1731574620000|2024-11-14 08:57:00|443.25|441.35|443.25|441.35|443.25|441.35|443.24|441.34|3
1731574630000|2024-11-14 08:57:10|443.26|441.36|443.35|441.45|443.35|441.45|443.16|441.26|13
1731574640000|2024-11-14 08:57:20|443.36|441.46|443.29|441.39|443.36|441.46|443.2|441.3|7
1731574650000|2024-11-14 08:57:30|443.3|441.4|443.37|441.47|443.37|441.47|443.3|441.4|8
1731574660000|2024-11-14 08:57:40|443.38|441.48|443.19|441.29|443.38|441.48|443.19|441.29|6
1731574670000|2024-11-14 08:57:50|443.18|441.28|443.25|441.35|443.27|441.37|443.18|441.28|8
1731574680000|2024-11-14 08:58:00|443.26|441.36|443.26|441.36|443.26|441.36|443.26|441.36|1
1731574690000|2024-11-14 08:58:10|443.27|441.37|443.4|441.5|443.4|441.5|443.27|441.37|5
1731574700000|2024-11-14 08:58:20|443.41|441.51|443.47|441.57|443.5|441.6|443.41|441.51|6
1731574710000|2024-11-14 08:58:30|443.48|441.58|443.43|441.53|443.48|441.58|443.34|441.44|12
1731574720000|2024-11-14 08:58:40|443.47|441.57|443.61|441.71|443.61|441.71|443.47|441.57|7
1731574730000|2024-11-14 08:58:50|443.64|441.74|443.66|441.76|443.67|441.77|443.64|441.74|9
1731574740000|2024-11-14 08:59:00|443.53|441.63|443.52|441.62|443.53|441.63|443.52|441.62|2
1731574750000|2024-11-14 08:59:10|443.53|441.63|443.58|441.68|443.6|441.7|443.53|441.63|9
1731574760000|2024-11-14 08:59:20|443.57|441.67|443.46|441.56|443.57|441.67|443.46|441.56|9
1731574770000|2024-11-14 08:59:30|443.45|441.55|443.35|441.45|443.45|441.55|443.34|441.44|5
1731574780000|2024-11-14 08:59:40|443.34|441.44|443.31|441.41|443.34|441.44|443.31|441.41|6
1731574790000|2024-11-14 08:59:50|443.32|441.42|443.13|441.23|443.32|441.42|443.13|441.23|7
1731574800000|2024-11-14 09:00:00|443.12|441.22|443.35|441.45|443.37|441.47|443.04|441.14|21
1731574810000|2024-11-14 09:00:10|443.36|441.46|443.46|441.56|443.46|441.56|443.36|441.46|6
1731574820000|2024-11-14 09:00:20|443.47|441.57|443.06|441.16|443.61|441.71|443.06|441.16|28
1731574830000|2024-11-14 09:00:30|443.05|441.15|443.01|441.11|443.05|441.15|443.01|441.11|4
1731574840000|2024-11-14 09:00:40|443.02|441.12|443.37|441.47|443.37|441.47|443.02|441.12|22
1731574850000|2024-11-14 09:00:50|443.33|441.43|443.36|441.46|443.38|441.48|443.16|441.26|20
1731574860000|2024-11-14 09:01:00|443.35|441.45|443.34|441.44|443.35|441.45|443.33|441.43|6
1731574870000|2024-11-14 09:01:10|443.26|441.36|443.22|441.32|443.26|441.36|443.15|441.25|15
1731574880000|2024-11-14 09:01:20|443.21|441.31|443.02|441.12|443.22|441.32|443.02|441.12|12
1731574890000|2024-11-14 09:01:30|443.01|441.11|442.94|441.04|443.01|441.11|442.94|441.04|5
1731574900000|2024-11-14 09:01:40|442.92|441.02|443.41|441.51|443.43|441.53|442.92|441.02|20
1731574910000|2024-11-14 09:01:50|443.39|441.49|443.29|441.39|443.42|441.52|443.29|441.39|10
1731574920000|2024-11-14 09:02:00|443.28|441.38|443.16|441.26|443.28|441.38|443.16|441.26|14
1731574930000|2024-11-14 09:02:10|443.15|441.25|443.17|441.27|443.2|441.3|442.97|441.07|14
1731574940000|2024-11-14 09:02:20|443.16|441.26|442.86|440.96|443.16|441.26|442.86|440.96|20
1731574950000|2024-11-14 09:02:30|442.87|440.97|443.03|441.13|443.08|441.18|442.87|440.97|8
1731574960000|2024-11-14 09:02:40|443.01|441.11|442.93|441.03|443.01|441.11|442.93|441.03|6
1731574970000|2024-11-14 09:02:50|442.8|440.9|443.09|441.19|443.09|441.19|442.8|440.9|15
1731574980000|2024-11-14 09:03:00|443.11|441.21|443.17|441.27|443.17|441.27|443.03|441.13|14
1731574990000|2024-11-14 09:03:10|443.16|441.26|442.97|441.07|443.16|441.26|442.96|441.06|10
1731575000000|2024-11-14 09:03:20|443.02|441.12|443.03|441.13|443.16|441.26|443|441.1|17
1731575010000|2024-11-14 09:03:30|443.06|441.16|443.21|441.31|443.21|441.31|443.06|441.16|14
1731575020000|2024-11-14 09:03:40|443.22|441.32|443.37|441.47|443.4|441.5|443.22|441.32|13
1731575030000|2024-11-14 09:03:50|443.36|441.46|443.4|441.5|443.62|441.72|443.36|441.46|19
1731575040000|2024-11-14 09:04:00|443.39|441.49|443.42|441.52|443.54|441.64|443.37|441.47|14
1731575050000|2024-11-14 09:04:10|443.41|441.51|443.52|441.62|443.52|441.62|443.25|441.35|21
1731575060000|2024-11-14 09:04:20|443.53|441.63|443.66|441.76|443.66|441.76|443.53|441.63|9
1731575070000|2024-11-14 09:04:30|443.67|441.77|444.14|442.24|444.14|442.24|443.67|441.77|20
1731575080000|2024-11-14 09:04:40|444.15|442.25|443.96|442.06|444.16|442.26|443.96|442.06|8
1731575090000|2024-11-14 09:04:50|443.97|442.07|444.13|442.23|444.14|442.24|443.97|442.07|9
1731575100000|2024-11-14 09:05:00|444.14|442.24|444.15|442.25|444.15|442.25|444.14|442.24|4
1731575110000|2024-11-14 09:05:10|444.14|442.24|444.13|442.23|444.14|442.24|444|442.1|11
1731575120000|2024-11-14 09:05:20|444.18|442.28|444.18|442.28|444.18|442.28|444.18|442.28|1
1731575130000|2024-11-14 09:05:30|444.19|442.29|444.24|442.34|444.24|442.34|444.19|442.29|5
1731575140000|2024-11-14 09:05:40|444.1|442.2|444.14|442.24|444.17|442.27|444.09|442.19|10
1731575150000|2024-11-14 09:05:50|444.06|442.16|444.09|442.19|444.09|442.19|444.06|442.16|4
1731575160000|2024-11-14 09:06:00|444.1|442.2|444.18|442.28|444.18|442.28|444.1|442.2|7
1731575170000|2024-11-14 09:06:10|444.29|442.39|444.77|442.87|444.77|442.87|444.26|442.36|17
1731575180000|2024-11-14 09:06:20|444.78|442.88|445.06|443.16|445.06|443.16|444.78|442.88|16
1731575190000|2024-11-14 09:06:30|445.07|443.17|445.17|443.27|445.17|443.27|445.07|443.17|11
1731575200000|2024-11-14 09:06:40|445.14|443.24|445.15|443.25|445.16|443.26|445.14|443.24|6
1731575210000|2024-11-14 09:06:50|445.18|443.28|445.25|443.35|445.25|443.35|445.18|443.28|7
1731575220000|2024-11-14 09:07:00|445.26|443.36|445.28|443.38|445.28|443.38|445.24|443.34|8
1731575230000|2024-11-14 09:07:10|445.29|443.39|445.15|443.25|445.31|443.41|445.13|443.23|15
1731575240000|2024-11-14 09:07:20|445.16|443.26|445.07|443.17|445.23|443.33|445.07|443.17|10
1731575250000|2024-11-14 09:07:30|445.08|443.18|444.71|442.81|445.08|443.18|444.71|442.81|11
1731575260000|2024-11-14 09:07:40|444.7|442.8|444.69|442.79|444.7|442.8|444.68|442.78|4
1731575270000|2024-11-14 09:07:50|444.68|442.78|444.67|442.77|444.68|442.78|444.67|442.77|2
1731575280000|2024-11-14 09:08:00|444.66|442.76|444.45|442.55|444.74|442.84|444.45|442.55|9
1731575290000|2024-11-14 09:08:10|444.46|442.56|444.59|442.69|444.59|442.69|444.46|442.56|8
1731575300000|2024-11-14 09:08:20|444.6|442.7|444.67|442.77|444.68|442.78|444.6|442.7|10
1731575310000|2024-11-14 09:08:30|444.68|442.78|444.82|442.92|444.82|442.92|444.67|442.77|10
1731575320000|2024-11-14 09:08:40|444.81|442.91|444.81|442.91|444.82|442.92|444.81|442.91|5
1731575330000|2024-11-14 09:08:50|444.8|442.9|444.71|442.81|444.8|442.9|444.71|442.81|5
1731575340000|2024-11-14 09:09:00|444.69|442.79|444.86|442.96|444.88|442.98|444.63|442.73|16
1731575350000|2024-11-14 09:09:10|444.89|442.99|444.95|443.05|444.95|443.05|444.87|442.97|18
1731575360000|2024-11-14 09:09:20|444.99|443.09|445.05|443.15|445.08|443.18|444.98|443.08|11
1731575370000|2024-11-14 09:09:30|445.11|443.21|445.21|443.31|445.21|443.31|445.1|443.2|9
1731575380000|2024-11-14 09:09:40|445.22|443.32|445.25|443.35|445.25|443.35|445.22|443.32|10
1731575390000|2024-11-14 09:09:50|445.26|443.36|445.44|443.54|445.48|443.58|445.26|443.36|22
1731575400000|2024-11-14 09:10:00|445.43|443.53|445.45|443.55|445.45|443.55|445.4|443.5|7
1731575410000|2024-11-14 09:10:10|445.31|443.41|445.3|443.4|445.31|443.41|445.24|443.34|18
1731575420000|2024-11-14 09:10:20|445.31|443.41|445.5|443.6|445.52|443.62|445.3|443.4|17
1731575430000|2024-11-14 09:10:30|445.38|443.48|445.52|443.62|445.52|443.62|445.36|443.46|16
1731575440000|2024-11-14 09:10:40|445.53|443.63|446.6|444.7|446.6|444.7|445.53|443.63|22
1731575450000|2024-11-14 09:10:50|446.61|444.71|446.63|444.73|446.65|444.75|446.61|444.71|8
1731575460000|2024-11-14 09:11:00|446.62|444.72|446.14|444.24|446.62|444.72|446.14|444.24|24
1731575470000|2024-11-14 09:11:10|446.23|444.33|446.34|444.44|446.39|444.49|446.21|444.31|19
1731575480000|2024-11-14 09:11:20|446.33|444.43|446.05|444.15|446.33|444.43|446.01|444.11|13
1731575490000|2024-11-14 09:11:30|446.06|444.16|445.97|444.07|446.09|444.19|445.96|444.06|12
1731575500000|2024-11-14 09:11:40|445.96|444.06|445.56|443.66|445.96|444.06|445.54|443.64|20
1731575510000|2024-11-14 09:11:50|445.55|443.65|445.56|443.66|445.63|443.73|445.53|443.63|13
1731575520000|2024-11-14 09:12:00|445.51|443.61|445.42|443.52|445.52|443.62|445.19|443.29|11
1731575530000|2024-11-14 09:12:10|445.41|443.51|445.15|443.25|445.5|443.6|445.15|443.25|14
1731575540000|2024-11-14 09:12:20|445.14|443.24|445.26|443.36|445.28|443.38|445.14|443.24|17
1731575550000|2024-11-14 09:12:30|445.3|443.4|445.09|443.19|445.32|443.42|445.08|443.18|11
1731575560000|2024-11-14 09:12:40|445.08|443.18|445.06|443.16|445.09|443.19|445.06|443.16|5
1731575570000|2024-11-14 09:12:50|445.03|443.13|444.73|442.83|445.03|443.13|444.71|442.81|14
1731575580000|2024-11-14 09:13:00|444.72|442.82|444.91|443.01|444.91|443.01|444.72|442.82|16
1731575590000|2024-11-14 09:13:10|444.92|443.02|444.91|443.01|444.97|443.07|444.73|442.83|23
1731575600000|2024-11-14 09:13:20|444.92|443.02|444.94|443.04|444.96|443.06|444.87|442.97|20
1731575610000|2024-11-14 09:13:30|444.93|443.03|444.9|443|444.93|443.03|444.9|443|4
1731575620000|2024-11-14 09:13:40|444.89|442.99|444.3|442.4|444.89|442.99|444.3|442.4|14
1731575630000|2024-11-14 09:13:50|444.46|442.56|444.26|442.36|444.46|442.56|444.17|442.27|15
1731575640000|2024-11-14 09:14:00|444.23|442.33|444.13|442.23|444.28|442.38|444.13|442.23|12
1731575650000|2024-11-14 09:14:10|444.12|442.22|443.8|441.9|444.12|442.22|443.8|441.9|10
1731575660000|2024-11-14 09:14:20|443.79|441.89|443.73|441.83|443.79|441.89|443.71|441.81|16
1731575670000|2024-11-14 09:14:30|443.7|441.8|443.64|441.74|443.76|441.86|443.64|441.74|13
1731575680000|2024-11-14 09:14:40|443.63|441.73|443.62|441.72|443.64|441.74|443.58|441.68|12
1731575690000|2024-11-14 09:14:50|443.61|441.71|443.49|441.59|443.63|441.73|443.49|441.59|16
1731575700000|2024-11-14 09:15:00|443.5|441.6|443.83|441.93|443.85|441.95|443.49|441.59|14
1731575710000|2024-11-14 09:15:10|443.82|441.92|443.46|441.56|443.82|441.92|443.42|441.52|13
1731575720000|2024-11-14 09:15:20|443.47|441.57|443.28|441.38|443.47|441.57|443.27|441.37|13
1731575730000|2024-11-14 09:15:30|443.27|441.37|443.15|441.25|443.31|441.41|443.15|441.25|15
1731575740000|2024-11-14 09:15:40|443.14|441.24|442.88|440.98|443.19|441.29|442.88|440.98|13
1731575750000|2024-11-14 09:15:50|442.87|440.97|442.96|441.06|442.98|441.08|442.87|440.97|10
1731575760000|2024-11-14 09:16:00|442.97|441.07|442.55|440.65|442.97|441.07|442.48|440.58|19
1731575770000|2024-11-14 09:16:10|442.56|440.66|442.36|440.46|442.57|440.67|442.36|440.46|7
1731575780000|2024-11-14 09:16:20|442.37|440.47|442.35|440.45|442.46|440.56|442.35|440.45|9
1731575790000|2024-11-14 09:16:30|442.34|440.44|442.07|440.17|442.34|440.44|442.07|440.17|14
1731575800000|2024-11-14 09:16:40|442.06|440.16|441.84|439.94|442.07|440.17|441.83|439.93|11
1731575810000|2024-11-14 09:16:50|441.85|439.95|441.77|439.87|441.91|440.01|441.76|439.86|8
1731575820000|2024-11-14 09:17:00|441.78|439.88|441.72|439.82|441.91|440.01|441.72|439.82|9
1731575830000|2024-11-14 09:17:10|441.73|439.83|441.51|439.61|441.74|439.84|441.46|439.56|11
1731575840000|2024-11-14 09:17:20|441.5|439.6|441.16|439.26|441.51|439.61|441.13|439.23|12
1731575850000|2024-11-14 09:17:30|441.17|439.27|441.06|439.16|441.23|439.33|441.05|439.15|12
1731575860000|2024-11-14 09:17:40|441.05|439.15|440.59|438.69|441.05|439.15|440.56|438.66|11
1731575870000|2024-11-14 09:17:50|440.6|438.7|440.4|438.5|440.61|438.71|440.3|438.4|14
1731575880000|2024-11-14 09:18:00|440.41|438.51|440.56|438.66|440.56|438.66|440.38|438.48|19
1731575890000|2024-11-14 09:18:10|440.57|438.67|440.52|438.62|440.63|438.73|440.52|438.62|7
1731575900000|2024-11-14 09:18:20|440.58|438.68|440.79|438.89|440.79|438.89|440.58|438.68|14
1731575910000|2024-11-14 09:18:30|440.82|438.92|440.94|439.04|441.09|439.19|440.82|438.92|11
1731575920000|2024-11-14 09:18:40|440.95|439.05|440.99|439.09|440.99|439.09|440.95|439.05|5
1731575930000|2024-11-14 09:18:50|441|439.1|440.76|438.86|441.12|439.22|440.73|438.83|14
1731575940000|2024-11-14 09:19:00|440.75|438.85|441.02|439.12|441.09|439.19|440.74|438.84|14
1731575950000|2024-11-14 09:19:10|441.01|439.11|441.05|439.15|441.09|439.19|440.88|438.98|15
1731575960000|2024-11-14 09:19:20|441.08|439.18|441.16|439.26|441.16|439.26|441.02|439.12|20
1731575970000|2024-11-14 09:19:30|441.17|439.27|441.57|439.67|441.57|439.67|441.17|439.27|17
1731575980000|2024-11-14 09:19:40|441.58|439.68|441.66|439.76|441.69|439.79|441.58|439.68|13
1731575990000|2024-11-14 09:19:50|441.67|439.77|441.41|439.51|441.73|439.83|441.41|439.51|17
1731576000000|2024-11-14 09:20:00|441.4|439.5|441.74|439.84|441.74|439.84|441.39|439.49|12
1731576010000|2024-11-14 09:20:10|441.73|439.83|441.98|440.08|442.01|440.11|441.73|439.83|12
1731576020000|2024-11-14 09:20:20|441.99|440.09|441.99|440.09|442.05|440.15|441.96|440.06|11
1731576030000|2024-11-14 09:20:30|441.98|440.08|441.96|440.06|441.99|440.09|441.96|440.06|5
1731576040000|2024-11-14 09:20:40|441.97|440.07|441.87|439.97|442.03|440.13|441.87|439.97|18
1731576050000|2024-11-14 09:20:50|441.88|439.98|441.98|440.08|441.98|440.08|441.88|439.98|15
1731576060000|2024-11-14 09:21:00|441.99|440.09|441.84|439.94|442|440.1|441.83|439.93|8
1731576070000|2024-11-14 09:21:10|441.85|439.95|442.05|440.15|442.09|440.19|441.85|439.95|15
1731576080000|2024-11-14 09:21:20|441.99|440.09|441.85|439.95|441.99|440.09|441.85|439.95|3
1731576090000|2024-11-14 09:21:30|441.86|439.96|441.86|439.96|442.02|440.12|441.85|439.95|8
1731576100000|2024-11-14 09:21:40|441.87|439.97|442.01|440.11|442.01|440.11|441.87|439.97|9
1731576110000|2024-11-14 09:21:50|441.92|440.02|442.31|440.41|442.31|440.41|441.92|440.02|19
1731576120000|2024-11-14 09:22:00|442.32|440.42|442.49|440.59|442.52|440.62|442.32|440.42|13
1731576130000|2024-11-14 09:22:10|442.5|440.6|442.65|440.75|442.65|440.75|442.5|440.6|10
1731576140000|2024-11-14 09:22:20|442.67|440.77|442.76|440.86|442.76|440.86|442.59|440.69|9
1731576150000|2024-11-14 09:22:30|442.77|440.87|443.03|441.13|443.03|441.13|442.77|440.87|10
1731576160000|2024-11-14 09:22:40|443.04|441.14|442.91|441.01|443.11|441.21|442.88|440.98|14
1731576170000|2024-11-14 09:22:50|442.92|441.02|442.97|441.07|443.01|441.11|442.86|440.96|7
1731576180000|2024-11-14 09:23:00|442.96|441.06|442.51|440.61|442.96|441.06|442.51|440.61|16
1731576190000|2024-11-14 09:23:10|442.5|440.6|442.73|440.83|442.73|440.83|442.5|440.6|13
1731576200000|2024-11-14 09:23:20|442.74|440.84|442.77|440.87|442.77|440.87|442.71|440.81|8
1731576210000|2024-11-14 09:23:30|442.78|440.88|442.9|441|442.95|441.05|442.78|440.88|11
1731576220000|2024-11-14 09:23:40|442.89|440.99|442.92|441.02|442.92|441.02|442.87|440.97|5
1731576230000|2024-11-14 09:23:50|442.91|441.01|442.86|440.96|442.93|441.03|442.86|440.96|7
1731576240000|2024-11-14 09:24:00|442.85|440.95|443.17|441.27|443.17|441.27|442.84|440.94|11
1731576250000|2024-11-14 09:24:10|443.16|441.26|442.95|441.05|443.16|441.26|442.94|441.04|10
1731576260000|2024-11-14 09:24:20|442.96|441.06|443.06|441.16|443.17|441.27|442.96|441.06|18
1731576270000|2024-11-14 09:24:30|443.05|441.15|442.92|441.02|443.05|441.15|442.89|440.99|9
1731576280000|2024-11-14 09:24:40|442.93|441.03|443.15|441.25|443.15|441.25|442.86|440.96|9
1731576290000|2024-11-14 09:24:50|443.16|441.26|442.99|441.09|443.22|441.32|442.99|441.09|16
1731576300000|2024-11-14 09:25:00|443|441.1|442.83|440.93|443.02|441.12|442.83|440.93|16
1731576310000|2024-11-14 09:25:10|442.82|440.92|442.76|440.86|442.82|440.92|442.71|440.81|10
1731576320000|2024-11-14 09:25:20|442.55|440.65|442.33|440.43|442.56|440.66|442.3|440.4|19
1731576330000|2024-11-14 09:25:30|442.39|440.49|442.56|440.66|442.56|440.66|442.39|440.49|16
1731576340000|2024-11-14 09:25:40|442.55|440.65|442.6|440.7|442.65|440.75|442.55|440.65|11
1731576350000|2024-11-14 09:25:50|442.61|440.71|442.4|440.5|442.61|440.71|442.33|440.43|15
1731576360000|2024-11-14 09:26:00|442.41|440.51|442.64|440.74|442.64|440.74|442.41|440.51|20
1731576370000|2024-11-14 09:26:10|442.65|440.75|442.46|440.56|442.65|440.75|442.4|440.5|10
1731576380000|2024-11-14 09:26:20|442.47|440.57|442.54|440.64|442.69|440.79|442.47|440.57|16
1731576390000|2024-11-14 09:26:30|442.51|440.61|442.57|440.67|442.67|440.77|442.44|440.54|22
1731576400000|2024-11-14 09:26:40|442.58|440.68|442.55|440.65|442.6|440.7|442.55|440.65|9
1731576410000|2024-11-14 09:26:50|442.54|440.64|442.41|440.51|442.54|440.64|442.35|440.45|11
1731576420000|2024-11-14 09:27:00|442.42|440.52|442.7|440.8|442.7|440.8|442.38|440.48|28
1731576430000|2024-11-14 09:27:10|442.71|440.81|442.71|440.81|442.78|440.88|442.51|440.61|9
1731576440000|2024-11-14 09:27:20|442.67|440.77|442.66|440.76|442.67|440.77|442.51|440.61|18
1731576450000|2024-11-14 09:27:30|442.65|440.75|442.64|440.74|442.69|440.79|442.63|440.73|9
1731576460000|2024-11-14 09:27:40|442.65|440.75|442.56|440.66|442.69|440.79|442.56|440.66|20
1731576470000|2024-11-14 09:27:50|442.57|440.67|442.69|440.79|442.69|440.79|442.42|440.52|20
1731576480000|2024-11-14 09:28:00|442.7|440.8|442.61|440.71|442.73|440.83|442.58|440.68|14
1731576490000|2024-11-14 09:28:10|442.62|440.72|442.56|440.66|442.65|440.75|442.47|440.57|20
1731576500000|2024-11-14 09:28:20|442.57|440.67|442.51|440.61|442.69|440.79|442.51|440.61|10
1731576510000|2024-11-14 09:28:30|442.5|440.6|442.52|440.62|442.52|440.62|442.48|440.58|9
1731576520000|2024-11-14 09:28:40|442.53|440.63|442.62|440.72|442.63|440.73|442.5|440.6|13
1731576530000|2024-11-14 09:28:50|442.61|440.71|442.49|440.59|442.62|440.72|442.49|440.59|17
1731576540000|2024-11-14 09:29:00|442.48|440.58|442.14|440.24|442.48|440.58|442.14|440.24|19
1731576550000|2024-11-14 09:29:10|442.13|440.23|442.11|440.21|442.13|440.23|442.11|440.21|5
1731576560000|2024-11-14 09:29:20|442.12|440.22|442.03|440.13|442.13|440.23|441.89|439.99|13
1731576570000|2024-11-14 09:29:30|442.04|440.14|442.12|440.22|442.14|440.24|442.04|440.14|11
1731576580000|2024-11-14 09:29:40|442.13|440.23|442.08|440.18|442.13|440.23|442.04|440.14|9
1731576590000|2024-11-14 09:29:50|442.09|440.19|442.07|440.17|442.1|440.2|442.07|440.17|5
1731576600000|2024-11-14 09:30:00|442.08|440.18|442.01|440.11|442.09|440.19|442.01|440.11|6
1731576610000|2024-11-14 09:30:10|442.02|440.12|442.28|440.38|442.28|440.38|442.01|440.11|17
1731576620000|2024-11-14 09:30:20|442.29|440.39|442.41|440.51|442.41|440.51|442.28|440.38|16
1731576630000|2024-11-14 09:30:30|442.42|440.52|442.31|440.41|442.42|440.52|442.28|440.38|10
1731576640000|2024-11-14 09:30:40|442.3|440.4|442.25|440.35|442.35|440.45|442.24|440.34|13
1731576650000|2024-11-14 09:30:50|442.24|440.34|442.06|440.16|442.24|440.34|442.05|440.15|10
1731576660000|2024-11-14 09:31:00|442.05|440.15|441.96|440.06|442.05|440.15|441.96|440.06|6
1731576670000|2024-11-14 09:31:10|441.95|440.05|441.73|439.83|441.95|440.05|441.73|439.83|9
1731576680000|2024-11-14 09:31:20|441.72|439.82|441.95|440.05|441.95|440.05|441.72|439.82|9
1731576690000|2024-11-14 09:31:30|441.96|440.06|441.96|440.06|441.96|440.06|441.95|440.05|3
1731576700000|2024-11-14 09:31:40|441.95|440.05|442.09|440.19|442.16|440.26|441.95|440.05|8
1731576710000|2024-11-14 09:31:50|442.1|440.2|442.18|440.28|442.18|440.28|442.09|440.19|11
1731576720000|2024-11-14 09:32:00|442.15|440.25|442.04|440.14|442.15|440.25|442.04|440.14|5
1731576730000|2024-11-14 09:32:10|442.09|440.19|442.25|440.35|442.25|440.35|442.09|440.19|9
1731576740000|2024-11-14 09:32:20|442.1|440.2|441.64|439.74|442.11|440.21|441.64|439.74|18
1731576750000|2024-11-14 09:32:30|441.63|439.73|441.32|439.42|441.63|439.73|441.32|439.42|12
1731576760000|2024-11-14 09:32:40|441.3|439.4|440.5|438.6|441.3|439.4|440.47|438.57|27
1731576770000|2024-11-14 09:32:50|440.51|438.61|440.18|438.28|440.52|438.62|440.15|438.25|12
1731576780000|2024-11-14 09:33:00|440.19|438.29|440.21|438.31|440.22|438.32|440.19|438.29|11
1731576790000|2024-11-14 09:33:10|440.22|438.32|440.3|438.4|440.33|438.43|440.21|438.31|16
1731576800000|2024-11-14 09:33:20|440.31|438.41|440.42|438.52|440.42|438.52|440.3|438.4|13
1731576810000|2024-11-14 09:33:30|440.41|438.51|440.45|438.55|440.45|438.55|440.37|438.47|11
1731576820000|2024-11-14 09:33:40|440.44|438.54|440.23|438.33|440.44|438.54|440.22|438.32|4
1731576830000|2024-11-14 09:33:50|440.24|438.34|440.23|438.33|440.24|438.34|440.22|438.32|7
1731576840000|2024-11-14 09:34:00|440.24|438.34|439.87|437.97|440.25|438.35|439.84|437.94|12
1731576850000|2024-11-14 09:34:10|439.86|437.96|439.68|437.78|439.87|437.97|439.66|437.76|15
1731576860000|2024-11-14 09:34:20|439.69|437.79|439.57|437.67|439.72|437.82|439.57|437.67|11
1731576870000|2024-11-14 09:34:30|439.58|437.68|439.45|437.55|439.58|437.68|439.45|437.55|12
1731576880000|2024-11-14 09:34:40|439.22|437.32|439.09|437.19|439.22|437.32|439.08|437.18|12
1731576890000|2024-11-14 09:34:50|439.1|437.2|439.08|437.18|439.12|437.22|439.07|437.17|8
1731576900000|2024-11-14 09:35:00|439.09|437.19|439.12|437.22|439.27|437.37|439.08|437.18|15
1731576910000|2024-11-14 09:35:10|439.13|437.23|439.05|437.15|439.2|437.3|439.05|437.15|14
1731576920000|2024-11-14 09:35:20|439.04|437.14|438.98|437.08|439.04|437.14|438.98|437.08|6
1731576930000|2024-11-14 09:35:30|438.99|437.09|438.44|436.54|438.99|437.09|438.44|436.54|14
1731576940000|2024-11-14 09:35:40|438.45|436.55|438.49|436.59|438.49|436.59|438.45|436.55|5
1731576950000|2024-11-14 09:35:50|438.43|436.53|438.36|436.46|438.43|436.53|438.33|436.43|9
1731576960000|2024-11-14 09:36:00|438.37|436.47|438.42|436.52|438.42|436.52|438.37|436.47|4
1731576970000|2024-11-14 09:36:10|438.55|436.65|438.91|437.01|438.91|437.01|438.55|436.65|17
1731576980000|2024-11-14 09:36:20|438.92|437.02|439.03|437.13|439.03|437.13|438.92|437.02|15
1731576990000|2024-11-14 09:36:30|439.04|437.14|438.89|436.99|439.08|437.18|438.76|436.86|14
1731577000000|2024-11-14 09:36:40|438.95|437.05|439.17|437.27|439.17|437.27|438.95|437.05|18
1731577010000|2024-11-14 09:36:50|439.18|437.28|439.28|437.38|439.28|437.38|439.18|437.28|12
1731577020000|2024-11-14 09:37:00|439.29|437.39|439.37|437.47|439.37|437.47|439.29|437.39|14
1731577030000|2024-11-14 09:37:10|439.38|437.48|439.54|437.64|439.54|437.64|439.38|437.48|10
1731577040000|2024-11-14 09:37:20|439.43|437.53|439.18|437.28|439.43|437.53|439.18|437.28|12
1731577050000|2024-11-14 09:37:30|439.17|437.27|438.89|436.99|439.18|437.28|438.89|436.99|8
1731577060000|2024-11-14 09:37:40|438.9|437|438.47|436.57|438.9|437|438.47|436.57|16
1731577070000|2024-11-14 09:37:50|438.46|436.56|438.42|436.52|438.46|436.56|438.42|436.52|7
1731577080000|2024-11-14 09:38:00|438.41|436.51|438.41|436.51|438.43|436.53|438.41|436.51|12
1731577090000|2024-11-14 09:38:10|438.42|436.52|438.31|436.41|438.42|436.52|438.29|436.39|12
1731577100000|2024-11-14 09:38:20|438.32|436.42|438.2|436.3|438.42|436.52|438.2|436.3|14
1731577110000|2024-11-14 09:38:30|438.22|436.32|438.25|436.35|438.25|436.35|438.17|436.27|11
1731577120000|2024-11-14 09:38:40|438.23|436.33|438.27|436.37|438.36|436.46|438.22|436.32|15
1731577130000|2024-11-14 09:38:50|438.19|436.29|437.91|436.01|438.19|436.29|437.88|435.98|12
1731577140000|2024-11-14 09:39:00|437.93|436.03|438.19|436.29|438.2|436.3|437.93|436.03|16
1731577150000|2024-11-14 09:39:10|438.2|436.3|438.34|436.44|438.34|436.44|438.2|436.3|10
1731577160000|2024-11-14 09:39:20|438.35|436.45|438.59|436.69|438.6|436.7|438.35|436.45|16
1731577170000|2024-11-14 09:39:30|438.53|436.63|438.52|436.62|438.54|436.64|438.43|436.53|11
1731577180000|2024-11-14 09:39:40|438.53|436.63|438.43|436.53|438.54|436.64|438.31|436.41|11
1731577190000|2024-11-14 09:39:50|438.44|436.54|438.58|436.68|438.58|436.68|438.44|436.54|13
1731577200000|2024-11-14 09:40:00|438.59|436.69|438.49|436.59|438.7|436.8|438.49|436.59|16
1731577210000|2024-11-14 09:40:10|438.48|436.58|438.39|436.49|438.5|436.6|438.38|436.48|14
1731577220000|2024-11-14 09:40:20|438.4|436.5|438.2|436.3|438.4|436.5|438.07|436.17|10
1731577230000|2024-11-14 09:40:30|438.21|436.31|438.17|436.27|438.22|436.32|438.16|436.26|15
1731577240000|2024-11-14 09:40:40|438.12|436.22|438.5|436.6|438.5|436.6|438.12|436.22|15
1731577250000|2024-11-14 09:40:50|438.51|436.61|438.58|436.68|438.58|436.68|438.51|436.61|12
1731577260000|2024-11-14 09:41:00|438.54|436.64|438.65|436.75|438.65|436.75|438.46|436.56|18
1731577270000|2024-11-14 09:41:10|438.66|436.76|438.46|436.56|438.67|436.77|438.45|436.55|13
1731577280000|2024-11-14 09:41:20|438.47|436.57|438.69|436.79|438.69|436.79|438.47|436.57|20
1731577290000|2024-11-14 09:41:30|438.7|436.8|438.81|436.91|438.81|436.91|438.7|436.8|11
1731577300000|2024-11-14 09:41:40|438.82|436.92|438.85|436.95|438.85|436.95|438.82|436.92|4
1731577310000|2024-11-14 09:41:50|438.81|436.91|438.69|436.79|438.81|436.91|438.69|436.79|6
1731577320000|2024-11-14 09:42:00|438.68|436.78|438.51|436.61|438.68|436.78|438.51|436.61|9
1731577330000|2024-11-14 09:42:10|438.5|436.6|438.51|436.61|438.51|436.61|438.5|436.6|2
1731577340000|2024-11-14 09:42:20|438.5|436.6|438.41|436.51|438.5|436.6|438.36|436.46|8
1731577350000|2024-11-14 09:42:30|438.42|436.52|438.47|436.57|438.48|436.58|438.42|436.52|8
1731577360000|2024-11-14 09:42:40|438.48|436.58|438.73|436.83|438.73|436.83|438.48|436.58|11
1731577370000|2024-11-14 09:42:50|438.74|436.84|438.83|436.93|438.83|436.93|438.74|436.84|7
1731577380000|2024-11-14 09:43:00|438.82|436.92|438.92|437.02|438.92|437.02|438.82|436.92|9
1731577390000|2024-11-14 09:43:10|438.93|437.03|439.2|437.3|439.2|437.3|438.92|437.02|14
1731577400000|2024-11-14 09:43:20|439.19|437.29|439.2|437.3|439.21|437.31|439.19|437.29|4
1731577410000|2024-11-14 09:43:30|439.21|437.31|439.24|437.34|439.25|437.35|439.21|437.31|3
1731577420000|2024-11-14 09:43:40|439.19|437.29|439|437.1|439.2|437.3|438.99|437.09|8
1731577430000|2024-11-14 09:43:50|439.01|437.11|439.04|437.14|439.07|437.17|439|437.1|14
1731577440000|2024-11-14 09:44:00|438.96|437.06|438.87|436.97|438.97|437.07|438.86|436.96|16
1731577450000|2024-11-14 09:44:10|438.86|436.96|439.11|437.21|439.11|437.21|438.85|436.95|14
1731577460000|2024-11-14 09:44:20|439.12|437.22|438.98|437.08|439.13|437.23|438.94|437.04|11
1731577470000|2024-11-14 09:44:30|438.99|437.09|439.01|437.11|439.02|437.12|438.95|437.05|12
1731577480000|2024-11-14 09:44:40|438.99|437.09|439.04|437.14|439.04|437.14|438.82|436.92|18
1731577490000|2024-11-14 09:44:50|439.05|437.15|439.04|437.14|439.05|437.15|439.03|437.13|3
1731577500000|2024-11-14 09:45:00|439.05|437.15|439.06|437.16|439.06|437.16|439.05|437.15|2
1731577510000|2024-11-14 09:45:10|439.07|437.17|439.18|437.28|439.18|437.28|439.06|437.16|7
1731577520000|2024-11-14 09:45:20|439.17|437.27|439.18|437.28|439.19|437.29|439.17|437.27|11
1731577530000|2024-11-14 09:45:30|439.17|437.27|439.35|437.45|439.35|437.45|439.17|437.27|9
1731577540000|2024-11-14 09:45:40|439.44|437.54|439.46|437.56|439.46|437.56|439.44|437.54|5
1731577550000|2024-11-14 09:45:50|439.47|437.57|440|438.1|440|438.1|439.47|437.57|21
1731577560000|2024-11-14 09:46:00|440.01|438.11|439.85|437.95|440.02|438.12|439.85|437.95|6
1731577570000|2024-11-14 09:46:10|439.86|437.96|439.95|438.05|439.96|438.06|439.84|437.94|10
1731577580000|2024-11-14 09:46:20|439.96|438.06|440|438.1|440|438.1|439.95|438.05|9
1731577590000|2024-11-14 09:46:30|440.01|438.11|440.05|438.15|440.18|438.28|439.96|438.06|15
1731577600000|2024-11-14 09:46:40|440.06|438.16|440.09|438.19|440.09|438.19|440.06|438.16|4
1731577610000|2024-11-14 09:46:50|440.21|438.31|439.98|438.08|440.21|438.31|439.98|438.08|8
1731577620000|2024-11-14 09:47:00|439.97|438.07|439.97|438.07|439.97|438.07|439.96|438.06|5
1731577630000|2024-11-14 09:47:10|439.96|438.06|439.83|437.93|439.96|438.06|439.8|437.9|7
1731577640000|2024-11-14 09:47:20|439.82|437.92|439.46|437.56|439.82|437.92|439.46|437.56|11
1731577650000|2024-11-14 09:47:30|439.44|437.54|439.05|437.15|439.44|437.54|439.05|437.15|13
1731577660000|2024-11-14 09:47:40|439.06|437.16|439.48|437.58|439.48|437.58|439.06|437.16|13
1731577670000|2024-11-14 09:47:50|439.47|437.57|439.93|438.03|439.93|438.03|439.47|437.57|18
1731577680000|2024-11-14 09:48:00|439.94|438.04|440.02|438.12|440.02|438.12|439.94|438.04|11
1731577690000|2024-11-14 09:48:10|440.03|438.13|439.82|437.92|440.04|438.14|439.59|437.69|15
1731577700000|2024-11-14 09:48:20|439.83|437.93|439.39|437.49|439.84|437.94|439.39|437.49|16
1731577710000|2024-11-14 09:48:30|439.34|437.44|438.88|436.98|439.34|437.44|438.86|436.96|15
1731577720000|2024-11-14 09:48:40|438.89|436.99|438.75|436.85|438.89|436.99|438.72|436.82|13
1731577730000|2024-11-14 09:48:50|438.74|436.84|438.93|437.03|438.93|437.03|438.57|436.67|16
1731577740000|2024-11-14 09:49:00|438.94|437.04|439.33|437.43|439.33|437.43|438.94|437.04|20
1731577750000|2024-11-14 09:49:10|439.34|437.44|439.42|437.52|439.48|437.58|439.34|437.44|15
1731577760000|2024-11-14 09:49:20|439.43|437.53|439.31|437.41|439.49|437.59|439.3|437.4|11
1731577770000|2024-11-14 09:49:30|439.32|437.42|439.35|437.45|439.35|437.45|439.3|437.4|11
1731577780000|2024-11-14 09:49:40|439.36|437.46|439.91|438.01|439.91|438.01|439.36|437.46|22
1731577790000|2024-11-14 09:49:50|439.92|438.02|440.13|438.23|440.15|438.25|439.92|438.02|18
1731577800000|2024-11-14 09:50:00|440.12|438.22|440.2|438.3|440.26|438.36|440.11|438.21|20
1731577810000|2024-11-14 09:50:10|440.19|438.29|439.97|438.07|440.19|438.29|439.96|438.06|8
1731577820000|2024-11-14 09:50:20|440|438.1|440.12|438.22|440.12|438.22|440|438.1|4
1731577830000|2024-11-14 09:50:30|440.11|438.21|439.95|438.05|440.11|438.21|439.95|438.05|8
1731577840000|2024-11-14 09:50:40|439.91|438.01|439.8|437.9|439.95|438.05|439.75|437.85|19
1731577850000|2024-11-14 09:50:50|439.81|437.91|439.65|437.75|439.81|437.91|439.63|437.73|11
1731577860000|2024-11-14 09:51:00|439.66|437.76|439.59|437.69|439.67|437.77|439.48|437.58|15
1731577870000|2024-11-14 09:51:10|439.66|437.76|439.84|437.94|439.84|437.94|439.66|437.76|14
1731577880000|2024-11-14 09:51:20|439.83|437.93|439.73|437.83|439.88|437.98|439.7|437.8|17
1731577890000|2024-11-14 09:51:30|439.74|437.84|440.09|438.19|440.1|438.2|439.73|437.83|17
1731577900000|2024-11-14 09:51:40|440.1|438.2|439.93|438.03|440.14|438.24|439.93|438.03|14
1731577910000|2024-11-14 09:51:50|439.94|438.04|439.98|438.08|439.98|438.08|439.93|438.03|11
1731577920000|2024-11-14 09:52:00|439.93|438.03|440.01|438.11|440.01|438.11|439.87|437.97|21
1731577930000|2024-11-14 09:52:10|440.02|438.12|439.99|438.09|440.05|438.15|439.93|438.03|15
1731577940000|2024-11-14 09:52:20|440.01|438.11|440.01|438.11|440.05|438.15|439.98|438.08|11
1731577950000|2024-11-14 09:52:30|440|438.1|439.87|437.97|440.02|438.12|439.83|437.93|11
1731577960000|2024-11-14 09:52:40|439.88|437.98|439.85|437.95|439.92|438.02|439.8|437.9|15
1731577970000|2024-11-14 09:52:50|439.86|437.96|439.93|438.03|440.02|438.12|439.85|437.95|16
1731577980000|2024-11-14 09:53:00|439.94|438.04|440.18|438.28|440.18|438.28|439.94|438.04|15
1731577990000|2024-11-14 09:53:10|440.19|438.29|440.04|438.14|440.21|438.31|440.04|438.14|14
1731578000000|2024-11-14 09:53:20|440.03|438.13|440.03|438.13|440.03|438.13|439.9|438|13
1731578010000|2024-11-14 09:53:30|440.02|438.12|440.17|438.27|440.17|438.27|439.99|438.09|11
1731578020000|2024-11-14 09:53:40|440.18|438.28|440.31|438.41|440.31|438.41|440.18|438.28|13
1731578030000|2024-11-14 09:53:50|440.33|438.43|440.32|438.42|440.4|438.5|440.31|438.41|13
1731578040000|2024-11-14 09:54:00|440.33|438.43|440.37|438.47|440.37|438.47|440.28|438.38|5
1731578050000|2024-11-14 09:54:10|440.39|438.49|440.49|438.59|440.5|438.6|440.39|438.49|6
1731578060000|2024-11-14 09:54:20|440.5|438.6|440.56|438.66|440.56|438.66|440.5|438.6|9
1731578070000|2024-11-14 09:54:30|440.5|438.6|440.37|438.47|440.53|438.63|440.34|438.44|18
1731578080000|2024-11-14 09:54:40|440.39|438.49|440.47|438.57|440.53|438.63|440.39|438.49|18
1731578090000|2024-11-14 09:54:50|440.48|438.58|440.29|438.39|440.5|438.6|440.28|438.38|14
1731578100000|2024-11-14 09:55:00|440.28|438.38|440.06|438.16|440.28|438.38|440.03|438.13|15
1731578110000|2024-11-14 09:55:10|440.04|438.14|439.93|438.03|440.04|438.14|439.93|438.03|17
1731578120000|2024-11-14 09:55:20|439.91|438.01|440.08|438.18|440.08|438.18|439.9|438|20
1731578130000|2024-11-14 09:55:30|440.18|438.28|440.17|438.27|440.26|438.36|440.17|438.27|15
1731578140000|2024-11-14 09:55:40|440.18|438.28|440.69|438.79|441.03|439.13|440.18|438.28|21
1731578150000|2024-11-14 09:55:50|440.68|438.78|440.42|438.52|440.69|438.79|440.42|438.52|18
1731578160000|2024-11-14 09:56:00|440.4|438.5|440.45|438.55|440.47|438.57|440.39|438.49|14
1731578170000|2024-11-14 09:56:10|440.44|438.54|440.41|438.51|440.44|438.54|440.37|438.47|13
1731578180000|2024-11-14 09:56:20|440.42|438.52|440.41|438.51|440.45|438.55|440.4|438.5|12
1731578190000|2024-11-14 09:56:30|440.42|438.52|440.64|438.74|440.64|438.74|440.42|438.52|8
1731578200000|2024-11-14 09:56:40|440.65|438.75|440.81|438.91|440.81|438.91|440.64|438.74|9
1731578210000|2024-11-14 09:56:50|440.82|438.92|440.94|439.04|440.94|439.04|440.82|438.92|6
1731578220000|2024-11-14 09:57:00|440.95|439.05|441.1|439.2|441.11|439.21|440.95|439.05|6
1731578230000|2024-11-14 09:57:10|441.11|439.21|441.12|439.22|441.12|439.22|441.11|439.21|2
1731578240000|2024-11-14 09:57:20|441.13|439.23|441.29|439.39|441.3|439.4|441.13|439.23|5
1731578250000|2024-11-14 09:57:30|441.28|439.38|441.27|439.37|441.28|439.38|441.27|439.37|2
1731578260000|2024-11-14 09:57:40|441.26|439.36|441.18|439.28|441.31|439.41|441.18|439.28|10
1731578270000|2024-11-14 09:57:50|441.17|439.27|441.19|439.29|441.19|439.29|441.13|439.23|12
1731578280000|2024-11-14 09:58:00|441.2|439.3|441.1|439.2|441.22|439.32|441.08|439.18|17
1731578290000|2024-11-14 09:58:10|441.11|439.21|441.08|439.18|441.15|439.25|441.05|439.15|10
1731578300000|2024-11-14 09:58:20|441.09|439.19|441.35|439.45|441.35|439.45|441.09|439.19|14
1731578310000|2024-11-14 09:58:30|441.36|439.46|441.5|439.6|441.52|439.62|441.36|439.46|9
1731578320000|2024-11-14 09:58:40|441.51|439.61|441.56|439.66|441.59|439.69|441.51|439.61|11
1731578330000|2024-11-14 09:58:50|441.55|439.65|441.49|439.59|441.56|439.66|441.48|439.58|10
1731578340000|2024-11-14 09:59:00|441.48|439.58|441.51|439.61|441.51|439.61|441.48|439.58|5
1731578350000|2024-11-14 09:59:10|441.52|439.62|441.34|439.44|441.54|439.64|441.32|439.42|12
1731578360000|2024-11-14 09:59:20|441.35|439.45|441.36|439.46|441.36|439.46|441.35|439.45|2
1731578370000|2024-11-14 09:59:30|441.35|439.45|441.26|439.36|441.35|439.45|441.22|439.32|8
1731578380000|2024-11-14 09:59:40|441.27|439.37|441.45|439.55|441.46|439.56|441.27|439.37|13
1731578390000|2024-11-14 09:59:50|441.44|439.54|441.54|439.64|441.54|439.64|441.44|439.54|11
1731578400000|2024-11-14 10:00:00|441.53|439.63|441.65|439.75|441.65|439.75|441.45|439.55|12
1731578410000|2024-11-14 10:00:10|441.66|439.76|441.72|439.82|441.72|439.82|441.66|439.76|10
1731578420000|2024-11-14 10:00:20|441.77|439.87|442.65|440.75|442.65|440.75|441.77|439.87|21
1731578430000|2024-11-14 10:00:30|442.71|440.81|443.08|441.18|443.08|441.18|442.71|440.81|9
1731578440000|2024-11-14 10:00:40|443.09|441.19|443.12|441.22|443.17|441.27|443.09|441.19|15
1731578450000|2024-11-14 10:00:50|443.13|441.23|443.36|441.46|443.36|441.46|443.13|441.23|15
1731578460000|2024-11-14 10:01:00|443.37|441.47|443.36|441.46|443.52|441.62|443.34|441.44|16
1731578470000|2024-11-14 10:01:10|443.32|441.42|443.34|441.44|443.38|441.48|443.29|441.39|11
1731578480000|2024-11-14 10:01:20|443.35|441.45|443.36|441.46|443.37|441.47|443.18|441.28|17
1731578490000|2024-11-14 10:01:30|443.37|441.47|443.84|441.94|443.84|441.94|443.37|441.47|23
1731578500000|2024-11-14 10:01:40|443.85|441.95|443.64|441.74|443.9|442|443.62|441.72|14
1731578510000|2024-11-14 10:01:50|443.65|441.75|443.8|441.9|443.8|441.9|443.65|441.75|12
1731578520000|2024-11-14 10:02:00|443.81|441.91|443.78|441.88|443.81|441.91|443.76|441.86|7
1731578530000|2024-11-14 10:02:10|443.73|441.83|443.45|441.55|443.74|441.84|443.45|441.55|9
1731578540000|2024-11-14 10:02:20|443.46|441.56|443.62|441.72|443.62|441.72|443.44|441.54|16
1731578550000|2024-11-14 10:02:30|443.63|441.73|443.64|441.74|443.7|441.8|443.63|441.73|8
1731578560000|2024-11-14 10:02:40|443.55|441.65|443.56|441.66|443.56|441.66|443.54|441.64|4
1731578570000|2024-11-14 10:02:50|443.57|441.67|443.5|441.6|443.64|441.74|443.45|441.55|10
1731578580000|2024-11-14 10:03:00|443.51|441.61|443.69|441.79|443.69|441.79|443.51|441.61|15
1731578590000|2024-11-14 10:03:10|443.68|441.78|443.69|441.79|443.72|441.82|443.62|441.72|15
1731578600000|2024-11-14 10:03:20|443.7|441.8|443.81|441.91|443.87|441.97|443.69|441.79|17
1731578610000|2024-11-14 10:03:30|443.77|441.87|443.2|441.3|443.78|441.88|443.2|441.3|20
1731578620000|2024-11-14 10:03:40|443.19|441.29|443.17|441.27|443.19|441.29|443.14|441.24|10
1731578630000|2024-11-14 10:03:50|443.18|441.28|443.15|441.25|443.2|441.3|443.15|441.25|5
1731578640000|2024-11-14 10:04:00|443.16|441.26|443.2|441.3|443.2|441.3|443.16|441.26|5
1731578650000|2024-11-14 10:04:10|443.16|441.26|442.96|441.06|443.16|441.26|442.95|441.05|11
1731578660000|2024-11-14 10:04:20|442.97|441.07|443.11|441.21|443.11|441.21|442.97|441.07|5
1731578670000|2024-11-14 10:04:30|443.12|441.22|443.14|441.24|443.14|441.24|443.12|441.22|7
1731578680000|2024-11-14 10:04:40|443.15|441.25|443.49|441.59|443.49|441.59|443.15|441.25|16
1731578690000|2024-11-14 10:04:50|443.51|441.61|443.57|441.67|443.58|441.68|443.51|441.61|10
1731578700000|2024-11-14 10:05:00|443.58|441.68|443.9|442|443.9|442|443.58|441.68|12
1731578710000|2024-11-14 10:05:10|443.97|442.07|444.32|442.42|444.32|442.42|443.97|442.07|24
1731578720000|2024-11-14 10:05:20|444.3|442.4|444.42|442.52|444.42|442.52|444.3|442.4|13
1731578730000|2024-11-14 10:05:30|444.43|442.53|444.74|442.84|444.74|442.84|444.43|442.53|21
1731578740000|2024-11-14 10:05:40|444.75|442.85|445.2|443.3|445.2|443.3|444.75|442.85|23
1731578750000|2024-11-14 10:05:50|445.21|443.31|444.79|442.89|445.22|443.32|444.76|442.86|12
1731578760000|2024-11-14 10:06:00|444.75|442.85|444.66|442.76|444.75|442.85|444.54|442.64|16
1731578770000|2024-11-14 10:06:10|444.67|442.77|445.04|443.14|445.04|443.14|444.67|442.77|16
1731578780000|2024-11-14 10:06:20|445.05|443.15|445.18|443.28|445.18|443.28|445.05|443.15|8
1731578790000|2024-11-14 10:06:30|445.19|443.29|444.82|442.92|445.21|443.31|444.8|442.9|12
1731578800000|2024-11-14 10:06:40|444.78|442.88|444.47|442.57|444.8|442.9|444.47|442.57|11
1731578810000|2024-11-14 10:06:50|444.46|442.56|444.78|442.88|444.79|442.89|444.46|442.56|18
1731578820000|2024-11-14 10:07:00|444.79|442.89|444.78|442.88|444.79|442.89|444.78|442.88|2
1731578830000|2024-11-14 10:07:10|444.79|442.89|444.7|442.8|444.79|442.89|444.7|442.8|7
1731578840000|2024-11-14 10:07:20|444.69|442.79|444.72|442.82|444.73|442.83|444.65|442.75|11
1731578850000|2024-11-14 10:07:30|444.67|442.77|444.6|442.7|444.71|442.81|444.57|442.67|10
1731578860000|2024-11-14 10:07:40|444.61|442.71|444.96|443.06|444.96|443.06|444.61|442.71|14
1731578870000|2024-11-14 10:07:50|444.95|443.05|444.94|443.04|444.95|443.05|444.94|443.04|2
1731578880000|2024-11-14 10:08:00|444.95|443.05|444.87|442.97|445.05|443.15|444.86|442.96|5
1731578890000|2024-11-14 10:08:10|444.88|442.98|444.98|443.08|444.98|443.08|444.88|442.98|15
1731578900000|2024-11-14 10:08:20|444.99|443.09|445.08|443.18|445.08|443.18|444.98|443.08|14
1731578910000|2024-11-14 10:08:30|445.06|443.16|445.09|443.19|445.09|443.19|444.87|442.97|14
1731578920000|2024-11-14 10:08:40|445.1|443.2|444.85|442.95|445.13|443.23|444.82|442.92|20
1731578930000|2024-11-14 10:08:50|444.84|442.94|444.85|442.95|444.85|442.95|444.84|442.94|2
1731578940000|2024-11-14 10:09:00|444.86|442.96|444.95|443.05|445|443.1|444.85|442.95|7
1731578950000|2024-11-14 10:09:10|444.96|443.06|445.17|443.27|445.17|443.27|444.96|443.06|12
1731578960000|2024-11-14 10:09:20|445.18|443.28|445.05|443.15|445.26|443.36|445.05|443.15|13
1731578970000|2024-11-14 10:09:30|445.06|443.16|445.24|443.34|445.24|443.34|445.06|443.16|13
1731578980000|2024-11-14 10:09:40|445.25|443.35|445.04|443.14|445.25|443.35|445.02|443.12|16
1731578990000|2024-11-14 10:09:50|445.05|443.15|444.91|443.01|445.05|443.15|444.86|442.96|14
1731579000000|2024-11-14 10:10:00|444.92|443.02|444.87|442.97|444.97|443.07|444.86|442.96|10
1731579010000|2024-11-14 10:10:10|444.88|442.98|444.88|442.98|445.02|443.12|444.85|442.95|12
1731579020000|2024-11-14 10:10:20|445.03|443.13|444.95|443.05|445.03|443.13|444.86|442.96|22
1731579030000|2024-11-14 10:10:30|444.94|443.04|444.7|442.8|444.96|443.06|444.65|442.75|17
1731579040000|2024-11-14 10:10:40|444.71|442.81|444.78|442.88|444.78|442.88|444.71|442.81|10
1731579050000|2024-11-14 10:10:50|444.79|442.89|444.82|442.92|444.86|442.96|444.79|442.89|12
1731579060000|2024-11-14 10:11:00|444.81|442.91|444.78|442.88|444.81|442.91|444.48|442.58|20
1731579070000|2024-11-14 10:11:10|444.79|442.89|444.55|442.65|444.79|442.89|444.55|442.65|10
1731579080000|2024-11-14 10:11:20|444.51|442.61|443.96|442.06|444.51|442.61|443.96|442.06|13
1731579090000|2024-11-14 10:11:30|443.95|442.05|444.32|442.42|444.32|442.42|443.95|442.05|11
1731579100000|2024-11-14 10:11:40|444.31|442.41|444.07|442.17|444.31|442.41|444.07|442.17|8
1731579110000|2024-11-14 10:11:50|444.06|442.16|444.08|442.18|444.08|442.18|444.05|442.15|5
1731579120000|2024-11-14 10:12:00|444.09|442.19|444.69|442.79|444.72|442.82|444.09|442.19|23
1731579130000|2024-11-14 10:12:10|444.73|442.83|444.58|442.68|444.86|442.96|444.57|442.67|21
1731579140000|2024-11-14 10:12:20|444.59|442.69|444.64|442.74|444.65|442.75|444.59|442.69|12
1731579150000|2024-11-14 10:12:30|444.63|442.73|444.27|442.37|444.63|442.73|444.27|442.37|14
1731579160000|2024-11-14 10:12:40|444.26|442.36|444.28|442.38|444.28|442.38|444.23|442.33|10
1731579170000|2024-11-14 10:12:50|444.27|442.37|444.26|442.36|444.27|442.37|444.21|442.31|13
1731579180000|2024-11-14 10:13:00|444.27|442.37|444.16|442.26|444.36|442.46|444.16|442.26|9
1731579190000|2024-11-14 10:13:10|444.15|442.25|444.07|442.17|444.19|442.29|444.06|442.16|12
1731579200000|2024-11-14 10:13:20|444.06|442.16|444.13|442.23|444.13|442.23|444.06|442.16|10
1731579210000|2024-11-14 10:13:30|444.14|442.24|444.42|442.52|444.42|442.52|444.14|442.24|16
1731579220000|2024-11-14 10:13:40|444.4|442.5|444.32|442.42|444.44|442.54|444.3|442.4|9
1731579230000|2024-11-14 10:13:50|444.23|442.33|444.37|442.47|444.38|442.48|444.23|442.33|12
1731579240000|2024-11-14 10:14:00|444.38|442.48|444.38|442.48|444.4|442.5|444.38|442.48|7
1731579250000|2024-11-14 10:14:10|444.43|442.53|444.29|442.39|444.44|442.54|444.29|442.39|12
1731579260000|2024-11-14 10:14:20|444.28|442.38|444.09|442.19|444.29|442.39|444.09|442.19|14
1731579270000|2024-11-14 10:14:30|444.02|442.12|444|442.1|444.02|442.12|443.99|442.09|11
1731579280000|2024-11-14 10:14:40|444.01|442.11|444|442.1|444.01|442.11|443.94|442.04|14
1731579290000|2024-11-14 10:14:50|444.03|442.13|443.95|442.05|444.04|442.14|443.95|442.05|13
1731579300000|2024-11-14 10:15:00|443.96|442.06|444.19|442.29|444.19|442.29|443.96|442.06|14
1731579310000|2024-11-14 10:15:10|444.18|442.28|444.56|442.66|444.56|442.66|444.18|442.28|18
1731579320000|2024-11-14 10:15:20|444.65|442.75|444.62|442.72|444.67|442.77|444.62|442.72|7
1731579330000|2024-11-14 10:15:30|444.58|442.68|444.56|442.66|444.58|442.68|444.56|442.66|9
1731579340000|2024-11-14 10:15:40|444.55|442.65|444.71|442.81|444.71|442.81|444.54|442.64|13
1731579350000|2024-11-14 10:15:50|444.7|442.8|444.25|442.35|444.7|442.8|444.23|442.33|21
1731579360000|2024-11-14 10:16:00|444.26|442.36|443.91|442.01|444.28|442.38|443.91|442.01|17
1731579370000|2024-11-14 10:16:10|443.9|442|443.58|441.68|443.9|442|443.57|441.67|14
1731579380000|2024-11-14 10:16:20|443.63|441.73|443.9|442|443.9|442|443.63|441.73|10
1731579390000|2024-11-14 10:16:30|443.91|442.01|443.75|441.85|443.91|442.01|443.67|441.77|11
1731579400000|2024-11-14 10:16:40|443.89|441.99|443.83|441.93|443.89|441.99|443.83|441.93|7
1731579410000|2024-11-14 10:16:50|443.82|441.92|443.53|441.63|443.82|441.92|443.53|441.63|16
1731579420000|2024-11-14 10:17:00|443.5|441.6|443.05|441.15|443.5|441.6|443|441.1|20
1731579430000|2024-11-14 10:17:10|443.06|441.16|443.01|441.11|443.06|441.16|443.01|441.11|6
1731579440000|2024-11-14 10:17:20|443|441.1|442.8|440.9|443|441.1|442.8|440.9|10
1731579450000|2024-11-14 10:17:30|442.81|440.91|442.89|440.99|442.89|440.99|442.77|440.87|16
1731579460000|2024-11-14 10:17:40|443.02|441.12|443.06|441.16|443.07|441.17|443.02|441.12|11
1731579470000|2024-11-14 10:17:50|443.07|441.17|443.27|441.37|443.27|441.37|442.87|440.97|18
1731579480000|2024-11-14 10:18:00|443.28|441.38|443.24|441.34|443.39|441.49|443.23|441.33|18
1731579490000|2024-11-14 10:18:10|443.25|441.35|443.45|441.55|443.45|441.55|443.24|441.34|16
1731579500000|2024-11-14 10:18:20|443.46|441.56|443.36|441.46|443.48|441.58|443.36|441.46|17
1731579510000|2024-11-14 10:18:30|443.37|441.47|443.57|441.67|443.57|441.67|443.37|441.47|15
1731579520000|2024-11-14 10:18:40|443.58|441.68|443.73|441.83|443.73|441.83|443.58|441.68|21
1731579530000|2024-11-14 10:18:50|443.74|441.84|443.42|441.52|443.74|441.84|443.4|441.5|15
1731579540000|2024-11-14 10:19:00|443.43|441.53|443.52|441.62|443.52|441.62|443.43|441.53|13
1731579550000|2024-11-14 10:19:10|443.53|441.63|443.71|441.81|443.71|441.81|443.53|441.63|11
1731579560000|2024-11-14 10:19:20|443.7|441.8|443.69|441.79|443.72|441.82|443.59|441.69|12
1731579570000|2024-11-14 10:19:30|443.7|441.8|444.02|442.12|444.03|442.13|443.7|441.8|17
1731579580000|2024-11-14 10:19:40|444.03|442.13|443.96|442.06|444.04|442.14|443.95|442.05|15
1731579590000|2024-11-14 10:19:50|443.95|442.05|444.13|442.23|444.14|442.24|443.85|441.95|19
1731579600000|2024-11-14 10:20:00|444.14|442.24|444.14|442.24|444.17|442.27|444.12|442.22|10
1731579610000|2024-11-14 10:20:10|444.17|442.27|444.21|442.31|444.21|442.31|444.07|442.17|18
1731579620000|2024-11-14 10:20:20|444.24|442.34|444.17|442.27|444.39|442.49|444.17|442.27|22
1731579630000|2024-11-14 10:20:30|444.16|442.26|443.82|441.92|444.17|442.27|443.76|441.86|20
1731579640000|2024-11-14 10:20:40|443.87|441.97|444.03|442.13|444.03|442.13|443.87|441.97|11
1731579650000|2024-11-14 10:20:50|444.11|442.21|444.33|442.43|444.35|442.45|444.11|442.21|18
1731579660000|2024-11-14 10:21:00|444.42|442.52|444.24|442.34|444.42|442.52|444.22|442.32|13
1731579670000|2024-11-14 10:21:10|444.23|442.33|444.03|442.13|444.23|442.33|444.03|442.13|14
1731579680000|2024-11-14 10:21:20|443.85|441.95|443.89|441.99|443.9|442|443.85|441.95|11
1731579690000|2024-11-14 10:21:30|443.9|442|444.08|442.18|444.1|442.2|443.89|441.99|12
1731579700000|2024-11-14 10:21:40|444.07|442.17|444.22|442.32|444.22|442.32|444.06|442.16|10
1731579710000|2024-11-14 10:21:50|444.23|442.33|444.18|442.28|444.24|442.34|444.18|442.28|13
1731579720000|2024-11-14 10:22:00|444.17|442.27|444.29|442.39|444.29|442.39|444.09|442.19|10
1731579730000|2024-11-14 10:22:10|444.3|442.4|444.06|442.16|444.31|442.41|444.05|442.15|13
1731579740000|2024-11-14 10:22:20|444.05|442.15|443.51|441.61|444.07|442.17|443.51|441.61|20
1731579750000|2024-11-14 10:22:30|443.5|441.6|442.98|441.08|443.5|441.6|442.98|441.08|22
1731579760000|2024-11-14 10:22:40|442.97|441.07|443.11|441.21|443.12|441.22|442.91|441.01|12
1731579770000|2024-11-14 10:22:50|443.12|441.22|443.31|441.41|443.31|441.41|443.12|441.22|17
1731579780000|2024-11-14 10:23:00|443.3|441.4|443.6|441.7|443.61|441.71|443.3|441.4|18
1731579790000|2024-11-14 10:23:10|443.61|441.71|443.76|441.86|443.76|441.86|443.54|441.64|16
1731579800000|2024-11-14 10:23:20|443.75|441.85|444.04|442.14|444.04|442.14|443.75|441.85|19
1731579810000|2024-11-14 10:23:30|444.1|442.2|443.99|442.09|444.1|442.2|443.99|442.09|11
1731579820000|2024-11-14 10:23:40|443.98|442.08|443.55|441.65|443.98|442.08|443.54|441.64|18
1731579830000|2024-11-14 10:23:50|443.53|441.63|443.32|441.42|443.53|441.63|443.26|441.36|17
1731579840000|2024-11-14 10:24:00|443.33|441.43|443.42|441.52|443.42|441.52|443.32|441.42|15
1731579850000|2024-11-14 10:24:10|443.43|441.53|443.32|441.42|443.49|441.59|443.27|441.37|16
1731579860000|2024-11-14 10:24:20|443.31|441.41|443.18|441.28|443.31|441.41|443.18|441.28|7
1731579870000|2024-11-14 10:24:30|443.17|441.27|443.1|441.2|443.17|441.27|443.09|441.19|8
1731579880000|2024-11-14 10:24:40|443.11|441.21|443.17|441.27|443.17|441.27|443.11|441.21|5
1731579890000|2024-11-14 10:24:50|443.16|441.26|443.06|441.16|443.16|441.26|443.06|441.16|5
1731579900000|2024-11-14 10:25:00|443.05|441.15|443.22|441.32|443.24|441.34|443.01|441.11|10
1731579910000|2024-11-14 10:25:10|443.23|441.33|443.23|441.33|443.26|441.36|443.23|441.33|8
1731579920000|2024-11-14 10:25:20|443.21|441.31|443.34|441.44|443.34|441.44|443.04|441.14|20
1731579930000|2024-11-14 10:25:30|443.35|441.45|443.42|441.52|443.43|441.53|443.35|441.45|13
1731579940000|2024-11-14 10:25:40|443.43|441.53|443.61|441.71|443.61|441.71|443.43|441.53|8
1731579950000|2024-11-14 10:25:50|443.62|441.72|443.57|441.67|443.63|441.73|443.54|441.64|15
1731579960000|2024-11-14 10:26:00|443.56|441.66|443.47|441.57|443.56|441.66|443.45|441.55|10
1731579970000|2024-11-14 10:26:10|443.39|441.49|443.33|441.43|443.45|441.55|443.32|441.42|13
1731579980000|2024-11-14 10:26:20|443.34|441.44|443.41|441.51|443.41|441.51|443.26|441.36|16
1731579990000|2024-11-14 10:26:30|443.4|441.5|443.29|441.39|443.4|441.5|443.23|441.33|15
1731580000000|2024-11-14 10:26:40|443.3|441.4|443.36|441.46|443.41|441.51|443.29|441.39|16
1731580010000|2024-11-14 10:26:50|443.35|441.45|443.44|441.54|443.44|441.54|443.3|441.4|15
1731580020000|2024-11-14 10:27:00|443.45|441.55|443.33|441.43|443.47|441.57|443.24|441.34|17
1731580030000|2024-11-14 10:27:10|443.38|441.48|443.51|441.61|443.51|441.61|443.38|441.48|11
1731580040000|2024-11-14 10:27:20|443.52|441.62|443.53|441.63|443.68|441.78|443.52|441.62|15
1731580050000|2024-11-14 10:27:30|443.54|441.64|443.6|441.7|443.6|441.7|443.5|441.6|9
1731580060000|2024-11-14 10:27:40|443.61|441.71|443.78|441.88|443.78|441.88|443.61|441.71|15
1731580070000|2024-11-14 10:27:50|443.66|441.76|443.72|441.82|443.73|441.83|443.66|441.76|11
1731580080000|2024-11-14 10:28:00|443.79|441.89|443.75|441.85|443.82|441.92|443.71|441.81|14
1731580090000|2024-11-14 10:28:10|443.76|441.86|443.65|441.75|443.81|441.91|443.65|441.75|15
1731580100000|2024-11-14 10:28:20|443.66|441.76|443.62|441.72|443.68|441.78|443.59|441.69|13
1731580110000|2024-11-14 10:28:30|443.63|441.73|443.55|441.65|443.67|441.77|443.53|441.63|13
1731580120000|2024-11-14 10:28:40|443.56|441.66|443.45|441.55|443.56|441.66|443.45|441.55|17
1731580130000|2024-11-14 10:28:50|443.46|441.56|443.01|441.11|443.47|441.57|443.01|441.11|23
1731580140000|2024-11-14 10:29:00|443|441.1|442.92|441.02|443|441.1|442.91|441.01|11
1731580150000|2024-11-14 10:29:10|442.91|441.01|443.03|441.13|443.03|441.13|442.91|441.01|7
1731580160000|2024-11-14 10:29:20|442.98|441.08|442.92|441.02|443.07|441.17|442.89|440.99|17
1731580170000|2024-11-14 10:29:30|442.89|440.99|442.88|440.98|442.89|440.99|442.87|440.97|8
1731580180000|2024-11-14 10:29:40|442.87|440.97|442.67|440.77|442.87|440.97|442.67|440.77|17
1731580190000|2024-11-14 10:29:50|442.63|440.73|442.61|440.71|442.65|440.75|442.61|440.71|13
1731580200000|2024-11-14 10:30:00|442.62|440.72|442.46|440.56|442.62|440.72|442.42|440.52|9
1731580210000|2024-11-14 10:30:10|442.47|440.57|442.78|440.88|442.79|440.89|442.47|440.57|14
1731580220000|2024-11-14 10:30:20|442.79|440.89|442.81|440.91|442.94|441.04|442.79|440.89|14
1731580230000|2024-11-14 10:30:30|442.8|440.9|442.89|440.99|442.89|440.99|442.69|440.79|13
1731580240000|2024-11-14 10:30:40|442.9|441|442.85|440.95|442.91|441.01|442.83|440.93|11
1731580250000|2024-11-14 10:30:50|442.84|440.94|442.73|440.83|442.84|440.94|442.72|440.82|10
1731580260000|2024-11-14 10:31:00|442.74|440.84|442.9|441|442.9|441|442.73|440.83|10
1731580270000|2024-11-14 10:31:10|442.98|441.08|442.77|440.87|442.99|441.09|442.76|440.86|13
1731580280000|2024-11-14 10:31:20|442.78|440.88|442.65|440.75|442.78|440.88|442.65|440.75|10
1731580290000|2024-11-14 10:31:30|442.66|440.76|442.75|440.85|442.87|440.97|442.66|440.76|15
1731580300000|2024-11-14 10:31:40|442.76|440.86|442.57|440.67|442.77|440.87|442.57|440.67|13
1731580310000|2024-11-14 10:31:50|442.58|440.68|442.54|440.64|442.61|440.71|442.5|440.6|14
1731580320000|2024-11-14 10:32:00|442.55|440.65|442.79|440.89|442.79|440.89|442.55|440.65|13
1731580330000|2024-11-14 10:32:10|442.8|440.9|443.03|441.13|443.03|441.13|442.8|440.9|18
1731580340000|2024-11-14 10:32:20|443.04|441.14|443.41|441.51|443.41|441.51|443.03|441.13|15
1731580350000|2024-11-14 10:32:30|443.42|441.52|443.28|441.38|443.43|441.53|443.28|441.38|12
1731580360000|2024-11-14 10:32:40|443.23|441.33|443.26|441.36|443.26|441.36|443.22|441.32|8
1731580370000|2024-11-14 10:32:50|443.27|441.37|443.36|441.46|443.36|441.46|443.26|441.36|14
1731580380000|2024-11-14 10:33:00|443.35|441.45|443.1|441.2|443.35|441.45|443.1|441.2|11
1731580390000|2024-11-14 10:33:10|443.06|441.16|442.98|441.08|443.07|441.17|442.97|441.07|10
1731580400000|2024-11-14 10:33:20|442.97|441.07|442.93|441.03|442.98|441.08|442.93|441.03|3
1731580410000|2024-11-14 10:33:30|442.92|441.02|442.87|440.97|442.92|441.02|442.81|440.91|10
1731580420000|2024-11-14 10:33:40|442.88|440.98|443.01|441.11|443.02|441.12|442.88|440.98|11
1731580430000|2024-11-14 10:33:50|443.02|441.12|443.18|441.28|443.18|441.28|443.02|441.12|7
1731580440000|2024-11-14 10:34:00|443.17|441.27|443.11|441.21|443.26|441.36|443.11|441.21|16
1731580450000|2024-11-14 10:34:10|443.1|441.2|443|441.1|443.11|441.21|443|441.1|15
1731580460000|2024-11-14 10:34:20|443.01|441.11|443.17|441.27|443.17|441.27|443.01|441.11|10
1731580470000|2024-11-14 10:34:30|443.18|441.28|442.9|441|443.19|441.29|442.89|440.99|15
1731580480000|2024-11-14 10:34:40|442.89|440.99|442.51|440.61|442.91|441.01|442.51|440.61|19
1731580490000|2024-11-14 10:34:50|442.5|440.6|442.53|440.63|442.53|440.63|442.48|440.58|11
1731580500000|2024-11-14 10:35:00|442.57|440.67|442.55|440.65|442.59|440.69|442.48|440.58|18
1731580510000|2024-11-14 10:35:10|442.51|440.61|442.24|440.34|442.51|440.61|442.24|440.34|14
1731580520000|2024-11-14 10:35:20|442.25|440.35|442.15|440.25|442.25|440.35|442.13|440.23|11
1731580530000|2024-11-14 10:35:30|442.14|440.24|442.09|440.19|442.14|440.24|442.08|440.18|15
1731580540000|2024-11-14 10:35:40|442.1|440.2|441.81|439.91|442.1|440.2|441.79|439.89|17
1731580550000|2024-11-14 10:35:50|441.8|439.9|441.46|439.56|441.94|440.04|441.46|439.56|23
1731580560000|2024-11-14 10:36:00|441.47|439.57|440.95|439.05|441.47|439.57|440.92|439.02|21
1731580570000|2024-11-14 10:36:10|440.96|439.06|440.49|438.59|440.96|439.06|440.49|438.59|23
1731580580000|2024-11-14 10:36:20|440.5|438.6|440.54|438.64|440.56|438.66|440.49|438.59|13
1731580590000|2024-11-14 10:36:30|440.52|438.62|440.14|438.24|440.52|438.62|440.14|438.24|18
1731580600000|2024-11-14 10:36:40|440.13|438.23|439.86|437.96|440.13|438.23|439.8|437.9|21
1731580610000|2024-11-14 10:36:50|439.87|437.97|439.88|437.98|440.16|438.26|439.87|437.97|22
1731580620000|2024-11-14 10:37:00|439.76|437.86|439.25|437.35|439.77|437.87|439.19|437.29|21
1731580630000|2024-11-14 10:37:10|439.24|437.34|438.8|436.9|439.24|437.34|438.8|436.9|21
1731580640000|2024-11-14 10:37:20|438.81|436.91|438.87|436.97|438.87|436.97|438.65|436.75|20
1731580650000|2024-11-14 10:37:30|438.86|436.96|438.97|437.07|438.97|437.07|438.83|436.93|12
1731580660000|2024-11-14 10:37:40|438.98|437.08|439.12|437.22|439.12|437.22|438.97|437.07|15
1731580670000|2024-11-14 10:37:50|439.13|437.23|439.1|437.2|439.23|437.33|439.09|437.19|13
1731580680000|2024-11-14 10:38:00|439.11|437.21|439.22|437.32|439.22|437.32|439.08|437.18|12
1731580690000|2024-11-14 10:38:10|439.21|437.31|438.77|436.87|439.21|437.31|438.77|436.87|14
1731580700000|2024-11-14 10:38:20|438.78|436.88|439.08|437.18|439.08|437.18|438.78|436.88|15
1731580710000|2024-11-14 10:38:30|439.09|437.19|439.52|437.62|439.53|437.63|439.09|437.19|18
1731580720000|2024-11-14 10:38:40|439.53|437.63|439.87|437.97|439.87|437.97|439.53|437.63|16
1731580730000|2024-11-14 10:38:50|439.88|437.98|440.36|438.46|440.36|438.46|439.87|437.97|16
1731580740000|2024-11-14 10:39:00|440.35|438.45|440.32|438.42|440.35|438.45|440.29|438.39|16
1731580750000|2024-11-14 10:39:10|440.33|438.43|440.06|438.16|440.41|438.51|440.06|438.16|24
1731580760000|2024-11-14 10:39:20|440.04|438.14|439.84|437.94|440.04|438.14|439.8|437.9|19
1731580770000|2024-11-14 10:39:30|439.83|437.93|440.06|438.16|440.06|438.16|439.83|437.93|16
1731580780000|2024-11-14 10:39:40|440.07|438.17|440.15|438.25|440.16|438.26|440.06|438.16|18
1731580790000|2024-11-14 10:39:50|440.13|438.23|440.19|438.29|440.25|438.35|440.09|438.19|19
1731580800000|2024-11-14 10:40:00|440.18|438.28|440.43|438.53|440.43|438.53|440.16|438.26|17
1731580810000|2024-11-14 10:40:10|440.44|438.54|440.28|438.38|440.55|438.65|440.28|438.38|14
1731580820000|2024-11-14 10:40:20|440.27|438.37|440.24|438.34|440.46|438.56|440.24|438.34|15
1731580830000|2024-11-14 10:40:30|440.23|438.33|440.26|438.36|440.26|438.36|440.22|438.32|8
1731580840000|2024-11-14 10:40:40|440.27|438.37|440.46|438.56|440.46|438.56|440.27|438.37|5
1731580850000|2024-11-14 10:40:50|440.52|438.62|440.77|438.87|440.79|438.89|440.52|438.62|12
1731580860000|2024-11-14 10:41:00|440.76|438.86|440.67|438.77|440.77|438.87|440.67|438.77|14
1731580870000|2024-11-14 10:41:10|440.65|438.75|440.3|438.4|440.65|438.75|440.3|438.4|17
1731580880000|2024-11-14 10:41:20|440.29|438.39|439.92|438.02|440.29|438.39|439.92|438.02|18
1731580890000|2024-11-14 10:41:30|439.91|438.01|439.77|437.87|439.91|438.01|439.77|437.87|11
1731580900000|2024-11-14 10:41:40|439.66|437.76|439.64|437.74|439.66|437.76|439.59|437.69|11
1731580910000|2024-11-14 10:41:50|439.65|437.75|439.61|437.71|439.68|437.78|439.61|437.71|9
1731580920000|2024-11-14 10:42:00|439.6|437.7|439.5|437.6|439.6|437.7|439.5|437.6|4
1731580930000|2024-11-14 10:42:10|439.51|437.61|439.27|437.37|439.51|437.61|439.2|437.3|17
1731580940000|2024-11-14 10:42:20|439.26|437.36|439.72|437.82|439.74|437.84|439.26|437.36|20
1731580950000|2024-11-14 10:42:30|439.71|437.81|439.67|437.77|439.71|437.81|439.65|437.75|14
1731580960000|2024-11-14 10:42:40|439.68|437.78|439.52|437.62|439.68|437.78|439.48|437.58|15
1731580970000|2024-11-14 10:42:50|439.53|437.63|439.68|437.78|439.71|437.81|439.5|437.6|14
1731580980000|2024-11-14 10:43:00|439.69|437.79|439.94|438.04|439.95|438.05|439.66|437.76|15
1731580990000|2024-11-14 10:43:10|439.93|438.03|440.31|438.41|440.31|438.41|439.93|438.03|17
1731581000000|2024-11-14 10:43:20|440.32|438.42|440.65|438.75|440.65|438.75|440.32|438.42|17
1731581010000|2024-11-14 10:43:30|440.66|438.76|440.7|438.8|440.72|438.82|440.66|438.76|16
1731581020000|2024-11-14 10:43:40|440.71|438.81|440.7|438.8|440.73|438.83|440.69|438.79|5
1731581030000|2024-11-14 10:43:50|440.71|438.81|440.5|438.6|440.75|438.85|440.5|438.6|11
1731581040000|2024-11-14 10:44:00|440.51|438.61|440.67|438.77|440.67|438.77|440.49|438.59|21
1731581050000|2024-11-14 10:44:10|440.68|438.78|440.5|438.6|440.94|439.04|440.49|438.59|21
1731581060000|2024-11-14 10:44:20|440.49|438.59|440.43|438.53|440.55|438.65|440.43|438.53|15
1731581070000|2024-11-14 10:44:30|440.45|438.55|440.31|438.41|440.52|438.62|440.31|438.41|15
1731581080000|2024-11-14 10:44:40|440.32|438.42|440.13|438.23|440.32|438.42|440.1|438.2|14
1731581090000|2024-11-14 10:44:50|440.14|438.24|440.19|438.29|440.2|438.3|440.08|438.18|10
1731581100000|2024-11-14 10:45:00|440.2|438.3|440.37|438.47|440.37|438.47|440.2|438.3|8
1731581110000|2024-11-14 10:45:10|440.36|438.46|439.89|437.99|440.37|438.47|439.88|437.98|20
1731581120000|2024-11-14 10:45:20|439.9|438|440.03|438.13|440.04|438.14|439.9|438|18
1731581130000|2024-11-14 10:45:30|440.04|438.14|439.9|438|440.1|438.2|439.89|437.99|16
1731581140000|2024-11-14 10:45:40|439.91|438.01|439.93|438.03|440|438.1|439.91|438.01|10
1731581150000|2024-11-14 10:45:50|439.91|438.01|440.11|438.21|440.11|438.21|439.91|438.01|13
1731581160000|2024-11-14 10:46:00|440.12|438.22|440.41|438.51|440.41|438.51|440.12|438.22|9
1731581170000|2024-11-14 10:46:10|440.4|438.5|440.56|438.66|440.56|438.66|440.4|438.5|11
1731581180000|2024-11-14 10:46:20|440.55|438.65|440.7|438.8|440.7|438.8|440.42|438.52|15
1731581190000|2024-11-14 10:46:30|440.71|438.81|440.78|438.88|440.78|438.88|440.71|438.81|8
1731581200000|2024-11-14 10:46:40|440.85|438.95|441.09|439.19|441.11|439.21|440.85|438.95|13
1731581210000|2024-11-14 10:46:50|441.08|439.18|440.88|438.98|441.08|439.18|440.84|438.94|12
1731581220000|2024-11-14 10:47:00|440.89|438.99|440.68|438.78|440.9|439|440.68|438.78|14
1731581230000|2024-11-14 10:47:10|440.69|438.79|440.64|438.74|440.69|438.79|440.47|438.57|19
1731581240000|2024-11-14 10:47:20|440.69|438.79|440.85|438.95|440.85|438.95|440.67|438.77|12
1731581250000|2024-11-14 10:47:30|440.86|438.96|440.6|438.7|440.86|438.96|440.58|438.68|15
1731581260000|2024-11-14 10:47:40|440.61|438.71|440.56|438.66|440.65|438.75|440.56|438.66|15
1731581270000|2024-11-14 10:47:50|440.57|438.67|440.66|438.76|440.66|438.76|440.53|438.63|16
1731581280000|2024-11-14 10:48:00|440.7|438.8|440.79|438.89|440.79|438.89|440.7|438.8|12
1731581290000|2024-11-14 10:48:10|440.74|438.84|440.74|438.84|440.75|438.85|440.56|438.66|14
1731581300000|2024-11-14 10:48:20|440.73|438.83|440.88|438.98|440.88|438.98|440.64|438.74|10
1731581310000|2024-11-14 10:48:30|440.89|438.99|441.04|439.14|441.04|439.14|440.88|438.98|9
1731581320000|2024-11-14 10:48:40|440.95|439.05|440.68|438.78|440.95|439.05|440.68|438.78|9
1731581330000|2024-11-14 10:48:50|440.67|438.77|440.7|438.8|440.7|438.8|440.51|438.61|16
1731581340000|2024-11-14 10:49:00|440.77|438.87|440.81|438.91|440.81|438.91|440.74|438.84|11
1731581350000|2024-11-14 10:49:10|440.8|438.9|440.94|439.04|440.94|439.04|440.76|438.86|8
1731581360000|2024-11-14 10:49:20|440.95|439.05|440.68|438.78|441.02|439.12|440.68|438.78|7
1731581370000|2024-11-14 10:49:30|440.69|438.79|440.68|438.78|440.74|438.84|440.68|438.78|12
1731581380000|2024-11-14 10:49:40|440.67|438.77|440.68|438.78|440.8|438.9|440.64|438.74|15
1731581390000|2024-11-14 10:49:50|440.72|438.82|440.72|438.82|440.81|438.91|440.63|438.73|12
1731581400000|2024-11-14 10:50:00|440.71|438.81|440.52|438.62|440.71|438.81|440.5|438.6|9
1731581410000|2024-11-14 10:50:10|440.53|438.63|440.51|438.61|440.69|438.79|440.51|438.61|13
1731581420000|2024-11-14 10:50:20|440.46|438.56|440.23|438.33|440.46|438.56|440.2|438.3|12
1731581430000|2024-11-14 10:50:30|440.24|438.34|440.07|438.17|440.24|438.34|440.07|438.17|11
1731581440000|2024-11-14 10:50:40|440.04|438.14|439.9|438|440.04|438.14|439.9|438|15
1731581450000|2024-11-14 10:50:50|439.89|437.99|439.91|438.01|439.91|438.01|439.79|437.89|8
1731581460000|2024-11-14 10:51:00|439.92|438.02|439.76|437.86|439.98|438.08|439.76|437.86|16
1731581470000|2024-11-14 10:51:10|439.77|437.87|439.87|437.97|439.93|438.03|439.76|437.86|9
1731581480000|2024-11-14 10:51:20|439.86|437.96|439.6|437.7|439.86|437.96|439.59|437.69|17
1731581490000|2024-11-14 10:51:30|439.55|437.65|439.74|437.84|439.8|437.9|439.41|437.51|12
1731581500000|2024-11-14 10:51:40|439.72|437.82|439.64|437.74|439.72|437.82|439.61|437.71|12
1731581510000|2024-11-14 10:51:50|439.63|437.73|439.49|437.59|439.68|437.78|439.49|437.59|15
1731581520000|2024-11-14 10:52:00|439.48|437.58|439.56|437.66|439.56|437.66|439.44|437.54|12
1731581530000|2024-11-14 10:52:10|439.6|437.7|439.66|437.76|439.81|437.91|439.6|437.7|15
1731581540000|2024-11-14 10:52:20|439.67|437.77|439.7|437.8|439.88|437.98|439.67|437.77|16
1731581550000|2024-11-14 10:52:30|439.71|437.81|439.46|437.56|439.71|437.81|439.46|437.56|13
1731581560000|2024-11-14 10:52:40|439.42|437.52|439.18|437.28|439.42|437.52|439.18|437.28|11
1731581570000|2024-11-14 10:52:50|439.19|437.29|439.44|437.54|439.44|437.54|439.19|437.29|14
1731581580000|2024-11-14 10:53:00|439.45|437.55|439.67|437.77|439.67|437.77|439.45|437.55|11
1731581590000|2024-11-14 10:53:10|439.68|437.78|439.9|438|439.9|438|439.68|437.78|16
1731581600000|2024-11-14 10:53:20|439.89|437.99|440.1|438.2|440.11|438.21|439.89|437.99|10
1731581610000|2024-11-14 10:53:30|440.11|438.21|439.92|438.02|440.11|438.21|439.91|438.01|9
1731581620000|2024-11-14 10:53:40|439.96|438.06|440.36|438.46|440.37|438.47|439.96|438.06|15
1731581630000|2024-11-14 10:53:50|440.35|438.45|440.5|438.6|440.5|438.6|440.33|438.43|13
1731581640000|2024-11-14 10:54:00|440.51|438.61|440.66|438.76|440.68|438.78|440.51|438.61|9
1731581650000|2024-11-14 10:54:10|440.68|438.78|440.89|438.99|440.89|438.99|440.68|438.78|8
1731581660000|2024-11-14 10:54:20|440.9|439|440.77|438.87|440.91|439.01|440.77|438.87|10
1731581670000|2024-11-14 10:54:30|440.78|438.88|440.75|438.85|440.78|438.88|440.64|438.74|13
1731581680000|2024-11-14 10:54:40|440.82|438.92|440.68|438.78|440.82|438.92|440.68|438.78|17
1731581690000|2024-11-14 10:54:50|440.67|438.77|440.44|438.54|440.67|438.77|440.39|438.49|13
1731581700000|2024-11-14 10:55:00|440.45|438.55|440.37|438.47|440.47|438.57|440.37|438.47|16
1731581710000|2024-11-14 10:55:10|440.21|438.31|440|438.1|440.26|438.36|440|438.1|19
1731581720000|2024-11-14 10:55:20|439.99|438.09|439.96|438.06|440.04|438.14|439.9|438|15
1731581730000|2024-11-14 10:55:30|439.97|438.07|440.1|438.2|440.14|438.24|439.97|438.07|17
1731581740000|2024-11-14 10:55:40|440.09|438.19|439.85|437.95|440.09|438.19|439.85|437.95|11
1731581750000|2024-11-14 10:55:50|439.75|437.85|439.52|437.62|439.75|437.85|439.51|437.61|13
1731581760000|2024-11-14 10:56:00|439.53|437.63|439.46|437.56|439.63|437.73|439.45|437.55|20
1731581770000|2024-11-14 10:56:10|439.47|437.57|439.27|437.37|439.49|437.59|439.26|437.36|13
1731581780000|2024-11-14 10:56:20|439.28|437.38|439.27|437.37|439.4|437.5|439.26|437.36|14
1731581790000|2024-11-14 10:56:30|439.26|437.36|438.97|437.07|439.34|437.44|438.97|437.07|23
1731581800000|2024-11-14 10:56:40|438.96|437.06|438.5|436.6|438.96|437.06|438.5|436.6|15
1731581810000|2024-11-14 10:56:50|438.61|436.71|438.3|436.4|438.61|436.71|438.3|436.4|15
1731581820000|2024-11-14 10:57:00|438.29|436.39|438.07|436.17|438.29|436.39|438.07|436.17|14
1731581830000|2024-11-14 10:57:10|438.06|436.16|437.98|436.08|438.06|436.16|437.88|435.98|12
1731581840000|2024-11-14 10:57:20|438|436.1|438|436.1|438.03|436.13|437.99|436.09|10
1731581850000|2024-11-14 10:57:30|438.02|436.12|438.26|436.36|438.26|436.36|437.99|436.09|15
1731581860000|2024-11-14 10:57:40|438.27|436.37|438.4|436.5|438.4|436.5|438.27|436.37|12
1731581870000|2024-11-14 10:57:50|438.47|436.57|438.25|436.35|438.47|436.57|438.25|436.35|13
1731581880000|2024-11-14 10:58:00|438.26|436.36|438.36|436.46|438.43|436.53|438.26|436.36|14
1731581890000|2024-11-14 10:58:10|438.25|436.35|438.68|436.78|438.69|436.79|438.25|436.35|14
1731581900000|2024-11-14 10:58:20|438.67|436.77|438.43|436.53|438.67|436.77|438.42|436.52|13
1731581910000|2024-11-14 10:58:30|438.42|436.52|437.91|436.01|438.42|436.52|437.88|435.98|20
1731581920000|2024-11-14 10:58:40|437.9|436|437.95|436.05|437.95|436.05|437.89|435.99|11
1731581930000|2024-11-14 10:58:50|437.96|436.06|437.88|435.98|438.01|436.11|437.84|435.94|13
1731581940000|2024-11-14 10:59:00|437.89|435.99|438.11|436.21|438.11|436.21|437.89|435.99|12
1731581950000|2024-11-14 10:59:10|438.12|436.22|437.7|435.8|438.12|436.22|437.7|435.8|17
1731581960000|2024-11-14 10:59:20|437.71|435.81|437.67|435.77|437.74|435.84|437.67|435.77|8
1731581970000|2024-11-14 10:59:30|437.62|435.72|437.75|435.85|437.76|435.86|437.62|435.72|12
1731581980000|2024-11-14 10:59:40|437.71|435.81|437.83|435.93|437.93|436.03|437.7|435.8|14
1731581990000|2024-11-14 10:59:50|437.82|435.92|438.03|436.13|438.05|436.15|437.82|435.92|14
1731582000000|2024-11-14 11:00:00|438.04|436.14|438.4|436.5|438.4|436.5|438.04|436.14|8
1731582010000|2024-11-14 11:00:10|438.43|436.53|438.62|436.72|438.64|436.74|438.43|436.53|11
1731582020000|2024-11-14 11:00:20|438.63|436.73|438.96|437.06|438.98|437.08|438.62|436.72|16
1731582030000|2024-11-14 11:00:30|438.95|437.05|438.61|436.71|438.96|437.06|438.61|436.71|21
1731582040000|2024-11-14 11:00:40|438.6|436.7|438.75|436.85|438.75|436.85|438.58|436.68|13
1731582050000|2024-11-14 11:00:50|438.73|436.83|438.63|436.73|438.73|436.83|438.49|436.59|15
1731582060000|2024-11-14 11:01:00|438.64|436.74|438.92|437.02|438.94|437.04|438.64|436.74|15
1731582070000|2024-11-14 11:01:10|438.91|437.01|438.7|436.8|438.91|437.01|438.69|436.79|14
1731582080000|2024-11-14 11:01:20|438.71|436.81|438.79|436.89|438.8|436.9|438.71|436.81|8
1731582090000|2024-11-14 11:01:30|438.71|436.81|438.51|436.61|438.71|436.81|438.4|436.5|15
1731582100000|2024-11-14 11:01:40|438.5|436.6|438.33|436.43|438.5|436.6|438.33|436.43|13
1731582110000|2024-11-14 11:01:50|438.32|436.42|437.69|435.79|438.33|436.43|437.68|435.78|21
1731582120000|2024-11-14 11:02:00|437.68|435.78|437.27|435.37|437.69|435.79|437.27|435.37|15
1731582130000|2024-11-14 11:02:10|437.25|435.35|436.83|434.93|437.25|435.35|436.83|434.93|19
1731582140000|2024-11-14 11:02:20|436.82|434.92|436.35|434.45|436.82|434.92|436.34|434.44|14
1731582150000|2024-11-14 11:02:30|436.34|434.44|436.1|434.2|436.35|434.45|436.08|434.18|17
1731582160000|2024-11-14 11:02:40|436.04|434.14|435.87|433.97|436.04|434.14|435.87|433.97|18
1731582170000|2024-11-14 11:02:50|435.91|434.01|435.99|434.09|436.01|434.11|435.9|434|13
1731582180000|2024-11-14 11:03:00|436.05|434.15|436.03|434.13|436.06|434.16|435.99|434.09|13
1731582190000|2024-11-14 11:03:10|436.07|434.17|436.49|434.59|436.52|434.62|436.07|434.17|19
1731582200000|2024-11-14 11:03:20|436.48|434.58|436.45|434.55|436.58|434.68|436.45|434.55|16
1731582210000|2024-11-14 11:03:30|436.44|434.54|436.33|434.43|436.44|434.54|436.32|434.42|12
1731582220000|2024-11-14 11:03:40|436.34|434.44|436.12|434.22|436.34|434.44|436.12|434.22|13
1731582230000|2024-11-14 11:03:50|436.13|434.23|436.54|434.64|436.56|434.66|436.13|434.23|13
1731582240000|2024-11-14 11:04:00|436.55|434.65|436.26|434.36|436.55|434.65|436.26|434.36|15
1731582250000|2024-11-14 11:04:10|436.25|434.35|435.83|433.93|436.25|434.35|435.81|433.91|22
1731582260000|2024-11-14 11:04:20|435.84|433.94|435.68|433.78|435.84|433.94|435.68|433.78|10
1731582270000|2024-11-14 11:04:30|435.67|433.77|435.47|433.57|435.67|433.77|435.44|433.54|15
1731582280000|2024-11-14 11:04:40|435.46|433.56|435.36|433.46|435.51|433.61|435.34|433.44|15
1731582290000|2024-11-14 11:04:50|435.35|433.45|434.57|432.67|435.35|433.45|434.57|432.67|16
1731582300000|2024-11-14 11:05:00|434.56|432.66|434.91|433.01|434.94|433.04|434.54|432.64|17
1731582310000|2024-11-14 11:05:10|434.9|433|434.77|432.87|435.1|433.2|434.77|432.87|25
1731582320000|2024-11-14 11:05:20|434.72|432.82|434.74|432.84|434.74|432.84|434.54|432.64|21
1731582330000|2024-11-14 11:05:30|434.73|432.83|434.73|432.83|434.85|432.95|434.73|432.83|9
1731582340000|2024-11-14 11:05:40|434.72|432.82|434.67|432.77|434.72|432.82|434.65|432.75|12
1731582350000|2024-11-14 11:05:50|434.66|432.76|434.15|432.25|434.66|432.76|434.13|432.23|23
1731582360000|2024-11-14 11:06:00|434.16|432.26|434.61|432.71|434.66|432.76|434.16|432.26|15
1731582370000|2024-11-14 11:06:10|434.62|432.72|434.35|432.45|434.66|432.76|434.35|432.45|22
1731582380000|2024-11-14 11:06:20|434.34|432.44|433.79|431.89|434.34|432.44|433.79|431.89|22
1731582390000|2024-11-14 11:06:30|433.78|431.88|433.84|431.94|433.96|432.06|433.78|431.88|19
1731582400000|2024-11-14 11:06:40|433.83|431.93|433.6|431.7|433.83|431.93|433.6|431.7|13
1731582410000|2024-11-14 11:06:50|433.59|431.69|433.5|431.6|433.59|431.69|433.49|431.59|14
1731582420000|2024-11-14 11:07:00|433.53|431.63|433.61|431.71|433.73|431.83|433.53|431.63|22
1731582430000|2024-11-14 11:07:10|433.6|431.7|433.46|431.56|433.6|431.7|433.46|431.56|15
1731582440000|2024-11-14 11:07:20|433.45|431.55|433.39|431.49|433.45|431.55|433.39|431.49|7
1731582450000|2024-11-14 11:07:30|433.07|431.17|432.82|430.92|433.07|431.17|432.82|430.92|15
1731582460000|2024-11-14 11:07:40|432.83|430.93|432.56|430.66|432.83|430.93|432.55|430.65|16
1731582470000|2024-11-14 11:07:50|432.55|430.65|432.5|430.6|432.57|430.67|432.49|430.59|10
1731582480000|2024-11-14 11:08:00|432.51|430.61|432.99|431.09|432.99|431.09|432.43|430.53|19
1731582490000|2024-11-14 11:08:10|433.04|431.14|433.15|431.25|433.24|431.34|433.04|431.14|14
1731582500000|2024-11-14 11:08:20|433.16|431.26|433.47|431.57|433.48|431.58|433.16|431.26|17
1731582510000|2024-11-14 11:08:30|433.48|431.58|433.34|431.44|433.6|431.7|433.33|431.43|18
1731582520000|2024-11-14 11:08:40|433.33|431.43|433.26|431.36|433.33|431.43|433.22|431.32|12
1731582530000|2024-11-14 11:08:50|433.21|431.31|433.19|431.29|433.21|431.31|433.07|431.17|14
1731582540000|2024-11-14 11:09:00|433.2|431.3|433.26|431.36|433.31|431.41|433.16|431.26|13
1731582550000|2024-11-14 11:09:10|433.27|431.37|433.14|431.24|433.41|431.51|433.14|431.24|19
1731582560000|2024-11-14 11:09:20|433.13|431.23|432.54|430.64|433.13|431.23|432.54|430.64|23
1731582570000|2024-11-14 11:09:30|432.53|430.63|432.64|430.74|432.65|430.75|432.5|430.6|19
1731582580000|2024-11-14 11:09:40|432.65|430.75|432.95|431.05|432.95|431.05|432.64|430.74|17
1731582590000|2024-11-14 11:09:50|432.96|431.06|432.74|430.84|432.99|431.09|432.73|430.83|17
1731582600000|2024-11-14 11:10:00|432.79|430.89|432.87|430.97|432.91|431.01|432.78|430.88|13
1731582610000|2024-11-14 11:10:10|432.86|430.96|433.69|431.79|433.69|431.79|432.86|430.96|22
1731582620000|2024-11-14 11:10:20|433.68|431.78|433.23|431.33|433.68|431.78|433.23|431.33|22
1731582630000|2024-11-14 11:10:30|433.24|431.34|433.57|431.67|433.58|431.68|433.23|431.33|20
1731582640000|2024-11-14 11:10:40|433.56|431.66|433.27|431.37|433.56|431.66|433.27|431.37|13
1731582650000|2024-11-14 11:10:50|433.32|431.42|433.43|431.53|433.51|431.61|433.32|431.42|13
1731582660000|2024-11-14 11:11:00|433.35|431.45|433.06|431.16|433.35|431.45|433.05|431.15|11
1731582670000|2024-11-14 11:11:10|433.07|431.17|433.72|431.82|433.72|431.82|433.07|431.17|23
1731582680000|2024-11-14 11:11:20|433.73|431.83|434.22|432.32|434.27|432.37|433.73|431.83|19
1731582690000|2024-11-14 11:11:30|434.2|432.3|433.93|432.03|434.2|432.3|433.92|432.02|15
1731582700000|2024-11-14 11:11:40|433.92|432.02|433.76|431.86|433.92|432.02|433.67|431.77|13
1731582710000|2024-11-14 11:11:50|433.77|431.87|434.2|432.3|434.2|432.3|433.77|431.87|14
1731582720000|2024-11-14 11:12:00|434.21|432.31|434.45|432.55|434.45|432.55|434.21|432.31|12
1731582730000|2024-11-14 11:12:10|434.46|432.56|434.95|433.05|434.96|433.06|434.46|432.56|15
1731582740000|2024-11-14 11:12:20|434.96|433.06|435.19|433.29|435.21|433.31|434.96|433.06|12
1731582750000|2024-11-14 11:12:30|435.2|433.3|435.68|433.78|435.68|433.78|435.2|433.3|21
1731582760000|2024-11-14 11:12:40|435.69|433.79|436.73|434.83|436.73|434.83|435.69|433.79|23
1731582770000|2024-11-14 11:12:50|436.78|434.88|437.52|435.62|437.53|435.63|436.78|434.88|17
1731582780000|2024-11-14 11:13:00|437.51|435.61|437.61|435.71|437.75|435.85|437.51|435.61|20
1731582790000|2024-11-14 11:13:10|437.65|435.75|437.03|435.13|437.72|435.82|437.03|435.13|25
1731582800000|2024-11-14 11:13:20|437.02|435.12|437.18|435.28|437.27|435.37|436.93|435.03|23
1731582810000|2024-11-14 11:13:30|437.17|435.27|436.96|435.06|437.17|435.27|436.91|435.01|25
1731582820000|2024-11-14 11:13:40|436.97|435.07|437.09|435.19|437.13|435.23|436.96|435.06|18
1731582830000|2024-11-14 11:13:50|437.1|435.2|436.75|434.85|437.1|435.2|436.74|434.84|15
1731582840000|2024-11-14 11:14:00|436.84|434.94|437.52|435.62|437.52|435.62|436.81|434.91|20
1731582850000|2024-11-14 11:14:10|437.91|436.01|437.89|435.99|437.99|436.09|437.89|435.99|15
1731582860000|2024-11-14 11:14:20|437.88|435.98|437.74|435.84|437.88|435.98|437.64|435.74|14
1731582870000|2024-11-14 11:14:30|437.73|435.83|437.61|435.71|437.74|435.84|437.51|435.61|12
1731582880000|2024-11-14 11:14:40|437.6|435.7|438.13|436.23|438.13|436.23|437.6|435.7|20
1731582890000|2024-11-14 11:14:50|438.18|436.28|438.18|436.28|438.19|436.29|438.17|436.27|7
1731582900000|2024-11-14 11:15:00|438.17|436.27|437.56|435.66|438.17|436.27|437.56|435.66|19
1731582910000|2024-11-14 11:15:10|437.54|435.64|437.33|435.43|437.54|435.64|437.33|435.43|22
1731582920000|2024-11-14 11:15:20|437.32|435.42|437.85|435.95|437.88|435.98|437.32|435.42|15
1731582930000|2024-11-14 11:15:30|437.86|435.96|437.44|435.54|437.86|435.96|437.44|435.54|20
1731582940000|2024-11-14 11:15:40|437.45|435.55|437.54|435.64|437.54|435.64|437.44|435.54|16
1731582950000|2024-11-14 11:15:50|437.53|435.63|437.15|435.25|437.55|435.65|437.15|435.25|17
1731582960000|2024-11-14 11:16:00|437.06|435.16|437.52|435.62|437.52|435.62|437.02|435.12|21
1731582970000|2024-11-14 11:16:10|437.51|435.61|438.34|436.44|438.37|436.47|437.5|435.6|16
1731582980000|2024-11-14 11:16:20|438.33|436.43|438.68|436.78|438.75|436.85|438.29|436.39|23
1731582990000|2024-11-14 11:16:30|438.67|436.77|437.97|436.07|438.67|436.77|437.97|436.07|27
1731583000000|2024-11-14 11:16:40|437.96|436.06|437.64|435.74|437.96|436.06|437.49|435.59|19
1731583010000|2024-11-14 11:16:50|437.63|435.73|437.4|435.5|437.63|435.73|437.39|435.49|13
1731583020000|2024-11-14 11:17:00|437.39|435.49|436.46|434.56|437.39|435.49|436.46|434.56|24
1731583030000|2024-11-14 11:17:10|436.45|434.55|436.55|434.65|436.69|434.79|436.41|434.51|23
1731583040000|2024-11-14 11:17:20|436.54|434.64|436.23|434.33|436.57|434.67|436.23|434.33|16
1731583050000|2024-11-14 11:17:30|436.22|434.32|436.1|434.2|436.27|434.37|436.1|434.2|12
1731583060000|2024-11-14 11:17:40|436.09|434.19|435.76|433.86|436.09|434.19|435.76|433.86|12
1731583070000|2024-11-14 11:17:50|435.75|433.85|435.7|433.8|435.75|433.85|435.69|433.79|14
1731583080000|2024-11-14 11:18:00|435.69|433.79|436.28|434.38|436.3|434.4|435.69|433.79|21
1731583090000|2024-11-14 11:18:10|436.27|434.37|437.05|435.15|437.05|435.15|436.25|434.35|17
1731583100000|2024-11-14 11:18:20|437.11|435.21|436.62|434.72|437.21|435.31|436.62|434.72|27
1731583110000|2024-11-14 11:18:30|436.63|434.73|437.09|435.19|437.12|435.22|436.57|434.67|20
1731583120000|2024-11-14 11:18:40|437.08|435.18|437.75|435.85|437.77|435.87|437.07|435.17|21
1731583130000|2024-11-14 11:18:50|437.76|435.86|438.36|436.46|438.39|436.49|437.76|435.86|24
1731583140000|2024-11-14 11:19:00|438.38|436.48|438.54|436.64|438.56|436.66|438.38|436.48|14
1731583150000|2024-11-14 11:19:10|438.53|436.63|439.15|437.25|439.16|437.26|438.52|436.62|20
1731583160000|2024-11-14 11:19:20|439.24|437.34|440.22|438.32|440.22|438.32|439.23|437.33|29
1731583170000|2024-11-14 11:19:30|440.23|438.33|441.44|439.54|441.44|439.54|440.23|438.33|23
1731583180000|2024-11-14 11:19:40|441.45|439.55|441.98|440.08|442.36|440.46|441.45|439.55|24
1731583190000|2024-11-14 11:19:50|442.39|440.49|442.7|440.8|443.28|441.38|442.39|440.49|26
1731583200000|2024-11-14 11:20:00|442.71|440.81|442.61|440.71|442.71|440.81|442.49|440.59|19
1731583210000|2024-11-14 11:20:10|442.6|440.7|441.33|439.43|442.71|440.81|441.33|439.43|28
1731583220000|2024-11-14 11:20:20|441.4|439.5|441.22|439.32|441.4|439.5|441.2|439.3|24
1731583230000|2024-11-14 11:20:30|441.21|439.31|441.3|439.4|441.3|439.4|440.99|439.09|20
1731583240000|2024-11-14 11:20:40|441.35|439.45|442.34|440.44|442.34|440.44|441.35|439.45|26
1731583250000|2024-11-14 11:20:50|442.39|440.49|442.64|440.74|442.81|440.91|442.26|440.36|19
1731583260000|2024-11-14 11:21:00|442.75|440.85|442.52|440.62|442.8|440.9|442.51|440.61|16
1731583270000|2024-11-14 11:21:10|442.53|440.63|442.7|440.8|442.73|440.83|442.51|440.61|19
1731583280000|2024-11-14 11:21:20|442.71|440.81|443.02|441.12|443.02|441.12|442.69|440.79|12
1731583290000|2024-11-14 11:21:30|443.01|441.11|442.92|441.02|443.05|441.15|442.92|441.02|21
1731583300000|2024-11-14 11:21:40|442.93|441.03|441.97|440.07|442.93|441.03|441.97|440.07|22
1731583310000|2024-11-14 11:21:50|441.96|440.06|440.32|438.42|442.05|440.15|440.32|438.42|29
1731583320000|2024-11-14 11:22:00|440.31|438.41|440.72|438.82|440.72|438.82|440.27|438.37|20
1731583330000|2024-11-14 11:22:10|440.77|438.87|440.51|438.61|440.88|438.98|440.51|438.61|25
1731583340000|2024-11-14 11:22:20|440.52|438.62|440.35|438.45|440.81|438.91|440.32|438.42|18
1731583350000|2024-11-14 11:22:30|440.29|438.39|439.76|437.86|440.29|438.39|439.76|437.86|12
1731583360000|2024-11-14 11:22:40|439.75|437.85|439.92|438.02|439.96|438.06|439.68|437.78|23
1731583370000|2024-11-14 11:22:50|439.89|437.99|439.76|437.86|440.06|438.16|439.76|437.86|27
1731583380000|2024-11-14 11:23:00|439.74|437.84|439.51|437.61|439.74|437.84|439.46|437.56|16
1731583390000|2024-11-14 11:23:10|439.49|437.59|439.23|437.33|439.49|437.59|439.18|437.28|16
1731583400000|2024-11-14 11:23:20|439.22|437.32|439.44|437.54|439.54|437.64|439.22|437.32|16
1731583410000|2024-11-14 11:23:30|439.43|437.53|438.9|437|439.43|437.53|438.81|436.91|18
1731583420000|2024-11-14 11:23:40|438.89|436.99|438.93|437.03|438.96|437.06|438.81|436.91|9
1731583430000|2024-11-14 11:23:50|438.92|437.02|439.42|437.52|439.47|437.57|438.91|437.01|21
1731583440000|2024-11-14 11:24:00|439.41|437.51|439.64|437.74|439.64|437.74|438.94|437.04|26
1731583450000|2024-11-14 11:24:10|439.65|437.75|440.16|438.26|440.44|438.54|439.65|437.75|23
1731583460000|2024-11-14 11:24:20|440.15|438.25|439.72|437.82|440.15|438.25|439.71|437.81|27
1731583470000|2024-11-14 11:24:30|439.68|437.78|439.94|438.04|440|438.1|439.63|437.73|21
1731583480000|2024-11-14 11:24:40|439.93|438.03|439.7|437.8|439.93|438.03|439.59|437.69|21
1731583490000|2024-11-14 11:24:50|439.71|437.81|439.44|437.54|439.71|437.81|439.21|437.31|23
1731583500000|2024-11-14 11:25:00|439.45|437.55|439.39|437.49|439.45|437.55|438.97|437.07|20
1731583510000|2024-11-14 11:25:10|439.4|437.5|440.12|438.22|440.15|438.25|439.4|437.5|24
1731583520000|2024-11-14 11:25:20|440.13|438.23|439.51|437.61|440.13|438.23|439.48|437.58|25
1731583530000|2024-11-14 11:25:30|439.48|437.58|439.66|437.76|439.76|437.86|439.47|437.57|21
1731583540000|2024-11-14 11:25:40|439.67|437.77|439.94|438.04|440|438.1|439.67|437.77|20
1731583550000|2024-11-14 11:25:50|439.93|438.03|440|438.1|440.01|438.11|439.72|437.82|20
1731583560000|2024-11-14 11:26:00|440.01|438.11|440.65|438.75|440.69|438.79|440.01|438.11|19
1731583570000|2024-11-14 11:26:10|440.91|439.01|440.64|438.74|440.91|439.01|440.64|438.74|22
1731583580000|2024-11-14 11:26:20|440.47|438.57|440.35|438.45|440.47|438.57|440.35|438.45|15
1731583590000|2024-11-14 11:26:30|440.43|438.53|440.38|438.48|440.66|438.76|440.35|438.45|20
1731583600000|2024-11-14 11:26:40|440.37|438.47|441.02|439.12|441.03|439.13|440.37|438.47|18
1731583610000|2024-11-14 11:26:50|441.01|439.11|440.65|438.75|441.01|439.11|440.65|438.75|15
1731583620000|2024-11-14 11:27:00|440.7|438.8|440.71|438.81|441.08|439.18|440.7|438.8|28
1731583630000|2024-11-14 11:27:10|440.7|438.8|439.9|438|440.7|438.8|439.9|438|20
1731583640000|2024-11-14 11:27:20|439.89|437.99|439.78|437.88|439.89|437.99|439.78|437.88|14
1731583650000|2024-11-14 11:27:30|439.77|437.87|439.81|437.91|439.83|437.93|439.66|437.76|17
1731583660000|2024-11-14 11:27:40|439.8|437.9|440.06|438.16|440.09|438.19|439.8|437.9|13
1731583670000|2024-11-14 11:27:50|440.05|438.15|440|438.1|440.05|438.15|440|438.1|10
1731583680000|2024-11-14 11:28:00|440.04|438.14|439.83|437.93|440.04|438.14|439.83|437.93|14
1731583690000|2024-11-14 11:28:10|439.84|437.94|439.98|438.08|440.01|438.11|439.83|437.93|13
1731583700000|2024-11-14 11:28:20|439.97|438.07|439.88|437.98|440.13|438.23|439.88|437.98|20
1731583710000|2024-11-14 11:28:30|439.87|437.97|439.87|437.97|439.89|437.99|439.85|437.95|9
1731583720000|2024-11-14 11:28:40|439.97|438.07|440.08|438.18|440.08|438.18|439.97|438.07|9
1731583730000|2024-11-14 11:28:50|440.07|438.17|440.17|438.27|440.23|438.33|440.07|438.17|13
1731583740000|2024-11-14 11:29:00|440.16|438.26|440.15|438.25|440.16|438.26|440.08|438.18|11
1731583750000|2024-11-14 11:29:10|440.14|438.24|440.18|438.28|440.18|438.28|439.85|437.95|19
1731583760000|2024-11-14 11:29:20|440.19|438.29|440.85|438.95|440.89|438.99|440.19|438.29|21
1731583770000|2024-11-14 11:29:30|440.84|438.94|440.95|439.05|440.98|439.08|440.81|438.91|16
1731583780000|2024-11-14 11:29:40|440.96|439.06|441.17|439.27|441.17|439.27|440.96|439.06|13
1731583790000|2024-11-14 11:29:50|441.18|439.28|441.34|439.44|441.34|439.44|441.14|439.24|11
1731583800000|2024-11-14 11:30:00|441.33|439.43|441.31|439.41|441.33|439.43|441.25|439.35|14
1731583810000|2024-11-14 11:30:10|441.3|439.4|440.95|439.05|441.3|439.4|440.95|439.05|14
1731583820000|2024-11-14 11:30:20|440.82|438.92|440.54|438.64|440.82|438.92|440.54|438.64|16
1731583830000|2024-11-14 11:30:30|440.53|438.63|439.68|437.78|440.54|438.64|439.68|437.78|26
1731583840000|2024-11-14 11:30:40|439.67|437.77|439.49|437.59|439.67|437.77|439.48|437.58|20
1731583850000|2024-11-14 11:30:50|439.48|437.58|439.47|437.57|439.48|437.58|439.45|437.55|6
1731583860000|2024-11-14 11:31:00|439.48|437.58|439.64|437.74|439.65|437.75|439.46|437.56|11
1731583870000|2024-11-14 11:31:10|439.51|437.61|439.06|437.16|439.51|437.61|439.06|437.16|19
1731583880000|2024-11-14 11:31:20|439.05|437.15|438.66|436.76|439.05|437.15|438.66|436.76|19
1731583890000|2024-11-14 11:31:30|438.67|436.77|438.34|436.44|438.67|436.77|438.32|436.42|22
1731583900000|2024-11-14 11:31:40|438.33|436.43|438.08|436.18|438.33|436.43|438.08|436.18|11
1731583910000|2024-11-14 11:31:50|438.07|436.17|437.53|435.63|438.07|436.17|437.53|435.63|22
1731583920000|2024-11-14 11:32:00|437.51|435.61|437.37|435.47|437.51|435.61|437.25|435.35|14
1731583930000|2024-11-14 11:32:10|437.38|435.48|437.71|435.81|437.71|435.81|437.38|435.48|6
1731583940000|2024-11-14 11:32:20|437.72|435.82|438.09|436.19|438.09|436.19|437.71|435.81|14
1731583950000|2024-11-14 11:32:30|438.08|436.18|438.08|436.18|438.08|436.18|438.04|436.14|14
1731583960000|2024-11-14 11:32:40|438.13|436.23|438.25|436.35|438.29|436.39|438.12|436.22|15
1731583970000|2024-11-14 11:32:50|438.24|436.34|438.18|436.28|438.24|436.34|438.18|436.28|11
1731583980000|2024-11-14 11:33:00|438.17|436.27|438.29|436.39|438.29|436.39|438|436.1|19
1731583990000|2024-11-14 11:33:10|438.38|436.48|438.76|436.86|438.78|436.88|438.38|436.48|16
1731584000000|2024-11-14 11:33:20|438.75|436.85|438.32|436.42|438.75|436.85|438.32|436.42|23
1731584010000|2024-11-14 11:33:30|438.31|436.41|438.03|436.13|438.31|436.41|437.98|436.08|20
1731584020000|2024-11-14 11:33:40|438.02|436.12|437.7|435.8|438.06|436.16|437.7|435.8|18
1731584030000|2024-11-14 11:33:50|437.69|435.79|437.61|435.71|437.69|435.79|437.61|435.71|13
1731584040000|2024-11-14 11:34:00|437.6|435.7|437.77|435.87|438.02|436.12|437.6|435.7|21
1731584050000|2024-11-14 11:34:10|437.76|435.86|437.55|435.65|437.76|435.86|437.55|435.65|17
1731584060000|2024-11-14 11:34:20|437.5|435.6|437.79|435.89|437.84|435.94|437.45|435.55|10
1731584070000|2024-11-14 11:34:30|437.78|435.88|437.73|435.83|437.78|435.88|437.71|435.81|10
1731584080000|2024-11-14 11:34:40|437.74|435.84|437.63|435.73|437.76|435.86|437.63|435.73|7
1731584090000|2024-11-14 11:34:50|437.62|435.72|437.6|435.7|437.63|435.73|437.6|435.7|5
1731584100000|2024-11-14 11:35:00|437.59|435.69|437.21|435.31|437.6|435.7|437.21|435.31|13
1731584110000|2024-11-14 11:35:10|437.19|435.29|436.64|434.74|437.21|435.31|436.64|434.74|21
1731584120000|2024-11-14 11:35:20|436.63|434.73|436.22|434.32|436.63|434.73|436.22|434.32|21
1731584130000|2024-11-14 11:35:30|436.17|434.27|436.01|434.11|436.17|434.27|436.01|434.11|20
1731584140000|2024-11-14 11:35:40|435.95|434.05|435.34|433.44|435.95|434.05|435.25|433.35|25
1731584150000|2024-11-14 11:35:50|435.35|433.45|435.35|433.45|435.38|433.48|435.31|433.41|14
1731584160000|2024-11-14 11:36:00|435.34|433.44|435.81|433.91|435.81|433.91|435.34|433.44|22
1731584170000|2024-11-14 11:36:10|435.82|433.92|435.94|434.04|435.94|434.04|435.82|433.92|14
1731584180000|2024-11-14 11:36:20|435.95|434.05|436.26|434.36|436.26|434.36|435.95|434.05|7
1731584190000|2024-11-14 11:36:30|436.27|434.37|436.23|434.33|436.28|434.38|436.23|434.33|7
1731584200000|2024-11-14 11:36:40|436.22|434.32|435.99|434.09|436.22|434.32|435.99|434.09|17
1731584210000|2024-11-14 11:36:50|436|434.1|436.2|434.3|436.2|434.3|436|434.1|9
1731584220000|2024-11-14 11:37:00|436.19|434.29|436.23|434.33|436.24|434.34|436.19|434.29|9
1731584230000|2024-11-14 11:37:10|436.22|434.32|435.8|433.9|436.22|434.32|435.8|433.9|9
1731584240000|2024-11-14 11:37:20|435.79|433.89|435.66|433.76|435.79|433.89|435.64|433.74|17
1731584250000|2024-11-14 11:37:30|435.8|433.9|435.78|433.88|435.8|433.9|435.78|433.88|5
1731584260000|2024-11-14 11:37:40|435.77|433.87|435.91|434.01|435.92|434.02|435.77|433.87|12
1731584270000|2024-11-14 11:37:50|435.92|434.02|436.14|434.24|436.14|434.24|435.92|434.02|5
1731584280000|2024-11-14 11:38:00|436.15|434.25|435.97|434.07|436.15|434.25|435.97|434.07|11
1731584290000|2024-11-14 11:38:10|435.96|434.06|435.3|433.4|435.96|434.06|435.3|433.4|26
1731584300000|2024-11-14 11:38:20|435.29|433.39|435.54|433.64|435.55|433.65|435.2|433.3|14
1731584310000|2024-11-14 11:38:30|435.53|433.63|435.22|433.32|435.53|433.63|435.22|433.32|17
1731584320000|2024-11-14 11:38:40|435.21|433.31|434.9|433|435.22|433.32|434.9|433|16
1731584330000|2024-11-14 11:38:50|434.89|432.99|434.62|432.72|434.89|432.99|434.62|432.72|17
1731584340000|2024-11-14 11:39:00|434.63|432.73|434.71|432.81|434.71|432.81|434.63|432.73|11
1731584350000|2024-11-14 11:39:10|434.72|432.82|434.76|432.86|434.76|432.86|434.69|432.79|12
1731584360000|2024-11-14 11:39:20|434.75|432.85|435.02|433.12|435.03|433.13|434.75|432.85|18
1731584370000|2024-11-14 11:39:30|435.03|433.13|435.2|433.3|435.23|433.33|435.03|433.13|13
1731584380000|2024-11-14 11:39:40|435.19|433.29|435.34|433.44|435.34|433.44|435.19|433.29|8
1731584390000|2024-11-14 11:39:50|435.33|433.43|435.37|433.47|435.41|433.51|435.29|433.39|13
1731584400000|2024-11-14 11:40:00|435.4|433.5|435.19|433.29|435.43|433.53|435.19|433.29|15
1731584410000|2024-11-14 11:40:10|435.18|433.28|434.83|432.93|435.18|433.28|434.83|432.93|14
1731584420000|2024-11-14 11:40:20|434.82|432.92|434.54|432.64|434.82|432.92|434.51|432.61|15
1731584430000|2024-11-14 11:40:30|434.55|432.65|434.15|432.25|434.55|432.65|434.15|432.25|22
1731584440000|2024-11-14 11:40:40|434.14|432.24|433.77|431.87|434.14|432.24|433.77|431.87|23
1731584450000|2024-11-14 11:40:50|433.76|431.86|433.79|431.89|433.79|431.89|433.64|431.74|8
1731584460000|2024-11-14 11:41:00|433.78|431.88|433.71|431.81|433.79|431.89|433.71|431.81|16
1731584470000|2024-11-14 11:41:10|433.7|431.8|433.35|431.45|433.7|431.8|433.35|431.45|13
1731584480000|2024-11-14 11:41:20|433.41|431.51|433.6|431.7|433.61|431.71|433.36|431.46|21
1731584490000|2024-11-14 11:41:30|433.59|431.69|433.55|431.65|433.61|431.71|433.54|431.64|16
1731584500000|2024-11-14 11:41:40|433.54|431.64|433.72|431.82|433.73|431.83|433.47|431.57|18
1731584510000|2024-11-14 11:41:50|433.71|431.81|433.36|431.46|433.71|431.81|433.36|431.46|18
1731584520000|2024-11-14 11:42:00|433.37|431.47|433.26|431.36|433.37|431.47|433.25|431.35|18
1731584530000|2024-11-14 11:42:10|433.27|431.37|433.36|431.46|433.39|431.49|433.26|431.36|13
1731584540000|2024-11-14 11:42:20|433.42|431.52|433.31|431.41|433.56|431.66|433.3|431.4|20
1731584550000|2024-11-14 11:42:30|433.3|431.4|433.25|431.35|433.3|431.4|433.25|431.35|14
1731584560000|2024-11-14 11:42:40|433.24|431.34|433.3|431.4|433.3|431.4|433.13|431.23|10
1731584570000|2024-11-14 11:42:50|433.29|431.39|433.36|431.46|433.36|431.46|433.25|431.35|12
1731584580000|2024-11-14 11:43:00|433.35|431.45|433.36|431.46|433.68|431.78|433.34|431.44|17
1731584590000|2024-11-14 11:43:10|433.35|431.45|433.49|431.59|433.51|431.61|433.26|431.36|18
1731584600000|2024-11-14 11:43:20|433.48|431.58|433.46|431.56|433.52|431.62|433.45|431.55|13
1731584610000|2024-11-14 11:43:30|433.47|431.57|433.86|431.96|433.86|431.96|433.47|431.57|16
1731584620000|2024-11-14 11:43:40|433.87|431.97|433.77|431.87|433.87|431.97|433.77|431.87|13
1731584630000|2024-11-14 11:43:50|433.76|431.86|434.42|432.52|434.42|432.52|433.76|431.86|13
1731584640000|2024-11-14 11:44:00|434.48|432.58|434.74|432.84|434.85|432.95|434.48|432.58|15
1731584650000|2024-11-14 11:44:10|434.73|432.83|434.76|432.86|434.86|432.96|434.67|432.77|17
1731584660000|2024-11-14 11:44:20|434.77|432.87|434.9|433|434.93|433.03|434.76|432.86|8
1731584670000|2024-11-14 11:44:30|434.87|432.97|434.91|433.01|434.91|433.01|434.8|432.9|7
1731584680000|2024-11-14 11:44:40|434.92|433.02|435.41|433.51|435.46|433.56|434.92|433.02|18
1731584690000|2024-11-14 11:44:50|435.4|433.5|435.32|433.42|435.4|433.5|435.3|433.4|14
1731584700000|2024-11-14 11:45:00|435.31|433.41|435.33|433.43|435.34|433.44|435.26|433.36|11
1731584710000|2024-11-14 11:45:10|435.32|433.42|435.4|433.5|435.4|433.5|435.13|433.23|10
1731584720000|2024-11-14 11:45:20|435.41|433.51|435.95|434.05|435.95|434.05|435.41|433.51|12
1731584730000|2024-11-14 11:45:30|435.94|434.04|436.07|434.17|436.07|434.17|435.94|434.04|12
1731584740000|2024-11-14 11:45:40|436.15|434.25|436.12|434.22|436.24|434.34|436.12|434.22|14
1731584750000|2024-11-14 11:45:50|436.11|434.21|436.01|434.11|436.11|434.21|436.01|434.11|14
1731584760000|2024-11-14 11:46:00|436.02|434.12|436.16|434.26|436.18|434.28|436|434.1|15
1731584770000|2024-11-14 11:46:10|436.17|434.27|436.55|434.65|436.55|434.65|436.17|434.27|14
1731584780000|2024-11-14 11:46:20|436.56|434.66|436.54|434.64|436.56|434.66|436.54|434.64|5
1731584790000|2024-11-14 11:46:30|436.53|434.63|436.48|434.58|436.53|434.63|436.29|434.39|14
1731584800000|2024-11-14 11:46:40|436.74|434.84|436.42|434.52|436.74|434.84|436.41|434.51|20
1731584810000|2024-11-14 11:46:50|436.43|434.53|436.45|434.55|436.45|434.55|436.43|434.53|5
1731584820000|2024-11-14 11:47:00|436.46|434.56|436.63|434.73|436.67|434.77|436.45|434.55|12
1731584830000|2024-11-14 11:47:10|436.62|434.72|436.67|434.77|436.71|434.81|436.56|434.66|14
1731584840000|2024-11-14 11:47:20|436.66|434.76|436.33|434.43|436.75|434.85|436.33|434.43|20
1731584850000|2024-11-14 11:47:30|436.28|434.38|436.45|434.55|436.47|434.57|436.28|434.38|10
1731584860000|2024-11-14 11:47:40|436.39|434.49|436.35|434.45|436.43|434.53|436.35|434.45|9
1731584870000|2024-11-14 11:47:50|436.33|434.43|436.34|434.44|436.34|434.44|436.33|434.43|4
1731584880000|2024-11-14 11:48:00|436.31|434.41|436.44|434.54|436.48|434.58|436.17|434.27|10
1731584890000|2024-11-14 11:48:10|436.45|434.55|436.54|434.64|436.54|434.64|436.44|434.54|7
1731584900000|2024-11-14 11:48:20|436.67|434.77|436.59|434.69|436.67|434.77|436.53|434.63|13
1731584910000|2024-11-14 11:48:30|436.63|434.73|436.77|434.87|436.77|434.87|436.58|434.68|12
1731584920000|2024-11-14 11:48:40|436.76|434.86|436.74|434.84|436.77|434.87|436.7|434.8|11
1731584930000|2024-11-14 11:48:50|436.75|434.85|436.79|434.89|436.79|434.89|436.72|434.82|12
1731584940000|2024-11-14 11:49:00|436.8|434.9|436.78|434.88|436.8|434.9|436.74|434.84|9
1731584950000|2024-11-14 11:49:10|436.77|434.87|436.97|435.07|437.01|435.11|436.77|434.87|12
1731584960000|2024-11-14 11:49:20|437.02|435.12|437.08|435.18|437.08|435.18|436.99|435.09|9
1731584970000|2024-11-14 11:49:30|437.09|435.19|437.01|435.11|437.09|435.19|436.98|435.08|10
1731584980000|2024-11-14 11:49:40|437|435.1|436.84|434.94|437.03|435.13|436.73|434.83|14
1731584990000|2024-11-14 11:49:50|436.83|434.93|437.01|435.11|437.01|435.11|436.79|434.89|16
1731585000000|2024-11-14 11:50:00|436.93|435.03|437.04|435.14|437.06|435.16|436.93|435.03|15
1731585010000|2024-11-14 11:50:10|437.06|435.16|437.54|435.64|437.54|435.64|437.05|435.15|19
1731585020000|2024-11-14 11:50:20|437.55|435.65|437.46|435.56|437.72|435.82|437.38|435.48|15
1731585030000|2024-11-14 11:50:30|437.45|435.55|437.64|435.74|437.65|435.75|437.45|435.55|12
1731585040000|2024-11-14 11:50:40|437.69|435.79|438.41|436.51|438.41|436.51|437.68|435.78|20
1731585050000|2024-11-14 11:50:50|438.42|436.52|438.51|436.61|438.51|436.61|438.38|436.48|10
1731585060000|2024-11-14 11:51:00|438.37|436.47|438.52|436.62|438.53|436.63|438.33|436.43|12
1731585070000|2024-11-14 11:51:10|438.53|436.63|438.5|436.6|438.58|436.68|438.48|436.58|9
1731585080000|2024-11-14 11:51:20|438.59|436.69|438.77|436.87|438.77|436.87|438.59|436.69|10
1731585090000|2024-11-14 11:51:30|438.63|436.73|438.8|436.9|438.8|436.9|438.59|436.69|8
1731585100000|2024-11-14 11:51:40|438.79|436.89|438.71|436.81|438.79|436.89|438.5|436.6|11
1731585110000|2024-11-14 11:51:50|438.72|436.82|438.71|436.81|438.72|436.82|438.53|436.63|7
1731585120000|2024-11-14 11:52:00|438.68|436.78|438.64|436.74|438.76|436.86|438.59|436.69|14
1731585130000|2024-11-14 11:52:10|438.65|436.75|438.75|436.85|438.78|436.88|438.51|436.61|10
1731585140000|2024-11-14 11:52:20|438.74|436.84|438.59|436.69|438.75|436.85|438.59|436.69|16
1731585150000|2024-11-14 11:52:30|438.6|436.7|438.52|436.62|438.6|436.7|438.38|436.48|18
1731585160000|2024-11-14 11:52:40|438.55|436.65|438.7|436.8|438.79|436.89|438.55|436.65|9
1731585170000|2024-11-14 11:52:50|438.79|436.89|438.73|436.83|438.83|436.93|438.7|436.8|11
1731585180000|2024-11-14 11:53:00|438.74|436.84|438.9|437|438.98|437.08|438.74|436.84|9
1731585190000|2024-11-14 11:53:10|438.91|437.01|438.62|436.72|438.92|437.02|438.62|436.72|9
1731585200000|2024-11-14 11:53:20|438.57|436.67|438.18|436.28|438.57|436.67|438.17|436.27|15
1731585210000|2024-11-14 11:53:30|438.22|436.32|438.3|436.4|438.31|436.41|438.12|436.22|6
1731585220000|2024-11-14 11:53:40|438.36|436.46|438.56|436.66|438.67|436.77|438.36|436.46|11
1731585230000|2024-11-14 11:53:50|438.57|436.67|439.13|437.23|439.13|437.23|438.57|436.67|10
1731585240000|2024-11-14 11:54:00|439.15|437.25|439.12|437.22|439.16|437.26|439.08|437.18|14
1731585250000|2024-11-14 11:54:10|439.11|437.21|439.2|437.3|439.26|437.36|439.02|437.12|20
1731585260000|2024-11-14 11:54:20|439.21|437.31|439.29|437.39|439.29|437.39|439.21|437.31|5
1731585270000|2024-11-14 11:54:30|439.3|437.4|439.36|437.46|439.36|437.46|439.21|437.31|9
1731585280000|2024-11-14 11:54:40|439.37|437.47|439.27|437.37|439.37|437.47|439.13|437.23|11
1731585290000|2024-11-14 11:54:50|439.19|437.29|439.31|437.41|439.32|437.42|439.19|437.29|13
1731585300000|2024-11-14 11:55:00|439.32|437.42|438.95|437.05|439.36|437.46|438.94|437.04|17
1731585310000|2024-11-14 11:55:10|438.94|437.04|439.17|437.27|439.18|437.28|438.86|436.96|9
1731585320000|2024-11-14 11:55:20|439|437.1|438.99|437.09|439.2|437.3|438.8|436.9|23
1731585330000|2024-11-14 11:55:30|438.94|437.04|439.09|437.19|439.09|437.19|438.94|437.04|7
1731585340000|2024-11-14 11:55:40|439.1|437.2|439.25|437.35|439.26|437.36|439.1|437.2|5
1731585350000|2024-11-14 11:55:50|439.16|437.26|438.99|437.09|439.18|437.28|438.99|437.09|11
1731585360000|2024-11-14 11:56:00|438.98|437.08|439.05|437.15|439.05|437.15|438.93|437.03|6
1731585370000|2024-11-14 11:56:10|439.06|437.16|439.26|437.36|439.26|437.36|439.06|437.16|9
1731585380000|2024-11-14 11:56:20|439.18|437.28|439.22|437.32|439.31|437.41|439.18|437.28|9
1731585390000|2024-11-14 11:56:30|439.08|437.18|438.94|437.04|439.11|437.21|438.86|436.96|13
1731585400000|2024-11-14 11:56:40|439.01|437.11|439.15|437.25|439.16|437.26|439.01|437.11|7
1731585410000|2024-11-14 11:56:50|439.11|437.21|438.98|437.08|439.11|437.21|438.92|437.02|15
1731585420000|2024-11-14 11:57:00|439.03|437.13|438.98|437.08|439.08|437.18|438.92|437.02|7
1731585430000|2024-11-14 11:57:10|439.02|437.12|439.18|437.28|439.19|437.29|439.02|437.12|5
1731585440000|2024-11-14 11:57:20|439.17|437.27|439.19|437.29|439.19|437.29|439|437.1|9
1731585450000|2024-11-14 11:57:30|439.18|437.28|438.9|437|439.19|437.29|438.89|436.99|8
1731585460000|2024-11-14 11:57:40|438.91|437.01|438.91|437.01|438.92|437.02|438.79|436.89|14
1731585470000|2024-11-14 11:57:50|438.9|437|438.89|436.99|438.99|437.09|438.7|436.8|18
1731585480000|2024-11-14 11:58:00|438.88|436.98|438.99|437.09|439.03|437.13|438.77|436.87|13
1731585490000|2024-11-14 11:58:10|438.98|437.08|439.06|437.16|439.06|437.16|438.83|436.93|8
1731585500000|2024-11-14 11:58:20|438.93|437.03|438.8|436.9|438.94|437.04|438.73|436.83|12
1731585510000|2024-11-14 11:58:30|438.84|436.94|438.74|436.84|438.84|436.94|438.63|436.73|8
1731585520000|2024-11-14 11:58:40|438.77|436.87|438.86|436.96|438.88|436.98|438.76|436.86|8
1731585530000|2024-11-14 11:58:50|438.89|436.99|438.75|436.85|438.89|436.99|438.71|436.81|10
1731585540000|2024-11-14 11:59:00|438.74|436.84|438.7|436.8|438.85|436.95|438.7|436.8|7
1731585550000|2024-11-14 11:59:10|438.64|436.74|438.76|436.86|438.76|436.86|438.5|436.6|12
1731585560000|2024-11-14 11:59:20|438.75|436.85|438.67|436.77|438.75|436.85|438.66|436.76|3
1731585570000|2024-11-14 11:59:30|438.68|436.78|438.82|436.92|438.83|436.93|438.68|436.78|7
1731585580000|2024-11-14 11:59:40|438.83|436.93|439.01|437.11|439.14|437.24|438.83|436.93|19
1731585590000|2024-11-14 11:59:50|439|437.1|438.77|436.87|439|437.1|438.77|436.87|15
1731585600000|2024-11-14 12:00:00|438.73|436.83|438.24|436.34|438.73|436.83|438.24|436.34|21
1731585610000|2024-11-14 12:00:10|438.23|436.33|437.44|435.54|438.23|436.33|437.44|435.54|26
1731585620000|2024-11-14 12:00:20|437.43|435.53|437.03|435.13|437.43|435.53|436.82|434.92|28
1731585630000|2024-11-14 12:00:30|437.06|435.16|437.29|435.39|437.35|435.45|437.06|435.16|14
1731585640000|2024-11-14 12:00:40|437.28|435.38|437.42|435.52|437.42|435.52|437.13|435.23|21
1731585650000|2024-11-14 12:00:50|437.41|435.51|437.23|435.33|437.41|435.51|437.23|435.33|10
1731585660000|2024-11-14 12:01:00|437.22|435.32|437.33|435.43|437.49|435.59|437.22|435.32|15
1731585670000|2024-11-14 12:01:10|437.32|435.42|436.93|435.03|437.32|435.42|436.93|435.03|15
1731585680000|2024-11-14 12:01:20|436.92|435.02|436.57|434.67|436.93|435.03|436.57|434.67|16
1731585690000|2024-11-14 12:01:30|436.56|434.66|436.26|434.36|436.56|434.66|436.26|434.36|17
1731585700000|2024-11-14 12:01:40|436.25|434.35|436.68|434.78|436.69|434.79|436.24|434.34|18
1731585710000|2024-11-14 12:01:50|436.69|434.79|436.98|435.08|437.13|435.23|436.69|434.79|17
1731585720000|2024-11-14 12:02:00|436.97|435.07|436.4|434.5|436.98|435.08|436.4|434.5|18
1731585730000|2024-11-14 12:02:10|436.39|434.49|436.6|434.7|436.6|434.7|436.38|434.48|18
1731585740000|2024-11-14 12:02:20|436.61|434.71|436.75|434.85|436.83|434.93|436.61|434.71|15
1731585750000|2024-11-14 12:02:30|436.74|434.84|437.11|435.21|437.23|435.33|436.73|434.83|17
1731585760000|2024-11-14 12:02:40|437.1|435.2|437.37|435.47|437.54|435.64|437.1|435.2|18
1731585770000|2024-11-14 12:02:50|437.36|435.46|437.54|435.64|437.6|435.7|437.36|435.46|15
1731585780000|2024-11-14 12:03:00|437.53|435.63|436.92|435.02|437.54|435.64|436.92|435.02|21
1731585790000|2024-11-14 12:03:10|436.91|435.01|436.55|434.65|436.91|435.01|436.55|434.65|16
1731585800000|2024-11-14 12:03:20|436.69|434.79|436.69|434.79|436.76|434.86|436.55|434.65|12
1731585810000|2024-11-14 12:03:30|436.68|434.78|436.6|434.7|436.68|434.78|436.55|434.65|11
1731585820000|2024-11-14 12:03:40|436.59|434.69|436.63|434.73|436.65|434.75|436.49|434.59|15
1731585830000|2024-11-14 12:03:50|436.62|434.72|436.3|434.4|436.62|434.72|436.3|434.4|13
1731585840000|2024-11-14 12:04:00|436.29|434.39|436.27|434.37|436.4|434.5|436.27|434.37|14
1731585850000|2024-11-14 12:04:10|436.21|434.31|436.12|434.22|436.3|434.4|436.05|434.15|17
1731585860000|2024-11-14 12:04:20|436.11|434.21|435.07|433.17|436.11|434.21|435.07|433.17|21
1731585870000|2024-11-14 12:04:30|435|433.1|434.9|433|435|433.1|434.89|432.99|13
1731585880000|2024-11-14 12:04:40|434.91|433.01|435.04|433.14|435.25|433.35|434.9|433|14
1731585890000|2024-11-14 12:04:50|435.13|433.23|435.23|433.33|435.27|433.37|435.07|433.17|18
1731585900000|2024-11-14 12:05:00|435.22|433.32|435.35|433.45|435.46|433.56|435.22|433.32|18
1731585910000|2024-11-14 12:05:10|435.34|433.44|435.17|433.27|435.35|433.45|435.17|433.27|12
1731585920000|2024-11-14 12:05:20|435.06|433.16|434.63|432.73|435.06|433.16|434.63|432.73|17
1731585930000|2024-11-14 12:05:30|434.64|432.74|434.91|433.01|435.01|433.11|434.63|432.73|21
1731585940000|2024-11-14 12:05:40|434.9|433|435.23|433.33|435.24|433.34|434.9|433|13
1731585950000|2024-11-14 12:05:50|435.24|433.34|435.47|433.57|435.57|433.67|435.23|433.33|12
1731585960000|2024-11-14 12:06:00|435.46|433.56|435.54|433.64|435.54|433.64|435.43|433.53|13
1731585970000|2024-11-14 12:06:10|435.55|433.65|435.71|433.81|435.73|433.83|435.53|433.63|14
1731585980000|2024-11-14 12:06:20|435.72|433.82|436.57|434.67|436.68|434.78|435.72|433.82|17
1731585990000|2024-11-14 12:06:30|436.56|434.66|436.32|434.42|436.56|434.66|436.32|434.42|18
1731586000000|2024-11-14 12:06:40|436.56|434.66|436.41|434.51|436.56|434.66|436.21|434.31|18
1731586010000|2024-11-14 12:06:50|436.42|434.52|436.39|434.49|436.53|434.63|436.39|434.49|13
1731586020000|2024-11-14 12:07:00|436.38|434.48|436.1|434.2|436.38|434.48|436.1|434.2|10
1731586030000|2024-11-14 12:07:10|436.09|434.19|436.35|434.45|436.48|434.58|435.93|434.03|19
1731586040000|2024-11-14 12:07:20|436.34|434.44|436.59|434.69|436.62|434.72|436.34|434.44|16
1731586050000|2024-11-14 12:07:30|436.51|434.61|436.77|434.87|436.77|434.87|436.5|434.6|19
1731586060000|2024-11-14 12:07:40|436.78|434.88|436.87|434.97|436.87|434.97|436.72|434.82|18
1731586070000|2024-11-14 12:07:50|436.86|434.96|436.85|434.95|436.87|434.97|436.85|434.95|12
1731586080000|2024-11-14 12:08:00|436.84|434.94|436.95|435.05|436.99|435.09|436.84|434.94|15
1731586090000|2024-11-14 12:08:10|437.14|435.24|436.57|434.67|437.14|435.24|436.57|434.67|18
1731586100000|2024-11-14 12:08:20|436.56|434.66|436.56|434.66|436.56|434.66|436.47|434.57|14
1731586110000|2024-11-14 12:08:30|436.65|434.75|436.63|434.73|436.66|434.76|436.55|434.65|15
1731586120000|2024-11-14 12:08:40|436.64|434.74|436.67|434.77|436.82|434.92|436.62|434.72|17
1731586130000|2024-11-14 12:08:50|436.66|434.76|437|435.1|437.08|435.18|436.64|434.74|21
1731586140000|2024-11-14 12:09:00|436.99|435.09|436.63|434.73|436.99|435.09|436.63|434.73|21
1731586150000|2024-11-14 12:09:10|436.62|434.72|436.47|434.57|436.62|434.72|436.36|434.46|17
1731586160000|2024-11-14 12:09:20|436.46|434.56|436.43|434.53|436.51|434.61|436.42|434.52|18
1731586170000|2024-11-14 12:09:30|436.42|434.52|436.09|434.19|436.42|434.52|436.09|434.19|17
1731586180000|2024-11-14 12:09:40|436.08|434.18|435.77|433.87|436.08|434.18|435.77|433.87|17
1731586190000|2024-11-14 12:09:50|435.72|433.82|435.06|433.16|435.72|433.82|435.06|433.16|23
1731586200000|2024-11-14 12:10:00|434.99|433.09|434.94|433.04|435.06|433.16|434.93|433.03|12
1731586210000|2024-11-14 12:10:10|435.06|433.16|435.23|433.33|435.24|433.34|435.02|433.12|18
1731586220000|2024-11-14 12:10:20|435.22|433.32|435.56|433.66|435.58|433.68|435.21|433.31|16
1731586230000|2024-11-14 12:10:30|435.55|433.65|435.61|433.71|435.76|433.86|435.55|433.65|18
1731586240000|2024-11-14 12:10:40|435.84|433.94|435.7|433.8|435.85|433.95|435.7|433.8|13
1731586250000|2024-11-14 12:10:50|435.69|433.79|435.82|433.92|435.82|433.92|435.65|433.75|11
1731586260000|2024-11-14 12:11:00|435.81|433.91|435.85|433.95|435.85|433.95|435.76|433.86|12
1731586270000|2024-11-14 12:11:10|435.84|433.94|435.85|433.95|435.97|434.07|435.82|433.92|12
1731586280000|2024-11-14 12:11:20|435.91|434.01|436.05|434.15|436.08|434.18|435.91|434.01|15
1731586290000|2024-11-14 12:11:30|436.04|434.14|435.67|433.77|436.04|434.14|435.67|433.77|13
1731586300000|2024-11-14 12:11:40|435.68|433.78|435.89|433.99|435.91|434.01|435.68|433.78|19
1731586310000|2024-11-14 12:11:50|435.9|434|436.01|434.11|436.01|434.11|435.89|433.99|15
1731586320000|2024-11-14 12:12:00|436.02|434.12|436.21|434.31|436.21|434.31|436|434.1|17
1731586330000|2024-11-14 12:12:10|436.22|434.32|436.33|434.43|436.33|434.43|436.2|434.3|9
1731586340000|2024-11-14 12:12:20|436.31|434.41|436.87|434.97|436.92|435.02|436.3|434.4|22
1731586350000|2024-11-14 12:12:30|436.85|434.95|436.61|434.71|436.85|434.95|436.61|434.71|15
1731586360000|2024-11-14 12:12:40|436.6|434.7|436.6|434.7|436.74|434.84|436.59|434.69|14
1731586370000|2024-11-14 12:12:50|436.49|434.59|436.65|434.75|436.67|434.77|436.45|434.55|14
1731586380000|2024-11-14 12:13:00|436.66|434.76|436.65|434.75|436.75|434.85|436.54|434.64|17
1731586390000|2024-11-14 12:13:10|436.75|434.85|436.76|434.86|436.81|434.91|436.7|434.8|14
1731586400000|2024-11-14 12:13:20|436.77|434.87|436.64|434.74|436.77|434.87|436.63|434.73|13
1731586410000|2024-11-14 12:13:30|436.63|434.73|436.66|434.76|436.69|434.79|436.61|434.71|7
1731586420000|2024-11-14 12:13:40|436.73|434.83|436.82|434.92|436.83|434.93|436.71|434.81|9
1731586430000|2024-11-14 12:13:50|436.81|434.91|436.83|434.93|436.84|434.94|436.79|434.89|15
1731586440000|2024-11-14 12:14:00|436.84|434.94|436.99|435.09|436.99|435.09|436.76|434.86|13
1731586450000|2024-11-14 12:14:10|436.8|434.9|437.11|435.21|437.16|435.26|436.8|434.9|16
1731586460000|2024-11-14 12:14:20|436.96|435.06|436.95|435.05|436.97|435.07|436.94|435.04|9
1731586470000|2024-11-14 12:14:30|436.78|434.88|436.96|435.06|437.06|435.16|436.78|434.88|14
1731586480000|2024-11-14 12:14:40|436.95|435.05|437.8|435.9|437.83|435.93|436.95|435.05|20
1731586490000|2024-11-14 12:14:50|437.79|435.89|437.65|435.75|437.79|435.89|437.65|435.75|14
1731586500000|2024-11-14 12:15:00|437.64|435.74|437.67|435.77|437.71|435.81|437.59|435.69|16
1731586510000|2024-11-14 12:15:10|437.66|435.76|437.51|435.61|437.84|435.94|437.51|435.61|24
1731586520000|2024-11-14 12:15:20|437.49|435.59|437.08|435.18|437.49|435.59|437.06|435.16|21
1731586530000|2024-11-14 12:15:30|437.09|435.19|436.93|435.03|437.34|435.44|436.89|434.99|18
1731586540000|2024-11-14 12:15:40|436.92|435.02|436.93|435.03|436.95|435.05|436.74|434.84|19
1731586550000|2024-11-14 12:15:50|436.92|435.02|436.79|434.89|436.94|435.04|436.78|434.88|15
1731586560000|2024-11-14 12:16:00|436.8|434.9|436.81|434.91|437|435.1|436.78|434.88|16
1731586570000|2024-11-14 12:16:10|436.78|434.88|436.89|434.99|436.9|435|436.69|434.79|15
1731586580000|2024-11-14 12:16:20|436.88|434.98|436.9|435|436.9|435|436.87|434.97|12
1731586590000|2024-11-14 12:16:30|436.91|435.01|437.08|435.18|437.15|435.25|436.9|435|18
1731586600000|2024-11-14 12:16:40|437.09|435.19|437.07|435.17|437.09|435.19|437.07|435.17|9
1731586610000|2024-11-14 12:16:50|437.06|435.16|437.17|435.27|437.19|435.29|437|435.1|10
1731586620000|2024-11-14 12:17:00|437.16|435.26|436.18|434.28|437.16|435.26|436.18|434.28|21
1731586630000|2024-11-14 12:17:10|436.28|434.38|436.2|434.3|436.28|434.38|436.2|434.3|5
1731586640000|2024-11-14 12:17:20|436.21|434.31|436.33|434.43|436.37|434.47|436.16|434.26|14
1731586650000|2024-11-14 12:17:30|436.32|434.42|436.15|434.25|436.33|434.43|436.15|434.25|13
1731586660000|2024-11-14 12:17:40|436.14|434.24|435.89|433.99|436.14|434.24|435.89|433.99|15
1731586670000|2024-11-14 12:17:50|435.9|434|435.63|433.73|435.96|434.06|435.63|433.73|20
1731586680000|2024-11-14 12:18:00|435.62|433.72|435.63|433.73|435.63|433.73|435.52|433.62|12
1731586690000|2024-11-14 12:18:10|435.62|433.72|435.75|433.85|435.78|433.88|435.62|433.72|13
1731586700000|2024-11-14 12:18:20|435.74|433.84|436.09|434.19|436.09|434.19|435.74|433.84|12
1731586710000|2024-11-14 12:18:30|436.13|434.23|436.36|434.46|436.4|434.5|436.09|434.19|14
1731586720000|2024-11-14 12:18:40|436.35|434.45|436.52|434.62|436.54|434.64|436.35|434.45|17
1731586730000|2024-11-14 12:18:50|436.51|434.61|436.45|434.55|436.51|434.61|436.44|434.54|11
1731586740000|2024-11-14 12:19:00|436.46|434.56|436.47|434.57|436.62|434.72|436.45|434.55|17
1731586750000|2024-11-14 12:19:10|436.27|434.37|436.22|434.32|436.28|434.38|436.07|434.17|11
1731586760000|2024-11-14 12:19:20|436.23|434.33|436.1|434.2|436.23|434.33|436.1|434.2|17
1731586770000|2024-11-14 12:19:30|436.11|434.21|436.1|434.2|436.16|434.26|436.06|434.16|14
1731586780000|2024-11-14 12:19:40|436.04|434.14|436.1|434.2|436.25|434.35|435.92|434.02|14
1731586790000|2024-11-14 12:19:50|436.11|434.21|436.29|434.39|436.29|434.39|436.11|434.21|12
1731586800000|2024-11-14 12:20:00|436.32|434.42|436.49|434.59|436.6|434.7|436.32|434.42|12
1731586810000|2024-11-14 12:20:10|436.48|434.58|436.12|434.22|436.48|434.58|436.12|434.22|12
1731586820000|2024-11-14 12:20:20|436.08|434.18|436|434.1|436.12|434.22|435.78|433.88|17
1731586830000|2024-11-14 12:20:30|436.04|434.14|436.15|434.25|436.23|434.33|436.04|434.14|8
1731586840000|2024-11-14 12:20:40|436.28|434.38|436.53|434.63|436.53|434.63|436.27|434.37|19
1731586850000|2024-11-14 12:20:50|436.52|434.62|436.55|434.65|436.57|434.67|436.48|434.58|16
1731586860000|2024-11-14 12:21:00|436.56|434.66|436.77|434.87|436.82|434.92|436.55|434.65|10
1731586870000|2024-11-14 12:21:10|436.78|434.88|436.42|434.52|436.78|434.88|436.42|434.52|20
1731586880000|2024-11-14 12:21:20|436.41|434.51|436.16|434.26|436.41|434.51|436.16|434.26|14
1731586890000|2024-11-14 12:21:30|436.15|434.25|436.13|434.23|436.19|434.29|436.13|434.23|10
1731586900000|2024-11-14 12:21:40|436.14|434.24|436.1|434.2|436.14|434.24|435.97|434.07|13
1731586910000|2024-11-14 12:21:50|436.29|434.39|436.47|434.57|436.47|434.57|436.21|434.31|16
1731586920000|2024-11-14 12:22:00|436.49|434.59|436.38|434.48|436.58|434.68|436.38|434.48|18
1731586930000|2024-11-14 12:22:10|436.37|434.47|436.35|434.45|436.37|434.47|436.34|434.44|13
1731586940000|2024-11-14 12:22:20|436.36|434.46|436.47|434.57|436.63|434.73|436.36|434.46|15
1731586950000|2024-11-14 12:22:30|436.46|434.56|436.76|434.86|436.76|434.86|436.46|434.56|13
1731586960000|2024-11-14 12:22:40|436.91|435.01|437.18|435.28|437.2|435.3|436.91|435.01|16
1731586970000|2024-11-14 12:22:50|437.19|435.29|437.49|435.59|437.52|435.62|437.19|435.29|21
1731586980000|2024-11-14 12:23:00|437.48|435.58|437.5|435.6|437.56|435.66|437.47|435.57|15
1731586990000|2024-11-14 12:23:10|437.56|435.66|437.65|435.75|437.65|435.75|437.53|435.63|14
1731587000000|2024-11-14 12:23:20|437.64|435.74|437.24|435.34|437.65|435.75|437.19|435.29|18
1731587010000|2024-11-14 12:23:30|437.19|435.29|437.21|435.31|437.22|435.32|437.17|435.27|16
1731587020000|2024-11-14 12:23:40|437.2|435.3|437.14|435.24|437.21|435.31|437.14|435.24|10
1731587030000|2024-11-14 12:23:50|437.23|435.33|437.14|435.24|437.23|435.33|437.14|435.24|8
1731587040000|2024-11-14 12:24:00|437.13|435.23|437.11|435.21|437.22|435.32|437.11|435.21|14
1731587050000|2024-11-14 12:24:10|437.1|435.2|436.92|435.02|437.1|435.2|436.92|435.02|14
1731587060000|2024-11-14 12:24:20|436.91|435.01|437.09|435.19|437.22|435.32|436.91|435.01|16
1731587070000|2024-11-14 12:24:30|437.08|435.18|436.99|435.09|437.1|435.2|436.99|435.09|13
1731587080000|2024-11-14 12:24:40|436.98|435.08|437.05|435.15|437.07|435.17|436.95|435.05|11
1731587090000|2024-11-14 12:24:50|437.04|435.14|437.09|435.19|437.12|435.22|437.03|435.13|14
1731587100000|2024-11-14 12:25:00|437.1|435.2|436.69|434.79|437.13|435.23|436.69|434.79|17
1731587110000|2024-11-14 12:25:10|436.68|434.78|436.73|434.83|436.73|434.83|436.62|434.72|11
1731587120000|2024-11-14 12:25:20|436.72|434.82|436.69|434.79|436.73|434.83|436.68|434.78|8
1731587130000|2024-11-14 12:25:30|436.68|434.78|437.04|435.14|437.06|435.16|436.68|434.78|17
1731587140000|2024-11-14 12:25:40|437.03|435.13|436.93|435.03|437.03|435.13|436.91|435.01|15
1731587150000|2024-11-14 12:25:50|436.92|435.02|436.9|435|436.92|435.02|436.72|434.82|13
1731587160000|2024-11-14 12:26:00|436.91|435.01|437.03|435.13|437.05|435.15|436.89|434.99|10
1731587170000|2024-11-14 12:26:10|437.04|435.14|437.61|435.71|437.64|435.74|437.03|435.13|20
1731587180000|2024-11-14 12:26:20|437.6|435.7|437.13|435.23|437.6|435.7|437.13|435.23|19
1731587190000|2024-11-14 12:26:30|437.12|435.22|436.91|435.01|437.13|435.23|436.91|435.01|12
1731587200000|2024-11-14 12:26:40|436.88|434.98|436.9|435|436.95|435.05|436.86|434.96|16
1731587210000|2024-11-14 12:26:50|436.89|434.99|436.92|435.02|436.94|435.04|436.88|434.98|9
1731587220000|2024-11-14 12:27:00|436.93|435.03|437.09|435.19|437.23|435.33|436.93|435.03|15
1731587230000|2024-11-14 12:27:10|437.08|435.18|437.26|435.36|437.26|435.36|437.04|435.14|10
1731587240000|2024-11-14 12:27:20|437.25|435.35|437.48|435.58|437.5|435.6|437.25|435.35|11
1731587250000|2024-11-14 12:27:30|437.42|435.52|437.04|435.14|437.42|435.52|437.04|435.14|14
1731587260000|2024-11-14 12:27:40|437.03|435.13|437.03|435.13|437.04|435.14|437.01|435.11|6
1731587270000|2024-11-14 12:27:50|437.05|435.15|436.91|435.01|437.05|435.15|436.88|434.98|8
1731587280000|2024-11-14 12:28:00|436.87|434.97|436.82|434.92|436.92|435.02|436.82|434.92|14
1731587290000|2024-11-14 12:28:10|436.81|434.91|436.94|435.04|437.02|435.12|436.81|434.91|14
1731587300000|2024-11-14 12:28:20|436.93|435.03|436.76|434.86|436.93|435.03|436.76|434.86|9
1731587310000|2024-11-14 12:28:30|436.75|434.85|436.94|435.04|436.94|435.04|436.75|434.85|15
1731587320000|2024-11-14 12:28:40|436.95|435.05|437.05|435.15|437.12|435.22|436.95|435.05|11
1731587330000|2024-11-14 12:28:50|437.04|435.14|437.24|435.34|437.24|435.34|437.04|435.14|8
1731587340000|2024-11-14 12:29:00|437.23|435.33|436.89|434.99|437.24|435.34|436.89|434.99|18
1731587350000|2024-11-14 12:29:10|436.9|435|436.79|434.89|436.9|435|436.78|434.88|14
1731587360000|2024-11-14 12:29:20|436.78|434.88|436.77|434.87|436.8|434.9|436.67|434.77|11
1731587370000|2024-11-14 12:29:30|436.76|434.86|436.87|434.97|436.89|434.99|436.76|434.86|13
1731587380000|2024-11-14 12:29:40|436.88|434.98|436.99|435.09|437.04|435.14|436.87|434.97|14
1731587390000|2024-11-14 12:29:50|436.98|435.08|436.91|435.01|436.99|435.09|436.91|435.01|10
1731587400000|2024-11-14 12:30:00|437.05|435.15|437.1|435.2|437.1|435.2|437.03|435.13|12
1731587410000|2024-11-14 12:30:10|437.09|435.19|437|435.1|437.09|435.19|436.88|434.98|12
1731587420000|2024-11-14 12:30:20|437.01|435.11|436.94|435.04|437.01|435.11|436.91|435.01|11
1731587430000|2024-11-14 12:30:30|436.93|435.03|437.26|435.36|437.27|435.37|436.89|434.99|15
1731587440000|2024-11-14 12:30:40|437.25|435.35|437.25|435.35|437.29|435.39|437.2|435.3|10
1731587450000|2024-11-14 12:30:50|437.28|435.38|437.57|435.67|437.57|435.67|437.27|435.37|15
1731587460000|2024-11-14 12:31:00|437.58|435.68|436.91|435.01|437.58|435.68|436.9|435|19
1731587470000|2024-11-14 12:31:10|436.9|435|436.71|434.81|436.9|435|436.62|434.72|21
1731587480000|2024-11-14 12:31:20|436.77|434.87|437.07|435.17|437.08|435.18|436.77|434.87|23
1731587490000|2024-11-14 12:31:30|437|435.1|437.14|435.24|437.14|435.24|437|435.1|8
1731587500000|2024-11-14 12:31:40|437.2|435.3|437.28|435.38|437.5|435.6|437.2|435.3|22
1731587510000|2024-11-14 12:31:50|437.24|435.34|436.95|435.05|437.24|435.34|436.95|435.05|17
1731587520000|2024-11-14 12:32:00|436.94|435.04|436.74|434.84|436.94|435.04|436.62|434.72|13
1731587530000|2024-11-14 12:32:10|436.75|434.85|437.12|435.22|437.17|435.27|436.75|434.85|19
1731587540000|2024-11-14 12:32:20|437.13|435.23|437.37|435.47|437.38|435.48|437.13|435.23|13
1731587550000|2024-11-14 12:32:30|437.33|435.43|436.94|435.04|437.33|435.43|436.94|435.04|11
1731587560000|2024-11-14 12:32:40|437.11|435.21|437.07|435.17|437.28|435.38|437.07|435.17|13
1731587570000|2024-11-14 12:32:50|437.06|435.16|436.76|434.86|437.07|435.17|436.6|434.7|17
1731587580000|2024-11-14 12:33:00|436.77|434.87|436.56|434.66|436.77|434.87|436.52|434.62|10
1731587590000|2024-11-14 12:33:10|436.69|434.79|436.8|434.9|436.86|434.96|436.69|434.79|17
1731587600000|2024-11-14 12:33:20|436.81|434.91|437.1|435.2|437.1|435.2|436.81|434.91|9
1731587610000|2024-11-14 12:33:30|437.09|435.19|437.17|435.27|437.17|435.27|436.98|435.08|12
1731587620000|2024-11-14 12:33:40|437.16|435.26|437.22|435.32|437.23|435.33|437.12|435.22|8
1731587630000|2024-11-14 12:33:50|437.13|435.23|437.36|435.46|437.38|435.48|437.13|435.23|12
1731587640000|2024-11-14 12:34:00|437.34|435.44|437.39|435.49|437.45|435.55|437.08|435.18|16
1731587650000|2024-11-14 12:34:10|437.45|435.55|437.57|435.67|437.58|435.68|437.45|435.55|16
1731587660000|2024-11-14 12:34:20|437.46|435.56|437.69|435.79|437.7|435.8|437.42|435.52|13
1731587670000|2024-11-14 12:34:30|437.59|435.69|437.49|435.59|437.59|435.69|437.49|435.59|9
1731587680000|2024-11-14 12:34:40|437.48|435.58|437.62|435.72|437.65|435.75|437.37|435.47|18
1731587690000|2024-11-14 12:34:50|437.63|435.73|437.23|435.33|437.64|435.74|437.23|435.33|18
1731587700000|2024-11-14 12:35:00|437.22|435.32|437.05|435.15|437.22|435.32|437.05|435.15|12
1731587710000|2024-11-14 12:35:10|436.98|435.08|436.76|434.86|437.01|435.11|436.71|434.81|9
1731587720000|2024-11-14 12:35:20|436.72|434.82|436.91|435.01|436.98|435.08|436.72|434.82|12
1731587730000|2024-11-14 12:35:30|436.92|435.02|437.13|435.23|437.13|435.23|436.92|435.02|9
1731587740000|2024-11-14 12:35:40|437.11|435.21|436.75|434.85|437.11|435.21|436.75|434.85|7
1731587750000|2024-11-14 12:35:50|436.74|434.84|436.64|434.74|436.74|434.84|436.53|434.63|10
1731587760000|2024-11-14 12:36:00|436.65|434.75|436.47|434.57|436.71|434.81|436.47|434.57|12
1731587770000|2024-11-14 12:36:10|436.46|434.56|436.11|434.21|436.46|434.56|436.11|434.21|16
1731587780000|2024-11-14 12:36:20|436.07|434.17|435.74|433.84|436.07|434.17|435.74|433.84|18
1731587790000|2024-11-14 12:36:30|435.75|433.85|435.61|433.71|435.75|433.85|435.61|433.71|5
1731587800000|2024-11-14 12:36:40|435.6|433.7|435.62|433.72|435.64|433.74|435.6|433.7|8
1731587810000|2024-11-14 12:36:50|435.61|433.71|435.5|433.6|435.61|433.71|435.45|433.55|13
1731587820000|2024-11-14 12:37:00|435.48|433.58|435.31|433.41|435.48|433.58|435.31|433.41|11
1731587830000|2024-11-14 12:37:10|435.5|433.6|435.37|433.47|435.5|433.6|435.37|433.47|11
1731587840000|2024-11-14 12:37:20|435.36|433.46|434.71|432.81|435.37|433.47|434.7|432.8|22
1731587850000|2024-11-14 12:37:30|434.72|432.82|434.86|432.96|434.87|432.97|434.72|432.82|5
1731587860000|2024-11-14 12:37:40|434.98|433.08|434.81|432.91|434.98|433.08|434.79|432.89|6
1731587870000|2024-11-14 12:37:50|434.82|432.92|434.81|432.91|434.99|433.09|434.81|432.91|14
1731587880000|2024-11-14 12:38:00|434.82|432.92|434.31|432.41|434.88|432.98|434.31|432.41|13
1731587890000|2024-11-14 12:38:10|434.55|432.65|434.78|432.88|434.78|432.88|434.49|432.59|16
1731587900000|2024-11-14 12:38:20|434.77|432.87|434.91|433.01|434.91|433.01|434.58|432.68|13
1731587910000|2024-11-14 12:38:30|434.92|433.02|434.94|433.04|434.97|433.07|434.92|433.02|9
1731587920000|2024-11-14 12:38:40|434.95|433.05|435.04|433.14|435.06|433.16|434.95|433.05|10
1731587930000|2024-11-14 12:38:50|435.03|433.13|435.06|433.16|435.12|433.22|435.03|433.13|9
1731587940000|2024-11-14 12:39:00|435.01|433.11|434.81|432.91|435.01|433.11|434.81|432.91|4
1731587950000|2024-11-14 12:39:10|434.82|432.92|435.09|433.19|435.1|433.2|434.82|432.92|12
1731587960000|2024-11-14 12:39:20|435.13|433.23|435.13|433.23|435.16|433.26|434.99|433.09|9
1731587970000|2024-11-14 12:39:30|435.03|433.13|435.2|433.3|435.25|433.35|435.03|433.13|9
1731587980000|2024-11-14 12:39:40|435.04|433.14|434.97|433.07|435.04|433.14|434.97|433.07|2
1731587990000|2024-11-14 12:39:50|434.88|432.98|434.97|433.07|435.19|433.29|434.88|432.98|7
1731588000000|2024-11-14 12:40:00|434.93|433.03|434.99|433.09|435.22|433.32|434.93|433.03|11
1731588010000|2024-11-14 12:40:10|435|433.1|435.08|433.18|435.28|433.38|435|433.1|12
1731588020000|2024-11-14 12:40:20|435.09|433.19|435.32|433.42|435.38|433.48|435.09|433.19|17
1731588030000|2024-11-14 12:40:30|435.31|433.41|435.18|433.28|435.31|433.41|434.91|433.01|10
1731588040000|2024-11-14 12:40:40|435.07|433.17|435.17|433.27|435.24|433.34|435.07|433.17|7
1731588050000|2024-11-14 12:40:50|435.23|433.33|435.26|433.36|435.42|433.52|435.23|433.33|11
1731588060000|2024-11-14 12:41:00|435.42|433.52|435.52|433.62|435.52|433.62|435.38|433.48|9
1731588070000|2024-11-14 12:41:10|435.44|433.54|435.5|433.6|435.66|433.76|435.44|433.54|7
1731588080000|2024-11-14 12:41:20|435.34|433.44|435.42|433.52|435.42|433.52|435.26|433.36|9
1731588090000|2024-11-14 12:41:30|435.43|433.53|435.29|433.39|435.43|433.53|435.14|433.24|8
1731588100000|2024-11-14 12:41:40|435.17|433.27|435.12|433.22|435.19|433.29|435.11|433.21|7
1731588110000|2024-11-14 12:41:50|435.13|433.23|435.15|433.25|435.15|433.25|435.13|433.23|3
1731588120000|2024-11-14 12:42:00|435.16|433.26|435.47|433.57|435.48|433.58|435.16|433.26|14
1731588130000|2024-11-14 12:42:10|435.46|433.56|435.42|433.52|435.47|433.57|435.39|433.49|11
1731588140000|2024-11-14 12:42:20|435.43|433.53|435.5|433.6|435.67|433.77|435.43|433.53|8
1731588150000|2024-11-14 12:42:30|435.49|433.59|435.57|433.67|435.58|433.68|435.43|433.53|9
1731588160000|2024-11-14 12:42:40|435.56|433.66|435.57|433.67|435.67|433.77|435.47|433.57|11
1731588170000|2024-11-14 12:42:50|435.58|433.68|435.46|433.56|435.58|433.68|435.45|433.55|8
1731588180000|2024-11-14 12:43:00|435.47|433.57|435.49|433.59|435.5|433.6|435.47|433.57|12
1731588190000|2024-11-14 12:43:10|435.48|433.58|435.35|433.45|435.5|433.6|435.35|433.45|11
1731588200000|2024-11-14 12:43:20|435.36|433.46|435.43|433.53|435.63|433.73|435.36|433.46|9
1731588210000|2024-11-14 12:43:30|435.54|433.64|435.5|433.6|435.65|433.75|435.5|433.6|5
1731588220000|2024-11-14 12:43:40|435.51|433.61|435.26|433.36|435.51|433.61|435.15|433.25|7
1731588230000|2024-11-14 12:43:50|435.35|433.45|435.32|433.42|435.36|433.46|435.31|433.41|6
1731588240000|2024-11-14 12:44:00|435.33|433.43|435.59|433.69|435.6|433.7|435.33|433.43|10
1731588250000|2024-11-14 12:44:10|435.6|433.7|435.3|433.4|435.6|433.7|435.3|433.4|9
1731588260000|2024-11-14 12:44:20|435.25|433.35|435.01|433.11|435.25|433.35|435|433.1|8
1731588270000|2024-11-14 12:44:30|435.02|433.12|434.99|433.09|435.02|433.12|434.99|433.09|4
1731588280000|2024-11-14 12:44:40|434.92|433.02|434.93|433.03|435.07|433.17|434.91|433.01|13
1731588290000|2024-11-14 12:44:50|434.92|433.02|434.91|433.01|434.92|433.02|434.91|433.01|2
1731588300000|2024-11-14 12:45:00|434.94|433.04|434.81|432.91|434.95|433.05|434.81|432.91|10
1731588310000|2024-11-14 12:45:10|434.78|432.88|434.69|432.79|434.9|433|434.65|432.75|19
1731588320000|2024-11-14 12:45:20|434.7|432.8|434.8|432.9|434.86|432.96|434.7|432.8|9
1731588330000|2024-11-14 12:45:30|434.88|432.98|434.61|432.71|434.88|432.98|434.51|432.61|13
1731588340000|2024-11-14 12:45:40|434.6|432.7|434.75|432.85|434.87|432.97|434.6|432.7|9
1731588350000|2024-11-14 12:45:50|434.76|432.86|434.78|432.88|434.78|432.88|434.76|432.86|3
1731588360000|2024-11-14 12:46:00|434.79|432.89|434.85|432.95|434.85|432.95|434.79|432.89|5
1731588370000|2024-11-14 12:46:10|434.82|432.92|434.87|432.97|435.05|433.15|434.82|432.92|13
1731588380000|2024-11-14 12:46:20|434.86|432.96|434.81|432.91|434.9|433|434.73|432.83|13
1731588390000|2024-11-14 12:46:30|434.8|432.9|434.99|433.09|435.02|433.12|434.8|432.9|10
1731588400000|2024-11-14 12:46:40|435|433.1|435.01|433.11|435.15|433.25|434.94|433.04|13
1731588410000|2024-11-14 12:46:50|435.02|433.12|435.04|433.14|435.04|433.14|434.99|433.09|7
1731588420000|2024-11-14 12:47:00|435.05|433.15|434.67|432.77|435.05|433.15|434.67|432.77|10
1731588430000|2024-11-14 12:47:10|434.68|432.78|434.94|433.04|434.94|433.04|434.68|432.78|7
1731588440000|2024-11-14 12:47:20|434.95|433.05|434.8|432.9|434.95|433.05|434.8|432.9|6
1731588450000|2024-11-14 12:47:30|434.69|432.79|434.76|432.86|434.93|433.03|434.66|432.76|13
1731588460000|2024-11-14 12:47:40|434.77|432.87|434.57|432.67|434.77|432.87|434.5|432.6|12
1731588470000|2024-11-14 12:47:50|434.58|432.68|434.67|432.77|434.71|432.81|434.58|432.68|8
1731588480000|2024-11-14 12:48:00|434.68|432.78|434.63|432.73|434.74|432.84|434.63|432.73|12
1731588490000|2024-11-14 12:48:10|434.62|432.72|434.54|432.64|434.64|432.74|434.43|432.53|12
1731588500000|2024-11-14 12:48:20|434.65|432.75|434.83|432.93|434.85|432.95|434.64|432.74|12
1731588510000|2024-11-14 12:48:30|434.7|432.8|434.81|432.91|434.84|432.94|434.7|432.8|5
1731588520000|2024-11-14 12:48:40|434.67|432.77|434.67|432.77|434.67|432.77|434.66|432.76|3
1731588540000|2024-11-14 12:49:00|434.74|432.84|434.79|432.89|434.82|432.92|434.71|432.81|8
1731588550000|2024-11-14 12:49:10|434.8|432.9|434.93|433.03|434.95|433.05|434.79|432.89|8
1731588560000|2024-11-14 12:49:20|434.94|433.04|435.03|433.13|435.09|433.19|434.94|433.04|11
1731588570000|2024-11-14 12:49:30|435.02|433.12|434.84|432.94|435.02|433.12|434.82|432.92|7
1731588580000|2024-11-14 12:49:40|434.85|432.95|434.88|432.98|434.88|432.98|434.85|432.95|4
1731588590000|2024-11-14 12:49:50|434.89|432.99|434.91|433.01|434.93|433.03|434.89|432.99|7
1731588600000|2024-11-14 12:50:00|434.93|433.03|434.67|432.77|435.08|433.18|434.64|432.74|21
1731588610000|2024-11-14 12:50:10|434.68|432.78|434.61|432.71|434.81|432.91|434.61|432.71|10
1731588620000|2024-11-14 12:50:20|434.6|432.7|434.53|432.63|434.6|432.7|434.52|432.62|5
1731588630000|2024-11-14 12:50:30|434.54|432.64|434.61|432.71|434.74|432.84|434.54|432.64|15
1731588640000|2024-11-14 12:50:40|434.6|432.7|434.56|432.66|434.6|432.7|434.55|432.65|5
1731588650000|2024-11-14 12:50:50|434.55|432.65|434.56|432.66|434.59|432.69|434.55|432.65|6
1731588660000|2024-11-14 12:51:00|434.6|432.7|434.67|432.77|434.72|432.82|434.6|432.7|5
1731588670000|2024-11-14 12:51:10|434.68|432.78|434.16|432.26|434.68|432.78|434.16|432.26|18
1731588680000|2024-11-14 12:51:20|434.15|432.25|433.96|432.06|434.15|432.25|433.94|432.04|9
1731588690000|2024-11-14 12:51:30|434.12|432.22|434.48|432.58|434.48|432.58|433.97|432.07|20
1731588700000|2024-11-14 12:51:40|434.54|432.64|434.75|432.85|434.75|432.85|434.54|432.64|20
1731588710000|2024-11-14 12:51:50|434.68|432.78|434.84|432.94|434.94|433.04|434.68|432.78|18
1731588720000|2024-11-14 12:52:00|434.83|432.93|435.03|433.13|435.05|433.15|434.77|432.87|7
1731588730000|2024-11-14 12:52:10|435.02|433.12|434.74|432.84|435.03|433.13|434.71|432.81|19
1731588740000|2024-11-14 12:52:20|434.73|432.83|434.91|433.01|434.93|433.03|434.73|432.83|6
1731588750000|2024-11-14 12:52:30|434.9|433|434.97|433.07|435|433.1|434.72|432.82|14
1731588760000|2024-11-14 12:52:40|435.01|433.11|434.94|433.04|435.02|433.12|434.92|433.02|5
1731588770000|2024-11-14 12:52:50|434.98|433.08|434.93|433.03|435.17|433.27|434.87|432.97|13
1731588780000|2024-11-14 12:53:00|434.95|433.05|434.94|433.04|435.03|433.13|434.89|432.99|14
1731588790000|2024-11-14 12:53:10|434.95|433.05|434.75|432.85|434.95|433.05|434.73|432.83|6
1731588800000|2024-11-14 12:53:20|434.76|432.86|434.88|432.98|434.88|432.98|434.76|432.86|6
1731588810000|2024-11-14 12:53:30|434.87|432.97|434.91|433.01|434.95|433.05|434.83|432.93|7
1731588820000|2024-11-14 12:53:40|434.92|433.02|434.78|432.88|434.93|433.03|434.78|432.88|6
1731588830000|2024-11-14 12:53:50|434.79|432.89|434.81|432.91|434.82|432.92|434.79|432.89|7
1731588840000|2024-11-14 12:54:00|434.83|432.93|434.98|433.08|434.98|433.08|434.83|432.93|11
1731588850000|2024-11-14 12:54:10|434.89|432.99|435.14|433.24|435.14|433.24|434.89|432.99|6
1731588860000|2024-11-14 12:54:20|435.15|433.25|435.35|433.45|435.35|433.45|435.09|433.19|13
1731588870000|2024-11-14 12:54:30|435.37|433.47|435.55|433.65|435.6|433.7|435.37|433.47|12
1731588880000|2024-11-14 12:54:40|435.56|433.66|435.59|433.69|435.59|433.69|435.56|433.66|4
1731588890000|2024-11-14 12:54:50|435.66|433.76|435.67|433.77|435.67|433.77|435.63|433.73|8
1731588900000|2024-11-14 12:55:00|435.89|433.99|435.86|433.96|435.93|434.03|435.73|433.83|15
1731588910000|2024-11-14 12:55:10|435.87|433.97|435.69|433.79|435.87|433.97|435.54|433.64|8
1731588920000|2024-11-14 12:55:20|435.6|433.7|435.63|433.73|435.63|433.73|435.6|433.7|4
1731588930000|2024-11-14 12:55:30|435.64|433.74|435.89|433.99|435.89|433.99|435.64|433.74|12
1731588940000|2024-11-14 12:55:40|435.9|434|436.1|434.2|436.1|434.2|435.84|433.94|10
1731588950000|2024-11-14 12:55:50|435.96|434.06|436.09|434.19|436.11|434.21|435.96|434.06|6
1731588960000|2024-11-14 12:56:00|436.1|434.2|436.45|434.55|436.55|434.65|436.1|434.2|20
1731588970000|2024-11-14 12:56:10|436.46|434.56|436.49|434.59|436.49|434.59|436.43|434.53|14
1731588980000|2024-11-14 12:56:20|436.5|434.6|436.59|434.69|436.59|434.69|436.38|434.48|7
1731588990000|2024-11-14 12:56:30|436.56|434.66|436.43|434.53|436.66|434.76|436.39|434.49|17
1731589000000|2024-11-14 12:56:40|436.39|434.49|436.3|434.4|436.39|434.49|436.3|434.4|6
1731589010000|2024-11-14 12:56:50|436.29|434.39|436.45|434.55|436.46|434.56|436.29|434.39|9
1731589020000|2024-11-14 12:57:00|436.46|434.56|436.1|434.2|436.46|434.56|436.1|434.2|13
1731589030000|2024-11-14 12:57:10|436.09|434.19|436.15|434.25|436.15|434.25|435.97|434.07|9
1731589040000|2024-11-14 12:57:20|436.09|434.19|436.14|434.24|436.14|434.24|436.09|434.19|6
1731589050000|2024-11-14 12:57:30|436.25|434.35|436.29|434.39|436.38|434.48|436.17|434.27|9
1731589060000|2024-11-14 12:57:40|436.28|434.38|436.12|434.22|436.28|434.38|436.12|434.22|6
1731589070000|2024-11-14 12:57:50|436.13|434.23|436.16|434.26|436.18|434.28|436.13|434.23|5
1731589080000|2024-11-14 12:58:00|436.17|434.27|436.24|434.34|436.36|434.46|436.17|434.27|10
1731589090000|2024-11-14 12:58:10|436.32|434.42|436.29|434.39|436.38|434.48|436.26|434.36|9
1731589100000|2024-11-14 12:58:20|436.3|434.4|436.13|434.23|436.31|434.41|436.13|434.23|7
1731589110000|2024-11-14 12:58:30|436.24|434.34|436.31|434.41|436.37|434.47|436.24|434.34|6
1731589120000|2024-11-14 12:58:40|436.3|434.4|436.11|434.21|436.3|434.4|436.11|434.21|6
1731589130000|2024-11-14 12:58:50|436.12|434.22|436.3|434.4|436.3|434.4|436.12|434.22|8
1731589140000|2024-11-14 12:59:00|436.31|434.41|436.21|434.31|436.35|434.45|436.18|434.28|8
1731589150000|2024-11-14 12:59:10|436.2|434.3|436.35|434.45|436.35|434.45|436.18|434.28|7
1731589160000|2024-11-14 12:59:20|436.27|434.37|436.31|434.41|436.31|434.41|436.27|434.37|7
1731589170000|2024-11-14 12:59:30|436.3|434.4|436.34|434.44|436.34|434.44|436.3|434.4|5
1731589180000|2024-11-14 12:59:40|436.28|434.38|436.27|434.37|436.28|434.38|436.26|434.36|4
1731589190000|2024-11-14 12:59:50|436.31|434.41|436.18|434.28|436.31|434.41|436.12|434.22|11
1731589200000|2024-11-14 13:00:00|436.19|434.29|436.38|434.48|436.38|434.48|436.19|434.29|13
1731589210000|2024-11-14 13:00:10|436.39|434.49|436.25|434.35|436.4|434.5|436.25|434.35|14
1731589220000|2024-11-14 13:00:20|436.24|434.34|436.11|434.21|436.24|434.34|436.05|434.15|11
1731589230000|2024-11-14 13:00:30|435.99|434.09|436.26|434.36|436.28|434.38|435.99|434.09|9
1731589240000|2024-11-14 13:00:40|436.27|434.37|436.36|434.46|436.45|434.55|436.25|434.35|11
1731589250000|2024-11-14 13:00:50|436.37|434.47|436.55|434.65|436.55|434.65|436.31|434.41|16
1731589260000|2024-11-14 13:01:00|436.46|434.56|436.51|434.61|436.51|434.61|436.46|434.56|6
1731589270000|2024-11-14 13:01:10|436.5|434.6|436.52|434.62|436.53|434.63|436.49|434.59|4
1731589280000|2024-11-14 13:01:20|436.56|434.66|436.8|434.9|436.81|434.91|436.55|434.65|15
1731589290000|2024-11-14 13:01:30|436.71|434.81|436.7|434.8|436.72|434.82|436.62|434.72|7
1731589300000|2024-11-14 13:01:40|436.66|434.76|436.85|434.95|436.9|435|436.65|434.75|13
1731589310000|2024-11-14 13:01:50|436.94|435.04|437.1|435.2|437.1|435.2|436.94|435.04|9
1731589320000|2024-11-14 13:02:00|437.08|435.18|437.23|435.33|437.23|435.33|437.07|435.17|11
1731589330000|2024-11-14 13:02:10|437.22|435.32|437.85|435.95|437.85|435.95|437.22|435.32|27
1731589340000|2024-11-14 13:02:20|437.84|435.94|437.85|435.95|437.85|435.95|437.83|435.93|6
1731589350000|2024-11-14 13:02:30|437.73|435.83|438.17|436.27|438.18|436.28|437.73|435.83|14
1731589360000|2024-11-14 13:02:40|438.16|436.26|437.79|435.89|438.16|436.26|437.78|435.88|13
1731589370000|2024-11-14 13:02:50|437.85|435.95|437.84|435.94|438.17|436.27|437.84|435.94|11
1731589380000|2024-11-14 13:03:00|437.83|435.93|437.8|435.9|437.87|435.97|437.79|435.89|15
1731589390000|2024-11-14 13:03:10|437.89|435.99|437.96|436.06|438.03|436.13|437.85|435.95|16
1731589400000|2024-11-14 13:03:20|437.97|436.07|438.03|436.13|438.04|436.14|437.95|436.05|9
1731589410000|2024-11-14 13:03:30|438.04|436.14|438.03|436.13|438.07|436.17|437.92|436.02|18
1731589420000|2024-11-14 13:03:40|438.02|436.12|437.56|435.66|438.02|436.12|437.47|435.57|16
1731589430000|2024-11-14 13:03:50|437.55|435.65|437.48|435.58|437.61|435.71|437.48|435.58|13
1731589440000|2024-11-14 13:04:00|437.56|435.66|437.68|435.78|437.71|435.81|437.56|435.66|10
1731589450000|2024-11-14 13:04:10|437.67|435.77|438.01|436.11|438.01|436.11|437.67|435.77|15
1731589460000|2024-11-14 13:04:20|438.04|436.14|437.99|436.09|438.04|436.14|437.93|436.03|7
1731589470000|2024-11-14 13:04:30|437.98|436.08|437.87|435.97|438.06|436.16|437.87|435.97|13
1731589480000|2024-11-14 13:04:40|437.99|436.09|437.93|436.03|438.01|436.11|437.85|435.95|14
1731589490000|2024-11-14 13:04:50|437.92|436.02|437.97|436.07|437.98|436.08|437.91|436.01|8
1731589500000|2024-11-14 13:05:00|438.12|436.22|437.88|435.98|438.12|436.22|437.88|435.98|14
1731589510000|2024-11-14 13:05:10|437.87|435.97|437.55|435.65|437.87|435.97|437.55|435.65|15
1731589520000|2024-11-14 13:05:20|437.54|435.64|437.46|435.56|437.54|435.64|437.46|435.56|9
1731589530000|2024-11-14 13:05:30|437.45|435.55|437.07|435.17|437.45|435.55|437.07|435.17|18
1731589540000|2024-11-14 13:05:40|437.08|435.18|436.93|435.03|437.23|435.33|436.93|435.03|17
1731589550000|2024-11-14 13:05:50|436.94|435.04|436.99|435.09|437.01|435.11|436.93|435.03|10
1731589560000|2024-11-14 13:06:00|436.98|435.08|437.48|435.58|437.48|435.58|436.98|435.08|24
1731589570000|2024-11-14 13:06:10|437.45|435.55|437.42|435.52|437.57|435.67|437.42|435.52|15
1731589580000|2024-11-14 13:06:20|437.41|435.51|437.03|435.13|437.41|435.51|437.03|435.13|17
1731589590000|2024-11-14 13:06:30|437.04|435.14|437.34|435.44|437.37|435.47|437.02|435.12|16
1731589600000|2024-11-14 13:06:40|437.35|435.45|437.36|435.46|437.36|435.46|437.32|435.42|12
1731589610000|2024-11-14 13:06:50|437.32|435.42|437.31|435.41|437.32|435.42|437.08|435.18|12
1731589620000|2024-11-14 13:07:00|437.32|435.42|437.5|435.6|437.5|435.6|437.32|435.42|12
1731589630000|2024-11-14 13:07:10|437.58|435.68|437.93|436.03|437.93|436.03|437.54|435.64|19
1731589640000|2024-11-14 13:07:20|437.94|436.04|438.01|436.11|438.01|436.11|437.92|436.02|16
1731589650000|2024-11-14 13:07:30|438.02|436.12|437.95|436.05|438.02|436.12|437.95|436.05|13
1731589660000|2024-11-14 13:07:40|437.96|436.06|438|436.1|438|436.1|437.96|436.06|11
1731589670000|2024-11-14 13:07:50|438.07|436.17|438.13|436.23|438.24|436.34|438.07|436.17|12
1731589680000|2024-11-14 13:08:00|438.14|436.24|438.3|436.4|438.32|436.42|438.14|436.24|10
1731589690000|2024-11-14 13:08:10|438.31|436.41|438.6|436.7|438.6|436.7|438.3|436.4|16
1731589700000|2024-11-14 13:08:20|438.54|436.64|438.58|436.68|438.59|436.69|438.54|436.64|13
1731589710000|2024-11-14 13:08:30|438.59|436.69|438.43|436.53|438.59|436.69|438.43|436.53|11
1731589720000|2024-11-14 13:08:40|438.32|436.42|438.56|436.66|438.56|436.66|438.31|436.41|12
1731589730000|2024-11-14 13:08:50|438.47|436.57|438.48|436.58|438.5|436.6|438.47|436.57|8
1731589740000|2024-11-14 13:09:00|438.43|436.53|437.96|436.06|438.43|436.53|437.94|436.04|12
1731589750000|2024-11-14 13:09:10|437.93|436.03|437.93|436.03|438.01|436.11|437.89|435.99|8
1731589760000|2024-11-14 13:09:20|437.95|436.05|438.08|436.18|438.12|436.22|437.94|436.04|11
1731589770000|2024-11-14 13:09:30|438.09|436.19|438.08|436.18|438.09|436.19|438.08|436.18|4
1731589780000|2024-11-14 13:09:40|438.01|436.11|437.88|435.98|438.02|436.12|437.88|435.98|8
1731589790000|2024-11-14 13:09:50|437.75|435.85|437.58|435.68|437.75|435.85|437.58|435.68|7
1731589800000|2024-11-14 13:10:00|437.57|435.67|437.58|435.68|437.79|435.89|437.52|435.62|12
1731589810000|2024-11-14 13:10:10|437.57|435.67|437.5|435.6|437.57|435.67|437.45|435.55|11
1731589820000|2024-11-14 13:10:20|437.58|435.68|437.6|435.7|437.66|435.76|437.56|435.66|9
1731589830000|2024-11-14 13:10:30|437.62|435.72|437.38|435.48|437.7|435.8|437.38|435.48|22
1731589840000|2024-11-14 13:10:40|437.37|435.47|437.16|435.26|437.37|435.47|437.16|435.26|13
1731589850000|2024-11-14 13:10:50|437.2|435.3|437.03|435.13|437.2|435.3|437.01|435.11|9
1731589860000|2024-11-14 13:11:00|437.02|435.12|437.1|435.2|437.1|435.2|437.01|435.11|5
1731589870000|2024-11-14 13:11:10|437.16|435.26|437.14|435.24|437.21|435.31|437.14|435.24|7
1731589880000|2024-11-14 13:11:20|437.07|435.17|437.17|435.27|437.23|435.33|437.06|435.16|11
1731589890000|2024-11-14 13:11:30|437.16|435.26|436.83|434.93|437.17|435.27|436.83|434.93|14
1731589900000|2024-11-14 13:11:40|436.79|434.89|436.53|434.63|436.79|434.89|436.53|434.63|12
1731589910000|2024-11-14 13:11:50|436.52|434.62|436.17|434.27|436.52|434.62|436.17|434.27|17
1731589920000|2024-11-14 13:12:00|436.16|434.26|436.23|434.33|436.29|434.39|436.13|434.23|10
1731589930000|2024-11-14 13:12:10|436.3|434.4|436.46|434.56|436.46|434.56|436.26|434.36|12
1731589940000|2024-11-14 13:12:20|436.44|434.54|436.58|434.68|436.65|434.75|436.44|434.54|7
1731589950000|2024-11-14 13:12:30|436.57|434.67|436.75|434.85|436.77|434.87|436.57|434.67|19
1731589960000|2024-11-14 13:12:40|436.77|434.87|436.94|435.04|436.98|435.08|436.77|434.87|12
1731589970000|2024-11-14 13:12:50|436.85|434.95|436.96|435.06|436.96|435.06|436.85|434.95|7
1731589980000|2024-11-14 13:13:00|437|435.1|437.16|435.26|437.22|435.32|437|435.1|11
1731589990000|2024-11-14 13:13:10|437.17|435.27|437.19|435.29|437.19|435.29|437.17|435.27|2
1731590000000|2024-11-14 13:13:20|437.18|435.28|437.08|435.18|437.18|435.28|437.07|435.17|6
1731590010000|2024-11-14 13:13:30|437.15|435.25|437.24|435.34|437.35|435.45|437.14|435.24|14
1731590020000|2024-11-14 13:13:40|437.34|435.44|437.38|435.48|437.49|435.59|437.34|435.44|5
1731590030000|2024-11-14 13:13:50|437.39|435.49|437.41|435.51|437.41|435.51|437.39|435.49|7
1731590040000|2024-11-14 13:14:00|437.4|435.5|437.46|435.56|437.46|435.56|437.39|435.49|9
1731590050000|2024-11-14 13:14:10|437.45|435.55|437.7|435.8|437.76|435.86|437.45|435.55|11
1731590060000|2024-11-14 13:14:20|437.71|435.81|437.87|435.97|437.89|435.99|437.71|435.81|12
1731590070000|2024-11-14 13:14:30|437.88|435.98|437.87|435.97|437.97|436.07|437.83|435.93|14
1731590080000|2024-11-14 13:14:40|437.99|436.09|438.14|436.24|438.14|436.24|437.92|436.02|12
1731590090000|2024-11-14 13:14:50|438.15|436.25|437.9|436|438.18|436.28|437.89|435.99|10
1731590100000|2024-11-14 13:15:00|437.91|436.01|437.52|435.62|438.01|436.11|437.43|435.53|19
1731590110000|2024-11-14 13:15:10|437.49|435.59|437.49|435.59|437.62|435.72|437.49|435.59|9
1731590120000|2024-11-14 13:15:20|437.51|435.61|437.72|435.82|437.77|435.87|437.46|435.56|13
1731590130000|2024-11-14 13:15:30|437.71|435.81|437.52|435.62|437.71|435.81|437.34|435.44|8
1731590140000|2024-11-14 13:15:40|437.53|435.63|437.51|435.61|437.56|435.66|437.49|435.59|9
1731590150000|2024-11-14 13:15:50|437.52|435.62|437.53|435.63|437.53|435.63|437.52|435.62|4
1731590160000|2024-11-14 13:16:00|437.52|435.62|437.56|435.66|437.6|435.7|437.51|435.61|14
1731590170000|2024-11-14 13:16:10|437.46|435.56|437.54|435.64|437.57|435.67|437.3|435.4|17
1731590180000|2024-11-14 13:16:20|437.44|435.54|437.92|436.02|437.93|436.03|437.44|435.54|12
1731590190000|2024-11-14 13:16:30|437.9|436|437.76|435.86|437.9|436|437.76|435.86|8
1731590200000|2024-11-14 13:16:40|437.68|435.78|437.55|435.65|437.68|435.78|437.55|435.65|7
1731590210000|2024-11-14 13:16:50|437.56|435.66|437.55|435.65|437.56|435.66|437.55|435.65|2
1731590220000|2024-11-14 13:17:00|437.5|435.6|437.53|435.63|437.58|435.68|437.33|435.43|16
1731590230000|2024-11-14 13:17:10|437.43|435.53|437.36|435.46|437.43|435.53|437.35|435.45|12
1731590240000|2024-11-14 13:17:20|437.23|435.33|437.28|435.38|437.28|435.38|437.23|435.33|6
1731590250000|2024-11-14 13:17:30|437.29|435.39|437.35|435.45|437.35|435.45|437.29|435.39|8
1731590260000|2024-11-14 13:17:40|437.33|435.43|436.98|435.08|437.34|435.44|436.97|435.07|9
1731590270000|2024-11-14 13:17:50|436.99|435.09|436.84|434.94|436.99|435.09|436.84|434.94|4
1731590280000|2024-11-14 13:18:00|436.86|434.96|436.84|434.94|436.95|435.05|436.84|434.94|9
1731590290000|2024-11-14 13:18:10|436.83|434.93|436.54|434.64|436.83|434.93|436.52|434.62|10
1731590300000|2024-11-14 13:18:20|436.55|434.65|436.68|434.78|436.68|434.78|436.54|434.64|9
1731590310000|2024-11-14 13:18:30|436.69|434.79|436.7|434.8|436.76|434.86|436.69|434.79|9
1731590320000|2024-11-14 13:18:40|436.71|434.81|436.4|434.5|436.72|434.82|436.4|434.5|14
1731590330000|2024-11-14 13:18:50|436.37|434.47|436.15|434.25|436.37|434.47|436.15|434.25|10
1731590340000|2024-11-14 13:19:00|436.13|434.23|436|434.1|436.13|434.23|436|434.1|10
1731590350000|2024-11-14 13:19:10|436.05|434.15|436.36|434.46|436.37|434.47|436.04|434.14|11
1731590360000|2024-11-14 13:19:20|436.35|434.45|436.12|434.22|436.35|434.45|436.12|434.22|20
1731590370000|2024-11-14 13:19:30|436.11|434.21|435.98|434.08|436.11|434.21|435.98|434.08|12
1731590380000|2024-11-14 13:19:40|435.97|434.07|435.92|434.02|435.97|434.07|435.91|434.01|11
1731590390000|2024-11-14 13:19:50|435.91|434.01|435.86|433.96|435.91|434.01|435.81|433.91|10
1731590400000|2024-11-14 13:20:00|435.91|434.01|436.15|434.25|436.15|434.25|435.9|434|11
1731590410000|2024-11-14 13:20:10|436.16|434.26|436.15|434.25|436.16|434.26|436.14|434.24|11
1731590420000|2024-11-14 13:20:20|436.14|434.24|436.18|434.28|436.23|434.33|436.14|434.24|7
1731590430000|2024-11-14 13:20:30|436.3|434.4|436.48|434.58|436.49|434.59|436.3|434.4|11
1731590440000|2024-11-14 13:20:40|436.49|434.59|436.56|434.66|436.62|434.72|436.48|434.58|16
1731590450000|2024-11-14 13:20:50|436.55|434.65|436.35|434.45|436.55|434.65|436.34|434.44|16
1731590460000|2024-11-14 13:21:00|436.34|434.44|436.38|434.48|436.48|434.58|436.33|434.43|15
1731590470000|2024-11-14 13:21:10|436.39|434.49|436.63|434.73|436.66|434.76|436.39|434.49|11
1731590480000|2024-11-14 13:21:20|436.62|434.72|436.5|434.6|436.62|434.72|436.5|434.6|7
1731590490000|2024-11-14 13:21:30|436.51|434.61|436.51|434.61|436.52|434.62|436.5|434.6|5
1731590500000|2024-11-14 13:21:40|436.52|434.62|436.42|434.52|436.61|434.71|436.42|434.52|10
1731590510000|2024-11-14 13:21:50|436.56|434.66|436.56|434.66|436.58|434.68|436.56|434.66|5
1731590520000|2024-11-14 13:22:00|436.55|434.65|436.43|434.53|436.56|434.66|436.42|434.52|11
1731590530000|2024-11-14 13:22:10|436.44|434.54|436.43|434.53|436.45|434.55|436.43|434.53|6
1731590540000|2024-11-14 13:22:20|436.42|434.52|436.26|434.36|436.42|434.52|436.26|434.36|4
1731590550000|2024-11-14 13:22:30|436.23|434.33|436.11|434.21|436.26|434.36|435.99|434.09|15
1731590560000|2024-11-14 13:22:40|436.12|434.22|436.14|434.24|436.14|434.24|436.12|434.22|7
1731590570000|2024-11-14 13:22:50|436.13|434.23|436.25|434.35|436.4|434.5|436.13|434.23|8
1731590580000|2024-11-14 13:23:00|436.26|434.36|436.26|434.36|436.26|434.36|436.21|434.31|6
1731590590000|2024-11-14 13:23:10|436.25|434.35|436.05|434.15|436.25|434.35|436.05|434.15|9
1731590600000|2024-11-14 13:23:20|435.98|434.08|435.57|433.67|435.99|434.09|435.4|433.5|15
1731590610000|2024-11-14 13:23:30|435.55|433.65|435.63|433.73|435.63|433.73|435.45|433.55|5
1731590620000|2024-11-14 13:23:40|435.51|433.61|435.87|433.97|435.87|433.97|435.51|433.61|9
1731590630000|2024-11-14 13:23:50|435.86|433.96|435.82|433.92|435.86|433.96|435.73|433.83|6
1731590640000|2024-11-14 13:24:00|435.83|433.93|436.02|434.12|436.03|434.13|435.83|433.93|7
1731590650000|2024-11-14 13:24:10|435.93|434.03|435.76|433.86|435.93|434.03|435.76|433.86|7
1731590660000|2024-11-14 13:24:20|435.75|433.85|435.67|433.77|435.75|433.85|435.48|433.58|14
1731590670000|2024-11-14 13:24:30|435.68|433.78|435.52|433.62|435.68|433.78|435.52|433.62|10
1731590680000|2024-11-14 13:24:40|435.51|433.61|435.45|433.55|435.51|433.61|435.4|433.5|11
1731590690000|2024-11-14 13:24:50|435.49|433.59|435.56|433.66|435.61|433.71|435.49|433.59|13
1731590700000|2024-11-14 13:25:00|435.55|433.65|435.78|433.88|435.79|433.89|435.51|433.61|15
1731590710000|2024-11-14 13:25:10|435.77|433.87|435.65|433.75|435.77|433.87|435.61|433.71|13
1731590720000|2024-11-14 13:25:20|435.66|433.76|435.6|433.7|435.89|433.99|435.6|433.7|17
1731590730000|2024-11-14 13:25:30|435.59|433.69|435.85|433.95|435.85|433.95|435.59|433.69|12
1731590740000|2024-11-14 13:25:40|435.86|433.96|435.85|433.95|435.86|433.96|435.83|433.93|4
1731590750000|2024-11-14 13:25:50|435.86|433.96|435.8|433.9|435.96|434.06|435.79|433.89|10
1731590760000|2024-11-14 13:26:00|435.79|433.89|436.01|434.11|436.03|434.13|435.79|433.89|13
1731590770000|2024-11-14 13:26:10|436|434.1|436.01|434.11|436.01|434.11|435.98|434.08|7
1731590780000|2024-11-14 13:26:20|436.02|434.12|435.69|433.79|436.02|434.12|435.68|433.78|6
1731590790000|2024-11-14 13:26:30|435.68|433.78|435.97|434.07|436.01|434.11|435.68|433.78|13
1731590800000|2024-11-14 13:26:40|436.01|434.11|436.26|434.36|436.26|434.36|436.01|434.11|16
1731590810000|2024-11-14 13:26:50|436.24|434.34|436.3|434.4|436.31|434.41|436.19|434.29|15
1731590820000|2024-11-14 13:27:00|436.29|434.39|436.14|434.24|436.3|434.4|436.14|434.24|6
1731590830000|2024-11-14 13:27:10|436.05|434.15|436.21|434.31|436.22|434.32|435.98|434.08|9
1731590840000|2024-11-14 13:27:20|436.22|434.32|435.89|433.99|436.25|434.35|435.89|433.99|14
1731590850000|2024-11-14 13:27:30|436.02|434.12|435.96|434.06|436.02|434.12|435.74|433.84|14
1731590860000|2024-11-14 13:27:40|435.97|434.07|435.96|434.06|435.98|434.08|435.95|434.05|4
1731590870000|2024-11-14 13:27:50|435.97|434.07|436.03|434.13|436.03|434.13|435.97|434.07|8
1731590880000|2024-11-14 13:28:00|436.04|434.14|436.05|434.15|436.05|434.15|436.04|434.14|4
1731590890000|2024-11-14 13:28:10|436.04|434.14|436.12|434.22|436.17|434.27|436.04|434.14|11
1731590900000|2024-11-14 13:28:20|436.13|434.23|436.03|434.13|436.14|434.24|436.03|434.13|6
1731590910000|2024-11-14 13:28:30|436.04|434.14|435.94|434.04|436.04|434.14|435.93|434.03|9
1731590920000|2024-11-14 13:28:40|435.91|434.01|435.89|433.99|435.94|434.04|435.87|433.97|10
1731590930000|2024-11-14 13:28:50|435.88|433.98|435.87|433.97|435.9|434|435.86|433.96|7
1731590940000|2024-11-14 13:29:00|435.86|433.96|435.85|433.95|435.86|433.96|435.8|433.9|6
1731590950000|2024-11-14 13:29:10|435.84|433.94|435.98|434.08|436|434.1|435.84|433.94|11
1731590960000|2024-11-14 13:29:20|436.12|434.22|436.07|434.17|436.13|434.23|436.07|434.17|6
1731590970000|2024-11-14 13:29:30|436.06|434.16|436.02|434.12|436.06|434.16|435.93|434.03|8
1731590980000|2024-11-14 13:29:40|435.94|434.04|435.78|433.88|435.94|434.04|435.78|433.88|6
1731590990000|2024-11-14 13:29:50|435.77|433.87|435.78|433.88|435.78|433.88|435.77|433.87|4
1731591000000|2024-11-14 13:30:00|435.74|433.84|435.36|433.46|435.75|433.85|435.36|433.46|19
1731591010000|2024-11-14 13:30:10|435.34|433.44|434.56|432.66|435.34|433.44|434.56|432.66|30
1731591020000|2024-11-14 13:30:20|434.55|432.65|432.89|430.99|434.55|432.65|432.89|430.99|32
1731591030000|2024-11-14 13:30:30|432.56|430.66|433.34|431.44|433.37|431.47|432.56|430.66|25
1731591040000|2024-11-14 13:30:40|433.33|431.43|434.68|432.78|434.68|432.78|433.33|431.43|29
1731591050000|2024-11-14 13:30:50|434.86|432.96|434.87|432.97|434.89|432.99|434.76|432.86|25
1731591060000|2024-11-14 13:31:00|434.86|432.96|435.89|433.99|435.94|434.04|434.86|432.96|21
1731591070000|2024-11-14 13:31:10|435.88|433.98|434.62|432.72|435.88|433.98|434.62|432.72|29
1731591080000|2024-11-14 13:31:20|434.71|432.81|434.13|432.23|434.71|432.81|433.9|432|19
1731591090000|2024-11-14 13:31:30|434.32|432.42|434.48|432.58|434.53|432.63|434.3|432.4|17
1731591100000|2024-11-14 13:31:40|434.49|432.59|434.7|432.8|434.94|433.04|434.49|432.59|22
1731591110000|2024-11-14 13:31:50|434.72|432.82|434.92|433.02|435.16|433.26|434.72|432.82|11
1731591120000|2024-11-14 13:32:00|434.87|432.97|435.02|433.12|435.35|433.45|434.87|432.97|17
1731591130000|2024-11-14 13:32:10|435.03|433.13|435.12|433.22|435.2|433.3|435.01|433.11|14
1731591140000|2024-11-14 13:32:20|435.13|433.23|434.94|433.04|435.13|433.23|434.77|432.87|19
1731591150000|2024-11-14 13:32:30|434.95|433.05|434.5|432.6|434.95|433.05|434.5|432.6|16
1731591160000|2024-11-14 13:32:40|434.49|432.59|434.29|432.39|434.72|432.82|434.25|432.35|11
1731591170000|2024-11-14 13:32:50|434.3|432.4|434.3|432.4|434.3|432.4|434.2|432.3|12
1731591180000|2024-11-14 13:33:00|434.31|432.41|434.17|432.27|434.42|432.52|434.17|432.27|14
1731591190000|2024-11-14 13:33:10|434.13|432.23|433.71|431.81|434.14|432.24|433.71|431.81|13
1731591200000|2024-11-14 13:33:20|433.7|431.8|433.53|431.63|433.7|431.8|433.48|431.58|18
1731591210000|2024-11-14 13:33:30|433.48|431.58|433.34|431.44|433.51|431.61|433.19|431.29|12
1731591220000|2024-11-14 13:33:40|433.35|431.45|433.9|432|433.9|432|433.35|431.45|14
1731591230000|2024-11-14 13:33:50|433.91|432.01|434.29|432.39|434.29|432.39|433.9|432|19
1731591240000|2024-11-14 13:34:00|434.38|432.48|434.48|432.58|434.48|432.58|434.36|432.46|15
1731591250000|2024-11-14 13:34:10|434.63|432.73|434.38|432.48|434.73|432.83|434.38|432.48|15
1731591260000|2024-11-14 13:34:20|434.54|432.64|434.92|433.02|434.93|433.03|434.53|432.63|14
1731591270000|2024-11-14 13:34:30|434.93|433.03|435.26|433.36|435.28|433.38|434.93|433.03|13
1731591280000|2024-11-14 13:34:40|435.25|433.35|434.84|432.94|435.26|433.36|434.83|432.93|10
1731591290000|2024-11-14 13:34:50|434.69|432.79|435.01|433.11|435.01|433.11|434.69|432.79|6
1731591300000|2024-11-14 13:35:00|435|433.1|435.17|433.27|435.17|433.27|434.83|432.93|17
1731591310000|2024-11-14 13:35:10|435.16|433.26|435.75|433.85|435.75|433.85|435.16|433.26|15
1731591320000|2024-11-14 13:35:20|435.76|433.86|435.7|433.8|435.78|433.88|435.67|433.77|15
1731591330000|2024-11-14 13:35:30|435.71|433.81|435.67|433.77|435.9|434|435.66|433.76|12
1731591340000|2024-11-14 13:35:40|435.74|433.84|435.75|433.85|435.78|433.88|435.47|433.57|19
1731591350000|2024-11-14 13:35:50|435.54|433.64|435.88|433.98|435.91|434.01|435.54|433.64|11
1731591360000|2024-11-14 13:36:00|435.89|433.99|435.54|433.64|435.89|433.99|435.51|433.61|10
1731591370000|2024-11-14 13:36:10|435.55|433.65|435.83|433.93|435.83|433.93|435.53|433.63|13
1731591380000|2024-11-14 13:36:20|435.74|433.84|435.73|433.83|435.75|433.85|435.73|433.83|7
1731591390000|2024-11-14 13:36:30|435.74|433.84|435.67|433.77|435.74|433.84|435.46|433.56|14
1731591400000|2024-11-14 13:36:40|435.66|433.76|435.86|433.96|435.86|433.96|435.66|433.76|10
1731591410000|2024-11-14 13:36:50|435.79|433.89|435.42|433.52|435.94|434.04|435.42|433.52|17
1731591420000|2024-11-14 13:37:00|435.41|433.51|435.3|433.4|435.41|433.51|434.98|433.08|16
1731591430000|2024-11-14 13:37:10|435.31|433.41|434.64|432.74|435.31|433.41|434.64|432.74|11
1731591440000|2024-11-14 13:37:20|434.63|432.73|434.91|433.01|435.05|433.15|434.63|432.73|16
1731591450000|2024-11-14 13:37:30|434.9|433|434.75|432.85|434.92|433.02|434.73|432.83|11
1731591460000|2024-11-14 13:37:40|434.6|432.7|434.24|432.34|434.61|432.71|434.24|432.34|11
1731591470000|2024-11-14 13:37:50|434.25|432.35|434.41|432.51|434.42|432.52|434.25|432.35|4
1731591480000|2024-11-14 13:38:00|434.4|432.5|433.45|431.55|434.4|432.5|433.45|431.55|23
1731591490000|2024-11-14 13:38:10|433.44|431.54|433.15|431.25|433.44|431.54|432.99|431.09|10
1731591500000|2024-11-14 13:38:20|432.99|431.09|433.19|431.29|433.19|431.29|432.99|431.09|7
1731591510000|2024-11-14 13:38:30|433.2|431.3|433.48|431.58|433.5|431.6|433.2|431.3|14
1731591520000|2024-11-14 13:38:40|433.49|431.59|433.92|432.02|433.92|432.02|433.49|431.59|10
1731591530000|2024-11-14 13:38:50|433.93|432.03|433.97|432.07|433.99|432.09|433.76|431.86|10
1731591540000|2024-11-14 13:39:00|433.98|432.08|434.3|432.4|434.32|432.42|433.98|432.08|17
1731591550000|2024-11-14 13:39:10|434.31|432.41|434.58|432.68|434.6|432.7|434.31|432.41|13
1731591560000|2024-11-14 13:39:20|434.41|432.51|434.92|433.02|434.92|433.02|434.41|432.51|15
1731591570000|2024-11-14 13:39:30|434.93|433.03|434.86|432.96|435.03|433.13|434.86|432.96|5
1731591580000|2024-11-14 13:39:40|434.85|432.95|434.14|432.24|434.85|432.95|434.14|432.24|14
1731591590000|2024-11-14 13:39:50|434.13|432.23|434.13|432.23|434.15|432.25|434|432.1|9
1731591600000|2024-11-14 13:40:00|434.12|432.22|434.19|432.29|434.19|432.29|433.95|432.05|14
1731591610000|2024-11-14 13:40:10|434.05|432.15|434.42|432.52|434.42|432.52|434.05|432.15|10
1731591620000|2024-11-14 13:40:20|434.43|432.53|434.48|432.58|434.52|432.62|434.43|432.53|15
1731591630000|2024-11-14 13:40:30|434.47|432.57|434.18|432.28|434.49|432.59|434.18|432.28|10
1731591640000|2024-11-14 13:40:40|434.12|432.22|434.02|432.12|434.14|432.24|434.01|432.11|7
1731591650000|2024-11-14 13:40:50|434.09|432.19|434.25|432.35|434.47|432.57|434.09|432.19|11
1731591660000|2024-11-14 13:41:00|434.26|432.36|434.71|432.81|434.73|432.83|434.26|432.36|18
1731591670000|2024-11-14 13:41:10|434.55|432.65|434.62|432.72|434.77|432.87|434.55|432.65|10
1731591680000|2024-11-14 13:41:20|434.48|432.58|434.23|432.33|434.52|432.62|434.22|432.32|17
1731591690000|2024-11-14 13:41:30|434.24|432.34|434.12|432.22|434.25|432.35|434.12|432.22|3
1731591700000|2024-11-14 13:41:40|434.26|432.36|434.35|432.45|434.37|432.47|434.11|432.21|12
1731591710000|2024-11-14 13:41:50|434.39|432.49|434.65|432.75|434.71|432.81|434.38|432.48|13
1731591720000|2024-11-14 13:42:00|434.66|432.76|435.15|433.25|435.17|433.27|434.66|432.76|18
1731591730000|2024-11-14 13:42:10|434.95|433.05|435.29|433.39|435.31|433.41|434.95|433.05|11
1731591740000|2024-11-14 13:42:20|435.3|433.4|435.63|433.73|435.63|433.73|435.3|433.4|17
1731591750000|2024-11-14 13:42:30|435.73|433.83|436.11|434.21|436.11|434.21|435.72|433.82|17
1731591760000|2024-11-14 13:42:40|436.12|434.22|436.15|434.25|436.29|434.39|436.12|434.22|13
1731591770000|2024-11-14 13:42:50|436.14|434.24|436.22|434.32|436.22|434.32|436.14|434.24|10
1731591780000|2024-11-14 13:43:00|436.33|434.43|436.89|434.99|436.89|434.99|436.33|434.43|14
1731591790000|2024-11-14 13:43:10|436.7|434.8|437.32|435.42|437.32|435.42|436.7|434.8|12
1731591800000|2024-11-14 13:43:20|437.31|435.41|437.3|435.4|437.31|435.41|437.3|435.4|4
1731591810000|2024-11-14 13:43:30|437.29|435.39|437.04|435.14|437.3|435.4|437.03|435.13|13
1731591820000|2024-11-14 13:43:40|437.05|435.15|436.84|434.94|437.05|435.15|436.74|434.84|14
1731591830000|2024-11-14 13:43:50|436.79|434.89|436.21|434.31|436.79|434.89|436.21|434.31|15
1731591840000|2024-11-14 13:44:00|436.22|434.32|436|434.1|436.31|434.41|435.99|434.09|17
1731591850000|2024-11-14 13:44:10|435.92|434.02|435.82|433.92|436.13|434.23|435.82|433.92|10
1731591860000|2024-11-14 13:44:20|435.83|433.93|436|434.1|436.12|434.22|435.82|433.92|20
1731591870000|2024-11-14 13:44:30|436.01|434.11|435.77|433.87|436.01|434.11|435.75|433.85|12
1731591880000|2024-11-14 13:44:40|435.76|433.86|435.93|434.03|435.95|434.05|435.76|433.86|9
1731591890000|2024-11-14 13:44:50|436|434.1|436.11|434.21|436.14|434.24|435.89|433.99|13
1731591900000|2024-11-14 13:45:00|436.1|434.2|436.1|434.2|436.11|434.21|436.02|434.12|9
1731591910000|2024-11-14 13:45:10|436.08|434.18|435.78|433.88|436.08|434.18|435.7|433.8|18
1731591920000|2024-11-14 13:45:20|435.77|433.87|436.09|434.19|436.09|434.19|435.74|433.84|16
1731591930000|2024-11-14 13:45:30|436.1|434.2|436.12|434.22|436.19|434.29|436.1|434.2|8
1731591940000|2024-11-14 13:45:40|436.13|434.23|435.96|434.06|436.15|434.25|435.76|433.86|11
1731591950000|2024-11-14 13:45:50|435.97|434.07|435.83|433.93|435.97|434.07|435.8|433.9|13
1731591960000|2024-11-14 13:46:00|435.82|433.92|434.84|432.94|435.82|433.92|434.84|432.94|23
1731591970000|2024-11-14 13:46:10|435|433.1|435.39|433.49|435.44|433.54|435|433.1|16
1731591980000|2024-11-14 13:46:20|435.41|433.51|435.57|433.67|435.57|433.67|435.35|433.45|14
1731591990000|2024-11-14 13:46:30|435.56|433.66|435.35|433.45|435.56|433.66|435.35|433.45|14
1731592000000|2024-11-14 13:46:40|435.33|433.43|435.21|433.31|435.33|433.43|434.96|433.06|20
1731592010000|2024-11-14 13:46:50|435.2|433.3|435.23|433.33|435.24|433.34|434.99|433.09|13
1731592020000|2024-11-14 13:47:00|435.16|433.26|435.5|433.6|435.5|433.6|435.16|433.26|6
1731592030000|2024-11-14 13:47:10|435.51|433.61|435.53|433.63|435.54|433.64|435.4|433.5|10
1731592040000|2024-11-14 13:47:20|435.54|433.64|435.31|433.41|435.54|433.64|435.31|433.41|4
1731592050000|2024-11-14 13:47:30|435.38|433.48|435.38|433.48|435.38|433.48|435.36|433.46|7
1731592060000|2024-11-14 13:47:40|435.27|433.37|435.53|433.63|435.56|433.66|435.26|433.36|13
1731592070000|2024-11-14 13:47:50|435.52|433.62|435.13|433.23|435.52|433.62|435.12|433.22|16
1731592080000|2024-11-14 13:48:00|435.14|433.24|435.27|433.37|435.3|433.4|435.14|433.24|9
1731592090000|2024-11-14 13:48:10|435.15|433.25|435.55|433.65|435.66|433.76|435.15|433.25|14
1731592100000|2024-11-14 13:48:20|435.54|433.64|435.57|433.67|435.76|433.86|435.54|433.64|14
1731592110000|2024-11-14 13:48:30|435.58|433.68|435.55|433.65|435.73|433.83|435.55|433.65|14
1731592120000|2024-11-14 13:48:40|435.54|433.64|435.57|433.67|435.6|433.7|435.31|433.41|11
1731592130000|2024-11-14 13:48:50|435.58|433.68|435.49|433.59|435.7|433.8|435.49|433.59|13
1731592140000|2024-11-14 13:49:00|435.5|433.6|435.68|433.78|435.68|433.78|435.39|433.49|11
1731592150000|2024-11-14 13:49:10|435.46|433.56|435.27|433.37|435.46|433.56|435.27|433.37|11
1731592160000|2024-11-14 13:49:20|435.26|433.36|435.22|433.32|435.26|433.36|435.1|433.2|8
1731592170000|2024-11-14 13:49:30|435.23|433.33|435.38|433.48|435.38|433.48|435.23|433.33|13
1731592180000|2024-11-14 13:49:40|435.27|433.37|435.21|433.31|435.28|433.38|435.21|433.31|7
1731592190000|2024-11-14 13:49:50|435.22|433.32|435.14|433.24|435.44|433.54|435.14|433.24|8
1731592200000|2024-11-14 13:50:00|435.13|433.23|434.73|432.83|435.22|433.32|434.73|432.83|14
1731592210000|2024-11-14 13:50:10|434.69|432.79|433.97|432.07|434.69|432.79|433.79|431.89|24
1731592220000|2024-11-14 13:50:20|433.96|432.06|433.89|431.99|433.98|432.08|433.74|431.84|14
1731592230000|2024-11-14 13:50:30|433.98|432.08|433.91|432.01|433.99|432.09|433.88|431.98|12
1731592240000|2024-11-14 13:50:40|433.9|432|434.07|432.17|434.07|432.17|433.78|431.88|13
1731592250000|2024-11-14 13:50:50|434.06|432.16|433.83|431.93|434.06|432.16|433.83|431.93|16
1731592260000|2024-11-14 13:51:00|433.78|431.88|433.76|431.86|434.01|432.11|433.76|431.86|17
1731592270000|2024-11-14 13:51:10|433.77|431.87|433.64|431.74|433.77|431.87|433.6|431.7|11
1731592280000|2024-11-14 13:51:20|433.63|431.73|433.39|431.49|433.65|431.75|433.38|431.48|14
1731592290000|2024-11-14 13:51:30|433.26|431.36|433.27|431.37|433.28|431.38|433.09|431.19|16
1731592300000|2024-11-14 13:51:40|433.28|431.38|433.81|431.91|433.81|431.91|433.28|431.38|15
1731592310000|2024-11-14 13:51:50|433.82|431.92|434.22|432.32|434.22|432.32|433.82|431.92|9
1731592320000|2024-11-14 13:52:00|434.15|432.25|433.92|432.02|434.16|432.26|433.92|432.02|11
1731592330000|2024-11-14 13:52:10|433.9|432|433.89|431.99|433.91|432.01|433.74|431.84|18
1731592340000|2024-11-14 13:52:20|433.84|431.94|433.3|431.4|433.84|431.94|433.27|431.37|15
1731592350000|2024-11-14 13:52:30|433.29|431.39|433.47|431.57|433.48|431.58|433.27|431.37|17
1731592360000|2024-11-14 13:52:40|433.48|431.58|433.76|431.86|433.77|431.87|433.48|431.58|15
1731592370000|2024-11-14 13:52:50|433.77|431.87|433.45|431.55|433.77|431.87|433.42|431.52|9
1731592380000|2024-11-14 13:53:00|433.46|431.56|433.29|431.39|433.79|431.89|433.26|431.36|16
1731592390000|2024-11-14 13:53:10|433.42|431.52|433.36|431.46|433.42|431.52|433.13|431.23|10
1731592400000|2024-11-14 13:53:20|433.41|431.51|433.37|431.47|433.5|431.6|433.32|431.42|10
1731592410000|2024-11-14 13:53:30|433.31|431.41|433.54|431.64|433.69|431.79|433.31|431.41|16
1731592420000|2024-11-14 13:53:40|433.53|431.63|433.25|431.35|433.53|431.63|433.25|431.35|7
1731592430000|2024-11-14 13:53:50|433.26|431.36|433.14|431.24|433.26|431.36|433.14|431.24|3
1731592440000|2024-11-14 13:54:00|433.05|431.15|433.32|431.42|433.36|431.46|433.05|431.15|13
1731592450000|2024-11-14 13:54:10|433.31|431.41|432.3|430.4|433.31|431.41|432.05|430.15|28
1731592460000|2024-11-14 13:54:20|432.31|430.41|432.26|430.36|432.31|430.41|432.21|430.31|6
1731592470000|2024-11-14 13:54:30|432.17|430.27|432.07|430.17|432.17|430.27|431.96|430.06|10
1731592480000|2024-11-14 13:54:40|432.01|430.11|431.84|429.94|432.01|430.11|431.84|429.94|8
1731592490000|2024-11-14 13:54:50|431.88|429.98|432.06|430.16|432.07|430.17|431.88|429.98|10
1731592500000|2024-11-14 13:55:00|432.05|430.15|432.31|430.41|432.39|430.49|431.96|430.06|15
1731592510000|2024-11-14 13:55:10|432.3|430.4|431.87|429.97|432.3|430.4|431.87|429.97|18
1731592520000|2024-11-14 13:55:20|431.67|429.77|431.47|429.57|431.69|429.79|431.32|429.42|14
1731592530000|2024-11-14 13:55:30|431.48|429.58|431.57|429.67|431.63|429.73|431.47|429.57|10
1731592540000|2024-11-14 13:55:40|431.58|429.68|431.29|429.39|431.58|429.68|431.29|429.39|15
1731592550000|2024-11-14 13:55:50|431.3|429.4|431.48|429.58|431.49|429.59|431.3|429.4|12
1731592560000|2024-11-14 13:56:00|431.47|429.57|431.83|429.93|431.84|429.94|431.43|429.53|20
1731592570000|2024-11-14 13:56:10|431.82|429.92|431.84|429.94|431.84|429.94|431.38|429.48|16
1731592580000|2024-11-14 13:56:20|431.83|429.93|431.91|430.01|432.18|430.28|431.83|429.93|15
1731592590000|2024-11-14 13:56:30|431.84|429.94|431.74|429.84|431.84|429.94|431.72|429.82|5
1731592600000|2024-11-14 13:56:40|431.91|430.01|431.44|429.54|431.92|430.02|431.44|429.54|17
1731592610000|2024-11-14 13:56:50|431.45|429.55|431.48|429.58|431.59|429.69|431.35|429.45|16
1731592620000|2024-11-14 13:57:00|431.5|429.6|431.2|429.3|431.58|429.68|431.2|429.3|14
1731592630000|2024-11-14 13:57:10|431.21|429.31|430.94|429.04|431.21|429.31|430.92|429.02|11
1731592640000|2024-11-14 13:57:20|430.79|428.89|430.71|428.81|430.79|428.89|430.31|428.41|10
1731592650000|2024-11-14 13:57:30|430.45|428.55|430.62|428.72|430.62|428.72|430.45|428.55|8
1731592660000|2024-11-14 13:57:40|430.66|428.76|430.96|429.06|431.12|429.22|430.66|428.76|13
1731592670000|2024-11-14 13:57:50|430.97|429.07|431.02|429.12|431.09|429.19|430.97|429.07|17
1731592680000|2024-11-14 13:58:00|431.03|429.13|431.25|429.35|431.37|429.47|431|429.1|20
1731592690000|2024-11-14 13:58:10|431.14|429.24|431.16|429.26|431.19|429.29|431.14|429.24|8
1731592700000|2024-11-14 13:58:20|431.3|429.4|431.66|429.76|431.66|429.76|431.3|429.4|15
1731592710000|2024-11-14 13:58:30|431.55|429.65|431.54|429.64|431.55|429.65|431.41|429.51|7
1731592720000|2024-11-14 13:58:40|431.55|429.65|431.86|429.96|431.9|430|431.55|429.65|12
1731592730000|2024-11-14 13:58:50|431.68|429.78|431.69|429.79|431.86|429.96|431.68|429.78|12
1731592740000|2024-11-14 13:59:00|431.65|429.75|431.43|429.53|431.65|429.75|431.42|429.52|13
1731592750000|2024-11-14 13:59:10|431.44|429.54|431.64|429.74|431.65|429.75|431.44|429.54|7
1731592760000|2024-11-14 13:59:20|431.55|429.65|431.84|429.94|431.84|429.94|431.55|429.65|7
1731592770000|2024-11-14 13:59:30|431.85|429.95|431.77|429.87|431.86|429.96|431.73|429.83|5
1731592780000|2024-11-14 13:59:40|431.86|429.96|431.85|429.95|431.95|430.05|431.81|429.91|10
1731592790000|2024-11-14 13:59:50|431.84|429.94|431.87|429.97|431.87|429.97|431.83|429.93|4
1731592800000|2024-11-14 14:00:00|431.86|429.96|431.67|429.77|432.09|430.19|431.67|429.77|16
1731592810000|2024-11-14 14:00:10|431.68|429.78|431.54|429.64|431.91|430.01|431.54|429.64|23
1731592820000|2024-11-14 14:00:20|431.53|429.63|431.05|429.15|431.53|429.63|431.05|429.15|17
1731592830000|2024-11-14 14:00:30|431.01|429.11|430.98|429.08|431.37|429.47|430.98|429.08|20
1731592840000|2024-11-14 14:00:40|430.97|429.07|430.56|428.66|431.01|429.11|430.3|428.4|24
1731592850000|2024-11-14 14:00:50|430.41|428.51|430.46|428.56|430.52|428.62|430.41|428.51|5
1731592860000|2024-11-14 14:01:00|430.47|428.57|430.97|429.07|430.97|429.07|430.47|428.57|23
1731592870000|2024-11-14 14:01:10|430.99|429.09|431.18|429.28|431.18|429.28|430.95|429.05|14
1731592880000|2024-11-14 14:01:20|431.17|429.27|431|429.1|431.2|429.3|431|429.1|14
1731592890000|2024-11-14 14:01:30|430.98|429.08|430.55|428.65|430.98|429.08|430.54|428.64|18
1731592900000|2024-11-14 14:01:40|430.56|428.66|430.62|428.72|430.68|428.78|430.56|428.66|8
1731592910000|2024-11-14 14:01:50|430.5|428.6|430.48|428.58|430.52|428.62|430.48|428.58|4
1731592920000|2024-11-14 14:02:00|430.44|428.54|430.73|428.83|430.81|428.91|430.44|428.54|16
1731592930000|2024-11-14 14:02:10|430.74|428.84|430.4|428.5|430.74|428.84|430.4|428.5|9
1731592940000|2024-11-14 14:02:20|430.42|428.52|430.37|428.47|430.43|428.53|430.28|428.38|10
1731592950000|2024-11-14 14:02:30|430.28|428.38|430.64|428.74|430.64|428.74|430.28|428.38|13
1731592960000|2024-11-14 14:02:40|430.65|428.75|430.83|428.93|430.83|428.93|430.59|428.69|5
1731592970000|2024-11-14 14:02:50|430.84|428.94|430.9|429|430.9|429|430.81|428.91|8
1731592980000|2024-11-14 14:03:00|430.83|428.93|431.27|429.37|431.27|429.37|430.83|428.93|15
1731592990000|2024-11-14 14:03:10|431.28|429.38|430.5|428.6|431.62|429.72|430.48|428.58|17
1731593000000|2024-11-14 14:03:20|430.78|428.88|430.62|428.72|430.78|428.88|430.48|428.58|7
1731593010000|2024-11-14 14:03:30|430.63|428.73|430.72|428.82|430.96|429.06|430.59|428.69|15
1731593020000|2024-11-14 14:03:40|430.75|428.85|430.81|428.91|430.82|428.92|430.75|428.85|11
1731593030000|2024-11-14 14:03:50|430.87|428.97|430.89|428.99|430.89|428.99|430.71|428.81|10
1731593040000|2024-11-14 14:04:00|430.93|429.03|431.1|429.2|431.13|429.23|430.82|428.92|14
1731593050000|2024-11-14 14:04:10|431.09|429.19|430.79|428.89|431.1|429.2|430.79|428.89|15
1731593060000|2024-11-14 14:04:20|430.82|428.92|431.06|429.16|431.06|429.16|430.69|428.79|9
1731593070000|2024-11-14 14:04:30|431.04|429.14|431.95|430.05|431.96|430.06|431.04|429.14|28
1731593080000|2024-11-14 14:04:40|431.96|430.06|431.6|429.7|431.96|430.06|431.6|429.7|12
1731593090000|2024-11-14 14:04:50|431.65|429.75|431.9|430|431.9|430|431.65|429.75|9
1731593100000|2024-11-14 14:05:00|431.85|429.95|432.34|430.44|432.4|430.5|431.85|429.95|15
1731593110000|2024-11-14 14:05:10|432.33|430.43|431.81|429.91|432.33|430.43|431.8|429.9|14
1731593120000|2024-11-14 14:05:20|431.8|429.9|431.49|429.59|431.8|429.9|431.47|429.57|9
1731593130000|2024-11-14 14:05:30|431.5|429.6|431.85|429.95|431.86|429.96|431.5|429.6|14
1731593140000|2024-11-14 14:05:40|431.86|429.96|431.54|429.64|431.87|429.97|431.54|429.64|10
1731593150000|2024-11-14 14:05:50|431.55|429.65|431.82|429.92|431.82|429.92|431.55|429.65|7
1731593160000|2024-11-14 14:06:00|431.83|429.93|432.1|430.2|432.12|430.22|431.78|429.88|19
1731593170000|2024-11-14 14:06:10|432.09|430.19|432.17|430.27|432.2|430.3|431.8|429.9|18
1731593180000|2024-11-14 14:06:20|432.27|430.37|432.7|430.8|432.71|430.81|432.18|430.28|11
1731593190000|2024-11-14 14:06:30|432.69|430.79|432.67|430.77|432.69|430.79|432.62|430.72|10
1731593200000|2024-11-14 14:06:40|432.68|430.78|432.88|430.98|432.88|430.98|432.64|430.74|9
1731593210000|2024-11-14 14:06:50|432.75|430.85|432.84|430.94|432.88|430.98|432.75|430.85|14
1731593220000|2024-11-14 14:07:00|432.85|430.95|432.8|430.9|432.85|430.95|432.76|430.86|10
1731593230000|2024-11-14 14:07:10|432.89|430.99|432.88|430.98|433|431.1|432.86|430.96|12
1731593240000|2024-11-14 14:07:20|432.84|430.94|432.38|430.48|432.96|431.06|432.31|430.41|19
1731593250000|2024-11-14 14:07:30|432.45|430.55|432.2|430.3|432.74|430.84|432.2|430.3|20
1731593260000|2024-11-14 14:07:40|432.21|430.31|432.4|430.5|432.4|430.5|432.21|430.31|10
1731593270000|2024-11-14 14:07:50|432.31|430.41|432.09|430.19|432.32|430.42|432|430.1|12
1731593280000|2024-11-14 14:08:00|432.13|430.23|432.39|430.49|432.39|430.49|432.1|430.2|13
1731593290000|2024-11-14 14:08:10|432.38|430.48|432.21|430.31|432.38|430.48|432.11|430.21|11
1731593300000|2024-11-14 14:08:20|432.15|430.25|432.44|430.54|432.44|430.54|432.15|430.25|14
1731593310000|2024-11-14 14:08:30|432.45|430.55|432.39|430.49|432.45|430.55|432.36|430.46|8
1731593320000|2024-11-14 14:08:40|432.38|430.48|432.57|430.67|432.57|430.67|432.38|430.48|13
1731593330000|2024-11-14 14:08:50|432.46|430.56|432.65|430.75|432.65|430.75|432.46|430.56|5
1731593340000|2024-11-14 14:09:00|432.66|430.76|432.76|430.86|432.76|430.86|432.49|430.59|7
1731593350000|2024-11-14 14:09:10|432.75|430.85|432.55|430.65|432.75|430.85|432.29|430.39|11
1731593360000|2024-11-14 14:09:20|432.54|430.64|432.02|430.12|432.54|430.64|432.02|430.12|8
1731593370000|2024-11-14 14:09:30|432.03|430.13|431.8|429.9|432.04|430.14|431.8|429.9|8
1731593380000|2024-11-14 14:09:40|431.81|429.91|431.98|430.08|432.02|430.12|431.76|429.86|10
1731593390000|2024-11-14 14:09:50|431.88|429.98|431.84|429.94|431.9|430|431.81|429.91|11
1731593400000|2024-11-14 14:10:00|431.85|429.95|431.71|429.81|431.87|429.97|431.69|429.79|10
1731593410000|2024-11-14 14:10:10|431.72|429.82|431.75|429.85|431.75|429.85|431.72|429.82|4
1731593420000|2024-11-14 14:10:20|431.66|429.76|431.62|429.72|431.66|429.76|431.4|429.5|11
1731593430000|2024-11-14 14:10:30|431.61|429.71|431.18|429.28|431.61|429.71|431.18|429.28|9
1731593440000|2024-11-14 14:10:40|431.26|429.36|431.39|429.49|431.42|429.52|431.26|429.36|12
1731593450000|2024-11-14 14:10:50|431.2|429.3|431.58|429.68|431.59|429.69|431.2|429.3|4
1731593460000|2024-11-14 14:11:00|431.59|429.69|431.73|429.83|431.94|430.04|431.58|429.68|11
1731593470000|2024-11-14 14:11:10|431.93|430.03|431.95|430.05|431.97|430.07|431.86|429.96|10
1731593480000|2024-11-14 14:11:20|431.88|429.98|431.99|430.09|431.99|430.09|431.84|429.94|11
1731593490000|2024-11-14 14:11:30|431.98|430.08|431.93|430.03|431.98|430.08|431.9|430|9
1731593500000|2024-11-14 14:11:40|431.94|430.04|431.88|429.98|431.95|430.05|431.69|429.79|17
1731593510000|2024-11-14 14:11:50|431.86|429.96|431.64|429.74|431.86|429.96|431.62|429.72|9
1731593520000|2024-11-14 14:12:00|431.65|429.75|431.83|429.93|431.95|430.05|431.65|429.75|15
1731593530000|2024-11-14 14:12:10|431.84|429.94|432.11|430.21|432.14|430.24|431.84|429.94|12
1731593540000|2024-11-14 14:12:20|432.16|430.26|432.33|430.43|432.34|430.44|432.14|430.24|9
1731593550000|2024-11-14 14:12:30|432.34|430.44|432.4|430.5|432.4|430.5|432.34|430.44|14
1731593560000|2024-11-14 14:12:40|432.41|430.51|432.39|430.49|432.42|430.52|432.39|430.49|10
1731593570000|2024-11-14 14:12:50|432.43|430.53|432.63|430.73|432.74|430.84|432.42|430.52|14
1731593580000|2024-11-14 14:13:00|432.75|430.85|432.69|430.79|432.83|430.93|432.57|430.67|13
1731593590000|2024-11-14 14:13:10|432.7|430.8|432.75|430.85|432.75|430.85|432.7|430.8|6
1731593600000|2024-11-14 14:13:20|432.76|430.86|432.53|430.63|432.9|431|432.51|430.61|11
1731593610000|2024-11-14 14:13:30|432.66|430.76|432.53|430.63|432.69|430.79|432.52|430.62|17
1731593620000|2024-11-14 14:13:40|432.54|430.64|432.24|430.34|432.6|430.7|432.24|430.34|12
1731593630000|2024-11-14 14:13:50|432.19|430.29|431.84|429.94|432.21|430.31|431.83|429.93|18
1731593640000|2024-11-14 14:14:00|431.85|429.95|432.02|430.12|432.23|430.33|431.85|429.95|21
1731593650000|2024-11-14 14:14:10|432.05|430.15|432.17|430.27|432.22|430.32|432.03|430.13|19
1731593660000|2024-11-14 14:14:20|432.16|430.26|431.9|430|432.17|430.27|431.89|429.99|11
1731593670000|2024-11-14 14:14:30|431.91|430.01|431.74|429.84|431.91|430.01|431.73|429.83|12
1731593680000|2024-11-14 14:14:40|431.75|429.85|431.97|430.07|431.99|430.09|431.75|429.85|13
1731593690000|2024-11-14 14:14:50|431.98|430.08|431.96|430.06|432.09|430.19|431.84|429.94|13
1731593700000|2024-11-14 14:15:00|432.19|430.29|432.21|430.31|432.23|430.33|431.93|430.03|17
1731593710000|2024-11-14 14:15:10|432.2|430.3|432.1|430.2|432.2|430.3|432.09|430.19|15
1731593720000|2024-11-14 14:15:20|432.09|430.19|431.88|429.98|432.09|430.19|431.88|429.98|14
1731593730000|2024-11-14 14:15:30|431.87|429.97|431.53|429.63|431.87|429.97|431.53|429.63|19
1731593740000|2024-11-14 14:15:40|431.54|429.64|431.58|429.68|431.61|429.71|431.44|429.54|15
1731593750000|2024-11-14 14:15:50|431.59|429.69|431.46|429.56|431.59|429.69|431.46|429.56|11
1731593760000|2024-11-14 14:16:00|431.45|429.55|431.11|429.21|431.45|429.55|431.11|429.21|20
1731593770000|2024-11-14 14:16:10|431.1|429.2|430.76|428.86|431.1|429.2|430.76|428.86|19
1731593780000|2024-11-14 14:16:20|430.7|428.8|430.25|428.35|430.7|428.8|430.25|428.35|23
1731593790000|2024-11-14 14:16:30|430.24|428.34|430.09|428.19|430.25|428.35|430.09|428.19|15
1731593800000|2024-11-14 14:16:40|430.06|428.16|429.89|427.99|430.06|428.16|429.89|427.99|10
1731593810000|2024-11-14 14:16:50|429.93|428.03|430.34|428.44|430.34|428.44|429.93|428.03|13
1731593820000|2024-11-14 14:17:00|430.35|428.45|430.55|428.65|430.56|428.66|430.35|428.45|12
1731593830000|2024-11-14 14:17:10|430.56|428.66|431.15|429.25|431.15|429.25|430.56|428.66|21
1731593840000|2024-11-14 14:17:20|431.21|429.31|431.77|429.87|431.78|429.88|431.21|429.31|17
1731593850000|2024-11-14 14:17:30|431.78|429.88|431.77|429.87|431.78|429.88|431.76|429.86|6
1731593860000|2024-11-14 14:17:40|431.78|429.88|432.08|430.18|432.08|430.18|431.78|429.88|6
1731593870000|2024-11-14 14:17:50|432.09|430.19|432.07|430.17|432.09|430.19|432.07|430.17|3
1731593880000|2024-11-14 14:18:00|432.31|430.41|432.39|430.49|432.39|430.49|432.31|430.41|9
1731593890000|2024-11-14 14:18:10|432.4|430.5|432.85|430.95|432.85|430.95|432.4|430.5|17
1731593900000|2024-11-14 14:18:20|432.84|430.94|433.08|431.18|433.11|431.21|432.84|430.94|13
1731593910000|2024-11-14 14:18:30|433.07|431.17|432.92|431.02|433.07|431.17|432.92|431.02|15
1731593920000|2024-11-14 14:18:40|432.91|431.01|432.66|430.76|432.91|431.01|432.49|430.59|15
1731593930000|2024-11-14 14:18:50|432.65|430.75|432.65|430.75|432.65|430.75|432.64|430.74|3
1731593940000|2024-11-14 14:19:00|432.66|430.76|432.67|430.77|432.67|430.77|432.66|430.76|2
1731593950000|2024-11-14 14:19:10|432.75|430.85|432.84|430.94|432.84|430.94|432.75|430.85|5
1731593960000|2024-11-14 14:19:20|432.85|430.95|433.06|431.16|433.07|431.17|432.85|430.95|9
1731593970000|2024-11-14 14:19:30|433.07|431.17|433.23|431.33|433.23|431.33|433.07|431.17|6
1731593980000|2024-11-14 14:19:40|433.22|431.32|433.12|431.22|433.22|431.32|433.12|431.22|8
1731593990000|2024-11-14 14:19:50|433.13|431.23|433.26|431.36|433.27|431.37|433.13|431.23|6
1731594000000|2024-11-14 14:20:00|433.3|431.4|433.3|431.4|433.41|431.51|433.3|431.4|11
1731594010000|2024-11-14 14:20:10|433.29|431.39|433.05|431.15|433.29|431.39|433.05|431.15|20
1731594020000|2024-11-14 14:20:20|433.04|431.14|433.34|431.44|433.39|431.49|432.99|431.09|12
1731594030000|2024-11-14 14:20:30|433.35|431.45|433.39|431.49|433.39|431.49|433.35|431.45|4
1731594040000|2024-11-14 14:20:40|433.43|431.53|433.55|431.65|433.61|431.71|433.43|431.53|11
1731594050000|2024-11-14 14:20:50|433.54|431.64|433.5|431.6|433.54|431.64|433.29|431.39|17
1731594060000|2024-11-14 14:21:00|433.49|431.59|433.48|431.58|433.5|431.6|433.48|431.58|4
1731594070000|2024-11-14 14:21:10|433.47|431.57|433.22|431.32|433.47|431.57|433.22|431.32|16
1731594080000|2024-11-14 14:21:20|433.21|431.31|433.32|431.42|433.43|431.53|433.18|431.28|19
1731594090000|2024-11-14 14:21:30|433.31|431.41|432.99|431.09|433.31|431.41|432.99|431.09|19
1731594100000|2024-11-14 14:21:40|432.98|431.08|433|431.1|433.12|431.22|432.97|431.07|19
1731594110000|2024-11-14 14:21:50|433.02|431.12|432.28|430.38|433.02|431.12|432.2|430.3|22
1731594120000|2024-11-14 14:22:00|432.24|430.34|431.74|429.84|432.24|430.34|431.71|429.81|27
1731594130000|2024-11-14 14:22:10|431.98|430.08|432.1|430.2|432.1|430.2|431.97|430.07|6
1731594140000|2024-11-14 14:22:20|432.11|430.21|432.35|430.45|432.39|430.49|432.11|430.21|11
1731594150000|2024-11-14 14:22:30|432.34|430.44|432.09|430.19|432.34|430.44|432.09|430.19|13
1731594160000|2024-11-14 14:22:40|432.1|430.2|431.91|430.01|432.1|430.2|431.91|430.01|8
1731594170000|2024-11-14 14:22:50|432.06|430.16|432.12|430.22|432.13|430.23|432.06|430.16|5
1731594180000|2024-11-14 14:23:00|432.11|430.21|432.11|430.21|432.13|430.23|432.11|430.21|10
1731594190000|2024-11-14 14:23:10|432.12|430.22|432.18|430.28|432.18|430.28|432.06|430.16|12
1731594200000|2024-11-14 14:23:20|432.19|430.29|431.99|430.09|432.19|430.29|431.99|430.09|9
1731594210000|2024-11-14 14:23:30|431.98|430.08|432.04|430.14|432.17|430.27|431.96|430.06|14
1731594220000|2024-11-14 14:23:40|432.05|430.15|431.97|430.07|432.17|430.27|431.95|430.05|18
1731594230000|2024-11-14 14:23:50|431.96|430.06|431.64|429.74|431.96|430.06|431.64|429.74|16
1731594240000|2024-11-14 14:24:00|431.63|429.73|431.86|429.96|431.87|429.97|431.61|429.71|7
1731594250000|2024-11-14 14:24:10|431.88|429.98|431.96|430.06|432.04|430.14|431.87|429.97|15
1731594260000|2024-11-14 14:24:20|431.95|430.05|431.73|429.83|431.95|430.05|431.73|429.83|13
1731594270000|2024-11-14 14:24:30|431.74|429.84|431.98|430.08|431.98|430.08|431.73|429.83|16
1731594280000|2024-11-14 14:24:40|431.99|430.09|432.18|430.28|432.2|430.3|431.99|430.09|13
1731594290000|2024-11-14 14:24:50|432.17|430.27|432.16|430.26|432.17|430.27|432.12|430.22|11
1731594300000|2024-11-14 14:25:00|432.23|430.33|432.46|430.56|432.49|430.59|432.23|430.33|14
1731594310000|2024-11-14 14:25:10|432.47|430.57|432.2|430.3|432.47|430.57|432.2|430.3|13
1731594320000|2024-11-14 14:25:20|432.19|430.29|432.25|430.35|432.37|430.47|432.19|430.29|18
1731594330000|2024-11-14 14:25:30|432.34|430.44|432.33|430.43|432.35|430.45|432.33|430.43|6
1731594340000|2024-11-14 14:25:40|432.32|430.42|432.55|430.65|432.56|430.66|432.23|430.33|14
1731594350000|2024-11-14 14:25:50|432.63|430.73|432.61|430.71|432.63|430.73|432.6|430.7|3
1731594360000|2024-11-14 14:26:00|432.62|430.72|432.82|430.92|432.82|430.92|432.62|430.72|9
1731594370000|2024-11-14 14:26:10|432.87|430.97|432.83|430.93|432.87|430.97|432.83|430.93|6
1731594380000|2024-11-14 14:26:20|432.82|430.92|432.81|430.91|432.83|430.93|432.81|430.91|4
1731594390000|2024-11-14 14:26:30|432.82|430.92|432.94|431.04|432.96|431.06|432.82|430.92|9
1731594400000|2024-11-14 14:26:40|432.95|431.05|432.97|431.07|433.01|431.11|432.95|431.05|8
1731594410000|2024-11-14 14:26:50|432.98|431.08|433.07|431.17|433.07|431.17|432.98|431.08|4
1731594420000|2024-11-14 14:27:00|433.08|431.18|433.34|431.44|433.34|431.44|433.08|431.18|6
1731594430000|2024-11-14 14:27:10|433.35|431.45|433.35|431.45|433.35|431.45|433.33|431.43|7
1731594440000|2024-11-14 14:27:20|433.36|431.46|433.6|431.7|433.62|431.72|433.34|431.44|19
1731594450000|2024-11-14 14:27:30|433.61|431.71|433.6|431.7|433.61|431.71|433.6|431.7|2
1731594460000|2024-11-14 14:27:40|433.59|431.69|433.64|431.74|433.7|431.8|433.5|431.6|16
1731594470000|2024-11-14 14:27:50|433.63|431.73|433.61|431.71|433.63|431.73|433.61|431.71|3
1731594480000|2024-11-14 14:28:00|433.62|431.72|433.63|431.73|433.8|431.9|433.57|431.67|10
1731594490000|2024-11-14 14:28:10|433.61|431.71|433.48|431.58|433.64|431.74|433.45|431.55|18
1731594500000|2024-11-14 14:28:20|433.49|431.59|433.45|431.55|433.49|431.59|433.43|431.53|6
1731594510000|2024-11-14 14:28:30|433.33|431.43|433.48|431.58|433.48|431.58|433.28|431.38|9
1731594520000|2024-11-14 14:28:40|433.47|431.57|433.76|431.86|433.78|431.88|433.47|431.57|13
1731594530000|2024-11-14 14:28:50|433.74|431.84|433.45|431.55|433.74|431.84|433.45|431.55|16
1731594540000|2024-11-14 14:29:00|433.44|431.54|433.33|431.43|433.44|431.54|433.3|431.4|13
1731594550000|2024-11-14 14:29:10|433.32|431.42|433.59|431.69|433.63|431.73|433.31|431.41|13
1731594560000|2024-11-14 14:29:20|433.6|431.7|433.75|431.85|433.77|431.87|433.54|431.64|13
1731594570000|2024-11-14 14:29:30|433.76|431.86|433.55|431.65|433.76|431.86|433.55|431.65|14
1731594580000|2024-11-14 14:29:40|433.54|431.64|433.75|431.85|433.75|431.85|433.51|431.61|9
1731594590000|2024-11-14 14:29:50|433.76|431.86|433.77|431.87|433.77|431.87|433.76|431.86|2
1731594600000|2024-11-14 14:30:00|433.78|431.88|434.36|432.46|434.36|432.46|433.78|431.88|16
1731594610000|2024-11-14 14:30:10|434.37|432.47|434.94|433.04|434.94|433.04|434.37|432.47|11
1731594620000|2024-11-14 14:30:20|434.96|433.06|435.02|433.12|435.03|433.13|434.96|433.06|13
1731594630000|2024-11-14 14:30:30|435.03|433.13|435.14|433.24|435.14|433.24|435.03|433.13|4
1731594640000|2024-11-14 14:30:40|435.2|433.3|435.25|433.35|435.27|433.37|435.2|433.3|8
1731594650000|2024-11-14 14:30:50|435.24|433.34|434.82|432.92|435.24|433.34|434.82|432.92|19
1731594660000|2024-11-14 14:31:00|434.83|432.93|434.84|432.94|434.84|432.94|434.83|432.93|6
1731594670000|2024-11-14 14:31:10|434.92|433.02|435|433.1|435.01|433.11|434.92|433.02|6
1731594680000|2024-11-14 14:31:20|435.01|433.11|435.1|433.2|435.1|433.2|435.01|433.11|4
1731594690000|2024-11-14 14:31:30|435.09|433.19|434.98|433.08|435.09|433.19|434.97|433.07|8
1731594700000|2024-11-14 14:31:40|435.05|433.15|435.05|433.15|435.05|433.15|435.04|433.14|5
1731594710000|2024-11-14 14:31:50|434.89|432.99|434.68|432.78|434.89|432.99|434.68|432.78|14
1731594720000|2024-11-14 14:32:00|434.67|432.77|434.85|432.95|434.85|432.95|434.6|432.7|16
1731594730000|2024-11-14 14:32:10|434.86|432.96|434.77|432.87|434.86|432.96|434.76|432.86|5
1731594740000|2024-11-14 14:32:20|434.63|432.73|434.77|432.87|434.81|432.91|434.63|432.73|12
1731594750000|2024-11-14 14:32:30|434.78|432.88|434.95|433.05|434.95|433.05|434.77|432.87|11
1731594760000|2024-11-14 14:32:40|434.96|433.06|434.97|433.07|434.97|433.07|434.96|433.06|2
1731594770000|2024-11-14 14:32:50|434.96|433.06|434.08|432.18|434.96|433.06|434.07|432.17|23
1731594780000|2024-11-14 14:33:00|434.27|432.37|434.94|433.04|434.95|433.05|434.27|432.37|13
1731594790000|2024-11-14 14:33:10|434.93|433.03|434.85|432.95|434.93|433.03|434.84|432.94|8
1731594800000|2024-11-14 14:33:20|434.86|432.96|435.04|433.14|435.15|433.25|434.86|432.96|11
1731594810000|2024-11-14 14:33:30|435.03|433.13|435.63|433.73|435.64|433.74|435.03|433.13|19
1731594820000|2024-11-14 14:33:40|435.64|433.74|436.12|434.22|436.14|434.24|435.63|433.73|15
1731594830000|2024-11-14 14:33:50|436.11|434.21|435.95|434.05|436.11|434.21|435.95|434.05|23
1731594840000|2024-11-14 14:34:00|435.94|434.04|435.78|433.88|435.94|434.04|435.61|433.71|19
1731594850000|2024-11-14 14:34:10|435.77|433.87|435.57|433.67|435.77|433.87|435.57|433.67|16
1731594860000|2024-11-14 14:34:20|435.43|433.53|435.03|433.13|435.43|433.53|435.03|433.13|18
1731594870000|2024-11-14 14:34:30|435.02|433.12|435.11|433.21|435.13|433.23|434.96|433.06|13
1731594880000|2024-11-14 14:34:40|435.1|433.2|435.23|433.33|435.23|433.33|435.09|433.19|12
1731594890000|2024-11-14 14:34:50|435.22|433.32|435.18|433.28|435.22|433.32|435.18|433.28|9
1731594900000|2024-11-14 14:35:00|435.17|433.27|435.01|433.11|435.32|433.42|435.01|433.11|18
1731594910000|2024-11-14 14:35:10|435|433.1|434.54|432.64|435|433.1|434.54|432.64|25
1731594920000|2024-11-14 14:35:20|434.53|432.63|434.27|432.37|434.53|432.63|434.27|432.37|13
1731594930000|2024-11-14 14:35:30|434.26|432.36|434.32|432.42|434.37|432.47|434.2|432.3|16
1731594940000|2024-11-14 14:35:40|434.31|432.41|433.8|431.9|434.31|432.41|433.8|431.9|18
1731594950000|2024-11-14 14:35:50|433.79|431.89|433.63|431.73|433.79|431.89|433.6|431.7|16
1731594960000|2024-11-14 14:36:00|433.76|431.86|433.58|431.68|433.76|431.86|433.58|431.68|17
1731594970000|2024-11-14 14:36:10|433.57|431.67|433.04|431.14|433.57|431.67|433.04|431.14|19
1731594980000|2024-11-14 14:36:20|433.03|431.13|432.77|430.87|433.03|431.13|432.75|430.85|15
1731594990000|2024-11-14 14:36:30|432.76|430.86|432.6|430.7|432.77|430.87|432.59|430.69|9
1731595000000|2024-11-14 14:36:40|432.58|430.68|432.13|430.23|432.58|430.68|432.13|430.23|17
1731595010000|2024-11-14 14:36:50|432.12|430.22|431.71|429.81|432.13|430.23|431.71|429.81|20
1731595020000|2024-11-14 14:37:00|431.61|429.71|431.23|429.33|431.61|429.71|431.23|429.33|17
1731595030000|2024-11-14 14:37:10|431.22|429.32|431.32|429.42|431.32|429.42|431.19|429.29|15
1731595040000|2024-11-14 14:37:20|431.63|429.73|431.86|429.96|431.87|429.97|431.6|429.7|16
1731595050000|2024-11-14 14:37:30|431.85|429.95|431.98|430.08|431.99|430.09|431.82|429.92|14
1731595060000|2024-11-14 14:37:40|431.97|430.07|431.55|429.65|432|430.1|431.55|429.65|12
1731595070000|2024-11-14 14:37:50|431.52|429.62|430.56|428.66|431.52|429.62|430.49|428.59|19
1731595080000|2024-11-14 14:38:00|430.55|428.65|428.69|426.79|430.55|428.65|428.68|426.78|22
1731595090000|2024-11-14 14:38:10|428.68|426.78|427.45|425.55|428.68|426.78|427.45|425.55|21
1731595100000|2024-11-14 14:38:20|427.44|425.54|426.03|424.13|427.6|425.7|425.84|423.94|20
1731595110000|2024-11-14 14:38:30|426.15|424.25|426.9|425|427.2|425.3|426.15|424.25|19
1731595120000|2024-11-14 14:38:40|426.76|424.86|426.46|424.56|426.79|424.89|426.31|424.41|14
1731595130000|2024-11-14 14:38:50|426.51|424.61|427.19|425.29|427.37|425.47|426.51|424.61|18
1731595140000|2024-11-14 14:39:00|427.18|425.28|428.47|426.57|428.5|426.6|427.17|425.27|18
1731595150000|2024-11-14 14:39:10|428.48|426.58|428.37|426.47|428.59|426.69|428.12|426.22|12
1731595160000|2024-11-14 14:39:20|428.43|426.53|429.15|427.25|429.3|427.4|428.43|426.53|15
1731595170000|2024-11-14 14:39:30|429.16|427.26|429.3|427.4|429.3|427.4|429.16|427.26|4
1731595180000|2024-11-14 14:39:40|429.27|427.37|428.33|426.43|429.27|427.37|428.32|426.42|18
1731595190000|2024-11-14 14:39:50|428.2|426.3|427.92|426.02|428.2|426.3|427.75|425.85|11
1731595200000|2024-11-14 14:40:00|427.93|426.03|428.72|426.82|428.76|426.86|427.93|426.03|20
1731595210000|2024-11-14 14:40:10|428.71|426.81|427.94|426.04|428.71|426.81|427.93|426.03|13
1731595220000|2024-11-14 14:40:20|427.91|426.01|428.24|426.34|428.27|426.37|427.82|425.92|11
1731595230000|2024-11-14 14:40:30|428.2|426.3|428.36|426.46|428.52|426.62|428.2|426.3|9
1731595240000|2024-11-14 14:40:40|428.17|426.27|426.74|424.84|428.17|426.27|426.74|424.84|18
1731595250000|2024-11-14 14:40:50|426.75|424.85|427.2|425.3|427.2|425.3|426.75|424.85|13
1731595260000|2024-11-14 14:41:00|427.19|425.29|426.68|424.78|427.37|425.47|426.51|424.61|16
1731595270000|2024-11-14 14:41:10|426.69|424.79|426.37|424.47|427.32|425.42|426.2|424.3|20
1731595280000|2024-11-14 14:41:20|426.38|424.48|426.01|424.11|426.67|424.77|426.01|424.11|17
1731595290000|2024-11-14 14:41:30|426|424.1|425.77|423.87|426|424.1|425.59|423.69|14
1731595300000|2024-11-14 14:41:40|425.69|423.79|425.47|423.57|425.7|423.8|425.46|423.56|14
1731595310000|2024-11-14 14:41:50|425.46|423.56|424.48|422.58|425.46|423.56|424.14|422.24|17
1731595320000|2024-11-14 14:42:00|424.42|422.52|424.47|422.57|424.52|422.62|424.18|422.28|12
1731595330000|2024-11-14 14:42:10|424.45|422.55|423.87|421.97|424.45|422.55|423.86|421.96|19
1731595340000|2024-11-14 14:42:20|423.94|422.04|424.17|422.27|424.38|422.48|423.94|422.04|11
1731595350000|2024-11-14 14:42:30|424.18|422.28|423.25|421.35|424.18|422.28|423.25|421.35|21
1731595360000|2024-11-14 14:42:40|423.24|421.34|423.31|421.41|423.32|421.42|423.07|421.17|14
1731595370000|2024-11-14 14:42:50|423.32|421.42|423.9|422|424.14|422.24|423.32|421.42|19
1731595380000|2024-11-14 14:43:00|423.91|422.01|422.65|420.75|423.91|422.01|422.65|420.75|18
1731595390000|2024-11-14 14:43:10|422.66|420.76|423.31|421.41|423.31|421.41|422.58|420.68|13
1731595400000|2024-11-14 14:43:20|423.32|421.42|422.34|420.44|423.48|421.58|422.34|420.44|19
1731595410000|2024-11-14 14:43:30|422.33|420.43|422.14|420.24|422.33|420.43|422.09|420.19|9
1731595420000|2024-11-14 14:43:40|422.15|420.25|422.41|420.51|422.42|420.52|421.98|420.08|10
1731595430000|2024-11-14 14:43:50|422.47|420.57|422.64|420.74|423.16|421.26|422.47|420.57|22
1731595440000|2024-11-14 14:44:00|422.58|420.68|423.35|421.45|423.54|421.64|422.35|420.45|22
1731595450000|2024-11-14 14:44:10|422.88|420.98|423.13|421.23|423.39|421.49|422.88|420.98|16
1731595460000|2024-11-14 14:44:20|423.19|421.29|423.8|421.9|423.92|422.02|423.14|421.24|13
1731595470000|2024-11-14 14:44:30|423.79|421.89|423.79|421.89|423.79|421.89|423.69|421.79|12
1731595480000|2024-11-14 14:44:40|423.77|421.87|424.28|422.38|424.28|422.38|423.77|421.87|15
1731595490000|2024-11-14 14:44:50|424.68|422.78|423.89|421.99|424.68|422.78|423.89|421.99|13
1731595500000|2024-11-14 14:45:00|423.88|421.98|422.03|420.13|423.88|421.98|422.03|420.13|24
1731595510000|2024-11-14 14:45:10|422.04|420.14|422.51|420.61|423.18|421.28|422.04|420.14|19
1731595520000|2024-11-14 14:45:20|422.54|420.64|422.34|420.44|422.54|420.64|422.13|420.23|18
1731595530000|2024-11-14 14:45:30|422.71|420.81|422.42|420.52|423.01|421.11|422.42|420.52|24
1731595540000|2024-11-14 14:45:40|422.33|420.43|421.81|419.91|422.33|420.43|421.8|419.9|17
1731595550000|2024-11-14 14:45:50|421.8|419.9|421.7|419.8|421.81|419.91|421.66|419.76|16
1731595560000|2024-11-14 14:46:00|421.94|420.04|421.4|419.5|422.18|420.28|421.37|419.47|17
1731595570000|2024-11-14 14:46:10|421.39|419.49|421.66|419.76|421.66|419.76|421.14|419.24|19
1731595580000|2024-11-14 14:46:20|421.65|419.75|421.94|420.04|422.09|420.19|421.64|419.74|25
1731595590000|2024-11-14 14:46:30|421.93|420.03|421.73|419.83|421.94|420.04|421.73|419.83|17
1731595600000|2024-11-14 14:46:40|421.74|419.84|421.37|419.47|421.74|419.84|421.37|419.47|17
1731595610000|2024-11-14 14:46:50|421.36|419.46|421.25|419.35|421.36|419.46|421.24|419.34|20
1731595620000|2024-11-14 14:47:00|421.23|419.33|421.32|419.42|421.59|419.69|421.23|419.33|19
1731595630000|2024-11-14 14:47:10|421.31|419.41|421.36|419.46|421.66|419.76|421.31|419.41|19
1731595640000|2024-11-14 14:47:20|421.37|419.47|420.86|418.96|421.37|419.47|420.81|418.91|12
1731595650000|2024-11-14 14:47:30|420.89|418.99|421.73|419.83|422|420.1|420.89|418.99|17
1731595660000|2024-11-14 14:47:40|421.85|419.95|422.33|420.43|422.45|420.55|421.85|419.95|23
1731595670000|2024-11-14 14:47:50|422.37|420.47|422.53|420.63|422.53|420.63|422.34|420.44|11
1731595680000|2024-11-14 14:48:00|422.64|420.74|422.39|420.49|423.07|421.17|422.39|420.49|21
1731595690000|2024-11-14 14:48:10|422.24|420.34|423.32|421.42|423.32|421.42|422.02|420.12|17
1731595700000|2024-11-14 14:48:20|423.34|421.44|424.12|422.22|424.12|422.22|423.34|421.44|21
1731595710000|2024-11-14 14:48:30|424.11|422.21|422.92|421.02|424.11|422.21|422.92|421.02|22
1731595720000|2024-11-14 14:48:40|422.91|421.01|423.32|421.42|423.38|421.48|422.88|420.98|19
1731595730000|2024-11-14 14:48:50|423.31|421.41|423.32|421.42|423.32|421.42|423.3|421.4|8
1731595740000|2024-11-14 14:49:00|423.31|421.41|422.99|421.09|423.32|421.42|422.92|421.02|21
1731595750000|2024-11-14 14:49:10|422.97|421.07|422.68|420.78|422.97|421.07|422.68|420.78|22
1731595760000|2024-11-14 14:49:20|422.67|420.77|422.2|420.3|422.67|420.77|422.2|420.3|16
1731595770000|2024-11-14 14:49:30|422.19|420.29|422.05|420.15|422.19|420.29|422.03|420.13|19
1731595780000|2024-11-14 14:49:40|422.04|420.14|421.94|420.04|422.2|420.3|421.9|420|24
1731595790000|2024-11-14 14:49:50|421.95|420.05|421.61|419.71|421.95|420.05|421.61|419.71|16
1731595800000|2024-11-14 14:50:00|421.6|419.7|422.38|420.48|422.38|420.48|421.58|419.68|12
1731595810000|2024-11-14 14:50:10|422.39|420.49|422.94|421.04|422.98|421.08|422.37|420.47|16
1731595820000|2024-11-14 14:50:20|422.93|421.03|423.31|421.41|423.35|421.45|422.93|421.03|23
1731595830000|2024-11-14 14:50:30|423.25|421.35|423.25|421.35|423.25|421.35|422.91|421.01|21
1731595840000|2024-11-14 14:50:40|423.27|421.37|423.87|421.97|423.87|421.97|423.27|421.37|9
1731595850000|2024-11-14 14:50:50|423.9|422|424.01|422.11|424.02|422.12|423.9|422|11
1731595860000|2024-11-14 14:51:00|424|422.1|423.57|421.67|424|422.1|423.57|421.67|17
1731595870000|2024-11-14 14:51:10|423.5|421.6|423.05|421.15|423.52|421.62|423.05|421.15|19
1731595880000|2024-11-14 14:51:20|423.04|421.14|423.3|421.4|423.3|421.4|423.01|421.11|13
1731595890000|2024-11-14 14:51:30|423.35|421.45|423.29|421.39|423.65|421.75|423.29|421.39|20
1731595900000|2024-11-14 14:51:40|423.28|421.38|423.01|421.11|423.28|421.38|422.98|421.08|12
1731595910000|2024-11-14 14:51:50|423.02|421.12|423.03|421.13|423.08|421.18|423.02|421.12|8
1731595920000|2024-11-14 14:52:00|423.02|421.12|422.45|420.55|423.36|421.46|422.45|420.55|18
1731595930000|2024-11-14 14:52:10|422.44|420.54|422.3|420.4|422.44|420.54|422.15|420.25|11
1731595940000|2024-11-14 14:52:20|422.61|420.71|422.69|420.79|422.75|420.85|422.61|420.71|15
1731595950000|2024-11-14 14:52:30|422.68|420.78|422.46|420.56|422.68|420.78|422.46|420.56|17
1731595960000|2024-11-14 14:52:40|422.47|420.57|422.26|420.36|422.47|420.57|422.26|420.36|4
1731595970000|2024-11-14 14:52:50|422.25|420.35|421.93|420.03|422.25|420.35|421.93|420.03|12
1731595980000|2024-11-14 14:53:00|421.92|420.02|421.81|419.91|421.98|420.08|421.81|419.91|11
1731595990000|2024-11-14 14:53:10|421.8|419.9|421.64|419.74|421.8|419.9|421.64|419.74|12
1731596000000|2024-11-14 14:53:20|421.65|419.75|421.87|419.97|421.9|420|421.65|419.75|13
1731596010000|2024-11-14 14:53:30|421.86|419.96|421.73|419.83|421.86|419.96|421.73|419.83|18
1731596020000|2024-11-14 14:53:40|421.72|419.82|421.51|419.61|421.72|419.82|421.51|419.61|9
1731596030000|2024-11-14 14:53:50|421.52|419.62|421.78|419.88|421.84|419.94|421.52|419.62|6
1731596040000|2024-11-14 14:54:00|421.79|419.89|422.83|420.93|422.83|420.93|421.79|419.89|14
1731596050000|2024-11-14 14:54:10|422.84|420.94|423.15|421.25|423.17|421.27|422.84|420.94|9
1731596060000|2024-11-14 14:54:20|423.16|421.26|422.92|421.02|423.16|421.26|422.9|421|15
1731596070000|2024-11-14 14:54:30|422.81|420.91|422.76|420.86|422.81|420.91|422.76|420.86|15
1731596080000|2024-11-14 14:54:40|422.77|420.87|423.07|421.17|423.07|421.17|422.76|420.86|14
1731596090000|2024-11-14 14:54:50|423.08|421.18|423.02|421.12|423.09|421.19|423|421.1|13
1731596100000|2024-11-14 14:55:00|423.01|421.11|423.21|421.31|423.21|421.31|422.97|421.07|10
1731596110000|2024-11-14 14:55:10|423.26|421.36|424.02|422.12|424.68|422.78|423.25|421.35|19
1731596120000|2024-11-14 14:55:20|423.92|422.02|423.67|421.77|423.92|422.02|423.67|421.77|10
1731596130000|2024-11-14 14:55:30|423.65|421.75|423.25|421.35|423.65|421.75|423.25|421.35|17
1731596140000|2024-11-14 14:55:40|423.1|421.2|422.9|421|423.1|421.2|422.88|420.98|12
1731596150000|2024-11-14 14:55:50|423.18|421.28|423.56|421.66|423.56|421.66|423.18|421.28|20
1731596160000|2024-11-14 14:56:00|423.57|421.67|423.36|421.46|423.57|421.67|423.35|421.45|13
1731596170000|2024-11-14 14:56:10|423.42|421.52|423.8|421.9|424.13|422.23|423.42|421.52|20
1731596180000|2024-11-14 14:56:20|423.79|421.89|423.5|421.6|423.79|421.89|423.42|421.52|16
1731596190000|2024-11-14 14:56:30|423.55|421.65|423.64|421.74|424.02|422.12|423.55|421.65|20
1731596200000|2024-11-14 14:56:40|423.63|421.73|423.71|421.81|423.72|421.82|423.59|421.69|16
1731596210000|2024-11-14 14:56:50|423.72|421.82|424.01|422.11|424.06|422.16|423.71|421.81|13
1731596220000|2024-11-14 14:57:00|424|422.1|423.73|421.83|424|422.1|423.72|421.82|13
1731596230000|2024-11-14 14:57:10|423.72|421.82|424.15|422.25|424.15|422.25|423.67|421.77|14
1731596240000|2024-11-14 14:57:20|424.18|422.28|424.38|422.48|424.4|422.5|424.18|422.28|10
1731596250000|2024-11-14 14:57:30|424.42|422.52|424.34|422.44|424.45|422.55|424.34|422.44|8
1731596260000|2024-11-14 14:57:40|424.33|422.43|423.69|421.79|424.33|422.43|423.68|421.78|16
1731596270000|2024-11-14 14:57:50|423.68|421.78|423.67|421.77|423.68|421.78|423.66|421.76|4
1731596280000|2024-11-14 14:58:00|423.66|421.76|423.87|421.97|423.87|421.97|423.66|421.76|5
1731596290000|2024-11-14 14:58:10|423.86|421.96|423.61|421.71|423.86|421.96|423.61|421.71|9
1731596300000|2024-11-14 14:58:20|423.6|421.7|423.61|421.71|423.61|421.71|423.6|421.7|2
1731596310000|2024-11-14 14:58:30|423.6|421.7|423.59|421.69|423.6|421.7|423.58|421.68|4
1731596320000|2024-11-14 14:58:40|423.57|421.67|423.56|421.66|423.57|421.67|423.56|421.66|2
1731596330000|2024-11-14 14:58:50|423.57|421.67|423.42|421.52|423.58|421.68|423.42|421.52|5
1731596340000|2024-11-14 14:59:00|423.43|421.53|425.14|423.24|425.15|423.25|423.31|421.41|24
1731596350000|2024-11-14 14:59:10|425.15|423.25|423.91|422.01|425.18|423.28|423.91|422.01|30
1731596360000|2024-11-14 14:59:20|423.9|422|423.65|421.75|423.9|422|423.65|421.75|19
1731596370000|2024-11-14 14:59:30|423.64|421.74|423.17|421.27|423.64|421.74|423.14|421.24|27
1731596380000|2024-11-14 14:59:40|423.16|421.26|422.7|420.8|423.16|421.26|422.7|420.8|21
1731596390000|2024-11-14 14:59:50|422.55|420.65|422.37|420.47|422.55|420.65|422.37|420.47|9
1731596400000|2024-11-14 15:00:00|422.36|420.46|421.89|419.99|422.36|420.46|421.89|419.99|16
1731596410000|2024-11-14 15:00:10|421.88|419.98|421.76|419.86|421.88|419.98|421.76|419.86|15
1731596420000|2024-11-14 15:00:20|421.67|419.77|421.18|419.28|421.67|419.77|421.18|419.28|20
1731596430000|2024-11-14 15:00:30|421.17|419.27|421.14|419.24|421.28|419.38|420.66|418.76|21
1731596440000|2024-11-14 15:00:40|421.1|419.2|421.11|419.21|421.45|419.55|421.07|419.17|22
1731596450000|2024-11-14 15:00:50|421.1|419.2|419.79|417.89|421.12|419.22|419.79|417.89|29
1731596460000|2024-11-14 15:01:00|419.78|417.88|420.23|418.33|420.23|418.33|419.74|417.84|21
1731596470000|2024-11-14 15:01:10|420.24|418.34|420.44|418.54|420.64|418.74|420.24|418.34|22
1731596480000|2024-11-14 15:01:20|420.41|418.51|419.66|417.76|420.41|418.51|419.66|417.76|17
1731596490000|2024-11-14 15:01:30|419.67|417.77|420.64|418.74|420.64|418.74|419.67|417.77|25
1731596500000|2024-11-14 15:01:40|420.69|418.79|421.71|419.81|421.71|419.81|420.69|418.79|21
1731596510000|2024-11-14 15:01:50|421.72|419.82|421.55|419.65|421.77|419.87|421.55|419.65|13
1731596520000|2024-11-14 15:02:00|421.54|419.64|421.42|419.52|421.56|419.66|421.17|419.27|16
1731596530000|2024-11-14 15:02:10|421.6|419.7|423.18|421.28|423.19|421.29|421.6|419.7|20
1731596540000|2024-11-14 15:02:20|423.2|421.3|423.7|421.8|423.76|421.86|423.12|421.22|17
1731596550000|2024-11-14 15:02:30|423.69|421.79|423.58|421.68|423.69|421.79|423.54|421.64|8
1731596560000|2024-11-14 15:02:40|423.59|421.69|423.95|422.05|423.95|422.05|423.59|421.69|18
1731596570000|2024-11-14 15:02:50|423.94|422.04|424.03|422.13|424.03|422.13|423.94|422.04|17
1731596580000|2024-11-14 15:03:00|424.02|422.12|424.54|422.64|424.78|422.88|423.99|422.09|22
1731596590000|2024-11-14 15:03:10|424.55|422.65|424.49|422.59|424.56|422.66|424.32|422.42|16
1731596600000|2024-11-14 15:03:20|424.5|422.6|423.84|421.94|424.51|422.61|423.84|421.94|17
1731596610000|2024-11-14 15:03:30|423.83|421.93|423.95|422.05|423.95|422.05|423.82|421.92|17
1731596620000|2024-11-14 15:03:40|423.96|422.06|424.22|422.32|424.22|422.32|423.96|422.06|12
1731596630000|2024-11-14 15:03:50|424.23|422.33|424.49|422.59|424.51|422.61|424.23|422.33|20
1731596640000|2024-11-14 15:04:00|424.5|422.6|424.51|422.61|424.52|422.62|424.31|422.41|18
1731596650000|2024-11-14 15:04:10|424.59|422.69|424.65|422.75|424.65|422.75|424.56|422.66|9
1731596660000|2024-11-14 15:04:20|424.66|422.76|424.56|422.66|424.66|422.76|424.54|422.64|8
1731596670000|2024-11-14 15:04:30|424.57|422.67|424.99|423.09|424.99|423.09|424.57|422.67|16
1731596680000|2024-11-14 15:04:40|424.98|423.08|424.92|423.02|425|423.1|424.91|423.01|12
1731596690000|2024-11-14 15:04:50|424.91|423.01|424.76|422.86|424.91|423.01|424.73|422.83|15
1731596700000|2024-11-14 15:05:00|424.75|422.85|424.49|422.59|424.75|422.85|424.49|422.59|12
1731596710000|2024-11-14 15:05:10|424.41|422.51|424.12|422.22|424.41|422.51|424|422.1|17
1731596720000|2024-11-14 15:05:20|424.11|422.21|423.88|421.98|424.11|422.21|423.88|421.98|20
1731596730000|2024-11-14 15:05:30|423.86|421.96|423.79|421.89|423.86|421.96|423.7|421.8|9
1731596740000|2024-11-14 15:05:40|423.8|421.9|424.04|422.14|424.05|422.15|423.8|421.9|9
1731596750000|2024-11-14 15:05:50|424.05|422.15|424.45|422.55|424.45|422.55|424.05|422.15|15
1731596760000|2024-11-14 15:06:00|424.46|422.56|424.36|422.46|424.46|422.56|424.36|422.46|10
1731596770000|2024-11-14 15:06:10|424.35|422.45|424.11|422.21|424.36|422.46|424.11|422.21|14
1731596780000|2024-11-14 15:06:20|424.12|422.22|424.02|422.12|424.16|422.26|424|422.1|9
1731596790000|2024-11-14 15:06:30|424.03|422.13|423.84|421.94|424.03|422.13|423.84|421.94|10
1731596800000|2024-11-14 15:06:40|423.85|421.95|423.98|422.08|423.98|422.08|423.85|421.95|7
1731596810000|2024-11-14 15:06:50|423.99|422.09|424.46|422.56|424.46|422.56|423.99|422.09|11
1731596820000|2024-11-14 15:07:00|424.47|422.57|424.33|422.43|424.65|422.75|424.33|422.43|16
1731596830000|2024-11-14 15:07:10|424.32|422.42|424.33|422.43|424.33|422.43|424.29|422.39|10
1731596840000|2024-11-14 15:07:20|424.34|422.44|424.81|422.91|424.81|422.91|424.34|422.44|13
1731596850000|2024-11-14 15:07:30|424.82|422.92|424.86|422.96|424.86|422.96|424.8|422.9|12
1731596860000|2024-11-14 15:07:40|424.87|422.97|425.16|423.26|425.17|423.27|424.87|422.97|7
1731596870000|2024-11-14 15:07:50|425.33|423.43|425.42|423.52|425.43|423.53|425.22|423.32|7
1731596880000|2024-11-14 15:08:00|425.43|423.53|425.71|423.81|425.72|423.82|425.43|423.53|15
1731596890000|2024-11-14 15:08:10|425.72|423.82|425.69|423.79|425.73|423.83|425.66|423.76|15
1731596900000|2024-11-14 15:08:20|425.7|423.8|425.81|423.91|425.89|423.99|425.7|423.8|3
1731596910000|2024-11-14 15:08:30|425.86|423.96|425.88|423.98|425.89|423.99|425.86|423.96|8
1731596920000|2024-11-14 15:08:40|425.84|423.94|425.82|423.92|425.84|423.94|425.73|423.83|11
1731596930000|2024-11-14 15:08:50|425.81|423.91|425.73|423.83|425.81|423.91|425.63|423.73|13
1731596940000|2024-11-14 15:09:00|425.57|423.67|425.67|423.77|425.67|423.77|425.47|423.57|8
1731596950000|2024-11-14 15:09:10|425.66|423.76|425.39|423.49|425.66|423.76|425.39|423.49|19
1731596960000|2024-11-14 15:09:20|425.38|423.48|425.27|423.37|425.38|423.48|425.26|423.36|6
1731596970000|2024-11-14 15:09:30|425.28|423.38|425.29|423.39|425.3|423.4|425.28|423.38|4
1731596980000|2024-11-14 15:09:40|425.28|423.38|425.1|423.2|425.28|423.38|425.1|423.2|5
1731596990000|2024-11-14 15:09:50|425.11|423.21|424.86|422.96|425.11|423.21|424.86|422.96|14
1731597000000|2024-11-14 15:10:00|424.87|422.97|424.8|422.9|424.9|423|424.78|422.88|13
1731597010000|2024-11-14 15:10:10|424.79|422.89|424.51|422.61|424.79|422.89|424.48|422.58|22
1731597020000|2024-11-14 15:10:20|424.5|422.6|424.72|422.82|424.78|422.88|424.5|422.6|7
1731597030000|2024-11-14 15:10:30|424.71|422.81|424.37|422.47|424.71|422.81|424.37|422.47|9
1731597040000|2024-11-14 15:10:40|424.36|422.46|424.12|422.22|424.36|422.46|424.12|422.22|13
1731597050000|2024-11-14 15:10:50|424.13|422.23|424.07|422.17|424.14|422.24|424.07|422.17|10
1731597060000|2024-11-14 15:11:00|424.06|422.16|424.61|422.71|424.61|422.71|424.06|422.16|14
1731597070000|2024-11-14 15:11:10|424.62|422.72|424.75|422.85|424.75|422.85|424.62|422.72|13
1731597080000|2024-11-14 15:11:20|424.76|422.86|424.84|422.94|425.03|423.13|424.73|422.83|21
1731597090000|2024-11-14 15:11:30|424.83|422.93|425.21|423.31|425.24|423.34|424.83|422.93|21
1731597100000|2024-11-14 15:11:40|425.2|423.3|424.89|422.99|425.2|423.3|424.89|422.99|18
1731597110000|2024-11-14 15:11:50|424.9|423|424.71|422.81|424.91|423.01|424.71|422.81|6
1731597120000|2024-11-14 15:12:00|424.7|422.8|424.56|422.66|424.71|422.81|424.55|422.65|19
1731597130000|2024-11-14 15:12:10|424.55|422.65|424.24|422.34|424.55|422.65|424.2|422.3|12
1731597140000|2024-11-14 15:12:20|424.23|422.33|424.3|422.4|424.31|422.41|424.23|422.33|19
1731597150000|2024-11-14 15:12:30|424.31|422.41|424.66|422.76|424.66|422.76|424.24|422.34|13
1731597160000|2024-11-14 15:12:40|424.67|422.77|424.85|422.95|424.95|423.05|424.67|422.77|13
1731597170000|2024-11-14 15:12:50|424.87|422.97|424.87|422.97|424.87|422.97|424.87|422.97|1
1731597180000|2024-11-14 15:13:00|424.88|422.98|425.05|423.15|425.05|423.15|424.86|422.96|10
1731597190000|2024-11-14 15:13:10|425.08|423.18|425.34|423.44|425.34|423.44|425.08|423.18|9
1731597200000|2024-11-14 15:13:20|425.35|423.45|425.36|423.46|425.36|423.46|425.35|423.45|2
1731597210000|2024-11-14 15:13:30|425.52|423.62|425.53|423.63|425.53|423.63|425.52|423.62|2
1731597220000|2024-11-14 15:13:40|425.54|423.64|425.82|423.92|425.82|423.92|425.54|423.64|8
1731597230000|2024-11-14 15:13:50|425.81|423.91|425.87|423.97|425.88|423.98|425.81|423.91|11
1731597240000|2024-11-14 15:14:00|425.86|423.96|425.67|423.77|425.86|423.96|425.67|423.77|11
1731597250000|2024-11-14 15:14:10|425.61|423.71|425.5|423.6|425.63|423.73|425.49|423.59|8
1731597260000|2024-11-14 15:14:20|425.48|423.58|425.63|423.73|425.63|423.73|425.43|423.53|12
1731597270000|2024-11-14 15:14:30|425.64|423.74|425.58|423.68|425.64|423.74|425.57|423.67|9
1731597280000|2024-11-14 15:14:40|425.57|423.67|425.64|423.74|425.64|423.74|425.57|423.67|7
1731597290000|2024-11-14 15:14:50|425.65|423.75|425.65|423.75|425.66|423.76|425.65|423.75|3
1731597300000|2024-11-14 15:15:00|425.64|423.74|425.51|423.61|425.64|423.74|425.5|423.6|3
1731597310000|2024-11-14 15:15:10|425.67|423.77|425.54|423.64|425.67|423.77|425.51|423.61|10
1731597320000|2024-11-14 15:15:20|425.55|423.65|425.85|423.95|425.85|423.95|425.55|423.65|19
1731597330000|2024-11-14 15:15:30|425.84|423.94|426.01|424.11|426.01|424.11|425.79|423.89|13
1731597340000|2024-11-14 15:15:40|426.02|424.12|426.07|424.17|426.07|424.17|426.01|424.11|8
1731597350000|2024-11-14 15:15:50|426.13|424.23|426.33|424.43|426.34|424.44|426.13|424.23|13
1731597360000|2024-11-14 15:16:00|426.42|424.52|425.6|423.7|426.42|424.52|425.6|423.7|23
1731597370000|2024-11-14 15:16:10|425.59|423.69|425.46|423.56|425.59|423.69|425.44|423.54|17
1731597380000|2024-11-14 15:16:20|425.47|423.57|425.43|423.53|425.5|423.6|425.43|423.53|8
1731597390000|2024-11-14 15:16:30|425.44|423.54|424.6|422.7|425.44|423.54|424.6|422.7|22
1731597400000|2024-11-14 15:16:40|424.5|422.6|424.38|422.48|424.5|422.6|424.37|422.47|18
1731597410000|2024-11-14 15:16:50|424.36|422.46|424.15|422.25|424.36|422.46|424.13|422.23|17
1731597420000|2024-11-14 15:17:00|424.16|422.26|424.18|422.28|424.21|422.31|424.16|422.26|11
1731597430000|2024-11-14 15:17:10|424.23|422.33|424.23|422.33|424.35|422.45|424.16|422.26|12
1731597440000|2024-11-14 15:17:20|424.24|422.34|424.12|422.22|424.26|422.36|424.1|422.2|17
1731597450000|2024-11-14 15:17:30|424.11|422.21|423.7|421.8|424.11|422.21|423.61|421.71|25
1731597460000|2024-11-14 15:17:40|423.69|421.79|423.61|421.71|423.69|421.79|423.59|421.69|10
1731597470000|2024-11-14 15:17:50|423.6|421.7|423.53|421.63|423.6|421.7|423.52|421.62|10
1731597480000|2024-11-14 15:18:00|423.54|421.64|423.78|421.88|423.78|421.88|423.53|421.63|14
1731597490000|2024-11-14 15:18:10|423.66|421.76|423.55|421.65|423.66|421.76|423.52|421.62|19
1731597500000|2024-11-14 15:18:20|423.45|421.55|423.19|421.29|423.54|421.64|423.19|421.29|21
1731597510000|2024-11-14 15:18:30|423.18|421.28|422.67|420.77|423.18|421.28|422.66|420.76|22
1731597520000|2024-11-14 15:18:40|422.66|420.76|422.44|420.54|422.69|420.79|422.44|420.54|21
1731597530000|2024-11-14 15:18:50|422.45|420.55|422.23|420.33|422.47|420.57|422.23|420.33|19
1731597540000|2024-11-14 15:19:00|422.22|420.32|422.17|420.27|422.26|420.36|422.13|420.23|15
1731597550000|2024-11-14 15:19:10|422.18|420.28|421.92|420.02|422.18|420.28|421.91|420.01|13
1731597560000|2024-11-14 15:19:20|421.93|420.03|421.91|420.01|421.96|420.06|421.91|420.01|11
1731597570000|2024-11-14 15:19:30|421.9|420|421.79|419.89|421.94|420.04|421.74|419.84|16
1731597580000|2024-11-14 15:19:40|421.72|419.82|421.48|419.58|421.77|419.87|421.47|419.57|15
1731597590000|2024-11-14 15:19:50|421.46|419.56|421|419.1|421.48|419.58|421|419.1|21
1731597600000|2024-11-14 15:20:00|421.04|419.14|421.35|419.45|421.36|419.46|421.03|419.13|15
1731597610000|2024-11-14 15:20:10|421.36|419.46|421.36|419.46|421.38|419.48|421.28|419.38|14
1731597620000|2024-11-14 15:20:20|421.37|419.47|421.42|419.52|421.51|419.61|421.37|419.47|14
1731597630000|2024-11-14 15:20:30|421.43|419.53|421.42|419.52|421.46|419.56|421.4|419.5|12
1731597640000|2024-11-14 15:20:40|421.43|419.53|421.22|419.32|421.44|419.54|421.06|419.16|13
1731597650000|2024-11-14 15:20:50|421.23|419.33|420.98|419.08|421.24|419.34|420.81|418.91|14
1731597660000|2024-11-14 15:21:00|421|419.1|420.84|418.94|421.01|419.11|420.84|418.94|13
1731597670000|2024-11-14 15:21:10|420.8|418.9|420.33|418.43|420.8|418.9|420.33|418.43|16
1731597680000|2024-11-14 15:21:20|420.34|418.44|420.28|418.38|420.35|418.45|420.27|418.37|12
1731597690000|2024-11-14 15:21:30|420.27|418.37|419.73|417.83|420.28|418.38|419.72|417.82|20
1731597700000|2024-11-14 15:21:40|419.72|417.82|419.56|417.66|419.73|417.83|419.56|417.66|15
1731597710000|2024-11-14 15:21:50|419.57|417.67|419.18|417.28|419.57|417.67|419.17|417.27|15
1731597720000|2024-11-14 15:22:00|419.17|417.27|419.32|417.42|419.33|417.43|419.15|417.25|17
1731597730000|2024-11-14 15:22:10|419.31|417.41|419.56|417.66|419.56|417.66|419.16|417.26|19
1731597740000|2024-11-14 15:22:20|419.61|417.71|420.07|418.17|420.07|418.17|419.61|417.71|18
1731597750000|2024-11-14 15:22:30|420.06|418.16|419.72|417.82|420.1|418.2|419.71|417.81|17
1731597760000|2024-11-14 15:22:40|419.73|417.83|419.77|417.87|419.77|417.87|419.71|417.81|11
1731597770000|2024-11-14 15:22:50|419.78|417.88|420.43|418.53|420.43|418.53|419.78|417.88|22
1731597780000|2024-11-14 15:23:00|420.42|418.52|420.22|418.32|420.42|418.52|420.12|418.22|12
1731597790000|2024-11-14 15:23:10|420.23|418.33|419.96|418.06|420.23|418.33|419.96|418.06|14
1731597800000|2024-11-14 15:23:20|419.91|418.01|420.25|418.35|420.25|418.35|419.91|418.01|16
1731597810000|2024-11-14 15:23:30|420.26|418.36|420.27|418.37|420.57|418.67|420.26|418.36|22
1731597820000|2024-11-14 15:23:40|420.26|418.36|420.22|418.32|420.26|418.36|420.21|418.31|17
1731597830000|2024-11-14 15:23:50|420.12|418.22|420.15|418.25|420.2|418.3|420.12|418.22|13
1731597840000|2024-11-14 15:24:00|420.09|418.19|420.41|418.51|420.45|418.55|420.09|418.19|22
1731597850000|2024-11-14 15:24:10|420.42|418.52|420.13|418.23|420.42|418.52|420.13|418.23|17
1731597860000|2024-11-14 15:24:20|419.98|418.08|419.53|417.63|419.98|418.08|419.53|417.63|18
1731597870000|2024-11-14 15:24:30|419.52|417.62|419.77|417.87|419.77|417.87|419.51|417.61|18
1731597880000|2024-11-14 15:24:40|419.78|417.88|420.25|418.35|420.25|418.35|419.78|417.88|21
1731597890000|2024-11-14 15:24:50|420.33|418.43|420.8|418.9|420.82|418.92|420.32|418.42|18
1731597900000|2024-11-14 15:25:00|420.79|418.89|421.18|419.28|421.18|419.28|420.76|418.86|19
1731597910000|2024-11-14 15:25:10|421.17|419.27|420.69|418.79|421.17|419.27|420.68|418.78|20
1731597920000|2024-11-14 15:25:20|420.68|418.78|420.29|418.39|420.68|418.78|420.29|418.39|22
1731597930000|2024-11-14 15:25:30|420.28|418.38|420.02|418.12|420.28|418.38|420.02|418.12|19
1731597940000|2024-11-14 15:25:40|420.01|418.11|419.57|417.67|420.01|418.11|419.56|417.66|21
1731597950000|2024-11-14 15:25:50|419.56|417.66|419.87|417.97|419.89|417.99|419.55|417.65|16
1731597960000|2024-11-14 15:26:00|419.88|417.98|420.24|418.34|420.34|418.44|419.88|417.98|20
1731597970000|2024-11-14 15:26:10|420.23|418.33|420.89|418.99|420.9|419|420.21|418.31|23
1731597980000|2024-11-14 15:26:20|420.79|418.89|421.15|419.25|421.16|419.26|420.79|418.89|20
1731597990000|2024-11-14 15:26:30|421.14|419.24|420.94|419.04|421.16|419.26|420.94|419.04|14
1731598000000|2024-11-14 15:26:40|420.93|419.03|421.18|419.28|421.18|419.28|420.91|419.01|15
1731598010000|2024-11-14 15:26:50|421.17|419.27|421.43|419.53|421.43|419.53|421.15|419.25|12
1731598020000|2024-11-14 15:27:00|421.44|419.54|421.65|419.75|421.77|419.87|421.44|419.54|19
1731598030000|2024-11-14 15:27:10|421.64|419.74|422.3|420.4|422.3|420.4|421.48|419.58|25
1731598040000|2024-11-14 15:27:20|422.19|420.29|422.17|420.27|422.23|420.33|422.17|420.27|11
1731598050000|2024-11-14 15:27:30|422.16|420.26|422.43|420.53|422.47|420.57|422.16|420.26|15
1731598060000|2024-11-14 15:27:40|422.42|420.52|422.22|420.32|422.43|420.53|422.22|420.32|18
1731598070000|2024-11-14 15:27:50|422.21|420.31|421.99|420.09|422.22|420.32|421.98|420.08|15
1731598080000|2024-11-14 15:28:00|422.1|420.2|422.35|420.45|422.39|420.49|422.1|420.2|16
1731598090000|2024-11-14 15:28:10|422.34|420.44|422.61|420.71|422.65|420.75|422.33|420.43|17
1731598100000|2024-11-14 15:28:20|422.6|420.7|422.71|420.81|422.74|420.84|422.59|420.69|17
1731598110000|2024-11-14 15:28:30|422.7|420.8|422.64|420.74|422.7|420.8|422.63|420.73|8
1731598120000|2024-11-14 15:28:40|422.6|420.7|422.62|420.72|422.63|420.73|422.57|420.67|10
1731598130000|2024-11-14 15:28:50|422.63|420.73|422.46|420.56|422.63|420.73|422.44|420.54|18
1731598140000|2024-11-14 15:29:00|422.47|420.57|422.86|420.96|422.86|420.96|422.45|420.55|16
1731598150000|2024-11-14 15:29:10|422.87|420.97|422.8|420.9|422.87|420.97|422.78|420.88|13
1731598160000|2024-11-14 15:29:20|422.81|420.91|423.09|421.19|423.11|421.21|422.81|420.91|10
1731598170000|2024-11-14 15:29:30|423.08|421.18|423.07|421.17|423.08|421.18|423.04|421.14|9
1731598180000|2024-11-14 15:29:40|423.08|421.18|423.36|421.46|423.41|421.51|423.08|421.18|16
1731598190000|2024-11-14 15:29:50|423.35|421.45|423.34|421.44|423.35|421.45|423.33|421.43|7
1731598200000|2024-11-14 15:30:00|423.33|421.43|423.41|421.51|423.47|421.57|423.1|421.2|24
1731598210000|2024-11-14 15:30:10|423.4|421.5|423.02|421.12|423.4|421.5|423.02|421.12|23
1731598220000|2024-11-14 15:30:20|422.95|421.05|423|421.1|423.02|421.12|422.89|420.99|20
1731598230000|2024-11-14 15:30:30|422.99|421.09|423.08|421.18|423.19|421.29|422.99|421.09|20
1731598240000|2024-11-14 15:30:40|423.07|421.17|422.93|421.03|423.13|421.23|422.93|421.03|21
1731598250000|2024-11-14 15:30:50|422.92|421.02|422.72|420.82|422.92|421.02|422.72|420.82|16
1731598260000|2024-11-14 15:31:00|422.73|420.83|422.85|420.95|422.95|421.05|422.73|420.83|16
1731598270000|2024-11-14 15:31:10|422.84|420.94|422.95|421.05|423.04|421.14|422.83|420.93|12
1731598280000|2024-11-14 15:31:20|422.9|421|422.35|420.45|422.9|421|422.35|420.45|25
1731598290000|2024-11-14 15:31:30|422.34|420.44|421.5|419.6|422.34|420.44|421.5|419.6|26
1731598300000|2024-11-14 15:31:40|421.49|419.59|421.36|419.46|421.49|419.59|421.31|419.41|16
1731598310000|2024-11-14 15:31:50|421.35|419.45|421.29|419.39|421.36|419.46|421.28|419.38|14
1731598320000|2024-11-14 15:32:00|421.28|419.38|421.17|419.27|421.34|419.44|421.17|419.27|21
1731598330000|2024-11-14 15:32:10|421.16|419.26|420.93|419.03|421.16|419.26|420.9|419|14
1731598340000|2024-11-14 15:32:20|420.92|419.02|420.24|418.34|420.92|419.02|420.23|418.33|13
1731598350000|2024-11-14 15:32:30|420.22|418.32|419.56|417.66|420.22|418.32|419.56|417.66|22
1731598360000|2024-11-14 15:32:40|419.55|417.65|419.68|417.78|419.69|417.79|419.51|417.61|16
1731598370000|2024-11-14 15:32:50|419.83|417.93|419.98|418.08|420|418.1|419.83|417.93|11
1731598380000|2024-11-14 15:33:00|419.97|418.07|420.75|418.85|420.76|418.86|419.97|418.07|16
1731598390000|2024-11-14 15:33:10|420.74|418.84|420.59|418.69|420.74|418.84|420.59|418.69|18
1731598400000|2024-11-14 15:33:20|420.6|418.7|420.57|418.67|420.63|418.73|420.55|418.65|13
1731598410000|2024-11-14 15:33:30|420.56|418.66|420.23|418.33|420.6|418.7|420.23|418.33|22
1731598420000|2024-11-14 15:33:40|420.22|418.32|419.79|417.89|420.22|418.32|419.79|417.89|26
1731598430000|2024-11-14 15:33:50|419.78|417.88|419.4|417.5|419.78|417.88|419.39|417.49|23
1731598440000|2024-11-14 15:34:00|419.38|417.48|420.49|418.59|420.49|418.59|419.38|417.48|19
1731598450000|2024-11-14 15:34:10|420.7|418.8|421.14|419.24|421.25|419.35|420.68|418.78|17
1731598460000|2024-11-14 15:34:20|421.01|419.11|420.68|418.78|421.01|419.11|420.68|418.78|15
1731598470000|2024-11-14 15:34:30|420.67|418.77|420.43|418.53|420.67|418.77|420.43|418.53|19
1731598480000|2024-11-14 15:34:40|420.42|418.52|419.89|417.99|420.42|418.52|419.89|417.99|23
1731598490000|2024-11-14 15:34:50|419.88|417.98|419.7|417.8|419.88|417.98|419.7|417.8|9
1731598500000|2024-11-14 15:35:00|419.69|417.79|419.72|417.82|419.82|417.92|419.63|417.73|22
1731598510000|2024-11-14 15:35:10|419.54|417.64|419.33|417.43|419.57|417.67|419.31|417.41|14
1731598520000|2024-11-14 15:35:20|419.37|417.47|420.45|418.55|420.47|418.57|419.37|417.47|18
1731598530000|2024-11-14 15:35:30|420.44|418.54|420.46|418.56|420.54|418.64|420.42|418.52|14
1731598540000|2024-11-14 15:35:40|420.53|418.63|420.5|418.6|420.54|418.64|420.44|418.54|11
1731598550000|2024-11-14 15:35:50|420.49|418.59|420.36|418.46|420.49|418.59|420.35|418.45|11
1731598560000|2024-11-14 15:36:00|420.35|418.45|419.99|418.09|420.35|418.45|419.98|418.08|16
1731598570000|2024-11-14 15:36:10|419.98|418.08|420.13|418.23|420.17|418.27|419.96|418.06|15
1731598580000|2024-11-14 15:36:20|420.14|418.24|420.64|418.74|420.65|418.75|420.14|418.24|19
1731598590000|2024-11-14 15:36:30|420.7|418.8|421.02|419.12|421.05|419.15|420.7|418.8|15
1731598600000|2024-11-14 15:36:40|421.01|419.11|420.64|418.74|421.01|419.11|420.64|418.74|16
1731598610000|2024-11-14 15:36:50|420.63|418.73|420.29|418.39|420.63|418.73|420.29|418.39|11
1731598620000|2024-11-14 15:37:00|420.3|418.4|420.39|418.49|420.63|418.73|420.3|418.4|19
1731598630000|2024-11-14 15:37:10|420.38|418.48|420.19|418.29|420.39|418.49|420.19|418.29|15
1731598640000|2024-11-14 15:37:20|420.18|418.28|420.58|418.68|420.58|418.68|420.17|418.27|22
1731598650000|2024-11-14 15:37:30|420.57|418.67|420.28|418.38|420.57|418.67|420.25|418.35|14
1731598660000|2024-11-14 15:37:40|420.27|418.37|420.26|418.36|420.28|418.38|420.24|418.34|15
1731598670000|2024-11-14 15:37:50|420.27|418.37|420.4|418.5|420.41|418.51|420.27|418.37|10
1731598680000|2024-11-14 15:38:00|420.41|418.51|420.65|418.75|420.65|418.75|420.39|418.49|16
1731598690000|2024-11-14 15:38:10|420.78|418.88|421.13|419.23|421.17|419.27|420.78|418.88|15
1731598700000|2024-11-14 15:38:20|421.1|419.2|421.28|419.38|421.29|419.39|421.06|419.16|9
1731598710000|2024-11-14 15:38:30|421.27|419.37|421.38|419.48|421.44|419.54|421.25|419.35|17
1731598720000|2024-11-14 15:38:40|421.37|419.47|421.42|419.52|421.44|419.54|421.33|419.43|17
1731598730000|2024-11-14 15:38:50|421.49|419.59|421.53|419.63|421.55|419.65|421.49|419.59|12
1731598740000|2024-11-14 15:39:00|421.52|419.62|421.75|419.85|421.77|419.87|421.47|419.57|24
1731598750000|2024-11-14 15:39:10|421.74|419.84|421.85|419.95|421.89|419.99|421.71|419.81|14
1731598760000|2024-11-14 15:39:20|421.76|419.86|421.8|419.9|421.85|419.95|421.76|419.86|9
1731598770000|2024-11-14 15:39:30|421.71|419.81|421.51|419.61|421.72|419.82|421.5|419.6|19
1731598780000|2024-11-14 15:39:40|421.52|419.62|421.29|419.39|421.52|419.62|421.29|419.39|13
1731598790000|2024-11-14 15:39:50|421.3|419.4|421.43|419.53|421.47|419.57|421.29|419.39|11
1731598800000|2024-11-14 15:40:00|421.42|419.52|420.97|419.07|421.42|419.52|420.95|419.05|18
1731598810000|2024-11-14 15:40:10|420.96|419.06|421.02|419.12|421.03|419.13|420.91|419.01|17
1731598820000|2024-11-14 15:40:20|421.01|419.11|421.39|419.49|421.41|419.51|420.96|419.06|16
1731598830000|2024-11-14 15:40:30|421.4|419.5|421.27|419.37|421.4|419.5|421.27|419.37|18
1731598840000|2024-11-14 15:40:40|421.26|419.36|421.32|419.42|421.32|419.42|421.21|419.31|9
1731598850000|2024-11-14 15:40:50|421.3|419.4|421.1|419.2|421.42|419.52|421.1|419.2|14
1731598860000|2024-11-14 15:41:00|421.09|419.19|420.48|418.58|421.1|419.2|420.48|418.58|20
1731598870000|2024-11-14 15:41:10|420.47|418.57|420.18|418.28|420.48|418.58|420.18|418.28|18
1731598880000|2024-11-14 15:41:20|420.21|418.31|420.14|418.24|420.32|418.42|420.14|418.24|20
1731598890000|2024-11-14 15:41:30|420.13|418.23|420.13|418.23|420.16|418.26|420|418.1|17
1731598900000|2024-11-14 15:41:40|420.16|418.26|420.31|418.41|420.37|418.47|420.14|418.24|15
1731598910000|2024-11-14 15:41:50|420.3|418.4|420.34|418.44|420.43|418.53|420.28|418.38|9
1731598920000|2024-11-14 15:42:00|420.33|418.43|420.34|418.44|420.34|418.44|420.3|418.4|8
1731598930000|2024-11-14 15:42:10|420.35|418.45|420.15|418.25|420.7|418.8|420.15|418.25|23
1731598940000|2024-11-14 15:42:20|420.14|418.24|419.93|418.03|420.15|418.25|419.93|418.03|20
1731598950000|2024-11-14 15:42:30|419.92|418.02|419.76|417.86|419.92|418.02|419.67|417.77|16
1731598960000|2024-11-14 15:42:40|419.68|417.78|419.8|417.9|419.85|417.95|419.68|417.78|18
1731598970000|2024-11-14 15:42:50|419.77|417.87|419.66|417.76|419.77|417.87|419.66|417.76|7
1731598980000|2024-11-14 15:43:00|419.67|417.77|420.13|418.23|420.15|418.25|419.67|417.77|17
1731598990000|2024-11-14 15:43:10|420.12|418.22|419.99|418.09|420.12|418.22|419.99|418.09|14
1731599000000|2024-11-14 15:43:20|419.98|418.08|420.06|418.16|420.07|418.17|419.98|418.08|15
1731599010000|2024-11-14 15:43:30|420.07|418.17|420.38|418.48|420.39|418.49|420.07|418.17|12
1731599020000|2024-11-14 15:43:40|420.37|418.47|420.35|418.45|420.38|418.48|420.35|418.45|9
1731599030000|2024-11-14 15:43:50|420.36|418.46|420.3|418.4|420.36|418.46|420.3|418.4|7
1731599040000|2024-11-14 15:44:00|420.29|418.39|420.21|418.31|420.43|418.53|420.15|418.25|25
1731599050000|2024-11-14 15:44:10|420.2|418.3|419.98|418.08|420.2|418.3|419.98|418.08|15
1731599060000|2024-11-14 15:44:20|420.04|418.14|420.29|418.39|420.33|418.43|420.04|418.14|14
1731599070000|2024-11-14 15:44:30|420.3|418.4|420.36|418.46|420.36|418.46|420.3|418.4|7
1731599080000|2024-11-14 15:44:40|420.37|418.47|420.64|418.74|420.65|418.75|420.37|418.47|8
1731599090000|2024-11-14 15:44:50|420.63|418.73|420.42|418.52|420.64|418.74|420.42|418.52|10
1731599100000|2024-11-14 15:45:00|420.41|418.51|420.4|418.5|420.45|418.55|420.25|418.35|15
1731599110000|2024-11-14 15:45:10|420.39|418.49|419.83|417.93|420.39|418.49|419.83|417.93|23
1731599120000|2024-11-14 15:45:20|419.82|417.92|419.56|417.66|419.82|417.92|419.56|417.66|16
1731599130000|2024-11-14 15:45:30|419.55|417.65|419.56|417.66|419.56|417.66|419.53|417.63|11
1731599140000|2024-11-14 15:45:40|419.57|417.67|419.49|417.59|419.6|417.7|419.45|417.55|9
1731599150000|2024-11-14 15:45:50|419.5|417.6|419.2|417.3|419.53|417.63|419.2|417.3|12
1731599160000|2024-11-14 15:46:00|419.19|417.29|419.47|417.57|419.49|417.59|419.18|417.28|19
1731599170000|2024-11-14 15:46:10|419.5|417.6|420.45|418.55|420.47|418.57|419.49|417.59|18
1731599180000|2024-11-14 15:46:20|420.5|418.6|420.22|418.32|420.88|418.98|420.22|418.32|28
1731599190000|2024-11-14 15:46:30|420.21|418.31|420.15|418.25|420.21|418.31|420.15|418.25|14
1731599200000|2024-11-14 15:46:40|420.14|418.24|420.33|418.43|420.48|418.58|420.14|418.24|6
1731599210000|2024-11-14 15:46:50|420.4|418.5|420.4|418.5|420.4|418.5|420.36|418.46|6
1731599220000|2024-11-14 15:47:00|420.41|418.51|420.82|418.92|420.82|418.92|420.41|418.51|15
1731599230000|2024-11-14 15:47:10|420.81|418.91|420.6|418.7|420.81|418.91|420.58|418.68|8
1731599240000|2024-11-14 15:47:20|420.59|418.69|420.77|418.87|420.78|418.88|420.56|418.66|8
1731599250000|2024-11-14 15:47:30|420.78|418.88|420.96|419.06|420.96|419.06|420.77|418.87|8
1731599260000|2024-11-14 15:47:40|420.97|419.07|421.03|419.13|421.06|419.16|420.97|419.07|10
1731599270000|2024-11-14 15:47:50|421.02|419.12|421.18|419.28|421.21|419.31|420.85|418.95|16
1731599280000|2024-11-14 15:48:00|421.17|419.27|421.09|419.19|421.17|419.27|421.09|419.19|11
1731599290000|2024-11-14 15:48:10|421.08|419.18|421.33|419.43|421.4|419.5|421.08|419.18|9
1731599300000|2024-11-14 15:48:20|421.4|419.5|421.33|419.43|421.4|419.5|421.32|419.42|8
1731599310000|2024-11-14 15:48:30|421.32|419.42|420.93|419.03|421.33|419.43|420.93|419.03|21
1731599320000|2024-11-14 15:48:40|420.92|419.02|420.92|419.02|421.02|419.12|420.86|418.96|14
1731599330000|2024-11-14 15:48:50|420.91|419.01|420.55|418.65|420.94|419.04|420.55|418.65|21
1731599340000|2024-11-14 15:49:00|420.54|418.64|419.44|417.54|420.54|418.64|419.44|417.54|21
1731599350000|2024-11-14 15:49:10|419.43|417.53|419.43|417.53|419.43|417.53|419.42|417.52|3
1731599360000|2024-11-14 15:49:20|419.42|417.52|419.79|417.89|419.96|418.06|419.42|417.52|13
1731599370000|2024-11-14 15:49:30|419.8|417.9|420.28|418.38|420.42|418.52|419.8|417.9|14
1731599380000|2024-11-14 15:49:40|420.27|418.37|420.42|418.52|420.42|418.52|420.24|418.34|13
1731599390000|2024-11-14 15:49:50|420.46|418.56|421.16|419.26|421.16|419.26|420.46|418.56|13
1731599400000|2024-11-14 15:50:00|421.15|419.25|420.66|418.76|421.16|419.26|420.65|418.75|15
1731599410000|2024-11-14 15:50:10|420.65|418.75|420.92|419.02|420.92|419.02|420.59|418.69|16
1731599420000|2024-11-14 15:50:20|420.98|419.08|421.04|419.14|421.04|419.14|420.98|419.08|7
1731599430000|2024-11-14 15:50:30|421.05|419.15|421.71|419.81|421.71|419.81|421.05|419.15|22
1731599440000|2024-11-14 15:50:40|421.8|419.9|422.29|420.39|422.29|420.39|421.8|419.9|13
1731599450000|2024-11-14 15:50:50|422.37|420.47|422.17|420.27|422.37|420.47|422.17|420.27|10
1731599460000|2024-11-14 15:51:00|422.16|420.26|421.45|419.55|422.16|420.26|421.45|419.55|11
1731599470000|2024-11-14 15:51:10|421.44|419.54|421.11|419.21|421.44|419.54|421.11|419.21|15
1731599480000|2024-11-14 15:51:20|421.1|419.2|420.85|418.95|421.1|419.2|420.85|418.95|15
1731599490000|2024-11-14 15:51:30|420.79|418.89|420.66|418.76|420.79|418.89|420.64|418.74|15
1731599500000|2024-11-14 15:51:40|420.67|418.77|420.86|418.96|420.88|418.98|420.67|418.77|18
1731599510000|2024-11-14 15:51:50|420.85|418.95|420.85|418.95|420.86|418.96|420.7|418.8|11
1731599520000|2024-11-14 15:52:00|420.86|418.96|420.89|418.99|420.91|419.01|420.86|418.96|12
1731599530000|2024-11-14 15:52:10|420.9|419|421.32|419.42|421.32|419.42|420.9|419|14
1731599540000|2024-11-14 15:52:20|421.33|419.43|421.44|419.54|421.44|419.54|421.29|419.39|13
1731599550000|2024-11-14 15:52:30|421.5|419.6|421.59|419.69|421.62|419.72|421.48|419.58|16
1731599560000|2024-11-14 15:52:40|421.49|419.59|421.33|419.43|421.49|419.59|421.32|419.42|9
1731599570000|2024-11-14 15:52:50|421.37|419.47|421.51|419.61|421.51|419.61|421.36|419.46|8
1731599580000|2024-11-14 15:53:00|421.5|419.6|421.56|419.66|421.57|419.67|421.44|419.54|12
1731599590000|2024-11-14 15:53:10|421.57|419.67|421.81|419.91|421.81|419.91|421.57|419.67|11
1731599600000|2024-11-14 15:53:20|421.82|419.92|422.13|420.23|422.15|420.25|421.82|419.92|16
1731599610000|2024-11-14 15:53:30|422.12|420.22|422.09|420.19|422.12|420.22|422.09|420.19|6
1731599620000|2024-11-14 15:53:40|422.1|420.2|422.31|420.41|422.33|420.43|422.1|420.2|7
1731599630000|2024-11-14 15:53:50|422.3|420.4|422.4|420.5|422.41|420.51|422.3|420.4|8
1731599640000|2024-11-14 15:54:00|422.41|420.51|422.62|420.72|422.62|420.72|422.41|420.51|7
1731599650000|2024-11-14 15:54:10|422.61|420.71|422.32|420.42|422.61|420.71|422.31|420.41|19
1731599660000|2024-11-14 15:54:20|422.31|420.41|422.17|420.27|422.31|420.41|422.16|420.26|8
1731599670000|2024-11-14 15:54:30|422.07|420.17|421.94|420.04|422.07|420.17|421.94|420.04|3
1731599680000|2024-11-14 15:54:40|421.93|420.03|421.9|420|421.94|420.04|421.84|419.94|17
1731599690000|2024-11-14 15:54:50|421.89|419.99|421.71|419.81|421.89|419.99|421.71|419.81|8
1731599700000|2024-11-14 15:55:00|421.7|419.8|421.7|419.8|421.7|419.8|421.69|419.79|3
1731599710000|2024-11-14 15:55:10|421.69|419.79|421.72|419.82|421.72|419.82|421.69|419.79|6
1731599720000|2024-11-14 15:55:20|421.8|419.9|421.88|419.98|421.89|419.99|421.8|419.9|4
1731599730000|2024-11-14 15:55:30|421.9|420|421.58|419.68|421.9|420|421.58|419.68|14
1731599740000|2024-11-14 15:55:40|421.59|419.69|421.43|419.53|421.59|419.69|421.41|419.51|13
1731599750000|2024-11-14 15:55:50|421.42|419.52|421.23|419.33|421.42|419.52|421.18|419.28|12
1731599760000|2024-11-14 15:56:00|421.22|419.32|421.23|419.33|421.23|419.33|421.21|419.31|8
1731599770000|2024-11-14 15:56:10|421.24|419.34|421.23|419.33|421.43|419.53|421.23|419.33|14
1731599780000|2024-11-14 15:56:20|421.22|419.32|420.98|419.08|421.22|419.32|420.98|419.08|14
1731599790000|2024-11-14 15:56:30|421.02|419.12|421.19|419.29|421.19|419.29|421.01|419.11|9
1731599800000|2024-11-14 15:56:40|421.2|419.3|421.08|419.18|421.2|419.3|421.08|419.18|11
1731599810000|2024-11-14 15:56:50|421.07|419.17|421.04|419.14|421.07|419.17|421.04|419.14|4
1731599820000|2024-11-14 15:57:00|421.03|419.13|421.21|419.31|421.21|419.31|421.03|419.13|6
1731599830000|2024-11-14 15:57:10|421.22|419.32|421.23|419.33|421.23|419.33|421.22|419.32|2
1731599840000|2024-11-14 15:57:20|421.27|419.37|421.39|419.49|421.39|419.49|421.27|419.37|8
1731599850000|2024-11-14 15:57:30|421.42|419.52|421.92|420.02|421.94|420.04|421.42|419.52|14
1731599860000|2024-11-14 15:57:40|421.93|420.03|421.97|420.07|421.97|420.07|421.93|420.03|5
1731599870000|2024-11-14 15:57:50|421.98|420.08|422.03|420.13|422.03|420.13|421.98|420.08|6
1731599880000|2024-11-14 15:58:00|422.04|420.14|421.89|419.99|422.05|420.15|421.89|419.99|13
1731599890000|2024-11-14 15:58:10|421.9|420|421.93|420.03|421.94|420.04|421.9|420|3
1731599900000|2024-11-14 15:58:20|421.92|420.02|421.87|419.97|421.93|420.03|421.86|419.96|7
1731599910000|2024-11-14 15:58:30|421.88|419.98|421.95|420.05|421.95|420.05|421.88|419.98|7
1731599920000|2024-11-14 15:58:40|421.85|419.95|421.81|419.91|421.86|419.96|421.73|419.83|4
1731599930000|2024-11-14 15:58:50|421.82|419.92|421.81|419.91|421.82|419.92|421.81|419.91|2
1731599940000|2024-11-14 15:59:00|421.85|419.95|421.78|419.88|421.97|420.07|421.77|419.87|16
1731599950000|2024-11-14 15:59:10|421.77|419.87|421.52|419.62|421.77|419.87|421.52|419.62|10
1731599960000|2024-11-14 15:59:20|421.51|419.61|421.25|419.35|421.51|419.61|421.25|419.35|12
1731599970000|2024-11-14 15:59:30|421.24|419.34|420.81|418.91|421.24|419.34|420.79|418.89|20
1731599980000|2024-11-14 15:59:40|420.8|418.9|420.7|418.8|420.82|418.92|420.7|418.8|8
1731599990000|2024-11-14 15:59:50|420.68|418.78|420.23|418.33|420.68|418.78|420.23|418.33|11
1731600000000|2024-11-14 16:00:00|420.24|418.34|420.16|418.26|420.26|418.36|420.16|418.26|7
1731600010000|2024-11-14 16:00:10|419.97|418.07|420.04|418.14|420.06|418.16|419.96|418.06|15
1731600020000|2024-11-14 16:00:20|420.03|418.13|419.95|418.05|420.05|418.15|419.91|418.01|17
1731600030000|2024-11-14 16:00:30|420.07|418.17|420.52|418.62|420.52|418.62|420.07|418.17|7
1731600040000|2024-11-14 16:00:40|420.53|418.63|420.63|418.73|420.94|419.04|420.53|418.63|13
1731600050000|2024-11-14 16:00:50|420.62|418.72|420.35|418.45|420.62|418.72|420.33|418.43|17
1731600060000|2024-11-14 16:01:00|420.21|418.31|420.57|418.67|420.57|418.67|420.21|418.31|9
1731600070000|2024-11-14 16:01:10|420.54|418.64|420|418.1|420.54|418.64|420|418.1|10
1731600080000|2024-11-14 16:01:20|419.99|418.09|419.46|417.56|419.99|418.09|419.46|417.56|15
1731600090000|2024-11-14 16:01:30|419.45|417.55|420.13|418.23|420.13|418.23|419.45|417.55|19
1731600100000|2024-11-14 16:01:40|420.12|418.22|420.33|418.43|420.34|418.44|420.12|418.22|14
1731600110000|2024-11-14 16:01:50|420.28|418.38|419.93|418.03|420.28|418.38|419.9|418|24
1731600120000|2024-11-14 16:02:00|419.92|418.02|420.16|418.26|420.19|418.29|419.57|417.67|24
1731600130000|2024-11-14 16:02:10|420.15|418.25|420.09|418.19|420.3|418.4|420.09|418.19|22
1731600140000|2024-11-14 16:02:20|420.08|418.18|420.27|418.37|420.28|418.38|419.9|418|26
1731600150000|2024-11-14 16:02:30|420.26|418.36|419.65|417.75|420.26|418.36|419.61|417.71|28
1731600160000|2024-11-14 16:02:40|419.63|417.73|419.52|417.62|419.63|417.73|419.52|417.62|10
1731600170000|2024-11-14 16:02:50|419.51|417.61|419.43|417.53|419.51|417.61|419.43|417.53|9
1731600180000|2024-11-14 16:03:00|419.46|417.56|419.39|417.49|419.62|417.72|419.39|417.49|16
1731600190000|2024-11-14 16:03:10|419.37|417.47|419.28|417.38|419.41|417.51|419.13|417.23|14
1731600200000|2024-11-14 16:03:20|419.27|417.37|419.23|417.33|419.27|417.37|419.21|417.31|6
1731600210000|2024-11-14 16:03:30|419.22|417.32|419.41|417.51|419.42|417.52|419.15|417.25|15
1731600220000|2024-11-14 16:03:40|419.39|417.49|419.29|417.39|419.41|417.51|419.29|417.39|18
1731600230000|2024-11-14 16:03:50|419.28|417.38|419.1|417.2|419.28|417.38|419.1|417.2|18
1731600240000|2024-11-14 16:04:00|419.09|417.19|419.23|417.33|419.25|417.35|418.93|417.03|19
1731600250000|2024-11-14 16:04:10|419.24|417.34|419.06|417.16|419.4|417.5|419.06|417.16|25
1731600260000|2024-11-14 16:04:20|419.07|417.17|419.09|417.19|419.16|417.26|419.06|417.16|12
1731600270000|2024-11-14 16:04:30|419.08|417.18|419.32|417.42|419.33|417.43|419.04|417.14|16
1731600280000|2024-11-14 16:04:40|419.36|417.46|420.2|418.3|420.32|418.42|419.36|417.46|17
1731600290000|2024-11-14 16:04:50|420.21|418.31|420.26|418.36|420.26|418.36|420.1|418.2|17
1731600300000|2024-11-14 16:05:00|420.25|418.35|420.96|419.06|420.96|419.06|420.24|418.34|16
1731600310000|2024-11-14 16:05:10|421.03|419.13|421.26|419.36|421.27|419.37|420.99|419.09|11
1731600320000|2024-11-14 16:05:20|421.18|419.28|421.49|419.59|421.5|419.6|421.08|419.18|12
1731600330000|2024-11-14 16:05:30|421.48|419.58|421.78|419.88|421.86|419.96|421.47|419.57|11
1731600340000|2024-11-14 16:05:40|421.77|419.87|421.78|419.88|421.78|419.88|421.76|419.86|4
1731600350000|2024-11-14 16:05:50|421.79|419.89|422|420.1|422.06|420.16|421.79|419.89|11
1731600360000|2024-11-14 16:06:00|421.98|420.08|421.94|420.04|421.98|420.08|421.6|419.7|17
1731600370000|2024-11-14 16:06:10|421.93|420.03|422.09|420.19|422.09|420.19|421.93|420.03|6
1731600380000|2024-11-14 16:06:20|422.08|420.18|422.39|420.49|422.39|420.49|422.08|420.18|10
1731600390000|2024-11-14 16:06:30|422.38|420.48|422.29|420.39|422.38|420.48|422.26|420.36|9
1731600400000|2024-11-14 16:06:40|422.3|420.4|422.93|421.03|422.93|421.03|422.3|420.4|15
1731600410000|2024-11-14 16:06:50|423.08|421.18|422.95|421.05|423.08|421.18|422.92|421.02|20
1731600420000|2024-11-14 16:07:00|422.93|421.03|422.52|420.62|422.93|421.03|422.36|420.46|15
1731600430000|2024-11-14 16:07:10|422.51|420.61|422.16|420.26|422.51|420.61|422.07|420.17|17
1731600440000|2024-11-14 16:07:20|422.15|420.25|421.88|419.98|422.15|420.25|421.88|419.98|16
1731600450000|2024-11-14 16:07:30|421.87|419.97|421.74|419.84|421.88|419.98|421.74|419.84|12
1731600460000|2024-11-14 16:07:40|421.75|419.85|422.04|420.14|422.04|420.14|421.75|419.85|10
1731600470000|2024-11-14 16:07:50|422.06|420.16|422.32|420.42|422.4|420.5|422.06|420.16|17
1731600480000|2024-11-14 16:08:00|422.27|420.37|421.93|420.03|422.27|420.37|421.92|420.02|14
1731600490000|2024-11-14 16:08:10|421.96|420.06|422.17|420.27|422.27|420.37|421.96|420.06|16
1731600500000|2024-11-14 16:08:20|422.18|420.28|422.31|420.41|422.35|420.45|422.18|420.28|8
1731600510000|2024-11-14 16:08:30|422.3|420.4|422.05|420.15|422.3|420.4|422.05|420.15|13
1731600520000|2024-11-14 16:08:40|422.04|420.14|422.03|420.13|422.05|420.15|422.03|420.13|4
1731600530000|2024-11-14 16:08:50|422.02|420.12|421.93|420.03|422.03|420.13|421.93|420.03|10
1731600540000|2024-11-14 16:09:00|421.94|420.04|422.09|420.19|422.09|420.19|421.91|420.01|10
1731600550000|2024-11-14 16:09:10|422.16|420.26|422.48|420.58|422.54|420.64|422.16|420.26|13
1731600560000|2024-11-14 16:09:20|422.47|420.57|422.57|420.67|422.57|420.67|422.34|420.44|14
1731600570000|2024-11-14 16:09:30|422.58|420.68|422.63|420.73|422.63|420.73|422.56|420.66|4
1731600580000|2024-11-14 16:09:40|422.76|420.86|422.75|420.85|422.76|420.86|422.74|420.84|4
1731600590000|2024-11-14 16:09:50|422.78|420.88|422.93|421.03|422.94|421.04|422.77|420.87|6
1731600600000|2024-11-14 16:10:00|422.94|421.04|423|421.1|423.07|421.17|422.94|421.04|5
1731600610000|2024-11-14 16:10:10|422.97|421.07|423.04|421.14|423.04|421.14|422.97|421.07|8
1731600620000|2024-11-14 16:10:20|423.03|421.13|422.52|420.62|423.03|421.13|422.49|420.59|27
1731600630000|2024-11-14 16:10:30|422.51|420.61|422.26|420.36|422.51|420.61|422.26|420.36|12
1731600640000|2024-11-14 16:10:40|422.25|420.35|422.14|420.24|422.25|420.35|422.13|420.23|12
1731600650000|2024-11-14 16:10:50|422.3|420.4|422.52|420.62|422.52|420.62|422.3|420.4|11
1731600660000|2024-11-14 16:11:00|422.51|420.61|422.5|420.6|422.51|420.61|422.49|420.59|7
1731600670000|2024-11-14 16:11:10|422.44|420.54|422.54|420.64|422.54|420.64|422.3|420.4|16
1731600680000|2024-11-14 16:11:20|422.53|420.63|422.26|420.36|422.54|420.64|422.21|420.31|12
1731600690000|2024-11-14 16:11:30|422.25|420.35|422.18|420.28|422.45|420.55|422.18|420.28|24
1731600700000|2024-11-14 16:11:40|422.08|420.18|421.97|420.07|422.08|420.18|421.97|420.07|8
1731600710000|2024-11-14 16:11:50|421.96|420.06|422.01|420.11|422.05|420.15|421.92|420.02|13
1731600720000|2024-11-14 16:12:00|422|420.1|422.11|420.21|422.12|420.22|422|420.1|9
1731600730000|2024-11-14 16:12:10|422.12|420.22|422.27|420.37|422.28|420.38|422.12|420.22|9
1731600740000|2024-11-14 16:12:20|422.26|420.36|422.32|420.42|422.42|420.52|422.26|420.36|11
1731600750000|2024-11-14 16:12:30|422.37|420.47|422.84|420.94|422.84|420.94|422.32|420.42|12
1731600760000|2024-11-14 16:12:40|422.83|420.93|422.93|421.03|422.93|421.03|422.82|420.92|6
1731600770000|2024-11-14 16:12:50|422.94|421.04|422.97|421.07|422.97|421.07|422.94|421.04|2
1731600780000|2024-11-14 16:13:00|422.96|421.06|422.76|420.86|422.96|421.06|422.75|420.85|14
1731600790000|2024-11-14 16:13:10|422.77|420.87|422.76|420.86|422.77|420.87|422.75|420.85|3
1731600800000|2024-11-14 16:13:20|422.77|420.87|422.99|421.09|422.99|421.09|422.77|420.87|7
1731600810000|2024-11-14 16:13:30|423|421.1|423|421.1|423.01|421.11|422.99|421.09|8
1731600820000|2024-11-14 16:13:40|422.96|421.06|422.82|420.92|422.96|421.06|422.8|420.9|13
1731600830000|2024-11-14 16:13:50|422.81|420.91|422.73|420.83|422.82|420.92|422.65|420.75|11
1731600840000|2024-11-14 16:14:00|422.74|420.84|422.71|420.81|422.76|420.86|422.7|420.8|11
1731600850000|2024-11-14 16:14:10|422.72|420.82|422.54|420.64|422.72|420.82|422.52|420.62|14
1731600860000|2024-11-14 16:14:20|422.63|420.73|422.65|420.75|422.67|420.77|422.61|420.71|7
1731600870000|2024-11-14 16:14:30|422.66|420.76|422.53|420.63|422.66|420.76|422.52|420.62|6
1731600880000|2024-11-14 16:14:40|422.52|420.62|422.63|420.73|422.65|420.75|422.51|420.61|7
1731600890000|2024-11-14 16:14:50|422.65|420.75|422.65|420.75|422.68|420.78|422.65|420.75|6
1731600900000|2024-11-14 16:15:00|422.51|420.61|422.5|420.6|422.51|420.61|422.49|420.59|4
1731600910000|2024-11-14 16:15:10|422.49|420.59|422.5|420.6|422.5|420.6|422.49|420.59|2
1731600920000|2024-11-14 16:15:20|422.51|420.61|422.68|420.78|422.69|420.79|422.5|420.6|7
1731600930000|2024-11-14 16:15:30|422.67|420.77|422.92|421.02|422.92|421.02|422.67|420.77|16
1731600940000|2024-11-14 16:15:40|423.07|421.17|423.03|421.13|423.07|421.17|423.03|421.13|5
1731600950000|2024-11-14 16:15:50|423.04|421.14|423.04|421.14|423.05|421.15|423.03|421.13|5
1731600960000|2024-11-14 16:16:00|423.05|421.15|423.12|421.22|423.13|421.23|422.95|421.05|7
1731600970000|2024-11-14 16:16:10|423.13|421.23|424.09|422.19|424.09|422.19|423.13|421.23|20
1731600980000|2024-11-14 16:16:20|423.93|422.03|424.18|422.28|424.2|422.3|423.93|422.03|8
1731600990000|2024-11-14 16:16:30|424.17|422.27|424.01|422.11|424.19|422.29|424.01|422.11|13
1731601000000|2024-11-14 16:16:40|423.96|422.06|423.43|421.53|423.96|422.06|423.41|421.51|21
1731601010000|2024-11-14 16:16:50|423.42|421.52|423.41|421.51|423.43|421.53|423.38|421.48|12
1731601020000|2024-11-14 16:17:00|423.66|421.76|424.03|422.13|424.03|422.13|423.41|421.51|15
1731601030000|2024-11-14 16:17:10|424|422.1|424.19|422.29|424.29|422.39|423.99|422.09|8
1731601040000|2024-11-14 16:17:20|424.2|422.3|424.23|422.33|424.23|422.33|424.2|422.3|5
1731601050000|2024-11-14 16:17:30|424.24|422.34|424.03|422.13|424.24|422.34|424.03|422.13|16
1731601060000|2024-11-14 16:17:40|424.02|422.12|423.89|421.99|424.02|422.12|423.89|421.99|13
1731601070000|2024-11-14 16:17:50|423.88|421.98|423.83|421.93|423.9|422|423.83|421.93|9
1731601080000|2024-11-14 16:18:00|423.87|421.97|423.74|421.84|423.87|421.97|423.69|421.79|15
1731601090000|2024-11-14 16:18:10|423.76|421.86|424.25|422.35|424.25|422.35|423.76|421.86|19
1731601100000|2024-11-14 16:18:20|424.44|422.54|424.45|422.55|424.45|422.55|424.43|422.53|6
1731601110000|2024-11-14 16:18:30|424.46|422.56|424.65|422.75|424.65|422.75|424.46|422.56|10
1731601120000|2024-11-14 16:18:40|424.66|422.76|424.66|422.76|424.67|422.77|424.65|422.75|5
1731601130000|2024-11-14 16:18:50|424.67|422.77|424.75|422.85|424.75|422.85|424.67|422.77|5
1731601140000|2024-11-14 16:19:00|424.7|422.8|424.55|422.65|424.71|422.81|424.55|422.65|12
1731601150000|2024-11-14 16:19:10|424.54|422.64|424.56|422.66|424.56|422.66|424.51|422.61|6
1731601160000|2024-11-14 16:19:20|424.64|422.74|424.65|422.75|424.65|422.75|424.64|422.74|2
1731601170000|2024-11-14 16:19:30|424.64|422.74|424.69|422.79|424.7|422.8|424.57|422.67|7
1731601180000|2024-11-14 16:19:40|424.7|422.8|424.69|422.79|424.7|422.8|424.61|422.71|5
1731601190000|2024-11-14 16:19:50|424.75|422.85|424.79|422.89|424.8|422.9|424.74|422.84|5
1731601200000|2024-11-14 16:20:00|424.8|422.9|424.82|422.92|424.83|422.93|424.74|422.84|10
1731601210000|2024-11-14 16:20:10|424.86|422.96|425.26|423.36|425.34|423.44|424.86|422.96|16
1731601220000|2024-11-14 16:20:20|425.27|423.37|425.27|423.37|425.3|423.4|425.27|423.37|8
1731601230000|2024-11-14 16:20:30|425.28|423.38|425.38|423.48|425.42|423.52|425.27|423.37|8
1731601240000|2024-11-14 16:20:40|425.37|423.47|425.44|423.54|425.46|423.56|425.35|423.45|7
1731601250000|2024-11-14 16:20:50|425.45|423.55|425.45|423.55|425.45|423.55|425.45|423.55|1
1731601260000|2024-11-14 16:21:00|425.22|423.32|425.13|423.23|425.22|423.32|425.09|423.19|11
1731601270000|2024-11-14 16:21:10|425.03|423.13|424.88|422.98|425.04|423.14|424.87|422.97|16
1731601280000|2024-11-14 16:21:20|424.89|422.99|424.75|422.85|424.89|422.99|424.75|422.85|4
1731601290000|2024-11-14 16:21:30|424.76|422.86|424.88|422.98|424.91|423.01|424.76|422.86|6
1731601300000|2024-11-14 16:21:40|424.93|423.03|425.07|423.17|425.07|423.17|424.93|423.03|11
1731601310000|2024-11-14 16:21:50|425.08|423.18|425.1|423.2|425.1|423.2|425.05|423.15|7
1731601320000|2024-11-14 16:22:00|425.17|423.27|425.36|423.46|425.36|423.46|425.15|423.25|13
1731601330000|2024-11-14 16:22:10|425.35|423.45|425.34|423.44|425.35|423.45|425.33|423.43|5
1731601340000|2024-11-14 16:22:20|425.35|423.45|425.43|423.53|425.44|423.54|425.35|423.45|8
1731601350000|2024-11-14 16:22:30|425.44|423.54|425.45|423.55|425.45|423.55|425.44|423.54|2
1731601360000|2024-11-14 16:22:40|425.41|423.51|425.53|423.63|425.53|423.63|425.41|423.51|6
1731601370000|2024-11-14 16:22:50|425.52|423.62|425.46|423.56|425.52|423.62|425.34|423.44|13
1731601380000|2024-11-14 16:23:00|425.45|423.55|425.48|423.58|425.48|423.58|425.45|423.55|9
1731601390000|2024-11-14 16:23:10|425.37|423.47|425.28|423.38|425.37|423.47|425.27|423.37|13
1731601400000|2024-11-14 16:23:20|425.27|423.37|425.23|423.33|425.27|423.37|425.23|423.33|4
1731601410000|2024-11-14 16:23:30|425.22|423.32|424.74|422.84|425.22|423.32|424.74|422.84|19
1731601420000|2024-11-14 16:23:40|424.73|422.83|424.47|422.57|424.73|422.83|424.38|422.48|14
1731601430000|2024-11-14 16:23:50|424.46|422.56|424.48|422.58|424.48|422.58|424.42|422.52|6
1731601440000|2024-11-14 16:24:00|424.47|422.57|424.56|422.66|424.57|422.67|424.46|422.56|13
1731601450000|2024-11-14 16:24:10|424.55|422.65|424.62|422.72|424.63|422.73|424.46|422.56|8
1731601460000|2024-11-14 16:24:20|424.68|422.78|424.7|422.8|424.81|422.91|424.68|422.78|3
1731601470000|2024-11-14 16:24:30|424.69|422.79|424.45|422.55|424.69|422.79|424.45|422.55|10
1731601480000|2024-11-14 16:24:40|424.46|422.56|424.56|422.66|424.57|422.67|424.46|422.56|5
1731601490000|2024-11-14 16:24:50|424.57|422.67|424.6|422.7|424.63|422.73|424.57|422.67|7
1731601500000|2024-11-14 16:25:00|424.59|422.69|424.59|422.69|424.59|422.69|424.59|422.69|1
1731601510000|2024-11-14 16:25:10|424.6|422.7|424.42|422.52|424.6|422.7|424.39|422.49|10
1731601520000|2024-11-14 16:25:20|424.44|422.54|424.21|422.31|424.54|422.64|424.21|422.31|20
1731601530000|2024-11-14 16:25:30|424.2|422.3|424.22|422.32|424.22|422.32|424.19|422.29|5
1731601540000|2024-11-14 16:25:40|424.21|422.31|424.22|422.32|424.22|422.32|424.21|422.31|2
1731601550000|2024-11-14 16:25:50|424.23|422.33|424.48|422.58|424.48|422.58|424.23|422.33|5
1731601560000|2024-11-14 16:26:00|424.49|422.59|424.54|422.64|424.54|422.64|424.48|422.58|6
1731601570000|2024-11-14 16:26:10|424.6|422.7|424.63|422.73|424.63|422.73|424.6|422.7|4
1731601580000|2024-11-14 16:26:20|424.64|422.74|424.95|423.05|424.97|423.07|424.64|422.74|14
1731601590000|2024-11-14 16:26:30|424.94|423.04|424.92|423.02|424.94|423.04|424.91|423.01|5
1731601600000|2024-11-14 16:26:40|424.91|423.01|424.89|422.99|424.91|423.01|424.87|422.97|6
1731601610000|2024-11-14 16:26:50|424.9|423|424.89|422.99|424.9|423|424.72|422.82|9
1731601620000|2024-11-14 16:27:00|424.88|422.98|424.87|422.97|424.88|422.98|424.86|422.96|4
1731601630000|2024-11-14 16:27:10|424.88|422.98|424.96|423.06|424.96|423.06|424.88|422.98|3
1731601640000|2024-11-14 16:27:20|424.97|423.07|425.06|423.16|425.06|423.16|424.96|423.06|8
1731601650000|2024-11-14 16:27:30|425.07|423.17|425.04|423.14|425.07|423.17|425.04|423.14|4
1731601660000|2024-11-14 16:27:40|425.03|423.13|425.02|423.12|425.03|423.13|424.9|423|9
1731601670000|2024-11-14 16:27:50|425.03|423.13|424.99|423.09|425.04|423.14|424.99|423.09|14
1731601680000|2024-11-14 16:28:00|424.92|423.02|424.82|422.92|424.92|423.02|424.82|422.92|9
1731601690000|2024-11-14 16:28:10|424.72|422.82|424.87|422.97|424.88|422.98|424.72|422.82|9
1731601700000|2024-11-14 16:28:20|424.9|423|424.97|423.07|424.97|423.07|424.9|423|9
1731601710000|2024-11-14 16:28:30|425.02|423.12|425.15|423.25|425.15|423.25|425.02|423.12|11
1731601720000|2024-11-14 16:28:40|425.16|423.26|425.32|423.42|425.36|423.46|425.16|423.26|11
1731601730000|2024-11-14 16:28:50|425.33|423.43|425.36|423.46|425.36|423.46|425.33|423.43|4
1731601740000|2024-11-14 16:29:00|425.37|423.47|425.28|423.38|425.37|423.47|425.27|423.37|7
1731601750000|2024-11-14 16:29:10|425.27|423.37|425.28|423.38|425.28|423.38|425.27|423.37|4
1731601760000|2024-11-14 16:29:20|425.34|423.44|425.38|423.48|425.38|423.48|425.33|423.43|5
1731601770000|2024-11-14 16:29:30|425.39|423.49|425.37|423.47|425.39|423.49|425.37|423.47|3
1731601780000|2024-11-14 16:29:40|425.32|423.42|425.26|423.36|425.32|423.42|425.25|423.35|3
1731601790000|2024-11-14 16:29:50|425.43|423.53|425.2|423.3|425.43|423.53|425.2|423.3|10
1731601800000|2024-11-14 16:30:00|425.19|423.29|425|423.1|425.2|423.3|424.98|423.08|11
1731601810000|2024-11-14 16:30:10|425.01|423.11|425.09|423.19|425.09|423.19|425.01|423.11|4
1731601820000|2024-11-14 16:30:20|425.1|423.2|425.35|423.45|425.35|423.45|425.1|423.2|13
1731601830000|2024-11-14 16:30:30|425.43|423.53|425.13|423.23|425.43|423.53|425.13|423.23|13
1731601840000|2024-11-14 16:30:40|425.1|423.2|425.01|423.11|425.1|423.2|424.95|423.05|10
1731601850000|2024-11-14 16:30:50|425|423.1|425.06|423.16|425.07|423.17|425|423.1|4
1731601860000|2024-11-14 16:31:00|425.1|423.2|425.28|423.38|425.28|423.38|425.1|423.2|5
1731601870000|2024-11-14 16:31:10|425.27|423.37|425.34|423.44|425.34|423.44|425.27|423.37|8
1731601880000|2024-11-14 16:31:20|425.35|423.45|425.5|423.6|425.51|423.61|425.35|423.45|8
1731601890000|2024-11-14 16:31:30|425.51|423.61|425.56|423.66|425.56|423.66|425.51|423.61|5
1731601900000|2024-11-14 16:31:40|425.57|423.67|425.82|423.92|425.82|423.92|425.57|423.67|10
1731601910000|2024-11-14 16:31:50|425.83|423.93|425.98|424.08|426|424.1|425.83|423.93|12
1731601920000|2024-11-14 16:32:00|425.96|424.06|425.95|424.05|425.97|424.07|425.91|424.01|8
1731601930000|2024-11-14 16:32:10|425.96|424.06|426.1|424.2|426.1|424.2|425.96|424.06|11
1731601940000|2024-11-14 16:32:20|426.12|424.22|426.29|424.39|426.31|424.41|426.12|424.22|12
1731601950000|2024-11-14 16:32:30|426.28|424.38|426.32|424.42|426.32|424.42|426.28|424.38|2
1731601960000|2024-11-14 16:32:40|426.33|424.43|426.31|424.41|426.34|424.44|426.31|424.41|5
1731601970000|2024-11-14 16:32:50|426.24|424.34|426.3|424.4|426.31|424.41|426.24|424.34|6
1731601980000|2024-11-14 16:33:00|426.29|424.39|426.34|424.44|426.35|424.45|426.26|424.36|11
1731601990000|2024-11-14 16:33:10|426.35|424.45|426.41|424.51|426.41|424.51|426.34|424.44|10
1731602000000|2024-11-14 16:33:20|426.42|424.52|426.45|424.55|426.45|424.55|426.4|424.5|10
1731602010000|2024-11-14 16:33:30|426.46|424.56|426.31|424.41|426.48|424.58|426.31|424.41|6
1731602020000|2024-11-14 16:33:40|426.16|424.26|426.15|424.25|426.17|424.27|426.15|424.25|3
1731602040000|2024-11-14 16:34:00|426.14|424.24|426.2|424.3|426.2|424.3|426.03|424.13|7
1731602050000|2024-11-14 16:34:10|426.19|424.29|426.15|424.25|426.19|424.29|426.12|424.22|10
1731602060000|2024-11-14 16:34:20|426.05|424.15|425.91|424.01|426.05|424.15|425.91|424.01|4
1731602070000|2024-11-14 16:34:30|425.9|424|425.89|423.99|425.9|424|425.88|423.98|6
1731602080000|2024-11-14 16:34:40|425.88|423.98|425.9|424|425.9|424|425.88|423.98|3
1731602090000|2024-11-14 16:34:50|425.89|423.99|425.82|423.92|425.9|424|425.82|423.92|9
1731602100000|2024-11-14 16:35:00|425.81|423.91|425.62|423.72|425.81|423.91|425.61|423.71|5
1731602110000|2024-11-14 16:35:10|425.63|423.73|425.79|423.89|425.8|423.9|425.63|423.73|5
1731602120000|2024-11-14 16:35:20|425.8|423.9|425.59|423.69|425.8|423.9|425.56|423.66|16
1731602130000|2024-11-14 16:35:30|425.6|423.7|425.66|423.76|425.76|423.86|425.6|423.7|17
1731602140000|2024-11-14 16:35:40|425.67|423.77|425.81|423.91|425.82|423.92|425.66|423.76|7
1731602150000|2024-11-14 16:35:50|425.82|423.92|425.81|423.91|425.82|423.92|425.81|423.91|2
1731602160000|2024-11-14 16:36:00|425.85|423.95|425.85|423.95|425.91|424.01|425.85|423.95|6
1731602170000|2024-11-14 16:36:10|425.84|423.94|425.87|423.97|425.92|424.02|425.84|423.94|12
1731602180000|2024-11-14 16:36:20|425.74|423.84|425.73|423.83|425.74|423.84|425.69|423.79|9
1731602190000|2024-11-14 16:36:30|425.78|423.88|425.8|423.9|425.84|423.94|425.77|423.87|8
1731602200000|2024-11-14 16:36:40|425.81|423.91|425.84|423.94|425.9|424|425.81|423.91|8
1731602210000|2024-11-14 16:36:50|425.83|423.93|425.73|423.83|425.83|423.93|425.72|423.82|11
1731602220000|2024-11-14 16:37:00|425.66|423.76|425.48|423.58|425.66|423.76|425.48|423.58|4
1731602230000|2024-11-14 16:37:10|425.47|423.57|425.32|423.42|425.49|423.59|425.32|423.42|13
1731602240000|2024-11-14 16:37:20|425.33|423.43|425.37|423.47|425.37|423.47|425.33|423.43|5
1731602250000|2024-11-14 16:37:30|425.44|423.54|425.58|423.68|425.66|423.76|425.43|423.53|15
1731602260000|2024-11-14 16:37:40|425.57|423.67|425.67|423.77|425.67|423.77|425.57|423.67|7
1731602270000|2024-11-14 16:37:50|425.68|423.78|425.68|423.78|425.68|423.78|425.67|423.77|3
1731602280000|2024-11-14 16:38:00|425.59|423.69|425.56|423.66|425.59|423.69|425.56|423.66|4
1731602290000|2024-11-14 16:38:10|425.55|423.65|425.54|423.64|425.55|423.65|425.54|423.64|2
1731602300000|2024-11-14 16:38:20|425.51|423.61|425.66|423.76|425.67|423.77|425.51|423.61|9
1731602320000|2024-11-14 16:38:40|425.67|423.77|425.63|423.73|425.67|423.77|425.62|423.72|5
1731602330000|2024-11-14 16:38:50|425.62|423.72|425.77|423.87|425.77|423.87|425.62|423.72|8
1731602340000|2024-11-14 16:39:00|425.73|423.83|425.85|423.95|425.86|423.96|425.73|423.83|8
1731602350000|2024-11-14 16:39:10|425.84|423.94|425.89|423.99|425.89|423.99|425.84|423.94|6
1731602360000|2024-11-14 16:39:20|425.9|424|426.07|424.17|426.07|424.17|425.9|424|9
1731602370000|2024-11-14 16:39:30|426.06|424.16|426.05|424.15|426.06|424.16|426.05|424.15|2
1731602380000|2024-11-14 16:39:40|426.04|424.14|426.02|424.12|426.04|424.14|426.02|424.12|3
1731602390000|2024-11-14 16:39:50|426.01|424.11|426.11|424.21|426.11|424.21|426.01|424.11|5
1731602400000|2024-11-14 16:40:00|426.1|424.2|425.98|424.08|426.1|424.2|425.98|424.08|7
1731602410000|2024-11-14 16:40:10|425.86|423.96|425.65|423.75|425.9|424|425.65|423.75|12
1731602420000|2024-11-14 16:40:20|425.66|423.76|425.76|423.86|425.76|423.86|425.66|423.76|9
1731602430000|2024-11-14 16:40:30|425.77|423.87|426.18|424.28|426.18|424.28|425.76|423.86|25
1731602440000|2024-11-14 16:40:40|426.19|424.29|426.2|424.3|426.2|424.3|426.19|424.29|2
1731602450000|2024-11-14 16:40:50|426.21|424.31|426.51|424.61|426.51|424.61|426.2|424.3|17
1731602460000|2024-11-14 16:41:00|426.54|424.64|427.59|425.69|427.59|425.69|426.54|424.64|24
1731602470000|2024-11-14 16:41:10|427.6|425.7|427.8|425.9|427.8|425.9|427.6|425.7|17
1731602480000|2024-11-14 16:41:20|427.81|425.91|427.7|425.8|427.89|425.99|427.7|425.8|6
1731602490000|2024-11-14 16:41:30|427.69|425.79|427.7|425.8|427.71|425.81|427.69|425.79|4
1731602500000|2024-11-14 16:41:40|427.71|425.81|427.89|425.99|427.89|425.99|427.71|425.81|10
1731602510000|2024-11-14 16:41:50|427.9|426|428.18|426.28|428.23|426.33|427.9|426|23
1731602520000|2024-11-14 16:42:00|428.19|426.29|428.19|426.29|428.19|426.29|428.18|426.28|3
1731602530000|2024-11-14 16:42:10|428.2|426.3|428.22|426.32|428.23|426.33|428.18|426.28|9
1731602540000|2024-11-14 16:42:20|428.21|426.31|428.34|426.44|428.61|426.71|428.21|426.31|19
1731602550000|2024-11-14 16:42:30|428.26|426.36|427.93|426.03|428.26|426.36|427.93|426.03|16
1731602560000|2024-11-14 16:42:40|427.92|426.02|427.51|425.61|427.93|426.03|427.51|425.61|19
1731602570000|2024-11-14 16:42:50|427.5|425.6|427.22|425.32|427.5|425.6|427.22|425.32|17
1731602580000|2024-11-14 16:43:00|427.21|425.31|427.23|425.33|427.23|425.33|427.21|425.31|4
1731602590000|2024-11-14 16:43:10|427.31|425.41|427.32|425.42|427.32|425.42|427.31|425.41|2
1731602600000|2024-11-14 16:43:20|427.33|425.43|427.52|425.62|427.52|425.62|427.33|425.43|14
1731602610000|2024-11-14 16:43:30|427.53|425.63|427.34|425.44|427.54|425.64|427.33|425.43|6
1731602620000|2024-11-14 16:43:40|427.33|425.43|427.26|425.36|427.34|425.44|427.25|425.35|11
1731602630000|2024-11-14 16:43:50|427.24|425.34|427.02|425.12|427.24|425.34|427.02|425.12|17
1731602640000|2024-11-14 16:44:00|427.01|425.11|427.15|425.25|427.16|425.26|427.01|425.11|7
1731602650000|2024-11-14 16:44:10|427.16|425.26|427.32|425.42|427.32|425.42|427.16|425.26|4
1731602660000|2024-11-14 16:44:20|427.33|425.43|427.33|425.43|427.33|425.43|427.32|425.42|5
1731602670000|2024-11-14 16:44:30|427.38|425.48|427.38|425.48|427.38|425.48|427.38|425.48|1
1731602680000|2024-11-14 16:44:40|427.37|425.47|427.27|425.37|427.37|425.47|427.24|425.34|12
1731602690000|2024-11-14 16:44:50|427.24|425.34|427.28|425.38|427.28|425.38|427.24|425.34|2
1731602700000|2024-11-14 16:45:00|427.29|425.39|427.44|425.54|427.45|425.55|427.29|425.39|9
1731602710000|2024-11-14 16:45:10|427.45|425.55|427.46|425.56|427.46|425.56|427.45|425.55|2
1731602720000|2024-11-14 16:45:20|427.36|425.46|427.4|425.5|427.4|425.5|427.29|425.39|7
1731602730000|2024-11-14 16:45:30|427.39|425.49|427.22|425.32|427.39|425.49|427.21|425.31|15
1731602740000|2024-11-14 16:45:40|427.23|425.33|427.26|425.36|427.26|425.36|427.23|425.33|2
1731602750000|2024-11-14 16:45:50|427.25|425.35|427.27|425.37|427.27|425.37|427.25|425.35|7
1731602760000|2024-11-14 16:46:00|427.23|425.33|426.88|424.98|427.24|425.34|426.86|424.96|17
1731602770000|2024-11-14 16:46:10|426.87|424.97|426.68|424.78|426.87|424.97|426.68|424.78|11
1731602780000|2024-11-14 16:46:20|426.67|424.77|426.51|424.61|426.67|424.77|426.51|424.61|11
1731602790000|2024-11-14 16:46:30|426.5|424.6|426.68|424.78|426.7|424.8|426.48|424.58|7
1731602800000|2024-11-14 16:46:40|426.69|424.79|426.71|424.81|426.83|424.93|426.69|424.79|8
1731602810000|2024-11-14 16:46:50|426.72|424.82|426.59|424.69|426.72|424.82|426.59|424.69|4
1731602820000|2024-11-14 16:47:00|426.6|424.7|426.94|425.04|426.96|425.06|426.6|424.7|8
1731602830000|2024-11-14 16:47:10|426.93|425.03|427.04|425.14|427.05|425.15|426.91|425.01|17
1731602840000|2024-11-14 16:47:20|427.03|425.13|426.8|424.9|427.05|425.15|426.8|424.9|9
1731602850000|2024-11-14 16:47:30|426.79|424.89|426.78|424.88|426.79|424.89|426.76|424.86|6
1731602860000|2024-11-14 16:47:40|426.79|424.89|426.83|424.93|426.83|424.93|426.79|424.89|5
1731602870000|2024-11-14 16:47:50|426.84|424.94|426.99|425.09|427|425.1|426.84|424.94|13
1731602880000|2024-11-14 16:48:00|427|425.1|427.15|425.25|427.16|425.26|427|425.1|6
1731602890000|2024-11-14 16:48:10|427.16|425.26|427.46|425.56|427.46|425.56|427.15|425.25|13
1731602900000|2024-11-14 16:48:20|427.49|425.59|427.62|425.72|427.62|425.72|427.48|425.58|17
1731602910000|2024-11-14 16:48:30|427.63|425.73|427.8|425.9|427.91|426.01|427.63|425.73|12
1731602920000|2024-11-14 16:48:40|427.9|426|427.93|426.03|427.93|426.03|427.9|426|6
1731602930000|2024-11-14 16:48:50|427.94|426.04|427.95|426.05|427.95|426.05|427.94|426.04|4
1731602940000|2024-11-14 16:49:00|428|426.1|428.01|426.11|428.01|426.11|428|426.1|2
1731602950000|2024-11-14 16:49:10|428.06|426.16|428.08|426.18|428.08|426.18|428.03|426.13|10
1731602960000|2024-11-14 16:49:20|428.09|426.19|428.05|426.15|428.09|426.19|428.04|426.14|11
1731602970000|2024-11-14 16:49:30|428.04|426.14|428.08|426.18|428.09|426.19|427.96|426.06|9
1731602980000|2024-11-14 16:49:40|428.07|426.17|427.86|425.96|428.07|426.17|427.86|425.96|10
1731602990000|2024-11-14 16:49:50|427.9|426|427.89|425.99|427.9|426|427.89|425.99|2
1731603000000|2024-11-14 16:50:00|427.88|425.98|428.01|426.11|428.02|426.12|427.82|425.92|7
1731603010000|2024-11-14 16:50:10|428|426.1|427.77|425.87|428|426.1|427.77|425.87|13
1731603020000|2024-11-14 16:50:20|427.74|425.84|427.74|425.84|427.77|425.87|427.74|425.84|3
1731603030000|2024-11-14 16:50:30|427.79|425.89|427.94|426.04|427.94|426.04|427.79|425.89|6
1731603040000|2024-11-14 16:50:40|427.95|426.05|428.15|426.25|428.21|426.31|427.95|426.05|8
1731603050000|2024-11-14 16:50:50|428.16|426.26|428.16|426.26|428.16|426.26|428.14|426.24|5
1731603060000|2024-11-14 16:51:00|428.17|426.27|428.33|426.43|428.33|426.43|428.17|426.27|9
1731603070000|2024-11-14 16:51:10|428.43|426.53|428.5|426.6|428.5|426.6|428.42|426.52|3
1731603080000|2024-11-14 16:51:20|428.52|426.62|428.66|426.76|428.66|426.76|428.52|426.62|8
1731603090000|2024-11-14 16:51:30|428.65|426.75|428.57|426.67|428.68|426.78|428.55|426.65|11
1731603100000|2024-11-14 16:51:40|428.66|426.76|428.49|426.59|428.67|426.77|428.49|426.59|11
1731603110000|2024-11-14 16:51:50|428.59|426.69|428.47|426.57|428.59|426.69|428.47|426.57|8
1731603120000|2024-11-14 16:52:00|428.46|426.56|428.27|426.37|428.46|426.56|428.27|426.37|16
1731603130000|2024-11-14 16:52:10|428.26|426.36|428.1|426.2|428.26|426.36|428.04|426.14|9
1731603140000|2024-11-14 16:52:20|428.09|426.19|428.1|426.2|428.1|426.2|428.09|426.19|4
1731603150000|2024-11-14 16:52:30|428.09|426.19|427.91|426.01|428.09|426.19|427.91|426.01|11
1731603160000|2024-11-14 16:52:40|427.92|426.02|427.69|425.79|427.92|426.02|427.69|425.79|14
1731603170000|2024-11-14 16:52:50|427.68|425.78|427.63|425.73|427.68|425.78|427.63|425.73|4
1731603180000|2024-11-14 16:53:00|427.62|425.72|427.62|425.72|427.65|425.75|427.43|425.53|11
1731603190000|2024-11-14 16:53:10|427.63|425.73|427.7|425.8|427.7|425.8|427.63|425.73|6
1731603200000|2024-11-14 16:53:20|427.76|425.86|427.76|425.86|427.79|425.89|427.73|425.83|8
1731603210000|2024-11-14 16:53:30|427.75|425.85|427.87|425.97|427.87|425.97|427.74|425.84|12
1731603220000|2024-11-14 16:53:40|427.84|425.94|427.92|426.02|427.92|426.02|427.84|425.94|12
1731603230000|2024-11-14 16:53:50|427.91|426.01|427.93|426.03|427.98|426.08|427.91|426.01|16
1731603240000|2024-11-14 16:54:00|427.92|426.02|427.9|426|427.92|426.02|427.77|425.87|20
1731603250000|2024-11-14 16:54:10|427.89|425.99|428.08|426.18|428.09|426.19|427.88|425.98|13
1731603260000|2024-11-14 16:54:20|428.07|426.17|428.3|426.4|428.46|426.56|428.06|426.16|16
1731603270000|2024-11-14 16:54:30|428.31|426.41|428.53|426.63|428.54|426.64|428.3|426.4|15
1731603280000|2024-11-14 16:54:40|428.56|426.66|428.67|426.77|428.73|426.83|428.54|426.64|14
1731603290000|2024-11-14 16:54:50|428.66|426.76|428.65|426.75|428.66|426.76|428.65|426.75|2
1731603300000|2024-11-14 16:55:00|428.68|426.78|428.73|426.83|428.73|426.83|428.68|426.78|13
1731603310000|2024-11-14 16:55:10|428.74|426.84|429.3|427.4|429.31|427.41|428.74|426.84|10
1731603320000|2024-11-14 16:55:20|429.32|427.42|429.23|427.33|429.32|427.42|429.23|427.33|10
1731603330000|2024-11-14 16:55:30|429.24|427.34|429.22|427.32|429.24|427.34|429.21|427.31|6
1731603340000|2024-11-14 16:55:40|429.21|427.31|429.33|427.43|429.33|427.43|429.21|427.31|12
1731603350000|2024-11-14 16:55:50|429.34|427.44|429.49|427.59|429.51|427.61|429.34|427.44|11
1731603360000|2024-11-14 16:56:00|429.48|427.58|429.29|427.39|429.48|427.58|429.24|427.34|19
1731603370000|2024-11-14 16:56:10|429.28|427.38|429.3|427.4|429.3|427.4|429.24|427.34|11
1731603380000|2024-11-14 16:56:20|429.31|427.41|429.37|427.47|429.37|427.47|429.31|427.41|8
1731603390000|2024-11-14 16:56:30|429.38|427.48|429.35|427.45|429.38|427.48|429.26|427.36|8
1731603400000|2024-11-14 16:56:40|429.36|427.46|429.35|427.45|429.36|427.46|429.33|427.43|8
1731603410000|2024-11-14 16:56:50|429.36|427.46|429.42|427.52|429.42|427.52|429.36|427.46|9
1731603420000|2024-11-14 16:57:00|429.45|427.55|429.23|427.33|429.47|427.57|429.23|427.33|13
1731603430000|2024-11-14 16:57:10|429.22|427.32|428.9|427|429.22|427.32|428.9|427|11
1731603440000|2024-11-14 16:57:20|428.89|426.99|429.02|427.12|429.07|427.17|428.89|426.99|14
1731603450000|2024-11-14 16:57:30|429.01|427.11|429|427.1|429.03|427.13|429|427.1|10
1731603460000|2024-11-14 16:57:40|428.95|427.05|428.9|427|428.96|427.06|428.9|427|9
1731603470000|2024-11-14 16:57:50|428.91|427.01|428.85|426.95|428.91|427.01|428.83|426.93|7
1731603480000|2024-11-14 16:58:00|428.92|427.02|428.95|427.05|429.04|427.14|428.91|427.01|11
1731603490000|2024-11-14 16:58:10|428.94|427.04|428.9|427|428.96|427.06|428.88|426.98|11
1731603500000|2024-11-14 16:58:20|428.99|427.09|428.86|426.96|429.05|427.15|428.86|426.96|19
1731603510000|2024-11-14 16:58:30|428.85|426.95|428.59|426.69|428.85|426.95|428.57|426.67|16
1731603520000|2024-11-14 16:58:40|428.58|426.68|428.41|426.51|428.58|426.68|428.39|426.49|13
1731603530000|2024-11-14 16:58:50|428.42|426.52|428.39|426.49|428.46|426.56|428.39|426.49|10
1731603540000|2024-11-14 16:59:00|428.4|426.5|428.84|426.94|428.84|426.94|428.4|426.5|17
1731603550000|2024-11-14 16:59:10|428.73|426.83|428.86|426.96|428.87|426.97|428.72|426.82|7
1731603560000|2024-11-14 16:59:20|428.85|426.95|428.85|426.95|428.87|426.97|428.82|426.92|8
1731603570000|2024-11-14 16:59:30|428.93|427.03|428.99|427.09|428.99|427.09|428.92|427.02|13
1731603580000|2024-11-14 16:59:40|429|427.1|429.05|427.15|429.05|427.15|428.99|427.09|7
1731603590000|2024-11-14 16:59:50|429.1|427.2|429.17|427.27|429.18|427.28|429.1|427.2|8
1731603600000|2024-11-14 17:00:00|429.18|427.28|429.22|427.32|429.23|427.33|429.04|427.14|20
1731603610000|2024-11-14 17:00:10|429.28|427.38|429.27|427.37|429.3|427.4|429.27|427.37|10
1731603620000|2024-11-14 17:00:20|429.26|427.36|429.04|427.14|429.26|427.36|429.04|427.14|14
1731603630000|2024-11-14 17:00:30|429.03|427.13|428.81|426.91|429.03|427.13|428.78|426.88|14
1731603640000|2024-11-14 17:00:40|428.8|426.9|428.47|426.57|428.8|426.9|428.46|426.56|13
1731603650000|2024-11-14 17:00:50|428.46|426.56|428.74|426.84|428.74|426.84|428.46|426.56|6
1731603660000|2024-11-14 17:01:00|428.75|426.85|428.63|426.73|428.77|426.87|428.63|426.73|15
1731603670000|2024-11-14 17:01:10|428.57|426.67|428.39|426.49|428.57|426.67|428.39|426.49|12
1731603680000|2024-11-14 17:01:20|428.38|426.48|428.17|426.27|428.38|426.48|428.17|426.27|10
1731603690000|2024-11-14 17:01:30|428.16|426.26|427.86|425.96|428.16|426.26|427.86|425.96|15
1731603700000|2024-11-14 17:01:40|427.87|425.97|427.65|425.75|427.87|425.97|427.64|425.74|18
1731603710000|2024-11-14 17:01:50|427.64|425.74|427.57|425.67|427.64|425.74|427.57|425.67|14
1731603720000|2024-11-14 17:02:00|427.56|425.66|427.64|425.74|427.71|425.81|427.5|425.6|14
1731603730000|2024-11-14 17:02:10|427.65|425.75|427.9|426|427.95|426.05|427.65|425.75|14
1731603740000|2024-11-14 17:02:20|427.89|425.99|427.97|426.07|427.98|426.08|427.88|425.98|11
1731603750000|2024-11-14 17:02:30|427.96|426.06|427.95|426.05|427.98|426.08|427.94|426.04|12
1731603760000|2024-11-14 17:02:40|427.94|426.04|427.8|425.9|427.94|426.04|427.8|425.9|13
1731603770000|2024-11-14 17:02:50|427.79|425.89|427.75|425.85|427.81|425.91|427.75|425.85|9
1731603780000|2024-11-14 17:03:00|427.74|425.84|427.82|425.92|427.83|425.93|427.67|425.77|13
1731603790000|2024-11-14 17:03:10|427.83|425.93|428.05|426.15|428.05|426.15|427.83|425.93|8
1731603800000|2024-11-14 17:03:20|428.1|426.2|428.05|426.15|428.1|426.2|428.05|426.15|8
1731603810000|2024-11-14 17:03:30|428.06|426.16|428.11|426.21|428.15|426.25|428.06|426.16|9
1731603820000|2024-11-14 17:03:40|428.07|426.17|427.94|426.04|428.07|426.17|427.92|426.02|10
1731603830000|2024-11-14 17:03:50|428|426.1|428.12|426.22|428.16|426.26|428|426.1|6
1731603840000|2024-11-14 17:04:00|428.13|426.23|428.1|426.2|428.14|426.24|428.1|426.2|14
1731603850000|2024-11-14 17:04:10|428.09|426.19|427.98|426.08|428.11|426.21|427.97|426.07|14
1731603860000|2024-11-14 17:04:20|427.97|426.07|428.02|426.12|428.09|426.19|427.97|426.07|10
1731603870000|2024-11-14 17:04:30|427.97|426.07|427.96|426.06|427.98|426.08|427.96|426.06|6
1731603880000|2024-11-14 17:04:40|427.95|426.05|428.16|426.26|428.18|426.28|427.95|426.05|11
1731603890000|2024-11-14 17:04:50|428.15|426.25|428.24|426.34|428.24|426.34|428.15|426.25|7
1731603900000|2024-11-14 17:05:00|428.23|426.33|428.38|426.48|428.39|426.49|428.23|426.33|13
1731603910000|2024-11-14 17:05:10|428.39|426.49|428.37|426.47|428.39|426.49|428.37|426.47|7
1731603920000|2024-11-14 17:05:20|428.36|426.46|428.13|426.23|428.36|426.46|428.12|426.22|15
1731603930000|2024-11-14 17:05:30|428.12|426.22|427.92|426.02|428.12|426.22|427.92|426.02|8
1731603940000|2024-11-14 17:05:40|427.91|426.01|427.74|425.84|427.91|426.01|427.74|425.84|12
1731603950000|2024-11-14 17:05:50|427.73|425.83|427.61|425.71|427.73|425.83|427.61|425.71|6
1731603960000|2024-11-14 17:06:00|427.6|425.7|427.74|425.84|427.8|425.9|427.6|425.7|13
1731603970000|2024-11-14 17:06:10|427.73|425.83|427.86|425.96|427.89|425.99|427.73|425.83|10
1731603980000|2024-11-14 17:06:20|427.87|425.97|427.89|425.99|427.91|426.01|427.87|425.97|8
1731603990000|2024-11-14 17:06:30|427.88|425.98|427.99|426.09|427.99|426.09|427.87|425.97|12
1731604000000|2024-11-14 17:06:40|428|426.1|427.94|426.04|428|426.1|427.94|426.04|9
1731604010000|2024-11-14 17:06:50|427.95|426.05|427.84|425.94|427.98|426.08|427.84|425.94|8
1731604020000|2024-11-14 17:07:00|427.77|425.87|427.92|426.02|427.94|426.04|427.76|425.86|13
1731604030000|2024-11-14 17:07:10|427.91|426.01|428|426.1|428|426.1|427.91|426.01|9
1731604040000|2024-11-14 17:07:20|428.07|426.17|428.25|426.35|428.28|426.38|428.07|426.17|12
1731604050000|2024-11-14 17:07:30|428.26|426.36|428.35|426.45|428.41|426.51|428.25|426.35|13
1731604060000|2024-11-14 17:07:40|428.34|426.44|428.49|426.59|428.52|426.62|428.33|426.43|14
1731604070000|2024-11-14 17:07:50|428.58|426.68|428.78|426.88|428.79|426.89|428.58|426.68|14
1731604080000|2024-11-14 17:08:00|428.77|426.87|428.82|426.92|428.85|426.95|428.72|426.82|10
1731604090000|2024-11-14 17:08:10|428.81|426.91|429.14|427.24|429.16|427.26|428.81|426.91|17
1731604100000|2024-11-14 17:08:20|429.13|427.23|429.02|427.12|429.13|427.23|429.01|427.11|8
1731604110000|2024-11-14 17:08:30|429.01|427.11|428.96|427.06|429.01|427.11|428.96|427.06|6
1731604120000|2024-11-14 17:08:40|428.95|427.05|428.87|426.97|428.95|427.05|428.77|426.87|14
1731604130000|2024-11-14 17:08:50|428.95|427.05|428.98|427.08|429|427.1|428.95|427.05|6
1731604140000|2024-11-14 17:09:00|428.97|427.07|428.86|426.96|428.97|427.07|428.85|426.95|7
1731604150000|2024-11-14 17:09:10|428.85|426.95|428.96|427.06|429|427.1|428.85|426.95|14
1731604160000|2024-11-14 17:09:20|428.97|427.07|429.06|427.16|429.07|427.17|428.97|427.07|6
1731604170000|2024-11-14 17:09:30|429.05|427.15|429.12|427.22|429.12|427.22|429.05|427.15|8
1731604180000|2024-11-14 17:09:40|429.11|427.21|428.96|427.06|429.14|427.24|428.92|427.02|10
1731604190000|2024-11-14 17:09:50|428.74|426.84|428.6|426.7|428.74|426.84|428.59|426.69|19
1731604200000|2024-11-14 17:10:00|428.59|426.69|428.45|426.55|428.59|426.69|428.45|426.55|8
1731604210000|2024-11-14 17:10:10|428.46|426.56|428.55|426.65|428.56|426.66|428.46|426.56|11
1731604220000|2024-11-14 17:10:20|428.6|426.7|428.62|426.72|428.63|426.73|428.59|426.69|11
1731604230000|2024-11-14 17:10:30|428.61|426.71|428.54|426.64|428.62|426.72|428.54|426.64|12
1731604240000|2024-11-14 17:10:40|428.53|426.63|428.69|426.79|428.69|426.79|428.48|426.58|22
1731604250000|2024-11-14 17:10:50|428.7|426.8|428.11|426.21|428.7|426.8|428.11|426.21|19
1731604260000|2024-11-14 17:11:00|428.1|426.2|428.05|426.15|428.1|426.2|428.04|426.14|9
1731604270000|2024-11-14 17:11:10|428.04|426.14|428.04|426.14|428.12|426.22|428.03|426.13|14
1731604280000|2024-11-14 17:11:20|428.03|426.13|427.85|425.95|428.03|426.13|427.85|425.95|13
1731604290000|2024-11-14 17:11:30|427.86|425.96|427.62|425.72|427.86|425.96|427.62|425.72|14
1731604300000|2024-11-14 17:11:40|427.54|425.64|427.29|425.39|427.54|425.64|427.29|425.39|15
1731604310000|2024-11-14 17:11:50|427.28|425.38|427.51|425.61|427.51|425.61|427.25|425.35|14
1731604320000|2024-11-14 17:12:00|427.52|425.62|427.58|425.68|427.68|425.78|427.52|425.62|13
1731604330000|2024-11-14 17:12:10|427.62|425.72|427.84|425.94|427.84|425.94|427.62|425.72|11
1731604340000|2024-11-14 17:12:20|427.83|425.93|427.58|425.68|427.83|425.93|427.58|425.68|11
1731604350000|2024-11-14 17:12:30|427.59|425.69|427.63|425.73|427.65|425.75|427.59|425.69|5
1731604360000|2024-11-14 17:12:40|427.62|425.72|427.57|425.67|427.62|425.72|427.55|425.65|11
1731604370000|2024-11-14 17:12:50|427.58|425.68|427.62|425.72|427.62|425.72|427.58|425.68|3
1731604380000|2024-11-14 17:13:00|427.61|425.71|427.8|425.9|427.81|425.91|427.6|425.7|11
1731604390000|2024-11-14 17:13:10|427.81|425.91|427.86|425.96|427.86|425.96|427.81|425.91|3
1731604400000|2024-11-14 17:13:20|427.87|425.97|427.9|426|427.91|426.01|427.87|425.97|7
1731604410000|2024-11-14 17:13:30|427.89|425.99|427.51|425.61|427.89|425.99|427.5|425.6|17
1731604420000|2024-11-14 17:13:40|427.5|425.6|427.47|425.57|427.52|425.62|427.47|425.57|8
1731604430000|2024-11-14 17:13:50|427.41|425.51|427.19|425.29|427.41|425.51|427.19|425.29|18
1731604440000|2024-11-14 17:14:00|427.18|425.28|426.66|424.76|427.18|425.28|426.66|424.76|18
1731604450000|2024-11-14 17:14:10|426.65|424.75|426.31|424.41|426.65|424.75|426.31|424.41|18
1731604460000|2024-11-14 17:14:20|426.3|424.4|426.29|424.39|426.3|424.4|426.28|424.38|6
1731604470000|2024-11-14 17:14:30|426.28|424.38|426.48|424.58|426.52|424.62|426.23|424.33|17
1731604480000|2024-11-14 17:14:40|426.49|424.59|426.49|424.59|426.51|424.61|426.49|424.59|7
1731604490000|2024-11-14 17:14:50|426.48|424.58|426.32|424.42|426.48|424.58|426.32|424.42|8
1731604500000|2024-11-14 17:15:00|426.31|424.41|426.43|424.53|426.43|424.53|426.31|424.41|4
1731604510000|2024-11-14 17:15:10|426.44|424.54|426.45|424.55|426.47|424.57|426.43|424.53|15
1731604520000|2024-11-14 17:15:20|426.44|424.54|426.66|424.76|426.67|424.77|426.44|424.54|12
1731604530000|2024-11-14 17:15:30|426.73|424.83|426.98|425.08|426.98|425.08|426.72|424.82|12
1731604540000|2024-11-14 17:15:40|426.97|425.07|426.99|425.09|426.99|425.09|426.96|425.06|5
1731604550000|2024-11-14 17:15:50|427|425.1|427.04|425.14|427.04|425.14|427|425.1|7
1731604560000|2024-11-14 17:16:00|427.05|425.15|426.91|425.01|427.08|425.18|426.91|425.01|9
1731604570000|2024-11-14 17:16:10|426.85|424.95|426.78|424.88|426.87|424.97|426.78|424.88|7
1731604580000|2024-11-14 17:16:20|426.73|424.83|426.71|424.81|426.73|424.83|426.71|424.81|5
1731604590000|2024-11-14 17:16:30|426.72|424.82|427|425.1|427|425.1|426.72|424.82|13
1731604600000|2024-11-14 17:16:40|426.99|425.09|427.02|425.12|427.03|425.13|426.96|425.06|14
1731604610000|2024-11-14 17:16:50|427.01|425.11|427.05|425.15|427.05|425.15|427|425.1|7
1731604620000|2024-11-14 17:17:00|427.04|425.14|427.15|425.25|427.16|425.26|427.04|425.14|15
1731604630000|2024-11-14 17:17:10|427.16|425.26|427.26|425.36|427.29|425.39|427.16|425.26|13
1731604640000|2024-11-14 17:17:20|427.27|425.37|427.41|425.51|427.43|425.53|427.27|425.37|11
1731604650000|2024-11-14 17:17:30|427.42|425.52|427.5|425.6|427.5|425.6|427.39|425.49|8
1731604660000|2024-11-14 17:17:40|427.54|425.64|427.67|425.77|427.67|425.77|427.53|425.63|8
1731604670000|2024-11-14 17:17:50|427.68|425.78|427.97|426.07|427.99|426.09|427.68|425.78|16
1731604680000|2024-11-14 17:18:00|427.98|426.08|428.04|426.14|428.06|426.16|427.94|426.04|12
1731604690000|2024-11-14 17:18:10|428.03|426.13|427.85|425.95|428.03|426.13|427.85|425.95|10
1731604700000|2024-11-14 17:18:20|427.84|425.94|427.64|425.74|427.84|425.94|427.64|425.74|10
1731604710000|2024-11-14 17:18:30|427.65|425.75|427.65|425.75|427.66|425.76|427.63|425.73|10
1731604720000|2024-11-14 17:18:40|427.64|425.74|427.76|425.86|427.77|425.87|427.64|425.74|8
1731604730000|2024-11-14 17:18:50|427.75|425.85|427.8|425.9|427.8|425.9|427.71|425.81|9
1731604740000|2024-11-14 17:19:00|427.79|425.89|427.83|425.93|427.87|425.97|427.74|425.84|13
1731604750000|2024-11-14 17:19:10|427.82|425.92|427.71|425.81|427.82|425.92|427.64|425.74|15
1731604760000|2024-11-14 17:19:20|427.73|425.83|427.76|425.86|427.76|425.86|427.73|425.83|11
1731604770000|2024-11-14 17:19:30|427.8|425.9|427.86|425.96|427.92|426.02|427.8|425.9|9
1731604780000|2024-11-14 17:19:40|427.87|425.97|427.96|426.06|427.98|426.08|427.87|425.97|10
1731604790000|2024-11-14 17:19:50|427.95|426.05|428.1|426.2|428.12|426.22|427.94|426.04|8
1731604800000|2024-11-14 17:20:00|428.09|426.19|427.99|426.09|428.1|426.2|427.99|426.09|8
1731604810000|2024-11-14 17:20:10|427.95|426.05|427.97|426.07|427.97|426.07|427.9|426|9
1731604820000|2024-11-14 17:20:20|427.98|426.08|427.73|425.83|427.98|426.08|427.73|425.83|9
1731604830000|2024-11-14 17:20:30|427.72|425.82|427.69|425.79|427.72|425.82|427.69|425.79|4
1731604840000|2024-11-14 17:20:40|427.67|425.77|427.65|425.75|427.83|425.93|427.65|425.75|12
1731604850000|2024-11-14 17:20:50|427.64|425.74|427.64|425.74|427.65|425.75|427.63|425.73|9
1731604860000|2024-11-14 17:21:00|427.63|425.73|427.6|425.7|427.63|425.73|427.55|425.65|7
1731604870000|2024-11-14 17:21:10|427.63|425.73|427.67|425.77|427.67|425.77|427.55|425.65|8
1731604880000|2024-11-14 17:21:20|427.66|425.76|427.71|425.81|427.74|425.84|427.66|425.76|15
1731604890000|2024-11-14 17:21:30|427.72|425.82|427.55|425.65|427.74|425.84|427.55|425.65|9
1731604900000|2024-11-14 17:21:40|427.54|425.64|427.05|425.15|427.54|425.64|427.05|425.15|18
1731604910000|2024-11-14 17:21:50|427.04|425.14|427|425.1|427.04|425.14|426.99|425.09|6
1731604920000|2024-11-14 17:22:00|427.01|425.11|427.17|425.27|427.23|425.33|427.01|425.11|20
1731604930000|2024-11-14 17:22:10|427.16|425.26|426.88|424.98|427.16|425.26|426.87|424.97|12
1731604940000|2024-11-14 17:22:20|426.89|424.99|426.97|425.07|427.03|425.13|426.89|424.99|14
1731604950000|2024-11-14 17:22:30|426.98|425.08|427.08|425.18|427.09|425.19|426.97|425.07|10
1731604960000|2024-11-14 17:22:40|427.09|425.19|427.14|425.24|427.15|425.25|427.07|425.17|11
1731604970000|2024-11-14 17:22:50|427.11|425.21|427.17|425.27|427.18|425.28|427.09|425.19|13
1731604980000|2024-11-14 17:23:00|427.16|425.26|427.17|425.27|427.31|425.41|427.08|425.18|14
1731604990000|2024-11-14 17:23:10|427.18|425.28|427.14|425.24|427.18|425.28|427.14|425.24|7
1731605000000|2024-11-14 17:23:20|427.13|425.23|427.22|425.32|427.29|425.39|427.13|425.23|13
1731605010000|2024-11-14 17:23:30|427.21|425.31|427.24|425.34|427.3|425.4|427.21|425.31|14
1731605020000|2024-11-14 17:23:40|427.25|425.35|427.03|425.13|427.25|425.35|427.03|425.13|10
1731605030000|2024-11-14 17:23:50|427.02|425.12|427.13|425.23|427.15|425.25|427.01|425.11|13
1731605040000|2024-11-14 17:24:00|427.14|425.24|427.25|425.35|427.28|425.38|427.13|425.23|12
1731605050000|2024-11-14 17:24:10|427.24|425.34|427.16|425.26|427.24|425.34|427.14|425.24|11
1731605060000|2024-11-14 17:24:20|427.17|425.27|426.94|425.04|427.17|425.27|426.94|425.04|16
1731605070000|2024-11-14 17:24:30|426.93|425.03|426.73|424.83|426.93|425.03|426.73|424.83|12
1731605080000|2024-11-14 17:24:40|426.72|424.82|426.74|424.84|426.74|424.84|426.66|424.76|10
1731605090000|2024-11-14 17:24:50|426.92|425.02|426.87|424.97|426.92|425.02|426.87|424.97|6
1731605100000|2024-11-14 17:25:00|426.88|424.98|427.02|425.12|427.04|425.14|426.88|424.98|9
1731605110000|2024-11-14 17:25:10|427.01|425.11|427.02|425.12|427.02|425.12|426.99|425.09|8
1731605120000|2024-11-14 17:25:20|427.01|425.11|427.14|425.24|427.14|425.24|427.01|425.11|10
1731605130000|2024-11-14 17:25:30|427.12|425.22|427.05|425.15|427.12|425.22|427.03|425.13|9
1731605140000|2024-11-14 17:25:40|427.12|425.22|427.12|425.22|427.12|425.22|427.1|425.2|7
1731605150000|2024-11-14 17:25:50|427.13|425.23|426.91|425.01|427.18|425.28|426.88|424.98|10
1731605160000|2024-11-14 17:26:00|426.92|425.02|427.19|425.29|427.19|425.29|426.92|425.02|10
1731605170000|2024-11-14 17:26:10|427.2|425.3|427.25|425.35|427.25|425.35|427.17|425.27|6
1731605180000|2024-11-14 17:26:20|427.26|425.36|427.39|425.49|427.54|425.64|427.26|425.36|12
1731605190000|2024-11-14 17:26:30|427.38|425.48|427.31|425.41|427.38|425.48|427.24|425.34|11
1731605200000|2024-11-14 17:26:40|427.32|425.42|427.49|425.59|427.5|425.6|427.32|425.42|12
1731605210000|2024-11-14 17:26:50|427.48|425.58|427.54|425.64|427.59|425.69|427.48|425.58|13
1731605220000|2024-11-14 17:27:00|427.53|425.63|427.51|425.61|427.54|425.64|427.49|425.59|4
1731605230000|2024-11-14 17:27:10|427.5|425.6|427.14|425.24|427.5|425.6|427.14|425.24|13
1731605240000|2024-11-14 17:27:20|427.15|425.25|426.97|425.07|427.15|425.25|426.97|425.07|9
1731605250000|2024-11-14 17:27:30|426.98|425.08|426.73|424.83|426.98|425.08|426.73|424.83|12
1731605260000|2024-11-14 17:27:40|426.72|424.82|426.59|424.69|426.91|425.01|426.59|424.69|18
1731605270000|2024-11-14 17:27:50|426.58|424.68|426.51|424.61|426.58|424.68|426.5|424.6|14
1731605280000|2024-11-14 17:28:00|426.5|424.6|426.59|424.69|426.6|424.7|426.49|424.59|7
1731605290000|2024-11-14 17:28:10|426.58|424.68|426.43|424.53|426.58|424.68|426.43|424.53|4
1731605300000|2024-11-14 17:28:20|426.51|424.61|426.41|424.51|426.58|424.68|426.41|424.51|9
1731605310000|2024-11-14 17:28:30|426.4|424.5|426.46|424.56|426.53|424.63|426.39|424.49|14
1731605320000|2024-11-14 17:28:40|426.47|424.57|426.48|424.58|426.49|424.59|426.47|424.57|4
1731605330000|2024-11-14 17:28:50|426.49|424.59|426.47|424.57|426.49|424.59|426.47|424.57|7
1731605340000|2024-11-14 17:29:00|426.48|424.58|426.59|424.69|426.63|424.73|426.48|424.58|9
1731605350000|2024-11-14 17:29:10|426.58|424.68|426.37|424.47|426.58|424.68|426.37|424.47|8
1731605360000|2024-11-14 17:29:20|426.32|424.42|426.32|424.42|426.33|424.43|426.31|424.41|4
1731605370000|2024-11-14 17:29:30|426.31|424.41|426.04|424.14|426.31|424.41|426.04|424.14|11
1731605380000|2024-11-14 17:29:40|426.03|424.13|425.9|424|426.03|424.13|425.89|423.99|7
1731605400000|2024-11-14 17:30:00|425.76|423.86|425.83|423.93|425.83|423.93|425.74|423.84|12
1731605410000|2024-11-14 17:30:10|426.11|424.21|426.23|424.33|426.23|424.33|426.1|424.2|13
1731605420000|2024-11-14 17:30:20|426.24|424.34|426.24|424.34|426.24|424.34|426.23|424.33|3
1731605430000|2024-11-14 17:30:30|426.25|424.35|426.57|424.67|426.58|424.68|426.25|424.35|6
1731605440000|2024-11-14 17:30:40|426.56|424.66|426.58|424.68|426.58|424.68|426.55|424.65|4
1731605450000|2024-11-14 17:30:50|426.59|424.69|426.58|424.68|426.59|424.69|426.58|424.68|2
1731605460000|2024-11-14 17:31:00|426.57|424.67|426.53|424.63|426.57|424.67|426.53|424.63|5
1731605470000|2024-11-14 17:31:10|426.54|424.64|426.46|424.56|426.54|424.64|426.31|424.41|19
1731605480000|2024-11-14 17:31:20|426.44|424.54|426.22|424.32|426.44|424.54|426.22|424.32|14
1731605490000|2024-11-14 17:31:30|426.23|424.33|426.41|424.51|426.42|424.52|426.23|424.33|13
1731605500000|2024-11-14 17:31:40|426.42|424.52|426.58|424.68|426.59|424.69|426.42|424.52|6
1731605510000|2024-11-14 17:31:50|426.59|424.69|426.59|424.69|426.6|424.7|426.59|424.69|3
1731605520000|2024-11-14 17:32:00|426.58|424.68|426.45|424.55|426.71|424.81|426.45|424.55|14
1731605530000|2024-11-14 17:32:10|426.44|424.54|426.44|424.54|426.44|424.54|426.43|424.53|3
1731605540000|2024-11-14 17:32:20|426.45|424.55|426.49|424.59|426.49|424.59|426.45|424.55|3
1731605550000|2024-11-14 17:32:30|426.53|424.63|426.44|424.54|426.53|424.63|426.42|424.52|6
1731605570000|2024-11-14 17:32:50|426.36|424.46|426.23|424.33|426.37|424.47|426.21|424.31|11
1731605580000|2024-11-14 17:33:00|426.22|424.32|426.24|424.34|426.24|424.34|426.18|424.28|5
1731605590000|2024-11-14 17:33:10|426.29|424.39|426.32|424.42|426.38|424.48|426.29|424.39|9
1731605600000|2024-11-14 17:33:20|426.31|424.41|426.2|424.3|426.31|424.41|426.2|424.3|5
1731605610000|2024-11-14 17:33:30|426.19|424.29|426.19|424.29|426.2|424.3|426.18|424.28|5
1731605620000|2024-11-14 17:33:40|426.18|424.28|426.18|424.28|426.19|424.29|426.17|424.27|7
1731605630000|2024-11-14 17:33:50|426.19|424.29|426.15|424.25|426.23|424.33|426.14|424.24|5
1731605640000|2024-11-14 17:34:00|426.16|424.26|426.09|424.19|426.16|424.26|426.08|424.18|4
1731605650000|2024-11-14 17:34:10|426.14|424.24|426.08|424.18|426.22|424.32|426.07|424.17|14
1731605660000|2024-11-14 17:34:20|426.09|424.19|426.21|424.31|426.22|424.32|426.05|424.15|6
1731605670000|2024-11-14 17:34:30|426.22|424.32|426.25|424.35|426.25|424.35|426.22|424.32|6
1731605680000|2024-11-14 17:34:40|426.24|424.34|426.2|424.3|426.25|424.35|426.2|424.3|5
1731605690000|2024-11-14 17:34:50|426.16|424.26|426.09|424.19|426.16|424.26|426.09|424.19|4
1731605700000|2024-11-14 17:35:00|426.1|424.2|426.33|424.43|426.34|424.44|426.1|424.2|10
1731605710000|2024-11-14 17:35:10|426.34|424.44|426.58|424.68|426.6|424.7|426.34|424.44|9
1731605720000|2024-11-14 17:35:20|426.57|424.67|426.56|424.66|426.58|424.68|426.56|424.66|6
1731605730000|2024-11-14 17:35:30|426.57|424.67|426.69|424.79|426.69|424.79|426.55|424.65|12
1731605740000|2024-11-14 17:35:40|426.7|424.8|426.76|424.86|426.77|424.87|426.7|424.8|6
1731605750000|2024-11-14 17:35:50|426.72|424.82|426.55|424.65|426.73|424.83|426.55|424.65|8
1731605760000|2024-11-14 17:36:00|426.56|424.66|426.79|424.89|426.79|424.89|426.56|424.66|11
1731605770000|2024-11-14 17:36:10|426.8|424.9|427.02|425.12|427.02|425.12|426.79|424.89|10
1731605780000|2024-11-14 17:36:20|427.03|425.13|427.03|425.13|427.04|425.14|427.03|425.13|3
1731605790000|2024-11-14 17:36:30|427.04|425.14|427.29|425.39|427.29|425.39|427.03|425.13|12
1731605800000|2024-11-14 17:36:40|427.31|425.41|427.92|426.02|427.96|426.06|427.31|425.41|25
1731605810000|2024-11-14 17:36:50|427.91|426.01|427.65|425.75|427.91|426.01|427.61|425.71|12
1731605820000|2024-11-14 17:37:00|427.64|425.74|427.7|425.8|427.7|425.8|427.64|425.74|7
1731605830000|2024-11-14 17:37:10|427.66|425.76|427.59|425.69|427.66|425.76|427.59|425.69|2
1731605840000|2024-11-14 17:37:20|427.6|425.7|427.93|426.03|427.94|426.04|427.59|425.69|13
1731605850000|2024-11-14 17:37:30|428.11|426.21|428.73|426.83|428.74|426.84|428.11|426.21|14
1731605860000|2024-11-14 17:37:40|428.71|426.81|428.62|426.72|428.71|426.81|428.59|426.69|13
1731605870000|2024-11-14 17:37:50|428.61|426.71|428.6|426.7|428.63|426.73|428.59|426.69|11
1731605880000|2024-11-14 17:38:00|428.58|426.68|428.39|426.49|428.58|426.68|428.37|426.47|9
1731605890000|2024-11-14 17:38:10|428.38|426.48|428.05|426.15|428.38|426.48|428.05|426.15|21
1731605900000|2024-11-14 17:38:20|427.99|426.09|427.92|426.02|428.02|426.12|427.92|426.02|8
1731605910000|2024-11-14 17:38:30|427.95|426.05|427.85|425.95|427.95|426.05|427.85|425.95|9
1731605920000|2024-11-14 17:38:40|427.84|425.94|427.93|426.03|427.94|426.04|427.82|425.92|7
1731605930000|2024-11-14 17:38:50|427.99|426.09|428.13|426.23|428.14|426.24|427.99|426.09|4
1731605940000|2024-11-14 17:39:00|428.12|426.22|428.58|426.68|428.58|426.68|428.11|426.21|16
1731605950000|2024-11-14 17:39:10|428.59|426.69|428.61|426.71|428.61|426.71|428.59|426.69|3
1731605960000|2024-11-14 17:39:20|428.57|426.67|428.91|427.01|428.91|427.01|428.56|426.66|10
1731605970000|2024-11-14 17:39:30|428.95|427.05|429.43|427.53|429.45|427.55|428.95|427.05|21
1731605980000|2024-11-14 17:39:40|429.44|427.54|429.56|427.66|429.58|427.68|429.44|427.54|16
1731605990000|2024-11-14 17:39:50|429.54|427.64|429.47|427.57|429.54|427.64|429.46|427.56|9
1731606000000|2024-11-14 17:40:00|429.48|427.58|429.72|427.82|429.73|427.83|429.47|427.57|12
1731606010000|2024-11-14 17:40:10|429.73|427.83|429.92|428.02|429.92|428.02|429.73|427.83|5
1731606020000|2024-11-14 17:40:20|429.93|428.03|429.97|428.07|429.97|428.07|429.93|428.03|7
1731606030000|2024-11-14 17:40:30|429.96|428.06|429.41|427.51|429.96|428.06|429.41|427.51|13
1731606040000|2024-11-14 17:40:40|429.4|427.5|429.26|427.36|429.4|427.5|429.26|427.36|14
1731606050000|2024-11-14 17:40:50|429.25|427.35|429.13|427.23|429.25|427.35|429.11|427.21|15
1731606060000|2024-11-14 17:41:00|429.17|427.27|429.19|427.29|429.28|427.38|429.17|427.27|11
1731606070000|2024-11-14 17:41:10|429.2|427.3|429.3|427.4|429.34|427.44|429.19|427.29|14
1731606080000|2024-11-14 17:41:20|429.27|427.37|429.05|427.15|429.27|427.37|429.02|427.12|18
1731606090000|2024-11-14 17:41:30|429.13|427.23|429.14|427.24|429.27|427.37|429.09|427.19|17
1731606100000|2024-11-14 17:41:40|429.13|427.23|429.28|427.38|429.3|427.4|429.12|427.22|12
1731606110000|2024-11-14 17:41:50|429.29|427.39|429.29|427.39|429.29|427.39|429.28|427.38|3
1731606120000|2024-11-14 17:42:00|429.45|427.55|429.26|427.36|429.45|427.55|429.26|427.36|10
1731606130000|2024-11-14 17:42:10|429.25|427.35|429.26|427.36|429.27|427.37|429.25|427.35|4
1731606140000|2024-11-14 17:42:20|429.25|427.35|429.29|427.39|429.31|427.41|429.24|427.34|17
1731606150000|2024-11-14 17:42:30|429.27|427.37|429.12|427.22|429.27|427.37|429.12|427.22|9
1731606160000|2024-11-14 17:42:40|429.11|427.21|429.17|427.27|429.24|427.34|429.1|427.2|12
1731606170000|2024-11-14 17:42:50|429.18|427.28|429.1|427.2|429.27|427.37|429.09|427.19|13
1731606180000|2024-11-14 17:43:00|429.09|427.19|429.16|427.26|429.17|427.27|429.08|427.18|10
1731606190000|2024-11-14 17:43:10|429.15|427.25|429.24|427.34|429.25|427.35|429.14|427.24|7
1731606200000|2024-11-14 17:43:20|429.25|427.35|429.24|427.34|429.33|427.43|429.16|427.26|17
1731606210000|2024-11-14 17:43:30|429.25|427.35|429.09|427.19|429.26|427.36|429.09|427.19|10
1731606220000|2024-11-14 17:43:40|429.1|427.2|429.34|427.44|429.35|427.45|429.08|427.18|12
1731606230000|2024-11-14 17:43:50|429.33|427.43|429.3|427.4|429.33|427.43|429.29|427.39|11
1731606240000|2024-11-14 17:44:00|429.29|427.39|429|427.1|429.29|427.39|428.98|427.08|16
1731606250000|2024-11-14 17:44:10|428.99|427.09|428.84|426.94|429|427.1|428.84|426.94|13
1731606260000|2024-11-14 17:44:20|428.85|426.95|428.95|427.05|429.01|427.11|428.84|426.94|16
1731606270000|2024-11-14 17:44:30|428.96|427.06|429.12|427.22|429.12|427.22|428.96|427.06|5
1731606280000|2024-11-14 17:44:40|429.13|427.23|429.21|427.31|429.22|427.32|429.13|427.23|9
1731606290000|2024-11-14 17:44:50|429.22|427.32|429.22|427.32|429.26|427.36|429.21|427.31|6
1731606300000|2024-11-14 17:45:00|429.23|427.33|428.98|427.08|429.23|427.33|428.98|427.08|12
1731606310000|2024-11-14 17:45:10|428.97|427.07|429.01|427.11|429.03|427.13|428.95|427.05|13
1731606320000|2024-11-14 17:45:20|429.02|427.12|429.01|427.11|429.09|427.19|428.99|427.09|17
1731606330000|2024-11-14 17:45:30|429.02|427.12|428.94|427.04|429.1|427.2|428.94|427.04|12
1731606340000|2024-11-14 17:45:40|428.93|427.03|429.02|427.12|429.03|427.13|428.91|427.01|11
1731606350000|2024-11-14 17:45:50|429.01|427.11|428.85|426.95|429.02|427.12|428.85|426.95|12
1731606360000|2024-11-14 17:46:00|428.84|426.94|428.97|427.07|429.06|427.16|428.84|426.94|15
1731606370000|2024-11-14 17:46:10|428.96|427.06|429.14|427.24|429.19|427.29|428.94|427.04|10
1731606380000|2024-11-14 17:46:20|429.13|427.23|429.49|427.59|429.49|427.59|429.13|427.23|11
1731606390000|2024-11-14 17:46:30|429.47|427.57|429.4|427.5|429.5|427.6|429.4|427.5|10
1731606400000|2024-11-14 17:46:40|429.39|427.49|429.29|427.39|429.4|427.5|429.28|427.38|8
1731606410000|2024-11-14 17:46:50|429.28|427.38|429.2|427.3|429.28|427.38|429.2|427.3|9
1731606420000|2024-11-14 17:47:00|429.21|427.31|429.53|427.63|429.53|427.63|429.21|427.31|13
1731606430000|2024-11-14 17:47:10|429.68|427.78|429.48|427.58|429.69|427.79|429.48|427.58|16
1731606440000|2024-11-14 17:47:20|429.47|427.57|429.47|427.57|429.47|427.57|429.46|427.56|3
1731606450000|2024-11-14 17:47:30|429.46|427.56|429.48|427.58|429.48|427.58|429.46|427.56|5
1731606460000|2024-11-14 17:47:40|429.51|427.61|429.49|427.59|429.51|427.61|429.49|427.59|3
1731606470000|2024-11-14 17:47:50|429.45|427.55|429.45|427.55|429.45|427.55|429.45|427.55|1
1731606480000|2024-11-14 17:48:00|429.46|427.56|429.38|427.48|429.46|427.56|429.38|427.48|3
1731606490000|2024-11-14 17:48:10|429.5|427.6|429.5|427.6|429.5|427.6|429.49|427.59|3
1731606500000|2024-11-14 17:48:20|429.55|427.65|429.55|427.65|429.56|427.66|429.55|427.65|3
1731606510000|2024-11-14 17:48:30|429.56|427.66|429.71|427.81|429.71|427.81|429.56|427.66|7
1731606520000|2024-11-14 17:48:40|429.7|427.8|429.5|427.6|429.7|427.8|429.5|427.6|12
1731606530000|2024-11-14 17:48:50|429.46|427.56|429.42|427.52|429.46|427.56|429.42|427.52|2
1731606540000|2024-11-14 17:49:00|429.41|427.51|429.37|427.47|429.41|427.51|429.37|427.47|7
1731606550000|2024-11-14 17:49:10|429.36|427.46|429.22|427.32|429.36|427.46|429.22|427.32|7
1731606560000|2024-11-14 17:49:20|429.23|427.33|428.65|426.75|429.23|427.33|428.65|426.75|22
1731606570000|2024-11-14 17:49:30|428.63|426.73|428.37|426.47|428.63|426.73|428.37|426.47|17
1731606590000|2024-11-14 17:49:50|428.36|426.46|428.33|426.43|428.36|426.46|428.28|426.38|10
1731606600000|2024-11-14 17:50:00|428.32|426.42|428.45|426.55|428.45|426.55|428.24|426.34|11
1731606610000|2024-11-14 17:50:10|428.47|426.57|428.65|426.75|428.65|426.75|428.46|426.56|9
1731606620000|2024-11-14 17:50:20|428.66|426.76|428.66|426.76|428.66|426.76|428.66|426.76|1
1731606630000|2024-11-14 17:50:30|428.65|426.75|428.41|426.51|428.66|426.76|428.41|426.51|12
1731606640000|2024-11-14 17:50:40|428.35|426.45|428.12|426.22|428.4|426.5|428.12|426.22|12
1731606650000|2024-11-14 17:50:50|428.11|426.21|427.71|425.81|428.11|426.21|427.71|425.81|18
1731606660000|2024-11-14 17:51:00|427.7|425.8|427.65|425.75|427.72|425.82|427.65|425.75|13
1731606670000|2024-11-14 17:51:10|427.64|425.74|427.87|425.97|427.87|425.97|427.64|425.74|12
1731606680000|2024-11-14 17:51:20|427.86|425.96|427.89|425.99|427.89|425.99|427.85|425.95|15
1731606690000|2024-11-14 17:51:30|427.88|425.98|427.87|425.97|428|426.1|427.86|425.96|17
1731606700000|2024-11-14 17:51:40|427.95|426.05|428.05|426.15|428.16|426.26|427.91|426.01|14
1731606710000|2024-11-14 17:51:50|428.04|426.14|428.06|426.16|428.06|426.16|427.91|426.01|12
1731606720000|2024-11-14 17:52:00|428.07|426.17|428.25|426.35|428.25|426.35|428.07|426.17|6
1731606730000|2024-11-14 17:52:10|428.26|426.36|428.27|426.37|428.27|426.37|428.26|426.36|2
1731606740000|2024-11-14 17:52:20|428.09|426.19|428.07|426.17|428.09|426.19|428.07|426.17|3
1731606750000|2024-11-14 17:52:30|428.06|426.16|428.08|426.18|428.09|426.19|427.99|426.09|17
1731606760000|2024-11-14 17:52:40|428.09|426.19|428.1|426.2|428.11|426.21|428.08|426.18|15
1731606770000|2024-11-14 17:52:50|428.11|426.21|427.94|426.04|428.11|426.21|427.94|426.04|10
1731606780000|2024-11-14 17:53:00|427.95|426.05|428.1|426.2|428.17|426.27|427.95|426.05|18
1731606790000|2024-11-14 17:53:10|428.09|426.19|428.13|426.23|428.13|426.23|427.99|426.09|14
1731606800000|2024-11-14 17:53:20|428.12|426.22|427.98|426.08|428.12|426.22|427.97|426.07|11
1731606810000|2024-11-14 17:53:30|427.97|426.07|428.09|426.19|428.1|426.2|427.97|426.07|15
1731606820000|2024-11-14 17:53:40|428.1|426.2|428.2|426.3|428.22|426.32|428.08|426.18|15
1731606830000|2024-11-14 17:53:50|428.21|426.31|428.27|426.37|428.29|426.39|428.21|426.31|10
1731606840000|2024-11-14 17:54:00|428.4|426.5|428.49|426.59|428.62|426.72|428.21|426.31|12
1731606850000|2024-11-14 17:54:10|428.5|426.6|428.5|426.6|428.5|426.6|428.5|426.6|1
1731606860000|2024-11-14 17:54:20|428.49|426.59|428.52|426.62|428.53|426.63|428.49|426.59|7
1731606870000|2024-11-14 17:54:30|428.51|426.61|428.51|426.61|428.52|426.62|428.51|426.61|3
1731606880000|2024-11-14 17:54:40|428.48|426.58|428.35|426.45|428.48|426.58|428.34|426.44|3
1731606890000|2024-11-14 17:54:50|428.28|426.38|428.19|426.29|428.28|426.38|428.19|426.29|4
1731606900000|2024-11-14 17:55:00|428.09|426.19|427.84|425.94|428.09|426.19|427.84|425.94|12
1731606910000|2024-11-14 17:55:10|427.83|425.93|427.84|425.94|427.87|425.97|427.81|425.91|9
1731606920000|2024-11-14 17:55:20|427.81|425.91|427.46|425.56|427.81|425.91|427.46|425.56|22
1731606930000|2024-11-14 17:55:30|427.45|425.55|426.96|425.06|427.45|425.55|426.96|425.06|23
1731606940000|2024-11-14 17:55:40|426.95|425.05|426.84|424.94|426.95|425.05|426.84|424.94|14
1731606950000|2024-11-14 17:55:50|426.83|424.93|426.83|424.93|426.85|424.95|426.77|424.87|14
1731606960000|2024-11-14 17:56:00|426.9|425|427.01|425.11|427.05|425.15|426.89|424.99|16
1731606970000|2024-11-14 17:56:10|426.97|425.07|426.79|424.89|426.97|425.07|426.79|424.89|15
1731606980000|2024-11-14 17:56:20|426.78|424.88|426.79|424.89|426.82|424.92|426.74|424.84|9
1731606990000|2024-11-14 17:56:30|426.78|424.88|426.75|424.85|426.78|424.88|426.54|424.64|17
1731607000000|2024-11-14 17:56:40|426.74|424.84|426.67|424.77|426.74|424.84|426.67|424.77|12
1731607010000|2024-11-14 17:56:50|426.68|424.78|426.94|425.04|426.94|425.04|426.68|424.78|13
1731607030000|2024-11-14 17:57:10|426.95|425.05|427.1|425.2|427.1|425.2|426.95|425.05|3
1731607040000|2024-11-14 17:57:20|427.11|425.21|427.12|425.22|427.12|425.22|427.11|425.21|4
1731607050000|2024-11-14 17:57:30|427.15|425.25|427.32|425.42|427.32|425.42|427.15|425.25|5
1731607060000|2024-11-14 17:57:40|427.33|425.43|427.6|425.7|427.6|425.7|427.33|425.43|11
1731607070000|2024-11-14 17:57:50|427.61|425.71|427.66|425.76|427.66|425.76|427.61|425.71|6
1731607080000|2024-11-14 17:58:00|427.67|425.77|427.72|425.82|427.72|425.82|427.67|425.77|6
1731607090000|2024-11-14 17:58:10|427.73|425.83|427.76|425.86|427.76|425.86|427.73|425.83|4
1731607100000|2024-11-14 17:58:20|427.77|425.87|428|426.1|428.01|426.11|427.77|425.87|6
1731607110000|2024-11-14 17:58:30|427.98|426.08|427.99|426.09|428|426.1|427.98|426.08|4
1731607120000|2024-11-14 17:58:40|427.98|426.08|427.98|426.08|427.98|426.08|427.98|426.08|1
1731607130000|2024-11-14 17:58:50|427.99|426.09|428.13|426.23|428.13|426.23|427.99|426.09|7
1731607140000|2024-11-14 17:59:00|428.14|426.24|428.14|426.24|428.14|426.24|428.12|426.22|5
1731607150000|2024-11-14 17:59:10|428.15|426.25|428.44|426.54|428.45|426.55|428.15|426.25|6
1731607160000|2024-11-14 17:59:20|428.45|426.55|428.48|426.58|428.48|426.58|428.45|426.55|6
1731607170000|2024-11-14 17:59:30|428.49|426.59|428.49|426.59|428.49|426.59|428.48|426.58|5
1731607180000|2024-11-14 17:59:40|428.5|426.6|428.6|426.7|428.6|426.7|428.49|426.59|5
1731607190000|2024-11-14 17:59:50|428.61|426.71|428.64|426.74|428.64|426.74|428.61|426.71|4
1731607200000|2024-11-14 18:00:00|428.65|426.75|428.46|426.56|428.65|426.75|428.44|426.54|16
1731607210000|2024-11-14 18:00:10|428.4|426.5|428.37|426.47|428.4|426.5|428.3|426.4|5
1731607220000|2024-11-14 18:00:20|428.32|426.42|428.17|426.27|428.32|426.42|428.16|426.26|11
1731607230000|2024-11-14 18:00:30|428.18|426.28|428.01|426.11|428.18|426.28|428.01|426.11|10
1731607240000|2024-11-14 18:00:40|427.97|426.07|427.96|426.06|427.97|426.07|427.96|426.06|2
1731607250000|2024-11-14 18:00:50|427.9|426|428|426.1|428.01|426.11|427.9|426|6
1731607260000|2024-11-14 18:01:00|428.01|426.11|427.72|425.82|428.01|426.11|427.72|425.82|12
1731607270000|2024-11-14 18:01:10|427.71|425.81|427.76|425.86|427.76|425.86|427.71|425.81|4
1731607280000|2024-11-14 18:01:20|427.75|425.85|427.76|425.86|427.76|425.86|427.75|425.85|2
1731607290000|2024-11-14 18:01:30|427.68|425.78|427.66|425.76|427.68|425.78|427.66|425.76|5
1731607300000|2024-11-14 18:01:40|427.67|425.77|427.64|425.74|427.77|425.87|427.64|425.74|9
1731607310000|2024-11-14 18:01:50|427.63|425.73|427.47|425.57|427.63|425.73|427.47|425.57|4
1731607320000|2024-11-14 18:02:00|427.48|425.58|427.5|425.6|427.5|425.6|427.48|425.58|3
1731607330000|2024-11-14 18:02:10|427.57|425.67|427.63|425.73|427.63|425.73|427.57|425.67|4
1731607340000|2024-11-14 18:02:20|427.68|425.78|427.74|425.84|427.74|425.84|427.68|425.78|6
1731607350000|2024-11-14 18:02:30|427.75|425.85|427.79|425.89|427.79|425.89|427.75|425.85|6
1731607360000|2024-11-14 18:02:40|427.87|425.97|427.87|425.97|427.88|425.98|427.87|425.97|3
1731607370000|2024-11-14 18:02:50|427.88|425.98|427.92|426.02|427.92|426.02|427.88|425.98|5
1731607380000|2024-11-14 18:03:00|427.93|426.03|427.79|425.89|427.93|426.03|427.79|425.89|7
1731607390000|2024-11-14 18:03:10|427.81|425.91|427.98|426.08|427.98|426.08|427.81|425.91|4
1731607400000|2024-11-14 18:03:20|427.99|426.09|428.12|426.22|428.12|426.22|427.99|426.09|9
1731607410000|2024-11-14 18:03:30|428.28|426.38|428.46|426.56|428.46|426.56|428.27|426.37|8
1731607420000|2024-11-14 18:03:40|428.45|426.55|428.74|426.84|428.74|426.84|428.45|426.55|8
1731607430000|2024-11-14 18:03:50|428.75|426.85|428.74|426.84|428.75|426.85|428.74|426.84|2
1731607440000|2024-11-14 18:04:00|428.73|426.83|428.73|426.83|428.73|426.83|428.73|426.83|1
1731607450000|2024-11-14 18:04:10|428.64|426.74|428.63|426.73|428.65|426.75|428.62|426.72|6
1731607460000|2024-11-14 18:04:20|428.62|426.72|428.82|426.92|428.83|426.93|428.56|426.66|9
1731607470000|2024-11-14 18:04:30|428.81|426.91|428.76|426.86|428.81|426.91|428.76|426.86|6
1731607480000|2024-11-14 18:04:40|428.75|426.85|428.49|426.59|428.75|426.85|428.45|426.55|15
1731607490000|2024-11-14 18:04:50|428.5|426.6|428.48|426.58|428.5|426.6|428.47|426.57|5
1731607500000|2024-11-14 18:05:00|428.49|426.59|428.49|426.59|428.49|426.59|428.49|426.59|1
1731607510000|2024-11-14 18:05:10|428.48|426.58|428.63|426.73|428.64|426.74|428.48|426.58|7
1731607520000|2024-11-14 18:05:20|428.64|426.74|428.81|426.91|428.82|426.92|428.62|426.72|8
1731607530000|2024-11-14 18:05:30|428.79|426.89|428.62|426.72|428.79|426.89|428.62|426.72|9
1731607540000|2024-11-14 18:05:40|428.61|426.71|428.74|426.84|428.75|426.85|428.57|426.67|9
1731607550000|2024-11-14 18:05:50|428.79|426.89|428.79|426.89|428.79|426.89|428.78|426.88|3
1731607560000|2024-11-14 18:06:00|428.78|426.88|428.76|426.86|428.78|426.88|428.76|426.86|3
1731607570000|2024-11-14 18:06:10|428.77|426.87|429.09|427.19|429.09|427.19|428.77|426.87|10
1731607580000|2024-11-14 18:06:20|429.1|427.2|429.11|427.21|429.11|427.21|429.1|427.2|2
1731607590000|2024-11-14 18:06:30|429.1|427.2|429.12|427.22|429.12|427.22|429.1|427.2|3
1731607600000|2024-11-14 18:06:40|429.24|427.34|429.24|427.34|429.24|427.34|429.24|427.34|1
1731607610000|2024-11-14 18:06:50|429.25|427.35|429.42|427.52|429.42|427.52|429.25|427.35|9
1731607620000|2024-11-14 18:07:00|429.43|427.53|429.39|427.49|429.43|427.53|429.39|427.49|4
1731607630000|2024-11-14 18:07:10|429.46|427.56|429.47|427.57|429.47|427.57|429.46|427.56|2
1731607640000|2024-11-14 18:07:20|429.48|427.58|429.36|427.46|429.48|427.58|429.35|427.45|9
1731607650000|2024-11-14 18:07:30|429.35|427.45|429.44|427.54|429.44|427.54|429.35|427.45|4
1731607660000|2024-11-14 18:07:40|429.49|427.59|429.45|427.55|429.49|427.59|429.42|427.52|6
1731607670000|2024-11-14 18:07:50|429.46|427.56|429.56|427.66|429.56|427.66|429.46|427.56|6
1731607680000|2024-11-14 18:08:00|429.55|427.65|429.45|427.55|429.55|427.65|429.45|427.55|13
1731607690000|2024-11-14 18:08:10|429.44|427.54|429.45|427.55|429.45|427.55|429.44|427.54|2
1731607700000|2024-11-14 18:08:20|429.59|427.69|429.33|427.43|429.59|427.69|429.33|427.43|10
1731607710000|2024-11-14 18:08:30|429.34|427.44|429.6|427.7|429.6|427.7|429.34|427.44|6
1731607720000|2024-11-14 18:08:40|429.59|427.69|429.82|427.92|429.83|427.93|429.59|427.69|9
1731607730000|2024-11-14 18:08:50|429.86|427.96|429.88|427.98|429.88|427.98|429.86|427.96|2
1731607740000|2024-11-14 18:09:00|429.93|428.03|430.07|428.17|430.11|428.21|429.93|428.03|9
1731607750000|2024-11-14 18:09:10|430.06|428.16|429.97|428.07|430.06|428.16|429.97|428.07|11
1731607760000|2024-11-14 18:09:20|429.96|428.06|430.09|428.19|430.15|428.25|429.96|428.06|11
1731607770000|2024-11-14 18:09:30|430.08|428.18|430|428.1|430.17|428.27|430|428.1|22
1731607780000|2024-11-14 18:09:40|429.88|427.98|429.81|427.91|429.88|427.98|429.81|427.91|8
1731607790000|2024-11-14 18:09:50|429.82|427.92|429.91|428.01|429.91|428.01|429.82|427.92|3
1731607800000|2024-11-14 18:10:00|430.01|428.11|430|428.1|430.01|428.11|429.99|428.09|5
1731607810000|2024-11-14 18:10:10|430.01|428.11|430.02|428.12|430.02|428.12|430.01|428.11|2
1731607820000|2024-11-14 18:10:20|430.03|428.13|430.05|428.15|430.05|428.15|430.03|428.13|3
1731607830000|2024-11-14 18:10:30|430.04|428.14|430.1|428.2|430.1|428.2|430.03|428.13|8
1731607840000|2024-11-14 18:10:40|430.11|428.21|430.13|428.23|430.14|428.24|430.11|428.21|5
1731607850000|2024-11-14 18:10:50|430.14|428.24|430.29|428.39|430.29|428.39|430.14|428.24|2
1731607860000|2024-11-14 18:11:00|430.28|428.38|430.6|428.7|430.61|428.71|430.22|428.32|9
1731607870000|2024-11-14 18:11:10|430.59|428.69|430.58|428.68|430.59|428.69|430.58|428.68|2
1731607880000|2024-11-14 18:11:20|430.45|428.55|430.13|428.23|430.48|428.58|430.13|428.23|26
1731607890000|2024-11-14 18:11:30|430.12|428.22|430.14|428.24|430.19|428.29|430.09|428.19|10
1731607900000|2024-11-14 18:11:40|430.13|428.23|429.78|427.88|430.13|428.23|429.78|427.88|20
1731607910000|2024-11-14 18:11:50|429.77|427.87|429.49|427.59|429.77|427.87|429.49|427.59|17
1731607920000|2024-11-14 18:12:00|429.48|427.58|429.41|427.51|429.48|427.58|429.41|427.51|11
1731607930000|2024-11-14 18:12:10|429.37|427.47|429.18|427.28|429.37|427.47|429.15|427.25|12
1731607940000|2024-11-14 18:12:20|429.29|427.39|429.5|427.6|429.5|427.6|429.27|427.37|13
1731607950000|2024-11-14 18:12:30|429.49|427.59|429.37|427.47|429.5|427.6|429.37|427.47|11
1731607960000|2024-11-14 18:12:40|429.36|427.46|429.15|427.25|429.36|427.46|429.15|427.25|17
1731607970000|2024-11-14 18:12:50|429.14|427.24|429.05|427.15|429.14|427.24|429.05|427.15|10
1731607980000|2024-11-14 18:13:00|429.04|427.14|429.26|427.36|429.3|427.4|429.04|427.14|13
1731607990000|2024-11-14 18:13:10|429.27|427.37|429.21|427.31|429.35|427.45|429.21|427.31|10
1731608000000|2024-11-14 18:13:20|429.2|427.3|429.12|427.22|429.2|427.3|429.11|427.21|14
1731608010000|2024-11-14 18:13:30|429.11|427.21|429.35|427.45|429.36|427.46|429.11|427.21|12
1731608020000|2024-11-14 18:13:40|429.36|427.46|429.52|427.62|429.53|427.63|429.35|427.45|5
1731608040000|2024-11-14 18:14:00|429.51|427.61|429.49|427.59|429.51|427.61|429.49|427.59|3
1731608050000|2024-11-14 18:14:10|429.42|427.52|429.4|427.5|429.44|427.54|429.32|427.42|11
1731608060000|2024-11-14 18:14:20|429.39|427.49|429.52|427.62|429.52|427.62|429.39|427.49|5
1731608070000|2024-11-14 18:14:30|429.53|427.63|429.52|427.62|429.53|427.63|429.52|427.62|2
1731608080000|2024-11-14 18:14:40|429.51|427.61|429.52|427.62|429.52|427.62|429.51|427.61|2
1731608090000|2024-11-14 18:14:50|429.45|427.55|429.45|427.55|429.46|427.56|429.45|427.55|3
1731608100000|2024-11-14 18:15:00|429.46|427.56|429.57|427.67|429.57|427.67|429.35|427.45|11
1731608110000|2024-11-14 18:15:10|429.56|427.66|429.44|427.54|429.56|427.66|429.44|427.54|12
1731608120000|2024-11-14 18:15:20|429.45|427.55|429.46|427.56|429.46|427.56|429.45|427.55|2
1731608130000|2024-11-14 18:15:30|429.54|427.64|429.45|427.55|429.62|427.72|429.45|427.55|6
1731608140000|2024-11-14 18:15:40|429.46|427.56|429.44|427.54|429.5|427.6|429.44|427.54|11
1731608150000|2024-11-14 18:15:50|429.43|427.53|429.2|427.3|429.43|427.53|429.03|427.13|26
1731608160000|2024-11-14 18:16:00|429.18|427.28|428.96|427.06|429.18|427.28|428.89|426.99|19
1731608170000|2024-11-14 18:16:10|428.99|427.09|429.14|427.24|429.21|427.31|428.99|427.09|20
1731608180000|2024-11-14 18:16:20|429.13|427.23|429.21|427.31|429.21|427.31|429.13|427.23|13
1731608190000|2024-11-14 18:16:30|429.2|427.3|429.33|427.43|429.33|427.43|429.2|427.3|9
1731608200000|2024-11-14 18:16:40|429.34|427.44|429.34|427.44|429.34|427.44|429.34|427.44|1
1731608210000|2024-11-14 18:16:50|429.33|427.43|429.27|427.37|429.34|427.44|429.26|427.36|5
1731608220000|2024-11-14 18:17:00|429.21|427.31|428.84|426.94|429.21|427.31|428.82|426.92|20
1731608230000|2024-11-14 18:17:10|428.85|426.95|428.61|426.71|428.85|426.95|428.61|426.71|15
1731608240000|2024-11-14 18:17:20|428.67|426.77|428.43|426.53|428.68|426.78|428.42|426.52|22
1731608250000|2024-11-14 18:17:30|428.42|426.52|428.32|426.42|428.42|426.52|428.32|426.42|13
1731608260000|2024-11-14 18:17:40|428.31|426.41|428.63|426.73|428.64|426.74|428.31|426.41|17
1731608270000|2024-11-14 18:17:50|428.62|426.72|428.48|426.58|428.62|426.72|428.48|426.58|13
1731608280000|2024-11-14 18:18:00|428.47|426.57|428.38|426.48|428.6|426.7|428.38|426.48|10
1731608290000|2024-11-14 18:18:10|428.37|426.47|428.47|426.57|428.49|426.59|428.32|426.42|10
1731608300000|2024-11-14 18:18:20|428.46|426.56|428.7|426.8|428.71|426.81|428.46|426.56|11
1731608310000|2024-11-14 18:18:30|428.71|426.81|428.71|426.81|428.71|426.81|428.71|426.81|1
1731608320000|2024-11-14 18:18:40|428.72|426.82|428.89|426.99|428.89|426.99|428.72|426.82|5
1731608330000|2024-11-14 18:18:50|428.9|427|428.9|427|428.91|427.01|428.9|427|3
1731608340000|2024-11-14 18:19:00|428.92|427.02|428.75|426.85|429|427.1|428.75|426.85|10
1731608350000|2024-11-14 18:19:10|428.74|426.84|428.65|426.75|428.78|426.88|428.64|426.74|11
1731608360000|2024-11-14 18:19:20|428.66|426.76|428.65|426.75|428.67|426.77|428.65|426.75|6
1731608370000|2024-11-14 18:19:30|428.66|426.76|428.86|426.96|428.88|426.98|428.65|426.75|5
1731608380000|2024-11-14 18:19:40|428.85|426.95|428.84|426.94|428.85|426.95|428.83|426.93|6
1731608390000|2024-11-14 18:19:50|428.91|427.01|428.85|426.95|428.91|427.01|428.84|426.94|7
1731608400000|2024-11-14 18:20:00|428.86|426.96|428.96|427.06|428.97|427.07|428.86|426.96|8
1731608420000|2024-11-14 18:20:20|429.05|427.15|429.22|427.32|429.22|427.32|429.04|427.14|8
1731608430000|2024-11-14 18:20:30|429.21|427.31|428.98|427.08|429.21|427.31|428.98|427.08|7
1731608440000|2024-11-14 18:20:40|428.97|427.07|429.01|427.11|429.01|427.11|428.97|427.07|5
1731608450000|2024-11-14 18:20:50|429|427.1|429.23|427.33|429.23|427.33|429|427.1|8
1731608460000|2024-11-14 18:21:00|429.24|427.34|429.39|427.49|429.43|427.53|429.24|427.34|14
1731608470000|2024-11-14 18:21:10|429.34|427.44|429.24|427.34|429.34|427.44|429.21|427.31|8
1731608480000|2024-11-14 18:21:20|429.25|427.35|429.28|427.38|429.28|427.38|429.25|427.35|7
1731608490000|2024-11-14 18:21:30|429.25|427.35|429.26|427.36|429.29|427.39|429.25|427.35|5
1731608500000|2024-11-14 18:21:40|429.21|427.31|429.21|427.31|429.21|427.31|429.21|427.31|1
1731608510000|2024-11-14 18:21:50|429.2|427.3|428.91|427.01|429.2|427.3|428.91|427.01|16
1731608520000|2024-11-14 18:22:00|428.92|427.02|428.9|427|428.95|427.05|428.9|427|9
1731608530000|2024-11-14 18:22:10|428.89|426.99|428.66|426.76|428.91|427.01|428.66|426.76|11
1731608540000|2024-11-14 18:22:20|428.67|426.77|428.64|426.74|428.67|426.77|428.64|426.74|4
1731608550000|2024-11-14 18:22:30|428.63|426.73|428.74|426.84|428.76|426.86|428.63|426.73|7
1731608560000|2024-11-14 18:22:40|428.75|426.85|429.03|427.13|429.03|427.13|428.75|426.85|12
1731608570000|2024-11-14 18:22:50|429.05|427.15|429.26|427.36|429.27|427.37|429.05|427.15|11
1731608580000|2024-11-14 18:23:00|429.25|427.35|429.25|427.35|429.25|427.35|429.25|427.35|1
1731608590000|2024-11-14 18:23:10|429.26|427.36|429.18|427.28|429.26|427.36|429.18|427.28|6
1731608600000|2024-11-14 18:23:20|429.17|427.27|429.17|427.27|429.17|427.27|429.17|427.27|1
1731608610000|2024-11-14 18:23:30|429.12|427.22|429.12|427.22|429.12|427.22|429.12|427.22|1
1731608620000|2024-11-14 18:23:40|429.14|427.24|429.23|427.33|429.29|427.39|429.12|427.22|5
1731608630000|2024-11-14 18:23:50|429.22|427.32|429.21|427.31|429.22|427.32|429.2|427.3|6
1731608640000|2024-11-14 18:24:00|429.2|427.3|429|427.1|429.24|427.34|428.99|427.09|11
1731608650000|2024-11-14 18:24:10|429.01|427.11|429.01|427.11|429.01|427.11|429.01|427.11|1
1731608660000|2024-11-14 18:24:20|429.06|427.16|429.04|427.14|429.07|427.17|429.04|427.14|8
1731608670000|2024-11-14 18:24:30|429.03|427.13|429.13|427.23|429.15|427.25|428.94|427.04|6
1731608680000|2024-11-14 18:24:40|429.14|427.24|429.13|427.23|429.14|427.24|429.13|427.23|2
1731608690000|2024-11-14 18:24:50|429.14|427.24|429.23|427.33|429.23|427.33|429.13|427.23|6
1731608700000|2024-11-14 18:25:00|429.24|427.34|429.52|427.62|429.52|427.62|429.24|427.34|11
1731608710000|2024-11-14 18:25:10|429.51|427.61|429.47|427.57|429.51|427.61|429.31|427.41|9
1731608720000|2024-11-14 18:25:20|429.46|427.56|429.35|427.45|429.46|427.56|429.32|427.42|5
1731608730000|2024-11-14 18:25:30|429.31|427.41|429.26|427.36|429.31|427.41|429.25|427.35|4
1731608740000|2024-11-14 18:25:40|429.24|427.34|429.32|427.42|429.36|427.46|429.24|427.34|11
1731608750000|2024-11-14 18:25:50|429.33|427.43|429.46|427.56|429.46|427.56|429.32|427.42|10
1731608760000|2024-11-14 18:26:00|429.32|427.42|429.1|427.2|429.32|427.42|429.1|427.2|13
1731608770000|2024-11-14 18:26:10|429.09|427.19|428.89|426.99|429.1|427.2|428.89|426.99|11
1731608780000|2024-11-14 18:26:20|428.9|427|428.84|426.94|428.9|427|428.84|426.94|12
1731608790000|2024-11-14 18:26:30|428.8|426.9|428.9|427|428.9|427|428.8|426.9|13
1731608800000|2024-11-14 18:26:40|428.99|427.09|428.88|426.98|428.99|427.09|428.86|426.96|12
1731608810000|2024-11-14 18:26:50|428.87|426.97|429.06|427.16|429.06|427.16|428.87|426.97|10
1731608820000|2024-11-14 18:27:00|429.05|427.15|428.85|426.95|429.21|427.31|428.85|426.95|16
1731608830000|2024-11-14 18:27:10|428.84|426.94|428.87|426.97|428.87|426.97|428.8|426.9|9
1731608840000|2024-11-14 18:27:20|428.86|426.96|428.88|426.98|428.98|427.08|428.79|426.89|11
1731608850000|2024-11-14 18:27:30|428.91|427.01|428.9|427|428.97|427.07|428.89|426.99|12
1731608860000|2024-11-14 18:27:40|428.89|426.99|428.8|426.9|428.89|426.99|428.78|426.88|6
1731608870000|2024-11-14 18:27:50|428.86|426.96|428.96|427.06|428.96|427.06|428.86|426.96|6
1731608880000|2024-11-14 18:28:00|428.95|427.05|428.98|427.08|429.04|427.14|428.93|427.03|10
1731608890000|2024-11-14 18:28:10|428.93|427.03|428.81|426.91|428.93|427.03|428.8|426.9|6
1731608900000|2024-11-14 18:28:20|428.8|426.9|428.66|426.76|428.8|426.9|428.65|426.75|15
1731608910000|2024-11-14 18:28:30|428.75|426.85|428.76|426.86|428.77|426.87|428.75|426.85|5
1731608920000|2024-11-14 18:28:40|428.82|426.92|428.81|426.91|428.82|426.92|428.81|426.91|4
1731608930000|2024-11-14 18:28:50|428.8|426.9|428.79|426.89|428.8|426.9|428.75|426.85|7
1731608940000|2024-11-14 18:29:00|428.78|426.88|428.72|426.82|428.81|426.91|428.72|426.82|6
1731608950000|2024-11-14 18:29:10|428.73|426.83|428.67|426.77|428.73|426.83|428.67|426.77|3
1731608960000|2024-11-14 18:29:20|428.68|426.78|428.7|426.8|428.73|426.83|428.68|426.78|5
1731608970000|2024-11-14 18:29:30|428.69|426.79|428.71|426.81|428.77|426.87|428.6|426.7|5
1731608980000|2024-11-14 18:29:40|428.72|426.82|428.7|426.8|428.72|426.82|428.7|426.8|3
1731608990000|2024-11-14 18:29:50|428.69|426.79|428.77|426.87|428.79|426.89|428.63|426.73|7
1731609000000|2024-11-14 18:30:00|428.78|426.88|428.68|426.78|428.82|426.92|428.68|426.78|13
1731609010000|2024-11-14 18:30:10|428.67|426.77|428.73|426.83|428.77|426.87|428.57|426.67|16
1731609020000|2024-11-14 18:30:20|428.72|426.82|428.82|426.92|428.82|426.92|428.7|426.8|10
1731609030000|2024-11-14 18:30:30|428.83|426.93|428.74|426.84|428.83|426.93|428.74|426.84|10
1731609040000|2024-11-14 18:30:40|428.73|426.83|428.56|426.66|428.73|426.83|428.53|426.63|11
1731609050000|2024-11-14 18:30:50|428.55|426.65|428.55|426.65|428.74|426.84|428.55|426.65|19
1731609060000|2024-11-14 18:31:00|428.56|426.66|428.13|426.23|428.56|426.66|428.09|426.19|23
1731609070000|2024-11-14 18:31:10|428.12|426.22|428.08|426.18|428.12|426.22|428.07|426.17|13
1731609080000|2024-11-14 18:31:20|428.07|426.17|428.14|426.24|428.18|426.28|428.04|426.14|15
1731609090000|2024-11-14 18:31:30|428.13|426.23|428.13|426.23|428.14|426.24|428.04|426.14|17
1731609100000|2024-11-14 18:31:40|428.12|426.22|428.25|426.35|428.38|426.48|428.12|426.22|14
1731609110000|2024-11-14 18:31:50|428.24|426.34|428.1|426.2|428.24|426.34|428.09|426.19|15
1731609120000|2024-11-14 18:32:00|428.09|426.19|428.23|426.33|428.23|426.33|427.89|425.99|18
1731609130000|2024-11-14 18:32:10|428.24|426.34|428.48|426.58|428.48|426.58|428.24|426.34|8
1731609140000|2024-11-14 18:32:20|428.52|426.62|428.51|426.61|428.55|426.65|428.51|426.61|8
1731609150000|2024-11-14 18:32:30|428.5|426.6|428.66|426.76|428.66|426.76|428.43|426.53|12
1731609160000|2024-11-14 18:32:40|428.65|426.75|428.71|426.81|428.72|426.82|428.64|426.74|12
1731609170000|2024-11-14 18:32:50|428.76|426.86|428.64|426.74|428.76|426.86|428.64|426.74|11
1731609180000|2024-11-14 18:33:00|428.63|426.73|428.34|426.44|428.63|426.73|428.32|426.42|18
1731609190000|2024-11-14 18:33:10|428.33|426.43|428.17|426.27|428.38|426.48|428.17|426.27|11
1731609200000|2024-11-14 18:33:20|428.18|426.28|428.17|426.27|428.25|426.35|428.12|426.22|17
1731609210000|2024-11-14 18:33:30|428.16|426.26|428.06|426.16|428.16|426.26|428.01|426.11|15
1731609220000|2024-11-14 18:33:40|428.05|426.15|428.17|426.27|428.18|426.28|427.99|426.09|17
1731609230000|2024-11-14 18:33:50|428.18|426.28|427.98|426.08|428.18|426.28|427.98|426.08|17
1731609240000|2024-11-14 18:34:00|427.97|426.07|428.12|426.22|428.14|426.24|427.95|426.05|14
1731609250000|2024-11-14 18:34:10|428.11|426.21|428.21|426.31|428.27|426.37|428.07|426.17|16
1731609260000|2024-11-14 18:34:20|428.2|426.3|428.07|426.17|428.2|426.3|428.07|426.17|10
1731609270000|2024-11-14 18:34:30|428.11|426.21|428|426.1|428.11|426.21|427.97|426.07|20
1731609280000|2024-11-14 18:34:40|427.99|426.09|428.11|426.21|428.13|426.23|427.99|426.09|14
1731609290000|2024-11-14 18:34:50|428.1|426.2|427.89|425.99|428.1|426.2|427.89|425.99|14
1731609300000|2024-11-14 18:35:00|427.91|426.01|428.14|426.24|428.17|426.27|427.91|426.01|20
1731609310000|2024-11-14 18:35:10|428.13|426.23|428.05|426.15|428.13|426.23|428.02|426.12|17
1731609320000|2024-11-14 18:35:20|428.04|426.14|427.91|426.01|428.04|426.14|427.71|425.81|17
1731609330000|2024-11-14 18:35:30|427.9|426|427.69|425.79|427.9|426|427.65|425.75|18
1731609340000|2024-11-14 18:35:40|427.68|425.78|427.69|425.79|427.71|425.81|427.63|425.73|18
1731609350000|2024-11-14 18:35:50|427.68|425.78|427.9|426|427.93|426.03|427.68|425.78|13
1731609360000|2024-11-14 18:36:00|427.89|425.99|427.94|426.04|427.97|426.07|427.89|425.99|11
1731609370000|2024-11-14 18:36:10|427.95|426.05|428.31|426.41|428.33|426.43|427.95|426.05|17
1731609380000|2024-11-14 18:36:20|428.3|426.4|428.3|426.4|428.34|426.44|428.28|426.38|15
1731609390000|2024-11-14 18:36:30|428.29|426.39|428.19|426.29|428.29|426.39|428.19|426.29|15
1731609400000|2024-11-14 18:36:40|428.2|426.3|428.19|426.29|428.2|426.3|428.08|426.18|14
1731609410000|2024-11-14 18:36:50|428.18|426.28|428.02|426.12|428.19|426.29|428.02|426.12|13
1731609420000|2024-11-14 18:37:00|428.01|426.11|428.1|426.2|428.16|426.26|427.96|426.06|22
1731609430000|2024-11-14 18:37:10|428.09|426.19|427.83|425.93|428.09|426.19|427.83|425.93|14
1731609440000|2024-11-14 18:37:20|427.82|425.92|427.91|426.01|427.93|426.03|427.81|425.91|13
1731609450000|2024-11-14 18:37:30|427.9|426|427.88|425.98|428.11|426.21|427.88|425.98|14
1731609460000|2024-11-14 18:37:40|427.87|425.97|427.83|425.93|427.87|425.97|427.83|425.93|8
1731609470000|2024-11-14 18:37:50|427.84|425.94|427.64|425.74|427.84|425.94|427.63|425.73|17
1731609480000|2024-11-14 18:38:00|427.85|425.95|427.46|425.56|427.85|425.95|427.46|425.56|16
1731609490000|2024-11-14 18:38:10|427.45|425.55|427.36|425.46|427.49|425.59|427.35|425.45|12
1731609500000|2024-11-14 18:38:20|427.35|425.45|427.2|425.3|427.35|425.45|427.2|425.3|7
1731609510000|2024-11-14 18:38:30|427.19|425.29|426.94|425.04|427.19|425.29|426.93|425.03|13
1731609520000|2024-11-14 18:38:40|426.93|425.03|427.04|425.14|427.06|425.16|426.92|425.02|13
1731609530000|2024-11-14 18:38:50|427.03|425.13|427.08|425.18|427.2|425.3|426.97|425.07|15
1731609540000|2024-11-14 18:39:00|427.07|425.17|427.06|425.16|427.08|425.18|427.05|425.15|14
1731609550000|2024-11-14 18:39:10|427.05|425.15|426.98|425.08|427.05|425.15|426.84|424.94|15
1731609560000|2024-11-14 18:39:20|426.97|425.07|426.88|424.98|426.97|425.07|426.88|424.98|11
1731609570000|2024-11-14 18:39:30|426.83|424.93|426.86|424.96|426.91|425.01|426.78|424.88|14
1731609580000|2024-11-14 18:39:40|426.77|424.87|426.65|424.75|426.77|424.87|426.65|424.75|12
1731609590000|2024-11-14 18:39:50|426.64|424.74|426.56|424.66|426.69|424.79|426.56|424.66|11
1731609600000|2024-11-14 18:40:00|426.65|424.75|426.91|425.01|426.96|425.06|426.62|424.72|18
1731609610000|2024-11-14 18:40:10|426.92|425.02|426.63|424.73|426.92|425.02|426.63|424.73|21
1731609620000|2024-11-14 18:40:20|426.64|424.74|426.59|424.69|426.64|424.74|426.59|424.69|16
1731609630000|2024-11-14 18:40:30|426.58|424.68|426.5|424.6|426.61|424.71|426.5|424.6|8
1731609640000|2024-11-14 18:40:40|426.51|424.61|426.45|424.55|426.58|424.68|426.4|424.5|15
1731609650000|2024-11-14 18:40:50|426.44|424.54|426.22|424.32|426.44|424.54|426.21|424.31|14
1731609660000|2024-11-14 18:41:00|426.03|424.13|425.62|423.72|426.03|424.13|425.62|423.72|19
1731609670000|2024-11-14 18:41:10|425.61|423.71|425.47|423.57|425.61|423.71|425.47|423.57|15
1731609680000|2024-11-14 18:41:20|425.38|423.48|425.23|423.33|425.39|423.49|425.23|423.33|16
1731609690000|2024-11-14 18:41:30|425.22|423.32|425.31|423.41|425.33|423.43|425.14|423.24|15
1731609700000|2024-11-14 18:41:40|425.32|423.42|425.41|423.51|425.41|423.51|425.28|423.38|13
1731609710000|2024-11-14 18:41:50|425.4|423.5|425.6|423.7|425.6|423.7|425.4|423.5|14
1731609720000|2024-11-14 18:42:00|425.59|423.69|425.82|423.92|425.89|423.99|425.59|423.69|13
1731609730000|2024-11-14 18:42:10|425.83|423.93|425.7|423.8|425.83|423.93|425.7|423.8|13
1731609740000|2024-11-14 18:42:20|425.69|423.79|425.54|423.64|425.69|423.79|425.49|423.59|14
1731609750000|2024-11-14 18:42:30|425.55|423.65|425.85|423.95|425.89|423.99|425.55|423.65|14
1731609760000|2024-11-14 18:42:40|425.84|423.94|425.99|424.09|426.04|424.14|425.84|423.94|11
1731609770000|2024-11-14 18:42:50|425.98|424.08|426.22|424.32|426.23|424.33|425.96|424.06|14
1731609780000|2024-11-14 18:43:00|426.21|424.31|426.3|424.4|426.48|424.58|426.21|424.31|10
1731609790000|2024-11-14 18:43:10|426.29|424.39|426.23|424.33|426.29|424.39|426.23|424.33|13
1731609800000|2024-11-14 18:43:20|426.24|424.34|426.24|424.34|426.24|424.34|426.14|424.24|14
1731609810000|2024-11-14 18:43:30|426.23|424.33|425.93|424.03|426.24|424.34|425.93|424.03|19
1731609820000|2024-11-14 18:43:40|425.92|424.02|425.93|424.03|426.04|424.14|425.9|424|12
1731609830000|2024-11-14 18:43:50|425.94|424.04|425.89|423.99|426.01|424.11|425.89|423.99|17
1731609840000|2024-11-14 18:44:00|425.9|424|426|424.1|426.02|424.12|425.86|423.96|15
1731609850000|2024-11-14 18:44:10|425.99|424.09|425.81|423.91|425.99|424.09|425.72|423.82|15
1731609860000|2024-11-14 18:44:20|425.76|423.86|425.7|423.8|425.76|423.86|425.69|423.79|15
1731609870000|2024-11-14 18:44:30|425.86|423.96|425.91|424.01|425.97|424.07|425.86|423.96|16
1731609880000|2024-11-14 18:44:40|425.9|424|425.81|423.91|425.91|424.01|425.8|423.9|16
1731609890000|2024-11-14 18:44:50|425.82|423.92|425.62|423.72|425.82|423.92|425.62|423.72|16
1731609900000|2024-11-14 18:45:00|425.63|423.73|425.48|423.58|425.63|423.73|425.47|423.57|19
1731609910000|2024-11-14 18:45:10|425.47|423.57|425.72|423.82|425.8|423.9|425.47|423.57|17
1731609920000|2024-11-14 18:45:20|425.73|423.83|425.99|424.09|425.99|424.09|425.72|423.82|19
1731609930000|2024-11-14 18:45:30|425.98|424.08|425.99|424.09|426.01|424.11|425.97|424.07|16
1731609940000|2024-11-14 18:45:40|426|424.1|426.08|424.18|426.12|424.22|425.99|424.09|20
1731609950000|2024-11-14 18:45:50|426.17|424.27|426.11|424.21|426.24|424.34|426.1|424.2|17
1731609960000|2024-11-14 18:46:00|426.1|424.2|425.89|423.99|426.1|424.2|425.88|423.98|14
1731609970000|2024-11-14 18:46:10|425.88|423.98|425.82|423.92|425.93|424.03|425.82|423.92|11
1731609980000|2024-11-14 18:46:20|425.84|423.94|425.78|423.88|425.85|423.95|425.68|423.78|20
1731609990000|2024-11-14 18:46:30|425.79|423.89|425.83|423.93|425.87|423.97|425.7|423.8|14
1731610000000|2024-11-14 18:46:40|425.82|423.92|425.89|423.99|425.92|424.02|425.82|423.92|15
1731610010000|2024-11-14 18:46:50|426.02|424.12|425.7|423.8|426.02|424.12|425.67|423.77|12
1731610020000|2024-11-14 18:47:00|425.69|423.79|425.62|423.72|425.69|423.79|425.44|423.54|18
1731610030000|2024-11-14 18:47:10|425.61|423.71|425.82|423.92|425.84|423.94|425.6|423.7|14
1731610040000|2024-11-14 18:47:20|425.81|423.91|425.97|424.07|426.04|424.14|425.8|423.9|15
1731610050000|2024-11-14 18:47:30|425.96|424.06|426.06|424.16|426.1|424.2|425.96|424.06|16
1731610060000|2024-11-14 18:47:40|426.05|424.15|426.12|424.22|426.17|424.27|426.05|424.15|13
1731610070000|2024-11-14 18:47:50|426.13|424.23|426.32|424.42|426.37|424.47|426.13|424.23|17
1731610080000|2024-11-14 18:48:00|426.33|424.43|426.36|424.46|426.41|424.51|426.33|424.43|15
1731610090000|2024-11-14 18:48:10|426.47|424.57|426.41|424.51|426.47|424.57|426.4|424.5|16
1731610100000|2024-11-14 18:48:20|426.42|424.52|426.17|424.27|426.42|424.52|426.16|424.26|17
1731610110000|2024-11-14 18:48:30|426.16|424.26|426.28|424.38|426.32|424.42|426.15|424.25|13
1731610120000|2024-11-14 18:48:40|426.29|424.39|426.21|424.31|426.29|424.39|426.19|424.29|16
1731610130000|2024-11-14 18:48:50|426.2|424.3|426.35|424.45|426.45|424.55|426.2|424.3|14
1731610140000|2024-11-14 18:49:00|426.36|424.46|426.02|424.12|426.36|424.46|426.02|424.12|16
1731610150000|2024-11-14 18:49:10|426.01|424.11|425.96|424.06|426.01|424.11|425.95|424.05|12
1731610160000|2024-11-14 18:49:20|425.95|424.05|425.74|423.84|425.96|424.06|425.74|423.84|11
1731610170000|2024-11-14 18:49:30|425.73|423.83|425.58|423.68|425.73|423.83|425.58|423.68|15
1731610180000|2024-11-14 18:49:40|425.59|423.69|425.69|423.79|425.8|423.9|425.59|423.69|11
1731610190000|2024-11-14 18:49:50|425.7|423.8|425.83|423.93|425.89|423.99|425.7|423.8|15
1731610200000|2024-11-14 18:50:00|425.84|423.94|425.8|423.9|425.93|424.03|425.8|423.9|17
1731610210000|2024-11-14 18:50:10|425.79|423.89|425.97|424.07|426.03|424.13|425.79|423.89|19
1731610220000|2024-11-14 18:50:20|425.96|424.06|426.07|424.17|426.11|424.21|425.94|424.04|14
1731610230000|2024-11-14 18:50:30|426.06|424.16|426.01|424.11|426.06|424.16|425.92|424.02|15
1731610240000|2024-11-14 18:50:40|426|424.1|425.74|423.84|426|424.1|425.74|423.84|13
1731610250000|2024-11-14 18:50:50|425.73|423.83|425.59|423.69|425.73|423.83|425.54|423.64|15
1731610260000|2024-11-14 18:51:00|425.58|423.68|425.5|423.6|425.61|423.71|425.49|423.59|13
1731610270000|2024-11-14 18:51:10|425.55|423.65|425.92|424.02|425.96|424.06|425.55|423.65|20
1731610280000|2024-11-14 18:51:20|425.91|424.01|425.68|423.78|425.91|424.01|425.66|423.76|20
1731610290000|2024-11-14 18:51:30|425.67|423.77|425.5|423.6|425.67|423.77|425.5|423.6|14
1731610300000|2024-11-14 18:51:40|425.49|423.59|425.71|423.81|425.73|423.83|425.48|423.58|15
1731610310000|2024-11-14 18:51:50|425.7|423.8|425.95|424.05|425.97|424.07|425.69|423.79|19
1731610320000|2024-11-14 18:52:00|425.92|424.02|425.91|424.01|425.95|424.05|425.86|423.96|16
1731610330000|2024-11-14 18:52:10|425.92|424.02|425.59|423.69|425.92|424.02|425.59|423.69|19
1731610340000|2024-11-14 18:52:20|425.6|423.7|425.66|423.76|425.69|423.79|425.58|423.68|10
1731610350000|2024-11-14 18:52:30|425.65|423.75|425.61|423.71|425.65|423.75|425.61|423.71|11
1731610360000|2024-11-14 18:52:40|425.49|423.59|425.75|423.85|425.79|423.89|425.49|423.59|15
1731610370000|2024-11-14 18:52:50|425.74|423.84|425.74|423.84|425.77|423.87|425.74|423.84|9
1731610380000|2024-11-14 18:53:00|425.73|423.83|425.69|423.79|425.82|423.92|425.69|423.79|11
1731610390000|2024-11-14 18:53:10|425.68|423.78|425.8|423.9|425.8|423.9|425.65|423.75|12
1731610400000|2024-11-14 18:53:20|425.81|423.91|426|424.1|426|424.1|425.81|423.91|10
1731610410000|2024-11-14 18:53:30|426.08|424.18|426.24|424.34|426.32|424.42|426.05|424.15|20
1731610420000|2024-11-14 18:53:40|426.23|424.33|426.63|424.73|426.68|424.78|426.23|424.33|20
1731610430000|2024-11-14 18:53:50|426.62|424.72|426.6|424.7|426.62|424.72|426.6|424.7|9
1731610440000|2024-11-14 18:54:00|426.59|424.69|426.61|424.71|426.69|424.79|426.54|424.64|8
1731610450000|2024-11-14 18:54:10|426.65|424.75|426.74|424.84|426.83|424.93|426.65|424.75|13
1731610460000|2024-11-14 18:54:20|426.73|424.83|426.85|424.95|426.87|424.97|426.69|424.79|14
1731610470000|2024-11-14 18:54:30|426.84|424.94|426.84|424.94|426.86|424.96|426.84|424.94|12
1731610480000|2024-11-14 18:54:40|426.83|424.93|426.89|424.99|426.92|425.02|426.83|424.93|14
1731610490000|2024-11-14 18:54:50|426.88|424.98|426.78|424.88|426.9|425|426.78|424.88|10
1731610500000|2024-11-14 18:55:00|426.76|424.86|426.7|424.8|426.79|424.89|426.7|424.8|11
1731610510000|2024-11-14 18:55:10|426.71|424.81|426.59|424.69|426.77|424.87|426.56|424.66|15
1731610520000|2024-11-14 18:55:20|426.58|424.68|426.49|424.59|426.58|424.68|426.49|424.59|9
1731610530000|2024-11-14 18:55:30|426.48|424.58|426.31|424.41|426.48|424.58|426.31|424.41|9
1731610540000|2024-11-14 18:55:40|426.3|424.4|425.98|424.08|426.3|424.4|425.98|424.08|14
1731610550000|2024-11-14 18:55:50|426.04|424.14|426.13|424.23|426.18|424.28|426.03|424.13|11
1731610560000|2024-11-14 18:56:00|426.12|424.22|425.9|424|426.13|424.23|425.9|424|12
1731610570000|2024-11-14 18:56:10|425.89|423.99|426.09|424.19|426.12|424.22|425.88|423.98|11
1731610580000|2024-11-14 18:56:20|426.08|424.18|425.91|424.01|426.08|424.18|425.91|424.01|16
1731610590000|2024-11-14 18:56:30|425.9|424|425.86|423.96|425.99|424.09|425.86|423.96|13
1731610600000|2024-11-14 18:56:40|425.85|423.95|425.84|423.94|425.86|423.96|425.83|423.93|17
1731610610000|2024-11-14 18:56:50|425.79|423.89|425.8|423.9|425.8|423.9|425.79|423.89|6
1731610620000|2024-11-14 18:57:00|425.81|423.91|425.89|423.99|425.93|424.03|425.8|423.9|10
1731610630000|2024-11-14 18:57:10|425.88|423.98|425.92|424.02|425.95|424.05|425.88|423.98|12
1731610640000|2024-11-14 18:57:20|425.93|424.03|425.81|423.91|425.93|424.03|425.81|423.91|14
1731610650000|2024-11-14 18:57:30|425.82|423.92|425.92|424.02|425.94|424.04|425.82|423.92|17
1731610660000|2024-11-14 18:57:40|425.91|424.01|425.95|424.05|425.96|424.06|425.9|424|10
1731610670000|2024-11-14 18:57:50|425.96|424.06|425.9|424|425.96|424.06|425.82|423.92|13
1731610680000|2024-11-14 18:58:00|425.91|424.01|426.1|424.2|426.1|424.2|425.85|423.95|13
1731610690000|2024-11-14 18:58:10|426.08|424.18|425.94|424.04|426.09|424.19|425.94|424.04|16
1731610700000|2024-11-14 18:58:20|425.92|424.02|425.87|423.97|425.92|424.02|425.82|423.92|12
1731610710000|2024-11-14 18:58:30|425.86|423.96|425.81|423.91|425.87|423.97|425.79|423.89|12
1731610720000|2024-11-14 18:58:40|425.92|424.02|425.87|423.97|425.98|424.08|425.86|423.96|16
1731610730000|2024-11-14 18:58:50|425.88|423.98|425.8|423.9|425.88|423.98|425.8|423.9|9
1731610740000|2024-11-14 18:59:00|425.79|423.89|425.72|423.82|425.8|423.9|425.71|423.81|10
1731610750000|2024-11-14 18:59:10|425.71|423.81|425.84|423.94|425.95|424.05|425.66|423.76|17
1731610760000|2024-11-14 18:59:20|425.79|423.89|425.85|423.95|425.9|424|425.78|423.88|14
1731610770000|2024-11-14 18:59:30|425.86|423.96|425.76|423.86|425.86|423.96|425.74|423.84|11
1731610780000|2024-11-14 18:59:40|425.73|423.83|425.83|423.93|425.83|423.93|425.73|423.83|6
1731610790000|2024-11-14 18:59:50|425.84|423.94|426.01|424.11|426.02|424.12|425.84|423.94|7
1731610800000|2024-11-14 19:00:00|426|424.1|425.93|424.03|426.02|424.12|425.92|424.02|18
1731610810000|2024-11-14 19:00:10|425.94|424.04|425.97|424.07|425.99|424.09|425.83|423.93|18
1731610820000|2024-11-14 19:00:20|425.96|424.06|425.95|424.05|425.96|424.06|425.87|423.97|22
1731610830000|2024-11-14 19:00:30|425.94|424.04|425.87|423.97|425.95|424.05|425.85|423.95|14
1731610840000|2024-11-14 19:00:40|425.88|423.98|425.89|423.99|425.98|424.08|425.88|423.98|15
1731610850000|2024-11-14 19:00:50|425.9|424|425.96|424.06|425.96|424.06|425.89|423.99|11
1731610860000|2024-11-14 19:01:00|425.95|424.05|426.21|424.31|426.21|424.31|425.95|424.05|17
1731610870000|2024-11-14 19:01:10|426.24|424.34|426.44|424.54|426.46|424.56|426.23|424.33|15
1731610880000|2024-11-14 19:01:20|426.45|424.55|426.58|424.68|426.59|424.69|426.45|424.55|18
1731610890000|2024-11-14 19:01:30|426.57|424.67|426.53|424.63|426.57|424.67|426.49|424.59|12
1731610900000|2024-11-14 19:01:40|426.57|424.67|426.61|424.71|426.61|424.71|426.55|424.65|11
1731610910000|2024-11-14 19:01:50|426.62|424.72|426.73|424.83|426.73|424.83|426.62|424.72|12
1731610920000|2024-11-14 19:02:00|426.74|424.84|426.96|425.06|426.96|425.06|426.73|424.83|14
1731610930000|2024-11-14 19:02:10|426.95|425.05|426.91|425.01|426.96|425.06|426.91|425.01|9
1731610940000|2024-11-14 19:02:20|426.92|425.02|426.99|425.09|427.01|425.11|426.86|424.96|12
1731610950000|2024-11-14 19:02:30|427|425.1|426.98|425.08|427.01|425.11|426.96|425.06|12
1731610960000|2024-11-14 19:02:40|426.97|425.07|427.02|425.12|427.04|425.14|426.96|425.06|8
1731610970000|2024-11-14 19:02:50|427.03|425.13|426.94|425.04|427.03|425.13|426.94|425.04|12
1731610980000|2024-11-14 19:03:00|426.93|425.03|427.03|425.13|427.04|425.14|426.89|424.99|9
1731610990000|2024-11-14 19:03:10|427.02|425.12|427.09|425.19|427.12|425.22|427.01|425.11|8
1731611000000|2024-11-14 19:03:20|427.08|425.18|426.95|425.05|427.09|425.19|426.95|425.05|13
1731611010000|2024-11-14 19:03:30|426.96|425.06|427.11|425.21|427.11|425.21|426.96|425.06|14
1731611020000|2024-11-14 19:03:40|427.1|425.2|427.01|425.11|427.16|425.26|426.99|425.09|14
1731611030000|2024-11-14 19:03:50|427|425.1|427.1|425.2|427.1|425.2|427|425.1|11
1731611040000|2024-11-14 19:04:00|427.12|425.22|426.79|424.89|427.12|425.22|426.79|424.89|11
1731611050000|2024-11-14 19:04:10|426.8|424.9|426.88|424.98|426.89|424.99|426.8|424.9|10
1731611060000|2024-11-14 19:04:20|426.87|424.97|427.12|425.22|427.13|425.23|426.87|424.97|14
1731611070000|2024-11-14 19:04:30|427.11|425.21|427.04|425.14|427.11|425.21|427.03|425.13|10
1731611080000|2024-11-14 19:04:40|427.03|425.13|427.32|425.42|427.34|425.44|427.03|425.13|19
1731611090000|2024-11-14 19:04:50|427.31|425.41|427.31|425.41|427.31|425.41|427.29|425.39|5
1731611100000|2024-11-14 19:05:00|427.32|425.42|427.54|425.64|427.59|425.69|427.3|425.4|15
1731611110000|2024-11-14 19:05:10|427.62|425.72|427.82|425.92|427.82|425.92|427.62|425.72|16
1731611120000|2024-11-14 19:05:20|427.83|425.93|428.11|426.21|428.12|426.22|427.79|425.89|16
1731611130000|2024-11-14 19:05:30|428.12|426.22|428.1|426.2|428.14|426.24|428.1|426.2|11
1731611140000|2024-11-14 19:05:40|428.11|426.21|428.09|426.19|428.11|426.21|428.09|426.19|9
1731611150000|2024-11-14 19:05:50|428.08|426.18|427.97|426.07|428.08|426.18|427.97|426.07|10
1731611160000|2024-11-14 19:06:00|427.86|425.96|427.89|425.99|427.92|426.02|427.79|425.89|16
1731611170000|2024-11-14 19:06:10|428.01|426.11|427.98|426.08|428.01|426.11|427.93|426.03|14
1731611180000|2024-11-14 19:06:20|428.08|426.18|428.02|426.12|428.08|426.18|428.02|426.12|9
1731611190000|2024-11-14 19:06:30|428.01|426.11|427.57|425.67|428.01|426.11|427.57|425.67|15
1731611200000|2024-11-14 19:06:40|427.59|425.69|427.48|425.58|427.59|425.69|427.48|425.58|14
1731611210000|2024-11-14 19:06:50|427.38|425.48|427.32|425.42|427.41|425.51|427.32|425.42|11
1731611220000|2024-11-14 19:07:00|427.31|425.41|427.34|425.44|427.43|425.53|427.14|425.24|17
1731611230000|2024-11-14 19:07:10|427.35|425.45|426.98|425.08|427.35|425.45|426.98|425.08|18
1731611240000|2024-11-14 19:07:20|426.99|425.09|427.15|425.25|427.27|425.37|426.98|425.08|17
1731611250000|2024-11-14 19:07:30|427.14|425.24|427.13|425.23|427.18|425.28|427.07|425.17|17
1731611260000|2024-11-14 19:07:40|427.12|425.22|426.89|424.99|427.12|425.22|426.89|424.99|15
1731611270000|2024-11-14 19:07:50|426.88|424.98|426.7|424.8|426.88|424.98|426.7|424.8|11
1731611280000|2024-11-14 19:08:00|426.69|424.79|426.51|424.61|426.71|424.81|426.51|424.61|14
1731611290000|2024-11-14 19:08:10|426.38|424.48|426.33|424.43|426.39|424.49|426.33|424.43|12
1731611300000|2024-11-14 19:08:20|426.37|424.47|426.38|424.48|426.45|424.55|426.37|424.47|18
1731611310000|2024-11-14 19:08:30|426.37|424.47|426.25|424.35|426.37|424.47|426.22|424.32|15
1731611320000|2024-11-14 19:08:40|426.26|424.36|426.34|424.44|426.35|424.45|426.15|424.25|16
1731611330000|2024-11-14 19:08:50|426.39|424.49|426.61|424.71|426.65|424.75|426.37|424.47|15
1731611340000|2024-11-14 19:09:00|426.6|424.7|426.4|424.5|426.6|424.7|426.4|424.5|15
1731611350000|2024-11-14 19:09:10|426.39|424.49|426.32|424.42|426.39|424.49|426.32|424.42|16
1731611360000|2024-11-14 19:09:20|426.33|424.43|426.61|424.71|426.63|424.73|426.33|424.43|17
1731611370000|2024-11-14 19:09:30|426.6|424.7|426.6|424.7|426.6|424.7|426.58|424.68|7
1731611380000|2024-11-14 19:09:40|426.61|424.71|426.74|424.84|426.76|424.86|426.61|424.71|12
1731611390000|2024-11-14 19:09:50|426.75|424.85|426.74|424.84|426.76|424.86|426.73|424.83|6
1731611400000|2024-11-14 19:10:00|426.73|424.83|426.91|425.01|426.93|425.03|426.7|424.8|12
1731611410000|2024-11-14 19:10:10|426.9|425|427.11|425.21|427.12|425.22|426.9|425|20
1731611420000|2024-11-14 19:10:20|427.1|425.2|427.26|425.36|427.27|425.37|427.1|425.2|11
1731611430000|2024-11-14 19:10:30|427.2|425.3|427.05|425.15|427.2|425.3|427.04|425.14|11
1731611440000|2024-11-14 19:10:40|427.04|425.14|426.81|424.91|427.04|425.14|426.81|424.91|16
1731611450000|2024-11-14 19:10:50|426.82|424.92|426.9|425|426.98|425.08|426.82|424.92|15
1731611460000|2024-11-14 19:11:00|426.89|424.99|426.94|425.04|427|425.1|426.88|424.98|14
1731611470000|2024-11-14 19:11:10|426.93|425.03|426.87|424.97|426.93|425.03|426.8|424.9|16
1731611480000|2024-11-14 19:11:20|426.86|424.96|426.64|424.74|426.86|424.96|426.63|424.73|14
1731611490000|2024-11-14 19:11:30|426.65|424.75|426.7|424.8|426.78|424.88|426.65|424.75|10
1731611500000|2024-11-14 19:11:40|426.69|424.79|426.69|424.79|426.7|424.8|426.62|424.72|14
1731611510000|2024-11-14 19:11:50|426.75|424.85|426.67|424.77|426.75|424.85|426.67|424.77|9
1731611520000|2024-11-14 19:12:00|426.66|424.76|426.55|424.65|426.66|424.76|426.54|424.64|8
1731611530000|2024-11-14 19:12:10|426.54|424.64|426.64|424.74|426.64|424.74|426.44|424.54|9
1731611540000|2024-11-14 19:12:20|426.63|424.73|426.57|424.67|426.64|424.74|426.57|424.67|11
1731611550000|2024-11-14 19:12:30|426.58|424.68|426.89|424.99|426.9|425|426.57|424.67|16
1731611560000|2024-11-14 19:12:40|426.9|425|427.07|425.17|427.2|425.3|426.88|424.98|18
1731611570000|2024-11-14 19:12:50|427.06|425.16|427.04|425.14|427.06|425.16|427.04|425.14|9
1731611580000|2024-11-14 19:13:00|427.02|425.12|427.21|425.31|427.22|425.32|427.02|425.12|15
1731611590000|2024-11-14 19:13:10|427.2|425.3|427.17|425.27|427.2|425.3|427.17|425.27|8
1731611600000|2024-11-14 19:13:20|427.18|425.28|427.21|425.31|427.26|425.36|427.17|425.27|9
1731611610000|2024-11-14 19:13:30|427.2|425.3|427.11|425.21|427.2|425.3|427.1|425.2|11
1731611620000|2024-11-14 19:13:40|427.12|425.22|427.32|425.42|427.37|425.47|427.12|425.22|14
1731611630000|2024-11-14 19:13:50|427.31|425.41|427.32|425.42|427.33|425.43|427.31|425.41|11
1731611640000|2024-11-14 19:14:00|427.42|425.52|427.58|425.68|427.59|425.69|427.41|425.51|10
1731611650000|2024-11-14 19:14:10|427.57|425.67|427.49|425.59|427.57|425.67|427.49|425.59|7
1731611660000|2024-11-14 19:14:20|427.48|425.58|427.29|425.39|427.48|425.58|427.29|425.39|12
1731611670000|2024-11-14 19:14:30|427.28|425.38|427.37|425.47|427.52|425.62|427.26|425.36|15
1731611680000|2024-11-14 19:14:40|427.36|425.46|427.24|425.34|427.37|425.47|427.23|425.33|14
1731611690000|2024-11-14 19:14:50|427.23|425.33|427.24|425.34|427.25|425.35|427.17|425.27|12
1731611700000|2024-11-14 19:15:00|427.25|425.35|427.29|425.39|427.3|425.4|427.15|425.25|15
1731611710000|2024-11-14 19:15:10|427.28|425.38|426.99|425.09|427.28|425.38|426.85|424.95|20
1731611720000|2024-11-14 19:15:20|426.98|425.08|426.93|425.03|426.98|425.08|426.81|424.91|16
1731611730000|2024-11-14 19:15:30|426.92|425.02|427.02|425.12|427.04|425.14|426.92|425.02|9
1731611740000|2024-11-14 19:15:40|427.01|425.11|427.09|425.19|427.12|425.22|427|425.1|13
1731611750000|2024-11-14 19:15:50|427.08|425.18|427.09|425.19|427.11|425.21|427.07|425.17|11
1731611760000|2024-11-14 19:16:00|427.16|425.26|426.83|424.93|427.16|425.26|426.83|424.93|17
1731611770000|2024-11-14 19:16:10|426.82|424.92|426.96|425.06|426.99|425.09|426.75|424.85|17
1731611780000|2024-11-14 19:16:20|426.95|425.05|426.69|424.79|426.95|425.05|426.69|424.79|16
1731611790000|2024-11-14 19:16:30|426.68|424.78|426.45|424.55|426.68|424.78|426.45|424.55|13
1731611800000|2024-11-14 19:16:40|426.46|424.56|426.41|424.51|426.46|424.56|426.4|424.5|12
1731611810000|2024-11-14 19:16:50|426.4|424.5|426.54|424.64|426.56|424.66|426.4|424.5|15
1731611820000|2024-11-14 19:17:00|426.53|424.63|426.47|424.57|426.53|424.63|426.47|424.57|9
1731611830000|2024-11-14 19:17:10|426.46|424.56|426.25|424.35|426.46|424.56|426.25|424.35|13
1731611840000|2024-11-14 19:17:20|426.24|424.34|426.52|424.62|426.52|424.62|426.15|424.25|16
1731611850000|2024-11-14 19:17:30|426.51|424.61|426.36|424.46|426.51|424.61|426.35|424.45|22
1731611860000|2024-11-14 19:17:40|426.37|424.47|426.71|424.81|426.73|424.83|426.37|424.47|13
1731611870000|2024-11-14 19:17:50|426.7|424.8|426.87|424.97|426.93|425.03|426.69|424.79|20
1731611880000|2024-11-14 19:18:00|426.86|424.96|426.78|424.88|426.86|424.96|426.78|424.88|12
1731611890000|2024-11-14 19:18:10|426.77|424.87|426.78|424.88|426.91|425.01|426.71|424.81|12
1731611900000|2024-11-14 19:18:20|426.77|424.87|426.57|424.67|426.82|424.92|426.57|424.67|16
1731611910000|2024-11-14 19:18:30|426.56|424.66|426.32|424.42|426.57|424.67|426.31|424.41|13
1731611920000|2024-11-14 19:18:40|426.33|424.43|426.42|424.52|426.47|424.57|426.32|424.42|17
1731611930000|2024-11-14 19:18:50|426.41|424.51|426.62|424.72|426.63|424.73|426.39|424.49|14
1731611940000|2024-11-14 19:19:00|426.61|424.71|426.7|424.8|426.73|424.83|426.6|424.7|13
1731611950000|2024-11-14 19:19:10|426.78|424.88|426.77|424.87|426.86|424.96|426.76|424.86|13
1731611960000|2024-11-14 19:19:20|426.76|424.86|426.8|424.9|426.83|424.93|426.76|424.86|13
1731611970000|2024-11-14 19:19:30|426.81|424.91|426.85|424.95|426.86|424.96|426.8|424.9|13
1731611980000|2024-11-14 19:19:40|426.93|425.03|426.9|425|426.93|425.03|426.89|424.99|11
1731611990000|2024-11-14 19:19:50|426.91|425.01|426.93|425.03|426.96|425.06|426.87|424.97|12
1731612000000|2024-11-14 19:20:00|427.05|425.15|427.06|425.16|427.08|425.18|426.96|425.06|15
1731612010000|2024-11-14 19:20:10|427.07|425.17|427.19|425.29|427.21|425.31|427.07|425.17|10
1731612020000|2024-11-14 19:20:20|427.18|425.28|426.93|425.03|427.18|425.28|426.93|425.03|9
1731612030000|2024-11-14 19:20:30|426.92|425.02|426.86|424.96|426.92|425.02|426.86|424.96|9
1731612040000|2024-11-14 19:20:40|426.82|424.92|426.87|424.97|426.95|425.05|426.81|424.91|14
1731612050000|2024-11-14 19:20:50|426.86|424.96|426.98|425.08|426.99|425.09|426.86|424.96|7
1731612060000|2024-11-14 19:21:00|426.97|425.07|426.83|424.93|426.97|425.07|426.81|424.91|15
1731612070000|2024-11-14 19:21:10|426.82|424.92|426.72|424.82|426.91|425.01|426.72|424.82|14
1731612080000|2024-11-14 19:21:20|426.71|424.81|426.47|424.57|426.71|424.81|426.47|424.57|14
1731612090000|2024-11-14 19:21:30|426.46|424.56|426.44|424.54|426.46|424.56|426.28|424.38|15
1731612100000|2024-11-14 19:21:40|426.43|424.53|426.52|424.62|426.59|424.69|426.43|424.53|11
1731612110000|2024-11-14 19:21:50|426.53|424.63|426.9|425|426.9|425|426.52|424.62|13
1731612120000|2024-11-14 19:22:00|426.89|424.99|426.88|424.98|426.93|425.03|426.85|424.95|10
1731612130000|2024-11-14 19:22:10|426.87|424.97|426.88|424.98|426.88|424.98|426.86|424.96|6
1731612140000|2024-11-14 19:22:20|426.89|424.99|427.02|425.12|427.03|425.13|426.88|424.98|14
1731612150000|2024-11-14 19:22:30|427.1|425.2|427.44|425.54|427.44|425.54|427.1|425.2|15
1731612160000|2024-11-14 19:22:40|427.5|425.6|427.63|425.73|427.72|425.82|427.5|425.6|13
1731612170000|2024-11-14 19:22:50|427.62|425.72|427.61|425.71|427.77|425.87|427.55|425.65|18
1731612180000|2024-11-14 19:23:00|427.54|425.64|427.48|425.58|427.55|425.65|427.48|425.58|10
1731612190000|2024-11-14 19:23:10|427.49|425.59|427.49|425.59|427.49|425.59|427.49|425.59|1
1731612200000|2024-11-14 19:23:20|427.56|425.66|427.49|425.59|427.56|425.66|427.49|425.59|12
1731612210000|2024-11-14 19:23:30|427.5|425.6|427.35|425.45|427.5|425.6|427.35|425.45|4
1731612220000|2024-11-14 19:23:40|427.43|425.53|427.35|425.45|427.43|425.53|427.34|425.44|5
1731612230000|2024-11-14 19:23:50|427.34|425.44|427.34|425.44|427.34|425.44|427.34|425.44|1
1731612240000|2024-11-14 19:24:00|427.33|425.43|427.19|425.29|427.33|425.43|427.18|425.28|8
1731612250000|2024-11-14 19:24:10|427.18|425.28|427|425.1|427.18|425.28|426.91|425.01|9
1731612260000|2024-11-14 19:24:20|426.9|425|426.83|424.93|426.91|425.01|426.83|424.93|10
1731612270000|2024-11-14 19:24:30|426.84|424.94|426.83|424.93|426.84|424.94|426.82|424.92|8
1731612280000|2024-11-14 19:24:40|426.82|424.92|426.91|425.01|426.97|425.07|426.82|424.92|8
1731612290000|2024-11-14 19:24:50|426.86|424.96|426.42|424.52|426.86|424.96|426.42|424.52|21
1731612300000|2024-11-14 19:25:00|426.43|424.53|426.39|424.49|426.43|424.53|426.39|424.49|7
1731612310000|2024-11-14 19:25:10|426.38|424.48|426.41|424.51|426.42|424.52|426.34|424.44|11
1731612320000|2024-11-14 19:25:20|426.4|424.5|426.32|424.42|426.4|424.5|426.32|424.42|10
1731612330000|2024-11-14 19:25:30|426.36|424.46|426.3|424.4|426.36|424.46|426.25|424.35|8
1731612340000|2024-11-14 19:25:40|426.31|424.41|426.46|424.56|426.47|424.57|426.31|424.41|6
1731612350000|2024-11-14 19:25:50|426.47|424.57|426.47|424.57|426.47|424.57|426.47|424.57|1
1731612360000|2024-11-14 19:26:00|426.48|424.58|426.37|424.47|426.48|424.58|426.37|424.47|4
1731612370000|2024-11-14 19:26:10|426.36|424.46|426.27|424.37|426.36|424.46|426.25|424.35|5
1731612380000|2024-11-14 19:26:20|426.18|424.28|426.21|424.31|426.23|424.33|426.04|424.14|22
1731612390000|2024-11-14 19:26:30|426.2|424.3|426.18|424.28|426.2|424.3|426.18|424.28|5
1731612400000|2024-11-14 19:26:40|426.26|424.36|426.26|424.36|426.26|424.36|426.19|424.29|3
1731612410000|2024-11-14 19:26:50|426.27|424.37|426.38|424.48|426.4|424.5|426.27|424.37|6
1731612420000|2024-11-14 19:27:00|426.39|424.49|426.45|424.55|426.45|424.55|426.39|424.49|3
1731612430000|2024-11-14 19:27:10|426.46|424.56|426.47|424.57|426.48|424.58|426.46|424.56|4
1731612440000|2024-11-14 19:27:20|426.48|424.58|426.7|424.8|426.71|424.81|426.48|424.58|6
1731612450000|2024-11-14 19:27:30|426.72|424.82|426.65|424.75|426.72|424.82|426.65|424.75|6
1731612460000|2024-11-14 19:27:40|426.64|424.74|426.74|424.84|426.74|424.84|426.61|424.71|5
1731612470000|2024-11-14 19:27:50|426.75|424.85|426.59|424.69|426.75|424.85|426.59|424.69|3
1731612480000|2024-11-14 19:28:00|426.6|424.7|426.74|424.84|426.74|424.84|426.6|424.7|4
1731612490000|2024-11-14 19:28:10|426.72|424.82|426.77|424.87|426.77|424.87|426.72|424.82|6
1731612500000|2024-11-14 19:28:20|426.78|424.88|426.97|425.07|426.97|425.07|426.78|424.88|9
1731612510000|2024-11-14 19:28:30|426.98|425.08|426.97|425.07|426.98|425.08|426.96|425.06|6
1731612530000|2024-11-14 19:28:50|426.93|425.03|426.93|425.03|426.93|425.03|426.93|425.03|1
1731612540000|2024-11-14 19:29:00|426.78|424.88|426.79|424.89|426.79|424.89|426.78|424.88|2
1731612550000|2024-11-14 19:29:10|426.78|424.88|426.64|424.74|426.78|424.88|426.64|424.74|2
1731612560000|2024-11-14 19:29:20|426.65|424.75|426.74|424.84|426.74|424.84|426.65|424.75|2
1731612570000|2024-11-14 19:29:30|426.73|424.83|426.74|424.84|426.74|424.84|426.73|424.83|2
1731612580000|2024-11-14 19:29:40|426.73|424.83|426.73|424.83|426.73|424.83|426.73|424.83|1
1731612590000|2024-11-14 19:29:50|426.72|424.82|426.84|424.94|426.84|424.94|426.72|424.82|5
1731612600000|2024-11-14 19:30:00|426.85|424.95|426.85|424.95|426.87|424.97|426.85|424.95|5
1731612610000|2024-11-14 19:30:10|426.84|424.94|426.83|424.93|426.84|424.94|426.83|424.93|2
1731612620000|2024-11-14 19:30:20|426.74|424.84|426.71|424.81|426.74|424.84|426.68|424.78|7
1731612630000|2024-11-14 19:30:30|426.72|424.82|426.71|424.81|426.74|424.84|426.71|424.81|7
1731612640000|2024-11-14 19:30:40|426.7|424.8|426.65|424.75|426.7|424.8|426.64|424.74|7
1731612650000|2024-11-14 19:30:50|426.64|424.74|426.56|424.66|426.64|424.74|426.56|424.66|7
1731612660000|2024-11-14 19:31:00|426.55|424.65|426.62|424.72|426.63|424.73|426.54|424.64|8
1731612670000|2024-11-14 19:31:10|426.61|424.71|426.49|424.59|426.61|424.71|426.46|424.56|11
1731612680000|2024-11-14 19:31:20|426.5|424.6|426.53|424.63|426.54|424.64|426.49|424.59|6
1731612690000|2024-11-14 19:31:30|426.47|424.57|426.53|424.63|426.53|424.63|426.47|424.57|6
1731612700000|2024-11-14 19:31:40|426.55|424.65|426.8|424.9|426.81|424.91|426.55|424.65|12
1731612710000|2024-11-14 19:31:50|426.79|424.89|426.7|424.8|426.79|424.89|426.7|424.8|2
1731612720000|2024-11-14 19:32:00|426.69|424.79|426.72|424.82|426.72|424.82|426.68|424.78|6
1731612730000|2024-11-14 19:32:10|426.73|424.83|426.56|424.66|426.73|424.83|426.55|424.65|11
1731612740000|2024-11-14 19:32:20|426.57|424.67|426.51|424.61|426.58|424.68|426.51|424.61|7
1731612750000|2024-11-14 19:32:30|426.5|424.6|426.4|424.5|426.5|424.6|426.37|424.47|9
1731612760000|2024-11-14 19:32:40|426.39|424.49|426.13|424.23|426.58|424.68|426.13|424.23|28
1731612770000|2024-11-14 19:32:50|426.14|424.24|426.35|424.45|426.35|424.45|426.14|424.24|15
1731612780000|2024-11-14 19:33:00|426.54|424.64|426.49|424.59|426.54|424.64|426.44|424.54|8
1731612790000|2024-11-14 19:33:10|426.5|424.6|426.57|424.67|426.57|424.67|426.49|424.59|8
1731612800000|2024-11-14 19:33:20|426.56|424.66|426.46|424.56|426.56|424.66|426.45|424.55|7
1731612810000|2024-11-14 19:33:30|426.47|424.57|426.45|424.55|426.48|424.58|426.45|424.55|7
1731612820000|2024-11-14 19:33:40|426.46|424.56|426.44|424.54|426.62|424.72|426.44|424.54|13
1731612830000|2024-11-14 19:33:50|426.43|424.53|426.2|424.3|426.43|424.53|426.2|424.3|10
1731612840000|2024-11-14 19:34:00|426.19|424.29|426.05|424.15|426.19|424.29|426.01|424.11|8
1731612850000|2024-11-14 19:34:10|426.06|424.16|426.23|424.33|426.26|424.36|426.06|424.16|13
1731612860000|2024-11-14 19:34:20|426.24|424.34|426.53|424.63|426.58|424.68|426.24|424.34|16
1731612870000|2024-11-14 19:34:30|426.54|424.64|426.57|424.67|426.57|424.67|426.54|424.64|4
1731612880000|2024-11-14 19:34:40|426.58|424.68|426.64|424.74|426.79|424.89|426.58|424.68|12
1731612890000|2024-11-14 19:34:50|426.63|424.73|426.54|424.64|426.65|424.75|426.54|424.64|11
1731612900000|2024-11-14 19:35:00|426.53|424.63|426.35|424.45|426.53|424.63|426.35|424.45|14
1731612910000|2024-11-14 19:35:10|426.36|424.46|426.28|424.38|426.4|424.5|426.28|424.38|13
1731612920000|2024-11-14 19:35:20|426.24|424.34|426.27|424.37|426.27|424.37|426.11|424.21|16
1731612930000|2024-11-14 19:35:30|426.28|424.38|426.51|424.61|426.51|424.61|426.28|424.38|6
1731612940000|2024-11-14 19:35:40|426.52|424.62|426.28|424.38|426.52|424.62|426.28|424.38|13
1731612950000|2024-11-14 19:35:50|426.27|424.37|426.41|424.51|426.49|424.59|426.25|424.35|9
1731612960000|2024-11-14 19:36:00|426.4|424.5|426.32|424.42|426.4|424.5|426.32|424.42|11
1731612970000|2024-11-14 19:36:10|426.33|424.43|426.32|424.42|426.52|424.62|426.31|424.41|12
1731612980000|2024-11-14 19:36:20|426.36|424.46|426.47|424.57|426.5|424.6|426.35|424.45|17
1731612990000|2024-11-14 19:36:30|426.54|424.64|426.58|424.68|426.59|424.69|426.37|424.47|21
1731613000000|2024-11-14 19:36:40|426.57|424.67|426.4|424.5|426.57|424.67|426.35|424.45|18
1731613010000|2024-11-14 19:36:50|426.41|424.51|426.57|424.67|426.58|424.68|426.41|424.51|10
1731613020000|2024-11-14 19:37:00|426.38|424.48|426.52|424.62|426.55|424.65|426.38|424.48|16
1731613030000|2024-11-14 19:37:10|426.34|424.44|426.09|424.19|426.38|424.48|426.09|424.19|21
1731613040000|2024-11-14 19:37:20|426.08|424.18|425.98|424.08|426.25|424.35|425.88|423.98|25
1731613050000|2024-11-14 19:37:30|425.84|423.94|425.53|423.63|425.96|424.06|425.53|423.63|23
1731613060000|2024-11-14 19:37:40|425.56|423.66|425.53|423.63|425.66|423.76|425.53|423.63|20
1731613070000|2024-11-14 19:37:50|425.52|423.62|425.45|423.55|425.56|423.66|425.38|423.48|11
1731613080000|2024-11-14 19:38:00|425.43|423.53|425.47|423.57|425.49|423.59|425.36|423.46|14
1731613090000|2024-11-14 19:38:10|425.38|423.48|425.14|423.24|425.44|423.54|425.14|423.24|13
1731613100000|2024-11-14 19:38:20|425.13|423.23|425.27|423.37|425.32|423.42|425.13|423.23|14
1731613110000|2024-11-14 19:38:30|425.26|423.36|425.01|423.11|425.26|423.36|425|423.1|13
1731613120000|2024-11-14 19:38:40|425.02|423.12|425.02|423.12|425.06|423.16|425.01|423.11|7
1731613130000|2024-11-14 19:38:50|424.92|423.02|424.93|423.03|424.93|423.03|424.9|423|10
1731613140000|2024-11-14 19:39:00|424.92|423.02|424.84|422.94|424.92|423.02|424.84|422.94|9
1731613150000|2024-11-14 19:39:10|424.83|422.93|424.81|422.91|424.83|422.93|424.81|422.91|3
1731613160000|2024-11-14 19:39:20|424.8|422.9|424.76|422.86|424.8|422.9|424.76|422.86|7
1731613170000|2024-11-14 19:39:30|424.77|422.87|424.93|423.03|424.93|423.03|424.77|422.87|5
1731613180000|2024-11-14 19:39:40|424.94|423.04|425.14|423.24|425.19|423.29|424.94|423.04|8
1731613190000|2024-11-14 19:39:50|425.15|423.25|425.17|423.27|425.17|423.27|425.15|423.25|3
1731613200000|2024-11-14 19:40:00|425.18|423.28|425.24|423.34|425.26|423.36|425.17|423.27|6
1731613210000|2024-11-14 19:40:10|425.25|423.35|425.51|423.61|425.52|423.62|425.25|423.35|18
1731613220000|2024-11-14 19:40:20|425.5|423.6|425.52|423.62|425.53|423.63|425.5|423.6|5
1731613230000|2024-11-14 19:40:30|425.62|423.72|425.82|423.92|425.82|423.92|425.57|423.67|7
1731613240000|2024-11-14 19:40:40|425.81|423.91|425.8|423.9|425.81|423.91|425.79|423.89|6
1731613250000|2024-11-14 19:40:50|425.81|423.91|425.78|423.88|425.81|423.91|425.78|423.88|7
1731613260000|2024-11-14 19:41:00|425.77|423.87|425.6|423.7|425.77|423.87|425.6|423.7|13
1731613270000|2024-11-14 19:41:10|425.46|423.56|425.49|423.59|425.49|423.59|425.46|423.56|4
1731613280000|2024-11-14 19:41:20|425.5|423.6|425.5|423.6|425.51|423.61|425.49|423.59|4
1731613290000|2024-11-14 19:41:30|425.51|423.61|425.63|423.73|425.63|423.73|425.51|423.61|6
1731613300000|2024-11-14 19:41:40|425.61|423.71|425.49|423.59|425.64|423.74|425.48|423.58|11
1731613310000|2024-11-14 19:41:50|425.48|423.58|425.44|423.54|425.49|423.59|425.44|423.54|9
1731613320000|2024-11-14 19:42:00|425.5|423.6|425.34|423.44|425.5|423.6|425.34|423.44|8
1731613330000|2024-11-14 19:42:10|425.35|423.45|425.19|423.29|425.35|423.45|425.19|423.29|9
1731613340000|2024-11-14 19:42:20|425.2|423.3|425.18|423.28|425.21|423.31|425.18|423.28|5
1731613350000|2024-11-14 19:42:30|425.19|423.29|425.29|423.39|425.29|423.39|425.19|423.29|6
1731613360000|2024-11-14 19:42:40|425.3|423.4|425.43|423.53|425.43|423.53|425.3|423.4|6
1731613370000|2024-11-14 19:42:50|425.44|423.54|425.75|423.85|425.75|423.85|425.44|423.54|15
1731613380000|2024-11-14 19:43:00|425.74|423.84|425.6|423.7|425.74|423.84|425.6|423.7|4
1731613390000|2024-11-14 19:43:10|425.61|423.71|425.49|423.59|425.61|423.71|425.48|423.58|8
1731613400000|2024-11-14 19:43:20|425.48|423.58|425.4|423.5|425.48|423.58|425.4|423.5|4
1731613410000|2024-11-14 19:43:30|425.39|423.49|425.44|423.54|425.44|423.54|425.38|423.48|9
1731613420000|2024-11-14 19:43:40|425.45|423.55|425.47|423.57|425.48|423.58|425.42|423.52|6
1731613430000|2024-11-14 19:43:50|425.39|423.49|425.42|423.52|425.42|423.52|425.39|423.49|4
1731613440000|2024-11-14 19:44:00|425.41|423.51|425.5|423.6|425.5|423.6|425.41|423.51|4
1731613450000|2024-11-14 19:44:10|425.51|423.61|425.48|423.58|425.51|423.61|425.48|423.58|9
1731613460000|2024-11-14 19:44:20|425.49|423.59|425.44|423.54|425.49|423.59|425.39|423.49|4
1731613470000|2024-11-14 19:44:30|425.45|423.55|425.47|423.57|425.47|423.57|425.45|423.55|3
1731613480000|2024-11-14 19:44:40|425.53|423.63|425.63|423.73|425.63|423.73|425.53|423.63|8
1731613490000|2024-11-14 19:44:50|425.62|423.72|425.65|423.75|425.66|423.76|425.6|423.7|5
1731613500000|2024-11-14 19:45:00|425.66|423.76|425.49|423.59|425.66|423.76|425.49|423.59|14
1731613510000|2024-11-14 19:45:10|425.5|423.6|425.55|423.65|425.68|423.78|425.48|423.58|13
1731613520000|2024-11-14 19:45:20|425.56|423.66|425.73|423.83|425.73|423.83|425.56|423.66|9
1731613530000|2024-11-14 19:45:30|425.74|423.84|425.86|423.96|425.92|424.02|425.74|423.84|9
1731613540000|2024-11-14 19:45:40|425.83|423.93|425.66|423.76|425.83|423.93|425.66|423.76|6
1731613550000|2024-11-14 19:45:50|425.65|423.75|425.58|423.68|425.65|423.75|425.58|423.68|8
1731613560000|2024-11-14 19:46:00|425.5|423.6|425.61|423.71|425.61|423.71|425.48|423.58|9
1731613570000|2024-11-14 19:46:10|425.57|423.67|425.7|423.8|425.76|423.86|425.57|423.67|10
1731613580000|2024-11-14 19:46:20|425.69|423.79|425.6|423.7|425.73|423.83|425.6|423.7|13
1731613590000|2024-11-14 19:46:30|425.59|423.69|425.49|423.59|425.59|423.69|425.47|423.57|9
1731613600000|2024-11-14 19:46:40|425.48|423.58|425.35|423.45|425.48|423.58|425.35|423.45|8
1731613610000|2024-11-14 19:46:50|425.46|423.56|425.22|423.32|425.46|423.56|425.17|423.27|23
1731613620000|2024-11-14 19:47:00|425.23|423.33|425|423.1|425.23|423.33|425|423.1|8
1731613630000|2024-11-14 19:47:10|424.98|423.08|424.96|423.06|424.98|423.08|424.96|423.06|3
1731613640000|2024-11-14 19:47:20|424.95|423.05|424.87|422.97|424.98|423.08|424.87|422.97|10
1731613650000|2024-11-14 19:47:30|424.86|422.96|424.89|422.99|424.95|423.05|424.86|422.96|6
1731613660000|2024-11-14 19:47:40|424.88|422.98|424.81|422.91|424.9|423|424.81|422.91|11
1731613670000|2024-11-14 19:47:50|424.88|422.98|424.45|422.55|424.88|422.98|424.44|422.54|20
1731613680000|2024-11-14 19:48:00|424.44|422.54|424.28|422.38|424.44|422.54|424.25|422.35|9
1731613690000|2024-11-14 19:48:10|424.27|422.37|424.05|422.15|424.27|422.37|424.05|422.15|18
1731613700000|2024-11-14 19:48:20|424.04|422.14|423.91|422.01|424.04|422.14|423.91|422.01|10
1731613710000|2024-11-14 19:48:30|423.9|422|424.09|422.19|424.09|422.19|423.89|421.99|12
1731613720000|2024-11-14 19:48:40|424.06|422.16|423.86|421.96|424.08|422.18|423.86|421.96|13
1731613730000|2024-11-14 19:48:50|423.85|421.95|423.8|421.9|423.85|421.95|423.79|421.89|15
1731613740000|2024-11-14 19:49:00|423.79|421.89|423.87|421.97|423.89|421.99|423.77|421.87|9
1731613750000|2024-11-14 19:49:10|423.86|421.96|423.77|421.87|423.87|421.97|423.76|421.86|12
1731613760000|2024-11-14 19:49:20|423.78|421.88|423.8|421.9|423.92|422.02|423.77|421.87|14
1731613770000|2024-11-14 19:49:30|423.92|422.02|423.92|422.02|423.95|422.05|423.91|422.01|16
1731613780000|2024-11-14 19:49:40|423.93|422.03|423.96|422.06|424.11|422.21|423.92|422.02|16
1731613790000|2024-11-14 19:49:50|423.95|422.05|423.96|422.06|424.02|422.12|423.88|421.98|12
1731613800000|2024-11-14 19:50:00|424.04|422.14|424.2|422.3|424.23|422.33|424.04|422.14|17
1731613810000|2024-11-14 19:50:10|424.21|422.31|424.16|422.26|424.29|422.39|424.16|422.26|16
1731613820000|2024-11-14 19:50:20|424.15|422.25|423.89|421.99|424.15|422.25|423.82|421.92|16
1731613830000|2024-11-14 19:50:30|423.9|422|424|422.1|424|422.1|423.88|421.98|14
1731613840000|2024-11-14 19:50:40|423.99|422.09|424.05|422.15|424.06|422.16|423.99|422.09|12
1731613850000|2024-11-14 19:50:50|424.06|422.16|424.13|422.23|424.15|422.25|424.02|422.12|10
1731613860000|2024-11-14 19:51:00|424.14|422.24|424.38|422.48|424.39|422.49|424.12|422.22|17
1731613870000|2024-11-14 19:51:10|424.37|422.47|424.63|422.73|424.65|422.75|424.37|422.47|12
1731613880000|2024-11-14 19:51:20|424.62|422.72|424.68|422.78|424.75|422.85|424.6|422.7|12
1731613890000|2024-11-14 19:51:30|424.67|422.77|424.89|422.99|424.92|423.02|424.67|422.77|16
1731613900000|2024-11-14 19:51:40|424.88|422.98|424.85|422.95|424.9|423|424.85|422.95|10
1731613910000|2024-11-14 19:51:50|424.99|423.09|425.04|423.14|425.06|423.16|424.87|422.97|10
1731613920000|2024-11-14 19:52:00|425.03|423.13|424.92|423.02|425.04|423.14|424.91|423.01|14
1731613930000|2024-11-14 19:52:10|424.95|423.05|425.25|423.35|425.29|423.39|424.95|423.05|14
1731613940000|2024-11-14 19:52:20|425.24|423.34|425.2|423.3|425.24|423.34|425.18|423.28|11
1731613950000|2024-11-14 19:52:30|425.26|423.36|425.28|423.38|425.32|423.42|425.22|423.32|14
1731613960000|2024-11-14 19:52:40|425.27|423.37|425.11|423.21|425.29|423.39|425.11|423.21|10
1731613970000|2024-11-14 19:52:50|425.1|423.2|425.16|423.26|425.21|423.31|425.09|423.19|10
1731613980000|2024-11-14 19:53:00|425.15|423.25|425.06|423.16|425.16|423.26|425.06|423.16|11
1731613990000|2024-11-14 19:53:10|425.05|423.15|425.24|423.34|425.31|423.41|425.05|423.15|12
1731614000000|2024-11-14 19:53:20|425.23|423.33|425.06|423.16|425.23|423.33|425.05|423.15|9
1731614010000|2024-11-14 19:53:30|425.05|423.15|424.91|423.01|425.05|423.15|424.91|423.01|10
1731614020000|2024-11-14 19:53:40|424.9|423|424.94|423.04|424.99|423.09|424.79|422.89|19
1731614030000|2024-11-14 19:53:50|424.95|423.05|425.14|423.24|425.15|423.25|424.9|423|14
1731614040000|2024-11-14 19:54:00|425.13|423.23|425.16|423.26|425.17|423.27|425.07|423.17|15
1731614050000|2024-11-14 19:54:10|425.15|423.25|425.1|423.2|425.16|423.26|425.1|423.2|12
1731614060000|2024-11-14 19:54:20|425.06|423.16|425.3|423.4|425.33|423.43|425.06|423.16|13
1731614070000|2024-11-14 19:54:30|425.29|423.39|425.19|423.29|425.29|423.39|425.19|423.29|12
1731614080000|2024-11-14 19:54:40|425.04|423.14|424.93|423.03|425.08|423.18|424.93|423.03|12
1731614090000|2024-11-14 19:54:50|424.92|423.02|424.98|423.08|424.99|423.09|424.9|423|9
1731614100000|2024-11-14 19:55:00|424.97|423.07|425.05|423.15|425.05|423.15|424.97|423.07|13
1731614110000|2024-11-14 19:55:10|425.08|423.18|424.85|422.95|425.13|423.23|424.85|422.95|17
1731614120000|2024-11-14 19:55:20|424.86|422.96|424.95|423.05|424.95|423.05|424.84|422.94|13
1731614130000|2024-11-14 19:55:30|424.94|423.04|425.15|423.25|425.22|423.32|424.94|423.04|13
1731614140000|2024-11-14 19:55:40|425.14|423.24|425.34|423.44|425.36|423.46|425.14|423.24|16
1731614150000|2024-11-14 19:55:50|425.35|423.45|425.56|423.66|425.61|423.71|425.35|423.45|13
1731614160000|2024-11-14 19:56:00|425.55|423.65|425.42|423.52|425.55|423.65|425.42|423.52|10
1731614170000|2024-11-14 19:56:10|425.41|423.51|425.21|423.31|425.42|423.52|425.21|423.31|10
1731614180000|2024-11-14 19:56:20|425.2|423.3|425.33|423.43|425.34|423.44|425.2|423.3|12
1731614190000|2024-11-14 19:56:30|425.32|423.42|425.34|423.44|425.36|423.46|425.21|423.31|16
1731614200000|2024-11-14 19:56:40|425.33|423.43|425.52|423.62|425.57|423.67|425.33|423.43|11
1731614210000|2024-11-14 19:56:50|425.51|423.61|425.45|423.55|425.51|423.61|425.44|423.54|12
1731614220000|2024-11-14 19:57:00|425.44|423.54|425.31|423.41|425.45|423.55|425.31|423.41|10
1731614230000|2024-11-14 19:57:10|425.33|423.43|424.97|423.07|425.41|423.51|424.97|423.07|20
1731614240000|2024-11-14 19:57:20|424.96|423.06|424.98|423.08|424.99|423.09|424.86|422.96|17
1731614250000|2024-11-14 19:57:30|424.97|423.07|424.87|422.97|424.97|423.07|424.87|422.97|4
1731614260000|2024-11-14 19:57:40|424.88|422.98|424.91|423.01|424.92|423.02|424.87|422.97|7
1731614270000|2024-11-14 19:57:50|424.89|422.99|424.91|423.01|424.91|423.01|424.88|422.98|10
1731614280000|2024-11-14 19:58:00|424.96|423.06|425.01|423.11|425.09|423.19|424.96|423.06|5
1731614290000|2024-11-14 19:58:10|425|423.1|424.87|422.97|425.01|423.11|424.87|422.97|4
1731614300000|2024-11-14 19:58:20|424.88|422.98|424.88|422.98|424.88|422.98|424.87|422.97|3
1731614310000|2024-11-14 19:58:30|424.89|422.99|424.89|422.99|424.89|422.99|424.89|422.99|1
1731614320000|2024-11-14 19:58:40|424.9|423|424.97|423.07|424.98|423.08|424.9|423|5
1731614330000|2024-11-14 19:58:50|424.96|423.06|424.89|422.99|424.96|423.06|424.89|422.99|10
1731614340000|2024-11-14 19:59:00|424.88|422.98|424.91|423.01|424.99|423.09|424.88|422.98|10
1731614350000|2024-11-14 19:59:10|424.9|423|424.67|422.77|424.9|423|424.67|422.77|12
1731614360000|2024-11-14 19:59:20|424.66|422.76|424.83|422.93|424.86|422.96|424.66|422.76|17
1731614370000|2024-11-14 19:59:30|424.84|422.94|424.6|422.7|424.84|422.94|424.59|422.69|14
1731614380000|2024-11-14 19:59:40|424.59|422.69|424.62|422.72|424.64|422.74|424.59|422.69|7
1731614390000|2024-11-14 19:59:50|424.63|422.73|424.74|422.84|424.88|422.98|424.63|422.73|13
1731614400000|2024-11-14 20:00:00|424.75|422.85|424.34|422.44|424.85|422.95|424.34|422.44|26
1731614410000|2024-11-14 20:00:10|424.33|422.43|424.12|422.22|424.46|422.56|424.12|422.22|23
1731614420000|2024-11-14 20:00:20|424.11|422.21|424.13|422.23|424.13|422.23|424.1|422.2|7
1731614430000|2024-11-14 20:00:30|424.14|422.24|424.52|422.62|424.54|422.64|424.14|422.24|16
1731614440000|2024-11-14 20:00:40|424.53|422.63|424.18|422.28|424.53|422.63|424.18|422.28|20
1731614450000|2024-11-14 20:00:50|424.17|422.27|423.79|421.89|424.17|422.27|423.79|421.89|21
1731614460000|2024-11-14 20:01:00|423.78|421.88|423.42|421.52|423.78|421.88|423.42|421.52|20
1731614470000|2024-11-14 20:01:10|423.41|421.51|423.4|421.5|423.41|421.51|423.19|421.29|14
1731614480000|2024-11-14 20:01:20|423.39|421.49|423.53|421.63|423.6|421.7|423.37|421.47|16
1731614490000|2024-11-14 20:01:30|423.54|421.64|423.24|421.34|423.54|421.64|423.24|421.34|11
1731614500000|2024-11-14 20:01:40|423.34|421.44|423.2|421.3|423.34|421.44|423.2|421.3|11
1731614510000|2024-11-14 20:01:50|423.31|421.41|423.24|421.34|423.31|421.41|423.24|421.34|13
1731614520000|2024-11-14 20:02:00|423.25|421.35|423.42|421.52|423.5|421.6|423.23|421.33|18
1731614530000|2024-11-14 20:02:10|423.28|421.38|423.08|421.18|423.28|421.38|423.07|421.17|15
1731614540000|2024-11-14 20:02:20|423.07|421.17|423.41|421.51|423.45|421.55|423.06|421.16|17
1731614550000|2024-11-14 20:02:30|423.4|421.5|423.49|421.59|423.5|421.6|423.21|421.31|16
1731614560000|2024-11-14 20:02:40|423.48|421.58|423.73|421.83|423.83|421.93|423.48|421.58|20
1731614570000|2024-11-14 20:02:50|423.72|421.82|423.71|421.81|423.92|422.02|423.69|421.79|10
1731614580000|2024-11-14 20:03:00|423.7|421.8|423.53|421.63|423.7|421.8|423.53|421.63|19
1731614590000|2024-11-14 20:03:10|423.52|421.62|423.45|421.55|423.53|421.63|423.45|421.55|13
1731614600000|2024-11-14 20:03:20|423.44|421.54|423.11|421.21|423.44|421.54|423.11|421.21|15
1731614610000|2024-11-14 20:03:30|423.1|421.2|423.34|421.44|423.37|421.47|423.1|421.2|10
1731614620000|2024-11-14 20:03:40|423.44|421.54|423.69|421.79|423.76|421.86|423.43|421.53|21
1731614630000|2024-11-14 20:03:50|423.68|421.78|423.79|421.89|423.94|422.04|423.68|421.78|18
1731614640000|2024-11-14 20:04:00|423.78|421.88|423.51|421.61|423.78|421.88|423.5|421.6|13
1731614650000|2024-11-14 20:04:10|423.5|421.6|423.38|421.48|423.5|421.6|423.38|421.48|15
1731614660000|2024-11-14 20:04:20|423.39|421.49|423.58|421.68|423.67|421.77|423.37|421.47|16
1731614670000|2024-11-14 20:04:30|423.57|421.67|423.71|421.81|423.75|421.85|423.52|421.62|12
1731614680000|2024-11-14 20:04:40|423.7|421.8|423.53|421.63|423.7|421.8|423.53|421.63|13
1731614690000|2024-11-14 20:04:50|423.52|421.62|423.23|421.33|423.52|421.62|423.23|421.33|17
1731614700000|2024-11-14 20:05:00|423.22|421.32|423.35|421.45|423.47|421.57|423.22|421.32|18
1731614710000|2024-11-14 20:05:10|423.34|421.44|423.3|421.4|423.36|421.46|423.29|421.39|15
1731614720000|2024-11-14 20:05:20|423.31|421.41|423.41|421.51|423.56|421.66|423.31|421.41|15
1731614730000|2024-11-14 20:05:30|423.42|421.52|423.05|421.15|423.42|421.52|423.05|421.15|16
1731614740000|2024-11-14 20:05:40|423.04|421.14|422.95|421.05|423.04|421.14|422.95|421.05|12
1731614750000|2024-11-14 20:05:50|423.14|421.24|423.08|421.18|423.15|421.25|423.05|421.15|13
1731614760000|2024-11-14 20:06:00|423.07|421.17|423.26|421.36|423.27|421.37|423.04|421.14|11
1731614770000|2024-11-14 20:06:10|423.25|421.35|423.31|421.41|423.36|421.46|423.22|421.32|16
1731614780000|2024-11-14 20:06:20|423.3|421.4|423.32|421.42|423.55|421.65|423.28|421.38|19
1731614790000|2024-11-14 20:06:30|423.31|421.41|423.04|421.14|423.32|421.42|423.04|421.14|15
1731614800000|2024-11-14 20:06:40|423.03|421.13|422.72|420.82|423.04|421.14|422.72|420.82|15
1731614810000|2024-11-14 20:06:50|422.71|420.81|422.6|420.7|422.72|420.82|422.6|420.7|15
1731614820000|2024-11-14 20:07:00|422.59|420.69|422.4|420.5|422.59|420.69|422.4|420.5|17
1731614830000|2024-11-14 20:07:10|422.39|420.49|422.26|420.36|422.39|420.49|422.26|420.36|14
1731614840000|2024-11-14 20:07:20|421.93|420.03|421.7|419.8|421.93|420.03|421.7|419.8|16
1731614850000|2024-11-14 20:07:30|421.69|419.79|421.46|419.56|421.7|419.8|421.46|419.56|15
1731614860000|2024-11-14 20:07:40|421.45|419.55|421.16|419.26|421.45|419.55|421.16|419.26|16
1731614870000|2024-11-14 20:07:50|421.17|419.27|421.37|419.47|421.46|419.56|421.17|419.27|17
1731614880000|2024-11-14 20:08:00|421.36|419.46|421.63|419.73|421.63|419.73|421.33|419.43|20
1731614890000|2024-11-14 20:08:10|421.58|419.68|421.47|419.57|421.86|419.96|421.47|419.57|22
1731614900000|2024-11-14 20:08:20|421.48|419.58|421.61|419.71|421.67|419.77|421.45|419.55|15
1731614910000|2024-11-14 20:08:30|421.6|419.7|421.53|419.63|421.6|419.7|421.53|419.63|12
1731614920000|2024-11-14 20:08:40|421.52|419.62|421.21|419.31|421.52|419.62|421.21|419.31|17
1731614930000|2024-11-14 20:08:50|421.2|419.3|421.45|419.55|421.45|419.55|421.19|419.29|12
1731614940000|2024-11-14 20:09:00|421.46|419.56|421.63|419.73|421.67|419.77|421.46|419.56|8
1731614950000|2024-11-14 20:09:10|421.64|419.74|421.36|419.46|421.73|419.83|421.36|419.46|18
1731614960000|2024-11-14 20:09:20|421.35|419.45|421.34|419.44|421.41|419.51|421.34|419.44|15
1731614970000|2024-11-14 20:09:30|421.36|419.46|421.33|419.43|421.37|419.47|421.31|419.41|21
1731614980000|2024-11-14 20:09:40|421.35|419.45|421.59|419.69|421.59|419.69|421.35|419.45|7
1731614990000|2024-11-14 20:09:50|421.58|419.68|421.31|419.41|421.59|419.69|421.31|419.41|26
1731615000000|2024-11-14 20:10:00|421.3|419.4|421.4|419.5|421.41|419.51|421.3|419.4|21
1731615010000|2024-11-14 20:10:10|421.37|419.47|421.44|419.54|421.44|419.54|421.37|419.47|9
1731615020000|2024-11-14 20:10:20|421.45|419.55|421.42|419.52|421.45|419.55|421.41|419.51|7
1731615030000|2024-11-14 20:10:30|421.41|419.51|420.72|418.82|421.41|419.51|420.72|418.82|14
1731615040000|2024-11-14 20:10:40|420.73|418.83|420.3|418.4|420.73|418.83|420.28|418.38|13
1731615050000|2024-11-14 20:10:50|420.32|418.42|420.14|418.24|420.32|418.42|420.14|418.24|15
1731615060000|2024-11-14 20:11:00|419.9|418|419.73|417.83|419.9|418|419.54|417.64|7
1731615070000|2024-11-14 20:11:10|419.74|417.84|419.96|418.06|419.96|418.06|419.74|417.84|7
1731615080000|2024-11-14 20:11:20|419.93|418.03|419.83|417.93|419.95|418.05|419.83|417.93|25
1731615090000|2024-11-14 20:11:30|419.82|417.92|420.43|418.53|420.43|418.53|419.8|417.9|26
1731615100000|2024-11-14 20:11:40|420.5|418.6|420.66|418.76|420.74|418.84|420.5|418.6|13
1731615110000|2024-11-14 20:11:50|420.65|418.75|420.5|418.6|420.65|418.75|420.46|418.56|19
1731615120000|2024-11-14 20:12:00|420.49|418.59|420.14|418.24|420.49|418.59|420.14|418.24|15
1731615130000|2024-11-14 20:12:10|420.13|418.23|419.91|418.01|420.13|418.23|419.8|417.9|17
1731615140000|2024-11-14 20:12:20|419.9|418|420.16|418.26|420.16|418.26|419.86|417.96|24
1731615150000|2024-11-14 20:12:30|420.17|418.27|420.62|418.72|420.69|418.79|420.17|418.27|15
1731615160000|2024-11-14 20:12:40|420.61|418.71|420.57|418.67|420.64|418.74|420.57|418.67|21
1731615170000|2024-11-14 20:12:50|420.56|418.66|420.44|418.54|420.56|418.66|420.4|418.5|22
1731615180000|2024-11-14 20:13:00|420.46|418.56|420.37|418.47|420.49|418.59|420.37|418.47|16
1731615190000|2024-11-14 20:13:10|420.36|418.46|420.56|418.66|420.56|418.66|420.32|418.42|20
1731615200000|2024-11-14 20:13:20|420.55|418.65|420.55|418.65|420.7|418.8|420.53|418.63|22
1731615210000|2024-11-14 20:13:30|420.59|418.69|420.57|418.67|420.62|418.72|420.5|418.6|22
1731615220000|2024-11-14 20:13:40|420.55|418.65|420.45|418.55|420.61|418.71|420.45|418.55|21
1731615230000|2024-11-14 20:13:50|420.44|418.54|420.09|418.19|420.44|418.54|420.01|418.11|14
1731615240000|2024-11-14 20:14:00|420.1|418.2|420.09|418.19|420.1|418.2|419.99|418.09|20
1731615250000|2024-11-14 20:14:10|420.08|418.18|420.04|418.14|420.27|418.37|420.04|418.14|19
1731615260000|2024-11-14 20:14:20|420.03|418.13|419.99|418.09|420.07|418.17|419.99|418.09|20
1731615270000|2024-11-14 20:14:30|419.98|418.08|419.67|417.77|419.98|418.08|419.67|417.77|28
1731615280000|2024-11-14 20:14:40|419.43|417.53|419.49|417.59|419.49|417.59|419.42|417.52|13
1731615290000|2024-11-14 20:14:50|419.52|417.62|419.48|417.58|419.53|417.63|419.44|417.54|21
1731615300000|2024-11-14 20:15:00|419.47|417.57|419.45|417.55|419.54|417.64|419.45|417.55|19
1731615310000|2024-11-14 20:15:10|419.21|417.31|419.54|417.64|419.73|417.83|419.21|417.31|8
1731615320000|2024-11-14 20:15:20|419.53|417.63|419.72|417.82|419.78|417.88|419.45|417.55|17
1731615330000|2024-11-14 20:15:30|419.71|417.81|419.56|417.66|419.79|417.89|419.56|417.66|24
1731615340000|2024-11-14 20:15:40|419.64|417.74|419.73|417.83|419.79|417.89|419.62|417.72|17
1731615350000|2024-11-14 20:15:50|419.72|417.82|419.67|417.77|419.78|417.88|419.67|417.77|13
1731615360000|2024-11-14 20:16:00|419.66|417.76|419.87|417.97|419.87|417.97|419.64|417.74|14
1731615370000|2024-11-14 20:16:10|419.86|417.96|420.19|418.29|420.19|418.29|419.86|417.96|17
1731615380000|2024-11-14 20:16:20|420.2|418.3|420.26|418.36|420.26|418.36|420.2|418.3|4
1731615390000|2024-11-14 20:16:30|420.3|418.4|420.77|418.87|420.77|418.87|420.28|418.38|23
1731615400000|2024-11-14 20:16:40|420.76|418.86|420.84|418.94|420.97|419.07|420.75|418.85|11
1731615410000|2024-11-14 20:16:50|420.97|419.07|420.92|419.02|421.03|419.13|420.82|418.92|22
1731615420000|2024-11-14 20:17:00|420.91|419.01|420.94|419.04|421.03|419.13|420.86|418.96|27
1731615430000|2024-11-14 20:17:10|420.93|419.03|420.84|418.94|420.98|419.08|420.84|418.94|22
1731615440000|2024-11-14 20:17:20|420.83|418.93|420.93|419.03|420.96|419.06|420.8|418.9|17
1731615450000|2024-11-14 20:17:30|420.92|419.02|421.24|419.34|421.27|419.37|420.92|419.02|12
1731615460000|2024-11-14 20:17:40|421.23|419.33|421.24|419.34|421.24|419.34|421.08|419.18|18
1731615470000|2024-11-14 20:17:50|421.34|419.44|421.19|419.29|421.34|419.44|421.19|419.29|22
1731615480000|2024-11-14 20:18:00|421.18|419.28|421.27|419.37|421.37|419.47|421.17|419.27|21
1731615490000|2024-11-14 20:18:10|421.38|419.48|421.32|419.42|421.38|419.48|421.29|419.39|17
1731615500000|2024-11-14 20:18:20|421.34|419.44|421.41|419.51|421.64|419.74|421.29|419.39|25
1731615510000|2024-11-14 20:18:30|421.4|419.5|421.38|419.48|421.46|419.56|421.33|419.43|25
1731615520000|2024-11-14 20:18:40|421.42|419.52|421.47|419.57|421.5|419.6|421.33|419.43|19
1731615530000|2024-11-14 20:18:50|421.46|419.56|421.45|419.55|421.52|419.62|421.4|419.5|14
1731615540000|2024-11-14 20:19:00|421.44|419.54|421.48|419.58|421.53|419.63|421.39|419.49|26
1731615550000|2024-11-14 20:19:10|421.47|419.57|421.26|419.36|421.47|419.57|421.26|419.36|19
1731615560000|2024-11-14 20:19:20|421.25|419.35|421.48|419.58|421.52|419.62|421.25|419.35|19
1731615570000|2024-11-14 20:19:30|421.49|419.59|421.09|419.19|421.49|419.59|421.09|419.19|19
1731615580000|2024-11-14 20:19:40|421.08|419.18|421.27|419.37|421.3|419.4|421.08|419.18|16
1731615590000|2024-11-14 20:19:50|421.23|419.33|421.16|419.26|421.25|419.35|421.16|419.26|12
1731615600000|2024-11-14 20:20:00|421.15|419.25|421.21|419.31|421.3|419.4|421.07|419.17|21
1731615610000|2024-11-14 20:20:10|421.2|419.3|421.33|419.43|421.34|419.44|421.15|419.25|21
1731615620000|2024-11-14 20:20:20|421.32|419.42|421.58|419.68|421.64|419.74|421.3|419.4|19
1731615630000|2024-11-14 20:20:30|421.6|419.7|421.52|419.62|421.6|419.7|421.52|419.62|9
1731615640000|2024-11-14 20:20:40|421.51|419.61|421.51|419.61|421.56|419.66|421.51|419.61|9
1731615650000|2024-11-14 20:20:50|421.56|419.66|421.57|419.67|421.57|419.67|421.42|419.52|19
1731615660000|2024-11-14 20:21:00|421.58|419.68|421.5|419.6|421.58|419.68|421.37|419.47|23
1731615670000|2024-11-14 20:21:10|421.38|419.48|421.32|419.42|421.5|419.6|421.32|419.42|25
1731615680000|2024-11-14 20:21:20|421.48|419.58|421.48|419.58|421.51|419.61|421.44|419.54|13
1731615690000|2024-11-14 20:21:30|421.49|419.59|421.46|419.56|421.49|419.59|421.46|419.56|4
1731615700000|2024-11-14 20:21:40|421.48|419.58|421.53|419.63|421.72|419.82|421.48|419.58|5
1731615710000|2024-11-14 20:21:50|421.52|419.62|421.83|419.93|422.01|420.11|421.51|419.61|22
1731615720000|2024-11-14 20:22:00|422.02|420.12|422.06|420.16|422.1|420.2|421.81|419.91|27
1731615730000|2024-11-14 20:22:10|422.05|420.15|422.02|420.12|422.14|420.24|422.02|420.12|21
1731615740000|2024-11-14 20:22:20|422.08|420.18|422.15|420.25|422.18|420.28|422.08|420.18|11
1731615750000|2024-11-14 20:22:30|422.14|420.24|422.21|420.31|422.22|420.32|422.12|420.22|21
1731615760000|2024-11-14 20:22:40|422.2|420.3|422.23|420.33|422.23|420.33|422.16|420.26|12
1731615770000|2024-11-14 20:22:50|422.22|420.32|422.16|420.26|422.23|420.33|422.14|420.24|15
1731615780000|2024-11-14 20:23:00|422.23|420.33|422.43|420.53|422.43|420.53|422.23|420.33|13
1731615790000|2024-11-14 20:23:10|422.53|420.63|422.76|420.86|422.76|420.86|422.44|420.54|10
1731615800000|2024-11-14 20:23:20|422.77|420.87|422.88|420.98|422.89|420.99|422.77|420.87|14
1731615810000|2024-11-14 20:23:30|422.89|420.99|422.87|420.97|422.89|420.99|422.87|420.97|3
1731615820000|2024-11-14 20:23:40|422.86|420.96|422.99|421.09|423|421.1|422.84|420.94|12
1731615830000|2024-11-14 20:23:50|423|421.1|423.05|421.15|423.29|421.39|423|421.1|22
1731615840000|2024-11-14 20:24:00|423.09|421.19|423.02|421.12|423.11|421.21|423.02|421.12|14
1731615850000|2024-11-14 20:24:10|423.03|421.13|423.15|421.25|423.19|421.29|423.03|421.13|9
1731615860000|2024-11-14 20:24:20|423.14|421.24|423.08|421.18|423.14|421.24|423.02|421.12|14
1731615870000|2024-11-14 20:24:30|423.07|421.17|423.14|421.24|423.18|421.28|423.07|421.17|10
1731615880000|2024-11-14 20:24:40|423.13|421.23|423.02|421.12|423.13|421.23|423.02|421.12|12
1731615890000|2024-11-14 20:24:50|423.01|421.11|422.94|421.04|423.01|421.11|422.94|421.04|7
1731615900000|2024-11-14 20:25:00|422.93|421.03|422.77|420.87|422.93|421.03|422.64|420.74|12
1731615910000|2024-11-14 20:25:10|422.76|420.86|422.73|420.83|422.76|420.86|422.73|420.83|4
1731615920000|2024-11-14 20:25:20|422.72|420.82|422.87|420.97|422.88|420.98|422.7|420.8|13
1731615930000|2024-11-14 20:25:30|422.86|420.96|422.88|420.98|422.93|421.03|422.83|420.93|8
1731615940000|2024-11-14 20:25:40|422.96|421.06|423.03|421.13|423.04|421.14|422.96|421.06|11
1731615950000|2024-11-14 20:25:50|423.04|421.14|423.04|421.14|423.04|421.14|423.04|421.14|1
1731615960000|2024-11-14 20:26:00|423.05|421.15|423.04|421.14|423.05|421.15|423.04|421.14|6
1731615970000|2024-11-14 20:26:10|423.03|421.13|422.91|421.01|423.03|421.13|422.89|420.99|19
1731615980000|2024-11-14 20:26:20|422.9|421|423.06|421.16|423.08|421.18|422.9|421|13
1731615990000|2024-11-14 20:26:30|423.08|421.18|422.95|421.05|423.08|421.18|422.95|421.05|13
1731616000000|2024-11-14 20:26:40|422.94|421.04|422.66|420.76|422.94|421.04|422.61|420.71|14
1731616010000|2024-11-14 20:26:50|422.73|420.83|422.84|420.94|422.84|420.94|422.73|420.83|6
1731616020000|2024-11-14 20:27:00|422.87|420.97|422.86|420.96|422.89|420.99|422.85|420.95|8
1731616030000|2024-11-14 20:27:10|422.85|420.95|423.03|421.13|423.05|421.15|422.85|420.95|11
1731616040000|2024-11-14 20:27:20|423.04|421.14|423.11|421.21|423.13|421.23|423.03|421.13|9
1731616050000|2024-11-14 20:27:30|423.13|421.23|422.95|421.05|423.13|421.23|422.95|421.05|18
1731616060000|2024-11-14 20:27:40|422.98|421.08|423.07|421.17|423.09|421.19|422.97|421.07|10
1731616070000|2024-11-14 20:27:50|423.06|421.16|423.12|421.22|423.2|421.3|423.05|421.15|12
1731616080000|2024-11-14 20:28:00|423.11|421.21|423.11|421.21|423.13|421.23|423.05|421.15|12
1731616090000|2024-11-14 20:28:10|423.1|421.2|423.18|421.28|423.2|421.3|423.1|421.2|8
1731616100000|2024-11-14 20:28:20|423.19|421.29|423.3|421.4|423.33|421.43|423.19|421.29|12
1731616110000|2024-11-14 20:28:30|423.29|421.39|423.34|421.44|423.35|421.45|423.25|421.35|14
1731616120000|2024-11-14 20:28:40|423.43|421.53|423.54|421.64|423.54|421.64|423.43|421.53|4
1731616130000|2024-11-14 20:28:50|423.55|421.65|423.56|421.66|423.56|421.66|423.55|421.65|2
1731616140000|2024-11-14 20:29:00|423.57|421.67|423.48|421.58|423.57|421.67|423.48|421.58|10
1731616150000|2024-11-14 20:29:10|423.46|421.56|423.39|421.49|423.46|421.56|423.31|421.41|26
1731616160000|2024-11-14 20:29:20|423.38|421.48|423.07|421.17|423.38|421.48|423.07|421.17|18
1731616170000|2024-11-14 20:29:30|423.1|421.2|423.06|421.16|423.1|421.2|423.06|421.16|4
1731616180000|2024-11-14 20:29:40|422.98|421.08|422.57|420.67|422.99|421.09|422.57|420.67|15
1731616190000|2024-11-14 20:29:50|422.56|420.66|422.35|420.45|422.56|420.66|422.18|420.28|20
1731616200000|2024-11-14 20:30:00|422.37|420.47|422.68|420.78|422.7|420.8|422.37|420.47|19
1731616210000|2024-11-14 20:30:10|422.69|420.79|422.87|420.97|423.02|421.12|422.69|420.79|21
1731616220000|2024-11-14 20:30:20|422.86|420.96|422.84|420.94|422.87|420.97|422.82|420.92|13
1731616230000|2024-11-14 20:30:30|422.85|420.95|422.82|420.92|422.89|420.99|422.82|420.92|5
1731616240000|2024-11-14 20:30:40|422.81|420.91|422.4|420.5|422.81|420.91|422.4|420.5|20
1731616250000|2024-11-14 20:30:50|422.39|420.49|422.27|420.37|422.39|420.49|422.27|420.37|15
1731616260000|2024-11-14 20:31:00|422.26|420.36|422.25|420.35|422.27|420.37|422.19|420.29|14
1731616270000|2024-11-14 20:31:10|422.26|420.36|422.19|420.29|422.26|420.36|422.19|420.29|6
1731616280000|2024-11-14 20:31:20|422.2|420.3|422.21|420.31|422.28|420.38|422.18|420.28|16
1731616290000|2024-11-14 20:31:30|422.2|420.3|422.01|420.11|422.2|420.3|421.99|420.09|11
1731616300000|2024-11-14 20:31:40|422.04|420.14|422.05|420.15|422.05|420.15|422.01|420.11|5
1731616310000|2024-11-14 20:31:50|422.04|420.14|422.07|420.17|422.09|420.19|421.99|420.09|7
1731616320000|2024-11-14 20:32:00|422.11|420.21|421.73|419.83|422.11|420.21|421.73|419.83|15
1731616330000|2024-11-14 20:32:10|421.72|419.82|421.57|419.67|421.72|419.82|421.57|419.67|11
1731616340000|2024-11-14 20:32:20|421.56|419.66|421.44|419.54|421.56|419.66|421.44|419.54|18
1731616350000|2024-11-14 20:32:30|421.43|419.53|421.46|419.56|421.49|419.59|421.41|419.51|9
1731616360000|2024-11-14 20:32:40|421.45|419.55|421.51|419.61|421.57|419.67|421.43|419.53|9
1731616370000|2024-11-14 20:32:50|421.5|419.6|421.63|419.73|421.64|419.74|421.5|419.6|7
1731616380000|2024-11-14 20:33:00|421.62|419.72|421.55|419.65|421.62|419.72|421.55|419.65|11
1731616390000|2024-11-14 20:33:10|421.54|419.64|421.43|419.53|421.54|419.64|421.43|419.53|8
1731616400000|2024-11-14 20:33:20|421.42|419.52|421.15|419.25|421.42|419.52|421.14|419.24|8
1731616410000|2024-11-14 20:33:30|421.16|419.26|421.29|419.39|421.33|419.43|421.15|419.25|8
1731616420000|2024-11-14 20:33:40|421.28|419.38|421.28|419.38|421.29|419.39|421.27|419.37|4
1731616430000|2024-11-14 20:33:50|421.26|419.36|421.45|419.55|421.52|419.62|421.26|419.36|18
1731616440000|2024-11-14 20:34:00|421.44|419.54|421.38|419.48|421.44|419.54|421.38|419.48|10
1731616450000|2024-11-14 20:34:10|421.37|419.47|421.5|419.6|421.54|419.64|421.37|419.47|17
1731616460000|2024-11-14 20:34:20|421.51|419.61|421.5|419.6|421.51|419.61|421.5|419.6|2
1731616470000|2024-11-14 20:34:30|421.49|419.59|421.49|419.59|421.49|419.59|421.42|419.52|11
1731616480000|2024-11-14 20:34:40|421.5|419.6|421.51|419.61|421.51|419.61|421.49|419.59|5
1731616490000|2024-11-14 20:34:50|421.52|419.62|421.49|419.59|421.54|419.64|421.49|419.59|5
1731616500000|2024-11-14 20:35:00|421.5|419.6|421.5|419.6|421.5|419.6|421.47|419.57|10
1731616510000|2024-11-14 20:35:10|421.54|419.64|421.47|419.57|421.54|419.64|421.47|419.57|11
1731616520000|2024-11-14 20:35:20|421.46|419.56|421.44|419.54|421.46|419.56|421.44|419.54|3
1731616530000|2024-11-14 20:35:30|421.43|419.53|421.15|419.25|421.43|419.53|421.14|419.24|9
1731616540000|2024-11-14 20:35:40|421.25|419.35|421.14|419.24|421.25|419.35|421.14|419.24|17
1731616550000|2024-11-14 20:35:50|421.13|419.23|421.11|419.21|421.13|419.23|421.11|419.21|2
1731616560000|2024-11-14 20:36:00|421.17|419.27|421.31|419.41|421.31|419.41|421.14|419.24|12
1731616570000|2024-11-14 20:36:10|421.3|419.4|421.02|419.12|421.38|419.48|421.02|419.12|18
1731616580000|2024-11-14 20:36:20|421.01|419.11|421.14|419.24|421.14|419.24|421.01|419.11|7
1731616590000|2024-11-14 20:36:30|421.15|419.25|421.44|419.54|421.45|419.55|421.15|419.25|11
1731616600000|2024-11-14 20:36:40|421.45|419.55|421.48|419.58|421.53|419.63|421.44|419.54|7
1731616610000|2024-11-14 20:36:50|421.49|419.59|421.5|419.6|421.5|419.6|421.48|419.58|4
1731616620000|2024-11-14 20:37:00|421.51|419.61|421.46|419.56|421.51|419.61|421.46|419.56|12
1731616630000|2024-11-14 20:37:10|421.45|419.55|421.08|419.18|421.45|419.55|421.08|419.18|13
1731616640000|2024-11-14 20:37:20|421.03|419.13|420.7|418.8|421.09|419.19|420.7|418.8|23
1731616650000|2024-11-14 20:37:30|420.81|418.91|420.69|418.79|420.81|418.91|420.69|418.79|10
1731616660000|2024-11-14 20:37:40|420.68|418.78|420.66|418.76|420.68|418.78|420.64|418.74|11
1731616670000|2024-11-14 20:37:50|420.67|418.77|420.67|418.77|420.67|418.77|420.66|418.76|5
1731616680000|2024-11-14 20:38:00|420.74|418.84|420.72|418.82|420.75|418.85|420.71|418.81|12
1731616690000|2024-11-14 20:38:10|420.71|418.81|420.8|418.9|420.82|418.92|420.71|418.81|10
1731616700000|2024-11-14 20:38:20|420.79|418.89|420.2|418.3|420.79|418.89|420.2|418.3|18
1731616710000|2024-11-14 20:38:30|420.19|418.29|420.21|418.31|420.23|418.33|420.17|418.27|9
1731616720000|2024-11-14 20:38:40|420.2|418.3|420.17|418.27|420.2|418.3|420.13|418.23|14
1731616730000|2024-11-14 20:38:50|420.16|418.26|419.76|417.86|420.16|418.26|419.76|417.86|24
1731616740000|2024-11-14 20:39:00|419.75|417.85|419.7|417.8|419.84|417.94|419.7|417.8|12
1731616750000|2024-11-14 20:39:10|419.69|417.79|419.78|417.88|419.79|417.89|419.67|417.77|12
1731616760000|2024-11-14 20:39:20|419.79|417.89|419.9|418|420.08|418.18|419.79|417.89|9
1731616770000|2024-11-14 20:39:30|419.91|418.01|420|418.1|420|418.1|419.91|418.01|3
1731616780000|2024-11-14 20:39:40|420.01|418.11|420|418.1|420.08|418.18|420|418.1|8
1731616790000|2024-11-14 20:39:50|419.99|418.09|420.06|418.16|420.09|418.19|419.99|418.09|8
1731616800000|2024-11-14 20:40:00|420.07|418.17|420.18|418.28|420.23|418.33|420.07|418.17|8
1731616810000|2024-11-14 20:40:10|420.19|418.29|420.67|418.77|420.67|418.77|420.18|418.28|13
1731616820000|2024-11-14 20:40:20|420.69|418.79|420.7|418.8|420.73|418.83|420.69|418.79|10
1731616830000|2024-11-14 20:40:30|420.71|418.81|420.94|419.04|421.05|419.15|420.71|418.81|13
1731616840000|2024-11-14 20:40:40|420.93|419.03|420.83|418.93|420.93|419.03|420.82|418.92|14
1731616850000|2024-11-14 20:40:50|420.84|418.94|420.99|419.09|420.99|419.09|420.84|418.94|5
1731616860000|2024-11-14 20:41:00|421|419.1|420.93|419.03|421|419.1|420.93|419.03|7
1731616870000|2024-11-14 20:41:10|420.92|419.02|420.89|418.99|420.92|419.02|420.89|418.99|7
1731616880000|2024-11-14 20:41:20|421.02|419.12|420.89|418.99|421.02|419.12|420.88|418.98|9
1731616890000|2024-11-14 20:41:30|420.88|418.98|420.82|418.92|420.91|419.01|420.82|418.92|8
1731616900000|2024-11-14 20:41:40|420.81|418.91|420.56|418.66|420.81|418.91|420.54|418.64|10
1731616910000|2024-11-14 20:41:50|420.64|418.74|420.7|418.8|420.71|418.81|420.63|418.73|9
1731616920000|2024-11-14 20:42:00|420.69|418.79|420.7|418.8|420.7|418.8|420.68|418.78|3
1731616930000|2024-11-14 20:42:10|420.74|418.84|420.76|418.86|420.77|418.87|420.7|418.8|7
1731616940000|2024-11-14 20:42:20|420.88|418.98|420.77|418.87|420.89|418.99|420.77|418.87|21
1731616950000|2024-11-14 20:42:30|420.76|418.86|420.68|418.78|420.76|418.86|420.68|418.78|11
1731616960000|2024-11-14 20:42:40|420.67|418.77|420.91|419.01|420.92|419.02|420.67|418.77|8
1731616970000|2024-11-14 20:42:50|420.93|419.03|420.95|419.05|420.95|419.05|420.93|419.03|7
1731616980000|2024-11-14 20:43:00|420.94|419.04|421.08|419.18|421.09|419.19|420.94|419.04|9
1731616990000|2024-11-14 20:43:10|421.09|419.19|421.13|419.23|421.13|419.23|421.09|419.19|5
1731617000000|2024-11-14 20:43:20|421.14|419.24|421.09|419.19|421.14|419.24|421.09|419.19|3
1731617010000|2024-11-14 20:43:30|421.08|419.18|421.08|419.18|421.11|419.21|421.04|419.14|9
1731617020000|2024-11-14 20:43:40|421.07|419.17|421.01|419.11|421.07|419.17|421|419.1|10
1731617030000|2024-11-14 20:43:50|421|419.1|421|419.1|421.01|419.11|420.96|419.06|11
1731617040000|2024-11-14 20:44:00|420.99|419.09|421.01|419.11|421.02|419.12|420.96|419.06|6
1731617050000|2024-11-14 20:44:10|421.02|419.12|420.97|419.07|421.02|419.12|420.96|419.06|9
1731617060000|2024-11-14 20:44:20|420.96|419.06|420.98|419.08|421.03|419.13|420.93|419.03|13
1731617070000|2024-11-14 20:44:30|420.97|419.07|420.83|418.93|420.97|419.07|420.69|418.79|12
1731617080000|2024-11-14 20:44:40|420.84|418.94|420.84|418.94|420.86|418.96|420.83|418.93|6
1731617090000|2024-11-14 20:44:50|420.83|418.93|420.85|418.95|420.87|418.97|420.83|418.93|6
1731617100000|2024-11-14 20:45:00|420.88|418.98|421.04|419.14|421.05|419.15|420.81|418.91|9
1731617110000|2024-11-14 20:45:10|420.88|418.98|420.83|418.93|421.04|419.14|420.79|418.89|9
1731617120000|2024-11-14 20:45:20|420.84|418.94|420.95|419.05|420.98|419.08|420.84|418.94|12
1731617130000|2024-11-14 20:45:30|421.1|419.2|421.24|419.34|421.24|419.34|421.06|419.16|16
1731617140000|2024-11-14 20:45:40|421.22|419.32|421.16|419.26|421.22|419.32|421.14|419.24|9
1731617150000|2024-11-14 20:45:50|421.17|419.27|421.09|419.19|421.17|419.27|421.09|419.19|9
1731617160000|2024-11-14 20:46:00|421.08|419.18|421.14|419.24|421.28|419.38|421.06|419.16|18
1731617170000|2024-11-14 20:46:10|421.13|419.23|420.75|418.85|421.13|419.23|420.74|418.84|16
1731617180000|2024-11-14 20:46:20|420.74|418.84|420.56|418.66|420.74|418.84|420.56|418.66|9
1731617190000|2024-11-14 20:46:30|420.55|418.65|420.44|418.54|420.56|418.66|420.44|418.54|13
1731617200000|2024-11-14 20:46:40|420.46|418.56|420.4|418.5|420.46|418.56|420.38|418.48|11
1731617210000|2024-11-14 20:46:50|420.39|418.49|420.51|418.61|420.53|418.63|420.36|418.46|13
1731617220000|2024-11-14 20:47:00|420.69|418.79|420.77|418.87|420.77|418.87|420.68|418.78|9
1731617230000|2024-11-14 20:47:10|420.88|418.98|421.03|419.13|421.03|419.13|420.83|418.93|10
1731617240000|2024-11-14 20:47:20|421.02|419.12|421.05|419.15|421.08|419.18|421.02|419.12|9
1731617250000|2024-11-14 20:47:30|421.06|419.16|421.07|419.17|421.08|419.18|421.06|419.16|6
1731617260000|2024-11-14 20:47:40|421.06|419.16|421.03|419.13|421.06|419.16|421.03|419.13|4
1731617270000|2024-11-14 20:47:50|421.06|419.16|420.94|419.04|421.06|419.16|420.94|419.04|12
1731617280000|2024-11-14 20:48:00|420.93|419.03|420.64|418.74|420.93|419.03|420.6|418.7|11
1731617290000|2024-11-14 20:48:10|420.63|418.73|420.64|418.74|420.65|418.75|420.58|418.68|11
1731617300000|2024-11-14 20:48:20|420.63|418.73|420.58|418.68|420.64|418.74|420.58|418.68|8
1731617310000|2024-11-14 20:48:30|420.6|418.7|420.51|418.61|420.6|418.7|420.51|418.61|11
1731617320000|2024-11-14 20:48:40|420.5|418.6|420.65|418.75|420.66|418.76|420.49|418.59|9
1731617330000|2024-11-14 20:48:50|420.64|418.74|420.26|418.36|420.64|418.74|420.26|418.36|17
1731617340000|2024-11-14 20:49:00|420.25|418.35|420.27|418.37|420.29|418.39|420.19|418.29|15
1731617350000|2024-11-14 20:49:10|420.26|418.36|420.17|418.27|420.27|418.37|420.17|418.27|12
1731617360000|2024-11-14 20:49:20|420.16|418.26|419.96|418.06|420.16|418.26|419.94|418.04|13
1731617370000|2024-11-14 20:49:30|419.8|417.9|419.84|417.94|419.92|418.02|419.8|417.9|11
1731617380000|2024-11-14 20:49:40|419.75|417.85|419.84|417.94|419.84|417.94|419.75|417.85|6
1731617390000|2024-11-14 20:49:50|419.83|417.93|419.84|417.94|419.85|417.95|419.82|417.92|9
1731617400000|2024-11-14 20:50:00|419.99|418.09|419.85|417.95|420.01|418.11|419.85|417.95|12
1731617410000|2024-11-14 20:50:10|419.84|417.94|420|418.1|420|418.1|419.75|417.85|14
1731617420000|2024-11-14 20:50:20|420.01|418.11|420.14|418.24|420.15|418.25|420|418.1|7
1731617430000|2024-11-14 20:50:30|420.13|418.23|420.03|418.13|420.13|418.23|420.03|418.13|12
1731617440000|2024-11-14 20:50:40|420.04|418.14|420.13|418.23|420.13|418.23|420.04|418.14|8
1731617450000|2024-11-14 20:50:50|420.14|418.24|420.22|418.32|420.31|418.41|420.14|418.24|6
1731617460000|2024-11-14 20:51:00|420.3|418.4|420.35|418.45|420.35|418.45|420.3|418.4|8
1731617470000|2024-11-14 20:51:10|420.36|418.46|420.57|418.67|420.57|418.67|420.36|418.46|10
1731617480000|2024-11-14 20:51:20|420.71|418.81|420.59|418.69|420.71|418.81|420.59|418.69|10
1731617490000|2024-11-14 20:51:30|420.58|418.68|420.55|418.65|420.62|418.72|420.47|418.57|20
1731617500000|2024-11-14 20:51:40|420.54|418.64|420.5|418.6|420.54|418.64|420.5|418.6|5
1731617510000|2024-11-14 20:51:50|420.51|418.61|420.65|418.75|420.65|418.75|420.51|418.61|2
1731617520000|2024-11-14 20:52:00|420.66|418.76|420.62|418.72|420.66|418.76|420.62|418.72|8
1731617530000|2024-11-14 20:52:10|420.61|418.71|420.66|418.76|420.66|418.76|420.56|418.66|18
1731617540000|2024-11-14 20:52:20|420.67|418.77|420.67|418.77|420.67|418.77|420.67|418.77|1
1731617550000|2024-11-14 20:52:30|420.68|418.78|420.71|418.81|420.71|418.81|420.68|418.78|7
1731617560000|2024-11-14 20:52:40|420.7|418.8|420.83|418.93|420.9|419|420.7|418.8|16
1731617570000|2024-11-14 20:52:50|420.82|418.92|420.75|418.85|420.82|418.92|420.74|418.84|12
1731617580000|2024-11-14 20:53:00|420.76|418.86|420.77|418.87|420.77|418.87|420.76|418.86|2
1731617590000|2024-11-14 20:53:10|420.76|418.86|420.73|418.83|420.77|418.87|420.72|418.82|10
1731617600000|2024-11-14 20:53:20|420.72|418.82|420.76|418.86|420.78|418.88|420.69|418.79|9
1731617610000|2024-11-14 20:53:30|420.75|418.85|420.73|418.83|420.75|418.85|420.67|418.77|12
1731617620000|2024-11-14 20:53:40|420.72|418.82|420.66|418.76|420.74|418.84|420.66|418.76|23
1731617630000|2024-11-14 20:53:50|420.65|418.75|420.59|418.69|420.74|418.84|420.56|418.66|24
1731617640000|2024-11-14 20:54:00|420.58|418.68|420.56|418.66|420.69|418.79|420.53|418.63|30
1731617650000|2024-11-14 20:54:10|420.55|418.65|420.71|418.81|420.72|418.82|420.54|418.64|23
1731617660000|2024-11-14 20:54:20|420.7|418.8|420.71|418.81|420.71|418.81|420.65|418.75|16
1731617670000|2024-11-14 20:54:30|420.7|418.8|420.67|418.77|420.71|418.81|420.67|418.77|7
1731617680000|2024-11-14 20:54:40|420.66|418.76|420.36|418.46|420.66|418.76|420.34|418.44|11
1731617690000|2024-11-14 20:54:50|420.35|418.45|420.33|418.43|420.36|418.46|420.28|418.38|15
1731617700000|2024-11-14 20:55:00|420.34|418.44|420.29|418.39|420.4|418.5|420.29|418.39|12
1731617710000|2024-11-14 20:55:10|420.28|418.38|420.16|418.26|420.39|418.49|420.16|418.26|20
1731617720000|2024-11-14 20:55:20|420.23|418.33|420.12|418.22|420.23|418.33|420.12|418.22|12
1731617730000|2024-11-14 20:55:30|420.11|418.21|420.11|418.21|420.12|418.22|420.1|418.2|4
1731617740000|2024-11-14 20:55:40|420.24|418.34|420.3|418.4|420.42|418.52|420.13|418.23|16
1731617750000|2024-11-14 20:55:50|420.31|418.41|420.57|418.67|420.57|418.67|420.31|418.41|15
1731617760000|2024-11-14 20:56:00|420.73|418.83|420.7|418.8|420.74|418.84|420.67|418.77|10
1731617770000|2024-11-14 20:56:10|420.75|418.85|420.98|419.08|421.03|419.13|420.75|418.85|19
1731617780000|2024-11-14 20:56:20|420.96|419.06|420.85|418.95|420.96|419.06|420.79|418.89|21
1731617790000|2024-11-14 20:56:30|420.91|419.01|420.89|418.99|420.91|419.01|420.82|418.92|16
1731617800000|2024-11-14 20:56:40|420.88|418.98|420.62|418.72|420.88|418.98|420.43|418.53|31
1731617810000|2024-11-14 20:56:50|420.53|418.63|420.57|418.67|420.67|418.77|420.47|418.57|29
1731617820000|2024-11-14 20:57:00|420.55|418.65|420.58|418.68|420.61|418.71|420.54|418.64|5
1731617830000|2024-11-14 20:57:10|420.59|418.69|420.46|418.56|420.59|418.69|420.46|418.56|11
1731617840000|2024-11-14 20:57:20|420.45|418.55|420.49|418.59|420.56|418.66|420.45|418.55|13
1731617850000|2024-11-14 20:57:30|420.48|418.58|420.44|418.54|420.49|418.59|420.44|418.54|13
1731617860000|2024-11-14 20:57:40|420.43|418.53|420.46|418.56|420.51|418.61|420.43|418.53|10
1731617870000|2024-11-14 20:57:50|420.5|418.6|420.43|418.53|420.5|418.6|420.39|418.49|14
1731617880000|2024-11-14 20:58:00|420.42|418.52|420.45|418.55|420.49|418.59|420.41|418.51|11
1731617890000|2024-11-14 20:58:10|420.46|418.56|420.56|418.66|420.56|418.66|420.46|418.56|12
1731617900000|2024-11-14 20:58:20|420.57|418.67|420.73|418.83|420.73|418.83|420.56|418.66|17
1731617910000|2024-11-14 20:58:30|420.74|418.84|420.68|418.78|420.92|419.02|420.68|418.78|18
1731617920000|2024-11-14 20:58:40|420.67|418.77|419.82|417.92|420.67|418.77|419.82|417.92|22
1731617930000|2024-11-14 20:58:50|419.8|417.9|419.71|417.81|419.8|417.9|419.71|417.81|9
1731617940000|2024-11-14 20:59:00|419.69|417.79|419.87|417.97|419.87|417.97|419.62|417.72|17
1731617950000|2024-11-14 20:59:10|419.88|417.98|420.06|418.16|420.08|418.18|419.88|417.98|11
1731617960000|2024-11-14 20:59:20|420.12|418.22|420.37|418.47|420.4|418.5|420.12|418.22|17
1731617970000|2024-11-14 20:59:30|420.42|418.52|420.6|418.7|420.62|418.72|420.42|418.52|21
1731617980000|2024-11-14 20:59:40|420.59|418.69|420.49|418.59|420.72|418.82|420.49|418.59|11
1731617990000|2024-11-14 20:59:50|420.41|418.51|420.37|418.47|420.41|418.51|420.32|418.42|14
1731618000000|2024-11-14 21:00:00|420.36|418.46|420.37|418.47|420.38|418.48|420|418.1|23
1731618010000|2024-11-14 21:00:10|420.36|418.46|420.61|418.71|420.61|418.71|420.36|418.46|11
1731618020000|2024-11-14 21:00:20|420.62|418.72|420.76|418.86|420.77|418.87|420.62|418.72|10
1731618030000|2024-11-14 21:00:30|420.75|418.85|420.54|418.64|420.75|418.85|420.54|418.64|13
1731618040000|2024-11-14 21:00:40|420.53|418.63|420.65|418.75|420.67|418.77|420.51|418.61|9
1731618050000|2024-11-14 21:00:50|420.64|418.74|420.64|418.74|420.64|418.74|420.57|418.67|9
1731618060000|2024-11-14 21:01:00|420.63|418.73|420.58|418.68|420.64|418.74|420.58|418.68|15
1731618070000|2024-11-14 21:01:10|420.57|418.67|420.76|418.86|420.76|418.86|420.56|418.66|10
1731618080000|2024-11-14 21:01:20|420.77|418.87|420.82|418.92|420.86|418.96|420.77|418.87|14
1731618090000|2024-11-14 21:01:30|420.88|418.98|421.14|419.24|421.15|419.25|420.87|418.97|13
1731618100000|2024-11-14 21:01:40|421.15|419.25|421.42|419.52|421.42|419.52|421.15|419.25|15
1731618110000|2024-11-14 21:01:50|421.43|419.53|422.04|420.14|422.04|420.14|421.43|419.53|19
1731618120000|2024-11-14 21:02:00|422.02|420.12|422.22|420.32|422.25|420.35|422|420.1|18
1731618130000|2024-11-14 21:02:10|422.23|420.33|422.35|420.45|422.37|420.47|422.23|420.33|7
1731618140000|2024-11-14 21:02:20|422.34|420.44|422.22|420.32|422.34|420.44|422.22|420.32|17
1731618150000|2024-11-14 21:02:30|422.17|420.27|422.03|420.13|422.17|420.27|421.95|420.05|13
1731618160000|2024-11-14 21:02:40|422.02|420.12|421.96|420.06|422.02|420.12|421.84|419.94|15
1731618170000|2024-11-14 21:02:50|421.95|420.05|421.81|419.91|421.95|420.05|421.81|419.91|12
1731618180000|2024-11-14 21:03:00|421.8|419.9|421.57|419.67|421.8|419.9|421.56|419.66|12
1731618190000|2024-11-14 21:03:10|421.56|419.66|421.59|419.69|421.65|419.75|421.54|419.64|6
1731618200000|2024-11-14 21:03:20|421.58|419.68|421.15|419.25|421.58|419.68|421.15|419.25|13
1731618210000|2024-11-14 21:03:30|421.14|419.24|420.88|418.98|421.14|419.24|420.88|418.98|15
1731618220000|2024-11-14 21:03:40|420.87|418.97|420.75|418.85|420.95|419.05|420.75|418.85|11
1731618230000|2024-11-14 21:03:50|420.74|418.84|420.78|418.88|420.85|418.95|420.67|418.77|18
1731618240000|2024-11-14 21:04:00|420.77|418.87|420.9|419|420.94|419.04|420.76|418.86|16
1731618250000|2024-11-14 21:04:10|420.89|418.99|420.99|419.09|420.99|419.09|420.87|418.97|12
1731618260000|2024-11-14 21:04:20|420.98|419.08|421.19|419.29|421.19|419.29|420.98|419.08|12
1731618270000|2024-11-14 21:04:30|421.18|419.28|421.11|419.21|421.19|419.29|421.11|419.21|10
1731618280000|2024-11-14 21:04:40|421.04|419.14|421.06|419.16|421.11|419.21|421.04|419.14|11
1731618290000|2024-11-14 21:04:50|421.05|419.15|421.24|419.34|421.24|419.34|421.05|419.15|6
1731618300000|2024-11-14 21:05:00|421.25|419.35|421.31|419.41|421.31|419.41|421.25|419.35|4
1731618310000|2024-11-14 21:05:10|421.32|419.42|421.34|419.44|421.48|419.58|421.27|419.37|8
1731618320000|2024-11-14 21:05:20|421.33|419.43|421.37|419.47|421.37|419.47|421.33|419.43|4
1731618330000|2024-11-14 21:05:30|421.38|419.48|421.19|419.29|421.38|419.48|421.19|419.29|8
1731618340000|2024-11-14 21:05:40|421.09|419.19|420.84|418.94|421.09|419.19|420.84|418.94|18
1731618350000|2024-11-14 21:05:50|420.68|418.78|420.6|418.7|420.68|418.78|420.6|418.7|12
1731618360000|2024-11-14 21:06:00|420.59|418.69|420.5|418.6|420.6|418.7|420.48|418.58|15
1731618370000|2024-11-14 21:06:10|420.51|418.61|420.59|418.69|420.69|418.79|420.51|418.61|15
1731618380000|2024-11-14 21:06:20|420.58|418.68|420.55|418.65|420.58|418.68|420.55|418.65|6
1731618390000|2024-11-14 21:06:30|420.54|418.64|420.66|418.76|420.66|418.76|420.53|418.63|5
1731618400000|2024-11-14 21:06:40|420.71|418.81|420.9|419|420.95|419.05|420.71|418.81|11
1731618410000|2024-11-14 21:06:50|420.89|418.99|420.86|418.96|420.9|419|420.86|418.96|6
1731618420000|2024-11-14 21:07:00|420.85|418.95|420.72|418.82|420.85|418.95|420.72|418.82|8
1731618430000|2024-11-14 21:07:10|420.71|418.81|420|418.1|420.82|418.92|420|418.1|18
1731618440000|2024-11-14 21:07:20|419.98|418.08|420.03|418.13|420.06|418.16|419.96|418.06|17
1731618450000|2024-11-14 21:07:30|419.83|417.93|419.86|417.96|419.87|417.97|419.83|417.93|6
1731618460000|2024-11-14 21:07:40|419.85|417.95|419.59|417.69|419.85|417.95|419.59|417.69|8
1731618470000|2024-11-14 21:07:50|419.58|417.68|419.48|417.58|419.58|417.68|419.46|417.56|15
1731618480000|2024-11-14 21:08:00|419.61|417.71|420|418.1|420|418.1|419.57|417.67|18
1731618490000|2024-11-14 21:08:10|420.04|418.14|420.39|418.49|420.47|418.57|420.04|418.14|22
1731618500000|2024-11-14 21:08:20|420.37|418.47|420.55|418.65|420.55|418.65|420.37|418.47|10
1731618510000|2024-11-14 21:08:30|420.54|418.64|420.58|418.68|420.73|418.83|420.54|418.64|15
1731618520000|2024-11-14 21:08:40|420.6|418.7|420.6|418.7|420.65|418.75|420.57|418.67|10
1731618530000|2024-11-14 21:08:50|420.59|418.69|420.54|418.64|420.59|418.69|420.54|418.64|5
1731618540000|2024-11-14 21:09:00|420.52|418.62|420.21|418.31|420.52|418.62|420.19|418.29|12
1731618550000|2024-11-14 21:09:10|420.2|418.3|419.82|417.92|420.2|418.3|419.82|417.92|19
1731618560000|2024-11-14 21:09:20|419.81|417.91|419.29|417.39|419.81|417.91|419.27|417.37|21
1731618570000|2024-11-14 21:09:30|419.38|417.48|419.35|417.45|419.4|417.5|419.35|417.45|13
1731618580000|2024-11-14 21:09:40|419.38|417.48|419.25|417.35|419.38|417.48|419.24|417.34|9
1731618590000|2024-11-14 21:09:50|419.24|417.34|419.34|417.44|419.34|417.44|419.21|417.31|7
1731618600000|2024-11-14 21:10:00|419.35|417.45|419.66|417.76|419.66|417.76|419.35|417.45|18
1731618610000|2024-11-14 21:10:10|419.68|417.78|419.53|417.63|419.79|417.89|419.53|417.63|16
1731618620000|2024-11-14 21:10:20|419.52|417.62|419.57|417.67|419.57|417.67|419.44|417.54|10
1731618630000|2024-11-14 21:10:30|419.58|417.68|419.47|417.57|419.59|417.69|419.35|417.45|13
1731618640000|2024-11-14 21:10:40|419.46|417.56|419.45|417.55|419.48|417.58|419.44|417.54|10
1731618650000|2024-11-14 21:10:50|419.59|417.69|419.47|417.57|419.59|417.69|419.45|417.55|5
1731618660000|2024-11-14 21:11:00|419.59|417.69|419.43|417.53|419.61|417.71|419.4|417.5|14
1731618670000|2024-11-14 21:11:10|419.44|417.54|419.56|417.66|419.57|417.67|419.44|417.54|9
1731618680000|2024-11-14 21:11:20|419.57|417.67|419.68|417.78|419.71|417.81|419.56|417.66|9
1731618690000|2024-11-14 21:11:30|419.73|417.83|419.65|417.75|419.76|417.86|419.65|417.75|7
1731618700000|2024-11-14 21:11:40|419.44|417.54|419.61|417.71|419.61|417.71|419.44|417.54|19
1731618710000|2024-11-14 21:11:50|419.67|417.77|419.78|417.88|419.78|417.88|419.67|417.77|12
1731618720000|2024-11-14 21:12:00|419.79|417.89|419.83|417.93|419.83|417.93|419.79|417.89|5
1731618730000|2024-11-14 21:12:10|419.84|417.94|420.23|418.33|420.26|418.36|419.82|417.92|23
1731618740000|2024-11-14 21:12:20|420.25|418.35|420.3|418.4|420.3|418.4|420.25|418.35|5
1731618750000|2024-11-14 21:12:30|420.31|418.41|420.34|418.44|420.34|418.44|420.31|418.41|10
1731618760000|2024-11-14 21:12:40|420.33|418.43|420.38|418.48|420.38|418.48|420.33|418.43|5
1731618770000|2024-11-14 21:12:50|420.39|418.49|420.47|418.57|420.49|418.59|420.33|418.43|8
1731618780000|2024-11-14 21:13:00|420.43|418.53|420.29|418.39|420.47|418.57|420.25|418.35|10
1731618790000|2024-11-14 21:13:10|420.28|418.38|420.21|418.31|420.28|418.38|420.21|418.31|6
1731618800000|2024-11-14 21:13:20|420.1|418.2|419.96|418.06|420.16|418.26|419.96|418.06|15
1731618810000|2024-11-14 21:13:30|419.95|418.05|419.94|418.04|419.95|418.05|419.92|418.02|7
1731618820000|2024-11-14 21:13:40|419.95|418.05|419.83|417.93|419.97|418.07|419.83|417.93|7
1731618830000|2024-11-14 21:13:50|419.82|417.92|419.77|417.87|419.82|417.92|419.72|417.82|9
1731618840000|2024-11-14 21:14:00|419.78|417.88|419.82|417.92|419.82|417.92|419.78|417.88|6
1731618850000|2024-11-14 21:14:10|419.83|417.93|419.99|418.09|420.02|418.12|419.74|417.84|14
1731618860000|2024-11-14 21:14:20|420.01|418.11|420.14|418.24|420.15|418.25|419.99|418.09|10
1731618870000|2024-11-14 21:14:30|420.15|418.25|420.2|418.3|420.2|418.3|420.15|418.25|6
1731618880000|2024-11-14 21:14:40|420.21|418.31|420.22|418.32|420.22|418.32|420.21|418.31|2
1731618890000|2024-11-14 21:14:50|420.21|418.31|420.21|418.31|420.21|418.31|420.17|418.27|5
1731618900000|2024-11-14 21:15:00|420.32|418.42|420.27|418.37|420.36|418.46|420.26|418.36|12
1731618910000|2024-11-14 21:15:10|420.29|418.39|420.4|418.5|420.41|418.51|420.23|418.33|12
1731618920000|2024-11-14 21:15:20|420.41|418.51|420.52|418.62|420.53|418.63|420.41|418.51|12
1731618930000|2024-11-14 21:15:30|420.56|418.66|420.99|419.09|421.06|419.16|420.56|418.66|20
1731618940000|2024-11-14 21:15:40|420.98|419.08|420.82|418.92|420.98|419.08|420.82|418.92|12
1731618950000|2024-11-14 21:15:50|420.81|418.91|420.8|418.9|420.83|418.93|420.78|418.88|8
1731618960000|2024-11-14 21:16:00|420.79|418.89|420.82|418.92|420.82|418.92|420.77|418.87|10
1731618970000|2024-11-14 21:16:10|420.81|418.91|420.78|418.88|421.01|419.11|420.77|418.87|15
1731618980000|2024-11-14 21:16:20|420.77|418.87|420.85|418.95|420.85|418.95|420.74|418.84|10
1731618990000|2024-11-14 21:16:30|420.86|418.96|421.11|419.21|421.11|419.21|420.86|418.96|12
1731619000000|2024-11-14 21:16:40|421.12|419.22|421.32|419.42|421.37|419.47|421.12|419.22|12
1731619010000|2024-11-14 21:16:50|421.31|419.41|421.46|419.56|421.46|419.56|421.31|419.41|9
1731619020000|2024-11-14 21:17:00|421.47|419.57|421.34|419.44|421.48|419.58|421.34|419.44|12
1731619030000|2024-11-14 21:17:10|421.33|419.43|421.36|419.46|421.36|419.46|421.17|419.27|8
1731619040000|2024-11-14 21:17:20|421.37|419.47|421.74|419.84|421.74|419.84|421.37|419.47|20
1731619050000|2024-11-14 21:17:30|421.75|419.85|421.75|419.85|421.78|419.88|421.75|419.85|7
1731619060000|2024-11-14 21:17:40|421.76|419.86|421.47|419.57|421.77|419.87|421.47|419.57|9
1731619070000|2024-11-14 21:17:50|421.46|419.56|421.5|419.6|421.52|419.62|421.43|419.53|13
1731619080000|2024-11-14 21:18:00|421.51|419.61|421.66|419.76|421.66|419.76|421.49|419.59|12
1731619090000|2024-11-14 21:18:10|421.67|419.77|421.66|419.76|421.67|419.77|421.64|419.74|8
1731619100000|2024-11-14 21:18:20|421.67|419.77|421.97|420.07|421.97|420.07|421.66|419.76|12
1731619110000|2024-11-14 21:18:30|421.99|420.09|421.67|419.77|422.01|420.11|421.67|419.77|18
1731619120000|2024-11-14 21:18:40|421.66|419.76|421.85|419.95|421.86|419.96|421.66|419.76|8
1731619130000|2024-11-14 21:18:50|421.87|419.97|421.93|420.03|421.93|420.03|421.86|419.96|5
1731619140000|2024-11-14 21:19:00|421.92|420.02|421.88|419.98|421.93|420.03|421.88|419.98|7
1731619150000|2024-11-14 21:19:10|421.87|419.97|421.8|419.9|421.87|419.97|421.8|419.9|9
1731619160000|2024-11-14 21:19:20|421.89|419.99|421.95|420.05|421.97|420.07|421.88|419.98|7
1731619170000|2024-11-14 21:19:30|421.94|420.04|422.01|420.11|422.02|420.12|421.91|420.01|9
1731619180000|2024-11-14 21:19:40|422.02|420.12|422.06|420.16|422.07|420.17|421.98|420.08|8
1731619190000|2024-11-14 21:19:50|422.07|420.17|422.45|420.55|422.52|420.62|422.07|420.17|15
1731619200000|2024-11-14 21:20:00|422.44|420.54|422.28|420.38|422.44|420.54|422.25|420.35|12
1731619210000|2024-11-14 21:20:10|422.29|420.39|422.31|420.41|422.37|420.47|422.27|420.37|11
1731619220000|2024-11-14 21:20:20|422.32|420.42|422.5|420.6|422.5|420.6|422.31|420.41|10
1731619230000|2024-11-14 21:20:30|422.51|420.61|422.57|420.67|422.57|420.67|422.43|420.53|14
1731619240000|2024-11-14 21:20:40|422.56|420.66|422.59|420.69|422.59|420.69|422.53|420.63|10
1731619250000|2024-11-14 21:20:50|422.62|420.72|422.63|420.73|422.64|420.74|422.61|420.71|6
1731619260000|2024-11-14 21:21:00|422.61|420.71|422.66|420.76|422.66|420.76|422.59|420.69|11
1731619270000|2024-11-14 21:21:10|422.67|420.77|422.8|420.9|422.8|420.9|422.64|420.74|9
1731619280000|2024-11-14 21:21:20|422.85|420.95|422.92|421.02|423.05|421.15|422.85|420.95|10
1731619290000|2024-11-14 21:21:30|422.91|421.01|422.97|421.07|422.97|421.07|422.87|420.97|10
1731619300000|2024-11-14 21:21:40|422.98|421.08|423.01|421.11|423.01|421.11|422.94|421.04|9
1731619310000|2024-11-14 21:21:50|423.02|421.12|423.05|421.15|423.05|421.15|423|421.1|8
1731619320000|2024-11-14 21:22:00|423.06|421.16|423.27|421.37|423.27|421.37|423|421.1|9
1731619330000|2024-11-14 21:22:10|423.28|421.38|423.26|421.36|423.28|421.38|423.17|421.27|13
1731619340000|2024-11-14 21:22:20|423.25|421.35|423.31|421.41|423.32|421.42|423.24|421.34|4
1731619350000|2024-11-14 21:22:30|423.15|421.25|422.86|420.96|423.15|421.25|422.86|420.96|16
1731619360000|2024-11-14 21:22:40|422.89|420.99|422.94|421.04|423|421.1|422.89|420.99|5
1731619370000|2024-11-14 21:22:50|422.93|421.03|423.01|421.11|423.05|421.15|422.84|420.94|22
1731619380000|2024-11-14 21:23:00|422.99|421.09|422.99|421.09|423|421.1|422.93|421.03|7
1731619390000|2024-11-14 21:23:10|422.98|421.08|423|421.1|423|421.1|422.97|421.07|7
1731619400000|2024-11-14 21:23:20|422.99|421.09|423.04|421.14|423.04|421.14|422.99|421.09|9
1731619410000|2024-11-14 21:23:30|423.05|421.15|423.24|421.34|423.26|421.36|423.04|421.14|11
1731619420000|2024-11-14 21:23:40|423.25|421.35|423.27|421.37|423.28|421.38|423.2|421.3|11
1731619430000|2024-11-14 21:23:50|423.26|421.36|423.25|421.35|423.27|421.37|423.23|421.33|11
1731619440000|2024-11-14 21:24:00|423.26|421.36|423.15|421.25|423.32|421.42|423.07|421.17|12
1731619450000|2024-11-14 21:24:10|423.16|421.26|423.31|421.41|423.37|421.47|423.16|421.26|9
1731619460000|2024-11-14 21:24:20|423.32|421.42|423.37|421.47|423.37|421.47|423.32|421.42|9
1731619470000|2024-11-14 21:24:30|423.38|421.48|423.38|421.48|423.38|421.48|423.37|421.47|3
1731619480000|2024-11-14 21:24:40|423.37|421.47|423.45|421.55|423.47|421.57|423.37|421.47|5
1731619490000|2024-11-14 21:24:50|423.44|421.54|423.22|421.32|423.45|421.55|423.22|421.32|8
1731619500000|2024-11-14 21:25:00|423.21|421.31|423.27|421.37|423.27|421.37|423.18|421.28|7
1731619510000|2024-11-14 21:25:10|423.26|421.36|423.24|421.34|423.26|421.36|423.19|421.29|11
1731619520000|2024-11-14 21:25:20|423.23|421.33|423.35|421.45|423.36|421.46|423.23|421.33|4
1731619530000|2024-11-14 21:25:30|423.34|421.44|423.35|421.45|423.38|421.48|423.31|421.41|15
1731619540000|2024-11-14 21:25:40|423.34|421.44|423.31|421.41|423.34|421.44|423.31|421.41|9
1731619550000|2024-11-14 21:25:50|423.33|421.43|423.32|421.42|423.42|421.52|423.25|421.35|10
1731619560000|2024-11-14 21:26:00|423.33|421.43|423.34|421.44|423.35|421.45|423.32|421.42|13
1731619570000|2024-11-14 21:26:10|423.35|421.45|423.43|421.53|423.43|421.53|423.35|421.45|15
1731619580000|2024-11-14 21:26:20|423.44|421.54|423.56|421.66|423.56|421.66|423.44|421.54|6
1731619590000|2024-11-14 21:26:30|423.55|421.65|423.2|421.3|423.55|421.65|423.19|421.29|20
1731619600000|2024-11-14 21:26:40|423.19|421.29|423.17|421.27|423.19|421.29|423.16|421.26|6
1731619610000|2024-11-14 21:26:50|423.18|421.28|423.15|421.25|423.19|421.29|423.15|421.25|5
1731619620000|2024-11-14 21:27:00|423.19|421.29|423.26|421.36|423.26|421.36|423.19|421.29|6
1731619630000|2024-11-14 21:27:10|423.19|421.29|423.21|421.31|423.21|421.31|423.19|421.29|3
1731619640000|2024-11-14 21:27:20|423.25|421.35|423.29|421.39|423.29|421.39|423.25|421.35|5
1731619650000|2024-11-14 21:27:30|423.3|421.4|423.2|421.3|423.3|421.4|423.17|421.27|6
1731619660000|2024-11-14 21:27:40|423.19|421.29|423.18|421.28|423.19|421.29|423.14|421.24|7
1731619670000|2024-11-14 21:27:50|423.21|421.31|423.22|421.32|423.23|421.33|423.21|421.31|6
1731619680000|2024-11-14 21:28:00|423.24|421.34|423.22|421.32|423.25|421.35|423.2|421.3|7
1731619690000|2024-11-14 21:28:10|423.21|421.31|423.48|421.58|423.55|421.65|422.95|421.05|18
1731619700000|2024-11-14 21:28:20|423.47|421.57|423.46|421.56|423.47|421.57|423.46|421.56|2
1731619710000|2024-11-14 21:28:30|423.45|421.55|423.45|421.55|423.47|421.57|423.34|421.44|12
1731619720000|2024-11-14 21:28:40|423.46|421.56|423.64|421.74|423.64|421.74|423.46|421.56|10
1731619730000|2024-11-14 21:28:50|423.65|421.75|423.77|421.87|423.87|421.97|423.65|421.75|17
1731619740000|2024-11-14 21:29:00|423.76|421.86|423.65|421.75|423.76|421.86|423.62|421.72|8
1731619750000|2024-11-14 21:29:10|423.66|421.76|423.77|421.87|423.77|421.87|423.66|421.76|5
1731619760000|2024-11-14 21:29:20|423.78|421.88|423.83|421.93|423.86|421.96|423.78|421.88|10
1731619770000|2024-11-14 21:29:30|423.82|421.92|423.84|421.94|423.84|421.94|423.81|421.91|6
1731619780000|2024-11-14 21:29:40|423.83|421.93|423.83|421.93|423.83|421.93|423.83|421.93|1
1731619790000|2024-11-14 21:29:50|423.82|421.92|423.82|421.92|423.84|421.94|423.79|421.89|11
1731619800000|2024-11-14 21:30:00|423.85|421.95|424.02|422.12|424.03|422.13|423.85|421.95|9
1731619810000|2024-11-14 21:30:10|424.14|422.24|424.53|422.63|424.54|422.64|424.06|422.16|27
1731619820000|2024-11-14 21:30:20|424.56|422.66|424.7|422.8|424.71|422.81|424.56|422.66|10
1731619830000|2024-11-14 21:30:30|424.71|422.81|424.73|422.83|424.73|422.83|424.69|422.79|6
1731619840000|2024-11-14 21:30:40|424.7|422.8|424.84|422.94|424.84|422.94|424.7|422.8|9
1731619850000|2024-11-14 21:30:50|424.85|422.95|425.04|423.14|425.04|423.14|424.85|422.95|7
1731619860000|2024-11-14 21:31:00|425.03|423.13|424.77|422.87|425.03|423.13|424.74|422.84|16
1731619870000|2024-11-14 21:31:10|424.9|423|424.85|422.95|424.9|423|424.81|422.91|21
1731619880000|2024-11-14 21:31:20|424.83|422.93|424.97|423.07|424.98|423.08|424.83|422.93|13
1731619890000|2024-11-14 21:31:30|424.98|423.08|425.05|423.15|425.05|423.15|424.97|423.07|11
1731619900000|2024-11-14 21:31:40|425.06|423.16|424.97|423.07|425.16|423.26|424.88|422.98|17
1731619910000|2024-11-14 21:31:50|424.98|423.08|425.12|423.22|425.22|423.32|424.97|423.07|13
1731619920000|2024-11-14 21:32:00|425.11|423.21|425.29|423.39|425.31|423.41|425.11|423.21|24
1731619930000|2024-11-14 21:32:10|425.31|423.41|425.34|423.44|425.34|423.44|425.29|423.39|9
1731619940000|2024-11-14 21:32:20|425.35|423.45|425.27|423.37|425.35|423.45|425.27|423.37|14
1731619950000|2024-11-14 21:32:30|425.26|423.36|425.13|423.23|425.26|423.36|425.13|423.23|11
1731619960000|2024-11-14 21:32:40|425.14|423.24|424.98|423.08|425.21|423.31|424.98|423.08|14
1731619970000|2024-11-14 21:32:50|424.97|423.07|425.02|423.12|425.07|423.17|424.91|423.01|17
1731619980000|2024-11-14 21:33:00|425.01|423.11|424.77|422.87|425.01|423.11|424.77|422.87|22
1731619990000|2024-11-14 21:33:10|424.8|422.9|424.7|422.8|424.93|423.03|424.7|422.8|28
1731620000000|2024-11-14 21:33:20|424.73|422.83|424.52|422.62|424.82|422.92|424.52|422.62|18
1731620010000|2024-11-14 21:33:30|424.51|422.61|424.49|422.59|424.51|422.61|424.45|422.55|13
1731620020000|2024-11-14 21:33:40|424.55|422.65|424.37|422.47|424.55|422.65|424.21|422.31|12
1731620030000|2024-11-14 21:33:50|424.38|422.48|424.39|422.49|424.44|422.54|424.37|422.47|9
1731620040000|2024-11-14 21:34:00|424.38|422.48|424.46|422.56|424.47|422.57|424.34|422.44|13
1731620050000|2024-11-14 21:34:10|424.47|422.57|424.44|422.54|424.47|422.57|424.42|422.52|12
1731620060000|2024-11-14 21:34:20|424.43|422.53|424.31|422.41|424.43|422.53|424.23|422.33|13
1731620070000|2024-11-14 21:34:30|424.3|422.4|424.16|422.26|424.3|422.4|424.15|422.25|13
1731620080000|2024-11-14 21:34:40|424.17|422.27|424.16|422.26|424.17|422.27|424.15|422.25|4
1731620090000|2024-11-14 21:34:50|424.21|422.31|424.09|422.19|424.24|422.34|424.09|422.19|7
1731620100000|2024-11-14 21:35:00|424.1|422.2|424.29|422.39|424.29|422.39|424.09|422.19|17
1731620110000|2024-11-14 21:35:10|424.28|422.38|423.95|422.05|424.28|422.38|423.95|422.05|16
1731620120000|2024-11-14 21:35:20|423.94|422.04|423.92|422.02|423.94|422.04|423.92|422.02|3
1731620130000|2024-11-14 21:35:30|423.91|422.01|423.79|421.89|423.91|422.01|423.71|421.81|22
1731620140000|2024-11-14 21:35:40|423.73|421.83|423.81|421.91|423.81|421.91|423.73|421.83|9
1731620150000|2024-11-14 21:35:50|423.82|421.92|423.89|421.99|423.89|421.99|423.82|421.92|9
1731620160000|2024-11-14 21:36:00|423.82|421.92|424.02|422.12|424.02|422.12|423.82|421.92|10
1731620170000|2024-11-14 21:36:10|424.01|422.11|423.82|421.92|424.01|422.11|423.74|421.84|18
1731620180000|2024-11-14 21:36:20|423.83|421.93|423.89|421.99|423.89|421.99|423.83|421.93|3
1731620190000|2024-11-14 21:36:30|423.88|421.98|423.83|421.93|423.88|421.98|423.8|421.9|10
1731620200000|2024-11-14 21:36:40|423.84|421.94|423.88|421.98|423.96|422.06|423.83|421.93|16
1731620210000|2024-11-14 21:36:50|423.73|421.83|423.89|421.99|423.89|421.99|423.73|421.83|4
1731620220000|2024-11-14 21:37:00|423.88|421.98|424.25|422.35|424.25|422.35|423.81|421.91|17
1731620230000|2024-11-14 21:37:10|424.33|422.43|424.32|422.42|424.33|422.43|424.26|422.36|16
1731620240000|2024-11-14 21:37:20|424.42|422.52|424.41|422.51|424.42|422.52|424.33|422.43|15
1731620250000|2024-11-14 21:37:30|424.43|422.53|424.44|422.54|424.44|422.54|424.42|422.52|8
1731620260000|2024-11-14 21:37:40|424.45|422.55|424.48|422.58|424.48|422.58|424.37|422.47|6
1731620270000|2024-11-14 21:37:50|424.47|422.57|424.48|422.58|424.5|422.6|424.47|422.57|4
1731620280000|2024-11-14 21:38:00|424.5|422.6|424.54|422.64|424.59|422.69|424.5|422.6|5
1731620290000|2024-11-14 21:38:10|424.53|422.63|424.52|422.62|424.58|422.68|424.5|422.6|16
1731620300000|2024-11-14 21:38:20|424.57|422.67|424.6|422.7|424.6|422.7|424.54|422.64|8
1731620310000|2024-11-14 21:38:30|424.59|422.69|424.62|422.72|424.62|422.72|424.55|422.65|10
1731620320000|2024-11-14 21:38:40|424.63|422.73|424.56|422.66|424.63|422.73|424.54|422.64|10
1731620330000|2024-11-14 21:38:50|424.55|422.65|424.62|422.72|424.62|422.72|424.54|422.64|5
1731620340000|2024-11-14 21:39:00|424.61|422.71|424.42|422.52|424.61|422.71|424.42|422.52|13
1731620350000|2024-11-14 21:39:10|424.23|422.33|424.33|422.43|424.44|422.54|424.23|422.33|17
1731620360000|2024-11-14 21:39:20|424.32|422.42|424.37|422.47|424.37|422.47|424.32|422.42|5
1731620370000|2024-11-14 21:39:30|424.42|422.52|424.38|422.48|424.47|422.57|424.37|422.47|12
1731620380000|2024-11-14 21:39:40|424.27|422.37|424.28|422.38|424.38|422.48|424.27|422.37|5
1731620390000|2024-11-14 21:39:50|424.41|422.51|424.4|422.5|424.41|422.51|424.39|422.49|4
1731620400000|2024-11-14 21:40:00|424.42|422.52|424.46|422.56|424.46|422.56|424.4|422.5|4
1731620410000|2024-11-14 21:40:10|424.47|422.57|424.49|422.59|424.49|422.59|424.47|422.57|5
1731620420000|2024-11-14 21:40:20|424.5|422.6|424.52|422.62|424.53|422.63|424.48|422.58|6
1731620430000|2024-11-14 21:40:30|424.53|422.63|424.55|422.65|424.55|422.65|424.53|422.63|3
1731620440000|2024-11-14 21:40:40|424.51|422.61|424.48|422.58|424.51|422.61|424.48|422.58|6
1731620450000|2024-11-14 21:40:50|424.47|422.57|424.36|422.46|424.49|422.59|424.36|422.46|9
1731620460000|2024-11-14 21:41:00|424.35|422.45|424.03|422.13|424.35|422.45|424.03|422.13|15
1731620470000|2024-11-14 21:41:10|424.04|422.14|424.09|422.19|424.09|422.19|424.04|422.14|4
1731620480000|2024-11-14 21:41:20|424.08|422.18|423.7|421.8|424.08|422.18|423.67|421.77|15
1731620490000|2024-11-14 21:41:30|423.69|421.79|423.3|421.4|423.69|421.79|423.27|421.37|24
1731620500000|2024-11-14 21:41:40|423.29|421.39|423.25|421.35|423.29|421.39|423.24|421.34|5
1731620510000|2024-11-14 21:41:50|423.24|421.34|423|421.1|423.24|421.34|422.92|421.02|20
1731620520000|2024-11-14 21:42:00|423.01|421.11|423.02|421.12|423.03|421.13|423.01|421.11|4
1731620530000|2024-11-14 21:42:10|423.03|421.13|423.08|421.18|423.1|421.2|423.03|421.13|8
1731620540000|2024-11-14 21:42:20|423.2|421.3|423.28|421.38|423.3|421.4|423.15|421.25|18
1731620550000|2024-11-14 21:42:30|423.33|421.43|423.88|421.98|423.88|421.98|423.33|421.43|23
1731620560000|2024-11-14 21:42:40|423.87|421.97|424.51|422.61|424.51|422.61|423.87|421.97|22
1731620570000|2024-11-14 21:42:50|424.5|422.6|424.24|422.34|424.5|422.6|424.24|422.34|15
1731620580000|2024-11-14 21:43:00|424.22|422.32|424.08|422.18|424.24|422.34|424.08|422.18|9
1731620590000|2024-11-14 21:43:10|424.07|422.17|424.03|422.13|424.07|422.17|423.98|422.08|12
1731620600000|2024-11-14 21:43:20|424.04|422.14|424.16|422.26|424.17|422.27|424.04|422.14|12
1731620610000|2024-11-14 21:43:30|424.17|422.27|424.44|422.54|424.45|422.55|424.17|422.27|13
1731620620000|2024-11-14 21:43:40|424.45|422.55|424.6|422.7|424.63|422.73|424.45|422.55|14
1731620630000|2024-11-14 21:43:50|424.61|422.71|424.62|422.72|424.66|422.76|424.59|422.69|9
1731620640000|2024-11-14 21:44:00|424.6|422.7|424.68|422.78|424.69|422.79|424.6|422.7|7
1731620650000|2024-11-14 21:44:10|424.67|422.77|424.52|422.62|424.68|422.78|424.52|422.62|8
1731620660000|2024-11-14 21:44:20|424.55|422.65|424.5|422.6|424.56|422.66|424.49|422.59|11
1731620670000|2024-11-14 21:44:30|424.51|422.61|424.63|422.73|424.65|422.75|424.51|422.61|5
1731620680000|2024-11-14 21:44:40|424.62|422.72|424.65|422.75|424.65|422.75|424.59|422.69|5
1731620690000|2024-11-14 21:44:50|424.66|422.76|424.65|422.75|424.67|422.77|424.65|422.75|6
1731620700000|2024-11-14 21:45:00|424.66|422.76|424.78|422.88|424.78|422.88|424.66|422.76|13
1731620710000|2024-11-14 21:45:10|424.77|422.87|424.64|422.74|424.77|422.87|424.64|422.74|3
1731620720000|2024-11-14 21:45:20|424.57|422.67|424.73|422.83|424.82|422.92|424.57|422.67|10
1731620730000|2024-11-14 21:45:30|424.76|422.86|424.77|422.87|424.77|422.87|424.76|422.86|4
1731620740000|2024-11-14 21:45:40|424.76|422.86|424.84|422.94|424.84|422.94|424.74|422.84|6
1731620750000|2024-11-14 21:45:50|424.85|422.95|424.82|422.92|424.86|422.96|424.82|422.92|4
1731620760000|2024-11-14 21:46:00|424.86|422.96|424.83|422.93|424.93|423.03|424.83|422.93|4
1731620770000|2024-11-14 21:46:10|424.86|422.96|424.98|423.08|425.01|423.11|424.86|422.96|6
1731620780000|2024-11-14 21:46:20|424.97|423.07|424.95|423.05|424.98|423.08|424.95|423.05|7
1731620790000|2024-11-14 21:46:30|424.94|423.04|424.72|422.82|424.94|423.04|424.72|422.82|13
1731620800000|2024-11-14 21:46:40|424.73|422.83|424.86|422.96|424.89|422.99|424.73|422.83|15
1731620810000|2024-11-14 21:46:50|424.83|422.93|424.94|423.04|424.95|423.05|424.83|422.93|11
1731620820000|2024-11-14 21:47:00|424.95|423.05|425.04|423.14|425.06|423.16|424.92|423.02|8
1731620830000|2024-11-14 21:47:10|425.03|423.13|425.01|423.11|425.03|423.13|424.96|423.06|8
1731620840000|2024-11-14 21:47:20|425|423.1|425.07|423.17|425.1|423.2|424.98|423.08|9
1731620850000|2024-11-14 21:47:30|425.06|423.16|424.87|422.97|425.07|423.17|424.87|422.97|7
1731620860000|2024-11-14 21:47:40|424.86|422.96|424.75|422.85|424.86|422.96|424.74|422.84|15
1731620870000|2024-11-14 21:47:50|424.74|422.84|424.66|422.76|424.74|422.84|424.66|422.76|6
1731620880000|2024-11-14 21:48:00|424.65|422.75|424.58|422.68|424.67|422.77|424.53|422.63|15
1731620890000|2024-11-14 21:48:10|424.57|422.67|424.6|422.7|424.62|422.72|424.57|422.67|3
1731620900000|2024-11-14 21:48:20|424.63|422.73|424.46|422.56|424.64|422.74|424.46|422.56|14
1731620910000|2024-11-14 21:48:30|424.45|422.55|424.28|422.38|424.46|422.56|424.17|422.27|12
1731620920000|2024-11-14 21:48:40|424.31|422.41|424.31|422.41|424.33|422.43|424.28|422.38|6
1731620930000|2024-11-14 21:48:50|424.3|422.4|423.63|421.73|424.3|422.4|423.55|421.65|28
1731620940000|2024-11-14 21:49:00|423.58|421.68|423.83|421.93|423.83|421.93|423.58|421.68|12
1731620950000|2024-11-14 21:49:10|423.82|421.92|423.89|421.99|423.89|421.99|423.81|421.91|9
1731620960000|2024-11-14 21:49:20|423.9|422|423.85|421.95|423.96|422.06|423.85|421.95|13
1731620970000|2024-11-14 21:49:30|423.94|422.04|424.31|422.41|424.31|422.41|423.74|421.84|23
1731620980000|2024-11-14 21:49:40|424.32|422.42|424.37|422.47|424.4|422.5|424.28|422.38|11
1731620990000|2024-11-14 21:49:50|424.36|422.46|424.33|422.43|424.36|422.46|424.11|422.21|24
1731621000000|2024-11-14 21:50:00|424.32|422.42|424.41|422.51|424.41|422.51|424.28|422.38|15
1731621010000|2024-11-14 21:50:10|424.42|422.52|424.93|423.03|424.96|423.06|424.42|422.52|20
1731621020000|2024-11-14 21:50:20|424.92|423.02|424.35|422.45|424.92|423.02|424.35|422.45|24
1731621030000|2024-11-14 21:50:30|424.34|422.44|424.25|422.35|424.34|422.44|424.22|422.32|15
1731621040000|2024-11-14 21:50:40|424.21|422.31|424.02|422.12|424.21|422.31|423.94|422.04|19
1731621050000|2024-11-14 21:50:50|424.03|422.13|424.07|422.17|424.07|422.17|424|422.1|12
1731621060000|2024-11-14 21:51:00|424.08|422.18|424.31|422.41|424.31|422.41|424.08|422.18|7
1731621070000|2024-11-14 21:51:10|424.32|422.42|424.83|422.93|424.85|422.95|424.31|422.41|16
1731621080000|2024-11-14 21:51:20|424.84|422.94|424.76|422.86|425.1|423.2|424.76|422.86|14
1731621090000|2024-11-14 21:51:30|424.81|422.91|424.96|423.06|424.96|423.06|424.81|422.91|11
1731621100000|2024-11-14 21:51:40|424.95|423.05|424.87|422.97|424.95|423.05|424.87|422.97|12
1731621110000|2024-11-14 21:51:50|424.86|422.96|424.84|422.94|424.86|422.96|424.74|422.84|10
1731621120000|2024-11-14 21:52:00|424.85|422.95|424.77|422.87|424.85|422.95|424.76|422.86|9
1731621130000|2024-11-14 21:52:10|424.75|422.85|424.76|422.86|424.77|422.87|424.74|422.84|4
1731621140000|2024-11-14 21:52:20|424.73|422.83|424.63|422.73|424.73|422.83|424.32|422.42|18
1731621150000|2024-11-14 21:52:30|424.62|422.72|424.01|422.11|424.62|422.72|424|422.1|25
1731621160000|2024-11-14 21:52:40|424|422.1|424.16|422.26|424.18|422.28|423.99|422.09|17
1731621170000|2024-11-14 21:52:50|424.1|422.2|424.46|422.56|424.52|422.62|424.05|422.15|26
1731621180000|2024-11-14 21:53:00|424.45|422.55|424.39|422.49|424.47|422.57|424.38|422.48|14
1731621190000|2024-11-14 21:53:10|424.4|422.5|424.38|422.48|424.4|422.5|424.37|422.47|4
1731621200000|2024-11-14 21:53:20|424.37|422.47|424.42|422.52|424.42|422.52|424.36|422.46|5
1731621210000|2024-11-14 21:53:30|424.43|422.53|424.43|422.53|424.46|422.56|424.43|422.53|8
1731621220000|2024-11-14 21:53:40|424.3|422.4|424.3|422.4|424.3|422.4|424.3|422.4|1
1731621230000|2024-11-14 21:53:50|424.31|422.41|424.43|422.53|424.43|422.53|424.31|422.41|5
1731621240000|2024-11-14 21:54:00|424.44|422.54|424.4|422.5|424.47|422.57|424.33|422.43|8
1731621250000|2024-11-14 21:54:10|424.41|422.51|424.43|422.53|424.48|422.58|424.41|422.51|8
1731621260000|2024-11-14 21:54:20|424.42|422.52|424.32|422.42|424.42|422.52|424.22|422.32|14
1731621270000|2024-11-14 21:54:30|424.31|422.41|424.31|422.41|424.31|422.41|424.31|422.41|1
1731621280000|2024-11-14 21:54:40|424.32|422.42|424.44|422.54|424.45|422.55|424.32|422.42|7
1731621290000|2024-11-14 21:54:50|424.43|422.53|424.3|422.4|424.43|422.53|424.29|422.39|9
1731621300000|2024-11-14 21:55:00|424.31|422.41|424.31|422.41|424.32|422.42|424.3|422.4|5
1731621310000|2024-11-14 21:55:10|424.3|422.4|424.56|422.66|424.56|422.66|424.27|422.37|17
1731621320000|2024-11-14 21:55:20|424.6|422.7|424.62|422.72|424.62|422.72|424.6|422.7|3
1731621330000|2024-11-14 21:55:30|424.66|422.76|425|423.1|425.01|423.11|424.63|422.73|18
1731621340000|2024-11-14 21:55:40|425.01|423.11|425.13|423.23|425.13|423.23|425.01|423.11|8
1731621350000|2024-11-14 21:55:50|425.14|423.24|425.06|423.16|425.15|423.25|425.06|423.16|5
1731621360000|2024-11-14 21:56:00|425.05|423.15|424.93|423.03|425.08|423.18|424.92|423.02|12
1731621370000|2024-11-14 21:56:10|424.92|423.02|424.85|422.95|424.92|423.02|424.85|422.95|8
1731621380000|2024-11-14 21:56:20|424.84|422.94|424.81|422.91|424.84|422.94|424.81|422.91|7
1731621390000|2024-11-14 21:56:30|424.82|422.92|424.96|423.06|424.96|423.06|424.76|422.86|10
1731621400000|2024-11-14 21:56:40|424.97|423.07|425.09|423.19|425.09|423.19|424.97|423.07|6
1731621410000|2024-11-14 21:56:50|425.11|423.21|425.06|423.16|425.11|423.21|425.05|423.15|4
1731621420000|2024-11-14 21:57:00|424.99|423.09|425.06|423.16|425.08|423.18|424.99|423.09|8
1731621430000|2024-11-14 21:57:10|424.89|422.99|424.88|422.98|425.01|423.11|424.86|422.96|11
1731621450000|2024-11-14 21:57:30|424.75|422.85|424.74|422.84|424.76|422.86|424.57|422.67|9
1731621460000|2024-11-14 21:57:40|424.75|422.85|424.92|423.02|424.93|423.03|424.75|422.85|12
1731621470000|2024-11-14 21:57:50|424.93|423.03|425.08|423.18|425.08|423.18|424.93|423.03|10
1731621480000|2024-11-14 21:58:00|425.09|423.19|425.09|423.19|425.12|423.22|425.09|423.19|12
1731621490000|2024-11-14 21:58:10|425.08|423.18|424.94|423.04|425.08|423.18|424.78|422.88|13
1731621500000|2024-11-14 21:58:20|424.95|423.05|425.13|423.23|425.14|423.24|424.95|423.05|16
1731621510000|2024-11-14 21:58:30|425.12|423.22|425.23|423.33|425.23|423.33|425.11|423.21|6
1731621520000|2024-11-14 21:58:40|425.24|423.34|425.24|423.34|425.25|423.35|425.22|423.32|5
1731621530000|2024-11-14 21:58:50|425.25|423.35|425.39|423.49|425.39|423.49|425.25|423.35|9
1731621540000|2024-11-14 21:59:00|425.38|423.48|425.48|423.58|425.48|423.58|425.38|423.48|6
1731621550000|2024-11-14 21:59:10|425.49|423.59|425.6|423.7|425.6|423.7|425.49|423.59|9
1731621560000|2024-11-14 21:59:20|425.61|423.71|425.81|423.91|425.81|423.91|425.61|423.71|8
1731621570000|2024-11-14 21:59:30|425.8|423.9|425.72|423.82|425.8|423.9|425.72|423.82|5
1731621580000|2024-11-14 21:59:40|425.71|423.81|425.75|423.85|425.75|423.85|425.57|423.67|9
1731621590000|2024-11-14 21:59:50|425.73|423.83|425.77|423.87|425.77|423.87|425.73|423.83|4
1731621600000|2024-11-14 22:00:00|425.79|423.89|426.14|424.24|426.14|424.24|425.77|423.87|15
1731621610000|2024-11-14 22:00:10|426.13|424.23|426.08|424.18|426.13|424.23|426.08|424.18|7
1731621620000|2024-11-14 22:00:20|426.14|424.24|426.14|424.24|426.14|424.24|426.14|424.24|1
1731621630000|2024-11-14 22:00:30|426.15|424.25|426.52|424.62|426.54|424.64|426.15|424.25|8
1731621640000|2024-11-14 22:00:40|426.51|424.61|426.33|424.43|426.51|424.61|426.33|424.43|16
1731621650000|2024-11-14 22:00:50|426.32|424.42|426.23|424.33|426.37|424.47|426.22|424.32|19
1731621660000|2024-11-14 22:01:00|426.24|424.34|426.46|424.56|426.46|424.56|426.2|424.3|14
1731621670000|2024-11-14 22:01:10|426.45|424.55|426.46|424.56|426.48|424.58|426.44|424.54|8
1731621680000|2024-11-14 22:01:20|426.47|424.57|426.44|424.54|426.48|424.58|426.42|424.52|9
1731621690000|2024-11-14 22:01:30|426.43|424.53|426.28|424.38|426.43|424.53|426.28|424.38|9
1731621700000|2024-11-14 22:01:40|426.27|424.37|426.04|424.14|426.29|424.39|426.04|424.14|18
1731621710000|2024-11-14 22:01:50|426.03|424.13|426.21|424.31|426.22|424.32|426|424.1|11
1731621720000|2024-11-14 22:02:00|426.2|424.3|426.17|424.27|426.2|424.3|426.16|424.26|10
1731621730000|2024-11-14 22:02:10|426.16|424.26|426.12|424.22|426.16|424.26|426.12|424.22|9
1731621740000|2024-11-14 22:02:20|426.11|424.21|426.21|424.31|426.26|424.36|426.1|424.2|14
1731621750000|2024-11-14 22:02:30|426.22|424.32|426.31|424.41|426.32|424.42|426.22|424.32|9
1731621760000|2024-11-14 22:02:40|426.3|424.4|426.31|424.41|426.31|424.41|426.3|424.4|2
1731621770000|2024-11-14 22:02:50|426.38|424.48|426.59|424.69|426.59|424.69|426.38|424.48|6
1731621780000|2024-11-14 22:03:00|426.6|424.7|426.6|424.7|426.6|424.7|426.6|424.7|1
1731621790000|2024-11-14 22:03:10|426.59|424.69|426.73|424.83|426.75|424.85|426.59|424.69|5
1731621800000|2024-11-14 22:03:20|426.72|424.82|426.72|424.82|426.73|424.83|426.72|424.82|3
1731621810000|2024-11-14 22:03:30|426.73|424.83|426.82|424.92|426.82|424.92|426.72|424.82|8
1731621820000|2024-11-14 22:03:40|426.81|424.91|426.76|424.86|426.83|424.93|426.66|424.76|10
1731621830000|2024-11-14 22:03:50|426.77|424.87|426.8|424.9|426.85|424.95|426.77|424.87|9
1731621840000|2024-11-14 22:04:00|426.81|424.91|426.8|424.9|426.81|424.91|426.8|424.9|6
1731621850000|2024-11-14 22:04:10|426.81|424.91|426.76|424.86|426.81|424.91|426.76|424.86|5
1731621860000|2024-11-14 22:04:20|426.75|424.85|426.52|424.62|426.75|424.85|426.45|424.55|5
1731621870000|2024-11-14 22:04:30|426.53|424.63|426.54|424.64|426.54|424.64|426.53|424.63|2
1731621880000|2024-11-14 22:04:40|426.55|424.65|426.55|424.65|426.55|424.65|426.55|424.65|1
1731621890000|2024-11-14 22:04:50|426.56|424.66|426.57|424.67|426.58|424.68|426.56|424.66|4
1731621900000|2024-11-14 22:05:00|426.56|424.66|426.54|424.64|426.57|424.67|426.53|424.63|8
1731621910000|2024-11-14 22:05:10|426.65|424.75|426.54|424.64|426.66|424.76|426.54|424.64|5
1731621920000|2024-11-14 22:05:20|426.53|424.63|426.54|424.64|426.56|424.66|426.53|424.63|5
1731621930000|2024-11-14 22:05:30|426.56|424.66|426.55|424.65|426.57|424.67|426.55|424.65|9
1731621940000|2024-11-14 22:05:40|426.5|424.6|426.48|424.58|426.54|424.64|426.48|424.58|8
1731621950000|2024-11-14 22:05:50|426.49|424.59|426.47|424.57|426.57|424.67|426.46|424.56|9
1731621960000|2024-11-14 22:06:00|426.48|424.58|426.5|424.6|426.51|424.61|426.48|424.58|6
1731621970000|2024-11-14 22:06:10|426.57|424.67|426.6|424.7|426.6|424.7|426.56|424.66|6
1731621980000|2024-11-14 22:06:20|426.62|424.72|426.74|424.84|426.75|424.85|426.62|424.72|8
1731621990000|2024-11-14 22:06:30|426.73|424.83|426.74|424.84|426.74|424.84|426.64|424.74|4
1731622000000|2024-11-14 22:06:40|426.73|424.83|426.75|424.85|426.75|424.85|426.73|424.83|5
1731622010000|2024-11-14 22:06:50|426.76|424.86|426.8|424.9|426.8|424.9|426.76|424.86|4
1731622020000|2024-11-14 22:07:00|426.81|424.91|426.66|424.76|426.82|424.92|426.66|424.76|6
1731622030000|2024-11-14 22:07:10|426.76|424.86|426.17|424.27|426.76|424.86|426.17|424.27|20
1731622040000|2024-11-14 22:07:20|426.16|424.26|426.15|424.25|426.16|424.26|426.13|424.23|8
1731622050000|2024-11-14 22:07:30|426.16|424.26|426.13|424.23|426.16|424.26|426.12|424.22|6
1731622060000|2024-11-14 22:07:40|426.12|424.22|426.11|424.21|426.12|424.22|426.11|424.21|2
1731622070000|2024-11-14 22:07:50|426.07|424.17|426.14|424.24|426.14|424.24|426.07|424.17|5
1731622080000|2024-11-14 22:08:00|426.15|424.25|426.05|424.15|426.16|424.26|426.03|424.13|6
1731622090000|2024-11-14 22:08:10|426.06|424.16|426.07|424.17|426.07|424.17|426.06|424.16|2
1731622100000|2024-11-14 22:08:20|426.08|424.18|425.98|424.08|426.1|424.2|425.98|424.08|5
1731622110000|2024-11-14 22:08:30|425.97|424.07|425.95|424.05|425.97|424.07|425.95|424.05|3
1731622120000|2024-11-14 22:08:40|425.94|424.04|425.91|424.01|425.94|424.04|425.91|424.01|6
1731622130000|2024-11-14 22:08:50|425.93|424.03|425.54|423.64|425.93|424.03|425.54|423.64|18
1731622140000|2024-11-14 22:09:00|425.47|423.57|425.07|423.17|425.47|423.57|425.06|423.16|15
1731622150000|2024-11-14 22:09:10|425.1|423.2|425.04|423.14|425.1|423.2|425.04|423.14|7
1731622160000|2024-11-14 22:09:20|425.03|423.13|424.67|422.77|425.03|423.13|424.67|422.77|14
1731622170000|2024-11-14 22:09:30|424.66|422.76|424.13|422.23|424.66|422.76|424.12|422.22|18
1731622180000|2024-11-14 22:09:40|424.14|422.24|424.15|422.25|424.16|422.26|424.14|422.24|4
1731622190000|2024-11-14 22:09:50|424.3|422.4|424.19|422.29|424.31|422.41|424.19|422.29|10
1731622200000|2024-11-14 22:10:00|424.18|422.28|423.74|421.84|424.18|422.28|423.74|421.84|11
1731622210000|2024-11-14 22:10:10|423.75|421.85|423.41|421.51|423.78|421.88|423.4|421.5|14
1731622220000|2024-11-14 22:10:20|423.42|421.52|423.35|421.45|423.42|421.52|423.32|421.42|12
1731622230000|2024-11-14 22:10:30|423.36|421.46|423.1|421.2|423.36|421.46|423.02|421.12|12
1731622240000|2024-11-14 22:10:40|423.09|421.19|423.06|421.16|423.09|421.19|423.03|421.13|8
1731622250000|2024-11-14 22:10:50|423.07|421.17|423.52|421.62|423.52|421.62|423.07|421.17|13
1731622260000|2024-11-14 22:11:00|423.53|421.63|423.55|421.65|423.57|421.67|423.53|421.63|8
1731622270000|2024-11-14 22:11:10|423.56|421.66|423.59|421.69|423.85|421.95|423.56|421.66|19
1731622280000|2024-11-14 22:11:20|423.58|421.68|423.6|421.7|423.6|421.7|423.58|421.68|3
1731622290000|2024-11-14 22:11:30|423.7|421.8|424.42|422.52|424.42|422.52|423.7|421.8|22
1731622300000|2024-11-14 22:11:40|424.4|422.5|424.21|422.31|424.42|422.52|424.16|422.26|7
1731622310000|2024-11-14 22:11:50|424.2|422.3|424.19|422.29|424.2|422.3|424.18|422.28|8
1731622320000|2024-11-14 22:12:00|424.18|422.28|424|422.1|424.18|422.28|424|422.1|9
1731622330000|2024-11-14 22:12:10|424.01|422.11|424.24|422.34|424.24|422.34|423.91|422.01|10
1731622340000|2024-11-14 22:12:20|424.25|422.35|424.61|422.71|424.61|422.71|424.19|422.29|10
1731622350000|2024-11-14 22:12:30|424.62|422.72|424.91|423.01|424.91|423.01|424.62|422.72|10
1731622360000|2024-11-14 22:12:40|425.02|423.12|425.27|423.37|425.27|423.37|425.02|423.12|7
1731622370000|2024-11-14 22:12:50|425.33|423.43|425.29|423.39|425.51|423.61|425.29|423.39|13
1731622380000|2024-11-14 22:13:00|425.28|423.38|425.26|423.36|425.31|423.41|425.26|423.36|19
1731622390000|2024-11-14 22:13:10|425.25|423.35|425.28|423.38|425.28|423.38|425.24|423.34|8
1731622400000|2024-11-14 22:13:20|425.27|423.37|424.86|422.96|425.27|423.37|424.76|422.86|22
1731622410000|2024-11-14 22:13:30|424.85|422.95|424.83|422.93|424.85|422.95|424.83|422.93|3
1731622420000|2024-11-14 22:13:40|424.82|422.92|424.62|422.72|424.82|422.92|424.62|422.72|11
1731622430000|2024-11-14 22:13:50|424.63|422.73|424.73|422.83|424.73|422.83|424.63|422.73|3
1731622440000|2024-11-14 22:14:00|424.72|422.82|424.66|422.76|424.75|422.85|424.65|422.75|13
1731622450000|2024-11-14 22:14:10|424.67|422.77|424.45|422.55|424.67|422.77|424.43|422.53|6
1731622460000|2024-11-14 22:14:20|424.44|422.54|424.42|422.52|424.45|422.55|424.35|422.45|11
1731622470000|2024-11-14 22:14:30|424.41|422.51|424.58|422.68|424.58|422.68|424.41|422.51|10
1731622480000|2024-11-14 22:14:40|424.57|422.67|424.5|422.6|424.57|422.67|424.49|422.59|3
1731622490000|2024-11-14 22:14:50|424.49|422.59|424.44|422.54|424.49|422.59|424.44|422.54|6
1731622500000|2024-11-14 22:15:00|424.45|422.55|424.45|422.55|424.46|422.56|424.41|422.51|16
1731622510000|2024-11-14 22:15:10|424.46|422.56|424.6|422.7|424.61|422.71|424.46|422.56|8
1731622520000|2024-11-14 22:15:20|424.57|422.67|424.63|422.73|424.63|422.73|424.57|422.67|9
1731622530000|2024-11-14 22:15:30|424.61|422.71|424.62|422.72|424.69|422.79|424.43|422.53|11
1731622540000|2024-11-14 22:15:40|424.61|422.71|425.15|423.25|425.15|423.25|424.61|422.71|10
1731622550000|2024-11-14 22:15:50|425.16|423.26|425.08|423.18|425.17|423.27|425.08|423.18|10
1731622560000|2024-11-14 22:16:00|425.14|423.24|425.2|423.3|425.2|423.3|425.13|423.23|14
1731622570000|2024-11-14 22:16:10|425.21|423.31|425.28|423.38|425.28|423.38|425.21|423.31|7
1731622580000|2024-11-14 22:16:20|425.29|423.39|425.58|423.68|425.58|423.68|425.29|423.39|12
1731622590000|2024-11-14 22:16:30|425.59|423.69|425.59|423.69|425.59|423.69|425.58|423.68|5
1731622600000|2024-11-14 22:16:40|425.6|423.7|425.64|423.74|425.64|423.74|425.6|423.7|6
1731622610000|2024-11-14 22:16:50|425.63|423.73|425.53|423.63|425.64|423.74|425.53|423.63|5
1731622620000|2024-11-14 22:17:00|425.52|423.62|425.41|423.51|425.54|423.64|425.39|423.49|10
1731622630000|2024-11-14 22:17:10|425.37|423.47|425.41|423.51|425.41|423.51|425.37|423.47|4
1731622640000|2024-11-14 22:17:20|425.3|423.4|425.5|423.6|425.51|423.61|425.3|423.4|11
1731622650000|2024-11-14 22:17:30|425.43|423.53|425.51|423.61|425.51|423.61|425.43|423.53|5
1731622660000|2024-11-14 22:17:40|425.52|423.62|425.63|423.73|425.64|423.74|425.52|423.62|8
1731622670000|2024-11-14 22:17:50|425.62|423.72|425.46|423.56|425.62|423.72|425.46|423.56|3
1731622680000|2024-11-14 22:18:00|425.45|423.55|425.29|423.39|425.45|423.55|425.29|423.39|6
1731622690000|2024-11-14 22:18:10|425.24|423.34|425.28|423.38|425.28|423.38|425.01|423.11|17
1731622700000|2024-11-14 22:18:20|425.27|423.37|425.26|423.36|425.27|423.37|425.26|423.36|4
1731622710000|2024-11-14 22:18:30|425.25|423.35|424.76|422.86|425.25|423.35|424.76|422.86|19
1731622720000|2024-11-14 22:18:40|424.75|422.85|424.77|422.87|424.77|422.87|424.73|422.83|11
1731622730000|2024-11-14 22:18:50|424.78|422.88|424.75|422.85|424.78|422.88|424.75|422.85|6
1731622740000|2024-11-14 22:19:00|424.73|422.83|424.64|422.74|424.76|422.86|424.64|422.74|7
1731622750000|2024-11-14 22:19:10|424.63|422.73|424.6|422.7|424.65|422.75|424.6|422.7|8
1731622760000|2024-11-14 22:19:20|424.61|422.71|424.82|422.92|424.93|423.03|424.61|422.71|9
1731622770000|2024-11-14 22:19:30|424.83|422.93|425.21|423.31|425.22|423.32|424.83|422.93|12
1731622780000|2024-11-14 22:19:40|425.22|423.32|425.22|423.32|425.22|423.32|425.21|423.31|5
1731622790000|2024-11-14 22:19:50|425.91|424.01|426.2|424.3|426.24|424.34|425.91|424.01|5
1731622800000|2024-11-14 22:20:00|426.19|424.29|425.86|423.96|426.19|424.29|425.86|423.96|29
1731622810000|2024-11-14 22:20:10|425.85|423.95|425.84|423.94|425.85|423.95|425.78|423.88|15
1731622820000|2024-11-14 22:20:20|425.9|424|425.93|424.03|425.97|424.07|425.86|423.96|11
1731622830000|2024-11-14 22:20:30|425.92|424.02|425.79|423.89|425.92|424.02|425.78|423.88|14
1731622840000|2024-11-14 22:20:40|425.7|423.8|425.66|423.76|425.72|423.82|425.66|423.76|12
1731622850000|2024-11-14 22:20:50|425.65|423.75|425.49|423.59|425.65|423.75|425.39|423.49|9
1731622860000|2024-11-14 22:21:00|425.48|423.58|425.37|423.47|425.48|423.58|425.36|423.46|10
1731622870000|2024-11-14 22:21:10|425.42|423.52|425.63|423.73|425.63|423.73|425.4|423.5|10
1731622880000|2024-11-14 22:21:20|425.67|423.77|425.73|423.83|425.75|423.85|425.64|423.74|6
1731622890000|2024-11-14 22:21:30|425.67|423.77|425.67|423.77|425.67|423.77|425.67|423.77|1
1731622900000|2024-11-14 22:21:40|425.68|423.78|425.59|423.69|425.68|423.78|425.54|423.64|12
1731622910000|2024-11-14 22:21:50|425.6|423.7|425.63|423.73|425.65|423.75|425.6|423.7|5
1731622920000|2024-11-14 22:22:00|425.64|423.74|425.68|423.78|425.73|423.83|425.64|423.74|3
1731622930000|2024-11-14 22:22:10|425.69|423.79|425.77|423.87|425.78|423.88|425.68|423.78|8
1731622940000|2024-11-14 22:22:20|425.78|423.88|425.78|423.88|425.78|423.88|425.78|423.88|1
1731622960000|2024-11-14 22:22:40|425.79|423.89|425.72|423.82|425.87|423.97|425.72|423.82|5
1731622970000|2024-11-14 22:22:50|425.71|423.81|425.69|423.79|425.71|423.81|425.69|423.79|3
1731622980000|2024-11-14 22:23:00|425.68|423.78|425.71|423.81|425.72|423.82|425.67|423.77|7
1731622990000|2024-11-14 22:23:10|425.74|423.84|425.74|423.84|425.74|423.84|425.74|423.84|1
1731623000000|2024-11-14 22:23:20|425.75|423.85|425.63|423.73|425.82|423.92|425.63|423.73|6
1731623010000|2024-11-14 22:23:30|425.74|423.84|425.78|423.88|425.79|423.89|425.74|423.84|3
1731623020000|2024-11-14 22:23:40|425.79|423.89|425.97|424.07|425.97|424.07|425.79|423.89|7
1731623030000|2024-11-14 22:23:50|425.96|424.06|425.95|424.05|425.97|424.07|425.95|424.05|3
1731623040000|2024-11-14 22:24:00|425.94|424.04|425.93|424.03|425.95|424.05|425.93|424.03|4
1731623050000|2024-11-14 22:24:10|425.94|424.04|425.87|423.97|425.94|424.04|425.87|423.97|8
1731623060000|2024-11-14 22:24:20|425.86|423.96|425.86|423.96|425.86|423.96|425.86|423.96|1
1731623070000|2024-11-14 22:24:30|425.85|423.95|425.69|423.79|425.85|423.95|425.69|423.79|13
1731623080000|2024-11-14 22:24:40|425.68|423.78|425.65|423.75|425.68|423.78|425.65|423.75|6
1731623090000|2024-11-14 22:24:50|425.64|423.74|425.28|423.38|425.64|423.74|425.27|423.37|10
1731623100000|2024-11-14 22:25:00|425.29|423.39|425.25|423.35|425.29|423.39|425.25|423.35|6
1731623110000|2024-11-14 22:25:10|425.24|423.34|425.03|423.13|425.24|423.34|425.03|423.13|13
1731623120000|2024-11-14 22:25:20|425.04|423.14|424.84|422.94|425.1|423.2|424.84|422.94|10
1731623130000|2024-11-14 22:25:30|424.83|422.93|424.66|422.76|424.84|422.94|424.66|422.76|15
1731623140000|2024-11-14 22:25:40|424.65|422.75|424.73|422.83|424.79|422.89|424.62|422.72|12
1731623150000|2024-11-14 22:25:50|424.72|422.82|424.72|422.82|424.72|422.82|424.71|422.81|3
1731623160000|2024-11-14 22:26:00|424.73|422.83|424.74|422.84|424.74|422.84|424.73|422.83|2
1731623170000|2024-11-14 22:26:10|424.73|422.83|424.7|422.8|424.73|422.83|424.7|422.8|4
1731623180000|2024-11-14 22:26:20|424.64|422.74|424.58|422.68|424.64|422.74|424.56|422.66|7
1731623190000|2024-11-14 22:26:30|424.59|422.69|424.64|422.74|424.74|422.84|424.58|422.68|17
1731623200000|2024-11-14 22:26:40|424.63|422.73|424.79|422.89|424.79|422.89|424.62|422.72|12
1731623210000|2024-11-14 22:26:50|424.78|422.88|424.78|422.88|424.78|422.88|424.78|422.88|1
1731623220000|2024-11-14 22:27:00|424.77|422.87|424.74|422.84|424.78|422.88|424.74|422.84|10
1731623230000|2024-11-14 22:27:10|424.65|422.75|424.62|422.72|424.67|422.77|424.62|422.72|7
1731623240000|2024-11-14 22:27:20|424.61|422.71|424.27|422.37|424.61|422.71|424.26|422.36|17
1731623250000|2024-11-14 22:27:30|424.26|422.36|424.26|422.36|424.26|422.36|424.26|422.36|1
1731623260000|2024-11-14 22:27:40|424.25|422.35|424.15|422.25|424.25|422.35|424.15|422.25|3
1731623270000|2024-11-14 22:27:50|424.14|422.24|423.92|422.02|424.15|422.25|423.91|422.01|10
1731623280000|2024-11-14 22:28:00|423.93|422.03|424.1|422.2|424.13|422.23|423.92|422.02|9
1731623290000|2024-11-14 22:28:10|424.09|422.19|424.11|422.21|424.11|422.21|424.09|422.19|3
1731623300000|2024-11-14 22:28:20|424.12|422.22|424.24|422.34|424.33|422.43|424.12|422.22|4
1731623310000|2024-11-14 22:28:30|424.23|422.33|424.01|422.11|424.23|422.33|424|422.1|11
1731623320000|2024-11-14 22:28:40|423.99|422.09|423.87|421.97|424.01|422.11|423.87|421.97|11
1731623330000|2024-11-14 22:28:50|423.86|421.96|423.82|421.92|423.86|421.96|423.82|421.92|5
1731623340000|2024-11-14 22:29:00|423.63|421.73|423.63|421.73|423.69|421.79|423.62|421.72|15
1731623350000|2024-11-14 22:29:10|423.59|421.69|423.56|421.66|423.59|421.69|423.56|421.66|4
1731623360000|2024-11-14 22:29:20|423.55|421.65|423.53|421.63|423.55|421.65|423.53|421.63|3
1731623370000|2024-11-14 22:29:30|423.52|421.62|423.59|421.69|423.59|421.69|423.51|421.61|4
1731623380000|2024-11-14 22:29:40|423.43|421.53|423.43|421.53|423.43|421.53|423.43|421.53|1
1731623390000|2024-11-14 22:29:50|423.42|421.52|423.34|421.44|423.42|421.52|423.34|421.44|4
1731623400000|2024-11-14 22:30:00|423.33|421.43|423.34|421.44|423.34|421.44|423.31|421.41|5
1731623410000|2024-11-14 22:30:10|423.35|421.45|423.38|421.48|423.42|421.52|423.33|421.43|14
1731623420000|2024-11-14 22:30:20|423.39|421.49|423.31|421.41|423.5|421.6|423.3|421.4|15
1731623430000|2024-11-14 22:30:30|423.29|421.39|422.99|421.09|423.29|421.39|422.98|421.08|18
1731623440000|2024-11-14 22:30:40|422.91|421.01|422.78|420.88|422.97|421.07|422.75|420.85|15
1731623450000|2024-11-14 22:30:50|422.79|420.89|422.46|420.56|422.79|420.89|422.46|420.56|15
1731623460000|2024-11-14 22:31:00|422.45|420.55|422.05|420.15|422.45|420.55|422.05|420.15|14
1731623470000|2024-11-14 22:31:10|422.04|420.14|421.31|419.41|422.04|420.14|421.27|419.37|22
1731623480000|2024-11-14 22:31:20|421.32|419.42|421.3|419.4|421.34|419.44|421.27|419.37|10
1731623490000|2024-11-14 22:31:30|421.29|419.39|421.17|419.27|421.3|419.4|421.17|419.27|15
1731623500000|2024-11-14 22:31:40|421.13|419.23|421.13|419.23|421.15|419.25|421.08|419.18|11
1731623510000|2024-11-14 22:31:50|421.12|419.22|420.7|418.8|421.12|419.22|420.7|418.8|19
1731623520000|2024-11-14 22:32:00|420.69|418.79|420.59|418.69|420.69|418.79|420.56|418.66|17
1731623530000|2024-11-14 22:32:10|420.58|418.68|420.7|418.8|420.71|418.81|420.58|418.68|11
1731623540000|2024-11-14 22:32:20|420.69|418.79|420.5|418.6|420.69|418.79|420.47|418.57|9
1731623550000|2024-11-14 22:32:30|420.51|418.61|420.39|418.49|420.53|418.63|420.31|418.41|13
1731623560000|2024-11-14 22:32:40|420.4|418.5|420.52|418.62|420.52|418.62|420.4|418.5|9
1731623570000|2024-11-14 22:32:50|420.53|418.63|420.51|418.61|420.59|418.69|420.5|418.6|12
1731623580000|2024-11-14 22:33:00|420.52|418.62|420.28|418.38|420.53|418.63|420.23|418.33|14
1731623590000|2024-11-14 22:33:10|420.3|418.4|420.18|418.28|420.3|418.4|420.18|418.28|10
1731623600000|2024-11-14 22:33:20|420.19|418.29|420.08|418.18|420.22|418.32|420.08|418.18|8
1731623610000|2024-11-14 22:33:30|419.91|418.01|419.24|417.34|419.91|418.01|419.22|417.32|17
1731623620000|2024-11-14 22:33:40|419.25|417.35|419.16|417.26|419.29|417.39|419.14|417.24|18
1731623630000|2024-11-14 22:33:50|419.17|417.27|418.97|417.07|419.17|417.27|418.93|417.03|17
1731623640000|2024-11-14 22:34:00|418.98|417.08|419.18|417.28|419.18|417.28|418.98|417.08|17
1731623650000|2024-11-14 22:34:10|419.17|417.27|418.86|416.96|419.19|417.29|418.86|416.96|14
1731623660000|2024-11-14 22:34:20|418.87|416.97|417.78|415.88|418.87|416.97|417.78|415.88|15
1731623670000|2024-11-14 22:34:30|417.77|415.87|417.97|416.07|417.97|416.07|417.76|415.86|20
1731623680000|2024-11-14 22:34:40|417.96|416.06|418.02|416.12|418.02|416.12|417.96|416.06|8
1731623690000|2024-11-14 22:34:50|418.03|416.13|417.73|415.83|418.06|416.16|417.66|415.76|19
1731623700000|2024-11-14 22:35:00|417.72|415.82|417.9|416|417.94|416.04|417.72|415.82|11
1731623710000|2024-11-14 22:35:10|417.87|415.97|417.69|415.79|417.89|415.99|417.69|415.79|21
1731623720000|2024-11-14 22:35:20|417.68|415.78|417.62|415.72|417.68|415.78|417.62|415.72|10
1731623740000|2024-11-14 22:35:40|417.74|415.84|417.85|415.95|417.85|415.95|417.67|415.77|9
1731623750000|2024-11-14 22:35:50|417.9|416|418.24|416.34|418.24|416.34|417.9|416|17
1731623760000|2024-11-14 22:36:00|418.29|416.39|418.76|416.86|418.76|416.86|418.29|416.39|24
1731623770000|2024-11-14 22:36:10|418.77|416.87|419.4|417.5|419.43|417.53|418.77|416.87|21
1731623780000|2024-11-14 22:36:20|419.41|417.51|419.95|418.05|419.95|418.05|419.41|417.51|25
1731623790000|2024-11-14 22:36:30|420.09|418.19|420.49|418.59|420.49|418.59|420.09|418.19|18
1731623800000|2024-11-14 22:36:40|420.5|418.6|420.52|418.62|420.56|418.66|420.5|418.6|12
1731623810000|2024-11-14 22:36:50|420.51|418.61|420.55|418.65|420.56|418.66|420.48|418.58|11
1731623820000|2024-11-14 22:37:00|420.54|418.64|420.65|418.75|420.65|418.75|420.54|418.64|10
1731623830000|2024-11-14 22:37:10|420.66|418.76|421.13|419.23|421.14|419.24|420.66|418.76|24
1731623840000|2024-11-14 22:37:20|421.14|419.24|421.13|419.23|421.19|419.29|421.12|419.22|13
1731623850000|2024-11-14 22:37:30|421.14|419.24|421.06|419.16|421.14|419.24|420.95|419.05|18
1731623860000|2024-11-14 22:37:40|421.07|419.17|421.04|419.14|421.12|419.22|421.01|419.11|14
1731623870000|2024-11-14 22:37:50|421.05|419.15|421.2|419.3|421.2|419.3|421.05|419.15|10
1731623880000|2024-11-14 22:38:00|421.21|419.31|420.99|419.09|421.22|419.32|420.96|419.06|17
1731623890000|2024-11-14 22:38:10|420.98|419.08|421.03|419.13|421.03|419.13|420.92|419.02|14
1731623900000|2024-11-14 22:38:20|421.04|419.14|420.96|419.06|421.06|419.16|420.96|419.06|9
1731623910000|2024-11-14 22:38:30|420.93|419.03|420.81|418.91|420.93|419.03|420.81|418.91|3
1731623920000|2024-11-14 22:38:40|420.83|418.93|421.15|419.25|421.15|419.25|420.83|418.93|13
1731623930000|2024-11-14 22:38:50|421.1|419.2|421.86|419.96|421.86|419.96|421.1|419.2|28
1731623940000|2024-11-14 22:39:00|421.87|419.97|421.89|419.99|421.93|420.03|421.87|419.97|11
1731623950000|2024-11-14 22:39:10|421.88|419.98|421.74|419.84|421.88|419.98|421.74|419.84|21
1731623960000|2024-11-14 22:39:20|421.73|419.83|421.56|419.66|421.73|419.83|421.56|419.66|7
1731623970000|2024-11-14 22:39:30|421.57|419.67|421.23|419.33|421.57|419.67|421.21|419.31|14
1731623980000|2024-11-14 22:39:40|421.21|419.31|420.97|419.07|421.22|419.32|420.97|419.07|16
1731623990000|2024-11-14 22:39:50|420.96|419.06|420.85|418.95|420.96|419.06|420.8|418.9|16
1731624000000|2024-11-14 22:40:00|420.69|418.79|420.61|418.71|420.7|418.8|420.58|418.68|14
1731624010000|2024-11-14 22:40:10|420.55|418.65|420.72|418.82|420.72|418.82|420.55|418.65|13
1731624020000|2024-11-14 22:40:20|420.73|418.83|420.78|418.88|420.78|418.88|420.73|418.83|10
1731624030000|2024-11-14 22:40:30|420.79|418.89|420.91|419.01|420.91|419.01|420.79|418.89|19
1731624040000|2024-11-14 22:40:40|420.92|419.02|420.75|418.85|420.94|419.04|420.7|418.8|10
1731624050000|2024-11-14 22:40:50|420.76|418.86|420.78|418.88|420.78|418.88|420.76|418.86|3
1731624060000|2024-11-14 22:41:00|420.84|418.94|420.93|419.03|420.93|419.03|420.84|418.94|10
1731624070000|2024-11-14 22:41:10|421.02|419.12|421.93|420.03|421.93|420.03|421.02|419.12|15
1731624080000|2024-11-14 22:41:20|421.92|420.02|421.81|419.91|421.92|420.02|421.81|419.91|16
1731624090000|2024-11-14 22:41:30|421.9|420|421.91|420.01|421.91|420.01|421.9|420|2
1731624100000|2024-11-14 22:41:40|421.92|420.02|422.24|420.34|422.24|420.34|421.92|420.02|17
1731624110000|2024-11-14 22:41:50|422.25|420.35|422.57|420.67|422.57|420.67|422.25|420.35|11
1731624120000|2024-11-14 22:42:00|422.58|420.68|422.21|420.31|422.58|420.68|422.17|420.27|22
1731624130000|2024-11-14 22:42:10|422.2|420.3|422.46|420.56|422.47|420.57|422.19|420.29|17
1731624140000|2024-11-14 22:42:20|422.47|420.57|422.58|420.68|422.58|420.68|422.38|420.48|14
1731624150000|2024-11-14 22:42:30|422.59|420.69|422.63|420.73|422.66|420.76|422.59|420.69|10
1731624160000|2024-11-14 22:42:40|422.64|420.74|422.59|420.69|422.68|420.78|422.55|420.65|12
1731624170000|2024-11-14 22:42:50|422.6|420.7|422.6|420.7|422.64|420.74|422.6|420.7|6
1731624180000|2024-11-14 22:43:00|422.61|420.71|422.5|420.6|422.65|420.75|422.45|420.55|12
1731624190000|2024-11-14 22:43:10|422.51|420.61|422.53|420.63|422.53|420.63|422.51|420.61|5
1731624200000|2024-11-14 22:43:20|422.54|420.64|422.56|420.66|422.56|420.66|422.54|420.64|3
1731624210000|2024-11-14 22:43:30|422.57|420.67|422.58|420.68|422.58|420.68|422.57|420.67|2
1731624220000|2024-11-14 22:43:40|422.59|420.69|422.71|420.81|422.71|420.81|422.59|420.69|6
1731624230000|2024-11-14 22:43:50|422.72|420.82|422.68|420.78|422.73|420.83|422.68|420.78|3
1731624240000|2024-11-14 22:44:00|422.69|420.79|423.03|421.13|423.03|421.13|422.69|420.79|16
1731624250000|2024-11-14 22:44:10|423.04|421.14|423.17|421.27|423.17|421.27|423.04|421.14|11
1731624260000|2024-11-14 22:44:20|423.16|421.26|423.17|421.27|423.18|421.28|423.16|421.26|4
1731624270000|2024-11-14 22:44:30|423.18|421.28|423.2|421.3|423.2|421.3|423.18|421.28|3
1731624280000|2024-11-14 22:44:40|423.21|421.31|423.15|421.25|423.22|421.32|423.14|421.24|4
1731624290000|2024-11-14 22:44:50|423.16|421.26|423.13|421.23|423.16|421.26|423.12|421.22|5
1731624300000|2024-11-14 22:45:00|423.12|421.22|423.12|421.22|423.12|421.22|423.12|421.22|1
1731624310000|2024-11-14 22:45:10|423.13|421.23|422.95|421.05|423.14|421.24|422.95|421.05|15
1731624320000|2024-11-14 22:45:20|422.96|421.06|422.83|420.93|422.96|421.06|422.82|420.92|15
1731624330000|2024-11-14 22:45:30|422.84|420.94|422.72|420.82|422.85|420.95|422.72|420.82|13
1731624340000|2024-11-14 22:45:40|422.73|420.83|422.65|420.75|422.73|420.83|422.64|420.74|14
1731624350000|2024-11-14 22:45:50|422.58|420.68|422.29|420.39|422.6|420.7|422.26|420.36|14
1731624360000|2024-11-14 22:46:00|422.3|420.4|422.22|420.32|422.33|420.43|422.21|420.31|16
1731624370000|2024-11-14 22:46:10|422.23|420.33|422.23|420.33|422.24|420.34|422.2|420.3|9
1731624380000|2024-11-14 22:46:20|422.24|420.34|422.28|420.38|422.28|420.38|422.23|420.33|13
1731624390000|2024-11-14 22:46:30|422.29|420.39|422.31|420.41|422.31|420.41|422.29|420.39|3
1731624400000|2024-11-14 22:46:40|422.27|420.37|422.3|420.4|422.3|420.4|422.26|420.36|5
1731624410000|2024-11-14 22:46:50|422.41|420.51|422.35|420.45|422.42|420.52|422.33|420.43|6
1731624420000|2024-11-14 22:47:00|422.34|420.44|422.34|420.44|422.34|420.44|422.33|420.43|3
1731624430000|2024-11-14 22:47:10|422.33|420.43|422.33|420.43|422.33|420.43|422.33|420.43|1
1731624440000|2024-11-14 22:47:20|422.32|420.42|422.21|420.31|422.32|420.42|422.21|420.31|11
1731624450000|2024-11-14 22:47:30|422.19|420.29|422.34|420.44|422.34|420.44|422.19|420.29|8
1731624460000|2024-11-14 22:47:40|422.35|420.45|422.37|420.47|422.37|420.47|422.35|420.45|3
1731624470000|2024-11-14 22:47:50|422.38|420.48|422.41|420.51|422.41|420.51|422.38|420.48|4
1731624480000|2024-11-14 22:48:00|422.39|420.49|422.59|420.69|422.59|420.69|422.39|420.49|8
1731624490000|2024-11-14 22:48:10|422.6|420.7|422.72|420.82|422.72|420.82|422.6|420.7|9
1731624500000|2024-11-14 22:48:20|422.86|420.96|423.05|421.15|423.05|421.15|422.85|420.95|11
1731624510000|2024-11-14 22:48:30|423.06|421.16|423.16|421.26|423.16|421.26|423.06|421.16|8
1731624520000|2024-11-14 22:48:40|423.17|421.27|423.24|421.34|423.24|421.34|423.17|421.27|11
1731624530000|2024-11-14 22:48:50|423.2|421.3|423.27|421.37|423.27|421.37|423.2|421.3|5
1731624540000|2024-11-14 22:49:00|423.28|421.38|423.4|421.5|423.4|421.5|423.28|421.38|7
1731624550000|2024-11-14 22:49:10|423.41|421.51|423.41|421.51|423.41|421.51|423.41|421.51|1
1731624560000|2024-11-14 22:49:20|423.48|421.58|423.5|421.6|423.5|421.6|423.48|421.58|3
1731624570000|2024-11-14 22:49:30|423.47|421.57|423.37|421.47|423.53|421.63|423.37|421.47|9
1731624580000|2024-11-14 22:49:40|423.39|421.49|423.54|421.64|423.54|421.64|423.39|421.49|10
1731624590000|2024-11-14 22:49:50|423.55|421.65|423.57|421.67|423.57|421.67|423.55|421.65|3
1731624600000|2024-11-14 22:50:00|423.58|421.68|423.59|421.69|423.61|421.71|423.58|421.68|9
1731624610000|2024-11-14 22:50:10|423.6|421.7|423.62|421.72|423.62|421.72|423.6|421.7|3
1731624620000|2024-11-14 22:50:20|423.63|421.73|423.63|421.73|423.63|421.73|423.63|421.73|1
1731624630000|2024-11-14 22:50:30|423.64|421.74|423.6|421.7|423.66|421.76|423.59|421.69|5
1731624640000|2024-11-14 22:50:40|423.61|421.71|423.63|421.73|423.63|421.73|423.61|421.71|3
1731624650000|2024-11-14 22:50:50|423.64|421.74|423.67|421.77|423.67|421.77|423.64|421.74|4
1731624660000|2024-11-14 22:51:00|423.68|421.78|423.59|421.69|423.68|421.78|423.58|421.68|9
1731624670000|2024-11-14 22:51:10|423.68|421.78|423.66|421.76|423.68|421.78|423.59|421.69|6
1731624680000|2024-11-14 22:51:20|423.67|421.77|423.74|421.84|423.74|421.84|423.67|421.77|8
1731624690000|2024-11-14 22:51:30|423.75|421.85|423.85|421.95|423.85|421.95|423.75|421.85|5
1731624700000|2024-11-14 22:51:40|423.84|421.94|423.84|421.94|423.84|421.94|423.84|421.94|1
1731624730000|2024-11-14 22:52:10|423.82|421.92|423.79|421.89|423.83|421.93|423.79|421.89|4
1731624740000|2024-11-14 22:52:20|423.8|421.9|423.82|421.92|423.82|421.92|423.8|421.9|3
1731624750000|2024-11-14 22:52:30|423.83|421.93|423.92|422.02|423.92|422.02|423.83|421.93|5
1731624760000|2024-11-14 22:52:40|423.93|422.03|424.05|422.15|424.05|422.15|423.93|422.03|12
1731624790000|2024-11-14 22:53:10|424.06|422.16|424|422.1|424.08|422.18|423.98|422.08|7
1731624800000|2024-11-14 22:53:20|424.01|422.11|424.02|422.12|424.02|422.12|424.01|422.11|2
1731624810000|2024-11-14 22:53:30|424.03|422.13|424.04|422.14|424.04|422.14|424.03|422.13|2
1731624820000|2024-11-14 22:53:40|423.94|422.04|423.96|422.06|423.96|422.06|423.93|422.03|9
1731624830000|2024-11-14 22:53:50|423.97|422.07|423.99|422.09|423.99|422.09|423.95|422.05|9
1731624840000|2024-11-14 22:54:00|424|422.1|424.01|422.11|424.01|422.11|424|422.1|2
1731624850000|2024-11-14 22:54:10|424.02|422.12|423.96|422.06|424.12|422.22|423.96|422.06|7
1731624860000|2024-11-14 22:54:20|423.89|421.99|423.95|422.05|423.95|422.05|423.89|421.99|7
1731624870000|2024-11-14 22:54:30|423.96|422.06|423.97|422.07|423.97|422.07|423.96|422.06|2
1731624880000|2024-11-14 22:54:40|423.98|422.08|424|422.1|424|422.1|423.98|422.08|3
1731624890000|2024-11-14 22:54:50|424.01|422.11|423.99|422.09|424.05|422.15|423.98|422.08|10
1731624900000|2024-11-14 22:55:00|424|422.1|424.03|422.13|424.03|422.13|424|422.1|4
1731624910000|2024-11-14 22:55:10|424.02|422.12|424.01|422.11|424.03|422.13|424.01|422.11|5
1731624920000|2024-11-14 22:55:20|424.02|422.12|424.01|422.11|424.02|422.12|424.01|422.11|2
1731624930000|2024-11-14 22:55:30|424.02|422.12|423.97|422.07|424.02|422.12|423.97|422.07|5
1731624940000|2024-11-14 22:55:40|423.84|421.94|423.67|421.77|423.94|422.04|423.66|421.76|14
1731624950000|2024-11-14 22:55:50|423.66|421.76|423.57|421.67|423.67|421.77|423.57|421.67|14
1731624960000|2024-11-14 22:56:00|423.56|421.66|423.51|421.61|423.57|421.67|423.49|421.59|18
1731624970000|2024-11-14 22:56:10|423.49|421.59|423.35|421.45|423.51|421.61|423.33|421.43|18
1731624980000|2024-11-14 22:56:20|423.36|421.46|423.26|421.36|423.36|421.46|423.26|421.36|15
1731624990000|2024-11-14 22:56:30|423.25|421.35|423.16|421.26|423.25|421.35|423.16|421.26|5
1731625000000|2024-11-14 22:56:40|422.99|421.09|422.73|420.83|422.99|421.09|422.73|420.83|9
1731625010000|2024-11-14 22:56:50|422.56|420.66|421.97|420.07|422.69|420.79|421.97|420.07|23
1731625020000|2024-11-14 22:57:00|421.96|420.06|421.66|419.76|421.96|420.06|421.66|419.76|16
1731625030000|2024-11-14 22:57:10|421.65|419.75|421.79|419.89|421.79|419.89|421.46|419.56|17
1731625040000|2024-11-14 22:57:20|421.81|419.91|421.89|419.99|421.89|419.99|421.8|419.9|13
1731625050000|2024-11-14 22:57:30|421.93|420.03|422.36|420.46|422.36|420.46|421.93|420.03|16
1731625060000|2024-11-14 22:57:40|422.28|420.38|422.08|420.18|422.28|420.38|422.08|420.18|12
1731625070000|2024-11-14 22:57:50|422.07|420.17|422.03|420.13|422.07|420.17|422.02|420.12|5
1731625080000|2024-11-14 22:58:00|421.87|419.97|421.44|419.54|421.91|420.01|421.44|419.54|18
1731625090000|2024-11-14 22:58:10|421.43|419.53|421.07|419.17|421.43|419.53|420.98|419.08|17
1731625100000|2024-11-14 22:58:20|421.06|419.16|421.06|419.16|421.1|419.2|421.06|419.16|7
1731625110000|2024-11-14 22:58:30|421.05|419.15|421.05|419.15|421.05|419.15|421.04|419.14|3
1731625120000|2024-11-14 22:58:40|420.91|419.01|420.9|419|421.01|419.11|420.9|419|4
1731625130000|2024-11-14 22:58:50|420.91|419.01|420.91|419.01|420.92|419.02|420.91|419.01|3
1731625140000|2024-11-14 22:59:00|420.9|419|420.64|418.74|420.9|419|420.63|418.73|7
1731625150000|2024-11-14 22:59:10|420.63|418.73|420.62|418.72|420.63|418.73|420.62|418.72|2
1731625160000|2024-11-14 22:59:20|420.63|418.73|420.62|418.72|420.63|418.73|420.62|418.72|4
1731625170000|2024-11-14 22:59:30|420.54|418.64|420.9|419|420.9|419|420.54|418.64|13
1731625180000|2024-11-14 22:59:40|420.91|419.01|420.95|419.05|420.95|419.05|420.9|419|9
1731625190000|2024-11-14 22:59:50|420.96|419.06|420.72|418.82|420.96|419.06|420.72|418.82|13
1731625200000|2024-11-14 23:00:00|420.71|418.81|420.56|418.66|420.71|418.81|420.56|418.66|14
1731625210000|2024-11-14 23:00:10|420.55|418.65|420.56|418.66|420.57|418.67|420.55|418.65|4
1731625220000|2024-11-14 23:00:20|420.57|418.67|420.72|418.82|420.73|418.83|420.56|418.66|8
1731625230000|2024-11-14 23:00:30|420.73|418.83|421.12|419.22|421.12|419.22|420.73|418.83|16
1731625240000|2024-11-14 23:00:40|421.39|419.49|421.47|419.57|421.47|419.57|421.21|419.31|10
1731625250000|2024-11-14 23:00:50|421.45|419.55|421.43|419.53|421.5|419.6|421.43|419.53|10
1731625260000|2024-11-14 23:01:00|421.42|419.52|420.8|418.9|421.42|419.52|420.8|418.9|21
1731625270000|2024-11-14 23:01:10|420.79|418.89|420.52|418.62|420.79|418.89|420.4|418.5|14
1731625280000|2024-11-14 23:01:20|420.51|418.61|420.48|418.58|420.52|418.62|420.42|418.52|10
1731625290000|2024-11-14 23:01:30|420.42|418.52|420.41|418.51|420.43|418.53|420.39|418.49|10
1731625300000|2024-11-14 23:01:40|420.6|418.7|420.43|418.53|420.6|418.7|420.41|418.51|6
1731625310000|2024-11-14 23:01:50|420.42|418.52|420.15|418.25|420.42|418.52|420.15|418.25|11
1731625320000|2024-11-14 23:02:00|420.14|418.24|420.05|418.15|420.14|418.24|420.03|418.13|9
1731625330000|2024-11-14 23:02:10|419.93|418.03|419.8|417.9|420.05|418.15|419.73|417.83|11
1731625340000|2024-11-14 23:02:20|419.79|417.89|419.62|417.72|419.79|417.89|419.62|417.72|6
1731625350000|2024-11-14 23:02:30|419.61|417.71|419.39|417.49|419.62|417.72|419.39|417.49|10
1731625360000|2024-11-14 23:02:40|419.37|417.47|419.25|417.35|419.37|417.47|419.23|417.33|12
1731625370000|2024-11-14 23:02:50|419.24|417.34|419.14|417.24|419.25|417.35|419.13|417.23|4
1731625380000|2024-11-14 23:03:00|419.13|417.23|418.71|416.81|419.13|417.23|418.7|416.8|17
1731625390000|2024-11-14 23:03:10|418.7|416.8|418.69|416.79|418.71|416.81|418.69|416.79|5
1731625400000|2024-11-14 23:03:20|418.68|416.78|418.32|416.42|418.68|416.78|418.32|416.42|17
1731625410000|2024-11-14 23:03:30|418.31|416.41|418.27|416.37|418.31|416.41|418.27|416.37|5
1731625420000|2024-11-14 23:03:40|418.28|416.38|418.26|416.36|418.28|416.38|418.26|416.36|3
1731625430000|2024-11-14 23:03:50|418.09|416.19|418.09|416.19|418.1|416.2|418.09|416.19|3
1731625440000|2024-11-14 23:04:00|418.06|416.16|418.09|416.19|418.1|416.2|418.06|416.16|6
1731625450000|2024-11-14 23:04:10|418.05|416.15|417.8|415.9|418.05|416.15|417.8|415.9|17
1731625460000|2024-11-14 23:04:20|417.81|415.91|417.94|416.04|418|416.1|417.77|415.87|14
1731625470000|2024-11-14 23:04:30|417.95|416.05|418.16|416.26|418.19|416.29|417.95|416.05|10
1731625480000|2024-11-14 23:04:40|418.17|416.27|418.31|416.41|418.31|416.41|418.16|416.26|15
1731625490000|2024-11-14 23:04:50|418.36|416.46|418.89|416.99|418.89|416.99|418.31|416.41|20
1731625500000|2024-11-14 23:05:00|418.88|416.98|418.68|416.78|418.89|416.99|418.68|416.78|10
1731625510000|2024-11-14 23:05:10|418.69|416.79|418.53|416.63|418.69|416.79|418.25|416.35|18
1731625520000|2024-11-14 23:05:20|418.52|416.62|417.99|416.09|418.52|416.62|417.99|416.09|15
1731625530000|2024-11-14 23:05:30|418|416.1|417.91|416.01|418|416.1|417.88|415.98|13
1731625540000|2024-11-14 23:05:40|418.05|416.15|418|416.1|418.09|416.19|418|416.1|13
1731625550000|2024-11-14 23:05:50|417.99|416.09|418.05|416.15|418.05|416.15|417.96|416.06|7
1731625560000|2024-11-14 23:06:00|418.04|416.14|417.92|416.02|418.06|416.16|417.92|416.02|10
1731625570000|2024-11-14 23:06:10|417.91|416.01|417.62|415.72|417.91|416.01|417.52|415.62|19
1731625580000|2024-11-14 23:06:20|417.63|415.73|417.74|415.84|417.76|415.86|417.63|415.73|9
1731625590000|2024-11-14 23:06:30|417.73|415.83|417.51|415.61|417.73|415.83|417.51|415.61|13
1731625600000|2024-11-14 23:06:40|417.52|415.62|417.42|415.52|417.52|415.62|417.42|415.52|10
1731625610000|2024-11-14 23:06:50|417.41|415.51|417.41|415.51|417.41|415.51|417.39|415.49|9
1731625620000|2024-11-14 23:07:00|417.55|415.65|417.37|415.47|417.55|415.65|417.37|415.47|11
1731625630000|2024-11-14 23:07:10|417.36|415.46|417.37|415.47|417.44|415.54|417.34|415.44|12
1731625640000|2024-11-14 23:07:20|417.36|415.46|417.29|415.39|417.36|415.46|417.29|415.39|8
1731625650000|2024-11-14 23:07:30|417.28|415.38|416.86|414.96|417.28|415.38|416.86|414.96|10
1731625660000|2024-11-14 23:07:40|416.87|414.97|416.89|414.99|416.89|414.99|416.86|414.96|7
1731625670000|2024-11-14 23:07:50|416.9|415|417.5|415.6|417.5|415.6|416.9|415|17
1731625680000|2024-11-14 23:08:00|417.49|415.59|417.92|416.02|417.92|416.02|417.49|415.59|20
1731625690000|2024-11-14 23:08:10|417.93|416.03|418.01|416.11|418.1|416.2|417.85|415.95|18
1731625700000|2024-11-14 23:08:20|417.95|416.05|417.94|416.04|417.95|416.05|417.9|416|18
1731625710000|2024-11-14 23:08:30|417.95|416.05|417.97|416.07|417.97|416.07|417.94|416.04|11
1731625720000|2024-11-14 23:08:40|417.98|416.08|418.09|416.19|418.11|416.21|417.98|416.08|15
1731625730000|2024-11-14 23:08:50|418.1|416.2|417.81|415.91|418.1|416.2|417.81|415.91|17
1731625740000|2024-11-14 23:09:00|417.8|415.9|417.91|416.01|417.91|416.01|417.74|415.84|10
1731625750000|2024-11-14 23:09:10|417.92|416.02|418.11|416.21|418.14|416.24|417.92|416.02|15
1731625760000|2024-11-14 23:09:20|418.1|416.2|417.63|415.73|418.1|416.2|417.63|415.73|19
1731625770000|2024-11-14 23:09:30|417.64|415.74|417.28|415.38|417.64|415.74|417.21|415.31|18
1731625780000|2024-11-14 23:09:40|417.42|415.52|417.31|415.41|417.43|415.53|417.22|415.32|21
1731625790000|2024-11-14 23:09:50|417.29|415.39|416.94|415.04|417.32|415.42|416.77|414.87|24
1731625800000|2024-11-14 23:10:00|416.95|415.05|416.6|414.7|417.12|415.22|416.6|414.7|30
1731625810000|2024-11-14 23:10:10|416.59|414.69|416.43|414.53|416.59|414.69|416.25|414.35|15
1731625820000|2024-11-14 23:10:20|416.4|414.5|416.37|414.47|416.41|414.51|416.36|414.46|14
1731625830000|2024-11-14 23:10:30|416.36|414.46|416.4|414.5|416.43|414.53|416.25|414.35|11
1731625840000|2024-11-14 23:10:40|416.39|414.49|416.17|414.27|416.39|414.49|416.17|414.27|10
1731625850000|2024-11-14 23:10:50|416.16|414.26|416.05|414.15|416.16|414.26|416.05|414.15|12
1731625860000|2024-11-14 23:11:00|416.04|414.14|415.99|414.09|416.13|414.23|415.97|414.07|8
1731625870000|2024-11-14 23:11:10|415.97|414.07|416|414.1|416.01|414.11|415.97|414.07|7
1731625880000|2024-11-14 23:11:20|416.01|414.11|416.03|414.13|416.03|414.13|416|414.1|5
1731625890000|2024-11-14 23:11:30|416.02|414.12|415.94|414.04|416.03|414.13|415.94|414.04|8
1731625900000|2024-11-14 23:11:40|415.93|414.03|415.89|413.99|415.94|414.04|415.88|413.98|9
1731625910000|2024-11-14 23:11:50|415.9|414|415.9|414|415.94|414.04|415.89|413.99|10
1731625920000|2024-11-14 23:12:00|415.93|414.03|416.13|414.23|416.16|414.26|415.91|414.01|13
1731625930000|2024-11-14 23:12:10|416.14|414.24|416.02|414.12|416.14|414.24|416.01|414.11|8
1731625940000|2024-11-14 23:12:20|416.01|414.11|415.98|414.08|416.01|414.11|415.98|414.08|6
1731625950000|2024-11-14 23:12:30|415.96|414.06|416.1|414.2|416.1|414.2|415.93|414.03|11
1731625960000|2024-11-14 23:12:40|416.11|414.21|416.15|414.25|416.15|414.25|416.11|414.21|6
1731625970000|2024-11-14 23:12:50|416.16|414.26|415.93|414.03|416.16|414.26|415.92|414.02|12
1731625980000|2024-11-14 23:13:00|415.91|414.01|415.92|414.02|415.93|414.03|415.91|414.01|7
1731625990000|2024-11-14 23:13:10|415.93|414.03|416.01|414.11|416.01|414.11|415.93|414.03|10
1731626000000|2024-11-14 23:13:20|416|414.1|415.99|414.09|416.01|414.11|415.93|414.03|17
1731626010000|2024-11-14 23:13:30|415.98|414.08|416.05|414.15|416.13|414.23|415.98|414.08|12
1731626020000|2024-11-14 23:13:40|416.06|414.16|416.15|414.25|416.16|414.26|416.06|414.16|7
1731626030000|2024-11-14 23:13:50|416.16|414.26|415.88|413.98|416.16|414.26|415.87|413.97|10
1731626040000|2024-11-14 23:14:00|415.87|413.97|415.73|413.83|415.87|413.97|415.73|413.83|16
1731626050000|2024-11-14 23:14:10|415.72|413.82|415.06|413.16|415.73|413.83|415.03|413.13|13
1731626060000|2024-11-14 23:14:20|415.22|413.32|414.7|412.8|415.32|413.42|414.68|412.78|14
1731626070000|2024-11-14 23:14:30|414.71|412.81|414.4|412.5|414.72|412.82|414.4|412.5|8
1731626080000|2024-11-14 23:14:40|414.25|412.35|413.87|411.97|414.33|412.43|413.8|411.9|14
1731626090000|2024-11-14 23:14:50|413.88|411.98|414.05|412.15|414.06|412.16|413.88|411.98|10
1731626100000|2024-11-14 23:15:00|414.04|412.14|414.56|412.66|414.58|412.68|414.04|412.14|16
1731626110000|2024-11-14 23:15:10|414.57|412.67|414.76|412.86|414.82|412.92|414.55|412.65|16
1731626120000|2024-11-14 23:15:20|414.85|412.95|415.65|413.75|415.68|413.78|414.85|412.95|19
1731626130000|2024-11-14 23:15:30|415.64|413.74|415.54|413.64|415.65|413.75|415.54|413.64|6
1731626140000|2024-11-14 23:15:40|415.69|413.79|415.86|413.96|415.96|414.06|415.69|413.79|16
1731626150000|2024-11-14 23:15:50|415.93|414.03|415.95|414.05|415.95|414.05|415.92|414.02|7
1731626160000|2024-11-14 23:16:00|415.93|414.03|416.34|414.44|416.34|414.44|415.93|414.03|15
1731626170000|2024-11-14 23:16:10|416.35|414.45|416.85|414.95|416.85|414.95|416.33|414.43|14
1731626180000|2024-11-14 23:16:20|416.84|414.94|416.78|414.88|416.85|414.95|416.78|414.88|11
1731626190000|2024-11-14 23:16:30|416.73|414.83|416.69|414.79|416.73|414.83|416.48|414.58|11
1731626200000|2024-11-14 23:16:40|416.67|414.77|415.84|413.94|416.67|414.77|415.82|413.92|20
1731626210000|2024-11-14 23:16:50|415.85|413.95|416.33|414.43|416.33|414.43|415.85|413.95|25
1731626220000|2024-11-14 23:17:00|416.29|414.39|416.15|414.25|416.29|414.39|416.05|414.15|17
1731626230000|2024-11-14 23:17:10|416.16|414.26|416.69|414.79|416.77|414.87|416.16|414.26|28
1731626240000|2024-11-14 23:17:20|416.7|414.8|417.33|415.43|417.33|415.43|416.68|414.78|24
1731626250000|2024-11-14 23:17:30|417.34|415.44|417.91|416.01|417.91|416.01|417.34|415.44|20
1731626260000|2024-11-14 23:17:40|417.99|416.09|418.06|416.16|418.06|416.16|417.99|416.09|11
1731626270000|2024-11-14 23:17:50|418.07|416.17|418.23|416.33|418.23|416.33|418.07|416.17|10
1731626280000|2024-11-14 23:18:00|418.24|416.34|418.63|416.73|418.73|416.83|418.24|416.34|14
1731626290000|2024-11-14 23:18:10|418.64|416.74|418.79|416.89|418.8|416.9|418.64|416.74|7
1731626300000|2024-11-14 23:18:20|418.8|416.9|418.63|416.73|418.8|416.9|418.63|416.73|17
1731626310000|2024-11-14 23:18:30|418.61|416.71|418.15|416.25|418.61|416.71|418.13|416.23|13
1731626320000|2024-11-14 23:18:40|418.16|416.26|417.72|415.82|418.16|416.26|417.72|415.82|10
1731626330000|2024-11-14 23:18:50|417.7|415.8|417.75|415.85|417.75|415.85|417.7|415.8|7
1731626340000|2024-11-14 23:19:00|417.76|415.86|417.78|415.88|417.78|415.88|417.76|415.86|7
1731626350000|2024-11-14 23:19:10|417.79|415.89|418.05|416.15|418.05|416.15|417.79|415.89|12
1731626360000|2024-11-14 23:19:20|418.03|416.13|417.38|415.48|418.06|416.16|417.36|415.46|18
1731626370000|2024-11-14 23:19:30|417.36|415.46|417.48|415.58|417.57|415.67|417.36|415.46|20
1731626380000|2024-11-14 23:19:40|417.47|415.57|417.3|415.4|417.49|415.59|417.3|415.4|13
1731626390000|2024-11-14 23:19:50|417.31|415.41|417.3|415.4|417.31|415.41|417.28|415.38|10
1731626400000|2024-11-14 23:20:00|417.28|415.38|417.61|415.71|417.66|415.76|417.28|415.38|20
1731626410000|2024-11-14 23:20:10|417.75|415.85|417.96|416.06|417.97|416.07|417.65|415.75|15
1731626420000|2024-11-14 23:20:20|417.97|416.07|418.29|416.39|418.3|416.4|417.97|416.07|18
1731626430000|2024-11-14 23:20:30|418.3|416.4|418.76|416.86|418.77|416.87|418.3|416.4|26
1731626440000|2024-11-14 23:20:40|418.77|416.87|419.17|417.27|419.17|417.27|418.77|416.87|19
1731626450000|2024-11-14 23:20:50|419.18|417.28|419.25|417.35|419.25|417.35|419.18|417.28|8
1731626460000|2024-11-14 23:21:00|419.26|417.36|419.48|417.58|419.55|417.65|419.26|417.36|13
1731626470000|2024-11-14 23:21:10|419.45|417.55|418.68|416.78|419.45|417.55|418.67|416.77|18
1731626480000|2024-11-14 23:21:20|418.69|416.79|418.63|416.73|418.71|416.81|418.62|416.72|13
1731626490000|2024-11-14 23:21:30|418.58|416.68|418.57|416.67|418.59|416.69|418.42|416.52|16
1731626500000|2024-11-14 23:21:40|418.55|416.65|418.46|416.56|418.57|416.67|418.34|416.44|6
1731626510000|2024-11-14 23:21:50|418.45|416.55|418.59|416.69|418.6|416.7|418.45|416.55|17
1731626520000|2024-11-14 23:22:00|418.58|416.68|418.4|416.5|418.6|416.7|418.35|416.45|13
1731626530000|2024-11-14 23:22:10|418.38|416.48|417.59|415.69|418.39|416.49|417.51|415.61|20
1731626540000|2024-11-14 23:22:20|417.6|415.7|417.72|415.82|417.72|415.82|417.6|415.7|10
1731626550000|2024-11-14 23:22:30|417.73|415.83|417.99|416.09|417.99|416.09|417.73|415.83|16
1731626560000|2024-11-14 23:22:40|417.94|416.04|417.92|416.02|417.97|416.07|417.89|415.99|11
1731626570000|2024-11-14 23:22:50|417.91|416.01|417.4|415.5|417.91|416.01|417.4|415.5|15
1731626580000|2024-11-14 23:23:00|417.39|415.49|417.27|415.37|417.43|415.53|417.27|415.37|8
1731626590000|2024-11-14 23:23:10|417.26|415.36|417.02|415.12|417.26|415.36|417.01|415.11|11
1731626600000|2024-11-14 23:23:20|417.01|415.11|416.51|414.61|417.01|415.11|416.51|414.61|10
1731626610000|2024-11-14 23:23:30|416.5|414.6|416.4|414.5|416.51|414.61|416.4|414.5|4
1731626620000|2024-11-14 23:23:40|416.39|414.49|416.08|414.18|416.39|414.49|416.08|414.18|11
1731626630000|2024-11-14 23:23:50|416.07|414.17|416.03|414.13|416.07|414.17|415.95|414.05|16
1731626640000|2024-11-14 23:24:00|416.06|414.16|416.1|414.2|416.1|414.2|416.06|414.16|12
1731626650000|2024-11-14 23:24:10|416.09|414.19|415.95|414.05|416.09|414.19|415.83|413.93|16
1731626660000|2024-11-14 23:24:20|415.96|414.06|415.71|413.81|415.96|414.06|415.7|413.8|11
1731626670000|2024-11-14 23:24:30|415.7|413.8|415.07|413.17|415.72|413.82|415.07|413.17|14
1731626680000|2024-11-14 23:24:40|415.06|413.16|414.8|412.9|415.06|413.16|414.79|412.89|7
1731626690000|2024-11-14 23:24:50|414.78|412.88|414.8|412.9|414.8|412.9|414.78|412.88|9
1731626700000|2024-11-14 23:25:00|414.78|412.88|415.05|413.15|415.05|413.15|414.78|412.88|16
1731626710000|2024-11-14 23:25:10|415.04|413.14|415.12|413.22|415.12|413.22|415.04|413.14|16
1731626720000|2024-11-14 23:25:20|415.11|413.21|415.29|413.39|415.29|413.39|415.11|413.21|9
1731626730000|2024-11-14 23:25:30|415.28|413.38|415.49|413.59|415.87|413.97|415.28|413.38|24
1731626740000|2024-11-14 23:25:40|415.25|413.35|414.47|412.57|415.39|413.49|414.47|412.57|17
1731626750000|2024-11-14 23:25:50|414.48|412.58|414.5|412.6|414.5|412.6|414.47|412.57|7
1731626760000|2024-11-14 23:26:00|414.49|412.59|414.08|412.18|414.5|412.6|414.04|412.14|12
1731626770000|2024-11-14 23:26:10|414.07|412.17|413.97|412.07|414.08|412.18|413.97|412.07|7
1731626780000|2024-11-14 23:26:20|413.91|412.01|413.44|411.54|413.91|412.01|413.44|411.54|10
1731626790000|2024-11-14 23:26:30|413.43|411.53|413.76|411.86|413.76|411.86|413.43|411.53|16
1731626800000|2024-11-14 23:26:40|413.77|411.87|414.52|412.62|414.6|412.7|413.77|411.87|19
1731626810000|2024-11-14 23:26:50|414.53|412.63|414.78|412.88|414.78|412.88|414.52|412.62|14
1731626820000|2024-11-14 23:27:00|414.79|412.89|415.01|413.11|415.01|413.11|414.79|412.89|13
1731626830000|2024-11-14 23:27:10|415|413.1|415.45|413.55|415.86|413.96|414.99|413.09|21
1731626840000|2024-11-14 23:27:20|415.4|413.5|415.18|413.28|415.41|413.51|415.18|413.28|10
1731626850000|2024-11-14 23:27:30|415.19|413.29|414.64|412.74|415.2|413.3|414.64|412.74|9
1731626860000|2024-11-14 23:27:40|414.63|412.73|414.44|412.54|414.63|412.73|414.44|412.54|7
1731626870000|2024-11-14 23:27:50|414.43|412.53|414.39|412.49|414.44|412.54|414.38|412.48|11
1731626880000|2024-11-14 23:28:00|414.4|412.5|414.17|412.27|414.64|412.74|414.17|412.27|12
1731626890000|2024-11-14 23:28:10|414.18|412.28|414.12|412.22|414.19|412.29|414.12|412.22|7
1731626900000|2024-11-14 23:28:20|414.13|412.23|414.3|412.4|414.3|412.4|414.12|412.22|11
1731626910000|2024-11-14 23:28:30|414.25|412.35|414.71|412.81|414.71|412.81|414.25|412.35|19
1731626920000|2024-11-14 23:28:40|415|413.1|415.13|413.23|415.13|413.23|415|413.1|12
1731626930000|2024-11-14 23:28:50|415.14|413.24|415.56|413.66|415.56|413.66|415.14|413.24|17
1731626940000|2024-11-14 23:29:00|415.55|413.65|415.47|413.57|415.83|413.93|415.47|413.57|18
1731626950000|2024-11-14 23:29:10|415.42|413.52|415.64|413.74|415.65|413.75|415.41|413.51|14
1731626960000|2024-11-14 23:29:20|415.65|413.75|415.74|413.84|415.75|413.85|415.64|413.74|8
1731626970000|2024-11-14 23:29:30|415.75|413.85|415.84|413.94|415.84|413.94|415.74|413.84|11
1731626980000|2024-11-14 23:29:40|415.85|413.95|416.45|414.55|416.45|414.55|415.85|413.95|19
1731626990000|2024-11-14 23:29:50|416.46|414.56|416.5|414.6|416.51|414.61|416.46|414.56|11
1731627000000|2024-11-14 23:30:00|416.41|414.51|416.4|414.5|416.5|414.6|416.4|414.5|16
1731627010000|2024-11-14 23:30:10|416.31|414.41|416|414.1|416.32|414.42|415.82|413.92|20
1731627020000|2024-11-14 23:30:20|416.01|414.11|416.11|414.21|416.3|414.4|416.01|414.11|15
1731627030000|2024-11-14 23:30:30|416.1|414.2|416.05|414.15|416.11|414.21|415.93|414.03|13
1731627040000|2024-11-14 23:30:40|416.04|414.14|416.02|414.12|416.04|414.14|416|414.1|7
1731627050000|2024-11-14 23:30:50|416.01|414.11|415.75|413.85|416.01|414.11|415.75|413.85|8
1731627060000|2024-11-14 23:31:00|415.74|413.84|415.73|413.83|415.79|413.89|415.45|413.55|20
1731627070000|2024-11-14 23:31:10|415.48|413.58|415.31|413.41|415.48|413.58|415.03|413.13|18
1731627080000|2024-11-14 23:31:20|415.47|413.57|415.42|413.52|415.89|413.99|415.32|413.42|21
1731627090000|2024-11-14 23:31:30|415.43|413.53|415.45|413.55|415.45|413.55|415.42|413.52|5
1731627100000|2024-11-14 23:31:40|415.44|413.54|415.01|413.11|415.45|413.55|415.01|413.11|12
1731627110000|2024-11-14 23:31:50|415|413.1|414.93|413.03|415.05|413.15|414.93|413.03|12
1731627120000|2024-11-14 23:32:00|414.92|413.02|414.51|412.61|414.92|413.02|414.51|412.61|11
1731627130000|2024-11-14 23:32:10|414.5|412.6|414.06|412.16|414.5|412.6|414.05|412.15|13
1731627140000|2024-11-14 23:32:20|414.05|412.15|413.79|411.89|414.06|412.16|413.79|411.89|12
1731627150000|2024-11-14 23:32:30|413.81|411.91|413.38|411.48|413.81|411.91|413.38|411.48|14
1731627160000|2024-11-14 23:32:40|413.37|411.47|413.31|411.41|413.37|411.47|413.31|411.41|9
1731627170000|2024-11-14 23:32:50|413.3|411.4|413.18|411.28|413.3|411.4|413.18|411.28|6
1731627180000|2024-11-14 23:33:00|413.17|411.27|413.28|411.38|413.28|411.38|413.17|411.27|3
1731627190000|2024-11-14 23:33:10|413.27|411.37|412.84|410.94|413.27|411.37|412.78|410.88|13
1731627200000|2024-11-14 23:33:20|412.85|410.95|413.14|411.24|413.14|411.24|412.84|410.94|12
1731627210000|2024-11-14 23:33:30|413.12|411.22|413.13|411.23|413.16|411.26|413.12|411.22|8
1731627220000|2024-11-14 23:33:40|413.12|411.22|413.16|411.26|413.17|411.27|413.1|411.2|6
1731627230000|2024-11-14 23:33:50|413.17|411.27|413.09|411.19|413.17|411.27|413.09|411.19|8
1731627240000|2024-11-14 23:34:00|413.08|411.18|413.05|411.15|413.17|411.27|413.05|411.15|12
1731627250000|2024-11-14 23:34:10|413.02|411.12|412.72|410.82|413.02|411.12|412.71|410.81|16
1731627260000|2024-11-14 23:34:20|412.71|410.81|412.67|410.77|412.71|410.81|412.67|410.77|8
1731627270000|2024-11-14 23:34:30|412.66|410.76|412.34|410.44|412.66|410.76|412.31|410.41|10
1731627280000|2024-11-14 23:34:40|412.33|410.43|412.34|410.44|412.43|410.53|412.31|410.41|7
1731627290000|2024-11-14 23:34:50|412.35|410.45|412.37|410.47|412.44|410.54|412.34|410.44|10
1731627300000|2024-11-14 23:35:00|412.58|410.68|412.58|410.68|413|411.1|412.48|410.58|14
1731627310000|2024-11-14 23:35:10|412.57|410.67|412.09|410.19|412.57|410.67|412.09|410.19|17
1731627320000|2024-11-14 23:35:20|412.1|410.2|412.01|410.11|412.1|410.2|412.01|410.11|5
1731627330000|2024-11-14 23:35:30|411.91|410.01|411.72|409.82|411.91|410.01|411.72|409.82|6
1731627340000|2024-11-14 23:35:40|411.71|409.81|411.71|409.81|411.71|409.81|411.62|409.72|7
1731627350000|2024-11-14 23:35:50|411.72|409.82|411.84|409.94|411.93|410.03|411.72|409.82|9
1731627360000|2024-11-14 23:36:00|411.9|410|411.76|409.86|411.9|410|411.75|409.85|11
1731627370000|2024-11-14 23:36:10|411.73|409.83|412.34|410.44|412.34|410.44|411.72|409.82|11
1731627380000|2024-11-14 23:36:20|412.35|410.45|412.97|411.07|412.97|411.07|412.3|410.4|17
1731627390000|2024-11-14 23:36:30|412.98|411.08|413.1|411.2|413.1|411.2|412.89|410.99|20
1731627400000|2024-11-14 23:36:40|413.11|411.21|413.07|411.17|413.23|411.33|413.07|411.17|13
1731627410000|2024-11-14 23:36:50|413.08|411.18|412.32|410.42|413.1|411.2|412.32|410.42|18
1731627420000|2024-11-14 23:37:00|412.31|410.41|411.94|410.04|412.31|410.41|411.94|410.04|14
1731627430000|2024-11-14 23:37:10|411.93|410.03|411.81|409.91|412.17|410.27|411.81|409.91|12
1731627440000|2024-11-14 23:37:20|411.79|409.89|411.6|409.7|411.79|409.89|411.45|409.55|15
1731627450000|2024-11-14 23:37:30|411.59|409.69|411.65|409.75|411.65|409.75|411.57|409.67|6
1731627460000|2024-11-14 23:37:40|411.57|409.67|412.6|410.7|412.6|410.7|411.57|409.67|18
1731627470000|2024-11-14 23:37:50|412.61|410.71|412.72|410.82|412.72|410.82|412.59|410.69|11
1731627480000|2024-11-14 23:38:00|412.73|410.83|412.59|410.69|413.34|411.44|412.38|410.48|24
1731627490000|2024-11-14 23:38:10|412.54|410.64|412.11|410.21|412.54|410.64|411.98|410.08|13
1731627500000|2024-11-14 23:38:20|412.16|410.26|412.13|410.23|412.24|410.34|412.12|410.22|16
1731627510000|2024-11-14 23:38:30|412.12|410.22|411.89|409.99|412.13|410.23|411.88|409.98|10
1731627520000|2024-11-14 23:38:40|411.88|409.98|411.84|409.94|411.89|409.99|411.84|409.94|8
1731627530000|2024-11-14 23:38:50|411.83|409.93|411.97|410.07|412.04|410.14|411.82|409.92|9
1731627540000|2024-11-14 23:39:00|411.96|410.06|411.99|410.09|412.08|410.18|411.89|409.99|13
1731627550000|2024-11-14 23:39:10|411.98|410.08|411.89|409.99|411.98|410.08|411.89|409.99|5
1731627560000|2024-11-14 23:39:20|411.74|409.84|411.66|409.76|411.75|409.85|411.66|409.76|11
1731627570000|2024-11-14 23:39:30|411.64|409.74|411.89|409.99|411.95|410.05|411.64|409.74|10
1731627580000|2024-11-14 23:39:40|411.88|409.98|411.74|409.84|411.88|409.98|411.74|409.84|14
1731627590000|2024-11-14 23:39:50|411.73|409.83|411.54|409.64|411.73|409.83|411.52|409.62|6
1731627600000|2024-11-14 23:40:00|411.53|409.63|411.53|409.63|411.53|409.63|411.53|409.63|1
1731627610000|2024-11-14 23:40:10|411.54|409.64|411.34|409.44|411.54|409.64|411.34|409.44|12
1731627620000|2024-11-14 23:40:20|411.33|409.43|411.33|409.43|411.33|409.43|411.33|409.43|1
1731627630000|2024-11-14 23:40:30|411.26|409.36|411.07|409.17|411.27|409.37|411.07|409.17|8
1731627640000|2024-11-14 23:40:40|411.08|409.18|411.03|409.13|411.08|409.18|411.03|409.13|10
1731627650000|2024-11-14 23:40:50|411.02|409.12|410.99|409.09|411.02|409.12|410.98|409.08|5
1731627660000|2024-11-14 23:41:00|411|409.1|411.35|409.45|411.37|409.47|410.96|409.06|11
1731627670000|2024-11-14 23:41:10|411.34|409.44|411.3|409.4|411.37|409.47|411.3|409.4|7
1731627680000|2024-11-14 23:41:20|411.31|409.41|411.14|409.24|411.9|410|411.14|409.24|14
1731627690000|2024-11-14 23:41:30|411.27|409.37|411.3|409.4|411.3|409.4|411.25|409.35|9
1731627700000|2024-11-14 23:41:40|411.31|409.41|411.54|409.64|411.55|409.65|411.29|409.39|8
1731627710000|2024-11-14 23:41:50|411.6|409.7|412.29|410.39|412.31|410.41|411.6|409.7|11
1731627720000|2024-11-14 23:42:00|412.3|410.4|411.96|410.06|412.66|410.76|411.92|410.02|21
1731627730000|2024-11-14 23:42:10|411.94|410.04|412.94|411.04|412.94|411.04|411.91|410.01|22
1731627740000|2024-11-14 23:42:20|412.93|411.03|412.11|410.21|412.93|411.03|412.06|410.16|18
1731627750000|2024-11-14 23:42:30|412.12|410.22|412.22|410.32|412.27|410.37|412.03|410.13|21
1731627760000|2024-11-14 23:42:40|412.21|410.31|412.34|410.44|412.34|410.44|411.99|410.09|23
1731627770000|2024-11-14 23:42:50|412.33|410.43|412.64|410.74|412.66|410.76|412.23|410.33|19
1731627780000|2024-11-14 23:43:00|412.63|410.73|412.61|410.71|413.11|411.21|412.39|410.49|22
1731627790000|2024-11-14 23:43:10|412.82|410.92|413.64|411.74|413.67|411.77|412.82|410.92|17
1731627800000|2024-11-14 23:43:20|413.63|411.73|413.52|411.62|413.96|412.06|413.52|411.62|24
1731627810000|2024-11-14 23:43:30|413.51|411.61|413.29|411.39|413.63|411.73|413.29|411.39|15
1731627820000|2024-11-14 23:43:40|413.27|411.37|413.55|411.65|413.58|411.68|413.24|411.34|15
1731627830000|2024-11-14 23:43:50|413.54|411.64|413.97|412.07|413.97|412.07|413.54|411.64|19
1731627840000|2024-11-14 23:44:00|414.03|412.13|414.4|412.5|414.4|412.5|414.03|412.13|14
1731627850000|2024-11-14 23:44:10|414.39|412.49|414.36|412.46|414.45|412.55|414.23|412.33|18
1731627860000|2024-11-14 23:44:20|414.37|412.47|414.74|412.84|414.74|412.84|414.32|412.42|16
1731627870000|2024-11-14 23:44:30|414.75|412.85|414.77|412.87|415.02|413.12|414.75|412.85|18
1731627880000|2024-11-14 23:44:40|414.61|412.71|414.7|412.8|414.72|412.82|414.5|412.6|18
1731627890000|2024-11-14 23:44:50|414.68|412.78|414.67|412.77|414.76|412.86|414.6|412.7|24
1731627900000|2024-11-14 23:45:00|414.66|412.76|414.96|413.06|415|413.1|414.64|412.74|14
1731627910000|2024-11-14 23:45:10|414.95|413.05|415.14|413.24|415.14|413.24|414.94|413.04|17
1731627920000|2024-11-14 23:45:20|415.15|413.25|415.44|413.54|415.46|413.56|415.15|413.25|21
1731627930000|2024-11-14 23:45:30|415.43|413.53|414.69|412.79|415.43|413.53|414.69|412.79|16
1731627940000|2024-11-14 23:45:40|414.68|412.78|414.12|412.22|414.68|412.78|414.1|412.2|15
1731627950000|2024-11-14 23:45:50|414.11|412.21|413.78|411.88|414.11|412.21|413.78|411.88|23
1731627960000|2024-11-14 23:46:00|413.77|411.87|413.67|411.77|413.87|411.97|413.43|411.53|25
1731627970000|2024-11-14 23:46:10|413.66|411.76|413.4|411.5|413.66|411.76|413.36|411.46|24
1731627980000|2024-11-14 23:46:20|413.39|411.49|413.68|411.78|413.84|411.94|413.37|411.47|18
1731627990000|2024-11-14 23:46:30|413.67|411.77|413.53|411.63|413.89|411.99|413.53|411.63|21
1731628000000|2024-11-14 23:46:40|413.48|411.58|413.49|411.59|413.5|411.6|413.43|411.53|11
1731628010000|2024-11-14 23:46:50|413.47|411.57|413.56|411.66|413.56|411.66|413.39|411.49|24
1731628020000|2024-11-14 23:47:00|413.69|411.79|413.75|411.85|413.75|411.85|413.54|411.64|19
1731628030000|2024-11-14 23:47:10|414.07|412.17|413.51|411.61|414.07|412.17|413.4|411.5|21
1731628040000|2024-11-14 23:47:20|413.5|411.6|413.99|412.09|414.03|412.13|413.5|411.6|17
1731628050000|2024-11-14 23:47:30|413.98|412.08|414.34|412.44|414.37|412.47|413.96|412.06|22
1731628060000|2024-11-14 23:47:40|414.35|412.45|414.63|412.73|414.63|412.73|414.33|412.43|13
1731628070000|2024-11-14 23:47:50|414.64|412.74|414.9|413|414.9|413|414.64|412.74|18
1731628080000|2024-11-14 23:48:00|414.91|413.01|415.08|413.18|415.41|413.51|414.91|413.01|22
1731628090000|2024-11-14 23:48:10|415.05|413.15|414.61|412.71|415.05|413.15|414.61|412.71|20
1731628100000|2024-11-14 23:48:20|414.64|412.74|414.5|412.6|414.66|412.76|414.41|412.51|23
1731628110000|2024-11-14 23:48:30|414.54|412.64|414.5|412.6|414.54|412.64|414.43|412.53|18
1731628120000|2024-11-14 23:48:40|414.49|412.59|414.29|412.39|414.55|412.65|414.29|412.39|21
1731628130000|2024-11-14 23:48:50|414.28|412.38|414.26|412.36|414.39|412.49|414.22|412.32|20
1731628140000|2024-11-14 23:49:00|414.25|412.35|414.39|412.49|414.4|412.5|414.25|412.35|19
1731628150000|2024-11-14 23:49:10|414.38|412.48|414.49|412.59|414.49|412.59|414.26|412.36|19
1731628160000|2024-11-14 23:49:20|414.57|412.67|414.84|412.94|414.86|412.96|414.57|412.67|15
1731628170000|2024-11-14 23:49:30|414.82|412.92|414.58|412.68|414.82|412.92|414.56|412.66|10
1731628180000|2024-11-14 23:49:40|414.59|412.69|414.85|412.95|414.85|412.95|414.59|412.69|15
1731628190000|2024-11-14 23:49:50|414.86|412.96|414.95|413.05|414.95|413.05|414.86|412.96|10
1731628200000|2024-11-14 23:50:00|414.96|413.06|414.51|412.61|414.97|413.07|414.51|412.61|19
1731628210000|2024-11-14 23:50:10|414.48|412.58|414.53|412.63|414.74|412.84|414.48|412.58|18
1731628220000|2024-11-14 23:50:20|414.52|412.62|414.42|412.52|414.59|412.69|414.42|412.52|12
1731628230000|2024-11-14 23:50:30|414.41|412.51|414.5|412.6|414.56|412.66|414.39|412.49|21
1731628240000|2024-11-14 23:50:40|414.49|412.59|414.87|412.97|414.87|412.97|414.49|412.59|15
1731628250000|2024-11-14 23:50:50|414.88|412.98|415.06|413.16|415.08|413.18|414.88|412.98|15
1731628260000|2024-11-14 23:51:00|415.05|413.15|414.76|412.86|415.06|413.16|414.71|412.81|16
1731628270000|2024-11-14 23:51:10|414.75|412.85|414.74|412.84|414.82|412.92|414.73|412.83|19
1731628280000|2024-11-14 23:51:20|414.73|412.83|414.51|412.61|414.78|412.88|414.51|412.61|26
1731628290000|2024-11-14 23:51:30|414.5|412.6|414.3|412.4|414.5|412.6|414.3|412.4|20
1731628300000|2024-11-14 23:51:40|414.4|412.5|413.95|412.05|414.4|412.5|413.94|412.04|18
1731628310000|2024-11-14 23:51:50|413.9|412|413.81|411.91|413.91|412.01|413.81|411.91|17
1731628320000|2024-11-14 23:52:00|413.8|411.9|413.38|411.48|413.88|411.98|413.38|411.48|25
1731628330000|2024-11-14 23:52:10|413.37|411.47|413.36|411.46|413.4|411.5|413.36|411.46|6
1731628340000|2024-11-14 23:52:20|413.33|411.43|413.21|411.31|413.36|411.46|413.13|411.23|20
1731628350000|2024-11-14 23:52:30|413.36|411.46|413.35|411.45|413.47|411.57|413.35|411.45|11
1731628360000|2024-11-14 23:52:40|413.34|411.44|413.54|411.64|413.57|411.67|413.33|411.43|11
1731628370000|2024-11-14 23:52:50|413.58|411.68|414.29|412.39|414.3|412.4|413.58|411.68|18
1731628380000|2024-11-14 23:53:00|414.3|412.4|414.18|412.28|414.31|412.41|414.18|412.28|16
1731628390000|2024-11-14 23:53:10|414.17|412.27|414.36|412.46|414.36|412.46|414.16|412.26|19
1731628400000|2024-11-14 23:53:20|414.35|412.45|414.4|412.5|414.43|412.53|414.28|412.38|17
1731628410000|2024-11-14 23:53:30|414.49|412.59|415.11|413.21|415.12|413.22|414.43|412.53|25
1731628420000|2024-11-14 23:53:40|415.13|413.23|415.21|413.31|415.22|413.32|415.11|413.21|14
1731628430000|2024-11-14 23:53:50|415.2|413.3|415.24|413.34|415.24|413.34|415.19|413.29|7
1731628440000|2024-11-14 23:54:00|415.23|413.33|415.13|413.23|415.24|413.34|415.08|413.18|10
1731628450000|2024-11-14 23:54:10|415.17|413.27|415.29|413.39|415.29|413.39|415.17|413.27|12
1731628460000|2024-11-14 23:54:20|415.2|413.3|415.43|413.53|415.44|413.54|415.2|413.3|9
1731628470000|2024-11-14 23:54:30|415.44|413.54|415.66|413.76|415.67|413.77|415.44|413.54|17
1731628480000|2024-11-14 23:54:40|415.61|413.71|415.76|413.86|415.76|413.86|415.61|413.71|9
1731628490000|2024-11-14 23:54:50|415.77|413.87|415.92|414.02|415.93|414.03|415.77|413.87|7
1731628500000|2024-11-14 23:55:00|415.87|413.97|415.73|413.83|415.92|414.02|415.73|413.83|11
1731628510000|2024-11-14 23:55:10|415.72|413.82|415.68|413.78|415.72|413.82|415.68|413.78|13
1731628520000|2024-11-14 23:55:20|415.67|413.77|415.6|413.7|415.68|413.78|415.53|413.63|16
1731628530000|2024-11-14 23:55:30|415.61|413.71|415.77|413.87|415.77|413.87|415.61|413.71|13
1731628540000|2024-11-14 23:55:40|415.78|413.88|416.04|414.14|416.04|414.14|415.77|413.87|12
1731628550000|2024-11-14 23:55:50|416.03|414.13|416|414.1|416.04|414.14|415.99|414.09|10
1731628560000|2024-11-14 23:56:00|415.99|414.09|416.08|414.18|416.1|414.2|415.99|414.09|6
1731628570000|2024-11-14 23:56:10|416.07|414.17|415.89|413.99|416.07|414.17|415.89|413.99|16
1731628580000|2024-11-14 23:56:20|415.88|413.98|415.58|413.68|415.88|413.98|415.58|413.68|18
1731628590000|2024-11-14 23:56:30|415.59|413.69|415.63|413.73|415.71|413.81|415.58|413.68|13
1731628600000|2024-11-14 23:56:40|415.66|413.76|415.64|413.74|415.68|413.78|415.63|413.73|11
1731628610000|2024-11-14 23:56:50|415.63|413.73|415.4|413.5|415.64|413.74|415.37|413.47|20
1731628620000|2024-11-14 23:57:00|415.22|413.32|415.23|413.33|415.26|413.36|415.2|413.3|15
1731628630000|2024-11-14 23:57:10|415.27|413.37|415.21|413.31|415.27|413.37|415.15|413.25|17
1731628640000|2024-11-14 23:57:20|415.02|413.12|414.72|412.82|415.2|413.3|414.61|412.71|24
1731628650000|2024-11-14 23:57:30|414.73|412.83|414.71|412.81|414.73|412.83|414.7|412.8|7
1731628660000|2024-11-14 23:57:40|414.85|412.95|414.85|412.95|414.87|412.97|414.85|412.95|7
1731628670000|2024-11-14 23:57:50|414.86|412.96|415.33|413.43|415.33|413.43|414.85|412.95|16
1731628680000|2024-11-14 23:58:00|415.32|413.42|415.28|413.38|415.32|413.42|415.23|413.33|16
1731628690000|2024-11-14 23:58:10|415.27|413.37|415.17|413.27|415.27|413.37|415.16|413.26|19
1731628700000|2024-11-14 23:58:20|415.18|413.28|415.46|413.56|415.55|413.65|415.16|413.26|11
1731628710000|2024-11-14 23:58:30|415.47|413.57|415.83|413.93|415.87|413.97|415.47|413.57|15
1731628720000|2024-11-14 23:58:40|415.82|413.92|415.9|414|415.91|414.01|415.81|413.91|11
1731628730000|2024-11-14 23:58:50|415.91|414.01|416.03|414.13|416.05|414.15|415.85|413.95|15
1731628740000|2024-11-14 23:59:00|416.01|414.11|415.83|413.93|416.04|414.14|415.81|413.91|15
1731628750000|2024-11-14 23:59:10|415.82|413.92|415.68|413.78|415.83|413.93|415.65|413.75|16
1731628760000|2024-11-14 23:59:20|415.66|413.76|415.74|413.84|415.74|413.84|415.66|413.76|12
1731628770000|2024-11-14 23:59:30|415.75|413.85|415.72|413.82|415.75|413.85|415.65|413.75|9
1731628780000|2024-11-14 23:59:40|415.64|413.74|415.79|413.89|415.8|413.9|415.63|413.73|14
1731628790000|2024-11-14 23:59:50|415.8|413.9|415.87|413.97|415.87|413.97|415.71|413.81|18
1731628800000|2024-11-15 00:00:00|415.86|413.96|415.87|413.97|415.91|414.01|415.84|413.94|12
1731628810000|2024-11-15 00:00:10|415.86|413.96|415.97|414.07|416.02|414.12|415.82|413.92|13
1731628820000|2024-11-15 00:00:20|416.02|414.12|416.05|414.15|416.29|414.39|416.02|414.12|26
1731628830000|2024-11-15 00:00:30|416.04|414.14|415.9|414|416.04|414.14|415.84|413.94|19
1731628840000|2024-11-15 00:00:40|415.89|413.99|415.41|413.51|415.89|413.99|415.41|413.51|23
1731628850000|2024-11-15 00:00:50|415.56|413.66|416.07|414.17|416.1|414.2|415.35|413.45|27
1731628860000|2024-11-15 00:01:00|416.09|414.19|416.54|414.64|416.56|414.66|416.09|414.19|14
1731628870000|2024-11-15 00:01:10|416.53|414.63|417.17|415.27|417.17|415.27|416.5|414.6|24
1731628880000|2024-11-15 00:01:20|417.18|415.28|417.6|415.7|417.6|415.7|417.18|415.28|19
1731628890000|2024-11-15 00:01:30|417.61|415.71|417.63|415.73|417.64|415.74|417.61|415.71|8
1731628900000|2024-11-15 00:01:40|417.62|415.72|417.67|415.77|417.67|415.77|417.54|415.64|17
1731628910000|2024-11-15 00:01:50|417.68|415.78|417.94|416.04|418.01|416.11|417.68|415.78|13
1731628920000|2024-11-15 00:02:00|417.93|416.03|417.89|415.99|417.94|416.04|417.86|415.96|16
1731628930000|2024-11-15 00:02:10|417.88|415.98|418|416.1|418.04|416.14|417.86|415.96|19
1731628940000|2024-11-15 00:02:20|417.99|416.09|417.87|415.97|417.99|416.09|417.8|415.9|16
1731628950000|2024-11-15 00:02:30|417.86|415.96|417.44|415.54|417.86|415.96|417.44|415.54|19
1731628960000|2024-11-15 00:02:40|417.43|415.53|416.46|414.56|417.43|415.53|416.46|414.56|25
1731628970000|2024-11-15 00:02:50|416.45|414.55|417.06|415.16|417.08|415.18|416.3|414.4|22
1731628980000|2024-11-15 00:03:00|417.05|415.15|417.83|415.93|417.86|415.96|417.05|415.15|21
1731628990000|2024-11-15 00:03:10|417.82|415.92|417.55|415.65|417.82|415.92|417|415.1|29
1731629000000|2024-11-15 00:03:20|417.76|415.86|417.52|415.62|417.76|415.86|417.34|415.44|21
1731629010000|2024-11-15 00:03:30|417.48|415.58|417.97|416.07|418|416.1|417.39|415.49|22
1731629020000|2024-11-15 00:03:40|417.98|416.08|417.94|416.04|417.98|416.08|417.94|416.04|9
1731629030000|2024-11-15 00:03:50|417.95|416.05|417.99|416.09|418.1|416.2|417.95|416.05|16
1731629040000|2024-11-15 00:04:00|417.98|416.08|418.16|416.26|418.23|416.33|417.94|416.04|19
1731629050000|2024-11-15 00:04:10|418.17|416.27|418.08|416.18|418.17|416.27|418.07|416.17|20
1731629060000|2024-11-15 00:04:20|418.07|416.17|418.27|416.37|418.27|416.37|418.05|416.15|13
1731629070000|2024-11-15 00:04:30|418.28|416.38|418.61|416.71|418.64|416.74|418.28|416.38|20
1731629080000|2024-11-15 00:04:40|418.62|416.72|419.02|417.12|419.02|417.12|418.62|416.72|20
1731629090000|2024-11-15 00:04:50|419.01|417.11|419.22|417.32|419.22|417.32|418.96|417.06|16
1731629100000|2024-11-15 00:05:00|419.23|417.33|419.34|417.44|419.37|417.47|419.23|417.33|14
1731629110000|2024-11-15 00:05:10|419.32|417.42|419.43|417.53|419.43|417.53|419.32|417.42|21
1731629120000|2024-11-15 00:05:20|419.44|417.54|419.43|417.53|419.45|417.55|419.43|417.53|4
1731629130000|2024-11-15 00:05:30|419.28|417.38|419|417.1|419.28|417.38|418.98|417.08|17
1731629140000|2024-11-15 00:05:40|419.01|417.11|419.47|417.57|419.52|417.62|419.01|417.11|17
1731629150000|2024-11-15 00:05:50|419.48|417.58|419.7|417.8|419.7|417.8|419.48|417.58|12
1731629160000|2024-11-15 00:06:00|419.75|417.85|420.41|418.51|420.41|418.51|419.75|417.85|18
1731629170000|2024-11-15 00:06:10|420.42|418.52|420.85|418.95|420.85|418.95|420.42|418.52|22
1731629180000|2024-11-15 00:06:20|421.09|419.19|421.04|419.14|421.44|419.54|420.94|419.04|23
1731629190000|2024-11-15 00:06:30|421.08|419.18|421.03|419.13|421.1|419.2|421.03|419.13|12
1731629200000|2024-11-15 00:06:40|421.02|419.12|419.92|418.02|421.02|419.12|419.92|418.02|31
1731629210000|2024-11-15 00:06:50|420|418.1|419.87|417.97|420.22|418.32|419.85|417.95|18
1731629220000|2024-11-15 00:07:00|419.93|418.03|420.25|418.35|420.25|418.35|419.87|417.97|26
1731629230000|2024-11-15 00:07:10|420.27|418.37|420.46|418.56|420.47|418.57|420.27|418.37|15
1731629240000|2024-11-15 00:07:20|420.45|418.55|419.56|417.66|420.45|418.55|419.56|417.66|25
1731629250000|2024-11-15 00:07:30|419.72|417.82|420.42|418.52|420.42|418.52|419.72|417.82|18
1731629260000|2024-11-15 00:07:40|420.41|418.51|420.1|418.2|420.46|418.56|420.1|418.2|26
1731629270000|2024-11-15 00:07:50|420.02|418.12|420.35|418.45|420.44|418.54|420.02|418.12|24
1731629280000|2024-11-15 00:08:00|420.34|418.44|420.38|418.48|420.39|418.49|420.34|418.44|13
1731629290000|2024-11-15 00:08:10|420.39|418.49|420.79|418.89|420.79|418.89|420.39|418.49|15
1731629300000|2024-11-15 00:08:20|420.81|418.91|421.14|419.24|421.19|419.29|420.81|418.91|21
1731629310000|2024-11-15 00:08:30|421.15|419.25|421.27|419.37|421.27|419.37|421.15|419.25|5
1731629320000|2024-11-15 00:08:40|421.34|419.44|421.27|419.37|421.34|419.44|421.27|419.37|5
1731629330000|2024-11-15 00:08:50|421.28|419.38|420.97|419.07|421.28|419.38|420.96|419.06|9
1731629340000|2024-11-15 00:09:00|420.96|419.06|420.34|418.44|420.96|419.06|420.26|418.36|23
1731629350000|2024-11-15 00:09:10|420.35|418.45|420.34|418.44|420.71|418.81|420.34|418.44|21
1731629360000|2024-11-15 00:09:20|420.33|418.43|420.35|418.45|420.49|418.59|420.24|418.34|22
1731629370000|2024-11-15 00:09:30|420.34|418.44|419.84|417.94|420.34|418.44|419.77|417.87|23
1731629380000|2024-11-15 00:09:40|419.87|417.97|419.84|417.94|419.97|418.07|419.84|417.94|22
1731629390000|2024-11-15 00:09:50|419.81|417.91|420.13|418.23|420.13|418.23|419.75|417.85|18
1731629400000|2024-11-15 00:10:00|420.14|418.24|420.56|418.66|420.56|418.66|420.14|418.24|26
1731629410000|2024-11-15 00:10:10|420.57|418.67|420.57|418.67|420.82|418.92|420.25|418.35|21
1731629420000|2024-11-15 00:10:20|420.58|418.68|420.68|418.78|420.81|418.91|420.38|418.48|21
1731629430000|2024-11-15 00:10:30|420.67|418.77|420.1|418.2|420.67|418.77|420.1|418.2|29
1731629440000|2024-11-15 00:10:40|420.14|418.24|419.79|417.89|420.21|418.31|419.79|417.89|17
1731629450000|2024-11-15 00:10:50|419.78|417.88|419.88|417.98|419.91|418.01|419.7|417.8|19
1731629460000|2024-11-15 00:11:00|419.77|417.87|420.31|418.41|420.32|418.42|419.68|417.78|21
1731629470000|2024-11-15 00:11:10|420.28|418.38|419.8|417.9|420.28|418.38|419.8|417.9|27
1731629480000|2024-11-15 00:11:20|419.79|417.89|419.43|417.53|419.8|417.9|419.43|417.53|23
1731629490000|2024-11-15 00:11:30|419.48|417.58|419.62|417.72|419.75|417.85|419.47|417.57|19
1731629500000|2024-11-15 00:11:40|419.61|417.71|419.4|417.5|419.61|417.71|419.35|417.45|12
1731629510000|2024-11-15 00:11:50|419.41|417.51|419.8|417.9|419.8|417.9|419.41|417.51|17
1731629520000|2024-11-15 00:12:00|419.81|417.91|420.26|418.36|420.26|418.36|419.77|417.87|18
1731629530000|2024-11-15 00:12:10|420.32|418.42|420.27|418.37|420.64|418.74|420.23|418.33|26
1731629540000|2024-11-15 00:12:20|420.26|418.36|420.55|418.65|420.55|418.65|420.25|418.35|11
1731629550000|2024-11-15 00:12:30|420.53|418.63|420.43|418.53|420.58|418.68|420.35|418.45|19
1731629560000|2024-11-15 00:12:40|420.3|418.4|420.39|418.49|420.43|418.53|420.26|418.36|22
1731629570000|2024-11-15 00:12:50|420.37|418.47|420.35|418.45|420.41|418.51|420.34|418.44|10
1731629580000|2024-11-15 00:13:00|420.34|418.44|420.39|418.49|420.45|418.55|420.29|418.39|18
1731629590000|2024-11-15 00:13:10|420.38|418.48|420.13|418.23|420.38|418.48|420.13|418.23|17
1731629600000|2024-11-15 00:13:20|420.12|418.22|420.29|418.39|420.29|418.39|420.07|418.17|17
1731629610000|2024-11-15 00:13:30|420.28|418.38|420.55|418.65|420.56|418.66|420.28|418.38|16
1731629620000|2024-11-15 00:13:40|420.56|418.66|421.16|419.26|421.18|419.28|420.5|418.6|27
1731629630000|2024-11-15 00:13:50|421.15|419.25|421.23|419.33|421.23|419.33|421.15|419.25|8
1731629640000|2024-11-15 00:14:00|421.24|419.34|421.14|419.24|421.24|419.34|421.14|419.24|12
1731629650000|2024-11-15 00:14:10|421.13|419.23|420.99|419.09|421.13|419.23|420.93|419.03|21
1731629660000|2024-11-15 00:14:20|421|419.1|420.99|419.09|421.07|419.17|420.92|419.02|19
1731629670000|2024-11-15 00:14:30|420.86|418.96|420.67|418.77|420.86|418.96|420.67|418.77|12
1731629680000|2024-11-15 00:14:40|420.46|418.56|420.48|418.58|420.52|418.62|420.45|418.55|12
1731629690000|2024-11-15 00:14:50|420.47|418.57|420.29|418.39|420.47|418.57|420.29|418.39|16
1731629700000|2024-11-15 00:15:00|420.1|418.2|419.97|418.07|420.16|418.26|419.97|418.07|18
1731629710000|2024-11-15 00:15:10|419.96|418.06|420.23|418.33|420.29|418.39|419.89|417.99|21
1731629720000|2024-11-15 00:15:20|420.24|418.34|420.44|418.54|420.54|418.64|420.24|418.34|21
1731629730000|2024-11-15 00:15:30|420.43|418.53|420.73|418.83|420.73|418.83|420.39|418.49|20
1731629740000|2024-11-15 00:15:40|420.74|418.84|420.87|418.97|420.87|418.97|420.74|418.84|9
1731629750000|2024-11-15 00:15:50|420.86|418.96|420.83|418.93|420.86|418.96|420.83|418.93|6
1731629760000|2024-11-15 00:16:00|420.82|418.92|420.63|418.73|420.88|418.98|420.63|418.73|13
1731629770000|2024-11-15 00:16:10|420.62|418.72|420.81|418.91|420.82|418.92|420.53|418.63|19
1731629780000|2024-11-15 00:16:20|420.8|418.9|420.75|418.85|420.8|418.9|420.61|418.71|22
1731629790000|2024-11-15 00:16:30|420.76|418.86|420.74|418.84|420.78|418.88|420.74|418.84|9
1731629800000|2024-11-15 00:16:40|420.75|418.85|420.55|418.65|420.86|418.96|420.55|418.65|18
1731629810000|2024-11-15 00:16:50|420.54|418.64|420.39|418.49|420.54|418.64|420.38|418.48|14
1731629820000|2024-11-15 00:17:00|420.38|418.48|420.53|418.63|420.53|418.63|420.35|418.45|12
1731629830000|2024-11-15 00:17:10|420.45|418.55|420.43|418.53|420.52|418.62|420.43|418.53|25
1731629840000|2024-11-15 00:17:20|420.42|418.52|420.38|418.48|420.42|418.52|420.37|418.47|6
1731629850000|2024-11-15 00:17:30|420.43|418.53|420.96|419.06|420.96|419.06|420.43|418.53|21
1731629860000|2024-11-15 00:17:40|421.01|419.11|421.07|419.17|421.07|419.17|421|419.1|14
1731629870000|2024-11-15 00:17:50|421.08|419.18|421.08|419.18|421.2|419.3|421.07|419.17|16
1731629880000|2024-11-15 00:18:00|421.06|419.16|420.91|419.01|421.1|419.2|420.89|418.99|14
1731629890000|2024-11-15 00:18:10|420.93|419.03|421.1|419.2|421.1|419.2|420.93|419.03|13
1731629900000|2024-11-15 00:18:20|421.18|419.28|421.25|419.35|421.25|419.35|421.18|419.28|8
1731629910000|2024-11-15 00:18:30|421.24|419.34|421.02|419.12|421.26|419.36|421.02|419.12|11
1731629920000|2024-11-15 00:18:40|421.01|419.11|420.85|418.95|421.01|419.11|420.85|418.95|14
1731629930000|2024-11-15 00:18:50|420.77|418.87|420.57|418.67|420.77|418.87|420.57|418.67|14
1731629940000|2024-11-15 00:19:00|420.56|418.66|420.51|418.61|420.59|418.69|420.51|418.61|11
1731629950000|2024-11-15 00:19:10|420.5|418.6|420.36|418.46|420.5|418.6|420.36|418.46|9
1731629960000|2024-11-15 00:19:20|420.35|418.45|420.51|418.61|420.51|418.61|420.35|418.45|12
1731629970000|2024-11-15 00:19:30|420.52|418.62|420.55|418.65|420.67|418.77|420.52|418.62|10
1731629980000|2024-11-15 00:19:40|420.54|418.64|420.5|418.6|420.54|418.64|420.39|418.49|21
1731629990000|2024-11-15 00:19:50|420.49|418.59|420.69|418.79|420.69|418.79|420.47|418.57|9
1731630000000|2024-11-15 00:20:00|420.66|418.76|420.36|418.46|420.68|418.78|420.36|418.46|19
1731630010000|2024-11-15 00:20:10|420.35|418.45|419.85|417.95|420.39|418.49|419.83|417.93|23
1731630020000|2024-11-15 00:20:20|419.84|417.94|419.71|417.81|419.84|417.94|419.68|417.78|11
1731630030000|2024-11-15 00:20:30|419.69|417.79|420.09|418.19|420.09|418.19|419.69|417.79|20
1731630040000|2024-11-15 00:20:40|420.1|418.2|420.02|418.12|420.17|418.27|420.02|418.12|14
1731630050000|2024-11-15 00:20:50|420.04|418.14|420.03|418.13|420.07|418.17|420.02|418.12|5
1731630060000|2024-11-15 00:21:00|420.02|418.12|419.98|418.08|420.14|418.24|419.97|418.07|14
1731630070000|2024-11-15 00:21:10|419.97|418.07|419.81|417.91|419.99|418.09|419.81|417.91|17
1731630080000|2024-11-15 00:21:20|419.8|417.9|419.5|417.6|419.8|417.9|419.5|417.6|16
1731630090000|2024-11-15 00:21:30|419.53|417.63|419.38|417.48|419.54|417.64|419.37|417.47|15
1731630100000|2024-11-15 00:21:40|419.37|417.47|419.42|417.52|419.44|417.54|419.34|417.44|7
1731630110000|2024-11-15 00:21:50|419.41|417.51|418.91|417.01|419.41|417.51|418.91|417.01|27
1731630120000|2024-11-15 00:22:00|418.96|417.06|419.13|417.23|419.13|417.23|418.93|417.03|17
1731630130000|2024-11-15 00:22:10|419.14|417.24|419.41|417.51|419.43|417.53|419.14|417.24|19
1731630140000|2024-11-15 00:22:20|419.42|417.52|419.52|417.62|419.54|417.64|419.42|417.52|9
1731630150000|2024-11-15 00:22:30|419.53|417.63|419.59|417.69|419.66|417.76|419.52|417.62|13
1731630160000|2024-11-15 00:22:40|419.58|417.68|419.63|417.73|419.63|417.73|419.54|417.64|9
1731630170000|2024-11-15 00:22:50|419.64|417.74|419.66|417.76|419.69|417.79|419.64|417.74|12
1731630180000|2024-11-15 00:23:00|419.65|417.75|419.78|417.88|419.78|417.88|419.65|417.75|8
1731630190000|2024-11-15 00:23:10|419.79|417.89|419.52|417.62|419.85|417.95|419.52|417.62|20
1731630200000|2024-11-15 00:23:20|419.51|417.61|419.12|417.22|419.54|417.64|419.1|417.2|21
1731630210000|2024-11-15 00:23:30|419.1|417.2|419.11|417.21|419.12|417.22|419.1|417.2|4
1731630220000|2024-11-15 00:23:40|419.1|417.2|418.82|416.92|419.1|417.2|418.8|416.9|14
1731630230000|2024-11-15 00:23:50|418.81|416.91|418.73|416.83|418.81|416.91|418.72|416.82|9
1731630240000|2024-11-15 00:24:00|418.74|416.84|418.7|416.8|418.8|416.9|418.7|416.8|5
1731630250000|2024-11-15 00:24:10|418.63|416.73|418.64|416.74|418.64|416.74|418.63|416.73|2
1731630260000|2024-11-15 00:24:20|418.55|416.65|418.32|416.42|418.55|416.65|418.32|416.42|9
1731630270000|2024-11-15 00:24:30|418.31|416.41|418.22|416.32|418.31|416.41|418.22|416.32|6
1731630280000|2024-11-15 00:24:40|418.37|416.47|418.33|416.43|418.38|416.48|418.25|416.35|9
1731630290000|2024-11-15 00:24:50|418.39|416.49|418.49|416.59|418.51|416.61|418.38|416.48|6
1731630300000|2024-11-15 00:25:00|418.51|416.61|418.45|416.55|418.54|416.64|418.44|416.54|12
1731630310000|2024-11-15 00:25:10|418.44|416.54|418.68|416.78|418.68|416.78|418.44|416.54|14
1731630320000|2024-11-15 00:25:20|418.69|416.79|418.7|416.8|418.7|416.8|418.59|416.69|18
1731630330000|2024-11-15 00:25:30|418.58|416.68|418.48|416.58|418.69|416.79|418.48|416.58|19
1731630340000|2024-11-15 00:25:40|418.41|416.51|418.45|416.55|418.45|416.55|418.26|416.36|20
1731630350000|2024-11-15 00:25:50|418.46|416.56|418.48|416.58|418.49|416.59|418.46|416.56|8
1731630360000|2024-11-15 00:26:00|418.49|416.59|418.36|416.46|418.61|416.71|418.36|416.46|24
1731630370000|2024-11-15 00:26:10|418.38|416.48|418.06|416.16|418.38|416.48|418.05|416.15|12
1731630380000|2024-11-15 00:26:20|418.05|416.15|418.05|416.15|418.05|416.15|418.03|416.13|6
1731630390000|2024-11-15 00:26:30|417.9|416|418.1|416.2|418.1|416.2|417.89|415.99|9
1731630400000|2024-11-15 00:26:40|418.12|416.22|418.51|416.61|418.51|416.61|418.12|416.22|17
1731630410000|2024-11-15 00:26:50|418.5|416.6|418.4|416.5|418.5|416.6|418.38|416.48|14
1731630420000|2024-11-15 00:27:00|418.39|416.49|418.67|416.77|418.68|416.78|418.39|416.49|17
1731630430000|2024-11-15 00:27:10|418.66|416.76|418.83|416.93|418.83|416.93|418.64|416.74|17
1731630440000|2024-11-15 00:27:20|418.84|416.94|419.16|417.26|419.16|417.26|418.84|416.94|19
1731630450000|2024-11-15 00:27:30|419.15|417.25|419.28|417.38|419.33|417.43|419.15|417.25|11
1731630460000|2024-11-15 00:27:40|419.34|417.44|419.28|417.38|419.34|417.44|419.28|417.38|2
1731630470000|2024-11-15 00:27:50|419.32|417.42|419.27|417.37|419.36|417.46|419.27|417.37|5
1731630480000|2024-11-15 00:28:00|419.26|417.36|419.25|417.35|419.27|417.37|419.16|417.26|12
1731630490000|2024-11-15 00:28:10|419.24|417.34|419.09|417.19|419.24|417.34|419.08|417.18|11
1731630500000|2024-11-15 00:28:20|419.08|417.18|419.12|417.22|419.16|417.26|419.07|417.17|10
1731630510000|2024-11-15 00:28:30|419.13|417.23|419.31|417.41|419.31|417.41|419.12|417.22|13
1731630520000|2024-11-15 00:28:40|419.3|417.4|419.21|417.31|419.33|417.43|419.21|417.31|7
1731630530000|2024-11-15 00:28:50|419.17|417.27|419.25|417.35|419.26|417.36|419.17|417.27|8
1731630540000|2024-11-15 00:29:00|419.2|417.3|419.33|417.43|419.33|417.43|419.2|417.3|6
1731630550000|2024-11-15 00:29:10|419.32|417.42|419.28|417.38|419.32|417.42|419.28|417.38|7
1731630560000|2024-11-15 00:29:20|419.29|417.39|419.67|417.77|419.67|417.77|419.29|417.39|21
1731630570000|2024-11-15 00:29:30|419.66|417.76|419.43|417.53|419.66|417.76|419.43|417.53|8
1731630580000|2024-11-15 00:29:40|419.42|417.52|419.51|417.61|419.51|417.61|419.42|417.52|9
1731630590000|2024-11-15 00:29:50|419.5|417.6|419.51|417.61|419.51|417.61|419.5|417.6|2
1731630600000|2024-11-15 00:30:00|419.62|417.72|420|418.1|420|418.1|419.62|417.72|16
1731630610000|2024-11-15 00:30:10|419.95|418.05|420.02|418.12|420.03|418.13|419.95|418.05|12
1731630620000|2024-11-15 00:30:20|420.03|418.13|420.31|418.41|420.32|418.42|420.03|418.13|15
1731630630000|2024-11-15 00:30:30|420.29|418.39|420.29|418.39|420.31|418.41|420.27|418.37|8
1731630640000|2024-11-15 00:30:40|420.3|418.4|420.29|418.39|420.31|418.41|420.29|418.39|4
1731630650000|2024-11-15 00:30:50|420.22|418.32|420.19|418.29|420.22|418.32|420.19|418.29|2
1731630660000|2024-11-15 00:31:00|420.18|418.28|420|418.1|420.18|418.28|419.83|417.93|20
1731630670000|2024-11-15 00:31:10|419.99|418.09|420.29|418.39|420.29|418.39|419.99|418.09|17
1731630680000|2024-11-15 00:31:20|420.3|418.4|420.08|418.18|420.31|418.41|420.02|418.12|19
1731630690000|2024-11-15 00:31:30|420.09|418.19|420.28|418.38|420.28|418.38|420.09|418.19|9
1731630700000|2024-11-15 00:31:40|420.29|418.39|420.32|418.42|420.32|418.42|420.29|418.39|8
1731630710000|2024-11-15 00:31:50|420.37|418.47|420.52|418.62|420.52|418.62|420.37|418.47|10
1731630720000|2024-11-15 00:32:00|420.49|418.59|420.36|418.46|420.51|418.61|420.34|418.44|14
1731630730000|2024-11-15 00:32:10|420.37|418.47|420.43|418.53|420.48|418.58|420.37|418.47|9
1731630740000|2024-11-15 00:32:20|420.48|418.58|420.21|418.31|420.54|418.64|420.19|418.29|14
1731630750000|2024-11-15 00:32:30|420.22|418.32|420.24|418.34|420.24|418.34|420.22|418.32|5
1731630760000|2024-11-15 00:32:40|420.25|418.35|420|418.1|420.25|418.35|420|418.1|13
1731630770000|2024-11-15 00:32:50|420.01|418.11|420.06|418.16|420.08|418.18|420|418.1|5
1731630780000|2024-11-15 00:33:00|420|418.1|420.17|418.27|420.18|418.28|420|418.1|9
1731630790000|2024-11-15 00:33:10|420.18|418.28|420.35|418.45|420.36|418.46|420.18|418.28|11
1731630800000|2024-11-15 00:33:20|420.36|418.46|420.43|418.53|420.43|418.53|420.36|418.46|10
1731630810000|2024-11-15 00:33:30|420.44|418.54|420.54|418.64|420.57|418.67|420.44|418.54|9
1731630820000|2024-11-15 00:33:40|420.52|418.62|420.52|418.62|420.52|418.62|420.38|418.48|15
1731630830000|2024-11-15 00:33:50|420.53|418.63|420.56|418.66|420.56|418.66|420.5|418.6|9
1731630840000|2024-11-15 00:34:00|420.58|418.68|420.6|418.7|420.6|418.7|420.58|418.68|3
1731630850000|2024-11-15 00:34:10|420.61|418.71|420.81|418.91|420.81|418.91|420.6|418.7|5
1731630860000|2024-11-15 00:34:20|420.82|418.92|420.84|418.94|420.84|418.94|420.82|418.92|3
1731630870000|2024-11-15 00:34:30|420.85|418.95|420.86|418.96|420.87|418.97|420.85|418.95|4
1731630890000|2024-11-15 00:34:50|420.73|418.83|420.89|418.99|420.89|418.99|420.71|418.81|13
1731630900000|2024-11-15 00:35:00|420.9|419|421.16|419.26|421.16|419.26|420.9|419|19
1731630910000|2024-11-15 00:35:10|421.3|419.4|421.38|419.48|421.41|419.51|421.29|419.39|12
1731630920000|2024-11-15 00:35:20|421.37|419.47|421.35|419.45|421.38|419.48|421.34|419.44|8
1731630930000|2024-11-15 00:35:30|421.34|419.44|421.32|419.42|421.34|419.44|421.32|419.42|5
1731630940000|2024-11-15 00:35:40|421.3|419.4|421.12|419.22|421.3|419.4|420.98|419.08|17
1731630950000|2024-11-15 00:35:50|421.13|419.23|420.57|418.67|421.3|419.4|420.55|418.65|29
1731630960000|2024-11-15 00:36:00|420.58|418.68|420.86|418.96|420.86|418.96|420.56|418.66|21
1731630970000|2024-11-15 00:36:10|420.85|418.95|421|419.1|421.13|419.23|420.83|418.93|19
1731630980000|2024-11-15 00:36:20|420.99|419.09|420.89|418.99|420.99|419.09|420.59|418.69|25
1731630990000|2024-11-15 00:36:30|420.88|418.98|420.95|419.05|420.95|419.05|420.84|418.94|12
1731631000000|2024-11-15 00:36:40|420.96|419.06|421.09|419.19|421.18|419.28|420.96|419.06|14
1731631010000|2024-11-15 00:36:50|421.23|419.33|421.22|419.32|421.4|419.5|420.81|418.91|21
1731631020000|2024-11-15 00:37:00|421.21|419.31|421.04|419.14|421.21|419.31|420.82|418.92|23
1731631030000|2024-11-15 00:37:10|421.05|419.15|421.17|419.27|421.27|419.37|421.05|419.15|18
1731631040000|2024-11-15 00:37:20|421.16|419.26|421.09|419.19|421.16|419.26|420.98|419.08|13
1731631050000|2024-11-15 00:37:30|421.08|419.18|421.17|419.27|421.17|419.27|420.97|419.07|18
1731631060000|2024-11-15 00:37:40|421.16|419.26|421.12|419.22|421.19|419.29|421.08|419.18|15
1731631070000|2024-11-15 00:37:50|421.13|419.23|421.05|419.15|421.3|419.4|421.05|419.15|21
1731631080000|2024-11-15 00:38:00|421.04|419.14|420.71|418.81|421.04|419.14|420.67|418.77|13
1731631090000|2024-11-15 00:38:10|420.7|418.8|420.82|418.92|420.92|419.02|420.58|418.68|22
1731631100000|2024-11-15 00:38:20|420.81|418.91|421.08|419.18|421.08|419.18|420.81|418.91|15
1731631110000|2024-11-15 00:38:30|421.09|419.19|421.26|419.36|421.26|419.36|421.09|419.19|6
1731631120000|2024-11-15 00:38:40|421.27|419.37|421.16|419.26|421.27|419.37|421.16|419.26|12
1731631130000|2024-11-15 00:38:50|420.82|418.92|420.91|419.01|421.03|419.13|420.81|418.91|22
1731631140000|2024-11-15 00:39:00|420.89|418.99|420.96|419.06|421.03|419.13|420.74|418.84|18
1731631150000|2024-11-15 00:39:10|420.95|419.05|421.16|419.26|421.16|419.26|420.91|419.01|26
1731631160000|2024-11-15 00:39:20|421.17|419.27|421.15|419.25|421.19|419.29|421.1|419.2|20
1731631170000|2024-11-15 00:39:30|421.14|419.24|420.66|418.76|421.16|419.26|420.61|418.71|24
1731631180000|2024-11-15 00:39:40|420.65|418.75|420.61|418.71|420.68|418.78|420.54|418.64|12
1731631190000|2024-11-15 00:39:50|420.6|418.7|420.56|418.66|420.6|418.7|420.56|418.66|5
1731631210000|2024-11-15 00:40:10|420.49|418.59|420.51|418.61|420.52|418.62|420.49|418.59|6
1731631220000|2024-11-15 00:40:20|420.5|418.6|420.53|418.63|420.53|418.63|420.49|418.59|4
1731631230000|2024-11-15 00:40:30|420.51|418.61|420.22|418.32|420.53|418.63|420.14|418.24|17
1731631240000|2024-11-15 00:40:40|420.23|418.33|420.19|418.29|420.23|418.33|420.15|418.25|14
1731631250000|2024-11-15 00:40:50|420.18|418.28|419.85|417.95|420.18|418.28|419.78|417.88|13
1731631260000|2024-11-15 00:41:00|419.86|417.96|420.01|418.11|420.03|418.13|419.86|417.96|15
1731631270000|2024-11-15 00:41:10|420.16|418.26|420.13|418.23|420.22|418.32|420.12|418.22|15
1731631280000|2024-11-15 00:41:20|420.12|418.22|419.81|417.91|420.12|418.22|419.81|417.91|20
1731631290000|2024-11-15 00:41:30|419.8|417.9|419.65|417.75|419.8|417.9|419.54|417.64|16
1731631300000|2024-11-15 00:41:40|419.64|417.74|419.76|417.86|419.76|417.86|419.52|417.62|16
1731631310000|2024-11-15 00:41:50|419.81|417.91|419.84|417.94|419.84|417.94|419.8|417.9|8
1731631320000|2024-11-15 00:42:00|419.83|417.93|419.55|417.65|419.83|417.93|419.55|417.65|19
1731631330000|2024-11-15 00:42:10|419.53|417.63|419.43|417.53|419.65|417.75|419.43|417.53|19
1731631340000|2024-11-15 00:42:20|419.42|417.52|419.34|417.44|419.51|417.61|419.31|417.41|11
1731631350000|2024-11-15 00:42:30|419.33|417.43|419.35|417.45|419.37|417.47|419.33|417.43|6
1731631360000|2024-11-15 00:42:40|419.34|417.44|419|417.1|419.34|417.44|418.94|417.04|18
1731631370000|2024-11-15 00:42:50|419.01|417.11|419.06|417.16|419.06|417.16|419.01|417.11|6
1731631380000|2024-11-15 00:43:00|419.07|417.17|419.07|417.17|419.07|417.17|419.07|417.17|1
1731631390000|2024-11-15 00:43:10|419.06|417.16|418.81|416.91|419.06|417.16|418.6|416.7|22
1731631400000|2024-11-15 00:43:20|418.8|416.9|418.85|416.95|418.93|417.03|418.74|416.84|20
1731631410000|2024-11-15 00:43:30|418.93|417.03|418.78|416.88|418.93|417.03|418.61|416.71|11
1731631420000|2024-11-15 00:43:40|418.77|416.87|418.64|416.74|418.77|416.87|418.62|416.72|20
1731631430000|2024-11-15 00:43:50|418.63|416.73|418.67|416.77|418.67|416.77|418.63|416.73|4
1731631440000|2024-11-15 00:44:00|418.68|416.78|418.51|416.61|418.71|416.81|418.51|416.61|9
1731631450000|2024-11-15 00:44:10|418.5|416.6|418.67|416.77|418.67|416.77|418.48|416.58|17
1731631460000|2024-11-15 00:44:20|418.68|416.78|418.76|416.86|419.05|417.15|418.68|416.78|7
1731631470000|2024-11-15 00:44:30|418.62|416.72|418.58|416.68|418.7|416.8|418.58|416.68|12
1731631480000|2024-11-15 00:44:40|418.57|416.67|418.27|416.37|418.57|416.67|418.26|416.36|13
1731631490000|2024-11-15 00:44:50|418.26|416.36|417.93|416.03|418.26|416.36|417.82|415.92|17
1731631500000|2024-11-15 00:45:00|417.94|416.04|418.24|416.34|418.24|416.34|417.94|416.04|12
1731631510000|2024-11-15 00:45:10|418.25|416.35|419.02|417.12|419.03|417.13|418.25|416.35|23
1731631520000|2024-11-15 00:45:20|419.03|417.13|418.44|416.54|419.03|417.13|418.43|416.53|18
1731631530000|2024-11-15 00:45:30|418.43|416.53|418.78|416.88|418.78|416.88|418.43|416.53|18
1731631540000|2024-11-15 00:45:40|418.79|416.89|418.42|416.52|418.82|416.92|418.42|416.52|23
1731631550000|2024-11-15 00:45:50|418.41|416.51|418.75|416.85|418.75|416.85|418.38|416.48|18
1731631560000|2024-11-15 00:46:00|418.76|416.86|418.59|416.69|418.78|416.88|418.59|416.69|14
1731631570000|2024-11-15 00:46:10|418.58|416.68|418.36|416.46|418.63|416.73|418.32|416.42|23
1731631580000|2024-11-15 00:46:20|418.39|416.49|418.55|416.65|418.61|416.71|418.32|416.42|16
1731631590000|2024-11-15 00:46:30|418.56|416.66|418.6|416.7|418.6|416.7|418.56|416.66|7
1731631600000|2024-11-15 00:46:40|418.35|416.45|418.61|416.71|418.62|416.72|418.35|416.45|11
1731631610000|2024-11-15 00:46:50|418.6|416.7|418.49|416.59|418.6|416.7|418.38|416.48|25
1731631620000|2024-11-15 00:47:00|418.47|416.57|418.42|416.52|418.47|416.57|418.24|416.34|16
1731631630000|2024-11-15 00:47:10|418.43|416.53|418.5|416.6|418.52|416.62|418.43|416.53|12
1731631640000|2024-11-15 00:47:20|418.43|416.53|418.27|416.37|418.43|416.53|418.25|416.35|16
1731631650000|2024-11-15 00:47:30|418.28|416.38|418.26|416.36|418.4|416.5|418.13|416.23|14
1731631660000|2024-11-15 00:47:40|418.27|416.37|418.35|416.45|418.35|416.45|418.27|416.37|12
1731631670000|2024-11-15 00:47:50|418.34|416.44|418.11|416.21|418.34|416.44|418.11|416.21|11
1731631680000|2024-11-15 00:48:00|418.13|416.23|418.22|416.32|418.27|416.37|417.98|416.08|24
1731631690000|2024-11-15 00:48:10|418.21|416.31|418.42|416.52|418.42|416.52|418.14|416.24|19
1731631700000|2024-11-15 00:48:20|418.46|416.56|418.68|416.78|418.68|416.78|418.46|416.56|19
1731631710000|2024-11-15 00:48:30|418.67|416.77|418.52|416.62|418.67|416.77|418.49|416.59|11
1731631720000|2024-11-15 00:48:40|418.53|416.63|418.59|416.69|418.59|416.69|418.53|416.63|13
1731631730000|2024-11-15 00:48:50|418.57|416.67|418.2|416.3|418.57|416.67|418.2|416.3|15
1731631740000|2024-11-15 00:49:00|418.19|416.29|418.01|416.11|418.33|416.43|418.01|416.11|12
1731631750000|2024-11-15 00:49:10|418|416.1|417.22|415.32|418|416.1|417.21|415.31|22
1731631760000|2024-11-15 00:49:20|417.23|415.33|416.82|414.92|417.36|415.46|416.82|414.92|27
1731631770000|2024-11-15 00:49:30|416.81|414.91|416.7|414.8|416.85|414.95|416.7|414.8|22
1731631780000|2024-11-15 00:49:40|416.66|414.76|416.42|414.52|416.67|414.77|416.3|414.4|12
1731631790000|2024-11-15 00:49:50|416.43|414.53|416.33|414.43|416.49|414.59|416.32|414.42|16
1731631800000|2024-11-15 00:50:00|416.34|414.44|416.31|414.41|416.63|414.73|416.31|414.41|23
1731631810000|2024-11-15 00:50:10|416.04|414.14|416.67|414.77|416.67|414.77|416.04|414.14|26
1731631820000|2024-11-15 00:50:20|416.7|414.8|416.86|414.96|416.88|414.98|416.7|414.8|22
1731631830000|2024-11-15 00:50:30|416.89|414.99|416.56|414.66|416.89|414.99|416.41|414.51|18
1731631840000|2024-11-15 00:50:40|416.55|414.65|416.54|414.64|416.59|414.69|416.54|414.64|15
1731631850000|2024-11-15 00:50:50|416.3|414.4|416.65|414.75|416.65|414.75|416.3|414.4|13
1731631860000|2024-11-15 00:51:00|416.64|414.74|416.84|414.94|416.84|414.94|416.64|414.74|11
1731631870000|2024-11-15 00:51:10|416.85|414.95|417.01|415.11|417.01|415.11|416.85|414.95|15
1731631880000|2024-11-15 00:51:20|417.02|415.12|417.24|415.34|417.41|415.51|417.02|415.12|26
1731631890000|2024-11-15 00:51:30|417.32|415.42|417.37|415.47|417.38|415.48|417.32|415.42|5
1731631900000|2024-11-15 00:51:40|417.42|415.52|417.53|415.63|417.71|415.81|417.42|415.52|21
1731631910000|2024-11-15 00:51:50|417.52|415.62|417.38|415.48|417.52|415.62|417.32|415.42|19
1731631920000|2024-11-15 00:52:00|417.39|415.49|417.25|415.35|417.5|415.6|417.23|415.33|19
1731631930000|2024-11-15 00:52:10|417.23|415.33|417.09|415.19|417.24|415.34|417.02|415.12|16
1731631940000|2024-11-15 00:52:20|417.1|415.2|417.61|415.71|417.61|415.71|417.1|415.2|18
1731631950000|2024-11-15 00:52:30|417.62|415.72|417.81|415.91|417.81|415.91|417.62|415.72|16
1731631960000|2024-11-15 00:52:40|417.95|416.05|417.99|416.09|418.01|416.11|417.86|415.96|12
1731631970000|2024-11-15 00:52:50|418|416.1|418.26|416.36|418.26|416.36|418|416.1|7
1731631980000|2024-11-15 00:53:00|418.27|416.37|418.1|416.2|418.31|416.41|418.09|416.19|9
1731631990000|2024-11-15 00:53:10|418.11|416.21|418.27|416.37|418.3|416.4|418.04|416.14|23
1731632000000|2024-11-15 00:53:20|418.26|416.36|418.16|416.26|418.36|416.46|418.16|416.26|9
1731632010000|2024-11-15 00:53:30|418.17|416.27|418.26|416.36|418.26|416.36|418.17|416.27|15
1731632020000|2024-11-15 00:53:40|418.27|416.37|418.41|416.51|418.41|416.51|418.27|416.37|12
1731632030000|2024-11-15 00:53:50|418.42|416.52|418.46|416.56|418.46|416.56|418.42|416.52|5
1731632040000|2024-11-15 00:54:00|418.45|416.55|418.26|416.36|418.45|416.55|418.24|416.34|6
1731632050000|2024-11-15 00:54:10|418.25|416.35|418.4|416.5|418.42|416.52|418.21|416.31|13
1731632060000|2024-11-15 00:54:20|418.38|416.48|418.26|416.36|418.38|416.48|418.25|416.35|13
1731632070000|2024-11-15 00:54:30|418.23|416.33|418.31|416.41|418.31|416.41|418.19|416.29|5
1731632080000|2024-11-15 00:54:40|418.32|416.42|418.68|416.78|418.69|416.79|418.32|416.42|19
1731632090000|2024-11-15 00:54:50|418.56|416.66|418.27|416.37|418.56|416.66|418.27|416.37|14
1731632100000|2024-11-15 00:55:00|418.26|416.36|418.24|416.34|418.26|416.36|418.23|416.33|10
1731632110000|2024-11-15 00:55:10|418.23|416.33|418.37|416.47|418.37|416.47|418.23|416.33|4
1731632120000|2024-11-15 00:55:20|418.54|416.64|418.6|416.7|418.6|416.7|418.45|416.55|12
1731632130000|2024-11-15 00:55:30|418.61|416.71|418.61|416.71|418.82|416.92|418.6|416.7|17
1731632140000|2024-11-15 00:55:40|418.6|416.7|418.27|416.37|418.63|416.73|418.27|416.37|12
1731632150000|2024-11-15 00:55:50|418.26|416.36|418.2|416.3|418.26|416.36|418.2|416.3|7
1731632160000|2024-11-15 00:56:00|418.16|416.26|417.82|415.92|418.16|416.26|417.81|415.91|13
1731632170000|2024-11-15 00:56:10|417.83|415.93|417.81|415.91|417.89|415.99|417.81|415.91|17
1731632180000|2024-11-15 00:56:20|417.8|415.9|417.79|415.89|417.8|415.9|417.77|415.87|6
1731632190000|2024-11-15 00:56:30|417.65|415.75|417.2|415.3|417.65|415.75|417.18|415.28|23
1731632200000|2024-11-15 00:56:40|417.18|415.28|417.16|415.26|417.22|415.32|417.1|415.2|21
1731632210000|2024-11-15 00:56:50|417.17|415.27|417.23|415.33|417.29|415.39|417.14|415.24|16
1731632220000|2024-11-15 00:57:00|417.22|415.32|416.75|414.85|417.22|415.32|416.7|414.8|21
1731632230000|2024-11-15 00:57:10|416.74|414.84|416.72|414.82|416.74|414.84|416.69|414.79|10
1731632240000|2024-11-15 00:57:20|416.73|414.83|416.16|414.26|416.8|414.9|416.16|414.26|25
1731632250000|2024-11-15 00:57:30|416.17|414.27|416.22|414.32|416.23|414.33|416.17|414.27|10
1731632260000|2024-11-15 00:57:40|416.21|414.31|416.22|414.32|416.22|414.32|416.14|414.24|10
1731632270000|2024-11-15 00:57:50|416.23|414.33|416.29|414.39|416.39|414.49|416.22|414.32|16
1731632280000|2024-11-15 00:58:00|416.28|414.38|416.34|414.44|416.53|414.63|416.19|414.29|20
1731632290000|2024-11-15 00:58:10|416.33|414.43|416.26|414.36|416.33|414.43|416.22|414.32|11
1731632300000|2024-11-15 00:58:20|416.25|414.35|416.77|414.87|416.77|414.87|416.24|414.34|20
1731632310000|2024-11-15 00:58:30|416.78|414.88|416.86|414.96|416.9|415|416.78|414.88|15
1731632320000|2024-11-15 00:58:40|416.92|415.02|416.97|415.07|417.15|415.25|416.92|415.02|12
1731632330000|2024-11-15 00:58:50|416.96|415.06|416.75|414.85|416.96|415.06|416.74|414.84|11
1731632340000|2024-11-15 00:59:00|416.74|414.84|416.56|414.66|416.74|414.84|416.56|414.66|8
1731632350000|2024-11-15 00:59:10|416.55|414.65|416.15|414.25|416.55|414.65|415.99|414.09|22
1731632360000|2024-11-15 00:59:20|416.16|414.26|416.43|414.53|416.43|414.53|416.16|414.26|12
1731632370000|2024-11-15 00:59:30|416.42|414.52|416.44|414.54|416.44|414.54|416.42|414.52|9
1731632380000|2024-11-15 00:59:40|416.45|414.55|416.49|414.59|416.49|414.59|416.45|414.55|8
1731632390000|2024-11-15 00:59:50|416.33|414.43|416.43|414.53|416.48|414.58|416.33|414.43|8
1731632400000|2024-11-15 01:00:00|416.46|414.56|416.76|414.86|416.76|414.86|416.45|414.55|12
1731632410000|2024-11-15 01:00:10|416.77|414.87|416.91|415.01|416.91|415.01|416.77|414.87|18
1731632420000|2024-11-15 01:00:20|416.92|415.02|417.37|415.47|417.37|415.47|416.92|415.02|15
1731632430000|2024-11-15 01:00:30|417.34|415.44|416.88|414.98|417.34|415.44|416.88|414.98|19
1731632440000|2024-11-15 01:00:40|416.9|415|417.16|415.26|417.19|415.29|416.89|414.99|15
1731632450000|2024-11-15 01:00:50|417.15|415.25|416.86|414.96|417.15|415.25|416.81|414.91|20
1731632460000|2024-11-15 01:01:00|416.88|414.98|416.7|414.8|416.88|414.98|416.69|414.79|16
1731632470000|2024-11-15 01:01:10|416.71|414.81|416.77|414.87|416.77|414.87|416.71|414.81|9
1731632480000|2024-11-15 01:01:20|416.85|414.95|417.18|415.28|417.18|415.28|416.84|414.94|19
1731632490000|2024-11-15 01:01:30|417.19|415.29|417.13|415.23|417.27|415.37|417.13|415.23|20
1731632500000|2024-11-15 01:01:40|417.12|415.22|416.87|414.97|417.18|415.28|416.87|414.97|16
1731632510000|2024-11-15 01:01:50|416.86|414.96|416.93|415.03|416.94|415.04|416.8|414.9|15
1731632520000|2024-11-15 01:02:00|416.95|415.05|416.84|414.94|416.98|415.08|416.81|414.91|16
1731632530000|2024-11-15 01:02:10|416.85|414.95|416.19|414.29|416.85|414.95|416.19|414.29|19
1731632540000|2024-11-15 01:02:20|416.2|414.3|416.2|414.3|416.23|414.33|416.16|414.26|15
1731632550000|2024-11-15 01:02:30|416.22|414.32|415.64|413.74|416.22|414.32|415.64|413.74|23
1731632560000|2024-11-15 01:02:40|415.63|413.73|415.51|413.61|415.63|413.73|415.51|413.61|11
1731632570000|2024-11-15 01:02:50|415.5|413.6|415.57|413.67|415.57|413.67|415.49|413.59|6
1731632580000|2024-11-15 01:03:00|415.58|413.68|415.71|413.81|415.79|413.89|415.58|413.68|21
1731632590000|2024-11-15 01:03:10|415.74|413.84|416.36|414.46|416.36|414.46|415.74|413.84|20
1731632600000|2024-11-15 01:03:20|416.35|414.45|417.26|415.36|417.29|415.39|416.35|414.45|24
1731632610000|2024-11-15 01:03:30|417.18|415.28|417.17|415.27|417.18|415.28|416.98|415.08|15
1731632620000|2024-11-15 01:03:40|417.18|415.28|417.83|415.93|417.83|415.93|417.18|415.28|28
1731632630000|2024-11-15 01:03:50|417.82|415.92|417.49|415.59|417.82|415.92|417.45|415.55|14
1731632640000|2024-11-15 01:04:00|417.47|415.57|417.25|415.35|417.47|415.57|417.24|415.34|24
1731632650000|2024-11-15 01:04:10|417.11|415.21|417.15|415.25|417.24|415.34|417.1|415.2|16
1731632660000|2024-11-15 01:04:20|417.2|415.3|417.71|415.81|417.71|415.81|417.2|415.3|22
1731632670000|2024-11-15 01:04:30|417.69|415.79|417.7|415.8|417.7|415.8|417.66|415.76|11
1731632680000|2024-11-15 01:04:40|417.71|415.81|417.78|415.88|417.78|415.88|417.69|415.79|11
1731632690000|2024-11-15 01:04:50|417.79|415.89|418.13|416.23|418.13|416.23|417.79|415.89|14
1731632700000|2024-11-15 01:05:00|418.14|416.24|419.13|417.23|419.14|417.24|418.14|416.24|24
1731632710000|2024-11-15 01:05:10|419.14|417.24|419.19|417.29|419.43|417.53|419.06|417.16|17
1731632720000|2024-11-15 01:05:20|419.13|417.23|418.19|416.29|419.13|417.23|418.17|416.27|24
1731632730000|2024-11-15 01:05:30|418.2|416.3|418.02|416.12|418.2|416.3|417.98|416.08|14
1731632740000|2024-11-15 01:05:40|418.03|416.13|417.85|415.95|418.03|416.13|417.85|415.95|21
1731632750000|2024-11-15 01:05:50|417.84|415.94|418.01|416.11|418.01|416.11|417.84|415.94|14
1731632760000|2024-11-15 01:06:00|418|416.1|417.95|416.05|418.03|416.13|417.87|415.97|19
1731632770000|2024-11-15 01:06:10|417.94|416.04|417.88|415.98|417.97|416.07|417.87|415.97|8
1731632780000|2024-11-15 01:06:20|417.89|415.99|418.12|416.22|418.12|416.22|417.87|415.97|12
1731632790000|2024-11-15 01:06:30|418.11|416.21|418.31|416.41|418.31|416.41|418.11|416.21|8
1731632800000|2024-11-15 01:06:40|418.3|416.4|418.25|416.35|418.34|416.44|418.22|416.32|14
1731632810000|2024-11-15 01:06:50|418.28|416.38|418.43|416.53|418.51|416.61|418.28|416.38|18
1731632820000|2024-11-15 01:07:00|418.45|416.55|418.52|416.62|418.52|416.62|418.42|416.52|15
1731632830000|2024-11-15 01:07:10|418.53|416.63|418.29|416.39|418.62|416.72|418.22|416.32|18
1731632840000|2024-11-15 01:07:20|418.3|416.4|418.04|416.14|418.31|416.41|418.01|416.11|14
1731632850000|2024-11-15 01:07:30|418.05|416.15|418.15|416.25|418.15|416.25|418.05|416.15|12
1731632860000|2024-11-15 01:07:40|418.16|416.26|418.56|416.66|418.56|416.66|418.16|416.26|10
1731632870000|2024-11-15 01:07:50|418.57|416.67|418.88|416.98|418.93|417.03|418.57|416.67|19
1731632880000|2024-11-15 01:08:00|418.86|416.96|418.83|416.93|418.86|416.96|418.74|416.84|20
1731632890000|2024-11-15 01:08:10|418.82|416.92|418.61|416.71|418.82|416.92|418.55|416.65|17
1731632900000|2024-11-15 01:08:20|418.59|416.69|418.66|416.76|418.69|416.79|418.59|416.69|14
1731632910000|2024-11-15 01:08:30|418.65|416.75|418.63|416.73|418.67|416.77|418.62|416.72|8
1731632920000|2024-11-15 01:08:40|418.62|416.72|418.67|416.77|418.71|416.81|418.57|416.67|17
1731632930000|2024-11-15 01:08:50|418.65|416.75|418.75|416.85|418.75|416.85|418.61|416.71|17
1731632940000|2024-11-15 01:09:00|418.77|416.87|418.81|416.91|418.93|417.03|418.77|416.87|16
1731632950000|2024-11-15 01:09:10|418.73|416.83|418.68|416.78|418.73|416.83|418.59|416.69|16
1731632960000|2024-11-15 01:09:20|418.67|416.77|418.04|416.14|418.67|416.77|418.04|416.14|24
1731632970000|2024-11-15 01:09:30|418.03|416.13|418.06|416.16|418.07|416.17|417.97|416.07|17
1731632980000|2024-11-15 01:09:40|418.07|416.17|418.32|416.42|418.32|416.42|418.07|416.17|10
1731632990000|2024-11-15 01:09:50|418.29|416.39|418.1|416.2|418.32|416.42|418.1|416.2|18
1731633000000|2024-11-15 01:10:00|418|416.1|418.36|416.46|418.36|416.46|418|416.1|14
1731633010000|2024-11-15 01:10:10|418.38|416.48|418.43|416.53|418.6|416.7|418.38|416.48|20
1731633020000|2024-11-15 01:10:20|418.42|416.52|418.41|416.51|418.42|416.52|418.31|416.41|10
1731633030000|2024-11-15 01:10:30|418.42|416.52|418.63|416.73|418.63|416.73|418.42|416.52|14
1731633040000|2024-11-15 01:10:40|418.62|416.72|418.63|416.73|418.63|416.73|418.62|416.72|2
1731633050000|2024-11-15 01:10:50|418.54|416.64|418.38|416.48|418.54|416.64|418.38|416.48|12
1731633060000|2024-11-15 01:11:00|418.36|416.46|417.63|415.73|418.36|416.46|417.63|415.73|18
1731633070000|2024-11-15 01:11:10|417.62|415.72|417.56|415.66|417.62|415.72|417.48|415.58|20
1731633080000|2024-11-15 01:11:20|417.57|415.67|417|415.1|417.57|415.67|417|415.1|25
1731633090000|2024-11-15 01:11:30|416.99|415.09|416.33|414.43|417.04|415.14|416.33|414.43|24
1731633100000|2024-11-15 01:11:40|416.6|414.7|416.14|414.24|416.6|414.7|416.14|414.24|18
1731633110000|2024-11-15 01:11:50|416.12|414.22|416.08|414.18|416.13|414.23|416.08|414.18|9
1731633120000|2024-11-15 01:12:00|416.07|414.17|416.13|414.23|416.21|414.31|416.04|414.14|26
1731633130000|2024-11-15 01:12:10|416.12|414.22|415.71|413.81|416.12|414.22|415.71|413.81|15
1731633140000|2024-11-15 01:12:20|415.7|413.8|415.49|413.59|415.7|413.8|415.49|413.59|25
1731633150000|2024-11-15 01:12:30|415.48|413.58|415.54|413.64|415.55|413.65|415.45|413.55|11
1731633160000|2024-11-15 01:12:40|415.56|413.66|415.73|413.83|415.73|413.83|415.47|413.57|18
1731633170000|2024-11-15 01:12:50|415.71|413.81|415.6|413.7|415.71|413.81|415.51|413.61|23
1731633180000|2024-11-15 01:13:00|415.63|413.73|415.69|413.79|415.69|413.79|415.55|413.65|18
1731633190000|2024-11-15 01:13:10|415.68|413.78|415.57|413.67|415.89|413.99|415.57|413.67|20
1731633200000|2024-11-15 01:13:20|415.56|413.66|415.85|413.95|415.85|413.95|415.51|413.61|19
1731633210000|2024-11-15 01:13:30|415.86|413.96|415.72|413.82|415.88|413.98|415.72|413.82|22
1731633220000|2024-11-15 01:13:40|415.71|413.81|415.56|413.66|415.71|413.81|415.56|413.66|13
1731633230000|2024-11-15 01:13:50|415.55|413.65|415.88|413.98|415.88|413.98|415.5|413.6|17
1731633240000|2024-11-15 01:14:00|415.89|413.99|416.25|414.35|416.26|414.36|415.86|413.96|16
1731633250000|2024-11-15 01:14:10|416.23|414.33|415.94|414.04|416.25|414.35|415.94|414.04|23
1731633260000|2024-11-15 01:14:20|415.93|414.03|415.81|413.91|415.93|414.03|415.65|413.75|12
1731633270000|2024-11-15 01:14:30|415.8|413.9|416.04|414.14|416.05|414.15|415.8|413.9|12
1731633280000|2024-11-15 01:14:40|416.05|414.15|416.09|414.19|416.17|414.27|415.96|414.06|19
1731633290000|2024-11-15 01:14:50|416.1|414.2|416.1|414.2|416.21|414.31|416.09|414.19|14
1731633300000|2024-11-15 01:15:00|416.09|414.19|416.37|414.47|416.37|414.47|416.06|414.16|16
1731633310000|2024-11-15 01:15:10|416.36|414.46|416.55|414.65|416.8|414.9|416.35|414.45|22
1731633320000|2024-11-15 01:15:20|416.36|414.46|416.22|414.32|416.47|414.57|416.22|414.32|20
1731633330000|2024-11-15 01:15:30|416.2|414.3|415.78|413.88|416.2|414.3|415.78|413.88|24
1731633340000|2024-11-15 01:15:40|415.76|413.86|415.97|414.07|415.98|414.08|415.65|413.75|23
1731633350000|2024-11-15 01:15:50|415.96|414.06|415.96|414.06|416|414.1|415.78|413.88|24
1731633360000|2024-11-15 01:16:00|415.97|414.07|416.18|414.28|416.24|414.34|415.92|414.02|16
1731633370000|2024-11-15 01:16:10|416.17|414.27|416.08|414.18|416.27|414.37|415.96|414.06|22
1731633380000|2024-11-15 01:16:20|416.09|414.19|416.13|414.23|416.14|414.24|415.97|414.07|17
1731633390000|2024-11-15 01:16:30|416.14|414.24|416.75|414.85|416.76|414.86|416.09|414.19|25
1731633400000|2024-11-15 01:16:40|416.76|414.86|416.96|415.06|416.96|415.06|416.67|414.77|27
1731633410000|2024-11-15 01:16:50|416.95|415.05|416.93|415.03|417.16|415.26|416.93|415.03|18
1731633420000|2024-11-15 01:17:00|416.92|415.02|416.79|414.89|416.99|415.09|416.39|414.49|28
1731633430000|2024-11-15 01:17:10|416.8|414.9|417.62|415.72|417.62|415.72|416.8|414.9|23
1731633440000|2024-11-15 01:17:20|417.63|415.73|417.48|415.58|417.73|415.83|417.46|415.56|24
1731633450000|2024-11-15 01:17:30|417.43|415.53|416.78|414.88|417.43|415.53|416.51|414.61|21
1731633460000|2024-11-15 01:17:40|416.79|414.89|416.52|414.62|416.86|414.96|416.47|414.57|26
1731633470000|2024-11-15 01:17:50|416.51|414.61|416.4|414.5|416.52|414.62|416.32|414.42|15
1731633480000|2024-11-15 01:18:00|416.43|414.53|416.5|414.6|416.62|414.72|416.34|414.44|23
1731633490000|2024-11-15 01:18:10|416.49|414.59|416.73|414.83|416.73|414.83|416.3|414.4|19
1731633500000|2024-11-15 01:18:20|416.72|414.82|417.59|415.69|417.6|415.7|416.71|414.81|20
1731633510000|2024-11-15 01:18:30|417.57|415.67|417.52|415.62|417.57|415.67|417.2|415.3|19
1731633520000|2024-11-15 01:18:40|417.51|415.61|417.41|415.51|417.57|415.67|417.4|415.5|23
1731633530000|2024-11-15 01:18:50|417.4|415.5|416.96|415.06|417.41|415.51|416.96|415.06|22
1731633540000|2024-11-15 01:19:00|416.95|415.05|416.54|414.64|416.95|415.05|416.54|414.64|24
1731633550000|2024-11-15 01:19:10|416.51|414.61|416.24|414.34|416.51|414.61|416.19|414.29|19
1731633560000|2024-11-15 01:19:20|416.23|414.33|416.82|414.92|416.82|414.92|416.22|414.32|22
1731633570000|2024-11-15 01:19:30|416.81|414.91|416.93|415.03|416.95|415.05|416.75|414.85|17
1731633580000|2024-11-15 01:19:40|417.04|415.14|417.32|415.42|417.32|415.42|417.01|415.11|13
1731633590000|2024-11-15 01:19:50|417.34|415.44|417.65|415.75|417.68|415.78|417.34|415.44|19
1731633600000|2024-11-15 01:20:00|417.74|415.84|417.71|415.81|417.74|415.84|417.54|415.64|21
1731633610000|2024-11-15 01:20:10|417.68|415.78|418.2|416.3|418.33|416.43|417.67|415.77|20
1731633620000|2024-11-15 01:20:20|418.19|416.29|417.91|416.01|418.41|416.51|417.91|416.01|25
1731633630000|2024-11-15 01:20:30|417.9|416|417.73|415.83|417.9|416|417.73|415.83|16
1731633640000|2024-11-15 01:20:40|417.71|415.81|417.85|415.95|417.94|416.04|417.71|415.81|20
1731633650000|2024-11-15 01:20:50|417.84|415.94|417.18|415.28|417.84|415.94|417.01|415.11|25
1731633660000|2024-11-15 01:21:00|416.99|415.09|416.66|414.76|417.1|415.2|416.65|414.75|26
1731633670000|2024-11-15 01:21:10|416.63|414.73|416.58|414.68|416.63|414.73|416.24|414.34|29
1731633680000|2024-11-15 01:21:20|416.51|414.61|416.85|414.95|416.88|414.98|416.51|414.61|17
1731633690000|2024-11-15 01:21:30|416.89|414.99|416.78|414.88|416.89|414.99|416.71|414.81|16
1731633700000|2024-11-15 01:21:40|416.82|414.92|416.87|414.97|417.02|415.12|416.81|414.91|20
1731633710000|2024-11-15 01:21:50|416.86|414.96|416.54|414.64|416.86|414.96|416.54|414.64|16
1731633720000|2024-11-15 01:22:00|416.53|414.63|416.42|414.52|416.79|414.89|416.42|414.52|24
1731633730000|2024-11-15 01:22:10|416.41|414.51|416.27|414.37|416.41|414.51|416.19|414.29|18
1731633740000|2024-11-15 01:22:20|416.22|414.32|416.33|414.43|416.33|414.43|416.15|414.25|17
1731633750000|2024-11-15 01:22:30|416.32|414.42|416.03|414.13|416.32|414.42|416.03|414.13|21
1731633760000|2024-11-15 01:22:40|416.02|414.12|416.02|414.12|416.13|414.23|416.01|414.11|15
1731633770000|2024-11-15 01:22:50|416.01|414.11|415.82|413.92|416.1|414.2|415.79|413.89|20
1731633780000|2024-11-15 01:23:00|415.83|413.93|416.01|414.11|416.18|414.28|415.83|413.93|16
1731633790000|2024-11-15 01:23:10|416|414.1|415.82|413.92|416.08|414.18|415.81|413.91|18
1731633800000|2024-11-15 01:23:20|415.91|414.01|416.15|414.25|416.19|414.29|415.89|413.99|17
1731633810000|2024-11-15 01:23:30|416.14|414.24|416.27|414.37|416.27|414.37|416.06|414.16|21
1731633820000|2024-11-15 01:23:40|416.26|414.36|415.96|414.06|416.31|414.41|415.96|414.06|18
1731633830000|2024-11-15 01:23:50|415.97|414.07|416.2|414.3|416.2|414.3|415.96|414.06|16
1731633840000|2024-11-15 01:24:00|416.27|414.37|416.01|414.11|416.29|414.39|415.94|414.04|23
1731633850000|2024-11-15 01:24:10|416|414.1|415.99|414.09|416.09|414.19|415.86|413.96|21
1731633860000|2024-11-15 01:24:20|415.98|414.08|416.01|414.11|416.07|414.17|415.89|413.99|22
1731633870000|2024-11-15 01:24:30|416|414.1|415.86|413.96|416.11|414.21|415.86|413.96|25
1731633880000|2024-11-15 01:24:40|415.85|413.95|416.04|414.14|416.04|414.14|415.83|413.93|14
1731633890000|2024-11-15 01:24:50|416.03|414.13|415.74|413.84|416.03|414.13|415.74|413.84|17
1731633900000|2024-11-15 01:25:00|415.73|413.83|415.6|413.7|415.74|413.84|415.49|413.59|18
1731633910000|2024-11-15 01:25:10|415.59|413.69|415.54|413.64|415.63|413.73|415.54|413.64|12
1731633920000|2024-11-15 01:25:20|415.53|413.63|415.41|413.51|415.53|413.63|415.41|413.51|13
1731633930000|2024-11-15 01:25:30|415.4|413.5|414.85|412.95|415.47|413.57|414.85|412.95|19
1731633940000|2024-11-15 01:25:40|414.83|412.93|414.63|412.73|414.84|412.94|414.51|412.61|19
1731633950000|2024-11-15 01:25:50|414.64|412.74|414.67|412.77|414.67|412.77|414.53|412.63|20
1731633960000|2024-11-15 01:26:00|414.66|412.76|414.69|412.79|414.88|412.98|414.66|412.76|17
1731633970000|2024-11-15 01:26:10|414.7|412.8|414.91|413.01|414.97|413.07|414.7|412.8|18
1731633980000|2024-11-15 01:26:20|414.79|412.89|414.51|412.61|414.79|412.89|414.5|412.6|21
1731633990000|2024-11-15 01:26:30|414.59|412.69|414.44|412.54|414.62|412.72|414.44|412.54|17
1731634000000|2024-11-15 01:26:40|414.43|412.53|414.07|412.17|414.43|412.53|414.06|412.16|19
1731634010000|2024-11-15 01:26:50|414.06|412.16|414.02|412.12|414.18|412.28|414.02|412.12|18
1731634020000|2024-11-15 01:27:00|414.01|412.11|414.09|412.19|414.24|412.34|414|412.1|17
1731634030000|2024-11-15 01:27:10|414.08|412.18|413.65|411.75|414.08|412.18|413.57|411.67|26
1731634040000|2024-11-15 01:27:20|413.64|411.74|413.23|411.33|413.64|411.74|413.19|411.29|22
1731634050000|2024-11-15 01:27:30|413.34|411.44|413.32|411.42|413.39|411.49|413.27|411.37|18
1731634060000|2024-11-15 01:27:40|413.3|411.4|413.34|411.44|413.46|411.56|413.3|411.4|15
1731634070000|2024-11-15 01:27:50|413.33|411.43|413.32|411.42|413.34|411.44|413.2|411.3|7
1731634080000|2024-11-15 01:28:00|413.4|411.5|413.41|411.51|413.68|411.78|413.38|411.48|18
1731634090000|2024-11-15 01:28:10|413.42|411.52|413.73|411.83|413.76|411.86|413.42|411.52|16
1731634100000|2024-11-15 01:28:20|413.71|411.81|414.08|412.18|414.11|412.21|413.65|411.75|24
1731634110000|2024-11-15 01:28:30|414.1|412.2|414.29|412.39|414.37|412.47|414.07|412.17|19
1731634120000|2024-11-15 01:28:40|414.28|412.38|414.52|412.62|414.52|412.62|414.27|412.37|17
1731634130000|2024-11-15 01:28:50|414.53|412.63|414.52|412.62|414.61|412.71|414.4|412.5|17
1731634140000|2024-11-15 01:29:00|414.51|412.61|414.61|412.71|414.67|412.77|414.49|412.59|20
1731634150000|2024-11-15 01:29:10|414.67|412.77|414.76|412.86|414.88|412.98|414.67|412.77|15
1731634160000|2024-11-15 01:29:20|414.77|412.87|415.09|413.19|415.09|413.19|414.76|412.86|20
1731634170000|2024-11-15 01:29:30|415.1|413.2|415.38|413.48|415.38|413.48|415.1|413.2|13
1731634180000|2024-11-15 01:29:40|415.39|413.49|415.51|413.61|415.62|413.72|415.39|413.49|16
1731634190000|2024-11-15 01:29:50|415.5|413.6|415.38|413.48|415.54|413.64|415.38|413.48|25
1731634200000|2024-11-15 01:30:00|415.39|413.49|415.52|413.62|415.6|413.7|415.39|413.49|13
1731634210000|2024-11-15 01:30:10|415.47|413.57|414.96|413.06|415.47|413.57|414.96|413.06|21
1731634220000|2024-11-15 01:30:20|414.95|413.05|414.92|413.02|415.02|413.12|414.78|412.88|16
1731634230000|2024-11-15 01:30:30|414.91|413.01|415.06|413.16|415.06|413.16|414.79|412.89|21
1731634240000|2024-11-15 01:30:40|415.05|413.15|415.37|413.47|415.66|413.76|415.04|413.14|27
1731634250000|2024-11-15 01:30:50|415.38|413.48|415.7|413.8|415.71|413.81|415.37|413.47|19
1731634260000|2024-11-15 01:31:00|415.69|413.79|415.81|413.91|415.81|413.91|415.56|413.66|20
1731634270000|2024-11-15 01:31:10|415.82|413.92|416.45|414.55|416.45|414.55|415.82|413.92|17
1731634280000|2024-11-15 01:31:20|416.46|414.56|415.91|414.01|416.46|414.56|415.91|414.01|21
1731634290000|2024-11-15 01:31:30|415.9|414|415.37|413.47|415.9|414|415.37|413.47|26
1731634300000|2024-11-15 01:31:40|415.36|413.46|415.16|413.26|415.36|413.46|415.15|413.25|17
1731634310000|2024-11-15 01:31:50|415.15|413.25|415.14|413.24|415.36|413.46|415.14|413.24|21
1731634320000|2024-11-15 01:32:00|415.13|413.23|415.19|413.29|415.34|413.44|415.13|413.23|17
1731634330000|2024-11-15 01:32:10|415.2|413.3|415.24|413.34|415.29|413.39|415.16|413.26|19
1731634340000|2024-11-15 01:32:20|415.25|413.35|415.87|413.97|415.88|413.98|415.25|413.35|22
1731634350000|2024-11-15 01:32:30|415.86|413.96|416.09|414.19|416.09|414.19|415.86|413.96|18
1731634360000|2024-11-15 01:32:40|416.1|414.2|416.62|414.72|416.62|414.72|416.1|414.2|21
1731634370000|2024-11-15 01:32:50|416.63|414.73|416.24|414.34|416.68|414.78|416.24|414.34|21
1731634380000|2024-11-15 01:33:00|416.23|414.33|416.76|414.86|416.76|414.86|416.21|414.31|25
1731634390000|2024-11-15 01:33:10|416.77|414.87|416.46|414.56|416.81|414.91|416.45|414.55|17
1731634400000|2024-11-15 01:33:20|416.47|414.57|416.6|414.7|416.6|414.7|416.47|414.57|11
1731634410000|2024-11-15 01:33:30|416.7|414.8|416.81|414.91|416.85|414.95|416.65|414.75|21
1731634420000|2024-11-15 01:33:40|416.89|414.99|417.09|415.19|417.09|415.19|416.89|414.99|18
1731634430000|2024-11-15 01:33:50|417.16|415.26|417.2|415.3|417.2|415.3|417.09|415.19|14
1731634440000|2024-11-15 01:34:00|417.19|415.29|417.08|415.18|417.22|415.32|417.05|415.15|27
1731634450000|2024-11-15 01:34:10|417.07|415.17|416.99|415.09|417.07|415.17|416.8|414.9|21
1731634460000|2024-11-15 01:34:20|417.03|415.13|416.95|415.05|417.05|415.15|416.95|415.05|15
1731634470000|2024-11-15 01:34:30|416.96|415.06|417.11|415.21|417.18|415.28|416.96|415.06|7
1731634480000|2024-11-15 01:34:40|417.14|415.24|416.75|414.85|417.18|415.28|416.75|414.85|28
1731634490000|2024-11-15 01:34:50|416.84|414.94|417.07|415.17|417.07|415.17|416.83|414.93|11
1731634500000|2024-11-15 01:35:00|417.08|415.18|417.15|415.25|417.15|415.25|417.07|415.17|11
1731634510000|2024-11-15 01:35:10|417.16|415.26|417.71|415.81|417.71|415.81|417.16|415.26|11
1731634520000|2024-11-15 01:35:20|417.72|415.82|417.74|415.84|417.76|415.86|417.68|415.78|17
1731634530000|2024-11-15 01:35:30|417.73|415.83|417.7|415.8|417.73|415.83|417.56|415.66|18
1731634540000|2024-11-15 01:35:40|417.77|415.87|417.84|415.94|417.96|416.06|417.77|415.87|20
1731634550000|2024-11-15 01:35:50|417.83|415.93|418.03|416.13|418.03|416.13|417.72|415.82|16
1731634560000|2024-11-15 01:36:00|418.02|416.12|418.57|416.67|418.57|416.67|418|416.1|24
1731634570000|2024-11-15 01:36:10|418.56|416.66|418.48|416.58|418.61|416.71|418.48|416.58|24
1731634580000|2024-11-15 01:36:20|418.47|416.57|417.97|416.07|418.75|416.85|417.97|416.07|28
1731634590000|2024-11-15 01:36:30|417.96|416.06|417.88|415.98|417.97|416.07|417.73|415.83|20
1731634600000|2024-11-15 01:36:40|417.87|415.97|417.71|415.81|417.87|415.97|417.71|415.81|18
1731634610000|2024-11-15 01:36:50|417.7|415.8|417.88|415.98|418.08|416.18|417.7|415.8|25
1731634620000|2024-11-15 01:37:00|417.87|415.97|417.61|415.71|417.95|416.05|417.61|415.71|24
1731634630000|2024-11-15 01:37:10|417.6|415.7|417.72|415.82|417.73|415.83|417.03|415.13|28
1731634640000|2024-11-15 01:37:20|417.73|415.83|417.34|415.44|417.79|415.89|417.34|415.44|23
1731634650000|2024-11-15 01:37:30|417.33|415.43|416.96|415.06|417.33|415.43|416.95|415.05|22
1731634660000|2024-11-15 01:37:40|416.97|415.07|417.38|415.48|417.38|415.48|416.97|415.07|18
1731634670000|2024-11-15 01:37:50|417.37|415.47|417.89|415.99|417.89|415.99|417.37|415.47|21
1731634680000|2024-11-15 01:38:00|417.9|416|418.09|416.19|418.09|416.19|417.88|415.98|16
1731634690000|2024-11-15 01:38:10|418.12|416.22|418.11|416.21|418.12|416.22|418.06|416.16|15
1731634700000|2024-11-15 01:38:20|418.1|416.2|418.47|416.57|418.48|416.58|418.1|416.2|19
1731634710000|2024-11-15 01:38:30|418.46|416.56|418.41|416.51|418.54|416.64|418.39|416.49|17
1731634720000|2024-11-15 01:38:40|418.4|416.5|418.17|416.27|418.46|416.56|418.17|416.27|20
1731634730000|2024-11-15 01:38:50|418.16|416.26|417.91|416.01|418.16|416.26|417.77|415.87|26
1731634740000|2024-11-15 01:39:00|417.92|416.02|418.06|416.16|418.13|416.23|417.92|416.02|19
1731634750000|2024-11-15 01:39:10|418.05|416.15|418.22|416.32|418.24|416.34|418.03|416.13|16
1731634760000|2024-11-15 01:39:20|418.21|416.31|418.03|416.13|418.31|416.41|418.03|416.13|11
1731634770000|2024-11-15 01:39:30|418.12|416.22|418.32|416.42|418.35|416.45|418.1|416.2|16
1731634780000|2024-11-15 01:39:40|418.31|416.41|418.23|416.33|418.42|416.52|418.23|416.33|25
1731634790000|2024-11-15 01:39:50|418.22|416.32|418.1|416.2|418.27|416.37|418.1|416.2|21
1731634800000|2024-11-15 01:40:00|418.11|416.21|418.06|416.16|418.17|416.27|418.06|416.16|19
1731634810000|2024-11-15 01:40:10|417.98|416.08|418|416.1|418.09|416.19|417.86|415.96|16
1731634820000|2024-11-15 01:40:20|417.99|416.09|418.17|416.27|418.2|416.3|417.97|416.07|22
1731634830000|2024-11-15 01:40:30|418.16|416.26|418.25|416.35|418.25|416.35|418.1|416.2|18
1731634840000|2024-11-15 01:40:40|418.26|416.36|418.73|416.83|418.73|416.83|418.26|416.36|13
1731634850000|2024-11-15 01:40:50|418.72|416.82|418.86|416.96|418.86|416.96|418.72|416.82|16
1731634860000|2024-11-15 01:41:00|418.87|416.97|419.56|417.66|419.56|417.66|418.87|416.97|20
1731634870000|2024-11-15 01:41:10|419.57|417.67|419.48|417.58|419.59|417.69|419.48|417.58|20
1731634880000|2024-11-15 01:41:20|419.47|417.57|419.27|417.37|419.64|417.74|419.27|417.37|18
1731634890000|2024-11-15 01:41:30|419.26|417.36|418.79|416.89|419.27|417.37|418.79|416.89|24
1731634900000|2024-11-15 01:41:40|418.82|416.92|418.43|416.53|418.83|416.93|418.31|416.41|19
1731634910000|2024-11-15 01:41:50|418.44|416.54|418.49|416.59|418.49|416.59|418.42|416.52|15
1731634920000|2024-11-15 01:42:00|418.5|416.6|418.74|416.84|418.75|416.85|418.5|416.6|13
1731634930000|2024-11-15 01:42:10|418.75|416.85|418.6|416.7|418.77|416.87|418.51|416.61|16
1731634940000|2024-11-15 01:42:20|418.61|416.71|418.75|416.85|418.78|416.88|418.61|416.71|14
1731634950000|2024-11-15 01:42:30|418.69|416.79|418.78|416.88|418.78|416.88|418.6|416.7|17
1731634960000|2024-11-15 01:42:40|418.79|416.89|419.05|417.15|419.05|417.15|418.79|416.89|18
1731634970000|2024-11-15 01:42:50|419.06|417.16|419.04|417.14|419.16|417.26|418.82|416.92|27
1731634980000|2024-11-15 01:43:00|419.03|417.13|419.04|417.14|419.06|417.16|418.83|416.93|22
1731634990000|2024-11-15 01:43:10|419.05|417.15|418.83|416.93|419.08|417.18|418.83|416.93|19
1731635000000|2024-11-15 01:43:20|418.82|416.92|418.97|417.07|419.01|417.11|418.72|416.82|17
1731635010000|2024-11-15 01:43:30|418.98|417.08|418.9|417|418.98|417.08|418.74|416.84|18
1731635020000|2024-11-15 01:43:40|418.91|417.01|419.02|417.12|419.02|417.12|418.91|417.01|12
1731635030000|2024-11-15 01:43:50|419.01|417.11|418.8|416.9|419.03|417.13|418.76|416.86|15
1731635040000|2024-11-15 01:44:00|418.81|416.91|418.93|417.03|418.99|417.09|418.81|416.91|18
1731635050000|2024-11-15 01:44:10|418.77|416.87|418.99|417.09|418.99|417.09|418.76|416.86|16
1731635060000|2024-11-15 01:44:20|419|417.1|419.03|417.13|419.09|417.19|418.97|417.07|21
1731635070000|2024-11-15 01:44:30|419.02|417.12|419.15|417.25|419.15|417.25|419.02|417.12|14
1731635080000|2024-11-15 01:44:40|419.16|417.26|419.41|417.51|419.41|417.51|419.16|417.26|11
1731635090000|2024-11-15 01:44:50|419.42|417.52|419.47|417.57|419.56|417.66|419.19|417.29|20
1731635100000|2024-11-15 01:45:00|419.48|417.58|419.61|417.71|419.61|417.71|419.47|417.57|12
1731635110000|2024-11-15 01:45:10|419.67|417.77|419.87|417.97|419.87|417.97|419.67|417.77|19
1731635120000|2024-11-15 01:45:20|419.86|417.96|419.65|417.75|419.87|417.97|419.6|417.7|15
1731635130000|2024-11-15 01:45:30|419.64|417.74|419.52|417.62|419.79|417.89|419.52|417.62|17
1731635140000|2024-11-15 01:45:40|419.51|417.61|419.46|417.56|419.51|417.61|419.27|417.37|21
1731635150000|2024-11-15 01:45:50|419.45|417.55|419.12|417.22|419.46|417.56|418.97|417.07|21
1731635160000|2024-11-15 01:46:00|419.11|417.21|418.89|416.99|419.17|417.27|418.89|416.99|20
1731635170000|2024-11-15 01:46:10|418.92|417.02|419.4|417.5|419.4|417.5|418.92|417.02|19
1731635180000|2024-11-15 01:46:20|419.41|417.51|419.5|417.6|419.5|417.6|419.41|417.51|13
1731635190000|2024-11-15 01:46:30|419.49|417.59|419.66|417.76|419.67|417.77|419.44|417.54|20
1731635200000|2024-11-15 01:46:40|419.67|417.77|419.8|417.9|419.87|417.97|419.67|417.77|13
1731635210000|2024-11-15 01:46:50|419.9|418|420.21|418.31|420.21|418.31|419.9|418|18
1731635220000|2024-11-15 01:47:00|420.22|418.32|420.32|418.42|420.32|418.42|420.22|418.32|10
1731635230000|2024-11-15 01:47:10|420.33|418.43|420.27|418.37|420.5|418.6|420.23|418.33|16
1731635240000|2024-11-15 01:47:20|420.26|418.36|420.33|418.43|420.34|418.44|420.22|418.32|14
1731635250000|2024-11-15 01:47:30|420.34|418.44|420.24|418.34|420.34|418.44|420.14|418.24|17
1731635260000|2024-11-15 01:47:40|420.25|418.35|420.18|418.28|420.25|418.35|419.74|417.84|26
1731635270000|2024-11-15 01:47:50|420.19|418.29|419.89|417.99|420.2|418.3|419.83|417.93|19
1731635280000|2024-11-15 01:48:00|419.9|418|419.64|417.74|419.9|418|419.64|417.74|15
1731635290000|2024-11-15 01:48:10|419.65|417.75|419.67|417.77|419.85|417.95|419.64|417.74|20
1731635300000|2024-11-15 01:48:20|419.66|417.76|419.44|417.54|419.66|417.76|419.37|417.47|19
1731635310000|2024-11-15 01:48:30|419.45|417.55|419.48|417.58|419.48|417.58|419.29|417.39|18
1731635320000|2024-11-15 01:48:40|419.49|417.59|419.41|417.51|419.64|417.74|419.36|417.46|18
1731635330000|2024-11-15 01:48:50|419.42|417.52|419.48|417.58|419.49|417.59|419.42|417.52|14
1731635340000|2024-11-15 01:49:00|419.26|417.36|418.99|417.09|419.26|417.36|418.88|416.98|16
1731635350000|2024-11-15 01:49:10|419|417.1|419.06|417.16|419.06|417.16|418.98|417.08|13
1731635360000|2024-11-15 01:49:20|419.07|417.17|419.23|417.33|419.23|417.33|419.07|417.17|11
1731635370000|2024-11-15 01:49:30|419.33|417.43|419.02|417.12|419.33|417.43|419.01|417.11|15
1731635380000|2024-11-15 01:49:40|419.03|417.13|418.96|417.06|419.05|417.15|418.65|416.75|17
1731635390000|2024-11-15 01:49:50|418.97|417.07|419.07|417.17|419.09|417.19|418.97|417.07|15
1731635400000|2024-11-15 01:50:00|419.24|417.34|418.81|416.91|419.24|417.34|418.69|416.79|18
1731635410000|2024-11-15 01:50:10|418.69|416.79|418.89|416.99|418.89|416.99|418.69|416.79|17
1731635420000|2024-11-15 01:50:20|418.9|417|418.83|416.93|418.95|417.05|418.79|416.89|19
1731635430000|2024-11-15 01:50:30|418.84|416.94|418.51|416.61|418.9|417|418.5|416.6|14
1731635440000|2024-11-15 01:50:40|418.52|416.62|418.78|416.88|418.78|416.88|418.5|416.6|16
1731635450000|2024-11-15 01:50:50|418.77|416.87|418.95|417.05|418.97|417.07|418.77|416.87|17
1731635460000|2024-11-15 01:51:00|418.97|417.07|418.97|417.07|419.17|417.27|418.97|417.07|17
1731635470000|2024-11-15 01:51:10|418.98|417.08|418.62|416.72|418.99|417.09|418.62|416.72|18
1731635480000|2024-11-15 01:51:20|418.63|416.73|418.42|416.52|418.65|416.75|418.42|416.52|15
1731635490000|2024-11-15 01:51:30|418.43|416.53|417.98|416.08|418.46|416.56|417.98|416.08|22
1731635500000|2024-11-15 01:51:40|417.97|416.07|417.99|416.09|418.05|416.15|417.96|416.06|16
1731635510000|2024-11-15 01:51:50|418.23|416.33|417.89|415.99|418.23|416.33|417.79|415.89|22
1731635520000|2024-11-15 01:52:00|417.9|416|418.25|416.35|418.25|416.35|417.9|416|18
1731635530000|2024-11-15 01:52:10|418.29|416.39|418.7|416.8|418.71|416.81|418.28|416.38|21
1731635540000|2024-11-15 01:52:20|418.69|416.79|418.41|416.51|418.69|416.79|418.34|416.44|11
1731635550000|2024-11-15 01:52:30|418.4|416.5|418.71|416.81|418.72|416.82|418.39|416.49|20
1731635560000|2024-11-15 01:52:40|418.7|416.8|418.86|416.96|418.86|416.96|418.69|416.79|17
1731635570000|2024-11-15 01:52:50|418.87|416.97|418.86|416.96|418.89|416.99|418.81|416.91|10
1731635580000|2024-11-15 01:53:00|418.83|416.93|418.73|416.83|418.85|416.95|418.71|416.81|19
1731635590000|2024-11-15 01:53:10|418.74|416.84|418.71|416.81|418.8|416.9|418.58|416.68|17
1731635600000|2024-11-15 01:53:20|418.7|416.8|418.48|416.58|418.74|416.84|418.46|416.56|17
1731635610000|2024-11-15 01:53:30|418.49|416.59|418.75|416.85|418.76|416.86|418.49|416.59|14
1731635620000|2024-11-15 01:53:40|418.74|416.84|418.86|416.96|418.86|416.96|418.71|416.81|17
1731635630000|2024-11-15 01:53:50|418.87|416.97|418.98|417.08|418.98|417.08|418.87|416.97|12
1731635640000|2024-11-15 01:54:00|418.99|417.09|419.13|417.23|419.13|417.23|418.98|417.08|15
1731635650000|2024-11-15 01:54:10|419.14|417.24|418.92|417.02|419.15|417.25|418.87|416.97|9
1731635660000|2024-11-15 01:54:20|418.93|417.03|419.04|417.14|419.04|417.14|418.93|417.03|13
1731635670000|2024-11-15 01:54:30|419.05|417.15|419.32|417.42|419.32|417.42|419.05|417.15|14
1731635680000|2024-11-15 01:54:40|419.33|417.43|419.54|417.64|419.54|417.64|419.33|417.43|12
1731635690000|2024-11-15 01:54:50|419.53|417.63|419.4|417.5|419.57|417.67|419.37|417.47|12
1731635700000|2024-11-15 01:55:00|419.41|417.51|419.34|417.44|419.48|417.58|419.33|417.43|18
1731635710000|2024-11-15 01:55:10|419.35|417.45|419.44|417.54|419.45|417.55|419.35|417.45|14
1731635720000|2024-11-15 01:55:20|419.3|417.4|419.44|417.54|419.44|417.54|419.3|417.4|15
1731635730000|2024-11-15 01:55:30|419.45|417.55|419.51|417.61|419.51|417.61|419.45|417.55|9
1731635740000|2024-11-15 01:55:40|419.5|417.6|419.56|417.66|419.58|417.68|419.47|417.57|11
1731635750000|2024-11-15 01:55:50|419.47|417.57|419.52|417.62|419.53|417.63|419.47|417.57|13
1731635760000|2024-11-15 01:56:00|419.53|417.63|419.65|417.75|419.65|417.75|419.47|417.57|15
1731635770000|2024-11-15 01:56:10|419.66|417.76|419.6|417.7|419.7|417.8|419.55|417.65|13
1731635780000|2024-11-15 01:56:20|419.61|417.71|419.96|418.06|419.96|418.06|419.61|417.71|13
1731635790000|2024-11-15 01:56:30|419.97|418.07|420.09|418.19|420.09|418.19|419.97|418.07|15
1731635800000|2024-11-15 01:56:40|420.1|418.2|420.39|418.49|420.4|418.5|420.1|418.2|10
1731635810000|2024-11-15 01:56:50|420.4|418.5|420.28|418.38|420.4|418.5|420.14|418.24|16
1731635820000|2024-11-15 01:57:00|420.29|418.39|420.19|418.29|420.34|418.44|420.07|418.17|19
1731635830000|2024-11-15 01:57:10|420.2|418.3|420.33|418.43|420.33|418.43|420.2|418.3|15
1731635840000|2024-11-15 01:57:20|420.34|418.44|420.49|418.59|420.49|418.59|420.34|418.44|12
1731635850000|2024-11-15 01:57:30|420.5|418.6|420.43|418.53|420.51|418.61|420.29|418.39|15
1731635860000|2024-11-15 01:57:40|420.44|418.54|420.54|418.64|420.54|418.64|420.44|418.54|13
1731635870000|2024-11-15 01:57:50|420.55|418.65|420.31|418.41|420.55|418.65|420.29|418.39|7
1731635880000|2024-11-15 01:58:00|420.32|418.42|420.25|418.35|420.32|418.42|420.24|418.34|7
1731635890000|2024-11-15 01:58:10|420.24|418.34|420.25|418.35|420.25|418.35|420.24|418.34|2
1731635900000|2024-11-15 01:58:20|420.26|418.36|420.23|418.33|420.26|418.36|420.23|418.33|2
1731635910000|2024-11-15 01:58:30|420.22|418.32|420.21|418.31|420.22|418.32|420.21|418.31|2
1731635920000|2024-11-15 01:58:40|420.2|418.3|420.19|418.29|420.2|418.3|420.19|418.29|2
1731635930000|2024-11-15 01:58:50|420.18|418.28|420.16|418.26|420.18|418.28|420.16|418.26|3
1731635940000|2024-11-15 01:59:00|420.15|418.25|420.15|418.25|420.15|418.25|420.15|418.25|1
1731635950000|2024-11-15 01:59:10|420.2|418.3|420.19|418.29|420.21|418.31|420.19|418.29|5
1731635960000|2024-11-15 01:59:20|420.18|418.28|420.17|418.27|420.18|418.28|420.17|418.27|2
1731635980000|2024-11-15 01:59:40|420.16|418.26|420.16|418.26|420.16|418.26|420.16|418.26|1
1731635990000|2024-11-15 01:59:50|420.15|418.25|420.15|418.25|420.16|418.26|420.14|418.24|9
1731636000000|2024-11-15 02:00:00|420.16|418.26|420.14|418.24|420.26|418.36|420.14|418.24|17
1731636010000|2024-11-15 02:00:10|420.22|418.32|420.34|418.44|420.34|418.44|420.22|418.32|8
1731636020000|2024-11-15 02:00:20|420.35|418.45|420.32|418.42|420.38|418.48|420.28|418.38|13
1731636030000|2024-11-15 02:00:30|420.33|418.43|420.48|418.58|420.6|418.7|420.33|418.43|20
1731636040000|2024-11-15 02:00:40|420.47|418.57|420.4|418.5|420.48|418.58|420.4|418.5|12
1731636050000|2024-11-15 02:00:50|420.39|418.49|420.26|418.36|420.39|418.49|420.26|418.36|9
1731636060000|2024-11-15 02:01:00|420.27|418.37|420.31|418.41|420.32|418.42|420.27|418.37|11
1731636070000|2024-11-15 02:01:10|420.29|418.39|420.27|418.37|420.34|418.44|420.22|418.32|15
1731636080000|2024-11-15 02:01:20|420.28|418.38|420.24|418.34|420.28|418.38|420.23|418.33|7
1731636090000|2024-11-15 02:01:30|420.23|418.33|420.23|418.33|420.23|418.33|420.23|418.33|1
1731636100000|2024-11-15 02:01:40|420.22|418.32|420.18|418.28|420.23|418.33|420.18|418.28|6
1731636110000|2024-11-15 02:01:50|420.22|418.32|420.16|418.26|420.22|418.32|420.16|418.26|7
1731636120000|2024-11-15 02:02:00|420.19|418.29|420.22|418.32|420.22|418.32|420.15|418.25|8
1731636130000|2024-11-15 02:02:10|420.23|418.33|419.81|417.91|420.24|418.34|419.81|417.91|9
1731636140000|2024-11-15 02:02:20|419.82|417.92|420.07|418.17|420.07|418.17|419.82|417.92|18
1731636150000|2024-11-15 02:02:30|420.08|418.18|420|418.1|420.13|418.23|419.98|418.08|11
1731636160000|2024-11-15 02:02:40|420.01|418.11|419.97|418.07|420.07|418.17|419.93|418.03|19
1731636170000|2024-11-15 02:02:50|419.96|418.06|420.07|418.17|420.07|418.17|419.94|418.04|12
1731636180000|2024-11-15 02:03:00|420.08|418.18|420.12|418.22|420.12|418.22|419.93|418.03|12
1731636190000|2024-11-15 02:03:10|420.11|418.21|419.78|417.88|420.11|418.21|419.71|417.81|18
1731636200000|2024-11-15 02:03:20|419.69|417.79|419.07|417.17|419.69|417.79|419.06|417.16|14
1731636210000|2024-11-15 02:03:30|419.08|417.18|419.02|417.12|419.15|417.25|419.02|417.12|14
1731636220000|2024-11-15 02:03:40|418.96|417.06|418.62|416.72|418.97|417.07|418.5|416.6|23
1731636230000|2024-11-15 02:03:50|418.64|416.74|418.66|416.76|418.69|416.79|418.62|416.72|11
1731636240000|2024-11-15 02:04:00|418.67|416.77|418.26|416.36|418.67|416.77|418.23|416.33|14
1731636250000|2024-11-15 02:04:10|418.28|416.38|418.34|416.44|418.35|416.45|418.28|416.38|10
1731636260000|2024-11-15 02:04:20|418.38|416.48|419.28|417.38|419.28|417.38|418.38|416.48|30
1731636270000|2024-11-15 02:04:30|419.29|417.39|419.58|417.68|419.66|417.76|419.29|417.39|25
1731636280000|2024-11-15 02:04:40|419.57|417.67|419.6|417.7|419.61|417.71|419.57|417.67|8
1731636290000|2024-11-15 02:04:50|419.61|417.71|419.75|417.85|419.75|417.85|419.61|417.71|12
1731636300000|2024-11-15 02:05:00|419.76|417.86|419.92|418.02|419.92|418.02|419.62|417.72|18
1731636310000|2024-11-15 02:05:10|419.93|418.03|420.31|418.41|420.31|418.41|419.93|418.03|10
1731636320000|2024-11-15 02:05:20|420.32|418.42|420.35|418.45|420.36|418.46|420.32|418.42|6
1731636330000|2024-11-15 02:05:30|420.33|418.43|419.71|417.81|420.33|418.43|419.69|417.79|21
1731636340000|2024-11-15 02:05:40|419.72|417.82|419.7|417.8|419.8|417.9|419.69|417.79|13
1731636350000|2024-11-15 02:05:50|419.71|417.81|419.76|417.86|419.76|417.86|419.63|417.73|12
1731636360000|2024-11-15 02:06:00|419.77|417.87|419.68|417.78|419.82|417.92|419.67|417.77|14
1731636370000|2024-11-15 02:06:10|419.69|417.79|419.59|417.69|419.75|417.85|419.59|417.69|15
1731636380000|2024-11-15 02:06:20|419.6|417.7|419.66|417.76|419.66|417.76|419.6|417.7|11
1731636390000|2024-11-15 02:06:30|419.67|417.77|420.13|418.23|420.13|418.23|419.67|417.77|15
1731636400000|2024-11-15 02:06:40|420.14|418.24|420.43|418.53|420.43|418.53|420.14|418.24|18
1731636410000|2024-11-15 02:06:50|420.44|418.54|420.51|418.61|420.51|418.61|420.43|418.53|7
1731636420000|2024-11-15 02:07:00|420.48|418.58|420.38|418.48|420.5|418.6|420.38|418.48|8
1731636430000|2024-11-15 02:07:10|420.32|418.42|420.03|418.13|420.32|418.42|419.83|417.93|19
1731636440000|2024-11-15 02:07:20|420.02|418.12|420.16|418.26|420.27|418.37|420.02|418.12|12
1731636450000|2024-11-15 02:07:30|420.17|418.27|420.36|418.46|420.37|418.47|420.17|418.27|11
1731636460000|2024-11-15 02:07:40|420.35|418.45|420.35|418.45|420.39|418.49|420.34|418.44|13
1731636470000|2024-11-15 02:07:50|420.36|418.46|420.39|418.49|420.39|418.49|420.36|418.46|4
1731636480000|2024-11-15 02:08:00|420.4|418.5|420.35|418.45|420.4|418.5|420.33|418.43|9
1731636490000|2024-11-15 02:08:10|420.33|418.43|420.39|418.49|420.41|418.51|420.33|418.43|10
1731636500000|2024-11-15 02:08:20|420.4|418.5|420.36|418.46|420.41|418.51|420.33|418.43|7
1731636510000|2024-11-15 02:08:30|420.45|418.55|420.56|418.66|420.56|418.66|420.45|418.55|12
1731636520000|2024-11-15 02:08:40|420.57|418.67|420.59|418.69|420.6|418.7|420.47|418.57|17
1731636530000|2024-11-15 02:08:50|420.6|418.7|420.52|418.62|420.61|418.71|420.51|418.61|4
1731636540000|2024-11-15 02:09:00|420.51|418.61|420.77|418.87|420.77|418.87|420.51|418.61|12
1731636550000|2024-11-15 02:09:10|420.78|418.88|420.86|418.96|420.86|418.96|420.78|418.88|11
1731636560000|2024-11-15 02:09:20|420.87|418.97|420.91|419.01|420.91|419.01|420.87|418.97|8
1731636570000|2024-11-15 02:09:30|420.78|418.88|420.79|418.89|420.79|418.89|420.78|418.88|2
1731636580000|2024-11-15 02:09:40|420.8|418.9|420.8|418.9|420.81|418.91|420.8|418.9|3
1731636590000|2024-11-15 02:09:50|420.75|418.85|420.72|418.82|420.76|418.86|420.71|418.81|9
1731636600000|2024-11-15 02:10:00|420.71|418.81|420.61|418.71|420.73|418.83|420.59|418.69|6
1731636610000|2024-11-15 02:10:10|420.62|418.72|420.63|418.73|420.64|418.74|420.6|418.7|9
1731636620000|2024-11-15 02:10:20|420.62|418.72|420.41|418.51|420.62|418.72|420.4|418.5|12
1731636630000|2024-11-15 02:10:30|420.42|418.52|420.38|418.48|420.42|418.52|420.37|418.47|10
1731636640000|2024-11-15 02:10:40|420.39|418.49|420.41|418.51|420.42|418.52|420.39|418.49|5
1731636650000|2024-11-15 02:10:50|420.42|418.52|420.33|418.43|420.42|418.52|420.33|418.43|7
1731636660000|2024-11-15 02:11:00|420.32|418.42|420.3|418.4|420.35|418.45|420.3|418.4|7
1731636670000|2024-11-15 02:11:10|420.31|418.41|420.34|418.44|420.34|418.44|420.31|418.41|4
1731636680000|2024-11-15 02:11:20|420.31|418.41|420.3|418.4|420.31|418.41|420.28|418.38|7
1731636690000|2024-11-15 02:11:30|420.1|418.2|420.19|418.29|420.28|418.38|420.1|418.2|12
1731636700000|2024-11-15 02:11:40|420.2|418.3|420.23|418.33|420.23|418.33|420.2|418.3|4
1731636710000|2024-11-15 02:11:50|420.22|418.32|420.22|418.32|420.22|418.32|420.09|418.19|11
1731636720000|2024-11-15 02:12:00|420.24|418.34|419.94|418.04|420.24|418.34|419.94|418.04|13
1731636730000|2024-11-15 02:12:10|419.93|418.03|419.9|418|419.95|418.05|419.9|418|7
1731636740000|2024-11-15 02:12:20|419.77|417.87|419.66|417.76|419.77|417.87|419.53|417.63|14
1731636750000|2024-11-15 02:12:30|419.67|417.77|420.04|418.14|420.04|418.14|419.67|417.77|11
1731636760000|2024-11-15 02:12:40|420.05|418.15|419.88|417.98|420.09|418.19|419.88|417.98|16
1731636770000|2024-11-15 02:12:50|419.87|417.97|419.92|418.02|420.04|418.14|419.87|417.97|10
1731636780000|2024-11-15 02:13:00|420.04|418.14|419.93|418.03|420.04|418.14|419.93|418.03|12
1731636790000|2024-11-15 02:13:10|419.92|418.02|419.89|417.99|419.92|418.02|419.89|417.99|4
1731636800000|2024-11-15 02:13:20|420.05|418.15|420.16|418.26|420.16|418.26|420.05|418.15|10
1731636810000|2024-11-15 02:13:30|420.17|418.27|420.18|418.28|420.19|418.29|420.16|418.26|10
1731636820000|2024-11-15 02:13:40|420.17|418.27|419.96|418.06|420.17|418.27|419.96|418.06|9
1731636830000|2024-11-15 02:13:50|419.95|418.05|419.8|417.9|419.95|418.05|419.66|417.76|10
1731636840000|2024-11-15 02:14:00|419.62|417.72|419.72|417.82|419.77|417.87|419.62|417.72|7
1731636850000|2024-11-15 02:14:10|419.71|417.81|419.35|417.45|419.72|417.82|419.35|417.45|19
1731636860000|2024-11-15 02:14:20|419.34|417.44|419.11|417.21|419.34|417.44|419.08|417.18|7
1731636870000|2024-11-15 02:14:30|419.12|417.22|419.15|417.25|419.16|417.26|419.12|417.22|10
1731636880000|2024-11-15 02:14:40|419.14|417.24|419.13|417.23|419.19|417.29|419.12|417.22|7
1731636890000|2024-11-15 02:14:50|419.14|417.24|419.66|417.76|419.69|417.79|419.14|417.24|20
1731636900000|2024-11-15 02:15:00|419.65|417.75|419.69|417.79|419.69|417.79|419.64|417.74|11
1731636910000|2024-11-15 02:15:10|419.62|417.72|419.67|417.77|419.67|417.77|419.62|417.72|8
1731636920000|2024-11-15 02:15:20|419.66|417.76|419.72|417.82|419.74|417.84|419.66|417.76|9
1731636930000|2024-11-15 02:15:30|419.73|417.83|419.72|417.82|419.82|417.92|419.72|417.82|8
1731636940000|2024-11-15 02:15:40|419.7|417.8|419.76|417.86|419.76|417.86|419.7|417.8|6
1731636950000|2024-11-15 02:15:50|419.77|417.87|420.01|418.11|420.03|418.13|419.77|417.87|7
1731636960000|2024-11-15 02:16:00|420|418.1|419.93|418.03|420.01|418.11|419.93|418.03|14
1731636970000|2024-11-15 02:16:10|419.91|418.01|420.02|418.12|420.03|418.13|419.81|417.91|13
1731636980000|2024-11-15 02:16:20|420.03|418.13|419.97|418.07|420.04|418.14|419.97|418.07|7
1731636990000|2024-11-15 02:16:30|419.96|418.06|420|418.1|420|418.1|419.94|418.04|9
1731637000000|2024-11-15 02:16:40|420.09|418.19|420.35|418.45|420.36|418.46|420.09|418.19|15
1731637010000|2024-11-15 02:16:50|420.33|418.43|420.41|418.51|420.41|418.51|420.31|418.41|8
1731637020000|2024-11-15 02:17:00|420.42|418.52|420.71|418.81|420.71|418.81|420.42|418.52|19
1731637030000|2024-11-15 02:17:10|420.82|418.92|420.72|418.82|420.86|418.96|420.71|418.81|19
1731637040000|2024-11-15 02:17:20|420.71|418.81|420.33|418.43|420.71|418.81|420.33|418.43|17
1731637050000|2024-11-15 02:17:30|420.32|418.42|420.29|418.39|420.34|418.44|420.29|418.39|7
1731637060000|2024-11-15 02:17:40|420.31|418.41|420.26|418.36|420.31|418.41|420.25|418.35|14
1731637070000|2024-11-15 02:17:50|420.27|418.37|420.1|418.2|420.27|418.37|420.08|418.18|10
1731637080000|2024-11-15 02:18:00|420.11|418.21|420.12|418.22|420.12|418.22|420.11|418.21|2
1731637090000|2024-11-15 02:18:10|420.05|418.15|419.81|417.91|420.05|418.15|419.75|417.85|21
1731637100000|2024-11-15 02:18:20|419.82|417.92|419.87|417.97|419.88|417.98|419.82|417.92|7
1731637110000|2024-11-15 02:18:30|419.86|417.96|419.84|417.94|419.86|417.96|419.84|417.94|3
1731637120000|2024-11-15 02:18:40|419.83|417.93|419.52|417.62|419.83|417.93|419.43|417.53|17
1731637130000|2024-11-15 02:18:50|419.51|417.61|419.43|417.53|419.51|417.61|419.41|417.51|8
1731637140000|2024-11-15 02:19:00|419.44|417.54|419.49|417.59|419.53|417.63|419.44|417.54|13
1731637150000|2024-11-15 02:19:10|419.48|417.58|419.31|417.41|419.48|417.58|419.29|417.39|13
1731637160000|2024-11-15 02:19:20|419.3|417.4|419.07|417.17|419.3|417.4|419.06|417.16|8
1731637170000|2024-11-15 02:19:30|419.08|417.18|419.48|417.58|419.48|417.58|419.07|417.17|21
1731637180000|2024-11-15 02:19:40|419.49|417.59|419.65|417.75|419.65|417.75|419.49|417.59|10
1731637190000|2024-11-15 02:19:50|419.64|417.74|419.65|417.75|419.67|417.77|419.64|417.74|9
1731637200000|2024-11-15 02:20:00|419.64|417.74|419.48|417.58|419.64|417.74|419.3|417.4|26
1731637210000|2024-11-15 02:20:10|419.53|417.63|419.3|417.4|419.53|417.63|419.28|417.38|11
1731637220000|2024-11-15 02:20:20|419.29|417.39|418.78|416.88|419.29|417.39|418.78|416.88|21
1731637230000|2024-11-15 02:20:30|418.77|416.87|418.75|416.85|418.77|416.87|418.74|416.84|7
1731637240000|2024-11-15 02:20:40|418.74|416.84|418.5|416.6|418.74|416.84|418.5|416.6|15
1731637250000|2024-11-15 02:20:50|418.31|416.41|417.99|416.09|418.31|416.41|417.99|416.09|16
1731637260000|2024-11-15 02:21:00|418|416.1|417.97|416.07|418|416.1|417.91|416.01|19
1731637270000|2024-11-15 02:21:10|417.98|416.08|417.77|415.87|418.01|416.11|417.76|415.86|14
1731637280000|2024-11-15 02:21:20|417.78|415.88|417.55|415.65|417.83|415.93|417.55|415.65|17
1731637290000|2024-11-15 02:21:30|417.52|415.62|417.27|415.37|417.52|415.62|417.25|415.35|19
1731637300000|2024-11-15 02:21:40|417.28|415.38|417.23|415.33|417.3|415.4|417.22|415.32|12
1731637310000|2024-11-15 02:21:50|417.46|415.56|417.42|415.52|417.47|415.57|417.24|415.34|11
1731637320000|2024-11-15 02:22:00|417.41|415.51|417.28|415.38|417.42|415.52|417.27|415.37|12
1731637330000|2024-11-15 02:22:10|417.27|415.37|417.04|415.14|417.27|415.37|416.97|415.07|16
1731637340000|2024-11-15 02:22:20|417.03|415.13|417.26|415.36|417.26|415.36|417.03|415.13|17
1731637350000|2024-11-15 02:22:30|417.27|415.37|418.12|416.22|418.13|416.23|417.27|415.37|20
1731637360000|2024-11-15 02:22:40|418.11|416.21|417.88|415.98|418.12|416.22|417.88|415.98|24
1731637370000|2024-11-15 02:22:50|417.87|415.97|417.87|415.97|417.87|415.97|417.83|415.93|11
1731637380000|2024-11-15 02:23:00|417.88|415.98|417.7|415.8|417.91|416.01|417.56|415.66|18
1731637390000|2024-11-15 02:23:10|417.94|416.04|418.15|416.25|418.19|416.29|417.94|416.04|26
1731637400000|2024-11-15 02:23:20|418.16|416.26|418.06|416.16|418.17|416.27|418.06|416.16|14
1731637410000|2024-11-15 02:23:30|418.05|416.15|418.4|416.5|418.4|416.5|418.02|416.12|13
1731637420000|2024-11-15 02:23:40|418.39|416.49|418.37|416.47|418.43|416.53|418.37|416.47|13
1731637430000|2024-11-15 02:23:50|418.36|416.46|418.12|416.22|418.36|416.46|418.08|416.18|7
1731637440000|2024-11-15 02:24:00|418.11|416.21|418.38|416.48|418.42|416.52|418.11|416.21|20
1731637450000|2024-11-15 02:24:10|418.37|416.47|418.57|416.67|418.61|416.71|418.33|416.43|10
1731637460000|2024-11-15 02:24:20|418.58|416.68|418.96|417.06|418.96|417.06|418.58|416.68|18
1731637470000|2024-11-15 02:24:30|418.95|417.05|418.95|417.05|418.96|417.06|418.95|417.05|5
1731637480000|2024-11-15 02:24:40|418.94|417.04|418.75|416.85|418.94|417.04|418.69|416.79|11
1731637490000|2024-11-15 02:24:50|418.74|416.84|418.76|416.86|418.76|416.86|418.72|416.82|7
1731637500000|2024-11-15 02:25:00|418.77|416.87|419|417.1|419.01|417.11|418.77|416.87|9
1731637510000|2024-11-15 02:25:10|419.01|417.11|419.18|417.28|419.26|417.36|419.01|417.11|16
1731637520000|2024-11-15 02:25:20|419.17|417.27|418.49|416.59|419.17|417.27|418.49|416.59|16
1731637530000|2024-11-15 02:25:30|418.48|416.58|418.4|416.5|418.48|416.58|418.38|416.48|15
1731637540000|2024-11-15 02:25:40|418.41|416.51|418.52|416.62|418.52|416.62|418.41|416.51|11
1731637550000|2024-11-15 02:25:50|418.53|416.63|418.58|416.68|418.66|416.76|418.53|416.63|10
1731637560000|2024-11-15 02:26:00|418.59|416.69|418.6|416.7|418.61|416.71|418.39|416.49|20
1731637570000|2024-11-15 02:26:10|418.59|416.69|418.65|416.75|418.65|416.75|418.58|416.68|9
1731637580000|2024-11-15 02:26:20|418.66|416.76|418.67|416.77|418.67|416.77|418.66|416.76|4
1731637590000|2024-11-15 02:26:30|418.68|416.78|418.65|416.75|418.69|416.79|418.64|416.74|5
1731637600000|2024-11-15 02:26:40|418.67|416.77|418.96|417.06|418.97|417.07|418.67|416.77|11
1731637610000|2024-11-15 02:26:50|418.95|417.05|418.75|416.85|418.95|417.05|418.75|416.85|12
1731637620000|2024-11-15 02:27:00|418.74|416.84|418.93|417.03|418.93|417.03|418.74|416.84|9
1731637630000|2024-11-15 02:27:10|418.94|417.04|419.73|417.83|419.74|417.84|418.94|417.04|20
1731637640000|2024-11-15 02:27:20|419.72|417.82|419.91|418.01|419.91|418.01|419.72|417.82|20
1731637650000|2024-11-15 02:27:30|419.93|418.03|420.21|418.31|420.21|418.31|419.93|418.03|15
1731637660000|2024-11-15 02:27:40|420.22|418.32|420.21|418.31|420.23|418.33|420.2|418.3|6
1731637670000|2024-11-15 02:27:50|420.22|418.32|420.2|418.3|420.22|418.32|420.2|418.3|3
1731637680000|2024-11-15 02:28:00|420.21|418.31|420.2|418.3|420.23|418.33|420.2|418.3|5
1731637690000|2024-11-15 02:28:10|420.19|418.29|420.15|418.25|420.19|418.29|419.86|417.96|4
1731637700000|2024-11-15 02:28:20|420.16|418.26|419.9|418|420.16|418.26|419.86|417.96|7
1731637710000|2024-11-15 02:28:30|419.89|417.99|419.7|417.8|419.93|418.03|419.7|417.8|15
1731637720000|2024-11-15 02:28:40|419.69|417.79|419.61|417.71|419.69|417.79|419.61|417.71|9
1731637730000|2024-11-15 02:28:50|419.6|417.7|419.59|417.69|419.6|417.7|419.59|417.69|2
1731637740000|2024-11-15 02:29:00|419.58|417.68|419.23|417.33|419.58|417.68|419.23|417.33|8
1731637750000|2024-11-15 02:29:10|419.22|417.32|419.23|417.33|419.23|417.33|419.22|417.32|4
1731637760000|2024-11-15 02:29:20|419.24|417.34|419.28|417.38|419.29|417.39|419.22|417.32|8
1731637770000|2024-11-15 02:29:30|419.3|417.4|419.35|417.45|419.36|417.46|419.3|417.4|8
1731637780000|2024-11-15 02:29:40|419.34|417.44|419.34|417.44|419.34|417.44|419.34|417.44|1
1731637790000|2024-11-15 02:29:50|419.36|417.46|419.34|417.44|419.36|417.46|419.34|417.44|3
1731637800000|2024-11-15 02:30:00|419.36|417.46|419.36|417.46|419.36|417.46|419.35|417.45|3
1731637810000|2024-11-15 02:30:10|419.35|417.45|419.63|417.73|419.63|417.73|419.35|417.45|12
1731637820000|2024-11-15 02:30:20|419.64|417.74|419.73|417.83|419.82|417.92|419.64|417.74|6
1731637830000|2024-11-15 02:30:30|419.74|417.84|419.76|417.86|419.76|417.86|419.74|417.84|3
1731637840000|2024-11-15 02:30:40|419.75|417.85|419.52|417.62|419.78|417.88|419.52|417.62|12
1731637850000|2024-11-15 02:30:50|419.53|417.63|419.44|417.54|419.53|417.63|419.44|417.54|11
1731637860000|2024-11-15 02:31:00|419.43|417.53|419.41|417.51|419.44|417.54|419.41|417.51|8
1731637870000|2024-11-15 02:31:10|419.44|417.54|419.58|417.68|419.59|417.69|419.44|417.54|8
1731637880000|2024-11-15 02:31:20|419.57|417.67|419.54|417.64|419.57|417.67|419.54|417.64|4
1731637890000|2024-11-15 02:31:30|419.56|417.66|419.47|417.57|419.56|417.66|419.47|417.57|10
1731637900000|2024-11-15 02:31:40|419.48|417.58|419.47|417.57|419.48|417.58|419.47|417.57|4
1731637910000|2024-11-15 02:31:50|419.43|417.53|419.42|417.52|419.44|417.54|419.42|417.52|3
1731637920000|2024-11-15 02:32:00|419.43|417.53|419.41|417.51|419.45|417.55|419.41|417.51|6
1731637930000|2024-11-15 02:32:10|419.4|417.5|419.4|417.5|419.41|417.51|419.39|417.49|5
1731637940000|2024-11-15 02:32:20|419.41|417.51|419.41|417.51|419.42|417.52|419.41|417.51|3
1731637950000|2024-11-15 02:32:30|419.39|417.49|419.43|417.53|419.44|417.54|419.35|417.45|9
1731637960000|2024-11-15 02:32:40|419.42|417.52|419.45|417.55|419.46|417.56|419.42|417.52|5
1731637970000|2024-11-15 02:32:50|419.47|417.57|419.65|417.75|419.65|417.75|419.47|417.57|8
1731637980000|2024-11-15 02:33:00|419.63|417.73|419.72|417.82|419.72|417.82|419.63|417.73|10
1731637990000|2024-11-15 02:33:10|419.73|417.83|419.76|417.86|419.76|417.86|419.73|417.83|4
1731638000000|2024-11-15 02:33:20|419.77|417.87|419.85|417.95|420.06|418.16|419.77|417.87|16
1731638010000|2024-11-15 02:33:30|419.86|417.96|419.75|417.85|419.86|417.96|419.75|417.85|10
1731638020000|2024-11-15 02:33:40|419.73|417.83|419.61|417.71|419.74|417.84|419.58|417.68|19
1731638030000|2024-11-15 02:33:50|419.6|417.7|419.82|417.92|419.82|417.92|419.6|417.7|9
1731638040000|2024-11-15 02:34:00|419.83|417.93|419.76|417.86|419.84|417.94|419.76|417.86|11
1731638050000|2024-11-15 02:34:10|419.58|417.68|419.7|417.8|419.7|417.8|419.58|417.68|12
1731638060000|2024-11-15 02:34:20|419.71|417.81|420.01|418.11|420.01|418.11|419.71|417.81|13
1731638070000|2024-11-15 02:34:30|420|418.1|419.94|418.04|420|418.1|419.94|418.04|11
1731638080000|2024-11-15 02:34:40|420.01|418.11|420.02|418.12|420.02|418.12|420.01|418.11|2
1731638090000|2024-11-15 02:34:50|420.17|418.27|420.35|418.45|420.35|418.45|420.16|418.26|15
1731638100000|2024-11-15 02:35:00|420.32|418.42|420.48|418.58|420.48|418.58|420.32|418.42|7
1731638110000|2024-11-15 02:35:10|420.49|418.59|420.63|418.73|420.63|418.73|420.49|418.59|13
1731638120000|2024-11-15 02:35:20|420.64|418.74|420.81|418.91|420.81|418.91|420.64|418.74|7
1731638130000|2024-11-15 02:35:30|420.99|419.09|421.08|419.18|421.08|419.18|420.98|419.08|12
1731638140000|2024-11-15 02:35:40|421.09|419.19|421.11|419.21|421.11|419.21|421.09|419.19|3
1731638150000|2024-11-15 02:35:50|421.12|419.22|421.35|419.45|421.35|419.45|421.12|419.22|7
1731638160000|2024-11-15 02:36:00|421.36|419.46|421.39|419.49|421.39|419.49|421.36|419.46|4
1731638170000|2024-11-15 02:36:10|421.4|419.5|421.45|419.55|421.45|419.55|421.39|419.49|9
1731638180000|2024-11-15 02:36:20|421.46|419.56|421.39|419.49|421.47|419.57|421.37|419.47|8
1731638190000|2024-11-15 02:36:30|421.48|419.58|421.44|419.54|421.48|419.58|421.43|419.53|5
1731638200000|2024-11-15 02:36:40|421.43|419.53|421.42|419.52|421.43|419.53|421.41|419.51|5
1731638210000|2024-11-15 02:36:50|421.41|419.51|420.9|419|421.41|419.51|420.88|418.98|7
1731638220000|2024-11-15 02:37:00|420.87|418.97|420.89|418.99|420.9|419|420.87|418.97|9
1731638230000|2024-11-15 02:37:10|420.9|419|420.9|419|420.91|419.01|420.89|418.99|5
1731638240000|2024-11-15 02:37:20|420.91|419.01|420.95|419.05|420.95|419.05|420.91|419.01|3
1731638250000|2024-11-15 02:37:30|420.94|419.04|420.85|418.95|420.94|419.04|420.83|418.93|4
1731638260000|2024-11-15 02:37:40|420.82|418.92|420.69|418.79|420.83|418.93|420.69|418.79|11
1731638270000|2024-11-15 02:37:50|420.68|418.78|420.65|418.75|420.68|418.78|420.65|418.75|4
1731638280000|2024-11-15 02:38:00|420.64|418.74|420.62|418.72|420.64|418.74|420.62|418.72|3
1731638290000|2024-11-15 02:38:10|420.63|418.73|420.43|418.53|420.65|418.75|420.43|418.53|13
1731638300000|2024-11-15 02:38:20|420.44|418.54|420.49|418.59|420.49|418.59|420.44|418.54|8
1731638310000|2024-11-15 02:38:30|420.48|418.58|420.58|418.68|420.59|418.69|420.48|418.58|9
1731638320000|2024-11-15 02:38:40|420.59|418.69|420.55|418.65|420.6|418.7|420.55|418.65|7
1731638330000|2024-11-15 02:38:50|420.56|418.66|420.56|418.66|420.57|418.67|420.53|418.63|8
1731638340000|2024-11-15 02:39:00|420.45|418.55|420.54|418.64|420.54|418.64|420.45|418.55|8
1731638350000|2024-11-15 02:39:10|420.53|418.63|420.58|418.68|420.58|418.68|420.53|418.63|6
1731638360000|2024-11-15 02:39:20|420.59|418.69|420.59|418.69|420.59|418.69|420.56|418.66|4
1731638370000|2024-11-15 02:39:30|420.6|418.7|420.7|418.8|420.72|418.82|420.6|418.7|5
1731638380000|2024-11-15 02:39:40|420.73|418.83|420.76|418.86|420.76|418.86|420.73|418.83|4
1731638390000|2024-11-15 02:39:50|420.77|418.87|420.74|418.84|420.77|418.87|420.74|418.84|8
1731638400000|2024-11-15 02:40:00|420.75|418.85|420.76|418.86|420.77|418.87|420.74|418.84|6
1731638410000|2024-11-15 02:40:10|420.75|418.85|420.8|418.9|420.8|418.9|420.75|418.85|8
1731638420000|2024-11-15 02:40:20|420.81|418.91|420.83|418.93|420.83|418.93|420.81|418.91|3
1731638430000|2024-11-15 02:40:30|420.84|418.94|421.11|419.21|421.13|419.23|420.84|418.94|9
1731638440000|2024-11-15 02:40:40|421.1|419.2|421.11|419.21|421.11|419.21|421.1|419.2|2
1731638450000|2024-11-15 02:40:50|421.1|419.2|421.06|419.16|421.11|419.21|421.06|419.16|6
1731638460000|2024-11-15 02:41:00|421.12|419.22|421.19|419.29|421.19|419.29|421.1|419.2|7
1731638470000|2024-11-15 02:41:10|421.2|419.3|421.4|419.5|421.4|419.5|421.17|419.27|9
1731638480000|2024-11-15 02:41:20|421.41|419.51|421.35|419.45|421.45|419.55|421.35|419.45|13
1731638490000|2024-11-15 02:41:30|421.34|419.44|421.3|419.4|421.34|419.44|421.3|419.4|5
1731638500000|2024-11-15 02:41:40|421.31|419.41|421.33|419.43|421.33|419.43|421.31|419.41|3
1731638510000|2024-11-15 02:41:50|421.35|419.45|421.4|419.5|421.4|419.5|421.35|419.45|6
1731638520000|2024-11-15 02:42:00|421.41|419.51|421.59|419.69|421.59|419.69|421.41|419.51|8
1731638530000|2024-11-15 02:42:10|421.6|419.7|422.02|420.12|422.06|420.16|421.6|419.7|18
1731638540000|2024-11-15 02:42:20|422.03|420.13|421.98|420.08|422.03|420.13|421.98|420.08|5
1731638550000|2024-11-15 02:42:30|422.01|420.11|422.09|420.19|422.09|420.19|422|420.1|11
1731638560000|2024-11-15 02:42:40|422.08|420.18|422.08|420.18|422.08|420.18|422.08|420.18|1
1731638570000|2024-11-15 02:42:50|422.07|420.17|421.97|420.07|422.07|420.17|421.97|420.07|4
1731638580000|2024-11-15 02:43:00|421.98|420.08|421.96|420.06|421.98|420.08|421.96|420.06|7
1731638590000|2024-11-15 02:43:10|421.95|420.05|421.95|420.05|421.95|420.05|421.95|420.05|1
1731638600000|2024-11-15 02:43:20|421.94|420.04|421.92|420.02|421.94|420.04|421.92|420.02|3
1731638610000|2024-11-15 02:43:30|421.91|420.01|421.92|420.02|421.92|420.02|421.91|420.01|2
1731638620000|2024-11-15 02:43:40|421.91|420.01|421.91|420.01|421.91|420.01|421.91|420.01|1
1731638630000|2024-11-15 02:43:50|421.9|420|421.94|420.04|421.95|420.05|421.9|420|4
1731638640000|2024-11-15 02:44:00|421.93|420.03|421.95|420.05|421.95|420.05|421.92|420.02|5
1731638650000|2024-11-15 02:44:10|421.91|420.01|421.91|420.01|421.92|420.02|421.91|420.01|3
1731638660000|2024-11-15 02:44:20|421.9|420|421.9|420|421.9|420|421.9|420|1
1731638670000|2024-11-15 02:44:30|421.89|419.99|421.88|419.98|421.89|419.99|421.87|419.97|5
1731638680000|2024-11-15 02:44:40|421.89|419.99|421.89|419.99|421.89|419.99|421.89|419.99|1
1731638690000|2024-11-15 02:44:50|421.9|420|421.88|419.98|421.9|420|421.88|419.98|5
1731638700000|2024-11-15 02:45:00|421.87|419.97|421.85|419.95|421.87|419.97|421.85|419.95|3
1731638710000|2024-11-15 02:45:10|421.84|419.94|421.51|419.61|421.87|419.97|421.51|419.61|11
1731638720000|2024-11-15 02:45:20|421.5|419.6|421.3|419.4|421.51|419.61|421.26|419.36|16
1731638730000|2024-11-15 02:45:30|421.31|419.41|421.44|419.54|421.44|419.54|421.31|419.41|10
1731638740000|2024-11-15 02:45:40|421.42|419.52|421.59|419.69|421.59|419.69|421.42|419.52|6
1731638750000|2024-11-15 02:45:50|421.6|419.7|421.76|419.86|421.76|419.86|421.6|419.7|11
1731638760000|2024-11-15 02:46:00|421.77|419.87|421.77|419.87|421.79|419.89|421.76|419.86|7
1731638770000|2024-11-15 02:46:10|421.78|419.88|421.74|419.84|421.79|419.89|421.63|419.73|16
1731638780000|2024-11-15 02:46:20|421.75|419.85|421.81|419.91|421.81|419.91|421.75|419.85|7
1731638790000|2024-11-15 02:46:30|421.8|419.9|421.71|419.81|421.8|419.9|421.71|419.81|6
1731638800000|2024-11-15 02:46:40|421.72|419.82|421.63|419.73|421.72|419.82|421.62|419.72|5
1731638810000|2024-11-15 02:46:50|421.62|419.72|421.44|419.54|421.62|419.72|421.44|419.54|5
1731638820000|2024-11-15 02:47:00|421.43|419.53|421.22|419.32|421.43|419.53|421.22|419.32|12
1731638830000|2024-11-15 02:47:10|421.25|419.35|421.28|419.38|421.29|419.39|421.24|419.34|8
1731638840000|2024-11-15 02:47:20|421.29|419.39|421.46|419.56|421.47|419.57|421.29|419.39|8
1731638850000|2024-11-15 02:47:30|421.47|419.57|421.49|419.59|421.49|419.59|421.47|419.57|3
1731638860000|2024-11-15 02:47:40|421.5|419.6|421.57|419.67|421.57|419.67|421.5|419.6|8
1731638870000|2024-11-15 02:47:50|421.51|419.61|421.52|419.62|421.52|419.62|421.51|419.61|2
1731638880000|2024-11-15 02:48:00|421.51|419.61|421.51|419.61|421.51|419.61|421.5|419.6|3
1731638890000|2024-11-15 02:48:10|421.54|419.64|421.23|419.33|421.54|419.64|421.23|419.33|10
1731638900000|2024-11-15 02:48:20|421.22|419.32|421.41|419.51|421.41|419.51|421.18|419.28|15
1731638910000|2024-11-15 02:48:30|421.42|419.52|421.51|419.61|421.69|419.79|421.42|419.52|15
1731638920000|2024-11-15 02:48:40|421.5|419.6|421.44|419.54|421.5|419.6|421.4|419.5|14
1731638930000|2024-11-15 02:48:50|421.45|419.55|421.46|419.56|421.46|419.56|421.45|419.55|6
1731638940000|2024-11-15 02:49:00|421.47|419.57|421.37|419.47|421.47|419.57|421.37|419.47|5
1731638950000|2024-11-15 02:49:10|421.36|419.46|421.28|419.38|421.36|419.46|421.28|419.38|8
1731638960000|2024-11-15 02:49:20|421.27|419.37|421.23|419.33|421.28|419.38|421.15|419.25|8
1731638970000|2024-11-15 02:49:30|421.24|419.34|421.37|419.47|421.38|419.48|421.24|419.34|9
1731638980000|2024-11-15 02:49:40|421.38|419.48|421.4|419.5|421.4|419.5|421.38|419.48|3
1731638990000|2024-11-15 02:49:50|421.41|419.51|421.33|419.43|421.43|419.53|421.33|419.43|6
1731639000000|2024-11-15 02:50:00|421.34|419.44|421.31|419.41|421.36|419.46|421.31|419.41|7
1731639010000|2024-11-15 02:50:10|421.3|419.4|421.14|419.24|421.3|419.4|421.14|419.24|7
1731639020000|2024-11-15 02:50:20|421.15|419.25|420.99|419.09|421.15|419.25|420.99|419.09|14
1731639030000|2024-11-15 02:50:30|420.98|419.08|421.16|419.26|421.23|419.33|420.98|419.08|20
1731639040000|2024-11-15 02:50:40|421.17|419.27|421.3|419.4|421.31|419.41|421.08|419.18|15
1731639050000|2024-11-15 02:50:50|421.28|419.38|421.06|419.16|421.28|419.38|421.06|419.16|11
1731639060000|2024-11-15 02:51:00|421.07|419.17|421.25|419.35|421.25|419.35|421.07|419.17|12
1731639070000|2024-11-15 02:51:10|421.26|419.36|421.32|419.42|421.36|419.46|421.26|419.36|14
1731639080000|2024-11-15 02:51:20|421.33|419.43|421.72|419.82|421.76|419.86|421.33|419.43|20
1731639090000|2024-11-15 02:51:30|421.73|419.83|421.61|419.71|421.73|419.83|421.56|419.66|13
1731639100000|2024-11-15 02:51:40|421.6|419.7|421.69|419.79|421.72|419.82|421.6|419.7|12
1731639110000|2024-11-15 02:51:50|421.68|419.78|421.61|419.71|421.78|419.88|421.58|419.68|17
1731639120000|2024-11-15 02:52:00|421.62|419.72|421.5|419.6|421.63|419.73|421.47|419.57|16
1731639130000|2024-11-15 02:52:10|421.51|419.61|421.7|419.8|421.7|419.8|421.49|419.59|14
1731639140000|2024-11-15 02:52:20|421.71|419.81|421.73|419.83|421.73|419.83|421.71|419.81|3
1731639150000|2024-11-15 02:52:30|421.74|419.84|421.74|419.84|421.89|419.99|421.74|419.84|13
1731639160000|2024-11-15 02:52:40|421.75|419.85|421.76|419.86|421.76|419.86|421.71|419.81|8
1731639170000|2024-11-15 02:52:50|421.77|419.87|421.8|419.9|421.8|419.9|421.77|419.87|4
1731639180000|2024-11-15 02:53:00|421.77|419.87|421.72|419.82|421.77|419.87|421.71|419.81|6
1731639190000|2024-11-15 02:53:10|421.76|419.86|421.81|419.91|421.81|419.91|421.76|419.86|6
1731639200000|2024-11-15 02:53:20|421.82|419.92|421.89|419.99|421.89|419.99|421.82|419.92|5
1731639210000|2024-11-15 02:53:30|421.9|420|421.97|420.07|421.97|420.07|421.9|420|6
1731639220000|2024-11-15 02:53:40|421.98|420.08|421.99|420.09|422|420.1|421.98|420.08|3
1731639230000|2024-11-15 02:53:50|422|420.1|422.03|420.13|422.03|420.13|422|420.1|4
1731639240000|2024-11-15 02:54:00|422.02|420.12|422.2|420.3|422.21|420.31|422.02|420.12|7
1731639250000|2024-11-15 02:54:10|422.21|420.31|422.04|420.14|422.21|420.31|422.03|420.13|6
1731639260000|2024-11-15 02:54:20|422.05|420.15|422.06|420.16|422.06|420.16|422.04|420.14|4
1731639270000|2024-11-15 02:54:30|422.07|420.17|422.05|420.15|422.07|420.17|422.03|420.13|7
1731639280000|2024-11-15 02:54:40|422.06|420.16|422.51|420.61|422.51|420.61|422.06|420.16|6
1731639290000|2024-11-15 02:54:50|422.46|420.56|422.53|420.63|422.53|420.63|422.45|420.55|5
1731639300000|2024-11-15 02:55:00|422.54|420.64|422.54|420.64|422.54|420.64|422.54|420.64|1
1731639310000|2024-11-15 02:55:10|422.53|420.63|422.53|420.63|422.53|420.63|422.53|420.63|1
1731639320000|2024-11-15 02:55:20|422.52|420.62|422.49|420.59|422.52|420.62|422.49|420.59|4
1731639330000|2024-11-15 02:55:30|422.48|420.58|422.22|420.32|422.48|420.58|422.21|420.31|5
1731639340000|2024-11-15 02:55:40|422.21|420.31|422.09|420.19|422.21|420.31|422|420.1|10
1731639350000|2024-11-15 02:55:50|422.05|420.15|421.94|420.04|422.06|420.16|421.94|420.04|13
1731639360000|2024-11-15 02:56:00|421.93|420.03|421.94|420.04|421.94|420.04|421.92|420.02|4
1731639370000|2024-11-15 02:56:10|421.93|420.03|421.87|419.97|421.96|420.06|421.86|419.96|8
1731639380000|2024-11-15 02:56:20|421.88|419.98|421.77|419.87|421.88|419.98|421.77|419.87|5
1731639390000|2024-11-15 02:56:30|421.76|419.86|421.76|419.86|421.77|419.87|421.73|419.83|7
1731639400000|2024-11-15 02:56:40|421.77|419.87|421.83|419.93|421.83|419.93|421.77|419.87|9
1731639410000|2024-11-15 02:56:50|421.88|419.98|421.9|420|421.9|420|421.88|419.98|7
1731639420000|2024-11-15 02:57:00|421.89|419.99|421.77|419.87|421.91|420.01|421.77|419.87|6
1731639430000|2024-11-15 02:57:10|421.78|419.88|421.78|419.88|421.79|419.89|421.78|419.88|3
1731639440000|2024-11-15 02:57:20|421.83|419.93|421.84|419.94|421.84|419.94|421.83|419.93|2
1731639450000|2024-11-15 02:57:30|421.85|419.95|421.84|419.94|421.85|419.95|421.84|419.94|2
1731639460000|2024-11-15 02:57:40|421.83|419.93|421.9|420|421.9|420|421.82|419.92|8
1731639470000|2024-11-15 02:57:50|421.91|420.01|421.8|419.9|421.91|420.01|421.77|419.87|5
1731639480000|2024-11-15 02:58:00|421.72|419.82|421.89|419.99|421.89|419.99|421.71|419.81|10
1731639490000|2024-11-15 02:58:10|421.88|419.98|421.86|419.96|421.88|419.98|421.86|419.96|5
1731639500000|2024-11-15 02:58:20|421.87|419.97|421.83|419.93|421.87|419.97|421.82|419.92|7
1731639510000|2024-11-15 02:58:30|421.84|419.94|421.87|419.97|421.87|419.97|421.84|419.94|4
1731639520000|2024-11-15 02:58:40|421.86|419.96|421.97|420.07|421.97|420.07|421.86|419.96|6
1731639530000|2024-11-15 02:58:50|421.98|420.08|421.97|420.07|422.02|420.12|421.96|420.06|8
1731639540000|2024-11-15 02:59:00|421.98|420.08|421.96|420.06|421.98|420.08|421.96|420.06|3
1731639560000|2024-11-15 02:59:20|421.97|420.07|422.06|420.16|422.06|420.16|421.97|420.07|3
1731639570000|2024-11-15 02:59:30|422.07|420.17|422.11|420.21|422.11|420.21|422.07|420.17|7
1731639580000|2024-11-15 02:59:40|422.1|420.2|421.97|420.07|422.11|420.21|421.92|420.02|9
1731639590000|2024-11-15 02:59:50|421.98|420.08|422|420.1|422|420.1|421.97|420.07|7
1731639600000|2024-11-15 03:00:00|421.95|420.05|421.67|419.77|422|420.1|421.55|419.65|16
1731639610000|2024-11-15 03:00:10|421.68|419.78|421.78|419.88|421.79|419.89|421.65|419.75|6
1731639620000|2024-11-15 03:00:20|421.77|419.87|421.76|419.86|421.78|419.88|421.76|419.86|4
1731639630000|2024-11-15 03:00:30|421.75|419.85|421.78|419.88|421.78|419.88|421.75|419.85|6
1731639640000|2024-11-15 03:00:40|421.79|419.89|421.88|419.98|421.88|419.98|421.79|419.89|5
1731639650000|2024-11-15 03:00:50|421.89|419.99|421.87|419.97|421.89|419.99|421.87|419.97|3
1731639660000|2024-11-15 03:01:00|421.86|419.96|421.86|419.96|421.86|419.96|421.86|419.96|1
1731639680000|2024-11-15 03:01:20|421.87|419.97|421.87|419.97|421.87|419.97|421.87|419.97|1
1731639690000|2024-11-15 03:01:30|421.88|419.98|421.89|419.99|421.89|419.99|421.88|419.98|2
1731639700000|2024-11-15 03:01:40|421.9|420|422.13|420.23|422.13|420.23|421.9|420|10
1731639710000|2024-11-15 03:01:50|422.15|420.25|422.19|420.29|422.19|420.29|422.15|420.25|4
1731639720000|2024-11-15 03:02:00|422.2|420.3|422.21|420.31|422.21|420.31|422.19|420.29|4
1731639730000|2024-11-15 03:02:10|422.18|420.28|421.92|420.02|422.19|420.29|421.92|420.02|13
1731639740000|2024-11-15 03:02:20|421.86|419.96|421.66|419.76|421.86|419.96|421.57|419.67|16
1731639750000|2024-11-15 03:02:30|421.56|419.66|421.43|419.53|421.57|419.67|421.37|419.47|15
1731639760000|2024-11-15 03:02:40|421.36|419.46|421.33|419.43|421.36|419.46|421.1|419.2|18
1731639770000|2024-11-15 03:02:50|421.31|419.41|421.41|419.51|421.42|419.52|421.29|419.39|11
1731639780000|2024-11-15 03:03:00|421.42|419.52|421.59|419.69|421.59|419.69|421.42|419.52|5
1731639790000|2024-11-15 03:03:10|421.6|419.7|421.71|419.81|421.72|419.82|421.6|419.7|12
1731639800000|2024-11-15 03:03:20|421.64|419.74|421.39|419.49|421.66|419.76|421.39|419.49|18
1731639810000|2024-11-15 03:03:30|421.38|419.48|421.6|419.7|421.6|419.7|421.33|419.43|16
1731639820000|2024-11-15 03:03:40|421.61|419.71|421.95|420.05|421.96|420.06|421.58|419.68|19
1731639830000|2024-11-15 03:03:50|421.92|420.02|421.97|420.07|421.97|420.07|421.92|420.02|9
1731639840000|2024-11-15 03:04:00|421.98|420.08|422.03|420.13|422.03|420.13|421.95|420.05|8
1731639850000|2024-11-15 03:04:10|422.04|420.14|422.05|420.15|422.06|420.16|422.04|420.14|4
1731639860000|2024-11-15 03:04:20|422.02|420.12|422.03|420.13|422.03|420.13|422.01|420.11|4
1731639870000|2024-11-15 03:04:30|422.04|420.14|422.06|420.16|422.06|420.16|422.04|420.14|3
1731639880000|2024-11-15 03:04:40|422.02|420.12|422.18|420.28|422.19|420.29|422.02|420.12|7
1731639890000|2024-11-15 03:04:50|422.13|420.23|422.14|420.24|422.14|420.24|422.13|420.23|4
1731639900000|2024-11-15 03:05:00|422.13|420.23|421.99|420.09|422.13|420.23|421.99|420.09|5
1731639910000|2024-11-15 03:05:10|421.98|420.08|421.74|419.84|421.98|420.08|421.74|419.84|11
1731639920000|2024-11-15 03:05:20|421.75|419.85|421.69|419.79|421.75|419.85|421.69|419.79|7
1731639930000|2024-11-15 03:05:30|421.68|419.78|421.53|419.63|421.68|419.78|421.53|419.63|4
1731639940000|2024-11-15 03:05:40|421.52|419.62|421.28|419.38|421.53|419.63|421.27|419.37|14
1731639950000|2024-11-15 03:05:50|421.27|419.37|421.26|419.36|421.27|419.37|421.23|419.33|12
1731639960000|2024-11-15 03:06:00|421.22|419.32|421.23|419.33|421.27|419.37|421.22|419.32|5
1731639970000|2024-11-15 03:06:10|421.24|419.34|421.15|419.25|421.24|419.34|421.15|419.25|5
1731639980000|2024-11-15 03:06:20|421.14|419.24|421.17|419.27|421.17|419.27|421.13|419.23|5
1731639990000|2024-11-15 03:06:30|421.23|419.33|421.3|419.4|421.3|419.4|421.23|419.33|9
1731640000000|2024-11-15 03:06:40|421.31|419.41|421.24|419.34|421.33|419.43|421.23|419.33|8
1731640010000|2024-11-15 03:06:50|421.23|419.33|421.25|419.35|421.25|419.35|421.23|419.33|5
1731640020000|2024-11-15 03:07:00|421.26|419.36|421.34|419.44|421.34|419.44|421.26|419.36|7
1731640030000|2024-11-15 03:07:10|421.35|419.45|421.35|419.45|421.37|419.47|421.34|419.44|6
1731640040000|2024-11-15 03:07:20|421.4|419.5|421.52|419.62|421.55|419.65|421.34|419.44|13
1731640050000|2024-11-15 03:07:30|421.53|419.63|421.53|419.63|421.54|419.64|421.52|419.62|7
1731640060000|2024-11-15 03:07:40|421.54|419.64|421.53|419.63|421.55|419.65|421.53|419.63|4
1731640070000|2024-11-15 03:07:50|421.52|419.62|421.47|419.57|421.52|419.62|421.42|419.52|4
1731640080000|2024-11-15 03:08:00|421.37|419.47|421.02|419.12|421.37|419.47|421.02|419.12|14
1731640090000|2024-11-15 03:08:10|421.01|419.11|420.85|418.95|421.01|419.11|420.81|418.91|12
1731640100000|2024-11-15 03:08:20|420.86|418.96|421.19|419.29|421.19|419.29|420.86|418.96|16
1731640110000|2024-11-15 03:08:30|421.2|419.3|421.21|419.31|421.21|419.31|421.2|419.3|2
1731640120000|2024-11-15 03:08:40|421.22|419.32|421.04|419.14|421.24|419.34|421.04|419.14|6
1731640130000|2024-11-15 03:08:50|421.12|419.22|420.88|418.98|421.12|419.22|420.88|418.98|13
1731640140000|2024-11-15 03:09:00|420.89|418.99|420.64|418.74|420.89|418.99|420.64|418.74|9
1731640150000|2024-11-15 03:09:10|420.63|418.73|420.43|418.53|420.63|418.73|420.42|418.52|15
1731640160000|2024-11-15 03:09:20|420.42|418.52|420.33|418.43|420.42|418.52|420.32|418.42|7
1731640170000|2024-11-15 03:09:30|420.32|418.42|420.35|418.45|420.35|418.45|420.32|418.42|4
1731640180000|2024-11-15 03:09:40|420.36|418.46|420.39|418.49|420.39|418.49|420.36|418.46|5
1731640190000|2024-11-15 03:09:50|420.31|418.41|420.28|418.38|420.35|418.45|420.28|418.38|9
1731640200000|2024-11-15 03:10:00|420.26|418.36|420.19|418.29|420.26|418.36|420.19|418.29|9
1731640210000|2024-11-15 03:10:10|420.18|418.28|420.13|418.23|420.18|418.28|420.13|418.23|6
1731640220000|2024-11-15 03:10:20|420.12|418.22|420.21|418.31|420.31|418.41|420.1|418.2|9
1731640230000|2024-11-15 03:10:30|420.17|418.27|420.13|418.23|420.17|418.27|420.13|418.23|2
1731640240000|2024-11-15 03:10:40|420.17|418.27|420.14|418.24|420.18|418.28|420.14|418.24|6
1731640250000|2024-11-15 03:10:50|420.13|418.23|420.13|418.23|420.14|418.24|420.12|418.22|4
1731640260000|2024-11-15 03:11:00|420.2|418.3|420.18|418.28|420.2|418.3|420.17|418.27|5
1731640270000|2024-11-15 03:11:10|420.17|418.27|420.14|418.24|420.17|418.27|420.13|418.23|7
1731640280000|2024-11-15 03:11:20|420.22|418.32|420.47|418.57|420.47|418.57|420.22|418.32|12
1731640290000|2024-11-15 03:11:30|420.46|418.56|420.63|418.73|420.63|418.73|420.46|418.56|13
1731640300000|2024-11-15 03:11:40|420.73|418.83|420.98|419.08|420.98|419.08|420.72|418.82|12
1731640310000|2024-11-15 03:11:50|420.99|419.09|421|419.1|421|419.1|420.98|419.08|4
1731640320000|2024-11-15 03:12:00|421.01|419.11|421.08|419.18|421.09|419.19|421.01|419.11|5
1731640330000|2024-11-15 03:12:10|421.09|419.19|421.14|419.24|421.14|419.24|421.06|419.16|9
1731640340000|2024-11-15 03:12:20|421.19|419.29|421.24|419.34|421.26|419.36|421.19|419.29|10
1731640350000|2024-11-15 03:12:30|421.25|419.35|421.39|419.49|421.41|419.51|421.23|419.33|8
1731640360000|2024-11-15 03:12:40|421.38|419.48|421.18|419.28|421.38|419.48|421.18|419.28|10
1731640370000|2024-11-15 03:12:50|421.19|419.29|421.25|419.35|421.25|419.35|421.18|419.28|4
1731640380000|2024-11-15 03:13:00|421.24|419.34|421.24|419.34|421.25|419.35|421.23|419.33|6
1731640390000|2024-11-15 03:13:10|421.25|419.35|421.44|419.54|421.47|419.57|421.25|419.35|11
1731640400000|2024-11-15 03:13:20|421.47|419.57|421.52|419.62|421.54|419.64|421.47|419.57|4
1731640410000|2024-11-15 03:13:30|421.51|419.61|421.52|419.62|421.53|419.63|421.5|419.6|5
1731640420000|2024-11-15 03:13:40|421.48|419.58|421.34|419.44|421.49|419.59|421.34|419.44|4
1731640430000|2024-11-15 03:13:50|421.33|419.43|421.33|419.43|421.33|419.43|421.31|419.41|5
1731640440000|2024-11-15 03:14:00|421.34|419.44|421.52|419.62|421.55|419.65|421.34|419.44|9
1731640450000|2024-11-15 03:14:10|421.53|419.63|421.55|419.65|421.55|419.65|421.53|419.63|3
1731640460000|2024-11-15 03:14:20|421.56|419.66|421.59|419.69|421.59|419.69|421.56|419.66|4
1731640470000|2024-11-15 03:14:30|421.53|419.63|421.54|419.64|421.6|419.7|421.53|419.63|5
1731640490000|2024-11-15 03:14:50|421.53|419.63|421.5|419.6|421.53|419.63|421.5|419.6|4
1731640500000|2024-11-15 03:15:00|421.49|419.59|421.56|419.66|421.57|419.67|421.46|419.56|8
1731640510000|2024-11-15 03:15:10|421.57|419.67|421.58|419.68|421.61|419.71|421.57|419.67|4
1731640520000|2024-11-15 03:15:20|421.55|419.65|421.51|419.61|421.55|419.65|421.39|419.49|4
1731640530000|2024-11-15 03:15:30|421.42|419.52|421.5|419.6|421.5|419.6|421.42|419.52|8
1731640540000|2024-11-15 03:15:40|421.51|419.61|421.53|419.63|421.65|419.75|421.51|419.61|12
1731640550000|2024-11-15 03:15:50|421.52|419.62|421.44|419.54|421.52|419.62|421.43|419.53|9
1731640560000|2024-11-15 03:16:00|421.43|419.53|421.44|419.54|421.44|419.54|421.43|419.53|2
1731640570000|2024-11-15 03:16:10|421.45|419.55|421.45|419.55|421.49|419.59|421.42|419.52|12
1731640580000|2024-11-15 03:16:20|421.46|419.56|421.44|419.54|421.53|419.63|421.44|419.54|8
1731640590000|2024-11-15 03:16:30|421.43|419.53|421.41|419.51|421.43|419.53|421.41|419.51|3
1731640600000|2024-11-15 03:16:40|421.4|419.5|421.4|419.5|421.4|419.5|421.39|419.49|5
1731640610000|2024-11-15 03:16:50|421.44|419.54|421.41|419.51|421.44|419.54|421.38|419.48|6
1731640620000|2024-11-15 03:17:00|421.38|419.48|421.23|419.33|421.38|419.48|421.21|419.31|6
1731640630000|2024-11-15 03:17:10|421.24|419.34|421.45|419.55|421.45|419.55|421.24|419.34|11
1731640640000|2024-11-15 03:17:20|421.46|419.56|421.63|419.73|421.63|419.73|421.46|419.56|8
1731640650000|2024-11-15 03:17:30|421.64|419.74|421.63|419.73|421.64|419.74|421.62|419.72|4
1731640660000|2024-11-15 03:17:40|421.64|419.74|421.64|419.74|421.64|419.74|421.62|419.72|6
1731640670000|2024-11-15 03:17:50|421.7|419.8|421.58|419.68|421.7|419.8|421.57|419.67|8
1731640680000|2024-11-15 03:18:00|421.49|419.59|421.33|419.43|421.49|419.59|421.33|419.43|9
1731640690000|2024-11-15 03:18:10|421.34|419.44|421.57|419.67|421.57|419.67|421.34|419.44|10
1731640700000|2024-11-15 03:18:20|421.58|419.68|421.55|419.65|421.58|419.68|421.55|419.65|4
1731640710000|2024-11-15 03:18:30|421.54|419.64|421.42|419.52|421.54|419.64|421.42|419.52|7
1731640720000|2024-11-15 03:18:40|421.32|419.42|421.32|419.42|421.32|419.42|421.31|419.41|3
1731640730000|2024-11-15 03:18:50|421.33|419.43|421.33|419.43|421.33|419.43|421.33|419.43|1
1731640740000|2024-11-15 03:19:00|421.37|419.47|421.47|419.57|421.47|419.57|421.37|419.47|12
1731640750000|2024-11-15 03:19:10|421.46|419.56|421.45|419.55|421.46|419.56|421.43|419.53|5
1731640760000|2024-11-15 03:19:20|421.46|419.56|421.69|419.79|421.69|419.79|421.46|419.56|16
1731640770000|2024-11-15 03:19:30|421.68|419.78|421.88|419.98|421.88|419.98|421.68|419.78|8
1731640780000|2024-11-15 03:19:40|421.87|419.97|421.87|419.97|421.87|419.97|421.81|419.91|3
1731640790000|2024-11-15 03:19:50|421.92|420.02|422.05|420.15|422.05|420.15|421.9|420|13
1731640800000|2024-11-15 03:20:00|422.06|420.16|422.1|420.2|422.1|420.2|422.06|420.16|6
1731640810000|2024-11-15 03:20:10|422.11|420.21|422.09|420.19|422.11|420.21|422.09|420.19|3
1731640820000|2024-11-15 03:20:20|422.05|420.15|422.03|420.13|422.06|420.16|421.95|420.05|9
1731640830000|2024-11-15 03:20:30|422.02|420.12|421.78|419.88|422.02|420.12|421.78|419.88|15
1731640840000|2024-11-15 03:20:40|421.79|419.89|421.76|419.86|421.82|419.92|421.75|419.85|9
1731640850000|2024-11-15 03:20:50|421.86|419.96|421.71|419.81|421.86|419.96|421.71|419.81|9
1731640860000|2024-11-15 03:21:00|421.72|419.82|421.59|419.69|421.73|419.83|421.59|419.69|5
1731640870000|2024-11-15 03:21:10|421.58|419.68|421.58|419.68|421.58|419.68|421.57|419.67|3
1731640880000|2024-11-15 03:21:20|421.53|419.63|421.51|419.61|421.53|419.63|421.51|419.61|5
1731640890000|2024-11-15 03:21:30|421.5|419.6|421.49|419.59|421.51|419.61|421.46|419.56|6
1731640900000|2024-11-15 03:21:40|421.5|419.6|421.52|419.62|421.56|419.66|421.5|419.6|3
1731640910000|2024-11-15 03:21:50|421.45|419.55|421.46|419.56|421.52|419.62|421.45|419.55|11
1731640920000|2024-11-15 03:22:00|421.52|419.62|421.55|419.65|421.55|419.65|421.48|419.58|10
1731640930000|2024-11-15 03:22:10|421.56|419.66|421.51|419.61|421.56|419.66|421.45|419.55|14
1731640940000|2024-11-15 03:22:20|421.45|419.55|421.43|419.53|421.45|419.55|421.43|419.53|3
1731640950000|2024-11-15 03:22:30|421.42|419.52|421.49|419.59|421.49|419.59|421.41|419.51|6
1731640960000|2024-11-15 03:22:40|421.48|419.58|420.94|419.04|421.48|419.58|420.94|419.04|15
1731640970000|2024-11-15 03:22:50|420.96|419.06|420.75|418.85|420.96|419.06|420.66|418.76|14
1731640980000|2024-11-15 03:23:00|420.74|418.84|420.57|418.67|420.74|418.84|420.57|418.67|13
1731640990000|2024-11-15 03:23:10|420.61|418.71|420.67|418.77|420.67|418.77|420.6|418.7|5
1731641000000|2024-11-15 03:23:20|420.77|418.87|420.28|418.38|420.77|418.87|420.28|418.38|16
1731641010000|2024-11-15 03:23:30|420.27|418.37|420.11|418.21|420.28|418.38|420.09|418.19|14
1731641020000|2024-11-15 03:23:40|420.08|418.18|420.37|418.47|420.37|418.47|420.08|418.18|10
1731641030000|2024-11-15 03:23:50|420.38|418.48|420.39|418.49|420.39|418.49|420.38|418.48|2
1731641040000|2024-11-15 03:24:00|420.45|418.55|420.32|418.42|420.51|418.61|420.32|418.42|8
1731641050000|2024-11-15 03:24:10|420.31|418.41|420.32|418.42|420.32|418.42|420.28|418.38|8
1731641060000|2024-11-15 03:24:20|420.33|418.43|420.35|418.45|420.35|418.45|420.33|418.43|3
1731641070000|2024-11-15 03:24:30|420.36|418.46|420.2|418.3|420.36|418.46|420.2|418.3|6
1731641080000|2024-11-15 03:24:40|420.19|418.29|420.26|418.36|420.26|418.36|420.19|418.29|2
1731641090000|2024-11-15 03:24:50|420.25|418.35|420.19|418.29|420.25|418.35|420.19|418.29|4
1731641100000|2024-11-15 03:25:00|420.18|418.28|420.15|418.25|420.18|418.28|420.15|418.25|4
1731641110000|2024-11-15 03:25:10|420.14|418.24|419.93|418.03|420.14|418.24|419.93|418.03|14
1731641120000|2024-11-15 03:25:20|419.94|418.04|419.95|418.05|419.97|418.07|419.92|418.02|8
1731641130000|2024-11-15 03:25:30|419.94|418.04|419.91|418.01|419.95|418.05|419.89|417.99|4
1731641140000|2024-11-15 03:25:40|419.86|417.96|419.72|417.82|419.88|417.98|419.71|417.81|9
1731641150000|2024-11-15 03:25:50|419.71|417.81|419.78|417.88|419.78|417.88|419.71|417.81|3
1731641160000|2024-11-15 03:26:00|419.79|417.89|419.9|418|419.92|418.02|419.79|417.89|8
1731641170000|2024-11-15 03:26:10|419.89|417.99|419.9|418|419.9|418|419.89|417.99|4
1731641180000|2024-11-15 03:26:20|419.95|418.05|420.06|418.16|420.07|418.17|419.94|418.04|13
1731641190000|2024-11-15 03:26:30|420.07|418.17|420.07|418.17|420.08|418.18|420.07|418.17|3
1731641200000|2024-11-15 03:26:40|420.14|418.24|420.14|418.24|420.14|418.24|420.14|418.24|1
1731641210000|2024-11-15 03:26:50|420.21|418.31|420.2|418.3|420.28|418.38|420.2|418.3|6
1731641220000|2024-11-15 03:27:00|420.21|418.31|420.21|418.31|420.21|418.31|420.21|418.31|1
1731641230000|2024-11-15 03:27:10|420.27|418.37|420.58|418.68|420.58|418.68|420.27|418.37|15
1731641240000|2024-11-15 03:27:20|420.59|418.69|420.74|418.84|420.76|418.86|420.58|418.68|10
1731641250000|2024-11-15 03:27:30|420.75|418.85|420.91|419.01|420.91|419.01|420.75|418.85|10
1731641260000|2024-11-15 03:27:40|420.93|419.03|420.95|419.05|420.95|419.05|420.93|419.03|3
1731641270000|2024-11-15 03:27:50|420.94|419.04|420.96|419.06|420.97|419.07|420.94|419.04|7
1731641280000|2024-11-15 03:28:00|420.95|419.05|420.95|419.05|420.96|419.06|420.95|419.05|5
1731641290000|2024-11-15 03:28:10|420.94|419.04|420.89|418.99|420.94|419.04|420.89|418.99|5
1731641300000|2024-11-15 03:28:20|420.88|418.98|420.92|419.02|421|419.1|420.88|418.98|12
1731641310000|2024-11-15 03:28:30|420.93|419.03|421.02|419.12|421.02|419.12|420.93|419.03|4
1731641330000|2024-11-15 03:28:50|421.03|419.13|421.12|419.22|421.13|419.23|421.02|419.12|7
1731641340000|2024-11-15 03:29:00|421.13|419.23|421.04|419.14|421.13|419.23|421.02|419.12|6
1731641350000|2024-11-15 03:29:10|421.03|419.13|421.08|419.18|421.08|419.18|421.03|419.13|3
1731641360000|2024-11-15 03:29:20|421.09|419.19|421.09|419.19|421.09|419.19|421.09|419.19|1
1731641370000|2024-11-15 03:29:30|421.1|419.2|421.09|419.19|421.1|419.2|421.09|419.19|2
1731641380000|2024-11-15 03:29:40|421.08|419.18|421.05|419.15|421.08|419.18|421.05|419.15|4
1731641390000|2024-11-15 03:29:50|421.06|419.16|421.09|419.19|421.09|419.19|421.06|419.16|4
1731641400000|2024-11-15 03:30:00|421.18|419.28|421|419.1|421.18|419.28|420.99|419.09|7
1731641410000|2024-11-15 03:30:10|420.99|419.09|420.98|419.08|421|419.1|420.95|419.05|10
1731641420000|2024-11-15 03:30:20|420.97|419.07|421.15|419.25|421.15|419.25|420.97|419.07|15
1731641430000|2024-11-15 03:30:30|421.16|419.26|421.27|419.37|421.27|419.37|421.15|419.25|7
1731641440000|2024-11-15 03:30:40|421.25|419.35|421.22|419.32|421.27|419.37|421.22|419.32|5
1731641450000|2024-11-15 03:30:50|421.24|419.34|421.36|419.46|421.36|419.46|421.24|419.34|9
1731641460000|2024-11-15 03:31:00|421.33|419.43|421.29|419.39|421.33|419.43|421.29|419.39|7
1731641470000|2024-11-15 03:31:10|421.28|419.38|421.27|419.37|421.3|419.4|421.26|419.36|9
1731641480000|2024-11-15 03:31:20|421.31|419.41|421.4|419.5|421.45|419.55|421.31|419.41|13
1731641490000|2024-11-15 03:31:30|421.41|419.51|421.48|419.58|421.48|419.58|421.41|419.51|2
1731641500000|2024-11-15 03:31:40|421.57|419.67|421.57|419.67|421.57|419.67|421.56|419.66|3
1731641510000|2024-11-15 03:31:50|421.56|419.66|421.54|419.64|421.67|419.77|421.49|419.59|12
1731641520000|2024-11-15 03:32:00|421.53|419.63|421.3|419.4|421.54|419.64|421.3|419.4|11
1731641530000|2024-11-15 03:32:10|421.31|419.41|421.29|419.39|421.31|419.41|421.25|419.35|5
1731641540000|2024-11-15 03:32:20|421.3|419.4|421.33|419.43|421.33|419.43|421.29|419.39|4
1731641550000|2024-11-15 03:32:30|421.34|419.44|421.27|419.37|421.34|419.44|421.26|419.36|7
1731641560000|2024-11-15 03:32:40|421.19|419.29|421.15|419.25|421.21|419.31|421.14|419.24|7
1731641570000|2024-11-15 03:32:50|421.16|419.26|421.26|419.36|421.26|419.36|421.16|419.26|4
1731641580000|2024-11-15 03:33:00|421.25|419.35|421.28|419.38|421.28|419.38|421.24|419.34|6
1731641590000|2024-11-15 03:33:10|421.27|419.37|421.15|419.25|421.27|419.37|421.1|419.2|8
1731641600000|2024-11-15 03:33:20|421.23|419.33|421.32|419.42|421.38|419.48|421.23|419.33|10
1731641610000|2024-11-15 03:33:30|421.34|419.44|421.36|419.46|421.36|419.46|421.34|419.44|2
1731641630000|2024-11-15 03:33:50|421.35|419.45|421.34|419.44|421.37|419.47|421.34|419.44|7
1731641640000|2024-11-15 03:34:00|421.33|419.43|421.34|419.44|421.34|419.44|421.33|419.43|4
1731641650000|2024-11-15 03:34:10|421.35|419.45|421.47|419.57|421.5|419.6|421.35|419.45|8
1731641660000|2024-11-15 03:34:20|421.46|419.56|421.42|419.52|421.46|419.56|421.4|419.5|4
1731641670000|2024-11-15 03:34:30|421.41|419.51|421.46|419.56|421.46|419.56|421.34|419.44|11
1731641680000|2024-11-15 03:34:40|421.44|419.54|421.45|419.55|421.45|419.55|421.44|419.54|2
1731641690000|2024-11-15 03:34:50|421.46|419.56|421.47|419.57|421.47|419.57|421.46|419.56|2
1731641700000|2024-11-15 03:35:00|421.46|419.56|421.57|419.67|421.57|419.67|421.46|419.56|6
1731641710000|2024-11-15 03:35:10|421.66|419.76|421.82|419.92|421.82|419.92|421.66|419.76|13
1731641720000|2024-11-15 03:35:20|421.99|420.09|422.16|420.26|422.16|420.26|421.96|420.06|10
1731641730000|2024-11-15 03:35:30|422.17|420.27|422.38|420.48|422.38|420.48|422.17|420.27|14
1731641740000|2024-11-15 03:35:40|422.39|420.49|422.33|420.43|422.4|420.5|422.32|420.42|5
1731641750000|2024-11-15 03:35:50|422.34|420.44|422.23|420.33|422.38|420.48|422.23|420.33|10
1731641760000|2024-11-15 03:36:00|422.06|420.16|422.18|420.28|422.21|420.31|422.05|420.15|10
1731641770000|2024-11-15 03:36:10|422.19|420.29|422.29|420.39|422.29|420.39|422.19|420.29|2
1731641780000|2024-11-15 03:36:20|422.28|420.38|422.2|420.3|422.29|420.39|422.13|420.23|6
1731641790000|2024-11-15 03:36:30|422.19|420.29|422.12|420.22|422.19|420.29|422.08|420.18|14
1731641800000|2024-11-15 03:36:40|422.11|420.21|422.05|420.15|422.12|420.22|422.05|420.15|9
1731641810000|2024-11-15 03:36:50|422.03|420.13|422.03|420.13|422.03|420.13|422.02|420.12|3
1731641820000|2024-11-15 03:37:00|421.99|420.09|421.98|420.08|421.99|420.09|421.98|420.08|2
1731641830000|2024-11-15 03:37:10|421.97|420.07|421.87|419.97|421.97|420.07|421.85|419.95|8
1731641840000|2024-11-15 03:37:20|421.88|419.98|421.97|420.07|422.04|420.14|421.88|419.98|7
1731641850000|2024-11-15 03:37:30|421.96|420.06|422.03|420.13|422.03|420.13|421.96|420.06|5
1731641860000|2024-11-15 03:37:40|422.04|420.14|422.18|420.28|422.18|420.28|422.04|420.14|8
1731641870000|2024-11-15 03:37:50|422.19|420.29|422.19|420.29|422.19|420.29|422.19|420.29|1
1731641880000|2024-11-15 03:38:00|422.2|420.3|422.29|420.39|422.32|420.42|422.19|420.29|7
1731641890000|2024-11-15 03:38:10|422.3|420.4|422.39|420.49|422.39|420.49|422.3|420.4|10
1731641900000|2024-11-15 03:38:20|422.4|420.5|422.42|420.52|422.42|420.52|422.38|420.48|10
1731641910000|2024-11-15 03:38:30|422.43|420.53|422.46|420.56|422.46|420.56|422.43|420.53|6
1731641920000|2024-11-15 03:38:40|422.47|420.57|422.49|420.59|422.49|420.59|422.47|420.57|3
1731641930000|2024-11-15 03:38:50|422.5|420.6|422.53|420.63|422.54|420.64|422.5|420.6|6
1731641940000|2024-11-15 03:39:00|422.54|420.64|422.48|420.58|422.55|420.65|422.47|420.57|8
1731641950000|2024-11-15 03:39:10|422.43|420.53|422.47|420.57|422.47|420.57|422.42|420.52|5
1731641960000|2024-11-15 03:39:20|422.48|420.58|422.49|420.59|422.49|420.59|422.48|420.58|2
1731641970000|2024-11-15 03:39:30|422.5|420.6|422.29|420.39|422.5|420.6|422.26|420.36|12
1731641980000|2024-11-15 03:39:40|422.28|420.38|422.04|420.14|422.28|420.38|422.04|420.14|9
1731641990000|2024-11-15 03:39:50|421.92|420.02|421.96|420.06|421.96|420.06|421.92|420.02|5
1731642000000|2024-11-15 03:40:00|421.97|420.07|421.99|420.09|421.99|420.09|421.97|420.07|3
1731642010000|2024-11-15 03:40:10|422.04|420.14|422.21|420.31|422.22|420.32|422.04|420.14|12
1731642020000|2024-11-15 03:40:20|422.22|420.32|422.26|420.36|422.27|420.37|422.21|420.31|7
1731642030000|2024-11-15 03:40:30|422.29|420.39|422.29|420.39|422.29|420.39|422.29|420.39|1
1731642040000|2024-11-15 03:40:40|422.3|420.4|422.37|420.47|422.37|420.47|422.3|420.4|7
1731642050000|2024-11-15 03:40:50|422.38|420.48|422.39|420.49|422.39|420.49|422.38|420.48|4
1731642060000|2024-11-15 03:41:00|422.4|420.5|422.4|420.5|422.44|420.54|422.38|420.48|9
1731642070000|2024-11-15 03:41:10|422.41|420.51|422.42|420.52|422.42|420.52|422.41|420.51|2
1731642080000|2024-11-15 03:41:20|422.43|420.53|422.54|420.64|422.54|420.64|422.43|420.53|12
1731642090000|2024-11-15 03:41:30|422.55|420.65|422.58|420.68|422.58|420.68|422.55|420.65|4
1731642100000|2024-11-15 03:41:40|422.59|420.69|422.98|421.08|422.98|421.08|422.59|420.69|6
1731642110000|2024-11-15 03:41:50|422.99|421.09|423.04|421.14|423.04|421.14|422.99|421.09|6
1731642120000|2024-11-15 03:42:00|423.05|421.15|423.22|421.32|423.24|421.34|423.05|421.15|8
1731642130000|2024-11-15 03:42:10|423.23|421.33|423.08|421.18|423.24|421.34|422.98|421.08|7
1731642140000|2024-11-15 03:42:20|423.09|421.19|423.13|421.23|423.25|421.35|423.08|421.18|14
1731642150000|2024-11-15 03:42:30|423.12|421.22|423.12|421.22|423.12|421.22|423.11|421.21|3
1731642160000|2024-11-15 03:42:40|423.22|421.32|423.16|421.26|423.27|421.37|423.16|421.26|10
1731642170000|2024-11-15 03:42:50|423.15|421.25|423.06|421.16|423.15|421.25|423.06|421.16|9
1731642180000|2024-11-15 03:43:00|423.03|421.13|423|421.1|423.03|421.13|423|421.1|7
1731642190000|2024-11-15 03:43:10|422.99|421.09|423.01|421.11|423.02|421.12|422.95|421.05|9
1731642200000|2024-11-15 03:43:20|423.05|421.15|423.01|421.11|423.05|421.15|423.01|421.11|5
1731642210000|2024-11-15 03:43:30|423.04|421.14|422.85|420.95|423.04|421.14|422.83|420.93|10
1731642220000|2024-11-15 03:43:40|422.84|420.94|422.77|420.87|422.84|420.94|422.77|420.87|9
1731642230000|2024-11-15 03:43:50|422.78|420.88|422.74|420.84|422.79|420.89|422.74|420.84|8
1731642240000|2024-11-15 03:44:00|422.73|420.83|422.72|420.82|422.75|420.85|422.69|420.79|7
1731642250000|2024-11-15 03:44:10|422.85|420.95|422.8|420.9|422.85|420.95|422.78|420.88|6
1731642260000|2024-11-15 03:44:20|422.79|420.89|422.58|420.68|422.79|420.89|422.58|420.68|7
1731642270000|2024-11-15 03:44:30|422.67|420.77|422.68|420.78|422.68|420.78|422.63|420.73|4
1731642280000|2024-11-15 03:44:40|422.67|420.77|422.67|420.77|422.68|420.78|422.67|420.77|3
1731642290000|2024-11-15 03:44:50|422.66|420.76|422.66|420.76|422.66|420.76|422.66|420.76|1
1731642300000|2024-11-15 03:45:00|422.67|420.77|422.66|420.76|422.67|420.77|422.66|420.76|4
1731642310000|2024-11-15 03:45:10|422.67|420.77|422.71|420.81|422.71|420.81|422.66|420.76|7
1731642320000|2024-11-15 03:45:20|422.79|420.89|423|421.1|423.01|421.11|422.79|420.89|10
1731642330000|2024-11-15 03:45:30|423.01|421.11|423.02|421.12|423.02|421.12|423.01|421.11|4
1731642340000|2024-11-15 03:45:40|422.84|420.94|422.79|420.89|422.84|420.94|422.78|420.88|11
1731642350000|2024-11-15 03:45:50|422.71|420.81|422.65|420.75|422.73|420.83|422.62|420.72|8
1731642360000|2024-11-15 03:46:00|422.66|420.76|422.65|420.75|422.66|420.76|422.62|420.72|6
1731642370000|2024-11-15 03:46:10|422.66|420.76|422.63|420.73|422.68|420.78|422.62|420.72|8
1731642380000|2024-11-15 03:46:20|422.62|420.72|422.63|420.73|422.63|420.73|422.59|420.69|5
1731642390000|2024-11-15 03:46:30|422.62|420.72|422.44|420.54|422.62|420.72|422.43|420.53|10
1731642400000|2024-11-15 03:46:40|422.43|420.53|422.35|420.45|422.44|420.54|422.35|420.45|10
1731642410000|2024-11-15 03:46:50|422.33|420.43|422.31|420.41|422.33|420.43|422.31|420.41|3
1731642420000|2024-11-15 03:47:00|422.27|420.37|422.33|420.43|422.34|420.44|422.02|420.12|19
1731642430000|2024-11-15 03:47:10|422.32|420.42|422.21|420.31|422.32|420.42|422.2|420.3|12
1731642440000|2024-11-15 03:47:20|422.22|420.32|422.23|420.33|422.23|420.33|422.22|420.32|6
1731642450000|2024-11-15 03:47:30|422.24|420.34|422.27|420.37|422.33|420.43|422.24|420.34|7
1731642460000|2024-11-15 03:47:40|422.29|420.39|422.32|420.42|422.32|420.42|422.28|420.38|5
1731642470000|2024-11-15 03:47:50|422.33|420.43|422.24|420.34|422.33|420.43|422.24|420.34|8
1731642480000|2024-11-15 03:48:00|422.23|420.33|422.26|420.36|422.26|420.36|422.21|420.31|8
1731642490000|2024-11-15 03:48:10|422.27|420.37|422.26|420.36|422.28|420.38|422.22|420.32|9
1731642500000|2024-11-15 03:48:20|422.27|420.37|422.51|420.61|422.51|420.61|422.27|420.37|11
1731642510000|2024-11-15 03:48:30|422.52|420.62|422.34|420.44|422.52|420.62|422.34|420.44|4
1731642520000|2024-11-15 03:48:40|422.35|420.45|422.37|420.47|422.38|420.48|422.35|420.45|5
1731642530000|2024-11-15 03:48:50|422.38|420.48|422.54|420.64|422.54|420.64|422.37|420.47|11
1731642540000|2024-11-15 03:49:00|422.53|420.63|422.4|420.5|422.53|420.63|422.3|420.4|17
1731642550000|2024-11-15 03:49:10|422.41|420.51|422.42|420.52|422.43|420.53|422.41|420.51|4
1731642560000|2024-11-15 03:49:20|422.41|420.51|422.39|420.49|422.41|420.51|422.31|420.41|5
1731642570000|2024-11-15 03:49:30|422.4|420.5|422.49|420.59|422.5|420.6|422.4|420.5|6
1731642580000|2024-11-15 03:49:40|422.5|420.6|422.42|420.52|422.5|420.6|422.4|420.5|10
1731642590000|2024-11-15 03:49:50|422.43|420.53|422.4|420.5|422.44|420.54|422.39|420.49|8
1731642600000|2024-11-15 03:50:00|422.41|420.51|422.36|420.46|422.41|420.51|422.28|420.38|6
1731642610000|2024-11-15 03:50:10|422.37|420.47|422.4|420.5|422.4|420.5|422.35|420.45|5
1731642620000|2024-11-15 03:50:20|422.35|420.45|422.45|420.55|422.52|420.62|422.35|420.45|13
1731642630000|2024-11-15 03:50:30|422.42|420.52|422.34|420.44|422.42|420.52|422.33|420.43|11
1731642640000|2024-11-15 03:50:40|422.33|420.43|422.06|420.16|422.33|420.43|422.06|420.16|16
1731642650000|2024-11-15 03:50:50|422.05|420.15|421.93|420.03|422.05|420.15|421.93|420.03|10
1731642660000|2024-11-15 03:51:00|421.83|419.93|421.83|419.93|421.83|419.93|421.77|419.87|13
1731642670000|2024-11-15 03:51:10|421.84|419.94|422.19|420.29|422.21|420.31|421.84|419.94|14
1731642680000|2024-11-15 03:51:20|422.18|420.28|422.07|420.17|422.18|420.28|422.04|420.14|14
1731642690000|2024-11-15 03:51:30|422.08|420.18|422.05|420.15|422.11|420.21|422.01|420.11|13
1731642700000|2024-11-15 03:51:40|422.01|420.11|422.02|420.12|422.06|420.16|422.01|420.11|14
1731642710000|2024-11-15 03:51:50|422|420.1|421.98|420.08|422|420.1|421.92|420.02|11
1731642720000|2024-11-15 03:52:00|421.99|420.09|421.87|419.97|421.99|420.09|421.87|419.97|5
1731642730000|2024-11-15 03:52:10|421.86|419.96|421.57|419.67|421.86|419.96|421.55|419.65|19
1731642740000|2024-11-15 03:52:20|421.56|419.66|421.28|419.38|421.56|419.66|421.23|419.33|21
1731642750000|2024-11-15 03:52:30|421.29|419.39|421.27|419.37|421.33|419.43|421.21|419.31|16
1731642760000|2024-11-15 03:52:40|421.28|419.38|421.23|419.33|421.34|419.44|421.23|419.33|9
1731642770000|2024-11-15 03:52:50|421.25|419.35|421.29|419.39|421.29|419.39|421.25|419.35|5
1731642780000|2024-11-15 03:53:00|421.3|419.4|421.41|419.51|421.41|419.51|421.3|419.4|6
1731642790000|2024-11-15 03:53:10|421.57|419.67|421.62|419.72|421.62|419.72|421.57|419.67|8
1731642800000|2024-11-15 03:53:20|421.64|419.74|421.66|419.76|421.66|419.76|421.63|419.73|7
1731642810000|2024-11-15 03:53:30|421.67|419.77|421.69|419.79|421.69|419.79|421.64|419.74|10
1731642820000|2024-11-15 03:53:40|421.7|419.8|421.71|419.81|421.71|419.81|421.7|419.8|2
1731642830000|2024-11-15 03:53:50|421.72|419.82|421.73|419.83|421.73|419.83|421.72|419.82|2
1731642840000|2024-11-15 03:54:00|421.76|419.86|421.78|419.88|421.78|419.88|421.76|419.86|5
1731642850000|2024-11-15 03:54:10|421.79|419.89|421.7|419.8|421.79|419.89|421.7|419.8|3
1731642870000|2024-11-15 03:54:30|421.71|419.81|421.96|420.06|421.97|420.07|421.71|419.81|11
1731642880000|2024-11-15 03:54:40|421.97|420.07|422|420.1|422|420.1|421.95|420.05|6
1731642890000|2024-11-15 03:54:50|422.01|420.11|422.05|420.15|422.05|420.15|422.01|420.11|5
1731642900000|2024-11-15 03:55:00|422.06|420.16|422.22|420.32|422.22|420.32|422.06|420.16|11
1731642910000|2024-11-15 03:55:10|422.35|420.45|422.38|420.48|422.38|420.48|422.34|420.44|6
1731642920000|2024-11-15 03:55:20|422.37|420.47|422.13|420.23|422.37|420.47|422.12|420.22|11
1731642930000|2024-11-15 03:55:30|422.12|420.22|422.12|420.22|422.12|420.22|422.12|420.22|1
1731642940000|2024-11-15 03:55:40|422.11|420.21|422|420.1|422.11|420.21|421.99|420.09|8
1731642950000|2024-11-15 03:55:50|421.99|420.09|422|420.1|422|420.1|421.99|420.09|2
1731642960000|2024-11-15 03:56:00|421.99|420.09|421.97|420.07|422.02|420.12|421.97|420.07|7
1731642970000|2024-11-15 03:56:10|421.98|420.08|421.95|420.05|421.98|420.08|421.95|420.05|4
1731642980000|2024-11-15 03:56:20|421.94|420.04|421.94|420.04|421.94|420.04|421.94|420.04|1
1731643000000|2024-11-15 03:56:40|421.97|420.07|421.81|419.91|421.97|420.07|421.81|419.91|7
1731643010000|2024-11-15 03:56:50|421.82|419.92|421.82|419.92|421.82|419.92|421.82|419.92|1
1731643020000|2024-11-15 03:57:00|421.83|419.93|421.83|419.93|421.83|419.93|421.82|419.92|5
1731643030000|2024-11-15 03:57:10|421.84|419.94|421.86|419.96|421.86|419.96|421.84|419.94|3
1731643040000|2024-11-15 03:57:20|421.9|420|421.9|420|421.9|420|421.9|420|1
1731643060000|2024-11-15 03:57:40|421.89|419.99|421.85|419.95|421.89|419.99|421.77|419.87|6
1731643070000|2024-11-15 03:57:50|421.84|419.94|421.87|419.97|421.87|419.97|421.84|419.94|4
1731643080000|2024-11-15 03:58:00|421.83|419.93|421.85|419.95|421.85|419.95|421.83|419.93|3
1731643090000|2024-11-15 03:58:10|421.9|420|421.98|420.08|421.98|420.08|421.9|420|4
1731643100000|2024-11-15 03:58:20|421.99|420.09|421.84|419.94|421.99|420.09|421.84|419.94|9
1731643110000|2024-11-15 03:58:30|421.85|419.95|421.87|419.97|421.87|419.97|421.85|419.95|3
1731643120000|2024-11-15 03:58:40|421.88|419.98|421.88|419.98|421.88|419.98|421.88|419.98|1
1731643130000|2024-11-15 03:58:50|421.89|419.99|421.84|419.94|421.9|420|421.83|419.93|10
1731643140000|2024-11-15 03:59:00|421.83|419.93|421.73|419.83|421.83|419.93|421.72|419.82|6
1731643150000|2024-11-15 03:59:10|421.72|419.82|421.56|419.66|421.72|419.82|421.45|419.55|16
1731643160000|2024-11-15 03:59:20|421.57|419.67|421.72|419.82|421.72|419.82|421.57|419.67|6
1731643170000|2024-11-15 03:59:30|421.73|419.83|421.73|419.83|421.74|419.84|421.72|419.82|5
1731643180000|2024-11-15 03:59:40|421.74|419.84|421.9|420|421.9|420|421.74|419.84|5
1731643190000|2024-11-15 03:59:50|421.91|420.01|421.89|419.99|421.94|420.04|421.86|419.96|17
1731643200000|2024-11-15 04:00:00|421.88|419.98|421.73|419.83|421.88|419.98|421.72|419.82|14
1731643210000|2024-11-15 04:00:10|421.74|419.84|421.75|419.85|421.85|419.95|421.74|419.84|12
1731643220000|2024-11-15 04:00:20|421.76|419.86|421.63|419.73|421.79|419.89|421.63|419.73|20
1731643230000|2024-11-15 04:00:30|421.64|419.74|421.65|419.75|421.67|419.77|421.59|419.69|18
1731643240000|2024-11-15 04:00:40|421.64|419.74|421.36|419.46|421.65|419.75|421.36|419.46|16
1731643250000|2024-11-15 04:00:50|421.37|419.47|421.24|419.34|421.39|419.49|421.24|419.34|17
1731643260000|2024-11-15 04:01:00|421.25|419.35|421.33|419.43|421.33|419.43|421.25|419.35|15
1731643270000|2024-11-15 04:01:10|421.34|419.44|421.37|419.47|421.54|419.64|421.34|419.44|13
1731643280000|2024-11-15 04:01:20|421.38|419.48|421.41|419.51|421.44|419.54|421.31|419.41|9
1731643290000|2024-11-15 04:01:30|421.37|419.47|421.34|419.44|421.37|419.47|421.29|419.39|7
1731643300000|2024-11-15 04:01:40|421.35|419.45|421.39|419.49|421.39|419.49|421.35|419.45|5
1731643310000|2024-11-15 04:01:50|421.4|419.5|421.3|419.4|421.4|419.5|421.29|419.39|4
1731643320000|2024-11-15 04:02:00|421.29|419.39|421.31|419.41|421.34|419.44|421.28|419.38|9
1731643330000|2024-11-15 04:02:10|421.32|419.42|421.63|419.73|421.63|419.73|421.32|419.42|7
1731643340000|2024-11-15 04:02:20|421.64|419.74|421.4|419.5|421.64|419.74|421.4|419.5|13
1731643350000|2024-11-15 04:02:30|421.38|419.48|421.51|419.61|421.52|419.62|421.38|419.48|8
1731643360000|2024-11-15 04:02:40|421.5|419.6|421.35|419.45|421.51|419.61|421.29|419.39|11
1731643370000|2024-11-15 04:02:50|421.36|419.46|421.39|419.49|421.41|419.51|421.36|419.46|8
1731643380000|2024-11-15 04:03:00|421.4|419.5|421.52|419.62|421.55|419.65|421.4|419.5|8
1731643390000|2024-11-15 04:03:10|421.51|419.61|421.47|419.57|421.51|419.61|421.45|419.55|8
1731643400000|2024-11-15 04:03:20|421.48|419.58|421.49|419.59|421.53|419.63|421.44|419.54|11
1731643410000|2024-11-15 04:03:30|421.48|419.58|421.44|419.54|421.48|419.58|421.42|419.52|5
1731643420000|2024-11-15 04:03:40|421.43|419.53|421.53|419.63|421.53|419.63|421.43|419.53|6
1731643430000|2024-11-15 04:03:50|421.54|419.64|421.54|419.64|421.63|419.73|421.52|419.62|14
1731643440000|2024-11-15 04:04:00|421.49|419.59|421.43|419.53|421.49|419.59|421.38|419.48|17
1731643450000|2024-11-15 04:04:10|421.45|419.55|421.28|419.38|421.45|419.55|421.28|419.38|7
1731643460000|2024-11-15 04:04:20|421.26|419.36|421.13|419.23|421.26|419.36|421.1|419.2|16
1731643470000|2024-11-15 04:04:30|421.09|419.19|420.85|418.95|421.1|419.2|420.83|418.93|15
1731643480000|2024-11-15 04:04:40|420.84|418.94|420.71|418.81|420.84|418.94|420.71|418.81|11
1731643490000|2024-11-15 04:04:50|420.72|418.82|420.76|418.86|420.76|418.86|420.72|418.82|5
1731643500000|2024-11-15 04:05:00|420.77|418.87|421.14|419.24|421.14|419.24|420.77|418.87|17
1731643510000|2024-11-15 04:05:10|421.15|419.25|421.6|419.7|421.64|419.74|421.15|419.25|21
1731643520000|2024-11-15 04:05:20|421.61|419.71|421.39|419.49|421.61|419.71|421.38|419.48|11
1731643530000|2024-11-15 04:05:30|421.4|419.5|421.26|419.36|421.4|419.5|421.19|419.29|13
1731643540000|2024-11-15 04:05:40|421.27|419.37|421.31|419.41|421.31|419.41|421.27|419.37|7
1731643550000|2024-11-15 04:05:50|421.32|419.42|421.48|419.58|421.49|419.59|421.32|419.42|10
1731643560000|2024-11-15 04:06:00|421.49|419.59|421.33|419.43|421.49|419.59|421.33|419.43|12
1731643570000|2024-11-15 04:06:10|421.34|419.44|421.36|419.46|421.42|419.52|421.34|419.44|12
1731643580000|2024-11-15 04:06:20|421.48|419.58|421.46|419.56|421.52|419.62|421.46|419.56|12
1731643590000|2024-11-15 04:06:30|421.47|419.57|421.36|419.46|421.48|419.58|421.36|419.46|9
1731643600000|2024-11-15 04:06:40|421.35|419.45|421.18|419.28|421.35|419.45|421.17|419.27|11
1731643610000|2024-11-15 04:06:50|421.17|419.27|421.02|419.12|421.17|419.27|421|419.1|10
1731643620000|2024-11-15 04:07:00|420.98|419.08|420.97|419.07|420.99|419.09|420.96|419.06|8
1731643630000|2024-11-15 04:07:10|420.98|419.08|421.09|419.19|421.09|419.19|420.98|419.08|8
1731643640000|2024-11-15 04:07:20|421.1|419.2|421.36|419.46|421.36|419.46|421.1|419.2|12
1731643650000|2024-11-15 04:07:30|421.37|419.47|421.41|419.51|421.41|419.51|421.37|419.47|7
1731643660000|2024-11-15 04:07:40|421.42|419.52|421.47|419.57|421.47|419.57|421.42|419.52|6
1731643670000|2024-11-15 04:07:50|421.46|419.56|421.48|419.58|421.53|419.63|421.46|419.56|8
1731643680000|2024-11-15 04:08:00|421.49|419.59|421.4|419.5|421.5|419.6|421.39|419.49|6
1731643690000|2024-11-15 04:08:10|421.39|419.49|421.58|419.68|421.58|419.68|421.38|419.48|13
1731643700000|2024-11-15 04:08:20|421.57|419.67|421.83|419.93|421.84|419.94|421.57|419.67|13
1731643710000|2024-11-15 04:08:30|421.85|419.95|421.85|419.95|421.88|419.98|421.82|419.92|7
1731643720000|2024-11-15 04:08:40|421.86|419.96|421.86|419.96|421.86|419.96|421.86|419.96|1
1731643730000|2024-11-15 04:08:50|421.87|419.97|421.61|419.71|421.87|419.97|421.61|419.71|10
1731643740000|2024-11-15 04:09:00|421.53|419.63|421.52|419.62|421.6|419.7|421.51|419.61|9
1731643750000|2024-11-15 04:09:10|421.54|419.64|421.49|419.59|421.54|419.64|421.49|419.59|6
1731643760000|2024-11-15 04:09:20|421.48|419.58|421.47|419.57|421.48|419.58|421.47|419.57|2
1731643780000|2024-11-15 04:09:40|421.51|419.61|421.53|419.63|421.53|419.63|421.51|419.61|3
1731643790000|2024-11-15 04:09:50|421.54|419.64|421.57|419.67|421.57|419.67|421.54|419.64|6
1731643800000|2024-11-15 04:10:00|421.58|419.68|421.54|419.64|421.59|419.69|421.53|419.63|5
1731643810000|2024-11-15 04:10:10|421.56|419.66|421.66|419.76|421.7|419.8|421.56|419.66|4
1731643820000|2024-11-15 04:10:20|421.67|419.77|421.7|419.8|421.7|419.8|421.66|419.76|6
1731643830000|2024-11-15 04:10:30|421.71|419.81|421.51|419.61|421.72|419.82|421.51|419.61|8
1731643840000|2024-11-15 04:10:40|421.52|419.62|421.58|419.68|421.58|419.68|421.52|419.62|7
1731643850000|2024-11-15 04:10:50|421.59|419.69|421.59|419.69|421.59|419.69|421.58|419.68|3
1731643860000|2024-11-15 04:11:00|421.6|419.7|421.54|419.64|421.69|419.79|421.54|419.64|6
1731643870000|2024-11-15 04:11:10|421.53|419.63|421.61|419.71|421.61|419.71|421.47|419.57|14
1731643880000|2024-11-15 04:11:20|421.62|419.72|421.49|419.59|421.63|419.73|421.49|419.59|4
1731643890000|2024-11-15 04:11:30|421.5|419.6|421.48|419.58|421.51|419.61|421.48|419.58|7
1731643900000|2024-11-15 04:11:40|421.5|419.6|421.37|419.47|421.5|419.6|421.37|419.47|9
1731643910000|2024-11-15 04:11:50|421.36|419.46|421.35|419.45|421.36|419.46|421.35|419.45|2
1731643920000|2024-11-15 04:12:00|421.34|419.44|421.28|419.38|421.36|419.46|421.27|419.37|7
1731643930000|2024-11-15 04:12:10|421.16|419.26|421.04|419.14|421.2|419.3|421|419.1|14
1731643940000|2024-11-15 04:12:20|421.05|419.15|421.08|419.18|421.13|419.23|421.03|419.13|12
1731643950000|2024-11-15 04:12:30|421.09|419.19|420.99|419.09|421.17|419.27|420.98|419.08|14
1731643960000|2024-11-15 04:12:40|421|419.1|420.95|419.05|421|419.1|420.91|419.01|11
1731643970000|2024-11-15 04:12:50|420.96|419.06|421.06|419.16|421.1|419.2|420.92|419.02|19
1731643980000|2024-11-15 04:13:00|421.07|419.17|420.99|419.09|421.09|419.19|420.97|419.07|16
1731643990000|2024-11-15 04:13:10|421|419.1|421.14|419.24|421.14|419.24|421|419.1|15
1731644000000|2024-11-15 04:13:20|421.09|419.19|421.02|419.12|421.14|419.24|420.98|419.08|12
1731644010000|2024-11-15 04:13:30|421.03|419.13|420.91|419.01|421.03|419.13|420.88|418.98|19
1731644020000|2024-11-15 04:13:40|420.92|419.02|420.78|418.88|420.92|419.02|420.73|418.83|10
1731644030000|2024-11-15 04:13:50|420.73|418.83|420.69|418.79|420.73|418.83|420.64|418.74|14
1731644040000|2024-11-15 04:14:00|420.7|418.8|420.64|418.74|420.71|418.81|420.63|418.73|14
1731644050000|2024-11-15 04:14:10|420.58|418.68|420.78|418.88|420.78|418.88|420.58|418.68|12
1731644060000|2024-11-15 04:14:20|420.79|418.89|420.64|418.74|420.79|418.89|420.56|418.66|15
1731644070000|2024-11-15 04:14:30|420.65|418.75|420.6|418.7|420.68|418.78|420.6|418.7|12
1731644080000|2024-11-15 04:14:40|420.59|418.69|420.43|418.53|420.59|418.69|420.43|418.53|7
1731644090000|2024-11-15 04:14:50|420.42|418.52|420.38|418.48|420.45|418.55|420.35|418.45|11
1731644100000|2024-11-15 04:15:00|420.39|418.49|420.43|418.53|420.43|418.53|420.38|418.48|11
1731644110000|2024-11-15 04:15:10|420.35|418.45|420.28|418.38|420.38|418.48|420.26|418.36|12
1731644120000|2024-11-15 04:15:20|420.29|418.39|420.22|418.32|420.3|418.4|420.22|418.32|10
1731644130000|2024-11-15 04:15:30|420.23|418.33|420.11|418.21|420.24|418.34|420.05|418.15|13
1731644140000|2024-11-15 04:15:40|420.12|418.22|420.34|418.44|420.34|418.44|420.12|418.22|13
1731644150000|2024-11-15 04:15:50|420.47|418.57|420.73|418.83|420.73|418.83|420.4|418.5|15
1731644160000|2024-11-15 04:16:00|420.74|418.84|420.7|418.8|420.81|418.91|420.7|418.8|9
1731644170000|2024-11-15 04:16:10|420.71|418.81|420.66|418.76|420.72|418.82|420.66|418.76|11
1731644180000|2024-11-15 04:16:20|420.67|418.77|420.6|418.7|420.69|418.79|420.58|418.68|12
1731644190000|2024-11-15 04:16:30|420.45|418.55|420.5|418.6|420.51|418.61|420.45|418.55|8
1731644200000|2024-11-15 04:16:40|420.51|418.61|420.36|418.46|420.51|418.61|420.25|418.35|15
1731644210000|2024-11-15 04:16:50|420.37|418.47|420.47|418.57|420.47|418.57|420.37|418.47|8
1731644220000|2024-11-15 04:17:00|420.48|418.58|420.35|418.45|420.48|418.58|420.23|418.33|14
1731644230000|2024-11-15 04:17:10|420.36|418.46|420.39|418.49|420.39|418.49|420.36|418.46|11
1731644240000|2024-11-15 04:17:20|420.4|418.5|420.42|418.52|420.42|418.52|420.4|418.5|3
1731644250000|2024-11-15 04:17:30|420.43|418.53|420.46|418.56|420.46|418.56|420.43|418.53|4
1731644260000|2024-11-15 04:17:40|420.47|418.57|420.59|418.69|420.64|418.74|420.47|418.57|8
1731644270000|2024-11-15 04:17:50|420.58|418.68|420.63|418.73|420.63|418.73|420.58|418.68|6
1731644280000|2024-11-15 04:18:00|420.64|418.74|420.49|418.59|420.64|418.74|420.48|418.58|7
1731644290000|2024-11-15 04:18:10|420.48|418.58|420.41|418.51|420.51|418.61|420.4|418.5|7
1731644300000|2024-11-15 04:18:20|420.4|418.5|420.34|418.44|420.4|418.5|420.32|418.42|11
1731644310000|2024-11-15 04:18:30|420.33|418.43|420.25|418.35|420.34|418.44|420.25|418.35|4
1731644320000|2024-11-15 04:18:40|420.24|418.34|420.19|418.29|420.24|418.34|420.17|418.27|7
1731644330000|2024-11-15 04:18:50|420.18|418.28|420.12|418.22|420.18|418.28|420.12|418.22|6
1731644340000|2024-11-15 04:19:00|420.13|418.23|419.85|417.95|420.13|418.23|419.77|417.87|16
1731644350000|2024-11-15 04:19:10|419.84|417.94|419.74|417.84|419.86|417.96|419.74|417.84|9
1731644360000|2024-11-15 04:19:20|419.75|417.85|419.81|417.91|419.81|417.91|419.75|417.85|9
1731644370000|2024-11-15 04:19:30|419.78|417.88|419.84|417.94|419.84|417.94|419.78|417.88|7
1731644380000|2024-11-15 04:19:40|419.85|417.95|419.85|417.95|419.85|417.95|419.85|417.95|1
1731644390000|2024-11-15 04:19:50|419.84|417.94|419.83|417.93|419.84|417.94|419.83|417.93|2
1731644400000|2024-11-15 04:20:00|419.65|417.75|419.71|417.81|419.71|417.81|419.65|417.75|7
1731644410000|2024-11-15 04:20:10|419.72|417.82|419.9|418|419.9|418|419.71|417.81|11
1731644420000|2024-11-15 04:20:20|419.91|418.01|420.15|418.25|420.17|418.27|419.91|418.01|19
1731644430000|2024-11-15 04:20:30|420.16|418.26|420.01|418.11|420.2|418.3|420.01|418.11|10
1731644440000|2024-11-15 04:20:40|420.02|418.12|420.08|418.18|420.08|418.18|420.01|418.11|9
1731644450000|2024-11-15 04:20:50|419.93|418.03|419.85|417.95|419.98|418.08|419.84|417.94|10
1731644460000|2024-11-15 04:21:00|419.84|417.94|419.95|418.05|419.96|418.06|419.84|417.94|14
1731644470000|2024-11-15 04:21:10|419.84|417.94|419.83|417.93|419.85|417.95|419.75|417.85|12
1731644480000|2024-11-15 04:21:20|419.82|417.92|419.59|417.69|419.83|417.93|419.59|417.69|11
1731644490000|2024-11-15 04:21:30|419.6|417.7|419.72|417.82|419.74|417.84|419.58|417.68|10
1731644500000|2024-11-15 04:21:40|419.71|417.81|419.8|417.9|419.8|417.9|419.66|417.76|12
1731644510000|2024-11-15 04:21:50|419.79|417.89|419.79|417.89|419.79|417.89|419.79|417.89|1
1731644520000|2024-11-15 04:22:00|419.78|417.88|419.5|417.6|419.78|417.88|419.5|417.6|22
1731644530000|2024-11-15 04:22:10|419.51|417.61|419.21|417.31|419.51|417.61|419.21|417.31|12
1731644540000|2024-11-15 04:22:20|419.2|417.3|418.91|417.01|419.2|417.3|418.91|417.01|14
1731644550000|2024-11-15 04:22:30|418.9|417|418.77|416.87|418.9|417|418.75|416.85|9
1731644560000|2024-11-15 04:22:40|418.76|416.86|418.72|416.82|418.76|416.86|418.72|416.82|7
1731644570000|2024-11-15 04:22:50|418.71|416.81|418.59|416.69|418.73|416.83|418.58|416.68|6
1731644580000|2024-11-15 04:23:00|418.6|416.7|418.41|416.51|418.61|416.71|418.41|416.51|8
1731644590000|2024-11-15 04:23:10|418.42|416.52|418.46|416.56|418.46|416.56|418.42|416.52|5
1731644600000|2024-11-15 04:23:20|418.47|416.57|418.28|416.38|418.47|416.57|418.28|416.38|15
1731644610000|2024-11-15 04:23:30|418.27|416.37|418.22|416.32|418.28|416.38|418.21|416.31|8
1731644620000|2024-11-15 04:23:40|418.23|416.33|418.09|416.19|418.23|416.33|418.08|416.18|9
1731644630000|2024-11-15 04:23:50|418.06|416.16|418.02|416.12|418.06|416.16|418|416.1|4
1731644640000|2024-11-15 04:24:00|418.01|416.11|417.77|415.87|418.01|416.11|417.77|415.87|13
1731644650000|2024-11-15 04:24:10|417.76|415.86|417.65|415.75|417.76|415.86|417.65|415.75|9
1731644660000|2024-11-15 04:24:20|417.64|415.74|417.72|415.82|417.72|415.82|417.64|415.74|4
1731644670000|2024-11-15 04:24:30|417.69|415.79|417.62|415.72|417.69|415.79|417.62|415.72|10
1731644680000|2024-11-15 04:24:40|417.61|415.71|417.26|415.36|417.61|415.71|417.26|415.36|11
1731644690000|2024-11-15 04:24:50|417.25|415.35|417.22|415.32|417.26|415.36|417.18|415.28|8
1731644700000|2024-11-15 04:25:00|417.21|415.31|417.08|415.18|417.21|415.31|417.03|415.13|16
1731644710000|2024-11-15 04:25:10|417.09|415.19|417.46|415.56|417.46|415.56|417.09|415.19|23
1731644720000|2024-11-15 04:25:20|417.47|415.57|417.61|415.71|417.61|415.71|417.47|415.57|10
1731644730000|2024-11-15 04:25:30|417.62|415.72|417.78|415.88|417.78|415.88|417.62|415.72|12
1731644740000|2024-11-15 04:25:40|417.79|415.89|417.84|415.94|417.84|415.94|417.79|415.89|11
1731644750000|2024-11-15 04:25:50|417.85|415.95|417.7|415.8|417.85|415.95|417.61|415.71|9
1731644760000|2024-11-15 04:26:00|417.74|415.84|417.96|416.06|417.96|416.06|417.74|415.84|14
1731644770000|2024-11-15 04:26:10|417.93|416.03|417.93|416.03|417.96|416.06|417.9|416|9
1731644780000|2024-11-15 04:26:20|417.94|416.04|418|416.1|418|416.1|417.94|416.04|4
1731644790000|2024-11-15 04:26:30|418.01|416.11|418.25|416.35|418.25|416.35|418.01|416.11|10
1731644800000|2024-11-15 04:26:40|418.26|416.36|418.19|416.29|418.32|416.42|418.18|416.28|16
1731644810000|2024-11-15 04:26:50|418.2|416.3|418.21|416.31|418.21|416.31|418.19|416.29|4
1731644820000|2024-11-15 04:27:00|418.24|416.34|418.68|416.78|418.68|416.78|418.24|416.34|17
1731644830000|2024-11-15 04:27:10|418.61|416.71|418.68|416.78|418.72|416.82|418.61|416.71|7
1731644840000|2024-11-15 04:27:20|418.72|416.82|418.63|416.73|418.74|416.84|418.61|416.71|8
1731644850000|2024-11-15 04:27:30|418.64|416.74|418.76|416.86|418.76|416.86|418.64|416.74|10
1731644860000|2024-11-15 04:27:40|418.77|416.87|418.65|416.75|418.78|416.88|418.63|416.73|7
1731644870000|2024-11-15 04:27:50|418.66|416.76|418.66|416.76|418.66|416.76|418.63|416.73|7
1731644880000|2024-11-15 04:28:00|418.67|416.77|418.71|416.81|418.71|416.81|418.56|416.66|11
1731644890000|2024-11-15 04:28:10|418.74|416.84|418.94|417.04|418.94|417.04|418.74|416.84|12
1731644900000|2024-11-15 04:28:20|418.95|417.05|418.92|417.02|418.95|417.05|418.91|417.01|7
1731644910000|2024-11-15 04:28:30|418.93|417.03|418.93|417.03|418.93|417.03|418.88|416.98|4
1731644920000|2024-11-15 04:28:40|418.88|416.98|418.86|416.96|418.88|416.98|418.86|416.96|3
1731644930000|2024-11-15 04:28:50|418.78|416.88|418.68|416.78|418.78|416.88|418.68|416.78|4
1731644940000|2024-11-15 04:29:00|418.69|416.79|418.85|416.95|418.85|416.95|418.69|416.79|11
1731644950000|2024-11-15 04:29:10|418.86|416.96|418.7|416.8|418.86|416.96|418.68|416.78|8
1731644960000|2024-11-15 04:29:20|418.71|416.81|418.73|416.83|418.73|416.83|418.71|416.81|5
1731644970000|2024-11-15 04:29:30|418.72|416.82|418.68|416.78|418.73|416.83|418.68|416.78|6
1731644980000|2024-11-15 04:29:40|418.69|416.79|418.68|416.78|418.74|416.84|418.68|416.78|8
1731644990000|2024-11-15 04:29:50|418.69|416.79|418.66|416.76|418.69|416.79|418.61|416.71|10
1731645000000|2024-11-15 04:30:00|418.67|416.77|418.53|416.63|418.68|416.78|418.52|416.62|6
1731645010000|2024-11-15 04:30:10|418.52|416.62|418.39|416.49|418.53|416.63|418.39|416.49|10
1731645020000|2024-11-15 04:30:20|418.34|416.44|418.06|416.16|418.34|416.44|418.06|416.16|13
1731645030000|2024-11-15 04:30:30|418.05|416.15|418.07|416.17|418.07|416.17|418.05|416.15|5
1731645040000|2024-11-15 04:30:40|418.08|416.18|418.2|416.3|418.24|416.34|418.08|416.18|10
1731645050000|2024-11-15 04:30:50|418.21|416.31|418.11|416.21|418.27|416.37|418.1|416.2|8
1731645060000|2024-11-15 04:31:00|418.12|416.22|418.11|416.21|418.12|416.22|417.99|416.09|7
1731645070000|2024-11-15 04:31:10|418.12|416.22|418.03|416.13|418.13|416.23|417.98|416.08|10
1731645080000|2024-11-15 04:31:20|418.02|416.12|417.68|415.78|418.03|416.13|417.68|415.78|13
1731645090000|2024-11-15 04:31:30|417.69|415.79|417.38|415.48|417.69|415.79|417.38|415.48|17
1731645100000|2024-11-15 04:31:40|417.36|415.46|417.09|415.19|417.36|415.46|417.09|415.19|15
1731645110000|2024-11-15 04:31:50|417.08|415.18|416.84|414.94|417.08|415.18|416.8|414.9|16
1731645120000|2024-11-15 04:32:00|416.85|414.95|417.06|415.16|417.06|415.16|416.85|414.95|15
1731645130000|2024-11-15 04:32:10|417.05|415.15|417.02|415.12|417.05|415.15|417.02|415.12|4
1731645140000|2024-11-15 04:32:20|416.94|415.04|416.92|415.02|416.94|415.04|416.92|415.02|3
1731645150000|2024-11-15 04:32:30|416.91|415.01|416.84|414.94|416.92|415.02|416.84|414.94|5
1731645160000|2024-11-15 04:32:40|416.85|414.95|416.96|415.06|416.96|415.06|416.85|414.95|8
1731645170000|2024-11-15 04:32:50|416.97|415.07|417.03|415.13|417.08|415.18|416.97|415.07|8
1731645180000|2024-11-15 04:33:00|417.04|415.14|417.13|415.23|417.13|415.23|417.04|415.14|7
1731645190000|2024-11-15 04:33:10|417.14|415.24|417.26|415.36|417.26|415.36|417.14|415.24|11
1731645200000|2024-11-15 04:33:20|417.25|415.35|417.08|415.18|417.25|415.35|417.08|415.18|4
1731645210000|2024-11-15 04:33:30|416.93|415.03|416.88|414.98|416.93|415.03|416.88|414.98|7
1731645220000|2024-11-15 04:33:40|416.89|414.99|416.8|414.9|416.91|415.01|416.77|414.87|6
1731645230000|2024-11-15 04:33:50|416.79|414.89|416.66|414.76|416.79|414.89|416.66|414.76|9
1731645240000|2024-11-15 04:34:00|416.55|414.65|416.38|414.48|416.55|414.65|416.36|414.46|9
1731645250000|2024-11-15 04:34:10|416.37|414.47|416.37|414.47|416.37|414.47|416.36|414.46|5
1731645270000|2024-11-15 04:34:30|416.38|414.48|416.39|414.49|416.39|414.49|416.38|414.48|2
1731645280000|2024-11-15 04:34:40|416.38|414.48|415.92|414.02|416.42|414.52|415.92|414.02|15
1731645290000|2024-11-15 04:34:50|415.94|414.04|416.12|414.22|416.15|414.25|415.94|414.04|12
1731645300000|2024-11-15 04:35:00|416.13|414.23|415.99|414.09|416.16|414.26|415.96|414.06|13
1731645310000|2024-11-15 04:35:10|415.98|414.08|415.76|413.86|415.99|414.09|415.7|413.8|15
1731645320000|2024-11-15 04:35:20|415.75|413.85|415.4|413.5|415.75|413.85|415.4|413.5|14
1731645330000|2024-11-15 04:35:30|415.41|413.51|415.57|413.67|415.58|413.68|415.4|413.5|11
1731645340000|2024-11-15 04:35:40|415.58|413.68|415.44|413.54|415.58|413.68|415.44|413.54|9
1731645350000|2024-11-15 04:35:50|415.43|413.53|415.43|413.53|415.44|413.54|415.43|413.53|3
1731645360000|2024-11-15 04:36:00|415.42|413.52|415.37|413.47|415.43|413.53|415.37|413.47|7
1731645370000|2024-11-15 04:36:10|415.38|413.48|415.23|413.33|415.38|413.48|415.23|413.33|13
1731645380000|2024-11-15 04:36:20|414.94|413.04|414.75|412.85|414.95|413.05|414.75|412.85|11
1731645390000|2024-11-15 04:36:30|414.74|412.84|414.57|412.67|414.74|412.84|414.57|412.67|11
1731645400000|2024-11-15 04:36:40|414.58|412.68|414.37|412.47|414.58|412.68|414.37|412.47|10
1731645410000|2024-11-15 04:36:50|414.36|412.46|414.21|412.31|414.36|412.46|414.21|412.31|7
1731645420000|2024-11-15 04:37:00|414.2|412.3|414.19|412.29|414.2|412.3|414.19|412.29|2
1731645430000|2024-11-15 04:37:10|414.18|412.28|413.95|412.05|414.18|412.28|413.92|412.02|10
1731645440000|2024-11-15 04:37:20|413.96|412.06|413.88|411.98|413.96|412.06|413.88|411.98|9
1731645450000|2024-11-15 04:37:30|413.87|411.97|413.9|412|413.9|412|413.86|411.96|6
1731645460000|2024-11-15 04:37:40|413.75|411.85|413.51|411.61|413.76|411.86|413.51|411.61|15
1731645470000|2024-11-15 04:37:50|413.5|411.6|413.45|411.55|413.5|411.6|413.45|411.55|7
1731645480000|2024-11-15 04:38:00|413.37|411.47|413.22|411.32|413.37|411.47|413.18|411.28|9
1731645490000|2024-11-15 04:38:10|413.23|411.33|413.16|411.26|413.32|411.42|413.16|411.26|12
1731645500000|2024-11-15 04:38:20|413.15|411.25|413.01|411.11|413.15|411.25|412.95|411.05|10
1731645510000|2024-11-15 04:38:30|413|411.1|413.16|411.26|413.17|411.27|413|411.1|5
1731645520000|2024-11-15 04:38:40|413.17|411.27|413.61|411.71|413.61|411.71|413.17|411.27|10
1731645530000|2024-11-15 04:38:50|413.6|411.7|413.21|411.31|413.6|411.7|413.21|411.31|12
1731645540000|2024-11-15 04:39:00|413.2|411.3|413.08|411.18|413.2|411.3|413.08|411.18|9
1731645550000|2024-11-15 04:39:10|413.09|411.19|412.99|411.09|413.09|411.19|412.99|411.09|9
1731645560000|2024-11-15 04:39:20|413|411.1|412.85|410.95|413|411.1|412.77|410.87|7
1731645570000|2024-11-15 04:39:30|412.84|410.94|412.61|410.71|412.84|410.94|412.61|410.71|11
1731645580000|2024-11-15 04:39:40|412.6|410.7|412.56|410.66|412.6|410.7|412.56|410.66|5
1731645590000|2024-11-15 04:39:50|412.55|410.65|412.33|410.43|412.55|410.65|412.33|410.43|13
1731645600000|2024-11-15 04:40:00|412.34|410.44|411.97|410.07|412.34|410.44|411.96|410.06|14
1731645610000|2024-11-15 04:40:10|411.96|410.06|412.52|410.62|412.52|410.62|411.96|410.06|12
1731645620000|2024-11-15 04:40:20|412.56|410.66|412.98|411.08|412.99|411.09|412.56|410.66|16
1731645630000|2024-11-15 04:40:30|413.08|411.18|413.49|411.59|413.49|411.59|413.07|411.17|7
1731645640000|2024-11-15 04:40:40|413.54|411.64|413.36|411.46|413.61|411.71|413.32|411.42|16
1731645650000|2024-11-15 04:40:50|413.37|411.47|413.32|411.42|413.42|411.52|413.32|411.42|19
1731645660000|2024-11-15 04:41:00|413.33|411.43|412.77|410.87|413.35|411.45|412.77|410.87|17
1731645670000|2024-11-15 04:41:10|412.73|410.83|412.29|410.39|412.73|410.83|412.29|410.39|23
1731645680000|2024-11-15 04:41:20|412.25|410.35|412.34|410.44|412.34|410.44|412.25|410.35|12
1731645690000|2024-11-15 04:41:30|412.33|410.43|412.21|410.31|412.33|410.43|412.04|410.14|14
1731645700000|2024-11-15 04:41:40|412.22|410.32|412.31|410.41|412.36|410.46|412.22|410.32|17
1731645710000|2024-11-15 04:41:50|412.32|410.42|412.65|410.75|412.7|410.8|412.32|410.42|18
1731645720000|2024-11-15 04:42:00|412.66|410.76|412.64|410.74|412.68|410.78|412.55|410.65|11
1731645730000|2024-11-15 04:42:10|412.65|410.75|412.76|410.86|412.84|410.94|412.64|410.74|18
1731645740000|2024-11-15 04:42:20|412.84|410.94|413.19|411.29|413.27|411.37|412.84|410.94|16
1731645750000|2024-11-15 04:42:30|413.2|411.3|413.17|411.27|413.24|411.34|413.09|411.19|14
1731645760000|2024-11-15 04:42:40|413.18|411.28|413.09|411.19|413.19|411.29|413.05|411.15|13
1731645770000|2024-11-15 04:42:50|413.1|411.2|412.34|410.44|413.11|411.21|412.34|410.44|15
1731645780000|2024-11-15 04:43:00|412.37|410.47|412.52|410.62|412.53|410.63|412.22|410.32|10
1731645790000|2024-11-15 04:43:10|412.53|410.63|412.89|410.99|412.89|410.99|412.53|410.63|12
1731645800000|2024-11-15 04:43:20|412.88|410.98|412.72|410.82|412.91|411.01|412.69|410.79|13
1731645810000|2024-11-15 04:43:30|412.71|410.81|412.63|410.73|412.72|410.82|412.63|410.73|8
1731645820000|2024-11-15 04:43:40|412.62|410.72|412.35|410.45|412.62|410.72|412.35|410.45|12
1731645830000|2024-11-15 04:43:50|412.18|410.28|412.27|410.37|412.31|410.41|412.17|410.27|17
1731645840000|2024-11-15 04:44:00|412.28|410.38|412.34|410.44|412.34|410.44|412.28|410.38|11
1731645850000|2024-11-15 04:44:10|412.37|410.47|413.06|411.16|413.06|411.16|412.34|410.44|21
1731645860000|2024-11-15 04:44:20|413.09|411.19|413.28|411.38|413.28|411.38|413.09|411.19|10
1731645870000|2024-11-15 04:44:30|413.29|411.39|413.16|411.26|413.29|411.39|413.14|411.24|8
1731645880000|2024-11-15 04:44:40|413.17|411.27|413.24|411.34|413.24|411.34|413.14|411.24|12
1731645890000|2024-11-15 04:44:50|413.25|411.35|413.61|411.71|413.61|411.71|413.25|411.35|18
1731645900000|2024-11-15 04:45:00|413.62|411.72|413.72|411.82|413.72|411.82|413.62|411.72|14
1731645910000|2024-11-15 04:45:10|413.73|411.83|413.65|411.75|413.74|411.84|413.65|411.75|9
1731645920000|2024-11-15 04:45:20|413.61|411.71|413.34|411.44|413.61|411.71|413.34|411.44|7
1731645930000|2024-11-15 04:45:30|413.45|411.55|413.31|411.41|413.46|411.56|413.3|411.4|9
1731645940000|2024-11-15 04:45:40|413.3|411.4|413.13|411.23|413.31|411.41|413.12|411.22|11
1731645950000|2024-11-15 04:45:50|413.12|411.22|412.53|410.63|413.12|411.22|412.53|410.63|22
1731645960000|2024-11-15 04:46:00|412.52|410.62|412.16|410.26|412.52|410.62|412.09|410.19|17
1731645970000|2024-11-15 04:46:10|412.17|410.27|411.81|409.91|412.17|410.27|411.8|409.9|19
1731645980000|2024-11-15 04:46:20|411.8|409.9|411.83|409.93|411.83|409.93|411.8|409.9|8
1731645990000|2024-11-15 04:46:30|411.84|409.94|412.06|410.16|412.06|410.16|411.84|409.94|14
1731646000000|2024-11-15 04:46:40|412.07|410.17|411.93|410.03|412.07|410.17|411.93|410.03|11
1731646010000|2024-11-15 04:46:50|411.92|410.02|411.9|410|411.92|410.02|411.87|409.97|7
1731646020000|2024-11-15 04:47:00|411.89|409.99|411.88|409.98|411.9|410|411.85|409.95|11
1731646030000|2024-11-15 04:47:10|411.87|409.97|411.69|409.79|411.87|409.97|411.69|409.79|12
1731646040000|2024-11-15 04:47:20|411.7|409.8|411.55|409.65|411.7|409.8|411.55|409.65|6
1731646050000|2024-11-15 04:47:30|411.54|409.64|411.48|409.58|411.54|409.64|411.48|409.58|11
1731646060000|2024-11-15 04:47:40|411.51|409.61|411.34|409.44|411.52|409.62|411.34|409.44|10
1731646070000|2024-11-15 04:47:50|411.33|409.43|411.16|409.26|411.34|409.44|411.16|409.26|6
1731646080000|2024-11-15 04:48:00|411.15|409.25|411.17|409.27|411.18|409.28|411.14|409.24|10
1731646090000|2024-11-15 04:48:10|411.16|409.26|411.2|409.3|411.2|409.3|411.16|409.26|5
1731646100000|2024-11-15 04:48:20|411.21|409.31|411.21|409.31|411.21|409.31|411.19|409.29|5
1731646110000|2024-11-15 04:48:30|411.3|409.4|411.32|409.42|411.32|409.42|411.29|409.39|6
1731646120000|2024-11-15 04:48:40|411.33|409.43|411.59|409.69|411.59|409.69|411.33|409.43|11
1731646130000|2024-11-15 04:48:50|411.6|409.7|411.58|409.68|411.6|409.7|411.58|409.68|5
1731646140000|2024-11-15 04:49:00|411.59|409.69|411.59|409.69|411.6|409.7|411.58|409.68|5
1731646150000|2024-11-15 04:49:10|411.6|409.7|411.46|409.56|411.64|409.74|411.46|409.56|6
1731646160000|2024-11-15 04:49:20|411.45|409.55|411.44|409.54|411.45|409.55|411.44|409.54|4
1731646170000|2024-11-15 04:49:30|411.43|409.53|411.41|409.51|411.43|409.53|411.41|409.51|3
1731646180000|2024-11-15 04:49:40|411.4|409.5|411.47|409.57|411.48|409.58|411.39|409.49|6
1731646190000|2024-11-15 04:49:50|411.46|409.56|411.52|409.62|411.52|409.62|411.46|409.56|6
1731646200000|2024-11-15 04:50:00|411.53|409.63|411.65|409.75|411.65|409.75|411.51|409.61|15
1731646210000|2024-11-15 04:50:10|411.66|409.76|412.3|410.4|412.32|410.42|411.66|409.76|20
1731646220000|2024-11-15 04:50:20|412.29|410.39|411.78|409.88|412.29|410.39|411.78|409.88|22
1731646230000|2024-11-15 04:50:30|411.77|409.87|411.71|409.81|411.77|409.87|411.71|409.81|11
1731646240000|2024-11-15 04:50:40|411.7|409.8|411.43|409.53|411.7|409.8|411.43|409.53|8
1731646250000|2024-11-15 04:50:50|411.42|409.52|411.46|409.56|411.5|409.6|411.42|409.52|10
1731646260000|2024-11-15 04:51:00|411.49|409.59|411.44|409.54|411.52|409.62|411.43|409.53|13
1731646270000|2024-11-15 04:51:10|411.43|409.53|411.3|409.4|411.43|409.53|411.27|409.37|12
1731646280000|2024-11-15 04:51:20|411.28|409.38|411.65|409.75|411.68|409.78|411.28|409.38|15
1731646290000|2024-11-15 04:51:30|411.66|409.76|411.98|410.08|411.98|410.08|411.66|409.76|14
1731646300000|2024-11-15 04:51:40|411.99|410.09|412.16|410.26|412.21|410.31|411.99|410.09|14
1731646310000|2024-11-15 04:51:50|412.15|410.25|411.94|410.04|412.17|410.27|411.94|410.04|20
1731646320000|2024-11-15 04:52:00|411.93|410.03|412.16|410.26|412.28|410.38|411.91|410.01|21
1731646330000|2024-11-15 04:52:10|412.17|410.27|411.9|410|412.18|410.28|411.89|409.99|14
1731646340000|2024-11-15 04:52:20|411.91|410.01|411.81|409.91|412.11|410.21|411.78|409.88|20
1731646350000|2024-11-15 04:52:30|411.82|409.92|411.87|409.97|411.91|410.01|411.81|409.91|5
1731646360000|2024-11-15 04:52:40|411.88|409.98|411.88|409.98|411.88|409.98|411.82|409.92|11
1731646370000|2024-11-15 04:52:50|411.87|409.97|411.8|409.9|411.87|409.97|411.71|409.81|9
1731646380000|2024-11-15 04:53:00|411.79|409.89|412.07|410.17|412.07|410.17|411.77|409.87|14
1731646390000|2024-11-15 04:53:10|412.08|410.18|412.26|410.36|412.26|410.36|412.08|410.18|12
1731646400000|2024-11-15 04:53:20|412.27|410.37|412.49|410.59|412.49|410.59|412.27|410.37|14
1731646410000|2024-11-15 04:53:30|412.48|410.58|412.48|410.58|412.5|410.6|412.47|410.57|8
1731646420000|2024-11-15 04:53:40|412.49|410.59|412.54|410.64|412.56|410.66|412.49|410.59|7
1731646430000|2024-11-15 04:53:50|412.55|410.65|412.61|410.71|412.61|410.71|412.55|410.65|4
1731646440000|2024-11-15 04:54:00|412.64|410.74|412.53|410.63|412.64|410.74|412.48|410.58|11
1731646450000|2024-11-15 04:54:10|412.52|410.62|412.24|410.34|412.52|410.62|412.19|410.29|15
1731646460000|2024-11-15 04:54:20|412.15|410.25|411.44|409.54|412.15|410.25|411.44|409.54|14
1731646470000|2024-11-15 04:54:30|411.42|409.52|411.2|409.3|411.42|409.52|411.2|409.3|20
1731646480000|2024-11-15 04:54:40|411.21|409.31|411.09|409.19|411.21|409.31|411.09|409.19|8
1731646490000|2024-11-15 04:54:50|411.08|409.18|411.11|409.21|411.11|409.21|411.06|409.16|7
1731646500000|2024-11-15 04:55:00|411.1|409.2|411.67|409.77|411.67|409.77|411.09|409.19|19
1731646510000|2024-11-15 04:55:10|411.59|409.69|411.9|410|411.9|410|411.59|409.69|22
1731646520000|2024-11-15 04:55:20|411.89|409.99|411.85|409.95|411.89|409.99|411.76|409.86|21
1731646530000|2024-11-15 04:55:30|411.84|409.94|411.96|410.06|411.98|410.08|411.84|409.94|14
1731646540000|2024-11-15 04:55:40|412.02|410.12|412.05|410.15|412.05|410.15|412|410.1|9
1731646550000|2024-11-15 04:55:50|412.06|410.16|412.03|410.13|412.11|410.21|411.97|410.07|10
1731646560000|2024-11-15 04:56:00|412.04|410.14|411.94|410.04|412.09|410.19|411.93|410.03|13
1731646570000|2024-11-15 04:56:10|412.01|410.11|412.05|410.15|412.07|410.17|411.99|410.09|11
1731646580000|2024-11-15 04:56:20|412.08|410.18|412.46|410.56|412.46|410.56|412.08|410.18|14
1731646590000|2024-11-15 04:56:30|412.49|410.59|412.76|410.86|412.76|410.86|412.49|410.59|19
1731646600000|2024-11-15 04:56:40|412.77|410.87|413.04|411.14|413.04|411.14|412.77|410.87|12
1731646610000|2024-11-15 04:56:50|413.05|411.15|413.09|411.19|413.15|411.25|413.05|411.15|11
1731646620000|2024-11-15 04:57:00|413.18|411.28|413.47|411.57|413.47|411.57|413.17|411.27|20
1731646630000|2024-11-15 04:57:10|413.48|411.58|413.71|411.81|413.71|411.81|413.47|411.57|12
1731646640000|2024-11-15 04:57:20|413.72|411.82|413.9|412|413.9|412|413.72|411.82|15
1731646650000|2024-11-15 04:57:30|413.91|412.01|414.29|412.39|414.3|412.4|413.91|412.01|19
1731646660000|2024-11-15 04:57:40|414.28|412.38|414.28|412.38|414.3|412.4|414.27|412.37|11
1731646670000|2024-11-15 04:57:50|414.27|412.37|414.34|412.44|414.4|412.5|414.27|412.37|13
1731646680000|2024-11-15 04:58:00|414.33|412.43|414.16|412.26|414.33|412.43|414.13|412.23|9
1731646690000|2024-11-15 04:58:10|414.15|412.25|413.81|411.91|414.15|412.25|413.81|411.91|15
1731646700000|2024-11-15 04:58:20|413.8|411.9|413.75|411.85|413.82|411.92|413.75|411.85|10
1731646710000|2024-11-15 04:58:30|413.69|411.79|413.63|411.73|413.71|411.81|413.52|411.62|18
1731646720000|2024-11-15 04:58:40|413.59|411.69|413.62|411.72|413.63|411.73|413.59|411.69|3
1731646730000|2024-11-15 04:58:50|413.54|411.64|413.36|411.46|413.54|411.64|413.27|411.37|14
1731646740000|2024-11-15 04:59:00|413.4|411.5|413.38|411.48|413.4|411.5|413.36|411.46|8
1731646750000|2024-11-15 04:59:10|413.39|411.49|413.43|411.53|413.47|411.57|413.39|411.49|4
1731646760000|2024-11-15 04:59:20|413.44|411.54|413.46|411.56|413.58|411.68|413.42|411.52|10
1731646770000|2024-11-15 04:59:30|413.53|411.63|413.56|411.66|413.56|411.66|413.44|411.54|4
1731646780000|2024-11-15 04:59:40|413.66|411.76|413.76|411.86|413.76|411.86|413.64|411.74|8
1731646790000|2024-11-15 04:59:50|413.77|411.87|413.78|411.88|413.78|411.88|413.76|411.86|8
1731646800000|2024-11-15 05:00:00|413.77|411.87|413.54|411.64|413.84|411.94|413.54|411.64|19
1731646810000|2024-11-15 05:00:10|413.53|411.63|413.13|411.23|413.54|411.64|413.11|411.21|21
1731646820000|2024-11-15 05:00:20|413.12|411.22|413.16|411.26|413.17|411.27|413.07|411.17|13
1731646830000|2024-11-15 05:00:30|413.17|411.27|413.43|411.53|413.48|411.58|413.17|411.27|21
1731646840000|2024-11-15 05:00:40|413.4|411.5|413.93|412.03|413.93|412.03|413.4|411.5|21
1731646850000|2024-11-15 05:00:50|413.94|412.04|413.98|412.08|413.98|412.08|413.93|412.03|9
1731646860000|2024-11-15 05:01:00|413.97|412.07|414.07|412.17|414.12|412.22|413.91|412.01|20
1731646870000|2024-11-15 05:01:10|414.08|412.18|414.39|412.49|414.39|412.49|414.07|412.17|14
1731646880000|2024-11-15 05:01:20|414.38|412.48|414.68|412.78|414.68|412.78|414.38|412.48|21
1731646890000|2024-11-15 05:01:30|414.67|412.77|414.55|412.65|414.67|412.77|414.47|412.57|13
1731646900000|2024-11-15 05:01:40|414.65|412.75|414.52|412.62|414.66|412.76|414.52|412.62|13
1731646910000|2024-11-15 05:01:50|414.51|412.61|414.26|412.36|414.51|412.61|414.25|412.35|15
1731646920000|2024-11-15 05:02:00|414.27|412.37|414.54|412.64|414.61|412.71|414.05|412.15|19
1731646930000|2024-11-15 05:02:10|414.53|412.63|414.37|412.47|414.53|412.63|414.35|412.45|16
1731646940000|2024-11-15 05:02:20|414.47|412.57|414.61|412.71|414.62|412.72|414.4|412.5|12
1731646950000|2024-11-15 05:02:30|414.62|412.72|414.66|412.76|414.66|412.76|414.62|412.72|5
1731646960000|2024-11-15 05:02:40|414.65|412.75|414.43|412.53|414.65|412.75|414.38|412.48|19
1731646970000|2024-11-15 05:02:50|414.45|412.55|414.53|412.63|414.54|412.64|414.45|412.55|14
1731646980000|2024-11-15 05:03:00|414.46|412.56|414.65|412.75|414.65|412.75|414.45|412.55|13
1731646990000|2024-11-15 05:03:10|414.66|412.76|414.83|412.93|414.83|412.93|414.65|412.75|12
1731647000000|2024-11-15 05:03:20|414.79|412.89|414.83|412.93|414.83|412.93|414.79|412.89|8
1731647010000|2024-11-15 05:03:30|414.84|412.94|415.06|413.16|415.07|413.17|414.84|412.94|7
1731647020000|2024-11-15 05:03:40|415.03|413.13|414.9|413|415.04|413.14|414.87|412.97|15
1731647030000|2024-11-15 05:03:50|414.91|413.01|415|413.1|415|413.1|414.91|413.01|5
1731647040000|2024-11-15 05:04:00|415.01|413.11|415.07|413.17|415.07|413.17|415.01|413.11|6
1731647050000|2024-11-15 05:04:10|415.12|413.22|415.04|413.14|415.15|413.25|415.03|413.13|13
1731647060000|2024-11-15 05:04:20|415.05|413.15|415.36|413.46|415.39|413.49|415.05|413.15|16
1731647070000|2024-11-15 05:04:30|415.37|413.47|415.63|413.73|415.64|413.74|415.37|413.47|14
1731647080000|2024-11-15 05:04:40|415.62|413.72|415.56|413.66|415.62|413.72|415.45|413.55|15
1731647090000|2024-11-15 05:04:50|415.57|413.67|415.8|413.9|415.8|413.9|415.57|413.67|11
1731647100000|2024-11-15 05:05:00|415.81|413.91|415.87|413.97|415.88|413.98|415.79|413.89|14
1731647110000|2024-11-15 05:05:10|415.86|413.96|415.62|413.72|415.86|413.96|415.62|413.72|10
1731647120000|2024-11-15 05:05:20|415.61|413.71|415.5|413.6|415.7|413.8|415.49|413.59|23
1731647130000|2024-11-15 05:05:30|415.49|413.59|415.11|413.21|415.49|413.59|415.02|413.12|14
1731647140000|2024-11-15 05:05:40|415.12|413.22|414.8|412.9|415.12|413.22|414.8|412.9|15
1731647150000|2024-11-15 05:05:50|414.74|412.84|414.6|412.7|414.74|412.84|414.6|412.7|11
1731647160000|2024-11-15 05:06:00|414.59|412.69|414.36|412.46|414.59|412.69|414.36|412.46|25
1731647170000|2024-11-15 05:06:10|414.3|412.4|413.5|411.6|414.3|412.4|413.49|411.59|25
1731647180000|2024-11-15 05:06:20|413.51|411.61|413.75|411.85|413.76|411.86|413.48|411.58|19
1731647190000|2024-11-15 05:06:30|413.74|411.84|413.27|411.37|413.74|411.84|413.27|411.37|20
1731647200000|2024-11-15 05:06:40|413.22|411.32|413.13|411.23|413.22|411.32|413.03|411.13|16
1731647210000|2024-11-15 05:06:50|413.14|411.24|413.78|411.88|413.78|411.88|413.14|411.24|23
1731647220000|2024-11-15 05:07:00|413.77|411.87|413.89|411.99|413.89|411.99|413.76|411.86|15
1731647230000|2024-11-15 05:07:10|413.9|412|414.1|412.2|414.1|412.2|413.9|412|15
1731647240000|2024-11-15 05:07:20|414.11|412.21|414.38|412.48|414.41|412.51|414.1|412.2|26
1731647250000|2024-11-15 05:07:30|414.37|412.47|413.88|411.98|414.38|412.48|413.82|411.92|13
1731647260000|2024-11-15 05:07:40|413.89|411.99|413.98|412.08|413.98|412.08|413.89|411.99|12
1731647270000|2024-11-15 05:07:50|413.99|412.09|414.3|412.4|414.3|412.4|413.99|412.09|13
1731647280000|2024-11-15 05:08:00|414.31|412.41|414.83|412.93|414.83|412.93|414.31|412.41|22
1731647290000|2024-11-15 05:08:10|414.82|412.92|415.15|413.25|415.15|413.25|414.82|412.92|17
1731647300000|2024-11-15 05:08:20|415.16|413.26|415.62|413.72|415.62|413.72|415.16|413.26|16
1731647310000|2024-11-15 05:08:30|415.61|413.71|415.4|413.5|415.64|413.74|415.4|413.5|9
1731647320000|2024-11-15 05:08:40|415.39|413.49|415.3|413.4|415.39|413.49|415.13|413.23|12
1731647330000|2024-11-15 05:08:50|415.31|413.41|415.54|413.64|415.54|413.64|415.31|413.41|13
1731647340000|2024-11-15 05:09:00|415.55|413.65|415.71|413.81|415.71|413.81|415.54|413.64|20
1731647350000|2024-11-15 05:09:10|415.72|413.82|416.06|414.16|416.06|414.16|415.72|413.82|19
1731647360000|2024-11-15 05:09:20|416.07|414.17|416.21|414.31|416.25|414.35|416.07|414.17|20
1731647370000|2024-11-15 05:09:30|416.17|414.27|416.38|414.48|416.38|414.48|416.17|414.27|16
1731647380000|2024-11-15 05:09:40|416.39|414.49|416.34|414.44|416.41|414.51|416.34|414.44|12
1731647390000|2024-11-15 05:09:50|416.35|414.45|416.16|414.26|416.35|414.45|416.16|414.26|14
1731647400000|2024-11-15 05:10:00|416.15|414.25|416.02|414.12|416.23|414.33|416.02|414.12|16
1731647410000|2024-11-15 05:10:10|416.03|414.13|415.95|414.05|416.03|414.13|415.94|414.04|15
1731647420000|2024-11-15 05:10:20|415.94|414.04|415.73|413.83|415.94|414.04|415.69|413.79|12
1731647430000|2024-11-15 05:10:30|415.78|413.88|415.8|413.9|415.83|413.93|415.77|413.87|14
1731647440000|2024-11-15 05:10:40|415.85|413.95|415.84|413.94|415.85|413.95|415.83|413.93|4
1731647450000|2024-11-15 05:10:50|415.83|413.93|415.93|414.03|416.02|414.12|415.81|413.91|8
1731647460000|2024-11-15 05:11:00|415.92|414.02|415.76|413.86|415.93|414.03|415.76|413.86|10
1731647470000|2024-11-15 05:11:10|415.75|413.85|415.89|413.99|416.03|414.13|415.66|413.76|20
1731647480000|2024-11-15 05:11:20|415.9|414|416.15|414.25|416.15|414.25|415.9|414|12
1731647490000|2024-11-15 05:11:30|416.22|414.32|416.43|414.53|416.47|414.57|416.2|414.3|13
1731647500000|2024-11-15 05:11:40|416.42|414.52|416.24|414.34|416.42|414.52|416.21|414.31|10
1731647510000|2024-11-15 05:11:50|416.18|414.28|416.14|414.24|416.24|414.34|416.14|414.24|7
1731647520000|2024-11-15 05:12:00|416.15|414.25|416.07|414.17|416.16|414.26|415.99|414.09|16
1731647530000|2024-11-15 05:12:10|416.08|414.18|416.26|414.36|416.29|414.39|416.08|414.18|14
1731647540000|2024-11-15 05:12:20|416.25|414.35|416.23|414.33|416.27|414.37|416.23|414.33|11
1731647550000|2024-11-15 05:12:30|416.22|414.32|415.85|413.95|416.22|414.32|415.74|413.84|18
1731647560000|2024-11-15 05:12:40|415.72|413.82|415.86|413.96|415.87|413.97|415.68|413.78|19
1731647570000|2024-11-15 05:12:50|415.85|413.95|415.83|413.93|415.87|413.97|415.83|413.93|9
1731647580000|2024-11-15 05:13:00|415.82|413.92|415.56|413.66|415.82|413.92|415.56|413.66|12
1731647590000|2024-11-15 05:13:10|415.55|413.65|415.51|413.61|415.55|413.65|415.51|413.61|5
1731647600000|2024-11-15 05:13:20|415.5|413.6|415.48|413.58|415.5|413.6|415.48|413.58|3
1731647610000|2024-11-15 05:13:30|415.34|413.44|414.86|412.96|415.42|413.52|414.86|412.96|20
1731647620000|2024-11-15 05:13:40|414.85|412.95|414.53|412.63|414.85|412.95|414.53|412.63|17
1731647630000|2024-11-15 05:13:50|414.52|412.62|414.46|412.56|414.52|412.62|414.45|412.55|11
1731647640000|2024-11-15 05:14:00|414.51|412.61|414.81|412.91|414.81|412.91|414.49|412.59|15
1731647650000|2024-11-15 05:14:10|414.82|412.92|414.91|413.01|414.91|413.01|414.82|412.92|7
1731647660000|2024-11-15 05:14:20|414.92|413.02|415.12|413.22|415.12|413.22|414.92|413.02|12
1731647670000|2024-11-15 05:14:30|415.11|413.21|415.24|413.34|415.26|413.36|415.08|413.18|16
1731647680000|2024-11-15 05:14:40|415.23|413.33|415.12|413.22|415.23|413.33|415.12|413.22|9
1731647690000|2024-11-15 05:14:50|415.13|413.23|415.17|413.27|415.17|413.27|415.12|413.22|4
1731647700000|2024-11-15 05:15:00|414.99|413.09|415.17|413.27|415.24|413.34|414.98|413.08|16
1731647710000|2024-11-15 05:15:10|415.12|413.22|414.54|412.64|415.12|413.22|414.54|412.64|19
1731647720000|2024-11-15 05:15:20|414.55|412.65|414.67|412.77|414.75|412.85|414.55|412.65|12
1731647730000|2024-11-15 05:15:30|414.64|412.74|414.43|412.53|414.64|412.74|414.41|412.51|15
1731647740000|2024-11-15 05:15:40|414.42|412.52|414.24|412.34|414.42|412.52|414.24|412.34|11
1731647750000|2024-11-15 05:15:50|414.23|412.33|413.96|412.06|414.24|412.34|413.96|412.06|14
1731647760000|2024-11-15 05:16:00|413.95|412.05|413.5|411.6|413.95|412.05|413.5|411.6|22
1731647770000|2024-11-15 05:16:10|413.45|411.55|413.01|411.11|413.45|411.55|413.01|411.11|16
1731647780000|2024-11-15 05:16:20|413|411.1|412.76|410.86|413|411.1|412.59|410.69|14
1731647790000|2024-11-15 05:16:30|412.75|410.85|412.67|410.77|412.83|410.93|412.67|410.77|17
1731647800000|2024-11-15 05:16:40|412.66|410.76|412.29|410.39|412.66|410.76|412.29|410.39|13
1731647810000|2024-11-15 05:16:50|412.28|410.38|412.2|410.3|412.28|410.38|412.2|410.3|19
1731647820000|2024-11-15 05:17:00|412.16|410.26|412.12|410.22|412.23|410.33|412.07|410.17|21
1731647830000|2024-11-15 05:17:10|412.11|410.21|412.14|410.24|412.18|410.28|411.9|410|21
1731647840000|2024-11-15 05:17:20|412.17|410.27|412.45|410.55|412.45|410.55|412.17|410.27|16
1731647850000|2024-11-15 05:17:30|412.46|410.56|412.64|410.74|412.68|410.78|412.45|410.55|19
1731647860000|2024-11-15 05:17:40|412.65|410.75|412.84|410.94|412.85|410.95|412.65|410.75|11
1731647870000|2024-11-15 05:17:50|412.85|410.95|413.17|411.27|413.17|411.27|412.83|410.93|21
1731647880000|2024-11-15 05:18:00|413.18|411.28|413.03|411.13|413.29|411.39|413.02|411.12|15
1731647890000|2024-11-15 05:18:10|412.89|410.99|412.66|410.76|412.89|410.99|412.61|410.71|15
1731647900000|2024-11-15 05:18:20|412.65|410.75|412.96|411.06|412.96|411.06|412.63|410.73|17
1731647910000|2024-11-15 05:18:30|412.97|411.07|413.24|411.34|413.24|411.34|412.97|411.07|20
1731647920000|2024-11-15 05:18:40|413.32|411.42|413.74|411.84|413.74|411.84|413.32|411.42|21
1731647930000|2024-11-15 05:18:50|413.75|411.85|413.86|411.96|413.86|411.96|413.75|411.85|9
1731647940000|2024-11-15 05:19:00|413.85|411.95|414.03|412.13|414.03|412.13|413.85|411.95|18
1731647950000|2024-11-15 05:19:10|414.1|412.2|414.41|412.51|414.43|412.53|414.08|412.18|15
1731647960000|2024-11-15 05:19:20|414.36|412.46|414.1|412.2|414.36|412.46|414.08|412.18|10
1731647970000|2024-11-15 05:19:30|414.11|412.21|414|412.1|414.25|412.35|414|412.1|12
1731647980000|2024-11-15 05:19:40|413.99|412.09|414.03|412.13|414.04|412.14|413.98|412.08|11
1731647990000|2024-11-15 05:19:50|414.04|412.14|414.05|412.15|414.05|412.15|414.03|412.13|4
1731648000000|2024-11-15 05:20:00|414.04|412.14|414.15|412.25|414.15|412.25|414.04|412.14|10
1731648010000|2024-11-15 05:20:10|414.2|412.3|414.32|412.42|414.33|412.43|414.11|412.21|17
1731648020000|2024-11-15 05:20:20|414.33|412.43|414.12|412.22|414.34|412.44|414.12|412.22|14
1731648030000|2024-11-15 05:20:30|414.13|412.23|414.19|412.29|414.19|412.29|414.13|412.23|11
1731648040000|2024-11-15 05:20:40|414.02|412.12|413.95|412.05|414.03|412.13|413.95|412.05|8
1731648050000|2024-11-15 05:20:50|413.94|412.04|414|412.1|414.01|412.11|413.94|412.04|10
1731648060000|2024-11-15 05:21:00|413.99|412.09|413.91|412.01|414.14|412.24|413.89|411.99|14
1731648070000|2024-11-15 05:21:10|413.92|412.02|414.2|412.3|414.2|412.3|413.92|412.02|16
1731648080000|2024-11-15 05:21:20|414.21|412.31|414.14|412.24|414.25|412.35|414.13|412.23|13
1731648090000|2024-11-15 05:21:30|414.13|412.23|414.05|412.15|414.16|412.26|414.05|412.15|11
1731648100000|2024-11-15 05:21:40|414.07|412.17|414.24|412.34|414.24|412.34|414.04|412.14|12
1731648110000|2024-11-15 05:21:50|414.23|412.33|414.31|412.41|414.31|412.41|414.23|412.33|9
1731648120000|2024-11-15 05:22:00|414.32|412.42|414.72|412.82|414.72|412.82|414.32|412.42|13
1731648130000|2024-11-15 05:22:10|414.73|412.83|414.95|413.05|414.95|413.05|414.73|412.83|17
1731648140000|2024-11-15 05:22:20|414.96|413.06|415.09|413.19|415.09|413.19|414.96|413.06|18
1731648150000|2024-11-15 05:22:30|415.1|413.2|415.36|413.46|415.36|413.46|415.1|413.2|15
1731648160000|2024-11-15 05:22:40|415.37|413.47|415.51|413.61|415.51|413.61|415.36|413.46|16
1731648170000|2024-11-15 05:22:50|415.52|413.62|415.86|413.96|415.86|413.96|415.52|413.62|12
1731648180000|2024-11-15 05:23:00|415.87|413.97|415.95|414.05|415.95|414.05|415.87|413.97|13
1731648190000|2024-11-15 05:23:10|415.96|414.06|415.94|414.04|415.98|414.08|415.87|413.97|8
1731648200000|2024-11-15 05:23:20|415.93|414.03|416.02|414.12|416.02|414.12|415.93|414.03|10
1731648210000|2024-11-15 05:23:30|416.01|414.11|416.24|414.34|416.24|414.34|416.01|414.11|16
1731648220000|2024-11-15 05:23:40|416.25|414.35|416.07|414.17|416.25|414.35|416.05|414.15|6
1731648230000|2024-11-15 05:23:50|416.06|414.16|416.09|414.19|416.09|414.19|416.06|414.16|6
1731648240000|2024-11-15 05:24:00|416|414.1|416.12|414.22|416.12|414.22|415.99|414.09|10
1731648250000|2024-11-15 05:24:10|416.11|414.21|415.73|413.83|416.11|414.21|415.72|413.82|10
1731648260000|2024-11-15 05:24:20|415.74|413.84|415.79|413.89|415.79|413.89|415.71|413.81|8
1731648270000|2024-11-15 05:24:30|415.78|413.88|415.45|413.55|415.79|413.89|415.44|413.54|13
1731648280000|2024-11-15 05:24:40|415.44|413.54|415.41|413.51|415.45|413.55|415.41|413.51|8
1731648290000|2024-11-15 05:24:50|415.4|413.5|415.32|413.42|415.4|413.5|415.32|413.42|6
1731648300000|2024-11-15 05:25:00|415.33|413.43|415.26|413.36|415.38|413.48|415.24|413.34|6
1731648310000|2024-11-15 05:25:10|415.27|413.37|415.49|413.59|415.49|413.59|415.27|413.37|16
1731648320000|2024-11-15 05:25:20|415.5|413.6|415.84|413.94|415.84|413.94|415.5|413.6|14
1731648330000|2024-11-15 05:25:30|415.85|413.95|415.86|413.96|415.86|413.96|415.85|413.95|4
1731648340000|2024-11-15 05:25:40|415.85|413.95|415.68|413.78|415.85|413.95|415.67|413.77|10
1731648350000|2024-11-15 05:25:50|415.69|413.79|415.72|413.82|415.73|413.83|415.69|413.79|6
1731648360000|2024-11-15 05:26:00|415.73|413.83|415.81|413.91|415.81|413.91|415.73|413.83|6
1731648370000|2024-11-15 05:26:10|415.85|413.95|416|414.1|416.05|414.15|415.85|413.95|13
1731648380000|2024-11-15 05:26:20|416.01|414.11|416.29|414.39|416.29|414.39|416.01|414.11|15
1731648390000|2024-11-15 05:26:30|416.3|414.4|416.29|414.39|416.31|414.41|416.29|414.39|4
1731648400000|2024-11-15 05:26:40|416.3|414.4|416.34|414.44|416.35|414.45|416.3|414.4|9
1731648410000|2024-11-15 05:26:50|416.33|414.43|416.4|414.5|416.4|414.5|416.27|414.37|11
1731648420000|2024-11-15 05:27:00|416.41|414.51|416.21|414.31|416.41|414.51|416.15|414.25|7
1731648430000|2024-11-15 05:27:10|416.22|414.32|416.2|414.3|416.22|414.32|416.2|414.3|3
1731648440000|2024-11-15 05:27:20|416.15|414.25|416.08|414.18|416.15|414.25|416.05|414.15|12
1731648450000|2024-11-15 05:27:30|416.09|414.19|416.01|414.11|416.15|414.25|416.01|414.11|12
1731648460000|2024-11-15 05:27:40|416|414.1|416.28|414.38|416.28|414.38|415.95|414.05|20
1731648470000|2024-11-15 05:27:50|416.29|414.39|416.31|414.41|416.31|414.41|416.28|414.38|8
1731648480000|2024-11-15 05:28:00|416.32|414.42|416.27|414.37|416.45|414.55|416.25|414.35|11
1731648490000|2024-11-15 05:28:10|416.28|414.38|416.39|414.49|416.39|414.49|416.28|414.38|11
1731648500000|2024-11-15 05:28:20|416.38|414.48|416.25|414.35|416.39|414.49|416.25|414.35|9
1731648510000|2024-11-15 05:28:30|416.16|414.26|416.05|414.15|416.18|414.28|416.05|414.15|9
1731648520000|2024-11-15 05:28:40|416.06|414.16|416.32|414.42|416.32|414.42|416.06|414.16|13
1731648530000|2024-11-15 05:28:50|416.33|414.43|416.38|414.48|416.38|414.48|416.33|414.43|6
1731648540000|2024-11-15 05:29:00|416.39|414.49|416.21|414.31|416.39|414.49|416.19|414.29|10
1731648550000|2024-11-15 05:29:10|416.22|414.32|416.4|414.5|416.4|414.5|416.22|414.32|7
1731648560000|2024-11-15 05:29:20|416.41|414.51|416.39|414.49|416.43|414.53|416.31|414.41|10
1731648570000|2024-11-15 05:29:30|416.4|414.5|416.53|414.63|416.53|414.63|416.39|414.49|9
1731648580000|2024-11-15 05:29:40|416.54|414.64|416.65|414.75|416.72|414.82|416.54|414.64|7
1731648590000|2024-11-15 05:29:50|416.67|414.77|416.79|414.89|416.8|414.9|416.67|414.77|16
1731648600000|2024-11-15 05:30:00|416.86|414.96|416.9|415|416.9|415|416.85|414.95|7
1731648610000|2024-11-15 05:30:10|416.89|414.99|416.6|414.7|417.01|415.11|416.6|414.7|17
1731648620000|2024-11-15 05:30:20|416.59|414.69|416.56|414.66|416.59|414.69|416.49|414.59|10
1731648630000|2024-11-15 05:30:30|416.57|414.67|416.58|414.68|416.59|414.69|416.57|414.67|4
1731648640000|2024-11-15 05:30:40|416.54|414.64|416.66|414.76|416.66|414.76|416.44|414.54|13
1731648650000|2024-11-15 05:30:50|416.65|414.75|416.67|414.77|416.67|414.77|416.65|414.75|5
1731648660000|2024-11-15 05:31:00|416.66|414.76|416.8|414.9|416.8|414.9|416.5|414.6|13
1731648670000|2024-11-15 05:31:10|416.79|414.89|416.95|415.05|416.95|415.05|416.78|414.88|14
1731648680000|2024-11-15 05:31:20|416.96|415.06|417.16|415.26|417.16|415.26|416.96|415.06|7
1731648690000|2024-11-15 05:31:30|417.17|415.27|417.1|415.2|417.19|415.29|417.08|415.18|16
1731648700000|2024-11-15 05:31:40|417.11|415.21|417.02|415.12|417.11|415.21|417.02|415.12|9
1731648710000|2024-11-15 05:31:50|417.03|415.13|416.74|414.84|417.03|415.13|416.74|414.84|11
1731648720000|2024-11-15 05:32:00|416.73|414.83|416.5|414.6|416.73|414.83|416.5|414.6|11
1731648730000|2024-11-15 05:32:10|416.51|414.61|416.6|414.7|416.62|414.72|416.48|414.58|13
1731648740000|2024-11-15 05:32:20|416.58|414.68|416.72|414.82|416.72|414.82|416.55|414.65|13
1731648750000|2024-11-15 05:32:30|416.73|414.83|416.88|414.98|416.88|414.98|416.73|414.83|5
1731648760000|2024-11-15 05:32:40|416.85|414.95|416.82|414.92|416.88|414.98|416.81|414.91|8
1731648770000|2024-11-15 05:32:50|416.77|414.87|416.91|415.01|416.91|415.01|416.77|414.87|7
1731648780000|2024-11-15 05:33:00|416.8|414.9|416.64|414.74|416.84|414.94|416.62|414.72|11
1731648790000|2024-11-15 05:33:10|416.63|414.73|416.55|414.65|416.63|414.73|416.44|414.54|12
1731648800000|2024-11-15 05:33:20|416.54|414.64|416.74|414.84|416.74|414.84|416.54|414.64|8
1731648810000|2024-11-15 05:33:30|416.75|414.85|416.73|414.83|416.8|414.9|416.73|414.83|14
1731648820000|2024-11-15 05:33:40|416.72|414.82|416.67|414.77|416.72|414.82|416.67|414.77|11
1731648830000|2024-11-15 05:33:50|416.68|414.78|416.63|414.73|416.68|414.78|416.61|414.71|10
1731648840000|2024-11-15 05:34:00|416.72|414.82|416.6|414.7|416.72|414.82|416.6|414.7|9
1731648850000|2024-11-15 05:34:10|416.62|414.72|416.69|414.79|416.71|414.81|416.58|414.68|14
1731648860000|2024-11-15 05:34:20|416.68|414.78|416.58|414.68|416.68|414.78|416.54|414.64|8
1731648870000|2024-11-15 05:34:30|416.61|414.71|416.59|414.69|416.61|414.71|416.56|414.66|4
1731648880000|2024-11-15 05:34:40|416.6|414.7|416.51|414.61|416.6|414.7|416.47|414.57|7
1731648890000|2024-11-15 05:34:50|416.52|414.62|416.73|414.83|416.73|414.83|416.52|414.62|7
1731648900000|2024-11-15 05:35:00|416.74|414.84|416.66|414.76|416.76|414.86|416.66|414.76|14
1731648910000|2024-11-15 05:35:10|416.65|414.75|416.45|414.55|416.65|414.75|416.42|414.52|20
1731648920000|2024-11-15 05:35:20|416.44|414.54|416.4|414.5|416.44|414.54|416.37|414.47|3
1731648930000|2024-11-15 05:35:30|416.32|414.42|415.97|414.07|416.33|414.43|415.97|414.07|20
1731648940000|2024-11-15 05:35:40|415.96|414.06|415.75|413.85|415.96|414.06|415.74|413.84|15
1731648950000|2024-11-15 05:35:50|415.76|413.86|415.85|413.95|415.86|413.96|415.75|413.85|7
1731648960000|2024-11-15 05:36:00|415.86|413.96|416.21|414.31|416.3|414.4|415.86|413.96|21
1731648970000|2024-11-15 05:36:10|416.22|414.32|416.42|414.52|416.43|414.53|416.22|414.32|9
1731648980000|2024-11-15 05:36:20|416.41|414.51|416.14|414.24|416.41|414.51|416.14|414.24|10
1731648990000|2024-11-15 05:36:30|416.15|414.25|416.34|414.44|416.34|414.44|416.15|414.25|9
1731649000000|2024-11-15 05:36:40|416.35|414.45|416.56|414.66|416.56|414.66|416.35|414.45|11
1731649010000|2024-11-15 05:36:50|416.54|414.64|416.55|414.65|416.56|414.66|416.53|414.63|6
1731649020000|2024-11-15 05:37:00|416.62|414.72|416.53|414.63|416.62|414.72|416.53|414.63|10
1731649030000|2024-11-15 05:37:10|416.54|414.64|416.72|414.82|416.73|414.83|416.54|414.64|12
1731649040000|2024-11-15 05:37:20|416.69|414.79|416.54|414.64|416.76|414.86|416.54|414.64|15
1731649050000|2024-11-15 05:37:30|416.53|414.63|416.8|414.9|416.88|414.98|416.53|414.63|10
1731649060000|2024-11-15 05:37:40|416.81|414.91|416.82|414.92|416.82|414.92|416.81|414.91|4
1731649070000|2024-11-15 05:37:50|416.81|414.91|416.7|414.8|416.81|414.91|416.7|414.8|7
1731649080000|2024-11-15 05:38:00|416.69|414.79|416.56|414.66|416.69|414.79|416.56|414.66|10
1731649090000|2024-11-15 05:38:10|416.57|414.67|416.68|414.78|416.68|414.78|416.57|414.67|4
1731649100000|2024-11-15 05:38:20|416.8|414.9|417.01|415.11|417.01|415.11|416.79|414.89|10
1731649110000|2024-11-15 05:38:30|416.86|414.96|416.81|414.91|416.86|414.96|416.8|414.9|8
1731649120000|2024-11-15 05:38:40|416.82|414.92|416.94|415.04|416.96|415.06|416.82|414.92|4
1731649130000|2024-11-15 05:38:50|416.95|415.05|417.02|415.12|417.02|415.12|416.95|415.05|4
1731649140000|2024-11-15 05:39:00|417.03|415.13|417.01|415.11|417.05|415.15|416.95|415.05|11
1731649150000|2024-11-15 05:39:10|417.02|415.12|417.1|415.2|417.11|415.21|417|415.1|8
1731649160000|2024-11-15 05:39:20|417.09|415.19|417.02|415.12|417.09|415.19|417.02|415.12|12
1731649170000|2024-11-15 05:39:30|417.01|415.11|417.08|415.18|417.08|415.18|417.01|415.11|5
1731649180000|2024-11-15 05:39:40|417.09|415.19|417.17|415.27|417.17|415.27|417.09|415.19|6
1731649190000|2024-11-15 05:39:50|417.16|415.26|417.15|415.25|417.16|415.26|417.15|415.25|2
1731649200000|2024-11-15 05:40:00|417.14|415.24|417.11|415.21|417.14|415.24|417.09|415.19|5
1731649210000|2024-11-15 05:40:10|417.1|415.2|416.92|415.02|417.1|415.2|416.87|414.97|9
1731649220000|2024-11-15 05:40:20|416.91|415.01|416.93|415.03|416.94|415.04|416.91|415.01|7
1731649230000|2024-11-15 05:40:30|416.92|415.02|416.69|414.79|416.92|415.02|416.64|414.74|13
1731649240000|2024-11-15 05:40:40|416.7|414.8|416.79|414.89|416.79|414.89|416.7|414.8|9
1731649250000|2024-11-15 05:40:50|416.93|415.03|417.02|415.12|417.03|415.13|416.93|415.03|7
1731649260000|2024-11-15 05:41:00|417.01|415.11|417.02|415.12|417.02|415.12|417|415.1|6
1731649270000|2024-11-15 05:41:10|417.01|415.11|416.96|415.06|417.05|415.15|416.96|415.06|9
1731649280000|2024-11-15 05:41:20|416.94|415.04|416.75|414.85|416.94|415.04|416.7|414.8|17
1731649290000|2024-11-15 05:41:30|416.74|414.84|416.86|414.96|416.86|414.96|416.74|414.84|8
1731649300000|2024-11-15 05:41:40|416.85|414.95|417.08|415.18|417.12|415.22|416.81|414.91|14
1731649310000|2024-11-15 05:41:50|417.09|415.19|417.11|415.21|417.12|415.22|417.09|415.19|5
1731649320000|2024-11-15 05:42:00|417.12|415.22|417.04|415.14|417.12|415.22|416.99|415.09|11
1731649330000|2024-11-15 05:42:10|417.05|415.15|417.13|415.23|417.13|415.23|417.05|415.15|5
1731649340000|2024-11-15 05:42:20|417.01|415.11|416.99|415.09|417.01|415.11|416.96|415.06|10
1731649350000|2024-11-15 05:42:30|416.98|415.08|416.75|414.85|416.98|415.08|416.75|414.85|14
1731649360000|2024-11-15 05:42:40|416.74|414.84|416.83|414.93|416.83|414.93|416.74|414.84|6
1731649370000|2024-11-15 05:42:50|416.84|414.94|416.92|415.02|416.92|415.02|416.84|414.94|5
1731649380000|2024-11-15 05:43:00|416.93|415.03|417.04|415.14|417.05|415.15|416.93|415.03|10
1731649390000|2024-11-15 05:43:10|417.05|415.15|417.33|415.43|417.33|415.43|417.04|415.14|15
1731649400000|2024-11-15 05:43:20|417.34|415.44|417.32|415.42|417.34|415.44|417.32|415.42|5
1731649410000|2024-11-15 05:43:30|417.31|415.41|417.02|415.12|417.31|415.41|417.02|415.12|13
1731649420000|2024-11-15 05:43:40|417.05|415.15|416.99|415.09|417.05|415.15|416.99|415.09|3
1731649430000|2024-11-15 05:43:50|416.98|415.08|417.1|415.2|417.1|415.2|416.98|415.08|5
1731649440000|2024-11-15 05:44:00|417.11|415.21|417.27|415.37|417.28|415.38|417.11|415.21|14
1731649450000|2024-11-15 05:44:10|417.28|415.38|417.55|415.65|417.55|415.65|417.27|415.37|17
1731649460000|2024-11-15 05:44:20|417.54|415.64|417.45|415.55|417.54|415.64|417.44|415.54|6
1731649470000|2024-11-15 05:44:30|417.44|415.54|417.14|415.24|417.45|415.55|417.11|415.21|14
1731649480000|2024-11-15 05:44:40|417.15|415.25|417.08|415.18|417.18|415.28|417.08|415.18|6
1731649490000|2024-11-15 05:44:50|417.07|415.17|417.18|415.28|417.2|415.3|417.05|415.15|7
1731649500000|2024-11-15 05:45:00|417.17|415.27|417.26|415.36|417.26|415.36|417.11|415.21|8
1731649510000|2024-11-15 05:45:10|417.25|415.35|417.2|415.3|417.25|415.35|417.16|415.26|10
1731649520000|2024-11-15 05:45:20|417.19|415.29|417.15|415.25|417.19|415.29|417|415.1|18
1731649530000|2024-11-15 05:45:30|417.16|415.26|417.21|415.31|417.28|415.38|417.15|415.25|13
1731649540000|2024-11-15 05:45:40|417.2|415.3|416.94|415.04|417.2|415.3|416.89|414.99|11
1731649550000|2024-11-15 05:45:50|417.01|415.11|416.9|415|417.01|415.11|416.9|415|7
1731649560000|2024-11-15 05:46:00|416.96|415.06|416.77|414.87|417|415.1|416.77|414.87|20
1731649570000|2024-11-15 05:46:10|416.83|414.93|416.86|414.96|416.87|414.97|416.78|414.88|11
1731649580000|2024-11-15 05:46:20|416.87|414.97|416.76|414.86|416.89|414.99|416.76|414.86|7
1731649590000|2024-11-15 05:46:30|416.75|414.85|416.95|415.05|416.95|415.05|416.75|414.85|12
1731649600000|2024-11-15 05:46:40|416.96|415.06|416.87|414.97|416.96|415.06|416.87|414.97|6
1731649610000|2024-11-15 05:46:50|416.88|414.98|417.02|415.12|417.04|415.14|416.88|414.98|10
1731649620000|2024-11-15 05:47:00|416.93|415.03|416.96|415.06|416.97|415.07|416.93|415.03|3
1731649630000|2024-11-15 05:47:10|416.97|415.07|417.14|415.24|417.32|415.42|416.97|415.07|18
1731649640000|2024-11-15 05:47:20|417.12|415.22|417.06|415.16|417.12|415.22|417.05|415.15|8
1731649650000|2024-11-15 05:47:30|416.94|415.04|416.96|415.06|416.97|415.07|416.94|415.04|7
1731649660000|2024-11-15 05:47:40|416.95|415.05|416.94|415.04|416.96|415.06|416.94|415.04|8
1731649670000|2024-11-15 05:47:50|416.8|414.9|416.74|414.84|416.8|414.9|416.72|414.82|11
1731649680000|2024-11-15 05:48:00|416.73|414.83|416.66|414.76|416.86|414.96|416.66|414.76|15
1731649690000|2024-11-15 05:48:10|416.67|414.77|416.61|414.71|416.83|414.93|416.61|414.71|18
1731649700000|2024-11-15 05:48:20|416.6|414.7|416.26|414.36|416.61|414.71|416.26|414.36|15
1731649710000|2024-11-15 05:48:30|416.25|414.35|416.05|414.15|416.25|414.35|415.88|413.98|22
1731649720000|2024-11-15 05:48:40|416.04|414.14|416.32|414.42|416.32|414.42|416.04|414.14|11
1731649730000|2024-11-15 05:48:50|416.33|414.43|416.47|414.57|416.47|414.57|416.32|414.42|8
1731649740000|2024-11-15 05:49:00|416.48|414.58|416.71|414.81|416.71|414.81|416.48|414.58|11
1731649750000|2024-11-15 05:49:10|416.72|414.82|416.89|414.99|416.89|414.99|416.72|414.82|10
1731649760000|2024-11-15 05:49:20|416.9|415|416.68|414.78|416.9|415|416.65|414.75|16
1731649780000|2024-11-15 05:49:40|416.64|414.74|416.8|414.9|416.8|414.9|416.64|414.74|5
1731649790000|2024-11-15 05:49:50|416.79|414.89|416.75|414.85|416.79|414.89|416.75|414.85|7
1731649800000|2024-11-15 05:50:00|416.76|414.86|416.65|414.75|416.86|414.96|416.64|414.74|9
1731649810000|2024-11-15 05:50:10|416.66|414.76|416.82|414.92|416.85|414.95|416.66|414.76|10
1731649820000|2024-11-15 05:50:20|416.83|414.93|416.87|414.97|416.88|414.98|416.83|414.93|5
1731649830000|2024-11-15 05:50:30|416.88|414.98|417.05|415.15|417.08|415.18|416.88|414.98|6
1731649840000|2024-11-15 05:50:40|417.06|415.16|417.3|415.4|417.3|415.4|417.06|415.16|10
1731649850000|2024-11-15 05:50:50|417.31|415.41|417.38|415.48|417.38|415.48|417.31|415.41|6
1731649860000|2024-11-15 05:51:00|417.4|415.5|417.41|415.51|417.42|415.52|417.39|415.49|9
1731649870000|2024-11-15 05:51:10|417.19|415.29|417.25|415.35|417.25|415.35|417.19|415.29|10
1731649880000|2024-11-15 05:51:20|417.26|415.36|417.16|415.26|417.26|415.36|417.16|415.26|14
1731649890000|2024-11-15 05:51:30|417.14|415.24|417.14|415.24|417.17|415.27|417.14|415.24|8
1731649900000|2024-11-15 05:51:40|417.15|415.25|417.23|415.33|417.23|415.33|417.15|415.25|5
1731649910000|2024-11-15 05:51:50|417.24|415.34|417.51|415.61|417.51|415.61|417.24|415.34|13
1731649920000|2024-11-15 05:52:00|417.5|415.6|417.5|415.6|417.52|415.62|417.5|415.6|3
1731649930000|2024-11-15 05:52:10|417.51|415.61|417.5|415.6|417.51|415.61|417.43|415.53|10
1731649940000|2024-11-15 05:52:20|417.51|415.61|417.58|415.68|417.58|415.68|417.51|415.61|5
1731649950000|2024-11-15 05:52:30|417.57|415.67|417.47|415.57|417.62|415.72|417.47|415.57|4
1731649960000|2024-11-15 05:52:40|417.46|415.56|417.47|415.57|417.47|415.57|417.46|415.56|4
1731649970000|2024-11-15 05:52:50|417.48|415.58|417.57|415.67|417.59|415.69|417.48|415.58|8
1731649980000|2024-11-15 05:53:00|417.56|415.66|417.45|415.55|417.56|415.66|417.42|415.52|12
1731649990000|2024-11-15 05:53:10|417.5|415.6|417.34|415.44|417.5|415.6|417.34|415.44|10
1731650000000|2024-11-15 05:53:20|417.36|415.46|417.36|415.46|417.36|415.46|417.36|415.46|1
1731650010000|2024-11-15 05:53:30|417.3|415.4|417.3|415.4|417.31|415.41|417.29|415.39|8
1731650020000|2024-11-15 05:53:40|417.31|415.41|417.37|415.47|417.37|415.47|417.31|415.41|5
1731650030000|2024-11-15 05:53:50|417.38|415.48|417.54|415.64|417.54|415.64|417.38|415.48|6
1731650050000|2024-11-15 05:54:10|417.5|415.6|417.43|415.53|417.52|415.62|417.43|415.53|7
1731650060000|2024-11-15 05:54:20|417.45|415.55|417.55|415.65|417.55|415.65|417.36|415.46|12
1731650070000|2024-11-15 05:54:30|417.56|415.66|417.51|415.61|417.58|415.68|417.51|415.61|5
1731650080000|2024-11-15 05:54:40|417.52|415.62|417.53|415.63|417.53|415.63|417.51|415.61|4
1731650100000|2024-11-15 05:55:00|417.58|415.68|417.55|415.65|417.64|415.74|417.55|415.65|9
1731650110000|2024-11-15 05:55:10|417.54|415.64|417.49|415.59|417.54|415.64|417.45|415.55|6
1731650120000|2024-11-15 05:55:20|417.5|415.6|417.56|415.66|417.56|415.66|417.4|415.5|8
1731650130000|2024-11-15 05:55:30|417.57|415.67|417.62|415.72|417.63|415.73|417.57|415.67|8
1731650140000|2024-11-15 05:55:40|417.44|415.54|417.54|415.64|417.55|415.65|417.44|415.54|3
1731650150000|2024-11-15 05:55:50|417.55|415.65|417.5|415.6|417.55|415.65|417.49|415.59|4
1731650160000|2024-11-15 05:56:00|417.51|415.61|417.64|415.74|417.64|415.74|417.51|415.61|11
1731650170000|2024-11-15 05:56:10|417.61|415.71|417.52|415.62|417.64|415.74|417.49|415.59|13
1731650180000|2024-11-15 05:56:20|417.53|415.63|417.61|415.71|417.62|415.72|417.53|415.63|5
1731650190000|2024-11-15 05:56:30|417.62|415.72|417.56|415.66|417.62|415.72|417.54|415.64|5
1731650200000|2024-11-15 05:56:40|417.48|415.58|417.46|415.56|417.52|415.62|417.45|415.55|9
1731650210000|2024-11-15 05:56:50|417.47|415.57|417.49|415.59|417.49|415.59|417.47|415.57|3
1731650220000|2024-11-15 05:57:00|417.5|415.6|417.53|415.63|417.55|415.65|417.43|415.53|11
1731650230000|2024-11-15 05:57:10|417.52|415.62|417.48|415.58|417.52|415.62|417.47|415.57|3
1731650240000|2024-11-15 05:57:20|417.49|415.59|417.56|415.66|417.67|415.77|417.49|415.59|19
1731650250000|2024-11-15 05:57:30|417.57|415.67|417.44|415.54|417.57|415.67|417.36|415.46|9
1731650260000|2024-11-15 05:57:40|417.43|415.53|417.34|415.44|417.43|415.53|417.33|415.43|7
1731650270000|2024-11-15 05:57:50|417.33|415.43|417.3|415.4|417.34|415.44|417.29|415.39|8
1731650280000|2024-11-15 05:58:00|417.31|415.41|417.26|415.36|417.32|415.42|417.24|415.34|10
1731650290000|2024-11-15 05:58:10|417.3|415.4|417.3|415.4|417.3|415.4|417.22|415.32|8
1731650300000|2024-11-15 05:58:20|417.31|415.41|417.4|415.5|417.41|415.51|417.31|415.41|8
1731650310000|2024-11-15 05:58:30|417.39|415.49|417.34|415.44|417.39|415.49|417.34|415.44|2
1731650320000|2024-11-15 05:58:40|417.35|415.45|417.61|415.71|417.61|415.71|417.35|415.45|8
1731650330000|2024-11-15 05:58:50|417.62|415.72|417.6|415.7|417.63|415.73|417.6|415.7|5
1731650340000|2024-11-15 05:59:00|417.59|415.69|417.5|415.6|417.59|415.69|417.5|415.6|9
1731650350000|2024-11-15 05:59:10|417.51|415.61|417.59|415.69|417.59|415.69|417.5|415.6|11
1731650360000|2024-11-15 05:59:20|417.6|415.7|417.59|415.69|417.64|415.74|417.58|415.68|8
1731650370000|2024-11-15 05:59:30|417.6|415.7|417.6|415.7|417.67|415.77|417.57|415.67|12
1731650380000|2024-11-15 05:59:40|417.61|415.71|417.67|415.77|417.67|415.77|417.61|415.71|7
1731650390000|2024-11-15 05:59:50|417.68|415.78|417.56|415.66|417.72|415.82|417.47|415.57|8
1731650400000|2024-11-15 06:00:00|417.48|415.58|417.57|415.67|417.6|415.7|417.48|415.58|21
1731650410000|2024-11-15 06:00:10|417.62|415.72|417.67|415.77|417.67|415.77|417.52|415.62|15
1731650420000|2024-11-15 06:00:20|417.66|415.76|417.58|415.68|417.66|415.76|417.56|415.66|7
1731650430000|2024-11-15 06:00:30|417.57|415.67|417.59|415.69|417.59|415.69|417.5|415.6|5
1731650440000|2024-11-15 06:00:40|417.63|415.73|417.65|415.75|417.75|415.85|417.62|415.72|11
1731650450000|2024-11-15 06:00:50|417.66|415.76|418.1|416.2|418.11|416.21|417.66|415.76|16
1731650460000|2024-11-15 06:01:00|418.12|416.22|418.22|416.32|418.22|416.32|418.04|416.14|9
1731650470000|2024-11-15 06:01:10|418.21|416.31|418.42|416.52|418.65|416.75|418.21|416.31|26
1731650480000|2024-11-15 06:01:20|418.41|416.51|418.29|416.39|418.41|416.51|418.15|416.25|17
1731650490000|2024-11-15 06:01:30|418.3|416.4|418.55|416.65|418.55|416.65|418.3|416.4|14
1731650500000|2024-11-15 06:01:40|418.67|416.77|418.68|416.78|418.68|416.78|418.61|416.71|4
1731650510000|2024-11-15 06:01:50|418.67|416.77|418.53|416.63|418.67|416.77|418.53|416.63|7
1731650520000|2024-11-15 06:02:00|418.54|416.64|418.55|416.65|418.55|416.65|418.53|416.63|4
1731650530000|2024-11-15 06:02:10|418.56|416.66|418.65|416.75|418.66|416.76|418.52|416.62|18
1731650540000|2024-11-15 06:02:20|418.66|416.76|418.65|416.75|418.68|416.78|418.64|416.74|5
1731650550000|2024-11-15 06:02:30|418.66|416.76|418.65|416.75|418.67|416.77|418.65|416.75|4
1731650560000|2024-11-15 06:02:40|418.68|416.78|418.72|416.82|418.72|416.82|418.64|416.74|6
1731650570000|2024-11-15 06:02:50|418.73|416.83|418.88|416.98|418.9|417|418.73|416.83|7
1731650580000|2024-11-15 06:03:00|418.87|416.97|418.86|416.96|418.88|416.98|418.86|416.96|8
1731650590000|2024-11-15 06:03:10|418.82|416.92|418.74|416.84|418.82|416.92|418.74|416.84|7
1731650600000|2024-11-15 06:03:20|418.75|416.85|418.8|416.9|418.8|416.9|418.71|416.81|7
1731650610000|2024-11-15 06:03:30|418.81|416.91|418.89|416.99|418.9|417|418.81|416.91|10
1731650620000|2024-11-15 06:03:40|418.9|417|419.12|417.22|419.12|417.22|418.9|417|9
1731650630000|2024-11-15 06:03:50|419.13|417.23|419.19|417.29|419.19|417.29|419.13|417.23|4
1731650640000|2024-11-15 06:04:00|419.33|417.43|419.66|417.76|419.66|417.76|419.33|417.43|12
1731650650000|2024-11-15 06:04:10|419.67|417.77|419.74|417.84|419.74|417.84|419.67|417.77|8
1731650660000|2024-11-15 06:04:20|419.75|417.85|420|418.1|420.07|418.17|419.75|417.85|14
1731650670000|2024-11-15 06:04:30|420.01|418.11|420.05|418.15|420.06|418.16|420.01|418.11|7
1731650680000|2024-11-15 06:04:40|420.06|418.16|420.19|418.29|420.22|418.32|420.06|418.16|9
1731650690000|2024-11-15 06:04:50|420.2|418.3|420.36|418.46|420.38|418.48|420.2|418.3|9
1731650700000|2024-11-15 06:05:00|420.14|418.24|420.37|418.47|420.38|418.48|420.14|418.24|5
1731650710000|2024-11-15 06:05:10|420.36|418.46|420.38|418.48|420.38|418.48|420.35|418.45|8
1731650720000|2024-11-15 06:05:20|420.45|418.55|420.4|418.5|420.45|418.55|420.37|418.47|10
1731650730000|2024-11-15 06:05:30|420.39|418.49|420.29|418.39|420.39|418.49|420.29|418.39|3
1731650740000|2024-11-15 06:05:40|420.28|418.38|420.38|418.48|420.38|418.48|420.28|418.38|6
1731650750000|2024-11-15 06:05:50|420.39|418.49|420.4|418.5|420.4|418.5|420.38|418.48|4
1731650760000|2024-11-15 06:06:00|420.39|418.49|420.41|418.51|420.54|418.64|420.39|418.49|11
1731650770000|2024-11-15 06:06:10|420.42|418.52|420.28|418.38|420.44|418.54|420.26|418.36|8
1731650780000|2024-11-15 06:06:20|420.29|418.39|420.34|418.44|420.34|418.44|420.29|418.39|6
1731650790000|2024-11-15 06:06:30|420.26|418.36|420.25|418.35|420.27|418.37|420.25|418.35|4
1731650800000|2024-11-15 06:06:40|420.24|418.34|420.23|418.33|420.24|418.34|420.22|418.32|5
1731650810000|2024-11-15 06:06:50|420.28|418.38|420.27|418.37|420.28|418.38|420.27|418.37|2
1731650820000|2024-11-15 06:07:00|420.2|418.3|420.15|418.25|420.37|418.47|420.15|418.25|13
1731650830000|2024-11-15 06:07:10|420.14|418.24|420.09|418.19|420.14|418.24|420.08|418.18|9
1731650840000|2024-11-15 06:07:20|420.08|418.18|420.16|418.26|420.17|418.27|420.08|418.18|4
1731650850000|2024-11-15 06:07:30|420.17|418.27|420.17|418.27|420.17|418.27|420.17|418.27|1
1731650860000|2024-11-15 06:07:40|420.32|418.42|420.25|418.35|420.32|418.42|420.23|418.33|11
1731650870000|2024-11-15 06:07:50|420.24|418.34|420.08|418.18|420.26|418.36|420.08|418.18|8
1731650880000|2024-11-15 06:08:00|420.09|418.19|420.05|418.15|420.09|418.19|420.01|418.11|6
1731650890000|2024-11-15 06:08:10|420.03|418.13|419.91|418.01|420.03|418.13|419.88|417.98|11
1731650900000|2024-11-15 06:08:20|419.92|418.02|420.04|418.14|420.05|418.15|419.92|418.02|8
1731650910000|2024-11-15 06:08:30|420|418.1|419.87|417.97|420.01|418.11|419.86|417.96|5
1731650920000|2024-11-15 06:08:40|419.88|417.98|419.96|418.06|419.96|418.06|419.88|417.98|9
1731650930000|2024-11-15 06:08:50|419.97|418.07|419.91|418.01|419.98|418.08|419.9|418|11
1731650940000|2024-11-15 06:09:00|419.92|418.02|419.97|418.07|419.97|418.07|419.92|418.02|6
1731650950000|2024-11-15 06:09:10|419.96|418.06|419.74|417.84|419.96|418.06|419.74|417.84|11
1731650960000|2024-11-15 06:09:20|419.73|417.83|419.51|417.61|419.73|417.83|419.46|417.56|21
1731650970000|2024-11-15 06:09:30|419.5|417.6|419.51|417.61|419.51|417.61|419.48|417.58|6
1731650980000|2024-11-15 06:09:40|419.52|417.62|419.58|417.68|419.58|417.68|419.52|417.62|4
1731650990000|2024-11-15 06:09:50|419.66|417.76|419.71|417.81|419.73|417.83|419.66|417.76|7
1731651000000|2024-11-15 06:10:00|419.73|417.83|419.62|417.72|419.74|417.84|419.5|417.6|19
1731651010000|2024-11-15 06:10:10|419.63|417.73|419.7|417.8|419.7|417.8|419.63|417.73|12
1731651020000|2024-11-15 06:10:20|419.71|417.81|419.89|417.99|419.89|417.99|419.71|417.81|9
1731651030000|2024-11-15 06:10:30|419.87|417.97|419.9|418|419.9|418|419.87|417.97|6
1731651040000|2024-11-15 06:10:40|419.95|418.05|419.85|417.95|420.06|418.16|419.85|417.95|18
1731651050000|2024-11-15 06:10:50|419.84|417.94|419.89|417.99|419.93|418.03|419.84|417.94|12
1731651060000|2024-11-15 06:11:00|419.9|418|420.07|418.17|420.16|418.26|419.9|418|9
1731651070000|2024-11-15 06:11:10|420.1|418.2|420.06|418.16|420.1|418.2|420.06|418.16|10
1731651080000|2024-11-15 06:11:20|420.04|418.14|420.1|418.2|420.12|418.22|420.04|418.14|11
1731651090000|2024-11-15 06:11:30|420.13|418.23|420.24|418.34|420.25|418.35|420.1|418.2|11
1731651100000|2024-11-15 06:11:40|420.23|418.33|420.21|418.31|420.23|418.33|420.21|418.31|5
1731651110000|2024-11-15 06:11:50|420.25|418.35|420.33|418.43|420.33|418.43|420.21|418.31|5
1731651120000|2024-11-15 06:12:00|420.34|418.44|420.42|418.52|420.46|418.56|420.34|418.44|7
1731651130000|2024-11-15 06:12:10|420.41|418.51|420.33|418.43|420.41|418.51|420.33|418.43|4
1731651140000|2024-11-15 06:12:20|420.34|418.44|420.34|418.44|420.34|418.44|420.34|418.44|1
1731651150000|2024-11-15 06:12:30|420.35|418.45|420.2|418.3|420.47|418.57|420.19|418.29|13
1731651160000|2024-11-15 06:12:40|420.21|418.31|420.23|418.33|420.23|418.33|420.21|418.31|3
1731651170000|2024-11-15 06:12:50|420.25|418.35|420.27|418.37|420.27|418.37|420.15|418.25|6
1731651180000|2024-11-15 06:13:00|420.28|418.38|420.3|418.4|420.3|418.4|420.27|418.37|6
1731651190000|2024-11-15 06:13:10|420.24|418.34|420.17|418.27|420.27|418.37|420.16|418.26|8
1731651200000|2024-11-15 06:13:20|420.18|418.28|420.19|418.29|420.19|418.29|420.16|418.26|6
1731651210000|2024-11-15 06:13:30|420.2|418.3|420.21|418.31|420.21|418.31|420.2|418.3|2
1731651220000|2024-11-15 06:13:40|420.22|418.32|420.24|418.34|420.24|418.34|420.22|418.32|3
1731651230000|2024-11-15 06:13:50|420.25|418.35|420.25|418.35|420.26|418.36|420.25|418.35|3
1731651240000|2024-11-15 06:14:00|420.22|418.32|419.98|418.08|420.22|418.32|419.98|418.08|10
1731651250000|2024-11-15 06:14:10|419.99|418.09|419.98|418.08|419.99|418.09|419.97|418.07|4
1731651260000|2024-11-15 06:14:20|420.1|418.2|420.19|418.29|420.19|418.29|420.1|418.2|10
1731651270000|2024-11-15 06:14:30|420.2|418.3|420.43|418.53|420.43|418.53|420.2|418.3|8
1731651280000|2024-11-15 06:14:40|420.44|418.54|420.51|418.61|420.54|418.64|420.43|418.53|8
1731651290000|2024-11-15 06:14:50|420.5|418.6|420.31|418.41|420.5|418.6|420.31|418.41|15
1731651300000|2024-11-15 06:15:00|420.32|418.42|420.43|418.53|420.43|418.53|420.31|418.41|6
1731651310000|2024-11-15 06:15:10|420.44|418.54|420.6|418.7|420.6|418.7|420.44|418.54|6
1731651320000|2024-11-15 06:15:20|420.47|418.57|420.36|418.46|420.47|418.57|420.35|418.45|11
1731651330000|2024-11-15 06:15:30|420.37|418.47|420.38|418.48|420.38|418.48|420.37|418.47|2
1731651340000|2024-11-15 06:15:40|420.37|418.47|420.66|418.76|420.67|418.77|420.37|418.47|10
1731651350000|2024-11-15 06:15:50|420.67|418.77|420.65|418.75|420.8|418.9|420.65|418.75|9
1731651360000|2024-11-15 06:16:00|420.64|418.74|420.19|418.29|420.64|418.74|420.19|418.29|16
1731651370000|2024-11-15 06:16:10|420.2|418.3|420.28|418.38|420.29|418.39|420.2|418.3|9
1731651380000|2024-11-15 06:16:20|420.29|418.39|420.33|418.43|420.42|418.52|420.28|418.38|10
1731651390000|2024-11-15 06:16:30|420.25|418.35|420.29|418.39|420.29|418.39|420.21|418.31|12
1731651400000|2024-11-15 06:16:40|420.3|418.4|420.53|418.63|420.53|418.63|420.3|418.4|10
1731651410000|2024-11-15 06:16:50|420.43|418.53|420.48|418.58|420.48|418.58|420.43|418.53|6
1731651420000|2024-11-15 06:17:00|420.49|418.59|420.36|418.46|420.53|418.63|420.36|418.46|9
1731651430000|2024-11-15 06:17:10|420.37|418.47|420.43|418.53|420.5|418.6|420.15|418.25|13
1731651440000|2024-11-15 06:17:20|420.41|418.51|420.39|418.49|420.44|418.54|420.39|418.49|6
1731651450000|2024-11-15 06:17:30|420.38|418.48|420.43|418.53|420.47|418.57|420.36|418.46|8
1731651460000|2024-11-15 06:17:40|420.42|418.52|420.52|418.62|420.52|418.62|420.39|418.49|11
1731651470000|2024-11-15 06:17:50|420.51|418.61|420.56|418.66|420.57|418.67|420.26|418.36|18
1731651480000|2024-11-15 06:18:00|420.55|418.65|420.62|418.72|420.66|418.76|420.55|418.65|18
1731651490000|2024-11-15 06:18:10|420.63|418.73|420.71|418.81|420.73|418.83|420.63|418.73|7
1731651500000|2024-11-15 06:18:20|420.72|418.82|420.75|418.85|420.83|418.93|420.65|418.75|14
1731651510000|2024-11-15 06:18:30|420.76|418.86|420.92|419.02|420.92|419.02|420.76|418.86|11
1731651520000|2024-11-15 06:18:40|420.93|419.03|421.07|419.17|421.08|419.18|420.92|419.02|10
1731651530000|2024-11-15 06:18:50|421.06|419.16|421.01|419.11|421.06|419.16|421|419.1|7
1731651540000|2024-11-15 06:19:00|421|419.1|420.89|418.99|421|419.1|420.88|418.98|9
1731651550000|2024-11-15 06:19:10|420.88|418.98|421.04|419.14|421.04|419.14|420.88|418.98|6
1731651560000|2024-11-15 06:19:20|421.05|419.15|421.03|419.13|421.05|419.15|421.02|419.12|9
1731651580000|2024-11-15 06:19:40|420.95|419.05|420.93|419.03|420.95|419.05|420.93|419.03|3
1731651590000|2024-11-15 06:19:50|420.92|419.02|421.05|419.15|421.06|419.16|420.9|419|8
1731651600000|2024-11-15 06:20:00|421.06|419.16|421.04|419.14|421.06|419.16|421.04|419.14|3
1731651610000|2024-11-15 06:20:10|421.08|419.18|421.1|419.2|421.1|419.2|421.06|419.16|6
1731651620000|2024-11-15 06:20:20|421.11|419.21|421.25|419.35|421.31|419.41|421.11|419.21|11
1731651630000|2024-11-15 06:20:30|421.27|419.37|421.4|419.5|421.46|419.56|421.27|419.37|11
1731651640000|2024-11-15 06:20:40|421.41|419.51|421.51|419.61|421.51|419.61|421.41|419.51|6
1731651650000|2024-11-15 06:20:50|421.52|419.62|421.51|419.61|421.54|419.64|421.5|419.6|7
1731651660000|2024-11-15 06:21:00|421.53|419.63|421.7|419.8|421.7|419.8|421.53|419.63|5
1731651670000|2024-11-15 06:21:10|421.71|419.81|421.57|419.67|421.71|419.81|421.54|419.64|10
1731651680000|2024-11-15 06:21:20|421.56|419.66|421.37|419.47|421.57|419.67|421.37|419.47|10
1731651690000|2024-11-15 06:21:30|421.3|419.4|421.23|419.33|421.3|419.4|421.18|419.28|12
1731651700000|2024-11-15 06:21:40|421.18|419.28|421.18|419.28|421.18|419.28|421.18|419.28|1
1731651710000|2024-11-15 06:21:50|421.03|419.13|420.99|419.09|421.14|419.24|420.97|419.07|15
1731651720000|2024-11-15 06:22:00|420.98|419.08|420.97|419.07|420.98|419.08|420.89|418.99|11
1731651730000|2024-11-15 06:22:10|420.98|419.08|420.98|419.08|420.98|419.08|420.98|419.08|1
1731651740000|2024-11-15 06:22:20|420.96|419.06|420.8|418.9|420.97|419.07|420.79|418.89|12
1731651750000|2024-11-15 06:22:30|420.79|418.89|420.7|418.8|420.79|418.89|420.7|418.8|5
1731651760000|2024-11-15 06:22:40|420.81|418.91|420.83|418.93|420.83|418.93|420.81|418.91|3
1731651770000|2024-11-15 06:22:50|420.84|418.94|420.85|418.95|420.85|418.95|420.84|418.94|2
1731651780000|2024-11-15 06:23:00|420.84|418.94|420.84|418.94|420.85|418.95|420.83|418.93|4
1731651790000|2024-11-15 06:23:10|420.83|418.93|420.92|419.02|420.92|419.02|420.83|418.93|4
1731651800000|2024-11-15 06:23:20|420.93|419.03|420.94|419.04|420.94|419.04|420.93|419.03|2
1731651810000|2024-11-15 06:23:30|420.83|418.93|420.84|418.94|420.85|418.95|420.83|418.93|7
1731651820000|2024-11-15 06:23:40|420.73|418.83|420.75|418.85|420.8|418.9|420.73|418.83|8
1731651830000|2024-11-15 06:23:50|420.74|418.84|420.82|418.92|420.83|418.93|420.74|418.84|9
1731651840000|2024-11-15 06:24:00|420.87|418.97|420.87|418.97|420.89|418.99|420.87|418.97|4
1731651850000|2024-11-15 06:24:10|420.86|418.96|420.95|419.05|420.96|419.06|420.86|418.96|7
1731651860000|2024-11-15 06:24:20|420.94|419.04|421.04|419.14|421.04|419.14|420.94|419.04|5
1731651870000|2024-11-15 06:24:30|421.05|419.15|421.34|419.44|421.34|419.44|421.05|419.15|10
1731651880000|2024-11-15 06:24:40|421.33|419.43|421.35|419.45|421.38|419.48|421.32|419.42|11
1731651890000|2024-11-15 06:24:50|421.29|419.39|421.28|419.38|421.29|419.39|421.28|419.38|2
1731651910000|2024-11-15 06:25:10|421.2|419.3|421.22|419.32|421.23|419.33|421.2|419.3|11
1731651920000|2024-11-15 06:25:20|421.23|419.33|421.25|419.35|421.33|419.43|421.17|419.27|10
1731651930000|2024-11-15 06:25:30|421.26|419.36|421.38|419.48|421.38|419.48|421.26|419.36|5
1731651940000|2024-11-15 06:25:40|421.39|419.49|421.37|419.47|421.39|419.49|421.37|419.47|3
1731651960000|2024-11-15 06:26:00|421.3|419.4|421.4|419.5|421.4|419.5|421.3|419.4|3
1731651970000|2024-11-15 06:26:10|421.39|419.49|421.38|419.48|421.39|419.49|421.38|419.48|2
1731651980000|2024-11-15 06:26:20|421.39|419.49|421.39|419.49|421.42|419.52|421.37|419.47|6
1731651990000|2024-11-15 06:26:30|421.31|419.41|421.3|419.4|421.31|419.41|421.25|419.35|10
1731652000000|2024-11-15 06:26:40|421.31|419.41|421.46|419.56|421.46|419.56|421.31|419.41|6
1731652010000|2024-11-15 06:26:50|421.47|419.57|421.5|419.6|421.51|419.61|421.47|419.57|3
1731652020000|2024-11-15 06:27:00|421.47|419.57|421.31|419.41|421.47|419.57|421.31|419.41|6
1731652030000|2024-11-15 06:27:10|421.3|419.4|421.29|419.39|421.3|419.4|421.27|419.37|6
1731652040000|2024-11-15 06:27:20|421.21|419.31|421.06|419.16|421.21|419.31|421.06|419.16|12
1731652050000|2024-11-15 06:27:30|421.05|419.15|421.03|419.13|421.05|419.15|421.03|419.13|3
1731652060000|2024-11-15 06:27:40|421.02|419.12|421.02|419.12|421.02|419.12|421.02|419.12|1
1731652070000|2024-11-15 06:27:50|421.01|419.11|420.95|419.05|421.01|419.11|420.95|419.05|2
1731652090000|2024-11-15 06:28:10|420.94|419.04|420.88|418.98|420.94|419.04|420.88|418.98|2
1731652100000|2024-11-15 06:28:20|420.87|418.97|420.83|418.93|420.87|418.97|420.78|418.88|8
1731652110000|2024-11-15 06:28:30|420.82|418.92|420.92|419.02|420.93|419.03|420.76|418.86|7
1731652120000|2024-11-15 06:28:40|420.93|419.03|420.94|419.04|420.94|419.04|420.92|419.02|4
1731652130000|2024-11-15 06:28:50|420.93|419.03|420.84|418.94|420.93|419.03|420.81|418.91|8
1731652140000|2024-11-15 06:29:00|420.85|418.95|420.85|418.95|420.86|418.96|420.85|418.95|3
1731652150000|2024-11-15 06:29:10|420.84|418.94|420.76|418.86|420.84|418.94|420.76|418.86|3
1731652160000|2024-11-15 06:29:20|420.75|418.85|420.74|418.84|420.76|418.86|420.74|418.84|4
1731652170000|2024-11-15 06:29:30|420.73|418.83|420.68|418.78|420.73|418.83|420.68|418.78|2
1731652180000|2024-11-15 06:29:40|420.69|418.79|420.71|418.81|420.71|418.81|420.69|418.79|3
1731652190000|2024-11-15 06:29:50|420.72|418.82|420.56|418.66|420.73|418.83|420.55|418.65|9
1731652200000|2024-11-15 06:30:00|420.57|418.67|420.69|418.79|420.69|418.79|420.57|418.67|3
1731652210000|2024-11-15 06:30:10|420.67|418.77|420.62|418.72|420.69|418.79|420.61|418.71|4
1731652220000|2024-11-15 06:30:20|420.64|418.74|420.64|418.74|420.64|418.74|420.63|418.73|3
1731652230000|2024-11-15 06:30:30|420.65|418.75|420.58|418.68|420.66|418.76|420.58|418.68|4
1731652240000|2024-11-15 06:30:40|420.57|418.67|420.61|418.71|420.61|418.71|420.5|418.6|11
1731652250000|2024-11-15 06:30:50|420.62|418.72|420.67|418.77|420.67|418.77|420.62|418.72|9
1731652260000|2024-11-15 06:31:00|420.66|418.76|420.56|418.66|420.67|418.77|420.54|418.64|6
1731652270000|2024-11-15 06:31:10|420.59|418.69|420.52|418.62|420.59|418.69|420.52|418.62|7
1731652280000|2024-11-15 06:31:20|420.58|418.68|420.53|418.63|420.59|418.69|420.53|418.63|9
1731652290000|2024-11-15 06:31:30|420.47|418.57|420.1|418.2|420.47|418.57|420.1|418.2|15
1731652300000|2024-11-15 06:31:40|420.27|418.37|420.13|418.23|420.27|418.37|420.13|418.23|11
1731652310000|2024-11-15 06:31:50|420.12|418.22|420.07|418.17|420.12|418.22|420.07|418.17|4
1731652320000|2024-11-15 06:32:00|420.08|418.18|419.75|417.85|420.16|418.26|419.75|417.85|16
1731652330000|2024-11-15 06:32:10|419.73|417.83|419.68|417.78|419.73|417.83|419.61|417.71|11
1731652340000|2024-11-15 06:32:20|419.67|417.77|419.19|417.29|419.67|417.77|419.14|417.24|23
1731652350000|2024-11-15 06:32:30|419.2|417.3|419.36|417.46|419.36|417.46|419.2|417.3|10
1731652360000|2024-11-15 06:32:40|419.37|417.47|419.33|417.43|419.37|417.47|419.3|417.4|7
1731652370000|2024-11-15 06:32:50|419.34|417.44|419.83|417.93|419.83|417.93|419.34|417.44|16
1731652380000|2024-11-15 06:33:00|419.82|417.92|419.49|417.59|419.85|417.95|419.49|417.59|17
1731652390000|2024-11-15 06:33:10|419.48|417.58|419.34|417.44|419.55|417.65|419.34|417.44|13
1731652400000|2024-11-15 06:33:20|419.33|417.43|418.88|416.98|419.33|417.43|418.88|416.98|19
1731652410000|2024-11-15 06:33:30|418.86|416.96|418.78|416.88|418.88|416.98|418.78|416.88|14
1731652420000|2024-11-15 06:33:40|418.77|416.87|418.76|416.86|418.84|416.94|418.76|416.86|8
1731652430000|2024-11-15 06:33:50|418.75|416.85|418.42|416.52|418.75|416.85|418.42|416.52|14
1731652440000|2024-11-15 06:34:00|418.43|416.53|418.56|416.66|418.57|416.67|418.43|416.53|12
1731652450000|2024-11-15 06:34:10|418.57|416.67|418.1|416.2|418.57|416.67|418.1|416.2|18
1731652460000|2024-11-15 06:34:20|418.18|416.28|418.14|416.24|418.18|416.28|418.09|416.19|10
1731652470000|2024-11-15 06:34:30|418.15|416.25|418.23|416.33|418.27|416.37|418.15|416.25|4
1731652480000|2024-11-15 06:34:40|418.25|416.35|418.45|416.55|418.45|416.55|418.25|416.35|9
1731652490000|2024-11-15 06:34:50|418.44|416.54|418.54|416.64|418.62|416.72|418.44|416.54|10
1731652500000|2024-11-15 06:35:00|418.55|416.65|418.71|416.81|418.71|416.81|418.55|416.65|13
1731652510000|2024-11-15 06:35:10|418.7|416.8|419.16|417.26|419.16|417.26|418.7|416.8|20
1731652520000|2024-11-15 06:35:20|419.17|417.27|419.19|417.29|419.19|417.29|419.14|417.24|11
1731652530000|2024-11-15 06:35:30|419.2|417.3|419.16|417.26|419.22|417.32|419.16|417.26|6
1731652540000|2024-11-15 06:35:40|419.06|417.16|418.83|416.93|419.06|417.16|418.83|416.93|11
1731652550000|2024-11-15 06:35:50|418.89|416.99|418.9|417|418.91|417.01|418.89|416.99|4
1731652560000|2024-11-15 06:36:00|418.91|417.01|419.07|417.17|419.07|417.17|418.91|417.01|6
1731652570000|2024-11-15 06:36:10|419.08|417.18|419.28|417.38|419.28|417.38|419.08|417.18|8
1731652580000|2024-11-15 06:36:20|419.26|417.36|419.26|417.36|419.28|417.38|419.11|417.21|22
1731652590000|2024-11-15 06:36:30|419.42|417.52|419.44|417.54|419.47|417.57|419.31|417.41|11
1731652600000|2024-11-15 06:36:40|419.43|417.53|419.43|417.53|419.44|417.54|419.41|417.51|8
1731652610000|2024-11-15 06:36:50|419.42|417.52|419.43|417.53|419.43|417.53|419.42|417.52|6
1731652620000|2024-11-15 06:37:00|419.42|417.52|419.53|417.63|419.53|417.63|419.42|417.52|7
1731652630000|2024-11-15 06:37:10|419.45|417.55|419.34|417.44|419.48|417.58|419.34|417.44|12
1731652640000|2024-11-15 06:37:20|419.33|417.43|419.33|417.43|419.35|417.45|419.32|417.42|6
1731652650000|2024-11-15 06:37:30|419.32|417.42|419.28|417.38|419.32|417.42|419.23|417.33|8
1731652660000|2024-11-15 06:37:40|419.29|417.39|419.34|417.44|419.34|417.44|419.29|417.39|6
1731652670000|2024-11-15 06:37:50|419.26|417.36|419.33|417.43|419.33|417.43|419.26|417.36|4
1731652680000|2024-11-15 06:38:00|419.36|417.46|419.23|417.33|419.43|417.53|419.23|417.33|11
1731652690000|2024-11-15 06:38:10|419.24|417.34|419.31|417.41|419.31|417.41|419.24|417.34|7
1731652700000|2024-11-15 06:38:20|419.27|417.37|419.33|417.43|419.38|417.48|419.25|417.35|12
1731652710000|2024-11-15 06:38:30|419.34|417.44|419.34|417.44|419.34|417.44|419.34|417.44|1
1731652720000|2024-11-15 06:38:40|419.35|417.45|419.44|417.54|419.44|417.54|419.35|417.45|5
1731652730000|2024-11-15 06:38:50|419.43|417.53|419.43|417.53|419.44|417.54|419.43|417.53|3
1731652740000|2024-11-15 06:39:00|419.36|417.46|419.3|417.4|419.36|417.46|419.27|417.37|7
1731652750000|2024-11-15 06:39:10|419.33|417.43|419.19|417.29|419.33|417.43|419.19|417.29|7
1731652760000|2024-11-15 06:39:20|419.2|417.3|419.34|417.44|419.34|417.44|419.19|417.29|9
1731652770000|2024-11-15 06:39:30|419.35|417.45|419.5|417.6|419.5|417.6|419.35|417.45|9
1731652780000|2024-11-15 06:39:40|419.49|417.59|419.5|417.6|419.5|417.6|419.49|417.59|4
1731652790000|2024-11-15 06:39:50|419.51|417.61|419.36|417.46|419.51|417.61|419.29|417.39|9
1731652800000|2024-11-15 06:40:00|419.35|417.45|419.26|417.36|419.38|417.48|419.25|417.35|9
1731652810000|2024-11-15 06:40:10|419.27|417.37|419.3|417.4|419.3|417.4|419.27|417.37|4
1731652820000|2024-11-15 06:40:20|419.31|417.41|419.19|417.29|419.36|417.46|419.19|417.29|12
1731652840000|2024-11-15 06:40:40|419.2|417.3|419.34|417.44|419.43|417.53|419.2|417.3|6
1731652850000|2024-11-15 06:40:50|419.33|417.43|419.07|417.17|419.33|417.43|419.07|417.17|11
1731652860000|2024-11-15 06:41:00|419.09|417.19|418.93|417.03|419.09|417.19|418.87|416.97|14
1731652870000|2024-11-15 06:41:10|418.94|417.04|418.79|416.89|418.99|417.09|418.79|416.89|17
1731652880000|2024-11-15 06:41:20|418.78|416.88|418.48|416.58|418.78|416.88|418.47|416.57|13
1731652890000|2024-11-15 06:41:30|418.47|416.57|418.39|416.49|418.47|416.57|418.39|416.49|6
1731652900000|2024-11-15 06:41:40|418.38|416.48|417.97|416.07|418.38|416.48|417.96|416.06|15
1731652910000|2024-11-15 06:41:50|417.98|416.08|417.99|416.09|417.99|416.09|417.98|416.08|2
1731652920000|2024-11-15 06:42:00|418|416.1|418.31|416.41|418.31|416.41|418|416.1|10
1731652930000|2024-11-15 06:42:10|418.32|416.42|418.32|416.42|418.32|416.42|418.24|416.34|11
1731652940000|2024-11-15 06:42:20|418.31|416.41|418.18|416.28|418.32|416.42|418.14|416.24|6
1731652950000|2024-11-15 06:42:30|418.17|416.27|417.75|415.85|418.17|416.27|417.75|415.85|21
1731652960000|2024-11-15 06:42:40|417.74|415.84|417.81|415.91|417.81|415.91|417.71|415.81|9
1731652970000|2024-11-15 06:42:50|417.82|415.92|417.92|416.02|417.92|416.02|417.82|415.92|9
1731652980000|2024-11-15 06:43:00|417.91|416.01|418.09|416.19|418.1|416.2|417.91|416.01|10
1731652990000|2024-11-15 06:43:10|418.08|416.18|418.07|416.17|418.1|416.2|417.9|416|14
1731653000000|2024-11-15 06:43:20|418.08|416.18|418.2|416.3|418.22|416.32|418.08|416.18|9
1731653010000|2024-11-15 06:43:30|418.21|416.31|418.31|416.41|418.31|416.41|418.19|416.29|8
1731653020000|2024-11-15 06:43:40|418.36|416.46|418.22|416.32|418.36|416.46|418.22|416.32|8
1731653030000|2024-11-15 06:43:50|418.21|416.31|418.15|416.25|418.21|416.31|418.14|416.24|8
1731653040000|2024-11-15 06:44:00|418.16|416.26|418.14|416.24|418.16|416.26|418.14|416.24|5
1731653050000|2024-11-15 06:44:10|418.15|416.25|418.18|416.28|418.18|416.28|418.14|416.24|6
1731653060000|2024-11-15 06:44:20|418.19|416.29|418.2|416.3|418.2|416.3|418.19|416.29|2
1731653070000|2024-11-15 06:44:30|418.21|416.31|418.33|416.43|418.33|416.43|418.21|416.31|7
1731653080000|2024-11-15 06:44:40|418.32|416.42|418.23|416.33|418.33|416.43|418.21|416.31|8
1731653090000|2024-11-15 06:44:50|418.24|416.34|418.26|416.36|418.26|416.36|418.24|416.34|3
1731653100000|2024-11-15 06:45:00|418.27|416.37|418|416.1|418.27|416.37|417.97|416.07|10
1731653110000|2024-11-15 06:45:10|418.01|416.11|418.24|416.34|418.25|416.35|418.01|416.11|11
1731653120000|2024-11-15 06:45:20|418.25|416.35|418.5|416.6|418.5|416.6|418.25|416.35|21
1731653130000|2024-11-15 06:45:30|418.62|416.72|418.66|416.76|418.66|416.76|418.56|416.66|5
1731653140000|2024-11-15 06:45:40|418.67|416.77|418.71|416.81|418.71|416.81|418.67|416.77|7
1731653150000|2024-11-15 06:45:50|418.62|416.72|418.72|416.82|418.72|416.82|418.62|416.72|5
1731653160000|2024-11-15 06:46:00|418.73|416.83|418.94|417.04|418.94|417.04|418.73|416.83|9
1731653170000|2024-11-15 06:46:10|418.93|417.03|418.96|417.06|418.96|417.06|418.9|417|10
1731653180000|2024-11-15 06:46:20|418.97|417.07|419.09|417.19|419.09|417.19|418.97|417.07|6
1731653190000|2024-11-15 06:46:30|419.08|417.18|419.14|417.24|419.14|417.24|419.08|417.18|3
1731653200000|2024-11-15 06:46:40|419.16|417.26|419.26|417.36|419.4|417.5|419.16|417.26|19
1731653210000|2024-11-15 06:46:50|419.27|417.37|419.21|417.31|419.28|417.38|419.21|417.31|4
1731653220000|2024-11-15 06:47:00|419.23|417.33|419.25|417.35|419.25|417.35|419.2|417.3|7
1731653230000|2024-11-15 06:47:10|419.26|417.36|419.38|417.48|419.38|417.48|419.26|417.36|8
1731653240000|2024-11-15 06:47:20|419.39|417.49|419.65|417.75|419.65|417.75|419.39|417.49|10
1731653250000|2024-11-15 06:47:30|419.7|417.8|419.82|417.92|419.85|417.95|419.7|417.8|12
1731653260000|2024-11-15 06:47:40|419.81|417.91|419.74|417.84|419.81|417.91|419.74|417.84|4
1731653270000|2024-11-15 06:47:50|419.73|417.83|419.73|417.83|419.73|417.83|419.73|417.83|1
1731653280000|2024-11-15 06:48:00|419.79|417.89|419.98|418.08|419.98|418.08|419.79|417.89|12
1731653290000|2024-11-15 06:48:10|419.99|418.09|420.15|418.25|420.15|418.25|419.98|418.08|10
1731653300000|2024-11-15 06:48:20|420.14|418.24|419.93|418.03|420.14|418.24|419.93|418.03|14
1731653310000|2024-11-15 06:48:30|419.95|418.05|419.82|417.92|419.95|418.05|419.82|417.92|7
1731653320000|2024-11-15 06:48:40|419.83|417.93|419.84|417.94|419.84|417.94|419.83|417.93|2
1731653330000|2024-11-15 06:48:50|419.83|417.93|419.64|417.74|419.83|417.93|419.63|417.73|11
1731653340000|2024-11-15 06:49:00|419.67|417.77|419.65|417.75|419.67|417.77|419.64|417.74|4
1731653350000|2024-11-15 06:49:10|419.64|417.74|419.55|417.65|419.64|417.74|419.55|417.65|13
1731653360000|2024-11-15 06:49:20|419.56|417.66|419.58|417.68|419.62|417.72|419.51|417.61|8
1731653370000|2024-11-15 06:49:30|419.59|417.69|419.6|417.7|419.6|417.7|419.58|417.68|4
1731653380000|2024-11-15 06:49:40|419.42|417.52|419.42|417.52|419.43|417.53|419.42|417.52|5
1731653390000|2024-11-15 06:49:50|419.43|417.53|419.52|417.62|419.52|417.62|419.43|417.53|5
1731653400000|2024-11-15 06:50:00|419.53|417.63|419.58|417.68|419.58|417.68|419.53|417.63|6
1731653410000|2024-11-15 06:50:10|419.62|417.72|419.98|418.08|419.98|418.08|419.62|417.72|16
1731653420000|2024-11-15 06:50:20|419.99|418.09|420.05|418.15|420.07|418.17|419.99|418.09|13
1731653430000|2024-11-15 06:50:30|420.06|418.16|420.21|418.31|420.21|418.31|420.06|418.16|13
1731653440000|2024-11-15 06:50:40|420.26|418.36|420.5|418.6|420.5|418.6|420.26|418.36|13
1731653450000|2024-11-15 06:50:50|420.7|418.8|420.7|418.8|420.73|418.83|420.69|418.79|11
1731653460000|2024-11-15 06:51:00|420.72|418.82|420.72|418.82|420.73|418.83|420.72|418.82|3
1731653470000|2024-11-15 06:51:10|420.73|418.83|420.77|418.87|420.79|418.89|420.73|418.83|8
1731653480000|2024-11-15 06:51:20|420.87|418.97|421.07|419.17|421.07|419.17|420.87|418.97|13
1731653490000|2024-11-15 06:51:30|421.08|419.18|421.23|419.33|421.26|419.36|421.07|419.17|14
1731653500000|2024-11-15 06:51:40|421.24|419.34|421.34|419.44|421.34|419.44|421.24|419.34|5
1731653510000|2024-11-15 06:51:50|421.39|419.49|421.61|419.71|421.61|419.71|421.37|419.47|10
1731653520000|2024-11-15 06:52:00|421.59|419.69|421.58|419.68|421.6|419.7|421.57|419.67|7
1731653530000|2024-11-15 06:52:10|421.59|419.69|421.91|420.01|421.91|420.01|421.59|419.69|9
1731653540000|2024-11-15 06:52:20|421.92|420.02|421.93|420.03|421.93|420.03|421.92|420.02|2
1731653550000|2024-11-15 06:52:30|421.94|420.04|422.01|420.11|422.01|420.11|421.92|420.02|6
1731653560000|2024-11-15 06:52:40|422|420.1|421.83|419.93|422|420.1|421.8|419.9|14
1731653570000|2024-11-15 06:52:50|421.86|419.96|421.83|419.93|421.86|419.96|421.83|419.93|6
1731653580000|2024-11-15 06:53:00|421.89|419.99|421.81|419.91|421.89|419.99|421.8|419.9|8
1731653590000|2024-11-15 06:53:10|421.8|419.9|421.79|419.89|421.8|419.9|421.79|419.89|4
1731653600000|2024-11-15 06:53:20|421.87|419.97|422.03|420.13|422.04|420.14|421.84|419.94|7
1731653610000|2024-11-15 06:53:30|422.04|420.14|421.78|419.88|422.04|420.14|421.78|419.88|5
1731653620000|2024-11-15 06:53:40|421.75|419.85|421.64|419.74|421.75|419.85|421.64|419.74|11
1731653630000|2024-11-15 06:53:50|421.63|419.73|421.64|419.74|421.64|419.74|421.63|419.73|2
1731653640000|2024-11-15 06:54:00|421.63|419.73|421.56|419.66|421.63|419.73|421.56|419.66|9
1731653650000|2024-11-15 06:54:10|421.55|419.65|421.44|419.54|421.55|419.65|421.44|419.54|7
1731653660000|2024-11-15 06:54:20|421.43|419.53|421.43|419.53|421.43|419.53|421.43|419.53|1
1731653670000|2024-11-15 06:54:30|421.39|419.49|421.25|419.35|421.39|419.49|421.24|419.34|6
1731653680000|2024-11-15 06:54:40|421.24|419.34|421.27|419.37|421.27|419.37|421.24|419.34|4
1731653690000|2024-11-15 06:54:50|421.26|419.36|421.4|419.5|421.43|419.53|421.26|419.36|10
1731653700000|2024-11-15 06:55:00|421.39|419.49|421.5|419.6|421.5|419.6|421.39|419.49|3
1731653710000|2024-11-15 06:55:10|421.51|419.61|421.5|419.6|421.54|419.64|421.5|419.6|5
1731653720000|2024-11-15 06:55:20|421.49|419.59|421.49|419.59|421.49|419.59|421.49|419.59|1
1731653730000|2024-11-15 06:55:30|421.58|419.68|421.64|419.74|421.65|419.75|421.58|419.68|4
1731653740000|2024-11-15 06:55:40|421.65|419.75|421.56|419.66|421.67|419.77|421.56|419.66|11
1731653750000|2024-11-15 06:55:50|421.61|419.71|421.58|419.68|421.61|419.71|421.58|419.68|4
1731653760000|2024-11-15 06:56:00|421.59|419.69|421.5|419.6|421.59|419.69|421.49|419.59|4
1731653770000|2024-11-15 06:56:10|421.51|419.61|421.2|419.3|421.52|419.62|421.12|419.22|6
1731653780000|2024-11-15 06:56:20|421.19|419.29|421.06|419.16|421.19|419.29|421.05|419.15|11
1731653790000|2024-11-15 06:56:30|421.1|419.2|421.09|419.19|421.11|419.21|421.07|419.17|5
1731653800000|2024-11-15 06:56:40|421.1|419.2|421.18|419.28|421.18|419.28|421.1|419.2|5
1731653810000|2024-11-15 06:56:50|421.19|419.29|421.15|419.25|421.2|419.3|421.15|419.25|4
1731653820000|2024-11-15 06:57:00|421.14|419.24|421.03|419.13|421.14|419.24|421.03|419.13|6
1731653830000|2024-11-15 06:57:10|421.13|419.23|421.14|419.24|421.14|419.24|421.13|419.23|2
1731653840000|2024-11-15 06:57:20|421.13|419.23|421.1|419.2|421.14|419.24|421.09|419.19|4
1731653850000|2024-11-15 06:57:30|421.11|419.21|421.11|419.21|421.11|419.21|421.1|419.2|3
1731653860000|2024-11-15 06:57:40|421.12|419.22|421.23|419.33|421.23|419.33|421.12|419.22|9
1731653870000|2024-11-15 06:57:50|421.22|419.32|421.13|419.23|421.22|419.32|421.13|419.23|2
1731653880000|2024-11-15 06:58:00|421.19|419.29|421.01|419.11|421.19|419.29|421.01|419.11|2
1731653890000|2024-11-15 06:58:10|421.02|419.12|421.09|419.19|421.09|419.19|421.02|419.12|6
1731653900000|2024-11-15 06:58:20|421.1|419.2|421.14|419.24|421.14|419.24|421.1|419.2|5
1731653910000|2024-11-15 06:58:30|421.18|419.28|421.2|419.3|421.2|419.3|421.18|419.28|2
1731653920000|2024-11-15 06:58:40|421.21|419.31|421.22|419.32|421.22|419.32|421.21|419.31|2
1731653930000|2024-11-15 06:58:50|421.23|419.33|421.04|419.14|421.23|419.33|421.04|419.14|6
1731653950000|2024-11-15 06:59:10|421.05|419.15|421.15|419.25|421.15|419.25|421.05|419.15|3
1731653960000|2024-11-15 06:59:20|421.16|419.26|421.18|419.28|421.18|419.28|421.16|419.26|3
1731653970000|2024-11-15 06:59:30|421.17|419.27|421.07|419.17|421.17|419.27|421.07|419.17|3
1731653980000|2024-11-15 06:59:40|421.06|419.16|421.06|419.16|421.06|419.16|421.06|419.16|1
1731653990000|2024-11-15 06:59:50|421.07|419.17|421.07|419.17|421.07|419.17|421.06|419.16|3
1731654000000|2024-11-15 07:00:00|421.15|419.25|421.08|419.18|421.15|419.25|421.05|419.15|6
1731654010000|2024-11-15 07:00:10|421.12|419.22|421.09|419.19|421.17|419.27|421.09|419.19|4
1731654020000|2024-11-15 07:00:20|421.08|419.18|421.06|419.16|421.2|419.3|421.06|419.16|12
1731654030000|2024-11-15 07:00:30|421.07|419.17|421.38|419.48|421.45|419.55|421.07|419.17|11
1731654040000|2024-11-15 07:00:40|421.39|419.49|421.39|419.49|421.39|419.49|421.35|419.45|11
1731654050000|2024-11-15 07:00:50|421.38|419.48|421.01|419.11|421.38|419.48|421.01|419.11|19
1731654060000|2024-11-15 07:01:00|421|419.1|421.13|419.23|421.15|419.25|421|419.1|12
1731654070000|2024-11-15 07:01:10|421.21|419.31|421.32|419.42|421.32|419.42|421.14|419.24|15
1731654080000|2024-11-15 07:01:20|421.29|419.39|421.38|419.48|421.41|419.51|421.29|419.39|14
1731654090000|2024-11-15 07:01:30|421.37|419.47|421.49|419.59|421.57|419.67|421.28|419.38|13
1731654100000|2024-11-15 07:01:40|421.52|419.62|421.54|419.64|421.61|419.71|421.52|419.62|8
1731654120000|2024-11-15 07:02:00|421.53|419.63|421.39|419.49|421.53|419.63|421.29|419.39|15
1731654130000|2024-11-15 07:02:10|421.43|419.53|421.25|419.35|421.49|419.59|421.25|419.35|16
1731654140000|2024-11-15 07:02:20|421.24|419.34|420.84|418.94|421.24|419.34|420.84|418.94|17
1731654150000|2024-11-15 07:02:30|421.04|419.14|420.78|418.88|421.04|419.14|420.78|418.88|19
1731654160000|2024-11-15 07:02:40|420.77|418.87|420.99|419.09|421.02|419.12|420.75|418.85|24
1731654170000|2024-11-15 07:02:50|420.98|419.08|420.84|418.94|420.98|419.08|420.84|418.94|12
1731654180000|2024-11-15 07:03:00|420.83|418.93|421.09|419.19|421.1|419.2|420.83|418.93|22
1731654190000|2024-11-15 07:03:10|421.1|419.2|421|419.1|421.26|419.36|420.98|419.08|26
1731654200000|2024-11-15 07:03:20|420.99|419.09|420.9|419|421.02|419.12|420.9|419|15
1731654210000|2024-11-15 07:03:30|420.95|419.05|420.92|419.02|420.97|419.07|420.92|419.02|12
1731654220000|2024-11-15 07:03:40|420.91|419.01|420.96|419.06|420.97|419.07|420.87|418.97|14
1731654230000|2024-11-15 07:03:50|420.94|419.04|420.99|419.09|420.99|419.09|420.91|419.01|13
1731654240000|2024-11-15 07:04:00|421.02|419.12|421.02|419.12|421.02|419.12|421.01|419.11|3
1731654250000|2024-11-15 07:04:10|421.01|419.11|420.97|419.07|421.01|419.11|420.83|418.93|11
1731654260000|2024-11-15 07:04:20|420.98|419.08|421.14|419.24|421.14|419.24|420.98|419.08|10
1731654270000|2024-11-15 07:04:30|421.15|419.25|421.16|419.26|421.16|419.26|421.15|419.25|2
1731654280000|2024-11-15 07:04:40|421.15|419.25|421.02|419.12|421.16|419.26|421.01|419.11|7
1731654290000|2024-11-15 07:04:50|421.01|419.11|421|419.1|421.01|419.11|420.8|418.9|17
1731654300000|2024-11-15 07:05:00|421.01|419.11|421.02|419.12|421.06|419.16|420.98|419.08|18
1731654310000|2024-11-15 07:05:10|421.08|419.18|421.06|419.16|421.09|419.19|421.04|419.14|8
1731654320000|2024-11-15 07:05:20|421.07|419.17|421.07|419.17|421.11|419.21|421.03|419.13|14
1731654330000|2024-11-15 07:05:30|421.06|419.16|421.02|419.12|421.08|419.18|420.9|419|24
1731654340000|2024-11-15 07:05:40|421.01|419.11|421.15|419.25|421.15|419.25|421.01|419.11|12
1731654350000|2024-11-15 07:05:50|421.14|419.24|420.95|419.05|421.14|419.24|420.89|418.99|23
1731654360000|2024-11-15 07:06:00|420.96|419.06|420.86|418.96|421.03|419.13|420.85|418.95|16
1731654370000|2024-11-15 07:06:10|420.85|418.95|420.8|418.9|420.94|419.04|420.71|418.81|21
1731654380000|2024-11-15 07:06:20|420.79|418.89|420.68|418.78|420.82|418.92|420.57|418.67|23
1731654390000|2024-11-15 07:06:30|420.67|418.77|420.76|418.86|420.81|418.91|420.61|418.71|25
1731654400000|2024-11-15 07:06:40|420.74|418.84|420.69|418.79|420.74|418.84|420.68|418.78|13
1731654410000|2024-11-15 07:06:50|420.72|418.82|420.77|418.87|420.88|418.98|420.71|418.81|13
1731654420000|2024-11-15 07:07:00|420.76|418.86|420.65|418.75|420.76|418.86|420.65|418.75|7
1731654430000|2024-11-15 07:07:10|420.84|418.94|420.66|418.76|420.86|418.96|420.66|418.76|27
1731654440000|2024-11-15 07:07:20|420.57|418.67|420.83|418.93|420.85|418.95|420.57|418.67|21
1731654450000|2024-11-15 07:07:30|420.82|418.92|420.86|418.96|420.92|419.02|420.81|418.91|13
1731654460000|2024-11-15 07:07:40|420.91|419.01|420.68|418.78|420.91|419.01|420.68|418.78|9
1731654470000|2024-11-15 07:07:50|420.67|418.77|420.71|418.81|420.79|418.89|420.65|418.75|15
1731654480000|2024-11-15 07:08:00|420.8|418.9|420.71|418.81|420.82|418.92|420.71|418.81|20
1731654490000|2024-11-15 07:08:10|420.7|418.8|420.65|418.75|420.84|418.94|420.65|418.75|7
1731654500000|2024-11-15 07:08:20|420.64|418.74|420.45|418.55|420.69|418.79|420.45|418.55|15
1731654510000|2024-11-15 07:08:30|420.44|418.54|420.36|418.46|420.44|418.54|420.22|418.32|15
1731654520000|2024-11-15 07:08:40|420.35|418.45|420.5|418.6|420.52|418.62|420.32|418.42|17
1731654530000|2024-11-15 07:08:50|420.56|418.66|420.66|418.76|420.69|418.79|420.56|418.66|11
1731654540000|2024-11-15 07:09:00|420.65|418.75|420.63|418.73|420.65|418.75|420.55|418.65|13
1731654550000|2024-11-15 07:09:10|420.62|418.72|420.67|418.77|420.67|418.77|420.58|418.68|10
1731654560000|2024-11-15 07:09:20|420.68|418.78|420.68|418.78|420.69|418.79|420.65|418.75|11
1731654570000|2024-11-15 07:09:30|420.67|418.77|420.64|418.74|420.67|418.77|420.56|418.66|12
1731654580000|2024-11-15 07:09:40|420.66|418.76|420.71|418.81|420.72|418.82|420.65|418.75|7
1731654590000|2024-11-15 07:09:50|420.69|418.79|420.67|418.77|420.69|418.79|420.6|418.7|8
1731654600000|2024-11-15 07:10:00|420.68|418.78|420.73|418.83|420.73|418.83|420.68|418.78|6
1731654610000|2024-11-15 07:10:10|420.74|418.84|420.84|418.94|420.87|418.97|420.74|418.84|7
1731654620000|2024-11-15 07:10:20|420.85|418.95|420.95|419.05|421.04|419.14|420.85|418.95|17
1731654630000|2024-11-15 07:10:30|420.93|419.03|420.78|418.88|420.93|419.03|420.71|418.81|16
1731654640000|2024-11-15 07:10:40|420.81|418.91|420.75|418.85|420.81|418.91|420.75|418.85|6
1731654650000|2024-11-15 07:10:50|420.88|418.98|420.83|418.93|420.88|418.98|420.74|418.84|13
1731654660000|2024-11-15 07:11:00|420.82|418.92|420.67|418.77|420.82|418.92|420.64|418.74|18
1731654670000|2024-11-15 07:11:10|420.66|418.76|420.66|418.76|420.76|418.86|420.65|418.75|14
1731654680000|2024-11-15 07:11:20|420.79|418.89|420.82|418.92|420.82|418.92|420.71|418.81|17
1731654690000|2024-11-15 07:11:30|420.81|418.91|420.84|418.94|420.84|418.94|420.72|418.82|15
1731654700000|2024-11-15 07:11:40|420.85|418.95|420.99|419.09|420.99|419.09|420.84|418.94|10
1731654710000|2024-11-15 07:11:50|420.98|419.08|420.88|418.98|420.98|419.08|420.77|418.87|14
1731654720000|2024-11-15 07:12:00|420.86|418.96|420.92|419.02|420.93|419.03|420.83|418.93|16
1731654730000|2024-11-15 07:12:10|420.91|419.01|420.87|418.97|420.94|419.04|420.85|418.95|20
1731654740000|2024-11-15 07:12:20|420.86|418.96|420.84|418.94|420.9|419|420.67|418.77|21
1731654750000|2024-11-15 07:12:30|420.83|418.93|420.75|418.85|420.91|419.01|420.75|418.85|17
1731654760000|2024-11-15 07:12:40|420.74|418.84|420.74|418.84|420.84|418.94|420.69|418.79|15
1731654770000|2024-11-15 07:12:50|420.73|418.83|420.91|419.01|420.91|419.01|420.73|418.83|9
1731654780000|2024-11-15 07:13:00|420.93|419.03|420.89|418.99|420.95|419.05|420.88|418.98|14
1731654790000|2024-11-15 07:13:10|420.88|418.98|420.9|419|420.96|419.06|420.86|418.96|17
1731654800000|2024-11-15 07:13:20|420.89|418.99|420.83|418.93|420.96|419.06|420.76|418.86|13
1731654810000|2024-11-15 07:13:30|420.84|418.94|420.73|418.83|420.92|419.02|420.71|418.81|20
1731654820000|2024-11-15 07:13:40|420.74|418.84|420.58|418.68|420.87|418.97|420.58|418.68|22
1731654830000|2024-11-15 07:13:50|420.59|418.69|420.65|418.75|420.8|418.9|420.58|418.68|29
1731654840000|2024-11-15 07:14:00|420.64|418.74|420.51|418.61|420.73|418.83|420.51|418.61|17
1731654850000|2024-11-15 07:14:10|420.5|418.6|420.74|418.84|420.74|418.84|420.48|418.58|16
1731654860000|2024-11-15 07:14:20|420.73|418.83|420.44|418.54|420.73|418.83|420.44|418.54|14
1731654870000|2024-11-15 07:14:30|420.63|418.73|420.52|418.62|420.66|418.76|420.49|418.59|24
1731654880000|2024-11-15 07:14:40|420.54|418.64|420.51|418.61|420.54|418.64|420.42|418.52|11
1731654890000|2024-11-15 07:14:50|420.49|418.59|420.47|418.57|420.53|418.63|420.43|418.53|12
1731654900000|2024-11-15 07:15:00|420.46|418.56|420.51|418.61|420.57|418.67|420.45|418.55|20
1731654910000|2024-11-15 07:15:10|420.5|418.6|420.43|418.53|420.57|418.67|420.38|418.48|20
1731654920000|2024-11-15 07:15:20|420.42|418.52|420.31|418.41|420.5|418.6|420.3|418.4|18
1731654930000|2024-11-15 07:15:30|420.32|418.42|420.6|418.7|420.6|418.7|420.32|418.42|19
1731654940000|2024-11-15 07:15:40|420.59|418.69|420.72|418.82|420.76|418.86|420.53|418.63|28
1731654950000|2024-11-15 07:15:50|420.73|418.83|420.85|418.95|420.85|418.95|420.71|418.81|15
1731654960000|2024-11-15 07:16:00|420.86|418.96|420.7|418.8|420.86|418.96|420.6|418.7|15
1731654970000|2024-11-15 07:16:10|420.69|418.79|420.76|418.86|420.77|418.87|420.66|418.76|13
1731654980000|2024-11-15 07:16:20|420.75|418.85|420.5|418.6|420.75|418.85|420.5|418.6|14
1731654990000|2024-11-15 07:16:30|420.65|418.75|420.67|418.77|420.67|418.77|420.54|418.64|14
1731655000000|2024-11-15 07:16:40|420.65|418.75|420.51|418.61|420.71|418.81|420.51|418.61|16
1731655010000|2024-11-15 07:16:50|420.65|418.75|420.59|418.69|420.65|418.75|420.47|418.57|15
1731655020000|2024-11-15 07:17:00|420.58|418.68|420.42|418.52|420.58|418.68|420.26|418.36|29
1731655030000|2024-11-15 07:17:10|420.41|418.51|420.54|418.64|420.6|418.7|420.24|418.34|28
1731655040000|2024-11-15 07:17:20|420.53|418.63|420.41|418.51|420.57|418.67|420.39|418.49|22
1731655050000|2024-11-15 07:17:30|420.4|418.5|420.43|418.53|420.43|418.53|420.4|418.5|10
1731655060000|2024-11-15 07:17:40|420.44|418.54|420.61|418.71|420.64|418.74|420.44|418.54|8
1731655070000|2024-11-15 07:17:50|420.59|418.69|420.7|418.8|420.72|418.82|420.59|418.69|9
1731655080000|2024-11-15 07:18:00|420.69|418.79|420.45|418.55|420.69|418.79|420.45|418.55|18
1731655090000|2024-11-15 07:18:10|420.44|418.54|420.57|418.67|420.63|418.73|420.43|418.53|21
1731655100000|2024-11-15 07:18:20|420.55|418.65|420.54|418.64|420.58|418.68|420.42|418.52|15
1731655110000|2024-11-15 07:18:30|420.52|418.62|420.45|418.55|420.52|418.62|420.45|418.55|8
1731655120000|2024-11-15 07:18:40|420.58|418.68|420.58|418.68|420.62|418.72|420.47|418.57|28
1731655130000|2024-11-15 07:18:50|420.67|418.77|420.8|418.9|420.81|418.91|420.67|418.77|20
1731655140000|2024-11-15 07:19:00|420.81|418.91|420.88|418.98|420.99|419.09|420.79|418.89|17
1731655150000|2024-11-15 07:19:10|421|419.1|420.85|418.95|421.09|419.19|420.85|418.95|16
1731655160000|2024-11-15 07:19:20|420.83|418.93|420.89|418.99|420.98|419.08|420.83|418.93|20
1731655170000|2024-11-15 07:19:30|420.88|418.98|421.01|419.11|421.05|419.15|420.88|418.98|14
1731655180000|2024-11-15 07:19:40|421|419.1|421.02|419.12|421.05|419.15|421|419.1|9
1731655190000|2024-11-15 07:19:50|421.05|419.15|421.12|419.22|421.12|419.22|421.04|419.14|14
1731655200000|2024-11-15 07:20:00|421.11|419.21|421.1|419.2|421.13|419.23|421.1|419.2|6
1731655210000|2024-11-15 07:20:10|421.13|419.23|421.45|419.55|421.45|419.55|421.12|419.22|18
1731655220000|2024-11-15 07:20:20|421.46|419.56|421.51|419.61|421.52|419.62|421.46|419.56|11
1731655230000|2024-11-15 07:20:30|421.52|419.62|421.52|419.62|421.52|419.62|421.52|419.62|1
1731655240000|2024-11-15 07:20:40|421.51|419.61|421.52|419.62|421.53|419.63|421.51|419.61|3
1731655250000|2024-11-15 07:20:50|421.51|419.61|421.52|419.62|421.53|419.63|421.51|419.61|3
1731655260000|2024-11-15 07:21:00|421.46|419.56|421.47|419.57|421.47|419.57|421.46|419.56|2
1731655270000|2024-11-15 07:21:10|421.48|419.58|421.62|419.72|421.66|419.76|421.48|419.58|5
1731655280000|2024-11-15 07:21:20|421.61|419.71|421.68|419.78|421.69|419.79|421.61|419.71|26
1731655290000|2024-11-15 07:21:30|421.69|419.79|421.75|419.85|421.75|419.85|421.69|419.79|8
1731655300000|2024-11-15 07:21:40|421.76|419.86|421.8|419.9|421.8|419.9|421.76|419.86|5
1731655320000|2024-11-15 07:22:00|421.71|419.81|421.58|419.68|421.74|419.84|421.5|419.6|10
1731655330000|2024-11-15 07:22:10|421.59|419.69|421.78|419.88|421.78|419.88|421.59|419.69|17
1731655340000|2024-11-15 07:22:20|421.79|419.89|421.55|419.65|421.81|419.91|421.53|419.63|14
1731655350000|2024-11-15 07:22:30|421.56|419.66|421.28|419.38|421.56|419.66|421.24|419.34|14
1731655360000|2024-11-15 07:22:40|421.29|419.39|421.36|419.46|421.36|419.46|421.28|419.38|10
1731655370000|2024-11-15 07:22:50|421.37|419.47|421.34|419.44|421.38|419.48|421.24|419.34|11
1731655380000|2024-11-15 07:23:00|421.33|419.43|421.24|419.34|421.33|419.43|421.22|419.32|12
1731655390000|2024-11-15 07:23:10|421.23|419.33|421.06|419.16|421.23|419.33|421.03|419.13|10
1731655400000|2024-11-15 07:23:20|421.07|419.17|421.18|419.28|421.18|419.28|421.07|419.17|9
1731655410000|2024-11-15 07:23:30|421.17|419.27|421.14|419.24|421.17|419.27|421.06|419.16|15
1731655420000|2024-11-15 07:23:40|421.17|419.27|421.27|419.37|421.27|419.37|421.16|419.26|11
1731655430000|2024-11-15 07:23:50|421.28|419.38|421.36|419.46|421.36|419.46|421.28|419.38|11
1731655440000|2024-11-15 07:24:00|421.35|419.45|421.27|419.37|421.35|419.45|421.26|419.36|3
1731655450000|2024-11-15 07:24:10|421.28|419.38|421.34|419.44|421.34|419.44|421.27|419.37|10
1731655460000|2024-11-15 07:24:20|421.33|419.43|421.17|419.27|421.33|419.43|421.1|419.2|11
1731655470000|2024-11-15 07:24:30|421.2|419.3|421.33|419.43|421.33|419.43|421.19|419.29|17
1731655480000|2024-11-15 07:24:40|421.45|419.55|421.47|419.57|421.52|419.62|421.45|419.55|10
1731655490000|2024-11-15 07:24:50|421.48|419.58|421.4|419.5|421.5|419.6|421.33|419.43|17
1731655500000|2024-11-15 07:25:00|421.41|419.51|421.34|419.44|421.41|419.51|421.27|419.37|15
1731655510000|2024-11-15 07:25:10|421.35|419.45|421.36|419.46|421.36|419.46|421.33|419.43|13
1731655520000|2024-11-15 07:25:20|421.37|419.47|421.51|419.61|421.51|419.61|421.37|419.47|10
1731655530000|2024-11-15 07:25:30|421.52|419.62|421.41|419.51|421.58|419.68|421.37|419.47|16
1731655540000|2024-11-15 07:25:40|421.42|419.52|421.25|419.35|421.45|419.55|421.25|419.35|13
1731655550000|2024-11-15 07:25:50|421.26|419.36|421.29|419.39|421.34|419.44|421.24|419.34|12
1731655560000|2024-11-15 07:26:00|421.31|419.41|421.35|419.45|421.36|419.46|421.3|419.4|9
1731655570000|2024-11-15 07:26:10|421.34|419.44|421.4|419.5|421.4|419.5|421.34|419.44|5
1731655580000|2024-11-15 07:26:20|421.41|419.51|421.35|419.45|421.42|419.52|421.32|419.42|9
1731655590000|2024-11-15 07:26:30|421.36|419.46|421.38|419.48|421.38|419.48|421.36|419.46|3
1731655600000|2024-11-15 07:26:40|421.37|419.47|421.29|419.39|421.37|419.47|421.22|419.32|13
1731655610000|2024-11-15 07:26:50|421.3|419.4|421.34|419.44|421.34|419.44|421.3|419.4|5
1731655620000|2024-11-15 07:27:00|421.35|419.45|421.42|419.52|421.42|419.52|421.35|419.45|6
1731655630000|2024-11-15 07:27:10|421.31|419.41|421.16|419.26|421.38|419.48|421.14|419.24|20
1731655640000|2024-11-15 07:27:20|421.17|419.27|421.22|419.32|421.24|419.34|421.17|419.27|13
1731655650000|2024-11-15 07:27:30|421.23|419.33|421.11|419.21|421.23|419.33|421.11|419.21|13
1731655660000|2024-11-15 07:27:40|421.1|419.2|421.31|419.41|421.31|419.41|421.1|419.2|12
1731655670000|2024-11-15 07:27:50|421.3|419.4|421.22|419.32|421.32|419.42|421.15|419.25|8
1731655680000|2024-11-15 07:28:00|421.21|419.31|421.17|419.27|421.23|419.33|421.12|419.22|9
1731655690000|2024-11-15 07:28:10|421.18|419.28|421.22|419.32|421.22|419.32|421.18|419.28|7
1731655700000|2024-11-15 07:28:20|421.21|419.31|421.18|419.28|421.21|419.31|421.14|419.24|11
1731655710000|2024-11-15 07:28:30|421.17|419.27|421.21|419.31|421.22|419.32|421.17|419.27|9
1731655720000|2024-11-15 07:28:40|421.22|419.32|421.11|419.21|421.22|419.32|421.07|419.17|13
1731655730000|2024-11-15 07:28:50|421.12|419.22|421.13|419.23|421.15|419.25|421.12|419.22|9
1731655740000|2024-11-15 07:29:00|421.05|419.15|421.11|419.21|421.11|419.21|421.04|419.14|7
1731655750000|2024-11-15 07:29:10|421.01|419.11|420.92|419.02|421.05|419.15|420.77|418.87|25
1731655760000|2024-11-15 07:29:20|420.93|419.03|420.88|418.98|420.93|419.03|420.82|418.92|13
1731655770000|2024-11-15 07:29:30|420.87|418.97|420.84|418.94|420.87|418.97|420.8|418.9|10
1731655780000|2024-11-15 07:29:40|420.85|418.95|420.87|418.97|420.88|418.98|420.85|418.95|5
1731655790000|2024-11-15 07:29:50|420.88|418.98|420.91|419.01|420.91|419.01|420.88|418.98|8
1731655800000|2024-11-15 07:30:00|421.06|419.16|420.92|419.02|421.06|419.16|420.92|419.02|11
1731655810000|2024-11-15 07:30:10|421.03|419.13|421.06|419.16|421.06|419.16|420.94|419.04|14
1731655820000|2024-11-15 07:30:20|421.07|419.17|421.09|419.19|421.09|419.19|421.07|419.17|8
1731655830000|2024-11-15 07:30:30|421.1|419.2|421.15|419.25|421.26|419.36|421.1|419.2|7
1731655840000|2024-11-15 07:30:40|421.16|419.26|421.03|419.13|421.29|419.39|421.02|419.12|16
1731655850000|2024-11-15 07:30:50|421.04|419.14|421.03|419.13|421.16|419.26|421.03|419.13|21
1731655860000|2024-11-15 07:31:00|421.05|419.15|421.08|419.18|421.19|419.29|421.05|419.15|13
1731655870000|2024-11-15 07:31:10|421.07|419.17|421.09|419.19|421.11|419.21|420.92|419.02|22
1731655880000|2024-11-15 07:31:20|421.07|419.17|420.81|418.91|421.14|419.24|420.79|418.89|21
1731655890000|2024-11-15 07:31:30|420.83|418.93|420.94|419.04|420.94|419.04|420.83|418.93|9
1731655900000|2024-11-15 07:31:40|420.82|418.92|420.87|418.97|420.94|419.04|420.82|418.92|9
1731655910000|2024-11-15 07:31:50|420.88|418.98|420.84|418.94|420.93|419.03|420.83|418.93|12
1731655920000|2024-11-15 07:32:00|420.85|418.95|420.77|418.87|420.9|419|420.77|418.87|13
1731655930000|2024-11-15 07:32:10|420.75|418.85|420.73|418.83|420.76|418.86|420.62|418.72|17
1731655940000|2024-11-15 07:32:20|420.72|418.82|420.82|418.92|420.87|418.97|420.64|418.74|17
1731655950000|2024-11-15 07:32:30|420.83|418.93|421.04|419.14|421.07|419.17|420.83|418.93|20
1731655960000|2024-11-15 07:32:40|421.05|419.15|421.28|419.38|421.28|419.38|421.05|419.15|12
1731655970000|2024-11-15 07:32:50|421.21|419.31|421.24|419.34|421.28|419.38|421.17|419.27|16
1731655980000|2024-11-15 07:33:00|421.23|419.33|421.32|419.42|421.32|419.42|421.23|419.33|13
1731655990000|2024-11-15 07:33:10|421.3|419.4|421.33|419.43|421.33|419.43|421.22|419.32|10
1731656000000|2024-11-15 07:33:20|421.23|419.33|421.26|419.36|421.33|419.43|421.23|419.33|10
1731656010000|2024-11-15 07:33:30|421.27|419.37|421.29|419.39|421.31|419.41|421.27|419.37|12
1731656020000|2024-11-15 07:33:40|421.3|419.4|421.22|419.32|421.35|419.45|421.18|419.28|11
1731656030000|2024-11-15 07:33:50|421.23|419.33|421.3|419.4|421.3|419.4|421.23|419.33|8
1731656040000|2024-11-15 07:34:00|421.21|419.31|421.12|419.22|421.25|419.35|421.03|419.13|16
1731656050000|2024-11-15 07:34:10|421.1|419.2|421.12|419.22|421.15|419.25|420.95|419.05|17
1731656060000|2024-11-15 07:34:20|421.13|419.23|421.03|419.13|421.16|419.26|421|419.1|12
1731656070000|2024-11-15 07:34:30|421.04|419.14|421.12|419.22|421.14|419.24|421.02|419.12|12
1731656080000|2024-11-15 07:34:40|421.11|419.21|421.12|419.22|421.12|419.22|421|419.1|16
1731656090000|2024-11-15 07:34:50|421.03|419.13|421.05|419.15|421.05|419.15|420.92|419.02|13
1731656100000|2024-11-15 07:35:00|421.04|419.14|420.64|418.74|421.04|419.14|420.64|418.74|20
1731656110000|2024-11-15 07:35:10|420.7|418.8|420.61|418.71|420.7|418.8|420.58|418.68|15
1731656120000|2024-11-15 07:35:20|420.62|418.72|420.82|418.92|420.82|418.92|420.62|418.72|14
1731656130000|2024-11-15 07:35:30|420.83|418.93|421|419.1|421.08|419.18|420.82|418.92|13
1731656140000|2024-11-15 07:35:40|421.01|419.11|421.04|419.14|421.05|419.15|421|419.1|13
1731656150000|2024-11-15 07:35:50|420.9|419|421.16|419.26|421.16|419.26|420.9|419|17
1731656160000|2024-11-15 07:36:00|421.15|419.25|421.15|419.25|421.15|419.25|421|419.1|15
1731656170000|2024-11-15 07:36:10|421.16|419.26|421.01|419.11|421.17|419.27|420.95|419.05|14
1731656180000|2024-11-15 07:36:20|421|419.1|421.15|419.25|421.15|419.25|420.92|419.02|15
1731656190000|2024-11-15 07:36:30|421.17|419.27|421.09|419.19|421.22|419.32|421.09|419.19|10
1731656200000|2024-11-15 07:36:40|421.1|419.2|421|419.1|421.1|419.2|420.95|419.05|15
1731656210000|2024-11-15 07:36:50|420.99|419.09|420.74|418.84|420.99|419.09|420.73|418.83|18
1731656220000|2024-11-15 07:37:00|420.75|418.85|420.5|418.6|420.77|418.87|420.42|418.52|19
1731656230000|2024-11-15 07:37:10|420.51|418.61|420.61|418.71|420.65|418.75|420.51|418.61|18
1731656240000|2024-11-15 07:37:20|420.62|418.72|420.56|418.66|420.62|418.72|420.48|418.58|14
1731656250000|2024-11-15 07:37:30|420.57|418.67|420.52|418.62|420.6|418.7|420.5|418.6|7
1731656260000|2024-11-15 07:37:40|420.53|418.63|420.47|418.57|420.55|418.65|420.47|418.57|12
1731656270000|2024-11-15 07:37:50|420.48|418.58|420.53|418.63|420.53|418.63|420.48|418.58|6
1731656280000|2024-11-15 07:38:00|420.54|418.64|420.45|418.55|420.56|418.66|420.43|418.53|13
1731656290000|2024-11-15 07:38:10|420.46|418.56|420.48|418.58|420.54|418.64|420.42|418.52|16
1731656300000|2024-11-15 07:38:20|420.5|418.6|420.38|418.48|420.5|418.6|420.38|418.48|8
1731656310000|2024-11-15 07:38:30|420.43|418.53|420.19|418.29|420.43|418.53|420.15|418.25|16
1731656320000|2024-11-15 07:38:40|420.2|418.3|420.33|418.43|420.34|418.44|420.2|418.3|7
1731656330000|2024-11-15 07:38:50|420.34|418.44|420.27|418.37|420.35|418.45|420.22|418.32|13
1731656340000|2024-11-15 07:39:00|420.26|418.36|420.39|418.49|420.4|418.5|420.26|418.36|10
1731656350000|2024-11-15 07:39:10|420.4|418.5|420.02|418.12|420.4|418.5|420.01|418.11|18
1731656360000|2024-11-15 07:39:20|420.03|418.13|420.11|418.21|420.11|418.21|420.02|418.12|11
1731656370000|2024-11-15 07:39:30|420.12|418.22|420.1|418.2|420.13|418.23|420.01|418.11|13
1731656380000|2024-11-15 07:39:40|420.11|418.21|420.28|418.38|420.28|418.38|420.11|418.21|12
1731656390000|2024-11-15 07:39:50|420.29|418.39|420.3|418.4|420.45|418.55|420.26|418.36|13
1731656400000|2024-11-15 07:40:00|420.31|418.41|420.37|418.47|420.37|418.47|420.31|418.41|7
1731656410000|2024-11-15 07:40:10|420.38|418.48|420.43|418.53|420.43|418.53|420.26|418.36|13
1731656420000|2024-11-15 07:40:20|420.44|418.54|420.31|418.41|420.48|418.58|420.25|418.35|19
1731656430000|2024-11-15 07:40:30|420.3|418.4|419.96|418.06|420.31|418.41|419.96|418.06|13
1731656440000|2024-11-15 07:40:40|419.97|418.07|420|418.1|420|418.1|419.91|418.01|12
1731656450000|2024-11-15 07:40:50|419.99|418.09|420.02|418.12|420.02|418.12|419.99|418.09|10
1731656460000|2024-11-15 07:41:00|420.03|418.13|419.9|418|420.03|418.13|419.89|417.99|5
1731656470000|2024-11-15 07:41:10|419.91|418.01|419.83|417.93|419.92|418.02|419.81|417.91|12
1731656480000|2024-11-15 07:41:20|419.65|417.75|419.86|417.96|419.87|417.97|419.65|417.75|18
1731656490000|2024-11-15 07:41:30|419.85|417.95|419.8|417.9|419.85|417.95|419.73|417.83|13
1731656500000|2024-11-15 07:41:40|419.81|417.91|419.81|417.91|419.81|417.91|419.81|417.91|1
1731656510000|2024-11-15 07:41:50|419.8|417.9|419.56|417.66|419.81|417.91|419.48|417.58|20
1731656520000|2024-11-15 07:42:00|419.57|417.67|419.61|417.71|419.61|417.71|419.54|417.64|12
1731656530000|2024-11-15 07:42:10|419.51|417.61|419.34|417.44|419.51|417.61|419.23|417.33|20
1731656540000|2024-11-15 07:42:20|419.35|417.45|419.64|417.74|419.64|417.74|419.35|417.45|16
1731656550000|2024-11-15 07:42:30|419.65|417.75|419.97|418.07|420.04|418.14|419.65|417.75|22
1731656560000|2024-11-15 07:42:40|419.98|418.08|420.01|418.11|420.02|418.12|419.98|418.08|6
1731656570000|2024-11-15 07:42:50|420|418.1|420.08|418.18|420.08|418.18|420|418.1|8
1731656580000|2024-11-15 07:43:00|419.95|418.05|420.02|418.12|420.02|418.12|419.95|418.05|10
1731656590000|2024-11-15 07:43:10|420.03|418.13|420.08|418.18|420.08|418.18|420.03|418.13|8
1731656600000|2024-11-15 07:43:20|420.2|418.3|420.13|418.23|420.22|418.32|420.08|418.18|12
1731656610000|2024-11-15 07:43:30|420.03|418.13|420.05|418.15|420.13|418.23|419.99|418.09|13
1731656620000|2024-11-15 07:43:40|420.06|418.16|420.22|418.32|420.22|418.32|420.06|418.16|14
1731656630000|2024-11-15 07:43:50|420.23|418.33|420.32|418.42|420.39|418.49|420.23|418.33|10
1731656640000|2024-11-15 07:44:00|420.06|418.16|420.31|418.41|420.35|418.45|420.06|418.16|24
1731656650000|2024-11-15 07:44:10|420.32|418.42|420.43|418.53|420.56|418.66|420.32|418.42|12
1731656660000|2024-11-15 07:44:20|420.42|418.52|420.39|418.49|420.44|418.54|420.34|418.44|12
1731656670000|2024-11-15 07:44:30|420.4|418.5|420.48|418.58|420.54|418.64|420.4|418.5|12
1731656680000|2024-11-15 07:44:40|420.38|418.48|420.72|418.82|420.72|418.82|420.38|418.48|14
1731656690000|2024-11-15 07:44:50|420.73|418.83|420.61|418.71|420.74|418.84|420.59|418.69|8
1731656700000|2024-11-15 07:45:00|420.62|418.72|420.87|418.97|420.87|418.97|420.62|418.72|15
1731656710000|2024-11-15 07:45:10|420.88|418.98|421.1|419.2|421.1|419.2|420.87|418.97|17
1731656720000|2024-11-15 07:45:20|421.09|419.19|420.93|419.03|421.09|419.19|420.82|418.92|15
1731656730000|2024-11-15 07:45:30|420.94|419.04|420.73|418.83|420.94|419.04|420.72|418.82|19
1731656740000|2024-11-15 07:45:40|420.74|418.84|420.79|418.89|420.79|418.89|420.74|418.84|9
1731656750000|2024-11-15 07:45:50|420.8|418.9|420.74|418.84|420.8|418.9|420.66|418.76|12
1731656760000|2024-11-15 07:46:00|420.75|418.85|420.84|418.94|420.89|418.99|420.75|418.85|13
1731656770000|2024-11-15 07:46:10|420.75|418.85|420.81|418.91|420.82|418.92|420.75|418.85|11
1731656780000|2024-11-15 07:46:20|420.82|418.92|420.5|418.6|420.82|418.92|420.46|418.56|13
1731656790000|2024-11-15 07:46:30|420.51|418.61|420.61|418.71|420.61|418.71|420.51|418.61|16
1731656800000|2024-11-15 07:46:40|420.6|418.7|420.61|418.71|420.63|418.73|420.53|418.63|16
1731656810000|2024-11-15 07:46:50|420.6|418.7|420.56|418.66|420.6|418.7|420.52|418.62|8
1731656820000|2024-11-15 07:47:00|420.51|418.61|420.47|418.57|420.55|418.65|420.43|418.53|14
1731656830000|2024-11-15 07:47:10|420.48|418.58|420.56|418.66|420.56|418.66|420.43|418.53|12
1731656840000|2024-11-15 07:47:20|420.57|418.67|420.74|418.84|420.74|418.84|420.57|418.67|13
1731656850000|2024-11-15 07:47:30|420.69|418.79|420.56|418.66|420.7|418.8|420.54|418.64|9
1731656860000|2024-11-15 07:47:40|420.57|418.67|420.63|418.73|420.64|418.74|420.57|418.67|11
1731656870000|2024-11-15 07:47:50|420.65|418.75|420.52|418.62|420.65|418.75|420.47|418.57|12
1731656880000|2024-11-15 07:48:00|420.53|418.63|420.44|418.54|420.54|418.64|420.41|418.51|11
1731656890000|2024-11-15 07:48:10|420.43|418.53|420.31|418.41|420.48|418.58|420.3|418.4|12
1731656900000|2024-11-15 07:48:20|420.3|418.4|420|418.1|420.3|418.4|419.96|418.06|20
1731656910000|2024-11-15 07:48:30|420.01|418.11|420.3|418.4|420.32|418.42|420.01|418.11|15
1731656920000|2024-11-15 07:48:40|420.29|418.39|420.39|418.49|420.39|418.49|420.27|418.37|14
1731656930000|2024-11-15 07:48:50|420.38|418.48|420.65|418.75|420.66|418.76|420.38|418.48|15
1731656940000|2024-11-15 07:49:00|420.66|418.76|420.55|418.65|420.66|418.76|420.41|418.51|17
1731656950000|2024-11-15 07:49:10|420.56|418.66|420.55|418.65|420.7|418.8|420.55|418.65|16
1731656960000|2024-11-15 07:49:20|420.56|418.66|420.59|418.69|420.59|418.69|420.53|418.63|16
1731656970000|2024-11-15 07:49:30|420.56|418.66|420.24|418.34|420.57|418.67|420.23|418.33|17
1731656980000|2024-11-15 07:49:40|420.25|418.35|420.35|418.45|420.35|418.45|420.25|418.35|11
1731656990000|2024-11-15 07:49:50|420.36|418.46|420.38|418.48|420.39|418.49|420.36|418.46|10
1731657000000|2024-11-15 07:50:00|420.37|418.47|420.29|418.39|420.41|418.51|420.29|418.39|5
1731657010000|2024-11-15 07:50:10|420.3|418.4|420.34|418.44|420.34|418.44|420.3|418.4|7
1731657020000|2024-11-15 07:50:20|420.33|418.43|420.26|418.36|420.39|418.49|420.26|418.36|12
1731657030000|2024-11-15 07:50:30|420.17|418.27|420.23|418.33|420.23|418.33|420.16|418.26|13
1731657040000|2024-11-15 07:50:40|420.24|418.34|420.14|418.24|420.24|418.34|420.01|418.11|13
1731657050000|2024-11-15 07:50:50|420.17|418.27|420.04|418.14|420.17|418.27|419.98|418.08|16
1731657060000|2024-11-15 07:51:00|420.05|418.15|419.99|418.09|420.06|418.16|419.91|418.01|9
1731657070000|2024-11-15 07:51:10|420|418.1|420.11|418.21|420.11|418.21|420|418.1|7
1731657080000|2024-11-15 07:51:20|420.09|418.19|419.79|417.89|420.1|418.2|419.78|417.88|18
1731657090000|2024-11-15 07:51:30|419.78|417.88|419.55|417.65|419.78|417.88|419.55|417.65|20
1731657100000|2024-11-15 07:51:40|419.56|417.66|419.65|417.75|419.65|417.75|419.55|417.65|9
1731657110000|2024-11-15 07:51:50|419.66|417.76|419.58|417.68|419.66|417.76|419.51|417.61|13
1731657120000|2024-11-15 07:52:00|419.59|417.69|419.67|417.77|419.69|417.79|419.5|417.6|16
1731657130000|2024-11-15 07:52:10|419.52|417.62|419.44|417.54|419.63|417.73|419.44|417.54|11
1731657140000|2024-11-15 07:52:20|419.43|417.53|419.38|417.48|419.5|417.6|419.32|417.42|14
1731657150000|2024-11-15 07:52:30|419.36|417.46|419.19|417.29|419.4|417.5|419.19|417.29|20
1731657160000|2024-11-15 07:52:40|419.18|417.28|419|417.1|419.18|417.28|418.93|417.03|16
1731657170000|2024-11-15 07:52:50|419.01|417.11|418.86|416.96|419.02|417.12|418.86|416.96|6
1731657180000|2024-11-15 07:53:00|418.85|416.95|418.8|416.9|418.85|416.95|418.75|416.85|13
1731657190000|2024-11-15 07:53:10|418.49|416.59|418.6|416.7|418.72|416.82|418.49|416.59|17
1731657200000|2024-11-15 07:53:20|418.61|416.71|418.66|416.76|418.66|416.76|418.61|416.71|8
1731657210000|2024-11-15 07:53:30|418.67|416.77|418.46|416.56|418.67|416.77|418.45|416.55|15
1731657220000|2024-11-15 07:53:40|418.47|416.57|418.54|416.64|418.54|416.64|418.47|416.57|11
1731657230000|2024-11-15 07:53:50|418.55|416.65|418.59|416.69|418.63|416.73|418.52|416.62|12
1731657240000|2024-11-15 07:54:00|418.58|416.68|418.66|416.76|418.66|416.76|418.54|416.64|15
1731657250000|2024-11-15 07:54:10|418.67|416.77|418.72|416.82|418.72|416.82|418.67|416.77|12
1731657260000|2024-11-15 07:54:20|418.73|416.83|418.61|416.71|418.75|416.85|418.55|416.65|10
1731657270000|2024-11-15 07:54:30|418.62|416.72|418.88|416.98|418.88|416.98|418.62|416.72|17
1731657280000|2024-11-15 07:54:40|418.9|417|418.99|417.09|418.99|417.09|418.9|417|10
1731657290000|2024-11-15 07:54:50|419|417.1|418.96|417.06|419.03|417.13|418.94|417.04|9
1731657300000|2024-11-15 07:55:00|418.97|417.07|418.89|416.99|419.01|417.11|418.85|416.95|10
1731657310000|2024-11-15 07:55:10|418.91|417.01|418.79|416.89|418.92|417.02|418.73|416.83|17
1731657320000|2024-11-15 07:55:20|418.8|416.9|418.77|416.87|418.8|416.9|418.67|416.77|12
1731657330000|2024-11-15 07:55:30|418.78|416.88|418.72|416.82|418.81|416.91|418.65|416.75|12
1731657340000|2024-11-15 07:55:40|418.71|416.81|418.78|416.88|418.79|416.89|418.71|416.81|11
1731657350000|2024-11-15 07:55:50|418.65|416.75|418.73|416.83|418.73|416.83|418.65|416.75|10
1731657360000|2024-11-15 07:56:00|418.72|416.82|418.75|416.85|418.75|416.85|418.64|416.74|14
1731657370000|2024-11-15 07:56:10|418.76|416.86|418.61|416.71|418.77|416.87|418.59|416.69|9
1731657380000|2024-11-15 07:56:20|418.62|416.72|418.58|416.68|418.72|416.82|418.54|416.64|11
1731657390000|2024-11-15 07:56:30|418.57|416.67|418.64|416.74|418.64|416.74|418.57|416.67|10
1731657400000|2024-11-15 07:56:40|418.65|416.75|418.41|416.51|418.65|416.75|418.41|416.51|14
1731657410000|2024-11-15 07:56:50|418.42|416.52|418.52|416.62|418.52|416.62|418.42|416.52|15
1731657420000|2024-11-15 07:57:00|418.53|416.63|418.6|416.7|418.6|416.7|418.53|416.63|8
1731657430000|2024-11-15 07:57:10|418.61|416.71|418.82|416.92|418.82|416.92|418.61|416.71|12
1731657440000|2024-11-15 07:57:20|418.81|416.91|418.85|416.95|418.85|416.95|418.81|416.91|7
1731657450000|2024-11-15 07:57:30|418.84|416.94|418.82|416.92|418.84|416.94|418.63|416.73|4
1731657460000|2024-11-15 07:57:40|418.66|416.76|418.81|416.91|418.82|416.92|418.66|416.76|10
1731657470000|2024-11-15 07:57:50|418.82|416.92|418.74|416.84|418.82|416.92|418.68|416.78|10
1731657480000|2024-11-15 07:58:00|418.75|416.85|418.6|416.7|418.78|416.88|418.6|416.7|11
1731657490000|2024-11-15 07:58:10|418.59|416.69|418.5|416.6|418.59|416.69|418.45|416.55|11
1731657500000|2024-11-15 07:58:20|418.51|416.61|418.54|416.64|418.55|416.65|418.51|416.61|8
1731657510000|2024-11-15 07:58:30|418.55|416.65|418.57|416.67|418.57|416.67|418.45|416.55|13
1731657520000|2024-11-15 07:58:40|418.58|416.68|418.82|416.92|418.82|416.92|418.58|416.68|12
1731657530000|2024-11-15 07:58:50|418.83|416.93|418.83|416.93|418.84|416.94|418.82|416.92|12
1731657540000|2024-11-15 07:59:00|418.61|416.71|418.73|416.83|418.73|416.83|418.61|416.71|13
1731657550000|2024-11-15 07:59:10|418.74|416.84|418.88|416.98|418.88|416.98|418.73|416.83|13
1731657560000|2024-11-15 07:59:20|418.85|416.95|418.88|416.98|418.88|416.98|418.85|416.95|6
1731657570000|2024-11-15 07:59:30|418.75|416.85|418.8|416.9|418.9|417|418.75|416.85|8
1731657580000|2024-11-15 07:59:40|418.81|416.91|418.8|416.9|418.81|416.91|418.76|416.86|6
1731657590000|2024-11-15 07:59:50|418.81|416.91|418.78|416.88|418.81|416.91|418.7|416.8|18
1731657600000|2024-11-15 08:00:00|418.79|416.89|418.73|416.83|418.8|416.9|418.7|416.8|10
1731657610000|2024-11-15 08:00:10|418.74|416.84|418.78|416.88|418.83|416.93|418.73|416.83|16
1731657620000|2024-11-15 08:00:20|418.79|416.89|418.87|416.97|418.87|416.97|418.79|416.89|10
1731657630000|2024-11-15 08:00:30|418.88|416.98|418.76|416.86|418.9|417|418.74|416.84|11
1731657640000|2024-11-15 08:00:40|418.77|416.87|418.76|416.86|418.77|416.87|418.58|416.68|17
1731657650000|2024-11-15 08:00:50|418.75|416.85|418.81|416.91|418.81|416.91|418.73|416.83|14
1731657660000|2024-11-15 08:01:00|418.82|416.92|418.92|417.02|418.93|417.03|418.82|416.92|9
1731657670000|2024-11-15 08:01:10|418.93|417.03|418.98|417.08|418.98|417.08|418.93|417.03|6
1731657680000|2024-11-15 08:01:20|418.99|417.09|419.22|417.32|419.22|417.32|418.99|417.09|7
1731657690000|2024-11-15 08:01:30|419.23|417.33|419.23|417.33|419.28|417.38|419.08|417.18|13
1731657700000|2024-11-15 08:01:40|419.22|417.32|418.88|416.98|419.22|417.32|418.72|416.82|24
1731657710000|2024-11-15 08:01:50|418.89|416.99|419.13|417.23|419.14|417.24|418.89|416.99|16
1731657720000|2024-11-15 08:02:00|419.14|417.24|418.89|416.99|419.2|417.3|418.89|416.99|18
1731657730000|2024-11-15 08:02:10|418.68|416.78|418.65|416.75|418.81|416.91|418.62|416.72|23
1731657740000|2024-11-15 08:02:20|418.68|416.78|418.41|416.51|418.72|416.82|418.41|416.51|18
1731657750000|2024-11-15 08:02:30|418.4|416.5|418.15|416.25|418.49|416.59|418.15|416.25|24
1731657760000|2024-11-15 08:02:40|418.14|416.24|418.18|416.28|418.2|416.3|418.09|416.19|16
1731657770000|2024-11-15 08:02:50|418.17|416.27|418.14|416.24|418.2|416.3|418.14|416.24|12
1731657780000|2024-11-15 08:03:00|418.09|416.19|417.45|415.55|418.1|416.2|417.36|415.46|22
1731657790000|2024-11-15 08:03:10|417.46|415.56|417.87|415.97|417.87|415.97|417.46|415.56|21
1731657800000|2024-11-15 08:03:20|417.88|415.98|417.99|416.09|417.99|416.09|417.88|415.98|9
1731657810000|2024-11-15 08:03:30|418|416.1|418.45|416.55|418.45|416.55|418|416.1|14
1731657820000|2024-11-15 08:03:40|418.46|416.56|418.52|416.62|418.53|416.63|418.44|416.54|13
1731657830000|2024-11-15 08:03:50|418.38|416.48|418.07|416.17|418.42|416.52|418.06|416.16|17
1731657840000|2024-11-15 08:04:00|418.08|416.18|418.03|416.13|418.12|416.22|417.95|416.05|21
1731657850000|2024-11-15 08:04:10|417.91|416.01|417.86|415.96|417.96|416.06|417.79|415.89|19
1731657860000|2024-11-15 08:04:20|417.85|415.95|417.82|415.92|417.88|415.98|417.79|415.89|14
1731657870000|2024-11-15 08:04:30|417.83|415.93|417.72|415.82|417.91|416.01|417.71|415.81|14
1731657880000|2024-11-15 08:04:40|417.73|415.83|417.55|415.65|417.8|415.9|417.44|415.54|18
1731657890000|2024-11-15 08:04:50|417.5|415.6|417.3|415.4|417.5|415.6|417.26|415.36|14
1731657900000|2024-11-15 08:05:00|417.31|415.41|417.23|415.33|417.33|415.43|417.22|415.32|12
1731657910000|2024-11-15 08:05:10|417.24|415.34|417.17|415.27|417.25|415.35|417.15|415.25|14
1731657920000|2024-11-15 08:05:20|417.09|415.19|417.01|415.11|417.09|415.19|416.92|415.02|11
1731657930000|2024-11-15 08:05:30|417.02|415.12|416.93|415.03|417.04|415.14|416.91|415.01|15
1731657940000|2024-11-15 08:05:40|416.94|415.04|416.83|414.93|416.97|415.07|416.79|414.89|9
1731657950000|2024-11-15 08:05:50|416.82|414.92|416.57|414.67|416.83|414.93|416.53|414.63|19
1731657960000|2024-11-15 08:06:00|416.64|414.74|416.26|414.36|416.64|414.74|416.19|414.29|24
1731657970000|2024-11-15 08:06:10|416.27|414.37|416.53|414.63|416.58|414.68|416.27|414.37|14
1731657980000|2024-11-15 08:06:20|416.32|414.42|416.37|414.47|416.52|414.62|416.27|414.37|21
1731657990000|2024-11-15 08:06:30|416.16|414.26|416.23|414.33|416.23|414.33|416.16|414.26|10
1731658000000|2024-11-15 08:06:40|416.25|414.35|416.41|414.51|416.41|414.51|416.25|414.35|13
1731658010000|2024-11-15 08:06:50|416.42|414.52|416.41|414.51|416.42|414.52|416.3|414.4|8
1731658020000|2024-11-15 08:07:00|416.39|414.49|416.2|414.3|416.39|414.49|416.06|414.16|18
1731658030000|2024-11-15 08:07:10|416.21|414.31|416.26|414.36|416.35|414.45|416.07|414.17|14
1731658040000|2024-11-15 08:07:20|416.27|414.37|416.13|414.23|416.28|414.38|416.1|414.2|12
1731658050000|2024-11-15 08:07:30|416.12|414.22|416.18|414.28|416.18|414.28|416.1|414.2|14
1731658060000|2024-11-15 08:07:40|416.17|414.27|416.07|414.17|416.17|414.27|416|414.1|11
1731658070000|2024-11-15 08:07:50|416.08|414.18|415.88|413.98|416.08|414.18|415.76|413.86|16
1731658080000|2024-11-15 08:08:00|415.87|413.97|415.8|413.9|415.89|413.99|415.72|413.82|12
1731658090000|2024-11-15 08:08:10|415.81|413.91|415.8|413.9|415.86|413.96|415.76|413.86|12
1731658100000|2024-11-15 08:08:20|415.7|413.8|415.68|413.78|415.77|413.87|415.65|413.75|16
1731658110000|2024-11-15 08:08:30|415.69|413.79|415.62|413.72|415.76|413.86|415.57|413.67|16
1731658120000|2024-11-15 08:08:40|415.63|413.73|415.79|413.89|415.79|413.89|415.63|413.73|12
1731658130000|2024-11-15 08:08:50|415.75|413.85|415.64|413.74|415.75|413.85|415.6|413.7|11
1731658140000|2024-11-15 08:09:00|415.65|413.75|415.56|413.66|415.68|413.78|415.53|413.63|10
1731658150000|2024-11-15 08:09:10|415.57|413.67|415.32|413.42|415.57|413.67|415.31|413.41|21
1731658160000|2024-11-15 08:09:20|415.36|413.46|415.23|413.33|415.36|413.46|415.23|413.33|17
1731658170000|2024-11-15 08:09:30|415.22|413.32|414.86|412.96|415.3|413.4|414.86|412.96|15
1731658180000|2024-11-15 08:09:40|414.85|412.95|414.66|412.76|414.91|413.01|414.66|412.76|13
1731658190000|2024-11-15 08:09:50|414.65|412.75|414.56|412.66|414.65|412.75|414.38|412.48|19
1731658200000|2024-11-15 08:10:00|414.55|412.65|414.69|412.79|414.69|412.79|414.55|412.65|15
1731658210000|2024-11-15 08:10:10|414.87|412.97|415.3|413.4|415.3|413.4|414.87|412.97|23
1731658220000|2024-11-15 08:10:20|415.31|413.41|415.42|413.52|415.42|413.52|415.31|413.41|11
1731658230000|2024-11-15 08:10:30|415.43|413.53|415.56|413.66|415.56|413.66|415.43|413.53|14
1731658240000|2024-11-15 08:10:40|415.57|413.67|415.59|413.69|415.73|413.83|415.57|413.67|9
1731658250000|2024-11-15 08:10:50|415.6|413.7|415.69|413.79|415.69|413.79|415.6|413.7|9
1731658260000|2024-11-15 08:11:00|415.7|413.8|415.64|413.74|415.75|413.85|415.59|413.69|16
1731658270000|2024-11-15 08:11:10|415.65|413.75|415.76|413.86|415.76|413.86|415.65|413.75|10
1731658280000|2024-11-15 08:11:20|415.77|413.87|415.89|413.99|415.89|413.99|415.77|413.87|13
1731658290000|2024-11-15 08:11:30|415.9|414|416.15|414.25|416.15|414.25|415.9|414|13
1731658300000|2024-11-15 08:11:40|416.16|414.26|416.08|414.18|416.18|414.28|416|414.1|12
1731658310000|2024-11-15 08:11:50|416.07|414.17|416.33|414.43|416.33|414.43|416.07|414.17|15
1731658320000|2024-11-15 08:12:00|416.22|414.32|416.35|414.45|416.35|414.45|416.02|414.12|15
1731658330000|2024-11-15 08:12:10|416.36|414.46|416.63|414.73|416.63|414.73|416.36|414.46|16
1731658340000|2024-11-15 08:12:20|416.64|414.74|416.97|415.07|416.97|415.07|416.64|414.74|16
1731658350000|2024-11-15 08:12:30|416.98|415.08|416.79|414.89|416.98|415.08|416.78|414.88|16
1731658360000|2024-11-15 08:12:40|416.8|414.9|416.32|414.42|416.82|414.92|416.32|414.42|16
1731658370000|2024-11-15 08:12:50|416.33|414.43|416.15|414.25|416.35|414.45|416.15|414.25|16
1731658380000|2024-11-15 08:13:00|416.14|414.24|416.13|414.23|416.14|414.24|415.79|413.89|18
1731658390000|2024-11-15 08:13:10|416.14|414.24|416.06|414.16|416.19|414.29|415.95|414.05|11
1731658400000|2024-11-15 08:13:20|416.07|414.17|416.22|414.32|416.22|414.32|416.07|414.17|14
1731658410000|2024-11-15 08:13:30|416.23|414.33|416.37|414.47|416.47|414.57|416.23|414.33|12
1731658420000|2024-11-15 08:13:40|416.39|414.49|416.7|414.8|416.7|414.8|416.38|414.48|16
1731658430000|2024-11-15 08:13:50|416.71|414.81|416.78|414.88|416.78|414.88|416.71|414.81|10
1731658440000|2024-11-15 08:14:00|416.49|414.59|416.6|414.7|416.8|414.9|416.49|414.59|13
1731658450000|2024-11-15 08:14:10|416.61|414.71|416.84|414.94|416.84|414.94|416.61|414.71|15
1731658460000|2024-11-15 08:14:20|416.85|414.95|416.66|414.76|416.86|414.96|416.64|414.74|12
1731658470000|2024-11-15 08:14:30|416.67|414.77|416.84|414.94|416.84|414.94|416.67|414.77|18
1731658480000|2024-11-15 08:14:40|416.85|414.95|416.85|414.95|416.95|415.05|416.85|414.95|11
1731658490000|2024-11-15 08:14:50|416.91|415.01|416.71|414.81|416.91|415.01|416.66|414.76|19
1731658500000|2024-11-15 08:15:00|416.72|414.82|416.62|414.72|416.82|414.92|416.58|414.68|17
1731658510000|2024-11-15 08:15:10|416.63|414.73|416.82|414.92|416.82|414.92|416.63|414.73|15
1731658520000|2024-11-15 08:15:20|416.83|414.93|416.99|415.09|417|415.1|416.83|414.93|13
1731658530000|2024-11-15 08:15:30|417|415.1|417.08|415.18|417.08|415.18|417|415.1|9
1731658540000|2024-11-15 08:15:40|417.27|415.37|417.28|415.38|417.31|415.41|417.26|415.36|10
1731658550000|2024-11-15 08:15:50|417.29|415.39|417.03|415.13|417.3|415.4|416.95|415.05|13
1731658560000|2024-11-15 08:16:00|417.02|415.12|416.95|415.05|417.02|415.12|416.76|414.86|18
1731658570000|2024-11-15 08:16:10|416.98|415.08|417.26|415.36|417.26|415.36|416.98|415.08|18
1731658580000|2024-11-15 08:16:20|417.27|415.37|417.37|415.47|417.37|415.47|417.27|415.37|10
1731658590000|2024-11-15 08:16:30|417.36|415.46|417.35|415.45|417.36|415.46|417.04|415.14|9
1731658600000|2024-11-15 08:16:40|417.36|415.46|417.53|415.63|417.53|415.63|417.36|415.46|13
1731658610000|2024-11-15 08:16:50|417.54|415.64|417.69|415.79|417.7|415.8|417.54|415.64|7
1731658620000|2024-11-15 08:17:00|417.7|415.8|417.95|416.05|417.95|416.05|417.69|415.79|14
1731658630000|2024-11-15 08:17:10|417.96|416.06|417.99|416.09|418.24|416.34|417.96|416.06|16
1731658640000|2024-11-15 08:17:20|418|416.1|418.14|416.24|418.14|416.24|417.99|416.09|18
1731658650000|2024-11-15 08:17:30|418.15|416.25|418.3|416.4|418.3|416.4|418.15|416.25|12
1731658660000|2024-11-15 08:17:40|418.31|416.41|418.37|416.47|418.37|416.47|418.31|416.41|9
1731658670000|2024-11-15 08:17:50|418.36|416.46|418.32|416.42|418.51|416.61|418.31|416.41|14
1731658680000|2024-11-15 08:18:00|418.33|416.43|418.14|416.24|418.33|416.43|418.1|416.2|16
1731658690000|2024-11-15 08:18:10|418.15|416.25|418.04|416.14|418.16|416.26|417.98|416.08|18
1731658700000|2024-11-15 08:18:20|418.05|416.15|417.95|416.05|418.11|416.21|417.9|416|19
1731658710000|2024-11-15 08:18:30|417.94|416.04|417.7|415.8|417.94|416.04|417.69|415.79|15
1731658720000|2024-11-15 08:18:40|417.69|415.79|417.57|415.67|417.7|415.8|417.55|415.65|11
1731658730000|2024-11-15 08:18:50|417.58|415.68|417.51|415.61|417.7|415.8|417.51|415.61|15
1731658740000|2024-11-15 08:19:00|417.52|415.62|417.71|415.81|417.73|415.83|417.52|415.62|17
1731658750000|2024-11-15 08:19:10|417.72|415.82|417.84|415.94|418|416.1|417.72|415.82|11
1731658760000|2024-11-15 08:19:20|417.85|415.95|417.57|415.67|417.86|415.96|417.57|415.67|18
1731658770000|2024-11-15 08:19:30|417.61|415.71|417.7|415.8|417.7|415.8|417.61|415.71|14
1731658780000|2024-11-15 08:19:40|417.71|415.81|417.7|415.8|417.73|415.83|417.55|415.65|13
1731658790000|2024-11-15 08:19:50|417.71|415.81|417.79|415.89|417.79|415.89|417.71|415.81|13
1731658800000|2024-11-15 08:20:00|417.78|415.88|417.66|415.76|417.78|415.88|417.6|415.7|16
1731658810000|2024-11-15 08:20:10|417.67|415.77|417.48|415.58|417.68|415.78|417.44|415.54|16
1731658820000|2024-11-15 08:20:20|417.49|415.59|417.65|415.75|417.66|415.76|417.49|415.59|19
1731658830000|2024-11-15 08:20:30|417.66|415.76|417.27|415.37|417.66|415.76|417.24|415.34|20
1731658840000|2024-11-15 08:20:40|417.26|415.36|417.36|415.46|417.37|415.47|417.26|415.36|12
1731658850000|2024-11-15 08:20:50|417.26|415.36|417.19|415.29|417.3|415.4|417.17|415.27|15
1731658860000|2024-11-15 08:21:00|417.18|415.28|417.07|415.17|417.25|415.35|417.07|415.17|18
1731658870000|2024-11-15 08:21:10|417.08|415.18|417.24|415.34|417.24|415.34|417.08|415.18|15
1731658880000|2024-11-15 08:21:20|417.25|415.35|417.5|415.6|417.5|415.6|417.25|415.35|12
1731658890000|2024-11-15 08:21:30|417.51|415.61|417.62|415.72|417.62|415.72|417.51|415.61|14
1731658900000|2024-11-15 08:21:40|417.63|415.73|417.48|415.58|417.65|415.75|417.43|415.53|13
1731658910000|2024-11-15 08:21:50|417.46|415.56|417.28|415.38|417.46|415.56|417.19|415.29|16
1731658920000|2024-11-15 08:22:00|417.27|415.37|417.19|415.29|417.3|415.4|417.17|415.27|15
1731658930000|2024-11-15 08:22:10|417.2|415.3|417.18|415.28|417.23|415.33|417.06|415.16|15
1731658940000|2024-11-15 08:22:20|417.19|415.29|417.33|415.43|417.33|415.43|417.19|415.29|15
1731658950000|2024-11-15 08:22:30|417.34|415.44|417.32|415.42|417.38|415.48|417.24|415.34|12
1731658960000|2024-11-15 08:22:40|417.31|415.41|417.31|415.41|417.37|415.47|417.3|415.4|13
1731658970000|2024-11-15 08:22:50|417.3|415.4|417.09|415.19|417.3|415.4|417.08|415.18|13
1731658980000|2024-11-15 08:23:00|417.1|415.2|417.03|415.13|417.11|415.21|417|415.1|17
1731658990000|2024-11-15 08:23:10|417.04|415.14|417.09|415.19|417.09|415.19|416.97|415.07|12
1731659000000|2024-11-15 08:23:20|417.1|415.2|417.33|415.43|417.38|415.48|417.1|415.2|17
1731659010000|2024-11-15 08:23:30|417.34|415.44|417.26|415.36|417.36|415.46|417.17|415.27|9
1731659020000|2024-11-15 08:23:40|417.25|415.35|417.5|415.6|417.5|415.6|417.25|415.35|14
1731659030000|2024-11-15 08:23:50|417.51|415.61|417.88|415.98|417.88|415.98|417.51|415.61|18
1731659040000|2024-11-15 08:24:00|417.89|415.99|418.24|416.34|418.24|416.34|417.89|415.99|16
1731659050000|2024-11-15 08:24:10|418.25|416.35|418.17|416.27|418.39|416.49|418.17|416.27|16
1731659060000|2024-11-15 08:24:20|418.16|416.26|418.06|416.16|418.16|416.26|418.02|416.12|18
1731659070000|2024-11-15 08:24:30|418.05|416.15|417.98|416.08|418.12|416.22|417.98|416.08|8
1731659080000|2024-11-15 08:24:40|417.99|416.09|417.71|415.81|417.99|416.09|417.59|415.69|17
1731659090000|2024-11-15 08:24:50|417.6|415.7|417.68|415.78|417.68|415.78|417.6|415.7|15
1731659100000|2024-11-15 08:25:00|417.67|415.77|417.6|415.7|417.71|415.81|417.57|415.67|9
1731659110000|2024-11-15 08:25:10|417.61|415.71|417.56|415.66|417.65|415.75|417.52|415.62|13
1731659120000|2024-11-15 08:25:20|417.55|415.65|417.37|415.47|417.59|415.69|417.25|415.35|21
1731659130000|2024-11-15 08:25:30|417.36|415.46|417.05|415.15|417.36|415.46|417|415.1|12
1731659140000|2024-11-15 08:25:40|417.06|415.16|417.14|415.24|417.14|415.24|417.06|415.16|11
1731659150000|2024-11-15 08:25:50|417.15|415.25|417.25|415.35|417.25|415.35|417.15|415.25|11
1731659160000|2024-11-15 08:26:00|417.26|415.36|417.28|415.38|417.43|415.53|417.23|415.33|13
1731659170000|2024-11-15 08:26:10|417.29|415.39|417.39|415.49|417.4|415.5|417.29|415.39|11
1731659180000|2024-11-15 08:26:20|417.4|415.5|417.27|415.37|417.4|415.5|417.21|415.31|11
1731659190000|2024-11-15 08:26:30|417.28|415.38|417.2|415.3|417.28|415.38|417.1|415.2|17
1731659200000|2024-11-15 08:26:40|417.21|415.31|417.19|415.29|417.24|415.34|417.11|415.21|16
1731659210000|2024-11-15 08:26:50|417.18|415.28|416.71|414.81|417.18|415.28|416.67|414.77|15
1731659220000|2024-11-15 08:27:00|416.72|414.82|416.8|414.9|416.8|414.9|416.71|414.81|15
1731659230000|2024-11-15 08:27:10|416.81|414.91|417.1|415.2|417.1|415.2|416.81|414.91|16
1731659240000|2024-11-15 08:27:20|417.19|415.29|417.51|415.61|417.51|415.61|417.19|415.29|16
1731659250000|2024-11-15 08:27:30|417.52|415.62|417.35|415.45|417.54|415.64|417.32|415.42|17
1731659260000|2024-11-15 08:27:40|417.36|415.46|417.21|415.31|417.37|415.47|417.13|415.23|22
1731659270000|2024-11-15 08:27:50|417.22|415.32|417.17|415.27|417.27|415.37|417.15|415.25|13
1731659280000|2024-11-15 08:28:00|417.18|415.28|417.25|415.35|417.25|415.35|417.18|415.28|10
1731659290000|2024-11-15 08:28:10|417.26|415.36|417.24|415.34|417.31|415.41|417.15|415.25|13
1731659300000|2024-11-15 08:28:20|417.25|415.35|417.35|415.45|417.36|415.46|417.25|415.35|12
1731659310000|2024-11-15 08:28:30|417.36|415.46|417.59|415.69|417.59|415.69|417.36|415.46|14
1731659320000|2024-11-15 08:28:40|417.6|415.7|417.59|415.69|417.62|415.72|417.38|415.48|8
1731659330000|2024-11-15 08:28:50|417.6|415.7|417.49|415.59|417.63|415.73|417.49|415.59|12
1731659340000|2024-11-15 08:29:00|417.5|415.6|417.33|415.43|417.53|415.63|417.2|415.3|12
1731659350000|2024-11-15 08:29:10|417.32|415.42|417.38|415.48|417.38|415.48|417.32|415.42|12
1731659360000|2024-11-15 08:29:20|417.39|415.49|417.49|415.59|417.49|415.59|417.38|415.48|9
1731659370000|2024-11-15 08:29:30|417.5|415.6|417.17|415.27|417.5|415.6|417.13|415.23|21
1731659380000|2024-11-15 08:29:40|417.18|415.28|417.15|415.25|417.22|415.32|417.15|415.25|13
1731659390000|2024-11-15 08:29:50|417.16|415.26|417.14|415.24|417.16|415.26|417.05|415.15|15
1731659400000|2024-11-15 08:30:00|417.15|415.25|417.21|415.31|417.21|415.31|416.96|415.06|12
1731659410000|2024-11-15 08:30:10|417.22|415.32|417.48|415.58|417.48|415.58|417.22|415.32|16
1731659420000|2024-11-15 08:30:20|417.49|415.59|417.33|415.43|417.53|415.63|417.27|415.37|17
1731659430000|2024-11-15 08:30:30|417.35|415.45|417.48|415.58|417.48|415.58|417.35|415.45|11
1731659440000|2024-11-15 08:30:40|417.49|415.59|417.57|415.67|417.57|415.67|417.49|415.59|9
1731659450000|2024-11-15 08:30:50|417.58|415.68|417.61|415.71|417.61|415.71|417.58|415.68|9
1731659460000|2024-11-15 08:31:00|417.62|415.72|417.85|415.95|417.85|415.95|417.62|415.72|13
1731659470000|2024-11-15 08:31:10|417.86|415.96|418.15|416.25|418.17|416.27|417.86|415.96|20
1731659480000|2024-11-15 08:31:20|418.13|416.23|418.11|416.21|418.18|416.28|418.02|416.12|26
1731659490000|2024-11-15 08:31:30|418.1|416.2|417.73|415.83|418.1|416.2|417.69|415.79|21
1731659500000|2024-11-15 08:31:40|417.74|415.84|417.7|415.8|417.74|415.84|417.49|415.59|17
1731659510000|2024-11-15 08:31:50|417.69|415.79|417.97|416.07|417.97|416.07|417.69|415.79|16
1731659520000|2024-11-15 08:32:00|417.98|416.08|418.05|416.15|418.05|416.15|417.98|416.08|8
1731659530000|2024-11-15 08:32:10|418.06|416.16|418.18|416.28|418.19|416.29|418.06|416.16|16
1731659540000|2024-11-15 08:32:20|418.19|416.29|418.51|416.61|418.51|416.61|418.19|416.29|12
1731659550000|2024-11-15 08:32:30|418.5|416.6|418.46|416.56|418.53|416.63|418.29|416.39|17
1731659560000|2024-11-15 08:32:40|418.47|416.57|418.32|416.42|418.5|416.6|418.24|416.34|20
1731659570000|2024-11-15 08:32:50|418.33|416.43|418.4|416.5|418.4|416.5|418.33|416.43|14
1731659580000|2024-11-15 08:33:00|418.41|416.51|418.25|416.35|418.43|416.53|418.24|416.34|15
1731659590000|2024-11-15 08:33:10|418.3|416.4|418.41|416.51|418.41|416.51|418.29|416.39|13
1731659600000|2024-11-15 08:33:20|418.42|416.52|418.33|416.43|418.53|416.63|418.31|416.41|12
1731659610000|2024-11-15 08:33:30|418.34|416.44|418.39|416.49|418.41|416.51|418.27|416.37|14
1731659620000|2024-11-15 08:33:40|418.4|416.5|418.21|416.31|418.4|416.5|418.16|416.26|18
1731659630000|2024-11-15 08:33:50|418.22|416.32|418.21|416.31|418.23|416.33|418.1|416.2|14
1731659640000|2024-11-15 08:34:00|418.22|416.32|418.15|416.25|418.25|416.35|418.09|416.19|17
1731659650000|2024-11-15 08:34:10|418.16|416.26|418.25|416.35|418.25|416.35|418.16|416.26|10
1731659660000|2024-11-15 08:34:20|418.26|416.36|418.15|416.25|418.31|416.41|418.08|416.18|14
1731659670000|2024-11-15 08:34:30|418.16|416.26|418.22|416.32|418.22|416.32|418.16|416.26|10
1731659680000|2024-11-15 08:34:40|418.32|416.42|418.34|416.44|418.34|416.44|418.3|416.4|4
1731659690000|2024-11-15 08:34:50|418.35|416.45|418.46|416.56|418.46|416.56|418.35|416.45|9
1731659700000|2024-11-15 08:35:00|418.47|416.57|418.59|416.69|418.59|416.69|418.47|416.57|15
1731659710000|2024-11-15 08:35:10|418.6|416.7|418.48|416.58|418.63|416.73|418.42|416.52|13
1731659720000|2024-11-15 08:35:20|418.49|416.59|418.58|416.68|418.58|416.68|418.49|416.59|10
1731659730000|2024-11-15 08:35:30|418.59|416.69|418.87|416.97|418.98|417.08|418.59|416.69|18
1731659740000|2024-11-15 08:35:40|418.88|416.98|419.06|417.16|419.07|417.17|418.88|416.98|14
1731659750000|2024-11-15 08:35:50|419.07|417.17|419.01|417.11|419.08|417.18|418.99|417.09|14
1731659760000|2024-11-15 08:36:00|419.02|417.12|419.15|417.25|419.15|417.25|419.01|417.11|8
1731659770000|2024-11-15 08:36:10|419.16|417.26|419.35|417.45|419.35|417.45|419.16|417.26|12
1731659780000|2024-11-15 08:36:20|419.36|417.46|419.4|417.5|419.4|417.5|419.36|417.46|5
1731659790000|2024-11-15 08:36:30|419.25|417.35|419.41|417.51|419.41|417.51|419.25|417.35|14
1731659800000|2024-11-15 08:36:40|419.42|417.52|419.41|417.51|419.54|417.64|419.41|417.51|16
1731659810000|2024-11-15 08:36:50|419.42|417.52|419.35|417.45|419.43|417.53|419.32|417.42|12
1731659820000|2024-11-15 08:37:00|419.34|417.44|419.57|417.67|419.58|417.68|419.34|417.44|15
1731659830000|2024-11-15 08:37:10|419.58|417.68|419.78|417.88|419.81|417.91|419.58|417.68|13
1731659840000|2024-11-15 08:37:20|419.77|417.87|419.61|417.71|419.78|417.88|419.58|417.68|14
1731659850000|2024-11-15 08:37:30|419.62|417.72|419.64|417.74|419.68|417.78|419.62|417.72|11
1731659860000|2024-11-15 08:37:40|419.51|417.61|419.46|417.56|419.64|417.74|419.42|417.52|19
1731659870000|2024-11-15 08:37:50|419.47|417.57|419.37|417.47|419.47|417.57|419.37|417.47|9
1731659880000|2024-11-15 08:38:00|419.38|417.48|419.5|417.6|419.5|417.6|419.38|417.48|13
1731659890000|2024-11-15 08:38:10|419.51|417.61|419.84|417.94|419.84|417.94|419.51|417.61|12
1731659900000|2024-11-15 08:38:20|419.85|417.95|419.7|417.8|419.85|417.95|419.68|417.78|11
1731659910000|2024-11-15 08:38:30|419.64|417.74|419.64|417.74|419.66|417.76|419.63|417.73|15
1731659920000|2024-11-15 08:38:40|419.63|417.73|419.59|417.69|419.63|417.73|419.54|417.64|12
1731659930000|2024-11-15 08:38:50|419.43|417.53|419.44|417.54|419.46|417.56|419.43|417.53|8
1731659940000|2024-11-15 08:39:00|419.45|417.55|419.57|417.67|419.57|417.67|419.44|417.54|12
1731659950000|2024-11-15 08:39:10|419.58|417.68|419.54|417.64|419.62|417.72|419.51|417.61|11
1731659960000|2024-11-15 08:39:20|419.55|417.65|419.67|417.77|419.7|417.8|419.55|417.65|13
1731659970000|2024-11-15 08:39:30|419.66|417.76|419.77|417.87|419.83|417.93|419.65|417.75|14
1731659980000|2024-11-15 08:39:40|419.78|417.88|419.67|417.77|419.78|417.88|419.62|417.72|9
1731659990000|2024-11-15 08:39:50|419.68|417.78|419.79|417.89|419.79|417.89|419.68|417.78|13
1731660000000|2024-11-15 08:40:00|419.8|417.9|419.8|417.9|419.96|418.06|419.75|417.85|16
1731660010000|2024-11-15 08:40:10|419.81|417.91|419.78|417.88|419.83|417.93|419.75|417.85|15
1731660020000|2024-11-15 08:40:20|419.77|417.87|419.67|417.77|419.78|417.88|419.61|417.71|13
1731660030000|2024-11-15 08:40:30|419.68|417.78|419.92|418.02|419.92|418.02|419.67|417.77|17
1731660040000|2024-11-15 08:40:40|419.93|418.03|419.83|417.93|419.96|418.06|419.8|417.9|9
1731660050000|2024-11-15 08:40:50|419.82|417.92|419.86|417.96|419.86|417.96|419.82|417.92|10
1731660060000|2024-11-15 08:41:00|419.87|417.97|420.31|418.41|420.31|418.41|419.86|417.96|15
1731660070000|2024-11-15 08:41:10|420.32|418.42|420.39|418.49|420.4|418.5|420.31|418.41|22
1731660080000|2024-11-15 08:41:20|420.34|418.44|420.54|418.64|420.54|418.64|420.33|418.43|13
1731660090000|2024-11-15 08:41:30|420.43|418.53|420.39|418.49|420.51|418.61|420.38|418.48|14
1731660100000|2024-11-15 08:41:40|420.38|418.48|420.31|418.41|420.4|418.5|420.31|418.41|12
1731660110000|2024-11-15 08:41:50|420.32|418.42|420.26|418.36|420.32|418.42|420.22|418.32|17
1731660120000|2024-11-15 08:42:00|420.21|418.31|420.25|418.35|420.26|418.36|420.21|418.31|9
1731660130000|2024-11-15 08:42:10|420.24|418.34|420.23|418.33|420.3|418.4|420.15|418.25|20
1731660140000|2024-11-15 08:42:20|420.24|418.34|420.24|418.34|420.37|418.47|420.12|418.22|15
1731660150000|2024-11-15 08:42:30|420.23|418.33|420.12|418.22|420.24|418.34|420.1|418.2|17
1731660160000|2024-11-15 08:42:40|420.13|418.23|420.13|418.23|420.14|418.24|420.1|418.2|12
1731660170000|2024-11-15 08:42:50|420.14|418.24|420.17|418.27|420.19|418.29|420.14|418.24|13
1731660180000|2024-11-15 08:43:00|420.16|418.26|420.33|418.43|420.33|418.43|420.06|418.16|12
1731660190000|2024-11-15 08:43:10|420.34|418.44|420.22|418.32|420.34|418.44|420.22|418.32|10
1731660200000|2024-11-15 08:43:20|420.21|418.31|420.13|418.23|420.21|418.31|420.13|418.23|11
1731660210000|2024-11-15 08:43:30|420.09|418.19|420.11|418.21|420.11|418.21|420.09|418.19|11
1731660220000|2024-11-15 08:43:40|420.12|418.22|420.13|418.23|420.18|418.28|420.03|418.13|16
1731660230000|2024-11-15 08:43:50|420.01|418.11|420.21|418.31|420.21|418.31|420.01|418.11|9
1731660240000|2024-11-15 08:44:00|420.22|418.32|420.36|418.46|420.36|418.46|420.2|418.3|9
1731660250000|2024-11-15 08:44:10|420.37|418.47|420.34|418.44|420.38|418.48|420.3|418.4|12
1731660260000|2024-11-15 08:44:20|420.35|418.45|420.33|418.43|420.35|418.45|420.26|418.36|9
1731660270000|2024-11-15 08:44:30|420.34|418.44|420.5|418.6|420.56|418.66|420.34|418.44|15
1731660280000|2024-11-15 08:44:40|420.51|418.61|420.45|418.55|420.52|418.62|420.35|418.45|9
1731660290000|2024-11-15 08:44:50|420.37|418.47|420.41|418.51|420.43|418.53|420.37|418.47|13
1731660300000|2024-11-15 08:45:00|420.38|418.48|420.47|418.57|420.47|418.57|420.3|418.4|14
1731660310000|2024-11-15 08:45:10|420.48|418.58|420.5|418.6|420.51|418.61|420.48|418.58|7
1731660320000|2024-11-15 08:45:20|420.49|418.59|420.38|418.48|420.5|418.6|420.38|418.48|16
1731660330000|2024-11-15 08:45:30|420.41|418.51|420.29|418.39|420.41|418.51|420.25|418.35|13
1731660340000|2024-11-15 08:45:40|420.32|418.42|420.33|418.43|420.33|418.43|420.24|418.34|14
1731660350000|2024-11-15 08:45:50|420.34|418.44|420.27|418.37|420.35|418.45|420.15|418.25|8
1731660360000|2024-11-15 08:46:00|420.26|418.36|420.12|418.22|420.27|418.37|420.1|418.2|15
1731660370000|2024-11-15 08:46:10|420.18|418.28|420.24|418.34|420.24|418.34|420.13|418.23|9
1731660380000|2024-11-15 08:46:20|420.25|418.35|420.37|418.47|420.37|418.47|420.25|418.35|9
1731660390000|2024-11-15 08:46:30|420.38|418.48|420.43|418.53|420.47|418.57|420.37|418.47|18
1731660400000|2024-11-15 08:46:40|420.44|418.54|420.41|418.51|420.45|418.55|420.4|418.5|8
1731660410000|2024-11-15 08:46:50|420.46|418.56|420.43|418.53|420.47|418.57|420.38|418.48|14
1731660420000|2024-11-15 08:47:00|420.44|418.54|420.83|418.93|420.85|418.95|420.44|418.54|14
1731660430000|2024-11-15 08:47:10|420.84|418.94|420.9|419|420.93|419.03|420.83|418.93|14
1731660440000|2024-11-15 08:47:20|420.89|418.99|420.94|419.04|420.97|419.07|420.89|418.99|11
1731660450000|2024-11-15 08:47:30|421|419.1|421|419.1|421.15|419.25|420.99|419.09|15
1731660460000|2024-11-15 08:47:40|420.98|419.08|420.84|418.94|420.98|419.08|420.75|418.85|14
1731660470000|2024-11-15 08:47:50|420.78|418.88|420.78|418.88|420.79|418.89|420.75|418.85|11
1731660480000|2024-11-15 08:48:00|420.82|418.92|420.46|418.56|420.82|418.92|420.45|418.55|23
1731660490000|2024-11-15 08:48:10|420.45|418.55|420.29|418.39|420.45|418.55|420.26|418.36|15
1731660500000|2024-11-15 08:48:20|420.31|418.41|420.22|418.32|420.31|418.41|420.14|418.24|14
1731660510000|2024-11-15 08:48:30|420.23|418.33|420.26|418.36|420.34|418.44|420.23|418.33|15
1731660520000|2024-11-15 08:48:40|420.25|418.35|420.21|418.31|420.25|418.35|420.15|418.25|13
1731660530000|2024-11-15 08:48:50|420.22|418.32|420.35|418.45|420.35|418.45|420.21|418.31|13
1731660540000|2024-11-15 08:49:00|420.36|418.46|420.27|418.37|420.37|418.47|420.21|418.31|12
1731660550000|2024-11-15 08:49:10|420.26|418.36|420.35|418.45|420.36|418.46|420.25|418.35|7
1731660560000|2024-11-15 08:49:20|420.44|418.54|420.73|418.83|420.73|418.83|420.44|418.54|13
1731660570000|2024-11-15 08:49:30|420.72|418.82|420.57|418.67|420.73|418.83|420.53|418.63|14
1731660580000|2024-11-15 08:49:40|420.58|418.68|420.62|418.72|420.62|418.72|420.57|418.67|9
1731660590000|2024-11-15 08:49:50|420.57|418.67|420.58|418.68|420.6|418.7|420.54|418.64|9
1731660600000|2024-11-15 08:50:00|420.59|418.69|420.6|418.7|420.6|418.7|420.53|418.63|9
1731660610000|2024-11-15 08:50:10|420.61|418.71|420.58|418.68|420.62|418.72|420.45|418.55|14
1731660620000|2024-11-15 08:50:20|420.59|418.69|420.34|418.44|420.59|418.69|420.32|418.42|17
1731660630000|2024-11-15 08:50:30|420.35|418.45|420.32|418.42|420.36|418.46|420.28|418.38|15
1731660640000|2024-11-15 08:50:40|420.33|418.43|420.56|418.66|420.6|418.7|420.33|418.43|15
1731660650000|2024-11-15 08:50:50|420.57|418.67|420.81|418.91|420.82|418.92|420.57|418.67|14
1731660660000|2024-11-15 08:51:00|420.82|418.92|420.91|419.01|421.02|419.12|420.76|418.86|15
1731660670000|2024-11-15 08:51:10|420.92|419.02|420.78|418.88|420.94|419.04|420.77|418.87|13
1731660680000|2024-11-15 08:51:20|420.79|418.89|420.68|418.78|420.79|418.89|420.53|418.63|10
1731660690000|2024-11-15 08:51:30|420.6|418.7|420.55|418.65|420.6|418.7|420.5|418.6|11
1731660700000|2024-11-15 08:51:40|420.52|418.62|420.54|418.64|420.56|418.66|420.52|418.62|11
1731660710000|2024-11-15 08:51:50|420.53|418.63|420.34|418.44|420.6|418.7|420.33|418.43|13
1731660720000|2024-11-15 08:52:00|420.36|418.46|420.23|418.33|420.36|418.46|420.23|418.33|16
1731660730000|2024-11-15 08:52:10|420.24|418.34|420.26|418.36|420.42|418.52|420.24|418.34|15
1731660740000|2024-11-15 08:52:20|420.33|418.43|420.41|418.51|420.5|418.6|420.27|418.37|20
1731660750000|2024-11-15 08:52:30|420.4|418.5|420.24|418.34|420.41|418.51|420.22|418.32|13
1731660760000|2024-11-15 08:52:40|420.25|418.35|420.41|418.51|420.41|418.51|420.25|418.35|12
1731660770000|2024-11-15 08:52:50|420.42|418.52|420.63|418.73|420.75|418.85|420.41|418.51|18
1731660780000|2024-11-15 08:53:00|420.64|418.74|420.66|418.76|420.67|418.77|420.6|418.7|9
1731660790000|2024-11-15 08:53:10|420.67|418.77|420.65|418.75|420.72|418.82|420.65|418.75|11
1731660800000|2024-11-15 08:53:20|420.64|418.74|420.66|418.76|420.67|418.77|420.64|418.74|7
1731660810000|2024-11-15 08:53:30|420.58|418.68|420.72|418.82|420.72|418.82|420.58|418.68|11
1731660820000|2024-11-15 08:53:40|420.73|418.83|420.87|418.97|420.88|418.98|420.73|418.83|10
1731660830000|2024-11-15 08:53:50|420.88|418.98|420.88|418.98|420.89|418.99|420.86|418.96|9
1731660840000|2024-11-15 08:54:00|420.89|418.99|421|419.1|421.01|419.11|420.77|418.87|10
1731660850000|2024-11-15 08:54:10|421.01|419.11|421.04|419.14|421.13|419.23|420.92|419.02|13
1731660860000|2024-11-15 08:54:20|421.03|419.13|421|419.1|421.06|419.16|420.92|419.02|13
1731660870000|2024-11-15 08:54:30|421.01|419.11|421.2|419.3|421.28|419.38|421.01|419.11|14
1731660880000|2024-11-15 08:54:40|421.21|419.31|421.2|419.3|421.26|419.36|421.2|419.3|6
1731660890000|2024-11-15 08:54:50|421.19|419.29|421.17|419.27|421.19|419.29|421.17|419.27|7
1731660900000|2024-11-15 08:55:00|421.06|419.16|421.22|419.32|421.23|419.33|421.04|419.14|14
1731660910000|2024-11-15 08:55:10|421.16|419.26|421.14|419.24|421.19|419.29|421.13|419.23|8
1731660920000|2024-11-15 08:55:20|421.16|419.26|421.08|419.18|421.17|419.27|421.04|419.14|14
1731660930000|2024-11-15 08:55:30|421.07|419.17|421.01|419.11|421.1|419.2|420.95|419.05|12
1731660940000|2024-11-15 08:55:40|421.02|419.12|421.09|419.19|421.17|419.27|421.02|419.12|13
1731660950000|2024-11-15 08:55:50|421.1|419.2|421.28|419.38|421.28|419.38|421.1|419.2|8
1731660960000|2024-11-15 08:56:00|421.25|419.35|421.18|419.28|421.28|419.38|421.18|419.28|16
1731660970000|2024-11-15 08:56:10|421.26|419.36|421.34|419.44|421.36|419.46|421.26|419.36|8
1731660980000|2024-11-15 08:56:20|421.35|419.45|421.28|419.38|421.35|419.45|421.27|419.37|7
1731660990000|2024-11-15 08:56:30|421.2|419.3|421.37|419.47|421.47|419.57|421.19|419.29|16
1731661000000|2024-11-15 08:56:40|421.38|419.48|421.48|419.58|421.49|419.59|421.37|419.47|8
1731661010000|2024-11-15 08:56:50|421.49|419.59|421.43|419.53|421.53|419.63|421.42|419.52|7
1731661020000|2024-11-15 08:57:00|421.42|419.52|421.35|419.45|421.43|419.53|421.3|419.4|10
1731661030000|2024-11-15 08:57:10|421.34|419.44|421.35|419.45|421.36|419.46|421.34|419.44|6
1731661040000|2024-11-15 08:57:20|421.34|419.44|421.39|419.49|421.39|419.49|421.27|419.37|6
1731661050000|2024-11-15 08:57:30|421.4|419.5|421.51|419.61|421.56|419.66|421.4|419.5|7
1731661060000|2024-11-15 08:57:40|421.47|419.57|421.42|419.52|421.54|419.64|421.41|419.51|15
1731661070000|2024-11-15 08:57:50|421.43|419.53|421.34|419.44|421.43|419.53|421.29|419.39|13
1731661080000|2024-11-15 08:58:00|421.35|419.45|421.33|419.43|421.35|419.45|421.33|419.43|5
1731661090000|2024-11-15 08:58:10|421.32|419.42|421.49|419.59|421.49|419.59|421.31|419.41|7
1731661100000|2024-11-15 08:58:20|421.5|419.6|421.55|419.65|421.55|419.65|421.5|419.6|6
1731661110000|2024-11-15 08:58:30|421.56|419.66|421.59|419.69|421.6|419.7|421.56|419.66|6
1731661120000|2024-11-15 08:58:40|421.6|419.7|421.52|419.62|421.64|419.74|421.51|419.61|13
1731661130000|2024-11-15 08:58:50|421.53|419.63|421.57|419.67|421.58|419.68|421.53|419.63|11
1731661140000|2024-11-15 08:59:00|421.58|419.68|421.64|419.74|421.65|419.75|421.48|419.58|10
1731661150000|2024-11-15 08:59:10|421.58|419.68|421.38|419.48|421.59|419.69|421.37|419.47|19
1731661160000|2024-11-15 08:59:20|421.39|419.49|421.31|419.41|421.39|419.49|421.31|419.41|13
1731661170000|2024-11-15 08:59:30|421.32|419.42|421.15|419.25|421.33|419.43|421.1|419.2|11
1731661180000|2024-11-15 08:59:40|421.17|419.27|421.22|419.32|421.23|419.33|421.17|419.27|12
1731661190000|2024-11-15 08:59:50|421.23|419.33|421.15|419.25|421.24|419.34|421.1|419.2|16
1731661200000|2024-11-15 09:00:00|421.16|419.26|421.14|419.24|421.17|419.27|421.04|419.14|16
1731661210000|2024-11-15 09:00:10|421.15|419.25|421.09|419.19|421.23|419.33|421.09|419.19|9
1731661220000|2024-11-15 09:00:20|421.1|419.2|421.14|419.24|421.14|419.24|421.05|419.15|15
1731661230000|2024-11-15 09:00:30|421.15|419.25|421.14|419.24|421.15|419.25|421.03|419.13|14
1731661240000|2024-11-15 09:00:40|421.15|419.25|421.31|419.41|421.31|419.41|421.13|419.23|11
1731661250000|2024-11-15 09:00:50|421.32|419.42|421.37|419.47|421.41|419.51|421.32|419.42|14
1731661260000|2024-11-15 09:01:00|421.31|419.41|421.18|419.28|421.33|419.43|421.11|419.21|16
1731661270000|2024-11-15 09:01:10|421.19|419.29|421.16|419.26|421.23|419.33|421.13|419.23|21
1731661280000|2024-11-15 09:01:20|421.15|419.25|421.07|419.17|421.19|419.29|421.05|419.15|11
1731661290000|2024-11-15 09:01:30|421.08|419.18|420.92|419.02|421.08|419.18|420.92|419.02|9
1731661300000|2024-11-15 09:01:40|420.91|419.01|420.82|418.92|420.93|419.03|420.77|418.87|13
1731661310000|2024-11-15 09:01:50|420.83|418.93|420.86|418.96|420.87|418.97|420.83|418.93|9
1731661320000|2024-11-15 09:02:00|420.85|418.95|420.87|418.97|420.91|419.01|420.85|418.95|11
1731661330000|2024-11-15 09:02:10|420.88|418.98|421.06|419.16|421.06|419.16|420.81|418.91|19
1731661340000|2024-11-15 09:02:20|421.07|419.17|421.23|419.33|421.23|419.33|421.07|419.17|12
1731661350000|2024-11-15 09:02:30|421.24|419.34|421.37|419.47|421.37|419.47|421.24|419.34|8
1731661360000|2024-11-15 09:02:40|421.38|419.48|421.59|419.69|421.6|419.7|421.38|419.48|16
1731661370000|2024-11-15 09:02:50|421.6|419.7|421.58|419.68|421.61|419.71|421.57|419.67|8
1731661380000|2024-11-15 09:03:00|421.55|419.65|421.59|419.69|421.59|419.69|421.47|419.57|10
1731661390000|2024-11-15 09:03:10|421.6|419.7|421.5|419.6|421.61|419.71|421.45|419.55|16
1731661400000|2024-11-15 09:03:20|421.49|419.59|421.34|419.44|421.5|419.6|421.31|419.41|13
1731661410000|2024-11-15 09:03:30|421.33|419.43|421.33|419.43|421.33|419.43|421.33|419.43|1
1731661420000|2024-11-15 09:03:40|421.32|419.42|421.28|419.38|421.32|419.42|421.26|419.36|8
1731661430000|2024-11-15 09:03:50|421.27|419.37|421.27|419.37|421.29|419.39|421.27|419.37|7
1731661440000|2024-11-15 09:04:00|421.24|419.34|421.42|419.52|421.42|419.52|421.13|419.23|14
1731661450000|2024-11-15 09:04:10|421.43|419.53|421.48|419.58|421.49|419.59|421.43|419.53|9
1731661460000|2024-11-15 09:04:20|421.49|419.59|421.46|419.56|421.49|419.59|421.43|419.53|6
1731661470000|2024-11-15 09:04:30|421.47|419.57|421.48|419.58|421.59|419.69|421.45|419.55|13
1731661480000|2024-11-15 09:04:40|421.49|419.59|421.59|419.69|421.59|419.69|421.49|419.59|11
1731661490000|2024-11-15 09:04:50|421.6|419.7|421.48|419.58|421.6|419.7|421.47|419.57|13
1731661500000|2024-11-15 09:05:00|421.45|419.55|421.57|419.67|421.57|419.67|421.43|419.53|15
1731661510000|2024-11-15 09:05:10|421.58|419.68|421.62|419.72|421.62|419.72|421.55|419.65|11
1731661520000|2024-11-15 09:05:20|421.63|419.73|421.59|419.69|421.65|419.75|421.58|419.68|10
1731661530000|2024-11-15 09:05:30|421.55|419.65|421.63|419.73|421.66|419.76|421.45|419.55|17
1731661540000|2024-11-15 09:05:40|421.64|419.74|421.68|419.78|421.7|419.8|421.64|419.74|9
1731661550000|2024-11-15 09:05:50|421.69|419.79|421.66|419.76|421.69|419.79|421.57|419.67|16
1731661560000|2024-11-15 09:06:00|421.67|419.77|421.81|419.91|421.85|419.95|421.67|419.77|13
1731661570000|2024-11-15 09:06:10|421.8|419.9|421.79|419.89|421.85|419.95|421.79|419.89|9
1731661580000|2024-11-15 09:06:20|421.8|419.9|421.88|419.98|421.9|420|421.79|419.89|8
1731661590000|2024-11-15 09:06:30|421.87|419.97|421.8|419.9|421.88|419.98|421.8|419.9|12
1731661600000|2024-11-15 09:06:40|421.68|419.78|421.99|420.09|421.99|420.09|421.68|419.78|17
1731661610000|2024-11-15 09:06:50|421.98|420.08|422.26|420.36|422.26|420.36|421.98|420.08|16
1731661620000|2024-11-15 09:07:00|422.27|420.37|422.32|420.42|422.32|420.42|422.15|420.25|18
1731661630000|2024-11-15 09:07:10|422.33|420.43|422.41|420.51|422.41|420.51|422.33|420.43|11
1731661640000|2024-11-15 09:07:20|422.42|420.52|422.86|420.96|422.9|421|422.42|420.52|16
1731661650000|2024-11-15 09:07:30|422.89|420.99|422.99|421.09|422.99|421.09|422.89|420.99|11
1731661660000|2024-11-15 09:07:40|423|421.1|423.34|421.44|423.39|421.49|423|421.1|14
1731661670000|2024-11-15 09:07:50|423.35|421.45|423.34|421.44|423.41|421.51|423.3|421.4|19
1731661680000|2024-11-15 09:08:00|423.36|421.46|423.62|421.72|423.62|421.72|423.36|421.46|19
1731661690000|2024-11-15 09:08:10|423.86|421.96|423.96|422.06|423.96|422.06|423.86|421.96|15
1731661700000|2024-11-15 09:08:20|423.87|421.97|423.71|421.81|423.88|421.98|423.67|421.77|19
1731661710000|2024-11-15 09:08:30|423.72|421.82|423.76|421.86|423.77|421.87|423.71|421.81|13
1731661720000|2024-11-15 09:08:40|423.75|421.85|423.68|421.78|423.76|421.86|423.63|421.73|15
1731661730000|2024-11-15 09:08:50|423.67|421.77|423.41|421.51|423.67|421.77|423.38|421.48|20
1731661740000|2024-11-15 09:09:00|423.4|421.5|423|421.1|423.41|421.51|423|421.1|23
1731661750000|2024-11-15 09:09:10|422.99|421.09|422.79|420.89|422.99|421.09|422.7|420.8|20
1731661760000|2024-11-15 09:09:20|422.8|420.9|422.83|420.93|422.88|420.98|422.8|420.9|15
1731661770000|2024-11-15 09:09:30|422.77|420.87|422.73|420.83|422.81|420.91|422.63|420.73|17
1731661780000|2024-11-15 09:09:40|422.67|420.77|422.72|420.82|422.72|420.82|422.67|420.77|10
1731661790000|2024-11-15 09:09:50|422.73|420.83|422.53|420.63|422.73|420.83|422.48|420.58|21
1731661800000|2024-11-15 09:10:00|422.52|420.62|422.28|420.38|422.52|420.62|422.25|420.35|19
1731661810000|2024-11-15 09:10:10|422.29|420.39|422.03|420.13|422.3|420.4|421.99|420.09|16
1731661820000|2024-11-15 09:10:20|422.02|420.12|421.97|420.07|422.08|420.18|421.97|420.07|15
1731661830000|2024-11-15 09:10:30|421.98|420.08|421.76|419.86|421.98|420.08|421.68|419.78|19
1731661840000|2024-11-15 09:10:40|421.77|419.87|421.93|420.03|421.93|420.03|421.76|419.86|10
1731661850000|2024-11-15 09:10:50|421.94|420.04|422.33|420.43|422.33|420.43|421.94|420.04|12
1731661860000|2024-11-15 09:11:00|422.34|420.44|422.32|420.42|422.41|420.51|422.31|420.41|16
1731661870000|2024-11-15 09:11:10|422.33|420.43|422.65|420.75|422.65|420.75|422.33|420.43|22
1731661880000|2024-11-15 09:11:20|422.66|420.76|422.86|420.96|422.86|420.96|422.66|420.76|14
1731661890000|2024-11-15 09:11:30|422.87|420.97|423.32|421.42|423.32|421.42|422.87|420.97|18
1731661900000|2024-11-15 09:11:40|423.33|421.43|423.24|421.34|423.35|421.45|423.23|421.33|14
1731661910000|2024-11-15 09:11:50|423.25|421.35|423.65|421.75|423.65|421.75|423.25|421.35|19
1731661920000|2024-11-15 09:12:00|423.66|421.76|423.54|421.64|423.68|421.78|423.52|421.62|24
1731661930000|2024-11-15 09:12:10|423.53|421.63|423.32|421.42|423.53|421.63|423.32|421.42|17
1731661940000|2024-11-15 09:12:20|423.31|421.41|423.19|421.29|423.33|421.43|423.14|421.24|14
1731661950000|2024-11-15 09:12:30|423.2|421.3|423.46|421.56|423.46|421.56|423.15|421.25|17
1731661960000|2024-11-15 09:12:40|423.47|421.57|423.51|421.61|423.56|421.66|423.47|421.57|13
1731661970000|2024-11-15 09:12:50|423.52|421.62|423.66|421.76|423.66|421.76|423.52|421.62|8
1731661980000|2024-11-15 09:13:00|423.67|421.77|423.64|421.74|423.68|421.78|423.59|421.69|9
1731661990000|2024-11-15 09:13:10|423.65|421.75|423.79|421.89|423.82|421.92|423.65|421.75|10
1731662000000|2024-11-15 09:13:20|423.8|421.9|423.65|421.75|423.81|421.91|423.63|421.73|18
1731662010000|2024-11-15 09:13:30|423.66|421.76|423.66|421.76|423.67|421.77|423.6|421.7|10
1731662020000|2024-11-15 09:13:40|423.67|421.77|423.64|421.74|423.75|421.85|423.55|421.65|18
1731662030000|2024-11-15 09:13:50|423.65|421.75|423.75|421.85|423.75|421.85|423.65|421.75|11
1731662040000|2024-11-15 09:14:00|423.69|421.79|423.66|421.76|423.73|421.83|423.65|421.75|10
1731662050000|2024-11-15 09:14:10|423.67|421.77|423.49|421.59|423.69|421.79|423.49|421.59|15
1731662060000|2024-11-15 09:14:20|423.5|421.6|423.41|421.51|423.51|421.61|423.33|421.43|17
1731662070000|2024-11-15 09:14:30|423.4|421.5|423.34|421.44|423.4|421.5|423.33|421.43|14
1731662080000|2024-11-15 09:14:40|423.35|421.45|423.64|421.74|423.64|421.74|423.35|421.45|20
1731662090000|2024-11-15 09:14:50|423.74|421.84|423.74|421.84|423.75|421.85|423.65|421.75|12
1731662100000|2024-11-15 09:15:00|423.73|421.83|423.89|421.99|423.89|421.99|423.57|421.67|17
1731662110000|2024-11-15 09:15:10|423.9|422|424.18|422.28|424.18|422.28|423.9|422|13
1731662120000|2024-11-15 09:15:20|424.19|422.29|424.21|422.31|424.21|422.31|424.16|422.26|11
1731662130000|2024-11-15 09:15:30|424.23|422.33|424.37|422.47|424.37|422.47|424.22|422.32|17
1731662140000|2024-11-15 09:15:40|424.38|422.48|424.25|422.35|424.38|422.48|424.24|422.34|13
1731662150000|2024-11-15 09:15:50|424.26|422.36|424.14|422.24|424.34|422.44|424.11|422.21|20
1731662160000|2024-11-15 09:16:00|424.15|422.25|423.73|421.83|424.17|422.27|423.71|421.81|20
1731662170000|2024-11-15 09:16:10|423.7|421.8|423.68|421.78|423.7|421.8|423.68|421.78|3
1731662180000|2024-11-15 09:16:20|423.71|421.81|423.56|421.66|423.71|421.81|423.56|421.66|18
1731662190000|2024-11-15 09:16:30|423.55|421.65|423.33|421.43|423.55|421.65|423.32|421.42|12
1731662200000|2024-11-15 09:16:40|423.32|421.42|423.24|421.34|423.34|421.44|423.23|421.33|15
1731662210000|2024-11-15 09:16:50|423.23|421.33|423.09|421.19|423.23|421.33|423.07|421.17|15
1731662220000|2024-11-15 09:17:00|423.1|421.2|423.4|421.5|423.4|421.5|423.1|421.2|15
1731662230000|2024-11-15 09:17:10|423.41|421.51|423.54|421.64|423.54|421.64|423.37|421.47|14
1731662240000|2024-11-15 09:17:20|423.5|421.6|423.35|421.45|423.6|421.7|423.31|421.41|18
1731662250000|2024-11-15 09:17:30|423.34|421.44|423.36|421.46|423.4|421.5|423.23|421.33|16
1731662260000|2024-11-15 09:17:40|423.37|421.47|423.39|421.49|423.44|421.54|423.37|421.47|14
1731662270000|2024-11-15 09:17:50|423.31|421.41|423.37|421.47|423.37|421.47|423.21|421.31|17
1731662280000|2024-11-15 09:18:00|423.36|421.46|423.44|421.54|423.44|421.54|423.24|421.34|15
1731662290000|2024-11-15 09:18:10|423.59|421.69|423.83|421.93|423.83|421.93|423.59|421.69|14
1731662300000|2024-11-15 09:18:20|423.76|421.86|423.68|421.78|423.79|421.89|423.66|421.76|20
1731662310000|2024-11-15 09:18:30|423.67|421.77|423.66|421.76|423.69|421.79|423.59|421.69|15
1731662320000|2024-11-15 09:18:40|423.67|421.77|423.56|421.66|423.69|421.79|423.55|421.65|15
1731662330000|2024-11-15 09:18:50|423.64|421.74|423.64|421.74|423.67|421.77|423.64|421.74|9
1731662340000|2024-11-15 09:19:00|423.65|421.75|423.7|421.8|423.74|421.84|423.61|421.71|17
1731662350000|2024-11-15 09:19:10|423.74|421.84|424.15|422.25|424.15|422.25|423.74|421.84|11
1731662360000|2024-11-15 09:19:20|424.14|422.24|424.19|422.29|424.21|422.31|424.14|422.24|15
1731662370000|2024-11-15 09:19:30|424.2|422.3|424.16|422.26|424.3|422.4|424.13|422.23|17
1731662380000|2024-11-15 09:19:40|424.17|422.27|424|422.1|424.17|422.27|423.98|422.08|14
1731662390000|2024-11-15 09:19:50|424.01|422.11|423.93|422.03|424.05|422.15|423.93|422.03|14
1731662400000|2024-11-15 09:20:00|423.94|422.04|423.85|421.95|423.94|422.04|423.79|421.89|18
1731662410000|2024-11-15 09:20:10|423.84|421.94|423.54|421.64|423.84|421.94|423.52|421.62|18
1731662420000|2024-11-15 09:20:20|423.53|421.63|423.36|421.46|423.54|421.64|423.36|421.46|13
1731662430000|2024-11-15 09:20:30|423.35|421.45|423.39|421.49|423.57|421.67|423.34|421.44|17
1731662440000|2024-11-15 09:20:40|423.42|421.52|423.42|421.52|423.55|421.65|423.42|421.52|13
1731662450000|2024-11-15 09:20:50|423.43|421.53|423.49|421.59|423.49|421.59|423.33|421.43|12
1731662460000|2024-11-15 09:21:00|423.5|421.6|423.63|421.73|423.73|421.83|423.5|421.6|15
1731662470000|2024-11-15 09:21:10|423.62|421.72|423.63|421.73|423.64|421.74|423.51|421.61|14
1731662480000|2024-11-15 09:21:20|423.62|421.72|423.89|421.99|423.89|421.99|423.62|421.72|15
1731662490000|2024-11-15 09:21:30|423.9|422|423.82|421.92|423.9|422|423.75|421.85|14
1731662500000|2024-11-15 09:21:40|423.87|421.97|423.92|422.02|423.98|422.08|423.87|421.97|14
1731662510000|2024-11-15 09:21:50|424.11|422.21|424.15|422.25|424.16|422.26|424.08|422.18|13
1731662520000|2024-11-15 09:22:00|424.16|422.26|424.03|422.13|424.16|422.26|424|422.1|15
1731662530000|2024-11-15 09:22:10|424.04|422.14|423.92|422.02|424.06|422.16|423.88|421.98|8
1731662540000|2024-11-15 09:22:20|423.93|422.03|423.93|422.03|424|422.1|423.89|421.99|16
1731662550000|2024-11-15 09:22:30|423.94|422.04|423.87|421.97|423.98|422.08|423.87|421.97|16
1731662560000|2024-11-15 09:22:40|423.88|421.98|423.99|422.09|423.99|422.09|423.88|421.98|12
1731662570000|2024-11-15 09:22:50|424|422.1|424.03|422.13|424.03|422.13|424|422.1|4
1731662580000|2024-11-15 09:23:00|424.18|422.28|424.14|422.24|424.2|422.3|424.12|422.22|12
1731662590000|2024-11-15 09:23:10|424.16|422.26|424.12|422.22|424.21|422.31|424.12|422.22|15
1731662600000|2024-11-15 09:23:20|424.13|422.23|424.17|422.27|424.19|422.29|424.13|422.23|15
1731662610000|2024-11-15 09:23:30|424.18|422.28|424.3|422.4|424.31|422.41|424.18|422.28|10
1731662620000|2024-11-15 09:23:40|424.31|422.41|424.39|422.49|424.39|422.49|424.31|422.41|7
1731662630000|2024-11-15 09:23:50|424.38|422.48|424.55|422.65|424.59|422.69|424.3|422.4|17
1731662640000|2024-11-15 09:24:00|424.56|422.66|424.6|422.7|424.6|422.7|424.55|422.65|9
1731662650000|2024-11-15 09:24:10|424.61|422.71|424.49|422.59|424.61|422.71|424.39|422.49|18
1731662660000|2024-11-15 09:24:20|424.5|422.6|424.49|422.59|424.69|422.79|424.49|422.59|18
1731662670000|2024-11-15 09:24:30|424.69|422.79|424.6|422.7|424.69|422.79|424.5|422.6|14
1731662680000|2024-11-15 09:24:40|424.61|422.71|424.76|422.86|424.76|422.86|424.6|422.7|13
1731662690000|2024-11-15 09:24:50|424.77|422.87|425.11|423.21|425.11|423.21|424.77|422.87|10
1731662700000|2024-11-15 09:25:00|425.1|423.2|424.92|423.02|425.1|423.2|424.88|422.98|21
1731662710000|2024-11-15 09:25:10|424.93|423.03|425.07|423.17|425.07|423.17|424.93|423.03|14
1731662720000|2024-11-15 09:25:20|425.08|423.18|425.19|423.29|425.31|423.41|425.08|423.18|12
1731662730000|2024-11-15 09:25:30|425.18|423.28|425.32|423.42|425.32|423.42|425.18|423.28|16
1731662740000|2024-11-15 09:25:40|425.33|423.43|425.4|423.5|425.43|423.53|425.33|423.43|15
1731662750000|2024-11-15 09:25:50|425.41|423.51|425.47|423.57|425.61|423.71|425.41|423.51|18
1731662760000|2024-11-15 09:26:00|425.46|423.56|425.62|423.72|425.62|423.72|425.26|423.36|19
1731662770000|2024-11-15 09:26:10|425.63|423.73|425.55|423.65|425.68|423.78|425.55|423.65|10
1731662780000|2024-11-15 09:26:20|425.54|423.64|425.32|423.42|425.54|423.64|425.31|423.41|12
1731662790000|2024-11-15 09:26:30|425.31|423.41|425.26|423.36|425.31|423.41|425.25|423.35|5
1731662800000|2024-11-15 09:26:40|425.27|423.37|425.37|423.47|425.37|423.47|425.27|423.37|12
1731662810000|2024-11-15 09:26:50|425.38|423.48|425.31|423.41|425.4|423.5|425.31|423.41|11
1731662820000|2024-11-15 09:27:00|425.22|423.32|424.9|423|425.22|423.32|424.9|423|15
1731662830000|2024-11-15 09:27:10|424.89|422.99|424.9|423|424.93|423.03|424.89|422.99|16
1731662840000|2024-11-15 09:27:20|424.91|423.01|424.74|422.84|424.91|423.01|424.71|422.81|14
1731662850000|2024-11-15 09:27:30|424.75|422.85|424.79|422.89|424.9|423|424.74|422.84|19
1731662860000|2024-11-15 09:27:40|424.73|422.83|424.67|422.77|424.73|422.83|424.57|422.67|14
1731662870000|2024-11-15 09:27:50|424.68|422.78|424.73|422.83|424.74|422.84|424.67|422.77|11
1731662880000|2024-11-15 09:28:00|424.74|422.84|424.84|422.94|424.84|422.94|424.74|422.84|13
1731662890000|2024-11-15 09:28:10|424.96|423.06|425.05|423.15|425.15|423.25|424.96|423.06|16
1731662900000|2024-11-15 09:28:20|425.06|423.16|425|423.1|425.08|423.18|424.98|423.08|13
1731662910000|2024-11-15 09:28:30|425.01|423.11|425.24|423.34|425.26|423.36|425.01|423.11|17
1731662920000|2024-11-15 09:28:40|425.25|423.35|425.1|423.2|425.25|423.35|425.09|423.19|15
1731662930000|2024-11-15 09:28:50|425.11|423.21|425.08|423.18|425.11|423.21|425.05|423.15|11
1731662940000|2024-11-15 09:29:00|425.07|423.17|425.15|423.25|425.16|423.26|425.02|423.12|9
1731662950000|2024-11-15 09:29:10|425.26|423.36|425.47|423.57|425.47|423.57|425.26|423.36|12
1731662960000|2024-11-15 09:29:20|425.48|423.58|425.67|423.77|425.67|423.77|425.48|423.58|14
1731662970000|2024-11-15 09:29:30|425.68|423.78|425.4|423.5|425.68|423.78|425.31|423.41|15
1731662980000|2024-11-15 09:29:40|425.39|423.49|425.26|423.36|425.39|423.49|425.21|423.31|11
1731662990000|2024-11-15 09:29:50|425.27|423.37|425.28|423.38|425.3|423.4|425.27|423.37|10
1731663000000|2024-11-15 09:30:00|425.26|423.36|425.07|423.17|425.26|423.36|424.96|423.06|17
1731663010000|2024-11-15 09:30:10|425.08|423.18|424.94|423.04|425.1|423.2|424.84|422.94|16
1731663020000|2024-11-15 09:30:20|424.95|423.05|424.84|422.94|424.98|423.08|424.8|422.9|9
1731663030000|2024-11-15 09:30:30|424.85|422.95|424.72|422.82|424.88|422.98|424.72|422.82|10
1731663040000|2024-11-15 09:30:40|424.73|422.83|424.66|422.76|424.75|422.85|424.62|422.72|18
1731663050000|2024-11-15 09:30:50|424.69|422.79|424.59|422.69|424.69|422.79|424.58|422.68|10
1731663060000|2024-11-15 09:31:00|424.57|422.67|424.78|422.88|424.78|422.88|424.57|422.67|13
1731663070000|2024-11-15 09:31:10|424.79|422.89|424.72|422.82|424.8|422.9|424.68|422.78|13
1731663080000|2024-11-15 09:31:20|424.71|422.81|424.58|422.68|424.71|422.81|424.56|422.66|17
1731663090000|2024-11-15 09:31:30|424.61|422.71|424.91|423.01|424.91|423.01|424.61|422.71|16
1731663100000|2024-11-15 09:31:40|424.92|423.02|424.86|422.96|424.92|423.02|424.81|422.91|15
1731663110000|2024-11-15 09:31:50|424.87|422.97|425.62|423.72|425.62|423.72|424.87|422.97|24
1731663120000|2024-11-15 09:32:00|425.63|423.73|425.66|423.76|425.72|423.82|425.62|423.72|19
1731663130000|2024-11-15 09:32:10|425.67|423.77|425.77|423.87|425.87|423.97|425.67|423.77|12
1731663140000|2024-11-15 09:32:20|425.78|423.88|425.69|423.79|425.78|423.88|425.66|423.76|12
1731663150000|2024-11-15 09:32:30|425.68|423.78|425.66|423.76|425.69|423.79|425.57|423.67|15
1731663160000|2024-11-15 09:32:40|425.67|423.77|425.57|423.67|425.71|423.81|425.55|423.65|14
1731663170000|2024-11-15 09:32:50|425.56|423.66|425.48|423.58|425.58|423.68|425.42|423.52|13
1731663180000|2024-11-15 09:33:00|425.49|423.59|425.11|423.21|425.51|423.61|425.11|423.21|17
1731663190000|2024-11-15 09:33:10|425.12|423.22|425.07|423.17|425.16|423.26|425.05|423.15|15
1731663200000|2024-11-15 09:33:20|425.08|423.18|425.11|423.21|425.13|423.23|425.05|423.15|10
1731663210000|2024-11-15 09:33:30|425.12|423.22|425|423.1|425.15|423.25|425|423.1|17
1731663220000|2024-11-15 09:33:40|425.01|423.11|424.97|423.07|425.04|423.14|424.91|423.01|10
1731663230000|2024-11-15 09:33:50|424.88|422.98|425.02|423.12|425.02|423.12|424.88|422.98|13
1731663240000|2024-11-15 09:34:00|425.01|423.11|425.03|423.13|425.11|423.21|424.99|423.09|14
1731663250000|2024-11-15 09:34:10|425.02|423.12|424.85|422.95|425.03|423.13|424.79|422.89|15
1731663260000|2024-11-15 09:34:20|424.86|422.96|424.77|422.87|424.99|423.09|424.77|422.87|16
1731663270000|2024-11-15 09:34:30|424.76|422.86|424.8|422.9|424.81|422.91|424.76|422.86|13
1731663280000|2024-11-15 09:34:40|424.81|422.91|424.91|423.01|424.91|423.01|424.74|422.84|15
1731663290000|2024-11-15 09:34:50|424.93|423.03|425.2|423.3|425.2|423.3|424.93|423.03|15
1731663300000|2024-11-15 09:35:00|425.26|423.36|425.68|423.78|425.68|423.78|425.26|423.36|16
1731663310000|2024-11-15 09:35:10|425.67|423.77|425.84|423.94|425.84|423.94|425.67|423.77|13
1731663320000|2024-11-15 09:35:20|425.83|423.93|425.65|423.75|425.83|423.93|425.65|423.75|11
1731663330000|2024-11-15 09:35:30|425.66|423.76|425.52|423.62|425.66|423.76|425.43|423.53|18
1731663340000|2024-11-15 09:35:40|425.53|423.63|425.71|423.81|425.71|423.81|425.53|423.63|15
1731663350000|2024-11-15 09:35:50|425.72|423.82|426.07|424.17|426.07|424.17|425.72|423.82|16
1731663360000|2024-11-15 09:36:00|426.08|424.18|425.92|424.02|426.09|424.19|425.91|424.01|15
1731663370000|2024-11-15 09:36:10|425.84|423.94|425.58|423.68|425.85|423.95|425.52|423.62|16
1731663380000|2024-11-15 09:36:20|425.56|423.66|425.49|423.59|425.56|423.66|425.46|423.56|13
1731663390000|2024-11-15 09:36:30|425.48|423.58|425.13|423.23|425.49|423.59|425.09|423.19|17
1731663400000|2024-11-15 09:36:40|425.14|423.24|425.2|423.3|425.2|423.3|425.14|423.24|14
1731663410000|2024-11-15 09:36:50|425.21|423.31|425.37|423.47|425.37|423.47|425.21|423.31|16
1731663420000|2024-11-15 09:37:00|425.38|423.48|425.66|423.76|425.67|423.77|425.38|423.48|19
1731663430000|2024-11-15 09:37:10|425.67|423.77|425.67|423.77|425.68|423.78|425.59|423.69|16
1731663440000|2024-11-15 09:37:20|425.76|423.86|425.76|423.86|425.83|423.93|425.74|423.84|13
1731663450000|2024-11-15 09:37:30|425.77|423.87|425.58|423.68|425.78|423.88|425.56|423.66|10
1731663460000|2024-11-15 09:37:40|425.57|423.67|425.52|423.62|425.59|423.69|425.51|423.61|14
1731663470000|2024-11-15 09:37:50|425.53|423.63|425.43|423.53|425.53|423.63|425.4|423.5|13
1731663480000|2024-11-15 09:38:00|425.44|423.54|425.36|423.46|425.47|423.57|425.35|423.45|11
1731663490000|2024-11-15 09:38:10|425.37|423.47|425.4|423.5|425.41|423.51|425.37|423.47|13
1731663500000|2024-11-15 09:38:20|425.41|423.51|425.36|423.46|425.49|423.59|425.31|423.41|10
1731663510000|2024-11-15 09:38:30|425.35|423.45|425.25|423.35|425.37|423.47|425.23|423.33|14
1731663520000|2024-11-15 09:38:40|425.24|423.34|425.26|423.36|425.26|423.36|425.2|423.3|12
1731663530000|2024-11-15 09:38:50|425.2|423.3|425.19|423.29|425.21|423.31|425.19|423.29|10
1731663540000|2024-11-15 09:39:00|425.2|423.3|425.25|423.35|425.25|423.35|425.15|423.25|13
1731663550000|2024-11-15 09:39:10|425.26|423.36|425.13|423.23|425.26|423.36|425.09|423.19|15
1731663560000|2024-11-15 09:39:20|425.14|423.24|425.06|423.16|425.14|423.24|425.01|423.11|12
1731663570000|2024-11-15 09:39:30|425.07|423.17|425.31|423.41|425.31|423.41|425.07|423.17|19
1731663580000|2024-11-15 09:39:40|425.24|423.34|425.17|423.27|425.29|423.39|425.13|423.23|12
1731663590000|2024-11-15 09:39:50|425.16|423.26|425.05|423.15|425.18|423.28|425.04|423.14|15
1731663600000|2024-11-15 09:40:00|425.04|423.14|425|423.1|425.09|423.19|424.91|423.01|14
1731663610000|2024-11-15 09:40:10|425.01|423.11|424.59|422.69|425.01|423.11|424.58|422.68|19
1731663620000|2024-11-15 09:40:20|424.58|422.68|424.33|422.43|424.58|422.68|424.32|422.42|19
1731663630000|2024-11-15 09:40:30|424.32|422.42|424.13|422.23|424.33|422.43|424.11|422.21|21
1731663640000|2024-11-15 09:40:40|424.14|422.24|424.19|422.29|424.19|422.29|424.14|422.24|14
1731663650000|2024-11-15 09:40:50|424.2|422.3|424.08|422.18|424.21|422.31|424.04|422.14|16
1731663660000|2024-11-15 09:41:00|424.09|422.19|424.06|422.16|424.11|422.21|423.96|422.06|17
1731663670000|2024-11-15 09:41:10|424.05|422.15|424|422.1|424.07|422.17|424|422.1|14
1731663680000|2024-11-15 09:41:20|423.99|422.09|424.13|422.23|424.23|422.33|423.99|422.09|12
1731663690000|2024-11-15 09:41:30|424.14|422.24|424.17|422.27|424.18|422.28|424.14|422.24|10
1731663700000|2024-11-15 09:41:40|424.18|422.28|424.47|422.57|424.47|422.57|424.18|422.28|13
1731663710000|2024-11-15 09:41:50|424.48|422.58|424.39|422.49|424.49|422.59|424.36|422.46|6
1731663720000|2024-11-15 09:42:00|424.4|422.5|424.28|422.38|424.46|422.56|424.28|422.38|13
1731663730000|2024-11-15 09:42:10|424.29|422.39|424.28|422.38|424.33|422.43|424.26|422.36|13
1731663740000|2024-11-15 09:42:20|424.22|422.32|424.14|422.24|424.26|422.36|424.13|422.23|16
1731663750000|2024-11-15 09:42:30|424.15|422.25|424.16|422.26|424.24|422.34|424.15|422.25|12
1731663760000|2024-11-15 09:42:40|424.17|422.27|424.39|422.49|424.4|422.5|424.17|422.27|12
1731663770000|2024-11-15 09:42:50|424.4|422.5|424.62|422.72|424.64|422.74|424.4|422.5|13
1731663780000|2024-11-15 09:43:00|424.63|422.73|424.51|422.61|424.63|422.73|424.48|422.58|15
1731663790000|2024-11-15 09:43:10|424.52|422.62|424.47|422.57|424.54|422.64|424.45|422.55|13
1731663800000|2024-11-15 09:43:20|424.48|422.58|424.59|422.69|424.59|422.69|424.48|422.58|11
1731663810000|2024-11-15 09:43:30|424.6|422.7|424.41|422.51|424.6|422.7|424.4|422.5|15
1731663820000|2024-11-15 09:43:40|424.42|422.52|424.37|422.47|424.44|422.54|424.34|422.44|12
1731663830000|2024-11-15 09:43:50|424.38|422.48|424.41|422.51|424.42|422.52|424.38|422.48|6
1731663840000|2024-11-15 09:44:00|424.4|422.5|424.36|422.46|424.43|422.53|424.36|422.46|11
1731663850000|2024-11-15 09:44:10|424.33|422.43|424.19|422.29|424.33|422.43|424.15|422.25|14
1731663860000|2024-11-15 09:44:20|424.18|422.28|424.05|422.15|424.18|422.28|424.04|422.14|17
1731663870000|2024-11-15 09:44:30|424.04|422.14|423.96|422.06|424.06|422.16|423.96|422.06|9
1731663880000|2024-11-15 09:44:40|423.97|422.07|423.99|422.09|424.01|422.11|423.97|422.07|11
1731663890000|2024-11-15 09:44:50|424|422.1|424.16|422.26|424.16|422.26|423.99|422.09|8
1731663900000|2024-11-15 09:45:00|424.17|422.27|424.02|422.12|424.17|422.27|423.98|422.08|10
1731663910000|2024-11-15 09:45:10|424.03|422.13|424.26|422.36|424.26|422.36|424.03|422.13|14
1731663920000|2024-11-15 09:45:20|424.25|422.35|424.29|422.39|424.29|422.39|424.25|422.35|9
1731663930000|2024-11-15 09:45:30|424.3|422.4|424.52|422.62|424.53|422.63|424.29|422.39|15
1731663940000|2024-11-15 09:45:40|424.53|422.63|424.41|422.51|424.54|422.64|424.38|422.48|12
1731663950000|2024-11-15 09:45:50|424.4|422.5|424.37|422.47|424.42|422.52|424.29|422.39|14
1731663960000|2024-11-15 09:46:00|424.36|422.46|424.46|422.56|424.46|422.56|424.26|422.36|14
1731663970000|2024-11-15 09:46:10|424.45|422.55|424.4|422.5|424.45|422.55|424.28|422.38|18
1731663980000|2024-11-15 09:46:20|424.36|422.46|424.24|422.34|424.37|422.47|424.21|422.31|10
1731663990000|2024-11-15 09:46:30|424.25|422.35|424.18|422.28|424.25|422.35|424.14|422.24|12
1731664000000|2024-11-15 09:46:40|424.17|422.27|424.11|422.21|424.17|422.27|424.01|422.11|15
1731664010000|2024-11-15 09:46:50|424.12|422.22|424.03|422.13|424.13|422.23|424.01|422.11|15
1731664020000|2024-11-15 09:47:00|424.04|422.14|424.31|422.41|424.31|422.41|424.04|422.14|13
1731664030000|2024-11-15 09:47:10|424.3|422.4|424.04|422.14|424.31|422.41|424|422.1|20
1731664040000|2024-11-15 09:47:20|424.05|422.15|424.1|422.2|424.11|422.21|424.05|422.15|12
1731664050000|2024-11-15 09:47:30|424.11|422.21|424.07|422.17|424.19|422.29|424.02|422.12|14
1731664060000|2024-11-15 09:47:40|424.06|422.16|423.84|421.94|424.12|422.22|423.84|421.94|20
1731664070000|2024-11-15 09:47:50|423.83|421.93|423.8|421.9|423.88|421.98|423.78|421.88|15
1731664080000|2024-11-15 09:48:00|424.06|422.16|424.16|422.26|424.18|422.28|424.06|422.16|16
1731664090000|2024-11-15 09:48:10|424.17|422.27|424.28|422.38|424.28|422.38|424.17|422.27|9
1731664100000|2024-11-15 09:48:20|424.27|422.37|423.88|421.98|424.27|422.37|423.87|421.97|15
1731664110000|2024-11-15 09:48:30|423.89|421.99|423.69|421.79|423.9|422|423.68|421.78|15
1731664120000|2024-11-15 09:48:40|423.7|421.8|423.63|421.73|423.75|421.85|423.63|421.73|11
1731664130000|2024-11-15 09:48:50|423.64|421.74|423.81|421.91|423.81|421.91|423.64|421.74|10
1731664140000|2024-11-15 09:49:00|423.82|421.92|423.88|421.98|423.88|421.98|423.82|421.92|7
1731664150000|2024-11-15 09:49:10|423.89|421.99|423.81|421.91|423.92|422.02|423.77|421.87|12
1731664160000|2024-11-15 09:49:20|423.82|421.92|423.77|421.87|423.82|421.92|423.74|421.84|12
1731664170000|2024-11-15 09:49:30|423.76|421.86|423.62|421.72|423.76|421.86|423.58|421.68|13
1731664180000|2024-11-15 09:49:40|423.63|421.73|423.6|421.7|423.71|421.81|423.55|421.65|14
1731664190000|2024-11-15 09:49:50|423.59|421.69|423.62|421.72|423.62|421.72|423.59|421.69|10
1731664200000|2024-11-15 09:50:00|423.56|421.66|423.67|421.77|423.67|421.77|423.55|421.65|10
1731664210000|2024-11-15 09:50:10|423.72|421.82|423.75|421.85|423.76|421.86|423.66|421.76|11
1731664220000|2024-11-15 09:50:20|423.76|421.86|423.99|422.09|423.99|422.09|423.76|421.86|10
1731664230000|2024-11-15 09:50:30|424|422.1|424|422.1|424|422.1|423.92|422.02|12
1731664240000|2024-11-15 09:50:40|424.01|422.11|423.94|422.04|424.04|422.14|423.9|422|12
1731664250000|2024-11-15 09:50:50|423.95|422.05|423.71|421.81|423.96|422.06|423.71|421.81|12
1731664260000|2024-11-15 09:51:00|423.73|421.83|424.05|422.15|424.05|422.15|423.73|421.83|18
1731664270000|2024-11-15 09:51:10|424.06|422.16|424.02|422.12|424.2|422.3|423.99|422.09|20
1731664280000|2024-11-15 09:51:20|424.03|422.13|424.1|422.2|424.2|422.3|424.03|422.13|15
1731664290000|2024-11-15 09:51:30|424.11|422.21|423.95|422.05|424.13|422.23|423.93|422.03|15
1731664300000|2024-11-15 09:51:40|423.96|422.06|423.97|422.07|423.97|422.07|423.94|422.04|12
1731664310000|2024-11-15 09:51:50|423.98|422.08|424|422.1|424|422.1|423.96|422.06|8
1731664320000|2024-11-15 09:52:00|424.09|422.19|424.1|422.2|424.12|422.22|424|422.1|18
1731664330000|2024-11-15 09:52:10|423.95|422.05|424.05|422.15|424.05|422.15|423.95|422.05|15
1731664340000|2024-11-15 09:52:20|424.06|422.16|424.29|422.39|424.29|422.39|424.06|422.16|7
1731664350000|2024-11-15 09:52:30|424.3|422.4|424.19|422.29|424.31|422.41|424.17|422.27|13
1731664360000|2024-11-15 09:52:40|424.2|422.3|424.21|422.31|424.22|422.32|424.2|422.3|8
1731664370000|2024-11-15 09:52:50|424.2|422.3|424.18|422.28|424.21|422.31|424.01|422.11|13
1731664380000|2024-11-15 09:53:00|424.19|422.29|424.2|422.3|424.21|422.31|424.19|422.29|4
1731664390000|2024-11-15 09:53:10|424.21|422.31|424.21|422.31|424.22|422.32|424.2|422.3|11
1731664400000|2024-11-15 09:53:20|424.22|422.32|424.29|422.39|424.4|422.5|424.22|422.32|14
1731664410000|2024-11-15 09:53:30|424.3|422.4|424.14|422.24|424.32|422.42|424.08|422.18|12
1731664420000|2024-11-15 09:53:40|424.15|422.25|424.29|422.39|424.29|422.39|424.15|422.25|13
1731664430000|2024-11-15 09:53:50|424.3|422.4|424.28|422.38|424.3|422.4|424.28|422.38|3
1731664440000|2024-11-15 09:54:00|424.29|422.39|424.27|422.37|424.29|422.39|424.21|422.31|8
1731664450000|2024-11-15 09:54:10|424.28|422.38|424.34|422.44|424.34|422.44|424.28|422.38|7
1731664460000|2024-11-15 09:54:20|424.35|422.45|424.45|422.55|424.45|422.55|424.35|422.45|9
1731664470000|2024-11-15 09:54:30|424.44|422.54|424.3|422.4|424.44|422.54|424.27|422.37|14
1731664480000|2024-11-15 09:54:40|424.31|422.41|424.35|422.45|424.38|422.48|424.31|422.41|9
1731664490000|2024-11-15 09:54:50|424.24|422.34|424.25|422.35|424.26|422.36|424.23|422.33|16
1731664500000|2024-11-15 09:55:00|424.36|422.46|424.47|422.57|424.48|422.58|424.35|422.45|13
1731664510000|2024-11-15 09:55:10|424.48|422.58|424.67|422.77|424.67|422.77|424.47|422.57|13
1731664520000|2024-11-15 09:55:20|424.68|422.78|424.62|422.72|424.74|422.84|424.61|422.71|9
1731664530000|2024-11-15 09:55:30|424.63|422.73|424.65|422.75|424.66|422.76|424.63|422.73|11
1731664540000|2024-11-15 09:55:40|424.66|422.76|424.56|422.66|424.67|422.77|424.54|422.64|8
1731664550000|2024-11-15 09:55:50|424.55|422.65|424.74|422.84|424.74|422.84|424.55|422.65|11
1731664560000|2024-11-15 09:56:00|424.73|422.83|424.69|422.79|424.81|422.91|424.69|422.79|18
1731664570000|2024-11-15 09:56:10|424.7|422.8|424.72|422.82|424.84|422.94|424.69|422.79|17
1731664580000|2024-11-15 09:56:20|424.73|422.83|424.74|422.84|424.77|422.87|424.72|422.82|9
1731664590000|2024-11-15 09:56:30|424.73|422.83|424.69|422.79|424.73|422.83|424.59|422.69|10
1731664600000|2024-11-15 09:56:40|424.68|422.78|424.52|422.62|424.68|422.78|424.49|422.59|13
1731664610000|2024-11-15 09:56:50|424.42|422.52|424.45|422.55|424.45|422.55|424.42|422.52|10
1731664620000|2024-11-15 09:57:00|424.46|422.56|424.56|422.66|424.56|422.66|424.45|422.55|16
1731664630000|2024-11-15 09:57:10|424.57|422.67|424.56|422.66|424.57|422.67|424.47|422.57|6
1731664640000|2024-11-15 09:57:20|424.57|422.67|424.44|422.54|424.57|422.67|424.39|422.49|11
1731664650000|2024-11-15 09:57:30|424.45|422.55|424.51|422.61|424.54|422.64|424.43|422.53|13
1731664660000|2024-11-15 09:57:40|424.54|422.64|424.5|422.6|424.61|422.71|424.42|422.52|20
1731664670000|2024-11-15 09:57:50|424.51|422.61|424.49|422.59|424.54|422.64|424.44|422.54|9
1731664680000|2024-11-15 09:58:00|424.5|422.6|424.59|422.69|424.59|422.69|424.49|422.59|16
1731664690000|2024-11-15 09:58:10|424.58|422.68|424.49|422.59|424.6|422.7|424.49|422.59|11
1731664700000|2024-11-15 09:58:20|424.5|422.6|424.37|422.47|424.5|422.6|424.36|422.46|12
1731664710000|2024-11-15 09:58:30|424.36|422.46|424.53|422.63|424.53|422.63|424.36|422.46|10
1731664720000|2024-11-15 09:58:40|424.52|422.62|424.38|422.48|424.52|422.62|424.35|422.45|18
1731664730000|2024-11-15 09:58:50|424.37|422.47|424.38|422.48|424.39|422.49|424.37|422.47|8
1731664740000|2024-11-15 09:59:00|424.37|422.47|424.36|422.46|424.37|422.47|424.36|422.46|2
1731664750000|2024-11-15 09:59:10|424.35|422.45|424.19|422.29|424.35|422.45|424.17|422.27|11
1731664760000|2024-11-15 09:59:20|424.18|422.28|424.04|422.14|424.19|422.29|424.04|422.14|9
1731664770000|2024-11-15 09:59:30|424.05|422.15|424.28|422.38|424.29|422.39|424.05|422.15|16
1731664780000|2024-11-15 09:59:40|424.29|422.39|424.39|422.49|424.43|422.53|424.22|422.32|18
1731664790000|2024-11-15 09:59:50|424.38|422.48|424.35|422.45|424.39|422.49|424.25|422.35|15
1731664800000|2024-11-15 10:00:00|424.5|422.6|424.4|422.5|424.5|422.6|424.35|422.45|19
1731664810000|2024-11-15 10:00:10|424.41|422.51|424.38|422.48|424.42|422.52|424.27|422.37|11
1731664820000|2024-11-15 10:00:20|424.39|422.49|424.47|422.57|424.47|422.57|424.39|422.49|9
1731664830000|2024-11-15 10:00:30|424.48|422.58|424.52|422.62|424.52|422.62|424.48|422.58|5
1731664840000|2024-11-15 10:00:40|424.51|422.61|424.54|422.64|424.57|422.67|424.51|422.61|12
1731664850000|2024-11-15 10:00:50|424.44|422.54|424.38|422.48|424.52|422.62|424.38|422.48|13
1731664860000|2024-11-15 10:01:00|424.37|422.47|424.1|422.2|424.37|422.47|424.04|422.14|15
1731664870000|2024-11-15 10:01:10|424.11|422.21|424.35|422.45|424.36|422.46|424.11|422.21|14
1731664880000|2024-11-15 10:01:20|424.36|422.46|424.27|422.37|424.36|422.46|424.26|422.36|11
1731664890000|2024-11-15 10:01:30|424.28|422.38|424.26|422.36|424.33|422.43|424.25|422.35|15
1731664900000|2024-11-15 10:01:40|424.25|422.35|424.33|422.43|424.38|422.48|424.16|422.26|18
1731664910000|2024-11-15 10:01:50|424.31|422.41|424.1|422.2|424.31|422.41|424.09|422.19|12
1731664920000|2024-11-15 10:02:00|424.02|422.12|423.93|422.03|424.04|422.14|423.93|422.03|10
1731664930000|2024-11-15 10:02:10|423.94|422.04|423.89|421.99|424|422.1|423.89|421.99|16
1731664940000|2024-11-15 10:02:20|423.9|422|423.83|421.93|423.96|422.06|423.83|421.93|14
1731664950000|2024-11-15 10:02:30|423.82|421.92|423.89|421.99|423.89|421.99|423.78|421.88|11
1731664960000|2024-11-15 10:02:40|423.81|421.91|423.57|421.67|423.81|421.91|423.56|421.66|17
1731664970000|2024-11-15 10:02:50|423.58|421.68|423.67|421.77|423.68|421.78|423.56|421.66|16
1731664980000|2024-11-15 10:03:00|423.62|421.72|423.67|421.77|423.71|421.81|423.6|421.7|13
1731664990000|2024-11-15 10:03:10|423.71|421.81|423.73|421.83|423.74|421.84|423.71|421.81|7
1731665000000|2024-11-15 10:03:20|423.74|421.84|423.97|422.07|423.97|422.07|423.74|421.84|13
1731665010000|2024-11-15 10:03:30|423.96|422.06|424.17|422.27|424.17|422.27|423.96|422.06|14
1731665020000|2024-11-15 10:03:40|424.18|422.28|424.01|422.11|424.19|422.29|424|422.1|10
1731665030000|2024-11-15 10:03:50|424.02|422.12|424.01|422.11|424.13|422.23|424.01|422.11|12
1731665040000|2024-11-15 10:04:00|424.02|422.12|424.27|422.37|424.27|422.37|424.02|422.12|16
1731665050000|2024-11-15 10:04:10|424.28|422.38|424.18|422.28|424.3|422.4|424.16|422.26|12
1731665060000|2024-11-15 10:04:20|424.19|422.29|424.1|422.2|424.19|422.29|424.1|422.2|11
1731665070000|2024-11-15 10:04:30|423.99|422.09|424.16|422.26|424.24|422.34|423.98|422.08|16
1731665080000|2024-11-15 10:04:40|424.17|422.27|424.26|422.36|424.26|422.36|424.16|422.26|9
1731665090000|2024-11-15 10:04:50|424.36|422.46|424.39|422.49|424.39|422.49|424.36|422.46|8
1731665100000|2024-11-15 10:05:00|424.4|422.5|424.46|422.56|424.46|422.56|424.32|422.42|10
1731665110000|2024-11-15 10:05:10|424.53|422.63|424.66|422.76|424.7|422.8|424.53|422.63|22
1731665120000|2024-11-15 10:05:20|424.65|422.75|424.56|422.66|424.67|422.77|424.52|422.62|18
1731665130000|2024-11-15 10:05:30|424.55|422.65|424.31|422.41|424.55|422.65|424.3|422.4|14
1731665140000|2024-11-15 10:05:40|424.28|422.38|424.56|422.66|424.56|422.66|424.28|422.38|15
1731665150000|2024-11-15 10:05:50|424.57|422.67|424.62|422.72|424.62|422.72|424.53|422.63|18
1731665160000|2024-11-15 10:06:00|424.61|422.71|424.45|422.55|424.62|422.72|424.42|422.52|14
1731665170000|2024-11-15 10:06:10|424.46|422.56|424.39|422.49|424.51|422.61|424.32|422.42|15
1731665180000|2024-11-15 10:06:20|424.4|422.5|424.68|422.78|424.68|422.78|424.4|422.5|16
1731665190000|2024-11-15 10:06:30|424.69|422.79|424.47|422.57|424.69|422.79|424.47|422.57|18
1731665200000|2024-11-15 10:06:40|424.48|422.58|424.68|422.78|424.69|422.79|424.48|422.58|14
1731665210000|2024-11-15 10:06:50|424.69|422.79|424.78|422.88|424.78|422.88|424.65|422.75|9
1731665220000|2024-11-15 10:07:00|424.79|422.89|424.67|422.77|424.79|422.89|424.66|422.76|9
1731665230000|2024-11-15 10:07:10|424.68|422.78|424.4|422.5|424.71|422.81|424.4|422.5|19
1731665240000|2024-11-15 10:07:20|424.41|422.51|424.2|422.3|424.41|422.51|424.2|422.3|12
1731665250000|2024-11-15 10:07:30|424.21|422.31|423.91|422.01|424.26|422.36|423.91|422.01|23
1731665260000|2024-11-15 10:07:40|423.85|421.95|423.63|421.73|423.93|422.03|423.6|421.7|19
1731665270000|2024-11-15 10:07:50|423.64|421.74|423.77|421.87|423.77|421.87|423.64|421.74|11
1731665280000|2024-11-15 10:08:00|423.88|421.98|423.9|422|423.91|422.01|423.83|421.93|16
1731665290000|2024-11-15 10:08:10|423.91|422.01|423.92|422.02|424.01|422.11|423.89|421.99|15
1731665300000|2024-11-15 10:08:20|423.91|422.01|423.54|421.64|423.94|422.04|423.54|421.64|20
1731665310000|2024-11-15 10:08:30|423.55|421.65|423.57|421.67|423.58|421.68|423.54|421.64|14
1731665320000|2024-11-15 10:08:40|423.56|421.66|423.63|421.73|423.76|421.86|423.54|421.64|16
1731665330000|2024-11-15 10:08:50|423.57|421.67|423.68|421.78|423.68|421.78|423.57|421.67|12
1731665340000|2024-11-15 10:09:00|423.69|421.79|423.61|421.71|423.7|421.8|423.56|421.66|9
1731665350000|2024-11-15 10:09:10|423.62|421.72|423.61|421.71|423.62|421.72|423.5|421.6|12
1731665360000|2024-11-15 10:09:20|423.62|421.72|423.47|421.57|423.62|421.72|423.46|421.56|11
1731665370000|2024-11-15 10:09:30|423.48|421.58|423.58|421.68|423.59|421.69|423.48|421.58|10
1731665380000|2024-11-15 10:09:40|423.69|421.79|423.78|421.88|423.78|421.88|423.67|421.77|11
1731665390000|2024-11-15 10:09:50|423.77|421.87|423.69|421.79|423.78|421.88|423.66|421.76|14
1731665400000|2024-11-15 10:10:00|423.7|421.8|423.89|421.99|423.9|422|423.7|421.8|11
1731665410000|2024-11-15 10:10:10|423.9|422|424.31|422.41|424.31|422.41|423.9|422|20
1731665420000|2024-11-15 10:10:20|424.3|422.4|424.25|422.35|424.31|422.41|424.07|422.17|16
1731665440000|2024-11-15 10:10:40|424.26|422.36|424.21|422.31|424.33|422.43|424.21|422.31|14
1731665450000|2024-11-15 10:10:50|424.22|422.32|424.17|422.27|424.22|422.32|424.17|422.27|5
1731665460000|2024-11-15 10:11:00|424.16|422.26|424.08|422.18|424.19|422.29|423.9|422|13
1731665470000|2024-11-15 10:11:10|424.09|422.19|424.05|422.15|424.1|422.2|424.04|422.14|11
1731665480000|2024-11-15 10:11:20|424.06|422.16|424.04|422.14|424.07|422.17|423.94|422.04|11
1731665490000|2024-11-15 10:11:30|424.05|422.15|424.1|422.2|424.11|422.21|423.99|422.09|11
1731665500000|2024-11-15 10:11:40|424.11|422.21|423.94|422.04|424.13|422.23|423.91|422.01|10
1731665510000|2024-11-15 10:11:50|423.93|422.03|423.96|422.06|423.97|422.07|423.93|422.03|10
1731665520000|2024-11-15 10:12:00|423.97|422.07|423.95|422.05|424.07|422.17|423.93|422.03|14
1731665530000|2024-11-15 10:12:10|423.96|422.06|423.88|421.98|423.97|422.07|423.87|421.97|11
1731665540000|2024-11-15 10:12:20|423.89|421.99|423.96|422.06|424.1|422.2|423.88|421.98|15
1731665550000|2024-11-15 10:12:30|423.97|422.07|423.99|422.09|424.03|422.13|423.96|422.06|12
1731665560000|2024-11-15 10:12:40|424|422.1|423.98|422.08|424|422.1|423.97|422.07|12
1731665570000|2024-11-15 10:12:50|423.99|422.09|424.05|422.15|424.06|422.16|423.99|422.09|9
1731665580000|2024-11-15 10:13:00|424.03|422.13|423.98|422.08|424.03|422.13|423.89|421.99|10
1731665590000|2024-11-15 10:13:10|423.99|422.09|424.43|422.53|424.45|422.55|423.99|422.09|21
1731665600000|2024-11-15 10:13:20|424.44|422.54|424.47|422.57|424.47|422.57|424.44|422.54|8
1731665610000|2024-11-15 10:13:30|424.46|422.56|424.31|422.41|424.48|422.58|424.3|422.4|14
1731665620000|2024-11-15 10:13:40|424.32|422.42|424.34|422.44|424.35|422.45|424.32|422.42|13
1731665630000|2024-11-15 10:13:50|424.35|422.45|424.31|422.41|424.35|422.45|424.3|422.4|9
1731665640000|2024-11-15 10:14:00|424.3|422.4|424.39|422.49|424.47|422.57|424.29|422.39|13
1731665650000|2024-11-15 10:14:10|424.38|422.48|424.44|422.54|424.44|422.54|424.38|422.48|6
1731665660000|2024-11-15 10:14:20|424.45|422.55|424.38|422.48|424.48|422.58|424.35|422.45|9
1731665670000|2024-11-15 10:14:30|424.39|422.49|424.6|422.7|424.6|422.7|424.39|422.49|6
1731665680000|2024-11-15 10:14:40|424.61|422.71|424.64|422.74|424.64|422.74|424.54|422.64|6
1731665690000|2024-11-15 10:14:50|424.47|422.57|424.55|422.65|424.55|422.65|424.47|422.57|7
1731665700000|2024-11-15 10:15:00|424.56|422.66|424.41|422.51|424.58|422.68|424.4|422.5|9
1731665710000|2024-11-15 10:15:10|424.5|422.6|424.31|422.41|424.55|422.65|424.28|422.38|16
1731665720000|2024-11-15 10:15:20|424.32|422.42|424.37|422.47|424.37|422.47|424.32|422.42|11
1731665730000|2024-11-15 10:15:30|424.38|422.48|424.38|422.48|424.39|422.49|424.37|422.47|9
1731665740000|2024-11-15 10:15:40|424.39|422.49|424.54|422.64|424.54|422.64|424.39|422.49|9
1731665750000|2024-11-15 10:15:50|424.55|422.65|424.6|422.7|424.6|422.7|424.55|422.65|6
1731665760000|2024-11-15 10:16:00|424.61|422.71|424.81|422.91|424.81|422.91|424.61|422.71|9
1731665770000|2024-11-15 10:16:10|424.8|422.9|424.79|422.89|424.81|422.91|424.66|422.76|8
1731665780000|2024-11-15 10:16:20|424.8|422.9|424.69|422.79|424.8|422.9|424.68|422.78|6
1731665790000|2024-11-15 10:16:30|424.7|422.8|424.86|422.96|424.86|422.96|424.7|422.8|17
1731665800000|2024-11-15 10:16:40|424.87|422.97|425.13|423.23|425.13|423.23|424.87|422.97|13
1731665810000|2024-11-15 10:16:50|425.14|423.24|425.33|423.43|425.34|423.44|425.14|423.24|13
1731665820000|2024-11-15 10:17:00|425.34|423.44|425.35|423.45|425.35|423.45|425.33|423.43|6
1731665830000|2024-11-15 10:17:10|425.36|423.46|425.31|423.41|425.36|423.46|425.21|423.31|12
1731665840000|2024-11-15 10:17:20|425.32|423.42|425.33|423.43|425.35|423.45|425.31|423.41|12
1731665850000|2024-11-15 10:17:30|425.32|423.42|425.44|423.54|425.44|423.54|425.21|423.31|15
1731665860000|2024-11-15 10:17:40|425.45|423.55|425.44|423.54|425.45|423.55|425.44|423.54|2
1731665870000|2024-11-15 10:17:50|425.33|423.43|425.21|423.31|425.35|423.45|425.2|423.3|13
1731665880000|2024-11-15 10:18:00|425.2|423.3|425.16|423.26|425.2|423.3|425.04|423.14|8
1731665890000|2024-11-15 10:18:10|425.17|423.27|425.25|423.35|425.25|423.35|425.17|423.27|9
1731665900000|2024-11-15 10:18:20|425.26|423.36|425.32|423.42|425.32|423.42|425.26|423.36|7
1731665910000|2024-11-15 10:18:30|425.33|423.43|425.34|423.44|425.48|423.58|425.32|423.42|12
1731665920000|2024-11-15 10:18:40|425.33|423.43|425.36|423.46|425.37|423.47|425.33|423.43|10
1731665930000|2024-11-15 10:18:50|425.37|423.47|425.23|423.33|425.37|423.47|425.21|423.31|11
1731665940000|2024-11-15 10:19:00|425.24|423.34|425.23|423.33|425.25|423.35|425.23|423.33|8
1731665950000|2024-11-15 10:19:10|425.24|423.34|425.08|423.18|425.24|423.34|425.08|423.18|14
1731665960000|2024-11-15 10:19:20|424.93|423.03|424.99|423.09|424.99|423.09|424.93|423.03|7
1731665970000|2024-11-15 10:19:30|425|423.1|425.25|423.35|425.29|423.39|425|423.1|16
1731665980000|2024-11-15 10:19:40|425.26|423.36|425.27|423.37|425.29|423.39|425.25|423.35|12
1731665990000|2024-11-15 10:19:50|425.28|423.38|425.12|423.22|425.28|423.38|425.06|423.16|9
1731666000000|2024-11-15 10:20:00|424.93|423.03|424.97|423.07|424.97|423.07|424.92|423.02|15
1731666010000|2024-11-15 10:20:10|424.98|423.08|424.85|422.95|425.02|423.12|424.84|422.94|9
1731666020000|2024-11-15 10:20:20|424.86|422.96|424.92|423.02|424.92|423.02|424.86|422.96|9
1731666030000|2024-11-15 10:20:30|424.93|423.03|424.96|423.06|424.96|423.06|424.9|423|11
1731666040000|2024-11-15 10:20:40|424.95|423.05|424.86|422.96|424.96|423.06|424.85|422.95|9
1731666050000|2024-11-15 10:20:50|424.85|422.95|424.75|422.85|424.85|422.95|424.73|422.83|13
1731666060000|2024-11-15 10:21:00|424.76|422.86|425.02|423.12|425.04|423.14|424.76|422.86|10
1731666070000|2024-11-15 10:21:10|425.04|423.14|424.96|423.06|425.04|423.14|424.88|422.98|10
1731666080000|2024-11-15 10:21:20|424.97|423.07|425.17|423.27|425.17|423.27|424.97|423.07|10
1731666090000|2024-11-15 10:21:30|425.18|423.28|425.08|423.18|425.21|423.31|425.05|423.15|8
1731666100000|2024-11-15 10:21:40|425.09|423.19|425.11|423.21|425.14|423.24|425.09|423.19|7
1731666110000|2024-11-15 10:21:50|425.1|423.2|425.11|423.21|425.17|423.27|425.1|423.2|11
1731666120000|2024-11-15 10:22:00|425.12|423.22|425.2|423.3|425.33|423.43|425.11|423.21|12
1731666130000|2024-11-15 10:22:10|425.21|423.31|425.54|423.64|425.54|423.64|425.21|423.31|9
1731666140000|2024-11-15 10:22:20|425.52|423.62|425.49|423.59|425.54|423.64|425.47|423.57|18
1731666150000|2024-11-15 10:22:30|425.5|423.6|425.66|423.76|425.66|423.76|425.49|423.59|11
1731666160000|2024-11-15 10:22:40|425.67|423.77|425.65|423.75|425.67|423.77|425.6|423.7|14
1731666170000|2024-11-15 10:22:50|425.69|423.79|425.69|423.79|425.7|423.8|425.56|423.66|8
1731666180000|2024-11-15 10:23:00|425.57|423.67|425.73|423.83|425.73|423.83|425.57|423.67|9
1731666190000|2024-11-15 10:23:10|425.74|423.84|425.84|423.94|425.94|424.04|425.74|423.84|13
1731666200000|2024-11-15 10:23:20|425.85|423.95|425.79|423.89|425.86|423.96|425.75|423.85|10
1731666210000|2024-11-15 10:23:30|425.8|423.9|425.83|423.93|425.83|423.93|425.8|423.9|10
1731666220000|2024-11-15 10:23:40|425.82|423.92|425.8|423.9|425.82|423.92|425.66|423.76|21
1731666230000|2024-11-15 10:23:50|425.81|423.91|425.82|423.92|425.83|423.93|425.8|423.9|10
1731666240000|2024-11-15 10:24:00|425.83|423.93|425.65|423.75|425.84|423.94|425.62|423.72|11
1731666250000|2024-11-15 10:24:10|425.66|423.76|425.7|423.8|425.7|423.8|425.65|423.75|12
1731666260000|2024-11-15 10:24:20|425.71|423.81|425.59|423.69|425.71|423.81|425.57|423.67|13
1731666270000|2024-11-15 10:24:30|425.6|423.7|425.49|423.59|425.6|423.7|425.48|423.58|9
1731666280000|2024-11-15 10:24:40|425.48|423.58|425.49|423.59|425.5|423.6|425.48|423.58|12
1731666290000|2024-11-15 10:24:50|425.53|423.63|425.6|423.7|425.63|423.73|425.53|423.63|12
1731666300000|2024-11-15 10:25:00|425.59|423.69|425.5|423.6|425.59|423.69|425.45|423.55|10
1731666310000|2024-11-15 10:25:10|425.51|423.61|425.71|423.81|425.73|423.83|425.51|423.61|11
1731666320000|2024-11-15 10:25:20|425.73|423.83|425.74|423.84|425.74|423.84|425.71|423.81|8
1731666330000|2024-11-15 10:25:30|425.73|423.83|425.81|423.91|425.82|423.92|425.61|423.71|13
1731666340000|2024-11-15 10:25:40|425.82|423.92|425.63|423.73|425.83|423.93|425.63|423.73|11
1731666350000|2024-11-15 10:25:50|425.62|423.72|425.69|423.79|425.69|423.79|425.62|423.72|12
1731666360000|2024-11-15 10:26:00|425.74|423.84|425.71|423.81|425.74|423.84|425.68|423.78|10
1731666370000|2024-11-15 10:26:10|425.72|423.82|425.85|423.95|425.85|423.95|425.72|423.82|12
1731666380000|2024-11-15 10:26:20|425.84|423.94|425.91|424.01|425.91|424.01|425.68|423.78|12
1731666390000|2024-11-15 10:26:30|425.92|424.02|426.03|424.13|426.03|424.13|425.92|424.02|12
1731666400000|2024-11-15 10:26:40|426.02|424.12|425.93|424.03|426.05|424.15|425.89|423.99|15
1731666410000|2024-11-15 10:26:50|425.92|424.02|426.04|424.14|426.04|424.14|425.92|424.02|11
1731666420000|2024-11-15 10:27:00|426.03|424.13|426.04|424.14|426.04|424.14|426.03|424.13|8
1731666430000|2024-11-15 10:27:10|425.99|424.09|426.04|424.14|426.04|424.14|425.98|424.08|9
1731666440000|2024-11-15 10:27:20|426.05|424.15|426.54|424.64|426.54|424.64|426.04|424.14|16
1731666450000|2024-11-15 10:27:30|426.55|424.65|426.53|424.63|426.55|424.65|426.52|424.62|9
1731666460000|2024-11-15 10:27:40|426.54|424.64|426.92|425.02|426.92|425.02|426.54|424.64|12
1731666470000|2024-11-15 10:27:50|426.93|425.03|426.8|424.9|426.94|425.04|426.72|424.82|13
1731666480000|2024-11-15 10:28:00|426.81|424.91|426.98|425.08|426.98|425.08|426.81|424.91|10
1731666490000|2024-11-15 10:28:10|426.99|425.09|426.84|424.94|427.06|425.16|426.83|424.93|17
1731666500000|2024-11-15 10:28:20|426.85|424.95|426.95|425.05|426.95|425.05|426.84|424.94|12
1731666510000|2024-11-15 10:28:30|426.96|425.06|427.1|425.2|427.1|425.2|426.96|425.06|13
1731666520000|2024-11-15 10:28:40|427.09|425.19|427.05|425.15|427.09|425.19|426.9|425|15
1731666530000|2024-11-15 10:28:50|427.06|425.16|426.99|425.09|427.06|425.16|426.98|425.08|8
1731666540000|2024-11-15 10:29:00|427|425.1|427.09|425.19|427.1|425.2|426.98|425.08|14
1731666550000|2024-11-15 10:29:10|427.05|425.15|426.95|425.05|427.05|425.15|426.94|425.04|17
1731666560000|2024-11-15 10:29:20|426.96|425.06|427.07|425.17|427.07|425.17|426.96|425.06|7
1731666570000|2024-11-15 10:29:30|427.06|425.16|426.99|425.09|427.08|425.18|426.98|425.08|13
1731666580000|2024-11-15 10:29:40|427|425.1|426.97|425.07|427|425.1|426.97|425.07|10
1731666590000|2024-11-15 10:29:50|426.91|425.01|426.97|425.07|426.98|425.08|426.9|425|12
1731666600000|2024-11-15 10:30:00|427.02|425.12|426.96|425.06|427.05|425.15|426.93|425.03|11
1731666610000|2024-11-15 10:30:10|426.95|425.05|426.64|424.74|427.02|425.12|426.62|424.72|18
1731666620000|2024-11-15 10:30:20|426.63|424.73|426.3|424.4|426.64|424.74|426.29|424.39|22
1731666630000|2024-11-15 10:30:30|426.31|424.41|426.49|424.59|426.49|424.59|426.31|424.41|14
1731666640000|2024-11-15 10:30:40|426.5|424.6|426.56|424.66|426.56|424.66|426.5|424.6|11
1731666650000|2024-11-15 10:30:50|426.52|424.62|426.23|424.33|426.52|424.62|426.2|424.3|11
1731666660000|2024-11-15 10:31:00|426.24|424.34|426.29|424.39|426.32|424.42|426.24|424.34|11
1731666670000|2024-11-15 10:31:10|426.3|424.4|426.15|424.25|426.3|424.4|426.07|424.17|11
1731666680000|2024-11-15 10:31:20|425.97|424.07|425.95|424.05|426.07|424.17|425.92|424.02|11
1731666690000|2024-11-15 10:31:30|425.84|423.94|425.38|423.48|425.85|423.95|425.38|423.48|20
1731666700000|2024-11-15 10:31:40|425.42|423.52|425.32|423.42|425.42|423.52|425.28|423.38|10
1731666710000|2024-11-15 10:31:50|425.31|423.41|425.18|423.28|425.31|423.41|425.12|423.22|14
1731666720000|2024-11-15 10:32:00|425.19|423.29|425.42|423.52|425.48|423.58|425.19|423.29|17
1731666730000|2024-11-15 10:32:10|425.43|423.53|425.16|423.26|425.44|423.54|425.12|423.22|17
1731666740000|2024-11-15 10:32:20|425.15|423.25|425.15|423.25|425.19|423.29|425.11|423.21|14
1731666750000|2024-11-15 10:32:30|425.19|423.29|425.09|423.19|425.22|423.32|425.06|423.16|12
1731666760000|2024-11-15 10:32:40|425.1|423.2|425.18|423.28|425.18|423.28|425.1|423.2|9
1731666770000|2024-11-15 10:32:50|425.19|423.29|425.08|423.18|425.2|423.3|425.08|423.18|7
1731666780000|2024-11-15 10:33:00|425.09|423.19|425.13|423.23|425.18|423.28|425.09|423.19|13
1731666790000|2024-11-15 10:33:10|425.14|423.24|425.27|423.37|425.27|423.37|425.13|423.23|10
1731666800000|2024-11-15 10:33:20|425.32|423.42|425.2|423.3|425.32|423.42|425.14|423.24|17
1731666810000|2024-11-15 10:33:30|425.19|423.29|425.32|423.42|425.32|423.42|425.19|423.29|9
1731666820000|2024-11-15 10:33:40|425.33|423.43|425.32|423.42|425.33|423.43|425.13|423.23|13
1731666830000|2024-11-15 10:33:50|425.37|423.47|425.31|423.41|425.38|423.48|425.27|423.37|9
1731666840000|2024-11-15 10:34:00|425.32|423.42|425.14|423.24|425.32|423.42|425.09|423.19|11
1731666850000|2024-11-15 10:34:10|425.15|423.25|425.09|423.19|425.18|423.28|425.09|423.19|9
1731666860000|2024-11-15 10:34:20|425.1|423.2|424.99|423.09|425.1|423.2|424.93|423.03|12
1731666870000|2024-11-15 10:34:30|424.98|423.08|424.89|422.99|424.98|423.08|424.85|422.95|12
1731666880000|2024-11-15 10:34:40|424.9|423|424.88|422.98|424.91|423.01|424.88|422.98|9
1731666890000|2024-11-15 10:34:50|424.87|422.97|424.87|422.97|424.89|422.99|424.87|422.97|5
1731666900000|2024-11-15 10:35:00|424.88|422.98|424.85|422.95|424.95|423.05|424.81|422.91|10
1731666910000|2024-11-15 10:35:10|424.86|422.96|424.89|422.99|424.89|422.99|424.86|422.96|8
1731666920000|2024-11-15 10:35:20|424.88|422.98|424.92|423.02|424.92|423.02|424.76|422.86|17
1731666930000|2024-11-15 10:35:30|424.93|423.03|424.85|422.95|424.96|423.06|424.83|422.93|8
1731666940000|2024-11-15 10:35:40|424.86|422.96|424.89|422.99|424.89|422.99|424.86|422.96|4
1731666950000|2024-11-15 10:35:50|424.9|423|424.99|423.09|424.99|423.09|424.9|423|10
1731666960000|2024-11-15 10:36:00|425|423.1|424.9|423|425.01|423.11|424.85|422.95|11
1731666970000|2024-11-15 10:36:10|424.91|423.01|424.74|422.84|424.91|423.01|424.72|422.82|13
1731666980000|2024-11-15 10:36:20|424.73|422.83|424.65|422.75|424.74|422.84|424.58|422.68|11
1731666990000|2024-11-15 10:36:30|424.66|422.76|424.69|422.79|424.7|422.8|424.65|422.75|16
1731667000000|2024-11-15 10:36:40|424.7|422.8|424.96|423.06|424.96|423.06|424.69|422.79|13
1731667010000|2024-11-15 10:36:50|424.97|423.07|425|423.1|425|423.1|424.97|423.07|8
1731667020000|2024-11-15 10:37:00|425.03|423.13|424.76|422.86|425.03|423.13|424.72|422.82|21
1731667030000|2024-11-15 10:37:10|424.75|422.85|424.8|422.9|424.8|422.9|424.75|422.85|14
1731667040000|2024-11-15 10:37:20|424.81|422.91|424.96|423.06|425|423.1|424.81|422.91|12
1731667050000|2024-11-15 10:37:30|424.95|423.05|424.85|422.95|424.96|423.06|424.83|422.93|10
1731667060000|2024-11-15 10:37:40|424.86|422.96|424.91|423.01|424.92|423.02|424.86|422.96|11
1731667070000|2024-11-15 10:37:50|424.92|423.02|424.84|422.94|424.92|423.02|424.82|422.92|12
1731667080000|2024-11-15 10:38:00|424.92|423.02|424.97|423.07|424.97|423.07|424.91|423.01|8
1731667090000|2024-11-15 10:38:10|424.98|423.08|425.23|423.33|425.23|423.33|424.98|423.08|11
1731667100000|2024-11-15 10:38:20|425.24|423.34|425.25|423.35|425.26|423.36|425.23|423.33|16
1731667110000|2024-11-15 10:38:30|425.26|423.36|425.18|423.28|425.27|423.37|425.17|423.27|8
1731667120000|2024-11-15 10:38:40|425.17|423.27|425.27|423.37|425.27|423.37|425.08|423.18|8
1731667130000|2024-11-15 10:38:50|425.28|423.38|425.23|423.33|425.29|423.39|425.17|423.27|11
1731667140000|2024-11-15 10:39:00|425.24|423.34|425.34|423.44|425.34|423.44|425.24|423.34|8
1731667150000|2024-11-15 10:39:10|425.33|423.43|425.39|423.49|425.39|423.49|425.33|423.43|7
1731667160000|2024-11-15 10:39:20|425.31|423.41|425.43|423.53|425.43|423.53|425.31|423.41|10
1731667170000|2024-11-15 10:39:30|425.44|423.54|425.34|423.44|425.45|423.55|425.31|423.41|9
1731667180000|2024-11-15 10:39:40|425.35|423.45|425.39|423.49|425.4|423.5|425.33|423.43|17
1731667190000|2024-11-15 10:39:50|425.4|423.5|425.34|423.44|425.4|423.5|425.29|423.39|9
1731667200000|2024-11-15 10:40:00|425.41|423.51|425.43|423.53|425.43|423.53|425.34|423.44|8
1731667210000|2024-11-15 10:40:10|425.44|423.54|425.3|423.4|425.47|423.57|425.26|423.36|11
1731667220000|2024-11-15 10:40:20|425.29|423.39|425.4|423.5|425.4|423.5|425.29|423.39|10
1731667230000|2024-11-15 10:40:30|425.41|423.51|425.15|423.25|425.42|423.52|425.15|423.25|15
1731667240000|2024-11-15 10:40:40|425.16|423.26|424.53|422.63|425.17|423.27|424.53|422.63|14
1731667250000|2024-11-15 10:40:50|424.52|422.62|424.41|422.51|424.52|422.62|424.39|422.49|18
1731667260000|2024-11-15 10:41:00|424.4|422.5|424.29|422.39|424.42|422.52|424.27|422.37|14
1731667270000|2024-11-15 10:41:10|424.3|422.4|424.17|422.27|424.3|422.4|424.13|422.23|10
1731667280000|2024-11-15 10:41:20|424.18|422.28|424.39|422.49|424.39|422.49|424.18|422.28|10
1731667290000|2024-11-15 10:41:30|424.4|422.5|424.28|422.38|424.4|422.5|424.23|422.33|13
1731667300000|2024-11-15 10:41:40|424.29|422.39|424.47|422.57|424.47|422.57|424.29|422.39|10
1731667310000|2024-11-15 10:41:50|424.48|422.58|424.54|422.64|424.54|422.64|424.48|422.58|7
1731667320000|2024-11-15 10:42:00|424.55|422.65|424.57|422.67|424.6|422.7|424.44|422.54|13
1731667330000|2024-11-15 10:42:10|424.58|422.68|424.66|422.76|424.66|422.76|424.58|422.68|13
1731667340000|2024-11-15 10:42:20|424.6|422.7|424.53|422.63|424.69|422.79|424.52|422.62|12
1731667350000|2024-11-15 10:42:30|424.54|422.64|424.43|422.53|424.58|422.68|424.36|422.46|14
1731667360000|2024-11-15 10:42:40|424.44|422.54|424.48|422.58|424.48|422.58|424.44|422.54|5
1731667370000|2024-11-15 10:42:50|424.49|422.59|424.53|422.63|424.53|422.63|424.49|422.59|5
1731667380000|2024-11-15 10:43:00|424.41|422.51|424.46|422.56|424.46|422.56|424.38|422.48|13
1731667390000|2024-11-15 10:43:10|424.47|422.57|424.49|422.59|424.63|422.73|424.46|422.56|10
1731667400000|2024-11-15 10:43:20|424.5|422.6|424.39|422.49|424.52|422.62|424.39|422.49|12
1731667410000|2024-11-15 10:43:30|424.38|422.48|424.1|422.2|424.4|422.5|424.1|422.2|16
1731667420000|2024-11-15 10:43:40|424.09|422.19|424.11|422.21|424.13|422.23|424.09|422.19|12
1731667430000|2024-11-15 10:43:50|424|422.1|424.11|422.21|424.11|422.21|423.99|422.09|14
1731667440000|2024-11-15 10:44:00|424.09|422.19|424.04|422.14|424.22|422.32|423.91|422.01|16
1731667450000|2024-11-15 10:44:10|424.05|422.15|424.09|422.19|424.09|422.19|423.94|422.04|9
1731667460000|2024-11-15 10:44:20|424.1|422.2|424.23|422.33|424.32|422.42|424.1|422.2|12
1731667470000|2024-11-15 10:44:30|424.07|422.17|424.21|422.31|424.21|422.31|424.07|422.17|8
1731667480000|2024-11-15 10:44:40|424.2|422.3|424.13|422.23|424.21|422.31|424.1|422.2|10
1731667490000|2024-11-15 10:44:50|424.19|422.29|424.22|422.32|424.22|422.32|424.13|422.23|6
1731667500000|2024-11-15 10:45:00|424.21|422.31|424.18|422.28|424.21|422.31|424.1|422.2|10
1731667510000|2024-11-15 10:45:10|424.19|422.29|424.11|422.21|424.19|422.29|424.08|422.18|10
1731667520000|2024-11-15 10:45:20|424.1|422.2|424.12|422.22|424.12|422.22|424.1|422.2|7
1731667530000|2024-11-15 10:45:30|424.11|422.21|424.25|422.35|424.25|422.35|424.11|422.21|8
1731667540000|2024-11-15 10:45:40|424.02|422.12|424.1|422.2|424.12|422.22|424.02|422.12|18
1731667550000|2024-11-15 10:45:50|424.09|422.19|424.3|422.4|424.3|422.4|424.09|422.19|9
1731667560000|2024-11-15 10:46:00|424.29|422.39|424.3|422.4|424.3|422.4|424.29|422.39|6
1731667570000|2024-11-15 10:46:10|424.29|422.39|424.42|422.52|424.43|422.53|424.29|422.39|8
1731667580000|2024-11-15 10:46:20|424.41|422.51|424.56|422.66|424.56|422.66|424.38|422.48|13
1731667590000|2024-11-15 10:46:30|424.57|422.67|424.7|422.8|424.74|422.84|424.55|422.65|16
1731667600000|2024-11-15 10:46:40|424.71|422.81|425.04|423.14|425.04|423.14|424.7|422.8|14
1731667610000|2024-11-15 10:46:50|425.03|423.13|424.89|422.99|425.06|423.16|424.86|422.96|11
1731667620000|2024-11-15 10:47:00|424.9|423|424.93|423.03|424.93|423.03|424.89|422.99|10
1731667630000|2024-11-15 10:47:10|424.94|423.04|424.82|422.92|424.95|423.05|424.73|422.83|12
1731667640000|2024-11-15 10:47:20|424.7|422.8|424.86|422.96|424.86|422.96|424.7|422.8|14
1731667650000|2024-11-15 10:47:30|424.87|422.97|424.95|423.05|424.95|423.05|424.87|422.97|9
1731667660000|2024-11-15 10:47:40|424.96|423.06|424.83|422.93|425|423.1|424.72|422.82|19
1731667670000|2024-11-15 10:47:50|424.84|422.94|425.04|423.14|425.05|423.15|424.84|422.94|15
1731667680000|2024-11-15 10:48:00|425.05|423.15|425.07|423.17|425.08|423.18|425.05|423.15|11
1731667690000|2024-11-15 10:48:10|425.08|423.18|425.17|423.27|425.17|423.27|425.04|423.14|11
1731667700000|2024-11-15 10:48:20|425.18|423.28|425.24|423.34|425.24|423.34|425.18|423.28|7
1731667710000|2024-11-15 10:48:30|425.25|423.35|425.2|423.3|425.32|423.42|425.18|423.28|12
1731667720000|2024-11-15 10:48:40|425.21|423.31|425.19|423.29|425.21|423.31|425.19|423.29|7
1731667730000|2024-11-15 10:48:50|425.2|423.3|425.56|423.66|425.56|423.66|425.2|423.3|14
1731667740000|2024-11-15 10:49:00|425.55|423.65|425.58|423.68|425.59|423.69|425.55|423.65|12
1731667750000|2024-11-15 10:49:10|425.59|423.69|425.72|423.82|425.75|423.85|425.58|423.68|11
1731667760000|2024-11-15 10:49:20|425.73|423.83|425.57|423.67|425.73|423.83|425.5|423.6|13
1731667770000|2024-11-15 10:49:30|425.58|423.68|425.67|423.77|425.67|423.77|425.58|423.68|10
1731667780000|2024-11-15 10:49:40|425.68|423.78|425.63|423.73|425.7|423.8|425.59|423.69|8
1731667790000|2024-11-15 10:49:50|425.64|423.74|425.66|423.76|425.76|423.86|425.64|423.74|18
1731667800000|2024-11-15 10:50:00|425.67|423.77|425.78|423.88|425.78|423.88|425.66|423.76|11
1731667810000|2024-11-15 10:50:10|425.79|423.89|425.83|423.93|425.83|423.93|425.79|423.89|7
1731667820000|2024-11-15 10:50:20|425.84|423.94|425.9|424|425.92|424.02|425.83|423.93|9
1731667830000|2024-11-15 10:50:30|425.89|423.99|425.96|424.06|425.96|424.06|425.89|423.99|9
1731667840000|2024-11-15 10:50:40|425.97|424.07|425.89|423.99|425.99|424.09|425.84|423.94|9
1731667850000|2024-11-15 10:50:50|425.9|424|425.87|423.97|425.93|424.03|425.87|423.97|7
1731667860000|2024-11-15 10:51:00|425.88|423.98|425.94|424.04|425.95|424.05|425.88|423.98|14
1731667870000|2024-11-15 10:51:10|425.99|424.09|425.75|423.85|426|424.1|425.74|423.84|7
1731667880000|2024-11-15 10:51:20|425.76|423.86|425.83|423.93|425.85|423.95|425.76|423.86|14
1731667890000|2024-11-15 10:51:30|425.84|423.94|425.69|423.79|425.84|423.94|425.64|423.74|10
1731667900000|2024-11-15 10:51:40|425.68|423.78|425.74|423.84|425.74|423.84|425.68|423.78|9
1731667910000|2024-11-15 10:51:50|425.75|423.85|425.69|423.79|425.76|423.86|425.67|423.77|5
1731667920000|2024-11-15 10:52:00|425.7|423.8|425.79|423.89|425.79|423.89|425.69|423.79|11
1731667930000|2024-11-15 10:52:10|425.8|423.9|425.85|423.95|425.87|423.97|425.8|423.9|8
1731667940000|2024-11-15 10:52:20|425.86|423.96|426.03|424.13|426.03|424.13|425.86|423.96|11
1731667950000|2024-11-15 10:52:30|425.93|424.03|426.19|424.29|426.19|424.29|425.93|424.03|13
1731667960000|2024-11-15 10:52:40|426.09|424.19|426.11|424.21|426.15|424.25|426.06|424.16|12
1731667970000|2024-11-15 10:52:50|426.1|424.2|426.1|424.2|426.15|424.25|426.05|424.15|8
1731667980000|2024-11-15 10:53:00|426.11|424.21|425.98|424.08|426.11|424.21|425.94|424.04|9
1731667990000|2024-11-15 10:53:10|425.99|424.09|425.87|423.97|426.02|424.12|425.83|423.93|19
1731668000000|2024-11-15 10:53:20|425.88|423.98|425.93|424.03|425.93|424.03|425.88|423.98|8
1731668010000|2024-11-15 10:53:30|425.94|424.04|426.05|424.15|426.05|424.15|425.92|424.02|9
1731668020000|2024-11-15 10:53:40|426.06|424.16|426.1|424.2|426.1|424.2|426.06|424.16|5
1731668030000|2024-11-15 10:53:50|426.11|424.21|426.02|424.12|426.11|424.21|426.02|424.12|2
1731668040000|2024-11-15 10:54:00|426.03|424.13|425.87|423.97|426.05|424.15|425.82|423.92|13
1731668050000|2024-11-15 10:54:10|425.88|423.98|425.77|423.87|425.96|424.06|425.77|423.87|12
1731668060000|2024-11-15 10:54:20|425.78|423.88|425.87|423.97|425.87|423.97|425.78|423.88|10
1731668070000|2024-11-15 10:54:30|425.88|423.98|425.79|423.89|425.89|423.99|425.73|423.83|15
1731668080000|2024-11-15 10:54:40|425.8|423.9|425.91|424.01|425.91|424.01|425.8|423.9|10
1731668090000|2024-11-15 10:54:50|425.92|424.02|425.96|424.06|425.96|424.06|425.92|424.02|5
1731668100000|2024-11-15 10:55:00|425.97|424.07|426.13|424.23|426.14|424.24|425.97|424.07|10
1731668110000|2024-11-15 10:55:10|426.14|424.24|426.22|424.32|426.22|424.32|426.13|424.23|9
1731668120000|2024-11-15 10:55:20|426.35|424.45|426.41|424.51|426.41|424.51|426.27|424.37|12
1731668130000|2024-11-15 10:55:30|426.42|424.52|426.28|424.38|426.44|424.54|426.25|424.35|9
1731668140000|2024-11-15 10:55:40|426.29|424.39|426.36|424.46|426.36|424.46|426.29|424.39|10
1731668150000|2024-11-15 10:55:50|426.37|424.47|426.39|424.49|426.39|424.49|426.37|424.47|3
1731668160000|2024-11-15 10:56:00|426.29|424.39|426.35|424.45|426.35|424.45|426.29|424.39|11
1731668170000|2024-11-15 10:56:10|426.34|424.44|426.62|424.72|426.62|424.72|426.34|424.44|10
1731668180000|2024-11-15 10:56:20|426.63|424.73|426.58|424.68|426.64|424.74|426.51|424.61|8
1731668190000|2024-11-15 10:56:30|426.59|424.69|426.38|424.48|426.59|424.69|426.33|424.43|11
1731668200000|2024-11-15 10:56:40|426.37|424.47|426.39|424.49|426.39|424.49|426.37|424.47|7
1731668210000|2024-11-15 10:56:50|426.38|424.48|426.29|424.39|426.39|424.49|426.21|424.31|14
1731668220000|2024-11-15 10:57:00|426.3|424.4|426.35|424.45|426.35|424.45|426.3|424.4|6
1731668230000|2024-11-15 10:57:10|426.34|424.44|426.23|424.33|426.39|424.49|426.22|424.32|18
1731668240000|2024-11-15 10:57:20|426.24|424.34|426.13|424.23|426.24|424.34|426.12|424.22|8
1731668250000|2024-11-15 10:57:30|426.14|424.24|426.15|424.25|426.16|424.26|426.14|424.24|10
1731668260000|2024-11-15 10:57:40|426.14|424.24|426.34|424.44|426.35|424.45|426.14|424.24|14
1731668270000|2024-11-15 10:57:50|426.35|424.45|426.24|424.34|426.36|424.46|426.22|424.32|12
1731668280000|2024-11-15 10:58:00|426.25|424.35|426.11|424.21|426.25|424.35|426.11|424.21|9
1731668290000|2024-11-15 10:58:10|426.12|424.22|426.11|424.21|426.21|424.31|426.11|424.21|7
1731668300000|2024-11-15 10:58:20|426.1|424.2|426.04|424.14|426.11|424.21|426.01|424.11|9
1731668310000|2024-11-15 10:58:30|426.05|424.15|426.02|424.12|426.09|424.19|426.01|424.11|9
1731668320000|2024-11-15 10:58:40|426.03|424.13|426.03|424.13|426.06|424.16|426.02|424.12|10
1731668330000|2024-11-15 10:58:50|426.02|424.12|426.04|424.14|426.06|424.16|426.02|424.12|11
1731668340000|2024-11-15 10:59:00|426.03|424.13|426.02|424.12|426.04|424.14|426.02|424.12|4
1731668350000|2024-11-15 10:59:10|426.08|424.18|426.17|424.27|426.24|424.34|426.01|424.11|15
1731668360000|2024-11-15 10:59:20|426.16|424.26|426.15|424.25|426.17|424.27|426.15|424.25|6
1731668370000|2024-11-15 10:59:30|426.08|424.18|426.09|424.19|426.1|424.2|426.08|424.18|8
1731668380000|2024-11-15 10:59:40|426.1|424.2|425.96|424.06|426.1|424.2|425.96|424.06|8
1731668390000|2024-11-15 10:59:50|425.94|424.04|425.96|424.06|425.97|424.07|425.94|424.04|11
1731668400000|2024-11-15 11:00:00|425.97|424.07|426.22|424.32|426.22|424.32|425.87|423.97|20
1731668410000|2024-11-15 11:00:10|426.23|424.33|426.29|424.39|426.41|424.51|426.23|424.33|14
1731668420000|2024-11-15 11:00:20|426.3|424.4|426.37|424.47|426.37|424.47|426.3|424.4|10
1731668430000|2024-11-15 11:00:30|426.38|424.48|426.3|424.4|426.38|424.48|426.28|424.38|10
1731668440000|2024-11-15 11:00:40|426.34|424.44|426.3|424.4|426.37|424.47|426.24|424.34|7
1731668450000|2024-11-15 11:00:50|426.34|424.44|426.11|424.21|426.34|424.44|426.1|424.2|12
1731668460000|2024-11-15 11:01:00|426.12|424.22|426.01|424.11|426.14|424.24|426|424.1|14
1731668470000|2024-11-15 11:01:10|425.91|424.01|425.79|423.89|426|424.1|425.71|423.81|18
1731668480000|2024-11-15 11:01:20|425.8|423.9|425.7|423.8|425.86|423.96|425.7|423.8|21
1731668490000|2024-11-15 11:01:30|425.73|423.83|425.87|423.97|425.87|423.97|425.73|423.83|10
1731668500000|2024-11-15 11:01:40|425.94|424.04|425.97|424.07|426.12|424.22|425.94|424.04|19
1731668510000|2024-11-15 11:01:50|425.98|424.08|425.95|424.05|425.98|424.08|425.73|423.83|20
1731668520000|2024-11-15 11:02:00|425.96|424.06|425.81|423.91|425.97|424.07|425.79|423.89|13
1731668530000|2024-11-15 11:02:10|425.79|423.89|425.7|423.8|425.79|423.89|425.62|423.72|13
1731668540000|2024-11-15 11:02:20|425.71|423.81|425.78|423.88|425.79|423.89|425.71|423.81|11
1731668550000|2024-11-15 11:02:30|425.77|423.87|425.97|424.07|425.97|424.07|425.77|423.87|8
1731668560000|2024-11-15 11:02:40|425.98|424.08|425.91|424.01|425.99|424.09|425.9|424|9
1731668570000|2024-11-15 11:02:50|425.92|424.02|426.21|424.31|426.21|424.31|425.92|424.02|9
1731668580000|2024-11-15 11:03:00|426.22|424.32|426.19|424.29|426.23|424.33|426.14|424.24|11
1731668590000|2024-11-15 11:03:10|426.2|424.3|426.53|424.63|426.53|424.63|426.2|424.3|18
1731668600000|2024-11-15 11:03:20|426.54|424.64|426.7|424.8|426.74|424.84|426.54|424.64|12
1731668610000|2024-11-15 11:03:30|426.71|424.81|426.7|424.8|426.83|424.93|426.7|424.8|19
1731668620000|2024-11-15 11:03:40|426.71|424.81|426.62|424.72|426.75|424.85|426.59|424.69|12
1731668630000|2024-11-15 11:03:50|426.61|424.71|426.57|424.67|426.61|424.71|426.57|424.67|11
1731668640000|2024-11-15 11:04:00|426.56|424.66|426.64|424.74|426.64|424.74|426.49|424.59|12
1731668650000|2024-11-15 11:04:10|426.65|424.75|426.65|424.75|426.72|424.82|426.63|424.73|19
1731668660000|2024-11-15 11:04:20|426.68|424.78|426.65|424.75|426.73|424.83|426.65|424.75|12
1731668670000|2024-11-15 11:04:30|426.52|424.62|426.57|424.67|426.57|424.67|426.52|424.62|10
1731668680000|2024-11-15 11:04:40|426.56|424.66|426.52|424.62|426.57|424.67|426.51|424.61|8
1731668690000|2024-11-15 11:04:50|426.53|424.63|426.47|424.57|426.53|424.63|426.46|424.56|12
1731668700000|2024-11-15 11:05:00|426.41|424.51|426.42|424.52|426.57|424.67|426.38|424.48|15
1731668710000|2024-11-15 11:05:10|426.28|424.38|426.21|424.31|426.29|424.39|426.12|424.22|21
1731668720000|2024-11-15 11:05:20|426.2|424.3|426.03|424.13|426.21|424.31|426|424.1|14
1731668730000|2024-11-15 11:05:30|426.04|424.14|425.98|424.08|426.07|424.17|425.97|424.07|17
1731668740000|2024-11-15 11:05:40|425.97|424.07|425.66|423.76|425.97|424.07|425.65|423.75|19
1731668750000|2024-11-15 11:05:50|425.65|423.75|425.36|423.46|425.66|423.76|425.23|423.33|20
1731668760000|2024-11-15 11:06:00|425.35|423.45|424.86|422.96|425.36|423.46|424.86|422.96|26
1731668770000|2024-11-15 11:06:10|424.87|422.97|424.96|423.06|424.96|423.06|424.86|422.96|18
1731668780000|2024-11-15 11:06:20|424.97|423.07|424.91|423.01|425.08|423.18|424.8|422.9|18
1731668790000|2024-11-15 11:06:30|424.9|423|425.04|423.14|425.04|423.14|424.9|423|8
1731668800000|2024-11-15 11:06:40|425.05|423.15|425.17|423.27|425.18|423.28|425.05|423.15|9
1731668810000|2024-11-15 11:06:50|425.16|423.26|425.02|423.12|425.17|423.27|425.01|423.11|13
1731668820000|2024-11-15 11:07:00|425.03|423.13|425.38|423.48|425.39|423.49|425.03|423.13|14
1731668830000|2024-11-15 11:07:10|425.39|423.49|425.67|423.77|425.67|423.77|425.39|423.49|11
1731668840000|2024-11-15 11:07:20|425.68|423.78|425.61|423.71|425.69|423.79|425.57|423.67|13
1731668850000|2024-11-15 11:07:30|425.62|423.72|425.88|423.98|425.88|423.98|425.62|423.72|13
1731668860000|2024-11-15 11:07:40|425.89|423.99|425.94|424.04|425.94|424.04|425.82|423.92|12
1731668870000|2024-11-15 11:07:50|425.95|424.05|425.96|424.06|425.97|424.07|425.94|424.04|10
1731668880000|2024-11-15 11:08:00|425.95|424.05|425.93|424.03|425.95|424.05|425.83|423.93|15
1731668890000|2024-11-15 11:08:10|426.01|424.11|425.87|423.97|426.05|424.15|425.84|423.94|12
1731668900000|2024-11-15 11:08:20|425.86|423.96|425.86|423.96|425.86|423.96|425.8|423.9|6
1731668910000|2024-11-15 11:08:30|425.87|423.97|425.98|424.08|425.98|424.08|425.87|423.97|12
1731668920000|2024-11-15 11:08:40|425.99|424.09|426.07|424.17|426.07|424.17|425.99|424.09|9
1731668930000|2024-11-15 11:08:50|426.06|424.16|426.06|424.16|426.07|424.17|425.98|424.08|8
1731668940000|2024-11-15 11:09:00|425.93|424.03|425.86|423.96|426.05|424.15|425.85|423.95|13
1731668950000|2024-11-15 11:09:10|425.88|423.98|425.95|424.05|425.95|424.05|425.88|423.98|7
1731668960000|2024-11-15 11:09:20|425.96|424.06|425.93|424.03|426|424.1|425.9|424|11
1731668970000|2024-11-15 11:09:30|425.92|424.02|425.85|423.95|425.95|424.05|425.84|423.94|11
1731668980000|2024-11-15 11:09:40|425.84|423.94|425.83|423.93|425.85|423.95|425.77|423.87|12
1731668990000|2024-11-15 11:09:50|425.84|423.94|426|424.1|426.02|424.12|425.83|423.93|9
1731669000000|2024-11-15 11:10:00|426.01|424.11|425.94|424.04|426.01|424.11|425.94|424.04|5
1731669010000|2024-11-15 11:10:10|425.95|424.05|425.82|423.92|425.95|424.05|425.81|423.91|10
1731669020000|2024-11-15 11:10:20|425.83|423.93|425.8|423.9|425.84|423.94|425.8|423.9|6
1731669030000|2024-11-15 11:10:30|425.81|423.91|425.91|424.01|425.91|424.01|425.75|423.85|10
1731669040000|2024-11-15 11:10:40|425.81|423.91|425.82|423.92|425.83|423.93|425.81|423.91|5
1731669050000|2024-11-15 11:10:50|425.85|423.95|425.4|423.5|425.85|423.95|425.38|423.48|13
1731669060000|2024-11-15 11:11:00|425.41|423.51|425.44|423.54|425.44|423.54|425.31|423.41|16
1731669070000|2024-11-15 11:11:10|425.41|423.51|425.54|423.64|425.55|423.65|425.37|423.47|14
1731669080000|2024-11-15 11:11:20|425.53|423.63|425.55|423.65|425.55|423.65|425.53|423.63|9
1731669090000|2024-11-15 11:11:30|425.54|423.64|425.42|423.52|425.6|423.7|425.38|423.48|20
1731669100000|2024-11-15 11:11:40|425.43|423.53|425.31|423.41|425.43|423.53|425.29|423.39|12
1731669110000|2024-11-15 11:11:50|425.36|423.46|425.24|423.34|425.36|423.46|425.24|423.34|7
1731669120000|2024-11-15 11:12:00|425.23|423.33|425.05|423.15|425.23|423.33|424.98|423.08|22
1731669130000|2024-11-15 11:12:10|424.98|423.08|425|423.1|425|423.1|424.98|423.08|12
1731669140000|2024-11-15 11:12:20|424.99|423.09|424.93|423.03|424.99|423.09|424.87|422.97|9
1731669150000|2024-11-15 11:12:30|424.94|423.04|424.98|423.08|424.98|423.08|424.94|423.04|11
1731669160000|2024-11-15 11:12:40|424.97|423.07|424.94|423.04|424.98|423.08|424.88|422.98|11
1731669170000|2024-11-15 11:12:50|424.95|423.05|425.18|423.28|425.18|423.28|424.95|423.05|10
1731669180000|2024-11-15 11:13:00|425.19|423.29|425.11|423.21|425.22|423.32|425.1|423.2|9
1731669190000|2024-11-15 11:13:10|425.12|423.22|425.2|423.3|425.2|423.3|425.12|423.22|9
1731669200000|2024-11-15 11:13:20|425.21|423.31|425.04|423.14|425.21|423.31|425.03|423.13|14
1731669210000|2024-11-15 11:13:30|425.03|423.13|424.91|423.01|425.07|423.17|424.9|423|13
1731669220000|2024-11-15 11:13:40|424.92|423.02|424.97|423.07|424.97|423.07|424.92|423.02|12
1731669230000|2024-11-15 11:13:50|424.98|423.08|425.01|423.11|425.06|423.16|424.97|423.07|10
1731669240000|2024-11-15 11:14:00|425|423.1|425.01|423.11|425.02|423.12|425|423.1|8
1731669250000|2024-11-15 11:14:10|425.06|423.16|425.04|423.14|425.06|423.16|425|423.1|10
1731669260000|2024-11-15 11:14:20|424.73|422.83|424.8|422.9|424.8|422.9|424.73|422.83|4
1731669270000|2024-11-15 11:14:30|424.81|422.91|425.01|423.11|425.01|423.11|424.81|422.91|3
1731669280000|2024-11-15 11:14:40|424.98|423.08|424.98|423.08|424.99|423.09|424.98|423.08|5
1731669290000|2024-11-15 11:14:50|424.99|423.09|424.98|423.08|424.99|423.09|424.97|423.07|3
1731669300000|2024-11-15 11:15:00|424.94|423.04|424.95|423.05|424.95|423.05|424.94|423.04|4
1731669310000|2024-11-15 11:15:10|424.91|423.01|424.97|423.07|425.01|423.11|424.84|422.94|10
1731669320000|2024-11-15 11:15:20|424.98|423.08|424.97|423.07|424.98|423.08|424.96|423.06|8
1731669330000|2024-11-15 11:15:30|424.96|423.06|424.89|422.99|424.97|423.07|424.89|422.99|6
1731669340000|2024-11-15 11:15:40|424.88|422.98|424.83|422.93|424.94|423.04|424.83|422.93|11
1731669350000|2024-11-15 11:15:50|424.84|422.94|424.78|422.88|424.84|422.94|424.77|422.87|9
1731669360000|2024-11-15 11:16:00|424.76|422.86|424.73|422.83|424.76|422.86|424.72|422.82|3
1731669370000|2024-11-15 11:16:10|424.72|422.82|424.74|422.84|424.81|422.91|424.67|422.77|9
1731669380000|2024-11-15 11:16:20|424.73|422.83|424.68|422.78|424.73|422.83|424.68|422.78|4
1731669390000|2024-11-15 11:16:30|424.67|422.77|424.57|422.67|424.67|422.77|424.55|422.65|12
1731669400000|2024-11-15 11:16:40|424.58|422.68|424.77|422.87|424.78|422.88|424.58|422.68|9
1731669410000|2024-11-15 11:16:50|424.78|422.88|424.78|422.88|424.78|422.88|424.76|422.86|5
1731669420000|2024-11-15 11:17:00|424.79|422.89|424.82|422.92|424.82|422.92|424.77|422.87|6
1731669430000|2024-11-15 11:17:10|424.83|422.93|425.01|423.11|425.01|423.11|424.83|422.93|8
1731669440000|2024-11-15 11:17:20|425.02|423.12|425.1|423.2|425.12|423.22|425.02|423.12|4
1731669450000|2024-11-15 11:17:30|425.08|423.18|425.08|423.18|425.11|423.21|425.08|423.18|4
1731669460000|2024-11-15 11:17:40|424.99|423.09|425.04|423.14|425.07|423.17|424.99|423.09|10
1731669470000|2024-11-15 11:17:50|424.98|423.08|424.97|423.07|425.01|423.11|424.97|423.07|4
1731669480000|2024-11-15 11:18:00|425.01|423.11|424.96|423.06|425.01|423.11|424.96|423.06|6
1731669490000|2024-11-15 11:18:10|424.95|423.05|424.97|423.07|425.02|423.12|424.95|423.05|5
1731669500000|2024-11-15 11:18:20|424.98|423.08|425|423.1|425|423.1|424.98|423.08|3
1731669510000|2024-11-15 11:18:30|425.01|423.11|425.29|423.39|425.31|423.41|425.01|423.11|14
1731669520000|2024-11-15 11:18:40|425.31|423.41|425.28|423.38|425.32|423.42|425.27|423.37|5
1731669530000|2024-11-15 11:18:50|425.3|423.4|425.53|423.63|425.53|423.63|425.3|423.4|11
1731669540000|2024-11-15 11:19:00|425.54|423.64|425.65|423.75|425.84|423.94|425.54|423.64|16
1731669550000|2024-11-15 11:19:10|425.64|423.74|425.48|423.58|425.64|423.74|425.42|423.52|11
1731669560000|2024-11-15 11:19:20|425.49|423.59|425.5|423.6|425.52|423.62|425.49|423.59|4
1731669570000|2024-11-15 11:19:30|425.51|423.61|425.47|423.57|425.51|423.61|425.47|423.57|6
1731669580000|2024-11-15 11:19:40|425.46|423.56|425.43|423.53|425.46|423.56|425.43|423.53|4
1731669590000|2024-11-15 11:19:50|425.42|423.52|425.32|423.42|425.42|423.52|425.31|423.41|8
1731669600000|2024-11-15 11:20:00|425.38|423.48|425.7|423.8|425.71|423.81|425.38|423.48|16
1731669610000|2024-11-15 11:20:10|425.71|423.81|425.81|423.91|425.82|423.92|425.71|423.81|3
1731669620000|2024-11-15 11:20:20|425.73|423.83|425.72|423.82|425.73|423.83|425.72|423.82|4
1731669640000|2024-11-15 11:20:40|425.73|423.83|425.69|423.79|425.74|423.84|425.69|423.79|5
1731669650000|2024-11-15 11:20:50|425.68|423.78|425.67|423.77|425.72|423.82|425.64|423.74|12
1731669660000|2024-11-15 11:21:00|425.63|423.73|425.52|423.62|425.66|423.76|425.52|423.62|10
1731669670000|2024-11-15 11:21:10|425.54|423.64|425.34|423.44|425.55|423.65|425.34|423.44|20
1731669680000|2024-11-15 11:21:20|425.35|423.45|425.33|423.43|425.4|423.5|425.29|423.39|11
1731669690000|2024-11-15 11:21:30|425.34|423.44|425.62|423.72|425.62|423.72|425.34|423.44|15
1731669700000|2024-11-15 11:21:40|425.63|423.73|425.67|423.77|425.7|423.8|425.63|423.73|4
1731669710000|2024-11-15 11:21:50|425.68|423.78|425.69|423.79|425.69|423.79|425.68|423.78|2
1731669720000|2024-11-15 11:22:00|425.68|423.78|425.66|423.76|425.68|423.78|425.66|423.76|4
1731669730000|2024-11-15 11:22:10|425.61|423.71|425.58|423.68|425.7|423.8|425.58|423.68|14
1731669740000|2024-11-15 11:22:20|425.59|423.69|425.6|423.7|425.6|423.7|425.58|423.68|4
1731669750000|2024-11-15 11:22:30|425.61|423.71|425.7|423.8|425.7|423.8|425.61|423.71|7
1731669760000|2024-11-15 11:22:40|425.71|423.81|425.73|423.83|425.73|423.83|425.71|423.81|3
1731669770000|2024-11-15 11:22:50|425.74|423.84|425.98|424.08|426.08|424.18|425.74|423.84|9
1731669780000|2024-11-15 11:23:00|425.97|424.07|425.84|423.94|425.97|424.07|425.84|423.94|4
1731669790000|2024-11-15 11:23:10|425.85|423.95|425.76|423.86|425.85|423.95|425.76|423.86|2
1731669800000|2024-11-15 11:23:20|425.77|423.87|425.8|423.9|425.8|423.9|425.77|423.87|4
1731669810000|2024-11-15 11:23:30|425.81|423.91|425.83|423.93|425.83|423.93|425.81|423.91|3
1731669820000|2024-11-15 11:23:40|425.84|423.94|425.73|423.83|425.84|423.94|425.73|423.83|6
1731669840000|2024-11-15 11:24:00|425.72|423.82|425.78|423.88|425.78|423.88|425.65|423.75|10
1731669850000|2024-11-15 11:24:10|425.79|423.89|425.98|424.08|425.98|424.08|425.79|423.89|3
1731669860000|2024-11-15 11:24:20|425.97|424.07|426.04|424.14|426.04|424.14|425.97|424.07|8
1731669870000|2024-11-15 11:24:30|426.05|424.15|426.07|424.17|426.07|424.17|426.05|424.15|3
1731669880000|2024-11-15 11:24:40|426.08|424.18|426.09|424.19|426.09|424.19|426.08|424.18|2
1731669890000|2024-11-15 11:24:50|426.1|424.2|426.04|424.14|426.1|424.2|426.04|424.14|3
1731669900000|2024-11-15 11:25:00|426.05|424.15|425.95|424.05|426.05|424.15|425.95|424.05|3
1731669910000|2024-11-15 11:25:10|426|424.1|426.03|424.13|426.04|424.14|425.96|424.06|6
1731669920000|2024-11-15 11:25:20|426.02|424.12|425.79|423.89|426.02|424.12|425.79|423.89|10
1731669930000|2024-11-15 11:25:30|425.78|423.88|425.78|423.88|425.81|423.91|425.78|423.88|3
1731669940000|2024-11-15 11:25:40|425.81|423.91|425.62|423.72|425.81|423.91|425.62|423.72|15
1731669950000|2024-11-15 11:25:50|425.57|423.67|425.53|423.63|425.62|423.72|425.53|423.63|10
1731669960000|2024-11-15 11:26:00|425.54|423.64|425.47|423.57|425.6|423.7|425.46|423.56|8
1731669970000|2024-11-15 11:26:10|425.48|423.58|425.43|423.53|425.63|423.73|425.43|423.53|12
1731669980000|2024-11-15 11:26:20|425.42|423.52|425.41|423.51|425.42|423.52|425.39|423.49|6
1731670000000|2024-11-15 11:26:40|425.37|423.47|425.4|423.5|425.4|423.5|425.37|423.47|4
1731670010000|2024-11-15 11:26:50|425.36|423.46|425.37|423.47|425.37|423.47|425.36|423.46|4
1731670020000|2024-11-15 11:27:00|425.36|423.46|425.31|423.41|425.36|423.46|425.31|423.41|3
1731670030000|2024-11-15 11:27:10|425.33|423.43|425.4|423.5|425.41|423.51|425.32|423.42|6
1731670040000|2024-11-15 11:27:20|425.43|423.53|425.56|423.66|425.58|423.68|425.43|423.53|4
1731670050000|2024-11-15 11:27:30|425.55|423.65|425.52|423.62|425.55|423.65|425.49|423.59|4
1731670070000|2024-11-15 11:27:50|425.45|423.55|425.47|423.57|425.47|423.57|425.45|423.55|2
1731670080000|2024-11-15 11:28:00|425.44|423.54|425.44|423.54|425.44|423.54|425.44|423.54|1
1731670090000|2024-11-15 11:28:10|425.45|423.55|425.46|423.56|425.46|423.56|425.45|423.55|2
1731670100000|2024-11-15 11:28:20|425.47|423.57|425.6|423.7|425.65|423.75|425.47|423.57|7
1731670110000|2024-11-15 11:28:30|425.61|423.71|425.67|423.77|425.68|423.78|425.6|423.7|7
1731670120000|2024-11-15 11:28:40|425.68|423.78|425.68|423.78|425.68|423.78|425.68|423.78|1
1731670130000|2024-11-15 11:28:50|425.73|423.83|425.8|423.9|425.82|423.92|425.73|423.83|4
1731670140000|2024-11-15 11:29:00|425.76|423.86|425.61|423.71|425.76|423.86|425.59|423.69|8
1731670150000|2024-11-15 11:29:10|425.62|423.72|425.63|423.73|425.63|423.73|425.61|423.71|4
1731670160000|2024-11-15 11:29:20|425.64|423.74|425.71|423.81|425.71|423.81|425.63|423.73|4
1731670170000|2024-11-15 11:29:30|425.72|423.82|425.98|424.08|426|424.1|425.72|423.82|6
1731670180000|2024-11-15 11:29:40|425.99|424.09|425.98|424.08|426|424.1|425.98|424.08|6
1731670190000|2024-11-15 11:29:50|425.97|424.07|425.96|424.06|425.97|424.07|425.96|424.06|2
1731670200000|2024-11-15 11:30:00|425.98|424.08|425.78|423.88|425.98|424.08|425.75|423.85|9
1731670210000|2024-11-15 11:30:10|425.8|423.9|426.05|424.15|426.05|424.15|425.8|423.9|12
1731670220000|2024-11-15 11:30:20|426.06|424.16|426.24|424.34|426.3|424.4|426.06|424.16|10
1731670230000|2024-11-15 11:30:30|426.25|424.35|426.3|424.4|426.3|424.4|426.25|424.35|6
1731670240000|2024-11-15 11:30:40|426.31|424.41|426.21|424.31|426.33|424.43|426.21|424.31|6
1731670250000|2024-11-15 11:30:50|426.22|424.32|426.23|424.33|426.23|424.33|426.22|424.32|2
1731670260000|2024-11-15 11:31:00|426.22|424.32|426.08|424.18|426.22|424.32|426.07|424.17|6
1731670270000|2024-11-15 11:31:10|426.09|424.19|426.16|424.26|426.16|424.26|426.09|424.19|6
1731670280000|2024-11-15 11:31:20|426.09|424.19|426.03|424.13|426.14|424.24|426.02|424.12|10
1731670290000|2024-11-15 11:31:30|426.02|424.12|425.93|424.03|426.02|424.12|425.92|424.02|5
1731670300000|2024-11-15 11:31:40|425.92|424.02|425.98|424.08|425.98|424.08|425.91|424.01|3
1731670310000|2024-11-15 11:31:50|425.9|424|426.01|424.11|426.01|424.11|425.9|424|5
1731670320000|2024-11-15 11:32:00|426.02|424.12|426.06|424.16|426.06|424.16|426.02|424.12|5
1731670330000|2024-11-15 11:32:10|426.05|424.15|426.04|424.14|426.05|424.15|426.02|424.12|4
1731670340000|2024-11-15 11:32:20|426.05|424.15|426.01|424.11|426.05|424.15|425.98|424.08|5
1731670350000|2024-11-15 11:32:30|426.02|424.12|426.13|424.23|426.13|424.23|426.02|424.12|6
1731670360000|2024-11-15 11:32:40|426.14|424.24|426.18|424.28|426.18|424.28|426.14|424.24|5
1731670370000|2024-11-15 11:32:50|426.12|424.22|426.13|424.23|426.15|424.25|426.12|424.22|6
1731670380000|2024-11-15 11:33:00|426.1|424.2|426.07|424.17|426.11|424.21|426.05|424.15|6
1731670390000|2024-11-15 11:33:10|426.08|424.18|426.11|424.21|426.11|424.21|426.08|424.18|4
1731670400000|2024-11-15 11:33:20|426.12|424.22|426.03|424.13|426.12|424.22|426.03|424.13|4
1731670410000|2024-11-15 11:33:30|426.06|424.16|426.08|424.18|426.08|424.18|426.02|424.12|8
1731670420000|2024-11-15 11:33:40|426.09|424.19|426.14|424.24|426.14|424.24|426.09|424.19|6
1731670430000|2024-11-15 11:33:50|426.12|424.22|426.09|424.19|426.12|424.22|426.06|424.16|5
1731670440000|2024-11-15 11:34:00|426.1|424.2|426.1|424.2|426.1|424.2|426.1|424.2|1
1731670450000|2024-11-15 11:34:10|426.05|424.15|426.03|424.13|426.05|424.15|426.03|424.13|3
1731670460000|2024-11-15 11:34:20|426.02|424.12|425.83|423.93|426.02|424.12|425.83|423.93|10
1731670470000|2024-11-15 11:34:30|425.82|423.92|425.9|424|425.9|424|425.82|423.92|8
1731670480000|2024-11-15 11:34:40|425.92|424.02|425.85|423.95|425.92|424.02|425.81|423.91|11
1731670490000|2024-11-15 11:34:50|425.86|423.96|425.9|424|425.9|424|425.85|423.95|5
1731670500000|2024-11-15 11:35:00|425.98|424.08|426.2|424.3|426.2|424.3|425.94|424.04|13
1731670510000|2024-11-15 11:35:10|426.21|424.31|426.32|424.42|426.33|424.43|426.21|424.31|7
1731670520000|2024-11-15 11:35:20|426.29|424.39|426.3|424.4|426.3|424.4|426.22|424.32|7
1731670530000|2024-11-15 11:35:30|426.31|424.41|426.21|424.31|426.31|424.41|426.21|424.31|9
1731670540000|2024-11-15 11:35:40|426.22|424.32|426.23|424.33|426.23|424.33|426.21|424.31|4
1731670550000|2024-11-15 11:35:50|426.22|424.32|426.3|424.4|426.32|424.42|426.15|424.25|10
1731670560000|2024-11-15 11:36:00|426.29|424.39|426.48|424.58|426.53|424.63|426.29|424.39|11
1731670570000|2024-11-15 11:36:10|426.51|424.61|426.5|424.6|426.54|424.64|426.39|424.49|15
1731670580000|2024-11-15 11:36:20|426.54|424.64|426.49|424.59|426.55|424.65|426.49|424.59|5
1731670590000|2024-11-15 11:36:30|426.47|424.57|426.46|424.56|426.47|424.57|426.46|424.56|2
1731670600000|2024-11-15 11:36:40|426.51|424.61|426.52|424.62|426.54|424.64|426.51|424.61|6
1731670610000|2024-11-15 11:36:50|426.53|424.63|426.83|424.93|426.89|424.99|426.53|424.63|19
1731670620000|2024-11-15 11:37:00|426.82|424.92|426.78|424.88|426.82|424.92|426.78|424.88|6
1731670630000|2024-11-15 11:37:10|426.79|424.89|426.89|424.99|426.9|425|426.78|424.88|8
1731670640000|2024-11-15 11:37:20|426.9|425|426.96|425.06|426.98|425.08|426.89|424.99|8
1731670650000|2024-11-15 11:37:30|427.03|425.13|426.96|425.06|427.03|425.13|426.94|425.04|7
1731670660000|2024-11-15 11:37:40|426.95|425.05|426.96|425.06|426.96|425.06|426.9|425|7
1731670670000|2024-11-15 11:37:50|426.91|425.01|426.93|425.03|426.97|425.07|426.91|425.01|5
1731670680000|2024-11-15 11:38:00|426.89|424.99|426.92|425.02|426.93|425.03|426.87|424.97|5
1731670690000|2024-11-15 11:38:10|426.93|425.03|426.8|424.9|426.96|425.06|426.75|424.85|12
1731670700000|2024-11-15 11:38:20|426.81|424.91|426.99|425.09|426.99|425.09|426.81|424.91|11
1731670710000|2024-11-15 11:38:30|427|425.1|426.98|425.08|427.02|425.12|426.97|425.07|5
1731670720000|2024-11-15 11:38:40|426.97|425.07|426.92|425.02|426.97|425.07|426.91|425.01|7
1731670730000|2024-11-15 11:38:50|426.93|425.03|427.01|425.11|427.02|425.12|426.93|425.03|8
1731670740000|2024-11-15 11:39:00|427.02|425.12|426.98|425.08|427.04|425.14|426.97|425.07|11
1731670750000|2024-11-15 11:39:10|426.99|425.09|426.8|424.9|427.04|425.14|426.77|424.87|10
1731670760000|2024-11-15 11:39:20|426.79|424.89|426.82|424.92|426.82|424.92|426.79|424.89|8
1731670770000|2024-11-15 11:39:30|426.83|424.93|426.85|424.95|426.85|424.95|426.83|424.93|3
1731670780000|2024-11-15 11:39:40|426.86|424.96|426.93|425.03|426.93|425.03|426.86|424.96|7
1731670790000|2024-11-15 11:39:50|426.99|425.09|427|425.1|427|425.1|426.99|425.09|4
1731670800000|2024-11-15 11:40:00|427.01|425.11|426.94|425.04|427.01|425.11|426.93|425.03|5
1731670810000|2024-11-15 11:40:10|426.95|425.05|426.95|425.05|426.95|425.05|426.95|425.05|1
1731670820000|2024-11-15 11:40:20|426.96|425.06|426.93|425.03|426.96|425.06|426.9|425|4
1731670830000|2024-11-15 11:40:30|426.94|425.04|426.93|425.03|426.94|425.04|426.9|425|5
1731670840000|2024-11-15 11:40:40|426.94|425.04|426.89|424.99|426.97|425.07|426.88|424.98|7
1731670850000|2024-11-15 11:40:50|426.9|425|426.91|425.01|426.91|425.01|426.9|425|2
1731670860000|2024-11-15 11:41:00|426.9|425|426.89|424.99|426.9|425|426.87|424.97|3
1731670870000|2024-11-15 11:41:10|426.85|424.95|426.81|424.91|426.86|424.96|426.79|424.89|4
1731670880000|2024-11-15 11:41:20|426.8|424.9|426.55|424.65|426.8|424.9|426.54|424.64|12
1731670890000|2024-11-15 11:41:30|426.56|424.66|426.72|424.82|426.73|424.83|426.56|424.66|13
1731670900000|2024-11-15 11:41:40|426.73|424.83|426.73|424.83|426.73|424.83|426.73|424.83|1
1731670910000|2024-11-15 11:41:50|426.72|424.82|426.71|424.81|426.72|424.82|426.71|424.81|2
1731670920000|2024-11-15 11:42:00|426.72|424.82|426.65|424.75|426.72|424.82|426.64|424.74|3
1731670930000|2024-11-15 11:42:10|426.66|424.76|426.65|424.75|426.66|424.76|426.65|424.75|2
1731670940000|2024-11-15 11:42:20|426.66|424.76|426.54|424.64|426.67|424.77|426.54|424.64|7
1731670960000|2024-11-15 11:42:40|426.52|424.62|426.48|424.58|426.53|424.63|426.48|424.58|5
1731670970000|2024-11-15 11:42:50|426.49|424.59|426.55|424.65|426.55|424.65|426.44|424.54|5
1731670980000|2024-11-15 11:43:00|426.56|424.66|426.53|424.63|426.56|424.66|426.52|424.62|3
1731670990000|2024-11-15 11:43:10|426.54|424.64|426.52|424.62|426.54|424.64|426.51|424.61|3
1731671020000|2024-11-15 11:43:40|426.51|424.61|426.47|424.57|426.51|424.61|426.46|424.56|4
1731671030000|2024-11-15 11:43:50|426.48|424.58|426.53|424.63|426.53|424.63|426.48|424.58|2
1731671040000|2024-11-15 11:44:00|426.52|424.62|426.52|424.62|426.53|424.63|426.52|424.62|3
1731671050000|2024-11-15 11:44:10|426.53|424.63|426.43|424.53|426.53|424.63|426.43|424.53|6
1731671060000|2024-11-15 11:44:20|426.52|424.62|426.49|424.59|426.52|424.62|426.49|424.59|4
1731671070000|2024-11-15 11:44:30|426.48|424.58|426.47|424.57|426.48|424.58|426.47|424.57|2
1731671080000|2024-11-15 11:44:40|426.46|424.56|426.42|424.52|426.47|424.57|426.42|424.52|4
1731671090000|2024-11-15 11:44:50|426.43|424.53|426.42|424.52|426.43|424.53|426.42|424.52|2
1731671100000|2024-11-15 11:45:00|426.37|424.47|426.31|424.41|426.37|424.47|426.31|424.41|4
1731671110000|2024-11-15 11:45:10|426.35|424.45|426.47|424.57|426.47|424.57|426.29|424.39|9
1731671120000|2024-11-15 11:45:20|426.46|424.56|426.41|424.51|426.46|424.56|426.4|424.5|6
1731671130000|2024-11-15 11:45:30|426.42|424.52|426.48|424.58|426.48|424.58|426.42|424.52|2
1731671140000|2024-11-15 11:45:40|426.45|424.55|426.43|424.53|426.45|424.55|426.43|424.53|3
1731671150000|2024-11-15 11:45:50|426.44|424.54|426.59|424.69|426.6|424.7|426.44|424.54|14
1731671160000|2024-11-15 11:46:00|426.6|424.7|426.8|424.9|426.8|424.9|426.6|424.7|11
1731671170000|2024-11-15 11:46:10|426.81|424.91|426.79|424.89|426.86|424.96|426.79|424.89|7
1731671180000|2024-11-15 11:46:20|426.8|424.9|426.56|424.66|426.8|424.9|426.49|424.59|20
1731671190000|2024-11-15 11:46:30|426.57|424.67|426.66|424.76|426.66|424.76|426.57|424.67|4
1731671200000|2024-11-15 11:46:40|426.68|424.78|426.51|424.61|426.68|424.78|426.49|424.59|8
1731671210000|2024-11-15 11:46:50|426.5|424.6|426.5|424.6|426.5|424.6|426.5|424.6|1
1731671220000|2024-11-15 11:47:00|426.49|424.59|426.48|424.58|426.49|424.59|426.41|424.51|6
1731671240000|2024-11-15 11:47:20|426.42|424.52|426.32|424.42|426.42|424.52|426.3|424.4|5
1731671250000|2024-11-15 11:47:30|426.31|424.41|426.27|424.37|426.31|424.41|426.27|424.37|4
1731671260000|2024-11-15 11:47:40|426.26|424.36|426.13|424.23|426.26|424.36|426.13|424.23|9
1731671280000|2024-11-15 11:48:00|426.22|424.32|426.28|424.38|426.28|424.38|426.13|424.23|7
1731671290000|2024-11-15 11:48:10|426.29|424.39|426.28|424.38|426.29|424.39|426.2|424.3|12
1731671300000|2024-11-15 11:48:20|426.39|424.49|426.38|424.48|426.45|424.55|426.37|424.47|8
1731671310000|2024-11-15 11:48:30|426.39|424.49|426.41|424.51|426.48|424.58|426.38|424.48|6
1731671320000|2024-11-15 11:48:40|426.44|424.54|426.39|424.49|426.44|424.54|426.32|424.42|8
1731671330000|2024-11-15 11:48:50|426.38|424.48|426.32|424.42|426.38|424.48|426.32|424.42|6
1731671340000|2024-11-15 11:49:00|426.28|424.38|426.38|424.48|426.38|424.48|426.28|424.38|7
1731671350000|2024-11-15 11:49:10|426.39|424.49|426.29|424.39|426.39|424.49|426.28|424.38|6
1731671360000|2024-11-15 11:49:20|426.28|424.38|426.21|424.31|426.29|424.39|426.14|424.24|12
1731671370000|2024-11-15 11:49:30|426.3|424.4|426.32|424.42|426.32|424.42|426.3|424.4|5
1731671380000|2024-11-15 11:49:40|426.31|424.41|426.26|424.36|426.31|424.41|426.26|424.36|3
1731671390000|2024-11-15 11:49:50|426.25|424.35|426.25|424.35|426.25|424.35|426.24|424.34|3
1731671400000|2024-11-15 11:50:00|426.33|424.43|426.51|424.61|426.7|424.8|426.33|424.43|14
1731671410000|2024-11-15 11:50:10|426.52|424.62|426.83|424.93|426.83|424.93|426.52|424.62|11
1731671420000|2024-11-15 11:50:20|426.84|424.94|426.9|425|426.94|425.04|426.84|424.94|10
1731671430000|2024-11-15 11:50:30|426.95|425.05|427.04|425.14|427.04|425.14|426.95|425.05|9
1731671440000|2024-11-15 11:50:40|427.05|425.15|426.98|425.08|427.06|425.16|426.92|425.02|6
1731671450000|2024-11-15 11:50:50|426.97|425.07|426.88|424.98|426.97|425.07|426.88|424.98|7
1731671460000|2024-11-15 11:51:00|426.87|424.97|426.93|425.03|426.95|425.05|426.79|424.89|13
1731671470000|2024-11-15 11:51:10|426.97|425.07|427.03|425.13|427.04|425.14|426.97|425.07|10
1731671480000|2024-11-15 11:51:20|426.96|425.06|426.91|425.01|426.96|425.06|426.88|424.98|8
1731671490000|2024-11-15 11:51:30|426.99|425.09|426.94|425.04|426.99|425.09|426.93|425.03|4
1731671500000|2024-11-15 11:51:40|426.95|425.05|426.92|425.02|427|425.1|426.89|424.99|10
1731671510000|2024-11-15 11:51:50|426.93|425.03|426.95|425.05|426.95|425.05|426.93|425.03|3
1731671520000|2024-11-15 11:52:00|426.96|425.06|427.06|425.16|427.06|425.16|426.96|425.06|14
1731671530000|2024-11-15 11:52:10|427.07|425.17|427.02|425.12|427.08|425.18|427|425.1|7
1731671540000|2024-11-15 11:52:20|427.03|425.13|427.04|425.14|427.06|425.16|427.03|425.13|4
1731671550000|2024-11-15 11:52:30|427.05|425.15|427.1|425.2|427.1|425.2|427.04|425.14|12
1731671560000|2024-11-15 11:52:40|427.11|425.21|427.14|425.24|427.14|425.24|427.11|425.21|4
1731671570000|2024-11-15 11:52:50|427.12|425.22|427.06|425.16|427.12|425.22|427.05|425.15|6
1731671580000|2024-11-15 11:53:00|427.01|425.11|427.24|425.34|427.24|425.34|427.01|425.11|11
1731671590000|2024-11-15 11:53:10|427.25|425.35|427.46|425.56|427.53|425.63|427.25|425.35|11
1731671610000|2024-11-15 11:53:30|427.55|425.65|427.54|425.64|427.55|425.65|427.52|425.62|5
1731671620000|2024-11-15 11:53:40|427.55|425.65|427.6|425.7|427.6|425.7|427.55|425.65|8
1731671630000|2024-11-15 11:53:50|427.61|425.71|427.63|425.73|427.63|425.73|427.61|425.71|3
1731671640000|2024-11-15 11:54:00|427.59|425.69|427.55|425.65|427.59|425.69|427.53|425.63|4
1731671650000|2024-11-15 11:54:10|427.54|425.64|427.54|425.64|427.55|425.65|427.54|425.64|3
1731671660000|2024-11-15 11:54:20|427.55|425.65|427.49|425.59|427.55|425.65|427.49|425.59|6
1731671670000|2024-11-15 11:54:30|427.48|425.58|427.41|425.51|427.48|425.58|427.41|425.51|3
1731671680000|2024-11-15 11:54:40|427.4|425.5|427.39|425.49|427.4|425.5|427.39|425.49|4
1731671690000|2024-11-15 11:54:50|427.38|425.48|427.33|425.43|427.39|425.49|427.32|425.42|4
1731671700000|2024-11-15 11:55:00|427.34|425.44|427.34|425.44|427.34|425.44|427.33|425.43|3
1731671710000|2024-11-15 11:55:10|427.35|425.45|427.46|425.56|427.47|425.57|427.34|425.44|5
1731671720000|2024-11-15 11:55:20|427.4|425.5|427.4|425.5|427.4|425.5|427.4|425.5|1
1731671730000|2024-11-15 11:55:30|427.41|425.51|427.41|425.51|427.41|425.51|427.41|425.51|1
1731671740000|2024-11-15 11:55:40|427.4|425.5|427.25|425.35|427.41|425.51|427.22|425.32|8
1731671750000|2024-11-15 11:55:50|427.28|425.38|427.26|425.36|427.28|425.38|427.25|425.35|3
1731671760000|2024-11-15 11:56:00|427.31|425.41|427.33|425.43|427.33|425.43|427.31|425.41|3
1731671770000|2024-11-15 11:56:10|427.34|425.44|427.38|425.48|427.38|425.48|427.34|425.44|5
1731671780000|2024-11-15 11:56:20|427.34|425.44|427.51|425.61|427.51|425.61|427.34|425.44|3
1731671790000|2024-11-15 11:56:30|427.52|425.62|427.53|425.63|427.54|425.64|427.52|425.62|4
1731671800000|2024-11-15 11:56:40|427.55|425.65|427.62|425.72|427.62|425.72|427.55|425.65|5
1731671820000|2024-11-15 11:57:00|427.59|425.69|427.61|425.71|427.61|425.71|427.59|425.69|3
1731671830000|2024-11-15 11:57:10|427.62|425.72|427.7|425.8|427.7|425.8|427.61|425.71|11
1731671840000|2024-11-15 11:57:20|427.81|425.91|427.85|425.95|427.85|425.95|427.8|425.9|8
1731671850000|2024-11-15 11:57:30|427.84|425.94|427.91|426.01|427.91|426.01|427.84|425.94|7
1731671860000|2024-11-15 11:57:40|427.93|426.03|428|426.1|428.03|426.13|427.9|426|14
1731671870000|2024-11-15 11:57:50|428.01|426.11|427.99|426.09|428.01|426.11|427.99|426.09|3
1731671880000|2024-11-15 11:58:00|428|426.1|428.14|426.24|428.14|426.24|428|426.1|7
1731671890000|2024-11-15 11:58:10|428.15|426.25|428.31|426.41|428.32|426.42|428.15|426.25|12
1731671900000|2024-11-15 11:58:20|428.36|426.46|428.58|426.68|428.58|426.68|428.36|426.46|14
1731671910000|2024-11-15 11:58:30|428.59|426.69|428.65|426.75|428.66|426.76|428.59|426.69|6
1731671920000|2024-11-15 11:58:40|428.64|426.74|428.73|426.83|428.73|426.83|428.64|426.74|12
1731671930000|2024-11-15 11:58:50|428.78|426.88|428.75|426.85|428.78|426.88|428.72|426.82|7
1731671940000|2024-11-15 11:59:00|428.96|427.06|428.95|427.05|428.96|427.06|428.79|426.89|4
1731671950000|2024-11-15 11:59:10|428.87|426.97|428.88|426.98|428.88|426.98|428.87|426.97|4
1731671960000|2024-11-15 11:59:20|428.76|426.86|428.76|426.86|428.78|426.88|428.75|426.85|5
1731671970000|2024-11-15 11:59:30|428.75|426.85|428.75|426.85|428.75|426.85|428.75|426.85|1
1731671980000|2024-11-15 11:59:40|428.67|426.77|428.63|426.73|428.67|426.77|428.63|426.73|5
1731671990000|2024-11-15 11:59:50|428.65|426.75|428.49|426.59|428.65|426.75|428.37|426.47|8
1731672000000|2024-11-15 12:00:00|428.48|426.58|428.35|426.45|428.52|426.62|428.35|426.45|7
1731672010000|2024-11-15 12:00:10|428.36|426.46|428.42|426.52|428.43|426.53|428.36|426.46|6
1731672020000|2024-11-15 12:00:20|428.41|426.51|428.22|426.32|428.41|426.51|428.22|426.32|12
1731672030000|2024-11-15 12:00:30|428.23|426.33|428.12|426.22|428.27|426.37|428.12|426.22|14
1731672040000|2024-11-15 12:00:40|428.11|426.21|428.01|426.11|428.11|426.21|428|426.1|6
1731672050000|2024-11-15 12:00:50|428|426.1|427.98|426.08|428|426.1|427.97|426.07|5
1731672060000|2024-11-15 12:01:00|427.97|426.07|427.96|426.06|427.99|426.09|427.96|426.06|7
1731672070000|2024-11-15 12:01:10|427.92|426.02|427.77|425.87|427.92|426.02|427.77|425.87|8
1731672080000|2024-11-15 12:01:20|427.76|425.86|427.47|425.57|427.77|425.87|427.47|425.57|14
1731672090000|2024-11-15 12:01:30|427.46|425.56|427.4|425.5|427.46|425.56|427.4|425.5|6
1731672100000|2024-11-15 12:01:40|427.41|425.51|427.08|425.18|427.41|425.51|427.08|425.18|21
1731672110000|2024-11-15 12:01:50|427.07|425.17|426.95|425.05|427.07|425.17|426.92|425.02|12
1731672120000|2024-11-15 12:02:00|426.99|425.09|427.41|425.51|427.42|425.52|426.95|425.05|24
1731672130000|2024-11-15 12:02:10|427.4|425.5|427.51|425.61|427.51|425.61|427.4|425.5|9
1731672140000|2024-11-15 12:02:20|427.53|425.63|427.71|425.81|427.71|425.81|427.53|425.63|9
1731672150000|2024-11-15 12:02:30|427.7|425.8|427.82|425.92|427.92|426.02|427.7|425.8|12
1731672160000|2024-11-15 12:02:40|427.83|425.93|428|426.1|428|426.1|427.83|425.93|9
1731672170000|2024-11-15 12:02:50|428.01|426.11|428.22|426.32|428.22|426.32|428.01|426.11|7
1731672180000|2024-11-15 12:03:00|428.21|426.31|428|426.1|428.21|426.31|427.97|426.07|15
1731672190000|2024-11-15 12:03:10|427.99|426.09|427.95|426.05|427.99|426.09|427.89|425.99|11
1731672200000|2024-11-15 12:03:20|427.96|426.06|428.26|426.36|428.26|426.36|427.96|426.06|16
1731672210000|2024-11-15 12:03:30|428.27|426.37|428.25|426.35|428.3|426.4|428.25|426.35|11
1731672220000|2024-11-15 12:03:40|428.21|426.31|428.17|426.27|428.21|426.31|428.11|426.21|15
1731672230000|2024-11-15 12:03:50|428.18|426.28|428.42|426.52|428.43|426.53|428.18|426.28|15
1731672240000|2024-11-15 12:04:00|428.36|426.46|428.31|426.41|428.36|426.46|428.31|426.41|8
1731672250000|2024-11-15 12:04:10|428.22|426.32|428.11|426.21|428.23|426.33|428.11|426.21|12
1731672260000|2024-11-15 12:04:20|428.1|426.2|428.06|426.16|428.1|426.2|428.04|426.14|10
1731672270000|2024-11-15 12:04:30|427.97|426.07|427.89|425.99|427.97|426.07|427.89|425.99|8
1731672280000|2024-11-15 12:04:40|427.91|426.01|427.82|425.92|427.93|426.03|427.82|425.92|17
1731672290000|2024-11-15 12:04:50|427.85|425.95|427.86|425.96|427.88|425.98|427.84|425.94|8
1731672300000|2024-11-15 12:05:00|427.84|425.94|427.77|425.87|427.85|425.95|427.76|425.86|4
1731672310000|2024-11-15 12:05:10|427.78|425.88|428.06|426.16|428.11|426.21|427.78|425.88|10
1731672320000|2024-11-15 12:05:20|428.07|426.17|428.16|426.26|428.16|426.26|428.07|426.17|10
1731672330000|2024-11-15 12:05:30|428.17|426.27|428.35|426.45|428.35|426.45|428.17|426.27|15
1731672340000|2024-11-15 12:05:40|428.36|426.46|428.47|426.57|428.48|426.58|428.36|426.46|12
1731672350000|2024-11-15 12:05:50|428.48|426.58|428.54|426.64|428.54|426.64|428.48|426.58|4
1731672360000|2024-11-15 12:06:00|428.55|426.65|428.53|426.63|428.56|426.66|428.52|426.62|10
1731672380000|2024-11-15 12:06:20|428.51|426.61|428.41|426.51|428.53|426.63|428.38|426.48|10
1731672390000|2024-11-15 12:06:30|428.46|426.56|428.44|426.54|428.47|426.57|428.44|426.54|5
1731672400000|2024-11-15 12:06:40|428.5|426.6|428.53|426.63|428.53|426.63|428.5|426.6|6
1731672410000|2024-11-15 12:06:50|428.54|426.64|428.32|426.42|428.54|426.64|428.32|426.42|9
1731672420000|2024-11-15 12:07:00|428.35|426.45|428.33|426.43|428.37|426.47|428.32|426.42|6
1731672430000|2024-11-15 12:07:10|428.34|426.44|428.31|426.41|428.37|426.47|428.28|426.38|6
1731672440000|2024-11-15 12:07:20|428.32|426.42|428.28|426.38|428.32|426.42|428.28|426.38|3
1731672450000|2024-11-15 12:07:30|428.27|426.37|428.07|426.17|428.27|426.37|428.06|426.16|11
1731672460000|2024-11-15 12:07:40|428.03|426.13|428.11|426.21|428.11|426.21|428.03|426.13|5
1731672470000|2024-11-15 12:07:50|428.1|426.2|428.1|426.2|428.1|426.2|428.1|426.2|1
1731672480000|2024-11-15 12:08:00|428.09|426.19|428|426.1|428.14|426.24|428|426.1|7
1731672490000|2024-11-15 12:08:10|428.04|426.14|428.01|426.11|428.06|426.16|427.99|426.09|10
1731672500000|2024-11-15 12:08:20|428.02|426.12|428.17|426.27|428.17|426.27|428.02|426.12|7
1731672510000|2024-11-15 12:08:30|428.1|426.2|428.03|426.13|428.14|426.24|428.01|426.11|8
1731672520000|2024-11-15 12:08:40|428.01|426.11|428.09|426.19|428.09|426.19|428.01|426.11|10
1731672530000|2024-11-15 12:08:50|428.1|426.2|428.16|426.26|428.16|426.26|428.1|426.2|7
1731672540000|2024-11-15 12:09:00|428.17|426.27|428.17|426.27|428.18|426.28|428.17|426.27|3
1731672550000|2024-11-15 12:09:10|428.16|426.26|428.07|426.17|428.21|426.31|428.06|426.16|7
1731672560000|2024-11-15 12:09:20|428.08|426.18|428.15|426.25|428.15|426.25|428.08|426.18|8
1731672570000|2024-11-15 12:09:30|428.06|426.16|428.08|426.18|428.08|426.18|428.06|426.16|3
1731672580000|2024-11-15 12:09:40|428.09|426.19|427.95|426.05|428.1|426.2|427.95|426.05|3
1731672590000|2024-11-15 12:09:50|427.94|426.04|427.95|426.05|427.95|426.05|427.92|426.02|7
1731672600000|2024-11-15 12:10:00|427.96|426.06|427.89|425.99|427.98|426.08|427.88|425.98|6
1731672610000|2024-11-15 12:10:10|427.9|426|428.13|426.23|428.13|426.23|427.9|426|9
1731672620000|2024-11-15 12:10:20|428.14|426.24|428.19|426.29|428.19|426.29|428.14|426.24|6
1731672630000|2024-11-15 12:10:30|428.2|426.3|428.37|426.47|428.38|426.48|428.2|426.3|10
1731672640000|2024-11-15 12:10:40|428.35|426.45|428.65|426.75|428.65|426.75|428.35|426.45|13
1731672650000|2024-11-15 12:10:50|428.66|426.76|429.23|427.33|429.23|427.33|428.66|426.76|15
1731672660000|2024-11-15 12:11:00|429.21|427.31|429.39|427.49|429.4|427.5|429.2|427.3|20
1731672670000|2024-11-15 12:11:10|429.4|427.5|429.45|427.55|429.45|427.55|429.31|427.41|15
1731672680000|2024-11-15 12:11:20|429.46|427.56|429.38|427.48|429.46|427.56|429.29|427.39|16
1731672690000|2024-11-15 12:11:30|429.36|427.46|429.38|427.48|429.4|427.5|429.36|427.46|7
1731672700000|2024-11-15 12:11:40|429.39|427.49|429.39|427.49|429.4|427.5|429.39|427.49|3
1731672710000|2024-11-15 12:11:50|429.34|427.44|429.41|427.51|429.41|427.51|429.34|427.44|8
1731672720000|2024-11-15 12:12:00|429.39|427.49|429.32|427.42|429.41|427.51|429.31|427.41|12
1731672730000|2024-11-15 12:12:10|429.33|427.43|429.43|427.53|429.43|427.53|429.33|427.43|11
1731672740000|2024-11-15 12:12:20|429.44|427.54|429.43|427.53|429.44|427.54|429.4|427.5|5
1731672750000|2024-11-15 12:12:30|429.44|427.54|429.53|427.63|429.53|427.63|429.44|427.54|14
1731672760000|2024-11-15 12:12:40|429.54|427.64|429.82|427.92|429.82|427.92|429.54|427.64|10
1731672770000|2024-11-15 12:12:50|429.83|427.93|430.09|428.19|430.09|428.19|429.81|427.91|14
1731672780000|2024-11-15 12:13:00|430.1|428.2|430.33|428.43|430.35|428.45|430.1|428.2|15
1731672790000|2024-11-15 12:13:10|430.34|428.44|430.63|428.73|430.63|428.73|430.34|428.44|14
1731672800000|2024-11-15 12:13:20|430.66|428.76|430.64|428.74|430.69|428.79|430.64|428.74|16
1731672810000|2024-11-15 12:13:30|430.65|428.75|430.7|428.8|430.7|428.8|430.65|428.75|7
1731672820000|2024-11-15 12:13:40|430.75|428.85|430.72|428.82|430.76|428.86|430.71|428.81|7
1731672830000|2024-11-15 12:13:50|430.73|428.83|430.82|428.92|430.97|429.07|430.7|428.8|12
1731672840000|2024-11-15 12:14:00|430.81|428.91|430.95|429.05|431.03|429.13|430.7|428.8|21
1731672850000|2024-11-15 12:14:10|431.07|429.17|431.12|429.22|431.12|429.22|430.97|429.07|10
1731672860000|2024-11-15 12:14:20|431.13|429.23|430.95|429.05|431.14|429.24|430.95|429.05|10
1731672870000|2024-11-15 12:14:30|430.94|429.04|430.95|429.05|430.98|429.08|430.93|429.03|8
1731672880000|2024-11-15 12:14:40|430.94|429.04|430.91|429.01|430.96|429.06|430.87|428.97|6
1731672890000|2024-11-15 12:14:50|430.88|428.98|430.97|429.07|431.02|429.12|430.85|428.95|8
1731672900000|2024-11-15 12:15:00|430.96|429.06|430.87|428.97|430.96|429.06|430.79|428.89|12
1731672910000|2024-11-15 12:15:10|430.91|429.01|429.96|428.06|430.91|429.01|429.96|428.06|22
1731672920000|2024-11-15 12:15:20|429.95|428.05|429.96|428.06|429.96|428.06|429.94|428.04|7
1731672930000|2024-11-15 12:15:30|429.95|428.05|430.1|428.2|430.1|428.2|429.89|427.99|9
1731672940000|2024-11-15 12:15:40|430.05|428.15|429.86|427.96|430.05|428.15|429.86|427.96|11
1731672950000|2024-11-15 12:15:50|429.8|427.9|429.59|427.69|429.8|427.9|429.53|427.63|10
1731672960000|2024-11-15 12:16:00|429.62|427.72|429.61|427.71|429.63|427.73|429.59|427.69|11
1731672970000|2024-11-15 12:16:10|429.62|427.72|429.74|427.84|429.79|427.89|429.61|427.71|14
1731672980000|2024-11-15 12:16:20|429.73|427.83|429.54|427.64|429.73|427.83|429.54|427.64|15
1731672990000|2024-11-15 12:16:30|429.55|427.65|429.4|427.5|429.56|427.66|429.37|427.47|14
1731673000000|2024-11-15 12:16:40|429.39|427.49|429.36|427.46|429.41|427.51|429.36|427.46|10
1731673010000|2024-11-15 12:16:50|429.35|427.45|429.27|427.37|429.35|427.45|429.25|427.35|5
1731673020000|2024-11-15 12:17:00|429.26|427.36|429.17|427.27|429.26|427.36|429.14|427.24|15
1731673030000|2024-11-15 12:17:10|429.18|427.28|428.96|427.06|429.2|427.3|428.95|427.05|16
1731673040000|2024-11-15 12:17:20|428.97|427.07|428.67|426.77|428.97|427.07|428.67|426.77|20
1731673050000|2024-11-15 12:17:30|428.66|426.76|428.87|426.97|428.9|427|428.58|426.68|17
1731673060000|2024-11-15 12:17:40|428.86|426.96|428.78|426.88|428.86|426.96|428.57|426.67|20
1731673070000|2024-11-15 12:17:50|428.77|426.87|428.64|426.74|428.78|426.88|428.64|426.74|17
1731673080000|2024-11-15 12:18:00|428.65|426.75|428.98|427.08|429.01|427.11|428.65|426.75|11
1731673090000|2024-11-15 12:18:10|428.99|427.09|428.7|426.8|428.99|427.09|428.7|426.8|17
1731673100000|2024-11-15 12:18:20|428.69|426.79|429.21|427.31|429.21|427.31|428.66|426.76|21
1731673110000|2024-11-15 12:18:30|429.28|427.38|429.3|427.4|429.33|427.43|429.26|427.36|12
1731673120000|2024-11-15 12:18:40|429.31|427.41|429.42|427.52|429.45|427.55|429.31|427.41|8
1731673130000|2024-11-15 12:18:50|429.41|427.51|429.47|427.57|429.49|427.59|429.4|427.5|11
1731673140000|2024-11-15 12:19:00|429.5|427.6|429.61|427.71|429.66|427.76|429.5|427.6|18
1731673150000|2024-11-15 12:19:10|429.43|427.53|429.59|427.69|429.59|427.69|429.37|427.47|19
1731673160000|2024-11-15 12:19:20|429.6|427.7|429.77|427.87|429.78|427.88|429.6|427.7|17
1731673170000|2024-11-15 12:19:30|429.83|427.93|429.79|427.89|429.83|427.93|429.71|427.81|16
1731673180000|2024-11-15 12:19:40|429.78|427.88|429.54|427.64|429.79|427.89|429.54|427.64|13
1731673190000|2024-11-15 12:19:50|429.53|427.63|429.58|427.68|429.68|427.78|429.53|427.63|16
1731673200000|2024-11-15 12:20:00|429.59|427.69|429.27|427.37|429.59|427.69|429.27|427.37|13
1731673210000|2024-11-15 12:20:10|429.26|427.36|429.24|427.34|429.28|427.38|429.22|427.32|19
1731673220000|2024-11-15 12:20:20|429.25|427.35|429.21|427.31|429.34|427.44|429.21|427.31|9
1731673230000|2024-11-15 12:20:30|429.2|427.3|429.21|427.31|429.27|427.37|429.09|427.19|17
1731673240000|2024-11-15 12:20:40|429.2|427.3|428.99|427.09|429.2|427.3|428.94|427.04|14
1731673250000|2024-11-15 12:20:50|429|427.1|429.12|427.22|429.13|427.23|429|427.1|9
1731673260000|2024-11-15 12:21:00|429.17|427.27|429.09|427.19|429.29|427.39|429.09|427.19|12
1731673270000|2024-11-15 12:21:10|429.1|427.2|429.19|427.29|429.19|427.29|429.1|427.2|8
1731673280000|2024-11-15 12:21:20|429.2|427.3|429.3|427.4|429.3|427.4|429.2|427.3|5
1731673290000|2024-11-15 12:21:30|429.31|427.41|429.22|427.32|429.31|427.41|429.15|427.25|8
1731673300000|2024-11-15 12:21:40|429.32|427.42|429.12|427.22|429.32|427.42|429.12|427.22|9
1731673310000|2024-11-15 12:21:50|429.06|427.16|428.95|427.05|429.08|427.18|428.9|427|13
1731673320000|2024-11-15 12:22:00|428.9|427|428.54|426.64|428.9|427|428.52|426.62|16
1731673330000|2024-11-15 12:22:10|428.55|426.65|428.49|426.59|428.68|426.78|428.49|426.59|12
1731673340000|2024-11-15 12:22:20|428.52|426.62|428.31|426.41|428.56|426.66|428.3|426.4|20
1731673350000|2024-11-15 12:22:30|428.3|426.4|428.5|426.6|428.55|426.65|428.29|426.39|16
1731673360000|2024-11-15 12:22:40|428.51|426.61|428.61|426.71|428.65|426.75|428.51|426.61|12
1731673370000|2024-11-15 12:22:50|428.6|426.7|428.57|426.67|428.6|426.7|428.56|426.66|7
1731673380000|2024-11-15 12:23:00|428.58|426.68|428.5|426.6|428.58|426.68|428.49|426.59|6
1731673390000|2024-11-15 12:23:10|428.49|426.59|428.55|426.65|428.55|426.65|428.45|426.55|8
1731673400000|2024-11-15 12:23:20|428.56|426.66|428.38|426.48|428.61|426.71|428.38|426.48|10
1731673410000|2024-11-15 12:23:30|428.4|426.5|428.38|426.48|428.42|426.52|428.38|426.48|8
1731673420000|2024-11-15 12:23:40|428.33|426.43|428.29|426.39|428.4|426.5|428.23|426.33|9
1731673430000|2024-11-15 12:23:50|428.28|426.38|428.05|426.15|428.28|426.38|428.05|426.15|8
1731673440000|2024-11-15 12:24:00|428.07|426.17|428.05|426.15|428.08|426.18|428.05|426.15|4
1731673450000|2024-11-15 12:24:10|428|426.1|428.01|426.11|428.03|426.13|427.99|426.09|6
1731673460000|2024-11-15 12:24:20|428|426.1|427.85|425.95|428|426.1|427.81|425.91|13
1731673470000|2024-11-15 12:24:30|427.87|425.97|427.87|425.97|427.87|425.97|427.85|425.95|6
1731673480000|2024-11-15 12:24:40|427.86|425.96|427.84|425.94|427.88|425.98|427.84|425.94|9
1731673490000|2024-11-15 12:24:50|427.83|425.93|427.88|425.98|427.88|425.98|427.83|425.93|5
1731673500000|2024-11-15 12:25:00|427.89|425.99|427.91|426.01|427.91|426.01|427.85|425.95|9
1731673510000|2024-11-15 12:25:10|427.88|425.98|428.18|426.28|428.18|426.28|427.86|425.96|9
1731673520000|2024-11-15 12:25:20|428.19|426.29|428.23|426.33|428.23|426.33|428.19|426.29|9
1731673530000|2024-11-15 12:25:30|428.24|426.34|428.31|426.41|428.31|426.41|428.24|426.34|14
1731673540000|2024-11-15 12:25:40|428.32|426.42|428.68|426.78|428.69|426.79|428.32|426.42|10
1731673550000|2024-11-15 12:25:50|428.69|426.79|428.72|426.82|428.72|426.82|428.68|426.78|8
1731673560000|2024-11-15 12:26:00|428.74|426.84|428.96|427.06|428.96|427.06|428.71|426.81|8
1731673570000|2024-11-15 12:26:10|428.97|427.07|428.92|427.02|428.97|427.07|428.91|427.01|5
1731673580000|2024-11-15 12:26:20|428.91|427.01|428.82|426.92|428.91|427.01|428.82|426.92|10
1731673590000|2024-11-15 12:26:30|428.81|426.91|428.68|426.78|428.81|426.91|428.68|426.78|12
1731673600000|2024-11-15 12:26:40|428.67|426.77|428.61|426.71|428.68|426.78|428.61|426.71|9
1731673610000|2024-11-15 12:26:50|428.6|426.7|428.55|426.65|428.66|426.76|428.55|426.65|9
1731673620000|2024-11-15 12:27:00|428.54|426.64|428.69|426.79|428.69|426.79|428.54|426.64|5
1731673630000|2024-11-15 12:27:10|428.68|426.78|428.55|426.65|428.68|426.78|428.46|426.56|7
1731673640000|2024-11-15 12:27:20|428.54|426.64|428.32|426.42|428.54|426.64|428.32|426.42|8
1731673650000|2024-11-15 12:27:30|428.31|426.41|428.32|426.42|428.34|426.44|428.3|426.4|7
1731673660000|2024-11-15 12:27:40|428.33|426.43|428.38|426.48|428.38|426.48|428.33|426.43|2
1731673670000|2024-11-15 12:27:50|428.39|426.49|428.27|426.37|428.4|426.5|428.27|426.37|9
1731673680000|2024-11-15 12:28:00|428.28|426.38|428.3|426.4|428.31|426.41|428.28|426.38|8
1731673690000|2024-11-15 12:28:10|428.31|426.41|428.51|426.61|428.51|426.61|428.31|426.41|9
1731673700000|2024-11-15 12:28:20|428.5|426.6|428.64|426.74|428.65|426.75|428.5|426.6|5
1731673710000|2024-11-15 12:28:30|428.65|426.75|428.66|426.76|428.67|426.77|428.65|426.75|4
1731673720000|2024-11-15 12:28:40|428.62|426.72|428.46|426.56|428.63|426.73|428.43|426.53|15
1731673730000|2024-11-15 12:28:50|428.47|426.57|428.47|426.57|428.48|426.58|428.47|426.57|3
1731673740000|2024-11-15 12:29:00|428.46|426.56|428.41|426.51|428.46|426.56|428.41|426.51|3
1731673750000|2024-11-15 12:29:10|428.4|426.5|428.41|426.51|428.41|426.51|428.4|426.5|2
1731673760000|2024-11-15 12:29:20|428.42|426.52|428.49|426.59|428.58|426.68|428.42|426.52|12
1731673770000|2024-11-15 12:29:30|428.5|426.6|428.5|426.6|428.51|426.61|428.49|426.59|4
1731673780000|2024-11-15 12:29:40|428.51|426.61|428.67|426.77|428.69|426.79|428.51|426.61|9
1731673790000|2024-11-15 12:29:50|428.68|426.78|428.77|426.87|428.81|426.91|428.68|426.78|8
1731673800000|2024-11-15 12:30:00|428.8|426.9|428.6|426.7|428.8|426.9|428.58|426.68|11
1731673810000|2024-11-15 12:30:10|428.59|426.69|428.51|426.61|428.59|426.69|428.5|426.6|6
1731673820000|2024-11-15 12:30:20|428.47|426.57|428.32|426.42|428.47|426.57|428.32|426.42|12
1731673830000|2024-11-15 12:30:30|428.31|426.41|428.12|426.22|428.31|426.41|428.12|426.22|10
1731673840000|2024-11-15 12:30:40|428.06|426.16|428.07|426.17|428.08|426.18|428.04|426.14|9
1731673850000|2024-11-15 12:30:50|428.08|426.18|428.12|426.22|428.12|426.22|428.08|426.18|4
1731673860000|2024-11-15 12:31:00|428.13|426.23|428.16|426.26|428.22|426.32|428.09|426.19|7
1731673870000|2024-11-15 12:31:10|428.15|426.25|428.11|426.21|428.15|426.25|428.11|426.21|3
1731673880000|2024-11-15 12:31:20|428|426.1|427.63|425.73|428|426.1|427.63|425.73|15
1731673890000|2024-11-15 12:31:30|427.57|425.67|427.39|425.49|427.57|425.67|427.36|425.46|17
1731673900000|2024-11-15 12:31:40|427.38|425.48|427.38|425.48|427.39|425.49|427.3|425.4|10
1731673910000|2024-11-15 12:31:50|427.35|425.45|427.28|425.38|427.35|425.45|427.26|425.36|8
1731673920000|2024-11-15 12:32:00|427.29|425.39|427.19|425.29|427.38|425.48|427.19|425.29|16
1731673930000|2024-11-15 12:32:10|427.28|425.38|427.28|425.38|427.35|425.45|427.2|425.3|9
1731673940000|2024-11-15 12:32:20|427.36|425.46|427.53|425.63|427.55|425.65|427.29|425.39|17
1731673950000|2024-11-15 12:32:30|427.54|425.64|427.76|425.86|427.79|425.89|427.54|425.64|11
1731673960000|2024-11-15 12:32:40|427.78|425.88|427.75|425.85|427.78|425.88|427.75|425.85|6
1731673970000|2024-11-15 12:32:50|427.76|425.86|427.66|425.76|427.85|425.95|427.64|425.74|12
1731673980000|2024-11-15 12:33:00|427.65|425.75|427.84|425.94|427.84|425.94|427.65|425.75|9
1731673990000|2024-11-15 12:33:10|427.85|425.95|427.89|425.99|427.89|425.99|427.85|425.95|5
1731674000000|2024-11-15 12:33:20|427.9|426|427.9|426|427.92|426.02|427.89|425.99|7
1731674010000|2024-11-15 12:33:30|427.89|425.99|427.82|425.92|427.9|426|427.7|425.8|12
1731674020000|2024-11-15 12:33:40|427.81|425.91|427.77|425.87|427.9|426|427.77|425.87|10
1731674030000|2024-11-15 12:33:50|427.78|425.88|427.45|425.55|427.79|425.89|427.45|425.55|22
1731674040000|2024-11-15 12:34:00|427.44|425.54|427.39|425.49|427.53|425.63|427.33|425.43|12
1731674050000|2024-11-15 12:34:10|427.4|425.5|427.37|425.47|427.41|425.51|427.36|425.46|11
1731674060000|2024-11-15 12:34:20|427.28|425.38|427.26|425.36|427.28|425.38|427.18|425.28|10
1731674070000|2024-11-15 12:34:30|427.27|425.37|427.46|425.56|427.46|425.56|427.27|425.37|6
1731674080000|2024-11-15 12:34:40|427.47|425.57|427.71|425.81|427.71|425.81|427.47|425.57|10
1731674090000|2024-11-15 12:34:50|427.72|425.82|427.79|425.89|427.79|425.89|427.71|425.81|9
1731674100000|2024-11-15 12:35:00|427.8|425.9|427.96|426.06|427.98|426.08|427.8|425.9|20
1731674110000|2024-11-15 12:35:10|427.93|426.03|427.96|426.06|427.97|426.07|427.93|426.03|8
1731674120000|2024-11-15 12:35:20|427.97|426.07|427.9|426|428.06|426.16|427.9|426|5
1731674130000|2024-11-15 12:35:30|427.91|426.01|428.01|426.11|428.18|426.28|427.91|426.01|7
1731674140000|2024-11-15 12:35:40|428.02|426.12|427.86|425.96|428.06|426.16|427.85|425.95|9
1731674150000|2024-11-15 12:35:50|427.85|425.95|427.46|425.56|427.85|425.95|427.44|425.54|19
1731674160000|2024-11-15 12:36:00|427.45|425.55|427.24|425.34|427.5|425.6|427.19|425.29|21
1731674170000|2024-11-15 12:36:10|427.25|425.35|427.36|425.46|427.38|425.48|427.25|425.35|9
1731674180000|2024-11-15 12:36:20|427.37|425.47|427.27|425.37|427.48|425.58|427.27|425.37|8
1731674190000|2024-11-15 12:36:30|427.26|425.36|426.94|425.04|427.32|425.42|426.94|425.04|22
1731674200000|2024-11-15 12:36:40|426.99|425.09|426.59|424.69|426.99|425.09|426.59|424.69|20
1731674210000|2024-11-15 12:36:50|426.58|424.68|426.59|424.69|426.62|424.72|426.56|424.66|10
1731674220000|2024-11-15 12:37:00|426.6|424.7|427.04|425.14|427.04|425.14|426.6|424.7|19
1731674230000|2024-11-15 12:37:10|427.05|425.15|427.21|425.31|427.24|425.34|427.05|425.15|14
1731674240000|2024-11-15 12:37:20|427.25|425.35|427.38|425.48|427.38|425.48|427.2|425.3|10
1731674250000|2024-11-15 12:37:30|427.39|425.49|427.43|425.53|427.43|425.53|427.39|425.49|9
1731674260000|2024-11-15 12:37:40|427.44|425.54|427.72|425.82|427.73|425.83|427.44|425.54|13
1731674270000|2024-11-15 12:37:50|427.73|425.83|427.73|425.83|427.77|425.87|427.72|425.82|11
1731674280000|2024-11-15 12:38:00|427.74|425.84|427.53|425.63|427.74|425.84|427.53|425.63|8
1731674290000|2024-11-15 12:38:10|427.54|425.64|427.76|425.86|427.76|425.86|427.54|425.64|5
1731674300000|2024-11-15 12:38:20|427.77|425.87|427.94|426.04|427.97|426.07|427.77|425.87|14
1731674310000|2024-11-15 12:38:30|427.97|426.07|427.94|426.04|427.99|426.09|427.89|425.99|10
1731674320000|2024-11-15 12:38:40|427.93|426.03|427.96|426.06|427.96|426.06|427.91|426.01|9
1731674330000|2024-11-15 12:38:50|427.99|426.09|427.75|425.85|427.99|426.09|427.73|425.83|10
1731674340000|2024-11-15 12:39:00|427.57|425.67|427.56|425.66|427.57|425.67|427.56|425.66|4
1731674350000|2024-11-15 12:39:10|427.59|425.69|427.59|425.69|427.63|425.73|427.56|425.66|12
1731674360000|2024-11-15 12:39:20|427.6|425.7|427.65|425.75|427.67|425.77|427.6|425.7|7
1731674370000|2024-11-15 12:39:30|427.55|425.65|427.53|425.63|427.64|425.74|427.52|425.62|11
1731674380000|2024-11-15 12:39:40|427.51|425.61|427.53|425.63|427.53|425.63|427.49|425.59|7
1731674390000|2024-11-15 12:39:50|427.56|425.66|427.65|425.75|427.69|425.79|427.55|425.65|7
1731674400000|2024-11-15 12:40:00|427.64|425.74|427.69|425.79|427.7|425.8|427.62|425.72|12
1731674410000|2024-11-15 12:40:10|427.71|425.81|427.57|425.67|427.71|425.81|427.56|425.66|9
1731674420000|2024-11-15 12:40:20|427.59|425.69|427.46|425.56|427.6|425.7|427.44|425.54|19
1731674430000|2024-11-15 12:40:30|427.47|425.57|427.25|425.35|427.48|425.58|427.14|425.24|10
1731674440000|2024-11-15 12:40:40|427.24|425.34|427.74|425.84|427.92|426.02|427.24|425.34|21
1731674450000|2024-11-15 12:40:50|427.73|425.83|427.54|425.64|427.73|425.83|427.51|425.61|11
1731674460000|2024-11-15 12:41:00|427.53|425.63|427.3|425.4|427.53|425.63|427.27|425.37|17
1731674470000|2024-11-15 12:41:10|427.31|425.41|427.72|425.82|427.73|425.83|427.31|425.41|16
1731674480000|2024-11-15 12:41:20|427.73|425.83|427.63|425.73|427.73|425.83|427.63|425.73|9
1731674490000|2024-11-15 12:41:30|427.62|425.72|427.58|425.68|427.62|425.72|427.52|425.62|18
1731674500000|2024-11-15 12:41:40|427.57|425.67|427.58|425.68|427.59|425.69|427.55|425.65|7
1731674510000|2024-11-15 12:41:50|427.57|425.67|427.56|425.66|427.59|425.69|427.56|425.66|8
1731674520000|2024-11-15 12:42:00|427.55|425.65|428.07|426.17|428.08|426.18|427.55|425.65|17
1731674530000|2024-11-15 12:42:10|428.06|426.16|428.06|426.16|428.07|426.17|428.06|426.16|7
1731674540000|2024-11-15 12:42:20|428.05|426.15|428.07|426.17|428.07|426.17|428.05|426.15|7
1731674550000|2024-11-15 12:42:30|428.06|426.16|427.97|426.07|428.06|426.16|427.97|426.07|7
1731674560000|2024-11-15 12:42:40|427.96|426.06|427.77|425.87|428.02|426.12|427.77|425.87|15
1731674570000|2024-11-15 12:42:50|427.74|425.84|427.74|425.84|427.77|425.87|427.73|425.83|6
1731674580000|2024-11-15 12:43:00|427.73|425.83|427.76|425.86|427.78|425.88|427.71|425.81|12
1731674590000|2024-11-15 12:43:10|427.7|425.8|427.89|425.99|427.89|425.99|427.7|425.8|7
1731674600000|2024-11-15 12:43:20|427.88|425.98|427.95|426.05|427.95|426.05|427.87|425.97|10
1731674610000|2024-11-15 12:43:30|427.96|426.06|427.96|426.06|427.96|426.06|427.96|426.06|1
1731674620000|2024-11-15 12:43:40|428.15|426.25|428.19|426.29|428.21|426.31|428.14|426.24|10
1731674630000|2024-11-15 12:43:50|428.2|426.3|428.05|426.15|428.25|426.35|428.05|426.15|9
1731674640000|2024-11-15 12:44:00|428.18|426.28|428.19|426.29|428.19|426.29|428.16|426.26|6
1731674650000|2024-11-15 12:44:10|428.18|426.28|428.39|426.49|428.39|426.49|428.18|426.28|8
1731674660000|2024-11-15 12:44:20|428.4|426.5|428.35|426.45|428.42|426.52|428.35|426.45|7
1731674670000|2024-11-15 12:44:30|428.34|426.44|428.25|426.35|428.34|426.44|428.25|426.35|2
1731674680000|2024-11-15 12:44:40|428.26|426.36|428.36|426.46|428.44|426.54|428.26|426.36|11
1731674690000|2024-11-15 12:44:50|428.35|426.45|428.31|426.41|428.35|426.45|428.31|426.41|5
1731674700000|2024-11-15 12:45:00|428.3|426.4|428.29|426.39|428.31|426.41|428.21|426.31|10
1731674710000|2024-11-15 12:45:10|428.3|426.4|428.45|426.55|428.45|426.55|428.3|426.4|7
1731674720000|2024-11-15 12:45:20|428.44|426.54|428.42|426.52|428.5|426.6|428.42|426.52|6
1731674730000|2024-11-15 12:45:30|428.41|426.51|428.36|426.46|428.42|426.52|428.35|426.45|6
1731674740000|2024-11-15 12:45:40|428.37|426.47|428.46|426.56|428.47|426.57|428.37|426.47|6
1731674750000|2024-11-15 12:45:50|428.47|426.57|428.5|426.6|428.5|426.6|428.47|426.57|4
1731674760000|2024-11-15 12:46:00|428.58|426.68|428.71|426.81|428.75|426.85|428.55|426.65|14
1731674770000|2024-11-15 12:46:10|428.72|426.82|428.57|426.67|428.72|426.82|428.57|426.67|8
1731674780000|2024-11-15 12:46:20|428.56|426.66|428.53|426.63|428.56|426.66|428.53|426.63|6
1731674790000|2024-11-15 12:46:30|428.42|426.52|428.33|426.43|428.42|426.52|428.33|426.43|2
1731674800000|2024-11-15 12:46:40|428.32|426.42|428.33|426.43|428.33|426.43|428.32|426.42|2
1731674810000|2024-11-15 12:46:50|428.31|426.41|428.31|426.41|428.31|426.41|428.3|426.4|3
1731674820000|2024-11-15 12:47:00|428.3|426.4|428.41|426.51|428.41|426.51|428.3|426.4|7
1731674830000|2024-11-15 12:47:10|428.4|426.5|428.2|426.3|428.41|426.51|428.19|426.29|12
1731674840000|2024-11-15 12:47:20|428.19|426.29|428.18|426.28|428.19|426.29|428.18|426.28|2
1731674850000|2024-11-15 12:47:30|428.23|426.33|428.15|426.25|428.23|426.33|428.15|426.25|7
1731674860000|2024-11-15 12:47:40|428.14|426.24|428.23|426.33|428.23|426.33|428.09|426.19|8
1731674870000|2024-11-15 12:47:50|428.24|426.34|428.3|426.4|428.35|426.45|428.24|426.34|9
1731674880000|2024-11-15 12:48:00|428.29|426.39|428.49|426.59|428.52|426.62|428.29|426.39|10
1731674890000|2024-11-15 12:48:10|428.48|426.58|428.55|426.65|428.55|426.65|428.41|426.51|10
1731674900000|2024-11-15 12:48:20|428.53|426.63|428.52|426.62|428.54|426.64|428.51|426.61|6
1731674910000|2024-11-15 12:48:30|428.53|426.63|428.7|426.8|428.71|426.81|428.53|426.63|5
1731674920000|2024-11-15 12:48:40|428.71|426.81|428.72|426.82|428.72|426.82|428.71|426.81|2
1731674930000|2024-11-15 12:48:50|428.85|426.95|428.84|426.94|428.85|426.95|428.77|426.87|10
1731674940000|2024-11-15 12:49:00|428.83|426.93|429.21|427.31|429.21|427.31|428.83|426.93|17
1731674950000|2024-11-15 12:49:10|429.27|427.37|429.06|427.16|429.27|427.37|429.05|427.15|8
1731674960000|2024-11-15 12:49:20|429.07|427.17|429.04|427.14|429.08|427.18|429.04|427.14|6
1731674970000|2024-11-15 12:49:30|429.05|427.15|429.04|427.14|429.05|427.15|429.03|427.13|4
1731674980000|2024-11-15 12:49:40|429.03|427.13|428.64|426.74|429.03|427.13|428.64|426.74|16
1731674990000|2024-11-15 12:49:50|428.63|426.73|428.01|426.11|428.63|426.73|427.99|426.09|21
1731675000000|2024-11-15 12:50:00|428.02|426.12|428.39|426.49|428.44|426.54|428.02|426.12|18
1731675010000|2024-11-15 12:50:10|428.38|426.48|428.46|426.56|428.46|426.56|428.38|426.48|6
1731675020000|2024-11-15 12:50:20|428.21|426.31|428.05|426.15|428.21|426.31|428.05|426.15|15
1731675030000|2024-11-15 12:50:30|428.04|426.14|427.99|426.09|428.12|426.22|427.99|426.09|8
1731675040000|2024-11-15 12:50:40|427.95|426.05|427.69|425.79|427.95|426.05|427.69|425.79|14
1731675050000|2024-11-15 12:50:50|427.72|425.82|427.22|425.32|427.72|425.82|427.22|425.32|19
1731675060000|2024-11-15 12:51:00|427.24|425.34|427.96|426.06|427.96|426.06|427.24|425.34|23
1731675070000|2024-11-15 12:51:10|427.97|426.07|427.97|426.07|427.97|426.07|427.95|426.05|5
1731675080000|2024-11-15 12:51:20|428.08|426.18|428.43|426.53|428.43|426.53|428.07|426.17|10
1731675090000|2024-11-15 12:51:30|428.42|426.52|428.44|426.54|428.46|426.56|428.42|426.52|15
1731675100000|2024-11-15 12:51:40|428.45|426.55|428.43|426.53|428.46|426.56|428.43|426.53|8
1731675110000|2024-11-15 12:51:50|428.5|426.6|428.28|426.38|428.51|426.61|428.27|426.37|16
1731675120000|2024-11-15 12:52:00|428.27|426.37|428.2|426.3|428.28|426.38|428.12|426.22|12
1731675130000|2024-11-15 12:52:10|428.21|426.31|428.22|426.32|428.22|426.32|428.2|426.3|4
1731675140000|2024-11-15 12:52:20|428.21|426.31|428.13|426.23|428.3|426.4|428.11|426.21|10
1731675150000|2024-11-15 12:52:30|428.1|426.2|427.94|426.04|428.1|426.2|427.94|426.04|11
1731675160000|2024-11-15 12:52:40|427.95|426.05|427.95|426.05|427.99|426.09|427.95|426.05|3
1731675170000|2024-11-15 12:52:50|427.96|426.06|427.96|426.06|427.96|426.06|427.96|426.06|1
1731675180000|2024-11-15 12:53:00|427.97|426.07|427.89|425.99|427.97|426.07|427.87|425.97|6
1731675190000|2024-11-15 12:53:10|427.88|425.98|427.83|425.93|427.88|425.98|427.83|425.93|6
1731675200000|2024-11-15 12:53:20|427.82|425.92|427.79|425.89|427.82|425.92|427.79|425.89|8
1731675210000|2024-11-15 12:53:30|427.94|426.04|428.04|426.14|428.05|426.15|427.94|426.04|5
1731675220000|2024-11-15 12:53:40|428.03|426.13|428.03|426.13|428.03|426.13|428.02|426.12|3
1731675230000|2024-11-15 12:53:50|427.98|426.08|427.97|426.07|427.98|426.08|427.95|426.05|4
1731675240000|2024-11-15 12:54:00|427.94|426.04|427.92|426.02|427.95|426.05|427.92|426.02|6
1731675250000|2024-11-15 12:54:10|427.91|426.01|428.17|426.27|428.23|426.33|427.91|426.01|15
1731675260000|2024-11-15 12:54:20|428.18|426.28|428.37|426.47|428.41|426.51|428.18|426.28|9
1731675270000|2024-11-15 12:54:30|428.36|426.46|428.36|426.46|428.36|426.46|428.35|426.45|3
1731675280000|2024-11-15 12:54:40|428.35|426.45|428.3|426.4|428.35|426.45|428.29|426.39|3
1731675290000|2024-11-15 12:54:50|428.31|426.41|428.28|426.38|428.36|426.46|428.26|426.36|6
1731675300000|2024-11-15 12:55:00|428.27|426.37|428.06|426.16|428.27|426.37|428.05|426.15|13
1731675310000|2024-11-15 12:55:10|428.05|426.15|427.99|426.09|428.05|426.15|427.99|426.09|3
1731675320000|2024-11-15 12:55:20|428.01|426.11|427.88|425.98|428.01|426.11|427.88|425.98|8
1731675330000|2024-11-15 12:55:30|427.89|425.99|427.76|425.86|427.89|425.99|427.76|425.86|11
1731675340000|2024-11-15 12:55:40|427.75|425.85|427.77|425.87|427.77|425.87|427.75|425.85|3
1731675350000|2024-11-15 12:55:50|427.78|425.88|427.83|425.93|427.83|425.93|427.78|425.88|6
1731675360000|2024-11-15 12:56:00|427.82|425.92|427.88|425.98|428|426.1|427.82|425.92|7
1731675370000|2024-11-15 12:56:10|427.89|425.99|427.9|426|427.9|426|427.89|425.99|2
1731675380000|2024-11-15 12:56:20|428.05|426.15|427.94|426.04|428.05|426.15|427.94|426.04|7
1731675390000|2024-11-15 12:56:30|427.93|426.03|427.99|426.09|427.99|426.09|427.92|426.02|9
1731675400000|2024-11-15 12:56:40|428|426.1|428.18|426.28|428.18|426.28|428|426.1|9
1731675410000|2024-11-15 12:56:50|428.19|426.29|428.35|426.45|428.46|426.56|428.19|426.29|13
1731675420000|2024-11-15 12:57:00|428.36|426.46|428.35|426.45|428.43|426.53|428.35|426.45|12
1731675430000|2024-11-15 12:57:10|428.34|426.44|428.27|426.37|428.37|426.47|428.27|426.37|15
1731675440000|2024-11-15 12:57:20|428.28|426.38|428.25|426.35|428.28|426.38|428.24|426.34|3
1731675450000|2024-11-15 12:57:30|428.24|426.34|428.39|426.49|428.39|426.49|428.24|426.34|5
1731675460000|2024-11-15 12:57:40|428.31|426.41|428.45|426.55|428.45|426.55|428.23|426.33|15
1731675470000|2024-11-15 12:57:50|428.5|426.6|428.74|426.84|428.74|426.84|428.5|426.6|13
1731675480000|2024-11-15 12:58:00|428.75|426.85|428.79|426.89|428.79|426.89|428.75|426.85|5
1731675490000|2024-11-15 12:58:10|428.78|426.88|428.98|427.08|428.98|427.08|428.78|426.88|5
1731675500000|2024-11-15 12:58:20|428.97|427.07|428.1|426.2|428.97|427.07|428.1|426.2|10
1731675510000|2024-11-15 12:58:30|428.09|426.19|428.24|426.34|428.34|426.44|428.06|426.16|16
1731675520000|2024-11-15 12:58:40|428.34|426.44|428.34|426.44|428.34|426.44|428.32|426.42|5
1731675530000|2024-11-15 12:58:50|428.33|426.43|428.29|426.39|428.33|426.43|428.2|426.3|15
1731675540000|2024-11-15 12:59:00|428.28|426.38|428.36|426.46|428.37|426.47|428.28|426.38|9
1731675550000|2024-11-15 12:59:10|428.37|426.47|428.9|427|428.9|427|428.37|426.47|19
1731675560000|2024-11-15 12:59:20|428.91|427.01|428.93|427.03|428.94|427.04|428.9|427|9
1731675570000|2024-11-15 12:59:30|428.94|427.04|429.09|427.19|429.09|427.19|428.94|427.04|5
1731675580000|2024-11-15 12:59:40|429.1|427.2|429.08|427.18|429.1|427.2|429.08|427.18|2
1731675590000|2024-11-15 12:59:50|429.13|427.23|429.21|427.31|429.23|427.33|429.13|427.23|4
1731675600000|2024-11-15 13:00:00|429.22|427.32|429.55|427.65|429.55|427.65|429.22|427.32|15
1731675610000|2024-11-15 13:00:10|429.53|427.63|429.71|427.81|429.71|427.81|429.53|427.63|11
1731675620000|2024-11-15 13:00:20|429.72|427.82|429.22|427.32|429.92|428.02|429.22|427.32|19
1731675630000|2024-11-15 13:00:30|429.23|427.33|429.16|427.26|429.24|427.34|429.15|427.25|6
1731675640000|2024-11-15 13:00:40|429.14|427.24|429.07|427.17|429.16|427.26|429.04|427.14|12
1731675650000|2024-11-15 13:00:50|429.08|427.18|428.81|426.91|429.08|427.18|428.81|426.91|11
1731675660000|2024-11-15 13:01:00|428.2|426.3|428.19|426.29|428.47|426.57|428.09|426.19|18
1731675670000|2024-11-15 13:01:10|428.2|426.3|429.02|427.12|429.02|427.12|428.2|426.3|28
1731675680000|2024-11-15 13:01:20|429.03|427.13|429.02|427.12|429.05|427.15|429.01|427.11|9
1731675690000|2024-11-15 13:01:30|429|427.1|429.08|427.18|429.08|427.18|429|427.1|8
1731675700000|2024-11-15 13:01:40|429.09|427.19|429.15|427.25|429.15|427.25|429.08|427.18|11
1731675710000|2024-11-15 13:01:50|429.16|427.26|429.56|427.66|429.56|427.66|429.16|427.26|12
1731675720000|2024-11-15 13:02:00|429.57|427.67|429.53|427.63|429.57|427.67|429.37|427.47|17
1731675730000|2024-11-15 13:02:10|429.54|427.64|429.71|427.81|429.71|427.81|429.54|427.64|14
1731675740000|2024-11-15 13:02:20|429.72|427.82|429.77|427.87|429.77|427.87|429.7|427.8|10
1731675750000|2024-11-15 13:02:30|429.7|427.8|429.4|427.5|429.72|427.82|429.36|427.46|17
1731675760000|2024-11-15 13:02:40|429.41|427.51|429.49|427.59|429.5|427.6|429.4|427.5|14
1731675770000|2024-11-15 13:02:50|429.47|427.57|429.52|427.62|429.52|427.62|429.47|427.57|6
1731675780000|2024-11-15 13:03:00|429.53|427.63|429.31|427.41|429.53|427.63|429.31|427.41|13
1731675790000|2024-11-15 13:03:10|429.27|427.37|428.83|426.93|429.28|427.38|428.7|426.8|15
1731675800000|2024-11-15 13:03:20|428.79|426.89|428.54|426.64|428.79|426.89|428.54|426.64|11
1731675810000|2024-11-15 13:03:30|428.52|426.62|428.11|426.21|428.52|426.62|428.09|426.19|13
1731675820000|2024-11-15 13:03:40|428.1|426.2|428.09|426.19|428.12|426.22|428.07|426.17|10
1731675830000|2024-11-15 13:03:50|428.08|426.18|428.32|426.42|428.32|426.42|428.08|426.18|10
1731675840000|2024-11-15 13:04:00|428.33|426.43|428.65|426.75|428.65|426.75|428.33|426.43|26
1731675850000|2024-11-15 13:04:10|428.66|426.76|428.61|426.71|428.66|426.76|428.6|426.7|8
1731675860000|2024-11-15 13:04:20|428.62|426.72|428.53|426.63|428.62|426.72|428.53|426.63|6
1731675870000|2024-11-15 13:04:30|428.49|426.59|428.43|426.53|428.49|426.59|428.34|426.44|14
1731675880000|2024-11-15 13:04:40|428.52|426.62|429.15|427.25|429.15|427.25|428.52|426.62|22
1731675890000|2024-11-15 13:04:50|429.16|427.26|429.28|427.38|429.28|427.38|429.16|427.26|16
1731675900000|2024-11-15 13:05:00|429.29|427.39|429.65|427.75|429.65|427.75|429.29|427.39|22
1731675910000|2024-11-15 13:05:10|429.66|427.76|429.78|427.88|429.78|427.88|429.66|427.76|13
1731675920000|2024-11-15 13:05:20|429.92|428.02|430.09|428.19|430.1|428.2|429.83|427.93|18
1731675930000|2024-11-15 13:05:30|430.25|428.35|430.24|428.34|430.25|428.35|430.23|428.33|7
1731675940000|2024-11-15 13:05:40|430.25|428.35|430.27|428.37|430.28|428.38|430.25|428.35|4
1731675950000|2024-11-15 13:05:50|430.26|428.36|430.15|428.25|430.27|428.37|430.12|428.22|12
1731675960000|2024-11-15 13:06:00|430.08|428.18|430.29|428.39|430.29|428.39|430.07|428.17|15
1731675970000|2024-11-15 13:06:10|430.3|428.4|430.19|428.29|430.32|428.42|430.14|428.24|12
1731675980000|2024-11-15 13:06:20|430.18|428.28|430.43|428.53|430.43|428.53|430.18|428.28|17
1731675990000|2024-11-15 13:06:30|430.53|428.63|430.59|428.69|430.59|428.69|430.52|428.62|11
1731676000000|2024-11-15 13:06:40|430.6|428.7|430.69|428.79|430.69|428.79|430.57|428.67|13
1731676010000|2024-11-15 13:06:50|430.7|428.8|430.78|428.88|430.78|428.88|430.68|428.78|7
1731676020000|2024-11-15 13:07:00|430.79|428.89|430.9|429|430.9|429|430.79|428.89|6
1731676030000|2024-11-15 13:07:10|430.91|429.01|430.98|429.08|430.98|429.08|430.91|429.01|10
1731676040000|2024-11-15 13:07:20|430.99|429.09|431.02|429.12|431.02|429.12|430.99|429.09|4
1731676050000|2024-11-15 13:07:30|431.03|429.13|430.35|428.45|431.03|429.13|429.75|427.85|10
1731676060000|2024-11-15 13:07:40|430.2|428.3|428.9|427|430.2|428.3|428.79|426.89|26
1731676070000|2024-11-15 13:07:50|428.91|427.01|428.98|427.08|429.05|427.15|428.91|427.01|19
1731676080000|2024-11-15 13:08:00|428.97|427.07|429.01|427.11|429.01|427.11|428.96|427.06|9
1731676090000|2024-11-15 13:08:10|429.02|427.12|429.27|427.37|429.27|427.37|429.02|427.12|16
1731676100000|2024-11-15 13:08:20|429.26|427.36|429.05|427.15|429.27|427.37|429.04|427.14|18
1731676110000|2024-11-15 13:08:30|429.06|427.16|429.16|427.26|429.16|427.26|429.05|427.15|15
1731676120000|2024-11-15 13:08:40|429.17|427.27|429.06|427.16|429.17|427.27|429.04|427.14|6
1731676130000|2024-11-15 13:08:50|429.07|427.17|429.09|427.19|429.09|427.19|429.07|427.17|6
1731676140000|2024-11-15 13:09:00|429.1|427.2|429.33|427.43|429.33|427.43|429.1|427.2|13
1731676150000|2024-11-15 13:09:10|429.31|427.41|429.45|427.55|429.45|427.55|429.31|427.41|9
1731676160000|2024-11-15 13:09:20|429.46|427.56|429.79|427.89|429.79|427.89|429.46|427.56|8
1731676170000|2024-11-15 13:09:30|429.77|427.87|429.92|428.02|429.92|428.02|429.77|427.87|14
1731676180000|2024-11-15 13:09:40|430.06|428.16|429.94|428.04|430.1|428.2|429.9|428|16
1731676190000|2024-11-15 13:09:50|429.95|428.05|429.94|428.04|430.08|428.18|429.94|428.04|18
1731676200000|2024-11-15 13:10:00|429.95|428.05|429.8|427.9|429.95|428.05|429.68|427.78|12
1731676210000|2024-11-15 13:10:10|429.81|427.91|429.85|427.95|429.96|428.06|429.81|427.91|11
1731676220000|2024-11-15 13:10:20|429.84|427.94|429.73|427.83|429.84|427.94|429.68|427.78|11
1731676230000|2024-11-15 13:10:30|429.72|427.82|429.71|427.81|429.73|427.83|429.68|427.78|12
1731676240000|2024-11-15 13:10:40|429.72|427.82|429.77|427.87|429.81|427.91|429.72|427.82|12
1731676250000|2024-11-15 13:10:50|429.78|427.88|430.11|428.21|430.12|428.22|429.78|427.88|18
1731676260000|2024-11-15 13:11:00|430.09|428.19|429.8|427.9|430.09|428.19|429.75|427.85|16
1731676270000|2024-11-15 13:11:10|429.81|427.91|429.9|428|429.9|428|429.8|427.9|13
1731676280000|2024-11-15 13:11:20|429.91|428.01|430.11|428.21|430.11|428.21|429.91|428.01|13
1731676290000|2024-11-15 13:11:30|430.14|428.24|430.7|428.8|430.7|428.8|430.14|428.24|17
1731676300000|2024-11-15 13:11:40|430.71|428.81|430.68|428.78|430.75|428.85|430.67|428.77|11
1731676310000|2024-11-15 13:11:50|430.67|428.77|430.61|428.71|430.67|428.77|430.52|428.62|11
1731676320000|2024-11-15 13:12:00|430.62|428.72|430.5|428.6|430.63|428.73|430.49|428.59|8
1731676330000|2024-11-15 13:12:10|430.49|428.59|430.37|428.47|430.52|428.62|430.37|428.47|15
1731676340000|2024-11-15 13:12:20|430.38|428.48|430.48|428.58|430.48|428.58|430.37|428.47|14
1731676350000|2024-11-15 13:12:30|430.58|428.68|430.65|428.75|430.66|428.76|430.55|428.65|13
1731676360000|2024-11-15 13:12:40|430.64|428.74|430.71|428.81|430.71|428.81|430.64|428.74|12
1731676370000|2024-11-15 13:12:50|430.72|428.82|431.08|429.18|431.08|429.18|430.72|428.82|14
1731676380000|2024-11-15 13:13:00|431.09|429.19|431.82|429.92|431.82|429.92|431.09|429.19|19
1731676390000|2024-11-15 13:13:10|431.81|429.91|432.08|430.18|432.08|430.18|431.81|429.91|13
1731676400000|2024-11-15 13:13:20|432.15|430.25|432.75|430.85|432.75|430.85|432.15|430.25|28
1731676410000|2024-11-15 13:13:30|432.74|430.84|432.68|430.78|432.74|430.84|432.66|430.76|6
1731676420000|2024-11-15 13:13:40|432.69|430.79|432.67|430.77|432.71|430.81|432.67|430.77|13
1731676430000|2024-11-15 13:13:50|432.68|430.78|433.05|431.15|433.05|431.15|432.68|430.78|13
1731676440000|2024-11-15 13:14:00|432.88|430.98|432.27|430.37|432.88|430.98|432.2|430.3|17
1731676450000|2024-11-15 13:14:10|432.28|430.38|432.52|430.62|432.53|430.63|432.28|430.38|13
1731676460000|2024-11-15 13:14:20|432.51|430.61|432.88|430.98|432.88|430.98|432.49|430.59|14
1731676470000|2024-11-15 13:14:30|432.97|431.07|433|431.1|433|431.1|432.96|431.06|6
1731676480000|2024-11-15 13:14:40|433.01|431.11|433.15|431.25|433.15|431.25|433.01|431.11|8
1731676490000|2024-11-15 13:14:50|433.16|431.26|433.11|431.21|433.21|431.31|433.1|431.2|11
1731676500000|2024-11-15 13:15:00|433.12|431.22|433.14|431.24|433.14|431.24|433.1|431.2|12
1731676510000|2024-11-15 13:15:10|433.15|431.25|433.18|431.28|433.18|431.28|433.15|431.25|4
1731676520000|2024-11-15 13:15:20|433.19|431.29|432.99|431.09|433.19|431.29|432.86|430.96|8
1731676530000|2024-11-15 13:15:30|432.98|431.08|432.96|431.06|432.98|431.08|432.96|431.06|3
1731676540000|2024-11-15 13:15:40|432.97|431.07|433.43|431.53|433.43|431.53|432.97|431.07|9
1731676550000|2024-11-15 13:15:50|433.33|431.43|433.36|431.46|433.4|431.5|433.33|431.43|7
1731676560000|2024-11-15 13:16:00|433.19|431.29|433.27|431.37|433.27|431.37|433.17|431.27|8
1731676570000|2024-11-15 13:16:10|433.28|431.38|433.61|431.71|433.61|431.71|433.28|431.38|13
1731676580000|2024-11-15 13:16:20|433.62|431.72|433.61|431.71|433.68|431.78|433.6|431.7|12
1731676590000|2024-11-15 13:16:30|433.43|431.53|433.4|431.5|433.45|431.55|433.4|431.5|5
1731676600000|2024-11-15 13:16:40|433.39|431.49|432.88|430.98|433.39|431.49|432.88|430.98|14
1731676610000|2024-11-15 13:16:50|432.72|430.82|432.16|430.26|432.72|430.82|432.11|430.21|20
1731676620000|2024-11-15 13:17:00|432.19|430.29|432.41|430.51|432.42|430.52|432.19|430.29|13
1731676630000|2024-11-15 13:17:10|432.53|430.63|432.44|430.54|432.53|430.63|432.44|430.54|11
1731676640000|2024-11-15 13:17:20|432.47|430.57|432.92|431.02|432.92|431.02|432.47|430.57|14
1731676650000|2024-11-15 13:17:30|432.93|431.03|433.1|431.2|433.1|431.2|432.93|431.03|16
1731676660000|2024-11-15 13:17:40|433.26|431.36|433.23|431.33|433.26|431.36|433.22|431.32|8
1731676670000|2024-11-15 13:17:50|433.22|431.32|433.23|431.33|433.27|431.37|433.2|431.3|11
1731676680000|2024-11-15 13:18:00|433.24|431.34|433.28|431.38|433.28|431.38|433.24|431.34|10
1731676690000|2024-11-15 13:18:10|433.29|431.39|433.77|431.87|433.78|431.88|433.29|431.39|21
1731676700000|2024-11-15 13:18:20|433.78|431.88|434.01|432.11|434.01|432.11|433.78|431.88|8
1731676710000|2024-11-15 13:18:30|434.02|432.12|434.33|432.43|434.33|432.43|434.02|432.12|14
1731676720000|2024-11-15 13:18:40|434.34|432.44|434.38|432.48|434.38|432.48|434.34|432.44|9
1731676730000|2024-11-15 13:18:50|434.39|432.49|434.39|432.49|434.41|432.51|434.38|432.48|7
1731676740000|2024-11-15 13:19:00|434.4|432.5|434.87|432.97|434.87|432.97|434.4|432.5|14
1731676750000|2024-11-15 13:19:10|434.88|432.98|434.91|433.01|434.94|433.04|434.78|432.88|14
1731676760000|2024-11-15 13:19:20|434.92|433.02|434.65|432.75|434.92|433.02|434.64|432.74|15
1731676770000|2024-11-15 13:19:30|434.64|432.74|434.43|432.53|434.67|432.77|434.43|432.53|9
1731676780000|2024-11-15 13:19:40|434.42|432.52|434.34|432.44|434.42|432.52|434.33|432.43|15
1731676790000|2024-11-15 13:19:50|434.25|432.35|434.65|432.75|434.65|432.75|434.16|432.26|25
1731676800000|2024-11-15 13:20:00|434.66|432.76|435.53|433.63|435.64|433.74|434.66|432.76|24
1731676810000|2024-11-15 13:20:10|435.52|433.62|435.47|433.57|435.63|433.73|435.47|433.57|17
1731676820000|2024-11-15 13:20:20|435.46|433.56|435.09|433.19|435.47|433.57|435.09|433.19|18
1731676830000|2024-11-15 13:20:30|435.07|433.17|435.16|433.26|435.16|433.26|434.67|432.77|20
1731676840000|2024-11-15 13:20:40|435.15|433.25|435.56|433.66|435.57|433.67|435.15|433.25|17
1731676850000|2024-11-15 13:20:50|435.57|433.67|435.58|433.68|435.6|433.7|435.56|433.66|11
1731676860000|2024-11-15 13:21:00|435.57|433.67|435.64|433.74|435.64|433.74|435.57|433.67|3
1731676870000|2024-11-15 13:21:10|435.85|433.95|436.34|434.44|436.34|434.44|435.85|433.95|11
1731676880000|2024-11-15 13:21:20|436.35|434.45|436.32|434.42|436.45|434.55|436.18|434.28|18
1731676890000|2024-11-15 13:21:30|436.31|434.41|436.39|434.49|436.39|434.49|436.31|434.41|7
1731676900000|2024-11-15 13:21:40|436.38|434.48|436.33|434.43|436.39|434.49|436.32|434.42|10
1731676910000|2024-11-15 13:21:50|436.34|434.44|436.35|434.45|436.36|434.46|436.34|434.44|8
1731676920000|2024-11-15 13:22:00|436.32|434.42|435.02|433.12|436.33|434.43|435.02|433.12|21
1731676930000|2024-11-15 13:22:10|435.11|433.21|435.18|433.28|435.4|433.5|434.74|432.84|22
1731676940000|2024-11-15 13:22:20|435.19|433.29|434.87|432.97|435.31|433.41|434.86|432.96|19
1731676950000|2024-11-15 13:22:30|434.82|432.92|434|432.1|434.82|432.92|434|432.1|24
1731676960000|2024-11-15 13:22:40|433.99|432.09|434.16|432.26|434.31|432.41|433.97|432.07|21
1731676970000|2024-11-15 13:22:50|434.15|432.25|433.92|432.02|434.18|432.28|433.92|432.02|24
1731676980000|2024-11-15 13:23:00|434.07|432.17|433.93|432.03|434.08|432.18|433.93|432.03|15
1731676990000|2024-11-15 13:23:10|433.92|432.02|434.04|432.14|434.04|432.14|433.63|431.73|23
1731677000000|2024-11-15 13:23:20|434.03|432.13|433.87|431.97|434.12|432.22|433.87|431.97|15
1731677010000|2024-11-15 13:23:30|433.86|431.96|433.65|431.75|433.86|431.96|433.65|431.75|19
1731677020000|2024-11-15 13:23:40|433.81|431.91|433.37|431.47|433.81|431.91|433.37|431.47|24
1731677030000|2024-11-15 13:23:50|433.36|431.46|433.4|431.5|433.52|431.62|433.34|431.44|22
1731677040000|2024-11-15 13:24:00|433.39|431.49|433.64|431.74|433.67|431.77|433.39|431.49|24
1731677050000|2024-11-15 13:24:10|433.63|431.73|432.84|430.94|433.63|431.73|432.78|430.88|20
1731677060000|2024-11-15 13:24:20|432.83|430.93|432.16|430.26|432.83|430.93|432.16|430.26|25
1731677070000|2024-11-15 13:24:30|432.15|430.25|432.42|430.52|432.45|430.55|432.13|430.23|22
1731677080000|2024-11-15 13:24:40|432.4|430.5|431.84|429.94|432.4|430.5|431.84|429.94|21
1731677090000|2024-11-15 13:24:50|431.83|429.93|431.64|429.74|431.83|429.93|431.59|429.69|18
1731677100000|2024-11-15 13:25:00|431.63|429.73|431.85|429.95|431.95|430.05|431.63|429.73|16
1731677110000|2024-11-15 13:25:10|431.88|429.98|431.65|429.75|431.96|430.06|431.65|429.75|14
1731677120000|2024-11-15 13:25:20|431.64|429.74|431.84|429.94|431.98|430.08|431.62|429.72|25
1731677130000|2024-11-15 13:25:30|431.83|429.93|431.51|429.61|431.83|429.93|431.4|429.5|21
1731677140000|2024-11-15 13:25:40|431.5|429.6|431.75|429.85|431.77|429.87|431.25|429.35|27
1731677150000|2024-11-15 13:25:50|431.74|429.84|431.91|430.01|431.91|430.01|431.71|429.81|12
1731677160000|2024-11-15 13:26:00|431.9|430|431.54|429.64|431.94|430.04|431.54|429.64|22
1731677170000|2024-11-15 13:26:10|431.53|429.63|432.05|430.15|432.05|430.15|431.32|429.42|29
1731677180000|2024-11-15 13:26:20|432.04|430.14|432.42|430.52|432.42|430.52|432.03|430.13|15
1731677190000|2024-11-15 13:26:30|432.41|430.51|432.44|430.54|432.44|430.54|432.38|430.48|8
1731677200000|2024-11-15 13:26:40|432.43|430.53|433.18|431.28|433.18|431.28|432.4|430.5|13
1731677210000|2024-11-15 13:26:50|433.19|431.29|432.55|430.65|433.2|431.3|432.55|430.65|25
1731677220000|2024-11-15 13:27:00|432.54|430.64|432.37|430.47|432.54|430.64|432.27|430.37|18
1731677230000|2024-11-15 13:27:10|432.38|430.48|433.01|431.11|433.01|431.11|432.38|430.48|14
1731677240000|2024-11-15 13:27:20|433|431.1|433.64|431.74|433.64|431.74|432.97|431.07|17
1731677250000|2024-11-15 13:27:30|433.74|431.84|433.15|431.25|433.76|431.86|433.15|431.25|16
1731677260000|2024-11-15 13:27:40|433.14|431.24|432.75|430.85|433.14|431.24|432.75|430.85|20
1731677270000|2024-11-15 13:27:50|432.74|430.84|432.34|430.44|432.74|430.84|432.34|430.44|19
1731677280000|2024-11-15 13:28:00|432.47|430.57|432.34|430.44|432.48|430.58|432.34|430.44|17
1731677290000|2024-11-15 13:28:10|432.33|430.43|432.04|430.14|432.33|430.43|432.04|430.14|15
1731677300000|2024-11-15 13:28:20|432.03|430.13|432.08|430.18|432.18|430.28|432.02|430.12|19
1731677310000|2024-11-15 13:28:30|432.22|430.32|432.28|430.38|432.31|430.41|432.18|430.28|13
1731677320000|2024-11-15 13:28:40|432.27|430.37|432.32|430.42|432.32|430.42|432.24|430.34|8
1731677330000|2024-11-15 13:28:50|432.33|430.43|432.41|430.51|432.43|430.53|432.31|430.41|15
1731677340000|2024-11-15 13:29:00|432.39|430.49|432.24|430.34|432.4|430.5|432.24|430.34|4
1731677350000|2024-11-15 13:29:10|432.23|430.33|432.16|430.26|432.23|430.33|431.97|430.07|15
1731677360000|2024-11-15 13:29:20|432.15|430.25|432.13|430.23|432.18|430.28|432.11|430.21|15
1731677370000|2024-11-15 13:29:30|432.18|430.28|432.19|430.29|432.19|430.29|432.17|430.27|4
1731677380000|2024-11-15 13:29:40|432.18|430.28|432.05|430.15|432.18|430.28|432|430.1|14
1731677390000|2024-11-15 13:29:50|432.04|430.14|432.02|430.12|432.04|430.14|432.01|430.11|6
1731677400000|2024-11-15 13:30:00|432|430.1|432.88|430.98|432.88|430.98|431.24|429.34|29
1731677410000|2024-11-15 13:30:10|432.87|430.97|432.59|430.69|432.87|430.97|432.59|430.69|29
1731677420000|2024-11-15 13:30:20|432.58|430.68|432.55|430.65|432.6|430.7|432.26|430.36|24
1731677430000|2024-11-15 13:30:30|432.51|430.61|431.97|430.07|432.51|430.61|431.97|430.07|17
1731677440000|2024-11-15 13:30:40|432.02|430.12|432.15|430.25|432.15|430.25|432|430.1|6
1731677450000|2024-11-15 13:30:50|432.16|430.26|432.49|430.59|432.49|430.59|432.16|430.26|10
1731677460000|2024-11-15 13:31:00|432.65|430.75|433.1|431.2|433.1|431.2|432.65|430.75|15
1731677470000|2024-11-15 13:31:10|433.11|431.21|433.11|431.21|433.19|431.29|432.9|431|16
1731677480000|2024-11-15 13:31:20|433.1|431.2|432.85|430.95|433.1|431.2|432.85|430.95|9
1731677490000|2024-11-15 13:31:30|432.86|430.96|433.01|431.11|433.01|431.11|432.82|430.92|10
1731677500000|2024-11-15 13:31:40|433|431.1|433.84|431.94|433.87|431.97|433|431.1|16
1731677510000|2024-11-15 13:31:50|433.83|431.93|434.05|432.15|434.05|432.15|433.83|431.93|12
1731677520000|2024-11-15 13:32:00|434.04|432.14|433.77|431.87|434.04|432.14|433.76|431.86|12
1731677530000|2024-11-15 13:32:10|433.76|431.86|433.61|431.71|433.77|431.87|433.61|431.71|7
1731677540000|2024-11-15 13:32:20|433.6|431.7|433.36|431.46|433.6|431.7|432.69|430.79|8
1731677550000|2024-11-15 13:32:30|433.31|431.41|433.49|431.59|433.5|431.6|433.28|431.38|11
1731677560000|2024-11-15 13:32:40|433.48|431.58|433.64|431.74|433.64|431.74|433.48|431.58|4
1731677570000|2024-11-15 13:32:50|433.65|431.75|433.99|432.09|434.01|432.11|433.65|431.75|9
1731677580000|2024-11-15 13:33:00|433.98|432.08|434.01|432.11|434.03|432.13|433.98|432.08|5
1731677590000|2024-11-15 13:33:10|434.03|432.13|433.98|432.08|434.03|432.13|433.94|432.04|12
1731677600000|2024-11-15 13:33:20|433.97|432.07|433.92|432.02|434.01|432.11|433.88|431.98|19
1731677610000|2024-11-15 13:33:30|433.91|432.01|433.85|431.95|433.91|432.01|433.85|431.95|9
1731677620000|2024-11-15 13:33:40|433.84|431.94|434.02|432.12|434.02|432.12|433.84|431.94|8
1731677630000|2024-11-15 13:33:50|433.99|432.09|433.62|431.72|434|432.1|433.62|431.72|18
1731677640000|2024-11-15 13:34:00|433.61|431.71|433.64|431.74|433.67|431.77|433.48|431.58|22
1731677650000|2024-11-15 13:34:10|433.63|431.73|433.49|431.59|433.63|431.73|433.47|431.57|20
1731677660000|2024-11-15 13:34:20|433.48|431.58|433.68|431.78|433.68|431.78|433.37|431.47|14
1731677670000|2024-11-15 13:34:30|433.69|431.79|433.52|431.62|433.69|431.79|433.41|431.51|22
1731677680000|2024-11-15 13:34:40|433.51|431.61|433.62|431.72|433.64|431.74|433.51|431.61|11
1731677690000|2024-11-15 13:34:50|433.67|431.77|433.56|431.66|433.68|431.78|433.56|431.66|15
1731677700000|2024-11-15 13:35:00|433.55|431.65|433.48|431.58|433.57|431.67|433.38|431.48|17
1731677710000|2024-11-15 13:35:10|433.49|431.59|433.5|431.6|433.53|431.63|433.48|431.58|9
1731677720000|2024-11-15 13:35:20|433.51|431.61|433.52|431.62|433.52|431.62|433.51|431.61|2
1731677730000|2024-11-15 13:35:30|433.51|431.61|433.34|431.44|433.51|431.61|433.34|431.44|12
1731677740000|2024-11-15 13:35:40|433.33|431.43|432.99|431.09|433.34|431.44|432.99|431.09|17
1731677750000|2024-11-15 13:35:50|432.98|431.08|432.91|431.01|433.02|431.12|432.91|431.01|11
1731677760000|2024-11-15 13:36:00|432.9|431|432.91|431.01|432.96|431.06|432.7|430.8|15
1731677770000|2024-11-15 13:36:10|432.92|431.02|432.85|430.95|432.92|431.02|432.81|430.91|14
1731677780000|2024-11-15 13:36:20|432.84|430.94|432.31|430.41|432.84|430.94|432.31|430.41|25
1731677790000|2024-11-15 13:36:30|432.3|430.4|432.11|430.21|432.3|430.4|432.02|430.12|19
1731677800000|2024-11-15 13:36:40|432.1|430.2|431.55|429.65|432.1|430.2|431.54|429.64|21
1731677810000|2024-11-15 13:36:50|431.54|429.64|431.07|429.17|431.54|429.64|431.06|429.16|12
1731677820000|2024-11-15 13:37:00|431.08|429.18|431.41|429.51|431.7|429.8|431.08|429.18|13
1731677830000|2024-11-15 13:37:10|431.37|429.47|431.56|429.66|431.56|429.66|431.28|429.38|16
1731677840000|2024-11-15 13:37:20|431.55|429.65|431.4|429.5|431.61|429.71|431.4|429.5|9
1731677850000|2024-11-15 13:37:30|431.39|429.49|431.39|429.49|431.43|429.53|431.34|429.44|19
1731677860000|2024-11-15 13:37:40|431.38|429.48|431.13|429.23|431.38|429.48|431.12|429.22|15
1731677870000|2024-11-15 13:37:50|431.14|429.24|431.49|429.59|431.53|429.63|431.14|429.24|11
1731677880000|2024-11-15 13:38:00|431.52|429.62|431.43|429.53|431.53|429.63|431.43|429.53|12
1731677890000|2024-11-15 13:38:10|431.55|429.65|431.54|429.64|431.55|429.65|431.43|429.53|19
1731677900000|2024-11-15 13:38:20|431.58|429.68|431.6|429.7|431.63|429.73|431.56|429.66|15
1731677910000|2024-11-15 13:38:30|431.59|429.69|431.61|429.71|431.61|429.71|431.58|429.68|6
1731677920000|2024-11-15 13:38:40|431.6|429.7|431.35|429.45|431.62|429.72|431.34|429.44|12
1731677930000|2024-11-15 13:38:50|431.36|429.46|431.22|429.32|431.36|429.46|431.22|429.32|13
1731677940000|2024-11-15 13:39:00|431.24|429.34|431.21|429.31|431.36|429.46|431.21|429.31|19
1731677950000|2024-11-15 13:39:10|431.2|429.3|431.17|429.27|431.2|429.3|430.93|429.03|20
1731677960000|2024-11-15 13:39:20|431.18|429.28|431.04|429.14|431.2|429.3|431.02|429.12|12
1731677970000|2024-11-15 13:39:30|431.03|429.13|431.03|429.13|431.03|429.13|430.99|429.09|13
1731677980000|2024-11-15 13:39:40|431.01|429.11|430.62|428.72|431.01|429.11|430.62|428.72|16
1731677990000|2024-11-15 13:39:50|430.61|428.71|430.54|428.64|430.67|428.77|430.54|428.64|13
1731678000000|2024-11-15 13:40:00|430.48|428.58|430.54|428.64|430.66|428.76|430.48|428.58|23
1731678010000|2024-11-15 13:40:10|430.53|428.63|430.89|428.99|430.91|429.01|430.51|428.61|12
1731678020000|2024-11-15 13:40:20|430.93|429.03|431|429.1|431.01|429.11|430.93|429.03|9
1731678030000|2024-11-15 13:40:30|430.99|429.09|431.08|429.18|431.18|429.28|430.99|429.09|15
1731678040000|2024-11-15 13:40:40|431.07|429.17|430.95|429.05|431.07|429.17|430.76|428.86|20
1731678050000|2024-11-15 13:40:50|431|429.1|431.1|429.2|431.1|429.2|431|429.1|14
1731678060000|2024-11-15 13:41:00|431.09|429.19|431.18|429.28|431.18|429.28|431.05|429.15|16
1731678070000|2024-11-15 13:41:10|431.38|429.48|431.65|429.75|431.65|429.75|431.37|429.47|11
1731678080000|2024-11-15 13:41:20|431.77|429.87|431.67|429.77|431.77|429.87|431.67|429.77|10
1731678090000|2024-11-15 13:41:30|431.78|429.88|431.78|429.88|431.81|429.91|431.75|429.85|10
1731678100000|2024-11-15 13:41:40|431.79|429.89|432.12|430.22|432.12|430.22|431.79|429.89|15
1731678110000|2024-11-15 13:41:50|432.13|430.23|432.21|430.31|432.21|430.31|432.11|430.21|17
1731678120000|2024-11-15 13:42:00|432.22|430.32|432.37|430.47|432.4|430.5|432.2|430.3|15
1731678130000|2024-11-15 13:42:10|432.41|430.51|432.76|430.86|432.76|430.86|432.41|430.51|19
1731678140000|2024-11-15 13:42:20|432.77|430.87|432.8|430.9|432.81|430.91|432.77|430.87|6
1731678150000|2024-11-15 13:42:30|432.79|430.89|432.8|430.9|432.81|430.91|432.77|430.87|10
1731678160000|2024-11-15 13:42:40|432.81|430.91|433.06|431.16|433.11|431.21|432.81|430.91|16
1731678170000|2024-11-15 13:42:50|432.98|431.08|433.25|431.35|433.25|431.35|432.98|431.08|5
1731678180000|2024-11-15 13:43:00|433.24|431.34|433.58|431.68|433.58|431.68|433.24|431.34|13
1731678190000|2024-11-15 13:43:10|433.59|431.69|434.01|432.11|434.01|432.11|433.59|431.69|13
1731678200000|2024-11-15 13:43:20|434.02|432.12|433.98|432.08|434.02|432.12|433.94|432.04|9
1731678210000|2024-11-15 13:43:30|434.01|432.11|434.04|432.14|434.04|432.14|434.01|432.11|4
1731678220000|2024-11-15 13:43:40|434.05|432.15|433.77|431.87|434.06|432.16|433.76|431.86|15
1731678230000|2024-11-15 13:43:50|433.78|431.88|433.8|431.9|433.8|431.9|433.77|431.87|9
1731678240000|2024-11-15 13:44:00|433.79|431.89|433.55|431.65|433.79|431.89|433.47|431.57|14
1731678250000|2024-11-15 13:44:10|433.61|431.71|433.46|431.56|433.62|431.72|433.46|431.56|17
1731678260000|2024-11-15 13:44:20|433.44|431.54|433.52|431.62|433.53|431.63|433.42|431.52|9
1731678270000|2024-11-15 13:44:30|433.51|431.61|433.4|431.5|433.51|431.61|433.31|431.41|18
1731678280000|2024-11-15 13:44:40|433.39|431.49|433.38|431.48|433.41|431.51|433.31|431.41|21
1731678290000|2024-11-15 13:44:50|433.37|431.47|433.4|431.5|433.41|431.51|433.37|431.47|6
1731678300000|2024-11-15 13:45:00|433.39|431.49|433.49|431.59|433.49|431.59|433.38|431.48|12
1731678310000|2024-11-15 13:45:10|433.5|431.6|433.5|431.6|433.5|431.6|433.5|431.6|1
1731678320000|2024-11-15 13:45:20|433.51|431.61|434.1|432.2|434.17|432.27|433.51|431.61|17
1731678330000|2024-11-15 13:45:30|434.13|432.23|433.91|432.01|434.13|432.23|433.77|431.87|10
1731678340000|2024-11-15 13:45:40|433.9|432|433.91|432.01|433.98|432.08|433.85|431.95|24
1731678350000|2024-11-15 13:45:50|433.9|432|433.63|431.73|433.99|432.09|433.63|431.73|20
1731678360000|2024-11-15 13:46:00|433.62|431.72|434.53|432.63|434.53|432.63|433.59|431.69|23
1731678370000|2024-11-15 13:46:10|434.54|432.64|434.3|432.4|434.58|432.68|434.3|432.4|14
1731678380000|2024-11-15 13:46:20|434.26|432.36|434.4|432.5|434.42|432.52|434.19|432.29|18
1731678390000|2024-11-15 13:46:30|434.39|432.49|434.4|432.5|434.42|432.52|434.35|432.45|15
1731678400000|2024-11-15 13:46:40|434.39|432.49|434.15|432.25|434.4|432.5|434.15|432.25|15
1731678410000|2024-11-15 13:46:50|434.16|432.26|434.17|432.27|434.17|432.27|434.16|432.26|6
1731678420000|2024-11-15 13:47:00|434.45|432.55|434.65|432.75|434.65|432.75|434.42|432.52|12
1731678430000|2024-11-15 13:47:10|434.83|432.93|434.76|432.86|434.89|432.99|434.76|432.86|20
1731678440000|2024-11-15 13:47:20|434.75|432.85|434.7|432.8|434.75|432.85|434.48|432.58|20
1731678450000|2024-11-15 13:47:30|434.74|432.84|434.74|432.84|434.74|432.84|434.73|432.83|5
1731678460000|2024-11-15 13:47:40|434.73|432.83|434.36|432.46|434.73|432.83|434.36|432.46|18
1731678470000|2024-11-15 13:47:50|434.46|432.56|434.5|432.6|434.51|432.61|434.45|432.55|16
1731678480000|2024-11-15 13:48:00|434.49|432.59|434.49|432.59|434.5|432.6|434.48|432.58|4
1731678490000|2024-11-15 13:48:10|434.48|432.58|434.32|432.42|434.49|432.59|434.32|432.42|12
1731678500000|2024-11-15 13:48:20|433.99|432.09|433.95|432.05|434.03|432.13|433.95|432.05|18
1731678510000|2024-11-15 13:48:30|433.94|432.04|434.02|432.12|434.02|432.12|433.84|431.94|12
1731678520000|2024-11-15 13:48:40|434.03|432.13|434.06|432.16|434.08|432.18|433.99|432.09|17
1731678530000|2024-11-15 13:48:50|434.09|432.19|434.46|432.56|434.46|432.56|434.08|432.18|9
1731678540000|2024-11-15 13:49:00|434.45|432.55|434.62|432.72|434.62|432.72|434.45|432.55|9
1731678550000|2024-11-15 13:49:10|434.63|432.73|434.68|432.78|434.76|432.86|434.63|432.73|18
1731678560000|2024-11-15 13:49:20|434.67|432.77|434.55|432.65|434.67|432.77|434.5|432.6|17
1731678570000|2024-11-15 13:49:30|434.54|432.64|434.4|432.5|434.54|432.64|434.28|432.38|25
1731678580000|2024-11-15 13:49:40|434.39|432.49|434.57|432.67|434.58|432.68|434.39|432.49|8
1731678590000|2024-11-15 13:49:50|434.56|432.66|434.55|432.65|434.56|432.66|434.54|432.64|8
1731678600000|2024-11-15 13:50:00|434.54|432.64|434.63|432.73|434.63|432.73|434.47|432.57|17
1731678610000|2024-11-15 13:50:10|434.61|432.71|434.05|432.15|434.61|432.71|434.03|432.13|13
1731678620000|2024-11-15 13:50:20|434.04|432.14|434.02|432.12|434.04|432.14|433.98|432.08|18
1731678630000|2024-11-15 13:50:30|434.04|432.14|434.11|432.21|434.11|432.21|434.03|432.13|16
1731678640000|2024-11-15 13:50:40|434.17|432.27|434.73|432.83|434.73|432.83|434.17|432.27|25
1731678650000|2024-11-15 13:50:50|434.78|432.88|435.04|433.14|435.04|433.14|434.78|432.88|8
1731678660000|2024-11-15 13:51:00|435.05|433.15|435.4|433.5|435.41|433.51|435.05|433.15|10
1731678670000|2024-11-15 13:51:10|435.42|433.52|435.45|433.55|435.45|433.55|435.42|433.52|4
1731678680000|2024-11-15 13:51:20|435.41|433.51|435.15|433.25|435.46|433.56|435.15|433.25|10
1731678690000|2024-11-15 13:51:30|435.14|433.24|435.04|433.14|435.14|433.24|435|433.1|15
1731678700000|2024-11-15 13:51:40|435.02|433.12|434.99|433.09|435.02|433.12|434.94|433.04|12
1731678710000|2024-11-15 13:51:50|435.16|433.26|434.99|433.09|435.16|433.26|434.98|433.08|21
1731678720000|2024-11-15 13:52:00|434.98|433.08|435.27|433.37|435.27|433.37|434.96|433.06|9
1731678730000|2024-11-15 13:52:10|435.24|433.34|435.42|433.52|435.42|433.52|435.24|433.34|8
1731678740000|2024-11-15 13:52:20|435.41|433.51|435.44|433.54|435.44|433.54|435.4|433.5|6
1731678750000|2024-11-15 13:52:30|435.34|433.44|435.18|433.28|435.34|433.44|435.14|433.24|14
1731678760000|2024-11-15 13:52:40|435.22|433.32|435.2|433.3|435.23|433.33|435.2|433.3|6
1731678770000|2024-11-15 13:52:50|435.21|433.31|435.51|433.61|435.52|433.62|435.21|433.31|12
1731678780000|2024-11-15 13:53:00|435.5|433.6|435.42|433.52|435.5|433.6|435.42|433.52|11
1731678790000|2024-11-15 13:53:10|435.41|433.51|435.4|433.5|435.43|433.53|435.38|433.48|11
1731678800000|2024-11-15 13:53:20|435.39|433.49|436.01|434.11|436.01|434.11|435.38|433.48|15
1731678810000|2024-11-15 13:53:30|436|434.1|435.99|434.09|436|434.1|435.99|434.09|4
1731678820000|2024-11-15 13:53:40|435.98|434.08|435.96|434.06|435.99|434.09|435.93|434.03|11
1731678830000|2024-11-15 13:53:50|435.98|434.08|435.97|434.07|435.98|434.08|435.97|434.07|2
1731678840000|2024-11-15 13:54:00|435.98|434.08|435.98|434.08|435.98|434.08|435.98|434.08|1
1731678850000|2024-11-15 13:54:10|435.97|434.07|435.97|434.07|435.98|434.08|435.97|434.07|3
1731678860000|2024-11-15 13:54:20|435.96|434.06|435.98|434.08|435.98|434.08|435.96|434.06|4
1731678870000|2024-11-15 13:54:30|435.97|434.07|435.67|433.77|435.97|434.07|435.67|433.77|12
1731678880000|2024-11-15 13:54:40|435.66|433.76|435.62|433.72|435.66|433.76|435.6|433.7|10
1731678890000|2024-11-15 13:54:50|435.61|433.71|435.3|433.4|435.61|433.71|435.3|433.4|12
1731678900000|2024-11-15 13:55:00|435.31|433.41|435.11|433.21|435.33|433.43|435.07|433.17|11
1731678910000|2024-11-15 13:55:10|435.1|433.2|434.72|432.82|435.1|433.2|434.66|432.76|22
1731678920000|2024-11-15 13:55:20|434.71|432.81|434.46|432.56|434.71|432.81|434.42|432.52|14
1731678930000|2024-11-15 13:55:30|434.44|432.54|434.28|432.38|434.44|432.54|434.28|432.38|12
1731678940000|2024-11-15 13:55:40|434.27|432.37|434.17|432.27|434.27|432.37|434.01|432.11|16
1731678950000|2024-11-15 13:55:50|434.18|432.28|434.38|432.48|434.39|432.49|434.16|432.26|20
1731678960000|2024-11-15 13:56:00|434.37|432.47|434.52|432.62|434.52|432.62|434.35|432.45|12
1731678970000|2024-11-15 13:56:10|434.72|432.82|434.57|432.67|434.81|432.91|434.56|432.66|17
1731678980000|2024-11-15 13:56:20|434.56|432.66|434.7|432.8|434.78|432.88|434.55|432.65|18
1731678990000|2024-11-15 13:56:30|434.71|432.81|435.06|433.16|435.07|433.17|434.68|432.78|14
1731679000000|2024-11-15 13:56:40|435.05|433.15|435.07|433.17|435.07|433.17|435.02|433.12|15
1731679010000|2024-11-15 13:56:50|435.06|433.16|435.04|433.14|435.24|433.34|435.04|433.14|19
1731679020000|2024-11-15 13:57:00|435.03|433.13|434.93|433.03|435.03|433.13|434.93|433.03|17
1731679030000|2024-11-15 13:57:10|435.13|433.23|434.97|433.07|435.13|433.23|434.94|433.04|14
1731679040000|2024-11-15 13:57:20|434.96|433.06|435|433.1|435|433.1|434.78|432.88|15
1731679050000|2024-11-15 13:57:30|434.99|433.09|435.1|433.2|435.1|433.2|434.9|433|14
1731679060000|2024-11-15 13:57:40|435.09|433.19|435.12|433.22|435.14|433.24|435.04|433.14|12
1731679070000|2024-11-15 13:57:50|435.11|433.21|435.06|433.16|435.16|433.26|435.06|433.16|13
1731679080000|2024-11-15 13:58:00|435.17|433.27|435.35|433.45|435.35|433.45|435.05|433.15|18
1731679090000|2024-11-15 13:58:10|435.36|433.46|435.23|433.33|435.37|433.47|435.23|433.33|16
1731679100000|2024-11-15 13:58:20|435.26|433.36|434.84|432.94|435.26|433.36|434.83|432.93|21
1731679110000|2024-11-15 13:58:30|434.93|433.03|435.09|433.19|435.15|433.25|434.93|433.03|14
1731679120000|2024-11-15 13:58:40|435.08|433.18|435.22|433.32|435.22|433.32|435.08|433.18|3
1731679130000|2024-11-15 13:58:50|435.19|433.29|435.37|433.47|435.46|433.56|435.18|433.28|18
1731679140000|2024-11-15 13:59:00|435.36|433.46|435.36|433.46|435.36|433.46|435.36|433.46|1
1731679150000|2024-11-15 13:59:10|435.1|433.2|435.23|433.33|435.31|433.41|435.06|433.16|14
1731679160000|2024-11-15 13:59:20|435.22|433.32|435.16|433.26|435.23|433.33|435.14|433.24|14
1731679170000|2024-11-15 13:59:30|435.15|433.25|435.16|433.26|435.18|433.28|435.15|433.25|4
1731679180000|2024-11-15 13:59:40|435.15|433.25|435.08|433.18|435.15|433.25|435.04|433.14|13
1731679190000|2024-11-15 13:59:50|435.09|433.19|435.13|433.23|435.13|433.23|435.09|433.19|11
1731679200000|2024-11-15 14:00:00|435.11|433.21|435.3|433.4|435.31|433.41|435.11|433.21|12
1731679210000|2024-11-15 14:00:10|435.27|433.37|435.46|433.56|435.49|433.59|435.27|433.37|14
1731679220000|2024-11-15 14:00:20|435.47|433.57|435.73|433.83|435.73|433.83|435.46|433.56|8
1731679230000|2024-11-15 14:00:30|435.68|433.78|435.52|433.62|435.68|433.78|435.52|433.62|13
1731679240000|2024-11-15 14:00:40|435.51|433.61|435.5|433.6|435.52|433.62|435.4|433.5|15
1731679250000|2024-11-15 14:00:50|435.6|433.7|435.67|433.77|435.71|433.81|435.6|433.7|8
1731679260000|2024-11-15 14:01:00|435.66|433.76|435.49|433.59|435.66|433.76|435.49|433.59|9
1731679270000|2024-11-15 14:01:10|435.48|433.58|436|434.1|436|434.1|435.48|433.58|18
1731679280000|2024-11-15 14:01:20|436.01|434.11|436.01|434.11|436.09|434.19|435.94|434.04|15
1731679290000|2024-11-15 14:01:30|436.02|434.12|436.09|434.19|436.09|434.19|435.8|433.9|21
1731679300000|2024-11-15 14:01:40|436.1|434.2|435.79|433.89|436.1|434.2|435.74|433.84|13
1731679310000|2024-11-15 14:01:50|435.8|433.9|435.94|434.04|436|434.1|435.8|433.9|16
1731679320000|2024-11-15 14:02:00|435.93|434.03|436.07|434.17|436.07|434.17|435.74|433.84|17
1731679330000|2024-11-15 14:02:10|436.04|434.14|435.78|433.88|436.05|434.15|435.78|433.88|17
1731679340000|2024-11-15 14:02:20|435.77|433.87|435.8|433.9|435.87|433.97|435.77|433.87|11
1731679350000|2024-11-15 14:02:30|435.73|433.83|435.98|434.08|435.98|434.08|435.72|433.82|16
1731679360000|2024-11-15 14:02:40|435.99|434.09|436.29|434.39|436.29|434.39|435.99|434.09|13
1731679370000|2024-11-15 14:02:50|436.3|434.4|436.09|434.19|436.31|434.41|436.09|434.19|4
1731679380000|2024-11-15 14:03:00|436.08|434.18|436.08|434.18|436.14|434.24|436.03|434.13|18
1731679390000|2024-11-15 14:03:10|436.07|434.17|435.86|433.96|436.07|434.17|435.86|433.96|12
1731679400000|2024-11-15 14:03:20|435.84|433.94|436.12|434.22|436.15|434.25|435.84|433.94|15
1731679410000|2024-11-15 14:03:30|436.15|434.25|436.12|434.22|436.15|434.25|436.09|434.19|11
1731679420000|2024-11-15 14:03:40|436.11|434.21|435.87|433.97|436.11|434.21|435.87|433.97|23
1731679430000|2024-11-15 14:03:50|435.85|433.95|435.73|433.83|435.85|433.95|435.73|433.83|8
1731679440000|2024-11-15 14:04:00|435.72|433.82|434.9|433|435.74|433.84|434.87|432.97|31
1731679450000|2024-11-15 14:04:10|434.89|432.99|434.73|432.83|434.89|432.99|434.66|432.76|21
1731679460000|2024-11-15 14:04:20|434.71|432.81|434.7|432.8|434.73|432.83|434.7|432.8|6
1731679470000|2024-11-15 14:04:30|434.69|432.79|434.5|432.6|434.69|432.79|434.5|432.6|25
1731679480000|2024-11-15 14:04:40|434.49|432.59|434.27|432.37|434.63|432.73|434.27|432.37|23
1731679490000|2024-11-15 14:04:50|434.26|432.36|434.27|432.37|434.37|432.47|434.18|432.28|23
1731679500000|2024-11-15 14:05:00|434.26|432.36|434.56|432.66|434.56|432.66|434.21|432.31|16
1731679510000|2024-11-15 14:05:10|434.58|432.68|434.59|432.69|434.87|432.97|434.58|432.68|19
1731679520000|2024-11-15 14:05:20|434.58|432.68|434.75|432.85|434.8|432.9|434.55|432.65|15
1731679530000|2024-11-15 14:05:30|434.74|432.84|434.33|432.43|434.74|432.84|434.33|432.43|22
1731679540000|2024-11-15 14:05:40|434.32|432.42|433.96|432.06|434.32|432.42|433.76|431.86|16
1731679550000|2024-11-15 14:05:50|433.97|432.07|433.77|431.87|433.97|432.07|433.77|431.87|20
1731679560000|2024-11-15 14:06:00|433.7|431.8|433.72|431.82|433.75|431.85|433.6|431.7|18
1731679570000|2024-11-15 14:06:10|433.71|431.81|433.58|431.68|433.71|431.81|433.58|431.68|11
1731679580000|2024-11-15 14:06:20|433.59|431.69|434.09|432.19|434.1|432.2|433.55|431.65|14
1731679590000|2024-11-15 14:06:30|434.19|432.29|434.36|432.46|434.36|432.46|434.17|432.27|10
1731679600000|2024-11-15 14:06:40|434.43|432.53|434.22|432.32|434.64|432.74|434.22|432.32|21
1731679610000|2024-11-15 14:06:50|434.21|432.31|433.42|431.52|434.21|432.31|433.42|431.52|22
1731679620000|2024-11-15 14:07:00|433.41|431.51|433.23|431.33|433.41|431.51|433.21|431.31|14
1731679630000|2024-11-15 14:07:10|433.26|431.36|432.68|430.78|433.3|431.4|432.68|430.78|16
1731679640000|2024-11-15 14:07:20|432.69|430.79|432.81|430.91|432.81|430.91|432.69|430.79|8
1731679650000|2024-11-15 14:07:30|433.06|431.16|432.28|430.38|433.06|431.16|432.28|430.38|17
1731679660000|2024-11-15 14:07:40|432.29|430.39|432.3|430.4|432.31|430.41|432.29|430.39|4
1731679670000|2024-11-15 14:07:50|432.29|430.39|432.48|430.58|432.5|430.6|432.17|430.27|17
1731679680000|2024-11-15 14:08:00|432.47|430.57|432.92|431.02|432.92|431.02|432.46|430.56|21
1731679690000|2024-11-15 14:08:10|432.93|431.03|433.09|431.19|433.44|431.54|432.93|431.03|20
1731679700000|2024-11-15 14:08:20|433.1|431.2|433.46|431.56|433.46|431.56|433.05|431.15|15
1731679710000|2024-11-15 14:08:30|433.41|431.51|434.08|432.18|434.08|432.18|433.41|431.51|15
1731679720000|2024-11-15 14:08:40|434.09|432.19|434.02|432.12|434.36|432.46|434.02|432.12|15
1731679730000|2024-11-15 14:08:50|434.03|432.13|434.04|432.14|434.04|432.14|434.03|432.13|2
1731679740000|2024-11-15 14:09:00|434|432.1|433.78|431.88|434|432.1|433.76|431.86|13
1731679750000|2024-11-15 14:09:10|433.86|431.96|434.28|432.38|434.28|432.38|433.86|431.96|9
1731679760000|2024-11-15 14:09:20|434.25|432.35|434.02|432.12|434.25|432.35|434.02|432.12|6
1731679770000|2024-11-15 14:09:30|434.03|432.13|434.02|432.12|434.03|432.13|433.96|432.06|11
1731679780000|2024-11-15 14:09:40|434.01|432.11|433.99|432.09|434.01|432.11|433.99|432.09|5
1731679790000|2024-11-15 14:09:50|433.86|431.96|433.82|431.92|433.86|431.96|433.82|431.92|7
1731679800000|2024-11-15 14:10:00|433.72|431.82|433.67|431.77|433.72|431.82|433.64|431.74|12
1731679810000|2024-11-15 14:10:10|433.62|431.72|433.17|431.27|433.62|431.72|433.17|431.27|7
1731679820000|2024-11-15 14:10:20|433.18|431.28|432.94|431.04|433.2|431.3|432.89|430.99|11
1731679830000|2024-11-15 14:10:30|432.95|431.05|432.92|431.02|433.06|431.16|432.92|431.02|11
1731679840000|2024-11-15 14:10:40|432.93|431.03|432.87|430.97|432.93|431.03|432.84|430.94|7
1731679850000|2024-11-15 14:10:50|432.86|430.96|433|431.1|433|431.1|432.86|430.96|6
1731679860000|2024-11-15 14:11:00|432.99|431.09|432.82|430.92|432.99|431.09|432.82|430.92|8
1731679870000|2024-11-15 14:11:10|432.83|430.93|432.71|430.81|432.83|430.93|432.69|430.79|8
1731679880000|2024-11-15 14:11:20|432.72|430.82|432.73|430.83|432.75|430.85|432.72|430.82|5
1731679890000|2024-11-15 14:11:30|432.74|430.84|432.74|430.84|432.76|430.86|432.72|430.82|9
1731679900000|2024-11-15 14:11:40|432.75|430.85|432.95|431.05|432.95|431.05|432.75|430.85|4
1731679910000|2024-11-15 14:11:50|432.97|431.07|432.98|431.08|432.99|431.09|432.97|431.07|4
1731679920000|2024-11-15 14:12:00|432.93|431.03|432.66|430.76|432.93|431.03|432.66|430.76|8
1731679930000|2024-11-15 14:12:10|432.65|430.75|432.61|430.71|432.68|430.78|432.61|430.71|7
1731679940000|2024-11-15 14:12:20|432.6|430.7|432.75|430.85|432.79|430.89|432.6|430.7|5
1731679950000|2024-11-15 14:12:30|432.7|430.8|432.69|430.79|432.7|430.8|432.69|430.79|2
1731679960000|2024-11-15 14:12:40|432.68|430.78|432.63|430.73|432.68|430.78|432.62|430.72|3
1731679970000|2024-11-15 14:12:50|432.62|430.72|432.37|430.47|432.62|430.72|432.32|430.42|7
1731679980000|2024-11-15 14:13:00|432.38|430.48|432.37|430.47|432.38|430.48|432.37|430.47|2
1731679990000|2024-11-15 14:13:10|432.36|430.46|432.37|430.47|432.4|430.5|432.36|430.46|7
1731680000000|2024-11-15 14:13:20|432.4|430.5|432.62|430.72|432.68|430.78|432.38|430.48|11
1731680010000|2024-11-15 14:13:30|432.63|430.73|432.79|430.89|432.79|430.89|432.63|430.73|7
1731680020000|2024-11-15 14:13:40|432.8|430.9|432.87|430.97|432.87|430.97|432.8|430.9|9
1731680030000|2024-11-15 14:13:50|432.88|430.98|432.86|430.96|432.91|431.01|432.85|430.95|8
1731680040000|2024-11-15 14:14:00|432.85|430.95|432.83|430.93|432.86|430.96|432.82|430.92|4
1731680050000|2024-11-15 14:14:10|432.84|430.94|433.13|431.23|433.13|431.23|432.84|430.94|18
1731680060000|2024-11-15 14:14:20|433.04|431.14|433.02|431.12|433.07|431.17|433.02|431.12|7
1731680070000|2024-11-15 14:14:30|433.01|431.11|432.93|431.03|433.03|431.13|432.92|431.02|7
1731680080000|2024-11-15 14:14:40|432.92|431.02|432.89|430.99|432.92|431.02|432.88|430.98|7
1731680090000|2024-11-15 14:14:50|432.88|430.98|432.9|431|432.91|431.01|432.88|430.98|3
1731680100000|2024-11-15 14:15:00|432.89|430.99|432.86|430.96|432.9|431|432.8|430.9|13
1731680110000|2024-11-15 14:15:10|432.87|430.97|432.85|430.95|432.87|430.97|432.83|430.93|7
1731680120000|2024-11-15 14:15:20|432.88|430.98|432.93|431.03|432.93|431.03|432.83|430.93|11
1731680130000|2024-11-15 14:15:30|432.94|431.04|433.06|431.16|433.06|431.16|432.89|430.99|6
1731680140000|2024-11-15 14:15:40|433.11|431.21|433.45|431.55|433.46|431.56|433.11|431.21|19
1731680150000|2024-11-15 14:15:50|433.47|431.57|433.43|431.53|433.48|431.58|433.42|431.52|14
1731680160000|2024-11-15 14:16:00|433.44|431.54|433.44|431.54|433.45|431.55|433.43|431.53|5
1731680170000|2024-11-15 14:16:10|433.43|431.53|433.65|431.75|433.67|431.77|433.43|431.53|11
1731680180000|2024-11-15 14:16:20|433.64|431.74|433.25|431.35|433.64|431.74|433.24|431.34|16
1731680190000|2024-11-15 14:16:30|433.24|431.34|433.59|431.69|433.59|431.69|433.24|431.34|19
1731680200000|2024-11-15 14:16:40|433.6|431.7|433.47|431.57|433.6|431.7|433.47|431.57|23
1731680210000|2024-11-15 14:16:50|433.46|431.56|434.05|432.15|434.05|432.15|433.3|431.4|26
1731680220000|2024-11-15 14:17:00|434.04|432.14|434.16|432.26|434.2|432.3|434.04|432.14|10
1731680230000|2024-11-15 14:17:10|434.17|432.27|434.02|432.12|434.17|432.27|433.99|432.09|11
1731680240000|2024-11-15 14:17:20|433.98|432.08|433.42|431.52|434.02|432.12|433.42|431.52|28
1731680250000|2024-11-15 14:17:30|433.41|431.51|432.25|430.35|433.41|431.51|432.25|430.35|30
1731680260000|2024-11-15 14:17:40|432.24|430.34|432.04|430.14|432.29|430.39|431.81|429.91|19
1731680270000|2024-11-15 14:17:50|432.03|430.13|432.19|430.29|432.2|430.3|431.84|429.94|23
1731680280000|2024-11-15 14:18:00|432.18|430.28|432.18|430.28|432.25|430.35|432.17|430.27|15
1731680290000|2024-11-15 14:18:10|432.23|430.33|431.92|430.02|432.23|430.33|431.92|430.02|13
1731680300000|2024-11-15 14:18:20|431.91|430.01|431.52|429.62|431.92|430.02|431.52|429.62|13
1731680310000|2024-11-15 14:18:30|431.51|429.61|432.37|430.47|432.37|430.47|431.48|429.58|21
1731680320000|2024-11-15 14:18:40|432.43|430.53|433.26|431.36|433.33|431.43|432.43|430.53|19
1731680330000|2024-11-15 14:18:50|433.27|431.37|433.11|431.21|433.28|431.38|433.11|431.21|20
1731680340000|2024-11-15 14:19:00|432.95|431.05|433.01|431.11|433.01|431.11|432.87|430.97|13
1731680350000|2024-11-15 14:19:10|433.02|431.12|433.1|431.2|433.11|431.21|433.02|431.12|13
1731680360000|2024-11-15 14:19:20|433.09|431.19|433.02|431.12|433.11|431.21|432.83|430.93|19
1731680370000|2024-11-15 14:19:30|433.01|431.11|433.26|431.36|433.26|431.36|433.01|431.11|18
1731680380000|2024-11-15 14:19:40|433.27|431.37|433.19|431.29|433.29|431.39|433.17|431.27|9
1731680390000|2024-11-15 14:19:50|433.2|431.3|433.49|431.59|433.49|431.59|433.2|431.3|17
1731680400000|2024-11-15 14:20:00|433.62|431.72|433.62|431.72|433.65|431.75|433.58|431.68|17
1731680410000|2024-11-15 14:20:10|433.41|431.51|433.22|431.32|433.41|431.51|433.11|431.21|24
1731680420000|2024-11-15 14:20:20|433.23|431.33|432.94|431.04|433.25|431.35|432.89|430.99|16
1731680430000|2024-11-15 14:20:30|432.95|431.05|432.63|430.73|432.99|431.09|432.53|430.63|21
1731680440000|2024-11-15 14:20:40|432.62|430.72|432.66|430.76|432.69|430.79|432.6|430.7|16
1731680450000|2024-11-15 14:20:50|432.67|430.77|432.41|430.51|432.67|430.77|432.38|430.48|14
1731680460000|2024-11-15 14:21:00|432.42|430.52|432.22|430.32|432.47|430.57|432.22|430.32|20
1731680470000|2024-11-15 14:21:10|432.18|430.28|431.85|429.95|432.18|430.28|431.74|429.84|23
1731680480000|2024-11-15 14:21:20|431.84|429.94|431.54|429.64|431.84|429.94|431.52|429.62|19
1731680490000|2024-11-15 14:21:30|431.53|429.63|431.53|429.63|431.55|429.65|431.49|429.59|17
1731680500000|2024-11-15 14:21:40|431.54|429.64|431.87|429.97|431.87|429.97|431.53|429.63|16
1731680510000|2024-11-15 14:21:50|431.88|429.98|432.12|430.22|432.12|430.22|431.88|429.98|16
1731680520000|2024-11-15 14:22:00|432.13|430.23|432.12|430.22|432.16|430.26|432.11|430.21|20
1731680530000|2024-11-15 14:22:10|432.13|430.23|431.92|430.02|432.24|430.34|431.9|430|20
1731680540000|2024-11-15 14:22:20|431.93|430.03|432.12|430.22|432.12|430.22|431.92|430.02|13
1731680550000|2024-11-15 14:22:30|432.13|430.23|431.81|429.91|432.13|430.23|431.79|429.89|14
1731680560000|2024-11-15 14:22:40|431.82|429.92|431.67|429.77|431.84|429.94|431.67|429.77|10
1731680570000|2024-11-15 14:22:50|431.68|429.78|431.7|429.8|431.7|429.8|431.67|429.77|11
1731680580000|2024-11-15 14:23:00|431.71|429.81|431.63|429.73|431.73|429.83|431.45|429.55|14
1731680590000|2024-11-15 14:23:10|431.42|429.52|431.43|429.53|431.44|429.54|431.41|429.51|15
1731680600000|2024-11-15 14:23:20|431.42|429.52|431.28|429.38|431.44|429.54|431.27|429.37|11
1731680610000|2024-11-15 14:23:30|431.31|429.41|431.21|429.31|431.31|429.41|430.97|429.07|17
1731680620000|2024-11-15 14:23:40|431.13|429.23|431.16|429.26|431.19|429.29|431.13|429.23|8
1731680630000|2024-11-15 14:23:50|431.17|429.27|431.53|429.63|431.55|429.65|431.17|429.27|23
1731680640000|2024-11-15 14:24:00|431.56|429.66|431.67|429.77|431.67|429.77|431.56|429.66|12
1731680650000|2024-11-15 14:24:10|431.68|429.78|430.78|428.88|431.69|429.79|430.78|428.88|14
1731680660000|2024-11-15 14:24:20|430.77|428.87|430.88|428.98|430.88|428.98|430.76|428.86|17
1731680670000|2024-11-15 14:24:30|430.89|428.99|431.03|429.13|431.03|429.13|430.89|428.99|12
1731680680000|2024-11-15 14:24:40|431.04|429.14|431.09|429.19|431.09|429.19|431.03|429.13|13
1731680690000|2024-11-15 14:24:50|431.24|429.34|430.95|429.05|431.24|429.34|430.93|429.03|13
1731680700000|2024-11-15 14:25:00|430.96|429.06|431.22|429.32|431.22|429.32|430.96|429.06|14
1731680710000|2024-11-15 14:25:10|431.23|429.33|431.28|429.38|431.34|429.44|431.23|429.33|11
1731680720000|2024-11-15 14:25:20|431.29|429.39|431.6|429.7|431.65|429.75|431.29|429.39|18
1731680730000|2024-11-15 14:25:30|431.64|429.74|431.63|429.73|431.64|429.74|431.61|429.71|14
1731680740000|2024-11-15 14:25:40|431.64|429.74|431.52|429.62|431.64|429.74|431.5|429.6|14
1731680750000|2024-11-15 14:25:50|431.53|429.63|431.35|429.45|431.53|429.63|431.29|429.39|17
1731680760000|2024-11-15 14:26:00|431.34|429.44|431.38|429.48|431.39|429.49|431.32|429.42|12
1731680770000|2024-11-15 14:26:10|431.39|429.49|431.18|429.28|431.39|429.49|431.13|429.23|9
1731680780000|2024-11-15 14:26:20|431.03|429.13|431.01|429.11|431.03|429.13|430.83|428.93|16
1731680790000|2024-11-15 14:26:30|430.84|428.94|430.62|428.72|430.84|428.94|430.62|428.72|12
1731680800000|2024-11-15 14:26:40|430.61|428.71|430.68|428.78|430.68|428.78|430.61|428.71|12
1731680810000|2024-11-15 14:26:50|430.69|428.79|430.53|428.63|430.7|428.8|430.51|428.61|14
1731680820000|2024-11-15 14:27:00|430.54|428.64|430.66|428.76|430.66|428.76|430.54|428.64|15
1731680830000|2024-11-15 14:27:10|430.63|428.73|430.54|428.64|430.63|428.73|430.49|428.59|10
1731680840000|2024-11-15 14:27:20|430.53|428.63|430.61|428.71|430.61|428.71|430.53|428.63|12
1731680850000|2024-11-15 14:27:30|430.62|428.72|430.83|428.93|430.83|428.93|430.61|428.71|9
1731680860000|2024-11-15 14:27:40|430.84|428.94|430.66|428.76|430.84|428.94|430.59|428.69|12
1731680870000|2024-11-15 14:27:50|430.67|428.77|430.77|428.87|430.79|428.89|430.64|428.74|16
1731680880000|2024-11-15 14:28:00|430.78|428.88|430.72|428.82|430.92|429.02|430.69|428.79|15
1731680890000|2024-11-15 14:28:10|430.71|428.81|430.96|429.06|430.96|429.06|430.71|428.81|11
1731680900000|2024-11-15 14:28:20|430.97|429.07|431.16|429.26|431.16|429.26|430.97|429.07|14
1731680910000|2024-11-15 14:28:30|431.15|429.25|430.94|429.04|431.15|429.25|430.75|428.85|13
1731680920000|2024-11-15 14:28:40|430.95|429.05|430.84|428.94|431.03|429.13|430.84|428.94|12
1731680930000|2024-11-15 14:28:50|430.81|428.91|430.53|428.63|430.81|428.91|430.52|428.62|11
1731680940000|2024-11-15 14:29:00|430.54|428.64|430.16|428.26|430.54|428.64|430.15|428.25|15
1731680950000|2024-11-15 14:29:10|430.17|428.27|429.9|428|430.21|428.31|429.45|427.55|14
1731680960000|2024-11-15 14:29:20|429.87|427.97|429.97|428.07|429.97|428.07|429.87|427.97|13
1731680970000|2024-11-15 14:29:30|429.98|428.08|429.77|427.87|430.01|428.11|429.73|427.83|12
1731680980000|2024-11-15 14:29:40|429.76|427.86|430|428.1|430|428.1|429.76|427.86|17
1731680990000|2024-11-15 14:29:50|430.01|428.11|430.17|428.27|430.18|428.28|430.01|428.11|14
1731681000000|2024-11-15 14:30:00|430.18|428.28|430.49|428.59|430.5|428.6|430.18|428.28|16
1731681010000|2024-11-15 14:30:10|430.5|428.6|430.31|428.41|430.55|428.65|430.3|428.4|12
1731681020000|2024-11-15 14:30:20|430.3|428.4|430.43|428.53|430.45|428.55|430.29|428.39|16
1731681030000|2024-11-15 14:30:30|430.44|428.54|430.47|428.57|430.48|428.58|430.43|428.53|11
1731681040000|2024-11-15 14:30:40|430.52|428.62|430.43|428.53|430.61|428.71|430.41|428.51|12
1731681050000|2024-11-15 14:30:50|430.44|428.54|430.27|428.37|430.45|428.55|430.25|428.35|13
1731681060000|2024-11-15 14:31:00|430.26|428.36|430.06|428.16|430.27|428.37|429.95|428.05|18
1731681070000|2024-11-15 14:31:10|430.05|428.15|430.4|428.5|430.4|428.5|430.05|428.15|20
1731681080000|2024-11-15 14:31:20|430.41|428.51|430.34|428.44|430.45|428.55|430.17|428.27|16
1731681090000|2024-11-15 14:31:30|430.33|428.43|430.34|428.44|430.34|428.44|430.08|428.18|19
1731681100000|2024-11-15 14:31:40|430.39|428.49|429.87|427.97|430.39|428.49|429.87|427.97|21
1731681110000|2024-11-15 14:31:50|429.88|427.98|429.9|428|429.95|428.05|429.88|427.98|12
1731681120000|2024-11-15 14:32:00|429.92|428.02|429.55|427.65|429.93|428.03|429.51|427.61|16
1731681130000|2024-11-15 14:32:10|429.56|427.66|429.33|427.43|429.64|427.74|429.33|427.43|19
1731681140000|2024-11-15 14:32:20|429.36|427.46|429.05|427.15|429.36|427.46|428.99|427.09|24
1731681150000|2024-11-15 14:32:30|429.03|427.13|429.23|427.33|429.23|427.33|429.02|427.12|14
1731681160000|2024-11-15 14:32:40|429.24|427.34|429.31|427.41|429.32|427.42|429.24|427.34|15
1731681170000|2024-11-15 14:32:50|429.32|427.42|429.31|427.41|429.35|427.45|429.3|427.4|15
1731681180000|2024-11-15 14:33:00|429.32|427.42|429.18|427.28|429.41|427.51|429.16|427.26|21
1731681190000|2024-11-15 14:33:10|429.25|427.35|428.95|427.05|429.26|427.36|428.95|427.05|14
1731681200000|2024-11-15 14:33:20|428.96|427.06|428.73|426.83|429.05|427.15|428.71|426.81|18
1731681210000|2024-11-15 14:33:30|428.74|426.84|428.81|426.91|428.82|426.92|428.73|426.83|15
1731681220000|2024-11-15 14:33:40|428.82|426.92|428.77|426.87|428.96|427.06|428.77|426.87|16
1731681230000|2024-11-15 14:33:50|428.76|426.86|428.66|426.76|428.79|426.89|428.52|426.62|15
1731681240000|2024-11-15 14:34:00|428.46|426.56|428.55|426.65|428.57|426.67|428.44|426.54|19
1731681250000|2024-11-15 14:34:10|428.54|426.64|428.6|426.7|428.89|426.99|428.54|426.64|18
1731681260000|2024-11-15 14:34:20|428.59|426.69|428.36|426.46|428.6|426.7|428.34|426.44|18
1731681270000|2024-11-15 14:34:30|428.37|426.47|428.11|426.21|428.37|426.47|428.1|426.2|14
1731681280000|2024-11-15 14:34:40|427.88|425.98|427.65|425.75|427.89|425.99|427.65|425.75|19
1731681290000|2024-11-15 14:34:50|427.49|425.59|426.82|424.92|427.5|425.6|426.82|424.92|17
1731681300000|2024-11-15 14:35:00|426.83|424.93|426.87|424.97|427.05|425.15|426.83|424.93|17
1731681310000|2024-11-15 14:35:10|426.55|424.65|426.25|424.35|426.57|424.67|426.25|424.35|20
1731681320000|2024-11-15 14:35:20|426.07|424.17|426.3|424.4|426.3|424.4|426.07|424.17|22
1731681330000|2024-11-15 14:35:30|426.27|424.37|426.17|424.27|426.27|424.37|426|424.1|24
1731681340000|2024-11-15 14:35:40|426.16|424.26|426.11|424.21|426.16|424.26|425.85|423.95|21
1731681350000|2024-11-15 14:35:50|426.15|424.25|426.13|424.23|426.38|424.48|426.13|424.23|15
1731681360000|2024-11-15 14:36:00|426.14|424.24|426.3|424.4|426.3|424.4|426.13|424.23|19
1731681370000|2024-11-15 14:36:10|426.41|424.51|426.52|424.62|426.52|424.62|426.41|424.51|18
1731681380000|2024-11-15 14:36:20|426.53|424.63|426.01|424.11|426.56|424.66|426|424.1|16
1731681390000|2024-11-15 14:36:30|426|424.1|425.98|424.08|426|424.1|425.93|424.03|14
1731681400000|2024-11-15 14:36:40|425.99|424.09|425.69|423.79|426.02|424.12|425.68|423.78|16
1731681410000|2024-11-15 14:36:50|425.7|423.8|424.94|423.04|425.7|423.8|424.86|422.96|18
1731681420000|2024-11-15 14:37:00|424.95|423.05|425.5|423.6|425.5|423.6|424.95|423.05|20
1731681430000|2024-11-15 14:37:10|425.51|423.61|424.93|423.03|425.77|423.87|424.93|423.03|22
1731681440000|2024-11-15 14:37:20|425.1|423.2|425.04|423.14|425.11|423.21|424.74|422.84|22
1731681450000|2024-11-15 14:37:30|425.03|423.13|425.02|423.12|425.04|423.14|424.98|423.08|19
1731681460000|2024-11-15 14:37:40|425.03|423.13|424.67|422.77|425.03|423.13|424.56|422.66|21
1731681470000|2024-11-15 14:37:50|424.8|422.9|424.79|422.89|424.86|422.96|424.76|422.86|17
1731681480000|2024-11-15 14:38:00|424.6|422.7|424.61|422.71|424.74|422.84|424.46|422.56|17
1731681490000|2024-11-15 14:38:10|424.62|422.72|424.29|422.39|424.62|422.72|424.28|422.38|19
1731681500000|2024-11-15 14:38:20|424.3|422.4|424.37|422.47|424.66|422.76|424.3|422.4|21
1731681510000|2024-11-15 14:38:30|424.33|422.43|424.17|422.27|424.34|422.44|423.92|422.02|23
1731681520000|2024-11-15 14:38:40|424.18|422.28|424.33|422.43|424.44|422.54|424.18|422.28|13
1731681530000|2024-11-15 14:38:50|424.32|422.42|423.86|421.96|424.33|422.43|423.86|421.96|16
1731681540000|2024-11-15 14:39:00|423.85|421.95|423.86|421.96|424.01|422.11|423.84|421.94|21
1731681550000|2024-11-15 14:39:10|423.87|421.97|423.74|421.84|423.89|421.99|423.68|421.78|17
1731681560000|2024-11-15 14:39:20|423.64|421.74|423.56|421.66|423.68|421.78|423.51|421.61|18
1731681570000|2024-11-15 14:39:30|423.57|421.67|423.66|421.76|423.75|421.85|423.57|421.67|18
1731681580000|2024-11-15 14:39:40|423.67|421.77|423.67|421.77|423.73|421.83|423.62|421.72|13
1731681590000|2024-11-15 14:39:50|423.68|421.78|423.7|421.8|423.71|421.81|423.67|421.77|13
1731681600000|2024-11-15 14:40:00|423.71|421.81|423.46|421.56|423.74|421.84|423.45|421.55|18
1731681610000|2024-11-15 14:40:10|423.47|421.57|423.88|421.98|423.88|421.98|423.47|421.57|22
1731681620000|2024-11-15 14:40:20|423.89|421.99|423.97|422.07|423.97|422.07|423.89|421.99|17
1731681630000|2024-11-15 14:40:30|423.98|422.08|424.47|422.57|424.47|422.57|423.98|422.08|18
1731681640000|2024-11-15 14:40:40|424.48|422.58|424.89|422.99|424.89|422.99|424.48|422.58|18
1731681650000|2024-11-15 14:40:50|424.9|423|425.14|423.24|425.14|423.24|424.9|423|15
1731681660000|2024-11-15 14:41:00|425.15|423.25|425.69|423.79|425.69|423.79|425.15|423.25|20
1731681670000|2024-11-15 14:41:10|425.7|423.8|426.24|424.34|426.24|424.34|425.7|423.8|20
1731681680000|2024-11-15 14:41:20|426.25|424.35|426.09|424.19|426.29|424.39|426.06|424.16|13
1731681690000|2024-11-15 14:41:30|426.1|424.2|425.94|424.04|426.16|424.26|425.94|424.04|18
1731681700000|2024-11-15 14:41:40|425.92|424.02|425.81|423.91|425.95|424.05|425.81|423.91|12
1731681710000|2024-11-15 14:41:50|425.82|423.92|426.13|424.23|426.13|424.23|425.82|423.92|11
1731681720000|2024-11-15 14:42:00|426.14|424.24|426.35|424.45|426.35|424.45|426.14|424.24|17
1731681730000|2024-11-15 14:42:10|426.38|424.48|426.93|425.03|426.93|425.03|426.38|424.48|19
1731681740000|2024-11-15 14:42:20|426.96|425.06|427.36|425.46|427.36|425.46|426.96|425.06|18
1731681750000|2024-11-15 14:42:30|427.4|425.5|427.58|425.68|427.58|425.68|427.4|425.5|18
1731681760000|2024-11-15 14:42:40|427.59|425.69|427.59|425.69|427.62|425.72|427.51|425.61|16
1731681770000|2024-11-15 14:42:50|427.6|425.7|427.38|425.48|427.6|425.7|427.25|425.35|13
1731681780000|2024-11-15 14:43:00|427.37|425.47|426.9|425|427.38|425.48|426.87|424.97|23
1731681790000|2024-11-15 14:43:10|426.91|425.01|426.8|424.9|426.96|425.06|426.8|424.9|16
1731681800000|2024-11-15 14:43:20|426.81|424.91|427.01|425.11|427.01|425.11|426.69|424.79|15
1731681810000|2024-11-15 14:43:30|427.07|425.17|427.33|425.43|427.33|425.43|427.07|425.17|13
1731681820000|2024-11-15 14:43:40|427.34|425.44|427.23|425.33|427.38|425.48|427.19|425.29|11
1731681830000|2024-11-15 14:43:50|427.22|425.32|427.26|425.36|427.26|425.36|427.17|425.27|18
1731681840000|2024-11-15 14:44:00|427.27|425.37|427.35|425.45|427.35|425.45|427.27|425.37|11
1731681850000|2024-11-15 14:44:10|427.36|425.46|427.43|425.53|427.59|425.69|427.36|425.46|15
1731681860000|2024-11-15 14:44:20|427.44|425.54|427.62|425.72|427.62|425.72|427.44|425.54|17
1731681870000|2024-11-15 14:44:30|427.74|425.84|427.95|426.05|427.95|426.05|427.74|425.84|11
1731681880000|2024-11-15 14:44:40|427.96|426.06|427.87|425.97|427.96|426.06|427.69|425.79|20
1731681890000|2024-11-15 14:44:50|427.88|425.98|428.2|426.3|428.2|426.3|427.88|425.98|17
1731681900000|2024-11-15 14:45:00|428.21|426.31|428.62|426.72|428.62|426.72|428.21|426.31|18
1731681910000|2024-11-15 14:45:10|428.63|426.73|428.6|426.7|428.71|426.81|428.55|426.65|15
1731681920000|2024-11-15 14:45:20|428.4|426.5|428.07|426.17|428.45|426.55|427.95|426.05|18
1731681930000|2024-11-15 14:45:30|428.08|426.18|428.12|426.22|428.14|426.24|428.08|426.18|15
1731681940000|2024-11-15 14:45:40|428.09|426.19|427.92|426.02|428.09|426.19|427.86|425.96|19
1731681950000|2024-11-15 14:45:50|427.93|426.03|427.56|425.66|427.93|426.03|427.55|425.65|15
1731681960000|2024-11-15 14:46:00|427.57|425.67|427.46|425.56|427.59|425.69|427.42|425.52|13
1731681970000|2024-11-15 14:46:10|427.47|425.57|428.01|426.11|428.01|426.11|427.47|425.57|17
1731681980000|2024-11-15 14:46:20|428.02|426.12|428.17|426.27|428.17|426.27|428.02|426.12|16
1731681990000|2024-11-15 14:46:30|428.18|426.28|428.34|426.44|428.34|426.44|428.18|426.28|16
1731682000000|2024-11-15 14:46:40|428.35|426.45|428.66|426.76|428.66|426.76|428.35|426.45|14
1731682010000|2024-11-15 14:46:50|428.67|426.77|428.93|427.03|428.93|427.03|428.67|426.77|15
1731682020000|2024-11-15 14:47:00|428.94|427.04|429.12|427.22|429.12|427.22|428.94|427.04|16
1731682030000|2024-11-15 14:47:10|429.13|427.23|429.32|427.42|429.32|427.42|429.13|427.23|20
1731682040000|2024-11-15 14:47:20|429.33|427.43|429.19|427.29|429.39|427.49|429.1|427.2|15
1731682050000|2024-11-15 14:47:30|429.2|427.3|429.03|427.13|429.22|427.32|428.92|427.02|15
1731682060000|2024-11-15 14:47:40|429.04|427.14|429.27|427.37|429.27|427.37|429.04|427.14|20
1731682070000|2024-11-15 14:47:50|429.28|427.38|430.31|428.41|430.32|428.42|429.28|427.38|22
1731682080000|2024-11-15 14:48:00|430.32|428.42|430.84|428.94|430.84|428.94|430.32|428.42|23
1731682090000|2024-11-15 14:48:10|431.04|429.14|431.62|429.72|431.67|429.77|430.97|429.07|24
1731682100000|2024-11-15 14:48:20|431.63|429.73|431.73|429.83|431.73|429.83|431.63|429.73|13
1731682110000|2024-11-15 14:48:30|431.74|429.84|431.83|429.93|431.94|430.04|431.74|429.84|16
1731682120000|2024-11-15 14:48:40|431.82|429.92|431.23|429.33|431.93|430.03|431.19|429.29|21
1731682130000|2024-11-15 14:48:50|431.24|429.34|431.29|429.39|431.34|429.44|431.24|429.34|16
1731682140000|2024-11-15 14:49:00|431.34|429.44|431.31|429.41|431.5|429.6|431.3|429.4|18
1731682150000|2024-11-15 14:49:10|431.3|429.4|431.35|429.45|431.35|429.45|431.26|429.36|19
1731682160000|2024-11-15 14:49:20|431.34|429.44|431.51|429.61|431.51|429.61|431.34|429.44|14
1731682170000|2024-11-15 14:49:30|431.55|429.65|431.94|430.04|431.94|430.04|431.52|429.62|17
1731682180000|2024-11-15 14:49:40|431.95|430.05|431.82|429.92|432|430.1|431.8|429.9|13
1731682190000|2024-11-15 14:49:50|431.83|429.93|431.48|429.58|431.85|429.95|431.47|429.57|17
1731682200000|2024-11-15 14:50:00|431.47|429.57|431.3|429.4|431.51|429.61|431.3|429.4|19
1731682210000|2024-11-15 14:50:10|431.06|429.16|431.08|429.18|431.08|429.18|431.04|429.14|9
1731682220000|2024-11-15 14:50:20|431.1|429.2|430.99|429.09|431.23|429.33|430.97|429.07|13
1731682230000|2024-11-15 14:50:30|431|429.1|430.49|428.59|431.02|429.12|430.49|428.59|22
1731682240000|2024-11-15 14:50:40|430.5|428.6|430.51|428.61|430.51|428.61|430.46|428.56|13
1731682250000|2024-11-15 14:50:50|430.52|428.62|430.65|428.75|430.65|428.75|430.52|428.62|14
1731682260000|2024-11-15 14:51:00|430.64|428.74|430|428.1|430.64|428.74|429.99|428.09|17
1731682270000|2024-11-15 14:51:10|430.01|428.11|429.83|427.93|430.01|428.11|429.77|427.87|12
1731682280000|2024-11-15 14:51:20|429.84|427.94|430.31|428.41|430.31|428.41|429.84|427.94|18
1731682290000|2024-11-15 14:51:30|430.32|428.42|430.42|428.52|430.42|428.52|430.31|428.41|18
1731682300000|2024-11-15 14:51:40|430.43|428.53|430.63|428.73|430.63|428.73|430.43|428.53|15
1731682310000|2024-11-15 14:51:50|430.64|428.74|430.93|429.03|430.94|429.04|430.64|428.74|19
1731682320000|2024-11-15 14:52:00|430.8|428.9|430.86|428.96|430.95|429.05|430.7|428.8|18
1731682330000|2024-11-15 14:52:10|430.87|428.97|430.8|428.9|430.89|428.99|430.75|428.85|16
1731682340000|2024-11-15 14:52:20|430.81|428.91|430.65|428.75|430.83|428.93|430.61|428.71|14
1731682350000|2024-11-15 14:52:30|430.64|428.74|430.2|428.3|430.64|428.74|430.19|428.29|19
1731682360000|2024-11-15 14:52:40|430.19|428.29|430.08|428.18|430.21|428.31|430.08|428.18|16
1731682370000|2024-11-15 14:52:50|430.09|428.19|429.86|427.96|430.09|428.19|429.81|427.91|22
1731682380000|2024-11-15 14:53:00|429.87|427.97|429.69|427.79|429.98|428.08|429.66|427.76|20
1731682390000|2024-11-15 14:53:10|429.68|427.78|429.68|427.78|429.69|427.79|429.65|427.75|16
1731682400000|2024-11-15 14:53:20|429.69|427.79|429.95|428.05|429.95|428.05|429.56|427.66|23
1731682410000|2024-11-15 14:53:30|429.96|428.06|430.05|428.15|430.05|428.15|429.96|428.06|12
1731682420000|2024-11-15 14:53:40|430.06|428.16|430.12|428.22|430.12|428.22|429.94|428.04|13
1731682430000|2024-11-15 14:53:50|430.13|428.23|430.03|428.13|430.17|428.27|430.03|428.13|13
1731682440000|2024-11-15 14:54:00|430.04|428.14|429.74|427.84|430.09|428.19|429.74|427.84|18
1731682450000|2024-11-15 14:54:10|429.73|427.83|429.51|427.61|429.76|427.86|429.51|427.61|20
1731682460000|2024-11-15 14:54:20|429.52|427.62|429.31|427.41|429.52|427.62|429.27|427.37|12
1731682470000|2024-11-15 14:54:30|429.3|427.4|429.36|427.46|429.36|427.46|429.29|427.39|9
1731682480000|2024-11-15 14:54:40|429.37|427.47|429.07|427.17|429.37|427.47|429.02|427.12|20
1731682490000|2024-11-15 14:54:50|429.08|427.18|428.48|426.58|429.08|427.18|428.48|426.58|19
1731682500000|2024-11-15 14:55:00|428.49|426.59|428.36|426.46|428.54|426.64|428.35|426.45|10
1731682510000|2024-11-15 14:55:10|428.35|426.45|427.96|426.06|428.35|426.45|427.96|426.06|21
1731682520000|2024-11-15 14:55:20|427.91|426.01|427.57|425.67|427.91|426.01|427.57|425.67|18
1731682530000|2024-11-15 14:55:30|427.58|425.68|427.15|425.25|427.58|425.68|427.15|425.25|24
1731682540000|2024-11-15 14:55:40|427.16|425.26|427.12|425.22|427.16|425.26|427.12|425.22|6
1731682550000|2024-11-15 14:55:50|427.11|425.21|426.95|425.05|427.11|425.21|426.91|425.01|12
1731682560000|2024-11-15 14:56:00|426.94|425.04|426.72|424.82|426.94|425.04|426.7|424.8|18
1731682570000|2024-11-15 14:56:10|426.81|424.91|426.62|424.72|426.89|424.99|426.62|424.72|12
1731682580000|2024-11-15 14:56:20|426.67|424.77|427.01|425.11|427.01|425.11|426.62|424.72|10
1731682590000|2024-11-15 14:56:30|427.02|425.12|427.03|425.13|427.1|425.2|427|425.1|8
1731682600000|2024-11-15 14:56:40|426.94|425.04|427.03|425.13|427.06|425.16|426.93|425.03|11
1731682610000|2024-11-15 14:56:50|427.05|425.15|427.2|425.3|427.2|425.3|427.05|425.15|9
1731682620000|2024-11-15 14:57:00|427.23|425.33|427.69|425.79|427.7|425.8|427.2|425.3|19
1731682630000|2024-11-15 14:57:10|427.66|425.76|427.99|426.09|428.01|426.11|427.66|425.76|11
1731682640000|2024-11-15 14:57:20|427.98|426.08|427.92|426.02|427.98|426.08|427.9|426|8
1731682650000|2024-11-15 14:57:30|427.91|426.01|427.91|426.01|427.94|426.04|427.91|426.01|3
1731682660000|2024-11-15 14:57:40|427.89|425.99|427.72|425.82|427.89|425.99|427.72|425.82|7
1731682670000|2024-11-15 14:57:50|427.73|425.83|427.65|425.75|427.73|425.83|427.64|425.74|4
1731682680000|2024-11-15 14:58:00|427.6|425.7|427.52|425.62|427.6|425.7|427.5|425.6|12
1731682690000|2024-11-15 14:58:10|427.51|425.61|427.28|425.38|427.51|425.61|427.28|425.38|9
1731682700000|2024-11-15 14:58:20|427.29|425.39|426.68|424.78|427.29|425.39|426.68|424.78|16
1731682710000|2024-11-15 14:58:30|426.67|424.77|426.7|424.8|426.7|424.8|426.65|424.75|9
1731682720000|2024-11-15 14:58:40|426.69|424.79|426.67|424.77|426.69|424.79|426.67|424.77|5
1731682730000|2024-11-15 14:58:50|426.68|424.78|426.66|424.76|426.83|424.93|426.65|424.75|17
1731682740000|2024-11-15 14:59:00|426.65|424.75|426.43|424.53|426.66|424.76|426.43|424.53|14
1731682750000|2024-11-15 14:59:10|426.45|424.55|426.68|424.78|426.75|424.85|426.42|424.52|16
1731682760000|2024-11-15 14:59:20|426.67|424.77|426.65|424.75|426.74|424.84|426.65|424.75|10
1731682770000|2024-11-15 14:59:30|426.66|424.76|426.73|424.83|426.74|424.84|426.64|424.74|9
1731682780000|2024-11-15 14:59:40|426.74|424.84|426.87|424.97|426.87|424.97|426.7|424.8|12
1731682790000|2024-11-15 14:59:50|426.86|424.96|426.63|424.73|427.05|425.15|426.63|424.73|20
1731682800000|2024-11-15 15:00:00|426.64|424.74|426.59|424.69|426.66|424.76|426.59|424.69|12
1731682810000|2024-11-15 15:00:10|426.58|424.68|426.59|424.69|426.59|424.69|426.57|424.67|6
1731682820000|2024-11-15 15:00:20|426.57|424.67|426.03|424.13|426.58|424.68|426.03|424.13|12
1731682830000|2024-11-15 15:00:30|426.02|424.12|425.66|423.76|426.02|424.12|425.66|423.76|8
1731682840000|2024-11-15 15:00:40|425.65|423.75|425.32|423.42|425.65|423.75|425.32|423.42|11
1731682850000|2024-11-15 15:00:50|425.31|423.41|424.79|422.89|425.31|423.41|424.79|422.89|16
1731682860000|2024-11-15 15:01:00|424.78|422.88|424.64|422.74|424.78|422.88|424.64|422.74|16
1731682870000|2024-11-15 15:01:10|424.63|422.73|424.31|422.41|424.63|422.73|424.31|422.41|14
1731682880000|2024-11-15 15:01:20|424.3|422.4|424.31|422.41|424.37|422.47|424.27|422.37|12
1731682890000|2024-11-15 15:01:30|424.26|422.36|424.25|422.35|424.27|422.37|424.22|422.32|14
1731682900000|2024-11-15 15:01:40|424.24|422.34|423.97|422.07|424.25|422.35|423.97|422.07|10
1731682910000|2024-11-15 15:01:50|423.96|422.06|423.94|422.04|423.98|422.08|423.94|422.04|10
1731682920000|2024-11-15 15:02:00|423.93|422.03|424.83|422.93|424.91|423.01|423.93|422.03|12
1731682930000|2024-11-15 15:02:10|424.82|422.92|424.85|422.95|424.88|422.98|424.82|422.92|7
1731682940000|2024-11-15 15:02:20|424.84|422.94|424.79|422.89|424.98|423.08|424.79|422.89|16
1731682950000|2024-11-15 15:02:30|424.78|422.88|424.77|422.87|424.78|422.88|424.76|422.86|7
1731682960000|2024-11-15 15:02:40|424.82|422.92|425|423.1|425.02|423.12|424.82|422.92|11
1731682970000|2024-11-15 15:02:50|425.01|423.11|425.42|423.52|425.47|423.57|425.01|423.11|15
1731682980000|2024-11-15 15:03:00|425.41|423.51|425.44|423.54|425.61|423.71|425.41|423.51|16
1731682990000|2024-11-15 15:03:10|425.48|423.58|425.41|423.51|425.61|423.71|425.41|423.51|13
1731683000000|2024-11-15 15:03:20|425.4|423.5|425.1|423.2|425.41|423.51|425.1|423.2|14
1731683010000|2024-11-15 15:03:30|425.09|423.19|424.82|422.92|425.09|423.19|424.78|422.88|24
1731683020000|2024-11-15 15:03:40|424.84|422.94|425.4|423.5|425.51|423.61|424.84|422.94|20
1731683030000|2024-11-15 15:03:50|425.42|423.52|425.74|423.84|425.75|423.85|425.42|423.52|13
1731683040000|2024-11-15 15:04:00|425.78|423.88|426.2|424.3|426.3|424.4|425.78|423.88|11
1731683050000|2024-11-15 15:04:10|426.19|424.29|426.2|424.3|426.22|424.32|426.18|424.28|12
1731683060000|2024-11-15 15:04:20|426.21|424.31|426.06|424.16|426.21|424.31|426.06|424.16|12
1731683070000|2024-11-15 15:04:30|426.04|424.14|426.21|424.31|426.21|424.31|426.04|424.14|10
1731683080000|2024-11-15 15:04:40|426.2|424.3|426.24|424.34|426.67|424.77|426.2|424.3|15
1731683090000|2024-11-15 15:04:50|426.23|424.33|426.11|424.21|426.23|424.33|426.11|424.21|14
1731683100000|2024-11-15 15:05:00|426.09|424.19|426.07|424.17|426.1|424.2|426.04|424.14|10
1731683110000|2024-11-15 15:05:10|426.06|424.16|426.1|424.2|426.11|424.21|426.06|424.16|9
1731683120000|2024-11-15 15:05:20|426.01|424.11|425.93|424.03|426.01|424.11|425.83|423.93|9
1731683130000|2024-11-15 15:05:30|425.92|424.02|425.71|423.81|425.93|424.03|425.63|423.73|19
1731683140000|2024-11-15 15:05:40|425.72|423.82|425.7|423.8|425.72|423.82|425.66|423.76|11
1731683150000|2024-11-15 15:05:50|425.71|423.81|425.72|423.82|425.75|423.85|425.71|423.81|8
1731683160000|2024-11-15 15:06:00|425.69|423.79|425.43|423.53|425.75|423.85|425.39|423.49|21
1731683170000|2024-11-15 15:06:10|425.42|423.52|425.31|423.41|425.42|423.52|425.29|423.39|12
1731683180000|2024-11-15 15:06:20|425.3|423.4|424.89|422.99|425.3|423.4|424.84|422.94|20
1731683190000|2024-11-15 15:06:30|424.9|423|425.06|423.16|425.06|423.16|424.89|422.99|20
1731683200000|2024-11-15 15:06:40|425.07|423.17|424.97|423.07|425.09|423.19|424.96|423.06|10
1731683210000|2024-11-15 15:06:50|424.98|423.08|424.79|422.89|424.98|423.08|424.78|422.88|8
1731683220000|2024-11-15 15:07:00|424.78|422.88|424.29|422.39|424.79|422.89|424.29|422.39|24
1731683230000|2024-11-15 15:07:10|424.28|422.38|424.03|422.13|424.29|422.39|424.03|422.13|20
1731683240000|2024-11-15 15:07:20|424.04|422.14|423.83|421.93|424.04|422.14|423.83|421.93|6
1731683250000|2024-11-15 15:07:30|423.82|421.92|423.41|421.51|423.82|421.92|423.4|421.5|9
1731683260000|2024-11-15 15:07:40|423.4|421.5|423.51|421.61|423.52|421.62|423.39|421.49|10
1731683270000|2024-11-15 15:07:50|423.41|421.51|423.27|421.37|423.43|421.53|423.27|421.37|15
1731683280000|2024-11-15 15:08:00|423.26|421.36|423.31|421.41|423.31|421.41|423.14|421.24|18
1731683290000|2024-11-15 15:08:10|423.32|421.42|423.65|421.75|423.74|421.84|423.32|421.42|8
1731683300000|2024-11-15 15:08:20|423.56|421.66|423.34|421.44|423.6|421.7|423.3|421.4|16
1731683310000|2024-11-15 15:08:30|423.35|421.45|423.44|421.54|423.53|421.63|423.35|421.45|19
1731683320000|2024-11-15 15:08:40|423.47|421.57|423.17|421.27|423.47|421.57|423.17|421.27|12
1731683330000|2024-11-15 15:08:50|423.16|421.26|422.77|420.87|423.17|421.27|422.76|420.86|21
1731683340000|2024-11-15 15:09:00|422.76|420.86|422.3|420.4|422.76|420.86|422.3|420.4|26
1731683350000|2024-11-15 15:09:10|422.29|420.39|421.93|420.03|422.29|420.39|421.93|420.03|18
1731683360000|2024-11-15 15:09:20|421.92|420.02|421.57|419.67|421.92|420.02|421.57|419.67|12
1731683370000|2024-11-15 15:09:30|421.56|419.66|421.77|419.87|421.77|419.87|421.54|419.64|11
1731683380000|2024-11-15 15:09:40|421.82|419.92|421.53|419.63|421.84|419.94|421.53|419.63|16
1731683390000|2024-11-15 15:09:50|421.52|419.62|421.55|419.65|421.55|419.65|421.52|419.62|4
1731683400000|2024-11-15 15:10:00|421.54|419.64|421.6|419.7|421.6|419.7|421.54|419.64|7
1731683410000|2024-11-15 15:10:10|421.62|419.72|421.35|419.45|421.63|419.73|421.33|419.43|16
1731683420000|2024-11-15 15:10:20|421.36|419.46|421.27|419.37|421.36|419.46|421.26|419.36|8
1731683430000|2024-11-15 15:10:30|421.26|419.36|421.27|419.37|421.27|419.37|421.25|419.35|4
1731683440000|2024-11-15 15:10:40|421.26|419.36|421.18|419.28|421.26|419.36|421.18|419.28|9
1731683450000|2024-11-15 15:10:50|421.14|419.24|420.59|418.69|421.14|419.24|420.58|418.68|18
1731683460000|2024-11-15 15:11:00|420.53|418.63|420.98|419.08|420.98|419.08|420.49|418.59|9
1731683470000|2024-11-15 15:11:10|421.24|419.34|421.51|419.61|421.52|419.62|421.23|419.33|15
1731683480000|2024-11-15 15:11:20|421.43|419.53|422.38|420.48|422.38|420.48|421.4|419.5|22
1731683490000|2024-11-15 15:11:30|422.47|420.57|422.32|420.42|422.67|420.77|422.32|420.42|18
1731683500000|2024-11-15 15:11:40|422.4|420.5|422.99|421.09|423|421.1|422.4|420.5|15
1731683510000|2024-11-15 15:11:50|422.98|421.08|422.53|420.63|422.98|421.08|422.53|420.63|21
1731683520000|2024-11-15 15:12:00|422.55|420.65|422.1|420.2|422.55|420.65|422.1|420.2|20
1731683530000|2024-11-15 15:12:10|422.09|420.19|422.06|420.16|422.11|420.21|422.05|420.15|9
1731683540000|2024-11-15 15:12:20|422.05|420.15|421.95|420.05|422.05|420.15|421.95|420.05|10
1731683550000|2024-11-15 15:12:30|421.94|420.04|421.91|420.01|421.99|420.09|421.9|420|11
1731683560000|2024-11-15 15:12:40|421.92|420.02|422.02|420.12|422.02|420.12|421.92|420.02|10
1731683570000|2024-11-15 15:12:50|422.03|420.13|422.76|420.86|422.79|420.89|422.03|420.13|15
1731683580000|2024-11-15 15:13:00|422.75|420.85|422.56|420.66|422.75|420.85|422.55|420.65|23
1731683590000|2024-11-15 15:13:10|422.57|420.67|422.65|420.75|422.66|420.76|422.57|420.67|10
1731683600000|2024-11-15 15:13:20|422.66|420.76|422.33|420.43|422.68|420.78|422.31|420.41|18
1731683610000|2024-11-15 15:13:30|422.34|420.44|422.3|420.4|422.34|420.44|422.3|420.4|5
1731683620000|2024-11-15 15:13:40|422.12|420.22|421.91|420.01|422.14|420.24|421.8|419.9|16
1731683630000|2024-11-15 15:13:50|421.9|420|421.76|419.86|421.9|420|421.76|419.86|11
1731683640000|2024-11-15 15:14:00|421.77|419.87|421.8|419.9|421.88|419.98|421.77|419.87|10
1731683650000|2024-11-15 15:14:10|421.79|419.89|421.89|419.99|421.89|419.99|421.79|419.89|6
1731683660000|2024-11-15 15:14:20|421.9|420|421.86|419.96|421.93|420.03|421.86|419.96|7
1731683670000|2024-11-15 15:14:30|421.87|419.97|421.75|419.85|421.89|419.99|421.73|419.83|7
1731683680000|2024-11-15 15:14:40|421.76|419.86|421.91|420.01|421.91|420.01|421.76|419.86|12
1731683690000|2024-11-15 15:14:50|421.95|420.05|422.18|420.28|422.21|420.31|421.95|420.05|12
1731683700000|2024-11-15 15:15:00|422.19|420.29|422.03|420.13|422.19|420.29|422.01|420.11|11
1731683710000|2024-11-15 15:15:10|421.99|420.09|422.58|420.68|422.58|420.68|421.99|420.09|14
1731683720000|2024-11-15 15:15:20|422.59|420.69|422.64|420.74|422.66|420.76|422.59|420.69|15
1731683730000|2024-11-15 15:15:30|422.66|420.76|422.68|420.78|422.72|420.82|422.65|420.75|13
1731683740000|2024-11-15 15:15:40|422.59|420.69|422.4|420.5|422.61|420.71|422.38|420.48|11
1731683750000|2024-11-15 15:15:50|422.41|420.51|422.4|420.5|422.41|420.51|422.4|420.5|2
1731683760000|2024-11-15 15:16:00|422.32|420.42|421.71|419.81|422.37|420.47|421.71|419.81|24
1731683770000|2024-11-15 15:16:10|421.7|419.8|421.43|419.53|421.7|419.8|421.35|419.45|16
1731683780000|2024-11-15 15:16:20|421.42|419.52|421.29|419.39|421.42|419.52|421.29|419.39|8
1731683790000|2024-11-15 15:16:30|421.28|419.38|421.15|419.25|421.29|419.39|421.14|419.24|12
1731683800000|2024-11-15 15:16:40|421.12|419.22|421.11|419.21|421.15|419.25|421.11|419.21|3
1731683810000|2024-11-15 15:16:50|421.12|419.22|421.49|419.59|421.53|419.63|421.1|419.2|13
1731683820000|2024-11-15 15:17:00|421.57|419.67|421.73|419.83|421.73|419.83|421.56|419.66|13
1731683830000|2024-11-15 15:17:10|421.74|419.84|422.14|420.24|422.15|420.25|421.73|419.83|14
1731683840000|2024-11-15 15:17:20|422.13|420.23|421.63|419.73|422.13|420.23|421.62|419.72|17
1731683850000|2024-11-15 15:17:30|421.62|419.72|421.38|419.48|421.62|419.72|421.38|419.48|14
1731683860000|2024-11-15 15:17:40|421.37|419.47|421.42|419.52|421.42|419.52|421.37|419.47|8
1731683870000|2024-11-15 15:17:50|421.43|419.53|421.45|419.55|421.45|419.55|421.42|419.52|7
1731683880000|2024-11-15 15:18:00|421.46|419.56|421.35|419.45|421.49|419.59|421.35|419.45|9
1731683890000|2024-11-15 15:18:10|421.34|419.44|421.19|419.29|421.34|419.44|421.19|419.29|10
1731683900000|2024-11-15 15:18:20|421.14|419.24|421.07|419.17|421.14|419.24|420.94|419.04|12
1731683910000|2024-11-15 15:18:30|421.06|419.16|421.1|419.2|421.1|419.2|421.06|419.16|5
1731683920000|2024-11-15 15:18:40|421.07|419.17|420.99|419.09|421.09|419.19|420.99|419.09|13
1731683930000|2024-11-15 15:18:50|420.82|418.92|420.89|418.99|420.89|418.99|420.82|418.92|5
1731683940000|2024-11-15 15:19:00|420.9|419|421.27|419.37|421.27|419.37|420.9|419|13
1731683950000|2024-11-15 15:19:10|421.28|419.38|421.62|419.72|421.62|419.72|421.27|419.37|16
1731683960000|2024-11-15 15:19:20|421.63|419.73|421.67|419.77|421.67|419.77|421.63|419.73|6
1731683970000|2024-11-15 15:19:30|421.68|419.78|421.61|419.71|421.76|419.86|421.61|419.71|9
1731683980000|2024-11-15 15:19:40|421.6|419.7|421.13|419.23|421.6|419.7|421.13|419.23|17
1731683990000|2024-11-15 15:19:50|421.12|419.22|421.17|419.27|421.17|419.27|421.11|419.21|8
1731684000000|2024-11-15 15:20:00|421.16|419.26|421.05|419.15|421.16|419.26|421.05|419.15|9
1731684010000|2024-11-15 15:20:10|421.09|419.19|421.51|419.61|421.51|419.61|421.09|419.19|11
1731684020000|2024-11-15 15:20:20|421.52|419.62|421.02|419.12|421.53|419.63|421.02|419.12|19
1731684030000|2024-11-15 15:20:30|421.15|419.25|420.74|418.84|421.15|419.25|420.74|418.84|18
1731684040000|2024-11-15 15:20:40|420.72|418.82|420.49|418.59|420.72|418.82|420.49|418.59|20
1731684050000|2024-11-15 15:20:50|420.45|418.55|420.34|418.44|420.45|418.55|420.33|418.43|12
1731684060000|2024-11-15 15:21:00|420.33|418.43|420.15|418.25|420.33|418.43|420.15|418.25|13
1731684070000|2024-11-15 15:21:10|420.13|418.23|420.11|418.21|420.13|418.23|420.07|418.17|12
1731684080000|2024-11-15 15:21:20|420.06|418.16|420.1|418.2|420.17|418.27|420|418.1|10
1731684090000|2024-11-15 15:21:30|420.17|418.27|420.05|418.15|420.22|418.32|420.04|418.14|13
1731684100000|2024-11-15 15:21:40|420.03|418.13|419.54|417.64|420.03|418.13|419.54|417.64|15
1731684110000|2024-11-15 15:21:50|419.55|417.65|419.54|417.64|419.55|417.65|419.53|417.63|6
1731684120000|2024-11-15 15:22:00|419.52|417.62|419.26|417.36|419.54|417.64|419.26|417.36|11
1731684130000|2024-11-15 15:22:10|419.25|417.35|417.93|416.03|419.26|417.36|417.93|416.03|10
1731684140000|2024-11-15 15:22:20|417.74|415.84|417.75|415.85|417.75|415.85|417.72|415.82|9
1731684150000|2024-11-15 15:22:30|417.73|415.83|417.63|415.73|417.79|415.89|417.63|415.73|8
1731684160000|2024-11-15 15:22:40|417.61|415.71|417.65|415.75|417.66|415.76|417.61|415.71|10
1731684170000|2024-11-15 15:22:50|417.66|415.76|417.69|415.79|417.69|415.79|417.66|415.76|4
1731684180000|2024-11-15 15:23:00|417.7|415.8|417.86|415.96|417.86|415.96|417.7|415.8|4
1731684190000|2024-11-15 15:23:10|417.87|415.97|418.74|416.84|418.94|417.04|417.86|415.96|15
1731684200000|2024-11-15 15:23:20|418.8|416.9|419|417.1|419.27|417.37|418.8|416.9|23
1731684210000|2024-11-15 15:23:30|419.14|417.24|418.68|416.78|419.14|417.24|418.68|416.78|15
1731684220000|2024-11-15 15:23:40|418.69|416.79|418.7|416.8|418.7|416.8|418.68|416.78|8
1731684230000|2024-11-15 15:23:50|418.69|416.79|418.63|416.73|418.69|416.79|418.62|416.72|11
1731684240000|2024-11-15 15:24:00|418.55|416.65|418.55|416.65|418.62|416.72|418.52|416.62|9
1731684250000|2024-11-15 15:24:10|418.56|416.66|418.55|416.65|418.56|416.66|418.5|416.6|12
1731684260000|2024-11-15 15:24:20|418.56|416.66|418.27|416.37|418.56|416.66|418.27|416.37|13
1731684270000|2024-11-15 15:24:30|418.26|416.36|418.08|416.18|418.26|416.36|418.05|416.15|15
1731684280000|2024-11-15 15:24:40|418.09|416.19|418.61|416.71|418.61|416.71|418.09|416.19|15
1731684290000|2024-11-15 15:24:50|418.54|416.64|418.57|416.67|418.57|416.67|418.54|416.64|4
1731684300000|2024-11-15 15:25:00|418.54|416.64|418.17|416.27|418.58|416.68|418.17|416.27|11
1731684310000|2024-11-15 15:25:10|418.16|416.26|418.01|416.11|418.16|416.26|418|416.1|9
1731684320000|2024-11-15 15:25:20|417.99|416.09|417.95|416.05|417.99|416.09|417.95|416.05|8
1731684330000|2024-11-15 15:25:30|417.96|416.06|418.53|416.63|418.53|416.63|417.95|416.05|22
1731684340000|2024-11-15 15:25:40|418.47|416.57|418.91|417.01|418.91|417.01|418.46|416.56|20
1731684350000|2024-11-15 15:25:50|419.01|417.11|419.09|417.19|419.09|417.19|419.01|417.11|8
1731684360000|2024-11-15 15:26:00|419.1|417.2|419.12|417.22|419.12|417.22|419.08|417.18|4
1731684370000|2024-11-15 15:26:10|419.08|417.18|419.06|417.16|419.11|417.21|419.06|417.16|10
1731684380000|2024-11-15 15:26:20|419.09|417.19|418.8|416.9|419.09|417.19|418.74|416.84|17
1731684390000|2024-11-15 15:26:30|418.81|416.91|418.68|416.78|418.81|416.91|418.62|416.72|9
1731684400000|2024-11-15 15:26:40|418.69|416.79|418.71|416.81|418.72|416.82|418.69|416.79|6
1731684410000|2024-11-15 15:26:50|418.72|416.82|418.79|416.89|418.79|416.89|418.72|416.82|16
1731684420000|2024-11-15 15:27:00|418.8|416.9|419.41|417.51|419.41|417.51|418.8|416.9|13
1731684430000|2024-11-15 15:27:10|419.39|417.49|419.7|417.8|419.7|417.8|419.39|417.49|11
1731684440000|2024-11-15 15:27:20|419.71|417.81|419.77|417.87|419.77|417.87|419.71|417.81|7
1731684450000|2024-11-15 15:27:30|419.78|417.88|420.1|418.2|420.1|418.2|419.78|417.88|9
1731684460000|2024-11-15 15:27:40|420.11|418.21|419.98|418.08|420.14|418.24|419.98|418.08|9
1731684470000|2024-11-15 15:27:50|419.97|418.07|419.93|418.03|419.97|418.07|419.93|418.03|5
1731684480000|2024-11-15 15:28:00|419.79|417.89|419.71|417.81|419.91|418.01|419.69|417.79|13
1731684490000|2024-11-15 15:28:10|419.6|417.7|419.69|417.79|419.71|417.81|419.6|417.7|12
1731684500000|2024-11-15 15:28:20|419.67|417.77|419.87|417.97|419.87|417.97|419.67|417.77|9
1731684510000|2024-11-15 15:28:30|419.88|417.98|419.94|418.04|419.94|418.04|419.88|417.98|10
1731684520000|2024-11-15 15:28:40|419.97|418.07|420.22|418.32|420.24|418.34|419.97|418.07|10
1731684530000|2024-11-15 15:28:50|420.21|418.31|420.19|418.29|420.22|418.32|420.19|418.29|7
1731684540000|2024-11-15 15:29:00|420.2|418.3|420.07|418.17|420.21|418.31|419.98|418.08|21
1731684550000|2024-11-15 15:29:10|420.09|418.19|420.16|418.26|420.16|418.26|420.09|418.19|8
1731684560000|2024-11-15 15:29:20|420.17|418.27|420.19|418.29|420.2|418.3|420.13|418.23|9
1731684570000|2024-11-15 15:29:30|420.2|418.3|420.31|418.41|420.31|418.41|420.2|418.3|14
1731684580000|2024-11-15 15:29:40|420.49|418.59|420.56|418.66|420.56|418.66|420.49|418.59|10
1731684590000|2024-11-15 15:29:50|420.55|418.65|420.38|418.48|420.55|418.65|420.38|418.48|9
1731684600000|2024-11-15 15:30:00|420.37|418.47|420.06|418.16|420.45|418.55|420.05|418.15|14
1731684610000|2024-11-15 15:30:10|420.07|418.17|420.02|418.12|420.08|418.18|420.01|418.11|13
1731684620000|2024-11-15 15:30:20|420.03|418.13|420.09|418.19|420.09|418.19|420.03|418.13|12
1731684630000|2024-11-15 15:30:30|420.1|418.2|420.15|418.25|420.15|418.25|420.1|418.2|8
1731684640000|2024-11-15 15:30:40|420.16|418.26|419.96|418.06|420.16|418.26|419.91|418.01|18
1731684650000|2024-11-15 15:30:50|419.97|418.07|420.04|418.14|420.04|418.14|419.97|418.07|7
1731684660000|2024-11-15 15:31:00|420.05|418.15|419.91|418.01|420.06|418.16|419.91|418.01|4
1731684670000|2024-11-15 15:31:10|419.92|418.02|419.93|418.03|419.93|418.03|419.9|418|7
1731684680000|2024-11-15 15:31:20|419.92|418.02|419.33|417.43|419.92|418.02|419.32|417.42|17
1731684690000|2024-11-15 15:31:30|419.32|417.42|418.96|417.06|419.33|417.43|418.95|417.05|8
1731684700000|2024-11-15 15:31:40|418.97|417.07|419.09|417.19|419.09|417.19|418.97|417.07|13
1731684710000|2024-11-15 15:31:50|419.1|417.2|418.98|417.08|419.13|417.23|418.98|417.08|11
1731684720000|2024-11-15 15:32:00|418.97|417.07|419|417.1|419|417.1|418.97|417.07|4
1731684730000|2024-11-15 15:32:10|418.93|417.03|418.9|417|418.94|417.04|418.89|416.99|9
1731684740000|2024-11-15 15:32:20|418.91|417.01|418.92|417.02|418.92|417.02|418.89|416.99|7
1731684750000|2024-11-15 15:32:30|418.93|417.03|419.62|417.72|419.62|417.72|418.93|417.03|12
1731684760000|2024-11-15 15:32:40|419.63|417.73|419.38|417.48|419.66|417.76|419.37|417.47|10
1731684770000|2024-11-15 15:32:50|419.39|417.49|419.35|417.45|419.49|417.59|419.26|417.36|18
1731684780000|2024-11-15 15:33:00|419.29|417.39|419.15|417.25|419.29|417.39|419.08|417.18|14
1731684790000|2024-11-15 15:33:10|419.16|417.26|419.18|417.28|419.18|417.28|419.16|417.26|3
1731684800000|2024-11-15 15:33:20|419.08|417.18|419.39|417.49|419.39|417.49|419.07|417.17|11
1731684810000|2024-11-15 15:33:30|419.4|417.5|419.94|418.04|420|418.1|419.4|417.5|12
1731684820000|2024-11-15 15:33:40|419.93|418.03|420.08|418.18|420.09|418.19|419.93|418.03|10
1731684830000|2024-11-15 15:33:50|420.09|418.19|419.87|417.97|420.09|418.19|419.86|417.96|15
1731684840000|2024-11-15 15:34:00|419.86|417.96|419.7|417.8|419.86|417.96|419.6|417.7|18
1731684850000|2024-11-15 15:34:10|419.71|417.81|419.85|417.95|419.85|417.95|419.7|417.8|12
1731684860000|2024-11-15 15:34:20|419.86|417.96|420.15|418.25|420.17|418.27|419.86|417.96|14
1731684870000|2024-11-15 15:34:30|420.14|418.24|419.95|418.05|420.14|418.24|419.94|418.04|9
1731684880000|2024-11-15 15:34:40|419.96|418.06|419.88|417.98|419.97|418.07|419.87|417.97|8
1731684890000|2024-11-15 15:34:50|419.76|417.86|419.78|417.88|419.78|417.88|419.73|417.83|9
1731684900000|2024-11-15 15:35:00|419.79|417.89|419.78|417.88|419.79|417.89|419.76|417.86|10
1731684910000|2024-11-15 15:35:10|419.76|417.86|419.33|417.43|419.78|417.88|419.33|417.43|16
1731684920000|2024-11-15 15:35:20|419.28|417.38|418.48|416.58|419.28|417.38|418.48|416.58|20
1731684930000|2024-11-15 15:35:30|418.49|416.59|418.36|416.46|418.49|416.59|418.36|416.46|15
1731684940000|2024-11-15 15:35:40|418.35|416.45|417.92|416.02|418.35|416.45|417.92|416.02|25
1731684950000|2024-11-15 15:35:50|417.91|416.01|417.58|415.68|417.91|416.01|417.58|415.68|15
1731684960000|2024-11-15 15:36:00|417.53|415.63|417.16|415.26|417.53|415.63|417.16|415.26|17
1731684970000|2024-11-15 15:36:10|417.15|415.25|417.2|415.3|417.2|415.3|417.14|415.24|8
1731684980000|2024-11-15 15:36:20|417.21|415.31|417.18|415.28|417.28|415.38|417.16|415.26|11
1731684990000|2024-11-15 15:36:30|417.16|415.26|417.62|415.72|417.67|415.77|417.16|415.26|19
1731685000000|2024-11-15 15:36:40|417.61|415.71|417.73|415.83|417.75|415.85|417.61|415.71|19
1731685010000|2024-11-15 15:36:50|417.75|415.85|417.42|415.52|417.75|415.85|417.42|415.52|16
1731685020000|2024-11-15 15:37:00|417.53|415.63|417.23|415.33|417.53|415.63|417.23|415.33|13
1731685030000|2024-11-15 15:37:10|417.22|415.32|417.22|415.32|417.23|415.33|417.2|415.3|12
1731685040000|2024-11-15 15:37:20|417.17|415.27|417.58|415.68|417.59|415.69|417.17|415.27|17
1731685050000|2024-11-15 15:37:30|417.57|415.67|417.57|415.67|417.57|415.67|417.54|415.64|10
1731685060000|2024-11-15 15:37:40|417.61|415.71|417.63|415.73|417.63|415.73|417.6|415.7|13
1731685070000|2024-11-15 15:37:50|417.64|415.74|417.43|415.53|417.64|415.74|417.36|415.46|14
1731685080000|2024-11-15 15:38:00|417.42|415.52|417.38|415.48|417.42|415.52|417.38|415.48|5
1731685090000|2024-11-15 15:38:10|417.37|415.47|417.21|415.31|417.37|415.47|417.19|415.29|9
1731685100000|2024-11-15 15:38:20|417.22|415.32|417.85|415.95|417.86|415.96|417.22|415.32|11
1731685110000|2024-11-15 15:38:30|417.68|415.78|418.36|416.46|418.37|416.47|417.68|415.78|15
1731685120000|2024-11-15 15:38:40|418.35|416.45|418.51|416.61|418.52|416.62|418.33|416.43|10
1731685130000|2024-11-15 15:38:50|418.52|416.62|418.56|416.66|418.59|416.69|418.48|416.58|15
1731685140000|2024-11-15 15:39:00|418.57|416.67|418.97|417.07|418.97|417.07|418.56|416.66|14
1731685150000|2024-11-15 15:39:10|418.95|417.05|419.05|417.15|419.06|417.16|418.95|417.05|9
1731685160000|2024-11-15 15:39:20|419.03|417.13|418.85|416.95|419.05|417.15|418.85|416.95|9
1731685170000|2024-11-15 15:39:30|418.86|416.96|418.88|416.98|418.88|416.98|418.84|416.94|7
1731685180000|2024-11-15 15:39:40|418.89|416.99|419.18|417.28|419.18|417.28|418.88|416.98|12
1731685190000|2024-11-15 15:39:50|419.1|417.2|419.1|417.2|419.17|417.27|419.06|417.16|9
1731685200000|2024-11-15 15:40:00|419.06|417.16|419.37|417.47|419.37|417.47|419.06|417.16|17
1731685210000|2024-11-15 15:40:10|419.35|417.45|419.8|417.9|419.85|417.95|419.35|417.45|15
1731685220000|2024-11-15 15:40:20|419.81|417.91|419.95|418.05|419.95|418.05|419.81|417.91|12
1731685230000|2024-11-15 15:40:30|419.94|418.04|419.96|418.06|419.96|418.06|419.92|418.02|7
1731685240000|2024-11-15 15:40:40|419.97|418.07|419.96|418.06|419.97|418.07|419.93|418.03|3
1731685250000|2024-11-15 15:40:50|419.91|418.01|419.96|418.06|419.97|418.07|419.91|418.01|4
1731685260000|2024-11-15 15:41:00|419.98|418.08|420|418.1|420|418.1|419.95|418.05|8
1731685270000|2024-11-15 15:41:10|420.01|418.11|420.07|418.17|420.07|418.17|420.01|418.11|6
1731685280000|2024-11-15 15:41:20|420.25|418.35|420.29|418.39|420.29|418.39|420.22|418.32|16
1731685290000|2024-11-15 15:41:30|420.3|418.4|420.14|418.24|420.31|418.41|420.09|418.19|11
1731685300000|2024-11-15 15:41:40|420.13|418.23|419.96|418.06|420.13|418.23|419.96|418.06|10
1731685310000|2024-11-15 15:41:50|419.95|418.05|419.75|417.85|419.95|418.05|419.7|417.8|12
1731685320000|2024-11-15 15:42:00|419.74|417.84|419.71|417.81|419.74|417.84|419.69|417.79|8
1731685330000|2024-11-15 15:42:10|419.7|417.8|419.66|417.76|419.7|417.8|419.63|417.73|15
1731685340000|2024-11-15 15:42:20|419.65|417.75|419.34|417.44|419.66|417.76|419.34|417.44|10
1731685350000|2024-11-15 15:42:30|419.33|417.43|419.34|417.44|419.6|417.7|419.3|417.4|13
1731685360000|2024-11-15 15:42:40|419.35|417.45|419.4|417.5|419.4|417.5|419.34|417.44|7
1731685370000|2024-11-15 15:42:50|419.41|417.51|419.51|417.61|419.51|417.61|419.41|417.51|12
1731685380000|2024-11-15 15:43:00|419.49|417.59|419.5|417.6|419.54|417.64|419.49|417.59|10
1731685390000|2024-11-15 15:43:10|419.54|417.64|419.79|417.89|419.8|417.9|419.54|417.64|17
1731685400000|2024-11-15 15:43:20|419.73|417.83|419.69|417.79|419.74|417.84|419.69|417.79|8
1731685410000|2024-11-15 15:43:30|419.58|417.68|419.55|417.65|419.6|417.7|419.55|417.65|4
1731685420000|2024-11-15 15:43:40|419.52|417.62|419.48|417.58|419.55|417.65|419.48|417.58|7
1731685430000|2024-11-15 15:43:50|419.47|417.57|419.5|417.6|419.51|417.61|419.47|417.57|9
1731685440000|2024-11-15 15:44:00|419.48|417.58|419.57|417.67|419.57|417.67|419.46|417.56|10
1731685450000|2024-11-15 15:44:10|419.58|417.68|419.17|417.27|419.58|417.68|419.15|417.25|20
1731685460000|2024-11-15 15:44:20|419.16|417.26|419|417.1|419.16|417.26|419|417.1|11
1731685470000|2024-11-15 15:44:30|418.99|417.09|418.59|416.69|418.99|417.09|418.59|416.69|16
1731685480000|2024-11-15 15:44:40|418.58|416.68|418.51|416.61|418.58|416.68|418.5|416.6|8
1731685490000|2024-11-15 15:44:50|418.5|416.6|418.46|416.56|418.51|416.61|418.4|416.5|14
1731685500000|2024-11-15 15:45:00|418.36|416.46|418.41|416.51|418.41|416.51|418.35|416.45|11
1731685510000|2024-11-15 15:45:10|418.34|416.44|418.8|416.9|418.8|416.9|418.34|416.44|15
1731685520000|2024-11-15 15:45:20|418.79|416.89|418.92|417.02|418.92|417.02|418.78|416.88|13
1731685530000|2024-11-15 15:45:30|418.91|417.01|418.97|417.07|418.97|417.07|418.91|417.01|14
1731685540000|2024-11-15 15:45:40|418.94|417.04|419.02|417.12|419.02|417.12|418.94|417.04|9
1731685550000|2024-11-15 15:45:50|419.03|417.13|419.29|417.39|419.3|417.4|419.02|417.12|12
1731685560000|2024-11-15 15:46:00|419.3|417.4|419.34|417.44|419.37|417.47|419.29|417.39|12
1731685570000|2024-11-15 15:46:10|419.37|417.47|419.7|417.8|419.7|417.8|419.37|417.47|10
1731685580000|2024-11-15 15:46:20|419.71|417.81|419.96|418.06|419.97|418.07|419.71|417.81|10
1731685590000|2024-11-15 15:46:30|419.97|418.07|419.93|418.03|419.99|418.09|419.93|418.03|11
1731685600000|2024-11-15 15:46:40|419.94|418.04|419.8|417.9|419.94|418.04|419.78|417.88|12
1731685610000|2024-11-15 15:46:50|419.81|417.91|419.5|417.6|419.82|417.92|419.5|417.6|15
1731685620000|2024-11-15 15:47:00|419.49|417.59|419.48|417.58|419.5|417.6|419.48|417.58|8
1731685630000|2024-11-15 15:47:10|419.44|417.54|419.11|417.21|419.48|417.58|419.1|417.2|18
1731685640000|2024-11-15 15:47:20|419.04|417.14|419.03|417.13|419.05|417.15|419.03|417.13|5
1731685650000|2024-11-15 15:47:30|419.02|417.12|418.83|416.93|419.03|417.13|418.79|416.89|14
1731685660000|2024-11-15 15:47:40|418.82|416.92|418.84|416.94|418.84|416.94|418.81|416.91|13
1731685680000|2024-11-15 15:48:00|418.85|416.95|418.82|416.92|418.85|416.95|418.75|416.85|9
1731685690000|2024-11-15 15:48:10|418.89|416.99|419.23|417.33|419.26|417.36|418.89|416.99|14
1731685700000|2024-11-15 15:48:20|419.24|417.34|419.58|417.68|419.59|417.69|419.24|417.34|21
1731685710000|2024-11-15 15:48:30|419.59|417.69|419.95|418.05|419.95|418.05|419.59|417.69|14
1731685720000|2024-11-15 15:48:40|419.93|418.03|419.95|418.05|419.97|418.07|419.93|418.03|4
1731685730000|2024-11-15 15:48:50|419.93|418.03|419.99|418.09|419.99|418.09|419.93|418.03|15
1731685740000|2024-11-15 15:49:00|420|418.1|420.01|418.11|420.02|418.12|419.96|418.06|10
1731685750000|2024-11-15 15:49:10|419.96|418.06|420.05|418.15|420.05|418.15|419.96|418.06|8
1731685760000|2024-11-15 15:49:20|420.07|418.17|420.33|418.43|420.33|418.43|420.07|418.17|11
1731685770000|2024-11-15 15:49:30|420.34|418.44|420.45|418.55|420.45|418.55|420.34|418.44|9
1731685780000|2024-11-15 15:49:40|420.46|418.56|420.51|418.61|420.51|418.61|420.46|418.56|8
1731685790000|2024-11-15 15:49:50|420.47|418.57|420.73|418.83|420.82|418.92|420.47|418.57|9
1731685800000|2024-11-15 15:50:00|420.72|418.82|420.71|418.81|420.72|418.82|420.71|418.81|6
1731685810000|2024-11-15 15:50:10|420.7|418.8|420.67|418.77|420.7|418.8|420.67|418.77|4
1731685820000|2024-11-15 15:50:20|420.66|418.76|420.55|418.65|420.66|418.76|420.55|418.65|12
1731685830000|2024-11-15 15:50:30|420.54|418.64|420.71|418.81|420.86|418.96|420.54|418.64|21
1731685840000|2024-11-15 15:50:40|420.7|418.8|420.48|418.58|420.71|418.81|420.48|418.58|15
1731685850000|2024-11-15 15:50:50|420.47|418.57|420.13|418.23|420.47|418.57|420.12|418.22|10
1731685860000|2024-11-15 15:51:00|420.14|418.24|420.48|418.58|420.51|418.61|420.14|418.24|11
1731685870000|2024-11-15 15:51:10|420.49|418.59|421.06|419.16|421.06|419.16|420.49|418.59|14
1731685880000|2024-11-15 15:51:20|421.07|419.17|421.06|419.16|421.08|419.18|421.06|419.16|6
1731685890000|2024-11-15 15:51:30|421.03|419.13|420.76|418.86|421.03|419.13|420.72|418.82|10
1731685900000|2024-11-15 15:51:40|420.75|418.85|420.5|418.6|420.76|418.86|420.49|418.59|16
1731685910000|2024-11-15 15:51:50|420.48|418.58|420.43|418.53|420.48|418.58|420.4|418.5|14
1731685920000|2024-11-15 15:52:00|420.4|418.5|420.37|418.47|420.44|418.54|420.37|418.47|8
1731685930000|2024-11-15 15:52:10|420.35|418.45|420.21|418.31|420.36|418.46|420.2|418.3|13
1731685940000|2024-11-15 15:52:20|420.2|418.3|420.13|418.23|420.2|418.3|420.11|418.21|12
1731685950000|2024-11-15 15:52:30|420.12|418.22|420.07|418.17|420.12|418.22|420.07|418.17|10
1731685960000|2024-11-15 15:52:40|420.06|418.16|420.03|418.13|420.06|418.16|420.03|418.13|4
1731685970000|2024-11-15 15:52:50|420.02|418.12|419.77|417.87|420.02|418.12|419.74|417.84|6
1731685980000|2024-11-15 15:53:00|419.78|417.88|419.92|418.02|419.94|418.04|419.78|417.88|17
1731685990000|2024-11-15 15:53:10|419.93|418.03|420.14|418.24|420.14|418.24|419.93|418.03|14
1731686000000|2024-11-15 15:53:20|420.15|418.25|420.19|418.29|420.19|418.29|420.15|418.25|8
1731686010000|2024-11-15 15:53:30|420.18|418.28|420.2|418.3|420.21|418.31|420.18|418.28|7
1731686020000|2024-11-15 15:53:40|420.15|418.25|420.08|418.18|420.15|418.25|420.04|418.14|7
1731686030000|2024-11-15 15:53:50|420.09|418.19|420.16|418.26|420.16|418.26|420.09|418.19|8
1731686040000|2024-11-15 15:54:00|420.17|418.27|420.17|418.27|420.2|418.3|420.17|418.27|7
1731686050000|2024-11-15 15:54:10|420.16|418.26|419.93|418.03|420.16|418.26|419.92|418.02|9
1731686060000|2024-11-15 15:54:20|419.92|418.02|419.91|418.01|419.93|418.03|419.89|417.99|5
1731686070000|2024-11-15 15:54:30|419.88|417.98|419.73|417.83|419.91|418.01|419.73|417.83|7
1731686080000|2024-11-15 15:54:40|419.72|417.82|419.73|417.83|419.73|417.83|419.68|417.78|15
1731686090000|2024-11-15 15:54:50|419.74|417.84|419.93|418.03|419.93|418.03|419.74|417.84|15
1731686100000|2024-11-15 15:55:00|419.92|418.02|419.83|417.93|419.92|418.02|419.83|417.93|12
1731686110000|2024-11-15 15:55:10|419.71|417.81|419.72|417.82|419.79|417.89|419.71|417.81|10
1731686120000|2024-11-15 15:55:20|419.71|417.81|419.66|417.76|419.72|417.82|419.66|417.76|6
1731686130000|2024-11-15 15:55:30|419.65|417.75|419.45|417.55|419.65|417.75|419.45|417.55|9
1731686140000|2024-11-15 15:55:40|419.4|417.5|419.32|417.42|419.4|417.5|419.32|417.42|6
1731686150000|2024-11-15 15:55:50|419.29|417.39|419.29|417.39|419.33|417.43|419.28|417.38|8
1731686160000|2024-11-15 15:56:00|419.28|417.38|419.21|417.31|419.28|417.38|419.21|417.31|8
1731686170000|2024-11-15 15:56:10|419.07|417.17|419.03|417.13|419.07|417.17|419.02|417.12|8
1731686180000|2024-11-15 15:56:20|419.07|417.17|419.27|417.37|419.27|417.37|419.07|417.17|7
1731686190000|2024-11-15 15:56:30|419.28|417.38|419.27|417.37|419.28|417.38|419.27|417.37|2
1731686200000|2024-11-15 15:56:40|419.26|417.36|419.19|417.29|419.26|417.36|419.18|417.28|6
1731686210000|2024-11-15 15:56:50|419.01|417.11|418.98|417.08|419.01|417.11|418.98|417.08|4
1731686220000|2024-11-15 15:57:00|418.99|417.09|418.95|417.05|419.01|417.11|418.95|417.05|9
1731686230000|2024-11-15 15:57:10|418.94|417.04|419.24|417.34|419.24|417.34|418.93|417.03|12
1731686240000|2024-11-15 15:57:20|419.23|417.33|419.35|417.45|419.36|417.46|419.19|417.29|12
1731686250000|2024-11-15 15:57:30|419.36|417.46|419.38|417.48|419.38|417.48|419.36|417.46|3
1731686260000|2024-11-15 15:57:40|419.39|417.49|419.65|417.75|419.68|417.78|419.39|417.49|11
1731686270000|2024-11-15 15:57:50|419.67|417.77|419.69|417.79|419.69|417.79|419.62|417.72|7
1731686280000|2024-11-15 15:58:00|419.7|417.8|419.81|417.91|419.84|417.94|419.7|417.8|8
1731686290000|2024-11-15 15:58:10|419.82|417.92|419.83|417.93|419.83|417.93|419.81|417.91|6
1731686300000|2024-11-15 15:58:20|419.82|417.92|419.86|417.96|419.86|417.96|419.77|417.87|10
1731686310000|2024-11-15 15:58:30|419.94|418.04|419.97|418.07|419.99|418.09|419.94|418.04|9
1731686320000|2024-11-15 15:58:40|419.98|418.08|420.03|418.13|420.03|418.13|419.98|418.08|5
1731686330000|2024-11-15 15:58:50|420.04|418.14|420.18|418.28|420.18|418.28|420.04|418.14|6
1731686340000|2024-11-15 15:59:00|420.22|418.32|420.25|418.35|420.25|418.35|420.21|418.31|8
1731686350000|2024-11-15 15:59:10|420.41|418.51|420.51|418.61|420.51|418.61|420.41|418.51|6
1731686360000|2024-11-15 15:59:20|420.52|418.62|420.6|418.7|420.61|418.71|420.52|418.62|9
1731686370000|2024-11-15 15:59:30|420.69|418.79|420.68|418.78|420.69|418.79|420.67|418.77|6
1731686380000|2024-11-15 15:59:40|420.62|418.72|420.61|418.71|420.62|418.72|420.6|418.7|5
1731686390000|2024-11-15 15:59:50|420.6|418.7|420.56|418.66|420.61|418.71|420.56|418.66|8
1731686400000|2024-11-15 16:00:00|420.55|418.65|420.56|418.66|420.66|418.76|420.4|418.5|11
1731686410000|2024-11-15 16:00:10|420.54|418.64|420.24|418.34|420.54|418.64|420.23|418.33|17
1731686420000|2024-11-15 16:00:20|420.3|418.4|420.61|418.71|420.62|418.72|420.3|418.4|13
1731686430000|2024-11-15 16:00:30|420.6|418.7|420.28|418.38|420.6|418.7|420.28|418.38|16
1731686440000|2024-11-15 16:00:40|420.24|418.34|419.58|417.68|420.24|418.34|419.56|417.66|27
1731686450000|2024-11-15 16:00:50|419.57|417.67|419.28|417.38|419.57|417.67|419.27|417.37|20
1731686460000|2024-11-15 16:01:00|419.27|417.37|419.2|417.3|419.27|417.37|419.2|417.3|16
1731686470000|2024-11-15 16:01:10|419.21|417.31|419.22|417.32|419.41|417.51|419.2|417.3|10
1731686480000|2024-11-15 16:01:20|419.21|417.31|419.02|417.12|419.21|417.31|419|417.1|22
1731686490000|2024-11-15 16:01:30|419.01|417.11|418.58|416.68|419.02|417.12|418.58|416.68|22
1731686500000|2024-11-15 16:01:40|418.57|416.67|418.47|416.57|418.57|416.67|418.46|416.56|16
1731686510000|2024-11-15 16:01:50|418.46|416.56|417.88|415.98|418.46|416.56|417.88|415.98|27
1731686520000|2024-11-15 16:02:00|417.87|415.97|418.56|416.66|418.56|416.66|417.86|415.96|15
1731686530000|2024-11-15 16:02:10|418.6|416.7|419.49|417.59|419.49|417.59|418.59|416.69|16
1731686540000|2024-11-15 16:02:20|419.5|417.6|419.67|417.77|419.68|417.78|419.5|417.6|8
1731686550000|2024-11-15 16:02:30|419.66|417.76|419.49|417.59|419.68|417.78|419.48|417.58|6
1731686560000|2024-11-15 16:02:40|419.5|417.6|418.95|417.05|419.5|417.6|418.94|417.04|14
1731686570000|2024-11-15 16:02:50|418.89|416.99|418.82|416.92|418.9|417|418.82|416.92|8
1731686580000|2024-11-15 16:03:00|418.7|416.8|418.79|416.89|418.79|416.89|418.58|416.68|15
1731686590000|2024-11-15 16:03:10|418.8|416.9|419.55|417.65|419.55|417.65|418.8|416.9|17
1731686600000|2024-11-15 16:03:20|419.68|417.78|419.8|417.9|419.82|417.92|419.68|417.78|10
1731686610000|2024-11-15 16:03:30|419.79|417.89|419.83|417.93|419.83|417.93|419.78|417.88|7
1731686620000|2024-11-15 16:03:40|419.84|417.94|419.9|418|419.92|418.02|419.84|417.94|8
1731686630000|2024-11-15 16:03:50|419.91|418.01|419.94|418.04|419.94|418.04|419.91|418.01|4
1731686640000|2024-11-15 16:04:00|419.95|418.05|420.51|418.61|420.52|418.62|419.95|418.05|12
1731686650000|2024-11-15 16:04:10|420.52|418.62|420.54|418.64|420.54|418.64|420.52|418.62|5
1731686660000|2024-11-15 16:04:20|420.52|418.62|420.58|418.68|420.58|418.68|420.52|418.62|7
1731686670000|2024-11-15 16:04:30|420.59|418.69|420.29|418.39|420.59|418.69|420.29|418.39|9
1731686680000|2024-11-15 16:04:40|420.08|418.18|419.78|417.88|420.08|418.18|419.77|417.87|16
1731686690000|2024-11-15 16:04:50|419.77|417.87|419.7|417.8|419.77|417.87|419.69|417.79|8
1731686700000|2024-11-15 16:05:00|419.74|417.84|420.18|418.28|420.18|418.28|419.74|417.84|10
1731686710000|2024-11-15 16:05:10|420.16|418.26|420.51|418.61|420.51|418.61|420.16|418.26|18
1731686720000|2024-11-15 16:05:20|420.52|418.62|420.62|418.72|420.64|418.74|420.52|418.62|13
1731686730000|2024-11-15 16:05:30|420.63|418.73|420.79|418.89|420.79|418.89|420.63|418.73|6
1731686740000|2024-11-15 16:05:40|420.8|418.9|420.84|418.94|420.84|418.94|420.8|418.9|11
1731686750000|2024-11-15 16:05:50|420.85|418.95|421.04|419.14|421.04|419.14|420.85|418.95|8
1731686760000|2024-11-15 16:06:00|421.05|419.15|421.23|419.33|421.23|419.33|421.05|419.15|7
1731686770000|2024-11-15 16:06:10|421.22|419.32|421.44|419.54|421.44|419.54|421.22|419.32|11
1731686780000|2024-11-15 16:06:20|421.45|419.55|421.66|419.76|421.66|419.76|421.44|419.54|8
1731686790000|2024-11-15 16:06:30|421.67|419.77|421.68|419.78|421.68|419.78|421.66|419.76|6
1731686800000|2024-11-15 16:06:40|421.67|419.77|421.21|419.31|421.67|419.77|421.21|419.31|14
1731686810000|2024-11-15 16:06:50|421.2|419.3|421.54|419.64|421.56|419.66|421.2|419.3|12
1731686820000|2024-11-15 16:07:00|421.6|419.7|421.36|419.46|421.67|419.77|421.36|419.46|16
1731686830000|2024-11-15 16:07:10|421.35|419.45|421.25|419.35|421.35|419.45|421.18|419.28|9
1731686840000|2024-11-15 16:07:20|421.26|419.36|421.01|419.11|421.26|419.36|420.99|419.09|14
1731686850000|2024-11-15 16:07:30|421.02|419.12|421.07|419.17|421.07|419.17|421.01|419.11|8
1731686860000|2024-11-15 16:07:40|421.08|419.18|421.06|419.16|421.09|419.19|421.06|419.16|11
1731686870000|2024-11-15 16:07:50|421.05|419.15|420.73|418.83|421.05|419.15|420.69|418.79|15
1731686880000|2024-11-15 16:08:00|420.74|418.84|420.83|418.93|420.83|418.93|420.73|418.83|12
1731686890000|2024-11-15 16:08:10|420.82|418.92|420.78|418.88|420.82|418.92|420.78|418.88|5
1731686900000|2024-11-15 16:08:20|420.77|418.87|421.32|419.42|421.32|419.42|420.77|418.87|17
1731686910000|2024-11-15 16:08:30|421.33|419.43|421.55|419.65|421.55|419.65|421.33|419.43|11
1731686920000|2024-11-15 16:08:40|421.56|419.66|421.7|419.8|421.7|419.8|421.56|419.66|11
1731686930000|2024-11-15 16:08:50|421.71|419.81|422|420.1|422|420.1|421.71|419.81|26
1731686940000|2024-11-15 16:09:00|422.01|420.11|422.08|420.18|422.08|420.18|422.01|420.11|8
1731686950000|2024-11-15 16:09:10|422.09|420.19|422.14|420.24|422.14|420.24|422.09|420.19|6
1731686960000|2024-11-15 16:09:20|422.15|420.25|422.44|420.54|422.44|420.54|422.15|420.25|7
1731686970000|2024-11-15 16:09:30|422.63|420.73|422.74|420.84|422.74|420.84|422.49|420.59|13
1731686980000|2024-11-15 16:09:40|422.75|420.85|422.83|420.93|422.83|420.93|422.75|420.85|9
1731686990000|2024-11-15 16:09:50|422.84|420.94|422.84|420.94|422.87|420.97|422.83|420.93|10
1731687000000|2024-11-15 16:10:00|422.85|420.95|422.89|420.99|422.89|420.99|422.84|420.94|7
1731687010000|2024-11-15 16:10:10|422.9|421|422.76|420.86|422.96|421.06|422.73|420.83|9
1731687020000|2024-11-15 16:10:20|422.77|420.87|422.8|420.9|422.8|420.9|422.76|420.86|6
1731687030000|2024-11-15 16:10:30|422.81|420.91|422.83|420.93|422.83|420.93|422.81|420.91|3
1731687040000|2024-11-15 16:10:40|422.85|420.95|423.35|421.45|423.35|421.45|422.85|420.95|12
1731687050000|2024-11-15 16:10:50|423.4|421.5|423.74|421.84|423.74|421.84|423.4|421.5|13
1731687060000|2024-11-15 16:11:00|423.75|421.85|423.77|421.87|423.77|421.87|423.74|421.84|7
1731687070000|2024-11-15 16:11:10|423.78|421.88|423.82|421.92|423.82|421.92|423.77|421.87|7
1731687080000|2024-11-15 16:11:20|423.83|421.93|424.01|422.11|424.01|422.11|423.83|421.93|6
1731687090000|2024-11-15 16:11:30|424.03|422.13|424.13|422.23|424.21|422.31|424.03|422.13|10
1731687100000|2024-11-15 16:11:40|424.18|422.28|424.33|422.43|424.33|422.43|424.18|422.28|10
1731687110000|2024-11-15 16:11:50|424.37|422.47|424.91|423.01|424.91|423.01|424.37|422.47|14
1731687120000|2024-11-15 16:12:00|424.92|423.02|425.04|423.14|425.04|423.14|424.92|423.02|6
1731687130000|2024-11-15 16:12:10|425.12|423.22|425.24|423.34|425.24|423.34|425.12|423.22|10
1731687140000|2024-11-15 16:12:20|425.25|423.35|425.3|423.4|425.3|423.4|425.24|423.34|7
1731687150000|2024-11-15 16:12:30|425.29|423.39|425.32|423.42|425.32|423.42|425.29|423.39|4
1731687160000|2024-11-15 16:12:40|425.28|423.38|424.84|422.94|425.28|423.38|424.84|422.94|13
1731687170000|2024-11-15 16:12:50|424.83|422.93|424.81|422.91|424.83|422.93|424.78|422.88|12
1731687180000|2024-11-15 16:13:00|424.82|422.92|424.89|422.99|424.89|422.99|424.82|422.92|6
1731687190000|2024-11-15 16:13:10|424.85|422.95|424.59|422.69|424.85|422.95|424.59|422.69|9
1731687200000|2024-11-15 16:13:20|424.58|422.68|424.66|422.76|424.66|422.76|424.54|422.64|7
1731687210000|2024-11-15 16:13:30|424.64|422.74|424.63|422.73|424.66|422.76|424.61|422.71|9
1731687220000|2024-11-15 16:13:40|424.64|422.74|424.71|422.81|424.71|422.81|424.6|422.7|8
1731687230000|2024-11-15 16:13:50|424.76|422.86|424.91|423.01|424.91|423.01|424.76|422.86|7
1731687240000|2024-11-15 16:14:00|424.87|422.97|424.82|422.92|424.88|422.98|424.82|422.92|9
1731687250000|2024-11-15 16:14:10|424.81|422.91|424.83|422.93|424.85|422.95|424.81|422.91|11
1731687260000|2024-11-15 16:14:20|424.85|422.95|425.2|423.3|425.21|423.31|424.85|422.95|10
1731687270000|2024-11-15 16:14:30|425.19|423.29|425.46|423.56|425.52|423.62|425.19|423.29|10
1731687280000|2024-11-15 16:14:40|425.47|423.57|425.54|423.64|425.54|423.64|425.47|423.57|7
1731687290000|2024-11-15 16:14:50|425.55|423.65|425.52|423.62|425.57|423.67|425.52|423.62|8
1731687300000|2024-11-15 16:15:00|425.5|423.6|425.28|423.38|425.5|423.6|425.15|423.25|16
1731687310000|2024-11-15 16:15:10|425.27|423.37|425.2|423.3|425.27|423.37|425.14|423.24|9
1731687320000|2024-11-15 16:15:20|425.21|423.31|425.83|423.93|425.83|423.93|425.21|423.31|13
1731687330000|2024-11-15 16:15:30|425.89|423.99|426.04|424.14|426.06|424.16|425.88|423.98|11
1731687340000|2024-11-15 16:15:40|426.06|424.16|426.1|424.2|426.1|424.2|426.06|424.16|5
1731687350000|2024-11-15 16:15:50|426.11|424.21|426.1|424.2|426.16|424.26|426.1|424.2|12
1731687360000|2024-11-15 16:16:00|425.95|424.05|425.81|423.91|425.95|424.05|425.75|423.85|10
1731687370000|2024-11-15 16:16:10|425.82|423.92|425.81|423.91|425.85|423.95|425.81|423.91|6
1731687380000|2024-11-15 16:16:20|425.8|423.9|425.8|423.9|425.8|423.9|425.8|423.9|1
1731687390000|2024-11-15 16:16:30|425.79|423.89|425.7|423.8|425.79|423.89|425.62|423.72|14
1731687400000|2024-11-15 16:16:40|425.71|423.81|425.63|423.73|425.79|423.89|425.6|423.7|15
1731687410000|2024-11-15 16:16:50|425.64|423.74|425.62|423.72|425.64|423.74|425.59|423.69|6
1731687420000|2024-11-15 16:17:00|425.61|423.71|425.87|423.97|425.88|423.98|425.57|423.67|11
1731687430000|2024-11-15 16:17:10|425.85|423.95|425.6|423.7|425.86|423.96|425.59|423.69|13
1731687440000|2024-11-15 16:17:20|425.59|423.69|425.25|423.35|425.59|423.69|425.25|423.35|12
1731687450000|2024-11-15 16:17:30|425.21|423.31|425.04|423.14|425.21|423.31|425.04|423.14|10
1731687460000|2024-11-15 16:17:40|425.03|423.13|424.69|422.79|425.03|423.13|424.69|422.79|8
1731687470000|2024-11-15 16:17:50|424.68|422.78|424.62|422.72|424.68|422.78|424.61|422.71|6
1731687480000|2024-11-15 16:18:00|424.61|422.71|424.27|422.37|424.61|422.71|424.27|422.37|11
1731687490000|2024-11-15 16:18:10|424.22|422.32|423.7|421.8|424.22|422.32|423.69|421.79|19
1731687500000|2024-11-15 16:18:20|423.71|421.81|424.08|422.18|424.08|422.18|423.68|421.78|16
1731687510000|2024-11-15 16:18:30|424.09|422.19|424.34|422.44|424.35|422.45|424.09|422.19|7
1731687520000|2024-11-15 16:18:40|424.37|422.47|424.26|422.36|424.43|422.53|424.25|422.35|10
1731687530000|2024-11-15 16:18:50|424.27|422.37|424.15|422.25|424.27|422.37|424.15|422.25|5
1731687540000|2024-11-15 16:19:00|424.14|422.24|423.86|421.96|424.14|422.24|423.86|421.96|9
1731687550000|2024-11-15 16:19:10|423.74|421.84|423.68|421.78|423.74|421.84|423.58|421.68|17
1731687560000|2024-11-15 16:19:20|423.69|421.79|423.86|421.96|423.86|421.96|423.69|421.79|8
1731687570000|2024-11-15 16:19:30|423.85|421.95|424.24|422.34|424.3|422.4|423.84|421.94|15
1731687580000|2024-11-15 16:19:40|424.25|422.35|424.25|422.35|424.26|422.36|424.23|422.33|12
1731687590000|2024-11-15 16:19:50|424.26|422.36|424.24|422.34|424.26|422.36|424.23|422.33|4
1731687600000|2024-11-15 16:20:00|424.25|422.35|424.07|422.17|424.25|422.35|424.07|422.17|8
1731687610000|2024-11-15 16:20:10|424.06|422.16|423.66|421.76|424.09|422.19|423.63|421.73|20
1731687620000|2024-11-15 16:20:20|423.64|421.74|423.65|421.75|423.66|421.76|423.58|421.68|15
1731687630000|2024-11-15 16:20:30|423.66|421.76|424.16|422.26|424.17|422.27|423.66|421.76|13
1731687640000|2024-11-15 16:20:40|424.15|422.25|423.74|421.84|424.15|422.25|423.72|421.82|8
1731687650000|2024-11-15 16:20:50|423.75|421.85|423.95|422.05|423.95|422.05|423.75|421.85|10
1731687660000|2024-11-15 16:21:00|423.94|422.04|423.94|422.04|423.94|422.04|423.78|421.88|13
1731687670000|2024-11-15 16:21:10|423.92|422.02|424.17|422.27|424.17|422.27|423.91|422.01|12
1731687680000|2024-11-15 16:21:20|424.18|422.28|424.1|422.2|424.29|422.39|424.08|422.18|9
1731687690000|2024-11-15 16:21:30|424.09|422.19|424.21|422.31|424.21|422.31|424.09|422.19|8
1731687700000|2024-11-15 16:21:40|424.2|422.3|424.2|422.3|424.2|422.3|424.2|422.3|1
1731687710000|2024-11-15 16:21:50|424.05|422.15|424.21|422.31|424.21|422.31|424.05|422.15|9
1731687720000|2024-11-15 16:22:00|424.22|422.32|424.36|422.46|424.36|422.46|424.22|422.32|7
1731687730000|2024-11-15 16:22:10|424.44|422.54|424.53|422.63|424.62|422.72|424.44|422.54|7
1731687740000|2024-11-15 16:22:20|424.52|422.62|424.37|422.47|424.54|422.64|424.33|422.43|14
1731687750000|2024-11-15 16:22:30|424.38|422.48|424.19|422.29|424.38|422.48|424.19|422.29|5
1731687760000|2024-11-15 16:22:40|424.18|422.28|423.96|422.06|424.19|422.29|423.94|422.04|14
1731687770000|2024-11-15 16:22:50|423.95|422.05|423.96|422.06|423.96|422.06|423.94|422.04|6
1731687780000|2024-11-15 16:23:00|423.97|422.07|424.47|422.57|424.47|422.57|423.97|422.07|14
1731687790000|2024-11-15 16:23:10|424.49|422.59|424.57|422.67|424.57|422.67|424.49|422.59|5
1731687800000|2024-11-15 16:23:20|424.54|422.64|425.2|423.3|425.21|423.31|424.54|422.64|20
1731687810000|2024-11-15 16:23:30|425.21|423.31|425.25|423.35|425.25|423.35|425.21|423.31|5
1731687820000|2024-11-15 16:23:40|425.26|423.36|425.23|423.33|425.26|423.36|425.2|423.3|4
1731687830000|2024-11-15 16:23:50|425.2|423.3|425.15|423.25|425.23|423.33|425.15|423.25|8
1731687840000|2024-11-15 16:24:00|425.16|423.26|425.19|423.29|425.19|423.29|425.16|423.26|4
1731687850000|2024-11-15 16:24:10|425.26|423.36|425.44|423.54|425.44|423.54|425.23|423.33|9
1731687860000|2024-11-15 16:24:20|425.43|423.53|425.47|423.57|425.47|423.57|425.43|423.53|5
1731687870000|2024-11-15 16:24:30|425.48|423.58|425.52|423.62|425.52|423.62|425.48|423.58|5
1731687880000|2024-11-15 16:24:40|425.51|423.61|425.34|423.44|425.51|423.61|425.32|423.42|9
1731687890000|2024-11-15 16:24:50|425.35|423.45|425.95|424.05|425.95|424.05|425.35|423.45|24
1731687900000|2024-11-15 16:25:00|425.96|424.06|425.92|424.02|425.96|424.06|425.91|424.01|8
1731687910000|2024-11-15 16:25:10|425.93|424.03|425.76|423.86|425.93|424.03|425.75|423.85|7
1731687920000|2024-11-15 16:25:20|425.75|423.85|425.6|423.7|425.75|423.85|425.59|423.69|12
1731687930000|2024-11-15 16:25:30|425.59|423.69|425.6|423.7|425.6|423.7|425.58|423.68|4
1731687940000|2024-11-15 16:25:40|425.61|423.71|425.81|423.91|425.82|423.92|425.61|423.71|15
1731687950000|2024-11-15 16:25:50|425.8|423.9|425.82|423.92|425.83|423.93|425.8|423.9|9
1731687960000|2024-11-15 16:26:00|425.81|423.91|425.81|423.91|425.82|423.92|425.8|423.9|6
1731687970000|2024-11-15 16:26:10|425.85|423.95|425.99|424.09|425.99|424.09|425.85|423.95|8
1731687980000|2024-11-15 16:26:20|426|424.1|426.39|424.49|426.39|424.49|425.99|424.09|15
1731687990000|2024-11-15 16:26:30|426.4|424.5|426.43|424.53|426.46|424.56|426.39|424.49|10
1731688000000|2024-11-15 16:26:40|426.44|424.54|426.62|424.72|426.62|424.72|426.34|424.44|11
1731688010000|2024-11-15 16:26:50|426.6|424.7|426.67|424.77|426.69|424.79|426.6|424.7|11
1731688020000|2024-11-15 16:27:00|426.7|424.8|426.74|424.84|426.75|424.85|426.64|424.74|9
1731688030000|2024-11-15 16:27:10|426.66|424.76|426.46|424.56|426.66|424.76|426.41|424.51|15
1731688040000|2024-11-15 16:27:20|426.45|424.55|426.32|424.42|426.45|424.55|426.32|424.42|13
1731688050000|2024-11-15 16:27:30|426.31|424.41|426.01|424.11|426.31|424.41|425.94|424.04|19
1731688060000|2024-11-15 16:27:40|426|424.1|425.87|423.97|426|424.1|425.87|423.97|15
1731688070000|2024-11-15 16:27:50|425.86|423.96|426|424.1|426|424.1|425.83|423.93|8
1731688080000|2024-11-15 16:28:00|426.05|424.15|426.45|424.55|426.45|424.55|426.05|424.15|11
1731688090000|2024-11-15 16:28:10|426.46|424.56|426.59|424.69|426.59|424.69|426.46|424.56|13
1731688100000|2024-11-15 16:28:20|426.58|424.68|426.42|424.52|426.58|424.68|426.42|424.52|13
1731688110000|2024-11-15 16:28:30|426.41|424.51|426.43|424.53|426.45|424.55|426.4|424.5|11
1731688120000|2024-11-15 16:28:40|426.42|424.52|426.29|424.39|426.43|424.53|426.29|424.39|10
1731688130000|2024-11-15 16:28:50|426.17|424.27|426.26|424.36|426.26|424.36|426.17|424.27|6
1731688140000|2024-11-15 16:29:00|426.3|424.4|426.14|424.24|426.32|424.42|426.14|424.24|12
1731688150000|2024-11-15 16:29:10|426.15|424.25|426.11|424.21|426.16|424.26|426.11|424.21|10
1731688160000|2024-11-15 16:29:20|426.1|424.2|426.1|424.2|426.11|424.21|426.08|424.18|7
1731688170000|2024-11-15 16:29:30|426.11|424.21|425.99|424.09|426.11|424.21|425.96|424.06|9
1731688180000|2024-11-15 16:29:40|425.97|424.07|426.02|424.12|426.02|424.12|425.96|424.06|8
1731688190000|2024-11-15 16:29:50|426.01|424.11|426.24|424.34|426.25|424.35|426.01|424.11|11
1731688200000|2024-11-15 16:30:00|426.26|424.36|426.54|424.64|426.58|424.68|426.24|424.34|12
1731688210000|2024-11-15 16:30:10|426.45|424.55|426.02|424.12|426.45|424.55|426.02|424.12|20
1731688220000|2024-11-15 16:30:20|426.01|424.11|426.06|424.16|426.1|424.2|425.83|423.93|26
1731688230000|2024-11-15 16:30:30|426.37|424.47|426.29|424.39|426.37|424.47|426.29|424.39|11
1731688240000|2024-11-15 16:30:40|426.28|424.38|426.04|424.14|426.28|424.38|426.03|424.13|12
1731688250000|2024-11-15 16:30:50|426.05|424.15|426.11|424.21|426.31|424.41|426.05|424.15|16
1731688260000|2024-11-15 16:31:00|426.1|424.2|426.05|424.15|426.2|424.3|425.98|424.08|22
1731688270000|2024-11-15 16:31:10|426.04|424.14|425.98|424.08|426.12|424.22|425.98|424.08|15
1731688280000|2024-11-15 16:31:20|425.97|424.07|425.52|423.62|425.97|424.07|425.52|423.62|16
1731688290000|2024-11-15 16:31:30|425.54|423.64|425.47|423.57|425.56|423.66|425.47|423.57|12
1731688300000|2024-11-15 16:31:40|425.46|423.56|425.35|423.45|425.46|423.56|425.35|423.45|10
1731688310000|2024-11-15 16:31:50|425.37|423.47|425.36|423.46|425.48|423.58|425.34|423.44|10
1731688320000|2024-11-15 16:32:00|425.35|423.45|425.33|423.43|425.38|423.48|425.32|423.42|11
1731688330000|2024-11-15 16:32:10|425.37|423.47|425.43|423.53|425.67|423.77|425.37|423.47|11
1731688340000|2024-11-15 16:32:20|425.44|423.54|425.62|423.72|425.62|423.72|425.43|423.53|6
1731688350000|2024-11-15 16:32:30|425.63|423.73|426.13|424.23|426.13|424.23|425.63|423.73|20
1731688360000|2024-11-15 16:32:40|426.24|424.34|426.13|424.23|426.24|424.34|426.13|424.23|8
1731688370000|2024-11-15 16:32:50|426.07|424.17|425.95|424.05|426.07|424.17|425.95|424.05|15
1731688380000|2024-11-15 16:33:00|425.96|424.06|426.16|424.26|426.16|424.26|425.96|424.06|18
1731688390000|2024-11-15 16:33:10|426.15|424.25|426.5|424.6|426.58|424.68|426.15|424.25|13
1731688400000|2024-11-15 16:33:20|426.49|424.59|426.37|424.47|426.49|424.59|426.35|424.45|9
1731688410000|2024-11-15 16:33:30|426.35|424.45|426.59|424.69|426.59|424.69|426.35|424.45|8
1731688420000|2024-11-15 16:33:40|426.64|424.74|426.74|424.84|426.74|424.84|426.64|424.74|7
1731688430000|2024-11-15 16:33:50|426.73|424.83|426.78|424.88|426.78|424.88|426.73|424.83|12
1731688440000|2024-11-15 16:34:00|426.79|424.89|426.73|424.83|426.82|424.92|426.73|424.83|13
1731688450000|2024-11-15 16:34:10|426.74|424.84|426.63|424.73|426.8|424.9|426.63|424.73|22
1731688460000|2024-11-15 16:34:20|426.62|424.72|426.61|424.71|426.62|424.72|426.6|424.7|3
1731688470000|2024-11-15 16:34:30|426.55|424.65|426.36|424.46|426.56|424.66|426.36|424.46|11
1731688480000|2024-11-15 16:34:40|426.35|424.45|426.19|424.29|426.35|424.45|426.19|424.29|12
1731688490000|2024-11-15 16:34:50|426.18|424.28|426.29|424.39|426.35|424.45|426.17|424.27|13
1731688500000|2024-11-15 16:35:00|426.15|424.25|425.88|423.98|426.15|424.25|425.88|423.98|21
1731688510000|2024-11-15 16:35:10|425.9|424|425.71|423.81|425.9|424|425.7|423.8|16
1731688520000|2024-11-15 16:35:20|425.7|423.8|425.81|423.91|425.86|423.96|425.67|423.77|14
1731688530000|2024-11-15 16:35:30|425.8|423.9|425.6|423.7|425.82|423.92|425.6|423.7|13
1731688540000|2024-11-15 16:35:40|425.58|423.68|425.39|423.49|425.6|423.7|425.39|423.49|16
1731688550000|2024-11-15 16:35:50|425.38|423.48|425.08|423.18|425.38|423.48|425.08|423.18|19
1731688560000|2024-11-15 16:36:00|425.07|423.17|424.67|422.77|425.08|423.18|424.67|422.77|20
1731688570000|2024-11-15 16:36:10|424.66|422.76|424.6|422.7|424.66|422.76|424.58|422.68|15
1731688580000|2024-11-15 16:36:20|424.59|422.69|424.81|422.91|424.91|423.01|424.59|422.69|8
1731688590000|2024-11-15 16:36:30|424.86|422.96|424.97|423.07|425|423.1|424.85|422.95|14
1731688600000|2024-11-15 16:36:40|424.89|422.99|424.84|422.94|424.93|423.03|424.83|422.93|7
1731688610000|2024-11-15 16:36:50|424.79|422.89|424.65|422.75|424.79|422.89|424.65|422.75|13
1731688620000|2024-11-15 16:37:00|424.64|422.74|424.54|422.64|424.64|422.74|424.5|422.6|12
1731688630000|2024-11-15 16:37:10|424.55|422.65|424.51|422.61|424.56|422.66|424.5|422.6|12
1731688640000|2024-11-15 16:37:20|424.52|422.62|424.69|422.79|424.72|422.82|424.5|422.6|14
1731688650000|2024-11-15 16:37:30|424.68|422.78|424.66|422.76|424.68|422.78|424.65|422.75|6
1731688660000|2024-11-15 16:37:40|424.67|422.77|424.8|422.9|424.88|422.98|424.67|422.77|15
1731688670000|2024-11-15 16:37:50|424.79|422.89|424.8|422.9|424.83|422.93|424.79|422.89|13
1731688680000|2024-11-15 16:38:00|424.79|422.89|424.76|422.86|424.89|422.99|424.76|422.86|22
1731688690000|2024-11-15 16:38:10|424.75|422.85|424.72|422.82|424.75|422.85|424.72|422.82|3
1731688700000|2024-11-15 16:38:20|424.67|422.77|424.44|422.54|424.67|422.77|424.44|422.54|12
1731688710000|2024-11-15 16:38:30|424.43|422.53|424.24|422.34|424.45|422.55|424.24|422.34|16
1731688720000|2024-11-15 16:38:40|424.23|422.33|424|422.1|424.23|422.33|424|422.1|20
1731688730000|2024-11-15 16:38:50|423.99|422.09|423.91|422.01|424|422.1|423.91|422.01|10
1731688740000|2024-11-15 16:39:00|423.92|422.02|423.7|421.8|423.95|422.05|423.7|421.8|13
1731688750000|2024-11-15 16:39:10|423.69|421.79|423.73|421.83|423.73|421.83|423.56|421.66|21
1731688760000|2024-11-15 16:39:20|423.67|421.77|423.75|421.85|423.77|421.87|423.67|421.77|5
1731688770000|2024-11-15 16:39:30|423.76|421.86|423.72|421.82|423.76|421.86|423.72|421.82|7
1731688780000|2024-11-15 16:39:40|423.71|421.81|423.89|421.99|423.9|422|423.7|421.8|8
1731688790000|2024-11-15 16:39:50|423.88|421.98|423.48|421.58|423.88|421.98|423.48|421.58|20
1731688800000|2024-11-15 16:40:00|423.47|421.57|423.47|421.57|423.58|421.68|423.47|421.57|12
1731688810000|2024-11-15 16:40:10|423.48|421.58|423.2|421.3|423.48|421.58|423.16|421.26|11
1731688820000|2024-11-15 16:40:20|423.18|421.28|422.75|420.85|423.18|421.28|422.75|420.85|14
1731688830000|2024-11-15 16:40:30|422.74|420.84|423.01|421.11|423.1|421.2|422.67|420.77|20
1731688840000|2024-11-15 16:40:40|423|421.1|422.9|421|423.01|421.11|422.9|421|17
1731688850000|2024-11-15 16:40:50|422.89|420.99|422.98|421.08|422.98|421.08|422.89|420.99|14
1731688860000|2024-11-15 16:41:00|423.06|421.16|423.37|421.47|423.37|421.47|423.06|421.16|15
1731688870000|2024-11-15 16:41:10|423.36|421.46|423.34|421.44|423.43|421.53|423.34|421.44|16
1731688880000|2024-11-15 16:41:20|423.27|421.37|423.15|421.25|423.37|421.47|423.14|421.24|18
1731688890000|2024-11-15 16:41:30|423.19|421.29|423.26|421.36|423.26|421.36|423.16|421.26|14
1731688900000|2024-11-15 16:41:40|423.23|421.33|423.17|421.27|423.31|421.41|423.16|421.26|9
1731688910000|2024-11-15 16:41:50|423.16|421.26|423.05|421.15|423.16|421.26|423.01|421.11|17
1731688920000|2024-11-15 16:42:00|422.96|421.06|422.43|420.53|422.99|421.09|422.35|420.45|19
1731688930000|2024-11-15 16:42:10|422.4|420.5|422.01|420.11|422.4|420.5|422.01|420.11|10
1731688940000|2024-11-15 16:42:20|421.97|420.07|421.43|419.53|421.97|420.07|421.43|419.53|19
1731688950000|2024-11-15 16:42:30|421.42|419.52|421.23|419.33|421.45|419.55|421.23|419.33|12
1731688960000|2024-11-15 16:42:40|421.22|419.32|421.19|419.29|421.25|419.35|421.17|419.27|13
1731688970000|2024-11-15 16:42:50|421.2|419.3|421.2|419.3|421.22|419.32|421.19|419.29|6
1731688980000|2024-11-15 16:43:00|421.21|419.31|421.36|419.46|421.39|419.49|421.18|419.28|13
1731688990000|2024-11-15 16:43:10|421.35|419.45|421.32|419.42|421.35|419.45|421.31|419.41|7
1731689000000|2024-11-15 16:43:20|421.31|419.41|421.21|419.31|421.33|419.43|421.21|419.31|10
1731689010000|2024-11-15 16:43:30|421.23|419.33|421.1|419.2|421.23|419.33|421.09|419.19|15
1731689020000|2024-11-15 16:43:40|421.09|419.19|420.81|418.91|421.09|419.19|420.81|418.91|18
1731689030000|2024-11-15 16:43:50|420.82|418.92|420.65|418.75|420.82|418.92|420.65|418.75|20
1731689040000|2024-11-15 16:44:00|420.66|418.76|420.14|418.24|420.67|418.77|420.14|418.24|13
1731689050000|2024-11-15 16:44:10|420.09|418.19|419.26|417.36|420.09|418.19|419.26|417.36|14
1731689060000|2024-11-15 16:44:20|419.25|417.35|419.62|417.72|419.62|417.72|419.24|417.34|16
1731689070000|2024-11-15 16:44:30|419.61|417.71|419.72|417.82|419.72|417.82|419.41|417.51|9
1731689080000|2024-11-15 16:44:40|419.71|417.81|419.78|417.88|419.78|417.88|419.69|417.79|12
1731689090000|2024-11-15 16:44:50|419.89|417.99|420.06|418.16|420.14|418.24|419.78|417.88|11
1731689100000|2024-11-15 16:45:00|420.07|418.17|420.49|418.59|420.51|418.61|420.07|418.17|15
1731689110000|2024-11-15 16:45:10|420.57|418.67|420.43|418.53|420.7|418.8|420.42|418.52|15
1731689120000|2024-11-15 16:45:20|420.42|418.52|420.26|418.36|420.56|418.66|420.07|418.17|17
1731689130000|2024-11-15 16:45:30|420.35|418.45|420.02|418.12|420.35|418.45|420.02|418.12|17
1731689140000|2024-11-15 16:45:40|420.01|418.11|419.81|417.91|420.01|418.11|419.74|417.84|18
1731689150000|2024-11-15 16:45:50|419.76|417.86|420.93|419.03|420.93|419.03|419.75|417.85|20
1731689160000|2024-11-15 16:46:00|420.75|418.85|420.85|418.95|420.86|418.96|420.75|418.85|6
1731689170000|2024-11-15 16:46:10|420.9|419|421.76|419.86|421.76|419.86|420.9|419|19
1731689180000|2024-11-15 16:46:20|421.75|419.85|422.14|420.24|422.37|420.47|421.75|419.85|17
1731689190000|2024-11-15 16:46:30|422.13|420.23|422.15|420.25|422.16|420.26|422.13|420.23|3
1731689200000|2024-11-15 16:46:40|422.17|420.27|422.22|420.32|422.22|420.32|422.16|420.26|8
1731689210000|2024-11-15 16:46:50|422.23|420.33|422.62|420.72|422.62|420.72|422.22|420.32|11
1731689220000|2024-11-15 16:47:00|422.63|420.73|422.6|420.7|422.67|420.77|422.6|420.7|13
1731689230000|2024-11-15 16:47:10|422.61|420.71|422.52|420.62|422.61|420.71|422.43|420.53|13
1731689240000|2024-11-15 16:47:20|422.56|420.66|422.86|420.96|422.86|420.96|422.56|420.66|10
1731689250000|2024-11-15 16:47:30|422.88|420.98|423.1|421.2|423.1|421.2|422.88|420.98|9
1731689260000|2024-11-15 16:47:40|423.11|421.21|423.25|421.35|423.26|421.36|423.11|421.21|9
1731689270000|2024-11-15 16:47:50|423.24|421.34|423.13|421.23|423.24|421.34|423.11|421.21|7
1731689280000|2024-11-15 16:48:00|423.14|421.24|423.3|421.4|423.49|421.59|423.12|421.22|18
1731689290000|2024-11-15 16:48:10|423.29|421.39|423.11|421.21|423.29|421.39|422.99|421.09|19
1731689300000|2024-11-15 16:48:20|423.09|421.19|422.88|420.98|423.09|421.19|422.88|420.98|12
1731689310000|2024-11-15 16:48:30|422.82|420.92|422.93|421.03|422.93|421.03|422.82|420.92|8
1731689320000|2024-11-15 16:48:40|422.94|421.04|423.12|421.22|423.12|421.22|422.94|421.04|7
1731689330000|2024-11-15 16:48:50|423.11|421.21|423.04|421.14|423.13|421.23|423.04|421.14|9
1731689340000|2024-11-15 16:49:00|423.03|421.13|422.99|421.09|423.04|421.14|422.99|421.09|12
1731689350000|2024-11-15 16:49:10|423|421.1|422.84|420.94|423|421.1|422.82|420.92|8
1731689360000|2024-11-15 16:49:20|423.01|421.11|422.89|420.99|423.06|421.16|422.88|420.98|26
1731689370000|2024-11-15 16:49:30|422.88|420.98|422.8|420.9|422.88|420.98|422.79|420.89|8
1731689380000|2024-11-15 16:49:40|422.81|420.91|422.94|421.04|422.94|421.04|422.81|420.91|6
1731689390000|2024-11-15 16:49:50|422.93|421.03|423.47|421.57|423.47|421.57|422.93|421.03|9
1731689400000|2024-11-15 16:50:00|423.48|421.58|424.15|422.25|424.15|422.25|423.46|421.56|16
1731689410000|2024-11-15 16:50:10|424.18|422.28|424.23|422.33|424.26|422.36|424.18|422.28|15
1731689420000|2024-11-15 16:50:20|424.24|422.34|424.52|422.62|424.52|422.62|424.24|422.34|10
1731689430000|2024-11-15 16:50:30|424.53|422.63|424.56|422.66|424.56|422.66|424.52|422.62|9
1731689440000|2024-11-15 16:50:40|424.38|422.48|424.5|422.6|424.5|422.6|424.38|422.48|10
1731689450000|2024-11-15 16:50:50|424.48|422.58|424.21|422.31|424.51|422.61|424.12|422.22|19
1731689460000|2024-11-15 16:51:00|424.22|422.32|424.31|422.41|424.35|422.45|424.22|422.32|10
1731689470000|2024-11-15 16:51:10|424.3|422.4|423.89|421.99|424.31|422.41|423.88|421.98|16
1731689480000|2024-11-15 16:51:20|423.88|421.98|423.99|422.09|423.99|422.09|423.87|421.97|8
1731689490000|2024-11-15 16:51:30|423.98|422.08|424.24|422.34|424.24|422.34|423.98|422.08|10
1731689500000|2024-11-15 16:51:40|424.25|422.35|424.42|422.52|424.42|422.52|424.25|422.35|10
1731689510000|2024-11-15 16:51:50|424.43|422.53|424.32|422.42|424.43|422.53|424.31|422.41|6
1731689520000|2024-11-15 16:52:00|424.33|422.43|424.37|422.47|424.37|422.47|424.29|422.39|7
1731689530000|2024-11-15 16:52:10|424.39|422.49|424.37|422.47|424.4|422.5|424.34|422.44|8
1731689540000|2024-11-15 16:52:20|424.42|422.52|424.5|422.6|424.5|422.6|424.4|422.5|16
1731689550000|2024-11-15 16:52:30|424.51|422.61|425.11|423.21|425.11|423.21|424.51|422.61|16
1731689560000|2024-11-15 16:52:40|425.12|423.22|425.15|423.25|425.15|423.25|425.1|423.2|8
1731689570000|2024-11-15 16:52:50|425.11|423.21|425.11|423.21|425.13|423.23|424.96|423.06|13
1731689580000|2024-11-15 16:53:00|425.1|423.2|425.29|423.39|425.29|423.39|425.1|423.2|14
1731689590000|2024-11-15 16:53:10|425.3|423.4|425.29|423.39|425.32|423.42|425.26|423.36|9
1731689600000|2024-11-15 16:53:20|425.3|423.4|425.57|423.67|425.57|423.67|425.3|423.4|9
1731689610000|2024-11-15 16:53:30|425.58|423.68|425.49|423.59|425.64|423.74|425.49|423.59|7
1731689620000|2024-11-15 16:53:40|425.6|423.7|425.38|423.48|425.6|423.7|425.36|423.46|14
1731689630000|2024-11-15 16:53:50|425.37|423.47|425.27|423.37|425.41|423.51|425.27|423.37|11
1731689640000|2024-11-15 16:54:00|425.25|423.35|425.23|423.33|425.27|423.37|425.23|423.33|7
1731689650000|2024-11-15 16:54:10|425.24|423.34|425.24|423.34|425.26|423.36|425.24|423.34|6
1731689660000|2024-11-15 16:54:20|425.25|423.35|425.46|423.56|425.47|423.57|425.25|423.35|8
1731689670000|2024-11-15 16:54:30|425.47|423.57|425.71|423.81|425.71|423.81|425.47|423.57|7
1731689680000|2024-11-15 16:54:40|425.72|423.82|425.93|424.03|425.93|424.03|425.72|423.82|5
1731689690000|2024-11-15 16:54:50|425.99|424.09|426.21|424.31|426.23|424.33|425.99|424.09|16
1731689700000|2024-11-15 16:55:00|426.18|424.28|426.23|424.33|426.23|424.33|426.16|424.26|11
1731689710000|2024-11-15 16:55:10|426.24|424.34|426.23|424.33|426.24|424.34|426.22|424.32|5
1731689720000|2024-11-15 16:55:20|426.22|424.32|425.93|424.03|426.22|424.32|425.9|424|12
1731689730000|2024-11-15 16:55:30|425.91|424.01|425.86|423.96|425.93|424.03|425.84|423.94|11
1731689740000|2024-11-15 16:55:40|425.85|423.95|425.87|423.97|425.87|423.97|425.85|423.95|3
1731689750000|2024-11-15 16:55:50|425.88|423.98|425.94|424.04|426.06|424.16|425.87|423.97|16
1731689760000|2024-11-15 16:56:00|425.93|424.03|425.85|423.95|425.93|424.03|425.84|423.94|4
1731689770000|2024-11-15 16:56:10|425.84|423.94|425.76|423.86|425.84|423.94|425.6|423.7|17
1731689780000|2024-11-15 16:56:20|425.75|423.85|425.66|423.76|425.75|423.85|425.66|423.76|11
1731689790000|2024-11-15 16:56:30|425.65|423.75|425.45|423.55|425.65|423.75|425.44|423.54|14
1731689800000|2024-11-15 16:56:40|425.44|423.54|425.35|423.45|425.45|423.55|425.35|423.45|12
1731689810000|2024-11-15 16:56:50|425.37|423.47|425.52|423.62|425.52|423.62|425.37|423.47|4
1731689820000|2024-11-15 16:57:00|425.51|423.61|425.45|423.55|425.51|423.61|425.4|423.5|10
1731689830000|2024-11-15 16:57:10|425.57|423.67|425.56|423.66|425.57|423.67|425.56|423.66|4
1731689840000|2024-11-15 16:57:20|425.6|423.7|425.46|423.56|425.6|423.7|425.41|423.51|9
1731689850000|2024-11-15 16:57:30|425.45|423.55|425.46|423.56|425.47|423.57|425.45|423.55|8
1731689860000|2024-11-15 16:57:40|425.47|423.57|425.47|423.57|425.47|423.57|425.47|423.57|1
1731689870000|2024-11-15 16:57:50|425.46|423.56|425.42|423.52|425.47|423.57|425.4|423.5|9
1731689880000|2024-11-15 16:58:00|425.43|423.53|425.53|423.63|425.54|423.64|425.38|423.48|7
1731689890000|2024-11-15 16:58:10|425.44|423.54|425.31|423.41|425.45|423.55|425.31|423.41|11
1731689900000|2024-11-15 16:58:20|425.28|423.38|425.23|423.33|425.28|423.38|425.22|423.32|7
1731689910000|2024-11-15 16:58:30|425.22|423.32|424.96|423.06|425.23|423.33|424.96|423.06|15
1731689920000|2024-11-15 16:58:40|424.95|423.05|424.75|422.85|424.95|423.05|424.75|422.85|13
1731689930000|2024-11-15 16:58:50|424.72|422.82|424.76|422.86|424.76|422.86|424.72|422.82|4
1731689940000|2024-11-15 16:59:00|424.85|422.95|425.02|423.12|425.02|423.12|424.85|422.95|7
1731689950000|2024-11-15 16:59:10|425.03|423.13|425.02|423.12|425.03|423.13|425.01|423.11|8
1731689960000|2024-11-15 16:59:20|424.97|423.07|424.93|423.03|424.98|423.08|424.89|422.99|10
1731689970000|2024-11-15 16:59:30|424.94|423.04|425.03|423.13|425.14|423.24|424.94|423.04|7
1731689980000|2024-11-15 16:59:40|425.04|423.14|425.1|423.2|425.1|423.2|425.04|423.14|10
1731689990000|2024-11-15 16:59:50|425.17|423.27|425.29|423.39|425.29|423.39|425.17|423.27|6
1731690000000|2024-11-15 17:00:00|425.3|423.4|425.35|423.45|425.52|423.62|425.3|423.4|17
1731690010000|2024-11-15 17:00:10|425.31|423.41|425.27|423.37|425.31|423.41|425.25|423.35|11
1731690020000|2024-11-15 17:00:20|425.28|423.38|425.51|423.61|425.51|423.61|425.28|423.38|7
1731690030000|2024-11-15 17:00:30|425.56|423.66|426.04|424.14|426.04|424.14|425.56|423.66|10
1731690040000|2024-11-15 17:00:40|425.99|424.09|425.96|424.06|426|424.1|425.96|424.06|5
1731690050000|2024-11-15 17:00:50|425.95|424.05|425.88|423.98|425.96|424.06|425.87|423.97|13
1731690060000|2024-11-15 17:01:00|425.86|423.96|426.04|424.14|426.05|424.15|425.86|423.96|5
1731690070000|2024-11-15 17:01:10|426.01|424.11|425.97|424.07|426.08|424.18|425.82|423.92|16
1731690080000|2024-11-15 17:01:20|425.96|424.06|425.86|423.96|426.14|424.24|425.86|423.96|15
1731690090000|2024-11-15 17:01:30|425.85|423.95|425.75|423.85|425.85|423.95|425.75|423.85|7
1731690100000|2024-11-15 17:01:40|425.79|423.89|425.74|423.84|425.79|423.89|425.73|423.83|10
1731690110000|2024-11-15 17:01:50|425.76|423.86|425.74|423.84|425.76|423.86|425.74|423.84|2
1731690120000|2024-11-15 17:02:00|425.73|423.83|425.61|423.71|425.73|423.83|425.61|423.71|9
1731690130000|2024-11-15 17:02:10|425.55|423.65|425.48|423.58|425.62|423.72|425.41|423.51|13
1731690140000|2024-11-15 17:02:20|425.63|423.73|425.18|423.28|425.64|423.74|425.18|423.28|16
1731690150000|2024-11-15 17:02:30|425.17|423.27|425.13|423.23|425.17|423.27|425.11|423.21|12
1731690160000|2024-11-15 17:02:40|425.14|423.24|425.24|423.34|425.28|423.38|425.14|423.24|6
1731690170000|2024-11-15 17:02:50|425.26|423.36|425.43|423.53|425.46|423.56|425.26|423.36|9
1731690180000|2024-11-15 17:03:00|425.44|423.54|425.68|423.78|425.69|423.79|425.44|423.54|17
1731690190000|2024-11-15 17:03:10|425.72|423.82|425.69|423.79|425.74|423.84|425.68|423.78|6
1731690200000|2024-11-15 17:03:20|425.77|423.87|425.82|423.92|425.84|423.94|425.77|423.87|5
1731690210000|2024-11-15 17:03:30|425.81|423.91|425.51|423.61|425.81|423.91|425.51|423.61|14
1731690220000|2024-11-15 17:03:40|425.52|423.62|425.6|423.7|425.6|423.7|425.52|423.62|9
1731690230000|2024-11-15 17:03:50|425.61|423.71|425.78|423.88|425.78|423.88|425.61|423.71|7
1731690240000|2024-11-15 17:04:00|425.79|423.89|425.79|423.89|425.79|423.89|425.78|423.88|3
1731690250000|2024-11-15 17:04:10|425.76|423.86|425.98|424.08|425.98|424.08|425.76|423.86|7
1731690260000|2024-11-15 17:04:20|425.99|424.09|426|424.1|426|424.1|425.98|424.08|6
1731690270000|2024-11-15 17:04:30|425.98|424.08|426.19|424.29|426.19|424.29|425.98|424.08|9
1731690280000|2024-11-15 17:04:40|426.29|424.39|426.45|424.55|426.46|424.56|426.29|424.39|7
1731690290000|2024-11-15 17:04:50|426.46|424.56|426.48|424.58|426.48|424.58|426.46|424.56|3
1731690300000|2024-11-15 17:05:00|426.49|424.59|426.62|424.72|426.64|424.74|426.48|424.58|8
1731690310000|2024-11-15 17:05:10|426.63|424.73|426.58|424.68|426.63|424.73|426.57|424.67|4
1731690320000|2024-11-15 17:05:20|426.57|424.67|426.62|424.72|426.62|424.72|426.57|424.67|6
1731690330000|2024-11-15 17:05:30|426.61|424.71|426.51|424.61|426.71|424.81|426.5|424.6|8
1731690340000|2024-11-15 17:05:40|426.52|424.62|426.66|424.76|426.66|424.76|426.5|424.6|17
1731690350000|2024-11-15 17:05:50|426.67|424.77|426.75|424.85|426.75|424.85|426.67|424.77|6
1731690360000|2024-11-15 17:06:00|426.73|424.83|426.38|424.48|426.75|424.85|426.38|424.48|10
1731690370000|2024-11-15 17:06:10|426.52|424.62|426.26|424.36|426.54|424.64|426.26|424.36|18
1731690380000|2024-11-15 17:06:20|426.25|424.35|426.17|424.27|426.25|424.35|426.17|424.27|9
1731690390000|2024-11-15 17:06:30|426.16|424.26|425.92|424.02|426.17|424.27|425.92|424.02|19
1731690400000|2024-11-15 17:06:40|425.9|424|425.85|423.95|425.91|424.01|425.81|423.91|10
1731690410000|2024-11-15 17:06:50|425.83|423.93|425.76|423.86|425.83|423.93|425.76|423.86|8
1731690420000|2024-11-15 17:07:00|425.77|423.87|425.81|423.91|425.81|423.91|425.77|423.87|5
1731690430000|2024-11-15 17:07:10|425.82|423.92|425.8|423.9|425.82|423.92|425.78|423.88|4
1731690440000|2024-11-15 17:07:20|425.81|423.91|425.85|423.95|425.85|423.95|425.81|423.91|5
1731690450000|2024-11-15 17:07:30|425.77|423.87|425.81|423.91|425.82|423.92|425.75|423.85|11
1731690460000|2024-11-15 17:07:40|425.82|423.92|426.07|424.17|426.09|424.19|425.82|423.92|9
1731690470000|2024-11-15 17:07:50|426.06|424.16|426.06|424.16|426.09|424.19|426.06|424.16|5
1731690480000|2024-11-15 17:08:00|426.07|424.17|426.08|424.18|426.09|424.19|426.04|424.14|11
1731690490000|2024-11-15 17:08:10|426.09|424.19|426.32|424.42|426.41|424.51|426.09|424.19|13
1731690500000|2024-11-15 17:08:20|426.31|424.41|426.45|424.55|426.5|424.6|426.31|424.41|7
1731690510000|2024-11-15 17:08:30|426.46|424.56|426.57|424.67|426.57|424.67|426.46|424.56|7
1731690520000|2024-11-15 17:08:40|426.58|424.68|426.59|424.69|426.6|424.7|426.58|424.68|4
1731690530000|2024-11-15 17:08:50|426.58|424.68|426.55|424.65|426.58|424.68|426.54|424.64|3
1731690540000|2024-11-15 17:09:00|426.54|424.64|426.44|424.54|426.54|424.64|426.44|424.54|7
1731690550000|2024-11-15 17:09:10|426.43|424.53|426.4|424.5|426.44|424.54|426.4|424.5|5
1731690560000|2024-11-15 17:09:20|426.41|424.51|426.34|424.44|426.41|424.51|426.34|424.44|10
1731690570000|2024-11-15 17:09:30|426.18|424.28|426.5|424.6|426.5|424.6|426.18|424.28|8
1731690580000|2024-11-15 17:09:40|426.49|424.59|426.31|424.41|426.49|424.59|426.28|424.38|11
1731690590000|2024-11-15 17:09:50|426.3|424.4|426.25|424.35|426.31|424.41|426.25|424.35|10
1731690600000|2024-11-15 17:10:00|426.24|424.34|426.03|424.13|426.25|424.35|426.02|424.12|16
1731690610000|2024-11-15 17:10:10|426.02|424.12|425.9|424|426.02|424.12|425.89|423.99|5
1731690620000|2024-11-15 17:10:20|425.91|424.01|425.89|423.99|426.02|424.12|425.83|423.93|17
1731690630000|2024-11-15 17:10:30|425.88|423.98|425.76|423.86|425.92|424.02|425.75|423.85|14
1731690640000|2024-11-15 17:10:40|425.77|423.87|425.89|423.99|425.94|424.04|425.77|423.87|3
1731690650000|2024-11-15 17:10:50|425.95|424.05|425.9|424|425.95|424.05|425.9|424|2
1731690660000|2024-11-15 17:11:00|425.89|423.99|425.78|423.88|425.94|424.04|425.77|423.87|11
1731690670000|2024-11-15 17:11:10|425.77|423.87|425.7|423.8|425.77|423.87|425.7|423.8|5
1731690680000|2024-11-15 17:11:20|425.69|423.79|425.7|423.8|425.7|423.8|425.68|423.78|4
1731690690000|2024-11-15 17:11:30|425.66|423.76|425.63|423.73|425.66|423.76|425.63|423.73|4
1731690700000|2024-11-15 17:11:40|425.64|423.74|425.83|423.93|425.84|423.94|425.64|423.74|13
1731690710000|2024-11-15 17:11:50|425.8|423.9|425.9|424|425.9|424|425.77|423.87|10
1731690720000|2024-11-15 17:12:00|425.91|424.01|426.15|424.25|426.15|424.25|425.91|424.01|7
1731690730000|2024-11-15 17:12:10|426.27|424.37|426.16|424.26|426.27|424.37|426.14|424.24|10
1731690740000|2024-11-15 17:12:20|426.17|424.27|426.18|424.28|426.18|424.28|426.17|424.27|4
1731690750000|2024-11-15 17:12:30|426.17|424.27|426.02|424.12|426.17|424.27|426.01|424.11|7
1731690760000|2024-11-15 17:12:40|426.03|424.13|426.03|424.13|426.04|424.14|426.02|424.12|5
1731690770000|2024-11-15 17:12:50|426.04|424.14|426.1|424.2|426.1|424.2|426.03|424.13|7
1731690780000|2024-11-15 17:13:00|426.08|424.18|426.07|424.17|426.1|424.2|426.03|424.13|9
1731690790000|2024-11-15 17:13:10|426.05|424.15|425.95|424.05|426.05|424.15|425.95|424.05|6
1731690800000|2024-11-15 17:13:20|425.96|424.06|425.96|424.06|425.96|424.06|425.94|424.04|3
1731690810000|2024-11-15 17:13:30|425.95|424.05|425.81|423.91|426.16|424.26|425.81|423.91|21
1731690820000|2024-11-15 17:13:40|425.82|423.92|425.77|423.87|425.82|423.92|425.77|423.87|5
1731690830000|2024-11-15 17:13:50|425.76|423.86|425.7|423.8|425.76|423.86|425.69|423.79|5
1731690840000|2024-11-15 17:14:00|425.69|423.79|425.65|423.75|425.7|423.8|425.65|423.75|9
1731690850000|2024-11-15 17:14:10|425.64|423.74|425.66|423.76|425.66|423.76|425.64|423.74|5
1731690860000|2024-11-15 17:14:20|425.65|423.75|425.8|423.9|425.82|423.92|425.64|423.74|10
1731690870000|2024-11-15 17:14:30|425.79|423.89|425.74|423.84|425.79|423.89|425.74|423.84|3
1731690880000|2024-11-15 17:14:40|425.75|423.85|425.77|423.87|425.77|423.87|425.75|423.85|3
1731690890000|2024-11-15 17:14:50|425.74|423.84|425.67|423.77|425.74|423.84|425.67|423.77|6
1731690900000|2024-11-15 17:15:00|425.63|423.73|425.58|423.68|425.63|423.73|425.58|423.68|10
1731690910000|2024-11-15 17:15:10|425.45|423.55|425.56|423.66|425.56|423.66|425.45|423.55|4
1731690920000|2024-11-15 17:15:20|425.53|423.63|425.66|423.76|425.66|423.76|425.49|423.59|11
1731690930000|2024-11-15 17:15:30|425.61|423.71|425.59|423.69|425.78|423.88|425.59|423.69|11
1731690940000|2024-11-15 17:15:40|425.58|423.68|425.57|423.67|425.66|423.76|425.57|423.67|5
1731690950000|2024-11-15 17:15:50|425.56|423.66|425.79|423.89|425.81|423.91|425.56|423.66|15
1731690960000|2024-11-15 17:16:00|425.8|423.9|425.93|424.03|425.97|424.07|425.8|423.9|12
1731690970000|2024-11-15 17:16:10|425.94|424.04|426.14|424.24|426.15|424.25|425.94|424.04|10
1731690980000|2024-11-15 17:16:20|426.13|424.23|425.87|423.97|426.18|424.28|425.87|423.97|14
1731690990000|2024-11-15 17:16:30|425.79|423.89|425.82|423.92|425.83|423.93|425.61|423.71|26
1731691000000|2024-11-15 17:16:40|425.84|423.94|425.88|423.98|425.9|424|425.84|423.94|11
1731691010000|2024-11-15 17:16:50|425.87|423.97|426.1|424.2|426.17|424.27|425.86|423.96|12
1731691020000|2024-11-15 17:17:00|426.08|424.18|426.15|424.25|426.18|424.28|426|424.1|16
1731691030000|2024-11-15 17:17:10|426.21|424.31|426.25|424.35|426.3|424.4|426.15|424.25|15
1731691040000|2024-11-15 17:17:20|426.36|424.46|426.42|424.52|426.43|424.53|426.36|424.46|11
1731691050000|2024-11-15 17:17:30|426.43|424.53|426.38|424.48|426.62|424.72|426.38|424.48|16
1731691060000|2024-11-15 17:17:40|426.39|424.49|426.4|424.5|426.47|424.57|426.39|424.49|12
1731691070000|2024-11-15 17:17:50|426.39|424.49|426.36|424.46|426.39|424.49|426.36|424.46|4
1731691080000|2024-11-15 17:18:00|426.35|424.45|426.55|424.65|426.55|424.65|426.35|424.45|4
1731691090000|2024-11-15 17:18:10|426.56|424.66|426.64|424.74|426.64|424.74|426.56|424.66|11
1731691100000|2024-11-15 17:18:20|426.63|424.73|426.31|424.41|426.63|424.73|426.31|424.41|17
1731691110000|2024-11-15 17:18:30|426.32|424.42|426.32|424.42|426.34|424.44|426.32|424.42|4
1731691120000|2024-11-15 17:18:40|426.33|424.43|426.48|424.58|426.48|424.58|426.3|424.4|7
1731691130000|2024-11-15 17:18:50|426.49|424.59|426.49|424.59|426.49|424.59|426.49|424.59|1
1731691140000|2024-11-15 17:19:00|426.55|424.65|426.38|424.48|426.55|424.65|426.37|424.47|12
1731691150000|2024-11-15 17:19:10|426.42|424.52|426.26|424.36|426.42|424.52|426.26|424.36|8
1731691160000|2024-11-15 17:19:20|426.25|424.35|426.2|424.3|426.25|424.35|426.2|424.3|7
1731691170000|2024-11-15 17:19:30|426.19|424.29|426.08|424.18|426.19|424.29|426.07|424.17|3
1731691180000|2024-11-15 17:19:40|426.09|424.19|426.33|424.43|426.41|424.51|426.09|424.19|7
1731691190000|2024-11-15 17:19:50|426.34|424.44|426.35|424.45|426.35|424.45|426.32|424.42|9
1731691200000|2024-11-15 17:20:00|426.36|424.46|426.62|424.72|426.62|424.72|426.35|424.45|12
1731691210000|2024-11-15 17:20:10|426.63|424.73|426.46|424.56|426.63|424.73|426.43|424.53|15
1731691220000|2024-11-15 17:20:20|426.45|424.55|426.46|424.56|426.47|424.57|426.45|424.55|6
1731691230000|2024-11-15 17:20:30|426.47|424.57|426.53|424.63|426.53|424.63|426.47|424.57|3
1731691240000|2024-11-15 17:20:40|426.52|424.62|426.62|424.72|426.62|424.72|426.52|424.62|8
1731691250000|2024-11-15 17:20:50|426.63|424.73|426.7|424.8|426.7|424.8|426.63|424.73|4
1731691260000|2024-11-15 17:21:00|426.71|424.81|426.75|424.85|426.78|424.88|426.71|424.81|6
1731691270000|2024-11-15 17:21:10|426.76|424.86|426.82|424.92|426.82|424.92|426.76|424.86|7
1731691280000|2024-11-15 17:21:20|426.83|424.93|426.86|424.96|426.86|424.96|426.83|424.93|5
1731691290000|2024-11-15 17:21:30|426.87|424.97|426.9|425|426.91|425.01|426.87|424.97|6
1731691300000|2024-11-15 17:21:40|426.91|425.01|426.93|425.03|426.93|425.03|426.9|425|7
1731691310000|2024-11-15 17:21:50|426.88|424.98|426.85|424.95|426.9|425|426.84|424.94|6
1731691320000|2024-11-15 17:22:00|426.88|424.98|426.8|424.9|426.91|425.01|426.79|424.89|6
1731691330000|2024-11-15 17:22:10|426.79|424.89|426.79|424.89|426.85|424.95|426.79|424.89|11
1731691340000|2024-11-15 17:22:20|426.78|424.88|426.69|424.79|426.79|424.89|426.69|424.79|7
1731691350000|2024-11-15 17:22:30|426.7|424.8|426.79|424.89|426.81|424.91|426.7|424.8|6
1731691360000|2024-11-15 17:22:40|426.78|424.88|426.83|424.93|426.84|424.94|426.78|424.88|4
1731691370000|2024-11-15 17:22:50|426.86|424.96|426.78|424.88|426.86|424.96|426.77|424.87|4
1731691380000|2024-11-15 17:23:00|426.76|424.86|426.71|424.81|426.76|424.86|426.67|424.77|9
1731691390000|2024-11-15 17:23:10|426.77|424.87|426.66|424.76|426.78|424.88|426.66|424.76|5
1731691400000|2024-11-15 17:23:20|426.67|424.77|426.67|424.77|426.67|424.77|426.66|424.76|3
1731691410000|2024-11-15 17:23:30|426.64|424.74|426.6|424.7|426.64|424.74|426.6|424.7|9
1731691420000|2024-11-15 17:23:40|426.57|424.67|426.5|424.6|426.63|424.73|426.5|424.6|12
1731691430000|2024-11-15 17:23:50|426.49|424.59|426.34|424.44|426.49|424.59|426.34|424.44|11
1731691440000|2024-11-15 17:24:00|426.35|424.45|426.15|424.25|426.35|424.45|426.15|424.25|9
1731691450000|2024-11-15 17:24:10|426.14|424.24|425.84|423.94|426.14|424.24|425.82|423.92|14
1731691460000|2024-11-15 17:24:20|425.85|423.95|425.92|424.02|425.96|424.06|425.85|423.95|13
1731691470000|2024-11-15 17:24:30|425.91|424.01|425.87|423.97|425.91|424.01|425.86|423.96|4
1731691480000|2024-11-15 17:24:40|425.86|423.96|425.79|423.89|425.86|423.96|425.79|423.89|7
1731691490000|2024-11-15 17:24:50|425.78|423.88|425.79|423.89|425.79|423.89|425.71|423.81|7
1731691500000|2024-11-15 17:25:00|425.78|423.88|425.77|423.87|425.78|423.88|425.71|423.81|9
1731691510000|2024-11-15 17:25:10|425.84|423.94|425.93|424.03|425.93|424.03|425.84|423.94|4
1731691520000|2024-11-15 17:25:20|425.94|424.04|425.91|424.01|425.94|424.04|425.9|424|4
1731691530000|2024-11-15 17:25:30|425.92|424.02|425.91|424.01|425.94|424.04|425.91|424.01|4
1731691540000|2024-11-15 17:25:40|425.9|424|425.84|423.94|425.9|424|425.83|423.93|7
1731691550000|2024-11-15 17:25:50|425.85|423.95|426.07|424.17|426.07|424.17|425.85|423.95|3
1731691560000|2024-11-15 17:26:00|425.9|424|425.95|424.05|426.07|424.17|425.9|424|13
1731691570000|2024-11-15 17:26:10|425.94|424.04|425.89|423.99|425.94|424.04|425.88|423.98|8
1731691580000|2024-11-15 17:26:20|425.84|423.94|425.83|423.93|425.87|423.97|425.7|423.8|12
1731691590000|2024-11-15 17:26:30|425.84|423.94|425.81|423.91|425.84|423.94|425.79|423.89|8
1731691600000|2024-11-15 17:26:40|425.82|423.92|425.13|423.23|425.82|423.92|425.12|423.22|15
1731691610000|2024-11-15 17:26:50|425.09|423.19|424.35|422.45|425.09|423.19|424.35|422.45|22
1731691620000|2024-11-15 17:27:00|424.34|422.44|424.2|422.3|424.34|422.44|424.2|422.3|9
1731691630000|2024-11-15 17:27:10|424.18|422.28|423.99|422.09|424.18|422.28|423.98|422.08|11
1731691640000|2024-11-15 17:27:20|424|422.1|423.84|421.94|424|422.1|423.81|421.91|7
1731691650000|2024-11-15 17:27:30|423.85|421.95|424.01|422.11|424.01|422.11|423.85|421.95|8
1731691660000|2024-11-15 17:27:40|424.02|422.12|424.18|422.28|424.18|422.28|424.02|422.12|9
1731691670000|2024-11-15 17:27:50|424.19|422.29|424.39|422.49|424.39|422.49|424.19|422.29|10
1731691680000|2024-11-15 17:28:00|424.4|422.5|424.54|422.64|424.6|422.7|424.4|422.5|16
1731691690000|2024-11-15 17:28:10|424.55|422.65|424.6|422.7|424.6|422.7|424.55|422.65|5
1731691700000|2024-11-15 17:28:20|424.61|422.71|424.55|422.65|424.61|422.71|424.55|422.65|2
1731691710000|2024-11-15 17:28:30|424.56|422.66|424.52|422.62|424.58|422.68|424.52|422.62|7
1731691720000|2024-11-15 17:28:40|424.53|422.63|424.48|422.58|424.53|422.63|424.48|422.58|6
1731691730000|2024-11-15 17:28:50|424.49|422.59|424.51|422.61|424.51|422.61|424.49|422.59|3
1731691740000|2024-11-15 17:29:00|424.5|422.6|424.52|422.62|424.52|422.62|424.45|422.55|5
1731691750000|2024-11-15 17:29:10|424.53|422.63|424.5|422.6|424.55|422.65|424.5|422.6|4
1731691760000|2024-11-15 17:29:20|424.44|422.54|424.3|422.4|424.45|422.55|424.29|422.39|8
1731691770000|2024-11-15 17:29:30|424.31|422.41|424.36|422.46|424.36|422.46|424.31|422.41|6
1731691780000|2024-11-15 17:29:40|424.37|422.47|424.53|422.63|424.53|422.63|424.37|422.47|8
1731691790000|2024-11-15 17:29:50|424.52|422.62|424.56|422.66|424.56|422.66|424.52|422.62|5
1731691800000|2024-11-15 17:30:00|424.57|422.67|424.5|422.6|424.59|422.69|424.44|422.54|8
1731691810000|2024-11-15 17:30:10|424.49|422.59|424.46|422.56|424.49|422.59|424.42|422.52|11
1731691820000|2024-11-15 17:30:20|424.47|422.57|424.5|422.6|424.5|422.6|424.46|422.56|9
1731691830000|2024-11-15 17:30:30|424.51|422.61|424.83|422.93|424.83|422.93|424.51|422.61|11
1731691840000|2024-11-15 17:30:40|424.84|422.94|425|423.1|425|423.1|424.84|422.94|17
1731691850000|2024-11-15 17:30:50|425.01|423.11|425.08|423.18|425.08|423.18|425.01|423.11|5
1731691860000|2024-11-15 17:31:00|425.06|423.16|424.96|423.06|425.06|423.16|424.94|423.04|14
1731691870000|2024-11-15 17:31:10|424.97|423.07|424.99|423.09|425.01|423.11|424.97|423.07|9
1731691880000|2024-11-15 17:31:20|424.98|423.08|424.9|423|424.98|423.08|424.89|422.99|7
1731691890000|2024-11-15 17:31:30|424.91|423.01|424.52|422.62|424.91|423.01|424.52|422.62|17
1731691900000|2024-11-15 17:31:40|424.51|422.61|424.32|422.42|424.54|422.64|424.31|422.41|11
1731691910000|2024-11-15 17:31:50|424.33|422.43|424.22|422.32|424.35|422.45|424.22|422.32|10
1731691920000|2024-11-15 17:32:00|424.18|422.28|424.02|422.12|424.19|422.29|424.02|422.12|12
1731691930000|2024-11-15 17:32:10|424.01|422.11|423.77|421.87|424.01|422.11|423.76|421.86|7
1731691940000|2024-11-15 17:32:20|423.76|421.86|423.47|421.57|423.77|421.87|423.47|421.57|14
1731691950000|2024-11-15 17:32:30|423.36|421.46|422.89|420.99|423.36|421.46|422.89|420.99|15
1731691960000|2024-11-15 17:32:40|422.84|420.94|422.87|420.97|422.87|420.97|422.83|420.93|6
1731691970000|2024-11-15 17:32:50|423|421.1|423.42|421.52|423.42|421.52|423|421.1|16
1731691980000|2024-11-15 17:33:00|423.41|421.51|423.47|421.57|423.47|421.57|423.41|421.51|10
1731691990000|2024-11-15 17:33:10|423.4|421.5|423.51|421.61|423.51|421.61|423.23|421.33|11
1731692000000|2024-11-15 17:33:20|423.48|421.58|423.51|421.61|423.53|421.63|423.48|421.58|9
1731692010000|2024-11-15 17:33:30|423.53|421.63|423.59|421.69|423.59|421.69|423.53|421.63|11
1731692020000|2024-11-15 17:33:40|423.56|421.66|423.57|421.67|423.65|421.75|423.56|421.66|13
1731692030000|2024-11-15 17:33:50|423.58|421.68|423.75|421.85|423.75|421.85|423.58|421.68|9
1731692040000|2024-11-15 17:34:00|423.72|421.82|423.72|421.82|423.73|421.83|423.68|421.78|8
1731692050000|2024-11-15 17:34:10|423.73|421.83|423.78|421.88|423.78|421.88|423.73|421.83|7
1731692060000|2024-11-15 17:34:20|423.79|421.89|423.99|422.09|423.99|422.09|423.79|421.89|6
1731692070000|2024-11-15 17:34:30|424|422.1|424.02|422.12|424.02|422.12|423.96|422.06|7
1731692080000|2024-11-15 17:34:40|423.86|421.96|423.91|422.01|423.91|422.01|423.86|421.96|6
1731692090000|2024-11-15 17:34:50|423.9|422|423.92|422.02|423.92|422.02|423.9|422|3
1731692100000|2024-11-15 17:35:00|423.93|422.03|424.03|422.13|424.03|422.13|423.92|422.02|7
1731692110000|2024-11-15 17:35:10|424.04|422.14|424.11|422.21|424.11|422.21|424.04|422.14|5
1731692120000|2024-11-15 17:35:20|424.1|422.2|423.96|422.06|424.1|422.2|423.96|422.06|15
1731692130000|2024-11-15 17:35:30|423.95|422.05|423.95|422.05|423.96|422.06|423.92|422.02|12
1731692140000|2024-11-15 17:35:40|423.96|422.06|423.94|422.04|423.97|422.07|423.92|422.02|12
1731692150000|2024-11-15 17:35:50|423.95|422.05|423.91|422.01|423.95|422.05|423.9|422|3
1731692160000|2024-11-15 17:36:00|423.9|422|423.69|421.79|423.91|422.01|423.68|421.78|12
1731692170000|2024-11-15 17:36:10|423.71|421.81|423.79|421.89|423.8|421.9|423.71|421.81|4
1731692180000|2024-11-15 17:36:20|423.74|421.84|423.75|421.85|423.75|421.85|423.72|421.82|8
1731692190000|2024-11-15 17:36:30|423.76|421.86|423.64|421.74|423.78|421.88|423.63|421.73|15
1731692200000|2024-11-15 17:36:40|423.63|421.73|423.5|421.6|423.63|421.73|423.49|421.59|6
1731692210000|2024-11-15 17:36:50|423.51|421.61|423.52|421.62|423.52|421.62|423.51|421.61|2
1731692220000|2024-11-15 17:37:00|423.53|421.63|423.68|421.78|423.69|421.79|423.53|421.63|12
1731692230000|2024-11-15 17:37:10|423.69|421.79|424.34|422.44|424.34|422.44|423.68|421.78|23
1731692240000|2024-11-15 17:37:20|424.35|422.45|424.61|422.71|424.67|422.77|424.35|422.45|20
1731692250000|2024-11-15 17:37:30|424.6|422.7|424.5|422.6|424.6|422.7|424.48|422.58|11
1731692260000|2024-11-15 17:37:40|424.51|422.61|424.42|422.52|424.52|422.62|424.41|422.51|7
1731692270000|2024-11-15 17:37:50|424.41|422.51|424.42|422.52|424.42|422.52|424.4|422.5|8
1731692280000|2024-11-15 17:38:00|424.43|422.53|424.85|422.95|424.85|422.95|424.43|422.53|16
1731692290000|2024-11-15 17:38:10|424.84|422.94|424.9|423|424.9|423|424.84|422.94|7
1731692300000|2024-11-15 17:38:20|424.91|423.01|424.95|423.05|424.95|423.05|424.91|423.01|3
1731692310000|2024-11-15 17:38:30|424.96|423.06|425.1|423.2|425.1|423.2|424.96|423.06|10
1731692320000|2024-11-15 17:38:40|425.11|423.21|425.14|423.24|425.14|423.24|425.11|423.21|6
1731692330000|2024-11-15 17:38:50|425.15|423.25|425.2|423.3|425.2|423.3|425.15|423.25|3
1731692340000|2024-11-15 17:39:00|425.21|423.31|425.26|423.36|425.26|423.36|425.21|423.31|6
1731692350000|2024-11-15 17:39:10|425.27|423.37|425.33|423.43|425.33|423.43|425.27|423.37|9
1731692360000|2024-11-15 17:39:20|425.18|423.28|425.19|423.29|425.19|423.29|425.18|423.28|4
1731692370000|2024-11-15 17:39:30|425.2|423.3|425.2|423.3|425.2|423.3|425.2|423.3|1
1731692380000|2024-11-15 17:39:40|425.21|423.31|425.25|423.35|425.25|423.35|425.21|423.31|5
1731692390000|2024-11-15 17:39:50|425.26|423.36|425.41|423.51|425.41|423.51|425.25|423.35|13
1731692400000|2024-11-15 17:40:00|425.42|423.52|425.34|423.44|425.42|423.52|425.31|423.41|8
1731692410000|2024-11-15 17:40:10|425.32|423.42|425.36|423.46|425.36|423.46|425.32|423.42|6
1731692420000|2024-11-15 17:40:20|425.35|423.45|425.36|423.46|425.36|423.46|425.31|423.41|10
1731692430000|2024-11-15 17:40:30|425.37|423.47|425.44|423.54|425.44|423.54|425.32|423.42|9
1731692440000|2024-11-15 17:40:40|425.4|423.5|425.49|423.59|425.49|423.59|425.4|423.5|6
1731692450000|2024-11-15 17:40:50|425.5|423.6|425.83|423.93|425.83|423.93|425.5|423.6|9
1731692460000|2024-11-15 17:41:00|425.84|423.94|425.84|423.94|425.84|423.94|425.82|423.92|5
1731692470000|2024-11-15 17:41:10|425.85|423.95|425.85|423.95|425.86|423.96|425.83|423.93|7
1731692480000|2024-11-15 17:41:20|425.86|423.96|425.76|423.86|425.87|423.97|425.75|423.85|11
1731692490000|2024-11-15 17:41:30|425.75|423.85|425.64|423.74|425.76|423.86|425.63|423.73|7
1731692500000|2024-11-15 17:41:40|425.65|423.75|425.65|423.75|425.65|423.75|425.65|423.75|1
1731692510000|2024-11-15 17:41:50|425.66|423.76|425.66|423.76|425.67|423.77|425.65|423.75|5
1731692520000|2024-11-15 17:42:00|425.67|423.77|425.88|423.98|425.89|423.99|425.64|423.74|12
1731692530000|2024-11-15 17:42:10|425.89|423.99|426.12|424.22|426.13|424.23|425.89|423.99|10
1731692540000|2024-11-15 17:42:20|426.13|424.23|426.19|424.29|426.19|424.29|426.13|424.23|4
1731692550000|2024-11-15 17:42:30|426.2|424.3|426.22|424.32|426.22|424.32|426.2|424.3|3
1731692560000|2024-11-15 17:42:40|426.23|424.33|426.26|424.36|426.26|424.36|426.23|424.33|4
1731692570000|2024-11-15 17:42:50|426.27|424.37|426.44|424.54|426.46|424.56|426.26|424.36|11
1731692580000|2024-11-15 17:43:00|426.43|424.53|426.48|424.58|426.48|424.58|426.43|424.53|6
1731692590000|2024-11-15 17:43:10|426.49|424.59|426.42|424.52|426.51|424.61|426.41|424.51|5
1731692600000|2024-11-15 17:43:20|426.41|424.51|426.46|424.56|426.46|424.56|426.4|424.5|11
1731692610000|2024-11-15 17:43:30|426.47|424.57|426.63|424.73|426.63|424.73|426.47|424.57|7
1731692620000|2024-11-15 17:43:40|426.64|424.74|426.65|424.75|426.65|424.75|426.64|424.74|2
1731692630000|2024-11-15 17:43:50|426.66|424.76|426.65|424.75|426.67|424.77|426.65|424.75|6
1731692640000|2024-11-15 17:44:00|426.66|424.76|426.7|424.8|426.7|424.8|426.66|424.76|7
1731692650000|2024-11-15 17:44:10|426.71|424.81|426.78|424.88|426.78|424.88|426.71|424.81|5
1731692660000|2024-11-15 17:44:20|426.79|424.89|426.81|424.91|426.81|424.91|426.79|424.89|3
1731692670000|2024-11-15 17:44:30|426.82|424.92|426.85|424.95|426.85|424.95|426.82|424.92|4
1731692680000|2024-11-15 17:44:40|426.86|424.96|426.74|424.84|426.86|424.96|426.64|424.74|10
1731692690000|2024-11-15 17:44:50|426.75|424.85|426.74|424.84|426.76|424.86|426.72|424.82|6
1731692700000|2024-11-15 17:45:00|426.72|424.82|426.68|424.78|426.72|424.82|426.63|424.73|12
1731692710000|2024-11-15 17:45:10|426.69|424.79|426.73|424.83|426.73|424.83|426.69|424.79|5
1731692720000|2024-11-15 17:45:20|426.74|424.84|426.71|424.81|426.8|424.9|426.7|424.8|11
1731692730000|2024-11-15 17:45:30|426.7|424.8|426.7|424.8|426.7|424.8|426.7|424.8|1
1731692740000|2024-11-15 17:45:40|426.66|424.76|426.68|424.78|426.69|424.79|426.66|424.76|7
1731692750000|2024-11-15 17:45:50|426.62|424.72|426.23|424.33|426.65|424.75|426.22|424.32|16
1731692760000|2024-11-15 17:46:00|426.24|424.34|426.29|424.39|426.29|424.39|426.24|424.34|6
1731692770000|2024-11-15 17:46:10|426.3|424.4|426.26|424.36|426.31|424.41|426.26|424.36|4
1731692780000|2024-11-15 17:46:20|426.22|424.32|426.21|424.31|426.22|424.32|426.21|424.31|4
1731692790000|2024-11-15 17:46:30|426.22|424.32|426.14|424.24|426.26|424.36|426.14|424.24|8
1731692800000|2024-11-15 17:46:40|426.16|424.26|426.13|424.23|426.17|424.27|426.12|424.22|5
1731692810000|2024-11-15 17:46:50|426.14|424.24|426.13|424.23|426.14|424.24|426.13|424.23|2
1731692820000|2024-11-15 17:47:00|426.11|424.21|426.11|424.21|426.12|424.22|426.08|424.18|6
1731692830000|2024-11-15 17:47:10|426.12|424.22|425.99|424.09|426.12|424.22|425.99|424.09|9
1731692840000|2024-11-15 17:47:20|426.02|424.12|425.74|423.84|426.02|424.12|425.72|423.82|10
1731692850000|2024-11-15 17:47:30|425.75|423.85|425.79|423.89|425.79|423.89|425.75|423.85|7
1731692860000|2024-11-15 17:47:40|425.8|423.9|425.81|423.91|425.81|423.91|425.8|423.9|4
1731692870000|2024-11-15 17:47:50|425.82|423.92|425.82|423.92|425.89|423.99|425.82|423.92|3
1731692880000|2024-11-15 17:48:00|425.75|423.85|425.53|423.63|425.75|423.85|425.48|423.58|16
1731692890000|2024-11-15 17:48:10|425.52|423.62|425.67|423.77|425.72|423.82|425.52|423.62|10
1731692900000|2024-11-15 17:48:20|425.68|423.78|425.7|423.8|425.7|423.8|425.68|423.78|3
1731692910000|2024-11-15 17:48:30|425.71|423.81|425.72|423.82|425.72|423.82|425.71|423.81|2
1731692920000|2024-11-15 17:48:40|425.71|423.81|425.43|423.53|425.71|423.81|425.43|423.53|12
1731692930000|2024-11-15 17:48:50|425.4|423.5|425.29|423.39|425.4|423.5|425.28|423.38|5
1731692940000|2024-11-15 17:49:00|425.3|423.4|425.32|423.42|425.32|423.42|425.3|423.4|6
1731692950000|2024-11-15 17:49:10|425.31|423.41|425.11|423.21|425.32|423.42|425.11|423.21|15
1731692960000|2024-11-15 17:49:20|425.12|423.22|425.15|423.25|425.15|423.25|425.11|423.21|6
1731692970000|2024-11-15 17:49:30|425.16|423.26|425.17|423.27|425.18|423.28|425.16|423.26|4
1731692980000|2024-11-15 17:49:40|425.11|423.21|425.13|423.23|425.13|423.23|425.07|423.17|8
1731692990000|2024-11-15 17:49:50|425.14|423.24|425.17|423.27|425.17|423.27|425.14|423.24|4
1731693000000|2024-11-15 17:50:00|425.16|423.26|425.11|423.21|425.18|423.28|425.11|423.21|4
1731693010000|2024-11-15 17:50:10|425.1|423.2|424.8|422.9|425.11|423.21|424.8|422.9|10
1731693020000|2024-11-15 17:50:20|424.75|422.85|424.42|422.52|424.75|422.85|424.42|422.52|15
1731693030000|2024-11-15 17:50:30|424.35|422.45|423.83|421.93|424.35|422.45|423.83|421.93|15
1731693040000|2024-11-15 17:50:40|423.8|421.9|423.48|421.58|423.8|421.9|423.48|421.58|21
1731693050000|2024-11-15 17:50:50|423.49|421.59|423.53|421.63|423.53|421.63|423.49|421.59|5
1731693060000|2024-11-15 17:51:00|423.54|421.64|423.77|421.87|423.77|421.87|423.54|421.64|8
1731693070000|2024-11-15 17:51:10|423.76|421.86|423.78|421.88|423.79|421.89|423.76|421.86|6
1731693080000|2024-11-15 17:51:20|423.79|421.89|423.8|421.9|423.8|421.9|423.79|421.89|4
1731693090000|2024-11-15 17:51:30|423.81|421.91|423.66|421.76|423.81|421.91|423.66|421.76|7
1731693100000|2024-11-15 17:51:40|423.65|421.75|423.47|421.57|423.66|421.76|423.46|421.56|12
1731693110000|2024-11-15 17:51:50|423.46|421.56|423.26|421.36|423.46|421.56|423.25|421.35|10
1731693120000|2024-11-15 17:52:00|423.27|421.37|423.42|421.52|423.47|421.57|423.26|421.36|12
1731693130000|2024-11-15 17:52:10|423.43|421.53|423.41|421.51|423.43|421.53|423.41|421.51|5
1731693140000|2024-11-15 17:52:20|423.42|421.52|423.65|421.75|423.66|421.76|423.4|421.5|7
1731693150000|2024-11-15 17:52:30|423.64|421.74|423.36|421.46|423.64|421.74|423.32|421.42|15
1731693160000|2024-11-15 17:52:40|423.35|421.45|423.11|421.21|423.35|421.45|423.09|421.19|16
1731693170000|2024-11-15 17:52:50|423.12|421.22|423.05|421.15|423.12|421.22|423.05|421.15|3
1731693180000|2024-11-15 17:53:00|423.04|421.14|423.05|421.15|423.06|421.16|423.03|421.13|7
1731693190000|2024-11-15 17:53:10|423.06|421.16|423.16|421.26|423.2|421.3|423.06|421.16|3
1731693200000|2024-11-15 17:53:20|423.22|421.32|423.23|421.33|423.24|421.34|423.15|421.25|6
1731693210000|2024-11-15 17:53:30|423.27|421.37|423.25|421.35|423.27|421.37|423.23|421.33|6
1731693220000|2024-11-15 17:53:40|423.24|421.34|423.21|421.31|423.27|421.37|423.21|421.31|5
1731693230000|2024-11-15 17:53:50|423.2|421.3|423.04|421.14|423.27|421.37|423.04|421.14|13
1731693240000|2024-11-15 17:54:00|423.09|421.19|423.12|421.22|423.12|421.22|423.09|421.19|6
1731693250000|2024-11-15 17:54:10|423.13|421.23|423.16|421.26|423.16|421.26|423.13|421.23|4
1731693260000|2024-11-15 17:54:20|423.22|421.32|423.35|421.45|423.37|421.47|423.21|421.31|9
1731693270000|2024-11-15 17:54:30|423.36|421.46|423.49|421.59|423.49|421.59|423.36|421.46|5
1731693280000|2024-11-15 17:54:40|423.66|421.76|423.66|421.76|423.68|421.78|423.66|421.76|5
1731693290000|2024-11-15 17:54:50|423.69|421.79|423.7|421.8|423.7|421.8|423.66|421.76|10
1731693300000|2024-11-15 17:55:00|423.71|421.81|423.84|421.94|423.84|421.94|423.71|421.81|11
1731693310000|2024-11-15 17:55:10|423.97|422.07|423.94|422.04|423.98|422.08|423.94|422.04|8
1731693320000|2024-11-15 17:55:20|423.93|422.03|423.79|421.89|423.93|422.03|423.78|421.88|13
1731693330000|2024-11-15 17:55:30|423.78|421.88|423.77|421.87|423.79|421.89|423.77|421.87|3
1731693340000|2024-11-15 17:55:40|423.72|421.82|423.77|421.87|423.77|421.87|423.72|421.82|3
1731693350000|2024-11-15 17:55:50|423.85|421.95|423.78|421.88|423.87|421.97|423.78|421.88|3
1731693360000|2024-11-15 17:56:00|423.89|421.99|423.83|421.93|423.89|421.99|423.83|421.93|7
1731693370000|2024-11-15 17:56:10|423.79|421.89|423.73|421.83|423.8|421.9|423.73|421.83|10
1731693380000|2024-11-15 17:56:20|423.72|421.82|423.8|421.9|423.8|421.9|423.72|421.82|10
1731693390000|2024-11-15 17:56:30|423.81|421.91|423.93|422.03|423.94|422.04|423.81|421.91|7
1731693400000|2024-11-15 17:56:40|423.92|422.02|423.81|421.91|423.93|422.03|423.8|421.9|6
1731693410000|2024-11-15 17:56:50|423.82|421.92|423.88|421.98|423.88|421.98|423.82|421.92|6
1731693420000|2024-11-15 17:57:00|423.89|421.99|423.79|421.89|423.9|422|423.79|421.89|4
1731693430000|2024-11-15 17:57:10|423.78|421.88|423.75|421.85|423.8|421.9|423.75|421.85|7
1731693440000|2024-11-15 17:57:20|423.8|421.9|423.93|422.03|423.98|422.08|423.8|421.9|5
1731693450000|2024-11-15 17:57:30|423.9|422|423.93|422.03|423.93|422.03|423.9|422|2
1731693460000|2024-11-15 17:57:40|423.86|421.96|423.76|421.86|423.89|421.99|423.75|421.85|10
1731693480000|2024-11-15 17:58:00|423.8|421.9|423.94|422.04|423.95|422.05|423.76|421.86|7
1731693490000|2024-11-15 17:58:10|423.95|422.05|423.93|422.03|423.95|422.05|423.93|422.03|3
1731693500000|2024-11-15 17:58:20|423.92|422.02|423.92|422.02|423.94|422.04|423.91|422.01|5
1731693510000|2024-11-15 17:58:30|423.93|422.03|423.85|421.95|423.94|422.04|423.85|421.95|10
1731693520000|2024-11-15 17:58:40|423.84|421.94|423.81|421.91|423.84|421.94|423.76|421.86|7
1731693530000|2024-11-15 17:58:50|423.8|421.9|423.82|421.92|423.82|421.92|423.8|421.9|3
1731693540000|2024-11-15 17:59:00|423.8|421.9|423.73|421.83|423.84|421.94|423.71|421.81|11
1731693550000|2024-11-15 17:59:10|423.74|421.84|423.78|421.88|423.89|421.99|423.72|421.82|13
1731693560000|2024-11-15 17:59:20|423.77|421.87|423.35|421.45|423.77|421.87|423.35|421.45|24
1731693570000|2024-11-15 17:59:30|423.34|421.44|423.57|421.67|423.57|421.67|423.34|421.44|9
1731693580000|2024-11-15 17:59:40|423.58|421.68|423.58|421.68|423.59|421.69|423.56|421.66|10
1731693590000|2024-11-15 17:59:50|423.56|421.66|423.36|421.46|423.56|421.66|423.36|421.46|12
1731693600000|2024-11-15 18:00:00|423.27|421.37|423.45|421.55|423.45|421.55|423.24|421.34|10
1731693610000|2024-11-15 18:00:10|423.46|421.56|423.15|421.25|423.47|421.57|423.14|421.24|20
1731693620000|2024-11-15 18:00:20|423.16|421.26|423.25|421.35|423.25|421.35|423.16|421.26|6
1731693630000|2024-11-15 18:00:30|423.51|421.61|423.56|421.66|423.56|421.66|423.37|421.47|8
1731693640000|2024-11-15 18:00:40|423.57|421.67|423.59|421.69|423.6|421.7|423.49|421.59|11
1731693650000|2024-11-15 18:00:50|423.58|421.68|423.39|421.49|423.58|421.68|423.39|421.49|16
1731693660000|2024-11-15 18:01:00|423.42|421.52|423.49|421.59|423.57|421.67|423.39|421.49|17
1731693670000|2024-11-15 18:01:10|423.48|421.58|423.2|421.3|423.49|421.59|423.18|421.28|14
1731693680000|2024-11-15 18:01:20|423.17|421.27|422.98|421.08|423.2|421.3|422.97|421.07|14
1731693690000|2024-11-15 18:01:30|422.97|421.07|422.93|421.03|422.97|421.07|422.93|421.03|7
1731693700000|2024-11-15 18:01:40|422.92|421.02|422.44|420.54|422.92|421.02|422.42|420.52|24
1731693710000|2024-11-15 18:01:50|422.43|420.53|422.23|420.33|422.43|420.53|422.23|420.33|10
1731693720000|2024-11-15 18:02:00|422.22|420.32|422.21|420.31|422.22|420.32|422.2|420.3|4
1731693730000|2024-11-15 18:02:10|422.29|420.39|422.25|420.35|422.31|420.41|422.23|420.33|10
1731693740000|2024-11-15 18:02:20|422.39|420.49|422.48|420.58|422.48|420.58|422.25|420.35|17
1731693750000|2024-11-15 18:02:30|422.49|420.59|422.96|421.06|422.96|421.06|422.49|420.59|19
1731693760000|2024-11-15 18:02:40|422.98|421.08|423.07|421.17|423.1|421.2|422.98|421.08|15
1731693770000|2024-11-15 18:02:50|423.1|421.2|423.25|421.35|423.28|421.38|423.06|421.16|10
1731693780000|2024-11-15 18:03:00|423.26|421.36|423.54|421.64|423.56|421.66|423.26|421.36|16
1731693790000|2024-11-15 18:03:10|423.53|421.63|423.68|421.78|423.68|421.78|423.53|421.63|9
1731693800000|2024-11-15 18:03:20|423.69|421.79|423.73|421.83|423.88|421.98|423.69|421.79|19
1731693810000|2024-11-15 18:03:30|423.74|421.84|423.9|422|423.9|422|423.74|421.84|11
1731693820000|2024-11-15 18:03:40|423.89|421.99|423.72|421.82|423.91|422.01|423.7|421.8|15
1731693830000|2024-11-15 18:03:50|423.71|421.81|423.53|421.63|423.71|421.81|423.53|421.63|9
1731693840000|2024-11-15 18:04:00|423.55|421.65|423.76|421.86|423.77|421.87|423.51|421.61|16
1731693850000|2024-11-15 18:04:10|423.75|421.85|423.68|421.78|423.75|421.85|423.68|421.78|7
1731693860000|2024-11-15 18:04:20|423.67|421.77|423.63|421.73|423.67|421.77|423.62|421.72|12
1731693870000|2024-11-15 18:04:30|423.64|421.74|423.83|421.93|423.84|421.94|423.64|421.74|10
1731693880000|2024-11-15 18:04:40|423.82|421.92|423.85|421.95|423.85|421.95|423.82|421.92|5
1731693890000|2024-11-15 18:04:50|423.86|421.96|423.87|421.97|423.87|421.97|423.85|421.95|4
1731693900000|2024-11-15 18:05:00|423.88|421.98|424.02|422.12|424.03|422.13|423.88|421.98|11
1731693910000|2024-11-15 18:05:10|424.03|422.13|424.23|422.33|424.23|422.33|424.03|422.13|13
1731693920000|2024-11-15 18:05:20|424.21|422.31|424.35|422.45|424.35|422.45|424.21|422.31|9
1731693930000|2024-11-15 18:05:30|424.4|422.5|424.43|422.53|424.44|422.54|424.4|422.5|6
1731693940000|2024-11-15 18:05:40|424.44|422.54|424.47|422.57|424.47|422.57|424.44|422.54|4
1731693950000|2024-11-15 18:05:50|424.48|422.58|424.51|422.61|424.51|422.61|424.48|422.58|4
1731693960000|2024-11-15 18:06:00|424.39|422.49|424.46|422.56|424.46|422.56|424.38|422.48|7
1731693970000|2024-11-15 18:06:10|424.47|422.57|424.23|422.33|424.47|422.57|424.23|422.33|9
1731693980000|2024-11-15 18:06:20|424.22|422.32|424.21|422.31|424.22|422.32|424.2|422.3|6
1731693990000|2024-11-15 18:06:30|424.2|422.3|424.28|422.38|424.28|422.38|424.2|422.3|9
1731694000000|2024-11-15 18:06:40|424.26|422.36|424.46|422.56|424.46|422.56|424.26|422.36|7
1731694010000|2024-11-15 18:06:50|424.47|422.57|424.5|422.6|424.5|422.6|424.46|422.56|8
1731694020000|2024-11-15 18:07:00|424.49|422.59|424.52|422.62|424.55|422.65|424.49|422.59|6
1731694030000|2024-11-15 18:07:10|424.49|422.59|424.54|422.64|424.54|422.64|424.49|422.59|9
1731694040000|2024-11-15 18:07:20|424.51|422.61|424.41|422.51|424.51|422.61|424.41|422.51|7
1731694050000|2024-11-15 18:07:30|424.42|422.52|424.46|422.56|424.46|422.56|424.42|422.52|3
1731694060000|2024-11-15 18:07:40|424.47|422.57|424.61|422.71|424.61|422.71|424.47|422.57|7
1731694070000|2024-11-15 18:07:50|424.62|422.72|424.47|422.57|424.62|422.72|424.47|422.57|8
1731694080000|2024-11-15 18:08:00|424.48|422.58|424.36|422.46|424.48|422.58|424.36|422.46|6
1731694090000|2024-11-15 18:08:10|424.35|422.45|424.23|422.33|424.36|422.46|424.22|422.32|12
1731694100000|2024-11-15 18:08:20|424.22|422.32|424.27|422.37|424.27|422.37|424.15|422.25|9
1731694110000|2024-11-15 18:08:30|424.28|422.38|424.29|422.39|424.29|422.39|424.28|422.38|2
1731694120000|2024-11-15 18:08:40|424.3|422.4|424.29|422.39|424.3|422.4|424.29|422.39|4
1731694130000|2024-11-15 18:08:50|424.25|422.35|424.22|422.32|424.26|422.36|424.18|422.28|9
1731694140000|2024-11-15 18:09:00|424.23|422.33|424.27|422.37|424.27|422.37|424.23|422.33|7
1731694150000|2024-11-15 18:09:10|424.29|422.39|424.46|422.56|424.47|422.57|424.29|422.39|6
1731694160000|2024-11-15 18:09:20|424.47|422.57|424.49|422.59|424.49|422.59|424.47|422.57|3
1731694170000|2024-11-15 18:09:30|424.5|422.6|424.53|422.63|424.53|422.63|424.5|422.6|8
1731694180000|2024-11-15 18:09:40|424.52|422.62|424.46|422.56|424.52|422.62|424.45|422.55|9
1731694190000|2024-11-15 18:09:50|424.47|422.57|424.41|422.51|424.47|422.57|424.41|422.51|3
1731694200000|2024-11-15 18:10:00|424.39|422.49|424.3|422.4|424.39|422.49|424.3|422.4|11
1731694210000|2024-11-15 18:10:10|424.29|422.39|424.27|422.37|424.29|422.39|424.27|422.37|3
1731694220000|2024-11-15 18:10:20|424.21|422.31|424.13|422.23|424.21|422.31|424.09|422.19|9
1731694230000|2024-11-15 18:10:30|424.14|422.24|424.17|422.27|424.17|422.27|424.14|422.24|4
1731694240000|2024-11-15 18:10:40|424.16|422.26|424.21|422.31|424.21|422.31|424.09|422.19|6
1731694250000|2024-11-15 18:10:50|424.2|422.3|424.06|422.16|424.2|422.3|424.05|422.15|16
1731694260000|2024-11-15 18:11:00|424.07|422.17|423.96|422.06|424.07|422.17|423.96|422.06|5
1731694270000|2024-11-15 18:11:10|423.94|422.04|423.83|421.93|423.94|422.04|423.82|421.92|11
1731694280000|2024-11-15 18:11:20|423.82|421.92|423.36|421.46|423.82|421.92|423.36|421.46|15
1731694290000|2024-11-15 18:11:30|423.33|421.43|423.02|421.12|423.34|421.44|423.02|421.12|22
1731694300000|2024-11-15 18:11:40|423.01|421.11|422.25|420.35|423.01|421.11|422.23|420.33|25
1731694310000|2024-11-15 18:11:50|422.26|420.36|422.07|420.17|422.27|420.37|422.07|420.17|12
1731694320000|2024-11-15 18:12:00|422.06|420.16|422.17|420.27|422.19|420.29|422.06|420.16|17
1731694330000|2024-11-15 18:12:10|422.18|420.28|422.31|420.41|422.32|420.42|422.16|420.26|16
1731694340000|2024-11-15 18:12:20|422.3|420.4|422.38|420.48|422.38|420.48|422.27|420.37|11
1731694350000|2024-11-15 18:12:30|422.54|420.64|422.34|420.44|422.54|420.64|422.28|420.38|12
1731694360000|2024-11-15 18:12:40|422.33|420.43|422.21|420.31|422.34|420.44|422.2|420.3|10
1731694370000|2024-11-15 18:12:50|422.2|420.3|422.05|420.15|422.2|420.3|422.05|420.15|12
1731694380000|2024-11-15 18:13:00|422.06|420.16|422.29|420.39|422.3|420.4|422.06|420.16|9
1731694390000|2024-11-15 18:13:10|422.31|420.41|422.52|420.62|422.52|420.62|422.29|420.39|12
1731694400000|2024-11-15 18:13:20|422.53|420.63|422.79|420.89|422.79|420.89|422.53|420.63|14
1731694410000|2024-11-15 18:13:30|422.8|420.9|422.66|420.76|422.8|420.9|422.66|420.76|13
1731694420000|2024-11-15 18:13:40|422.65|420.75|422.36|420.46|422.65|420.75|422.36|420.46|19
1731694430000|2024-11-15 18:13:50|422.35|420.45|422.34|420.44|422.36|420.46|422.31|420.41|7
1731694440000|2024-11-15 18:14:00|422.35|420.45|422.62|420.72|422.62|420.72|422.35|420.45|11
1731694450000|2024-11-15 18:14:10|422.61|420.71|422.7|420.8|422.7|420.8|422.6|420.7|5
1731694460000|2024-11-15 18:14:20|422.71|420.81|422.72|420.82|422.72|420.82|422.68|420.78|8
1731694470000|2024-11-15 18:14:30|422.73|420.83|422.97|421.07|422.97|421.07|422.73|420.83|12
1731694480000|2024-11-15 18:14:40|422.95|421.05|422.97|421.07|422.97|421.07|422.94|421.04|7
1731694490000|2024-11-15 18:14:50|422.98|421.08|423.01|421.11|423.01|421.11|422.98|421.08|9
1731694500000|2024-11-15 18:15:00|423.06|421.16|423.13|421.23|423.17|421.27|423.02|421.12|17
1731694510000|2024-11-15 18:15:10|423.12|421.22|422.99|421.09|423.15|421.25|422.97|421.07|9
1731694520000|2024-11-15 18:15:20|422.98|421.08|422.91|421.01|422.99|421.09|422.91|421.01|14
1731694530000|2024-11-15 18:15:30|422.92|421.02|422.84|420.94|422.92|421.02|422.7|420.8|15
1731694540000|2024-11-15 18:15:40|422.85|420.95|422.86|420.96|422.88|420.98|422.85|420.95|6
1731694550000|2024-11-15 18:15:50|422.87|420.97|422.89|420.99|422.92|421.02|422.83|420.93|15
1731694560000|2024-11-15 18:16:00|422.9|421|423.17|421.27|423.24|421.34|422.9|421|14
1731694570000|2024-11-15 18:16:10|423.18|421.28|423.12|421.22|423.19|421.29|423.09|421.19|18
1731694580000|2024-11-15 18:16:20|423.11|421.21|423.14|421.24|423.17|421.27|423.1|421.2|14
1731694590000|2024-11-15 18:16:30|423.15|421.25|423.16|421.26|423.16|421.26|423.14|421.24|4
1731694600000|2024-11-15 18:16:40|423.17|421.27|422.83|420.93|423.17|421.27|422.83|420.93|10
1731694610000|2024-11-15 18:16:50|422.82|420.92|422.92|421.02|422.93|421.03|422.82|420.92|11
1731694620000|2024-11-15 18:17:00|422.93|421.03|422.87|420.97|422.97|421.07|422.87|420.97|18
1731694630000|2024-11-15 18:17:10|422.86|420.96|422.95|421.05|422.95|421.05|422.84|420.94|6
1731694640000|2024-11-15 18:17:20|422.96|421.06|423.05|421.15|423.07|421.17|422.96|421.06|6
1731694650000|2024-11-15 18:17:30|423.06|421.16|423.4|421.5|423.4|421.5|423.06|421.16|18
1731694660000|2024-11-15 18:17:40|423.41|421.51|423.44|421.54|423.54|421.64|423.41|421.51|17
1731694670000|2024-11-15 18:17:50|423.43|421.53|423.35|421.45|423.44|421.54|423.35|421.45|11
1731694680000|2024-11-15 18:18:00|423.37|421.47|423.12|421.22|423.37|421.47|423.1|421.2|9
1731694690000|2024-11-15 18:18:10|423.13|421.23|423.31|421.41|423.32|421.42|423.13|421.23|9
1731694700000|2024-11-15 18:18:20|423.32|421.42|423.12|421.22|423.32|421.42|423.12|421.22|11
1731694710000|2024-11-15 18:18:30|423.11|421.21|423.04|421.14|423.11|421.21|423.03|421.13|10
1731694720000|2024-11-15 18:18:40|423.03|421.13|423.06|421.16|423.06|421.16|423.03|421.13|4
1731694730000|2024-11-15 18:18:50|423.07|421.17|423.06|421.16|423.07|421.17|423.06|421.16|4
1731694740000|2024-11-15 18:19:00|422.98|421.08|423.01|421.11|423.01|421.11|422.95|421.05|10
1731694750000|2024-11-15 18:19:10|423|421.1|422.66|420.76|423|421.1|422.66|420.76|16
1731694760000|2024-11-15 18:19:20|422.65|420.75|422.49|420.59|422.65|420.75|422.44|420.54|20
1731694770000|2024-11-15 18:19:30|422.46|420.56|422.41|420.51|422.47|420.57|422.41|420.51|8
1731694780000|2024-11-15 18:19:40|422.42|420.52|422.07|420.17|422.46|420.56|422.07|420.17|15
1731694790000|2024-11-15 18:19:50|422.06|420.16|421.71|419.81|422.06|420.16|421.67|419.77|20
1731694800000|2024-11-15 18:20:00|421.76|419.86|422.14|420.24|422.14|420.24|421.72|419.82|15
1731694810000|2024-11-15 18:20:10|422.13|420.23|422.38|420.48|422.4|420.5|422.13|420.23|13
1731694820000|2024-11-15 18:20:20|422.39|420.49|421.91|420.01|422.41|420.51|421.91|420.01|16
1731694830000|2024-11-15 18:20:30|421.92|420.02|422.37|420.47|422.37|420.47|421.92|420.02|19
1731694840000|2024-11-15 18:20:40|422.38|420.48|422.42|420.52|422.43|420.53|422.38|420.48|11
1731694850000|2024-11-15 18:20:50|422.43|420.53|422.69|420.79|422.69|420.79|422.43|420.53|13
1731694860000|2024-11-15 18:21:00|422.71|420.81|423.09|421.19|423.09|421.19|422.71|420.81|19
1731694870000|2024-11-15 18:21:10|423.1|421.2|423.27|421.37|423.5|421.6|423.1|421.2|16
1731694880000|2024-11-15 18:21:20|423.28|421.38|423.31|421.41|423.31|421.41|423.28|421.38|4
1731694890000|2024-11-15 18:21:30|423.32|421.42|423.41|421.51|423.43|421.53|423.32|421.42|9
1731694900000|2024-11-15 18:21:40|423.4|421.5|423.24|421.34|423.4|421.5|423.24|421.34|15
1731694910000|2024-11-15 18:21:50|423.25|421.35|423.64|421.74|423.64|421.74|423.25|421.35|20
1731694920000|2024-11-15 18:22:00|423.77|421.87|423.62|421.72|423.79|421.89|423.62|421.72|15
1731694930000|2024-11-15 18:22:10|423.61|421.71|423.57|421.67|423.62|421.72|423.57|421.67|9
1731694940000|2024-11-15 18:22:20|423.58|421.68|423.58|421.68|423.58|421.68|423.58|421.68|1
1731694950000|2024-11-15 18:22:30|423.57|421.67|423.58|421.68|423.58|421.68|423.56|421.66|4
1731694960000|2024-11-15 18:22:40|423.57|421.67|423.59|421.69|423.59|421.69|423.55|421.65|6
1731694970000|2024-11-15 18:22:50|423.6|421.7|423.58|421.68|423.6|421.7|423.57|421.67|4
1731694980000|2024-11-15 18:23:00|423.57|421.67|423.09|421.19|423.57|421.67|423.09|421.19|15
1731694990000|2024-11-15 18:23:10|423.08|421.18|422.97|421.07|423.08|421.18|422.97|421.07|13
1731695000000|2024-11-15 18:23:20|422.99|421.09|422.69|420.79|423|421.1|422.68|420.78|11
1731695010000|2024-11-15 18:23:30|422.68|420.78|422.62|420.72|422.68|420.78|422.62|420.72|9
1731695020000|2024-11-15 18:23:40|422.6|420.7|422.65|420.75|422.65|420.75|422.6|420.7|3
1731695030000|2024-11-15 18:23:50|422.64|420.74|422.66|420.76|422.66|420.76|422.6|420.7|8
1731695040000|2024-11-15 18:24:00|422.67|420.77|421.91|420.01|422.67|420.77|421.9|420|17
1731695050000|2024-11-15 18:24:10|421.9|420|421.27|419.37|421.92|420.02|421.27|419.37|18
1731695060000|2024-11-15 18:24:20|421.28|419.38|421.09|419.19|421.29|419.39|421.05|419.15|13
1731695070000|2024-11-15 18:24:30|421.08|419.18|421.1|419.2|421.1|419.2|421.06|419.16|4
1731695080000|2024-11-15 18:24:40|421.11|419.21|421.29|419.39|421.3|419.4|421.1|419.2|8
1731695090000|2024-11-15 18:24:50|421.28|419.38|421.67|419.77|421.67|419.77|421.27|419.37|14
1731695100000|2024-11-15 18:25:00|421.68|419.78|422.02|420.12|422.02|420.12|421.68|419.78|18
1731695110000|2024-11-15 18:25:10|422.03|420.13|422.14|420.24|422.17|420.27|422.03|420.13|9
1731695120000|2024-11-15 18:25:20|422.1|420.2|422.24|420.34|422.24|420.34|422.07|420.17|10
1731695130000|2024-11-15 18:25:30|422.25|420.35|422.61|420.71|422.61|420.71|422.25|420.35|13
1731695140000|2024-11-15 18:25:40|422.64|420.74|422.7|420.8|422.7|420.8|422.63|420.73|13
1731695150000|2024-11-15 18:25:50|422.62|420.72|422.64|420.74|422.66|420.76|422.55|420.65|13
1731695160000|2024-11-15 18:26:00|422.6|420.7|422.41|420.51|422.6|420.7|422.41|420.51|9
1731695170000|2024-11-15 18:26:10|422.4|420.5|422.1|420.2|422.4|420.5|422.1|420.2|7
1731695180000|2024-11-15 18:26:20|422.01|420.11|422.08|420.18|422.08|420.18|422|420.1|6
1731695190000|2024-11-15 18:26:30|422.09|420.19|422.23|420.33|422.23|420.33|422.08|420.18|10
1731695200000|2024-11-15 18:26:40|422.24|420.34|422.7|420.8|422.7|420.8|422.24|420.34|20
1731695210000|2024-11-15 18:26:50|422.84|420.94|422.88|420.98|422.88|420.98|422.83|420.93|9
1731695220000|2024-11-15 18:27:00|422.89|420.99|423.05|421.15|423.17|421.27|422.89|420.99|8
1731695230000|2024-11-15 18:27:10|423.06|421.16|423.09|421.19|423.17|421.27|423.03|421.13|25
1731695240000|2024-11-15 18:27:20|423.1|421.2|423.08|421.18|423.13|421.23|423.08|421.18|14
1731695250000|2024-11-15 18:27:30|423.09|421.19|423.04|421.14|423.09|421.19|423.04|421.14|5
1731695260000|2024-11-15 18:27:40|423.03|421.13|423.06|421.16|423.06|421.16|423.03|421.13|4
1731695270000|2024-11-15 18:27:50|423.23|421.33|423.38|421.48|423.43|421.53|423.22|421.32|13
1731695280000|2024-11-15 18:28:00|423.39|421.49|423.26|421.36|423.42|421.52|423.26|421.36|13
1731695290000|2024-11-15 18:28:10|423.27|421.37|423.15|421.25|423.27|421.37|423.15|421.25|3
1731695300000|2024-11-15 18:28:20|423.14|421.24|423.02|421.12|423.14|421.24|423|421.1|11
1731695310000|2024-11-15 18:28:30|423.03|421.13|423.34|421.44|423.35|421.45|423.03|421.13|15
1731695320000|2024-11-15 18:28:40|423.31|421.41|423.45|421.55|423.45|421.55|423.31|421.41|7
1731695330000|2024-11-15 18:28:50|423.46|421.56|423.63|421.73|423.63|421.73|423.46|421.56|6
1731695340000|2024-11-15 18:29:00|423.62|421.72|423.61|421.71|423.64|421.74|423.61|421.71|8
1731695350000|2024-11-15 18:29:10|423.6|421.7|423.58|421.68|423.61|421.71|423.55|421.65|16
1731695360000|2024-11-15 18:29:20|423.59|421.69|423.58|421.68|423.59|421.69|423.58|421.68|2
1731695370000|2024-11-15 18:29:30|423.59|421.69|423.22|421.32|423.59|421.69|423.22|421.32|10
1731695380000|2024-11-15 18:29:40|423.21|421.31|423.26|421.36|423.26|421.36|423.19|421.29|15
1731695390000|2024-11-15 18:29:50|423.27|421.37|423.28|421.38|423.28|421.38|423.27|421.37|2
1731695400000|2024-11-15 18:30:00|423.13|421.23|423.38|421.48|423.45|421.55|423.13|421.23|19
1731695410000|2024-11-15 18:30:10|423.39|421.49|423.45|421.55|423.49|421.59|423.39|421.49|18
1731695420000|2024-11-15 18:30:20|423.44|421.54|423.44|421.54|423.44|421.54|423.43|421.53|3
1731695430000|2024-11-15 18:30:30|423.45|421.55|423.46|421.56|423.46|421.56|423.45|421.55|4
1731695440000|2024-11-15 18:30:40|423.68|421.78|423.64|421.74|423.69|421.79|423.63|421.73|12
1731695450000|2024-11-15 18:30:50|423.65|421.75|423.86|421.96|423.86|421.96|423.65|421.75|14
1731695460000|2024-11-15 18:31:00|423.85|421.95|424.12|422.22|424.12|422.22|423.84|421.94|12
1731695470000|2024-11-15 18:31:10|424.13|422.23|424.05|422.15|424.13|422.23|424.05|422.15|11
1731695480000|2024-11-15 18:31:20|424.04|422.14|424.02|422.12|424.07|422.17|424.02|422.12|9
1731695490000|2024-11-15 18:31:30|423.92|422.02|423.87|421.97|423.92|422.02|423.87|421.97|6
1731695500000|2024-11-15 18:31:40|423.86|421.96|423.59|421.69|423.87|421.97|423.59|421.69|7
1731695510000|2024-11-15 18:31:50|423.58|421.68|423.26|421.36|423.58|421.68|423.25|421.35|11
1731695520000|2024-11-15 18:32:00|423.27|421.37|423.23|421.33|423.28|421.38|423.2|421.3|13
1731695530000|2024-11-15 18:32:10|423.21|421.31|423.27|421.37|423.27|421.37|423.21|421.31|6
1731695540000|2024-11-15 18:32:20|423.26|421.36|423.39|421.49|423.39|421.49|423.26|421.36|6
1731695550000|2024-11-15 18:32:30|423.4|421.5|423.42|421.52|423.43|421.53|423.4|421.5|4
1731695560000|2024-11-15 18:32:40|423.43|421.53|423.67|421.77|423.69|421.79|423.43|421.53|7
1731695570000|2024-11-15 18:32:50|423.68|421.78|423.66|421.76|423.76|421.86|423.66|421.76|18
1731695580000|2024-11-15 18:33:00|423.67|421.77|423.8|421.9|423.8|421.9|423.67|421.77|8
1731695590000|2024-11-15 18:33:10|423.82|421.92|423.78|421.88|423.97|422.07|423.78|421.88|17
1731695600000|2024-11-15 18:33:20|423.77|421.87|423.78|421.88|423.78|421.88|423.77|421.87|2
1731695610000|2024-11-15 18:33:30|423.79|421.89|423.8|421.9|423.8|421.9|423.79|421.89|2
1731695620000|2024-11-15 18:33:40|423.81|421.91|423.8|421.9|423.81|421.91|423.79|421.89|4
1731695630000|2024-11-15 18:33:50|423.81|421.91|423.44|421.54|423.81|421.91|423.43|421.53|9
1731695640000|2024-11-15 18:34:00|423.45|421.55|423.5|421.6|423.5|421.6|423.45|421.55|7
1731695650000|2024-11-15 18:34:10|423.51|421.61|423.72|421.82|423.72|421.82|423.51|421.61|13
1731695660000|2024-11-15 18:34:20|423.73|421.83|423.75|421.85|423.75|421.85|423.73|421.83|5
1731695670000|2024-11-15 18:34:30|423.74|421.84|423.77|421.87|423.77|421.87|423.74|421.84|7
1731695680000|2024-11-15 18:34:40|423.82|421.92|423.87|421.97|423.93|422.03|423.82|421.92|8
1731695690000|2024-11-15 18:34:50|423.88|421.98|423.92|422.02|423.93|422.03|423.88|421.98|6
1731695700000|2024-11-15 18:35:00|423.91|422.01|423.44|421.54|423.91|422.01|423.44|421.54|21
1731695710000|2024-11-15 18:35:10|423.45|421.55|423.17|421.27|423.45|421.55|423.17|421.27|17
1731695720000|2024-11-15 18:35:20|423.23|421.33|423|421.1|423.25|421.35|422.97|421.07|19
1731695730000|2024-11-15 18:35:30|423.09|421.19|422.98|421.08|423.1|421.2|422.89|420.99|20
1731695740000|2024-11-15 18:35:40|422.97|421.07|423.26|421.36|423.28|421.38|422.97|421.07|23
1731695750000|2024-11-15 18:35:50|423.21|421.31|423.18|421.28|423.22|421.32|423.13|421.23|14
1731695760000|2024-11-15 18:36:00|423.17|421.27|422.86|420.96|423.17|421.27|422.85|420.95|19
1731695770000|2024-11-15 18:36:10|422.85|420.95|422.5|420.6|422.85|420.95|422.48|420.58|20
1731695780000|2024-11-15 18:36:20|422.49|420.59|422.38|420.48|422.49|420.59|422.03|420.13|23
1731695790000|2024-11-15 18:36:30|422.37|420.47|422.94|421.04|422.94|421.04|422.37|420.47|28
1731695800000|2024-11-15 18:36:40|422.96|421.06|423.27|421.37|423.27|421.37|422.96|421.06|15
1731695810000|2024-11-15 18:36:50|423.28|421.38|423.23|421.33|423.28|421.38|423.22|421.32|8
1731695820000|2024-11-15 18:37:00|423.24|421.34|423.06|421.16|423.26|421.36|423.01|421.11|15
1731695830000|2024-11-15 18:37:10|423.08|421.18|423.08|421.18|423.08|421.18|423.08|421.18|1
1731695840000|2024-11-15 18:37:20|423.09|421.19|423.12|421.22|423.12|421.22|423.09|421.19|7
1731695850000|2024-11-15 18:37:30|423.13|421.23|423.41|421.51|423.45|421.55|423.13|421.23|12
1731695860000|2024-11-15 18:37:40|423.4|421.5|423.38|421.48|423.41|421.51|423.38|421.48|5
1731695870000|2024-11-15 18:37:50|423.37|421.47|423.27|421.37|423.37|421.47|423.27|421.37|5
1731695880000|2024-11-15 18:38:00|423.28|421.38|423.3|421.4|423.3|421.4|423.28|421.38|5
1731695890000|2024-11-15 18:38:10|423.12|421.22|423.09|421.19|423.12|421.22|423.06|421.16|8
1731695900000|2024-11-15 18:38:20|423.1|421.2|423.25|421.35|423.34|421.44|423.1|421.2|15
1731695910000|2024-11-15 18:38:30|423.26|421.36|423.22|421.32|423.35|421.45|423.21|421.31|11
1731695920000|2024-11-15 18:38:40|423.21|421.31|422.74|420.84|423.21|421.31|422.65|420.75|28
1731695930000|2024-11-15 18:38:50|422.72|420.82|422.7|420.8|422.76|420.86|422.7|420.8|12
1731695940000|2024-11-15 18:39:00|422.69|420.79|422.31|420.41|422.69|420.79|422.24|420.34|19
1731695950000|2024-11-15 18:39:10|422.3|420.4|422.27|420.37|422.3|420.4|422.26|420.36|6
1731695960000|2024-11-15 18:39:20|422.26|420.36|422.12|420.22|422.26|420.36|422.12|420.22|8
1731695970000|2024-11-15 18:39:30|422.11|420.21|422.5|420.6|422.5|420.6|422.11|420.21|15
1731695980000|2024-11-15 18:39:40|422.51|420.61|422.51|420.61|422.51|420.61|422.5|420.6|3
1731695990000|2024-11-15 18:39:50|422.52|420.62|422.57|420.67|422.57|420.67|422.52|420.62|5
1731696000000|2024-11-15 18:40:00|422.58|420.68|422.62|420.72|422.62|420.72|422.58|420.68|5
1731696010000|2024-11-15 18:40:10|422.63|420.73|422.79|420.89|422.81|420.91|422.63|420.73|7
1731696020000|2024-11-15 18:40:20|422.78|420.88|422.52|420.62|422.8|420.9|422.51|420.61|10
1731696030000|2024-11-15 18:40:30|422.53|420.63|422.55|420.65|422.57|420.67|422.53|420.63|10
1731696040000|2024-11-15 18:40:40|422.54|420.64|422.53|420.63|422.54|420.64|422.53|420.63|2
1731696050000|2024-11-15 18:40:50|422.54|420.64|422.59|420.69|422.6|420.7|422.54|420.64|5
1731696060000|2024-11-15 18:41:00|422.61|420.71|422.63|420.73|422.64|420.74|422.61|420.71|5
1731696070000|2024-11-15 18:41:10|422.64|420.74|422.66|420.76|422.66|420.76|422.64|420.74|3
1731696080000|2024-11-15 18:41:20|422.67|420.77|422.86|420.96|422.86|420.96|422.67|420.77|6
1731696090000|2024-11-15 18:41:30|422.85|420.95|422.84|420.94|422.85|420.95|422.83|420.93|4
1731696100000|2024-11-15 18:41:40|422.88|420.98|422.83|420.93|422.88|420.98|422.78|420.88|8
1731696110000|2024-11-15 18:41:50|422.84|420.94|422.83|420.93|422.84|420.94|422.81|420.91|4
1731696120000|2024-11-15 18:42:00|422.84|420.94|422.86|420.96|422.87|420.97|422.84|420.94|5
1731696130000|2024-11-15 18:42:10|422.87|420.97|423.23|421.33|423.23|421.33|422.87|420.97|17
1731696140000|2024-11-15 18:42:20|423.24|421.34|423.48|421.58|423.53|421.63|423.24|421.34|15
1731696150000|2024-11-15 18:42:30|423.47|421.57|423.12|421.22|423.47|421.57|423.09|421.19|20
1731696160000|2024-11-15 18:42:40|423.1|421.2|422.92|421.02|423.1|421.2|422.88|420.98|13
1731696170000|2024-11-15 18:42:50|422.93|421.03|422.95|421.05|422.98|421.08|422.92|421.02|10
1731696180000|2024-11-15 18:43:00|422.96|421.06|422.98|421.08|422.99|421.09|422.96|421.06|6
1731696190000|2024-11-15 18:43:10|422.99|421.09|423.01|421.11|423.02|421.12|422.99|421.09|10
1731696200000|2024-11-15 18:43:20|423.02|421.12|423.15|421.25|423.24|421.34|423.02|421.12|9
1731696210000|2024-11-15 18:43:30|423.12|421.22|423.14|421.24|423.14|421.24|423.12|421.22|3
1731696220000|2024-11-15 18:43:40|423.15|421.25|423.15|421.25|423.15|421.25|423.14|421.24|3
1731696230000|2024-11-15 18:43:50|423.16|421.26|423.15|421.25|423.18|421.28|423.15|421.25|8
1731696240000|2024-11-15 18:44:00|423.17|421.27|422.91|421.01|423.18|421.28|422.91|421.01|11
1731696250000|2024-11-15 18:44:10|422.92|421.02|422.93|421.03|422.94|421.04|422.92|421.02|5
1731696260000|2024-11-15 18:44:20|422.94|421.04|422.94|421.04|422.94|421.04|422.94|421.04|1
1731696270000|2024-11-15 18:44:30|422.95|421.05|422.98|421.08|423.02|421.12|422.87|420.97|9
1731696280000|2024-11-15 18:44:40|422.97|421.07|422.99|421.09|422.99|421.09|422.92|421.02|10
1731696290000|2024-11-15 18:44:50|423|421.1|423.22|421.32|423.22|421.32|423|421.1|10
1731696300000|2024-11-15 18:45:00|423.23|421.33|423.64|421.74|423.64|421.74|423.23|421.33|22
1731696310000|2024-11-15 18:45:10|423.63|421.73|423.04|421.14|423.63|421.73|423.02|421.12|25
1731696320000|2024-11-15 18:45:20|423.05|421.15|423.16|421.26|423.18|421.28|423.05|421.15|20
1731696330000|2024-11-15 18:45:30|423.17|421.27|423.49|421.59|423.49|421.59|423.17|421.27|19
1731696340000|2024-11-15 18:45:40|423.5|421.6|423.72|421.82|423.8|421.9|423.5|421.6|14
1731696350000|2024-11-15 18:45:50|423.7|421.8|423.34|421.44|423.7|421.8|423.33|421.43|14
1731696360000|2024-11-15 18:46:00|423.35|421.45|423.25|421.35|423.37|421.47|423.25|421.35|13
1731696370000|2024-11-15 18:46:10|423.24|421.34|423.01|421.11|423.24|421.34|422.81|420.91|17
1731696380000|2024-11-15 18:46:20|423.02|421.12|423.02|421.12|423.1|421.2|423.02|421.12|13
1731696390000|2024-11-15 18:46:30|423.07|421.17|423.49|421.59|423.5|421.6|423.07|421.17|17
1731696400000|2024-11-15 18:46:40|423.48|421.58|423.36|421.46|423.57|421.67|423.29|421.39|18
1731696410000|2024-11-15 18:46:50|423.25|421.35|423.14|421.24|423.33|421.43|423.12|421.22|18
1731696420000|2024-11-15 18:47:00|423.15|421.25|423.47|421.57|423.47|421.57|423.15|421.25|15
1731696430000|2024-11-15 18:47:10|423.48|421.58|423.52|421.62|423.52|421.62|423.46|421.56|13
1731696440000|2024-11-15 18:47:20|423.54|421.64|423.59|421.69|423.61|421.71|423.54|421.64|10
1731696450000|2024-11-15 18:47:30|423.57|421.67|423.29|421.39|423.58|421.68|423.21|421.31|16
1731696460000|2024-11-15 18:47:40|423.28|421.38|423.18|421.28|423.28|421.38|423.08|421.18|20
1731696470000|2024-11-15 18:47:50|423.17|421.27|422.95|421.05|423.2|421.3|422.95|421.05|12
1731696480000|2024-11-15 18:48:00|422.98|421.08|422.83|420.93|423.02|421.12|422.79|420.89|12
1731696490000|2024-11-15 18:48:10|422.82|420.92|422.85|420.95|422.88|420.98|422.77|420.87|12
1731696500000|2024-11-15 18:48:20|422.84|420.94|422.41|420.51|422.89|420.99|422.4|420.5|29
1731696510000|2024-11-15 18:48:30|422.39|420.49|422.3|420.4|422.39|420.49|422.06|420.16|26
1731696520000|2024-11-15 18:48:40|422.31|420.41|422.42|420.52|422.42|420.52|422.31|420.41|13
1731696530000|2024-11-15 18:48:50|422.43|420.53|422.71|420.81|422.71|420.81|422.43|420.53|17
1731696540000|2024-11-15 18:49:00|422.75|420.85|423.04|421.14|423.04|421.14|422.75|420.85|15
1731696550000|2024-11-15 18:49:10|423.05|421.15|423.01|421.11|423.06|421.16|422.93|421.03|19
1731696560000|2024-11-15 18:49:20|423.02|421.12|422.89|420.99|423.11|421.21|422.88|420.98|15
1731696570000|2024-11-15 18:49:30|422.9|421|422.69|420.79|422.98|421.08|422.69|420.79|16
1731696580000|2024-11-15 18:49:40|422.7|420.8|422.77|420.87|422.77|420.87|422.7|420.8|12
1731696590000|2024-11-15 18:49:50|422.78|420.88|422.71|420.81|422.79|420.89|422.44|420.54|13
1731696600000|2024-11-15 18:50:00|422.7|420.8|422.51|420.61|422.73|420.83|422.4|420.5|17
1731696610000|2024-11-15 18:50:10|422.5|420.6|422.78|420.88|422.79|420.89|422.49|420.59|17
1731696620000|2024-11-15 18:50:20|422.79|420.89|422.94|421.04|422.94|421.04|422.79|420.89|18
1731696630000|2024-11-15 18:50:30|422.95|421.05|423.17|421.27|423.17|421.27|422.94|421.04|16
1731696640000|2024-11-15 18:50:40|423.18|421.28|423.18|421.28|423.37|421.47|423.02|421.12|26
1731696650000|2024-11-15 18:50:50|423.19|421.29|423.02|421.12|423.24|421.34|422.98|421.08|12
1731696660000|2024-11-15 18:51:00|423.03|421.13|423.1|421.2|423.1|421.2|423.02|421.12|16
1731696670000|2024-11-15 18:51:10|423.11|421.21|423.09|421.19|423.16|421.26|423|421.1|14
1731696680000|2024-11-15 18:51:20|423.1|421.2|422.92|421.02|423.15|421.25|422.9|421|17
1731696690000|2024-11-15 18:51:30|422.93|421.03|422.99|421.09|422.99|421.09|422.93|421.03|15
1731696700000|2024-11-15 18:51:40|423|421.1|422.91|421.01|423.03|421.13|422.85|420.95|11
1731696710000|2024-11-15 18:51:50|422.9|421|422.89|420.99|422.9|421|422.89|420.99|4
1731696720000|2024-11-15 18:52:00|422.91|421.01|422.86|420.96|423|421.1|422.85|420.95|11
1731696730000|2024-11-15 18:52:10|422.87|420.97|422.93|421.03|422.94|421.04|422.76|420.86|17
1731696740000|2024-11-15 18:52:20|422.94|421.04|422.79|420.89|422.94|421.04|422.78|420.88|12
1731696750000|2024-11-15 18:52:30|422.8|420.9|422.75|420.85|422.92|421.02|422.74|420.84|15
1731696760000|2024-11-15 18:52:40|422.76|420.86|422.55|420.65|422.78|420.88|422.5|420.6|15
1731696770000|2024-11-15 18:52:50|422.56|420.66|422.68|420.78|422.69|420.79|422.56|420.66|10
1731696780000|2024-11-15 18:53:00|422.56|420.66|422.61|420.71|422.61|420.71|422.55|420.65|10
1731696790000|2024-11-15 18:53:10|422.62|420.72|422.55|420.65|422.62|420.72|422.53|420.63|9
1731696800000|2024-11-15 18:53:20|422.56|420.66|422.5|420.6|422.57|420.67|422.49|420.59|9
1731696810000|2024-11-15 18:53:30|422.49|420.59|422.57|420.67|422.57|420.67|422.48|420.58|11
1731696820000|2024-11-15 18:53:40|422.56|420.66|422.65|420.75|422.65|420.75|422.45|420.55|10
1731696830000|2024-11-15 18:53:50|422.66|420.76|422.6|420.7|422.66|420.76|422.51|420.61|13
1731696840000|2024-11-15 18:54:00|422.61|420.71|422.63|420.73|422.69|420.79|422.61|420.71|12
1731696850000|2024-11-15 18:54:10|422.64|420.74|422.7|420.8|422.7|420.8|422.58|420.68|10
1731696860000|2024-11-15 18:54:20|422.71|420.81|422.98|421.08|422.98|421.08|422.71|420.81|13
1731696870000|2024-11-15 18:54:30|422.99|421.09|422.87|420.97|422.99|421.09|422.8|420.9|15
1731696880000|2024-11-15 18:54:40|422.88|420.98|422.94|421.04|422.94|421.04|422.88|420.98|9
1731696890000|2024-11-15 18:54:50|423.04|421.14|423.12|421.22|423.12|421.22|423.04|421.14|9
1731696900000|2024-11-15 18:55:00|423.13|421.23|423.1|421.2|423.13|421.23|423.05|421.15|9
1731696910000|2024-11-15 18:55:10|423.11|421.21|423.02|421.12|423.11|421.21|422.88|420.98|15
1731696920000|2024-11-15 18:55:20|423.03|421.13|423.08|421.18|423.18|421.28|423.03|421.13|10
1731696930000|2024-11-15 18:55:30|423.07|421.17|423.24|421.34|423.24|421.34|423.07|421.17|15
1731696940000|2024-11-15 18:55:40|423.25|421.35|423.27|421.37|423.31|421.41|423.25|421.35|12
1731696950000|2024-11-15 18:55:50|423.26|421.36|423.38|421.48|423.38|421.48|423.26|421.36|9
1731696960000|2024-11-15 18:56:00|423.39|421.49|423.65|421.75|423.65|421.75|423.39|421.49|12
1731696970000|2024-11-15 18:56:10|423.66|421.76|423.61|421.71|423.73|421.83|423.61|421.71|10
1731696980000|2024-11-15 18:56:20|423.62|421.72|423.51|421.61|423.65|421.75|423.48|421.58|12
1731696990000|2024-11-15 18:56:30|423.52|421.62|423.51|421.61|423.57|421.67|423.5|421.6|12
1731697000000|2024-11-15 18:56:40|423.52|421.62|423.42|421.52|423.53|421.63|423.37|421.47|10
1731697010000|2024-11-15 18:56:50|423.43|421.53|423.26|421.36|423.43|421.53|423.2|421.3|14
1731697020000|2024-11-15 18:57:00|423.27|421.37|423.19|421.29|423.28|421.38|423.18|421.28|8
1731697030000|2024-11-15 18:57:10|423.11|421.21|423.2|421.3|423.2|421.3|423.06|421.16|13
1731697040000|2024-11-15 18:57:20|423.21|421.31|423.2|421.3|423.25|421.35|423.17|421.27|11
1731697050000|2024-11-15 18:57:30|423.21|421.31|423.2|421.3|423.22|421.32|423.2|421.3|10
1731697060000|2024-11-15 18:57:40|423.21|421.31|423.11|421.21|423.22|421.32|423.11|421.21|11
1731697070000|2024-11-15 18:57:50|423.12|421.22|423.23|421.33|423.26|421.36|423.12|421.22|12
1731697080000|2024-11-15 18:58:00|423.24|421.34|423.19|421.29|423.27|421.37|423.01|421.11|12
1731697090000|2024-11-15 18:58:10|423.2|421.3|423.28|421.38|423.28|421.38|423.2|421.3|9
1731697100000|2024-11-15 18:58:20|423.29|421.39|423.19|421.29|423.29|421.39|423.13|421.23|8
1731697110000|2024-11-15 18:58:30|423.2|421.3|423.27|421.37|423.27|421.37|423.2|421.3|8
1731697120000|2024-11-15 18:58:40|423.28|421.38|423.46|421.56|423.46|421.56|423.28|421.38|5
1731697130000|2024-11-15 18:58:50|423.47|421.57|423.43|421.53|423.47|421.57|423.4|421.5|11
1731697140000|2024-11-15 18:59:00|423.32|421.42|423.43|421.53|423.43|421.53|423.32|421.42|12
1731697150000|2024-11-15 18:59:10|423.44|421.54|423.44|421.54|423.47|421.57|423.39|421.49|13
1731697160000|2024-11-15 18:59:20|423.45|421.55|423.52|421.62|423.52|421.62|423.45|421.55|8
1731697170000|2024-11-15 18:59:30|423.53|421.63|423.6|421.7|423.6|421.7|423.53|421.63|7
1731697180000|2024-11-15 18:59:40|423.61|421.71|423.75|421.85|423.75|421.85|423.61|421.71|5
1731697190000|2024-11-15 18:59:50|423.76|421.86|423.68|421.78|423.78|421.88|423.6|421.7|7
1731697200000|2024-11-15 19:00:00|423.69|421.79|423.75|421.85|423.75|421.85|423.68|421.78|9
1731697210000|2024-11-15 19:00:10|423.76|421.86|423.7|421.8|423.79|421.89|423.55|421.65|11
1731697220000|2024-11-15 19:00:20|423.71|421.81|423.66|421.76|423.71|421.81|423.56|421.66|15
1731697230000|2024-11-15 19:00:30|423.65|421.75|423.66|421.76|423.71|421.81|423.62|421.72|14
1731697240000|2024-11-15 19:00:40|423.67|421.77|423.67|421.77|423.69|421.79|423.62|421.72|9
1731697250000|2024-11-15 19:00:50|423.55|421.65|423.59|421.69|423.66|421.76|423.55|421.65|8
1731697260000|2024-11-15 19:01:00|423.6|421.7|423.56|421.66|423.64|421.74|423.56|421.66|6
1731697270000|2024-11-15 19:01:10|423.57|421.67|423.67|421.77|423.67|421.77|423.57|421.67|13
1731697280000|2024-11-15 19:01:20|423.68|421.78|423.85|421.95|423.85|421.95|423.68|421.78|11
1731697290000|2024-11-15 19:01:30|423.86|421.96|424.01|422.11|424.01|422.11|423.86|421.96|9
1731697300000|2024-11-15 19:01:40|424.02|422.12|424.2|422.3|424.2|422.3|424|422.1|12
1731697310000|2024-11-15 19:01:50|424.21|422.31|424.35|422.45|424.35|422.45|424.21|422.31|10
1731697320000|2024-11-15 19:02:00|424.52|422.62|424.39|422.49|424.52|422.62|424.39|422.49|12
1731697330000|2024-11-15 19:02:10|424.4|422.5|424.26|422.36|424.4|422.5|424.23|422.33|16
1731697340000|2024-11-15 19:02:20|424.27|422.37|424.33|422.43|424.33|422.43|424.27|422.37|9
1731697350000|2024-11-15 19:02:30|424.34|422.44|424.21|422.31|424.34|422.44|424.21|422.31|9
1731697360000|2024-11-15 19:02:40|424.26|422.36|424.03|422.13|424.27|422.37|424.02|422.12|16
1731697370000|2024-11-15 19:02:50|424.04|422.14|423.97|422.07|424.05|422.15|423.93|422.03|9
1731697380000|2024-11-15 19:03:00|423.91|422.01|423.64|421.74|423.93|422.03|423.64|421.74|19
1731697390000|2024-11-15 19:03:10|423.62|421.72|423.22|421.32|423.62|421.72|422.99|421.09|17
1731697400000|2024-11-15 19:03:20|423|421.1|423.09|421.19|423.23|421.33|423|421.1|17
1731697410000|2024-11-15 19:03:30|423.1|421.2|423.18|421.28|423.18|421.28|423.09|421.19|11
1731697420000|2024-11-15 19:03:40|423.19|421.29|423.42|421.52|423.42|421.52|423.19|421.29|13
1731697430000|2024-11-15 19:03:50|423.43|421.53|423.4|421.5|423.44|421.54|423.37|421.47|8
1731697440000|2024-11-15 19:04:00|423.32|421.42|423.43|421.53|423.43|421.53|423.32|421.42|14
1731697450000|2024-11-15 19:04:10|423.46|421.56|423.58|421.68|423.6|421.7|423.43|421.53|16
1731697460000|2024-11-15 19:04:20|423.59|421.69|423.86|421.96|423.86|421.96|423.59|421.69|15
1731697470000|2024-11-15 19:04:30|423.87|421.97|423.86|421.96|424.02|422.12|423.86|421.96|10
1731697480000|2024-11-15 19:04:40|423.87|421.97|423.93|422.03|423.93|422.03|423.87|421.97|9
1731697490000|2024-11-15 19:04:50|423.75|421.85|423.85|421.95|423.85|421.95|423.75|421.85|11
1731697500000|2024-11-15 19:05:00|423.86|421.96|423.68|421.78|423.86|421.96|423.61|421.71|16
1731697510000|2024-11-15 19:05:10|423.67|421.77|423.82|421.92|423.82|421.92|423.67|421.77|11
1731697520000|2024-11-15 19:05:20|423.83|421.93|423.81|421.91|423.88|421.98|423.79|421.89|12
1731697530000|2024-11-15 19:05:30|423.82|421.92|424.02|422.12|424.02|422.12|423.82|421.92|13
1731697540000|2024-11-15 19:05:40|424.03|422.13|423.92|422.02|424.03|422.13|423.83|421.93|15
1731697550000|2024-11-15 19:05:50|423.93|422.03|423.95|422.05|423.96|422.06|423.92|422.02|11
1731697560000|2024-11-15 19:06:00|423.93|422.03|423.94|422.04|423.95|422.05|423.72|421.82|9
1731697570000|2024-11-15 19:06:10|423.95|422.05|423.73|421.83|423.96|422.06|423.73|421.83|12
1731697580000|2024-11-15 19:06:20|423.72|421.82|423.75|421.85|423.78|421.88|423.7|421.8|15
1731697590000|2024-11-15 19:06:30|423.74|421.84|423.73|421.83|423.76|421.86|423.68|421.78|10
1731697600000|2024-11-15 19:06:40|423.74|421.84|423.92|422.02|423.92|422.02|423.74|421.84|14
1731697610000|2024-11-15 19:06:50|423.78|421.88|423.85|421.95|423.85|421.95|423.78|421.88|10
1731697620000|2024-11-15 19:07:00|423.86|421.96|423.81|421.91|423.86|421.96|423.74|421.84|11
1731697630000|2024-11-15 19:07:10|423.82|421.92|423.76|421.86|423.84|421.94|423.73|421.83|17
1731697640000|2024-11-15 19:07:20|423.77|421.87|423.9|422|423.9|422|423.77|421.87|11
1731697650000|2024-11-15 19:07:30|423.91|422.01|423.88|421.98|423.92|422.02|423.86|421.96|9
1731697660000|2024-11-15 19:07:40|423.89|421.99|423.94|422.04|423.94|422.04|423.89|421.99|8
1731697670000|2024-11-15 19:07:50|423.95|422.05|424.32|422.42|424.32|422.42|423.95|422.05|13
1731697680000|2024-11-15 19:08:00|424.33|422.43|424.67|422.77|424.67|422.77|424.33|422.43|22
1731697690000|2024-11-15 19:08:10|424.68|422.78|424.64|422.74|424.68|422.78|424.47|422.57|16
1731697700000|2024-11-15 19:08:20|424.65|422.75|424.7|422.8|424.7|422.8|424.65|422.75|10
1731697710000|2024-11-15 19:08:30|424.71|422.81|424.85|422.95|424.85|422.95|424.71|422.81|11
1731697720000|2024-11-15 19:08:40|424.86|422.96|424.93|423.03|424.93|423.03|424.86|422.96|7
1731697730000|2024-11-15 19:08:50|424.94|423.04|424.9|423|425.07|423.17|424.9|423|6
1731697740000|2024-11-15 19:09:00|424.91|423.01|425|423.1|425|423.1|424.91|423.01|10
1731697750000|2024-11-15 19:09:10|425.01|423.11|425.01|423.11|425.08|423.18|425|423.1|12
1731697760000|2024-11-15 19:09:20|425.02|423.12|425.01|423.11|425.04|423.14|424.92|423.02|18
1731697770000|2024-11-15 19:09:30|425.02|423.12|424.81|422.91|425.08|423.18|424.77|422.87|13
1731697780000|2024-11-15 19:09:40|424.82|422.92|424.93|423.03|424.93|423.03|424.82|422.92|12
1731697790000|2024-11-15 19:09:50|424.94|423.04|424.77|422.87|424.95|423.05|424.77|422.87|11
1731697800000|2024-11-15 19:10:00|424.78|422.88|424.67|422.77|424.79|422.89|424.63|422.73|13
1731697810000|2024-11-15 19:10:10|424.44|422.54|424.47|422.57|424.47|422.57|424.41|422.51|16
1731697820000|2024-11-15 19:10:20|424.48|422.58|424.74|422.84|424.74|422.84|424.48|422.58|12
1731697830000|2024-11-15 19:10:30|424.73|422.83|424.56|422.66|424.73|422.83|424.52|422.62|17
1731697840000|2024-11-15 19:10:40|424.57|422.67|424.48|422.58|424.59|422.69|424.48|422.58|12
1731697850000|2024-11-15 19:10:50|424.49|422.59|424.45|422.55|424.51|422.61|424.32|422.42|16
1731697860000|2024-11-15 19:11:00|424.46|422.56|424.39|422.49|424.47|422.57|424.32|422.42|13
1731697870000|2024-11-15 19:11:10|424.4|422.5|424.33|422.43|424.4|422.5|424.33|422.43|10
1731697880000|2024-11-15 19:11:20|424.34|422.44|424.3|422.4|424.36|422.46|424.3|422.4|8
1731697890000|2024-11-15 19:11:30|424.24|422.34|424.16|422.26|424.24|422.34|424.08|422.18|15
1731697900000|2024-11-15 19:11:40|424.17|422.27|424.14|422.24|424.23|422.33|424.11|422.21|12
1731697910000|2024-11-15 19:11:50|424.15|422.25|424.18|422.28|424.18|422.28|424.14|422.24|8
1731697920000|2024-11-15 19:12:00|424.14|422.24|423.89|421.99|424.14|422.24|423.85|421.95|12
1731697930000|2024-11-15 19:12:10|423.9|422|423.87|421.97|423.92|422.02|423.86|421.96|15
1731697940000|2024-11-15 19:12:20|423.88|421.98|423.93|422.03|423.93|422.03|423.87|421.97|8
1731697950000|2024-11-15 19:12:30|423.94|422.04|424.13|422.23|424.13|422.23|423.94|422.04|13
1731697960000|2024-11-15 19:12:40|424.14|422.24|424.22|422.32|424.22|422.32|424.14|422.24|9
1731697970000|2024-11-15 19:12:50|424.23|422.33|424.42|422.52|424.45|422.55|424.15|422.25|9
1731697980000|2024-11-15 19:13:00|424.43|422.53|424.18|422.28|424.43|422.53|424.18|422.28|14
1731697990000|2024-11-15 19:13:10|424.19|422.29|424.24|422.34|424.24|422.34|424.19|422.29|8
1731698000000|2024-11-15 19:13:20|424.25|422.35|424.1|422.2|424.25|422.35|424.05|422.15|14
1731698010000|2024-11-15 19:13:30|424.11|422.21|423.93|422.03|424.13|422.23|423.92|422.02|17
1731698020000|2024-11-15 19:13:40|423.92|422.02|423.84|421.94|423.93|422.03|423.82|421.92|16
1731698030000|2024-11-15 19:13:50|423.85|421.95|423.93|422.03|423.94|422.04|423.85|421.95|13
1731698040000|2024-11-15 19:14:00|423.94|422.04|423.92|422.02|423.94|422.04|423.86|421.96|12
1731698050000|2024-11-15 19:14:10|423.86|421.96|423.9|422|423.92|422.02|423.85|421.95|10
1731698060000|2024-11-15 19:14:20|423.91|422.01|423.87|421.97|423.91|422.01|423.77|421.87|19
1731698070000|2024-11-15 19:14:30|423.88|421.98|423.95|422.05|423.95|422.05|423.88|421.98|8
1731698080000|2024-11-15 19:14:40|423.96|422.06|424.06|422.16|424.06|422.16|423.96|422.06|5
1731698090000|2024-11-15 19:14:50|424.07|422.17|424.22|422.32|424.22|422.32|424.07|422.17|7
1731698100000|2024-11-15 19:15:00|424.14|422.24|424.06|422.16|424.23|422.33|424.06|422.16|13
1731698110000|2024-11-15 19:15:10|424.07|422.17|424.18|422.28|424.18|422.28|424.07|422.17|14
1731698120000|2024-11-15 19:15:20|424.19|422.29|424.05|422.15|424.2|422.3|423.94|422.04|13
1731698130000|2024-11-15 19:15:30|424.06|422.16|424.11|422.21|424.12|422.22|424.06|422.16|14
1731698140000|2024-11-15 19:15:40|424.1|422.2|424.03|422.13|424.11|422.21|424.02|422.12|14
1731698150000|2024-11-15 19:15:50|423.93|422.03|424.02|422.12|424.02|422.12|423.93|422.03|10
1731698160000|2024-11-15 19:16:00|424.03|422.13|424|422.1|424.14|422.24|423.98|422.08|14
1731698170000|2024-11-15 19:16:10|423.99|422.09|423.85|421.95|424|422.1|423.84|421.94|11
1731698180000|2024-11-15 19:16:20|423.86|421.96|423.84|421.94|423.89|421.99|423.83|421.93|9
1731698190000|2024-11-15 19:16:30|423.85|421.95|423.94|422.04|423.94|422.04|423.85|421.95|10
1731698200000|2024-11-15 19:16:40|423.95|422.05|423.77|421.87|423.97|422.07|423.75|421.85|11
1731698210000|2024-11-15 19:16:50|423.78|421.88|423.63|421.73|423.78|421.88|423.63|421.73|10
1731698220000|2024-11-15 19:17:00|423.64|421.74|423.37|421.47|423.64|421.74|423.24|421.34|17
1731698230000|2024-11-15 19:17:10|423.38|421.48|423.57|421.67|423.57|421.67|423.38|421.48|15
1731698240000|2024-11-15 19:17:20|423.58|421.68|423.78|421.88|423.78|421.88|423.58|421.68|14
1731698250000|2024-11-15 19:17:30|423.79|421.89|423.93|422.03|423.95|422.05|423.79|421.89|14
1731698260000|2024-11-15 19:17:40|423.94|422.04|424.1|422.2|424.1|422.2|423.94|422.04|13
1731698270000|2024-11-15 19:17:50|424.09|422.19|424.04|422.14|424.11|422.21|423.95|422.05|13
1731698280000|2024-11-15 19:18:00|424.05|422.15|424|422.1|424.09|422.19|423.96|422.06|10
1731698290000|2024-11-15 19:18:10|424.01|422.11|423.74|421.84|424.01|422.11|423.73|421.83|15
1731698300000|2024-11-15 19:18:20|423.76|421.86|423.6|421.7|423.79|421.89|423.52|421.62|15
1731698310000|2024-11-15 19:18:30|423.61|421.71|423.69|421.79|423.69|421.79|423.61|421.71|9
1731698320000|2024-11-15 19:18:40|423.7|421.8|423.7|421.8|423.71|421.81|423.68|421.78|7
1731698330000|2024-11-15 19:18:50|423.69|421.79|423.73|421.83|423.73|421.83|423.69|421.79|5
1731698340000|2024-11-15 19:19:00|423.74|421.84|423.78|421.88|423.78|421.88|423.74|421.84|9
1731698350000|2024-11-15 19:19:10|423.79|421.89|423.65|421.75|423.79|421.89|423.49|421.59|17
1731698360000|2024-11-15 19:19:20|423.66|421.76|423.58|421.68|423.66|421.76|423.54|421.64|12
1731698370000|2024-11-15 19:19:30|423.6|421.7|423.73|421.83|423.78|421.88|423.6|421.7|11
1731698380000|2024-11-15 19:19:40|423.72|421.82|423.7|421.8|423.72|421.82|423.57|421.67|15
1731698390000|2024-11-15 19:19:50|423.71|421.81|423.67|421.77|423.72|421.82|423.65|421.75|11
1731698400000|2024-11-15 19:20:00|423.68|421.78|423.76|421.86|423.86|421.96|423.68|421.78|18
1731698410000|2024-11-15 19:20:10|423.77|421.87|423.75|421.85|423.78|421.88|423.73|421.83|11
1731698420000|2024-11-15 19:20:20|423.76|421.86|423.72|421.82|423.8|421.9|423.7|421.8|16
1731698430000|2024-11-15 19:20:30|423.73|421.83|423.89|421.99|423.89|421.99|423.73|421.83|11
1731698440000|2024-11-15 19:20:40|423.9|422|423.79|421.89|423.91|422.01|423.75|421.85|9
1731698450000|2024-11-15 19:20:50|423.8|421.9|423.77|421.87|423.83|421.93|423.72|421.82|10
1731698460000|2024-11-15 19:21:00|423.78|421.88|423.89|421.99|423.89|421.99|423.76|421.86|12
1731698470000|2024-11-15 19:21:10|423.79|421.89|423.83|421.93|423.83|421.93|423.72|421.82|17
1731698480000|2024-11-15 19:21:20|423.84|421.94|423.82|421.92|423.86|421.96|423.72|421.82|11
1731698490000|2024-11-15 19:21:30|423.83|421.93|423.9|422|423.9|422|423.83|421.93|6
1731698500000|2024-11-15 19:21:40|423.91|422.01|423.94|422.04|424.04|422.14|423.89|421.99|11
1731698510000|2024-11-15 19:21:50|423.95|422.05|424.21|422.31|424.21|422.31|423.95|422.05|18
1731698520000|2024-11-15 19:22:00|423.95|422.05|424.22|422.32|424.22|422.32|423.95|422.05|21
1731698530000|2024-11-15 19:22:10|424.23|422.33|424.29|422.39|424.29|422.39|424.2|422.3|14
1731698540000|2024-11-15 19:22:20|424.3|422.4|424.28|422.38|424.31|422.41|424.24|422.34|8
1731698550000|2024-11-15 19:22:30|424.29|422.39|424.29|422.39|424.46|422.56|424.22|422.32|15
1731698560000|2024-11-15 19:22:40|424.3|422.4|424.15|422.25|424.34|422.44|424.11|422.21|10
1731698570000|2024-11-15 19:22:50|424.16|422.26|424.24|422.34|424.24|422.34|424.16|422.26|11
1731698580000|2024-11-15 19:23:00|424.25|422.35|424.24|422.34|424.32|422.42|424.22|422.32|11
1731698590000|2024-11-15 19:23:10|424.25|422.35|424.51|422.61|424.51|422.61|424.25|422.35|12
1731698600000|2024-11-15 19:23:20|424.52|422.62|424.74|422.84|424.74|422.84|424.52|422.62|16
1731698610000|2024-11-15 19:23:30|424.75|422.85|424.86|422.96|424.87|422.97|424.75|422.85|9
1731698620000|2024-11-15 19:23:40|424.87|422.97|424.7|422.8|424.87|422.97|424.63|422.73|7
1731698630000|2024-11-15 19:23:50|424.71|422.81|424.75|422.85|424.75|422.85|424.71|422.81|11
1731698640000|2024-11-15 19:24:00|424.77|422.87|424.54|422.64|424.78|422.88|424.52|422.62|15
1731698650000|2024-11-15 19:24:10|424.55|422.65|424.75|422.85|424.75|422.85|424.55|422.65|13
1731698660000|2024-11-15 19:24:20|424.76|422.86|424.66|422.76|424.8|422.9|424.65|422.75|8
1731698670000|2024-11-15 19:24:30|424.67|422.77|424.74|422.84|424.74|422.84|424.67|422.77|10
1731698680000|2024-11-15 19:24:40|424.55|422.65|424.64|422.74|424.64|422.74|424.55|422.65|10
1731698690000|2024-11-15 19:24:50|424.65|422.75|424.83|422.93|424.83|422.93|424.65|422.75|10
1731698700000|2024-11-15 19:25:00|424.84|422.94|424.76|422.86|424.87|422.97|424.76|422.86|12
1731698710000|2024-11-15 19:25:10|424.77|422.87|424.76|422.86|424.79|422.89|424.73|422.83|10
1731698720000|2024-11-15 19:25:20|424.77|422.87|424.72|422.82|424.78|422.88|424.67|422.77|10
1731698730000|2024-11-15 19:25:30|424.71|422.81|424.78|422.88|424.78|422.88|424.71|422.81|12
1731698740000|2024-11-15 19:25:40|424.81|422.91|424.75|422.85|424.83|422.93|424.73|422.83|8
1731698750000|2024-11-15 19:25:50|424.76|422.86|424.75|422.85|424.76|422.86|424.72|422.82|5
1731698760000|2024-11-15 19:26:00|424.76|422.86|424.73|422.83|424.78|422.88|424.65|422.75|11
1731698770000|2024-11-15 19:26:10|424.72|422.82|424.89|422.99|424.89|422.99|424.72|422.82|11
1731698780000|2024-11-15 19:26:20|424.9|423|424.69|422.79|424.93|423.03|424.67|422.77|11
1731698790000|2024-11-15 19:26:30|424.7|422.8|424.78|422.88|424.78|422.88|424.7|422.8|9
1731698800000|2024-11-15 19:26:40|424.79|422.89|424.77|422.87|424.81|422.91|424.75|422.85|10
1731698810000|2024-11-15 19:26:50|424.76|422.86|424.81|422.91|424.81|422.91|424.76|422.86|10
1731698820000|2024-11-15 19:27:00|424.73|422.83|424.8|422.9|424.8|422.9|424.73|422.83|10
1731698830000|2024-11-15 19:27:10|424.81|422.91|424.93|423.03|424.93|423.03|424.81|422.91|11
1731698840000|2024-11-15 19:27:20|424.94|423.04|424.82|422.92|425.03|423.13|424.81|422.91|9
1731698850000|2024-11-15 19:27:30|424.83|422.93|424.98|423.08|424.98|423.08|424.83|422.93|15
1731698860000|2024-11-15 19:27:40|424.99|423.09|425.37|423.47|425.37|423.47|424.99|423.09|17
1731698870000|2024-11-15 19:27:50|425.38|423.48|425.46|423.56|425.46|423.56|425.38|423.48|13
1731698880000|2024-11-15 19:28:00|425.47|423.57|425.33|423.43|425.49|423.59|425.21|423.31|10
1731698890000|2024-11-15 19:28:10|425.34|423.44|425.32|423.42|425.38|423.48|425.3|423.4|9
1731698900000|2024-11-15 19:28:20|425.33|423.43|425.29|423.39|425.34|423.44|425.25|423.35|11
1731698910000|2024-11-15 19:28:30|425.16|423.26|425.25|423.35|425.25|423.35|425.16|423.26|12
1731698920000|2024-11-15 19:28:40|425.26|423.36|425.2|423.3|425.26|423.36|425.1|423.2|11
1731698930000|2024-11-15 19:28:50|425.21|423.31|425.18|423.28|425.21|423.31|425.12|423.22|10
1731698940000|2024-11-15 19:29:00|425.17|423.27|425.06|423.16|425.17|423.27|425.04|423.14|14
1731698950000|2024-11-15 19:29:10|425.07|423.17|425.04|423.14|425.08|423.18|425.03|423.13|4
1731698960000|2024-11-15 19:29:20|425.03|423.13|424.96|423.06|425.04|423.14|424.95|423.05|5
1731698970000|2024-11-15 19:29:30|424.95|423.05|424.91|423.01|424.95|423.05|424.9|423|6
1731698980000|2024-11-15 19:29:40|424.92|423.02|425.01|423.11|425.01|423.11|424.91|423.01|12
1731698990000|2024-11-15 19:29:50|425.02|423.12|425.08|423.18|425.08|423.18|425.02|423.12|8
1731699000000|2024-11-15 19:30:00|425.03|423.13|425.02|423.12|425.03|423.13|424.96|423.06|13
1731699010000|2024-11-15 19:30:10|425.03|423.13|425.08|423.18|425.15|423.25|425.03|423.13|13
1731699020000|2024-11-15 19:30:20|425.03|423.13|425.05|423.15|425.05|423.15|424.99|423.09|11
1731699030000|2024-11-15 19:30:30|425.06|423.16|425.28|423.38|425.28|423.38|425.06|423.16|14
1731699040000|2024-11-15 19:30:40|425.29|423.39|425.26|423.36|425.31|423.41|425.24|423.34|6
1731699050000|2024-11-15 19:30:50|425.27|423.37|425.11|423.21|425.29|423.39|425.1|423.2|10
1731699060000|2024-11-15 19:31:00|425.12|423.22|425.24|423.34|425.24|423.34|425.12|423.22|11
1731699070000|2024-11-15 19:31:10|425.18|423.28|425.08|423.18|425.2|423.3|425.08|423.18|9
1731699080000|2024-11-15 19:31:20|425.07|423.17|425.08|423.18|425.09|423.19|424.96|423.06|16
1731699090000|2024-11-15 19:31:30|425.09|423.19|425.26|423.36|425.26|423.36|425.09|423.19|12
1731699100000|2024-11-15 19:31:40|425.18|423.28|425.17|423.27|425.18|423.28|425.12|423.22|8
1731699110000|2024-11-15 19:31:50|425.18|423.28|425.08|423.18|425.18|423.28|425.08|423.18|2
1731699120000|2024-11-15 19:32:00|425.07|423.17|425.13|423.23|425.13|423.23|425.06|423.16|8
1731699130000|2024-11-15 19:32:10|425.14|423.24|425.17|423.27|425.22|423.32|425.14|423.24|10
1731699140000|2024-11-15 19:32:20|425.18|423.28|425.32|423.42|425.33|423.43|425.18|423.28|10
1731699150000|2024-11-15 19:32:30|425.33|423.43|425.37|423.47|425.37|423.47|425.33|423.43|5
1731699160000|2024-11-15 19:32:40|425.38|423.48|425.39|423.49|425.39|423.49|425.35|423.45|10
1731699170000|2024-11-15 19:32:50|425.4|423.5|425.49|423.59|425.49|423.59|425.4|423.5|6
1731699180000|2024-11-15 19:33:00|425.5|423.6|425.43|423.53|425.5|423.6|425.28|423.38|18
1731699190000|2024-11-15 19:33:10|425.44|423.54|425.37|423.47|425.46|423.56|425.36|423.46|7
1731699200000|2024-11-15 19:33:20|425.32|423.42|425.24|423.34|425.33|423.43|425.22|423.32|9
1731699210000|2024-11-15 19:33:30|425.22|423.32|425.26|423.36|425.26|423.36|425.22|423.32|5
1731699220000|2024-11-15 19:33:40|425.27|423.37|425.28|423.38|425.31|423.41|425.26|423.36|8
1731699230000|2024-11-15 19:33:50|425.29|423.39|425.33|423.43|425.33|423.43|425.29|423.39|5
1731699240000|2024-11-15 19:34:00|425.34|423.44|425.37|423.47|425.45|423.55|425.34|423.44|9
1731699250000|2024-11-15 19:34:10|425.38|423.48|425.43|423.53|425.43|423.53|425.38|423.48|10
1731699260000|2024-11-15 19:34:20|425.44|423.54|425.44|423.54|425.44|423.54|425.36|423.46|12
1731699270000|2024-11-15 19:34:30|425.45|423.55|425.53|423.63|425.53|423.63|425.45|423.55|7
1731699280000|2024-11-15 19:34:40|425.54|423.64|425.75|423.85|425.82|423.92|425.54|423.64|16
1731699290000|2024-11-15 19:34:50|425.76|423.86|425.88|423.98|425.9|424|425.76|423.86|14
1731699300000|2024-11-15 19:35:00|425.89|423.99|426.01|424.11|426.01|424.11|425.87|423.97|11
1731699310000|2024-11-15 19:35:10|426.02|424.12|425.83|423.93|426.02|424.12|425.83|423.93|4
1731699320000|2024-11-15 19:35:20|425.85|423.95|425.94|424.04|425.94|424.04|425.85|423.95|9
1731699330000|2024-11-15 19:35:30|425.95|424.05|426.07|424.17|426.07|424.17|425.95|424.05|16
1731699340000|2024-11-15 19:35:40|426.08|424.18|426.14|424.24|426.14|424.24|426.08|424.18|7
1731699350000|2024-11-15 19:35:50|426.15|424.25|426.09|424.19|426.16|424.26|425.98|424.08|10
1731699360000|2024-11-15 19:36:00|426.1|424.2|426.01|424.11|426.12|424.22|425.93|424.03|12
1731699370000|2024-11-15 19:36:10|425.92|424.02|425.94|424.04|425.98|424.08|425.88|423.98|12
1731699380000|2024-11-15 19:36:20|425.95|424.05|425.95|424.05|425.95|424.05|425.91|424.01|6
1731699390000|2024-11-15 19:36:30|425.96|424.06|426|424.1|426|424.1|425.96|424.06|5
1731699400000|2024-11-15 19:36:40|426.01|424.11|426.17|424.27|426.17|424.27|426.01|424.11|8
1731699410000|2024-11-15 19:36:50|426.18|424.28|426.28|424.38|426.28|424.38|426.18|424.28|11
1731699420000|2024-11-15 19:37:00|426.29|424.39|426.49|424.59|426.49|424.59|426.29|424.39|13
1731699430000|2024-11-15 19:37:10|426.5|424.6|426.71|424.81|426.71|424.81|426.5|424.6|13
1731699440000|2024-11-15 19:37:20|426.72|424.82|426.83|424.93|426.83|424.93|426.72|424.82|7
1731699450000|2024-11-15 19:37:30|426.84|424.94|426.47|424.57|426.87|424.97|426.4|424.5|16
1731699460000|2024-11-15 19:37:40|426.48|424.58|426.35|424.45|426.49|424.59|426.35|424.45|8
1731699470000|2024-11-15 19:37:50|426.34|424.44|426.33|424.43|426.34|424.44|426.33|424.43|6
1731699480000|2024-11-15 19:38:00|426.32|424.42|426.52|424.62|426.52|424.62|426.32|424.42|9
1731699490000|2024-11-15 19:38:10|426.53|424.63|426.52|424.62|426.54|424.64|426.47|424.57|14
1731699500000|2024-11-15 19:38:20|426.46|424.56|426.44|424.54|426.46|424.56|426.43|424.53|9
1731699510000|2024-11-15 19:38:30|426.45|424.55|426.64|424.74|426.64|424.74|426.42|424.52|8
1731699520000|2024-11-15 19:38:40|426.65|424.75|426.73|424.83|426.73|424.83|426.65|424.75|11
1731699540000|2024-11-15 19:39:00|426.74|424.84|426.76|424.86|426.76|424.86|426.74|424.84|3
1731699550000|2024-11-15 19:39:10|426.77|424.87|426.76|424.86|426.8|424.9|426.74|424.84|6
1731699560000|2024-11-15 19:39:20|426.72|424.82|426.76|424.86|426.76|424.86|426.72|424.82|7
1731699570000|2024-11-15 19:39:30|426.77|424.87|426.79|424.89|426.79|424.89|426.77|424.87|5
1731699580000|2024-11-15 19:39:40|426.76|424.86|426.79|424.89|426.81|424.91|426.76|424.86|8
1731699590000|2024-11-15 19:39:50|426.8|424.9|426.83|424.93|426.83|424.93|426.8|424.9|4
1731699600000|2024-11-15 19:40:00|426.84|424.94|426.87|424.97|426.87|424.97|426.84|424.94|4
1731699610000|2024-11-15 19:40:10|426.88|424.98|427.25|425.35|427.25|425.35|426.86|424.96|10
1731699620000|2024-11-15 19:40:20|427.26|425.36|427.35|425.45|427.35|425.45|427.26|425.36|10
1731699630000|2024-11-15 19:40:30|427.36|425.46|427.41|425.51|427.41|425.51|427.36|425.46|5
1731699640000|2024-11-15 19:40:40|427.4|425.5|427.41|425.51|427.41|425.51|427.4|425.5|2
1731699650000|2024-11-15 19:40:50|427.4|425.5|427.29|425.39|427.4|425.5|427.25|425.35|9
1731699660000|2024-11-15 19:41:00|427.3|425.4|427.42|425.52|427.42|425.52|427.3|425.4|9
1731699670000|2024-11-15 19:41:10|427.43|425.53|427.45|425.55|427.45|425.55|427.43|425.53|3
1731699680000|2024-11-15 19:41:20|427.46|425.56|427.61|425.71|427.62|425.72|427.46|425.56|11
1731699690000|2024-11-15 19:41:30|427.6|425.7|427.84|425.94|427.84|425.94|427.6|425.7|8
1731699700000|2024-11-15 19:41:40|427.85|425.95|427.89|425.99|427.89|425.99|427.85|425.95|5
1731699710000|2024-11-15 19:41:50|427.9|426|428.04|426.14|428.04|426.14|427.9|426|12
1731699720000|2024-11-15 19:42:00|428.05|426.15|428.14|426.24|428.26|426.36|428.05|426.15|6
1731699730000|2024-11-15 19:42:10|428.15|426.25|428.22|426.32|428.22|426.32|428.15|426.25|5
1731699740000|2024-11-15 19:42:20|428.29|426.39|428.54|426.64|428.54|426.64|428.29|426.39|14
1731699750000|2024-11-15 19:42:30|428.55|426.65|428.81|426.91|428.84|426.94|428.55|426.65|13
1731699760000|2024-11-15 19:42:40|428.82|426.92|428.88|426.98|428.88|426.98|428.82|426.92|7
1731699770000|2024-11-15 19:42:50|428.89|426.99|428.94|427.04|428.96|427.06|428.89|426.99|11
1731699780000|2024-11-15 19:43:00|428.93|427.03|429.04|427.14|429.05|427.15|428.93|427.03|8
1731699790000|2024-11-15 19:43:10|429.03|427.13|428.88|426.98|429.04|427.14|428.88|426.98|7
1731699800000|2024-11-15 19:43:20|428.87|426.97|428.81|426.91|428.87|426.97|428.81|426.91|4
1731699810000|2024-11-15 19:43:30|428.82|426.92|428.9|427|428.93|427.03|428.81|426.91|8
1731699820000|2024-11-15 19:43:40|428.91|427.01|429|427.1|429|427.1|428.91|427.01|3
1731699840000|2024-11-15 19:44:00|428.92|427.02|428.86|426.96|428.96|427.06|428.85|426.95|12
1731699850000|2024-11-15 19:44:10|428.82|426.92|428.72|426.82|428.83|426.93|428.68|426.78|10
1731699860000|2024-11-15 19:44:20|428.73|426.83|428.7|426.8|428.73|426.83|428.69|426.79|6
1731699870000|2024-11-15 19:44:30|428.69|426.79|428.36|426.46|428.69|426.79|428.35|426.45|16
1731699880000|2024-11-15 19:44:40|428.35|426.45|428.37|426.47|428.38|426.48|428.35|426.45|5
1731699900000|2024-11-15 19:45:00|428.36|426.46|428.26|426.36|428.36|426.46|428.24|426.34|4
1731699910000|2024-11-15 19:45:10|428.25|426.35|428.34|426.44|428.35|426.45|428.25|426.35|6
1731699920000|2024-11-15 19:45:20|428.35|426.45|428.37|426.47|428.38|426.48|428.35|426.45|5
1731699930000|2024-11-15 19:45:30|428.38|426.48|427.99|426.09|428.38|426.48|427.98|426.08|18
1731699940000|2024-11-15 19:45:40|428|426.1|427.68|425.78|428|426.1|427.68|425.78|15
1731699950000|2024-11-15 19:45:50|427.67|425.77|427.69|425.79|427.69|425.79|427.67|425.77|3
1731699960000|2024-11-15 19:46:00|427.72|425.82|427.72|425.82|427.72|425.82|427.71|425.81|3
1731699970000|2024-11-15 19:46:10|427.73|425.83|428.22|426.32|428.22|426.32|427.73|425.83|16
1731699980000|2024-11-15 19:46:20|428.23|426.33|428.28|426.38|428.28|426.38|428.23|426.33|6
1731699990000|2024-11-15 19:46:30|428.29|426.39|428.66|426.76|428.66|426.76|428.29|426.39|9
1731700000000|2024-11-15 19:46:40|428.71|426.81|428.7|426.8|428.71|426.81|428.7|426.8|2
1731700010000|2024-11-15 19:46:50|428.69|426.79|428.69|426.79|428.69|426.79|428.69|426.79|1
1731700020000|2024-11-15 19:47:00|428.56|426.66|428.57|426.67|428.72|426.82|428.53|426.63|9
1731700030000|2024-11-15 19:47:10|428.58|426.68|428.71|426.81|428.74|426.84|428.57|426.67|7
1731700040000|2024-11-15 19:47:20|428.68|426.78|428.61|426.71|428.68|426.78|428.61|426.71|10
1731700050000|2024-11-15 19:47:30|428.6|426.7|428.29|426.39|428.6|426.7|428.29|426.39|16
1731700060000|2024-11-15 19:47:40|428.28|426.38|428.26|426.36|428.37|426.47|428.26|426.36|8
1731700070000|2024-11-15 19:47:50|428.25|426.35|428.16|426.26|428.25|426.35|428.16|426.26|5
1731700080000|2024-11-15 19:48:00|428.06|426.16|427.81|425.91|428.14|426.24|427.81|425.91|12
1731700090000|2024-11-15 19:48:10|427.8|425.9|427.7|425.8|427.8|425.9|427.7|425.8|15
1731700100000|2024-11-15 19:48:20|427.69|425.79|427.75|425.85|427.75|425.85|427.69|425.79|5
1731700110000|2024-11-15 19:48:30|427.87|425.97|427.86|425.96|427.87|425.97|427.86|425.96|2
1731700120000|2024-11-15 19:48:40|427.81|425.91|428.08|426.18|428.08|426.18|427.81|425.91|10
1731700130000|2024-11-15 19:48:50|428.07|426.17|427.93|426.03|428.07|426.17|427.93|426.03|7
1731700140000|2024-11-15 19:49:00|427.92|426.02|427.94|426.04|427.94|426.04|427.91|426.01|6
1731700150000|2024-11-15 19:49:10|427.93|426.03|428.04|426.14|428.07|426.17|427.93|426.03|11
1731700160000|2024-11-15 19:49:20|428.05|426.15|428.19|426.29|428.21|426.31|428.05|426.15|4
1731700170000|2024-11-15 19:49:30|428.18|426.28|428.17|426.27|428.18|426.28|428.17|426.27|2
1731700180000|2024-11-15 19:49:40|428.12|426.22|428.14|426.24|428.14|426.24|428.12|426.22|3
1731700190000|2024-11-15 19:49:50|428.18|426.28|428.3|426.4|428.32|426.42|428.18|426.28|4
1731700210000|2024-11-15 19:50:10|428.31|426.41|428.41|426.51|428.41|426.51|428.31|426.41|2
1731700220000|2024-11-15 19:50:20|428.42|426.52|428.46|426.56|428.46|426.56|428.4|426.5|6
1731700230000|2024-11-15 19:50:30|428.47|426.57|428.62|426.72|428.62|426.72|428.47|426.57|2
1731700250000|2024-11-15 19:50:50|428.63|426.73|428.47|426.57|428.63|426.73|428.47|426.57|9
1731700260000|2024-11-15 19:51:00|428.48|426.58|428.51|426.61|428.52|426.62|428.46|426.56|9
1731700270000|2024-11-15 19:51:10|428.43|426.53|428.43|426.53|428.43|426.53|428.43|426.53|1
1731700280000|2024-11-15 19:51:20|428.44|426.54|428.43|426.53|428.44|426.54|428.42|426.52|5
1731700290000|2024-11-15 19:51:30|428.44|426.54|428.32|426.42|428.48|426.58|428.32|426.42|4
1731700300000|2024-11-15 19:51:40|428.31|426.41|428.21|426.31|428.31|426.41|428.19|426.29|11
1731700310000|2024-11-15 19:51:50|428.2|426.3|428.04|426.14|428.2|426.3|428.02|426.12|12
1731700320000|2024-11-15 19:52:00|428.03|426.13|428.05|426.15|428.05|426.15|428.02|426.12|7
1731700340000|2024-11-15 19:52:20|428.06|426.16|427.94|426.04|428.08|426.18|427.94|426.04|9
1731700350000|2024-11-15 19:52:30|427.95|426.05|428.06|426.16|428.06|426.16|427.94|426.04|5
1731700360000|2024-11-15 19:52:40|428.07|426.17|428.09|426.19|428.09|426.19|428.07|426.17|3
1731700370000|2024-11-15 19:52:50|428.23|426.33|428.22|426.32|428.25|426.35|428.22|426.32|7
1731700380000|2024-11-15 19:53:00|428.21|426.31|428.09|426.19|428.21|426.31|428.09|426.19|10
1731700390000|2024-11-15 19:53:10|428.08|426.18|427.82|425.92|428.09|426.19|427.81|425.91|19
1731700400000|2024-11-15 19:53:20|427.81|425.91|427.78|425.88|427.81|425.91|427.77|425.87|7
1731700410000|2024-11-15 19:53:30|427.77|425.87|427.46|425.56|427.77|425.87|427.46|425.56|13
1731700420000|2024-11-15 19:53:40|427.47|425.57|427.28|425.38|427.47|425.57|427.27|425.37|7
1731700430000|2024-11-15 19:53:50|427.29|425.39|427.31|425.41|427.34|425.44|427.29|425.39|5
1731700440000|2024-11-15 19:54:00|427.3|425.4|427.31|425.41|427.31|425.41|427.3|425.4|2
1731700450000|2024-11-15 19:54:10|427.19|425.29|426.96|425.06|427.19|425.29|426.96|425.06|8
1731700460000|2024-11-15 19:54:20|426.95|425.05|426.77|424.87|426.95|425.05|426.74|424.84|9
1731700470000|2024-11-15 19:54:30|426.76|424.86|426.7|424.8|426.79|424.89|426.7|424.8|7
1731700480000|2024-11-15 19:54:40|426.69|424.79|426.66|424.76|426.74|424.84|426.66|424.76|7
1731700490000|2024-11-15 19:54:50|426.65|424.75|426.59|424.69|426.65|424.75|426.58|424.68|7
1731700500000|2024-11-15 19:55:00|426.63|424.73|426.23|424.33|426.64|424.74|426.2|424.3|19
1731700510000|2024-11-15 19:55:10|426.24|424.34|426.26|424.36|426.26|424.36|426.24|424.34|8
1731700520000|2024-11-15 19:55:20|426.27|424.37|426.25|424.35|426.27|424.37|426.25|424.35|6
1731700530000|2024-11-15 19:55:30|426.26|424.36|426.26|424.36|426.26|424.36|426.22|424.32|6
1731700540000|2024-11-15 19:55:40|426.25|424.35|426.1|424.2|426.25|424.35|426.1|424.2|4
1731700550000|2024-11-15 19:55:50|426.09|424.19|425.87|423.97|426.09|424.19|425.87|423.97|5
1731700560000|2024-11-15 19:56:00|425.86|423.96|425.87|423.97|425.87|423.97|425.84|423.94|6
1731700570000|2024-11-15 19:56:10|425.88|423.98|425.87|423.97|425.88|423.98|425.87|423.97|2
1731700580000|2024-11-15 19:56:20|425.8|423.9|425.79|423.89|425.81|423.91|425.77|423.87|10
1731700590000|2024-11-15 19:56:30|425.8|423.9|425.9|424|425.92|424.02|425.79|423.89|6
1731700600000|2024-11-15 19:56:40|425.89|423.99|425.84|423.94|425.9|424|425.83|423.93|13
1731700610000|2024-11-15 19:56:50|425.75|423.85|425.75|423.85|425.75|423.85|425.75|423.85|1
1731700620000|2024-11-15 19:57:00|425.74|423.84|426.04|424.14|426.04|424.14|425.74|423.84|8
1731700630000|2024-11-15 19:57:10|426.03|424.13|426.18|424.28|426.18|424.28|426.03|424.13|7
1731700640000|2024-11-15 19:57:20|426.19|424.29|426.49|424.59|426.54|424.64|426.19|424.29|12
1731700650000|2024-11-15 19:57:30|426.48|424.58|426.59|424.69|426.59|424.69|426.48|424.58|9
1731700660000|2024-11-15 19:57:40|426.6|424.7|426.67|424.77|426.68|424.78|426.6|424.7|6
1731700670000|2024-11-15 19:57:50|426.68|424.78|426.7|424.8|426.7|424.8|426.68|424.78|3
1731700680000|2024-11-15 19:58:00|426.71|424.81|426.91|425.01|426.92|425.02|426.71|424.81|4
1731700690000|2024-11-15 19:58:10|426.9|425|426.9|425|426.91|425.01|426.89|424.99|7
1731700700000|2024-11-15 19:58:20|426.91|425.01|426.95|425.05|426.95|425.05|426.91|425.01|5
1731700710000|2024-11-15 19:58:30|426.96|425.06|427.12|425.22|427.12|425.22|426.96|425.06|10
1731700720000|2024-11-15 19:58:40|427.11|425.21|427.13|425.23|427.13|425.23|427.11|425.21|5
1731700730000|2024-11-15 19:58:50|427.14|425.24|427.17|425.27|427.17|425.27|427.13|425.23|6
1731700740000|2024-11-15 19:59:00|427.3|425.4|427.25|425.35|427.32|425.42|427.25|425.35|10
1731700750000|2024-11-15 19:59:10|427.24|425.34|427.29|425.39|427.29|425.39|427.23|425.33|12
1731700760000|2024-11-15 19:59:20|427.43|425.53|427.43|425.53|427.43|425.53|427.42|425.52|3
1731700770000|2024-11-15 19:59:30|427.44|425.54|427.44|425.54|427.44|425.54|427.43|425.53|3
1731700780000|2024-11-15 19:59:40|427.4|425.5|427.41|425.51|427.41|425.51|427.4|425.5|2
1731700790000|2024-11-15 19:59:50|427.36|425.46|427.33|425.43|427.43|425.53|427.31|425.41|8
1731700800000|2024-11-15 20:00:00|427.32|425.42|427.18|425.28|427.32|425.42|427.18|425.28|14
1731700810000|2024-11-15 20:00:10|427.19|425.29|427.22|425.32|427.22|425.32|427.18|425.28|4
1731700820000|2024-11-15 20:00:20|427.34|425.44|427.35|425.45|427.36|425.46|427.34|425.44|4
1731700830000|2024-11-15 20:00:30|427.26|425.36|427.55|425.65|427.6|425.7|427.26|425.36|10
1731700840000|2024-11-15 20:00:40|427.58|425.68|427.64|425.74|427.64|425.74|427.58|425.68|5
1731700850000|2024-11-15 20:00:50|427.65|425.75|427.62|425.72|427.65|425.75|427.62|425.72|7
1731700860000|2024-11-15 20:01:00|427.61|425.71|427.68|425.78|427.68|425.78|427.61|425.71|5
1731700870000|2024-11-15 20:01:10|427.69|425.79|427.87|425.97|427.96|426.06|427.69|425.79|15
1731700880000|2024-11-15 20:01:20|427.86|425.96|428.05|426.15|428.07|426.17|427.84|425.94|11
1731700890000|2024-11-15 20:01:30|428.06|426.16|428.07|426.17|428.12|426.22|428.06|426.16|10
1731700900000|2024-11-15 20:01:40|428.06|426.16|427.87|425.97|428.07|426.17|427.87|425.97|8
1731700910000|2024-11-15 20:01:50|427.86|425.96|427.84|425.94|427.88|425.98|427.82|425.92|15
1731700920000|2024-11-15 20:02:00|427.83|425.93|427.8|425.9|427.83|425.93|427.77|425.87|20
1731700930000|2024-11-15 20:02:10|427.83|425.93|427.9|426|427.91|426.01|427.82|425.92|5
1731700940000|2024-11-15 20:02:20|427.91|426.01|427.92|426.02|427.92|426.02|427.9|426|6
1731700950000|2024-11-15 20:02:30|427.96|426.06|428.04|426.14|428.1|426.2|427.96|426.06|8
1731700960000|2024-11-15 20:02:40|428.03|426.13|428.08|426.18|428.08|426.18|428.02|426.12|6
1731700970000|2024-11-15 20:02:50|428.12|426.22|428.26|426.36|428.27|426.37|428.12|426.22|13
1731700980000|2024-11-15 20:03:00|428.25|426.35|428.38|426.48|428.39|426.49|428.25|426.35|13
1731700990000|2024-11-15 20:03:10|428.43|426.53|428.42|426.52|428.53|426.63|428.42|426.52|14
1731701000000|2024-11-15 20:03:20|428.49|426.59|428.28|426.38|428.49|426.59|428.28|426.38|13
1731701010000|2024-11-15 20:03:30|428.27|426.37|428.31|426.41|428.31|426.41|428.27|426.37|10
1731701020000|2024-11-15 20:03:40|428.32|426.42|428.49|426.59|428.5|426.6|428.32|426.42|13
1731701030000|2024-11-15 20:03:50|428.48|426.58|428.47|426.57|428.49|426.59|428.46|426.56|9
1731701040000|2024-11-15 20:04:00|428.46|426.56|428.54|426.64|428.54|426.64|428.46|426.56|7
1731701050000|2024-11-15 20:04:10|428.55|426.65|428.53|426.63|428.55|426.65|428.53|426.63|3
1731701060000|2024-11-15 20:04:20|428.54|426.64|428.54|426.64|428.54|426.64|428.5|426.6|5
1731701070000|2024-11-15 20:04:30|428.6|426.7|428.57|426.67|428.63|426.73|428.54|426.64|13
1731701080000|2024-11-15 20:04:40|428.56|426.66|428.57|426.67|428.57|426.67|428.56|426.66|2
1731701090000|2024-11-15 20:04:50|428.58|426.68|428.59|426.69|428.59|426.69|428.58|426.68|2
1731701100000|2024-11-15 20:05:00|428.6|426.7|428.41|426.51|428.6|426.7|428.41|426.51|7
1731701120000|2024-11-15 20:05:20|428.44|426.54|428.57|426.67|428.57|426.67|428.43|426.53|6
1731701130000|2024-11-15 20:05:30|428.58|426.68|428.61|426.71|428.61|426.71|428.55|426.65|4
1731701140000|2024-11-15 20:05:40|428.62|426.72|428.62|426.72|428.63|426.73|428.62|426.72|3
1731701150000|2024-11-15 20:05:50|428.63|426.73|428.64|426.74|428.64|426.74|428.63|426.73|2
1731701160000|2024-11-15 20:06:00|428.65|426.75|428.8|426.9|428.81|426.91|428.65|426.75|7
1731701170000|2024-11-15 20:06:10|428.82|426.92|428.86|426.96|428.86|426.96|428.81|426.91|6
1731701180000|2024-11-15 20:06:20|428.83|426.93|428.9|427|428.9|427|428.83|426.93|5
1731701190000|2024-11-15 20:06:30|428.91|427.01|428.9|427|428.91|427.01|428.9|427|2
1731701200000|2024-11-15 20:06:40|428.89|426.99|428.9|427|428.91|427.01|428.87|426.97|8
1731701210000|2024-11-15 20:06:50|428.91|427.01|428.8|426.9|428.91|427.01|428.8|426.9|6
1731701220000|2024-11-15 20:07:00|428.82|426.92|428.48|426.58|428.82|426.92|428.48|426.58|18
1731701230000|2024-11-15 20:07:10|428.47|426.57|428.48|426.58|428.49|426.59|428.44|426.54|8
1731701240000|2024-11-15 20:07:20|428.47|426.57|428.47|426.57|428.5|426.6|428.32|426.42|9
1731701250000|2024-11-15 20:07:30|428.46|426.56|428.58|426.68|428.58|426.68|428.38|426.48|14
1731701260000|2024-11-15 20:07:40|428.59|426.69|428.59|426.69|428.59|426.69|428.55|426.65|7
1731701270000|2024-11-15 20:07:50|428.58|426.68|428.56|426.66|428.58|426.68|428.53|426.63|8
1731701280000|2024-11-15 20:08:00|428.57|426.67|428.64|426.74|428.65|426.75|428.57|426.67|13
1731701290000|2024-11-15 20:08:10|428.63|426.73|428.67|426.77|428.7|426.8|428.58|426.68|7
1731701300000|2024-11-15 20:08:20|428.68|426.78|428.67|426.77|428.7|426.8|428.67|426.77|8
1731701310000|2024-11-15 20:08:30|428.73|426.83|428.77|426.87|428.79|426.89|428.72|426.82|12
1731701320000|2024-11-15 20:08:40|428.78|426.88|428.9|427|428.9|427|428.77|426.87|5
1731701330000|2024-11-15 20:08:50|428.91|427.01|429.02|427.12|429.02|427.12|428.9|427|15
1731701340000|2024-11-15 20:09:00|429.03|427.13|429.11|427.21|429.11|427.21|429.03|427.13|12
1731701350000|2024-11-15 20:09:10|429.12|427.22|429.46|427.56|429.46|427.56|429.12|427.22|16
1731701360000|2024-11-15 20:09:20|429.47|427.57|429.51|427.61|429.51|427.61|429.47|427.57|5
1731701370000|2024-11-15 20:09:30|429.52|427.62|429.51|427.61|429.55|427.65|429.51|427.61|8
1731701380000|2024-11-15 20:09:40|429.49|427.59|429.28|427.38|429.49|427.59|429.26|427.36|11
1731701390000|2024-11-15 20:09:50|429.29|427.39|429.33|427.43|429.33|427.43|429.24|427.34|8
1731701400000|2024-11-15 20:10:00|429.34|427.44|429.42|427.52|429.42|427.52|429.32|427.42|12
1731701410000|2024-11-15 20:10:10|429.43|427.53|429.45|427.55|429.45|427.55|429.43|427.53|3
1731701420000|2024-11-15 20:10:20|429.46|427.56|429.48|427.58|429.48|427.58|429.32|427.42|18
1731701430000|2024-11-15 20:10:30|429.49|427.59|429.51|427.61|429.52|427.62|429.45|427.55|12
1731701440000|2024-11-15 20:10:40|429.52|427.62|429.48|427.58|429.53|427.63|429.46|427.56|7
1731701450000|2024-11-15 20:10:50|429.49|427.59|429.5|427.6|429.5|427.6|429.49|427.59|2
1731701460000|2024-11-15 20:11:00|429.51|427.61|429.69|427.79|429.7|427.8|429.51|427.61|8
1731701470000|2024-11-15 20:11:10|429.68|427.78|429.43|427.53|429.68|427.78|429.43|427.53|12
1731701480000|2024-11-15 20:11:20|429.44|427.54|429.48|427.58|429.48|427.58|429.44|427.54|5
1731701490000|2024-11-15 20:11:30|429.49|427.59|429.48|427.58|429.5|427.6|429.46|427.56|5
1731701500000|2024-11-15 20:11:40|429.49|427.59|429.4|427.5|429.49|427.59|429.4|427.5|8
1731701510000|2024-11-15 20:11:50|429.41|427.51|429.33|427.43|429.41|427.51|429.3|427.4|5
1731701520000|2024-11-15 20:12:00|429.34|427.44|429.2|427.3|429.34|427.44|429.2|427.3|7
1731701530000|2024-11-15 20:12:10|429.19|427.29|429.21|427.31|429.21|427.31|429.19|427.29|3
1731701540000|2024-11-15 20:12:20|429.22|427.32|429.34|427.44|429.34|427.44|429.22|427.32|7
1731701550000|2024-11-15 20:12:30|429.35|427.45|429.39|427.49|429.39|427.49|429.35|427.45|5
1731701560000|2024-11-15 20:12:40|429.4|427.5|429.51|427.61|429.51|427.61|429.4|427.5|10
1731701570000|2024-11-15 20:12:50|429.48|427.58|429.52|427.62|429.52|427.62|429.47|427.57|6
1731701580000|2024-11-15 20:13:00|429.53|427.63|429.68|427.78|429.68|427.78|429.53|427.63|7
1731701590000|2024-11-15 20:13:10|429.69|427.79|429.72|427.82|429.72|427.82|429.69|427.79|4
1731701600000|2024-11-15 20:13:20|429.7|427.8|429.74|427.84|429.74|427.84|429.7|427.8|5
1731701610000|2024-11-15 20:13:30|429.75|427.85|429.79|427.89|429.79|427.89|429.75|427.85|5
1731701620000|2024-11-15 20:13:40|429.8|427.9|429.96|428.06|429.96|428.06|429.8|427.9|4
1731701630000|2024-11-15 20:13:50|429.97|428.07|429.99|428.09|429.99|428.09|429.97|428.07|5
1731701640000|2024-11-15 20:14:00|430|428.1|429.94|428.04|430.03|428.13|429.93|428.03|6
1731701650000|2024-11-15 20:14:10|429.93|428.03|429.96|428.06|429.96|428.06|429.93|428.03|4
1731701660000|2024-11-15 20:14:20|429.97|428.07|429.99|428.09|429.99|428.09|429.97|428.07|6
1731701670000|2024-11-15 20:14:30|430|428.1|430.01|428.11|430.01|428.11|430|428.1|2
1731701680000|2024-11-15 20:14:40|429.96|428.06|429.99|428.09|429.99|428.09|429.96|428.06|4
1731701690000|2024-11-15 20:14:50|430|428.1|429.95|428.05|430|428.1|429.94|428.04|5
1731701700000|2024-11-15 20:15:00|429.96|428.06|429.99|428.09|429.99|428.09|429.95|428.05|6
1731701710000|2024-11-15 20:15:10|430|428.1|429.81|427.91|430.02|428.12|429.81|427.91|5
1731701720000|2024-11-15 20:15:20|429.82|427.92|430.04|428.14|430.04|428.14|429.82|427.92|14
1731701730000|2024-11-15 20:15:30|430.08|428.18|430.14|428.24|430.14|428.24|430.08|428.18|8
1731701740000|2024-11-15 20:15:40|430.13|428.23|430.17|428.27|430.17|428.27|430.13|428.23|5
1731701750000|2024-11-15 20:15:50|430.18|428.28|430.14|428.24|430.18|428.28|430.11|428.21|3
1731701760000|2024-11-15 20:16:00|430.15|428.25|429.97|428.07|430.17|428.27|429.95|428.05|10
1731701770000|2024-11-15 20:16:10|429.95|428.05|429.96|428.06|429.99|428.09|429.89|427.99|12
1731701780000|2024-11-15 20:16:20|429.97|428.07|430.1|428.2|430.1|428.2|429.97|428.07|14
1731701790000|2024-11-15 20:16:30|430.11|428.21|430.13|428.23|430.13|428.23|430.11|428.21|3
1731701800000|2024-11-15 20:16:40|430.14|428.24|430.18|428.28|430.18|428.28|430.14|428.24|8
1731701810000|2024-11-15 20:16:50|430.19|428.29|430.42|428.52|430.42|428.52|430.19|428.29|12
1731701820000|2024-11-15 20:17:00|430.41|428.51|430.48|428.58|430.53|428.63|430.41|428.51|15
1731701830000|2024-11-15 20:17:10|430.49|428.59|430.45|428.55|430.49|428.59|430.44|428.54|3
1731701840000|2024-11-15 20:17:20|430.46|428.56|430.29|428.39|430.48|428.58|430.28|428.38|8
1731701850000|2024-11-15 20:17:30|430.3|428.4|430.14|428.24|430.3|428.4|430.14|428.24|10
1731701860000|2024-11-15 20:17:40|430.15|428.25|430.29|428.39|430.29|428.39|430.15|428.25|7
1731701870000|2024-11-15 20:17:50|430.26|428.36|430.21|428.31|430.29|428.39|430.2|428.3|13
1731701880000|2024-11-15 20:18:00|430.18|428.28|430.13|428.23|430.19|428.29|430.09|428.19|8
1731701890000|2024-11-15 20:18:10|430.14|428.24|430.38|428.48|430.38|428.48|430.14|428.24|10
1731701900000|2024-11-15 20:18:20|430.39|428.49|430.56|428.66|430.56|428.66|430.39|428.49|4
1731701910000|2024-11-15 20:18:30|430.57|428.67|430.92|429.02|430.92|429.02|430.57|428.67|19
1731701920000|2024-11-15 20:18:40|430.93|429.03|430.99|429.09|430.99|429.09|430.93|429.03|6
1731701930000|2024-11-15 20:18:50|431|429.1|431.1|429.2|431.1|429.2|431|429.1|5
1731701940000|2024-11-15 20:19:00|431.18|429.28|431.24|429.34|431.28|429.38|431.15|429.25|10
1731701950000|2024-11-15 20:19:10|431.25|429.35|431.42|429.52|431.42|429.52|431.25|429.35|8
1731701960000|2024-11-15 20:19:20|431.43|429.53|431.53|429.63|431.53|429.63|431.43|429.53|11
1731701970000|2024-11-15 20:19:30|431.54|429.64|431.59|429.69|431.59|429.69|431.54|429.64|9
1731701980000|2024-11-15 20:19:40|431.6|429.7|431.94|430.04|431.95|430.05|431.6|429.7|16
1731701990000|2024-11-15 20:19:50|431.95|430.05|432.27|430.37|432.27|430.37|431.95|430.05|9
1731702000000|2024-11-15 20:20:00|432.28|430.38|432.24|430.34|432.29|430.39|432.23|430.33|9
1731702010000|2024-11-15 20:20:10|432.2|430.3|431.65|429.75|432.2|430.3|431.65|429.75|14
1731702020000|2024-11-15 20:20:20|431.64|429.74|431.58|429.68|431.64|429.74|431.55|429.65|12
1731702030000|2024-11-15 20:20:30|431.57|429.67|431.8|429.9|431.8|429.9|431.57|429.67|7
1731702040000|2024-11-15 20:20:40|431.81|429.91|431.84|429.94|431.84|429.94|431.81|429.91|5
1731702050000|2024-11-15 20:20:50|431.85|429.95|431.91|430.01|431.91|430.01|431.85|429.95|7
1731702060000|2024-11-15 20:21:00|431.92|430.02|431.86|429.96|431.92|430.02|431.83|429.93|11
1731702070000|2024-11-15 20:21:10|431.87|429.97|431.91|430.01|431.91|430.01|431.86|429.96|6
1731702080000|2024-11-15 20:21:20|431.92|430.02|431.91|430.01|431.92|430.02|431.77|429.87|7
1731702090000|2024-11-15 20:21:30|431.82|429.92|431.66|429.76|431.86|429.96|431.64|429.74|18
1731702100000|2024-11-15 20:21:40|431.67|429.77|431.68|429.78|431.68|429.78|431.65|429.75|7
1731702110000|2024-11-15 20:21:50|431.71|429.81|431.74|429.84|431.74|429.84|431.71|429.81|4
1731702120000|2024-11-15 20:22:00|431.75|429.85|431.59|429.69|431.75|429.85|431.48|429.58|13
1731702130000|2024-11-15 20:22:10|431.6|429.7|431.51|429.61|431.62|429.72|431.49|429.59|12
1731702140000|2024-11-15 20:22:20|431.52|429.62|431.67|429.77|431.67|429.77|431.52|429.62|11
1731702150000|2024-11-15 20:22:30|431.64|429.74|431.71|429.81|431.71|429.81|431.64|429.74|9
1731702160000|2024-11-15 20:22:40|431.63|429.73|431.68|429.78|431.69|429.79|431.63|429.73|7
1731702170000|2024-11-15 20:22:50|431.67|429.77|431.62|429.72|431.67|429.77|431.58|429.68|7
1731702180000|2024-11-15 20:23:00|431.61|429.71|431.74|429.84|431.74|429.84|431.61|429.71|8
1731702190000|2024-11-15 20:23:10|431.73|429.83|431.59|429.69|431.74|429.84|431.54|429.64|17
1731702200000|2024-11-15 20:23:20|431.6|429.7|431.77|429.87|431.77|429.87|431.6|429.7|9
1731702210000|2024-11-15 20:23:30|431.78|429.88|431.77|429.87|431.79|429.89|431.77|429.87|6
1731702220000|2024-11-15 20:23:40|431.78|429.88|431.71|429.81|431.78|429.88|431.68|429.78|8
1731702230000|2024-11-15 20:23:50|431.64|429.74|431.62|429.72|431.64|429.74|431.61|429.71|7
1731702240000|2024-11-15 20:24:00|431.55|429.65|431.3|429.4|431.56|429.66|431.3|429.4|8
1731702250000|2024-11-15 20:24:10|431.26|429.36|431.14|429.24|431.26|429.36|430.99|429.09|13
1731702260000|2024-11-15 20:24:20|431.15|429.25|431.31|429.41|431.36|429.46|431.09|429.19|13
1731702270000|2024-11-15 20:24:30|431.3|429.4|431.41|429.51|431.48|429.58|431.21|429.31|14
1731702280000|2024-11-15 20:24:40|431.4|429.5|431.31|429.41|431.4|429.5|431.31|429.41|10
1731702290000|2024-11-15 20:24:50|431.3|429.4|431.27|429.37|431.3|429.4|431.26|429.36|6
1731702300000|2024-11-15 20:25:00|431.28|429.38|431.33|429.43|431.33|429.43|431.17|429.27|11
1731702310000|2024-11-15 20:25:10|431.34|429.44|431.78|429.88|431.78|429.88|431.34|429.44|18
1731702320000|2024-11-15 20:25:20|431.79|429.89|431.89|429.99|431.89|429.99|431.79|429.89|4
1731702330000|2024-11-15 20:25:30|431.88|429.98|431.63|429.73|431.88|429.98|431.55|429.65|16
1731702340000|2024-11-15 20:25:40|431.64|429.74|431.81|429.91|431.81|429.91|431.64|429.74|8
1731702350000|2024-11-15 20:25:50|431.82|429.92|431.88|429.98|431.88|429.98|431.82|429.92|7
1731702360000|2024-11-15 20:26:00|431.89|429.99|431.88|429.98|431.9|430|431.87|429.97|9
1731702370000|2024-11-15 20:26:10|431.87|429.97|431.83|429.93|431.87|429.97|431.6|429.7|18
1731702380000|2024-11-15 20:26:20|431.84|429.94|431.86|429.96|431.86|429.96|431.84|429.94|3
1731702390000|2024-11-15 20:26:30|431.87|429.97|431.93|430.03|431.93|430.03|431.87|429.97|5
1731702400000|2024-11-15 20:26:40|431.94|430.04|431.96|430.06|431.96|430.06|431.93|430.03|6
1731702410000|2024-11-15 20:26:50|431.97|430.07|432.01|430.11|432.01|430.11|431.97|430.07|5
1731702420000|2024-11-15 20:27:00|432.02|430.12|431.93|430.03|432.02|430.12|431.93|430.03|6
1731702430000|2024-11-15 20:27:10|431.96|430.06|431.52|429.62|431.96|430.06|431.52|429.62|15
1731702440000|2024-11-15 20:27:20|431.53|429.63|431.73|429.83|431.74|429.84|431.53|429.63|13
1731702450000|2024-11-15 20:27:30|431.77|429.87|431.91|430.01|431.91|430.01|431.73|429.83|16
1731702460000|2024-11-15 20:27:40|431.92|430.02|431.9|430|431.92|430.02|431.88|429.98|7
1731702470000|2024-11-15 20:27:50|431.91|430.01|431.82|429.92|431.92|430.02|431.76|429.86|13
1731702480000|2024-11-15 20:28:00|431.83|429.93|431.86|429.96|431.86|429.96|431.77|429.87|13
1731702490000|2024-11-15 20:28:10|431.87|429.97|431.94|430.04|431.94|430.04|431.87|429.97|7
1731702500000|2024-11-15 20:28:20|431.95|430.05|432.01|430.11|432.01|430.11|431.95|430.05|6
1731702510000|2024-11-15 20:28:30|432.02|430.12|432.19|430.29|432.2|430.3|432.02|430.12|11
1731702520000|2024-11-15 20:28:40|432.2|430.3|432.2|430.3|432.21|430.31|432.2|430.3|3
1731702530000|2024-11-15 20:28:50|432.12|430.22|432.2|430.3|432.21|430.31|432.12|430.22|6
1731702540000|2024-11-15 20:29:00|432.21|430.31|431.98|430.08|432.21|430.31|431.96|430.06|11
1731702550000|2024-11-15 20:29:10|431.97|430.07|431.91|430.01|431.97|430.07|431.86|429.96|8
1731702560000|2024-11-15 20:29:20|431.84|429.94|431.95|430.05|432.03|430.13|431.83|429.93|12
1731702570000|2024-11-15 20:29:30|431.96|430.06|431.84|429.94|431.96|430.06|431.82|429.92|9
1731702580000|2024-11-15 20:29:40|431.85|429.95|431.53|429.63|431.86|429.96|431.51|429.61|11
1731702590000|2024-11-15 20:29:50|431.52|429.62|431.65|429.75|431.65|429.75|431.49|429.59|8
1731702600000|2024-11-15 20:30:00|431.64|429.74|431.88|429.98|431.89|429.99|431.64|429.74|16
1731702610000|2024-11-15 20:30:10|431.89|429.99|431.89|429.99|431.91|430.01|431.89|429.99|8
1731702620000|2024-11-15 20:30:20|431.9|430|432.02|430.12|432.02|430.12|431.9|430|11
1731702630000|2024-11-15 20:30:30|432.03|430.13|431.92|430.02|432.03|430.13|431.9|430|10
1731702640000|2024-11-15 20:30:40|431.87|429.97|431.83|429.93|431.87|429.97|431.8|429.9|11
1731702650000|2024-11-15 20:30:50|431.84|429.94|431.97|430.07|432.01|430.11|431.84|429.94|12
1731702660000|2024-11-15 20:31:00|431.98|430.08|431.83|429.93|431.99|430.09|431.81|429.91|11
1731702670000|2024-11-15 20:31:10|431.82|429.92|431.59|429.69|431.82|429.92|431.58|429.68|14
1731702680000|2024-11-15 20:31:20|431.6|429.7|431.39|429.49|431.6|429.7|431.39|429.49|19
1731702690000|2024-11-15 20:31:30|431.38|429.48|431.21|429.31|431.43|429.53|431.21|429.31|13
1731702700000|2024-11-15 20:31:40|431.2|429.3|430.96|429.06|431.2|429.3|430.84|428.94|21
1731702710000|2024-11-15 20:31:50|430.97|429.07|431.16|429.26|431.16|429.26|430.97|429.07|10
1731702720000|2024-11-15 20:32:00|431.14|429.24|430.91|429.01|431.14|429.24|430.91|429.01|14
1731702730000|2024-11-15 20:32:10|430.76|428.86|430.4|428.5|430.86|428.96|430.4|428.5|19
1731702740000|2024-11-15 20:32:20|430.39|428.49|430.24|428.34|430.39|428.49|430.23|428.33|20
1731702750000|2024-11-15 20:32:30|430.25|428.35|430|428.1|430.25|428.35|429.94|428.04|23
1731702760000|2024-11-15 20:32:40|430.01|428.11|430.2|428.3|430.2|428.3|430.01|428.11|11
1731702770000|2024-11-15 20:32:50|430.19|428.29|430.36|428.46|430.36|428.46|430.14|428.24|13
1731702780000|2024-11-15 20:33:00|430.37|428.47|430.86|428.96|430.86|428.96|430.37|428.47|17
1731702790000|2024-11-15 20:33:10|430.87|428.97|430.92|429.02|430.92|429.02|430.87|428.97|6
1731702800000|2024-11-15 20:33:20|430.93|429.03|431.17|429.27|431.19|429.29|430.93|429.03|12
1731702810000|2024-11-15 20:33:30|431.18|429.28|431.27|429.37|431.27|429.37|431.15|429.25|12
1731702820000|2024-11-15 20:33:40|431.28|429.38|431.31|429.41|431.31|429.41|431.27|429.37|8
1731702830000|2024-11-15 20:33:50|431.32|429.42|431.33|429.43|431.33|429.43|431.32|429.42|6
1731702840000|2024-11-15 20:34:00|431.34|429.44|431.5|429.6|431.5|429.6|431.34|429.44|4
1731702850000|2024-11-15 20:34:10|431.49|429.59|431.52|429.62|431.52|429.62|431.49|429.59|6
1731702860000|2024-11-15 20:34:20|431.53|429.63|431.3|429.4|431.54|429.64|431.3|429.4|16
1731702870000|2024-11-15 20:34:30|431.29|429.39|431.18|429.28|431.29|429.39|431.15|429.25|8
1731702880000|2024-11-15 20:34:40|431.19|429.29|431.22|429.32|431.22|429.32|431.19|429.29|8
1731702890000|2024-11-15 20:34:50|431.23|429.33|431.13|429.23|431.26|429.36|431.12|429.22|13
1731702900000|2024-11-15 20:35:00|431.14|429.24|431.16|429.26|431.16|429.26|431.14|429.24|7
1731702910000|2024-11-15 20:35:10|431.17|429.27|431.26|429.36|431.26|429.36|431.17|429.27|6
1731702920000|2024-11-15 20:35:20|431.27|429.37|431.21|429.31|431.31|429.41|431.2|429.3|10
1731702930000|2024-11-15 20:35:30|431.22|429.32|431.37|429.47|431.38|429.48|431.22|429.32|8
1731702940000|2024-11-15 20:35:40|431.36|429.46|431.34|429.44|431.36|429.46|431.33|429.43|9
1731702950000|2024-11-15 20:35:50|431.33|429.43|431.15|429.25|431.33|429.43|431.13|429.23|14
1731702960000|2024-11-15 20:36:00|431.14|429.24|431.11|429.21|431.14|429.24|431.09|429.19|4
1731702970000|2024-11-15 20:36:10|431.12|429.22|431.29|429.39|431.29|429.39|431.12|429.22|8
1731702980000|2024-11-15 20:36:20|431.3|429.4|431.14|429.24|431.32|429.42|431.14|429.24|6
1731702990000|2024-11-15 20:36:30|431.13|429.23|431.12|429.22|431.15|429.25|431.11|429.21|5
1731703000000|2024-11-15 20:36:40|431.13|429.23|431.08|429.18|431.13|429.23|431.07|429.17|6
1731703010000|2024-11-15 20:36:50|431.06|429.16|431.1|429.2|431.1|429.2|431.06|429.16|6
1731703020000|2024-11-15 20:37:00|431.11|429.21|431.26|429.36|431.26|429.36|431.06|429.16|8
1731703030000|2024-11-15 20:37:10|431.27|429.37|431.35|429.45|431.35|429.45|431.25|429.35|8
1731703040000|2024-11-15 20:37:20|431.36|429.46|431.54|429.64|431.57|429.67|431.36|429.46|5
1731703050000|2024-11-15 20:37:30|431.55|429.65|431.56|429.66|431.56|429.66|431.53|429.63|6
1731703060000|2024-11-15 20:37:40|431.57|429.67|431.6|429.7|431.62|429.72|431.57|429.67|9
1731703070000|2024-11-15 20:37:50|431.61|429.71|431.61|429.71|431.63|429.73|431.61|429.71|5
1731703080000|2024-11-15 20:38:00|431.47|429.57|431.38|429.48|431.47|429.57|431.36|429.46|11
1731703090000|2024-11-15 20:38:10|431.46|429.56|431.43|429.53|431.5|429.6|431.43|429.53|9
1731703100000|2024-11-15 20:38:20|431.42|429.52|431.38|429.48|431.42|429.52|431.37|429.47|9
1731703110000|2024-11-15 20:38:30|431.39|429.49|431.51|429.61|431.51|429.61|431.38|429.48|8
1731703120000|2024-11-15 20:38:40|431.5|429.6|431.36|429.46|431.5|429.6|431.31|429.41|11
1731703130000|2024-11-15 20:38:50|431.37|429.47|431.28|429.38|431.37|429.47|431.27|429.37|9
1731703140000|2024-11-15 20:39:00|431.27|429.37|431.43|429.53|431.44|429.54|431.27|429.37|9
1731703150000|2024-11-15 20:39:10|431.44|429.54|431.73|429.83|431.74|429.84|431.44|429.54|13
1731703160000|2024-11-15 20:39:20|431.74|429.84|431.8|429.9|431.8|429.9|431.74|429.84|9
1731703170000|2024-11-15 20:39:30|431.79|429.89|431.82|429.92|431.82|429.92|431.79|429.89|6
1731703180000|2024-11-15 20:39:40|431.81|429.91|431.65|429.75|431.81|429.91|431.62|429.72|4
1731703190000|2024-11-15 20:39:50|431.66|429.76|431.65|429.75|431.69|429.79|431.59|429.69|12
1731703200000|2024-11-15 20:40:00|431.64|429.74|431.43|429.53|431.66|429.76|431.43|429.53|14
1731703210000|2024-11-15 20:40:10|431.41|429.51|431.55|429.65|431.57|429.67|431.28|429.38|19
1731703220000|2024-11-15 20:40:20|431.56|429.66|431.7|429.8|431.7|429.8|431.56|429.66|13
1731703230000|2024-11-15 20:40:30|431.71|429.81|431.75|429.85|431.75|429.85|431.71|429.81|5
1731703240000|2024-11-15 20:40:40|431.76|429.86|431.57|429.67|431.77|429.87|431.56|429.66|11
1731703250000|2024-11-15 20:40:50|431.48|429.58|431.67|429.77|431.72|429.82|431.48|429.58|17
1731703260000|2024-11-15 20:41:00|431.66|429.76|431.81|429.91|431.81|429.91|431.5|429.6|19
1731703270000|2024-11-15 20:41:10|431.82|429.92|431.69|429.79|431.82|429.92|431.69|429.79|10
1731703280000|2024-11-15 20:41:20|431.71|429.81|431.43|429.53|431.71|429.81|431.41|429.51|15
1731703290000|2024-11-15 20:41:30|431.42|429.52|431.32|429.42|431.42|429.52|431.26|429.36|16
1731703300000|2024-11-15 20:41:40|431.33|429.43|431.39|429.49|431.39|429.49|431.33|429.43|11
1731703310000|2024-11-15 20:41:50|431.47|429.57|431.32|429.42|431.5|429.6|431.31|429.41|7
1731703320000|2024-11-15 20:42:00|431.3|429.4|431.35|429.45|431.35|429.45|431.27|429.37|9
1731703330000|2024-11-15 20:42:10|431.36|429.46|431.22|429.32|431.38|429.48|431.22|429.32|5
1731703340000|2024-11-15 20:42:20|431.21|429.31|431.16|429.26|431.21|429.31|430.97|429.07|17
1731703350000|2024-11-15 20:42:30|431.17|429.27|431.26|429.36|431.26|429.36|431.17|429.27|12
1731703360000|2024-11-15 20:42:40|431.27|429.37|431.54|429.64|431.56|429.66|431.27|429.37|19
1731703370000|2024-11-15 20:42:50|431.52|429.62|431.46|429.56|431.52|429.62|431.44|429.54|6
1731703380000|2024-11-15 20:43:00|431.45|429.55|431.56|429.66|431.56|429.66|431.45|429.55|10
1731703390000|2024-11-15 20:43:10|431.57|429.67|431.67|429.77|431.67|429.77|431.57|429.67|11
1731703400000|2024-11-15 20:43:20|431.68|429.78|431.78|429.88|431.78|429.88|431.62|429.72|9
1731703410000|2024-11-15 20:43:30|431.79|429.89|431.86|429.96|431.86|429.96|431.79|429.89|8
1731703420000|2024-11-15 20:43:40|431.81|429.91|431.69|429.79|431.83|429.93|431.67|429.77|17
1731703430000|2024-11-15 20:43:50|431.7|429.8|431.92|430.02|431.92|430.02|431.68|429.78|13
1731703440000|2024-11-15 20:44:00|431.93|430.03|431.8|429.9|431.95|430.05|431.79|429.89|10
1731703450000|2024-11-15 20:44:10|431.6|429.7|431.7|429.8|431.7|429.8|431.6|429.7|14
1731703460000|2024-11-15 20:44:20|431.71|429.81|431.71|429.81|431.73|429.83|431.67|429.77|10
1731703470000|2024-11-15 20:44:30|431.72|429.82|431.97|430.07|431.97|430.07|431.72|429.82|12
1731703480000|2024-11-15 20:44:40|431.98|430.08|431.72|429.82|431.99|430.09|431.72|429.82|14
1731703490000|2024-11-15 20:44:50|431.73|429.83|431.88|429.98|431.88|429.98|431.73|429.83|16
1731703500000|2024-11-15 20:45:00|431.89|429.99|431.91|430.01|431.91|430.01|431.85|429.95|6
1731703510000|2024-11-15 20:45:10|431.92|430.02|432.02|430.12|432.02|430.12|431.9|430|13
1731703520000|2024-11-15 20:45:20|432.03|430.13|431.97|430.07|432.04|430.14|431.9|430|14
1731703530000|2024-11-15 20:45:30|431.98|430.08|431.74|429.84|431.98|430.08|431.73|429.83|14
1731703540000|2024-11-15 20:45:40|431.75|429.85|431.66|429.76|431.81|429.91|431.64|429.74|17
1731703550000|2024-11-15 20:45:50|431.68|429.78|431.52|429.62|431.72|429.82|431.44|429.54|21
1731703560000|2024-11-15 20:46:00|431.53|429.63|431.66|429.76|431.78|429.88|431.53|429.63|14
1731703570000|2024-11-15 20:46:10|431.67|429.77|432.02|430.12|432.02|430.12|431.67|429.77|21
1731703580000|2024-11-15 20:46:20|432.03|430.13|432.21|430.31|432.21|430.31|432|430.1|12
1731703590000|2024-11-15 20:46:30|432.22|430.32|432.15|430.25|432.22|430.32|432.04|430.14|13
1731703600000|2024-11-15 20:46:40|432.12|430.22|432.22|430.32|432.25|430.35|432.12|430.22|13
1731703610000|2024-11-15 20:46:50|432.23|430.33|432.23|430.33|432.25|430.35|432.23|430.33|4
1731703620000|2024-11-15 20:47:00|432.22|430.32|432.33|430.43|432.33|430.43|432.18|430.28|9
1731703630000|2024-11-15 20:47:10|432.35|430.45|432.37|430.47|432.37|430.47|432.35|430.45|5
1731703640000|2024-11-15 20:47:20|432.36|430.46|432.34|430.44|432.38|430.48|432.33|430.43|8
1731703650000|2024-11-15 20:47:30|432.33|430.43|432.29|430.39|432.34|430.44|432.27|430.37|5
1731703660000|2024-11-15 20:47:40|432.18|430.28|432.38|430.48|432.38|430.48|432.18|430.28|10
1731703670000|2024-11-15 20:47:50|432.39|430.49|432.44|430.54|432.44|430.54|432.39|430.49|6
1731703680000|2024-11-15 20:48:00|432.45|430.55|432.41|430.51|432.55|430.65|432.32|430.42|17
1731703690000|2024-11-15 20:48:10|432.42|430.52|432.26|430.36|432.45|430.55|432.26|430.36|10
1731703700000|2024-11-15 20:48:20|432.25|430.35|432.22|430.32|432.26|430.36|432.22|430.32|9
1731703710000|2024-11-15 20:48:30|432.23|430.33|432.13|430.23|432.24|430.34|432.13|430.23|7
1731703720000|2024-11-15 20:48:40|432.14|430.24|432.18|430.28|432.18|430.28|432.14|430.24|5
1731703730000|2024-11-15 20:48:50|432.14|430.24|432.35|430.45|432.35|430.45|432.14|430.24|8
1731703740000|2024-11-15 20:49:00|432.36|430.46|432.35|430.45|432.38|430.48|432.35|430.45|7
1731703750000|2024-11-15 20:49:10|432.37|430.47|432.37|430.47|432.37|430.47|432.36|430.46|3
1731703760000|2024-11-15 20:49:20|432.38|430.48|432.56|430.66|432.56|430.66|432.38|430.48|8
1731703770000|2024-11-15 20:49:30|432.57|430.67|432.58|430.68|432.58|430.68|432.5|430.6|4
1731703780000|2024-11-15 20:49:40|432.59|430.69|432.57|430.67|432.6|430.7|432.52|430.62|6
1731703790000|2024-11-15 20:49:50|432.58|430.68|432.52|430.62|432.58|430.68|432.5|430.6|5
1731703800000|2024-11-15 20:50:00|432.53|430.63|432.7|430.8|432.74|430.84|432.46|430.56|9
1731703810000|2024-11-15 20:50:10|432.71|430.81|432.9|431|432.9|431|432.71|430.81|12
1731703820000|2024-11-15 20:50:20|432.91|431.01|433.03|431.13|433.05|431.15|432.91|431.01|10
1731703830000|2024-11-15 20:50:30|433.07|431.17|433.09|431.19|433.1|431.2|433.07|431.17|7
1731703840000|2024-11-15 20:50:40|432.9|431|433.06|431.16|433.06|431.16|432.9|431|16
1731703850000|2024-11-15 20:50:50|433.05|431.15|433.15|431.25|433.15|431.25|433.05|431.15|7
1731703860000|2024-11-15 20:51:00|433.13|431.23|433.22|431.32|433.22|431.32|433.13|431.23|7
1731703870000|2024-11-15 20:51:10|433.23|431.33|433.37|431.47|433.37|431.47|433.23|431.33|8
1731703880000|2024-11-15 20:51:20|433.38|431.48|433.4|431.5|433.4|431.5|433.38|431.48|3
1731703890000|2024-11-15 20:51:30|433.41|431.51|433.68|431.78|433.68|431.78|433.41|431.51|5
1731703900000|2024-11-15 20:51:40|433.69|431.79|433.68|431.78|433.69|431.79|433.67|431.77|6
1731703910000|2024-11-15 20:51:50|433.69|431.79|433.71|431.81|433.71|431.81|433.69|431.79|3
1731703920000|2024-11-15 20:52:00|433.69|431.79|433.86|431.96|433.86|431.96|433.69|431.79|17
1731703930000|2024-11-15 20:52:10|433.87|431.97|433.93|432.03|433.93|432.03|433.87|431.97|7
1731703940000|2024-11-15 20:52:20|433.94|432.04|433.97|432.07|433.97|432.07|433.94|432.04|4
1731703950000|2024-11-15 20:52:30|433.98|432.08|434.02|432.12|434.02|432.12|433.98|432.08|5
1731703960000|2024-11-15 20:52:40|434.03|432.13|433.98|432.08|434.05|432.15|433.96|432.06|12
1731703970000|2024-11-15 20:52:50|433.95|432.05|433.83|431.93|433.95|432.05|433.76|431.86|15
1731703980000|2024-11-15 20:53:00|433.84|431.94|433.86|431.96|433.89|431.99|433.84|431.94|13
1731703990000|2024-11-15 20:53:10|433.87|431.97|433.79|431.89|433.87|431.97|433.77|431.87|11
1731704000000|2024-11-15 20:53:20|433.8|431.9|433.84|431.94|433.84|431.94|433.79|431.89|7
1731704010000|2024-11-15 20:53:30|433.85|431.95|433.79|431.89|433.85|431.95|433.74|431.84|7
1731704020000|2024-11-15 20:53:40|433.77|431.87|433.86|431.96|433.86|431.96|433.77|431.87|7
1731704030000|2024-11-15 20:53:50|433.87|431.97|433.92|432.02|433.92|432.02|433.87|431.97|8
1731704040000|2024-11-15 20:54:00|433.93|432.03|433.9|432|433.93|432.03|433.89|431.99|3
1731704050000|2024-11-15 20:54:10|433.77|431.87|433.8|431.9|433.82|431.92|433.77|431.87|9
1731704060000|2024-11-15 20:54:20|433.81|431.91|433.85|431.95|433.85|431.95|433.81|431.91|5
1731704070000|2024-11-15 20:54:30|433.86|431.96|433.9|432|433.9|432|433.86|431.96|9
1731704080000|2024-11-15 20:54:40|433.91|432.01|433.97|432.07|433.98|432.08|433.91|432.01|12
1731704090000|2024-11-15 20:54:50|433.98|432.08|434.15|432.25|434.15|432.25|433.98|432.08|7
1731704100000|2024-11-15 20:55:00|434.1|432.2|434.21|432.31|434.21|432.31|434.1|432.2|11
1731704110000|2024-11-15 20:55:10|434.22|432.32|434.24|432.34|434.24|432.34|434.22|432.32|3
1731704120000|2024-11-15 20:55:20|434.25|432.35|434.3|432.4|434.3|432.4|434.24|432.34|10
1731704130000|2024-11-15 20:55:30|434.31|432.41|434.35|432.45|434.35|432.45|434.31|432.41|5
1731704140000|2024-11-15 20:55:40|434.36|432.46|434.41|432.51|434.41|432.51|434.36|432.46|7
1731704150000|2024-11-15 20:55:50|434.42|432.52|434.31|432.41|434.44|432.54|434.31|432.41|12
1731704160000|2024-11-15 20:56:00|434.32|432.42|434.38|432.48|434.38|432.48|434.32|432.42|7
1731704170000|2024-11-15 20:56:10|434.36|432.46|434.31|432.41|434.39|432.49|434.3|432.4|6
1731704180000|2024-11-15 20:56:20|434.32|432.42|434.57|432.67|434.57|432.67|434.32|432.42|8
1731704190000|2024-11-15 20:56:30|434.58|432.68|434.5|432.6|434.6|432.7|434.5|432.6|5
1731704200000|2024-11-15 20:56:40|434.51|432.61|434.53|432.63|434.53|432.63|434.51|432.61|3
1731704210000|2024-11-15 20:56:50|434.54|432.64|434.56|432.66|434.56|432.66|434.53|432.63|6
1731704220000|2024-11-15 20:57:00|434.57|432.67|434.61|432.71|434.61|432.71|434.57|432.67|5
1731704230000|2024-11-15 20:57:10|434.62|432.72|434.58|432.68|434.63|432.73|434.58|432.68|3
1731704240000|2024-11-15 20:57:20|434.59|432.69|434.62|432.72|434.75|432.85|434.59|432.69|6
1731704250000|2024-11-15 20:57:30|434.63|432.73|434.72|432.82|434.72|432.82|434.63|432.73|5
1731704260000|2024-11-15 20:57:40|434.8|432.9|434.77|432.87|434.8|432.9|434.75|432.85|4
1731704270000|2024-11-15 20:57:50|434.78|432.88|434.8|432.9|434.92|433.02|434.78|432.88|7
1731704280000|2024-11-15 20:58:00|434.69|432.79|434.68|432.78|434.72|432.82|434.61|432.71|9
1731704290000|2024-11-15 20:58:10|434.69|432.79|434.72|432.82|434.72|432.82|434.67|432.77|6
1731704300000|2024-11-15 20:58:20|434.73|432.83|434.89|432.99|434.9|433|434.73|432.83|13
1731704310000|2024-11-15 20:58:30|434.9|433|434.94|433.04|434.94|433.04|434.9|433|3
1731704320000|2024-11-15 20:58:40|434.93|433.03|434.98|433.08|434.99|433.09|434.93|433.03|8
1731704330000|2024-11-15 20:58:50|434.99|433.09|435.03|433.13|435.04|433.14|434.99|433.09|10
1731704340000|2024-11-15 20:59:00|435.04|433.14|435.29|433.39|435.3|433.4|435.03|433.13|12
1731704350000|2024-11-15 20:59:10|435.3|433.4|435.33|433.43|435.33|433.43|435.3|433.4|4
1731704360000|2024-11-15 20:59:20|435.34|433.44|435.45|433.55|435.45|433.55|435.34|433.44|5
1731704370000|2024-11-15 20:59:30|435.46|433.56|435.47|433.57|435.47|433.57|435.44|433.54|5
1731704380000|2024-11-15 20:59:40|435.48|433.58|435.91|434.01|435.91|434.01|435.48|433.58|12
1731704390000|2024-11-15 20:59:50|435.86|433.96|436.66|434.76|436.66|434.76|435.86|433.96|19
1731704400000|2024-11-15 21:00:00|436.67|434.77|437.28|435.38|437.29|435.39|436.67|434.77|12
1731704410000|2024-11-15 21:00:10|437.29|435.39|435.96|434.06|437.43|435.53|435.96|434.06|28
1731704420000|2024-11-15 21:00:20|435.94|434.04|435.68|433.78|435.94|434.04|435.67|433.77|24
1731704430000|2024-11-15 21:00:30|435.67|433.77|435.33|433.43|435.71|433.81|435.33|433.43|27
1731704440000|2024-11-15 21:00:40|435.31|433.41|434.77|432.87|435.31|433.41|434.76|432.86|20
1731704450000|2024-11-15 21:00:50|434.78|432.88|434.83|432.93|434.87|432.97|434.78|432.88|7
1731704460000|2024-11-15 21:01:00|434.84|432.94|435.01|433.11|435.01|433.11|434.84|432.94|7
1731704470000|2024-11-15 21:01:10|435.02|433.12|434.87|432.97|435.02|433.12|434.87|432.97|5
1731704480000|2024-11-15 21:01:20|434.86|432.96|434.84|432.94|434.87|432.97|434.84|432.94|5
1731704490000|2024-11-15 21:01:30|434.99|433.09|435.06|433.16|435.06|433.16|434.89|432.99|7
1731704500000|2024-11-15 21:01:40|435.07|433.17|435.08|433.18|435.08|433.18|435.07|433.17|2
1731704510000|2024-11-15 21:01:50|435.07|433.17|434.99|433.09|435.07|433.17|434.98|433.08|4
1731704520000|2024-11-15 21:02:00|434.98|433.08|434.81|432.91|434.99|433.09|434.81|432.91|11
1731704530000|2024-11-15 21:02:10|434.8|432.9|434.65|432.75|434.8|432.9|434.64|432.74|7
1731704540000|2024-11-15 21:02:20|434.66|432.76|434.67|432.77|434.8|432.9|434.66|432.76|14
1731704550000|2024-11-15 21:02:30|434.66|432.76|434.65|432.75|434.66|432.76|434.65|432.75|2
1731704560000|2024-11-15 21:02:40|434.64|432.74|434.84|432.94|434.9|433|434.58|432.68|11
1731704570000|2024-11-15 21:02:50|434.83|432.93|434.67|432.77|434.83|432.93|434.67|432.77|13
1731704580000|2024-11-15 21:03:00|434.66|432.76|434.62|432.72|434.67|432.77|434.62|432.72|7
1731704590000|2024-11-15 21:03:10|434.56|432.66|434.56|432.66|434.57|432.67|434.55|432.65|5
1731704600000|2024-11-15 21:03:20|434.57|432.67|434.3|432.4|434.58|432.68|434.29|432.39|9
1731704610000|2024-11-15 21:03:30|434.29|432.39|434.05|432.15|434.29|432.39|434.05|432.15|10
1731704620000|2024-11-15 21:03:40|434.06|432.16|434.13|432.23|434.2|432.3|434.06|432.16|5
1731704630000|2024-11-15 21:03:50|434.12|432.22|434.05|432.15|434.14|432.24|434.03|432.13|6
1731704640000|2024-11-15 21:04:00|434.06|432.16|434.2|432.3|434.2|432.3|434.04|432.14|15
1731704650000|2024-11-15 21:04:10|434.26|432.36|434.4|432.5|434.4|432.5|434.26|432.36|6
1731704660000|2024-11-15 21:04:20|434.41|432.51|434.42|432.52|434.42|432.52|434.41|432.51|2
1731704670000|2024-11-15 21:04:30|434.41|432.51|434.23|432.33|434.41|432.51|434.23|432.33|4
1731704680000|2024-11-15 21:04:40|434.22|432.32|434.21|432.31|434.22|432.32|434.2|432.3|6
1731704690000|2024-11-15 21:04:50|434.22|432.32|434.28|432.38|434.29|432.39|434.21|432.31|6
1731704700000|2024-11-15 21:05:00|434.18|432.28|434.18|432.28|434.19|432.29|434.17|432.27|5
1731704710000|2024-11-15 21:05:10|434.19|432.29|434.18|432.28|434.19|432.29|434.17|432.27|4
1731704720000|2024-11-15 21:05:20|434.27|432.37|434.29|432.39|434.29|432.39|434.27|432.37|3
1731704730000|2024-11-15 21:05:30|434.31|432.41|434.55|432.65|434.57|432.67|434.31|432.41|13
1731704740000|2024-11-15 21:05:40|434.56|432.66|434.59|432.69|434.61|432.71|434.55|432.65|8
1731704750000|2024-11-15 21:05:50|434.58|432.68|434.58|432.68|434.6|432.7|434.58|432.68|6
1731704760000|2024-11-15 21:06:00|434.59|432.69|434.75|432.85|434.75|432.85|434.58|432.68|8
1731704770000|2024-11-15 21:06:10|434.7|432.8|434.52|432.62|434.72|432.82|434.52|432.62|9
1731704780000|2024-11-15 21:06:20|434.51|432.61|434.52|432.62|434.54|432.64|434.5|432.6|9
1731704790000|2024-11-15 21:06:30|434.51|432.61|434.42|432.52|434.51|432.61|434.42|432.52|4
1731704800000|2024-11-15 21:06:40|434.43|432.53|434.41|432.51|434.43|432.53|434.41|432.51|2
1731704810000|2024-11-15 21:06:50|434.42|432.52|434.5|432.6|434.5|432.6|434.41|432.51|4
1731704820000|2024-11-15 21:07:00|434.51|432.61|434.65|432.75|434.66|432.76|434.51|432.61|7
1731704830000|2024-11-15 21:07:10|434.64|432.74|434.57|432.67|434.64|432.74|434.56|432.66|5
1731704840000|2024-11-15 21:07:20|434.58|432.68|434.54|432.64|434.58|432.68|434.54|432.64|6
1731704850000|2024-11-15 21:07:30|434.55|432.65|434.62|432.72|434.62|432.72|434.54|432.64|8
1731704860000|2024-11-15 21:07:40|434.61|432.71|434.14|432.24|434.72|432.82|434.12|432.22|13
1731704870000|2024-11-15 21:07:50|434.15|432.25|434.15|432.25|434.15|432.25|434.15|432.25|1
1731704880000|2024-11-15 21:08:00|434.16|432.26|434.23|432.33|434.23|432.33|434.16|432.26|15
1731704890000|2024-11-15 21:08:10|434.36|432.46|434.44|432.54|434.44|432.54|434.36|432.46|9
1731704900000|2024-11-15 21:08:20|434.45|432.55|434.46|432.56|434.46|432.56|434.44|432.54|9
1731704910000|2024-11-15 21:08:30|434.5|432.6|434.64|432.74|434.66|432.76|434.5|432.6|8
1731704920000|2024-11-15 21:08:40|434.63|432.73|434.6|432.7|434.63|432.73|434.59|432.69|4
1731704930000|2024-11-15 21:08:50|434.58|432.68|434.46|432.56|434.58|432.68|434.45|432.55|10
1731704940000|2024-11-15 21:09:00|434.47|432.57|434.51|432.61|434.53|432.63|434.47|432.57|4
1731704950000|2024-11-15 21:09:10|434.52|432.62|434.54|432.64|434.54|432.64|434.52|432.62|3
1731704960000|2024-11-15 21:09:20|434.6|432.7|434.56|432.66|434.61|432.71|434.55|432.65|7
1731704970000|2024-11-15 21:09:30|434.72|432.82|434.7|432.8|434.72|432.82|434.7|432.8|2
1731704980000|2024-11-15 21:09:40|434.66|432.76|434.66|432.76|434.66|432.76|434.65|432.75|3
1731704990000|2024-11-15 21:09:50|434.76|432.86|434.76|432.86|434.77|432.87|434.76|432.86|5
1731705000000|2024-11-15 21:10:00|434.72|432.82|434.7|432.8|434.8|432.9|434.7|432.8|8
1731705010000|2024-11-15 21:10:10|434.74|432.84|434.88|432.98|434.91|433.01|434.74|432.84|13
1731705020000|2024-11-15 21:10:20|434.87|432.97|434.65|432.75|434.87|432.97|434.65|432.75|13
1731705030000|2024-11-15 21:10:30|434.64|432.74|434.69|432.79|434.69|432.79|434.63|432.73|8
1731705040000|2024-11-15 21:10:40|434.7|432.8|434.89|432.99|434.91|433.01|434.7|432.8|6
1731705050000|2024-11-15 21:10:50|434.88|432.98|434.84|432.94|434.89|432.99|434.83|432.93|6
1731705060000|2024-11-15 21:11:00|434.83|432.93|434.73|432.83|434.83|432.93|434.72|432.82|10
1731705070000|2024-11-15 21:11:10|434.74|432.84|434.69|432.79|434.8|432.9|434.69|432.79|11
1731705080000|2024-11-15 21:11:20|434.68|432.78|434.64|432.74|434.68|432.78|434.64|432.74|5
1731705090000|2024-11-15 21:11:30|434.63|432.73|434.68|432.78|434.68|432.78|434.62|432.72|7
1731705100000|2024-11-15 21:11:40|434.69|432.79|434.66|432.76|434.71|432.81|434.64|432.74|5
1731705110000|2024-11-15 21:11:50|434.77|432.87|434.73|432.83|434.77|432.87|434.73|432.83|7
1731705120000|2024-11-15 21:12:00|434.7|432.8|434.8|432.9|434.81|432.91|434.67|432.77|7
1731705130000|2024-11-15 21:12:10|434.78|432.88|434.85|432.95|434.85|432.95|434.78|432.88|11
1731705140000|2024-11-15 21:12:20|434.84|432.94|434.88|432.98|434.97|433.07|434.84|432.94|13
1731705150000|2024-11-15 21:12:30|434.87|432.97|435.15|433.25|435.15|433.25|434.73|432.83|17
1731705160000|2024-11-15 21:12:40|435.17|433.27|435.28|433.38|435.32|433.42|435.17|433.27|21
1731705170000|2024-11-15 21:12:50|435.27|433.37|435.32|433.42|435.33|433.43|435.26|433.36|9
1731705180000|2024-11-15 21:13:00|435.38|433.48|435.49|433.59|435.57|433.67|435.37|433.47|18
1731705190000|2024-11-15 21:13:10|435.55|433.65|435.52|433.62|435.55|433.65|435.52|433.62|4
1731705200000|2024-11-15 21:13:20|435.53|433.63|435.29|433.39|435.67|433.77|435.29|433.39|19
1731705210000|2024-11-15 21:13:30|435.28|433.38|435.35|433.45|435.38|433.48|435.28|433.38|11
1731705220000|2024-11-15 21:13:40|435.3|433.4|435.21|433.31|435.3|433.4|435.2|433.3|7
1731705230000|2024-11-15 21:13:50|435.22|433.32|435.25|433.35|435.33|433.43|435.22|433.32|4
1731705240000|2024-11-15 21:14:00|435.24|433.34|435.23|433.33|435.24|433.34|435.23|433.33|2
1731705250000|2024-11-15 21:14:10|435.24|433.34|435.29|433.39|435.3|433.4|435.23|433.33|6
1731705260000|2024-11-15 21:14:20|435.36|433.46|435.44|433.54|435.44|433.54|435.36|433.46|9
1731705270000|2024-11-15 21:14:30|435.29|433.39|435.25|433.35|435.29|433.39|435.24|433.34|3
1731705280000|2024-11-15 21:14:40|435.26|433.36|435.23|433.33|435.27|433.37|435.23|433.33|4
1731705300000|2024-11-15 21:15:00|435.24|433.34|435.4|433.5|435.54|433.64|435.24|433.34|5
1731705310000|2024-11-15 21:15:10|435.41|433.51|435.6|433.7|435.61|433.71|435.41|433.51|12
1731705320000|2024-11-15 21:15:20|435.47|433.57|435.37|433.47|435.48|433.58|435.33|433.43|11
1731705330000|2024-11-15 21:15:30|435.36|433.46|435.44|433.54|435.44|433.54|435.36|433.46|9
1731705340000|2024-11-15 21:15:40|435.32|433.42|435.35|433.45|435.36|433.46|435.32|433.42|6
1731705350000|2024-11-15 21:15:50|435.23|433.33|435.23|433.33|435.23|433.33|435.23|433.33|1
1731705360000|2024-11-15 21:16:00|435.22|433.32|434.97|433.07|435.22|433.32|434.96|433.06|11
1731705370000|2024-11-15 21:16:10|434.98|433.08|435.06|433.16|435.06|433.16|434.98|433.08|11
1731705380000|2024-11-15 21:16:20|435.07|433.17|435.14|433.24|435.14|433.24|435.07|433.17|8
1731705390000|2024-11-15 21:16:30|435.15|433.25|435.49|433.59|435.5|433.6|435.15|433.25|11
1731705400000|2024-11-15 21:16:40|435.48|433.58|435.1|433.2|435.48|433.58|435.05|433.15|17
1731705410000|2024-11-15 21:16:50|435.11|433.21|435.21|433.31|435.21|433.31|435.11|433.21|11
1731705420000|2024-11-15 21:17:00|435.22|433.32|435.06|433.16|435.22|433.32|435.06|433.16|5
1731705430000|2024-11-15 21:17:10|435.07|433.17|435.03|433.13|435.08|433.18|435.03|433.13|6
1731705440000|2024-11-15 21:17:20|435.02|433.12|434.94|433.04|435.02|433.12|434.9|433|7
1731705450000|2024-11-15 21:17:30|434.93|433.03|435.04|433.14|435.04|433.14|434.92|433.02|6
1731705460000|2024-11-15 21:17:40|435.05|433.15|435.05|433.15|435.05|433.15|435.05|433.15|1
1731705470000|2024-11-15 21:17:50|435.06|433.16|435.1|433.2|435.1|433.2|435.06|433.16|7
1731705480000|2024-11-15 21:18:00|435.11|433.21|435.32|433.42|435.32|433.42|435.11|433.21|7
1731705490000|2024-11-15 21:18:10|435.33|433.43|435.38|433.48|435.55|433.65|435.33|433.43|11
1731705500000|2024-11-15 21:18:20|435.39|433.49|435.52|433.62|435.52|433.62|435.39|433.49|7
1731705510000|2024-11-15 21:18:30|435.5|433.6|435.51|433.61|435.51|433.61|435.48|433.58|6
1731705520000|2024-11-15 21:18:40|435.52|433.62|435.54|433.64|435.54|433.64|435.52|433.62|3
1731705530000|2024-11-15 21:18:50|435.55|433.65|435.54|433.64|435.56|433.66|435.53|433.63|6
1731705540000|2024-11-15 21:19:00|435.53|433.63|435.35|433.45|435.54|433.64|435.35|433.45|9
1731705550000|2024-11-15 21:19:10|435.33|433.43|435.13|433.23|435.34|433.44|435.13|433.23|12
1731705560000|2024-11-15 21:19:20|435.14|433.24|435.26|433.36|435.27|433.37|435.14|433.24|8
1731705570000|2024-11-15 21:19:30|435.28|433.38|435.3|433.4|435.3|433.4|435.28|433.38|3
1731705580000|2024-11-15 21:19:40|435.32|433.42|435.28|433.38|435.32|433.42|435.25|433.35|8
1731705590000|2024-11-15 21:19:50|435.29|433.39|435.25|433.35|435.29|433.39|435.23|433.33|4
1731705600000|2024-11-15 21:20:00|435.26|433.36|435.5|433.6|435.5|433.6|435.26|433.36|16
1731705610000|2024-11-15 21:20:10|435.51|433.61|435.71|433.81|435.71|433.81|435.51|433.61|11
1731705620000|2024-11-15 21:20:20|435.72|433.82|435.72|433.82|435.84|433.94|435.72|433.82|14
1731705630000|2024-11-15 21:20:30|435.71|433.81|435.86|433.96|435.86|433.96|435.71|433.81|13
1731705640000|2024-11-15 21:20:40|435.87|433.97|435.89|433.99|435.91|434.01|435.87|433.97|6
1731705650000|2024-11-15 21:20:50|435.9|434|435.9|434|435.9|434|435.9|434|1
1731705660000|2024-11-15 21:21:00|435.91|434.01|435.91|434.01|435.91|434.01|435.9|434|3
1731705670000|2024-11-15 21:21:10|435.92|434.02|436.06|434.16|436.06|434.16|435.91|434.01|6
1731705680000|2024-11-15 21:21:20|436.05|434.15|436.03|434.13|436.06|434.16|436.03|434.13|5
1731705690000|2024-11-15 21:21:30|436.04|434.14|435.9|434|436.05|434.15|435.9|434|7
1731705700000|2024-11-15 21:21:40|435.89|433.99|435.9|434|435.91|434.01|435.88|433.98|5
1731705710000|2024-11-15 21:21:50|435.88|433.98|435.64|433.74|435.88|433.98|435.63|433.73|9
1731705720000|2024-11-15 21:22:00|435.63|433.73|435.07|433.17|435.63|433.73|434.98|433.08|15
1731705730000|2024-11-15 21:22:10|435.03|433.13|434.83|432.93|435.03|433.13|434.8|432.9|10
1731705740000|2024-11-15 21:22:20|434.84|432.94|434.98|433.08|435.01|433.11|434.84|432.94|7
1731705750000|2024-11-15 21:22:30|434.94|433.04|434.94|433.04|434.95|433.05|434.88|432.98|12
1731705760000|2024-11-15 21:22:40|434.95|433.05|434.98|433.08|434.98|433.08|434.94|433.04|5
1731705770000|2024-11-15 21:22:50|435.05|433.15|435.1|433.2|435.1|433.2|435.05|433.15|6
1731705780000|2024-11-15 21:23:00|435.11|433.21|435.13|433.23|435.13|433.23|435.11|433.21|3
1731705790000|2024-11-15 21:23:10|435.14|433.24|435.14|433.24|435.14|433.24|435.06|433.16|10
1731705800000|2024-11-15 21:23:20|435.15|433.25|435.21|433.31|435.25|433.35|435.15|433.25|7
1731705810000|2024-11-15 21:23:30|435.2|433.3|434.9|433|435.2|433.3|434.87|432.97|11
1731705820000|2024-11-15 21:23:40|434.91|433.01|434.95|433.05|434.95|433.05|434.89|432.99|8
1731705830000|2024-11-15 21:23:50|434.98|433.08|435.03|433.13|435.03|433.13|434.98|433.08|6
1731705840000|2024-11-15 21:24:00|435.04|433.14|435.01|433.11|435.06|433.16|435|433.1|5
1731705850000|2024-11-15 21:24:10|435.02|433.12|435.01|433.11|435.03|433.13|434.98|433.08|10
1731705860000|2024-11-15 21:24:20|435.02|433.12|435|433.1|435.04|433.14|435|433.1|4
1731705870000|2024-11-15 21:24:30|435.01|433.11|435.06|433.16|435.06|433.16|435.01|433.11|6
1731705880000|2024-11-15 21:24:40|435.07|433.17|435.24|433.34|435.24|433.34|435.07|433.17|9
1731705890000|2024-11-15 21:24:50|435.25|433.35|435.59|433.69|435.59|433.69|435.25|433.35|14
1731705900000|2024-11-15 21:25:00|435.6|433.7|435.88|433.98|435.88|433.98|435.6|433.7|12
1731705910000|2024-11-15 21:25:10|435.89|433.99|435.91|434.01|435.91|434.01|435.89|433.99|5
1731705920000|2024-11-15 21:25:20|435.92|434.02|435.97|434.07|435.97|434.07|435.92|434.02|6
1731705930000|2024-11-15 21:25:30|435.98|434.08|436.02|434.12|436.02|434.12|435.98|434.08|5
1731705940000|2024-11-15 21:25:40|436.03|434.13|436.04|434.14|436.04|434.14|436.03|434.13|2
1731705950000|2024-11-15 21:25:50|436.05|434.15|436.04|434.14|436.08|434.18|436|434.1|6
1731705960000|2024-11-15 21:26:00|435.95|434.05|435.99|434.09|435.99|434.09|435.95|434.05|5
1731705970000|2024-11-15 21:26:10|436|434.1|436.04|434.14|436.05|434.15|436|434.1|7
1731705980000|2024-11-15 21:26:20|436.05|434.15|436.17|434.27|436.17|434.27|436.05|434.15|5
1731705990000|2024-11-15 21:26:30|436.18|434.28|436.19|434.29|436.19|434.29|436.18|434.28|2
1731706000000|2024-11-15 21:26:40|436.2|434.3|436.22|434.32|436.22|434.32|436.2|434.3|3
1731706010000|2024-11-15 21:26:50|436.21|434.31|436.15|434.25|436.21|434.31|436.11|434.21|6
1731706020000|2024-11-15 21:27:00|436.16|434.26|436.11|434.21|436.18|434.28|436.1|434.2|7
1731706030000|2024-11-15 21:27:10|436.12|434.22|436.06|434.16|436.14|434.24|436.05|434.15|6
1731706040000|2024-11-15 21:27:20|436.05|434.15|435.87|433.97|436.05|434.15|435.8|433.9|12
1731706050000|2024-11-15 21:27:30|435.88|433.98|435.9|434|435.9|434|435.88|433.98|3
1731706060000|2024-11-15 21:27:40|435.91|434.01|435.92|434.02|435.93|434.03|435.91|434.01|4
1731706070000|2024-11-15 21:27:50|435.91|434.01|435.87|433.97|435.91|434.01|435.85|433.95|5
1731706080000|2024-11-15 21:28:00|435.88|433.98|435.91|434.01|435.91|434.01|435.88|433.98|4
1731706090000|2024-11-15 21:28:10|435.92|434.02|435.8|433.9|435.92|434.02|435.8|433.9|3
1731706100000|2024-11-15 21:28:20|435.77|433.87|435.67|433.77|435.77|433.87|435.67|433.77|11
1731706110000|2024-11-15 21:28:30|435.68|433.78|435.7|433.8|435.7|433.8|435.68|433.78|3
1731706120000|2024-11-15 21:28:40|435.71|433.81|435.75|433.85|435.75|433.85|435.71|433.81|5
1731706130000|2024-11-15 21:28:50|435.76|433.86|436.1|434.2|436.1|434.2|435.76|433.86|10
1731706140000|2024-11-15 21:29:00|436.11|434.21|436.1|434.2|436.11|434.21|436.1|434.2|2
1731706150000|2024-11-15 21:29:10|436.09|434.19|435.86|433.96|436.09|434.19|435.86|433.96|7
1731706160000|2024-11-15 21:29:20|435.85|433.95|435.82|433.92|435.85|433.95|435.82|433.92|4
1731706170000|2024-11-15 21:29:30|435.81|433.91|435.8|433.9|435.81|433.91|435.79|433.89|4
1731706180000|2024-11-15 21:29:40|435.79|433.89|435.74|433.84|435.8|433.9|435.74|433.84|5
1731706190000|2024-11-15 21:29:50|435.7|433.8|435.74|433.84|435.74|433.84|435.7|433.8|3
1731706200000|2024-11-15 21:30:00|435.69|433.79|435.78|433.88|435.78|433.88|435.69|433.79|7
1731706210000|2024-11-15 21:30:10|435.79|433.89|435.9|434|435.9|434|435.79|433.89|8
1731706220000|2024-11-15 21:30:20|435.91|434.01|435.98|434.08|436|434.1|435.91|434.01|4
1731706230000|2024-11-15 21:30:30|435.84|433.94|435.77|433.87|435.95|434.05|435.77|433.87|17
1731706240000|2024-11-15 21:30:40|435.76|433.86|435.87|433.97|435.87|433.97|435.75|433.85|6
1731706250000|2024-11-15 21:30:50|435.81|433.91|435.77|433.87|435.82|433.92|435.76|433.86|13
1731706260000|2024-11-15 21:31:00|435.78|433.88|435.83|433.93|435.83|433.93|435.73|433.83|17
1731706270000|2024-11-15 21:31:10|435.79|433.89|436.01|434.11|436.01|434.11|435.79|433.89|13
1731706280000|2024-11-15 21:31:20|436.02|434.12|436.02|434.12|436.03|434.13|435.94|434.04|11
1731706290000|2024-11-15 21:31:30|436.03|434.13|436|434.1|436.29|434.39|435.99|434.09|22
1731706300000|2024-11-15 21:31:40|436.01|434.11|436.02|434.12|436.05|434.15|435.93|434.03|17
1731706310000|2024-11-15 21:31:50|435.93|434.03|436.03|434.13|436.06|434.16|435.93|434.03|18
1731706320000|2024-11-15 21:32:00|436.04|434.14|436.06|434.16|436.06|434.16|435.97|434.07|15
1731706330000|2024-11-15 21:32:10|436.05|434.15|435.98|434.08|436.09|434.19|435.92|434.02|21
1731706340000|2024-11-15 21:32:20|436.04|434.14|436.01|434.11|436.05|434.15|435.99|434.09|8
1731706350000|2024-11-15 21:32:30|435.99|434.09|436|434.1|436.03|434.13|435.99|434.09|10
1731706360000|2024-11-15 21:32:40|435.89|433.99|435.87|433.97|435.96|434.06|435.87|433.97|11
1731706370000|2024-11-15 21:32:50|435.88|433.98|435.9|434|435.91|434.01|435.87|433.97|12
1731706380000|2024-11-15 21:33:00|435.91|434.01|435.89|433.99|435.91|434.01|435.87|433.97|7
1731706390000|2024-11-15 21:33:10|435.87|433.97|435.64|433.74|435.89|433.99|435.64|433.74|11
1731706400000|2024-11-15 21:33:20|435.74|433.84|435.63|433.73|435.74|433.84|435.45|433.55|26
1731706410000|2024-11-15 21:33:30|435.57|433.67|435.58|433.68|435.59|433.69|435.53|433.63|13
1731706420000|2024-11-15 21:33:40|435.59|433.69|435.68|433.78|435.7|433.8|435.59|433.69|10
1731706430000|2024-11-15 21:33:50|435.66|433.76|435.59|433.69|435.66|433.76|435.55|433.65|9
1731706440000|2024-11-15 21:34:00|435.6|433.7|435.64|433.74|435.74|433.84|435.6|433.7|16
1731706450000|2024-11-15 21:34:10|435.61|433.71|435.53|433.63|435.61|433.71|435.53|433.63|8
1731706460000|2024-11-15 21:34:20|435.54|433.64|435.69|433.79|435.74|433.84|435.54|433.64|14
1731706470000|2024-11-15 21:34:30|435.7|433.8|435.53|433.63|435.72|433.82|435.46|433.56|13
1731706480000|2024-11-15 21:34:40|435.52|433.62|435.43|433.53|435.52|433.62|435.41|433.51|14
1731706490000|2024-11-15 21:34:50|435.4|433.5|435.43|433.53|435.43|433.53|435.4|433.5|4
1731706500000|2024-11-15 21:35:00|435.44|433.54|435.64|433.74|435.64|433.74|435.44|433.54|12
1731706510000|2024-11-15 21:35:10|435.65|433.75|435.63|433.73|435.71|433.81|435.54|433.64|22
1731706520000|2024-11-15 21:35:20|435.62|433.72|435.44|433.54|435.62|433.72|435.43|433.53|10
1731706530000|2024-11-15 21:35:30|435.45|433.55|435.37|433.47|435.61|433.71|435.37|433.47|19
1731706540000|2024-11-15 21:35:40|435.38|433.48|435.35|433.45|435.51|433.61|435.3|433.4|16
1731706550000|2024-11-15 21:35:50|435.36|433.46|435.34|433.44|435.39|433.49|435.29|433.39|13
1731706560000|2024-11-15 21:36:00|435.35|433.45|435.56|433.66|435.6|433.7|435.35|433.45|17
1731706570000|2024-11-15 21:36:10|435.57|433.67|435.58|433.68|435.59|433.69|435.57|433.67|4
1731706580000|2024-11-15 21:36:20|435.59|433.69|435.66|433.76|435.75|433.85|435.59|433.69|11
1731706590000|2024-11-15 21:36:30|435.67|433.77|435.76|433.86|435.76|433.86|435.66|433.76|12
1731706600000|2024-11-15 21:36:40|435.72|433.82|435.72|433.82|435.72|433.82|435.72|433.82|1
1731706610000|2024-11-15 21:36:50|435.74|433.84|435.97|434.07|436.11|434.21|435.74|433.84|19
1731706620000|2024-11-15 21:37:00|435.96|434.06|435.98|434.08|436.02|434.12|435.94|434.04|12
1731706630000|2024-11-15 21:37:10|435.94|434.04|435.86|433.96|435.94|434.04|435.86|433.96|8
1731706640000|2024-11-15 21:37:20|435.87|433.97|435.98|434.08|435.98|434.08|435.76|433.86|16
1731706650000|2024-11-15 21:37:30|435.94|434.04|436|434.1|436|434.1|435.93|434.03|9
1731744000000|2024-11-16 08:00:00|435.71|433.81|435.76|433.86|435.77|433.87|435.7|433.8|8
1731744010000|2024-11-16 08:00:10|435.77|433.87|435.85|433.95|435.92|434.02|435.77|433.87|13
1731744020000|2024-11-16 08:00:20|435.75|433.85|435.91|434.01|435.97|434.07|435.75|433.85|23
1731744030000|2024-11-16 08:00:30|435.9|434|435.84|433.94|435.96|434.06|435.75|433.85|20
1731744040000|2024-11-16 08:00:40|435.85|433.95|435.96|434.06|435.97|434.07|435.83|433.93|11
1731744050000|2024-11-16 08:00:50|435.97|434.07|436.04|434.14|436.04|434.14|435.97|434.07|11
1731744060000|2024-11-16 08:01:00|436.05|434.15|436.12|434.22|436.15|434.25|436.02|434.12|15
1731744070000|2024-11-16 08:01:10|436.11|434.21|436.02|434.12|436.11|434.21|435.73|433.83|21
1731744080000|2024-11-16 08:01:20|436.03|434.13|436.23|434.33|436.23|434.33|436.01|434.11|19
1731744090000|2024-11-16 08:01:30|436.24|434.34|436.47|434.57|436.54|434.64|436.24|434.34|15
1731744100000|2024-11-16 08:01:40|436.48|434.58|436.75|434.85|436.87|434.97|436.48|434.58|25
1731744110000|2024-11-16 08:01:50|436.76|434.86|436.85|434.95|436.93|435.03|436.76|434.86|12
1731744120000|2024-11-16 08:02:00|436.95|435.05|436.85|434.95|436.96|435.06|436.85|434.95|21
1731744130000|2024-11-16 08:02:10|437.01|435.11|436.95|435.05|437.03|435.13|436.95|435.05|12
1731744140000|2024-11-16 08:02:20|436.94|435.04|437.01|435.11|437.04|435.14|436.94|435.04|8
1731744150000|2024-11-16 08:02:30|437|435.1|437.18|435.28|437.27|435.37|437|435.1|14
1731744160000|2024-11-16 08:02:40|437.19|435.29|437.21|435.31|437.27|435.37|437.19|435.29|16
1731744170000|2024-11-16 08:02:50|437.22|435.32|437.08|435.18|437.25|435.35|437.08|435.18|7
1731744180000|2024-11-16 08:03:00|437.07|435.17|437.05|435.15|437.09|435.19|437.04|435.14|9
1731744190000|2024-11-16 08:03:10|437.04|435.14|437.05|435.15|437.05|435.15|437.04|435.14|4
1731744200000|2024-11-16 08:03:20|437.04|435.14|437.04|435.14|437.05|435.15|437.04|435.14|3
1731744210000|2024-11-16 08:03:30|437.03|435.13|437.04|435.14|437.05|435.15|437.03|435.13|3
1731744220000|2024-11-16 08:03:40|437.03|435.13|437.02|435.12|437.03|435.13|437.02|435.12|2
1731744230000|2024-11-16 08:03:50|437.13|435.23|437.12|435.22|437.13|435.23|437.12|435.22|4
1731744240000|2024-11-16 08:04:00|437.11|435.21|437.11|435.21|437.12|435.22|436.96|435.06|17
1731744250000|2024-11-16 08:04:10|437.05|435.15|437.12|435.22|437.12|435.22|436.91|435.01|17
1731744260000|2024-11-16 08:04:20|436.98|435.08|437.18|435.28|437.18|435.28|436.97|435.07|18
1731744270000|2024-11-16 08:04:30|437.19|435.29|437.17|435.27|437.19|435.29|437.05|435.15|5
1731744280000|2024-11-16 08:04:40|437.02|435.12|437.01|435.11|437.02|435.12|437|435.1|4
1731744290000|2024-11-16 08:04:50|437.02|435.12|437.01|435.11|437.02|435.12|437.01|435.11|4
1731744300000|2024-11-16 08:05:00|437.02|435.12|437.06|435.16|437.06|435.16|437.02|435.12|4
1731744310000|2024-11-16 08:05:10|437.05|435.15|437.05|435.15|437.07|435.17|437.05|435.15|5
1731744320000|2024-11-16 08:05:20|437.21|435.31|437.18|435.28|437.21|435.31|437.07|435.17|4
1731744330000|2024-11-16 08:05:30|437.19|435.29|437.08|435.18|437.19|435.29|437.08|435.18|6
1731744340000|2024-11-16 08:05:40|437.07|435.17|437.04|435.14|437.07|435.17|437.03|435.13|5
1731744350000|2024-11-16 08:05:50|437.03|435.13|436.98|435.08|437.03|435.13|436.98|435.08|4
1731744360000|2024-11-16 08:06:00|436.97|435.07|436.98|435.08|437.02|435.12|436.97|435.07|7
1731744370000|2024-11-16 08:06:10|436.97|435.07|436.77|434.87|436.97|435.07|436.71|434.81|16
1731744380000|2024-11-16 08:06:20|436.76|434.86|436.44|434.54|436.76|434.86|436.43|434.53|11
1731744390000|2024-11-16 08:06:30|436.46|434.56|436.52|434.62|436.52|434.62|436.46|434.56|7
1731744400000|2024-11-16 08:06:40|436.53|434.63|436.38|434.48|436.53|434.63|436.37|434.47|7
1731744410000|2024-11-16 08:06:50|436.37|434.47|436.38|434.48|436.38|434.48|436.36|434.46|8
1731744420000|2024-11-16 08:07:00|436.37|434.47|436.29|434.39|436.37|434.47|436.27|434.37|14
1731744430000|2024-11-16 08:07:10|436.44|434.54|436.45|434.55|436.49|434.59|436.44|434.54|10
1731744440000|2024-11-16 08:07:20|436.37|434.47|436.44|434.54|436.45|434.55|436.37|434.47|10
1731744450000|2024-11-16 08:07:30|436.43|434.53|436.42|434.52|436.43|434.53|436.42|434.52|2
1731744460000|2024-11-16 08:07:40|436.43|434.53|436.41|434.51|436.43|434.53|436.41|434.51|5
1731744470000|2024-11-16 08:07:50|436.4|434.5|436.39|434.49|436.4|434.5|436.39|434.49|2
1731744480000|2024-11-16 08:08:00|436.38|434.48|436.11|434.21|436.42|434.52|436.1|434.2|16
1731744490000|2024-11-16 08:08:10|436.1|434.2|436.12|434.22|436.13|434.23|436.1|434.2|7
1731744500000|2024-11-16 08:08:20|436.13|434.23|436.18|434.28|436.21|434.31|436.13|434.23|10
1731744510000|2024-11-16 08:08:30|436.17|434.27|436.18|434.28|436.18|434.28|436.17|434.27|4
1731744520000|2024-11-16 08:08:40|436.19|434.29|436.21|434.31|436.21|434.31|436.19|434.29|3
1731744530000|2024-11-16 08:08:50|436.2|434.3|436.17|434.27|436.2|434.3|436.17|434.27|4
1731744540000|2024-11-16 08:09:00|436.18|434.28|436.25|434.35|436.33|434.43|436.18|434.28|9
1731744560000|2024-11-16 08:09:20|436.26|434.36|436.2|434.3|436.26|434.36|436.19|434.29|5
1731744570000|2024-11-16 08:09:30|436.19|434.29|436.15|434.25|436.19|434.29|436.14|434.24|4
1731744580000|2024-11-16 08:09:40|436.14|434.24|436.17|434.27|436.18|434.28|436.14|434.24|7
1731744590000|2024-11-16 08:09:50|436.18|434.28|436.18|434.28|436.21|434.31|436.16|434.26|9
1731744600000|2024-11-16 08:10:00|436.16|434.26|436.12|434.22|436.16|434.26|436.12|434.22|4
1731744610000|2024-11-16 08:10:10|436.1|434.2|435.86|433.96|436.1|434.2|435.82|433.92|9
1731744620000|2024-11-16 08:10:20|435.87|433.97|435.78|433.88|435.89|433.99|435.78|433.88|8
1731744630000|2024-11-16 08:10:30|435.77|433.87|435.76|433.86|435.77|433.87|435.74|433.84|4
1731744640000|2024-11-16 08:10:40|435.77|433.87|435.64|433.74|435.77|433.87|435.64|433.74|9
1731744650000|2024-11-16 08:10:50|435.63|433.73|435.52|433.62|435.63|433.73|435.5|433.6|4
1731744660000|2024-11-16 08:11:00|435.53|433.63|435.57|433.67|435.57|433.67|435.53|433.63|5
1731744670000|2024-11-16 08:11:10|435.58|433.68|435.8|433.9|435.83|433.93|435.58|433.68|12
1731744680000|2024-11-16 08:11:20|435.81|433.91|435.87|433.97|435.88|433.98|435.81|433.91|7
1731744690000|2024-11-16 08:11:30|435.86|433.96|435.77|433.87|435.86|433.96|435.74|433.84|5
1731744700000|2024-11-16 08:11:40|435.75|433.85|435.54|433.64|435.75|433.85|435.54|433.64|11
1731744710000|2024-11-16 08:11:50|435.55|433.65|435.58|433.68|435.58|433.68|435.55|433.65|7
1731744720000|2024-11-16 08:12:00|435.55|433.65|435.53|433.63|435.56|433.66|435.51|433.61|5
1731744730000|2024-11-16 08:12:10|435.52|433.62|435.29|433.39|435.52|433.62|435.29|433.39|9
1731744740000|2024-11-16 08:12:20|435.28|433.38|435.29|433.39|435.29|433.39|435.28|433.38|2
1731744750000|2024-11-16 08:12:30|435.27|433.37|435.27|433.37|435.28|433.38|435.27|433.37|3
1731744760000|2024-11-16 08:12:40|435.26|433.36|435.07|433.17|435.26|433.36|435.07|433.17|7
1731744770000|2024-11-16 08:12:50|435.08|433.18|435.1|433.2|435.1|433.2|435.08|433.18|3
1731744780000|2024-11-16 08:13:00|435.11|433.21|435.09|433.19|435.12|433.22|435.09|433.19|6
1731744790000|2024-11-16 08:13:10|435.1|433.2|435.12|433.22|435.12|433.22|435.1|433.2|3
1731744800000|2024-11-16 08:13:20|435.13|433.23|435.13|433.23|435.13|433.23|435.13|433.23|1
1731744810000|2024-11-16 08:13:30|435.1|433.2|435.03|433.13|435.1|433.2|435.03|433.13|6
1731744820000|2024-11-16 08:13:40|435.02|433.12|435.03|433.13|435.03|433.13|435.02|433.12|2
1731744830000|2024-11-16 08:13:50|435.04|433.14|435.11|433.21|435.11|433.21|435.04|433.14|2
1731744840000|2024-11-16 08:14:00|435.12|433.22|434.79|432.89|435.12|433.22|434.79|432.89|12
1731744850000|2024-11-16 08:14:10|434.74|432.84|434.46|432.56|434.74|432.84|434.43|432.53|10
1731744860000|2024-11-16 08:14:20|434.47|432.57|434.42|432.52|434.47|432.57|434.42|432.52|5
1731744870000|2024-11-16 08:14:30|434.4|432.5|434.35|432.45|434.4|432.5|434.35|432.45|4
1731744880000|2024-11-16 08:14:40|434.34|432.44|434.32|432.42|434.34|432.44|434.32|432.42|3
1731744890000|2024-11-16 08:14:50|434.33|432.43|434.4|432.5|434.4|432.5|434.33|432.43|5
1731744900000|2024-11-16 08:15:00|434.54|432.64|434.56|432.66|434.57|432.67|434.54|432.64|9
1731744910000|2024-11-16 08:15:10|434.5|432.6|434.45|432.55|434.51|432.61|434.45|432.55|6
1731744920000|2024-11-16 08:15:20|434.43|432.53|434.35|432.45|434.43|432.53|434.35|432.45|5
1731744930000|2024-11-16 08:15:30|434.36|432.46|434.34|432.44|434.36|432.46|434.33|432.43|6
1731744940000|2024-11-16 08:15:40|434.35|432.45|434.37|432.47|434.37|432.47|434.33|432.43|5
1731744950000|2024-11-16 08:15:50|434.38|432.48|434.73|432.83|434.73|432.83|434.38|432.48|10
1731744960000|2024-11-16 08:16:00|434.74|432.84|434.92|433.02|434.96|433.06|434.74|432.84|12
1731744970000|2024-11-16 08:16:10|434.93|433.03|435|433.1|435|433.1|434.93|433.03|7
1731744980000|2024-11-16 08:16:20|435.02|433.12|435.28|433.38|435.34|433.44|435.02|433.12|15
1731744990000|2024-11-16 08:16:30|435.29|433.39|435.47|433.57|435.47|433.57|435.29|433.39|9
1731745000000|2024-11-16 08:16:40|435.43|433.53|435.33|433.43|435.43|433.53|435.33|433.43|8
1731745010000|2024-11-16 08:16:50|435.2|433.3|435.19|433.29|435.21|433.31|435.18|433.28|10
1731745020000|2024-11-16 08:17:00|435.2|433.3|435.18|433.28|435.2|433.3|435.17|433.27|4
1731745030000|2024-11-16 08:17:10|435.19|433.29|435.21|433.31|435.25|433.35|435.17|433.27|12
1731745040000|2024-11-16 08:17:20|435.22|433.32|435.31|433.41|435.34|433.44|435.22|433.32|13
1731745050000|2024-11-16 08:17:30|435.32|433.42|435.58|433.68|435.6|433.7|435.32|433.42|7
1731745060000|2024-11-16 08:17:40|435.59|433.69|435.61|433.71|435.61|433.71|435.58|433.68|7
1731745070000|2024-11-16 08:17:50|435.6|433.7|435.63|433.73|435.63|433.73|435.6|433.7|4
1731745080000|2024-11-16 08:18:00|435.64|433.74|435.65|433.75|435.65|433.75|435.64|433.74|2
1731745090000|2024-11-16 08:18:10|435.66|433.76|435.62|433.72|435.81|433.91|435.61|433.71|18
1731745100000|2024-11-16 08:18:20|435.61|433.71|435.64|433.74|435.64|433.74|435.61|433.71|4
1731745110000|2024-11-16 08:18:30|435.65|433.75|435.76|433.86|435.76|433.86|435.65|433.75|6
1731745120000|2024-11-16 08:18:40|435.75|433.85|435.64|433.74|435.75|433.85|435.64|433.74|6
1731745130000|2024-11-16 08:18:50|435.65|433.75|435.59|433.69|435.66|433.76|435.59|433.69|6
1731745140000|2024-11-16 08:19:00|435.6|433.7|435.55|433.65|435.6|433.7|435.55|433.65|6
1731745150000|2024-11-16 08:19:10|435.54|433.64|435.4|433.5|435.54|433.64|435.3|433.4|15
1731745160000|2024-11-16 08:19:20|435.41|433.51|435.4|433.5|435.42|433.52|435.4|433.5|5
1731745170000|2024-11-16 08:19:30|435.39|433.49|435.39|433.49|435.39|433.49|435.39|433.49|1
1731745180000|2024-11-16 08:19:40|435.4|433.5|435.39|433.49|435.41|433.51|435.39|433.49|3
1731745190000|2024-11-16 08:19:50|435.4|433.5|435.38|433.48|435.4|433.5|435.38|433.48|2
1731745200000|2024-11-16 08:20:00|435.37|433.47|435.38|433.48|435.38|433.48|435.37|433.47|2
1731745210000|2024-11-16 08:20:10|435.37|433.47|435.36|433.46|435.37|433.47|435.35|433.45|3
1731745230000|2024-11-16 08:20:30|435.35|433.45|435.16|433.26|435.35|433.45|435.15|433.25|6
1731745240000|2024-11-16 08:20:40|435.15|433.25|435.11|433.21|435.15|433.25|435.09|433.19|9
1731745250000|2024-11-16 08:20:50|435.09|433.19|435.09|433.19|435.1|433.2|435.08|433.18|4
1731745270000|2024-11-16 08:21:10|435.14|433.24|435.13|433.23|435.14|433.24|435.13|433.23|2
1731745280000|2024-11-16 08:21:20|435.12|433.22|435.14|433.24|435.14|433.24|435.12|433.22|3
1731745290000|2024-11-16 08:21:30|435.15|433.25|435.27|433.37|435.27|433.37|435.15|433.25|4
1731745300000|2024-11-16 08:21:40|435.28|433.38|435.4|433.5|435.4|433.5|435.28|433.38|13
1731745310000|2024-11-16 08:21:50|435.41|433.51|435.45|433.55|435.49|433.59|435.41|433.51|12
1731745320000|2024-11-16 08:22:00|435.44|433.54|435.44|433.54|435.44|433.54|435.44|433.54|1
1731745340000|2024-11-16 08:22:20|435.45|433.55|435.51|433.61|435.51|433.61|435.45|433.55|2
1731745350000|2024-11-16 08:22:30|435.5|433.6|435.49|433.59|435.5|433.6|435.49|433.59|2
1731745360000|2024-11-16 08:22:40|435.48|433.58|435.48|433.58|435.48|433.58|435.48|433.58|1
1731745370000|2024-11-16 08:22:50|435.5|433.6|435.45|433.55|435.5|433.6|435.44|433.54|8
1731745380000|2024-11-16 08:23:00|435.49|433.59|435.49|433.59|435.5|433.6|435.47|433.57|6
1731745390000|2024-11-16 08:23:10|435.58|433.68|435.72|433.82|435.8|433.9|435.57|433.67|19
1731745400000|2024-11-16 08:23:20|435.64|433.74|435.71|433.81|435.71|433.81|435.63|433.73|16
1731745410000|2024-11-16 08:23:30|435.72|433.82|436.11|434.21|436.12|434.22|435.72|433.82|14
1731745420000|2024-11-16 08:23:40|436.07|434.17|435.89|433.99|436.09|434.19|435.89|433.99|10
1731745430000|2024-11-16 08:23:50|435.9|434|435.84|433.94|435.92|434.02|435.81|433.91|14
1731745440000|2024-11-16 08:24:00|435.85|433.95|435.86|433.96|435.9|434|435.83|433.93|9
1731745450000|2024-11-16 08:24:10|435.87|433.97|435.87|433.97|435.87|433.97|435.86|433.96|3
1731745460000|2024-11-16 08:24:20|435.86|433.96|435.84|433.94|435.86|433.96|435.84|433.94|5
1731745470000|2024-11-16 08:24:30|435.83|433.93|435.65|433.75|435.83|433.93|435.64|433.74|9
1731745480000|2024-11-16 08:24:40|435.64|433.74|435.63|433.73|435.64|433.74|435.63|433.73|2
1731745490000|2024-11-16 08:24:50|435.61|433.71|435.34|433.44|435.61|433.71|435.34|433.44|11
1731745500000|2024-11-16 08:25:00|435.33|433.43|435.36|433.46|435.38|433.48|435.31|433.41|5
1731745510000|2024-11-16 08:25:10|435.35|433.45|435.32|433.42|435.39|433.49|435.32|433.42|8
1731745520000|2024-11-16 08:25:20|435.31|433.41|435.37|433.47|435.38|433.48|435.29|433.39|7
1731745530000|2024-11-16 08:25:30|435.36|433.46|435.4|433.5|435.43|433.53|435.34|433.44|9
1731745540000|2024-11-16 08:25:40|435.36|433.46|435.39|433.49|435.39|433.49|435.35|433.45|5
1731745550000|2024-11-16 08:25:50|435.35|433.45|435.34|433.44|435.36|433.46|435.32|433.42|8
1731745560000|2024-11-16 08:26:00|435.41|433.51|435.33|433.43|435.41|433.51|435.31|433.41|15
1731745570000|2024-11-16 08:26:10|435.32|433.42|435.31|433.41|435.32|433.42|435.3|433.4|5
1731745580000|2024-11-16 08:26:20|435.32|433.42|435.32|433.42|435.32|433.42|435.32|433.42|1
1731745590000|2024-11-16 08:26:30|435.3|433.4|435.3|433.4|435.31|433.41|435.3|433.4|5
1731745600000|2024-11-16 08:26:40|435.29|433.39|435.31|433.41|435.32|433.42|435.29|433.39|6
1731745610000|2024-11-16 08:26:50|435.3|433.4|435.3|433.4|435.3|433.4|435.3|433.4|1
1731745620000|2024-11-16 08:27:00|435.29|433.39|435.24|433.34|435.29|433.39|435.24|433.34|5
1731745630000|2024-11-16 08:27:10|435.23|433.33|435.27|433.37|435.35|433.45|435.23|433.33|8
1731745640000|2024-11-16 08:27:20|435.26|433.36|435.23|433.33|435.26|433.36|435.23|433.33|3
1731745650000|2024-11-16 08:27:30|435.24|433.34|435.12|433.22|435.24|433.34|435.1|433.2|12
1731745660000|2024-11-16 08:27:40|435.13|433.23|435.1|433.2|435.18|433.28|435.1|433.2|11
1731745670000|2024-11-16 08:27:50|435.12|433.22|435.07|433.17|435.14|433.24|435.07|433.17|7
1731745680000|2024-11-16 08:28:00|435.06|433.16|435.04|433.14|435.06|433.16|435.03|433.13|6
1731745690000|2024-11-16 08:28:10|435.02|433.12|435.01|433.11|435.02|433.12|435.01|433.11|2
1731745700000|2024-11-16 08:28:20|435.02|433.12|435.01|433.11|435.02|433.12|435.01|433.11|2
1731745710000|2024-11-16 08:28:30|435.09|433.19|435.08|433.18|435.1|433.2|435.08|433.18|5
1731745720000|2024-11-16 08:28:40|435.09|433.19|435.14|433.24|435.14|433.24|435.09|433.19|5
1731745730000|2024-11-16 08:28:50|435.16|433.26|435.23|433.33|435.32|433.42|435.16|433.26|20
1731745740000|2024-11-16 08:29:00|435.2|433.3|435.29|433.39|435.29|433.39|435.16|433.26|15
1731745750000|2024-11-16 08:29:10|435.22|433.32|435.26|433.36|435.29|433.39|435.19|433.29|13
1731745760000|2024-11-16 08:29:20|435.27|433.37|435.17|433.27|435.32|433.42|435.16|433.26|16
1731745770000|2024-11-16 08:29:30|435.15|433.25|435.19|433.29|435.21|433.31|435.14|433.24|13
1731745780000|2024-11-16 08:29:40|435.2|433.3|435.31|433.41|435.31|433.41|435.15|433.25|15
1731745790000|2024-11-16 08:29:50|435.26|433.36|435.25|433.35|435.28|433.38|435.19|433.29|9
1731745800000|2024-11-16 08:30:00|435.2|433.3|435.36|433.46|435.36|433.46|435.2|433.3|13
1731745810000|2024-11-16 08:30:10|435.37|433.47|435.42|433.52|435.42|433.52|435.24|433.34|20
1731745820000|2024-11-16 08:30:20|435.43|433.53|436.03|434.13|436.03|434.13|435.43|433.53|20
1731745830000|2024-11-16 08:30:30|436.05|434.15|436.07|434.17|436.07|434.17|435.87|433.97|21
1731745840000|2024-11-16 08:30:40|436.16|434.26|436.15|434.25|436.19|434.29|436.04|434.14|21
1731745850000|2024-11-16 08:30:50|436.17|434.27|436.13|434.23|436.24|434.34|436.13|434.23|8
1731745860000|2024-11-16 08:31:00|436.14|434.24|436.12|434.22|436.14|434.24|436.12|434.22|4
1731745870000|2024-11-16 08:31:10|436.13|434.23|436.1|434.2|436.13|434.23|436.1|434.2|3
1731745880000|2024-11-16 08:31:20|436.09|434.19|436.09|434.19|436.09|434.19|436.09|434.19|1
1731745890000|2024-11-16 08:31:30|435.82|433.92|435.85|433.95|435.85|433.95|435.8|433.9|6
1731745900000|2024-11-16 08:31:40|435.87|433.97|435.89|433.99|435.89|433.99|435.87|433.97|3
1731745910000|2024-11-16 08:31:50|435.91|434.01|435.92|434.02|435.92|434.02|435.91|434.01|2
1731745930000|2024-11-16 08:32:10|435.93|434.03|435.92|434.02|435.93|434.03|435.91|434.01|3
1731745940000|2024-11-16 08:32:20|435.93|434.03|435.95|434.05|435.95|434.05|435.93|434.03|3
1731745950000|2024-11-16 08:32:30|435.96|434.06|436|434.1|436|434.1|435.96|434.06|5
1731745960000|2024-11-16 08:32:40|436.01|434.11|436.02|434.12|436.02|434.12|436.01|434.11|2
1731745980000|2024-11-16 08:33:00|436.01|434.11|436.01|434.11|436.01|434.11|436.01|434.11|1
1731745990000|2024-11-16 08:33:10|436|434.1|435.81|433.91|436|434.1|435.8|433.9|6
1731746000000|2024-11-16 08:33:20|435.8|433.9|435.83|433.93|435.83|433.93|435.8|433.9|4
1731746010000|2024-11-16 08:33:30|435.84|433.94|435.87|433.97|435.87|433.97|435.84|433.94|4
1731746020000|2024-11-16 08:33:40|435.88|433.98|435.92|434.02|435.92|434.02|435.88|433.98|5
1731746030000|2024-11-16 08:33:50|435.93|434.03|435.95|434.05|435.95|434.05|435.92|434.02|5
1731746050000|2024-11-16 08:34:10|435.81|433.91|436.13|434.23|436.13|434.23|435.81|433.91|18
1731746060000|2024-11-16 08:34:20|436.14|434.24|436.21|434.31|436.21|434.31|436.14|434.24|8
1731746070000|2024-11-16 08:34:30|436.22|434.32|436.23|434.33|436.23|434.33|436.22|434.32|2
1731746080000|2024-11-16 08:34:40|436.24|434.34|436.26|434.36|436.26|434.36|436.24|434.34|3
1731746090000|2024-11-16 08:34:50|436.27|434.37|436.26|434.36|436.27|434.37|436.26|434.36|4
1731746100000|2024-11-16 08:35:00|436.27|434.37|436.49|434.59|436.49|434.59|436.27|434.37|6
1731746110000|2024-11-16 08:35:10|436.48|434.58|436.39|434.49|436.48|434.58|436.37|434.47|4
1731746120000|2024-11-16 08:35:20|436.38|434.48|436.41|434.51|436.41|434.51|436.38|434.48|6
1731746130000|2024-11-16 08:35:30|436.4|434.5|436.4|434.5|436.4|434.5|436.4|434.5|1
1731746140000|2024-11-16 08:35:40|436.39|434.49|436.3|434.4|436.39|434.49|436.3|434.4|4
1731746150000|2024-11-16 08:35:50|436.29|434.39|436.03|434.13|436.29|434.39|436.03|434.13|9
1731746160000|2024-11-16 08:36:00|436.04|434.14|436|434.1|436.06|434.16|436|434.1|4
1731746170000|2024-11-16 08:36:10|435.99|434.09|436.03|434.13|436.03|434.13|435.99|434.09|8
1731746180000|2024-11-16 08:36:20|436.04|434.14|436.04|434.14|436.05|434.15|436.03|434.13|4
1731746190000|2024-11-16 08:36:30|436.05|434.15|436.05|434.15|436.05|434.15|436.05|434.15|1
1731746200000|2024-11-16 08:36:40|436.04|434.14|435.79|433.89|436.04|434.14|435.79|433.89|13
1731746210000|2024-11-16 08:36:50|435.76|433.86|435.48|433.58|435.76|433.86|435.48|433.58|14
1731746220000|2024-11-16 08:37:00|435.23|433.33|435.5|433.6|435.5|433.6|435.23|433.33|5
1731746230000|2024-11-16 08:37:10|435.47|433.57|435.46|433.56|435.5|433.6|435.46|433.56|6
1731746240000|2024-11-16 08:37:20|435.49|433.59|435.65|433.75|435.67|433.77|435.48|433.58|10
1731746250000|2024-11-16 08:37:30|435.66|433.76|435.8|433.9|435.8|433.9|435.66|433.76|9
1731746260000|2024-11-16 08:37:40|436.02|434.12|436.12|434.22|436.12|434.22|436.02|434.12|8
1731746270000|2024-11-16 08:37:50|436.11|434.21|436.1|434.2|436.12|434.22|436.1|434.2|4
1731746280000|2024-11-16 08:38:00|436.11|434.21|436.13|434.23|436.13|434.23|436.11|434.21|3
1731746290000|2024-11-16 08:38:10|436.14|434.24|436.16|434.26|436.16|434.26|436.14|434.24|3
1731746300000|2024-11-16 08:38:20|436.04|434.14|436.07|434.17|436.07|434.17|436.04|434.14|4
1731746310000|2024-11-16 08:38:30|436.08|434.18|436.1|434.2|436.1|434.2|436.08|434.18|3
1731746320000|2024-11-16 08:38:40|436.11|434.21|436.12|434.22|436.12|434.22|436.11|434.21|2
1731746330000|2024-11-16 08:38:50|436.13|434.23|436.15|434.25|436.15|434.25|436.13|434.23|3
1731746340000|2024-11-16 08:39:00|436.16|434.26|436.09|434.19|436.19|434.29|436.07|434.17|11
1731746350000|2024-11-16 08:39:10|436.1|434.2|436.1|434.2|436.1|434.2|436.09|434.19|3
1731746360000|2024-11-16 08:39:20|436.22|434.32|436.22|434.32|436.22|434.32|436.21|434.31|3
1731746370000|2024-11-16 08:39:30|436.23|434.33|436.29|434.39|436.29|434.39|436.23|434.33|7
1731746380000|2024-11-16 08:39:40|436.3|434.4|436.76|434.86|436.76|434.86|436.3|434.4|13
1731746390000|2024-11-16 08:39:50|436.77|434.87|436.83|434.93|436.85|434.95|436.77|434.87|9
1731746400000|2024-11-16 08:40:00|436.84|434.94|436.83|434.93|436.87|434.97|436.83|434.93|10
1731746410000|2024-11-16 08:40:10|436.84|434.94|436.85|434.95|436.85|434.95|436.84|434.94|2
1731746420000|2024-11-16 08:40:20|436.84|434.94|436.84|434.94|436.84|434.94|436.84|434.94|1
1731746430000|2024-11-16 08:40:30|436.86|434.96|436.88|434.98|436.89|434.99|436.86|434.96|9
1731746440000|2024-11-16 08:40:40|436.84|434.94|436.83|434.93|436.85|434.95|436.83|434.93|4
1731746460000|2024-11-16 08:41:00|436.71|434.81|436.48|434.58|436.78|434.88|436.47|434.57|11
1731746470000|2024-11-16 08:41:10|436.47|434.57|436.42|434.52|436.47|434.57|436.42|434.52|7
1731746480000|2024-11-16 08:41:20|436.41|434.51|436.39|434.49|436.41|434.51|436.38|434.48|4
1731746490000|2024-11-16 08:41:30|436.38|434.48|436.38|434.48|436.38|434.48|436.37|434.47|3
1731746500000|2024-11-16 08:41:40|436.37|434.47|436.36|434.46|436.37|434.47|436.36|434.46|2
1731746510000|2024-11-16 08:41:50|436.35|434.45|436.21|434.31|436.35|434.45|436.08|434.18|6
1731746530000|2024-11-16 08:42:10|436.2|434.3|436.19|434.29|436.22|434.32|436.19|434.29|5
1731746540000|2024-11-16 08:42:20|436.2|434.3|436.2|434.3|436.2|434.3|436.19|434.29|3
1731746550000|2024-11-16 08:42:30|436.21|434.31|436.4|434.5|436.42|434.52|436.21|434.31|8
1731746560000|2024-11-16 08:42:40|436.39|434.49|436.27|434.37|436.4|434.5|436.27|434.37|8
1731746570000|2024-11-16 08:42:50|436.28|434.38|436.33|434.43|436.33|434.43|436.28|434.38|6
1731746580000|2024-11-16 08:43:00|436.28|434.38|436.28|434.38|436.28|434.38|436.28|434.38|1
1731746590000|2024-11-16 08:43:10|436.27|434.37|436.28|434.38|436.29|434.39|436.27|434.37|4
1731746610000|2024-11-16 08:43:30|436.26|434.36|435.93|434.03|436.26|434.36|435.93|434.03|10
1731746620000|2024-11-16 08:43:40|435.94|434.04|435.93|434.03|435.94|434.04|435.92|434.02|5
1731746630000|2024-11-16 08:43:50|435.92|434.02|435.93|434.03|435.93|434.03|435.92|434.02|2
1731746640000|2024-11-16 08:44:00|435.9|434|435.9|434|435.9|434|435.9|434|1
1731746650000|2024-11-16 08:44:10|435.89|433.99|435.88|433.98|435.9|434|435.88|433.98|3
1731746660000|2024-11-16 08:44:20|435.87|433.97|435.87|433.97|435.88|433.98|435.87|433.97|3
1731746680000|2024-11-16 08:44:40|435.86|433.96|435.85|433.95|435.86|433.96|435.85|433.95|4
1731746690000|2024-11-16 08:44:50|435.93|434.03|435.95|434.05|435.95|434.05|435.93|434.03|3
1731746700000|2024-11-16 08:45:00|435.96|434.06|435.93|434.03|435.97|434.07|435.93|434.03|3
1731746710000|2024-11-16 08:45:10|435.92|434.02|435.86|433.96|435.93|434.03|435.86|433.96|11
1731746720000|2024-11-16 08:45:20|435.85|433.95|435.79|433.89|435.85|433.95|435.79|433.89|6
1731746730000|2024-11-16 08:45:30|435.78|433.88|435.54|433.64|435.78|433.88|435.54|433.64|5
1731746740000|2024-11-16 08:45:40|435.55|433.65|435.55|433.65|435.55|433.65|435.54|433.64|3
1731746750000|2024-11-16 08:45:50|435.56|433.66|435.61|433.71|435.61|433.71|435.56|433.66|6
1731746760000|2024-11-16 08:46:00|435.62|433.72|436.16|434.26|436.16|434.26|435.62|433.72|23
1731746770000|2024-11-16 08:46:10|436.14|434.24|436.24|434.34|436.24|434.34|436.14|434.24|11
1731746780000|2024-11-16 08:46:20|436.23|434.33|436.61|434.71|436.61|434.71|436.23|434.33|10
1731746790000|2024-11-16 08:46:30|436.62|434.72|436.74|434.84|436.74|434.84|436.62|434.72|11
1731746800000|2024-11-16 08:46:40|436.75|434.85|437.43|435.53|437.43|435.53|436.75|434.85|21
1731746810000|2024-11-16 08:46:50|437.41|435.51|437.42|435.52|437.43|435.53|437.4|435.5|9
1731746820000|2024-11-16 08:47:00|437.41|435.51|437.07|435.17|437.41|435.51|437.07|435.17|12
1731746830000|2024-11-16 08:47:10|437.03|435.13|437.03|435.13|437.03|435.13|437.01|435.11|5
1731746840000|2024-11-16 08:47:20|437.04|435.14|436.82|434.92|437.04|435.14|436.82|434.92|8
1731746850000|2024-11-16 08:47:30|436.84|434.94|436.86|434.96|436.86|434.96|436.83|434.93|8
1731746860000|2024-11-16 08:47:40|436.83|434.93|436.76|434.86|436.83|434.93|436.72|434.82|10
1731746870000|2024-11-16 08:47:50|436.75|434.85|436.48|434.58|436.76|434.86|436.48|434.58|10
1731746880000|2024-11-16 08:48:00|436.47|434.57|436.55|434.65|436.55|434.65|436.47|434.57|9
1731746890000|2024-11-16 08:48:10|436.52|434.62|436.53|434.63|436.53|434.63|436.52|434.62|2
1731746900000|2024-11-16 08:48:20|436.54|434.64|436.56|434.66|436.56|434.66|436.54|434.64|3
1731746910000|2024-11-16 08:48:30|436.67|434.77|436.7|434.8|436.7|434.8|436.67|434.77|4
1731746920000|2024-11-16 08:48:40|436.71|434.81|436.67|434.77|436.71|434.81|436.6|434.7|8
1731746930000|2024-11-16 08:48:50|436.68|434.78|436.67|434.77|436.68|434.78|436.67|434.77|4
1731746940000|2024-11-16 08:49:00|436.69|434.79|436.68|434.78|436.69|434.79|436.67|434.77|5
1731746950000|2024-11-16 08:49:10|436.69|434.79|436.72|434.82|436.72|434.82|436.69|434.79|4
1731746960000|2024-11-16 08:49:20|436.73|434.83|437.02|435.12|437.02|435.12|436.73|434.83|10
1731746970000|2024-11-16 08:49:30|437.03|435.13|437.06|435.16|437.06|435.16|437.03|435.13|4
1731746980000|2024-11-16 08:49:40|437.07|435.17|437.1|435.2|437.1|435.2|437.07|435.17|4
1731746990000|2024-11-16 08:49:50|437.11|435.21|437.14|435.24|437.14|435.24|437.11|435.21|6
1731747000000|2024-11-16 08:50:00|437.29|435.39|436.95|435.05|437.29|435.39|436.88|434.98|22
1731747010000|2024-11-16 08:50:10|436.9|435|436.9|435|436.92|435.02|436.85|434.95|10
1731747020000|2024-11-16 08:50:20|436.88|434.98|436.91|435.01|436.92|435.02|436.88|434.98|10
1731747030000|2024-11-16 08:50:30|436.89|434.99|436.69|434.79|436.92|435.02|436.66|434.76|9
1731747040000|2024-11-16 08:50:40|436.7|434.8|436.8|434.9|436.8|434.9|436.7|434.8|10
1731747050000|2024-11-16 08:50:50|436.81|434.91|436.87|434.97|436.87|434.97|436.81|434.91|7
1731747060000|2024-11-16 08:51:00|436.88|434.98|436.89|434.99|436.89|434.99|436.88|434.98|2
1731747070000|2024-11-16 08:51:10|436.99|435.09|437.01|435.11|437.01|435.11|436.99|435.09|5
1731747080000|2024-11-16 08:51:20|437.02|435.12|437.03|435.13|437.03|435.13|437.02|435.12|2
1731747090000|2024-11-16 08:51:30|437.04|435.14|437.06|435.16|437.06|435.16|437.04|435.14|5
1731747100000|2024-11-16 08:51:40|437.07|435.17|437.09|435.19|437.09|435.19|437.07|435.17|3
1731747120000|2024-11-16 08:52:00|437.08|435.18|437.09|435.19|437.1|435.2|437.08|435.18|5
1731747160000|2024-11-16 08:52:40|436.88|434.98|436.83|434.93|436.88|434.98|436.83|434.93|5
1731747170000|2024-11-16 08:52:50|436.82|434.92|436.83|434.93|436.83|434.93|436.81|434.91|3
1731747180000|2024-11-16 08:53:00|436.82|434.92|436.82|434.92|436.82|434.92|436.82|434.92|1
1731747190000|2024-11-16 08:53:10|436.81|434.91|436.81|434.91|436.81|434.91|436.81|434.91|1
1731747200000|2024-11-16 08:53:20|436.86|434.96|436.89|434.99|436.95|435.05|436.86|434.96|11
1731747210000|2024-11-16 08:53:30|436.9|435|437.24|435.34|437.24|435.34|436.9|435|11
1731747230000|2024-11-16 08:53:50|437.23|435.33|437.23|435.33|437.24|435.34|437.23|435.33|3
1731747240000|2024-11-16 08:54:00|437.07|435.17|436.99|435.09|437.15|435.25|436.99|435.09|10
1731747250000|2024-11-16 08:54:10|436.98|435.08|436.97|435.07|436.98|435.08|436.97|435.07|2
1731747260000|2024-11-16 08:54:20|436.96|435.06|436.98|435.08|436.98|435.08|436.96|435.06|3
1731747270000|2024-11-16 08:54:30|436.95|435.05|436.95|435.05|436.95|435.05|436.95|435.05|1
1731747280000|2024-11-16 08:54:40|436.96|435.06|436.99|435.09|436.99|435.09|436.96|435.06|4
1731747290000|2024-11-16 08:54:50|436.96|435.06|437.18|435.28|437.18|435.28|436.96|435.06|11
1731747300000|2024-11-16 08:55:00|437.19|435.29|437.16|435.26|437.22|435.32|437.08|435.18|11
1731747310000|2024-11-16 08:55:10|437.17|435.27|437.22|435.32|437.38|435.48|437.15|435.25|18
1731747320000|2024-11-16 08:55:20|437.17|435.27|437.09|435.19|437.17|435.27|437.08|435.18|6
1731747330000|2024-11-16 08:55:30|437.08|435.18|437.17|435.27|437.21|435.31|437.07|435.17|14
1731747340000|2024-11-16 08:55:40|437.18|435.28|437.11|435.21|437.19|435.29|437.07|435.17|8
1731747350000|2024-11-16 08:55:50|437.09|435.19|437.05|435.15|437.1|435.2|437.05|435.15|8
1731747360000|2024-11-16 08:56:00|437.07|435.17|437.02|435.12|437.07|435.17|437.01|435.11|9
1731747370000|2024-11-16 08:56:10|437|435.1|437.07|435.17|437.07|435.17|436.99|435.09|8
1731747380000|2024-11-16 08:56:20|437.09|435.19|437.15|435.25|437.18|435.28|437.06|435.16|18
1731747390000|2024-11-16 08:56:30|437.09|435.19|437.15|435.25|437.16|435.26|437.09|435.19|10
1731747400000|2024-11-16 08:56:40|437.13|435.23|437.14|435.24|437.15|435.25|437.08|435.18|10
1731747410000|2024-11-16 08:56:50|437.07|435.17|437.08|435.18|437.12|435.22|437.06|435.16|11
1731747420000|2024-11-16 08:57:00|437.07|435.17|437.11|435.21|437.11|435.21|437|435.1|12
1731747430000|2024-11-16 08:57:10|437.12|435.22|437.13|435.23|437.23|435.33|437|435.1|20
1731747440000|2024-11-16 08:57:20|437.16|435.26|437.15|435.25|437.2|435.3|437.08|435.18|13
1731747450000|2024-11-16 08:57:30|437.16|435.26|437.16|435.26|437.16|435.26|437.08|435.18|8
1731747460000|2024-11-16 08:57:40|437.17|435.27|437.3|435.4|437.37|435.47|437.17|435.27|18
1731747470000|2024-11-16 08:57:50|437.31|435.41|437.24|435.34|437.32|435.42|437.22|435.32|12
1731747480000|2024-11-16 08:58:00|437.26|435.36|437.32|435.42|437.32|435.42|437.24|435.34|10
1731747490000|2024-11-16 08:58:10|437.33|435.43|437.23|435.33|437.45|435.55|437.22|435.32|11
1731747500000|2024-11-16 08:58:20|437.24|435.34|437.51|435.61|437.65|435.75|437.24|435.34|28
1731747510000|2024-11-16 08:58:30|437.52|435.62|437.52|435.62|437.59|435.69|437.48|435.58|10
1731747520000|2024-11-16 08:58:40|437.51|435.61|437.5|435.6|437.51|435.61|437.5|435.6|4
1731747530000|2024-11-16 08:58:50|437.51|435.61|437.49|435.59|437.55|435.65|437.48|435.58|10
1731747540000|2024-11-16 08:59:00|437.48|435.58|437.48|435.58|437.48|435.58|437.46|435.56|5
1731747550000|2024-11-16 08:59:10|437.49|435.59|437.59|435.69|437.62|435.72|437.49|435.59|13
1731747560000|2024-11-16 08:59:20|437.54|435.64|437.56|435.66|437.56|435.66|437.54|435.64|2
1731747570000|2024-11-16 08:59:30|437.52|435.62|437.57|435.67|437.57|435.67|437.52|435.62|4
1731747580000|2024-11-16 08:59:40|437.58|435.68|437.72|435.82|437.74|435.84|437.52|435.62|18
1731747590000|2024-11-16 08:59:50|437.71|435.81|437.79|435.89|437.79|435.89|437.71|435.81|9
1731747600000|2024-11-16 09:00:00|437.8|435.9|437.62|435.72|437.8|435.9|437.62|435.72|7
1731747610000|2024-11-16 09:00:10|437.63|435.73|437.62|435.72|437.66|435.76|437.61|435.71|11
1731747620000|2024-11-16 09:00:20|437.63|435.73|437.65|435.75|437.65|435.75|437.63|435.73|3
1731747630000|2024-11-16 09:00:30|437.66|435.76|437.68|435.78|437.68|435.78|437.66|435.76|3
1731747640000|2024-11-16 09:00:40|437.69|435.79|437.65|435.75|437.69|435.79|437.65|435.75|5
1731747650000|2024-11-16 09:00:50|437.67|435.77|437.69|435.79|437.69|435.79|437.67|435.77|3
1731747660000|2024-11-16 09:01:00|437.7|435.8|437.84|435.94|437.84|435.94|437.7|435.8|9
1731747670000|2024-11-16 09:01:10|437.81|435.91|437.81|435.91|437.81|435.91|437.81|435.91|1
1731747680000|2024-11-16 09:01:20|437.84|435.94|437.85|435.95|437.85|435.95|437.83|435.93|3
1731747690000|2024-11-16 09:01:30|437.76|435.86|437.77|435.87|437.77|435.87|437.76|435.86|2
1731747700000|2024-11-16 09:01:40|437.78|435.88|437.81|435.91|437.81|435.91|437.78|435.88|4
1731747710000|2024-11-16 09:01:50|437.82|435.92|437.73|435.83|437.82|435.92|437.73|435.83|7
1731747720000|2024-11-16 09:02:00|437.72|435.82|437.82|435.92|437.84|435.94|437.72|435.82|9
1731747730000|2024-11-16 09:02:10|437.81|435.91|437.76|435.86|437.81|435.91|437.76|435.86|5
1731747740000|2024-11-16 09:02:20|437.75|435.85|437.89|435.99|437.89|435.99|437.68|435.78|9
1731747750000|2024-11-16 09:02:30|437.88|435.98|437.88|435.98|437.88|435.98|437.88|435.98|1
1731747760000|2024-11-16 09:02:40|437.89|435.99|437.9|436|437.9|436|437.89|435.99|2
1731747770000|2024-11-16 09:02:50|437.91|436.01|437.88|435.98|437.91|436.01|437.87|435.97|3
1731747780000|2024-11-16 09:03:00|437.92|436.02|437.97|436.07|437.99|436.09|437.92|436.02|7
1731747790000|2024-11-16 09:03:10|437.96|436.06|437.75|435.85|437.96|436.06|437.75|435.85|11
1731747810000|2024-11-16 09:03:30|437.81|435.91|437.79|435.89|437.83|435.93|437.79|435.89|8
1731747820000|2024-11-16 09:03:40|437.78|435.88|437.65|435.75|437.78|435.88|437.65|435.75|8
1731747830000|2024-11-16 09:03:50|437.67|435.77|437.63|435.73|437.67|435.77|437.63|435.73|4
1731747840000|2024-11-16 09:04:00|437.64|435.74|437.67|435.77|437.68|435.78|437.62|435.72|7
1731747850000|2024-11-16 09:04:10|437.66|435.76|437.63|435.73|437.66|435.76|437.63|435.73|4
1731747860000|2024-11-16 09:04:20|437.62|435.72|437.56|435.66|437.62|435.72|437.41|435.51|17
1731747870000|2024-11-16 09:04:30|437.54|435.64|437.45|435.55|437.55|435.65|437.41|435.51|12
1731747880000|2024-11-16 09:04:40|437.44|435.54|437.41|435.51|437.44|435.54|437.41|435.51|6
1731747890000|2024-11-16 09:04:50|437.37|435.47|437.47|435.57|437.47|435.57|437.37|435.47|5
1731747900000|2024-11-16 09:05:00|437.48|435.58|437.54|435.64|437.57|435.67|437.48|435.58|6
1731747910000|2024-11-16 09:05:10|437.41|435.51|437.44|435.54|437.44|435.54|437.39|435.49|5
1731747920000|2024-11-16 09:05:20|437.43|435.53|437.4|435.5|437.43|435.53|437.39|435.49|4
1731747930000|2024-11-16 09:05:30|437.37|435.47|437.36|435.46|437.38|435.48|437.35|435.45|10
1731747940000|2024-11-16 09:05:40|437.37|435.47|437.44|435.54|437.45|435.55|437.37|435.47|7
1731747950000|2024-11-16 09:05:50|437.45|435.55|437.47|435.57|437.47|435.57|437.45|435.55|2
1731747960000|2024-11-16 09:06:00|437.48|435.58|437.37|435.47|437.48|435.58|437.36|435.46|7
1731747970000|2024-11-16 09:06:10|437.38|435.48|437.35|435.45|437.38|435.48|437.35|435.45|5
1731747980000|2024-11-16 09:06:20|437.29|435.39|437.25|435.35|437.29|435.39|437.25|435.35|4
1731747990000|2024-11-16 09:06:30|437.24|435.34|437.36|435.46|437.36|435.46|437.24|435.34|9
1731748000000|2024-11-16 09:06:40|437.35|435.45|437.42|435.52|437.42|435.52|437.35|435.45|10
1731748010000|2024-11-16 09:06:50|437.43|435.53|437.46|435.56|437.46|435.56|437.41|435.51|7
1731748020000|2024-11-16 09:07:00|437.41|435.51|437.45|435.55|437.45|435.55|437.41|435.51|6
1731748030000|2024-11-16 09:07:10|437.44|435.54|437.52|435.62|437.54|435.64|437.44|435.54|4
1731748040000|2024-11-16 09:07:20|437.53|435.63|437.6|435.7|437.6|435.7|437.53|435.63|8
1731748050000|2024-11-16 09:07:30|437.57|435.67|437.56|435.66|437.61|435.71|437.47|435.57|9
1731748060000|2024-11-16 09:07:40|437.51|435.61|437.62|435.72|437.62|435.72|437.51|435.61|11
1731748070000|2024-11-16 09:07:50|437.51|435.61|437.61|435.71|437.62|435.72|437.51|435.61|7
1731748080000|2024-11-16 09:08:00|437.57|435.67|437.69|435.79|437.7|435.8|437.57|435.67|14
1731748090000|2024-11-16 09:08:10|437.63|435.73|437.77|435.87|437.77|435.87|437.63|435.73|9
1731748100000|2024-11-16 09:08:20|437.78|435.88|437.73|435.83|437.78|435.88|437.73|435.83|5
1731748110000|2024-11-16 09:08:30|437.74|435.84|437.69|435.79|437.74|435.84|437.56|435.66|16
1731748120000|2024-11-16 09:08:40|437.74|435.84|437.74|435.84|437.74|435.84|437.74|435.84|1
1731748130000|2024-11-16 09:08:50|437.75|435.85|437.82|435.92|437.82|435.92|437.75|435.85|7
1731748140000|2024-11-16 09:09:00|437.83|435.93|437.84|435.94|437.84|435.94|437.83|435.93|2
1731748150000|2024-11-16 09:09:10|437.83|435.93|437.7|435.8|437.83|435.93|437.64|435.74|6
1731748160000|2024-11-16 09:09:20|437.67|435.77|437.83|435.93|437.83|435.93|437.67|435.77|10
1731748170000|2024-11-16 09:09:30|438.14|436.24|438.31|436.41|438.37|436.47|438.14|436.24|14
1731748180000|2024-11-16 09:09:40|438.3|436.4|438.27|436.37|438.3|436.4|438.27|436.37|5
1731748190000|2024-11-16 09:09:50|438.28|436.38|438.3|436.4|438.3|436.4|438.28|436.38|3
1731748200000|2024-11-16 09:10:00|438.31|436.41|438.31|436.41|438.31|436.41|438.31|436.41|1
1731748210000|2024-11-16 09:10:10|438.32|436.42|438.41|436.51|438.41|436.51|438.32|436.42|6
1731748220000|2024-11-16 09:10:20|438.4|436.5|438.39|436.49|438.4|436.5|438.39|436.49|2
1731748230000|2024-11-16 09:10:30|438.41|436.51|438.43|436.53|438.43|436.53|438.4|436.5|5
1731748240000|2024-11-16 09:10:40|438.44|436.54|438.43|436.53|438.45|436.55|438.43|436.53|5
1731748250000|2024-11-16 09:10:50|438.45|436.55|438.23|436.33|438.45|436.55|438.22|436.32|15
1731748260000|2024-11-16 09:11:00|438.24|436.34|438.25|436.35|438.25|436.35|438.22|436.32|6
1731748270000|2024-11-16 09:11:10|438.26|436.36|438.42|436.52|438.43|436.53|438.26|436.36|7
1731748280000|2024-11-16 09:11:20|438.41|436.51|438.4|436.5|438.44|436.54|438.4|436.5|5
1731748290000|2024-11-16 09:11:30|438.43|436.53|438.43|436.53|438.43|436.53|438.43|436.53|1
1731748300000|2024-11-16 09:11:40|438.44|436.54|438.45|436.55|438.45|436.55|438.44|436.54|2
1731748310000|2024-11-16 09:11:50|438.47|436.57|438.47|436.57|438.47|436.57|438.44|436.54|6
1731748320000|2024-11-16 09:12:00|438.48|436.58|438.49|436.59|438.49|436.59|438.48|436.58|2
1731748330000|2024-11-16 09:12:10|438.5|436.6|438.5|436.6|438.5|436.6|438.5|436.6|1
1731748340000|2024-11-16 09:12:20|438.51|436.61|438.63|436.73|438.63|436.73|438.51|436.61|6
1731748350000|2024-11-16 09:12:30|438.64|436.74|438.65|436.75|438.65|436.75|438.64|436.74|2
1731748360000|2024-11-16 09:12:40|438.64|436.74|438.45|436.55|438.66|436.76|438.43|436.53|10
1731748370000|2024-11-16 09:12:50|438.44|436.54|438.48|436.58|438.48|436.58|438.43|436.53|4
1731748380000|2024-11-16 09:13:00|438.72|436.82|438.92|437.02|438.92|437.02|438.72|436.82|15
1731748390000|2024-11-16 09:13:10|438.91|437.01|438.92|437.02|438.92|437.02|438.91|437.01|2
1731748400000|2024-11-16 09:13:20|438.91|437.01|438.96|437.06|438.96|437.06|438.91|437.01|3
1731748410000|2024-11-16 09:13:30|438.97|437.07|438.96|437.06|438.97|437.07|438.96|437.06|2
1731748420000|2024-11-16 09:13:40|438.98|437.08|438.99|437.09|438.99|437.09|438.97|437.07|4
1731748430000|2024-11-16 09:13:50|439|437.1|439.01|437.11|439.01|437.11|439|437.1|2
1731748440000|2024-11-16 09:14:00|439.02|437.12|439.03|437.13|439.03|437.13|439.02|437.12|2
1731748450000|2024-11-16 09:14:10|439.14|437.24|439.13|437.23|439.15|437.25|439.13|437.23|4
1731748460000|2024-11-16 09:14:20|439.14|437.24|439.15|437.25|439.17|437.27|439.14|437.24|6
1731748470000|2024-11-16 09:14:30|439.18|437.28|439.04|437.14|439.18|437.28|439.04|437.14|3
1731748480000|2024-11-16 09:14:40|439.03|437.13|438.94|437.04|439.03|437.13|438.94|437.04|9
1731748490000|2024-11-16 09:14:50|438.95|437.05|438.49|436.59|438.95|437.05|438.49|436.59|13
1731748500000|2024-11-16 09:15:00|438.52|436.62|438.51|436.61|438.53|436.63|438.51|436.61|4
1731748510000|2024-11-16 09:15:10|438.5|436.6|438.5|436.6|438.51|436.61|438.46|436.56|9
1731748520000|2024-11-16 09:15:20|438.51|436.61|438.52|436.62|438.52|436.62|438.51|436.61|2
1731748530000|2024-11-16 09:15:30|438.54|436.64|438.61|436.71|438.64|436.74|438.54|436.64|11
1731748540000|2024-11-16 09:15:40|438.62|436.72|438.63|436.73|438.63|436.73|438.62|436.72|2
1731748550000|2024-11-16 09:15:50|438.64|436.74|438.48|436.58|438.64|436.74|438.47|436.57|3
1731748560000|2024-11-16 09:16:00|438.49|436.59|438.49|436.59|438.49|436.59|438.47|436.57|5
1731748570000|2024-11-16 09:16:10|438.5|436.6|438.51|436.61|438.51|436.61|438.5|436.6|2
1731748580000|2024-11-16 09:16:20|438.52|436.62|438.53|436.63|438.53|436.63|438.52|436.62|2
1731748590000|2024-11-16 09:16:30|438.62|436.72|438.57|436.67|438.64|436.74|438.57|436.67|13
1731748600000|2024-11-16 09:16:40|438.56|436.66|438.22|436.32|438.56|436.66|438.22|436.32|12
1731748610000|2024-11-16 09:16:50|438.21|436.31|438.02|436.12|438.21|436.31|437.99|436.09|15
1731748620000|2024-11-16 09:17:00|438|436.1|437.95|436.05|438|436.1|437.87|435.97|10
1731748630000|2024-11-16 09:17:10|437.94|436.04|437.92|436.02|437.94|436.04|437.92|436.02|4
1731748640000|2024-11-16 09:17:20|437.91|436.01|437.69|435.79|437.91|436.01|437.63|435.73|21
1731748650000|2024-11-16 09:17:30|437.68|435.78|437.63|435.73|437.72|435.82|437.63|435.73|11
1731748660000|2024-11-16 09:17:40|437.55|435.65|437.56|435.66|437.56|435.66|437.55|435.65|2
1731748670000|2024-11-16 09:17:50|437.57|435.67|437.55|435.65|437.57|435.67|437.55|435.65|2
1731748680000|2024-11-16 09:18:00|437.56|435.66|437.66|435.76|437.66|435.76|437.56|435.66|9
1731748690000|2024-11-16 09:18:10|437.67|435.77|437.67|435.77|437.67|435.77|437.66|435.76|3
1731748700000|2024-11-16 09:18:20|437.68|435.78|437.69|435.79|437.69|435.79|437.68|435.78|2
1731748710000|2024-11-16 09:18:30|437.75|435.85|437.66|435.76|437.85|435.95|437.59|435.69|11
1731748720000|2024-11-16 09:18:40|437.67|435.77|437.68|435.78|437.68|435.78|437.67|435.77|2
1731748730000|2024-11-16 09:18:50|437.69|435.79|437.7|435.8|437.7|435.8|437.69|435.79|2
1731748740000|2024-11-16 09:19:00|437.71|435.81|438.01|436.11|438.01|436.11|437.71|435.81|17
1731748750000|2024-11-16 09:19:10|438.02|436.12|438.05|436.15|438.05|436.15|438.01|436.11|5
1731748760000|2024-11-16 09:19:20|438.04|436.14|438.04|436.14|438.04|436.14|438.03|436.13|3
1731748770000|2024-11-16 09:19:30|438.08|436.18|438.12|436.22|438.12|436.22|438.08|436.18|3
1731748780000|2024-11-16 09:19:40|438.11|436.21|438.06|436.16|438.11|436.21|438.06|436.16|4
1731748790000|2024-11-16 09:19:50|438.07|436.17|438.1|436.2|438.12|436.22|438.06|436.16|5
1731748800000|2024-11-16 09:20:00|438.11|436.21|438.12|436.22|438.13|436.23|438.06|436.16|16
1731748810000|2024-11-16 09:20:10|438.02|436.12|437.72|435.82|438.02|436.12|437.72|435.82|12
1731748820000|2024-11-16 09:20:20|437.71|435.81|437.71|435.81|437.71|435.81|437.7|435.8|3
1731748830000|2024-11-16 09:20:30|437.72|435.82|437.63|435.73|437.72|435.82|437.63|435.73|9
1731748840000|2024-11-16 09:20:40|437.72|435.82|437.85|435.95|437.85|435.95|437.7|435.8|14
1731748850000|2024-11-16 09:20:50|437.84|435.94|437.86|435.96|437.87|435.97|437.83|435.93|8
1731748860000|2024-11-16 09:21:00|437.88|435.98|437.91|436.01|437.93|436.03|437.88|435.98|11
1731748870000|2024-11-16 09:21:10|437.9|436|437.72|435.82|437.9|436|437.7|435.8|5
1731748880000|2024-11-16 09:21:20|437.74|435.84|437.9|436|437.9|436|437.74|435.84|5
1731748890000|2024-11-16 09:21:30|437.91|436.01|437.92|436.02|437.92|436.02|437.91|436.01|2
1731748900000|2024-11-16 09:21:40|437.93|436.03|437.95|436.05|437.97|436.07|437.92|436.02|7
1731748910000|2024-11-16 09:21:50|437.97|436.07|437.97|436.07|437.97|436.07|437.97|436.07|1
1731748920000|2024-11-16 09:22:00|437.98|436.08|438|436.1|438|436.1|437.98|436.08|3
1731748930000|2024-11-16 09:22:10|438.13|436.23|438.11|436.21|438.13|436.23|438.1|436.2|7
1731748940000|2024-11-16 09:22:20|438.12|436.22|438.47|436.57|438.47|436.57|438.12|436.22|11
1731748950000|2024-11-16 09:22:30|438.37|436.47|438.33|436.43|438.41|436.51|438.33|436.43|8
1731748960000|2024-11-16 09:22:40|438.32|436.42|438.12|436.22|438.32|436.42|438.07|436.17|11
1731748970000|2024-11-16 09:22:50|438.13|436.23|438.17|436.27|438.17|436.27|438.13|436.23|7
1731748980000|2024-11-16 09:23:00|438.18|436.28|438.23|436.33|438.23|436.33|438.18|436.28|6
1731748990000|2024-11-16 09:23:10|438.24|436.34|438.12|436.22|438.24|436.34|438.12|436.22|3
1731749000000|2024-11-16 09:23:20|438.13|436.23|438.17|436.27|438.17|436.27|438.13|436.23|4
1731749010000|2024-11-16 09:23:30|438.06|436.16|437.91|436.01|438.06|436.16|437.91|436.01|14
1731749020000|2024-11-16 09:23:40|437.9|436|437.82|435.92|438.01|436.11|437.81|435.91|15
1731749030000|2024-11-16 09:23:50|437.83|435.93|437.75|435.85|437.83|435.93|437.73|435.83|8
1731749040000|2024-11-16 09:24:00|437.76|435.86|437.88|435.98|437.88|435.98|437.76|435.86|6
1731749050000|2024-11-16 09:24:10|437.86|435.96|437.64|435.74|437.86|435.96|437.64|435.74|17
1731749060000|2024-11-16 09:24:20|437.62|435.72|437.29|435.39|437.62|435.72|437.29|435.39|17
1731749070000|2024-11-16 09:24:30|437.34|435.44|437.14|435.24|437.35|435.45|437.14|435.24|21
1731749080000|2024-11-16 09:24:40|437.13|435.23|436.85|434.95|437.13|435.23|436.84|434.94|17
1731749090000|2024-11-16 09:24:50|436.83|434.93|436.47|434.57|436.83|434.93|436.43|434.53|23
1731749100000|2024-11-16 09:25:00|436.52|434.62|436.69|434.79|436.72|434.82|436.52|434.62|23
1731749110000|2024-11-16 09:25:10|436.71|434.81|436.46|434.56|436.71|434.81|436.46|434.56|19
1731749120000|2024-11-16 09:25:20|436.45|434.55|436.33|434.43|436.45|434.55|436.33|434.43|9
1731749130000|2024-11-16 09:25:30|436.32|434.42|436.53|434.63|436.53|434.63|436.31|434.41|5
1731749140000|2024-11-16 09:25:40|436.54|434.64|436.53|434.63|436.56|434.66|436.53|434.63|10
1731749150000|2024-11-16 09:25:50|436.52|434.62|436.76|434.86|436.76|434.86|436.52|434.62|10
1731749160000|2024-11-16 09:26:00|436.75|434.85|436.56|434.66|436.75|434.85|436.56|434.66|11
1731749170000|2024-11-16 09:26:10|436.55|434.65|437|435.1|437|435.1|436.54|434.64|11
1731749180000|2024-11-16 09:26:20|437.01|435.11|437.16|435.26|437.16|435.26|437|435.1|10
1731749190000|2024-11-16 09:26:30|437.15|435.25|437.11|435.21|437.15|435.25|437.1|435.2|7
1731749200000|2024-11-16 09:26:40|437.12|435.22|437.13|435.23|437.13|435.23|437.12|435.22|4
1731749210000|2024-11-16 09:26:50|437.24|435.34|437.23|435.33|437.24|435.34|437.22|435.32|7
1731749220000|2024-11-16 09:27:00|437.24|435.34|437.55|435.65|437.56|435.66|437.24|435.34|12
1731749230000|2024-11-16 09:27:10|437.54|435.64|438.31|436.41|438.31|436.41|437.54|435.64|17
1731749240000|2024-11-16 09:27:20|438.3|436.4|438.31|436.41|438.31|436.41|438.25|436.35|12
1731749250000|2024-11-16 09:27:30|438.38|436.48|438|436.1|438.43|436.53|438|436.1|19
1731749260000|2024-11-16 09:27:40|437.99|436.09|438.02|436.12|438.02|436.12|437.95|436.05|11
1731749270000|2024-11-16 09:27:50|438.03|436.13|438.16|436.26|438.16|436.26|438.03|436.13|8
1731749280000|2024-11-16 09:28:00|438.18|436.28|438.27|436.37|438.31|436.41|438.18|436.28|13
1731749290000|2024-11-16 09:28:10|438.11|436.21|438.2|436.3|438.2|436.3|438.07|436.17|14
1731749300000|2024-11-16 09:28:20|438.21|436.31|438.43|436.53|438.43|436.53|438.21|436.31|13
1731749310000|2024-11-16 09:28:30|438.42|436.52|438.47|436.57|438.47|436.57|438.42|436.52|6
1731749320000|2024-11-16 09:28:40|438.48|436.58|438.67|436.77|438.67|436.77|438.48|436.58|11
1731749330000|2024-11-16 09:28:50|438.68|436.78|439.28|437.38|439.28|437.38|438.68|436.78|29
1731749340000|2024-11-16 09:29:00|439.25|437.35|439|437.1|439.27|437.37|439|437.1|19
1731749350000|2024-11-16 09:29:10|439.02|437.12|438.75|436.85|439.02|437.12|438.68|436.78|16
1731749360000|2024-11-16 09:29:20|438.95|437.05|438.86|436.96|438.95|437.05|438.86|436.96|9
1731749370000|2024-11-16 09:29:30|438.85|436.95|438.82|436.92|438.85|436.95|438.74|436.84|9
1731749380000|2024-11-16 09:29:40|438.81|436.91|438.59|436.69|438.81|436.91|438.59|436.69|5
1731749390000|2024-11-16 09:29:50|438.58|436.68|438.57|436.67|438.58|436.68|438.56|436.66|8
1731749400000|2024-11-16 09:30:00|438.56|436.66|438.63|436.73|438.63|436.73|438.56|436.66|9
1731749410000|2024-11-16 09:30:10|438.64|436.74|439.01|437.11|439.01|437.11|438.64|436.74|17
1731749420000|2024-11-16 09:30:20|439.02|437.12|439.54|437.64|439.54|437.64|439.02|437.12|15
1731749430000|2024-11-16 09:30:30|439.53|437.63|439.42|437.52|439.6|437.7|439.35|437.45|16
1731749440000|2024-11-16 09:30:40|439.43|437.53|439.48|437.58|439.48|437.58|439.43|437.53|6
1731749450000|2024-11-16 09:30:50|439.49|437.59|439.27|437.37|439.49|437.59|439.27|437.37|10
1731749460000|2024-11-16 09:31:00|439.26|437.36|439.36|437.46|439.36|437.46|439.2|437.3|17
1731749470000|2024-11-16 09:31:10|439.37|437.47|438.97|437.07|439.37|437.47|438.94|437.04|13
1731749480000|2024-11-16 09:31:20|438.98|437.08|438.93|437.03|438.98|437.08|438.92|437.02|8
1731749490000|2024-11-16 09:31:30|438.94|437.04|439.2|437.3|439.2|437.3|438.94|437.04|17
1731749500000|2024-11-16 09:31:40|439.21|437.31|440.11|438.21|440.13|438.23|439.21|437.31|21
1731749510000|2024-11-16 09:31:50|440.12|438.22|440.47|438.57|440.47|438.57|440.12|438.22|16
1731749520000|2024-11-16 09:32:00|440.48|438.58|440.27|438.37|440.5|438.6|440.26|438.36|14
1731749530000|2024-11-16 09:32:10|440.26|438.36|440.14|438.24|440.26|438.36|439.81|437.91|18
1731749540000|2024-11-16 09:32:20|440.15|438.25|440.02|438.12|440.19|438.29|439.97|438.07|21
1731749550000|2024-11-16 09:32:30|440.03|438.13|440.36|438.46|440.36|438.46|440.01|438.11|19
1731749560000|2024-11-16 09:32:40|440.37|438.47|440.72|438.82|440.76|438.86|440.37|438.47|20
1731749570000|2024-11-16 09:32:50|440.77|438.87|442.1|440.2|442.26|440.36|440.77|438.87|25
1731749580000|2024-11-16 09:33:00|442.09|440.19|442.05|440.15|442.17|440.27|442.05|440.15|18
1731749590000|2024-11-16 09:33:10|442.04|440.14|442.22|440.32|442.28|440.38|442.03|440.13|17
1731749600000|2024-11-16 09:33:20|442.2|440.3|441.88|439.98|442.2|440.3|441.84|439.94|13
1731749610000|2024-11-16 09:33:30|441.89|439.99|441.72|439.82|441.9|440|441.67|439.77|20
1731749620000|2024-11-16 09:33:40|441.67|439.77|441.69|439.79|441.69|439.79|441.38|439.48|16
1731749630000|2024-11-16 09:33:50|441.7|439.8|441.99|440.09|441.99|440.09|441.7|439.8|20
1731749640000|2024-11-16 09:34:00|442|440.1|441.18|439.28|442.01|440.11|440.59|438.69|17
1731749650000|2024-11-16 09:34:10|441.19|439.29|441.14|439.24|441.28|439.38|441.14|439.24|18
1731749660000|2024-11-16 09:34:20|441.12|439.22|441.08|439.18|441.12|439.22|440.97|439.07|17
1731749670000|2024-11-16 09:34:30|441.09|439.19|441.85|439.95|441.85|439.95|441.09|439.19|21
1731749680000|2024-11-16 09:34:40|441.96|440.06|441.76|439.86|442.01|440.11|441.75|439.85|15
1731749690000|2024-11-16 09:34:50|441.71|439.81|441.06|439.16|441.72|439.82|441.06|439.16|25
1731749700000|2024-11-16 09:35:00|440.9|439|441.03|439.13|441.03|439.13|440.9|439|16
1731749710000|2024-11-16 09:35:10|441.09|439.19|442.02|440.12|442.02|440.12|441.09|439.19|21
1731749720000|2024-11-16 09:35:20|442.01|440.11|442|440.1|442.12|440.22|441.95|440.05|18
1731749730000|2024-11-16 09:35:30|441.77|439.87|441.62|439.72|441.79|439.89|441.59|439.69|15
1731749740000|2024-11-16 09:35:40|441.49|439.59|441.37|439.47|441.5|439.6|441.28|439.38|15
1731749750000|2024-11-16 09:35:50|441.38|439.48|441.57|439.67|441.61|439.71|441.37|439.47|12
1731749760000|2024-11-16 09:36:00|441.58|439.68|441.66|439.76|441.66|439.76|441.43|439.53|22
1731749770000|2024-11-16 09:36:10|441.67|439.77|442|440.1|442.02|440.12|441.67|439.77|16
1731749780000|2024-11-16 09:36:20|442.01|440.11|442.31|440.41|442.31|440.41|442.01|440.11|18
1731749790000|2024-11-16 09:36:30|442.16|440.26|441.78|439.88|442.26|440.36|441.78|439.88|14
1731749800000|2024-11-16 09:36:40|441.57|439.67|441.28|439.38|441.65|439.75|441.27|439.37|12
1731749810000|2024-11-16 09:36:50|441.29|439.39|441.31|439.41|441.35|439.45|441.25|439.35|22
1731749820000|2024-11-16 09:37:00|441.32|439.42|441.66|439.76|441.66|439.76|441.31|439.41|17
1731749830000|2024-11-16 09:37:10|441.67|439.77|441.33|439.43|441.71|439.81|441.33|439.43|15
1731749840000|2024-11-16 09:37:20|441.32|439.42|441.39|439.49|441.39|439.49|441.32|439.42|8
1731749850000|2024-11-16 09:37:30|441.4|439.5|441.69|439.79|441.69|439.79|441.4|439.5|15
1731749860000|2024-11-16 09:37:40|441.7|439.8|442.02|440.12|442.04|440.14|441.7|439.8|15
1731749870000|2024-11-16 09:37:50|442.03|440.13|442.05|440.15|442.05|440.15|442.01|440.11|8
1731749880000|2024-11-16 09:38:00|442.06|440.16|442.41|440.51|442.41|440.51|442.06|440.16|12
1731749890000|2024-11-16 09:38:10|442.42|440.52|442.48|440.58|442.5|440.6|442.42|440.52|12
1731749900000|2024-11-16 09:38:20|442.49|440.59|442.67|440.77|442.67|440.77|442.48|440.58|16
1731749910000|2024-11-16 09:38:30|442.77|440.87|442.63|440.73|442.79|440.89|442.56|440.66|20
1731749920000|2024-11-16 09:38:40|442.64|440.74|442.81|440.91|442.81|440.91|442.64|440.74|12
1731749930000|2024-11-16 09:38:50|442.96|441.06|442.95|441.05|443|441.1|442.95|441.05|13
1731749940000|2024-11-16 09:39:00|442.79|440.89|442.98|441.08|442.98|441.08|442.76|440.86|9
1731749950000|2024-11-16 09:39:10|442.99|441.09|443.79|441.89|443.8|441.9|442.99|441.09|20
1731749960000|2024-11-16 09:39:20|443.72|441.82|443.37|441.47|443.72|441.82|443.37|441.47|21
1731749970000|2024-11-16 09:39:30|443.29|441.39|442.97|441.07|443.29|441.39|442.89|440.99|22
1731749980000|2024-11-16 09:39:40|442.95|441.05|443.39|441.49|443.39|441.49|442.51|440.61|26
1731749990000|2024-11-16 09:39:50|443.4|441.5|443.85|441.95|443.86|441.96|443.4|441.5|26
1731750000000|2024-11-16 09:40:00|443.86|441.96|444.98|443.08|444.99|443.09|443.7|441.8|21
1731750010000|2024-11-16 09:40:10|444.99|443.09|445.19|443.29|445.25|443.35|444.99|443.09|15
1731750020000|2024-11-16 09:40:20|445.14|443.24|445.4|443.5|445.4|443.5|445.14|443.24|11
1731750030000|2024-11-16 09:40:30|445.43|443.53|444.66|442.76|445.43|443.53|444.65|442.75|21
1731750040000|2024-11-16 09:40:40|444.67|442.77|444.2|442.3|444.84|442.94|444.19|442.29|14
1731750050000|2024-11-16 09:40:50|444.21|442.31|444.3|442.4|444.3|442.4|444.21|442.31|10
1731750060000|2024-11-16 09:41:00|444.31|442.41|444.35|442.45|444.71|442.81|444.31|442.41|15
1731750070000|2024-11-16 09:41:10|444.36|442.46|443.73|441.83|444.36|442.46|443.66|441.76|23
1731750080000|2024-11-16 09:41:20|443.72|441.82|443.88|441.98|443.92|442.02|443.72|441.82|12
1731750090000|2024-11-16 09:41:30|443.97|442.07|444.07|442.17|444.07|442.17|443.97|442.07|10
1731750100000|2024-11-16 09:41:40|444.08|442.18|443.71|441.81|444.08|442.18|443.71|441.81|19
1731750110000|2024-11-16 09:41:50|443.7|441.8|443.33|441.43|443.7|441.8|443.25|441.35|13
1731750120000|2024-11-16 09:42:00|443.34|441.44|443.49|441.59|443.6|441.7|443.34|441.44|19
1731750130000|2024-11-16 09:42:10|443.5|441.6|443.28|441.38|443.5|441.6|443.24|441.34|17
1731750140000|2024-11-16 09:42:20|443.29|441.39|443.07|441.17|443.29|441.39|443.07|441.17|13
1731750150000|2024-11-16 09:42:30|443.04|441.14|443.11|441.21|443.15|441.25|443.02|441.12|18
1731750160000|2024-11-16 09:42:40|443.15|441.25|443.16|441.26|443.16|441.26|443.15|441.25|2
1731750170000|2024-11-16 09:42:50|443.17|441.27|443.18|441.28|443.43|441.53|443.16|441.26|21
1731750180000|2024-11-16 09:43:00|443.19|441.29|443.03|441.13|443.21|441.31|443|441.1|22
1731750190000|2024-11-16 09:43:10|443|441.1|442.48|440.58|443.02|441.12|442.47|440.57|13
1731750200000|2024-11-16 09:43:20|442.49|440.59|442.59|440.69|442.59|440.69|442.48|440.58|12
1731750210000|2024-11-16 09:43:30|442.6|440.7|442.7|440.8|442.7|440.8|442.59|440.69|14
1731750220000|2024-11-16 09:43:40|442.71|440.81|442.69|440.79|442.91|441.01|442.65|440.75|19
1731750230000|2024-11-16 09:43:50|442.55|440.65|442.41|440.51|442.55|440.65|442.39|440.49|15
1731750240000|2024-11-16 09:44:00|442.42|440.52|442.53|440.63|442.54|440.64|442.41|440.51|12
1731750250000|2024-11-16 09:44:10|442.55|440.65|442.67|440.77|442.74|440.84|442.53|440.63|17
1731750260000|2024-11-16 09:44:20|442.68|440.78|442.99|441.09|442.99|441.09|442.68|440.78|10
1731750270000|2024-11-16 09:44:30|442.85|440.95|442.69|440.79|442.85|440.95|442.57|440.67|13
1731750280000|2024-11-16 09:44:40|442.68|440.78|442.59|440.69|442.68|440.78|442.52|440.62|9
1731750290000|2024-11-16 09:44:50|442.6|440.7|442.6|440.7|442.64|440.74|442.58|440.68|7
1731750300000|2024-11-16 09:45:00|442.61|440.71|442.54|440.64|442.98|441.08|442.52|440.62|23
1731750310000|2024-11-16 09:45:10|442.8|440.9|442.54|440.64|442.8|440.9|442.27|440.37|21
1731750320000|2024-11-16 09:45:20|442.53|440.63|442.4|440.5|442.53|440.63|442.04|440.14|19
1731750330000|2024-11-16 09:45:30|442.18|440.28|442.09|440.19|442.18|440.28|441.74|439.84|17
1731750340000|2024-11-16 09:45:40|441.87|439.97|442.04|440.14|442.06|440.16|441.72|439.82|21
1731750350000|2024-11-16 09:45:50|442.17|440.27|442.21|440.31|442.22|440.32|441.89|439.99|12
1731750360000|2024-11-16 09:46:00|442.02|440.12|441.93|440.03|442.24|440.34|441.58|439.68|20
1731750370000|2024-11-16 09:46:10|441.91|440.01|441.91|440.01|441.92|440.02|441.9|440|4
1731750380000|2024-11-16 09:46:20|441.86|439.96|441.63|439.73|441.86|439.96|441.63|439.73|10
1731750390000|2024-11-16 09:46:30|441.6|439.7|441.22|439.32|441.6|439.7|441.2|439.3|9
1731750400000|2024-11-16 09:46:40|441.17|439.27|440.14|438.24|441.17|439.27|440.11|438.21|16
1731750410000|2024-11-16 09:46:50|440.15|438.25|439.26|437.36|440.18|438.28|439.21|437.31|18
1731750420000|2024-11-16 09:47:00|439.27|437.37|439.56|437.66|439.61|437.71|439.27|437.37|15
1731750430000|2024-11-16 09:47:10|439.57|437.67|439.66|437.76|439.66|437.76|439.57|437.67|17
1731750440000|2024-11-16 09:47:20|439.67|437.77|439.43|437.53|439.74|437.84|439.37|437.47|11
1731750450000|2024-11-16 09:47:30|439.44|437.54|439.53|437.63|439.69|437.79|439.44|437.54|23
1731750460000|2024-11-16 09:47:40|439.54|437.64|439.74|437.84|439.74|437.84|439.54|437.64|11
1731750470000|2024-11-16 09:47:50|439.7|437.8|439.68|437.78|439.7|437.8|439.65|437.75|7
1731750480000|2024-11-16 09:48:00|439.7|437.8|439.99|438.09|439.99|438.09|439.7|437.8|15
1731750490000|2024-11-16 09:48:10|439.98|438.08|440.17|438.27|440.17|438.27|439.88|437.98|16
1731750500000|2024-11-16 09:48:20|440.18|438.28|440.28|438.38|440.32|438.42|440.11|438.21|19
1731750510000|2024-11-16 09:48:30|440.29|438.39|439.83|437.93|440.29|438.39|439.72|437.82|20
1731750520000|2024-11-16 09:48:40|439.84|437.94|439.9|438|439.92|438.02|439.84|437.94|11
1731750530000|2024-11-16 09:48:50|439.91|438.01|439.88|437.98|440.05|438.15|439.88|437.98|12
1731750540000|2024-11-16 09:49:00|439.89|437.99|440.04|438.14|440.04|438.14|439.89|437.99|18
1731750550000|2024-11-16 09:49:10|440.05|438.15|440.25|438.35|440.26|438.36|440.05|438.15|8
1731750560000|2024-11-16 09:49:20|440.24|438.34|440.26|438.36|440.27|438.37|440.24|438.34|6
1731750570000|2024-11-16 09:49:30|440.27|438.37|440.32|438.42|440.32|438.42|440.27|438.37|6
1731750580000|2024-11-16 09:49:40|440.33|438.43|440.44|438.54|440.54|438.64|440.33|438.43|14
1731750590000|2024-11-16 09:49:50|440.45|438.55|440.34|438.44|440.54|438.64|440.34|438.44|13
1731750600000|2024-11-16 09:50:00|440.28|438.38|440.38|438.48|440.38|438.48|440.28|438.38|11
1731750610000|2024-11-16 09:50:10|440.37|438.47|440.59|438.69|440.59|438.69|440.36|438.46|9
1731750620000|2024-11-16 09:50:20|440.6|438.7|440.7|438.8|440.71|438.81|440.6|438.7|11
1731750630000|2024-11-16 09:50:30|440.71|438.81|440.76|438.86|440.76|438.86|440.7|438.8|8
1731750640000|2024-11-16 09:50:40|440.77|438.87|440.8|438.9|440.8|438.9|440.77|438.87|6
1731750650000|2024-11-16 09:50:50|440.79|438.89|440.74|438.84|440.83|438.93|440.74|438.84|5
1731750660000|2024-11-16 09:51:00|440.75|438.85|440.71|438.81|440.75|438.85|440.71|438.81|6
1731750670000|2024-11-16 09:51:10|440.45|438.55|440.35|438.45|440.47|438.57|440.34|438.44|7
1731750680000|2024-11-16 09:51:20|440.36|438.46|440.45|438.55|440.56|438.66|440.36|438.46|10
1731750690000|2024-11-16 09:51:30|440.46|438.56|440.46|438.56|440.54|438.64|440.45|438.55|10
1731750700000|2024-11-16 09:51:40|440.47|438.57|440.62|438.72|440.62|438.72|440.46|438.56|23
1731750710000|2024-11-16 09:51:50|440.63|438.73|440.89|438.99|440.89|438.99|440.63|438.73|17
1731750720000|2024-11-16 09:52:00|440.9|439|441.3|439.4|441.3|439.4|440.9|439|19
1731750730000|2024-11-16 09:52:10|441.31|439.41|441.57|439.67|441.61|439.71|441.31|439.41|18
1731750740000|2024-11-16 09:52:20|441.58|439.68|441.89|439.99|441.89|439.99|441.58|439.68|14
1731750750000|2024-11-16 09:52:30|441.9|440|442.28|440.38|442.28|440.38|441.84|439.94|17
1731750760000|2024-11-16 09:52:40|442.29|440.39|442.89|440.99|442.89|440.99|442.28|440.38|11
1731750770000|2024-11-16 09:52:50|442.9|441|443.22|441.32|443.23|441.33|442.9|441|20
1731750780000|2024-11-16 09:53:00|443.23|441.33|443.22|441.32|443.29|441.39|443.14|441.24|16
1731750790000|2024-11-16 09:53:10|443.23|441.33|443.42|441.52|443.42|441.52|443.23|441.33|11
1731750800000|2024-11-16 09:53:20|443.43|441.53|444.08|442.18|444.19|442.29|443.42|441.52|23
1731750810000|2024-11-16 09:53:30|444.07|442.17|444.02|442.12|444.19|442.29|443.98|442.08|18
1731750820000|2024-11-16 09:53:40|444.01|442.11|443.62|441.72|444.09|442.19|443.62|441.72|16
1731750830000|2024-11-16 09:53:50|443.63|441.73|444|442.1|444.08|442.18|443.63|441.73|10
1731750840000|2024-11-16 09:54:00|443.99|442.09|444.08|442.18|444.13|442.23|443.99|442.09|10
1731750850000|2024-11-16 09:54:10|444.07|442.17|443.97|442.07|444.07|442.17|443.92|442.02|7
1731750860000|2024-11-16 09:54:20|444.05|442.15|444.58|442.68|444.64|442.74|444.05|442.15|15
1731750870000|2024-11-16 09:54:30|444.52|442.62|444.56|442.66|444.67|442.77|444.17|442.27|18
1731750880000|2024-11-16 09:54:40|444.5|442.6|444.2|442.3|444.51|442.61|444.19|442.29|9
1731750890000|2024-11-16 09:54:50|444.19|442.29|444.03|442.13|444.19|442.29|443.78|441.88|21
1731750900000|2024-11-16 09:55:00|444.02|442.12|443.77|441.87|444.03|442.13|443.77|441.87|8
1731750910000|2024-11-16 09:55:10|443.76|441.86|443.92|442.02|443.99|442.09|443.76|441.86|9
1731750920000|2024-11-16 09:55:20|443.88|441.98|443.85|441.95|443.88|441.98|443.81|441.91|14
1731750930000|2024-11-16 09:55:30|443.81|441.91|443.94|442.04|443.98|442.08|443.81|441.91|5
1731750940000|2024-11-16 09:55:40|443.89|441.99|443.58|441.68|443.89|441.99|443.58|441.68|11
1731750950000|2024-11-16 09:55:50|443.59|441.69|443.77|441.87|443.77|441.87|443.58|441.68|8
1731750960000|2024-11-16 09:56:00|443.72|441.82|443.83|441.93|443.84|441.94|443.68|441.78|11
1731750970000|2024-11-16 09:56:10|443.82|441.92|443.72|441.82|443.86|441.96|443.71|441.81|10
1731750980000|2024-11-16 09:56:20|443.67|441.77|443.15|441.25|443.67|441.77|443.03|441.13|18
1731750990000|2024-11-16 09:56:30|443.14|441.24|443.36|441.46|443.37|441.47|443.14|441.24|13
1731751000000|2024-11-16 09:56:40|443.35|441.45|443.5|441.6|443.56|441.66|443.35|441.45|12
1731751010000|2024-11-16 09:56:50|443.46|441.56|443.45|441.55|443.46|441.56|443.43|441.53|7
1731751020000|2024-11-16 09:57:00|443.47|441.57|443.61|441.71|443.61|441.71|443.46|441.56|9
1731751030000|2024-11-16 09:57:10|443.63|441.73|443.71|441.81|443.71|441.81|443.63|441.73|6
1731751040000|2024-11-16 09:57:20|443.72|441.82|443.57|441.67|443.72|441.82|443.32|441.42|20
1731751050000|2024-11-16 09:57:30|443.58|441.68|443.74|441.84|443.77|441.87|443.58|441.68|24
1731751060000|2024-11-16 09:57:40|443.7|441.8|443.33|441.43|443.7|441.8|443.33|441.43|5
1731751070000|2024-11-16 09:57:50|443.34|441.44|443.25|441.35|443.34|441.44|443.25|441.35|2
1731751080000|2024-11-16 09:58:00|443.24|441.34|443.23|441.33|443.25|441.35|443.22|441.32|7
1731751090000|2024-11-16 09:58:10|443.25|441.35|442.97|441.07|443.26|441.36|442.95|441.05|10
1731751100000|2024-11-16 09:58:20|442.98|441.08|442.88|440.98|443.04|441.14|442.88|440.98|12
1731751110000|2024-11-16 09:58:30|442.87|440.97|443.42|441.52|443.42|441.52|442.87|440.97|21
1731751120000|2024-11-16 09:58:40|443.43|441.53|443.74|441.84|443.76|441.86|443.34|441.44|17
1731751130000|2024-11-16 09:58:50|443.77|441.87|443.48|441.58|443.81|441.91|443.48|441.58|10
1731751140000|2024-11-16 09:59:00|443.33|441.43|443.17|441.27|443.33|441.43|443.04|441.14|19
1731751150000|2024-11-16 09:59:10|443.16|441.26|443.46|441.56|443.46|441.56|443.16|441.26|19
1731751160000|2024-11-16 09:59:20|443.47|441.57|443.29|441.39|443.49|441.59|443.15|441.25|20
1731751170000|2024-11-16 09:59:30|443.3|441.4|443.51|441.61|443.54|441.64|443.27|441.37|21
1731751180000|2024-11-16 09:59:40|443.52|441.62|443.22|441.32|443.52|441.62|443.2|441.3|12
1731751190000|2024-11-16 09:59:50|443.23|441.33|443.24|441.34|443.24|441.34|443.23|441.33|2
1731751200000|2024-11-16 10:00:00|443.25|441.35|442.9|441|443.26|441.36|442.9|441|10
1731751210000|2024-11-16 10:00:10|442.85|440.95|442.93|441.03|442.93|441.03|442.85|440.95|12
1731751220000|2024-11-16 10:00:20|442.91|441.01|443.35|441.45|443.35|441.45|442.91|441.01|13
1731751230000|2024-11-16 10:00:30|443.36|441.46|443.55|441.65|443.58|441.68|443.36|441.46|28
1731751240000|2024-11-16 10:00:40|443.56|441.66|443.45|441.55|443.63|441.73|443.22|441.32|32
1731751250000|2024-11-16 10:00:50|443.51|441.61|443.01|441.11|443.52|441.62|443.01|441.11|15
1731751260000|2024-11-16 10:01:00|443.02|441.12|442.46|440.56|443.02|441.12|442.45|440.55|18
1731751270000|2024-11-16 10:01:10|442.47|440.57|442.1|440.2|442.48|440.58|442.1|440.2|8
1731751280000|2024-11-16 10:01:20|442.09|440.19|442.08|440.18|442.11|440.21|442.06|440.16|8
1731751290000|2024-11-16 10:01:30|442.25|440.35|442.26|440.36|442.32|440.42|442.23|440.33|12
1731751300000|2024-11-16 10:01:40|442.27|440.37|442.3|440.4|442.46|440.56|442.27|440.37|13
1731751310000|2024-11-16 10:01:50|442.31|440.41|442.46|440.56|442.47|440.57|442.3|440.4|14
1731751320000|2024-11-16 10:02:00|442.47|440.57|442.63|440.73|442.69|440.79|442.47|440.57|13
1731751330000|2024-11-16 10:02:10|442.64|440.74|442.61|440.71|442.65|440.75|442.59|440.69|5
1731751340000|2024-11-16 10:02:20|442.62|440.72|442.14|440.24|442.68|440.78|442.14|440.24|16
1731751350000|2024-11-16 10:02:30|442.13|440.23|442.26|440.36|442.33|440.43|442.13|440.23|13
1731751360000|2024-11-16 10:02:40|442.27|440.37|442.19|440.29|442.27|440.37|442.07|440.17|18
1731751370000|2024-11-16 10:02:50|442.13|440.23|442.03|440.13|442.14|440.24|442.03|440.13|11
1731751380000|2024-11-16 10:03:00|442.04|440.14|442.02|440.12|442.05|440.15|442.02|440.12|6
1731751390000|2024-11-16 10:03:10|441.98|440.08|441.91|440.01|441.98|440.08|441.7|439.8|27
1731751400000|2024-11-16 10:03:20|441.92|440.02|442.22|440.32|442.27|440.37|441.92|440.02|13
1731751410000|2024-11-16 10:03:30|442.23|440.33|442.73|440.83|442.73|440.83|442.23|440.33|25
1731751420000|2024-11-16 10:03:40|442.81|440.91|442.07|440.17|442.97|441.07|442.07|440.17|16
1731751430000|2024-11-16 10:03:50|442.08|440.18|442.22|440.32|442.38|440.48|442.08|440.18|11
1731751440000|2024-11-16 10:04:00|442.23|440.33|442.55|440.65|442.55|440.65|442.2|440.3|24
1731751450000|2024-11-16 10:04:10|442.5|440.6|442.2|440.3|442.52|440.62|442.17|440.27|10
1731751460000|2024-11-16 10:04:20|442.21|440.31|442.29|440.39|442.29|440.39|442.21|440.31|10
1731751470000|2024-11-16 10:04:30|442.3|440.4|442.23|440.33|442.51|440.61|442.19|440.29|27
1731751480000|2024-11-16 10:04:40|442.24|440.34|442.17|440.27|442.29|440.39|442.09|440.19|14
1731751490000|2024-11-16 10:04:50|442.18|440.28|441.82|439.92|442.18|440.28|441.8|439.9|14
1731751500000|2024-11-16 10:05:00|441.89|439.99|441.96|440.06|441.96|440.06|441.89|439.99|10
1731751510000|2024-11-16 10:05:10|442.14|440.24|442.11|440.21|442.15|440.25|442.1|440.2|4
1731751520000|2024-11-16 10:05:20|442.06|440.16|441.75|439.85|442.06|440.16|441.66|439.76|14
1731751530000|2024-11-16 10:05:30|441.74|439.84|441.8|439.9|441.96|440.06|441.74|439.84|22
1731751540000|2024-11-16 10:05:40|441.79|439.89|441.71|439.81|441.79|439.89|441.6|439.7|10
1731751550000|2024-11-16 10:05:50|441.72|439.82|441.94|440.04|441.99|440.09|441.72|439.82|10
1731751560000|2024-11-16 10:06:00|441.93|440.03|441.97|440.07|442.04|440.14|441.93|440.03|14
1731751570000|2024-11-16 10:06:10|441.98|440.08|442|440.1|442.01|440.11|441.98|440.08|6
1731751580000|2024-11-16 10:06:20|442.01|440.11|442.18|440.28|442.21|440.31|442.01|440.11|9
1731751590000|2024-11-16 10:06:30|442.19|440.29|442.2|440.3|442.2|440.3|442.18|440.28|4
1731751600000|2024-11-16 10:06:40|442.09|440.19|441.98|440.08|442.09|440.19|441.98|440.08|4
1731751610000|2024-11-16 10:06:50|441.93|440.03|441.92|440.02|441.93|440.03|441.92|440.02|2
1731751620000|2024-11-16 10:07:00|441.91|440.01|441.72|439.82|441.91|440.01|441.67|439.77|10
1731751630000|2024-11-16 10:07:10|441.75|439.85|442.12|440.22|442.12|440.22|441.75|439.85|18
1731751640000|2024-11-16 10:07:20|442.13|440.23|442.28|440.38|442.32|440.42|442.11|440.21|15
1731751650000|2024-11-16 10:07:30|442.29|440.39|442.61|440.71|442.61|440.71|442.29|440.39|21
1731751660000|2024-11-16 10:07:40|442.62|440.72|442.89|440.99|442.89|440.99|442.62|440.72|13
1731751670000|2024-11-16 10:07:50|442.9|441|442.92|441.02|442.94|441.04|442.9|441|5
1731751680000|2024-11-16 10:08:00|442.94|441.04|443.5|441.6|443.53|441.63|442.94|441.04|20
1731751690000|2024-11-16 10:08:10|443.28|441.38|443.28|441.38|443.32|441.42|443.21|441.31|18
1731751700000|2024-11-16 10:08:20|443.29|441.39|443.38|441.48|443.42|441.52|443.29|441.39|13
1731751710000|2024-11-16 10:08:30|443.4|441.5|443.14|441.24|443.42|441.52|443.14|441.24|14
1731751720000|2024-11-16 10:08:40|443.13|441.23|442.31|440.41|443.13|441.23|442.18|440.28|22
1731751730000|2024-11-16 10:08:50|442.32|440.42|442.33|440.43|442.33|440.43|442.3|440.4|11
1731751740000|2024-11-16 10:09:00|442.5|440.6|442.76|440.86|442.76|440.86|442.47|440.57|15
1731751750000|2024-11-16 10:09:10|442.75|440.85|442.57|440.67|442.76|440.86|442.55|440.65|11
1731751760000|2024-11-16 10:09:20|442.6|440.7|442.64|440.74|442.64|440.74|442.6|440.7|4
1731751770000|2024-11-16 10:09:30|442.59|440.69|442.5|440.6|442.59|440.69|442.48|440.58|8
1731751780000|2024-11-16 10:09:40|442.51|440.61|442.54|440.64|442.54|440.64|442.49|440.59|3
1731751790000|2024-11-16 10:09:50|442.55|440.65|442.81|440.91|442.81|440.91|442.55|440.65|20
1731751800000|2024-11-16 10:10:00|442.82|440.92|442.81|440.91|442.82|440.92|442.78|440.88|10
1731751810000|2024-11-16 10:10:10|442.82|440.92|442.95|441.05|443.21|441.31|442.82|440.92|17
1731751820000|2024-11-16 10:10:20|442.96|441.06|442.98|441.08|442.99|441.09|442.95|441.05|4
1731751830000|2024-11-16 10:10:30|443.16|441.26|443.12|441.22|443.24|441.34|443.12|441.22|11
1731751840000|2024-11-16 10:10:40|443.13|441.23|443.2|441.3|443.3|441.4|443.13|441.23|10
1731751850000|2024-11-16 10:10:50|443.19|441.29|442.92|441.02|443.19|441.29|442.9|441|10
1731751860000|2024-11-16 10:11:00|442.94|441.04|442.85|440.95|442.94|441.04|442.85|440.95|6
1731751870000|2024-11-16 10:11:10|442.88|440.98|443.13|441.23|443.13|441.23|442.88|440.98|15
1731751880000|2024-11-16 10:11:20|443.14|441.24|443.23|441.33|443.48|441.58|443.14|441.24|21
1731751890000|2024-11-16 10:11:30|443.22|441.32|443.45|441.55|443.45|441.55|443.2|441.3|11
1731751900000|2024-11-16 10:11:40|443.44|441.54|443.43|441.53|443.45|441.55|443.43|441.53|6
1731751910000|2024-11-16 10:11:50|443.42|441.52|443.6|441.7|443.6|441.7|443.35|441.45|13
1731751920000|2024-11-16 10:12:00|443.61|441.71|443.98|442.08|444.01|442.11|443.61|441.71|18
1731751930000|2024-11-16 10:12:10|443.82|441.92|443.79|441.89|443.85|441.95|443.74|441.84|12
1731751940000|2024-11-16 10:12:20|443.8|441.9|443.77|441.87|443.82|441.92|443.74|441.84|7
1731751950000|2024-11-16 10:12:30|443.78|441.88|443.79|441.89|443.86|441.96|443.77|441.87|18
1731751960000|2024-11-16 10:12:40|443.61|441.71|443.75|441.85|443.82|441.92|443.58|441.68|11
1731751970000|2024-11-16 10:12:50|443.74|441.84|443.83|441.93|443.83|441.93|443.74|441.84|9
1731751980000|2024-11-16 10:13:00|443.79|441.89|443.88|441.98|443.97|442.07|443.79|441.89|10
1731751990000|2024-11-16 10:13:10|443.89|441.99|443.53|441.63|443.92|442.02|443.52|441.62|22
1731752000000|2024-11-16 10:13:20|443.48|441.58|443.38|441.48|443.48|441.58|443.36|441.46|8
1731752010000|2024-11-16 10:13:30|443.54|441.64|443.58|441.68|443.59|441.69|443.54|441.64|12
1731752020000|2024-11-16 10:13:40|443.59|441.69|443.75|441.85|443.82|441.92|443.59|441.69|10
1731752030000|2024-11-16 10:13:50|443.74|441.84|443.54|441.64|443.74|441.84|443.53|441.63|5
1731752040000|2024-11-16 10:14:00|443.5|441.6|443.52|441.62|443.52|441.62|443.48|441.58|7
1731752050000|2024-11-16 10:14:10|443.53|441.63|443.5|441.6|443.53|441.63|443.48|441.58|6
1731752060000|2024-11-16 10:14:20|443.51|441.61|443.66|441.76|443.66|441.76|443.49|441.59|17
1731752070000|2024-11-16 10:14:30|443.67|441.77|443.67|441.77|443.67|441.77|443.67|441.77|1
1731752080000|2024-11-16 10:14:40|443.68|441.78|443.67|441.77|443.68|441.78|443.66|441.76|3
1731752090000|2024-11-16 10:14:50|443.66|441.76|443.72|441.82|443.72|441.82|443.66|441.76|8
1731752100000|2024-11-16 10:15:00|443.68|441.78|443.43|441.53|443.68|441.78|443.43|441.53|8
1731752110000|2024-11-16 10:15:10|443.42|441.52|443.27|441.37|443.44|441.54|443.27|441.37|5
1731752120000|2024-11-16 10:15:20|443.26|441.36|442.99|441.09|443.27|441.37|442.99|441.09|9
1731752130000|2024-11-16 10:15:30|443|441.1|443.1|441.2|443.1|441.2|443|441.1|15
1731752140000|2024-11-16 10:15:40|443.11|441.21|443.3|441.4|443.33|441.43|443.11|441.21|19
1731752150000|2024-11-16 10:15:50|443.31|441.41|443.63|441.73|443.7|441.8|443.31|441.41|18
1731752160000|2024-11-16 10:16:00|443.62|441.72|442.87|440.97|443.62|441.72|442.84|440.94|29
1731752170000|2024-11-16 10:16:10|442.88|440.98|442.96|441.06|442.98|441.08|442.88|440.98|11
1731752180000|2024-11-16 10:16:20|442.98|441.08|443.22|441.32|443.22|441.32|442.98|441.08|24
1731752190000|2024-11-16 10:16:30|443.23|441.33|443.18|441.28|443.24|441.34|443.16|441.26|11
1731752200000|2024-11-16 10:16:40|443.19|441.29|443.01|441.11|443.22|441.32|442.84|440.94|22
1731752210000|2024-11-16 10:16:50|443.02|441.12|443.07|441.17|443.1|441.2|443|441.1|15
1731752220000|2024-11-16 10:17:00|443.09|441.19|443.3|441.4|443.33|441.43|443.09|441.19|15
1731752230000|2024-11-16 10:17:10|443.32|441.42|443.7|441.8|443.72|441.82|443.32|441.42|18
1731752240000|2024-11-16 10:17:20|443.69|441.79|443.47|441.57|443.69|441.79|443.37|441.47|14
1731752250000|2024-11-16 10:17:30|443.48|441.58|443.29|441.39|443.48|441.58|443.24|441.34|19
1731752260000|2024-11-16 10:17:40|443.3|441.4|443.4|441.5|443.4|441.5|443.3|441.4|11
1731752270000|2024-11-16 10:17:50|443.47|441.57|443.35|441.45|443.48|441.58|443.35|441.45|6
1731752280000|2024-11-16 10:18:00|443.36|441.46|443.61|441.71|443.68|441.78|443.36|441.46|20
1731752290000|2024-11-16 10:18:10|443.62|441.72|443.56|441.66|443.63|441.73|443.43|441.53|15
1731752300000|2024-11-16 10:18:20|443.45|441.55|443.72|441.82|443.79|441.89|443.45|441.55|19
1731752310000|2024-11-16 10:18:30|443.71|441.81|443.41|441.51|443.71|441.81|443.41|441.51|20
1731752320000|2024-11-16 10:18:40|443.44|441.54|443.39|441.49|443.44|441.54|443.17|441.27|26
1731752330000|2024-11-16 10:18:50|443.38|441.48|443.25|441.35|443.39|441.49|443.14|441.24|16
1731752340000|2024-11-16 10:19:00|443.26|441.36|443.78|441.88|443.78|441.88|443.26|441.36|22
1731752350000|2024-11-16 10:19:10|443.79|441.89|443.83|441.93|443.88|441.98|443.78|441.88|17
1731752360000|2024-11-16 10:19:20|443.84|441.94|443.72|441.82|443.93|442.03|443.64|441.74|24
1731752370000|2024-11-16 10:19:30|443.73|441.83|443.85|441.95|443.85|441.95|443.73|441.83|11
1731752380000|2024-11-16 10:19:40|443.86|441.96|444.11|442.21|444.11|442.21|443.82|441.92|12
1731752390000|2024-11-16 10:19:50|444.12|442.22|444.12|442.22|444.14|442.24|443.85|441.95|23
1731752400000|2024-11-16 10:20:00|444.18|442.28|444.42|442.52|444.6|442.7|444.17|442.27|20
1731752410000|2024-11-16 10:20:10|444.43|442.53|444.46|442.56|444.49|442.59|444.37|442.47|20
1731752420000|2024-11-16 10:20:20|444.47|442.57|444.33|442.43|444.53|442.63|444.24|442.34|28
1731752430000|2024-11-16 10:20:30|444.34|442.44|444.29|442.39|444.34|442.44|444.17|442.27|17
1731752440000|2024-11-16 10:20:40|444.28|442.38|444.12|442.22|444.32|442.42|444.05|442.15|21
1731752450000|2024-11-16 10:20:50|444.13|442.23|444.15|442.25|444.15|442.25|444.09|442.19|9
1731752460000|2024-11-16 10:21:00|444.16|442.26|444.11|442.21|444.16|442.26|443.99|442.09|11
1731752470000|2024-11-16 10:21:10|444.12|442.22|443.97|442.07|444.13|442.23|443.96|442.06|9
1731752480000|2024-11-16 10:21:20|444|442.1|444.32|442.42|444.32|442.42|444|442.1|10
1731752490000|2024-11-16 10:21:30|444.34|442.44|444.37|442.47|444.38|442.48|444.16|442.26|25
1731752500000|2024-11-16 10:21:40|444.38|442.48|444.74|442.84|444.74|442.84|444.22|442.32|35
1731752510000|2024-11-16 10:21:50|444.75|442.85|444.82|442.92|444.84|442.94|444.72|442.82|23
1731752520000|2024-11-16 10:22:00|444.83|442.93|444.76|442.86|444.84|442.94|444.72|442.82|22
1731752530000|2024-11-16 10:22:10|444.74|442.84|444.51|442.61|444.76|442.86|444.48|442.58|9
1731752540000|2024-11-16 10:22:20|444.52|442.62|444.53|442.63|444.58|442.68|444.52|442.62|9
1731752550000|2024-11-16 10:22:30|444.54|442.64|444.74|442.84|444.74|442.84|444.54|442.64|11
1731752560000|2024-11-16 10:22:40|444.7|442.8|444.71|442.81|444.72|442.82|444.55|442.65|24
1731752570000|2024-11-16 10:22:50|444.51|442.61|444.59|442.69|444.62|442.72|444.51|442.61|15
1731752580000|2024-11-16 10:23:00|444.57|442.67|444.44|442.54|444.57|442.67|444.41|442.51|9
1731752590000|2024-11-16 10:23:10|444.42|442.52|444.6|442.7|444.7|442.8|444.42|442.52|22
1731752600000|2024-11-16 10:23:20|444.61|442.71|444.61|442.71|444.65|442.75|444.59|442.69|8
1731752610000|2024-11-16 10:23:30|444.62|442.72|444.63|442.73|444.7|442.8|444.62|442.72|8
1731752620000|2024-11-16 10:23:40|444.64|442.74|444.67|442.77|444.72|442.82|444.64|442.74|12
1731752630000|2024-11-16 10:23:50|444.66|442.76|444.68|442.78|444.71|442.81|444.66|442.76|7
1731752640000|2024-11-16 10:24:00|444.69|442.79|444.59|442.69|444.69|442.79|444.52|442.62|19
1731752650000|2024-11-16 10:24:10|444.55|442.65|444.72|442.82|444.72|442.82|444.55|442.65|17
1731752660000|2024-11-16 10:24:20|444.73|442.83|444.74|442.84|444.81|442.91|444.73|442.83|11
1731752670000|2024-11-16 10:24:30|444.75|442.85|444.62|442.72|444.76|442.86|444.57|442.67|7
1731752680000|2024-11-16 10:24:40|444.63|442.73|444.66|442.76|444.69|442.79|444.63|442.73|8
1731752690000|2024-11-16 10:24:50|444.67|442.77|444.7|442.8|444.7|442.8|444.67|442.77|3
1731752700000|2024-11-16 10:25:00|444.71|442.81|444.74|442.84|444.76|442.86|444.71|442.81|11
1731752710000|2024-11-16 10:25:10|444.73|442.83|444.69|442.79|444.73|442.83|444.58|442.68|11
1731752720000|2024-11-16 10:25:20|444.7|442.8|444.71|442.81|444.75|442.85|444.61|442.71|23
1731752730000|2024-11-16 10:25:30|444.72|442.82|444.63|442.73|444.74|442.84|444.5|442.6|14
1731752740000|2024-11-16 10:25:40|444.61|442.71|444.6|442.7|444.65|442.75|444.6|442.7|8
1731752750000|2024-11-16 10:25:50|444.61|442.71|444.47|442.57|444.61|442.71|444.44|442.54|7
1731752760000|2024-11-16 10:26:00|444.48|442.58|444.29|442.39|444.48|442.58|444.12|442.22|23
1731752770000|2024-11-16 10:26:10|444.25|442.35|444.2|442.3|444.28|442.38|444.2|442.3|10
1731752780000|2024-11-16 10:26:20|444.21|442.31|444.42|442.52|444.42|442.52|444.19|442.29|15
1731752790000|2024-11-16 10:26:30|444.44|442.54|444.4|442.5|444.47|442.57|444.4|442.5|10
1731752800000|2024-11-16 10:26:40|444.41|442.51|444.28|442.38|444.42|442.52|444.26|442.36|19
1731752810000|2024-11-16 10:26:50|444.29|442.39|444.24|442.34|444.33|442.43|444.21|442.31|16
1731752820000|2024-11-16 10:27:00|444.22|442.32|444.23|442.33|444.23|442.33|444.21|442.31|5
1731752830000|2024-11-16 10:27:10|444.18|442.28|444.13|442.23|444.18|442.28|444.04|442.14|17
1731752840000|2024-11-16 10:27:20|444.14|442.24|444.02|442.12|444.15|442.25|444.01|442.11|9
1731752850000|2024-11-16 10:27:30|443.97|442.07|443.94|442.04|443.97|442.07|443.93|442.03|4
1731752860000|2024-11-16 10:27:40|443.95|442.05|444.02|442.12|444.02|442.12|443.94|442.04|9
1731752870000|2024-11-16 10:27:50|444.19|442.29|444.19|442.29|444.28|442.38|444.19|442.29|14
1731752880000|2024-11-16 10:28:00|444.18|442.28|444.19|442.29|444.27|442.37|444.09|442.19|23
1731752890000|2024-11-16 10:28:10|444.21|442.31|444.29|442.39|444.29|442.39|444.12|442.22|14
1731752900000|2024-11-16 10:28:20|444.3|442.4|444.36|442.46|444.5|442.6|444.3|442.4|12
1731752910000|2024-11-16 10:28:30|444.37|442.47|444.47|442.57|444.49|442.59|444.37|442.47|11
1731752920000|2024-11-16 10:28:40|444.34|442.44|444.42|442.52|444.42|442.52|444.31|442.41|14
1731752930000|2024-11-16 10:28:50|444.44|442.54|444.43|442.53|444.44|442.54|444.34|442.44|9
1731752940000|2024-11-16 10:29:00|444.44|442.54|444.61|442.71|444.61|442.71|444.44|442.54|14
1731752950000|2024-11-16 10:29:10|444.62|442.72|444.57|442.67|444.67|442.77|444.45|442.55|14
1731752960000|2024-11-16 10:29:20|444.58|442.68|444.84|442.94|444.88|442.98|444.58|442.68|27
1731752970000|2024-11-16 10:29:30|444.85|442.95|444.85|442.95|444.89|442.99|444.8|442.9|9
1731752980000|2024-11-16 10:29:40|444.8|442.9|444.79|442.89|444.87|442.97|444.79|442.89|11
1731752990000|2024-11-16 10:29:50|444.8|442.9|444.8|442.9|444.91|443.01|444.8|442.9|14
1731753000000|2024-11-16 10:30:00|444.82|442.92|444.87|442.97|444.88|442.98|444.8|442.9|14
1731753010000|2024-11-16 10:30:10|444.88|442.98|444.74|442.84|444.91|443.01|444.73|442.83|16
1731753020000|2024-11-16 10:30:20|444.75|442.85|444.68|442.78|444.81|442.91|444.68|442.78|16
1731753030000|2024-11-16 10:30:30|444.69|442.79|444.64|442.74|444.93|443.03|444.64|442.74|9
1731753040000|2024-11-16 10:30:40|444.59|442.69|444.21|442.31|444.59|442.69|444.21|442.31|9
1731753050000|2024-11-16 10:30:50|444.22|442.32|444.21|442.31|444.27|442.37|444.21|442.31|12
1731753060000|2024-11-16 10:31:00|444.22|442.32|444.22|442.32|444.24|442.34|444.22|442.32|4
1731753070000|2024-11-16 10:31:10|444.23|442.33|444.21|442.31|444.31|442.41|444.2|442.3|19
1731753080000|2024-11-16 10:31:20|444.2|442.3|444.06|442.16|444.2|442.3|443.93|442.03|17
1731753090000|2024-11-16 10:31:30|444.07|442.17|444.11|442.21|444.13|442.23|444.07|442.17|13
1731753100000|2024-11-16 10:31:40|444.12|442.22|444.13|442.23|444.16|442.26|444.08|442.18|17
1731753110000|2024-11-16 10:31:50|444.14|442.24|444.65|442.75|444.66|442.76|444.14|442.24|13
1731753120000|2024-11-16 10:32:00|444.64|442.74|444.63|442.73|444.64|442.74|444.6|442.7|13
1731753130000|2024-11-16 10:32:10|444.64|442.74|444.68|442.78|444.68|442.78|444.62|442.72|8
1731753140000|2024-11-16 10:32:20|444.69|442.79|444.86|442.96|444.86|442.96|444.69|442.79|10
1731753150000|2024-11-16 10:32:30|444.83|442.93|444.79|442.89|444.89|442.99|444.76|442.86|13
1731753160000|2024-11-16 10:32:40|444.8|442.9|446.56|444.66|446.56|444.66|444.8|442.9|31
1731753170000|2024-11-16 10:32:50|446.59|444.69|446.81|444.91|446.88|444.98|446.59|444.69|30
1731753180000|2024-11-16 10:33:00|446.8|444.9|446.77|444.87|446.85|444.95|446.69|444.79|21
1731753190000|2024-11-16 10:33:10|446.79|444.89|446.93|445.03|446.93|445.03|446.75|444.85|25
1731753200000|2024-11-16 10:33:20|446.94|445.04|446.7|444.8|446.94|445.04|446.7|444.8|10
1731753210000|2024-11-16 10:33:30|446.68|444.78|446.62|444.72|446.68|444.78|446.62|444.72|17
1731753220000|2024-11-16 10:33:40|446.63|444.73|446.6|444.7|446.63|444.73|446.6|444.7|3
1731753230000|2024-11-16 10:33:50|446.24|444.34|446.05|444.15|446.54|444.64|446.05|444.15|18
1731753240000|2024-11-16 10:34:00|446.34|444.44|445.97|444.07|446.34|444.44|445.97|444.07|10
1731753250000|2024-11-16 10:34:10|445.96|444.06|445.89|443.99|445.96|444.06|445.88|443.98|11
1731753260000|2024-11-16 10:34:20|445.92|444.02|446.15|444.25|446.15|444.25|445.92|444.02|17
1731753270000|2024-11-16 10:34:30|446.16|444.26|446.02|444.12|446.22|444.32|445.97|444.07|15
1731753280000|2024-11-16 10:34:40|446.03|444.13|445.95|444.05|446.06|444.16|445.94|444.04|9
1731753290000|2024-11-16 10:34:50|445.94|444.04|446.14|444.24|446.14|444.24|445.94|444.04|20
1731753300000|2024-11-16 10:35:00|445.96|444.06|445.98|444.08|446.18|444.28|445.96|444.06|22
1731753310000|2024-11-16 10:35:10|445.99|444.09|446.14|444.24|446.16|444.26|445.89|443.99|21
1731753320000|2024-11-16 10:35:20|445.89|443.99|446.12|444.22|446.12|444.22|445.89|443.99|2
1731753330000|2024-11-16 10:35:30|446.13|444.23|446.12|444.22|446.15|444.25|446.12|444.22|4
1731753340000|2024-11-16 10:35:40|446.13|444.23|446.12|444.22|446.24|444.34|446.12|444.22|13
1731753350000|2024-11-16 10:35:50|446.13|444.23|446.2|444.3|446.22|444.32|446.12|444.22|18
1731753360000|2024-11-16 10:36:00|446.12|444.22|446.63|444.73|446.75|444.85|446.12|444.22|21
1731753370000|2024-11-16 10:36:10|446.62|444.72|446.65|444.75|446.65|444.75|446.6|444.7|6
1731753380000|2024-11-16 10:36:20|446.66|444.76|446.75|444.85|446.77|444.87|446.66|444.76|7
1731753390000|2024-11-16 10:36:30|446.76|444.86|446.61|444.71|446.8|444.9|446.6|444.7|9
1731753400000|2024-11-16 10:36:40|446.6|444.7|446.74|444.84|446.74|444.84|446.6|444.7|14
1731753410000|2024-11-16 10:36:50|446.73|444.83|446.99|445.09|446.99|445.09|446.73|444.83|13
1731753420000|2024-11-16 10:37:00|446.98|445.08|446.79|444.89|446.98|445.08|446.72|444.82|9
1731753430000|2024-11-16 10:37:10|446.85|444.95|447.04|445.14|447.1|445.2|446.85|444.95|19
1731753440000|2024-11-16 10:37:20|446.87|444.97|446.93|445.03|446.98|445.08|446.87|444.97|15
1731753450000|2024-11-16 10:37:30|447.75|445.85|448.02|446.12|448.08|446.18|447.56|445.66|19
1731753460000|2024-11-16 10:37:40|448.03|446.13|448.4|446.5|448.64|446.74|448.03|446.13|21
1731753470000|2024-11-16 10:37:50|448.53|446.63|448.21|446.31|448.53|446.63|448.21|446.31|20
1731753480000|2024-11-16 10:38:00|448.22|446.32|448.27|446.37|448.57|446.67|448.22|446.32|12
1731753490000|2024-11-16 10:38:10|448.25|446.35|448.07|446.17|448.36|446.46|448.07|446.17|14
1731753500000|2024-11-16 10:38:20|448.05|446.15|447.95|446.05|448.06|446.16|447.95|446.05|9
1731753510000|2024-11-16 10:38:30|447.9|446|447.14|445.24|447.9|446|447.12|445.22|12
1731753520000|2024-11-16 10:38:40|447.15|445.25|447.42|445.52|447.5|445.6|447.15|445.25|10
1731753530000|2024-11-16 10:38:50|447.44|445.54|447.46|445.56|447.49|445.59|447.36|445.46|19
1731753540000|2024-11-16 10:39:00|447.62|445.72|447.21|445.31|447.63|445.73|447.18|445.28|20
1731753550000|2024-11-16 10:39:10|447.18|445.28|447.19|445.29|447.19|445.29|447.18|445.28|2
1731753560000|2024-11-16 10:39:20|447.18|445.28|447.17|445.27|447.29|445.39|447.17|445.27|6
1731753580000|2024-11-16 10:39:40|446.87|444.97|447.09|445.19|447.09|445.19|446.87|444.97|15
1731753590000|2024-11-16 10:39:50|447.07|445.17|447.14|445.24|447.14|445.24|447.02|445.12|16
1731753600000|2024-11-16 10:40:00|447|445.1|447.02|445.12|447.1|445.2|447|445.1|12
1731753610000|2024-11-16 10:40:10|447.03|445.13|447.02|445.12|447.04|445.14|447.02|445.12|3
1731753620000|2024-11-16 10:40:20|446.98|445.08|447.03|445.13|447.03|445.13|446.98|445.08|5
1731753630000|2024-11-16 10:40:30|447.34|445.44|447.32|445.42|447.44|445.54|447.26|445.36|13
1731753640000|2024-11-16 10:40:40|447.33|445.43|447.21|445.31|447.36|445.46|447.17|445.27|6
1731753650000|2024-11-16 10:40:50|447.22|445.32|447.32|445.42|447.33|445.43|447.21|445.31|14
1731753660000|2024-11-16 10:41:00|447.33|445.43|447.27|445.37|447.33|445.43|447.27|445.37|8
1731753670000|2024-11-16 10:41:10|447.28|445.38|447.3|445.4|447.4|445.5|447.28|445.38|14
1731753680000|2024-11-16 10:41:20|447.31|445.41|447.3|445.4|447.31|445.41|447.29|445.39|7
1731753690000|2024-11-16 10:41:30|447.42|445.52|447.39|445.49|447.56|445.66|447.39|445.49|22
1731753700000|2024-11-16 10:41:40|447.38|445.48|447.39|445.49|447.39|445.49|447.38|445.48|2
1731753710000|2024-11-16 10:41:50|447.38|445.48|447.33|445.43|447.39|445.49|447.33|445.43|4
1731753720000|2024-11-16 10:42:00|447.34|445.44|447.33|445.43|447.39|445.49|447.33|445.43|6
1731753730000|2024-11-16 10:42:10|447.32|445.42|447.03|445.13|447.34|445.44|446.98|445.08|9
1731753740000|2024-11-16 10:42:20|447.04|445.14|447.01|445.11|447.15|445.25|446.99|445.09|21
1731753750000|2024-11-16 10:42:30|447.02|445.12|446.23|444.33|447.02|445.12|446.23|444.33|15
1731753760000|2024-11-16 10:42:40|446.16|444.26|445.69|443.79|446.16|444.26|445.67|443.77|9
1731753770000|2024-11-16 10:42:50|445.7|443.8|445.88|443.98|446.05|444.15|445.7|443.8|9
1731753780000|2024-11-16 10:43:00|445.87|443.97|446.28|444.38|446.28|444.38|445.87|443.97|13
1731753790000|2024-11-16 10:43:10|446.45|444.55|446.34|444.44|446.53|444.63|446.34|444.44|15
1731753800000|2024-11-16 10:43:20|446.2|444.3|445.51|443.61|446.2|444.3|445.42|443.52|14
1731753810000|2024-11-16 10:43:30|445.52|443.62|445.69|443.79|445.69|443.79|445.52|443.62|12
1731753820000|2024-11-16 10:43:40|445.86|443.96|445.96|444.06|445.96|444.06|445.86|443.96|10
1731753830000|2024-11-16 10:43:50|445.95|444.05|446.24|444.34|446.24|444.34|445.95|444.05|13
1731753840000|2024-11-16 10:44:00|446.22|444.32|446|444.1|446.23|444.33|445.99|444.09|10
1731753850000|2024-11-16 10:44:10|446.01|444.11|446.33|444.43|446.33|444.43|445.99|444.09|19
1731753860000|2024-11-16 10:44:20|446.34|444.44|446.41|444.51|446.42|444.52|446.34|444.44|20
1731753870000|2024-11-16 10:44:30|446.42|444.52|446.46|444.56|446.49|444.59|446.42|444.52|12
1731753880000|2024-11-16 10:44:40|446.47|444.57|446.46|444.56|446.49|444.59|446.45|444.55|6
1731753890000|2024-11-16 10:44:50|446.47|444.57|446.4|444.5|446.47|444.57|446.33|444.43|9
1731753900000|2024-11-16 10:45:00|446.39|444.49|446.7|444.8|446.72|444.82|446.39|444.49|16
1731753910000|2024-11-16 10:45:10|446.69|444.79|446.52|444.62|446.69|444.79|446.52|444.62|7
1731753920000|2024-11-16 10:45:20|446.49|444.59|446.47|444.57|446.53|444.63|446.46|444.56|10
1731753930000|2024-11-16 10:45:30|446.42|444.52|446.61|444.71|446.66|444.76|446.39|444.49|7
1731753940000|2024-11-16 10:45:40|446.62|444.72|446.81|444.91|446.81|444.91|446.58|444.68|11
1731753950000|2024-11-16 10:45:50|446.82|444.92|446.98|445.08|446.98|445.08|446.82|444.92|17
1731753960000|2024-11-16 10:46:00|447.04|445.14|447.08|445.18|447.14|445.24|447.02|445.12|10
1731753970000|2024-11-16 10:46:10|447.09|445.19|447.04|445.14|447.09|445.19|447.04|445.14|2
1731753980000|2024-11-16 10:46:20|447.05|445.15|447.07|445.17|447.12|445.22|447.05|445.15|17
1731753990000|2024-11-16 10:46:30|447.08|445.18|447.09|445.19|447.09|445.19|447.08|445.18|2
1731754000000|2024-11-16 10:46:40|447.1|445.2|447.17|445.27|447.17|445.27|447.08|445.18|5
1731754010000|2024-11-16 10:46:50|447.18|445.28|446.77|444.87|447.18|445.28|446.72|444.82|11
1731754020000|2024-11-16 10:47:00|446.78|444.88|446.74|444.84|446.86|444.96|446.7|444.8|19
1731754030000|2024-11-16 10:47:10|446.83|444.93|446.62|444.72|446.83|444.93|446.62|444.72|18
1731754040000|2024-11-16 10:47:20|446.61|444.71|446.68|444.78|446.68|444.78|446.61|444.71|8
1731754050000|2024-11-16 10:47:30|446.66|444.76|446.48|444.58|446.67|444.77|446.48|444.58|9
1731754060000|2024-11-16 10:47:40|446.47|444.57|446.44|444.54|446.5|444.6|446.44|444.54|9
1731754080000|2024-11-16 10:48:00|446.45|444.55|446.45|444.55|446.45|444.55|446.45|444.55|1
1731754090000|2024-11-16 10:48:10|446.46|444.56|446.46|444.56|446.46|444.56|446.45|444.55|3
1731754100000|2024-11-16 10:48:20|446.47|444.57|446.71|444.81|446.71|444.81|446.47|444.57|5
1731754110000|2024-11-16 10:48:30|446.72|444.82|446.71|444.81|446.78|444.88|446.7|444.8|14
1731754120000|2024-11-16 10:48:40|446.7|444.8|446.6|444.7|446.7|444.8|446.6|444.7|6
1731754130000|2024-11-16 10:48:50|446.62|444.72|446.6|444.7|446.62|444.72|446.6|444.7|5
1731754140000|2024-11-16 10:49:00|446.59|444.69|446.59|444.69|446.59|444.69|446.59|444.69|1
1731754150000|2024-11-16 10:49:10|446.58|444.68|446.57|444.67|446.58|444.68|446.57|444.67|2
1731754160000|2024-11-16 10:49:20|446.56|444.66|446.31|444.41|446.56|444.66|446.26|444.36|11
1731754170000|2024-11-16 10:49:30|446.3|444.4|446.38|444.48|446.46|444.56|446.29|444.39|13
1731754180000|2024-11-16 10:49:40|446.36|444.46|446.12|444.22|446.36|444.46|446.08|444.18|16
1731754190000|2024-11-16 10:49:50|446.1|444.2|446.07|444.17|446.1|444.2|446.07|444.17|6
1731754200000|2024-11-16 10:50:00|446.15|444.25|445.77|443.87|446.17|444.27|445.77|443.87|13
1731754210000|2024-11-16 10:50:10|445.76|443.86|445.93|444.03|445.93|444.03|445.76|443.86|9
1731754220000|2024-11-16 10:50:20|445.94|444.04|446.02|444.12|446.02|444.12|445.94|444.04|6
1731754230000|2024-11-16 10:50:30|446.03|444.13|446.61|444.71|446.61|444.71|446.03|444.13|25
1731754240000|2024-11-16 10:50:40|446.62|444.72|446.59|444.69|446.66|444.76|446.58|444.68|13
1731754250000|2024-11-16 10:50:50|446.29|444.39|446.35|444.45|446.51|444.61|446.27|444.37|17
1731754260000|2024-11-16 10:51:00|446.34|444.44|445.78|443.88|446.34|444.44|445.77|443.87|17
1731754270000|2024-11-16 10:51:10|445.79|443.89|445.62|443.72|445.95|444.05|445.59|443.69|20
1731754280000|2024-11-16 10:51:20|445.63|443.73|445.19|443.29|445.68|443.78|445.18|443.28|20
1731754290000|2024-11-16 10:51:30|445.23|443.33|445.22|443.32|445.24|443.34|445.17|443.27|11
1731754300000|2024-11-16 10:51:40|445.21|443.31|445.26|443.36|445.27|443.37|445.21|443.31|8
1731754310000|2024-11-16 10:51:50|445.25|443.35|445.34|443.44|445.46|443.56|445.25|443.35|9
1731754320000|2024-11-16 10:52:00|445.35|443.45|445.81|443.91|446.09|444.19|445.35|443.45|30
1731754330000|2024-11-16 10:52:10|445.82|443.92|446.17|444.27|446.17|444.27|445.76|443.86|18
1731754340000|2024-11-16 10:52:20|446.18|444.28|446.96|445.06|446.99|445.09|446.18|444.28|22
1731754350000|2024-11-16 10:52:30|447.09|445.19|447.27|445.37|447.38|445.48|447.09|445.19|18
1731754360000|2024-11-16 10:52:40|447.28|445.38|447.28|445.38|447.28|445.38|447.28|445.38|1
1731754370000|2024-11-16 10:52:50|447.38|445.48|447.49|445.59|447.52|445.62|447.38|445.48|19
1731754380000|2024-11-16 10:53:00|447.48|445.58|447.58|445.68|447.58|445.68|447.22|445.32|17
1731754390000|2024-11-16 10:53:10|447.51|445.61|447.87|445.97|447.87|445.97|447.51|445.61|23
1731754400000|2024-11-16 10:53:20|447.83|445.93|447.17|445.27|447.88|445.98|447.17|445.27|20
1731754410000|2024-11-16 10:53:30|447.16|445.26|447.2|445.3|447.21|445.31|447.06|445.16|18
1731754420000|2024-11-16 10:53:40|447.47|445.57|447.98|446.08|447.98|446.08|447.44|445.54|23
1731754430000|2024-11-16 10:53:50|448|446.1|447.82|445.92|448.17|446.27|447.82|445.92|17
1731754440000|2024-11-16 10:54:00|447.83|445.93|447.02|445.12|447.83|445.93|447.02|445.12|26
1731754450000|2024-11-16 10:54:10|447.05|445.15|446.22|444.32|447.05|445.15|446.18|444.28|21
1731754460000|2024-11-16 10:54:20|446.23|444.33|446.23|444.33|446.25|444.35|446.22|444.32|6
1731754470000|2024-11-16 10:54:30|446.25|444.35|446.25|444.35|446.28|444.38|446.24|444.34|6
1731754480000|2024-11-16 10:54:40|446.26|444.36|446.24|444.34|446.56|444.66|446.24|444.34|14
1731754490000|2024-11-16 10:54:50|446.23|444.33|446.18|444.28|446.23|444.33|446.18|444.28|4
1731754500000|2024-11-16 10:55:00|446.17|444.27|446.16|444.26|446.18|444.28|446.16|444.26|5
1731754510000|2024-11-16 10:55:10|445.89|443.99|445.75|443.85|445.9|444|445.75|443.85|10
1731754520000|2024-11-16 10:55:20|445.7|443.8|445.71|443.81|445.71|443.81|445.7|443.8|2
1731754530000|2024-11-16 10:55:30|445.7|443.8|445.32|443.42|445.71|443.81|445.19|443.29|10
1731754540000|2024-11-16 10:55:40|445.31|443.41|444.84|442.94|445.32|443.42|444.84|442.94|12
1731754550000|2024-11-16 10:55:50|444.85|442.95|444.87|442.97|444.87|442.97|444.85|442.95|3
1731754560000|2024-11-16 10:56:00|444.88|442.98|444.97|443.07|444.97|443.07|444.88|442.98|10
1731754570000|2024-11-16 10:56:10|444.98|443.08|445.29|443.39|445.29|443.39|444.97|443.07|11
1731754580000|2024-11-16 10:56:20|445.3|443.4|445.38|443.48|445.38|443.48|445.3|443.4|9
1731754590000|2024-11-16 10:56:30|445.34|443.44|445.34|443.44|445.34|443.44|445.26|443.36|6
1731754600000|2024-11-16 10:56:40|445.33|443.43|445.19|443.29|445.33|443.43|445.06|443.16|15
1731754610000|2024-11-16 10:56:50|445.2|443.3|445.27|443.37|445.27|443.37|445.2|443.3|8
1731754620000|2024-11-16 10:57:00|445.28|443.38|445.23|443.33|445.32|443.42|445.23|443.33|11
1731754630000|2024-11-16 10:57:10|445.22|443.32|445.16|443.26|445.22|443.32|445.13|443.23|5
1731754640000|2024-11-16 10:57:20|445.14|443.24|445.17|443.27|445.17|443.27|445.14|443.24|4
1731754650000|2024-11-16 10:57:30|445.18|443.28|445.2|443.3|445.2|443.3|445.18|443.28|3
1731754660000|2024-11-16 10:57:40|445.21|443.31|445.35|443.45|445.35|443.45|445.2|443.3|11
1731754670000|2024-11-16 10:57:50|445.36|443.46|445.43|443.53|445.43|443.53|445.36|443.46|3
1731754680000|2024-11-16 10:58:00|445.42|443.52|445.21|443.31|445.42|443.52|445.2|443.3|12
1731754690000|2024-11-16 10:58:10|445.2|443.3|445.14|443.24|445.2|443.3|445.14|443.24|5
1731754700000|2024-11-16 10:58:20|445.17|443.27|445.24|443.34|445.24|443.34|445.17|443.27|8
1731754710000|2024-11-16 10:58:30|445.23|443.33|445.15|443.25|445.23|443.33|445.14|443.24|6
1731754720000|2024-11-16 10:58:40|445.16|443.26|445.12|443.22|445.16|443.26|445.1|443.2|4
1731754730000|2024-11-16 10:58:50|445.13|443.23|445.17|443.27|445.17|443.27|445.13|443.23|5
1731754740000|2024-11-16 10:59:00|445.11|443.21|444.8|442.9|445.11|443.21|444.8|442.9|16
1731754750000|2024-11-16 10:59:10|444.79|442.89|444.65|442.75|444.79|442.89|444.59|442.69|11
1731754760000|2024-11-16 10:59:20|444.66|442.76|444.69|442.79|444.69|442.79|444.66|442.76|7
1731754770000|2024-11-16 10:59:30|444.7|442.8|444.63|442.73|444.7|442.8|444.62|442.72|4
1731754780000|2024-11-16 10:59:40|444.62|442.72|444.68|442.78|444.71|442.81|444.62|442.72|12
1731754790000|2024-11-16 10:59:50|444.69|442.79|444.45|442.55|444.69|442.79|444.24|442.34|19
1731754800000|2024-11-16 11:00:00|444.44|442.54|444.72|442.82|444.72|442.82|444.44|442.54|14
1731754810000|2024-11-16 11:00:10|444.73|442.83|444.82|442.92|444.85|442.95|444.73|442.83|12
1731754820000|2024-11-16 11:00:20|444.83|442.93|444.78|442.88|444.83|442.93|444.78|442.88|3
1731754830000|2024-11-16 11:00:30|444.58|442.68|444.4|442.5|444.67|442.77|444.33|442.43|20
1731754840000|2024-11-16 11:00:40|444.42|442.52|444.32|442.42|444.47|442.57|444.32|442.42|12
1731754850000|2024-11-16 11:00:50|444.33|442.43|444.33|442.43|444.33|442.43|444.33|442.43|1
1731754860000|2024-11-16 11:01:00|444.32|442.42|444.06|442.16|444.32|442.42|444.04|442.14|10
1731754870000|2024-11-16 11:01:10|444.23|442.33|444.34|442.44|444.34|442.44|444.22|442.32|12
1731754880000|2024-11-16 11:01:20|444.28|442.38|444.46|442.56|444.46|442.56|444.28|442.38|14
1731754890000|2024-11-16 11:01:30|444.47|442.57|444.72|442.82|444.81|442.91|444.47|442.57|13
1731754900000|2024-11-16 11:01:40|444.73|442.83|445.15|443.25|445.17|443.27|444.73|442.83|20
1731754910000|2024-11-16 11:01:50|445.14|443.24|445.01|443.11|445.14|443.24|444.98|443.08|21
1731754920000|2024-11-16 11:02:00|444.99|443.09|444.93|443.03|445|443.1|444.83|442.93|15
1731754930000|2024-11-16 11:02:10|444.92|443.02|444.91|443.01|445.04|443.14|444.9|443|6
1731754940000|2024-11-16 11:02:20|444.87|442.97|444.83|442.93|444.89|442.99|444.82|442.92|5
1731754950000|2024-11-16 11:02:30|444.84|442.94|444.85|442.95|444.9|443|444.84|442.94|9
1731754960000|2024-11-16 11:02:40|444.84|442.94|444.49|442.59|444.86|442.96|444.43|442.53|20
1731754970000|2024-11-16 11:02:50|444.5|442.6|444.64|442.74|444.64|442.74|444.5|442.6|14
1731754980000|2024-11-16 11:03:00|444.65|442.75|444.84|442.94|444.84|442.94|444.65|442.75|15
1731754990000|2024-11-16 11:03:10|445.02|443.12|445.07|443.17|445.07|443.17|445.01|443.11|7
1731755000000|2024-11-16 11:03:20|445.08|443.18|445.02|443.12|445.09|443.19|445.01|443.11|10
1731755010000|2024-11-16 11:03:30|445|443.1|444.36|442.46|445.01|443.11|444.36|442.46|12
1731755020000|2024-11-16 11:03:40|444.31|442.41|444.15|442.25|444.31|442.41|444.04|442.14|14
1731755030000|2024-11-16 11:03:50|444.16|442.26|444.32|442.42|444.37|442.47|444.16|442.26|10
1731755040000|2024-11-16 11:04:00|444.33|442.43|444.55|442.65|444.55|442.65|444.32|442.42|11
1731755050000|2024-11-16 11:04:10|444.58|442.68|444.64|442.74|444.69|442.79|444.58|442.68|19
1731755060000|2024-11-16 11:04:20|444.65|442.75|444.62|442.72|444.68|442.78|444.61|442.71|8
1731755070000|2024-11-16 11:04:30|444.6|442.7|444.63|442.73|444.64|442.74|444.6|442.7|11
1731755080000|2024-11-16 11:04:40|444.65|442.75|444.65|442.75|444.65|442.75|444.64|442.74|3
1731755090000|2024-11-16 11:04:50|444.66|442.76|444.57|442.67|444.67|442.77|444.57|442.67|12
1731755100000|2024-11-16 11:05:00|444.58|442.68|445.12|443.22|445.17|443.27|444.58|442.68|24
1731755110000|2024-11-16 11:05:10|445.13|443.23|444.93|443.03|445.14|443.24|444.92|443.02|9
1731755120000|2024-11-16 11:05:20|444.92|443.02|445.19|443.29|445.24|443.34|444.92|443.02|11
1731755130000|2024-11-16 11:05:30|445.2|443.3|445.66|443.76|445.67|443.77|445.2|443.3|24
1731755140000|2024-11-16 11:05:40|445.68|443.78|445.99|444.09|446.07|444.17|445.68|443.78|24
1731755150000|2024-11-16 11:05:50|446|444.1|446.54|444.64|446.7|444.8|446|444.1|28
1731755160000|2024-11-16 11:06:00|446.49|444.59|446.42|444.52|446.49|444.59|446.21|444.31|19
1731755170000|2024-11-16 11:06:10|446.44|444.54|446.28|444.38|446.45|444.55|446.26|444.36|14
1731755180000|2024-11-16 11:06:20|446.29|444.39|446.33|444.43|446.38|444.48|446.29|444.39|12
1731755190000|2024-11-16 11:06:30|446.27|444.37|446.32|444.42|446.54|444.64|446.27|444.37|25
1731755200000|2024-11-16 11:06:40|446.33|444.43|446.38|444.48|446.58|444.68|446.33|444.43|26
1731755210000|2024-11-16 11:06:50|446.39|444.49|446.43|444.53|446.6|444.7|446.37|444.47|23
1731755220000|2024-11-16 11:07:00|446.42|444.52|446.31|444.41|446.43|444.53|446.3|444.4|19
1731755230000|2024-11-16 11:07:10|446.32|444.42|446.4|444.5|446.4|444.5|446.32|444.42|8
1731755240000|2024-11-16 11:07:20|446.41|444.51|446.68|444.78|446.69|444.79|446.41|444.51|13
1731755250000|2024-11-16 11:07:30|446.53|444.63|446.7|444.8|446.74|444.84|446.5|444.6|13
1731755260000|2024-11-16 11:07:40|446.69|444.79|446.51|444.61|446.78|444.88|446.51|444.61|17
1731755270000|2024-11-16 11:07:50|446.5|444.6|446.42|444.52|446.5|444.6|446.4|444.5|6
1731755280000|2024-11-16 11:08:00|446.43|444.53|446.47|444.57|446.48|444.58|446.35|444.45|10
1731755290000|2024-11-16 11:08:10|446.48|444.58|446.05|444.15|446.48|444.58|446.05|444.15|12
1731755300000|2024-11-16 11:08:20|446.04|444.14|446.04|444.14|446.04|444.14|446.03|444.13|3
1731755310000|2024-11-16 11:08:30|446.05|444.15|446.03|444.13|446.06|444.16|446.02|444.12|10
1731755320000|2024-11-16 11:08:40|446.05|444.15|446.23|444.33|446.23|444.33|446.05|444.15|6
1731755330000|2024-11-16 11:08:50|446.24|444.34|446.55|444.65|446.56|444.66|446.24|444.34|6
1731755340000|2024-11-16 11:09:00|446.54|444.64|447.1|445.2|447.1|445.2|446.51|444.61|20
1731755350000|2024-11-16 11:09:10|447.11|445.21|447.75|445.85|447.75|445.85|447.11|445.21|28
1731755360000|2024-11-16 11:09:20|447.76|445.86|447.59|445.69|447.79|445.89|447.59|445.69|18
1731755370000|2024-11-16 11:09:30|447.6|445.7|447.66|445.76|447.83|445.93|447.6|445.7|13
1731755380000|2024-11-16 11:09:40|447.53|445.63|447.74|445.84|447.74|445.84|447.53|445.63|20
1731755390000|2024-11-16 11:09:50|447.73|445.83|447.55|445.65|447.89|445.99|447.55|445.65|9
1731755400000|2024-11-16 11:10:00|447.56|445.66|448.02|446.12|448.02|446.12|447.56|445.66|13
1731755410000|2024-11-16 11:10:10|448.24|446.34|448.36|446.46|448.55|446.65|448.11|446.21|26
1731755420000|2024-11-16 11:10:20|448.37|446.47|448.48|446.58|448.57|446.67|448.34|446.44|29
1731755430000|2024-11-16 11:10:30|448.49|446.59|448.87|446.97|449.02|447.12|448.49|446.59|30
1731755440000|2024-11-16 11:10:40|448.83|446.93|448.84|446.94|448.84|446.94|448.83|446.93|2
1731755450000|2024-11-16 11:10:50|448.85|446.95|448.83|446.93|448.87|446.97|448.82|446.92|5
1731755460000|2024-11-16 11:11:00|448.84|446.94|448.29|446.39|448.85|446.95|448.29|446.39|13
1731755470000|2024-11-16 11:11:10|448.3|446.4|448.31|446.41|448.31|446.41|448.3|446.4|2
1731755480000|2024-11-16 11:11:20|448.35|446.45|448.3|446.4|448.36|446.46|448.3|446.4|3
1731755490000|2024-11-16 11:11:30|448.31|446.41|448.31|446.41|448.31|446.41|448.31|446.41|1
1731755500000|2024-11-16 11:11:40|448.32|446.42|448.31|446.41|448.38|446.48|448.23|446.33|16
1731755530000|2024-11-16 11:12:10|448.33|446.43|448.18|446.28|448.33|446.43|448.18|446.28|5
1731755540000|2024-11-16 11:12:20|448.2|446.3|448.18|446.28|448.2|446.3|448.18|446.28|2
1731755550000|2024-11-16 11:12:30|448.19|446.29|448.18|446.28|448.21|446.31|448.18|446.28|4
1731755560000|2024-11-16 11:12:40|448.13|446.23|448.38|446.48|448.45|446.55|448.13|446.23|17
1731755570000|2024-11-16 11:12:50|448.32|446.42|448.41|446.51|448.41|446.51|448.28|446.38|15
1731755580000|2024-11-16 11:13:00|448.42|446.52|448.48|446.58|448.49|446.59|448.3|446.4|24
1731755590000|2024-11-16 11:13:10|448.49|446.59|448.82|446.92|448.82|446.92|448.3|446.4|19
1731755600000|2024-11-16 11:13:20|448.79|446.89|448.73|446.83|448.86|446.96|448.73|446.83|6
1731755610000|2024-11-16 11:13:30|448.67|446.77|448.57|446.67|448.67|446.77|448.41|446.51|21
1731755620000|2024-11-16 11:13:40|448.53|446.63|448.24|446.34|448.53|446.63|448.19|446.29|13
1731755630000|2024-11-16 11:13:50|448.19|446.29|448.33|446.43|448.33|446.43|448.19|446.29|14
1731755650000|2024-11-16 11:14:10|448.23|446.33|448.24|446.34|448.33|446.43|448.23|446.33|17
1731755660000|2024-11-16 11:14:20|448.25|446.35|448.42|446.52|448.45|446.55|448.25|446.35|9
1731755670000|2024-11-16 11:14:30|448.43|446.53|448.7|446.8|448.7|446.8|448.43|446.53|9
1731755680000|2024-11-16 11:14:40|448.71|446.81|448.62|446.72|448.85|446.95|448.51|446.61|26
1731755690000|2024-11-16 11:14:50|448.63|446.73|448.62|446.72|448.76|446.86|448.53|446.63|27
1731755700000|2024-11-16 11:15:00|448.63|446.73|448.53|446.63|448.68|446.78|448.42|446.52|24
1731755710000|2024-11-16 11:15:10|448.54|446.64|448.32|446.42|448.54|446.64|448.32|446.42|13
1731755720000|2024-11-16 11:15:20|448.27|446.37|447.3|445.4|448.27|446.37|447.3|445.4|21
1731755730000|2024-11-16 11:15:30|447.31|445.41|447.29|445.39|447.36|445.46|447.11|445.21|28
1731755740000|2024-11-16 11:15:40|447.3|445.4|447.03|445.13|447.3|445.4|447.02|445.12|9
1731755750000|2024-11-16 11:15:50|447.06|445.16|447.07|445.17|447.09|445.19|447.05|445.15|7
1731755760000|2024-11-16 11:16:00|447.24|445.34|447.67|445.77|447.67|445.77|447.24|445.34|28
1731755770000|2024-11-16 11:16:10|447.68|445.78|448.25|446.35|448.25|446.35|447.68|445.78|17
1731755780000|2024-11-16 11:16:20|448.26|446.36|447.8|445.9|448.26|446.36|447.78|445.88|21
1731755790000|2024-11-16 11:16:30|447.82|445.92|447.78|445.88|447.84|445.94|447.77|445.87|9
1731755800000|2024-11-16 11:16:40|447.77|445.87|447.63|445.73|447.77|445.87|447.28|445.38|16
1731755810000|2024-11-16 11:16:50|447.65|445.75|447.77|445.87|447.77|445.87|447.65|445.75|10
1731755820000|2024-11-16 11:17:00|447.78|445.88|447.83|445.93|447.83|445.93|447.78|445.88|5
1731755830000|2024-11-16 11:17:10|447.78|445.88|447.04|445.14|447.78|445.88|447.01|445.11|16
1731755840000|2024-11-16 11:17:20|447.05|445.15|447.02|445.12|447.05|445.15|447|445.1|5
1731755850000|2024-11-16 11:17:30|447.01|445.11|446.58|444.68|447.05|445.15|446.54|444.64|14
1731755860000|2024-11-16 11:17:40|446.6|444.7|446.71|444.81|446.81|444.91|446.57|444.67|17
1731755870000|2024-11-16 11:17:50|446.7|444.8|446.85|444.95|446.85|444.95|446.69|444.79|7
1731755880000|2024-11-16 11:18:00|446.86|444.96|447.19|445.29|447.19|445.29|446.86|444.96|18
1731755890000|2024-11-16 11:18:10|447.2|445.3|447.55|445.65|447.55|445.65|447.2|445.3|17
1731755900000|2024-11-16 11:18:20|447.56|445.66|448.84|446.94|448.84|446.94|447.56|445.66|33
1731755910000|2024-11-16 11:18:30|448.86|446.96|448.66|446.76|448.95|447.05|448.65|446.75|18
1731755920000|2024-11-16 11:18:40|448.65|446.75|448.04|446.14|448.65|446.75|448.04|446.14|23
1731755930000|2024-11-16 11:18:50|448.02|446.12|447.82|445.92|448.03|446.13|447.8|445.9|15
1731755940000|2024-11-16 11:19:00|447.81|445.91|447.64|445.74|447.81|445.91|447.34|445.44|9
1731755950000|2024-11-16 11:19:10|447.29|445.39|447.36|445.46|447.37|445.47|447.29|445.39|11
1731755960000|2024-11-16 11:19:20|447.35|445.45|447.41|445.51|447.41|445.51|447.31|445.41|7
1731755970000|2024-11-16 11:19:30|447.42|445.52|447.54|445.64|447.54|445.64|447.42|445.52|13
1731755980000|2024-11-16 11:19:40|447.39|445.49|447.6|445.7|447.6|445.7|447.39|445.49|3
1731755990000|2024-11-16 11:19:50|447.61|445.71|447.16|445.26|447.66|445.76|447.16|445.26|8
1731756000000|2024-11-16 11:20:00|447.22|445.32|447.17|445.27|447.23|445.33|447.14|445.24|10
1731756010000|2024-11-16 11:20:10|447.16|445.26|447.04|445.14|447.16|445.26|446.93|445.03|15
1731756020000|2024-11-16 11:20:20|447.05|445.15|446.76|444.86|447.06|445.16|446.7|444.8|16
1731756030000|2024-11-16 11:20:30|446.75|444.85|446.69|444.79|446.78|444.88|446.67|444.77|14
1731756040000|2024-11-16 11:20:40|446.7|444.8|446.78|444.88|446.85|444.95|446.7|444.8|13
1731756050000|2024-11-16 11:20:50|446.79|444.89|446.27|444.37|446.79|444.89|446.15|444.25|12
1731756060000|2024-11-16 11:21:00|446.28|444.38|446.53|444.63|446.53|444.63|446.26|444.36|19
1731756070000|2024-11-16 11:21:10|446.52|444.62|446.98|445.08|446.98|445.08|446.52|444.62|16
1731756080000|2024-11-16 11:21:20|447|445.1|447.22|445.32|447.22|445.32|446.99|445.09|11
1731756090000|2024-11-16 11:21:30|447.23|445.33|447.17|445.27|447.23|445.33|447.15|445.25|7
1731756100000|2024-11-16 11:21:40|447.18|445.28|447.16|445.26|447.18|445.28|447.16|445.26|4
1731756110000|2024-11-16 11:21:50|447.11|445.21|446.62|444.72|447.11|445.21|446.61|444.71|12
1731756120000|2024-11-16 11:22:00|446.64|444.74|446.58|444.68|446.64|444.74|446.34|444.44|7
1731756130000|2024-11-16 11:22:10|446.57|444.67|446.58|444.68|446.59|444.69|446.55|444.65|7
1731756140000|2024-11-16 11:22:20|446.57|444.67|446|444.1|446.57|444.67|446|444.1|16
1731756150000|2024-11-16 11:22:30|446.01|444.11|446.35|444.45|446.44|444.54|446.01|444.11|20
1731756160000|2024-11-16 11:22:40|446.38|444.48|445.99|444.09|446.38|444.48|445.99|444.09|10
1731756170000|2024-11-16 11:22:50|446|444.1|446.31|444.41|446.31|444.41|446|444.1|18
1731756180000|2024-11-16 11:23:00|446.3|444.4|446.15|444.25|446.43|444.53|446.09|444.19|22
1731756190000|2024-11-16 11:23:10|446.17|444.27|446.02|444.12|446.23|444.33|446.02|444.12|22
1731756200000|2024-11-16 11:23:20|446.01|444.11|445.55|443.65|446.01|444.11|445.46|443.56|23
1731756210000|2024-11-16 11:23:30|445.54|443.64|445.43|443.53|445.63|443.73|445.43|443.53|12
1731756220000|2024-11-16 11:23:40|445.42|443.52|445.21|443.31|445.42|443.52|445.11|443.21|10
1731756230000|2024-11-16 11:23:50|445.22|443.32|445.18|443.28|445.24|443.34|445.18|443.28|7
1731756240000|2024-11-16 11:24:00|445.17|443.27|444.86|442.96|445.17|443.27|444.77|442.87|18
1731756250000|2024-11-16 11:24:10|444.87|442.97|445.06|443.16|445.06|443.16|444.86|442.96|6
1731756260000|2024-11-16 11:24:20|445.04|443.14|445.27|443.37|445.27|443.37|445.02|443.12|21
1731756270000|2024-11-16 11:24:30|445.29|443.39|445.26|443.36|445.3|443.4|445.11|443.21|20
1731756280000|2024-11-16 11:24:40|445.49|443.59|445.56|443.66|445.56|443.66|445.49|443.59|8
1731756290000|2024-11-16 11:24:50|445.57|443.67|445.62|443.72|445.72|443.82|445.57|443.67|17
1731756300000|2024-11-16 11:25:00|445.86|443.96|445.94|444.04|445.94|444.04|445.85|443.95|10
1731756310000|2024-11-16 11:25:10|445.95|444.05|446.06|444.16|446.25|444.35|445.95|444.05|18
1731756320000|2024-11-16 11:25:20|446.08|444.18|446.07|444.17|446.08|444.18|446.07|444.17|4
1731756330000|2024-11-16 11:25:30|446.1|444.2|446.12|444.22|446.4|444.5|446.09|444.19|7
1731756340000|2024-11-16 11:25:40|446.13|444.23|446.4|444.5|446.41|444.51|446.11|444.21|12
1731756350000|2024-11-16 11:25:50|446.41|444.51|446.42|444.52|446.43|444.53|446.41|444.51|4
1731756360000|2024-11-16 11:26:00|446.43|444.53|446.96|445.06|446.96|445.06|446.43|444.53|23
1731756370000|2024-11-16 11:26:10|446.97|445.07|446.95|445.05|447.03|445.13|446.94|445.04|20
1731756380000|2024-11-16 11:26:20|446.94|445.04|446.71|444.81|446.95|445.05|446.67|444.77|11
1731756390000|2024-11-16 11:26:30|446.72|444.82|446.63|444.73|446.81|444.91|446.63|444.73|17
1731756400000|2024-11-16 11:26:40|446.62|444.72|446.29|444.39|446.62|444.72|446.26|444.36|20
1731756410000|2024-11-16 11:26:50|446.3|444.4|446.31|444.41|446.36|444.46|446.26|444.36|20
1731756420000|2024-11-16 11:27:00|446.32|444.42|446.61|444.71|446.61|444.71|446.32|444.42|13
1731756430000|2024-11-16 11:27:10|446.62|444.72|446.84|444.94|446.88|444.98|446.62|444.72|21
1731756440000|2024-11-16 11:27:20|446.85|444.95|446.65|444.75|446.88|444.98|446.65|444.75|4
1731756450000|2024-11-16 11:27:30|446.66|444.76|446.53|444.63|446.71|444.81|446.53|444.63|20
1731756460000|2024-11-16 11:27:40|446.38|444.48|445.9|444|446.38|444.48|445.9|444|26
1731756470000|2024-11-16 11:27:50|445.87|443.97|445.88|443.98|445.91|444.01|445.68|443.78|16
1731756480000|2024-11-16 11:28:00|445.89|443.99|445.9|444|445.91|444.01|445.89|443.99|5
1731756490000|2024-11-16 11:28:10|445.89|443.99|445.59|443.69|445.89|443.99|445.59|443.69|21
1731756500000|2024-11-16 11:28:20|445.58|443.68|445.67|443.77|445.68|443.78|445.58|443.68|9
1731756510000|2024-11-16 11:28:30|445.87|443.97|445.93|444.03|445.95|444.05|445.85|443.95|11
1731756520000|2024-11-16 11:28:40|445.92|444.02|445.95|444.05|445.98|444.08|445.91|444.01|11
1731756530000|2024-11-16 11:28:50|445.94|444.04|445.91|444.01|445.95|444.05|445.91|444.01|10
1731756540000|2024-11-16 11:29:00|445.9|444|445.8|443.9|445.91|444.01|445.69|443.79|14
1731756550000|2024-11-16 11:29:10|445.81|443.91|446.02|444.12|446.02|444.12|445.81|443.91|12
1731756560000|2024-11-16 11:29:20|446.03|444.13|446.14|444.24|446.14|444.24|446.03|444.13|10
1731756570000|2024-11-16 11:29:30|446.13|444.23|446.35|444.45|446.35|444.45|445.99|444.09|17
1731756580000|2024-11-16 11:29:40|446.37|444.47|446.43|444.53|446.48|444.58|446.37|444.47|11
1731756590000|2024-11-16 11:29:50|446.44|444.54|446.59|444.69|446.71|444.81|446.44|444.54|11
1731756600000|2024-11-16 11:30:00|446.6|444.7|446.67|444.77|446.67|444.77|446.6|444.7|15
1731756610000|2024-11-16 11:30:10|446.68|444.78|446.67|444.77|446.68|444.78|446.66|444.76|6
1731756620000|2024-11-16 11:30:20|446.57|444.67|446.53|444.63|446.57|444.67|446.51|444.61|11
1731756630000|2024-11-16 11:30:30|446.54|444.64|446.5|444.6|446.58|444.68|446.5|444.6|14
1731756640000|2024-11-16 11:30:40|446.49|444.59|446.38|444.48|446.49|444.59|446.38|444.48|7
1731756650000|2024-11-16 11:30:50|446.36|444.46|446.2|444.3|446.38|444.48|446.12|444.22|16
1731756660000|2024-11-16 11:31:00|446.21|444.31|446.27|444.37|446.34|444.44|446.21|444.31|17
1731756670000|2024-11-16 11:31:10|446.29|444.39|446.41|444.51|446.41|444.51|446.28|444.38|5
1731756680000|2024-11-16 11:31:20|446.42|444.52|446.42|444.52|446.51|444.61|446.41|444.51|17
1731756690000|2024-11-16 11:31:30|446.43|444.53|446.26|444.36|446.43|444.53|446.24|444.34|10
1731756700000|2024-11-16 11:31:40|446.27|444.37|446.53|444.63|446.58|444.68|446.27|444.37|18
1731756710000|2024-11-16 11:31:50|446.54|444.64|446.51|444.61|446.57|444.67|446.51|444.61|12
1731756720000|2024-11-16 11:32:00|446.52|444.62|446.47|444.57|446.59|444.69|446.47|444.57|11
1731756730000|2024-11-16 11:32:10|446.48|444.58|446.38|444.48|446.5|444.6|446.38|444.48|10
1731756740000|2024-11-16 11:32:20|446.37|444.47|446.39|444.49|446.39|444.49|446.36|444.46|6
1731756750000|2024-11-16 11:32:30|446.38|444.48|446.43|444.53|446.43|444.53|446.38|444.48|10
1731756760000|2024-11-16 11:32:40|446.42|444.52|446.29|444.39|446.59|444.69|446.29|444.39|16
1731756770000|2024-11-16 11:32:50|446.28|444.38|446.22|444.32|446.28|444.38|446.1|444.2|13
1731756780000|2024-11-16 11:33:00|446.21|444.31|447.03|445.13|447.09|445.19|446.21|444.31|23
1731756790000|2024-11-16 11:33:10|447.04|445.14|447.22|445.32|447.24|445.34|446.99|445.09|23
1731756800000|2024-11-16 11:33:20|447.23|445.33|446.75|444.85|447.29|445.39|446.7|444.8|24
1731756810000|2024-11-16 11:33:30|446.76|444.86|446.52|444.62|446.83|444.93|446.49|444.59|23
1731756820000|2024-11-16 11:33:40|446.53|444.63|446.75|444.85|446.94|445.04|446.53|444.63|22
1731756830000|2024-11-16 11:33:50|446.74|444.84|446.72|444.82|446.74|444.84|446.69|444.79|10
1731756840000|2024-11-16 11:34:00|446.73|444.83|446.86|444.96|446.95|445.05|446.71|444.81|14
1731756850000|2024-11-16 11:34:10|446.85|444.95|446.68|444.78|446.85|444.95|446.68|444.78|16
1731756860000|2024-11-16 11:34:20|446.69|444.79|446.87|444.97|446.97|445.07|446.69|444.79|13
1731756870000|2024-11-16 11:34:30|446.86|444.96|447.83|445.93|447.84|445.94|446.86|444.96|28
1731756880000|2024-11-16 11:34:40|447.82|445.92|447.57|445.67|447.82|445.92|447.57|445.67|24
1731756890000|2024-11-16 11:34:50|447.59|445.69|447.59|445.69|447.59|445.69|447.58|445.68|3
1731756900000|2024-11-16 11:35:00|447.6|445.7|447.51|445.61|447.6|445.7|447.17|445.27|19
1731756910000|2024-11-16 11:35:10|447.52|445.62|448.19|446.29|448.19|446.29|447.52|445.62|27
1731756920000|2024-11-16 11:35:20|448.18|446.28|448.07|446.17|448.18|446.28|448.07|446.17|17
1731756930000|2024-11-16 11:35:30|448.08|446.18|447.78|445.88|448.08|446.18|447.69|445.79|13
1731756940000|2024-11-16 11:35:40|447.79|445.89|448.02|446.12|448.02|446.12|447.79|445.89|18
1731756950000|2024-11-16 11:35:50|448.03|446.13|448.1|446.2|448.1|446.2|448.03|446.13|12
1731756960000|2024-11-16 11:36:00|448.11|446.21|448.24|446.34|448.26|446.36|448.11|446.21|10
1731756970000|2024-11-16 11:36:10|448.22|446.32|448.25|446.35|448.27|446.37|448.22|446.32|12
1731756980000|2024-11-16 11:36:20|448.27|446.37|448.2|446.3|448.27|446.37|447.92|446.02|25
1731756990000|2024-11-16 11:36:30|448.21|446.31|448.74|446.84|448.77|446.87|448.21|446.31|24
1731757000000|2024-11-16 11:36:40|448.95|447.05|449.01|447.11|449.01|447.11|448.74|446.84|14
1731757010000|2024-11-16 11:36:50|449.03|447.13|449.12|447.22|449.14|447.24|449.03|447.13|14
1731757020000|2024-11-16 11:37:00|449.11|447.21|449.08|447.18|449.34|447.44|448.73|446.83|23
1731757030000|2024-11-16 11:37:10|449.09|447.19|448.93|447.03|449.19|447.29|448.76|446.86|27
1731757040000|2024-11-16 11:37:20|448.88|446.98|448.97|447.07|448.98|447.08|448.88|446.98|8
1731757050000|2024-11-16 11:37:30|448.98|447.08|449.16|447.26|449.2|447.3|448.98|447.08|23
1731757060000|2024-11-16 11:37:40|449.15|447.25|449.25|447.35|449.29|447.39|449.15|447.25|18
1731757070000|2024-11-16 11:37:50|449.24|447.34|449.24|447.34|449.28|447.38|449.16|447.26|15
1731757080000|2024-11-16 11:38:00|449.17|447.27|448.77|446.87|449.17|447.27|448.76|446.86|14
1731757090000|2024-11-16 11:38:10|448.78|446.88|448.81|446.91|448.83|446.93|448.78|446.88|6
1731757100000|2024-11-16 11:38:20|448.79|446.89|448.88|446.98|448.91|447.01|448.79|446.89|15
1731757110000|2024-11-16 11:38:30|448.75|446.85|448.23|446.33|448.75|446.85|448.23|446.33|17
1731757120000|2024-11-16 11:38:40|448.22|446.32|448.22|446.32|448.23|446.33|448.14|446.24|11
1731757130000|2024-11-16 11:38:50|448.23|446.33|448.27|446.37|448.49|446.59|448.23|446.33|6
1731757140000|2024-11-16 11:39:00|448.26|446.36|448.3|446.4|448.3|446.4|448.25|446.35|11
1731757150000|2024-11-16 11:39:10|448.29|446.39|447.75|445.85|448.29|446.39|447.75|445.85|19
1731757160000|2024-11-16 11:39:20|447.74|445.84|448.05|446.15|448.05|446.15|447.71|445.81|18
1731757170000|2024-11-16 11:39:30|448.12|446.22|447.97|446.07|448.31|446.41|447.97|446.07|23
1731757180000|2024-11-16 11:39:40|448.25|446.35|448|446.1|448.31|446.41|447.99|446.09|16
1731757190000|2024-11-16 11:39:50|448.01|446.11|448.2|446.3|448.2|446.3|448|446.1|13
1731757200000|2024-11-16 11:40:00|448.21|446.31|448.3|446.4|448.3|446.4|448.21|446.31|14
1731757210000|2024-11-16 11:40:10|448.31|446.41|448.46|446.56|448.52|446.62|448.31|446.41|12
1731757220000|2024-11-16 11:40:20|448.53|446.63|448.81|446.91|448.81|446.91|448.53|446.63|24
1731757230000|2024-11-16 11:40:30|448.82|446.92|448.9|447|448.91|447.01|448.82|446.92|10
1731757240000|2024-11-16 11:40:40|448.88|446.98|449.05|447.15|449.05|447.15|448.88|446.98|7
1731757250000|2024-11-16 11:40:50|449.04|447.14|448.79|446.89|449.04|447.14|448.79|446.89|15
1731757260000|2024-11-16 11:41:00|448.78|446.88|448.34|446.44|448.78|446.88|448.34|446.44|11
1731757270000|2024-11-16 11:41:10|448.41|446.51|448.33|446.43|448.42|446.52|448.26|446.36|19
1731757280000|2024-11-16 11:41:20|448.32|446.42|448.54|446.64|448.58|446.68|448.32|446.42|15
1731757290000|2024-11-16 11:41:30|448.53|446.63|448.32|446.42|448.54|446.64|448.29|446.39|12
1731757300000|2024-11-16 11:41:40|448.3|446.4|447.88|445.98|448.31|446.41|447.88|445.98|11
1731757310000|2024-11-16 11:41:50|447.89|445.99|447.42|445.52|447.95|446.05|447.42|445.52|19
1731757320000|2024-11-16 11:42:00|447.41|445.51|447.62|445.72|447.62|445.72|447.29|445.39|20
1731757330000|2024-11-16 11:42:10|447.63|445.73|447.77|445.87|447.79|445.89|447.53|445.63|17
1731757340000|2024-11-16 11:42:20|447.76|445.86|447.69|445.79|447.85|445.95|447.67|445.77|26
1731757350000|2024-11-16 11:42:30|447.68|445.78|447.34|445.44|447.68|445.78|447.33|445.43|17
1731757360000|2024-11-16 11:42:40|447.35|445.45|447.65|445.75|447.74|445.84|447.35|445.45|18
1731757370000|2024-11-16 11:42:50|447.64|445.74|447.64|445.74|447.64|445.74|447.48|445.58|18
1731757380000|2024-11-16 11:43:00|447.63|445.73|447.23|445.33|447.63|445.73|447.23|445.33|21
1731757390000|2024-11-16 11:43:10|447.22|445.32|447.01|445.11|447.22|445.32|446.9|445|20
1731757400000|2024-11-16 11:43:20|447.02|445.12|447.07|445.17|447.07|445.17|447|445.1|10
1731757410000|2024-11-16 11:43:30|447.08|445.18|446.67|444.77|447.08|445.18|446.62|444.72|14
1731757420000|2024-11-16 11:43:40|446.68|444.78|446.94|445.04|446.94|445.04|446.68|444.78|18
1731757430000|2024-11-16 11:43:50|446.95|445.05|447.14|445.24|447.19|445.29|446.92|445.02|14
1731757440000|2024-11-16 11:44:00|447.15|445.25|447.27|445.37|447.27|445.37|447.11|445.21|9
1731757450000|2024-11-16 11:44:10|447.24|445.34|447.02|445.12|447.24|445.34|447.02|445.12|10
1731757460000|2024-11-16 11:44:20|447.01|445.11|446.73|444.83|447.01|445.11|446.65|444.75|12
1731757470000|2024-11-16 11:44:30|446.72|444.82|446.23|444.33|446.72|444.82|446.23|444.33|20
1731757480000|2024-11-16 11:44:40|446.22|444.32|446.19|444.29|446.22|444.32|446.18|444.28|6
1731757490000|2024-11-16 11:44:50|446.12|444.22|446.15|444.25|446.15|444.25|446.12|444.22|4
1731757500000|2024-11-16 11:45:00|446.14|444.24|446.17|444.27|446.17|444.27|446.12|444.22|9
1731757510000|2024-11-16 11:45:10|446.18|444.28|446.18|444.28|446.18|444.28|446.17|444.27|3
1731757520000|2024-11-16 11:45:20|446.19|444.29|446.32|444.42|446.38|444.48|446.18|444.28|9
1731757530000|2024-11-16 11:45:30|446.33|444.43|446.28|444.38|446.33|444.43|446.15|444.25|13
1731757540000|2024-11-16 11:45:40|446.29|444.39|446.35|444.45|446.35|444.45|446.29|444.39|9
1731757550000|2024-11-16 11:45:50|446.36|444.46|446.65|444.75|446.65|444.75|446.36|444.46|13
1731757560000|2024-11-16 11:46:00|446.66|444.76|446.7|444.8|446.7|444.8|446.57|444.67|14
1731757570000|2024-11-16 11:46:10|446.71|444.81|446.76|444.86|446.76|444.86|446.71|444.81|6
1731757580000|2024-11-16 11:46:20|446.94|445.04|446.68|444.78|446.97|445.07|446.68|444.78|14
1731757590000|2024-11-16 11:46:30|446.67|444.77|445.57|443.67|446.77|444.87|445.57|443.67|17
1731757600000|2024-11-16 11:46:40|445.56|443.66|445.82|443.92|445.82|443.92|445.56|443.66|11
1731757610000|2024-11-16 11:46:50|445.83|443.93|446.08|444.18|446.08|444.18|445.83|443.93|14
1731757620000|2024-11-16 11:47:00|446.07|444.17|446.03|444.13|446.07|444.17|445.91|444.01|24
1731757630000|2024-11-16 11:47:10|446.04|444.14|446.77|444.87|446.77|444.87|446.04|444.14|21
1731757640000|2024-11-16 11:47:20|446.78|444.88|447.38|445.48|447.38|445.48|446.78|444.88|20
1731757650000|2024-11-16 11:47:30|447.4|445.5|448.12|446.22|448.12|446.22|447.4|445.5|24
1731757660000|2024-11-16 11:47:40|448.36|446.46|448.6|446.7|448.93|447.03|448.36|446.46|16
1731757670000|2024-11-16 11:47:50|448.61|446.71|448.79|446.89|448.79|446.89|448.61|446.71|8
1731757680000|2024-11-16 11:48:00|448.73|446.83|448.65|446.75|448.73|446.83|448.3|446.4|20
1731757690000|2024-11-16 11:48:10|448.72|446.82|448.77|446.87|448.87|446.97|448.72|446.82|14
1731757700000|2024-11-16 11:48:20|448.76|446.86|448.71|446.81|448.76|446.86|448.71|446.81|6
1731757710000|2024-11-16 11:48:30|448.74|446.84|448.35|446.45|448.74|446.84|448.35|446.45|14
1731757720000|2024-11-16 11:48:40|448.36|446.46|448.15|446.25|448.39|446.49|448.15|446.25|13
1731757730000|2024-11-16 11:48:50|448.16|446.26|448.04|446.14|448.17|446.27|447.91|446.01|18
1731757740000|2024-11-16 11:49:00|448.02|446.12|448.07|446.17|448.08|446.18|448.02|446.12|14
1731757750000|2024-11-16 11:49:10|448.06|446.16|448.06|446.16|448.09|446.19|448.06|446.16|8
1731757760000|2024-11-16 11:49:20|447.94|446.04|448.01|446.11|448.01|446.11|447.94|446.04|10
1731757770000|2024-11-16 11:49:30|447.98|446.08|448|446.1|448.01|446.11|447.98|446.08|8
1731757780000|2024-11-16 11:49:40|448.01|446.11|448.07|446.17|448.08|446.18|448.01|446.11|10
1731757790000|2024-11-16 11:49:50|448.08|446.18|448.1|446.2|448.1|446.2|448.06|446.16|5
1731757800000|2024-11-16 11:50:00|448.11|446.21|448.31|446.41|448.31|446.41|448.11|446.21|9
1731757810000|2024-11-16 11:50:10|448.32|446.42|448.43|446.53|448.43|446.53|448.32|446.42|6
1731757820000|2024-11-16 11:50:20|448.42|446.52|448.67|446.77|448.73|446.83|448.42|446.52|16
1731757830000|2024-11-16 11:50:30|448.68|446.78|448.74|446.84|448.74|446.84|448.68|446.78|11
1731757840000|2024-11-16 11:50:40|448.75|446.85|448.8|446.9|448.8|446.9|448.75|446.85|7
1731757850000|2024-11-16 11:50:50|448.89|446.99|449.09|447.19|449.18|447.28|448.89|446.99|19
1731757860000|2024-11-16 11:51:00|449.06|447.16|449.04|447.14|449.06|447.16|449.01|447.11|6
1731757870000|2024-11-16 11:51:10|449.05|447.15|449.23|447.33|449.24|447.34|449.05|447.15|9
1731757880000|2024-11-16 11:51:20|449.24|447.34|449.24|447.34|449.24|447.34|449.22|447.32|5
1731757890000|2024-11-16 11:51:30|449.25|447.35|448.93|447.03|449.25|447.35|448.85|446.95|10
1731757900000|2024-11-16 11:51:40|448.89|446.99|448.18|446.28|448.9|447|448.17|446.27|13
1731757910000|2024-11-16 11:51:50|448.19|446.29|448.63|446.73|448.63|446.73|448.19|446.29|13
1731757920000|2024-11-16 11:52:00|448.64|446.74|449.22|447.32|449.22|447.32|448.64|446.74|23
1731757930000|2024-11-16 11:52:10|449.23|447.33|449.22|447.32|449.3|447.4|449.21|447.31|13
1731757940000|2024-11-16 11:52:20|449.23|447.33|449.26|447.36|449.26|447.36|449.23|447.33|4
1731757960000|2024-11-16 11:52:40|449.27|447.37|449.04|447.14|449.28|447.38|449.04|447.14|9
1731757970000|2024-11-16 11:52:50|449.05|447.15|449.04|447.14|449.05|447.15|449.01|447.11|6
1731757980000|2024-11-16 11:53:00|449.05|447.15|449.14|447.24|449.14|447.24|449.05|447.15|8
1731757990000|2024-11-16 11:53:10|449.15|447.25|448.99|447.09|449.16|447.26|448.97|447.07|6
1731758000000|2024-11-16 11:53:20|449|447.1|449.04|447.14|449.04|447.14|449|447.1|6
1731758010000|2024-11-16 11:53:30|449.05|447.15|449.09|447.19|449.09|447.19|449.05|447.15|5
1731758020000|2024-11-16 11:53:40|449.1|447.2|449.12|447.22|449.12|447.22|449.08|447.18|6
1731758030000|2024-11-16 11:53:50|449.13|447.23|449.29|447.39|449.29|447.39|449.13|447.23|11
1731758040000|2024-11-16 11:54:00|449.3|447.4|449.48|447.58|449.48|447.58|449.3|447.4|11
1731758050000|2024-11-16 11:54:10|449.49|447.59|449.66|447.76|449.68|447.78|449.49|447.59|17
1731758060000|2024-11-16 11:54:20|449.67|447.77|449.69|447.79|449.69|447.79|449.66|447.76|9
1731758070000|2024-11-16 11:54:30|449.7|447.8|449.71|447.81|449.71|447.81|449.7|447.8|2
1731758080000|2024-11-16 11:54:40|449.72|447.82|449.55|447.65|449.72|447.82|449.51|447.61|12
1731758090000|2024-11-16 11:54:50|449.56|447.66|449.48|447.58|449.62|447.72|449.48|447.58|9
1731758100000|2024-11-16 11:55:00|449.49|447.59|449.74|447.84|449.74|447.84|449.49|447.59|16
1731758110000|2024-11-16 11:55:10|449.72|447.82|449.54|447.64|449.73|447.83|449.54|447.64|4
1731758120000|2024-11-16 11:55:20|449.55|447.65|449.56|447.66|449.61|447.71|449.54|447.64|9
1731758130000|2024-11-16 11:55:30|449.57|447.67|449.57|447.67|449.58|447.68|449.56|447.66|5
1731758140000|2024-11-16 11:55:40|449.58|447.68|449.18|447.28|449.58|447.68|449.18|447.28|10
1731758150000|2024-11-16 11:55:50|449.15|447.25|449.26|447.36|449.27|447.37|449.15|447.25|11
1731758160000|2024-11-16 11:56:00|449.27|447.37|449.36|447.46|449.36|447.46|449.27|447.37|12
1731758170000|2024-11-16 11:56:10|449.37|447.47|449.75|447.85|449.75|447.85|449.37|447.47|10
1731758180000|2024-11-16 11:56:20|449.76|447.86|449.84|447.94|449.86|447.96|449.76|447.86|19
1731758190000|2024-11-16 11:56:30|449.85|447.95|449.88|447.98|449.88|447.98|449.85|447.95|8
1731758200000|2024-11-16 11:56:40|449.89|447.99|449.94|448.04|449.94|448.04|449.89|447.99|6
1731758210000|2024-11-16 11:56:50|449.95|448.05|449.95|448.05|449.95|448.05|449.94|448.04|3
1731758220000|2024-11-16 11:57:00|449.96|448.06|449.93|448.03|449.96|448.06|449.9|448|5
1731758230000|2024-11-16 11:57:10|449.67|447.77|449.67|447.77|449.82|447.92|449.63|447.73|7
1731758240000|2024-11-16 11:57:20|449.61|447.71|449.29|447.39|449.61|447.71|449.25|447.35|12
1731758250000|2024-11-16 11:57:30|449.31|447.41|449.34|447.44|449.41|447.51|449.31|447.41|11
1731758260000|2024-11-16 11:57:40|449.35|447.45|449.36|447.46|449.36|447.46|449.35|447.45|2
1731758270000|2024-11-16 11:57:50|449.37|447.47|449.39|447.49|449.39|447.49|449.37|447.47|3
1731758280000|2024-11-16 11:58:00|449.42|447.52|449.59|447.69|449.59|447.69|449.4|447.5|8
1731758290000|2024-11-16 11:58:10|449.6|447.7|449.61|447.71|449.61|447.71|449.6|447.7|2
1731758300000|2024-11-16 11:58:20|449.62|447.72|449.62|447.72|449.62|447.72|449.62|447.72|1
1731758310000|2024-11-16 11:58:30|449.63|447.73|449.31|447.41|449.63|447.73|449.29|447.39|10
1731758320000|2024-11-16 11:58:40|449.26|447.36|449.26|447.36|449.26|447.36|449.26|447.36|1
1731758330000|2024-11-16 11:58:50|449.2|447.3|449.02|447.12|449.21|447.31|449.02|447.12|5
1731758340000|2024-11-16 11:59:00|449.01|447.11|449.09|447.19|449.09|447.19|449.01|447.11|4
1731758350000|2024-11-16 11:59:10|449.1|447.2|449.14|447.24|449.16|447.26|449.1|447.2|8
1731758360000|2024-11-16 11:59:20|449.02|447.12|449.06|447.16|449.06|447.16|449.02|447.12|4
1731758370000|2024-11-16 11:59:30|449.07|447.17|449.22|447.32|449.22|447.32|449.06|447.16|12
1731758380000|2024-11-16 11:59:40|449.23|447.33|449.21|447.31|449.49|447.59|449.21|447.31|12
1731758390000|2024-11-16 11:59:50|449.19|447.29|449.07|447.17|449.25|447.35|449.07|447.17|10
1731758400000|2024-11-16 12:00:00|448.99|447.09|449.19|447.29|449.19|447.29|448.99|447.09|12
1731758410000|2024-11-16 12:00:10|449.2|447.3|449.21|447.31|449.24|447.34|449.2|447.3|5
1731758420000|2024-11-16 12:00:20|449.22|447.32|449.01|447.11|449.22|447.32|448.99|447.09|6
1731758430000|2024-11-16 12:00:30|449.02|447.12|448.93|447.03|449.03|447.13|448.93|447.03|11
1731758440000|2024-11-16 12:00:40|448.94|447.04|448.67|446.77|448.95|447.05|448.65|446.75|22
1731758450000|2024-11-16 12:00:50|448.65|446.75|448.8|446.9|448.8|446.9|448.65|446.75|14
1731758460000|2024-11-16 12:01:00|448.81|446.91|448.94|447.04|449.08|447.18|448.81|446.91|17
1731758470000|2024-11-16 12:01:10|448.95|447.05|449.45|447.55|449.45|447.55|448.95|447.05|24
1731758480000|2024-11-16 12:01:20|449.46|447.56|449.34|447.44|449.46|447.56|449.3|447.4|19
1731758490000|2024-11-16 12:01:30|449.35|447.45|449.58|447.68|449.66|447.76|449.35|447.45|14
1731758500000|2024-11-16 12:01:40|449.59|447.69|449.52|447.62|449.61|447.71|449.48|447.58|11
1731758510000|2024-11-16 12:01:50|449.53|447.63|449.07|447.17|449.53|447.63|449.07|447.17|12
1731758520000|2024-11-16 12:02:00|449.02|447.12|448.67|446.77|449.02|447.12|448.58|446.68|21
1731758530000|2024-11-16 12:02:10|448.66|446.76|448.56|446.66|448.66|446.76|448.51|446.61|9
1731758540000|2024-11-16 12:02:20|448.57|446.67|448.67|446.77|448.76|446.86|448.57|446.67|11
1731758550000|2024-11-16 12:02:30|448.69|446.79|448.98|447.08|448.98|447.08|448.69|446.79|13
1731758560000|2024-11-16 12:02:40|449.15|447.25|449.09|447.19|449.45|447.55|449.08|447.18|21
1731758570000|2024-11-16 12:02:50|449.1|447.2|449.23|447.33|449.23|447.33|449.1|447.2|11
1731758580000|2024-11-16 12:03:00|449.24|447.34|449.17|447.27|449.26|447.36|449.17|447.27|4
1731758590000|2024-11-16 12:03:10|449.13|447.23|449.06|447.16|449.13|447.23|449.05|447.15|11
1731758600000|2024-11-16 12:03:20|449.07|447.17|449.1|447.2|449.1|447.2|449.07|447.17|4
1731758610000|2024-11-16 12:03:30|449.11|447.21|449.02|447.12|449.11|447.21|449.02|447.12|2
1731758620000|2024-11-16 12:03:40|448.96|447.06|448.91|447.01|448.96|447.06|448.7|446.8|23
1731758630000|2024-11-16 12:03:50|448.92|447.02|449.13|447.23|449.21|447.31|448.92|447.02|20
1731758640000|2024-11-16 12:04:00|449.14|447.24|449.66|447.76|449.66|447.76|449.14|447.24|25
1731758650000|2024-11-16 12:04:10|449.68|447.78|450.07|448.17|450.07|448.17|449.68|447.78|23
1731758660000|2024-11-16 12:04:20|450.08|448.18|450.08|448.18|450.08|448.18|450.06|448.16|4
1731758670000|2024-11-16 12:04:30|449.9|448|450.05|448.15|450.05|448.15|449.9|448|14
1731758680000|2024-11-16 12:04:40|450.06|448.16|450.14|448.24|450.14|448.24|450.06|448.16|9
1731758690000|2024-11-16 12:04:50|450.13|448.23|449.75|447.85|450.13|448.23|449.73|447.83|8
1731758700000|2024-11-16 12:05:00|449.76|447.86|449.74|447.84|449.76|447.86|449.68|447.78|11
1731758710000|2024-11-16 12:05:10|449.71|447.81|449.93|448.03|449.93|448.03|449.71|447.81|17
1731758720000|2024-11-16 12:05:20|449.94|448.04|450.05|448.15|450.05|448.15|449.94|448.04|16
1731758730000|2024-11-16 12:05:30|450.06|448.16|450.47|448.57|450.47|448.57|449.99|448.09|25
1731758740000|2024-11-16 12:05:40|450.41|448.51|450.43|448.53|450.43|448.53|450.26|448.36|14
1731758750000|2024-11-16 12:05:50|450.44|448.54|450.5|448.6|450.54|448.64|450.44|448.54|13
1731758760000|2024-11-16 12:06:00|450.51|448.61|449.91|448.01|450.53|448.63|449.91|448.01|12
1731758770000|2024-11-16 12:06:10|449.92|448.02|450.04|448.14|450.04|448.14|449.88|447.98|16
1731758780000|2024-11-16 12:06:20|450.05|448.15|449.42|447.52|450.11|448.21|449.42|447.52|20
1731758790000|2024-11-16 12:06:30|449.43|447.53|449.36|447.46|449.43|447.53|449.3|447.4|14
1731758800000|2024-11-16 12:06:40|449.35|447.45|449.27|447.37|449.56|447.66|449.23|447.33|20
1731758810000|2024-11-16 12:06:50|449.28|447.38|449.27|447.37|449.32|447.42|449.27|447.37|6
1731758820000|2024-11-16 12:07:00|449.28|447.38|449.03|447.13|449.29|447.39|449.03|447.13|7
1731758830000|2024-11-16 12:07:10|449.04|447.14|448.66|446.76|449.1|447.2|448.64|446.74|16
1731758840000|2024-11-16 12:07:20|448.67|446.77|447.26|445.36|448.67|446.77|447.25|445.35|17
1731758850000|2024-11-16 12:07:30|447.27|445.37|446.63|444.73|447.49|445.59|446.62|444.72|20
1731758860000|2024-11-16 12:07:40|446.64|444.74|446.83|444.93|446.83|444.93|446.63|444.73|13
1731758870000|2024-11-16 12:07:50|446.79|444.89|446.89|444.99|446.89|444.99|446.73|444.83|15
1731758880000|2024-11-16 12:08:00|446.9|445|447.39|445.49|447.39|445.49|446.86|444.96|21
1731758890000|2024-11-16 12:08:10|447.4|445.5|447.17|445.27|447.76|445.86|447.13|445.23|24
1731758900000|2024-11-16 12:08:20|447.14|445.24|447.15|445.25|447.28|445.38|447.13|445.23|22
1731758910000|2024-11-16 12:08:30|447.14|445.24|447.07|445.17|447.14|445.24|446.96|445.06|13
1731758920000|2024-11-16 12:08:40|447.08|445.18|446.07|444.17|447.1|445.2|445.58|443.68|19
1731758930000|2024-11-16 12:08:50|446.08|444.18|446.11|444.21|446.16|444.26|446.04|444.14|10
1731758940000|2024-11-16 12:09:00|446.12|444.22|446.22|444.32|446.22|444.32|446.03|444.13|9
1731758950000|2024-11-16 12:09:10|446.18|444.28|446.14|444.24|446.18|444.28|446.13|444.23|3
1731758960000|2024-11-16 12:09:20|446.13|444.23|445.76|443.86|446.14|444.24|445.75|443.85|17
1731758970000|2024-11-16 12:09:30|445.86|443.96|446.13|444.23|446.2|444.3|445.86|443.96|20
1731758980000|2024-11-16 12:09:40|446.14|444.24|445.73|443.83|446.15|444.25|445.73|443.83|7
1731758990000|2024-11-16 12:09:50|445.74|443.84|446.12|444.22|446.12|444.22|445.74|443.84|19
1731759000000|2024-11-16 12:10:00|446.08|444.18|445.86|443.96|446.15|444.25|445.86|443.96|7
1731759010000|2024-11-16 12:10:10|445.81|443.91|444.83|442.93|445.81|443.91|444.81|442.91|17
1731759020000|2024-11-16 12:10:20|444.84|442.94|444.68|442.78|444.89|442.99|444.67|442.77|14
1731759030000|2024-11-16 12:10:30|444.67|442.77|445.48|443.58|445.48|443.58|444.67|442.77|23
1731759040000|2024-11-16 12:10:40|445.65|443.75|446.08|444.18|446.08|444.18|445.65|443.75|10
1731759050000|2024-11-16 12:10:50|446.07|444.17|446.21|444.31|446.37|444.47|446.07|444.17|10
1731759060000|2024-11-16 12:11:00|446.22|444.32|446.43|444.53|446.43|444.53|446.19|444.29|10
1731759070000|2024-11-16 12:11:10|446.37|444.47|446.4|444.5|446.44|444.54|446.2|444.3|16
1731759080000|2024-11-16 12:11:20|446.29|444.39|446.34|444.44|446.34|444.44|446.29|444.39|6
1731759090000|2024-11-16 12:11:30|446.35|444.45|446.45|444.55|446.45|444.55|446.35|444.45|9
1731759100000|2024-11-16 12:11:40|446.42|444.52|446.32|444.42|446.43|444.53|446.32|444.42|7
1731759110000|2024-11-16 12:11:50|446.25|444.35|445.83|443.93|446.25|444.35|445.81|443.91|7
1731759120000|2024-11-16 12:12:00|445.84|443.94|445.41|443.51|445.84|443.94|445.41|443.51|9
1731759130000|2024-11-16 12:12:10|445.37|443.47|444.58|442.68|445.38|443.48|444.51|442.61|21
1731759140000|2024-11-16 12:12:20|444.52|442.62|444.56|442.66|444.61|442.71|444.52|442.62|13
1731759150000|2024-11-16 12:12:30|444.55|442.65|444.6|442.7|444.76|442.86|444.47|442.57|20
1731759160000|2024-11-16 12:12:40|444.61|442.71|444.37|442.47|444.61|442.71|444.37|442.47|15
1731759170000|2024-11-16 12:12:50|444.38|442.48|444.75|442.85|444.86|442.96|444.38|442.48|22
1731759180000|2024-11-16 12:13:00|444.76|442.86|444.55|442.65|444.8|442.9|444.27|442.37|18
1731759190000|2024-11-16 12:13:10|444.53|442.63|444.32|442.42|444.53|442.63|444.03|442.13|21
1731759200000|2024-11-16 12:13:20|444.33|442.43|444.55|442.65|444.57|442.67|444.33|442.43|14
1731759210000|2024-11-16 12:13:30|444.51|442.61|444.13|442.23|444.51|442.61|444.11|442.21|16
1731759220000|2024-11-16 12:13:40|444.14|442.24|443.78|441.88|444.23|442.33|443.78|441.88|17
1731759230000|2024-11-16 12:13:50|443.76|441.86|443.15|441.25|443.76|441.86|443.15|441.25|18
1731759240000|2024-11-16 12:14:00|443.1|441.2|442.84|440.94|443.11|441.21|442.84|440.94|20
1731759250000|2024-11-16 12:14:10|442.82|440.92|443.21|441.31|443.26|441.36|442.8|440.9|12
1731759260000|2024-11-16 12:14:20|443.26|441.36|442.85|440.95|443.27|441.37|442.85|440.95|15
1731759270000|2024-11-16 12:14:30|442.73|440.83|443.08|441.18|443.1|441.2|442.72|440.82|15
1731759280000|2024-11-16 12:14:40|443.07|441.17|442.98|441.08|443.16|441.26|442.8|440.9|17
1731759290000|2024-11-16 12:14:50|442.97|441.07|442.86|440.96|442.97|441.07|442.86|440.96|11
1731759300000|2024-11-16 12:15:00|442.87|440.97|442.58|440.68|442.88|440.98|442.56|440.66|18
1731759310000|2024-11-16 12:15:10|442.59|440.69|442.26|440.36|442.64|440.74|442.17|440.27|17
1731759320000|2024-11-16 12:15:20|442.25|440.35|442.11|440.21|442.25|440.35|442.06|440.16|15
1731759330000|2024-11-16 12:15:30|442.1|440.2|441.99|440.09|442.1|440.2|441.44|439.54|22
1731759340000|2024-11-16 12:15:40|441.98|440.08|442.64|440.74|442.64|440.74|441.98|440.08|24
1731759350000|2024-11-16 12:15:50|442.62|440.72|442.61|440.71|442.62|440.72|442.6|440.7|8
1731759360000|2024-11-16 12:16:00|442.6|440.7|443.33|441.43|443.34|441.44|442.6|440.7|16
1731759370000|2024-11-16 12:16:10|443.32|441.42|443.49|441.59|443.49|441.59|443.31|441.41|16
1731759380000|2024-11-16 12:16:20|443.51|441.61|443.89|441.99|443.97|442.07|443.51|441.61|18
1731759390000|2024-11-16 12:16:30|443.88|441.98|444.29|442.39|444.38|442.48|443.85|441.95|19
1731759400000|2024-11-16 12:16:40|444.31|442.41|444.24|442.34|444.31|442.41|444.22|442.32|14
1731759410000|2024-11-16 12:16:50|444.23|442.33|444.34|442.44|444.44|442.54|444.23|442.33|19
1731759420000|2024-11-16 12:17:00|444.33|442.43|444.62|442.72|444.64|442.74|444.28|442.38|16
1731759430000|2024-11-16 12:17:10|444.61|442.71|444.24|442.34|444.61|442.71|443.96|442.06|20
1731759440000|2024-11-16 12:17:20|444.23|442.33|444.37|442.47|444.37|442.47|444.2|442.3|18
1731759450000|2024-11-16 12:17:30|444.36|442.46|444.2|442.3|444.37|442.47|444.2|442.3|14
1731759460000|2024-11-16 12:17:40|444.19|442.29|444.18|442.28|444.26|442.36|444.18|442.28|13
1731759470000|2024-11-16 12:17:50|444.17|442.27|444.96|443.06|444.97|443.07|444.16|442.26|21
1731759480000|2024-11-16 12:18:00|444.95|443.05|444.9|443|444.95|443.05|444.83|442.93|20
1731759490000|2024-11-16 12:18:10|444.91|443.01|444.87|442.97|444.91|443.01|444.82|442.92|17
1731759500000|2024-11-16 12:18:20|444.86|442.96|444.9|443|445.43|443.53|444.85|442.95|28
1731759510000|2024-11-16 12:18:30|444.76|442.86|443.84|441.94|444.76|442.86|443.72|441.82|21
1731759520000|2024-11-16 12:18:40|443.85|441.95|443.97|442.07|444.01|442.11|443.85|441.95|21
1731759530000|2024-11-16 12:18:50|443.94|442.04|443.6|441.7|443.94|442.04|443.6|441.7|4
1731759540000|2024-11-16 12:19:00|443.61|441.71|443.6|441.7|443.64|441.74|443.59|441.69|6
1731759550000|2024-11-16 12:19:10|443.76|441.86|443.63|441.73|443.77|441.87|443.61|441.71|6
1731759560000|2024-11-16 12:19:20|443.64|441.74|443.23|441.33|443.64|441.74|443.2|441.3|8
1731759570000|2024-11-16 12:19:30|443.19|441.29|443.32|441.42|443.32|441.42|442.94|441.04|16
1731759580000|2024-11-16 12:19:40|443.33|441.43|443.58|441.68|443.86|441.96|443.23|441.33|26
1731759590000|2024-11-16 12:19:50|443.57|441.67|443.18|441.28|443.57|441.67|443.18|441.28|15
1731759600000|2024-11-16 12:20:00|443.17|441.27|443.25|441.35|443.42|441.52|443.17|441.27|18
1731759610000|2024-11-16 12:20:10|443.26|441.36|444.1|442.2|444.1|442.2|443.26|441.36|24
1731759620000|2024-11-16 12:20:20|444.12|442.22|444.46|442.56|444.53|442.63|444.12|442.22|21
1731759630000|2024-11-16 12:20:30|444.45|442.55|443.89|441.99|444.53|442.63|443.89|441.99|17
1731759640000|2024-11-16 12:20:40|444.24|442.34|443.98|442.08|444.24|442.34|443.88|441.98|12
1731759650000|2024-11-16 12:20:50|443.97|442.07|444.23|442.33|444.23|442.33|443.95|442.05|17
1731759660000|2024-11-16 12:21:00|444.24|442.34|444.08|442.18|444.25|442.35|444.08|442.18|18
1731759670000|2024-11-16 12:21:10|444.07|442.17|444.1|442.2|444.1|442.2|444.06|442.16|8
1731759680000|2024-11-16 12:21:20|444.09|442.19|444.18|442.28|444.26|442.36|444.08|442.18|11
1731759690000|2024-11-16 12:21:30|444.17|442.27|444.2|442.3|444.22|442.32|444.17|442.27|7
1731759700000|2024-11-16 12:21:40|444.19|442.29|443.91|442.01|444.19|442.29|443.91|442.01|9
1731759710000|2024-11-16 12:21:50|443.9|442|444.14|442.24|444.14|442.24|443.9|442|19
1731759720000|2024-11-16 12:22:00|444.13|442.23|444.02|442.12|444.15|442.25|444|442.1|25
1731759730000|2024-11-16 12:22:10|443.96|442.06|444.18|442.28|444.18|442.28|443.93|442.03|19
1731759740000|2024-11-16 12:22:20|444.17|442.27|444.12|442.22|444.18|442.28|444.1|442.2|10
1731759750000|2024-11-16 12:22:30|444.13|442.23|444.17|442.27|444.17|442.27|444.11|442.21|6
1731759760000|2024-11-16 12:22:40|444.16|442.26|444.15|442.25|444.17|442.27|444.14|442.24|8
1731759770000|2024-11-16 12:22:50|444.14|442.24|444.11|442.21|444.14|442.24|444.11|442.21|4
1731759780000|2024-11-16 12:23:00|444.16|442.26|444.14|442.24|444.23|442.33|444.01|442.11|24
1731759790000|2024-11-16 12:23:10|444.17|442.27|443.92|442.02|444.19|442.29|443.92|442.02|14
1731759800000|2024-11-16 12:23:20|443.91|442.01|443.46|441.56|443.92|442.02|443.46|441.56|14
1731759810000|2024-11-16 12:23:30|443.39|441.49|443.48|441.58|443.55|441.65|443.38|441.48|19
1731759820000|2024-11-16 12:23:40|443.49|441.59|443.7|441.8|443.7|441.8|443.45|441.55|14
1731759830000|2024-11-16 12:23:50|443.71|441.81|443.61|441.71|443.76|441.86|443.6|441.7|14
1731759840000|2024-11-16 12:24:00|443.6|441.7|443.67|441.77|443.67|441.77|443.4|441.5|16
1731759850000|2024-11-16 12:24:10|443.55|441.65|443.6|441.7|443.6|441.7|443.54|441.64|6
1731759860000|2024-11-16 12:24:20|443.61|441.71|443.68|441.78|443.8|441.9|443.61|441.71|13
1731759870000|2024-11-16 12:24:30|443.67|441.77|443.3|441.4|443.67|441.77|443.3|441.4|18
1731759880000|2024-11-16 12:24:40|443.29|441.39|443.24|441.34|443.29|441.39|443.24|441.34|5
1731759890000|2024-11-16 12:24:50|443.23|441.33|442.8|440.9|443.23|441.33|442.8|440.9|11
1731759900000|2024-11-16 12:25:00|442.81|440.91|443.05|441.15|443.05|441.15|442.81|440.91|20
1731759910000|2024-11-16 12:25:10|443.06|441.16|442.99|441.09|443.13|441.23|442.93|441.03|17
1731759920000|2024-11-16 12:25:20|443|441.1|443.44|441.54|443.44|441.54|443|441.1|22
1731759930000|2024-11-16 12:25:30|443.45|441.55|443.31|441.41|443.49|441.59|443.31|441.41|14
1731759940000|2024-11-16 12:25:40|443.3|441.4|443.35|441.45|443.35|441.45|443.06|441.16|8
1731759950000|2024-11-16 12:25:50|443.08|441.18|443.15|441.25|443.19|441.29|443.08|441.18|10
1731759960000|2024-11-16 12:26:00|443.16|441.26|443.05|441.15|443.21|441.31|443.05|441.15|15
1731759970000|2024-11-16 12:26:10|443.04|441.14|443.01|441.11|443.04|441.14|442.86|440.96|14
1731759980000|2024-11-16 12:26:20|442.97|441.07|442.88|440.98|442.97|441.07|442.88|440.98|8
1731759990000|2024-11-16 12:26:30|442.92|441.02|442.91|441.01|442.92|441.02|442.87|440.97|3
1731760000000|2024-11-16 12:26:40|442.92|441.02|443.12|441.22|443.12|441.22|442.91|441.01|13
1731760010000|2024-11-16 12:26:50|443.11|441.21|443.13|441.23|443.13|441.23|443.06|441.16|11
1731760020000|2024-11-16 12:27:00|443.14|441.24|443.18|441.28|443.22|441.32|443.14|441.24|11
1731760030000|2024-11-16 12:27:10|443.19|441.29|443.4|441.5|443.4|441.5|443.19|441.29|17
1731760040000|2024-11-16 12:27:20|443.39|441.49|443.39|441.49|443.46|441.56|443.39|441.49|12
1731760050000|2024-11-16 12:27:30|443.23|441.33|443.06|441.16|443.29|441.39|443.05|441.15|20
1731760060000|2024-11-16 12:27:40|443.01|441.11|442.92|441.02|443.06|441.16|442.92|441.02|13
1731760070000|2024-11-16 12:27:50|442.93|441.03|443.09|441.19|443.11|441.21|442.93|441.03|8
1731760080000|2024-11-16 12:28:00|443.12|441.22|443.17|441.27|443.17|441.27|443.07|441.17|12
1731760090000|2024-11-16 12:28:10|443.18|441.28|443.12|441.22|443.39|441.49|443.06|441.16|17
1731760100000|2024-11-16 12:28:20|443.06|441.16|443.09|441.19|443.09|441.19|443.04|441.14|11
1731760110000|2024-11-16 12:28:30|443.11|441.21|443.44|441.54|443.44|441.54|443.11|441.21|18
1731760120000|2024-11-16 12:28:40|443.31|441.41|443.33|441.43|443.48|441.58|443.31|441.41|19
1731760130000|2024-11-16 12:28:50|443.35|441.45|443.47|441.57|443.47|441.57|443.35|441.45|21
1731760140000|2024-11-16 12:29:00|443.48|441.58|443.41|441.51|443.49|441.59|443.4|441.5|10
1731760150000|2024-11-16 12:29:10|443.4|441.5|443.37|441.47|443.4|441.5|443.31|441.41|11
1731760160000|2024-11-16 12:29:20|443.38|441.48|443.36|441.46|443.39|441.49|443.36|441.46|6
1731760170000|2024-11-16 12:29:30|443.33|441.43|443.38|441.48|443.38|441.48|443.32|441.42|8
1731760180000|2024-11-16 12:29:40|443.37|441.47|443.35|441.45|443.38|441.48|443.35|441.45|4
1731760190000|2024-11-16 12:29:50|443.34|441.44|443.42|441.52|443.43|441.53|443.34|441.44|13
1731760200000|2024-11-16 12:30:00|443.38|441.48|443.46|441.56|443.46|441.56|443.38|441.48|12
1731760210000|2024-11-16 12:30:10|443.47|441.57|443.49|441.59|443.51|441.61|443.47|441.57|8
1731760220000|2024-11-16 12:30:20|443.5|441.6|443.79|441.89|443.79|441.89|443.49|441.59|16
1731760240000|2024-11-16 12:30:40|443.61|441.71|443.8|441.9|443.84|441.94|443.61|441.71|21
1731760250000|2024-11-16 12:30:50|443.81|441.91|444.21|442.31|444.22|442.32|443.72|441.82|24
1731760260000|2024-11-16 12:31:00|444.22|442.32|444.33|442.43|444.35|442.45|444.18|442.28|22
1731760270000|2024-11-16 12:31:10|444.51|442.61|444.59|442.69|444.59|442.69|444.51|442.61|9
1731760280000|2024-11-16 12:31:20|444.6|442.7|444.88|442.98|444.89|442.99|444.57|442.67|10
1731760290000|2024-11-16 12:31:30|444.89|442.99|444.54|442.64|444.91|443.01|444.54|442.64|22
1731760300000|2024-11-16 12:31:40|444.53|442.63|444.54|442.64|444.54|442.64|444.53|442.63|2
1731760310000|2024-11-16 12:31:50|444.55|442.65|444.56|442.66|444.62|442.72|444.54|442.64|8
1731760320000|2024-11-16 12:32:00|444.55|442.65|444.57|442.67|444.57|442.67|444.53|442.63|5
1731760330000|2024-11-16 12:32:10|444.56|442.66|444.51|442.61|444.56|442.66|444.5|442.6|8
1731760340000|2024-11-16 12:32:20|444.5|442.6|444.18|442.28|444.5|442.6|444.16|442.26|11
1731760350000|2024-11-16 12:32:30|444.16|442.26|444.17|442.27|444.17|442.27|444.16|442.26|2
1731760360000|2024-11-16 12:32:40|444.18|442.28|444.46|442.56|444.46|442.56|444.18|442.28|12
1731760370000|2024-11-16 12:32:50|444.31|442.41|444.37|442.47|444.44|442.54|444.28|442.38|23
1731760380000|2024-11-16 12:33:00|444.27|442.37|444.26|442.36|444.41|442.51|444.23|442.33|23
1731760390000|2024-11-16 12:33:10|444.28|442.38|444.15|442.25|444.29|442.39|444.15|442.25|9
1731760400000|2024-11-16 12:33:20|444.16|442.26|444.16|442.26|444.16|442.26|444.16|442.26|1
1731760410000|2024-11-16 12:33:30|444.27|442.37|444.28|442.38|444.29|442.39|444.27|442.37|7
1731760420000|2024-11-16 12:33:40|444.29|442.39|444.29|442.39|444.3|442.4|444.27|442.37|5
1731760430000|2024-11-16 12:33:50|444.4|442.5|444.34|442.44|444.4|442.5|444.33|442.43|8
1731760440000|2024-11-16 12:34:00|444.33|442.43|443.3|441.4|444.33|442.43|443.3|441.4|17
1731760450000|2024-11-16 12:34:10|443.09|441.19|443.46|441.56|443.46|441.56|443.07|441.17|22
1731760460000|2024-11-16 12:34:20|443.47|441.57|443.54|441.64|443.54|441.64|443.46|441.56|12
1731760470000|2024-11-16 12:34:30|443.55|441.65|443.82|441.92|443.82|441.92|443.55|441.65|27
1731760480000|2024-11-16 12:34:40|443.83|441.93|444.24|442.34|444.24|442.34|443.83|441.93|13
1731760490000|2024-11-16 12:34:50|444.25|442.35|444.36|442.46|444.46|442.56|444.25|442.35|19
1731760500000|2024-11-16 12:35:00|444.37|442.47|444.38|442.48|444.44|442.54|444.32|442.42|16
1731760510000|2024-11-16 12:35:10|444.39|442.49|444.44|442.54|444.74|442.84|444.39|442.49|21
1731760520000|2024-11-16 12:35:20|444.45|442.55|444.62|442.72|444.62|442.72|444.45|442.55|25
1731760530000|2024-11-16 12:35:30|444.63|442.73|444.55|442.65|444.66|442.76|444.47|442.57|13
1731760540000|2024-11-16 12:35:40|444.54|442.64|444.5|442.6|444.54|442.64|444.5|442.6|5
1731760550000|2024-11-16 12:35:50|444.49|442.59|444.63|442.73|444.85|442.95|444.49|442.59|23
1731760560000|2024-11-16 12:36:00|444.64|442.74|444.51|442.61|444.64|442.74|444.49|442.59|13
1731760570000|2024-11-16 12:36:10|444.52|442.62|444.74|442.84|444.74|442.84|444.52|442.62|12
1731760580000|2024-11-16 12:36:20|444.75|442.85|444.73|442.83|444.8|442.9|444.72|442.82|8
1731760590000|2024-11-16 12:36:30|444.75|442.85|444.99|443.09|445.02|443.12|444.75|442.85|24
1731760600000|2024-11-16 12:36:40|445|443.1|445.01|443.11|445.09|443.19|444.89|442.99|27
1731760610000|2024-11-16 12:36:50|445.02|443.12|445.17|443.27|445.17|443.27|445.02|443.12|13
1731760620000|2024-11-16 12:37:00|445.18|443.28|445.11|443.21|445.19|443.29|445.11|443.21|10
1731760630000|2024-11-16 12:37:10|445.17|443.27|445.23|443.33|445.29|443.39|445.17|443.27|6
1731760640000|2024-11-16 12:37:20|445.24|443.34|445.35|443.45|445.36|443.46|445.24|443.34|13
1731760650000|2024-11-16 12:37:30|445.33|443.43|445.41|443.51|445.41|443.51|445.33|443.43|9
1731760660000|2024-11-16 12:37:40|445.38|443.48|445.42|443.52|445.42|443.52|445.38|443.48|9
1731760670000|2024-11-16 12:37:50|445.43|443.53|445.46|443.56|445.48|443.58|445.43|443.53|5
1731760680000|2024-11-16 12:38:00|445.45|443.55|445.42|443.52|445.46|443.56|445.41|443.51|6
1731760690000|2024-11-16 12:38:10|445.41|443.51|445.06|443.16|445.41|443.51|445.06|443.16|6
1731760700000|2024-11-16 12:38:20|445.05|443.15|444.97|443.07|445.05|443.15|444.97|443.07|8
1731760710000|2024-11-16 12:38:30|444.96|443.06|444.97|443.07|444.97|443.07|444.95|443.05|3
1731760720000|2024-11-16 12:38:40|444.96|443.06|444.94|443.04|444.99|443.09|444.94|443.04|7
1731760730000|2024-11-16 12:38:50|444.93|443.03|444.91|443.01|444.93|443.03|444.91|443.01|3
1731760740000|2024-11-16 12:39:00|444.92|443.02|444.97|443.07|444.97|443.07|444.92|443.02|3
1731760750000|2024-11-16 12:39:10|444.96|443.06|445.01|443.11|445.01|443.11|444.95|443.05|3
1731760760000|2024-11-16 12:39:20|444.97|443.07|444.91|443.01|444.97|443.07|444.89|442.99|10
1731760770000|2024-11-16 12:39:30|444.9|443|444.85|442.95|444.91|443.01|444.85|442.95|5
1731760780000|2024-11-16 12:39:40|444.84|442.94|444.83|442.93|444.85|442.95|444.83|442.93|4
1731760790000|2024-11-16 12:39:50|444.82|442.92|444.41|442.51|444.82|442.92|444.41|442.51|9
1731760800000|2024-11-16 12:40:00|444.4|442.5|444.38|442.48|444.4|442.5|444.38|442.48|3
1731760810000|2024-11-16 12:40:10|444.42|442.52|444.46|442.56|444.46|442.56|444.42|442.52|5
1731760820000|2024-11-16 12:40:20|444.52|442.62|444.48|442.58|444.52|442.62|444.47|442.57|7
1731760830000|2024-11-16 12:40:30|444.49|442.59|444.58|442.68|444.6|442.7|444.48|442.58|10
1731760840000|2024-11-16 12:40:40|444.57|442.67|444.57|442.67|444.6|442.7|444.57|442.67|7
1731760850000|2024-11-16 12:40:50|444.56|442.66|444.45|442.55|444.56|442.66|444.45|442.55|5
1731760860000|2024-11-16 12:41:00|444.44|442.54|444.45|442.55|444.46|442.56|444.42|442.52|8
1731760870000|2024-11-16 12:41:10|444.41|442.51|444.36|442.46|444.41|442.51|444.36|442.46|10
1731760880000|2024-11-16 12:41:20|444.35|442.45|443.8|441.9|444.35|442.45|443.68|441.78|21
1731760890000|2024-11-16 12:41:30|443.84|441.94|444.11|442.21|444.13|442.23|443.84|441.94|14
1731760900000|2024-11-16 12:41:40|444.09|442.19|444.23|442.33|444.23|442.33|444.09|442.19|15
1731760910000|2024-11-16 12:41:50|444.22|442.32|443.65|441.75|444.34|442.44|443.61|441.71|12
1731760920000|2024-11-16 12:42:00|443.66|441.76|443.69|441.79|443.75|441.85|443.66|441.76|12
1731760930000|2024-11-16 12:42:10|443.7|441.8|443.86|441.96|443.86|441.96|443.69|441.79|18
1731760940000|2024-11-16 12:42:20|443.87|441.97|443.93|442.03|443.93|442.03|443.7|441.8|27
1731760950000|2024-11-16 12:42:30|443.92|442.02|443.92|442.02|443.92|442.02|443.92|442.02|1
1731760960000|2024-11-16 12:42:40|443.91|442.01|443.51|441.61|443.91|442.01|443.47|441.57|11
1731760970000|2024-11-16 12:42:50|443.53|441.63|443.58|441.68|443.6|441.7|443.53|441.63|8
1731760980000|2024-11-16 12:43:00|443.6|441.7|443.93|442.03|443.93|442.03|443.6|441.7|16
1731760990000|2024-11-16 12:43:10|443.95|442.05|444.07|442.17|444.07|442.17|443.95|442.05|14
1731761000000|2024-11-16 12:43:20|444.08|442.18|444.19|442.29|444.19|442.29|444.07|442.17|11
1731761010000|2024-11-16 12:43:30|444.2|442.3|444.48|442.58|444.53|442.63|444.2|442.3|14
1731761020000|2024-11-16 12:43:40|444.49|442.59|444.8|442.9|444.8|442.9|444.49|442.59|19
1731761030000|2024-11-16 12:43:50|444.81|442.91|445.16|443.26|445.26|443.36|444.81|442.91|17
1731761040000|2024-11-16 12:44:00|445.15|443.25|445.1|443.2|445.17|443.27|445.1|443.2|10
1731761050000|2024-11-16 12:44:10|445.09|443.19|445.06|443.16|445.11|443.21|445.06|443.16|6
1731761060000|2024-11-16 12:44:20|444.8|442.9|444.71|442.81|444.88|442.98|444.71|442.81|15
1731761070000|2024-11-16 12:44:30|444.7|442.8|444.71|442.81|444.74|442.84|444.69|442.79|10
1731761080000|2024-11-16 12:44:40|444.8|442.9|444.72|442.82|444.8|442.9|444.72|442.82|9
1731761090000|2024-11-16 12:44:50|444.71|442.81|444.67|442.77|444.71|442.81|444.67|442.77|5
1731761100000|2024-11-16 12:45:00|444.7|442.8|444.79|442.89|444.8|442.9|444.69|442.79|10
1731761110000|2024-11-16 12:45:10|444.8|442.9|444.93|443.03|444.95|443.05|444.8|442.9|6
1731761120000|2024-11-16 12:45:20|444.92|443.02|444.97|443.07|445.09|443.19|444.92|443.02|18
1731761130000|2024-11-16 12:45:30|444.96|443.06|444.9|443|444.96|443.06|444.86|442.96|8
1731761140000|2024-11-16 12:45:40|444.89|442.99|444.78|442.88|444.9|443|444.78|442.88|7
1731761150000|2024-11-16 12:45:50|444.79|442.89|444.82|442.92|444.82|442.92|444.76|442.86|8
1731761160000|2024-11-16 12:46:00|444.77|442.87|445.1|443.2|445.1|443.2|444.77|442.87|24
1731761170000|2024-11-16 12:46:10|445.09|443.19|444.9|443|445.09|443.19|444.87|442.97|12
1731761180000|2024-11-16 12:46:20|444.92|443.02|444.84|442.94|444.96|443.06|444.83|442.93|14
1731761190000|2024-11-16 12:46:30|444.83|442.93|444.9|443|444.91|443.01|444.83|442.93|16
1731761200000|2024-11-16 12:46:40|445.04|443.14|444.94|443.04|445.15|443.25|444.94|443.04|22
1731761210000|2024-11-16 12:46:50|444.93|443.03|444.86|442.96|444.97|443.07|444.82|442.92|10
1731761220000|2024-11-16 12:47:00|444.85|442.95|444.81|442.91|444.93|443.03|444.77|442.87|18
1731761230000|2024-11-16 12:47:10|444.85|442.95|444.75|442.85|444.92|443.02|444.75|442.85|17
1731761240000|2024-11-16 12:47:20|444.74|442.84|444.63|442.73|444.74|442.84|444.39|442.49|6
1731761250000|2024-11-16 12:47:30|444.62|442.72|444.83|442.93|444.83|442.93|444.58|442.68|12
1731761260000|2024-11-16 12:47:40|444.84|442.94|444.78|442.88|444.84|442.94|444.78|442.88|14
1731761270000|2024-11-16 12:47:50|444.79|442.89|444.66|442.76|444.82|442.92|444.66|442.76|12
1731761280000|2024-11-16 12:48:00|444.65|442.75|444.72|442.82|444.73|442.83|444.64|442.74|9
1731761290000|2024-11-16 12:48:10|444.71|442.81|444.93|443.03|444.95|443.05|444.71|442.81|8
1731761300000|2024-11-16 12:48:20|444.91|443.01|444.79|442.89|444.91|443.01|444.78|442.88|10
1731761310000|2024-11-16 12:48:30|444.78|442.88|445.01|443.11|445.01|443.11|444.78|442.88|12
1731761320000|2024-11-16 12:48:40|445|443.1|444.93|443.03|445|443.1|444.87|442.97|6
1731761330000|2024-11-16 12:48:50|444.92|443.02|444.96|443.06|444.96|443.06|444.91|443.01|5
1731761340000|2024-11-16 12:49:00|444.97|443.07|444.98|443.08|445.08|443.18|444.88|442.98|19
1731761350000|2024-11-16 12:49:10|444.99|443.09|444.9|443|445.01|443.11|444.9|443|12
1731761360000|2024-11-16 12:49:20|444.88|442.98|444.84|442.94|444.88|442.98|444.77|442.87|19
1731761370000|2024-11-16 12:49:30|444.83|442.93|444.73|442.83|444.83|442.93|444.73|442.83|10
1731761380000|2024-11-16 12:49:40|444.74|442.84|444.93|443.03|444.99|443.09|444.74|442.84|17
1731761390000|2024-11-16 12:49:50|444.94|443.04|445.01|443.11|445.02|443.12|444.86|442.96|25
1731761400000|2024-11-16 12:50:00|445.02|443.12|445.03|443.13|445.03|443.13|444.85|442.95|18
1731761410000|2024-11-16 12:50:10|445.04|443.14|445.45|443.55|445.46|443.56|445.04|443.14|22
1731761420000|2024-11-16 12:50:20|445.46|443.56|445.46|443.56|445.75|443.85|445.44|443.54|16
1731761430000|2024-11-16 12:50:30|445.47|443.57|445.58|443.68|445.59|443.69|445.47|443.57|18
1731761440000|2024-11-16 12:50:40|445.57|443.67|445.53|443.63|445.58|443.68|445.53|443.63|5
1731761450000|2024-11-16 12:50:50|445.52|443.62|445.09|443.19|445.52|443.62|445.06|443.16|20
1731761460000|2024-11-16 12:51:00|445.1|443.2|444.99|443.09|445.1|443.2|444.99|443.09|12
1731761470000|2024-11-16 12:51:10|445|443.1|445.14|443.24|445.14|443.24|444.98|443.08|16
1731761480000|2024-11-16 12:51:20|445.15|443.25|445.13|443.23|445.25|443.35|445.06|443.16|23
1731761490000|2024-11-16 12:51:30|445.14|443.24|445.11|443.21|445.14|443.24|445.03|443.13|12
1731761500000|2024-11-16 12:51:40|444.99|443.09|445.11|443.21|445.11|443.21|444.96|443.06|9
1731761510000|2024-11-16 12:51:50|445.12|443.22|445.18|443.28|445.22|443.32|445.12|443.22|16
1731761520000|2024-11-16 12:52:00|445.13|443.23|445.11|443.21|445.15|443.25|445.11|443.21|10
1731761530000|2024-11-16 12:52:10|445.1|443.2|445.46|443.56|445.46|443.56|445.1|443.2|14
1731761540000|2024-11-16 12:52:20|445.47|443.57|445.4|443.5|445.49|443.59|445.4|443.5|12
1731761550000|2024-11-16 12:52:30|445.39|443.49|445.22|443.32|445.39|443.49|445.22|443.32|11
1731761560000|2024-11-16 12:52:40|445.21|443.31|444.7|442.8|445.22|443.32|444.64|442.74|16
1731761570000|2024-11-16 12:52:50|444.71|442.81|444.77|442.87|444.77|442.87|444.71|442.81|10
1731761580000|2024-11-16 12:53:00|444.76|442.86|444.71|442.81|444.76|442.86|444.71|442.81|6
1731761590000|2024-11-16 12:53:10|444.7|442.8|444.71|442.81|444.79|442.89|444.69|442.79|11
1731761600000|2024-11-16 12:53:20|444.7|442.8|444.74|442.84|444.75|442.85|444.7|442.8|5
1731761610000|2024-11-16 12:53:30|444.73|442.83|444.77|442.87|444.77|442.87|444.73|442.83|3
1731761620000|2024-11-16 12:53:40|444.78|442.88|444.86|442.96|444.89|442.99|444.78|442.88|8
1731761630000|2024-11-16 12:53:50|444.87|442.97|444.92|443.02|444.94|443.04|444.87|442.97|7
1731761640000|2024-11-16 12:54:00|444.91|443.01|444.85|442.95|444.92|443.02|444.85|442.95|6
1731761650000|2024-11-16 12:54:10|444.84|442.94|444.77|442.87|444.84|442.94|444.64|442.74|9
1731761660000|2024-11-16 12:54:20|444.71|442.81|444.69|442.79|444.71|442.81|444.68|442.78|5
1731761670000|2024-11-16 12:54:30|444.72|442.82|444.73|442.83|444.73|442.83|444.66|442.76|6
1731761680000|2024-11-16 12:54:40|444.68|442.78|444.26|442.36|444.68|442.78|444.15|442.25|15
1731761690000|2024-11-16 12:54:50|444.27|442.37|444.28|442.38|444.28|442.38|444.26|442.36|4
1731761700000|2024-11-16 12:55:00|444.26|442.36|444.23|442.33|444.26|442.36|444.23|442.33|4
1731761710000|2024-11-16 12:55:10|444.22|442.32|444.18|442.28|444.22|442.32|444.16|442.26|8
1731761720000|2024-11-16 12:55:20|444.17|442.27|443.72|441.82|444.19|442.29|443.7|441.8|21
1731761730000|2024-11-16 12:55:30|443.74|441.84|443.64|441.74|443.79|441.89|443.63|441.73|15
1731761740000|2024-11-16 12:55:40|443.63|441.73|443.58|441.68|443.67|441.77|443.57|441.67|15
1731761750000|2024-11-16 12:55:50|443.59|441.69|443.73|441.83|443.73|441.83|443.59|441.69|12
1731761760000|2024-11-16 12:56:00|443.74|441.84|443.8|441.9|443.94|442.04|443.74|441.84|17
1731761770000|2024-11-16 12:56:10|443.81|441.91|443.88|441.98|443.91|442.01|443.81|441.91|11
1731761780000|2024-11-16 12:56:20|443.87|441.97|443.66|441.76|443.87|441.97|443.66|441.76|16
1731761790000|2024-11-16 12:56:30|443.67|441.77|443.54|441.64|443.69|441.79|443.54|441.64|15
1731761800000|2024-11-16 12:56:40|443.55|441.65|443.49|441.59|443.56|441.66|443.49|441.59|7
1731761810000|2024-11-16 12:56:50|443.54|441.64|443.51|441.61|443.55|441.65|443.51|441.61|9
1731761820000|2024-11-16 12:57:00|443.5|441.6|443.68|441.78|443.68|441.78|443.5|441.6|10
1731761830000|2024-11-16 12:57:10|443.69|441.79|443.86|441.96|443.86|441.96|443.63|441.73|10
1731761840000|2024-11-16 12:57:20|443.87|441.97|444.3|442.4|444.3|442.4|443.83|441.93|26
1731761850000|2024-11-16 12:57:30|444.31|442.41|444.28|442.38|444.34|442.44|444.28|442.38|7
1731761860000|2024-11-16 12:57:40|444.12|442.22|444.01|442.11|444.12|442.22|444.01|442.11|8
1731761870000|2024-11-16 12:57:50|443.98|442.08|443.95|442.05|444.06|442.16|443.95|442.05|13
1731761880000|2024-11-16 12:58:00|443.97|442.07|443.99|442.09|444.06|442.16|443.96|442.06|13
1731761890000|2024-11-16 12:58:10|444|442.1|444.12|442.22|444.31|442.41|444|442.1|18
1731761900000|2024-11-16 12:58:20|444.13|442.23|444.19|442.29|444.32|442.42|444.09|442.19|26
1731761910000|2024-11-16 12:58:30|444.12|442.22|444.09|442.19|444.25|442.35|444.03|442.13|23
1731761920000|2024-11-16 12:58:40|444.1|442.2|444.13|442.23|444.16|442.26|444.1|442.2|10
1731761930000|2024-11-16 12:58:50|444.12|442.22|444.08|442.18|444.12|442.22|443.99|442.09|10
1731761940000|2024-11-16 12:59:00|444.22|442.32|444.19|442.29|444.22|442.32|444.19|442.29|4
1731761950000|2024-11-16 12:59:10|444.17|442.27|443.97|442.07|444.17|442.27|443.97|442.07|9
1731761960000|2024-11-16 12:59:20|443.96|442.06|443.9|442|443.96|442.06|443.9|442|4
1731761970000|2024-11-16 12:59:30|443.88|441.98|443.84|441.94|443.89|441.99|443.84|441.94|6
1731761980000|2024-11-16 12:59:40|443.83|441.93|443.88|441.98|443.9|442|443.83|441.93|8
1731761990000|2024-11-16 12:59:50|443.89|441.99|444.14|442.24|444.14|442.24|443.89|441.99|15
1731762000000|2024-11-16 13:00:00|444.13|442.23|444.3|442.4|444.51|442.61|444.13|442.23|19
1731762010000|2024-11-16 13:00:10|444.29|442.39|444.08|442.18|444.29|442.39|444.02|442.12|18
1731762020000|2024-11-16 13:00:20|444.01|442.11|443.99|442.09|444.01|442.11|443.99|442.09|3
1731762030000|2024-11-16 13:00:30|443.98|442.08|443.9|442|443.98|442.08|443.9|442|7
1731762040000|2024-11-16 13:00:40|443.89|441.99|443.87|441.97|443.89|441.99|443.87|441.97|3
1731762050000|2024-11-16 13:00:50|443.86|441.96|443.83|441.93|443.86|441.96|443.83|441.93|4
1731762060000|2024-11-16 13:01:00|443.82|441.92|443.92|442.02|443.93|442.03|443.79|441.89|7
1731762070000|2024-11-16 13:01:10|443.91|442.01|443.86|441.96|443.93|442.03|443.86|441.96|8
1731762080000|2024-11-16 13:01:20|443.85|441.95|443.83|441.93|443.85|441.95|443.83|441.93|3
1731762090000|2024-11-16 13:01:30|443.82|441.92|443.73|441.83|443.82|441.92|443.73|441.83|12
1731762100000|2024-11-16 13:01:40|443.72|441.82|443.61|441.71|443.72|441.82|443.61|441.71|6
1731762110000|2024-11-16 13:01:50|443.6|441.7|443.81|441.91|443.82|441.92|443.6|441.7|10
1731762120000|2024-11-16 13:02:00|443.13|441.23|443.22|441.32|443.49|441.59|443.13|441.23|10
1731762130000|2024-11-16 13:02:10|443.21|441.31|443.44|441.54|443.44|441.54|443.18|441.28|14
1731762140000|2024-11-16 13:02:20|443.43|441.53|443.43|441.53|443.44|441.54|443.37|441.47|10
1731762150000|2024-11-16 13:02:30|443.44|441.54|443.68|441.78|443.7|441.8|443.44|441.54|13
1731762160000|2024-11-16 13:02:40|443.65|441.75|443.82|441.92|443.84|441.94|443.63|441.73|19
1731762170000|2024-11-16 13:02:50|443.81|441.91|443.81|441.91|443.85|441.95|443.75|441.85|14
1731762180000|2024-11-16 13:03:00|443.82|441.92|443.96|442.06|444.07|442.17|443.82|441.92|19
1731762190000|2024-11-16 13:03:10|443.97|442.07|443.93|442.03|444.02|442.12|443.93|442.03|8
1731762200000|2024-11-16 13:03:20|443.94|442.04|443.91|442.01|443.94|442.04|443.91|442.01|6
1731762210000|2024-11-16 13:03:30|443.9|442|443.9|442|443.9|442|443.9|442|1
1731762220000|2024-11-16 13:03:40|443.92|442.02|443.95|442.05|444|442.1|443.92|442.02|6
1731762230000|2024-11-16 13:03:50|443.96|442.06|444|442.1|444|442.1|443.95|442.05|3
1731762240000|2024-11-16 13:04:00|444.01|442.11|444|442.1|444.02|442.12|444|442.1|4
1731762250000|2024-11-16 13:04:10|443.99|442.09|443.97|442.07|444.01|442.11|443.97|442.07|11
1731762260000|2024-11-16 13:04:20|443.96|442.06|443.91|442.01|443.96|442.06|443.88|441.98|6
1731762270000|2024-11-16 13:04:30|443.62|441.72|443.64|441.74|443.84|441.94|443.62|441.72|8
1731762280000|2024-11-16 13:04:40|443.63|441.73|443.65|441.75|443.65|441.75|443.63|441.73|4
1731762290000|2024-11-16 13:04:50|443.63|441.73|443.65|441.75|443.74|441.84|443.63|441.73|11
1731762300000|2024-11-16 13:05:00|443.66|441.76|443.97|442.07|443.97|442.07|443.66|441.76|11
1731762310000|2024-11-16 13:05:10|443.96|442.06|443.93|442.03|443.96|442.06|443.93|442.03|8
1731762320000|2024-11-16 13:05:20|443.94|442.04|444.08|442.18|444.08|442.18|443.94|442.04|7
1731762330000|2024-11-16 13:05:30|444.09|442.19|444.34|442.44|444.37|442.47|444.09|442.19|23
1731762340000|2024-11-16 13:05:40|444.33|442.43|444.34|442.44|444.35|442.45|444.32|442.42|8
1731762350000|2024-11-16 13:05:50|444.35|442.45|444.49|442.59|444.49|442.59|444.35|442.45|6
1731762360000|2024-11-16 13:06:00|444.5|442.6|444.49|442.59|444.5|442.6|444.49|442.59|2
1731762370000|2024-11-16 13:06:10|444.5|442.6|444.52|442.62|444.58|442.68|444.48|442.58|6
1731762380000|2024-11-16 13:06:20|444.58|442.68|444.87|442.97|444.89|442.99|444.52|442.62|15
1731762390000|2024-11-16 13:06:30|444.75|442.85|444.74|442.84|444.79|442.89|444.74|442.84|13
1731762400000|2024-11-16 13:06:40|444.73|442.83|444.72|442.82|444.74|442.84|444.71|442.81|9
1731762410000|2024-11-16 13:06:50|444.73|442.83|444.91|443.01|444.96|443.06|444.73|442.83|9
1731762420000|2024-11-16 13:07:00|444.92|443.02|445.13|443.23|445.16|443.26|444.91|443.01|16
1731762430000|2024-11-16 13:07:10|445.12|443.22|444.89|442.99|445.12|443.22|444.89|442.99|15
1731762440000|2024-11-16 13:07:20|444.88|442.98|444.85|442.95|444.88|442.98|444.85|442.95|4
1731762450000|2024-11-16 13:07:30|444.84|442.94|444.87|442.97|444.89|442.99|444.83|442.93|7
1731762460000|2024-11-16 13:07:40|444.86|442.96|444.85|442.95|444.86|442.96|444.85|442.95|4
1731762470000|2024-11-16 13:07:50|444.84|442.94|445.08|443.18|445.09|443.19|444.84|442.94|11
1731762480000|2024-11-16 13:08:00|445.05|443.15|444.93|443.03|445.05|443.15|444.93|443.03|9
1731762490000|2024-11-16 13:08:10|444.92|443.02|444.95|443.05|444.96|443.06|444.91|443.01|6
1731762500000|2024-11-16 13:08:20|444.94|443.04|445.03|443.13|445.04|443.14|444.94|443.04|5
1731762510000|2024-11-16 13:08:30|445.04|443.14|445.02|443.12|445.04|443.14|445.01|443.11|9
1731762520000|2024-11-16 13:08:40|445.01|443.11|445.05|443.15|445.07|443.17|445.01|443.11|10
1731762530000|2024-11-16 13:08:50|445.06|443.16|445.07|443.17|445.07|443.17|445.05|443.15|4
1731762540000|2024-11-16 13:09:00|445.06|443.16|445.2|443.3|445.22|443.32|445.06|443.16|4
1731762550000|2024-11-16 13:09:10|445.21|443.31|445.22|443.32|445.23|443.33|445.2|443.3|7
1731762560000|2024-11-16 13:09:20|445.23|443.33|445.22|443.32|445.23|443.33|445.21|443.31|3
1731762570000|2024-11-16 13:09:30|445.23|443.33|445.37|443.47|445.39|443.49|445.22|443.32|6
1731762580000|2024-11-16 13:09:40|445.38|443.48|445.37|443.47|445.38|443.48|445.37|443.47|2
1731762590000|2024-11-16 13:09:50|445.38|443.48|445.35|443.45|445.38|443.48|445.34|443.44|11
1731762600000|2024-11-16 13:10:00|445.36|443.46|445.41|443.51|445.42|443.52|445.33|443.43|6
1731762610000|2024-11-16 13:10:10|445.43|443.53|445.58|443.68|445.72|443.82|445.43|443.53|16
1731762620000|2024-11-16 13:10:20|445.57|443.67|445.66|443.76|445.66|443.76|445.57|443.67|3
1731762630000|2024-11-16 13:10:30|445.67|443.77|445.73|443.83|445.75|443.85|445.63|443.73|15
1731762640000|2024-11-16 13:10:40|445.74|443.84|445.72|443.82|445.74|443.84|445.72|443.82|3
1731762650000|2024-11-16 13:10:50|445.73|443.83|445.76|443.86|445.77|443.87|445.73|443.83|3
1731762660000|2024-11-16 13:11:00|445.75|443.85|445.76|443.86|445.77|443.87|445.74|443.84|6
1731762670000|2024-11-16 13:11:10|445.75|443.85|445.43|443.53|445.76|443.86|445.43|443.53|8
1731762680000|2024-11-16 13:11:20|445.19|443.29|444.98|443.08|445.19|443.29|444.98|443.08|17
1731762690000|2024-11-16 13:11:30|445.12|443.22|445.14|443.24|445.14|443.24|445.12|443.22|3
1731762710000|2024-11-16 13:11:50|445.15|443.25|445.13|443.23|445.15|443.25|445.13|443.23|3
1731762720000|2024-11-16 13:12:00|445.14|443.24|445.18|443.28|445.19|443.29|445.11|443.21|8
1731762730000|2024-11-16 13:12:10|445.19|443.29|445.18|443.28|445.19|443.29|445.18|443.28|2
1731762740000|2024-11-16 13:12:20|445.2|443.3|445.18|443.28|445.21|443.31|445.18|443.28|5
1731762750000|2024-11-16 13:12:30|445.17|443.27|445.15|443.25|445.17|443.27|445.15|443.25|5
1731762760000|2024-11-16 13:12:40|445.16|443.26|444.85|442.95|445.23|443.33|444.85|442.95|12
1731762770000|2024-11-16 13:12:50|444.86|442.96|444.84|442.94|444.86|442.96|444.84|442.94|3
1731762780000|2024-11-16 13:13:00|444.88|442.98|444.99|443.09|445|443.1|444.88|442.98|11
1731762790000|2024-11-16 13:13:10|444.98|443.08|445.09|443.19|445.09|443.19|444.98|443.08|3
1731762800000|2024-11-16 13:13:20|445.1|443.2|445.4|443.5|445.41|443.51|445.1|443.2|22
1731762810000|2024-11-16 13:13:30|445.39|443.49|445.43|443.53|445.43|443.53|445.38|443.48|8
1731762820000|2024-11-16 13:13:40|445.44|443.54|445.43|443.53|445.44|443.54|445.43|443.53|4
1731762830000|2024-11-16 13:13:50|445.42|443.52|445.43|443.53|445.43|443.53|445.42|443.52|2
1731762840000|2024-11-16 13:14:00|445.42|443.52|445.41|443.51|445.44|443.54|445.41|443.51|7
1731762850000|2024-11-16 13:14:10|445.43|443.53|445.5|443.6|445.5|443.6|445.42|443.52|4
1731762860000|2024-11-16 13:14:20|445.51|443.61|445.54|443.64|445.54|443.64|445.51|443.61|4
1731762870000|2024-11-16 13:14:30|445.58|443.68|445.56|443.66|445.58|443.68|445.56|443.66|8
1731762880000|2024-11-16 13:14:40|445.57|443.67|445.75|443.85|445.75|443.85|445.57|443.67|12
1731762890000|2024-11-16 13:14:50|445.72|443.82|445.7|443.8|445.72|443.82|445.7|443.8|3
1731762900000|2024-11-16 13:15:00|445.71|443.81|445.74|443.84|445.76|443.86|445.7|443.8|8
1731762910000|2024-11-16 13:15:10|445.73|443.83|445.69|443.79|445.73|443.83|445.69|443.79|5
1731762920000|2024-11-16 13:15:20|445.68|443.78|445.66|443.76|445.68|443.78|445.66|443.76|3
1731762930000|2024-11-16 13:15:30|445.67|443.77|445.66|443.76|445.67|443.77|445.65|443.75|4
1731762940000|2024-11-16 13:15:40|445.73|443.83|445.72|443.82|445.73|443.83|445.72|443.82|2
1731762950000|2024-11-16 13:15:50|445.71|443.81|445.38|443.48|445.71|443.81|445.37|443.47|10
1731762960000|2024-11-16 13:16:00|445.4|443.5|445.47|443.57|445.61|443.71|445.38|443.48|12
1731762970000|2024-11-16 13:16:10|445.46|443.56|445.48|443.58|445.48|443.58|445.41|443.51|8
1731762980000|2024-11-16 13:16:20|445.49|443.59|445.7|443.8|445.7|443.8|445.46|443.56|14
1731762990000|2024-11-16 13:16:30|445.71|443.81|445.82|443.92|445.82|443.92|445.71|443.81|6
1731763000000|2024-11-16 13:16:40|445.8|443.9|445.81|443.91|445.82|443.92|445.8|443.9|6
1731763010000|2024-11-16 13:16:50|445.82|443.92|445.82|443.92|445.82|443.92|445.82|443.92|1
1731763020000|2024-11-16 13:17:00|445.81|443.91|445.83|443.93|445.84|443.94|445.74|443.84|11
1731763030000|2024-11-16 13:17:10|445.82|443.92|445.81|443.91|445.83|443.93|445.81|443.91|8
1731763040000|2024-11-16 13:17:20|445.8|443.9|445.78|443.88|445.8|443.9|445.78|443.88|3
1731763050000|2024-11-16 13:17:30|445.79|443.89|445.84|443.94|445.84|443.94|445.79|443.89|2
1731763060000|2024-11-16 13:17:40|445.83|443.93|445.8|443.9|445.83|443.93|445.8|443.9|6
1731763070000|2024-11-16 13:17:50|445.79|443.89|445.65|443.75|445.8|443.9|445.65|443.75|3
1731763080000|2024-11-16 13:18:00|445.64|443.74|445.62|443.72|445.64|443.74|445.62|443.72|5
1731763090000|2024-11-16 13:18:10|445.61|443.71|445.56|443.66|445.61|443.71|445.56|443.66|11
1731763100000|2024-11-16 13:18:20|445.55|443.65|445.62|443.72|445.63|443.73|445.55|443.65|3
1731763110000|2024-11-16 13:18:30|445.61|443.71|445.28|443.38|445.61|443.71|445.23|443.33|10
1731763120000|2024-11-16 13:18:40|445.29|443.39|445.22|443.32|445.34|443.44|445.22|443.32|18
1731763130000|2024-11-16 13:18:50|445.25|443.35|445.31|443.41|445.31|443.41|445.25|443.35|6
1731763140000|2024-11-16 13:19:00|445.32|443.42|445.25|443.35|445.37|443.47|445.16|443.26|13
1731763150000|2024-11-16 13:19:10|445.17|443.27|445.2|443.3|445.2|443.3|445.17|443.27|7
1731763160000|2024-11-16 13:19:20|445.19|443.29|445.19|443.29|445.2|443.3|445.1|443.2|4
1731763170000|2024-11-16 13:19:30|445.21|443.31|445.2|443.3|445.23|443.33|445.2|443.3|11
1731763180000|2024-11-16 13:19:40|445.22|443.32|445.23|443.33|445.24|443.34|445.22|443.32|4
1731763190000|2024-11-16 13:19:50|445.15|443.25|445.15|443.25|445.18|443.28|445.14|443.24|10
1731763200000|2024-11-16 13:20:00|445.12|443.22|445.15|443.25|445.15|443.25|445.12|443.22|4
1731763210000|2024-11-16 13:20:10|445.1|443.2|444.95|443.05|445.11|443.21|444.87|442.97|15
1731763220000|2024-11-16 13:20:20|444.96|443.06|444.85|442.95|444.96|443.06|444.85|442.95|5
1731763230000|2024-11-16 13:20:30|444.86|442.96|444.86|442.96|444.87|442.97|444.83|442.93|9
1731763240000|2024-11-16 13:20:40|444.85|442.95|444.97|443.07|444.97|443.07|444.84|442.94|11
1731763250000|2024-11-16 13:20:50|444.98|443.08|444.94|443.04|444.98|443.08|444.94|443.04|6
1731763260000|2024-11-16 13:21:00|444.93|443.03|444.77|442.87|444.93|443.03|444.77|442.87|7
1731763270000|2024-11-16 13:21:10|444.76|442.86|444.77|442.87|444.78|442.88|444.76|442.86|4
1731763280000|2024-11-16 13:21:20|444.76|442.86|444.71|442.81|444.76|442.86|444.71|442.81|8
1731763290000|2024-11-16 13:21:30|444.7|442.8|444.67|442.77|444.7|442.8|444.67|442.77|4
1731763300000|2024-11-16 13:21:40|444.68|442.78|444.79|442.89|444.8|442.9|444.68|442.78|5
1731763310000|2024-11-16 13:21:50|444.78|442.88|444.77|442.87|444.78|442.88|444.77|442.87|2
1731763320000|2024-11-16 13:22:00|444.76|442.86|444.77|442.87|444.77|442.87|444.67|442.77|7
1731763330000|2024-11-16 13:22:10|444.76|442.86|444.73|442.83|444.76|442.86|444.73|442.83|4
1731763340000|2024-11-16 13:22:20|444.72|442.82|444.44|442.54|444.72|442.82|444.36|442.46|15
1731763350000|2024-11-16 13:22:30|444.45|442.55|444.57|442.67|444.59|442.69|444.45|442.55|12
1731763360000|2024-11-16 13:22:40|444.58|442.68|444.76|442.86|444.77|442.87|444.56|442.66|5
1731763370000|2024-11-16 13:22:50|444.75|442.85|444.6|442.7|444.75|442.85|444.59|442.69|7
1731763380000|2024-11-16 13:23:00|444.59|442.69|444.56|442.66|444.6|442.7|444.56|442.66|6
1731763390000|2024-11-16 13:23:10|444.55|442.65|444.32|442.42|444.55|442.65|444.32|442.42|4
1731763400000|2024-11-16 13:23:20|444.31|442.41|444.36|442.46|444.41|442.51|444.28|442.38|12
1731763410000|2024-11-16 13:23:30|444.35|442.45|444.4|442.5|444.4|442.5|444.31|442.41|9
1731763420000|2024-11-16 13:23:40|444.42|442.52|444.45|442.55|444.45|442.55|444.42|442.52|4
1731763430000|2024-11-16 13:23:50|444.46|442.56|444.46|442.56|444.47|442.57|444.46|442.56|5
1731763440000|2024-11-16 13:24:00|444.45|442.55|444.6|442.7|444.6|442.7|444.45|442.55|3
1731763450000|2024-11-16 13:24:10|444.59|442.69|444.58|442.68|444.59|442.69|444.58|442.68|4
1731763460000|2024-11-16 13:24:20|444.59|442.69|444.59|442.69|444.6|442.7|444.59|442.69|3
1731763470000|2024-11-16 13:24:30|444.6|442.7|444.62|442.72|444.62|442.72|444.6|442.7|3
1731763480000|2024-11-16 13:24:40|444.61|442.71|444.74|442.84|444.75|442.85|444.61|442.71|4
1731763490000|2024-11-16 13:24:50|444.73|442.83|444.59|442.69|444.73|442.83|444.59|442.69|7
1731763500000|2024-11-16 13:25:00|444.58|442.68|444.51|442.61|444.58|442.68|444.51|442.61|7
1731763510000|2024-11-16 13:25:10|444.5|442.6|444.49|442.59|444.5|442.6|444.49|442.59|2
1731763520000|2024-11-16 13:25:20|444.5|442.6|444.51|442.61|444.56|442.66|444.5|442.6|5
1731763530000|2024-11-16 13:25:30|444.49|442.59|444.5|442.6|444.5|442.6|444.48|442.58|10
1731763540000|2024-11-16 13:25:40|444.49|442.59|444.49|442.59|444.5|442.6|444.46|442.56|6
1731763550000|2024-11-16 13:25:50|444.48|442.58|444.54|442.64|444.56|442.66|444.47|442.57|6
1731763560000|2024-11-16 13:26:00|444.53|442.63|444.44|442.54|444.53|442.63|444.44|442.54|9
1731763570000|2024-11-16 13:26:10|444.43|442.53|444.43|442.53|444.43|442.53|444.43|442.53|1
1731763580000|2024-11-16 13:26:20|444.49|442.59|444.51|442.61|444.51|442.61|444.49|442.59|3
1731763590000|2024-11-16 13:26:30|444.5|442.6|444.49|442.59|444.5|442.6|444.49|442.59|6
1731763600000|2024-11-16 13:26:40|444.48|442.58|444.4|442.5|444.48|442.58|444.4|442.5|5
1731763610000|2024-11-16 13:26:50|444.39|442.49|444.39|442.49|444.4|442.5|444.39|442.49|3
1731763620000|2024-11-16 13:27:00|444.38|442.48|444.33|442.43|444.38|442.48|444.32|442.42|9
1731763630000|2024-11-16 13:27:10|444.32|442.42|444.29|442.39|444.32|442.42|444.29|442.39|4
1731763640000|2024-11-16 13:27:20|444.28|442.38|444.37|442.47|444.37|442.47|444.26|442.36|6
1731763650000|2024-11-16 13:27:30|444.36|442.46|444.31|442.41|444.36|442.46|444.31|442.41|6
1731763660000|2024-11-16 13:27:40|444.3|442.4|444.29|442.39|444.3|442.4|444.29|442.39|2
1731763670000|2024-11-16 13:27:50|444.28|442.38|444.27|442.37|444.28|442.38|444.27|442.37|2
1731763680000|2024-11-16 13:28:00|444.22|442.32|444.2|442.3|444.22|442.32|444.2|442.3|5
1731763690000|2024-11-16 13:28:10|444.21|442.31|444.32|442.42|444.32|442.42|444.21|442.31|3
1731763700000|2024-11-16 13:28:20|444.31|442.41|444.19|442.29|444.31|442.41|443.99|442.09|5
1731763710000|2024-11-16 13:28:30|444.02|442.12|444.07|442.17|444.12|442.22|444.02|442.12|14
1731763720000|2024-11-16 13:28:40|444.06|442.16|444.09|442.19|444.14|442.24|444.05|442.15|11
1731763730000|2024-11-16 13:28:50|444.08|442.18|443.76|441.86|444.08|442.18|443.62|441.72|19
1731763740000|2024-11-16 13:29:00|443.77|441.87|444.09|442.19|444.16|442.26|443.76|441.86|21
1731763750000|2024-11-16 13:29:10|444.08|442.18|444.04|442.14|444.09|442.19|443.81|441.91|21
1731763760000|2024-11-16 13:29:20|444|442.1|443.72|441.82|444.03|442.13|443.7|441.8|18
1731763770000|2024-11-16 13:29:30|443.74|441.84|443.74|441.84|443.75|441.85|443.73|441.83|5
1731763780000|2024-11-16 13:29:40|443.73|441.83|443.77|441.87|443.79|441.89|443.73|441.83|11
1731763790000|2024-11-16 13:29:50|443.76|441.86|443.76|441.86|443.77|441.87|443.76|441.86|3
1731763800000|2024-11-16 13:30:00|443.75|441.85|443.87|441.97|443.88|441.98|443.75|441.85|7
1731763810000|2024-11-16 13:30:10|443.86|441.96|443.99|442.09|444|442.1|443.84|441.94|10
1731763820000|2024-11-16 13:30:20|444|442.1|443.98|442.08|444|442.1|443.98|442.08|7
1731763830000|2024-11-16 13:30:30|443.97|442.07|443.95|442.05|443.97|442.07|443.95|442.05|3
1731763840000|2024-11-16 13:30:40|443.94|442.04|443.67|441.77|443.94|442.04|443.65|441.75|13
1731763850000|2024-11-16 13:30:50|443.68|441.78|443.66|441.76|443.73|441.83|443.66|441.76|8
1731763860000|2024-11-16 13:31:00|443.65|441.75|443.47|441.57|443.66|441.76|443.47|441.57|11
1731763870000|2024-11-16 13:31:10|443.46|441.56|443.18|441.28|443.46|441.56|443.09|441.19|16
1731763880000|2024-11-16 13:31:20|443.17|441.27|442.8|440.9|443.18|441.28|442.8|440.9|16
1731763890000|2024-11-16 13:31:30|442.81|440.91|442.83|440.93|442.83|440.93|442.8|440.9|5
1731763900000|2024-11-16 13:31:40|442.81|440.91|443.07|441.17|443.1|441.2|442.81|440.91|13
1731763910000|2024-11-16 13:31:50|443.08|441.18|443.29|441.39|443.29|441.39|443.02|441.12|16
1731763920000|2024-11-16 13:32:00|443.3|441.4|443.31|441.41|443.36|441.46|443.3|441.4|12
1731763930000|2024-11-16 13:32:10|443.3|441.4|443.17|441.27|443.3|441.4|443.17|441.27|8
1731763940000|2024-11-16 13:32:20|443.16|441.26|443.2|441.3|443.2|441.3|443.12|441.22|9
1731763950000|2024-11-16 13:32:30|443.19|441.29|443.2|441.3|443.2|441.3|443.19|441.29|2
1731763960000|2024-11-16 13:32:40|443.21|441.31|443.43|441.53|443.43|441.53|443.21|441.31|12
1731763970000|2024-11-16 13:32:50|443.44|441.54|443.46|441.56|443.49|441.59|443.44|441.54|10
1731763980000|2024-11-16 13:33:00|443.47|441.57|443.58|441.68|443.64|441.74|443.47|441.57|10
1731763990000|2024-11-16 13:33:10|443.57|441.67|443.56|441.66|443.59|441.69|443.55|441.65|6
1731764000000|2024-11-16 13:33:20|443.55|441.65|443.69|441.79|443.69|441.79|443.55|441.65|12
1731764010000|2024-11-16 13:33:30|443.7|441.8|444.01|442.11|444.02|442.12|443.68|441.78|14
1731764020000|2024-11-16 13:33:40|444|442.1|443.84|441.94|444.03|442.13|443.84|441.94|9
1731764030000|2024-11-16 13:33:50|443.81|441.91|443.74|441.84|443.81|441.91|443.74|441.84|10
1731764040000|2024-11-16 13:34:00|443.73|441.83|443.74|441.84|443.74|441.84|443.73|441.83|2
1731764050000|2024-11-16 13:34:10|443.73|441.83|443.77|441.87|443.77|441.87|443.67|441.77|4
1731764060000|2024-11-16 13:34:20|443.76|441.86|443.82|441.92|443.82|441.92|443.73|441.83|14
1731764070000|2024-11-16 13:34:30|443.75|441.85|443.78|441.88|443.81|441.91|443.75|441.85|5
1731764080000|2024-11-16 13:34:40|443.77|441.87|443.74|441.84|443.77|441.87|443.74|441.84|6
1731764090000|2024-11-16 13:34:50|443.73|441.83|443.7|441.8|443.73|441.83|443.7|441.8|6
1731764100000|2024-11-16 13:35:00|443.65|441.75|443.84|441.94|443.85|441.95|443.65|441.75|3
1731764110000|2024-11-16 13:35:10|443.83|441.93|443.73|441.83|443.83|441.93|443.72|441.82|6
1731764120000|2024-11-16 13:35:20|443.74|441.84|443.71|441.81|443.75|441.85|443.71|441.81|6
1731764130000|2024-11-16 13:35:30|443.7|441.8|443.82|441.92|443.85|441.95|443.69|441.79|7
1731764140000|2024-11-16 13:35:40|443.81|441.91|443.81|441.91|443.81|441.91|443.8|441.9|3
1731764150000|2024-11-16 13:35:50|443.82|441.92|443.76|441.86|443.82|441.92|443.76|441.86|7
1731764160000|2024-11-16 13:36:00|443.67|441.77|443.74|441.84|443.74|441.84|443.66|441.76|4
1731764170000|2024-11-16 13:36:10|443.75|441.85|443.77|441.87|443.77|441.87|443.75|441.85|3
1731764180000|2024-11-16 13:36:20|443.78|441.88|443.75|441.85|443.83|441.93|443.75|441.85|10
1731764190000|2024-11-16 13:36:30|443.74|441.84|443.73|441.83|443.74|441.84|443.73|441.83|2
1731764200000|2024-11-16 13:36:40|443.72|441.82|443.38|441.48|443.72|441.82|443.38|441.48|14
1731764210000|2024-11-16 13:36:50|443.37|441.47|443.37|441.47|443.37|441.47|443.36|441.46|3
1731764220000|2024-11-16 13:37:00|443.36|441.46|443.51|441.61|443.51|441.61|443.36|441.46|11
1731764230000|2024-11-16 13:37:10|443.52|441.62|443.7|441.8|443.72|441.82|443.49|441.59|14
1731764240000|2024-11-16 13:37:20|443.69|441.79|443.69|441.79|443.7|441.8|443.69|441.79|3
1731764250000|2024-11-16 13:37:30|443.68|441.78|443.84|441.94|443.84|441.94|443.68|441.78|7
1731764260000|2024-11-16 13:37:40|443.8|441.9|443.78|441.88|443.8|441.9|443.78|441.88|5
1731764270000|2024-11-16 13:37:50|443.64|441.74|443.47|441.57|443.66|441.76|443.46|441.56|11
1731764280000|2024-11-16 13:38:00|443.46|441.56|443.17|441.27|443.46|441.56|443.07|441.17|20
1731764290000|2024-11-16 13:38:10|443.16|441.26|443.24|441.34|443.26|441.36|443.16|441.26|15
1731764300000|2024-11-16 13:38:20|443.25|441.35|443.47|441.57|443.48|441.58|443.25|441.35|10
1731764310000|2024-11-16 13:38:30|443.49|441.59|443.81|441.91|443.88|441.98|443.49|441.59|16
1731764320000|2024-11-16 13:38:40|443.8|441.9|443.73|441.83|443.8|441.9|443.67|441.77|9
1731764330000|2024-11-16 13:38:50|443.74|441.84|443.68|441.78|443.77|441.87|443.6|441.7|13
1731764340000|2024-11-16 13:39:00|443.67|441.77|443.31|441.41|443.67|441.77|443.31|441.41|16
1731764350000|2024-11-16 13:39:10|443.3|441.4|443.41|441.51|443.41|441.51|442.82|440.92|30
1731764360000|2024-11-16 13:39:20|443.42|441.52|443.24|441.34|443.44|441.54|443.2|441.3|23
1731764370000|2024-11-16 13:39:30|443.19|441.29|443.16|441.26|443.19|441.29|443.16|441.26|8
1731764380000|2024-11-16 13:39:40|443.17|441.27|443.49|441.59|443.6|441.7|443.17|441.27|17
1731764390000|2024-11-16 13:39:50|443.62|441.72|443.65|441.75|443.65|441.75|443.62|441.72|6
1731764400000|2024-11-16 13:40:00|443.61|441.71|443.74|441.84|443.74|441.84|443.6|441.7|8
1731764410000|2024-11-16 13:40:10|443.75|441.85|444.14|442.24|444.14|442.24|443.75|441.85|18
1731764420000|2024-11-16 13:40:20|444.13|442.23|444.72|442.82|444.74|442.84|444.13|442.23|28
1731764430000|2024-11-16 13:40:30|444.99|443.09|445.05|443.15|445.36|443.46|444.86|442.96|26
1731764440000|2024-11-16 13:40:40|445.06|443.16|444.45|442.55|445.14|443.24|444.45|442.55|26
1731764450000|2024-11-16 13:40:50|444.44|442.54|444.17|442.27|444.44|442.54|444.09|442.19|19
1731764460000|2024-11-16 13:41:00|444.16|442.26|444.06|442.16|444.16|442.26|444.06|442.16|12
1731764470000|2024-11-16 13:41:10|444.05|442.15|444.27|442.37|444.39|442.49|444.05|442.15|17
1731764480000|2024-11-16 13:41:20|444.28|442.38|444.37|442.47|444.45|442.55|444.28|442.38|13
1731764490000|2024-11-16 13:41:30|444.36|442.46|444.5|442.6|444.5|442.6|444.33|442.43|12
1731764500000|2024-11-16 13:41:40|444.51|442.61|444.87|442.97|444.92|443.02|444.51|442.61|16
1731764510000|2024-11-16 13:41:50|445.2|443.3|444.97|443.07|445.2|443.3|444.9|443|14
1731764520000|2024-11-16 13:42:00|444.96|443.06|445.18|443.28|445.26|443.36|444.94|443.04|13
1731764530000|2024-11-16 13:42:10|445.07|443.17|444.94|443.04|445.08|443.18|444.94|443.04|12
1731764540000|2024-11-16 13:42:20|444.95|443.05|444.57|442.67|444.97|443.07|444.57|442.67|7
1731764550000|2024-11-16 13:42:30|444.85|442.95|444.37|442.47|444.85|442.95|444.37|442.47|11
1731764560000|2024-11-16 13:42:40|444.36|442.46|443.69|441.79|444.36|442.46|443.69|441.79|15
1731764570000|2024-11-16 13:42:50|443.64|441.74|443.39|441.49|443.64|441.74|443.1|441.2|20
1731764580000|2024-11-16 13:43:00|443.4|441.5|443.6|441.7|443.7|441.8|443.4|441.5|23
1731764590000|2024-11-16 13:43:10|443.59|441.69|443.14|441.24|443.62|441.72|443.14|441.24|16
1731764600000|2024-11-16 13:43:20|443.15|441.25|443.01|441.11|443.17|441.27|443.01|441.11|13
1731764610000|2024-11-16 13:43:30|443|441.1|443.19|441.29|443.19|441.29|442.98|441.08|9
1731764620000|2024-11-16 13:43:40|443.14|441.24|443.05|441.15|443.23|441.33|443.05|441.15|15
1731764630000|2024-11-16 13:43:50|443.06|441.16|443.24|441.34|443.24|441.34|443.06|441.16|9
1731764640000|2024-11-16 13:44:00|443.41|441.51|443.48|441.58|443.5|441.6|443.41|441.51|14
1731764650000|2024-11-16 13:44:10|443.47|441.57|443.52|441.62|443.52|441.62|443.44|441.54|10
1731764660000|2024-11-16 13:44:20|443.53|441.63|443.52|441.62|443.54|441.64|443.51|441.61|8
1731764670000|2024-11-16 13:44:30|443.53|441.63|443.53|441.63|443.54|441.64|443.52|441.62|5
1731764680000|2024-11-16 13:44:40|443.52|441.62|443.3|441.4|443.52|441.62|443.29|441.39|7
1731764690000|2024-11-16 13:44:50|443.29|441.39|443.39|441.49|443.39|441.49|443.29|441.39|9
1731764700000|2024-11-16 13:45:00|443.4|441.5|443.52|441.62|443.56|441.66|443.4|441.5|14
1731764710000|2024-11-16 13:45:10|443.51|441.61|443.42|441.52|443.51|441.61|443.42|441.52|15
1731764720000|2024-11-16 13:45:20|443.41|441.51|443.48|441.58|443.51|441.61|443.41|441.51|8
1731764730000|2024-11-16 13:45:30|443.47|441.57|443.25|441.35|443.47|441.57|443.17|441.27|11
1731764740000|2024-11-16 13:45:40|443.26|441.36|443.21|441.31|443.26|441.36|443.21|441.31|5
1731764750000|2024-11-16 13:45:50|443.2|441.3|443.02|441.12|443.2|441.3|442.83|440.93|11
1731764760000|2024-11-16 13:46:00|442.97|441.07|442.9|441|443|441.1|442.9|441|13
1731764770000|2024-11-16 13:46:10|442.89|440.99|442.36|440.46|442.89|440.99|442.36|440.46|14
1731764780000|2024-11-16 13:46:20|442.31|440.41|442.53|440.63|442.53|440.63|442.21|440.31|17
1731764790000|2024-11-16 13:46:30|442.54|440.64|442.51|440.61|442.54|440.64|442.51|440.61|8
1731764800000|2024-11-16 13:46:40|442.53|440.63|442.84|440.94|442.84|440.94|442.53|440.63|9
1731764810000|2024-11-16 13:46:50|442.85|440.95|443.1|441.2|443.1|441.2|442.84|440.94|13
1731764820000|2024-11-16 13:47:00|443.06|441.16|443.07|441.17|443.1|441.2|443.06|441.16|12
1731764830000|2024-11-16 13:47:10|443.06|441.16|442.63|440.73|443.06|441.16|442.63|440.73|14
1731764840000|2024-11-16 13:47:20|442.62|440.72|442.5|440.6|442.62|440.72|442.49|440.59|8
1731764850000|2024-11-16 13:47:30|442.49|440.59|442.53|440.63|442.53|440.63|442.49|440.59|4
1731764860000|2024-11-16 13:47:40|442.54|440.64|442.61|440.71|442.63|440.73|442.54|440.64|7
1731764870000|2024-11-16 13:47:50|442.6|440.7|442.6|440.7|442.6|440.7|442.59|440.69|5
1731764880000|2024-11-16 13:48:00|442.59|440.69|442.26|440.36|442.59|440.69|442.24|440.34|4
1731764890000|2024-11-16 13:48:10|442.25|440.35|442.24|440.34|442.25|440.35|442.24|440.34|2
1731764900000|2024-11-16 13:48:20|442.23|440.33|442.24|440.34|442.25|440.35|442.22|440.32|7
1731764910000|2024-11-16 13:48:30|442.23|440.33|442.24|440.34|442.25|440.35|442.23|440.33|5
1731764920000|2024-11-16 13:48:40|442.25|440.35|442.32|440.42|442.32|440.42|442.25|440.35|4
1731764930000|2024-11-16 13:48:50|442.5|440.6|442.45|440.55|442.5|440.6|442.44|440.54|10
1731764940000|2024-11-16 13:49:00|442.44|440.54|442.76|440.86|442.76|440.86|442.44|440.54|17
1731764950000|2024-11-16 13:49:10|442.77|440.87|443|441.1|443|441.1|442.77|440.87|5
1731764960000|2024-11-16 13:49:20|443.01|441.11|443.34|441.44|443.34|441.44|443.01|441.11|12
1731764970000|2024-11-16 13:49:30|443.35|441.45|443.35|441.45|443.37|441.47|443.35|441.45|8
1731764980000|2024-11-16 13:49:40|443.36|441.46|443.33|441.43|443.36|441.46|443.32|441.42|6
1731764990000|2024-11-16 13:49:50|443.32|441.42|443.08|441.18|443.32|441.42|443.08|441.18|10
1731765000000|2024-11-16 13:50:00|443.11|441.21|443.1|441.2|443.11|441.21|443.1|441.2|4
1731765010000|2024-11-16 13:50:10|443.11|441.21|443.16|441.26|443.2|441.3|443.11|441.21|9
1731765020000|2024-11-16 13:50:20|443.17|441.27|443.3|441.4|443.31|441.41|443.17|441.27|6
1731765030000|2024-11-16 13:50:30|443.29|441.39|443.48|441.58|443.48|441.58|443.29|441.39|9
1731765040000|2024-11-16 13:50:40|443.49|441.59|443.48|441.58|443.57|441.67|443.48|441.58|20
1731765050000|2024-11-16 13:50:50|443.3|441.4|442.98|441.08|443.3|441.4|442.98|441.08|14
1731765060000|2024-11-16 13:51:00|442.92|441.02|442.73|440.83|442.92|441.02|442.65|440.75|18
1731765070000|2024-11-16 13:51:10|442.71|440.81|442.51|440.61|442.73|440.83|442.48|440.58|10
1731765080000|2024-11-16 13:51:20|442.5|440.6|442.76|440.86|442.76|440.86|442.5|440.6|7
1731765090000|2024-11-16 13:51:30|442.78|440.88|442.97|441.07|442.97|441.07|442.77|440.87|11
1731765100000|2024-11-16 13:51:40|442.98|441.08|443.03|441.13|443.05|441.15|442.98|441.08|10
1731765110000|2024-11-16 13:51:50|443.02|441.12|443.02|441.12|443.03|441.13|443.02|441.12|5
1731765120000|2024-11-16 13:52:00|443.12|441.22|443.2|441.3|443.32|441.42|443.12|441.22|14
1731765130000|2024-11-16 13:52:10|443.23|441.33|443.22|441.32|443.23|441.33|443.22|441.32|4
1731765140000|2024-11-16 13:52:20|443.23|441.33|443.2|441.3|443.23|441.33|443.2|441.3|4
1731765150000|2024-11-16 13:52:30|443.19|441.29|443.08|441.18|443.19|441.29|443.03|441.13|11
1731765160000|2024-11-16 13:52:40|443.26|441.36|443.24|441.34|443.26|441.36|443.24|441.34|8
1731765170000|2024-11-16 13:52:50|443.25|441.35|443.49|441.59|443.51|441.61|443.25|441.35|11
1731765180000|2024-11-16 13:53:00|443.5|441.6|443.44|441.54|443.5|441.6|443.44|441.54|9
1731765190000|2024-11-16 13:53:10|443.43|441.53|443.45|441.55|443.45|441.55|443.43|441.53|3
1731765200000|2024-11-16 13:53:20|443.46|441.56|443.53|441.63|443.53|441.63|443.46|441.56|2
1731765210000|2024-11-16 13:53:30|443.54|441.64|443.54|441.64|443.55|441.65|443.54|441.64|3
1731765220000|2024-11-16 13:53:40|443.53|441.63|443.71|441.81|443.72|441.82|443.53|441.63|7
1731765230000|2024-11-16 13:53:50|443.72|441.82|443.93|442.03|443.95|442.05|443.72|441.82|13
1731765240000|2024-11-16 13:54:00|443.95|442.05|444.29|442.39|444.29|442.39|443.95|442.05|15
1731765250000|2024-11-16 13:54:10|444.3|442.4|444.7|442.8|444.7|442.8|444.3|442.4|23
1731765260000|2024-11-16 13:54:20|444.69|442.79|444.85|442.95|444.85|442.95|444.66|442.76|18
1731765270000|2024-11-16 13:54:30|444.86|442.96|444.98|443.08|445.08|443.18|444.86|442.96|13
1731765280000|2024-11-16 13:54:40|444.97|443.07|444.98|443.08|444.99|443.09|444.95|443.05|9
1731765290000|2024-11-16 13:54:50|445|443.1|445.07|443.17|445.08|443.18|444.99|443.09|7
1731765300000|2024-11-16 13:55:00|445.1|443.2|445.08|443.18|445.11|443.21|445.07|443.17|7
1731765310000|2024-11-16 13:55:10|445.07|443.17|444.67|442.77|445.07|443.17|444.65|442.75|15
1731765320000|2024-11-16 13:55:20|444.66|442.76|445.04|443.14|445.04|443.14|444.66|442.76|14
1731765330000|2024-11-16 13:55:30|445|443.1|444.94|443.04|445|443.1|444.93|443.03|7
1731765340000|2024-11-16 13:55:40|444.93|443.03|445.09|443.19|445.09|443.19|444.93|443.03|5
1731765350000|2024-11-16 13:55:50|445.04|443.14|445.15|443.25|445.16|443.26|444.96|443.06|12
1731765360000|2024-11-16 13:56:00|445.14|443.24|444.69|442.79|445.14|443.24|444.69|442.79|14
1731765370000|2024-11-16 13:56:10|444.68|442.78|444.02|442.12|444.68|442.78|444.02|442.12|18
1731765380000|2024-11-16 13:56:20|443.98|442.08|443.81|441.91|443.98|442.08|443.81|441.91|10
1731765390000|2024-11-16 13:56:30|443.84|441.94|444.03|442.13|444.03|442.13|443.84|441.94|6
1731765400000|2024-11-16 13:56:40|444.22|442.32|444.96|443.06|444.98|443.08|444.2|442.3|21
1731765410000|2024-11-16 13:56:50|444.95|443.05|444.85|442.95|444.98|443.08|444.85|442.95|21
1731765420000|2024-11-16 13:57:00|444.84|442.94|444.68|442.78|444.84|442.94|444.57|442.67|19
1731765430000|2024-11-16 13:57:10|444.69|442.79|445.09|443.19|445.1|443.2|444.63|442.73|17
1731765440000|2024-11-16 13:57:20|445.08|443.18|445.1|443.2|445.1|443.2|445.02|443.12|18
1731765450000|2024-11-16 13:57:30|445.12|443.22|445.07|443.17|445.12|443.22|444.99|443.09|13
1731765460000|2024-11-16 13:57:40|445.24|443.34|445.35|443.45|445.35|443.45|445.2|443.3|11
1731765470000|2024-11-16 13:57:50|445.36|443.46|445.69|443.79|445.74|443.84|445.36|443.46|25
1731765480000|2024-11-16 13:58:00|445.7|443.8|445.74|443.84|445.79|443.89|445.69|443.79|12
1731765490000|2024-11-16 13:58:10|445.73|443.83|445.46|443.56|445.74|443.84|445.4|443.5|11
1731765500000|2024-11-16 13:58:20|445.47|443.57|445.6|443.7|445.6|443.7|445.47|443.57|13
1731765510000|2024-11-16 13:58:30|445.19|443.29|445.32|443.42|445.61|443.71|445.19|443.29|17
1731765520000|2024-11-16 13:58:40|445.33|443.43|445.61|443.71|445.69|443.79|445.33|443.43|22
1731765530000|2024-11-16 13:58:50|445.62|443.72|445.22|443.32|445.62|443.72|445.22|443.32|10
1731765540000|2024-11-16 13:59:00|445.21|443.31|444.76|442.86|445.21|443.31|444.75|442.85|16
1731765550000|2024-11-16 13:59:10|444.77|442.87|445.33|443.43|445.33|443.43|444.77|442.87|27
1731765560000|2024-11-16 13:59:20|445.34|443.44|445.77|443.87|445.81|443.91|445.34|443.44|18
1731765570000|2024-11-16 13:59:30|445.76|443.86|446.23|444.33|446.38|444.48|445.76|443.86|18
1731765580000|2024-11-16 13:59:40|446.24|444.34|446.05|444.15|446.24|444.34|446.04|444.14|11
1731765590000|2024-11-16 13:59:50|446.04|444.14|445.64|443.74|446.04|444.14|445.53|443.63|17
1731765600000|2024-11-16 14:00:00|445.59|443.69|445.67|443.77|445.73|443.83|445.59|443.69|17
1731765610000|2024-11-16 14:00:10|445.66|443.76|445.44|443.54|445.66|443.76|445.43|443.53|11
1731765620000|2024-11-16 14:00:20|445.45|443.55|445.38|443.48|445.72|443.82|445.38|443.48|21
1731765630000|2024-11-16 14:00:30|445.37|443.47|445.38|443.48|445.47|443.57|445.37|443.47|15
1731765640000|2024-11-16 14:00:40|445.37|443.47|445.77|443.87|445.77|443.87|445.36|443.46|22
1731765650000|2024-11-16 14:00:50|445.78|443.88|446.12|444.22|446.2|444.3|445.78|443.88|20
1731765660000|2024-11-16 14:01:00|446.1|444.2|446.26|444.36|446.26|444.36|445.98|444.08|18
1731765670000|2024-11-16 14:01:10|446.27|444.37|446.52|444.62|446.52|444.62|446.27|444.37|15
1731765680000|2024-11-16 14:01:20|446.51|444.61|446.57|444.67|446.57|444.67|446.5|444.6|7
1731765690000|2024-11-16 14:01:30|446.58|444.68|446.48|444.58|446.6|444.7|446.47|444.57|15
1731765700000|2024-11-16 14:01:40|446.47|444.57|446.13|444.23|446.48|444.58|446.09|444.19|10
1731765710000|2024-11-16 14:01:50|446.14|444.24|446.12|444.22|446.15|444.25|446.12|444.22|7
1731765720000|2024-11-16 14:02:00|446.13|444.23|445.9|444|446.14|444.24|445.9|444|19
1731765730000|2024-11-16 14:02:10|445.78|443.88|445.8|443.9|445.89|443.99|445.73|443.83|15
1731765740000|2024-11-16 14:02:20|445.81|443.91|445.96|444.06|445.99|444.09|445.81|443.91|6
1731765750000|2024-11-16 14:02:30|445.97|444.07|446.34|444.44|446.34|444.44|445.97|444.07|24
1731765760000|2024-11-16 14:02:40|446.35|444.45|446.77|444.87|446.77|444.87|446.35|444.45|20
1731765770000|2024-11-16 14:02:50|446.86|444.96|447.05|445.15|447.12|445.22|446.86|444.96|19
1731765780000|2024-11-16 14:03:00|447.04|445.14|447|445.1|447.08|445.18|447|445.1|13
1731765790000|2024-11-16 14:03:10|447.01|445.11|446.63|444.73|447.01|445.11|446.63|444.73|16
1731765800000|2024-11-16 14:03:20|446.64|444.74|446.88|444.98|446.88|444.98|446.64|444.74|8
1731765810000|2024-11-16 14:03:30|446.89|444.99|446.91|445.01|446.91|445.01|446.88|444.98|5
1731765820000|2024-11-16 14:03:40|446.92|445.02|447.39|445.49|447.39|445.49|446.92|445.02|23
1731765830000|2024-11-16 14:03:50|447.4|445.5|447.36|445.46|447.46|445.56|447.32|445.42|9
1731765840000|2024-11-16 14:04:00|447.35|445.45|447.55|445.65|447.56|445.66|447.32|445.42|15
1731765850000|2024-11-16 14:04:10|447.56|445.66|447.83|445.93|447.84|445.94|447.56|445.66|14
1731765860000|2024-11-16 14:04:20|447.84|445.94|447.56|445.66|447.85|445.95|447.45|445.55|19
1731765870000|2024-11-16 14:04:30|447.55|445.65|447.36|445.46|447.55|445.65|447.36|445.46|18
1731765880000|2024-11-16 14:04:40|447.35|445.45|447.13|445.23|447.35|445.45|446.9|445|14
1731765890000|2024-11-16 14:04:50|447.14|445.24|447.13|445.23|447.31|445.41|447.02|445.12|22
1731765900000|2024-11-16 14:05:00|447.01|445.11|447.51|445.61|447.51|445.61|447.01|445.11|12
1731765910000|2024-11-16 14:05:10|447.52|445.62|447.7|445.8|447.7|445.8|447.52|445.62|6
1731765920000|2024-11-16 14:05:20|447.69|445.79|447.73|445.83|447.73|445.83|447.69|445.79|7
1731765930000|2024-11-16 14:05:30|447.72|445.82|448.13|446.23|448.13|446.23|447.72|445.82|20
1731765940000|2024-11-16 14:05:40|448.14|446.24|448.77|446.87|448.78|446.88|448.14|446.24|25
1731765950000|2024-11-16 14:05:50|448.73|446.83|448.95|447.05|448.95|447.05|448.73|446.83|23
1731765960000|2024-11-16 14:06:00|448.96|447.06|449.33|447.43|449.45|447.55|448.96|447.06|20
1731765970000|2024-11-16 14:06:10|449.32|447.42|448.9|447|449.32|447.42|448.9|447|12
1731765980000|2024-11-16 14:06:20|448.91|447.01|449.26|447.36|449.26|447.36|448.91|447.01|26
1731765990000|2024-11-16 14:06:30|449.27|447.37|449.23|447.33|449.3|447.4|449.23|447.33|11
1731766000000|2024-11-16 14:06:40|449.22|447.32|449.2|447.3|449.22|447.32|449.2|447.3|5
1731766010000|2024-11-16 14:06:50|449.21|447.31|449.28|447.38|449.28|447.38|449.2|447.3|4
1731766020000|2024-11-16 14:07:00|449.29|447.39|449.27|447.37|449.29|447.39|448.99|447.09|5
1731766030000|2024-11-16 14:07:10|449.28|447.38|449.3|447.4|449.31|447.41|449.28|447.38|4
1731766040000|2024-11-16 14:07:20|449|447.1|449.04|447.14|449.04|447.14|448.94|447.04|12
1731766050000|2024-11-16 14:07:30|449.02|447.12|448.44|446.54|449.02|447.12|448.44|446.54|11
1731766060000|2024-11-16 14:07:40|448.45|446.55|448.6|446.7|448.6|446.7|448.38|446.48|11
1731766070000|2024-11-16 14:07:50|448.59|446.69|448.63|446.73|448.76|446.86|448.58|446.68|13
1731766080000|2024-11-16 14:08:00|448.64|446.74|448.66|446.76|448.67|446.77|448.61|446.71|6
1731766090000|2024-11-16 14:08:10|448.67|446.77|448.54|446.64|448.72|446.82|448.48|446.58|16
1731766100000|2024-11-16 14:08:20|448.53|446.63|448.54|446.64|448.56|446.66|448.5|446.6|14
1731766110000|2024-11-16 14:08:30|448.53|446.63|448.62|446.72|448.73|446.83|448.53|446.63|9
1731766120000|2024-11-16 14:08:40|448.64|446.74|448.83|446.93|448.83|446.93|448.64|446.74|11
1731766130000|2024-11-16 14:08:50|448.82|446.92|448.89|446.99|448.91|447.01|448.8|446.9|11
1731766140000|2024-11-16 14:09:00|448.9|447|448.78|446.88|448.9|447|448.59|446.69|13
1731766150000|2024-11-16 14:09:10|448.98|447.08|449.39|447.49|449.41|447.51|448.98|447.08|22
1731766160000|2024-11-16 14:09:20|449.27|447.37|449.28|447.38|449.33|447.43|449.25|447.35|11
1731766170000|2024-11-16 14:09:30|449.31|447.41|449.31|447.41|449.32|447.42|449.26|447.36|11
1731766180000|2024-11-16 14:09:40|449.32|447.42|449.11|447.21|449.32|447.42|449.1|447.2|11
1731766190000|2024-11-16 14:09:50|449.1|447.2|449.11|447.21|449.11|447.21|449.07|447.17|8
1731766200000|2024-11-16 14:10:00|449.06|447.16|448.93|447.03|449.26|447.36|448.92|447.02|12
1731766210000|2024-11-16 14:10:10|448.92|447.02|449.27|447.37|449.27|447.37|448.92|447.02|20
1731766220000|2024-11-16 14:10:20|449.26|447.36|449.31|447.41|449.32|447.42|449.26|447.36|3
1731766230000|2024-11-16 14:10:30|449.49|447.59|449.36|447.46|449.49|447.59|449.36|447.46|11
1731766240000|2024-11-16 14:10:40|449.35|447.45|449.35|447.45|449.35|447.45|449.34|447.44|3
1731766250000|2024-11-16 14:10:50|449.36|447.46|449.43|447.53|449.44|447.54|449.36|447.46|7
1731766260000|2024-11-16 14:11:00|449.45|447.55|449.02|447.12|449.45|447.55|449.02|447.12|11
1731766270000|2024-11-16 14:11:10|449.01|447.11|448.82|446.92|449.01|447.11|448.78|446.88|13
1731766280000|2024-11-16 14:11:20|448.83|446.93|448.87|446.97|448.89|446.99|448.81|446.91|8
1731766290000|2024-11-16 14:11:30|448.86|446.96|449.04|447.14|449.04|447.14|448.85|446.95|16
1731766300000|2024-11-16 14:11:40|449.05|447.15|449.23|447.33|449.24|447.34|449.05|447.15|7
1731766310000|2024-11-16 14:11:50|449.24|447.34|449.22|447.32|449.26|447.36|449.19|447.29|15
1731766320000|2024-11-16 14:12:00|449.17|447.27|448.95|447.05|449.17|447.27|448.89|446.99|19
1731766330000|2024-11-16 14:12:10|448.96|447.06|449.16|447.26|449.17|447.27|448.96|447.06|10
1731766340000|2024-11-16 14:12:20|449.17|447.27|449.32|447.42|449.4|447.5|449.17|447.27|13
1731766350000|2024-11-16 14:12:30|449.31|447.41|449.07|447.17|449.31|447.41|449.07|447.17|8
1731766360000|2024-11-16 14:12:40|449.08|447.18|449|447.1|449.11|447.21|448.97|447.07|13
1731766370000|2024-11-16 14:12:50|448.99|447.09|448.68|446.78|448.99|447.09|448.68|446.78|7
1731766380000|2024-11-16 14:13:00|448.67|446.77|448.8|446.9|448.8|446.9|448.66|446.76|5
1731766390000|2024-11-16 14:13:10|448.81|446.91|448.84|446.94|448.86|446.96|448.81|446.91|6
1731766400000|2024-11-16 14:13:20|448.83|446.93|448.6|446.7|448.83|446.93|448.59|446.69|12
1731766410000|2024-11-16 14:13:30|448.59|446.69|448.86|446.96|448.86|446.96|448.59|446.69|12
1731766420000|2024-11-16 14:13:40|448.85|446.95|448.95|447.05|448.95|447.05|448.82|446.92|15
1731766430000|2024-11-16 14:13:50|448.96|447.06|449|447.1|449|447.1|448.91|447.01|11
1731766440000|2024-11-16 14:14:00|448.99|447.09|448.69|446.79|448.99|447.09|448.69|446.79|12
1731766450000|2024-11-16 14:14:10|448.68|446.78|448.69|446.79|448.78|446.88|448.68|446.78|16
1731766460000|2024-11-16 14:14:20|448.68|446.78|448.89|446.99|448.89|446.99|448.68|446.78|13
1731766470000|2024-11-16 14:14:30|448.78|446.88|448.8|446.9|448.84|446.94|448.78|446.88|13
1731766480000|2024-11-16 14:14:40|448.79|446.89|448.56|446.66|448.79|446.89|448.52|446.62|12
1731766490000|2024-11-16 14:14:50|448.57|446.67|448.4|446.5|448.59|446.69|448.31|446.41|18
1731766500000|2024-11-16 14:15:00|448.41|446.51|448.67|446.77|448.67|446.77|448.34|446.44|11
1731766510000|2024-11-16 14:15:10|448.68|446.78|448.81|446.91|448.81|446.91|448.66|446.76|12
1731766520000|2024-11-16 14:15:20|448.82|446.92|449.03|447.13|449.1|447.2|448.82|446.92|16
1731766530000|2024-11-16 14:15:30|449.04|447.14|449.05|447.15|449.07|447.17|449.04|447.14|6
1731766540000|2024-11-16 14:15:40|449.04|447.14|449.12|447.22|449.18|447.28|449.04|447.14|10
1731766550000|2024-11-16 14:15:50|449.13|447.23|449.4|447.5|449.41|447.51|449.11|447.21|16
1731766560000|2024-11-16 14:16:00|449.39|447.49|449.75|447.85|449.75|447.85|449.38|447.48|25
1731766570000|2024-11-16 14:16:10|449.74|447.84|449.74|447.84|449.8|447.9|449.74|447.84|12
1731766580000|2024-11-16 14:16:20|449.75|447.85|449.37|447.47|449.75|447.85|449.37|447.47|8
1731766590000|2024-11-16 14:16:30|449.36|447.46|449.75|447.85|449.75|447.85|449.36|447.46|20
1731766600000|2024-11-16 14:16:40|449.74|447.84|449.84|447.94|449.84|447.94|449.73|447.83|9
1731766610000|2024-11-16 14:16:50|449.83|447.93|449.95|448.05|449.96|448.06|449.83|447.93|10
1731766620000|2024-11-16 14:17:00|449.94|448.04|449.92|448.02|450.18|448.28|449.82|447.92|20
1731766630000|2024-11-16 14:17:10|449.93|448.03|449.98|448.08|449.99|448.09|449.93|448.03|12
1731766640000|2024-11-16 14:17:20|449.99|448.09|450.23|448.33|450.24|448.34|449.99|448.09|19
1731766650000|2024-11-16 14:17:30|450.18|448.28|450.22|448.32|450.23|448.33|450.15|448.25|9
1731766660000|2024-11-16 14:17:40|450.34|448.44|450.64|448.74|450.64|448.74|450.34|448.44|26
1731766670000|2024-11-16 14:17:50|450.61|448.71|450.67|448.77|450.67|448.77|450.61|448.71|6
1731766680000|2024-11-16 14:18:00|450.68|448.78|451.07|449.17|451.07|449.17|450.68|448.78|19
1731766690000|2024-11-16 14:18:10|451.08|449.18|450.83|448.93|451.11|449.21|450.72|448.82|24
1731766700000|2024-11-16 14:18:20|450.84|448.94|451.27|449.37|451.27|449.37|450.84|448.94|29
1731766710000|2024-11-16 14:18:30|451.28|449.38|450.02|448.12|451.28|449.38|450.02|448.12|19
1731766720000|2024-11-16 14:18:40|449.66|447.76|449.47|447.57|449.67|447.77|449.47|447.57|13
1731766730000|2024-11-16 14:18:50|449.48|447.58|449.45|447.55|449.49|447.59|449.45|447.55|8
1731766740000|2024-11-16 14:19:00|449.16|447.26|449.13|447.23|449.17|447.27|449.08|447.18|11
1731766750000|2024-11-16 14:19:10|449.14|447.24|449.82|447.92|449.82|447.92|449.14|447.24|23
1731766760000|2024-11-16 14:19:20|450|448.1|449.22|447.32|450.02|448.12|449.22|447.32|15
1731766770000|2024-11-16 14:19:30|449.17|447.27|448.91|447.01|449.17|447.27|448.83|446.93|15
1731766780000|2024-11-16 14:19:40|448.74|446.84|448.29|446.39|448.74|446.84|448.29|446.39|16
1731766790000|2024-11-16 14:19:50|448.19|446.29|448.41|446.51|448.43|446.53|448.14|446.24|10
1731766800000|2024-11-16 14:20:00|448.4|446.5|448.64|446.74|448.74|446.84|448.34|446.44|23
1731766810000|2024-11-16 14:20:10|448.65|446.75|448.89|446.99|448.89|446.99|448.55|446.65|23
1731766820000|2024-11-16 14:20:20|448.9|447|449.1|447.2|449.22|447.32|448.9|447|19
1731766830000|2024-11-16 14:20:30|449.11|447.21|449.44|447.54|449.44|447.54|449.11|447.21|9
1731766840000|2024-11-16 14:20:40|449.45|447.55|449.7|447.8|449.7|447.8|449.45|447.55|20
1731766850000|2024-11-16 14:20:50|449.36|447.46|449.31|447.41|449.36|447.46|449.08|447.18|15
1731766860000|2024-11-16 14:21:00|449.23|447.33|449.48|447.58|449.49|447.59|449.23|447.33|11
1731766870000|2024-11-16 14:21:10|449.49|447.59|448.93|447.03|449.66|447.76|448.93|447.03|25
1731766880000|2024-11-16 14:21:20|448.92|447.02|449.72|447.82|449.72|447.82|448.92|447.02|24
1731766890000|2024-11-16 14:21:30|449.73|447.83|449.05|447.15|449.77|447.87|449.05|447.15|16
1731766900000|2024-11-16 14:21:40|449.03|447.13|448.61|446.71|449.04|447.14|448.61|446.71|17
1731766910000|2024-11-16 14:21:50|448.6|446.7|448.62|446.72|448.62|446.72|448.55|446.65|10
1731766920000|2024-11-16 14:22:00|448.63|446.73|448.7|446.8|448.9|447|448.63|446.73|17
1731766930000|2024-11-16 14:22:10|448.69|446.79|449.25|447.35|449.25|447.35|448.62|446.72|16
1731766940000|2024-11-16 14:22:20|449.26|447.36|449.69|447.79|449.76|447.86|449.26|447.36|26
1731766950000|2024-11-16 14:22:30|449.68|447.78|449.24|447.34|449.68|447.78|449.21|447.31|16
1731766960000|2024-11-16 14:22:40|449.23|447.33|449.36|447.46|449.39|447.49|449.19|447.29|14
1731766970000|2024-11-16 14:22:50|449.37|447.47|449.62|447.72|449.62|447.72|449.33|447.43|14
1731766980000|2024-11-16 14:23:00|449.81|447.91|449.67|447.77|449.83|447.93|449.67|447.77|13
1731766990000|2024-11-16 14:23:10|449.68|447.78|449.93|448.03|449.93|448.03|449.68|447.78|14
1731767000000|2024-11-16 14:23:20|449.94|448.04|450.37|448.47|450.37|448.47|449.94|448.04|15
1731767010000|2024-11-16 14:23:30|450.33|448.43|449.76|447.86|450.35|448.45|449.75|447.85|20
1731767020000|2024-11-16 14:23:40|449.77|447.87|450.16|448.26|450.17|448.27|449.75|447.85|14
1731767030000|2024-11-16 14:23:50|450.17|448.27|450.5|448.6|450.53|448.63|450.17|448.27|20
1731767040000|2024-11-16 14:24:00|450.51|448.61|451.03|449.13|451.04|449.14|450.51|448.61|16
1731767050000|2024-11-16 14:24:10|451.01|449.11|451.11|449.21|451.25|449.35|451.01|449.11|18
1731767060000|2024-11-16 14:24:20|451.12|449.22|450.9|449|451.25|449.35|450.89|448.99|17
1731767070000|2024-11-16 14:24:30|450.91|449.01|451.24|449.34|451.24|449.34|450.91|449.01|16
1731767080000|2024-11-16 14:24:40|451.22|449.32|451.92|450.02|451.93|450.03|451.21|449.31|19
1731767090000|2024-11-16 14:24:50|452.02|450.12|453.22|451.32|453.22|451.32|452.02|450.12|12
1731767100000|2024-11-16 14:25:00|453.28|451.38|453.23|451.33|453.28|451.38|453.1|451.2|11
1731767110000|2024-11-16 14:25:10|453.24|451.34|452.87|450.97|453.3|451.4|452.82|450.92|14
1731767120000|2024-11-16 14:25:20|453.09|451.19|452.4|450.5|453.13|451.23|452.32|450.42|27
1731767130000|2024-11-16 14:25:30|452.41|450.51|452.18|450.28|452.46|450.56|452.03|450.13|27
1731767140000|2024-11-16 14:25:40|452.17|450.27|452.07|450.17|452.17|450.27|451.87|449.97|25
1731767150000|2024-11-16 14:25:50|452.06|450.16|451.35|449.45|452.06|450.16|451.35|449.45|28
1731767160000|2024-11-16 14:26:00|451.36|449.46|451.55|449.65|451.6|449.7|451.31|449.41|18
1731767170000|2024-11-16 14:26:10|451.5|449.6|450.98|449.08|451.5|449.6|450.98|449.08|17
1731767180000|2024-11-16 14:26:20|450.97|449.07|450.88|448.98|450.97|449.07|450.59|448.69|20
1731767190000|2024-11-16 14:26:30|450.87|448.97|451.59|449.69|451.59|449.69|450.87|448.97|15
1731767200000|2024-11-16 14:26:40|451.6|449.7|451.49|449.59|451.83|449.93|451.49|449.59|22
1731767210000|2024-11-16 14:26:50|451.47|449.57|451.21|449.31|451.5|449.6|451.21|449.31|14
1731767220000|2024-11-16 14:27:00|451.19|449.29|451.14|449.24|451.21|449.31|451.11|449.21|16
1731767230000|2024-11-16 14:27:10|451.13|449.23|451.08|449.18|451.14|449.24|451.08|449.18|13
1731767240000|2024-11-16 14:27:20|451.06|449.16|451.18|449.28|451.37|449.47|451.05|449.15|19
1731767250000|2024-11-16 14:27:30|451.19|449.29|451.24|449.34|451.3|449.4|451.14|449.24|22
1731767260000|2024-11-16 14:27:40|451.34|449.44|451.48|449.58|451.5|449.6|451.28|449.38|20
1731767270000|2024-11-16 14:27:50|451.47|449.57|451.21|449.31|451.47|449.57|451.15|449.25|19
1731767280000|2024-11-16 14:28:00|451.22|449.32|451.05|449.15|451.24|449.34|450.87|448.97|15
1731767290000|2024-11-16 14:28:10|451.1|449.2|451.44|449.54|451.44|449.54|451.1|449.2|15
1731767300000|2024-11-16 14:28:20|451.45|449.55|451.54|449.64|451.82|449.92|451.45|449.55|18
1731767310000|2024-11-16 14:28:30|451.55|449.65|451.36|449.46|451.56|449.66|451.36|449.46|17
1731767320000|2024-11-16 14:28:40|450.83|448.93|450.43|448.53|450.9|449|450.06|448.16|24
1731767330000|2024-11-16 14:28:50|450.44|448.54|450.57|448.67|450.63|448.73|450.39|448.49|17
1731767340000|2024-11-16 14:29:00|450.58|448.68|450.7|448.8|450.7|448.8|450.57|448.67|13
1731767350000|2024-11-16 14:29:10|450.71|448.81|450.91|449.01|450.98|449.08|450.71|448.81|17
1731767360000|2024-11-16 14:29:20|450.92|449.02|450.88|448.98|451|449.1|450.79|448.89|16
1731767370000|2024-11-16 14:29:30|450.96|449.06|451.19|449.29|451.2|449.3|450.95|449.05|21
1731767380000|2024-11-16 14:29:40|451.18|449.28|451.24|449.34|451.26|449.36|451.16|449.26|13
1731767390000|2024-11-16 14:29:50|451.23|449.33|451.25|449.35|451.3|449.4|451.23|449.33|14
1731767400000|2024-11-16 14:30:00|451.26|449.36|451.21|449.31|451.27|449.37|451.21|449.31|6
1731767410000|2024-11-16 14:30:10|451.2|449.3|451.05|449.15|451.2|449.3|451.05|449.15|8
1731767420000|2024-11-16 14:30:20|451.01|449.11|450.87|448.97|451.01|449.11|450.83|448.93|13
1731767430000|2024-11-16 14:30:30|450.88|448.98|450.94|449.04|451.05|449.15|450.88|448.98|13
1731767440000|2024-11-16 14:30:40|450.95|449.05|451.13|449.23|451.14|449.24|450.95|449.05|10
1731767450000|2024-11-16 14:30:50|451.1|449.2|451.18|449.28|451.23|449.33|450.98|449.08|26
1731767460000|2024-11-16 14:31:00|451.19|449.29|450.86|448.96|451.19|449.29|450.85|448.95|14
1731767470000|2024-11-16 14:31:10|450.87|448.97|450.5|448.6|450.91|449.01|450.5|448.6|17
1731767480000|2024-11-16 14:31:20|450.49|448.59|450.74|448.84|450.74|448.84|450.49|448.59|19
1731767490000|2024-11-16 14:31:30|450.75|448.85|450.21|448.31|450.75|448.85|450.2|448.3|18
1731767500000|2024-11-16 14:31:40|450.2|448.3|450.03|448.13|450.2|448.3|449.82|447.92|13
1731767510000|2024-11-16 14:31:50|450.04|448.14|450.31|448.41|450.33|448.43|450.04|448.14|16
1731767520000|2024-11-16 14:32:00|450.38|448.48|450.56|448.66|450.56|448.66|450.31|448.41|18
1731767530000|2024-11-16 14:32:10|450.69|448.79|450.29|448.39|450.73|448.83|450.27|448.37|19
1731767540000|2024-11-16 14:32:20|450.36|448.46|451.23|449.33|451.64|449.74|450.36|448.46|18
1731767550000|2024-11-16 14:32:30|451.22|449.32|451.3|449.4|451.46|449.56|451.22|449.32|14
1731767560000|2024-11-16 14:32:40|451.29|449.39|451.33|449.43|451.33|449.43|451.26|449.36|16
1731767570000|2024-11-16 14:32:50|451.14|449.24|451.21|449.31|451.33|449.43|451.14|449.24|13
1731767580000|2024-11-16 14:33:00|451.2|449.3|451.01|449.11|451.2|449.3|451.01|449.11|18
1731767590000|2024-11-16 14:33:10|450.93|449.03|450.86|448.96|450.93|449.03|450.66|448.76|14
1731767600000|2024-11-16 14:33:20|450.98|449.08|450.9|449|450.98|449.08|450.85|448.95|11
1731767610000|2024-11-16 14:33:30|450.89|448.99|451.5|449.6|451.5|449.6|450.89|448.99|24
1731767620000|2024-11-16 14:33:40|451.51|449.61|451.59|449.69|451.59|449.69|451.48|449.58|18
1731767630000|2024-11-16 14:33:50|451.6|449.7|452.06|450.16|452.14|450.24|451.6|449.7|22
1731767640000|2024-11-16 14:34:00|452.05|450.15|451.92|450.02|452.08|450.18|451.9|450|16
1731767650000|2024-11-16 14:34:10|451.93|450.03|452.37|450.47|452.37|450.47|451.93|450.03|18
1731767660000|2024-11-16 14:34:20|452.38|450.48|452.6|450.7|452.6|450.7|452.38|450.48|18
1731767670000|2024-11-16 14:34:30|452.61|450.71|452.67|450.77|452.73|450.83|452.58|450.68|14
1731767680000|2024-11-16 14:34:40|452.68|450.78|452.64|450.74|452.87|450.97|452.64|450.74|18
1731767690000|2024-11-16 14:34:50|452.63|450.73|452.41|450.51|452.63|450.73|452.41|450.51|13
1731767700000|2024-11-16 14:35:00|452.42|450.52|452.53|450.63|452.53|450.63|452.37|450.47|18
1731767710000|2024-11-16 14:35:10|452.46|450.56|451.22|449.32|452.46|450.56|451.1|449.2|26
1731767720000|2024-11-16 14:35:20|451.43|449.53|451.18|449.28|451.43|449.53|451.17|449.27|19
1731767730000|2024-11-16 14:35:30|451.17|449.27|451.39|449.49|451.53|449.63|451.17|449.27|22
1731767740000|2024-11-16 14:35:40|451.38|449.48|451.08|449.18|451.38|449.48|451.08|449.18|18
1731767750000|2024-11-16 14:35:50|451.22|449.32|451.16|449.26|451.23|449.33|451.16|449.26|10
1731767760000|2024-11-16 14:36:00|451.15|449.25|451.17|449.27|451.25|449.35|451.15|449.25|17
1731767770000|2024-11-16 14:36:10|451.16|449.26|450.59|448.69|451.16|449.26|450.59|448.69|26
1731767780000|2024-11-16 14:36:20|450.54|448.64|450.56|448.66|450.68|448.78|450.54|448.64|16
1731767790000|2024-11-16 14:36:30|450.55|448.65|450.84|448.94|450.87|448.97|450.5|448.6|12
1731767800000|2024-11-16 14:36:40|450.83|448.93|451.19|449.29|451.22|449.32|450.82|448.92|17
1731767810000|2024-11-16 14:36:50|451.2|449.3|451.42|449.52|451.43|449.53|451.2|449.3|14
1731767820000|2024-11-16 14:37:00|451.43|449.53|451.7|449.8|451.74|449.84|451.43|449.53|12
1731767830000|2024-11-16 14:37:10|451.74|449.84|452.13|450.23|452.14|450.24|451.74|449.84|16
1731767840000|2024-11-16 14:37:20|452.14|450.24|452.26|450.36|452.26|450.36|452.14|450.24|8
1731767850000|2024-11-16 14:37:30|452.38|450.48|452.45|450.55|452.58|450.68|452.38|450.48|6
1731767860000|2024-11-16 14:37:40|452.44|450.54|452.24|450.34|452.52|450.62|452.23|450.33|11
1731767870000|2024-11-16 14:37:50|452.23|450.33|452.32|450.42|452.32|450.42|452.22|450.32|7
1731767880000|2024-11-16 14:38:00|452.33|450.43|452.22|450.32|452.38|450.48|452.11|450.21|16
1731767890000|2024-11-16 14:38:10|452.23|450.33|453.28|451.38|453.28|451.38|452.16|450.26|22
1731767900000|2024-11-16 14:38:20|453.43|451.53|454.36|452.46|454.45|452.55|453.29|451.39|26
1731767910000|2024-11-16 14:38:30|454.37|452.47|454.23|452.33|454.57|452.67|454.21|452.31|24
1731767920000|2024-11-16 14:38:40|454.21|452.31|454.01|452.11|454.22|452.32|453.42|451.52|19
1731767930000|2024-11-16 14:38:50|454.02|452.12|453.9|452|454.04|452.14|453.9|452|14
1731767940000|2024-11-16 14:39:00|453.86|451.96|453.05|451.15|453.86|451.96|453.03|451.13|20
1731767950000|2024-11-16 14:39:10|453.07|451.17|453.16|451.26|453.16|451.26|453.07|451.17|12
1731767960000|2024-11-16 14:39:20|453.17|451.27|453.15|451.25|453.17|451.27|452.94|451.04|26
1731767970000|2024-11-16 14:39:30|453.16|451.26|453.4|451.5|453.45|451.55|453.16|451.26|20
1731767980000|2024-11-16 14:39:40|453.39|451.49|453.44|451.54|453.45|451.55|453.39|451.49|7
1731767990000|2024-11-16 14:39:50|453.5|451.6|453.37|451.47|453.5|451.6|453.37|451.47|11
1731768000000|2024-11-16 14:40:00|453.38|451.48|453.61|451.71|453.65|451.75|453.38|451.48|15
1731768010000|2024-11-16 14:40:10|453.62|451.72|453.42|451.52|453.62|451.72|453.42|451.52|22
1731768020000|2024-11-16 14:40:20|453.41|451.51|453.33|451.43|453.41|451.51|453.07|451.17|16
1731768030000|2024-11-16 14:40:30|453.27|451.37|453.49|451.59|453.49|451.59|453.26|451.36|4
1731768040000|2024-11-16 14:40:40|453.32|451.42|453.8|451.9|453.8|451.9|453.32|451.42|26
1731768050000|2024-11-16 14:40:50|453.81|451.91|453.53|451.63|453.81|451.91|453.29|451.39|18
1731768060000|2024-11-16 14:41:00|453.52|451.62|453.56|451.66|453.58|451.68|453.52|451.62|5
1731768070000|2024-11-16 14:41:10|453.55|451.65|453.51|451.61|453.55|451.65|453.5|451.6|10
1731768080000|2024-11-16 14:41:20|453.52|451.62|453.86|451.96|453.9|452|453.52|451.62|17
1731768090000|2024-11-16 14:41:30|453.95|452.05|453.96|452.06|454.2|452.3|453.83|451.93|18
1731768100000|2024-11-16 14:41:40|453.97|452.07|454.29|452.39|454.29|452.39|453.96|452.06|13
1731768110000|2024-11-16 14:41:50|454.52|452.62|454.55|452.65|454.58|452.68|454.46|452.56|13
1731768120000|2024-11-16 14:42:00|454.57|452.67|454.93|453.03|455.36|453.46|454.56|452.66|11
1731768130000|2024-11-16 14:42:10|454.96|453.06|455.1|453.2|455.1|453.2|454.92|453.02|18
1731768140000|2024-11-16 14:42:20|455.11|453.21|454.76|452.86|455.23|453.33|454.71|452.81|20
1731768150000|2024-11-16 14:42:30|454.77|452.87|454.59|452.69|454.86|452.96|454.43|452.53|23
1731768160000|2024-11-16 14:42:40|454.66|452.76|455.04|453.14|455.04|453.14|454.66|452.76|19
1731768170000|2024-11-16 14:42:50|455.05|453.15|455.24|453.34|455.33|453.43|454.98|453.08|18
1731768180000|2024-11-16 14:43:00|455.23|453.33|454.79|452.89|455.23|453.33|454.23|452.33|13
1731768190000|2024-11-16 14:43:10|455.04|453.14|455.31|453.41|455.31|453.41|455.04|453.14|11
1731768200000|2024-11-16 14:43:20|455.3|453.4|455.42|453.52|455.42|453.52|455.3|453.4|10
1731768210000|2024-11-16 14:43:30|455.43|453.53|455.5|453.6|455.5|453.6|455.43|453.53|12
1731768220000|2024-11-16 14:43:40|455.51|453.61|455.5|453.6|455.51|453.61|455.5|453.6|4
1731768230000|2024-11-16 14:43:50|455.51|453.61|455.53|453.63|455.53|453.63|455.51|453.61|3
1731768250000|2024-11-16 14:44:10|455.58|453.68|456.46|454.56|456.5|454.6|455.58|453.68|20
1731768260000|2024-11-16 14:44:20|456.45|454.55|456.35|454.45|456.45|454.55|456.14|454.24|9
1731768270000|2024-11-16 14:44:30|456.15|454.25|455.7|453.8|456.15|454.25|455.7|453.8|22
1731768280000|2024-11-16 14:44:40|455.71|453.81|455.76|453.86|455.76|453.86|455.7|453.8|6
1731768290000|2024-11-16 14:44:50|455.79|453.89|456.12|454.22|456.12|454.22|455.79|453.89|14
1731768300000|2024-11-16 14:45:00|456.13|454.23|456.62|454.72|456.62|454.72|456.13|454.23|12
1731768310000|2024-11-16 14:45:10|456.63|454.73|456.68|454.78|456.68|454.78|456.5|454.6|16
1731768320000|2024-11-16 14:45:20|456.69|454.79|456.6|454.7|456.76|454.86|456.5|454.6|20
1731768330000|2024-11-16 14:45:30|456.48|454.58|456.43|454.53|456.55|454.65|456.42|454.52|15
1731768340000|2024-11-16 14:45:40|456.54|454.64|457.13|455.23|457.17|455.27|456.54|454.64|14
1731768350000|2024-11-16 14:45:50|457.14|455.24|457.34|455.44|457.34|455.44|457.14|455.24|7
1731768360000|2024-11-16 14:46:00|457.35|455.45|457.22|455.32|457.4|455.5|457.22|455.32|19
1731768370000|2024-11-16 14:46:10|457.26|455.36|457.33|455.43|457.33|455.43|457.26|455.36|8
1731768380000|2024-11-16 14:46:20|457.34|455.44|458|456.1|458|456.1|457.24|455.34|22
1731768390000|2024-11-16 14:46:30|458.01|456.11|459.17|457.27|459.17|457.27|458.01|456.11|22
1731768400000|2024-11-16 14:46:40|459.04|457.14|459.2|457.3|459.2|457.3|458.98|457.08|20
1731768410000|2024-11-16 14:46:50|459.21|457.31|459.4|457.5|459.41|457.51|459.13|457.23|14
1731768420000|2024-11-16 14:47:00|459.39|457.49|459.67|457.77|459.67|457.77|459.36|457.46|14
1731768430000|2024-11-16 14:47:10|459.48|457.58|459.51|457.61|459.73|457.83|459.48|457.58|14
1731768440000|2024-11-16 14:47:20|459.5|457.6|458.67|456.77|459.5|457.6|458.67|456.77|23
1731768450000|2024-11-16 14:47:30|458.68|456.78|459.57|457.67|459.57|457.67|458.68|456.78|19
1731768460000|2024-11-16 14:47:40|459.58|457.68|459.54|457.64|459.67|457.77|459.54|457.64|22
1731768470000|2024-11-16 14:47:50|459.55|457.65|459.53|457.63|459.65|457.75|459.22|457.32|23
1731768480000|2024-11-16 14:48:00|459.52|457.62|459.63|457.73|459.63|457.73|459.21|457.31|24
1731768490000|2024-11-16 14:48:10|459.64|457.74|459.74|457.84|460.21|458.31|459.64|457.74|18
1731768500000|2024-11-16 14:48:20|459.73|457.83|460.03|458.13|460.06|458.16|459.67|457.77|24
1731768510000|2024-11-16 14:48:30|460.1|458.2|459.98|458.08|460.18|458.28|459.96|458.06|12
1731768520000|2024-11-16 14:48:40|459.99|458.09|460.12|458.22|460.13|458.23|459.99|458.09|15
1731768530000|2024-11-16 14:48:50|460.11|458.21|460.13|458.23|460.14|458.24|460.07|458.17|8
1731768540000|2024-11-16 14:49:00|460.26|458.36|460.14|458.24|460.26|458.36|460.06|458.16|14
1731768550000|2024-11-16 14:49:10|460.17|458.27|459.69|457.79|460.18|458.28|459.69|457.79|15
1731768560000|2024-11-16 14:49:20|459.62|457.72|459.13|457.23|459.62|457.72|459.01|457.11|28
1731768570000|2024-11-16 14:49:30|459.14|457.24|458.17|456.27|459.15|457.25|458.17|456.27|17
1731768580000|2024-11-16 14:49:40|458.16|456.26|458.14|456.24|458.32|456.42|458.09|456.19|22
1731768590000|2024-11-16 14:49:50|458.11|456.21|457.66|455.76|458.11|456.21|457.59|455.69|27
1731768600000|2024-11-16 14:50:00|457.6|455.7|457.64|455.74|457.76|455.86|457.57|455.67|23
1731768610000|2024-11-16 14:50:10|457.63|455.73|457.68|455.78|458|456.1|457.63|455.73|21
1731768620000|2024-11-16 14:50:20|457.67|455.77|457.34|455.44|457.67|455.77|457.3|455.4|23
1731768630000|2024-11-16 14:50:30|457.35|455.45|457.05|455.15|457.42|455.52|457.05|455.15|26
1731768640000|2024-11-16 14:50:40|457.04|455.14|456.36|454.46|457.04|455.14|456.34|454.44|26
1731768650000|2024-11-16 14:50:50|456.35|454.45|454.46|452.56|456.35|454.45|454.39|452.49|34
1731768660000|2024-11-16 14:51:00|454.48|452.58|455.36|453.46|455.36|453.46|454.48|452.58|29
1731768670000|2024-11-16 14:51:10|455.37|453.47|454.76|452.86|455.62|453.72|454.75|452.85|22
1731768680000|2024-11-16 14:51:20|454.93|453.03|456.16|454.26|456.16|454.26|454.93|453.03|28
1731768690000|2024-11-16 14:51:30|456.17|454.27|455.6|453.7|456.19|454.29|455.6|453.7|20
1731768700000|2024-11-16 14:51:40|455.46|453.56|455.37|453.47|455.46|453.56|455.17|453.27|18
1731768710000|2024-11-16 14:51:50|455.48|453.58|455.31|453.41|455.48|453.58|455.29|453.39|21
1731768720000|2024-11-16 14:52:00|455.49|453.59|455.25|453.35|455.65|453.75|455.25|453.35|21
1731768730000|2024-11-16 14:52:10|455.27|453.37|454.8|452.9|455.36|453.46|454.7|452.8|24
1731768740000|2024-11-16 14:52:20|454.81|452.91|454.73|452.83|454.82|452.92|454.73|452.83|11
1731768750000|2024-11-16 14:52:30|454.66|452.76|454.8|452.9|454.8|452.9|454.64|452.74|13
1731768760000|2024-11-16 14:52:40|454.81|452.91|454.79|452.89|454.87|452.97|454.77|452.87|9
1731768770000|2024-11-16 14:52:50|454.87|452.97|454.91|453.01|454.97|453.07|454.87|452.97|11
1731768780000|2024-11-16 14:53:00|454.88|452.98|455.04|453.14|455.14|453.24|454.88|452.98|13
1731768790000|2024-11-16 14:53:10|455|453.1|454.77|452.87|455|453.1|454.77|452.87|6
1731768800000|2024-11-16 14:53:20|454.76|452.86|455.53|453.63|455.53|453.63|454.74|452.84|21
1731768810000|2024-11-16 14:53:30|455.5|453.6|455.8|453.9|455.82|453.92|455.5|453.6|12
1731768820000|2024-11-16 14:53:40|455.79|453.89|455.85|453.95|455.95|454.05|455.74|453.84|10
1731768830000|2024-11-16 14:53:50|455.87|453.97|456.61|454.71|456.65|454.75|455.87|453.97|17
1731768840000|2024-11-16 14:54:00|456.58|454.68|456.45|454.55|456.58|454.68|456.43|454.53|22
1731768850000|2024-11-16 14:54:10|456.44|454.54|455.63|453.73|456.44|454.54|455.63|453.73|19
1731768860000|2024-11-16 14:54:20|455.62|453.72|455.61|453.71|455.64|453.74|455.6|453.7|13
1731768870000|2024-11-16 14:54:30|455.64|453.74|455.5|453.6|455.75|453.85|455.5|453.6|18
1731768880000|2024-11-16 14:54:40|455.49|453.59|457.07|455.17|457.15|455.25|455.38|453.48|23
1731768890000|2024-11-16 14:54:50|457.05|455.15|457.62|455.72|457.65|455.75|456.86|454.96|28
1731768900000|2024-11-16 14:55:00|457.6|455.7|457.23|455.33|457.6|455.7|457.23|455.33|25
1731768910000|2024-11-16 14:55:10|457.5|455.6|457.23|455.33|457.5|455.6|457.23|455.33|20
1731768920000|2024-11-16 14:55:20|457.22|455.32|457.17|455.27|457.22|455.32|456.9|455|28
1731768930000|2024-11-16 14:55:30|457.16|455.26|457.32|455.42|457.43|455.53|457.11|455.21|14
1731768940000|2024-11-16 14:55:40|457.33|455.43|457.21|455.31|457.55|455.65|457.2|455.3|22
1731768950000|2024-11-16 14:55:50|457.2|455.3|457.07|455.17|457.2|455.3|457.06|455.16|16
1731768960000|2024-11-16 14:56:00|457.06|455.16|456.95|455.05|457.06|455.16|456.95|455.05|10
1731768970000|2024-11-16 14:56:10|456.94|455.04|457.02|455.12|457.3|455.4|456.94|455.04|20
1731768980000|2024-11-16 14:56:20|457.01|455.11|457.07|455.17|457.25|455.35|456.96|455.06|24
1731768990000|2024-11-16 14:56:30|457.06|455.16|457.04|455.14|457.26|455.36|457.03|455.13|24
1731769000000|2024-11-16 14:56:40|457.03|455.13|457.32|455.42|457.35|455.45|457.02|455.12|11
1731769010000|2024-11-16 14:56:50|457.3|455.4|457.22|455.32|457.3|455.4|457.22|455.32|16
1731769020000|2024-11-16 14:57:00|457.21|455.31|457.21|455.31|457.21|455.31|456.77|454.87|23
1731769030000|2024-11-16 14:57:10|457.39|455.49|457.2|455.3|457.46|455.56|457.2|455.3|26
1731769040000|2024-11-16 14:57:20|457.19|455.29|458.55|456.65|458.6|456.7|457.02|455.12|23
1731769050000|2024-11-16 14:57:30|458.53|456.63|458.4|456.5|458.53|456.63|458.4|456.5|13
1731769060000|2024-11-16 14:57:40|458.41|456.51|458.48|456.58|458.65|456.75|458.41|456.51|19
1731769070000|2024-11-16 14:57:50|458.47|456.57|458.57|456.67|458.62|456.72|458.36|456.46|12
1731769080000|2024-11-16 14:58:00|458.56|456.66|461.4|459.5|461.4|459.5|458.43|456.53|28
1731769090000|2024-11-16 14:58:10|461.41|459.51|462.01|460.11|462.04|460.14|461.41|459.51|5
1731769100000|2024-11-16 14:58:20|462.17|460.27|461.66|459.76|462.26|460.36|461.66|459.76|28
1731769110000|2024-11-16 14:58:30|461.65|459.75|461.96|460.06|462.01|460.11|461.57|459.67|26
1731769120000|2024-11-16 14:58:40|461.95|460.05|461.55|459.65|461.95|460.05|461.55|459.65|23
1731769130000|2024-11-16 14:58:50|461.54|459.64|461.76|459.86|461.76|459.86|461.41|459.51|26
1731769140000|2024-11-16 14:59:00|461.74|459.84|461.94|460.04|461.98|460.08|461.6|459.7|17
1731769150000|2024-11-16 14:59:10|461.93|460.03|461.88|459.98|461.93|460.03|461.54|459.64|25
1731769160000|2024-11-16 14:59:20|461.87|459.97|461.75|459.85|461.88|459.98|461.7|459.8|20
1731769170000|2024-11-16 14:59:30|461.74|459.84|461.86|459.96|461.91|460.01|461.63|459.73|14
1731769180000|2024-11-16 14:59:40|461.84|459.94|461.9|460|461.93|460.03|461.8|459.9|10
1731769190000|2024-11-16 14:59:50|461.89|459.99|462.16|460.26|462.16|460.26|461.85|459.95|24
1731769200000|2024-11-16 15:00:00|462.18|460.28|462.47|460.57|462.47|460.57|462.1|460.2|25
1731769210000|2024-11-16 15:00:10|462.48|460.58|463.31|461.41|464.22|462.32|462.46|460.56|20
1731769220000|2024-11-16 15:00:20|463.29|461.39|464.19|462.29|464.19|462.29|463.29|461.39|26
1731769230000|2024-11-16 15:00:30|464.26|462.36|464.5|462.6|464.53|462.63|464.23|462.33|26
1731769240000|2024-11-16 15:00:40|464.51|462.61|464.29|462.39|464.58|462.68|464.29|462.39|27
1731769250000|2024-11-16 15:00:50|464.28|462.38|464.15|462.25|464.38|462.48|464.15|462.25|27
1731769260000|2024-11-16 15:01:00|464.14|462.24|465.17|463.27|465.17|463.27|464.1|462.2|13
1731769270000|2024-11-16 15:01:10|465.18|463.28|464.47|462.57|465.18|463.28|464.47|462.57|22
1731769280000|2024-11-16 15:01:20|464.46|462.56|464.33|462.43|464.51|462.61|464.33|462.43|17
1731769290000|2024-11-16 15:01:30|464.32|462.42|463.77|461.87|464.52|462.62|463.77|461.87|28
1731769300000|2024-11-16 15:01:40|463.75|461.85|463.55|461.65|463.83|461.93|463.55|461.65|27
1731769310000|2024-11-16 15:01:50|463.54|461.64|463.62|461.72|464.13|462.23|463.49|461.59|30
1731769320000|2024-11-16 15:02:00|463.75|461.85|464.72|462.82|464.72|462.82|463.75|461.85|25
1731769330000|2024-11-16 15:02:10|464.61|462.71|463.82|461.92|464.61|462.71|463.79|461.89|28
1731769340000|2024-11-16 15:02:20|463.81|461.91|463.7|461.8|463.87|461.97|463.59|461.69|25
1731769350000|2024-11-16 15:02:30|463.69|461.79|463.81|461.91|463.92|462.02|463.66|461.76|25
1731769360000|2024-11-16 15:02:40|463.8|461.9|463.67|461.77|464.42|462.52|463.67|461.77|30
1731769370000|2024-11-16 15:02:50|463.66|461.76|462.97|461.07|463.66|461.76|462.97|461.07|21
1731769380000|2024-11-16 15:03:00|462.96|461.06|462.18|460.28|462.96|461.06|462.18|460.28|25
1731769390000|2024-11-16 15:03:10|462.17|460.27|462.21|460.31|462.22|460.32|462.01|460.11|27
1731769400000|2024-11-16 15:03:20|462.2|460.3|462.56|460.66|462.82|460.92|462.2|460.3|26
1731769410000|2024-11-16 15:03:30|462.55|460.65|462.55|460.65|462.59|460.69|462.54|460.64|8
1731769420000|2024-11-16 15:03:40|462.54|460.64|463.37|461.47|463.55|461.65|462.32|460.42|29
1731769430000|2024-11-16 15:03:50|463.36|461.46|462.71|460.81|463.48|461.58|462.71|460.81|14
1731769440000|2024-11-16 15:04:00|462.52|460.62|462.98|461.08|463.02|461.12|462.41|460.51|23
1731769450000|2024-11-16 15:04:10|462.97|461.07|462.49|460.59|462.97|461.07|462.43|460.53|26
1731769460000|2024-11-16 15:04:20|462.81|460.91|463.75|461.85|463.86|461.96|462.81|460.91|23
1731769470000|2024-11-16 15:04:30|463.74|461.84|463.25|461.35|463.77|461.87|463.24|461.34|28
1731769480000|2024-11-16 15:04:40|463.26|461.36|464.11|462.21|464.26|462.36|463.05|461.15|30
1731769490000|2024-11-16 15:04:50|464.1|462.2|464.86|462.96|464.97|463.07|464.1|462.2|22
1731769500000|2024-11-16 15:05:00|464.85|462.95|465.14|463.24|465.15|463.25|464.78|462.88|14
1731769510000|2024-11-16 15:05:10|465.2|463.3|465.72|463.82|465.72|463.82|465.2|463.3|12
1731769520000|2024-11-16 15:05:20|465.61|463.71|465.74|463.84|465.82|463.92|465.57|463.67|13
1731769530000|2024-11-16 15:05:30|465.75|463.85|465.58|463.68|465.75|463.85|465.5|463.6|12
1731769540000|2024-11-16 15:05:40|465.57|463.67|465.1|463.2|465.57|463.67|465.03|463.13|24
1731769550000|2024-11-16 15:05:50|464.99|463.09|464.96|463.06|465.11|463.21|464.91|463.01|29
1731769560000|2024-11-16 15:06:00|464.95|463.05|465.24|463.34|465.3|463.4|464.83|462.93|26
1731769570000|2024-11-16 15:06:10|465.23|463.33|465.75|463.85|465.75|463.85|465.19|463.29|25
1731769580000|2024-11-16 15:06:20|465.76|463.86|465.75|463.85|465.76|463.86|465.71|463.81|8
1731769590000|2024-11-16 15:06:30|465.78|463.88|466.61|464.71|466.61|464.71|465.78|463.88|17
1731769600000|2024-11-16 15:06:40|466.79|464.89|468.08|466.18|468.09|466.19|466.38|464.48|26
1731769610000|2024-11-16 15:06:50|468.09|466.19|468.47|466.57|468.69|466.79|468.02|466.12|19
1731769620000|2024-11-16 15:07:00|468.61|466.71|468.01|466.11|468.62|466.72|468.01|466.11|26
1731769630000|2024-11-16 15:07:10|468|466.1|468.15|466.25|468.23|466.33|467.96|466.06|21
1731769640000|2024-11-16 15:07:20|468.04|466.14|467.83|465.93|468.04|466.14|467.83|465.93|18
1731769650000|2024-11-16 15:07:30|467.82|465.92|468.03|466.13|468.05|466.15|467.76|465.86|21
1731769660000|2024-11-16 15:07:40|468.02|466.12|467.49|465.59|468.02|466.12|467.49|465.59|27
1731769670000|2024-11-16 15:07:50|467.69|465.79|468.1|466.2|468.1|466.2|467.69|465.79|22
1731769680000|2024-11-16 15:08:00|468.11|466.21|469.44|467.54|469.65|467.75|468.11|466.21|23
1731769690000|2024-11-16 15:08:10|469.43|467.53|469.28|467.38|469.53|467.63|468.93|467.03|32
1731769700000|2024-11-16 15:08:20|469.26|467.36|467.84|465.94|469.26|467.36|467.84|465.94|32
1731769710000|2024-11-16 15:08:30|467.83|465.93|467.88|465.98|467.88|465.98|467.54|465.64|28
1731769720000|2024-11-16 15:08:40|467.87|465.97|468.24|466.34|468.3|466.4|467.76|465.86|29
1731769730000|2024-11-16 15:08:50|468.19|466.29|468.08|466.18|468.31|466.41|468.08|466.18|23
1731769740000|2024-11-16 15:09:00|467.88|465.98|467.84|465.94|467.88|465.98|467.69|465.79|7
1731769750000|2024-11-16 15:09:10|468.07|466.17|467.72|465.82|468.2|466.3|467.72|465.82|28
1731769760000|2024-11-16 15:09:20|467.78|465.88|467.78|465.88|467.82|465.92|467.64|465.74|26
1731769770000|2024-11-16 15:09:30|467.77|465.87|470.32|468.42|470.32|468.42|467.74|465.84|29
1731769780000|2024-11-16 15:09:40|470.31|468.41|470.88|468.98|471.74|469.84|470.31|468.41|35
1731769790000|2024-11-16 15:09:50|470.83|468.93|469.55|467.65|470.83|468.93|469.17|467.27|22
1731769800000|2024-11-16 15:10:00|469.52|467.62|470.6|468.7|470.69|468.79|468.91|467.01|34
1731769810000|2024-11-16 15:10:10|470.03|468.13|468.21|466.31|470.27|468.37|468.21|466.31|25
1731769820000|2024-11-16 15:10:20|468.2|466.3|467.97|466.07|468.2|466.3|467.95|466.05|19
1731769830000|2024-11-16 15:10:30|467.96|466.06|467.81|465.91|467.96|466.06|467.81|465.91|16
1731769840000|2024-11-16 15:10:40|467.03|465.13|463.22|461.32|467.03|465.13|463.12|461.22|32
1731769850000|2024-11-16 15:10:50|463.56|461.66|462.48|460.58|463.56|461.66|461.86|459.96|23
1731769860000|2024-11-16 15:11:00|462.59|460.69|462.04|460.14|462.59|460.69|461.38|459.48|28
1731769870000|2024-11-16 15:11:10|462.03|460.13|463.37|461.47|463.83|461.93|461.75|459.85|32
1731769880000|2024-11-16 15:11:20|463.52|461.62|463|461.1|463.57|461.67|462.6|460.7|27
1731769890000|2024-11-16 15:11:30|462.99|461.09|462.63|460.73|462.99|461.09|462.55|460.65|23
1731769900000|2024-11-16 15:11:40|462.53|460.63|463.54|461.64|463.54|461.64|462.41|460.51|25
1731769910000|2024-11-16 15:11:50|463.72|461.82|463.32|461.42|464.22|462.32|463.32|461.42|31
1731769920000|2024-11-16 15:12:00|463.61|461.71|461.63|459.73|463.61|461.71|461.63|459.73|32
1731769930000|2024-11-16 15:12:10|461.66|459.76|463.29|461.39|463.36|461.46|461.66|459.76|34
1731769940000|2024-11-16 15:12:20|463.28|461.38|464.09|462.19|464.23|462.33|463.22|461.32|28
1731769950000|2024-11-16 15:12:30|464.08|462.18|463.9|462|464.19|462.29|463.8|461.9|32
1731769960000|2024-11-16 15:12:40|463.91|462.01|464.41|462.51|464.64|462.74|463.88|461.98|28
1731769970000|2024-11-16 15:12:50|464.46|462.56|463.37|461.47|464.46|462.56|462.89|460.99|25
1731769980000|2024-11-16 15:13:00|463.38|461.48|463.47|461.57|463.66|461.76|463.12|461.22|26
1731769990000|2024-11-16 15:13:10|463.31|461.41|462.45|460.55|463.31|461.41|462.42|460.52|22
1731770000000|2024-11-16 15:13:20|462.46|460.56|462.99|461.09|463.37|461.47|462.46|460.56|33
1731770010000|2024-11-16 15:13:30|462.98|461.08|462.4|460.5|462.98|461.08|462.33|460.43|20
1731770020000|2024-11-16 15:13:40|462.55|460.65|463.94|462.04|464.34|462.44|462.55|460.65|27
1731770030000|2024-11-16 15:13:50|463.93|462.03|464.71|462.81|464.78|462.88|463.93|462.03|25
1731770040000|2024-11-16 15:14:00|464.7|462.8|464.89|462.99|464.89|462.99|464.37|462.47|25
1731770050000|2024-11-16 15:14:10|464.96|463.06|464.44|462.54|465.03|463.13|464.44|462.54|27
1731770060000|2024-11-16 15:14:20|464.43|462.53|464.28|462.38|464.44|462.54|463.99|462.09|21
1731770070000|2024-11-16 15:14:30|464.27|462.37|465.07|463.17|465.32|463.42|464.01|462.11|29
1731770080000|2024-11-16 15:14:40|465.12|463.22|463.03|461.13|465.13|463.23|463.03|461.13|29
1731770090000|2024-11-16 15:14:50|462.65|460.75|462.91|461.01|463.66|461.76|462.63|460.73|28
1731770100000|2024-11-16 15:15:00|462.89|460.99|463.34|461.44|464|462.1|462.87|460.97|27
1731770110000|2024-11-16 15:15:10|463.33|461.43|462.31|460.41|463.33|461.43|462.27|460.37|26
1731770120000|2024-11-16 15:15:20|462.29|460.39|462.18|460.28|462.42|460.52|462.17|460.27|20
1731770130000|2024-11-16 15:15:30|462.17|460.27|462.4|460.5|462.44|460.54|462.15|460.25|22
1731770140000|2024-11-16 15:15:40|462.37|460.47|462.6|460.7|463.11|461.21|462.34|460.44|25
1731770150000|2024-11-16 15:15:50|462.59|460.69|462.25|460.35|462.59|460.69|462.19|460.29|27
1731770160000|2024-11-16 15:16:00|462.24|460.34|462.81|460.91|462.81|460.91|462.13|460.23|30
1731770170000|2024-11-16 15:16:10|462.92|461.02|462.97|461.07|463.68|461.78|462.92|461.02|23
1731770180000|2024-11-16 15:16:20|462.96|461.06|461.87|459.97|462.96|461.06|461.79|459.89|30
1731770190000|2024-11-16 15:16:30|461.3|459.4|461.16|459.26|461.3|459.4|460.91|459.01|21
1731770200000|2024-11-16 15:16:40|461.15|459.25|461.42|459.52|461.51|459.61|461.15|459.25|30
1731770210000|2024-11-16 15:16:50|461.41|459.51|461.87|459.97|461.97|460.07|461.41|459.51|31
1731770220000|2024-11-16 15:17:00|462.02|460.12|462.18|460.28|462.57|460.67|462.02|460.12|31
1731770230000|2024-11-16 15:17:10|462.16|460.26|461.56|459.66|462.23|460.33|461.4|459.5|29
1731770240000|2024-11-16 15:17:20|461.38|459.48|460.89|458.99|461.38|459.48|460.89|458.99|23
1731770250000|2024-11-16 15:17:30|460.9|459|460.91|459.01|460.98|459.08|460.81|458.91|19
1731770260000|2024-11-16 15:17:40|461.16|459.26|462.19|460.29|462.27|460.37|461.15|459.25|27
1731770270000|2024-11-16 15:17:50|462.18|460.28|461.79|459.89|462.18|460.28|461.67|459.77|20
1731770280000|2024-11-16 15:18:00|461.78|459.88|462.2|460.3|462.2|460.3|461.77|459.87|24
1731770290000|2024-11-16 15:18:10|462.19|460.29|461.84|459.94|462.19|460.29|461.84|459.94|21
1731770300000|2024-11-16 15:18:20|461.83|459.93|460.9|459|461.83|459.93|460.89|458.99|9
1731770310000|2024-11-16 15:18:30|460.89|458.99|460.71|458.81|460.9|459|460.71|458.81|17
1731770320000|2024-11-16 15:18:40|460.7|458.8|460.79|458.89|460.84|458.94|460.59|458.69|22
1731770330000|2024-11-16 15:18:50|460.78|458.88|460.77|458.87|460.84|458.94|460.63|458.73|22
1731770340000|2024-11-16 15:19:00|460.84|458.94|461.22|459.32|461.59|459.69|460.84|458.94|26
1731770350000|2024-11-16 15:19:10|461.21|459.31|461.93|460.03|461.96|460.06|461.03|459.13|27
1731770360000|2024-11-16 15:19:20|462.02|460.12|461.88|459.98|462.16|460.26|461.88|459.98|22
1731770370000|2024-11-16 15:19:30|461.87|459.97|462.44|460.54|462.51|460.61|461.85|459.95|25
1731770380000|2024-11-16 15:19:40|462.43|460.53|462.64|460.74|462.73|460.83|462.42|460.52|22
1731770390000|2024-11-16 15:19:50|462.63|460.73|462.12|460.22|462.65|460.75|462.12|460.22|21
1731770400000|2024-11-16 15:20:00|462.34|460.44|463.55|461.65|464|462.1|462.34|460.44|25
1731770410000|2024-11-16 15:20:10|463.85|461.95|463.2|461.3|463.85|461.95|463.2|461.3|26
1731770420000|2024-11-16 15:20:20|462.96|461.06|462.57|460.67|463.32|461.42|462.55|460.65|30
1731770430000|2024-11-16 15:20:30|462.56|460.66|462.4|460.5|462.56|460.66|462.4|460.5|19
1731770440000|2024-11-16 15:20:40|462.66|460.76|462.12|460.22|462.66|460.76|462.12|460.22|20
1731770450000|2024-11-16 15:20:50|462.11|460.21|461.96|460.06|462.13|460.23|461.96|460.06|22
1731770460000|2024-11-16 15:21:00|461.95|460.05|461.99|460.09|462.22|460.32|461.93|460.03|26
1731770470000|2024-11-16 15:21:10|461.97|460.07|461.8|459.9|462.45|460.55|461.68|459.78|23
1731770480000|2024-11-16 15:21:20|461.99|460.09|462.19|460.29|462.39|460.49|461.99|460.09|20
1731770490000|2024-11-16 15:21:30|462.21|460.31|462.52|460.62|462.65|460.75|462.17|460.27|14
1731770500000|2024-11-16 15:21:40|462.51|460.61|461.98|460.08|462.51|460.61|461.98|460.08|22
1731770510000|2024-11-16 15:21:50|461.97|460.07|461.3|459.4|461.97|460.07|461.3|459.4|27
1731770520000|2024-11-16 15:22:00|461.29|459.39|461.01|459.11|461.52|459.62|461.01|459.11|19
1731770530000|2024-11-16 15:22:10|461|459.1|460.74|458.84|461|459.1|460.74|458.84|25
1731770540000|2024-11-16 15:22:20|460.73|458.83|460.1|458.2|460.73|458.83|460.08|458.18|21
1731770550000|2024-11-16 15:22:30|460.09|458.19|460.4|458.5|460.4|458.5|460.07|458.17|12
1731770560000|2024-11-16 15:22:40|460.43|458.53|461.17|459.27|461.17|459.27|460.33|458.43|29
1731770570000|2024-11-16 15:22:50|461.28|459.38|461.85|459.95|462.13|460.23|461.28|459.38|22
1731770580000|2024-11-16 15:23:00|461.84|459.94|461.87|459.97|462.05|460.15|461.79|459.89|20
1731770590000|2024-11-16 15:23:10|461.86|459.96|461.03|459.13|461.86|459.96|461.02|459.12|20
1731770600000|2024-11-16 15:23:20|461.02|459.12|460.42|458.52|461.02|459.12|460.42|458.52|16
1731770610000|2024-11-16 15:23:30|460.41|458.51|460.7|458.8|460.95|459.05|460.28|458.38|21
1731770620000|2024-11-16 15:23:40|460.69|458.79|461.06|459.16|461.06|459.16|460.68|458.78|23
1731770630000|2024-11-16 15:23:50|460.97|459.07|461.04|459.14|461.13|459.23|460.96|459.06|16
1731770640000|2024-11-16 15:24:00|461.07|459.17|462.06|460.16|462.06|460.16|461.07|459.17|22
1731770650000|2024-11-16 15:24:10|462.05|460.15|461.59|459.69|462.05|460.15|461.59|459.69|21
1731770660000|2024-11-16 15:24:20|461.58|459.68|461.65|459.75|461.82|459.92|461.58|459.68|22
1731770670000|2024-11-16 15:24:30|461.64|459.74|461.79|459.89|461.89|459.99|461.64|459.74|20
1731770680000|2024-11-16 15:24:40|461.78|459.88|461.22|459.32|461.78|459.88|461.18|459.28|26
1731770690000|2024-11-16 15:24:50|461.21|459.31|461.06|459.16|461.21|459.31|461.06|459.16|18
1731770700000|2024-11-16 15:25:00|461.05|459.15|460.88|458.98|461.07|459.17|460.88|458.98|18
1731770710000|2024-11-16 15:25:10|460.87|458.97|460.38|458.48|460.87|458.97|460.38|458.48|23
1731770720000|2024-11-16 15:25:20|460.37|458.47|460.17|458.27|460.37|458.47|460.17|458.27|17
1731770730000|2024-11-16 15:25:30|460.1|458.2|459.73|457.83|460.1|458.2|459.73|457.83|26
1731770740000|2024-11-16 15:25:40|459.93|458.03|460.23|458.33|460.34|458.44|459.92|458.02|16
1731770750000|2024-11-16 15:25:50|460.42|458.52|460.95|459.05|461.02|459.12|460.42|458.52|17
1731770760000|2024-11-16 15:26:00|460.94|459.04|461.41|459.51|461.41|459.51|460.86|458.96|22
1731770770000|2024-11-16 15:26:10|461.57|459.67|461.37|459.47|461.84|459.94|461.37|459.47|20
1731770780000|2024-11-16 15:26:20|461.87|459.97|461.53|459.63|461.87|459.97|461.53|459.63|22
1731770790000|2024-11-16 15:26:30|461.52|459.62|462.04|460.14|462.04|460.14|461.49|459.59|18
1731770800000|2024-11-16 15:26:40|462.1|460.2|461.32|459.42|462.14|460.24|461.07|459.17|18
1731770810000|2024-11-16 15:26:50|461.37|459.47|461.27|459.37|461.56|459.66|461.27|459.37|16
1731770820000|2024-11-16 15:27:00|461.26|459.36|461.43|459.53|461.47|459.57|461.23|459.33|23
1731770830000|2024-11-16 15:27:10|461.42|459.52|461.68|459.78|461.69|459.79|461.38|459.48|17
1731770840000|2024-11-16 15:27:20|461.66|459.76|461.71|459.81|461.72|459.82|461.58|459.68|14
1731770850000|2024-11-16 15:27:30|461.7|459.8|461.75|459.85|461.77|459.87|461.57|459.67|13
1731770860000|2024-11-16 15:27:40|461.74|459.84|462.13|460.23|462.13|460.23|461.73|459.83|16
1731770870000|2024-11-16 15:27:50|462.12|460.22|461.73|459.83|462.12|460.22|461.73|459.83|18
1731770880000|2024-11-16 15:28:00|461.72|459.82|462.08|460.18|462.16|460.26|461.71|459.81|19
1731770890000|2024-11-16 15:28:10|462.14|460.24|462.55|460.65|462.97|461.07|462.14|460.24|26
1731770900000|2024-11-16 15:28:20|462.54|460.64|462.66|460.76|462.69|460.79|462.44|460.54|17
1731770910000|2024-11-16 15:28:30|462.65|460.75|461.92|460.02|462.65|460.75|461.92|460.02|24
1731770920000|2024-11-16 15:28:40|461.91|460.01|461.91|460.01|462.1|460.2|461.9|460|16
1731770930000|2024-11-16 15:28:50|462.02|460.12|461.32|459.42|462.18|460.28|461.32|459.42|23
1731770940000|2024-11-16 15:29:00|461.31|459.41|461.11|459.21|461.31|459.41|461.11|459.21|14
1731770950000|2024-11-16 15:29:10|461.1|459.2|460.59|458.69|461.1|459.2|460.58|458.68|23
1731770960000|2024-11-16 15:29:20|460.58|458.68|459.88|457.98|460.58|458.68|459.88|457.98|23
1731770970000|2024-11-16 15:29:30|459.87|457.97|459.85|457.95|459.88|457.98|459.49|457.59|21
1731770980000|2024-11-16 15:29:40|459.92|458.02|460.79|458.89|460.9|459|459.85|457.95|27
1731770990000|2024-11-16 15:29:50|460.78|458.88|460|458.1|460.78|458.88|460|458.1|18
1731771000000|2024-11-16 15:30:00|459.99|458.09|458.87|456.97|459.99|458.09|458.79|456.89|25
1731771010000|2024-11-16 15:30:10|458.82|456.92|458.66|456.76|459.29|457.39|458.66|456.76|26
1731771020000|2024-11-16 15:30:20|458.65|456.75|458.58|456.68|458.9|457|458.31|456.41|21
1731771030000|2024-11-16 15:30:30|458.57|456.67|459.99|458.09|459.99|458.09|458.55|456.65|28
1731771040000|2024-11-16 15:30:40|459.93|458.03|460.56|458.66|460.71|458.81|459.93|458.03|28
1731771050000|2024-11-16 15:30:50|460.27|458.37|459.27|457.37|460.27|458.37|459.27|457.37|30
1731771060000|2024-11-16 15:31:00|459.26|457.36|459.36|457.46|459.36|457.46|459.07|457.17|20
1731771070000|2024-11-16 15:31:10|459.35|457.45|458.55|456.65|459.35|457.45|458.55|456.65|26
1731771080000|2024-11-16 15:31:20|458.54|456.64|458.63|456.73|458.7|456.8|458.41|456.51|20
1731771090000|2024-11-16 15:31:30|458.62|456.72|459.81|457.91|459.91|458.01|458.56|456.66|22
1731771100000|2024-11-16 15:31:40|459.8|457.9|461.69|459.79|461.78|459.88|459.75|457.85|16
1731771110000|2024-11-16 15:31:50|461.88|459.98|461.58|459.68|462.05|460.15|461.41|459.51|25
1731771120000|2024-11-16 15:32:00|461.57|459.67|461.78|459.88|461.78|459.88|461.15|459.25|27
1731771130000|2024-11-16 15:32:10|461.77|459.87|461.66|459.76|461.86|459.96|461.41|459.51|21
1731771140000|2024-11-16 15:32:20|461.65|459.75|462.93|461.03|462.94|461.04|461.63|459.73|19
1731771150000|2024-11-16 15:32:30|462.92|461.02|462.84|460.94|462.92|461.02|462.84|460.94|14
1731771160000|2024-11-16 15:32:40|462.85|460.95|463.11|461.21|463.11|461.21|462.83|460.93|17
1731771170000|2024-11-16 15:32:50|463.1|461.2|463.88|461.98|463.88|461.98|463.1|461.2|19
1731771180000|2024-11-16 15:33:00|463.85|461.95|462.12|460.22|463.94|462.04|461.93|460.03|23
1731771190000|2024-11-16 15:33:10|462.13|460.23|461.72|459.82|462.19|460.29|461.72|459.82|14
1731771200000|2024-11-16 15:33:20|461.83|459.93|461.04|459.14|461.95|460.05|461.04|459.14|20
1731771210000|2024-11-16 15:33:30|460.98|459.08|460.4|458.5|460.98|459.08|460.17|458.27|22
1731771220000|2024-11-16 15:33:40|460.39|458.49|460.58|458.68|460.62|458.72|460.37|458.47|18
1731771230000|2024-11-16 15:33:50|460.66|458.76|460.71|458.81|460.84|458.94|460.65|458.75|22
1731771240000|2024-11-16 15:34:00|460.7|458.8|460.52|458.62|460.7|458.8|460.51|458.61|15
1731771250000|2024-11-16 15:34:10|460.9|459|460.41|458.51|460.9|459|460.41|458.51|26
1731771260000|2024-11-16 15:34:20|460.37|458.47|461.08|459.18|461.08|459.18|460.25|458.35|24
1731771270000|2024-11-16 15:34:30|461.03|459.13|460.53|458.63|461.04|459.14|460.5|458.6|24
1731771280000|2024-11-16 15:34:40|460.52|458.62|459.58|457.68|460.52|458.62|459.58|457.68|25
1731771290000|2024-11-16 15:34:50|459.57|457.67|459.38|457.48|459.59|457.69|459.38|457.48|16
1731771300000|2024-11-16 15:35:00|458.98|457.08|458.5|456.6|459.11|457.21|458.5|456.6|24
1731771310000|2024-11-16 15:35:10|458.49|456.59|459.43|457.53|459.73|457.83|458.48|456.58|23
1731771320000|2024-11-16 15:35:20|459.53|457.63|460.34|458.44|460.35|458.45|459.42|457.52|30
1731771330000|2024-11-16 15:35:30|460.33|458.43|460.11|458.21|460.33|458.43|459.78|457.88|23
1731771340000|2024-11-16 15:35:40|460.08|458.18|458.88|456.98|460.08|458.18|458.88|456.98|19
1731771350000|2024-11-16 15:35:50|458.87|456.97|458.56|456.66|458.99|457.09|458.56|456.66|15
1731771360000|2024-11-16 15:36:00|458.55|456.65|458.36|456.46|458.56|456.66|458.23|456.33|22
1731771370000|2024-11-16 15:36:10|458.42|456.52|458.85|456.95|459.05|457.15|458.39|456.49|18
1731771380000|2024-11-16 15:36:20|458.91|457.01|458.71|456.81|459.07|457.17|458.71|456.81|20
1731771390000|2024-11-16 15:36:30|458.49|456.59|458.94|457.04|459.08|457.18|458.49|456.59|24
1731771400000|2024-11-16 15:36:40|458.93|457.03|459.03|457.13|459.17|457.27|458.82|456.92|27
1731771410000|2024-11-16 15:36:50|459.16|457.26|458.74|456.84|459.21|457.31|458.73|456.83|21
1731771420000|2024-11-16 15:37:00|458.73|456.83|459.02|457.12|459.08|457.18|458.39|456.49|24
1731771430000|2024-11-16 15:37:10|459.01|457.11|459.11|457.21|459.26|457.36|459|457.1|25
1731771440000|2024-11-16 15:37:20|459.1|457.2|459.33|457.43|459.38|457.48|459.1|457.2|25
1731771450000|2024-11-16 15:37:30|459.32|457.42|459.43|457.53|459.6|457.7|459.28|457.38|17
1731771460000|2024-11-16 15:37:40|459.37|457.47|459.49|457.59|459.65|457.75|459.3|457.4|22
1731771470000|2024-11-16 15:37:50|459.48|457.58|458.55|456.65|459.48|457.58|458.55|456.65|19
1731771480000|2024-11-16 15:38:00|458.57|456.67|459.06|457.16|459.63|457.73|458.57|456.67|20
1731771490000|2024-11-16 15:38:10|459.07|457.17|459.8|457.9|459.95|458.05|459.07|457.17|28
1731771500000|2024-11-16 15:38:20|459.79|457.89|459.31|457.41|459.79|457.89|459.31|457.41|21
1731771510000|2024-11-16 15:38:30|459.3|457.4|458.76|456.86|459.3|457.4|458.7|456.8|13
1731771520000|2024-11-16 15:38:40|458.74|456.84|458.12|456.22|458.74|456.84|458.12|456.22|14
1731771530000|2024-11-16 15:38:50|458.11|456.21|458.13|456.23|458.13|456.23|458.06|456.16|16
1731771540000|2024-11-16 15:39:00|458.12|456.22|458.04|456.14|458.3|456.4|458.04|456.14|20
1731771550000|2024-11-16 15:39:10|458.03|456.13|457.04|455.14|458.03|456.13|457.03|455.13|21
1731771560000|2024-11-16 15:39:20|456.97|455.07|456.88|454.98|456.98|455.08|456.75|454.85|14
1731771570000|2024-11-16 15:39:30|456.86|454.96|456.35|454.45|456.86|454.96|456.28|454.38|18
1731771580000|2024-11-16 15:39:40|456.34|454.44|456.29|454.39|456.38|454.48|456.26|454.36|17
1731771590000|2024-11-16 15:39:50|456.28|454.38|456.02|454.12|456.28|454.38|455.92|454.02|20
1731771600000|2024-11-16 15:40:00|456.03|454.13|455.9|454|456.33|454.43|455.9|454|22
1731771610000|2024-11-16 15:40:10|455.89|453.99|455.65|453.75|455.89|453.99|455.65|453.75|19
1731771620000|2024-11-16 15:40:20|455.64|453.74|454.51|452.61|455.64|453.74|454.51|452.61|16
1731771630000|2024-11-16 15:40:30|454.5|452.6|454.42|452.52|454.56|452.66|454.37|452.47|17
1731771640000|2024-11-16 15:40:40|454.41|452.51|454.76|452.86|454.78|452.88|454.4|452.5|21
1731771650000|2024-11-16 15:40:50|454.82|452.92|454.73|452.83|454.86|452.96|454.55|452.65|20
1731771660000|2024-11-16 15:41:00|454.68|452.78|454.6|452.7|454.78|452.88|454.59|452.69|24
1731771670000|2024-11-16 15:41:10|454.68|452.78|455.37|453.47|455.37|453.47|454.64|452.74|26
1731771680000|2024-11-16 15:41:20|455.39|453.49|455.28|453.38|455.88|453.98|455.28|453.38|21
1731771690000|2024-11-16 15:41:30|455.23|453.33|455.22|453.32|455.45|453.55|454.76|452.86|21
1731771700000|2024-11-16 15:41:40|455.18|453.28|455.49|453.59|455.52|453.62|455.18|453.28|21
1731771710000|2024-11-16 15:41:50|455.48|453.58|455.89|453.99|455.89|453.99|455.47|453.57|18
1731771720000|2024-11-16 15:42:00|455.81|453.91|456.96|455.06|456.96|455.06|455.81|453.91|27
1731771730000|2024-11-16 15:42:10|456.95|455.05|456.19|454.29|456.95|455.05|456.19|454.29|21
1731771740000|2024-11-16 15:42:20|456.15|454.25|456.23|454.33|456.32|454.42|456.09|454.19|21
1731771750000|2024-11-16 15:42:30|456.22|454.32|456.78|454.88|456.79|454.89|456.2|454.3|19
1731771760000|2024-11-16 15:42:40|456.86|454.96|457.36|455.46|457.54|455.64|456.86|454.96|30
1731771770000|2024-11-16 15:42:50|457.35|455.45|456.09|454.19|457.35|455.45|456.09|454.19|26
1731771780000|2024-11-16 15:43:00|456.08|454.18|455.52|453.62|456.08|454.18|455.52|453.62|20
1731771790000|2024-11-16 15:43:10|455.51|453.61|455.71|453.81|455.83|453.93|455.48|453.58|22
1731771800000|2024-11-16 15:43:20|455.72|453.82|455.33|453.43|455.72|453.82|455.33|453.43|26
1731771810000|2024-11-16 15:43:30|455.32|453.42|455.67|453.77|455.67|453.77|455.15|453.25|25
1731771820000|2024-11-16 15:43:40|455.72|453.82|455.46|453.56|455.73|453.83|455.46|453.56|21
1731771830000|2024-11-16 15:43:50|455.45|453.55|455.26|453.36|455.45|453.55|455.25|453.35|22
1731771840000|2024-11-16 15:44:00|455.25|453.35|455.35|453.45|455.46|453.56|455.25|453.35|20
1731771850000|2024-11-16 15:44:10|455.34|453.44|455.09|453.19|455.34|453.44|455.09|453.19|20
1731771860000|2024-11-16 15:44:20|455.08|453.18|455.17|453.27|455.26|453.36|455.06|453.16|13
1731771870000|2024-11-16 15:44:30|455.16|453.26|455.59|453.69|455.59|453.69|455.14|453.24|21
1731771880000|2024-11-16 15:44:40|455.57|453.67|455.93|454.03|456.06|454.16|455.49|453.59|17
1731771890000|2024-11-16 15:44:50|455.88|453.98|455.56|453.66|455.89|453.99|455.56|453.66|19
1731771900000|2024-11-16 15:45:00|455.55|453.65|455.21|453.31|455.55|453.65|455.21|453.31|22
1731771910000|2024-11-16 15:45:10|454.84|452.94|454.61|452.71|454.92|453.02|454.61|452.71|29
1731771920000|2024-11-16 15:45:20|454.6|452.7|454.41|452.51|454.6|452.7|454.41|452.51|15
1731771930000|2024-11-16 15:45:30|454.4|452.5|453.91|452.01|454.4|452.5|453.91|452.01|23
1731771940000|2024-11-16 15:45:40|453.61|451.71|453.44|451.54|453.61|451.71|453.44|451.54|20
1731771950000|2024-11-16 15:45:50|453.43|451.53|453.3|451.4|453.43|451.53|453.3|451.4|16
1731771960000|2024-11-16 15:46:00|453.35|451.45|453.29|451.39|453.52|451.62|453.29|451.39|15
1731771970000|2024-11-16 15:46:10|453.53|451.63|453.45|451.55|453.6|451.7|453.31|451.41|21
1731771980000|2024-11-16 15:46:20|453.74|451.84|454.21|452.31|454.31|452.41|453.74|451.84|26
1731771990000|2024-11-16 15:46:30|454.3|452.4|455.19|453.29|455.23|453.33|454.2|452.3|26
1731772000000|2024-11-16 15:46:40|455.18|453.28|455.1|453.2|455.27|453.37|455.1|453.2|18
1731772010000|2024-11-16 15:46:50|455.09|453.19|455.67|453.77|455.67|453.77|455.08|453.18|19
1731772020000|2024-11-16 15:47:00|455.68|453.78|455.77|453.87|455.88|453.98|455.59|453.69|21
1731772030000|2024-11-16 15:47:10|455.73|453.83|455.37|453.47|455.73|453.83|455.37|453.47|23
1731772040000|2024-11-16 15:47:20|455.15|453.25|455.49|453.59|455.59|453.69|455.1|453.2|23
1731772050000|2024-11-16 15:47:30|455.48|453.58|455.03|453.13|455.48|453.58|455.03|453.13|23
1731772060000|2024-11-16 15:47:40|455.02|453.12|454.45|452.55|455.02|453.12|454.44|452.54|27
1731772070000|2024-11-16 15:47:50|454.44|452.54|454.8|452.9|454.8|452.9|454.38|452.48|19
1731772080000|2024-11-16 15:48:00|454.79|452.89|454.86|452.96|455.17|453.27|454.67|452.77|24
1731772090000|2024-11-16 15:48:10|454.75|452.85|454.03|452.13|454.75|452.85|454.03|452.13|31
1731772100000|2024-11-16 15:48:20|454.02|452.12|453.73|451.83|454.02|452.12|453.57|451.67|25
1731772110000|2024-11-16 15:48:30|453.97|452.07|453.53|451.63|453.97|452.07|453.53|451.63|19
1731772120000|2024-11-16 15:48:40|453.52|451.62|453.55|451.65|453.59|451.69|453.4|451.5|21
1731772130000|2024-11-16 15:48:50|453.54|451.64|453.38|451.48|453.54|451.64|453.38|451.48|20
1731772140000|2024-11-16 15:49:00|453.37|451.47|453.5|451.6|454|452.1|453.32|451.42|21
1731772150000|2024-11-16 15:49:10|453.49|451.59|453.23|451.33|453.49|451.59|453.23|451.33|25
1731772160000|2024-11-16 15:49:20|453.22|451.32|453.09|451.19|453.22|451.32|453.09|451.19|14
1731772170000|2024-11-16 15:49:30|453.08|451.18|453.21|451.31|453.22|451.32|452.98|451.08|12
1731772180000|2024-11-16 15:49:40|453.2|451.3|453.42|451.52|453.44|451.54|453.16|451.26|13
1731772190000|2024-11-16 15:49:50|453.37|451.47|453.24|451.34|453.37|451.47|453.24|451.34|13
1731772200000|2024-11-16 15:50:00|453.33|451.43|453.18|451.28|453.33|451.43|453.18|451.28|20
1731772210000|2024-11-16 15:50:10|453.17|451.27|451.93|450.03|453.17|451.27|451.9|450|30
1731772220000|2024-11-16 15:50:20|451.92|450.02|453.37|451.47|453.37|451.47|451.88|449.98|25
1731772230000|2024-11-16 15:50:30|453.35|451.45|453.37|451.47|453.46|451.56|453.04|451.14|23
1731772240000|2024-11-16 15:50:40|453.38|451.48|453.28|451.38|453.62|451.72|453.27|451.37|27
1731772250000|2024-11-16 15:50:50|453.27|451.37|453.82|451.92|453.83|451.93|453.26|451.36|22
1731772260000|2024-11-16 15:51:00|453.81|451.91|453.71|451.81|453.85|451.95|453.71|451.81|15
1731772270000|2024-11-16 15:51:10|453.7|451.8|454.27|452.37|454.31|452.41|453.47|451.57|23
1731772280000|2024-11-16 15:51:20|454.26|452.36|454.93|453.03|454.94|453.04|454.26|452.36|18
1731772290000|2024-11-16 15:51:30|454.94|453.04|455.35|453.45|455.58|453.68|454.94|453.04|27
1731772300000|2024-11-16 15:51:40|455.34|453.44|454.81|452.91|455.34|453.44|454.81|452.91|25
1731772310000|2024-11-16 15:51:50|454.8|452.9|454.82|452.92|455.05|453.15|454.7|452.8|30
1731772320000|2024-11-16 15:52:00|454.81|452.91|454.38|452.48|454.81|452.91|454.37|452.47|19
1731772330000|2024-11-16 15:52:10|454.37|452.47|454.39|452.49|454.57|452.67|454.33|452.43|24
1731772340000|2024-11-16 15:52:20|454.38|452.48|453.92|452.02|454.38|452.48|453.92|452.02|22
1731772350000|2024-11-16 15:52:30|453.91|452.01|454.63|452.73|454.63|452.73|453.44|451.54|27
1731772360000|2024-11-16 15:52:40|454.56|452.66|454.6|452.7|454.6|452.7|454.46|452.56|14
1731772370000|2024-11-16 15:52:50|454.59|452.69|454.64|452.74|454.71|452.81|454.54|452.64|17
1731772380000|2024-11-16 15:53:00|454.63|452.73|454.79|452.89|455|453.1|454.59|452.69|23
1731772390000|2024-11-16 15:53:10|454.78|452.88|455.44|453.54|455.59|453.69|454.76|452.86|23
1731772400000|2024-11-16 15:53:20|455.5|453.6|455.98|454.08|455.99|454.09|455.5|453.6|22
1731772410000|2024-11-16 15:53:30|455.97|454.07|455.91|454.01|455.97|454.07|455.81|453.91|26
1731772420000|2024-11-16 15:53:40|456.34|454.44|456.88|454.98|456.88|454.98|456.01|454.11|22
1731772430000|2024-11-16 15:53:50|456.87|454.97|456.56|454.66|456.99|455.09|456.42|454.52|18
1731772440000|2024-11-16 15:54:00|456.44|454.54|456.58|454.68|456.77|454.87|456.4|454.5|22
1731772450000|2024-11-16 15:54:10|456.57|454.67|455.98|454.08|456.57|454.67|455.98|454.08|14
1731772460000|2024-11-16 15:54:20|455.97|454.07|455.57|453.67|455.97|454.07|455.57|453.67|18
1731772470000|2024-11-16 15:54:30|455.56|453.66|455.61|453.71|455.7|453.8|455.49|453.59|17
1731772480000|2024-11-16 15:54:40|455.6|453.7|455.6|453.7|455.76|453.86|455.59|453.69|15
1731772490000|2024-11-16 15:54:50|455.59|453.69|455.92|454.02|456.08|454.18|455.56|453.66|20
1731772500000|2024-11-16 15:55:00|455.91|454.01|455.89|453.99|456.26|454.36|455.87|453.97|23
1731772510000|2024-11-16 15:55:10|455.91|454.01|455.2|453.3|455.92|454.02|455.2|453.3|20
1731772520000|2024-11-16 15:55:20|455.18|453.28|454.96|453.06|455.21|453.31|454.96|453.06|18
1731772530000|2024-11-16 15:55:30|454.95|453.05|454.55|452.65|454.95|453.05|454.51|452.61|16
1731772540000|2024-11-16 15:55:40|454.54|452.64|454.37|452.47|454.54|452.64|454.37|452.47|16
1731772550000|2024-11-16 15:55:50|454.43|452.53|454.65|452.75|454.66|452.76|454.41|452.51|20
1731772560000|2024-11-16 15:56:00|454.64|452.74|454.47|452.57|454.78|452.88|454.47|452.57|19
1731772570000|2024-11-16 15:56:10|454.48|452.58|454.89|452.99|455.12|453.22|454.48|452.58|25
1731772580000|2024-11-16 15:56:20|454.88|452.98|454.72|452.82|454.99|453.09|454.72|452.82|16
1731772590000|2024-11-16 15:56:30|454.71|452.81|454.83|452.93|454.98|453.08|454.71|452.81|17
1731772600000|2024-11-16 15:56:40|454.82|452.92|454.45|452.55|454.82|452.92|454.4|452.5|14
1731772610000|2024-11-16 15:56:50|454.44|452.54|454.47|452.57|454.5|452.6|454.41|452.51|13
1731772620000|2024-11-16 15:57:00|454.48|452.58|454.67|452.77|454.78|452.88|454.44|452.54|29
1731772630000|2024-11-16 15:57:10|454.7|452.8|454.81|452.91|454.83|452.93|454.7|452.8|15
1731772640000|2024-11-16 15:57:20|454.8|452.9|455.21|453.31|455.37|453.47|454.77|452.87|20
1731772650000|2024-11-16 15:57:30|455.22|453.32|455.12|453.22|455.22|453.32|454.87|452.97|20
1731772660000|2024-11-16 15:57:40|455.11|453.21|454.93|453.03|455.15|453.25|454.93|453.03|17
1731772670000|2024-11-16 15:57:50|454.92|453.02|455.28|453.38|455.28|453.38|454.92|453.02|17
1731772680000|2024-11-16 15:58:00|455.35|453.45|455.49|453.59|455.6|453.7|455.22|453.32|21
1731772690000|2024-11-16 15:58:10|455.48|453.58|455.87|453.97|455.87|453.97|455.48|453.58|18
1731772700000|2024-11-16 15:58:20|455.86|453.96|455.87|453.97|455.95|454.05|455.83|453.93|18
1731772710000|2024-11-16 15:58:30|455.86|453.96|455.45|453.55|455.86|453.96|455.45|453.55|17
1731772720000|2024-11-16 15:58:40|455.44|453.54|455.16|453.26|455.44|453.54|455.12|453.22|15
1731772730000|2024-11-16 15:58:50|455.15|453.25|455.62|453.72|455.62|453.72|455.1|453.2|19
1731772740000|2024-11-16 15:59:00|455.74|453.84|455.79|453.89|455.87|453.97|455.7|453.8|17
1731772750000|2024-11-16 15:59:10|455.78|453.88|455.77|453.87|455.81|453.91|455.74|453.84|17
1731772760000|2024-11-16 15:59:20|455.76|453.86|455.79|453.89|455.83|453.93|455.75|453.85|19
1731772770000|2024-11-16 15:59:30|455.81|453.91|456.12|454.22|456.12|454.22|455.8|453.9|14
1731772780000|2024-11-16 15:59:40|456.1|454.2|456.09|454.19|456.1|454.2|455.99|454.09|15
1731772790000|2024-11-16 15:59:50|456.08|454.18|456.06|454.16|456.19|454.29|456.06|454.16|16
1731772800000|2024-11-16 16:00:00|456.05|454.15|456|454.1|456.06|454.16|455.85|453.95|17
1731772810000|2024-11-16 16:00:10|455.99|454.09|456.5|454.6|456.59|454.69|455.91|454.01|24
1731772820000|2024-11-16 16:00:20|456.49|454.59|455.97|454.07|456.49|454.59|455.97|454.07|10
1731772830000|2024-11-16 16:00:30|455.96|454.06|455.37|453.47|455.96|454.06|455.37|453.47|12
1731772840000|2024-11-16 16:00:40|455.38|453.48|455.56|453.66|455.57|453.67|455.36|453.46|19
1731772850000|2024-11-16 16:00:50|455.55|453.65|455.65|453.75|455.66|453.76|455.52|453.62|14
1731772860000|2024-11-16 16:01:00|455.66|453.76|455.8|453.9|455.95|454.05|455.65|453.75|17
1731772870000|2024-11-16 16:01:10|455.79|453.89|455.94|454.04|456.15|454.25|455.79|453.89|24
1731772880000|2024-11-16 16:01:20|455.93|454.03|456.23|454.33|456.23|454.33|455.93|454.03|17
1731772890000|2024-11-16 16:01:30|456.24|454.34|455.91|454.01|456.27|454.37|455.91|454.01|20
1731772900000|2024-11-16 16:01:40|455.9|454|455.28|453.38|455.9|454|455.28|453.38|9
1731772910000|2024-11-16 16:01:50|455.32|453.42|456.17|454.27|456.22|454.32|455.32|453.42|24
1731772920000|2024-11-16 16:02:00|456.16|454.26|456.07|454.17|456.33|454.43|456.07|454.17|17
1731772930000|2024-11-16 16:02:10|456.06|454.16|455.76|453.86|456.06|454.16|455.76|453.86|17
1731772940000|2024-11-16 16:02:20|455.75|453.85|455.45|453.55|455.75|453.85|455.44|453.54|15
1731772950000|2024-11-16 16:02:30|455.61|453.71|455.72|453.82|455.94|454.04|455.54|453.64|23
1731772960000|2024-11-16 16:02:40|455.71|453.81|455.21|453.31|455.71|453.81|455.21|453.31|23
1731772970000|2024-11-16 16:02:50|455.2|453.3|454.85|452.95|455.2|453.3|454.85|452.95|19
1731772980000|2024-11-16 16:03:00|454.84|452.94|455.13|453.23|455.15|453.25|454.84|452.94|24
1731772990000|2024-11-16 16:03:10|455.18|453.28|455.03|453.13|455.8|453.9|455.03|453.13|29
1731773000000|2024-11-16 16:03:20|455.02|453.12|454.73|452.83|455.02|453.12|454.73|452.83|16
1731773010000|2024-11-16 16:03:30|454.71|452.81|454.26|452.36|454.71|452.81|454.26|452.36|27
1731773020000|2024-11-16 16:03:40|454.25|452.35|454.22|452.32|454.28|452.38|454.11|452.21|22
1731773030000|2024-11-16 16:03:50|454.21|452.31|454.5|452.6|454.52|452.62|454.19|452.29|18
1731773040000|2024-11-16 16:04:00|454.49|452.59|454.3|452.4|454.55|452.65|454.3|452.4|23
1731773050000|2024-11-16 16:04:10|454.29|452.39|454.34|452.44|454.37|452.47|454.14|452.24|19
1731773060000|2024-11-16 16:04:20|454.32|452.42|455.08|453.18|455.13|453.23|454.32|452.42|24
1731773070000|2024-11-16 16:04:30|455.07|453.17|455.15|453.25|455.16|453.26|455.04|453.14|17
1731773080000|2024-11-16 16:04:40|455.16|453.26|455.08|453.18|455.17|453.27|455.06|453.16|19
1731773090000|2024-11-16 16:04:50|455.07|453.17|454.56|452.66|455.07|453.17|454.51|452.61|24
1731773100000|2024-11-16 16:05:00|454.55|452.65|454.89|452.99|454.9|453|454.46|452.56|18
1731773110000|2024-11-16 16:05:10|454.88|452.98|455.06|453.16|455.25|453.35|454.88|452.98|24
1731773120000|2024-11-16 16:05:20|455.05|453.15|454.34|452.44|455.05|453.15|454.34|452.44|20
1731773130000|2024-11-16 16:05:30|454.33|452.43|454.74|452.84|454.75|452.85|454.24|452.34|22
1731773140000|2024-11-16 16:05:40|454.73|452.83|454.78|452.88|454.78|452.88|454.6|452.7|19
1731773150000|2024-11-16 16:05:50|454.86|452.96|454.93|453.03|455.14|453.24|454.86|452.96|25
1731773160000|2024-11-16 16:06:00|454.94|453.04|454.65|452.75|455.04|453.14|454.65|452.75|29
1731773170000|2024-11-16 16:06:10|454.64|452.74|455.25|453.35|455.44|453.54|454.63|452.73|20
1731773180000|2024-11-16 16:06:20|455.24|453.34|455.24|453.34|455.3|453.4|455.19|453.29|25
1731773190000|2024-11-16 16:06:30|455.26|453.36|455.33|453.43|455.48|453.58|455.24|453.34|18
1731773200000|2024-11-16 16:06:40|455.32|453.42|454.6|452.7|455.32|453.42|454.6|452.7|27
1731773210000|2024-11-16 16:06:50|454.59|452.69|453.79|451.89|454.59|452.69|453.79|451.89|28
1731773220000|2024-11-16 16:07:00|453.78|451.88|453.32|451.42|453.78|451.88|453.32|451.42|27
1731773230000|2024-11-16 16:07:10|453.31|451.41|453.39|451.49|453.39|451.49|452.81|450.91|25
1731773240000|2024-11-16 16:07:20|453.45|451.55|453.09|451.19|453.66|451.76|453.09|451.19|31
1731773250000|2024-11-16 16:07:30|453.08|451.18|452.73|450.83|453.08|451.18|452.73|450.83|19
1731773260000|2024-11-16 16:07:40|452.76|450.86|453|451.1|453.25|451.35|452.74|450.84|20
1731773270000|2024-11-16 16:07:50|453.14|451.24|452.83|450.93|453.14|451.24|452.7|450.8|24
1731773280000|2024-11-16 16:08:00|452.82|450.92|452.63|450.73|453.12|451.22|452.63|450.73|26
1731773290000|2024-11-16 16:08:10|452.62|450.72|453.16|451.26|453.16|451.26|452.48|450.58|23
1731773300000|2024-11-16 16:08:20|453.15|451.25|453.18|451.28|453.63|451.73|453.07|451.17|24
1731773310000|2024-11-16 16:08:30|453.17|451.27|453.37|451.47|453.38|451.48|453.13|451.23|17
1731773320000|2024-11-16 16:08:40|453.38|451.48|452.88|450.98|453.38|451.48|452.88|450.98|24
1731773330000|2024-11-16 16:08:50|452.87|450.97|452.97|451.07|452.98|451.08|452.75|450.85|16
1731773340000|2024-11-16 16:09:00|452.96|451.06|453.26|451.36|453.27|451.37|452.92|451.02|20
1731773350000|2024-11-16 16:09:10|453.32|451.42|453.56|451.66|453.64|451.74|453.31|451.41|18
1731773360000|2024-11-16 16:09:20|453.65|451.75|453.59|451.69|453.81|451.91|453.59|451.69|25
1731773370000|2024-11-16 16:09:30|453.58|451.68|453.55|451.65|453.71|451.81|453.55|451.65|16
1731773380000|2024-11-16 16:09:40|453.24|451.34|453.25|451.35|453.33|451.43|453.2|451.3|16
1731773390000|2024-11-16 16:09:50|453.24|451.34|453.21|451.31|453.25|451.35|453.14|451.24|14
1731773400000|2024-11-16 16:10:00|453.22|451.32|453.75|451.85|453.75|451.85|453.21|451.31|20
1731773410000|2024-11-16 16:10:10|453.98|452.08|454.39|452.49|454.68|452.78|453.98|452.08|28
1731773420000|2024-11-16 16:10:20|454.38|452.48|454.11|452.21|454.38|452.48|453.76|451.86|14
1731773430000|2024-11-16 16:10:30|454.1|452.2|453.29|451.39|454.1|452.2|453.29|451.39|15
1731773440000|2024-11-16 16:10:40|453.28|451.38|453.21|451.31|453.3|451.4|453.21|451.31|13
1731773450000|2024-11-16 16:10:50|453.22|451.32|452.81|450.91|453.22|451.32|452.81|450.91|11
1731773460000|2024-11-16 16:11:00|452.8|450.9|453.14|451.24|453.22|451.32|452.8|450.9|18
1731773470000|2024-11-16 16:11:10|453.21|451.31|453.51|451.61|453.51|451.61|453.15|451.25|23
1731773480000|2024-11-16 16:11:20|453.5|451.6|453.93|452.03|453.95|452.05|453.5|451.6|21
1731773490000|2024-11-16 16:11:30|453.98|452.08|454.25|452.35|454.26|452.36|453.98|452.08|16
1731773500000|2024-11-16 16:11:40|454.23|452.33|454.07|452.17|454.23|452.33|454.07|452.17|18
1731773510000|2024-11-16 16:11:50|454.06|452.16|453.98|452.08|454.13|452.23|453.91|452.01|18
1731773520000|2024-11-16 16:12:00|453.97|452.07|454.48|452.58|454.49|452.59|453.97|452.07|18
1731773530000|2024-11-16 16:12:10|454.47|452.57|454.87|452.97|454.87|452.97|454.47|452.57|18
1731773540000|2024-11-16 16:12:20|454.88|452.98|455.45|453.55|455.45|453.55|454.88|452.98|18
1731773550000|2024-11-16 16:12:30|455.41|453.51|456.09|454.19|456.17|454.27|455.41|453.51|22
1731773560000|2024-11-16 16:12:40|456.08|454.18|456.15|454.25|456.19|454.29|456.08|454.18|14
1731773570000|2024-11-16 16:12:50|456.14|454.24|456.11|454.21|456.2|454.3|456.1|454.2|16
1731773580000|2024-11-16 16:13:00|456.1|454.2|455.92|454.02|456.22|454.32|455.88|453.98|15
1731773590000|2024-11-16 16:13:10|455.91|454.01|455.82|453.92|455.91|454.01|455.82|453.92|13
1731773600000|2024-11-16 16:13:20|455.81|453.91|455.26|453.36|455.81|453.91|455.25|453.35|14
1731773610000|2024-11-16 16:13:30|455.25|453.35|455.42|453.52|455.48|453.58|455.24|453.34|16
1731773620000|2024-11-16 16:13:40|455.41|453.51|455.44|453.54|455.5|453.6|455.36|453.46|20
1731773630000|2024-11-16 16:13:50|455.43|453.53|455.49|453.59|455.49|453.59|455.4|453.5|9
1731773640000|2024-11-16 16:14:00|455.64|453.74|456.26|454.36|456.33|454.43|455.64|453.74|17
1731773650000|2024-11-16 16:14:10|456.25|454.35|456.11|454.21|456.25|454.35|456.05|454.15|19
1731773660000|2024-11-16 16:14:20|456.23|454.33|456.2|454.3|456.23|454.33|456.13|454.23|18
1731773670000|2024-11-16 16:14:30|456.21|454.31|456.57|454.67|456.58|454.68|456.21|454.31|22
1731773680000|2024-11-16 16:14:40|456.56|454.66|456.98|455.08|456.98|455.08|456.56|454.66|9
1731773690000|2024-11-16 16:14:50|456.99|455.09|457.46|455.56|457.46|455.56|456.99|455.09|23
1731773700000|2024-11-16 16:15:00|457.55|455.65|458.04|456.14|458.22|456.32|457.52|455.62|26
1731773710000|2024-11-16 16:15:10|457.82|455.92|457.66|455.76|458|456.1|457.66|455.76|17
1731773720000|2024-11-16 16:15:20|457.67|455.77|458.19|456.29|458.19|456.29|457.67|455.77|14
1731773730000|2024-11-16 16:15:30|458.18|456.28|457.68|455.78|458.2|456.3|457.68|455.78|22
1731773740000|2024-11-16 16:15:40|457.67|455.77|457.32|455.42|457.67|455.77|457.32|455.42|19
1731773750000|2024-11-16 16:15:50|457.31|455.41|457.01|455.11|457.31|455.41|456.89|454.99|21
1731773760000|2024-11-16 16:16:00|457.02|455.12|457.34|455.44|457.55|455.65|457|455.1|25
1731773770000|2024-11-16 16:16:10|457.33|455.43|457.64|455.74|457.76|455.86|457.33|455.43|20
1731773780000|2024-11-16 16:16:20|457.69|455.79|457.69|455.79|457.73|455.83|457.62|455.72|23
1731773790000|2024-11-16 16:16:30|457.68|455.78|457.71|455.81|457.78|455.88|457.68|455.78|18
1731773800000|2024-11-16 16:16:40|457.7|455.8|457.86|455.96|457.93|456.03|457.6|455.7|21
1731773810000|2024-11-16 16:16:50|457.87|455.97|457.81|455.91|457.95|456.05|457.81|455.91|20
1731773820000|2024-11-16 16:17:00|457.8|455.9|457.31|455.41|457.8|455.9|457.31|455.41|21
1731773830000|2024-11-16 16:17:10|457.3|455.4|457.03|455.13|457.3|455.4|457.03|455.13|19
1731773840000|2024-11-16 16:17:20|457.09|455.19|457.2|455.3|457.28|455.38|457.09|455.19|14
1731773850000|2024-11-16 16:17:30|457.19|455.29|457.31|455.41|457.32|455.42|457.19|455.29|10
1731773860000|2024-11-16 16:17:40|457.3|455.4|457.3|455.4|457.34|455.44|457.2|455.3|18
1731773870000|2024-11-16 16:17:50|457.28|455.38|457.3|455.4|457.33|455.43|457.26|455.36|13
1731773880000|2024-11-16 16:18:00|457.29|455.39|457.2|455.3|457.38|455.48|457.2|455.3|24
1731773890000|2024-11-16 16:18:10|457.19|455.29|457.17|455.27|457.24|455.34|456.98|455.08|22
1731773900000|2024-11-16 16:18:20|457.16|455.26|457.15|455.25|457.22|455.32|457.08|455.18|21
1731773910000|2024-11-16 16:18:30|457.14|455.24|457.26|455.36|457.26|455.36|457.13|455.23|20
1731773920000|2024-11-16 16:18:40|457.32|455.42|457.43|455.53|457.51|455.61|457.3|455.4|13
1731773930000|2024-11-16 16:18:50|457.44|455.54|457.77|455.87|457.85|455.95|457.41|455.51|18
1731773940000|2024-11-16 16:19:00|457.76|455.86|457.6|455.7|457.76|455.86|457.55|455.65|24
1731773950000|2024-11-16 16:19:10|457.73|455.83|457.75|455.85|457.85|455.95|457.57|455.67|21
1731773960000|2024-11-16 16:19:20|457.87|455.97|457.99|456.09|458.1|456.2|457.8|455.9|22
1731773970000|2024-11-16 16:19:30|457.98|456.08|457.84|455.94|457.98|456.08|457.84|455.94|15
1731773980000|2024-11-16 16:19:40|457.87|455.97|457.97|456.07|458.03|456.13|457.84|455.94|27
1731773990000|2024-11-16 16:19:50|457.96|456.06|458.29|456.39|458.3|456.4|457.94|456.04|11
1731774000000|2024-11-16 16:20:00|458.27|456.37|458.18|456.28|458.28|456.38|458.07|456.17|26
1731774010000|2024-11-16 16:20:10|458.17|456.27|457.74|455.84|458.17|456.27|457.74|455.84|18
1731774020000|2024-11-16 16:20:20|457.73|455.83|457.84|455.94|457.9|456|457.73|455.83|16
1731774030000|2024-11-16 16:20:30|457.83|455.93|458.28|456.38|458.3|456.4|457.83|455.93|16
1731774040000|2024-11-16 16:20:40|458.27|456.37|458.18|456.28|458.27|456.37|458.18|456.28|16
1731774050000|2024-11-16 16:20:50|458.17|456.27|457.77|455.87|458.17|456.27|457.75|455.85|17
1731774060000|2024-11-16 16:21:00|457.76|455.86|457.71|455.81|457.95|456.05|457.69|455.79|26
1731774070000|2024-11-16 16:21:10|457.7|455.8|457.66|455.76|457.76|455.86|457.66|455.76|14
1731774080000|2024-11-16 16:21:20|457.65|455.75|457.67|455.77|457.79|455.89|457.64|455.74|18
1731774090000|2024-11-16 16:21:30|457.66|455.76|457.64|455.74|457.8|455.9|457.63|455.73|26
1731774100000|2024-11-16 16:21:40|457.63|455.73|457.15|455.25|457.63|455.73|457.04|455.14|22
1731774110000|2024-11-16 16:21:50|457.14|455.24|457.38|455.48|457.38|455.48|457.07|455.17|19
1731774120000|2024-11-16 16:22:00|457.37|455.47|457.42|455.52|457.53|455.63|457.29|455.39|24
1731774130000|2024-11-16 16:22:10|457.41|455.51|457.32|455.42|457.56|455.66|457.32|455.42|18
1731774140000|2024-11-16 16:22:20|457.31|455.41|457.43|455.53|457.5|455.6|457.31|455.41|19
1731774150000|2024-11-16 16:22:30|457.42|455.52|456.94|455.04|457.42|455.52|456.94|455.04|27
1731774160000|2024-11-16 16:22:40|456.93|455.03|456.88|454.98|457.04|455.14|456.88|454.98|24
1731774170000|2024-11-16 16:22:50|456.87|454.97|456.92|455.02|457.04|455.14|456.85|454.95|21
1731774180000|2024-11-16 16:23:00|456.91|455.01|456.94|455.04|456.99|455.09|456.52|454.62|21
1731774190000|2024-11-16 16:23:10|456.92|455.02|457.32|455.42|457.37|455.47|456.86|454.96|18
1731774200000|2024-11-16 16:23:20|457.31|455.41|457.5|455.6|457.74|455.84|457.2|455.3|27
1731774210000|2024-11-16 16:23:30|457.49|455.59|457.58|455.68|457.65|455.75|457.39|455.49|21
1731774220000|2024-11-16 16:23:40|457.6|455.7|457.46|455.56|457.6|455.7|457.4|455.5|25
1731774230000|2024-11-16 16:23:50|457.45|455.55|457.39|455.49|457.47|455.57|457.38|455.48|14
1731774240000|2024-11-16 16:24:00|457.43|455.53|457.53|455.63|457.53|455.63|457.3|455.4|20
1731774250000|2024-11-16 16:24:10|457.52|455.62|457.42|455.52|457.52|455.62|457.35|455.45|24
1731774260000|2024-11-16 16:24:20|457.43|455.53|457.04|455.14|457.45|455.55|457.04|455.14|17
1731774270000|2024-11-16 16:24:30|457.03|455.13|457.18|455.28|457.21|455.31|456.99|455.09|20
1731774280000|2024-11-16 16:24:40|457.17|455.27|457.27|455.37|457.28|455.38|457.14|455.24|16
1731774290000|2024-11-16 16:24:50|457.26|455.36|457.14|455.24|457.26|455.36|457.11|455.21|19
1731774300000|2024-11-16 16:25:00|457.18|455.28|457.28|455.38|457.3|455.4|457.18|455.28|15
1731774310000|2024-11-16 16:25:10|457.29|455.39|457.45|455.55|457.55|455.65|457.29|455.39|14
1731774320000|2024-11-16 16:25:20|457.49|455.59|457.7|455.8|457.75|455.85|457.49|455.59|19
1731774330000|2024-11-16 16:25:30|457.71|455.81|457.63|455.73|457.71|455.81|457.58|455.68|17
1731774340000|2024-11-16 16:25:40|457.61|455.71|457.22|455.32|457.61|455.71|457.22|455.32|20
1731774350000|2024-11-16 16:25:50|457.21|455.31|457.21|455.31|457.24|455.34|457.18|455.28|12
1731774360000|2024-11-16 16:26:00|457.2|455.3|457.26|455.36|457.4|455.5|457.2|455.3|17
1731774370000|2024-11-16 16:26:10|457.25|455.35|457.43|455.53|457.61|455.71|457.23|455.33|19
1731774380000|2024-11-16 16:26:20|457.42|455.52|457.34|455.44|457.42|455.52|457.34|455.44|11
1731774390000|2024-11-16 16:26:30|457.33|455.43|457.41|455.51|457.44|455.54|457.28|455.38|10
1731774400000|2024-11-16 16:26:40|457.4|455.5|457.2|455.3|457.4|455.5|457.2|455.3|14
1731774410000|2024-11-16 16:26:50|457.38|455.48|457.26|455.36|457.38|455.48|457.22|455.32|19
1731774420000|2024-11-16 16:27:00|457.25|455.35|457.14|455.24|457.25|455.35|456.92|455.02|16
1731774430000|2024-11-16 16:27:10|457.15|455.25|457.35|455.45|457.35|455.45|457.1|455.2|15
1731774440000|2024-11-16 16:27:20|457.36|455.46|457.37|455.47|457.53|455.63|457.29|455.39|13
1731774450000|2024-11-16 16:27:30|457.36|455.46|457.42|455.52|457.55|455.65|457.34|455.44|17
1731774460000|2024-11-16 16:27:40|457.43|455.53|457.62|455.72|457.62|455.72|457.41|455.51|10
1731774470000|2024-11-16 16:27:50|457.61|455.71|458|456.1|458|456.1|457.61|455.71|18
1731774480000|2024-11-16 16:28:00|457.99|456.09|458.13|456.23|458.23|456.33|457.99|456.09|19
1731774490000|2024-11-16 16:28:10|458.15|456.25|458.07|456.17|458.16|456.26|458.07|456.17|13
1731774500000|2024-11-16 16:28:20|458.06|456.16|458.02|456.12|458.06|456.16|458.01|456.11|8
1731774510000|2024-11-16 16:28:30|458.01|456.11|458.15|456.25|458.21|456.31|458.01|456.11|12
1731774520000|2024-11-16 16:28:40|458.14|456.24|458.22|456.32|458.23|456.33|458.1|456.2|10
1731774530000|2024-11-16 16:28:50|458.34|456.44|458.3|456.4|458.34|456.44|458.24|456.34|8
1731774540000|2024-11-16 16:29:00|458.41|456.51|458.81|456.91|458.82|456.92|458.41|456.51|22
1731774550000|2024-11-16 16:29:10|458.82|456.92|458.65|456.75|458.82|456.92|458.65|456.75|18
1731774560000|2024-11-16 16:29:20|458.64|456.74|458.74|456.84|458.84|456.94|458.64|456.74|15
1731774570000|2024-11-16 16:29:30|458.73|456.83|458.67|456.77|458.73|456.83|458.67|456.77|9
1731774580000|2024-11-16 16:29:40|458.66|456.76|458.71|456.81|458.78|456.88|458.66|456.76|9
1731774590000|2024-11-16 16:29:50|458.7|456.8|458.87|456.97|458.87|456.97|458.7|456.8|12
1731774600000|2024-11-16 16:30:00|458.86|456.96|458.92|457.02|458.93|457.03|458.85|456.95|12
1731774610000|2024-11-16 16:30:10|458.95|457.05|458.42|456.52|458.96|457.06|458.42|456.52|25
1731774620000|2024-11-16 16:30:20|458.41|456.51|458.25|456.35|458.41|456.51|458.25|456.35|13
1731774630000|2024-11-16 16:30:30|458.24|456.34|458.55|456.65|458.59|456.69|458.24|456.34|19
1731774640000|2024-11-16 16:30:40|458.54|456.64|458.64|456.74|458.65|456.75|458.5|456.6|11
1731774650000|2024-11-16 16:30:50|458.63|456.73|458.8|456.9|458.8|456.9|458.61|456.71|18
1731774660000|2024-11-16 16:31:00|458.81|456.91|459.23|457.33|459.31|457.41|458.81|456.91|25
1731774670000|2024-11-16 16:31:10|459.22|457.32|459.33|457.43|459.4|457.5|459.21|457.31|20
1731774680000|2024-11-16 16:31:20|459.32|457.42|459.66|457.76|459.66|457.76|459.31|457.41|19
1731774690000|2024-11-16 16:31:30|459.71|457.81|460.02|458.12|460.04|458.14|459.71|457.81|20
1731774700000|2024-11-16 16:31:40|460.01|458.11|459.87|457.97|460.01|458.11|459.87|457.97|15
1731774710000|2024-11-16 16:31:50|459.88|457.98|460.17|458.27|460.18|458.28|459.86|457.96|13
1731774720000|2024-11-16 16:32:00|460.16|458.26|460.1|458.2|460.17|458.27|460.1|458.2|11
1731774730000|2024-11-16 16:32:10|460.09|458.19|460.08|458.18|460.09|458.19|460.04|458.14|13
1731774740000|2024-11-16 16:32:20|460.09|458.19|460.1|458.2|460.24|458.34|460.09|458.19|17
1731774750000|2024-11-16 16:32:30|460.2|458.3|460.22|458.32|460.26|458.36|460.14|458.24|12
1731774760000|2024-11-16 16:32:40|460.21|458.31|460.51|458.61|460.53|458.63|460.21|458.31|16
1731774770000|2024-11-16 16:32:50|460.5|458.6|460.42|458.52|460.52|458.62|460.42|458.52|14
1731774780000|2024-11-16 16:33:00|460.53|458.63|460.55|458.65|460.61|458.71|460.52|458.62|12
1731774790000|2024-11-16 16:33:10|460.64|458.74|461.1|459.2|461.15|459.25|460.64|458.74|10
1731774800000|2024-11-16 16:33:20|461.09|459.19|461.71|459.81|461.75|459.85|461.05|459.15|23
1731774810000|2024-11-16 16:33:30|461.72|459.82|461.7|459.8|461.81|459.91|461.65|459.75|19
1731774820000|2024-11-16 16:33:40|461.69|459.79|461.84|459.94|461.87|459.97|461.69|459.79|23
1731774830000|2024-11-16 16:33:50|461.83|459.93|462.17|460.27|462.17|460.27|461.8|459.9|17
1731774840000|2024-11-16 16:34:00|462.16|460.26|462.45|460.55|462.61|460.71|462.16|460.26|26
1731774850000|2024-11-16 16:34:10|462.17|460.27|462.6|460.7|462.64|460.74|462.17|460.27|20
1731774860000|2024-11-16 16:34:20|462.59|460.69|462.8|460.9|462.83|460.93|462.58|460.68|13
1731774870000|2024-11-16 16:34:30|462.83|460.93|462.89|460.99|462.93|461.03|462.83|460.93|13
1731774880000|2024-11-16 16:34:40|462.88|460.98|462.81|460.91|462.88|460.98|462.81|460.91|10
1731774890000|2024-11-16 16:34:50|462.84|460.94|462.9|461|462.96|461.06|462.84|460.94|12
1731774900000|2024-11-16 16:35:00|462.91|461.01|462.99|461.09|463.1|461.2|462.91|461.01|14
1731774910000|2024-11-16 16:35:10|462.98|461.08|462.9|461|463.12|461.22|462.9|461|14
1731774920000|2024-11-16 16:35:20|462.89|460.99|462.93|461.03|463.05|461.15|462.88|460.98|15
1731774930000|2024-11-16 16:35:30|462.92|461.02|463.39|461.49|463.39|461.49|462.87|460.97|23
1731774940000|2024-11-16 16:35:40|463.4|461.5|463.81|461.91|463.81|461.91|463.37|461.47|17
1731774950000|2024-11-16 16:35:50|464.29|462.39|464.11|462.21|464.29|462.39|463.82|461.92|23
1731774960000|2024-11-16 16:36:00|464.1|462.2|463.8|461.9|464.1|462.2|463.79|461.89|22
1731774970000|2024-11-16 16:36:10|463.79|461.89|463.95|462.05|463.96|462.06|463.75|461.85|16
1731774980000|2024-11-16 16:36:20|463.94|462.04|463.8|461.9|463.98|462.08|463.8|461.9|27
1731774990000|2024-11-16 16:36:30|463.79|461.89|463.66|461.76|463.79|461.89|463.63|461.73|21
1731775000000|2024-11-16 16:36:40|463.65|461.75|463.58|461.68|463.66|461.76|463.58|461.68|16
1731775010000|2024-11-16 16:36:50|463.57|461.67|463.55|461.65|463.7|461.8|463.51|461.61|10
1731775020000|2024-11-16 16:37:00|463.7|461.8|463.61|461.71|463.77|461.87|463.5|461.6|20
1731775030000|2024-11-16 16:37:10|463.58|461.68|463.04|461.14|463.58|461.68|463|461.1|26
1731775040000|2024-11-16 16:37:20|463.05|461.15|463.2|461.3|463.48|461.58|463.05|461.15|24
1731775050000|2024-11-16 16:37:30|463.19|461.29|463.49|461.59|463.5|461.6|463.19|461.29|17
1731775060000|2024-11-16 16:37:40|463.5|461.6|463.09|461.19|463.5|461.6|463.05|461.15|23
1731775070000|2024-11-16 16:37:50|463.05|461.15|463.22|461.32|463.24|461.34|462.98|461.08|13
1731775080000|2024-11-16 16:38:00|463.1|461.2|463.42|461.52|463.48|461.58|463.04|461.14|24
1731775090000|2024-11-16 16:38:10|463.37|461.47|463.33|461.43|463.46|461.56|463.33|461.43|15
1731775100000|2024-11-16 16:38:20|463.32|461.42|463.36|461.46|463.45|461.55|463.26|461.36|20
1731775110000|2024-11-16 16:38:30|463.35|461.45|462.9|461|463.35|461.45|462.89|460.99|19
1731775120000|2024-11-16 16:38:40|462.89|460.99|463.36|461.46|463.38|461.48|462.89|460.99|18
1731775130000|2024-11-16 16:38:50|463.35|461.45|463.29|461.39|463.38|461.48|463.24|461.34|21
1731775140000|2024-11-16 16:39:00|463.3|461.4|464.23|462.33|464.23|462.33|463.29|461.39|20
1731775150000|2024-11-16 16:39:10|464.22|462.32|464.42|462.52|464.43|462.53|464.19|462.29|21
1731775160000|2024-11-16 16:39:20|464.41|462.51|464.46|462.56|464.75|462.85|464.36|462.46|27
1731775170000|2024-11-16 16:39:30|464.42|462.52|464.34|462.44|464.6|462.7|464.34|462.44|21
1731775180000|2024-11-16 16:39:40|464.35|462.45|464.61|462.71|464.73|462.83|464.28|462.38|19
1731775190000|2024-11-16 16:39:50|464.57|462.67|464.78|462.88|464.8|462.9|464.57|462.67|12
1731775200000|2024-11-16 16:40:00|464.7|462.8|464.51|462.61|464.73|462.83|464.51|462.61|19
1731775210000|2024-11-16 16:40:10|464.67|462.77|464.94|463.04|464.94|463.04|464.66|462.76|27
1731775220000|2024-11-16 16:40:20|464.88|462.98|464.81|462.91|465.16|463.26|464.78|462.88|25
1731775230000|2024-11-16 16:40:30|464.8|462.9|464.65|462.75|465.01|463.11|464.65|462.75|26
1731775240000|2024-11-16 16:40:40|464.64|462.74|464.57|462.67|464.64|462.74|464.54|462.64|17
1731775250000|2024-11-16 16:40:50|464.56|462.66|465.8|463.9|465.85|463.95|464.56|462.66|23
1731775260000|2024-11-16 16:41:00|465.79|463.89|465.93|464.03|465.96|464.06|465.63|463.73|26
1731775270000|2024-11-16 16:41:10|465.92|464.02|465.62|463.72|466.05|464.15|465.62|463.72|27
1731775280000|2024-11-16 16:41:20|465.61|463.71|465.96|464.06|465.96|464.06|465.01|463.11|32
1731775290000|2024-11-16 16:41:30|465.97|464.07|465.59|463.69|466.15|464.25|465.59|463.69|28
1731775300000|2024-11-16 16:41:40|465.57|463.67|465.78|463.88|465.82|463.92|465.44|463.54|22
1731775310000|2024-11-16 16:41:50|465.77|463.87|465.42|463.52|465.77|463.87|465.42|463.52|28
1731775320000|2024-11-16 16:42:00|465.41|463.51|465.35|463.45|465.41|463.51|464.9|463|29
1731775330000|2024-11-16 16:42:10|465.34|463.44|465.66|463.76|465.71|463.81|465.25|463.35|23
1731775340000|2024-11-16 16:42:20|465.65|463.75|465.27|463.37|465.65|463.75|465.27|463.37|27
1731775350000|2024-11-16 16:42:30|465.26|463.36|464.43|462.53|465.26|463.36|464.43|462.53|28
1731775360000|2024-11-16 16:42:40|464.42|462.52|464.24|462.34|464.42|462.52|464.24|462.34|18
1731775370000|2024-11-16 16:42:50|464.23|462.33|464.18|462.28|464.38|462.48|464.18|462.28|24
1731775380000|2024-11-16 16:43:00|464.17|462.27|464.28|462.38|464.39|462.49|464.12|462.22|18
1731775390000|2024-11-16 16:43:10|464.27|462.37|464.19|462.29|464.44|462.54|464.19|462.29|28
1731775400000|2024-11-16 16:43:20|464.18|462.28|464.06|462.16|464.18|462.28|464.06|462.16|13
1731775410000|2024-11-16 16:43:30|464.05|462.15|464.15|462.25|464.19|462.29|464.04|462.14|7
1731775420000|2024-11-16 16:43:40|464.14|462.24|463.68|461.78|464.14|462.24|463.66|461.76|17
1731775430000|2024-11-16 16:43:50|463.67|461.77|463.72|461.82|464.02|462.12|463.67|461.77|22
1731775440000|2024-11-16 16:44:00|463.71|461.81|464.07|462.17|464.12|462.22|463.71|461.81|20
1731775450000|2024-11-16 16:44:10|464.05|462.15|463.87|461.97|464.05|462.15|463.85|461.95|21
1731775460000|2024-11-16 16:44:20|463.86|461.96|464.11|462.21|464.11|462.21|463.82|461.92|16
1731775470000|2024-11-16 16:44:30|464.12|462.22|463.97|462.07|464.14|462.24|463.97|462.07|18
1731775480000|2024-11-16 16:44:40|463.96|462.06|463.59|461.69|463.96|462.06|463.59|461.69|26
1731775490000|2024-11-16 16:44:50|463.58|461.68|463.45|461.55|463.58|461.68|463.36|461.46|20
1731775500000|2024-11-16 16:45:00|463.44|461.54|463.62|461.72|463.7|461.8|463.38|461.48|15
1731775510000|2024-11-16 16:45:10|463.61|461.71|463.01|461.11|463.61|461.71|463.01|461.11|27
1731775520000|2024-11-16 16:45:20|463|461.1|462.38|460.48|463|461.1|462.38|460.48|29
1731775530000|2024-11-16 16:45:30|462.37|460.47|462.5|460.6|462.57|460.67|462.29|460.39|15
1731775540000|2024-11-16 16:45:40|462.49|460.59|461.87|459.97|462.49|460.59|461.87|459.97|26
1731775550000|2024-11-16 16:45:50|461.86|459.96|461.64|459.74|461.86|459.96|461.64|459.74|25
1731775560000|2024-11-16 16:46:00|461.62|459.72|461.12|459.22|461.62|459.72|461.12|459.22|16
1731775570000|2024-11-16 16:46:10|461.11|459.21|460.83|458.93|461.11|459.21|460.83|458.93|28
1731775580000|2024-11-16 16:46:20|461.11|459.21|462.17|460.27|462.17|460.27|461.01|459.11|27
1731775590000|2024-11-16 16:46:30|462.16|460.26|462.13|460.23|462.33|460.43|462.12|460.22|20
1731775600000|2024-11-16 16:46:40|462.12|460.22|462.28|460.38|462.44|460.54|462.12|460.22|14
1731775610000|2024-11-16 16:46:50|462.27|460.37|462.14|460.24|462.27|460.37|462.14|460.24|13
1731775620000|2024-11-16 16:47:00|462.13|460.23|461.37|459.47|462.13|460.23|461.37|459.47|30
1731775630000|2024-11-16 16:47:10|461.36|459.46|461.16|459.26|461.36|459.46|461.13|459.23|23
1731775640000|2024-11-16 16:47:20|461.67|459.77|461.64|459.74|461.71|459.81|461.31|459.41|21
1731775650000|2024-11-16 16:47:30|461.63|459.73|461.88|459.98|462.05|460.15|461.63|459.73|22
1731775660000|2024-11-16 16:47:40|461.87|459.97|462.06|460.16|462.22|460.32|461.87|459.97|18
1731775670000|2024-11-16 16:47:50|462.05|460.15|462.18|460.28|462.28|460.38|462.05|460.15|15
1731775680000|2024-11-16 16:48:00|462.17|460.27|462.27|460.37|462.32|460.42|462.11|460.21|13
1731775690000|2024-11-16 16:48:10|462.26|460.36|462.45|460.55|462.45|460.55|462.16|460.26|13
1731775700000|2024-11-16 16:48:20|462.46|460.56|462.7|460.8|462.74|460.84|462.37|460.47|16
1731775710000|2024-11-16 16:48:30|462.67|460.77|462.77|460.87|462.77|460.87|462.58|460.68|14
1731775720000|2024-11-16 16:48:40|462.76|460.86|462.67|460.77|462.77|460.87|462.67|460.77|13
1731775730000|2024-11-16 16:48:50|462.65|460.75|462.4|460.5|462.65|460.75|462.4|460.5|15
1731775740000|2024-11-16 16:49:00|462.39|460.49|462.79|460.89|462.84|460.94|462.36|460.46|17
1731775750000|2024-11-16 16:49:10|462.8|460.9|462.62|460.72|462.81|460.91|462.62|460.72|20
1731775760000|2024-11-16 16:49:20|462.64|460.74|462.49|460.59|462.65|460.75|462.49|460.59|15
1731775770000|2024-11-16 16:49:30|462.48|460.58|462.49|460.59|462.56|460.66|462.21|460.31|18
1731775780000|2024-11-16 16:49:40|462.48|460.58|462.35|460.45|462.48|460.58|462.35|460.45|16
1731775790000|2024-11-16 16:49:50|462.26|460.36|462.5|460.6|462.53|460.63|462.26|460.36|18
1731775800000|2024-11-16 16:50:00|462.49|460.59|462.73|460.83|462.75|460.85|462.45|460.55|16
1731775810000|2024-11-16 16:50:10|462.72|460.82|461.72|459.82|462.72|460.82|461.72|459.82|22
1731775820000|2024-11-16 16:50:20|461.71|459.81|461.6|459.7|461.71|459.81|461.6|459.7|15
1731775830000|2024-11-16 16:50:30|461.59|459.69|461.44|459.54|461.6|459.7|461.44|459.54|11
1731775840000|2024-11-16 16:50:40|461.43|459.53|461.53|459.63|461.66|459.76|461.43|459.53|17
1731775850000|2024-11-16 16:50:50|461.52|459.62|461.33|459.43|461.52|459.62|461.33|459.43|16
1731775860000|2024-11-16 16:51:00|461.32|459.42|460.89|458.99|461.32|459.42|460.89|458.99|17
1731775870000|2024-11-16 16:51:10|460.88|458.98|461.11|459.21|461.27|459.37|460.88|458.98|18
1731775880000|2024-11-16 16:51:20|461.1|459.2|461.14|459.24|461.35|459.45|461.02|459.12|17
1731775890000|2024-11-16 16:51:30|461.13|459.23|460.99|459.09|461.13|459.23|460.99|459.09|15
1731775900000|2024-11-16 16:51:40|460.98|459.08|461.04|459.14|461.06|459.16|460.84|458.94|13
1731775910000|2024-11-16 16:51:50|461.03|459.13|461.47|459.57|461.47|459.57|460.95|459.05|19
1731775920000|2024-11-16 16:52:00|461.46|459.56|461.4|459.5|461.48|459.58|461.35|459.45|17
1731775930000|2024-11-16 16:52:10|461.48|459.58|461.4|459.5|461.48|459.58|461.38|459.48|18
1731775940000|2024-11-16 16:52:20|461.41|459.51|461.29|459.39|461.41|459.51|461.29|459.39|13
1731775950000|2024-11-16 16:52:30|461.28|459.38|461.33|459.43|461.52|459.62|461.26|459.36|14
1731775960000|2024-11-16 16:52:40|461.32|459.42|461.43|459.53|461.46|459.56|461.28|459.38|10
1731775970000|2024-11-16 16:52:50|461.42|459.52|461.33|459.43|461.42|459.52|461.33|459.43|12
1731775980000|2024-11-16 16:53:00|461.59|459.69|462.27|460.37|462.27|460.37|461.56|459.66|13
1731775990000|2024-11-16 16:53:10|462.28|460.38|462.48|460.58|462.64|460.74|462.28|460.38|23
1731776000000|2024-11-16 16:53:20|462.49|460.59|462.68|460.78|462.68|460.78|462.44|460.54|14
1731776010000|2024-11-16 16:53:30|462.67|460.77|463.23|461.33|463.24|461.34|462.65|460.75|18
1731776020000|2024-11-16 16:53:40|463.22|461.32|463.34|461.44|463.35|461.45|463.21|461.31|18
1731776030000|2024-11-16 16:53:50|463.35|461.45|463.29|461.39|463.41|461.51|463.28|461.38|15
1731776040000|2024-11-16 16:54:00|463.28|461.38|462.93|461.03|463.28|461.38|462.93|461.03|23
1731776050000|2024-11-16 16:54:10|462.92|461.02|462.81|460.91|462.92|461.02|462.81|460.91|12
1731776060000|2024-11-16 16:54:20|462.8|460.9|462.97|461.07|462.97|461.07|462.71|460.81|13
1731776070000|2024-11-16 16:54:30|462.96|461.06|462.85|460.95|462.96|461.06|462.85|460.95|12
1731776080000|2024-11-16 16:54:40|462.84|460.94|462.75|460.85|462.84|460.94|462.75|460.85|10
1731776090000|2024-11-16 16:54:50|462.74|460.84|462.32|460.42|462.74|460.84|462.32|460.42|15
1731776100000|2024-11-16 16:55:00|462.31|460.41|462.63|460.73|462.66|460.76|462.22|460.32|11
1731776110000|2024-11-16 16:55:10|462.62|460.72|462.54|460.64|462.62|460.72|462.54|460.64|13
1731776120000|2024-11-16 16:55:20|462.53|460.63|462.79|460.89|462.79|460.89|462.48|460.58|14
1731776130000|2024-11-16 16:55:30|462.78|460.88|462.71|460.81|462.78|460.88|462.7|460.8|16
1731776140000|2024-11-16 16:55:40|462.72|460.82|463.19|461.29|463.23|461.33|462.71|460.81|20
1731776150000|2024-11-16 16:55:50|463.18|461.28|463.06|461.16|463.18|461.28|463.06|461.16|17
1731776160000|2024-11-16 16:56:00|463.05|461.15|462.83|460.93|463.05|461.15|462.81|460.91|14
1731776170000|2024-11-16 16:56:10|462.82|460.92|462.78|460.88|462.83|460.93|462.78|460.88|7
1731776180000|2024-11-16 16:56:20|462.77|460.87|462.61|460.71|462.77|460.87|462.6|460.7|14
1731776190000|2024-11-16 16:56:30|462.78|460.88|462.94|461.04|462.96|461.06|462.74|460.84|13
1731776200000|2024-11-16 16:56:40|462.95|461.05|462.82|460.92|462.95|461.05|462.82|460.92|13
1731776210000|2024-11-16 16:56:50|462.81|460.91|462.88|460.98|462.97|461.07|462.81|460.91|12
1731776220000|2024-11-16 16:57:00|462.87|460.97|462.7|460.8|462.87|460.97|462.7|460.8|12
1731776230000|2024-11-16 16:57:10|462.69|460.79|462.53|460.63|462.69|460.79|462.53|460.63|13
1731776240000|2024-11-16 16:57:20|462.17|460.27|462.1|460.2|462.19|460.29|462.1|460.2|16
1731776250000|2024-11-16 16:57:30|462.09|460.19|462.49|460.59|462.51|460.61|462.06|460.16|17
1731776260000|2024-11-16 16:57:40|462.48|460.58|462.42|460.52|462.48|460.58|462.42|460.52|11
1731776270000|2024-11-16 16:57:50|462.41|460.51|462.52|460.62|462.59|460.69|462.4|460.5|19
1731776280000|2024-11-16 16:58:00|462.51|460.61|462.61|460.71|462.65|460.75|462.42|460.52|13
1731776290000|2024-11-16 16:58:10|462.6|460.7|462.77|460.87|462.86|460.96|462.59|460.69|21
1731776300000|2024-11-16 16:58:20|462.76|460.86|462.97|461.07|462.98|461.08|462.7|460.8|17
1731776310000|2024-11-16 16:58:30|462.98|461.08|463.14|461.24|463.2|461.3|462.98|461.08|16
1731776320000|2024-11-16 16:58:40|463.27|461.37|462.9|461|463.27|461.37|462.84|460.94|18
1731776330000|2024-11-16 16:58:50|462.91|461.01|462.41|460.51|462.91|461.01|462.4|460.5|22
1731776340000|2024-11-16 16:59:00|462.4|460.5|462.39|460.49|462.41|460.51|462.35|460.45|11
1731776350000|2024-11-16 16:59:10|462.4|460.5|462.58|460.68|462.65|460.75|462.4|460.5|14
1731776360000|2024-11-16 16:59:20|462.57|460.67|462.5|460.6|462.57|460.67|462.49|460.59|10
1731776370000|2024-11-16 16:59:30|462.49|460.59|462.66|460.76|462.71|460.81|462.48|460.58|17
1731776380000|2024-11-16 16:59:40|462.65|460.75|462.56|460.66|462.65|460.75|462.56|460.66|16
1731776390000|2024-11-16 16:59:50|462.55|460.65|462.36|460.46|462.59|460.69|462.36|460.46|26
1731776400000|2024-11-16 17:00:00|462.35|460.45|462.19|460.29|462.35|460.45|462.19|460.29|16
1731776410000|2024-11-16 17:00:10|462.2|460.3|462.35|460.45|462.41|460.51|462.18|460.28|10
1731776420000|2024-11-16 17:00:20|462.34|460.44|462.18|460.28|462.34|460.44|462.18|460.28|16
1731776430000|2024-11-16 17:00:30|462.17|460.27|462.31|460.41|462.32|460.42|462.15|460.25|13
1731776440000|2024-11-16 17:00:40|462.55|460.65|461.95|460.05|462.57|460.67|461.95|460.05|20
1731776450000|2024-11-16 17:00:50|461.94|460.04|461.84|459.94|461.94|460.04|461.83|459.93|15
1731776460000|2024-11-16 17:01:00|461.83|459.93|461.59|459.69|461.83|459.93|461.59|459.69|18
1731776470000|2024-11-16 17:01:10|461.58|459.68|461.47|459.57|461.58|459.68|461.47|459.57|12
1731776480000|2024-11-16 17:01:20|461.46|459.56|460.87|458.97|461.46|459.56|460.87|458.97|24
1731776490000|2024-11-16 17:01:30|460.86|458.96|460.75|458.85|460.86|458.96|460.75|458.85|12
1731776500000|2024-11-16 17:01:40|460.74|458.84|461.49|459.59|461.5|459.6|460.71|458.81|20
1731776510000|2024-11-16 17:01:50|461.48|459.58|461.13|459.23|461.48|459.58|461.12|459.22|20
1731776520000|2024-11-16 17:02:00|461.14|459.24|461.21|459.31|461.33|459.43|461.13|459.23|19
1731776530000|2024-11-16 17:02:10|461.2|459.3|461.01|459.11|461.21|459.31|461.01|459.11|13
1731776540000|2024-11-16 17:02:20|461|459.1|460.91|459.01|461|459.1|460.91|459.01|10
1731776550000|2024-11-16 17:02:30|460.96|459.06|461.09|459.19|461.16|459.26|460.96|459.06|11
1731776560000|2024-11-16 17:02:40|461.08|459.18|461.21|459.31|461.3|459.4|461.06|459.16|17
1731776570000|2024-11-16 17:02:50|461.2|459.3|461.1|459.2|461.21|459.31|461.1|459.2|14
1731776580000|2024-11-16 17:03:00|461.09|459.19|461.26|459.36|461.36|459.46|461.06|459.16|13
1731776590000|2024-11-16 17:03:10|461.25|459.35|460.93|459.03|461.25|459.35|460.93|459.03|24
1731776600000|2024-11-16 17:03:20|461.12|459.22|461.28|459.38|461.33|459.43|461.08|459.18|17
1731776610000|2024-11-16 17:03:30|461.27|459.37|461.15|459.25|461.27|459.37|461.15|459.25|13
1731776620000|2024-11-16 17:03:40|461.14|459.24|461.07|459.17|461.31|459.41|461.02|459.12|17
1731776630000|2024-11-16 17:03:50|461.06|459.16|461.19|459.29|461.3|459.4|461.05|459.15|18
1731776640000|2024-11-16 17:04:00|461.18|459.28|461.46|459.56|461.61|459.71|461.18|459.28|17
1731776650000|2024-11-16 17:04:10|461.68|459.78|461.9|460|462.02|460.12|461.68|459.78|19
1731776660000|2024-11-16 17:04:20|461.89|459.99|462.14|460.24|462.23|460.33|461.87|459.97|18
1731776670000|2024-11-16 17:04:30|462.13|460.23|462.29|460.39|462.3|460.4|462.05|460.15|17
1731776680000|2024-11-16 17:04:40|462.28|460.38|462.61|460.71|462.61|460.71|462.27|460.37|16
1731776690000|2024-11-16 17:04:50|462.62|460.72|462.81|460.91|462.82|460.92|462.61|460.71|15
1731776700000|2024-11-16 17:05:00|462.8|460.9|463.26|461.36|463.26|461.36|462.78|460.88|17
1731776710000|2024-11-16 17:05:10|463.47|461.57|463.75|461.85|463.92|462.02|463.45|461.55|25
1731776720000|2024-11-16 17:05:20|463.74|461.84|463.16|461.26|463.74|461.84|463.16|461.26|27
1731776730000|2024-11-16 17:05:30|463.15|461.25|463.01|461.11|463.15|461.25|463.01|461.11|16
1731776740000|2024-11-16 17:05:40|463|461.1|463.14|461.24|463.18|461.28|462.96|461.06|15
1731776750000|2024-11-16 17:05:50|463.13|461.23|463.24|461.34|463.35|461.45|463.13|461.23|16
1731776760000|2024-11-16 17:06:00|463.23|461.33|463.66|461.76|463.66|461.76|463.22|461.32|21
1731776770000|2024-11-16 17:06:10|463.85|461.95|464.15|462.25|464.38|462.48|463.72|461.82|23
1731776780000|2024-11-16 17:06:20|464.14|462.24|464.21|462.31|464.21|462.31|463.99|462.09|17
1731776790000|2024-11-16 17:06:30|464.2|462.3|464.5|462.6|464.5|462.6|464.15|462.25|10
1731776800000|2024-11-16 17:06:40|464.53|462.63|465.18|463.28|465.3|463.4|464.53|462.63|20
1731776810000|2024-11-16 17:06:50|465.17|463.27|465.26|463.36|465.59|463.69|465.14|463.24|20
1731776820000|2024-11-16 17:07:00|465.19|463.29|464.49|462.59|465.19|463.29|464.45|462.55|20
1731776830000|2024-11-16 17:07:10|464.48|462.58|464.6|462.7|464.61|462.71|464.44|462.54|13
1731776840000|2024-11-16 17:07:20|464.59|462.69|464.54|462.64|464.59|462.69|464.54|462.64|9
1731776850000|2024-11-16 17:07:30|464.55|462.65|465.13|463.23|465.92|464.02|464.55|462.65|24
1731776860000|2024-11-16 17:07:40|465.12|463.22|464.66|462.76|465.12|463.22|464.66|462.76|14
1731776870000|2024-11-16 17:07:50|464.65|462.75|464.98|463.08|464.98|463.08|464.62|462.72|17
1731776880000|2024-11-16 17:08:00|465.38|463.48|464.99|463.09|465.38|463.48|464.85|462.95|17
1731776890000|2024-11-16 17:08:10|464.98|463.08|465.26|463.36|465.26|463.36|464.93|463.03|17
1731776900000|2024-11-16 17:08:20|465.27|463.37|465.28|463.38|465.31|463.41|465.17|463.27|14
1731776910000|2024-11-16 17:08:30|465.17|463.27|465.25|463.35|465.31|463.41|465.15|463.25|16
1731776920000|2024-11-16 17:08:40|465.23|463.33|464.83|462.93|465.23|463.33|464.83|462.93|20
1731776930000|2024-11-16 17:08:50|464.82|462.92|464.6|462.7|464.83|462.93|464.6|462.7|16
1731776940000|2024-11-16 17:09:00|464.56|462.66|464.44|462.54|464.56|462.66|464.44|462.54|18
1731776950000|2024-11-16 17:09:10|464.43|462.53|464.33|462.43|464.43|462.53|464.33|462.43|8
1731776960000|2024-11-16 17:09:20|464.32|462.42|464.39|462.49|464.48|462.58|464.32|462.42|16
1731776970000|2024-11-16 17:09:30|464.38|462.48|464.58|462.68|464.7|462.8|464.37|462.47|15
1731776980000|2024-11-16 17:09:40|464.57|462.67|464.69|462.79|464.72|462.82|464.57|462.67|15
1731776990000|2024-11-16 17:09:50|464.68|462.78|464.69|462.79|464.7|462.8|464.61|462.71|13
1731777000000|2024-11-16 17:10:00|464.68|462.78|464.68|462.78|464.72|462.82|464.63|462.73|11
1731777010000|2024-11-16 17:10:10|464.67|462.77|464.19|462.29|464.67|462.77|464.19|462.29|16
1731777020000|2024-11-16 17:10:20|464.18|462.28|463.9|462|464.18|462.28|463.9|462|18
1731777030000|2024-11-16 17:10:30|463.89|461.99|464.36|462.46|464.36|462.46|463.87|461.97|16
1731777040000|2024-11-16 17:10:40|464.37|462.47|464.68|462.78|464.74|462.84|464.31|462.41|18
1731777050000|2024-11-16 17:10:50|464.67|462.77|465.16|463.26|465.16|463.26|464.65|462.75|20
1731777060000|2024-11-16 17:11:00|465.13|463.23|465.37|463.47|465.44|463.54|465.13|463.23|15
1731777070000|2024-11-16 17:11:10|465.38|463.48|465.91|464.01|466|464.1|465.36|463.46|23
1731777080000|2024-11-16 17:11:20|465.9|464|465.85|463.95|465.98|464.08|465.85|463.95|15
1731777090000|2024-11-16 17:11:30|465.84|463.94|465.9|464|465.94|464.04|465.7|463.8|16
1731777100000|2024-11-16 17:11:40|465.91|464.01|465.5|463.6|465.91|464.01|465.29|463.39|19
1731777110000|2024-11-16 17:11:50|465.18|463.28|464.99|463.09|465.18|463.28|464.99|463.09|11
1731777120000|2024-11-16 17:12:00|464.98|463.08|465.17|463.27|465.19|463.29|464.96|463.06|8
1731777130000|2024-11-16 17:12:10|465.16|463.26|465.32|463.42|465.35|463.45|465.14|463.24|9
1731777140000|2024-11-16 17:12:20|465.33|463.43|465.32|463.42|465.44|463.54|465.32|463.42|15
1731777150000|2024-11-16 17:12:30|465.31|463.41|465.39|463.49|465.51|463.61|465.26|463.36|14
1731777160000|2024-11-16 17:12:40|465.4|463.5|465.22|463.32|465.4|463.5|465.22|463.32|11
1731777170000|2024-11-16 17:12:50|465.21|463.31|465.28|463.38|465.29|463.39|465.09|463.19|13
1731777180000|2024-11-16 17:13:00|465.29|463.39|465.16|463.26|465.29|463.39|465.15|463.25|14
1731777190000|2024-11-16 17:13:10|465.15|463.25|465.07|463.17|465.27|463.37|465.07|463.17|13
1731777200000|2024-11-16 17:13:20|465.06|463.16|465.49|463.59|465.51|463.61|465.06|463.16|18
1731777210000|2024-11-16 17:13:30|465.48|463.58|465.13|463.23|465.48|463.58|465.13|463.23|18
1731777220000|2024-11-16 17:13:40|465.12|463.22|465.01|463.11|465.12|463.22|465.01|463.11|12
1731777230000|2024-11-16 17:13:50|465|463.1|465.14|463.24|465.17|463.27|464.92|463.02|13
1731777240000|2024-11-16 17:14:00|465.13|463.23|465.28|463.38|465.35|463.45|465.07|463.17|15
1731777250000|2024-11-16 17:14:10|465.27|463.37|464.97|463.07|465.27|463.37|464.97|463.07|23
1731777260000|2024-11-16 17:14:20|464.96|463.06|465.03|463.13|465.05|463.15|464.9|463|10
1731777270000|2024-11-16 17:14:30|465.02|463.12|464.9|463|465.02|463.12|464.9|463|12
1731777280000|2024-11-16 17:14:40|464.89|462.99|465.05|463.15|465.06|463.16|464.85|462.95|7
1731777290000|2024-11-16 17:14:50|465.04|463.14|465.24|463.34|465.25|463.35|464.98|463.08|10
1731777300000|2024-11-16 17:15:00|465.23|463.33|465.11|463.21|465.23|463.33|465.11|463.21|13
1731777310000|2024-11-16 17:15:10|465.1|463.2|464.91|463.01|465.1|463.2|464.91|463.01|18
1731777320000|2024-11-16 17:15:20|464.87|462.97|464.27|462.37|464.87|462.97|464.27|462.37|28
1731777330000|2024-11-16 17:15:30|464.26|462.36|464.41|462.51|464.51|462.61|464.23|462.33|15
1731777340000|2024-11-16 17:15:40|464.4|462.5|464.63|462.73|464.65|462.75|464.37|462.47|9
1731777350000|2024-11-16 17:15:50|464.62|462.72|464.5|462.6|464.62|462.72|464.5|462.6|16
1731777360000|2024-11-16 17:16:00|464.67|462.77|464.68|462.78|464.87|462.97|464.54|462.64|24
1731777370000|2024-11-16 17:16:10|464.64|462.74|463.87|461.97|464.64|462.74|463.87|461.97|29
1731777380000|2024-11-16 17:16:20|463.86|461.96|463.92|462.02|463.97|462.07|463.82|461.92|15
1731777390000|2024-11-16 17:16:30|463.91|462.01|464.08|462.18|464.17|462.27|463.88|461.98|12
1731777400000|2024-11-16 17:16:40|464.07|462.17|463.87|461.97|464.07|462.17|463.87|461.97|23
1731777410000|2024-11-16 17:16:50|463.86|461.96|463.49|461.59|463.86|461.96|463.47|461.57|14
1731777420000|2024-11-16 17:17:00|463.6|461.7|463.94|462.04|464.11|462.21|463.6|461.7|24
1731777430000|2024-11-16 17:17:10|463.93|462.03|463.93|462.03|463.93|462.03|463.76|461.86|17
1731777440000|2024-11-16 17:17:20|463.94|462.04|464.01|462.11|464.13|462.23|463.93|462.03|19
1731777450000|2024-11-16 17:17:30|464|462.1|463.88|461.98|464|462.1|463.88|461.98|10
1731777460000|2024-11-16 17:17:40|463.87|461.97|463.89|461.99|463.9|462|463.69|461.79|17
1731777470000|2024-11-16 17:17:50|463.88|461.98|464.32|462.42|464.38|462.48|463.85|461.95|12
1731777480000|2024-11-16 17:18:00|464.31|462.41|464.35|462.45|464.38|462.48|464.26|462.36|10
1731777490000|2024-11-16 17:18:10|464.34|462.44|464.75|462.85|464.76|462.86|464.32|462.42|17
1731777500000|2024-11-16 17:18:20|464.74|462.84|464.74|462.84|464.75|462.85|464.62|462.72|19
1731777510000|2024-11-16 17:18:30|464.73|462.83|464.89|462.99|465|463.1|464.73|462.83|19
1731777520000|2024-11-16 17:18:40|464.88|462.98|464.87|462.97|464.95|463.05|464.82|462.92|13
1731777530000|2024-11-16 17:18:50|464.88|462.98|464.96|463.06|465.08|463.18|464.86|462.96|20
1731777540000|2024-11-16 17:19:00|464.97|463.07|464.96|463.06|465.13|463.23|464.96|463.06|15
1731777550000|2024-11-16 17:19:10|464.95|463.05|464.64|462.74|464.95|463.05|464.64|462.74|14
1731777560000|2024-11-16 17:19:20|464.63|462.73|464.58|462.68|464.63|462.73|464.58|462.68|10
1731777570000|2024-11-16 17:19:30|464.57|462.67|464.49|462.59|464.57|462.67|464.49|462.59|9
1731777580000|2024-11-16 17:19:40|464.48|462.58|464.56|462.66|464.59|462.69|464.43|462.53|9
1731777590000|2024-11-16 17:19:50|464.55|462.65|464.47|462.57|464.55|462.65|464.47|462.57|9
1731777600000|2024-11-16 17:20:00|464.46|462.56|464.41|462.51|464.46|462.56|464.41|462.51|5
1731777610000|2024-11-16 17:20:10|464.59|462.69|464.45|462.55|464.6|462.7|464.44|462.54|18
1731777620000|2024-11-16 17:20:20|464.65|462.75|464.59|462.69|464.65|462.75|464.59|462.69|11
1731777630000|2024-11-16 17:20:30|464.7|462.8|464.75|462.85|464.75|462.85|464.63|462.73|15
1731777640000|2024-11-16 17:20:40|464.74|462.84|464.65|462.75|464.74|462.84|464.65|462.75|10
1731777650000|2024-11-16 17:20:50|465.01|463.11|464.86|462.96|465.01|463.11|464.73|462.83|13
1731777660000|2024-11-16 17:21:00|464.85|462.95|464.76|462.86|464.85|462.95|464.76|462.86|10
1731777670000|2024-11-16 17:21:10|464.77|462.87|464.64|462.74|464.77|462.87|464.64|462.74|14
1731777680000|2024-11-16 17:21:20|464.63|462.73|464.69|462.79|464.69|462.79|464.59|462.69|10
1731777690000|2024-11-16 17:21:30|464.68|462.78|465.47|463.57|465.47|463.57|464.66|462.76|23
1731777700000|2024-11-16 17:21:40|465.48|463.58|465.46|463.56|465.59|463.69|465.46|463.56|20
1731777710000|2024-11-16 17:21:50|465.45|463.55|465.67|463.77|465.67|463.77|465.41|463.51|12
1731777720000|2024-11-16 17:22:00|465.66|463.76|465.56|463.66|465.66|463.76|465.56|463.66|13
1731777730000|2024-11-16 17:22:10|465.55|463.65|465.48|463.58|465.55|463.65|465.48|463.58|8
1731777740000|2024-11-16 17:22:20|465.5|463.6|465.92|464.02|465.92|464.02|465.49|463.59|13
1731777750000|2024-11-16 17:22:30|465.91|464.01|465.8|463.9|465.93|464.03|465.8|463.9|15
1731777760000|2024-11-16 17:22:40|465.96|464.06|465.98|464.08|465.99|464.09|465.93|464.03|12
1731777770000|2024-11-16 17:22:50|466.01|464.11|466.4|464.5|466.4|464.5|466.01|464.11|18
1731777780000|2024-11-16 17:23:00|466.41|464.51|466.58|464.68|466.63|464.73|466.31|464.41|17
1731777790000|2024-11-16 17:23:10|466.57|464.67|466.56|464.66|466.65|464.75|466.5|464.6|14
1731777800000|2024-11-16 17:23:20|466.55|464.65|466.47|464.57|466.55|464.65|466.47|464.57|9
1731777810000|2024-11-16 17:23:30|466.46|464.56|466.4|464.5|466.46|464.56|466.4|464.5|9
1731777820000|2024-11-16 17:23:40|466.39|464.49|466.96|465.06|466.96|465.06|466.33|464.43|11
1731777830000|2024-11-16 17:23:50|466.95|465.05|466.92|465.02|466.96|465.06|466.92|465.02|9
1731777840000|2024-11-16 17:24:00|466.93|465.03|466.96|465.06|467.02|465.12|466.89|464.99|12
1731777850000|2024-11-16 17:24:10|466.95|465.05|466.45|464.55|466.95|465.05|466.41|464.51|14
1731777860000|2024-11-16 17:24:20|466.44|464.54|466.29|464.39|466.44|464.54|466.29|464.39|15
1731777870000|2024-11-16 17:24:30|466.28|464.38|466.38|464.48|466.4|464.5|466.27|464.37|5
1731777880000|2024-11-16 17:24:40|466.37|464.47|466.27|464.37|466.37|464.47|466.27|464.37|11
1731777890000|2024-11-16 17:24:50|466.26|464.36|466.48|464.58|466.48|464.58|466.22|464.32|15
1731777900000|2024-11-16 17:25:00|466.49|464.59|466.76|464.86|466.8|464.9|466.45|464.55|20
1731777910000|2024-11-16 17:25:10|466.75|464.85|467.14|465.24|467.17|465.27|466.73|464.83|14
1731777920000|2024-11-16 17:25:20|467.15|465.25|466.98|465.08|467.2|465.3|466.98|465.08|22
1731777930000|2024-11-16 17:25:30|466.97|465.07|467.13|465.23|467.25|465.35|466.94|465.04|16
1731777940000|2024-11-16 17:25:40|467.14|465.24|467.09|465.19|467.18|465.28|467.08|465.18|15
1731777950000|2024-11-16 17:25:50|467.1|465.2|467.03|465.13|467.11|465.21|467.03|465.13|10
1731777960000|2024-11-16 17:26:00|467.15|465.25|467.27|465.37|467.27|465.37|467.08|465.18|10
1731777970000|2024-11-16 17:26:10|467.26|465.36|467.23|465.33|467.28|465.38|467.23|465.33|8
1731777980000|2024-11-16 17:26:20|467.43|465.53|467.64|465.74|467.64|465.74|467.43|465.53|17
1731777990000|2024-11-16 17:26:30|467.68|465.78|467.65|465.75|467.79|465.89|467.64|465.74|15
1731778000000|2024-11-16 17:26:40|467.64|465.74|466.94|465.04|467.64|465.74|466.94|465.04|22
1731778010000|2024-11-16 17:26:50|466.95|465.05|466.74|464.84|466.95|465.05|466.74|464.84|19
1731778020000|2024-11-16 17:27:00|466.73|464.83|466.88|464.98|466.88|464.98|466.73|464.83|10
1731778030000|2024-11-16 17:27:10|466.87|464.97|466.79|464.89|466.88|464.98|466.79|464.89|11
1731778040000|2024-11-16 17:27:20|466.78|464.88|466.78|464.88|466.79|464.89|466.69|464.79|12
1731778050000|2024-11-16 17:27:30|466.77|464.87|466.92|465.02|466.93|465.03|466.76|464.86|9
1731778060000|2024-11-16 17:27:40|466.91|465.01|466.7|464.8|466.91|465.01|466.7|464.8|21
1731778070000|2024-11-16 17:27:50|466.69|464.79|466.49|464.59|466.69|464.79|466.49|464.59|16
1731778080000|2024-11-16 17:28:00|466.48|464.58|466.26|464.36|466.48|464.58|466.13|464.23|13
1731778090000|2024-11-16 17:28:10|466.25|464.35|466.38|464.48|466.41|464.51|466.23|464.33|12
1731778100000|2024-11-16 17:28:20|466.37|464.47|466.39|464.49|466.39|464.49|466.27|464.37|13
1731778110000|2024-11-16 17:28:30|466.38|464.48|466.24|464.34|466.38|464.48|466.24|464.34|15
1731778120000|2024-11-16 17:28:40|466.23|464.33|466.45|464.55|466.46|464.56|466.23|464.33|10
1731778130000|2024-11-16 17:28:50|466.44|464.54|466.5|464.6|466.59|464.69|466.41|464.51|15
1731778140000|2024-11-16 17:29:00|466.49|464.59|466.37|464.47|466.49|464.59|466.37|464.47|13
1731778150000|2024-11-16 17:29:10|466.36|464.46|466.34|464.44|466.36|464.46|466.34|464.44|3
1731778160000|2024-11-16 17:29:20|466.37|464.47|466.36|464.46|466.37|464.47|466.36|464.46|2
1731778170000|2024-11-16 17:29:30|466.35|464.45|466.46|464.56|466.52|464.62|466.35|464.45|9
1731778180000|2024-11-16 17:29:40|466.45|464.55|466.48|464.58|466.58|464.68|466.44|464.54|14
1731778190000|2024-11-16 17:29:50|466.47|464.57|466.43|464.53|466.47|464.57|466.43|464.53|7
1731778200000|2024-11-16 17:30:00|466.42|464.52|466.51|464.61|466.58|464.68|466.4|464.5|11
1731778210000|2024-11-16 17:30:10|466.5|464.6|466.39|464.49|466.5|464.6|466.39|464.49|11
1731778220000|2024-11-16 17:30:20|466.4|464.5|466.55|464.65|466.57|464.67|466.4|464.5|14
1731778230000|2024-11-16 17:30:30|466.54|464.64|466.69|464.79|466.77|464.87|466.54|464.64|16
1731778240000|2024-11-16 17:30:40|466.68|464.78|466.64|464.74|466.71|464.81|466.64|464.74|13
1731778250000|2024-11-16 17:30:50|466.66|464.76|466.4|464.5|466.66|464.76|466.4|464.5|9
1731778260000|2024-11-16 17:31:00|466.39|464.49|466.62|464.72|466.65|464.75|466.36|464.46|17
1731778270000|2024-11-16 17:31:10|466.61|464.71|466.65|464.75|466.66|464.76|466.54|464.64|13
1731778280000|2024-11-16 17:31:20|466.64|464.74|466.51|464.61|466.64|464.74|466.51|464.61|16
1731778290000|2024-11-16 17:31:30|466.77|464.87|466.58|464.68|466.77|464.87|466.58|464.68|18
1731778300000|2024-11-16 17:31:40|466.57|464.67|466.61|464.71|466.63|464.73|466.51|464.61|10
1731778310000|2024-11-16 17:31:50|466.6|464.7|466.49|464.59|466.6|464.7|466.49|464.59|12
1731778320000|2024-11-16 17:32:00|466.48|464.58|466.55|464.65|466.57|464.67|466.47|464.57|5
1731778330000|2024-11-16 17:32:10|466.54|464.64|466.71|464.81|466.71|464.81|466.51|464.61|10
1731778340000|2024-11-16 17:32:20|466.7|464.8|466.47|464.57|466.7|464.8|466.47|464.57|24
1731778350000|2024-11-16 17:32:30|466.45|464.55|465.87|463.97|466.45|464.55|465.87|463.97|23
1731778360000|2024-11-16 17:32:40|465.86|463.96|465.96|464.06|466.02|464.12|465.8|463.9|16
1731778370000|2024-11-16 17:32:50|465.95|464.05|466.17|464.27|466.31|464.41|465.91|464.01|20
1731778380000|2024-11-16 17:33:00|466.16|464.26|465.97|464.07|466.16|464.26|465.97|464.07|19
1731778390000|2024-11-16 17:33:10|465.79|463.89|465.94|464.04|465.95|464.05|465.73|463.83|15
1731778400000|2024-11-16 17:33:20|465.93|464.03|465.8|463.9|465.93|464.03|465.8|463.9|13
1731778410000|2024-11-16 17:33:30|465.79|463.89|465.82|463.92|465.91|464.01|465.78|463.88|14
1731778420000|2024-11-16 17:33:40|465.81|463.91|465.29|463.39|465.81|463.91|465.29|463.39|20
1731778430000|2024-11-16 17:33:50|465.28|463.38|465.22|463.32|465.28|463.38|465.22|463.32|15
1731778440000|2024-11-16 17:34:00|465.21|463.31|465.37|463.47|465.47|463.57|465.21|463.31|15
1731778450000|2024-11-16 17:34:10|465.36|463.46|465.29|463.39|465.36|463.46|465.29|463.39|8
1731778460000|2024-11-16 17:34:20|465.28|463.38|465.35|463.45|465.46|463.56|465.28|463.38|14
1731778470000|2024-11-16 17:34:30|465.47|463.57|465.41|463.51|465.47|463.57|465.41|463.51|7
1731778480000|2024-11-16 17:34:40|465.4|463.5|465.72|463.82|465.82|463.92|465.38|463.48|15
1731778490000|2024-11-16 17:34:50|465.71|463.81|465.51|463.61|465.71|463.81|465.51|463.61|19
1731778500000|2024-11-16 17:35:00|465.5|463.6|465.53|463.63|465.7|463.8|465.3|463.4|20
1731778510000|2024-11-16 17:35:10|465.52|463.62|465.66|463.76|465.69|463.79|465.49|463.59|10
1731778520000|2024-11-16 17:35:20|465.65|463.75|465.73|463.83|465.76|463.86|465.55|463.65|19
1731778530000|2024-11-16 17:35:30|465.74|463.84|465.66|463.76|465.74|463.84|465.66|463.76|9
1731778540000|2024-11-16 17:35:40|465.65|463.75|465.54|463.64|465.65|463.75|465.54|463.64|12
1731778550000|2024-11-16 17:35:50|465.53|463.63|465.67|463.77|465.74|463.84|465.53|463.63|13
1731778560000|2024-11-16 17:36:00|465.66|463.76|465.59|463.69|465.66|463.76|465.59|463.69|8
1731778570000|2024-11-16 17:36:10|465.58|463.68|465.38|463.48|465.58|463.68|465.38|463.48|10
1731778580000|2024-11-16 17:36:20|465.37|463.47|465.61|463.71|465.61|463.71|465.36|463.46|7
1731778590000|2024-11-16 17:36:30|465.63|463.73|466.04|464.14|466.17|464.27|465.63|463.73|20
1731778600000|2024-11-16 17:36:40|466.03|464.13|465.85|463.95|466.03|464.13|465.85|463.95|15
1731778610000|2024-11-16 17:36:50|465.84|463.94|465.94|464.04|466.04|464.14|465.84|463.94|13
1731778620000|2024-11-16 17:37:00|465.93|464.03|465.86|463.96|465.93|464.03|465.75|463.85|11
1731778630000|2024-11-16 17:37:10|465.85|463.95|465.8|463.9|465.85|463.95|465.76|463.86|11
1731778640000|2024-11-16 17:37:20|465.98|464.08|465.95|464.05|466.04|464.14|465.95|464.05|14
1731778650000|2024-11-16 17:37:30|465.94|464.04|465.92|464.02|466.05|464.15|465.92|464.02|13
1731778660000|2024-11-16 17:37:40|465.91|464.01|466.03|464.13|466.03|464.13|465.91|464.01|7
1731778670000|2024-11-16 17:37:50|466.13|464.23|466.35|464.45|466.35|464.45|466.13|464.23|14
1731778680000|2024-11-16 17:38:00|466.36|464.46|466.71|464.81|466.74|464.84|466.33|464.43|24
1731778690000|2024-11-16 17:38:10|466.72|464.82|467.24|465.34|467.24|465.34|466.72|464.82|15
1731778700000|2024-11-16 17:38:20|467.41|465.51|467.17|465.27|467.48|465.58|467.16|465.26|19
1731778710000|2024-11-16 17:38:30|467.35|465.45|466.75|464.85|467.35|465.45|466.75|464.85|16
1731778720000|2024-11-16 17:38:40|466.76|464.86|466.66|464.76|466.77|464.87|466.64|464.74|19
1731778730000|2024-11-16 17:38:50|466.65|464.75|466.77|464.87|466.77|464.87|466.56|464.66|10
1731778740000|2024-11-16 17:39:00|466.76|464.86|466.64|464.74|466.76|464.86|466.64|464.74|13
1731778750000|2024-11-16 17:39:10|466.63|464.73|466.55|464.65|466.63|464.73|466.55|464.65|9
1731778760000|2024-11-16 17:39:20|466.74|464.84|466.65|464.75|466.75|464.85|466.64|464.74|15
1731778770000|2024-11-16 17:39:30|466.64|464.74|466.89|464.99|467|465.1|466.64|464.74|17
1731778780000|2024-11-16 17:39:40|466.9|465|467.08|465.18|467.08|465.18|466.86|464.96|16
1731778790000|2024-11-16 17:39:50|467.07|465.17|466.98|465.08|467.07|465.17|466.96|465.06|15
1731778800000|2024-11-16 17:40:00|466.97|465.07|466.91|465.01|466.97|465.07|466.8|464.9|21
1731778810000|2024-11-16 17:40:10|466.92|465.02|466.78|464.88|466.92|465.02|466.75|464.85|16
1731778820000|2024-11-16 17:40:20|466.77|464.87|466.93|465.03|466.93|465.03|466.74|464.84|5
1731778830000|2024-11-16 17:40:30|466.92|465.02|466.94|465.04|466.95|465.05|466.68|464.78|18
1731778840000|2024-11-16 17:40:40|466.97|465.07|466.94|465.04|466.97|465.07|466.85|464.95|17
1731778850000|2024-11-16 17:40:50|466.93|465.03|467.47|465.57|467.5|465.6|466.93|465.03|24
1731778860000|2024-11-16 17:41:00|467.48|465.58|467.63|465.73|467.63|465.73|467.41|465.51|12
1731778870000|2024-11-16 17:41:10|467.64|465.74|468.29|466.39|468.29|466.39|467.64|465.74|17
1731778880000|2024-11-16 17:41:20|468.3|466.4|468.7|466.8|468.73|466.83|468.3|466.4|21
1731778890000|2024-11-16 17:41:30|468.71|466.81|468.6|466.7|468.71|466.81|468.49|466.59|21
1731778900000|2024-11-16 17:41:40|468.59|466.69|468.63|466.73|468.69|466.79|468.55|466.65|14
1731778910000|2024-11-16 17:41:50|468.64|466.74|468.67|466.77|468.83|466.93|468.64|466.74|20
1731778920000|2024-11-16 17:42:00|468.66|466.76|468.51|466.61|468.66|466.76|468.51|466.61|14
1731778930000|2024-11-16 17:42:10|468.45|466.55|468.51|466.61|468.54|466.64|468.31|466.41|19
1731778940000|2024-11-16 17:42:20|468.5|466.6|468.61|466.71|468.67|466.77|468.45|466.55|13
1731778950000|2024-11-16 17:42:30|468.6|466.7|468.6|466.7|468.62|466.72|468.55|466.65|11
1731778960000|2024-11-16 17:42:40|468.59|466.69|468.91|467.01|468.97|467.07|468.58|466.68|20
1731778970000|2024-11-16 17:42:50|468.92|467.02|468.97|467.07|468.97|467.07|468.78|466.88|19
1731778980000|2024-11-16 17:43:00|468.96|467.06|468.69|466.79|468.96|467.06|468.69|466.79|13
1731778990000|2024-11-16 17:43:10|468.68|466.78|467.97|466.07|468.68|466.78|467.97|466.07|20
1731779000000|2024-11-16 17:43:20|467.96|466.06|467.86|465.96|467.97|466.07|467.86|465.96|14
1731779010000|2024-11-16 17:43:30|467.85|465.95|468.01|466.11|468.04|466.14|467.77|465.87|16
1731779020000|2024-11-16 17:43:40|468|466.1|467.91|466.01|468|466.1|467.91|466.01|10
1731779030000|2024-11-16 17:43:50|467.9|466|467.83|465.93|467.9|466|467.83|465.93|8
1731779040000|2024-11-16 17:44:00|467.98|466.08|467.91|466.01|467.99|466.09|467.84|465.94|12
1731779050000|2024-11-16 17:44:10|467.9|466|467.96|466.06|467.99|466.09|467.88|465.98|9
1731779060000|2024-11-16 17:44:20|467.95|466.05|468.06|466.16|468.08|466.18|467.9|466|15
1731779070000|2024-11-16 17:44:30|468.08|466.18|467.98|466.08|468.15|466.25|467.98|466.08|16
1731779080000|2024-11-16 17:44:40|467.97|466.07|468.02|466.12|468.06|466.16|467.81|465.91|17
1731779090000|2024-11-16 17:44:50|468.04|466.14|467.93|466.03|468.1|466.2|467.93|466.03|14
1731779100000|2024-11-16 17:45:00|467.92|466.02|467.81|465.91|467.92|466.02|467.81|465.91|12
1731779110000|2024-11-16 17:45:10|467.8|465.9|467.7|465.8|467.8|465.9|467.7|465.8|11
1731779120000|2024-11-16 17:45:20|467.69|465.79|467.15|465.25|467.69|465.79|467.13|465.23|13
1731779130000|2024-11-16 17:45:30|467.14|465.24|467.54|465.64|467.54|465.64|466.86|464.96|19
1731779140000|2024-11-16 17:45:40|467.42|465.52|467.63|465.73|467.81|465.91|467.42|465.52|20
1731779150000|2024-11-16 17:45:50|467.64|465.74|467.4|465.5|467.66|465.76|467.4|465.5|16
1731779160000|2024-11-16 17:46:00|467.39|465.49|467.55|465.65|467.55|465.65|467.38|465.48|16
1731779170000|2024-11-16 17:46:10|467.51|465.61|467.66|465.76|467.73|465.83|467.41|465.51|26
1731779180000|2024-11-16 17:46:20|467.65|465.75|467.69|465.79|467.96|466.06|467.64|465.74|16
1731779190000|2024-11-16 17:46:30|467.68|465.78|467.43|465.53|467.68|465.78|467.42|465.52|13
1731779200000|2024-11-16 17:46:40|467.44|465.54|467.56|465.66|467.62|465.72|467.44|465.54|12
1731779210000|2024-11-16 17:46:50|467.53|465.63|467.4|465.5|467.55|465.65|467.4|465.5|15
1731779220000|2024-11-16 17:47:00|467.39|465.49|467.74|465.84|467.74|465.84|467.39|465.49|16
1731779230000|2024-11-16 17:47:10|467.65|465.75|467.99|466.09|468.06|466.16|467.6|465.7|25
1731779240000|2024-11-16 17:47:20|467.93|466.03|467.87|465.97|467.93|466.03|467.68|465.78|11
1731779250000|2024-11-16 17:47:30|467.86|465.96|467.97|466.07|467.98|466.08|467.72|465.82|22
1731779260000|2024-11-16 17:47:40|467.96|466.06|467.97|466.07|467.97|466.07|467.92|466.02|10
1731779270000|2024-11-16 17:47:50|467.96|466.06|467.91|466.01|467.96|466.06|467.91|466.01|6
1731779280000|2024-11-16 17:48:00|467.9|466|467.81|465.91|467.9|466|467.8|465.9|6
1731779290000|2024-11-16 17:48:10|467.8|465.9|467.76|465.86|467.8|465.9|467.76|465.86|5
1731779300000|2024-11-16 17:48:20|467.75|465.85|467.75|465.85|467.77|465.87|467.67|465.77|13
1731779310000|2024-11-16 17:48:30|467.74|465.84|467.27|465.37|467.74|465.84|467.27|465.37|13
1731779320000|2024-11-16 17:48:40|467.26|465.36|467.52|465.62|467.66|465.76|467.24|465.34|23
1731779330000|2024-11-16 17:48:50|467.51|465.61|467.45|465.55|467.51|465.61|467.44|465.54|16
1731779340000|2024-11-16 17:49:00|467.44|465.54|468.07|466.17|468.07|466.17|467.44|465.54|19
1731779350000|2024-11-16 17:49:10|468.06|466.16|467.77|465.87|468.06|466.16|467.77|465.87|16
1731779360000|2024-11-16 17:49:20|467.76|465.86|467.48|465.58|467.76|465.86|467.48|465.58|22
1731779370000|2024-11-16 17:49:30|467.47|465.57|467.67|465.77|467.74|465.84|467.47|465.57|15
1731779380000|2024-11-16 17:49:40|467.68|465.78|467.69|465.79|467.73|465.83|467.59|465.69|20
1731779390000|2024-11-16 17:49:50|467.7|465.8|468.06|466.16|468.09|466.19|467.7|465.8|18
1731779400000|2024-11-16 17:50:00|468.01|466.11|467.87|465.97|468.04|466.14|467.87|465.97|17
1731779410000|2024-11-16 17:50:10|467.86|465.96|467.94|466.04|467.95|466.05|467.79|465.89|16
1731779420000|2024-11-16 17:50:20|467.93|466.03|467.82|465.92|467.94|466.04|467.82|465.92|12
1731779430000|2024-11-16 17:50:30|467.81|465.91|467.95|466.05|467.95|466.05|467.76|465.86|6
1731779440000|2024-11-16 17:50:40|467.96|466.06|468.17|466.27|468.27|466.37|467.96|466.06|20
1731779450000|2024-11-16 17:50:50|468.18|466.28|468.36|466.46|468.47|466.57|468.18|466.28|18
1731779460000|2024-11-16 17:51:00|468.23|466.33|468.2|466.3|468.26|466.36|468.19|466.29|12
1731779470000|2024-11-16 17:51:10|468.38|466.48|468.7|466.8|468.74|466.84|468.38|466.48|20
1731779480000|2024-11-16 17:51:20|468.69|466.79|469.07|467.17|469.08|467.18|468.68|466.78|17
1731779490000|2024-11-16 17:51:30|469.06|467.16|468.84|466.94|469.06|467.16|468.75|466.85|17
1731779500000|2024-11-16 17:51:40|468.85|466.95|468.98|467.08|468.98|467.08|468.81|466.91|13
1731779510000|2024-11-16 17:51:50|468.97|467.07|469.03|467.13|469.03|467.13|468.84|466.94|16
1731779520000|2024-11-16 17:52:00|469.04|467.14|468.94|467.04|469.07|467.17|468.94|467.04|18
1731779530000|2024-11-16 17:52:10|468.93|467.03|468.74|466.84|468.93|467.03|468.74|466.84|15
1731779540000|2024-11-16 17:52:20|468.73|466.83|468.78|466.88|468.78|466.88|468.63|466.73|13
1731779550000|2024-11-16 17:52:30|468.77|466.87|468.65|466.75|468.77|466.87|468.65|466.75|13
1731779560000|2024-11-16 17:52:40|468.64|466.74|468.67|466.77|468.7|466.8|468.6|466.7|9
1731779570000|2024-11-16 17:52:50|468.66|466.76|468.7|466.8|468.84|466.94|468.63|466.73|18
1731779580000|2024-11-16 17:53:00|468.69|466.79|468.09|466.19|468.69|466.79|468.09|466.19|20
1731779590000|2024-11-16 17:53:10|468.08|466.18|468.3|466.4|468.52|466.62|467.97|466.07|21
1731779600000|2024-11-16 17:53:20|468.29|466.39|468.74|466.84|468.74|466.84|468.29|466.39|23
1731779610000|2024-11-16 17:53:30|468.73|466.83|468.78|466.88|468.79|466.89|468.58|466.68|16
1731779620000|2024-11-16 17:53:40|468.77|466.87|468.73|466.83|468.82|466.92|468.72|466.82|18
1731779630000|2024-11-16 17:53:50|468.74|466.84|469.1|467.2|469.1|467.2|468.41|466.51|23
1731779640000|2024-11-16 17:54:00|469.11|467.21|468.96|467.06|469.12|467.22|468.96|467.06|15
1731779650000|2024-11-16 17:54:10|468.95|467.05|468.89|466.99|468.96|467.06|468.89|466.99|9
1731779660000|2024-11-16 17:54:20|468.88|466.98|469.06|467.16|469.1|467.2|468.86|466.96|17
1731779670000|2024-11-16 17:54:30|469.04|467.14|468.52|466.62|469.06|467.16|468.52|466.62|22
1731779680000|2024-11-16 17:54:40|468.46|466.56|468.38|466.48|468.46|466.56|468.38|466.48|2
1731779690000|2024-11-16 17:54:50|468.37|466.47|468.34|466.44|468.38|466.48|468.33|466.43|5
1731779700000|2024-11-16 17:55:00|468.52|466.62|468.52|466.62|468.52|466.62|468.52|466.62|1
1731779710000|2024-11-16 17:55:10|468.51|466.61|468.59|466.69|468.65|466.75|468.49|466.59|12
1731779720000|2024-11-16 17:55:20|468.58|466.68|468.67|466.77|468.71|466.81|468.57|466.67|8
1731779730000|2024-11-16 17:55:30|468.66|466.76|468.56|466.66|468.66|466.76|468.56|466.66|11
1731779740000|2024-11-16 17:55:40|468.55|466.65|468.6|466.7|468.66|466.76|468.53|466.63|12
1731779750000|2024-11-16 17:55:50|468.61|466.71|468.79|466.89|468.81|466.91|468.61|466.71|3
1731779760000|2024-11-16 17:56:00|468.81|466.91|468.8|466.9|469.01|467.11|468.8|466.9|11
1731779770000|2024-11-16 17:56:10|468.79|466.89|468.92|467.02|469.01|467.11|468.78|466.88|14
1731779780000|2024-11-16 17:56:20|468.91|467.01|468.9|467|468.92|467.02|468.9|467|6
1731779790000|2024-11-16 17:56:30|468.91|467.01|468.87|466.97|468.92|467.02|468.87|466.97|7
1731779800000|2024-11-16 17:56:40|468.86|466.96|468.08|466.18|468.86|466.96|468.01|466.11|19
1731779810000|2024-11-16 17:56:50|468.07|466.17|467.94|466.04|468.07|466.17|467.94|466.04|14
1731779820000|2024-11-16 17:57:00|467.93|466.03|467.88|465.98|467.93|466.03|467.88|465.98|10
1731779830000|2024-11-16 17:57:10|467.9|466|467.89|465.99|468|466.1|467.89|465.99|14
1731779840000|2024-11-16 17:57:20|467.88|465.98|467.83|465.93|467.88|465.98|467.83|465.93|8
1731779850000|2024-11-16 17:57:30|467.82|465.92|467.94|466.04|468.01|466.11|467.81|465.91|12
1731779860000|2024-11-16 17:57:40|467.93|466.03|467.85|465.95|467.93|466.03|467.85|465.95|9
1731779870000|2024-11-16 17:57:50|467.84|465.94|467.83|465.93|467.84|465.94|467.83|465.93|2
1731779880000|2024-11-16 17:58:00|467.82|465.92|467.93|466.03|467.95|466.05|467.81|465.91|7
1731779890000|2024-11-16 17:58:10|467.92|466.02|468.01|466.11|468.1|466.2|467.92|466.02|13
1731779900000|2024-11-16 17:58:20|468|466.1|467.87|465.97|468|466.1|467.87|465.97|14
1731779910000|2024-11-16 17:58:30|467.86|465.96|467.9|466|467.96|466.06|467.86|465.96|8
1731779920000|2024-11-16 17:58:40|467.89|465.99|467.89|465.99|467.96|466.06|467.86|465.96|9
1731779930000|2024-11-16 17:58:50|467.88|465.98|467.99|466.09|467.99|466.09|467.83|465.93|8
1731779940000|2024-11-16 17:59:00|467.98|466.08|467.85|465.95|467.98|466.08|467.85|465.95|14
1731779950000|2024-11-16 17:59:10|467.84|465.94|467.88|465.98|467.92|466.02|467.8|465.9|10
1731779960000|2024-11-16 17:59:20|467.87|465.97|467.87|465.97|467.93|466.03|467.87|465.97|11
1731779970000|2024-11-16 17:59:30|467.86|465.96|467.94|466.04|468|466.1|467.85|465.95|11
1731779980000|2024-11-16 17:59:40|468.01|466.11|467.98|466.08|468.01|466.11|467.95|466.05|12
1731779990000|2024-11-16 17:59:50|467.97|466.07|467.8|465.9|467.97|466.07|467.69|465.79|10
1731780000000|2024-11-16 18:00:00|467.75|465.85|467.98|466.08|468.02|466.12|467.75|465.85|13
1731780010000|2024-11-16 18:00:10|468.02|466.12|467.96|466.06|468.03|466.13|467.91|466.01|16
1731780020000|2024-11-16 18:00:20|467.95|466.05|467.9|466|467.97|466.07|467.9|466|10
1731780030000|2024-11-16 18:00:30|467.89|465.99|467.94|466.04|467.94|466.04|467.85|465.95|6
1731780040000|2024-11-16 18:00:40|467.89|465.99|467.89|465.99|467.95|466.05|467.89|465.99|15
1731780050000|2024-11-16 18:00:50|467.88|465.98|467.84|465.94|467.88|465.98|467.82|465.92|10
1731780060000|2024-11-16 18:01:00|467.83|465.93|467.86|465.96|467.88|465.98|467.81|465.91|11
1731780070000|2024-11-16 18:01:10|467.85|465.95|468.03|466.13|468.06|466.16|467.85|465.95|7
1731780080000|2024-11-16 18:01:20|468.02|466.12|468.12|466.22|468.12|466.22|467.97|466.07|12
1731780090000|2024-11-16 18:01:30|468.13|466.23|468.97|467.07|468.97|467.07|468.13|466.23|27
1731780100000|2024-11-16 18:01:40|468.96|467.06|469.28|467.38|469.29|467.39|468.68|466.78|32
1731780110000|2024-11-16 18:01:50|469.29|467.39|469.27|467.37|469.29|467.39|469.2|467.3|11
1731780120000|2024-11-16 18:02:00|469.26|467.36|469.5|467.6|469.51|467.61|469.23|467.33|21
1731780130000|2024-11-16 18:02:10|469.49|467.59|469.6|467.7|469.66|467.76|469.41|467.51|18
1731780140000|2024-11-16 18:02:20|469.59|467.69|469.87|467.97|469.87|467.97|469.59|467.69|25
1731780150000|2024-11-16 18:02:30|469.88|467.98|469.73|467.83|469.88|467.98|469.54|467.64|22
1731780160000|2024-11-16 18:02:40|469.72|467.82|470.13|468.23|470.13|468.23|469.72|467.82|23
1731780170000|2024-11-16 18:02:50|470.14|468.24|470.48|468.58|470.48|468.58|470.14|468.24|18
1731780180000|2024-11-16 18:03:00|470.49|468.59|470.79|468.89|470.82|468.92|470.46|468.56|26
1731780190000|2024-11-16 18:03:10|470.8|468.9|470.6|468.7|470.95|469.05|470.6|468.7|25
1731780200000|2024-11-16 18:03:20|470.59|468.69|470.56|468.66|470.7|468.8|470.27|468.37|19
1731780210000|2024-11-16 18:03:30|470.55|468.65|469.25|467.35|470.55|468.65|469.25|467.35|21
1731780220000|2024-11-16 18:03:40|469.26|467.36|469.42|467.52|469.52|467.62|469.26|467.36|15
1731780230000|2024-11-16 18:03:50|469.43|467.53|469.77|467.87|469.86|467.96|469.43|467.53|17
1731780240000|2024-11-16 18:04:00|469.78|467.88|469.83|467.93|470.65|468.75|469.78|467.88|33
1731780250000|2024-11-16 18:04:10|469.76|467.86|469.35|467.45|469.76|467.86|469.34|467.44|17
1731780260000|2024-11-16 18:04:20|469.53|467.63|469.55|467.65|469.64|467.74|469.53|467.63|9
1731780270000|2024-11-16 18:04:30|469.54|467.64|469.63|467.73|469.63|467.73|469.54|467.64|9
1731780280000|2024-11-16 18:04:40|469.62|467.72|469.48|467.58|469.64|467.74|469.42|467.52|13
1731780290000|2024-11-16 18:04:50|469.42|467.52|469.34|467.44|469.42|467.52|469.34|467.44|5
1731780300000|2024-11-16 18:05:00|469.36|467.46|469.58|467.68|469.58|467.68|469.36|467.46|5
1731780310000|2024-11-16 18:05:10|469.57|467.67|470.03|468.13|470.03|468.13|469.57|467.67|20
1731780320000|2024-11-16 18:05:20|470.05|468.15|470.29|468.39|470.32|468.42|470.05|468.15|22
1731780330000|2024-11-16 18:05:30|470.28|468.38|470.26|468.36|470.37|468.47|470.25|468.35|16
1731780340000|2024-11-16 18:05:40|470.27|468.37|470.17|468.27|470.35|468.45|470.17|468.27|16
1731780350000|2024-11-16 18:05:50|470.16|468.26|469.54|467.64|470.16|468.26|469.53|467.63|21
1731780360000|2024-11-16 18:06:00|469.53|467.63|469.92|468.02|469.92|468.02|469.53|467.63|22
1731780370000|2024-11-16 18:06:10|469.69|467.79|469.73|467.83|469.81|467.91|469.69|467.79|15
1731780380000|2024-11-16 18:06:20|469.72|467.82|469.66|467.76|469.72|467.82|469.66|467.76|10
1731780390000|2024-11-16 18:06:30|469.49|467.59|469.66|467.76|469.67|467.77|469.46|467.56|20
1731780400000|2024-11-16 18:06:40|469.58|467.68|469.44|467.54|469.59|467.69|469.44|467.54|12
1731780410000|2024-11-16 18:06:50|469.45|467.55|469.55|467.65|469.56|467.66|469.44|467.54|7
1731780420000|2024-11-16 18:07:00|469.54|467.64|469.44|467.54|469.57|467.67|469.44|467.54|16
1731780430000|2024-11-16 18:07:10|469.43|467.53|469.56|467.66|469.56|467.66|469.4|467.5|8
1731780440000|2024-11-16 18:07:20|469.55|467.65|469.35|467.45|469.55|467.65|469.35|467.45|13
1731780450000|2024-11-16 18:07:30|469.34|467.44|469.31|467.41|469.43|467.53|469.31|467.41|14
1731780460000|2024-11-16 18:07:40|469.3|467.4|469.22|467.32|469.3|467.4|469.22|467.32|9
1731780470000|2024-11-16 18:07:50|469.21|467.31|467.95|466.05|469.21|467.31|467.92|466.02|21
1731780480000|2024-11-16 18:08:00|467.96|466.06|468.05|466.15|468.05|466.15|467.82|465.92|18
1731780490000|2024-11-16 18:08:10|468.06|466.16|468.07|466.17|468.09|466.19|468.02|466.12|13
1731780500000|2024-11-16 18:08:20|468.06|466.16|468.59|466.69|468.59|466.69|468.06|466.16|21
1731780510000|2024-11-16 18:08:30|468.69|466.79|468.89|466.99|468.89|466.99|468.69|466.79|15
1731780520000|2024-11-16 18:08:40|468.82|466.92|468.78|466.88|468.85|466.95|468.78|466.88|13
1731780530000|2024-11-16 18:08:50|468.86|466.96|468.64|466.74|468.86|466.96|468.64|466.74|16
1731780540000|2024-11-16 18:09:00|468.63|466.73|468.63|466.73|468.74|466.84|468.61|466.71|12
1731780550000|2024-11-16 18:09:10|468.62|466.72|468.73|466.83|468.77|466.87|468.59|466.69|14
1731780560000|2024-11-16 18:09:20|468.72|466.82|468.72|466.82|468.76|466.86|468.64|466.74|16
1731780570000|2024-11-16 18:09:30|468.82|466.92|468.99|467.09|468.99|467.09|468.71|466.81|11
1731780580000|2024-11-16 18:09:40|468.85|466.95|468.77|466.87|468.85|466.95|468.77|466.87|12
1731780590000|2024-11-16 18:09:50|468.76|466.86|468.95|467.05|469|467.1|468.76|466.86|13
1731780600000|2024-11-16 18:10:00|468.94|467.04|469.06|467.16|469.08|467.18|468.84|466.94|17
1731780610000|2024-11-16 18:10:10|469.2|467.3|469.83|467.93|469.83|467.93|469.2|467.3|26
1731780620000|2024-11-16 18:10:20|469.78|467.88|469.69|467.79|469.78|467.88|469.67|467.77|17
1731780630000|2024-11-16 18:10:30|469.7|467.8|469.73|467.83|469.73|467.83|469.61|467.71|9
1731780640000|2024-11-16 18:10:40|469.74|467.84|469.74|467.84|469.76|467.86|469.63|467.73|14
1731780650000|2024-11-16 18:10:50|469.75|467.85|469.93|468.03|469.93|468.03|469.75|467.85|14
1731780660000|2024-11-16 18:11:00|469.92|468.02|470.04|468.14|470.13|468.23|469.91|468.01|19
1731780670000|2024-11-16 18:11:10|470.06|468.16|469.9|468|470.06|468.16|469.9|468|20
1731780680000|2024-11-16 18:11:20|469.89|467.99|470.04|468.14|470.06|468.16|469.85|467.95|14
1731780690000|2024-11-16 18:11:30|470.03|468.13|469.97|468.07|470.05|468.15|469.97|468.07|13
1731780700000|2024-11-16 18:11:40|469.96|468.06|470.28|468.38|470.28|468.38|469.8|467.9|17
1731780710000|2024-11-16 18:11:50|470.29|468.39|470.31|468.41|470.36|468.46|470.27|468.37|17
1731780720000|2024-11-16 18:12:00|470.3|468.4|470.27|468.37|470.44|468.54|470.27|468.37|15
1731780730000|2024-11-16 18:12:10|470.28|468.38|470.2|468.3|470.28|468.38|470.2|468.3|9
1731780740000|2024-11-16 18:12:20|470.19|468.29|469.58|467.68|470.19|468.29|469.58|467.68|21
1731780750000|2024-11-16 18:12:30|469.57|467.67|469.68|467.78|469.79|467.89|469.57|467.67|16
1731780760000|2024-11-16 18:12:40|469.67|467.77|469.48|467.58|469.67|467.77|469.47|467.57|15
1731780770000|2024-11-16 18:12:50|469.66|467.76|469.46|467.56|469.66|467.76|469.46|467.56|19
1731780780000|2024-11-16 18:13:00|469.45|467.55|469.31|467.41|469.45|467.55|469.3|467.4|17
1731780790000|2024-11-16 18:13:10|469.42|467.52|469.33|467.43|469.42|467.52|469.24|467.34|12
1731780800000|2024-11-16 18:13:20|469.32|467.42|469.57|467.67|469.61|467.71|469.3|467.4|10
1731780810000|2024-11-16 18:13:30|469.56|467.66|469.32|467.42|469.56|467.66|469.32|467.42|22
1731780820000|2024-11-16 18:13:40|469.31|467.41|469.36|467.46|469.4|467.5|469.29|467.39|8
1731780830000|2024-11-16 18:13:50|469.35|467.45|469.44|467.54|469.46|467.56|469.32|467.42|8
1731780840000|2024-11-16 18:14:00|469.43|467.53|469.31|467.41|469.43|467.53|469.31|467.41|13
1731780850000|2024-11-16 18:14:10|469.3|467.4|469.37|467.47|469.38|467.48|469.28|467.38|9
1731780860000|2024-11-16 18:14:20|469.36|467.46|469.2|467.3|469.36|467.46|469.2|467.3|17
1731780870000|2024-11-16 18:14:30|468.85|466.95|468.86|466.96|468.88|466.98|468.85|466.95|13
1731780880000|2024-11-16 18:14:40|468.85|466.95|468.91|467.01|468.93|467.03|468.85|466.95|11
1731780890000|2024-11-16 18:14:50|468.9|467|468.79|466.89|469.03|467.13|468.79|466.89|12
1731780900000|2024-11-16 18:15:00|468.78|466.88|468.65|466.75|468.88|466.98|468.64|466.74|22
1731780910000|2024-11-16 18:15:10|468.64|466.74|468.94|467.04|468.95|467.05|468.63|466.73|16
1731780920000|2024-11-16 18:15:20|468.93|467.03|468.73|466.83|468.93|467.03|468.73|466.83|19
1731780930000|2024-11-16 18:15:30|468.71|466.81|468.74|466.84|468.99|467.09|468.66|466.76|17
1731780940000|2024-11-16 18:15:40|468.73|466.83|468.64|466.74|468.73|466.83|468.64|466.74|10
1731780950000|2024-11-16 18:15:50|468.63|466.73|468.87|466.97|468.95|467.05|468.57|466.67|13
1731780960000|2024-11-16 18:16:00|468.86|466.96|468.77|466.87|468.86|466.96|468.71|466.81|17
1731780970000|2024-11-16 18:16:10|468.83|466.93|468.92|467.02|469.12|467.22|468.82|466.92|18
1731780980000|2024-11-16 18:16:20|469.05|467.15|469.06|467.16|469.1|467.2|468.96|467.06|19
1731780990000|2024-11-16 18:16:30|469.07|467.17|469.01|467.11|469.08|467.18|468.99|467.09|18
1731781000000|2024-11-16 18:16:40|469|467.1|469.02|467.12|469.02|467.12|469|467.1|5
1731781010000|2024-11-16 18:16:50|469.01|467.11|469.62|467.72|469.62|467.72|469.01|467.11|23
1731781020000|2024-11-16 18:17:00|469.63|467.73|469.64|467.74|469.73|467.83|469.62|467.72|19
1731781030000|2024-11-16 18:17:10|469.62|467.72|469.49|467.59|469.62|467.72|469.49|467.59|16
1731781040000|2024-11-16 18:17:20|469.48|467.58|469.46|467.56|469.49|467.59|469.46|467.56|6
1731781050000|2024-11-16 18:17:30|469.45|467.55|469.42|467.52|469.45|467.55|469.42|467.52|4
1731781060000|2024-11-16 18:17:40|469.41|467.51|469.23|467.33|469.41|467.51|469.01|467.11|16
1731781070000|2024-11-16 18:17:50|469.24|467.34|469.25|467.35|469.26|467.36|469.22|467.32|13
1731781080000|2024-11-16 18:18:00|469.24|467.34|469.28|467.38|469.28|467.38|469.24|467.34|7
1731781090000|2024-11-16 18:18:10|469.34|467.44|469.18|467.28|469.36|467.46|469.18|467.28|15
1731781100000|2024-11-16 18:18:20|469.17|467.27|469.11|467.21|469.17|467.27|469.06|467.16|12
1731781110000|2024-11-16 18:18:30|469.1|467.2|469.12|467.22|469.18|467.28|469.1|467.2|7
1731781120000|2024-11-16 18:18:40|469.11|467.21|469.08|467.18|469.11|467.21|469.08|467.18|6
1731781140000|2024-11-16 18:19:00|469.07|467.17|469.05|467.15|469.08|467.18|469.05|467.15|7
1731781150000|2024-11-16 18:19:10|469.04|467.14|468.75|466.85|469.04|467.14|468.75|466.85|16
1731781160000|2024-11-16 18:19:20|468.84|466.94|468.96|467.06|469.01|467.11|468.8|466.9|14
1731781170000|2024-11-16 18:19:30|468.95|467.05|468.8|466.9|468.95|467.05|468.8|466.9|16
1731781180000|2024-11-16 18:19:40|468.79|466.89|468.44|466.54|468.8|466.9|468.44|466.54|17
1731781190000|2024-11-16 18:19:50|468.43|466.53|468.41|466.51|468.56|466.66|468.41|466.51|15
1731781200000|2024-11-16 18:20:00|468.4|466.5|468.52|466.62|468.54|466.64|468.36|466.46|12
1731781210000|2024-11-16 18:20:10|468.51|466.61|468.89|466.99|468.89|466.99|468.5|466.6|17
1731781220000|2024-11-16 18:20:20|468.88|466.98|469.55|467.65|469.67|467.77|468.88|466.98|25
1731781230000|2024-11-16 18:20:30|469.56|467.66|469.8|467.9|469.92|468.02|469.56|467.66|21
1731781240000|2024-11-16 18:20:40|469.79|467.89|470.03|468.13|470.14|468.24|469.78|467.88|20
1731781250000|2024-11-16 18:20:50|470.02|468.12|470.79|468.89|470.91|469.01|470.01|468.11|18
1731781260000|2024-11-16 18:21:00|470.78|468.88|470.68|468.78|470.78|468.88|470.68|468.78|16
1731781270000|2024-11-16 18:21:10|470.67|468.77|471.06|469.16|471.16|469.26|470.67|468.77|20
1731781280000|2024-11-16 18:21:20|471.07|469.17|471.02|469.12|471.07|469.17|470.84|468.94|21
1731781290000|2024-11-16 18:21:30|471.17|469.27|471.39|469.49|471.46|469.56|471.16|469.26|20
1731781300000|2024-11-16 18:21:40|471.38|469.48|471.24|469.34|471.38|469.48|471.23|469.33|9
1731781310000|2024-11-16 18:21:50|471.23|469.33|471.16|469.26|471.23|469.33|471.16|469.26|8
1731781320000|2024-11-16 18:22:00|471.15|469.25|471.45|469.55|471.47|469.57|471.04|469.14|16
1731781330000|2024-11-16 18:22:10|471.44|469.54|471.97|470.07|471.97|470.07|471.38|469.48|18
1731781340000|2024-11-16 18:22:20|471.98|470.08|472.2|470.3|472.24|470.34|471.92|470.02|16
1731781350000|2024-11-16 18:22:30|472.19|470.29|472.48|470.58|472.63|470.73|471.99|470.09|21
1731781360000|2024-11-16 18:22:40|472.49|470.59|472.46|470.56|472.68|470.78|472.45|470.55|14
1731781370000|2024-11-16 18:22:50|472.45|470.55|472.18|470.28|472.45|470.55|472.18|470.28|12
1731801600000|2024-11-17 00:00:00|462.68|460.78|462.81|460.91|462.81|460.91|462.66|460.76|17
1731801610000|2024-11-17 00:00:10|462.79|460.89|462.81|460.91|462.82|460.92|462.76|460.86|13
1731801620000|2024-11-17 00:00:20|462.82|460.92|463.07|461.17|463.11|461.21|462.82|460.92|12
1731801630000|2024-11-17 00:00:30|463.06|461.16|463.68|461.78|463.68|461.78|463.04|461.14|24
1731801640000|2024-11-17 00:00:40|463.69|461.79|463.81|461.91|464|462.1|463.69|461.79|17
1731801650000|2024-11-17 00:00:50|463.79|461.89|463.66|461.76|463.79|461.89|463.66|461.76|15
1731801660000|2024-11-17 00:01:00|463.65|461.75|463.88|461.98|463.94|462.04|463.64|461.74|13
1731801670000|2024-11-17 00:01:10|463.94|462.04|464.05|462.15|464.11|462.21|463.94|462.04|12
1731801680000|2024-11-17 00:01:20|464.04|462.14|464.21|462.31|464.21|462.31|464.03|462.13|14
1731801690000|2024-11-17 00:01:30|464.27|462.37|464.7|462.8|464.7|462.8|464.27|462.37|21
1731801700000|2024-11-17 00:01:40|464.74|462.84|464.97|463.07|464.97|463.07|464.74|462.84|16
1731801710000|2024-11-17 00:01:50|464.94|463.04|465.15|463.25|465.16|463.26|464.94|463.04|20
1731801720000|2024-11-17 00:02:00|465.14|463.24|465.18|463.28|465.38|463.48|465.12|463.22|21
1731801730000|2024-11-17 00:02:10|465.17|463.27|465.08|463.18|465.17|463.27|464.88|462.98|25
1731801740000|2024-11-17 00:02:20|465.09|463.19|464.98|463.08|465.13|463.23|464.98|463.08|13
1731801750000|2024-11-17 00:02:30|464.97|463.07|464.92|463.02|464.97|463.07|464.91|463.01|11
1731801760000|2024-11-17 00:02:40|464.88|462.98|465.07|463.17|465.09|463.19|464.88|462.98|14
1731801770000|2024-11-17 00:02:50|465.3|463.4|465.46|463.56|465.53|463.63|465.29|463.39|21
1731801780000|2024-11-17 00:03:00|465.45|463.55|466.14|464.24|466.16|464.26|465.43|463.53|25
1731801790000|2024-11-17 00:03:10|466.15|464.25|467.47|465.57|467.47|465.57|466.14|464.24|28
1731801800000|2024-11-17 00:03:20|467.48|465.58|467.35|465.45|468.17|466.27|467.32|465.42|24
1731801810000|2024-11-17 00:03:30|467.34|465.44|467.57|465.67|467.58|465.68|467.25|465.35|21
1731801820000|2024-11-17 00:03:40|467.58|465.68|467.98|466.08|467.98|466.08|467.53|465.63|17
1731801830000|2024-11-17 00:03:50|467.97|466.07|468.62|466.72|468.66|466.76|467.96|466.06|21
1731801840000|2024-11-17 00:04:00|468.6|466.7|467.96|466.06|468.64|466.74|467.96|466.06|26
1731801850000|2024-11-17 00:04:10|467.95|466.05|468.09|466.19|468.09|466.19|467.95|466.05|12
1731801860000|2024-11-17 00:04:20|468.24|466.34|468.11|466.21|468.48|466.58|468|466.1|19
1731801870000|2024-11-17 00:04:30|468.15|466.25|467.91|466.01|468.16|466.26|467.91|466.01|18
1731801880000|2024-11-17 00:04:40|467.9|466|467.94|466.04|468.18|466.28|467.9|466|18
1731801890000|2024-11-17 00:04:50|467.93|466.03|467.85|465.95|467.94|466.04|467.74|465.84|17
1731801900000|2024-11-17 00:05:00|467.86|465.96|467.52|465.62|468.22|466.32|467.52|465.62|22
1731801910000|2024-11-17 00:05:10|467.08|465.18|465.89|463.99|467.43|465.53|465.8|463.9|21
1731801920000|2024-11-17 00:05:20|465.9|464|465.81|463.91|465.97|464.07|465.66|463.76|19
1731801930000|2024-11-17 00:05:30|465.96|464.06|466.11|464.21|466.14|464.24|465.96|464.06|15
1731801940000|2024-11-17 00:05:40|466.17|464.27|466.34|464.44|466.37|464.47|466.15|464.25|16
1731801950000|2024-11-17 00:05:50|466.35|464.45|466.83|464.93|466.83|464.93|466.34|464.44|21
1731801960000|2024-11-17 00:06:00|466.84|464.94|467.09|465.19|467.25|465.35|466.84|464.94|20
1731801970000|2024-11-17 00:06:10|467.1|465.2|466.53|464.63|467.1|465.2|466.52|464.62|22
1731801980000|2024-11-17 00:06:20|466.52|464.62|466.13|464.23|466.55|464.65|466.13|464.23|17
1731801990000|2024-11-17 00:06:30|466.12|464.22|465.5|463.6|466.12|464.22|465.5|463.6|22
1731802000000|2024-11-17 00:06:40|465.49|463.59|464.95|463.05|465.49|463.59|464.76|462.86|18
1731802010000|2024-11-17 00:06:50|464.96|463.06|465.18|463.28|465.19|463.29|464.95|463.05|18
1731802020000|2024-11-17 00:07:00|465.17|463.27|464.95|463.05|465.18|463.28|464.95|463.05|18
1731802030000|2024-11-17 00:07:10|464.94|463.04|465.42|463.52|465.44|463.54|464.94|463.04|16
1731802040000|2024-11-17 00:07:20|465.41|463.51|465.84|463.94|465.84|463.94|465.4|463.5|15
1731802050000|2024-11-17 00:07:30|465.91|464.01|466.29|464.39|466.31|464.41|465.91|464.01|17
1731802060000|2024-11-17 00:07:40|466.28|464.38|465.54|463.64|466.29|464.39|465.53|463.63|24
1731802070000|2024-11-17 00:07:50|465.53|463.63|465.84|463.94|465.84|463.94|465.53|463.63|18
1731802080000|2024-11-17 00:08:00|465.85|463.95|466.33|464.43|466.34|464.44|465.85|463.95|18
1731802090000|2024-11-17 00:08:10|466.34|464.44|466.15|464.25|466.36|464.46|466.15|464.25|18
1731802100000|2024-11-17 00:08:20|466.14|464.24|465.81|463.91|466.14|464.24|465.77|463.87|18
1731802110000|2024-11-17 00:08:30|465.86|463.96|465.48|463.58|465.86|463.96|465.48|463.58|22
1731802120000|2024-11-17 00:08:40|465.47|463.57|465.31|463.41|465.47|463.57|465.27|463.37|19
1731802130000|2024-11-17 00:08:50|465.3|463.4|465.03|463.13|465.3|463.4|465.03|463.13|15
1731802140000|2024-11-17 00:09:00|465.02|463.12|465.28|463.38|465.36|463.46|465.02|463.12|17
1731802150000|2024-11-17 00:09:10|465.27|463.37|464.71|462.81|465.27|463.37|464.71|462.81|16
1731802160000|2024-11-17 00:09:20|464.7|462.8|464.52|462.62|464.7|462.8|464.32|462.42|25
1731802170000|2024-11-17 00:09:30|464.51|462.61|464.33|462.43|464.52|462.62|464.32|462.42|16
1731802180000|2024-11-17 00:09:40|464.39|462.49|464.62|462.72|464.62|462.72|464.38|462.48|15
1731802190000|2024-11-17 00:09:50|464.61|462.71|464.69|462.79|464.7|462.8|464.59|462.69|10
1731802200000|2024-11-17 00:10:00|464.86|462.96|465.18|463.28|465.18|463.28|464.85|462.95|11
1731802210000|2024-11-17 00:10:10|465.19|463.29|465.55|463.65|465.57|463.67|465.19|463.29|19
1731802220000|2024-11-17 00:10:20|465.56|463.66|465.06|463.16|465.56|463.66|464.99|463.09|24
1731802230000|2024-11-17 00:10:30|465.07|463.17|464.71|462.81|465.08|463.18|464.71|462.81|25
1731802240000|2024-11-17 00:10:40|464.7|462.8|464.61|462.71|464.71|462.81|464.61|462.71|11
1731802250000|2024-11-17 00:10:50|464.62|462.72|464.59|462.69|464.63|462.73|464.41|462.51|18
1731802260000|2024-11-17 00:11:00|464.58|462.68|465.3|463.4|465.3|463.4|464.58|462.68|25
1731802270000|2024-11-17 00:11:10|465.31|463.41|465.44|463.54|465.45|463.55|465.31|463.41|19
1731802280000|2024-11-17 00:11:20|465.43|463.53|465.63|463.73|465.63|463.73|465.3|463.4|19
1731802290000|2024-11-17 00:11:30|465.62|463.72|465.6|463.7|465.89|463.99|465.59|463.69|22
1731802300000|2024-11-17 00:11:40|465.59|463.69|465.91|464.01|465.92|464.02|465.59|463.69|13
1731802310000|2024-11-17 00:11:50|465.92|464.02|465.04|463.14|465.92|464.02|465.03|463.13|19
1731802320000|2024-11-17 00:12:00|464.95|463.05|464.58|462.68|464.96|463.06|464.58|462.68|22
1731802330000|2024-11-17 00:12:10|464.59|462.69|464.82|462.92|464.83|462.93|464.58|462.68|19
1731802340000|2024-11-17 00:12:20|464.83|462.93|464.59|462.69|464.84|462.94|464.59|462.69|18
1731802350000|2024-11-17 00:12:30|464.6|462.7|464.36|462.46|464.6|462.7|464.16|462.26|17
1731802360000|2024-11-17 00:12:40|464.46|462.56|464.59|462.69|464.69|462.79|464.46|462.56|14
1731802370000|2024-11-17 00:12:50|464.58|462.68|464.77|462.87|464.77|462.87|464.57|462.67|19
1731802380000|2024-11-17 00:13:00|464.76|462.86|464.7|462.8|464.97|463.07|464.7|462.8|15
1731802390000|2024-11-17 00:13:10|464.69|462.79|464.53|462.63|464.7|462.8|464.53|462.63|17
1731802400000|2024-11-17 00:13:20|464.54|462.64|464.7|462.8|464.77|462.87|464.54|462.64|13
1731802410000|2024-11-17 00:13:30|464.69|462.79|464.61|462.71|464.69|462.79|464.5|462.6|14
1731802420000|2024-11-17 00:13:40|464.7|462.8|465.06|463.16|465.06|463.16|464.68|462.78|20
1731802430000|2024-11-17 00:13:50|465.07|463.17|465.33|463.43|465.37|463.47|465.05|463.15|21
1731802440000|2024-11-17 00:14:00|465.31|463.41|465.16|463.26|465.34|463.44|465.15|463.25|20
1731802450000|2024-11-17 00:14:10|465.15|463.25|465.04|463.14|465.15|463.25|465.04|463.14|16
1731802460000|2024-11-17 00:14:20|465.03|463.13|464.77|462.87|465.03|463.13|464.77|462.87|17
1731802470000|2024-11-17 00:14:30|464.61|462.71|464.21|462.31|464.61|462.71|464.21|462.31|20
1731802480000|2024-11-17 00:14:40|464.22|462.32|464.39|462.49|464.49|462.59|464.21|462.31|15
1731802490000|2024-11-17 00:14:50|464.5|462.6|464.54|462.64|464.54|462.64|464.44|462.54|14
1731802500000|2024-11-17 00:15:00|464.55|462.65|465.08|463.18|465.08|463.18|464.55|462.65|20
1731802510000|2024-11-17 00:15:10|465.14|463.24|465.21|463.31|465.24|463.34|465.14|463.24|20
1731802520000|2024-11-17 00:15:20|465.22|463.32|465.37|463.47|465.37|463.47|465.2|463.3|19
1731802530000|2024-11-17 00:15:30|465.36|463.46|465.45|463.55|465.45|463.55|465.25|463.35|18
1731802540000|2024-11-17 00:15:40|465.44|463.54|465.62|463.72|465.65|463.75|465.43|463.53|18
1731802550000|2024-11-17 00:15:50|465.61|463.71|465.36|463.46|465.61|463.71|465.36|463.46|17
1731802560000|2024-11-17 00:16:00|465.35|463.45|465.12|463.22|465.35|463.45|464.97|463.07|20
1731802570000|2024-11-17 00:16:10|465.11|463.21|465.01|463.11|465.11|463.21|464.93|463.03|19
1731802580000|2024-11-17 00:16:20|465|463.1|464.84|462.94|465|463.1|464.84|462.94|6
1731802590000|2024-11-17 00:16:30|464.85|462.95|465|463.1|465.03|463.13|464.83|462.93|13
1731802600000|2024-11-17 00:16:40|464.99|463.09|464.8|462.9|465.15|463.25|464.8|462.9|20
1731802610000|2024-11-17 00:16:50|464.81|462.91|464.99|463.09|465.01|463.11|464.81|462.91|20
1731802620000|2024-11-17 00:17:00|464.98|463.08|464.62|462.72|465|463.1|464.47|462.57|19
1731802630000|2024-11-17 00:17:10|464.68|462.78|464.98|463.08|464.98|463.08|464.68|462.78|10
1731802640000|2024-11-17 00:17:20|464.97|463.07|465.11|463.21|465.11|463.21|464.96|463.06|19
1731802650000|2024-11-17 00:17:30|465.09|463.19|465.53|463.63|465.55|463.65|465.08|463.18|16
1731802660000|2024-11-17 00:17:40|465.52|463.62|465.33|463.43|465.52|463.62|465.31|463.41|18
1731802670000|2024-11-17 00:17:50|465.34|463.44|465.42|463.52|465.45|463.55|465.34|463.44|14
1731802680000|2024-11-17 00:18:00|465.59|463.69|465.73|463.83|465.73|463.83|465.45|463.55|14
1731802690000|2024-11-17 00:18:10|465.74|463.84|465.8|463.9|465.8|463.9|465.68|463.78|11
1731802700000|2024-11-17 00:18:20|465.81|463.91|465.56|463.66|465.83|463.93|465.51|463.61|12
1731802710000|2024-11-17 00:18:30|465.55|463.65|465.73|463.83|465.77|463.87|465.55|463.65|19
1731802720000|2024-11-17 00:18:40|465.74|463.84|466.89|464.99|466.89|464.99|465.73|463.83|19
1731802730000|2024-11-17 00:18:50|466.9|465|466.87|464.97|466.94|465.04|466.87|464.97|16
1731802740000|2024-11-17 00:19:00|466.86|464.96|466.89|464.99|466.89|464.99|466.6|464.7|18
1731802750000|2024-11-17 00:19:10|466.88|464.98|466.82|464.92|467.05|465.15|466.81|464.91|15
1731802760000|2024-11-17 00:19:20|466.83|464.93|467.1|465.2|467.1|465.2|466.83|464.93|11
1731802770000|2024-11-17 00:19:30|467.11|465.21|467.26|465.36|467.32|465.42|467.1|465.2|22
1731802780000|2024-11-17 00:19:40|467.27|465.37|467.61|465.71|467.73|465.83|467.27|465.37|26
1731802790000|2024-11-17 00:19:50|467.6|465.7|467.49|465.59|467.6|465.7|467.49|465.59|16
1731802800000|2024-11-17 00:20:00|467.47|465.57|467.35|465.45|467.47|465.57|467.26|465.36|16
1731802810000|2024-11-17 00:20:10|467.34|465.44|467.52|465.62|467.53|465.63|467.34|465.44|13
1731802820000|2024-11-17 00:20:20|467.44|465.54|467.2|465.3|467.44|465.54|467.13|465.23|22
1731802830000|2024-11-17 00:20:30|467.18|465.28|466.47|464.57|467.18|465.28|466.46|464.56|21
1731802840000|2024-11-17 00:20:40|466.48|464.58|466.48|464.58|466.48|464.58|466.37|464.47|13
1731802850000|2024-11-17 00:20:50|466.49|464.59|466.56|464.66|466.57|464.67|466.48|464.58|18
1731802860000|2024-11-17 00:21:00|466.55|464.65|466.66|464.76|466.66|464.76|466.4|464.5|20
1731802870000|2024-11-17 00:21:10|466.65|464.75|466.89|464.99|466.89|464.99|466.65|464.75|17
1731802880000|2024-11-17 00:21:20|466.9|465|466.93|465.03|466.93|465.03|466.89|464.99|12
1731802890000|2024-11-17 00:21:30|466.94|465.04|466.75|464.85|466.94|465.04|466.75|464.85|15
1731802900000|2024-11-17 00:21:40|466.74|464.84|466.39|464.49|466.74|464.84|466.39|464.49|15
1731802910000|2024-11-17 00:21:50|466.38|464.48|466.49|464.59|466.58|464.68|466.37|464.47|13
1731802920000|2024-11-17 00:22:00|466.48|464.58|465.57|463.67|466.48|464.58|465.57|463.67|26
1731802930000|2024-11-17 00:22:10|465.56|463.66|465.51|463.61|465.56|463.66|465.49|463.59|16
1731802940000|2024-11-17 00:22:20|465.5|463.6|465.53|463.63|465.55|463.65|465.49|463.59|10
1731802950000|2024-11-17 00:22:30|465.68|463.78|465.8|463.9|465.8|463.9|465.52|463.62|17
1731802960000|2024-11-17 00:22:40|466.04|464.14|466.13|464.23|466.13|464.23|466.04|464.14|14
1731802970000|2024-11-17 00:22:50|466.12|464.22|466.48|464.58|466.48|464.58|466.12|464.22|15
1731802980000|2024-11-17 00:23:00|466.5|464.6|466.91|465.01|466.91|465.01|466.5|464.6|18
1731802990000|2024-11-17 00:23:10|466.9|465|466.5|464.6|466.9|465|466.39|464.49|17
1731803000000|2024-11-17 00:23:20|466.59|464.69|466.6|464.7|466.61|464.71|466.59|464.69|11
1731803010000|2024-11-17 00:23:30|466.59|464.69|466.57|464.67|466.6|464.7|466.46|464.56|19
1731803020000|2024-11-17 00:23:40|466.58|464.68|466.91|465.01|466.95|465.05|466.57|464.67|21
1731803030000|2024-11-17 00:23:50|466.92|465.02|467.1|465.2|467.16|465.26|466.92|465.02|15
1731803040000|2024-11-17 00:24:00|467.09|465.19|467.38|465.48|467.38|465.48|466.89|464.99|21
1731803050000|2024-11-17 00:24:10|467.39|465.49|468.01|466.11|468.02|466.12|467.37|465.47|23
1731803060000|2024-11-17 00:24:20|467.97|466.07|467.99|466.09|467.99|466.09|467.9|466|18
1731803070000|2024-11-17 00:24:30|467.98|466.08|468.15|466.25|468.19|466.29|467.98|466.08|14
1731803080000|2024-11-17 00:24:40|468|466.1|468.66|466.76|468.66|466.76|468|466.1|19
1731803090000|2024-11-17 00:24:50|468.65|466.75|468.6|466.7|468.65|466.75|468.5|466.6|17
1731803100000|2024-11-17 00:25:00|468.59|466.69|468.79|466.89|468.82|466.92|468.59|466.69|19
1731803110000|2024-11-17 00:25:10|468.78|466.88|468.79|466.89|468.79|466.89|468.59|466.69|16
1731803120000|2024-11-17 00:25:20|468.78|466.88|469.18|467.28|469.38|467.48|468.77|466.87|25
1731803130000|2024-11-17 00:25:30|469.17|467.27|469.29|467.39|469.48|467.58|469.01|467.11|19
1731803140000|2024-11-17 00:25:40|469.28|467.38|469.57|467.67|469.57|467.67|469.28|467.38|14
1731803150000|2024-11-17 00:25:50|469.56|467.66|469.7|467.8|469.73|467.83|469.56|467.66|18
1731803160000|2024-11-17 00:26:00|469.69|467.79|469.68|467.78|469.87|467.97|469.52|467.62|20
1731803170000|2024-11-17 00:26:10|469.67|467.77|469.64|467.74|469.68|467.78|469.64|467.74|16
1731803180000|2024-11-17 00:26:20|469.68|467.78|469.97|468.07|469.97|468.07|469.68|467.78|17
1731803190000|2024-11-17 00:26:30|469.98|468.08|470.09|468.19|470.1|468.2|469.95|468.05|20
1731803200000|2024-11-17 00:26:40|470.1|468.2|470.31|468.41|470.31|468.41|470.1|468.2|19
1731803210000|2024-11-17 00:26:50|470.32|468.42|470.36|468.46|470.4|468.5|470.32|468.42|16
1731803220000|2024-11-17 00:27:00|470.35|468.45|470.68|468.78|470.68|468.78|470.34|468.44|16
1731803230000|2024-11-17 00:27:10|470.67|468.77|470.86|468.96|470.9|469|470.65|468.75|16
1731803240000|2024-11-17 00:27:20|470.85|468.95|471.11|469.21|471.11|469.21|470.85|468.95|15
1731803250000|2024-11-17 00:27:30|471.12|469.22|471.28|469.38|471.28|469.38|471.12|469.22|17
1731803260000|2024-11-17 00:27:40|471.29|469.39|471.46|469.56|471.54|469.64|471.29|469.39|16
1731803270000|2024-11-17 00:27:50|471.43|469.53|471.65|469.75|471.68|469.78|471.43|469.53|21
1731803280000|2024-11-17 00:28:00|471.64|469.74|470.78|468.88|471.64|469.74|470.78|468.88|21
1731803290000|2024-11-17 00:28:10|470.79|468.89|470.77|468.87|470.81|468.91|470.76|468.86|11
1731803300000|2024-11-17 00:28:20|470.76|468.86|470.8|468.9|470.95|469.05|470.73|468.83|15
1731803310000|2024-11-17 00:28:30|470.77|468.87|471.46|469.56|471.46|469.56|470.77|468.87|24
1731803320000|2024-11-17 00:28:40|471.48|469.58|473.22|471.32|473.46|471.56|471.48|469.58|28
1731803330000|2024-11-17 00:28:50|473.21|471.31|473.4|471.5|473.41|471.51|473.17|471.27|15
1731803340000|2024-11-17 00:29:00|473.39|471.49|472.95|471.05|473.4|471.5|472.9|471|25
1731803350000|2024-11-17 00:29:10|472.94|471.04|473.05|471.15|473.11|471.21|472.87|470.97|16
1731803360000|2024-11-17 00:29:20|473.04|471.14|473.47|471.57|473.47|471.57|473.02|471.12|17
1731803370000|2024-11-17 00:29:30|473.48|471.58|473.64|471.74|473.64|471.74|473.42|471.52|18
1731803380000|2024-11-17 00:29:40|473.65|471.75|474.46|472.56|474.46|472.56|473.65|471.75|26
1731803390000|2024-11-17 00:29:50|474.45|472.55|474.93|473.03|474.93|473.03|474.45|472.55|25
1731803400000|2024-11-17 00:30:00|474.94|473.04|475.48|473.58|475.52|473.62|474.94|473.04|27
1731803410000|2024-11-17 00:30:10|475.46|473.56|477.02|475.12|477.02|475.12|475.46|473.56|27
1731803420000|2024-11-17 00:30:20|477.05|475.15|477.44|475.54|477.44|475.54|476.96|475.06|21
1731803430000|2024-11-17 00:30:30|477.43|475.53|477.37|475.47|477.71|475.81|477.37|475.47|19
1731803440000|2024-11-17 00:30:40|477.36|475.46|477.9|476|478.15|476.25|477.36|475.46|24
1731803450000|2024-11-17 00:30:50|477.83|475.93|477.17|475.27|477.83|475.93|476.68|474.78|25
1731803460000|2024-11-17 00:31:00|477.16|475.26|475.79|473.89|477.16|475.26|475.75|473.85|27
1731803470000|2024-11-17 00:31:10|475.86|473.96|476.4|474.5|476.59|474.69|475.86|473.96|23
1731803480000|2024-11-17 00:31:20|476.39|474.49|476.74|474.84|477.48|475.58|476.39|474.49|22
1731803490000|2024-11-17 00:31:30|476.73|474.83|477.24|475.34|477.26|475.36|476.52|474.62|21
1731803500000|2024-11-17 00:31:40|477.23|475.33|476.45|474.55|477.23|475.33|475.92|474.02|21
1731803510000|2024-11-17 00:31:50|476.54|474.64|476.92|475.02|476.95|475.05|476.54|474.64|21
1731803520000|2024-11-17 00:32:00|476.97|475.07|477.86|475.96|478.39|476.49|476.97|475.07|28
1731803530000|2024-11-17 00:32:10|477.9|476|477.84|475.94|478.07|476.17|477.59|475.69|26
1731803540000|2024-11-17 00:32:20|477.73|475.83|477.86|475.96|477.88|475.98|477.48|475.58|25
1731803550000|2024-11-17 00:32:30|477.85|475.95|477.49|475.59|477.97|476.07|477.49|475.59|21
1731803560000|2024-11-17 00:32:40|477.48|475.58|477.39|475.49|477.64|475.74|477.36|475.46|29
1731803570000|2024-11-17 00:32:50|477.63|475.73|478.76|476.86|478.76|476.86|477.62|475.72|21
1731803580000|2024-11-17 00:33:00|478.77|476.87|478.9|477|478.94|477.04|478.67|476.77|15
1731803590000|2024-11-17 00:33:10|479.08|477.18|478.53|476.63|479.16|477.26|478.53|476.63|26
1731803600000|2024-11-17 00:33:20|478.52|476.62|478.16|476.26|478.73|476.83|478.16|476.26|24
1731803610000|2024-11-17 00:33:30|478.15|476.25|477.2|475.3|478.15|476.25|477.2|475.3|27
1731803620000|2024-11-17 00:33:40|477.06|475.16|476.87|474.97|477.1|475.2|476.87|474.97|23
1731803630000|2024-11-17 00:33:50|476.86|474.96|476.27|474.37|476.86|474.96|476.26|474.36|25
1731803640000|2024-11-17 00:34:00|476.03|474.13|475.82|473.92|476.03|474.13|475.82|473.92|23
1731803650000|2024-11-17 00:34:10|475.81|473.91|474.82|472.92|475.81|473.91|474.82|472.92|26
1731803660000|2024-11-17 00:34:20|474.81|472.91|474.6|472.7|474.81|472.91|474.6|472.7|22
1731803670000|2024-11-17 00:34:30|474.59|472.69|474.21|472.31|474.59|472.69|474.21|472.31|21
1731803680000|2024-11-17 00:34:40|474.2|472.3|474.2|472.3|474.28|472.38|474.17|472.27|21
1731803690000|2024-11-17 00:34:50|474.21|472.31|474.6|472.7|474.71|472.81|474.19|472.29|22
1731803700000|2024-11-17 00:35:00|474.59|472.69|474.43|472.53|474.83|472.93|474.43|472.53|26
1731803710000|2024-11-17 00:35:10|474.42|472.52|474.93|473.03|475.01|473.11|474.37|472.47|24
1731803720000|2024-11-17 00:35:20|474.92|473.02|475.23|473.33|475.28|473.38|474.87|472.97|22
1731803730000|2024-11-17 00:35:30|475.24|473.34|476.41|474.51|476.64|474.74|475.24|473.34|24
1731803740000|2024-11-17 00:35:40|476.4|474.5|476.8|474.9|476.87|474.97|476.32|474.42|21
1731803750000|2024-11-17 00:35:50|476.81|474.91|477.37|475.47|477.44|475.54|476.75|474.85|27
1731803760000|2024-11-17 00:36:00|477.36|475.46|477.33|475.43|477.36|475.46|476.76|474.86|29
1731803770000|2024-11-17 00:36:10|477.66|475.76|478.4|476.5|478.41|476.51|477.64|475.74|25
1731803780000|2024-11-17 00:36:20|478.39|476.49|478.69|476.79|478.91|477.01|478.39|476.49|18
1731803790000|2024-11-17 00:36:30|478.68|476.78|478.88|476.98|479.03|477.13|478.64|476.74|19
1731803800000|2024-11-17 00:36:40|478.89|476.99|478.71|476.81|478.89|476.99|478.71|476.81|22
1731803810000|2024-11-17 00:36:50|478.7|476.8|477.73|475.83|478.7|476.8|477.73|475.83|25
1731803820000|2024-11-17 00:37:00|477.72|475.82|477.36|475.46|477.72|475.82|477.33|475.43|22
1731803830000|2024-11-17 00:37:10|477.35|475.45|476.68|474.78|477.35|475.45|476.68|474.78|26
1731803840000|2024-11-17 00:37:20|476.67|474.77|476.28|474.38|476.67|474.77|476.28|474.38|24
1731803850000|2024-11-17 00:37:30|476.31|474.41|476.38|474.48|476.42|474.52|476.22|474.32|21
1731803860000|2024-11-17 00:37:40|476.35|474.45|476.05|474.15|476.35|474.45|475.97|474.07|25
1731803870000|2024-11-17 00:37:50|476.04|474.14|476.01|474.11|476.17|474.27|475.94|474.04|21
1731803880000|2024-11-17 00:38:00|475.99|474.09|476.29|474.39|476.3|474.4|475.83|473.93|22
1731803890000|2024-11-17 00:38:10|476.26|474.36|477.21|475.31|477.21|475.31|476.25|474.35|21
1731803900000|2024-11-17 00:38:20|477.22|475.32|477.4|475.5|477.46|475.56|477.1|475.2|22
1731803910000|2024-11-17 00:38:30|477.39|475.49|477.54|475.64|477.76|475.86|477.36|475.46|17
1731803920000|2024-11-17 00:38:40|477.55|475.65|477.95|476.05|478.18|476.28|477.54|475.64|19
1731803930000|2024-11-17 00:38:50|477.96|476.06|478.2|476.3|478.2|476.3|477.96|476.06|16
1731803940000|2024-11-17 00:39:00|478.21|476.31|478.5|476.6|478.61|476.71|478.21|476.31|17
1731803950000|2024-11-17 00:39:10|478.49|476.59|477.81|475.91|478.49|476.59|477.74|475.84|24
1731803960000|2024-11-17 00:39:20|477.8|475.9|478.06|476.16|478.1|476.2|477.76|475.86|13
1731803970000|2024-11-17 00:39:30|478.05|476.15|478.21|476.31|478.22|476.32|478.05|476.15|17
1731803980000|2024-11-17 00:39:40|478.22|476.32|478.19|476.29|478.46|476.56|478.19|476.29|17
1731803990000|2024-11-17 00:39:50|478.01|476.11|478.37|476.47|478.39|476.49|478|476.1|18
1731804000000|2024-11-17 00:40:00|478.38|476.48|478.54|476.64|478.57|476.67|478.38|476.48|18
1731804010000|2024-11-17 00:40:10|478.57|476.67|479.12|477.22|479.12|477.22|478.57|476.67|23
1731804020000|2024-11-17 00:40:20|479.13|477.23|479.73|477.83|479.73|477.83|479.13|477.23|19
1731804030000|2024-11-17 00:40:30|479.74|477.84|479.46|477.56|479.77|477.87|479.33|477.43|22
1731804040000|2024-11-17 00:40:40|479.47|477.57|479.83|477.93|479.85|477.95|479.47|477.57|15
1731804050000|2024-11-17 00:40:50|479.82|477.92|479.96|478.06|479.96|478.06|479.81|477.91|11
1731804060000|2024-11-17 00:41:00|479.97|478.07|480.01|478.11|480.2|478.3|479.86|477.96|22
1731804070000|2024-11-17 00:41:10|480.02|478.12|480.97|479.07|480.97|479.07|480.02|478.12|25
1731804080000|2024-11-17 00:41:20|480.96|479.06|481.46|479.56|481.55|479.65|480.96|479.06|21
1731804090000|2024-11-17 00:41:30|481.47|479.57|481.5|479.6|481.77|479.87|481.47|479.57|17
1731804100000|2024-11-17 00:41:40|481.49|479.59|479.66|477.76|481.49|479.59|479.63|477.73|22
1731804110000|2024-11-17 00:41:50|479.67|477.77|480.46|478.56|480.47|478.57|479.67|477.77|19
1731804120000|2024-11-17 00:42:00|480.45|478.55|482.15|480.25|482.15|480.25|480.45|478.55|21
1731804130000|2024-11-17 00:42:10|482.31|480.41|483.79|481.89|483.84|481.94|482.29|480.39|24
1731804140000|2024-11-17 00:42:20|483.8|481.9|482.69|480.79|483.8|481.9|482.56|480.66|22
1731804150000|2024-11-17 00:42:30|482.56|480.66|483|481.1|483.06|481.16|482.56|480.66|17
1731804160000|2024-11-17 00:42:40|482.99|481.09|484.28|482.38|484.28|482.38|482.98|481.08|25
1731804170000|2024-11-17 00:42:50|484.29|482.39|485.84|483.94|485.84|483.94|484.29|482.39|23
1731804180000|2024-11-17 00:43:00|485.86|483.96|486.12|484.22|486.2|484.3|485.86|483.96|19
1731804190000|2024-11-17 00:43:10|486.11|484.21|486.16|484.26|486.71|484.81|486.09|484.19|28
1731804200000|2024-11-17 00:43:20|486.18|484.28|487.81|485.91|487.81|485.91|486.18|484.28|21
1731804210000|2024-11-17 00:43:30|487.82|485.92|488.22|486.32|488.22|486.32|487.82|485.92|19
1731804220000|2024-11-17 00:43:40|488.24|486.34|488.48|486.58|488.5|486.6|488.24|486.34|24
1731804230000|2024-11-17 00:43:50|488.49|486.59|488|486.1|488.72|486.82|488|486.1|23
1731804240000|2024-11-17 00:44:00|487.99|486.09|487.63|485.73|487.99|486.09|487.63|485.73|16
1731804250000|2024-11-17 00:44:10|487.61|485.71|487.27|485.37|487.61|485.71|487.27|485.37|26
1731804260000|2024-11-17 00:44:20|487.45|485.55|488.18|486.28|488.18|486.28|487.45|485.55|25
1731804270000|2024-11-17 00:44:30|488.4|486.5|488.31|486.41|488.57|486.67|488.28|486.38|24
1731804280000|2024-11-17 00:44:40|488.16|486.26|486.39|484.49|488.16|486.26|486.39|484.49|27
1731804290000|2024-11-17 00:44:50|486.36|484.46|485.88|483.98|486.36|484.46|485.88|483.98|13
1731804300000|2024-11-17 00:45:00|485.87|483.97|485.84|483.94|485.87|483.97|485.13|483.23|21
1731804310000|2024-11-17 00:45:10|486.25|484.35|486.83|484.93|486.94|485.04|486.25|484.35|16
1731804320000|2024-11-17 00:45:20|486.84|484.94|486.61|484.71|487.67|485.77|486.61|484.71|16
1731804330000|2024-11-17 00:45:30|486.6|484.7|486.35|484.45|486.6|484.7|486.35|484.45|19
1731804340000|2024-11-17 00:45:40|486.34|484.44|484.11|482.21|486.34|484.44|484.11|482.21|24
1731804350000|2024-11-17 00:45:50|484.12|482.22|484.56|482.66|484.56|482.66|484.12|482.22|17
1731804360000|2024-11-17 00:46:00|484.7|482.8|485.7|483.8|485.7|483.8|484.7|482.8|19
1731804370000|2024-11-17 00:46:10|485.72|483.82|487.48|485.58|487.48|485.58|485.72|483.82|24
1731804380000|2024-11-17 00:46:20|487.18|485.28|486.89|484.99|487.2|485.3|486.89|484.99|16
1731804390000|2024-11-17 00:46:30|486.88|484.98|486.34|484.44|486.88|484.98|486.34|484.44|22
1731804400000|2024-11-17 00:46:40|486.32|484.42|484|482.1|486.32|484.42|484|482.1|25
1731804410000|2024-11-17 00:46:50|483.99|482.09|483.65|481.75|483.99|482.09|483.59|481.69|16
1731804420000|2024-11-17 00:47:00|483.66|481.76|484.05|482.15|484.05|482.15|483.66|481.76|19
1731804430000|2024-11-17 00:47:10|484.06|482.16|483.92|482.02|484.18|482.28|483.92|482.02|21
1731804440000|2024-11-17 00:47:20|483.9|482|484.21|482.31|484.27|482.37|483.88|481.98|12
1731804450000|2024-11-17 00:47:30|484.2|482.3|483.26|481.36|484.2|482.3|483.26|481.36|26
1731804460000|2024-11-17 00:47:40|483.25|481.35|482.8|480.9|483.25|481.35|482.8|480.9|24
1731804470000|2024-11-17 00:47:50|482.79|480.89|482.68|480.78|482.79|480.89|482.63|480.73|19
1731804480000|2024-11-17 00:48:00|482.67|480.77|483.25|481.35|483.25|481.35|482.67|480.77|22
1731804490000|2024-11-17 00:48:10|483.22|481.32|483.45|481.55|483.45|481.55|483.21|481.31|17
1731804500000|2024-11-17 00:48:20|483.46|481.56|483.43|481.53|483.48|481.58|483.43|481.53|14
1731804510000|2024-11-17 00:48:30|483.42|481.52|482.82|480.92|483.42|481.52|482.82|480.92|22
1731804520000|2024-11-17 00:48:40|482.81|480.91|483.26|481.36|483.26|481.36|482.56|480.66|25
1731804530000|2024-11-17 00:48:50|483.28|481.38|483.61|481.71|483.61|481.71|483.28|481.38|22
1731804540000|2024-11-17 00:49:00|483.62|481.72|484.44|482.54|484.44|482.54|483.59|481.69|26
1731804550000|2024-11-17 00:49:10|484.45|482.55|484.69|482.79|484.76|482.86|484.44|482.54|17
1731804560000|2024-11-17 00:49:20|484.68|482.78|483.57|481.67|484.68|482.78|483.57|481.67|23
1731804570000|2024-11-17 00:49:30|483.56|481.66|483.63|481.73|483.63|481.73|483.54|481.64|10
1731804580000|2024-11-17 00:49:40|483.65|481.75|483.54|481.64|483.89|481.99|483.54|481.64|14
1731804590000|2024-11-17 00:49:50|483.55|481.65|483.68|481.78|483.68|481.78|483.54|481.64|8
1731804600000|2024-11-17 00:50:00|483.69|481.79|483.39|481.49|483.85|481.95|483.39|481.49|20
1731804610000|2024-11-17 00:50:10|483.27|481.37|483.19|481.29|483.28|481.38|482.93|481.03|15
1731804620000|2024-11-17 00:50:20|483.36|481.46|483.13|481.23|483.36|481.46|483.13|481.23|9
1731804630000|2024-11-17 00:50:30|483.12|481.22|482.5|480.6|483.12|481.22|482.49|480.59|13
1731804640000|2024-11-17 00:50:40|482.52|480.62|482.49|480.59|482.53|480.63|482.48|480.58|7
1731804650000|2024-11-17 00:50:50|482.48|480.58|482.65|480.75|482.73|480.83|482.46|480.56|20
1731804660000|2024-11-17 00:51:00|482.64|480.74|483.54|481.64|483.92|482.02|482.64|480.74|24
1731804670000|2024-11-17 00:51:10|483.53|481.63|483.39|481.49|483.53|481.63|483.39|481.49|15
1731804680000|2024-11-17 00:51:20|483.38|481.48|483.79|481.89|483.91|482.01|483.38|481.48|26
1731804690000|2024-11-17 00:51:30|483.85|481.95|484.24|482.34|484.38|482.48|483.85|481.95|26
1731804700000|2024-11-17 00:51:40|484.23|482.33|483.58|481.68|484.23|482.33|483.58|481.68|25
1731804710000|2024-11-17 00:51:50|483.49|481.59|482.85|480.95|483.58|481.68|482.85|480.95|28
1731804720000|2024-11-17 00:52:00|482.83|480.93|484.18|482.28|484.42|482.52|482.81|480.91|24
1731804730000|2024-11-17 00:52:10|484.24|482.34|484.12|482.22|484.26|482.36|484.12|482.22|15
1731804740000|2024-11-17 00:52:20|484.11|482.21|484.34|482.44|484.34|482.44|484.11|482.21|14
1731804750000|2024-11-17 00:52:30|484.35|482.45|484.65|482.75|484.65|482.75|484.19|482.29|20
1731804760000|2024-11-17 00:52:40|484.66|482.76|485.57|483.67|485.57|483.67|484.66|482.76|22
1731804770000|2024-11-17 00:52:50|485.58|483.68|485.56|483.66|485.65|483.75|485.53|483.63|20
1731804780000|2024-11-17 00:53:00|485.57|483.67|485.28|483.38|485.64|483.74|485.28|483.38|20
1731804790000|2024-11-17 00:53:10|485.27|483.37|484.42|482.52|485.27|483.37|484.42|482.52|26
1731804800000|2024-11-17 00:53:20|484.41|482.51|483.59|481.69|484.41|482.51|483.59|481.69|22
1731804810000|2024-11-17 00:53:30|483.58|481.68|483.34|481.44|483.58|481.68|483.12|481.22|26
1731804820000|2024-11-17 00:53:40|483.35|481.45|483.39|481.49|483.39|481.49|483.31|481.41|17
1731804830000|2024-11-17 00:53:50|483.4|481.5|483.44|481.54|483.44|481.54|483.4|481.5|7
1731804840000|2024-11-17 00:54:00|483.43|481.53|483.17|481.27|483.61|481.71|483.17|481.27|17
1731804850000|2024-11-17 00:54:10|483.1|481.2|482.57|480.67|483.1|481.2|482.57|480.67|24
1731804860000|2024-11-17 00:54:20|482.56|480.66|482.6|480.7|482.62|480.72|482.52|480.62|20
1731804870000|2024-11-17 00:54:30|482.61|480.71|482.7|480.8|483.08|481.18|482.61|480.71|20
1731804880000|2024-11-17 00:54:40|482.69|480.79|481.81|479.91|482.69|480.79|481.79|479.89|22
1731804890000|2024-11-17 00:54:50|481.82|479.92|481.84|479.94|481.85|479.95|481.81|479.91|10
1731804900000|2024-11-17 00:55:00|481.85|479.95|481.38|479.48|481.9|480|481.31|479.41|20
1731804910000|2024-11-17 00:55:10|481.39|479.49|481.82|479.92|481.82|479.92|481.39|479.49|19
1731804920000|2024-11-17 00:55:20|481.81|479.91|481.38|479.48|481.81|479.91|481.38|479.48|18
1731804930000|2024-11-17 00:55:30|481.37|479.47|481.44|479.54|481.46|479.56|481.36|479.46|17
1731804940000|2024-11-17 00:55:40|481.37|479.47|481.35|479.45|481.37|479.47|481.34|479.44|11
1731804950000|2024-11-17 00:55:50|481.36|479.46|481.58|479.68|481.58|479.68|481.35|479.45|11
1731804960000|2024-11-17 00:56:00|481.57|479.67|481.54|479.64|481.94|480.04|481.54|479.64|24
1731804970000|2024-11-17 00:56:10|481.53|479.63|481.24|479.34|481.53|479.63|481.24|479.34|22
1731804980000|2024-11-17 00:56:20|481.23|479.33|480.98|479.08|481.23|479.33|480.98|479.08|19
1731804990000|2024-11-17 00:56:30|480.97|479.07|480.99|479.09|481|479.1|480.97|479.07|7
1731805000000|2024-11-17 00:56:40|481|479.1|481.21|479.31|481.21|479.31|480.85|478.95|18
1731805010000|2024-11-17 00:56:50|481.22|479.32|481.09|479.19|481.22|479.32|481.05|479.15|17
1731805020000|2024-11-17 00:57:00|481.25|479.35|481.3|479.4|481.32|479.42|481.18|479.28|14
1731805030000|2024-11-17 00:57:10|481.25|479.35|481.26|479.36|481.31|479.41|481.04|479.14|21
1731805040000|2024-11-17 00:57:20|481.27|479.37|480.94|479.04|481.36|479.46|480.94|479.04|23
1731805050000|2024-11-17 00:57:30|480.92|479.02|480.54|478.64|480.92|479.02|480.47|478.57|20
1731805060000|2024-11-17 00:57:40|480.55|478.65|480.62|478.72|480.62|478.72|480.53|478.63|13
1731805070000|2024-11-17 00:57:50|480.72|478.82|480.86|478.96|480.86|478.96|480.72|478.82|13
1731805080000|2024-11-17 00:58:00|480.87|478.97|481.15|479.25|481.18|479.28|480.87|478.97|15
1731805090000|2024-11-17 00:58:10|481.16|479.26|481.35|479.45|481.35|479.45|481.12|479.22|8
1731805100000|2024-11-17 00:58:20|481.28|479.38|480.96|479.06|481.28|479.38|480.96|479.06|12
1731805110000|2024-11-17 00:58:30|480.95|479.05|480.78|478.88|480.95|479.05|480.64|478.74|23
1731805120000|2024-11-17 00:58:40|480.77|478.87|481.03|479.13|481.03|479.13|480.69|478.79|20
1731805130000|2024-11-17 00:58:50|481.04|479.14|481.09|479.19|481.09|479.19|481.01|479.11|14
1731805140000|2024-11-17 00:59:00|481.1|479.2|481.16|479.26|481.33|479.43|481.1|479.2|17
1731805150000|2024-11-17 00:59:10|480.84|478.94|481.36|479.46|481.85|479.95|480.84|478.94|21
1731805160000|2024-11-17 00:59:20|481.37|479.47|481.43|479.53|481.47|479.57|481.32|479.42|19
1731805170000|2024-11-17 00:59:30|481.5|479.6|481.76|479.86|481.76|479.86|481.5|479.6|15
1731805180000|2024-11-17 00:59:40|481.77|479.87|481.81|479.91|481.81|479.91|481.74|479.84|10
1731805190000|2024-11-17 00:59:50|481.82|479.92|481.43|479.53|481.82|479.92|481.38|479.48|12
1731805200000|2024-11-17 01:00:00|481.44|479.54|481.86|479.96|481.86|479.96|481.44|479.54|18
1731805210000|2024-11-17 01:00:10|481.93|480.03|482.14|480.24|482.14|480.24|481.87|479.97|21
1731805220000|2024-11-17 01:00:20|482.16|480.26|482.45|480.55|482.51|480.61|482.16|480.26|24
1731805230000|2024-11-17 01:00:30|482.46|480.56|481.57|479.67|482.6|480.7|481.55|479.65|29
1731805240000|2024-11-17 01:00:40|481.58|479.68|481.52|479.62|481.78|479.88|481.52|479.62|21
1731805250000|2024-11-17 01:00:50|481.53|479.63|481.63|479.73|481.63|479.73|481.32|479.42|22
1731805260000|2024-11-17 01:01:00|481.65|479.75|481.5|479.6|481.65|479.75|481.46|479.56|17
1731805270000|2024-11-17 01:01:10|481.46|479.56|481.07|479.17|481.46|479.56|481.07|479.17|19
1731805280000|2024-11-17 01:01:20|481.06|479.16|481.13|479.23|481.14|479.24|481.05|479.15|17
1731805290000|2024-11-17 01:01:30|481.12|479.22|481.03|479.13|481.13|479.23|481.03|479.13|8
1731805300000|2024-11-17 01:01:40|481.02|479.12|480.7|478.8|481.02|479.12|480.53|478.63|21
1731805310000|2024-11-17 01:01:50|480.74|478.84|480.73|478.83|480.79|478.89|480.72|478.82|18
1731805320000|2024-11-17 01:02:00|480.74|478.84|480.94|479.04|480.94|479.04|480.74|478.84|16
1731805330000|2024-11-17 01:02:10|480.95|479.05|480.98|479.08|481.03|479.13|480.95|479.05|12
1731805340000|2024-11-17 01:02:20|481.16|479.26|481.25|479.35|481.25|479.35|481.14|479.24|11
1731805350000|2024-11-17 01:02:30|481.24|479.34|481.46|479.56|481.46|479.56|481.24|479.34|10
1731805360000|2024-11-17 01:02:40|481.47|479.57|481.48|479.58|481.49|479.59|481.47|479.57|4
1731805370000|2024-11-17 01:02:50|481.49|479.59|481.57|479.67|481.57|479.67|481.49|479.59|3
1731805380000|2024-11-17 01:03:00|481.58|479.68|481.29|479.39|481.58|479.68|481.28|479.38|14
1731805390000|2024-11-17 01:03:10|481.3|479.4|481.08|479.18|481.3|479.4|481.07|479.17|9
1731805400000|2024-11-17 01:03:20|481.07|479.17|481.04|479.14|481.07|479.17|481.04|479.14|4
1731805410000|2024-11-17 01:03:30|481.05|479.15|481.07|479.17|481.07|479.17|481.05|479.15|3
1731805420000|2024-11-17 01:03:40|481.08|479.18|481.02|479.12|481.17|479.27|481|479.1|14
1731805430000|2024-11-17 01:03:50|481.01|479.11|480.97|479.07|481.01|479.11|480.97|479.07|5
1731805440000|2024-11-17 01:04:00|480.96|479.06|480.93|479.03|480.96|479.06|480.93|479.03|3
1731805450000|2024-11-17 01:04:10|480.84|478.94|478.93|477.03|480.85|478.95|478.92|477.02|20
1731805460000|2024-11-17 01:04:20|478.9|477|478.89|476.99|478.92|477.02|478.88|476.98|7
1731805470000|2024-11-17 01:04:30|478.88|476.98|478.7|476.8|478.88|476.98|478.69|476.79|11
1731805480000|2024-11-17 01:04:40|478.69|476.79|477.66|475.76|478.69|476.79|477.66|475.76|19
1731805490000|2024-11-17 01:04:50|477.65|475.75|477.73|475.83|477.74|475.84|477.65|475.75|10
1731805500000|2024-11-17 01:05:00|477.74|475.84|477.73|475.83|477.75|475.85|477.7|475.8|10
1731805510000|2024-11-17 01:05:10|477.72|475.82|477.39|475.49|477.72|475.82|477.38|475.48|14
1731805520000|2024-11-17 01:05:20|477.4|475.5|477.3|475.4|477.43|475.53|477.3|475.4|18
1731805530000|2024-11-17 01:05:30|477.31|475.41|476.68|474.78|477.32|475.42|476.68|474.78|15
1731805540000|2024-11-17 01:05:40|476.69|474.79|476.93|475.03|476.95|475.05|476.69|474.79|15
1731805550000|2024-11-17 01:05:50|476.46|474.56|476.03|474.13|476.46|474.56|475.7|473.8|22
1731805560000|2024-11-17 01:06:00|476.05|474.15|475.88|473.98|476.05|474.15|475.66|473.76|20
1731805570000|2024-11-17 01:06:10|475.9|474|475.95|474.05|475.97|474.07|475.9|474|14
1731805580000|2024-11-17 01:06:20|475.94|474.04|475.25|473.35|475.96|474.06|475.25|473.35|19
1731805590000|2024-11-17 01:06:30|475.23|473.33|475.06|473.16|475.23|473.33|475.05|473.15|12
1731805600000|2024-11-17 01:06:40|475.07|473.17|475.16|473.26|475.32|473.42|475.06|473.16|10
1731805610000|2024-11-17 01:06:50|475.17|473.27|475.02|473.12|475.17|473.27|474.95|473.05|8
1731805620000|2024-11-17 01:07:00|475.06|473.16|474.64|472.74|475.06|473.16|474.63|472.73|11
1731805630000|2024-11-17 01:07:10|474.58|472.68|474.08|472.18|474.58|472.68|474.04|472.14|13
1731805640000|2024-11-17 01:07:20|474.09|472.19|475.1|473.2|475.13|473.23|474.09|472.19|21
1731805650000|2024-11-17 01:07:30|475.12|473.22|475.56|473.66|475.56|473.66|475.12|473.22|25
1731805660000|2024-11-17 01:07:40|475.57|473.67|476.11|474.21|476.11|474.21|475.57|473.67|24
1731805670000|2024-11-17 01:07:50|476.12|474.22|476.19|474.29|476.22|474.32|476.12|474.22|14
1731805680000|2024-11-17 01:08:00|476.2|474.3|476.68|474.78|476.68|474.78|476.2|474.3|22
1731805690000|2024-11-17 01:08:10|476.69|474.79|477.11|475.21|477.12|475.22|476.69|474.79|17
1731805700000|2024-11-17 01:08:20|477.08|475.18|477.14|475.24|477.18|475.28|477.07|475.17|15
1731805710000|2024-11-17 01:08:30|477.13|475.23|476.79|474.89|477.17|475.27|476.79|474.89|8
1731805720000|2024-11-17 01:08:40|476.74|474.84|477.16|475.26|477.16|475.26|476.67|474.77|18
1731805730000|2024-11-17 01:08:50|477.17|475.27|477.43|475.53|477.44|475.54|477.17|475.27|13
1731805740000|2024-11-17 01:09:00|477.44|475.54|477.3|475.4|477.44|475.54|477.3|475.4|13
1731805750000|2024-11-17 01:09:10|477.28|475.38|477.18|475.28|477.31|475.41|477.16|475.26|11
1731805760000|2024-11-17 01:09:20|477.19|475.29|477.61|475.71|477.62|475.72|477.18|475.28|16
1731805770000|2024-11-17 01:09:30|477.62|475.72|477.86|475.96|477.86|475.96|477.62|475.72|14
1731805780000|2024-11-17 01:09:40|477.87|475.97|477.59|475.69|477.89|475.99|477.58|475.68|15
1731805790000|2024-11-17 01:09:50|477.6|475.7|476.94|475.04|477.63|475.73|476.9|475|15
1731805800000|2024-11-17 01:10:00|476.96|475.06|477.11|475.21|477.24|475.34|476.96|475.06|23
1731805810000|2024-11-17 01:10:10|477.1|475.2|477.06|475.16|477.1|475.2|477.06|475.16|3
1731805820000|2024-11-17 01:10:20|477.05|475.15|476.91|475.01|477.06|475.16|476.87|474.97|6
1731805830000|2024-11-17 01:10:30|476.9|475|476.71|474.81|476.9|475|476.58|474.68|10
1731805840000|2024-11-17 01:10:40|476.7|474.8|476.64|474.74|476.7|474.8|476.64|474.74|3
1731805850000|2024-11-17 01:10:50|476.6|474.7|476.46|474.56|476.61|474.71|476.42|474.52|7
1731805860000|2024-11-17 01:11:00|476.47|474.57|476.49|474.59|476.49|474.59|476.44|474.54|8
1731805870000|2024-11-17 01:11:10|476.5|474.6|476.31|474.41|476.52|474.62|476.31|474.41|16
1731805880000|2024-11-17 01:11:20|476.32|474.42|475.84|473.94|476.34|474.44|475.82|473.92|17
1731805890000|2024-11-17 01:11:30|475.85|473.95|475.93|474.03|475.93|474.03|475.85|473.95|9
1731805900000|2024-11-17 01:11:40|475.94|474.04|475.89|473.99|476.08|474.18|475.89|473.99|14
1731805910000|2024-11-17 01:11:50|475.88|473.98|475.87|473.97|475.88|473.98|475.86|473.96|7
1731805920000|2024-11-17 01:12:00|475.85|473.95|476.12|474.22|476.13|474.23|475.76|473.86|16
1731805930000|2024-11-17 01:12:10|476.15|474.25|476.43|474.53|476.43|474.53|476.15|474.25|13
1731805940000|2024-11-17 01:12:20|476.44|474.54|476.56|474.66|476.62|474.72|476.44|474.54|16
1731805950000|2024-11-17 01:12:30|476.57|474.67|476.6|474.7|476.6|474.7|476.55|474.65|7
1731805960000|2024-11-17 01:12:40|476.59|474.69|476.96|475.06|476.96|475.06|476.56|474.66|11
1731805970000|2024-11-17 01:12:50|476.97|475.07|476.95|475.05|477|475.1|476.95|475.05|7
1731805980000|2024-11-17 01:13:00|476.96|475.06|477.13|475.23|477.26|475.36|476.94|475.04|19
1731805990000|2024-11-17 01:13:10|477.12|475.22|476.93|475.03|477.12|475.22|476.93|475.03|5
1731806000000|2024-11-17 01:13:20|476.9|475|476.18|474.28|476.9|475|476.18|474.28|14
1731806010000|2024-11-17 01:13:30|476.12|474.22|476.11|474.21|476.12|474.22|476.1|474.2|3
1731806020000|2024-11-17 01:13:40|476.13|474.23|476.11|474.21|476.14|474.24|475.96|474.06|16
1731806030000|2024-11-17 01:13:50|476.1|474.2|475.89|473.99|476.11|474.21|475.89|473.99|8
1731806040000|2024-11-17 01:14:00|475.65|473.75|475.23|473.33|475.67|473.77|475.22|473.32|14
1731806050000|2024-11-17 01:14:10|475.24|473.34|475.05|473.15|475.32|473.42|475.04|473.14|11
1731806060000|2024-11-17 01:14:20|475.06|473.16|475.43|473.53|475.43|473.53|475.06|473.16|20
1731806070000|2024-11-17 01:14:30|475.44|473.54|475.35|473.45|475.46|473.56|475.28|473.38|17
1731806080000|2024-11-17 01:14:40|475.36|473.46|475.42|473.52|475.42|473.52|475.36|473.46|11
1731806090000|2024-11-17 01:14:50|475.43|473.53|475.18|473.28|475.43|473.53|475.15|473.25|9
1731806100000|2024-11-17 01:15:00|475.19|473.29|475.42|473.52|475.42|473.52|475.19|473.29|10
1731806110000|2024-11-17 01:15:10|475.43|473.53|475.35|473.45|475.43|473.53|475.3|473.4|6
1731806120000|2024-11-17 01:15:20|475.36|473.46|475.16|473.26|475.36|473.46|475.13|473.23|12
1731806130000|2024-11-17 01:15:30|475.17|473.27|475.51|473.61|475.55|473.65|475.16|473.26|17
1731806140000|2024-11-17 01:15:40|475.52|473.62|475.83|473.93|475.83|473.93|475.52|473.62|14
1731806150000|2024-11-17 01:15:50|475.84|473.94|475.9|474|475.96|474.06|475.83|473.93|14
1731806160000|2024-11-17 01:16:00|475.89|473.99|476.15|474.25|476.28|474.38|475.89|473.99|14
1731806170000|2024-11-17 01:16:10|476.13|474.23|475.8|473.9|476.16|474.26|475.8|473.9|19
1731806180000|2024-11-17 01:16:20|475.79|473.89|475.49|473.59|475.79|473.89|475.49|473.59|14
1731806190000|2024-11-17 01:16:30|475.48|473.58|475.45|473.55|475.48|473.58|475.37|473.47|13
1731806200000|2024-11-17 01:16:40|475.46|473.56|475.77|473.87|475.77|473.87|475.46|473.56|17
1731806210000|2024-11-17 01:16:50|475.78|473.88|475.86|473.96|475.86|473.96|475.78|473.88|14
1731806220000|2024-11-17 01:17:00|475.9|474|475.4|473.5|475.99|474.09|475.4|473.5|21
1731806230000|2024-11-17 01:17:10|475.39|473.49|474.63|472.73|475.4|473.5|474.62|472.72|24
1731806240000|2024-11-17 01:17:20|474.64|472.74|474.87|472.97|474.88|472.98|474.64|472.74|12
1731806250000|2024-11-17 01:17:30|474.88|472.98|474.95|473.05|474.95|473.05|474.88|472.98|10
1731806260000|2024-11-17 01:17:40|474.94|473.04|475.51|473.61|475.51|473.61|474.93|473.03|26
1731806270000|2024-11-17 01:17:50|475.52|473.62|476.54|474.64|476.54|474.64|475.52|473.62|25
1731806280000|2024-11-17 01:18:00|476.55|474.65|477.53|475.63|477.65|475.75|476.52|474.62|31
1731806290000|2024-11-17 01:18:10|477.54|475.64|477.99|476.09|477.99|476.09|477.52|475.62|22
1731806300000|2024-11-17 01:18:20|477.86|475.96|478.07|476.17|478.08|476.18|477.72|475.82|21
1731806310000|2024-11-17 01:18:30|478.08|476.18|478.06|476.16|478.08|476.18|477.83|475.93|14
1731806320000|2024-11-17 01:18:40|478.07|476.17|478.03|476.13|478.08|476.18|477.88|475.98|17
1731806330000|2024-11-17 01:18:50|478.02|476.12|477.88|475.98|478.06|476.16|477.87|475.97|14
1731806340000|2024-11-17 01:19:00|477.89|475.99|478.55|476.65|478.55|476.65|477.89|475.99|15
1731806350000|2024-11-17 01:19:10|478.59|476.69|478.77|476.87|478.77|476.87|478.59|476.69|19
1731806360000|2024-11-17 01:19:20|478.78|476.88|479.3|477.4|479.3|477.4|478.78|476.88|23
1731806370000|2024-11-17 01:19:30|479.31|477.41|479.16|477.26|479.34|477.44|479.16|477.26|22
1731806380000|2024-11-17 01:19:40|479.15|477.25|478.12|476.22|479.15|477.25|478.04|476.14|18
1731806390000|2024-11-17 01:19:50|478.13|476.23|477.81|475.91|478.17|476.27|477.81|475.91|14
1731806400000|2024-11-17 01:20:00|477.82|475.92|477.73|475.83|477.88|475.98|477.51|475.61|19
1731806410000|2024-11-17 01:20:10|477.66|475.76|477.75|475.85|477.78|475.88|477.41|475.51|17
1731806420000|2024-11-17 01:20:20|477.73|475.83|477.75|475.85|477.75|475.85|477.67|475.77|15
1731806430000|2024-11-17 01:20:30|477.74|475.84|478.88|476.98|478.92|477.02|477.59|475.69|22
1731806440000|2024-11-17 01:20:40|479.03|477.13|478.85|476.95|479.16|477.26|478.85|476.95|18
1731806450000|2024-11-17 01:20:50|478.77|476.87|479.27|477.37|479.27|477.37|478.7|476.8|17
1731806460000|2024-11-17 01:21:00|479.28|477.38|479.13|477.23|479.29|477.39|479.12|477.22|19
1731806470000|2024-11-17 01:21:10|479.14|477.24|479.17|477.27|479.47|477.57|479.14|477.24|14
1731806480000|2024-11-17 01:21:20|479.21|477.31|479.63|477.73|479.63|477.73|478.88|476.98|20
1731806490000|2024-11-17 01:21:30|479.64|477.74|479.47|477.57|479.82|477.92|479.47|477.57|18
1731806500000|2024-11-17 01:21:40|479.46|477.56|479.33|477.43|479.46|477.56|479.28|477.38|26
1731806510000|2024-11-17 01:21:50|479.34|477.44|479.36|477.46|479.49|477.59|479.3|477.4|20
1731806520000|2024-11-17 01:22:00|479.37|477.47|479.31|477.41|479.38|477.48|479.31|477.41|13
1731806530000|2024-11-17 01:22:10|479.3|477.4|478.83|476.93|479.3|477.4|478.83|476.93|11
1731806540000|2024-11-17 01:22:20|478.82|476.92|478.83|476.93|479.04|477.14|478.79|476.89|17
1731806550000|2024-11-17 01:22:30|478.82|476.92|478.9|477|478.91|477.01|478.81|476.91|5
1731806560000|2024-11-17 01:22:40|478.89|476.99|478.73|476.83|478.93|477.03|478.73|476.83|9
1731806570000|2024-11-17 01:22:50|478.77|476.87|478.72|476.82|478.77|476.87|478.72|476.82|10
1731806580000|2024-11-17 01:23:00|478.71|476.81|478.83|476.93|478.83|476.93|478.63|476.73|17
1731806590000|2024-11-17 01:23:10|478.84|476.94|479.27|477.37|479.27|477.37|478.84|476.94|14
1731806600000|2024-11-17 01:23:20|479.28|477.38|479.42|477.52|479.46|477.56|479.28|477.38|19
1731806610000|2024-11-17 01:23:30|479.41|477.51|479.64|477.74|479.64|477.74|479.41|477.51|15
1731806620000|2024-11-17 01:23:40|479.68|477.78|479.48|477.58|479.71|477.81|479.48|477.58|18
1731806630000|2024-11-17 01:23:50|479.49|477.59|479.44|477.54|479.65|477.75|479.44|477.54|14
1731806640000|2024-11-17 01:24:00|479.45|477.55|479.59|477.69|479.59|477.69|479.44|477.54|10
1731806650000|2024-11-17 01:24:10|479.6|477.7|479.9|478|479.9|478|479.6|477.7|16
1731806660000|2024-11-17 01:24:20|479.89|477.99|479.53|477.63|479.89|477.99|479.53|477.63|21
1731806670000|2024-11-17 01:24:30|479.52|477.62|479.05|477.15|479.52|477.62|479.05|477.15|25
1731806680000|2024-11-17 01:24:40|479.03|477.13|479|477.1|479.03|477.13|478.97|477.07|14
1731806690000|2024-11-17 01:24:50|479.01|477.11|478.45|476.55|479.02|477.12|478.41|476.51|21
1731806700000|2024-11-17 01:25:00|478.4|476.5|477.72|475.82|478.4|476.5|477.72|475.82|26
1731806710000|2024-11-17 01:25:10|477.71|475.81|477.26|475.36|477.71|475.81|477.26|475.36|22
1731806720000|2024-11-17 01:25:20|477.27|475.37|477.52|475.62|477.52|475.62|477.27|475.37|9
1731806730000|2024-11-17 01:25:30|477.51|475.61|477.01|475.11|477.51|475.61|476.92|475.02|21
1731806740000|2024-11-17 01:25:40|477.02|475.12|477.05|475.15|477.08|475.18|477.02|475.12|13
1731806750000|2024-11-17 01:25:50|477.04|475.14|477.47|475.57|477.47|475.57|476.88|474.98|14
1731806760000|2024-11-17 01:26:00|477.48|475.58|477.89|475.99|477.89|475.99|477.47|475.57|24
1731806770000|2024-11-17 01:26:10|477.9|476|477.51|475.61|477.9|476|477.51|475.61|17
1731806780000|2024-11-17 01:26:20|477.5|475.6|476.61|474.71|477.5|475.6|476.6|474.7|25
1731806790000|2024-11-17 01:26:30|476.6|474.7|476.91|475.01|476.97|475.07|476.53|474.63|21
1731806800000|2024-11-17 01:26:40|476.9|475|476.97|475.07|477.23|475.33|476.89|474.99|26
1731806810000|2024-11-17 01:26:50|476.96|475.06|476.5|474.6|476.96|475.06|476.46|474.56|19
1731806820000|2024-11-17 01:27:00|476.49|474.59|476.33|474.43|476.49|474.59|476.33|474.43|15
1731806830000|2024-11-17 01:27:10|476.24|474.34|475.72|473.82|476.24|474.34|475.59|473.69|20
1731806840000|2024-11-17 01:27:20|475.74|473.84|475.92|474.02|475.95|474.05|475.74|473.84|15
1731806850000|2024-11-17 01:27:30|475.93|474.03|474.85|472.95|475.93|474.03|474.84|472.94|21
1731806860000|2024-11-17 01:27:40|474.84|472.94|474.66|472.76|474.84|472.94|474.66|472.76|17
1731806870000|2024-11-17 01:27:50|474.67|472.77|474.2|472.3|474.67|472.77|474.19|472.29|12
1731806880000|2024-11-17 01:28:00|474.21|472.31|474.4|472.5|474.44|472.54|474.21|472.31|19
1731806890000|2024-11-17 01:28:10|474.38|472.48|474.45|472.55|474.45|472.55|474.36|472.46|15
1731806900000|2024-11-17 01:28:20|474.46|472.56|474.86|472.96|474.86|472.96|474.46|472.56|18
1731806910000|2024-11-17 01:28:30|474.84|472.94|474.75|472.85|474.85|472.95|474.54|472.64|18
1731806920000|2024-11-17 01:28:40|474.76|472.86|473.56|471.66|474.77|472.87|473.45|471.55|15
1731806930000|2024-11-17 01:28:50|473.57|471.67|473.82|471.92|473.83|471.93|473.56|471.66|22
1731806940000|2024-11-17 01:29:00|473.83|471.93|473.79|471.89|473.94|472.04|473.79|471.89|12
1731806950000|2024-11-17 01:29:10|473.74|471.84|473.69|471.79|473.74|471.84|473.3|471.4|19
1731806960000|2024-11-17 01:29:20|473.68|471.78|473.82|471.92|473.82|471.92|473.67|471.77|12
1731806970000|2024-11-17 01:29:30|473.81|471.91|473.75|471.85|473.82|471.92|473.75|471.85|9
1731806980000|2024-11-17 01:29:40|473.74|471.84|473.5|471.6|473.81|471.91|473.5|471.6|15
1731806990000|2024-11-17 01:29:50|473.48|471.58|473.68|471.78|473.68|471.78|473.43|471.53|16
1731807000000|2024-11-17 01:30:00|473.69|471.79|473.15|471.25|473.7|471.8|473.15|471.25|22
1731807010000|2024-11-17 01:30:10|473.14|471.24|472.95|471.05|473.14|471.24|472.65|470.75|24
1731807020000|2024-11-17 01:30:20|472.96|471.06|472.85|470.95|472.99|471.09|472.85|470.95|10
1731807030000|2024-11-17 01:30:30|472.84|470.94|472.39|470.49|472.84|470.94|472.38|470.48|22
1731807040000|2024-11-17 01:30:40|472.22|470.32|471.77|469.87|472.3|470.4|471.75|469.85|20
1731807050000|2024-11-17 01:30:50|471.73|469.83|471.22|469.32|471.73|469.83|471.19|469.29|19
1731807060000|2024-11-17 01:31:00|471.06|469.16|471.22|469.32|471.38|469.48|470.99|469.09|21
1731807070000|2024-11-17 01:31:10|471.19|469.29|470.99|469.09|471.2|469.3|470.95|469.05|14
1731807080000|2024-11-17 01:31:20|471|469.1|470.96|469.06|471|469.1|470.91|469.01|12
1731807090000|2024-11-17 01:31:30|470.95|469.05|470.66|468.76|470.95|469.05|470.61|468.71|15
1731807100000|2024-11-17 01:31:40|470.67|468.77|470.53|468.63|470.68|468.78|470.43|468.53|16
1731807110000|2024-11-17 01:31:50|470.58|468.68|470.33|468.43|470.64|468.74|470.33|468.43|15
1731807120000|2024-11-17 01:32:00|470.29|468.39|469.57|467.67|470.29|468.39|469.55|467.65|15
1731807130000|2024-11-17 01:32:10|469.58|467.68|469.21|467.31|469.67|467.77|469.21|467.31|19
1731807140000|2024-11-17 01:32:20|469.22|467.32|467.15|465.25|469.26|467.36|466.68|464.78|13
1731807150000|2024-11-17 01:32:30|467.6|465.7|465.01|463.11|467.6|465.7|464.99|463.09|23
1731807160000|2024-11-17 01:32:40|465.02|463.12|463.36|461.46|465.03|463.13|463.05|461.15|19
1731807170000|2024-11-17 01:32:50|463.48|461.58|461.97|460.07|463.51|461.61|461.6|459.7|18
1731807180000|2024-11-17 01:33:00|462.34|460.44|462.96|461.06|462.96|461.06|462.34|460.44|14
1731807190000|2024-11-17 01:33:10|462.97|461.07|463.2|461.3|463.21|461.31|462.97|461.07|12
1731807200000|2024-11-17 01:33:20|463.21|461.31|463.29|461.39|463.31|461.41|463.2|461.3|18
1731807210000|2024-11-17 01:33:30|463.19|461.29|462.87|460.97|463.24|461.34|462.87|460.97|15
1731807220000|2024-11-17 01:33:40|462.86|460.96|459.6|457.7|462.86|460.96|459.6|457.7|20
1731807230000|2024-11-17 01:33:50|459.39|457.49|456.97|455.07|459.39|457.49|455.6|453.7|16
1731807240000|2024-11-17 01:34:00|456.96|455.06|457.61|455.71|457.61|455.71|456.95|455.05|22
1731807250000|2024-11-17 01:34:10|457.62|455.72|457.74|455.84|457.74|455.84|457.62|455.72|14
1731807260000|2024-11-17 01:34:20|457.75|455.85|457.7|455.8|457.75|455.85|457.6|455.7|21
1731807270000|2024-11-17 01:34:30|457.71|455.81|458.2|456.3|458.2|456.3|457.71|455.81|21
1731807280000|2024-11-17 01:34:40|458.21|456.31|458.26|456.36|458.26|456.36|458.19|456.29|15
1731807290000|2024-11-17 01:34:50|458.27|456.37|459.04|457.14|459.04|457.14|458.27|456.37|29
1731807300000|2024-11-17 01:35:00|459.05|457.15|458.92|457.02|459.3|457.4|458.91|457.01|23
1731807310000|2024-11-17 01:35:10|458.91|457.01|459.08|457.18|459.12|457.22|458.91|457.01|18
1731807320000|2024-11-17 01:35:20|459.09|457.19|459.13|457.23|459.19|457.29|459.09|457.19|11
1731807330000|2024-11-17 01:35:30|459.14|457.24|458.23|456.33|459.14|457.24|458.22|456.32|13
1731807340000|2024-11-17 01:35:40|458.24|456.34|458.2|456.3|458.47|456.57|458.2|456.3|18
1731807350000|2024-11-17 01:35:50|457.97|456.07|457.27|455.37|457.97|456.07|457.12|455.22|18
1731807360000|2024-11-17 01:36:00|457.28|455.38|458.01|456.11|458.01|456.11|457.28|455.38|20
1731807370000|2024-11-17 01:36:10|458.02|456.12|458.36|456.46|458.46|456.56|458.02|456.12|26
1731807380000|2024-11-17 01:36:20|458.38|456.48|457.71|455.81|458.46|456.56|457.64|455.74|24
1731807390000|2024-11-17 01:36:30|457.7|455.8|458.07|456.17|458.09|456.19|457.7|455.8|17
1731807400000|2024-11-17 01:36:40|458.06|456.16|458.39|456.49|458.39|456.49|458.06|456.16|22
1731807410000|2024-11-17 01:36:50|458.4|456.5|458.52|456.62|458.52|456.62|458.4|456.5|19
1731807420000|2024-11-17 01:37:00|458.53|456.63|457.45|455.55|458.53|456.63|457.18|455.28|19
1731807430000|2024-11-17 01:37:10|457.46|455.56|457.53|455.63|457.53|455.63|457.22|455.32|25
1731807440000|2024-11-17 01:37:20|457.54|455.64|457.74|455.84|457.74|455.84|457.54|455.64|20
1731807450000|2024-11-17 01:37:30|457.75|455.85|457.85|455.95|457.85|455.95|457.75|455.85|11
1731807460000|2024-11-17 01:37:40|457.86|455.96|457.88|455.98|457.96|456.06|457.73|455.83|11
1731807470000|2024-11-17 01:37:50|457.89|455.99|457.8|455.9|457.89|455.99|457.72|455.82|10
1731807480000|2024-11-17 01:38:00|457.81|455.91|457.68|455.78|457.82|455.92|457.68|455.78|17
1731807490000|2024-11-17 01:38:10|457.4|455.5|457.63|455.73|457.63|455.73|457.2|455.3|20
1731807500000|2024-11-17 01:38:20|457.68|455.78|457.8|455.9|457.89|455.99|457.63|455.73|19
1731807510000|2024-11-17 01:38:30|457.81|455.91|458.56|456.66|458.66|456.76|457.81|455.91|22
1731807520000|2024-11-17 01:38:40|458.57|456.67|458.57|456.67|458.66|456.76|458.52|456.62|21
1731807530000|2024-11-17 01:38:50|458.76|456.86|458.66|456.76|458.77|456.87|458.59|456.69|19
1731807540000|2024-11-17 01:39:00|458.67|456.77|458.56|456.66|458.76|456.86|458.49|456.59|17
1731807550000|2024-11-17 01:39:10|458.57|456.67|458|456.1|458.65|456.75|458|456.1|17
1731807560000|2024-11-17 01:39:20|457.95|456.05|458|456.1|458.18|456.28|457.94|456.04|15
1731807570000|2024-11-17 01:39:30|458.01|456.11|457.88|455.98|458.01|456.11|457.67|455.77|16
1731807580000|2024-11-17 01:39:40|457.89|455.99|457.55|455.65|457.89|455.99|457.3|455.4|18
1731807590000|2024-11-17 01:39:50|457.56|455.66|454.01|452.11|457.91|456.01|453.96|452.06|26
1731807600000|2024-11-17 01:40:00|453.86|451.96|454.48|452.58|454.53|452.63|453.86|451.96|25
1731807610000|2024-11-17 01:40:10|454.49|452.59|454.54|452.64|454.54|452.64|454.44|452.54|19
1731807620000|2024-11-17 01:40:20|454.5|452.6|454.33|452.43|454.5|452.6|454.01|452.11|23
1731807630000|2024-11-17 01:40:30|454.31|452.41|454.45|452.55|454.5|452.6|454.31|452.41|14
1731807640000|2024-11-17 01:40:40|454.46|452.56|454.47|452.57|454.57|452.67|454.39|452.49|19
1731807650000|2024-11-17 01:40:50|454.48|452.58|454.81|452.91|454.81|452.91|454.48|452.58|18
1731807660000|2024-11-17 01:41:00|454.82|452.92|454.8|452.9|454.82|452.92|454.74|452.84|13
1731807670000|2024-11-17 01:41:10|454.81|452.91|455.33|453.43|455.42|453.52|454.81|452.91|13
1731807680000|2024-11-17 01:41:20|455.34|453.44|455.61|453.71|455.61|453.71|455.34|453.44|21
1731807690000|2024-11-17 01:41:30|455.62|453.72|456.21|454.31|456.34|454.44|455.62|453.72|14
1731807700000|2024-11-17 01:41:40|456.27|454.37|456.37|454.47|456.37|454.47|456.27|454.37|18
1731807710000|2024-11-17 01:41:50|456.36|454.46|454.34|452.44|456.36|454.46|454.11|452.21|21
1731807720000|2024-11-17 01:42:00|454.35|452.45|455.26|453.36|455.26|453.36|454.35|452.45|24
1731807730000|2024-11-17 01:42:10|455.22|453.32|456.11|454.21|456.11|454.21|455.22|453.32|23
1731807740000|2024-11-17 01:42:20|456.12|454.22|456.31|454.41|456.37|454.47|456.12|454.22|24
1731807750000|2024-11-17 01:42:30|456.32|454.42|456.26|454.36|456.33|454.43|456.25|454.35|16
1731807760000|2024-11-17 01:42:40|456.19|454.29|456.16|454.26|456.21|454.31|456.15|454.25|15
1731807770000|2024-11-17 01:42:50|456.17|454.27|456.67|454.77|457|455.1|456.16|454.26|12
1731807780000|2024-11-17 01:43:00|456.68|454.78|456.81|454.91|456.84|454.94|456.67|454.77|19
1731807790000|2024-11-17 01:43:10|456.8|454.9|456.77|454.87|456.81|454.91|456.75|454.85|13
1731807800000|2024-11-17 01:43:20|456.78|454.88|456.92|455.02|456.92|455.02|456.76|454.86|14
1731807810000|2024-11-17 01:43:30|456.93|455.03|457.03|455.13|457.03|455.13|456.93|455.03|7
1731807820000|2024-11-17 01:43:40|457.04|455.14|456.92|455.02|457.04|455.14|456.91|455.01|14
1731807830000|2024-11-17 01:43:50|456.93|455.03|456.6|454.7|456.94|455.04|456.59|454.69|13
1731807840000|2024-11-17 01:44:00|456.61|454.71|457.16|455.26|457.16|455.26|456.61|454.71|18
1731807850000|2024-11-17 01:44:10|457.15|455.25|456.69|454.79|457.15|455.25|456.66|454.76|15
1731807860000|2024-11-17 01:44:20|456.7|454.8|458.02|456.12|458.02|456.12|456.29|454.39|19
1731807870000|2024-11-17 01:44:30|458.01|456.11|457.86|455.96|458.01|456.11|457.86|455.96|15
1731807880000|2024-11-17 01:44:40|457.85|455.95|457.57|455.67|457.85|455.95|457.57|455.67|20
1731807890000|2024-11-17 01:44:50|457.56|455.66|457.42|455.52|457.61|455.71|457.39|455.49|24
1731807900000|2024-11-17 01:45:00|457.43|455.53|457.75|455.85|457.82|455.92|457.42|455.52|23
1731807910000|2024-11-17 01:45:10|457.73|455.83|457.15|455.25|457.73|455.83|457.15|455.25|15
1731807920000|2024-11-17 01:45:20|457.14|455.24|457.14|455.24|457.14|455.24|456.88|454.98|22
1731807930000|2024-11-17 01:45:30|457.13|455.23|457.05|455.15|457.23|455.33|456.73|454.83|18
1731807940000|2024-11-17 01:45:40|457.04|455.14|456.71|454.81|457.04|455.14|456.7|454.8|21
1731807950000|2024-11-17 01:45:50|456.7|454.8|456.28|454.38|456.7|454.8|456.25|454.35|18
1731807960000|2024-11-17 01:46:00|456.26|454.36|456.86|454.96|456.86|454.96|456.26|454.36|25
1731807970000|2024-11-17 01:46:10|456.87|454.97|456.9|455|457.13|455.23|456.84|454.94|16
1731807980000|2024-11-17 01:46:20|456.84|454.94|457.14|455.24|457.14|455.24|456.57|454.67|16
1731807990000|2024-11-17 01:46:30|457.15|455.25|457.65|455.75|457.65|455.75|457.15|455.25|22
1731808000000|2024-11-17 01:46:40|457.66|455.76|457.89|455.99|457.92|456.02|457.66|455.76|13
1731808010000|2024-11-17 01:46:50|457.88|455.98|458.04|456.14|458.05|456.15|457.87|455.97|12
1731808020000|2024-11-17 01:47:00|458.03|456.13|457.41|455.51|458.04|456.14|457.41|455.51|19
1731808030000|2024-11-17 01:47:10|457.4|455.5|457.01|455.11|457.4|455.5|456.93|455.03|20
1731808040000|2024-11-17 01:47:20|457|455.1|457.02|455.12|457.03|455.13|456.77|454.87|15
1731808050000|2024-11-17 01:47:30|457.01|455.11|457.6|455.7|457.68|455.78|456.99|455.09|13
1731808060000|2024-11-17 01:47:40|457.61|455.71|457.57|455.67|457.8|455.9|457.56|455.66|20
1731808070000|2024-11-17 01:47:50|457.56|455.66|457.57|455.67|457.57|455.67|457.5|455.6|12
1731808080000|2024-11-17 01:48:00|457.58|455.68|457.22|455.32|457.62|455.72|457.22|455.32|19
1731808090000|2024-11-17 01:48:10|456.96|455.06|456.46|454.56|456.96|455.06|456.45|454.55|19
1731808100000|2024-11-17 01:48:20|456.45|454.55|456.28|454.38|456.45|454.55|456.28|454.38|20
1731808110000|2024-11-17 01:48:30|456.27|454.37|456.24|454.34|456.4|454.5|456.24|454.34|20
1731808120000|2024-11-17 01:48:40|456.09|454.19|456.33|454.43|456.33|454.43|456.08|454.18|16
1731808130000|2024-11-17 01:48:50|456.34|454.44|456.57|454.67|456.57|454.67|456.34|454.44|13
1731808140000|2024-11-17 01:49:00|456.58|454.68|456.18|454.28|456.7|454.8|456.18|454.28|24
1731808150000|2024-11-17 01:49:10|456.17|454.27|455.48|453.58|456.17|454.27|455.48|453.58|20
1731808160000|2024-11-17 01:49:20|455.47|453.57|455.37|453.47|455.47|453.57|455.37|453.47|15
1731808170000|2024-11-17 01:49:30|455.21|453.31|454.69|452.79|455.21|453.31|454.69|452.79|29
1731808180000|2024-11-17 01:49:40|454.7|452.8|454.96|453.06|455.09|453.19|454.7|452.8|22
1731808190000|2024-11-17 01:49:50|454.95|453.05|454.85|452.95|454.95|453.05|454.85|452.95|12
1731808200000|2024-11-17 01:50:00|454.84|452.94|455.65|453.75|455.65|453.75|454.83|452.93|18
1731808210000|2024-11-17 01:50:10|455.86|453.96|455.88|453.98|455.91|454.01|455.85|453.95|21
1731808220000|2024-11-17 01:50:20|455.87|453.97|454.77|452.87|455.87|453.97|454.77|452.87|25
1731808230000|2024-11-17 01:50:30|454.76|452.86|453.94|452.04|454.8|452.9|453.94|452.04|25
1731808240000|2024-11-17 01:50:40|453.95|452.05|453.71|451.81|453.95|452.05|453.71|451.81|18
1731808250000|2024-11-17 01:50:50|453.7|451.8|453.58|451.68|453.71|451.81|453.57|451.67|15
1731808260000|2024-11-17 01:51:00|453.57|451.67|453.45|451.55|453.78|451.88|453.42|451.52|14
1731808270000|2024-11-17 01:51:10|453.44|451.54|453.31|451.41|453.45|451.55|453.31|451.41|13
1731808280000|2024-11-17 01:51:20|453.34|451.44|452.77|450.87|453.34|451.44|452.77|450.87|20
1731808290000|2024-11-17 01:51:30|452.76|450.86|452.53|450.63|452.76|450.86|452.53|450.63|17
1731808300000|2024-11-17 01:51:40|452.55|450.65|452.21|450.31|452.55|450.65|452.21|450.31|19
1731808310000|2024-11-17 01:51:50|452.2|450.3|452.3|450.4|452.3|450.4|452.06|450.16|16
1731808320000|2024-11-17 01:52:00|452.31|450.41|453.7|451.8|453.7|451.8|452.31|450.41|23
1731808330000|2024-11-17 01:52:10|453.69|451.79|453.69|451.79|453.8|451.9|453.67|451.77|15
1731808340000|2024-11-17 01:52:20|453.68|451.78|453.4|451.5|453.68|451.78|453.4|451.5|23
1731808350000|2024-11-17 01:52:30|453.41|451.51|453.17|451.27|453.41|451.51|452.9|451|14
1731808360000|2024-11-17 01:52:40|453.16|451.26|452.95|451.05|453.16|451.26|452.83|450.93|19
1731808370000|2024-11-17 01:52:50|452.94|451.04|452.75|450.85|452.94|451.04|452.74|450.84|15
1731808380000|2024-11-17 01:53:00|452.74|450.84|452.88|450.98|452.9|451|452.7|450.8|15
1731808390000|2024-11-17 01:53:10|452.89|450.99|453.01|451.11|453.07|451.17|452.88|450.98|17
1731808400000|2024-11-17 01:53:20|453|451.1|453.07|451.17|453.13|451.23|452.99|451.09|18
1731808410000|2024-11-17 01:53:30|452.99|451.09|452.84|450.94|453|451.1|452.8|450.9|12
1731808420000|2024-11-17 01:53:40|452.85|450.95|452.98|451.08|452.99|451.09|452.82|450.92|15
1731808430000|2024-11-17 01:53:50|452.99|451.09|453.01|451.11|453.04|451.14|452.99|451.09|12
1731808440000|2024-11-17 01:54:00|453|451.1|452.34|450.44|453|451.1|452.34|450.44|19
1731808450000|2024-11-17 01:54:10|452.33|450.43|451.44|449.54|452.33|450.43|451.35|449.45|24
1731808460000|2024-11-17 01:54:20|451.45|449.55|451.42|449.52|451.45|449.55|451.35|449.45|15
1731808470000|2024-11-17 01:54:30|451.45|449.55|451.3|449.4|451.48|449.58|451.3|449.4|12
1731808480000|2024-11-17 01:54:40|451.29|449.39|451.41|449.51|451.55|449.65|451.28|449.38|15
1731808490000|2024-11-17 01:54:50|451.42|449.52|450.98|449.08|451.42|449.52|450.69|448.79|9
1731808500000|2024-11-17 01:55:00|450.99|449.09|449.54|447.64|451.07|449.17|449.48|447.58|20
1731808510000|2024-11-17 01:55:10|449.55|447.65|449.66|447.76|449.66|447.76|449.54|447.64|9
1731808520000|2024-11-17 01:55:20|449.62|447.72|449.37|447.47|449.65|447.75|449.35|447.45|15
1731808530000|2024-11-17 01:55:30|449.38|447.48|449.16|447.26|449.63|447.73|449.08|447.18|27
1731808540000|2024-11-17 01:55:40|449.17|447.27|449.77|447.87|449.77|447.87|449.03|447.13|26
1731808550000|2024-11-17 01:55:50|449.87|447.97|450.97|449.07|450.98|449.08|449.83|447.93|26
1731808560000|2024-11-17 01:56:00|451.07|449.17|451.41|449.51|451.41|449.51|451.07|449.17|20
1731808570000|2024-11-17 01:56:10|451.5|449.6|451.43|449.53|451.52|449.62|451.43|449.53|10
1731808580000|2024-11-17 01:56:20|451.41|449.51|451.53|449.63|451.59|449.69|451.37|449.47|19
1731808590000|2024-11-17 01:56:30|451.25|449.35|451.08|449.18|451.48|449.58|451.08|449.18|25
1731808600000|2024-11-17 01:56:40|451.09|449.19|450.79|448.89|451.12|449.22|450.73|448.83|20
1731808610000|2024-11-17 01:56:50|450.78|448.88|450.96|449.06|450.98|449.08|450.77|448.87|15
1731808620000|2024-11-17 01:57:00|450.97|449.07|451.18|449.28|451.18|449.28|450.97|449.07|19
1731808630000|2024-11-17 01:57:10|451.19|449.29|451.65|449.75|451.65|449.75|451.19|449.29|18
1731808640000|2024-11-17 01:57:20|451.66|449.76|452.22|450.32|452.24|450.34|451.66|449.76|20
1731808650000|2024-11-17 01:57:30|452.23|450.33|453.01|451.11|453.01|451.11|452.23|450.33|22
1731808660000|2024-11-17 01:57:40|453.02|451.12|453.07|451.17|453.08|451.18|453.02|451.12|15
1731808670000|2024-11-17 01:57:50|453.08|451.18|453.06|451.16|453.09|451.19|453.01|451.11|12
1731808680000|2024-11-17 01:58:00|453.07|451.17|453.37|451.47|453.37|451.47|453.06|451.16|17
1731808690000|2024-11-17 01:58:10|453.36|451.46|453.04|451.14|453.36|451.46|453.03|451.13|13
1731808700000|2024-11-17 01:58:20|453.03|451.13|453.4|451.5|453.4|451.5|453.03|451.13|18
1731808710000|2024-11-17 01:58:30|453.41|451.51|453.19|451.29|453.41|451.51|453.19|451.29|17
1731808720000|2024-11-17 01:58:40|453.18|451.28|453.07|451.17|453.18|451.28|453|451.1|14
1731808730000|2024-11-17 01:58:50|453.06|451.16|453.41|451.51|453.41|451.51|453.04|451.14|16
1731808740000|2024-11-17 01:59:00|453.39|451.49|453.23|451.33|453.45|451.55|453.22|451.32|11
1731808750000|2024-11-17 01:59:10|453.22|451.32|453.39|451.49|453.39|451.49|453.22|451.32|8
1731808760000|2024-11-17 01:59:20|453.64|451.74|453.69|451.79|453.72|451.82|453.6|451.7|14
1731808770000|2024-11-17 01:59:30|453.68|451.78|453.16|451.26|453.68|451.78|453.16|451.26|12
1731808780000|2024-11-17 01:59:40|453.17|451.27|453.09|451.19|453.17|451.27|453|451.1|13
1731808790000|2024-11-17 01:59:50|453.1|451.2|453.02|451.12|453.14|451.24|453.02|451.12|10
1731808800000|2024-11-17 02:00:00|453.01|451.11|453.04|451.14|453.11|451.21|452.8|450.9|25
1731808810000|2024-11-17 02:00:10|453.03|451.13|452.79|450.89|453.03|451.13|452.79|450.89|15
1731808820000|2024-11-17 02:00:20|452.78|450.88|452.82|450.92|452.85|450.95|452.68|450.78|21
1731808830000|2024-11-17 02:00:30|452.81|450.91|452.68|450.78|452.81|450.91|452.68|450.78|16
1731808840000|2024-11-17 02:00:40|452.3|450.4|452.24|450.34|452.3|450.4|452.19|450.29|12
1731808850000|2024-11-17 02:00:50|452.25|450.35|452.66|450.76|452.68|450.78|452.25|450.35|18
1731808860000|2024-11-17 02:01:00|452.65|450.75|452.24|450.34|452.65|450.75|452.24|450.34|17
1731808870000|2024-11-17 02:01:10|452.23|450.33|451.54|449.64|452.23|450.33|451.54|449.64|17
1731808880000|2024-11-17 02:01:20|451.53|449.63|451.4|449.5|451.53|449.63|451.4|449.5|14
1731808890000|2024-11-17 02:01:30|451.39|449.49|451.01|449.11|451.39|449.49|450.93|449.03|17
1731808900000|2024-11-17 02:01:40|451.02|449.12|451.58|449.68|451.63|449.73|451.01|449.11|20
1731808910000|2024-11-17 02:01:50|451.57|449.67|451.49|449.59|451.58|449.68|451.46|449.56|13
1731808920000|2024-11-17 02:02:00|451.5|449.6|450.66|448.76|451.5|449.6|450.66|448.76|16
1731808930000|2024-11-17 02:02:10|450.65|448.75|450.43|448.53|450.66|448.76|450.4|448.5|13
1731808940000|2024-11-17 02:02:20|450.42|448.52|450.95|449.05|450.98|449.08|450.42|448.52|14
1731808950000|2024-11-17 02:02:30|450.98|449.08|451.16|449.26|451.31|449.41|450.92|449.02|13
1731808960000|2024-11-17 02:02:40|451.15|449.25|450.94|449.04|451.15|449.25|450.9|449|11
1731808970000|2024-11-17 02:02:50|450.93|449.03|450.65|448.75|450.93|449.03|450.65|448.75|16
1731808980000|2024-11-17 02:03:00|450.64|448.74|450.31|448.41|450.65|448.75|450.23|448.33|17
1731808990000|2024-11-17 02:03:10|450.3|448.4|450.11|448.21|450.31|448.41|450.11|448.21|17
1731809000000|2024-11-17 02:03:20|450.06|448.16|450.08|448.18|450.09|448.19|449.81|447.91|19
1731809010000|2024-11-17 02:03:30|450.11|448.21|450.45|448.55|450.45|448.55|450.11|448.21|14
1731809020000|2024-11-17 02:03:40|450.49|448.59|451.29|449.39|451.29|449.39|450.49|448.59|18
1731809030000|2024-11-17 02:03:50|451.34|449.44|450.91|449.01|451.4|449.5|450.55|448.65|21
1731809040000|2024-11-17 02:04:00|450.93|449.03|451.03|449.13|451.33|449.43|450.93|449.03|15
1731809050000|2024-11-17 02:04:10|451|449.1|450.57|448.67|451|449.1|450.57|448.67|16
1731809060000|2024-11-17 02:04:20|450.44|448.54|449.19|447.29|450.44|448.54|449.19|447.29|20
1731809070000|2024-11-17 02:04:30|449.07|447.17|449.23|447.33|449.25|447.35|449.07|447.17|11
1731809080000|2024-11-17 02:04:40|449.22|447.32|449|447.1|449.23|447.33|448.88|446.98|18
1731809090000|2024-11-17 02:04:50|449.01|447.11|448.46|446.56|449.01|447.11|448.34|446.44|14
1731809100000|2024-11-17 02:05:00|448.47|446.57|449.03|447.13|449.05|447.15|448.47|446.57|15
1731809110000|2024-11-17 02:05:10|449.06|447.16|448.49|446.59|449.09|447.19|448.48|446.58|23
1731809120000|2024-11-17 02:05:20|448.5|446.6|448.18|446.28|448.56|446.66|448.18|446.28|16
1731809130000|2024-11-17 02:05:30|448.19|446.29|447.77|445.87|448.2|446.3|447.62|445.72|25
1731809140000|2024-11-17 02:05:40|447.78|445.88|447.4|445.5|447.79|445.89|447.33|445.43|15
1731809150000|2024-11-17 02:05:50|447.49|445.59|447.53|445.63|447.53|445.63|447.49|445.59|14
1731809160000|2024-11-17 02:06:00|447.54|445.64|447.82|445.92|447.82|445.92|447.54|445.64|15
1731809170000|2024-11-17 02:06:10|447.83|445.93|446.88|444.98|447.83|445.93|446.88|444.98|21
1731809180000|2024-11-17 02:06:20|446.89|444.99|446.73|444.83|446.92|445.02|446.73|444.83|9
1731809190000|2024-11-17 02:06:30|446.74|444.84|446.43|444.53|446.74|444.84|446.31|444.41|11
1731809200000|2024-11-17 02:06:40|446.23|444.33|445.93|444.03|446.24|444.34|445.91|444.01|13
1731809210000|2024-11-17 02:06:50|445.94|444.04|446.2|444.3|446.2|444.3|445.94|444.04|16
1731809220000|2024-11-17 02:07:00|446.09|444.19|445.79|443.89|446.09|444.19|445.78|443.88|17
1731809230000|2024-11-17 02:07:10|445.74|443.84|443.97|442.07|445.74|443.84|443.94|442.04|19
1731809240000|2024-11-17 02:07:20|443.98|442.08|443.37|441.47|443.99|442.09|443.25|441.35|22
1731809250000|2024-11-17 02:07:30|443.32|441.42|442|440.1|443.43|441.53|441.99|440.09|18
1731809260000|2024-11-17 02:07:40|442.01|440.11|442.94|441.04|442.94|441.04|441.98|440.08|28
1731809270000|2024-11-17 02:07:50|443.12|441.22|442.94|441.04|443.13|441.23|442.45|440.55|24
1731809280000|2024-11-17 02:08:00|442.99|441.09|439.7|437.8|443.13|441.23|439.7|437.8|21
1731809290000|2024-11-17 02:08:10|439.71|437.81|441.14|439.24|441.49|439.59|439.33|437.43|22
1731809300000|2024-11-17 02:08:20|441.13|439.23|440.14|438.24|441.13|439.23|439.78|437.88|22
1731809310000|2024-11-17 02:08:30|440.63|438.73|442.9|441|443.23|441.33|440.63|438.73|18
1731809320000|2024-11-17 02:08:40|442.85|440.95|443.15|441.25|443.15|441.25|442.47|440.57|22
1731809330000|2024-11-17 02:08:50|443.16|441.26|443.93|442.03|444.08|442.18|443.16|441.26|25
1731809340000|2024-11-17 02:09:00|443.75|441.85|445.43|443.53|445.43|443.53|443.7|441.8|25
1731809350000|2024-11-17 02:09:10|445.44|443.54|443.62|441.72|445.44|443.54|443.55|441.65|17
1731809360000|2024-11-17 02:09:20|443.85|441.95|444.26|442.36|444.54|442.64|443.85|441.95|12
1731809370000|2024-11-17 02:09:30|444.11|442.21|444.06|442.16|444.23|442.33|443.9|442|15
1731809380000|2024-11-17 02:09:40|444.07|442.17|444.32|442.42|444.32|442.42|443.91|442.01|11
1731809390000|2024-11-17 02:09:50|444.43|442.53|444.8|442.9|444.8|442.9|444.43|442.53|5
1731809400000|2024-11-17 02:10:00|444.79|442.89|444.37|442.47|445.5|443.6|444.34|442.44|18
1731809410000|2024-11-17 02:10:10|444.38|442.48|444.14|442.24|445.1|443.2|444.06|442.16|23
1731809420000|2024-11-17 02:10:20|444.13|442.23|443.92|442.02|444.13|442.23|443.87|441.97|12
1731809430000|2024-11-17 02:10:30|443.76|441.86|443.05|441.15|443.76|441.86|443.03|441.13|16
1731809440000|2024-11-17 02:10:40|442.99|441.09|442.59|440.69|443|441.1|442.45|440.55|18
1731809450000|2024-11-17 02:10:50|442.6|440.7|442.08|440.18|442.71|440.81|442.08|440.18|18
1731809460000|2024-11-17 02:11:00|442.25|440.35|443.26|441.36|443.26|441.36|442.22|440.32|22
1731809470000|2024-11-17 02:11:10|443.27|441.37|441.43|439.53|443.27|441.37|441.27|439.37|17
1731809480000|2024-11-17 02:11:20|441.27|439.37|441.52|439.62|441.52|439.62|440.62|438.72|13
1731809490000|2024-11-17 02:11:30|441.53|439.63|442.46|440.56|442.89|440.99|441.53|439.63|20
1731809500000|2024-11-17 02:11:40|442.47|440.57|442.7|440.8|442.75|440.85|442.42|440.52|14
1731809510000|2024-11-17 02:11:50|442.71|440.81|441.25|439.35|442.72|440.82|441.24|439.34|15
1731809520000|2024-11-17 02:12:00|441.24|439.34|439.31|437.41|441.24|439.34|439.31|437.41|21
1731809530000|2024-11-17 02:12:10|439.3|437.4|439.53|437.63|440.14|438.24|439.16|437.26|20
1731809540000|2024-11-17 02:12:20|439.67|437.77|440.36|438.46|441.15|439.25|439.55|437.65|28
1731809550000|2024-11-17 02:12:30|440.37|438.47|439.81|437.91|440.37|438.47|439.76|437.86|13
1731809560000|2024-11-17 02:12:40|439.98|438.08|440.24|438.34|440.33|438.43|439.88|437.98|20
1731809570000|2024-11-17 02:12:50|440.25|438.35|441.09|439.19|441.22|439.32|440.25|438.35|21
1731809580000|2024-11-17 02:13:00|441.17|439.27|442.6|440.7|442.6|440.7|441.17|439.27|21
1731809590000|2024-11-17 02:13:10|442.61|440.71|442.54|440.64|443.42|441.52|442.43|440.53|27
1731809600000|2024-11-17 02:13:20|442.55|440.65|442.32|440.42|443.25|441.35|442.31|440.41|22
1731809610000|2024-11-17 02:13:30|442.33|440.43|441.91|440.01|442.54|440.64|441.61|439.71|31
1731809620000|2024-11-17 02:13:40|441.92|440.02|441.74|439.84|442.01|440.11|441.73|439.83|14
1731809630000|2024-11-17 02:13:50|442.05|440.15|441.72|439.82|442.16|440.26|441.64|439.74|15
1731809640000|2024-11-17 02:14:00|441.67|439.77|441.56|439.66|441.67|439.77|441.41|439.51|13
1731809650000|2024-11-17 02:14:10|441.73|439.83|442.75|440.85|442.75|440.85|441.73|439.83|23
1731809660000|2024-11-17 02:14:20|442.95|441.05|442.79|440.89|443.16|441.26|442.78|440.88|15
1731809670000|2024-11-17 02:14:30|442.8|440.9|442.6|440.7|442.81|440.91|442.5|440.6|20
1731809680000|2024-11-17 02:14:40|442.62|440.72|442.41|440.51|442.8|440.9|442.36|440.46|13
1731809690000|2024-11-17 02:14:50|442.37|440.47|441.18|439.28|442.37|440.47|441.18|439.28|17
1731809700000|2024-11-17 02:15:00|441.17|439.27|441.32|439.42|441.34|439.44|441.12|439.22|14
1731809710000|2024-11-17 02:15:10|441.31|439.41|440.72|438.82|441.31|439.41|440.5|438.6|13
1731809720000|2024-11-17 02:15:20|440.71|438.81|440.76|438.86|440.88|438.98|440.65|438.75|12
1731809730000|2024-11-17 02:15:30|440.9|439|440.92|439.02|440.93|439.03|440.88|438.98|11
1731809740000|2024-11-17 02:15:40|441.08|439.18|440.93|439.03|441.09|439.19|440.92|439.02|11
1731809750000|2024-11-17 02:15:50|440.95|439.05|441.36|439.46|441.36|439.46|440.94|439.04|24
1731809760000|2024-11-17 02:16:00|441.38|439.48|441.16|439.26|441.65|439.75|441.16|439.26|10
1731809770000|2024-11-17 02:16:10|441.17|439.27|442.73|440.83|442.73|440.83|441.16|439.26|21
1731809780000|2024-11-17 02:16:20|442.74|440.84|442.76|440.86|442.97|441.07|442.22|440.32|19
1731809790000|2024-11-17 02:16:30|442.77|440.87|443.93|442.03|443.93|442.03|442.77|440.87|25
1731809800000|2024-11-17 02:16:40|443.94|442.04|445.06|443.16|445.07|443.17|443.94|442.04|16
1731809810000|2024-11-17 02:16:50|445.07|443.17|445.48|443.58|445.59|443.69|445.07|443.17|19
1731809820000|2024-11-17 02:17:00|445.47|443.57|446.02|444.12|446.02|444.12|445.47|443.57|15
1731809830000|2024-11-17 02:17:10|446.03|444.13|445.91|444.01|446.03|444.13|445.6|443.7|19
1731809840000|2024-11-17 02:17:20|445.92|444.02|446.11|444.21|446.11|444.21|445.61|443.71|25
1731809850000|2024-11-17 02:17:30|446.12|444.22|446.37|444.47|446.48|444.58|446.12|444.22|21
1731809860000|2024-11-17 02:17:40|446.38|444.48|447.28|445.38|447.28|445.38|446.37|444.47|19
1731809870000|2024-11-17 02:17:50|447.27|445.37|447.35|445.45|447.35|445.45|447.27|445.37|14
1731809880000|2024-11-17 02:18:00|447.34|445.44|447.09|445.19|447.34|445.44|447.06|445.16|13
1731809890000|2024-11-17 02:18:10|447.08|445.18|447.66|445.76|447.67|445.77|446.78|444.88|20
1731809900000|2024-11-17 02:18:20|447.65|445.75|447.45|445.55|447.68|445.78|447.45|445.55|12
1731809910000|2024-11-17 02:18:30|447.46|445.56|447.2|445.3|447.46|445.56|447.08|445.18|16
1731809920000|2024-11-17 02:18:40|447.19|445.29|447.31|445.41|447.31|445.41|447.15|445.25|9
1731809930000|2024-11-17 02:18:50|447.3|445.4|447.32|445.42|447.32|445.42|447.1|445.2|10
1731809940000|2024-11-17 02:19:00|447.31|445.41|447.03|445.13|447.31|445.41|447.02|445.12|13
1731809950000|2024-11-17 02:19:10|447.04|445.14|447.21|445.31|447.43|445.53|447.04|445.14|21
1731809960000|2024-11-17 02:19:20|447.2|445.3|447.26|445.36|447.31|445.41|447.14|445.24|10
1731809970000|2024-11-17 02:19:30|447.25|445.35|447.19|445.29|447.25|445.35|447.07|445.17|13
1731809980000|2024-11-17 02:19:40|447.2|445.3|447.94|446.04|447.94|446.04|447.2|445.3|16
1731809990000|2024-11-17 02:19:50|447.93|446.03|447.63|445.73|447.93|446.03|447.63|445.73|12
1731810000000|2024-11-17 02:20:00|447.62|445.72|447.58|445.68|447.62|445.72|447.57|445.67|7
1731810010000|2024-11-17 02:20:10|447.66|445.76|447.99|446.09|447.99|446.09|447.66|445.76|17
1731810020000|2024-11-17 02:20:20|448.18|446.28|448.72|446.82|448.77|446.87|448.17|446.27|16
1731810030000|2024-11-17 02:20:30|448.71|446.81|448.9|447|448.91|447.01|448.57|446.67|17
1731810040000|2024-11-17 02:20:40|448.91|447.01|449.38|447.48|449.38|447.48|448.91|447.01|18
1731810050000|2024-11-17 02:20:50|449.35|447.45|449.12|447.22|449.35|447.45|449.12|447.22|12
1731810060000|2024-11-17 02:21:00|449.21|447.31|448.83|446.93|449.21|447.31|448.8|446.9|22
1731810070000|2024-11-17 02:21:10|448.84|446.94|448.36|446.46|448.84|446.94|448.36|446.46|14
1731810080000|2024-11-17 02:21:20|448.37|446.47|448.9|447|448.9|447|448.36|446.46|17
1731810090000|2024-11-17 02:21:30|448.91|447.01|448.65|446.75|448.91|447.01|448.62|446.72|16
1731810100000|2024-11-17 02:21:40|448.64|446.74|448.95|447.05|448.95|447.05|448.64|446.74|15
1731810110000|2024-11-17 02:21:50|448.94|447.04|448.81|446.91|448.94|447.04|448.81|446.91|10
1731810120000|2024-11-17 02:22:00|448.71|446.81|448.36|446.46|448.71|446.81|448.36|446.46|17
1731810130000|2024-11-17 02:22:10|448.35|446.45|448.42|446.52|448.92|447.02|448.27|446.37|17
1731810140000|2024-11-17 02:22:20|448.37|446.47|448.06|446.16|448.37|446.47|448.05|446.15|12
1731810150000|2024-11-17 02:22:30|448.05|446.15|448.12|446.22|448.12|446.22|448.05|446.15|11
1731810160000|2024-11-17 02:22:40|448.13|446.23|448.47|446.57|448.47|446.57|448.13|446.23|18
1731810170000|2024-11-17 02:22:50|448.46|446.56|448.49|446.59|448.49|446.59|448.14|446.24|23
1731810180000|2024-11-17 02:23:00|448.5|446.6|448.83|446.93|448.83|446.93|448.5|446.6|27
1731810190000|2024-11-17 02:23:10|448.84|446.94|448.95|447.05|448.95|447.05|448.84|446.94|14
1731810200000|2024-11-17 02:23:20|448.96|447.06|449.64|447.74|449.64|447.74|448.96|447.06|21
1731810210000|2024-11-17 02:23:30|449.65|447.75|449.17|447.27|449.67|447.77|449.17|447.27|21
1731810220000|2024-11-17 02:23:40|449.16|447.26|447.97|446.07|449.16|447.26|447.79|445.89|23
1731810230000|2024-11-17 02:23:50|447.98|446.08|447.59|445.69|447.98|446.08|447.58|445.68|15
1731810240000|2024-11-17 02:24:00|447.6|445.7|447.84|445.94|447.84|445.94|447.56|445.66|12
1731810250000|2024-11-17 02:24:10|447.8|445.9|448.46|446.56|448.48|446.58|447.8|445.9|15
1731810260000|2024-11-17 02:24:20|448.45|446.55|448.42|446.52|448.46|446.56|448.42|446.52|10
1731810270000|2024-11-17 02:24:30|448.44|446.54|448.22|446.32|448.48|446.58|448.22|446.32|13
1731810280000|2024-11-17 02:24:40|448.23|446.33|447.86|445.96|448.23|446.33|447.86|445.96|13
1731810290000|2024-11-17 02:24:50|447.88|445.98|448.06|446.16|448.07|446.17|447.88|445.98|3
1731810300000|2024-11-17 02:25:00|448.07|446.17|448.5|446.6|448.52|446.62|448.05|446.15|22
1731810310000|2024-11-17 02:25:10|448.34|446.44|448.18|446.28|448.35|446.45|448.18|446.28|19
1731810320000|2024-11-17 02:25:20|448.17|446.27|448.56|446.66|448.61|446.71|448.17|446.27|23
1731810330000|2024-11-17 02:25:30|448.57|446.67|449.01|447.11|449.21|447.31|448.57|446.67|14
1731810340000|2024-11-17 02:25:40|449|447.1|449|447.1|449.06|447.16|448.99|447.09|9
1731810350000|2024-11-17 02:25:50|449.1|447.2|448.9|447|449.12|447.22|448.9|447|9
1731810360000|2024-11-17 02:26:00|448.75|446.85|448.33|446.43|448.76|446.86|448.27|446.37|15
1731810370000|2024-11-17 02:26:10|448.34|446.44|448.41|446.51|448.46|446.56|448.33|446.43|16
1731810380000|2024-11-17 02:26:20|448.4|446.5|448.6|446.7|448.62|446.72|448.4|446.5|16
1731810390000|2024-11-17 02:26:30|448.59|446.69|448.78|446.88|448.8|446.9|448.58|446.68|11
1731810400000|2024-11-17 02:26:40|448.73|446.83|448.54|446.64|448.73|446.83|448.54|446.64|13
1731810410000|2024-11-17 02:26:50|448.53|446.63|448.41|446.51|448.54|446.64|448.39|446.49|15
1731810420000|2024-11-17 02:27:00|448.42|446.52|448.73|446.83|448.79|446.89|448.41|446.51|17
1731810430000|2024-11-17 02:27:10|448.72|446.82|448.5|446.6|448.72|446.82|448.5|446.6|12
1731810440000|2024-11-17 02:27:20|448.49|446.59|447.95|446.05|448.49|446.59|447.95|446.05|16
1731810450000|2024-11-17 02:27:30|447.94|446.04|447.71|445.81|447.94|446.04|447.6|445.7|11
1731810460000|2024-11-17 02:27:40|447.72|445.82|447.4|445.5|447.73|445.83|447.4|445.5|12
1731810470000|2024-11-17 02:27:50|447.39|445.49|447.47|445.57|447.49|445.59|447.38|445.48|15
1731810480000|2024-11-17 02:28:00|447.46|445.56|446.98|445.08|447.46|445.56|446.94|445.04|14
1731810490000|2024-11-17 02:28:10|446.97|445.07|446.75|444.85|446.97|445.07|446.75|444.85|16
1731810500000|2024-11-17 02:28:20|446.74|444.84|446.8|444.9|446.94|445.04|446.72|444.82|20
1731810510000|2024-11-17 02:28:30|446.81|444.91|447.09|445.19|447.1|445.2|446.81|444.91|18
1731810520000|2024-11-17 02:28:40|447.32|445.42|447.3|445.4|447.32|445.42|447.06|445.16|20
1731810530000|2024-11-17 02:28:50|447.31|445.41|447.74|445.84|447.75|445.85|447.31|445.41|11
1731810540000|2024-11-17 02:29:00|447.73|445.83|447.26|445.36|447.73|445.83|447.26|445.36|21
1731810550000|2024-11-17 02:29:10|447.27|445.37|447.13|445.23|447.32|445.42|447.13|445.23|15
1731810560000|2024-11-17 02:29:20|447.12|445.22|447.31|445.41|447.39|445.49|447.12|445.22|15
1731810570000|2024-11-17 02:29:30|447.3|445.4|447.33|445.43|447.33|445.43|447.22|445.32|13
1731810580000|2024-11-17 02:29:40|447.32|445.42|447.12|445.22|447.32|445.42|447.12|445.22|13
1731810590000|2024-11-17 02:29:50|447.14|445.24|447.19|445.29|447.29|445.39|446.98|445.08|20
1731810600000|2024-11-17 02:30:00|447.2|445.3|447.77|445.87|447.77|445.87|447.2|445.3|15
1731810610000|2024-11-17 02:30:10|447.76|445.86|447.75|445.85|447.77|445.87|447.55|445.65|16
1731810620000|2024-11-17 02:30:20|447.74|445.84|447.92|446.02|447.96|446.06|447.74|445.84|20
1731810630000|2024-11-17 02:30:30|447.85|445.95|447.66|445.76|447.86|445.96|447.66|445.76|22
1731810640000|2024-11-17 02:30:40|447.59|445.69|447.07|445.17|447.59|445.69|447.07|445.17|21
1731810650000|2024-11-17 02:30:50|447.06|445.16|446.87|444.97|447.07|445.17|446.87|444.97|14
1731810660000|2024-11-17 02:31:00|446.86|444.96|446.9|445|446.9|445|446.75|444.85|15
1731810670000|2024-11-17 02:31:10|446.89|444.99|447.8|445.9|447.89|445.99|446.89|444.99|30
1731810680000|2024-11-17 02:31:20|447.81|445.91|447.57|445.67|447.81|445.91|447.54|445.64|22
1731810690000|2024-11-17 02:31:30|447.56|445.66|447.09|445.19|447.56|445.66|447.09|445.19|19
1731810700000|2024-11-17 02:31:40|447.1|445.2|447.39|445.49|447.39|445.49|447.09|445.19|24
1731810710000|2024-11-17 02:31:50|447.38|445.48|447.29|445.39|447.49|445.59|447.29|445.39|18
1731810720000|2024-11-17 02:32:00|447.28|445.38|447|445.1|447.28|445.38|446.92|445.02|20
1731810730000|2024-11-17 02:32:10|447.08|445.18|447.63|445.73|447.66|445.76|447.08|445.18|22
1731810740000|2024-11-17 02:32:20|447.64|445.74|447.82|445.92|448.41|446.51|447.63|445.73|25
1731810750000|2024-11-17 02:32:30|447.81|445.91|446.82|444.92|447.81|445.91|446.77|444.87|31
1731810760000|2024-11-17 02:32:40|446.81|444.91|446.87|444.97|446.87|444.97|446.74|444.84|20
1731810770000|2024-11-17 02:32:50|446.86|444.96|446.59|444.69|446.86|444.96|446.56|444.66|14
1731810780000|2024-11-17 02:33:00|446.69|444.79|447.17|445.27|447.2|445.3|446.69|444.79|21
1731810790000|2024-11-17 02:33:10|447.16|445.26|447.01|445.11|447.18|445.28|447.01|445.11|12
1731810800000|2024-11-17 02:33:20|446.98|445.08|446.88|444.98|447.06|445.16|446.87|444.97|16
1731810810000|2024-11-17 02:33:30|446.87|444.97|447.41|445.51|447.41|445.51|446.83|444.93|20
1731810820000|2024-11-17 02:33:40|447.45|445.55|446.02|444.12|447.45|445.55|446.02|444.12|28
1731810830000|2024-11-17 02:33:50|446.01|444.11|445.46|443.56|446.01|444.11|445.46|443.56|17
1731810840000|2024-11-17 02:34:00|445.41|443.51|445.4|443.5|445.41|443.51|445.12|443.22|25
1731810850000|2024-11-17 02:34:10|445.43|443.53|445.76|443.86|445.76|443.86|445.43|443.53|13
1731810860000|2024-11-17 02:34:20|445.77|443.87|445.91|444.01|445.95|444.05|445.77|443.87|16
1731810870000|2024-11-17 02:34:30|445.9|444|445.92|444.02|445.94|444.04|445.76|443.86|14
1731810880000|2024-11-17 02:34:40|445.93|444.03|445.72|443.82|445.98|444.08|445.72|443.82|16
1731810890000|2024-11-17 02:34:50|445.71|443.81|445.92|444.02|445.92|444.02|445.6|443.7|19
1731810900000|2024-11-17 02:35:00|445.91|444.01|445.48|443.58|446.09|444.19|445.48|443.58|22
1731810910000|2024-11-17 02:35:10|445.47|443.57|444.62|442.72|445.47|443.57|444.62|442.72|20
1731810920000|2024-11-17 02:35:20|444.61|442.71|445.62|443.72|445.64|443.74|444.6|442.7|12
1731810930000|2024-11-17 02:35:30|445.61|443.71|445.69|443.79|446|444.1|445.61|443.71|21
1731810940000|2024-11-17 02:35:40|445.66|443.76|445.24|443.34|445.68|443.78|445.24|443.34|21
1731810950000|2024-11-17 02:35:50|445.23|443.33|444.68|442.78|445.23|443.33|444.68|442.78|20
1731810960000|2024-11-17 02:36:00|444.69|442.79|444.39|442.49|444.7|442.8|444.39|442.49|18
1731810970000|2024-11-17 02:36:10|444.4|442.5|444.07|442.17|444.4|442.5|444.06|442.16|18
1731810980000|2024-11-17 02:36:20|444.08|442.18|445.03|443.13|445.03|443.13|444.08|442.18|22
1731810990000|2024-11-17 02:36:30|445.04|443.14|444.79|442.89|445.12|443.22|444.79|442.89|18
1731811000000|2024-11-17 02:36:40|444.63|442.73|444.54|442.64|444.63|442.73|444.52|442.62|19
1731811010000|2024-11-17 02:36:50|444.55|442.65|444.21|442.31|444.55|442.65|444.21|442.31|24
1731811020000|2024-11-17 02:37:00|444.2|442.3|444.41|442.51|444.42|442.52|444.18|442.28|13
1731811030000|2024-11-17 02:37:10|444.49|442.59|444.9|443|445.03|443.13|444.49|442.59|20
1731811040000|2024-11-17 02:37:20|444.91|443.01|445.25|443.35|445.25|443.35|444.86|442.96|14
1731811050000|2024-11-17 02:37:30|445.26|443.36|445.22|443.32|445.27|443.37|445.21|443.31|15
1731811060000|2024-11-17 02:37:40|445.21|443.31|445.29|443.39|445.36|443.46|445.21|443.31|15
1731811070000|2024-11-17 02:37:50|445.28|443.38|444.95|443.05|445.28|443.38|444.95|443.05|13
1731811080000|2024-11-17 02:38:00|444.99|443.09|445.2|443.3|445.24|443.34|444.92|443.02|15
1731811090000|2024-11-17 02:38:10|445.19|443.29|444.88|442.98|445.19|443.29|444.84|442.94|11
1731811100000|2024-11-17 02:38:20|444.87|442.97|444.47|442.57|444.87|442.97|444.47|442.57|16
1731811110000|2024-11-17 02:38:30|444.46|442.56|444.3|442.4|444.48|442.58|444.18|442.28|16
1731811120000|2024-11-17 02:38:40|444.46|442.56|444.61|442.71|444.61|442.71|444.46|442.56|11
1731811130000|2024-11-17 02:38:50|444.69|442.79|444.9|443|444.9|443|444.68|442.78|9
1731811140000|2024-11-17 02:39:00|444.87|442.97|444.9|443|444.96|443.06|444.87|442.97|17
1731811150000|2024-11-17 02:39:10|444.75|442.85|445.42|443.52|445.42|443.52|444.75|442.85|18
1731811160000|2024-11-17 02:39:20|445.48|443.58|445.86|443.96|445.9|444|445.48|443.58|15
1731811170000|2024-11-17 02:39:30|445.85|443.95|445.85|443.95|445.85|443.95|445.78|443.88|9
1731811180000|2024-11-17 02:39:40|445.84|443.94|446.03|444.13|446.04|444.14|445.82|443.92|13
1731811190000|2024-11-17 02:39:50|446.04|444.14|446.07|444.17|446.1|444.2|445.99|444.09|10
1731811200000|2024-11-17 02:40:00|446.06|444.16|445.91|444.01|446.08|444.18|445.89|443.99|13
1731811210000|2024-11-17 02:40:10|445.9|444|445.63|443.73|445.9|444|445.63|443.73|17
1731811220000|2024-11-17 02:40:20|445.62|443.72|445.26|443.36|445.62|443.72|445.26|443.36|15
1731811230000|2024-11-17 02:40:30|445.27|443.37|445.22|443.32|445.28|443.38|445.22|443.32|10
1731811240000|2024-11-17 02:40:40|445.21|443.31|445.41|443.51|445.41|443.51|445.21|443.31|14
1731811250000|2024-11-17 02:40:50|445.42|443.52|446.25|444.35|446.27|444.37|445.42|443.52|19
1731811260000|2024-11-17 02:41:00|446.24|444.34|446.21|444.31|446.24|444.34|446.2|444.3|7
1731811270000|2024-11-17 02:41:10|446.2|444.3|446.37|444.47|446.37|444.47|446.17|444.27|12
1731811280000|2024-11-17 02:41:20|446.38|444.48|446.53|444.63|446.53|444.63|446.38|444.48|14
1731811290000|2024-11-17 02:41:30|446.52|444.62|446.73|444.83|446.75|444.85|446.52|444.62|12
1731811300000|2024-11-17 02:41:40|446.72|444.82|446.85|444.95|446.85|444.95|446.6|444.7|16
1731811310000|2024-11-17 02:41:50|446.83|444.93|446.87|444.97|446.91|445.01|446.8|444.9|16
1731811320000|2024-11-17 02:42:00|446.86|444.96|447.1|445.2|447.11|445.21|446.86|444.96|11
1731811330000|2024-11-17 02:42:10|447.11|445.21|447.34|445.44|447.35|445.45|447.1|445.2|14
1731811340000|2024-11-17 02:42:20|447.35|445.45|447.39|445.49|447.39|445.49|447.32|445.42|15
1731811350000|2024-11-17 02:42:30|447.4|445.5|447.77|445.87|447.8|445.9|447.4|445.5|19
1731811360000|2024-11-17 02:42:40|447.76|445.86|447.88|445.98|447.88|445.98|447.75|445.85|7
1731811370000|2024-11-17 02:42:50|447.87|445.97|448.37|446.47|448.4|446.5|447.87|445.97|9
1731811380000|2024-11-17 02:43:00|448.36|446.46|448.24|446.34|448.36|446.46|448.09|446.19|16
1731811390000|2024-11-17 02:43:10|448.25|446.35|448.32|446.42|448.33|446.43|448.24|446.34|14
1731811400000|2024-11-17 02:43:20|448.31|446.41|448.47|446.57|448.47|446.57|448.31|446.41|13
1731811410000|2024-11-17 02:43:30|448.46|446.56|448.53|446.63|448.59|446.69|448.46|446.56|15
1731811420000|2024-11-17 02:43:40|448.54|446.64|448.68|446.78|448.73|446.83|448.54|446.64|13
1731811430000|2024-11-17 02:43:50|448.67|446.77|448.76|446.86|448.76|446.86|448.64|446.74|10
1731811440000|2024-11-17 02:44:00|448.77|446.87|448.81|446.91|448.84|446.94|448.75|446.85|9
1731811450000|2024-11-17 02:44:10|448.82|446.92|449.01|447.11|449.01|447.11|448.82|446.92|16
1731811460000|2024-11-17 02:44:20|449|447.1|448.84|446.94|449|447.1|448.84|446.94|10
1731811470000|2024-11-17 02:44:30|448.83|446.93|448.79|446.89|448.83|446.93|448.78|446.88|11
1731811480000|2024-11-17 02:44:40|448.8|446.9|448.9|447|448.92|447.02|448.8|446.9|7
1731811490000|2024-11-17 02:44:50|448.89|446.99|448.84|446.94|448.9|447|448.84|446.94|14
1731811500000|2024-11-17 02:45:00|448.83|446.93|448.7|446.8|448.83|446.93|448.7|446.8|5
1731811510000|2024-11-17 02:45:10|448.69|446.79|448.3|446.4|448.69|446.79|448.27|446.37|18
1731811520000|2024-11-17 02:45:20|448.31|446.41|448.23|446.33|448.33|446.43|448.23|446.33|18
1731811530000|2024-11-17 02:45:30|448.22|446.32|448.4|446.5|448.41|446.51|448.15|446.25|13
1731811540000|2024-11-17 02:45:40|448.39|446.49|448.25|446.35|448.39|446.49|448.25|446.35|14
1731811550000|2024-11-17 02:45:50|448.24|446.34|448.25|446.35|448.29|446.39|448.14|446.24|17
1731811560000|2024-11-17 02:46:00|448.26|446.36|448.36|446.46|448.4|446.5|448.24|446.34|14
1731811570000|2024-11-17 02:46:10|448.35|446.45|448.13|446.23|448.35|446.45|448.12|446.22|14
1731811580000|2024-11-17 02:46:20|448.12|446.22|448.15|446.25|448.2|446.3|447.96|446.06|21
1731811590000|2024-11-17 02:46:30|448.14|446.24|447.95|446.05|448.14|446.24|447.95|446.05|12
1731811600000|2024-11-17 02:46:40|447.94|446.04|447.35|445.45|447.94|446.04|447.35|445.45|18
1731811610000|2024-11-17 02:46:50|447.34|445.44|447.25|445.35|447.34|445.44|447.2|445.3|20
1731811620000|2024-11-17 02:47:00|447.24|445.34|447.69|445.79|447.69|445.79|447.21|445.31|20
1731811630000|2024-11-17 02:47:10|447.72|445.82|447.77|445.87|447.8|445.9|447.66|445.76|15
1731811640000|2024-11-17 02:47:20|447.76|445.86|448.19|446.29|448.19|446.29|447.76|445.86|17
1731811650000|2024-11-17 02:47:30|448.3|446.4|448.23|446.33|448.38|446.48|448.22|446.32|11
1731811660000|2024-11-17 02:47:40|448.24|446.34|448.44|446.54|448.46|446.56|448.24|446.34|11
1731811670000|2024-11-17 02:47:50|448.43|446.53|448.39|446.49|448.43|446.53|448.27|446.37|16
1731811680000|2024-11-17 02:48:00|448.38|446.48|448.01|446.11|448.38|446.48|448.01|446.11|22
1731811690000|2024-11-17 02:48:10|448.02|446.12|448.46|446.56|448.46|446.56|447.98|446.08|20
1731811700000|2024-11-17 02:48:20|448.47|446.57|448.73|446.83|448.73|446.83|448.47|446.57|18
1731811710000|2024-11-17 02:48:30|448.72|446.82|448.66|446.76|448.72|446.82|448.65|446.75|10
1731811720000|2024-11-17 02:48:40|448.54|446.64|448.63|446.73|448.65|446.75|448.54|446.64|12
1731811730000|2024-11-17 02:48:50|448.62|446.72|448.35|446.45|448.62|446.72|448.28|446.38|20
1731811740000|2024-11-17 02:49:00|448.36|446.46|448.59|446.69|448.64|446.74|448.36|446.46|12
1731811750000|2024-11-17 02:49:10|448.58|446.68|448.59|446.69|448.6|446.7|448.54|446.64|10
1731811760000|2024-11-17 02:49:20|448.58|446.68|448.61|446.71|448.61|446.71|448.37|446.47|17
1731811770000|2024-11-17 02:49:30|448.81|446.91|448.79|446.89|448.86|446.96|448.79|446.89|13
1731811780000|2024-11-17 02:49:40|448.78|446.88|448.7|446.8|448.78|446.88|448.65|446.75|11
1731811790000|2024-11-17 02:49:50|448.69|446.79|448.64|446.74|448.69|446.79|448.5|446.6|11
1731811800000|2024-11-17 02:50:00|448.63|446.73|448.28|446.38|448.64|446.74|448.28|446.38|15
1731811810000|2024-11-17 02:50:10|448.27|446.37|448.25|446.35|448.28|446.38|448.24|446.34|13
1731811820000|2024-11-17 02:50:20|448.26|446.36|448.42|446.52|448.45|446.55|448.26|446.36|12
1731811830000|2024-11-17 02:50:30|448.41|446.51|448.09|446.19|448.41|446.51|448.09|446.19|13
1731811840000|2024-11-17 02:50:40|448.08|446.18|448.06|446.16|448.12|446.22|448.06|446.16|10
1731811850000|2024-11-17 02:50:50|448.12|446.22|448.44|446.54|448.44|446.54|448.12|446.22|15
1731811860000|2024-11-17 02:51:00|448.48|446.58|448.35|446.45|448.51|446.61|448.35|446.45|18
1731811870000|2024-11-17 02:51:10|448.48|446.58|448.57|446.67|448.57|446.67|448.47|446.57|12
1731811880000|2024-11-17 02:51:20|448.56|446.66|448.17|446.27|448.56|446.66|448.17|446.27|16
1731811890000|2024-11-17 02:51:30|448.16|446.26|448.2|446.3|448.2|446.3|448.11|446.21|13
1731811900000|2024-11-17 02:51:40|448.19|446.29|448.45|446.55|448.45|446.55|448.19|446.29|16
1731811910000|2024-11-17 02:51:50|448.44|446.54|448.38|446.48|448.48|446.58|448.38|446.48|9
1731811920000|2024-11-17 02:52:00|448.37|446.47|448.5|446.6|448.51|446.61|448.32|446.42|17
1731811930000|2024-11-17 02:52:10|448.51|446.61|448.61|446.71|448.62|446.72|448.51|446.61|15
1731811940000|2024-11-17 02:52:20|448.62|446.72|448.73|446.83|448.75|446.85|448.62|446.72|8
1731811950000|2024-11-17 02:52:30|448.72|446.82|448.33|446.43|448.72|446.82|448.33|446.43|17
1731811960000|2024-11-17 02:52:40|448.32|446.42|448.13|446.23|448.32|446.42|448.13|446.23|10
1731811970000|2024-11-17 02:52:50|448.12|446.22|448.38|446.48|448.38|446.48|448.1|446.2|20
1731811980000|2024-11-17 02:53:00|448.36|446.46|447.89|445.99|448.36|446.46|447.89|445.99|18
1731811990000|2024-11-17 02:53:10|447.88|445.98|447.83|445.93|447.91|446.01|447.8|445.9|9
1731812000000|2024-11-17 02:53:20|447.82|445.92|447.87|445.97|447.91|446.01|447.81|445.91|14
1731812010000|2024-11-17 02:53:30|447.86|445.96|448.42|446.52|448.42|446.52|447.85|445.95|23
1731812020000|2024-11-17 02:53:40|448.43|446.53|448.6|446.7|448.61|446.71|448.43|446.53|23
1731812030000|2024-11-17 02:53:50|448.61|446.71|448.34|446.44|448.65|446.75|448.34|446.44|18
1731812040000|2024-11-17 02:54:00|448.33|446.43|447.56|445.66|448.33|446.43|447.56|445.66|25
1731812050000|2024-11-17 02:54:10|447.57|445.67|447.29|445.39|447.57|445.67|447.29|445.39|22
1731812060000|2024-11-17 02:54:20|447.28|445.38|446.91|445.01|447.28|445.38|446.89|444.99|20
1731812070000|2024-11-17 02:54:30|446.86|444.96|446.68|444.78|446.86|444.96|446.66|444.76|13
1731812080000|2024-11-17 02:54:40|446.67|444.77|446.07|444.17|446.67|444.77|445.93|444.03|20
1731812090000|2024-11-17 02:54:50|446.06|444.16|446.03|444.13|446.07|444.17|446.01|444.11|13
1731812100000|2024-11-17 02:55:00|446.04|444.14|445.97|444.07|446.04|444.14|445.86|443.96|11
1731812110000|2024-11-17 02:55:10|445.96|444.06|446.05|444.15|446.05|444.15|445.87|443.97|15
1731812120000|2024-11-17 02:55:20|446.06|444.16|446.41|444.51|446.45|444.55|446.06|444.16|21
1731812130000|2024-11-17 02:55:30|446.4|444.5|446.39|444.49|446.47|444.57|446.39|444.49|13
1731812140000|2024-11-17 02:55:40|446.38|444.48|446.42|444.52|446.44|444.54|446.32|444.42|14
1731812150000|2024-11-17 02:55:50|446.41|444.51|446.38|444.48|446.47|444.57|446.36|444.46|10
1731812160000|2024-11-17 02:56:00|446.37|444.47|446.67|444.77|446.67|444.77|446.35|444.45|19
1731812170000|2024-11-17 02:56:10|446.68|444.78|446.74|444.84|446.76|444.86|446.67|444.77|12
1731812180000|2024-11-17 02:56:20|446.73|444.83|446.9|445|446.92|445.02|446.67|444.77|16
1731812190000|2024-11-17 02:56:30|446.89|444.99|446.7|444.8|446.92|445.02|446.7|444.8|14
1731812200000|2024-11-17 02:56:40|446.69|444.79|446.82|444.92|446.83|444.93|446.69|444.79|14
1731812210000|2024-11-17 02:56:50|446.81|444.91|447.23|445.33|447.23|445.33|446.79|444.89|23
1731812220000|2024-11-17 02:57:00|447.22|445.32|447.33|445.43|447.37|445.47|447.22|445.32|14
1731812230000|2024-11-17 02:57:10|447.4|445.5|447.85|445.95|447.85|445.95|447.4|445.5|21
1731812240000|2024-11-17 02:57:20|447.86|445.96|448.09|446.19|448.13|446.23|447.86|445.96|17
1731812250000|2024-11-17 02:57:30|448.18|446.28|448.21|446.31|448.28|446.38|448.18|446.28|11
1731812260000|2024-11-17 02:57:40|448.2|446.3|448.21|446.31|448.21|446.31|448.17|446.27|6
1731812270000|2024-11-17 02:57:50|448.22|446.32|448.17|446.27|448.23|446.33|448.17|446.27|8
1731812280000|2024-11-17 02:58:00|448.21|446.31|448.47|446.57|448.47|446.57|448.2|446.3|11
1731812290000|2024-11-17 02:58:10|448.46|446.56|448.39|446.49|448.47|446.57|448.39|446.49|10
1731812300000|2024-11-17 02:58:20|448.38|446.48|448.48|446.58|448.48|446.58|448.37|446.47|14
1731812310000|2024-11-17 02:58:30|448.49|446.59|448.33|446.43|448.49|446.59|448.33|446.43|8
1731812320000|2024-11-17 02:58:40|448.32|446.42|448.52|446.62|448.52|446.62|448.31|446.41|13
1731812330000|2024-11-17 02:58:50|448.51|446.61|448.35|446.45|448.51|446.61|448.32|446.42|9
1731812340000|2024-11-17 02:59:00|448.36|446.46|448.48|446.58|448.48|446.58|448.36|446.46|14
1731812350000|2024-11-17 02:59:10|448.57|446.67|448.47|446.57|448.57|446.67|448.47|446.57|15
1731812360000|2024-11-17 02:59:20|448.46|446.56|448.41|446.51|448.56|446.66|448.41|446.51|11
1731812370000|2024-11-17 02:59:30|448.42|446.52|448.16|446.26|448.42|446.52|448.16|446.26|6
1731812380000|2024-11-17 02:59:40|448.17|446.27|448.17|446.27|448.17|446.27|448.16|446.26|3
1731812390000|2024-11-17 02:59:50|448.15|446.25|448.14|446.24|448.17|446.27|448.13|446.23|10
1731812400000|2024-11-17 03:00:00|448.06|446.16|447.66|445.76|448.06|446.16|447.66|445.76|9
1731812410000|2024-11-17 03:00:10|447.64|445.74|447.36|445.46|447.66|445.76|447.33|445.43|15
1731812420000|2024-11-17 03:00:20|447.38|445.48|447.26|445.36|447.41|445.51|447.26|445.36|17
1731812430000|2024-11-17 03:00:30|447.27|445.37|447.28|445.38|447.28|445.38|447.22|445.32|12
1731812440000|2024-11-17 03:00:40|447.27|445.37|447.39|445.49|447.39|445.49|447.19|445.29|19
1731812450000|2024-11-17 03:00:50|447.41|445.51|447.26|445.36|447.44|445.54|447.25|445.35|14
1731812460000|2024-11-17 03:01:00|447.25|445.35|447.2|445.3|447.25|445.35|447.2|445.3|6
1731812470000|2024-11-17 03:01:10|447.28|445.38|447.4|445.5|447.41|445.51|447.26|445.36|11
1731812480000|2024-11-17 03:01:20|447.43|445.53|447.17|445.27|447.5|445.6|447.17|445.27|16
1731812490000|2024-11-17 03:01:30|447.18|445.28|447.11|445.21|447.27|445.37|447.11|445.21|16
1731812500000|2024-11-17 03:01:40|447.1|445.2|447.38|445.48|447.39|445.49|447.08|445.18|18
1731812510000|2024-11-17 03:01:50|447.37|445.47|447.37|445.47|447.38|445.48|447.26|445.36|9
1731812520000|2024-11-17 03:02:00|447.36|445.46|447.16|445.26|447.37|445.47|447.16|445.26|15
1731812530000|2024-11-17 03:02:10|447.15|445.25|447.46|445.56|447.46|445.56|447.12|445.22|15
1731812540000|2024-11-17 03:02:20|447.47|445.57|447.95|446.05|447.95|446.05|447.47|445.57|25
1731812550000|2024-11-17 03:02:30|447.96|446.06|448.24|446.34|448.27|446.37|447.96|446.06|18
1731812560000|2024-11-17 03:02:40|448.25|446.35|448.52|446.62|448.54|446.64|448.25|446.35|15
1731812570000|2024-11-17 03:02:50|448.51|446.61|448.68|446.78|448.72|446.82|448.5|446.6|12
1731812580000|2024-11-17 03:03:00|448.54|446.64|448.68|446.78|448.68|446.78|448.49|446.59|16
1731812590000|2024-11-17 03:03:10|448.67|446.77|448.64|446.74|448.67|446.77|448.53|446.63|12
1731812600000|2024-11-17 03:03:20|448.63|446.73|448.63|446.73|448.67|446.77|448.63|446.73|6
1731812610000|2024-11-17 03:03:30|448.66|446.76|448.71|446.81|448.71|446.81|448.58|446.68|16
1731812620000|2024-11-17 03:03:40|448.7|446.8|448.73|446.83|448.78|446.88|448.7|446.8|10
1731812630000|2024-11-17 03:03:50|448.72|446.82|448.72|446.82|448.73|446.83|448.64|446.74|15
1731812640000|2024-11-17 03:04:00|448.71|446.81|448.67|446.77|448.71|446.81|448.62|446.72|13
1731812650000|2024-11-17 03:04:10|448.66|446.76|448.52|446.62|448.67|446.77|448.51|446.61|11
1731812660000|2024-11-17 03:04:20|448.53|446.63|448.51|446.61|448.54|446.64|448.51|446.61|6
1731812670000|2024-11-17 03:04:30|448.5|446.6|448.5|446.6|448.5|446.6|448.49|446.59|3
1731812680000|2024-11-17 03:04:40|448.51|446.61|448.5|446.6|448.62|446.72|448.5|446.6|9
1731812690000|2024-11-17 03:04:50|448.33|446.43|448.3|446.4|448.41|446.51|448.3|446.4|6
1731812700000|2024-11-17 03:05:00|448.31|446.41|448.5|446.6|448.52|446.62|448.31|446.41|17
1731812710000|2024-11-17 03:05:10|448.51|446.61|448.38|446.48|448.57|446.67|448.38|446.48|15
1731812720000|2024-11-17 03:05:20|448.37|446.47|448.18|446.28|448.37|446.47|448.15|446.25|16
1731812730000|2024-11-17 03:05:30|448.19|446.29|448.18|446.28|448.2|446.3|448.18|446.28|4
1731812740000|2024-11-17 03:05:40|448.19|446.29|448.45|446.55|448.45|446.55|448.19|446.29|13
1731812750000|2024-11-17 03:05:50|448.46|446.56|448.71|446.81|448.71|446.81|448.46|446.56|15
1731812760000|2024-11-17 03:06:00|448.7|446.8|448.44|446.54|448.7|446.8|448.42|446.52|7
1731812770000|2024-11-17 03:06:10|448.45|446.55|448.53|446.63|448.53|446.63|448.41|446.51|19
1731812780000|2024-11-17 03:06:20|448.54|446.64|448.63|446.73|448.65|446.75|448.52|446.62|11
1731812790000|2024-11-17 03:06:30|448.62|446.72|448.43|446.53|448.62|446.72|448.43|446.53|13
1731812800000|2024-11-17 03:06:40|448.4|446.5|448.12|446.22|448.4|446.5|448.08|446.18|13
1731812810000|2024-11-17 03:06:50|448.13|446.23|448.06|446.16|448.19|446.29|448.06|446.16|8
1731812820000|2024-11-17 03:07:00|448.05|446.15|448|446.1|448.05|446.15|448|446.1|11
1731812830000|2024-11-17 03:07:10|447.99|446.09|447.94|446.04|447.99|446.09|447.93|446.03|7
1731812840000|2024-11-17 03:07:20|447.93|446.03|447.88|445.98|447.94|446.04|447.88|445.98|12
1731812850000|2024-11-17 03:07:30|447.87|445.97|447.68|445.78|447.87|445.97|447.68|445.78|8
1731812860000|2024-11-17 03:07:40|447.67|445.77|447.41|445.51|447.67|445.77|447.41|445.51|14
1731812870000|2024-11-17 03:07:50|447.4|445.5|447.12|445.22|447.43|445.53|447.12|445.22|16
1731812880000|2024-11-17 03:08:00|447.11|445.21|447.02|445.12|447.11|445.21|447.02|445.12|10
1731812890000|2024-11-17 03:08:10|447.01|445.11|446.75|444.85|447.01|445.11|446.75|444.85|18
1731812900000|2024-11-17 03:08:20|446.74|444.84|446.41|444.51|446.74|444.84|446.41|444.51|17
1731812910000|2024-11-17 03:08:30|446.4|444.5|446.43|444.53|446.43|444.53|446.26|444.36|14
1731812920000|2024-11-17 03:08:40|446.44|444.54|446.69|444.79|446.69|444.79|446.38|444.48|16
1731812930000|2024-11-17 03:08:50|446.7|444.8|446.85|444.95|446.86|444.96|446.7|444.8|17
1731812940000|2024-11-17 03:09:00|446.84|444.94|446.56|444.66|446.84|444.94|446.55|444.65|16
1731812950000|2024-11-17 03:09:10|446.55|444.65|446.34|444.44|446.55|444.65|446.34|444.44|15
1731812960000|2024-11-17 03:09:20|446.28|444.38|446.3|444.4|446.3|444.4|446.28|444.38|5
1731812970000|2024-11-17 03:09:30|446.29|444.39|446.25|444.35|446.29|444.39|446.25|444.35|8
1731812980000|2024-11-17 03:09:40|446.24|444.34|446.37|444.47|446.4|444.5|446.24|444.34|9
1731812990000|2024-11-17 03:09:50|446.42|444.52|446.87|444.97|446.87|444.97|446.41|444.51|24
1731813000000|2024-11-17 03:10:00|446.88|444.98|447.36|445.46|447.36|445.46|446.88|444.98|20
1731813010000|2024-11-17 03:10:10|447.35|445.45|447.4|445.5|447.4|445.5|447.35|445.45|6
1731813020000|2024-11-17 03:10:20|447.41|445.51|447.64|445.74|447.64|445.74|447.4|445.5|11
1731813030000|2024-11-17 03:10:30|447.65|445.75|447.82|445.92|447.89|445.99|447.65|445.75|19
1731813040000|2024-11-17 03:10:40|447.81|445.91|447.84|445.94|447.84|445.94|447.74|445.84|14
1731813050000|2024-11-17 03:10:50|447.83|445.93|447.44|445.54|447.83|445.93|447.44|445.54|16
1731813060000|2024-11-17 03:11:00|447.43|445.53|447.34|445.44|447.43|445.53|447.34|445.44|15
1731813070000|2024-11-17 03:11:10|447.31|445.41|447.96|446.06|447.97|446.07|447.16|445.26|20
1731813080000|2024-11-17 03:11:20|447.95|446.05|447.55|445.65|447.95|446.05|447.55|445.65|14
1731813090000|2024-11-17 03:11:30|447.54|445.64|447.31|445.41|447.54|445.64|447.31|445.41|15
1731813100000|2024-11-17 03:11:40|447.26|445.36|446.91|445.01|447.26|445.36|446.9|445|19
1731813110000|2024-11-17 03:11:50|446.9|445|446.88|444.98|446.91|445.01|446.88|444.98|11
1731813120000|2024-11-17 03:12:00|446.89|444.99|446.7|444.8|446.93|445.03|446.58|444.68|14
1731813130000|2024-11-17 03:12:10|446.71|444.81|446.64|444.74|446.71|444.81|446.64|444.74|14
1731813140000|2024-11-17 03:12:20|446.65|444.75|446.66|444.76|446.68|444.78|446.64|444.74|10
1731813150000|2024-11-17 03:12:30|446.67|444.77|446.54|444.64|446.67|444.77|446.54|444.64|11
1731813160000|2024-11-17 03:12:40|446.53|444.63|446.3|444.4|446.53|444.63|446.3|444.4|11
1731813170000|2024-11-17 03:12:50|446.29|444.39|446.02|444.12|446.29|444.39|445.98|444.08|11
1731813180000|2024-11-17 03:13:00|446.01|444.11|445.74|443.84|446.01|444.11|445.74|443.84|12
1731813190000|2024-11-17 03:13:10|445.73|443.83|445.66|443.76|445.73|443.83|445.54|443.64|13
1731813200000|2024-11-17 03:13:20|445.65|443.75|445.66|443.76|445.69|443.79|445.63|443.73|10
1731813210000|2024-11-17 03:13:30|445.65|443.75|445.31|443.41|445.65|443.75|445.3|443.4|17
1731813220000|2024-11-17 03:13:40|445.3|443.4|445.27|443.37|445.5|443.6|445.27|443.37|12
1731813230000|2024-11-17 03:13:50|445.26|443.36|445.28|443.38|445.28|443.38|445.21|443.31|10
1731813240000|2024-11-17 03:14:00|445.29|443.39|445.15|443.25|445.29|443.39|445.14|443.24|12
1731813250000|2024-11-17 03:14:10|445.2|443.3|445.13|443.23|445.21|443.31|444.96|443.06|14
1731813260000|2024-11-17 03:14:20|445.12|443.22|445.16|443.26|445.28|443.38|445.1|443.2|16
1731813270000|2024-11-17 03:14:30|445.17|443.27|445.07|443.17|445.17|443.27|445.07|443.17|15
1731813280000|2024-11-17 03:14:40|445.06|443.16|445.04|443.14|445.06|443.16|444.85|442.95|14
1731813290000|2024-11-17 03:14:50|445.03|443.13|444.84|442.94|445.03|443.13|444.81|442.91|17
1731813300000|2024-11-17 03:15:00|444.79|442.89|444.74|442.84|445.03|443.13|444.68|442.78|23
1731813310000|2024-11-17 03:15:10|444.73|442.83|444.66|442.76|444.73|442.83|444.64|442.74|15
1731813320000|2024-11-17 03:15:20|444.64|442.74|444.64|442.74|444.82|442.92|444.64|442.74|18
1731813330000|2024-11-17 03:15:30|444.63|442.73|444.83|442.93|444.85|442.95|444.61|442.71|15
1731813340000|2024-11-17 03:15:40|444.79|442.89|444.89|442.99|445.01|443.11|444.79|442.89|18
1731813350000|2024-11-17 03:15:50|444.9|443|444.84|442.94|444.91|443.01|444.8|442.9|13
1731813360000|2024-11-17 03:16:00|444.85|442.95|444.96|443.06|445.02|443.12|444.85|442.95|13
1731813370000|2024-11-17 03:16:10|444.95|443.05|444.55|442.65|444.95|443.05|444.55|442.65|14
1731813380000|2024-11-17 03:16:20|444.54|442.64|444.44|442.54|444.55|442.65|444.44|442.54|13
1731813390000|2024-11-17 03:16:30|444.43|442.53|444.69|442.79|444.71|442.81|444.41|442.51|15
1731813400000|2024-11-17 03:16:40|444.68|442.78|444.69|442.79|444.69|442.79|444.63|442.73|10
1731813410000|2024-11-17 03:16:50|444.7|442.8|444.49|442.59|444.7|442.8|444.49|442.59|17
1731813420000|2024-11-17 03:17:00|444.48|442.58|444.37|442.47|444.48|442.58|444.37|442.47|12
1731813430000|2024-11-17 03:17:10|444.36|442.46|444.66|442.76|444.69|442.79|444.36|442.46|10
1731813440000|2024-11-17 03:17:20|444.67|442.77|445.21|443.31|445.21|443.31|444.66|442.76|17
1731813450000|2024-11-17 03:17:30|445.22|443.32|445.66|443.76|445.67|443.77|445.22|443.32|25
1731813460000|2024-11-17 03:17:40|445.61|443.71|445.59|443.69|445.61|443.71|445.59|443.69|5
1731813470000|2024-11-17 03:17:50|445.58|443.68|445.56|443.66|445.58|443.68|445.56|443.66|7
1731813480000|2024-11-17 03:18:00|445.6|443.7|445.64|443.74|445.71|443.81|445.6|443.7|13
1731813490000|2024-11-17 03:18:10|445.63|443.73|445.51|443.61|445.63|443.73|445.47|443.57|10
1731813500000|2024-11-17 03:18:20|445.65|443.75|445.55|443.65|445.65|443.75|445.55|443.65|11
1731813510000|2024-11-17 03:18:30|445.65|443.75|445.7|443.8|445.73|443.83|445.63|443.73|17
1731813520000|2024-11-17 03:18:40|445.71|443.81|445.89|443.99|445.91|444.01|445.71|443.81|14
1731813530000|2024-11-17 03:18:50|445.88|443.98|446.23|444.33|446.29|444.39|445.85|443.95|14
1731813540000|2024-11-17 03:19:00|446.22|444.32|445.97|444.07|446.22|444.32|445.97|444.07|16
1731813550000|2024-11-17 03:19:10|445.96|444.06|445.79|443.89|445.96|444.06|445.79|443.89|17
1731813560000|2024-11-17 03:19:20|445.78|443.88|445.93|444.03|445.98|444.08|445.73|443.83|12
1731813570000|2024-11-17 03:19:30|445.92|444.02|446.42|444.52|446.42|444.52|445.92|444.02|19
1731813580000|2024-11-17 03:19:40|446.54|444.64|446.59|444.69|446.65|444.75|446.52|444.62|16
1731813590000|2024-11-17 03:19:50|446.58|444.68|446.73|444.83|446.77|444.87|446.58|444.68|15
1731813600000|2024-11-17 03:20:00|446.72|444.82|446.66|444.76|446.72|444.82|446.66|444.76|9
1731813610000|2024-11-17 03:20:10|446.75|444.85|447.06|445.16|447.06|445.16|446.73|444.83|15
1731813620000|2024-11-17 03:20:20|447.07|445.17|447.45|445.55|447.46|445.56|447.07|445.17|16
1731813630000|2024-11-17 03:20:30|447.46|445.56|447.41|445.51|447.55|445.65|447.4|445.5|16
1731813640000|2024-11-17 03:20:40|447.42|445.52|447.49|445.59|447.57|445.67|447.42|445.52|15
1731813650000|2024-11-17 03:20:50|447.48|445.58|447.46|445.56|447.48|445.58|447.24|445.34|17
1731813660000|2024-11-17 03:21:00|447.42|445.52|447.44|445.54|447.5|445.6|447.35|445.45|13
1731813670000|2024-11-17 03:21:10|447.43|445.53|447.97|446.07|447.97|446.07|447.43|445.53|22
1731813680000|2024-11-17 03:21:20|447.98|446.08|448.15|446.25|448.17|446.27|447.98|446.08|16
1731813690000|2024-11-17 03:21:30|448.13|446.23|447.84|445.94|448.13|446.23|447.83|445.93|16
1731813700000|2024-11-17 03:21:40|447.83|445.93|447.89|445.99|447.9|446|447.69|445.79|13
1731813710000|2024-11-17 03:21:50|447.88|445.98|447.94|446.04|447.95|446.05|447.82|445.92|14
1731813720000|2024-11-17 03:22:00|447.93|446.03|447.66|445.76|447.93|446.03|447.66|445.76|16
1731813730000|2024-11-17 03:22:10|447.65|445.75|447.84|445.94|447.84|445.94|447.58|445.68|16
1731813740000|2024-11-17 03:22:20|447.85|445.95|447.86|445.96|448.03|446.13|447.85|445.95|14
1731813750000|2024-11-17 03:22:30|447.85|445.95|447.76|445.86|447.85|445.95|447.76|445.86|16
1731813760000|2024-11-17 03:22:40|447.84|445.94|448.07|446.17|448.09|446.19|447.81|445.91|20
1731813770000|2024-11-17 03:22:50|448.06|446.16|447.83|445.93|448.06|446.16|447.83|445.93|13
1731813780000|2024-11-17 03:23:00|447.82|445.92|447.95|446.05|447.98|446.08|447.82|445.92|12
1731813790000|2024-11-17 03:23:10|447.96|446.06|447.87|445.97|448.09|446.19|447.85|445.95|14
1731813800000|2024-11-17 03:23:20|447.88|445.98|447.99|446.09|448|446.1|447.84|445.94|14
1731813810000|2024-11-17 03:23:30|447.98|446.08|448.19|446.29|448.19|446.29|447.83|445.93|18
1731813820000|2024-11-17 03:23:40|448.2|446.3|448.39|446.49|448.39|446.49|448.16|446.26|19
1731813830000|2024-11-17 03:23:50|448.41|446.51|448.44|446.54|448.44|446.54|448.4|446.5|6
1731813840000|2024-11-17 03:24:00|448.45|446.55|448.27|446.37|448.45|446.55|448.26|446.36|14
1731813850000|2024-11-17 03:24:10|448.26|446.36|448.19|446.29|448.26|446.36|448.15|446.25|14
1731813860000|2024-11-17 03:24:20|448.18|446.28|448.22|446.32|448.24|446.34|448.14|446.24|12
1731813870000|2024-11-17 03:24:30|448.27|446.37|448.15|446.25|448.27|446.37|448.15|446.25|13
1731813880000|2024-11-17 03:24:40|448.14|446.24|448.12|446.22|448.14|446.24|448.02|446.12|9
1731813890000|2024-11-17 03:24:50|448.11|446.21|447.88|445.98|448.11|446.21|447.84|445.94|15
1731813900000|2024-11-17 03:25:00|447.89|445.99|447.76|445.86|447.9|446|447.76|445.86|11
1731813910000|2024-11-17 03:25:10|447.75|445.85|447.5|445.6|447.75|445.85|447.5|445.6|17
1731813920000|2024-11-17 03:25:20|447.49|445.59|447.81|445.91|447.81|445.91|447.48|445.58|10
1731813930000|2024-11-17 03:25:30|447.82|445.92|447.77|445.87|447.92|446.02|447.77|445.87|19
1731813940000|2024-11-17 03:25:40|447.76|445.86|447.92|446.02|447.93|446.03|447.76|445.86|15
1731813950000|2024-11-17 03:25:50|447.93|446.03|448|446.1|448.02|446.12|447.93|446.03|11
1731813960000|2024-11-17 03:26:00|447.99|446.09|448.17|446.27|448.22|446.32|447.98|446.08|16
1731813970000|2024-11-17 03:26:10|448.18|446.28|448.4|446.5|448.43|446.53|448.18|446.28|18
1731813980000|2024-11-17 03:26:20|448.39|446.49|448.51|446.61|448.51|446.61|448.37|446.47|10
1731813990000|2024-11-17 03:26:30|448.5|446.6|448.63|446.73|448.63|446.73|448.31|446.41|23
1731814000000|2024-11-17 03:26:40|448.68|446.78|448.81|446.91|448.83|446.93|448.68|446.78|16
1731814010000|2024-11-17 03:26:50|448.8|446.9|449.11|447.21|449.11|447.21|448.8|446.9|20
1731814020000|2024-11-17 03:27:00|449.1|447.2|449.48|447.58|449.48|447.58|449.07|447.17|20
1731814030000|2024-11-17 03:27:10|449.52|447.62|449.87|447.97|449.9|448|449.52|447.62|18
1731814040000|2024-11-17 03:27:20|449.86|447.96|449.65|447.75|449.86|447.96|449.65|447.75|14
1731814050000|2024-11-17 03:27:30|449.66|447.76|449.71|447.81|449.73|447.83|449.6|447.7|13
1731814060000|2024-11-17 03:27:40|449.7|447.8|449.41|447.51|449.7|447.8|449.41|447.51|14
1731814070000|2024-11-17 03:27:50|449.4|447.5|449.46|447.56|449.52|447.62|449.33|447.43|17
1731814080000|2024-11-17 03:28:00|449.45|447.55|449.3|447.4|449.45|447.55|449.29|447.39|11
1731814090000|2024-11-17 03:28:10|449.31|447.41|449.29|447.39|449.35|447.45|449.29|447.39|8
1731814100000|2024-11-17 03:28:20|449.28|447.38|449.28|447.38|449.29|447.39|449.24|447.34|12
1731814110000|2024-11-17 03:28:30|449.32|447.42|449.43|447.53|449.47|447.57|449.3|447.4|11
1731814120000|2024-11-17 03:28:40|449.42|447.52|449.41|447.51|449.42|447.52|449.4|447.5|4
1731814130000|2024-11-17 03:28:50|449.4|447.5|449.39|447.49|449.4|447.5|449.39|447.49|2
1731814140000|2024-11-17 03:29:00|449.38|447.48|449.25|447.35|449.38|447.48|449.25|447.35|14
1731814150000|2024-11-17 03:29:10|449.24|447.34|449.16|447.26|449.24|447.34|449.16|447.26|9
1731814160000|2024-11-17 03:29:20|449.15|447.25|447.29|445.39|449.15|447.25|447.22|445.32|21
1731814170000|2024-11-17 03:29:30|447.3|445.4|447.33|445.43|447.39|445.49|447.29|445.39|19
1731814180000|2024-11-17 03:29:40|447.34|445.44|447.33|445.43|447.38|445.48|447.31|445.41|11
1731814190000|2024-11-17 03:29:50|447.32|445.42|447.28|445.38|447.33|445.43|447.27|445.37|11
1731814200000|2024-11-17 03:30:00|447.27|445.37|447.66|445.76|447.66|445.76|447.27|445.37|19
1731814210000|2024-11-17 03:30:10|447.65|445.75|447.59|445.69|447.65|445.75|447.56|445.66|17
1731814220000|2024-11-17 03:30:20|447.52|445.62|447.63|445.73|447.66|445.76|447.51|445.61|18
1731814230000|2024-11-17 03:30:30|447.62|445.72|447.52|445.62|447.62|445.72|447.52|445.62|11
1731814240000|2024-11-17 03:30:40|447.53|445.63|448.07|446.17|448.07|446.17|447.53|445.63|27
1731814250000|2024-11-17 03:30:50|448.08|446.18|448.05|446.15|448.11|446.21|448.01|446.11|15
1731814260000|2024-11-17 03:31:00|448.08|446.18|447.99|446.09|448.23|446.33|447.98|446.08|20
1731814270000|2024-11-17 03:31:10|447.98|446.08|447.66|445.76|447.98|446.08|447.66|445.76|15
1731814280000|2024-11-17 03:31:20|447.65|445.75|447.58|445.68|447.65|445.75|447.57|445.67|11
1731814290000|2024-11-17 03:31:30|447.57|445.67|447.51|445.61|447.61|445.71|447.43|445.53|15
1731814300000|2024-11-17 03:31:40|447.55|445.65|447.55|445.65|447.63|445.73|447.5|445.6|18
1731814310000|2024-11-17 03:31:50|447.56|445.66|447.62|445.72|447.64|445.74|447.46|445.56|17
1731814320000|2024-11-17 03:32:00|447.61|445.71|447.72|445.82|447.76|445.86|447.59|445.69|14
1731814330000|2024-11-17 03:32:10|447.76|445.86|447.58|445.68|448.03|446.13|447.46|445.56|18
1731814340000|2024-11-17 03:32:20|447.59|445.69|448.16|446.26|448.16|446.26|447.59|445.69|25
1731814350000|2024-11-17 03:32:30|448.17|446.27|448.36|446.46|448.36|446.46|448.17|446.27|19
1731814360000|2024-11-17 03:32:40|448.43|446.53|448.28|446.38|448.48|446.58|448.27|446.37|10
1731814370000|2024-11-17 03:32:50|448.27|446.37|448.65|446.75|448.67|446.77|448.25|446.35|23
1731814380000|2024-11-17 03:33:00|448.71|446.81|448.92|447.02|448.93|447.03|448.65|446.75|14
1731814390000|2024-11-17 03:33:10|448.93|447.03|448.84|446.94|448.93|447.03|448.83|446.93|7
1731814400000|2024-11-17 03:33:20|448.85|446.95|448.85|446.95|448.85|446.95|448.84|446.94|3
1731814410000|2024-11-17 03:33:30|448.69|446.79|448.76|446.86|448.76|446.86|448.68|446.78|13
1731814420000|2024-11-17 03:33:40|448.5|446.6|448.27|446.37|448.5|446.6|448.23|446.33|13
1731814430000|2024-11-17 03:33:50|448.26|446.36|448.09|446.19|448.26|446.36|448.09|446.19|11
1731814440000|2024-11-17 03:34:00|448.1|446.2|447.91|446.01|448.1|446.2|447.91|446.01|13
1731814450000|2024-11-17 03:34:10|447.9|446|447.93|446.03|447.93|446.03|447.81|445.91|11
1731814460000|2024-11-17 03:34:20|447.94|446.04|448.18|446.28|448.18|446.28|447.94|446.04|15
1731814470000|2024-11-17 03:34:30|448.19|446.29|448.27|446.37|448.27|446.37|448.16|446.26|16
1731814480000|2024-11-17 03:34:40|448.28|446.38|448.2|446.3|448.35|446.45|448.2|446.3|13
1731814490000|2024-11-17 03:34:50|448.19|446.29|448.32|446.42|448.34|446.44|448.12|446.22|16
1731814500000|2024-11-17 03:35:00|448.31|446.41|447.84|445.94|448.31|446.41|447.84|445.94|15
1731814510000|2024-11-17 03:35:10|447.83|445.93|447.74|445.84|447.83|445.93|447.73|445.83|12
1731814520000|2024-11-17 03:35:20|447.62|445.72|447.54|445.64|447.63|445.73|447.54|445.64|8
1731814530000|2024-11-17 03:35:30|447.53|445.63|446.75|444.85|447.74|445.84|446.71|444.81|17
1731814540000|2024-11-17 03:35:40|446.76|444.86|446.65|444.75|446.85|444.95|446.65|444.75|13
1731814550000|2024-11-17 03:35:50|446.64|444.74|446.78|444.88|446.78|444.88|446.55|444.65|14
1731814560000|2024-11-17 03:36:00|446.77|444.87|446.48|444.58|446.77|444.87|446.47|444.57|11
1731814570000|2024-11-17 03:36:10|446.49|444.59|446.63|444.73|446.8|444.9|446.48|444.58|19
1731814580000|2024-11-17 03:36:20|446.64|444.74|446.34|444.44|446.64|444.74|446.13|444.23|23
1731814590000|2024-11-17 03:36:30|446.26|444.36|446.36|444.46|446.36|444.46|446.17|444.27|19
1731814600000|2024-11-17 03:36:40|446.37|444.47|446.36|444.46|446.53|444.63|446.34|444.44|14
1731814610000|2024-11-17 03:36:50|446.37|444.47|446.4|444.5|446.48|444.58|446.37|444.47|11
1731814620000|2024-11-17 03:37:00|446.41|444.51|446.6|444.7|446.6|444.7|446.41|444.51|11
1731814630000|2024-11-17 03:37:10|446.67|444.77|446.8|444.9|446.84|444.94|446.67|444.77|11
1731814640000|2024-11-17 03:37:20|446.82|444.92|447.05|445.15|447.08|445.18|446.82|444.92|12
1731814650000|2024-11-17 03:37:30|446.95|445.05|447.16|445.26|447.19|445.29|446.95|445.05|13
1731814660000|2024-11-17 03:37:40|447.15|445.25|447.12|445.22|447.15|445.25|447.02|445.12|17
1731814670000|2024-11-17 03:37:50|447.11|445.21|447.3|445.4|447.34|445.44|447.1|445.2|18
1731814680000|2024-11-17 03:38:00|447.31|445.41|447.38|445.48|447.41|445.51|447.3|445.4|19
1731814690000|2024-11-17 03:38:10|447.37|445.47|447.39|445.49|447.39|445.49|447.27|445.37|14
1731814700000|2024-11-17 03:38:20|447.4|445.5|447.4|445.5|447.43|445.53|447.25|445.35|16
1731814710000|2024-11-17 03:38:30|447.39|445.49|447.31|445.41|447.45|445.55|447.31|445.41|13
1731814720000|2024-11-17 03:38:40|447.32|445.42|447.17|445.27|447.44|445.54|447.13|445.23|19
1731814730000|2024-11-17 03:38:50|447.16|445.26|447.11|445.21|447.16|445.26|447.1|445.2|10
1731814740000|2024-11-17 03:39:00|447.1|445.2|447.09|445.19|447.14|445.24|446.98|445.08|17
1731814750000|2024-11-17 03:39:10|447.1|445.2|446.28|444.38|447.1|445.2|446.08|444.18|16
1731814760000|2024-11-17 03:39:20|446.29|444.39|446.17|444.27|446.3|444.4|446.09|444.19|15
1731814770000|2024-11-17 03:39:30|446.16|444.26|446.08|444.18|446.19|444.29|446.08|444.18|11
1731814780000|2024-11-17 03:39:40|446.09|444.19|446.05|444.15|446.15|444.25|446.02|444.12|14
1731814790000|2024-11-17 03:39:50|446.06|444.16|446.1|444.2|446.14|444.24|446.01|444.11|13
1731814800000|2024-11-17 03:40:00|446.13|444.23|446.2|444.3|446.2|444.3|446.06|444.16|19
1731814810000|2024-11-17 03:40:10|446.23|444.33|446.74|444.84|446.74|444.84|446.23|444.33|22
1731814820000|2024-11-17 03:40:20|446.75|444.85|446.81|444.91|446.82|444.92|446.74|444.84|12
1731814830000|2024-11-17 03:40:30|446.8|444.9|445.88|443.98|446.8|444.9|445.88|443.98|16
1731814840000|2024-11-17 03:40:40|445.87|443.97|445.9|444|445.9|444|445.86|443.96|6
1731814850000|2024-11-17 03:40:50|445.89|443.99|446.38|444.48|446.38|444.48|445.89|443.99|20
1731814860000|2024-11-17 03:41:00|446.39|444.49|446.39|444.49|446.45|444.55|446.39|444.49|6
1731814870000|2024-11-17 03:41:10|446.4|444.5|446.11|444.21|446.4|444.5|446.07|444.17|14
1731814880000|2024-11-17 03:41:20|446.12|444.22|446.22|444.32|446.22|444.32|446.07|444.17|13
1731814890000|2024-11-17 03:41:30|446.21|444.31|446.22|444.32|446.25|444.35|446.15|444.25|12
1731814900000|2024-11-17 03:41:40|446.25|444.35|446.19|444.29|446.25|444.35|446.16|444.26|9
1731814910000|2024-11-17 03:41:50|446.2|444.3|446.34|444.44|446.36|444.46|446.2|444.3|13
1731814920000|2024-11-17 03:42:00|446.33|444.43|446.21|444.31|446.33|444.43|446.14|444.24|14
1731814930000|2024-11-17 03:42:10|446.2|444.3|445.99|444.09|446.21|444.31|445.98|444.08|17
1731814940000|2024-11-17 03:42:20|445.98|444.08|445.96|444.06|446.02|444.12|445.96|444.06|12
1731814950000|2024-11-17 03:42:30|445.91|444.01|444.97|443.07|445.91|444.01|444.97|443.07|19
1731814960000|2024-11-17 03:42:40|444.96|443.06|444.84|442.94|444.96|443.06|444.84|442.94|12
1731814970000|2024-11-17 03:42:50|444.83|442.93|444.95|443.05|444.97|443.07|444.83|442.93|7
1731814980000|2024-11-17 03:43:00|444.94|443.04|444.82|442.92|444.95|443.05|444.81|442.91|8
1731814990000|2024-11-17 03:43:10|444.81|442.91|444.8|442.9|444.82|442.92|444.8|442.9|4
1731815000000|2024-11-17 03:43:20|444.68|442.78|444.66|442.76|444.72|442.82|444.66|442.76|7
1731815010000|2024-11-17 03:43:30|444.67|442.77|444.67|442.77|444.67|442.77|444.67|442.77|1
1731815020000|2024-11-17 03:43:40|444.66|442.76|444.74|442.84|444.79|442.89|444.66|442.76|13
1731815030000|2024-11-17 03:43:50|444.61|442.71|445.02|443.12|445.02|443.12|444.61|442.71|14
1731815040000|2024-11-17 03:44:00|445.03|443.13|445.04|443.14|445.04|443.14|444.99|443.09|9
1731815050000|2024-11-17 03:44:10|445.03|443.13|445.03|443.13|445.03|443.13|445.03|443.13|1
1731815060000|2024-11-17 03:44:20|445.02|443.12|445.39|443.49|445.4|443.5|445.02|443.12|17
1731815070000|2024-11-17 03:44:30|445.4|443.5|445.62|443.72|445.62|443.72|445.4|443.5|14
1731815080000|2024-11-17 03:44:40|445.63|443.73|445.85|443.95|445.85|443.95|445.63|443.73|17
1731815090000|2024-11-17 03:44:50|445.81|443.91|445.82|443.92|445.82|443.92|445.79|443.89|6
1731815100000|2024-11-17 03:45:00|445.81|443.91|445.78|443.88|445.81|443.91|445.66|443.76|12
1731815110000|2024-11-17 03:45:10|445.79|443.89|445.89|443.99|445.95|444.05|445.79|443.89|12
1731815120000|2024-11-17 03:45:20|445.88|443.98|446.07|444.17|446.07|444.17|445.81|443.91|16
1731815130000|2024-11-17 03:45:30|446.06|444.16|445.99|444.09|446.19|444.29|445.99|444.09|13
1731815140000|2024-11-17 03:45:40|445.98|444.08|446.02|444.12|446.02|444.12|445.96|444.06|6
1731815150000|2024-11-17 03:45:50|446.03|444.13|445.54|443.64|446.03|444.13|445.54|443.64|15
1731815160000|2024-11-17 03:46:00|445.53|443.63|445.39|443.49|445.53|443.63|445.38|443.48|5
1731815170000|2024-11-17 03:46:10|445.38|443.48|445.33|443.43|445.38|443.48|445.23|443.33|14
1731815180000|2024-11-17 03:46:20|445.35|443.45|445.4|443.5|445.56|443.66|445.35|443.45|13
1731815190000|2024-11-17 03:46:30|445.39|443.49|445.35|443.45|445.53|443.63|445.34|443.44|14
1731815200000|2024-11-17 03:46:40|445.36|443.46|445.49|443.59|445.52|443.62|445.36|443.46|15
1731815210000|2024-11-17 03:46:50|445.42|443.52|445.48|443.58|445.49|443.59|445.42|443.52|9
1731815220000|2024-11-17 03:47:00|445.47|443.57|445.33|443.43|445.47|443.57|445.23|443.33|15
1731815230000|2024-11-17 03:47:10|445.32|443.42|445.29|443.39|445.32|443.42|445.26|443.36|15
1731815240000|2024-11-17 03:47:20|445.31|443.41|444.89|442.99|445.31|443.41|444.89|442.99|17
1731815250000|2024-11-17 03:47:30|444.88|442.98|444.98|443.08|445.04|443.14|444.88|442.98|14
1731815260000|2024-11-17 03:47:40|444.97|443.07|445|443.1|445.02|443.12|444.91|443.01|11
1731815270000|2024-11-17 03:47:50|444.99|443.09|445.17|443.27|445.18|443.28|444.95|443.05|8
1731815280000|2024-11-17 03:48:00|445.18|443.28|445.37|443.47|445.38|443.48|445.17|443.27|10
1731815290000|2024-11-17 03:48:10|445.4|443.5|445.45|443.55|445.46|443.56|445.32|443.42|12
1731815300000|2024-11-17 03:48:20|445.46|443.56|445.43|443.53|445.69|443.79|445.43|443.53|12
1731815310000|2024-11-17 03:48:30|445.44|443.54|445.32|443.42|445.46|443.56|445.32|443.42|6
1731815320000|2024-11-17 03:48:40|445.33|443.43|445.24|443.34|445.37|443.47|445.24|443.34|13
1731815330000|2024-11-17 03:48:50|445.23|443.33|444.88|442.98|445.24|443.34|444.8|442.9|16
1731815340000|2024-11-17 03:49:00|444.87|442.97|444.96|443.06|444.96|443.06|444.87|442.97|5
1731815350000|2024-11-17 03:49:10|445.01|443.11|445.1|443.2|445.1|443.2|444.83|442.93|12
1731815360000|2024-11-17 03:49:20|445.11|443.21|445.17|443.27|445.17|443.27|445.11|443.21|6
1731815370000|2024-11-17 03:49:30|445.18|443.28|445.24|443.34|445.24|443.34|445.18|443.28|8
1731815380000|2024-11-17 03:49:40|445.25|443.35|445.29|443.39|445.33|443.43|445.25|443.35|5
1731815390000|2024-11-17 03:49:50|445.25|443.35|445.12|443.22|445.25|443.35|445.12|443.22|3
1731815400000|2024-11-17 03:50:00|445.15|443.25|445.19|443.29|445.19|443.29|445.14|443.24|6
1731815410000|2024-11-17 03:50:10|445.2|443.3|445.24|443.34|445.24|443.34|445.2|443.3|5
1731815420000|2024-11-17 03:50:20|445.29|443.39|445.33|443.43|445.33|443.43|445.29|443.39|6
1731815430000|2024-11-17 03:50:30|445.35|443.45|445.37|443.47|445.37|443.47|445.35|443.45|3
1731815440000|2024-11-17 03:50:40|445.38|443.48|445.41|443.51|445.43|443.53|445.33|443.43|6
1731815450000|2024-11-17 03:50:50|445.43|443.53|445.49|443.59|445.51|443.61|445.42|443.52|10
1731815460000|2024-11-17 03:51:00|445.36|443.46|445.42|443.52|445.42|443.52|445.36|443.46|8
1731815470000|2024-11-17 03:51:10|445.43|443.53|445.43|443.53|445.44|443.54|445.43|443.53|5
1731815480000|2024-11-17 03:51:20|445.42|443.52|445.44|443.54|445.45|443.55|445.42|443.52|7
1731815490000|2024-11-17 03:51:30|445.43|443.53|445.29|443.39|445.43|443.53|445.27|443.37|4
1731815500000|2024-11-17 03:51:40|445.3|443.4|445.44|443.54|445.44|443.54|445.3|443.4|12
1731815510000|2024-11-17 03:51:50|445.54|443.64|446.12|444.22|446.15|444.25|445.47|443.57|23
1731815520000|2024-11-17 03:52:00|446.11|444.21|445.92|444.02|446.12|444.22|445.79|443.89|17
1731815530000|2024-11-17 03:52:10|445.91|444.01|445.9|444|445.91|444.01|445.88|443.98|7
1731815540000|2024-11-17 03:52:20|445.89|443.99|445.93|444.03|445.98|444.08|445.89|443.99|10
1731815550000|2024-11-17 03:52:30|445.92|444.02|445.92|444.02|445.92|444.02|445.89|443.99|8
1731815560000|2024-11-17 03:52:40|445.91|444.01|445.93|444.03|445.93|444.03|445.8|443.9|7
1731815570000|2024-11-17 03:52:50|445.94|444.04|445.89|443.99|446.16|444.26|445.89|443.99|20
1731815580000|2024-11-17 03:53:00|445.9|444|445.89|443.99|445.9|444|445.88|443.98|4
1731815590000|2024-11-17 03:53:10|445.9|444|446.17|444.27|446.17|444.27|445.9|444|14
1731815600000|2024-11-17 03:53:20|446.18|444.28|446.21|444.31|446.21|444.31|446.17|444.27|4
1731815610000|2024-11-17 03:53:30|446.22|444.32|446.27|444.37|446.32|444.42|446.21|444.31|7
1731815620000|2024-11-17 03:53:40|446.28|444.38|446.32|444.42|446.32|444.42|446.28|444.38|2
1731815630000|2024-11-17 03:53:50|446.33|444.43|446.16|444.26|446.33|444.43|446.16|444.26|5
1731815640000|2024-11-17 03:54:00|446.17|444.27|446.34|444.44|446.4|444.5|446.17|444.27|14
1731815650000|2024-11-17 03:54:10|446.33|444.43|446.28|444.38|446.33|444.43|446.28|444.38|9
1731815660000|2024-11-17 03:54:20|446.27|444.37|446.23|444.33|446.27|444.37|446.23|444.33|4
1731815670000|2024-11-17 03:54:30|446.27|444.37|446.38|444.48|446.39|444.49|446.27|444.37|9
1731815680000|2024-11-17 03:54:40|446.37|444.47|446.38|444.48|446.38|444.48|446.37|444.47|2
1731815690000|2024-11-17 03:54:50|446.39|444.49|446.48|444.58|446.49|444.59|446.39|444.49|5
1731815700000|2024-11-17 03:55:00|446.49|444.59|446.41|444.51|446.5|444.6|446.28|444.38|17
1731815710000|2024-11-17 03:55:10|446.42|444.52|446.5|444.6|446.5|444.6|446.42|444.52|12
1731815720000|2024-11-17 03:55:20|446.61|444.71|446.56|444.66|446.61|444.71|446.54|444.64|9
1731815730000|2024-11-17 03:55:30|446.57|444.67|446.61|444.71|446.61|444.71|446.57|444.67|4
1731815740000|2024-11-17 03:55:40|446.64|444.74|446.83|444.93|446.87|444.97|446.63|444.73|8
1731815750000|2024-11-17 03:55:50|446.92|445.02|446.97|445.07|446.97|445.07|446.84|444.94|11
1731815760000|2024-11-17 03:56:00|447.02|445.12|447.09|445.19|447.09|445.19|447.01|445.11|17
1731815770000|2024-11-17 03:56:10|447.08|445.18|446.97|445.07|447.22|445.32|446.97|445.07|18
1731815780000|2024-11-17 03:56:20|446.98|445.08|447.19|445.29|447.19|445.29|446.96|445.06|10
1731815790000|2024-11-17 03:56:30|447.18|445.28|447.07|445.17|447.18|445.28|446.98|445.08|17
1731815800000|2024-11-17 03:56:40|447.06|445.16|446.73|444.83|447.06|445.16|446.73|444.83|16
1731815810000|2024-11-17 03:56:50|446.72|444.82|446.54|444.64|446.72|444.82|446.54|444.64|15
1731815820000|2024-11-17 03:57:00|446.53|444.63|446.34|444.44|446.53|444.63|446.21|444.31|17
1731815830000|2024-11-17 03:57:10|446.35|444.45|446.35|444.45|446.35|444.45|446.27|444.37|11
1731815840000|2024-11-17 03:57:20|446.34|444.44|446.39|444.49|446.39|444.49|446.32|444.42|8
1731815850000|2024-11-17 03:57:30|446.4|444.5|446.43|444.53|446.57|444.67|446.37|444.47|13
1731815860000|2024-11-17 03:57:40|446.44|444.54|446.67|444.77|446.67|444.77|446.44|444.54|18
1731815870000|2024-11-17 03:57:50|446.63|444.73|446.54|444.64|446.67|444.77|446.54|444.64|6
1731815880000|2024-11-17 03:58:00|446.38|444.48|446.41|444.51|446.41|444.51|446.38|444.48|4
1731815890000|2024-11-17 03:58:10|446.4|444.5|446.42|444.52|446.42|444.52|446.4|444.5|5
1731815900000|2024-11-17 03:58:20|446.44|444.54|446.34|444.44|446.51|444.61|446.34|444.44|15
1731815910000|2024-11-17 03:58:30|446.33|444.43|446.22|444.32|446.4|444.5|446.22|444.32|12
1731815920000|2024-11-17 03:58:40|446.23|444.33|446.39|444.49|446.41|444.51|446.23|444.33|8
1731815930000|2024-11-17 03:58:50|446.38|444.48|446.38|444.48|446.38|444.48|446.38|444.48|1
1731815940000|2024-11-17 03:59:00|446.39|444.49|446.16|444.26|446.39|444.49|446.16|444.26|7
1731815950000|2024-11-17 03:59:10|445.95|444.05|445.54|443.64|445.95|444.05|445.54|443.64|20
1731815960000|2024-11-17 03:59:20|445.55|443.65|445.87|443.97|445.88|443.98|445.53|443.63|13
1731815970000|2024-11-17 03:59:30|445.84|443.94|445.92|444.02|445.92|444.02|445.84|443.94|10
1731815980000|2024-11-17 03:59:40|445.93|444.03|446.11|444.21|446.2|444.3|445.93|444.03|11
1731815990000|2024-11-17 03:59:50|446.1|444.2|446.19|444.29|446.34|444.44|446.1|444.2|17
1731816000000|2024-11-17 04:00:00|446.18|444.28|445.8|443.9|446.18|444.28|445.8|443.9|14
1731816010000|2024-11-17 04:00:10|445.73|443.83|445.85|443.95|445.85|443.95|445.7|443.8|9
1731816020000|2024-11-17 04:00:20|445.84|443.94|445.3|443.4|445.84|443.94|445.3|443.4|16
1731816030000|2024-11-17 04:00:30|445.29|443.39|445.34|443.44|445.37|443.47|445.26|443.36|10
1731816040000|2024-11-17 04:00:40|445.33|443.43|445.34|443.44|445.41|443.51|445.33|443.43|8
1731816050000|2024-11-17 04:00:50|445.33|443.43|445.43|443.53|445.44|443.54|445.25|443.35|8
1731816060000|2024-11-17 04:01:00|445.44|443.54|445.72|443.82|445.75|443.85|445.44|443.54|20
1731816070000|2024-11-17 04:01:10|445.73|443.83|445.67|443.77|445.73|443.83|445.58|443.68|15
1731816080000|2024-11-17 04:01:20|445.66|443.76|445.72|443.82|445.72|443.82|445.66|443.76|4
1731816090000|2024-11-17 04:01:30|445.73|443.83|445.71|443.81|445.77|443.87|445.6|443.7|9
1731816100000|2024-11-17 04:01:40|445.7|443.8|445.66|443.76|445.7|443.8|445.58|443.68|8
1731816110000|2024-11-17 04:01:50|445.64|443.74|446.35|444.45|446.35|444.45|445.64|443.74|29
1731816120000|2024-11-17 04:02:00|446.34|444.44|446.8|444.9|446.8|444.9|446.34|444.44|20
1731816130000|2024-11-17 04:02:10|446.81|444.91|446.86|444.96|446.93|445.03|446.78|444.88|21
1731816140000|2024-11-17 04:02:20|446.87|444.97|446.91|445.01|446.91|445.01|446.86|444.96|8
1731816150000|2024-11-17 04:02:30|446.9|445|447.32|445.42|447.32|445.42|446.9|445|15
1731816160000|2024-11-17 04:02:40|447.33|445.43|447.44|445.54|447.62|445.72|447.33|445.43|17
1731816170000|2024-11-17 04:02:50|447.45|445.55|447.5|445.6|447.5|445.6|447.45|445.55|6
1731816180000|2024-11-17 04:03:00|447.51|445.61|447.43|445.53|447.52|445.62|447.37|445.47|13
1731816190000|2024-11-17 04:03:10|447.42|445.52|447.17|445.27|447.42|445.52|447.08|445.18|14
1731816200000|2024-11-17 04:03:20|447.18|445.28|447.04|445.14|447.2|445.3|447.04|445.14|11
1731816210000|2024-11-17 04:03:30|447.03|445.13|446.44|444.54|447.03|445.13|446.44|444.54|18
1731816220000|2024-11-17 04:03:40|446.45|444.55|446.36|444.46|446.46|444.56|446.36|444.46|13
1731816230000|2024-11-17 04:03:50|446.35|444.45|446.35|444.45|446.36|444.46|446.34|444.44|5
1731816240000|2024-11-17 04:04:00|446.39|444.49|446.49|444.59|446.49|444.59|446.39|444.49|5
1731816250000|2024-11-17 04:04:10|446.55|444.65|446.53|444.63|446.56|444.66|446.53|444.63|12
1731816260000|2024-11-17 04:04:20|446.52|444.62|446.54|444.64|446.54|444.64|446.52|444.62|5
1731816270000|2024-11-17 04:04:30|446.53|444.63|446.44|444.54|446.73|444.83|446.44|444.54|11
1731816280000|2024-11-17 04:04:40|446.45|444.55|446.71|444.81|446.71|444.81|446.45|444.55|7
1731816290000|2024-11-17 04:04:50|446.76|444.86|447.05|445.15|447.07|445.17|446.76|444.86|21
1731816300000|2024-11-17 04:05:00|447.06|445.16|447.03|445.13|447.1|445.2|446.94|445.04|8
1731816310000|2024-11-17 04:05:10|446.86|444.96|446.04|444.14|446.86|444.96|446.03|444.13|16
1731816320000|2024-11-17 04:05:20|446.05|444.15|446.04|444.14|446.06|444.16|446.04|444.14|4
1731816330000|2024-11-17 04:05:30|446.03|444.13|446.04|444.14|446.07|444.17|446.03|444.13|4
1731816340000|2024-11-17 04:05:40|446.01|444.11|445.89|443.99|446.04|444.14|445.88|443.98|9
1731816350000|2024-11-17 04:05:50|445.88|443.98|445.96|444.06|445.98|444.08|445.88|443.98|8
1731816360000|2024-11-17 04:06:00|445.97|444.07|446.14|444.24|446.16|444.26|445.97|444.07|11
1731816370000|2024-11-17 04:06:10|446.13|444.23|446.11|444.21|446.14|444.24|446.11|444.21|4
1731816380000|2024-11-17 04:06:20|446.1|444.2|445.87|443.97|446.11|444.21|445.87|443.97|9
1731816390000|2024-11-17 04:06:30|445.86|443.96|445.74|443.84|445.86|443.96|445.74|443.84|6
1731816410000|2024-11-17 04:06:50|445.83|443.93|445.99|444.09|446|444.1|445.66|443.76|16
1731816420000|2024-11-17 04:07:00|446|444.1|446.21|444.31|446.29|444.39|446|444.1|16
1731816430000|2024-11-17 04:07:10|446.2|444.3|446.26|444.36|446.3|444.4|446.19|444.29|14
1731816440000|2024-11-17 04:07:20|446.32|444.42|446.32|444.42|446.33|444.43|446.23|444.33|10
1731816460000|2024-11-17 04:07:40|446.33|444.43|446.38|444.48|446.43|444.53|446.33|444.43|11
1731816470000|2024-11-17 04:07:50|446.19|444.29|446.13|444.23|446.19|444.29|446.12|444.22|10
1731816480000|2024-11-17 04:08:00|446.12|444.22|445.36|443.46|446.12|444.22|445.36|443.46|21
1731816490000|2024-11-17 04:08:10|445.35|443.45|444.74|442.84|445.35|443.45|444.74|442.84|19
1731816500000|2024-11-17 04:08:20|444.73|442.83|444.77|442.87|444.78|442.88|444.53|442.63|15
1731816510000|2024-11-17 04:08:30|444.78|442.88|444.82|442.92|444.82|442.92|444.78|442.88|2
1731816520000|2024-11-17 04:08:40|444.86|442.96|445.15|443.25|445.15|443.25|444.85|442.95|15
1731816530000|2024-11-17 04:08:50|445.16|443.26|445.28|443.38|445.31|443.41|445.16|443.26|15
1731816540000|2024-11-17 04:09:00|445.42|443.52|445.53|443.63|445.56|443.66|445.42|443.52|14
1731816550000|2024-11-17 04:09:10|445.52|443.62|445.44|443.54|445.52|443.62|445.31|443.41|9
1731816560000|2024-11-17 04:09:20|445.43|443.53|445.35|443.45|445.49|443.59|445.27|443.37|12
1731816570000|2024-11-17 04:09:30|445.37|443.47|445.58|443.68|445.58|443.68|445.37|443.47|9
1731816580000|2024-11-17 04:09:40|445.6|443.7|445.65|443.75|445.65|443.75|445.6|443.7|2
1731816590000|2024-11-17 04:09:50|445.64|443.74|445.71|443.81|445.71|443.81|445.58|443.68|11
1731816600000|2024-11-17 04:10:00|445.7|443.8|445.95|444.05|445.96|444.06|445.7|443.8|15
1731816610000|2024-11-17 04:10:10|445.96|444.06|446.16|444.26|446.18|444.28|445.95|444.05|12
1731816620000|2024-11-17 04:10:20|446.15|444.25|445.7|443.8|446.15|444.25|445.7|443.8|15
1731816630000|2024-11-17 04:10:30|445.69|443.79|445.68|443.78|445.69|443.79|445.64|443.74|10
1731816640000|2024-11-17 04:10:40|445.6|443.7|445.12|443.22|445.61|443.71|445.12|443.22|16
1731816650000|2024-11-17 04:10:50|445.11|443.21|445.08|443.18|445.11|443.21|445.08|443.18|15
1731816660000|2024-11-17 04:11:00|445.09|443.19|445.06|443.16|445.13|443.23|445.05|443.15|12
1731816670000|2024-11-17 04:11:10|445.07|443.17|444.95|443.05|445.07|443.17|444.95|443.05|3
1731816680000|2024-11-17 04:11:20|444.96|443.06|444.84|442.94|445.03|443.13|444.83|442.93|11
1731816690000|2024-11-17 04:11:30|444.85|442.95|444.78|442.88|444.91|443.01|444.77|442.87|10
1731816700000|2024-11-17 04:11:40|444.71|442.81|444.15|442.25|444.71|442.81|444.15|442.25|20
1731816710000|2024-11-17 04:11:50|444.17|442.27|444.04|442.14|444.17|442.27|443.98|442.08|16
1731816720000|2024-11-17 04:12:00|444.05|442.15|444.47|442.57|444.47|442.57|444.05|442.15|8
1731816730000|2024-11-17 04:12:10|444.48|442.58|444.59|442.69|444.59|442.69|444.48|442.58|9
1731816740000|2024-11-17 04:12:20|444.6|442.7|443.65|441.75|444.6|442.7|443.65|441.75|19
1731816750000|2024-11-17 04:12:30|443.64|441.74|443.22|441.32|443.64|441.74|443.15|441.25|11
1731816760000|2024-11-17 04:12:40|443.23|441.33|443.27|441.37|443.51|441.61|443.23|441.33|15
1731816770000|2024-11-17 04:12:50|443.26|441.36|443.13|441.23|443.26|441.36|443.13|441.23|9
1731816780000|2024-11-17 04:13:00|443.12|441.22|442.97|441.07|443.12|441.22|442.96|441.06|10
1731816790000|2024-11-17 04:13:10|442.96|441.06|442.25|440.35|442.96|441.06|442.25|440.35|17
1731816800000|2024-11-17 04:13:20|442.24|440.34|442.29|440.39|442.3|440.4|442.22|440.32|12
1731816810000|2024-11-17 04:13:30|442.28|440.38|442.12|440.22|442.28|440.38|442.12|440.22|6
1731816820000|2024-11-17 04:13:40|442.11|440.21|441.86|439.96|442.12|440.22|441.86|439.96|21
1731816830000|2024-11-17 04:13:50|441.85|439.95|441.79|439.89|441.85|439.95|441.72|439.82|7
1731816840000|2024-11-17 04:14:00|441.78|439.88|441.55|439.65|441.78|439.88|441.53|439.63|14
1731816850000|2024-11-17 04:14:10|441.56|439.66|441.46|439.56|441.56|439.66|441.44|439.54|12
1731816860000|2024-11-17 04:14:20|441.48|439.58|441.52|439.62|441.56|439.66|441.44|439.54|13
1731816870000|2024-11-17 04:14:30|441.53|439.63|441.67|439.77|441.67|439.77|441.53|439.63|14
1731816880000|2024-11-17 04:14:40|441.68|439.78|442.12|440.22|442.12|440.22|441.66|439.76|12
1731816890000|2024-11-17 04:14:50|442.14|440.24|442.49|440.59|442.49|440.59|442.14|440.24|22
1731816900000|2024-11-17 04:15:00|442.55|440.65|442.92|441.02|442.92|441.02|442.55|440.65|19
1731816910000|2024-11-17 04:15:10|442.98|441.08|443.75|441.85|443.91|442.01|442.98|441.08|26
1731816920000|2024-11-17 04:15:20|443.76|441.86|444.05|442.15|444.24|442.34|443.76|441.86|13
1731816930000|2024-11-17 04:15:30|444.06|442.16|444.31|442.41|444.34|442.44|444.06|442.16|12
1731816940000|2024-11-17 04:15:40|444.3|442.4|444.24|442.34|444.31|442.41|444.11|442.21|12
1731816950000|2024-11-17 04:15:50|444.23|442.33|444.13|442.23|444.23|442.33|444.06|442.16|8
1731816960000|2024-11-17 04:16:00|444.18|442.28|443.92|442.02|444.18|442.28|443.91|442.01|14
1731816970000|2024-11-17 04:16:10|443.91|442.01|444.63|442.73|444.63|442.73|443.9|442|14
1731816980000|2024-11-17 04:16:20|444.62|442.72|444.57|442.67|444.88|442.98|444.52|442.62|13
1731816990000|2024-11-17 04:16:30|444.61|442.71|444.66|442.76|444.66|442.76|444.61|442.71|4
1731817000000|2024-11-17 04:16:40|444.64|442.74|444.81|442.91|444.81|442.91|444.63|442.73|12
1731817010000|2024-11-17 04:16:50|444.79|442.89|444.73|442.83|444.88|442.98|444.73|442.83|8
1731817020000|2024-11-17 04:17:00|444.74|442.84|443.89|441.99|444.84|442.94|443.81|441.91|22
1731817030000|2024-11-17 04:17:10|443.93|442.03|444.25|442.35|444.42|442.52|443.9|442|17
1731817040000|2024-11-17 04:17:20|444.24|442.34|444.28|442.38|444.28|442.38|444.24|442.34|5
1731817050000|2024-11-17 04:17:30|444.29|442.39|444.28|442.38|444.32|442.42|444.27|442.37|5
1731817060000|2024-11-17 04:17:40|444.27|442.37|443.93|442.03|444.27|442.37|443.93|442.03|7
1731817070000|2024-11-17 04:17:50|443.98|442.08|444.69|442.79|444.69|442.79|443.98|442.08|18
1731817080000|2024-11-17 04:18:00|444.7|442.8|445.02|443.12|445.14|443.24|444.7|442.8|13
1731817090000|2024-11-17 04:18:10|445.01|443.11|444.68|442.78|445.01|443.11|444.68|442.78|15
1731817100000|2024-11-17 04:18:20|444.69|442.79|445.06|443.16|445.06|443.16|444.69|442.79|14
1731817110000|2024-11-17 04:18:30|445.2|443.3|445.58|443.68|445.61|443.71|445.14|443.24|22
1731817120000|2024-11-17 04:18:40|445.6|443.7|445.29|443.39|445.6|443.7|445.29|443.39|17
1731817130000|2024-11-17 04:18:50|445.28|443.38|445.38|443.48|445.44|443.54|445.27|443.37|16
1731817140000|2024-11-17 04:19:00|445.39|443.49|445.16|443.26|445.4|443.5|445.15|443.25|18
1731817150000|2024-11-17 04:19:10|445.17|443.27|445.2|443.3|445.29|443.39|445.17|443.27|10
1731817160000|2024-11-17 04:19:20|445.11|443.21|444.96|443.06|445.11|443.21|444.92|443.02|19
1731817170000|2024-11-17 04:19:30|444.97|443.07|444.84|442.94|445.02|443.12|444.84|442.94|8
1731817180000|2024-11-17 04:19:40|444.83|442.93|444.83|442.93|444.86|442.96|444.73|442.83|5
1731817190000|2024-11-17 04:19:50|444.82|442.92|444.81|442.91|444.82|442.92|444.78|442.88|4
1731817200000|2024-11-17 04:20:00|444.8|442.9|444.67|442.77|444.81|442.91|444.6|442.7|10
1731817210000|2024-11-17 04:20:10|444.66|442.76|444.75|442.85|444.83|442.93|444.66|442.76|4
1731817220000|2024-11-17 04:20:20|445|443.1|445.58|443.68|445.68|443.78|444.9|443|24
1731817230000|2024-11-17 04:20:30|445.67|443.77|445.74|443.84|445.76|443.86|445.67|443.77|12
1731817240000|2024-11-17 04:20:40|445.79|443.89|446.18|444.28|446.2|444.3|445.79|443.89|19
1731817250000|2024-11-17 04:20:50|446.23|444.33|446.49|444.59|446.49|444.59|446.23|444.33|6
1731817260000|2024-11-17 04:21:00|446.46|444.56|446.23|444.33|446.46|444.56|446.21|444.31|13
1731817270000|2024-11-17 04:21:10|446.22|444.32|445.62|443.72|446.22|444.32|445.62|443.72|19
1731817280000|2024-11-17 04:21:20|445.61|443.71|445.51|443.61|445.61|443.71|445.48|443.58|10
1731817290000|2024-11-17 04:21:30|445.5|443.6|445.33|443.43|445.5|443.6|445.29|443.39|14
1731817300000|2024-11-17 04:21:40|445.34|443.44|445.19|443.29|445.34|443.44|445.16|443.26|13
1731817310000|2024-11-17 04:21:50|445.18|443.28|445.19|443.29|445.19|443.29|445.04|443.14|9
1731817320000|2024-11-17 04:22:00|445.16|443.26|445.32|443.42|445.34|443.44|445.16|443.26|14
1731817330000|2024-11-17 04:22:10|445.31|443.41|445.47|443.57|445.47|443.57|445.31|443.41|13
1731817340000|2024-11-17 04:22:20|445.48|443.58|445.74|443.84|445.74|443.84|445.48|443.58|12
1731817350000|2024-11-17 04:22:30|445.75|443.85|446.04|444.14|446.04|444.14|445.75|443.85|17
1731817360000|2024-11-17 04:22:40|446.05|444.15|446.03|444.13|446.07|444.17|446.03|444.13|7
1731817370000|2024-11-17 04:22:50|446.07|444.17|446.09|444.19|446.09|444.19|446.06|444.16|5
1731817380000|2024-11-17 04:23:00|446.08|444.18|446.02|444.12|446.09|444.19|445.89|443.99|18
1731817390000|2024-11-17 04:23:10|446.03|444.13|446.16|444.26|446.16|444.26|446.03|444.13|10
1731817400000|2024-11-17 04:23:20|446.17|444.27|446.05|444.15|446.19|444.29|446.03|444.13|9
1731817410000|2024-11-17 04:23:30|446.06|444.16|445.92|444.02|446.14|444.24|445.92|444.02|12
1731817420000|2024-11-17 04:23:40|445.91|444.01|445.93|444.03|445.93|444.03|445.91|444.01|4
1731817430000|2024-11-17 04:23:50|445.92|444.02|446.02|444.12|446.02|444.12|445.91|444.01|7
1731817440000|2024-11-17 04:24:00|446.03|444.13|445.86|443.96|446.03|444.13|445.86|443.96|10
1731817450000|2024-11-17 04:24:10|445.85|443.95|445.62|443.72|445.85|443.95|445.62|443.72|6
1731817460000|2024-11-17 04:24:20|445.61|443.71|445.77|443.87|445.81|443.91|445.59|443.69|13
1731817470000|2024-11-17 04:24:30|445.76|443.86|445.83|443.93|445.83|443.93|445.76|443.86|12
1731817480000|2024-11-17 04:24:40|445.95|444.05|445.98|444.08|445.98|444.08|445.88|443.98|10
1731817490000|2024-11-17 04:24:50|445.99|444.09|446.01|444.11|446.01|444.11|445.99|444.09|5
1731817500000|2024-11-17 04:25:00|446.02|444.12|446.16|444.26|446.17|444.27|446.02|444.12|18
1731817510000|2024-11-17 04:25:10|446.13|444.23|446.25|444.35|446.25|444.35|446.13|444.23|10
1731817520000|2024-11-17 04:25:20|446.26|444.36|446.51|444.61|446.51|444.61|446.18|444.28|15
1731817530000|2024-11-17 04:25:30|446.52|444.62|446.84|444.94|446.84|444.94|446.52|444.62|11
1731817540000|2024-11-17 04:25:40|446.85|444.95|446.87|444.97|446.88|444.98|446.85|444.95|7
1731817550000|2024-11-17 04:25:50|446.81|444.91|446.5|444.6|446.81|444.91|446.5|444.6|8
1731817560000|2024-11-17 04:26:00|446.51|444.61|446.65|444.75|446.65|444.75|446.51|444.61|7
1731817570000|2024-11-17 04:26:10|446.66|444.76|446.82|444.92|446.82|444.92|446.66|444.76|5
1731817580000|2024-11-17 04:26:20|446.81|444.91|446.5|444.6|446.82|444.92|446.5|444.6|11
1731817590000|2024-11-17 04:26:30|446.49|444.59|446.5|444.6|446.5|444.6|446.47|444.57|11
1731817600000|2024-11-17 04:26:40|446.51|444.61|446.75|444.85|446.77|444.87|446.51|444.61|15
1731817610000|2024-11-17 04:26:50|446.71|444.81|446.8|444.9|446.8|444.9|446.71|444.81|6
1731817620000|2024-11-17 04:27:00|446.81|444.91|446.91|445.01|446.91|445.01|446.81|444.91|14
1731817630000|2024-11-17 04:27:10|446.92|445.02|447.47|445.57|447.47|445.57|446.92|445.02|18
1731817640000|2024-11-17 04:27:20|447.48|445.58|447.73|445.83|447.73|445.83|447.48|445.58|12
1731817650000|2024-11-17 04:27:30|447.74|445.84|447.72|445.82|447.9|446|447.72|445.82|18
1731817660000|2024-11-17 04:27:40|447.58|445.68|447.72|445.82|447.72|445.82|447.58|445.68|6
1731817670000|2024-11-17 04:27:50|447.73|445.83|447.72|445.82|447.74|445.84|447.72|445.82|4
1731817680000|2024-11-17 04:28:00|447.71|445.81|447.77|445.87|447.77|445.87|447.7|445.8|8
1731817690000|2024-11-17 04:28:10|447.83|445.93|447.68|445.78|447.85|445.95|447.68|445.78|9
1731817700000|2024-11-17 04:28:20|447.67|445.77|447.7|445.8|447.73|445.83|447.67|445.77|11
1731817710000|2024-11-17 04:28:30|447.71|445.81|447.4|445.5|447.74|445.84|447.4|445.5|13
1731817720000|2024-11-17 04:28:40|447.39|445.49|447.37|445.47|447.39|445.49|447.36|445.46|11
1731817730000|2024-11-17 04:28:50|447.36|445.46|447.36|445.46|447.36|445.46|447.36|445.46|1
1731817740000|2024-11-17 04:29:00|447.37|445.47|447.36|445.46|447.38|445.48|447.36|445.46|6
1731817750000|2024-11-17 04:29:10|447.37|445.47|447.39|445.49|447.4|445.5|447.37|445.47|5
1731817760000|2024-11-17 04:29:20|447.4|445.5|447.31|445.41|447.42|445.52|447.25|445.35|8
1731817770000|2024-11-17 04:29:30|447.3|445.4|447.33|445.43|447.33|445.43|447.3|445.4|7
1731817780000|2024-11-17 04:29:40|447.34|445.44|447.34|445.44|447.38|445.48|447.32|445.42|9
1731817790000|2024-11-17 04:29:50|447.35|445.45|447.49|445.59|447.51|445.61|447.35|445.45|8
1731817800000|2024-11-17 04:30:00|447.5|445.6|447.3|445.4|447.5|445.6|447.3|445.4|9
1731817810000|2024-11-17 04:30:10|447.29|445.39|447.38|445.48|447.39|445.49|447.27|445.37|16
1731817820000|2024-11-17 04:30:20|447.39|445.49|447.05|445.15|447.39|445.49|447.05|445.15|11
1731817830000|2024-11-17 04:30:30|447.03|445.13|446.83|444.93|447.14|445.24|446.83|444.93|20
1731817840000|2024-11-17 04:30:40|446.74|444.84|446.78|444.88|446.78|444.88|446.57|444.67|17
1731817850000|2024-11-17 04:30:50|446.89|444.99|446.91|445.01|446.93|445.03|446.89|444.99|10
1731817860000|2024-11-17 04:31:00|446.94|445.04|447.33|445.43|447.37|445.47|446.94|445.04|15
1731817870000|2024-11-17 04:31:10|447.3|445.4|447.07|445.17|447.3|445.4|447.02|445.12|18
1731817880000|2024-11-17 04:31:20|447.06|445.16|447.19|445.29|447.32|445.42|447.06|445.16|15
1731817890000|2024-11-17 04:31:30|447.07|445.17|446.76|444.86|447.12|445.22|446.76|444.86|14
1731817900000|2024-11-17 04:31:40|446.75|444.85|446.68|444.78|446.75|444.85|446.68|444.78|8
1731817910000|2024-11-17 04:31:50|446.67|444.77|446.35|444.45|446.67|444.77|446.35|444.45|15
1731817920000|2024-11-17 04:32:00|446.37|444.47|446.07|444.17|446.37|444.47|446.05|444.15|12
1731817930000|2024-11-17 04:32:10|446.06|444.16|446.11|444.21|446.11|444.21|446.03|444.13|9
1731817940000|2024-11-17 04:32:20|446.1|444.2|445.92|444.02|446.1|444.2|445.88|443.98|15
1731817950000|2024-11-17 04:32:30|445.93|444.03|446|444.1|446|444.1|445.86|443.96|10
1731817960000|2024-11-17 04:32:40|446.11|444.21|446.2|444.3|446.26|444.36|446.1|444.2|9
1731817970000|2024-11-17 04:32:50|446.19|444.29|445.57|443.67|446.19|444.29|445.57|443.67|16
1731817980000|2024-11-17 04:33:00|445.58|443.68|445.32|443.42|445.58|443.68|445.32|443.42|13
1731817990000|2024-11-17 04:33:10|445.31|443.41|445.15|443.25|445.31|443.41|445.13|443.23|14
1731818000000|2024-11-17 04:33:20|445.16|443.26|444.86|442.96|445.16|443.26|444.86|442.96|12
1731818010000|2024-11-17 04:33:30|444.87|442.97|445.03|443.13|445.04|443.14|444.87|442.97|11
1731818020000|2024-11-17 04:33:40|445.02|443.12|445.21|443.31|445.24|443.34|445.02|443.12|13
1731818030000|2024-11-17 04:33:50|445.27|443.37|445.1|443.2|445.3|443.4|445.1|443.2|7
1731818040000|2024-11-17 04:34:00|445.09|443.19|445.13|443.23|445.13|443.23|444.91|443.01|12
1731818050000|2024-11-17 04:34:10|445.14|443.24|445.36|443.46|445.39|443.49|445.14|443.24|13
1731818060000|2024-11-17 04:34:20|445.34|443.44|445.63|443.73|445.83|443.93|445.34|443.44|21
1731818070000|2024-11-17 04:34:30|445.61|443.71|445.48|443.58|445.61|443.71|445.46|443.56|16
1731818080000|2024-11-17 04:34:40|445.47|443.57|445.34|443.44|445.48|443.58|445.28|443.38|9
1731818090000|2024-11-17 04:34:50|445.35|443.45|445.31|443.41|445.35|443.45|445.12|443.22|15
1731818100000|2024-11-17 04:35:00|445.43|443.53|445.98|444.08|445.98|444.08|445.34|443.44|12
1731818110000|2024-11-17 04:35:10|445.99|444.09|446.16|444.26|446.18|444.28|445.99|444.09|11
1731818120000|2024-11-17 04:35:20|446.15|444.25|445.94|444.04|446.16|444.26|445.92|444.02|15
1731818130000|2024-11-17 04:35:30|445.92|444.02|445.82|443.92|445.95|444.05|445.82|443.92|6
1731818140000|2024-11-17 04:35:40|445.83|443.93|445.83|443.93|445.84|443.94|445.82|443.92|5
1731818150000|2024-11-17 04:35:50|445.67|443.77|445.68|443.78|445.68|443.78|445.67|443.77|4
1731818160000|2024-11-17 04:36:00|445.67|443.77|445.84|443.94|445.84|443.94|445.67|443.77|6
1731818170000|2024-11-17 04:36:10|445.86|443.96|446.29|444.39|446.29|444.39|445.85|443.95|15
1731818180000|2024-11-17 04:36:20|446.33|444.43|446.48|444.58|446.51|444.61|446.33|444.43|10
1731818190000|2024-11-17 04:36:30|446.49|444.59|446.53|444.63|446.54|444.64|446.49|444.59|3
1731818200000|2024-11-17 04:36:40|446.52|444.62|446.59|444.69|446.6|444.7|446.5|444.6|5
1731818210000|2024-11-17 04:36:50|446.6|444.7|446.85|444.95|446.85|444.95|446.59|444.69|11
1731818220000|2024-11-17 04:37:00|446.86|444.96|447.34|445.44|447.35|445.45|446.86|444.96|14
1731818230000|2024-11-17 04:37:10|447.33|445.43|447.32|445.42|447.34|445.44|447.32|445.42|4
1731818240000|2024-11-17 04:37:20|447.31|445.41|447.26|445.36|447.35|445.45|447.26|445.36|10
1731818250000|2024-11-17 04:37:30|447.25|445.35|447.37|445.47|447.38|445.48|447.25|445.35|9
1731818260000|2024-11-17 04:37:40|447.38|445.48|447.4|445.5|447.41|445.51|447.38|445.48|7
1731818270000|2024-11-17 04:37:50|447.41|445.51|447.41|445.51|447.41|445.51|447.4|445.5|3
1731818280000|2024-11-17 04:38:00|447.42|445.52|447.35|445.45|447.49|445.59|447.23|445.33|8
1731818290000|2024-11-17 04:38:10|447.36|445.46|447.42|445.52|447.43|445.53|447.36|445.46|11
1731818300000|2024-11-17 04:38:20|447.32|445.42|447.03|445.13|447.32|445.42|447.01|445.11|15
1731818310000|2024-11-17 04:38:30|447.04|445.14|447.3|445.4|447.3|445.4|447.04|445.14|9
1731818320000|2024-11-17 04:38:40|447.58|445.68|447.67|445.77|447.68|445.78|447.57|445.67|15
1731818330000|2024-11-17 04:38:50|447.66|445.76|447.92|446.02|447.92|446.02|447.65|445.75|8
1731818340000|2024-11-17 04:39:00|448.11|446.21|448.43|446.53|448.43|446.53|448.01|446.11|10
1731818350000|2024-11-17 04:39:10|448.42|446.52|448.61|446.71|448.61|446.71|448.42|446.52|11
1731818360000|2024-11-17 04:39:20|448.62|446.72|449.31|447.41|449.31|447.41|448.61|446.71|23
1731818370000|2024-11-17 04:39:30|449.27|447.37|449.44|447.54|449.44|447.54|449.27|447.37|13
1731818380000|2024-11-17 04:39:40|449.43|447.53|449.51|447.61|449.53|447.63|449.43|447.53|11
1731818390000|2024-11-17 04:39:50|449.5|447.6|449.41|447.51|449.54|447.64|449.4|447.5|8
1731818400000|2024-11-17 04:40:00|449.42|447.52|449.75|447.85|449.75|447.85|449.33|447.43|14
1731818410000|2024-11-17 04:40:10|449.81|447.91|450.46|448.56|450.46|448.56|449.81|447.91|17
1731818420000|2024-11-17 04:40:20|450.47|448.57|450.52|448.62|450.56|448.66|450.47|448.57|10
1731818430000|2024-11-17 04:40:30|450.53|448.63|450.81|448.91|450.88|448.98|450.53|448.63|11
1731818440000|2024-11-17 04:40:40|450.82|448.92|451.31|449.41|451.31|449.41|450.82|448.92|15
1731818450000|2024-11-17 04:40:50|451.33|449.43|451.38|449.48|451.49|449.59|451.33|449.43|7
1731818460000|2024-11-17 04:41:00|451.39|449.49|451.04|449.14|451.45|449.55|450.89|448.99|12
1731818470000|2024-11-17 04:41:10|451.02|449.12|450.77|448.87|451.02|449.12|450.63|448.73|24
1731818480000|2024-11-17 04:41:20|450.75|448.85|450.92|449.02|450.94|449.04|450.74|448.84|15
1731818490000|2024-11-17 04:41:30|450.91|449.01|451.29|449.39|451.31|449.41|450.91|449.01|10
1731818500000|2024-11-17 04:41:40|451.12|449.22|451.19|449.29|451.23|449.33|451.1|449.2|12
1731818510000|2024-11-17 04:41:50|451.18|449.28|450.96|449.06|451.22|449.32|450.96|449.06|11
1731818520000|2024-11-17 04:42:00|450.97|449.07|451.06|449.16|451.44|449.54|450.82|448.92|17
1731818530000|2024-11-17 04:42:10|450.99|449.09|450.88|448.98|451.13|449.23|450.82|448.92|13
1731818540000|2024-11-17 04:42:20|450.87|448.97|450.96|449.06|450.96|449.06|450.75|448.85|12
1731818550000|2024-11-17 04:42:30|451.03|449.13|451.22|449.32|451.23|449.33|450.97|449.07|7
1731818560000|2024-11-17 04:42:40|451.23|449.33|451.21|449.31|451.39|449.49|451.21|449.31|6
1731818570000|2024-11-17 04:42:50|451.2|449.3|450.87|448.97|451.2|449.3|450.87|448.97|16
1731818580000|2024-11-17 04:43:00|450.86|448.96|451.28|449.38|451.28|449.38|450.84|448.94|14
1731818590000|2024-11-17 04:43:10|451.23|449.33|451.29|449.39|451.29|449.39|451.23|449.33|6
1731818600000|2024-11-17 04:43:20|451.34|449.44|451.53|449.63|451.53|449.63|451.34|449.44|5
1731818610000|2024-11-17 04:43:30|451.54|449.64|452.33|450.43|452.36|450.46|451.54|449.64|9
1731818620000|2024-11-17 04:43:40|452.32|450.42|452.16|450.26|452.32|450.42|452.05|450.15|19
1731818630000|2024-11-17 04:43:50|452.15|450.25|451.99|450.09|452.15|450.25|451.94|450.04|11
1731818640000|2024-11-17 04:44:00|452.04|450.14|452.09|450.19|452.11|450.21|452.04|450.14|8
1731818650000|2024-11-17 04:44:10|452.08|450.18|452.07|450.17|452.08|450.18|452.06|450.16|4
1731818660000|2024-11-17 04:44:20|452.04|450.14|451.85|449.95|452.04|450.14|451.85|449.95|4
1731818670000|2024-11-17 04:44:30|451.86|449.96|451.9|450|451.9|450|451.85|449.95|5
1731818680000|2024-11-17 04:44:40|451.89|449.99|451.87|449.97|451.89|449.99|451.83|449.93|9
1731818690000|2024-11-17 04:44:50|451.84|449.94|451.79|449.89|451.84|449.94|451.79|449.89|5
1731818700000|2024-11-17 04:45:00|451.77|449.87|451.67|449.77|452.17|450.27|451.67|449.77|21
1731818710000|2024-11-17 04:45:10|451.66|449.76|451.34|449.44|451.66|449.76|451.34|449.44|19
1731818720000|2024-11-17 04:45:20|451.32|449.42|450.72|448.82|451.32|449.42|450.72|448.82|24
1731818730000|2024-11-17 04:45:30|450.69|448.79|449.94|448.04|450.69|448.79|449.94|448.04|30
1731818740000|2024-11-17 04:45:40|449.93|448.03|449.81|447.91|449.93|448.03|449.72|447.82|19
1731818750000|2024-11-17 04:45:50|449.82|447.92|449.87|447.97|449.87|447.97|449.82|447.92|6
1731818760000|2024-11-17 04:46:00|450.28|448.38|450.36|448.46|450.36|448.46|450.2|448.3|13
1731818770000|2024-11-17 04:46:10|450.35|448.45|450.47|448.57|450.47|448.57|450.34|448.44|11
1731818780000|2024-11-17 04:46:20|450.48|448.58|450.32|448.42|450.54|448.64|450.31|448.41|13
1731818790000|2024-11-17 04:46:30|450.31|448.41|449.25|447.35|450.31|448.41|449.22|447.32|30
1731818800000|2024-11-17 04:46:40|449.21|447.31|449.18|447.28|449.25|447.35|449.1|447.2|20
1731818810000|2024-11-17 04:46:50|449.19|447.29|449.66|447.76|449.68|447.78|449.19|447.29|16
1731818820000|2024-11-17 04:47:00|449.67|447.77|449.19|447.29|450.02|448.12|449.19|447.29|21
1731818830000|2024-11-17 04:47:10|449.18|447.28|448.64|446.74|449.18|447.28|448.59|446.69|21
1731818840000|2024-11-17 04:47:20|448.65|446.75|448.76|446.86|448.77|446.87|448.65|446.75|14
1731818850000|2024-11-17 04:47:30|448.73|446.83|448.69|446.79|448.73|446.83|448.61|446.71|19
1731818860000|2024-11-17 04:47:40|448.67|446.77|448.44|446.54|448.67|446.77|448.44|446.54|22
1731818870000|2024-11-17 04:47:50|448.43|446.53|448.4|446.5|448.46|446.56|448.34|446.44|21
1731818880000|2024-11-17 04:48:00|448.33|446.43|447.65|445.75|448.33|446.43|447.64|445.74|25
1731818890000|2024-11-17 04:48:10|447.62|445.72|447.63|445.73|447.63|445.73|447.22|445.32|24
1731818900000|2024-11-17 04:48:20|447.64|445.74|447.49|445.59|447.71|445.81|447.49|445.59|23
1731818910000|2024-11-17 04:48:30|447.48|445.58|447.37|445.47|447.48|445.58|447.36|445.46|17
1731818920000|2024-11-17 04:48:40|447.11|445.21|447.12|445.22|447.15|445.25|447.1|445.2|14
1731818930000|2024-11-17 04:48:50|447.13|445.23|447.78|445.88|447.78|445.88|447.13|445.23|24
1731818940000|2024-11-17 04:49:00|447.79|445.89|447.96|446.06|447.96|446.06|447.57|445.67|22
1731818950000|2024-11-17 04:49:10|447.97|446.07|448.74|446.84|448.74|446.84|447.97|446.07|16
1731818960000|2024-11-17 04:49:20|448.75|446.85|448.96|447.06|448.96|447.06|448.67|446.77|16
1731818970000|2024-11-17 04:49:30|448.97|447.07|449.35|447.45|449.35|447.45|448.97|447.07|21
1731818980000|2024-11-17 04:49:40|449.36|447.46|449.47|447.57|449.47|447.57|449.36|447.46|12
1731818990000|2024-11-17 04:49:50|449.48|447.58|449.77|447.87|449.77|447.87|449.48|447.58|9
1731819000000|2024-11-17 04:50:00|449.78|447.88|449.5|447.6|449.78|447.88|449.5|447.6|17
1731819010000|2024-11-17 04:50:10|449.49|447.59|449.09|447.19|449.49|447.59|449.01|447.11|23
1731819020000|2024-11-17 04:50:20|449.1|447.2|449.11|447.21|449.2|447.3|449.1|447.2|12
1731819030000|2024-11-17 04:50:30|449.12|447.22|449.01|447.11|449.12|447.22|448.93|447.03|17
1731819040000|2024-11-17 04:50:40|449.02|447.12|448.77|446.87|449.03|447.13|448.73|446.83|22
1731819050000|2024-11-17 04:50:50|448.76|446.86|448.88|446.98|448.88|446.98|448.76|446.86|16
1731819060000|2024-11-17 04:51:00|448.9|447|449.26|447.36|449.26|447.36|448.89|446.99|17
1731819070000|2024-11-17 04:51:10|449.27|447.37|449.26|447.36|449.27|447.37|449.19|447.29|13
1731819080000|2024-11-17 04:51:20|449.28|447.38|449.32|447.42|449.44|447.54|449.28|447.38|20
1731819090000|2024-11-17 04:51:30|449.33|447.43|449.4|447.5|449.41|447.51|449.33|447.43|17
1731819100000|2024-11-17 04:51:40|449.41|447.51|449.37|447.47|449.46|447.56|449.29|447.39|16
1731819110000|2024-11-17 04:51:50|449.38|447.48|449.49|447.59|449.49|447.59|449.34|447.44|18
1731819120000|2024-11-17 04:52:00|449.5|447.6|449.91|448.01|449.97|448.07|449.5|447.6|21
1731819130000|2024-11-17 04:52:10|449.92|448.02|449.86|447.96|449.93|448.03|449.85|447.95|11
1731819140000|2024-11-17 04:52:20|449.87|447.97|449.78|447.88|449.9|448|449.74|447.84|20
1731819150000|2024-11-17 04:52:30|449.79|447.89|449.7|447.8|449.8|447.9|449.66|447.76|16
1731819160000|2024-11-17 04:52:40|449.71|447.81|449.81|447.91|449.81|447.91|449.71|447.81|13
1731819170000|2024-11-17 04:52:50|449.8|447.9|449.71|447.81|449.82|447.92|449.71|447.81|18
1731819180000|2024-11-17 04:53:00|449.72|447.82|449.69|447.79|449.73|447.83|449.68|447.78|8
1731819190000|2024-11-17 04:53:10|449.68|447.78|449.56|447.66|449.68|447.78|449.52|447.62|14
1731819200000|2024-11-17 04:53:20|449.57|447.67|449.51|447.61|449.65|447.75|449.48|447.58|16
1731819210000|2024-11-17 04:53:30|449.5|447.6|449.32|447.42|449.52|447.62|449.29|447.39|11
1731819220000|2024-11-17 04:53:40|449.15|447.25|449.2|447.3|449.24|447.34|449.12|447.22|20
1731819230000|2024-11-17 04:53:50|449.15|447.25|448.66|446.76|449.15|447.25|448.66|446.76|22
1731819240000|2024-11-17 04:54:00|448.59|446.69|448.34|446.44|448.61|446.71|448.34|446.44|23
1731819250000|2024-11-17 04:54:10|448.35|446.45|448.59|446.69|448.59|446.69|448.35|446.45|14
1731819260000|2024-11-17 04:54:20|448.58|446.68|448.51|446.61|448.59|446.69|448.45|446.55|19
1731819270000|2024-11-17 04:54:30|448.44|446.54|448.48|446.58|448.54|446.64|448.4|446.5|18
1731819280000|2024-11-17 04:54:40|448.44|446.54|448.53|446.63|448.53|446.63|448.44|446.54|10
1731819290000|2024-11-17 04:54:50|448.54|446.64|448.5|446.6|448.55|446.65|448.4|446.5|14
1731819300000|2024-11-17 04:55:00|448.51|446.61|448.76|446.86|448.76|446.86|448.45|446.55|23
1731819310000|2024-11-17 04:55:10|448.77|446.87|449.11|447.21|449.11|447.21|448.71|446.81|27
1731819320000|2024-11-17 04:55:20|449.25|447.35|448.93|447.03|449.26|447.36|448.84|446.94|17
1731819330000|2024-11-17 04:55:30|448.94|447.04|448.64|446.74|448.94|447.04|448.59|446.69|19
1731819340000|2024-11-17 04:55:40|448.65|446.75|448.78|446.88|448.86|446.96|448.65|446.75|13
1731819350000|2024-11-17 04:55:50|448.81|446.91|448.81|446.91|448.81|446.91|448.69|446.79|16
1731819360000|2024-11-17 04:56:00|448.66|446.76|448.95|447.05|448.95|447.05|448.6|446.7|18
1731819370000|2024-11-17 04:56:10|448.96|447.06|448.94|447.04|449.11|447.21|448.94|447.04|20
1731819380000|2024-11-17 04:56:20|448.93|447.03|448.77|446.87|448.93|447.03|448.76|446.86|12
1731819390000|2024-11-17 04:56:30|448.76|446.86|448.5|446.6|448.76|446.86|448.5|446.6|13
1731819400000|2024-11-17 04:56:40|448.47|446.57|448.64|446.74|448.65|446.75|448.47|446.57|12
1731819410000|2024-11-17 04:56:50|448.63|446.73|448.86|446.96|448.86|446.96|448.61|446.71|11
1731819420000|2024-11-17 04:57:00|448.87|446.97|448.81|446.91|448.94|447.04|448.81|446.91|19
1731819430000|2024-11-17 04:57:10|448.82|446.92|448.87|446.97|448.87|446.97|448.78|446.88|17
1731819440000|2024-11-17 04:57:20|448.84|446.94|448.84|446.94|448.86|446.96|448.84|446.94|7
1731819450000|2024-11-17 04:57:30|448.85|446.95|449.21|447.31|449.21|447.31|448.7|446.8|23
1731819460000|2024-11-17 04:57:40|449.22|447.32|449.7|447.8|449.7|447.8|449.22|447.32|25
1731819470000|2024-11-17 04:57:50|449.71|447.81|449.69|447.79|449.75|447.85|449.65|447.75|10
1731819480000|2024-11-17 04:58:00|449.58|447.68|449.56|447.66|449.67|447.77|449.56|447.66|18
1731819490000|2024-11-17 04:58:10|449.55|447.65|449.45|447.55|449.55|447.65|449.44|447.54|11
1731819500000|2024-11-17 04:58:20|449.4|447.5|448.77|446.87|449.4|447.5|448.77|446.87|20
1731819510000|2024-11-17 04:58:30|448.74|446.84|448.55|446.65|448.74|446.84|448.5|446.6|20
1731819520000|2024-11-17 04:58:40|448.56|446.66|448.77|446.87|448.77|446.87|448.56|446.66|19
1731819530000|2024-11-17 04:58:50|448.78|446.88|448.85|446.95|448.85|446.95|448.78|446.88|8
1731819540000|2024-11-17 04:59:00|448.86|446.96|449.1|447.2|449.1|447.2|448.86|446.96|12
1731819550000|2024-11-17 04:59:10|449.11|447.21|449.08|447.18|449.13|447.23|449.05|447.15|7
1731819560000|2024-11-17 04:59:20|449.23|447.33|449.2|447.3|449.27|447.37|449.15|447.25|22
1731819570000|2024-11-17 04:59:30|449.21|447.31|449.27|447.37|449.27|447.37|449.2|447.3|13
1731819580000|2024-11-17 04:59:40|449.28|447.38|449.3|447.4|449.31|447.41|449.28|447.38|10
1731819590000|2024-11-17 04:59:50|449.51|447.61|450.3|448.4|450.3|448.4|449.51|447.61|13
1731819600000|2024-11-17 05:00:00|450.29|448.39|449.34|447.44|450.32|448.42|449.34|447.44|29
1731819610000|2024-11-17 05:00:10|449.41|447.51|449.69|447.79|449.69|447.79|449.37|447.47|21
1731819620000|2024-11-17 05:00:20|449.7|447.8|449.76|447.86|449.78|447.88|449.7|447.8|15
1731819630000|2024-11-17 05:00:30|449.77|447.87|449.88|447.98|449.94|448.04|449.77|447.87|14
1731819640000|2024-11-17 05:00:40|449.76|447.86|449.69|447.79|449.85|447.95|449.69|447.79|15
1731819650000|2024-11-17 05:00:50|449.7|447.8|449.91|448.01|449.91|448.01|449.69|447.79|14
1731819660000|2024-11-17 05:01:00|449.92|448.02|450.28|448.38|450.28|448.38|449.92|448.02|16
1731819670000|2024-11-17 05:01:10|450.29|448.39|450.51|448.61|450.51|448.61|450.29|448.39|12
1731819680000|2024-11-17 05:01:20|450.52|448.62|450.31|448.41|450.53|448.63|450.29|448.39|20
1731819690000|2024-11-17 05:01:30|450.26|448.36|450.55|448.65|450.55|448.65|450.25|448.35|23
1731819700000|2024-11-17 05:01:40|450.56|448.66|450.57|448.67|450.63|448.73|450.54|448.64|17
1731819710000|2024-11-17 05:01:50|450.49|448.59|450.59|448.69|450.59|448.69|450.49|448.59|14
1731819720000|2024-11-17 05:02:00|450.6|448.7|450.6|448.7|450.6|448.7|450.55|448.65|8
1731819730000|2024-11-17 05:02:10|450.77|448.87|450.9|449|450.9|449|450.77|448.87|14
1731819740000|2024-11-17 05:02:20|451.07|449.17|451.42|449.52|451.42|449.52|451.04|449.14|23
1731819750000|2024-11-17 05:02:30|451.43|449.53|451.51|449.61|451.51|449.61|451.43|449.53|15
1731819760000|2024-11-17 05:02:40|451.6|449.7|451.73|449.83|451.73|449.83|451.6|449.7|14
1731819770000|2024-11-17 05:02:50|451.74|449.84|451.72|449.82|451.85|449.95|451.66|449.76|19
1731819780000|2024-11-17 05:03:00|451.73|449.83|452.25|450.35|452.27|450.37|451.73|449.83|20
1731819790000|2024-11-17 05:03:10|452.26|450.36|452.39|450.49|452.39|450.49|452.26|450.36|18
1731819800000|2024-11-17 05:03:20|452.4|450.5|452.19|450.29|452.42|450.52|452.16|450.26|17
1731819810000|2024-11-17 05:03:30|452.2|450.3|452.36|450.46|452.36|450.46|452.2|450.3|16
1731819820000|2024-11-17 05:03:40|452.27|450.37|452.49|450.59|452.49|450.59|452.26|450.36|17
1731819830000|2024-11-17 05:03:50|452.48|450.58|452.26|450.36|452.48|450.58|452.19|450.29|23
1731819840000|2024-11-17 05:04:00|452.25|450.35|451.67|449.77|452.25|450.35|451.66|449.76|21
1731819850000|2024-11-17 05:04:10|451.66|449.76|451.55|449.65|451.75|449.85|451.55|449.65|18
1731819860000|2024-11-17 05:04:20|451.56|449.66|451.41|449.51|451.59|449.69|451.39|449.49|19
1731819870000|2024-11-17 05:04:30|451.42|449.52|451.46|449.56|451.46|449.56|451.41|449.51|11
1731819880000|2024-11-17 05:04:40|451.47|449.57|451.54|449.64|451.54|449.64|451.47|449.57|8
1731819890000|2024-11-17 05:04:50|451.52|449.62|451.61|449.71|451.61|449.71|451.39|449.49|15
1731819900000|2024-11-17 05:05:00|451.62|449.72|451.79|449.89|451.86|449.96|451.62|449.72|16
1731819910000|2024-11-17 05:05:10|451.81|449.91|451.94|450.04|451.94|450.04|451.63|449.73|15
1731819920000|2024-11-17 05:05:20|451.95|450.05|452.29|450.39|452.29|450.39|451.95|450.05|17
1731819930000|2024-11-17 05:05:30|452.19|450.29|452.22|450.32|452.33|450.43|452.19|450.29|18
1731819940000|2024-11-17 05:05:40|452.23|450.33|452.52|450.62|452.52|450.62|452.23|450.33|19
1731819950000|2024-11-17 05:05:50|452.49|450.59|452.45|450.55|452.5|450.6|452.38|450.48|12
1731819960000|2024-11-17 05:06:00|452.46|450.56|452.5|450.6|452.56|450.66|452.45|450.55|19
1731819970000|2024-11-17 05:06:10|452.51|450.61|452.7|450.8|452.7|450.8|452.5|450.6|18
1731819980000|2024-11-17 05:06:20|452.71|450.81|452.89|450.99|452.94|451.04|452.71|450.81|14
1731819990000|2024-11-17 05:06:30|452.88|450.98|452.71|450.81|452.88|450.98|452.61|450.71|19
1731820000000|2024-11-17 05:06:40|452.72|450.82|452.67|450.77|452.77|450.87|452.66|450.76|10
1731820010000|2024-11-17 05:06:50|452.66|450.76|452.37|450.47|452.66|450.76|452.37|450.47|13
1731820020000|2024-11-17 05:07:00|452.38|450.48|451.85|449.95|452.38|450.48|451.81|449.91|17
1731820030000|2024-11-17 05:07:10|451.86|449.96|451.77|449.87|452.02|450.12|451.75|449.85|20
1731820040000|2024-11-17 05:07:20|451.78|449.88|452.09|450.19|452.09|450.19|451.77|449.87|14
1731820050000|2024-11-17 05:07:30|452.05|450.15|452.02|450.12|452.05|450.15|451.96|450.06|15
1731820060000|2024-11-17 05:07:40|452.03|450.13|452.13|450.23|452.13|450.23|452.01|450.11|13
1731820070000|2024-11-17 05:07:50|452.08|450.18|451.55|449.65|452.1|450.2|451.53|449.63|17
1731820080000|2024-11-17 05:08:00|451.47|449.57|451.33|449.43|451.47|449.57|451.27|449.37|16
1731820090000|2024-11-17 05:08:10|451.34|449.44|451.4|449.5|451.42|449.52|451.34|449.44|12
1731820100000|2024-11-17 05:08:20|451.41|449.51|451.42|449.52|451.46|449.56|451.35|449.45|14
1731820110000|2024-11-17 05:08:30|451.43|449.53|451.26|449.36|451.43|449.53|451.22|449.32|19
1731820120000|2024-11-17 05:08:40|451.27|449.37|451.44|449.54|451.44|449.54|451.27|449.37|20
1731820130000|2024-11-17 05:08:50|451.45|449.55|451.4|449.5|451.6|449.7|451.4|449.5|18
1731820140000|2024-11-17 05:09:00|451.41|449.51|451.48|449.58|451.55|449.65|451.41|449.51|18
1731820150000|2024-11-17 05:09:10|451.49|449.59|451.45|449.55|451.5|449.6|451.33|449.43|20
1731820160000|2024-11-17 05:09:20|451.46|449.56|451.44|449.54|451.46|449.56|451.3|449.4|16
1731820170000|2024-11-17 05:09:30|451.45|449.55|451.42|449.52|451.51|449.61|451.42|449.52|11
1731820180000|2024-11-17 05:09:40|451.43|449.53|451.9|450|451.9|450|451.43|449.53|17
1731820190000|2024-11-17 05:09:50|451.91|450.01|451.78|449.88|452.07|450.17|451.77|449.87|15
1731820200000|2024-11-17 05:10:00|451.79|449.89|451.78|449.88|451.83|449.93|451.72|449.82|16
1731820210000|2024-11-17 05:10:10|451.79|449.89|451.89|449.99|451.89|449.99|451.79|449.89|10
1731820220000|2024-11-17 05:10:20|451.87|449.97|451.76|449.86|451.87|449.97|451.57|449.67|23
1731820230000|2024-11-17 05:10:30|451.77|449.87|451.75|449.85|452|450.1|451.7|449.8|14
1731820240000|2024-11-17 05:10:40|451.76|449.86|451.37|449.47|451.82|449.92|451.32|449.42|19
1731820250000|2024-11-17 05:10:50|451.38|449.48|451.26|449.36|451.39|449.49|451.2|449.3|13
1731820260000|2024-11-17 05:11:00|451.27|449.37|451.3|449.4|451.3|449.4|451.22|449.32|11
1731820270000|2024-11-17 05:11:10|451.24|449.34|451.23|449.33|451.31|449.41|451.21|449.31|13
1731820280000|2024-11-17 05:11:20|451.03|449.13|451.4|449.5|451.4|449.5|450.99|449.09|23
1731820290000|2024-11-17 05:11:30|451.41|449.51|451.44|449.54|451.48|449.58|451.41|449.51|14
1731820300000|2024-11-17 05:11:40|451.42|449.52|451.15|449.25|451.42|449.52|451.08|449.18|15
1731820310000|2024-11-17 05:11:50|451.14|449.24|451.26|449.36|451.26|449.36|451.13|449.23|11
1731820320000|2024-11-17 05:12:00|451.27|449.37|451.17|449.27|451.28|449.38|451.1|449.2|12
1731820330000|2024-11-17 05:12:10|451.18|449.28|451.25|449.35|451.25|449.35|451.18|449.28|10
1731820340000|2024-11-17 05:12:20|451.26|449.36|451.22|449.32|451.26|449.36|451.14|449.24|5
1731820350000|2024-11-17 05:12:30|450.96|449.06|451|449.1|451.02|449.12|450.96|449.06|14
1731820360000|2024-11-17 05:12:40|451.01|449.11|451.02|449.12|451.05|449.15|451|449.1|7
1731820370000|2024-11-17 05:12:50|451.03|449.13|451.4|449.5|451.4|449.5|451.03|449.13|12
1731820380000|2024-11-17 05:13:00|451.39|449.49|451.11|449.21|451.39|449.49|450.94|449.04|24
1731820390000|2024-11-17 05:13:10|451.12|449.22|451.25|449.35|451.33|449.43|451.12|449.22|17
1731820400000|2024-11-17 05:13:20|451.24|449.34|451.16|449.26|451.32|449.42|451.16|449.26|14
1731820410000|2024-11-17 05:13:30|451.15|449.25|451.21|449.31|451.21|449.31|451.15|449.25|7
1731820420000|2024-11-17 05:13:40|451.19|449.29|450.98|449.08|451.19|449.29|450.93|449.03|21
1731820430000|2024-11-17 05:13:50|450.99|449.09|451.05|449.15|451.05|449.15|450.98|449.08|14
1731820440000|2024-11-17 05:14:00|451.06|449.16|450.81|448.91|451.06|449.16|450.81|448.91|12
1731820450000|2024-11-17 05:14:10|450.82|448.92|451.01|449.11|451.11|449.21|450.75|448.85|24
1731820460000|2024-11-17 05:14:20|450.99|449.09|450.91|449.01|450.99|449.09|450.79|448.89|14
1731820470000|2024-11-17 05:14:30|450.86|448.96|451.02|449.12|451.02|449.12|450.86|448.96|16
1731820480000|2024-11-17 05:14:40|451.03|449.13|451.16|449.26|451.28|449.38|451.03|449.13|16
1731820490000|2024-11-17 05:14:50|451.14|449.24|451.08|449.18|451.14|449.24|451.06|449.16|14
1731820500000|2024-11-17 05:15:00|451.07|449.17|450.88|448.98|451.14|449.24|450.88|448.98|17
1731820510000|2024-11-17 05:15:10|450.87|448.97|450.7|448.8|450.88|448.98|450.69|448.79|15
1731820520000|2024-11-17 05:15:20|450.62|448.72|450.6|448.7|450.69|448.79|450.53|448.63|14
1731820530000|2024-11-17 05:15:30|450.59|448.69|450.34|448.44|450.59|448.69|450.13|448.23|23
1731820540000|2024-11-17 05:15:40|450.33|448.43|449.91|448.01|450.33|448.43|449.91|448.01|20
1731820550000|2024-11-17 05:15:50|449.9|448|450|448.1|450.17|448.27|449.83|447.93|25
1731820560000|2024-11-17 05:16:00|450.01|448.11|450.29|448.39|450.38|448.48|450.01|448.11|27
1731820570000|2024-11-17 05:16:10|450.28|448.38|450.04|448.14|450.29|448.39|450|448.1|13
1731820580000|2024-11-17 05:16:20|450.05|448.15|449.74|447.84|450.06|448.16|449.74|447.84|12
1731820590000|2024-11-17 05:16:30|449.73|447.83|449.9|448|449.9|448|449.73|447.83|14
1731820600000|2024-11-17 05:16:40|450.05|448.15|450.35|448.45|450.44|448.54|450.05|448.15|24
1731820610000|2024-11-17 05:16:50|450.34|448.44|450.11|448.21|450.34|448.44|450.02|448.12|18
1731820620000|2024-11-17 05:17:00|450.12|448.22|450.21|448.31|450.42|448.52|450.12|448.22|23
1731820630000|2024-11-17 05:17:10|450.23|448.33|450.84|448.94|450.84|448.94|450.23|448.33|21
1731820640000|2024-11-17 05:17:20|450.85|448.95|450.92|449.02|450.94|449.04|450.8|448.9|18
1731820650000|2024-11-17 05:17:30|450.93|449.03|451.42|449.52|451.43|449.53|450.93|449.03|20
1731820660000|2024-11-17 05:17:40|451.41|449.51|451.43|449.53|451.43|449.53|451.28|449.38|19
1731820670000|2024-11-17 05:17:50|451.44|449.54|451.39|449.49|451.67|449.77|451.39|449.49|20
1731820680000|2024-11-17 05:18:00|451.38|449.48|450.68|448.78|451.39|449.49|450.68|448.78|28
1731820690000|2024-11-17 05:18:10|450.67|448.77|450.16|448.26|450.67|448.77|450.16|448.26|26
1731820700000|2024-11-17 05:18:20|450.17|448.27|450.45|448.55|450.45|448.55|450.17|448.27|18
1731820710000|2024-11-17 05:18:30|450.46|448.56|450.51|448.61|450.51|448.61|450.43|448.53|13
1731820720000|2024-11-17 05:18:40|450.52|448.62|450.37|448.47|450.52|448.62|450.35|448.45|13
1731820730000|2024-11-17 05:18:50|450.35|448.45|450.48|448.58|450.48|448.58|450.35|448.45|13
1731820740000|2024-11-17 05:19:00|450.49|448.59|450.83|448.93|450.83|448.93|450.49|448.59|17
1731820750000|2024-11-17 05:19:10|450.84|448.94|451.13|449.23|451.13|449.23|450.84|448.94|22
1731820760000|2024-11-17 05:19:20|451.14|449.24|450.57|448.67|451.16|449.26|450.57|448.67|18
1731820770000|2024-11-17 05:19:30|450.58|448.68|450.39|448.49|450.6|448.7|450.39|448.49|15
1731820780000|2024-11-17 05:19:40|450.34|448.44|449.89|447.99|450.34|448.44|449.89|447.99|18
1731820790000|2024-11-17 05:19:50|449.88|447.98|449.66|447.76|449.88|447.98|449.66|447.76|16
1731820800000|2024-11-17 05:20:00|449.61|447.71|449.42|447.52|449.61|447.71|449.4|447.5|15
1731820810000|2024-11-17 05:20:10|449.43|447.53|449.7|447.8|449.7|447.8|449.36|447.46|18
1731820820000|2024-11-17 05:20:20|449.75|447.85|449.92|448.02|449.95|448.05|449.75|447.85|15
1731820830000|2024-11-17 05:20:30|449.91|448.01|450.01|448.11|450.01|448.11|449.83|447.93|16
1731820840000|2024-11-17 05:20:40|450.03|448.13|449.96|448.06|450.05|448.15|449.91|448.01|15
1731820850000|2024-11-17 05:20:50|449.97|448.07|449.84|447.94|449.97|448.07|449.84|447.94|7
1731820860000|2024-11-17 05:21:00|449.85|447.95|450.1|448.2|450.1|448.2|449.85|447.95|11
1731820870000|2024-11-17 05:21:10|450.11|448.21|450.23|448.33|450.23|448.33|450.04|448.14|16
1731820880000|2024-11-17 05:21:20|450.24|448.34|450.38|448.48|450.38|448.48|450.22|448.32|20
1731820890000|2024-11-17 05:21:30|450.29|448.39|450.28|448.38|450.31|448.41|450.21|448.31|26
1731820900000|2024-11-17 05:21:40|450.29|448.39|450.02|448.12|450.29|448.39|450.02|448.12|18
1731820910000|2024-11-17 05:21:50|450.03|448.13|449.75|447.85|450.03|448.13|449.75|447.85|15
1731820920000|2024-11-17 05:22:00|449.76|447.86|449.55|447.65|449.82|447.92|449.55|447.65|18
1731820930000|2024-11-17 05:22:10|449.54|447.64|449.35|447.45|449.54|447.64|449.35|447.45|17
1731820940000|2024-11-17 05:22:20|449.36|447.46|449.27|447.37|449.42|447.52|449.26|447.36|18
1731820950000|2024-11-17 05:22:30|449.28|447.38|449.15|447.25|449.4|447.5|449.14|447.24|19
1731820960000|2024-11-17 05:22:40|449.14|447.24|449.24|447.34|449.24|447.34|449.14|447.24|11
1731820970000|2024-11-17 05:22:50|449.25|447.35|449.5|447.6|449.5|447.6|449.23|447.33|18
1731820980000|2024-11-17 05:23:00|449.52|447.62|449.7|447.8|449.85|447.95|449.52|447.62|21
1731820990000|2024-11-17 05:23:10|449.71|447.81|450.1|448.2|450.1|448.2|449.71|447.81|14
1731821000000|2024-11-17 05:23:20|450.09|448.19|450.25|448.35|450.25|448.35|450.09|448.19|17
1731821010000|2024-11-17 05:23:30|450.26|448.36|450.04|448.14|450.26|448.36|449.91|448.01|14
1731821020000|2024-11-17 05:23:40|450.03|448.13|450.48|448.58|450.5|448.6|450.03|448.13|13
1731821030000|2024-11-17 05:23:50|450.5|448.6|450.59|448.69|450.6|448.7|450.5|448.6|14
1731821040000|2024-11-17 05:24:00|450.54|448.64|450.05|448.15|450.54|448.64|450.03|448.13|15
1731821050000|2024-11-17 05:24:10|450.06|448.16|449.97|448.07|450.06|448.16|449.9|448|19
1731821060000|2024-11-17 05:24:20|449.98|448.08|449.86|447.96|450.04|448.14|449.8|447.9|20
1731821070000|2024-11-17 05:24:30|449.83|447.93|449.67|447.77|449.85|447.95|449.63|447.73|15
1731821080000|2024-11-17 05:24:40|449.68|447.78|449.85|447.95|449.85|447.95|449.68|447.78|16
1731821090000|2024-11-17 05:24:50|449.86|447.96|449.9|448|449.93|448.03|449.86|447.96|11
1731821100000|2024-11-17 05:25:00|449.81|447.91|449.83|447.93|449.84|447.94|449.81|447.91|6
1731821110000|2024-11-17 05:25:10|449.84|447.94|449.9|448|449.9|448|449.84|447.94|7
1731821120000|2024-11-17 05:25:20|449.91|448.01|450.02|448.12|450.03|448.13|449.91|448.01|16
1731821130000|2024-11-17 05:25:30|449.98|448.08|449.95|448.05|449.98|448.08|449.9|448|13
1731821140000|2024-11-17 05:25:40|449.96|448.06|450.01|448.11|450.05|448.15|449.96|448.06|12
1731821150000|2024-11-17 05:25:50|449.96|448.06|449.81|447.91|449.98|448.08|449.8|447.9|15
1731821160000|2024-11-17 05:26:00|449.82|447.92|449.83|447.93|449.84|447.94|449.72|447.82|22
1731821170000|2024-11-17 05:26:10|449.74|447.84|449.89|447.99|449.89|447.99|449.73|447.83|14
1731821180000|2024-11-17 05:26:20|449.9|448|449.87|447.97|449.92|448.02|449.85|447.95|19
1731821190000|2024-11-17 05:26:30|449.86|447.96|449.77|447.87|449.89|447.99|449.74|447.84|15
1731821200000|2024-11-17 05:26:40|449.78|447.88|449.68|447.78|449.78|447.88|449.61|447.71|5
1731821210000|2024-11-17 05:26:50|449.69|447.79|449.61|447.71|449.71|447.81|449.55|447.65|23
1731821220000|2024-11-17 05:27:00|449.62|447.72|449.8|447.9|449.8|447.9|449.62|447.72|14
1731821230000|2024-11-17 05:27:10|449.67|447.77|449.87|447.97|449.87|447.97|449.66|447.76|21
1731821240000|2024-11-17 05:27:20|449.88|447.98|449.8|447.9|449.92|448.02|449.79|447.89|8
1731821250000|2024-11-17 05:27:30|449.81|447.91|449.86|447.96|449.86|447.96|449.81|447.91|6
1731821260000|2024-11-17 05:27:40|449.66|447.76|449.69|447.79|449.71|447.81|449.65|447.75|12
1731821270000|2024-11-17 05:27:50|449.68|447.78|449.68|447.78|449.68|447.78|449.68|447.78|1
1731821280000|2024-11-17 05:28:00|449.69|447.79|449.73|447.83|449.75|447.85|449.69|447.79|8
1731821290000|2024-11-17 05:28:10|449.74|447.84|449.55|447.65|449.77|447.87|449.54|447.64|10
1731821300000|2024-11-17 05:28:20|449.56|447.66|449.61|447.71|449.69|447.79|449.56|447.66|16
1731821310000|2024-11-17 05:28:30|449.63|447.73|449.66|447.76|449.72|447.82|449.63|447.73|12
1731821320000|2024-11-17 05:28:40|449.67|447.77|449.63|447.73|449.72|447.82|449.63|447.73|8
1731821330000|2024-11-17 05:28:50|449.64|447.74|449.62|447.72|449.71|447.81|449.61|447.71|12
1731821340000|2024-11-17 05:29:00|449.67|447.77|449.51|447.61|449.71|447.81|449.51|447.61|16
1731821350000|2024-11-17 05:29:10|449.5|447.6|449.28|447.38|449.5|447.6|449.14|447.24|22
1731821360000|2024-11-17 05:29:20|449.29|447.39|449.5|447.6|449.5|447.6|449.29|447.39|14
1731821370000|2024-11-17 05:29:30|449.51|447.61|449.45|447.55|449.52|447.62|449.41|447.51|7
1731821380000|2024-11-17 05:29:40|449.46|447.56|449.4|447.5|449.47|447.57|449.36|447.46|8
1731821390000|2024-11-17 05:29:50|449.42|447.52|449.38|447.48|449.45|447.55|449.37|447.47|8
1731821400000|2024-11-17 05:30:00|449.3|447.4|449.47|447.57|449.5|447.6|449.3|447.4|17
1731821410000|2024-11-17 05:30:10|449.48|447.58|449.72|447.82|449.72|447.82|449.48|447.58|15
1731821420000|2024-11-17 05:30:20|449.73|447.83|449.69|447.79|449.74|447.84|449.64|447.74|15
1731821430000|2024-11-17 05:30:30|449.7|447.8|449.67|447.77|449.73|447.83|449.66|447.76|8
1731821440000|2024-11-17 05:30:40|449.64|447.74|449.82|447.92|449.86|447.96|449.49|447.59|26
1731821450000|2024-11-17 05:30:50|449.83|447.93|449.83|447.93|449.84|447.94|449.69|447.79|18
1731821460000|2024-11-17 05:31:00|449.74|447.84|449.73|447.83|449.77|447.87|449.71|447.81|14
1731821470000|2024-11-17 05:31:10|449.71|447.81|449.69|447.79|449.71|447.81|449.62|447.72|12
1731821480000|2024-11-17 05:31:20|449.7|447.8|449.97|448.07|449.97|448.07|449.7|447.8|21
1731821490000|2024-11-17 05:31:30|449.98|448.08|451.14|449.24|451.38|449.48|449.98|448.08|23
1731821500000|2024-11-17 05:31:40|451.07|449.17|450.6|448.7|451.11|449.21|450.56|448.66|25
1731821510000|2024-11-17 05:31:50|450.61|448.71|450.46|448.56|450.61|448.71|450.44|448.54|8
1731821520000|2024-11-17 05:32:00|450.37|448.47|450.03|448.13|450.37|448.47|450.03|448.13|13
1731821530000|2024-11-17 05:32:10|450|448.1|449.34|447.44|450|448.1|449.33|447.43|22
1731821540000|2024-11-17 05:32:20|449.35|447.45|449.22|447.32|449.58|447.68|449.21|447.31|24
1731821550000|2024-11-17 05:32:30|449.21|447.31|449.06|447.16|449.24|447.34|449.06|447.16|16
1731821560000|2024-11-17 05:32:40|449.04|447.14|448.79|446.89|449.04|447.14|448.79|446.89|10
1731821570000|2024-11-17 05:32:50|448.8|446.9|449.11|447.21|449.11|447.21|448.79|446.89|10
1731821580000|2024-11-17 05:33:00|449.12|447.22|449.09|447.19|449.13|447.23|449.08|447.18|11
1731821590000|2024-11-17 05:33:10|449.08|447.18|449.09|447.19|449.11|447.21|449.08|447.18|5
1731821600000|2024-11-17 05:33:20|449.1|447.2|449.08|447.18|449.13|447.23|449.08|447.18|13
1731821610000|2024-11-17 05:33:30|449.09|447.19|448.59|446.69|449.09|447.19|448.59|446.69|14
1731821620000|2024-11-17 05:33:40|448.58|446.68|448.42|446.52|448.58|446.68|448.37|446.47|15
1731821630000|2024-11-17 05:33:50|448.61|446.71|448.58|446.68|448.62|446.72|448.57|446.67|10
1731821640000|2024-11-17 05:34:00|448.57|446.67|448.76|446.86|448.76|446.86|448.57|446.67|18
1731821650000|2024-11-17 05:34:10|448.77|446.87|449.09|447.19|449.17|447.27|448.77|446.87|19
1731821660000|2024-11-17 05:34:20|449.1|447.2|449.11|447.21|449.12|447.22|449.1|447.2|4
1731821670000|2024-11-17 05:34:30|449.12|447.22|449.03|447.13|449.15|447.25|449.02|447.12|11
1731821680000|2024-11-17 05:34:40|449.04|447.14|449.2|447.3|449.21|447.31|449.04|447.14|12
1731821690000|2024-11-17 05:34:50|449.11|447.21|449|447.1|449.15|447.25|448.94|447.04|12
1731821700000|2024-11-17 05:35:00|449.01|447.11|448.97|447.07|449.04|447.14|448.97|447.07|10
1731821710000|2024-11-17 05:35:10|448.88|446.98|448.95|447.05|448.95|447.05|448.88|446.98|8
1731821720000|2024-11-17 05:35:20|448.8|446.9|448.53|446.63|448.8|446.9|448.53|446.63|14
1731821730000|2024-11-17 05:35:30|448.46|446.56|447.94|446.04|448.48|446.58|447.94|446.04|22
1731821740000|2024-11-17 05:35:40|447.93|446.03|447.08|445.18|447.93|446.03|447.07|445.17|23
1731821750000|2024-11-17 05:35:50|447.07|445.17|447.17|445.27|447.17|445.27|447.07|445.17|20
1731821760000|2024-11-17 05:36:00|447.18|445.28|447.18|445.28|447.19|445.29|447.16|445.26|9
1731821770000|2024-11-17 05:36:10|447.19|445.29|447.03|445.13|447.2|445.3|446.99|445.09|13
1731821780000|2024-11-17 05:36:20|447.02|445.12|447.02|445.12|447.03|445.13|446.96|445.06|12
1731821790000|2024-11-17 05:36:30|447.03|445.13|447.02|445.12|447.05|445.15|447.01|445.11|4
1731821800000|2024-11-17 05:36:40|447.03|445.13|447.48|445.58|447.55|445.65|447.03|445.13|13
1731821810000|2024-11-17 05:36:50|447.47|445.57|447.43|445.53|447.47|445.57|447.36|445.46|13
1731821820000|2024-11-17 05:37:00|447.44|445.54|447.35|445.45|447.47|445.57|447.34|445.44|10
1731821830000|2024-11-17 05:37:10|447.36|445.46|447.18|445.28|447.38|445.48|447.18|445.28|7
1731821840000|2024-11-17 05:37:20|447.17|445.27|447.26|445.36|447.26|445.36|447.17|445.27|12
1731821850000|2024-11-17 05:37:30|447.27|445.37|447.45|445.55|447.46|445.56|447.27|445.37|13
1731821860000|2024-11-17 05:37:40|447.43|445.53|447.5|445.6|447.5|445.6|447.43|445.53|11
1731821870000|2024-11-17 05:37:50|447.37|445.47|447.34|445.44|447.39|445.49|447.32|445.42|11
1731821880000|2024-11-17 05:38:00|447.35|445.45|447.46|445.56|447.46|445.56|447.35|445.45|11
1731821890000|2024-11-17 05:38:10|447.47|445.57|447.37|445.47|447.58|445.68|447.36|445.46|13
1731821900000|2024-11-17 05:38:20|447.39|445.49|447.45|445.55|447.45|445.55|447.39|445.49|7
1731821910000|2024-11-17 05:38:30|447.46|445.56|447.51|445.61|447.51|445.61|447.44|445.54|11
1731821920000|2024-11-17 05:38:40|447.7|445.8|447.73|445.83|447.74|445.84|447.69|445.79|10
1731821930000|2024-11-17 05:38:50|447.72|445.82|447.68|445.78|447.75|445.85|447.68|445.78|8
1731821940000|2024-11-17 05:39:00|447.69|445.79|447.6|445.7|447.69|445.79|447.49|445.59|15
1731821950000|2024-11-17 05:39:10|447.61|445.71|447.5|445.6|447.62|445.72|447.45|445.55|11
1731821960000|2024-11-17 05:39:20|447.51|445.61|447.59|445.69|447.59|445.69|447.51|445.61|9
1731821970000|2024-11-17 05:39:30|447.56|445.66|447.49|445.59|447.56|445.66|447.46|445.56|5
1731821980000|2024-11-17 05:39:40|447.39|445.49|447.35|445.45|447.44|445.54|447.31|445.41|12
1731821990000|2024-11-17 05:39:50|447.36|445.46|447.36|445.46|447.36|445.46|447.36|445.46|1
1731822000000|2024-11-17 05:40:00|447.37|445.47|447.65|445.75|447.65|445.75|447.37|445.47|11
1731822010000|2024-11-17 05:40:10|447.64|445.74|447.48|445.58|447.66|445.76|447.46|445.56|12
1731822020000|2024-11-17 05:40:20|447.49|445.59|447.64|445.74|447.64|445.74|447.49|445.59|10
1731822030000|2024-11-17 05:40:30|447.59|445.69|447.49|445.59|447.62|445.72|447.42|445.52|15
1731822040000|2024-11-17 05:40:40|447.5|445.6|447.99|446.09|447.99|446.09|447.5|445.6|22
1731822050000|2024-11-17 05:40:50|447.98|446.08|447.94|446.04|447.98|446.08|447.92|446.02|10
1731822060000|2024-11-17 05:41:00|447.95|446.05|447.97|446.07|447.97|446.07|447.95|446.05|3
1731822070000|2024-11-17 05:41:10|447.98|446.08|448.19|446.29|448.19|446.29|447.98|446.08|12
1731822080000|2024-11-17 05:41:20|448.37|446.47|448.1|446.2|448.37|446.47|448.09|446.19|18
1731822090000|2024-11-17 05:41:30|448.11|446.21|448.02|446.12|448.11|446.21|448.01|446.11|13
1731822100000|2024-11-17 05:41:40|448.03|446.13|447.89|445.99|448.03|446.13|447.89|445.99|13
1731822110000|2024-11-17 05:41:50|447.9|446|447.9|446|447.9|446|447.9|446|1
1731822120000|2024-11-17 05:42:00|447.91|446.01|447.98|446.08|447.98|446.08|447.91|446.01|7
1731822130000|2024-11-17 05:42:10|447.99|446.09|447.95|446.05|447.99|446.09|447.87|445.97|11
1731822140000|2024-11-17 05:42:20|447.96|446.06|447.9|446|447.97|446.07|447.9|446|4
1731822150000|2024-11-17 05:42:30|447.91|446.01|447.93|446.03|447.93|446.03|447.89|445.99|4
1731822160000|2024-11-17 05:42:40|447.89|445.99|447.55|445.65|447.9|446|447.51|445.61|23
1731822170000|2024-11-17 05:42:50|447.56|445.66|447.68|445.78|447.68|445.78|447.56|445.66|12
1731822180000|2024-11-17 05:43:00|447.61|445.71|447.63|445.73|447.63|445.73|447.44|445.54|20
1731822190000|2024-11-17 05:43:10|447.64|445.74|447.85|445.95|447.89|445.99|447.64|445.74|10
1731822200000|2024-11-17 05:43:20|447.84|445.94|447.81|445.91|447.84|445.94|447.62|445.72|21
1731822210000|2024-11-17 05:43:30|447.77|445.87|447.81|445.91|447.81|445.91|447.77|445.87|5
1731822220000|2024-11-17 05:43:40|447.82|445.92|447.69|445.79|447.85|445.95|447.69|445.79|8
1731822230000|2024-11-17 05:43:50|447.68|445.78|447.42|445.52|447.68|445.78|447.41|445.51|11
1731822240000|2024-11-17 05:44:00|447.43|445.53|447.36|445.46|447.43|445.53|447.33|445.43|8
1731822250000|2024-11-17 05:44:10|447.12|445.22|446.85|444.95|447.12|445.22|446.78|444.88|21
1731822260000|2024-11-17 05:44:20|446.84|444.94|446.68|444.78|446.87|444.97|446.61|444.71|16
1731822270000|2024-11-17 05:44:30|446.69|444.79|446.75|444.85|446.75|444.85|446.66|444.76|15
1731822280000|2024-11-17 05:44:40|446.76|444.86|446.85|444.95|446.85|444.95|446.76|444.86|10
1731822290000|2024-11-17 05:44:50|446.81|444.91|446.71|444.81|446.81|444.91|446.64|444.74|9
1731822300000|2024-11-17 05:45:00|446.72|444.82|446.83|444.93|446.83|444.93|446.72|444.82|12
1731822310000|2024-11-17 05:45:10|446.84|444.94|446.7|444.8|446.85|444.95|446.68|444.78|9
1731822320000|2024-11-17 05:45:20|446.71|444.81|446.89|444.99|446.89|444.99|446.71|444.81|15
1731822330000|2024-11-17 05:45:30|446.9|445|446.76|444.86|446.93|445.03|446.75|444.85|9
1731822340000|2024-11-17 05:45:40|446.77|444.87|446.83|444.93|446.84|444.94|446.77|444.87|12
1731822350000|2024-11-17 05:45:50|446.84|444.94|446.83|444.93|446.92|445.02|446.83|444.93|13
1731822360000|2024-11-17 05:46:00|446.84|444.94|446.74|444.84|446.84|444.94|446.71|444.81|11
1731822370000|2024-11-17 05:46:10|446.75|444.85|446.82|444.92|446.82|444.92|446.75|444.85|8
1731822380000|2024-11-17 05:46:20|446.83|444.93|447.15|445.25|447.17|445.27|446.83|444.93|8
1731822390000|2024-11-17 05:46:30|446.93|445.03|446.75|444.85|446.96|445.06|446.7|444.8|17
1731822400000|2024-11-17 05:46:40|446.76|444.86|446.85|444.95|446.85|444.95|446.75|444.85|14
1731822410000|2024-11-17 05:46:50|446.87|444.97|447.32|445.42|447.32|445.42|446.87|444.97|17
1731822420000|2024-11-17 05:47:00|447.33|445.43|447.63|445.73|447.64|445.74|447.33|445.43|25
1731822430000|2024-11-17 05:47:10|447.64|445.74|447.65|445.75|447.65|445.75|447.64|445.74|2
1731822440000|2024-11-17 05:47:20|447.66|445.76|447.68|445.78|447.68|445.78|447.66|445.76|5
1731822450000|2024-11-17 05:47:30|447.64|445.74|447.62|445.72|447.64|445.74|447.6|445.7|4
1731822460000|2024-11-17 05:47:40|447.63|445.73|447.61|445.71|447.7|445.8|447.6|445.7|13
1731822470000|2024-11-17 05:47:50|447.62|445.72|448|446.1|448.01|446.11|447.62|445.72|12
1731822480000|2024-11-17 05:48:00|448.01|446.11|448.04|446.14|448.13|446.23|448.01|446.11|15
1731822490000|2024-11-17 05:48:10|448.05|446.15|448.44|446.54|448.44|446.54|448.05|446.15|20
1731822500000|2024-11-17 05:48:20|448.45|446.55|448.36|446.46|448.5|446.6|448.36|446.46|10
1731822510000|2024-11-17 05:48:30|448.35|446.45|448.36|446.46|448.36|446.46|448.35|446.45|6
1731822520000|2024-11-17 05:48:40|448.37|446.47|448.32|446.42|448.38|446.48|448.32|446.42|6
1731822530000|2024-11-17 05:48:50|448.31|446.41|448.13|446.23|448.31|446.41|448.04|446.14|17
1731822540000|2024-11-17 05:49:00|448.14|446.24|448.1|446.2|448.19|446.29|448.09|446.19|9
1731822550000|2024-11-17 05:49:10|448.11|446.21|448.13|446.23|448.13|446.23|448.1|446.2|6
1731822560000|2024-11-17 05:49:20|448.14|446.24|448.01|446.11|448.15|446.25|448|446.1|7
1731822570000|2024-11-17 05:49:30|448.02|446.12|447.87|445.97|448.03|446.13|447.85|445.95|10
1731822580000|2024-11-17 05:49:40|447.88|445.98|447.86|445.96|447.92|446.02|447.86|445.96|6
1731822590000|2024-11-17 05:49:50|447.82|445.92|447.65|445.75|447.82|445.92|447.65|445.75|7
1731822600000|2024-11-17 05:50:00|447.66|445.76|447.7|445.8|447.73|445.83|447.54|445.64|18
1731822610000|2024-11-17 05:50:10|447.71|445.81|447.73|445.83|447.73|445.83|447.7|445.8|9
1731822620000|2024-11-17 05:50:20|447.74|445.84|447.7|445.8|447.74|445.84|447.7|445.8|2
1731822630000|2024-11-17 05:50:30|447.54|445.64|447.55|445.65|447.55|445.65|447.51|445.61|8
1731822640000|2024-11-17 05:50:40|447.57|445.67|447.66|445.76|447.67|445.77|447.57|445.67|13
1731822650000|2024-11-17 05:50:50|447.67|445.77|447.65|445.75|447.67|445.77|447.65|445.75|3
1731822660000|2024-11-17 05:51:00|447.56|445.66|447.56|445.66|447.56|445.66|447.46|445.56|14
1731822670000|2024-11-17 05:51:10|447.57|445.67|447.62|445.72|447.62|445.72|447.57|445.67|6
1731822680000|2024-11-17 05:51:20|447.63|445.73|447.67|445.77|447.67|445.77|447.63|445.73|5
1731822690000|2024-11-17 05:51:30|447.64|445.74|447.77|445.87|447.82|445.92|447.64|445.74|14
1731822700000|2024-11-17 05:51:40|447.78|445.88|447.87|445.97|447.87|445.97|447.78|445.88|12
1731822710000|2024-11-17 05:51:50|447.84|445.94|447.94|446.04|447.94|446.04|447.84|445.94|9
1731822720000|2024-11-17 05:52:00|447.95|446.05|447.85|445.95|448.11|446.21|447.85|445.95|15
1731822730000|2024-11-17 05:52:10|447.84|445.94|447.89|445.99|447.89|445.99|447.84|445.94|8
1731822740000|2024-11-17 05:52:20|447.9|446|447.81|445.91|447.91|446.01|447.81|445.91|3
1731822760000|2024-11-17 05:52:40|447.82|445.92|447.82|445.92|447.84|445.94|447.8|445.9|6
1731822770000|2024-11-17 05:52:50|447.83|445.93|447.81|445.91|447.85|445.95|447.72|445.82|15
1731822780000|2024-11-17 05:53:00|447.82|445.92|448.08|446.18|448.16|446.26|447.82|445.92|15
1731822790000|2024-11-17 05:53:10|448.09|446.19|448.41|446.51|448.45|446.55|448.09|446.19|17
1731822800000|2024-11-17 05:53:20|448.42|446.52|448.52|446.62|448.52|446.62|448.42|446.52|11
1731822810000|2024-11-17 05:53:30|448.47|446.57|448.52|446.62|448.52|446.62|448.47|446.57|6
1731822820000|2024-11-17 05:53:40|448.53|446.63|448.42|446.52|448.55|446.65|448.42|446.52|6
1731822830000|2024-11-17 05:53:50|448.23|446.33|448.32|446.42|448.32|446.42|448.23|446.33|10
1731822840000|2024-11-17 05:54:00|448.33|446.43|448.56|446.66|448.56|446.66|448.33|446.43|13
1731822850000|2024-11-17 05:54:10|448.54|446.64|448.56|446.66|448.56|446.66|448.54|446.64|3
1731822860000|2024-11-17 05:54:20|448.57|446.67|448.59|446.69|448.59|446.69|448.57|446.67|3
1731822870000|2024-11-17 05:54:30|448.6|446.7|448.59|446.69|448.62|446.72|448.58|446.68|7
1731822880000|2024-11-17 05:54:40|448.6|446.7|448.46|446.56|448.6|446.7|448.43|446.53|8
1731822890000|2024-11-17 05:54:50|448.45|446.55|448.15|446.25|448.45|446.55|448.14|446.24|15
1731822900000|2024-11-17 05:55:00|448.16|446.26|448.28|446.38|448.28|446.38|448.16|446.26|12
1731822910000|2024-11-17 05:55:10|448.29|446.39|447.98|446.08|448.29|446.39|447.98|446.08|11
1731822920000|2024-11-17 05:55:20|447.99|446.09|447.98|446.08|447.99|446.09|447.98|446.08|4
1731822930000|2024-11-17 05:55:30|447.99|446.09|447.95|446.05|448.02|446.12|447.94|446.04|8
1731822940000|2024-11-17 05:55:40|447.84|445.94|447.54|445.64|447.84|445.94|447.52|445.62|16
1731822950000|2024-11-17 05:55:50|447.5|445.6|447.31|445.41|447.5|445.6|447.3|445.4|12
1731822960000|2024-11-17 05:56:00|447.32|445.42|446.95|445.05|447.34|445.44|446.95|445.05|12
1731822970000|2024-11-17 05:56:10|446.96|445.06|446.98|445.08|447|445.1|446.96|445.06|10
1731822980000|2024-11-17 05:56:20|446.99|445.09|447.05|445.15|447.05|445.15|446.99|445.09|7
1731822990000|2024-11-17 05:56:30|447.06|445.16|446.95|445.05|447.07|445.17|446.93|445.03|10
1731823000000|2024-11-17 05:56:40|446.6|444.7|446.46|444.56|446.69|444.79|446.46|444.56|21
1731823010000|2024-11-17 05:56:50|446.47|444.57|446.39|444.49|446.47|444.57|446.39|444.49|10
1731823020000|2024-11-17 05:57:00|446.38|444.48|446.64|444.74|446.64|444.74|446.38|444.48|11
1731823030000|2024-11-17 05:57:10|446.65|444.75|446.48|444.58|446.71|444.81|446.48|444.58|12
1731823040000|2024-11-17 05:57:20|446.47|444.57|446.72|444.82|446.72|444.82|446.46|444.56|10
1731823050000|2024-11-17 05:57:30|446.73|444.83|446.66|444.76|446.73|444.83|446.64|444.74|16
1731823060000|2024-11-17 05:57:40|446.67|444.77|446.53|444.63|446.67|444.77|446.49|444.59|10
1731823070000|2024-11-17 05:57:50|446.54|444.64|446.56|444.66|446.57|444.67|446.54|444.64|5
1731823080000|2024-11-17 05:58:00|446.55|444.65|446.7|444.8|446.74|444.84|446.55|444.65|11
1731823090000|2024-11-17 05:58:10|446.71|444.81|446.78|444.88|446.78|444.88|446.71|444.81|10
1731823100000|2024-11-17 05:58:20|446.77|444.87|446.83|444.93|446.83|444.93|446.77|444.87|7
1731823110000|2024-11-17 05:58:30|446.77|444.87|446.78|444.88|446.78|444.88|446.73|444.83|7
1731823120000|2024-11-17 05:58:40|446.79|444.89|446.83|444.93|446.83|444.93|446.79|444.89|6
1731823130000|2024-11-17 05:58:50|446.84|444.94|447.03|445.13|447.07|445.17|446.84|444.94|8
1731823140000|2024-11-17 05:59:00|447.02|445.12|446.99|445.09|447.02|445.12|446.99|445.09|6
1731823150000|2024-11-17 05:59:10|447|445.1|447.02|445.12|447.02|445.12|447|445.1|5
1731823160000|2024-11-17 05:59:20|447.03|445.13|447.04|445.14|447.04|445.14|447.03|445.13|2
1731823170000|2024-11-17 05:59:30|446.8|444.9|446.82|444.92|447|445.1|446.79|444.89|7
1731823180000|2024-11-17 05:59:40|446.83|444.93|446.62|444.72|446.84|444.94|446.62|444.72|9
1731823190000|2024-11-17 05:59:50|446.61|444.71|446.37|444.47|446.61|444.71|446.37|444.47|11
1731823200000|2024-11-17 06:00:00|446.38|444.48|446.39|444.49|446.39|444.49|446.38|444.48|2
1731823210000|2024-11-17 06:00:10|446.4|444.5|446.43|444.53|446.44|444.54|446.4|444.5|10
1731823220000|2024-11-17 06:00:20|446.44|444.54|446.48|444.58|446.48|444.58|446.44|444.54|5
1731823230000|2024-11-17 06:00:30|446.49|444.59|446.48|444.58|446.49|444.59|446.48|444.58|2
1731823240000|2024-11-17 06:00:40|446.43|444.53|446.23|444.33|446.44|444.54|446.23|444.33|10
1731823250000|2024-11-17 06:00:50|446.24|444.34|446.06|444.16|446.24|444.34|446.02|444.12|16
1731823260000|2024-11-17 06:01:00|446.07|444.17|446.33|444.43|446.33|444.43|446.07|444.17|10
1731823270000|2024-11-17 06:01:10|446.29|444.39|446.32|444.42|446.32|444.42|446.26|444.36|10
1731823280000|2024-11-17 06:01:20|446.31|444.41|446.36|444.46|446.36|444.46|446.31|444.41|6
1731823290000|2024-11-17 06:01:30|446.37|444.47|446.66|444.76|446.66|444.76|446.37|444.47|14
1731823300000|2024-11-17 06:01:40|446.67|444.77|446.64|444.74|446.71|444.81|446.64|444.74|7
1731823310000|2024-11-17 06:01:50|446.65|444.75|446.59|444.69|446.65|444.75|446.5|444.6|12
1731823320000|2024-11-17 06:02:00|446.6|444.7|446.66|444.76|446.66|444.76|446.6|444.7|7
1731823330000|2024-11-17 06:02:10|446.67|444.77|446.7|444.8|446.7|444.8|446.67|444.77|4
1731823340000|2024-11-17 06:02:20|446.74|444.84|446.97|445.07|446.99|445.09|446.74|444.84|14
1731823350000|2024-11-17 06:02:30|446.98|445.08|447.06|445.16|447.06|445.16|446.98|445.08|12
1731823360000|2024-11-17 06:02:40|447.09|445.19|447.22|445.32|447.22|445.32|447.09|445.19|6
1731823370000|2024-11-17 06:02:50|447.23|445.33|446.95|445.05|447.23|445.33|446.92|445.02|14
1731823380000|2024-11-17 06:03:00|446.94|445.04|446.9|445|446.94|445.04|446.9|445|8
1731823390000|2024-11-17 06:03:10|446.91|445.01|446.91|445.01|446.92|445.02|446.91|445.01|7
1731823400000|2024-11-17 06:03:20|446.92|445.02|447.15|445.25|447.15|445.25|446.91|445.01|14
1731823410000|2024-11-17 06:03:30|447.16|445.26|447.47|445.57|447.47|445.57|447.16|445.26|16
1731823420000|2024-11-17 06:03:40|447.48|445.58|447.51|445.61|447.51|445.61|447.48|445.58|4
1731823430000|2024-11-17 06:03:50|447.52|445.62|447.42|445.52|447.53|445.63|447.38|445.48|10
1731823440000|2024-11-17 06:04:00|447.43|445.53|447.45|445.55|447.45|445.55|447.43|445.53|3
1731823450000|2024-11-17 06:04:10|447.46|445.56|447.51|445.61|447.51|445.61|447.46|445.56|8
1731823460000|2024-11-17 06:04:20|447.75|445.85|447.75|445.85|447.76|445.86|447.74|445.84|7
1731823470000|2024-11-17 06:04:30|447.76|445.86|447.29|445.39|447.76|445.86|447.28|445.38|15
1731823480000|2024-11-17 06:04:40|447.28|445.38|447.19|445.29|447.28|445.38|447.19|445.29|7
1731823490000|2024-11-17 06:04:50|447.2|445.3|447.23|445.33|447.23|445.33|447.2|445.3|4
1731823500000|2024-11-17 06:05:00|447.24|445.34|446.41|444.51|447.24|445.34|446.4|444.5|13
1731823510000|2024-11-17 06:05:10|446.42|444.52|446.3|444.4|446.43|444.53|446.3|444.4|4
1731823520000|2024-11-17 06:05:20|446.29|444.39|446.39|444.49|446.39|444.49|446.28|444.38|8
1731823530000|2024-11-17 06:05:30|446.38|444.48|446.35|444.45|446.39|444.49|446.35|444.45|10
1731823540000|2024-11-17 06:05:40|446.34|444.44|446.12|444.22|446.34|444.44|446.1|444.2|8
1731823550000|2024-11-17 06:05:50|446.11|444.21|446.23|444.33|446.26|444.36|446.11|444.21|14
1731823560000|2024-11-17 06:06:00|446.16|444.26|445.89|443.99|446.17|444.27|445.89|443.99|13
1731823570000|2024-11-17 06:06:10|445.88|443.98|445.83|443.93|445.88|443.98|445.83|443.93|10
1731823580000|2024-11-17 06:06:20|445.84|443.94|446.04|444.14|446.04|444.14|445.83|443.93|12
1731823590000|2024-11-17 06:06:30|446.05|444.15|446.27|444.37|446.31|444.41|446.04|444.14|18
1731823600000|2024-11-17 06:06:40|446.26|444.36|446.36|444.46|446.37|444.47|446.26|444.36|13
1731823610000|2024-11-17 06:06:50|446.39|444.49|446.16|444.26|446.39|444.49|446.16|444.26|15
1731823620000|2024-11-17 06:07:00|446.15|444.25|445.98|444.08|446.15|444.25|445.98|444.08|13
1731823630000|2024-11-17 06:07:10|445.97|444.07|446.07|444.17|446.08|444.18|445.94|444.04|11
1731823640000|2024-11-17 06:07:20|446.06|444.16|445.7|443.8|446.09|444.19|445.7|443.8|16
1731823650000|2024-11-17 06:07:30|445.69|443.79|445.37|443.47|445.69|443.79|445.36|443.46|16
1731823660000|2024-11-17 06:07:40|445.36|443.46|445.32|443.42|445.36|443.46|445.32|443.42|9
1731823670000|2024-11-17 06:07:50|445.33|443.43|445.34|443.44|445.46|443.56|445.26|443.36|11
1731823680000|2024-11-17 06:08:00|445.33|443.43|445.11|443.21|445.34|443.44|445.11|443.21|10
1731823690000|2024-11-17 06:08:10|445.03|443.13|444.67|442.77|445.03|443.13|444.67|442.77|16
1731823700000|2024-11-17 06:08:20|444.66|442.76|444.99|443.09|444.99|443.09|444.65|442.75|16
1731823710000|2024-11-17 06:08:30|445|443.1|444.85|442.95|445.03|443.13|444.83|442.93|18
1731823720000|2024-11-17 06:08:40|444.96|443.06|445.21|443.31|445.23|443.33|444.96|443.06|22
1731823730000|2024-11-17 06:08:50|445.22|443.32|445.03|443.13|445.22|443.32|445.03|443.13|12
1731823740000|2024-11-17 06:09:00|445.02|443.12|444.97|443.07|445.03|443.13|444.97|443.07|12
1731823750000|2024-11-17 06:09:10|445.03|443.13|445.2|443.3|445.25|443.35|445.03|443.13|19
1731823760000|2024-11-17 06:09:20|445.21|443.31|445.15|443.25|445.22|443.32|445.15|443.25|17
1731823770000|2024-11-17 06:09:30|445.16|443.26|445.49|443.59|445.52|443.62|445.16|443.26|15
1731823780000|2024-11-17 06:09:40|445.48|443.58|446.04|444.14|446.04|444.14|445.48|443.58|20
1731823790000|2024-11-17 06:09:50|446.05|444.15|446.21|444.31|446.23|444.33|446.05|444.15|17
1731823800000|2024-11-17 06:10:00|446.22|444.32|446.29|444.39|446.31|444.41|446.21|444.31|15
1731823810000|2024-11-17 06:10:10|446.3|444.4|446.2|444.3|446.3|444.4|446.19|444.29|13
1731823820000|2024-11-17 06:10:20|446.19|444.29|446.23|444.33|446.25|444.35|446.16|444.26|11
1731823830000|2024-11-17 06:10:30|446.24|444.34|446.28|444.38|446.31|444.41|446.18|444.28|11
1731823840000|2024-11-17 06:10:40|446.27|444.37|446.38|444.48|446.38|444.48|446.26|444.36|15
1731823850000|2024-11-17 06:10:50|446.39|444.49|446.42|444.52|446.42|444.52|446.39|444.49|4
1731823860000|2024-11-17 06:11:00|446.43|444.53|446.46|444.56|446.46|444.56|446.43|444.53|4
1731823870000|2024-11-17 06:11:10|446.45|444.55|446.35|444.45|446.45|444.55|446.31|444.41|10
1731823880000|2024-11-17 06:11:20|446.36|444.46|446.37|444.47|446.37|444.47|446.31|444.41|9
1731823890000|2024-11-17 06:11:30|446.38|444.48|446.42|444.52|446.43|444.53|446.38|444.48|13
1731823900000|2024-11-17 06:11:40|446.43|444.53|446.51|444.61|446.51|444.61|446.43|444.53|8
1731823920000|2024-11-17 06:12:00|446.5|444.6|446.43|444.53|446.5|444.6|446.42|444.52|3
1731823930000|2024-11-17 06:12:10|446.44|444.54|446.43|444.53|446.44|444.54|446.39|444.49|7
1731823940000|2024-11-17 06:12:20|446.44|444.54|446.45|444.55|446.49|444.59|446.44|444.54|10
1731823950000|2024-11-17 06:12:30|446.31|444.41|446.33|444.43|446.33|444.43|446.31|444.41|5
1731823960000|2024-11-17 06:12:40|446.34|444.44|446.35|444.45|446.35|444.45|446.34|444.44|4
1731823970000|2024-11-17 06:12:50|446.36|444.46|446.41|444.51|446.41|444.51|446.36|444.46|11
1731823980000|2024-11-17 06:13:00|446.42|444.52|446.3|444.4|446.43|444.53|446.3|444.4|7
1731823990000|2024-11-17 06:13:10|446.29|444.39|446.2|444.3|446.29|444.39|446.2|444.3|4
1731824000000|2024-11-17 06:13:20|446.19|444.29|446.16|444.26|446.19|444.29|446.08|444.18|12
1731824010000|2024-11-17 06:13:30|446.17|444.27|446.22|444.32|446.26|444.36|446.16|444.26|12
1731824020000|2024-11-17 06:13:40|446.23|444.33|446.14|444.24|446.23|444.33|446.13|444.23|8
1731824030000|2024-11-17 06:13:50|446.15|444.25|445.82|443.92|446.15|444.25|445.82|443.92|13
1731824040000|2024-11-17 06:14:00|445.81|443.91|445.8|443.9|445.82|443.92|445.79|443.89|10
1731824050000|2024-11-17 06:14:10|445.79|443.89|445.87|443.97|445.89|443.99|445.79|443.89|17
1731824060000|2024-11-17 06:14:20|445.86|443.96|446.04|444.14|446.09|444.19|445.86|443.96|7
1731824070000|2024-11-17 06:14:30|446.03|444.13|445.92|444.02|446.03|444.13|445.92|444.02|8
1731824080000|2024-11-17 06:14:40|446.09|444.19|446|444.1|446.09|444.19|445.93|444.03|6
1731824090000|2024-11-17 06:14:50|445.99|444.09|445.95|444.05|445.99|444.09|445.95|444.05|5
1731824100000|2024-11-17 06:15:00|445.94|444.04|445.98|444.08|445.98|444.08|445.94|444.04|11
1731824110000|2024-11-17 06:15:10|445.99|444.09|446.09|444.19|446.1|444.2|445.99|444.09|7
1731824120000|2024-11-17 06:15:20|446.1|444.2|446.31|444.41|446.31|444.41|446.1|444.2|12
1731824130000|2024-11-17 06:15:30|446.32|444.42|446.36|444.46|446.36|444.46|446.27|444.37|12
1731824140000|2024-11-17 06:15:40|446.37|444.47|446.5|444.6|446.5|444.6|446.37|444.47|5
1731824150000|2024-11-17 06:15:50|446.51|444.61|446.51|444.61|446.51|444.61|446.51|444.61|1
1731824160000|2024-11-17 06:16:00|446.47|444.57|446.47|444.57|446.47|444.57|446.47|444.57|1
1731824170000|2024-11-17 06:16:10|446.48|444.58|446.51|444.61|446.51|444.61|446.48|444.58|4
1731824230000|2024-11-17 06:17:10|446.45|444.55|446.51|444.61|446.51|444.61|446.45|444.55|7
1731824240000|2024-11-17 06:17:20|446.5|444.6|446.51|444.61|446.51|444.61|446.5|444.6|2
1731824250000|2024-11-17 06:17:30|446.41|444.51|446.51|444.61|446.51|444.61|446.41|444.51|7
1731824280000|2024-11-17 06:18:00|446.29|444.39|446.29|444.39|446.3|444.4|446.29|444.39|3
1731824290000|2024-11-17 06:18:10|446.28|444.38|446.32|444.42|446.32|444.42|446.05|444.15|12
1731824300000|2024-11-17 06:18:20|446.33|444.43|446.57|444.67|446.57|444.67|446.33|444.43|8
1731824310000|2024-11-17 06:18:30|446.61|444.71|446.62|444.72|446.64|444.74|446.58|444.68|11
1731824320000|2024-11-17 06:18:40|446.63|444.73|447.86|445.96|447.9|446|446.63|444.73|17
1731824330000|2024-11-17 06:18:50|447.82|445.92|447.93|446.03|447.95|446.05|447.21|445.31|26
1731824340000|2024-11-17 06:19:00|447.92|446.02|449.06|447.16|449.1|447.2|447.89|445.99|16
1731824350000|2024-11-17 06:19:10|449.05|447.15|449.27|447.37|449.86|447.96|449|447.1|28
1731824360000|2024-11-17 06:19:20|449.26|447.36|450|448.1|450.09|448.19|449.1|447.2|20
1731824370000|2024-11-17 06:19:30|449.99|448.09|449.77|447.87|450.22|448.32|449.77|447.87|30
1731824380000|2024-11-17 06:19:40|449.76|447.86|450.01|448.11|450.08|448.18|449.65|447.75|23
1731824390000|2024-11-17 06:19:50|450|448.1|449.79|447.89|450|448.1|449.79|447.89|18
1731824400000|2024-11-17 06:20:00|449.78|447.88|449.48|447.58|449.78|447.88|449.48|447.58|15
1731824410000|2024-11-17 06:20:10|449.47|447.57|449.31|447.41|449.47|447.57|449.31|447.41|10
1731824420000|2024-11-17 06:20:20|449.3|447.4|449.25|447.35|449.3|447.4|449.25|447.35|6
1731824430000|2024-11-17 06:20:30|449.21|447.31|449.13|447.23|449.21|447.31|449.08|447.18|11
1731824440000|2024-11-17 06:20:40|449.14|447.24|449.39|447.49|449.39|447.49|449.13|447.23|12
1731824450000|2024-11-17 06:20:50|449.43|447.53|449.43|447.53|449.48|447.58|449.43|447.53|16
1731824460000|2024-11-17 06:21:00|449.57|447.67|449.22|447.32|449.57|447.67|449.21|447.31|19
1731824470000|2024-11-17 06:21:10|449.21|447.31|449.29|447.39|449.34|447.44|449.21|447.31|16
1731824480000|2024-11-17 06:21:20|449.28|447.38|449.08|447.18|449.28|447.38|449.07|447.17|13
1731824490000|2024-11-17 06:21:30|449.09|447.19|449.06|447.16|449.11|447.21|449.05|447.15|10
1731824500000|2024-11-17 06:21:40|449.05|447.15|448.81|446.91|449.05|447.15|448.81|446.91|13
1731824510000|2024-11-17 06:21:50|448.8|446.9|448.76|446.86|448.81|446.91|448.64|446.74|19
1731824520000|2024-11-17 06:22:00|448.77|446.87|448.85|446.95|448.85|446.95|448.77|446.87|13
1731824530000|2024-11-17 06:22:10|448.84|446.94|448.69|446.79|448.84|446.94|448.69|446.79|10
1731824540000|2024-11-17 06:22:20|448.68|446.78|448.64|446.74|448.68|446.78|448.64|446.74|5
1731824550000|2024-11-17 06:22:30|448.69|446.79|448.79|446.89|448.8|446.9|448.69|446.79|7
1731824560000|2024-11-17 06:22:40|448.8|446.9|448.96|447.06|448.96|447.06|448.8|446.9|10
1731824570000|2024-11-17 06:22:50|448.97|447.07|449|447.1|449.01|447.11|448.97|447.07|14
1731824580000|2024-11-17 06:23:00|448.92|447.02|448.95|447.05|448.95|447.05|448.92|447.02|8
1731824590000|2024-11-17 06:23:10|448.96|447.06|449.17|447.27|449.17|447.27|448.95|447.05|10
1731824600000|2024-11-17 06:23:20|449.24|447.34|449.33|447.43|449.38|447.48|449.24|447.34|10
1731824610000|2024-11-17 06:23:30|449.22|447.32|449.35|447.45|449.35|447.45|449.22|447.32|6
1731824620000|2024-11-17 06:23:40|449.36|447.46|449.25|447.35|449.38|447.48|449.25|447.35|12
1731824630000|2024-11-17 06:23:50|449.24|447.34|449.08|447.18|449.25|447.35|449.08|447.18|7
1731824640000|2024-11-17 06:24:00|449.07|447.17|449.08|447.18|449.09|447.19|449.06|447.16|12
1731824650000|2024-11-17 06:24:10|449.07|447.17|448.82|446.92|449.07|447.17|448.82|446.92|15
1731824660000|2024-11-17 06:24:20|448.83|446.93|449.19|447.29|449.2|447.3|448.83|446.93|13
1731824670000|2024-11-17 06:24:30|449.18|447.28|449.09|447.19|449.18|447.28|449.09|447.19|9
1731824680000|2024-11-17 06:24:40|449.08|447.18|448.73|446.83|449.08|447.18|448.73|446.83|15
1731824690000|2024-11-17 06:24:50|448.72|446.82|448.39|446.49|448.72|446.82|448.39|446.49|14
1731824700000|2024-11-17 06:25:00|448.4|446.5|448.4|446.5|448.42|446.52|448.38|446.48|15
1731824710000|2024-11-17 06:25:10|448.39|446.49|448.31|446.41|448.39|446.49|448.3|446.4|11
1731824720000|2024-11-17 06:25:20|448.3|446.4|448.47|446.57|448.55|446.65|448.3|446.4|14
1731824730000|2024-11-17 06:25:30|448.46|446.56|448.5|446.6|448.5|446.6|448.43|446.53|9
1731824740000|2024-11-17 06:25:40|448.49|446.59|448.61|446.71|448.64|446.74|448.49|446.59|15
1731824750000|2024-11-17 06:25:50|448.54|446.64|448.61|446.71|448.68|446.78|448.53|446.63|17
1731824760000|2024-11-17 06:26:00|448.62|446.72|448.57|446.67|448.73|446.83|448.57|446.67|12
1731824770000|2024-11-17 06:26:10|448.56|446.66|448.6|446.7|448.66|446.76|448.49|446.59|9
1731824780000|2024-11-17 06:26:20|448.59|446.69|448.69|446.79|448.7|446.8|448.59|446.69|12
1731824790000|2024-11-17 06:26:30|448.7|446.8|448.68|446.78|448.71|446.81|448.67|446.77|11
1731824800000|2024-11-17 06:26:40|448.67|446.77|448.73|446.83|448.78|446.88|448.61|446.71|15
1731824810000|2024-11-17 06:26:50|448.72|446.82|448.64|446.74|448.73|446.83|448.63|446.73|12
1731824820000|2024-11-17 06:27:00|448.65|446.75|448.6|446.7|448.65|446.75|448.59|446.69|12
1731824830000|2024-11-17 06:27:10|448.5|446.6|448.72|446.82|448.73|446.83|448.5|446.6|15
1731824840000|2024-11-17 06:27:20|448.71|446.81|448.71|446.81|448.73|446.83|448.71|446.81|5
1731824850000|2024-11-17 06:27:30|448.59|446.69|448.62|446.72|448.63|446.73|448.59|446.69|10
1731824860000|2024-11-17 06:27:40|448.61|446.71|448.91|447.01|448.91|447.01|448.51|446.61|16
1731824870000|2024-11-17 06:27:50|448.92|447.02|448.82|446.92|448.92|447.02|448.82|446.92|12
1731824880000|2024-11-17 06:28:00|448.81|446.91|448.8|446.9|448.82|446.92|448.79|446.89|8
1731824890000|2024-11-17 06:28:10|448.87|446.97|448.94|447.04|448.95|447.05|448.87|446.97|9
1731824900000|2024-11-17 06:28:20|448.84|446.94|448.93|447.03|448.94|447.04|448.8|446.9|9
1731824910000|2024-11-17 06:28:30|448.92|447.02|448.75|446.85|448.92|447.02|448.75|446.85|17
1731824920000|2024-11-17 06:28:40|448.74|446.84|448.37|446.47|448.74|446.84|448.37|446.47|19
1731824930000|2024-11-17 06:28:50|448.36|446.46|448.22|446.32|448.36|446.46|448.22|446.32|11
1731824940000|2024-11-17 06:29:00|448.19|446.29|448|446.1|448.19|446.29|448|446.1|11
1731824950000|2024-11-17 06:29:10|447.98|446.08|448.12|446.22|448.12|446.22|447.98|446.08|11
1731824960000|2024-11-17 06:29:20|448.11|446.21|447.94|446.04|448.11|446.21|447.94|446.04|13
1731824970000|2024-11-17 06:29:30|447.93|446.03|447.93|446.03|447.94|446.04|447.81|445.91|13
1731824980000|2024-11-17 06:29:40|447.92|446.02|447.89|445.99|447.92|446.02|447.85|445.95|10
1731824990000|2024-11-17 06:29:50|447.82|445.92|447.94|446.04|447.95|446.05|447.82|445.92|8
1731825000000|2024-11-17 06:30:00|447.93|446.03|448.04|446.14|448.04|446.14|447.92|446.02|9
1731825010000|2024-11-17 06:30:10|448.05|446.15|448.16|446.26|448.16|446.26|448.01|446.11|13
1731825020000|2024-11-17 06:30:20|448.17|446.27|448.01|446.11|448.19|446.29|448|446.1|12
1731825030000|2024-11-17 06:30:30|448|446.1|448.05|446.15|448.05|446.15|447.87|445.97|16
1731825040000|2024-11-17 06:30:40|448.04|446.14|448.24|446.34|448.24|446.34|448.04|446.14|19
1731825050000|2024-11-17 06:30:50|448.25|446.35|448.16|446.26|448.34|446.44|448.15|446.25|15
1731825060000|2024-11-17 06:31:00|448.17|446.27|448.5|446.6|448.5|446.6|448.16|446.26|16
1731825070000|2024-11-17 06:31:10|448.49|446.59|448.95|447.05|448.98|447.08|448.49|446.59|12
1731825080000|2024-11-17 06:31:20|448.96|447.06|448.79|446.89|448.96|447.06|448.79|446.89|11
1731825090000|2024-11-17 06:31:30|448.78|446.88|448.5|446.6|448.78|446.88|448.5|446.6|17
1731825100000|2024-11-17 06:31:40|448.49|446.59|448.07|446.17|448.49|446.59|448.07|446.17|13
1731825110000|2024-11-17 06:31:50|448.06|446.16|447.97|446.07|448.06|446.16|447.97|446.07|10
1731825120000|2024-11-17 06:32:00|447.96|446.06|447.76|445.86|447.96|446.06|447.74|445.84|14
1731825130000|2024-11-17 06:32:10|447.77|445.87|447.93|446.03|447.93|446.03|447.74|445.84|16
1731825140000|2024-11-17 06:32:20|447.92|446.02|448.1|446.2|448.1|446.2|447.92|446.02|19
1731825150000|2024-11-17 06:32:30|448.09|446.19|447.96|446.06|448.17|446.27|447.96|446.06|12
1731825160000|2024-11-17 06:32:40|448.01|446.11|448.22|446.32|448.22|446.32|448|446.1|11
1731825170000|2024-11-17 06:32:50|448.23|446.33|448.14|446.24|448.24|446.34|448.14|446.24|13
1731825180000|2024-11-17 06:33:00|448.13|446.23|448.1|446.2|448.27|446.37|448.1|446.2|18
1731825190000|2024-11-17 06:33:10|448.09|446.19|448.1|446.2|448.1|446.2|448.03|446.13|12
1731825200000|2024-11-17 06:33:20|448.11|446.21|448.28|446.38|448.29|446.39|448.11|446.21|11
1731825210000|2024-11-17 06:33:30|448.29|446.39|448.19|446.29|448.4|446.5|448.19|446.29|17
1731825220000|2024-11-17 06:33:40|448.18|446.28|448.04|446.14|448.18|446.28|448.04|446.14|12
1731825230000|2024-11-17 06:33:50|448.03|446.13|448.14|446.24|448.27|446.37|448.01|446.11|10
1731825240000|2024-11-17 06:34:00|448.15|446.25|448.23|446.33|448.28|446.38|448.15|446.25|16
1731825250000|2024-11-17 06:34:10|448.24|446.34|448.27|446.37|448.27|446.37|448.14|446.24|15
1731825260000|2024-11-17 06:34:20|448.28|446.38|448.14|446.24|448.28|446.38|448.14|446.24|11
1731825270000|2024-11-17 06:34:30|448.13|446.23|448.25|446.35|448.27|446.37|448.11|446.21|15
1731825280000|2024-11-17 06:34:40|448.24|446.34|448.36|446.46|448.37|446.47|448.21|446.31|10
1731825290000|2024-11-17 06:34:50|448.35|446.45|448.34|446.44|448.35|446.45|448.33|446.43|8
1731825300000|2024-11-17 06:35:00|448.44|446.54|448.11|446.21|448.46|446.56|448.11|446.21|13
1731825310000|2024-11-17 06:35:10|448.1|446.2|447.93|446.03|448.1|446.2|447.93|446.03|17
1731825320000|2024-11-17 06:35:20|447.98|446.08|448.14|446.24|448.18|446.28|447.98|446.08|9
1731825330000|2024-11-17 06:35:30|448.15|446.25|448.18|446.28|448.19|446.29|448.14|446.24|11
1731825340000|2024-11-17 06:35:40|448.19|446.29|448.52|446.62|448.52|446.62|448.19|446.29|13
1731825350000|2024-11-17 06:35:50|448.53|446.63|448.9|447|448.93|447.03|448.53|446.63|20
1731825360000|2024-11-17 06:36:00|448.89|446.99|449.17|447.27|449.17|447.27|448.84|446.94|17
1731825370000|2024-11-17 06:36:10|449.16|447.26|449.17|447.27|449.17|447.27|449.16|447.26|6
1731825380000|2024-11-17 06:36:20|449.29|447.39|449.32|447.42|449.35|447.45|449.23|447.33|16
1731825390000|2024-11-17 06:36:30|449.31|447.41|449.46|447.56|449.57|447.67|449.3|447.4|18
1731825400000|2024-11-17 06:36:40|449.45|447.55|449.35|447.45|449.45|447.55|449.34|447.44|12
1731825410000|2024-11-17 06:36:50|449.34|447.44|449.34|447.44|449.35|447.45|449.22|447.32|8
1731825420000|2024-11-17 06:37:00|449.35|447.45|449.36|447.46|449.38|447.48|449.34|447.44|10
1731825430000|2024-11-17 06:37:10|449.35|447.45|449.42|447.52|449.44|447.54|449.34|447.44|10
1731825440000|2024-11-17 06:37:20|449.58|447.68|449.76|447.86|449.78|447.88|449.57|447.67|21
1731825450000|2024-11-17 06:37:30|449.77|447.87|450.02|448.12|450.03|448.13|449.76|447.86|16
1731825460000|2024-11-17 06:37:40|450.01|448.11|450.07|448.17|450.17|448.27|450.01|448.11|10
1731825470000|2024-11-17 06:37:50|450.18|448.28|450.3|448.4|450.31|448.41|450.18|448.28|8
1731825480000|2024-11-17 06:38:00|450.29|448.39|450.24|448.34|450.29|448.39|450.24|448.34|8
1731825490000|2024-11-17 06:38:10|450.23|448.33|450.22|448.32|450.24|448.34|450.22|448.32|8
1731825500000|2024-11-17 06:38:20|450.21|448.31|450.23|448.33|450.24|448.34|450.17|448.27|10
1731825510000|2024-11-17 06:38:30|450.22|448.32|450.18|448.28|450.22|448.32|450.18|448.28|5
1731825520000|2024-11-17 06:38:40|450.14|448.24|450.05|448.15|450.14|448.24|450|448.1|11
1731825530000|2024-11-17 06:38:50|450.04|448.14|449.96|448.06|450.04|448.14|449.96|448.06|7
1731825540000|2024-11-17 06:39:00|449.95|448.05|449.91|448.01|449.96|448.06|449.86|447.96|14
1731825550000|2024-11-17 06:39:10|449.9|448|449.81|447.91|449.9|448|449.81|447.91|12
1731825560000|2024-11-17 06:39:20|449.79|447.89|449.67|447.77|449.79|447.89|449.66|447.76|12
1731825570000|2024-11-17 06:39:30|449.71|447.81|449.82|447.92|449.87|447.97|449.71|447.81|10
1731825580000|2024-11-17 06:39:40|449.83|447.93|450.01|448.11|450.11|448.21|449.83|447.93|15
1731825590000|2024-11-17 06:39:50|450.09|448.19|450.03|448.13|450.14|448.24|450.03|448.13|15
1731825600000|2024-11-17 06:40:00|450.04|448.14|450.19|448.29|450.19|448.29|450.04|448.14|9
1731825610000|2024-11-17 06:40:10|450.2|448.3|450.29|448.39|450.34|448.44|450.2|448.3|10
1731825620000|2024-11-17 06:40:20|450.28|448.38|450.17|448.27|450.28|448.38|450.06|448.16|16
1731825630000|2024-11-17 06:40:30|450.21|448.31|450.42|448.52|450.42|448.52|450.21|448.31|15
1731825640000|2024-11-17 06:40:40|450.5|448.6|450.66|448.76|450.69|448.79|450.46|448.56|14
1731825650000|2024-11-17 06:40:50|450.65|448.75|450.79|448.89|450.79|448.89|450.65|448.75|11
1731825660000|2024-11-17 06:41:00|450.8|448.9|450.99|449.09|450.99|449.09|450.8|448.9|15
1731825670000|2024-11-17 06:41:10|451.01|449.11|451.12|449.22|451.15|449.25|451.01|449.11|13
1731825680000|2024-11-17 06:41:20|451|449.1|451.22|449.32|451.22|449.32|451|449.1|15
1731825690000|2024-11-17 06:41:30|451.23|449.33|451.85|449.95|451.85|449.95|451.23|449.33|10
1731825700000|2024-11-17 06:41:40|451.91|450.01|452.17|450.27|452.19|450.29|451.91|450.01|17
1731825710000|2024-11-17 06:41:50|452.16|450.26|452.27|450.37|452.31|450.41|452.14|450.24|11
1731825720000|2024-11-17 06:42:00|452.26|450.36|452.34|450.44|452.4|450.5|452.25|450.35|9
1731825730000|2024-11-17 06:42:10|452.33|450.43|452.39|450.49|452.42|450.52|452.26|450.36|15
1731825740000|2024-11-17 06:42:20|452.38|450.48|452.62|450.72|452.62|450.72|452.37|450.47|16
1731825750000|2024-11-17 06:42:30|452.61|450.71|452.98|451.08|453.16|451.26|452.61|450.71|10
1731825760000|2024-11-17 06:42:40|452.97|451.07|452.74|450.84|452.97|451.07|452.73|450.83|17
1731825770000|2024-11-17 06:42:50|452.87|450.97|452.91|451.01|452.91|451.01|452.85|450.95|13
1731825780000|2024-11-17 06:43:00|452.92|451.02|452.8|450.9|452.92|451.02|452.73|450.83|16
1731825790000|2024-11-17 06:43:10|452.79|450.89|452.43|450.53|452.79|450.89|452.43|450.53|16
1731825800000|2024-11-17 06:43:20|452.42|450.52|452.66|450.76|452.68|450.78|452.42|450.52|12
1731825810000|2024-11-17 06:43:30|452.67|450.77|452.88|450.98|452.88|450.98|452.67|450.77|9
1731825820000|2024-11-17 06:43:40|452.89|450.99|453.31|451.41|453.31|451.41|452.89|450.99|14
1731825830000|2024-11-17 06:43:50|453.32|451.42|453.75|451.85|453.75|451.85|453.31|451.41|12
1731825840000|2024-11-17 06:44:00|453.74|451.84|453.57|451.67|453.74|451.84|453.57|451.67|15
1731825850000|2024-11-17 06:44:10|453.56|451.66|453.65|451.75|453.66|451.76|453.51|451.61|16
1731825860000|2024-11-17 06:44:20|453.66|451.76|453.67|451.77|453.78|451.88|453.65|451.75|13
1731825870000|2024-11-17 06:44:30|453.66|451.76|453.76|451.86|453.8|451.9|453.61|451.71|19
1731825880000|2024-11-17 06:44:40|453.84|451.94|454|452.1|454|452.1|453.79|451.89|14
1731825890000|2024-11-17 06:44:50|454.01|452.11|453.98|452.08|454.03|452.13|453.98|452.08|17
1731825900000|2024-11-17 06:45:00|453.97|452.07|453.59|451.69|453.97|452.07|453.59|451.69|14
1731825910000|2024-11-17 06:45:10|453.58|451.68|453.51|451.61|453.58|451.68|453.51|451.61|12
1731825920000|2024-11-17 06:45:20|453.5|451.6|453.57|451.67|453.58|451.68|453.49|451.59|11
1731825930000|2024-11-17 06:45:30|453.56|451.66|453.33|451.43|453.56|451.66|453.33|451.43|13
1731825940000|2024-11-17 06:45:40|453.32|451.42|453.37|451.47|453.37|451.47|453.29|451.39|8
1731825950000|2024-11-17 06:45:50|453.46|451.56|453.53|451.63|453.6|451.7|453.41|451.51|14
1731825960000|2024-11-17 06:46:00|453.52|451.62|453.14|451.24|453.52|451.62|453.14|451.24|15
1731825970000|2024-11-17 06:46:10|453.13|451.23|453.03|451.13|453.13|451.23|453.03|451.13|10
1731825980000|2024-11-17 06:46:20|453.02|451.12|452.77|450.87|453.02|451.12|452.77|450.87|12
1731825990000|2024-11-17 06:46:30|452.76|450.86|452.67|450.77|452.76|450.86|452.67|450.77|12
1731826000000|2024-11-17 06:46:40|452.66|450.76|452.54|450.64|452.66|450.76|452.54|450.64|10
1731826010000|2024-11-17 06:46:50|452.53|450.63|452.7|450.8|452.81|450.91|452.52|450.62|8
1731826020000|2024-11-17 06:47:00|452.69|450.79|452.56|450.66|452.69|450.79|452.56|450.66|14
1731826030000|2024-11-17 06:47:10|452.54|450.64|452.74|450.84|452.86|450.96|452.53|450.63|12
1731826040000|2024-11-17 06:47:20|452.73|450.83|452.83|450.93|452.86|450.96|452.67|450.77|12
1731826050000|2024-11-17 06:47:30|452.82|450.92|453.01|451.11|453.02|451.12|452.77|450.87|16
1731826060000|2024-11-17 06:47:40|453|451.1|452.82|450.92|453|451.1|452.81|450.91|13
1731826070000|2024-11-17 06:47:50|452.83|450.93|452.84|450.94|452.86|450.96|452.83|450.93|12
1731826080000|2024-11-17 06:48:00|452.83|450.93|453.32|451.42|453.32|451.42|452.82|450.92|17
1731826090000|2024-11-17 06:48:10|453.31|451.41|453.08|451.18|453.32|451.42|453.07|451.17|17
1731826100000|2024-11-17 06:48:20|453.07|451.17|453.16|451.26|453.23|451.33|453.06|451.16|15
1731826110000|2024-11-17 06:48:30|453.15|451.25|452.97|451.07|453.15|451.25|452.96|451.06|15
1731826120000|2024-11-17 06:48:40|452.96|451.06|453.02|451.12|453.06|451.16|452.96|451.06|10
1731826130000|2024-11-17 06:48:50|453.28|451.38|453.28|451.38|453.28|451.38|452.99|451.09|16
1731826140000|2024-11-17 06:49:00|453.29|451.39|453.75|451.85|453.75|451.85|453.29|451.39|19
1731826150000|2024-11-17 06:49:10|453.74|451.84|453.98|452.08|453.98|452.08|453.74|451.84|15
1731826160000|2024-11-17 06:49:20|453.97|452.07|453.8|451.9|453.98|452.08|453.8|451.9|10
1731826170000|2024-11-17 06:49:30|453.79|451.89|453.37|451.47|453.79|451.89|453.37|451.47|19
1731826180000|2024-11-17 06:49:40|453.36|451.46|453.52|451.62|453.54|451.64|453.36|451.46|12
1731826190000|2024-11-17 06:49:50|453.51|451.61|453.83|451.93|453.83|451.93|453.51|451.61|13
1731826200000|2024-11-17 06:50:00|453.82|451.92|454.15|452.25|454.16|452.26|453.72|451.82|17
1731826210000|2024-11-17 06:50:10|454.17|452.27|454.15|452.25|454.17|452.27|454.15|452.25|5
1731826220000|2024-11-17 06:50:20|454.16|452.26|454.26|452.36|454.33|452.43|454.16|452.26|15
1731826230000|2024-11-17 06:50:30|454.25|452.35|454.48|452.58|454.49|452.59|454.25|452.35|12
1731826240000|2024-11-17 06:50:40|454.49|452.59|454.57|452.67|454.59|452.69|454.44|452.54|14
1731826250000|2024-11-17 06:50:50|454.56|452.66|454.74|452.84|454.74|452.84|454.56|452.66|17
1731826260000|2024-11-17 06:51:00|454.73|452.83|454.71|452.81|454.73|452.83|454.66|452.76|16
1731826270000|2024-11-17 06:51:10|454.72|452.82|454.87|452.97|454.87|452.97|454.72|452.82|16
1731826280000|2024-11-17 06:51:20|454.88|452.98|455.14|453.24|455.14|453.24|454.87|452.97|17
1731826290000|2024-11-17 06:51:30|455.15|453.25|455.23|453.33|455.41|453.51|455.15|453.25|24
1731826300000|2024-11-17 06:51:40|455.22|453.32|455.11|453.21|455.22|453.32|455.1|453.2|16
1731826310000|2024-11-17 06:51:50|455.1|453.2|454.7|452.8|455.1|453.2|454.7|452.8|11
1731826320000|2024-11-17 06:52:00|454.69|452.79|454.67|452.77|454.7|452.8|454.64|452.74|17
1731826330000|2024-11-17 06:52:10|454.68|452.78|454.91|453.01|454.93|453.03|454.62|452.72|16
1731826340000|2024-11-17 06:52:20|454.9|453|454.76|452.86|454.92|453.02|454.76|452.86|13
1731826350000|2024-11-17 06:52:30|454.75|452.85|454.86|452.96|455|453.1|454.75|452.85|14
1731826360000|2024-11-17 06:52:40|454.85|452.95|454.65|452.75|454.85|452.95|454.65|452.75|14
1731826370000|2024-11-17 06:52:50|454.66|452.76|454.63|452.73|454.85|452.95|454.63|452.73|18
1731826380000|2024-11-17 06:53:00|454.62|452.72|454.51|452.61|454.62|452.72|454.3|452.4|11
1731826390000|2024-11-17 06:53:10|454.5|452.6|454.34|452.44|454.54|452.64|454.34|452.44|18
1731826400000|2024-11-17 06:53:20|454.33|452.43|454.46|452.56|454.5|452.6|454.32|452.42|10
1731826410000|2024-11-17 06:53:30|454.59|452.69|454.74|452.84|454.75|452.85|454.58|452.68|10
1731826420000|2024-11-17 06:53:40|454.75|452.85|454.77|452.87|454.78|452.88|454.74|452.84|10
1731826430000|2024-11-17 06:53:50|454.76|452.86|454.33|452.43|454.76|452.86|454.33|452.43|15
1731826440000|2024-11-17 06:54:00|454.31|452.41|454.11|452.21|454.32|452.42|454.11|452.21|18
1731826450000|2024-11-17 06:54:10|454.22|452.32|454.13|452.23|454.22|452.32|454.13|452.23|14
1731826460000|2024-11-17 06:54:20|454.12|452.22|454.21|452.31|454.23|452.33|454.11|452.21|8
1731826470000|2024-11-17 06:54:30|454.2|452.3|454.37|452.47|454.41|452.51|454.2|452.3|14
1731826480000|2024-11-17 06:54:40|454.36|452.46|454.58|452.68|454.59|452.69|454.28|452.38|19
1731826490000|2024-11-17 06:54:50|454.57|452.67|454.34|452.44|454.57|452.67|454.33|452.43|13
1731826500000|2024-11-17 06:55:00|454.33|452.43|454.12|452.22|454.33|452.43|454.12|452.22|11
1731826510000|2024-11-17 06:55:10|454.08|452.18|453.63|451.73|454.11|452.21|453.63|451.73|22
1731826520000|2024-11-17 06:55:20|453.53|451.63|453.33|451.43|453.54|451.64|453.33|451.43|15
1731826530000|2024-11-17 06:55:30|453.32|451.42|453.06|451.16|453.32|451.42|453.06|451.16|13
1731826540000|2024-11-17 06:55:40|453.05|451.15|452.95|451.05|453.05|451.15|452.8|450.9|16
1731826550000|2024-11-17 06:55:50|452.94|451.04|453.04|451.14|453.07|451.17|452.92|451.02|13
1731826560000|2024-11-17 06:56:00|453.03|451.13|452.71|450.81|453.03|451.13|452.57|450.67|14
1731826570000|2024-11-17 06:56:10|452.7|450.8|452.67|450.77|452.71|450.81|452.67|450.77|10
1731826580000|2024-11-17 06:56:20|452.68|450.78|452.76|450.86|452.76|450.86|452.63|450.73|8
1731826590000|2024-11-17 06:56:30|452.86|450.96|452.84|450.94|453|451.1|452.84|450.94|13
1731826600000|2024-11-17 06:56:40|452.83|450.93|452.97|451.07|453.06|451.16|452.82|450.92|11
1731826610000|2024-11-17 06:56:50|452.96|451.06|452.68|450.78|452.96|451.06|452.68|450.78|16
1731826620000|2024-11-17 06:57:00|452.67|450.77|452.58|450.68|452.7|450.8|452.57|450.67|15
1731826630000|2024-11-17 06:57:10|452.68|450.78|452.86|450.96|452.88|450.98|452.66|450.76|16
1731826640000|2024-11-17 06:57:20|452.85|450.95|452.65|450.75|452.85|450.95|452.65|450.75|17
1731826650000|2024-11-17 06:57:30|452.64|450.74|452.69|450.79|452.7|450.8|452.6|450.7|12
1731826660000|2024-11-17 06:57:40|452.68|450.78|452.82|450.92|452.82|450.92|452.65|450.75|10
1731826670000|2024-11-17 06:57:50|452.81|450.91|452.68|450.78|452.82|450.92|452.68|450.78|12
1731826680000|2024-11-17 06:58:00|452.67|450.77|452.47|450.57|452.67|450.77|452.46|450.56|15
1731826690000|2024-11-17 06:58:10|452.46|450.56|452.47|450.57|452.49|450.59|452.45|450.55|10
1731826700000|2024-11-17 06:58:20|452.59|450.69|452.7|450.8|452.75|450.85|452.51|450.61|17
1731826710000|2024-11-17 06:58:30|452.71|450.81|452.68|450.78|452.84|450.94|452.65|450.75|18
1731826720000|2024-11-17 06:58:40|452.69|450.79|452.71|450.81|452.72|450.82|452.68|450.78|9
1731826730000|2024-11-17 06:58:50|452.72|450.82|452.88|450.98|452.88|450.98|452.72|450.82|8
1731826740000|2024-11-17 06:59:00|452.87|450.97|452.78|450.88|452.87|450.97|452.71|450.81|11
1731826750000|2024-11-17 06:59:10|452.77|450.87|452.61|450.71|452.78|450.88|452.61|450.71|14
1731826760000|2024-11-17 06:59:20|452.5|450.6|452.52|450.62|452.59|450.69|452.48|450.58|12
1731826770000|2024-11-17 06:59:30|452.48|450.58|452.5|450.6|452.58|450.68|452.4|450.5|16
1731826780000|2024-11-17 06:59:40|452.51|450.61|452.6|450.7|452.62|450.72|452.51|450.61|10
1731826790000|2024-11-17 06:59:50|452.61|450.71|452.71|450.81|452.88|450.98|452.61|450.71|17
1731826800000|2024-11-17 07:00:00|452.7|450.8|452.68|450.78|452.7|450.8|452.53|450.63|13
1731826810000|2024-11-17 07:00:10|452.67|450.77|452.74|450.84|452.74|450.84|452.63|450.73|16
1731826820000|2024-11-17 07:00:20|452.73|450.83|452.78|450.88|452.84|450.94|452.69|450.79|18
1731826830000|2024-11-17 07:00:30|452.77|450.87|452.51|450.61|452.77|450.87|452.51|450.61|14
1731826840000|2024-11-17 07:00:40|452.5|450.6|452.44|450.54|452.51|450.61|452.44|450.54|8
1731826850000|2024-11-17 07:00:50|452.39|450.49|452.63|450.73|452.63|450.73|452.37|450.47|15
1731826860000|2024-11-17 07:01:00|452.62|450.72|452.33|450.43|452.63|450.73|452.31|450.41|14
1731826870000|2024-11-17 07:01:10|452.32|450.42|451.66|449.76|452.33|450.43|451.66|449.76|15
1731826880000|2024-11-17 07:01:20|451.67|449.77|452.2|450.3|452.21|450.31|451.66|449.76|18
1731826890000|2024-11-17 07:01:30|452.21|450.31|452.19|450.29|452.21|450.31|452.16|450.26|12
1731826900000|2024-11-17 07:01:40|452.2|450.3|451.85|449.95|452.2|450.3|451.85|449.95|15
1731826910000|2024-11-17 07:01:50|451.84|449.94|451.59|449.69|451.84|449.94|451.59|449.69|11
1731826920000|2024-11-17 07:02:00|451.58|449.68|451.55|449.65|451.61|449.71|451.55|449.65|16
1731826930000|2024-11-17 07:02:10|451.54|449.64|451.52|449.62|451.68|449.78|451.52|449.62|12
1731826940000|2024-11-17 07:02:20|451.51|449.61|451.59|449.69|451.63|449.73|451.51|449.61|9
1731826950000|2024-11-17 07:02:30|451.58|449.68|451.54|449.64|451.68|449.78|451.53|449.63|13
1731826960000|2024-11-17 07:02:40|451.53|449.63|451.65|449.75|451.83|449.93|451.53|449.63|17
1731826970000|2024-11-17 07:02:50|451.66|449.76|451.69|449.79|451.73|449.83|451.66|449.76|7
1731826980000|2024-11-17 07:03:00|451.68|449.78|451.55|449.65|451.68|449.78|451.48|449.58|12
1731826990000|2024-11-17 07:03:10|451.54|449.64|451.35|449.45|451.67|449.77|451.35|449.45|20
1731827000000|2024-11-17 07:03:20|451.34|449.44|451.15|449.25|451.35|449.45|451.14|449.24|15
1731827010000|2024-11-17 07:03:30|451.14|449.24|451.24|449.34|451.27|449.37|451.11|449.21|17
1731827020000|2024-11-17 07:03:40|451.23|449.33|451.1|449.2|451.23|449.33|451.1|449.2|13
1731827030000|2024-11-17 07:03:50|451.09|449.19|451.24|449.34|451.24|449.34|451.07|449.17|14
1731827040000|2024-11-17 07:04:00|451.23|449.33|451.24|449.34|451.44|449.54|451.23|449.33|17
1731827050000|2024-11-17 07:04:10|451.23|449.33|451.31|449.41|451.4|449.5|451.23|449.33|13
1731827060000|2024-11-17 07:04:20|451.3|449.4|450.96|449.06|451.3|449.4|450.96|449.06|19
1731827070000|2024-11-17 07:04:30|450.95|449.05|450.87|448.97|450.95|449.05|450.87|448.97|8
1731827080000|2024-11-17 07:04:40|450.86|448.96|451.19|449.29|451.21|449.31|450.86|448.96|15
1731827090000|2024-11-17 07:04:50|451.18|449.28|451.41|449.51|451.41|449.51|451.18|449.28|18
1731827100000|2024-11-17 07:05:00|451.4|449.5|451.15|449.25|451.4|449.5|451.15|449.25|18
1731827110000|2024-11-17 07:05:10|451.16|449.26|451.64|449.74|451.65|449.75|451.16|449.26|15
1731827120000|2024-11-17 07:05:20|451.63|449.73|451.85|449.95|451.88|449.98|451.63|449.73|20
1731827130000|2024-11-17 07:05:30|451.84|449.94|451.68|449.78|451.91|450.01|451.67|449.77|14
1731827140000|2024-11-17 07:05:40|451.67|449.77|451.46|449.56|451.67|449.77|451.46|449.56|12
1731827150000|2024-11-17 07:05:50|451.47|449.57|451.78|449.88|451.78|449.88|451.47|449.57|24
1731827160000|2024-11-17 07:06:00|451.79|449.89|452.06|450.16|452.09|450.19|451.78|449.88|20
1731827170000|2024-11-17 07:06:10|452.05|450.15|452.01|450.11|452.05|450.15|451.99|450.09|9
1731827180000|2024-11-17 07:06:20|452|450.1|451.8|449.9|452|450.1|451.74|449.84|18
1731827190000|2024-11-17 07:06:30|451.79|449.89|451.9|450|451.97|450.07|451.75|449.85|16
1731827200000|2024-11-17 07:06:40|451.85|449.95|451.75|449.85|451.85|449.95|451.74|449.84|16
1731827210000|2024-11-17 07:06:50|451.74|449.84|451.64|449.74|451.74|449.84|451.64|449.74|7
1731827220000|2024-11-17 07:07:00|451.73|449.83|451.87|449.97|451.87|449.97|451.7|449.8|12
1731827230000|2024-11-17 07:07:10|451.88|449.98|451.74|449.84|451.89|449.99|451.74|449.84|13
1731827240000|2024-11-17 07:07:20|451.73|449.83|451.69|449.79|451.73|449.83|451.67|449.77|13
1731827250000|2024-11-17 07:07:30|451.68|449.78|451.44|449.54|451.69|449.79|451.44|449.54|18
1731827260000|2024-11-17 07:07:40|451.43|449.53|451.54|449.64|451.54|449.64|451.4|449.5|8
1731827270000|2024-11-17 07:07:50|451.53|449.63|451.66|449.76|451.75|449.85|451.53|449.63|17
1731827280000|2024-11-17 07:08:00|451.65|449.75|451.43|449.53|451.65|449.75|451.43|449.53|16
1731827290000|2024-11-17 07:08:10|451.42|449.52|451.23|449.33|451.42|449.52|451.23|449.33|14
1731827300000|2024-11-17 07:08:20|451.15|449.25|450.99|449.09|451.16|449.26|450.98|449.08|9
1731827310000|2024-11-17 07:08:30|450.98|449.08|450.64|448.74|450.98|449.08|450.64|448.74|17
1731827320000|2024-11-17 07:08:40|450.63|448.73|450.52|448.62|450.63|448.73|450.52|448.62|11
1731827330000|2024-11-17 07:08:50|450.53|448.63|450.63|448.73|450.7|448.8|450.52|448.62|12
1731827340000|2024-11-17 07:09:00|450.62|448.72|450.38|448.48|450.62|448.72|450.38|448.48|14
1731827350000|2024-11-17 07:09:10|450.39|448.49|450.07|448.17|450.39|448.49|450.05|448.15|12
1731827360000|2024-11-17 07:09:20|450.06|448.16|449.93|448.03|450.06|448.16|449.93|448.03|12
1731827370000|2024-11-17 07:09:30|449.92|448.02|449.57|447.67|449.92|448.02|449.57|447.67|18
1731827380000|2024-11-17 07:09:40|449.56|447.66|449.58|447.68|449.59|447.69|449.47|447.57|17
1731827390000|2024-11-17 07:09:50|449.59|447.69|449.44|447.54|449.59|447.69|449.44|447.54|15
1731827400000|2024-11-17 07:10:00|449.43|447.53|449.23|447.33|449.43|447.53|449.22|447.32|14
1731827410000|2024-11-17 07:10:10|449.24|447.34|449.57|447.67|449.57|447.67|449.24|447.34|20
1731827420000|2024-11-17 07:10:20|449.56|447.66|449.66|447.76|449.7|447.8|449.56|447.66|13
1731827430000|2024-11-17 07:10:30|449.67|447.77|449.83|447.93|449.9|448|449.65|447.75|15
1731827440000|2024-11-17 07:10:40|449.82|447.92|449.69|447.79|449.82|447.92|449.64|447.74|17
1731827450000|2024-11-17 07:10:50|449.7|447.8|449.83|447.93|449.86|447.96|449.7|447.8|16
1731827460000|2024-11-17 07:11:00|449.82|447.92|449.76|447.86|449.82|447.92|449.72|447.82|16
1731827470000|2024-11-17 07:11:10|449.91|448.01|450.12|448.22|450.14|448.24|449.84|447.94|18
1731827480000|2024-11-17 07:11:20|450.16|448.26|450|448.1|450.16|448.26|450|448.1|21
1731827490000|2024-11-17 07:11:30|449.99|448.09|449.78|447.88|449.99|448.09|449.78|447.88|16
1731827500000|2024-11-17 07:11:40|449.77|447.87|450|448.1|450.06|448.16|449.77|447.87|10
1731827510000|2024-11-17 07:11:50|449.99|448.09|450.07|448.17|450.1|448.2|449.94|448.04|16
1731827520000|2024-11-17 07:12:00|450.05|448.15|450.25|448.35|450.25|448.35|450.05|448.15|14
1731827530000|2024-11-17 07:12:10|450.24|448.34|450.12|448.22|450.24|448.34|450.12|448.22|14
1731827540000|2024-11-17 07:12:20|450.11|448.21|449.8|447.9|450.11|448.21|449.8|447.9|16
1731827550000|2024-11-17 07:12:30|449.79|447.89|449.93|448.03|449.93|448.03|449.76|447.86|13
1731827560000|2024-11-17 07:12:40|449.92|448.02|450.21|448.31|450.21|448.31|449.89|447.99|17
1731827570000|2024-11-17 07:12:50|450.22|448.32|450.24|448.34|450.27|448.37|450.18|448.28|18
1731827580000|2024-11-17 07:13:00|450.23|448.33|450.47|448.57|450.54|448.64|450.23|448.33|11
1731827590000|2024-11-17 07:13:10|450.48|448.58|450.44|448.54|450.49|448.59|450.44|448.54|9
1731827600000|2024-11-17 07:13:20|450.38|448.48|450.46|448.56|450.47|448.57|450.37|448.47|10
1731827610000|2024-11-17 07:13:30|450.47|448.57|450.59|448.69|450.59|448.69|450.47|448.57|8
1731827620000|2024-11-17 07:13:40|450.6|448.7|450.8|448.9|450.8|448.9|450.51|448.61|15
1731827630000|2024-11-17 07:13:50|450.81|448.91|450.89|448.99|450.9|449|450.8|448.9|19
1731827640000|2024-11-17 07:14:00|450.88|448.98|450.67|448.77|450.88|448.98|450.65|448.75|16
1731827650000|2024-11-17 07:14:10|450.66|448.76|450.5|448.6|450.66|448.76|450.49|448.59|9
1731827660000|2024-11-17 07:14:20|450.51|448.61|450.45|448.55|450.51|448.61|450.43|448.53|9
1731827670000|2024-11-17 07:14:30|450.46|448.56|450.31|448.41|450.46|448.56|450.23|448.33|11
1731827680000|2024-11-17 07:14:40|450.3|448.4|449.93|448.03|450.3|448.4|449.93|448.03|17
1731827690000|2024-11-17 07:14:50|449.88|447.98|449.49|447.59|449.89|447.99|449.45|447.55|19
1731827700000|2024-11-17 07:15:00|449.48|447.58|449.14|447.24|449.48|447.58|449.14|447.24|23
1731827710000|2024-11-17 07:15:10|449.13|447.23|448.96|447.06|449.13|447.23|448.94|447.04|14
1731827720000|2024-11-17 07:15:20|448.95|447.05|448.78|446.88|448.95|447.05|448.78|446.88|13
1731827730000|2024-11-17 07:15:30|448.77|446.87|448.85|446.95|448.85|446.95|448.75|446.85|12
1731827740000|2024-11-17 07:15:40|448.86|446.96|448.82|446.92|448.92|447.02|448.82|446.92|14
1731827750000|2024-11-17 07:15:50|448.81|446.91|449.05|447.15|449.07|447.17|448.79|446.89|8
1731827760000|2024-11-17 07:16:00|449.04|447.14|449.34|447.44|449.34|447.44|449.04|447.14|19
1731827770000|2024-11-17 07:16:10|449.35|447.45|449.43|447.53|449.78|447.88|449.34|447.44|20
1731827780000|2024-11-17 07:16:20|449.42|447.52|449.48|447.58|449.48|447.58|449.42|447.52|16
1731827790000|2024-11-17 07:16:30|449.49|447.59|449.15|447.25|449.66|447.76|449.15|447.25|19
1731827800000|2024-11-17 07:16:40|449.16|447.26|449.16|447.26|449.17|447.27|449.14|447.24|13
1731827810000|2024-11-17 07:16:50|449.17|447.27|449.49|447.59|449.5|447.6|449.17|447.27|11
1731827820000|2024-11-17 07:17:00|449.48|447.58|449.52|447.62|449.54|447.64|449.45|447.55|13
1731827830000|2024-11-17 07:17:10|449.51|447.61|449.62|447.72|449.66|447.76|449.51|447.61|17
1731827840000|2024-11-17 07:17:20|449.63|447.73|449.79|447.89|449.79|447.89|449.63|447.73|9
1731827850000|2024-11-17 07:17:30|449.78|447.88|449.6|447.7|449.78|447.88|449.58|447.68|12
1731827860000|2024-11-17 07:17:40|449.59|447.69|449.86|447.96|449.86|447.96|449.58|447.68|15
1731827870000|2024-11-17 07:17:50|449.92|448.02|449.95|448.05|449.96|448.06|449.91|448.01|9
1731827880000|2024-11-17 07:18:00|450.07|448.17|450|448.1|450.07|448.17|449.92|448.02|15
1731827890000|2024-11-17 07:18:10|449.99|448.09|450.08|448.18|450.13|448.23|449.99|448.09|12
1731827900000|2024-11-17 07:18:20|450.09|448.19|449.73|447.83|450.09|448.19|449.72|447.82|13
1731827910000|2024-11-17 07:18:30|449.85|447.95|449.77|447.87|449.85|447.95|449.77|447.87|12
1731827920000|2024-11-17 07:18:40|449.76|447.86|449.86|447.96|449.86|447.96|449.64|447.74|13
1731827930000|2024-11-17 07:18:50|449.84|447.94|449.9|448|449.9|448|449.82|447.92|8
1731827940000|2024-11-17 07:19:00|449.91|448.01|449.81|447.91|449.94|448.04|449.78|447.88|10
1731827950000|2024-11-17 07:19:10|449.8|447.9|449.79|447.89|449.81|447.91|449.79|447.89|10
1731827960000|2024-11-17 07:19:20|449.63|447.73|449.59|447.69|449.65|447.75|449.57|447.67|11
1731827970000|2024-11-17 07:19:30|449.6|447.7|449.77|447.87|449.78|447.88|449.6|447.7|9
1731827980000|2024-11-17 07:19:40|449.78|447.88|449.82|447.92|449.83|447.93|449.78|447.88|18
1731827990000|2024-11-17 07:19:50|449.81|447.91|449.63|447.73|449.81|447.91|449.62|447.72|14
1731828000000|2024-11-17 07:20:00|449.62|447.72|449.68|447.78|449.71|447.81|449.62|447.72|8
1731828010000|2024-11-17 07:20:10|449.69|447.79|449.81|447.91|449.89|447.99|449.69|447.79|16
1731828020000|2024-11-17 07:20:20|449.82|447.92|449.68|447.78|450.06|448.16|449.12|447.22|27
1731828030000|2024-11-17 07:20:30|449.76|447.86|449.99|448.09|450.01|448.11|449.75|447.85|21
1731828040000|2024-11-17 07:20:40|450|448.1|450.08|448.18|450.12|448.22|450|448.1|13
1731828050000|2024-11-17 07:20:50|450.09|448.19|450.64|448.74|450.67|448.77|450.09|448.19|24
1731828060000|2024-11-17 07:21:00|450.63|448.73|450.67|448.77|450.68|448.78|450.56|448.66|13
1731828070000|2024-11-17 07:21:10|450.68|448.78|450.89|448.99|450.99|449.09|450.68|448.78|14
1731828080000|2024-11-17 07:21:20|450.88|448.98|450.92|449.02|450.97|449.07|450.88|448.98|8
1731828090000|2024-11-17 07:21:30|450.91|449.01|451.03|449.13|451.03|449.13|450.87|448.97|8
1731828100000|2024-11-17 07:21:40|451.02|449.12|450.96|449.06|451.04|449.14|450.96|449.06|15
1731828110000|2024-11-17 07:21:50|450.95|449.05|450.99|449.09|450.99|449.09|450.92|449.02|6
1731828120000|2024-11-17 07:22:00|450.98|449.08|451.16|449.26|451.17|449.27|450.98|449.08|10
1731828130000|2024-11-17 07:22:10|451.23|449.33|451.42|449.52|451.44|449.54|451.19|449.29|13
1731828140000|2024-11-17 07:22:20|451.43|449.53|451.33|449.43|451.43|449.53|451.33|449.43|11
1731828150000|2024-11-17 07:22:30|451.32|449.42|451.04|449.14|451.32|449.42|451.03|449.13|12
1731828160000|2024-11-17 07:22:40|451.05|449.15|451.36|449.46|451.37|449.47|451.04|449.14|17
1731828170000|2024-11-17 07:22:50|451.35|449.45|451.45|449.55|451.47|449.57|451.35|449.45|9
1731828180000|2024-11-17 07:23:00|451.44|449.54|451.51|449.61|451.52|449.62|451.38|449.48|13
1731828190000|2024-11-17 07:23:10|451.5|449.6|451.43|449.53|451.51|449.61|451.42|449.52|13
1731828200000|2024-11-17 07:23:20|451.44|449.54|451.49|449.59|451.53|449.63|451.43|449.53|9
1731828210000|2024-11-17 07:23:30|451.5|449.6|451.59|449.69|451.6|449.7|451.5|449.6|7
1731828220000|2024-11-17 07:23:40|451.6|449.7|451.67|449.77|451.67|449.77|451.59|449.69|7
1731828230000|2024-11-17 07:23:50|451.65|449.75|451.7|449.8|451.7|449.8|451.65|449.75|11
1731828240000|2024-11-17 07:24:00|451.71|449.81|451.84|449.94|451.85|449.95|451.71|449.81|10
1731828250000|2024-11-17 07:24:10|452.01|450.11|452.14|450.24|452.19|450.29|452.01|450.11|20
1731828260000|2024-11-17 07:24:20|452.13|450.23|451.78|449.88|452.13|450.23|451.78|449.88|14
1731828270000|2024-11-17 07:24:30|451.79|449.89|451.92|450.02|451.92|450.02|451.78|449.88|10
1731828280000|2024-11-17 07:24:40|451.93|450.03|451.77|449.87|451.94|450.04|451.75|449.85|16
1731828290000|2024-11-17 07:24:50|451.76|449.86|451.89|449.99|451.9|450|451.75|449.85|15
1731828300000|2024-11-17 07:25:00|451.9|450|451.96|450.06|451.96|450.06|451.89|449.99|6
1731828310000|2024-11-17 07:25:10|451.97|450.07|451.94|450.04|451.97|450.07|451.94|450.04|6
1731828320000|2024-11-17 07:25:20|451.96|450.06|451.94|450.04|451.96|450.06|451.67|449.77|20
1731828330000|2024-11-17 07:25:30|451.95|450.05|451.74|449.84|452|450.1|451.74|449.84|18
1731828340000|2024-11-17 07:25:40|451.73|449.83|451.59|449.69|451.73|449.83|451.58|449.68|15
1731828350000|2024-11-17 07:25:50|451.58|449.68|451.67|449.77|451.7|449.8|451.58|449.68|9
1731828360000|2024-11-17 07:26:00|451.66|449.76|451.53|449.63|451.66|449.76|451.53|449.63|11
1731828370000|2024-11-17 07:26:10|451.52|449.62|451|449.1|451.52|449.62|451|449.1|16
1731828380000|2024-11-17 07:26:20|450.99|449.09|450.97|449.07|450.99|449.09|450.92|449.02|13
1731828390000|2024-11-17 07:26:30|450.98|449.08|451.06|449.16|451.1|449.2|450.96|449.06|9
1731828400000|2024-11-17 07:26:40|451.05|449.15|451.01|449.11|451.05|449.15|451|449.1|9
1731828410000|2024-11-17 07:26:50|451.02|449.12|451.14|449.24|451.21|449.31|451.02|449.12|7
1731801600000|2024-11-17 00:00:00|462.68|460.78|462.81|460.91|462.81|460.91|462.66|460.76|17
1731828420000|2024-11-17 07:27:00|451.15|449.25|450.97|449.07|451.16|449.26|450.97|449.07|12
1731801610000|2024-11-17 00:00:10|462.79|460.89|462.81|460.91|462.82|460.92|462.76|460.86|13
1731828430000|2024-11-17 07:27:10|450.96|449.06|451.2|449.3|451.21|449.31|450.93|449.03|12
1731801620000|2024-11-17 00:00:20|462.82|460.92|463.07|461.17|463.11|461.21|462.82|460.92|12
1731828440000|2024-11-17 07:27:20|451.19|449.29|451.27|449.37|451.3|449.4|451.17|449.27|15
1731801630000|2024-11-17 00:00:30|463.06|461.16|463.68|461.78|463.68|461.78|463.04|461.14|24
1731828450000|2024-11-17 07:27:30|451.28|449.38|451.34|449.44|451.35|449.45|451.27|449.37|19
1731801640000|2024-11-17 00:00:40|463.69|461.79|463.81|461.91|464|462.1|463.69|461.79|17
1731828460000|2024-11-17 07:27:40|451.33|449.43|451.4|449.5|451.4|449.5|451.33|449.43|10
1731801650000|2024-11-17 00:00:50|463.79|461.89|463.66|461.76|463.79|461.89|463.66|461.76|15
1731828470000|2024-11-17 07:27:50|451.41|449.51|451.31|449.41|451.49|449.59|451.29|449.39|12
1731801660000|2024-11-17 00:01:00|463.65|461.75|463.88|461.98|463.94|462.04|463.64|461.74|13
1731801670000|2024-11-17 00:01:10|463.94|462.04|464.05|462.15|464.11|462.21|463.94|462.04|12
1731828480000|2024-11-17 07:28:00|451.32|449.42|451.2|449.3|451.32|449.42|451.19|449.29|11
1731801680000|2024-11-17 00:01:20|464.04|462.14|464.21|462.31|464.21|462.31|464.03|462.13|14
1731828490000|2024-11-17 07:28:10|451|449.1|451.29|449.39|451.31|449.41|451|449.1|15
1731801690000|2024-11-17 00:01:30|464.27|462.37|464.7|462.8|464.7|462.8|464.27|462.37|21
1731828500000|2024-11-17 07:28:20|451.28|449.38|451.2|449.3|451.3|449.4|451.2|449.3|11
1731801700000|2024-11-17 00:01:40|464.74|462.84|464.97|463.07|464.97|463.07|464.74|462.84|16
1731801710000|2024-11-17 00:01:50|464.94|463.04|465.15|463.25|465.16|463.26|464.94|463.04|20
1731828510000|2024-11-17 07:28:30|451.19|449.29|451|449.1|451.2|449.3|450.94|449.04|13
1731801720000|2024-11-17 00:02:00|465.14|463.24|465.18|463.28|465.38|463.48|465.12|463.22|21
1731828520000|2024-11-17 07:28:40|451.01|449.11|450.99|449.09|451.03|449.13|450.92|449.02|12
1731801730000|2024-11-17 00:02:10|465.17|463.27|465.08|463.18|465.17|463.27|464.88|462.98|25
1731828530000|2024-11-17 07:28:50|450.9|449|450.96|449.06|450.96|449.06|450.9|449|11
1731801740000|2024-11-17 00:02:20|465.09|463.19|464.98|463.08|465.13|463.23|464.98|463.08|13
1731801750000|2024-11-17 00:02:30|464.97|463.07|464.92|463.02|464.97|463.07|464.91|463.01|11
1731828540000|2024-11-17 07:29:00|450.86|448.96|450.75|448.85|450.92|449.02|450.75|448.85|15
1731801760000|2024-11-17 00:02:40|464.88|462.98|465.07|463.17|465.09|463.19|464.88|462.98|14
1731828550000|2024-11-17 07:29:10|451.02|449.12|450.92|449.02|451.02|449.12|450.83|448.93|13
1731801770000|2024-11-17 00:02:50|465.3|463.4|465.46|463.56|465.53|463.63|465.29|463.39|21
1731801780000|2024-11-17 00:03:00|465.45|463.55|466.14|464.24|466.16|464.26|465.43|463.53|25
1731828560000|2024-11-17 07:29:20|451.02|449.12|450.98|449.08|451.14|449.24|450.96|449.06|18
1731801790000|2024-11-17 00:03:10|466.15|464.25|467.47|465.57|467.47|465.57|466.14|464.24|28
1731828570000|2024-11-17 07:29:30|450.99|449.09|451.04|449.14|451.28|449.38|450.99|449.09|16
1731801800000|2024-11-17 00:03:20|467.48|465.58|467.35|465.45|468.17|466.27|467.32|465.42|24
1731801810000|2024-11-17 00:03:30|467.34|465.44|467.57|465.67|467.58|465.68|467.25|465.35|21
1731828580000|2024-11-17 07:29:40|451.05|449.15|450.9|449|451.06|449.16|450.9|449|15
1731801820000|2024-11-17 00:03:40|467.58|465.68|467.98|466.08|467.98|466.08|467.53|465.63|17
1731828590000|2024-11-17 07:29:50|450.91|449.01|450.88|448.98|450.93|449.03|450.87|448.97|9
1731801830000|2024-11-17 00:03:50|467.97|466.07|468.62|466.72|468.66|466.76|467.96|466.06|21
1731801840000|2024-11-17 00:04:00|468.6|466.7|467.96|466.06|468.64|466.74|467.96|466.06|26
1731828600000|2024-11-17 07:30:00|450.87|448.97|450.79|448.89|450.87|448.97|450.75|448.85|13
1731801850000|2024-11-17 00:04:10|467.95|466.05|468.09|466.19|468.09|466.19|467.95|466.05|12
1731801860000|2024-11-17 00:04:20|468.24|466.34|468.11|466.21|468.48|466.58|468|466.1|19
1731828610000|2024-11-17 07:30:10|450.8|448.9|450.72|448.82|450.8|448.9|450.72|448.82|9
1731801870000|2024-11-17 00:04:30|468.15|466.25|467.91|466.01|468.16|466.26|467.91|466.01|18
1731828620000|2024-11-17 07:30:20|450.71|448.81|450.78|448.88|450.81|448.91|450.53|448.63|17
1731801880000|2024-11-17 00:04:40|467.9|466|467.94|466.04|468.18|466.28|467.9|466|18
1731801890000|2024-11-17 00:04:50|467.93|466.03|467.85|465.95|467.94|466.04|467.74|465.84|17
1731828630000|2024-11-17 07:30:30|450.77|448.87|450.66|448.76|450.77|448.87|450.66|448.76|11
1731801900000|2024-11-17 00:05:00|467.86|465.96|467.52|465.62|468.22|466.32|467.52|465.62|22
1731828640000|2024-11-17 07:30:40|450.65|448.75|450.73|448.83|450.9|449|450.62|448.72|16
1731801910000|2024-11-17 00:05:10|467.08|465.18|465.89|463.99|467.43|465.53|465.8|463.9|21
1731828650000|2024-11-17 07:30:50|450.72|448.82|450.81|448.91|450.81|448.91|450.69|448.79|12
1731801920000|2024-11-17 00:05:20|465.9|464|465.81|463.91|465.97|464.07|465.66|463.76|19
1731801930000|2024-11-17 00:05:30|465.96|464.06|466.11|464.21|466.14|464.24|465.96|464.06|15
1731828660000|2024-11-17 07:31:00|450.82|448.92|451.01|449.11|451.02|449.12|450.82|448.92|15
1731801940000|2024-11-17 00:05:40|466.17|464.27|466.34|464.44|466.37|464.47|466.15|464.25|16
1731828670000|2024-11-17 07:31:10|451.02|449.12|451.14|449.24|451.16|449.26|451.01|449.11|12
1731801950000|2024-11-17 00:05:50|466.35|464.45|466.83|464.93|466.83|464.93|466.34|464.44|21
1731828680000|2024-11-17 07:31:20|451.15|449.25|451.16|449.26|451.31|449.41|451.15|449.25|11
1731801960000|2024-11-17 00:06:00|466.84|464.94|467.09|465.19|467.25|465.35|466.84|464.94|20
1731801970000|2024-11-17 00:06:10|467.1|465.2|466.53|464.63|467.1|465.2|466.52|464.62|22
1731828690000|2024-11-17 07:31:30|451.17|449.27|451.15|449.25|451.21|449.31|451.11|449.21|13
1731801980000|2024-11-17 00:06:20|466.52|464.62|466.13|464.23|466.55|464.65|466.13|464.23|17
1731828700000|2024-11-17 07:31:40|451.18|449.28|451.26|449.36|451.26|449.36|451.18|449.28|10
1731801990000|2024-11-17 00:06:30|466.12|464.22|465.5|463.6|466.12|464.22|465.5|463.6|22
1731828710000|2024-11-17 07:31:50|451.15|449.25|451.23|449.33|451.23|449.33|451.15|449.25|9
1731802000000|2024-11-17 00:06:40|465.49|463.59|464.95|463.05|465.49|463.59|464.76|462.86|18
1731802010000|2024-11-17 00:06:50|464.96|463.06|465.18|463.28|465.19|463.29|464.95|463.05|18
1731828720000|2024-11-17 07:32:00|451.34|449.44|451.25|449.35|451.34|449.44|451.2|449.3|15
1731802020000|2024-11-17 00:07:00|465.17|463.27|464.95|463.05|465.18|463.28|464.95|463.05|18
1731828730000|2024-11-17 07:32:10|451.26|449.36|451.39|449.49|451.4|449.5|451.26|449.36|12
1731802030000|2024-11-17 00:07:10|464.94|463.04|465.42|463.52|465.44|463.54|464.94|463.04|16
1731802040000|2024-11-17 00:07:20|465.41|463.51|465.84|463.94|465.84|463.94|465.4|463.5|15
1731828740000|2024-11-17 07:32:20|451.38|449.48|451.3|449.4|451.38|449.48|451.2|449.3|10
1731802050000|2024-11-17 00:07:30|465.91|464.01|466.29|464.39|466.31|464.41|465.91|464.01|17
1731828750000|2024-11-17 07:32:30|451.31|449.41|451.37|449.47|451.37|449.47|451.28|449.38|10
1731802060000|2024-11-17 00:07:40|466.28|464.38|465.54|463.64|466.29|464.39|465.53|463.63|24
1731802070000|2024-11-17 00:07:50|465.53|463.63|465.84|463.94|465.84|463.94|465.53|463.63|18
1731828760000|2024-11-17 07:32:40|451.38|449.48|451.59|449.69|451.59|449.69|451.38|449.48|20
1731802080000|2024-11-17 00:08:00|465.85|463.95|466.33|464.43|466.34|464.44|465.85|463.95|18
1731802090000|2024-11-17 00:08:10|466.34|464.44|466.15|464.25|466.36|464.46|466.15|464.25|18
1731828770000|2024-11-17 07:32:50|451.58|449.68|451.61|449.71|451.62|449.72|451.54|449.64|9
1731802100000|2024-11-17 00:08:20|466.14|464.24|465.81|463.91|466.14|464.24|465.77|463.87|18
1731828780000|2024-11-17 07:33:00|451.6|449.7|451.37|449.47|451.6|449.7|451.37|449.47|16
1731802110000|2024-11-17 00:08:30|465.86|463.96|465.48|463.58|465.86|463.96|465.48|463.58|22
1731802120000|2024-11-17 00:08:40|465.47|463.57|465.31|463.41|465.47|463.57|465.27|463.37|19
1731828790000|2024-11-17 07:33:10|451.36|449.46|451.51|449.61|451.53|449.63|451.36|449.46|15
1731802130000|2024-11-17 00:08:50|465.3|463.4|465.03|463.13|465.3|463.4|465.03|463.13|15
1731802140000|2024-11-17 00:09:00|465.02|463.12|465.28|463.38|465.36|463.46|465.02|463.12|17
1731828800000|2024-11-17 07:33:20|451.52|449.62|451.62|449.72|451.62|449.72|451.52|449.62|9
1731802150000|2024-11-17 00:09:10|465.27|463.37|464.71|462.81|465.27|463.37|464.71|462.81|16
1731828810000|2024-11-17 07:33:30|451.61|449.71|451.5|449.6|451.61|449.71|451.5|449.6|13
1731802160000|2024-11-17 00:09:20|464.7|462.8|464.52|462.62|464.7|462.8|464.32|462.42|25
1731802170000|2024-11-17 00:09:30|464.51|462.61|464.33|462.43|464.52|462.62|464.32|462.42|16
1731828820000|2024-11-17 07:33:40|451.49|449.59|451.56|449.66|451.56|449.66|451.49|449.59|7
1731802180000|2024-11-17 00:09:40|464.39|462.49|464.62|462.72|464.62|462.72|464.38|462.48|15
1731802190000|2024-11-17 00:09:50|464.61|462.71|464.69|462.79|464.7|462.8|464.59|462.69|10
1731828830000|2024-11-17 07:33:50|451.68|449.78|451.71|449.81|451.71|449.81|451.62|449.72|13
1731802200000|2024-11-17 00:10:00|464.86|462.96|465.18|463.28|465.18|463.28|464.85|462.95|11
1731828840000|2024-11-17 07:34:00|451.75|449.85|451.82|449.92|451.82|449.92|451.73|449.83|7
1731802210000|2024-11-17 00:10:10|465.19|463.29|465.55|463.65|465.57|463.67|465.19|463.29|19
1731828850000|2024-11-17 07:34:10|451.87|449.97|451.79|449.89|451.88|449.98|451.79|449.89|17
1731802220000|2024-11-17 00:10:20|465.56|463.66|465.06|463.16|465.56|463.66|464.99|463.09|24
1731802230000|2024-11-17 00:10:30|465.07|463.17|464.71|462.81|465.08|463.18|464.71|462.81|25
1731828860000|2024-11-17 07:34:20|451.83|449.93|451.73|449.83|451.87|449.97|451.73|449.83|13
1731802240000|2024-11-17 00:10:40|464.7|462.8|464.61|462.71|464.71|462.81|464.61|462.71|11
1731828870000|2024-11-17 07:34:30|451.72|449.82|451.81|449.91|451.82|449.92|451.6|449.7|15
1731802250000|2024-11-17 00:10:50|464.62|462.72|464.59|462.69|464.63|462.73|464.41|462.51|18
1731802260000|2024-11-17 00:11:00|464.58|462.68|465.3|463.4|465.3|463.4|464.58|462.68|25
1731828880000|2024-11-17 07:34:40|451.8|449.9|451.88|449.98|451.88|449.98|451.78|449.88|10
1731802270000|2024-11-17 00:11:10|465.31|463.41|465.44|463.54|465.45|463.55|465.31|463.41|19
1731828890000|2024-11-17 07:34:50|451.89|449.99|451.56|449.66|451.89|449.99|451.55|449.65|15
1731802280000|2024-11-17 00:11:20|465.43|463.53|465.63|463.73|465.63|463.73|465.3|463.4|19
1731802290000|2024-11-17 00:11:30|465.62|463.72|465.6|463.7|465.89|463.99|465.59|463.69|22
1731828900000|2024-11-17 07:35:00|451.55|449.65|451.61|449.71|451.69|449.79|451.54|449.64|17
1731802300000|2024-11-17 00:11:40|465.59|463.69|465.91|464.01|465.92|464.02|465.59|463.69|13
1731802310000|2024-11-17 00:11:50|465.92|464.02|465.04|463.14|465.92|464.02|465.03|463.13|19
1731828910000|2024-11-17 07:35:10|451.6|449.7|451.66|449.76|451.66|449.76|451.51|449.61|10
1731802320000|2024-11-17 00:12:00|464.95|463.05|464.58|462.68|464.96|463.06|464.58|462.68|22
1731828920000|2024-11-17 07:35:20|451.65|449.75|451.62|449.72|451.66|449.76|451.59|449.69|12
1731802330000|2024-11-17 00:12:10|464.59|462.69|464.82|462.92|464.83|462.93|464.58|462.68|19
1731828930000|2024-11-17 07:35:30|451.6|449.7|451.71|449.81|451.71|449.81|451.59|449.69|9
1731802340000|2024-11-17 00:12:20|464.83|462.93|464.59|462.69|464.84|462.94|464.59|462.69|18
1731802350000|2024-11-17 00:12:30|464.6|462.7|464.36|462.46|464.6|462.7|464.16|462.26|17
1731828940000|2024-11-17 07:35:40|451.72|449.82|451.59|449.69|451.73|449.83|451.56|449.66|13
1731802360000|2024-11-17 00:12:40|464.46|462.56|464.59|462.69|464.69|462.79|464.46|462.56|14
1731802370000|2024-11-17 00:12:50|464.58|462.68|464.77|462.87|464.77|462.87|464.57|462.67|19
1731828950000|2024-11-17 07:35:50|451.6|449.7|451.8|449.9|451.84|449.94|451.6|449.7|15
1731802380000|2024-11-17 00:13:00|464.76|462.86|464.7|462.8|464.97|463.07|464.7|462.8|15
1731828960000|2024-11-17 07:36:00|451.81|449.91|451.91|450.01|451.94|450.04|451.8|449.9|10
1731802390000|2024-11-17 00:13:10|464.69|462.79|464.53|462.63|464.7|462.8|464.53|462.63|17
1731802400000|2024-11-17 00:13:20|464.54|462.64|464.7|462.8|464.77|462.87|464.54|462.64|13
1731828970000|2024-11-17 07:36:10|451.92|450.02|451.87|449.97|451.93|450.03|451.87|449.97|8
1731802410000|2024-11-17 00:13:30|464.69|462.79|464.61|462.71|464.69|462.79|464.5|462.6|14
1731828980000|2024-11-17 07:36:20|451.86|449.96|451.62|449.72|451.86|449.96|451.56|449.66|17
1731802420000|2024-11-17 00:13:40|464.7|462.8|465.06|463.16|465.06|463.16|464.68|462.78|20
1731802430000|2024-11-17 00:13:50|465.07|463.17|465.33|463.43|465.37|463.47|465.05|463.15|21
1731828990000|2024-11-17 07:36:30|451.61|449.71|451.29|449.39|451.61|449.71|451.29|449.39|19
1731802440000|2024-11-17 00:14:00|465.31|463.41|465.16|463.26|465.34|463.44|465.15|463.25|20
1731802450000|2024-11-17 00:14:10|465.15|463.25|465.04|463.14|465.15|463.25|465.04|463.14|16
1731829000000|2024-11-17 07:36:40|451.28|449.38|451.27|449.37|451.28|449.38|451.27|449.37|2
1731802460000|2024-11-17 00:14:20|465.03|463.13|464.77|462.87|465.03|463.13|464.77|462.87|17
1731802470000|2024-11-17 00:14:30|464.61|462.71|464.21|462.31|464.61|462.71|464.21|462.31|20
1731829010000|2024-11-17 07:36:50|451.26|449.36|451.18|449.28|451.31|449.41|451.17|449.27|7
1731802480000|2024-11-17 00:14:40|464.22|462.32|464.39|462.49|464.49|462.59|464.21|462.31|15
1731829020000|2024-11-17 07:37:00|451.17|449.27|451.35|449.45|451.36|449.46|451.12|449.22|15
1731802490000|2024-11-17 00:14:50|464.5|462.6|464.54|462.64|464.54|462.64|464.44|462.54|14
1731802500000|2024-11-17 00:15:00|464.55|462.65|465.08|463.18|465.08|463.18|464.55|462.65|20
1731829030000|2024-11-17 07:37:10|451.36|449.46|451.31|449.41|451.36|449.46|451.31|449.41|6
1731802510000|2024-11-17 00:15:10|465.14|463.24|465.21|463.31|465.24|463.34|465.14|463.24|20
1731802520000|2024-11-17 00:15:20|465.22|463.32|465.37|463.47|465.37|463.47|465.2|463.3|19
1731829040000|2024-11-17 07:37:20|451.3|449.4|451.39|449.49|451.4|449.5|451.28|449.38|11
1731802530000|2024-11-17 00:15:30|465.36|463.46|465.45|463.55|465.45|463.55|465.25|463.35|18
1731829050000|2024-11-17 07:37:30|451.4|449.5|451.27|449.37|451.43|449.53|451.26|449.36|13
1731802540000|2024-11-17 00:15:40|465.44|463.54|465.62|463.72|465.65|463.75|465.43|463.53|18
1731802550000|2024-11-17 00:15:50|465.61|463.71|465.36|463.46|465.61|463.71|465.36|463.46|17
1731829060000|2024-11-17 07:37:40|451.28|449.38|451.4|449.5|451.48|449.58|451.28|449.38|18
1731802560000|2024-11-17 00:16:00|465.35|463.45|465.12|463.22|465.35|463.45|464.97|463.07|20
1731802570000|2024-11-17 00:16:10|465.11|463.21|465.01|463.11|465.11|463.21|464.93|463.03|19
1731829070000|2024-11-17 07:37:50|451.39|449.49|451.17|449.27|451.51|449.61|451.17|449.27|21
1731802580000|2024-11-17 00:16:20|465|463.1|464.84|462.94|465|463.1|464.84|462.94|6
1731829080000|2024-11-17 07:38:00|451.16|449.26|450.78|448.88|451.16|449.26|450.78|448.88|20
1731802590000|2024-11-17 00:16:30|464.85|462.95|465|463.1|465.03|463.13|464.83|462.93|13
1731802600000|2024-11-17 00:16:40|464.99|463.09|464.8|462.9|465.15|463.25|464.8|462.9|20
1731829090000|2024-11-17 07:38:10|450.77|448.87|450.88|448.98|450.91|449.01|450.75|448.85|17
1731802610000|2024-11-17 00:16:50|464.81|462.91|464.99|463.09|465.01|463.11|464.81|462.91|20
1731802620000|2024-11-17 00:17:00|464.98|463.08|464.62|462.72|465|463.1|464.47|462.57|19
1731829100000|2024-11-17 07:38:20|450.87|448.97|450.97|449.07|451.06|449.16|450.87|448.97|9
1731802630000|2024-11-17 00:17:10|464.68|462.78|464.98|463.08|464.98|463.08|464.68|462.78|10
1731829110000|2024-11-17 07:38:30|450.98|449.08|450.96|449.06|450.98|449.08|450.94|449.04|6
1731802640000|2024-11-17 00:17:20|464.97|463.07|465.11|463.21|465.11|463.21|464.96|463.06|19
1731802650000|2024-11-17 00:17:30|465.09|463.19|465.53|463.63|465.55|463.65|465.08|463.18|16
1731829120000|2024-11-17 07:38:40|450.95|449.05|451.05|449.15|451.07|449.17|450.95|449.05|11
1731802660000|2024-11-17 00:17:40|465.52|463.62|465.33|463.43|465.52|463.62|465.31|463.41|18
1731829130000|2024-11-17 07:38:50|451.04|449.14|451.11|449.21|451.11|449.21|450.93|449.03|9
1731802670000|2024-11-17 00:17:50|465.34|463.44|465.42|463.52|465.45|463.55|465.34|463.44|14
1731802680000|2024-11-17 00:18:00|465.59|463.69|465.73|463.83|465.73|463.83|465.45|463.55|14
1731829140000|2024-11-17 07:39:00|451.12|449.22|451.16|449.26|451.16|449.26|451.11|449.21|8
1731802690000|2024-11-17 00:18:10|465.74|463.84|465.8|463.9|465.8|463.9|465.68|463.78|11
1731802700000|2024-11-17 00:18:20|465.81|463.91|465.56|463.66|465.83|463.93|465.51|463.61|12
1731829150000|2024-11-17 07:39:10|451.19|449.29|450.96|449.06|451.19|449.29|450.94|449.04|9
1731802710000|2024-11-17 00:18:30|465.55|463.65|465.73|463.83|465.77|463.87|465.55|463.65|19
1731829160000|2024-11-17 07:39:20|450.97|449.07|451.01|449.11|451.02|449.12|450.97|449.07|9
1731802720000|2024-11-17 00:18:40|465.74|463.84|466.89|464.99|466.89|464.99|465.73|463.83|19
1731802730000|2024-11-17 00:18:50|466.9|465|466.87|464.97|466.94|465.04|466.87|464.97|16
1731829170000|2024-11-17 07:39:30|451.05|449.15|451.08|449.18|451.08|449.18|451.04|449.14|8
1731802740000|2024-11-17 00:19:00|466.86|464.96|466.89|464.99|466.89|464.99|466.6|464.7|18
1731829180000|2024-11-17 07:39:40|451.1|449.2|451.22|449.32|451.23|449.33|451.1|449.2|10
1731802750000|2024-11-17 00:19:10|466.88|464.98|466.82|464.92|467.05|465.15|466.81|464.91|15
1731802760000|2024-11-17 00:19:20|466.83|464.93|467.1|465.2|467.1|465.2|466.83|464.93|11
1731829190000|2024-11-17 07:39:50|451.21|449.31|451.09|449.19|451.21|449.31|451.07|449.17|11
1731802770000|2024-11-17 00:19:30|467.11|465.21|467.26|465.36|467.32|465.42|467.1|465.2|22
1731802780000|2024-11-17 00:19:40|467.27|465.37|467.61|465.71|467.73|465.83|467.27|465.37|26
1731829200000|2024-11-17 07:40:00|451.08|449.18|450.93|449.03|451.1|449.2|450.93|449.03|8
1731802790000|2024-11-17 00:19:50|467.6|465.7|467.49|465.59|467.6|465.7|467.49|465.59|16
1731802800000|2024-11-17 00:20:00|467.47|465.57|467.35|465.45|467.47|465.57|467.26|465.36|16
1731829210000|2024-11-17 07:40:10|450.92|449.02|451.01|449.11|451.01|449.11|450.9|449|10
1731802810000|2024-11-17 00:20:10|467.34|465.44|467.52|465.62|467.53|465.63|467.34|465.44|13
1731829220000|2024-11-17 07:40:20|451.07|449.17|451.11|449.21|451.13|449.23|451.07|449.17|7
1731802820000|2024-11-17 00:20:20|467.44|465.54|467.2|465.3|467.44|465.54|467.13|465.23|22
1731802830000|2024-11-17 00:20:30|467.18|465.28|466.47|464.57|467.18|465.28|466.46|464.56|21
1731829230000|2024-11-17 07:40:30|451.1|449.2|451.32|449.42|451.33|449.43|451.1|449.2|14
1731802840000|2024-11-17 00:20:40|466.48|464.58|466.48|464.58|466.48|464.58|466.37|464.47|13
1731802850000|2024-11-17 00:20:50|466.49|464.59|466.56|464.66|466.57|464.67|466.48|464.58|18
1731829240000|2024-11-17 07:40:40|451.33|449.43|451.35|449.45|451.35|449.45|451.28|449.38|12
1731802860000|2024-11-17 00:21:00|466.55|464.65|466.66|464.76|466.66|464.76|466.4|464.5|20
1731829250000|2024-11-17 07:40:50|451.37|449.47|451.41|449.51|451.42|449.52|451.37|449.47|10
1731802870000|2024-11-17 00:21:10|466.65|464.75|466.89|464.99|466.89|464.99|466.65|464.75|17
1731802880000|2024-11-17 00:21:20|466.9|465|466.93|465.03|466.93|465.03|466.89|464.99|12
1731829260000|2024-11-17 07:41:00|451.42|449.52|451.61|449.71|451.61|449.71|451.42|449.52|7
1731802890000|2024-11-17 00:21:30|466.94|465.04|466.75|464.85|466.94|465.04|466.75|464.85|15
1731802900000|2024-11-17 00:21:40|466.74|464.84|466.39|464.49|466.74|464.84|466.39|464.49|15
1731829270000|2024-11-17 07:41:10|451.68|449.78|451.89|449.99|451.91|450.01|451.68|449.78|16
1731802910000|2024-11-17 00:21:50|466.38|464.48|466.49|464.59|466.58|464.68|466.37|464.47|13
1731802920000|2024-11-17 00:22:00|466.48|464.58|465.57|463.67|466.48|464.58|465.57|463.67|26
1731829280000|2024-11-17 07:41:20|451.88|449.98|451.91|450.01|451.92|450.02|451.88|449.98|12
1731802930000|2024-11-17 00:22:10|465.56|463.66|465.51|463.61|465.56|463.66|465.49|463.59|16
1731829290000|2024-11-17 07:41:30|451.9|450|451.85|449.95|451.91|450.01|451.85|449.95|12
1731802940000|2024-11-17 00:22:20|465.5|463.6|465.53|463.63|465.55|463.65|465.49|463.59|10
1731802950000|2024-11-17 00:22:30|465.68|463.78|465.8|463.9|465.8|463.9|465.52|463.62|17
1731829300000|2024-11-17 07:41:40|451.95|450.05|451.82|449.92|451.95|450.05|451.82|449.92|7
1731802960000|2024-11-17 00:22:40|466.04|464.14|466.13|464.23|466.13|464.23|466.04|464.14|14
1731802970000|2024-11-17 00:22:50|466.12|464.22|466.48|464.58|466.48|464.58|466.12|464.22|15
1731829310000|2024-11-17 07:41:50|451.81|449.91|451.65|449.75|451.81|449.91|451.64|449.74|8
1731802980000|2024-11-17 00:23:00|466.5|464.6|466.91|465.01|466.91|465.01|466.5|464.6|18
1731829320000|2024-11-17 07:42:00|451.66|449.76|451.75|449.85|451.75|449.85|451.62|449.72|15
1731802990000|2024-11-17 00:23:10|466.9|465|466.5|464.6|466.9|465|466.39|464.49|17
1731803000000|2024-11-17 00:23:20|466.59|464.69|466.6|464.7|466.61|464.71|466.59|464.69|11
1731829330000|2024-11-17 07:42:10|451.82|449.92|451.84|449.94|451.86|449.96|451.82|449.92|9
1731803010000|2024-11-17 00:23:30|466.59|464.69|466.57|464.67|466.6|464.7|466.46|464.56|19
1731803020000|2024-11-17 00:23:40|466.58|464.68|466.91|465.01|466.95|465.05|466.57|464.67|21
1731829340000|2024-11-17 07:42:20|451.85|449.95|451.96|450.06|451.97|450.07|451.8|449.9|9
1731803030000|2024-11-17 00:23:50|466.92|465.02|467.1|465.2|467.16|465.26|466.92|465.02|15
1731829350000|2024-11-17 07:42:30|451.95|450.05|451.71|449.81|451.95|450.05|451.71|449.81|15
1731803040000|2024-11-17 00:24:00|467.09|465.19|467.38|465.48|467.38|465.48|466.89|464.99|21
1731803050000|2024-11-17 00:24:10|467.39|465.49|468.01|466.11|468.02|466.12|467.37|465.47|23
1731829360000|2024-11-17 07:42:40|451.7|449.8|451.58|449.68|451.7|449.8|451.58|449.68|9
1731803060000|2024-11-17 00:24:20|467.97|466.07|467.99|466.09|467.99|466.09|467.9|466|18
1731803070000|2024-11-17 00:24:30|467.98|466.08|468.15|466.25|468.19|466.29|467.98|466.08|14
1731829370000|2024-11-17 07:42:50|451.57|449.67|451.27|449.37|451.57|449.67|451.27|449.37|10
1731803080000|2024-11-17 00:24:40|468|466.1|468.66|466.76|468.66|466.76|468|466.1|19
1731803090000|2024-11-17 00:24:50|468.65|466.75|468.6|466.7|468.65|466.75|468.5|466.6|17
1731829380000|2024-11-17 07:43:00|451.28|449.38|451.48|449.58|451.49|449.59|451.28|449.38|15
1731803100000|2024-11-17 00:25:00|468.59|466.69|468.79|466.89|468.82|466.92|468.59|466.69|19
1731829390000|2024-11-17 07:43:10|451.49|449.59|451.71|449.81|451.71|449.81|451.49|449.59|12
1731803110000|2024-11-17 00:25:10|468.78|466.88|468.79|466.89|468.79|466.89|468.59|466.69|16
1731803120000|2024-11-17 00:25:20|468.78|466.88|469.18|467.28|469.38|467.48|468.77|466.87|25
1731829400000|2024-11-17 07:43:20|451.7|449.8|451.87|449.97|451.88|449.98|451.7|449.8|10
1731803130000|2024-11-17 00:25:30|469.17|467.27|469.29|467.39|469.48|467.58|469.01|467.11|19
1731829410000|2024-11-17 07:43:30|451.86|449.96|451.64|449.74|451.86|449.96|451.64|449.74|10
1731803140000|2024-11-17 00:25:40|469.28|467.38|469.57|467.67|469.57|467.67|469.28|467.38|14
1731803150000|2024-11-17 00:25:50|469.56|467.66|469.7|467.8|469.73|467.83|469.56|467.66|18
1731829420000|2024-11-17 07:43:40|451.63|449.73|451.81|449.91|451.81|449.91|451.62|449.72|7
1731803160000|2024-11-17 00:26:00|469.69|467.79|469.68|467.78|469.87|467.97|469.52|467.62|20
1731803170000|2024-11-17 00:26:10|469.67|467.77|469.64|467.74|469.68|467.78|469.64|467.74|16
1731829430000|2024-11-17 07:43:50|451.84|449.94|451.63|449.73|451.85|449.95|451.62|449.72|11
1731803180000|2024-11-17 00:26:20|469.68|467.78|469.97|468.07|469.97|468.07|469.68|467.78|17
1731829440000|2024-11-17 07:44:00|451.64|449.74|451.76|449.86|451.76|449.86|451.64|449.74|15
1731803190000|2024-11-17 00:26:30|469.98|468.08|470.09|468.19|470.1|468.2|469.95|468.05|20
1731803200000|2024-11-17 00:26:40|470.1|468.2|470.31|468.41|470.31|468.41|470.1|468.2|19
1731829450000|2024-11-17 07:44:10|451.77|449.87|451.85|449.95|451.86|449.96|451.77|449.87|8
1731803210000|2024-11-17 00:26:50|470.32|468.42|470.36|468.46|470.4|468.5|470.32|468.42|16
1731829460000|2024-11-17 07:44:20|451.87|449.97|451.92|450.02|451.92|450.02|451.87|449.97|2
1731803220000|2024-11-17 00:27:00|470.35|468.45|470.68|468.78|470.68|468.78|470.34|468.44|16
1731803230000|2024-11-17 00:27:10|470.67|468.77|470.86|468.96|470.9|469|470.65|468.75|16
1731829470000|2024-11-17 07:44:30|451.93|450.03|451.95|450.05|451.95|450.05|451.93|450.03|3
1731803240000|2024-11-17 00:27:20|470.85|468.95|471.11|469.21|471.11|469.21|470.85|468.95|15
1731829480000|2024-11-17 07:44:40|451.8|449.9|451.76|449.86|451.8|449.9|451.73|449.83|5
1731803250000|2024-11-17 00:27:30|471.12|469.22|471.28|469.38|471.28|469.38|471.12|469.22|17
1731803260000|2024-11-17 00:27:40|471.29|469.39|471.46|469.56|471.54|469.64|471.29|469.39|16
1731829490000|2024-11-17 07:44:50|451.77|449.87|451.86|449.96|451.86|449.96|451.77|449.87|11
1731803270000|2024-11-17 00:27:50|471.43|469.53|471.65|469.75|471.68|469.78|471.43|469.53|21
1731803280000|2024-11-17 00:28:00|471.64|469.74|470.78|468.88|471.64|469.74|470.78|468.88|21
1731803290000|2024-11-17 00:28:10|470.79|468.89|470.77|468.87|470.81|468.91|470.76|468.86|11
1731829500000|2024-11-17 07:45:00|451.87|449.97|451.95|450.05|451.98|450.08|451.87|449.97|4
1731803300000|2024-11-17 00:28:20|470.76|468.86|470.8|468.9|470.95|469.05|470.73|468.83|15
1731803310000|2024-11-17 00:28:30|470.77|468.87|471.46|469.56|471.46|469.56|470.77|468.87|24
1731829510000|2024-11-17 07:45:10|451.96|450.06|452.18|450.28|452.26|450.36|451.96|450.06|16
1731803320000|2024-11-17 00:28:40|471.48|469.58|473.22|471.32|473.46|471.56|471.48|469.58|28
1731803330000|2024-11-17 00:28:50|473.21|471.31|473.4|471.5|473.41|471.51|473.17|471.27|15
1731829520000|2024-11-17 07:45:20|452.17|450.27|452.23|450.33|452.23|450.33|452.01|450.11|13
1731803340000|2024-11-17 00:29:00|473.39|471.49|472.95|471.05|473.4|471.5|472.9|471|25
1731803350000|2024-11-17 00:29:10|472.94|471.04|473.05|471.15|473.11|471.21|472.87|470.97|16
1731829530000|2024-11-17 07:45:30|452.22|450.32|452.25|450.35|452.28|450.38|452.22|450.32|16
1731803360000|2024-11-17 00:29:20|473.04|471.14|473.47|471.57|473.47|471.57|473.02|471.12|17
1731829540000|2024-11-17 07:45:40|452.26|450.36|452.38|450.48|452.38|450.48|452.24|450.34|11
1731803370000|2024-11-17 00:29:30|473.48|471.58|473.64|471.74|473.64|471.74|473.42|471.52|18
1731803380000|2024-11-17 00:29:40|473.65|471.75|474.46|472.56|474.46|472.56|473.65|471.75|26
1731829550000|2024-11-17 07:45:50|452.39|450.49|452.37|450.47|452.45|450.55|452.34|450.44|11
1731803390000|2024-11-17 00:29:50|474.45|472.55|474.93|473.03|474.93|473.03|474.45|472.55|25
1731829560000|2024-11-17 07:46:00|452.38|450.48|452.19|450.29|452.38|450.48|452.19|450.29|12
1731803400000|2024-11-17 00:30:00|474.94|473.04|475.48|473.58|475.52|473.62|474.94|473.04|27
1731803410000|2024-11-17 00:30:10|475.46|473.56|477.02|475.12|477.02|475.12|475.46|473.56|27
1731829570000|2024-11-17 07:46:10|452.2|450.3|452.02|450.12|452.26|450.36|452.02|450.12|13
1731803420000|2024-11-17 00:30:20|477.05|475.15|477.44|475.54|477.44|475.54|476.96|475.06|21
1731803430000|2024-11-17 00:30:30|477.43|475.53|477.37|475.47|477.71|475.81|477.37|475.47|19
1731829580000|2024-11-17 07:46:20|451.91|450.01|451.81|449.91|451.94|450.04|451.81|449.91|13
1731803440000|2024-11-17 00:30:40|477.36|475.46|477.9|476|478.15|476.25|477.36|475.46|24
1731829590000|2024-11-17 07:46:30|451.8|449.9|451.75|449.85|451.8|449.9|451.74|449.84|11
1731803450000|2024-11-17 00:30:50|477.83|475.93|477.17|475.27|477.83|475.93|476.68|474.78|25
1731803460000|2024-11-17 00:31:00|477.16|475.26|475.79|473.89|477.16|475.26|475.75|473.85|27
1731829600000|2024-11-17 07:46:40|451.74|449.84|451.77|449.87|451.83|449.93|451.74|449.84|13
1731803470000|2024-11-17 00:31:10|475.86|473.96|476.4|474.5|476.59|474.69|475.86|473.96|23
1731803480000|2024-11-17 00:31:20|476.39|474.49|476.74|474.84|477.48|475.58|476.39|474.49|22
1731829610000|2024-11-17 07:46:50|451.76|449.86|451.76|449.86|451.78|449.88|451.72|449.82|8
1731803490000|2024-11-17 00:31:30|476.73|474.83|477.24|475.34|477.26|475.36|476.52|474.62|21
1731829620000|2024-11-17 07:47:00|451.75|449.85|451.73|449.83|451.75|449.85|451.57|449.67|16
1731803500000|2024-11-17 00:31:40|477.23|475.33|476.45|474.55|477.23|475.33|475.92|474.02|21
1731803510000|2024-11-17 00:31:50|476.54|474.64|476.92|475.02|476.95|475.05|476.54|474.64|21
1731829630000|2024-11-17 07:47:10|451.72|449.82|451.66|449.76|451.72|449.82|451.66|449.76|9
1731803520000|2024-11-17 00:32:00|476.97|475.07|477.86|475.96|478.39|476.49|476.97|475.07|28
1731803530000|2024-11-17 00:32:10|477.9|476|477.84|475.94|478.07|476.17|477.59|475.69|26
1731829640000|2024-11-17 07:47:20|451.65|449.75|451.61|449.71|451.72|449.82|451.6|449.7|11
1731803540000|2024-11-17 00:32:20|477.73|475.83|477.86|475.96|477.88|475.98|477.48|475.58|25
1731829650000|2024-11-17 07:47:30|451.62|449.72|451.63|449.73|451.64|449.74|451.6|449.7|13
1731803550000|2024-11-17 00:32:30|477.85|475.95|477.49|475.59|477.97|476.07|477.49|475.59|21
1731803560000|2024-11-17 00:32:40|477.48|475.58|477.39|475.49|477.64|475.74|477.36|475.46|29
1731829660000|2024-11-17 07:47:40|451.62|449.72|451.62|449.72|451.62|449.72|451.62|449.72|1
1731803570000|2024-11-17 00:32:50|477.63|475.73|478.76|476.86|478.76|476.86|477.62|475.72|21
1731803580000|2024-11-17 00:33:00|478.77|476.87|478.9|477|478.94|477.04|478.67|476.77|15
1731829670000|2024-11-17 07:47:50|451.46|449.56|451.39|449.49|451.58|449.68|451.39|449.49|10
1731803590000|2024-11-17 00:33:10|479.08|477.18|478.53|476.63|479.16|477.26|478.53|476.63|26
1731829680000|2024-11-17 07:48:00|451.38|449.48|451.35|449.45|451.38|449.48|451.35|449.45|10
1731803600000|2024-11-17 00:33:20|478.52|476.62|478.16|476.26|478.73|476.83|478.16|476.26|24
1731803610000|2024-11-17 00:33:30|478.15|476.25|477.2|475.3|478.15|476.25|477.2|475.3|27
1731829690000|2024-11-17 07:48:10|451.34|449.44|451.07|449.17|451.34|449.44|451.05|449.15|12
1731803620000|2024-11-17 00:33:40|477.06|475.16|476.87|474.97|477.1|475.2|476.87|474.97|23
1731803630000|2024-11-17 00:33:50|476.86|474.96|476.27|474.37|476.86|474.96|476.26|474.36|25
1731829700000|2024-11-17 07:48:20|451.08|449.18|451.17|449.27|451.18|449.28|451.08|449.18|14
1731803640000|2024-11-17 00:34:00|476.03|474.13|475.82|473.92|476.03|474.13|475.82|473.92|23
1731829710000|2024-11-17 07:48:30|451.18|449.28|451.05|449.15|451.24|449.34|451.05|449.15|17
1731803650000|2024-11-17 00:34:10|475.81|473.91|474.82|472.92|475.81|473.91|474.82|472.92|26
1731803660000|2024-11-17 00:34:20|474.81|472.91|474.6|472.7|474.81|472.91|474.6|472.7|22
1731829720000|2024-11-17 07:48:40|451.02|449.12|450.8|448.9|451.02|449.12|450.8|448.9|9
1731803670000|2024-11-17 00:34:30|474.59|472.69|474.21|472.31|474.59|472.69|474.21|472.31|21
1731803680000|2024-11-17 00:34:40|474.2|472.3|474.2|472.3|474.28|472.38|474.17|472.27|21
1731829730000|2024-11-17 07:48:50|450.79|448.89|450.45|448.55|450.79|448.89|450.42|448.52|18
1731803690000|2024-11-17 00:34:50|474.21|472.31|474.6|472.7|474.71|472.81|474.19|472.29|22
1731829740000|2024-11-17 07:49:00|450.44|448.54|450.25|448.35|450.44|448.54|450.24|448.34|13
1731803700000|2024-11-17 00:35:00|474.59|472.69|474.43|472.53|474.83|472.93|474.43|472.53|26
1731803710000|2024-11-17 00:35:10|474.42|472.52|474.93|473.03|475.01|473.11|474.37|472.47|24
1731829750000|2024-11-17 07:49:10|450.24|448.34|450.3|448.4|450.32|448.42|450.23|448.33|16
1731803720000|2024-11-17 00:35:20|474.92|473.02|475.23|473.33|475.28|473.38|474.87|472.97|22
1731803730000|2024-11-17 00:35:30|475.24|473.34|476.41|474.51|476.64|474.74|475.24|473.34|24
1731829760000|2024-11-17 07:49:20|450.29|448.39|450.27|448.37|450.29|448.39|450.21|448.31|14
1731803740000|2024-11-17 00:35:40|476.4|474.5|476.8|474.9|476.87|474.97|476.32|474.42|21
1731829770000|2024-11-17 07:49:30|450.28|448.38|450.45|448.55|450.48|448.58|450.27|448.37|13
1731803750000|2024-11-17 00:35:50|476.81|474.91|477.37|475.47|477.44|475.54|476.75|474.85|27
1731803760000|2024-11-17 00:36:00|477.36|475.46|477.33|475.43|477.36|475.46|476.76|474.86|29
1731829780000|2024-11-17 07:49:40|450.44|448.54|450.31|448.41|450.45|448.55|450.31|448.41|12
1731803770000|2024-11-17 00:36:10|477.66|475.76|478.4|476.5|478.41|476.51|477.64|475.74|25
1731803780000|2024-11-17 00:36:20|478.39|476.49|478.69|476.79|478.91|477.01|478.39|476.49|18
1731829790000|2024-11-17 07:49:50|450.28|448.38|450.16|448.26|450.28|448.38|450.16|448.26|9
1731803790000|2024-11-17 00:36:30|478.68|476.78|478.88|476.98|479.03|477.13|478.64|476.74|19
1731803800000|2024-11-17 00:36:40|478.89|476.99|478.71|476.81|478.89|476.99|478.71|476.81|22
1731829800000|2024-11-17 07:50:00|450.15|448.25|450.31|448.41|450.38|448.48|450.15|448.25|11
1731803810000|2024-11-17 00:36:50|478.7|476.8|477.73|475.83|478.7|476.8|477.73|475.83|25
1731803820000|2024-11-17 00:37:00|477.72|475.82|477.36|475.46|477.72|475.82|477.33|475.43|22
1731829810000|2024-11-17 07:50:10|450.3|448.4|450.2|448.3|450.3|448.4|450.18|448.28|14
1731803830000|2024-11-17 00:37:10|477.35|475.45|476.68|474.78|477.35|475.45|476.68|474.78|26
1731803840000|2024-11-17 00:37:20|476.67|474.77|476.28|474.38|476.67|474.77|476.28|474.38|24
1731829820000|2024-11-17 07:50:20|450.21|448.31|450.28|448.38|450.28|448.38|450.21|448.31|5
1731803850000|2024-11-17 00:37:30|476.31|474.41|476.38|474.48|476.42|474.52|476.22|474.32|21
1731803860000|2024-11-17 00:37:40|476.35|474.45|476.05|474.15|476.35|474.45|475.97|474.07|25
1731829830000|2024-11-17 07:50:30|450.42|448.52|450.81|448.91|450.97|449.07|450.42|448.52|20
1731803870000|2024-11-17 00:37:50|476.04|474.14|476.01|474.11|476.17|474.27|475.94|474.04|21
1731803880000|2024-11-17 00:38:00|475.99|474.09|476.29|474.39|476.3|474.4|475.83|473.93|22
1731829840000|2024-11-17 07:50:40|450.8|448.9|450.82|448.92|450.86|448.96|450.8|448.9|11
1731803890000|2024-11-17 00:38:10|476.26|474.36|477.21|475.31|477.21|475.31|476.25|474.35|21
1731803900000|2024-11-17 00:38:20|477.22|475.32|477.4|475.5|477.46|475.56|477.1|475.2|22
1731829850000|2024-11-17 07:50:50|450.81|448.91|450.87|448.97|450.93|449.03|450.81|448.91|12
1731803910000|2024-11-17 00:38:30|477.39|475.49|477.54|475.64|477.76|475.86|477.36|475.46|17
1731803920000|2024-11-17 00:38:40|477.55|475.65|477.95|476.05|478.18|476.28|477.54|475.64|19
1731829860000|2024-11-17 07:51:00|450.86|448.96|450.82|448.92|450.86|448.96|450.63|448.73|14
1731803930000|2024-11-17 00:38:50|477.96|476.06|478.2|476.3|478.2|476.3|477.96|476.06|16
1731803940000|2024-11-17 00:39:00|478.21|476.31|478.5|476.6|478.61|476.71|478.21|476.31|17
1731829870000|2024-11-17 07:51:10|450.81|448.91|451|449.1|451|449.1|450.8|448.9|10
1731803950000|2024-11-17 00:39:10|478.49|476.59|477.81|475.91|478.49|476.59|477.74|475.84|24
1731829880000|2024-11-17 07:51:20|451.01|449.11|450.96|449.06|451.01|449.11|450.96|449.06|10
1731803960000|2024-11-17 00:39:20|477.8|475.9|478.06|476.16|478.1|476.2|477.76|475.86|13
1731803970000|2024-11-17 00:39:30|478.05|476.15|478.21|476.31|478.22|476.32|478.05|476.15|17
1731829890000|2024-11-17 07:51:30|450.95|449.05|450.64|448.74|450.95|449.05|450.64|448.74|15
1731803980000|2024-11-17 00:39:40|478.22|476.32|478.19|476.29|478.46|476.56|478.19|476.29|17
1731803990000|2024-11-17 00:39:50|478.01|476.11|478.37|476.47|478.39|476.49|478|476.1|18
1731829900000|2024-11-17 07:51:40|450.63|448.73|450.47|448.57|450.63|448.73|450.47|448.57|15
1731804000000|2024-11-17 00:40:00|478.38|476.48|478.54|476.64|478.57|476.67|478.38|476.48|18
1731804010000|2024-11-17 00:40:10|478.57|476.67|479.12|477.22|479.12|477.22|478.57|476.67|23
1731829910000|2024-11-17 07:51:50|450.46|448.56|450.43|448.53|450.46|448.56|450.34|448.44|7
1731804020000|2024-11-17 00:40:20|479.13|477.23|479.73|477.83|479.73|477.83|479.13|477.23|19
1731804030000|2024-11-17 00:40:30|479.74|477.84|479.46|477.56|479.77|477.87|479.33|477.43|22
1731829920000|2024-11-17 07:52:00|450.44|448.54|450.55|448.65|450.56|448.66|450.43|448.53|17
1731804040000|2024-11-17 00:40:40|479.47|477.57|479.83|477.93|479.85|477.95|479.47|477.57|15
1731804050000|2024-11-17 00:40:50|479.82|477.92|479.96|478.06|479.96|478.06|479.81|477.91|11
1731829930000|2024-11-17 07:52:10|450.56|448.66|450.83|448.93|450.83|448.93|450.56|448.66|19
1731804060000|2024-11-17 00:41:00|479.97|478.07|480.01|478.11|480.2|478.3|479.86|477.96|22
1731804070000|2024-11-17 00:41:10|480.02|478.12|480.97|479.07|480.97|479.07|480.02|478.12|25
1731829940000|2024-11-17 07:52:20|450.82|448.92|450.87|448.97|450.89|448.99|450.82|448.92|14
1731804080000|2024-11-17 00:41:20|480.96|479.06|481.46|479.56|481.55|479.65|480.96|479.06|21
1731804090000|2024-11-17 00:41:30|481.47|479.57|481.5|479.6|481.77|479.87|481.47|479.57|17
1731829950000|2024-11-17 07:52:30|450.92|449.02|450.86|448.96|450.93|449.03|450.86|448.96|11
1731804100000|2024-11-17 00:41:40|481.49|479.59|479.66|477.76|481.49|479.59|479.63|477.73|22
1731829960000|2024-11-17 07:52:40|450.85|448.95|450.86|448.96|450.93|449.03|450.85|448.95|9
1731804110000|2024-11-17 00:41:50|479.67|477.77|480.46|478.56|480.47|478.57|479.67|477.77|19
1731804120000|2024-11-17 00:42:00|480.45|478.55|482.15|480.25|482.15|480.25|480.45|478.55|21
1731829970000|2024-11-17 07:52:50|450.85|448.95|450.8|448.9|450.86|448.96|450.78|448.88|9
1731804130000|2024-11-17 00:42:10|482.31|480.41|483.79|481.89|483.84|481.94|482.29|480.39|24
1731804140000|2024-11-17 00:42:20|483.8|481.9|482.69|480.79|483.8|481.9|482.56|480.66|22
1731829980000|2024-11-17 07:53:00|450.79|448.89|450.8|448.9|450.83|448.93|450.77|448.87|8
1731804150000|2024-11-17 00:42:30|482.56|480.66|483|481.1|483.06|481.16|482.56|480.66|17
1731829990000|2024-11-17 07:53:10|450.79|448.89|450.77|448.87|450.79|448.89|450.67|448.77|13
1731804160000|2024-11-17 00:42:40|482.99|481.09|484.28|482.38|484.28|482.38|482.98|481.08|25
1731804170000|2024-11-17 00:42:50|484.29|482.39|485.84|483.94|485.84|483.94|484.29|482.39|23
1731830000000|2024-11-17 07:53:20|450.78|448.88|450.7|448.8|450.81|448.91|450.69|448.79|13
1731804180000|2024-11-17 00:43:00|485.86|483.96|486.12|484.22|486.2|484.3|485.86|483.96|19
1731804190000|2024-11-17 00:43:10|486.11|484.21|486.16|484.26|486.71|484.81|486.09|484.19|28
1731830010000|2024-11-17 07:53:30|450.69|448.79|450.69|448.79|450.7|448.8|450.69|448.79|3
1731804200000|2024-11-17 00:43:20|486.18|484.28|487.81|485.91|487.81|485.91|486.18|484.28|21
1731804210000|2024-11-17 00:43:30|487.82|485.92|488.22|486.32|488.22|486.32|487.82|485.92|19
1731830020000|2024-11-17 07:53:40|450.67|448.77|450.71|448.81|450.72|448.82|450.64|448.74|8
1731804220000|2024-11-17 00:43:40|488.24|486.34|488.48|486.58|488.5|486.6|488.24|486.34|24
1731830030000|2024-11-17 07:53:50|450.66|448.76|450.61|448.71|450.66|448.76|450.53|448.63|16
1731804230000|2024-11-17 00:43:50|488.49|486.59|488|486.1|488.72|486.82|488|486.1|23
1731804240000|2024-11-17 00:44:00|487.99|486.09|487.63|485.73|487.99|486.09|487.63|485.73|16
1731830040000|2024-11-17 07:54:00|450.6|448.7|450.62|448.72|450.66|448.76|450.56|448.66|10
1731804250000|2024-11-17 00:44:10|487.61|485.71|487.27|485.37|487.61|485.71|487.27|485.37|26
1731804260000|2024-11-17 00:44:20|487.45|485.55|488.18|486.28|488.18|486.28|487.45|485.55|25
1731830050000|2024-11-17 07:54:10|450.61|448.71|450.43|448.53|450.61|448.71|450.42|448.52|12
1731804270000|2024-11-17 00:44:30|488.4|486.5|488.31|486.41|488.57|486.67|488.28|486.38|24
1731830060000|2024-11-17 07:54:20|450.42|448.52|450.19|448.29|450.42|448.52|450.19|448.29|8
1731804280000|2024-11-17 00:44:40|488.16|486.26|486.39|484.49|488.16|486.26|486.39|484.49|27
1731804290000|2024-11-17 00:44:50|486.36|484.46|485.88|483.98|486.36|484.46|485.88|483.98|13
1731830070000|2024-11-17 07:54:30|450.2|448.3|450.23|448.33|450.23|448.33|450.19|448.29|6
1731804300000|2024-11-17 00:45:00|485.87|483.97|485.84|483.94|485.87|483.97|485.13|483.23|21
1731830080000|2024-11-17 07:54:40|450.22|448.32|450.22|448.32|450.22|448.32|450.18|448.28|8
1731804310000|2024-11-17 00:45:10|486.25|484.35|486.83|484.93|486.94|485.04|486.25|484.35|16
1731804320000|2024-11-17 00:45:20|486.84|484.94|486.61|484.71|487.67|485.77|486.61|484.71|16
1731830090000|2024-11-17 07:54:50|450.24|448.34|450.28|448.38|450.28|448.38|450.24|448.34|4
1731804330000|2024-11-17 00:45:30|486.6|484.7|486.35|484.45|486.6|484.7|486.35|484.45|19
1731804340000|2024-11-17 00:45:40|486.34|484.44|484.11|482.21|486.34|484.44|484.11|482.21|24
1731830100000|2024-11-17 07:55:00|450.27|448.37|450.15|448.25|450.27|448.37|450.14|448.24|11
1731804350000|2024-11-17 00:45:50|484.12|482.22|484.56|482.66|484.56|482.66|484.12|482.22|17
1731804360000|2024-11-17 00:46:00|484.7|482.8|485.7|483.8|485.7|483.8|484.7|482.8|19
1731830110000|2024-11-17 07:55:10|450.11|448.21|450.07|448.17|450.11|448.21|450.07|448.17|11
1731804370000|2024-11-17 00:46:10|485.72|483.82|487.48|485.58|487.48|485.58|485.72|483.82|24
1731804380000|2024-11-17 00:46:20|487.18|485.28|486.89|484.99|487.2|485.3|486.89|484.99|16
1731830120000|2024-11-17 07:55:20|449.99|448.09|449.99|448.09|450|448.1|449.98|448.08|7
1731804390000|2024-11-17 00:46:30|486.88|484.98|486.34|484.44|486.88|484.98|486.34|484.44|22
1731830130000|2024-11-17 07:55:30|449.96|448.06|449.81|447.91|449.96|448.06|449.81|447.91|12
1731804400000|2024-11-17 00:46:40|486.32|484.42|484|482.1|486.32|484.42|484|482.1|25
1731804410000|2024-11-17 00:46:50|483.99|482.09|483.65|481.75|483.99|482.09|483.59|481.69|16
1731830140000|2024-11-17 07:55:40|449.8|447.9|449.84|447.94|449.86|447.96|449.78|447.88|9
1731804420000|2024-11-17 00:47:00|483.66|481.76|484.05|482.15|484.05|482.15|483.66|481.76|19
1731804430000|2024-11-17 00:47:10|484.06|482.16|483.92|482.02|484.18|482.28|483.92|482.02|21
1731830150000|2024-11-17 07:55:50|449.83|447.93|449.8|447.9|449.83|447.93|449.8|447.9|4
1731804440000|2024-11-17 00:47:20|483.9|482|484.21|482.31|484.27|482.37|483.88|481.98|12
1731804450000|2024-11-17 00:47:30|484.2|482.3|483.26|481.36|484.2|482.3|483.26|481.36|26
1731830160000|2024-11-17 07:56:00|449.76|447.86|449.91|448.01|449.94|448.04|449.76|447.86|11
1731804460000|2024-11-17 00:47:40|483.25|481.35|482.8|480.9|483.25|481.35|482.8|480.9|24
1731830170000|2024-11-17 07:56:10|449.9|448|449.87|447.97|449.92|448.02|449.81|447.91|16
1731804470000|2024-11-17 00:47:50|482.79|480.89|482.68|480.78|482.79|480.89|482.63|480.73|19
1731804480000|2024-11-17 00:48:00|482.67|480.77|483.25|481.35|483.25|481.35|482.67|480.77|22
1731830180000|2024-11-17 07:56:20|449.86|447.96|449.8|447.9|449.86|447.96|449.8|447.9|7
1731804490000|2024-11-17 00:48:10|483.22|481.32|483.45|481.55|483.45|481.55|483.21|481.31|17
1731804500000|2024-11-17 00:48:20|483.46|481.56|483.43|481.53|483.48|481.58|483.43|481.53|14
1731830190000|2024-11-17 07:56:30|449.79|447.89|449.44|447.54|449.79|447.89|449.43|447.53|12
1731804510000|2024-11-17 00:48:30|483.42|481.52|482.82|480.92|483.42|481.52|482.82|480.92|22
1731804520000|2024-11-17 00:48:40|482.81|480.91|483.26|481.36|483.26|481.36|482.56|480.66|25
1731830200000|2024-11-17 07:56:40|449.43|447.53|449.25|447.35|449.43|447.53|449.24|447.34|10
1731804530000|2024-11-17 00:48:50|483.28|481.38|483.61|481.71|483.61|481.71|483.28|481.38|22
1731804540000|2024-11-17 00:49:00|483.62|481.72|484.44|482.54|484.44|482.54|483.59|481.69|26
1731830210000|2024-11-17 07:56:50|449.24|447.34|449.08|447.18|449.24|447.34|449.08|447.18|15
1731804550000|2024-11-17 00:49:10|484.45|482.55|484.69|482.79|484.76|482.86|484.44|482.54|17
1731830220000|2024-11-17 07:57:00|448.86|446.96|449.16|447.26|449.19|447.29|448.86|446.96|12
1731804560000|2024-11-17 00:49:20|484.68|482.78|483.57|481.67|484.68|482.78|483.57|481.67|23
1731804570000|2024-11-17 00:49:30|483.56|481.66|483.63|481.73|483.63|481.73|483.54|481.64|10
1731830230000|2024-11-17 07:57:10|449.12|447.22|448.79|446.89|449.12|447.22|448.77|446.87|21
1731804580000|2024-11-17 00:49:40|483.65|481.75|483.54|481.64|483.89|481.99|483.54|481.64|14
1731804590000|2024-11-17 00:49:50|483.55|481.65|483.68|481.78|483.68|481.78|483.54|481.64|8
1731830240000|2024-11-17 07:57:20|448.78|446.88|448.8|446.9|448.8|446.9|448.72|446.82|9
1731804600000|2024-11-17 00:50:00|483.69|481.79|483.39|481.49|483.85|481.95|483.39|481.49|20
1731830250000|2024-11-17 07:57:30|448.79|446.89|448.87|446.97|448.87|446.97|448.79|446.89|9
1731804610000|2024-11-17 00:50:10|483.27|481.37|483.19|481.29|483.28|481.38|482.93|481.03|15
1731804620000|2024-11-17 00:50:20|483.36|481.46|483.13|481.23|483.36|481.46|483.13|481.23|9
1731830260000|2024-11-17 07:57:40|448.82|446.92|448.62|446.72|448.82|446.92|448.61|446.71|9
1731804630000|2024-11-17 00:50:30|483.12|481.22|482.5|480.6|483.12|481.22|482.49|480.59|13
1731830270000|2024-11-17 07:57:50|448.61|446.71|448.57|446.67|448.61|446.71|448.55|446.65|8
1731804640000|2024-11-17 00:50:40|482.52|480.62|482.49|480.59|482.53|480.63|482.48|480.58|7
1731804650000|2024-11-17 00:50:50|482.48|480.58|482.65|480.75|482.73|480.83|482.46|480.56|20
1731830280000|2024-11-17 07:58:00|448.62|446.72|448.6|446.7|448.66|446.76|448.55|446.65|12
1731804660000|2024-11-17 00:51:00|482.64|480.74|483.54|481.64|483.92|482.02|482.64|480.74|24
1731804670000|2024-11-17 00:51:10|483.53|481.63|483.39|481.49|483.53|481.63|483.39|481.49|15
1731830290000|2024-11-17 07:58:10|448.61|446.71|448.7|446.8|448.7|446.8|448.61|446.71|11
1731804680000|2024-11-17 00:51:20|483.38|481.48|483.79|481.89|483.91|482.01|483.38|481.48|26
1731830300000|2024-11-17 07:58:20|448.71|446.81|448.85|446.95|448.85|446.95|448.71|446.81|10
1731804690000|2024-11-17 00:51:30|483.85|481.95|484.24|482.34|484.38|482.48|483.85|481.95|26
1731804700000|2024-11-17 00:51:40|484.23|482.33|483.58|481.68|484.23|482.33|483.58|481.68|25
1731830310000|2024-11-17 07:58:30|448.86|446.96|449.01|447.11|449.02|447.12|448.8|446.9|19
1731804710000|2024-11-17 00:51:50|483.49|481.59|482.85|480.95|483.58|481.68|482.85|480.95|28
1731830320000|2024-11-17 07:58:40|448.99|447.09|449.04|447.14|449.04|447.14|448.99|447.09|7
1731804720000|2024-11-17 00:52:00|482.83|480.93|484.18|482.28|484.42|482.52|482.81|480.91|24
1731804730000|2024-11-17 00:52:10|484.24|482.34|484.12|482.22|484.26|482.36|484.12|482.22|15
1731830330000|2024-11-17 07:58:50|449.05|447.15|449.02|447.12|449.08|447.18|449|447.1|10
1731804740000|2024-11-17 00:52:20|484.11|482.21|484.34|482.44|484.34|482.44|484.11|482.21|14
1731804750000|2024-11-17 00:52:30|484.35|482.45|484.65|482.75|484.65|482.75|484.19|482.29|20
1731830340000|2024-11-17 07:59:00|448.95|447.05|448.95|447.05|449.03|447.13|448.95|447.05|12
1731804760000|2024-11-17 00:52:40|484.66|482.76|485.57|483.67|485.57|483.67|484.66|482.76|22
1731804770000|2024-11-17 00:52:50|485.58|483.68|485.56|483.66|485.65|483.75|485.53|483.63|20
1731830350000|2024-11-17 07:59:10|448.96|447.06|448.78|446.88|448.96|447.06|448.78|446.88|12
1731804780000|2024-11-17 00:53:00|485.57|483.67|485.28|483.38|485.64|483.74|485.28|483.38|20
1731830360000|2024-11-17 07:59:20|448.79|446.89|448.87|446.97|448.88|446.98|448.79|446.89|12
1731804790000|2024-11-17 00:53:10|485.27|483.37|484.42|482.52|485.27|483.37|484.42|482.52|26
1731804800000|2024-11-17 00:53:20|484.41|482.51|483.59|481.69|484.41|482.51|483.59|481.69|22
1731830370000|2024-11-17 07:59:30|448.91|447.01|448.87|446.97|448.92|447.02|448.86|446.96|7
1731804810000|2024-11-17 00:53:30|483.58|481.68|483.34|481.44|483.58|481.68|483.12|481.22|26
1731804820000|2024-11-17 00:53:40|483.35|481.45|483.39|481.49|483.39|481.49|483.31|481.41|17
1731830380000|2024-11-17 07:59:40|448.91|447.01|448.79|446.89|448.91|447.01|448.78|446.88|13
1731804830000|2024-11-17 00:53:50|483.4|481.5|483.44|481.54|483.44|481.54|483.4|481.5|7
1731804840000|2024-11-17 00:54:00|483.43|481.53|483.17|481.27|483.61|481.71|483.17|481.27|17
1731830390000|2024-11-17 07:59:50|448.89|446.99|448.89|446.99|448.94|447.04|448.83|446.93|16
1731804850000|2024-11-17 00:54:10|483.1|481.2|482.57|480.67|483.1|481.2|482.57|480.67|24
1731804860000|2024-11-17 00:54:20|482.56|480.66|482.6|480.7|482.62|480.72|482.52|480.62|20
1731830400000|2024-11-17 08:00:00|448.9|447|448.75|446.85|448.9|447|448.69|446.79|12
1731804870000|2024-11-17 00:54:30|482.61|480.71|482.7|480.8|483.08|481.18|482.61|480.71|20
1731804880000|2024-11-17 00:54:40|482.69|480.79|481.81|479.91|482.69|480.79|481.79|479.89|22
1731830410000|2024-11-17 08:00:10|448.76|446.86|448.65|446.75|448.8|446.9|448.65|446.75|14
1731804890000|2024-11-17 00:54:50|481.82|479.92|481.84|479.94|481.85|479.95|481.81|479.91|10
1731804900000|2024-11-17 00:55:00|481.85|479.95|481.38|479.48|481.9|480|481.31|479.41|20
1731830420000|2024-11-17 08:00:20|448.57|446.67|448.67|446.77|448.74|446.84|448.56|446.66|17
1731804910000|2024-11-17 00:55:10|481.39|479.49|481.82|479.92|481.82|479.92|481.39|479.49|19
1731804920000|2024-11-17 00:55:20|481.81|479.91|481.38|479.48|481.81|479.91|481.38|479.48|18
1731830430000|2024-11-17 08:00:30|448.66|446.76|448.48|446.58|448.66|446.76|448.44|446.54|13
1731804930000|2024-11-17 00:55:30|481.37|479.47|481.44|479.54|481.46|479.56|481.36|479.46|17
1731804940000|2024-11-17 00:55:40|481.37|479.47|481.35|479.45|481.37|479.47|481.34|479.44|11
1731830440000|2024-11-17 08:00:40|448.45|446.55|448.39|446.49|448.45|446.55|448.38|446.48|11
1731804950000|2024-11-17 00:55:50|481.36|479.46|481.58|479.68|481.58|479.68|481.35|479.45|11
1731804960000|2024-11-17 00:56:00|481.57|479.67|481.54|479.64|481.94|480.04|481.54|479.64|24
1731830450000|2024-11-17 08:00:50|448.38|446.48|448.44|446.54|448.62|446.72|448.38|446.48|13
1731804970000|2024-11-17 00:56:10|481.53|479.63|481.24|479.34|481.53|479.63|481.24|479.34|22
1731830460000|2024-11-17 08:01:00|448.43|446.53|448.3|446.4|448.43|446.53|448.3|446.4|13
1731804980000|2024-11-17 00:56:20|481.23|479.33|480.98|479.08|481.23|479.33|480.98|479.08|19
1731804990000|2024-11-17 00:56:30|480.97|479.07|480.99|479.09|481|479.1|480.97|479.07|7
1731830470000|2024-11-17 08:01:10|448.29|446.39|448.42|446.52|448.5|446.6|448.28|446.38|19
1731805000000|2024-11-17 00:56:40|481|479.1|481.21|479.31|481.21|479.31|480.85|478.95|18
1731805010000|2024-11-17 00:56:50|481.22|479.32|481.09|479.19|481.22|479.32|481.05|479.15|17
1731830480000|2024-11-17 08:01:20|448.41|446.51|448.49|446.59|448.54|446.64|448.41|446.51|12
1731805020000|2024-11-17 00:57:00|481.25|479.35|481.3|479.4|481.32|479.42|481.18|479.28|14
1731805030000|2024-11-17 00:57:10|481.25|479.35|481.26|479.36|481.31|479.41|481.04|479.14|21
1731830490000|2024-11-17 08:01:30|448.48|446.58|448.02|446.12|448.48|446.58|448.02|446.12|16
1731805040000|2024-11-17 00:57:20|481.27|479.37|480.94|479.04|481.36|479.46|480.94|479.04|23
1731830500000|2024-11-17 08:01:40|448.01|446.11|447.93|446.03|448.02|446.12|447.93|446.03|11
1731805050000|2024-11-17 00:57:30|480.92|479.02|480.54|478.64|480.92|479.02|480.47|478.57|20
1731805060000|2024-11-17 00:57:40|480.55|478.65|480.62|478.72|480.62|478.72|480.53|478.63|13
1731830510000|2024-11-17 08:01:50|447.89|445.99|448.05|446.15|448.07|446.17|447.88|445.98|14
1731805070000|2024-11-17 00:57:50|480.72|478.82|480.86|478.96|480.86|478.96|480.72|478.82|13
1731805080000|2024-11-17 00:58:00|480.87|478.97|481.15|479.25|481.18|479.28|480.87|478.97|15
1731830520000|2024-11-17 08:02:00|448.04|446.14|448.06|446.16|448.18|446.28|448.04|446.14|12
1731805090000|2024-11-17 00:58:10|481.16|479.26|481.35|479.45|481.35|479.45|481.12|479.22|8
1731805100000|2024-11-17 00:58:20|481.28|479.38|480.96|479.06|481.28|479.38|480.96|479.06|12
1731830530000|2024-11-17 08:02:10|448.05|446.15|447.85|445.95|448.05|446.15|447.84|445.94|12
1731805110000|2024-11-17 00:58:30|480.95|479.05|480.78|478.88|480.95|479.05|480.64|478.74|23
1731830540000|2024-11-17 08:02:20|447.84|445.94|447.61|445.71|447.84|445.94|447.61|445.71|11
1731805120000|2024-11-17 00:58:40|480.77|478.87|481.03|479.13|481.03|479.13|480.69|478.79|20
1731805130000|2024-11-17 00:58:50|481.04|479.14|481.09|479.19|481.09|479.19|481.01|479.11|14
1731830550000|2024-11-17 08:02:30|447.6|445.7|447.77|445.87|447.79|445.89|447.54|445.64|11
1731805140000|2024-11-17 00:59:00|481.1|479.2|481.16|479.26|481.33|479.43|481.1|479.2|17
1731805150000|2024-11-17 00:59:10|480.84|478.94|481.36|479.46|481.85|479.95|480.84|478.94|21
1731830560000|2024-11-17 08:02:40|447.76|445.86|447.55|445.65|447.76|445.86|447.53|445.63|17
1731805160000|2024-11-17 00:59:20|481.37|479.47|481.43|479.53|481.47|479.57|481.32|479.42|19
1731805170000|2024-11-17 00:59:30|481.5|479.6|481.76|479.86|481.76|479.86|481.5|479.6|15
1731830570000|2024-11-17 08:02:50|447.56|445.66|447.42|445.52|447.56|445.66|447.42|445.52|12
1731805180000|2024-11-17 00:59:40|481.77|479.87|481.81|479.91|481.81|479.91|481.74|479.84|10
1731830580000|2024-11-17 08:03:00|447.41|445.51|447.24|445.34|447.41|445.51|447.24|445.34|11
1731805190000|2024-11-17 00:59:50|481.82|479.92|481.43|479.53|481.82|479.92|481.38|479.48|12
1731805200000|2024-11-17 01:00:00|481.44|479.54|481.86|479.96|481.86|479.96|481.44|479.54|18
1731830590000|2024-11-17 08:03:10|447.23|445.33|447.14|445.24|447.23|445.33|447.11|445.21|12
1731805210000|2024-11-17 01:00:10|481.93|480.03|482.14|480.24|482.14|480.24|481.87|479.97|21
1731805220000|2024-11-17 01:00:20|482.16|480.26|482.45|480.55|482.51|480.61|482.16|480.26|24
1731830600000|2024-11-17 08:03:20|447.15|445.25|447.07|445.17|447.15|445.25|447.07|445.17|5
1731805230000|2024-11-17 01:00:30|482.46|480.56|481.57|479.67|482.6|480.7|481.55|479.65|29
1731830610000|2024-11-17 08:03:30|447.06|445.16|446.91|445.01|447.06|445.16|446.91|445.01|16
1731805240000|2024-11-17 01:00:40|481.58|479.68|481.52|479.62|481.78|479.88|481.52|479.62|21
1731805250000|2024-11-17 01:00:50|481.53|479.63|481.63|479.73|481.63|479.73|481.32|479.42|22
1731830620000|2024-11-17 08:03:40|446.9|445|446.65|444.75|446.9|445|446.65|444.75|14
1731805260000|2024-11-17 01:01:00|481.65|479.75|481.5|479.6|481.65|479.75|481.46|479.56|17
1731805270000|2024-11-17 01:01:10|481.46|479.56|481.07|479.17|481.46|479.56|481.07|479.17|19
1731830630000|2024-11-17 08:03:50|446.66|444.76|446.68|444.78|446.69|444.79|446.58|444.68|11
1731805280000|2024-11-17 01:01:20|481.06|479.16|481.13|479.23|481.14|479.24|481.05|479.15|17
1731805290000|2024-11-17 01:01:30|481.12|479.22|481.03|479.13|481.13|479.23|481.03|479.13|8
1731830640000|2024-11-17 08:04:00|446.67|444.77|446.41|444.51|446.67|444.77|446.41|444.51|14
1731805300000|2024-11-17 01:01:40|481.02|479.12|480.7|478.8|481.02|479.12|480.53|478.63|21
1731805310000|2024-11-17 01:01:50|480.74|478.84|480.73|478.83|480.79|478.89|480.72|478.82|18
1731830650000|2024-11-17 08:04:10|446.42|444.52|446.26|444.36|446.42|444.52|446.25|444.35|10
1731805320000|2024-11-17 01:02:00|480.74|478.84|480.94|479.04|480.94|479.04|480.74|478.84|16
1731830660000|2024-11-17 08:04:20|446.27|444.37|446.23|444.33|446.27|444.37|446.23|444.33|5
1731805330000|2024-11-17 01:02:10|480.95|479.05|480.98|479.08|481.03|479.13|480.95|479.05|12
1731805340000|2024-11-17 01:02:20|481.16|479.26|481.25|479.35|481.25|479.35|481.14|479.24|11
1731830670000|2024-11-17 08:04:30|446.22|444.32|446.46|444.56|446.5|444.6|446.18|444.28|9
1731805350000|2024-11-17 01:02:30|481.24|479.34|481.46|479.56|481.46|479.56|481.24|479.34|10
1731805360000|2024-11-17 01:02:40|481.47|479.57|481.48|479.58|481.49|479.59|481.47|479.57|4
1731830680000|2024-11-17 08:04:40|446.44|444.54|446.28|444.38|446.44|444.54|446.28|444.38|16
1731805370000|2024-11-17 01:02:50|481.49|479.59|481.57|479.67|481.57|479.67|481.49|479.59|3
1731805380000|2024-11-17 01:03:00|481.58|479.68|481.29|479.39|481.58|479.68|481.28|479.38|14
1731830690000|2024-11-17 08:04:50|446.27|444.37|446|444.1|446.27|444.37|446|444.1|9
1731805390000|2024-11-17 01:03:10|481.3|479.4|481.08|479.18|481.3|479.4|481.07|479.17|9
1731805400000|2024-11-17 01:03:20|481.07|479.17|481.04|479.14|481.07|479.17|481.04|479.14|4
1731830700000|2024-11-17 08:05:00|445.99|444.09|446.58|444.68|446.58|444.68|445.99|444.09|14
1731805410000|2024-11-17 01:03:30|481.05|479.15|481.07|479.17|481.07|479.17|481.05|479.15|3
1731805420000|2024-11-17 01:03:40|481.08|479.18|481.02|479.12|481.17|479.27|481|479.1|14
1731830710000|2024-11-17 08:05:10|446.57|444.67|446.52|444.62|446.57|444.67|446.5|444.6|14
1731805430000|2024-11-17 01:03:50|481.01|479.11|480.97|479.07|481.01|479.11|480.97|479.07|5
1731805440000|2024-11-17 01:04:00|480.96|479.06|480.93|479.03|480.96|479.06|480.93|479.03|3
1731830720000|2024-11-17 08:05:20|446.71|444.81|446.92|445.02|447.04|445.14|446.71|444.81|12
1731805450000|2024-11-17 01:04:10|480.84|478.94|478.93|477.03|480.85|478.95|478.92|477.02|20
1731830730000|2024-11-17 08:05:30|446.91|445.01|447.32|445.42|447.34|445.44|446.9|445|12
1731805460000|2024-11-17 01:04:20|478.9|477|478.89|476.99|478.92|477.02|478.88|476.98|7
1731805470000|2024-11-17 01:04:30|478.88|476.98|478.7|476.8|478.88|476.98|478.69|476.79|11
1731830740000|2024-11-17 08:05:40|447.31|445.41|447.53|445.63|447.53|445.63|447.28|445.38|13
1731805480000|2024-11-17 01:04:40|478.69|476.79|477.66|475.76|478.69|476.79|477.66|475.76|19
1731805490000|2024-11-17 01:04:50|477.65|475.75|477.73|475.83|477.74|475.84|477.65|475.75|10
1731830750000|2024-11-17 08:05:50|447.52|445.62|447.78|445.88|447.78|445.88|447.51|445.61|12
1731805500000|2024-11-17 01:05:00|477.74|475.84|477.73|475.83|477.75|475.85|477.7|475.8|10
1731830760000|2024-11-17 08:06:00|447.77|445.87|447.57|445.67|447.79|445.89|447.56|445.66|14
1731805510000|2024-11-17 01:05:10|477.72|475.82|477.39|475.49|477.72|475.82|477.38|475.48|14
1731805520000|2024-11-17 01:05:20|477.4|475.5|477.3|475.4|477.43|475.53|477.3|475.4|18
1731830770000|2024-11-17 08:06:10|447.59|445.69|447.82|445.92|447.82|445.92|447.48|445.58|14
1731805530000|2024-11-17 01:05:30|477.31|475.41|476.68|474.78|477.32|475.42|476.68|474.78|15
1731830780000|2024-11-17 08:06:20|447.83|445.93|447.82|445.92|447.87|445.97|447.81|445.91|13
1731805540000|2024-11-17 01:05:40|476.69|474.79|476.93|475.03|476.95|475.05|476.69|474.79|15
1731805550000|2024-11-17 01:05:50|476.46|474.56|476.03|474.13|476.46|474.56|475.7|473.8|22
1731830790000|2024-11-17 08:06:30|447.84|445.94|448|446.1|448.05|446.15|447.84|445.94|10
1731805560000|2024-11-17 01:06:00|476.05|474.15|475.88|473.98|476.05|474.15|475.66|473.76|20
1731805570000|2024-11-17 01:06:10|475.9|474|475.95|474.05|475.97|474.07|475.9|474|14
1731830800000|2024-11-17 08:06:40|448.01|446.11|448.16|446.26|448.23|446.33|448.01|446.11|11
1731805580000|2024-11-17 01:06:20|475.94|474.04|475.25|473.35|475.96|474.06|475.25|473.35|19
1731805590000|2024-11-17 01:06:30|475.23|473.33|475.06|473.16|475.23|473.33|475.05|473.15|12
1731830810000|2024-11-17 08:06:50|448.18|446.28|448.25|446.35|448.27|446.37|448.01|446.11|16
1731805600000|2024-11-17 01:06:40|475.07|473.17|475.16|473.26|475.32|473.42|475.06|473.16|10
1731830820000|2024-11-17 08:07:00|448.24|446.34|448.3|446.4|448.3|446.4|448.24|446.34|11
1731805610000|2024-11-17 01:06:50|475.17|473.27|475.02|473.12|475.17|473.27|474.95|473.05|8
1731805620000|2024-11-17 01:07:00|475.06|473.16|474.64|472.74|475.06|473.16|474.63|472.73|11
1731830830000|2024-11-17 08:07:10|448.12|446.22|448.28|446.38|448.28|446.38|448.11|446.21|10
1731805630000|2024-11-17 01:07:10|474.58|472.68|474.08|472.18|474.58|472.68|474.04|472.14|13
1731805640000|2024-11-17 01:07:20|474.09|472.19|475.1|473.2|475.13|473.23|474.09|472.19|21
1731830840000|2024-11-17 08:07:20|448.29|446.39|448.4|446.5|448.4|446.5|448.24|446.34|13
1731805650000|2024-11-17 01:07:30|475.12|473.22|475.56|473.66|475.56|473.66|475.12|473.22|25
1731805660000|2024-11-17 01:07:40|475.57|473.67|476.11|474.21|476.11|474.21|475.57|473.67|24
1731830850000|2024-11-17 08:07:30|448.41|446.51|448.74|446.84|448.78|446.88|448.41|446.51|16
1731805670000|2024-11-17 01:07:50|476.12|474.22|476.19|474.29|476.22|474.32|476.12|474.22|14
1731830860000|2024-11-17 08:07:40|448.73|446.83|448.88|446.98|448.88|446.98|448.68|446.78|14
1731805680000|2024-11-17 01:08:00|476.2|474.3|476.68|474.78|476.68|474.78|476.2|474.3|22
1731805690000|2024-11-17 01:08:10|476.69|474.79|477.11|475.21|477.12|475.22|476.69|474.79|17
1731830870000|2024-11-17 08:07:50|448.89|446.99|449.27|447.37|449.33|447.43|448.89|446.99|19
1731805700000|2024-11-17 01:08:20|477.08|475.18|477.14|475.24|477.18|475.28|477.07|475.17|15
1731805710000|2024-11-17 01:08:30|477.13|475.23|476.79|474.89|477.17|475.27|476.79|474.89|8
1731830880000|2024-11-17 08:08:00|449.28|447.38|449.64|447.74|449.69|447.79|449.28|447.38|16
1731805720000|2024-11-17 01:08:40|476.74|474.84|477.16|475.26|477.16|475.26|476.67|474.77|18
1731830890000|2024-11-17 08:08:10|449.65|447.75|449.83|447.93|449.84|447.94|449.65|447.75|14
1731805730000|2024-11-17 01:08:50|477.17|475.27|477.43|475.53|477.44|475.54|477.17|475.27|13
1731805740000|2024-11-17 01:09:00|477.44|475.54|477.3|475.4|477.44|475.54|477.3|475.4|13
1731830900000|2024-11-17 08:08:20|449.65|447.75|449.63|447.73|449.75|447.85|449.63|447.73|11
1731805750000|2024-11-17 01:09:10|477.28|475.38|477.18|475.28|477.31|475.41|477.16|475.26|11
1731805760000|2024-11-17 01:09:20|477.19|475.29|477.61|475.71|477.62|475.72|477.18|475.28|16
1731830910000|2024-11-17 08:08:30|449.62|447.72|449.26|447.36|449.62|447.72|449.26|447.36|18
1731805770000|2024-11-17 01:09:30|477.62|475.72|477.86|475.96|477.86|475.96|477.62|475.72|14
1731805780000|2024-11-17 01:09:40|477.87|475.97|477.59|475.69|477.89|475.99|477.58|475.68|15
1731830920000|2024-11-17 08:08:40|449.27|447.37|449.16|447.26|449.27|447.37|449.16|447.26|14
1731805790000|2024-11-17 01:09:50|477.6|475.7|476.94|475.04|477.63|475.73|476.9|475|15
1731830930000|2024-11-17 08:08:50|449.15|447.25|449.26|447.36|449.27|447.37|449.15|447.25|7
1731805800000|2024-11-17 01:10:00|476.96|475.06|477.11|475.21|477.24|475.34|476.96|475.06|23
1731805810000|2024-11-17 01:10:10|477.1|475.2|477.06|475.16|477.1|475.2|477.06|475.16|3
1731830940000|2024-11-17 08:09:00|449.25|447.35|449.36|447.46|449.36|447.46|449.16|447.26|12
1731805820000|2024-11-17 01:10:20|477.05|475.15|476.91|475.01|477.06|475.16|476.87|474.97|6
1731830950000|2024-11-17 08:09:10|449.35|447.45|449.26|447.36|449.35|447.45|449.25|447.35|14
1731805830000|2024-11-17 01:10:30|476.9|475|476.71|474.81|476.9|475|476.58|474.68|10
1731805840000|2024-11-17 01:10:40|476.7|474.8|476.64|474.74|476.7|474.8|476.64|474.74|3
1731830960000|2024-11-17 08:09:20|449.27|447.37|449.33|447.43|449.37|447.47|449.27|447.37|14
1731805850000|2024-11-17 01:10:50|476.6|474.7|476.46|474.56|476.61|474.71|476.42|474.52|7
1731805860000|2024-11-17 01:11:00|476.47|474.57|476.49|474.59|476.49|474.59|476.44|474.54|8
1731830970000|2024-11-17 08:09:30|449.32|447.42|449.36|447.46|449.52|447.62|449.23|447.33|13
1731805870000|2024-11-17 01:11:10|476.5|474.6|476.31|474.41|476.52|474.62|476.31|474.41|16
1731830980000|2024-11-17 08:09:40|449.35|447.45|449.28|447.38|449.35|447.45|449.28|447.38|11
1731805880000|2024-11-17 01:11:20|476.32|474.42|475.84|473.94|476.34|474.44|475.82|473.92|17
1731805890000|2024-11-17 01:11:30|475.85|473.95|475.93|474.03|475.93|474.03|475.85|473.95|9
1731830990000|2024-11-17 08:09:50|449.29|447.39|449.51|447.61|449.54|447.64|449.29|447.39|10
1731805900000|2024-11-17 01:11:40|475.94|474.04|475.89|473.99|476.08|474.18|475.89|473.99|14
1731805910000|2024-11-17 01:11:50|475.88|473.98|475.87|473.97|475.88|473.98|475.86|473.96|7
1731831000000|2024-11-17 08:10:00|449.5|447.6|449.62|447.72|449.62|447.72|449.47|447.57|13
1731805920000|2024-11-17 01:12:00|475.85|473.95|476.12|474.22|476.13|474.23|475.76|473.86|16
1731805930000|2024-11-17 01:12:10|476.15|474.25|476.43|474.53|476.43|474.53|476.15|474.25|13
1731831010000|2024-11-17 08:10:10|449.63|447.73|450.08|448.18|450.08|448.18|449.63|447.73|17
1731805940000|2024-11-17 01:12:20|476.44|474.54|476.56|474.66|476.62|474.72|476.44|474.54|16
1731805950000|2024-11-17 01:12:30|476.57|474.67|476.6|474.7|476.6|474.7|476.55|474.65|7
1731831020000|2024-11-17 08:10:20|450.07|448.17|449.99|448.09|450.08|448.18|449.99|448.09|13
1731805960000|2024-11-17 01:12:40|476.59|474.69|476.96|475.06|476.96|475.06|476.56|474.66|11
1731805970000|2024-11-17 01:12:50|476.97|475.07|476.95|475.05|477|475.1|476.95|475.05|7
1731831030000|2024-11-17 08:10:30|449.98|448.08|449.76|447.86|449.98|448.08|449.74|447.84|13
1731805980000|2024-11-17 01:13:00|476.96|475.06|477.13|475.23|477.26|475.36|476.94|475.04|19
1731805990000|2024-11-17 01:13:10|477.12|475.22|476.93|475.03|477.12|475.22|476.93|475.03|5
1731831040000|2024-11-17 08:10:40|449.75|447.85|449.88|447.98|449.88|447.98|449.71|447.81|8
1731806000000|2024-11-17 01:13:20|476.9|475|476.18|474.28|476.9|475|476.18|474.28|14
1731831050000|2024-11-17 08:10:50|449.8|447.9|449.72|447.82|449.86|447.96|449.72|447.82|15
1731806010000|2024-11-17 01:13:30|476.12|474.22|476.11|474.21|476.12|474.22|476.1|474.2|3
1731806020000|2024-11-17 01:13:40|476.13|474.23|476.11|474.21|476.14|474.24|475.96|474.06|16
1731831060000|2024-11-17 08:11:00|449.71|447.81|449.84|447.94|449.9|448|449.57|447.67|21
1731806030000|2024-11-17 01:13:50|476.1|474.2|475.89|473.99|476.11|474.21|475.89|473.99|8
1731806040000|2024-11-17 01:14:00|475.65|473.75|475.23|473.33|475.67|473.77|475.22|473.32|14
1731831070000|2024-11-17 08:11:10|449.85|447.95|449.74|447.84|449.85|447.95|449.73|447.83|13
1731806050000|2024-11-17 01:14:10|475.24|473.34|475.05|473.15|475.32|473.42|475.04|473.14|11
1731806060000|2024-11-17 01:14:20|475.06|473.16|475.43|473.53|475.43|473.53|475.06|473.16|20
1731831080000|2024-11-17 08:11:20|449.75|447.85|449.61|447.71|449.75|447.85|449.61|447.71|13
1731806070000|2024-11-17 01:14:30|475.44|473.54|475.35|473.45|475.46|473.56|475.28|473.38|17
1731806080000|2024-11-17 01:14:40|475.36|473.46|475.42|473.52|475.42|473.52|475.36|473.46|11
1731831090000|2024-11-17 08:11:30|449.6|447.7|449.61|447.71|449.65|447.75|449.53|447.63|14
1731806090000|2024-11-17 01:14:50|475.43|473.53|475.18|473.28|475.43|473.53|475.15|473.25|9
1731831100000|2024-11-17 08:11:40|449.78|447.88|449.85|447.95|449.85|447.95|449.78|447.88|9
1731806100000|2024-11-17 01:15:00|475.19|473.29|475.42|473.52|475.42|473.52|475.19|473.29|10
1731806110000|2024-11-17 01:15:10|475.43|473.53|475.35|473.45|475.43|473.53|475.3|473.4|6
1731831110000|2024-11-17 08:11:50|449.86|447.96|449.85|447.95|449.88|447.98|449.75|447.85|12
1731806120000|2024-11-17 01:15:20|475.36|473.46|475.16|473.26|475.36|473.46|475.13|473.23|12
1731831120000|2024-11-17 08:12:00|449.86|447.96|449.66|447.76|449.87|447.97|449.66|447.76|9
1731806130000|2024-11-17 01:15:30|475.17|473.27|475.51|473.61|475.55|473.65|475.16|473.26|17
1731806140000|2024-11-17 01:15:40|475.52|473.62|475.83|473.93|475.83|473.93|475.52|473.62|14
1731831130000|2024-11-17 08:12:10|449.65|447.75|449.33|447.43|449.65|447.75|449.31|447.41|23
1731806150000|2024-11-17 01:15:50|475.84|473.94|475.9|474|475.96|474.06|475.83|473.93|14
1731806160000|2024-11-17 01:16:00|475.89|473.99|476.15|474.25|476.28|474.38|475.89|473.99|14
1731831140000|2024-11-17 08:12:20|449.23|447.33|449.37|447.47|449.49|447.59|449.23|447.33|17
1731806170000|2024-11-17 01:16:10|476.13|474.23|475.8|473.9|476.16|474.26|475.8|473.9|19
1731806180000|2024-11-17 01:16:20|475.79|473.89|475.49|473.59|475.79|473.89|475.49|473.59|14
1731831150000|2024-11-17 08:12:30|449.38|447.48|449.41|447.51|449.42|447.52|449.32|447.42|13
1731806190000|2024-11-17 01:16:30|475.48|473.58|475.45|473.55|475.48|473.58|475.37|473.47|13
1731806200000|2024-11-17 01:16:40|475.46|473.56|475.77|473.87|475.77|473.87|475.46|473.56|17
1731831160000|2024-11-17 08:12:40|449.4|447.5|449.32|447.42|449.42|447.52|449.31|447.41|9
1731806210000|2024-11-17 01:16:50|475.78|473.88|475.86|473.96|475.86|473.96|475.78|473.88|14
1731806220000|2024-11-17 01:17:00|475.9|474|475.4|473.5|475.99|474.09|475.4|473.5|21
1731831170000|2024-11-17 08:12:50|449.33|447.43|449.28|447.38|449.33|447.43|449.28|447.38|12
1731806230000|2024-11-17 01:17:10|475.39|473.49|474.63|472.73|475.4|473.5|474.62|472.72|24
1731806240000|2024-11-17 01:17:20|474.64|472.74|474.87|472.97|474.88|472.98|474.64|472.74|12
1731831180000|2024-11-17 08:13:00|449.29|447.39|449.37|447.47|449.41|447.51|449.27|447.37|10
1731806250000|2024-11-17 01:17:30|474.88|472.98|474.95|473.05|474.95|473.05|474.88|472.98|10
1731831190000|2024-11-17 08:13:10|449.36|447.46|449.4|447.5|449.42|447.52|449.35|447.45|8
1731806260000|2024-11-17 01:17:40|474.94|473.04|475.51|473.61|475.51|473.61|474.93|473.03|26
1731806270000|2024-11-17 01:17:50|475.52|473.62|476.54|474.64|476.54|474.64|475.52|473.62|25
1731831200000|2024-11-17 08:13:20|449.39|447.49|449.42|447.52|449.43|447.53|449.38|447.48|8
1731806280000|2024-11-17 01:18:00|476.55|474.65|477.53|475.63|477.65|475.75|476.52|474.62|31
1731806290000|2024-11-17 01:18:10|477.54|475.64|477.99|476.09|477.99|476.09|477.52|475.62|22
1731831210000|2024-11-17 08:13:30|449.41|447.51|449.13|447.23|449.41|447.51|449.05|447.15|9
1731806300000|2024-11-17 01:18:20|477.86|475.96|478.07|476.17|478.08|476.18|477.72|475.82|21
1731806310000|2024-11-17 01:18:30|478.08|476.18|478.06|476.16|478.08|476.18|477.83|475.93|14
1731831220000|2024-11-17 08:13:40|449.14|447.24|449.36|447.46|449.37|447.47|449.14|447.24|14
1731806320000|2024-11-17 01:18:40|478.07|476.17|478.03|476.13|478.08|476.18|477.88|475.98|17
1731831230000|2024-11-17 08:13:50|449.37|447.47|449.62|447.72|449.64|447.74|449.37|447.47|11
1731806330000|2024-11-17 01:18:50|478.02|476.12|477.88|475.98|478.06|476.16|477.87|475.97|14
1731806340000|2024-11-17 01:19:00|477.89|475.99|478.55|476.65|478.55|476.65|477.89|475.99|15
1731831240000|2024-11-17 08:14:00|449.61|447.71|449.59|447.69|449.62|447.72|449.59|447.69|13
1731806350000|2024-11-17 01:19:10|478.59|476.69|478.77|476.87|478.77|476.87|478.59|476.69|19
1731806360000|2024-11-17 01:19:20|478.78|476.88|479.3|477.4|479.3|477.4|478.78|476.88|23
1731831250000|2024-11-17 08:14:10|449.6|447.7|449.45|447.55|449.6|447.7|449.42|447.52|14
1731806370000|2024-11-17 01:19:30|479.31|477.41|479.16|477.26|479.34|477.44|479.16|477.26|22
1731806380000|2024-11-17 01:19:40|479.15|477.25|478.12|476.22|479.15|477.25|478.04|476.14|18
1731831260000|2024-11-17 08:14:20|449.44|447.54|449.62|447.72|449.63|447.73|449.44|447.54|15
1731806390000|2024-11-17 01:19:50|478.13|476.23|477.81|475.91|478.17|476.27|477.81|475.91|14
1731831270000|2024-11-17 08:14:30|449.61|447.71|450.08|448.18|450.08|448.18|449.61|447.71|14
1731806400000|2024-11-17 01:20:00|477.82|475.92|477.73|475.83|477.88|475.98|477.51|475.61|19
1731806410000|2024-11-17 01:20:10|477.66|475.76|477.75|475.85|477.78|475.88|477.41|475.51|17
1731831280000|2024-11-17 08:14:40|450.09|448.19|450.18|448.28|450.2|448.3|450.07|448.17|13
1731806420000|2024-11-17 01:20:20|477.73|475.83|477.75|475.85|477.75|475.85|477.67|475.77|15
1731806430000|2024-11-17 01:20:30|477.74|475.84|478.88|476.98|478.92|477.02|477.59|475.69|22
1731831290000|2024-11-17 08:14:50|450.17|448.27|450.2|448.3|450.2|448.3|450.17|448.27|8
1731806440000|2024-11-17 01:20:40|479.03|477.13|478.85|476.95|479.16|477.26|478.85|476.95|18
1731806450000|2024-11-17 01:20:50|478.77|476.87|479.27|477.37|479.27|477.37|478.7|476.8|17
1731831300000|2024-11-17 08:15:00|450.19|448.29|450.45|448.55|450.47|448.57|450.19|448.29|12
1731806460000|2024-11-17 01:21:00|479.28|477.38|479.13|477.23|479.29|477.39|479.12|477.22|19
1731806470000|2024-11-17 01:21:10|479.14|477.24|479.17|477.27|479.47|477.57|479.14|477.24|14
1731831310000|2024-11-17 08:15:10|450.44|448.54|450.57|448.67|450.57|448.67|450.44|448.54|14
1731806480000|2024-11-17 01:21:20|479.21|477.31|479.63|477.73|479.63|477.73|478.88|476.98|20
1731806490000|2024-11-17 01:21:30|479.64|477.74|479.47|477.57|479.82|477.92|479.47|477.57|18
1731831320000|2024-11-17 08:15:20|450.58|448.68|450.72|448.82|450.79|448.89|450.58|448.68|11
1731806500000|2024-11-17 01:21:40|479.46|477.56|479.33|477.43|479.46|477.56|479.28|477.38|26
1731831330000|2024-11-17 08:15:30|450.71|448.81|450.86|448.96|450.86|448.96|450.67|448.77|11
1731806510000|2024-11-17 01:21:50|479.34|477.44|479.36|477.46|479.49|477.59|479.3|477.4|20
1731806520000|2024-11-17 01:22:00|479.37|477.47|479.31|477.41|479.38|477.48|479.31|477.41|13
1731831340000|2024-11-17 08:15:40|450.78|448.88|450.58|448.68|450.78|448.88|450.58|448.68|14
1731806530000|2024-11-17 01:22:10|479.3|477.4|478.83|476.93|479.3|477.4|478.83|476.93|11
1731806540000|2024-11-17 01:22:20|478.82|476.92|478.83|476.93|479.04|477.14|478.79|476.89|17
1731831350000|2024-11-17 08:15:50|450.48|448.58|450.6|448.7|450.77|448.87|450.46|448.56|15
1731806550000|2024-11-17 01:22:30|478.82|476.92|478.9|477|478.91|477.01|478.81|476.91|5
1731831360000|2024-11-17 08:16:00|450.59|448.69|450.62|448.72|450.7|448.8|450.59|448.69|10
1731806560000|2024-11-17 01:22:40|478.89|476.99|478.73|476.83|478.93|477.03|478.73|476.83|9
1731806570000|2024-11-17 01:22:50|478.77|476.87|478.72|476.82|478.77|476.87|478.72|476.82|10
1731831370000|2024-11-17 08:16:10|450.63|448.73|450.81|448.91|450.86|448.96|450.63|448.73|17
1731806580000|2024-11-17 01:23:00|478.71|476.81|478.83|476.93|478.83|476.93|478.63|476.73|17
1731806590000|2024-11-17 01:23:10|478.84|476.94|479.27|477.37|479.27|477.37|478.84|476.94|14
1731831380000|2024-11-17 08:16:20|450.8|448.9|450.74|448.84|450.8|448.9|450.64|448.74|19
1731806600000|2024-11-17 01:23:20|479.28|477.38|479.42|477.52|479.46|477.56|479.28|477.38|19
1731831390000|2024-11-17 08:16:30|450.73|448.83|451.02|449.12|451.04|449.14|450.73|448.83|13
1731806610000|2024-11-17 01:23:30|479.41|477.51|479.64|477.74|479.64|477.74|479.41|477.51|15
1731806620000|2024-11-17 01:23:40|479.68|477.78|479.48|477.58|479.71|477.81|479.48|477.58|18
1731831400000|2024-11-17 08:16:40|451.01|449.11|450.93|449.03|451.01|449.11|450.93|449.03|13
1731806630000|2024-11-17 01:23:50|479.49|477.59|479.44|477.54|479.65|477.75|479.44|477.54|14
1731806640000|2024-11-17 01:24:00|479.45|477.55|479.59|477.69|479.59|477.69|479.44|477.54|10
1731831410000|2024-11-17 08:16:50|450.92|449.02|451.11|449.21|451.12|449.22|450.9|449|16
1731806650000|2024-11-17 01:24:10|479.6|477.7|479.9|478|479.9|478|479.6|477.7|16
1731806660000|2024-11-17 01:24:20|479.89|477.99|479.53|477.63|479.89|477.99|479.53|477.63|21
1731831420000|2024-11-17 08:17:00|451.1|449.2|450.94|449.04|451.11|449.21|450.94|449.04|16
1731806670000|2024-11-17 01:24:30|479.52|477.62|479.05|477.15|479.52|477.62|479.05|477.15|25
1731831430000|2024-11-17 08:17:10|450.95|449.05|450.68|448.78|450.95|449.05|450.68|448.78|16
1731806680000|2024-11-17 01:24:40|479.03|477.13|479|477.1|479.03|477.13|478.97|477.07|14
1731806690000|2024-11-17 01:24:50|479.01|477.11|478.45|476.55|479.02|477.12|478.41|476.51|21
1731831440000|2024-11-17 08:17:20|450.67|448.77|450.59|448.69|450.68|448.78|450.52|448.62|15
1731806700000|2024-11-17 01:25:00|478.4|476.5|477.72|475.82|478.4|476.5|477.72|475.82|26
1731831450000|2024-11-17 08:17:30|450.6|448.7|450.85|448.95|450.89|448.99|450.59|448.69|10
1731806710000|2024-11-17 01:25:10|477.71|475.81|477.26|475.36|477.71|475.81|477.26|475.36|22
1731806720000|2024-11-17 01:25:20|477.27|475.37|477.52|475.62|477.52|475.62|477.27|475.37|9
1731831460000|2024-11-17 08:17:40|450.84|448.94|450.68|448.78|450.84|448.94|450.68|448.78|12
1731806730000|2024-11-17 01:25:30|477.51|475.61|477.01|475.11|477.51|475.61|476.92|475.02|21
1731806740000|2024-11-17 01:25:40|477.02|475.12|477.05|475.15|477.08|475.18|477.02|475.12|13
1731831470000|2024-11-17 08:17:50|450.67|448.77|450.62|448.72|450.67|448.77|450.62|448.72|7
1731806750000|2024-11-17 01:25:50|477.04|475.14|477.47|475.57|477.47|475.57|476.88|474.98|14
1731831480000|2024-11-17 08:18:00|450.72|448.82|450.69|448.79|450.74|448.84|450.62|448.72|12
1731806760000|2024-11-17 01:26:00|477.48|475.58|477.89|475.99|477.89|475.99|477.47|475.57|24
1731806770000|2024-11-17 01:26:10|477.9|476|477.51|475.61|477.9|476|477.51|475.61|17
1731831490000|2024-11-17 08:18:10|450.7|448.8|450.73|448.83|450.74|448.84|450.7|448.8|10
1731806780000|2024-11-17 01:26:20|477.5|475.6|476.61|474.71|477.5|475.6|476.6|474.7|25
1731806790000|2024-11-17 01:26:30|476.6|474.7|476.91|475.01|476.97|475.07|476.53|474.63|21
1731831500000|2024-11-17 08:18:20|450.68|448.78|450.44|448.54|450.68|448.78|450.44|448.54|12
1731806800000|2024-11-17 01:26:40|476.9|475|476.97|475.07|477.23|475.33|476.89|474.99|26
1731831510000|2024-11-17 08:18:30|450.43|448.53|450.47|448.57|450.47|448.57|450.4|448.5|8
1731806810000|2024-11-17 01:26:50|476.96|475.06|476.5|474.6|476.96|475.06|476.46|474.56|19
1731806820000|2024-11-17 01:27:00|476.49|474.59|476.33|474.43|476.49|474.59|476.33|474.43|15
1731831520000|2024-11-17 08:18:40|450.46|448.56|450.56|448.66|450.56|448.66|450.46|448.56|11
1731806830000|2024-11-17 01:27:10|476.24|474.34|475.72|473.82|476.24|474.34|475.59|473.69|20
1731831530000|2024-11-17 08:18:50|450.55|448.65|450.29|448.39|450.55|448.65|450.29|448.39|11
1731806840000|2024-11-17 01:27:20|475.74|473.84|475.92|474.02|475.95|474.05|475.74|473.84|15
1731806850000|2024-11-17 01:27:30|475.93|474.03|474.85|472.95|475.93|474.03|474.84|472.94|21
1731831540000|2024-11-17 08:19:00|450.28|448.38|450.29|448.39|450.59|448.69|450.27|448.37|17
1731806860000|2024-11-17 01:27:40|474.84|472.94|474.66|472.76|474.84|472.94|474.66|472.76|17
1731806870000|2024-11-17 01:27:50|474.67|472.77|474.2|472.3|474.67|472.77|474.19|472.29|12
1731831550000|2024-11-17 08:19:10|450.28|448.38|450.17|448.27|450.28|448.38|450.16|448.26|13
1731806880000|2024-11-17 01:28:00|474.21|472.31|474.4|472.5|474.44|472.54|474.21|472.31|19
1731806890000|2024-11-17 01:28:10|474.38|472.48|474.45|472.55|474.45|472.55|474.36|472.46|15
1731831560000|2024-11-17 08:19:20|450.16|448.26|449.99|448.09|450.16|448.26|449.99|448.09|12
1731806900000|2024-11-17 01:28:20|474.46|472.56|474.86|472.96|474.86|472.96|474.46|472.56|18
1731806910000|2024-11-17 01:28:30|474.84|472.94|474.75|472.85|474.85|472.95|474.54|472.64|18
1731831570000|2024-11-17 08:19:30|449.98|448.08|450.17|448.27|450.18|448.28|449.98|448.08|9
1731806920000|2024-11-17 01:28:40|474.76|472.86|473.56|471.66|474.77|472.87|473.45|471.55|15
1731806930000|2024-11-17 01:28:50|473.57|471.67|473.82|471.92|473.83|471.93|473.56|471.66|22
1731831580000|2024-11-17 08:19:40|450.08|448.18|449.76|447.86|450.08|448.18|449.76|447.86|16
1731806940000|2024-11-17 01:29:00|473.83|471.93|473.79|471.89|473.94|472.04|473.79|471.89|12
1731831590000|2024-11-17 08:19:50|449.75|447.85|449.52|447.62|449.75|447.85|449.52|447.62|14
1731806950000|2024-11-17 01:29:10|473.74|471.84|473.69|471.79|473.74|471.84|473.3|471.4|19
1731806960000|2024-11-17 01:29:20|473.68|471.78|473.82|471.92|473.82|471.92|473.67|471.77|12
1731806970000|2024-11-17 01:29:30|473.81|471.91|473.75|471.85|473.82|471.92|473.75|471.85|9
1731831600000|2024-11-17 08:20:00|449.51|447.61|449.25|447.35|449.52|447.62|449.25|447.35|17
1731806980000|2024-11-17 01:29:40|473.74|471.84|473.5|471.6|473.81|471.91|473.5|471.6|15
1731831610000|2024-11-17 08:20:10|449.16|447.26|449.33|447.43|449.35|447.45|449.13|447.23|13
1731806990000|2024-11-17 01:29:50|473.48|471.58|473.68|471.78|473.68|471.78|473.43|471.53|16
1731807000000|2024-11-17 01:30:00|473.69|471.79|473.15|471.25|473.7|471.8|473.15|471.25|22
1731831620000|2024-11-17 08:20:20|449.32|447.42|449.41|447.51|449.41|447.51|449.3|447.4|7
1731807010000|2024-11-17 01:30:10|473.14|471.24|472.95|471.05|473.14|471.24|472.65|470.75|24
1731831630000|2024-11-17 08:20:30|449.43|447.53|449.48|447.58|449.57|447.67|449.43|447.53|13
1731807020000|2024-11-17 01:30:20|472.96|471.06|472.85|470.95|472.99|471.09|472.85|470.95|10
1731807030000|2024-11-17 01:30:30|472.84|470.94|472.39|470.49|472.84|470.94|472.38|470.48|22
1731831640000|2024-11-17 08:20:40|449.47|447.57|449.48|447.58|449.57|447.67|449.38|447.48|18
1731807040000|2024-11-17 01:30:40|472.22|470.32|471.77|469.87|472.3|470.4|471.75|469.85|20
1731807050000|2024-11-17 01:30:50|471.73|469.83|471.22|469.32|471.73|469.83|471.19|469.29|19
1731831650000|2024-11-17 08:20:50|449.49|447.59|449.58|447.68|449.58|447.68|449.49|447.59|11
1731807060000|2024-11-17 01:31:00|471.06|469.16|471.22|469.32|471.38|469.48|470.99|469.09|21
1731831660000|2024-11-17 08:21:00|449.59|447.69|448.93|447.03|449.59|447.69|448.93|447.03|20
1731807070000|2024-11-17 01:31:10|471.19|469.29|470.99|469.09|471.2|469.3|470.95|469.05|14
1731807080000|2024-11-17 01:31:20|471|469.1|470.96|469.06|471|469.1|470.91|469.01|12
1731831670000|2024-11-17 08:21:10|448.92|447.02|448.53|446.63|448.92|447.02|448.52|446.62|24
1731807090000|2024-11-17 01:31:30|470.95|469.05|470.66|468.76|470.95|469.05|470.61|468.71|15
1731807100000|2024-11-17 01:31:40|470.67|468.77|470.53|468.63|470.68|468.78|470.43|468.53|16
1731831680000|2024-11-17 08:21:20|448.52|446.62|448.76|446.86|448.79|446.89|448.51|446.61|14
1731807110000|2024-11-17 01:31:50|470.58|468.68|470.33|468.43|470.64|468.74|470.33|468.43|15
1731831690000|2024-11-17 08:21:30|448.77|446.87|448.85|446.95|448.9|447|448.76|446.86|15
1731807120000|2024-11-17 01:32:00|470.29|468.39|469.57|467.67|470.29|468.39|469.55|467.65|15
1731807130000|2024-11-17 01:32:10|469.58|467.68|469.21|467.31|469.67|467.77|469.21|467.31|19
1731831700000|2024-11-17 08:21:40|448.84|446.94|448.75|446.85|448.84|446.94|448.72|446.82|11
1731807140000|2024-11-17 01:32:20|469.22|467.32|467.15|465.25|469.26|467.36|466.68|464.78|13
1731831710000|2024-11-17 08:21:50|448.76|446.86|448.72|446.82|448.79|446.89|448.72|446.82|9
1731807150000|2024-11-17 01:32:30|467.6|465.7|465.01|463.11|467.6|465.7|464.99|463.09|23
1731807160000|2024-11-17 01:32:40|465.02|463.12|463.36|461.46|465.03|463.13|463.05|461.15|19
1731831720000|2024-11-17 08:22:00|448.71|446.81|448.9|447|448.93|447.03|448.71|446.81|17
1731807170000|2024-11-17 01:32:50|463.48|461.58|461.97|460.07|463.51|461.61|461.6|459.7|18
1731807180000|2024-11-17 01:33:00|462.34|460.44|462.96|461.06|462.96|461.06|462.34|460.44|14
1731831730000|2024-11-17 08:22:10|448.89|446.99|448.87|446.97|448.9|447|448.86|446.96|11
1731807190000|2024-11-17 01:33:10|462.97|461.07|463.2|461.3|463.21|461.31|462.97|461.07|12
1731831740000|2024-11-17 08:22:20|448.86|446.96|449.08|447.18|449.08|447.18|448.79|446.89|12
1731807200000|2024-11-17 01:33:20|463.21|461.31|463.29|461.39|463.31|461.41|463.2|461.3|18
1731807210000|2024-11-17 01:33:30|463.19|461.29|462.87|460.97|463.24|461.34|462.87|460.97|15
1731831750000|2024-11-17 08:22:30|449.31|447.41|449.9|448|449.9|448|449.14|447.24|17
1731807220000|2024-11-17 01:33:40|462.86|460.96|459.6|457.7|462.86|460.96|459.6|457.7|20
1731807230000|2024-11-17 01:33:50|459.39|457.49|456.97|455.07|459.39|457.49|455.6|453.7|16
1731831760000|2024-11-17 08:22:40|449.89|447.99|449.89|447.99|449.91|448.01|449.86|447.96|11
1731807240000|2024-11-17 01:34:00|456.96|455.06|457.61|455.71|457.61|455.71|456.95|455.05|22
1731831770000|2024-11-17 08:22:50|449.97|448.07|449.98|448.08|449.99|448.09|449.97|448.07|8
1731807250000|2024-11-17 01:34:10|457.62|455.72|457.74|455.84|457.74|455.84|457.62|455.72|14
1731807260000|2024-11-17 01:34:20|457.75|455.85|457.7|455.8|457.75|455.85|457.6|455.7|21
1731831780000|2024-11-17 08:23:00|449.97|448.07|450.04|448.14|450.1|448.2|449.96|448.06|13
1731807270000|2024-11-17 01:34:30|457.71|455.81|458.2|456.3|458.2|456.3|457.71|455.81|21
1731831790000|2024-11-17 08:23:10|450.03|448.13|449.78|447.88|450.03|448.13|449.77|447.87|16
1731807280000|2024-11-17 01:34:40|458.21|456.31|458.26|456.36|458.26|456.36|458.19|456.29|15
1731831800000|2024-11-17 08:23:20|449.77|447.87|449.65|447.75|449.77|447.87|449.62|447.72|19
1731807290000|2024-11-17 01:34:50|458.27|456.37|459.04|457.14|459.04|457.14|458.27|456.37|29
1731831810000|2024-11-17 08:23:30|449.64|447.74|449.44|447.54|449.64|447.74|449.43|447.53|16
1731807300000|2024-11-17 01:35:00|459.05|457.15|458.92|457.02|459.3|457.4|458.91|457.01|23
1731807310000|2024-11-17 01:35:10|458.91|457.01|459.08|457.18|459.12|457.22|458.91|457.01|18
1731831820000|2024-11-17 08:23:40|449.43|447.53|448.8|446.9|449.43|447.53|448.8|446.9|21
1731807320000|2024-11-17 01:35:20|459.09|457.19|459.13|457.23|459.19|457.29|459.09|457.19|11
1731807330000|2024-11-17 01:35:30|459.14|457.24|458.23|456.33|459.14|457.24|458.22|456.32|13
1731831830000|2024-11-17 08:23:50|448.79|446.89|448.6|446.7|448.79|446.89|448.6|446.7|14
1731807340000|2024-11-17 01:35:40|458.24|456.34|458.2|456.3|458.47|456.57|458.2|456.3|18
1731831840000|2024-11-17 08:24:00|448.67|446.77|448.52|446.62|448.69|446.79|448.52|446.62|16
1731807350000|2024-11-17 01:35:50|457.97|456.07|457.27|455.37|457.97|456.07|457.12|455.22|18
1731807360000|2024-11-17 01:36:00|457.28|455.38|458.01|456.11|458.01|456.11|457.28|455.38|20
1731831850000|2024-11-17 08:24:10|448.51|446.61|448.58|446.68|448.6|446.7|448.5|446.6|14
1731807370000|2024-11-17 01:36:10|458.02|456.12|458.36|456.46|458.46|456.56|458.02|456.12|26
1731807380000|2024-11-17 01:36:20|458.38|456.48|457.71|455.81|458.46|456.56|457.64|455.74|24
1731831860000|2024-11-17 08:24:20|448.57|446.67|448.67|446.77|448.67|446.77|448.51|446.61|18
1731807390000|2024-11-17 01:36:30|457.7|455.8|458.07|456.17|458.09|456.19|457.7|455.8|17
1731807400000|2024-11-17 01:36:40|458.06|456.16|458.39|456.49|458.39|456.49|458.06|456.16|22
1731831870000|2024-11-17 08:24:30|448.66|446.76|448.39|446.49|448.66|446.76|448.39|446.49|18
1731807410000|2024-11-17 01:36:50|458.4|456.5|458.52|456.62|458.52|456.62|458.4|456.5|19
1731807420000|2024-11-17 01:37:00|458.53|456.63|457.45|455.55|458.53|456.63|457.18|455.28|19
1731831880000|2024-11-17 08:24:40|448.32|446.42|448.31|446.41|448.34|446.44|448.25|446.35|12
1731807430000|2024-11-17 01:37:10|457.46|455.56|457.53|455.63|457.53|455.63|457.22|455.32|25
1731807440000|2024-11-17 01:37:20|457.54|455.64|457.74|455.84|457.74|455.84|457.54|455.64|20
1731831890000|2024-11-17 08:24:50|448.44|446.54|448.32|446.42|448.45|446.55|448.32|446.42|13
1731807450000|2024-11-17 01:37:30|457.75|455.85|457.85|455.95|457.85|455.95|457.75|455.85|11
1731807460000|2024-11-17 01:37:40|457.86|455.96|457.88|455.98|457.96|456.06|457.73|455.83|11
1731807470000|2024-11-17 01:37:50|457.89|455.99|457.8|455.9|457.89|455.99|457.72|455.82|10
1731831900000|2024-11-17 08:25:00|448.31|446.41|448.81|446.91|448.81|446.91|448.3|446.4|21
1731807480000|2024-11-17 01:38:00|457.81|455.91|457.68|455.78|457.82|455.92|457.68|455.78|17
1731831910000|2024-11-17 08:25:10|448.82|446.92|448.88|446.98|448.9|447|448.81|446.91|17
1731807490000|2024-11-17 01:38:10|457.4|455.5|457.63|455.73|457.63|455.73|457.2|455.3|20
1731807500000|2024-11-17 01:38:20|457.68|455.78|457.8|455.9|457.89|455.99|457.63|455.73|19
1731831920000|2024-11-17 08:25:20|448.94|447.04|449.15|447.25|449.17|447.27|448.92|447.02|8
1731807510000|2024-11-17 01:38:30|457.81|455.91|458.56|456.66|458.66|456.76|457.81|455.91|22
1731807520000|2024-11-17 01:38:40|458.57|456.67|458.57|456.67|458.66|456.76|458.52|456.62|21
1731831930000|2024-11-17 08:25:30|449.16|447.26|449.13|447.23|449.16|447.26|449.13|447.23|8
1731807530000|2024-11-17 01:38:50|458.76|456.86|458.66|456.76|458.77|456.87|458.59|456.69|19
1731807540000|2024-11-17 01:39:00|458.67|456.77|458.56|456.66|458.76|456.86|458.49|456.59|17
1731831940000|2024-11-17 08:25:40|449.12|447.22|449.04|447.14|449.12|447.22|449.02|447.12|15
1731807550000|2024-11-17 01:39:10|458.57|456.67|458|456.1|458.65|456.75|458|456.1|17
1731831950000|2024-11-17 08:25:50|449.03|447.13|449.06|447.16|449.15|447.25|449|447.1|9
1731807560000|2024-11-17 01:39:20|457.95|456.05|458|456.1|458.18|456.28|457.94|456.04|15
1731807570000|2024-11-17 01:39:30|458.01|456.11|457.88|455.98|458.01|456.11|457.67|455.77|16
1731831960000|2024-11-17 08:26:00|449.05|447.15|448.84|446.94|449.06|447.16|448.79|446.89|21
1731807580000|2024-11-17 01:39:40|457.89|455.99|457.55|455.65|457.89|455.99|457.3|455.4|18
1731807590000|2024-11-17 01:39:50|457.56|455.66|454.01|452.11|457.91|456.01|453.96|452.06|26
1731831970000|2024-11-17 08:26:10|448.83|446.93|448.62|446.72|448.83|446.93|448.62|446.72|9
1731807600000|2024-11-17 01:40:00|453.86|451.96|454.48|452.58|454.53|452.63|453.86|451.96|25
1731831980000|2024-11-17 08:26:20|448.63|446.73|448.95|447.05|448.95|447.05|448.61|446.71|11
1731807610000|2024-11-17 01:40:10|454.49|452.59|454.54|452.64|454.54|452.64|454.44|452.54|19
1731807620000|2024-11-17 01:40:20|454.5|452.6|454.33|452.43|454.5|452.6|454.01|452.11|23
1731831990000|2024-11-17 08:26:30|448.96|447.06|449.09|447.19|449.11|447.21|448.95|447.05|18
1731807630000|2024-11-17 01:40:30|454.31|452.41|454.45|452.55|454.5|452.6|454.31|452.41|14
1731807640000|2024-11-17 01:40:40|454.46|452.56|454.47|452.57|454.57|452.67|454.39|452.49|19
1731832000000|2024-11-17 08:26:40|449.08|447.18|448.97|447.07|449.08|447.18|448.95|447.05|13
1731807650000|2024-11-17 01:40:50|454.48|452.58|454.81|452.91|454.81|452.91|454.48|452.58|18
1731832010000|2024-11-17 08:26:50|449.04|447.14|449.27|447.37|449.29|447.39|449.03|447.13|13
1731807660000|2024-11-17 01:41:00|454.82|452.92|454.8|452.9|454.82|452.92|454.74|452.84|13
1731807670000|2024-11-17 01:41:10|454.81|452.91|455.33|453.43|455.42|453.52|454.81|452.91|13
1731832020000|2024-11-17 08:27:00|449.26|447.36|448.96|447.06|449.26|447.36|448.96|447.06|18
1731807680000|2024-11-17 01:41:20|455.34|453.44|455.61|453.71|455.61|453.71|455.34|453.44|21
1731807690000|2024-11-17 01:41:30|455.62|453.72|456.21|454.31|456.34|454.44|455.62|453.72|14
1731832030000|2024-11-17 08:27:10|448.95|447.05|448.84|446.94|448.95|447.05|448.76|446.86|14
1731807700000|2024-11-17 01:41:40|456.27|454.37|456.37|454.47|456.37|454.47|456.27|454.37|18
1731807710000|2024-11-17 01:41:50|456.36|454.46|454.34|452.44|456.36|454.46|454.11|452.21|21
1731832040000|2024-11-17 08:27:20|448.96|447.06|449.05|447.15|449.08|447.18|448.96|447.06|13
1731807720000|2024-11-17 01:42:00|454.35|452.45|455.26|453.36|455.26|453.36|454.35|452.45|24
1731807730000|2024-11-17 01:42:10|455.22|453.32|456.11|454.21|456.11|454.21|455.22|453.32|23
1731832050000|2024-11-17 08:27:30|449.06|447.16|449.07|447.17|449.14|447.24|449|447.1|13
1731807740000|2024-11-17 01:42:20|456.12|454.22|456.31|454.41|456.37|454.47|456.12|454.22|24
1731807750000|2024-11-17 01:42:30|456.32|454.42|456.26|454.36|456.33|454.43|456.25|454.35|16
1731832060000|2024-11-17 08:27:40|449.06|447.16|449.1|447.2|449.31|447.41|449.06|447.16|15
1731807760000|2024-11-17 01:42:40|456.19|454.29|456.16|454.26|456.21|454.31|456.15|454.25|15
1731832070000|2024-11-17 08:27:50|449.09|447.19|449.27|447.37|449.28|447.38|449.09|447.19|16
1731807770000|2024-11-17 01:42:50|456.17|454.27|456.67|454.77|457|455.1|456.16|454.26|12
1731807780000|2024-11-17 01:43:00|456.68|454.78|456.81|454.91|456.84|454.94|456.67|454.77|19
1731832080000|2024-11-17 08:28:00|449.26|447.36|449.35|447.45|449.41|447.51|449.14|447.24|13
1731807790000|2024-11-17 01:43:10|456.8|454.9|456.77|454.87|456.81|454.91|456.75|454.85|13
1731807800000|2024-11-17 01:43:20|456.78|454.88|456.92|455.02|456.92|455.02|456.76|454.86|14
1731832090000|2024-11-17 08:28:10|449.36|447.46|449.68|447.78|449.77|447.87|449.36|447.46|19
1731807810000|2024-11-17 01:43:30|456.93|455.03|457.03|455.13|457.03|455.13|456.93|455.03|7
1731807820000|2024-11-17 01:43:40|457.04|455.14|456.92|455.02|457.04|455.14|456.91|455.01|14
1731832100000|2024-11-17 08:28:20|449.69|447.79|449.72|447.82|449.74|447.84|449.69|447.79|14
1731807830000|2024-11-17 01:43:50|456.93|455.03|456.6|454.7|456.94|455.04|456.59|454.69|13
1731832110000|2024-11-17 08:28:30|449.71|447.81|449.45|447.55|449.71|447.81|449.45|447.55|11
1731807840000|2024-11-17 01:44:00|456.61|454.71|457.16|455.26|457.16|455.26|456.61|454.71|18
1731807850000|2024-11-17 01:44:10|457.15|455.25|456.69|454.79|457.15|455.25|456.66|454.76|15
1731832120000|2024-11-17 08:28:40|449.44|447.54|449.16|447.26|449.44|447.54|449.16|447.26|10
1731807860000|2024-11-17 01:44:20|456.7|454.8|458.02|456.12|458.02|456.12|456.29|454.39|19
1731807870000|2024-11-17 01:44:30|458.01|456.11|457.86|455.96|458.01|456.11|457.86|455.96|15
1731832130000|2024-11-17 08:28:50|449.15|447.25|449.36|447.46|449.4|447.5|449.12|447.22|10
1731807880000|2024-11-17 01:44:40|457.85|455.95|457.57|455.67|457.85|455.95|457.57|455.67|20
1731832140000|2024-11-17 08:29:00|449.34|447.44|449.32|447.42|449.35|447.45|449.31|447.41|7
1731807890000|2024-11-17 01:44:50|457.56|455.66|457.42|455.52|457.61|455.71|457.39|455.49|24
1731807900000|2024-11-17 01:45:00|457.43|455.53|457.75|455.85|457.82|455.92|457.42|455.52|23
1731832150000|2024-11-17 08:29:10|449.31|447.41|449.19|447.29|449.31|447.41|449.19|447.29|6
1731807910000|2024-11-17 01:45:10|457.73|455.83|457.15|455.25|457.73|455.83|457.15|455.25|15
1731807920000|2024-11-17 01:45:20|457.14|455.24|457.14|455.24|457.14|455.24|456.88|454.98|22
1731832160000|2024-11-17 08:29:20|449.18|447.28|449.02|447.12|449.19|447.29|449.02|447.12|11
1731807930000|2024-11-17 01:45:30|457.13|455.23|457.05|455.15|457.23|455.33|456.73|454.83|18
1731832170000|2024-11-17 08:29:30|449.01|447.11|449.09|447.19|449.12|447.22|448.99|447.09|16
1731807940000|2024-11-17 01:45:40|457.04|455.14|456.71|454.81|457.04|455.14|456.7|454.8|21
1731807950000|2024-11-17 01:45:50|456.7|454.8|456.28|454.38|456.7|454.8|456.25|454.35|18
1731832180000|2024-11-17 08:29:40|449.07|447.17|449.16|447.26|449.16|447.26|449.07|447.17|10
1731807960000|2024-11-17 01:46:00|456.26|454.36|456.86|454.96|456.86|454.96|456.26|454.36|25
1731807970000|2024-11-17 01:46:10|456.87|454.97|456.9|455|457.13|455.23|456.84|454.94|16
1731832190000|2024-11-17 08:29:50|449.15|447.25|449.3|447.4|449.45|447.55|449.15|447.25|12
1731807980000|2024-11-17 01:46:20|456.84|454.94|457.14|455.24|457.14|455.24|456.57|454.67|16
1731807990000|2024-11-17 01:46:30|457.15|455.25|457.65|455.75|457.65|455.75|457.15|455.25|22
1731832200000|2024-11-17 08:30:00|449.29|447.39|449.21|447.31|449.29|447.39|449.21|447.31|11
1731808000000|2024-11-17 01:46:40|457.66|455.76|457.89|455.99|457.92|456.02|457.66|455.76|13
1731808010000|2024-11-17 01:46:50|457.88|455.98|458.04|456.14|458.05|456.15|457.87|455.97|12
1731832210000|2024-11-17 08:30:10|449.2|447.3|449.01|447.11|449.2|447.3|449.01|447.11|11
1731808020000|2024-11-17 01:47:00|458.03|456.13|457.41|455.51|458.04|456.14|457.41|455.51|19
1731808030000|2024-11-17 01:47:10|457.4|455.5|457.01|455.11|457.4|455.5|456.93|455.03|20
1731832220000|2024-11-17 08:30:20|449|447.1|449.03|447.13|449.09|447.19|448.99|447.09|14
1731808040000|2024-11-17 01:47:20|457|455.1|457.02|455.12|457.03|455.13|456.77|454.87|15
1731832230000|2024-11-17 08:30:30|449.02|447.12|449.2|447.3|449.26|447.36|449.02|447.12|13
1731808050000|2024-11-17 01:47:30|457.01|455.11|457.6|455.7|457.68|455.78|456.99|455.09|13
1731808060000|2024-11-17 01:47:40|457.61|455.71|457.57|455.67|457.8|455.9|457.56|455.66|20
1731832240000|2024-11-17 08:30:40|449.19|447.29|449.05|447.15|449.19|447.29|449.05|447.15|16
1731808070000|2024-11-17 01:47:50|457.56|455.66|457.57|455.67|457.57|455.67|457.5|455.6|12
1731808080000|2024-11-17 01:48:00|457.58|455.68|457.22|455.32|457.62|455.72|457.22|455.32|19
1731832250000|2024-11-17 08:30:50|449.18|447.28|449|447.1|449.18|447.28|449|447.1|15
1731808090000|2024-11-17 01:48:10|456.96|455.06|456.46|454.56|456.96|455.06|456.45|454.55|19
1731808100000|2024-11-17 01:48:20|456.45|454.55|456.28|454.38|456.45|454.55|456.28|454.38|20
1731832260000|2024-11-17 08:31:00|448.99|447.09|448.81|446.91|449.01|447.11|448.81|446.91|9
1731808110000|2024-11-17 01:48:30|456.27|454.37|456.24|454.34|456.4|454.5|456.24|454.34|20
1731832270000|2024-11-17 08:31:10|448.82|446.92|448.46|446.56|448.82|446.92|448.46|446.56|17
1731808120000|2024-11-17 01:48:40|456.09|454.19|456.33|454.43|456.33|454.43|456.08|454.18|16
1731808130000|2024-11-17 01:48:50|456.34|454.44|456.57|454.67|456.57|454.67|456.34|454.44|13
1731832280000|2024-11-17 08:31:20|448.45|446.55|448.66|446.76|448.67|446.77|448.45|446.55|7
1731808140000|2024-11-17 01:49:00|456.58|454.68|456.18|454.28|456.7|454.8|456.18|454.28|24
1731808150000|2024-11-17 01:49:10|456.17|454.27|455.48|453.58|456.17|454.27|455.48|453.58|20
1731832290000|2024-11-17 08:31:30|448.64|446.74|448.46|446.56|448.64|446.74|448.44|446.54|17
1731808160000|2024-11-17 01:49:20|455.47|453.57|455.37|453.47|455.47|453.57|455.37|453.47|15
1731808170000|2024-11-17 01:49:30|455.21|453.31|454.69|452.79|455.21|453.31|454.69|452.79|29
1731832300000|2024-11-17 08:31:40|448.45|446.55|448.39|446.49|448.46|446.56|448.39|446.49|11
1731808180000|2024-11-17 01:49:40|454.7|452.8|454.96|453.06|455.09|453.19|454.7|452.8|22
1731808190000|2024-11-17 01:49:50|454.95|453.05|454.85|452.95|454.95|453.05|454.85|452.95|12
1731832310000|2024-11-17 08:31:50|448.44|446.54|448.77|446.87|448.79|446.89|448.44|446.54|13
1731808200000|2024-11-17 01:50:00|454.84|452.94|455.65|453.75|455.65|453.75|454.83|452.93|18
1731832320000|2024-11-17 08:32:00|448.76|446.86|449|447.1|449.02|447.12|448.76|446.86|17
1731808210000|2024-11-17 01:50:10|455.86|453.96|455.88|453.98|455.91|454.01|455.85|453.95|21
1731808220000|2024-11-17 01:50:20|455.87|453.97|454.77|452.87|455.87|453.97|454.77|452.87|25
1731832330000|2024-11-17 08:32:10|449.01|447.11|449.02|447.12|449.1|447.2|448.99|447.09|14
1731808230000|2024-11-17 01:50:30|454.76|452.86|453.94|452.04|454.8|452.9|453.94|452.04|25
1731808240000|2024-11-17 01:50:40|453.95|452.05|453.71|451.81|453.95|452.05|453.71|451.81|18
1731832340000|2024-11-17 08:32:20|449.16|447.26|448.95|447.05|449.16|447.26|448.95|447.05|13
1731808250000|2024-11-17 01:50:50|453.7|451.8|453.58|451.68|453.71|451.81|453.57|451.67|15
1731808260000|2024-11-17 01:51:00|453.57|451.67|453.45|451.55|453.78|451.88|453.42|451.52|14
1731832350000|2024-11-17 08:32:30|449.11|447.21|449.18|447.28|449.18|447.28|449.08|447.18|11
1731808270000|2024-11-17 01:51:10|453.44|451.54|453.31|451.41|453.45|451.55|453.31|451.41|13
1731808280000|2024-11-17 01:51:20|453.34|451.44|452.77|450.87|453.34|451.44|452.77|450.87|20
1731832360000|2024-11-17 08:32:40|449.32|447.42|449.83|447.93|449.83|447.93|449.19|447.29|25
1731808290000|2024-11-17 01:51:30|452.76|450.86|452.53|450.63|452.76|450.86|452.53|450.63|17
1731808300000|2024-11-17 01:51:40|452.55|450.65|452.21|450.31|452.55|450.65|452.21|450.31|19
1731832370000|2024-11-17 08:32:50|449.93|448.03|450.1|448.2|450.24|448.34|449.93|448.03|17
1731808310000|2024-11-17 01:51:50|452.2|450.3|452.3|450.4|452.3|450.4|452.06|450.16|16
1731808320000|2024-11-17 01:52:00|452.31|450.41|453.7|451.8|453.7|451.8|452.31|450.41|23
1731832380000|2024-11-17 08:33:00|450.28|448.38|449.94|448.04|450.28|448.38|449.88|447.98|19
1731808330000|2024-11-17 01:52:10|453.69|451.79|453.69|451.79|453.8|451.9|453.67|451.77|15
1731832390000|2024-11-17 08:33:10|449.93|448.03|449.82|447.92|449.93|448.03|449.82|447.92|9
1731808340000|2024-11-17 01:52:20|453.68|451.78|453.4|451.5|453.68|451.78|453.4|451.5|23
1731808350000|2024-11-17 01:52:30|453.41|451.51|453.17|451.27|453.41|451.51|452.9|451|14
1731832400000|2024-11-17 08:33:20|449.81|447.91|449.66|447.76|449.81|447.91|449.66|447.76|12
1731808360000|2024-11-17 01:52:40|453.16|451.26|452.95|451.05|453.16|451.26|452.83|450.93|19
1731808370000|2024-11-17 01:52:50|452.94|451.04|452.75|450.85|452.94|451.04|452.74|450.84|15
1731832410000|2024-11-17 08:33:30|449.65|447.75|449.73|447.83|449.74|447.84|449.64|447.74|12
1731808380000|2024-11-17 01:53:00|452.74|450.84|452.88|450.98|452.9|451|452.7|450.8|15
1731808390000|2024-11-17 01:53:10|452.89|450.99|453.01|451.11|453.07|451.17|452.88|450.98|17
1731832420000|2024-11-17 08:33:40|449.72|447.82|449.57|447.67|449.74|447.84|449.54|447.64|11
1731808400000|2024-11-17 01:53:20|453|451.1|453.07|451.17|453.13|451.23|452.99|451.09|18
1731832430000|2024-11-17 08:33:50|449.69|447.79|449.59|447.69|449.69|447.79|449.58|447.68|9
1731808410000|2024-11-17 01:53:30|452.99|451.09|452.84|450.94|453|451.1|452.8|450.9|12
1731808420000|2024-11-17 01:53:40|452.85|450.95|452.98|451.08|452.99|451.09|452.82|450.92|15
1731832440000|2024-11-17 08:34:00|449.58|447.68|449.31|447.41|449.75|447.85|449.31|447.41|21
1731808430000|2024-11-17 01:53:50|452.99|451.09|453.01|451.11|453.04|451.14|452.99|451.09|12
1731808440000|2024-11-17 01:54:00|453|451.1|452.34|450.44|453|451.1|452.34|450.44|19
1731832450000|2024-11-17 08:34:10|449.3|447.4|448.94|447.04|449.3|447.4|448.94|447.04|20
1731808450000|2024-11-17 01:54:10|452.33|450.43|451.44|449.54|452.33|450.43|451.35|449.45|24
1731808460000|2024-11-17 01:54:20|451.45|449.55|451.42|449.52|451.45|449.55|451.35|449.45|15
1731832460000|2024-11-17 08:34:20|448.93|447.03|448.87|446.97|448.97|447.07|448.87|446.97|12
1731808470000|2024-11-17 01:54:30|451.45|449.55|451.3|449.4|451.48|449.58|451.3|449.4|12
1731808480000|2024-11-17 01:54:40|451.29|449.39|451.41|449.51|451.55|449.65|451.28|449.38|15
1731832470000|2024-11-17 08:34:30|448.88|446.98|448.97|447.07|449.17|447.27|448.86|446.96|16
1731808490000|2024-11-17 01:54:50|451.42|449.52|450.98|449.08|451.42|449.52|450.69|448.79|9
1731832480000|2024-11-17 08:34:40|448.98|447.08|449.18|447.28|449.18|447.28|448.98|447.08|16
1731808500000|2024-11-17 01:55:00|450.99|449.09|449.54|447.64|451.07|449.17|449.48|447.58|20
1731808510000|2024-11-17 01:55:10|449.55|447.65|449.66|447.76|449.66|447.76|449.54|447.64|9
1731832490000|2024-11-17 08:34:50|449.17|447.27|448.97|447.07|449.27|447.37|448.95|447.05|15
1731808520000|2024-11-17 01:55:20|449.62|447.72|449.37|447.47|449.65|447.75|449.35|447.45|15
1731808530000|2024-11-17 01:55:30|449.38|447.48|449.16|447.26|449.63|447.73|449.08|447.18|27
1731832500000|2024-11-17 08:35:00|448.96|447.06|449.21|447.31|449.21|447.31|448.96|447.06|12
1731808540000|2024-11-17 01:55:40|449.17|447.27|449.77|447.87|449.77|447.87|449.03|447.13|26
1731808550000|2024-11-17 01:55:50|449.87|447.97|450.97|449.07|450.98|449.08|449.83|447.93|26
1731832510000|2024-11-17 08:35:10|449.22|447.32|449.54|447.64|449.55|447.65|449.22|447.32|13
1731808560000|2024-11-17 01:56:00|451.07|449.17|451.41|449.51|451.41|449.51|451.07|449.17|20
1731832520000|2024-11-17 08:35:20|449.53|447.63|449.49|447.59|449.53|447.63|449.37|447.47|17
1731808570000|2024-11-17 01:56:10|451.5|449.6|451.43|449.53|451.52|449.62|451.43|449.53|10
1731808580000|2024-11-17 01:56:20|451.41|449.51|451.53|449.63|451.59|449.69|451.37|449.47|19
1731832530000|2024-11-17 08:35:30|449.5|447.6|449.31|447.41|449.5|447.6|449.28|447.38|11
1731808590000|2024-11-17 01:56:30|451.25|449.35|451.08|449.18|451.48|449.58|451.08|449.18|25
1731808600000|2024-11-17 01:56:40|451.09|449.19|450.79|448.89|451.12|449.22|450.73|448.83|20
1731832540000|2024-11-17 08:35:40|449.32|447.42|449.54|447.64|449.56|447.66|449.32|447.42|17
1731808610000|2024-11-17 01:56:50|450.78|448.88|450.96|449.06|450.98|449.08|450.77|448.87|15
1731832550000|2024-11-17 08:35:50|449.55|447.65|449.34|447.44|449.55|447.65|449.33|447.43|18
1731808620000|2024-11-17 01:57:00|450.97|449.07|451.18|449.28|451.18|449.28|450.97|449.07|19
1731808630000|2024-11-17 01:57:10|451.19|449.29|451.65|449.75|451.65|449.75|451.19|449.29|18
1731832560000|2024-11-17 08:36:00|449.32|447.42|449.37|447.47|449.4|447.5|449.14|447.24|12
1731808640000|2024-11-17 01:57:20|451.66|449.76|452.22|450.32|452.24|450.34|451.66|449.76|20
1731808650000|2024-11-17 01:57:30|452.23|450.33|453.01|451.11|453.01|451.11|452.23|450.33|22
1731832570000|2024-11-17 08:36:10|449.36|447.46|449.18|447.28|449.36|447.46|449.18|447.28|12
1731808660000|2024-11-17 01:57:40|453.02|451.12|453.07|451.17|453.08|451.18|453.02|451.12|15
1731808670000|2024-11-17 01:57:50|453.08|451.18|453.06|451.16|453.09|451.19|453.01|451.11|12
1731832580000|2024-11-17 08:36:20|449.19|447.29|449.21|447.31|449.37|447.47|449.19|447.29|15
1731808680000|2024-11-17 01:58:00|453.07|451.17|453.37|451.47|453.37|451.47|453.06|451.16|17
1731832590000|2024-11-17 08:36:30|449.2|447.3|449.13|447.23|449.21|447.31|449.12|447.22|10
1731808690000|2024-11-17 01:58:10|453.36|451.46|453.04|451.14|453.36|451.46|453.03|451.13|13
1731808700000|2024-11-17 01:58:20|453.03|451.13|453.4|451.5|453.4|451.5|453.03|451.13|18
1731832600000|2024-11-17 08:36:40|449.14|447.24|449.06|447.16|449.14|447.24|449.06|447.16|5
1731808710000|2024-11-17 01:58:30|453.41|451.51|453.19|451.29|453.41|451.51|453.19|451.29|17
1731808720000|2024-11-17 01:58:40|453.18|451.28|453.07|451.17|453.18|451.28|453|451.1|14
1731832610000|2024-11-17 08:36:50|449.07|447.17|449.16|447.26|449.23|447.33|449.07|447.17|12
1731808730000|2024-11-17 01:58:50|453.06|451.16|453.41|451.51|453.41|451.51|453.04|451.14|16
1731832620000|2024-11-17 08:37:00|449.15|447.25|449.2|447.3|449.23|447.33|449.08|447.18|18
1731808740000|2024-11-17 01:59:00|453.39|451.49|453.23|451.33|453.45|451.55|453.22|451.32|11
1731808750000|2024-11-17 01:59:10|453.22|451.32|453.39|451.49|453.39|451.49|453.22|451.32|8
1731832630000|2024-11-17 08:37:10|449.19|447.29|449.15|447.25|449.2|447.3|449.15|447.25|7
1731808760000|2024-11-17 01:59:20|453.64|451.74|453.69|451.79|453.72|451.82|453.6|451.7|14
1731832640000|2024-11-17 08:37:20|449.14|447.24|449.65|447.75|449.65|447.75|449.14|447.24|12
1731808770000|2024-11-17 01:59:30|453.68|451.78|453.16|451.26|453.68|451.78|453.16|451.26|12
1731808780000|2024-11-17 01:59:40|453.17|451.27|453.09|451.19|453.17|451.27|453|451.1|13
1731832650000|2024-11-17 08:37:30|449.67|447.77|449.89|447.99|449.89|447.99|449.67|447.77|15
1731808790000|2024-11-17 01:59:50|453.1|451.2|453.02|451.12|453.14|451.24|453.02|451.12|10
1731832660000|2024-11-17 08:37:40|449.87|447.97|450.11|448.21|450.11|448.21|449.86|447.96|16
1731808800000|2024-11-17 02:00:00|453.01|451.11|453.04|451.14|453.11|451.21|452.8|450.9|25
1731808810000|2024-11-17 02:00:10|453.03|451.13|452.79|450.89|453.03|451.13|452.79|450.89|15
1731832670000|2024-11-17 08:37:50|450.12|448.22|450.25|448.35|450.26|448.36|450.02|448.12|10
1731808820000|2024-11-17 02:00:20|452.78|450.88|452.82|450.92|452.85|450.95|452.68|450.78|21
1731808830000|2024-11-17 02:00:30|452.81|450.91|452.68|450.78|452.81|450.91|452.68|450.78|16
1731832680000|2024-11-17 08:38:00|450.24|448.34|449.74|447.84|450.24|448.34|449.74|447.84|22
1731808840000|2024-11-17 02:00:40|452.3|450.4|452.24|450.34|452.3|450.4|452.19|450.29|12
1731832690000|2024-11-17 08:38:10|449.73|447.83|449.91|448.01|449.92|448.02|449.71|447.81|13
1731808850000|2024-11-17 02:00:50|452.25|450.35|452.66|450.76|452.68|450.78|452.25|450.35|18
1731808860000|2024-11-17 02:01:00|452.65|450.75|452.24|450.34|452.65|450.75|452.24|450.34|17
1731832700000|2024-11-17 08:38:20|449.75|447.85|449.6|447.7|449.75|447.85|449.59|447.69|14
1731808870000|2024-11-17 02:01:10|452.23|450.33|451.54|449.64|452.23|450.33|451.54|449.64|17
1731808880000|2024-11-17 02:01:20|451.53|449.63|451.4|449.5|451.53|449.63|451.4|449.5|14
1731832710000|2024-11-17 08:38:30|449.74|447.84|449.81|447.91|449.96|448.06|449.73|447.83|12
1731808890000|2024-11-17 02:01:30|451.39|449.49|451.01|449.11|451.39|449.49|450.93|449.03|17
1731808900000|2024-11-17 02:01:40|451.02|449.12|451.58|449.68|451.63|449.73|451.01|449.11|20
1731832720000|2024-11-17 08:38:40|449.8|447.9|449.78|447.88|449.81|447.91|449.77|447.87|11
1731808910000|2024-11-17 02:01:50|451.57|449.67|451.49|449.59|451.58|449.68|451.46|449.56|13
1731832730000|2024-11-17 08:38:50|450.02|448.12|449.82|447.92|450.02|448.12|449.8|447.9|10
1731808920000|2024-11-17 02:02:00|451.5|449.6|450.66|448.76|451.5|449.6|450.66|448.76|16
1731808930000|2024-11-17 02:02:10|450.65|448.75|450.43|448.53|450.66|448.76|450.4|448.5|13
1731832740000|2024-11-17 08:39:00|449.83|447.93|449.98|448.08|450.05|448.15|449.78|447.88|17
1731808940000|2024-11-17 02:02:20|450.42|448.52|450.95|449.05|450.98|449.08|450.42|448.52|14
1731808950000|2024-11-17 02:02:30|450.98|449.08|451.16|449.26|451.31|449.41|450.92|449.02|13
1731832750000|2024-11-17 08:39:10|450.2|448.3|450.1|448.2|450.22|448.32|450.1|448.2|13
1731808960000|2024-11-17 02:02:40|451.15|449.25|450.94|449.04|451.15|449.25|450.9|449|11
1731808970000|2024-11-17 02:02:50|450.93|449.03|450.65|448.75|450.93|449.03|450.65|448.75|16
1731832760000|2024-11-17 08:39:20|450.11|448.21|450.13|448.23|450.27|448.37|450.07|448.17|14
1731808980000|2024-11-17 02:03:00|450.64|448.74|450.31|448.41|450.65|448.75|450.23|448.33|17
1731808990000|2024-11-17 02:03:10|450.3|448.4|450.11|448.21|450.31|448.41|450.11|448.21|17
1731832770000|2024-11-17 08:39:30|450.14|448.24|450.22|448.32|450.22|448.32|450.09|448.19|14
1731809000000|2024-11-17 02:03:20|450.06|448.16|450.08|448.18|450.09|448.19|449.81|447.91|19
1731809010000|2024-11-17 02:03:30|450.11|448.21|450.45|448.55|450.45|448.55|450.11|448.21|14
1731832780000|2024-11-17 08:39:40|450.21|448.31|450.4|448.5|450.4|448.5|450.2|448.3|16
1731809020000|2024-11-17 02:03:40|450.49|448.59|451.29|449.39|451.29|449.39|450.49|448.59|18
1731832790000|2024-11-17 08:39:50|450.41|448.51|450.15|448.25|450.41|448.51|450.12|448.22|14
1731809030000|2024-11-17 02:03:50|451.34|449.44|450.91|449.01|451.4|449.5|450.55|448.65|21
1731809040000|2024-11-17 02:04:00|450.93|449.03|451.03|449.13|451.33|449.43|450.93|449.03|15
1731809050000|2024-11-17 02:04:10|451|449.1|450.57|448.67|451|449.1|450.57|448.67|16
1731832800000|2024-11-17 08:40:00|450.14|448.24|450.15|448.25|450.17|448.27|450.07|448.17|8
1731809060000|2024-11-17 02:04:20|450.44|448.54|449.19|447.29|450.44|448.54|449.19|447.29|20
1731832810000|2024-11-17 08:40:10|450.18|448.28|450.22|448.32|450.39|448.49|450.1|448.2|14
1731809070000|2024-11-17 02:04:30|449.07|447.17|449.23|447.33|449.25|447.35|449.07|447.17|11
1731809080000|2024-11-17 02:04:40|449.22|447.32|449|447.1|449.23|447.33|448.88|446.98|18
1731832820000|2024-11-17 08:40:20|450.23|448.33|450.24|448.34|450.26|448.36|450.07|448.17|13
1731809090000|2024-11-17 02:04:50|449.01|447.11|448.46|446.56|449.01|447.11|448.34|446.44|14
1731832830000|2024-11-17 08:40:30|450.23|448.33|450.16|448.26|450.24|448.34|450.16|448.26|12
1731809100000|2024-11-17 02:05:00|448.47|446.57|449.03|447.13|449.05|447.15|448.47|446.57|15
1731809110000|2024-11-17 02:05:10|449.06|447.16|448.49|446.59|449.09|447.19|448.48|446.58|23
1731832840000|2024-11-17 08:40:40|450.15|448.25|450.18|448.28|450.24|448.34|450.14|448.24|9
1731809120000|2024-11-17 02:05:20|448.5|446.6|448.18|446.28|448.56|446.66|448.18|446.28|16
1731832850000|2024-11-17 08:40:50|450.17|448.27|450.22|448.32|450.22|448.32|450.06|448.16|20
1731809130000|2024-11-17 02:05:30|448.19|446.29|447.77|445.87|448.2|446.3|447.62|445.72|25
1731809140000|2024-11-17 02:05:40|447.78|445.88|447.4|445.5|447.79|445.89|447.33|445.43|15
1731832860000|2024-11-17 08:41:00|450.21|448.31|450.17|448.27|450.31|448.41|450.17|448.27|15
1731809150000|2024-11-17 02:05:50|447.49|445.59|447.53|445.63|447.53|445.63|447.49|445.59|14
1731809160000|2024-11-17 02:06:00|447.54|445.64|447.82|445.92|447.82|445.92|447.54|445.64|15
1731832870000|2024-11-17 08:41:10|450.13|448.23|450.13|448.23|450.13|448.23|450.03|448.13|19
1731809170000|2024-11-17 02:06:10|447.83|445.93|446.88|444.98|447.83|445.93|446.88|444.98|21
1731832880000|2024-11-17 08:41:20|450.12|448.22|450.36|448.46|450.42|448.52|450.12|448.22|12
1731809180000|2024-11-17 02:06:20|446.89|444.99|446.73|444.83|446.92|445.02|446.73|444.83|9
1731809190000|2024-11-17 02:06:30|446.74|444.84|446.43|444.53|446.74|444.84|446.31|444.41|11
1731832890000|2024-11-17 08:41:30|450.35|448.45|450.16|448.26|450.35|448.45|450.16|448.26|12
1731809200000|2024-11-17 02:06:40|446.23|444.33|445.93|444.03|446.24|444.34|445.91|444.01|13
1731809210000|2024-11-17 02:06:50|445.94|444.04|446.2|444.3|446.2|444.3|445.94|444.04|16
1731832900000|2024-11-17 08:41:40|450.17|448.27|450.47|448.57|450.48|448.58|450.17|448.27|16
1731809220000|2024-11-17 02:07:00|446.09|444.19|445.79|443.89|446.09|444.19|445.78|443.88|17
1731832910000|2024-11-17 08:41:50|450.46|448.56|450.46|448.56|450.46|448.56|450.41|448.51|12
1731809230000|2024-11-17 02:07:10|445.74|443.84|443.97|442.07|445.74|443.84|443.94|442.04|19
1731809240000|2024-11-17 02:07:20|443.98|442.08|443.37|441.47|443.99|442.09|443.25|441.35|22
1731832920000|2024-11-17 08:42:00|450.45|448.55|450.6|448.7|450.62|448.72|450.36|448.46|9
1731809250000|2024-11-17 02:07:30|443.32|441.42|442|440.1|443.43|441.53|441.99|440.09|18
1731809260000|2024-11-17 02:07:40|442.01|440.11|442.94|441.04|442.94|441.04|441.98|440.08|28
1731832930000|2024-11-17 08:42:10|450.57|448.67|450.45|448.55|450.57|448.67|450.45|448.55|14
1731809270000|2024-11-17 02:07:50|443.12|441.22|442.94|441.04|443.13|441.23|442.45|440.55|24
1731832940000|2024-11-17 08:42:20|450.44|448.54|450.57|448.67|450.65|448.75|450.44|448.54|20
1731809280000|2024-11-17 02:08:00|442.99|441.09|439.7|437.8|443.13|441.23|439.7|437.8|21
1731809290000|2024-11-17 02:08:10|439.71|437.81|441.14|439.24|441.49|439.59|439.33|437.43|22
1731832950000|2024-11-17 08:42:30|450.56|448.66|450.68|448.78|450.69|448.79|450.53|448.63|14
1731809300000|2024-11-17 02:08:20|441.13|439.23|440.14|438.24|441.13|439.23|439.78|437.88|22
1731809310000|2024-11-17 02:08:30|440.63|438.73|442.9|441|443.23|441.33|440.63|438.73|18
1731832960000|2024-11-17 08:42:40|450.69|448.79|450.85|448.95|450.85|448.95|450.66|448.76|14
1731809320000|2024-11-17 02:08:40|442.85|440.95|443.15|441.25|443.15|441.25|442.47|440.57|22
1731832970000|2024-11-17 08:42:50|450.84|448.94|451.02|449.12|451.02|449.12|450.82|448.92|21
1731809330000|2024-11-17 02:08:50|443.16|441.26|443.93|442.03|444.08|442.18|443.16|441.26|25
1731809340000|2024-11-17 02:09:00|443.75|441.85|445.43|443.53|445.43|443.53|443.7|441.8|25
1731832980000|2024-11-17 08:43:00|451.01|449.11|451.15|449.25|451.17|449.27|451.01|449.11|11
1731809350000|2024-11-17 02:09:10|445.44|443.54|443.62|441.72|445.44|443.54|443.55|441.65|17
1731809360000|2024-11-17 02:09:20|443.85|441.95|444.26|442.36|444.54|442.64|443.85|441.95|12
1731832990000|2024-11-17 08:43:10|451.16|449.26|451.51|449.61|451.51|449.61|451.16|449.26|18
1731809370000|2024-11-17 02:09:30|444.11|442.21|444.06|442.16|444.23|442.33|443.9|442|15
1731833000000|2024-11-17 08:43:20|451.52|449.62|451.8|449.9|451.85|449.95|451.52|449.62|10
1731809380000|2024-11-17 02:09:40|444.07|442.17|444.32|442.42|444.32|442.42|443.91|442.01|11
1731809390000|2024-11-17 02:09:50|444.43|442.53|444.8|442.9|444.8|442.9|444.43|442.53|5
1731833010000|2024-11-17 08:43:30|451.79|449.89|451.66|449.76|451.79|449.89|451.63|449.73|13
1731809400000|2024-11-17 02:10:00|444.79|442.89|444.37|442.47|445.5|443.6|444.34|442.44|18
1731833020000|2024-11-17 08:43:40|451.65|449.75|451.53|449.63|451.66|449.76|451.53|449.63|15
1731809410000|2024-11-17 02:10:10|444.38|442.48|444.14|442.24|445.1|443.2|444.06|442.16|23
1731809420000|2024-11-17 02:10:20|444.13|442.23|443.92|442.02|444.13|442.23|443.87|441.97|12
1731833030000|2024-11-17 08:43:50|451.54|449.64|451.17|449.27|451.54|449.64|451.17|449.27|13
1731809430000|2024-11-17 02:10:30|443.76|441.86|443.05|441.15|443.76|441.86|443.03|441.13|16
1731833040000|2024-11-17 08:44:00|451.14|449.24|450.94|449.04|451.14|449.24|450.89|448.99|23
1731809440000|2024-11-17 02:10:40|442.99|441.09|442.59|440.69|443|441.1|442.45|440.55|18
1731809450000|2024-11-17 02:10:50|442.6|440.7|442.08|440.18|442.71|440.81|442.08|440.18|18
1731833050000|2024-11-17 08:44:10|450.95|449.05|451.24|449.34|451.26|449.36|450.95|449.05|11
1731809460000|2024-11-17 02:11:00|442.25|440.35|443.26|441.36|443.26|441.36|442.22|440.32|22
1731833060000|2024-11-17 08:44:20|451.23|449.33|451.39|449.49|451.42|449.52|451.21|449.31|19
1731809470000|2024-11-17 02:11:10|443.27|441.37|441.43|439.53|443.27|441.37|441.27|439.37|17
1731809480000|2024-11-17 02:11:20|441.27|439.37|441.52|439.62|441.52|439.62|440.62|438.72|13
1731833070000|2024-11-17 08:44:30|451.38|449.48|450.61|448.71|451.38|449.48|450.61|448.71|14
1731809490000|2024-11-17 02:11:30|441.53|439.63|442.46|440.56|442.89|440.99|441.53|439.63|20
1731809500000|2024-11-17 02:11:40|442.47|440.57|442.7|440.8|442.75|440.85|442.42|440.52|14
1731833080000|2024-11-17 08:44:40|450.6|448.7|450.49|448.59|450.61|448.71|450.49|448.59|14
1731809510000|2024-11-17 02:11:50|442.71|440.81|441.25|439.35|442.72|440.82|441.24|439.34|15
1731833090000|2024-11-17 08:44:50|450.48|448.58|450.91|449.01|450.91|449.01|450.48|448.58|12
1731809520000|2024-11-17 02:12:00|441.24|439.34|439.31|437.41|441.24|439.34|439.31|437.41|21
1731809530000|2024-11-17 02:12:10|439.3|437.4|439.53|437.63|440.14|438.24|439.16|437.26|20
1731809540000|2024-11-17 02:12:20|439.67|437.77|440.36|438.46|441.15|439.25|439.55|437.65|28
1731833100000|2024-11-17 08:45:00|450.9|449|451.31|449.41|451.31|449.41|450.88|448.98|14
1731809550000|2024-11-17 02:12:30|440.37|438.47|439.81|437.91|440.37|438.47|439.76|437.86|13
1731833110000|2024-11-17 08:45:10|451.32|449.42|451.26|449.36|451.33|449.43|451.26|449.36|11
1731809560000|2024-11-17 02:12:40|439.98|438.08|440.24|438.34|440.33|438.43|439.88|437.98|20
1731809570000|2024-11-17 02:12:50|440.25|438.35|441.09|439.19|441.22|439.32|440.25|438.35|21
1731833120000|2024-11-17 08:45:20|451.25|449.35|451.24|449.34|451.35|449.45|451.23|449.33|11
1731809580000|2024-11-17 02:13:00|441.17|439.27|442.6|440.7|442.6|440.7|441.17|439.27|21
1731809590000|2024-11-17 02:13:10|442.61|440.71|442.54|440.64|443.42|441.52|442.43|440.53|27
1731833130000|2024-11-17 08:45:30|451.25|449.35|451.17|449.27|451.28|449.38|451.02|449.12|22
1731809600000|2024-11-17 02:13:20|442.55|440.65|442.32|440.42|443.25|441.35|442.31|440.41|22
1731809610000|2024-11-17 02:13:30|442.33|440.43|441.91|440.01|442.54|440.64|441.61|439.71|31
1731833140000|2024-11-17 08:45:40|451.16|449.26|451.18|449.28|451.28|449.38|451.13|449.23|12
1731809620000|2024-11-17 02:13:40|441.92|440.02|441.74|439.84|442.01|440.11|441.73|439.83|14
1731809630000|2024-11-17 02:13:50|442.05|440.15|441.72|439.82|442.16|440.26|441.64|439.74|15
1731833150000|2024-11-17 08:45:50|451.17|449.27|451.31|449.41|451.36|449.46|450.99|449.09|17
1731809640000|2024-11-17 02:14:00|441.67|439.77|441.56|439.66|441.67|439.77|441.41|439.51|13
1731833160000|2024-11-17 08:46:00|451.32|449.42|451.54|449.64|451.57|449.67|451.31|449.41|18
1731809650000|2024-11-17 02:14:10|441.73|439.83|442.75|440.85|442.75|440.85|441.73|439.83|23
1731809660000|2024-11-17 02:14:20|442.95|441.05|442.79|440.89|443.16|441.26|442.78|440.88|15
1731833170000|2024-11-17 08:46:10|451.55|449.65|451.54|449.64|451.55|449.65|451.53|449.63|6
1731809670000|2024-11-17 02:14:30|442.8|440.9|442.6|440.7|442.81|440.91|442.5|440.6|20
1731809680000|2024-11-17 02:14:40|442.62|440.72|442.41|440.51|442.8|440.9|442.36|440.46|13
1731833180000|2024-11-17 08:46:20|451.53|449.63|451.43|449.53|451.53|449.63|451.39|449.49|19
1731809690000|2024-11-17 02:14:50|442.37|440.47|441.18|439.28|442.37|440.47|441.18|439.28|17
1731833190000|2024-11-17 08:46:30|451.44|449.54|451.17|449.27|451.44|449.54|451.17|449.27|16
1731809700000|2024-11-17 02:15:00|441.17|439.27|441.32|439.42|441.34|439.44|441.12|439.22|14
1731809710000|2024-11-17 02:15:10|441.31|439.41|440.72|438.82|441.31|439.41|440.5|438.6|13
1731833200000|2024-11-17 08:46:40|451.18|449.28|451.23|449.33|451.24|449.34|451.08|449.18|17
1731809720000|2024-11-17 02:15:20|440.71|438.81|440.76|438.86|440.88|438.98|440.65|438.75|12
1731809730000|2024-11-17 02:15:30|440.9|439|440.92|439.02|440.93|439.03|440.88|438.98|11
1731833210000|2024-11-17 08:46:50|451.24|449.34|450.88|448.98|451.24|449.34|450.87|448.97|19
1731809740000|2024-11-17 02:15:40|441.08|439.18|440.93|439.03|441.09|439.19|440.92|439.02|11
1731809750000|2024-11-17 02:15:50|440.95|439.05|441.36|439.46|441.36|439.46|440.94|439.04|24
1731833220000|2024-11-17 08:47:00|450.89|448.99|450.95|449.05|450.95|449.05|450.89|448.99|9
1731809760000|2024-11-17 02:16:00|441.38|439.48|441.16|439.26|441.65|439.75|441.16|439.26|10
1731809770000|2024-11-17 02:16:10|441.17|439.27|442.73|440.83|442.73|440.83|441.16|439.26|21
1731833230000|2024-11-17 08:47:10|450.91|449.01|450.79|448.89|450.91|449.01|450.78|448.88|9
1731809780000|2024-11-17 02:16:20|442.74|440.84|442.76|440.86|442.97|441.07|442.22|440.32|19
1731809790000|2024-11-17 02:16:30|442.77|440.87|443.93|442.03|443.93|442.03|442.77|440.87|25
1731833240000|2024-11-17 08:47:20|450.8|448.9|450.76|448.86|450.8|448.9|450.75|448.85|8
1731809800000|2024-11-17 02:16:40|443.94|442.04|445.06|443.16|445.07|443.17|443.94|442.04|16
1731833250000|2024-11-17 08:47:30|450.75|448.85|450.73|448.83|450.78|448.88|450.73|448.83|6
1731809810000|2024-11-17 02:16:50|445.07|443.17|445.48|443.58|445.59|443.69|445.07|443.17|19
1731809820000|2024-11-17 02:17:00|445.47|443.57|446.02|444.12|446.02|444.12|445.47|443.57|15
1731833260000|2024-11-17 08:47:40|450.74|448.84|450.9|449|450.9|449|450.54|448.64|10
1731809830000|2024-11-17 02:17:10|446.03|444.13|445.91|444.01|446.03|444.13|445.6|443.7|19
1731809840000|2024-11-17 02:17:20|445.92|444.02|446.11|444.21|446.11|444.21|445.61|443.71|25
1731833270000|2024-11-17 08:47:50|450.94|449.04|450.9|449|450.96|449.06|450.87|448.97|13
1731809850000|2024-11-17 02:17:30|446.12|444.22|446.37|444.47|446.48|444.58|446.12|444.22|21
1731809860000|2024-11-17 02:17:40|446.38|444.48|447.28|445.38|447.28|445.38|446.37|444.47|19
1731833280000|2024-11-17 08:48:00|450.91|449.01|450.98|449.08|451.07|449.17|450.91|449.01|7
1731809870000|2024-11-17 02:17:50|447.27|445.37|447.35|445.45|447.35|445.45|447.27|445.37|14
1731809880000|2024-11-17 02:18:00|447.34|445.44|447.09|445.19|447.34|445.44|447.06|445.16|13
1731833290000|2024-11-17 08:48:10|451.03|449.13|451.11|449.21|451.12|449.22|451.03|449.13|8
1731809890000|2024-11-17 02:18:10|447.08|445.18|447.66|445.76|447.67|445.77|446.78|444.88|20
1731833300000|2024-11-17 08:48:20|451.12|449.22|451.17|449.27|451.17|449.27|451.09|449.19|10
1731809900000|2024-11-17 02:18:20|447.65|445.75|447.45|445.55|447.68|445.78|447.45|445.55|12
1731809910000|2024-11-17 02:18:30|447.46|445.56|447.2|445.3|447.46|445.56|447.08|445.18|16
1731833310000|2024-11-17 08:48:30|451.29|449.39|451.33|449.43|451.33|449.43|451.28|449.38|7
1731809920000|2024-11-17 02:18:40|447.19|445.29|447.31|445.41|447.31|445.41|447.15|445.25|9
1731809930000|2024-11-17 02:18:50|447.3|445.4|447.32|445.42|447.32|445.42|447.1|445.2|10
1731833320000|2024-11-17 08:48:40|451.48|449.58|451.48|449.58|451.48|449.58|451.47|449.57|5
1731809940000|2024-11-17 02:19:00|447.31|445.41|447.03|445.13|447.31|445.41|447.02|445.12|13
1731833330000|2024-11-17 08:48:50|451.49|449.59|451.39|449.49|451.49|449.59|451.39|449.49|8
1731809950000|2024-11-17 02:19:10|447.04|445.14|447.21|445.31|447.43|445.53|447.04|445.14|21
1731809960000|2024-11-17 02:19:20|447.2|445.3|447.26|445.36|447.31|445.41|447.14|445.24|10
1731833340000|2024-11-17 08:49:00|451.19|449.29|451.07|449.17|451.26|449.36|451.05|449.15|15
1731809970000|2024-11-17 02:19:30|447.25|445.35|447.19|445.29|447.25|445.35|447.07|445.17|13
1731809980000|2024-11-17 02:19:40|447.2|445.3|447.94|446.04|447.94|446.04|447.2|445.3|16
1731833350000|2024-11-17 08:49:10|450.9|449|450.47|448.57|450.97|449.07|450.47|448.57|17
1731809990000|2024-11-17 02:19:50|447.93|446.03|447.63|445.73|447.93|446.03|447.63|445.73|12
1731833360000|2024-11-17 08:49:20|450.49|448.59|450.57|448.67|450.57|448.67|450.49|448.59|13
1731810000000|2024-11-17 02:20:00|447.62|445.72|447.58|445.68|447.62|445.72|447.57|445.67|7
1731810010000|2024-11-17 02:20:10|447.66|445.76|447.99|446.09|447.99|446.09|447.66|445.76|17
1731833370000|2024-11-17 08:49:30|450.58|448.68|450.74|448.84|450.85|448.95|450.58|448.68|13
1731810020000|2024-11-17 02:20:20|448.18|446.28|448.72|446.82|448.77|446.87|448.17|446.27|16
1731810030000|2024-11-17 02:20:30|448.71|446.81|448.9|447|448.91|447.01|448.57|446.67|17
1731833380000|2024-11-17 08:49:40|450.73|448.83|450.59|448.69|450.73|448.83|450.56|448.66|12
1731810040000|2024-11-17 02:20:40|448.91|447.01|449.38|447.48|449.38|447.48|448.91|447.01|18
1731810050000|2024-11-17 02:20:50|449.35|447.45|449.12|447.22|449.35|447.45|449.12|447.22|12
1731833390000|2024-11-17 08:49:50|450.6|448.7|450.59|448.69|450.6|448.7|450.56|448.66|4
1731810060000|2024-11-17 02:21:00|449.21|447.31|448.83|446.93|449.21|447.31|448.8|446.9|22
1731810070000|2024-11-17 02:21:10|448.84|446.94|448.36|446.46|448.84|446.94|448.36|446.46|14
1731833400000|2024-11-17 08:50:00|450.58|448.68|450.63|448.73|450.63|448.73|450.46|448.56|10
1731810080000|2024-11-17 02:21:20|448.37|446.47|448.9|447|448.9|447|448.36|446.46|17
1731810090000|2024-11-17 02:21:30|448.91|447.01|448.65|446.75|448.91|447.01|448.62|446.72|16
1731833410000|2024-11-17 08:50:10|450.59|448.69|450.57|448.67|450.59|448.69|450.54|448.64|12
1731810100000|2024-11-17 02:21:40|448.64|446.74|448.95|447.05|448.95|447.05|448.64|446.74|15
1731810110000|2024-11-17 02:21:50|448.94|447.04|448.81|446.91|448.94|447.04|448.81|446.91|10
1731833420000|2024-11-17 08:50:20|450.58|448.68|450.73|448.83|450.73|448.83|450.54|448.64|6
1731810120000|2024-11-17 02:22:00|448.71|446.81|448.36|446.46|448.71|446.81|448.36|446.46|17
1731810130000|2024-11-17 02:22:10|448.35|446.45|448.42|446.52|448.92|447.02|448.27|446.37|17
1731833430000|2024-11-17 08:50:30|450.74|448.84|450.77|448.87|450.78|448.88|450.59|448.69|17
1731810140000|2024-11-17 02:22:20|448.37|446.47|448.06|446.16|448.37|446.47|448.05|446.15|12
1731833440000|2024-11-17 08:50:40|450.78|448.88|450.84|448.94|450.9|449|450.78|448.88|9
1731810150000|2024-11-17 02:22:30|448.05|446.15|448.12|446.22|448.12|446.22|448.05|446.15|11
1731810160000|2024-11-17 02:22:40|448.13|446.23|448.47|446.57|448.47|446.57|448.13|446.23|18
1731833450000|2024-11-17 08:50:50|450.85|448.95|450.92|449.02|450.92|449.02|450.85|448.95|6
1731810170000|2024-11-17 02:22:50|448.46|446.56|448.49|446.59|448.49|446.59|448.14|446.24|23
1731810180000|2024-11-17 02:23:00|448.5|446.6|448.83|446.93|448.83|446.93|448.5|446.6|27
1731833460000|2024-11-17 08:51:00|450.87|448.97|450.87|448.97|450.88|448.98|450.87|448.97|3
1731810190000|2024-11-17 02:23:10|448.84|446.94|448.95|447.05|448.95|447.05|448.84|446.94|14
1731810200000|2024-11-17 02:23:20|448.96|447.06|449.64|447.74|449.64|447.74|448.96|447.06|21
1731833470000|2024-11-17 08:51:10|450.88|448.98|450.77|448.87|450.9|449|450.75|448.85|8
1731810210000|2024-11-17 02:23:30|449.65|447.75|449.17|447.27|449.67|447.77|449.17|447.27|21
1731833480000|2024-11-17 08:51:20|450.88|448.98|450.87|448.97|450.88|448.98|450.85|448.95|4
1731810220000|2024-11-17 02:23:40|449.16|447.26|447.97|446.07|449.16|447.26|447.79|445.89|23
1731810230000|2024-11-17 02:23:50|447.98|446.08|447.59|445.69|447.98|446.08|447.58|445.68|15
1731833490000|2024-11-17 08:51:30|450.88|448.98|451.02|449.12|451.03|449.13|450.88|448.98|3
1731810240000|2024-11-17 02:24:00|447.6|445.7|447.84|445.94|447.84|445.94|447.56|445.66|12
1731810250000|2024-11-17 02:24:10|447.8|445.9|448.46|446.56|448.48|446.58|447.8|445.9|15
1731833500000|2024-11-17 08:51:40|451.01|449.11|450.55|448.65|451.01|449.11|450.55|448.65|14
1731810260000|2024-11-17 02:24:20|448.45|446.55|448.42|446.52|448.46|446.56|448.42|446.52|10
1731810270000|2024-11-17 02:24:30|448.44|446.54|448.22|446.32|448.48|446.58|448.22|446.32|13
1731833510000|2024-11-17 08:51:50|450.54|448.64|450.55|448.65|450.55|448.65|450.53|448.63|4
1731810280000|2024-11-17 02:24:40|448.23|446.33|447.86|445.96|448.23|446.33|447.86|445.96|13
1731833520000|2024-11-17 08:52:00|450.56|448.66|450.85|448.95|450.85|448.95|450.56|448.66|12
1731810290000|2024-11-17 02:24:50|447.88|445.98|448.06|446.16|448.07|446.17|447.88|445.98|3
1731810300000|2024-11-17 02:25:00|448.07|446.17|448.5|446.6|448.52|446.62|448.05|446.15|22
1731833530000|2024-11-17 08:52:10|450.86|448.96|451.01|449.11|451.01|449.11|450.86|448.96|13
1731810310000|2024-11-17 02:25:10|448.34|446.44|448.18|446.28|448.35|446.45|448.18|446.28|19
1731833540000|2024-11-17 08:52:20|451|449.1|450.8|448.9|451.01|449.11|450.78|448.88|8
1731810320000|2024-11-17 02:25:20|448.17|446.27|448.56|446.66|448.61|446.71|448.17|446.27|23
1731810330000|2024-11-17 02:25:30|448.57|446.67|449.01|447.11|449.21|447.31|448.57|446.67|14
1731833550000|2024-11-17 08:52:30|450.82|448.92|450.82|448.92|450.93|449.03|450.78|448.88|18
1731810340000|2024-11-17 02:25:40|449|447.1|449|447.1|449.06|447.16|448.99|447.09|9
1731810350000|2024-11-17 02:25:50|449.1|447.2|448.9|447|449.12|447.22|448.9|447|9
1731833560000|2024-11-17 08:52:40|450.83|448.93|451.05|449.15|451.05|449.15|450.83|448.93|13
1731810360000|2024-11-17 02:26:00|448.75|446.85|448.33|446.43|448.76|446.86|448.27|446.37|15
1731833570000|2024-11-17 08:52:50|451.01|449.11|450.88|448.98|451.01|449.11|450.82|448.92|13
1731810370000|2024-11-17 02:26:10|448.34|446.44|448.41|446.51|448.46|446.56|448.33|446.43|16
1731810380000|2024-11-17 02:26:20|448.4|446.5|448.6|446.7|448.62|446.72|448.4|446.5|16
1731833580000|2024-11-17 08:53:00|450.87|448.97|450.89|448.99|450.91|449.01|450.86|448.96|9
1731810390000|2024-11-17 02:26:30|448.59|446.69|448.78|446.88|448.8|446.9|448.58|446.68|11
1731810400000|2024-11-17 02:26:40|448.73|446.83|448.54|446.64|448.73|446.83|448.54|446.64|13
1731833590000|2024-11-17 08:53:10|450.88|448.98|450.69|448.79|450.95|449.05|450.69|448.79|16
1731810410000|2024-11-17 02:26:50|448.53|446.63|448.41|446.51|448.54|446.64|448.39|446.49|15
1731810420000|2024-11-17 02:27:00|448.42|446.52|448.73|446.83|448.79|446.89|448.41|446.51|17
1731833600000|2024-11-17 08:53:20|450.6|448.7|450.51|448.61|450.67|448.77|450.5|448.6|17
1731810430000|2024-11-17 02:27:10|448.72|446.82|448.5|446.6|448.72|446.82|448.5|446.6|12
1731810440000|2024-11-17 02:27:20|448.49|446.59|447.95|446.05|448.49|446.59|447.95|446.05|16
1731833610000|2024-11-17 08:53:30|450.52|448.62|450.53|448.63|450.54|448.64|450.51|448.61|11
1731810450000|2024-11-17 02:27:30|447.94|446.04|447.71|445.81|447.94|446.04|447.6|445.7|11
1731833620000|2024-11-17 08:53:40|450.54|448.64|450.84|448.94|450.88|448.98|450.53|448.63|19
1731810460000|2024-11-17 02:27:40|447.72|445.82|447.4|445.5|447.73|445.83|447.4|445.5|12
1731810470000|2024-11-17 02:27:50|447.39|445.49|447.47|445.57|447.49|445.59|447.38|445.48|15
1731833630000|2024-11-17 08:53:50|450.85|448.95|450.84|448.94|450.88|448.98|450.84|448.94|14
1731810480000|2024-11-17 02:28:00|447.46|445.56|446.98|445.08|447.46|445.56|446.94|445.04|14
1731810490000|2024-11-17 02:28:10|446.97|445.07|446.75|444.85|446.97|445.07|446.75|444.85|16
1731833640000|2024-11-17 08:54:00|450.85|448.95|450.63|448.73|450.85|448.95|450.6|448.7|12
1731810500000|2024-11-17 02:28:20|446.74|444.84|446.8|444.9|446.94|445.04|446.72|444.82|20
1731810510000|2024-11-17 02:28:30|446.81|444.91|447.09|445.19|447.1|445.2|446.81|444.91|18
1731833650000|2024-11-17 08:54:10|450.64|448.74|450.82|448.92|450.82|448.92|450.59|448.69|14
1731810520000|2024-11-17 02:28:40|447.32|445.42|447.3|445.4|447.32|445.42|447.06|445.16|20
1731833660000|2024-11-17 08:54:20|450.83|448.93|450.91|449.01|450.91|449.01|450.83|448.93|9
1731810530000|2024-11-17 02:28:50|447.31|445.41|447.74|445.84|447.75|445.85|447.31|445.41|11
1731810540000|2024-11-17 02:29:00|447.73|445.83|447.26|445.36|447.73|445.83|447.26|445.36|21
1731833670000|2024-11-17 08:54:30|450.9|449|450.95|449.05|450.95|449.05|450.9|449|6
1731810550000|2024-11-17 02:29:10|447.27|445.37|447.13|445.23|447.32|445.42|447.13|445.23|15
1731810560000|2024-11-17 02:29:20|447.12|445.22|447.31|445.41|447.39|445.49|447.12|445.22|15
1731833680000|2024-11-17 08:54:40|450.9|449|451.39|449.49|451.39|449.49|450.9|449|18
1731810570000|2024-11-17 02:29:30|447.3|445.4|447.33|445.43|447.33|445.43|447.22|445.32|13
1731810580000|2024-11-17 02:29:40|447.32|445.42|447.12|445.22|447.32|445.42|447.12|445.22|13
1731833690000|2024-11-17 08:54:50|451.4|449.5|451.34|449.44|451.4|449.5|451.3|449.4|9
1731810590000|2024-11-17 02:29:50|447.14|445.24|447.19|445.29|447.29|445.39|446.98|445.08|20
1731810600000|2024-11-17 02:30:00|447.2|445.3|447.77|445.87|447.77|445.87|447.2|445.3|15
1731833700000|2024-11-17 08:55:00|451.2|449.3|451.25|449.35|451.38|449.48|451.18|449.28|18
1731810610000|2024-11-17 02:30:10|447.76|445.86|447.75|445.85|447.77|445.87|447.55|445.65|16
1731810620000|2024-11-17 02:30:20|447.74|445.84|447.92|446.02|447.96|446.06|447.74|445.84|20
1731833710000|2024-11-17 08:55:10|451.27|449.37|451.1|449.2|451.27|449.37|451.07|449.17|12
1731810630000|2024-11-17 02:30:30|447.85|445.95|447.66|445.76|447.86|445.96|447.66|445.76|22
1731833720000|2024-11-17 08:55:20|451.11|449.21|451.23|449.33|451.23|449.33|451.11|449.21|10
1731810640000|2024-11-17 02:30:40|447.59|445.69|447.07|445.17|447.59|445.69|447.07|445.17|21
1731810650000|2024-11-17 02:30:50|447.06|445.16|446.87|444.97|447.07|445.17|446.87|444.97|14
1731833730000|2024-11-17 08:55:30|451.28|449.38|451.21|449.31|451.32|449.42|451.21|449.31|11
1731810660000|2024-11-17 02:31:00|446.86|444.96|446.9|445|446.9|445|446.75|444.85|15
1731810670000|2024-11-17 02:31:10|446.89|444.99|447.8|445.9|447.89|445.99|446.89|444.99|30
1731833740000|2024-11-17 08:55:40|451.2|449.3|451.17|449.27|451.2|449.3|451.14|449.24|10
1731810680000|2024-11-17 02:31:20|447.81|445.91|447.57|445.67|447.81|445.91|447.54|445.64|22
1731810690000|2024-11-17 02:31:30|447.56|445.66|447.09|445.19|447.56|445.66|447.09|445.19|19
1731833750000|2024-11-17 08:55:50|451.16|449.26|451.16|449.26|451.16|449.26|451.16|449.26|1
1731810700000|2024-11-17 02:31:40|447.1|445.2|447.39|445.49|447.39|445.49|447.09|445.19|24
1731833760000|2024-11-17 08:56:00|451.25|449.35|451.02|449.12|451.35|449.45|451|449.1|15
1731810710000|2024-11-17 02:31:50|447.38|445.48|447.29|445.39|447.49|445.59|447.29|445.39|18
1731810720000|2024-11-17 02:32:00|447.28|445.38|447|445.1|447.28|445.38|446.92|445.02|20
1731833770000|2024-11-17 08:56:10|451.01|449.11|450.88|448.98|451.03|449.13|450.88|448.98|15
1731810730000|2024-11-17 02:32:10|447.08|445.18|447.63|445.73|447.66|445.76|447.08|445.18|22
1731810740000|2024-11-17 02:32:20|447.64|445.74|447.82|445.92|448.41|446.51|447.63|445.73|25
1731833780000|2024-11-17 08:56:20|450.87|448.97|450.94|449.04|450.94|449.04|450.86|448.96|4
1731810750000|2024-11-17 02:32:30|447.81|445.91|446.82|444.92|447.81|445.91|446.77|444.87|31
1731810760000|2024-11-17 02:32:40|446.81|444.91|446.87|444.97|446.87|444.97|446.74|444.84|20
1731833790000|2024-11-17 08:56:30|450.95|449.05|451.12|449.22|451.15|449.25|450.95|449.05|6
1731810770000|2024-11-17 02:32:50|446.86|444.96|446.59|444.69|446.86|444.96|446.56|444.66|14
1731810780000|2024-11-17 02:33:00|446.69|444.79|447.17|445.27|447.2|445.3|446.69|444.79|21
1731833800000|2024-11-17 08:56:40|451.11|449.21|451.09|449.19|451.11|449.21|451.09|449.19|3
1731810790000|2024-11-17 02:33:10|447.16|445.26|447.01|445.11|447.18|445.28|447.01|445.11|12
1731810800000|2024-11-17 02:33:20|446.98|445.08|446.88|444.98|447.06|445.16|446.87|444.97|16
1731833810000|2024-11-17 08:56:50|450.99|449.09|450.73|448.83|451.01|449.11|450.72|448.82|15
1731810810000|2024-11-17 02:33:30|446.87|444.97|447.41|445.51|447.41|445.51|446.83|444.93|20
1731833820000|2024-11-17 08:57:00|450.72|448.82|450.79|448.89|450.82|448.92|450.72|448.82|11
1731810820000|2024-11-17 02:33:40|447.45|445.55|446.02|444.12|447.45|445.55|446.02|444.12|28
1731810830000|2024-11-17 02:33:50|446.01|444.11|445.46|443.56|446.01|444.11|445.46|443.56|17
1731833830000|2024-11-17 08:57:10|450.8|448.9|450.96|449.06|451.01|449.11|450.8|448.9|15
1731810840000|2024-11-17 02:34:00|445.41|443.51|445.4|443.5|445.41|443.51|445.12|443.22|25
1731810850000|2024-11-17 02:34:10|445.43|443.53|445.76|443.86|445.76|443.86|445.43|443.53|13
1731833840000|2024-11-17 08:57:20|450.95|449.05|450.94|449.04|450.95|449.05|450.88|448.98|10
1731810860000|2024-11-17 02:34:20|445.77|443.87|445.91|444.01|445.95|444.05|445.77|443.87|16
1731810870000|2024-11-17 02:34:30|445.9|444|445.92|444.02|445.94|444.04|445.76|443.86|14
1731833850000|2024-11-17 08:57:30|450.95|449.05|451.12|449.22|451.12|449.22|450.95|449.05|12
1731810880000|2024-11-17 02:34:40|445.93|444.03|445.72|443.82|445.98|444.08|445.72|443.82|16
1731810890000|2024-11-17 02:34:50|445.71|443.81|445.92|444.02|445.92|444.02|445.6|443.7|19
1731833860000|2024-11-17 08:57:40|451.13|449.23|451.39|449.49|451.39|449.49|451.13|449.23|14
1731810900000|2024-11-17 02:35:00|445.91|444.01|445.48|443.58|446.09|444.19|445.48|443.58|22
1731833870000|2024-11-17 08:57:50|451.38|449.48|451.17|449.27|451.39|449.49|451.16|449.26|10
1731810910000|2024-11-17 02:35:10|445.47|443.57|444.62|442.72|445.47|443.57|444.62|442.72|20
1731810920000|2024-11-17 02:35:20|444.61|442.71|445.62|443.72|445.64|443.74|444.6|442.7|12
1731833880000|2024-11-17 08:58:00|451.18|449.28|451.07|449.17|451.21|449.31|451.05|449.15|12
1731810930000|2024-11-17 02:35:30|445.61|443.71|445.69|443.79|446|444.1|445.61|443.71|21
1731810940000|2024-11-17 02:35:40|445.66|443.76|445.24|443.34|445.68|443.78|445.24|443.34|21
1731833890000|2024-11-17 08:58:10|451.06|449.16|450.87|448.97|451.06|449.16|450.86|448.96|15
1731810950000|2024-11-17 02:35:50|445.23|443.33|444.68|442.78|445.23|443.33|444.68|442.78|20
1731833900000|2024-11-17 08:58:20|450.86|448.96|450.7|448.8|450.86|448.96|450.65|448.75|11
1731810960000|2024-11-17 02:36:00|444.69|442.79|444.39|442.49|444.7|442.8|444.39|442.49|18
1731810970000|2024-11-17 02:36:10|444.4|442.5|444.07|442.17|444.4|442.5|444.06|442.16|18
1731833910000|2024-11-17 08:58:30|450.71|448.81|450.59|448.69|450.76|448.86|450.59|448.69|5
1731810980000|2024-11-17 02:36:20|444.08|442.18|445.03|443.13|445.03|443.13|444.08|442.18|22
1731810990000|2024-11-17 02:36:30|445.04|443.14|444.79|442.89|445.12|443.22|444.79|442.89|18
1731833920000|2024-11-17 08:58:40|450.58|448.68|450.58|448.68|450.59|448.69|450.52|448.62|12
1731811000000|2024-11-17 02:36:40|444.63|442.73|444.54|442.64|444.63|442.73|444.52|442.62|19
1731811010000|2024-11-17 02:36:50|444.55|442.65|444.21|442.31|444.55|442.65|444.21|442.31|24
1731833930000|2024-11-17 08:58:50|450.59|448.69|450.59|448.69|450.66|448.76|450.58|448.68|8
1731811020000|2024-11-17 02:37:00|444.2|442.3|444.41|442.51|444.42|442.52|444.18|442.28|13
1731833940000|2024-11-17 08:59:00|450.56|448.66|450.41|448.51|450.56|448.66|450.41|448.51|14
1731811030000|2024-11-17 02:37:10|444.49|442.59|444.9|443|445.03|443.13|444.49|442.59|20
1731811040000|2024-11-17 02:37:20|444.91|443.01|445.25|443.35|445.25|443.35|444.86|442.96|14
1731833950000|2024-11-17 08:59:10|450.22|448.32|450.14|448.24|450.23|448.33|450.14|448.24|12
1731811050000|2024-11-17 02:37:30|445.26|443.36|445.22|443.32|445.27|443.37|445.21|443.31|15
1731811060000|2024-11-17 02:37:40|445.21|443.31|445.29|443.39|445.36|443.46|445.21|443.31|15
1731833960000|2024-11-17 08:59:20|450.15|448.25|450.23|448.33|450.24|448.34|450.13|448.23|11
1731811070000|2024-11-17 02:37:50|445.28|443.38|444.95|443.05|445.28|443.38|444.95|443.05|13
1731833970000|2024-11-17 08:59:30|450.13|448.23|450.16|448.26|450.18|448.28|450.13|448.23|4
1731811080000|2024-11-17 02:38:00|444.99|443.09|445.2|443.3|445.24|443.34|444.92|443.02|15
1731811090000|2024-11-17 02:38:10|445.19|443.29|444.88|442.98|445.19|443.29|444.84|442.94|11
1731833980000|2024-11-17 08:59:40|450.17|448.27|450.27|448.37|450.28|448.38|450.17|448.27|7
1731811100000|2024-11-17 02:38:20|444.87|442.97|444.47|442.57|444.87|442.97|444.47|442.57|16
1731811110000|2024-11-17 02:38:30|444.46|442.56|444.3|442.4|444.48|442.58|444.18|442.28|16
1731833990000|2024-11-17 08:59:50|450.19|448.29|450.27|448.37|450.27|448.37|450.19|448.29|4
1731811120000|2024-11-17 02:38:40|444.46|442.56|444.61|442.71|444.61|442.71|444.46|442.56|11
1731811130000|2024-11-17 02:38:50|444.69|442.79|444.9|443|444.9|443|444.68|442.78|9
1731834000000|2024-11-17 09:00:00|450.28|448.38|450.25|448.35|450.52|448.62|450.25|448.35|19
1731811140000|2024-11-17 02:39:00|444.87|442.97|444.9|443|444.96|443.06|444.87|442.97|17
1731811150000|2024-11-17 02:39:10|444.75|442.85|445.42|443.52|445.42|443.52|444.75|442.85|18
1731834010000|2024-11-17 09:00:10|450.23|448.33|450.37|448.47|450.37|448.47|450.15|448.25|15
1731811160000|2024-11-17 02:39:20|445.48|443.58|445.86|443.96|445.9|444|445.48|443.58|15
1731811170000|2024-11-17 02:39:30|445.85|443.95|445.85|443.95|445.85|443.95|445.78|443.88|9
1731834020000|2024-11-17 09:00:20|450.38|448.48|450.48|448.58|450.48|448.58|450.38|448.48|11
1731811180000|2024-11-17 02:39:40|445.84|443.94|446.03|444.13|446.04|444.14|445.82|443.92|13
1731811190000|2024-11-17 02:39:50|446.04|444.14|446.07|444.17|446.1|444.2|445.99|444.09|10
1731834030000|2024-11-17 09:00:30|450.47|448.57|450.51|448.61|450.54|448.64|450.47|448.57|11
1731811200000|2024-11-17 02:40:00|446.06|444.16|445.91|444.01|446.08|444.18|445.89|443.99|13
1731834040000|2024-11-17 09:00:40|450.5|448.6|450.69|448.79|450.69|448.79|450.5|448.6|6
1731811210000|2024-11-17 02:40:10|445.9|444|445.63|443.73|445.9|444|445.63|443.73|17
1731811220000|2024-11-17 02:40:20|445.62|443.72|445.26|443.36|445.62|443.72|445.26|443.36|15
1731834050000|2024-11-17 09:00:50|450.7|448.8|450.78|448.88|451.18|449.28|450.7|448.8|18
1731811230000|2024-11-17 02:40:30|445.27|443.37|445.22|443.32|445.28|443.38|445.22|443.32|10
1731811240000|2024-11-17 02:40:40|445.21|443.31|445.41|443.51|445.41|443.51|445.21|443.31|14
1731834060000|2024-11-17 09:01:00|450.79|448.89|450.57|448.67|450.91|449.01|450.57|448.67|24
1731811250000|2024-11-17 02:40:50|445.42|443.52|446.25|444.35|446.27|444.37|445.42|443.52|19
1731811260000|2024-11-17 02:41:00|446.24|444.34|446.21|444.31|446.24|444.34|446.2|444.3|7
1731834070000|2024-11-17 09:01:10|450.56|448.66|450.3|448.4|450.56|448.66|450.3|448.4|18
1731811270000|2024-11-17 02:41:10|446.2|444.3|446.37|444.47|446.37|444.47|446.17|444.27|12
1731834080000|2024-11-17 09:01:20|450.31|448.41|450.51|448.61|450.51|448.61|450.31|448.41|18
1731811280000|2024-11-17 02:41:20|446.38|444.48|446.53|444.63|446.53|444.63|446.38|444.48|14
1731811290000|2024-11-17 02:41:30|446.52|444.62|446.73|444.83|446.75|444.85|446.52|444.62|12
1731834090000|2024-11-17 09:01:30|450.52|448.62|450.51|448.61|450.53|448.63|450.48|448.58|10
1731811300000|2024-11-17 02:41:40|446.72|444.82|446.85|444.95|446.85|444.95|446.6|444.7|16
1731811310000|2024-11-17 02:41:50|446.83|444.93|446.87|444.97|446.91|445.01|446.8|444.9|16
1731834100000|2024-11-17 09:01:40|450.5|448.6|450.27|448.37|450.5|448.6|450.27|448.37|10
1731811320000|2024-11-17 02:42:00|446.86|444.96|447.1|445.2|447.11|445.21|446.86|444.96|11
1731811330000|2024-11-17 02:42:10|447.11|445.21|447.34|445.44|447.35|445.45|447.1|445.2|14
1731834110000|2024-11-17 09:01:50|450.26|448.36|450.24|448.34|450.38|448.48|450.22|448.32|21
1731811340000|2024-11-17 02:42:20|447.35|445.45|447.39|445.49|447.39|445.49|447.32|445.42|15
1731834120000|2024-11-17 09:02:00|450.23|448.33|450.22|448.32|450.23|448.33|450.21|448.31|6
1731811350000|2024-11-17 02:42:30|447.4|445.5|447.77|445.87|447.8|445.9|447.4|445.5|19
1731811360000|2024-11-17 02:42:40|447.76|445.86|447.88|445.98|447.88|445.98|447.75|445.85|7
1731834130000|2024-11-17 09:02:10|450.23|448.33|450.17|448.27|450.23|448.33|450.17|448.27|5
1731811370000|2024-11-17 02:42:50|447.87|445.97|448.37|446.47|448.4|446.5|447.87|445.97|9
1731811380000|2024-11-17 02:43:00|448.36|446.46|448.24|446.34|448.36|446.46|448.09|446.19|16
1731834140000|2024-11-17 09:02:20|450.18|448.28|450.33|448.43|450.33|448.43|450.18|448.28|12
1731811390000|2024-11-17 02:43:10|448.25|446.35|448.32|446.42|448.33|446.43|448.24|446.34|14
1731834150000|2024-11-17 09:02:30|450.34|448.44|450.81|448.91|450.81|448.91|450.34|448.44|16
1731811400000|2024-11-17 02:43:20|448.31|446.41|448.47|446.57|448.47|446.57|448.31|446.41|13
1731811410000|2024-11-17 02:43:30|448.46|446.56|448.53|446.63|448.59|446.69|448.46|446.56|15
1731834160000|2024-11-17 09:02:40|450.82|448.92|450.68|448.78|450.86|448.96|450.68|448.78|11
1731811420000|2024-11-17 02:43:40|448.54|446.64|448.68|446.78|448.73|446.83|448.54|446.64|13
1731811430000|2024-11-17 02:43:50|448.67|446.77|448.76|446.86|448.76|446.86|448.64|446.74|10
1731834170000|2024-11-17 09:02:50|450.69|448.79|451.02|449.12|451.03|449.13|450.68|448.78|16
1731811440000|2024-11-17 02:44:00|448.77|446.87|448.81|446.91|448.84|446.94|448.75|446.85|9
1731811450000|2024-11-17 02:44:10|448.82|446.92|449.01|447.11|449.01|447.11|448.82|446.92|16
1731834180000|2024-11-17 09:03:00|451.03|449.13|451.08|449.18|451.08|449.18|451.03|449.13|12
1731811460000|2024-11-17 02:44:20|449|447.1|448.84|446.94|449|447.1|448.84|446.94|10
1731811470000|2024-11-17 02:44:30|448.83|446.93|448.79|446.89|448.83|446.93|448.78|446.88|11
1731834190000|2024-11-17 09:03:10|451.09|449.19|451.04|449.14|451.28|449.38|451.03|449.13|13
1731811480000|2024-11-17 02:44:40|448.8|446.9|448.9|447|448.92|447.02|448.8|446.9|7
1731811490000|2024-11-17 02:44:50|448.89|446.99|448.84|446.94|448.9|447|448.84|446.94|14
1731834200000|2024-11-17 09:03:20|451.05|449.15|451.02|449.12|451.07|449.17|451.02|449.12|9
1731811500000|2024-11-17 02:45:00|448.83|446.93|448.7|446.8|448.83|446.93|448.7|446.8|5
1731834210000|2024-11-17 09:03:30|451.03|449.13|451.17|449.27|451.22|449.32|451.03|449.13|9
1731811510000|2024-11-17 02:45:10|448.69|446.79|448.3|446.4|448.69|446.79|448.27|446.37|18
1731811520000|2024-11-17 02:45:20|448.31|446.41|448.23|446.33|448.33|446.43|448.23|446.33|18
1731834220000|2024-11-17 09:03:40|451.24|449.34|451.11|449.21|451.24|449.34|451.1|449.2|11
1731811530000|2024-11-17 02:45:30|448.22|446.32|448.4|446.5|448.41|446.51|448.15|446.25|13
1731811540000|2024-11-17 02:45:40|448.39|446.49|448.25|446.35|448.39|446.49|448.25|446.35|14
1731834230000|2024-11-17 09:03:50|451.09|449.19|450.93|449.03|451.09|449.19|450.92|449.02|13
1731811550000|2024-11-17 02:45:50|448.24|446.34|448.25|446.35|448.29|446.39|448.14|446.24|17
1731811560000|2024-11-17 02:46:00|448.26|446.36|448.36|446.46|448.4|446.5|448.24|446.34|14
1731834240000|2024-11-17 09:04:00|450.92|449.02|450.77|448.87|450.96|449.06|450.74|448.84|24
1731811570000|2024-11-17 02:46:10|448.35|446.45|448.13|446.23|448.35|446.45|448.12|446.22|14
1731834250000|2024-11-17 09:04:10|450.78|448.88|450.71|448.81|450.8|448.9|450.69|448.79|11
1731811580000|2024-11-17 02:46:20|448.12|446.22|448.15|446.25|448.2|446.3|447.96|446.06|21
1731811590000|2024-11-17 02:46:30|448.14|446.24|447.95|446.05|448.14|446.24|447.95|446.05|12
1731834260000|2024-11-17 09:04:20|450.72|448.82|450.65|448.75|450.77|448.87|450.65|448.75|8
1731811600000|2024-11-17 02:46:40|447.94|446.04|447.35|445.45|447.94|446.04|447.35|445.45|18
1731811610000|2024-11-17 02:46:50|447.34|445.44|447.25|445.35|447.34|445.44|447.2|445.3|20
1731834270000|2024-11-17 09:04:30|450.64|448.74|450.62|448.72|450.66|448.76|450.59|448.69|11
1731811620000|2024-11-17 02:47:00|447.24|445.34|447.69|445.79|447.69|445.79|447.21|445.31|20
1731834280000|2024-11-17 09:04:40|450.63|448.73|450.51|448.61|450.64|448.74|450.51|448.61|10
1731811630000|2024-11-17 02:47:10|447.72|445.82|447.77|445.87|447.8|445.9|447.66|445.76|15
1731811640000|2024-11-17 02:47:20|447.76|445.86|448.19|446.29|448.19|446.29|447.76|445.86|17
1731834290000|2024-11-17 09:04:50|450.52|448.62|450.86|448.96|450.86|448.96|450.52|448.62|13
1731811650000|2024-11-17 02:47:30|448.3|446.4|448.23|446.33|448.38|446.48|448.22|446.32|11
1731811660000|2024-11-17 02:47:40|448.24|446.34|448.44|446.54|448.46|446.56|448.24|446.34|11
1731834300000|2024-11-17 09:05:00|450.87|448.97|450.77|448.87|450.89|448.99|450.76|448.86|10
1731811670000|2024-11-17 02:47:50|448.43|446.53|448.39|446.49|448.43|446.53|448.27|446.37|16
1731811680000|2024-11-17 02:48:00|448.38|446.48|448.01|446.11|448.38|446.48|448.01|446.11|22
1731834310000|2024-11-17 09:05:10|450.78|448.88|450.97|449.07|450.97|449.07|450.78|448.88|7
1731811690000|2024-11-17 02:48:10|448.02|446.12|448.46|446.56|448.46|446.56|447.98|446.08|20
1731811700000|2024-11-17 02:48:20|448.47|446.57|448.73|446.83|448.73|446.83|448.47|446.57|18
1731834320000|2024-11-17 09:05:20|450.93|449.03|451.25|449.35|451.25|449.35|450.93|449.03|19
1731811710000|2024-11-17 02:48:30|448.72|446.82|448.66|446.76|448.72|446.82|448.65|446.75|10
1731834330000|2024-11-17 09:05:30|451.26|449.36|451.62|449.72|451.62|449.72|451.26|449.36|18
1731811720000|2024-11-17 02:48:40|448.54|446.64|448.63|446.73|448.65|446.75|448.54|446.64|12
1731811730000|2024-11-17 02:48:50|448.62|446.72|448.35|446.45|448.62|446.72|448.28|446.38|20
1731834340000|2024-11-17 09:05:40|451.64|449.74|451.53|449.63|451.64|449.74|451.51|449.61|11
1731811740000|2024-11-17 02:49:00|448.36|446.46|448.59|446.69|448.64|446.74|448.36|446.46|12
1731811750000|2024-11-17 02:49:10|448.58|446.68|448.59|446.69|448.6|446.7|448.54|446.64|10
1731834350000|2024-11-17 09:05:50|451.54|449.64|451.38|449.48|451.56|449.66|451.38|449.48|10
1731811760000|2024-11-17 02:49:20|448.58|446.68|448.61|446.71|448.61|446.71|448.37|446.47|17
1731811770000|2024-11-17 02:49:30|448.81|446.91|448.79|446.89|448.86|446.96|448.79|446.89|13
1731834360000|2024-11-17 09:06:00|451.37|449.47|451.36|449.46|451.37|449.47|451.35|449.45|12
1731811780000|2024-11-17 02:49:40|448.78|446.88|448.7|446.8|448.78|446.88|448.65|446.75|11
1731811790000|2024-11-17 02:49:50|448.69|446.79|448.64|446.74|448.69|446.79|448.5|446.6|11
1731834370000|2024-11-17 09:06:10|451.37|449.47|451.37|449.47|451.38|449.48|451.36|449.46|11
1731811800000|2024-11-17 02:50:00|448.63|446.73|448.28|446.38|448.64|446.74|448.28|446.38|15
1731834380000|2024-11-17 09:06:20|451.36|449.46|451.48|449.58|451.48|449.58|451.3|449.4|13
1731811810000|2024-11-17 02:50:10|448.27|446.37|448.25|446.35|448.28|446.38|448.24|446.34|13
1731811820000|2024-11-17 02:50:20|448.26|446.36|448.42|446.52|448.45|446.55|448.26|446.36|12
1731834390000|2024-11-17 09:06:30|451.49|449.59|451.45|449.55|451.62|449.72|451.43|449.53|13
1731811830000|2024-11-17 02:50:30|448.41|446.51|448.09|446.19|448.41|446.51|448.09|446.19|13
1731811840000|2024-11-17 02:50:40|448.08|446.18|448.06|446.16|448.12|446.22|448.06|446.16|10
1731834400000|2024-11-17 09:06:40|451.46|449.56|451.45|449.55|451.47|449.57|451.45|449.55|4
1731811850000|2024-11-17 02:50:50|448.12|446.22|448.44|446.54|448.44|446.54|448.12|446.22|15
1731834410000|2024-11-17 09:06:50|451.44|449.54|451.45|449.55|451.54|449.64|451.44|449.54|14
1731811860000|2024-11-17 02:51:00|448.48|446.58|448.35|446.45|448.51|446.61|448.35|446.45|18
1731811870000|2024-11-17 02:51:10|448.48|446.58|448.57|446.67|448.57|446.67|448.47|446.57|12
1731834420000|2024-11-17 09:07:00|451.46|449.56|451.45|449.55|451.51|449.61|451.45|449.55|8
1731811880000|2024-11-17 02:51:20|448.56|446.66|448.17|446.27|448.56|446.66|448.17|446.27|16
1731811890000|2024-11-17 02:51:30|448.16|446.26|448.2|446.3|448.2|446.3|448.11|446.21|13
1731834430000|2024-11-17 09:07:10|451.44|449.54|451.26|449.36|451.45|449.55|451.26|449.36|9
1731811900000|2024-11-17 02:51:40|448.19|446.29|448.45|446.55|448.45|446.55|448.19|446.29|16
1731811910000|2024-11-17 02:51:50|448.44|446.54|448.38|446.48|448.48|446.58|448.38|446.48|9
1731834440000|2024-11-17 09:07:20|451.25|449.35|451.23|449.33|451.25|449.35|451.23|449.33|3
1731811920000|2024-11-17 02:52:00|448.37|446.47|448.5|446.6|448.51|446.61|448.32|446.42|17
1731834450000|2024-11-17 09:07:30|451.24|449.34|451.45|449.55|451.45|449.55|451.24|449.34|5
1731811930000|2024-11-17 02:52:10|448.51|446.61|448.61|446.71|448.62|446.72|448.51|446.61|15
1731811940000|2024-11-17 02:52:20|448.62|446.72|448.73|446.83|448.75|446.85|448.62|446.72|8
1731834460000|2024-11-17 09:07:40|451.46|449.56|451.59|449.69|451.59|449.69|451.46|449.56|5
1731811950000|2024-11-17 02:52:30|448.72|446.82|448.33|446.43|448.72|446.82|448.33|446.43|17
1731811960000|2024-11-17 02:52:40|448.32|446.42|448.13|446.23|448.32|446.42|448.13|446.23|10
1731834470000|2024-11-17 09:07:50|451.6|449.7|451.67|449.77|451.67|449.77|451.6|449.7|5
1731811970000|2024-11-17 02:52:50|448.12|446.22|448.38|446.48|448.38|446.48|448.1|446.2|20
1731811980000|2024-11-17 02:53:00|448.36|446.46|447.89|445.99|448.36|446.46|447.89|445.99|18
1731834480000|2024-11-17 09:08:00|451.68|449.78|451.87|449.97|451.87|449.97|451.68|449.78|9
1731811990000|2024-11-17 02:53:10|447.88|445.98|447.83|445.93|447.91|446.01|447.8|445.9|9
1731812000000|2024-11-17 02:53:20|447.82|445.92|447.87|445.97|447.91|446.01|447.81|445.91|14
1731834490000|2024-11-17 09:08:10|451.88|449.98|452.42|450.52|452.42|450.52|451.88|449.98|20
1731812010000|2024-11-17 02:53:30|447.86|445.96|448.42|446.52|448.42|446.52|447.85|445.95|23
1731834500000|2024-11-17 09:08:20|452.43|450.53|452.64|450.74|452.78|450.88|452.43|450.53|15
1731812020000|2024-11-17 02:53:40|448.43|446.53|448.6|446.7|448.61|446.71|448.43|446.53|23
1731812030000|2024-11-17 02:53:50|448.61|446.71|448.34|446.44|448.65|446.75|448.34|446.44|18
1731834510000|2024-11-17 09:08:30|452.59|450.69|452.38|450.48|452.65|450.75|452.38|450.48|16
1731812040000|2024-11-17 02:54:00|448.33|446.43|447.56|445.66|448.33|446.43|447.56|445.66|25
1731812050000|2024-11-17 02:54:10|447.57|445.67|447.29|445.39|447.57|445.67|447.29|445.39|22
1731834520000|2024-11-17 09:08:40|452.36|450.46|452.35|450.45|452.37|450.47|452.35|450.45|8
1731812060000|2024-11-17 02:54:20|447.28|445.38|446.91|445.01|447.28|445.38|446.89|444.99|20
1731812070000|2024-11-17 02:54:30|446.86|444.96|446.68|444.78|446.86|444.96|446.66|444.76|13
1731834530000|2024-11-17 09:08:50|452.36|450.46|452.11|450.21|452.36|450.46|452.11|450.21|12
1731812080000|2024-11-17 02:54:40|446.67|444.77|446.07|444.17|446.67|444.77|445.93|444.03|20
1731834540000|2024-11-17 09:09:00|452.12|450.22|452.11|450.21|452.18|450.28|452.11|450.21|11
1731812090000|2024-11-17 02:54:50|446.06|444.16|446.03|444.13|446.07|444.17|446.01|444.11|13
1731812100000|2024-11-17 02:55:00|446.04|444.14|445.97|444.07|446.04|444.14|445.86|443.96|11
1731834550000|2024-11-17 09:09:10|452.12|450.22|452.14|450.24|452.14|450.24|452.09|450.19|8
1731812110000|2024-11-17 02:55:10|445.96|444.06|446.05|444.15|446.05|444.15|445.87|443.97|15
1731812120000|2024-11-17 02:55:20|446.06|444.16|446.41|444.51|446.45|444.55|446.06|444.16|21
1731834560000|2024-11-17 09:09:20|452.15|450.25|452.14|450.24|452.17|450.27|452.12|450.22|6
1731812130000|2024-11-17 02:55:30|446.4|444.5|446.39|444.49|446.47|444.57|446.39|444.49|13
1731834570000|2024-11-17 09:09:30|452.15|450.25|452.41|450.51|452.42|450.52|452.15|450.25|9
1731812140000|2024-11-17 02:55:40|446.38|444.48|446.42|444.52|446.44|444.54|446.32|444.42|14
1731812150000|2024-11-17 02:55:50|446.41|444.51|446.38|444.48|446.47|444.57|446.36|444.46|10
1731834580000|2024-11-17 09:09:40|452.42|450.52|452.45|450.55|452.45|450.55|452.42|450.52|4
1731812160000|2024-11-17 02:56:00|446.37|444.47|446.67|444.77|446.67|444.77|446.35|444.45|19
1731812170000|2024-11-17 02:56:10|446.68|444.78|446.74|444.84|446.76|444.86|446.67|444.77|12
1731834590000|2024-11-17 09:09:50|452.46|450.56|452.52|450.62|452.52|450.62|452.44|450.54|4
1731812180000|2024-11-17 02:56:20|446.73|444.83|446.9|445|446.92|445.02|446.67|444.77|16
1731812190000|2024-11-17 02:56:30|446.89|444.99|446.7|444.8|446.92|445.02|446.7|444.8|14
1731834600000|2024-11-17 09:10:00|452.53|450.63|452.82|450.92|452.86|450.96|452.53|450.63|13
1731812200000|2024-11-17 02:56:40|446.69|444.79|446.82|444.92|446.83|444.93|446.69|444.79|14
1731812210000|2024-11-17 02:56:50|446.81|444.91|447.23|445.33|447.23|445.33|446.79|444.89|23
1731834610000|2024-11-17 09:10:10|452.81|450.91|452.48|450.58|452.81|450.91|452.48|450.58|20
1731812220000|2024-11-17 02:57:00|447.22|445.32|447.33|445.43|447.37|445.47|447.22|445.32|14
1731834620000|2024-11-17 09:10:20|452.47|450.57|452.54|450.64|452.57|450.67|452.46|450.56|13
1731812230000|2024-11-17 02:57:10|447.4|445.5|447.85|445.95|447.85|445.95|447.4|445.5|21
1731812240000|2024-11-17 02:57:20|447.86|445.96|448.09|446.19|448.13|446.23|447.86|445.96|17
1731834630000|2024-11-17 09:10:30|452.55|450.65|452.64|450.74|452.69|450.79|452.55|450.65|9
1731812250000|2024-11-17 02:57:30|448.18|446.28|448.21|446.31|448.28|446.38|448.18|446.28|11
1731812260000|2024-11-17 02:57:40|448.2|446.3|448.21|446.31|448.21|446.31|448.17|446.27|6
1731834640000|2024-11-17 09:10:40|452.65|450.75|452.56|450.66|452.66|450.76|452.55|450.65|10
1731812270000|2024-11-17 02:57:50|448.22|446.32|448.17|446.27|448.23|446.33|448.17|446.27|8
1731812280000|2024-11-17 02:58:00|448.21|446.31|448.47|446.57|448.47|446.57|448.2|446.3|11
1731834650000|2024-11-17 09:10:50|452.55|450.65|452.39|450.49|452.55|450.65|452.36|450.46|7
1731812290000|2024-11-17 02:58:10|448.46|446.56|448.39|446.49|448.47|446.57|448.39|446.49|10
1731812300000|2024-11-17 02:58:20|448.38|446.48|448.48|446.58|448.48|446.58|448.37|446.47|14
1731834660000|2024-11-17 09:11:00|452.38|450.48|452.29|450.39|452.38|450.48|452.29|450.39|15
1731812310000|2024-11-17 02:58:30|448.49|446.59|448.33|446.43|448.49|446.59|448.33|446.43|8
1731812320000|2024-11-17 02:58:40|448.32|446.42|448.52|446.62|448.52|446.62|448.31|446.41|13
1731834670000|2024-11-17 09:11:10|452.15|450.25|451.83|449.93|452.24|450.34|451.81|449.91|25
1731812330000|2024-11-17 02:58:50|448.51|446.61|448.35|446.45|448.51|446.61|448.32|446.42|9
1731812340000|2024-11-17 02:59:00|448.36|446.46|448.48|446.58|448.48|446.58|448.36|446.46|14
1731834680000|2024-11-17 09:11:20|451.84|449.94|451.83|449.93|451.84|449.94|451.82|449.92|4
1731812350000|2024-11-17 02:59:10|448.57|446.67|448.47|446.57|448.57|446.67|448.47|446.57|15
1731834690000|2024-11-17 09:11:30|451.84|449.94|451.91|450.01|451.92|450.02|451.84|449.94|8
1731812360000|2024-11-17 02:59:20|448.46|446.56|448.41|446.51|448.56|446.66|448.41|446.51|11
1731812370000|2024-11-17 02:59:30|448.42|446.52|448.16|446.26|448.42|446.52|448.16|446.26|6
1731834700000|2024-11-17 09:11:40|451.9|450|451.89|449.99|451.92|450.02|451.89|449.99|8
1731812380000|2024-11-17 02:59:40|448.17|446.27|448.17|446.27|448.17|446.27|448.16|446.26|3
1731812390000|2024-11-17 02:59:50|448.15|446.25|448.14|446.24|448.17|446.27|448.13|446.23|10
1731834710000|2024-11-17 09:11:50|451.91|450.01|451.72|449.82|451.91|450.01|451.67|449.77|16
1731812400000|2024-11-17 03:00:00|448.06|446.16|447.66|445.76|448.06|446.16|447.66|445.76|9
1731834720000|2024-11-17 09:12:00|451.73|449.83|451.59|449.69|451.75|449.85|451.58|449.68|13
1731812410000|2024-11-17 03:00:10|447.64|445.74|447.36|445.46|447.66|445.76|447.33|445.43|15
1731812420000|2024-11-17 03:00:20|447.38|445.48|447.26|445.36|447.41|445.51|447.26|445.36|17
1731834730000|2024-11-17 09:12:10|451.58|449.68|451.44|449.54|451.6|449.7|451.44|449.54|14
1731812430000|2024-11-17 03:00:30|447.27|445.37|447.28|445.38|447.28|445.38|447.22|445.32|12
1731812440000|2024-11-17 03:00:40|447.27|445.37|447.39|445.49|447.39|445.49|447.19|445.29|19
1731834740000|2024-11-17 09:12:20|451.43|449.53|451.45|449.55|451.46|449.56|451.42|449.52|14
1731812450000|2024-11-17 03:00:50|447.41|445.51|447.26|445.36|447.44|445.54|447.25|445.35|14
1731834750000|2024-11-17 09:12:30|451.44|449.54|451.14|449.24|451.44|449.54|451.11|449.21|16
1731812460000|2024-11-17 03:01:00|447.25|445.35|447.2|445.3|447.25|445.35|447.2|445.3|6
1731812470000|2024-11-17 03:01:10|447.28|445.38|447.4|445.5|447.41|445.51|447.26|445.36|11
1731834760000|2024-11-17 09:12:40|451.13|449.23|450.99|449.09|451.13|449.23|450.99|449.09|12
1731812480000|2024-11-17 03:01:20|447.43|445.53|447.17|445.27|447.5|445.6|447.17|445.27|16
1731834770000|2024-11-17 09:12:50|451|449.1|451.36|449.46|451.36|449.46|451|449.1|11
1731812490000|2024-11-17 03:01:30|447.18|445.28|447.11|445.21|447.27|445.37|447.11|445.21|16
1731812500000|2024-11-17 03:01:40|447.1|445.2|447.38|445.48|447.39|445.49|447.08|445.18|18
1731834780000|2024-11-17 09:13:00|451.37|449.47|451.32|449.42|451.42|449.52|451.32|449.42|10
1731812510000|2024-11-17 03:01:50|447.37|445.47|447.37|445.47|447.38|445.48|447.26|445.36|9
1731834790000|2024-11-17 09:13:10|451.33|449.43|451.24|449.34|451.34|449.44|451.22|449.32|18
1731812520000|2024-11-17 03:02:00|447.36|445.46|447.16|445.26|447.37|445.47|447.16|445.26|15
1731812530000|2024-11-17 03:02:10|447.15|445.25|447.46|445.56|447.46|445.56|447.12|445.22|15
1731834800000|2024-11-17 09:13:20|451.25|449.35|451.4|449.5|451.4|449.5|451.25|449.35|13
1731812540000|2024-11-17 03:02:20|447.47|445.57|447.95|446.05|447.95|446.05|447.47|445.57|25
1731812550000|2024-11-17 03:02:30|447.96|446.06|448.24|446.34|448.27|446.37|447.96|446.06|18
1731834810000|2024-11-17 09:13:30|451.41|449.51|451.44|449.54|451.62|449.72|451.41|449.51|14
1731812560000|2024-11-17 03:02:40|448.25|446.35|448.52|446.62|448.54|446.64|448.25|446.35|15
1731834820000|2024-11-17 09:13:40|451.43|449.53|451.58|449.68|451.58|449.68|451.37|449.47|14
1731812570000|2024-11-17 03:02:50|448.51|446.61|448.68|446.78|448.72|446.82|448.5|446.6|12
1731812580000|2024-11-17 03:03:00|448.54|446.64|448.68|446.78|448.68|446.78|448.49|446.59|16
1731834830000|2024-11-17 09:13:50|451.59|449.69|451.55|449.65|451.67|449.77|451.55|449.65|12
1731812590000|2024-11-17 03:03:10|448.67|446.77|448.64|446.74|448.67|446.77|448.53|446.63|12
1731812600000|2024-11-17 03:03:20|448.63|446.73|448.63|446.73|448.67|446.77|448.63|446.73|6
1731834840000|2024-11-17 09:14:00|451.54|449.64|451.43|449.53|451.57|449.67|451.42|449.52|17
1731812610000|2024-11-17 03:03:30|448.66|446.76|448.71|446.81|448.71|446.81|448.58|446.68|16
1731834850000|2024-11-17 09:14:10|451.38|449.48|451.19|449.29|451.39|449.49|451.18|449.28|14
1731812620000|2024-11-17 03:03:40|448.7|446.8|448.73|446.83|448.78|446.88|448.7|446.8|10
1731812630000|2024-11-17 03:03:50|448.72|446.82|448.72|446.82|448.73|446.83|448.64|446.74|15
1731834860000|2024-11-17 09:14:20|451.2|449.3|451.33|449.43|451.33|449.43|451.2|449.3|11
1731812640000|2024-11-17 03:04:00|448.71|446.81|448.67|446.77|448.71|446.81|448.62|446.72|13
1731812650000|2024-11-17 03:04:10|448.66|446.76|448.52|446.62|448.67|446.77|448.51|446.61|11
1731834870000|2024-11-17 09:14:30|451.34|449.44|451.24|449.34|451.34|449.44|451.21|449.31|8
1731812660000|2024-11-17 03:04:20|448.53|446.63|448.51|446.61|448.54|446.64|448.51|446.61|6
1731812670000|2024-11-17 03:04:30|448.5|446.6|448.5|446.6|448.5|446.6|448.49|446.59|3
1731834880000|2024-11-17 09:14:40|451.25|449.35|451.35|449.45|451.35|449.45|451.25|449.35|5
1731812680000|2024-11-17 03:04:40|448.51|446.61|448.5|446.6|448.62|446.72|448.5|446.6|9
1731834890000|2024-11-17 09:14:50|451.34|449.44|451.53|449.63|451.55|449.65|451.34|449.44|6
1731812690000|2024-11-17 03:04:50|448.33|446.43|448.3|446.4|448.41|446.51|448.3|446.4|6
1731812700000|2024-11-17 03:05:00|448.31|446.41|448.5|446.6|448.52|446.62|448.31|446.41|17
1731834900000|2024-11-17 09:15:00|451.54|449.64|451.46|449.56|451.75|449.85|451.46|449.56|17
1731812710000|2024-11-17 03:05:10|448.51|446.61|448.38|446.48|448.57|446.67|448.38|446.48|15
1731812720000|2024-11-17 03:05:20|448.37|446.47|448.18|446.28|448.37|446.47|448.15|446.25|16
1731834910000|2024-11-17 09:15:10|451.45|449.55|451.17|449.27|451.47|449.57|451.17|449.27|23
1731812730000|2024-11-17 03:05:30|448.19|446.29|448.18|446.28|448.2|446.3|448.18|446.28|4
1731834920000|2024-11-17 09:15:20|451.02|449.12|450.78|448.88|451.02|449.12|450.78|448.88|16
1731812740000|2024-11-17 03:05:40|448.19|446.29|448.45|446.55|448.45|446.55|448.19|446.29|13
1731812750000|2024-11-17 03:05:50|448.46|446.56|448.71|446.81|448.71|446.81|448.46|446.56|15
1731834930000|2024-11-17 09:15:30|450.77|448.87|450.48|448.58|450.77|448.87|450.43|448.53|19
1731812760000|2024-11-17 03:06:00|448.7|446.8|448.44|446.54|448.7|446.8|448.42|446.52|7
1731812770000|2024-11-17 03:06:10|448.45|446.55|448.53|446.63|448.53|446.63|448.41|446.51|19
1731834940000|2024-11-17 09:15:40|450.47|448.57|450.38|448.48|450.51|448.61|450.35|448.45|10
1731812780000|2024-11-17 03:06:20|448.54|446.64|448.63|446.73|448.65|446.75|448.52|446.62|11
1731834950000|2024-11-17 09:15:50|450.39|448.49|450.39|448.49|450.42|448.52|450.38|448.48|9
1731812790000|2024-11-17 03:06:30|448.62|446.72|448.43|446.53|448.62|446.72|448.43|446.53|13
1731812800000|2024-11-17 03:06:40|448.4|446.5|448.12|446.22|448.4|446.5|448.08|446.18|13
1731834960000|2024-11-17 09:16:00|450.42|448.52|450.24|448.34|450.42|448.52|450.23|448.33|8
1731812810000|2024-11-17 03:06:50|448.13|446.23|448.06|446.16|448.19|446.29|448.06|446.16|8
1731812820000|2024-11-17 03:07:00|448.05|446.15|448|446.1|448.05|446.15|448|446.1|11
1731834970000|2024-11-17 09:16:10|450.27|448.37|450.39|448.49|450.41|448.51|450.27|448.37|9
1731812830000|2024-11-17 03:07:10|447.99|446.09|447.94|446.04|447.99|446.09|447.93|446.03|7
1731834980000|2024-11-17 09:16:20|450.38|448.48|450.39|448.49|450.39|448.49|450.37|448.47|6
1731812840000|2024-11-17 03:07:20|447.93|446.03|447.88|445.98|447.94|446.04|447.88|445.98|12
1731812850000|2024-11-17 03:07:30|447.87|445.97|447.68|445.78|447.87|445.97|447.68|445.78|8
1731834990000|2024-11-17 09:16:30|450.4|448.5|450.37|448.47|450.42|448.52|450.36|448.46|10
1731812860000|2024-11-17 03:07:40|447.67|445.77|447.41|445.51|447.67|445.77|447.41|445.51|14
1731812870000|2024-11-17 03:07:50|447.4|445.5|447.12|445.22|447.43|445.53|447.12|445.22|16
1731835000000|2024-11-17 09:16:40|450.36|448.46|450.38|448.48|450.43|448.53|450.27|448.37|14
1731812880000|2024-11-17 03:08:00|447.11|445.21|447.02|445.12|447.11|445.21|447.02|445.12|10
1731835010000|2024-11-17 09:16:50|450.39|448.49|450.38|448.48|450.48|448.58|450.38|448.48|13
1731812890000|2024-11-17 03:08:10|447.01|445.11|446.75|444.85|447.01|445.11|446.75|444.85|18
1731812900000|2024-11-17 03:08:20|446.74|444.84|446.41|444.51|446.74|444.84|446.41|444.51|17
1731835020000|2024-11-17 09:17:00|450.39|448.49|450.33|448.43|450.39|448.49|450.27|448.37|9
1731812910000|2024-11-17 03:08:30|446.4|444.5|446.43|444.53|446.43|444.53|446.26|444.36|14
1731812920000|2024-11-17 03:08:40|446.44|444.54|446.69|444.79|446.69|444.79|446.38|444.48|16
1731835030000|2024-11-17 09:17:10|450.34|448.44|450.47|448.57|450.47|448.57|450.34|448.44|10
1731812930000|2024-11-17 03:08:50|446.7|444.8|446.85|444.95|446.86|444.96|446.7|444.8|17
1731812940000|2024-11-17 03:09:00|446.84|444.94|446.56|444.66|446.84|444.94|446.55|444.65|16
1731835040000|2024-11-17 09:17:20|450.36|448.46|450.32|448.42|450.45|448.55|450.32|448.42|6
1731812950000|2024-11-17 03:09:10|446.55|444.65|446.34|444.44|446.55|444.65|446.34|444.44|15
1731835050000|2024-11-17 09:17:30|450.33|448.43|450.5|448.6|450.5|448.6|450.33|448.43|8
1731812960000|2024-11-17 03:09:20|446.28|444.38|446.3|444.4|446.3|444.4|446.28|444.38|5
1731812970000|2024-11-17 03:09:30|446.29|444.39|446.25|444.35|446.29|444.39|446.25|444.35|8
1731835060000|2024-11-17 09:17:40|450.41|448.51|450.55|448.65|450.55|448.65|450.41|448.51|9
1731812980000|2024-11-17 03:09:40|446.24|444.34|446.37|444.47|446.4|444.5|446.24|444.34|9
1731812990000|2024-11-17 03:09:50|446.42|444.52|446.87|444.97|446.87|444.97|446.41|444.51|24
1731835070000|2024-11-17 09:17:50|450.56|448.66|450.84|448.94|450.84|448.94|450.56|448.66|15
1731813000000|2024-11-17 03:10:00|446.88|444.98|447.36|445.46|447.36|445.46|446.88|444.98|20
1731835080000|2024-11-17 09:18:00|450.85|448.95|450.98|449.08|450.98|449.08|450.85|448.95|11
1731813010000|2024-11-17 03:10:10|447.35|445.45|447.4|445.5|447.4|445.5|447.35|445.45|6
1731813020000|2024-11-17 03:10:20|447.41|445.51|447.64|445.74|447.64|445.74|447.4|445.5|11
1731835090000|2024-11-17 09:18:10|450.99|449.09|450.83|448.93|451|449.1|450.81|448.91|12
1731813030000|2024-11-17 03:10:30|447.65|445.75|447.82|445.92|447.89|445.99|447.65|445.75|19
1731813040000|2024-11-17 03:10:40|447.81|445.91|447.84|445.94|447.84|445.94|447.74|445.84|14
1731835100000|2024-11-17 09:18:20|450.84|448.94|450.73|448.83|450.89|448.99|450.72|448.82|11
1731813050000|2024-11-17 03:10:50|447.83|445.93|447.44|445.54|447.83|445.93|447.44|445.54|16
1731813060000|2024-11-17 03:11:00|447.43|445.53|447.34|445.44|447.43|445.53|447.34|445.44|15
1731835110000|2024-11-17 09:18:30|450.72|448.82|450.69|448.79|450.72|448.82|450.64|448.74|11
1731813070000|2024-11-17 03:11:10|447.31|445.41|447.96|446.06|447.97|446.07|447.16|445.26|20
1731835120000|2024-11-17 09:18:40|450.7|448.8|450.93|449.03|450.93|449.03|450.69|448.79|12
1731813080000|2024-11-17 03:11:20|447.95|446.05|447.55|445.65|447.95|446.05|447.55|445.65|14
1731813090000|2024-11-17 03:11:30|447.54|445.64|447.31|445.41|447.54|445.64|447.31|445.41|15
1731835130000|2024-11-17 09:18:50|450.94|449.04|450.97|449.07|450.99|449.09|450.79|448.89|10
1731813100000|2024-11-17 03:11:40|447.26|445.36|446.91|445.01|447.26|445.36|446.9|445|19
1731813110000|2024-11-17 03:11:50|446.9|445|446.88|444.98|446.91|445.01|446.88|444.98|11
1731835140000|2024-11-17 09:19:00|450.79|448.89|450.85|448.95|451.03|449.13|450.79|448.89|5
1731813120000|2024-11-17 03:12:00|446.89|444.99|446.7|444.8|446.93|445.03|446.58|444.68|14
1731813130000|2024-11-17 03:12:10|446.71|444.81|446.64|444.74|446.71|444.81|446.64|444.74|14
1731835150000|2024-11-17 09:19:10|450.86|448.96|450.98|449.08|451|449.1|450.86|448.96|12
1731813140000|2024-11-17 03:12:20|446.65|444.75|446.66|444.76|446.68|444.78|446.64|444.74|10
1731835160000|2024-11-17 09:19:20|451.02|449.12|451.2|449.3|451.2|449.3|451.02|449.12|6
1731813150000|2024-11-17 03:12:30|446.67|444.77|446.54|444.64|446.67|444.77|446.54|444.64|11
1731813160000|2024-11-17 03:12:40|446.53|444.63|446.3|444.4|446.53|444.63|446.3|444.4|11
1731835170000|2024-11-17 09:19:30|451.21|449.31|451.43|449.53|451.44|449.54|451.21|449.31|15
1731813170000|2024-11-17 03:12:50|446.29|444.39|446.02|444.12|446.29|444.39|445.98|444.08|11
1731813180000|2024-11-17 03:13:00|446.01|444.11|445.74|443.84|446.01|444.11|445.74|443.84|12
1731835180000|2024-11-17 09:19:40|451.44|449.54|451.46|449.56|451.47|449.57|451.44|449.54|7
1731813190000|2024-11-17 03:13:10|445.73|443.83|445.66|443.76|445.73|443.83|445.54|443.64|13
1731813200000|2024-11-17 03:13:20|445.65|443.75|445.66|443.76|445.69|443.79|445.63|443.73|10
1731835190000|2024-11-17 09:19:50|451.45|449.55|451.39|449.49|451.45|449.55|451.39|449.49|4
1731813210000|2024-11-17 03:13:30|445.65|443.75|445.31|443.41|445.65|443.75|445.3|443.4|17
1731813220000|2024-11-17 03:13:40|445.3|443.4|445.27|443.37|445.5|443.6|445.27|443.37|12
1731835200000|2024-11-17 09:20:00|451.38|449.48|450.85|448.95|451.38|449.48|450.85|448.95|23
1731813230000|2024-11-17 03:13:50|445.26|443.36|445.28|443.38|445.28|443.38|445.21|443.31|10
1731813240000|2024-11-17 03:14:00|445.29|443.39|445.15|443.25|445.29|443.39|445.14|443.24|12
1731835210000|2024-11-17 09:20:10|450.84|448.94|450.41|448.51|450.86|448.96|450.41|448.51|18
1731813250000|2024-11-17 03:14:10|445.2|443.3|445.13|443.23|445.21|443.31|444.96|443.06|14
1731813260000|2024-11-17 03:14:20|445.12|443.22|445.16|443.26|445.28|443.38|445.1|443.2|16
1731835220000|2024-11-17 09:20:20|450.42|448.52|450.42|448.52|450.43|448.53|450.41|448.51|7
1731813270000|2024-11-17 03:14:30|445.17|443.27|445.07|443.17|445.17|443.27|445.07|443.17|15
1731813280000|2024-11-17 03:14:40|445.06|443.16|445.04|443.14|445.06|443.16|444.85|442.95|14
1731835230000|2024-11-17 09:20:30|450.41|448.51|450.01|448.11|450.41|448.51|449.97|448.07|20
1731813290000|2024-11-17 03:14:50|445.03|443.13|444.84|442.94|445.03|443.13|444.81|442.91|17
1731835240000|2024-11-17 09:20:40|450.02|448.12|449.82|447.92|450.03|448.13|449.81|447.91|14
1731813300000|2024-11-17 03:15:00|444.79|442.89|444.74|442.84|445.03|443.13|444.68|442.78|23
1731813310000|2024-11-17 03:15:10|444.73|442.83|444.66|442.76|444.73|442.83|444.64|442.74|15
1731835250000|2024-11-17 09:20:50|449.83|447.93|449.84|447.94|449.85|447.95|449.75|447.85|15
1731813320000|2024-11-17 03:15:20|444.64|442.74|444.64|442.74|444.82|442.92|444.64|442.74|18
1731813330000|2024-11-17 03:15:30|444.63|442.73|444.83|442.93|444.85|442.95|444.61|442.71|15
1731835260000|2024-11-17 09:21:00|449.83|447.93|449.71|447.81|449.84|447.94|449.68|447.78|14
1731813340000|2024-11-17 03:15:40|444.79|442.89|444.89|442.99|445.01|443.11|444.79|442.89|18
1731813350000|2024-11-17 03:15:50|444.9|443|444.84|442.94|444.91|443.01|444.8|442.9|13
1731835270000|2024-11-17 09:21:10|449.72|447.82|449.51|447.61|449.72|447.82|449.46|447.56|12
1731813360000|2024-11-17 03:16:00|444.85|442.95|444.96|443.06|445.02|443.12|444.85|442.95|13
1731835280000|2024-11-17 09:21:20|449.52|447.62|449.98|448.08|450|448.1|449.52|447.62|18
1731813370000|2024-11-17 03:16:10|444.95|443.05|444.55|442.65|444.95|443.05|444.55|442.65|14
1731813380000|2024-11-17 03:16:20|444.54|442.64|444.44|442.54|444.55|442.65|444.44|442.54|13
1731835290000|2024-11-17 09:21:30|449.99|448.09|450.09|448.19|450.09|448.19|449.99|448.09|13
1731813390000|2024-11-17 03:16:30|444.43|442.53|444.69|442.79|444.71|442.81|444.41|442.51|15
1731813400000|2024-11-17 03:16:40|444.68|442.78|444.69|442.79|444.69|442.79|444.63|442.73|10
1731835300000|2024-11-17 09:21:40|450.08|448.18|450.11|448.21|450.11|448.21|450.07|448.17|10
1731813410000|2024-11-17 03:16:50|444.7|442.8|444.49|442.59|444.7|442.8|444.49|442.59|17
1731835310000|2024-11-17 09:21:50|450.18|448.28|450.13|448.23|450.29|448.39|450.11|448.21|20
1731813420000|2024-11-17 03:17:00|444.48|442.58|444.37|442.47|444.48|442.58|444.37|442.47|12
1731813430000|2024-11-17 03:17:10|444.36|442.46|444.66|442.76|444.69|442.79|444.36|442.46|10
1731835320000|2024-11-17 09:22:00|450.14|448.24|450.01|448.11|450.23|448.33|450.01|448.11|25
1731813440000|2024-11-17 03:17:20|444.67|442.77|445.21|443.31|445.21|443.31|444.66|442.76|17
1731813450000|2024-11-17 03:17:30|445.22|443.32|445.66|443.76|445.67|443.77|445.22|443.32|25
1731835330000|2024-11-17 09:22:10|450.02|448.12|449.72|447.82|450.02|448.12|449.72|447.82|18
1731813460000|2024-11-17 03:17:40|445.61|443.71|445.59|443.69|445.61|443.71|445.59|443.69|5
1731813470000|2024-11-17 03:17:50|445.58|443.68|445.56|443.66|445.58|443.68|445.56|443.66|7
1731835340000|2024-11-17 09:22:20|449.7|447.8|449.74|447.84|449.77|447.87|449.67|447.77|11
1731813480000|2024-11-17 03:18:00|445.6|443.7|445.64|443.74|445.71|443.81|445.6|443.7|13
1731835350000|2024-11-17 09:22:30|449.75|447.85|449.79|447.89|449.8|447.9|449.74|447.84|13
1731813490000|2024-11-17 03:18:10|445.63|443.73|445.51|443.61|445.63|443.73|445.47|443.57|10
1731813500000|2024-11-17 03:18:20|445.65|443.75|445.55|443.65|445.65|443.75|445.55|443.65|11
1731835360000|2024-11-17 09:22:40|449.78|447.88|449.8|447.9|449.8|447.9|449.69|447.79|15
1731813510000|2024-11-17 03:18:30|445.65|443.75|445.7|443.8|445.73|443.83|445.63|443.73|17
1731813520000|2024-11-17 03:18:40|445.71|443.81|445.89|443.99|445.91|444.01|445.71|443.81|14
1731835370000|2024-11-17 09:22:50|449.89|447.99|449.83|447.93|449.89|447.99|449.8|447.9|12
1731813530000|2024-11-17 03:18:50|445.88|443.98|446.23|444.33|446.29|444.39|445.85|443.95|14
1731813540000|2024-11-17 03:19:00|446.22|444.32|445.97|444.07|446.22|444.32|445.97|444.07|16
1731835380000|2024-11-17 09:23:00|449.82|447.92|449.79|447.89|449.82|447.92|449.67|447.77|13
1731813550000|2024-11-17 03:19:10|445.96|444.06|445.79|443.89|445.96|444.06|445.79|443.89|17
1731813560000|2024-11-17 03:19:20|445.78|443.88|445.93|444.03|445.98|444.08|445.73|443.83|12
1731835390000|2024-11-17 09:23:10|449.8|447.9|449.7|447.8|449.8|447.9|449.64|447.74|14
1731813570000|2024-11-17 03:19:30|445.92|444.02|446.42|444.52|446.42|444.52|445.92|444.02|19
1731813580000|2024-11-17 03:19:40|446.54|444.64|446.59|444.69|446.65|444.75|446.52|444.62|16
1731835400000|2024-11-17 09:23:20|449.72|447.82|449.78|447.88|449.79|447.89|449.69|447.79|19
1731813590000|2024-11-17 03:19:50|446.58|444.68|446.73|444.83|446.77|444.87|446.58|444.68|15
1731835410000|2024-11-17 09:23:30|449.79|447.89|450.06|448.16|450.06|448.16|449.79|447.89|19
1731813600000|2024-11-17 03:20:00|446.72|444.82|446.66|444.76|446.72|444.82|446.66|444.76|9
1731813610000|2024-11-17 03:20:10|446.75|444.85|447.06|445.16|447.06|445.16|446.73|444.83|15
1731835420000|2024-11-17 09:23:40|450.07|448.17|450.12|448.22|450.19|448.29|450.06|448.16|20
1731813620000|2024-11-17 03:20:20|447.07|445.17|447.45|445.55|447.46|445.56|447.07|445.17|16
1731835430000|2024-11-17 09:23:50|450.13|448.23|450.27|448.37|450.31|448.41|450.09|448.19|15
1731813630000|2024-11-17 03:20:30|447.46|445.56|447.41|445.51|447.55|445.65|447.4|445.5|16
1731813640000|2024-11-17 03:20:40|447.42|445.52|447.49|445.59|447.57|445.67|447.42|445.52|15
1731835440000|2024-11-17 09:24:00|450.28|448.38|450.17|448.27|450.28|448.38|450.08|448.18|15
1731813650000|2024-11-17 03:20:50|447.48|445.58|447.46|445.56|447.48|445.58|447.24|445.34|17
1731813660000|2024-11-17 03:21:00|447.42|445.52|447.44|445.54|447.5|445.6|447.35|445.45|13
1731835450000|2024-11-17 09:24:10|450.27|448.37|450.17|448.27|450.3|448.4|450.17|448.27|18
1731813670000|2024-11-17 03:21:10|447.43|445.53|447.97|446.07|447.97|446.07|447.43|445.53|22
1731813680000|2024-11-17 03:21:20|447.98|446.08|448.15|446.25|448.17|446.27|447.98|446.08|16
1731835460000|2024-11-17 09:24:20|450.16|448.26|450.29|448.39|450.4|448.5|450.15|448.25|14
1731813690000|2024-11-17 03:21:30|448.13|446.23|447.84|445.94|448.13|446.23|447.83|445.93|16
1731813700000|2024-11-17 03:21:40|447.83|445.93|447.89|445.99|447.9|446|447.69|445.79|13
1731835470000|2024-11-17 09:24:30|450.3|448.4|450.34|448.44|450.47|448.57|450.29|448.39|18
1731813710000|2024-11-17 03:21:50|447.88|445.98|447.94|446.04|447.95|446.05|447.82|445.92|14
1731835480000|2024-11-17 09:24:40|450.35|448.45|450.47|448.57|450.55|448.65|450.35|448.45|13
1731813720000|2024-11-17 03:22:00|447.93|446.03|447.66|445.76|447.93|446.03|447.66|445.76|16
1731813730000|2024-11-17 03:22:10|447.65|445.75|447.84|445.94|447.84|445.94|447.58|445.68|16
1731835490000|2024-11-17 09:24:50|450.48|448.58|450.36|448.46|450.48|448.58|450.36|448.46|17
1731813740000|2024-11-17 03:22:20|447.85|445.95|447.86|445.96|448.03|446.13|447.85|445.95|14
1731813750000|2024-11-17 03:22:30|447.85|445.95|447.76|445.86|447.85|445.95|447.76|445.86|16
1731835500000|2024-11-17 09:25:00|450.37|448.47|450.39|448.49|450.45|448.55|450.36|448.46|13
1731813760000|2024-11-17 03:22:40|447.84|445.94|448.07|446.17|448.09|446.19|447.81|445.91|20
1731813770000|2024-11-17 03:22:50|448.06|446.16|447.83|445.93|448.06|446.16|447.83|445.93|13
1731835510000|2024-11-17 09:25:10|450.46|448.56|450.79|448.89|450.79|448.89|450.46|448.56|11
1731813780000|2024-11-17 03:23:00|447.82|445.92|447.95|446.05|447.98|446.08|447.82|445.92|12
1731813790000|2024-11-17 03:23:10|447.96|446.06|447.87|445.97|448.09|446.19|447.85|445.95|14
1731835520000|2024-11-17 09:25:20|450.8|448.9|450.9|449|450.92|449.02|450.8|448.9|14
1731813800000|2024-11-17 03:23:20|447.88|445.98|447.99|446.09|448|446.1|447.84|445.94|14
1731813810000|2024-11-17 03:23:30|447.98|446.08|448.19|446.29|448.19|446.29|447.83|445.93|18
1731835530000|2024-11-17 09:25:30|450.86|448.96|451.11|449.21|451.12|449.22|450.86|448.96|17
1731813820000|2024-11-17 03:23:40|448.2|446.3|448.39|446.49|448.39|446.49|448.16|446.26|19
1731835540000|2024-11-17 09:25:40|451.1|449.2|450.92|449.02|451.1|449.2|450.88|448.98|14
1731813830000|2024-11-17 03:23:50|448.41|446.51|448.44|446.54|448.44|446.54|448.4|446.5|6
1731835550000|2024-11-17 09:25:50|450.93|449.03|450.77|448.87|450.93|449.03|450.71|448.81|16
1731813840000|2024-11-17 03:24:00|448.45|446.55|448.27|446.37|448.45|446.55|448.26|446.36|14
1731813850000|2024-11-17 03:24:10|448.26|446.36|448.19|446.29|448.26|446.36|448.15|446.25|14
1731835560000|2024-11-17 09:26:00|450.76|448.86|450.86|448.96|450.86|448.96|450.76|448.86|10
1731813860000|2024-11-17 03:24:20|448.18|446.28|448.22|446.32|448.24|446.34|448.14|446.24|12
1731813870000|2024-11-17 03:24:30|448.27|446.37|448.15|446.25|448.27|446.37|448.15|446.25|13
1731835570000|2024-11-17 09:26:10|450.84|448.94|450|448.1|450.84|448.94|450|448.1|12
1731813880000|2024-11-17 03:24:40|448.14|446.24|448.12|446.22|448.14|446.24|448.02|446.12|9
1731835580000|2024-11-17 09:26:20|449.99|448.09|449.97|448.07|449.99|448.09|449.97|448.07|3
1731813890000|2024-11-17 03:24:50|448.11|446.21|447.88|445.98|448.11|446.21|447.84|445.94|15
1731813900000|2024-11-17 03:25:00|447.89|445.99|447.76|445.86|447.9|446|447.76|445.86|11
1731835590000|2024-11-17 09:26:30|449.96|448.06|449.73|447.83|449.96|448.06|449.73|447.83|10
1731813910000|2024-11-17 03:25:10|447.75|445.85|447.5|445.6|447.75|445.85|447.5|445.6|17
1731835600000|2024-11-17 09:26:40|449.72|447.82|449.9|448|449.93|448.03|449.71|447.81|9
1731813920000|2024-11-17 03:25:20|447.49|445.59|447.81|445.91|447.81|445.91|447.48|445.58|10
1731813930000|2024-11-17 03:25:30|447.82|445.92|447.77|445.87|447.92|446.02|447.77|445.87|19
1731835610000|2024-11-17 09:26:50|449.91|448.01|449.87|447.97|449.93|448.03|449.78|447.88|15
1731813940000|2024-11-17 03:25:40|447.76|445.86|447.92|446.02|447.93|446.03|447.76|445.86|15
1731835620000|2024-11-17 09:27:00|449.86|447.96|449.86|447.96|449.88|447.98|449.83|447.93|15
1731813950000|2024-11-17 03:25:50|447.93|446.03|448|446.1|448.02|446.12|447.93|446.03|11
1731813960000|2024-11-17 03:26:00|447.99|446.09|448.17|446.27|448.22|446.32|447.98|446.08|16
1731835630000|2024-11-17 09:27:10|449.87|447.97|449.86|447.96|449.94|448.04|449.86|447.96|9
1731813970000|2024-11-17 03:26:10|448.18|446.28|448.4|446.5|448.43|446.53|448.18|446.28|18
1731813980000|2024-11-17 03:26:20|448.39|446.49|448.51|446.61|448.51|446.61|448.37|446.47|10
1731835640000|2024-11-17 09:27:20|449.85|447.95|449.71|447.81|449.9|448|449.71|447.81|18
1731813990000|2024-11-17 03:26:30|448.5|446.6|448.63|446.73|448.63|446.73|448.31|446.41|23
1731814000000|2024-11-17 03:26:40|448.68|446.78|448.81|446.91|448.83|446.93|448.68|446.78|16
1731835650000|2024-11-17 09:27:30|449.7|447.8|449.61|447.71|449.7|447.8|449.61|447.71|9
1731814010000|2024-11-17 03:26:50|448.8|446.9|449.11|447.21|449.11|447.21|448.8|446.9|20
1731814020000|2024-11-17 03:27:00|449.1|447.2|449.48|447.58|449.48|447.58|449.07|447.17|20
1731835660000|2024-11-17 09:27:40|449.6|447.7|449.59|447.69|449.65|447.75|449.58|447.68|13
1731814030000|2024-11-17 03:27:10|449.52|447.62|449.87|447.97|449.9|448|449.52|447.62|18
1731835670000|2024-11-17 09:27:50|449.58|447.68|449.74|447.84|449.81|447.91|449.58|447.68|7
1731814040000|2024-11-17 03:27:20|449.86|447.96|449.65|447.75|449.86|447.96|449.65|447.75|14
1731814050000|2024-11-17 03:27:30|449.66|447.76|449.71|447.81|449.73|447.83|449.6|447.7|13
1731835680000|2024-11-17 09:28:00|449.73|447.83|449.57|447.67|449.73|447.83|449.57|447.67|13
1731814060000|2024-11-17 03:27:40|449.7|447.8|449.41|447.51|449.7|447.8|449.41|447.51|14
1731814070000|2024-11-17 03:27:50|449.4|447.5|449.46|447.56|449.52|447.62|449.33|447.43|17
1731835690000|2024-11-17 09:28:10|449.56|447.66|449.35|447.45|449.57|447.67|449.31|447.41|15
1731814080000|2024-11-17 03:28:00|449.45|447.55|449.3|447.4|449.45|447.55|449.29|447.39|11
1731814090000|2024-11-17 03:28:10|449.31|447.41|449.29|447.39|449.35|447.45|449.29|447.39|8
1731835700000|2024-11-17 09:28:20|449.34|447.44|449.29|447.39|449.45|447.55|449.28|447.38|16
1731814100000|2024-11-17 03:28:20|449.28|447.38|449.28|447.38|449.29|447.39|449.24|447.34|12
1731835710000|2024-11-17 09:28:30|449.28|447.38|449.19|447.29|449.28|447.38|449.19|447.29|7
1731814110000|2024-11-17 03:28:30|449.32|447.42|449.43|447.53|449.47|447.57|449.3|447.4|11
1731814120000|2024-11-17 03:28:40|449.42|447.52|449.41|447.51|449.42|447.52|449.4|447.5|4
1731835720000|2024-11-17 09:28:40|449.18|447.28|449.21|447.31|449.21|447.31|449.14|447.24|15
1731814130000|2024-11-17 03:28:50|449.4|447.5|449.39|447.49|449.4|447.5|449.39|447.49|2
1731814140000|2024-11-17 03:29:00|449.38|447.48|449.25|447.35|449.38|447.48|449.25|447.35|14
1731835730000|2024-11-17 09:28:50|449.19|447.29|449.22|447.32|449.27|447.37|449.11|447.21|16
1731814150000|2024-11-17 03:29:10|449.24|447.34|449.16|447.26|449.24|447.34|449.16|447.26|9
1731814160000|2024-11-17 03:29:20|449.15|447.25|447.29|445.39|449.15|447.25|447.22|445.32|21
1731835740000|2024-11-17 09:29:00|449.21|447.31|449.2|447.3|449.21|447.31|449.11|447.21|13
1731814170000|2024-11-17 03:29:30|447.3|445.4|447.33|445.43|447.39|445.49|447.29|445.39|19
1731835750000|2024-11-17 09:29:10|449.21|447.31|449.18|447.28|449.32|447.42|449.17|447.27|14
1731814180000|2024-11-17 03:29:40|447.34|445.44|447.33|445.43|447.38|445.48|447.31|445.41|11
1731814190000|2024-11-17 03:29:50|447.32|445.42|447.28|445.38|447.33|445.43|447.27|445.37|11
1731835760000|2024-11-17 09:29:20|449.17|447.27|449.33|447.43|449.33|447.43|449.16|447.26|13
1731814200000|2024-11-17 03:30:00|447.27|445.37|447.66|445.76|447.66|445.76|447.27|445.37|19
1731835770000|2024-11-17 09:29:30|449.3|447.4|449.3|447.4|449.32|447.42|449.21|447.31|17
1731814210000|2024-11-17 03:30:10|447.65|445.75|447.59|445.69|447.65|445.75|447.56|445.66|17
1731814220000|2024-11-17 03:30:20|447.52|445.62|447.63|445.73|447.66|445.76|447.51|445.61|18
1731835780000|2024-11-17 09:29:40|449.25|447.35|449.19|447.29|449.34|447.44|449.18|447.28|15
1731814230000|2024-11-17 03:30:30|447.62|445.72|447.52|445.62|447.62|445.72|447.52|445.62|11
1731814240000|2024-11-17 03:30:40|447.53|445.63|448.07|446.17|448.07|446.17|447.53|445.63|27
1731835790000|2024-11-17 09:29:50|449.2|447.3|449.22|447.32|449.22|447.32|449.11|447.21|17
1731814250000|2024-11-17 03:30:50|448.08|446.18|448.05|446.15|448.11|446.21|448.01|446.11|15
1731814260000|2024-11-17 03:31:00|448.08|446.18|447.99|446.09|448.23|446.33|447.98|446.08|20
1731835800000|2024-11-17 09:30:00|449.21|447.31|449.03|447.13|449.21|447.31|449.03|447.13|14
1731814270000|2024-11-17 03:31:10|447.98|446.08|447.66|445.76|447.98|446.08|447.66|445.76|15
1731814280000|2024-11-17 03:31:20|447.65|445.75|447.58|445.68|447.65|445.75|447.57|445.67|11
1731835810000|2024-11-17 09:30:10|449|447.1|449.1|447.2|449.1|447.2|448.98|447.08|10
1731814290000|2024-11-17 03:31:30|447.57|445.67|447.51|445.61|447.61|445.71|447.43|445.53|15
1731814300000|2024-11-17 03:31:40|447.55|445.65|447.55|445.65|447.63|445.73|447.5|445.6|18
1731835820000|2024-11-17 09:30:20|449.11|447.21|449.09|447.19|449.23|447.33|449.09|447.19|13
1731814310000|2024-11-17 03:31:50|447.56|445.66|447.62|445.72|447.64|445.74|447.46|445.56|17
1731835830000|2024-11-17 09:30:30|449.08|447.18|449.15|447.25|449.24|447.34|449.08|447.18|18
1731814320000|2024-11-17 03:32:00|447.61|445.71|447.72|445.82|447.76|445.86|447.59|445.69|14
1731814330000|2024-11-17 03:32:10|447.76|445.86|447.58|445.68|448.03|446.13|447.46|445.56|18
1731835840000|2024-11-17 09:30:40|449.16|447.26|449.15|447.25|449.16|447.26|449.11|447.21|9
1731814340000|2024-11-17 03:32:20|447.59|445.69|448.16|446.26|448.16|446.26|447.59|445.69|25
1731814350000|2024-11-17 03:32:30|448.17|446.27|448.36|446.46|448.36|446.46|448.17|446.27|19
1731835850000|2024-11-17 09:30:50|449.16|447.26|449.09|447.19|449.19|447.29|449.08|447.18|9
1731814360000|2024-11-17 03:32:40|448.43|446.53|448.28|446.38|448.48|446.58|448.27|446.37|10
1731835860000|2024-11-17 09:31:00|449.1|447.2|449.02|447.12|449.11|447.21|449.02|447.12|8
1731814370000|2024-11-17 03:32:50|448.27|446.37|448.65|446.75|448.67|446.77|448.25|446.35|23
1731814380000|2024-11-17 03:33:00|448.71|446.81|448.92|447.02|448.93|447.03|448.65|446.75|14
1731835870000|2024-11-17 09:31:10|449.01|447.11|448.9|447|449.01|447.11|448.9|447|11
1731814390000|2024-11-17 03:33:10|448.93|447.03|448.84|446.94|448.93|447.03|448.83|446.93|7
1731814400000|2024-11-17 03:33:20|448.85|446.95|448.85|446.95|448.85|446.95|448.84|446.94|3
1731835880000|2024-11-17 09:31:20|448.86|446.96|448.53|446.63|448.87|446.97|448.53|446.63|17
1731814410000|2024-11-17 03:33:30|448.69|446.79|448.76|446.86|448.76|446.86|448.68|446.78|13
1731835890000|2024-11-17 09:31:30|448.52|446.62|448.37|446.47|448.52|446.62|448.37|446.47|20
1731814420000|2024-11-17 03:33:40|448.5|446.6|448.27|446.37|448.5|446.6|448.23|446.33|13
1731814430000|2024-11-17 03:33:50|448.26|446.36|448.09|446.19|448.26|446.36|448.09|446.19|11
1731835900000|2024-11-17 09:31:40|448.36|446.46|448.09|446.19|448.36|446.46|448.08|446.18|13
1731814440000|2024-11-17 03:34:00|448.1|446.2|447.91|446.01|448.1|446.2|447.91|446.01|13
1731814450000|2024-11-17 03:34:10|447.9|446|447.93|446.03|447.93|446.03|447.81|445.91|11
1731835910000|2024-11-17 09:31:50|448.08|446.18|447.87|445.97|448.08|446.18|447.86|445.96|15
1731814460000|2024-11-17 03:34:20|447.94|446.04|448.18|446.28|448.18|446.28|447.94|446.04|15
1731814470000|2024-11-17 03:34:30|448.19|446.29|448.27|446.37|448.27|446.37|448.16|446.26|16
1731835920000|2024-11-17 09:32:00|447.82|445.92|447.6|445.7|447.82|445.92|447.6|445.7|15
1731814480000|2024-11-17 03:34:40|448.28|446.38|448.2|446.3|448.35|446.45|448.2|446.3|13
1731814490000|2024-11-17 03:34:50|448.19|446.29|448.32|446.42|448.34|446.44|448.12|446.22|16
1731835930000|2024-11-17 09:32:10|447.61|445.71|447.6|445.7|447.62|445.72|447.45|445.55|11
1731814500000|2024-11-17 03:35:00|448.31|446.41|447.84|445.94|448.31|446.41|447.84|445.94|15
1731835940000|2024-11-17 09:32:20|447.61|445.71|447.57|445.67|447.63|445.73|447.57|445.67|12
1731814510000|2024-11-17 03:35:10|447.83|445.93|447.74|445.84|447.83|445.93|447.73|445.83|12
1731814520000|2024-11-17 03:35:20|447.62|445.72|447.54|445.64|447.63|445.73|447.54|445.64|8
1731835950000|2024-11-17 09:32:30|447.58|445.68|447.06|445.16|447.58|445.68|447.06|445.16|16
1731814530000|2024-11-17 03:35:30|447.53|445.63|446.75|444.85|447.74|445.84|446.71|444.81|17
1731814540000|2024-11-17 03:35:40|446.76|444.86|446.65|444.75|446.85|444.95|446.65|444.75|13
1731835960000|2024-11-17 09:32:40|447.05|445.15|447|445.1|447.07|445.17|447|445.1|14
1731814550000|2024-11-17 03:35:50|446.64|444.74|446.78|444.88|446.78|444.88|446.55|444.65|14
1731814560000|2024-11-17 03:36:00|446.77|444.87|446.48|444.58|446.77|444.87|446.47|444.57|11
1731835970000|2024-11-17 09:32:50|446.9|445|446.78|444.88|446.91|445.01|446.76|444.86|14
1731814570000|2024-11-17 03:36:10|446.49|444.59|446.63|444.73|446.8|444.9|446.48|444.58|19
1731814580000|2024-11-17 03:36:20|446.64|444.74|446.34|444.44|446.64|444.74|446.13|444.23|23
1731835980000|2024-11-17 09:33:00|446.77|444.87|446.82|444.92|446.85|444.95|446.74|444.84|12
1731814590000|2024-11-17 03:36:30|446.26|444.36|446.36|444.46|446.36|444.46|446.17|444.27|19
1731814600000|2024-11-17 03:36:40|446.37|444.47|446.36|444.46|446.53|444.63|446.34|444.44|14
1731835990000|2024-11-17 09:33:10|446.84|444.94|446.74|444.84|446.89|444.99|446.74|444.84|14
1731814610000|2024-11-17 03:36:50|446.37|444.47|446.4|444.5|446.48|444.58|446.37|444.47|11
1731836000000|2024-11-17 09:33:20|446.73|444.83|446.61|444.71|446.73|444.83|446.58|444.68|15
1731814620000|2024-11-17 03:37:00|446.41|444.51|446.6|444.7|446.6|444.7|446.41|444.51|11
1731814630000|2024-11-17 03:37:10|446.67|444.77|446.8|444.9|446.84|444.94|446.67|444.77|11
1731836010000|2024-11-17 09:33:30|446.6|444.7|446.57|444.67|446.61|444.71|446.42|444.52|15
1731814640000|2024-11-17 03:37:20|446.82|444.92|447.05|445.15|447.08|445.18|446.82|444.92|12
1731836020000|2024-11-17 09:33:40|446.56|444.66|446.5|444.6|446.58|444.68|446.5|444.6|17
1731814650000|2024-11-17 03:37:30|446.95|445.05|447.16|445.26|447.19|445.29|446.95|445.05|13
1731836030000|2024-11-17 09:33:50|446.51|444.61|446.81|444.91|446.82|444.92|446.51|444.61|14
1731814660000|2024-11-17 03:37:40|447.15|445.25|447.12|445.22|447.15|445.25|447.02|445.12|17
1731814670000|2024-11-17 03:37:50|447.11|445.21|447.3|445.4|447.34|445.44|447.1|445.2|18
1731836040000|2024-11-17 09:34:00|446.82|444.92|446.8|444.9|446.91|445.01|446.79|444.89|14
1731814680000|2024-11-17 03:38:00|447.31|445.41|447.38|445.48|447.41|445.51|447.3|445.4|19
1731836050000|2024-11-17 09:34:10|446.81|444.91|446.86|444.96|446.86|444.96|446.79|444.89|13
1731814690000|2024-11-17 03:38:10|447.37|445.47|447.39|445.49|447.39|445.49|447.27|445.37|14
1731814700000|2024-11-17 03:38:20|447.4|445.5|447.4|445.5|447.43|445.53|447.25|445.35|16
1731836060000|2024-11-17 09:34:20|446.88|444.98|446.81|444.91|447.07|445.17|446.77|444.87|18
1731814710000|2024-11-17 03:38:30|447.39|445.49|447.31|445.41|447.45|445.55|447.31|445.41|13
1731814720000|2024-11-17 03:38:40|447.32|445.42|447.17|445.27|447.44|445.54|447.13|445.23|19
1731836070000|2024-11-17 09:34:30|446.8|444.9|446.83|444.93|446.98|445.08|446.8|444.9|10
1731814730000|2024-11-17 03:38:50|447.16|445.26|447.11|445.21|447.16|445.26|447.1|445.2|10
1731814740000|2024-11-17 03:39:00|447.1|445.2|447.09|445.19|447.14|445.24|446.98|445.08|17
1731836080000|2024-11-17 09:34:40|446.84|444.94|446.94|445.04|446.94|445.04|446.81|444.91|10
1731814750000|2024-11-17 03:39:10|447.1|445.2|446.28|444.38|447.1|445.2|446.08|444.18|16
1731836090000|2024-11-17 09:34:50|446.85|444.95|446.94|445.04|446.99|445.09|446.84|444.94|8
1731814760000|2024-11-17 03:39:20|446.29|444.39|446.17|444.27|446.3|444.4|446.09|444.19|15
1731814770000|2024-11-17 03:39:30|446.16|444.26|446.08|444.18|446.19|444.29|446.08|444.18|11
1731836100000|2024-11-17 09:35:00|446.89|444.99|446.92|445.02|446.96|445.06|446.83|444.93|12
1731814780000|2024-11-17 03:39:40|446.09|444.19|446.05|444.15|446.15|444.25|446.02|444.12|14
1731814790000|2024-11-17 03:39:50|446.06|444.16|446.1|444.2|446.14|444.24|446.01|444.11|13
1731836110000|2024-11-17 09:35:10|446.91|445.01|446.9|445|446.92|445.02|446.79|444.89|16
1731814800000|2024-11-17 03:40:00|446.13|444.23|446.2|444.3|446.2|444.3|446.06|444.16|19
1731836120000|2024-11-17 09:35:20|446.89|444.99|446.97|445.07|446.97|445.07|446.89|444.99|12
1731814810000|2024-11-17 03:40:10|446.23|444.33|446.74|444.84|446.74|444.84|446.23|444.33|22
1731814820000|2024-11-17 03:40:20|446.75|444.85|446.81|444.91|446.82|444.92|446.74|444.84|12
1731836130000|2024-11-17 09:35:30|446.96|445.06|446.95|445.05|446.96|445.06|446.88|444.98|11
1731814830000|2024-11-17 03:40:30|446.8|444.9|445.88|443.98|446.8|444.9|445.88|443.98|16
1731814840000|2024-11-17 03:40:40|445.87|443.97|445.9|444|445.9|444|445.86|443.96|6
1731836140000|2024-11-17 09:35:40|446.96|445.06|446.99|445.09|447|445.1|446.9|445|10
1731814850000|2024-11-17 03:40:50|445.89|443.99|446.38|444.48|446.38|444.48|445.89|443.99|20
1731836150000|2024-11-17 09:35:50|446.98|445.08|446.76|444.86|446.99|445.09|446.7|444.8|18
1731814860000|2024-11-17 03:41:00|446.39|444.49|446.39|444.49|446.45|444.55|446.39|444.49|6
1731814870000|2024-11-17 03:41:10|446.4|444.5|446.11|444.21|446.4|444.5|446.07|444.17|14
1731836160000|2024-11-17 09:36:00|446.77|444.87|446.99|445.09|447|445.1|446.75|444.85|16
1731814880000|2024-11-17 03:41:20|446.12|444.22|446.22|444.32|446.22|444.32|446.07|444.17|13
1731814890000|2024-11-17 03:41:30|446.21|444.31|446.22|444.32|446.25|444.35|446.15|444.25|12
1731836170000|2024-11-17 09:36:10|447|445.1|446.97|445.07|447.02|445.12|446.95|445.05|10
1731814900000|2024-11-17 03:41:40|446.25|444.35|446.19|444.29|446.25|444.35|446.16|444.26|9
1731814910000|2024-11-17 03:41:50|446.2|444.3|446.34|444.44|446.36|444.46|446.2|444.3|13
1731836180000|2024-11-17 09:36:20|446.96|445.06|446.72|444.82|446.97|445.07|446.71|444.81|12
1731814920000|2024-11-17 03:42:00|446.33|444.43|446.21|444.31|446.33|444.43|446.14|444.24|14
1731836190000|2024-11-17 09:36:30|446.73|444.83|446.85|444.95|447.05|445.15|446.72|444.82|18
1731814930000|2024-11-17 03:42:10|446.2|444.3|445.99|444.09|446.21|444.31|445.98|444.08|17
1731814940000|2024-11-17 03:42:20|445.98|444.08|445.96|444.06|446.02|444.12|445.96|444.06|12
1731836200000|2024-11-17 09:36:40|446.84|444.94|446.8|444.9|446.85|444.95|446.8|444.9|9
1731814950000|2024-11-17 03:42:30|445.91|444.01|444.97|443.07|445.91|444.01|444.97|443.07|19
1731814960000|2024-11-17 03:42:40|444.96|443.06|444.84|442.94|444.96|443.06|444.84|442.94|12
1731836210000|2024-11-17 09:36:50|446.81|444.91|446.57|444.67|446.81|444.91|446.57|444.67|12
1731814970000|2024-11-17 03:42:50|444.83|442.93|444.95|443.05|444.97|443.07|444.83|442.93|7
1731814980000|2024-11-17 03:43:00|444.94|443.04|444.82|442.92|444.95|443.05|444.81|442.91|8
1731836220000|2024-11-17 09:37:00|446.56|444.66|446.46|444.56|446.56|444.66|446.46|444.56|10
1731814990000|2024-11-17 03:43:10|444.81|442.91|444.8|442.9|444.82|442.92|444.8|442.9|4
1731836230000|2024-11-17 09:37:10|446.42|444.52|446.54|444.64|446.54|444.64|446.29|444.39|14
1731815000000|2024-11-17 03:43:20|444.68|442.78|444.66|442.76|444.72|442.82|444.66|442.76|7
1731815010000|2024-11-17 03:43:30|444.67|442.77|444.67|442.77|444.67|442.77|444.67|442.77|1
1731836240000|2024-11-17 09:37:20|446.53|444.63|446.42|444.52|446.54|444.64|446.41|444.51|14
1731815020000|2024-11-17 03:43:40|444.66|442.76|444.74|442.84|444.79|442.89|444.66|442.76|13
1731815030000|2024-11-17 03:43:50|444.61|442.71|445.02|443.12|445.02|443.12|444.61|442.71|14
1731836250000|2024-11-17 09:37:30|446.41|444.51|446.11|444.21|446.41|444.51|446.09|444.19|20
1731815040000|2024-11-17 03:44:00|445.03|443.13|445.04|443.14|445.04|443.14|444.99|443.09|9
1731815050000|2024-11-17 03:44:10|445.03|443.13|445.03|443.13|445.03|443.13|445.03|443.13|1
1731836260000|2024-11-17 09:37:40|446.1|444.2|446.32|444.42|446.34|444.44|446.09|444.19|12
1731815060000|2024-11-17 03:44:20|445.02|443.12|445.39|443.49|445.4|443.5|445.02|443.12|17
1731836270000|2024-11-17 09:37:50|446.25|444.35|446.54|444.64|446.55|444.65|446.23|444.33|18
1731815070000|2024-11-17 03:44:30|445.4|443.5|445.62|443.72|445.62|443.72|445.4|443.5|14
1731815080000|2024-11-17 03:44:40|445.63|443.73|445.85|443.95|445.85|443.95|445.63|443.73|17
1731836280000|2024-11-17 09:38:00|446.55|444.65|446.18|444.28|446.55|444.65|446.18|444.28|16
1731815090000|2024-11-17 03:44:50|445.81|443.91|445.82|443.92|445.82|443.92|445.79|443.89|6
1731836290000|2024-11-17 09:38:10|446.19|444.29|446.14|444.24|446.21|444.31|446.12|444.22|15
1731815100000|2024-11-17 03:45:00|445.81|443.91|445.78|443.88|445.81|443.91|445.66|443.76|12
1731815110000|2024-11-17 03:45:10|445.79|443.89|445.89|443.99|445.95|444.05|445.79|443.89|12
1731836300000|2024-11-17 09:38:20|446.15|444.25|446.38|444.48|446.39|444.49|446.15|444.25|13
1731815120000|2024-11-17 03:45:20|445.88|443.98|446.07|444.17|446.07|444.17|445.81|443.91|16
1731815130000|2024-11-17 03:45:30|446.06|444.16|445.99|444.09|446.19|444.29|445.99|444.09|13
1731836310000|2024-11-17 09:38:30|446.39|444.49|446.33|444.43|446.5|444.6|446.29|444.39|14
1731815140000|2024-11-17 03:45:40|445.98|444.08|446.02|444.12|446.02|444.12|445.96|444.06|6
1731815150000|2024-11-17 03:45:50|446.03|444.13|445.54|443.64|446.03|444.13|445.54|443.64|15
1731836320000|2024-11-17 09:38:40|446.34|444.44|446.23|444.33|446.34|444.44|446.23|444.33|16
1731815160000|2024-11-17 03:46:00|445.53|443.63|445.39|443.49|445.53|443.63|445.38|443.48|5
1731836330000|2024-11-17 09:38:50|446.22|444.32|445.8|443.9|446.22|444.32|445.77|443.87|14
1731815170000|2024-11-17 03:46:10|445.38|443.48|445.33|443.43|445.38|443.48|445.23|443.33|14
1731815180000|2024-11-17 03:46:20|445.35|443.45|445.4|443.5|445.56|443.66|445.35|443.45|13
1731836340000|2024-11-17 09:39:00|445.81|443.91|446.08|444.18|446.08|444.18|445.8|443.9|15
1731815190000|2024-11-17 03:46:30|445.39|443.49|445.35|443.45|445.53|443.63|445.34|443.44|14
1731815200000|2024-11-17 03:46:40|445.36|443.46|445.49|443.59|445.52|443.62|445.36|443.46|15
1731836350000|2024-11-17 09:39:10|446.05|444.15|446.32|444.42|446.32|444.42|446.04|444.14|14
1731815210000|2024-11-17 03:46:50|445.42|443.52|445.48|443.58|445.49|443.59|445.42|443.52|9
1731836360000|2024-11-17 09:39:20|446.31|444.41|446.03|444.13|446.31|444.41|446.02|444.12|17
1731815220000|2024-11-17 03:47:00|445.47|443.57|445.33|443.43|445.47|443.57|445.23|443.33|15
1731815230000|2024-11-17 03:47:10|445.32|443.42|445.29|443.39|445.32|443.42|445.26|443.36|15
1731836370000|2024-11-17 09:39:30|446.04|444.14|446.1|444.2|446.1|444.2|446.03|444.13|12
1731815240000|2024-11-17 03:47:20|445.31|443.41|444.89|442.99|445.31|443.41|444.89|442.99|17
1731815250000|2024-11-17 03:47:30|444.88|442.98|444.98|443.08|445.04|443.14|444.88|442.98|14
1731836380000|2024-11-17 09:39:40|446.11|444.21|445.88|443.98|446.15|444.25|445.88|443.98|19
1731815260000|2024-11-17 03:47:40|444.97|443.07|445|443.1|445.02|443.12|444.91|443.01|11
1731836390000|2024-11-17 09:39:50|445.89|443.99|445.86|443.96|445.92|444.02|445.83|443.93|10
1731815270000|2024-11-17 03:47:50|444.99|443.09|445.17|443.27|445.18|443.28|444.95|443.05|8
1731815280000|2024-11-17 03:48:00|445.18|443.28|445.37|443.47|445.38|443.48|445.17|443.27|10
1731815290000|2024-11-17 03:48:10|445.4|443.5|445.45|443.55|445.46|443.56|445.32|443.42|12
1731836400000|2024-11-17 09:40:00|445.78|443.88|445.91|444.01|445.92|444.02|445.67|443.77|20
1731815300000|2024-11-17 03:48:20|445.46|443.56|445.43|443.53|445.69|443.79|445.43|443.53|12
1731836410000|2024-11-17 09:40:10|446.01|444.11|446.21|444.31|446.21|444.31|446.01|444.11|16
1731815310000|2024-11-17 03:48:30|445.44|443.54|445.32|443.42|445.46|443.56|445.32|443.42|6
1731815320000|2024-11-17 03:48:40|445.33|443.43|445.24|443.34|445.37|443.47|445.24|443.34|13
1731836420000|2024-11-17 09:40:20|446.2|444.3|446.12|444.22|446.21|444.31|446|444.1|19
1731815330000|2024-11-17 03:48:50|445.23|443.33|444.88|442.98|445.24|443.34|444.8|442.9|16
1731815340000|2024-11-17 03:49:00|444.87|442.97|444.96|443.06|444.96|443.06|444.87|442.97|5
1731836430000|2024-11-17 09:40:30|446.16|444.26|446.22|444.32|446.33|444.43|446.16|444.26|13
1731815350000|2024-11-17 03:49:10|445.01|443.11|445.1|443.2|445.1|443.2|444.83|442.93|12
1731836440000|2024-11-17 09:40:40|446.23|444.33|446.29|444.39|446.41|444.51|446.23|444.33|20
1731815360000|2024-11-17 03:49:20|445.11|443.21|445.17|443.27|445.17|443.27|445.11|443.21|6
1731815370000|2024-11-17 03:49:30|445.18|443.28|445.24|443.34|445.24|443.34|445.18|443.28|8
1731836450000|2024-11-17 09:40:50|446.28|444.38|446.39|444.49|446.5|444.6|446.28|444.38|16
1731815380000|2024-11-17 03:49:40|445.25|443.35|445.29|443.39|445.33|443.43|445.25|443.35|5
1731815390000|2024-11-17 03:49:50|445.25|443.35|445.12|443.22|445.25|443.35|445.12|443.22|3
1731836460000|2024-11-17 09:41:00|446.4|444.5|446.57|444.67|446.57|444.67|446.39|444.49|18
1731815400000|2024-11-17 03:50:00|445.15|443.25|445.19|443.29|445.19|443.29|445.14|443.24|6
1731836470000|2024-11-17 09:41:10|446.58|444.68|446.7|444.8|446.71|444.81|446.56|444.66|14
1731815410000|2024-11-17 03:50:10|445.2|443.3|445.24|443.34|445.24|443.34|445.2|443.3|5
1731836480000|2024-11-17 09:41:20|446.71|444.81|446.48|444.58|446.71|444.81|446.48|444.58|18
1731815420000|2024-11-17 03:50:20|445.29|443.39|445.33|443.43|445.33|443.43|445.29|443.39|6
1731815430000|2024-11-17 03:50:30|445.35|443.45|445.37|443.47|445.37|443.47|445.35|443.45|3
1731836490000|2024-11-17 09:41:30|446.47|444.57|446.35|444.45|446.47|444.57|446.35|444.45|13
1731815440000|2024-11-17 03:50:40|445.38|443.48|445.41|443.51|445.43|443.53|445.33|443.43|6
1731815450000|2024-11-17 03:50:50|445.43|443.53|445.49|443.59|445.51|443.61|445.42|443.52|10
1731836500000|2024-11-17 09:41:40|446.4|444.5|446.61|444.71|446.62|444.72|446.39|444.49|18
1731815460000|2024-11-17 03:51:00|445.36|443.46|445.42|443.52|445.42|443.52|445.36|443.46|8
1731815470000|2024-11-17 03:51:10|445.43|443.53|445.43|443.53|445.44|443.54|445.43|443.53|5
1731836510000|2024-11-17 09:41:50|446.64|444.74|446.77|444.87|446.77|444.87|446.64|444.74|13
1731815480000|2024-11-17 03:51:20|445.42|443.52|445.44|443.54|445.45|443.55|445.42|443.52|7
1731815490000|2024-11-17 03:51:30|445.43|443.53|445.29|443.39|445.43|443.53|445.27|443.37|4
1731836520000|2024-11-17 09:42:00|446.76|444.86|446.6|444.7|446.76|444.86|446.6|444.7|9
1731815500000|2024-11-17 03:51:40|445.3|443.4|445.44|443.54|445.44|443.54|445.3|443.4|12
1731815510000|2024-11-17 03:51:50|445.54|443.64|446.12|444.22|446.15|444.25|445.47|443.57|23
1731836530000|2024-11-17 09:42:10|446.69|444.79|446.64|444.74|446.69|444.79|446.64|444.74|8
1731815520000|2024-11-17 03:52:00|446.11|444.21|445.92|444.02|446.12|444.22|445.79|443.89|17
1731836540000|2024-11-17 09:42:20|446.63|444.73|446.57|444.67|446.64|444.74|446.56|444.66|11
1731815530000|2024-11-17 03:52:10|445.91|444.01|445.9|444|445.91|444.01|445.88|443.98|7
1731815540000|2024-11-17 03:52:20|445.89|443.99|445.93|444.03|445.98|444.08|445.89|443.99|10
1731836550000|2024-11-17 09:42:30|446.58|444.68|446.67|444.77|446.7|444.8|446.57|444.67|11
1731815550000|2024-11-17 03:52:30|445.92|444.02|445.92|444.02|445.92|444.02|445.89|443.99|8
1731815560000|2024-11-17 03:52:40|445.91|444.01|445.93|444.03|445.93|444.03|445.8|443.9|7
1731836560000|2024-11-17 09:42:40|446.8|444.9|446.74|444.84|446.8|444.9|446.73|444.83|9
1731815570000|2024-11-17 03:52:50|445.94|444.04|445.89|443.99|446.16|444.26|445.89|443.99|20
1731815580000|2024-11-17 03:53:00|445.9|444|445.89|443.99|445.9|444|445.88|443.98|4
1731836570000|2024-11-17 09:42:50|446.73|444.83|446.67|444.77|446.73|444.83|446.5|444.6|16
1731815590000|2024-11-17 03:53:10|445.9|444|446.17|444.27|446.17|444.27|445.9|444|14
1731815600000|2024-11-17 03:53:20|446.18|444.28|446.21|444.31|446.21|444.31|446.17|444.27|4
1731836580000|2024-11-17 09:43:00|446.66|444.76|446.59|444.69|446.66|444.76|446.59|444.69|12
1731815610000|2024-11-17 03:53:30|446.22|444.32|446.27|444.37|446.32|444.42|446.21|444.31|7
1731836590000|2024-11-17 09:43:10|446.58|444.68|446.66|444.76|446.66|444.76|446.49|444.59|11
1731815620000|2024-11-17 03:53:40|446.28|444.38|446.32|444.42|446.32|444.42|446.28|444.38|2
1731815630000|2024-11-17 03:53:50|446.33|444.43|446.16|444.26|446.33|444.43|446.16|444.26|5
1731836600000|2024-11-17 09:43:20|446.65|444.75|446.63|444.73|446.76|444.86|446.62|444.72|16
1731815640000|2024-11-17 03:54:00|446.17|444.27|446.34|444.44|446.4|444.5|446.17|444.27|14
1731815650000|2024-11-17 03:54:10|446.33|444.43|446.28|444.38|446.33|444.43|446.28|444.38|9
1731836610000|2024-11-17 09:43:30|446.62|444.72|446.84|444.94|446.85|444.95|446.61|444.71|15
1731815660000|2024-11-17 03:54:20|446.27|444.37|446.23|444.33|446.27|444.37|446.23|444.33|4
1731815670000|2024-11-17 03:54:30|446.27|444.37|446.38|444.48|446.39|444.49|446.27|444.37|9
1731836620000|2024-11-17 09:43:40|446.83|444.93|446.61|444.71|446.83|444.93|446.6|444.7|14
1731815680000|2024-11-17 03:54:40|446.37|444.47|446.38|444.48|446.38|444.48|446.37|444.47|2
1731815690000|2024-11-17 03:54:50|446.39|444.49|446.48|444.58|446.49|444.59|446.39|444.49|5
1731836630000|2024-11-17 09:43:50|446.6|444.7|446.56|444.66|446.6|444.7|446.55|444.65|10
1731815700000|2024-11-17 03:55:00|446.49|444.59|446.41|444.51|446.5|444.6|446.28|444.38|17
1731836640000|2024-11-17 09:44:00|446.55|444.65|446.34|444.44|446.55|444.65|446.34|444.44|14
1731815710000|2024-11-17 03:55:10|446.42|444.52|446.5|444.6|446.5|444.6|446.42|444.52|12
1731815720000|2024-11-17 03:55:20|446.61|444.71|446.56|444.66|446.61|444.71|446.54|444.64|9
1731836650000|2024-11-17 09:44:10|446.28|444.38|446.09|444.19|446.29|444.39|446.07|444.17|11
1731815730000|2024-11-17 03:55:30|446.57|444.67|446.61|444.71|446.61|444.71|446.57|444.67|4
1731815740000|2024-11-17 03:55:40|446.64|444.74|446.83|444.93|446.87|444.97|446.63|444.73|8
1731836660000|2024-11-17 09:44:20|446.1|444.2|446.49|444.59|446.49|444.59|446.09|444.19|21
1731815750000|2024-11-17 03:55:50|446.92|445.02|446.97|445.07|446.97|445.07|446.84|444.94|11
1731836670000|2024-11-17 09:44:30|446.5|444.6|446.59|444.69|446.6|444.7|446.49|444.59|19
1731815760000|2024-11-17 03:56:00|447.02|445.12|447.09|445.19|447.09|445.19|447.01|445.11|17
1731815770000|2024-11-17 03:56:10|447.08|445.18|446.97|445.07|447.22|445.32|446.97|445.07|18
1731836680000|2024-11-17 09:44:40|446.6|444.7|446.67|444.77|446.74|444.84|446.6|444.7|12
1731815780000|2024-11-17 03:56:20|446.98|445.08|447.19|445.29|447.19|445.29|446.96|445.06|10
1731815790000|2024-11-17 03:56:30|447.18|445.28|447.07|445.17|447.18|445.28|446.98|445.08|17
1731836690000|2024-11-17 09:44:50|446.66|444.76|446.62|444.72|446.66|444.76|446.58|444.68|13
1731815800000|2024-11-17 03:56:40|447.06|445.16|446.73|444.83|447.06|445.16|446.73|444.83|16
1731815810000|2024-11-17 03:56:50|446.72|444.82|446.54|444.64|446.72|444.82|446.54|444.64|15
1731836700000|2024-11-17 09:45:00|446.61|444.71|446.67|444.77|446.7|444.8|446.57|444.67|8
1731815820000|2024-11-17 03:57:00|446.53|444.63|446.34|444.44|446.53|444.63|446.21|444.31|17
1731815830000|2024-11-17 03:57:10|446.35|444.45|446.35|444.45|446.35|444.45|446.27|444.37|11
1731836710000|2024-11-17 09:45:10|446.66|444.76|446.58|444.68|446.66|444.76|446.57|444.67|12
1731815840000|2024-11-17 03:57:20|446.34|444.44|446.39|444.49|446.39|444.49|446.32|444.42|8
1731815850000|2024-11-17 03:57:30|446.4|444.5|446.43|444.53|446.57|444.67|446.37|444.47|13
1731836720000|2024-11-17 09:45:20|446.68|444.78|446.57|444.67|446.68|444.78|446.55|444.65|14
1731815860000|2024-11-17 03:57:40|446.44|444.54|446.67|444.77|446.67|444.77|446.44|444.54|18
1731815870000|2024-11-17 03:57:50|446.63|444.73|446.54|444.64|446.67|444.77|446.54|444.64|6
1731836730000|2024-11-17 09:45:30|446.58|444.68|446.63|444.73|446.65|444.75|446.58|444.68|8
1731815880000|2024-11-17 03:58:00|446.38|444.48|446.41|444.51|446.41|444.51|446.38|444.48|4
1731836740000|2024-11-17 09:45:40|446.64|444.74|446.75|444.85|446.77|444.87|446.63|444.73|14
1731815890000|2024-11-17 03:58:10|446.4|444.5|446.42|444.52|446.42|444.52|446.4|444.5|5
1731815900000|2024-11-17 03:58:20|446.44|444.54|446.34|444.44|446.51|444.61|446.34|444.44|15
1731836750000|2024-11-17 09:45:50|446.74|444.84|446.51|444.61|446.74|444.84|446.51|444.61|12
1731815910000|2024-11-17 03:58:30|446.33|444.43|446.22|444.32|446.4|444.5|446.22|444.32|12
1731815920000|2024-11-17 03:58:40|446.23|444.33|446.39|444.49|446.41|444.51|446.23|444.33|8
1731836760000|2024-11-17 09:46:00|446.5|444.6|445.88|443.98|446.5|444.6|445.88|443.98|19
1731815930000|2024-11-17 03:58:50|446.38|444.48|446.38|444.48|446.38|444.48|446.38|444.48|1
1731836770000|2024-11-17 09:46:10|445.87|443.97|445.35|443.45|445.87|443.97|445.35|443.45|27
1731815940000|2024-11-17 03:59:00|446.39|444.49|446.16|444.26|446.39|444.49|446.16|444.26|7
1731815950000|2024-11-17 03:59:10|445.95|444.05|445.54|443.64|445.95|444.05|445.54|443.64|20
1731836780000|2024-11-17 09:46:20|445.34|443.44|445.66|443.76|445.66|443.76|445.25|443.35|13
1731815960000|2024-11-17 03:59:20|445.55|443.65|445.87|443.97|445.88|443.98|445.53|443.63|13
1731815970000|2024-11-17 03:59:30|445.84|443.94|445.92|444.02|445.92|444.02|445.84|443.94|10
1731836790000|2024-11-17 09:46:30|445.68|443.78|445.86|443.96|445.86|443.96|445.68|443.78|21
1731815980000|2024-11-17 03:59:40|445.93|444.03|446.11|444.21|446.2|444.3|445.93|444.03|11
1731815990000|2024-11-17 03:59:50|446.1|444.2|446.19|444.29|446.34|444.44|446.1|444.2|17
1731836800000|2024-11-17 09:46:40|445.87|443.97|446.05|444.15|446.05|444.15|445.87|443.97|11
1731816000000|2024-11-17 04:00:00|446.18|444.28|445.8|443.9|446.18|444.28|445.8|443.9|14
1731836810000|2024-11-17 09:46:50|446.04|444.14|445.54|443.64|446.04|444.14|445.52|443.62|18
1731816010000|2024-11-17 04:00:10|445.73|443.83|445.85|443.95|445.85|443.95|445.7|443.8|9
1731816020000|2024-11-17 04:00:20|445.84|443.94|445.3|443.4|445.84|443.94|445.3|443.4|16
1731836820000|2024-11-17 09:47:00|445.55|443.65|445.52|443.62|445.68|443.78|445.51|443.61|16
1731816030000|2024-11-17 04:00:30|445.29|443.39|445.34|443.44|445.37|443.47|445.26|443.36|10
1731836830000|2024-11-17 09:47:10|445.51|443.61|445.44|443.54|445.52|443.62|445.41|443.51|15
1731816040000|2024-11-17 04:00:40|445.33|443.43|445.34|443.44|445.41|443.51|445.33|443.43|8
1731816050000|2024-11-17 04:00:50|445.33|443.43|445.43|443.53|445.44|443.54|445.25|443.35|8
1731836840000|2024-11-17 09:47:20|445.45|443.55|445.15|443.25|445.45|443.55|445.09|443.19|18
1731816060000|2024-11-17 04:01:00|445.44|443.54|445.72|443.82|445.75|443.85|445.44|443.54|20
1731816070000|2024-11-17 04:01:10|445.73|443.83|445.67|443.77|445.73|443.83|445.58|443.68|15
1731836850000|2024-11-17 09:47:30|445.34|443.44|445.44|443.54|445.44|443.54|445.34|443.44|13
1731816080000|2024-11-17 04:01:20|445.66|443.76|445.72|443.82|445.72|443.82|445.66|443.76|4
1731816090000|2024-11-17 04:01:30|445.73|443.83|445.71|443.81|445.77|443.87|445.6|443.7|9
1731836860000|2024-11-17 09:47:40|445.66|443.76|446.1|444.2|446.1|444.2|445.65|443.75|21
1731816100000|2024-11-17 04:01:40|445.7|443.8|445.66|443.76|445.7|443.8|445.58|443.68|8
1731836870000|2024-11-17 09:47:50|446.11|444.21|446.48|444.58|446.53|444.63|446.11|444.21|19
1731816110000|2024-11-17 04:01:50|445.64|443.74|446.35|444.45|446.35|444.45|445.64|443.74|29
1731816120000|2024-11-17 04:02:00|446.34|444.44|446.8|444.9|446.8|444.9|446.34|444.44|20
1731836880000|2024-11-17 09:48:00|446.47|444.57|446.4|444.5|446.48|444.58|446.4|444.5|12
1731816130000|2024-11-17 04:02:10|446.81|444.91|446.86|444.96|446.93|445.03|446.78|444.88|21
1731816140000|2024-11-17 04:02:20|446.87|444.97|446.91|445.01|446.91|445.01|446.86|444.96|8
1731836890000|2024-11-17 09:48:10|446.29|444.39|446.37|444.47|446.42|444.52|446.26|444.36|19
1731816150000|2024-11-17 04:02:30|446.9|445|447.32|445.42|447.32|445.42|446.9|445|15
1731816160000|2024-11-17 04:02:40|447.33|445.43|447.44|445.54|447.62|445.72|447.33|445.43|17
1731836900000|2024-11-17 09:48:20|446.36|444.46|446.41|444.51|446.59|444.69|446.35|444.45|19
1731816170000|2024-11-17 04:02:50|447.45|445.55|447.5|445.6|447.5|445.6|447.45|445.55|6
1731816180000|2024-11-17 04:03:00|447.51|445.61|447.43|445.53|447.52|445.62|447.37|445.47|13
1731836910000|2024-11-17 09:48:30|446.4|444.5|446.31|444.41|446.4|444.5|446.3|444.4|15
1731816190000|2024-11-17 04:03:10|447.42|445.52|447.17|445.27|447.42|445.52|447.08|445.18|14
1731816200000|2024-11-17 04:03:20|447.18|445.28|447.04|445.14|447.2|445.3|447.04|445.14|11
1731836920000|2024-11-17 09:48:40|446.26|444.36|446.2|444.3|446.27|444.37|446.15|444.25|15
1731816210000|2024-11-17 04:03:30|447.03|445.13|446.44|444.54|447.03|445.13|446.44|444.54|18
1731816220000|2024-11-17 04:03:40|446.45|444.55|446.36|444.46|446.46|444.56|446.36|444.46|13
1731836930000|2024-11-17 09:48:50|446.19|444.29|446.02|444.12|446.19|444.29|445.97|444.07|17
1731816230000|2024-11-17 04:03:50|446.35|444.45|446.35|444.45|446.36|444.46|446.34|444.44|5
1731836940000|2024-11-17 09:49:00|446.06|444.16|446.01|444.11|446.16|444.26|446.01|444.11|16
1731816240000|2024-11-17 04:04:00|446.39|444.49|446.49|444.59|446.49|444.59|446.39|444.49|5
1731816250000|2024-11-17 04:04:10|446.55|444.65|446.53|444.63|446.56|444.66|446.53|444.63|12
1731836950000|2024-11-17 09:49:10|446|444.1|445.84|443.94|446|444.1|445.78|443.88|14
1731816260000|2024-11-17 04:04:20|446.52|444.62|446.54|444.64|446.54|444.64|446.52|444.62|5
1731816270000|2024-11-17 04:04:30|446.53|444.63|446.44|444.54|446.73|444.83|446.44|444.54|11
1731836960000|2024-11-17 09:49:20|445.85|443.95|445.82|443.92|445.87|443.97|445.75|443.85|10
1731816280000|2024-11-17 04:04:40|446.45|444.55|446.71|444.81|446.71|444.81|446.45|444.55|7
1731816290000|2024-11-17 04:04:50|446.76|444.86|447.05|445.15|447.07|445.17|446.76|444.86|21
1731836970000|2024-11-17 09:49:30|445.81|443.91|445.76|443.86|445.83|443.93|445.76|443.86|10
1731816300000|2024-11-17 04:05:00|447.06|445.16|447.03|445.13|447.1|445.2|446.94|445.04|8
1731836980000|2024-11-17 09:49:40|445.77|443.87|446.15|444.25|446.35|444.45|445.63|443.73|19
1731816310000|2024-11-17 04:05:10|446.86|444.96|446.04|444.14|446.86|444.96|446.03|444.13|16
1731816320000|2024-11-17 04:05:20|446.05|444.15|446.04|444.14|446.06|444.16|446.04|444.14|4
1731836990000|2024-11-17 09:49:50|446.17|444.27|446.25|444.35|446.25|444.35|446.16|444.26|13
1731816330000|2024-11-17 04:05:30|446.03|444.13|446.04|444.14|446.07|444.17|446.03|444.13|4
1731816340000|2024-11-17 04:05:40|446.01|444.11|445.89|443.99|446.04|444.14|445.88|443.98|9
1731837000000|2024-11-17 09:50:00|446.31|444.41|446.33|444.43|446.34|444.44|446.26|444.36|12
1731816350000|2024-11-17 04:05:50|445.88|443.98|445.96|444.06|445.98|444.08|445.88|443.98|8
1731816360000|2024-11-17 04:06:00|445.97|444.07|446.14|444.24|446.16|444.26|445.97|444.07|11
1731837010000|2024-11-17 09:50:10|446.32|444.42|445.95|444.05|446.36|444.46|445.95|444.05|16
1731816370000|2024-11-17 04:06:10|446.13|444.23|446.11|444.21|446.14|444.24|446.11|444.21|4
1731816380000|2024-11-17 04:06:20|446.1|444.2|445.87|443.97|446.11|444.21|445.87|443.97|9
1731837020000|2024-11-17 09:50:20|445.94|444.04|445.92|444.02|445.95|444.05|445.9|444|11
1731816390000|2024-11-17 04:06:30|445.86|443.96|445.74|443.84|445.86|443.96|445.74|443.84|6
1731816410000|2024-11-17 04:06:50|445.83|443.93|445.99|444.09|446|444.1|445.66|443.76|16
1731837030000|2024-11-17 09:50:30|445.93|444.03|446.04|444.14|446.05|444.15|445.93|444.03|14
1731816420000|2024-11-17 04:07:00|446|444.1|446.21|444.31|446.29|444.39|446|444.1|16
1731837040000|2024-11-17 09:50:40|446.05|444.15|446.07|444.17|446.1|444.2|445.97|444.07|16
1731816430000|2024-11-17 04:07:10|446.2|444.3|446.26|444.36|446.3|444.4|446.19|444.29|14
1731816440000|2024-11-17 04:07:20|446.32|444.42|446.32|444.42|446.33|444.43|446.23|444.33|10
1731837050000|2024-11-17 09:50:50|446.1|444.2|446.08|444.18|446.12|444.22|446.07|444.17|15
1731816460000|2024-11-17 04:07:40|446.33|444.43|446.38|444.48|446.43|444.53|446.33|444.43|11
1731816470000|2024-11-17 04:07:50|446.19|444.29|446.13|444.23|446.19|444.29|446.12|444.22|10
1731837060000|2024-11-17 09:51:00|446.09|444.19|446.01|444.11|446.22|444.32|446.01|444.11|14
1731816480000|2024-11-17 04:08:00|446.12|444.22|445.36|443.46|446.12|444.22|445.36|443.46|21
1731816490000|2024-11-17 04:08:10|445.35|443.45|444.74|442.84|445.35|443.45|444.74|442.84|19
1731837070000|2024-11-17 09:51:10|446.02|444.12|446|444.1|446.02|444.12|445.99|444.09|15
1731816500000|2024-11-17 04:08:20|444.73|442.83|444.77|442.87|444.78|442.88|444.53|442.63|15
1731816510000|2024-11-17 04:08:30|444.78|442.88|444.82|442.92|444.82|442.92|444.78|442.88|2
1731837080000|2024-11-17 09:51:20|446.01|444.11|446.29|444.39|446.31|444.41|446.01|444.11|14
1731816520000|2024-11-17 04:08:40|444.86|442.96|445.15|443.25|445.15|443.25|444.85|442.95|15
1731816530000|2024-11-17 04:08:50|445.16|443.26|445.28|443.38|445.31|443.41|445.16|443.26|15
1731837090000|2024-11-17 09:51:30|446.28|444.38|446.24|444.34|446.28|444.38|446.18|444.28|11
1731816540000|2024-11-17 04:09:00|445.42|443.52|445.53|443.63|445.56|443.66|445.42|443.52|14
1731816550000|2024-11-17 04:09:10|445.52|443.62|445.44|443.54|445.52|443.62|445.31|443.41|9
1731837100000|2024-11-17 09:51:40|446.29|444.39|446.34|444.44|446.34|444.44|446.29|444.39|8
1731816560000|2024-11-17 04:09:20|445.43|443.53|445.35|443.45|445.49|443.59|445.27|443.37|12
1731816570000|2024-11-17 04:09:30|445.37|443.47|445.58|443.68|445.58|443.68|445.37|443.47|9
1731837110000|2024-11-17 09:51:50|446.3|444.4|446.24|444.34|446.37|444.47|446.24|444.34|13
1731816580000|2024-11-17 04:09:40|445.6|443.7|445.65|443.75|445.65|443.75|445.6|443.7|2
1731816590000|2024-11-17 04:09:50|445.64|443.74|445.71|443.81|445.71|443.81|445.58|443.68|11
1731837120000|2024-11-17 09:52:00|446.23|444.33|446.27|444.37|446.37|444.47|446.22|444.32|16
1731816600000|2024-11-17 04:10:00|445.7|443.8|445.95|444.05|445.96|444.06|445.7|443.8|15
1731837130000|2024-11-17 09:52:10|446.28|444.38|446.35|444.45|446.39|444.49|446.26|444.36|17
1731816610000|2024-11-17 04:10:10|445.96|444.06|446.16|444.26|446.18|444.28|445.95|444.05|12
1731816620000|2024-11-17 04:10:20|446.15|444.25|445.7|443.8|446.15|444.25|445.7|443.8|15
1731837140000|2024-11-17 09:52:20|446.34|444.44|446.45|444.55|446.49|444.59|446.34|444.44|12
1731816630000|2024-11-17 04:10:30|445.69|443.79|445.68|443.78|445.69|443.79|445.64|443.74|10
1731816640000|2024-11-17 04:10:40|445.6|443.7|445.12|443.22|445.61|443.71|445.12|443.22|16
1731837150000|2024-11-17 09:52:30|446.44|444.54|446.41|444.51|446.44|444.54|446.32|444.42|9
1731816650000|2024-11-17 04:10:50|445.11|443.21|445.08|443.18|445.11|443.21|445.08|443.18|15
1731837160000|2024-11-17 09:52:40|446.4|444.5|446.51|444.61|446.51|444.61|446.38|444.48|15
1731816660000|2024-11-17 04:11:00|445.09|443.19|445.06|443.16|445.13|443.23|445.05|443.15|12
1731816670000|2024-11-17 04:11:10|445.07|443.17|444.95|443.05|445.07|443.17|444.95|443.05|3
1731837170000|2024-11-17 09:52:50|446.55|444.65|446.56|444.66|446.57|444.67|446.54|444.64|7
1731816680000|2024-11-17 04:11:20|444.96|443.06|444.84|442.94|445.03|443.13|444.83|442.93|11
1731816690000|2024-11-17 04:11:30|444.85|442.95|444.78|442.88|444.91|443.01|444.77|442.87|10
1731837180000|2024-11-17 09:53:00|446.57|444.67|446.62|444.72|446.63|444.73|446.57|444.67|5
1731816700000|2024-11-17 04:11:40|444.71|442.81|444.15|442.25|444.71|442.81|444.15|442.25|20
1731816710000|2024-11-17 04:11:50|444.17|442.27|444.04|442.14|444.17|442.27|443.98|442.08|16
1731837190000|2024-11-17 09:53:10|446.61|444.71|446.75|444.85|446.75|444.85|446.61|444.71|12
1731816720000|2024-11-17 04:12:00|444.05|442.15|444.47|442.57|444.47|442.57|444.05|442.15|8
1731837200000|2024-11-17 09:53:20|446.74|444.84|446.7|444.8|446.75|444.85|446.67|444.77|12
1731816730000|2024-11-17 04:12:10|444.48|442.58|444.59|442.69|444.59|442.69|444.48|442.58|9
1731816740000|2024-11-17 04:12:20|444.6|442.7|443.65|441.75|444.6|442.7|443.65|441.75|19
1731837210000|2024-11-17 09:53:30|446.71|444.81|446.74|444.84|446.75|444.85|446.69|444.79|7
1731816750000|2024-11-17 04:12:30|443.64|441.74|443.22|441.32|443.64|441.74|443.15|441.25|11
1731816760000|2024-11-17 04:12:40|443.23|441.33|443.27|441.37|443.51|441.61|443.23|441.33|15
1731837220000|2024-11-17 09:53:40|446.73|444.83|446.93|445.03|447|445.1|446.73|444.83|15
1731816770000|2024-11-17 04:12:50|443.26|441.36|443.13|441.23|443.26|441.36|443.13|441.23|9
1731816780000|2024-11-17 04:13:00|443.12|441.22|442.97|441.07|443.12|441.22|442.96|441.06|10
1731837230000|2024-11-17 09:53:50|446.92|445.02|446.83|444.93|446.94|445.04|446.83|444.93|9
1731816790000|2024-11-17 04:13:10|442.96|441.06|442.25|440.35|442.96|441.06|442.25|440.35|17
1731837240000|2024-11-17 09:54:00|446.84|444.94|446.87|444.97|446.88|444.98|446.84|444.94|8
1731816800000|2024-11-17 04:13:20|442.24|440.34|442.29|440.39|442.3|440.4|442.22|440.32|12
1731816810000|2024-11-17 04:13:30|442.28|440.38|442.12|440.22|442.28|440.38|442.12|440.22|6
1731837250000|2024-11-17 09:54:10|446.82|444.92|446.78|444.88|446.88|444.98|446.78|444.88|10
1731816820000|2024-11-17 04:13:40|442.11|440.21|441.86|439.96|442.12|440.22|441.86|439.96|21
1731816830000|2024-11-17 04:13:50|441.85|439.95|441.79|439.89|441.85|439.95|441.72|439.82|7
1731837260000|2024-11-17 09:54:20|446.81|444.91|446.72|444.82|446.81|444.91|446.72|444.82|7
1731816840000|2024-11-17 04:14:00|441.78|439.88|441.55|439.65|441.78|439.88|441.53|439.63|14
1731816850000|2024-11-17 04:14:10|441.56|439.66|441.46|439.56|441.56|439.66|441.44|439.54|12
1731837270000|2024-11-17 09:54:30|446.71|444.81|446.47|444.57|446.71|444.81|446.47|444.57|14
1731816860000|2024-11-17 04:14:20|441.48|439.58|441.52|439.62|441.56|439.66|441.44|439.54|13
1731837280000|2024-11-17 09:54:40|446.45|444.55|446.34|444.44|446.47|444.57|446.3|444.4|9
1731816870000|2024-11-17 04:14:30|441.53|439.63|441.67|439.77|441.67|439.77|441.53|439.63|14
1731816880000|2024-11-17 04:14:40|441.68|439.78|442.12|440.22|442.12|440.22|441.66|439.76|12
1731837290000|2024-11-17 09:54:50|446.33|444.43|446.37|444.47|446.39|444.49|446.33|444.43|8
1731816890000|2024-11-17 04:14:50|442.14|440.24|442.49|440.59|442.49|440.59|442.14|440.24|22
1731816900000|2024-11-17 04:15:00|442.55|440.65|442.92|441.02|442.92|441.02|442.55|440.65|19
1731837300000|2024-11-17 09:55:00|446.36|444.46|446.31|444.41|446.43|444.53|446.3|444.4|16
1731816910000|2024-11-17 04:15:10|442.98|441.08|443.75|441.85|443.91|442.01|442.98|441.08|26
1731816920000|2024-11-17 04:15:20|443.76|441.86|444.05|442.15|444.24|442.34|443.76|441.86|13
1731837310000|2024-11-17 09:55:10|446.32|444.42|446.57|444.67|446.57|444.67|446.31|444.41|12
1731816930000|2024-11-17 04:15:30|444.06|442.16|444.31|442.41|444.34|442.44|444.06|442.16|12
1731816940000|2024-11-17 04:15:40|444.3|442.4|444.24|442.34|444.31|442.41|444.11|442.21|12
1731837320000|2024-11-17 09:55:20|446.5|444.6|446.41|444.51|446.53|444.63|446.39|444.49|15
1731816950000|2024-11-17 04:15:50|444.23|442.33|444.13|442.23|444.23|442.33|444.06|442.16|8
1731816960000|2024-11-17 04:16:00|444.18|442.28|443.92|442.02|444.18|442.28|443.91|442.01|14
1731837330000|2024-11-17 09:55:30|446.5|444.6|446.67|444.77|446.67|444.77|446.45|444.55|13
1731816970000|2024-11-17 04:16:10|443.91|442.01|444.63|442.73|444.63|442.73|443.9|442|14
1731816980000|2024-11-17 04:16:20|444.62|442.72|444.57|442.67|444.88|442.98|444.52|442.62|13
1731837340000|2024-11-17 09:55:40|446.61|444.71|446.48|444.58|446.67|444.77|446.48|444.58|17
1731816990000|2024-11-17 04:16:30|444.61|442.71|444.66|442.76|444.66|442.76|444.61|442.71|4
1731817000000|2024-11-17 04:16:40|444.64|442.74|444.81|442.91|444.81|442.91|444.63|442.73|12
1731837350000|2024-11-17 09:55:50|446.47|444.57|446.44|444.54|446.47|444.57|446.37|444.47|9
1731817010000|2024-11-17 04:16:50|444.79|442.89|444.73|442.83|444.88|442.98|444.73|442.83|8
1731837360000|2024-11-17 09:56:00|446.45|444.55|446.36|444.46|446.5|444.6|446.35|444.45|12
1731817020000|2024-11-17 04:17:00|444.74|442.84|443.89|441.99|444.84|442.94|443.81|441.91|22
1731817030000|2024-11-17 04:17:10|443.93|442.03|444.25|442.35|444.42|442.52|443.9|442|17
1731837370000|2024-11-17 09:56:10|446.37|444.47|446.64|444.74|446.67|444.77|446.37|444.47|13
1731817040000|2024-11-17 04:17:20|444.24|442.34|444.28|442.38|444.28|442.38|444.24|442.34|5
1731817050000|2024-11-17 04:17:30|444.29|442.39|444.28|442.38|444.32|442.42|444.27|442.37|5
1731837380000|2024-11-17 09:56:20|446.63|444.73|446.63|444.73|446.65|444.75|446.62|444.72|11
1731817060000|2024-11-17 04:17:40|444.27|442.37|443.93|442.03|444.27|442.37|443.93|442.03|7
1731837390000|2024-11-17 09:56:30|446.76|444.86|446.59|444.69|446.76|444.86|446.59|444.69|17
1731817070000|2024-11-17 04:17:50|443.98|442.08|444.69|442.79|444.69|442.79|443.98|442.08|18
1731817080000|2024-11-17 04:18:00|444.7|442.8|445.02|443.12|445.14|443.24|444.7|442.8|13
1731837400000|2024-11-17 09:56:40|446.46|444.56|446.59|444.69|446.59|444.69|446.45|444.55|17
1731817090000|2024-11-17 04:18:10|445.01|443.11|444.68|442.78|445.01|443.11|444.68|442.78|15
1731817100000|2024-11-17 04:18:20|444.69|442.79|445.06|443.16|445.06|443.16|444.69|442.79|14
1731837410000|2024-11-17 09:56:50|446.6|444.7|446.69|444.79|446.75|444.85|446.6|444.7|12
1731817110000|2024-11-17 04:18:30|445.2|443.3|445.58|443.68|445.61|443.71|445.14|443.24|22
1731817120000|2024-11-17 04:18:40|445.6|443.7|445.29|443.39|445.6|443.7|445.29|443.39|17
1731837420000|2024-11-17 09:57:00|446.68|444.78|446.71|444.81|446.73|444.83|446.48|444.58|21
1731817130000|2024-11-17 04:18:50|445.28|443.38|445.38|443.48|445.44|443.54|445.27|443.37|16
1731817140000|2024-11-17 04:19:00|445.39|443.49|445.16|443.26|445.4|443.5|445.15|443.25|18
1731837430000|2024-11-17 09:57:10|446.7|444.8|446.76|444.86|446.81|444.91|446.7|444.8|13
1731817150000|2024-11-17 04:19:10|445.17|443.27|445.2|443.3|445.29|443.39|445.17|443.27|10
1731837440000|2024-11-17 09:57:20|446.77|444.87|446.92|445.02|446.93|445.03|446.77|444.87|13
1731817160000|2024-11-17 04:19:20|445.11|443.21|444.96|443.06|445.11|443.21|444.92|443.02|19
1731817170000|2024-11-17 04:19:30|444.97|443.07|444.84|442.94|445.02|443.12|444.84|442.94|8
1731837450000|2024-11-17 09:57:30|446.87|444.97|446.72|444.82|446.87|444.97|446.7|444.8|14
1731817180000|2024-11-17 04:19:40|444.83|442.93|444.83|442.93|444.86|442.96|444.73|442.83|5
1731817190000|2024-11-17 04:19:50|444.82|442.92|444.81|442.91|444.82|442.92|444.78|442.88|4
1731837460000|2024-11-17 09:57:40|446.7|444.8|446.42|444.52|446.7|444.8|446.41|444.51|16
1731817200000|2024-11-17 04:20:00|444.8|442.9|444.67|442.77|444.81|442.91|444.6|442.7|10
1731837470000|2024-11-17 09:57:50|446.41|444.51|446.41|444.51|446.43|444.53|446.36|444.46|15
1731817210000|2024-11-17 04:20:10|444.66|442.76|444.75|442.85|444.83|442.93|444.66|442.76|4
1731817220000|2024-11-17 04:20:20|445|443.1|445.58|443.68|445.68|443.78|444.9|443|24
1731837480000|2024-11-17 09:58:00|446.43|444.53|446.53|444.63|446.53|444.63|446.4|444.5|14
1731817230000|2024-11-17 04:20:30|445.67|443.77|445.74|443.84|445.76|443.86|445.67|443.77|12
1731817240000|2024-11-17 04:20:40|445.79|443.89|446.18|444.28|446.2|444.3|445.79|443.89|19
1731837490000|2024-11-17 09:58:10|446.52|444.62|446.64|444.74|446.65|444.75|446.52|444.62|12
1731817250000|2024-11-17 04:20:50|446.23|444.33|446.49|444.59|446.49|444.59|446.23|444.33|6
1731817260000|2024-11-17 04:21:00|446.46|444.56|446.23|444.33|446.46|444.56|446.21|444.31|13
1731837500000|2024-11-17 09:58:20|446.56|444.66|446.69|444.79|446.69|444.79|446.53|444.63|9
1731817270000|2024-11-17 04:21:10|446.22|444.32|445.62|443.72|446.22|444.32|445.62|443.72|19
1731837510000|2024-11-17 09:58:30|446.74|444.84|446.83|444.93|446.84|444.94|446.74|444.84|7
1731817280000|2024-11-17 04:21:20|445.61|443.71|445.51|443.61|445.61|443.71|445.48|443.58|10
1731817290000|2024-11-17 04:21:30|445.5|443.6|445.33|443.43|445.5|443.6|445.29|443.39|14
1731837520000|2024-11-17 09:58:40|446.82|444.92|446.79|444.89|446.82|444.92|446.79|444.89|4
1731817300000|2024-11-17 04:21:40|445.34|443.44|445.19|443.29|445.34|443.44|445.16|443.26|13
1731817310000|2024-11-17 04:21:50|445.18|443.28|445.19|443.29|445.19|443.29|445.04|443.14|9
1731837530000|2024-11-17 09:58:50|446.78|444.88|446.61|444.71|446.78|444.88|446.57|444.67|9
1731817320000|2024-11-17 04:22:00|445.16|443.26|445.32|443.42|445.34|443.44|445.16|443.26|14
1731837540000|2024-11-17 09:59:00|446.63|444.73|446.68|444.78|446.71|444.81|446.6|444.7|14
1731817330000|2024-11-17 04:22:10|445.31|443.41|445.47|443.57|445.47|443.57|445.31|443.41|13
1731817340000|2024-11-17 04:22:20|445.48|443.58|445.74|443.84|445.74|443.84|445.48|443.58|12
1731837550000|2024-11-17 09:59:10|446.67|444.77|446.55|444.65|446.67|444.77|446.55|444.65|8
1731817350000|2024-11-17 04:22:30|445.75|443.85|446.04|444.14|446.04|444.14|445.75|443.85|17
1731817360000|2024-11-17 04:22:40|446.05|444.15|446.03|444.13|446.07|444.17|446.03|444.13|7
1731837560000|2024-11-17 09:59:20|446.56|444.66|446.51|444.61|446.61|444.71|446.5|444.6|14
1731817370000|2024-11-17 04:22:50|446.07|444.17|446.09|444.19|446.09|444.19|446.06|444.16|5
1731817380000|2024-11-17 04:23:00|446.08|444.18|446.02|444.12|446.09|444.19|445.89|443.99|18
1731837570000|2024-11-17 09:59:30|446.52|444.62|446.56|444.66|446.56|444.66|446.47|444.57|12
1731817390000|2024-11-17 04:23:10|446.03|444.13|446.16|444.26|446.16|444.26|446.03|444.13|10
1731817400000|2024-11-17 04:23:20|446.17|444.27|446.05|444.15|446.19|444.29|446.03|444.13|9
1731837580000|2024-11-17 09:59:40|446.55|444.65|446.69|444.79|446.69|444.79|446.52|444.62|16
1731817410000|2024-11-17 04:23:30|446.06|444.16|445.92|444.02|446.14|444.24|445.92|444.02|12
1731837590000|2024-11-17 09:59:50|446.68|444.78|446.49|444.59|446.69|444.79|446.39|444.49|17
1731817420000|2024-11-17 04:23:40|445.91|444.01|445.93|444.03|445.93|444.03|445.91|444.01|4
1731817430000|2024-11-17 04:23:50|445.92|444.02|446.02|444.12|446.02|444.12|445.91|444.01|7
1731817440000|2024-11-17 04:24:00|446.03|444.13|445.86|443.96|446.03|444.13|445.86|443.96|10
1731837600000|2024-11-17 10:00:00|446.48|444.58|446.7|444.8|446.7|444.8|446.47|444.57|16
1731817450000|2024-11-17 04:24:10|445.85|443.95|445.62|443.72|445.85|443.95|445.62|443.72|6
1731837610000|2024-11-17 10:00:10|446.71|444.81|446.93|445.03|446.93|445.03|446.71|444.81|15
1731817460000|2024-11-17 04:24:20|445.61|443.71|445.77|443.87|445.81|443.91|445.59|443.69|13
1731817470000|2024-11-17 04:24:30|445.76|443.86|445.83|443.93|445.83|443.93|445.76|443.86|12
1731837620000|2024-11-17 10:00:20|446.92|445.02|446.8|444.9|446.92|445.02|446.8|444.9|12
1731817480000|2024-11-17 04:24:40|445.95|444.05|445.98|444.08|445.98|444.08|445.88|443.98|10
1731817490000|2024-11-17 04:24:50|445.99|444.09|446.01|444.11|446.01|444.11|445.99|444.09|5
1731837630000|2024-11-17 10:00:30|446.79|444.89|446.78|444.88|446.79|444.89|446.72|444.82|12
1731817500000|2024-11-17 04:25:00|446.02|444.12|446.16|444.26|446.17|444.27|446.02|444.12|18
1731817510000|2024-11-17 04:25:10|446.13|444.23|446.25|444.35|446.25|444.35|446.13|444.23|10
1731837640000|2024-11-17 10:00:40|446.79|444.89|446.83|444.93|446.89|444.99|446.77|444.87|20
1731817520000|2024-11-17 04:25:20|446.26|444.36|446.51|444.61|446.51|444.61|446.18|444.28|15
1731837650000|2024-11-17 10:00:50|446.82|444.92|446.77|444.87|446.83|444.93|446.75|444.85|9
1731817530000|2024-11-17 04:25:30|446.52|444.62|446.84|444.94|446.84|444.94|446.52|444.62|11
1731817540000|2024-11-17 04:25:40|446.85|444.95|446.87|444.97|446.88|444.98|446.85|444.95|7
1731837660000|2024-11-17 10:01:00|446.78|444.88|446.78|444.88|446.79|444.89|446.78|444.88|5
1731817550000|2024-11-17 04:25:50|446.81|444.91|446.5|444.6|446.81|444.91|446.5|444.6|8
1731837670000|2024-11-17 10:01:10|446.79|444.89|446.44|444.54|446.88|444.98|446.44|444.54|18
1731817560000|2024-11-17 04:26:00|446.51|444.61|446.65|444.75|446.65|444.75|446.51|444.61|7
1731817570000|2024-11-17 04:26:10|446.66|444.76|446.82|444.92|446.82|444.92|446.66|444.76|5
1731837680000|2024-11-17 10:01:20|446.43|444.53|446.46|444.56|446.47|444.57|446.41|444.51|12
1731817580000|2024-11-17 04:26:20|446.81|444.91|446.5|444.6|446.82|444.92|446.5|444.6|11
1731817590000|2024-11-17 04:26:30|446.49|444.59|446.5|444.6|446.5|444.6|446.47|444.57|11
1731837690000|2024-11-17 10:01:30|446.48|444.58|446.63|444.73|446.63|444.73|446.47|444.57|14
1731817600000|2024-11-17 04:26:40|446.51|444.61|446.75|444.85|446.77|444.87|446.51|444.61|15
1731837700000|2024-11-17 10:01:40|446.64|444.74|446.73|444.83|446.81|444.91|446.64|444.74|16
1731817610000|2024-11-17 04:26:50|446.71|444.81|446.8|444.9|446.8|444.9|446.71|444.81|6
1731817620000|2024-11-17 04:27:00|446.81|444.91|446.91|445.01|446.91|445.01|446.81|444.91|14
1731837710000|2024-11-17 10:01:50|446.72|444.82|446.67|444.77|446.72|444.82|446.61|444.71|12
1731817630000|2024-11-17 04:27:10|446.92|445.02|447.47|445.57|447.47|445.57|446.92|445.02|18
1731837720000|2024-11-17 10:02:00|446.68|444.78|446.67|444.77|446.82|444.92|446.66|444.76|19
1731817640000|2024-11-17 04:27:20|447.48|445.58|447.73|445.83|447.73|445.83|447.48|445.58|12
1731817650000|2024-11-17 04:27:30|447.74|445.84|447.72|445.82|447.9|446|447.72|445.82|18
1731837730000|2024-11-17 10:02:10|446.66|444.76|446.47|444.57|446.66|444.76|446.46|444.56|16
1731817660000|2024-11-17 04:27:40|447.58|445.68|447.72|445.82|447.72|445.82|447.58|445.68|6
1731817670000|2024-11-17 04:27:50|447.73|445.83|447.72|445.82|447.74|445.84|447.72|445.82|4
1731837740000|2024-11-17 10:02:20|446.46|444.56|446.22|444.32|446.54|444.64|446.22|444.32|18
1731817680000|2024-11-17 04:28:00|447.71|445.81|447.77|445.87|447.77|445.87|447.7|445.8|8
1731837750000|2024-11-17 10:02:30|446.21|444.31|446.19|444.29|446.24|444.34|446.18|444.28|10
1731817690000|2024-11-17 04:28:10|447.83|445.93|447.68|445.78|447.85|445.95|447.68|445.78|9
1731837760000|2024-11-17 10:02:40|446.2|444.3|446.25|444.35|446.41|444.51|446.2|444.3|19
1731817700000|2024-11-17 04:28:20|447.67|445.77|447.7|445.8|447.73|445.83|447.67|445.77|11
1731837770000|2024-11-17 10:02:50|446.26|444.36|446.38|444.48|446.45|444.55|446.21|444.31|15
1731817710000|2024-11-17 04:28:30|447.71|445.81|447.4|445.5|447.74|445.84|447.4|445.5|13
1731817720000|2024-11-17 04:28:40|447.39|445.49|447.37|445.47|447.39|445.49|447.36|445.46|11
1731837780000|2024-11-17 10:03:00|446.36|444.46|446.05|444.15|446.37|444.47|446.05|444.15|16
1731817730000|2024-11-17 04:28:50|447.36|445.46|447.36|445.46|447.36|445.46|447.36|445.46|1
1731837790000|2024-11-17 10:03:10|446.06|444.16|446.26|444.36|446.26|444.36|446.05|444.15|16
1731817740000|2024-11-17 04:29:00|447.37|445.47|447.36|445.46|447.38|445.48|447.36|445.46|6
1731817750000|2024-11-17 04:29:10|447.37|445.47|447.39|445.49|447.4|445.5|447.37|445.47|5
1731837800000|2024-11-17 10:03:20|446.27|444.37|446.22|444.32|446.37|444.47|446.22|444.32|16
1731817760000|2024-11-17 04:29:20|447.4|445.5|447.31|445.41|447.42|445.52|447.25|445.35|8
1731837810000|2024-11-17 10:03:30|446.13|444.23|446.37|444.47|446.44|444.54|446.13|444.23|19
1731817770000|2024-11-17 04:29:30|447.3|445.4|447.33|445.43|447.33|445.43|447.3|445.4|7
1731817780000|2024-11-17 04:29:40|447.34|445.44|447.34|445.44|447.38|445.48|447.32|445.42|9
1731837820000|2024-11-17 10:03:40|446.3|444.4|446.33|444.43|446.34|444.44|446.3|444.4|16
1731817790000|2024-11-17 04:29:50|447.35|445.45|447.49|445.59|447.51|445.61|447.35|445.45|8
1731837830000|2024-11-17 10:03:50|446.36|444.46|446.27|444.37|446.36|444.46|446.23|444.33|8
1731817800000|2024-11-17 04:30:00|447.5|445.6|447.3|445.4|447.5|445.6|447.3|445.4|9
1731817810000|2024-11-17 04:30:10|447.29|445.39|447.38|445.48|447.39|445.49|447.27|445.37|16
1731837840000|2024-11-17 10:04:00|446.26|444.36|446.16|444.26|446.28|444.38|446.13|444.23|15
1731817820000|2024-11-17 04:30:20|447.39|445.49|447.05|445.15|447.39|445.49|447.05|445.15|11
1731817830000|2024-11-17 04:30:30|447.03|445.13|446.83|444.93|447.14|445.24|446.83|444.93|20
1731837850000|2024-11-17 10:04:10|446.17|444.27|446.21|444.31|446.22|444.32|446.17|444.27|6
1731817840000|2024-11-17 04:30:40|446.74|444.84|446.78|444.88|446.78|444.88|446.57|444.67|17
1731817850000|2024-11-17 04:30:50|446.89|444.99|446.91|445.01|446.93|445.03|446.89|444.99|10
1731837860000|2024-11-17 10:04:20|446.37|444.47|446.39|444.49|446.39|444.49|446.21|444.31|9
1731817860000|2024-11-17 04:31:00|446.94|445.04|447.33|445.43|447.37|445.47|446.94|445.04|15
1731837870000|2024-11-17 10:04:30|446.44|444.54|446.39|444.49|446.51|444.61|446.38|444.48|11
1731817870000|2024-11-17 04:31:10|447.3|445.4|447.07|445.17|447.3|445.4|447.02|445.12|18
1731817880000|2024-11-17 04:31:20|447.06|445.16|447.19|445.29|447.32|445.42|447.06|445.16|15
1731837880000|2024-11-17 10:04:40|446.42|444.52|446.57|444.67|446.57|444.67|446.42|444.52|17
1731817890000|2024-11-17 04:31:30|447.07|445.17|446.76|444.86|447.12|445.22|446.76|444.86|14
1731817900000|2024-11-17 04:31:40|446.75|444.85|446.68|444.78|446.75|444.85|446.68|444.78|8
1731837890000|2024-11-17 10:04:50|446.58|444.68|446.68|444.78|446.68|444.78|446.57|444.67|23
1731817910000|2024-11-17 04:31:50|446.67|444.77|446.35|444.45|446.67|444.77|446.35|444.45|15
1731817920000|2024-11-17 04:32:00|446.37|444.47|446.07|444.17|446.37|444.47|446.05|444.15|12
1731837900000|2024-11-17 10:05:00|446.67|444.77|446.8|444.9|446.84|444.94|446.67|444.77|10
1731817930000|2024-11-17 04:32:10|446.06|444.16|446.11|444.21|446.11|444.21|446.03|444.13|9
1731817940000|2024-11-17 04:32:20|446.1|444.2|445.92|444.02|446.1|444.2|445.88|443.98|15
1731837910000|2024-11-17 10:05:10|446.81|444.91|446.51|444.61|446.81|444.91|446.51|444.61|19
1731817950000|2024-11-17 04:32:30|445.93|444.03|446|444.1|446|444.1|445.86|443.96|10
1731817960000|2024-11-17 04:32:40|446.11|444.21|446.2|444.3|446.26|444.36|446.1|444.2|9
1731837920000|2024-11-17 10:05:20|446.5|444.6|446.52|444.62|446.59|444.69|446.47|444.57|12
1731817970000|2024-11-17 04:32:50|446.19|444.29|445.57|443.67|446.19|444.29|445.57|443.67|16
1731817980000|2024-11-17 04:33:00|445.58|443.68|445.32|443.42|445.58|443.68|445.32|443.42|13
1731837930000|2024-11-17 10:05:30|446.53|444.63|446.14|444.24|446.53|444.63|446.14|444.24|16
1731817990000|2024-11-17 04:33:10|445.31|443.41|445.15|443.25|445.31|443.41|445.13|443.23|14
1731818000000|2024-11-17 04:33:20|445.16|443.26|444.86|442.96|445.16|443.26|444.86|442.96|12
1731837940000|2024-11-17 10:05:40|446.13|444.23|445.97|444.07|446.13|444.23|445.97|444.07|12
1731818010000|2024-11-17 04:33:30|444.87|442.97|445.03|443.13|445.04|443.14|444.87|442.97|11
1731837950000|2024-11-17 10:05:50|445.98|444.08|446.05|444.15|446.05|444.15|445.93|444.03|14
1731818020000|2024-11-17 04:33:40|445.02|443.12|445.21|443.31|445.24|443.34|445.02|443.12|13
1731818030000|2024-11-17 04:33:50|445.27|443.37|445.1|443.2|445.3|443.4|445.1|443.2|7
1731837960000|2024-11-17 10:06:00|446.04|444.14|445.92|444.02|446.04|444.14|445.92|444.02|13
1731818040000|2024-11-17 04:34:00|445.09|443.19|445.13|443.23|445.13|443.23|444.91|443.01|12
1731818050000|2024-11-17 04:34:10|445.14|443.24|445.36|443.46|445.39|443.49|445.14|443.24|13
1731837970000|2024-11-17 10:06:10|445.93|444.03|445.85|443.95|445.94|444.04|445.83|443.93|11
1731818060000|2024-11-17 04:34:20|445.34|443.44|445.63|443.73|445.83|443.93|445.34|443.44|21
1731818070000|2024-11-17 04:34:30|445.61|443.71|445.48|443.58|445.61|443.71|445.46|443.56|16
1731837980000|2024-11-17 10:06:20|445.91|444.01|445.86|443.96|445.91|444.01|445.84|443.94|10
1731818080000|2024-11-17 04:34:40|445.47|443.57|445.34|443.44|445.48|443.58|445.28|443.38|9
1731818090000|2024-11-17 04:34:50|445.35|443.45|445.31|443.41|445.35|443.45|445.12|443.22|15
1731837990000|2024-11-17 10:06:30|445.85|443.95|445.59|443.69|445.85|443.95|445.58|443.68|12
1731818100000|2024-11-17 04:35:00|445.43|443.53|445.98|444.08|445.98|444.08|445.34|443.44|12
1731838000000|2024-11-17 10:06:40|445.71|443.81|445.78|443.88|445.86|443.96|445.71|443.81|12
1731818110000|2024-11-17 04:35:10|445.99|444.09|446.16|444.26|446.18|444.28|445.99|444.09|11
1731818120000|2024-11-17 04:35:20|446.15|444.25|445.94|444.04|446.16|444.26|445.92|444.02|15
1731838010000|2024-11-17 10:06:50|445.77|443.87|445.68|443.78|445.78|443.88|445.68|443.78|11
1731818130000|2024-11-17 04:35:30|445.92|444.02|445.82|443.92|445.95|444.05|445.82|443.92|6
1731818140000|2024-11-17 04:35:40|445.83|443.93|445.83|443.93|445.84|443.94|445.82|443.92|5
1731838020000|2024-11-17 10:07:00|445.69|443.79|445.5|443.6|445.7|443.8|445.5|443.6|10
1731818150000|2024-11-17 04:35:50|445.67|443.77|445.68|443.78|445.68|443.78|445.67|443.77|4
1731838030000|2024-11-17 10:07:10|445.49|443.59|445.46|443.56|445.49|443.59|445.31|443.41|19
1731818160000|2024-11-17 04:36:00|445.67|443.77|445.84|443.94|445.84|443.94|445.67|443.77|6
1731818170000|2024-11-17 04:36:10|445.86|443.96|446.29|444.39|446.29|444.39|445.85|443.95|15
1731838040000|2024-11-17 10:07:20|445.63|443.73|445.75|443.85|445.77|443.87|445.47|443.57|14
1731818180000|2024-11-17 04:36:20|446.33|444.43|446.48|444.58|446.51|444.61|446.33|444.43|10
1731818190000|2024-11-17 04:36:30|446.49|444.59|446.53|444.63|446.54|444.64|446.49|444.59|3
1731838050000|2024-11-17 10:07:30|445.77|443.87|445.86|443.96|445.95|444.05|445.77|443.87|15
1731818200000|2024-11-17 04:36:40|446.52|444.62|446.59|444.69|446.6|444.7|446.5|444.6|5
1731818210000|2024-11-17 04:36:50|446.6|444.7|446.85|444.95|446.85|444.95|446.59|444.69|11
1731838060000|2024-11-17 10:07:40|445.87|443.97|445.7|443.8|445.89|443.99|445.7|443.8|10
1731818220000|2024-11-17 04:37:00|446.86|444.96|447.34|445.44|447.35|445.45|446.86|444.96|14
1731838070000|2024-11-17 10:07:50|445.71|443.81|445.42|443.52|445.71|443.81|445.42|443.52|9
1731818230000|2024-11-17 04:37:10|447.33|445.43|447.32|445.42|447.34|445.44|447.32|445.42|4
1731818240000|2024-11-17 04:37:20|447.31|445.41|447.26|445.36|447.35|445.45|447.26|445.36|10
1731838080000|2024-11-17 10:08:00|445.41|443.51|445.33|443.43|445.41|443.51|445.33|443.43|10
1731818250000|2024-11-17 04:37:30|447.25|445.35|447.37|445.47|447.38|445.48|447.25|445.35|9
1731818260000|2024-11-17 04:37:40|447.38|445.48|447.4|445.5|447.41|445.51|447.38|445.48|7
1731838090000|2024-11-17 10:08:10|445.27|443.37|445.41|443.51|445.44|443.54|445.26|443.36|9
1731818270000|2024-11-17 04:37:50|447.41|445.51|447.41|445.51|447.41|445.51|447.4|445.5|3
1731818280000|2024-11-17 04:38:00|447.42|445.52|447.35|445.45|447.49|445.59|447.23|445.33|8
1731838100000|2024-11-17 10:08:20|445.4|443.5|445.49|443.59|445.61|443.71|445.4|443.5|16
1731818290000|2024-11-17 04:38:10|447.36|445.46|447.42|445.52|447.43|445.53|447.36|445.46|11
1731838110000|2024-11-17 10:08:30|445.48|443.58|445.42|443.52|445.48|443.58|445.41|443.51|10
1731818300000|2024-11-17 04:38:20|447.32|445.42|447.03|445.13|447.32|445.42|447.01|445.11|15
1731818310000|2024-11-17 04:38:30|447.04|445.14|447.3|445.4|447.3|445.4|447.04|445.14|9
1731838120000|2024-11-17 10:08:40|445.43|443.53|445.37|443.47|445.48|443.58|445.35|443.45|10
1731818320000|2024-11-17 04:38:40|447.58|445.68|447.67|445.77|447.68|445.78|447.57|445.67|15
1731818330000|2024-11-17 04:38:50|447.66|445.76|447.92|446.02|447.92|446.02|447.65|445.75|8
1731838130000|2024-11-17 10:08:50|445.38|443.48|445.43|443.53|445.43|443.53|445.37|443.47|7
1731818340000|2024-11-17 04:39:00|448.11|446.21|448.43|446.53|448.43|446.53|448.01|446.11|10
1731818350000|2024-11-17 04:39:10|448.42|446.52|448.61|446.71|448.61|446.71|448.42|446.52|11
1731838140000|2024-11-17 10:09:00|445.44|443.54|445.26|443.36|445.49|443.59|445.26|443.36|15
1731818360000|2024-11-17 04:39:20|448.62|446.72|449.31|447.41|449.31|447.41|448.61|446.71|23
1731818370000|2024-11-17 04:39:30|449.27|447.37|449.44|447.54|449.44|447.54|449.27|447.37|13
1731838150000|2024-11-17 10:09:10|445.27|443.37|445.13|443.23|445.29|443.39|445.13|443.23|14
1731818380000|2024-11-17 04:39:40|449.43|447.53|449.51|447.61|449.53|447.63|449.43|447.53|11
1731838160000|2024-11-17 10:09:20|445.12|443.22|445.21|443.31|445.22|443.32|445.1|443.2|9
1731818390000|2024-11-17 04:39:50|449.5|447.6|449.41|447.51|449.54|447.64|449.4|447.5|8
1731818400000|2024-11-17 04:40:00|449.42|447.52|449.75|447.85|449.75|447.85|449.33|447.43|14
1731838170000|2024-11-17 10:09:30|445.22|443.32|445.43|443.53|445.43|443.53|445.2|443.3|19
1731818410000|2024-11-17 04:40:10|449.81|447.91|450.46|448.56|450.46|448.56|449.81|447.91|17
1731818420000|2024-11-17 04:40:20|450.47|448.57|450.52|448.62|450.56|448.66|450.47|448.57|10
1731838180000|2024-11-17 10:09:40|445.42|443.52|445.6|443.7|445.63|443.73|445.42|443.52|15
1731818430000|2024-11-17 04:40:30|450.53|448.63|450.81|448.91|450.88|448.98|450.53|448.63|11
1731838190000|2024-11-17 10:09:50|445.61|443.71|445.43|443.53|445.65|443.75|445.43|443.53|16
1731818440000|2024-11-17 04:40:40|450.82|448.92|451.31|449.41|451.31|449.41|450.82|448.92|15
1731818450000|2024-11-17 04:40:50|451.33|449.43|451.38|449.48|451.49|449.59|451.33|449.43|7
1731818460000|2024-11-17 04:41:00|451.39|449.49|451.04|449.14|451.45|449.55|450.89|448.99|12
1731838200000|2024-11-17 10:10:00|445.42|443.52|445.47|443.57|445.5|443.6|445.41|443.51|10
1731818470000|2024-11-17 04:41:10|451.02|449.12|450.77|448.87|451.02|449.12|450.63|448.73|24
1731838210000|2024-11-17 10:10:10|445.48|443.58|445.29|443.39|445.48|443.58|445.29|443.39|13
1731818480000|2024-11-17 04:41:20|450.75|448.85|450.92|449.02|450.94|449.04|450.74|448.84|15
1731818490000|2024-11-17 04:41:30|450.91|449.01|451.29|449.39|451.31|449.41|450.91|449.01|10
1731838220000|2024-11-17 10:10:20|445.28|443.38|445.45|443.55|445.45|443.55|445.28|443.38|13
1731818500000|2024-11-17 04:41:40|451.12|449.22|451.19|449.29|451.23|449.33|451.1|449.2|12
1731818510000|2024-11-17 04:41:50|451.18|449.28|450.96|449.06|451.22|449.32|450.96|449.06|11
1731838230000|2024-11-17 10:10:30|445.46|443.56|445.6|443.7|445.67|443.77|445.46|443.56|17
1731818520000|2024-11-17 04:42:00|450.97|449.07|451.06|449.16|451.44|449.54|450.82|448.92|17
1731838240000|2024-11-17 10:10:40|445.59|443.69|445.44|443.54|445.69|443.79|445.38|443.48|18
1731818530000|2024-11-17 04:42:10|450.99|449.09|450.88|448.98|451.13|449.23|450.82|448.92|13
1731818540000|2024-11-17 04:42:20|450.87|448.97|450.96|449.06|450.96|449.06|450.75|448.85|12
1731838250000|2024-11-17 10:10:50|445.45|443.55|445.28|443.38|445.46|443.56|445.28|443.38|14
1731818550000|2024-11-17 04:42:30|451.03|449.13|451.22|449.32|451.23|449.33|450.97|449.07|7
1731818560000|2024-11-17 04:42:40|451.23|449.33|451.21|449.31|451.39|449.49|451.21|449.31|6
1731838260000|2024-11-17 10:11:00|445.29|443.39|445.25|443.35|445.29|443.39|445.25|443.35|7
1731818570000|2024-11-17 04:42:50|451.2|449.3|450.87|448.97|451.2|449.3|450.87|448.97|16
1731818580000|2024-11-17 04:43:00|450.86|448.96|451.28|449.38|451.28|449.38|450.84|448.94|14
1731838270000|2024-11-17 10:11:10|445.43|443.53|445.53|443.63|445.54|443.64|445.31|443.41|13
1731818590000|2024-11-17 04:43:10|451.23|449.33|451.29|449.39|451.29|449.39|451.23|449.33|6
1731838280000|2024-11-17 10:11:20|445.52|443.62|445.55|443.65|445.56|443.66|445.5|443.6|9
1731818600000|2024-11-17 04:43:20|451.34|449.44|451.53|449.63|451.53|449.63|451.34|449.44|5
1731818610000|2024-11-17 04:43:30|451.54|449.64|452.33|450.43|452.36|450.46|451.54|449.64|9
1731838290000|2024-11-17 10:11:30|445.54|443.64|445.66|443.76|445.67|443.77|445.54|443.64|6
1731818620000|2024-11-17 04:43:40|452.32|450.42|452.16|450.26|452.32|450.42|452.05|450.15|19
1731818630000|2024-11-17 04:43:50|452.15|450.25|451.99|450.09|452.15|450.25|451.94|450.04|11
1731838300000|2024-11-17 10:11:40|445.67|443.77|445.75|443.85|445.77|443.87|445.67|443.77|9
1731818640000|2024-11-17 04:44:00|452.04|450.14|452.09|450.19|452.11|450.21|452.04|450.14|8
1731818650000|2024-11-17 04:44:10|452.08|450.18|452.07|450.17|452.08|450.18|452.06|450.16|4
1731838310000|2024-11-17 10:11:50|445.7|443.8|445.68|443.78|445.72|443.82|445.53|443.63|20
1731818660000|2024-11-17 04:44:20|452.04|450.14|451.85|449.95|452.04|450.14|451.85|449.95|4
1731838320000|2024-11-17 10:12:00|445.69|443.79|445.68|443.78|445.7|443.8|445.57|443.67|13
1731818670000|2024-11-17 04:44:30|451.86|449.96|451.9|450|451.9|450|451.85|449.95|5
1731818680000|2024-11-17 04:44:40|451.89|449.99|451.87|449.97|451.89|449.99|451.83|449.93|9
1731838330000|2024-11-17 10:12:10|445.69|443.79|445.66|443.76|445.69|443.79|445.65|443.75|8
1731818690000|2024-11-17 04:44:50|451.84|449.94|451.79|449.89|451.84|449.94|451.79|449.89|5
1731838340000|2024-11-17 10:12:20|445.67|443.77|445.67|443.77|445.78|443.88|445.66|443.76|13
1731818700000|2024-11-17 04:45:00|451.77|449.87|451.67|449.77|452.17|450.27|451.67|449.77|21
1731818710000|2024-11-17 04:45:10|451.66|449.76|451.34|449.44|451.66|449.76|451.34|449.44|19
1731838350000|2024-11-17 10:12:30|445.66|443.76|445.5|443.6|445.66|443.76|445.49|443.59|10
1731818720000|2024-11-17 04:45:20|451.32|449.42|450.72|448.82|451.32|449.42|450.72|448.82|24
1731818730000|2024-11-17 04:45:30|450.69|448.79|449.94|448.04|450.69|448.79|449.94|448.04|30
1731838360000|2024-11-17 10:12:40|445.51|443.61|445.42|443.52|445.51|443.61|445.42|443.52|11
1731818740000|2024-11-17 04:45:40|449.93|448.03|449.81|447.91|449.93|448.03|449.72|447.82|19
1731838370000|2024-11-17 10:12:50|445.43|443.53|445.31|443.41|445.43|443.53|445.24|443.34|15
1731818750000|2024-11-17 04:45:50|449.82|447.92|449.87|447.97|449.87|447.97|449.82|447.92|6
1731818760000|2024-11-17 04:46:00|450.28|448.38|450.36|448.46|450.36|448.46|450.2|448.3|13
1731838380000|2024-11-17 10:13:00|445.32|443.42|445.47|443.57|445.49|443.59|445.28|443.38|13
1731818770000|2024-11-17 04:46:10|450.35|448.45|450.47|448.57|450.47|448.57|450.34|448.44|11
1731818780000|2024-11-17 04:46:20|450.48|448.58|450.32|448.42|450.54|448.64|450.31|448.41|13
1731838390000|2024-11-17 10:13:10|445.48|443.58|445.72|443.82|445.72|443.82|445.48|443.58|13
1731818790000|2024-11-17 04:46:30|450.31|448.41|449.25|447.35|450.31|448.41|449.22|447.32|30
1731838400000|2024-11-17 10:13:20|445.73|443.83|445.79|443.89|445.81|443.91|445.7|443.8|13
1731818800000|2024-11-17 04:46:40|449.21|447.31|449.18|447.28|449.25|447.35|449.1|447.2|20
1731818810000|2024-11-17 04:46:50|449.19|447.29|449.66|447.76|449.68|447.78|449.19|447.29|16
1731838410000|2024-11-17 10:13:30|445.81|443.91|445.69|443.79|445.81|443.91|445.69|443.79|8
1731818820000|2024-11-17 04:47:00|449.67|447.77|449.19|447.29|450.02|448.12|449.19|447.29|21
1731818830000|2024-11-17 04:47:10|449.18|447.28|448.64|446.74|449.18|447.28|448.59|446.69|21
1731838420000|2024-11-17 10:13:40|445.7|443.8|445.66|443.76|445.82|443.92|445.66|443.76|13
1731818840000|2024-11-17 04:47:20|448.65|446.75|448.76|446.86|448.77|446.87|448.65|446.75|14
1731818850000|2024-11-17 04:47:30|448.73|446.83|448.69|446.79|448.73|446.83|448.61|446.71|19
1731838430000|2024-11-17 10:13:50|445.65|443.75|445.74|443.84|445.74|443.84|445.62|443.72|10
1731818860000|2024-11-17 04:47:40|448.67|446.77|448.44|446.54|448.67|446.77|448.44|446.54|22
1731818870000|2024-11-17 04:47:50|448.43|446.53|448.4|446.5|448.46|446.56|448.34|446.44|21
1731838440000|2024-11-17 10:14:00|445.75|443.85|445.72|443.82|445.75|443.85|445.71|443.81|8
1731818880000|2024-11-17 04:48:00|448.33|446.43|447.65|445.75|448.33|446.43|447.64|445.74|25
1731818890000|2024-11-17 04:48:10|447.62|445.72|447.63|445.73|447.63|445.73|447.22|445.32|24
1731838450000|2024-11-17 10:14:10|445.71|443.81|445.76|443.86|445.85|443.95|445.71|443.81|16
1731818900000|2024-11-17 04:48:20|447.64|445.74|447.49|445.59|447.71|445.81|447.49|445.59|23
1731818910000|2024-11-17 04:48:30|447.48|445.58|447.37|445.47|447.48|445.58|447.36|445.46|17
1731838460000|2024-11-17 10:14:20|445.75|443.85|445.95|444.05|445.95|444.05|445.75|443.85|11
1731818920000|2024-11-17 04:48:40|447.11|445.21|447.12|445.22|447.15|445.25|447.1|445.2|14
1731838470000|2024-11-17 10:14:30|445.96|444.06|446.03|444.13|446.03|444.13|445.96|444.06|8
1731818930000|2024-11-17 04:48:50|447.13|445.23|447.78|445.88|447.78|445.88|447.13|445.23|24
1731818940000|2024-11-17 04:49:00|447.79|445.89|447.96|446.06|447.96|446.06|447.57|445.67|22
1731838480000|2024-11-17 10:14:40|446.04|444.14|446.06|444.16|446.14|444.24|446.02|444.12|14
1731818950000|2024-11-17 04:49:10|447.97|446.07|448.74|446.84|448.74|446.84|447.97|446.07|16
1731818960000|2024-11-17 04:49:20|448.75|446.85|448.96|447.06|448.96|447.06|448.67|446.77|16
1731838490000|2024-11-17 10:14:50|446.08|444.18|446.17|444.27|446.17|444.27|446.08|444.18|11
1731818970000|2024-11-17 04:49:30|448.97|447.07|449.35|447.45|449.35|447.45|448.97|447.07|21
1731818980000|2024-11-17 04:49:40|449.36|447.46|449.47|447.57|449.47|447.57|449.36|447.46|12
1731838500000|2024-11-17 10:15:00|446.19|444.29|446.33|444.43|446.34|444.44|446.19|444.29|10
1731818990000|2024-11-17 04:49:50|449.48|447.58|449.77|447.87|449.77|447.87|449.48|447.58|9
1731819000000|2024-11-17 04:50:00|449.78|447.88|449.5|447.6|449.78|447.88|449.5|447.6|17
1731838510000|2024-11-17 10:15:10|446.34|444.44|446.42|444.52|446.43|444.53|446.32|444.42|9
1731819010000|2024-11-17 04:50:10|449.49|447.59|449.09|447.19|449.49|447.59|449.01|447.11|23
1731838520000|2024-11-17 10:15:20|446.43|444.53|446.48|444.58|446.5|444.6|446.43|444.53|10
1731819020000|2024-11-17 04:50:20|449.1|447.2|449.11|447.21|449.2|447.3|449.1|447.2|12
1731819030000|2024-11-17 04:50:30|449.12|447.22|449.01|447.11|449.12|447.22|448.93|447.03|17
1731838530000|2024-11-17 10:15:30|446.47|444.57|446.49|444.59|446.5|444.6|446.47|444.57|5
1731819040000|2024-11-17 04:50:40|449.02|447.12|448.77|446.87|449.03|447.13|448.73|446.83|22
1731819050000|2024-11-17 04:50:50|448.76|446.86|448.88|446.98|448.88|446.98|448.76|446.86|16
1731838540000|2024-11-17 10:15:40|446.5|444.6|446.59|444.69|446.65|444.75|446.5|444.6|10
1731819060000|2024-11-17 04:51:00|448.9|447|449.26|447.36|449.26|447.36|448.89|446.99|17
1731819070000|2024-11-17 04:51:10|449.27|447.37|449.26|447.36|449.27|447.37|449.19|447.29|13
1731838550000|2024-11-17 10:15:50|446.55|444.65|446.57|444.67|446.57|444.67|446.54|444.64|7
1731819080000|2024-11-17 04:51:20|449.28|447.38|449.32|447.42|449.44|447.54|449.28|447.38|20
1731838560000|2024-11-17 10:16:00|446.56|444.66|446.3|444.4|446.57|444.67|446.22|444.32|19
1731819090000|2024-11-17 04:51:30|449.33|447.43|449.4|447.5|449.41|447.51|449.33|447.43|17
1731819100000|2024-11-17 04:51:40|449.41|447.51|449.37|447.47|449.46|447.56|449.29|447.39|16
1731838570000|2024-11-17 10:16:10|446.29|444.39|446.26|444.36|446.29|444.39|446.26|444.36|4
1731819110000|2024-11-17 04:51:50|449.38|447.48|449.49|447.59|449.49|447.59|449.34|447.44|18
1731819120000|2024-11-17 04:52:00|449.5|447.6|449.91|448.01|449.97|448.07|449.5|447.6|21
1731838580000|2024-11-17 10:16:20|446.27|444.37|446.32|444.42|446.36|444.46|446.23|444.33|11
1731819130000|2024-11-17 04:52:10|449.92|448.02|449.86|447.96|449.93|448.03|449.85|447.95|11
1731819140000|2024-11-17 04:52:20|449.87|447.97|449.78|447.88|449.9|448|449.74|447.84|20
1731838590000|2024-11-17 10:16:30|446.28|444.38|446.27|444.37|446.3|444.4|446.27|444.37|6
1731819150000|2024-11-17 04:52:30|449.79|447.89|449.7|447.8|449.8|447.9|449.66|447.76|16
1731838600000|2024-11-17 10:16:40|446.26|444.36|446.21|444.31|446.27|444.37|446.21|444.31|8
1731819160000|2024-11-17 04:52:40|449.71|447.81|449.81|447.91|449.81|447.91|449.71|447.81|13
1731819170000|2024-11-17 04:52:50|449.8|447.9|449.71|447.81|449.82|447.92|449.71|447.81|18
1731838610000|2024-11-17 10:16:50|446.2|444.3|446.14|444.24|446.2|444.3|446.13|444.23|12
1731819180000|2024-11-17 04:53:00|449.72|447.82|449.69|447.79|449.73|447.83|449.68|447.78|8
1731819190000|2024-11-17 04:53:10|449.68|447.78|449.56|447.66|449.68|447.78|449.52|447.62|14
1731838620000|2024-11-17 10:17:00|446.15|444.25|446.09|444.19|446.15|444.25|445.97|444.07|10
1731819200000|2024-11-17 04:53:20|449.57|447.67|449.51|447.61|449.65|447.75|449.48|447.58|16
1731819210000|2024-11-17 04:53:30|449.5|447.6|449.32|447.42|449.52|447.62|449.29|447.39|11
1731838630000|2024-11-17 10:17:10|446.06|444.16|446.42|444.52|446.42|444.52|446.06|444.16|14
1731819220000|2024-11-17 04:53:40|449.15|447.25|449.2|447.3|449.24|447.34|449.12|447.22|20
1731838640000|2024-11-17 10:17:20|446.43|444.53|446.61|444.71|446.67|444.77|446.42|444.52|14
1731819230000|2024-11-17 04:53:50|449.15|447.25|448.66|446.76|449.15|447.25|448.66|446.76|22
1731819240000|2024-11-17 04:54:00|448.59|446.69|448.34|446.44|448.61|446.71|448.34|446.44|23
1731838650000|2024-11-17 10:17:30|446.6|444.7|446.58|444.68|446.6|444.7|446.57|444.67|7
1731819250000|2024-11-17 04:54:10|448.35|446.45|448.59|446.69|448.59|446.69|448.35|446.45|14
1731819260000|2024-11-17 04:54:20|448.58|446.68|448.51|446.61|448.59|446.69|448.45|446.55|19
1731838660000|2024-11-17 10:17:40|446.59|444.69|446.7|444.8|446.72|444.82|446.59|444.69|19
1731819270000|2024-11-17 04:54:30|448.44|446.54|448.48|446.58|448.54|446.64|448.4|446.5|18
1731819280000|2024-11-17 04:54:40|448.44|446.54|448.53|446.63|448.53|446.63|448.44|446.54|10
1731838670000|2024-11-17 10:17:50|446.69|444.79|446.77|444.87|446.8|444.9|446.64|444.74|12
1731819290000|2024-11-17 04:54:50|448.54|446.64|448.5|446.6|448.55|446.65|448.4|446.5|14
1731838680000|2024-11-17 10:18:00|446.73|444.83|446.57|444.67|446.74|444.84|446.57|444.67|12
1731819300000|2024-11-17 04:55:00|448.51|446.61|448.76|446.86|448.76|446.86|448.45|446.55|23
1731819310000|2024-11-17 04:55:10|448.77|446.87|449.11|447.21|449.11|447.21|448.71|446.81|27
1731838690000|2024-11-17 10:18:10|446.51|444.61|446.36|444.46|446.51|444.61|446.33|444.43|14
1731819320000|2024-11-17 04:55:20|449.25|447.35|448.93|447.03|449.26|447.36|448.84|446.94|17
1731819330000|2024-11-17 04:55:30|448.94|447.04|448.64|446.74|448.94|447.04|448.59|446.69|19
1731838700000|2024-11-17 10:18:20|446.37|444.47|446.36|444.46|446.39|444.49|446.32|444.42|12
1731819340000|2024-11-17 04:55:40|448.65|446.75|448.78|446.88|448.86|446.96|448.65|446.75|13
1731819350000|2024-11-17 04:55:50|448.81|446.91|448.81|446.91|448.81|446.91|448.69|446.79|16
1731838710000|2024-11-17 10:18:30|446.37|444.47|446.5|444.6|446.53|444.63|446.37|444.47|10
1731819360000|2024-11-17 04:56:00|448.66|446.76|448.95|447.05|448.95|447.05|448.6|446.7|18
1731819370000|2024-11-17 04:56:10|448.96|447.06|448.94|447.04|449.11|447.21|448.94|447.04|20
1731838720000|2024-11-17 10:18:40|446.49|444.59|446.49|444.59|446.57|444.67|446.48|444.58|9
1731819380000|2024-11-17 04:56:20|448.93|447.03|448.77|446.87|448.93|447.03|448.76|446.86|12
1731838730000|2024-11-17 10:18:50|446.5|444.6|446.65|444.75|446.66|444.76|446.5|444.6|11
1731819390000|2024-11-17 04:56:30|448.76|446.86|448.5|446.6|448.76|446.86|448.5|446.6|13
1731819400000|2024-11-17 04:56:40|448.47|446.57|448.64|446.74|448.65|446.75|448.47|446.57|12
1731838740000|2024-11-17 10:19:00|446.64|444.74|446.63|444.73|446.64|444.74|446.63|444.73|4
1731819410000|2024-11-17 04:56:50|448.63|446.73|448.86|446.96|448.86|446.96|448.61|446.71|11
1731819420000|2024-11-17 04:57:00|448.87|446.97|448.81|446.91|448.94|447.04|448.81|446.91|19
1731838750000|2024-11-17 10:19:10|446.62|444.72|446.71|444.81|446.74|444.84|446.62|444.72|8
1731819430000|2024-11-17 04:57:10|448.82|446.92|448.87|446.97|448.87|446.97|448.78|446.88|17
1731819440000|2024-11-17 04:57:20|448.84|446.94|448.84|446.94|448.86|446.96|448.84|446.94|7
1731838760000|2024-11-17 10:19:20|446.7|444.8|446.56|444.66|446.7|444.8|446.52|444.62|9
1731819450000|2024-11-17 04:57:30|448.85|446.95|449.21|447.31|449.21|447.31|448.7|446.8|23
1731819460000|2024-11-17 04:57:40|449.22|447.32|449.7|447.8|449.7|447.8|449.22|447.32|25
1731838770000|2024-11-17 10:19:30|446.55|444.65|446.5|444.6|446.55|444.65|446.48|444.58|10
1731819470000|2024-11-17 04:57:50|449.71|447.81|449.69|447.79|449.75|447.85|449.65|447.75|10
1731819480000|2024-11-17 04:58:00|449.58|447.68|449.56|447.66|449.67|447.77|449.56|447.66|18
1731838780000|2024-11-17 10:19:40|446.49|444.59|446.32|444.42|446.49|444.59|446.31|444.41|15
1731819490000|2024-11-17 04:58:10|449.55|447.65|449.45|447.55|449.55|447.65|449.44|447.54|11
1731819500000|2024-11-17 04:58:20|449.4|447.5|448.77|446.87|449.4|447.5|448.77|446.87|20
1731838790000|2024-11-17 10:19:50|446.31|444.41|446.17|444.27|446.31|444.41|446.17|444.27|11
1731819510000|2024-11-17 04:58:30|448.74|446.84|448.55|446.65|448.74|446.84|448.5|446.6|20
1731819520000|2024-11-17 04:58:40|448.56|446.66|448.77|446.87|448.77|446.87|448.56|446.66|19
1731838800000|2024-11-17 10:20:00|446.16|444.26|446.09|444.19|446.16|444.26|446.09|444.19|12
1731819530000|2024-11-17 04:58:50|448.78|446.88|448.85|446.95|448.85|446.95|448.78|446.88|8
1731819540000|2024-11-17 04:59:00|448.86|446.96|449.1|447.2|449.1|447.2|448.86|446.96|12
1731838810000|2024-11-17 10:20:10|446.08|444.18|446.14|444.24|446.23|444.33|446.07|444.17|9
1731819550000|2024-11-17 04:59:10|449.11|447.21|449.08|447.18|449.13|447.23|449.05|447.15|7
1731819560000|2024-11-17 04:59:20|449.23|447.33|449.2|447.3|449.27|447.37|449.15|447.25|22
1731838820000|2024-11-17 10:20:20|446.12|444.22|446.34|444.44|446.35|444.45|446.12|444.22|10
1731819570000|2024-11-17 04:59:30|449.21|447.31|449.27|447.37|449.27|447.37|449.2|447.3|13
1731838830000|2024-11-17 10:20:30|446.33|444.43|446.24|444.34|446.36|444.46|446.24|444.34|11
1731819580000|2024-11-17 04:59:40|449.28|447.38|449.3|447.4|449.31|447.41|449.28|447.38|10
1731819590000|2024-11-17 04:59:50|449.51|447.61|450.3|448.4|450.3|448.4|449.51|447.61|13
1731838840000|2024-11-17 10:20:40|446.23|444.33|446.12|444.22|446.24|444.34|446.06|444.16|17
1731819600000|2024-11-17 05:00:00|450.29|448.39|449.34|447.44|450.32|448.42|449.34|447.44|29
1731819610000|2024-11-17 05:00:10|449.41|447.51|449.69|447.79|449.69|447.79|449.37|447.47|21
1731838850000|2024-11-17 10:20:50|446.13|444.23|446.32|444.42|446.32|444.42|446.09|444.19|11
1731819620000|2024-11-17 05:00:20|449.7|447.8|449.76|447.86|449.78|447.88|449.7|447.8|15
1731819630000|2024-11-17 05:00:30|449.77|447.87|449.88|447.98|449.94|448.04|449.77|447.87|14
1731838860000|2024-11-17 10:21:00|446.33|444.43|446.33|444.43|446.35|444.45|446.32|444.42|11
1731819640000|2024-11-17 05:00:40|449.76|447.86|449.69|447.79|449.85|447.95|449.69|447.79|15
1731819650000|2024-11-17 05:00:50|449.7|447.8|449.91|448.01|449.91|448.01|449.69|447.79|14
1731838870000|2024-11-17 10:21:10|446.21|444.31|446.16|444.26|446.24|444.34|446.16|444.26|9
1731819660000|2024-11-17 05:01:00|449.92|448.02|450.28|448.38|450.28|448.38|449.92|448.02|16
1731819670000|2024-11-17 05:01:10|450.29|448.39|450.51|448.61|450.51|448.61|450.29|448.39|12
1731838880000|2024-11-17 10:21:20|446.17|444.27|446.11|444.21|446.17|444.27|446.11|444.21|16
1731819680000|2024-11-17 05:01:20|450.52|448.62|450.31|448.41|450.53|448.63|450.29|448.39|20
1731819690000|2024-11-17 05:01:30|450.26|448.36|450.55|448.65|450.55|448.65|450.25|448.35|23
1731838890000|2024-11-17 10:21:30|446.1|444.2|446.04|444.14|446.12|444.22|446.03|444.13|11
1731819700000|2024-11-17 05:01:40|450.56|448.66|450.57|448.67|450.63|448.73|450.54|448.64|17
1731819710000|2024-11-17 05:01:50|450.49|448.59|450.59|448.69|450.59|448.69|450.49|448.59|14
1731838900000|2024-11-17 10:21:40|446.03|444.13|446.05|444.15|446.08|444.18|445.95|444.05|12
1731819720000|2024-11-17 05:02:00|450.6|448.7|450.6|448.7|450.6|448.7|450.55|448.65|8
1731838910000|2024-11-17 10:21:50|446.06|444.16|446.09|444.19|446.09|444.19|445.98|444.08|13
1731819730000|2024-11-17 05:02:10|450.77|448.87|450.9|449|450.9|449|450.77|448.87|14
1731819740000|2024-11-17 05:02:20|451.07|449.17|451.42|449.52|451.42|449.52|451.04|449.14|23
1731838920000|2024-11-17 10:22:00|446.08|444.18|445.99|444.09|446.1|444.2|445.95|444.05|13
1731819750000|2024-11-17 05:02:30|451.43|449.53|451.51|449.61|451.51|449.61|451.43|449.53|15
1731819760000|2024-11-17 05:02:40|451.6|449.7|451.73|449.83|451.73|449.83|451.6|449.7|14
1731838930000|2024-11-17 10:22:10|445.98|444.08|446.16|444.26|446.18|444.28|445.89|443.99|15
1731819770000|2024-11-17 05:02:50|451.74|449.84|451.72|449.82|451.85|449.95|451.66|449.76|19
1731819780000|2024-11-17 05:03:00|451.73|449.83|452.25|450.35|452.27|450.37|451.73|449.83|20
1731838940000|2024-11-17 10:22:20|446.15|444.25|446.08|444.18|446.15|444.25|446.08|444.18|7
1731819790000|2024-11-17 05:03:10|452.26|450.36|452.39|450.49|452.39|450.49|452.26|450.36|18
1731838950000|2024-11-17 10:22:30|446.09|444.19|446.05|444.15|446.09|444.19|446.05|444.15|5
1731819800000|2024-11-17 05:03:20|452.4|450.5|452.19|450.29|452.42|450.52|452.16|450.26|17
1731819810000|2024-11-17 05:03:30|452.2|450.3|452.36|450.46|452.36|450.46|452.2|450.3|16
1731838960000|2024-11-17 10:22:40|446.04|444.14|446.3|444.4|446.3|444.4|446.04|444.14|14
1731819820000|2024-11-17 05:03:40|452.27|450.37|452.49|450.59|452.49|450.59|452.26|450.36|17
1731819830000|2024-11-17 05:03:50|452.48|450.58|452.26|450.36|452.48|450.58|452.19|450.29|23
1731838970000|2024-11-17 10:22:50|446.31|444.41|446.59|444.69|446.59|444.69|446.29|444.39|13
1731819840000|2024-11-17 05:04:00|452.25|450.35|451.67|449.77|452.25|450.35|451.66|449.76|21
1731819850000|2024-11-17 05:04:10|451.66|449.76|451.55|449.65|451.75|449.85|451.55|449.65|18
1731838980000|2024-11-17 10:23:00|446.53|444.63|446.49|444.59|446.56|444.66|446.49|444.59|13
1731819860000|2024-11-17 05:04:20|451.56|449.66|451.41|449.51|451.59|449.69|451.39|449.49|19
1731838990000|2024-11-17 10:23:10|446.58|444.68|446.63|444.73|446.63|444.73|446.55|444.65|11
1731819870000|2024-11-17 05:04:30|451.42|449.52|451.46|449.56|451.46|449.56|451.41|449.51|11
1731819880000|2024-11-17 05:04:40|451.47|449.57|451.54|449.64|451.54|449.64|451.47|449.57|8
1731839000000|2024-11-17 10:23:20|446.64|444.74|446.84|444.94|446.9|445|446.64|444.74|9
1731819890000|2024-11-17 05:04:50|451.52|449.62|451.61|449.71|451.61|449.71|451.39|449.49|15
1731819900000|2024-11-17 05:05:00|451.62|449.72|451.79|449.89|451.86|449.96|451.62|449.72|16
1731839010000|2024-11-17 10:23:30|446.85|444.95|446.77|444.87|446.86|444.96|446.73|444.83|12
1731819910000|2024-11-17 05:05:10|451.81|449.91|451.94|450.04|451.94|450.04|451.63|449.73|15
1731839020000|2024-11-17 10:23:40|446.76|444.86|446.62|444.72|446.76|444.86|446.62|444.72|10
1731819920000|2024-11-17 05:05:20|451.95|450.05|452.29|450.39|452.29|450.39|451.95|450.05|17
1731819930000|2024-11-17 05:05:30|452.19|450.29|452.22|450.32|452.33|450.43|452.19|450.29|18
1731839030000|2024-11-17 10:23:50|446.63|444.73|446.81|444.91|446.82|444.92|446.62|444.72|7
1731819940000|2024-11-17 05:05:40|452.23|450.33|452.52|450.62|452.52|450.62|452.23|450.33|19
1731819950000|2024-11-17 05:05:50|452.49|450.59|452.45|450.55|452.5|450.6|452.38|450.48|12
1731839040000|2024-11-17 10:24:00|446.71|444.81|446.84|444.94|446.84|444.94|446.71|444.81|12
1731819960000|2024-11-17 05:06:00|452.46|450.56|452.5|450.6|452.56|450.66|452.45|450.55|19
1731819970000|2024-11-17 05:06:10|452.51|450.61|452.7|450.8|452.7|450.8|452.5|450.6|18
1731839050000|2024-11-17 10:24:10|446.9|445|446.91|445.01|446.96|445.06|446.86|444.96|15
1731819980000|2024-11-17 05:06:20|452.71|450.81|452.89|450.99|452.94|451.04|452.71|450.81|14
1731839060000|2024-11-17 10:24:20|446.9|445|446.88|444.98|446.94|445.04|446.87|444.97|11
1731819990000|2024-11-17 05:06:30|452.88|450.98|452.71|450.81|452.88|450.98|452.61|450.71|19
1731820000000|2024-11-17 05:06:40|452.72|450.82|452.67|450.77|452.77|450.87|452.66|450.76|10
1731839070000|2024-11-17 10:24:30|446.89|444.99|446.96|445.06|446.98|445.08|446.86|444.96|8
1731820010000|2024-11-17 05:06:50|452.66|450.76|452.37|450.47|452.66|450.76|452.37|450.47|13
1731820020000|2024-11-17 05:07:00|452.38|450.48|451.85|449.95|452.38|450.48|451.81|449.91|17
1731839080000|2024-11-17 10:24:40|446.97|445.07|447.03|445.13|447.03|445.13|446.95|445.05|6
1731820030000|2024-11-17 05:07:10|451.86|449.96|451.77|449.87|452.02|450.12|451.75|449.85|20
1731820040000|2024-11-17 05:07:20|451.78|449.88|452.09|450.19|452.09|450.19|451.77|449.87|14
1731839090000|2024-11-17 10:24:50|447.04|445.14|447.05|445.15|447.06|445.16|447.04|445.14|4
1731820050000|2024-11-17 05:07:30|452.05|450.15|452.02|450.12|452.05|450.15|451.96|450.06|15
1731820060000|2024-11-17 05:07:40|452.03|450.13|452.13|450.23|452.13|450.23|452.01|450.11|13
1731839100000|2024-11-17 10:25:00|447.04|445.14|447.07|445.17|447.11|445.21|446.97|445.07|18
1731820070000|2024-11-17 05:07:50|452.08|450.18|451.55|449.65|452.1|450.2|451.53|449.63|17
1731820080000|2024-11-17 05:08:00|451.47|449.57|451.33|449.43|451.47|449.57|451.27|449.37|16
1731839110000|2024-11-17 10:25:10|447.06|445.16|447.16|445.26|447.16|445.26|447.01|445.11|13
1731820090000|2024-11-17 05:08:10|451.34|449.44|451.4|449.5|451.42|449.52|451.34|449.44|12
1731820100000|2024-11-17 05:08:20|451.41|449.51|451.42|449.52|451.46|449.56|451.35|449.45|14
1731839120000|2024-11-17 10:25:20|447.17|445.27|447.32|445.42|447.38|445.48|447.17|445.27|15
1731820110000|2024-11-17 05:08:30|451.43|449.53|451.26|449.36|451.43|449.53|451.22|449.32|19
1731820120000|2024-11-17 05:08:40|451.27|449.37|451.44|449.54|451.44|449.54|451.27|449.37|20
1731839130000|2024-11-17 10:25:30|447.33|445.43|447.36|445.46|447.41|445.51|447.32|445.42|15
1731820130000|2024-11-17 05:08:50|451.45|449.55|451.4|449.5|451.6|449.7|451.4|449.5|18
1731839140000|2024-11-17 10:25:40|447.35|445.45|447.46|445.56|447.48|445.58|447.34|445.44|7
1731820140000|2024-11-17 05:09:00|451.41|449.51|451.48|449.58|451.55|449.65|451.41|449.51|18
1731820150000|2024-11-17 05:09:10|451.49|449.59|451.45|449.55|451.5|449.6|451.33|449.43|20
1731839150000|2024-11-17 10:25:50|447.41|445.51|447.47|445.57|447.47|445.57|447.38|445.48|9
1731820160000|2024-11-17 05:09:20|451.46|449.56|451.44|449.54|451.46|449.56|451.3|449.4|16
1731820170000|2024-11-17 05:09:30|451.45|449.55|451.42|449.52|451.51|449.61|451.42|449.52|11
1731839160000|2024-11-17 10:26:00|447.46|445.56|447.39|445.49|447.46|445.56|447.37|445.47|7
1731820180000|2024-11-17 05:09:40|451.43|449.53|451.9|450|451.9|450|451.43|449.53|17
1731820190000|2024-11-17 05:09:50|451.91|450.01|451.78|449.88|452.07|450.17|451.77|449.87|15
1731839170000|2024-11-17 10:26:10|447.4|445.5|447.65|445.75|447.66|445.76|447.4|445.5|11
1731820200000|2024-11-17 05:10:00|451.79|449.89|451.78|449.88|451.83|449.93|451.72|449.82|16
1731839180000|2024-11-17 10:26:20|447.64|445.74|447.53|445.63|447.64|445.74|447.52|445.62|8
1731820210000|2024-11-17 05:10:10|451.79|449.89|451.89|449.99|451.89|449.99|451.79|449.89|10
1731820220000|2024-11-17 05:10:20|451.87|449.97|451.76|449.86|451.87|449.97|451.57|449.67|23
1731839190000|2024-11-17 10:26:30|447.54|445.64|447.69|445.79|447.69|445.79|447.53|445.63|8
1731820230000|2024-11-17 05:10:30|451.77|449.87|451.75|449.85|452|450.1|451.7|449.8|14
1731820240000|2024-11-17 05:10:40|451.76|449.86|451.37|449.47|451.82|449.92|451.32|449.42|19
1731839200000|2024-11-17 10:26:40|447.67|445.77|447.55|445.65|447.68|445.78|447.54|445.64|6
1731820250000|2024-11-17 05:10:50|451.38|449.48|451.26|449.36|451.39|449.49|451.2|449.3|13
1731839210000|2024-11-17 10:26:50|447.65|445.75|447.82|445.92|447.82|445.92|447.63|445.73|11
1731820260000|2024-11-17 05:11:00|451.27|449.37|451.3|449.4|451.3|449.4|451.22|449.32|11
1731820270000|2024-11-17 05:11:10|451.24|449.34|451.23|449.33|451.31|449.41|451.21|449.31|13
1731839220000|2024-11-17 10:27:00|447.83|445.93|447.85|445.95|447.9|446|447.83|445.93|11
1731820280000|2024-11-17 05:11:20|451.03|449.13|451.4|449.5|451.4|449.5|450.99|449.09|23
1731820290000|2024-11-17 05:11:30|451.41|449.51|451.44|449.54|451.48|449.58|451.41|449.51|14
1731839230000|2024-11-17 10:27:10|447.84|445.94|447.81|445.91|447.95|446.05|447.81|445.91|10
1731820300000|2024-11-17 05:11:40|451.42|449.52|451.15|449.25|451.42|449.52|451.08|449.18|15
1731839240000|2024-11-17 10:27:20|447.73|445.83|447.67|445.77|447.75|445.85|447.63|445.73|18
1731820310000|2024-11-17 05:11:50|451.14|449.24|451.26|449.36|451.26|449.36|451.13|449.23|11
1731820320000|2024-11-17 05:12:00|451.27|449.37|451.17|449.27|451.28|449.38|451.1|449.2|12
1731839250000|2024-11-17 10:27:30|447.68|445.78|447.77|445.87|447.77|445.87|447.68|445.78|10
1731820330000|2024-11-17 05:12:10|451.18|449.28|451.25|449.35|451.25|449.35|451.18|449.28|10
1731820340000|2024-11-17 05:12:20|451.26|449.36|451.22|449.32|451.26|449.36|451.14|449.24|5
1731839260000|2024-11-17 10:27:40|447.76|445.86|447.91|446.01|447.93|446.03|447.76|445.86|7
1731820350000|2024-11-17 05:12:30|450.96|449.06|451|449.1|451.02|449.12|450.96|449.06|14
1731820360000|2024-11-17 05:12:40|451.01|449.11|451.02|449.12|451.05|449.15|451|449.1|7
1731839270000|2024-11-17 10:27:50|447.9|446|447.74|445.84|447.9|446|447.74|445.84|9
1731820370000|2024-11-17 05:12:50|451.03|449.13|451.4|449.5|451.4|449.5|451.03|449.13|12
1731839280000|2024-11-17 10:28:00|447.73|445.83|447.69|445.79|447.73|445.83|447.69|445.79|7
1731820380000|2024-11-17 05:13:00|451.39|449.49|451.11|449.21|451.39|449.49|450.94|449.04|24
1731820390000|2024-11-17 05:13:10|451.12|449.22|451.25|449.35|451.33|449.43|451.12|449.22|17
1731839290000|2024-11-17 10:28:10|447.68|445.78|447.78|445.88|447.83|445.93|447.62|445.72|10
1731820400000|2024-11-17 05:13:20|451.24|449.34|451.16|449.26|451.32|449.42|451.16|449.26|14
1731820410000|2024-11-17 05:13:30|451.15|449.25|451.21|449.31|451.21|449.31|451.15|449.25|7
1731839300000|2024-11-17 10:28:20|447.77|445.87|447.74|445.84|447.77|445.87|447.74|445.84|6
1731820420000|2024-11-17 05:13:40|451.19|449.29|450.98|449.08|451.19|449.29|450.93|449.03|21
1731820430000|2024-11-17 05:13:50|450.99|449.09|451.05|449.15|451.05|449.15|450.98|449.08|14
1731839310000|2024-11-17 10:28:30|447.75|445.85|447.57|445.67|447.75|445.85|447.57|445.67|8
1731820440000|2024-11-17 05:14:00|451.06|449.16|450.81|448.91|451.06|449.16|450.81|448.91|12
1731820450000|2024-11-17 05:14:10|450.82|448.92|451.01|449.11|451.11|449.21|450.75|448.85|24
1731839320000|2024-11-17 10:28:40|447.58|445.68|447.72|445.82|447.72|445.82|447.57|445.67|16
1731820460000|2024-11-17 05:14:20|450.99|449.09|450.91|449.01|450.99|449.09|450.79|448.89|14
1731820470000|2024-11-17 05:14:30|450.86|448.96|451.02|449.12|451.02|449.12|450.86|448.96|16
1731839330000|2024-11-17 10:28:50|447.73|445.83|447.62|445.72|447.74|445.84|447.61|445.71|7
1731820480000|2024-11-17 05:14:40|451.03|449.13|451.16|449.26|451.28|449.38|451.03|449.13|16
1731839340000|2024-11-17 10:29:00|447.63|445.73|447.58|445.68|447.63|445.73|447.51|445.61|12
1731820490000|2024-11-17 05:14:50|451.14|449.24|451.08|449.18|451.14|449.24|451.06|449.16|14
1731820500000|2024-11-17 05:15:00|451.07|449.17|450.88|448.98|451.14|449.24|450.88|448.98|17
1731839350000|2024-11-17 10:29:10|447.57|445.67|447.58|445.68|447.58|445.68|447.57|445.67|4
1731820510000|2024-11-17 05:15:10|450.87|448.97|450.7|448.8|450.88|448.98|450.69|448.79|15
1731839360000|2024-11-17 10:29:20|447.57|445.67|447.61|445.71|447.64|445.74|447.57|445.67|9
1731820520000|2024-11-17 05:15:20|450.62|448.72|450.6|448.7|450.69|448.79|450.53|448.63|14
1731820530000|2024-11-17 05:15:30|450.59|448.69|450.34|448.44|450.59|448.69|450.13|448.23|23
1731839370000|2024-11-17 10:29:30|447.6|445.7|447.56|445.66|447.6|445.7|447.56|445.66|9
1731820540000|2024-11-17 05:15:40|450.33|448.43|449.91|448.01|450.33|448.43|449.91|448.01|20
1731820550000|2024-11-17 05:15:50|449.9|448|450|448.1|450.17|448.27|449.83|447.93|25
1731839380000|2024-11-17 10:29:40|447.55|445.65|447.55|445.65|447.55|445.65|447.55|445.65|1
1731820560000|2024-11-17 05:16:00|450.01|448.11|450.29|448.39|450.38|448.48|450.01|448.11|27
1731820570000|2024-11-17 05:16:10|450.28|448.38|450.04|448.14|450.29|448.39|450|448.1|13
1731839390000|2024-11-17 10:29:50|447.56|445.66|447.67|445.77|447.7|445.8|447.55|445.65|8
1731820580000|2024-11-17 05:16:20|450.05|448.15|449.74|447.84|450.06|448.16|449.74|447.84|12
1731820590000|2024-11-17 05:16:30|449.73|447.83|449.9|448|449.9|448|449.73|447.83|14
1731839400000|2024-11-17 10:30:00|447.66|445.76|447.57|445.67|447.66|445.76|447.51|445.61|19
1731820600000|2024-11-17 05:16:40|450.05|448.15|450.35|448.45|450.44|448.54|450.05|448.15|24
1731820610000|2024-11-17 05:16:50|450.34|448.44|450.11|448.21|450.34|448.44|450.02|448.12|18
1731839410000|2024-11-17 10:30:10|447.56|445.66|447.47|445.57|447.56|445.66|447.43|445.53|11
1731820620000|2024-11-17 05:17:00|450.12|448.22|450.21|448.31|450.42|448.52|450.12|448.22|23
1731820630000|2024-11-17 05:17:10|450.23|448.33|450.84|448.94|450.84|448.94|450.23|448.33|21
1731839420000|2024-11-17 10:30:20|447.46|445.56|447.36|445.46|447.51|445.61|447.36|445.46|12
1731820640000|2024-11-17 05:17:20|450.85|448.95|450.92|449.02|450.94|449.04|450.8|448.9|18
1731839430000|2024-11-17 10:30:30|447.34|445.44|447.22|445.32|447.34|445.44|447.17|445.27|6
1731820650000|2024-11-17 05:17:30|450.93|449.03|451.42|449.52|451.43|449.53|450.93|449.03|20
1731820660000|2024-11-17 05:17:40|451.41|449.51|451.43|449.53|451.43|449.53|451.28|449.38|19
1731839440000|2024-11-17 10:30:40|447.23|445.33|447.16|445.26|447.27|445.37|447.16|445.26|20
1731820670000|2024-11-17 05:17:50|451.44|449.54|451.39|449.49|451.67|449.77|451.39|449.49|20
1731820680000|2024-11-17 05:18:00|451.38|449.48|450.68|448.78|451.39|449.49|450.68|448.78|28
1731839450000|2024-11-17 10:30:50|447.15|445.25|447.03|445.13|447.16|445.26|447.01|445.11|11
1731820690000|2024-11-17 05:18:10|450.67|448.77|450.16|448.26|450.67|448.77|450.16|448.26|26
1731820700000|2024-11-17 05:18:20|450.17|448.27|450.45|448.55|450.45|448.55|450.17|448.27|18
1731839460000|2024-11-17 10:31:00|447.04|445.14|446.99|445.09|447.04|445.14|446.99|445.09|6
1731820710000|2024-11-17 05:18:30|450.46|448.56|450.51|448.61|450.51|448.61|450.43|448.53|13
1731839470000|2024-11-17 10:31:10|446.98|445.08|446.95|445.05|446.99|445.09|446.94|445.04|10
1731820720000|2024-11-17 05:18:40|450.52|448.62|450.37|448.47|450.52|448.62|450.35|448.45|13
1731820730000|2024-11-17 05:18:50|450.35|448.45|450.48|448.58|450.48|448.58|450.35|448.45|13
1731839480000|2024-11-17 10:31:20|447.21|445.31|447.13|445.23|447.21|445.31|447.07|445.17|13
1731820740000|2024-11-17 05:19:00|450.49|448.59|450.83|448.93|450.83|448.93|450.49|448.59|17
1731820750000|2024-11-17 05:19:10|450.84|448.94|451.13|449.23|451.13|449.23|450.84|448.94|22
1731839490000|2024-11-17 10:31:30|447.14|445.24|447.18|445.28|447.18|445.28|447.13|445.23|13
1731820760000|2024-11-17 05:19:20|451.14|449.24|450.57|448.67|451.16|449.26|450.57|448.67|18
1731820770000|2024-11-17 05:19:30|450.58|448.68|450.39|448.49|450.6|448.7|450.39|448.49|15
1731839500000|2024-11-17 10:31:40|447.17|445.27|447.28|445.38|447.33|445.43|447.11|445.21|14
1731820780000|2024-11-17 05:19:40|450.34|448.44|449.89|447.99|450.34|448.44|449.89|447.99|18
1731820790000|2024-11-17 05:19:50|449.88|447.98|449.66|447.76|449.88|447.98|449.66|447.76|16
1731839510000|2024-11-17 10:31:50|447.23|445.33|447.23|445.33|447.23|445.33|447.21|445.31|5
1731820800000|2024-11-17 05:20:00|449.61|447.71|449.42|447.52|449.61|447.71|449.4|447.5|15
1731839520000|2024-11-17 10:32:00|447.22|445.32|447.03|445.13|447.22|445.32|447.02|445.12|15
1731820810000|2024-11-17 05:20:10|449.43|447.53|449.7|447.8|449.7|447.8|449.36|447.46|18
1731820820000|2024-11-17 05:20:20|449.75|447.85|449.92|448.02|449.95|448.05|449.75|447.85|15
1731839530000|2024-11-17 10:32:10|447.04|445.14|446.99|445.09|447.06|445.16|446.99|445.09|11
1731820830000|2024-11-17 05:20:30|449.91|448.01|450.01|448.11|450.01|448.11|449.83|447.93|16
1731839540000|2024-11-17 10:32:20|446.98|445.08|447.05|445.15|447.05|445.15|446.95|445.05|9
1731820840000|2024-11-17 05:20:40|450.03|448.13|449.96|448.06|450.05|448.15|449.91|448.01|15
1731820850000|2024-11-17 05:20:50|449.97|448.07|449.84|447.94|449.97|448.07|449.84|447.94|7
1731839550000|2024-11-17 10:32:30|447.06|445.16|447.16|445.26|447.18|445.28|447.06|445.16|8
1731820860000|2024-11-17 05:21:00|449.85|447.95|450.1|448.2|450.1|448.2|449.85|447.95|11
1731820870000|2024-11-17 05:21:10|450.11|448.21|450.23|448.33|450.23|448.33|450.04|448.14|16
1731839560000|2024-11-17 10:32:40|447.15|445.25|447.31|445.41|447.43|445.53|447.13|445.23|14
1731820880000|2024-11-17 05:21:20|450.24|448.34|450.38|448.48|450.38|448.48|450.22|448.32|20
1731839570000|2024-11-17 10:32:50|447.32|445.42|447.24|445.34|447.39|445.49|447.24|445.34|10
1731820890000|2024-11-17 05:21:30|450.29|448.39|450.28|448.38|450.31|448.41|450.21|448.31|26
1731820900000|2024-11-17 05:21:40|450.29|448.39|450.02|448.12|450.29|448.39|450.02|448.12|18
1731839580000|2024-11-17 10:33:00|447.23|445.33|447.28|445.38|447.28|445.38|447.2|445.3|10
1731820910000|2024-11-17 05:21:50|450.03|448.13|449.75|447.85|450.03|448.13|449.75|447.85|15
1731820920000|2024-11-17 05:22:00|449.76|447.86|449.55|447.65|449.82|447.92|449.55|447.65|18
1731839590000|2024-11-17 10:33:10|447.29|445.39|447.46|445.56|447.46|445.56|447.21|445.31|11
1731820930000|2024-11-17 05:22:10|449.54|447.64|449.35|447.45|449.54|447.64|449.35|447.45|17
1731820940000|2024-11-17 05:22:20|449.36|447.46|449.27|447.37|449.42|447.52|449.26|447.36|18
1731839600000|2024-11-17 10:33:20|447.45|445.55|447.35|445.45|447.47|445.57|447.34|445.44|12
1731820950000|2024-11-17 05:22:30|449.28|447.38|449.15|447.25|449.4|447.5|449.14|447.24|19
1731839610000|2024-11-17 10:33:30|447.36|445.46|447.34|445.44|447.37|445.47|447.33|445.43|13
1731820960000|2024-11-17 05:22:40|449.14|447.24|449.24|447.34|449.24|447.34|449.14|447.24|11
1731820970000|2024-11-17 05:22:50|449.25|447.35|449.5|447.6|449.5|447.6|449.23|447.33|18
1731839620000|2024-11-17 10:33:40|447.33|445.43|447.28|445.38|447.33|445.43|447.27|445.37|9
1731820980000|2024-11-17 05:23:00|449.52|447.62|449.7|447.8|449.85|447.95|449.52|447.62|21
1731820990000|2024-11-17 05:23:10|449.71|447.81|450.1|448.2|450.1|448.2|449.71|447.81|14
1731839630000|2024-11-17 10:33:50|447.27|445.37|447.49|445.59|447.49|445.59|447.27|445.37|7
1731821000000|2024-11-17 05:23:20|450.09|448.19|450.25|448.35|450.25|448.35|450.09|448.19|17
1731839640000|2024-11-17 10:34:00|447.48|445.58|447.39|445.49|447.48|445.58|447.37|445.47|14
1731821010000|2024-11-17 05:23:30|450.26|448.36|450.04|448.14|450.26|448.36|449.91|448.01|14
1731821020000|2024-11-17 05:23:40|450.03|448.13|450.48|448.58|450.5|448.6|450.03|448.13|13
1731839650000|2024-11-17 10:34:10|447.38|445.48|447.21|445.31|447.38|445.48|447.21|445.31|10
1731821030000|2024-11-17 05:23:50|450.5|448.6|450.59|448.69|450.6|448.7|450.5|448.6|14
1731839660000|2024-11-17 10:34:20|447.17|445.27|447.05|445.15|447.17|445.27|447.05|445.15|10
1731821040000|2024-11-17 05:24:00|450.54|448.64|450.05|448.15|450.54|448.64|450.03|448.13|15
1731821050000|2024-11-17 05:24:10|450.06|448.16|449.97|448.07|450.06|448.16|449.9|448|19
1731839670000|2024-11-17 10:34:30|447.04|445.14|446.88|444.98|447.04|445.14|446.86|444.96|14
1731821060000|2024-11-17 05:24:20|449.98|448.08|449.86|447.96|450.04|448.14|449.8|447.9|20
1731821070000|2024-11-17 05:24:30|449.83|447.93|449.67|447.77|449.85|447.95|449.63|447.73|15
1731839680000|2024-11-17 10:34:40|446.87|444.97|446.76|444.86|446.87|444.97|446.76|444.86|11
1731821080000|2024-11-17 05:24:40|449.68|447.78|449.85|447.95|449.85|447.95|449.68|447.78|16
1731821090000|2024-11-17 05:24:50|449.86|447.96|449.9|448|449.93|448.03|449.86|447.96|11
1731839690000|2024-11-17 10:34:50|446.72|444.82|446.5|444.6|446.72|444.82|446.48|444.58|11
1731821100000|2024-11-17 05:25:00|449.81|447.91|449.83|447.93|449.84|447.94|449.81|447.91|6
1731839700000|2024-11-17 10:35:00|446.49|444.59|446.48|444.58|446.52|444.62|446.48|444.58|14
1731821110000|2024-11-17 05:25:10|449.84|447.94|449.9|448|449.9|448|449.84|447.94|7
1731821120000|2024-11-17 05:25:20|449.91|448.01|450.02|448.12|450.03|448.13|449.91|448.01|16
1731839710000|2024-11-17 10:35:10|446.47|444.57|446.42|444.52|446.47|444.57|446.42|444.52|6
1731821130000|2024-11-17 05:25:30|449.98|448.08|449.95|448.05|449.98|448.08|449.9|448|13
1731821140000|2024-11-17 05:25:40|449.96|448.06|450.01|448.11|450.05|448.15|449.96|448.06|12
1731839720000|2024-11-17 10:35:20|446.41|444.51|446.38|444.48|446.41|444.51|446.38|444.48|6
1731821150000|2024-11-17 05:25:50|449.96|448.06|449.81|447.91|449.98|448.08|449.8|447.9|15
1731839730000|2024-11-17 10:35:30|446.4|444.5|446.42|444.52|446.47|444.57|446.4|444.5|7
1731821160000|2024-11-17 05:26:00|449.82|447.92|449.83|447.93|449.84|447.94|449.72|447.82|22
1731821170000|2024-11-17 05:26:10|449.74|447.84|449.89|447.99|449.89|447.99|449.73|447.83|14
1731839740000|2024-11-17 10:35:40|446.41|444.51|446.26|444.36|446.41|444.51|446.25|444.35|9
1731821180000|2024-11-17 05:26:20|449.9|448|449.87|447.97|449.92|448.02|449.85|447.95|19
1731821190000|2024-11-17 05:26:30|449.86|447.96|449.77|447.87|449.89|447.99|449.74|447.84|15
1731839750000|2024-11-17 10:35:50|446.1|444.2|445.99|444.09|446.13|444.23|445.96|444.06|11
1731821200000|2024-11-17 05:26:40|449.78|447.88|449.68|447.78|449.78|447.88|449.61|447.71|5
1731839760000|2024-11-17 10:36:00|446|444.1|446.09|444.19|446.09|444.19|445.99|444.09|9
1731821210000|2024-11-17 05:26:50|449.69|447.79|449.61|447.71|449.71|447.81|449.55|447.65|23
1731821220000|2024-11-17 05:27:00|449.62|447.72|449.8|447.9|449.8|447.9|449.62|447.72|14
1731839770000|2024-11-17 10:36:10|446.13|444.23|446.33|444.43|446.34|444.44|446.13|444.23|16
1731821230000|2024-11-17 05:27:10|449.67|447.77|449.87|447.97|449.87|447.97|449.66|447.76|21
1731821240000|2024-11-17 05:27:20|449.88|447.98|449.8|447.9|449.92|448.02|449.79|447.89|8
1731839780000|2024-11-17 10:36:20|446.32|444.42|446.25|444.35|446.32|444.42|446.25|444.35|7
1731821250000|2024-11-17 05:27:30|449.81|447.91|449.86|447.96|449.86|447.96|449.81|447.91|6
1731839790000|2024-11-17 10:36:30|446.37|444.47|446.44|444.54|446.44|444.54|446.29|444.39|8
1731821260000|2024-11-17 05:27:40|449.66|447.76|449.69|447.79|449.71|447.81|449.65|447.75|12
1731821270000|2024-11-17 05:27:50|449.68|447.78|449.68|447.78|449.68|447.78|449.68|447.78|1
1731839800000|2024-11-17 10:36:40|446.43|444.53|446.42|444.52|446.44|444.54|446.41|444.51|12
1731821280000|2024-11-17 05:28:00|449.69|447.79|449.73|447.83|449.75|447.85|449.69|447.79|8
1731821290000|2024-11-17 05:28:10|449.74|447.84|449.55|447.65|449.77|447.87|449.54|447.64|10
1731839810000|2024-11-17 10:36:50|446.41|444.51|446.49|444.59|446.49|444.59|446.41|444.51|8
1731821300000|2024-11-17 05:28:20|449.56|447.66|449.61|447.71|449.69|447.79|449.56|447.66|16
1731821310000|2024-11-17 05:28:30|449.63|447.73|449.66|447.76|449.72|447.82|449.63|447.73|12
1731839820000|2024-11-17 10:37:00|446.5|444.6|446.76|444.86|446.76|444.86|446.5|444.6|8
1731821320000|2024-11-17 05:28:40|449.67|447.77|449.63|447.73|449.72|447.82|449.63|447.73|8
1731821330000|2024-11-17 05:28:50|449.64|447.74|449.62|447.72|449.71|447.81|449.61|447.71|12
1731839830000|2024-11-17 10:37:10|446.75|444.85|446.79|444.89|446.8|444.9|446.74|444.84|13
1731821340000|2024-11-17 05:29:00|449.67|447.77|449.51|447.61|449.71|447.81|449.51|447.61|16
1731821350000|2024-11-17 05:29:10|449.5|447.6|449.28|447.38|449.5|447.6|449.14|447.24|22
1731839840000|2024-11-17 10:37:20|446.78|444.88|446.9|445|446.9|445|446.78|444.88|10
1731821360000|2024-11-17 05:29:20|449.29|447.39|449.5|447.6|449.5|447.6|449.29|447.39|14
1731839850000|2024-11-17 10:37:30|446.91|445.01|446.87|444.97|446.91|445.01|446.87|444.97|5
1731821370000|2024-11-17 05:29:30|449.51|447.61|449.45|447.55|449.52|447.62|449.41|447.51|7
1731821380000|2024-11-17 05:29:40|449.46|447.56|449.4|447.5|449.47|447.57|449.36|447.46|8
1731839860000|2024-11-17 10:37:40|446.88|444.98|446.85|444.95|446.94|445.04|446.84|444.94|6
1731821390000|2024-11-17 05:29:50|449.42|447.52|449.38|447.48|449.45|447.55|449.37|447.47|8
1731821400000|2024-11-17 05:30:00|449.3|447.4|449.47|447.57|449.5|447.6|449.3|447.4|17
1731839870000|2024-11-17 10:37:50|446.84|444.94|446.81|444.91|446.84|444.94|446.81|444.91|4
1731821410000|2024-11-17 05:30:10|449.48|447.58|449.72|447.82|449.72|447.82|449.48|447.58|15
1731821420000|2024-11-17 05:30:20|449.73|447.83|449.69|447.79|449.74|447.84|449.64|447.74|15
1731839880000|2024-11-17 10:38:00|446.8|444.9|446.66|444.76|446.8|444.9|446.66|444.76|12
1731821430000|2024-11-17 05:30:30|449.7|447.8|449.67|447.77|449.73|447.83|449.66|447.76|8
1731839890000|2024-11-17 10:38:10|446.65|444.75|446.55|444.65|446.66|444.76|446.5|444.6|13
1731821440000|2024-11-17 05:30:40|449.64|447.74|449.82|447.92|449.86|447.96|449.49|447.59|26
1731821450000|2024-11-17 05:30:50|449.83|447.93|449.83|447.93|449.84|447.94|449.69|447.79|18
1731839900000|2024-11-17 10:38:20|446.54|444.64|446.77|444.87|446.77|444.87|446.43|444.53|10
1731821460000|2024-11-17 05:31:00|449.74|447.84|449.73|447.83|449.77|447.87|449.71|447.81|14
1731821470000|2024-11-17 05:31:10|449.71|447.81|449.69|447.79|449.71|447.81|449.62|447.72|12
1731839910000|2024-11-17 10:38:30|446.76|444.86|446.75|444.85|446.78|444.88|446.75|444.85|10
1731821480000|2024-11-17 05:31:20|449.7|447.8|449.97|448.07|449.97|448.07|449.7|447.8|21
1731839920000|2024-11-17 10:38:40|446.76|444.86|446.61|444.71|446.76|444.86|446.61|444.71|11
1731821490000|2024-11-17 05:31:30|449.98|448.08|451.14|449.24|451.38|449.48|449.98|448.08|23
1731821500000|2024-11-17 05:31:40|451.07|449.17|450.6|448.7|451.11|449.21|450.56|448.66|25
1731839930000|2024-11-17 10:38:50|446.6|444.7|446.36|444.46|446.6|444.7|446.36|444.46|10
1731821510000|2024-11-17 05:31:50|450.61|448.71|450.46|448.56|450.61|448.71|450.44|448.54|8
1731821520000|2024-11-17 05:32:00|450.37|448.47|450.03|448.13|450.37|448.47|450.03|448.13|13
1731839940000|2024-11-17 10:39:00|446.35|444.45|446.32|444.42|446.35|444.45|446.32|444.42|6
1731821530000|2024-11-17 05:32:10|450|448.1|449.34|447.44|450|448.1|449.33|447.43|22
1731821540000|2024-11-17 05:32:20|449.35|447.45|449.22|447.32|449.58|447.68|449.21|447.31|24
1731839950000|2024-11-17 10:39:10|446.31|444.41|446.3|444.4|446.32|444.42|446.22|444.32|12
1731821550000|2024-11-17 05:32:30|449.21|447.31|449.06|447.16|449.24|447.34|449.06|447.16|16
1731821560000|2024-11-17 05:32:40|449.04|447.14|448.79|446.89|449.04|447.14|448.79|446.89|10
1731839960000|2024-11-17 10:39:20|446.34|444.44|446.51|444.61|446.52|444.62|446.34|444.44|7
1731821570000|2024-11-17 05:32:50|448.8|446.9|449.11|447.21|449.11|447.21|448.79|446.89|10
1731839970000|2024-11-17 10:39:30|446.5|444.6|446.69|444.79|446.73|444.83|446.49|444.59|11
1731821580000|2024-11-17 05:33:00|449.12|447.22|449.09|447.19|449.13|447.23|449.08|447.18|11
1731821590000|2024-11-17 05:33:10|449.08|447.18|449.09|447.19|449.11|447.21|449.08|447.18|5
1731839980000|2024-11-17 10:39:40|446.7|444.8|446.74|444.84|446.74|444.84|446.69|444.79|6
1731821600000|2024-11-17 05:33:20|449.1|447.2|449.08|447.18|449.13|447.23|449.08|447.18|13
1731821610000|2024-11-17 05:33:30|449.09|447.19|448.59|446.69|449.09|447.19|448.59|446.69|14
1731839990000|2024-11-17 10:39:50|446.73|444.83|446.82|444.92|446.82|444.92|446.73|444.83|8
1731821620000|2024-11-17 05:33:40|448.58|446.68|448.42|446.52|448.58|446.68|448.37|446.47|15
1731821630000|2024-11-17 05:33:50|448.61|446.71|448.58|446.68|448.62|446.72|448.57|446.67|10
1731840000000|2024-11-17 10:40:00|446.89|444.99|446.92|445.02|446.92|445.02|446.87|444.97|7
1731821640000|2024-11-17 05:34:00|448.57|446.67|448.76|446.86|448.76|446.86|448.57|446.67|18
1731821650000|2024-11-17 05:34:10|448.77|446.87|449.09|447.19|449.17|447.27|448.77|446.87|19
1731840010000|2024-11-17 10:40:10|446.93|445.03|447.03|445.13|447.03|445.13|446.93|445.03|12
1731821660000|2024-11-17 05:34:20|449.1|447.2|449.11|447.21|449.12|447.22|449.1|447.2|4
1731821670000|2024-11-17 05:34:30|449.12|447.22|449.03|447.13|449.15|447.25|449.02|447.12|11
1731840020000|2024-11-17 10:40:20|447.02|445.12|447.07|445.17|447.08|445.18|447.01|445.11|10
1731821680000|2024-11-17 05:34:40|449.04|447.14|449.2|447.3|449.21|447.31|449.04|447.14|12
1731821690000|2024-11-17 05:34:50|449.11|447.21|449|447.1|449.15|447.25|448.94|447.04|12
1731840030000|2024-11-17 10:40:30|447.08|445.18|447.11|445.21|447.13|445.23|447.08|445.18|10
1731821700000|2024-11-17 05:35:00|449.01|447.11|448.97|447.07|449.04|447.14|448.97|447.07|10
1731840040000|2024-11-17 10:40:40|447.12|445.22|447.15|445.25|447.22|445.32|447.12|445.22|7
1731821710000|2024-11-17 05:35:10|448.88|446.98|448.95|447.05|448.95|447.05|448.88|446.98|8
1731821720000|2024-11-17 05:35:20|448.8|446.9|448.53|446.63|448.8|446.9|448.53|446.63|14
1731840050000|2024-11-17 10:40:50|447.16|445.26|447.09|445.19|447.17|445.27|447.09|445.19|11
1731821730000|2024-11-17 05:35:30|448.46|446.56|447.94|446.04|448.48|446.58|447.94|446.04|22
1731840060000|2024-11-17 10:41:00|447.1|445.2|447.06|445.16|447.1|445.2|447.05|445.15|6
1731821740000|2024-11-17 05:35:40|447.93|446.03|447.08|445.18|447.93|446.03|447.07|445.17|23
1731821750000|2024-11-17 05:35:50|447.07|445.17|447.17|445.27|447.17|445.27|447.07|445.17|20
1731840070000|2024-11-17 10:41:10|446.97|445.07|447.07|445.17|447.07|445.17|446.91|445.01|10
1731821760000|2024-11-17 05:36:00|447.18|445.28|447.18|445.28|447.19|445.29|447.16|445.26|9
1731821770000|2024-11-17 05:36:10|447.19|445.29|447.03|445.13|447.2|445.3|446.99|445.09|13
1731840080000|2024-11-17 10:41:20|447.08|445.18|447.18|445.28|447.37|445.47|447.08|445.18|13
1731821780000|2024-11-17 05:36:20|447.02|445.12|447.02|445.12|447.03|445.13|446.96|445.06|12
1731840090000|2024-11-17 10:41:30|447.17|445.27|447.2|445.3|447.21|445.31|447.17|445.27|8
1731821790000|2024-11-17 05:36:30|447.03|445.13|447.02|445.12|447.05|445.15|447.01|445.11|4
1731821800000|2024-11-17 05:36:40|447.03|445.13|447.48|445.58|447.55|445.65|447.03|445.13|13
1731840100000|2024-11-17 10:41:40|447.19|445.29|447.03|445.13|447.19|445.29|447.03|445.13|7
1731821810000|2024-11-17 05:36:50|447.47|445.57|447.43|445.53|447.47|445.57|447.36|445.46|13
1731840110000|2024-11-17 10:41:50|447.04|445.14|447.12|445.22|447.12|445.22|447.03|445.13|12
1731821820000|2024-11-17 05:37:00|447.44|445.54|447.35|445.45|447.47|445.57|447.34|445.44|10
1731821830000|2024-11-17 05:37:10|447.36|445.46|447.18|445.28|447.38|445.48|447.18|445.28|7
1731840120000|2024-11-17 10:42:00|447.13|445.23|446.93|445.03|447.19|445.29|446.93|445.03|12
1731821840000|2024-11-17 05:37:20|447.17|445.27|447.26|445.36|447.26|445.36|447.17|445.27|12
1731821850000|2024-11-17 05:37:30|447.27|445.37|447.45|445.55|447.46|445.56|447.27|445.37|13
1731840130000|2024-11-17 10:42:10|446.84|444.94|446.78|444.88|446.88|444.98|446.77|444.87|15
1731821860000|2024-11-17 05:37:40|447.43|445.53|447.5|445.6|447.5|445.6|447.43|445.53|11
1731840140000|2024-11-17 10:42:20|446.79|444.89|446.92|445.02|446.98|445.08|446.79|444.89|8
1731821870000|2024-11-17 05:37:50|447.37|445.47|447.34|445.44|447.39|445.49|447.32|445.42|11
1731821880000|2024-11-17 05:38:00|447.35|445.45|447.46|445.56|447.46|445.56|447.35|445.45|11
1731840150000|2024-11-17 10:42:30|446.91|445.01|447.07|445.17|447.09|445.19|446.9|445|13
1731821890000|2024-11-17 05:38:10|447.47|445.57|447.37|445.47|447.58|445.68|447.36|445.46|13
1731840160000|2024-11-17 10:42:40|447.06|445.16|447.06|445.16|447.06|445.16|447.03|445.13|7
1731821900000|2024-11-17 05:38:20|447.39|445.49|447.45|445.55|447.45|445.55|447.39|445.49|7
1731821910000|2024-11-17 05:38:30|447.46|445.56|447.51|445.61|447.51|445.61|447.44|445.54|11
1731840170000|2024-11-17 10:42:50|447.04|445.14|447.11|445.21|447.12|445.22|447.04|445.14|11
1731821920000|2024-11-17 05:38:40|447.7|445.8|447.73|445.83|447.74|445.84|447.69|445.79|10
1731840180000|2024-11-17 10:43:00|447.1|445.2|447.05|445.15|447.1|445.2|447.05|445.15|6
1731821930000|2024-11-17 05:38:50|447.72|445.82|447.68|445.78|447.75|445.85|447.68|445.78|8
1731821940000|2024-11-17 05:39:00|447.69|445.79|447.6|445.7|447.69|445.79|447.49|445.59|15
1731840190000|2024-11-17 10:43:10|447.06|445.16|447.04|445.14|447.06|445.16|447.04|445.14|3
1731821950000|2024-11-17 05:39:10|447.61|445.71|447.5|445.6|447.62|445.72|447.45|445.55|11
1731821960000|2024-11-17 05:39:20|447.51|445.61|447.59|445.69|447.59|445.69|447.51|445.61|9
1731840200000|2024-11-17 10:43:20|447.06|445.16|447.2|445.3|447.25|445.35|447.05|445.15|10
1731821970000|2024-11-17 05:39:30|447.56|445.66|447.49|445.59|447.56|445.66|447.46|445.56|5
1731840210000|2024-11-17 10:43:30|447.19|445.29|447.11|445.21|447.19|445.29|447.11|445.21|9
1731821980000|2024-11-17 05:39:40|447.39|445.49|447.35|445.45|447.44|445.54|447.31|445.41|12
1731821990000|2024-11-17 05:39:50|447.36|445.46|447.36|445.46|447.36|445.46|447.36|445.46|1
1731840220000|2024-11-17 10:43:40|447.07|445.17|446.95|445.05|447.07|445.17|446.94|445.04|7
1731822000000|2024-11-17 05:40:00|447.37|445.47|447.65|445.75|447.65|445.75|447.37|445.47|11
1731840230000|2024-11-17 10:43:50|446.96|445.06|447.01|445.11|447.05|445.15|446.96|445.06|7
1731822010000|2024-11-17 05:40:10|447.64|445.74|447.48|445.58|447.66|445.76|447.46|445.56|12
1731822020000|2024-11-17 05:40:20|447.49|445.59|447.64|445.74|447.64|445.74|447.49|445.59|10
1731840240000|2024-11-17 10:44:00|447|445.1|446.66|444.76|447|445.1|446.66|444.76|17
1731822030000|2024-11-17 05:40:30|447.59|445.69|447.49|445.59|447.62|445.72|447.42|445.52|15
1731840250000|2024-11-17 10:44:10|446.67|444.77|446.65|444.75|446.69|444.79|446.6|444.7|12
1731822040000|2024-11-17 05:40:40|447.5|445.6|447.99|446.09|447.99|446.09|447.5|445.6|22
1731822050000|2024-11-17 05:40:50|447.98|446.08|447.94|446.04|447.98|446.08|447.92|446.02|10
1731840260000|2024-11-17 10:44:20|446.66|444.76|446.74|444.84|446.74|444.84|446.66|444.76|8
1731822060000|2024-11-17 05:41:00|447.95|446.05|447.97|446.07|447.97|446.07|447.95|446.05|3
1731840270000|2024-11-17 10:44:30|446.75|444.85|446.77|444.87|446.79|444.89|446.75|444.85|10
1731822070000|2024-11-17 05:41:10|447.98|446.08|448.19|446.29|448.19|446.29|447.98|446.08|12
1731822080000|2024-11-17 05:41:20|448.37|446.47|448.1|446.2|448.37|446.47|448.09|446.19|18
1731840280000|2024-11-17 10:44:40|446.76|444.86|446.7|444.8|446.77|444.87|446.64|444.74|7
1731822090000|2024-11-17 05:41:30|448.11|446.21|448.02|446.12|448.11|446.21|448.01|446.11|13
1731822100000|2024-11-17 05:41:40|448.03|446.13|447.89|445.99|448.03|446.13|447.89|445.99|13
1731840290000|2024-11-17 10:44:50|446.71|444.81|446.72|444.82|446.74|444.84|446.65|444.75|12
1731822110000|2024-11-17 05:41:50|447.9|446|447.9|446|447.9|446|447.9|446|1
1731822120000|2024-11-17 05:42:00|447.91|446.01|447.98|446.08|447.98|446.08|447.91|446.01|7
1731840300000|2024-11-17 10:45:00|446.71|444.81|446.48|444.58|446.72|444.82|446.48|444.58|15
1731822130000|2024-11-17 05:42:10|447.99|446.09|447.95|446.05|447.99|446.09|447.87|445.97|11
1731822140000|2024-11-17 05:42:20|447.96|446.06|447.9|446|447.97|446.07|447.9|446|4
1731840310000|2024-11-17 10:45:10|446.47|444.57|446.69|444.79|446.75|444.85|446.45|444.55|17
1731822150000|2024-11-17 05:42:30|447.91|446.01|447.93|446.03|447.93|446.03|447.89|445.99|4
1731822160000|2024-11-17 05:42:40|447.89|445.99|447.55|445.65|447.9|446|447.51|445.61|23
1731840320000|2024-11-17 10:45:20|446.68|444.78|446.77|444.87|446.8|444.9|446.62|444.72|13
1731822170000|2024-11-17 05:42:50|447.56|445.66|447.68|445.78|447.68|445.78|447.56|445.66|12
1731840330000|2024-11-17 10:45:30|446.76|444.86|446.4|444.5|446.77|444.87|446.4|444.5|17
1731822180000|2024-11-17 05:43:00|447.61|445.71|447.63|445.73|447.63|445.73|447.44|445.54|20
1731822190000|2024-11-17 05:43:10|447.64|445.74|447.85|445.95|447.89|445.99|447.64|445.74|10
1731840340000|2024-11-17 10:45:40|446.39|444.49|446.28|444.38|446.39|444.49|446.28|444.38|12
1731822200000|2024-11-17 05:43:20|447.84|445.94|447.81|445.91|447.84|445.94|447.62|445.72|21
1731840350000|2024-11-17 10:45:50|446.27|444.37|446.48|444.58|446.49|444.59|446.27|444.37|12
1731822210000|2024-11-17 05:43:30|447.77|445.87|447.81|445.91|447.81|445.91|447.77|445.87|5
1731822220000|2024-11-17 05:43:40|447.82|445.92|447.69|445.79|447.85|445.95|447.69|445.79|8
1731840360000|2024-11-17 10:46:00|446.47|444.57|446.46|444.56|446.48|444.58|446.45|444.55|13
1731822230000|2024-11-17 05:43:50|447.68|445.78|447.42|445.52|447.68|445.78|447.41|445.51|11
1731822240000|2024-11-17 05:44:00|447.43|445.53|447.36|445.46|447.43|445.53|447.33|445.43|8
1731840370000|2024-11-17 10:46:10|446.36|444.46|446.34|444.44|446.4|444.5|446.28|444.38|15
1731822250000|2024-11-17 05:44:10|447.12|445.22|446.85|444.95|447.12|445.22|446.78|444.88|21
1731840380000|2024-11-17 10:46:20|446.33|444.43|446.41|444.51|446.41|444.51|446.3|444.4|11
1731822260000|2024-11-17 05:44:20|446.84|444.94|446.68|444.78|446.87|444.97|446.61|444.71|16
1731822270000|2024-11-17 05:44:30|446.69|444.79|446.75|444.85|446.75|444.85|446.66|444.76|15
1731840390000|2024-11-17 10:46:30|446.42|444.52|446.53|444.63|446.57|444.67|446.42|444.52|9
1731822280000|2024-11-17 05:44:40|446.76|444.86|446.85|444.95|446.85|444.95|446.76|444.86|10
1731840400000|2024-11-17 10:46:40|446.52|444.62|446.53|444.63|446.53|444.63|446.35|444.45|12
1731822290000|2024-11-17 05:44:50|446.81|444.91|446.71|444.81|446.81|444.91|446.64|444.74|9
1731822300000|2024-11-17 05:45:00|446.72|444.82|446.83|444.93|446.83|444.93|446.72|444.82|12
1731840410000|2024-11-17 10:46:50|446.54|444.64|446.43|444.53|446.54|444.64|446.43|444.53|13
1731822310000|2024-11-17 05:45:10|446.84|444.94|446.7|444.8|446.85|444.95|446.68|444.78|9
1731840420000|2024-11-17 10:47:00|446.42|444.52|446.32|444.42|446.56|444.66|446.32|444.42|12
1731822320000|2024-11-17 05:45:20|446.71|444.81|446.89|444.99|446.89|444.99|446.71|444.81|15
1731822330000|2024-11-17 05:45:30|446.9|445|446.76|444.86|446.93|445.03|446.75|444.85|9
1731840430000|2024-11-17 10:47:10|446.31|444.41|446.19|444.29|446.31|444.41|446.16|444.26|11
1731822340000|2024-11-17 05:45:40|446.77|444.87|446.83|444.93|446.84|444.94|446.77|444.87|12
1731840440000|2024-11-17 10:47:20|446.2|444.3|446.27|444.37|446.27|444.37|446.2|444.3|8
1731822350000|2024-11-17 05:45:50|446.84|444.94|446.83|444.93|446.92|445.02|446.83|444.93|13
1731822360000|2024-11-17 05:46:00|446.84|444.94|446.74|444.84|446.84|444.94|446.71|444.81|11
1731840450000|2024-11-17 10:47:30|446.26|444.36|446|444.1|446.26|444.36|446|444.1|17
1731822370000|2024-11-17 05:46:10|446.75|444.85|446.82|444.92|446.82|444.92|446.75|444.85|8
1731822380000|2024-11-17 05:46:20|446.83|444.93|447.15|445.25|447.17|445.27|446.83|444.93|8
1731840460000|2024-11-17 10:47:40|446.01|444.11|445.92|444.02|446.1|444.2|445.89|443.99|14
1731822390000|2024-11-17 05:46:30|446.93|445.03|446.75|444.85|446.96|445.06|446.7|444.8|17
1731822400000|2024-11-17 05:46:40|446.76|444.86|446.85|444.95|446.85|444.95|446.75|444.85|14
1731840470000|2024-11-17 10:47:50|445.93|444.03|446.07|444.17|446.08|444.18|445.92|444.02|20
1731822410000|2024-11-17 05:46:50|446.87|444.97|447.32|445.42|447.32|445.42|446.87|444.97|17
1731822420000|2024-11-17 05:47:00|447.33|445.43|447.63|445.73|447.64|445.74|447.33|445.43|25
1731840480000|2024-11-17 10:48:00|446.06|444.16|446.3|444.4|446.31|444.41|446.06|444.16|13
1731822430000|2024-11-17 05:47:10|447.64|445.74|447.65|445.75|447.65|445.75|447.64|445.74|2
1731822440000|2024-11-17 05:47:20|447.66|445.76|447.68|445.78|447.68|445.78|447.66|445.76|5
1731840490000|2024-11-17 10:48:10|446.29|444.39|446.38|444.48|446.43|444.53|446.27|444.37|11
1731822450000|2024-11-17 05:47:30|447.64|445.74|447.62|445.72|447.64|445.74|447.6|445.7|4
1731822460000|2024-11-17 05:47:40|447.63|445.73|447.61|445.71|447.7|445.8|447.6|445.7|13
1731822470000|2024-11-17 05:47:50|447.62|445.72|448|446.1|448.01|446.11|447.62|445.72|12
1731840500000|2024-11-17 10:48:20|446.39|444.49|446.33|444.43|446.4|444.5|446.32|444.42|11
1731822480000|2024-11-17 05:48:00|448.01|446.11|448.04|446.14|448.13|446.23|448.01|446.11|15
1731822490000|2024-11-17 05:48:10|448.05|446.15|448.44|446.54|448.44|446.54|448.05|446.15|20
1731840510000|2024-11-17 10:48:30|446.32|444.42|446.65|444.75|446.65|444.75|446.32|444.42|16
1731822500000|2024-11-17 05:48:20|448.45|446.55|448.36|446.46|448.5|446.6|448.36|446.46|10
1731822510000|2024-11-17 05:48:30|448.35|446.45|448.36|446.46|448.36|446.46|448.35|446.45|6
1731840520000|2024-11-17 10:48:40|446.64|444.74|446.47|444.57|446.65|444.75|446.47|444.57|13
1731822520000|2024-11-17 05:48:40|448.37|446.47|448.32|446.42|448.38|446.48|448.32|446.42|6
1731822530000|2024-11-17 05:48:50|448.31|446.41|448.13|446.23|448.31|446.41|448.04|446.14|17
1731840530000|2024-11-17 10:48:50|446.46|444.56|446.48|444.58|446.55|444.65|446.46|444.56|16
1731822540000|2024-11-17 05:49:00|448.14|446.24|448.1|446.2|448.19|446.29|448.09|446.19|9
1731822550000|2024-11-17 05:49:10|448.11|446.21|448.13|446.23|448.13|446.23|448.1|446.2|6
1731840540000|2024-11-17 10:49:00|446.49|444.59|446.51|444.61|446.53|444.63|446.49|444.59|16
1731822560000|2024-11-17 05:49:20|448.14|446.24|448.01|446.11|448.15|446.25|448|446.1|7
1731822570000|2024-11-17 05:49:30|448.02|446.12|447.87|445.97|448.03|446.13|447.85|445.95|10
1731840550000|2024-11-17 10:49:10|446.43|444.53|446.5|444.6|446.51|444.61|446.42|444.52|12
1731822580000|2024-11-17 05:49:40|447.88|445.98|447.86|445.96|447.92|446.02|447.86|445.96|6
1731822590000|2024-11-17 05:49:50|447.82|445.92|447.65|445.75|447.82|445.92|447.65|445.75|7
1731840560000|2024-11-17 10:49:20|446.51|444.61|446.6|444.7|446.65|444.75|446.51|444.61|9
1731822600000|2024-11-17 05:50:00|447.66|445.76|447.7|445.8|447.73|445.83|447.54|445.64|18
1731840570000|2024-11-17 10:49:30|446.61|444.71|446.65|444.75|446.65|444.75|446.61|444.71|6
1731822610000|2024-11-17 05:50:10|447.71|445.81|447.73|445.83|447.73|445.83|447.7|445.8|9
1731822620000|2024-11-17 05:50:20|447.74|445.84|447.7|445.8|447.74|445.84|447.7|445.8|2
1731840580000|2024-11-17 10:49:40|446.64|444.74|446.61|444.71|446.64|444.74|446.49|444.59|12
1731822630000|2024-11-17 05:50:30|447.54|445.64|447.55|445.65|447.55|445.65|447.51|445.61|8
1731822640000|2024-11-17 05:50:40|447.57|445.67|447.66|445.76|447.67|445.77|447.57|445.67|13
1731840590000|2024-11-17 10:49:50|446.6|444.7|446.64|444.74|446.64|444.74|446.59|444.69|9
1731822650000|2024-11-17 05:50:50|447.67|445.77|447.65|445.75|447.67|445.77|447.65|445.75|3
1731822660000|2024-11-17 05:51:00|447.56|445.66|447.56|445.66|447.56|445.66|447.46|445.56|14
1731840600000|2024-11-17 10:50:00|446.63|444.73|446.73|444.83|446.75|444.85|446.54|444.64|11
1731822670000|2024-11-17 05:51:10|447.57|445.67|447.62|445.72|447.62|445.72|447.57|445.67|6
1731822680000|2024-11-17 05:51:20|447.63|445.73|447.67|445.77|447.67|445.77|447.63|445.73|5
1731840610000|2024-11-17 10:50:10|446.72|444.82|446.55|444.65|446.72|444.82|446.53|444.63|13
1731822690000|2024-11-17 05:51:30|447.64|445.74|447.77|445.87|447.82|445.92|447.64|445.74|14
1731840620000|2024-11-17 10:50:20|446.56|444.66|446.66|444.76|446.75|444.85|446.56|444.66|12
1731822700000|2024-11-17 05:51:40|447.78|445.88|447.87|445.97|447.87|445.97|447.78|445.88|12
1731822710000|2024-11-17 05:51:50|447.84|445.94|447.94|446.04|447.94|446.04|447.84|445.94|9
1731840630000|2024-11-17 10:50:30|446.67|444.77|446.63|444.73|446.67|444.77|446.63|444.73|9
1731822720000|2024-11-17 05:52:00|447.95|446.05|447.85|445.95|448.11|446.21|447.85|445.95|15
1731822730000|2024-11-17 05:52:10|447.84|445.94|447.89|445.99|447.89|445.99|447.84|445.94|8
1731840640000|2024-11-17 10:50:40|446.62|444.72|446.69|444.79|446.7|444.8|446.59|444.69|7
1731822740000|2024-11-17 05:52:20|447.9|446|447.81|445.91|447.91|446.01|447.81|445.91|3
1731840650000|2024-11-17 10:50:50|446.68|444.78|446.67|444.77|446.73|444.83|446.67|444.77|10
1731822760000|2024-11-17 05:52:40|447.82|445.92|447.82|445.92|447.84|445.94|447.8|445.9|6
1731822770000|2024-11-17 05:52:50|447.83|445.93|447.81|445.91|447.85|445.95|447.72|445.82|15
1731840660000|2024-11-17 10:51:00|446.66|444.76|446.74|444.84|446.74|444.84|446.65|444.75|7
1731822780000|2024-11-17 05:53:00|447.82|445.92|448.08|446.18|448.16|446.26|447.82|445.92|15
1731822790000|2024-11-17 05:53:10|448.09|446.19|448.41|446.51|448.45|446.55|448.09|446.19|17
1731840670000|2024-11-17 10:51:10|446.75|444.85|446.69|444.79|446.79|444.89|446.69|444.79|12
1731822800000|2024-11-17 05:53:20|448.42|446.52|448.52|446.62|448.52|446.62|448.42|446.52|11
1731840680000|2024-11-17 10:51:20|446.7|444.8|446.63|444.73|446.7|444.8|446.58|444.68|16
1731822810000|2024-11-17 05:53:30|448.47|446.57|448.52|446.62|448.52|446.62|448.47|446.57|6
1731822820000|2024-11-17 05:53:40|448.53|446.63|448.42|446.52|448.55|446.65|448.42|446.52|6
1731840690000|2024-11-17 10:51:30|446.62|444.72|446.54|444.64|446.62|444.72|446.52|444.62|9
1731822830000|2024-11-17 05:53:50|448.23|446.33|448.32|446.42|448.32|446.42|448.23|446.33|10
1731822840000|2024-11-17 05:54:00|448.33|446.43|448.56|446.66|448.56|446.66|448.33|446.43|13
1731840700000|2024-11-17 10:51:40|446.55|444.65|446.54|444.64|446.55|444.65|446.54|444.64|2
1731822850000|2024-11-17 05:54:10|448.54|446.64|448.56|446.66|448.56|446.66|448.54|446.64|3
1731822860000|2024-11-17 05:54:20|448.57|446.67|448.59|446.69|448.59|446.69|448.57|446.67|3
1731840710000|2024-11-17 10:51:50|446.62|444.72|446.6|444.7|446.62|444.72|446.53|444.63|9
1731822870000|2024-11-17 05:54:30|448.6|446.7|448.59|446.69|448.62|446.72|448.58|446.68|7
1731840720000|2024-11-17 10:52:00|446.5|444.6|446.33|444.43|446.51|444.61|446.33|444.43|12
1731822880000|2024-11-17 05:54:40|448.6|446.7|448.46|446.56|448.6|446.7|448.43|446.53|8
1731822890000|2024-11-17 05:54:50|448.45|446.55|448.15|446.25|448.45|446.55|448.14|446.24|15
1731840730000|2024-11-17 10:52:10|446.28|444.38|446.35|444.45|446.39|444.49|446.24|444.34|14
1731822900000|2024-11-17 05:55:00|448.16|446.26|448.28|446.38|448.28|446.38|448.16|446.26|12
1731840740000|2024-11-17 10:52:20|446.34|444.44|446.31|444.41|446.36|444.46|446.29|444.39|12
1731822910000|2024-11-17 05:55:10|448.29|446.39|447.98|446.08|448.29|446.39|447.98|446.08|11
1731822920000|2024-11-17 05:55:20|447.99|446.09|447.98|446.08|447.99|446.09|447.98|446.08|4
1731840750000|2024-11-17 10:52:30|446.3|444.4|446.24|444.34|446.3|444.4|446.24|444.34|5
1731822930000|2024-11-17 05:55:30|447.99|446.09|447.95|446.05|448.02|446.12|447.94|446.04|8
1731822940000|2024-11-17 05:55:40|447.84|445.94|447.54|445.64|447.84|445.94|447.52|445.62|16
1731840760000|2024-11-17 10:52:40|446.19|444.29|446.05|444.15|446.19|444.29|446.05|444.15|8
1731822950000|2024-11-17 05:55:50|447.5|445.6|447.31|445.41|447.5|445.6|447.3|445.4|12
1731822960000|2024-11-17 05:56:00|447.32|445.42|446.95|445.05|447.34|445.44|446.95|445.05|12
1731840770000|2024-11-17 10:52:50|446.02|444.12|445.99|444.09|446.04|444.14|445.99|444.09|10
1731822970000|2024-11-17 05:56:10|446.96|445.06|446.98|445.08|447|445.1|446.96|445.06|10
1731822980000|2024-11-17 05:56:20|446.99|445.09|447.05|445.15|447.05|445.15|446.99|445.09|7
1731840780000|2024-11-17 10:53:00|445.9|444|446.01|444.11|446.02|444.12|445.9|444|12
1731822990000|2024-11-17 05:56:30|447.06|445.16|446.95|445.05|447.07|445.17|446.93|445.03|10
1731840790000|2024-11-17 10:53:10|446|444.1|446.16|444.26|446.78|444.88|446|444.1|19
1731823000000|2024-11-17 05:56:40|446.6|444.7|446.46|444.56|446.69|444.79|446.46|444.56|21
1731823010000|2024-11-17 05:56:50|446.47|444.57|446.39|444.49|446.47|444.57|446.39|444.49|10
1731840800000|2024-11-17 10:53:20|446.15|444.25|445.97|444.07|446.16|444.26|445.96|444.06|17
1731823020000|2024-11-17 05:57:00|446.38|444.48|446.64|444.74|446.64|444.74|446.38|444.48|11
1731840810000|2024-11-17 10:53:30|445.98|444.08|445.98|444.08|446.05|444.15|445.98|444.08|6
1731823030000|2024-11-17 05:57:10|446.65|444.75|446.48|444.58|446.71|444.81|446.48|444.58|12
1731823040000|2024-11-17 05:57:20|446.47|444.57|446.72|444.82|446.72|444.82|446.46|444.56|10
1731840820000|2024-11-17 10:53:40|445.99|444.09|445.74|443.84|445.99|444.09|445.74|443.84|16
1731823050000|2024-11-17 05:57:30|446.73|444.83|446.66|444.76|446.73|444.83|446.64|444.74|16
1731823060000|2024-11-17 05:57:40|446.67|444.77|446.53|444.63|446.67|444.77|446.49|444.59|10
1731840830000|2024-11-17 10:53:50|445.72|443.82|445.76|443.86|445.76|443.86|445.72|443.82|11
1731823070000|2024-11-17 05:57:50|446.54|444.64|446.56|444.66|446.57|444.67|446.54|444.64|5
1731823080000|2024-11-17 05:58:00|446.55|444.65|446.7|444.8|446.74|444.84|446.55|444.65|11
1731840840000|2024-11-17 10:54:00|445.93|444.03|445.77|443.87|445.93|444.03|445.77|443.87|14
1731823090000|2024-11-17 05:58:10|446.71|444.81|446.78|444.88|446.78|444.88|446.71|444.81|10
1731840850000|2024-11-17 10:54:10|445.78|443.88|445.77|443.87|445.79|443.89|445.74|443.84|9
1731823100000|2024-11-17 05:58:20|446.77|444.87|446.83|444.93|446.83|444.93|446.77|444.87|7
1731823110000|2024-11-17 05:58:30|446.77|444.87|446.78|444.88|446.78|444.88|446.73|444.83|7
1731840860000|2024-11-17 10:54:20|445.76|443.86|445.48|443.58|445.76|443.86|445.46|443.56|20
1731823120000|2024-11-17 05:58:40|446.79|444.89|446.83|444.93|446.83|444.93|446.79|444.89|6
1731823130000|2024-11-17 05:58:50|446.84|444.94|447.03|445.13|447.07|445.17|446.84|444.94|8
1731840870000|2024-11-17 10:54:30|445.47|443.57|445.46|443.56|445.52|443.62|445.45|443.55|12
1731823140000|2024-11-17 05:59:00|447.02|445.12|446.99|445.09|447.02|445.12|446.99|445.09|6
1731823150000|2024-11-17 05:59:10|447|445.1|447.02|445.12|447.02|445.12|447|445.1|5
1731840880000|2024-11-17 10:54:40|445.45|443.55|445.41|443.51|445.45|443.55|445.39|443.49|11
1731823160000|2024-11-17 05:59:20|447.03|445.13|447.04|445.14|447.04|445.14|447.03|445.13|2
1731840890000|2024-11-17 10:54:50|445.4|443.5|445.48|443.58|445.52|443.62|445.32|443.42|15
1731823170000|2024-11-17 05:59:30|446.8|444.9|446.82|444.92|447|445.1|446.79|444.89|7
1731823180000|2024-11-17 05:59:40|446.83|444.93|446.62|444.72|446.84|444.94|446.62|444.72|9
1731823190000|2024-11-17 05:59:50|446.61|444.71|446.37|444.47|446.61|444.71|446.37|444.47|11
1731840900000|2024-11-17 10:55:00|445.43|443.53|445.29|443.39|445.43|443.53|445.27|443.37|11
1731823200000|2024-11-17 06:00:00|446.38|444.48|446.39|444.49|446.39|444.49|446.38|444.48|2
1731840910000|2024-11-17 10:55:10|445.28|443.38|445.07|443.17|445.28|443.38|445.07|443.17|14
1731823210000|2024-11-17 06:00:10|446.4|444.5|446.43|444.53|446.44|444.54|446.4|444.5|10
1731823220000|2024-11-17 06:00:20|446.44|444.54|446.48|444.58|446.48|444.58|446.44|444.54|5
1731840920000|2024-11-17 10:55:20|445.06|443.16|445.24|443.34|445.24|443.34|444.87|442.97|18
1731823230000|2024-11-17 06:00:30|446.49|444.59|446.48|444.58|446.49|444.59|446.48|444.58|2
1731823240000|2024-11-17 06:00:40|446.43|444.53|446.23|444.33|446.44|444.54|446.23|444.33|10
1731840930000|2024-11-17 10:55:30|445.23|443.33|445.41|443.51|445.41|443.51|445.22|443.32|18
1731823250000|2024-11-17 06:00:50|446.24|444.34|446.06|444.16|446.24|444.34|446.02|444.12|16
1731823260000|2024-11-17 06:01:00|446.07|444.17|446.33|444.43|446.33|444.43|446.07|444.17|10
1731840940000|2024-11-17 10:55:40|445.42|443.52|445.32|443.42|445.45|443.55|445.32|443.42|12
1731823270000|2024-11-17 06:01:10|446.29|444.39|446.32|444.42|446.32|444.42|446.26|444.36|10
1731840950000|2024-11-17 10:55:50|445.31|443.41|445.35|443.45|445.37|443.47|445.27|443.37|11
1731823280000|2024-11-17 06:01:20|446.31|444.41|446.36|444.46|446.36|444.46|446.31|444.41|6
1731823290000|2024-11-17 06:01:30|446.37|444.47|446.66|444.76|446.66|444.76|446.37|444.47|14
1731840960000|2024-11-17 10:56:00|445.38|443.48|445.46|443.56|445.47|443.57|445.34|443.44|16
1731823300000|2024-11-17 06:01:40|446.67|444.77|446.64|444.74|446.71|444.81|446.64|444.74|7
1731823310000|2024-11-17 06:01:50|446.65|444.75|446.59|444.69|446.65|444.75|446.5|444.6|12
1731840970000|2024-11-17 10:56:10|445.47|443.57|445.22|443.32|445.55|443.65|445.2|443.3|20
1731823320000|2024-11-17 06:02:00|446.6|444.7|446.66|444.76|446.66|444.76|446.6|444.7|7
1731840980000|2024-11-17 10:56:20|445.21|443.31|445.11|443.21|445.22|443.32|445.04|443.14|16
1731823330000|2024-11-17 06:02:10|446.67|444.77|446.7|444.8|446.7|444.8|446.67|444.77|4
1731823340000|2024-11-17 06:02:20|446.74|444.84|446.97|445.07|446.99|445.09|446.74|444.84|14
1731840990000|2024-11-17 10:56:30|445.1|443.2|445.08|443.18|445.15|443.25|445.05|443.15|13
1731823350000|2024-11-17 06:02:30|446.98|445.08|447.06|445.16|447.06|445.16|446.98|445.08|12
1731823360000|2024-11-17 06:02:40|447.09|445.19|447.22|445.32|447.22|445.32|447.09|445.19|6
1731841000000|2024-11-17 10:56:40|445.09|443.19|445.16|443.26|445.17|443.27|445.09|443.19|15
1731823370000|2024-11-17 06:02:50|447.23|445.33|446.95|445.05|447.23|445.33|446.92|445.02|14
1731841010000|2024-11-17 10:56:50|445.15|443.25|445.16|443.26|445.23|443.33|445.15|443.25|8
1731823380000|2024-11-17 06:03:00|446.94|445.04|446.9|445|446.94|445.04|446.9|445|8
1731823390000|2024-11-17 06:03:10|446.91|445.01|446.91|445.01|446.92|445.02|446.91|445.01|7
1731841020000|2024-11-17 10:57:00|445.18|443.28|445.43|443.53|445.44|443.54|445.18|443.28|7
1731823400000|2024-11-17 06:03:20|446.92|445.02|447.15|445.25|447.15|445.25|446.91|445.01|14
1731823410000|2024-11-17 06:03:30|447.16|445.26|447.47|445.57|447.47|445.57|447.16|445.26|16
1731841030000|2024-11-17 10:57:10|445.42|443.52|445.49|443.59|445.49|443.59|445.41|443.51|5
1731823420000|2024-11-17 06:03:40|447.48|445.58|447.51|445.61|447.51|445.61|447.48|445.58|4
1731841040000|2024-11-17 10:57:20|445.5|443.6|445.48|443.58|445.56|443.66|445.47|443.57|13
1731823430000|2024-11-17 06:03:50|447.52|445.62|447.42|445.52|447.53|445.63|447.38|445.48|10
1731823440000|2024-11-17 06:04:00|447.43|445.53|447.45|445.55|447.45|445.55|447.43|445.53|3
1731841050000|2024-11-17 10:57:30|445.49|443.59|445.5|443.6|445.5|443.6|445.41|443.51|8
1731823450000|2024-11-17 06:04:10|447.46|445.56|447.51|445.61|447.51|445.61|447.46|445.56|8
1731823460000|2024-11-17 06:04:20|447.75|445.85|447.75|445.85|447.76|445.86|447.74|445.84|7
1731841060000|2024-11-17 10:57:40|445.51|443.61|445.28|443.38|445.51|443.61|445.28|443.38|12
1731823470000|2024-11-17 06:04:30|447.76|445.86|447.29|445.39|447.76|445.86|447.28|445.38|15
1731823480000|2024-11-17 06:04:40|447.28|445.38|447.19|445.29|447.28|445.38|447.19|445.29|7
1731841070000|2024-11-17 10:57:50|445.27|443.37|445.24|443.34|445.27|443.37|445.18|443.28|12
1731823490000|2024-11-17 06:04:50|447.2|445.3|447.23|445.33|447.23|445.33|447.2|445.3|4
1731841080000|2024-11-17 10:58:00|445.25|443.35|445.52|443.62|445.53|443.63|445.25|443.35|14
1731823500000|2024-11-17 06:05:00|447.24|445.34|446.41|444.51|447.24|445.34|446.4|444.5|13
1731823510000|2024-11-17 06:05:10|446.42|444.52|446.3|444.4|446.43|444.53|446.3|444.4|4
1731841090000|2024-11-17 10:58:10|445.49|443.59|445.25|443.35|445.49|443.59|445.23|443.33|15
1731823520000|2024-11-17 06:05:20|446.29|444.39|446.39|444.49|446.39|444.49|446.28|444.38|8
1731823530000|2024-11-17 06:05:30|446.38|444.48|446.35|444.45|446.39|444.49|446.35|444.45|10
1731841100000|2024-11-17 10:58:20|445.24|443.34|445.11|443.21|445.24|443.34|445.04|443.14|16
1731823540000|2024-11-17 06:05:40|446.34|444.44|446.12|444.22|446.34|444.44|446.1|444.2|8
1731823550000|2024-11-17 06:05:50|446.11|444.21|446.23|444.33|446.26|444.36|446.11|444.21|14
1731841110000|2024-11-17 10:58:30|445.12|443.22|445.13|443.23|445.15|443.25|445.1|443.2|11
1731823560000|2024-11-17 06:06:00|446.16|444.26|445.89|443.99|446.17|444.27|445.89|443.99|13
1731841120000|2024-11-17 10:58:40|445.14|443.24|445.38|443.48|445.38|443.48|445.14|443.24|15
1731823570000|2024-11-17 06:06:10|445.88|443.98|445.83|443.93|445.88|443.98|445.83|443.93|10
1731823580000|2024-11-17 06:06:20|445.84|443.94|446.04|444.14|446.04|444.14|445.83|443.93|12
1731841130000|2024-11-17 10:58:50|445.37|443.47|445.11|443.21|445.37|443.47|445.11|443.21|12
1731823590000|2024-11-17 06:06:30|446.05|444.15|446.27|444.37|446.31|444.41|446.04|444.14|18
1731823600000|2024-11-17 06:06:40|446.26|444.36|446.36|444.46|446.37|444.47|446.26|444.36|13
1731841140000|2024-11-17 10:59:00|445.1|443.2|445.23|443.33|445.27|443.37|445.1|443.2|10
1731823610000|2024-11-17 06:06:50|446.39|444.49|446.16|444.26|446.39|444.49|446.16|444.26|15
1731823620000|2024-11-17 06:07:00|446.15|444.25|445.98|444.08|446.15|444.25|445.98|444.08|13
1731841150000|2024-11-17 10:59:10|445.22|443.32|445.25|443.35|445.25|443.35|445.1|443.2|14
1731823630000|2024-11-17 06:07:10|445.97|444.07|446.07|444.17|446.08|444.18|445.94|444.04|11
1731823640000|2024-11-17 06:07:20|446.06|444.16|445.7|443.8|446.09|444.19|445.7|443.8|16
1731841160000|2024-11-17 10:59:20|445.26|443.36|445.35|443.45|445.35|443.45|445.25|443.35|7
1731823650000|2024-11-17 06:07:30|445.69|443.79|445.37|443.47|445.69|443.79|445.36|443.46|16
1731841170000|2024-11-17 10:59:30|445.49|443.59|445.34|443.44|445.49|443.59|445.33|443.43|7
1731823660000|2024-11-17 06:07:40|445.36|443.46|445.32|443.42|445.36|443.46|445.32|443.42|9
1731823670000|2024-11-17 06:07:50|445.33|443.43|445.34|443.44|445.46|443.56|445.26|443.36|11
1731841180000|2024-11-17 10:59:40|445.35|443.45|445.35|443.45|445.35|443.45|445.35|443.45|1
1731823680000|2024-11-17 06:08:00|445.33|443.43|445.11|443.21|445.34|443.44|445.11|443.21|10
1731823690000|2024-11-17 06:08:10|445.03|443.13|444.67|442.77|445.03|443.13|444.67|442.77|16
1731841190000|2024-11-17 10:59:50|445.31|443.41|445.17|443.27|445.31|443.41|445.16|443.26|8
1731823700000|2024-11-17 06:08:20|444.66|442.76|444.99|443.09|444.99|443.09|444.65|442.75|16
1731823710000|2024-11-17 06:08:30|445|443.1|444.85|442.95|445.03|443.13|444.83|442.93|18
1731841200000|2024-11-17 11:00:00|445.18|443.28|445.27|443.37|445.41|443.51|445.18|443.28|15
1731823720000|2024-11-17 06:08:40|444.96|443.06|445.21|443.31|445.23|443.33|444.96|443.06|22
1731823730000|2024-11-17 06:08:50|445.22|443.32|445.03|443.13|445.22|443.32|445.03|443.13|12
1731841210000|2024-11-17 11:00:10|445.28|443.38|445.4|443.5|445.41|443.51|445.28|443.38|6
1731823740000|2024-11-17 06:09:00|445.02|443.12|444.97|443.07|445.03|443.13|444.97|443.07|12
1731823750000|2024-11-17 06:09:10|445.03|443.13|445.2|443.3|445.25|443.35|445.03|443.13|19
1731841220000|2024-11-17 11:00:20|445.43|443.53|445.52|443.62|445.52|443.62|445.39|443.49|12
1731823760000|2024-11-17 06:09:20|445.21|443.31|445.15|443.25|445.22|443.32|445.15|443.25|17
1731841230000|2024-11-17 11:00:30|445.47|443.57|445.43|443.53|445.48|443.58|445.42|443.52|8
1731823770000|2024-11-17 06:09:30|445.16|443.26|445.49|443.59|445.52|443.62|445.16|443.26|15
1731823780000|2024-11-17 06:09:40|445.48|443.58|446.04|444.14|446.04|444.14|445.48|443.58|20
1731841240000|2024-11-17 11:00:40|445.41|443.51|445.49|443.59|445.5|443.6|445.41|443.51|6
1731823790000|2024-11-17 06:09:50|446.05|444.15|446.21|444.31|446.23|444.33|446.05|444.15|17
1731823800000|2024-11-17 06:10:00|446.22|444.32|446.29|444.39|446.31|444.41|446.21|444.31|15
1731841250000|2024-11-17 11:00:50|445.51|443.61|445.66|443.76|445.72|443.82|445.49|443.59|15
1731823810000|2024-11-17 06:10:10|446.3|444.4|446.2|444.3|446.3|444.4|446.19|444.29|13
1731841260000|2024-11-17 11:01:00|445.67|443.77|445.44|443.54|445.69|443.79|445.44|443.54|15
1731823820000|2024-11-17 06:10:20|446.19|444.29|446.23|444.33|446.25|444.35|446.16|444.26|11
1731823830000|2024-11-17 06:10:30|446.24|444.34|446.28|444.38|446.31|444.41|446.18|444.28|11
1731841270000|2024-11-17 11:01:10|445.43|443.53|445.08|443.18|445.44|443.54|445.08|443.18|17
1731823840000|2024-11-17 06:10:40|446.27|444.37|446.38|444.48|446.38|444.48|446.26|444.36|15
1731823850000|2024-11-17 06:10:50|446.39|444.49|446.42|444.52|446.42|444.52|446.39|444.49|4
1731841280000|2024-11-17 11:01:20|445.09|443.19|445.02|443.12|445.09|443.19|445.02|443.12|14
1731823860000|2024-11-17 06:11:00|446.43|444.53|446.46|444.56|446.46|444.56|446.43|444.53|4
1731823870000|2024-11-17 06:11:10|446.45|444.55|446.35|444.45|446.45|444.55|446.31|444.41|10
1731841290000|2024-11-17 11:01:30|445.01|443.11|444.82|442.92|445.01|443.11|444.82|442.92|10
1731823880000|2024-11-17 06:11:20|446.36|444.46|446.37|444.47|446.37|444.47|446.31|444.41|9
1731823890000|2024-11-17 06:11:30|446.38|444.48|446.42|444.52|446.43|444.53|446.38|444.48|13
1731841300000|2024-11-17 11:01:40|444.8|442.9|444.89|442.99|444.92|443.02|444.79|442.89|14
1731823900000|2024-11-17 06:11:40|446.43|444.53|446.51|444.61|446.51|444.61|446.43|444.53|8
1731823920000|2024-11-17 06:12:00|446.5|444.6|446.43|444.53|446.5|444.6|446.42|444.52|3
1731841310000|2024-11-17 11:01:50|444.88|442.98|444.7|442.8|444.88|442.98|444.68|442.78|14
1731823930000|2024-11-17 06:12:10|446.44|444.54|446.43|444.53|446.44|444.54|446.39|444.49|7
1731823940000|2024-11-17 06:12:20|446.44|444.54|446.45|444.55|446.49|444.59|446.44|444.54|10
1731841320000|2024-11-17 11:02:00|444.69|442.79|444.52|442.62|444.71|442.81|444.49|442.59|15
1731823950000|2024-11-17 06:12:30|446.31|444.41|446.33|444.43|446.33|444.43|446.31|444.41|5
1731823960000|2024-11-17 06:12:40|446.34|444.44|446.35|444.45|446.35|444.45|446.34|444.44|4
1731841330000|2024-11-17 11:02:10|444.5|442.6|444.72|442.82|444.72|442.82|444.45|442.55|16
1731823970000|2024-11-17 06:12:50|446.36|444.46|446.41|444.51|446.41|444.51|446.36|444.46|11
1731841340000|2024-11-17 11:02:20|444.52|442.62|444.53|442.63|444.71|442.81|444.48|442.58|14
1731823980000|2024-11-17 06:13:00|446.42|444.52|446.3|444.4|446.43|444.53|446.3|444.4|7
1731823990000|2024-11-17 06:13:10|446.29|444.39|446.2|444.3|446.29|444.39|446.2|444.3|4
1731841350000|2024-11-17 11:02:30|444.52|442.62|444.71|442.81|444.73|442.83|444.51|442.61|10
1731824000000|2024-11-17 06:13:20|446.19|444.29|446.16|444.26|446.19|444.29|446.08|444.18|12
1731824010000|2024-11-17 06:13:30|446.17|444.27|446.22|444.32|446.26|444.36|446.16|444.26|12
1731841360000|2024-11-17 11:02:40|444.72|442.82|444.78|442.88|444.82|442.92|444.72|442.82|12
1731824020000|2024-11-17 06:13:40|446.23|444.33|446.14|444.24|446.23|444.33|446.13|444.23|8
1731841370000|2024-11-17 11:02:50|444.77|442.87|444.85|442.95|444.89|442.99|444.76|442.86|8
1731824030000|2024-11-17 06:13:50|446.15|444.25|445.82|443.92|446.15|444.25|445.82|443.92|13
1731824040000|2024-11-17 06:14:00|445.81|443.91|445.8|443.9|445.82|443.92|445.79|443.89|10
1731841380000|2024-11-17 11:03:00|444.86|442.96|444.86|442.96|444.9|443|444.84|442.94|10
1731824050000|2024-11-17 06:14:10|445.79|443.89|445.87|443.97|445.89|443.99|445.79|443.89|17
1731824060000|2024-11-17 06:14:20|445.86|443.96|446.04|444.14|446.09|444.19|445.86|443.96|7
1731841390000|2024-11-17 11:03:10|444.85|442.95|444.46|442.56|444.85|442.95|444.46|442.56|15
1731824070000|2024-11-17 06:14:30|446.03|444.13|445.92|444.02|446.03|444.13|445.92|444.02|8
1731824080000|2024-11-17 06:14:40|446.09|444.19|446|444.1|446.09|444.19|445.93|444.03|6
1731841400000|2024-11-17 11:03:20|444.45|442.55|444.36|442.46|444.45|442.55|444.36|442.46|7
1731824090000|2024-11-17 06:14:50|445.99|444.09|445.95|444.05|445.99|444.09|445.95|444.05|5
1731841410000|2024-11-17 11:03:30|444.17|442.27|444.13|442.23|444.18|442.28|444.13|442.23|12
1731824100000|2024-11-17 06:15:00|445.94|444.04|445.98|444.08|445.98|444.08|445.94|444.04|11
1731824110000|2024-11-17 06:15:10|445.99|444.09|446.09|444.19|446.1|444.2|445.99|444.09|7
1731841420000|2024-11-17 11:03:40|444.14|442.24|444.01|442.11|444.14|442.24|444.01|442.11|9
1731824120000|2024-11-17 06:15:20|446.1|444.2|446.31|444.41|446.31|444.41|446.1|444.2|12
1731824130000|2024-11-17 06:15:30|446.32|444.42|446.36|444.46|446.36|444.46|446.27|444.37|12
1731841430000|2024-11-17 11:03:50|444|442.1|443.96|442.06|444.01|442.11|443.96|442.06|7
1731824140000|2024-11-17 06:15:40|446.37|444.47|446.5|444.6|446.5|444.6|446.37|444.47|5
1731841440000|2024-11-17 11:04:00|444.04|442.14|444.01|442.11|444.04|442.14|443.99|442.09|8
1731824150000|2024-11-17 06:15:50|446.51|444.61|446.51|444.61|446.51|444.61|446.51|444.61|1
1731824160000|2024-11-17 06:16:00|446.47|444.57|446.47|444.57|446.47|444.57|446.47|444.57|1
1731841450000|2024-11-17 11:04:10|444.02|442.12|444.13|442.23|444.13|442.23|443.97|442.07|15
1731824170000|2024-11-17 06:16:10|446.48|444.58|446.51|444.61|446.51|444.61|446.48|444.58|4
1731824230000|2024-11-17 06:17:10|446.45|444.55|446.51|444.61|446.51|444.61|446.45|444.55|7
1731841460000|2024-11-17 11:04:20|444.14|442.24|443.97|442.07|444.14|442.24|443.96|442.06|13
1731824240000|2024-11-17 06:17:20|446.5|444.6|446.51|444.61|446.51|444.61|446.5|444.6|2
1731841470000|2024-11-17 11:04:30|443.98|442.08|444.13|442.23|444.13|442.23|443.95|442.05|11
1731824250000|2024-11-17 06:17:30|446.41|444.51|446.51|444.61|446.51|444.61|446.41|444.51|7
1731824280000|2024-11-17 06:18:00|446.29|444.39|446.29|444.39|446.3|444.4|446.29|444.39|3
1731841480000|2024-11-17 11:04:40|444.14|442.24|443.99|442.09|444.14|442.24|443.99|442.09|13
1731824290000|2024-11-17 06:18:10|446.28|444.38|446.32|444.42|446.32|444.42|446.05|444.15|12
1731824300000|2024-11-17 06:18:20|446.33|444.43|446.57|444.67|446.57|444.67|446.33|444.43|8
1731841490000|2024-11-17 11:04:50|444|442.1|444.14|442.24|444.14|442.24|444|442.1|15
1731824310000|2024-11-17 06:18:30|446.61|444.71|446.62|444.72|446.64|444.74|446.58|444.68|11
1731824320000|2024-11-17 06:18:40|446.63|444.73|447.86|445.96|447.9|446|446.63|444.73|17
1731841500000|2024-11-17 11:05:00|444.13|442.23|444.54|442.64|444.54|442.64|444.1|442.2|15
1731824330000|2024-11-17 06:18:50|447.82|445.92|447.93|446.03|447.95|446.05|447.21|445.31|26
1731824340000|2024-11-17 06:19:00|447.92|446.02|449.06|447.16|449.1|447.2|447.89|445.99|16
1731841510000|2024-11-17 11:05:10|444.53|442.63|444.75|442.85|444.76|442.86|444.53|442.63|13
1731824350000|2024-11-17 06:19:10|449.05|447.15|449.27|447.37|449.86|447.96|449|447.1|28
1731841520000|2024-11-17 11:05:20|444.76|442.86|444.79|442.89|444.79|442.89|444.75|442.85|10
1731824360000|2024-11-17 06:19:20|449.26|447.36|450|448.1|450.09|448.19|449.1|447.2|20
1731824370000|2024-11-17 06:19:30|449.99|448.09|449.77|447.87|450.22|448.32|449.77|447.87|30
1731841530000|2024-11-17 11:05:30|444.8|442.9|444.54|442.64|444.82|442.92|444.54|442.64|14
1731824380000|2024-11-17 06:19:40|449.76|447.86|450.01|448.11|450.08|448.18|449.65|447.75|23
1731824390000|2024-11-17 06:19:50|450|448.1|449.79|447.89|450|448.1|449.79|447.89|18
1731841540000|2024-11-17 11:05:40|444.55|442.65|444.5|442.6|444.55|442.65|444.36|442.46|12
1731824400000|2024-11-17 06:20:00|449.78|447.88|449.48|447.58|449.78|447.88|449.48|447.58|15
1731841550000|2024-11-17 11:05:50|444.49|442.59|444.69|442.79|444.75|442.85|444.49|442.59|16
1731824410000|2024-11-17 06:20:10|449.47|447.57|449.31|447.41|449.47|447.57|449.31|447.41|10
1731824420000|2024-11-17 06:20:20|449.3|447.4|449.25|447.35|449.3|447.4|449.25|447.35|6
1731841560000|2024-11-17 11:06:00|444.7|442.8|444.54|442.64|444.7|442.8|444.53|442.63|21
1731824430000|2024-11-17 06:20:30|449.21|447.31|449.13|447.23|449.21|447.31|449.08|447.18|11
1731824440000|2024-11-17 06:20:40|449.14|447.24|449.39|447.49|449.39|447.49|449.13|447.23|12
1731841570000|2024-11-17 11:06:10|444.55|442.65|444.79|442.89|444.79|442.89|444.54|442.64|17
1731824450000|2024-11-17 06:20:50|449.43|447.53|449.43|447.53|449.48|447.58|449.43|447.53|16
1731841580000|2024-11-17 11:06:20|445.16|443.26|445.17|443.27|445.17|443.27|445.11|443.21|13
1731824460000|2024-11-17 06:21:00|449.57|447.67|449.22|447.32|449.57|447.67|449.21|447.31|19
1731824470000|2024-11-17 06:21:10|449.21|447.31|449.29|447.39|449.34|447.44|449.21|447.31|16
1731841590000|2024-11-17 11:06:30|445.16|443.26|445.11|443.21|445.17|443.27|445.1|443.2|18
1731824480000|2024-11-17 06:21:20|449.28|447.38|449.08|447.18|449.28|447.38|449.07|447.17|13
1731824490000|2024-11-17 06:21:30|449.09|447.19|449.06|447.16|449.11|447.21|449.05|447.15|10
1731841600000|2024-11-17 11:06:40|445.12|443.22|445.02|443.12|445.14|443.24|444.96|443.06|17
1731824500000|2024-11-17 06:21:40|449.05|447.15|448.81|446.91|449.05|447.15|448.81|446.91|13
1731824510000|2024-11-17 06:21:50|448.8|446.9|448.76|446.86|448.81|446.91|448.64|446.74|19
1731841610000|2024-11-17 11:06:50|445.03|443.13|444.87|442.97|445.03|443.13|444.87|442.97|15
1731824520000|2024-11-17 06:22:00|448.77|446.87|448.85|446.95|448.85|446.95|448.77|446.87|13
1731841620000|2024-11-17 11:07:00|444.88|442.98|444.92|443.02|444.92|443.02|444.72|442.82|13
1731824530000|2024-11-17 06:22:10|448.84|446.94|448.69|446.79|448.84|446.94|448.69|446.79|10
1731841630000|2024-11-17 11:07:10|444.93|443.03|444.86|442.96|444.93|443.03|444.86|442.96|12
1731824540000|2024-11-17 06:22:20|448.68|446.78|448.64|446.74|448.68|446.78|448.64|446.74|5
1731824550000|2024-11-17 06:22:30|448.69|446.79|448.79|446.89|448.8|446.9|448.69|446.79|7
1731841640000|2024-11-17 11:07:20|444.85|442.95|444.76|442.86|444.88|442.98|444.73|442.83|16
1731824560000|2024-11-17 06:22:40|448.8|446.9|448.96|447.06|448.96|447.06|448.8|446.9|10
1731824570000|2024-11-17 06:22:50|448.97|447.07|449|447.1|449.01|447.11|448.97|447.07|14
1731841650000|2024-11-17 11:07:30|444.91|443.01|444.91|443.01|444.93|443.03|444.88|442.98|13
1731824580000|2024-11-17 06:23:00|448.92|447.02|448.95|447.05|448.95|447.05|448.92|447.02|8
1731824590000|2024-11-17 06:23:10|448.96|447.06|449.17|447.27|449.17|447.27|448.95|447.05|10
1731841660000|2024-11-17 11:07:40|444.92|443.02|444.87|442.97|444.93|443.03|444.87|442.97|15
1731824600000|2024-11-17 06:23:20|449.24|447.34|449.33|447.43|449.38|447.48|449.24|447.34|10
1731841670000|2024-11-17 11:07:50|444.86|442.96|444.72|442.82|444.86|442.96|444.71|442.81|17
1731824610000|2024-11-17 06:23:30|449.22|447.32|449.35|447.45|449.35|447.45|449.22|447.32|6
1731824620000|2024-11-17 06:23:40|449.36|447.46|449.25|447.35|449.38|447.48|449.25|447.35|12
1731841680000|2024-11-17 11:08:00|444.71|442.81|444.05|442.15|444.71|442.81|444.05|442.15|17
1731824630000|2024-11-17 06:23:50|449.24|447.34|449.08|447.18|449.25|447.35|449.08|447.18|7
1731824640000|2024-11-17 06:24:00|449.07|447.17|449.08|447.18|449.09|447.19|449.06|447.16|12
1731841690000|2024-11-17 11:08:10|444.04|442.14|443.98|442.08|444.04|442.14|443.96|442.06|14
1731824650000|2024-11-17 06:24:10|449.07|447.17|448.82|446.92|449.07|447.17|448.82|446.92|15
1731841700000|2024-11-17 11:08:20|443.97|442.07|443.72|441.82|443.97|442.07|443.67|441.77|19
1731824660000|2024-11-17 06:24:20|448.83|446.93|449.19|447.29|449.2|447.3|448.83|446.93|13
1731824670000|2024-11-17 06:24:30|449.18|447.28|449.09|447.19|449.18|447.28|449.09|447.19|9
1731841710000|2024-11-17 11:08:30|443.73|441.83|443.7|441.8|443.78|441.88|443.69|441.79|18
1731824680000|2024-11-17 06:24:40|449.08|447.18|448.73|446.83|449.08|447.18|448.73|446.83|15
1731824690000|2024-11-17 06:24:50|448.72|446.82|448.39|446.49|448.72|446.82|448.39|446.49|14
1731841720000|2024-11-17 11:08:40|443.69|441.79|443.31|441.41|443.71|441.81|443.25|441.35|21
1731824700000|2024-11-17 06:25:00|448.4|446.5|448.4|446.5|448.42|446.52|448.38|446.48|15
1731841730000|2024-11-17 11:08:50|443.32|441.42|443.43|441.53|443.47|441.57|443.32|441.42|23
1731824710000|2024-11-17 06:25:10|448.39|446.49|448.31|446.41|448.39|446.49|448.3|446.4|11
1731824720000|2024-11-17 06:25:20|448.3|446.4|448.47|446.57|448.55|446.65|448.3|446.4|14
1731841740000|2024-11-17 11:09:00|443.42|441.52|443.45|441.55|443.45|441.55|443.42|441.52|14
1731824730000|2024-11-17 06:25:30|448.46|446.56|448.5|446.6|448.5|446.6|448.43|446.53|9
1731824740000|2024-11-17 06:25:40|448.49|446.59|448.61|446.71|448.64|446.74|448.49|446.59|15
1731841750000|2024-11-17 11:09:10|443.46|441.56|443.25|441.35|443.46|441.56|443.22|441.32|9
1731824750000|2024-11-17 06:25:50|448.54|446.64|448.61|446.71|448.68|446.78|448.53|446.63|17
1731841760000|2024-11-17 11:09:20|443.26|441.36|443.16|441.26|443.29|441.39|443.16|441.26|10
1731824760000|2024-11-17 06:26:00|448.62|446.72|448.57|446.67|448.73|446.83|448.57|446.67|12
1731824770000|2024-11-17 06:26:10|448.56|446.66|448.6|446.7|448.66|446.76|448.49|446.59|9
1731841770000|2024-11-17 11:09:30|443.17|441.27|443.19|441.29|443.19|441.29|443.15|441.25|12
1731824780000|2024-11-17 06:26:20|448.59|446.69|448.69|446.79|448.7|446.8|448.59|446.69|12
1731841780000|2024-11-17 11:09:40|443.18|441.28|443.1|441.2|443.28|441.38|443.09|441.19|15
1731824790000|2024-11-17 06:26:30|448.7|446.8|448.68|446.78|448.71|446.81|448.67|446.77|11
1731824800000|2024-11-17 06:26:40|448.67|446.77|448.73|446.83|448.78|446.88|448.61|446.71|15
1731841790000|2024-11-17 11:09:50|443.09|441.19|443.02|441.12|443.1|441.2|443.01|441.11|6
1731824810000|2024-11-17 06:26:50|448.72|446.82|448.64|446.74|448.73|446.83|448.63|446.73|12
1731824820000|2024-11-17 06:27:00|448.65|446.75|448.6|446.7|448.65|446.75|448.59|446.69|12
1731841800000|2024-11-17 11:10:00|442.97|441.07|442.73|440.83|443.02|441.12|442.67|440.77|18
1731824830000|2024-11-17 06:27:10|448.5|446.6|448.72|446.82|448.73|446.83|448.5|446.6|15
1731824840000|2024-11-17 06:27:20|448.71|446.81|448.71|446.81|448.73|446.83|448.71|446.81|5
1731841810000|2024-11-17 11:10:10|442.74|440.84|442.72|440.82|442.77|440.87|442.71|440.81|10
1731824850000|2024-11-17 06:27:30|448.59|446.69|448.62|446.72|448.63|446.73|448.59|446.69|10
1731841820000|2024-11-17 11:10:20|442.79|440.89|442.48|440.58|442.8|440.9|442.44|440.54|11
1731824860000|2024-11-17 06:27:40|448.61|446.71|448.91|447.01|448.91|447.01|448.51|446.61|16
1731824870000|2024-11-17 06:27:50|448.92|447.02|448.82|446.92|448.92|447.02|448.82|446.92|12
1731841830000|2024-11-17 11:10:30|442.45|440.55|442.51|440.61|442.53|440.63|442.45|440.55|9
1731824880000|2024-11-17 06:28:00|448.81|446.91|448.8|446.9|448.82|446.92|448.79|446.89|8
1731824890000|2024-11-17 06:28:10|448.87|446.97|448.94|447.04|448.95|447.05|448.87|446.97|9
1731841840000|2024-11-17 11:10:40|442.5|440.6|442.58|440.68|442.58|440.68|442.5|440.6|11
1731824900000|2024-11-17 06:28:20|448.84|446.94|448.93|447.03|448.94|447.04|448.8|446.9|9
1731841850000|2024-11-17 11:10:50|442.57|440.67|442.43|440.53|442.57|440.67|442.43|440.53|11
1731824910000|2024-11-17 06:28:30|448.92|447.02|448.75|446.85|448.92|447.02|448.75|446.85|17
1731824920000|2024-11-17 06:28:40|448.74|446.84|448.37|446.47|448.74|446.84|448.37|446.47|19
1731841860000|2024-11-17 11:11:00|442.42|440.52|442.52|440.62|442.55|440.65|442.32|440.42|17
1731824930000|2024-11-17 06:28:50|448.36|446.46|448.22|446.32|448.36|446.46|448.22|446.32|11
1731824940000|2024-11-17 06:29:00|448.19|446.29|448|446.1|448.19|446.29|448|446.1|11
1731841870000|2024-11-17 11:11:10|442.53|440.63|442.86|440.96|442.91|441.01|442.53|440.63|15
1731824950000|2024-11-17 06:29:10|447.98|446.08|448.12|446.22|448.12|446.22|447.98|446.08|11
1731841880000|2024-11-17 11:11:20|442.85|440.95|442.69|440.79|442.85|440.95|442.69|440.79|13
1731824960000|2024-11-17 06:29:20|448.11|446.21|447.94|446.04|448.11|446.21|447.94|446.04|13
1731824970000|2024-11-17 06:29:30|447.93|446.03|447.93|446.03|447.94|446.04|447.81|445.91|13
1731841890000|2024-11-17 11:11:30|442.68|440.78|442.49|440.59|442.68|440.78|442.49|440.59|11
1731824980000|2024-11-17 06:29:40|447.92|446.02|447.89|445.99|447.92|446.02|447.85|445.95|10
1731824990000|2024-11-17 06:29:50|447.82|445.92|447.94|446.04|447.95|446.05|447.82|445.92|8
1731841900000|2024-11-17 11:11:40|442.48|440.58|442.31|440.41|442.48|440.58|442.25|440.35|18
1731825000000|2024-11-17 06:30:00|447.93|446.03|448.04|446.14|448.04|446.14|447.92|446.02|9
1731841910000|2024-11-17 11:11:50|442.43|440.53|442.42|440.52|442.44|440.54|442.42|440.52|12
1731825010000|2024-11-17 06:30:10|448.05|446.15|448.16|446.26|448.16|446.26|448.01|446.11|13
1731825020000|2024-11-17 06:30:20|448.17|446.27|448.01|446.11|448.19|446.29|448|446.1|12
1731841920000|2024-11-17 11:12:00|442.43|440.53|442.48|440.58|442.57|440.67|442.42|440.52|18
1731825030000|2024-11-17 06:30:30|448|446.1|448.05|446.15|448.05|446.15|447.87|445.97|16
1731841930000|2024-11-17 11:12:10|442.47|440.57|442.33|440.43|442.47|440.57|442.33|440.43|11
1731825040000|2024-11-17 06:30:40|448.04|446.14|448.24|446.34|448.24|446.34|448.04|446.14|19
1731825050000|2024-11-17 06:30:50|448.25|446.35|448.16|446.26|448.34|446.44|448.15|446.25|15
1731841940000|2024-11-17 11:12:20|442.32|440.42|441.94|440.04|442.33|440.43|441.93|440.03|21
1731825060000|2024-11-17 06:31:00|448.17|446.27|448.5|446.6|448.5|446.6|448.16|446.26|16
1731841950000|2024-11-17 11:12:30|441.93|440.03|442.08|440.18|442.08|440.18|441.92|440.02|16
1731825070000|2024-11-17 06:31:10|448.49|446.59|448.95|447.05|448.98|447.08|448.49|446.59|12
1731825080000|2024-11-17 06:31:20|448.96|447.06|448.79|446.89|448.96|447.06|448.79|446.89|11
1731841960000|2024-11-17 11:12:40|442.09|440.19|442.06|440.16|442.1|440.2|442.06|440.16|10
1731825090000|2024-11-17 06:31:30|448.78|446.88|448.5|446.6|448.78|446.88|448.5|446.6|17
1731841970000|2024-11-17 11:12:50|442.05|440.15|441.55|439.65|442.05|440.15|441.54|439.64|16
1731825100000|2024-11-17 06:31:40|448.49|446.59|448.07|446.17|448.49|446.59|448.07|446.17|13
1731825110000|2024-11-17 06:31:50|448.06|446.16|447.97|446.07|448.06|446.16|447.97|446.07|10
1731841980000|2024-11-17 11:13:00|441.56|439.66|441.62|439.72|441.62|439.72|441.56|439.66|16
1731825120000|2024-11-17 06:32:00|447.96|446.06|447.76|445.86|447.96|446.06|447.74|445.84|14
1731825130000|2024-11-17 06:32:10|447.77|445.87|447.93|446.03|447.93|446.03|447.74|445.84|16
1731841990000|2024-11-17 11:13:10|441.63|439.73|441.76|439.86|441.76|439.86|441.63|439.73|11
1731825140000|2024-11-17 06:32:20|447.92|446.02|448.1|446.2|448.1|446.2|447.92|446.02|19
1731842000000|2024-11-17 11:13:20|441.77|439.87|441.87|439.97|441.91|440.01|441.76|439.86|12
1731825150000|2024-11-17 06:32:30|448.09|446.19|447.96|446.06|448.17|446.27|447.96|446.06|12
1731825160000|2024-11-17 06:32:40|448.01|446.11|448.22|446.32|448.22|446.32|448|446.1|11
1731842010000|2024-11-17 11:13:30|441.86|439.96|441.6|439.7|441.86|439.96|441.59|439.69|11
1731825170000|2024-11-17 06:32:50|448.23|446.33|448.14|446.24|448.24|446.34|448.14|446.24|13
1731825180000|2024-11-17 06:33:00|448.13|446.23|448.1|446.2|448.27|446.37|448.1|446.2|18
1731842020000|2024-11-17 11:13:40|441.59|439.69|441.3|439.4|441.59|439.69|441.29|439.39|12
1731825190000|2024-11-17 06:33:10|448.09|446.19|448.1|446.2|448.1|446.2|448.03|446.13|12
1731825200000|2024-11-17 06:33:20|448.11|446.21|448.28|446.38|448.29|446.39|448.11|446.21|11
1731842030000|2024-11-17 11:13:50|441.29|439.39|441.22|439.32|441.29|439.39|441.22|439.32|9
1731825210000|2024-11-17 06:33:30|448.29|446.39|448.19|446.29|448.4|446.5|448.19|446.29|17
1731842040000|2024-11-17 11:14:00|441.02|439.12|440.95|439.05|441.02|439.12|440.89|438.99|12
1731825220000|2024-11-17 06:33:40|448.18|446.28|448.04|446.14|448.18|446.28|448.04|446.14|12
1731825230000|2024-11-17 06:33:50|448.03|446.13|448.14|446.24|448.27|446.37|448.01|446.11|10
1731842050000|2024-11-17 11:14:10|440.96|439.06|440.93|439.03|440.96|439.06|440.93|439.03|10
1731825240000|2024-11-17 06:34:00|448.15|446.25|448.23|446.33|448.28|446.38|448.15|446.25|16
1731825250000|2024-11-17 06:34:10|448.24|446.34|448.27|446.37|448.27|446.37|448.14|446.24|15
1731842060000|2024-11-17 11:14:20|440.94|439.04|441.03|439.13|441.04|439.14|440.91|439.01|14
1731825260000|2024-11-17 06:34:20|448.28|446.38|448.14|446.24|448.28|446.38|448.14|446.24|11
1731842070000|2024-11-17 11:14:30|441.04|439.14|441.49|439.59|441.49|439.59|441.04|439.14|17
1731825270000|2024-11-17 06:34:30|448.13|446.23|448.25|446.35|448.27|446.37|448.11|446.21|15
1731825280000|2024-11-17 06:34:40|448.24|446.34|448.36|446.46|448.37|446.47|448.21|446.31|10
1731842080000|2024-11-17 11:14:40|441.5|439.6|441.65|439.75|441.67|439.77|441.48|439.58|15
1731825290000|2024-11-17 06:34:50|448.35|446.45|448.34|446.44|448.35|446.45|448.33|446.43|8
1731825300000|2024-11-17 06:35:00|448.44|446.54|448.11|446.21|448.46|446.56|448.11|446.21|13
1731842090000|2024-11-17 11:14:50|441.64|439.74|441.63|439.73|441.66|439.76|441.63|439.73|14
1731825310000|2024-11-17 06:35:10|448.1|446.2|447.93|446.03|448.1|446.2|447.93|446.03|17
1731825320000|2024-11-17 06:35:20|447.98|446.08|448.14|446.24|448.18|446.28|447.98|446.08|9
1731842100000|2024-11-17 11:15:00|441.62|439.72|440.97|439.07|441.62|439.72|440.97|439.07|17
1731825330000|2024-11-17 06:35:30|448.15|446.25|448.18|446.28|448.19|446.29|448.14|446.24|11
1731825340000|2024-11-17 06:35:40|448.19|446.29|448.52|446.62|448.52|446.62|448.19|446.29|13
1731842110000|2024-11-17 11:15:10|440.96|439.06|440.46|438.56|440.96|439.06|440.46|438.56|18
1731825350000|2024-11-17 06:35:50|448.53|446.63|448.9|447|448.93|447.03|448.53|446.63|20
1731825360000|2024-11-17 06:36:00|448.89|446.99|449.17|447.27|449.17|447.27|448.84|446.94|17
1731842120000|2024-11-17 11:15:20|440.45|438.55|440.33|438.43|440.45|438.55|440.33|438.43|13
1731825370000|2024-11-17 06:36:10|449.16|447.26|449.17|447.27|449.17|447.27|449.16|447.26|6
1731842130000|2024-11-17 11:15:30|440.32|438.42|440.36|438.46|440.41|438.51|440.29|438.39|15
1731825380000|2024-11-17 06:36:20|449.29|447.39|449.32|447.42|449.35|447.45|449.23|447.33|16
1731825390000|2024-11-17 06:36:30|449.31|447.41|449.46|447.56|449.57|447.67|449.3|447.4|18
1731842140000|2024-11-17 11:15:40|440.35|438.45|440.25|438.35|440.35|438.45|440.25|438.35|9
1731825400000|2024-11-17 06:36:40|449.45|447.55|449.35|447.45|449.45|447.55|449.34|447.44|12
1731825410000|2024-11-17 06:36:50|449.34|447.44|449.34|447.44|449.35|447.45|449.22|447.32|8
1731842150000|2024-11-17 11:15:50|440.24|438.34|440.23|438.33|440.45|438.55|440.23|438.33|9
1731825420000|2024-11-17 06:37:00|449.35|447.45|449.36|447.46|449.38|447.48|449.34|447.44|10
1731825430000|2024-11-17 06:37:10|449.35|447.45|449.42|447.52|449.44|447.54|449.34|447.44|10
1731842160000|2024-11-17 11:16:00|440.22|438.32|440.36|438.46|440.38|438.48|440.22|438.32|4
1731825440000|2024-11-17 06:37:20|449.58|447.68|449.76|447.86|449.78|447.88|449.57|447.67|21
1731842170000|2024-11-17 11:16:10|440.37|438.47|440.51|438.61|440.53|438.63|440.37|438.47|8
1731825450000|2024-11-17 06:37:30|449.77|447.87|450.02|448.12|450.03|448.13|449.76|447.86|16
1731825460000|2024-11-17 06:37:40|450.01|448.11|450.07|448.17|450.17|448.27|450.01|448.11|10
1731842180000|2024-11-17 11:16:20|440.52|438.62|440.01|438.11|440.52|438.62|439.97|438.07|18
1731825470000|2024-11-17 06:37:50|450.18|448.28|450.3|448.4|450.31|448.41|450.18|448.28|8
1731825480000|2024-11-17 06:38:00|450.29|448.39|450.24|448.34|450.29|448.39|450.24|448.34|8
1731842190000|2024-11-17 11:16:30|440|438.1|439.96|438.06|440|438.1|439.96|438.06|7
1731825490000|2024-11-17 06:38:10|450.23|448.33|450.22|448.32|450.24|448.34|450.22|448.32|8
1731825500000|2024-11-17 06:38:20|450.21|448.31|450.23|448.33|450.24|448.34|450.17|448.27|10
1731842200000|2024-11-17 11:16:40|439.95|438.05|440.11|438.21|440.12|438.22|439.91|438.01|18
1731825510000|2024-11-17 06:38:30|450.22|448.32|450.18|448.28|450.22|448.32|450.18|448.28|5
1731825520000|2024-11-17 06:38:40|450.14|448.24|450.05|448.15|450.14|448.24|450|448.1|11
1731842210000|2024-11-17 11:16:50|440.1|438.2|439.92|438.02|440.1|438.2|439.92|438.02|8
1731825530000|2024-11-17 06:38:50|450.04|448.14|449.96|448.06|450.04|448.14|449.96|448.06|7
1731842220000|2024-11-17 11:17:00|439.91|438.01|440.02|438.12|440.11|438.21|439.91|438.01|12
1731825540000|2024-11-17 06:39:00|449.95|448.05|449.91|448.01|449.96|448.06|449.86|447.96|14
1731825550000|2024-11-17 06:39:10|449.9|448|449.81|447.91|449.9|448|449.81|447.91|12
1731842230000|2024-11-17 11:17:10|440.03|438.13|440.35|438.45|440.35|438.45|440.03|438.13|22
1731825560000|2024-11-17 06:39:20|449.79|447.89|449.67|447.77|449.79|447.89|449.66|447.76|12
1731825570000|2024-11-17 06:39:30|449.71|447.81|449.82|447.92|449.87|447.97|449.71|447.81|10
1731842240000|2024-11-17 11:17:20|440.47|438.57|440.43|438.53|440.48|438.58|440.43|438.53|11
1731825580000|2024-11-17 06:39:40|449.83|447.93|450.01|448.11|450.11|448.21|449.83|447.93|15
1731825590000|2024-11-17 06:39:50|450.09|448.19|450.03|448.13|450.14|448.24|450.03|448.13|15
1731842250000|2024-11-17 11:17:30|440.44|438.54|440.78|438.88|440.83|438.93|440.44|438.54|15
1731825600000|2024-11-17 06:40:00|450.04|448.14|450.19|448.29|450.19|448.29|450.04|448.14|9
1731842260000|2024-11-17 11:17:40|440.79|438.89|440.8|438.9|440.8|438.9|440.78|438.88|14
1731825610000|2024-11-17 06:40:10|450.2|448.3|450.29|448.39|450.34|448.44|450.2|448.3|10
1731825620000|2024-11-17 06:40:20|450.28|448.38|450.17|448.27|450.28|448.38|450.06|448.16|16
1731842270000|2024-11-17 11:17:50|440.79|438.89|441.03|439.13|441.1|439.2|440.79|438.89|15
1731825630000|2024-11-17 06:40:30|450.21|448.31|450.42|448.52|450.42|448.52|450.21|448.31|15
1731825640000|2024-11-17 06:40:40|450.5|448.6|450.66|448.76|450.69|448.79|450.46|448.56|14
1731842280000|2024-11-17 11:18:00|441.02|439.12|440.98|439.08|441.02|439.12|440.98|439.08|13
1731825650000|2024-11-17 06:40:50|450.65|448.75|450.79|448.89|450.79|448.89|450.65|448.75|11
1731842290000|2024-11-17 11:18:10|440.97|439.07|440.91|439.01|440.97|439.07|440.88|438.98|6
1731825660000|2024-11-17 06:41:00|450.8|448.9|450.99|449.09|450.99|449.09|450.8|448.9|15
1731825670000|2024-11-17 06:41:10|451.01|449.11|451.12|449.22|451.15|449.25|451.01|449.11|13
1731842300000|2024-11-17 11:18:20|440.9|439|440.96|439.06|440.96|439.06|440.81|438.91|9
1731825680000|2024-11-17 06:41:20|451|449.1|451.22|449.32|451.22|449.32|451|449.1|15
1731825690000|2024-11-17 06:41:30|451.23|449.33|451.85|449.95|451.85|449.95|451.23|449.33|10
1731842310000|2024-11-17 11:18:30|440.95|439.05|440.95|439.05|440.97|439.07|440.94|439.04|7
1731825700000|2024-11-17 06:41:40|451.91|450.01|452.17|450.27|452.19|450.29|451.91|450.01|17
1731825710000|2024-11-17 06:41:50|452.16|450.26|452.27|450.37|452.31|450.41|452.14|450.24|11
1731842320000|2024-11-17 11:18:40|440.94|439.04|441.37|439.47|441.37|439.47|440.89|438.99|17
1731825720000|2024-11-17 06:42:00|452.26|450.36|452.34|450.44|452.4|450.5|452.25|450.35|9
1731842330000|2024-11-17 11:18:50|441.38|439.48|441.73|439.83|441.75|439.85|441.38|439.48|19
1731825730000|2024-11-17 06:42:10|452.33|450.43|452.39|450.49|452.42|450.52|452.26|450.36|15
1731825740000|2024-11-17 06:42:20|452.38|450.48|452.62|450.72|452.62|450.72|452.37|450.47|16
1731842340000|2024-11-17 11:19:00|441.96|440.06|441.68|439.78|442.02|440.12|441.68|439.78|17
1731825750000|2024-11-17 06:42:30|452.61|450.71|452.98|451.08|453.16|451.26|452.61|450.71|10
1731825760000|2024-11-17 06:42:40|452.97|451.07|452.74|450.84|452.97|451.07|452.73|450.83|17
1731842350000|2024-11-17 11:19:10|441.67|439.77|441.59|439.69|441.67|439.77|441.58|439.68|15
1731825770000|2024-11-17 06:42:50|452.87|450.97|452.91|451.01|452.91|451.01|452.85|450.95|13
1731825780000|2024-11-17 06:43:00|452.92|451.02|452.8|450.9|452.92|451.02|452.73|450.83|16
1731842360000|2024-11-17 11:19:20|441.58|439.68|441.92|440.02|441.92|440.02|441.58|439.68|15
1731825790000|2024-11-17 06:43:10|452.79|450.89|452.43|450.53|452.79|450.89|452.43|450.53|16
1731842370000|2024-11-17 11:19:30|441.93|440.03|442.21|440.31|442.21|440.31|441.93|440.03|17
1731825800000|2024-11-17 06:43:20|452.42|450.52|452.66|450.76|452.68|450.78|452.42|450.52|12
1731825810000|2024-11-17 06:43:30|452.67|450.77|452.88|450.98|452.88|450.98|452.67|450.77|9
1731842380000|2024-11-17 11:19:40|442.2|440.3|442.42|440.52|442.43|440.53|442.18|440.28|21
1731825820000|2024-11-17 06:43:40|452.89|450.99|453.31|451.41|453.31|451.41|452.89|450.99|14
1731825830000|2024-11-17 06:43:50|453.32|451.42|453.75|451.85|453.75|451.85|453.31|451.41|12
1731842390000|2024-11-17 11:19:50|442.44|440.54|442.46|440.56|442.47|440.57|442.39|440.49|16
1731825840000|2024-11-17 06:44:00|453.74|451.84|453.57|451.67|453.74|451.84|453.57|451.67|15
1731825850000|2024-11-17 06:44:10|453.56|451.66|453.65|451.75|453.66|451.76|453.51|451.61|16
1731842400000|2024-11-17 11:20:00|442.45|440.55|442.62|440.72|442.62|440.72|442.44|440.54|12
1731825860000|2024-11-17 06:44:20|453.66|451.76|453.67|451.77|453.78|451.88|453.65|451.75|13
1731825870000|2024-11-17 06:44:30|453.66|451.76|453.76|451.86|453.8|451.9|453.61|451.71|19
1731842410000|2024-11-17 11:20:10|442.63|440.73|442.88|440.98|443.01|441.11|442.63|440.73|20
1731825880000|2024-11-17 06:44:40|453.84|451.94|454|452.1|454|452.1|453.79|451.89|14
1731842420000|2024-11-17 11:20:20|442.87|440.97|443.01|441.11|443.06|441.16|442.87|440.97|15
1731825890000|2024-11-17 06:44:50|454.01|452.11|453.98|452.08|454.03|452.13|453.98|452.08|17
1731825900000|2024-11-17 06:45:00|453.97|452.07|453.59|451.69|453.97|452.07|453.59|451.69|14
1731842430000|2024-11-17 11:20:30|443|441.1|442.98|441.08|443.01|441.11|442.94|441.04|13
1731825910000|2024-11-17 06:45:10|453.58|451.68|453.51|451.61|453.58|451.68|453.51|451.61|12
1731825920000|2024-11-17 06:45:20|453.5|451.6|453.57|451.67|453.58|451.68|453.49|451.59|11
1731842440000|2024-11-17 11:20:40|442.97|441.07|442.92|441.02|443.04|441.14|442.92|441.02|11
1731825930000|2024-11-17 06:45:30|453.56|451.66|453.33|451.43|453.56|451.66|453.33|451.43|13
1731825940000|2024-11-17 06:45:40|453.32|451.42|453.37|451.47|453.37|451.47|453.29|451.39|8
1731842450000|2024-11-17 11:20:50|442.91|441.01|443|441.1|443.06|441.16|442.9|441|15
1731825950000|2024-11-17 06:45:50|453.46|451.56|453.53|451.63|453.6|451.7|453.41|451.51|14
1731825960000|2024-11-17 06:46:00|453.52|451.62|453.14|451.24|453.52|451.62|453.14|451.24|15
1731842460000|2024-11-17 11:21:00|442.92|441.02|443.1|441.2|443.13|441.23|442.85|440.95|15
1731825970000|2024-11-17 06:46:10|453.13|451.23|453.03|451.13|453.13|451.23|453.03|451.13|10
1731825980000|2024-11-17 06:46:20|453.02|451.12|452.77|450.87|453.02|451.12|452.77|450.87|12
1731842470000|2024-11-17 11:21:10|443.09|441.19|443.39|441.49|443.41|441.51|443.09|441.19|14
1731825990000|2024-11-17 06:46:30|452.76|450.86|452.67|450.77|452.76|450.86|452.67|450.77|12
1731826000000|2024-11-17 06:46:40|452.66|450.76|452.54|450.64|452.66|450.76|452.54|450.64|10
1731842480000|2024-11-17 11:21:20|443.38|441.48|443.39|441.49|443.43|441.53|443.31|441.41|19
1731826010000|2024-11-17 06:46:50|452.53|450.63|452.7|450.8|452.81|450.91|452.52|450.62|8
1731842490000|2024-11-17 11:21:30|443.4|441.5|443.36|441.46|443.4|441.5|443.33|441.43|16
1731826020000|2024-11-17 06:47:00|452.69|450.79|452.56|450.66|452.69|450.79|452.56|450.66|14
1731826030000|2024-11-17 06:47:10|452.54|450.64|452.74|450.84|452.86|450.96|452.53|450.63|12
1731842500000|2024-11-17 11:21:40|443.45|441.55|443.41|441.51|443.45|441.55|443.41|441.51|9
1731826040000|2024-11-17 06:47:20|452.73|450.83|452.83|450.93|452.86|450.96|452.67|450.77|12
1731826050000|2024-11-17 06:47:30|452.82|450.92|453.01|451.11|453.02|451.12|452.77|450.87|16
1731842510000|2024-11-17 11:21:50|443.4|441.5|443.5|441.6|443.55|441.65|443.4|441.5|14
1731826060000|2024-11-17 06:47:40|453|451.1|452.82|450.92|453|451.1|452.81|450.91|13
1731826070000|2024-11-17 06:47:50|452.83|450.93|452.84|450.94|452.86|450.96|452.83|450.93|12
1731842520000|2024-11-17 11:22:00|443.49|441.59|443.46|441.56|443.5|441.6|443.46|441.56|12
1731826080000|2024-11-17 06:48:00|452.83|450.93|453.32|451.42|453.32|451.42|452.82|450.92|17
1731826090000|2024-11-17 06:48:10|453.31|451.41|453.08|451.18|453.32|451.42|453.07|451.17|17
1731842530000|2024-11-17 11:22:10|443.45|441.55|443.49|441.59|443.66|441.76|443.43|441.53|8
1731826100000|2024-11-17 06:48:20|453.07|451.17|453.16|451.26|453.23|451.33|453.06|451.16|15
1731826110000|2024-11-17 06:48:30|453.15|451.25|452.97|451.07|453.15|451.25|452.96|451.06|15
1731842540000|2024-11-17 11:22:20|443.48|441.58|443.48|441.58|443.56|441.66|443.43|441.53|15
1731826120000|2024-11-17 06:48:40|452.96|451.06|453.02|451.12|453.06|451.16|452.96|451.06|10
1731826130000|2024-11-17 06:48:50|453.28|451.38|453.28|451.38|453.28|451.38|452.99|451.09|16
1731842550000|2024-11-17 11:22:30|443.61|441.71|443.52|441.62|443.61|441.71|443.52|441.62|12
1731826140000|2024-11-17 06:49:00|453.29|451.39|453.75|451.85|453.75|451.85|453.29|451.39|19
1731826150000|2024-11-17 06:49:10|453.74|451.84|453.98|452.08|453.98|452.08|453.74|451.84|15
1731842560000|2024-11-17 11:22:40|443.51|441.61|443.55|441.65|443.55|441.65|443.46|441.56|12
1731826160000|2024-11-17 06:49:20|453.97|452.07|453.8|451.9|453.98|452.08|453.8|451.9|10
1731842570000|2024-11-17 11:22:50|443.54|441.64|443.47|441.57|443.54|441.64|443.47|441.57|12
1731826170000|2024-11-17 06:49:30|453.79|451.89|453.37|451.47|453.79|451.89|453.37|451.47|19
1731826180000|2024-11-17 06:49:40|453.36|451.46|453.52|451.62|453.54|451.64|453.36|451.46|12
1731842580000|2024-11-17 11:23:00|443.41|441.51|443.57|441.67|443.59|441.69|443.41|441.51|11
1731826190000|2024-11-17 06:49:50|453.51|451.61|453.83|451.93|453.83|451.93|453.51|451.61|13
1731826200000|2024-11-17 06:50:00|453.82|451.92|454.15|452.25|454.16|452.26|453.72|451.82|17
1731842590000|2024-11-17 11:23:10|443.58|441.68|443.56|441.66|443.58|441.68|443.56|441.66|9
1731826210000|2024-11-17 06:50:10|454.17|452.27|454.15|452.25|454.17|452.27|454.15|452.25|5
1731842600000|2024-11-17 11:23:20|443.57|441.67|443.68|441.78|443.74|441.84|443.57|441.67|11
1731826220000|2024-11-17 06:50:20|454.16|452.26|454.26|452.36|454.33|452.43|454.16|452.26|15
1731826230000|2024-11-17 06:50:30|454.25|452.35|454.48|452.58|454.49|452.59|454.25|452.35|12
1731842610000|2024-11-17 11:23:30|443.69|441.79|443.81|441.91|443.82|441.92|443.68|441.78|14
1731826240000|2024-11-17 06:50:40|454.49|452.59|454.57|452.67|454.59|452.69|454.44|452.54|14
1731826250000|2024-11-17 06:50:50|454.56|452.66|454.74|452.84|454.74|452.84|454.56|452.66|17
1731842620000|2024-11-17 11:23:40|443.82|441.92|443.72|441.82|443.83|441.93|443.72|441.82|8
1731826260000|2024-11-17 06:51:00|454.73|452.83|454.71|452.81|454.73|452.83|454.66|452.76|16
1731826270000|2024-11-17 06:51:10|454.72|452.82|454.87|452.97|454.87|452.97|454.72|452.82|16
1731842630000|2024-11-17 11:23:50|443.71|441.81|443.6|441.7|443.71|441.81|443.59|441.69|7
1731826280000|2024-11-17 06:51:20|454.88|452.98|455.14|453.24|455.14|453.24|454.87|452.97|17
1731826290000|2024-11-17 06:51:30|455.15|453.25|455.23|453.33|455.41|453.51|455.15|453.25|24
1731842640000|2024-11-17 11:24:00|443.59|441.69|443.6|441.7|443.62|441.72|443.53|441.63|16
1731826300000|2024-11-17 06:51:40|455.22|453.32|455.11|453.21|455.22|453.32|455.1|453.2|16
1731842650000|2024-11-17 11:24:10|443.62|441.72|443.67|441.77|443.75|441.85|443.61|441.71|11
1731826310000|2024-11-17 06:51:50|455.1|453.2|454.7|452.8|455.1|453.2|454.7|452.8|11
1731826320000|2024-11-17 06:52:00|454.69|452.79|454.67|452.77|454.7|452.8|454.64|452.74|17
1731842660000|2024-11-17 11:24:20|443.66|441.76|443.49|441.59|443.66|441.76|443.49|441.59|12
1731826330000|2024-11-17 06:52:10|454.68|452.78|454.91|453.01|454.93|453.03|454.62|452.72|16
1731826340000|2024-11-17 06:52:20|454.9|453|454.76|452.86|454.92|453.02|454.76|452.86|13
1731842670000|2024-11-17 11:24:30|443.48|441.58|443.59|441.69|443.61|441.71|443.45|441.55|16
1731826350000|2024-11-17 06:52:30|454.75|452.85|454.86|452.96|455|453.1|454.75|452.85|14
1731842680000|2024-11-17 11:24:40|443.58|441.68|443.66|441.76|443.67|441.77|443.57|441.67|10
1731826360000|2024-11-17 06:52:40|454.85|452.95|454.65|452.75|454.85|452.95|454.65|452.75|14
1731826370000|2024-11-17 06:52:50|454.66|452.76|454.63|452.73|454.85|452.95|454.63|452.73|18
1731842690000|2024-11-17 11:24:50|443.72|441.82|443.78|441.88|443.79|441.89|443.72|441.82|10
1731826380000|2024-11-17 06:53:00|454.62|452.72|454.51|452.61|454.62|452.72|454.3|452.4|11
1731826390000|2024-11-17 06:53:10|454.5|452.6|454.34|452.44|454.54|452.64|454.34|452.44|18
1731842700000|2024-11-17 11:25:00|443.84|441.94|443.8|441.9|443.84|441.94|443.79|441.89|7
1731826400000|2024-11-17 06:53:20|454.33|452.43|454.46|452.56|454.5|452.6|454.32|452.42|10
1731826410000|2024-11-17 06:53:30|454.59|452.69|454.74|452.84|454.75|452.85|454.58|452.68|10
1731842710000|2024-11-17 11:25:10|443.79|441.89|443.8|441.9|443.81|441.91|443.78|441.88|7
1731826420000|2024-11-17 06:53:40|454.75|452.85|454.77|452.87|454.78|452.88|454.74|452.84|10
1731826430000|2024-11-17 06:53:50|454.76|452.86|454.33|452.43|454.76|452.86|454.33|452.43|15
1731842720000|2024-11-17 11:25:20|443.79|441.89|443.85|441.95|443.86|441.96|443.68|441.78|13
1731826440000|2024-11-17 06:54:00|454.31|452.41|454.11|452.21|454.32|452.42|454.11|452.21|18
1731826450000|2024-11-17 06:54:10|454.22|452.32|454.13|452.23|454.22|452.32|454.13|452.23|14
1731842730000|2024-11-17 11:25:30|443.86|441.96|443.86|441.96|443.88|441.98|443.86|441.96|7
1731826460000|2024-11-17 06:54:20|454.12|452.22|454.21|452.31|454.23|452.33|454.11|452.21|8
1731842740000|2024-11-17 11:25:40|443.85|441.95|443.93|442.03|443.94|442.04|443.85|441.95|10
1731826470000|2024-11-17 06:54:30|454.2|452.3|454.37|452.47|454.41|452.51|454.2|452.3|14
1731826480000|2024-11-17 06:54:40|454.36|452.46|454.58|452.68|454.59|452.69|454.28|452.38|19
1731842750000|2024-11-17 11:25:50|443.86|441.96|443.98|442.08|443.99|442.09|443.84|441.94|11
1731826490000|2024-11-17 06:54:50|454.57|452.67|454.34|452.44|454.57|452.67|454.33|452.43|13
1731842760000|2024-11-17 11:26:00|443.97|442.07|443.95|442.05|443.98|442.08|443.92|442.02|14
1731826500000|2024-11-17 06:55:00|454.33|452.43|454.12|452.22|454.33|452.43|454.12|452.22|11
1731826510000|2024-11-17 06:55:10|454.08|452.18|453.63|451.73|454.11|452.21|453.63|451.73|22
1731842770000|2024-11-17 11:26:10|443.94|442.04|443.96|442.06|443.98|442.08|443.84|441.94|18
1731826520000|2024-11-17 06:55:20|453.53|451.63|453.33|451.43|453.54|451.64|453.33|451.43|15
1731826530000|2024-11-17 06:55:30|453.32|451.42|453.06|451.16|453.32|451.42|453.06|451.16|13
1731842780000|2024-11-17 11:26:20|443.95|442.05|443.96|442.06|443.97|442.07|443.91|442.01|12
1731826540000|2024-11-17 06:55:40|453.05|451.15|452.95|451.05|453.05|451.15|452.8|450.9|16
1731826550000|2024-11-17 06:55:50|452.94|451.04|453.04|451.14|453.07|451.17|452.92|451.02|13
1731842790000|2024-11-17 11:26:30|443.95|442.05|443.83|441.93|443.95|442.05|443.83|441.93|7
1731826560000|2024-11-17 06:56:00|453.03|451.13|452.71|450.81|453.03|451.13|452.57|450.67|14
1731826570000|2024-11-17 06:56:10|452.7|450.8|452.67|450.77|452.71|450.81|452.67|450.77|10
1731842800000|2024-11-17 11:26:40|443.81|441.91|443.59|441.69|443.83|441.93|443.55|441.65|15
1731826580000|2024-11-17 06:56:20|452.68|450.78|452.76|450.86|452.76|450.86|452.63|450.73|8
1731842810000|2024-11-17 11:26:50|443.58|441.68|443.59|441.69|443.59|441.69|443.57|441.67|8
1731826590000|2024-11-17 06:56:30|452.86|450.96|452.84|450.94|453|451.1|452.84|450.94|13
1731826600000|2024-11-17 06:56:40|452.83|450.93|452.97|451.07|453.06|451.16|452.82|450.92|11
1731842820000|2024-11-17 11:27:00|443.6|441.7|443.79|441.89|443.81|441.91|443.6|441.7|19
1731826610000|2024-11-17 06:56:50|452.96|451.06|452.68|450.78|452.96|451.06|452.68|450.78|16
1731826620000|2024-11-17 06:57:00|452.67|450.77|452.58|450.68|452.7|450.8|452.57|450.67|15
1731842830000|2024-11-17 11:27:10|443.86|441.96|444.04|442.14|444.06|442.16|443.86|441.96|18
1731826630000|2024-11-17 06:57:10|452.68|450.78|452.86|450.96|452.88|450.98|452.66|450.76|16
1731826640000|2024-11-17 06:57:20|452.85|450.95|452.65|450.75|452.85|450.95|452.65|450.75|17
1731842840000|2024-11-17 11:27:20|444.03|442.13|443.98|442.08|444.03|442.13|443.98|442.08|12
1731826650000|2024-11-17 06:57:30|452.64|450.74|452.69|450.79|452.7|450.8|452.6|450.7|12
1731826660000|2024-11-17 06:57:40|452.68|450.78|452.82|450.92|452.82|450.92|452.65|450.75|10
1731842850000|2024-11-17 11:27:30|443.99|442.09|444.07|442.17|444.12|442.22|443.96|442.06|13
1731826670000|2024-11-17 06:57:50|452.81|450.91|452.68|450.78|452.82|450.92|452.68|450.78|12
1731842860000|2024-11-17 11:27:40|444.06|442.16|443.87|441.97|444.06|442.16|443.87|441.97|13
1731826680000|2024-11-17 06:58:00|452.67|450.77|452.47|450.57|452.67|450.77|452.46|450.56|15
1731826690000|2024-11-17 06:58:10|452.46|450.56|452.47|450.57|452.49|450.59|452.45|450.55|10
1731842870000|2024-11-17 11:27:50|443.86|441.96|443.8|441.9|443.86|441.96|443.79|441.89|8
1731826700000|2024-11-17 06:58:20|452.59|450.69|452.7|450.8|452.75|450.85|452.51|450.61|17
1731826710000|2024-11-17 06:58:30|452.71|450.81|452.68|450.78|452.84|450.94|452.65|450.75|18
1731842880000|2024-11-17 11:28:00|443.85|441.95|443.99|442.09|444|442.1|443.85|441.95|9
1731826720000|2024-11-17 06:58:40|452.69|450.79|452.71|450.81|452.72|450.82|452.68|450.78|9
1731826730000|2024-11-17 06:58:50|452.72|450.82|452.88|450.98|452.88|450.98|452.72|450.82|8
1731842890000|2024-11-17 11:28:10|443.98|442.08|443.77|441.87|443.98|442.08|443.77|441.87|12
1731826740000|2024-11-17 06:59:00|452.87|450.97|452.78|450.88|452.87|450.97|452.71|450.81|11
1731842900000|2024-11-17 11:28:20|443.85|441.95|443.85|441.95|443.85|441.95|443.84|441.94|3
1731826750000|2024-11-17 06:59:10|452.77|450.87|452.61|450.71|452.78|450.88|452.61|450.71|14
1731826760000|2024-11-17 06:59:20|452.5|450.6|452.52|450.62|452.59|450.69|452.48|450.58|12
1731842910000|2024-11-17 11:28:30|443.97|442.07|443.96|442.06|443.98|442.08|443.95|442.05|8
1731826770000|2024-11-17 06:59:30|452.48|450.58|452.5|450.6|452.58|450.68|452.4|450.5|16
1731826780000|2024-11-17 06:59:40|452.51|450.61|452.6|450.7|452.62|450.72|452.51|450.61|10
1731842920000|2024-11-17 11:28:40|443.97|442.07|444.05|442.15|444.05|442.15|443.95|442.05|6
1731826790000|2024-11-17 06:59:50|452.61|450.71|452.71|450.81|452.88|450.98|452.61|450.71|17
1731842930000|2024-11-17 11:28:50|444.04|442.14|444.06|442.16|444.06|442.16|444.03|442.13|4
1731826800000|2024-11-17 07:00:00|452.7|450.8|452.68|450.78|452.7|450.8|452.53|450.63|13
1731826810000|2024-11-17 07:00:10|452.67|450.77|452.74|450.84|452.74|450.84|452.63|450.73|16
1731842940000|2024-11-17 11:29:00|444.05|442.15|443.94|442.04|444.06|442.16|443.92|442.02|9
1731826820000|2024-11-17 07:00:20|452.73|450.83|452.78|450.88|452.84|450.94|452.69|450.79|18
1731826830000|2024-11-17 07:00:30|452.77|450.87|452.51|450.61|452.77|450.87|452.51|450.61|14
1731842950000|2024-11-17 11:29:10|443.95|442.05|443.97|442.07|443.97|442.07|443.94|442.04|5
1731826840000|2024-11-17 07:00:40|452.5|450.6|452.44|450.54|452.51|450.61|452.44|450.54|8
1731842960000|2024-11-17 11:29:20|443.98|442.08|443.99|442.09|443.99|442.09|443.98|442.08|2
1731826850000|2024-11-17 07:00:50|452.39|450.49|452.63|450.73|452.63|450.73|452.37|450.47|15
1731826860000|2024-11-17 07:01:00|452.62|450.72|452.33|450.43|452.63|450.73|452.31|450.41|14
1731842970000|2024-11-17 11:29:30|443.98|442.08|443.76|441.86|443.98|442.08|443.76|441.86|9
1731826870000|2024-11-17 07:01:10|452.32|450.42|451.66|449.76|452.33|450.43|451.66|449.76|15
1731826880000|2024-11-17 07:01:20|451.67|449.77|452.2|450.3|452.21|450.31|451.66|449.76|18
1731842980000|2024-11-17 11:29:40|443.75|441.85|443.72|441.82|443.75|441.85|443.72|441.82|4
1731826890000|2024-11-17 07:01:30|452.21|450.31|452.19|450.29|452.21|450.31|452.16|450.26|12
1731826900000|2024-11-17 07:01:40|452.2|450.3|451.85|449.95|452.2|450.3|451.85|449.95|15
1731842990000|2024-11-17 11:29:50|443.71|441.81|443.74|441.84|443.74|441.84|443.71|441.81|4
1731826910000|2024-11-17 07:01:50|451.84|449.94|451.59|449.69|451.84|449.94|451.59|449.69|11
1731826920000|2024-11-17 07:02:00|451.58|449.68|451.55|449.65|451.61|449.71|451.55|449.65|16
1731843000000|2024-11-17 11:30:00|443.73|441.83|443.75|441.85|443.79|441.89|443.72|441.82|9
1731826930000|2024-11-17 07:02:10|451.54|449.64|451.52|449.62|451.68|449.78|451.52|449.62|12
1731826940000|2024-11-17 07:02:20|451.51|449.61|451.59|449.69|451.63|449.73|451.51|449.61|9
1731843010000|2024-11-17 11:30:10|443.71|441.81|443.42|441.52|443.71|441.81|443.42|441.52|14
1731826950000|2024-11-17 07:02:30|451.58|449.68|451.54|449.64|451.68|449.78|451.53|449.63|13
1731826960000|2024-11-17 07:02:40|451.53|449.63|451.65|449.75|451.83|449.93|451.53|449.63|17
1731843020000|2024-11-17 11:30:20|443.4|441.5|443.41|441.51|443.42|441.52|443.4|441.5|3
1731826970000|2024-11-17 07:02:50|451.66|449.76|451.69|449.79|451.73|449.83|451.66|449.76|7
1731826980000|2024-11-17 07:03:00|451.68|449.78|451.55|449.65|451.68|449.78|451.48|449.58|12
1731843030000|2024-11-17 11:30:30|443.4|441.5|443.4|441.5|443.4|441.5|443.4|441.5|1
1731826990000|2024-11-17 07:03:10|451.54|449.64|451.35|449.45|451.67|449.77|451.35|449.45|20
1731843040000|2024-11-17 11:30:40|443.28|441.38|443.16|441.26|443.28|441.38|443.16|441.26|8
1731827000000|2024-11-17 07:03:20|451.34|449.44|451.15|449.25|451.35|449.45|451.14|449.24|15
1731827010000|2024-11-17 07:03:30|451.14|449.24|451.24|449.34|451.27|449.37|451.11|449.21|17
1731843050000|2024-11-17 11:30:50|443.15|441.25|442.97|441.07|443.15|441.25|442.96|441.06|9
1731827020000|2024-11-17 07:03:40|451.23|449.33|451.1|449.2|451.23|449.33|451.1|449.2|13
1731827030000|2024-11-17 07:03:50|451.09|449.19|451.24|449.34|451.24|449.34|451.07|449.17|14
1731843060000|2024-11-17 11:31:00|442.99|441.09|443.18|441.28|443.18|441.28|442.93|441.03|11
1731827040000|2024-11-17 07:04:00|451.23|449.33|451.24|449.34|451.44|449.54|451.23|449.33|17
1731827050000|2024-11-17 07:04:10|451.23|449.33|451.31|449.41|451.4|449.5|451.23|449.33|13
1731843070000|2024-11-17 11:31:10|443.19|441.29|443.07|441.17|443.19|441.29|443.07|441.17|7
1731827060000|2024-11-17 07:04:20|451.3|449.4|450.96|449.06|451.3|449.4|450.96|449.06|19
1731843080000|2024-11-17 11:31:20|442.96|441.06|442.78|440.88|442.97|441.07|442.6|440.7|19
1731827070000|2024-11-17 07:04:30|450.95|449.05|450.87|448.97|450.95|449.05|450.87|448.97|8
1731827080000|2024-11-17 07:04:40|450.86|448.96|451.19|449.29|451.21|449.31|450.86|448.96|15
1731843090000|2024-11-17 11:31:30|442.8|440.9|443.03|441.13|443.03|441.13|442.8|440.9|7
1731827090000|2024-11-17 07:04:50|451.18|449.28|451.41|449.51|451.41|449.51|451.18|449.28|18
1731843100000|2024-11-17 11:31:40|443.02|441.12|442.99|441.09|443.02|441.12|442.99|441.09|6
1731827100000|2024-11-17 07:05:00|451.4|449.5|451.15|449.25|451.4|449.5|451.15|449.25|18
1731827110000|2024-11-17 07:05:10|451.16|449.26|451.64|449.74|451.65|449.75|451.16|449.26|15
1731843110000|2024-11-17 11:31:50|442.94|441.04|442.84|440.94|442.94|441.04|442.84|440.94|5
1731827120000|2024-11-17 07:05:20|451.63|449.73|451.85|449.95|451.88|449.98|451.63|449.73|20
1731827130000|2024-11-17 07:05:30|451.84|449.94|451.68|449.78|451.91|450.01|451.67|449.77|14
1731843120000|2024-11-17 11:32:00|442.85|440.95|442.65|440.75|442.85|440.95|442.65|440.75|8
1731827140000|2024-11-17 07:05:40|451.67|449.77|451.46|449.56|451.67|449.77|451.46|449.56|12
1731827150000|2024-11-17 07:05:50|451.47|449.57|451.78|449.88|451.78|449.88|451.47|449.57|24
1731843130000|2024-11-17 11:32:10|442.64|440.74|442.58|440.68|442.64|440.74|442.55|440.65|8
1731827160000|2024-11-17 07:06:00|451.79|449.89|452.06|450.16|452.09|450.19|451.78|449.88|20
1731843140000|2024-11-17 11:32:20|442.59|440.69|442.8|440.9|442.8|440.9|442.59|440.69|14
1731827170000|2024-11-17 07:06:10|452.05|450.15|452.01|450.11|452.05|450.15|451.99|450.09|9
1731827180000|2024-11-17 07:06:20|452|450.1|451.8|449.9|452|450.1|451.74|449.84|18
1731843150000|2024-11-17 11:32:30|442.77|440.87|442.76|440.86|442.79|440.89|442.65|440.75|9
1731827190000|2024-11-17 07:06:30|451.79|449.89|451.9|450|451.97|450.07|451.75|449.85|16
1731827200000|2024-11-17 07:06:40|451.85|449.95|451.75|449.85|451.85|449.95|451.74|449.84|16
1731843160000|2024-11-17 11:32:40|442.77|440.87|442.76|440.86|442.78|440.88|442.75|440.85|4
1731827210000|2024-11-17 07:06:50|451.74|449.84|451.64|449.74|451.74|449.84|451.64|449.74|7
1731827220000|2024-11-17 07:07:00|451.73|449.83|451.87|449.97|451.87|449.97|451.7|449.8|12
1731843170000|2024-11-17 11:32:50|442.75|440.85|442.6|440.7|442.76|440.86|442.6|440.7|5
1731827230000|2024-11-17 07:07:10|451.88|449.98|451.74|449.84|451.89|449.99|451.74|449.84|13
1731827240000|2024-11-17 07:07:20|451.73|449.83|451.69|449.79|451.73|449.83|451.67|449.77|13
1731843180000|2024-11-17 11:33:00|442.59|440.69|442.45|440.55|442.59|440.69|442.41|440.51|7
1731827250000|2024-11-17 07:07:30|451.68|449.78|451.44|449.54|451.69|449.79|451.44|449.54|18
1731843190000|2024-11-17 11:33:10|442.42|440.52|442.45|440.55|442.46|440.56|442.42|440.52|4
1731827260000|2024-11-17 07:07:40|451.43|449.53|451.54|449.64|451.54|449.64|451.4|449.5|8
1731827270000|2024-11-17 07:07:50|451.53|449.63|451.66|449.76|451.75|449.85|451.53|449.63|17
1731843200000|2024-11-17 11:33:20|442.4|440.5|442.44|440.54|442.45|440.55|442.4|440.5|6
1731827280000|2024-11-17 07:08:00|451.65|449.75|451.43|449.53|451.65|449.75|451.43|449.53|16
1731827290000|2024-11-17 07:08:10|451.42|449.52|451.23|449.33|451.42|449.52|451.23|449.33|14
1731843210000|2024-11-17 11:33:30|442.45|440.55|442.6|440.7|442.64|440.74|442.45|440.55|8
1731827300000|2024-11-17 07:08:20|451.15|449.25|450.99|449.09|451.16|449.26|450.98|449.08|9
1731827310000|2024-11-17 07:08:30|450.98|449.08|450.64|448.74|450.98|449.08|450.64|448.74|17
1731843220000|2024-11-17 11:33:40|442.66|440.76|442.65|440.75|442.66|440.76|442.63|440.73|6
1731827320000|2024-11-17 07:08:40|450.63|448.73|450.52|448.62|450.63|448.73|450.52|448.62|11
1731827330000|2024-11-17 07:08:50|450.53|448.63|450.63|448.73|450.7|448.8|450.52|448.62|12
1731843230000|2024-11-17 11:33:50|442.66|440.76|442.66|440.76|442.66|440.76|442.66|440.76|1
1731827340000|2024-11-17 07:09:00|450.62|448.72|450.38|448.48|450.62|448.72|450.38|448.48|14
1731843240000|2024-11-17 11:34:00|442.6|440.7|442.71|440.81|442.73|440.83|442.6|440.7|11
1731827350000|2024-11-17 07:09:10|450.39|448.49|450.07|448.17|450.39|448.49|450.05|448.15|12
1731827360000|2024-11-17 07:09:20|450.06|448.16|449.93|448.03|450.06|448.16|449.93|448.03|12
1731843250000|2024-11-17 11:34:10|442.7|440.8|442.8|440.9|442.82|440.92|442.7|440.8|5
1731827370000|2024-11-17 07:09:30|449.92|448.02|449.57|447.67|449.92|448.02|449.57|447.67|18
1731827380000|2024-11-17 07:09:40|449.56|447.66|449.58|447.68|449.59|447.69|449.47|447.57|17
1731843270000|2024-11-17 11:34:30|442.81|440.91|442.95|441.05|442.95|441.05|442.81|440.91|4
1731827390000|2024-11-17 07:09:50|449.59|447.69|449.44|447.54|449.59|447.69|449.44|447.54|15
1731827400000|2024-11-17 07:10:00|449.43|447.53|449.23|447.33|449.43|447.53|449.22|447.32|14
1731843280000|2024-11-17 11:34:40|443.01|441.11|443.01|441.11|443.01|441.11|443.01|441.11|1
1731827410000|2024-11-17 07:10:10|449.24|447.34|449.57|447.67|449.57|447.67|449.24|447.34|20
1731843290000|2024-11-17 11:34:50|443.02|441.12|443.08|441.18|443.08|441.18|443.02|441.12|5
1731827420000|2024-11-17 07:10:20|449.56|447.66|449.66|447.76|449.7|447.8|449.56|447.66|13
1731827430000|2024-11-17 07:10:30|449.67|447.77|449.83|447.93|449.9|448|449.65|447.75|15
1731843300000|2024-11-17 11:35:00|442.96|441.06|442.99|441.09|442.99|441.09|442.96|441.06|4
1731827440000|2024-11-17 07:10:40|449.82|447.92|449.69|447.79|449.82|447.92|449.64|447.74|17
1731827450000|2024-11-17 07:10:50|449.7|447.8|449.83|447.93|449.86|447.96|449.7|447.8|16
1731843310000|2024-11-17 11:35:10|443|441.1|442.97|441.07|443.01|441.11|442.97|441.07|3
1731827460000|2024-11-17 07:11:00|449.82|447.92|449.76|447.86|449.82|447.92|449.72|447.82|16
1731843330000|2024-11-17 11:35:30|442.98|441.08|443.09|441.19|443.11|441.21|442.98|441.08|12
1731827470000|2024-11-17 07:11:10|449.91|448.01|450.12|448.22|450.14|448.24|449.84|447.94|18
1731827480000|2024-11-17 07:11:20|450.16|448.26|450|448.1|450.16|448.26|450|448.1|21
1731843340000|2024-11-17 11:35:40|443.06|441.16|443.16|441.26|443.16|441.26|443.06|441.16|8
1731827490000|2024-11-17 07:11:30|449.99|448.09|449.78|447.88|449.99|448.09|449.78|447.88|16
1731843350000|2024-11-17 11:35:50|443.17|441.27|443.09|441.19|443.18|441.28|443.08|441.18|4
1731827500000|2024-11-17 07:11:40|449.77|447.87|450|448.1|450.06|448.16|449.77|447.87|10
1731827510000|2024-11-17 07:11:50|449.99|448.09|450.07|448.17|450.1|448.2|449.94|448.04|16
1731843360000|2024-11-17 11:36:00|443.1|441.2|443.21|441.31|443.21|441.31|443.1|441.2|8
1731827520000|2024-11-17 07:12:00|450.05|448.15|450.25|448.35|450.25|448.35|450.05|448.15|14
1731827530000|2024-11-17 07:12:10|450.24|448.34|450.12|448.22|450.24|448.34|450.12|448.22|14
1731843370000|2024-11-17 11:36:10|443.22|441.32|443.51|441.61|443.51|441.61|443.22|441.32|13
1731827540000|2024-11-17 07:12:20|450.11|448.21|449.8|447.9|450.11|448.21|449.8|447.9|16
1731843380000|2024-11-17 11:36:20|443.52|441.62|443.37|441.47|443.52|441.62|443.31|441.41|5
1731827550000|2024-11-17 07:12:30|449.79|447.89|449.93|448.03|449.93|448.03|449.76|447.86|13
1731827560000|2024-11-17 07:12:40|449.92|448.02|450.21|448.31|450.21|448.31|449.89|447.99|17
1731843390000|2024-11-17 11:36:30|443.32|441.42|443.32|441.42|443.36|441.46|443.32|441.42|5
1731827570000|2024-11-17 07:12:50|450.22|448.32|450.24|448.34|450.27|448.37|450.18|448.28|18
1731843410000|2024-11-17 11:36:50|443.33|441.43|443.43|441.53|443.44|441.54|443.33|441.43|7
1731827580000|2024-11-17 07:13:00|450.23|448.33|450.47|448.57|450.54|448.64|450.23|448.33|11
1731827590000|2024-11-17 07:13:10|450.48|448.58|450.44|448.54|450.49|448.59|450.44|448.54|9
1731843420000|2024-11-17 11:37:00|443.3|441.4|443.4|441.5|443.4|441.5|443.29|441.39|12
1731827600000|2024-11-17 07:13:20|450.38|448.48|450.46|448.56|450.47|448.57|450.37|448.47|10
1731843430000|2024-11-17 11:37:10|443.41|441.51|443.46|441.56|443.47|441.57|443.41|441.51|6
1731827610000|2024-11-17 07:13:30|450.47|448.57|450.59|448.69|450.59|448.69|450.47|448.57|8
1731827620000|2024-11-17 07:13:40|450.6|448.7|450.8|448.9|450.8|448.9|450.51|448.61|15
1731843440000|2024-11-17 11:37:20|443.47|441.57|443.08|441.18|443.56|441.66|443.08|441.18|19
1731827630000|2024-11-17 07:13:50|450.81|448.91|450.89|448.99|450.9|449|450.8|448.9|19
1731843450000|2024-11-17 11:37:30|443.07|441.17|442.97|441.07|443.07|441.17|442.97|441.07|4
1731827640000|2024-11-17 07:14:00|450.88|448.98|450.67|448.77|450.88|448.98|450.65|448.75|16
1731827650000|2024-11-17 07:14:10|450.66|448.76|450.5|448.6|450.66|448.76|450.49|448.59|9
1731843460000|2024-11-17 11:37:40|442.91|441.01|442.67|440.77|442.96|441.06|442.67|440.77|9
1731827660000|2024-11-17 07:14:20|450.51|448.61|450.45|448.55|450.51|448.61|450.43|448.53|9
1731843470000|2024-11-17 11:37:50|442.66|440.76|442.35|440.45|442.66|440.76|442.35|440.45|11
1731827670000|2024-11-17 07:14:30|450.46|448.56|450.31|448.41|450.46|448.56|450.23|448.33|11
1731827680000|2024-11-17 07:14:40|450.3|448.4|449.93|448.03|450.3|448.4|449.93|448.03|17
1731843480000|2024-11-17 11:38:00|442.34|440.44|442.05|440.15|442.34|440.44|442.01|440.11|12
1731827690000|2024-11-17 07:14:50|449.88|447.98|449.49|447.59|449.89|447.99|449.45|447.55|19
1731843490000|2024-11-17 11:38:10|441.98|440.08|441.71|439.81|441.98|440.08|441.68|439.78|17
1731827700000|2024-11-17 07:15:00|449.48|447.58|449.14|447.24|449.48|447.58|449.14|447.24|23
1731827710000|2024-11-17 07:15:10|449.13|447.23|448.96|447.06|449.13|447.23|448.94|447.04|14
1731843500000|2024-11-17 11:38:20|441.72|439.82|442.04|440.14|442.05|440.15|441.72|439.82|11
1731827720000|2024-11-17 07:15:20|448.95|447.05|448.78|446.88|448.95|447.05|448.78|446.88|13
1731827730000|2024-11-17 07:15:30|448.77|446.87|448.85|446.95|448.85|446.95|448.75|446.85|12
1731843510000|2024-11-17 11:38:30|442.05|440.15|442.3|440.4|442.3|440.4|442.05|440.15|17
1731827740000|2024-11-17 07:15:40|448.86|446.96|448.82|446.92|448.92|447.02|448.82|446.92|14
1731843520000|2024-11-17 11:38:40|442.31|440.41|442.19|440.29|442.38|440.48|442.19|440.29|10
1731827750000|2024-11-17 07:15:50|448.81|446.91|449.05|447.15|449.07|447.17|448.79|446.89|8
1731827760000|2024-11-17 07:16:00|449.04|447.14|449.34|447.44|449.34|447.44|449.04|447.14|19
1731843530000|2024-11-17 11:38:50|442.2|440.3|442.05|440.15|442.2|440.3|441.95|440.05|17
1731827770000|2024-11-17 07:16:10|449.35|447.45|449.43|447.53|449.78|447.88|449.34|447.44|20
1731827780000|2024-11-17 07:16:20|449.42|447.52|449.48|447.58|449.48|447.58|449.42|447.52|16
1731843540000|2024-11-17 11:39:00|442.06|440.16|442.02|440.12|442.11|440.21|442.02|440.12|15
1731827790000|2024-11-17 07:16:30|449.49|447.59|449.15|447.25|449.66|447.76|449.15|447.25|19
1731827800000|2024-11-17 07:16:40|449.16|447.26|449.16|447.26|449.17|447.27|449.14|447.24|13
1731843550000|2024-11-17 11:39:10|442.01|440.11|441.81|439.91|442.01|440.11|441.81|439.91|7
1731827810000|2024-11-17 07:16:50|449.17|447.27|449.49|447.59|449.5|447.6|449.17|447.27|11
1731843560000|2024-11-17 11:39:20|441.74|439.84|441.72|439.82|441.74|439.84|441.72|439.82|3
1731827820000|2024-11-17 07:17:00|449.48|447.58|449.52|447.62|449.54|447.64|449.45|447.55|13
1731827830000|2024-11-17 07:17:10|449.51|447.61|449.62|447.72|449.66|447.76|449.51|447.61|17
1731843570000|2024-11-17 11:39:30|441.67|439.77|441.72|439.82|441.72|439.82|441.67|439.77|4
1731827840000|2024-11-17 07:17:20|449.63|447.73|449.79|447.89|449.79|447.89|449.63|447.73|9
1731827850000|2024-11-17 07:17:30|449.78|447.88|449.6|447.7|449.78|447.88|449.58|447.68|12
1731843580000|2024-11-17 11:39:40|441.71|439.81|441.47|439.57|441.71|439.81|441.47|439.57|12
1731827860000|2024-11-17 07:17:40|449.59|447.69|449.86|447.96|449.86|447.96|449.58|447.68|15
1731827870000|2024-11-17 07:17:50|449.92|448.02|449.95|448.05|449.96|448.06|449.91|448.01|9
1731843590000|2024-11-17 11:39:50|441.46|439.56|441.15|439.25|441.46|439.56|441.09|439.19|15
1731827880000|2024-11-17 07:18:00|450.07|448.17|450|448.1|450.07|448.17|449.92|448.02|15
1731827890000|2024-11-17 07:18:10|449.99|448.09|450.08|448.18|450.13|448.23|449.99|448.09|12
1731843600000|2024-11-17 11:40:00|441.14|439.24|441.35|439.45|441.35|439.45|441.14|439.24|17
1731827900000|2024-11-17 07:18:20|450.09|448.19|449.73|447.83|450.09|448.19|449.72|447.82|13
1731827910000|2024-11-17 07:18:30|449.85|447.95|449.77|447.87|449.85|447.95|449.77|447.87|12
1731843610000|2024-11-17 11:40:10|441.36|439.46|441.54|439.64|441.55|439.65|441.36|439.46|12
1731827920000|2024-11-17 07:18:40|449.76|447.86|449.86|447.96|449.86|447.96|449.64|447.74|13
1731843620000|2024-11-17 11:40:20|441.55|439.65|441.41|439.51|441.59|439.69|441.41|439.51|11
1731827930000|2024-11-17 07:18:50|449.84|447.94|449.9|448|449.9|448|449.82|447.92|8
1731827940000|2024-11-17 07:19:00|449.91|448.01|449.81|447.91|449.94|448.04|449.78|447.88|10
1731843630000|2024-11-17 11:40:30|441.4|439.5|441.45|439.55|441.46|439.56|441.37|439.47|9
1731827950000|2024-11-17 07:19:10|449.8|447.9|449.79|447.89|449.81|447.91|449.79|447.89|10
1731827960000|2024-11-17 07:19:20|449.63|447.73|449.59|447.69|449.65|447.75|449.57|447.67|11
1731843640000|2024-11-17 11:40:40|441.38|439.48|441.4|439.5|441.4|439.5|441.38|439.48|3
1731827970000|2024-11-17 07:19:30|449.6|447.7|449.77|447.87|449.78|447.88|449.6|447.7|9
1731843650000|2024-11-17 11:40:50|441.36|439.46|441.41|439.51|441.41|439.51|441.36|439.46|10
1731827980000|2024-11-17 07:19:40|449.78|447.88|449.82|447.92|449.83|447.93|449.78|447.88|18
1731827990000|2024-11-17 07:19:50|449.81|447.91|449.63|447.73|449.81|447.91|449.62|447.72|14
1731843660000|2024-11-17 11:41:00|441.42|439.52|441.41|439.51|441.42|439.52|441.32|439.42|9
1731828000000|2024-11-17 07:20:00|449.62|447.72|449.68|447.78|449.71|447.81|449.62|447.72|8
1731843670000|2024-11-17 11:41:10|441.42|439.52|441.42|439.52|441.5|439.6|441.4|439.5|8
1731828010000|2024-11-17 07:20:10|449.69|447.79|449.81|447.91|449.89|447.99|449.69|447.79|16
1731828020000|2024-11-17 07:20:20|449.82|447.92|449.68|447.78|450.06|448.16|449.12|447.22|27
1731843680000|2024-11-17 11:41:20|441.41|439.51|441.53|439.63|441.53|439.63|441.4|439.5|10
1731828030000|2024-11-17 07:20:30|449.76|447.86|449.99|448.09|450.01|448.11|449.75|447.85|21
1731828040000|2024-11-17 07:20:40|450|448.1|450.08|448.18|450.12|448.22|450|448.1|13
1731843690000|2024-11-17 11:41:30|441.54|439.64|441.61|439.71|441.61|439.71|441.43|439.53|13
1731828050000|2024-11-17 07:20:50|450.09|448.19|450.64|448.74|450.67|448.77|450.09|448.19|24
1731843700000|2024-11-17 11:41:40|441.62|439.72|441.99|440.09|441.99|440.09|441.62|439.72|22
1731828060000|2024-11-17 07:21:00|450.63|448.73|450.67|448.77|450.68|448.78|450.56|448.66|13
1731828070000|2024-11-17 07:21:10|450.68|448.78|450.89|448.99|450.99|449.09|450.68|448.78|14
1731843710000|2024-11-17 11:41:50|442.09|440.19|442|440.1|442.09|440.19|442|440.1|7
1731828080000|2024-11-17 07:21:20|450.88|448.98|450.92|449.02|450.97|449.07|450.88|448.98|8
1731828090000|2024-11-17 07:21:30|450.91|449.01|451.03|449.13|451.03|449.13|450.87|448.97|8
1731843720000|2024-11-17 11:42:00|441.99|440.09|442.02|440.12|442.05|440.15|441.93|440.03|16
1731828100000|2024-11-17 07:21:40|451.02|449.12|450.96|449.06|451.04|449.14|450.96|449.06|15
1731843730000|2024-11-17 11:42:10|442.01|440.11|441.77|439.87|442.01|440.11|441.77|439.87|9
1731828110000|2024-11-17 07:21:50|450.95|449.05|450.99|449.09|450.99|449.09|450.92|449.02|6
1731828120000|2024-11-17 07:22:00|450.98|449.08|451.16|449.26|451.17|449.27|450.98|449.08|10
1731843740000|2024-11-17 11:42:20|441.78|439.88|442.04|440.14|442.05|440.15|441.78|439.88|7
1731828130000|2024-11-17 07:22:10|451.23|449.33|451.42|449.52|451.44|449.54|451.19|449.29|13
1731828140000|2024-11-17 07:22:20|451.43|449.53|451.33|449.43|451.43|449.53|451.33|449.43|11
1731843750000|2024-11-17 11:42:30|442.05|440.15|442.26|440.36|442.26|440.36|442.05|440.15|13
1731828150000|2024-11-17 07:22:30|451.32|449.42|451.04|449.14|451.32|449.42|451.03|449.13|12
1731828160000|2024-11-17 07:22:40|451.05|449.15|451.36|449.46|451.37|449.47|451.04|449.14|17
1731843760000|2024-11-17 11:42:40|442.27|440.37|441.97|440.07|442.27|440.37|441.97|440.07|8
1731828170000|2024-11-17 07:22:50|451.35|449.45|451.45|449.55|451.47|449.57|451.35|449.45|9
1731843770000|2024-11-17 11:42:50|441.96|440.06|441.96|440.06|442|440.1|441.91|440.01|13
1731828180000|2024-11-17 07:23:00|451.44|449.54|451.51|449.61|451.52|449.62|451.38|449.48|13
1731828190000|2024-11-17 07:23:10|451.5|449.6|451.43|449.53|451.51|449.61|451.42|449.52|13
1731843780000|2024-11-17 11:43:00|441.95|440.05|441.94|440.04|441.95|440.05|441.94|440.04|2
1731828200000|2024-11-17 07:23:20|451.44|449.54|451.49|449.59|451.53|449.63|451.43|449.53|9
1731843790000|2024-11-17 11:43:10|441.95|440.05|441.97|440.07|442.17|440.27|441.79|439.89|21
1731828210000|2024-11-17 07:23:30|451.5|449.6|451.59|449.69|451.6|449.7|451.5|449.6|7
1731828220000|2024-11-17 07:23:40|451.6|449.7|451.67|449.77|451.67|449.77|451.59|449.69|7
1731843800000|2024-11-17 11:43:20|441.98|440.08|441.99|440.09|441.99|440.09|441.97|440.07|8
1731828230000|2024-11-17 07:23:50|451.65|449.75|451.7|449.8|451.7|449.8|451.65|449.75|11
1731828240000|2024-11-17 07:24:00|451.71|449.81|451.84|449.94|451.85|449.95|451.71|449.81|10
1731843810000|2024-11-17 11:43:30|442|440.1|442.15|440.25|442.15|440.25|442|440.1|12
1731828250000|2024-11-17 07:24:10|452.01|450.11|452.14|450.24|452.19|450.29|452.01|450.11|20
1731843820000|2024-11-17 11:43:40|442.16|440.26|442.17|440.27|442.17|440.27|442.16|440.26|2
1731828260000|2024-11-17 07:24:20|452.13|450.23|451.78|449.88|452.13|450.23|451.78|449.88|14
1731828270000|2024-11-17 07:24:30|451.79|449.89|451.92|450.02|451.92|450.02|451.78|449.88|10
1731843830000|2024-11-17 11:43:50|442.18|440.28|442.26|440.36|442.27|440.37|442.18|440.28|10
1731828280000|2024-11-17 07:24:40|451.93|450.03|451.77|449.87|451.94|450.04|451.75|449.85|16
1731828290000|2024-11-17 07:24:50|451.76|449.86|451.89|449.99|451.9|450|451.75|449.85|15
1731843840000|2024-11-17 11:44:00|442.25|440.35|442.29|440.39|442.29|440.39|442.2|440.3|10
1731828300000|2024-11-17 07:25:00|451.9|450|451.96|450.06|451.96|450.06|451.89|449.99|6
1731843850000|2024-11-17 11:44:10|442.3|440.4|442.32|440.42|442.34|440.44|442.3|440.4|5
1731828310000|2024-11-17 07:25:10|451.97|450.07|451.94|450.04|451.97|450.07|451.94|450.04|6
1731828320000|2024-11-17 07:25:20|451.96|450.06|451.94|450.04|451.96|450.06|451.67|449.77|20
1731843860000|2024-11-17 11:44:20|442.33|440.43|442.15|440.25|442.33|440.43|442.05|440.15|13
1731828330000|2024-11-17 07:25:30|451.95|450.05|451.74|449.84|452|450.1|451.74|449.84|18
1731828340000|2024-11-17 07:25:40|451.73|449.83|451.59|449.69|451.73|449.83|451.58|449.68|15
1731843870000|2024-11-17 11:44:30|442.14|440.24|442.25|440.35|442.25|440.35|442.13|440.23|7
1731828350000|2024-11-17 07:25:50|451.58|449.68|451.67|449.77|451.7|449.8|451.58|449.68|9
1731843880000|2024-11-17 11:44:40|442.26|440.36|442.48|440.58|442.48|440.58|442.26|440.36|14
1731828360000|2024-11-17 07:26:00|451.66|449.76|451.53|449.63|451.66|449.76|451.53|449.63|11
1731828370000|2024-11-17 07:26:10|451.52|449.62|451|449.1|451.52|449.62|451|449.1|16
1731843890000|2024-11-17 11:44:50|442.49|440.59|442.53|440.63|442.57|440.67|442.49|440.59|5
1731828380000|2024-11-17 07:26:20|450.99|449.09|450.97|449.07|450.99|449.09|450.92|449.02|13
1731828390000|2024-11-17 07:26:30|450.98|449.08|451.06|449.16|451.1|449.2|450.96|449.06|9
1731843900000|2024-11-17 11:45:00|442.52|440.62|442.38|440.48|442.52|440.62|442.35|440.45|8
1731828400000|2024-11-17 07:26:40|451.05|449.15|451.01|449.11|451.05|449.15|451|449.1|9
1731828410000|2024-11-17 07:26:50|451.02|449.12|451.14|449.24|451.21|449.31|451.02|449.12|7
1731843910000|2024-11-17 11:45:10|442.37|440.47|442.17|440.27|442.37|440.47|442.17|440.27|18
1731828420000|2024-11-17 07:27:00|451.15|449.25|450.97|449.07|451.16|449.26|450.97|449.07|12
1731828430000|2024-11-17 07:27:10|450.96|449.06|451.2|449.3|451.21|449.31|450.93|449.03|12
1731843920000|2024-11-17 11:45:20|442.18|440.28|442.08|440.18|442.18|440.28|442.02|440.12|14
1731828440000|2024-11-17 07:27:20|451.19|449.29|451.27|449.37|451.3|449.4|451.17|449.27|15
1731843930000|2024-11-17 11:45:30|442.09|440.19|442.06|440.16|442.11|440.21|442.04|440.14|8
1731828450000|2024-11-17 07:27:30|451.28|449.38|451.34|449.44|451.35|449.45|451.27|449.37|19
1731828460000|2024-11-17 07:27:40|451.33|449.43|451.4|449.5|451.4|449.5|451.33|449.43|10
1731843940000|2024-11-17 11:45:40|442.07|440.17|442|440.1|442.09|440.19|441.97|440.07|12
1731828470000|2024-11-17 07:27:50|451.41|449.51|451.31|449.41|451.49|449.59|451.29|449.39|12
1731828480000|2024-11-17 07:28:00|451.32|449.42|451.2|449.3|451.32|449.42|451.19|449.29|11
1731843950000|2024-11-17 11:45:50|441.99|440.09|441.88|439.98|441.99|440.09|441.88|439.98|8
1731828490000|2024-11-17 07:28:10|451|449.1|451.29|449.39|451.31|449.41|451|449.1|15
1731843960000|2024-11-17 11:46:00|441.87|439.97|441.66|439.76|441.88|439.98|441.64|439.74|10
1731828500000|2024-11-17 07:28:20|451.28|449.38|451.2|449.3|451.3|449.4|451.2|449.3|11
1731828510000|2024-11-17 07:28:30|451.19|449.29|451|449.1|451.2|449.3|450.94|449.04|13
1731843970000|2024-11-17 11:46:10|441.65|439.75|441.73|439.83|441.74|439.84|441.47|439.57|13
1731828520000|2024-11-17 07:28:40|451.01|449.11|450.99|449.09|451.03|449.13|450.92|449.02|12
1731828530000|2024-11-17 07:28:50|450.9|449|450.96|449.06|450.96|449.06|450.9|449|11
1731843980000|2024-11-17 11:46:20|441.74|439.84|441.76|439.86|441.77|439.87|441.74|439.84|7
1731828540000|2024-11-17 07:29:00|450.86|448.96|450.75|448.85|450.92|449.02|450.75|448.85|15
1731828550000|2024-11-17 07:29:10|451.02|449.12|450.92|449.02|451.02|449.12|450.83|448.93|13
1731843990000|2024-11-17 11:46:30|441.77|439.87|441.96|440.06|441.96|440.06|441.77|439.87|11
1731828560000|2024-11-17 07:29:20|451.02|449.12|450.98|449.08|451.14|449.24|450.96|449.06|18
1731844000000|2024-11-17 11:46:40|441.97|440.07|442.01|440.11|442.02|440.12|441.97|440.07|4
1731828570000|2024-11-17 07:29:30|450.99|449.09|451.04|449.14|451.28|449.38|450.99|449.09|16
1731828580000|2024-11-17 07:29:40|451.05|449.15|450.9|449|451.06|449.16|450.9|449|15
1731844010000|2024-11-17 11:46:50|442.06|440.16|441.98|440.08|442.06|440.16|441.98|440.08|9
1731828590000|2024-11-17 07:29:50|450.91|449.01|450.88|448.98|450.93|449.03|450.87|448.97|9
1731828600000|2024-11-17 07:30:00|450.87|448.97|450.79|448.89|450.87|448.97|450.75|448.85|13
1731844020000|2024-11-17 11:47:00|441.97|440.07|441.68|439.78|441.97|440.07|441.68|439.78|14
1731828610000|2024-11-17 07:30:10|450.8|448.9|450.72|448.82|450.8|448.9|450.72|448.82|9
1731844030000|2024-11-17 11:47:10|441.66|439.76|441.51|439.61|441.67|439.77|441.48|439.58|12
1731828620000|2024-11-17 07:30:20|450.71|448.81|450.78|448.88|450.81|448.91|450.53|448.63|17
1731828630000|2024-11-17 07:30:30|450.77|448.87|450.66|448.76|450.77|448.87|450.66|448.76|11
1731844040000|2024-11-17 11:47:20|441.58|439.68|441.47|439.57|441.58|439.68|441.47|439.57|7
1731828640000|2024-11-17 07:30:40|450.65|448.75|450.73|448.83|450.9|449|450.62|448.72|16
1731828650000|2024-11-17 07:30:50|450.72|448.82|450.81|448.91|450.81|448.91|450.69|448.79|12
1731844050000|2024-11-17 11:47:30|441.46|439.56|441.07|439.17|441.46|439.56|441.05|439.15|21
1731828660000|2024-11-17 07:31:00|450.82|448.92|451.01|449.11|451.02|449.12|450.82|448.92|15
1731828670000|2024-11-17 07:31:10|451.02|449.12|451.14|449.24|451.16|449.26|451.01|449.11|12
1731844060000|2024-11-17 11:47:40|441.06|439.16|440.8|438.9|441.06|439.16|440.8|438.9|10
1731828680000|2024-11-17 07:31:20|451.15|449.25|451.16|449.26|451.31|449.41|451.15|449.25|11
1731844070000|2024-11-17 11:47:50|440.81|438.91|440.87|438.97|440.87|438.97|440.81|438.91|7
1731828690000|2024-11-17 07:31:30|451.17|449.27|451.15|449.25|451.21|449.31|451.11|449.21|13
1731828700000|2024-11-17 07:31:40|451.18|449.28|451.26|449.36|451.26|449.36|451.18|449.28|10
1731844080000|2024-11-17 11:48:00|440.88|438.98|441.32|439.42|441.32|439.42|440.77|438.87|18
1731828710000|2024-11-17 07:31:50|451.15|449.25|451.23|449.33|451.23|449.33|451.15|449.25|9
1731828720000|2024-11-17 07:32:00|451.34|449.44|451.25|449.35|451.34|449.44|451.2|449.3|15
1731844090000|2024-11-17 11:48:10|441.33|439.43|441.56|439.66|441.76|439.86|441.33|439.43|24
1731828730000|2024-11-17 07:32:10|451.26|449.36|451.39|449.49|451.4|449.5|451.26|449.36|12
1731828740000|2024-11-17 07:32:20|451.38|449.48|451.3|449.4|451.38|449.48|451.2|449.3|10
1731844100000|2024-11-17 11:48:20|441.55|439.65|441.42|439.52|441.56|439.66|441.42|439.52|6
1731828750000|2024-11-17 07:32:30|451.31|449.41|451.37|449.47|451.37|449.47|451.28|449.38|10
1731844110000|2024-11-17 11:48:30|441.46|439.56|441.64|439.74|441.64|439.74|441.45|439.55|19
1731828760000|2024-11-17 07:32:40|451.38|449.48|451.59|449.69|451.59|449.69|451.38|449.48|20
1731844120000|2024-11-17 11:48:40|441.59|439.69|441.43|439.53|441.59|439.69|441.42|439.52|7
1731828770000|2024-11-17 07:32:50|451.58|449.68|451.61|449.71|451.62|449.72|451.54|449.64|9
1731844130000|2024-11-17 11:48:50|441.42|439.52|441.17|439.27|441.42|439.52|441.17|439.27|14
1731844140000|2024-11-17 11:49:00|441.16|439.26|441.16|439.26|441.16|439.26|441.15|439.25|3
1731828780000|2024-11-17 07:33:00|451.6|449.7|451.37|449.47|451.6|449.7|451.37|449.47|16
1731844150000|2024-11-17 11:49:10|441.17|439.27|441.38|439.48|441.38|439.48|441.17|439.27|14
1731844160000|2024-11-17 11:49:20|441.37|439.47|441.1|439.2|441.37|439.47|441.1|439.2|16
1731828790000|2024-11-17 07:33:10|451.36|449.46|451.51|449.61|451.53|449.63|451.36|449.46|15
1731844170000|2024-11-17 11:49:30|441.09|439.19|440.94|439.04|441.1|439.2|440.94|439.04|9
1731828800000|2024-11-17 07:33:20|451.52|449.62|451.62|449.72|451.62|449.72|451.52|449.62|9
1731844180000|2024-11-17 11:49:40|440.95|439.05|441.2|439.3|441.23|439.33|440.95|439.05|13
1731844190000|2024-11-17 11:49:50|441.21|439.31|440.92|439.02|441.21|439.31|440.92|439.02|13
1731828810000|2024-11-17 07:33:30|451.61|449.71|451.5|449.6|451.61|449.71|451.5|449.6|13
1731844200000|2024-11-17 11:50:00|440.88|438.98|440.91|439.01|440.91|439.01|440.8|438.9|9
1731828820000|2024-11-17 07:33:40|451.49|449.59|451.56|449.66|451.56|449.66|451.49|449.59|7
1731844210000|2024-11-17 11:50:10|440.92|439.02|441.19|439.29|441.2|439.3|440.92|439.02|12
1731844220000|2024-11-17 11:50:20|441.2|439.3|440.91|439.01|441.2|439.3|440.91|439.01|17
1731828830000|2024-11-17 07:33:50|451.68|449.78|451.71|449.81|451.71|449.81|451.62|449.72|13
1731844230000|2024-11-17 11:50:30|440.9|439|440.81|438.91|440.98|439.08|440.81|438.91|14
1731844240000|2024-11-17 11:50:40|440.8|438.9|440.61|438.71|440.8|438.9|440.58|438.68|12
1731828840000|2024-11-17 07:34:00|451.75|449.85|451.82|449.92|451.82|449.92|451.73|449.83|7
1731844250000|2024-11-17 11:50:50|440.6|438.7|440.68|438.78|440.68|438.78|440.6|438.7|9
1731828850000|2024-11-17 07:34:10|451.87|449.97|451.79|449.89|451.88|449.98|451.79|449.89|17
1731844260000|2024-11-17 11:51:00|440.84|438.94|440.77|438.87|440.84|438.94|440.77|438.87|10
1731844270000|2024-11-17 11:51:10|440.76|438.86|440.83|438.93|440.83|438.93|440.73|438.83|15
1731828860000|2024-11-17 07:34:20|451.83|449.93|451.73|449.83|451.87|449.97|451.73|449.83|13
1731844280000|2024-11-17 11:51:20|440.8|438.9|440.91|439.01|440.94|439.04|440.8|438.9|14
1731844290000|2024-11-17 11:51:30|440.92|439.02|441.26|439.36|441.26|439.36|440.92|439.02|22
1731828870000|2024-11-17 07:34:30|451.72|449.82|451.81|449.91|451.82|449.92|451.6|449.7|15
1731844300000|2024-11-17 11:51:40|441.27|439.37|441.28|439.38|441.37|439.47|441.27|439.37|13
1731828880000|2024-11-17 07:34:40|451.8|449.9|451.88|449.98|451.88|449.98|451.78|449.88|10
1731844310000|2024-11-17 11:51:50|441.29|439.39|441.2|439.3|441.29|439.39|441.15|439.25|12
1731844320000|2024-11-17 11:52:00|441.19|439.29|441.18|439.28|441.24|439.34|441.17|439.27|12
1731828890000|2024-11-17 07:34:50|451.89|449.99|451.56|449.66|451.89|449.99|451.55|449.65|15
1731844330000|2024-11-17 11:52:10|441.19|439.29|441.25|439.35|441.25|439.35|441.18|439.28|12
1731844340000|2024-11-17 11:52:20|441.24|439.34|441.32|439.42|441.35|439.45|441.22|439.32|9
1731844350000|2024-11-17 11:52:30|441.31|439.41|441.17|439.27|441.32|439.42|441.14|439.24|17
1731828900000|2024-11-17 07:35:00|451.55|449.65|451.61|449.71|451.69|449.79|451.54|449.64|17
1731844360000|2024-11-17 11:52:40|441.18|439.28|440.94|439.04|441.18|439.28|440.92|439.02|12
1731828910000|2024-11-17 07:35:10|451.6|449.7|451.66|449.76|451.66|449.76|451.51|449.61|10
1731844370000|2024-11-17 11:52:50|440.9|439|440.86|438.96|440.92|439.02|440.85|438.95|7
1731844380000|2024-11-17 11:53:00|440.87|438.97|440.95|439.05|441|439.1|440.87|438.97|14
1731828920000|2024-11-17 07:35:20|451.65|449.75|451.62|449.72|451.66|449.76|451.59|449.69|12
1731844390000|2024-11-17 11:53:10|441.01|439.11|441.1|439.2|441.14|439.24|441.01|439.11|14
1731844400000|2024-11-17 11:53:20|441.11|439.21|441.12|439.22|441.12|439.22|441.08|439.18|7
1731828930000|2024-11-17 07:35:30|451.6|449.7|451.71|449.81|451.71|449.81|451.59|449.69|9
1731844410000|2024-11-17 11:53:30|441.13|439.23|441.14|439.24|441.14|439.24|441.12|439.22|6
1731828940000|2024-11-17 07:35:40|451.72|449.82|451.59|449.69|451.73|449.83|451.56|449.66|13
1731844420000|2024-11-17 11:53:40|441.15|439.25|441.26|439.36|441.26|439.36|441.15|439.25|9
1731844430000|2024-11-17 11:53:50|441.35|439.45|441.49|439.59|441.56|439.66|441.33|439.43|16
1731828950000|2024-11-17 07:35:50|451.6|449.7|451.8|449.9|451.84|449.94|451.6|449.7|15
1731844440000|2024-11-17 11:54:00|441.5|439.6|441.54|439.64|441.54|439.64|441.38|439.48|16
1731844450000|2024-11-17 11:54:10|441.55|439.65|441.34|439.44|441.56|439.66|441.31|439.41|17
1731828960000|2024-11-17 07:36:00|451.81|449.91|451.91|450.01|451.94|450.04|451.8|449.9|10
1731844460000|2024-11-17 11:54:20|441.35|439.45|441.31|439.41|441.36|439.46|441.28|439.38|12
1731844470000|2024-11-17 11:54:30|441.32|439.42|441.2|439.3|441.33|439.43|441.17|439.27|7
1731828970000|2024-11-17 07:36:10|451.92|450.02|451.87|449.97|451.93|450.03|451.87|449.97|8
1731844480000|2024-11-17 11:54:40|441.21|439.31|441.21|439.31|441.22|439.32|441.21|439.31|3
1731828980000|2024-11-17 07:36:20|451.86|449.96|451.62|449.72|451.86|449.96|451.56|449.66|17
1731844490000|2024-11-17 11:54:50|441.2|439.3|441.21|439.31|441.3|439.4|441.12|439.22|10
1731844500000|2024-11-17 11:55:00|441.22|439.32|441.28|439.38|441.32|439.42|441.22|439.32|9
1731828990000|2024-11-17 07:36:30|451.61|449.71|451.29|449.39|451.61|449.71|451.29|449.39|19
1731844510000|2024-11-17 11:55:10|441.27|439.37|441.04|439.14|441.27|439.37|441.04|439.14|12
1731829000000|2024-11-17 07:36:40|451.28|449.38|451.27|449.37|451.28|449.38|451.27|449.37|2
1731844520000|2024-11-17 11:55:20|441.05|439.15|441.04|439.14|441.05|439.15|441.04|439.14|4
1731844530000|2024-11-17 11:55:30|441.05|439.15|440.86|438.96|441.05|439.15|440.86|438.96|14
1731829010000|2024-11-17 07:36:50|451.26|449.36|451.18|449.28|451.31|449.41|451.17|449.27|7
1731844540000|2024-11-17 11:55:40|440.85|438.95|440.62|438.72|440.85|438.95|440.62|438.72|15
1731844550000|2024-11-17 11:55:50|440.61|438.71|440.58|438.68|440.61|438.71|440.56|438.66|10
1731829020000|2024-11-17 07:37:00|451.17|449.27|451.35|449.45|451.36|449.46|451.12|449.22|15
1731844560000|2024-11-17 11:56:00|440.59|438.69|440.89|438.99|440.91|439.01|440.59|438.69|23
1731844570000|2024-11-17 11:56:10|440.9|439|440.55|438.65|440.9|439|440.55|438.65|14
1731829030000|2024-11-17 07:37:10|451.36|449.46|451.31|449.41|451.36|449.46|451.31|449.41|6
1731844580000|2024-11-17 11:56:20|440.56|438.66|440.49|438.59|440.57|438.67|440.49|438.59|10
1731844590000|2024-11-17 11:56:30|440.5|438.6|440.6|438.7|440.67|438.77|440.5|438.6|13
1731829040000|2024-11-17 07:37:20|451.3|449.4|451.39|449.49|451.4|449.5|451.28|449.38|11
1731844600000|2024-11-17 11:56:40|440.55|438.65|440.56|438.66|440.78|438.88|440.55|438.65|19
1731829050000|2024-11-17 07:37:30|451.4|449.5|451.27|449.37|451.43|449.53|451.26|449.36|13
1731844610000|2024-11-17 11:56:50|440.55|438.65|440.55|438.65|440.64|438.74|440.53|438.63|14
1731844620000|2024-11-17 11:57:00|440.56|438.66|440.58|438.68|440.74|438.84|440.56|438.66|7
1731829060000|2024-11-17 07:37:40|451.28|449.38|451.4|449.5|451.48|449.58|451.28|449.38|18
1731844630000|2024-11-17 11:57:10|440.59|438.69|440.71|438.81|440.71|438.81|440.59|438.69|10
1731844640000|2024-11-17 11:57:20|440.72|438.82|440.79|438.89|440.8|438.9|440.67|438.77|12
1731829070000|2024-11-17 07:37:50|451.39|449.49|451.17|449.27|451.51|449.61|451.17|449.27|21
1731844650000|2024-11-17 11:57:30|440.78|438.88|440.76|438.86|440.78|438.88|440.7|438.8|8
1731829080000|2024-11-17 07:38:00|451.16|449.26|450.78|448.88|451.16|449.26|450.78|448.88|20
1731844660000|2024-11-17 11:57:40|440.77|438.87|440.25|438.35|440.79|438.89|440.25|438.35|13
1731844670000|2024-11-17 11:57:50|440.24|438.34|439.98|438.08|440.24|438.34|439.98|438.08|13
1731829090000|2024-11-17 07:38:10|450.77|448.87|450.88|448.98|450.91|449.01|450.75|448.85|17
1731844680000|2024-11-17 11:58:00|439.97|438.07|439.93|438.03|440.04|438.14|439.87|437.97|14
1731844690000|2024-11-17 11:58:10|439.92|438.02|439.9|438|439.92|438.02|439.88|437.98|13
1731844700000|2024-11-17 11:58:20|439.89|437.99|439.75|437.85|439.91|438.01|439.75|437.85|7
1731829100000|2024-11-17 07:38:20|450.87|448.97|450.97|449.07|451.06|449.16|450.87|448.97|9
1731844710000|2024-11-17 11:58:30|439.74|437.84|439.59|437.69|439.74|437.84|439.59|437.69|10
1731844720000|2024-11-17 11:58:40|439.6|437.7|439.7|437.8|439.73|437.83|439.6|437.7|9
1731829110000|2024-11-17 07:38:30|450.98|449.08|450.96|449.06|450.98|449.08|450.94|449.04|6
1731844730000|2024-11-17 11:58:50|439.69|437.79|439.57|437.67|439.69|437.79|439.57|437.67|12
1731829120000|2024-11-17 07:38:40|450.95|449.05|451.05|449.15|451.07|449.17|450.95|449.05|11
1731844740000|2024-11-17 11:59:00|439.56|437.66|439.68|437.78|439.71|437.81|439.56|437.66|10
1731844750000|2024-11-17 11:59:10|439.67|437.77|439.75|437.85|439.88|437.98|439.63|437.73|16
1731829130000|2024-11-17 07:38:50|451.04|449.14|451.11|449.21|451.11|449.21|450.93|449.03|9
1731844760000|2024-11-17 11:59:20|439.74|437.84|439.57|437.67|439.79|437.89|439.57|437.67|12
1731844770000|2024-11-17 11:59:30|439.56|437.66|439.39|437.49|439.56|437.66|439.38|437.48|8
1731829140000|2024-11-17 07:39:00|451.12|449.22|451.16|449.26|451.16|449.26|451.11|449.21|8
1731844780000|2024-11-17 11:59:40|439.4|437.5|439.46|437.56|439.51|437.61|439.39|437.49|13
1731844790000|2024-11-17 11:59:50|439.45|437.55|439.43|437.53|439.46|437.56|439.43|437.53|7
1731829150000|2024-11-17 07:39:10|451.19|449.29|450.96|449.06|451.19|449.29|450.94|449.04|9
1731844800000|2024-11-17 12:00:00|439.42|437.52|439.73|437.83|439.73|437.83|439.42|437.52|9
1731829160000|2024-11-17 07:39:20|450.97|449.07|451.01|449.11|451.02|449.12|450.97|449.07|9
1731844810000|2024-11-17 12:00:10|439.74|437.84|440.09|438.19|440.15|438.25|439.74|437.84|18
1731844820000|2024-11-17 12:00:20|440.11|438.21|440.29|438.39|440.29|438.39|440.11|438.21|11
1731829170000|2024-11-17 07:39:30|451.05|449.15|451.08|449.18|451.08|449.18|451.04|449.14|8
1731844830000|2024-11-17 12:00:30|440.3|438.4|440.39|438.49|440.46|438.56|440.3|438.4|17
1731829180000|2024-11-17 07:39:40|451.1|449.2|451.22|449.32|451.23|449.33|451.1|449.2|10
1731844840000|2024-11-17 12:00:40|440.38|438.48|440.28|438.38|440.38|438.48|440.26|438.36|15
1731844850000|2024-11-17 12:00:50|440.27|438.37|439.9|438|440.27|438.37|439.9|438|16
1731829190000|2024-11-17 07:39:50|451.21|449.31|451.09|449.19|451.21|449.31|451.07|449.17|11
1731844860000|2024-11-17 12:01:00|439.89|437.99|439.32|437.42|439.89|437.99|439.32|437.42|20
1731844870000|2024-11-17 12:01:10|439.25|437.35|439.24|437.34|439.37|437.47|439.22|437.32|12
1731829200000|2024-11-17 07:40:00|451.08|449.18|450.93|449.03|451.1|449.2|450.93|449.03|8
1731844880000|2024-11-17 12:01:20|439.25|437.35|439.2|437.3|439.28|437.38|439.2|437.3|12
1731844890000|2024-11-17 12:01:30|439.19|437.29|439.25|437.35|439.32|437.42|439.12|437.22|15
1731829210000|2024-11-17 07:40:10|450.92|449.02|451.01|449.11|451.01|449.11|450.9|449|10
1731844900000|2024-11-17 12:01:40|439.24|437.34|439.32|437.42|439.36|437.46|439.24|437.34|12
1731844910000|2024-11-17 12:01:50|439.38|437.48|439.61|437.71|439.69|437.79|439.35|437.45|14
1731829220000|2024-11-17 07:40:20|451.07|449.17|451.11|449.21|451.13|449.23|451.07|449.17|7
1731844920000|2024-11-17 12:02:00|439.57|437.67|439.38|437.48|439.57|437.67|439.38|437.48|15
1731829230000|2024-11-17 07:40:30|451.1|449.2|451.32|449.42|451.33|449.43|451.1|449.2|14
1731844930000|2024-11-17 12:02:10|439.37|437.47|439.5|437.6|439.57|437.67|439.37|437.47|14
1731844940000|2024-11-17 12:02:20|439.49|437.59|439.05|437.15|439.49|437.59|439.05|437.15|20
1731829240000|2024-11-17 07:40:40|451.33|449.43|451.35|449.45|451.35|449.45|451.28|449.38|12
1731844950000|2024-11-17 12:02:30|439.04|437.14|439.02|437.12|439.06|437.16|439|437.1|13
1731844960000|2024-11-17 12:02:40|439.01|437.11|439.05|437.15|439.08|437.18|439.01|437.11|12
1731829250000|2024-11-17 07:40:50|451.37|449.47|451.41|449.51|451.42|449.52|451.37|449.47|10
1731844970000|2024-11-17 12:02:50|439.04|437.14|438.92|437.02|439.04|437.14|438.92|437.02|6
1731829260000|2024-11-17 07:41:00|451.42|449.52|451.61|449.71|451.61|449.71|451.42|449.52|7
1731844980000|2024-11-17 12:03:00|438.98|437.08|439.32|437.42|439.32|437.42|438.97|437.07|16
1731844990000|2024-11-17 12:03:10|439.31|437.41|439.45|437.55|439.73|437.83|439.3|437.4|21
1731829270000|2024-11-17 07:41:10|451.68|449.78|451.89|449.99|451.91|450.01|451.68|449.78|16
1731845000000|2024-11-17 12:03:20|439.44|437.54|439.76|437.86|439.76|437.86|439.44|437.54|21
1731845010000|2024-11-17 12:03:30|439.93|438.03|440.11|438.21|440.17|438.27|439.85|437.95|19
1731829280000|2024-11-17 07:41:20|451.88|449.98|451.91|450.01|451.92|450.02|451.88|449.98|12
1731845020000|2024-11-17 12:03:40|440.16|438.26|440.26|438.36|440.3|438.4|440.15|438.25|15
1731829290000|2024-11-17 07:41:30|451.9|450|451.85|449.95|451.91|450.01|451.85|449.95|12
1731845030000|2024-11-17 12:03:50|440.27|438.37|440.5|438.6|440.58|438.68|440.27|438.37|16
1731845040000|2024-11-17 12:04:00|440.49|438.59|440.7|438.8|440.87|438.97|440.48|438.58|16
1731829300000|2024-11-17 07:41:40|451.95|450.05|451.82|449.92|451.95|450.05|451.82|449.92|7
1731845050000|2024-11-17 12:04:10|440.69|438.79|440.74|438.84|440.74|438.84|440.67|438.77|11
1731845060000|2024-11-17 12:04:20|440.73|438.83|440.68|438.78|440.81|438.91|440.63|438.73|16
1731829310000|2024-11-17 07:41:50|451.81|449.91|451.65|449.75|451.81|449.91|451.64|449.74|8
1731845070000|2024-11-17 12:04:30|440.67|438.77|440.77|438.87|440.78|438.88|440.67|438.77|13
1731829320000|2024-11-17 07:42:00|451.66|449.76|451.75|449.85|451.75|449.85|451.62|449.72|15
1731845080000|2024-11-17 12:04:40|440.85|438.95|440.87|438.97|440.87|438.97|440.81|438.91|8
1731829330000|2024-11-17 07:42:10|451.82|449.92|451.84|449.94|451.86|449.96|451.82|449.92|9
1731829340000|2024-11-17 07:42:20|451.85|449.95|451.96|450.06|451.97|450.07|451.8|449.9|9
1731829350000|2024-11-17 07:42:30|451.95|450.05|451.71|449.81|451.95|450.05|451.71|449.81|15
1731845090000|2024-11-17 12:04:50|440.89|438.99|441.03|439.13|441.03|439.13|440.88|438.98|14
1731829360000|2024-11-17 07:42:40|451.7|449.8|451.58|449.68|451.7|449.8|451.58|449.68|9
1731845100000|2024-11-17 12:05:00|441.1|439.2|441.13|439.23|441.18|439.28|441.05|439.15|12
1731829370000|2024-11-17 07:42:50|451.57|449.67|451.27|449.37|451.57|449.67|451.27|449.37|10
1731845110000|2024-11-17 12:05:10|441.14|439.24|441.15|439.25|441.15|439.25|441.12|439.22|11
1731845120000|2024-11-17 12:05:20|441.2|439.3|441.28|439.38|441.32|439.42|441.17|439.27|14
1731829380000|2024-11-17 07:43:00|451.28|449.38|451.48|449.58|451.49|449.59|451.28|449.38|15
1731845130000|2024-11-17 12:05:30|441.27|439.37|441.17|439.27|441.27|439.37|441.09|439.19|17
1731829390000|2024-11-17 07:43:10|451.49|449.59|451.71|449.81|451.71|449.81|451.49|449.59|12
1731845140000|2024-11-17 12:05:40|441.19|439.29|441.53|439.63|441.54|439.64|441.19|439.29|16
1731845150000|2024-11-17 12:05:50|441.51|439.61|441.44|439.54|441.52|439.62|441.44|439.54|10
1731829400000|2024-11-17 07:43:20|451.7|449.8|451.87|449.97|451.88|449.98|451.7|449.8|10
1731845160000|2024-11-17 12:06:00|441.43|439.53|441.15|439.25|441.43|439.53|441.15|439.25|17
1731845170000|2024-11-17 12:06:10|441.14|439.24|441.06|439.16|441.14|439.24|440.96|439.06|17
1731829410000|2024-11-17 07:43:30|451.86|449.96|451.64|449.74|451.86|449.96|451.64|449.74|10
1731845180000|2024-11-17 12:06:20|441.07|439.17|441.14|439.24|441.14|439.24|441.05|439.15|12
1731829420000|2024-11-17 07:43:40|451.63|449.73|451.81|449.91|451.81|449.91|451.62|449.72|7
1731845190000|2024-11-17 12:06:30|441.13|439.23|441.11|439.21|441.13|439.23|440.98|439.08|8
1731845200000|2024-11-17 12:06:40|441.14|439.24|441.39|439.49|441.41|439.51|441.11|439.21|18
1731829430000|2024-11-17 07:43:50|451.84|449.94|451.63|449.73|451.85|449.95|451.62|449.72|11
1731845210000|2024-11-17 12:06:50|441.4|439.5|441.47|439.57|441.47|439.57|441.39|439.49|15
1731829440000|2024-11-17 07:44:00|451.64|449.74|451.76|449.86|451.76|449.86|451.64|449.74|15
1731845220000|2024-11-17 12:07:00|441.52|439.62|441.47|439.57|441.52|439.62|441.46|439.56|12
1731845230000|2024-11-17 12:07:10|441.48|439.58|441.56|439.66|441.57|439.67|441.46|439.56|15
1731829450000|2024-11-17 07:44:10|451.77|449.87|451.85|449.95|451.86|449.96|451.77|449.87|8
1731845240000|2024-11-17 12:07:20|441.55|439.65|441.55|439.65|441.55|439.65|441.53|439.63|7
1731845250000|2024-11-17 12:07:30|441.58|439.68|441.7|439.8|441.72|439.82|441.56|439.66|11
1731829460000|2024-11-17 07:44:20|451.87|449.97|451.92|450.02|451.92|450.02|451.87|449.97|2
1731829470000|2024-11-17 07:44:30|451.93|450.03|451.95|450.05|451.95|450.05|451.93|450.03|3
1731845260000|2024-11-17 12:07:40|441.69|439.79|441.62|439.72|441.71|439.81|441.62|439.72|13
1731845270000|2024-11-17 12:07:50|441.61|439.71|441.68|439.78|441.7|439.8|441.58|439.68|9
1731829480000|2024-11-17 07:44:40|451.8|449.9|451.76|449.86|451.8|449.9|451.73|449.83|5
1731845280000|2024-11-17 12:08:00|441.67|439.77|441.46|439.56|441.68|439.78|441.44|439.54|15
1731829490000|2024-11-17 07:44:50|451.77|449.87|451.86|449.96|451.86|449.96|451.77|449.87|11
1731845290000|2024-11-17 12:08:10|441.33|439.43|441.31|439.41|441.33|439.43|441.31|439.41|9
1731829500000|2024-11-17 07:45:00|451.87|449.97|451.95|450.05|451.98|450.08|451.87|449.97|4
1731845300000|2024-11-17 12:08:20|441.3|439.4|441.16|439.26|441.34|439.44|441.14|439.24|18
1731829510000|2024-11-17 07:45:10|451.96|450.06|452.18|450.28|452.26|450.36|451.96|450.06|16
1731845310000|2024-11-17 12:08:30|441.15|439.25|441.22|439.32|441.23|439.33|441.14|439.24|11
1731845320000|2024-11-17 12:08:40|441.23|439.33|441.29|439.39|441.29|439.39|441.22|439.32|7
1731829520000|2024-11-17 07:45:20|452.17|450.27|452.23|450.33|452.23|450.33|452.01|450.11|13
1731845330000|2024-11-17 12:08:50|441.3|439.4|441.35|439.45|441.36|439.46|441.3|439.4|8
1731845340000|2024-11-17 12:09:00|441.36|439.46|441.16|439.26|441.42|439.52|441.16|439.26|12
1731829530000|2024-11-17 07:45:30|452.22|450.32|452.25|450.35|452.28|450.38|452.22|450.32|16
1731845350000|2024-11-17 12:09:10|441.15|439.25|441.15|439.25|441.15|439.25|441.12|439.22|11
1731829540000|2024-11-17 07:45:40|452.26|450.36|452.38|450.48|452.38|450.48|452.24|450.34|11
1731845360000|2024-11-17 12:09:20|441.14|439.24|440.98|439.08|441.14|439.24|440.98|439.08|5
1731845370000|2024-11-17 12:09:30|440.97|439.07|440.99|439.09|440.99|439.09|440.97|439.07|7
1731829550000|2024-11-17 07:45:50|452.39|450.49|452.37|450.47|452.45|450.55|452.34|450.44|11
1731845380000|2024-11-17 12:09:40|441|439.1|441.06|439.16|441.08|439.18|440.99|439.09|8
1731845390000|2024-11-17 12:09:50|440.97|439.07|440.49|438.59|440.97|439.07|440.49|438.59|22
1731829560000|2024-11-17 07:46:00|452.38|450.48|452.19|450.29|452.38|450.48|452.19|450.29|12
1731845400000|2024-11-17 12:10:00|440.48|438.58|440.37|438.47|440.48|438.58|440.36|438.46|14
1731829570000|2024-11-17 07:46:10|452.2|450.3|452.02|450.12|452.26|450.36|452.02|450.12|13
1731845410000|2024-11-17 12:10:10|440.38|438.48|440.64|438.74|440.65|438.75|440.38|438.48|13
1731845420000|2024-11-17 12:10:20|440.63|438.73|440.93|439.03|440.94|439.04|440.63|438.73|20
1731829580000|2024-11-17 07:46:20|451.91|450.01|451.81|449.91|451.94|450.04|451.81|449.91|13
1731845430000|2024-11-17 12:10:30|441|439.1|441.08|439.18|441.11|439.21|440.99|439.09|13
1731829590000|2024-11-17 07:46:30|451.8|449.9|451.75|449.85|451.8|449.9|451.74|449.84|11
1731845440000|2024-11-17 12:10:40|441.07|439.17|441.23|439.33|441.24|439.34|441.06|439.16|13
1731845450000|2024-11-17 12:10:50|441.22|439.32|441.3|439.4|441.31|439.41|441.16|439.26|15
1731829600000|2024-11-17 07:46:40|451.74|449.84|451.77|449.87|451.83|449.93|451.74|449.84|13
1731845460000|2024-11-17 12:11:00|441.31|439.41|441.2|439.3|441.31|439.41|441.2|439.3|10
1731845470000|2024-11-17 12:11:10|441.19|439.29|440.98|439.08|441.19|439.29|440.98|439.08|14
1731829610000|2024-11-17 07:46:50|451.76|449.86|451.76|449.86|451.78|449.88|451.72|449.82|8
1731845480000|2024-11-17 12:11:20|440.97|439.07|440.61|438.71|440.97|439.07|440.61|438.71|15
1731829620000|2024-11-17 07:47:00|451.75|449.85|451.73|449.83|451.75|449.85|451.57|449.67|16
1731845490000|2024-11-17 12:11:30|440.62|438.72|440.26|438.36|440.62|438.72|440.26|438.36|16
1731845500000|2024-11-17 12:11:40|440.25|438.35|439.96|438.06|440.25|438.35|439.95|438.05|21
1731829630000|2024-11-17 07:47:10|451.72|449.82|451.66|449.76|451.72|449.82|451.66|449.76|9
1731845510000|2024-11-17 12:11:50|439.95|438.05|439.53|437.63|439.95|438.05|439.53|437.63|16
1731845520000|2024-11-17 12:12:00|439.52|437.62|439.35|437.45|439.52|437.62|439.35|437.45|12
1731829640000|2024-11-17 07:47:20|451.65|449.75|451.61|449.71|451.72|449.82|451.6|449.7|11
1731845530000|2024-11-17 12:12:10|439.34|437.44|439.45|437.55|439.46|437.56|439.32|437.42|15
1731845540000|2024-11-17 12:12:20|439.46|437.56|439.54|437.64|439.55|437.65|439.44|437.54|17
1731829650000|2024-11-17 07:47:30|451.62|449.72|451.63|449.73|451.64|449.74|451.6|449.7|13
1731845550000|2024-11-17 12:12:30|439.61|437.71|439.62|437.72|439.62|437.72|439.6|437.7|13
1731829660000|2024-11-17 07:47:40|451.62|449.72|451.62|449.72|451.62|449.72|451.62|449.72|1
1731845560000|2024-11-17 12:12:40|439.42|437.52|439.39|437.49|439.43|437.53|439.36|437.46|13
1731845570000|2024-11-17 12:12:50|439.4|437.5|439.27|437.37|439.4|437.5|439.25|437.35|14
1731829670000|2024-11-17 07:47:50|451.46|449.56|451.39|449.49|451.58|449.68|451.39|449.49|10
1731845580000|2024-11-17 12:13:00|439.26|437.36|439.16|437.26|439.26|437.36|439.13|437.23|13
1731845590000|2024-11-17 12:13:10|439.17|437.27|439.21|437.31|439.21|437.31|439.09|437.19|10
1731829680000|2024-11-17 07:48:00|451.38|449.48|451.35|449.45|451.38|449.48|451.35|449.45|10
1731845600000|2024-11-17 12:13:20|439.24|437.34|439.48|437.58|439.61|437.71|439.24|437.34|18
1731829690000|2024-11-17 07:48:10|451.34|449.44|451.07|449.17|451.34|449.44|451.05|449.15|12
1731845610000|2024-11-17 12:13:30|439.62|437.72|439.67|437.77|439.67|437.77|439.62|437.72|16
1731829700000|2024-11-17 07:48:20|451.08|449.18|451.17|449.27|451.18|449.28|451.08|449.18|14
1731845620000|2024-11-17 12:13:40|439.66|437.76|439.8|437.9|439.8|437.9|439.66|437.76|16
1731845630000|2024-11-17 12:13:50|439.81|437.91|439.55|437.65|439.81|437.91|439.5|437.6|18
1731829710000|2024-11-17 07:48:30|451.18|449.28|451.05|449.15|451.24|449.34|451.05|449.15|17
1731845640000|2024-11-17 12:14:00|439.54|437.64|439.33|437.43|439.54|437.64|439.31|437.41|12
1731845650000|2024-11-17 12:14:10|439.4|437.5|439.7|437.8|439.88|437.98|439.4|437.5|21
1731829720000|2024-11-17 07:48:40|451.02|449.12|450.8|448.9|451.02|449.12|450.8|448.9|9
1731845660000|2024-11-17 12:14:20|439.71|437.81|440.19|438.29|440.31|438.41|439.71|437.81|23
1731829730000|2024-11-17 07:48:50|450.79|448.89|450.45|448.55|450.79|448.89|450.42|448.52|18
1731845670000|2024-11-17 12:14:30|440.2|438.3|440.19|438.29|440.21|438.31|440.19|438.29|12
1731845680000|2024-11-17 12:14:40|440.18|438.28|439.95|438.05|440.18|438.28|439.95|438.05|13
1731829740000|2024-11-17 07:49:00|450.44|448.54|450.25|448.35|450.44|448.54|450.24|448.34|13
1731845690000|2024-11-17 12:14:50|439.94|438.04|439.5|437.6|439.94|438.04|439.5|437.6|23
1731829750000|2024-11-17 07:49:10|450.24|448.34|450.3|448.4|450.32|448.42|450.23|448.33|16
1731845700000|2024-11-17 12:15:00|439.49|437.59|439.15|437.25|439.49|437.59|439.15|437.25|18
1731845710000|2024-11-17 12:15:10|439.14|437.24|438.89|436.99|439.14|437.24|438.89|436.99|10
1731829760000|2024-11-17 07:49:20|450.29|448.39|450.27|448.37|450.29|448.39|450.21|448.31|14
1731845720000|2024-11-17 12:15:20|438.88|436.98|437.25|435.35|438.88|436.98|437.24|435.34|25
1731845730000|2024-11-17 12:15:30|437.26|435.36|437.61|435.71|437.61|435.71|437.26|435.36|17
1731829770000|2024-11-17 07:49:30|450.28|448.38|450.45|448.55|450.48|448.58|450.27|448.37|13
1731845740000|2024-11-17 12:15:40|437.6|435.7|437.97|436.07|437.97|436.07|437.6|435.7|21
1731829780000|2024-11-17 07:49:40|450.44|448.54|450.31|448.41|450.45|448.55|450.31|448.41|12
1731845750000|2024-11-17 12:15:50|437.98|436.08|438.48|436.58|438.5|436.6|437.98|436.08|21
1731845760000|2024-11-17 12:16:00|438.47|436.57|438.61|436.71|438.61|436.71|438.46|436.56|16
1731829790000|2024-11-17 07:49:50|450.28|448.38|450.16|448.26|450.28|448.38|450.16|448.26|9
1731845770000|2024-11-17 12:16:10|438.6|436.7|438.75|436.85|438.75|436.85|438.58|436.68|24
1731845780000|2024-11-17 12:16:20|438.81|436.91|439.12|437.22|439.12|437.22|438.81|436.91|18
1731829800000|2024-11-17 07:50:00|450.15|448.25|450.31|448.41|450.38|448.48|450.15|448.25|11
1731845790000|2024-11-17 12:16:30|439.13|437.23|439.28|437.38|439.29|437.39|439.13|437.23|14
1731845800000|2024-11-17 12:16:40|439.29|437.39|439.15|437.25|439.37|437.47|439.15|437.25|15
1731829810000|2024-11-17 07:50:10|450.3|448.4|450.2|448.3|450.3|448.4|450.18|448.28|14
1731845810000|2024-11-17 12:16:50|439.14|437.24|439.58|437.68|439.58|437.68|439.12|437.22|14
1731829820000|2024-11-17 07:50:20|450.21|448.31|450.28|448.38|450.28|448.38|450.21|448.31|5
1731845820000|2024-11-17 12:17:00|439.57|437.67|439.18|437.28|439.58|437.68|439.17|437.27|15
1731845830000|2024-11-17 12:17:10|439.17|437.27|439.64|437.74|439.64|437.74|439.13|437.23|18
1731829830000|2024-11-17 07:50:30|450.42|448.52|450.81|448.91|450.97|449.07|450.42|448.52|20
1731845840000|2024-11-17 12:17:20|439.65|437.75|439.91|438.01|439.91|438.01|439.65|437.75|16
1731845850000|2024-11-17 12:17:30|439.92|438.02|439.83|437.93|439.99|438.09|439.82|437.92|16
1731829840000|2024-11-17 07:50:40|450.8|448.9|450.82|448.92|450.86|448.96|450.8|448.9|11
1731845860000|2024-11-17 12:17:40|439.82|437.92|439.73|437.83|439.83|437.93|439.67|437.77|23
1731845870000|2024-11-17 12:17:50|439.74|437.84|440.06|438.16|440.06|438.16|439.73|437.83|12
1731829850000|2024-11-17 07:50:50|450.81|448.91|450.87|448.97|450.93|449.03|450.81|448.91|12
1731845880000|2024-11-17 12:18:00|440.07|438.17|440.33|438.43|440.33|438.43|440.01|438.11|21
1731845890000|2024-11-17 12:18:10|440.32|438.42|440.06|438.16|440.34|438.44|440.06|438.16|16
1731829860000|2024-11-17 07:51:00|450.86|448.96|450.82|448.92|450.86|448.96|450.63|448.73|14
1731845900000|2024-11-17 12:18:20|440.05|438.15|440.24|438.34|440.29|438.39|439.99|438.09|12
1731829870000|2024-11-17 07:51:10|450.81|448.91|451|449.1|451|449.1|450.8|448.9|10
1731845910000|2024-11-17 12:18:30|440.23|438.33|440.06|438.16|440.23|438.33|440.06|438.16|11
1731845920000|2024-11-17 12:18:40|440.07|438.17|440.12|438.22|440.15|438.25|440.06|438.16|14
1731829880000|2024-11-17 07:51:20|451.01|449.11|450.96|449.06|451.01|449.11|450.96|449.06|10
1731845930000|2024-11-17 12:18:50|440.13|438.23|440.25|438.35|440.32|438.42|440.13|438.23|14
1731845940000|2024-11-17 12:19:00|440.22|438.32|440.46|438.56|440.46|438.56|440.22|438.32|12
1731829890000|2024-11-17 07:51:30|450.95|449.05|450.64|448.74|450.95|449.05|450.64|448.74|15
1731845950000|2024-11-17 12:19:10|440.45|438.55|440.48|438.58|440.58|438.68|440.37|438.47|16
1731829900000|2024-11-17 07:51:40|450.63|448.73|450.47|448.57|450.63|448.73|450.47|448.57|15
1731845960000|2024-11-17 12:19:20|440.49|438.59|440.58|438.68|440.62|438.72|440.49|438.59|18
1731845970000|2024-11-17 12:19:30|440.59|438.69|440.6|438.7|440.78|438.88|440.58|438.68|16
1731829910000|2024-11-17 07:51:50|450.46|448.56|450.43|448.53|450.46|448.56|450.34|448.44|7
1731845980000|2024-11-17 12:19:40|440.61|438.71|440.49|438.59|440.63|438.73|440.48|438.58|11
1731845990000|2024-11-17 12:19:50|440.48|438.58|440.64|438.74|440.64|438.74|440.47|438.57|16
1731829920000|2024-11-17 07:52:00|450.44|448.54|450.55|448.65|450.56|448.66|450.43|448.53|17
1731846000000|2024-11-17 12:20:00|440.74|438.84|440.45|438.55|440.74|438.84|440.45|438.55|15
1731829930000|2024-11-17 07:52:10|450.56|448.66|450.83|448.93|450.83|448.93|450.56|448.66|19
1731846010000|2024-11-17 12:20:10|440.44|438.54|439.89|437.99|440.44|438.54|439.89|437.99|18
1731846020000|2024-11-17 12:20:20|439.92|438.02|439.71|437.81|439.92|438.02|439.71|437.81|14
1731829940000|2024-11-17 07:52:20|450.82|448.92|450.87|448.97|450.89|448.99|450.82|448.92|14
1731846030000|2024-11-17 12:20:30|439.7|437.8|439.61|437.71|439.7|437.8|439.58|437.68|19
1731846040000|2024-11-17 12:20:40|439.62|437.72|439.55|437.65|439.64|437.74|439.53|437.63|10
1731829950000|2024-11-17 07:52:30|450.92|449.02|450.86|448.96|450.93|449.03|450.86|448.96|11
1731846050000|2024-11-17 12:20:50|439.56|437.66|439.44|437.54|439.57|437.67|439.44|437.54|8
1731829960000|2024-11-17 07:52:40|450.85|448.95|450.86|448.96|450.93|449.03|450.85|448.95|9
1731846060000|2024-11-17 12:21:00|439.46|437.56|439.69|437.79|439.69|437.79|439.43|437.53|20
1731846070000|2024-11-17 12:21:10|439.7|437.8|439.68|437.78|439.8|437.9|439.68|437.78|10
1731829970000|2024-11-17 07:52:50|450.85|448.95|450.8|448.9|450.86|448.96|450.78|448.88|9
1731846080000|2024-11-17 12:21:20|439.69|437.79|439.62|437.72|439.69|437.79|439.56|437.66|18
1731846090000|2024-11-17 12:21:30|439.61|437.71|439.31|437.41|439.61|437.71|439.31|437.41|14
1731829980000|2024-11-17 07:53:00|450.79|448.89|450.8|448.9|450.83|448.93|450.77|448.87|8
1731846100000|2024-11-17 12:21:40|439.32|437.42|439.41|437.51|439.46|437.56|439.31|437.41|13
1731846110000|2024-11-17 12:21:50|439.4|437.5|439.29|437.39|439.42|437.52|439.29|437.39|9
1731829990000|2024-11-17 07:53:10|450.79|448.89|450.77|448.87|450.79|448.89|450.67|448.77|13
1731846120000|2024-11-17 12:22:00|439.28|437.38|439.22|437.32|439.34|437.44|439.2|437.3|10
1731830000000|2024-11-17 07:53:20|450.78|448.88|450.7|448.8|450.81|448.91|450.69|448.79|13
1731846130000|2024-11-17 12:22:10|439.21|437.31|439.27|437.37|439.28|437.38|439.2|437.3|13
1731846140000|2024-11-17 12:22:20|439.26|437.36|439.29|437.39|439.39|437.49|439.24|437.34|14
1731830010000|2024-11-17 07:53:30|450.69|448.79|450.69|448.79|450.7|448.8|450.69|448.79|3
1731846150000|2024-11-17 12:22:30|439.28|437.38|439.19|437.29|439.28|437.38|439.19|437.29|9
1731846160000|2024-11-17 12:22:40|439.18|437.28|439.08|437.18|439.18|437.28|439.07|437.17|8
1731830020000|2024-11-17 07:53:40|450.67|448.77|450.71|448.81|450.72|448.82|450.64|448.74|8
1731846170000|2024-11-17 12:22:50|439.07|437.17|438.93|437.03|439.07|437.17|438.91|437.01|9
1731846180000|2024-11-17 12:23:00|438.92|437.02|439.16|437.26|439.16|437.26|438.88|436.98|18
1731830030000|2024-11-17 07:53:50|450.66|448.76|450.61|448.71|450.66|448.76|450.53|448.63|16
1731846190000|2024-11-17 12:23:10|439.29|437.39|439.53|437.63|439.53|437.63|439.29|437.39|10
1731830040000|2024-11-17 07:54:00|450.6|448.7|450.62|448.72|450.66|448.76|450.56|448.66|10
1731846200000|2024-11-17 12:23:20|439.54|437.64|439.45|437.55|439.56|437.66|439.45|437.55|14
1731846210000|2024-11-17 12:23:30|439.44|437.54|439.59|437.69|439.59|437.69|439.36|437.46|13
1731830050000|2024-11-17 07:54:10|450.61|448.71|450.43|448.53|450.61|448.71|450.42|448.52|12
1731846220000|2024-11-17 12:23:40|439.6|437.7|439.61|437.71|439.62|437.72|439.6|437.7|6
1731846230000|2024-11-17 12:23:50|439.6|437.7|439.8|437.9|439.81|437.91|439.6|437.7|12
1731830060000|2024-11-17 07:54:20|450.42|448.52|450.19|448.29|450.42|448.52|450.19|448.29|8
1731846240000|2024-11-17 12:24:00|439.79|437.89|439.85|437.95|439.85|437.95|439.75|437.85|12
1731846250000|2024-11-17 12:24:10|439.84|437.94|439.96|438.06|439.97|438.07|439.69|437.79|19
1731830070000|2024-11-17 07:54:30|450.2|448.3|450.23|448.33|450.23|448.33|450.19|448.29|6
1731846260000|2024-11-17 12:24:20|439.97|438.07|440.06|438.16|440.06|438.16|439.97|438.07|16
1731846270000|2024-11-17 12:24:30|440.14|438.24|440.28|438.38|440.28|438.38|440.13|438.23|18
1731830080000|2024-11-17 07:54:40|450.22|448.32|450.22|448.32|450.22|448.32|450.18|448.28|8
1731846280000|2024-11-17 12:24:40|440.29|438.39|440.39|438.49|440.39|438.49|440.29|438.39|12
1731846290000|2024-11-17 12:24:50|440.4|438.5|440.21|438.31|440.4|438.5|440.21|438.31|8
1731830090000|2024-11-17 07:54:50|450.24|448.34|450.28|448.38|450.28|448.38|450.24|448.34|4
1731846300000|2024-11-17 12:25:00|440.22|438.32|440.12|438.22|440.22|438.32|440.11|438.21|12
1731846310000|2024-11-17 12:25:10|440.13|438.23|440.2|438.3|440.28|438.38|440.13|438.23|11
1731830100000|2024-11-17 07:55:00|450.27|448.37|450.15|448.25|450.27|448.37|450.14|448.24|11
1731846320000|2024-11-17 12:25:20|440.19|438.29|440.15|438.25|440.19|438.29|440.06|438.16|12
1731830110000|2024-11-17 07:55:10|450.11|448.21|450.07|448.17|450.11|448.21|450.07|448.17|11
1731846330000|2024-11-17 12:25:30|440.16|438.26|440.31|438.41|440.32|438.42|440.15|438.25|8
1731846340000|2024-11-17 12:25:40|440.3|438.4|440.32|438.42|440.33|438.43|440.3|438.4|12
1731830120000|2024-11-17 07:55:20|449.99|448.09|449.99|448.09|450|448.1|449.98|448.08|7
1731846350000|2024-11-17 12:25:50|440.31|438.41|440.4|438.5|440.4|438.5|440.31|438.41|7
1731846360000|2024-11-17 12:26:00|440.41|438.51|440.3|438.4|440.41|438.51|440.3|438.4|14
1731830130000|2024-11-17 07:55:30|449.96|448.06|449.81|447.91|449.96|448.06|449.81|447.91|12
1731846370000|2024-11-17 12:26:10|440.31|438.41|440.46|438.56|440.47|438.57|440.25|438.35|12
1731830140000|2024-11-17 07:55:40|449.8|447.9|449.84|447.94|449.86|447.96|449.78|447.88|9
1731846380000|2024-11-17 12:26:20|440.47|438.57|440.44|438.54|440.54|438.64|440.43|438.53|15
1731846390000|2024-11-17 12:26:30|440.43|438.53|440.34|438.44|440.43|438.53|440.34|438.44|8
1731830150000|2024-11-17 07:55:50|449.83|447.93|449.8|447.9|449.83|447.93|449.8|447.9|4
1731846400000|2024-11-17 12:26:40|440.33|438.43|440.42|438.52|440.43|438.53|440.32|438.42|12
1731846410000|2024-11-17 12:26:50|440.52|438.62|440.38|438.48|440.52|438.62|440.37|438.47|8
1731830160000|2024-11-17 07:56:00|449.76|447.86|449.91|448.01|449.94|448.04|449.76|447.86|11
1731846420000|2024-11-17 12:27:00|440.37|438.47|440.21|438.31|440.38|438.48|440.21|438.31|17
1731830170000|2024-11-17 07:56:10|449.9|448|449.87|447.97|449.92|448.02|449.81|447.91|16
1731846430000|2024-11-17 12:27:10|440.2|438.3|440.23|438.33|440.23|438.33|440.2|438.3|10
1731846440000|2024-11-17 12:27:20|440.22|438.32|440.34|438.44|440.45|438.55|440.22|438.32|12
1731830180000|2024-11-17 07:56:20|449.86|447.96|449.8|447.9|449.86|447.96|449.8|447.9|7
1731846450000|2024-11-17 12:27:30|440.33|438.43|440.27|438.37|440.39|438.49|440.26|438.36|17
1731846460000|2024-11-17 12:27:40|440.26|438.36|440.46|438.56|440.48|438.58|440.26|438.36|10
1731830190000|2024-11-17 07:56:30|449.79|447.89|449.44|447.54|449.79|447.89|449.43|447.53|12
1731846470000|2024-11-17 12:27:50|440.47|438.57|440.45|438.55|440.47|438.57|440.45|438.55|9
1731830200000|2024-11-17 07:56:40|449.43|447.53|449.25|447.35|449.43|447.53|449.24|447.34|10
1731846480000|2024-11-17 12:28:00|440.44|438.54|440.26|438.36|440.44|438.54|440.26|438.36|11
1731846490000|2024-11-17 12:28:10|440.25|438.35|440.4|438.5|440.4|438.5|440.2|438.3|13
1731830210000|2024-11-17 07:56:50|449.24|447.34|449.08|447.18|449.24|447.34|449.08|447.18|15
1731846500000|2024-11-17 12:28:20|440.39|438.49|440.34|438.44|440.4|438.5|440.34|438.44|11
1731846510000|2024-11-17 12:28:30|440.35|438.45|440.22|438.32|440.42|438.52|440.22|438.32|19
1731830220000|2024-11-17 07:57:00|448.86|446.96|449.16|447.26|449.19|447.29|448.86|446.96|12
1731846520000|2024-11-17 12:28:40|440.23|438.33|440.36|438.46|440.37|438.47|440.21|438.31|12
1731830230000|2024-11-17 07:57:10|449.12|447.22|448.79|446.89|449.12|447.22|448.77|446.87|21
1731846530000|2024-11-17 12:28:50|440.35|438.45|440.34|438.44|440.35|438.45|440.33|438.43|6
1731846540000|2024-11-17 12:29:00|440.39|438.49|440.38|438.48|440.4|438.5|440.38|438.48|4
1731830240000|2024-11-17 07:57:20|448.78|446.88|448.8|446.9|448.8|446.9|448.72|446.82|9
1731846550000|2024-11-17 12:29:10|440.33|438.43|440.48|438.58|440.54|438.64|440.33|438.43|17
1731830250000|2024-11-17 07:57:30|448.79|446.89|448.87|446.97|448.87|446.97|448.79|446.89|9
1731846560000|2024-11-17 12:29:20|440.47|438.57|440.39|438.49|440.47|438.57|440.39|438.49|3
1731846570000|2024-11-17 12:29:30|440.46|438.56|440.4|438.5|440.49|438.59|440.39|438.49|10
1731830260000|2024-11-17 07:57:40|448.82|446.92|448.62|446.72|448.82|446.92|448.61|446.71|9
1731846580000|2024-11-17 12:29:40|440.41|438.51|440.31|438.41|440.41|438.51|440.3|438.4|11
1731830270000|2024-11-17 07:57:50|448.61|446.71|448.57|446.67|448.61|446.71|448.55|446.65|8
1731846590000|2024-11-17 12:29:50|440.32|438.42|440.23|438.33|440.32|438.42|440.23|438.33|8
1731846600000|2024-11-17 12:30:00|440.24|438.34|440.29|438.39|440.32|438.42|440.24|438.34|11
1731830280000|2024-11-17 07:58:00|448.62|446.72|448.6|446.7|448.66|446.76|448.55|446.65|12
1731846610000|2024-11-17 12:30:10|440.28|438.38|440.17|438.27|440.28|438.38|440.16|438.26|9
1731830290000|2024-11-17 07:58:10|448.61|446.71|448.7|446.8|448.7|446.8|448.61|446.71|11
1731846620000|2024-11-17 12:30:20|440.18|438.28|440.43|438.53|440.43|438.53|440.17|438.27|10
1731846630000|2024-11-17 12:30:30|440.44|438.54|440.37|438.47|440.44|438.54|440.37|438.47|8
1731830300000|2024-11-17 07:58:20|448.71|446.81|448.85|446.95|448.85|446.95|448.71|446.81|10
1731846640000|2024-11-17 12:30:40|440.36|438.46|440.26|438.36|440.36|438.46|440.26|438.36|10
1731846650000|2024-11-17 12:30:50|440.25|438.35|440.17|438.27|440.25|438.35|440.08|438.18|11
1731830310000|2024-11-17 07:58:30|448.86|446.96|449.01|447.11|449.02|447.12|448.8|446.9|19
1731846660000|2024-11-17 12:31:00|440.18|438.28|440.35|438.45|440.35|438.45|440.18|438.28|9
1731830320000|2024-11-17 07:58:40|448.99|447.09|449.04|447.14|449.04|447.14|448.99|447.09|7
1731846670000|2024-11-17 12:31:10|440.36|438.46|440.31|438.41|440.38|438.48|440.31|438.41|10
1731846680000|2024-11-17 12:31:20|440.3|438.4|440.19|438.29|440.3|438.4|440.05|438.15|14
1731830330000|2024-11-17 07:58:50|449.05|447.15|449.02|447.12|449.08|447.18|449|447.1|10
1731846690000|2024-11-17 12:31:30|440.2|438.3|440.05|438.15|440.26|438.36|440.04|438.14|20
1731846700000|2024-11-17 12:31:40|440|438.1|440.07|438.17|440.07|438.17|439.99|438.09|14
1731830340000|2024-11-17 07:59:00|448.95|447.05|448.95|447.05|449.03|447.13|448.95|447.05|12
1731846710000|2024-11-17 12:31:50|440.08|438.18|440.22|438.32|440.32|438.42|440.06|438.16|13
1731846720000|2024-11-17 12:32:00|440.21|438.31|440.09|438.19|440.22|438.32|440.08|438.18|17
1731830350000|2024-11-17 07:59:10|448.96|447.06|448.78|446.88|448.96|447.06|448.78|446.88|12
1731846730000|2024-11-17 12:32:10|440.08|438.18|440.2|438.3|440.2|438.3|439.99|438.09|20
1731830360000|2024-11-17 07:59:20|448.79|446.89|448.87|446.97|448.88|446.98|448.79|446.89|12
1731846740000|2024-11-17 12:32:20|440.21|438.31|440.24|438.34|440.41|438.51|440.21|438.31|21
1731846750000|2024-11-17 12:32:30|440.25|438.35|440.26|438.36|440.26|438.36|440.25|438.35|4
1731830370000|2024-11-17 07:59:30|448.91|447.01|448.87|446.97|448.92|447.02|448.86|446.96|7
1731846760000|2024-11-17 12:32:40|440.25|438.35|440.11|438.21|440.27|438.37|440.09|438.19|13
1731846770000|2024-11-17 12:32:50|440.17|438.27|440.18|438.28|440.21|438.31|440.11|438.21|13
1731830380000|2024-11-17 07:59:40|448.91|447.01|448.79|446.89|448.91|447.01|448.78|446.88|13
1731846780000|2024-11-17 12:33:00|440.17|438.27|440.37|438.47|440.37|438.47|440.17|438.27|13
1731846790000|2024-11-17 12:33:10|440.38|438.48|440.48|438.58|440.48|438.58|440.37|438.47|18
1731830390000|2024-11-17 07:59:50|448.89|446.99|448.89|446.99|448.94|447.04|448.83|446.93|16
1731846800000|2024-11-17 12:33:20|440.4|438.5|440.44|438.54|440.44|438.54|440.31|438.41|5
1731846810000|2024-11-17 12:33:30|440.45|438.55|440.58|438.68|440.59|438.69|440.45|438.55|15
1731830400000|2024-11-17 08:00:00|448.9|447|448.75|446.85|448.9|447|448.69|446.79|12
1731846820000|2024-11-17 12:33:40|440.59|438.69|440.72|438.82|440.72|438.82|440.58|438.68|10
1731846830000|2024-11-17 12:33:50|440.73|438.83|440.82|438.92|440.83|438.93|440.72|438.82|11
1731830410000|2024-11-17 08:00:10|448.76|446.86|448.65|446.75|448.8|446.9|448.65|446.75|14
1731846840000|2024-11-17 12:34:00|440.89|438.99|441.02|439.12|441.05|439.15|440.89|438.99|10
1731846850000|2024-11-17 12:34:10|441.03|439.13|440.92|439.02|441.03|439.13|440.87|438.97|11
1731830420000|2024-11-17 08:00:20|448.57|446.67|448.67|446.77|448.74|446.84|448.56|446.66|17
1731846860000|2024-11-17 12:34:20|440.93|439.03|441.05|439.15|441.05|439.15|440.87|438.97|11
1731830430000|2024-11-17 08:00:30|448.66|446.76|448.48|446.58|448.66|446.76|448.44|446.54|13
1731846870000|2024-11-17 12:34:30|441.06|439.16|441.23|439.33|441.24|439.34|441.06|439.16|16
1731846880000|2024-11-17 12:34:40|441.28|439.38|441.1|439.2|441.29|439.39|441.1|439.2|15
1731830440000|2024-11-17 08:00:40|448.45|446.55|448.39|446.49|448.45|446.55|448.38|446.48|11
1731846890000|2024-11-17 12:34:50|441.05|439.15|440.9|439|441.07|439.17|440.89|438.99|14
1731846900000|2024-11-17 12:35:00|440.89|438.99|440.84|438.94|440.89|438.99|440.79|438.89|18
1731830450000|2024-11-17 08:00:50|448.38|446.48|448.44|446.54|448.62|446.72|448.38|446.48|13
1731846910000|2024-11-17 12:35:10|440.85|438.95|440.93|439.03|440.93|439.03|440.85|438.95|14
1731830460000|2024-11-17 08:01:00|448.43|446.53|448.3|446.4|448.43|446.53|448.3|446.4|13
1731846920000|2024-11-17 12:35:20|440.94|439.04|441.03|439.13|441.12|439.22|440.94|439.04|17
1731846930000|2024-11-17 12:35:30|441.04|439.14|441.12|439.22|441.24|439.34|441.04|439.14|16
1731830470000|2024-11-17 08:01:10|448.29|446.39|448.42|446.52|448.5|446.6|448.28|446.38|19
1731846940000|2024-11-17 12:35:40|441.13|439.23|441.35|439.45|441.35|439.45|441.13|439.23|14
1731846950000|2024-11-17 12:35:50|441.36|439.46|441.56|439.66|441.57|439.67|441.36|439.46|16
1731830480000|2024-11-17 08:01:20|448.41|446.51|448.49|446.59|448.54|446.64|448.41|446.51|12
1731846960000|2024-11-17 12:36:00|441.55|439.65|441.44|439.54|441.57|439.67|441.43|439.53|13
1731830490000|2024-11-17 08:01:30|448.48|446.58|448.02|446.12|448.48|446.58|448.02|446.12|16
1731846970000|2024-11-17 12:36:10|441.32|439.42|441.12|439.22|441.4|439.5|441.12|439.22|24
1731846980000|2024-11-17 12:36:20|441.13|439.23|441.23|439.33|441.23|439.33|441.12|439.22|12
1731830500000|2024-11-17 08:01:40|448.01|446.11|447.93|446.03|448.02|446.12|447.93|446.03|11
1731846990000|2024-11-17 12:36:30|441.22|439.32|440.93|439.03|441.23|439.33|440.93|439.03|16
1731847000000|2024-11-17 12:36:40|440.94|439.04|440.9|439|440.97|439.07|440.89|438.99|11
1731830510000|2024-11-17 08:01:50|447.89|445.99|448.05|446.15|448.07|446.17|447.88|445.98|14
1731847010000|2024-11-17 12:36:50|440.89|438.99|440.76|438.86|440.89|438.99|440.76|438.86|8
1731830520000|2024-11-17 08:02:00|448.04|446.14|448.06|446.16|448.18|446.28|448.04|446.14|12
1731847020000|2024-11-17 12:37:00|440.77|438.87|440.6|438.7|440.78|438.88|440.6|438.7|15
1731847030000|2024-11-17 12:37:10|440.59|438.69|440.44|438.54|440.59|438.69|440.44|438.54|12
1731830530000|2024-11-17 08:02:10|448.05|446.15|447.85|445.95|448.05|446.15|447.84|445.94|12
1731847040000|2024-11-17 12:37:20|440.45|438.55|440.43|438.53|440.47|438.57|440.43|438.53|11
1731847050000|2024-11-17 12:37:30|440.42|438.52|440.68|438.78|440.68|438.78|440.42|438.52|14
1731830540000|2024-11-17 08:02:20|447.84|445.94|447.61|445.71|447.84|445.94|447.61|445.71|11
1731847060000|2024-11-17 12:37:40|440.69|438.79|440.69|438.79|440.71|438.81|440.65|438.75|11
1731830550000|2024-11-17 08:02:30|447.6|445.7|447.77|445.87|447.79|445.89|447.54|445.64|11
1731847070000|2024-11-17 12:37:50|440.7|438.8|440.54|438.64|440.71|438.81|440.54|438.64|21
1731847080000|2024-11-17 12:38:00|440.55|438.65|440.44|438.54|440.55|438.65|440.42|438.52|14
1731830560000|2024-11-17 08:02:40|447.76|445.86|447.55|445.65|447.76|445.86|447.53|445.63|17
1731847090000|2024-11-17 12:38:10|440.42|438.52|440.61|438.71|440.61|438.71|440.42|438.52|18
1731847100000|2024-11-17 12:38:20|440.62|438.72|440.62|438.72|440.73|438.83|440.61|438.71|11
1731830570000|2024-11-17 08:02:50|447.56|445.66|447.42|445.52|447.56|445.66|447.42|445.52|12
1731847110000|2024-11-17 12:38:30|440.63|438.73|440.54|438.64|440.64|438.74|440.52|438.62|12
1731847120000|2024-11-17 12:38:40|440.55|438.65|440.78|438.88|440.8|438.9|440.54|438.64|11
1731830580000|2024-11-17 08:03:00|447.41|445.51|447.24|445.34|447.41|445.51|447.24|445.34|11
1731847130000|2024-11-17 12:38:50|440.79|438.89|440.8|438.9|440.8|438.9|440.68|438.78|12
1731830590000|2024-11-17 08:03:10|447.23|445.33|447.14|445.24|447.23|445.33|447.11|445.21|12
1731847140000|2024-11-17 12:39:00|440.72|438.82|440.91|439.01|440.91|439.01|440.72|438.82|20
1731847150000|2024-11-17 12:39:10|440.92|439.02|441.07|439.17|441.08|439.18|440.89|438.99|12
1731830600000|2024-11-17 08:03:20|447.15|445.25|447.07|445.17|447.15|445.25|447.07|445.17|5
1731847160000|2024-11-17 12:39:20|441.08|439.18|441.44|439.54|441.44|439.54|441.07|439.17|13
1731847170000|2024-11-17 12:39:30|441.43|439.53|441.15|439.25|441.43|439.53|441.15|439.25|15
1731830610000|2024-11-17 08:03:30|447.06|445.16|446.91|445.01|447.06|445.16|446.91|445.01|16
1731847180000|2024-11-17 12:39:40|441.16|439.26|441.21|439.31|441.21|439.31|441.16|439.26|14
1731830620000|2024-11-17 08:03:40|446.9|445|446.65|444.75|446.9|445|446.65|444.75|14
1731847190000|2024-11-17 12:39:50|441.29|439.39|441.32|439.42|441.42|439.52|441.29|439.39|15
1731847200000|2024-11-17 12:40:00|441.33|439.43|441.36|439.46|441.36|439.46|441.3|439.4|20
1731830630000|2024-11-17 08:03:50|446.66|444.76|446.68|444.78|446.69|444.79|446.58|444.68|11
1731847210000|2024-11-17 12:40:10|441.37|439.47|441.59|439.69|441.65|439.75|441.36|439.46|13
1731847220000|2024-11-17 12:40:20|441.6|439.7|441.63|439.73|441.66|439.76|441.59|439.69|15
1731830640000|2024-11-17 08:04:00|446.67|444.77|446.41|444.51|446.67|444.77|446.41|444.51|14
1731847230000|2024-11-17 12:40:30|441.73|439.83|441.66|439.76|441.77|439.87|441.65|439.75|10
1731830650000|2024-11-17 08:04:10|446.42|444.52|446.26|444.36|446.42|444.52|446.25|444.35|10
1731847240000|2024-11-17 12:40:40|441.67|439.77|441.78|439.88|441.78|439.88|441.67|439.77|8
1731847250000|2024-11-17 12:40:50|441.79|439.89|441.78|439.88|441.79|439.89|441.73|439.83|11
1731830660000|2024-11-17 08:04:20|446.27|444.37|446.23|444.33|446.27|444.37|446.23|444.33|5
1731847260000|2024-11-17 12:41:00|441.77|439.87|441.65|439.75|441.78|439.88|441.65|439.75|12
1731847270000|2024-11-17 12:41:10|441.68|439.78|441.85|439.95|441.92|440.02|441.62|439.72|13
1731830670000|2024-11-17 08:04:30|446.22|444.32|446.46|444.56|446.5|444.6|446.18|444.28|9
1731847280000|2024-11-17 12:41:20|441.84|439.94|441.78|439.88|441.84|439.94|441.68|439.78|13
1731830680000|2024-11-17 08:04:40|446.44|444.54|446.28|444.38|446.44|444.54|446.28|444.38|16
1731847290000|2024-11-17 12:41:30|441.77|439.87|441.75|439.85|441.77|439.87|441.75|439.85|6
1731847300000|2024-11-17 12:41:40|441.74|439.84|441.66|439.76|441.74|439.84|441.66|439.76|7
1731830690000|2024-11-17 08:04:50|446.27|444.37|446|444.1|446.27|444.37|446|444.1|9
1731847310000|2024-11-17 12:41:50|441.65|439.75|441.57|439.67|441.66|439.76|441.56|439.66|10
1731847320000|2024-11-17 12:42:00|441.56|439.66|441.89|439.99|441.89|439.99|441.56|439.66|13
1731830700000|2024-11-17 08:05:00|445.99|444.09|446.58|444.68|446.58|444.68|445.99|444.09|14
1731847330000|2024-11-17 12:42:10|441.9|440|441.97|440.07|441.97|440.07|441.9|440|15
1731847340000|2024-11-17 12:42:20|441.96|440.06|442.14|440.24|442.14|440.24|441.96|440.06|15
1731830710000|2024-11-17 08:05:10|446.57|444.67|446.52|444.62|446.57|444.67|446.5|444.6|14
1731847350000|2024-11-17 12:42:30|442.15|440.25|442.2|440.3|442.22|440.32|442.14|440.24|8
1731847360000|2024-11-17 12:42:40|442.29|440.39|442.53|440.63|442.53|440.63|442.27|440.37|16
1731830720000|2024-11-17 08:05:20|446.71|444.81|446.92|445.02|447.04|445.14|446.71|444.81|12
1731847370000|2024-11-17 12:42:50|442.52|440.62|442.44|440.54|442.54|440.64|442.42|440.52|14
1731847380000|2024-11-17 12:43:00|442.45|440.55|442.48|440.58|442.56|440.66|442.44|440.54|15
1731830730000|2024-11-17 08:05:30|446.91|445.01|447.32|445.42|447.34|445.44|446.9|445|12
1731847390000|2024-11-17 12:43:10|442.43|440.53|442.3|440.4|442.43|440.53|442.29|440.39|10
1731847400000|2024-11-17 12:43:20|442.29|440.39|442.3|440.4|442.3|440.4|442.15|440.25|13
1731830740000|2024-11-17 08:05:40|447.31|445.41|447.53|445.63|447.53|445.63|447.28|445.38|13
1731847410000|2024-11-17 12:43:30|442.31|440.41|442.42|440.52|442.42|440.52|442.31|440.41|14
1731830750000|2024-11-17 08:05:50|447.52|445.62|447.78|445.88|447.78|445.88|447.51|445.61|12
1731847420000|2024-11-17 12:43:40|442.43|440.53|442.76|440.86|442.76|440.86|442.43|440.53|14
1731847430000|2024-11-17 12:43:50|442.75|440.85|442.88|440.98|442.9|441|442.75|440.85|14
1731830760000|2024-11-17 08:06:00|447.77|445.87|447.57|445.67|447.79|445.89|447.56|445.66|14
1731847440000|2024-11-17 12:44:00|442.89|440.99|442.94|441.04|442.95|441.05|442.81|440.91|11
1731847450000|2024-11-17 12:44:10|443|441.1|443.01|441.11|443.03|441.13|442.93|441.03|12
1731830770000|2024-11-17 08:06:10|447.59|445.69|447.82|445.92|447.82|445.92|447.48|445.58|14
1731847460000|2024-11-17 12:44:20|442.94|441.04|442.81|440.91|442.94|441.04|442.81|440.91|10
1731830780000|2024-11-17 08:06:20|447.83|445.93|447.82|445.92|447.87|445.97|447.81|445.91|13
1731847470000|2024-11-17 12:44:30|442.8|440.9|442.83|440.93|442.92|441.02|442.78|440.88|7
1731847480000|2024-11-17 12:44:40|442.84|440.94|443.09|441.19|443.14|441.24|442.84|440.94|18
1731830790000|2024-11-17 08:06:30|447.84|445.94|448|446.1|448.05|446.15|447.84|445.94|10
1731847490000|2024-11-17 12:44:50|443.14|441.24|443.16|441.26|443.17|441.27|443.07|441.17|15
1731830800000|2024-11-17 08:06:40|448.01|446.11|448.16|446.26|448.23|446.33|448.01|446.11|11
1731847500000|2024-11-17 12:45:00|443.15|441.25|443.26|441.36|443.29|441.39|443.14|441.24|7
1731847510000|2024-11-17 12:45:10|443.24|441.34|443.38|441.48|443.4|441.5|443.21|441.31|10
1731830810000|2024-11-17 08:06:50|448.18|446.28|448.25|446.35|448.27|446.37|448.01|446.11|16
1731847520000|2024-11-17 12:45:20|443.37|441.47|443.36|441.46|443.37|441.47|443.29|441.39|8
1731830820000|2024-11-17 08:07:00|448.24|446.34|448.3|446.4|448.3|446.4|448.24|446.34|11
1731847530000|2024-11-17 12:45:30|443.37|441.47|443.58|441.68|443.63|441.73|443.37|441.47|8
1731847540000|2024-11-17 12:45:40|443.57|441.67|443.58|441.68|443.59|441.69|443.55|441.65|10
1731830830000|2024-11-17 08:07:10|448.12|446.22|448.28|446.38|448.28|446.38|448.11|446.21|10
1731847550000|2024-11-17 12:45:50|443.59|441.69|443.77|441.87|443.78|441.88|443.58|441.68|13
1731847560000|2024-11-17 12:46:00|443.78|441.88|443.98|442.08|443.99|442.09|443.77|441.87|16
1731830840000|2024-11-17 08:07:20|448.29|446.39|448.4|446.5|448.4|446.5|448.24|446.34|13
1731847570000|2024-11-17 12:46:10|443.97|442.07|444.41|442.51|444.45|442.55|443.96|442.06|15
1731830850000|2024-11-17 08:07:30|448.41|446.51|448.74|446.84|448.78|446.88|448.41|446.51|16
1731847580000|2024-11-17 12:46:20|444.42|442.52|444.34|442.44|444.42|442.52|444.34|442.44|13
1731847590000|2024-11-17 12:46:30|444.33|442.43|443.94|442.04|444.33|442.43|443.94|442.04|16
1731830860000|2024-11-17 08:07:40|448.73|446.83|448.88|446.98|448.88|446.98|448.68|446.78|14
1731847600000|2024-11-17 12:46:40|443.93|442.03|443.95|442.05|443.97|442.07|443.93|442.03|13
1731847610000|2024-11-17 12:46:50|443.96|442.06|444.03|442.13|444.03|442.13|443.95|442.05|10
1731830870000|2024-11-17 08:07:50|448.89|446.99|449.27|447.37|449.33|447.43|448.89|446.99|19
1731847620000|2024-11-17 12:47:00|444.04|442.14|444.12|442.22|444.12|442.22|443.94|442.04|9
1731847630000|2024-11-17 12:47:10|444.13|442.23|444.39|442.49|444.44|442.54|444.12|442.22|13
1731830880000|2024-11-17 08:08:00|449.28|447.38|449.64|447.74|449.69|447.79|449.28|447.38|16
1731847640000|2024-11-17 12:47:20|444.4|442.5|444.36|442.46|444.4|442.5|444.36|442.46|13
1731830890000|2024-11-17 08:08:10|449.65|447.75|449.83|447.93|449.84|447.94|449.65|447.75|14
1731847650000|2024-11-17 12:47:30|444.35|442.45|444.37|442.47|444.44|442.54|444.34|442.44|11
1731847660000|2024-11-17 12:47:40|444.38|442.48|444.38|442.48|444.47|442.57|444.37|442.47|12
1731830900000|2024-11-17 08:08:20|449.65|447.75|449.63|447.73|449.75|447.85|449.63|447.73|11
1731847670000|2024-11-17 12:47:50|444.37|442.47|444.33|442.43|444.37|442.47|444.33|442.43|7
1731830910000|2024-11-17 08:08:30|449.62|447.72|449.26|447.36|449.62|447.72|449.26|447.36|18
1731847680000|2024-11-17 12:48:00|444.29|442.39|444.04|442.14|444.3|442.4|444.03|442.13|13
1731830920000|2024-11-17 08:08:40|449.27|447.37|449.16|447.26|449.27|447.37|449.16|447.26|14
1731847690000|2024-11-17 12:48:10|444.05|442.15|444.22|442.32|444.22|442.32|444.05|442.15|7
1731830930000|2024-11-17 08:08:50|449.15|447.25|449.26|447.36|449.27|447.37|449.15|447.25|7
1731847700000|2024-11-17 12:48:20|444.21|442.31|444.34|442.44|444.34|442.44|444.03|442.13|16
1731847710000|2024-11-17 12:48:30|444.35|442.45|444.28|442.38|444.38|442.48|444.27|442.37|13
1731830940000|2024-11-17 08:09:00|449.25|447.35|449.36|447.46|449.36|447.46|449.16|447.26|12
1731847720000|2024-11-17 12:48:40|444.29|442.39|444.2|442.3|444.3|442.4|444.19|442.29|12
1731830950000|2024-11-17 08:09:10|449.35|447.45|449.26|447.36|449.35|447.45|449.25|447.35|14
1731847730000|2024-11-17 12:48:50|444.19|442.29|444.02|442.12|444.19|442.29|444.02|442.12|15
1731830960000|2024-11-17 08:09:20|449.27|447.37|449.33|447.43|449.37|447.47|449.27|447.37|14
1731847740000|2024-11-17 12:49:00|444.03|442.13|443.97|442.07|444.03|442.13|443.97|442.07|14
1731830970000|2024-11-17 08:09:30|449.32|447.42|449.36|447.46|449.52|447.62|449.23|447.33|13
1731847750000|2024-11-17 12:49:10|443.98|442.08|443.89|441.99|443.99|442.09|443.87|441.97|12
1731830980000|2024-11-17 08:09:40|449.35|447.45|449.28|447.38|449.35|447.45|449.28|447.38|11
1731847760000|2024-11-17 12:49:20|443.9|442|444.11|442.21|444.11|442.21|443.9|442|6
1731830990000|2024-11-17 08:09:50|449.29|447.39|449.51|447.61|449.54|447.64|449.29|447.39|10
1731847770000|2024-11-17 12:49:30|444.12|442.22|444.08|442.18|444.14|442.24|444.05|442.15|18
1731847780000|2024-11-17 12:49:40|443.92|442.02|443.88|441.98|444.04|442.14|443.87|441.97|13
1731831000000|2024-11-17 08:10:00|449.5|447.6|449.62|447.72|449.62|447.72|449.47|447.57|13
1731847790000|2024-11-17 12:49:50|443.89|441.99|444|442.1|444|442.1|443.89|441.99|8
1731831010000|2024-11-17 08:10:10|449.63|447.73|450.08|448.18|450.08|448.18|449.63|447.73|17
1731831020000|2024-11-17 08:10:20|450.07|448.17|449.99|448.09|450.08|448.18|449.99|448.09|13
1731847800000|2024-11-17 12:50:00|444.01|442.11|444.2|442.3|444.21|442.31|444|442.1|14
1731831030000|2024-11-17 08:10:30|449.98|448.08|449.76|447.86|449.98|448.08|449.74|447.84|13
1731847810000|2024-11-17 12:50:10|444.19|442.29|444.07|442.17|444.19|442.29|444.06|442.16|9
1731831040000|2024-11-17 08:10:40|449.75|447.85|449.88|447.98|449.88|447.98|449.71|447.81|8
1731847820000|2024-11-17 12:50:20|444.06|442.16|444.05|442.15|444.19|442.29|444.05|442.15|15
1731831050000|2024-11-17 08:10:50|449.8|447.9|449.72|447.82|449.86|447.96|449.72|447.82|15
1731847830000|2024-11-17 12:50:30|444.06|442.16|444.33|442.43|444.34|442.44|444.06|442.16|11
1731847840000|2024-11-17 12:50:40|444.34|442.44|444.33|442.43|444.35|442.45|444.33|442.43|8
1731831060000|2024-11-17 08:11:00|449.71|447.81|449.84|447.94|449.9|448|449.57|447.67|21
1731847850000|2024-11-17 12:50:50|444.34|442.44|444.52|442.62|444.53|442.63|444.33|442.43|9
1731831070000|2024-11-17 08:11:10|449.85|447.95|449.74|447.84|449.85|447.95|449.73|447.83|13
1731847860000|2024-11-17 12:51:00|444.51|442.61|444.33|442.43|444.51|442.61|444.32|442.42|7
1731831080000|2024-11-17 08:11:20|449.75|447.85|449.61|447.71|449.75|447.85|449.61|447.71|13
1731847870000|2024-11-17 12:51:10|444.32|442.42|444.3|442.4|444.32|442.42|444.23|442.33|8
1731831090000|2024-11-17 08:11:30|449.6|447.7|449.61|447.71|449.65|447.75|449.53|447.63|14
1731847880000|2024-11-17 12:51:20|444.32|442.42|444.25|442.35|444.33|442.43|444.25|442.35|15
1731831100000|2024-11-17 08:11:40|449.78|447.88|449.85|447.95|449.85|447.95|449.78|447.88|9
1731847890000|2024-11-17 12:51:30|444.24|442.34|444.4|442.5|444.41|442.51|444.24|442.34|12
1731831110000|2024-11-17 08:11:50|449.86|447.96|449.85|447.95|449.88|447.98|449.75|447.85|12
1731847900000|2024-11-17 12:51:40|444.39|442.49|444.41|442.51|444.41|442.51|444.39|442.49|7
1731831120000|2024-11-17 08:12:00|449.86|447.96|449.66|447.76|449.87|447.97|449.66|447.76|9
1731847910000|2024-11-17 12:51:50|444.5|442.6|444.31|442.41|444.5|442.6|444.3|442.4|11
1731831130000|2024-11-17 08:12:10|449.65|447.75|449.33|447.43|449.65|447.75|449.31|447.41|23
1731847920000|2024-11-17 12:52:00|444.29|442.39|444.24|442.34|444.29|442.39|444.23|442.33|11
1731831140000|2024-11-17 08:12:20|449.23|447.33|449.37|447.47|449.49|447.59|449.23|447.33|17
1731847930000|2024-11-17 12:52:10|444.23|442.33|444.11|442.21|444.23|442.33|444.11|442.21|10
1731831150000|2024-11-17 08:12:30|449.38|447.48|449.41|447.51|449.42|447.52|449.32|447.42|13
1731847940000|2024-11-17 12:52:20|444.1|442.2|444.26|442.36|444.28|442.38|444.09|442.19|13
1731831160000|2024-11-17 08:12:40|449.4|447.5|449.32|447.42|449.42|447.52|449.31|447.41|9
1731847950000|2024-11-17 12:52:30|444.25|442.35|444.16|442.26|444.27|442.37|444.16|442.26|9
1731831170000|2024-11-17 08:12:50|449.33|447.43|449.28|447.38|449.33|447.43|449.28|447.38|12
1731847960000|2024-11-17 12:52:40|444.15|442.25|444.02|442.12|444.15|442.25|444.01|442.11|10
1731831180000|2024-11-17 08:13:00|449.29|447.39|449.37|447.47|449.41|447.51|449.27|447.37|10
1731847970000|2024-11-17 12:52:50|444.17|442.27|444.41|442.51|444.42|442.52|444.01|442.11|17
1731831190000|2024-11-17 08:13:10|449.36|447.46|449.4|447.5|449.42|447.52|449.35|447.45|8
1731847980000|2024-11-17 12:53:00|444.42|442.52|444.29|442.39|444.44|442.54|444.28|442.38|14
1731831200000|2024-11-17 08:13:20|449.39|447.49|449.42|447.52|449.43|447.53|449.38|447.48|8
1731847990000|2024-11-17 12:53:10|444.28|442.38|444.23|442.33|444.28|442.38|444.19|442.29|13
1731831210000|2024-11-17 08:13:30|449.41|447.51|449.13|447.23|449.41|447.51|449.05|447.15|9
1731848000000|2024-11-17 12:53:20|444.22|442.32|444.15|442.25|444.22|442.32|444.11|442.21|9
1731831220000|2024-11-17 08:13:40|449.14|447.24|449.36|447.46|449.37|447.47|449.14|447.24|14
1731848010000|2024-11-17 12:53:30|444.16|442.26|444.2|442.3|444.21|442.31|444.12|442.22|13
1731831230000|2024-11-17 08:13:50|449.37|447.47|449.62|447.72|449.64|447.74|449.37|447.47|11
1731848020000|2024-11-17 12:53:40|444.21|442.31|444.23|442.33|444.23|442.33|444.1|442.2|13
1731831240000|2024-11-17 08:14:00|449.61|447.71|449.59|447.69|449.62|447.72|449.59|447.69|13
1731848030000|2024-11-17 12:53:50|444.24|442.34|444.19|442.29|444.29|442.39|444.18|442.28|17
1731831250000|2024-11-17 08:14:10|449.6|447.7|449.45|447.55|449.6|447.7|449.42|447.52|14
1731848040000|2024-11-17 12:54:00|444.18|442.28|444.09|442.19|444.19|442.29|444.03|442.13|12
1731831260000|2024-11-17 08:14:20|449.44|447.54|449.62|447.72|449.63|447.73|449.44|447.54|15
1731848050000|2024-11-17 12:54:10|444.1|442.2|444.1|442.2|444.17|442.27|444.04|442.14|13
1731831270000|2024-11-17 08:14:30|449.61|447.71|450.08|448.18|450.08|448.18|449.61|447.71|14
1731848060000|2024-11-17 12:54:20|444.09|442.19|444.16|442.26|444.16|442.26|444.08|442.18|10
1731831280000|2024-11-17 08:14:40|450.09|448.19|450.18|448.28|450.2|448.3|450.07|448.17|13
1731848070000|2024-11-17 12:54:30|444.26|442.36|444.26|442.36|444.37|442.47|444.26|442.36|16
1731831290000|2024-11-17 08:14:50|450.17|448.27|450.2|448.3|450.2|448.3|450.17|448.27|8
1731848080000|2024-11-17 12:54:40|444.2|442.3|443.6|441.7|444.22|442.32|443.58|441.68|21
1731831300000|2024-11-17 08:15:00|450.19|448.29|450.45|448.55|450.47|448.57|450.19|448.29|12
1731848090000|2024-11-17 12:54:50|443.59|441.69|443.51|441.61|443.67|441.77|443.51|441.61|11
1731831310000|2024-11-17 08:15:10|450.44|448.54|450.57|448.67|450.57|448.67|450.44|448.54|14
1731848100000|2024-11-17 12:55:00|443.52|441.62|443.76|441.86|443.77|441.87|443.52|441.62|11
1731831320000|2024-11-17 08:15:20|450.58|448.68|450.72|448.82|450.79|448.89|450.58|448.68|11
1731848110000|2024-11-17 12:55:10|443.75|441.85|443.62|441.72|443.75|441.85|443.62|441.72|7
1731831330000|2024-11-17 08:15:30|450.71|448.81|450.86|448.96|450.86|448.96|450.67|448.77|11
1731848120000|2024-11-17 12:55:20|443.63|441.73|443.48|441.58|443.63|441.73|443.46|441.56|20
1731831340000|2024-11-17 08:15:40|450.78|448.88|450.58|448.68|450.78|448.88|450.58|448.68|14
1731848130000|2024-11-17 12:55:30|443.49|441.59|443.36|441.46|443.51|441.61|443.35|441.45|14
1731831350000|2024-11-17 08:15:50|450.48|448.58|450.6|448.7|450.77|448.87|450.46|448.56|15
1731848140000|2024-11-17 12:55:40|443.37|441.47|443.68|441.78|443.69|441.79|443.37|441.47|15
1731831360000|2024-11-17 08:16:00|450.59|448.69|450.62|448.72|450.7|448.8|450.59|448.69|10
1731848150000|2024-11-17 12:55:50|443.67|441.77|443.53|441.63|443.67|441.77|443.53|441.63|15
1731831370000|2024-11-17 08:16:10|450.63|448.73|450.81|448.91|450.86|448.96|450.63|448.73|17
1731848160000|2024-11-17 12:56:00|443.45|441.55|443.33|441.43|443.53|441.63|443.33|441.43|12
1731831380000|2024-11-17 08:16:20|450.8|448.9|450.74|448.84|450.8|448.9|450.64|448.74|19
1731848170000|2024-11-17 12:56:10|443.32|441.42|443.22|441.32|443.32|441.42|443.19|441.29|13
1731831390000|2024-11-17 08:16:30|450.73|448.83|451.02|449.12|451.04|449.14|450.73|448.83|13
1731848180000|2024-11-17 12:56:20|443.21|441.31|443.15|441.25|443.21|441.31|443.15|441.25|11
1731831400000|2024-11-17 08:16:40|451.01|449.11|450.93|449.03|451.01|449.11|450.93|449.03|13
1731848190000|2024-11-17 12:56:30|443.34|441.44|443.33|441.43|443.34|441.44|443.3|441.4|14
1731831410000|2024-11-17 08:16:50|450.92|449.02|451.11|449.21|451.12|449.22|450.9|449|16
1731848200000|2024-11-17 12:56:40|443.32|441.42|443.38|441.48|443.4|441.5|443.26|441.36|14
1731831420000|2024-11-17 08:17:00|451.1|449.2|450.94|449.04|451.11|449.21|450.94|449.04|16
1731848210000|2024-11-17 12:56:50|443.39|441.49|443.54|441.64|443.54|441.64|443.3|441.4|16
1731831430000|2024-11-17 08:17:10|450.95|449.05|450.68|448.78|450.95|449.05|450.68|448.78|16
1731848220000|2024-11-17 12:57:00|443.55|441.65|443.46|441.56|443.55|441.65|443.42|441.52|16
1731831440000|2024-11-17 08:17:20|450.67|448.77|450.59|448.69|450.68|448.78|450.52|448.62|15
1731848230000|2024-11-17 12:57:10|443.47|441.57|443.56|441.66|443.57|441.67|443.46|441.56|17
1731831450000|2024-11-17 08:17:30|450.6|448.7|450.85|448.95|450.89|448.99|450.59|448.69|10
1731848240000|2024-11-17 12:57:20|443.55|441.65|443.73|441.83|443.73|441.83|443.44|441.54|13
1731831460000|2024-11-17 08:17:40|450.84|448.94|450.68|448.78|450.84|448.94|450.68|448.78|12
1731848250000|2024-11-17 12:57:30|443.72|441.82|443.73|441.83|443.77|441.87|443.67|441.77|10
1731831470000|2024-11-17 08:17:50|450.67|448.77|450.62|448.72|450.67|448.77|450.62|448.72|7
1731848260000|2024-11-17 12:57:40|443.72|441.82|443.91|442.01|444.03|442.13|443.72|441.82|7
1731831480000|2024-11-17 08:18:00|450.72|448.82|450.69|448.79|450.74|448.84|450.62|448.72|12
1731848270000|2024-11-17 12:57:50|443.92|442.02|444.15|442.25|444.15|442.25|443.92|442.02|7
1731831490000|2024-11-17 08:18:10|450.7|448.8|450.73|448.83|450.74|448.84|450.7|448.8|10
1731848290000|2024-11-17 12:58:10|444.16|442.26|444.27|442.37|444.28|442.38|444.16|442.26|14
1731831500000|2024-11-17 08:18:20|450.68|448.78|450.44|448.54|450.68|448.78|450.44|448.54|12
1731848300000|2024-11-17 12:58:20|444.28|442.38|444.43|442.53|444.43|442.53|444.28|442.38|9
1731831510000|2024-11-17 08:18:30|450.43|448.53|450.47|448.57|450.47|448.57|450.4|448.5|8
1731848310000|2024-11-17 12:58:30|444.44|442.54|444.56|442.66|444.56|442.66|444.44|442.54|4
1731831520000|2024-11-17 08:18:40|450.46|448.56|450.56|448.66|450.56|448.66|450.46|448.56|11
1731848320000|2024-11-17 12:58:40|444.55|442.65|444.56|442.66|444.56|442.66|444.54|442.64|7
1731831530000|2024-11-17 08:18:50|450.55|448.65|450.29|448.39|450.55|448.65|450.29|448.39|11
1731848330000|2024-11-17 12:58:50|444.57|442.67|444.59|442.69|444.59|442.69|444.57|442.67|3
1731831540000|2024-11-17 08:19:00|450.28|448.38|450.29|448.39|450.59|448.69|450.27|448.37|17
1731848340000|2024-11-17 12:59:00|444.6|442.7|444.62|442.72|444.62|442.72|444.6|442.7|3
1731831550000|2024-11-17 08:19:10|450.28|448.38|450.17|448.27|450.28|448.38|450.16|448.26|13
1731848350000|2024-11-17 12:59:10|444.63|442.73|444.75|442.85|444.75|442.85|444.62|442.72|10
1731831560000|2024-11-17 08:19:20|450.16|448.26|449.99|448.09|450.16|448.26|449.99|448.09|12
1731848360000|2024-11-17 12:59:20|444.76|442.86|444.79|442.89|444.79|442.89|444.76|442.86|4
1731831570000|2024-11-17 08:19:30|449.98|448.08|450.17|448.27|450.18|448.28|449.98|448.08|9
1731848370000|2024-11-17 12:59:30|444.8|442.9|444.72|442.82|444.83|442.93|444.72|442.82|5
1731831580000|2024-11-17 08:19:40|450.08|448.18|449.76|447.86|450.08|448.18|449.76|447.86|16
1731848380000|2024-11-17 12:59:40|444.6|442.7|444.68|442.78|444.68|442.78|444.6|442.7|8
1731831590000|2024-11-17 08:19:50|449.75|447.85|449.52|447.62|449.75|447.85|449.52|447.62|14
1731848390000|2024-11-17 12:59:50|444.67|442.77|444.68|442.78|444.68|442.78|444.67|442.77|2
1731831600000|2024-11-17 08:20:00|449.51|447.61|449.25|447.35|449.52|447.62|449.25|447.35|17
1731848400000|2024-11-17 13:00:00|444.69|442.79|444.65|442.75|444.7|442.8|444.58|442.68|12
1731831610000|2024-11-17 08:20:10|449.16|447.26|449.33|447.43|449.35|447.45|449.13|447.23|13
1731848410000|2024-11-17 13:00:10|444.64|442.74|444.5|442.6|444.64|442.74|444.5|442.6|14
1731831620000|2024-11-17 08:20:20|449.32|447.42|449.41|447.51|449.41|447.51|449.3|447.4|7
1731848420000|2024-11-17 13:00:20|444.45|442.55|444.46|442.56|444.46|442.56|444.4|442.5|11
1731831630000|2024-11-17 08:20:30|449.43|447.53|449.48|447.58|449.57|447.67|449.43|447.53|13
1731848430000|2024-11-17 13:00:30|444.36|442.46|444.13|442.23|444.39|442.49|444.07|442.17|17
1731831640000|2024-11-17 08:20:40|449.47|447.57|449.48|447.58|449.57|447.67|449.38|447.48|18
1731848440000|2024-11-17 13:00:40|444.12|442.22|444.09|442.19|444.12|442.22|444.08|442.18|7
1731831650000|2024-11-17 08:20:50|449.49|447.59|449.58|447.68|449.58|447.68|449.49|447.59|11
1731848450000|2024-11-17 13:00:50|444.08|442.18|443.99|442.09|444.08|442.18|443.98|442.08|5
1731831660000|2024-11-17 08:21:00|449.59|447.69|448.93|447.03|449.59|447.69|448.93|447.03|20
1731848470000|2024-11-17 13:01:10|443.98|442.08|443.8|441.9|443.98|442.08|443.8|441.9|5
1731831670000|2024-11-17 08:21:10|448.92|447.02|448.53|446.63|448.92|447.02|448.52|446.62|24
1731848480000|2024-11-17 13:01:20|443.81|441.91|443.89|441.99|443.89|441.99|443.81|441.91|9
1731831680000|2024-11-17 08:21:20|448.52|446.62|448.76|446.86|448.79|446.89|448.51|446.61|14
1731848490000|2024-11-17 13:01:30|443.9|442|444.09|442.19|444.09|442.19|443.9|442|9
1731831690000|2024-11-17 08:21:30|448.77|446.87|448.85|446.95|448.9|447|448.76|446.86|15
1731848500000|2024-11-17 13:01:40|444.1|442.2|443.96|442.06|444.11|442.21|443.93|442.03|10
1731831700000|2024-11-17 08:21:40|448.84|446.94|448.75|446.85|448.84|446.94|448.72|446.82|11
1731848510000|2024-11-17 13:01:50|443.95|442.05|443.77|441.87|443.95|442.05|443.76|441.86|14
1731831710000|2024-11-17 08:21:50|448.76|446.86|448.72|446.82|448.79|446.89|448.72|446.82|9
1731848520000|2024-11-17 13:02:00|443.76|441.86|443.69|441.79|443.76|441.86|443.68|441.78|11
1731831720000|2024-11-17 08:22:00|448.71|446.81|448.9|447|448.93|447.03|448.71|446.81|17
1731848530000|2024-11-17 13:02:10|443.78|441.88|443.6|441.7|443.79|441.89|443.6|441.7|12
1731831730000|2024-11-17 08:22:10|448.89|446.99|448.87|446.97|448.9|447|448.86|446.96|11
1731848540000|2024-11-17 13:02:20|443.61|441.71|443.62|441.72|443.69|441.79|443.6|441.7|6
1731831740000|2024-11-17 08:22:20|448.86|446.96|449.08|447.18|449.08|447.18|448.79|446.89|12
1731848550000|2024-11-17 13:02:30|443.67|441.77|443.44|441.54|443.67|441.77|443.44|441.54|17
1731831750000|2024-11-17 08:22:30|449.31|447.41|449.9|448|449.9|448|449.14|447.24|17
1731848560000|2024-11-17 13:02:40|443.43|441.53|443.17|441.27|443.43|441.53|443.16|441.26|13
1731831760000|2024-11-17 08:22:40|449.89|447.99|449.89|447.99|449.91|448.01|449.86|447.96|11
1731848570000|2024-11-17 13:02:50|443.16|441.26|443.05|441.15|443.16|441.26|443.04|441.14|7
1731831770000|2024-11-17 08:22:50|449.97|448.07|449.98|448.08|449.99|448.09|449.97|448.07|8
1731848580000|2024-11-17 13:03:00|443.06|441.16|443.28|441.38|443.28|441.38|443.03|441.13|17
1731831780000|2024-11-17 08:23:00|449.97|448.07|450.04|448.14|450.1|448.2|449.96|448.06|13
1731848590000|2024-11-17 13:03:10|443.27|441.37|443.18|441.28|443.3|441.4|443.17|441.27|8
1731831790000|2024-11-17 08:23:10|450.03|448.13|449.78|447.88|450.03|448.13|449.77|447.87|16
1731848600000|2024-11-17 13:03:20|443.17|441.27|443.23|441.33|443.24|441.34|443.03|441.13|12
1731831800000|2024-11-17 08:23:20|449.77|447.87|449.65|447.75|449.77|447.87|449.62|447.72|19
1731848610000|2024-11-17 13:03:30|443.22|441.32|443.08|441.18|443.22|441.32|443.07|441.17|15
1731831810000|2024-11-17 08:23:30|449.64|447.74|449.44|447.54|449.64|447.74|449.43|447.53|16
1731848620000|2024-11-17 13:03:40|443.09|441.19|443.19|441.29|443.19|441.29|443.01|441.11|13
1731831820000|2024-11-17 08:23:40|449.43|447.53|448.8|446.9|449.43|447.53|448.8|446.9|21
1731848630000|2024-11-17 13:03:50|443.17|441.27|443.09|441.19|443.17|441.27|443.07|441.17|13
1731831830000|2024-11-17 08:23:50|448.79|446.89|448.6|446.7|448.79|446.89|448.6|446.7|14
1731848640000|2024-11-17 13:04:00|443.07|441.17|443.05|441.15|443.07|441.17|443.02|441.12|9
1731831840000|2024-11-17 08:24:00|448.67|446.77|448.52|446.62|448.69|446.79|448.52|446.62|16
1731848650000|2024-11-17 13:04:10|442.95|441.05|442.87|440.97|442.96|441.06|442.86|440.96|9
1731831850000|2024-11-17 08:24:10|448.51|446.61|448.58|446.68|448.6|446.7|448.5|446.6|14
1731848660000|2024-11-17 13:04:20|442.88|440.98|442.95|441.05|442.95|441.05|442.88|440.98|8
1731831860000|2024-11-17 08:24:20|448.57|446.67|448.67|446.77|448.67|446.77|448.51|446.61|18
1731848670000|2024-11-17 13:04:30|442.96|441.06|442.93|441.03|442.96|441.06|442.91|441.01|7
1731831870000|2024-11-17 08:24:30|448.66|446.76|448.39|446.49|448.66|446.76|448.39|446.49|18
1731848680000|2024-11-17 13:04:40|442.92|441.02|442.94|441.04|442.95|441.05|442.9|441|10
1731831880000|2024-11-17 08:24:40|448.32|446.42|448.31|446.41|448.34|446.44|448.25|446.35|12
1731848690000|2024-11-17 13:04:50|442.93|441.03|442.79|440.89|443.01|441.11|442.79|440.89|12
1731831890000|2024-11-17 08:24:50|448.44|446.54|448.32|446.42|448.45|446.55|448.32|446.42|13
1731848700000|2024-11-17 13:05:00|442.8|440.9|442.83|440.93|442.86|440.96|442.77|440.87|10
1731831900000|2024-11-17 08:25:00|448.31|446.41|448.81|446.91|448.81|446.91|448.3|446.4|21
1731848710000|2024-11-17 13:05:10|442.82|440.92|442.51|440.61|442.82|440.92|442.5|440.6|14
1731831910000|2024-11-17 08:25:10|448.82|446.92|448.88|446.98|448.9|447|448.81|446.91|17
1731848720000|2024-11-17 13:05:20|442.5|440.6|442.21|440.31|442.5|440.6|442.21|440.31|18
1731831920000|2024-11-17 08:25:20|448.94|447.04|449.15|447.25|449.17|447.27|448.92|447.02|8
1731848730000|2024-11-17 13:05:30|442.2|440.3|441.58|439.68|442.2|440.3|441.58|439.68|22
1731831930000|2024-11-17 08:25:30|449.16|447.26|449.13|447.23|449.16|447.26|449.13|447.23|8
1731848740000|2024-11-17 13:05:40|441.57|439.67|441.65|439.75|441.65|439.75|441.54|439.64|17
1731831940000|2024-11-17 08:25:40|449.12|447.22|449.04|447.14|449.12|447.22|449.02|447.12|15
1731848750000|2024-11-17 13:05:50|441.66|439.76|441.95|440.05|441.96|440.06|441.62|439.72|15
1731831950000|2024-11-17 08:25:50|449.03|447.13|449.06|447.16|449.15|447.25|449|447.1|9
1731848760000|2024-11-17 13:06:00|441.96|440.06|442.31|440.41|442.33|440.43|441.96|440.06|15
1731831960000|2024-11-17 08:26:00|449.05|447.15|448.84|446.94|449.06|447.16|448.79|446.89|21
1731848770000|2024-11-17 13:06:10|442.32|440.42|442.35|440.45|442.41|440.51|442.32|440.42|11
1731831970000|2024-11-17 08:26:10|448.83|446.93|448.62|446.72|448.83|446.93|448.62|446.72|9
1731848780000|2024-11-17 13:06:20|442.43|440.53|442.46|440.56|442.62|440.72|442.42|440.52|8
1731831980000|2024-11-17 08:26:20|448.63|446.73|448.95|447.05|448.95|447.05|448.61|446.71|11
1731848790000|2024-11-17 13:06:30|442.47|440.57|442.36|440.46|442.47|440.57|442.36|440.46|7
1731831990000|2024-11-17 08:26:30|448.96|447.06|449.09|447.19|449.11|447.21|448.95|447.05|18
1731848800000|2024-11-17 13:06:40|442.35|440.45|442.18|440.28|442.35|440.45|442.18|440.28|10
1731832000000|2024-11-17 08:26:40|449.08|447.18|448.97|447.07|449.08|447.18|448.95|447.05|13
1731848810000|2024-11-17 13:06:50|442.41|440.51|442.38|440.48|442.43|440.53|442.38|440.48|8
1731832010000|2024-11-17 08:26:50|449.04|447.14|449.27|447.37|449.29|447.39|449.03|447.13|13
1731848820000|2024-11-17 13:07:00|442.37|440.47|442.14|440.24|442.37|440.47|442.14|440.24|12
1731832020000|2024-11-17 08:27:00|449.26|447.36|448.96|447.06|449.26|447.36|448.96|447.06|18
1731848830000|2024-11-17 13:07:10|442.15|440.25|442.62|440.72|442.62|440.72|442.15|440.25|26
1731832030000|2024-11-17 08:27:10|448.95|447.05|448.84|446.94|448.95|447.05|448.76|446.86|14
1731848840000|2024-11-17 13:07:20|442.63|440.73|442.8|440.9|442.92|441.02|442.63|440.73|14
1731832040000|2024-11-17 08:27:20|448.96|447.06|449.05|447.15|449.08|447.18|448.96|447.06|13
1731848850000|2024-11-17 13:07:30|442.79|440.89|442.68|440.78|442.8|440.9|442.68|440.78|8
1731832050000|2024-11-17 08:27:30|449.06|447.16|449.07|447.17|449.14|447.24|449|447.1|13
1731848860000|2024-11-17 13:07:40|442.69|440.79|442.37|440.47|442.69|440.79|442.37|440.47|20
1731832060000|2024-11-17 08:27:40|449.06|447.16|449.1|447.2|449.31|447.41|449.06|447.16|15
1731848870000|2024-11-17 13:07:50|442.36|440.46|441.91|440.01|442.36|440.46|441.91|440.01|21
1731832070000|2024-11-17 08:27:50|449.09|447.19|449.27|447.37|449.28|447.38|449.09|447.19|16
1731848880000|2024-11-17 13:08:00|441.92|440.02|441.95|440.05|441.95|440.05|441.92|440.02|11
1731832080000|2024-11-17 08:28:00|449.26|447.36|449.35|447.45|449.41|447.51|449.14|447.24|13
1731848890000|2024-11-17 13:08:10|441.94|440.04|441.82|439.92|441.94|440.04|441.8|439.9|13
1731832090000|2024-11-17 08:28:10|449.36|447.46|449.68|447.78|449.77|447.87|449.36|447.46|19
1731848900000|2024-11-17 13:08:20|441.81|439.91|441.61|439.71|441.81|439.91|441.61|439.71|11
1731848910000|2024-11-17 13:08:30|441.62|439.72|441.69|439.79|441.69|439.79|441.6|439.7|9
1731832100000|2024-11-17 08:28:20|449.69|447.79|449.72|447.82|449.74|447.84|449.69|447.79|14
1731848920000|2024-11-17 13:08:40|441.72|439.82|441.8|439.9|441.8|439.9|441.68|439.78|10
1731832110000|2024-11-17 08:28:30|449.71|447.81|449.45|447.55|449.71|447.81|449.45|447.55|11
1731848930000|2024-11-17 13:08:50|441.81|439.91|441.71|439.81|441.81|439.91|441.69|439.79|4
1731832120000|2024-11-17 08:28:40|449.44|447.54|449.16|447.26|449.44|447.54|449.16|447.26|10
1731848940000|2024-11-17 13:09:00|441.63|439.73|441.58|439.68|441.63|439.73|441.58|439.68|8
1731848950000|2024-11-17 13:09:10|441.57|439.67|441.45|439.55|441.57|439.67|441.33|439.43|16
1731832130000|2024-11-17 08:28:50|449.15|447.25|449.36|447.46|449.4|447.5|449.12|447.22|10
1731848960000|2024-11-17 13:09:20|441.39|439.49|441.52|439.62|441.65|439.75|441.39|439.49|18
1731832140000|2024-11-17 08:29:00|449.34|447.44|449.32|447.42|449.35|447.45|449.31|447.41|7
1731848970000|2024-11-17 13:09:30|441.51|439.61|441.74|439.84|441.74|439.84|441.51|439.61|15
1731848980000|2024-11-17 13:09:40|441.75|439.85|441.91|440.01|441.91|440.01|441.74|439.84|16
1731832150000|2024-11-17 08:29:10|449.31|447.41|449.19|447.29|449.31|447.41|449.19|447.29|6
1731848990000|2024-11-17 13:09:50|441.9|440|441.86|439.96|441.95|440.05|441.86|439.96|9
1731832160000|2024-11-17 08:29:20|449.18|447.28|449.02|447.12|449.19|447.29|449.02|447.12|11
1731849000000|2024-11-17 13:10:00|441.78|439.88|441.79|439.89|441.9|440|441.75|439.85|9
1731849010000|2024-11-17 13:10:10|441.8|439.9|441.62|439.72|441.8|439.9|441.62|439.72|14
1731832170000|2024-11-17 08:29:30|449.01|447.11|449.09|447.19|449.12|447.22|448.99|447.09|16
1731849020000|2024-11-17 13:10:20|441.77|439.87|442.03|440.13|442.03|440.13|441.77|439.87|12
1731832180000|2024-11-17 08:29:40|449.07|447.17|449.16|447.26|449.16|447.26|449.07|447.17|10
1731849030000|2024-11-17 13:10:30|442.04|440.14|442.21|440.31|442.23|440.33|442.04|440.14|13
1731849040000|2024-11-17 13:10:40|442.22|440.32|442.22|440.32|442.31|440.41|442.2|440.3|18
1731832190000|2024-11-17 08:29:50|449.15|447.25|449.3|447.4|449.45|447.55|449.15|447.25|12
1731849050000|2024-11-17 13:10:50|442.05|440.15|442.01|440.11|442.06|440.16|442.01|440.11|7
1731849060000|2024-11-17 13:11:00|442.02|440.12|442.18|440.28|442.24|440.34|442.02|440.12|13
1731832200000|2024-11-17 08:30:00|449.29|447.39|449.21|447.31|449.29|447.39|449.21|447.31|11
1731849070000|2024-11-17 13:11:10|442.24|440.34|442.04|440.14|442.25|440.35|442.04|440.14|14
1731849080000|2024-11-17 13:11:20|442.03|440.13|441.99|440.09|442.03|440.13|441.97|440.07|11
1731832210000|2024-11-17 08:30:10|449.2|447.3|449.01|447.11|449.2|447.3|449.01|447.11|11
1731849090000|2024-11-17 13:11:30|441.98|440.08|441.82|439.92|441.98|440.08|441.75|439.85|7
1731832220000|2024-11-17 08:30:20|449|447.1|449.03|447.13|449.09|447.19|448.99|447.09|14
1731849100000|2024-11-17 13:11:40|441.83|439.93|441.9|440|441.91|440.01|441.83|439.93|12
1731849110000|2024-11-17 13:11:50|441.93|440.03|442.18|440.28|442.18|440.28|441.93|440.03|11
1731832230000|2024-11-17 08:30:30|449.02|447.12|449.2|447.3|449.26|447.36|449.02|447.12|13
1731849120000|2024-11-17 13:12:00|442.17|440.27|441.96|440.06|442.17|440.27|441.95|440.05|11
1731832240000|2024-11-17 08:30:40|449.19|447.29|449.05|447.15|449.19|447.29|449.05|447.15|16
1731849130000|2024-11-17 13:12:10|441.97|440.07|442.16|440.26|442.19|440.29|441.96|440.06|15
1731849140000|2024-11-17 13:12:20|442.15|440.25|442.1|440.2|442.15|440.25|442.1|440.2|8
1731832250000|2024-11-17 08:30:50|449.18|447.28|449|447.1|449.18|447.28|449|447.1|15
1731849150000|2024-11-17 13:12:30|442.09|440.19|442.19|440.29|442.23|440.33|442.09|440.19|12
1731849160000|2024-11-17 13:12:40|442.2|440.3|442.15|440.25|442.27|440.37|442.15|440.25|11
1731832260000|2024-11-17 08:31:00|448.99|447.09|448.81|446.91|449.01|447.11|448.81|446.91|9
1731849170000|2024-11-17 13:12:50|442.14|440.24|442.2|440.3|442.25|440.35|442.12|440.22|9
1731832270000|2024-11-17 08:31:10|448.82|446.92|448.46|446.56|448.82|446.92|448.46|446.56|17
1731849180000|2024-11-17 13:13:00|442.19|440.29|442.13|440.23|442.3|440.4|442.13|440.23|11
1731849190000|2024-11-17 13:13:10|442.04|440.14|442.18|440.28|442.18|440.28|442.03|440.13|8
1731832280000|2024-11-17 08:31:20|448.45|446.55|448.66|446.76|448.67|446.77|448.45|446.55|7
1731849200000|2024-11-17 13:13:20|442.23|440.33|442.27|440.37|442.3|440.4|442.23|440.33|9
1731849210000|2024-11-17 13:13:30|442.26|440.36|442.18|440.28|442.26|440.36|442.16|440.26|9
1731832290000|2024-11-17 08:31:30|448.64|446.74|448.46|446.56|448.64|446.74|448.44|446.54|17
1731849220000|2024-11-17 13:13:40|442.17|440.27|442.23|440.33|442.32|440.42|442.17|440.27|9
1731832300000|2024-11-17 08:31:40|448.45|446.55|448.39|446.49|448.46|446.56|448.39|446.49|11
1731849230000|2024-11-17 13:13:50|442.22|440.32|442.23|440.33|442.26|440.36|442.22|440.32|10
1731849240000|2024-11-17 13:14:00|442.24|440.34|442.3|440.4|442.34|440.44|442.24|440.34|14
1731832310000|2024-11-17 08:31:50|448.44|446.54|448.77|446.87|448.79|446.89|448.44|446.54|13
1731849250000|2024-11-17 13:14:10|442.29|440.39|442.1|440.2|442.3|440.4|442.08|440.18|9
1731849260000|2024-11-17 13:14:20|442.11|440.21|442.13|440.23|442.13|440.23|442.09|440.19|15
1731832320000|2024-11-17 08:32:00|448.76|446.86|449|447.1|449.02|447.12|448.76|446.86|17
1731849270000|2024-11-17 13:14:30|442.21|440.31|442.24|440.34|442.29|440.39|442.21|440.31|12
1731849280000|2024-11-17 13:14:40|442.23|440.33|442.29|440.39|442.3|440.4|442.18|440.28|10
1731832330000|2024-11-17 08:32:10|449.01|447.11|449.02|447.12|449.1|447.2|448.99|447.09|14
1731849290000|2024-11-17 13:14:50|442.3|440.4|442.29|440.39|442.31|440.41|442.29|440.39|5
1731832340000|2024-11-17 08:32:20|449.16|447.26|448.95|447.05|449.16|447.26|448.95|447.05|13
1731849300000|2024-11-17 13:15:00|442.28|440.38|441.48|439.58|442.28|440.38|441.44|439.54|27
1731849310000|2024-11-17 13:15:10|441.49|439.59|441.21|439.31|441.49|439.59|441.21|439.31|10
1731832350000|2024-11-17 08:32:30|449.11|447.21|449.18|447.28|449.18|447.28|449.08|447.18|11
1731849320000|2024-11-17 13:15:20|441.22|439.32|441|439.1|441.23|439.33|441|439.1|18
1731849330000|2024-11-17 13:15:30|441.01|439.11|440.88|438.98|441.01|439.11|440.69|438.79|17
1731832360000|2024-11-17 08:32:40|449.32|447.42|449.83|447.93|449.83|447.93|449.19|447.29|25
1731849340000|2024-11-17 13:15:40|440.87|438.97|440.81|438.91|440.87|438.97|440.73|438.83|12
1731832370000|2024-11-17 08:32:50|449.93|448.03|450.1|448.2|450.24|448.34|449.93|448.03|17
1731849350000|2024-11-17 13:15:50|440.82|438.92|440.69|438.79|440.83|438.93|440.67|438.77|8
1731849360000|2024-11-17 13:16:00|440.7|438.8|440.56|438.66|440.72|438.82|440.56|438.66|17
1731832380000|2024-11-17 08:33:00|450.28|448.38|449.94|448.04|450.28|448.38|449.88|447.98|19
1731832390000|2024-11-17 08:33:10|449.93|448.03|449.82|447.92|449.93|448.03|449.82|447.92|9
1731849370000|2024-11-17 13:16:10|440.57|438.67|440.77|438.87|440.78|438.88|440.57|438.67|10
1731832400000|2024-11-17 08:33:20|449.81|447.91|449.66|447.76|449.81|447.91|449.66|447.76|12
1731849380000|2024-11-17 13:16:20|440.78|438.88|440.76|438.86|440.86|438.96|440.75|438.85|20
1731832410000|2024-11-17 08:33:30|449.65|447.75|449.73|447.83|449.74|447.84|449.64|447.74|12
1731849390000|2024-11-17 13:16:30|440.84|438.94|440.85|438.95|440.86|438.96|440.81|438.91|11
1731832420000|2024-11-17 08:33:40|449.72|447.82|449.57|447.67|449.74|447.84|449.54|447.64|11
1731849400000|2024-11-17 13:16:40|440.75|438.85|440.71|438.81|440.8|438.9|440.71|438.81|13
1731832430000|2024-11-17 08:33:50|449.69|447.79|449.59|447.69|449.69|447.79|449.58|447.68|9
1731849410000|2024-11-17 13:16:50|440.7|438.8|440.92|439.02|440.92|439.02|440.61|438.71|14
1731832440000|2024-11-17 08:34:00|449.58|447.68|449.31|447.41|449.75|447.85|449.31|447.41|21
1731849420000|2024-11-17 13:17:00|440.96|439.06|441.07|439.17|441.11|439.21|440.96|439.06|15
1731849430000|2024-11-17 13:17:10|441.06|439.16|440.64|438.74|441.06|439.16|440.64|438.74|24
1731832450000|2024-11-17 08:34:10|449.3|447.4|448.94|447.04|449.3|447.4|448.94|447.04|20
1731849440000|2024-11-17 13:17:20|440.63|438.73|440.95|439.05|440.95|439.05|440.61|438.71|15
1731849450000|2024-11-17 13:17:30|440.94|439.04|440.9|439|440.98|439.08|440.87|438.97|12
1731832460000|2024-11-17 08:34:20|448.93|447.03|448.87|446.97|448.97|447.07|448.87|446.97|12
1731849460000|2024-11-17 13:17:40|440.89|438.99|440.78|438.88|440.89|438.99|440.72|438.82|10
1731832470000|2024-11-17 08:34:30|448.88|446.98|448.97|447.07|449.17|447.27|448.86|446.96|16
1731849470000|2024-11-17 13:17:50|440.79|438.89|440.67|438.77|440.82|438.92|440.61|438.71|10
1731849480000|2024-11-17 13:18:00|440.66|438.76|440.64|438.74|440.77|438.87|440.61|438.71|11
1731832480000|2024-11-17 08:34:40|448.98|447.08|449.18|447.28|449.18|447.28|448.98|447.08|16
1731849490000|2024-11-17 13:18:10|440.65|438.75|440.65|438.75|440.68|438.78|440.63|438.73|13
1731849500000|2024-11-17 13:18:20|440.66|438.76|440.75|438.85|440.75|438.85|440.65|438.75|5
1731832490000|2024-11-17 08:34:50|449.17|447.27|448.97|447.07|449.27|447.37|448.95|447.05|15
1731849510000|2024-11-17 13:18:30|440.76|438.86|440.59|438.69|440.76|438.86|440.59|438.69|7
1731849520000|2024-11-17 13:18:40|440.6|438.7|440.56|438.66|440.76|438.86|440.56|438.66|17
1731832500000|2024-11-17 08:35:00|448.96|447.06|449.21|447.31|449.21|447.31|448.96|447.06|12
1731849530000|2024-11-17 13:18:50|440.57|438.67|440.54|438.64|440.61|438.71|440.53|438.63|6
1731849540000|2024-11-17 13:19:00|440.53|438.63|440.37|438.47|440.6|438.7|440.37|438.47|11
1731832510000|2024-11-17 08:35:10|449.22|447.32|449.54|447.64|449.55|447.65|449.22|447.32|13
1731849550000|2024-11-17 13:19:10|440.38|438.48|440.41|438.51|440.41|438.51|440.37|438.47|8
1731832520000|2024-11-17 08:35:20|449.53|447.63|449.49|447.59|449.53|447.63|449.37|447.47|17
1731849560000|2024-11-17 13:19:20|440.42|438.52|440.42|438.52|440.52|438.62|440.42|438.52|14
1731849570000|2024-11-17 13:19:30|440.41|438.51|440.59|438.69|440.6|438.7|440.36|438.46|14
1731832530000|2024-11-17 08:35:30|449.5|447.6|449.31|447.41|449.5|447.6|449.28|447.38|11
1731849580000|2024-11-17 13:19:40|440.48|438.58|440.42|438.52|440.48|438.58|440.4|438.5|14
1731849590000|2024-11-17 13:19:50|440.43|438.53|440.58|438.68|440.58|438.68|440.43|438.53|7
1731832540000|2024-11-17 08:35:40|449.32|447.42|449.54|447.64|449.56|447.66|449.32|447.42|17
1731849600000|2024-11-17 13:20:00|440.57|438.67|440.41|438.51|440.57|438.67|440.38|438.48|12
1731832550000|2024-11-17 08:35:50|449.55|447.65|449.34|447.44|449.55|447.65|449.33|447.43|18
1731849610000|2024-11-17 13:20:10|440.51|438.61|440.81|438.91|440.81|438.91|440.5|438.6|15
1731849620000|2024-11-17 13:20:20|440.82|438.92|440.87|438.97|440.87|438.97|440.81|438.91|10
1731832560000|2024-11-17 08:36:00|449.32|447.42|449.37|447.47|449.4|447.5|449.14|447.24|12
1731849630000|2024-11-17 13:20:30|440.88|438.98|440.92|439.02|440.92|439.02|440.73|438.83|11
1731849640000|2024-11-17 13:20:40|440.93|439.03|441.04|439.14|441.04|439.14|440.93|439.03|13
1731832570000|2024-11-17 08:36:10|449.36|447.46|449.18|447.28|449.36|447.46|449.18|447.28|12
1731849650000|2024-11-17 13:20:50|441.03|439.13|440.99|439.09|441.03|439.13|440.97|439.07|6
1731832580000|2024-11-17 08:36:20|449.19|447.29|449.21|447.31|449.37|447.47|449.19|447.29|15
1731849660000|2024-11-17 13:21:00|441|439.1|440.78|438.88|441|439.1|440.75|438.85|17
1731849670000|2024-11-17 13:21:10|440.97|439.07|440.58|438.68|440.97|439.07|440.58|438.68|21
1731832590000|2024-11-17 08:36:30|449.2|447.3|449.13|447.23|449.21|447.31|449.12|447.22|10
1731849680000|2024-11-17 13:21:20|440.57|438.67|440.53|438.63|440.59|438.69|440.51|438.61|11
1731832600000|2024-11-17 08:36:40|449.14|447.24|449.06|447.16|449.14|447.24|449.06|447.16|5
1731849690000|2024-11-17 13:21:30|440.4|438.5|440.95|439.05|440.95|439.05|440.4|438.5|18
1731849700000|2024-11-17 13:21:40|440.96|439.06|441.32|439.42|441.34|439.44|440.96|439.06|18
1731832610000|2024-11-17 08:36:50|449.07|447.17|449.16|447.26|449.23|447.33|449.07|447.17|12
1731849710000|2024-11-17 13:21:50|441.33|439.43|441.49|439.59|441.49|439.59|441.33|439.43|13
1731849720000|2024-11-17 13:22:00|441.5|439.6|441.36|439.46|441.5|439.6|441.35|439.45|19
1731832620000|2024-11-17 08:37:00|449.15|447.25|449.2|447.3|449.23|447.33|449.08|447.18|18
1731849730000|2024-11-17 13:22:10|441.32|439.42|440.79|438.89|441.39|439.49|440.79|438.89|18
1731849740000|2024-11-17 13:22:20|440.94|439.04|440.75|438.85|440.94|439.04|440.75|438.85|9
1731832630000|2024-11-17 08:37:10|449.19|447.29|449.15|447.25|449.2|447.3|449.15|447.25|7
1731849750000|2024-11-17 13:22:30|440.76|438.86|440.84|438.94|440.85|438.95|440.76|438.86|8
1731832640000|2024-11-17 08:37:20|449.14|447.24|449.65|447.75|449.65|447.75|449.14|447.24|12
1731849760000|2024-11-17 13:22:40|440.83|438.93|440.9|439|440.9|439|440.83|438.93|5
1731849770000|2024-11-17 13:22:50|440.93|439.03|441.08|439.18|441.08|439.18|440.93|439.03|8
1731832650000|2024-11-17 08:37:30|449.67|447.77|449.89|447.99|449.89|447.99|449.67|447.77|15
1731849780000|2024-11-17 13:23:00|441.07|439.17|441.24|439.34|441.26|439.36|441.07|439.17|6
1731849790000|2024-11-17 13:23:10|441.23|439.33|441.22|439.32|441.24|439.34|441.21|439.31|6
1731832660000|2024-11-17 08:37:40|449.87|447.97|450.11|448.21|450.11|448.21|449.86|447.96|16
1731849800000|2024-11-17 13:23:20|441.23|439.33|441.27|439.37|441.27|439.37|441.11|439.21|14
1731832670000|2024-11-17 08:37:50|450.12|448.22|450.25|448.35|450.26|448.36|450.02|448.12|10
1731849810000|2024-11-17 13:23:30|441.29|439.39|441.43|439.53|441.43|439.53|441.29|439.39|8
1731849820000|2024-11-17 13:23:40|441.44|439.54|441.42|439.52|441.44|439.54|441.42|439.52|5
1731832680000|2024-11-17 08:38:00|450.24|448.34|449.74|447.84|450.24|448.34|449.74|447.84|22
1731849830000|2024-11-17 13:23:50|441.41|439.51|441.19|439.29|441.41|439.51|441.19|439.29|7
1731849840000|2024-11-17 13:24:00|441.2|439.3|440.84|438.94|441.2|439.3|440.84|438.94|16
1731832690000|2024-11-17 08:38:10|449.73|447.83|449.91|448.01|449.92|448.02|449.71|447.81|13
1731849850000|2024-11-17 13:24:10|440.83|438.93|440.75|438.85|440.83|438.93|440.74|438.84|3
1731849860000|2024-11-17 13:24:20|440.7|438.8|440.36|438.46|440.7|438.8|440.36|438.46|14
1731832700000|2024-11-17 08:38:20|449.75|447.85|449.6|447.7|449.75|447.85|449.59|447.69|14
1731849870000|2024-11-17 13:24:30|440.35|438.45|440.49|438.59|440.51|438.61|440.35|438.45|11
1731832710000|2024-11-17 08:38:30|449.74|447.84|449.81|447.91|449.96|448.06|449.73|447.83|12
1731849880000|2024-11-17 13:24:40|440.5|438.6|440.62|438.72|440.62|438.72|440.5|438.6|5
1731849890000|2024-11-17 13:24:50|440.63|438.73|440.62|438.72|440.63|438.73|440.61|438.71|4
1731832720000|2024-11-17 08:38:40|449.8|447.9|449.78|447.88|449.81|447.91|449.77|447.87|11
1731849900000|2024-11-17 13:25:00|440.61|438.71|441.05|439.15|441.11|439.21|440.61|438.71|15
1731832730000|2024-11-17 08:38:50|450.02|448.12|449.82|447.92|450.02|448.12|449.8|447.9|10
1731849910000|2024-11-17 13:25:10|441.06|439.16|441.08|439.18|441.12|439.22|441|439.1|10
1731849920000|2024-11-17 13:25:20|441.09|439.19|441.44|439.54|441.46|439.56|441.09|439.19|14
1731832740000|2024-11-17 08:39:00|449.83|447.93|449.98|448.08|450.05|448.15|449.78|447.88|17
1731849930000|2024-11-17 13:25:30|441.45|439.55|441.47|439.57|441.47|439.57|441.4|439.5|9
1731849940000|2024-11-17 13:25:40|441.48|439.58|441.48|439.58|441.48|439.58|441.48|439.58|1
1731832750000|2024-11-17 08:39:10|450.2|448.3|450.1|448.2|450.22|448.32|450.1|448.2|13
1731849950000|2024-11-17 13:25:50|441.4|439.5|441.4|439.5|441.41|439.51|441.4|439.5|3
1731849960000|2024-11-17 13:26:00|441.33|439.43|441.31|439.41|441.33|439.43|441.26|439.36|5
1731832760000|2024-11-17 08:39:20|450.11|448.21|450.13|448.23|450.27|448.37|450.07|448.17|14
1731849970000|2024-11-17 13:26:10|441.47|439.57|441.51|439.61|441.52|439.62|441.47|439.57|5
1731849980000|2024-11-17 13:26:20|441.5|439.6|441.65|439.75|441.65|439.75|441.4|439.5|25
1731832770000|2024-11-17 08:39:30|450.14|448.24|450.22|448.32|450.22|448.32|450.09|448.19|14
1731849990000|2024-11-17 13:26:30|441.67|439.77|441.67|439.77|441.7|439.8|441.66|439.76|7
1731850000000|2024-11-17 13:26:40|441.7|439.8|441.73|439.83|441.73|439.83|441.7|439.8|4
1731832780000|2024-11-17 08:39:40|450.21|448.31|450.4|448.5|450.4|448.5|450.2|448.3|16
1731850010000|2024-11-17 13:26:50|441.76|439.86|441.73|439.83|441.76|439.86|441.57|439.67|16
1731832790000|2024-11-17 08:39:50|450.41|448.51|450.15|448.25|450.41|448.51|450.12|448.22|14
1731850020000|2024-11-17 13:27:00|441.74|439.84|442.19|440.29|442.22|440.32|441.74|439.84|22
1731850030000|2024-11-17 13:27:10|442.2|440.3|442.07|440.17|442.21|440.31|442.06|440.16|10
1731832800000|2024-11-17 08:40:00|450.14|448.24|450.15|448.25|450.17|448.27|450.07|448.17|8
1731850040000|2024-11-17 13:27:20|442.08|440.18|442.28|440.38|442.28|440.38|442.08|440.18|12
1731850050000|2024-11-17 13:27:30|442.29|440.39|442.32|440.42|442.32|440.42|442.29|440.39|4
1731832810000|2024-11-17 08:40:10|450.18|448.28|450.22|448.32|450.39|448.49|450.1|448.2|14
1731850060000|2024-11-17 13:27:40|442.31|440.41|442.21|440.31|442.31|440.41|442.2|440.3|7
1731850070000|2024-11-17 13:27:50|442.2|440.3|441.89|439.99|442.2|440.3|441.89|439.99|10
1731832820000|2024-11-17 08:40:20|450.23|448.33|450.24|448.34|450.26|448.36|450.07|448.17|13
1731850080000|2024-11-17 13:28:00|441.92|440.02|441.9|440|441.92|440.02|441.89|439.99|8
1731832830000|2024-11-17 08:40:30|450.23|448.33|450.16|448.26|450.24|448.34|450.16|448.26|12
1731850090000|2024-11-17 13:28:10|441.91|440.01|442|440.1|442|440.1|441.91|440.01|3
1731850100000|2024-11-17 13:28:20|442.01|440.11|441.92|440.02|442.06|440.16|441.91|440.01|13
1731832840000|2024-11-17 08:40:40|450.15|448.25|450.18|448.28|450.24|448.34|450.14|448.24|9
1731850110000|2024-11-17 13:28:30|441.93|440.03|441.92|440.02|441.93|440.03|441.91|440.01|3
1731850120000|2024-11-17 13:28:40|441.86|439.96|441.86|439.96|441.86|439.96|441.85|439.95|3
1731832850000|2024-11-17 08:40:50|450.17|448.27|450.22|448.32|450.22|448.32|450.06|448.16|20
1731850130000|2024-11-17 13:28:50|441.77|439.87|441.8|439.9|441.8|439.9|441.77|439.87|3
1731832860000|2024-11-17 08:41:00|450.21|448.31|450.17|448.27|450.31|448.41|450.17|448.27|15
1731850140000|2024-11-17 13:29:00|441.81|439.91|441.85|439.95|441.86|439.96|441.81|439.91|7
1731850150000|2024-11-17 13:29:10|441.84|439.94|441.84|439.94|441.84|439.94|441.83|439.93|3
1731832870000|2024-11-17 08:41:10|450.13|448.23|450.13|448.23|450.13|448.23|450.03|448.13|19
1731850160000|2024-11-17 13:29:20|441.83|439.93|441.78|439.88|441.83|439.93|441.73|439.83|9
1731850170000|2024-11-17 13:29:30|441.84|439.94|441.59|439.69|441.84|439.94|441.58|439.68|7
1731832880000|2024-11-17 08:41:20|450.12|448.22|450.36|448.46|450.42|448.52|450.12|448.22|12
1731850180000|2024-11-17 13:29:40|441.6|439.7|441.61|439.71|441.61|439.71|441.6|439.7|2
1731832890000|2024-11-17 08:41:30|450.35|448.45|450.16|448.26|450.35|448.45|450.16|448.26|12
1731850190000|2024-11-17 13:29:50|441.66|439.76|441.66|439.76|441.66|439.76|441.66|439.76|1
1731850200000|2024-11-17 13:30:00|441.79|439.89|441.8|439.9|441.8|439.9|441.78|439.88|4
1731832900000|2024-11-17 08:41:40|450.17|448.27|450.47|448.57|450.48|448.58|450.17|448.27|16
1731850210000|2024-11-17 13:30:10|441.84|439.94|441.84|439.94|441.84|439.94|441.83|439.93|3
1731832910000|2024-11-17 08:41:50|450.46|448.56|450.46|448.56|450.46|448.56|450.41|448.51|12
1731850220000|2024-11-17 13:30:20|441.83|439.93|441.92|440.02|441.92|440.02|441.83|439.93|5
1731850230000|2024-11-17 13:30:30|441.93|440.03|441.86|439.96|442.02|440.12|441.86|439.96|9
1731832920000|2024-11-17 08:42:00|450.45|448.55|450.6|448.7|450.62|448.72|450.36|448.46|9
1731850240000|2024-11-17 13:30:40|441.89|439.99|441.88|439.98|441.92|440.02|441.88|439.98|7
1731832930000|2024-11-17 08:42:10|450.57|448.67|450.45|448.55|450.57|448.67|450.45|448.55|14
1731850250000|2024-11-17 13:30:50|441.87|439.97|441.67|439.77|441.88|439.98|441.67|439.77|8
1731850260000|2024-11-17 13:31:00|441.66|439.76|441.46|439.56|441.67|439.77|441.37|439.47|21
1731832940000|2024-11-17 08:42:20|450.44|448.54|450.57|448.67|450.65|448.75|450.44|448.54|20
1731850270000|2024-11-17 13:31:10|441.47|439.57|441.7|439.8|441.7|439.8|441.47|439.57|15
1731850280000|2024-11-17 13:31:20|441.71|439.81|441.8|439.9|441.8|439.9|441.71|439.81|5
1731832950000|2024-11-17 08:42:30|450.56|448.66|450.68|448.78|450.69|448.79|450.53|448.63|14
1731850290000|2024-11-17 13:31:30|441.91|440.01|442.33|440.43|442.33|440.43|441.9|440|20
1731832960000|2024-11-17 08:42:40|450.69|448.79|450.85|448.95|450.85|448.95|450.66|448.76|14
1731850300000|2024-11-17 13:31:40|442.34|440.44|442.4|440.5|442.4|440.5|442.34|440.44|10
1731850310000|2024-11-17 13:31:50|442.43|440.53|442.45|440.55|442.46|440.56|442.43|440.53|6
1731832970000|2024-11-17 08:42:50|450.84|448.94|451.02|449.12|451.02|449.12|450.82|448.92|21
1731850320000|2024-11-17 13:32:00|442.28|440.38|442.26|440.36|442.28|440.38|442.25|440.35|5
1731850330000|2024-11-17 13:32:10|442.27|440.37|442.28|440.38|442.3|440.4|442.27|440.37|6
1731832980000|2024-11-17 08:43:00|451.01|449.11|451.15|449.25|451.17|449.27|451.01|449.11|11
1731850340000|2024-11-17 13:32:20|442.27|440.37|442.1|440.2|442.28|440.38|442.1|440.2|16
1731832990000|2024-11-17 08:43:10|451.16|449.26|451.51|449.61|451.51|449.61|451.16|449.26|18
1731850350000|2024-11-17 13:32:30|442.09|440.19|442.23|440.33|442.26|440.36|442.09|440.19|9
1731850360000|2024-11-17 13:32:40|442.22|440.32|441.94|440.04|442.22|440.32|441.94|440.04|14
1731833000000|2024-11-17 08:43:20|451.52|449.62|451.8|449.9|451.85|449.95|451.52|449.62|10
1731850370000|2024-11-17 13:32:50|441.93|440.03|441.6|439.7|441.94|440.04|441.6|439.7|15
1731850380000|2024-11-17 13:33:00|441.59|439.69|441.65|439.75|441.73|439.83|441.53|439.63|12
1731833010000|2024-11-17 08:43:30|451.79|449.89|451.66|449.76|451.79|449.89|451.63|449.73|13
1731850390000|2024-11-17 13:33:10|441.66|439.76|441.42|439.52|441.66|439.76|441.42|439.52|18
1731833020000|2024-11-17 08:43:40|451.65|449.75|451.53|449.63|451.66|449.76|451.53|449.63|15
1731850400000|2024-11-17 13:33:20|441.41|439.51|441.81|439.91|441.9|440|441.39|439.49|20
1731850410000|2024-11-17 13:33:30|441.73|439.83|441.41|439.51|441.73|439.83|441.41|439.51|18
1731833030000|2024-11-17 08:43:50|451.54|449.64|451.17|449.27|451.54|449.64|451.17|449.27|13
1731850420000|2024-11-17 13:33:40|441.42|439.52|441.52|439.62|441.54|439.64|441.41|439.51|11
1731850430000|2024-11-17 13:33:50|441.51|439.61|441.51|439.61|441.51|439.61|441.49|439.59|5
1731833040000|2024-11-17 08:44:00|451.14|449.24|450.94|449.04|451.14|449.24|450.89|448.99|23
1731850440000|2024-11-17 13:34:00|441.58|439.68|441.68|439.78|441.74|439.84|441.58|439.68|13
1731833050000|2024-11-17 08:44:10|450.95|449.05|451.24|449.34|451.26|449.36|450.95|449.05|11
1731850450000|2024-11-17 13:34:10|441.67|439.77|441.49|439.59|441.67|439.77|441.49|439.59|10
1731833060000|2024-11-17 08:44:20|451.23|449.33|451.39|449.49|451.42|449.52|451.21|449.31|19
1731850460000|2024-11-17 13:34:20|441.48|439.58|441.4|439.5|441.48|439.58|441.4|439.5|9
1731850470000|2024-11-17 13:34:30|441.39|439.49|441.26|439.36|441.39|439.49|441.26|439.36|7
1731833070000|2024-11-17 08:44:30|451.38|449.48|450.61|448.71|451.38|449.48|450.61|448.71|14
1731850480000|2024-11-17 13:34:40|441.27|439.37|441.13|439.23|441.27|439.37|441.12|439.22|17
1731833080000|2024-11-17 08:44:40|450.6|448.7|450.49|448.59|450.61|448.71|450.49|448.59|14
1731850490000|2024-11-17 13:34:50|441.21|439.31|441.31|439.41|441.42|439.52|441.13|439.23|17
1731850500000|2024-11-17 13:35:00|441.3|439.4|441.4|439.5|441.4|439.5|441.18|439.28|13
1731833090000|2024-11-17 08:44:50|450.48|448.58|450.91|449.01|450.91|449.01|450.48|448.58|12
1731850510000|2024-11-17 13:35:10|441.41|439.51|440.79|438.89|441.62|439.72|440.75|438.85|32
1731850520000|2024-11-17 13:35:20|440.81|438.91|441.19|439.29|441.2|439.3|440.81|438.91|16
1731833100000|2024-11-17 08:45:00|450.9|449|451.31|449.41|451.31|449.41|450.88|448.98|14
1731850530000|2024-11-17 13:35:30|441.18|439.28|440.76|438.86|441.18|439.28|440.76|438.86|20
1731850540000|2024-11-17 13:35:40|440.77|438.87|440.93|439.03|440.94|439.04|440.7|438.8|20
1731833110000|2024-11-17 08:45:10|451.32|449.42|451.26|449.36|451.33|449.43|451.26|449.36|11
1731850550000|2024-11-17 13:35:50|440.91|439.01|440.87|438.97|440.92|439.02|440.84|438.94|19
1731833120000|2024-11-17 08:45:20|451.25|449.35|451.24|449.34|451.35|449.45|451.23|449.33|11
1731850560000|2024-11-17 13:36:00|440.86|438.96|441.18|439.28|441.18|439.28|440.86|438.96|20
1731850570000|2024-11-17 13:36:10|441.19|439.29|441.35|439.45|441.42|439.52|441.19|439.29|16
1731833130000|2024-11-17 08:45:30|451.25|449.35|451.17|449.27|451.28|449.38|451.02|449.12|22
1731850580000|2024-11-17 13:36:20|441.34|439.44|441.69|439.79|441.73|439.83|441.33|439.43|20
1731850590000|2024-11-17 13:36:30|441.7|439.8|441.63|439.73|441.7|439.8|441.63|439.73|16
1731833140000|2024-11-17 08:45:40|451.16|449.26|451.18|449.28|451.28|449.38|451.13|449.23|12
1731850600000|2024-11-17 13:36:40|441.62|439.72|441.51|439.61|441.63|439.73|441.5|439.6|10
1731833150000|2024-11-17 08:45:50|451.17|449.27|451.31|449.41|451.36|449.46|450.99|449.09|17
1731850610000|2024-11-17 13:36:50|441.5|439.6|441.51|439.61|441.58|439.68|441.5|439.6|11
1731850620000|2024-11-17 13:37:00|441.52|439.62|441.53|439.63|441.68|439.78|441.52|439.62|20
1731833160000|2024-11-17 08:46:00|451.32|449.42|451.54|449.64|451.57|449.67|451.31|449.41|18
1731850630000|2024-11-17 13:37:10|441.52|439.62|441.52|439.62|441.7|439.8|441.42|439.52|16
1731850640000|2024-11-17 13:37:20|441.53|439.63|441.62|439.72|441.8|439.9|441.53|439.63|22
1731833170000|2024-11-17 08:46:10|451.55|449.65|451.54|449.64|451.55|449.65|451.53|449.63|6
1731850650000|2024-11-17 13:37:30|441.61|439.71|441.28|439.38|441.61|439.71|441.27|439.37|23
1731833180000|2024-11-17 08:46:20|451.53|449.63|451.43|449.53|451.53|449.63|451.39|449.49|19
1731850660000|2024-11-17 13:37:40|441.27|439.37|441.04|439.14|441.27|439.37|441.02|439.12|15
1731850670000|2024-11-17 13:37:50|441.03|439.13|441.14|439.24|441.15|439.25|441.03|439.13|8
1731833190000|2024-11-17 08:46:30|451.44|449.54|451.17|449.27|451.44|449.54|451.17|449.27|16
1731850680000|2024-11-17 13:38:00|441.13|439.23|441.59|439.69|441.65|439.75|441.13|439.23|16
1731833200000|2024-11-17 08:46:40|451.18|449.28|451.23|449.33|451.24|449.34|451.08|449.18|17
1731850690000|2024-11-17 13:38:10|441.6|439.7|441.93|440.03|441.93|440.03|441.59|439.69|14
1731850700000|2024-11-17 13:38:20|441.92|440.02|442.17|440.27|442.22|440.32|441.92|440.02|19
1731833210000|2024-11-17 08:46:50|451.24|449.34|450.88|448.98|451.24|449.34|450.87|448.97|19
1731850710000|2024-11-17 13:38:30|442.16|440.26|441.83|439.93|442.17|440.27|441.82|439.92|18
1731850720000|2024-11-17 13:38:40|441.82|439.92|441.49|439.59|441.82|439.92|441.48|439.58|20
1731833220000|2024-11-17 08:47:00|450.89|448.99|450.95|449.05|450.95|449.05|450.89|448.99|9
1731850730000|2024-11-17 13:38:50|441.48|439.58|441.29|439.39|441.48|439.58|441.29|439.39|12
1731833230000|2024-11-17 08:47:10|450.91|449.01|450.79|448.89|450.91|449.01|450.78|448.88|9
1731850740000|2024-11-17 13:39:00|441.3|439.4|441.32|439.42|441.32|439.42|441.13|439.23|19
1731850750000|2024-11-17 13:39:10|441.33|439.43|441.24|439.34|441.74|439.84|441.24|439.34|31
1731833240000|2024-11-17 08:47:20|450.8|448.9|450.76|448.86|450.8|448.9|450.75|448.85|8
1731850760000|2024-11-17 13:39:20|441.2|439.3|440.29|438.39|441.22|439.32|440.29|438.39|26
1731850770000|2024-11-17 13:39:30|440.24|438.34|439.84|437.94|440.24|438.34|439.46|437.56|31
1731833250000|2024-11-17 08:47:30|450.75|448.85|450.73|448.83|450.78|448.88|450.73|448.83|6
1731850780000|2024-11-17 13:39:40|439.91|438.01|439.7|437.8|439.91|438.01|439.66|437.76|17
1731850790000|2024-11-17 13:39:50|439.69|437.79|439.78|437.88|439.82|437.92|439.63|437.73|16
1731833260000|2024-11-17 08:47:40|450.74|448.84|450.9|449|450.9|449|450.54|448.64|10
1731850800000|2024-11-17 13:40:00|439.77|437.87|439.4|437.5|439.77|437.87|439.4|437.5|20
1731833270000|2024-11-17 08:47:50|450.94|449.04|450.9|449|450.96|449.06|450.87|448.97|13
1731850810000|2024-11-17 13:40:10|439.39|437.49|439.08|437.18|439.39|437.49|439.06|437.16|16
1731850820000|2024-11-17 13:40:20|439.1|437.2|440.17|438.27|440.17|438.27|439.1|437.2|25
1731833280000|2024-11-17 08:48:00|450.91|449.01|450.98|449.08|451.07|449.17|450.91|449.01|7
1731850830000|2024-11-17 13:40:30|440.05|438.15|440.29|438.39|440.38|438.48|440.05|438.15|15
1731850840000|2024-11-17 13:40:40|440.28|438.38|440.36|438.46|440.56|438.66|440.28|438.38|14
1731833290000|2024-11-17 08:48:10|451.03|449.13|451.11|449.21|451.12|449.22|451.03|449.13|8
1731850850000|2024-11-17 13:40:50|440.35|438.45|440.03|438.13|440.35|438.45|440.02|438.12|17
1731850860000|2024-11-17 13:41:00|440.02|438.12|440.48|438.58|440.48|438.58|440.02|438.12|16
1731833300000|2024-11-17 08:48:20|451.12|449.22|451.17|449.27|451.17|449.27|451.09|449.19|10
1731850870000|2024-11-17 13:41:10|440.47|438.57|440.03|438.13|440.47|438.57|440.03|438.13|21
1731833310000|2024-11-17 08:48:30|451.29|449.39|451.33|449.43|451.33|449.43|451.28|449.38|7
1731850880000|2024-11-17 13:41:20|440.02|438.12|440.08|438.18|440.19|438.29|439.97|438.07|14
1731850890000|2024-11-17 13:41:30|440.19|438.29|441.28|439.38|441.34|439.44|440.19|438.29|23
1731833320000|2024-11-17 08:48:40|451.48|449.58|451.48|449.58|451.48|449.58|451.47|449.57|5
1731850900000|2024-11-17 13:41:40|441.32|439.42|441.11|439.21|441.32|439.42|441.09|439.19|13
1731850910000|2024-11-17 13:41:50|441.1|439.2|440.92|439.02|441.11|439.21|440.92|439.02|20
1731833330000|2024-11-17 08:48:50|451.49|449.59|451.39|449.49|451.49|449.59|451.39|449.49|8
1731850920000|2024-11-17 13:42:00|440.93|439.03|440.93|439.03|440.93|439.03|440.71|438.81|24
1731850930000|2024-11-17 13:42:10|440.92|439.02|441.36|439.46|441.36|439.46|440.9|439|21
1731833340000|2024-11-17 08:49:00|451.19|449.29|451.07|449.17|451.26|449.36|451.05|449.15|15
1731850940000|2024-11-17 13:42:20|441.37|439.47|441.7|439.8|441.73|439.83|441.37|439.47|24
1731833350000|2024-11-17 08:49:10|450.9|449|450.47|448.57|450.97|449.07|450.47|448.57|17
1731850950000|2024-11-17 13:42:30|441.69|439.79|441.72|439.82|441.76|439.86|441.65|439.75|14
1731850960000|2024-11-17 13:42:40|441.71|439.81|441.67|439.77|441.8|439.9|441.64|439.74|17
1731833360000|2024-11-17 08:49:20|450.49|448.59|450.57|448.67|450.57|448.67|450.49|448.59|13
1731850970000|2024-11-17 13:42:50|441.66|439.76|441.23|439.33|441.66|439.76|441.23|439.33|14
1731850980000|2024-11-17 13:43:00|441.22|439.32|440.91|439.01|441.22|439.32|440.91|439.01|17
1731833370000|2024-11-17 08:49:30|450.58|448.68|450.74|448.84|450.85|448.95|450.58|448.68|13
1731850990000|2024-11-17 13:43:10|440.9|439|440.51|438.61|440.9|439|440.51|438.61|17
1731851000000|2024-11-17 13:43:20|440.5|438.6|440.28|438.38|440.5|438.6|440.28|438.38|16
1731833380000|2024-11-17 08:49:40|450.73|448.83|450.59|448.69|450.73|448.83|450.56|448.66|12
1731851010000|2024-11-17 13:43:30|440.27|438.37|440.42|438.52|440.46|438.56|440.27|438.37|10
1731851020000|2024-11-17 13:43:40|440.41|438.51|440.04|438.14|440.41|438.51|440.04|438.14|18
1731833390000|2024-11-17 08:49:50|450.6|448.7|450.59|448.69|450.6|448.7|450.56|448.66|4
1731851030000|2024-11-17 13:43:50|440.03|438.13|440.18|438.28|440.21|438.31|440.01|438.11|20
1731851040000|2024-11-17 13:44:00|440.17|438.27|440.52|438.62|440.61|438.71|440.15|438.25|16
1731833400000|2024-11-17 08:50:00|450.58|448.68|450.63|448.73|450.63|448.73|450.46|448.56|10
1731851050000|2024-11-17 13:44:10|440.51|438.61|440.45|438.55|440.51|438.61|440.45|438.55|19
1731851060000|2024-11-17 13:44:20|440.46|438.56|440.87|438.97|440.93|439.03|440.45|438.55|20
1731833410000|2024-11-17 08:50:10|450.59|448.69|450.57|448.67|450.59|448.69|450.54|448.64|12
1731851070000|2024-11-17 13:44:30|440.86|438.96|441.17|439.27|441.17|439.27|440.83|438.93|15
1731851080000|2024-11-17 13:44:40|441.18|439.28|441.15|439.25|441.18|439.28|441.14|439.24|10
1731833420000|2024-11-17 08:50:20|450.58|448.68|450.73|448.83|450.73|448.83|450.54|448.64|6
1731851090000|2024-11-17 13:44:50|441.14|439.24|441.03|439.13|441.14|439.24|441|439.1|10
1731851100000|2024-11-17 13:45:00|440.95|439.05|441.12|439.22|441.18|439.28|440.95|439.05|12
1731833430000|2024-11-17 08:50:30|450.74|448.84|450.77|448.87|450.78|448.88|450.59|448.69|17
1731851110000|2024-11-17 13:45:10|441.11|439.21|441.08|439.18|441.11|439.21|440.86|438.96|15
1731833440000|2024-11-17 08:50:40|450.78|448.88|450.84|448.94|450.9|449|450.78|448.88|9
1731851120000|2024-11-17 13:45:20|441.07|439.17|441.22|439.32|441.24|439.34|441.04|439.14|16
1731851130000|2024-11-17 13:45:30|441.21|439.31|441.26|439.36|441.31|439.41|441.2|439.3|16
1731833450000|2024-11-17 08:50:50|450.85|448.95|450.92|449.02|450.92|449.02|450.85|448.95|6
1731851140000|2024-11-17 13:45:40|441.25|439.35|440.95|439.05|441.25|439.35|440.95|439.05|15
1731851150000|2024-11-17 13:45:50|440.96|439.06|440.7|438.8|440.96|439.06|440.67|438.77|16
1731833460000|2024-11-17 08:51:00|450.87|448.97|450.87|448.97|450.88|448.98|450.87|448.97|3
1731851160000|2024-11-17 13:46:00|440.69|438.79|440.44|438.54|440.69|438.79|440.42|438.52|11
1731851170000|2024-11-17 13:46:10|440.45|438.55|440.48|438.58|440.5|438.6|440.31|438.41|15
1731833470000|2024-11-17 08:51:10|450.88|448.98|450.77|448.87|450.9|449|450.75|448.85|8
1731851180000|2024-11-17 13:46:20|440.47|438.57|440.02|438.12|440.48|438.58|440.02|438.12|17
1731851190000|2024-11-17 13:46:30|440.04|438.14|440.43|438.53|440.45|438.55|440.01|438.11|18
1731833480000|2024-11-17 08:51:20|450.88|448.98|450.87|448.97|450.88|448.98|450.85|448.95|4
1731851200000|2024-11-17 13:46:40|440.42|438.52|440.65|438.75|440.66|438.76|440.41|438.51|19
1731833490000|2024-11-17 08:51:30|450.88|448.98|451.02|449.12|451.03|449.13|450.88|448.98|3
1731851210000|2024-11-17 13:46:50|440.64|438.74|440.72|438.82|440.75|438.85|440.62|438.72|18
1731851220000|2024-11-17 13:47:00|440.73|438.83|440.75|438.85|440.84|438.94|440.73|438.83|17
1731833500000|2024-11-17 08:51:40|451.01|449.11|450.55|448.65|451.01|449.11|450.55|448.65|14
1731851230000|2024-11-17 13:47:10|440.76|438.86|440.45|438.55|440.76|438.86|440.45|438.55|15
1731851240000|2024-11-17 13:47:20|440.44|438.54|440.3|438.4|440.44|438.54|440.3|438.4|18
1731833510000|2024-11-17 08:51:50|450.54|448.64|450.55|448.65|450.55|448.65|450.53|448.63|4
1731851250000|2024-11-17 13:47:30|440.4|438.5|440.41|438.51|440.44|438.54|440.37|438.47|12
1731851260000|2024-11-17 13:47:40|440.4|438.5|440.53|438.63|440.58|438.68|440.37|438.47|19
1731833520000|2024-11-17 08:52:00|450.56|448.66|450.85|448.95|450.85|448.95|450.56|448.66|12
1731851270000|2024-11-17 13:47:50|440.52|438.62|440.78|438.88|440.78|438.88|440.52|438.62|15
1731833530000|2024-11-17 08:52:10|450.86|448.96|451.01|449.11|451.01|449.11|450.86|448.96|13
1731851280000|2024-11-17 13:48:00|440.79|438.89|441.02|439.12|441.08|439.18|440.79|438.89|17
1731851290000|2024-11-17 13:48:10|441.01|439.11|440.68|438.78|441.01|439.11|440.68|438.78|14
1731833540000|2024-11-17 08:52:20|451|449.1|450.8|448.9|451.01|449.11|450.78|448.88|8
1731851300000|2024-11-17 13:48:20|440.67|438.77|440.71|438.81|440.74|438.84|440.66|438.76|8
1731851310000|2024-11-17 13:48:30|440.72|438.82|440.9|439|440.9|439|440.72|438.82|19
1731833550000|2024-11-17 08:52:30|450.82|448.92|450.82|448.92|450.93|449.03|450.78|448.88|18
1731851320000|2024-11-17 13:48:40|440.89|438.99|441.33|439.43|441.33|439.43|440.89|438.99|21
1731851330000|2024-11-17 13:48:50|441.34|439.44|441.24|439.34|441.34|439.44|441.24|439.34|14
1731833560000|2024-11-17 08:52:40|450.83|448.93|451.05|449.15|451.05|449.15|450.83|448.93|13
1731851340000|2024-11-17 13:49:00|441.25|439.35|441.42|439.52|441.44|439.54|441.24|439.34|11
1731851350000|2024-11-17 13:49:10|441.41|439.51|441.54|439.64|441.56|439.66|441.41|439.51|16
1731833570000|2024-11-17 08:52:50|451.01|449.11|450.88|448.98|451.01|449.11|450.82|448.92|13
1731851360000|2024-11-17 13:49:20|441.62|439.72|441.56|439.66|441.62|439.72|441.56|439.66|9
1731851370000|2024-11-17 13:49:30|441.65|439.75|441.7|439.8|441.73|439.83|441.64|439.74|13
1731833580000|2024-11-17 08:53:00|450.87|448.97|450.89|448.99|450.91|449.01|450.86|448.96|9
1731851380000|2024-11-17 13:49:40|441.69|439.79|441.6|439.7|441.69|439.79|441.59|439.69|14
1731851390000|2024-11-17 13:49:50|441.48|439.58|441.47|439.57|441.48|439.58|441.45|439.55|8
1731833590000|2024-11-17 08:53:10|450.88|448.98|450.69|448.79|450.95|449.05|450.69|448.79|16
1731851400000|2024-11-17 13:50:00|441.55|439.65|441.32|439.42|441.55|439.65|441.31|439.41|15
1731851410000|2024-11-17 13:50:10|441.31|439.41|441.23|439.33|441.31|439.41|441.22|439.32|15
1731833600000|2024-11-17 08:53:20|450.6|448.7|450.51|448.61|450.67|448.77|450.5|448.6|17
1731851420000|2024-11-17 13:50:20|441.24|439.34|441.54|439.64|441.57|439.67|441.24|439.34|17
1731833610000|2024-11-17 08:53:30|450.52|448.62|450.53|448.63|450.54|448.64|450.51|448.61|11
1731851430000|2024-11-17 13:50:30|441.53|439.63|441.58|439.68|441.6|439.7|441.5|439.6|10
1731851440000|2024-11-17 13:50:40|441.59|439.69|441.66|439.76|441.7|439.8|441.58|439.68|9
1731833620000|2024-11-17 08:53:40|450.54|448.64|450.84|448.94|450.88|448.98|450.53|448.63|19
1731851450000|2024-11-17 13:50:50|441.65|439.75|441.67|439.77|441.75|439.85|441.64|439.74|9
1731851460000|2024-11-17 13:51:00|441.5|439.6|441.51|439.61|441.56|439.66|441.48|439.58|13
1731833630000|2024-11-17 08:53:50|450.85|448.95|450.84|448.94|450.88|448.98|450.84|448.94|14
1731851470000|2024-11-17 13:51:10|441.52|439.62|441.91|440.01|441.91|440.01|441.52|439.62|14
1731851480000|2024-11-17 13:51:20|441.92|440.02|441.88|439.98|441.93|440.03|441.86|439.96|11
1731833640000|2024-11-17 08:54:00|450.85|448.95|450.63|448.73|450.85|448.95|450.6|448.7|12
1731851490000|2024-11-17 13:51:30|441.89|439.99|441.57|439.67|441.89|439.99|441.56|439.66|17
1731851500000|2024-11-17 13:51:40|441.56|439.66|441.13|439.23|441.57|439.67|441.13|439.23|19
1731833650000|2024-11-17 08:54:10|450.64|448.74|450.82|448.92|450.82|448.92|450.59|448.69|14
1731851510000|2024-11-17 13:51:50|441.12|439.22|441.06|439.16|441.12|439.22|441.06|439.16|11
1731851520000|2024-11-17 13:52:00|441.05|439.15|441.14|439.24|441.18|439.28|441.05|439.15|16
1731833660000|2024-11-17 08:54:20|450.83|448.93|450.91|449.01|450.91|449.01|450.83|448.93|9
1731851530000|2024-11-17 13:52:10|441.13|439.23|441.21|439.31|441.25|439.35|441.11|439.21|13
1731851540000|2024-11-17 13:52:20|441.22|439.32|441.24|439.34|441.32|439.42|441.22|439.32|10
1731833670000|2024-11-17 08:54:30|450.9|449|450.95|449.05|450.95|449.05|450.9|449|6
1731851550000|2024-11-17 13:52:30|441.16|439.26|441.24|439.34|441.25|439.35|441.14|439.24|14
1731833680000|2024-11-17 08:54:40|450.9|449|451.39|449.49|451.39|449.49|450.9|449|18
1731851560000|2024-11-17 13:52:40|441.23|439.33|441.26|439.36|441.4|439.5|441.22|439.32|11
1731851570000|2024-11-17 13:52:50|441.25|439.35|441.35|439.45|441.35|439.45|441.22|439.32|13
1731833690000|2024-11-17 08:54:50|451.4|449.5|451.34|449.44|451.4|449.5|451.3|449.4|9
1731851580000|2024-11-17 13:53:00|441.34|439.44|441.51|439.61|441.51|439.61|441.34|439.44|16
1731851590000|2024-11-17 13:53:10|441.5|439.6|441.71|439.81|441.71|439.81|441.5|439.6|14
1731851600000|2024-11-17 13:53:20|441.72|439.82|441.64|439.74|441.84|439.94|441.64|439.74|14
1731833700000|2024-11-17 08:55:00|451.2|449.3|451.25|449.35|451.38|449.48|451.18|449.28|18
1731851610000|2024-11-17 13:53:30|441.63|439.73|441.76|439.86|441.76|439.86|441.63|439.73|12
1731851620000|2024-11-17 13:53:40|441.77|439.87|441.52|439.62|441.77|439.87|441.52|439.62|18
1731833710000|2024-11-17 08:55:10|451.27|449.37|451.1|449.2|451.27|449.37|451.07|449.17|12
1731851630000|2024-11-17 13:53:50|441.51|439.61|441.5|439.6|441.53|439.63|441.4|439.5|18
1731833720000|2024-11-17 08:55:20|451.11|449.21|451.23|449.33|451.23|449.33|451.11|449.21|10
1731851640000|2024-11-17 13:54:00|441.49|439.59|441.23|439.33|441.59|439.69|441.23|439.33|18
1731851650000|2024-11-17 13:54:10|441.22|439.32|441.11|439.21|441.22|439.32|441.03|439.13|19
1731833730000|2024-11-17 08:55:30|451.28|449.38|451.21|449.31|451.32|449.42|451.21|449.31|11
1731851660000|2024-11-17 13:54:20|441.1|439.2|441.21|439.31|441.22|439.32|441.09|439.19|14
1731851670000|2024-11-17 13:54:30|441.22|439.32|441.09|439.19|441.22|439.32|441.09|439.19|10
1731833740000|2024-11-17 08:55:40|451.2|449.3|451.17|449.27|451.2|449.3|451.14|449.24|10
1731851680000|2024-11-17 13:54:40|441.08|439.18|441.07|439.17|441.08|439.18|441.07|439.17|2
1731833750000|2024-11-17 08:55:50|451.16|449.26|451.16|449.26|451.16|449.26|451.16|449.26|1
1731851690000|2024-11-17 13:54:50|441.06|439.16|440.95|439.05|441.06|439.16|440.92|439.02|8
1731851700000|2024-11-17 13:55:00|440.96|439.06|440.94|439.04|441.09|439.19|440.94|439.04|13
1731833760000|2024-11-17 08:56:00|451.25|449.35|451.02|449.12|451.35|449.45|451|449.1|15
1731851710000|2024-11-17 13:55:10|440.93|439.03|440.77|438.87|440.93|439.03|440.77|438.87|13
1731851720000|2024-11-17 13:55:20|440.78|438.88|440.85|438.95|440.9|439|440.78|438.88|14
1731833770000|2024-11-17 08:56:10|451.01|449.11|450.88|448.98|451.03|449.13|450.88|448.98|15
1731851730000|2024-11-17 13:55:30|440.84|438.94|440.76|438.86|440.92|439.02|440.76|438.86|11
1731833780000|2024-11-17 08:56:20|450.87|448.97|450.94|449.04|450.94|449.04|450.86|448.96|4
1731851740000|2024-11-17 13:55:40|440.75|438.85|440.55|438.65|440.75|438.85|440.55|438.65|10
1731851750000|2024-11-17 13:55:50|440.56|438.66|440.54|438.64|440.63|438.73|440.54|438.64|13
1731833790000|2024-11-17 08:56:30|450.95|449.05|451.12|449.22|451.15|449.25|450.95|449.05|6
1731851760000|2024-11-17 13:56:00|440.56|438.66|440.38|438.48|440.58|438.68|440.38|438.48|13
1731851770000|2024-11-17 13:56:10|440.37|438.47|440.27|438.37|440.38|438.48|440.26|438.36|14
1731833800000|2024-11-17 08:56:40|451.11|449.21|451.09|449.19|451.11|449.21|451.09|449.19|3
1731851780000|2024-11-17 13:56:20|440.26|438.36|440.28|438.38|440.31|438.41|440.17|438.27|14
1731851790000|2024-11-17 13:56:30|440.29|438.39|440.45|438.55|440.51|438.61|440.27|438.37|16
1731833810000|2024-11-17 08:56:50|450.99|449.09|450.73|448.83|451.01|449.11|450.72|448.82|15
1731851800000|2024-11-17 13:56:40|440.46|438.56|440.41|438.51|440.47|438.57|440.41|438.51|9
1731833820000|2024-11-17 08:57:00|450.72|448.82|450.79|448.89|450.82|448.92|450.72|448.82|11
1731851810000|2024-11-17 13:56:50|440.39|438.49|440.55|438.65|440.59|438.69|440.31|438.41|10
1731851820000|2024-11-17 13:57:00|440.54|438.64|440.58|438.68|440.6|438.7|440.49|438.59|13
1731833830000|2024-11-17 08:57:10|450.8|448.9|450.96|449.06|451.01|449.11|450.8|448.9|15
1731851830000|2024-11-17 13:57:10|440.57|438.67|440.69|438.79|440.69|438.79|440.57|438.67|10
1731851840000|2024-11-17 13:57:20|440.7|438.8|440.87|438.97|440.96|439.06|440.7|438.8|14
1731833840000|2024-11-17 08:57:20|450.95|449.05|450.94|449.04|450.95|449.05|450.88|448.98|10
1731851850000|2024-11-17 13:57:30|440.86|438.96|440.87|438.97|440.87|438.97|440.77|438.87|17
1731851860000|2024-11-17 13:57:40|440.86|438.96|441.04|439.14|441.06|439.16|440.86|438.96|13
1731833850000|2024-11-17 08:57:30|450.95|449.05|451.12|449.22|451.12|449.22|450.95|449.05|12
1731851870000|2024-11-17 13:57:50|441.03|439.13|440.71|438.81|441.03|439.13|440.7|438.8|11
1731833860000|2024-11-17 08:57:40|451.13|449.23|451.39|449.49|451.39|449.49|451.13|449.23|14
1731851880000|2024-11-17 13:58:00|440.7|438.8|440.92|439.02|440.93|439.03|440.7|438.8|14
1731851890000|2024-11-17 13:58:10|440.91|439.01|440.85|438.95|440.91|439.01|440.78|438.88|13
1731833870000|2024-11-17 08:57:50|451.38|449.48|451.17|449.27|451.39|449.49|451.16|449.26|10
1731851900000|2024-11-17 13:58:20|440.83|438.93|440.88|438.98|440.95|439.05|440.83|438.93|12
1731851910000|2024-11-17 13:58:30|440.87|438.97|440.81|438.91|440.91|439.01|440.8|438.9|12
1731833880000|2024-11-17 08:58:00|451.18|449.28|451.07|449.17|451.21|449.31|451.05|449.15|12
1731851920000|2024-11-17 13:58:40|440.82|438.92|440.91|439.01|440.92|439.02|440.77|438.87|9
1731851930000|2024-11-17 13:58:50|440.92|439.02|440.81|438.91|440.92|439.02|440.79|438.89|12
1731833890000|2024-11-17 08:58:10|451.06|449.16|450.87|448.97|451.06|449.16|450.86|448.96|15
1731851940000|2024-11-17 13:59:00|440.8|438.9|440.78|438.88|440.9|439|440.73|438.83|9
1731833900000|2024-11-17 08:58:20|450.86|448.96|450.7|448.8|450.86|448.96|450.65|448.75|11
1731851950000|2024-11-17 13:59:10|440.77|438.87|440.92|439.02|440.93|439.03|440.76|438.86|12
1731851960000|2024-11-17 13:59:20|440.98|439.08|441.09|439.19|441.09|439.19|440.98|439.08|12
1731833910000|2024-11-17 08:58:30|450.71|448.81|450.59|448.69|450.76|448.86|450.59|448.69|5
1731851970000|2024-11-17 13:59:30|441.1|439.2|441.24|439.34|441.25|439.35|441.1|439.2|12
1731851980000|2024-11-17 13:59:40|441.35|439.45|441.45|439.55|441.45|439.55|441.35|439.45|7
1731833920000|2024-11-17 08:58:40|450.58|448.68|450.58|448.68|450.59|448.69|450.52|448.62|12
1731851990000|2024-11-17 13:59:50|441.46|439.56|441.37|439.47|441.47|439.57|441.29|439.39|15
1731833930000|2024-11-17 08:58:50|450.59|448.69|450.59|448.69|450.66|448.76|450.58|448.68|8
1731852000000|2024-11-17 14:00:00|441.29|439.39|441.06|439.16|441.32|439.42|441.05|439.15|15
1731852010000|2024-11-17 14:00:10|441.07|439.17|441.27|439.37|441.29|439.39|441.06|439.16|17
1731833940000|2024-11-17 08:59:00|450.56|448.66|450.41|448.51|450.56|448.66|450.41|448.51|14
1731852020000|2024-11-17 14:00:20|441.26|439.36|441.32|439.42|441.32|439.42|441.16|439.26|19
1731833950000|2024-11-17 08:59:10|450.22|448.32|450.14|448.24|450.23|448.33|450.14|448.24|12
1731852030000|2024-11-17 14:00:30|441.33|439.43|441.58|439.68|441.58|439.68|441.33|439.43|20
1731852040000|2024-11-17 14:00:40|441.69|439.79|441.74|439.84|441.74|439.84|441.6|439.7|13
1731833960000|2024-11-17 08:59:20|450.15|448.25|450.23|448.33|450.24|448.34|450.13|448.23|11
1731852050000|2024-11-17 14:00:50|441.73|439.83|441.73|439.83|441.83|439.93|441.61|439.71|15
1731852060000|2024-11-17 14:01:00|441.72|439.82|441.54|439.64|441.78|439.88|441.54|439.64|18
1731833970000|2024-11-17 08:59:30|450.13|448.23|450.16|448.26|450.18|448.28|450.13|448.23|4
1731852070000|2024-11-17 14:01:10|441.55|439.65|441.82|439.92|441.84|439.94|441.54|439.64|16
1731833980000|2024-11-17 08:59:40|450.17|448.27|450.27|448.37|450.28|448.38|450.17|448.27|7
1731852080000|2024-11-17 14:01:20|441.81|439.91|441.66|439.76|441.81|439.91|441.66|439.76|10
1731852090000|2024-11-17 14:01:30|441.67|439.77|441.76|439.86|441.76|439.86|441.65|439.75|7
1731833990000|2024-11-17 08:59:50|450.19|448.29|450.27|448.37|450.27|448.37|450.19|448.29|4
1731852100000|2024-11-17 14:01:40|441.75|439.85|441.6|439.7|441.75|439.85|441.6|439.7|11
1731852110000|2024-11-17 14:01:50|441.61|439.71|441.71|439.81|441.77|439.87|441.61|439.71|8
1731834000000|2024-11-17 09:00:00|450.28|448.38|450.25|448.35|450.52|448.62|450.25|448.35|19
1731852120000|2024-11-17 14:02:00|441.72|439.82|441.8|439.9|441.82|439.92|441.68|439.78|15
1731852130000|2024-11-17 14:02:10|441.79|439.89|441.9|440|441.93|440.03|441.78|439.88|10
1731834010000|2024-11-17 09:00:10|450.23|448.33|450.37|448.47|450.37|448.47|450.15|448.25|15
1731852140000|2024-11-17 14:02:20|441.91|440.01|442.06|440.16|442.06|440.16|441.91|440.01|11
1731852150000|2024-11-17 14:02:30|442.05|440.15|442.1|440.2|442.2|440.3|442.03|440.13|18
1731834020000|2024-11-17 09:00:20|450.38|448.48|450.48|448.58|450.48|448.58|450.38|448.48|11
1731852160000|2024-11-17 14:02:40|442.11|440.21|442.22|440.32|442.24|440.34|442.09|440.19|14
1731852170000|2024-11-17 14:02:50|442.21|440.31|442.28|440.38|442.29|440.39|442.21|440.31|6
1731834030000|2024-11-17 09:00:30|450.47|448.57|450.51|448.61|450.54|448.64|450.47|448.57|11
1731852180000|2024-11-17 14:03:00|442.29|440.39|442.12|440.22|442.29|440.39|442.11|440.21|15
1731834040000|2024-11-17 09:00:40|450.5|448.6|450.69|448.79|450.69|448.79|450.5|448.6|6
1731852190000|2024-11-17 14:03:10|442.11|440.21|441.97|440.07|442.13|440.23|441.95|440.05|16
1731852200000|2024-11-17 14:03:20|441.96|440.06|441.77|439.87|441.98|440.08|441.76|439.86|14
1731834050000|2024-11-17 09:00:50|450.7|448.8|450.78|448.88|451.18|449.28|450.7|448.8|18
1731852210000|2024-11-17 14:03:30|441.78|439.88|441.75|439.85|441.81|439.91|441.72|439.82|10
1731852220000|2024-11-17 14:03:40|441.76|439.86|441.68|439.78|441.84|439.94|441.65|439.75|12
1731834060000|2024-11-17 09:01:00|450.79|448.89|450.57|448.67|450.91|449.01|450.57|448.67|24
1731852230000|2024-11-17 14:03:50|441.67|439.77|441.76|439.86|441.77|439.87|441.67|439.77|13
1731834070000|2024-11-17 09:01:10|450.56|448.66|450.3|448.4|450.56|448.66|450.3|448.4|18
1731852240000|2024-11-17 14:04:00|441.61|439.71|441.53|439.63|441.7|439.8|441.53|439.63|13
1731852250000|2024-11-17 14:04:10|441.42|439.52|441.36|439.46|441.42|439.52|441.35|439.45|13
1731834080000|2024-11-17 09:01:20|450.31|448.41|450.51|448.61|450.51|448.61|450.31|448.41|18
1731852260000|2024-11-17 14:04:20|441.44|439.54|441.59|439.69|441.62|439.72|441.44|439.54|13
1731852270000|2024-11-17 14:04:30|441.58|439.68|441.94|440.04|442.01|440.11|441.58|439.68|16
1731834090000|2024-11-17 09:01:30|450.52|448.62|450.51|448.61|450.53|448.63|450.48|448.58|10
1731852280000|2024-11-17 14:04:40|441.93|440.03|441.88|439.98|441.93|440.03|441.88|439.98|14
1731852290000|2024-11-17 14:04:50|441.87|439.97|441.68|439.78|441.87|439.97|441.68|439.78|12
1731834100000|2024-11-17 09:01:40|450.5|448.6|450.27|448.37|450.5|448.6|450.27|448.37|10
1731852300000|2024-11-17 14:05:00|441.67|439.77|441.53|439.63|441.67|439.77|441.44|439.54|12
1731834110000|2024-11-17 09:01:50|450.26|448.36|450.24|448.34|450.38|448.48|450.22|448.32|21
1731852310000|2024-11-17 14:05:10|441.54|439.64|441.61|439.71|441.61|439.71|441.54|439.64|12
1731852320000|2024-11-17 14:05:20|441.6|439.7|441.87|439.97|441.88|439.98|441.6|439.7|17
1731834120000|2024-11-17 09:02:00|450.23|448.33|450.22|448.32|450.23|448.33|450.21|448.31|6
1731852330000|2024-11-17 14:05:30|441.88|439.98|442.04|440.14|442.04|440.14|441.88|439.98|19
1731834130000|2024-11-17 09:02:10|450.23|448.33|450.17|448.27|450.23|448.33|450.17|448.27|5
1731852340000|2024-11-17 14:05:40|442.05|440.15|442.19|440.29|442.19|440.29|442|440.1|16
1731852350000|2024-11-17 14:05:50|442.18|440.28|442.27|440.37|442.34|440.44|442.18|440.28|17
1731834140000|2024-11-17 09:02:20|450.18|448.28|450.33|448.43|450.33|448.43|450.18|448.28|12
1731852360000|2024-11-17 14:06:00|442.28|440.38|442.58|440.68|442.59|440.69|442.28|440.38|19
1731852370000|2024-11-17 14:06:10|442.59|440.69|442.53|440.63|442.59|440.69|442.48|440.58|12
1731834150000|2024-11-17 09:02:30|450.34|448.44|450.81|448.91|450.81|448.91|450.34|448.44|16
1731852380000|2024-11-17 14:06:20|442.48|440.58|441.83|439.93|442.49|440.59|441.83|439.93|23
1731852390000|2024-11-17 14:06:30|441.82|439.92|441.83|439.93|441.83|439.93|441.8|439.9|14
1731834160000|2024-11-17 09:02:40|450.82|448.92|450.68|448.78|450.86|448.96|450.68|448.78|11
1731852400000|2024-11-17 14:06:40|441.84|439.94|442.03|440.13|442.05|440.15|441.84|439.94|12
1731834170000|2024-11-17 09:02:50|450.69|448.79|451.02|449.12|451.03|449.13|450.68|448.78|16
1731852410000|2024-11-17 14:06:50|442.02|440.12|442.2|440.3|442.2|440.3|442.02|440.12|10
1731852420000|2024-11-17 14:07:00|442.21|440.31|442.04|440.14|442.21|440.31|442.04|440.14|10
1731834180000|2024-11-17 09:03:00|451.03|449.13|451.08|449.18|451.08|449.18|451.03|449.13|12
1731852430000|2024-11-17 14:07:10|442.03|440.13|442.03|440.13|442.04|440.14|442.01|440.11|9
1731852440000|2024-11-17 14:07:20|442.02|440.12|441.76|439.86|442.06|440.16|441.76|439.86|12
1731834190000|2024-11-17 09:03:10|451.09|449.19|451.04|449.14|451.28|449.38|451.03|449.13|13
1731852450000|2024-11-17 14:07:30|441.75|439.85|441.48|439.58|441.75|439.85|441.48|439.58|14
1731834200000|2024-11-17 09:03:20|451.05|449.15|451.02|449.12|451.07|449.17|451.02|449.12|9
1731852460000|2024-11-17 14:07:40|441.47|439.57|441.58|439.68|441.62|439.72|441.47|439.57|16
1731852470000|2024-11-17 14:07:50|441.57|439.67|441.48|439.58|441.57|439.67|441.46|439.56|17
1731834210000|2024-11-17 09:03:30|451.03|449.13|451.17|449.27|451.22|449.32|451.03|449.13|9
1731852480000|2024-11-17 14:08:00|441.41|439.51|441.38|439.48|441.41|439.51|441.21|439.31|16
1731852490000|2024-11-17 14:08:10|441.31|439.41|441.06|439.16|441.31|439.41|441.06|439.16|16
1731834220000|2024-11-17 09:03:40|451.24|449.34|451.11|449.21|451.24|449.34|451.1|449.2|11
1731852500000|2024-11-17 14:08:20|441.05|439.15|441.17|439.27|441.19|439.29|440.98|439.08|18
1731834230000|2024-11-17 09:03:50|451.09|449.19|450.93|449.03|451.09|449.19|450.92|449.02|13
1731852510000|2024-11-17 14:08:30|441.23|439.33|441.16|439.26|441.24|439.34|441.1|439.2|13
1731852520000|2024-11-17 14:08:40|441.15|439.25|441.24|439.34|441.25|439.35|441.13|439.23|11
1731834240000|2024-11-17 09:04:00|450.92|449.02|450.77|448.87|450.96|449.06|450.74|448.84|24
1731852530000|2024-11-17 14:08:50|441.25|439.35|441.15|439.25|441.26|439.36|441.14|439.24|13
1731852540000|2024-11-17 14:09:00|441.16|439.26|441.23|439.33|441.23|439.33|440.98|439.08|15
1731834250000|2024-11-17 09:04:10|450.78|448.88|450.71|448.81|450.8|448.9|450.69|448.79|11
1731852550000|2024-11-17 14:09:10|441.24|439.34|441.51|439.61|441.52|439.62|441.24|439.34|17
1731834260000|2024-11-17 09:04:20|450.72|448.82|450.65|448.75|450.77|448.87|450.65|448.75|8
1731852560000|2024-11-17 14:09:20|441.52|439.62|441.62|439.72|441.63|439.73|441.49|439.59|19
1731852570000|2024-11-17 14:09:30|441.61|439.71|441.61|439.71|441.64|439.74|441.52|439.62|14
1731834270000|2024-11-17 09:04:30|450.64|448.74|450.62|448.72|450.66|448.76|450.59|448.69|11
1731852580000|2024-11-17 14:09:40|441.62|439.72|441.56|439.66|441.62|439.72|441.5|439.6|15
1731834280000|2024-11-17 09:04:40|450.63|448.73|450.51|448.61|450.64|448.74|450.51|448.61|10
1731852590000|2024-11-17 14:09:50|441.55|439.65|441.53|439.63|441.55|439.65|441.5|439.6|8
1731834290000|2024-11-17 09:04:50|450.52|448.62|450.86|448.96|450.86|448.96|450.52|448.62|13
1731852600000|2024-11-17 14:10:00|441.56|439.66|441.5|439.6|441.56|439.66|441.5|439.6|7
1731852610000|2024-11-17 14:10:10|441.49|439.59|441.16|439.26|441.49|439.59|441.16|439.26|17
1731852620000|2024-11-17 14:10:20|441.12|439.22|440.86|438.96|441.12|439.22|440.86|438.96|17
1731834300000|2024-11-17 09:05:00|450.87|448.97|450.77|448.87|450.89|448.99|450.76|448.86|10
1731852630000|2024-11-17 14:10:30|440.87|438.97|440.75|438.85|440.88|438.98|440.74|438.84|12
1731834310000|2024-11-17 09:05:10|450.78|448.88|450.97|449.07|450.97|449.07|450.78|448.88|7
1731852640000|2024-11-17 14:10:40|440.74|438.84|440.87|438.97|440.9|439|440.74|438.84|13
1731852650000|2024-11-17 14:10:50|440.86|438.96|440.71|438.81|440.86|438.96|440.66|438.76|17
1731834320000|2024-11-17 09:05:20|450.93|449.03|451.25|449.35|451.25|449.35|450.93|449.03|19
1731852660000|2024-11-17 14:11:00|440.7|438.8|440.43|438.53|440.7|438.8|440.37|438.47|20
1731852670000|2024-11-17 14:11:10|440.44|438.54|440.61|438.71|440.61|438.71|440.44|438.54|16
1731834330000|2024-11-17 09:05:30|451.26|449.36|451.62|449.72|451.62|449.72|451.26|449.36|18
1731852680000|2024-11-17 14:11:20|440.71|438.81|440.51|438.61|440.71|438.81|440.51|438.61|10
1731834340000|2024-11-17 09:05:40|451.64|449.74|451.53|449.63|451.64|449.74|451.51|449.61|11
1731852690000|2024-11-17 14:11:30|440.5|438.6|440.44|438.54|440.5|438.6|440.4|438.5|16
1731852700000|2024-11-17 14:11:40|440.43|438.53|440.3|438.4|440.43|438.53|440.27|438.37|13
1731834350000|2024-11-17 09:05:50|451.54|449.64|451.38|449.48|451.56|449.66|451.38|449.48|10
1731852710000|2024-11-17 14:11:50|440.31|438.41|440.41|438.51|440.59|438.69|440.3|438.4|12
1731834360000|2024-11-17 09:06:00|451.37|449.47|451.36|449.46|451.37|449.47|451.35|449.45|12
1731852720000|2024-11-17 14:12:00|440.42|438.52|440.61|438.71|440.61|438.71|440.42|438.52|16
1731852730000|2024-11-17 14:12:10|440.6|438.7|440.77|438.87|440.77|438.87|440.59|438.69|11
1731834370000|2024-11-17 09:06:10|451.37|449.47|451.37|449.47|451.38|449.48|451.36|449.46|11
1731852740000|2024-11-17 14:12:20|440.78|438.88|441.08|439.18|441.08|439.18|440.78|438.88|16
1731852750000|2024-11-17 14:12:30|441.09|439.19|441.34|439.44|441.34|439.44|441.09|439.19|15
1731834380000|2024-11-17 09:06:20|451.36|449.46|451.48|449.58|451.48|449.58|451.3|449.4|13
1731852760000|2024-11-17 14:12:40|441.33|439.43|441.49|439.59|441.55|439.65|441.33|439.43|14
1731834390000|2024-11-17 09:06:30|451.49|449.59|451.45|449.55|451.62|449.72|451.43|449.53|13
1731852770000|2024-11-17 14:12:50|441.5|439.6|441.56|439.66|441.57|439.67|441.5|439.6|3
1731852780000|2024-11-17 14:13:00|441.55|439.65|441.48|439.58|441.56|439.66|441.46|439.56|9
1731834400000|2024-11-17 09:06:40|451.46|449.56|451.45|449.55|451.47|449.57|451.45|449.55|4
1731852790000|2024-11-17 14:13:10|441.49|439.59|441.45|439.55|441.49|439.59|441.42|439.52|6
1731852800000|2024-11-17 14:13:20|441.6|439.7|441.63|439.73|441.63|439.73|441.6|439.7|6
1731834410000|2024-11-17 09:06:50|451.44|449.54|451.45|449.55|451.54|449.64|451.44|449.54|14
1731852810000|2024-11-17 14:13:30|441.64|439.74|441.6|439.7|441.64|439.74|441.6|439.7|5
1731852820000|2024-11-17 14:13:40|441.61|439.71|441.71|439.81|441.73|439.83|441.61|439.71|10
1731834420000|2024-11-17 09:07:00|451.46|449.56|451.45|449.55|451.51|449.61|451.45|449.55|8
1731852830000|2024-11-17 14:13:50|441.7|439.8|441.55|439.65|441.7|439.8|441.51|439.61|18
1731852840000|2024-11-17 14:14:00|441.54|439.64|441.58|439.68|441.58|439.68|441.41|439.51|16
1731834430000|2024-11-17 09:07:10|451.44|449.54|451.26|449.36|451.45|449.55|451.26|449.36|9
1731852850000|2024-11-17 14:14:10|441.59|439.69|441.7|439.8|441.83|439.93|441.59|439.69|16
1731834440000|2024-11-17 09:07:20|451.25|449.35|451.23|449.33|451.25|449.35|451.23|449.33|3
1731852860000|2024-11-17 14:14:20|441.71|439.81|441.74|439.84|441.74|439.84|441.7|439.8|12
1731852870000|2024-11-17 14:14:30|441.73|439.83|441.34|439.44|441.74|439.84|441.34|439.44|18
1731834450000|2024-11-17 09:07:30|451.24|449.34|451.45|449.55|451.45|449.55|451.24|449.34|5
1731852880000|2024-11-17 14:14:40|441.33|439.43|441.05|439.15|441.38|439.48|441.05|439.15|16
1731852890000|2024-11-17 14:14:50|441.04|439.14|441.01|439.11|441.07|439.17|440.98|439.08|13
1731834460000|2024-11-17 09:07:40|451.46|449.56|451.59|449.69|451.59|449.69|451.46|449.56|5
1731852900000|2024-11-17 14:15:00|441.02|439.12|441.24|439.34|441.24|439.34|441.02|439.12|15
1731834470000|2024-11-17 09:07:50|451.6|449.7|451.67|449.77|451.67|449.77|451.6|449.7|5
1731852910000|2024-11-17 14:15:10|441.46|439.56|441.49|439.59|441.49|439.59|441.42|439.52|14
1731852920000|2024-11-17 14:15:20|441.5|439.6|441.43|439.53|441.61|439.71|441.43|439.53|14
1731834480000|2024-11-17 09:08:00|451.68|449.78|451.87|449.97|451.87|449.97|451.68|449.78|9
1731852930000|2024-11-17 14:15:30|441.42|439.52|441.54|439.64|441.56|439.66|441.41|439.51|12
1731852940000|2024-11-17 14:15:40|441.53|439.63|441.53|439.63|441.54|439.64|441.52|439.62|7
1731834490000|2024-11-17 09:08:10|451.88|449.98|452.42|450.52|452.42|450.52|451.88|449.98|20
1731852950000|2024-11-17 14:15:50|441.44|439.54|441.34|439.44|441.48|439.58|441.3|439.4|15
1731834500000|2024-11-17 09:08:20|452.43|450.53|452.64|450.74|452.78|450.88|452.43|450.53|15
1731852960000|2024-11-17 14:16:00|441.35|439.45|440.98|439.08|441.35|439.45|440.98|439.08|16
1731852970000|2024-11-17 14:16:10|440.99|439.09|440.99|439.09|441.01|439.11|440.98|439.08|14
1731834510000|2024-11-17 09:08:30|452.59|450.69|452.38|450.48|452.65|450.75|452.38|450.48|16
1731852980000|2024-11-17 14:16:20|440.98|439.08|440.92|439.02|441.01|439.11|440.92|439.02|7
1731852990000|2024-11-17 14:16:30|440.91|439.01|440.69|438.79|440.91|439.01|440.65|438.75|9
1731834520000|2024-11-17 09:08:40|452.36|450.46|452.35|450.45|452.37|450.47|452.35|450.45|8
1731853000000|2024-11-17 14:16:40|440.7|438.8|440.78|438.88|440.78|438.88|440.7|438.8|5
1731834530000|2024-11-17 09:08:50|452.36|450.46|452.11|450.21|452.36|450.46|452.11|450.21|12
1731853010000|2024-11-17 14:16:50|440.64|438.74|440.54|438.64|440.64|438.74|440.54|438.64|10
1731853020000|2024-11-17 14:17:00|440.53|438.63|440.37|438.47|440.55|438.65|440.37|438.47|10
1731834540000|2024-11-17 09:09:00|452.12|450.22|452.11|450.21|452.18|450.28|452.11|450.21|11
1731853030000|2024-11-17 14:17:10|440.36|438.46|440.02|438.12|440.36|438.46|440.02|438.12|17
1731853040000|2024-11-17 14:17:20|440.01|438.11|439.98|438.08|440.01|438.11|439.91|438.01|12
1731834550000|2024-11-17 09:09:10|452.12|450.22|452.14|450.24|452.14|450.24|452.09|450.19|8
1731853050000|2024-11-17 14:17:30|439.99|438.09|439.71|437.81|440|438.1|439.69|437.79|9
1731853060000|2024-11-17 14:17:40|439.7|437.8|439.68|437.78|439.71|437.81|439.68|437.78|9
1731834560000|2024-11-17 09:09:20|452.15|450.25|452.14|450.24|452.17|450.27|452.12|450.22|6
1731853070000|2024-11-17 14:17:50|439.67|437.77|439.54|437.64|439.67|437.77|439.54|437.64|12
1731853080000|2024-11-17 14:18:00|439.55|437.65|439.41|437.51|439.55|437.65|439.38|437.48|16
1731834570000|2024-11-17 09:09:30|452.15|450.25|452.41|450.51|452.42|450.52|452.15|450.25|9
1731853090000|2024-11-17 14:18:10|439.4|437.5|439.21|437.31|439.4|437.5|439.21|437.31|10
1731853100000|2024-11-17 14:18:20|439.2|437.3|438.71|436.81|439.2|437.3|438.52|436.62|26
1731834580000|2024-11-17 09:09:40|452.42|450.52|452.45|450.55|452.45|450.55|452.42|450.52|4
1731853110000|2024-11-17 14:18:30|438.72|436.82|439.21|437.31|439.22|437.32|438.72|436.82|16
1731834590000|2024-11-17 09:09:50|452.46|450.56|452.52|450.62|452.52|450.62|452.44|450.54|4
1731853120000|2024-11-17 14:18:40|439.2|437.3|439.44|437.54|439.47|437.57|439.2|437.3|16
1731853130000|2024-11-17 14:18:50|439.45|437.55|439.58|437.68|439.58|437.68|439.45|437.55|12
1731853140000|2024-11-17 14:19:00|439.59|437.69|439.62|437.72|439.71|437.81|439.49|437.59|16
1731834600000|2024-11-17 09:10:00|452.53|450.63|452.82|450.92|452.86|450.96|452.53|450.63|13
1731853150000|2024-11-17 14:19:10|439.63|437.73|439.61|437.71|439.63|437.73|439.47|437.57|18
1731853160000|2024-11-17 14:19:20|439.62|437.72|439.84|437.94|439.84|437.94|439.62|437.72|14
1731834610000|2024-11-17 09:10:10|452.81|450.91|452.48|450.58|452.81|450.91|452.48|450.58|20
1731853170000|2024-11-17 14:19:30|439.85|437.95|439.97|438.07|439.97|438.07|439.85|437.95|8
1731853180000|2024-11-17 14:19:40|439.96|438.06|439.95|438.05|439.96|438.06|439.94|438.04|10
1731834620000|2024-11-17 09:10:20|452.47|450.57|452.54|450.64|452.57|450.67|452.46|450.56|13
1731853190000|2024-11-17 14:19:50|439.94|438.04|439.9|438|439.94|438.04|439.78|437.88|9
1731834630000|2024-11-17 09:10:30|452.55|450.65|452.64|450.74|452.69|450.79|452.55|450.65|9
1731853200000|2024-11-17 14:20:00|439.91|438.01|440.41|438.51|440.41|438.51|439.91|438.01|24
1731853210000|2024-11-17 14:20:10|440.42|438.52|440.53|438.63|440.54|438.64|440.4|438.5|11
1731834640000|2024-11-17 09:10:40|452.65|450.75|452.56|450.66|452.66|450.76|452.55|450.65|10
1731853220000|2024-11-17 14:20:20|440.52|438.62|440.38|438.48|440.54|438.64|440.38|438.48|11
1731834650000|2024-11-17 09:10:50|452.55|450.65|452.39|450.49|452.55|450.65|452.36|450.46|7
1731853230000|2024-11-17 14:20:30|440.37|438.47|440.46|438.56|440.46|438.56|440.22|438.32|20
1731853240000|2024-11-17 14:20:40|440.47|438.57|440.41|438.51|440.48|438.58|440.39|438.49|13
1731834660000|2024-11-17 09:11:00|452.38|450.48|452.29|450.39|452.38|450.48|452.29|450.39|15
1731853250000|2024-11-17 14:20:50|440.42|438.52|440.39|438.49|440.5|438.6|440.39|438.49|8
1731853260000|2024-11-17 14:21:00|440.4|438.5|440.26|438.36|440.41|438.51|440.23|438.33|17
1731834670000|2024-11-17 09:11:10|452.15|450.25|451.83|449.93|452.24|450.34|451.81|449.91|25
1731853270000|2024-11-17 14:21:10|440.27|438.37|440.19|438.29|440.28|438.38|440.17|438.27|9
1731853280000|2024-11-17 14:21:20|440.18|438.28|440.09|438.19|440.18|438.28|440.05|438.15|12
1731834680000|2024-11-17 09:11:20|451.84|449.94|451.83|449.93|451.84|449.94|451.82|449.92|4
1731853290000|2024-11-17 14:21:30|440.08|438.18|440.27|438.37|440.28|438.38|440.02|438.12|16
1731834690000|2024-11-17 09:11:30|451.84|449.94|451.91|450.01|451.92|450.02|451.84|449.94|8
1731853300000|2024-11-17 14:21:40|440.26|438.36|440|438.1|440.26|438.36|440|438.1|13
1731853310000|2024-11-17 14:21:50|439.99|438.09|439.9|438|439.99|438.09|439.86|437.96|11
1731834700000|2024-11-17 09:11:40|451.9|450|451.89|449.99|451.92|450.02|451.89|449.99|8
1731853320000|2024-11-17 14:22:00|439.91|438.01|440.31|438.41|440.31|438.41|439.91|438.01|17
1731853330000|2024-11-17 14:22:10|440.32|438.42|440.49|438.59|440.5|438.6|440.32|438.42|13
1731834710000|2024-11-17 09:11:50|451.91|450.01|451.72|449.82|451.91|450.01|451.67|449.77|16
1731853340000|2024-11-17 14:22:20|440.5|438.6|440.21|438.31|440.53|438.63|440.21|438.31|23
1731853350000|2024-11-17 14:22:30|440.2|438.3|440.2|438.3|440.23|438.33|440.2|438.3|16
1731834720000|2024-11-17 09:12:00|451.73|449.83|451.59|449.69|451.75|449.85|451.58|449.68|13
1731853360000|2024-11-17 14:22:40|440.17|438.27|439.85|437.95|440.28|438.38|439.85|437.95|22
1731853370000|2024-11-17 14:22:50|439.84|437.94|439.81|437.91|439.85|437.95|439.81|437.91|6
1731834730000|2024-11-17 09:12:10|451.58|449.68|451.44|449.54|451.6|449.7|451.44|449.54|14
1731853380000|2024-11-17 14:23:00|439.82|437.92|439.63|437.73|439.87|437.97|439.63|437.73|10
1731853390000|2024-11-17 14:23:10|439.62|437.72|439.58|437.68|439.62|437.72|439.58|437.68|5
1731834740000|2024-11-17 09:12:20|451.43|449.53|451.45|449.55|451.46|449.56|451.42|449.52|14
1731853400000|2024-11-17 14:23:20|439.57|437.67|439.67|437.77|439.67|437.77|439.55|437.65|6
1731834750000|2024-11-17 09:12:30|451.44|449.54|451.14|449.24|451.44|449.54|451.11|449.21|16
1731853410000|2024-11-17 14:23:30|439.68|437.78|439.57|437.67|439.68|437.78|439.52|437.62|7
1731853420000|2024-11-17 14:23:40|439.58|437.68|439.6|437.7|439.64|437.74|439.58|437.68|9
1731834760000|2024-11-17 09:12:40|451.13|449.23|450.99|449.09|451.13|449.23|450.99|449.09|12
1731853430000|2024-11-17 14:23:50|439.44|437.54|439.38|437.48|439.44|437.54|439.38|437.48|7
1731853440000|2024-11-17 14:24:00|439.39|437.49|439.35|437.45|439.39|437.49|439.35|437.45|5
1731834770000|2024-11-17 09:12:50|451|449.1|451.36|449.46|451.36|449.46|451|449.1|11
1731853450000|2024-11-17 14:24:10|439.34|437.44|439.48|437.58|439.48|437.58|439.33|437.43|7
1731853460000|2024-11-17 14:24:20|439.5|437.6|439.76|437.86|439.78|437.88|439.5|437.6|12
1731834780000|2024-11-17 09:13:00|451.37|449.47|451.32|449.42|451.42|449.52|451.32|449.42|10
1731853470000|2024-11-17 14:24:30|439.75|437.85|440.06|438.16|440.06|438.16|439.75|437.85|19
1731853480000|2024-11-17 14:24:40|440.11|438.21|440.31|438.41|440.32|438.42|440.11|438.21|16
1731834790000|2024-11-17 09:13:10|451.33|449.43|451.24|449.34|451.34|449.44|451.22|449.32|18
1731853490000|2024-11-17 14:24:50|440.32|438.42|440.22|438.32|440.32|438.42|440.08|438.18|22
1731834800000|2024-11-17 09:13:20|451.25|449.35|451.4|449.5|451.4|449.5|451.25|449.35|13
1731853500000|2024-11-17 14:25:00|440.23|438.33|439.99|438.09|440.23|438.33|439.99|438.09|11
1731853510000|2024-11-17 14:25:10|439.98|438.08|439.94|438.04|439.98|438.08|439.93|438.03|7
1731834810000|2024-11-17 09:13:30|451.41|449.51|451.44|449.54|451.62|449.72|451.41|449.51|14
1731853520000|2024-11-17 14:25:20|439.88|437.98|440.09|438.19|440.12|438.22|439.88|437.98|9
1731853530000|2024-11-17 14:25:30|440.08|438.18|439.93|438.03|440.08|438.18|439.93|438.03|13
1731834820000|2024-11-17 09:13:40|451.43|449.53|451.58|449.68|451.58|449.68|451.37|449.47|14
1731853540000|2024-11-17 14:25:40|439.92|438.02|439.88|437.98|440|438.1|439.88|437.98|6
1731834830000|2024-11-17 09:13:50|451.59|449.69|451.55|449.65|451.67|449.77|451.55|449.65|12
1731853550000|2024-11-17 14:25:50|439.87|437.97|439.84|437.94|439.87|437.97|439.82|437.92|6
1731853560000|2024-11-17 14:26:00|439.88|437.98|439.69|437.79|439.88|437.98|439.68|437.78|10
1731834840000|2024-11-17 09:14:00|451.54|449.64|451.43|449.53|451.57|449.67|451.42|449.52|17
1731853570000|2024-11-17 14:26:10|439.68|437.78|439.57|437.67|439.68|437.78|439.57|437.67|5
1731853580000|2024-11-17 14:26:20|439.56|437.66|439.42|437.52|439.56|437.66|439.42|437.52|9
1731834850000|2024-11-17 09:14:10|451.38|449.48|451.19|449.29|451.39|449.49|451.18|449.28|14
1731853590000|2024-11-17 14:26:30|439.43|437.53|439.64|437.74|439.64|437.74|439.42|437.52|9
1731853600000|2024-11-17 14:26:40|439.58|437.68|439.45|437.55|439.58|437.68|439.45|437.55|8
1731834860000|2024-11-17 09:14:20|451.2|449.3|451.33|449.43|451.33|449.43|451.2|449.3|11
1731853610000|2024-11-17 14:26:50|439.44|437.54|439.18|437.28|439.44|437.54|439.18|437.28|10
1731834870000|2024-11-17 09:14:30|451.34|449.44|451.24|449.34|451.34|449.44|451.21|449.31|8
1731853620000|2024-11-17 14:27:00|439.19|437.29|439.28|437.38|439.28|437.38|439.19|437.29|2
1731853630000|2024-11-17 14:27:10|439.29|437.39|439.58|437.68|439.68|437.78|439.29|437.39|19
1731834880000|2024-11-17 09:14:40|451.25|449.35|451.35|449.45|451.35|449.45|451.25|449.35|5
1731853640000|2024-11-17 14:27:20|439.57|437.67|439.48|437.58|439.57|437.67|439.46|437.56|11
1731853650000|2024-11-17 14:27:30|439.55|437.65|439.4|437.5|439.58|437.68|439.36|437.46|8
1731834890000|2024-11-17 09:14:50|451.34|449.44|451.53|449.63|451.55|449.65|451.34|449.44|6
1731853660000|2024-11-17 14:27:40|439.51|437.61|439.44|437.54|439.51|437.61|439.42|437.52|11
1731853670000|2024-11-17 14:27:50|439.43|437.53|439.4|437.5|439.43|437.53|439.4|437.5|7
1731834900000|2024-11-17 09:15:00|451.54|449.64|451.46|449.56|451.75|449.85|451.46|449.56|17
1731853680000|2024-11-17 14:28:00|439.31|437.41|438.75|436.85|439.31|437.41|438.75|436.85|16
1731853690000|2024-11-17 14:28:10|438.74|436.84|438.65|436.75|438.78|436.88|438.64|436.74|15
1731834910000|2024-11-17 09:15:10|451.45|449.55|451.17|449.27|451.47|449.57|451.17|449.27|23
1731853700000|2024-11-17 14:28:20|438.64|436.74|438.33|436.43|438.64|436.74|438.33|436.43|16
1731853710000|2024-11-17 14:28:30|438.36|436.46|438.47|436.57|438.48|436.58|438.36|436.46|10
1731834920000|2024-11-17 09:15:20|451.02|449.12|450.78|448.88|451.02|449.12|450.78|448.88|16
1731853720000|2024-11-17 14:28:40|438.48|436.58|438.52|436.62|438.53|436.63|438.47|436.57|7
1731853730000|2024-11-17 14:28:50|438.53|436.63|438.31|436.41|438.53|436.63|438.31|436.41|8
1731834930000|2024-11-17 09:15:30|450.77|448.87|450.48|448.58|450.77|448.87|450.43|448.53|19
1731853740000|2024-11-17 14:29:00|438.3|436.4|437.63|435.73|438.3|436.4|437.59|435.69|23
1731853750000|2024-11-17 14:29:10|437.62|435.72|437.76|435.86|437.76|435.86|437.62|435.72|14
1731834940000|2024-11-17 09:15:40|450.47|448.57|450.38|448.48|450.51|448.61|450.35|448.45|10
1731853760000|2024-11-17 14:29:20|437.77|435.87|438.37|436.47|438.37|436.47|437.72|435.82|17
1731834950000|2024-11-17 09:15:50|450.39|448.49|450.39|448.49|450.42|448.52|450.38|448.48|9
1731853770000|2024-11-17 14:29:30|438.38|436.48|438.4|436.5|438.41|436.51|438.38|436.48|5
1731853780000|2024-11-17 14:29:40|438.39|436.49|438.22|436.32|438.39|436.49|438.14|436.24|5
1731834960000|2024-11-17 09:16:00|450.42|448.52|450.24|448.34|450.42|448.52|450.23|448.33|8
1731853790000|2024-11-17 14:29:50|438.21|436.31|437.87|435.97|438.21|436.31|437.87|435.97|14
1731853800000|2024-11-17 14:30:00|437.86|435.96|437.61|435.71|437.86|435.96|437.61|435.71|9
1731834970000|2024-11-17 09:16:10|450.27|448.37|450.39|448.49|450.41|448.51|450.27|448.37|9
1731853810000|2024-11-17 14:30:10|437.6|435.7|437.28|435.38|437.6|435.7|437.28|435.38|15
1731834980000|2024-11-17 09:16:20|450.38|448.48|450.39|448.49|450.39|448.49|450.37|448.47|6
1731853820000|2024-11-17 14:30:20|437.27|435.37|436.92|435.02|437.27|435.37|436.92|435.02|13
1731853830000|2024-11-17 14:30:30|436.91|435.01|436.72|434.82|436.91|435.01|436.66|434.76|19
1731834990000|2024-11-17 09:16:30|450.4|448.5|450.37|448.47|450.42|448.52|450.36|448.46|10
1731853840000|2024-11-17 14:30:40|436.73|434.83|437.02|435.12|437.03|435.13|436.72|434.82|22
1731853850000|2024-11-17 14:30:50|437.03|435.13|437.41|435.51|437.41|435.51|437.03|435.13|14
1731835000000|2024-11-17 09:16:40|450.36|448.46|450.38|448.48|450.43|448.53|450.27|448.37|14
1731853860000|2024-11-17 14:31:00|437.42|435.52|437.52|435.62|437.57|435.67|437.42|435.52|18
1731853870000|2024-11-17 14:31:10|437.53|435.63|437.4|435.5|437.53|435.63|437.33|435.43|17
1731835010000|2024-11-17 09:16:50|450.39|448.49|450.38|448.48|450.48|448.58|450.38|448.48|13
1731853880000|2024-11-17 14:31:20|437.41|435.51|437.56|435.66|437.56|435.66|437.38|435.48|18
1731853890000|2024-11-17 14:31:30|437.57|435.67|437.31|435.41|437.58|435.68|437.29|435.39|19
1731835020000|2024-11-17 09:17:00|450.39|448.49|450.33|448.43|450.39|448.49|450.27|448.37|9
1731853900000|2024-11-17 14:31:40|437.32|435.42|436.78|434.88|437.37|435.47|436.58|434.68|14
1731835030000|2024-11-17 09:17:10|450.34|448.44|450.47|448.57|450.47|448.57|450.34|448.44|10
1731853910000|2024-11-17 14:31:50|436.65|434.75|437.02|435.12|437.02|435.12|436.65|434.75|19
1731853920000|2024-11-17 14:32:00|437.03|435.13|437.52|435.62|437.52|435.62|437.02|435.12|15
1731835040000|2024-11-17 09:17:20|450.36|448.46|450.32|448.42|450.45|448.55|450.32|448.42|6
1731853930000|2024-11-17 14:32:10|437.53|435.63|437.64|435.74|437.64|435.74|437.53|435.63|10
1731853940000|2024-11-17 14:32:20|437.63|435.73|437.5|435.6|437.64|435.74|437.5|435.6|12
1731835050000|2024-11-17 09:17:30|450.33|448.43|450.5|448.6|450.5|448.6|450.33|448.43|8
1731853950000|2024-11-17 14:32:30|437.51|435.61|437.6|435.7|437.63|435.73|437.4|435.5|10
1731853960000|2024-11-17 14:32:40|437.61|435.71|438.08|436.18|438.08|436.18|437.61|435.71|13
1731835060000|2024-11-17 09:17:40|450.41|448.51|450.55|448.65|450.55|448.65|450.41|448.51|9
1731853970000|2024-11-17 14:32:50|438.07|436.17|438.09|436.19|438.09|436.19|438.07|436.17|5
1731853980000|2024-11-17 14:33:00|438.08|436.18|438.39|436.49|438.39|436.49|438.08|436.18|10
1731835070000|2024-11-17 09:17:50|450.56|448.66|450.84|448.94|450.84|448.94|450.56|448.66|15
1731853990000|2024-11-17 14:33:10|438.4|436.5|438.6|436.7|438.61|436.71|438.4|436.5|13
1731835080000|2024-11-17 09:18:00|450.85|448.95|450.98|449.08|450.98|449.08|450.85|448.95|11
1731854000000|2024-11-17 14:33:20|438.61|436.71|438.71|436.81|438.73|436.83|438.61|436.71|10
1731854010000|2024-11-17 14:33:30|438.75|436.85|439.35|437.45|439.51|437.61|438.75|436.85|16
1731835090000|2024-11-17 09:18:10|450.99|449.09|450.83|448.93|451|449.1|450.81|448.91|12
1731854020000|2024-11-17 14:33:40|439.29|437.39|439.16|437.26|439.29|437.39|439.16|437.26|18
1731854030000|2024-11-17 14:33:50|439.17|437.27|439.34|437.44|439.34|437.44|439.11|437.21|14
1731835100000|2024-11-17 09:18:20|450.84|448.94|450.73|448.83|450.89|448.99|450.72|448.82|11
1731854040000|2024-11-17 14:34:00|439.24|437.34|439.19|437.29|439.24|437.34|439.18|437.28|11
1731854050000|2024-11-17 14:34:10|439.18|437.28|439.1|437.2|439.18|437.28|439.09|437.19|8
1731835110000|2024-11-17 09:18:30|450.72|448.82|450.69|448.79|450.72|448.82|450.64|448.74|11
1731854060000|2024-11-17 14:34:20|439.21|437.31|439.39|437.49|439.39|437.49|439.21|437.31|8
1731854070000|2024-11-17 14:34:30|439.37|437.47|439.43|437.53|439.43|437.53|439.36|437.46|10
1731835120000|2024-11-17 09:18:40|450.7|448.8|450.93|449.03|450.93|449.03|450.69|448.79|12
1731854080000|2024-11-17 14:34:40|439.58|437.68|439.58|437.68|439.59|437.69|439.48|437.58|9
1731835130000|2024-11-17 09:18:50|450.94|449.04|450.97|449.07|450.99|449.09|450.79|448.89|10
1731854090000|2024-11-17 14:34:50|439.59|437.69|439.61|437.71|439.66|437.76|439.59|437.69|8
1731854100000|2024-11-17 14:35:00|439.6|437.7|439.47|437.57|439.65|437.75|439.47|437.57|13
1731835140000|2024-11-17 09:19:00|450.79|448.89|450.85|448.95|451.03|449.13|450.79|448.89|5
1731854110000|2024-11-17 14:35:10|439.46|437.56|438.94|437.04|439.46|437.56|438.94|437.04|19
1731854120000|2024-11-17 14:35:20|438.93|437.03|438.8|436.9|438.93|437.03|438.76|436.86|13
1731835150000|2024-11-17 09:19:10|450.86|448.96|450.98|449.08|451|449.1|450.86|448.96|12
1731854130000|2024-11-17 14:35:30|438.79|436.89|438.54|436.64|438.79|436.89|438.54|436.64|15
1731835160000|2024-11-17 09:19:20|451.02|449.12|451.2|449.3|451.2|449.3|451.02|449.12|6
1731854140000|2024-11-17 14:35:40|438.53|436.63|438.43|436.53|438.53|436.63|438.43|436.53|11
1731854150000|2024-11-17 14:35:50|438.42|436.52|438.1|436.2|438.42|436.52|438.09|436.19|12
1731835170000|2024-11-17 09:19:30|451.21|449.31|451.43|449.53|451.44|449.54|451.21|449.31|15
1731854160000|2024-11-17 14:36:00|438.11|436.21|438.4|436.5|438.4|436.5|438.11|436.21|13
1731854170000|2024-11-17 14:36:10|438.41|436.51|438.46|436.56|438.46|436.56|438.41|436.51|11
1731835180000|2024-11-17 09:19:40|451.44|449.54|451.46|449.56|451.47|449.57|451.44|449.54|7
1731854180000|2024-11-17 14:36:20|438.45|436.55|438.97|437.07|439.05|437.15|438.25|436.35|19
1731854190000|2024-11-17 14:36:30|438.96|437.06|438.53|436.63|438.96|437.06|438.53|436.63|22
1731835190000|2024-11-17 09:19:50|451.45|449.55|451.39|449.49|451.45|449.55|451.39|449.49|4
1731854200000|2024-11-17 14:36:40|438.52|436.62|438.49|436.59|438.52|436.62|438.48|436.58|8
1731854210000|2024-11-17 14:36:50|438.48|436.58|438.36|436.46|438.49|436.59|438.36|436.46|5
1731835200000|2024-11-17 09:20:00|451.38|449.48|450.85|448.95|451.38|449.48|450.85|448.95|23
1731854220000|2024-11-17 14:37:00|438.37|436.47|438.76|436.86|438.84|436.94|438.37|436.47|6
1731854230000|2024-11-17 14:37:10|438.75|436.85|438.76|436.86|438.77|436.87|438.74|436.84|9
1731835210000|2024-11-17 09:20:10|450.84|448.94|450.41|448.51|450.86|448.96|450.41|448.51|18
1731854240000|2024-11-17 14:37:20|438.62|436.72|438.55|436.65|438.62|436.72|438.55|436.65|5
1731854250000|2024-11-17 14:37:30|438.54|436.64|438.53|436.63|438.54|436.64|438.53|436.63|2
1731835220000|2024-11-17 09:20:20|450.42|448.52|450.42|448.52|450.43|448.53|450.41|448.51|7
1731854260000|2024-11-17 14:37:40|438.54|436.64|438.62|436.72|438.62|436.72|438.54|436.64|11
1731854270000|2024-11-17 14:37:50|438.63|436.73|438.83|436.93|438.83|436.93|438.63|436.73|9
1731835230000|2024-11-17 09:20:30|450.41|448.51|450.01|448.11|450.41|448.51|449.97|448.07|20
1731854280000|2024-11-17 14:38:00|438.87|436.97|438.85|436.95|438.87|436.97|438.85|436.95|5
1731835240000|2024-11-17 09:20:40|450.02|448.12|449.82|447.92|450.03|448.13|449.81|447.91|14
1731854290000|2024-11-17 14:38:10|438.84|436.94|438.85|436.95|438.85|436.95|438.83|436.93|4
1731854300000|2024-11-17 14:38:20|438.86|436.96|438.98|437.08|438.99|437.09|438.84|436.94|12
1731835250000|2024-11-17 09:20:50|449.83|447.93|449.84|447.94|449.85|447.95|449.75|447.85|15
1731854310000|2024-11-17 14:38:30|438.97|437.07|438.98|437.08|438.98|437.08|438.96|437.06|4
1731854320000|2024-11-17 14:38:40|438.97|437.07|439.02|437.12|439.02|437.12|438.94|437.04|7
1731835260000|2024-11-17 09:21:00|449.83|447.93|449.71|447.81|449.84|447.94|449.68|447.78|14
1731854330000|2024-11-17 14:38:50|439.03|437.13|439.25|437.35|439.25|437.35|439.02|437.12|9
1731854340000|2024-11-17 14:39:00|439.21|437.31|439.08|437.18|439.21|437.31|438.99|437.09|15
1731835270000|2024-11-17 09:21:10|449.72|447.82|449.51|447.61|449.72|447.82|449.46|447.56|12
1731854350000|2024-11-17 14:39:10|439.09|437.19|439.07|437.17|439.11|437.21|439.07|437.17|12
1731854360000|2024-11-17 14:39:20|439.11|437.21|438.85|436.95|439.11|437.21|438.85|436.95|13
1731835280000|2024-11-17 09:21:20|449.52|447.62|449.98|448.08|450|448.1|449.52|447.62|18
1731854370000|2024-11-17 14:39:30|438.84|436.94|439.1|437.2|439.1|437.2|438.84|436.94|17
1731835290000|2024-11-17 09:21:30|449.99|448.09|450.09|448.19|450.09|448.19|449.99|448.09|13
1731854380000|2024-11-17 14:39:40|439.14|437.24|439.13|437.23|439.17|437.27|439.12|437.22|13
1731854390000|2024-11-17 14:39:50|439.12|437.22|439.15|437.25|439.18|437.28|439.12|437.22|8
1731835300000|2024-11-17 09:21:40|450.08|448.18|450.11|448.21|450.11|448.21|450.07|448.17|10
1731854400000|2024-11-17 14:40:00|439.16|437.26|439.1|437.2|439.25|437.35|439.1|437.2|14
1731835310000|2024-11-17 09:21:50|450.18|448.28|450.13|448.23|450.29|448.39|450.11|448.21|20
1731854410000|2024-11-17 14:40:10|439.09|437.19|438.67|436.77|439.09|437.19|438.67|436.77|15
1731854420000|2024-11-17 14:40:20|438.66|436.76|438.21|436.31|438.66|436.76|438.2|436.3|18
1731835320000|2024-11-17 09:22:00|450.14|448.24|450.01|448.11|450.23|448.33|450.01|448.11|25
1731854430000|2024-11-17 14:40:30|438.22|436.32|438.13|436.23|438.22|436.32|438.13|436.23|12
1731854440000|2024-11-17 14:40:40|438.12|436.22|437.99|436.09|438.13|436.23|437.99|436.09|11
1731835330000|2024-11-17 09:22:10|450.02|448.12|449.72|447.82|450.02|448.12|449.72|447.82|18
1731854450000|2024-11-17 14:40:50|437.98|436.08|437.79|435.89|437.98|436.08|437.79|435.89|13
1731854460000|2024-11-17 14:41:00|437.78|435.88|437.72|435.82|437.85|435.95|437.71|435.81|11
1731835340000|2024-11-17 09:22:20|449.7|447.8|449.74|447.84|449.77|447.87|449.67|447.77|11
1731854470000|2024-11-17 14:41:10|437.73|435.83|437.91|436.01|437.94|436.04|437.72|435.82|11
1731835350000|2024-11-17 09:22:30|449.75|447.85|449.79|447.89|449.8|447.9|449.74|447.84|13
1731854480000|2024-11-17 14:41:20|437.92|436.02|438.04|436.14|438.05|436.15|437.92|436.02|14
1731854490000|2024-11-17 14:41:30|438.03|436.13|437.98|436.08|438.03|436.13|437.96|436.06|5
1731835360000|2024-11-17 09:22:40|449.78|447.88|449.8|447.9|449.8|447.9|449.69|447.79|15
1731854500000|2024-11-17 14:41:40|437.91|436.01|437.92|436.02|437.92|436.02|437.9|436|6
1731854510000|2024-11-17 14:41:50|438.05|436.15|438.03|436.13|438.18|436.28|438.03|436.13|13
1731835370000|2024-11-17 09:22:50|449.89|447.99|449.83|447.93|449.89|447.99|449.8|447.9|12
1731854520000|2024-11-17 14:42:00|438.02|436.12|437.91|436.01|438.03|436.13|437.91|436.01|12
1731835380000|2024-11-17 09:23:00|449.82|447.92|449.79|447.89|449.82|447.92|449.67|447.77|13
1731854530000|2024-11-17 14:42:10|437.9|436|437.79|435.89|437.9|436|437.79|435.89|4
1731854540000|2024-11-17 14:42:20|437.8|435.9|437.89|435.99|437.9|436|437.79|435.89|12
1731835390000|2024-11-17 09:23:10|449.8|447.9|449.7|447.8|449.8|447.9|449.64|447.74|14
1731854550000|2024-11-17 14:42:30|437.88|435.98|437.81|435.91|437.88|435.98|437.81|435.91|9
1731854560000|2024-11-17 14:42:40|437.85|435.95|437.83|435.93|437.88|435.98|437.83|435.93|8
1731835400000|2024-11-17 09:23:20|449.72|447.82|449.78|447.88|449.79|447.89|449.69|447.79|19
1731854580000|2024-11-17 14:43:00|437.84|435.94|438.03|436.13|438.07|436.17|437.84|435.94|7
1731854590000|2024-11-17 14:43:10|438.01|436.11|437.87|435.97|438.01|436.11|437.84|435.94|11
1731835410000|2024-11-17 09:23:30|449.79|447.89|450.06|448.16|450.06|448.16|449.79|447.89|19
1731854600000|2024-11-17 14:43:20|437.92|436.02|438.08|436.18|438.1|436.2|437.92|436.02|10
1731835420000|2024-11-17 09:23:40|450.07|448.17|450.12|448.22|450.19|448.29|450.06|448.16|20
1731854610000|2024-11-17 14:43:30|438.09|436.19|437.95|436.05|438.09|436.19|437.94|436.04|12
1731854620000|2024-11-17 14:43:40|437.98|436.08|438.32|436.42|438.32|436.42|437.97|436.07|9
1731835430000|2024-11-17 09:23:50|450.13|448.23|450.27|448.37|450.31|448.41|450.09|448.19|15
1731854630000|2024-11-17 14:43:50|438.33|436.43|438.41|436.51|438.44|436.54|438.33|436.43|13
1731854640000|2024-11-17 14:44:00|438.44|436.54|438.42|436.52|438.44|436.54|438.3|436.4|13
1731835440000|2024-11-17 09:24:00|450.28|448.38|450.17|448.27|450.28|448.38|450.08|448.18|15
1731854650000|2024-11-17 14:44:10|438.52|436.62|438.48|436.58|438.54|436.64|438.44|436.54|15
1731854660000|2024-11-17 14:44:20|438.47|436.57|438.52|436.62|438.54|436.64|438.43|436.53|14
1731835450000|2024-11-17 09:24:10|450.27|448.37|450.17|448.27|450.3|448.4|450.17|448.27|18
1731854670000|2024-11-17 14:44:30|438.51|436.61|438.61|436.71|438.61|436.71|438.4|436.5|12
1731854680000|2024-11-17 14:44:40|438.62|436.72|438.77|436.87|438.79|436.89|438.62|436.72|16
1731835460000|2024-11-17 09:24:20|450.16|448.26|450.29|448.39|450.4|448.5|450.15|448.25|14
1731854690000|2024-11-17 14:44:50|438.76|436.86|438.79|436.89|438.82|436.92|438.75|436.85|8
1731835470000|2024-11-17 09:24:30|450.3|448.4|450.34|448.44|450.47|448.57|450.29|448.39|18
1731854700000|2024-11-17 14:45:00|438.78|436.88|438.93|437.03|438.96|437.06|438.78|436.88|15
1731854710000|2024-11-17 14:45:10|438.92|437.02|438.63|436.73|438.92|437.02|438.63|436.73|13
1731835480000|2024-11-17 09:24:40|450.35|448.45|450.47|448.57|450.55|448.65|450.35|448.45|13
1731854720000|2024-11-17 14:45:20|438.62|436.72|438.58|436.68|438.62|436.72|438.58|436.68|5
1731854730000|2024-11-17 14:45:30|438.56|436.66|438.47|436.57|438.56|436.66|438.44|436.54|6
1731835490000|2024-11-17 09:24:50|450.48|448.58|450.36|448.46|450.48|448.58|450.36|448.46|17
1731854740000|2024-11-17 14:45:40|438.45|436.55|438.21|436.31|438.49|436.59|438.21|436.31|15
1731854750000|2024-11-17 14:45:50|438.2|436.3|438.14|436.24|438.2|436.3|438.12|436.22|8
1731835500000|2024-11-17 09:25:00|450.37|448.47|450.39|448.49|450.45|448.55|450.36|448.46|13
1731854760000|2024-11-17 14:46:00|438.12|436.22|438.04|436.14|438.12|436.22|438.04|436.14|8
1731835510000|2024-11-17 09:25:10|450.46|448.56|450.79|448.89|450.79|448.89|450.46|448.56|11
1731854770000|2024-11-17 14:46:10|438.13|436.23|438.19|436.29|438.2|436.3|438.11|436.21|8
1731854780000|2024-11-17 14:46:20|438.18|436.28|438.03|436.13|438.18|436.28|438.03|436.13|11
1731835520000|2024-11-17 09:25:20|450.8|448.9|450.9|449|450.92|449.02|450.8|448.9|14
1731854790000|2024-11-17 14:46:30|438.02|436.12|438.05|436.15|438.19|436.29|437.96|436.06|13
1731854800000|2024-11-17 14:46:40|437.87|435.97|437.8|435.9|437.87|435.97|437.8|435.9|8
1731835530000|2024-11-17 09:25:30|450.86|448.96|451.11|449.21|451.12|449.22|450.86|448.96|17
1731854810000|2024-11-17 14:46:50|437.81|435.91|437.94|436.04|437.96|436.06|437.81|435.91|13
1731835540000|2024-11-17 09:25:40|451.1|449.2|450.92|449.02|451.1|449.2|450.88|448.98|14
1731854820000|2024-11-17 14:47:00|437.93|436.03|437.81|435.91|437.93|436.03|437.81|435.91|11
1731854830000|2024-11-17 14:47:10|437.8|435.9|437.82|435.92|437.83|435.93|437.7|435.8|10
1731835550000|2024-11-17 09:25:50|450.93|449.03|450.77|448.87|450.93|449.03|450.71|448.81|16
1731854840000|2024-11-17 14:47:20|437.83|435.93|437.83|435.93|437.87|435.97|437.82|435.92|10
1731854850000|2024-11-17 14:47:30|437.87|435.97|438.01|436.11|438.03|436.13|437.87|435.97|9
1731835560000|2024-11-17 09:26:00|450.76|448.86|450.86|448.96|450.86|448.96|450.76|448.86|10
1731854860000|2024-11-17 14:47:40|438.03|436.13|438.05|436.15|438.2|436.3|438.03|436.13|17
1731835570000|2024-11-17 09:26:10|450.84|448.94|450|448.1|450.84|448.94|450|448.1|12
1731854870000|2024-11-17 14:47:50|438.04|436.14|438.06|436.16|438.09|436.19|438.02|436.12|9
1731854880000|2024-11-17 14:48:00|438.05|436.15|437.86|435.96|438.05|436.15|437.86|435.96|17
1731835580000|2024-11-17 09:26:20|449.99|448.09|449.97|448.07|449.99|448.09|449.97|448.07|3
1731854890000|2024-11-17 14:48:10|437.85|435.95|437.75|435.85|437.85|435.95|437.71|435.81|10
1731854900000|2024-11-17 14:48:20|437.76|435.86|437.89|435.99|437.92|436.02|437.74|435.84|15
1731835590000|2024-11-17 09:26:30|449.96|448.06|449.73|447.83|449.96|448.06|449.73|447.83|10
1731854910000|2024-11-17 14:48:30|437.88|435.98|437.77|435.87|437.88|435.98|437.76|435.86|8
1731854920000|2024-11-17 14:48:40|437.78|435.88|437.88|435.98|437.88|435.98|437.77|435.87|9
1731835600000|2024-11-17 09:26:40|449.72|447.82|449.9|448|449.93|448.03|449.71|447.81|9
1731854930000|2024-11-17 14:48:50|437.87|435.97|438.04|436.14|438.04|436.14|437.86|435.96|6
1731835610000|2024-11-17 09:26:50|449.91|448.01|449.87|447.97|449.93|448.03|449.78|447.88|15
1731854940000|2024-11-17 14:49:00|438.01|436.11|438.05|436.15|438.05|436.15|438|436.1|6
1731854950000|2024-11-17 14:49:10|438.06|436.16|438.3|436.4|438.3|436.4|438.01|436.11|12
1731835620000|2024-11-17 09:27:00|449.86|447.96|449.86|447.96|449.88|447.98|449.83|447.93|15
1731854960000|2024-11-17 14:49:20|438.31|436.41|438.24|436.34|438.31|436.41|438.24|436.34|8
1731854970000|2024-11-17 14:49:30|438.21|436.31|438.12|436.22|438.21|436.31|438.09|436.19|6
1731835630000|2024-11-17 09:27:10|449.87|447.97|449.86|447.96|449.94|448.04|449.86|447.96|9
1731854980000|2024-11-17 14:49:40|438.13|436.23|438.28|436.38|438.28|436.38|438.13|436.23|13
1731854990000|2024-11-17 14:49:50|438.29|436.39|438.43|436.53|438.46|436.56|438.22|436.32|11
1731835640000|2024-11-17 09:27:20|449.85|447.95|449.71|447.81|449.9|448|449.71|447.81|18
1731855000000|2024-11-17 14:50:00|438.44|436.54|438.43|436.53|438.44|436.54|438.42|436.52|4
1731835650000|2024-11-17 09:27:30|449.7|447.8|449.61|447.71|449.7|447.8|449.61|447.71|9
1731855010000|2024-11-17 14:50:10|438.42|436.52|438.26|436.36|438.42|436.52|438.25|436.35|13
1731855020000|2024-11-17 14:50:20|438.27|436.37|438.27|436.37|438.29|436.39|438.27|436.37|5
1731835660000|2024-11-17 09:27:40|449.6|447.7|449.59|447.69|449.65|447.75|449.58|447.68|13
1731855030000|2024-11-17 14:50:30|438.2|436.3|438.38|436.48|438.39|436.49|438.2|436.3|9
1731835670000|2024-11-17 09:27:50|449.58|447.68|449.74|447.84|449.81|447.91|449.58|447.68|7
1731855040000|2024-11-17 14:50:40|438.37|436.47|438.36|436.46|438.37|436.47|438.36|436.46|2
1731855050000|2024-11-17 14:50:50|438.35|436.45|438.14|436.24|438.35|436.45|438.13|436.23|9
1731835680000|2024-11-17 09:28:00|449.73|447.83|449.57|447.67|449.73|447.83|449.57|447.67|13
1731855060000|2024-11-17 14:51:00|438.13|436.23|438.03|436.13|438.13|436.23|437.99|436.09|4
1731855070000|2024-11-17 14:51:10|437.95|436.05|438.21|436.31|438.22|436.32|437.95|436.05|10
1731835690000|2024-11-17 09:28:10|449.56|447.66|449.35|447.45|449.57|447.67|449.31|447.41|15
1731855080000|2024-11-17 14:51:20|438.22|436.32|438.46|436.56|438.46|436.56|438.22|436.32|9
1731835700000|2024-11-17 09:28:20|449.34|447.44|449.29|447.39|449.45|447.55|449.28|447.38|16
1731855090000|2024-11-17 14:51:30|438.47|436.57|438.61|436.71|438.67|436.77|438.47|436.57|7
1731855100000|2024-11-17 14:51:40|438.62|436.72|438.53|436.63|438.62|436.72|438.53|436.63|4
1731835710000|2024-11-17 09:28:30|449.28|447.38|449.19|447.29|449.28|447.38|449.19|447.29|7
1731855110000|2024-11-17 14:51:50|438.52|436.62|438.38|436.48|438.52|436.62|438.38|436.48|10
1731855120000|2024-11-17 14:52:00|438.37|436.47|438.49|436.59|438.5|436.6|438.37|436.47|3
1731835720000|2024-11-17 09:28:40|449.18|447.28|449.21|447.31|449.21|447.31|449.14|447.24|15
1731855130000|2024-11-17 14:52:10|438.51|436.61|438.54|436.64|438.54|436.64|438.51|436.61|4
1731835730000|2024-11-17 09:28:50|449.19|447.29|449.22|447.32|449.27|447.37|449.11|447.21|16
1731855140000|2024-11-17 14:52:20|438.56|436.66|438.82|436.92|438.82|436.92|438.56|436.66|16
1731855150000|2024-11-17 14:52:30|438.83|436.93|438.84|436.94|438.84|436.94|438.75|436.85|14
1731835740000|2024-11-17 09:29:00|449.21|447.31|449.2|447.3|449.21|447.31|449.11|447.21|13
1731855160000|2024-11-17 14:52:40|438.83|436.93|438.9|437|438.92|437.02|438.75|436.85|12
1731855170000|2024-11-17 14:52:50|438.91|437.01|439.12|437.22|439.13|437.23|438.91|437.01|16
1731835750000|2024-11-17 09:29:10|449.21|447.31|449.18|447.28|449.32|447.42|449.17|447.27|14
1731855180000|2024-11-17 14:53:00|439.13|437.23|439.06|437.16|439.13|437.23|439.01|437.11|13
1731855190000|2024-11-17 14:53:10|439.05|437.15|438.88|436.98|439.05|437.15|438.88|436.98|8
1731835760000|2024-11-17 09:29:20|449.17|447.27|449.33|447.43|449.33|447.43|449.16|447.26|13
1731855200000|2024-11-17 14:53:20|438.87|436.97|438.96|437.06|438.96|437.06|438.86|436.96|10
1731855210000|2024-11-17 14:53:30|438.97|437.07|439.08|437.18|439.1|437.2|438.97|437.07|5
1731835770000|2024-11-17 09:29:30|449.3|447.4|449.3|447.4|449.32|447.42|449.21|447.31|17
1731855220000|2024-11-17 14:53:40|439.07|437.17|439.04|437.14|439.07|437.17|439.03|437.13|6
1731835780000|2024-11-17 09:29:40|449.25|447.35|449.19|447.29|449.34|447.44|449.18|447.28|15
1731855230000|2024-11-17 14:53:50|439.03|437.13|439.04|437.14|439.04|437.14|439.02|437.12|4
1731855240000|2024-11-17 14:54:00|439.09|437.19|439.2|437.3|439.26|437.36|439.08|437.18|9
1731835790000|2024-11-17 09:29:50|449.2|447.3|449.22|447.32|449.22|447.32|449.11|447.21|17
1731855250000|2024-11-17 14:54:10|439.19|437.29|439.09|437.19|439.19|437.29|439.08|437.18|5
1731855260000|2024-11-17 14:54:20|439.08|437.18|439.13|437.23|439.13|437.23|439.07|437.17|10
1731835800000|2024-11-17 09:30:00|449.21|447.31|449.03|447.13|449.21|447.31|449.03|447.13|14
1731855270000|2024-11-17 14:54:30|439.14|437.24|439.24|437.34|439.24|437.34|439.14|437.24|6
1731855280000|2024-11-17 14:54:40|439.25|437.35|439.13|437.23|439.26|437.36|439.11|437.21|11
1731835810000|2024-11-17 09:30:10|449|447.1|449.1|447.2|449.1|447.2|448.98|447.08|10
1731855290000|2024-11-17 14:54:50|439.14|437.24|439.05|437.15|439.14|437.24|439.03|437.13|9
1731855300000|2024-11-17 14:55:00|439.03|437.13|438.97|437.07|439.05|437.15|438.97|437.07|4
1731835820000|2024-11-17 09:30:20|449.11|447.21|449.09|447.19|449.23|447.33|449.09|447.19|13
1731855310000|2024-11-17 14:55:10|439.02|437.12|438.98|437.08|439.02|437.12|438.97|437.07|7
1731855320000|2024-11-17 14:55:20|438.99|437.09|439.07|437.17|439.08|437.18|438.99|437.09|4
1731835830000|2024-11-17 09:30:30|449.08|447.18|449.15|447.25|449.24|447.34|449.08|447.18|18
1731855330000|2024-11-17 14:55:30|439.08|437.18|439.11|437.21|439.11|437.21|439.07|437.17|5
1731835840000|2024-11-17 09:30:40|449.16|447.26|449.15|447.25|449.16|447.26|449.11|447.21|9
1731855340000|2024-11-17 14:55:40|439.12|437.22|439.34|437.44|439.34|437.44|439.12|437.22|16
1731855350000|2024-11-17 14:55:50|439.35|437.45|439.35|437.45|439.35|437.45|439.17|437.27|16
1731835850000|2024-11-17 09:30:50|449.16|447.26|449.09|447.19|449.19|447.29|449.08|447.18|9
1731855360000|2024-11-17 14:56:00|439.34|437.44|439.23|437.33|439.36|437.46|439.23|437.33|13
1731855370000|2024-11-17 14:56:10|439.19|437.29|439.18|437.28|439.19|437.29|439.18|437.28|2
1731835860000|2024-11-17 09:31:00|449.1|447.2|449.02|447.12|449.11|447.21|449.02|447.12|8
1731855380000|2024-11-17 14:56:20|439.11|437.21|439.04|437.14|439.17|437.27|439.03|437.13|7
1731855390000|2024-11-17 14:56:30|439.03|437.13|439.01|437.11|439.04|437.14|439.01|437.11|7
1731835870000|2024-11-17 09:31:10|449.01|447.11|448.9|447|449.01|447.11|448.9|447|11
1731855400000|2024-11-17 14:56:40|439.1|437.2|439.02|437.12|439.11|437.21|439.02|437.12|14
1731855410000|2024-11-17 14:56:50|439.01|437.11|438.79|436.89|439.01|437.11|438.79|436.89|16
1731835880000|2024-11-17 09:31:20|448.86|446.96|448.53|446.63|448.87|446.97|448.53|446.63|17
1731855420000|2024-11-17 14:57:00|438.67|436.77|438.69|436.79|438.7|436.8|438.66|436.76|9
1731855430000|2024-11-17 14:57:10|438.7|436.8|438.58|436.68|438.7|436.8|438.58|436.68|9
1731835890000|2024-11-17 09:31:30|448.52|446.62|448.37|446.47|448.52|446.62|448.37|446.47|20
1731855440000|2024-11-17 14:57:20|438.57|436.67|438.51|436.61|438.57|436.67|438.46|436.56|11
1731835900000|2024-11-17 09:31:40|448.36|446.46|448.09|446.19|448.36|446.46|448.08|446.18|13
1731855450000|2024-11-17 14:57:30|438.47|436.57|438.53|436.63|438.59|436.69|438.47|436.57|11
1731855460000|2024-11-17 14:57:40|438.54|436.64|438.52|436.62|438.66|436.76|438.52|436.62|18
1731835910000|2024-11-17 09:31:50|448.08|446.18|447.87|445.97|448.08|446.18|447.86|445.96|15
1731855470000|2024-11-17 14:57:50|438.51|436.61|438.43|436.53|438.52|436.62|438.43|436.53|10
1731855480000|2024-11-17 14:58:00|438.42|436.52|438.52|436.62|438.53|436.63|438.41|436.51|14
1731835920000|2024-11-17 09:32:00|447.82|445.92|447.6|445.7|447.82|445.92|447.6|445.7|15
1731855490000|2024-11-17 14:58:10|438.51|436.61|438.55|436.65|438.58|436.68|438.44|436.54|13
1731855500000|2024-11-17 14:58:20|438.56|436.66|438.59|436.69|438.65|436.75|438.56|436.66|16
1731835930000|2024-11-17 09:32:10|447.61|445.71|447.6|445.7|447.62|445.72|447.45|445.55|11
1731855510000|2024-11-17 14:58:30|438.58|436.68|438.67|436.77|438.68|436.78|438.57|436.67|8
1731855520000|2024-11-17 14:58:40|438.63|436.73|438.65|436.75|438.65|436.75|438.63|436.73|7
1731835940000|2024-11-17 09:32:20|447.61|445.71|447.57|445.67|447.63|445.73|447.57|445.67|12
1731855530000|2024-11-17 14:58:50|438.64|436.74|438.69|436.79|438.69|436.79|438.59|436.69|14
1731835950000|2024-11-17 09:32:30|447.58|445.68|447.06|445.16|447.58|445.68|447.06|445.16|16
1731855540000|2024-11-17 14:59:00|438.7|436.8|438.64|436.74|438.71|436.81|438.57|436.67|13
1731855550000|2024-11-17 14:59:10|438.7|436.8|438.87|436.97|438.9|437|438.67|436.77|17
1731835960000|2024-11-17 09:32:40|447.05|445.15|447|445.1|447.07|445.17|447|445.1|14
1731855560000|2024-11-17 14:59:20|438.86|436.96|438.96|437.06|439.04|437.14|438.86|436.96|12
1731855570000|2024-11-17 14:59:30|438.95|437.05|438.92|437.02|438.95|437.05|438.9|437|12
1731835970000|2024-11-17 09:32:50|446.9|445|446.78|444.88|446.91|445.01|446.76|444.86|14
1731855580000|2024-11-17 14:59:40|438.91|437.01|438.82|436.92|438.91|437.01|438.75|436.85|10
1731835980000|2024-11-17 09:33:00|446.77|444.87|446.82|444.92|446.85|444.95|446.74|444.84|12
1731855590000|2024-11-17 14:59:50|438.83|436.93|438.91|437.01|438.91|437.01|438.82|436.92|9
1731855600000|2024-11-17 15:00:00|438.92|437.02|438.7|436.8|438.99|437.09|438.7|436.8|13
1731835990000|2024-11-17 09:33:10|446.84|444.94|446.74|444.84|446.89|444.99|446.74|444.84|14
1731855610000|2024-11-17 15:00:10|438.71|436.81|438.59|436.69|438.71|436.81|438.58|436.68|10
1731855620000|2024-11-17 15:00:20|438.6|436.7|438.75|436.85|438.77|436.87|438.6|436.7|10
1731836000000|2024-11-17 09:33:20|446.73|444.83|446.61|444.71|446.73|444.83|446.58|444.68|15
1731855630000|2024-11-17 15:00:30|438.76|436.86|438.94|437.04|438.97|437.07|438.76|436.86|10
1731855640000|2024-11-17 15:00:40|438.92|437.02|439.08|437.18|439.17|437.27|438.91|437.01|14
1731836010000|2024-11-17 09:33:30|446.6|444.7|446.57|444.67|446.61|444.71|446.42|444.52|15
1731855650000|2024-11-17 15:00:50|439.07|437.17|438.94|437.04|439.07|437.17|438.94|437.04|15
1731855660000|2024-11-17 15:01:00|438.96|437.06|439.13|437.23|439.13|437.23|438.95|437.05|15
1731836020000|2024-11-17 09:33:40|446.56|444.66|446.5|444.6|446.58|444.68|446.5|444.6|17
1731855670000|2024-11-17 15:01:10|439.12|437.22|439.14|437.24|439.14|437.24|439.11|437.21|12
1731855680000|2024-11-17 15:01:20|439.13|437.23|438.85|436.95|439.19|437.29|438.85|436.95|16
1731836030000|2024-11-17 09:33:50|446.51|444.61|446.81|444.91|446.82|444.92|446.51|444.61|14
1731855690000|2024-11-17 15:01:30|438.82|436.92|438.73|436.83|438.82|436.92|438.73|436.83|14
1731836040000|2024-11-17 09:34:00|446.82|444.92|446.8|444.9|446.91|445.01|446.79|444.89|14
1731855700000|2024-11-17 15:01:40|438.72|436.82|438.73|436.83|438.74|436.84|438.7|436.8|7
1731855710000|2024-11-17 15:01:50|438.72|436.82|438.61|436.71|438.72|436.82|438.6|436.7|11
1731836050000|2024-11-17 09:34:10|446.81|444.91|446.86|444.96|446.86|444.96|446.79|444.89|13
1731855720000|2024-11-17 15:02:00|438.6|436.7|438.41|436.51|438.67|436.77|438.41|436.51|15
1731855730000|2024-11-17 15:02:10|438.4|436.5|438.09|436.19|438.4|436.5|438.09|436.19|13
1731836060000|2024-11-17 09:34:20|446.88|444.98|446.81|444.91|447.07|445.17|446.77|444.87|18
1731855740000|2024-11-17 15:02:20|438.08|436.18|437.58|435.68|438.08|436.18|437.52|435.62|24
1731855750000|2024-11-17 15:02:30|437.57|435.67|437.38|435.48|437.6|435.7|437.38|435.48|16
1731836070000|2024-11-17 09:34:30|446.8|444.9|446.83|444.93|446.98|445.08|446.8|444.9|10
1731855760000|2024-11-17 15:02:40|437.37|435.47|437.09|435.19|437.37|435.47|437.08|435.18|11
1731836080000|2024-11-17 09:34:40|446.84|444.94|446.94|445.04|446.94|445.04|446.81|444.91|10
1731855770000|2024-11-17 15:02:50|437.08|435.18|437.39|435.49|437.41|435.51|437.08|435.18|14
1731855780000|2024-11-17 15:03:00|437.38|435.48|437.46|435.56|437.46|435.56|437.34|435.44|15
1731836090000|2024-11-17 09:34:50|446.85|444.95|446.94|445.04|446.99|445.09|446.84|444.94|8
1731855790000|2024-11-17 15:03:10|437.45|435.55|437.57|435.67|437.73|435.83|437.44|435.54|14
1731855800000|2024-11-17 15:03:20|437.56|435.66|437.06|435.16|437.57|435.67|437.06|435.16|18
1731855810000|2024-11-17 15:03:30|437.05|435.15|437.06|435.16|437.1|435.2|436.95|435.05|19
1731836100000|2024-11-17 09:35:00|446.89|444.99|446.92|445.02|446.96|445.06|446.83|444.93|12
1731855820000|2024-11-17 15:03:40|437.05|435.15|436.83|434.93|437.05|435.15|436.83|434.93|19
1731855830000|2024-11-17 15:03:50|436.82|434.92|435.43|433.53|436.82|434.92|435.43|433.53|18
1731836110000|2024-11-17 09:35:10|446.91|445.01|446.9|445|446.92|445.02|446.79|444.89|16
1731855840000|2024-11-17 15:04:00|435.44|433.54|435.7|433.8|435.71|433.81|435.38|433.48|16
1731855850000|2024-11-17 15:04:10|435.71|433.81|435.96|434.06|436.01|434.11|435.71|433.81|19
1731836120000|2024-11-17 09:35:20|446.89|444.99|446.97|445.07|446.97|445.07|446.89|444.99|12
1731855860000|2024-11-17 15:04:20|435.78|433.88|436.15|434.25|436.18|434.28|435.73|433.83|20
1731855870000|2024-11-17 15:04:30|436.16|434.26|436.06|434.16|436.16|434.26|436.06|434.16|13
1731836130000|2024-11-17 09:35:30|446.96|445.06|446.95|445.05|446.96|445.06|446.88|444.98|11
1731855880000|2024-11-17 15:04:40|436.05|434.15|436.01|434.11|436.05|434.15|435.98|434.08|16
1731836140000|2024-11-17 09:35:40|446.96|445.06|446.99|445.09|447|445.1|446.9|445|10
1731855890000|2024-11-17 15:04:50|436.02|434.12|436.22|434.32|436.24|434.34|436.01|434.11|21
1731855900000|2024-11-17 15:05:00|436.21|434.31|436.55|434.65|436.55|434.65|436.21|434.31|9
1731836150000|2024-11-17 09:35:50|446.98|445.08|446.76|444.86|446.99|445.09|446.7|444.8|18
1731855910000|2024-11-17 15:05:10|436.49|434.59|436.57|434.67|436.57|434.67|436.44|434.54|18
1731836160000|2024-11-17 09:36:00|446.77|444.87|446.99|445.09|447|445.1|446.75|444.85|16
1731855920000|2024-11-17 15:05:20|436.51|434.61|436.6|434.7|436.6|434.7|436.5|434.6|5
1731855930000|2024-11-17 15:05:30|436.61|434.71|436.36|434.46|436.62|434.72|436.36|434.46|13
1731836170000|2024-11-17 09:36:10|447|445.1|446.97|445.07|447.02|445.12|446.95|445.05|10
1731855940000|2024-11-17 15:05:40|436.35|434.45|436.32|434.42|436.35|434.45|436.3|434.4|13
1731836180000|2024-11-17 09:36:20|446.96|445.06|446.72|444.82|446.97|445.07|446.71|444.81|12
1731855950000|2024-11-17 15:05:50|436.33|434.43|436.5|434.6|436.51|434.61|436.33|434.43|11
1731855960000|2024-11-17 15:06:00|436.49|434.59|436.19|434.29|436.5|434.6|436.19|434.29|15
1731836190000|2024-11-17 09:36:30|446.73|444.83|446.85|444.95|447.05|445.15|446.72|444.82|18
1731855970000|2024-11-17 15:06:10|436.18|434.28|436.14|434.24|436.18|434.28|436.01|434.11|10
1731855980000|2024-11-17 15:06:20|436.25|434.35|436.06|434.16|436.26|434.36|436.06|434.16|17
1731836200000|2024-11-17 09:36:40|446.84|444.94|446.8|444.9|446.85|444.95|446.8|444.9|9
1731855990000|2024-11-17 15:06:30|436.05|434.15|436.25|434.35|436.29|434.39|436.04|434.14|12
1731856000000|2024-11-17 15:06:40|436.24|434.34|436.17|434.27|436.24|434.34|436.17|434.27|14
1731836210000|2024-11-17 09:36:50|446.81|444.91|446.57|444.67|446.81|444.91|446.57|444.67|12
1731856010000|2024-11-17 15:06:50|436.16|434.26|436.49|434.59|436.49|434.59|436.14|434.24|9
1731836220000|2024-11-17 09:37:00|446.56|444.66|446.46|444.56|446.56|444.66|446.46|444.56|10
1731856020000|2024-11-17 15:07:00|436.48|434.58|436.55|434.65|436.55|434.65|436.45|434.55|13
1731856030000|2024-11-17 15:07:10|436.56|434.66|436.7|434.8|436.78|434.88|436.56|434.66|15
1731836230000|2024-11-17 09:37:10|446.42|444.52|446.54|444.64|446.54|444.64|446.29|444.39|14
1731856040000|2024-11-17 15:07:20|436.69|434.79|436.51|434.61|436.69|434.79|436.51|434.61|12
1731856050000|2024-11-17 15:07:30|436.5|434.6|436.29|434.39|436.5|434.6|436.29|434.39|8
1731836240000|2024-11-17 09:37:20|446.53|444.63|446.42|444.52|446.54|444.64|446.41|444.51|14
1731856060000|2024-11-17 15:07:40|436.28|434.38|436.3|434.4|436.3|434.4|436.13|434.23|12
1731856070000|2024-11-17 15:07:50|436.31|434.41|436.26|434.36|436.31|434.41|436.26|434.36|8
1731836250000|2024-11-17 09:37:30|446.41|444.51|446.11|444.21|446.41|444.51|446.09|444.19|20
1731856080000|2024-11-17 15:08:00|436.27|434.37|436.33|434.43|436.38|434.48|436.26|434.36|10
1731836260000|2024-11-17 09:37:40|446.1|444.2|446.32|444.42|446.34|444.44|446.09|444.19|12
1731856090000|2024-11-17 15:08:10|436.31|434.41|436.04|434.14|436.32|434.42|436.04|434.14|13
1731856100000|2024-11-17 15:08:20|435.97|434.07|435.65|433.75|435.97|434.07|435.6|433.7|15
1731836270000|2024-11-17 09:37:50|446.25|444.35|446.54|444.64|446.55|444.65|446.23|444.33|18
1731856110000|2024-11-17 15:08:30|435.64|433.74|435.6|433.7|435.64|433.74|435.59|433.69|13
1731856120000|2024-11-17 15:08:40|435.61|433.71|435.82|433.92|435.86|433.96|435.61|433.71|15
1731836280000|2024-11-17 09:38:00|446.55|444.65|446.18|444.28|446.55|444.65|446.18|444.28|16
1731856130000|2024-11-17 15:08:50|435.84|433.94|436.19|434.29|436.21|434.31|435.84|433.94|14
1731856140000|2024-11-17 15:09:00|436.18|434.28|436.27|434.37|436.27|434.37|436.15|434.25|10
1731836290000|2024-11-17 09:38:10|446.19|444.29|446.14|444.24|446.21|444.31|446.12|444.22|15
1731856150000|2024-11-17 15:09:10|436.26|434.36|436|434.1|436.26|434.36|436|434.1|13
1731836300000|2024-11-17 09:38:20|446.15|444.25|446.38|444.48|446.39|444.49|446.15|444.25|13
1731856160000|2024-11-17 15:09:20|436.01|434.11|436.03|434.13|436.03|434.13|435.99|434.09|9
1731856170000|2024-11-17 15:09:30|436.04|434.14|435.85|433.95|436.05|434.15|435.83|433.93|8
1731836310000|2024-11-17 09:38:30|446.39|444.49|446.33|444.43|446.5|444.6|446.29|444.39|14
1731856180000|2024-11-17 15:09:40|435.87|433.97|436.07|434.17|436.1|434.2|435.87|433.97|11
1731856190000|2024-11-17 15:09:50|436.08|434.18|436.29|434.39|436.33|434.43|436.07|434.17|13
1731836320000|2024-11-17 09:38:40|446.34|444.44|446.23|444.33|446.34|444.44|446.23|444.33|16
1731856200000|2024-11-17 15:10:00|436.28|434.38|436.43|434.53|436.43|434.53|436.22|434.32|9
1731856210000|2024-11-17 15:10:10|436.42|434.52|436.5|434.6|436.5|434.6|436.42|434.52|12
1731836330000|2024-11-17 09:38:50|446.22|444.32|445.8|443.9|446.22|444.32|445.77|443.87|14
1731856220000|2024-11-17 15:10:20|436.49|434.59|436.65|434.75|436.66|434.76|436.49|434.59|16
1731856230000|2024-11-17 15:10:30|436.66|434.76|436.84|434.94|436.86|434.96|436.65|434.75|17
1731836340000|2024-11-17 09:39:00|445.81|443.91|446.08|444.18|446.08|444.18|445.8|443.9|15
1731856240000|2024-11-17 15:10:40|436.83|434.93|436.75|434.85|436.83|434.93|436.74|434.84|15
1731856250000|2024-11-17 15:10:50|436.74|434.84|436.94|435.04|437|435.1|436.73|434.83|14
1731836350000|2024-11-17 09:39:10|446.05|444.15|446.32|444.42|446.32|444.42|446.04|444.14|14
1731856260000|2024-11-17 15:11:00|436.93|435.03|436.84|434.94|436.95|435.05|436.84|434.94|14
1731836360000|2024-11-17 09:39:20|446.31|444.41|446.03|444.13|446.31|444.41|446.02|444.12|17
1731856270000|2024-11-17 15:11:10|436.83|434.93|437.1|435.2|437.1|435.2|436.8|434.9|16
1731856280000|2024-11-17 15:11:20|437.09|435.19|437.12|435.22|437.16|435.26|437.03|435.13|13
1731836370000|2024-11-17 09:39:30|446.04|444.14|446.1|444.2|446.1|444.2|446.03|444.13|12
1731856290000|2024-11-17 15:11:30|437.11|435.21|437.07|435.17|437.12|435.22|437.07|435.17|13
1731856300000|2024-11-17 15:11:40|437.08|435.18|437.11|435.21|437.14|435.24|437.01|435.11|15
1731836380000|2024-11-17 09:39:40|446.11|444.21|445.88|443.98|446.15|444.25|445.88|443.98|19
1731856310000|2024-11-17 15:11:50|437.12|435.22|437.2|435.3|437.23|435.33|437.06|435.16|18
1731836390000|2024-11-17 09:39:50|445.89|443.99|445.86|443.96|445.92|444.02|445.83|443.93|10
1731856320000|2024-11-17 15:12:00|437.19|435.29|437.4|435.5|437.4|435.5|437.16|435.26|14
1731856330000|2024-11-17 15:12:10|437.38|435.48|437.33|435.43|437.38|435.48|437.33|435.43|14
1731856340000|2024-11-17 15:12:20|437.32|435.42|437.26|435.36|437.33|435.43|437.21|435.31|13
1731836400000|2024-11-17 09:40:00|445.78|443.88|445.91|444.01|445.92|444.02|445.67|443.77|20
1731856350000|2024-11-17 15:12:30|437.38|435.48|437.14|435.24|437.38|435.48|437.14|435.24|18
1731856360000|2024-11-17 15:12:40|437.13|435.23|437.05|435.15|437.22|435.32|437.05|435.15|15
1731836410000|2024-11-17 09:40:10|446.01|444.11|446.21|444.31|446.21|444.31|446.01|444.11|16
1731856370000|2024-11-17 15:12:50|437.04|435.14|436.99|435.09|437.04|435.14|436.98|435.08|10
1731836420000|2024-11-17 09:40:20|446.2|444.3|446.12|444.22|446.21|444.31|446|444.1|19
1731856380000|2024-11-17 15:13:00|436.97|435.07|436.97|435.07|436.99|435.09|436.88|434.98|12
1731856390000|2024-11-17 15:13:10|436.98|435.08|437.16|435.26|437.17|435.27|436.97|435.07|17
1731836430000|2024-11-17 09:40:30|446.16|444.26|446.22|444.32|446.33|444.43|446.16|444.26|13
1731856400000|2024-11-17 15:13:20|437.15|435.25|436.91|435.01|437.15|435.25|436.91|435.01|11
1731856410000|2024-11-17 15:13:30|436.9|435|436.85|434.95|436.9|435|436.85|434.95|8
1731836440000|2024-11-17 09:40:40|446.23|444.33|446.29|444.39|446.41|444.51|446.23|444.33|20
1731856420000|2024-11-17 15:13:40|436.79|434.89|437.02|435.12|437.05|435.15|436.77|434.87|13
1731856430000|2024-11-17 15:13:50|437.03|435.13|436.92|435.02|437.03|435.13|436.92|435.02|13
1731836450000|2024-11-17 09:40:50|446.28|444.38|446.39|444.49|446.5|444.6|446.28|444.38|16
1731856440000|2024-11-17 15:14:00|436.91|435.01|437.11|435.21|437.18|435.28|436.9|435|13
1731856450000|2024-11-17 15:14:10|437.1|435.2|437.15|435.25|437.17|435.27|437.09|435.19|13
1731836460000|2024-11-17 09:41:00|446.4|444.5|446.57|444.67|446.57|444.67|446.39|444.49|18
1731856460000|2024-11-17 15:14:20|437.16|435.26|437.19|435.29|437.19|435.29|437.13|435.23|11
1731856470000|2024-11-17 15:14:30|437.18|435.28|437.5|435.6|437.5|435.6|437.18|435.28|15
1731836470000|2024-11-17 09:41:10|446.58|444.68|446.7|444.8|446.71|444.81|446.56|444.66|14
1731856480000|2024-11-17 15:14:40|437.51|435.61|437.43|435.53|437.52|435.62|437.42|435.52|11
1731836480000|2024-11-17 09:41:20|446.71|444.81|446.48|444.58|446.71|444.81|446.48|444.58|18
1731856490000|2024-11-17 15:14:50|437.42|435.52|437.3|435.4|437.42|435.52|437.3|435.4|11
1731856500000|2024-11-17 15:15:00|437.36|435.46|437.23|435.33|437.36|435.46|437.22|435.32|16
1731836490000|2024-11-17 09:41:30|446.47|444.57|446.35|444.45|446.47|444.57|446.35|444.45|13
1731856510000|2024-11-17 15:15:10|437.22|435.32|437.1|435.2|437.22|435.32|436.95|435.05|13
1731856520000|2024-11-17 15:15:20|437.11|435.21|437.18|435.28|437.22|435.32|437.1|435.2|12
1731836500000|2024-11-17 09:41:40|446.4|444.5|446.61|444.71|446.62|444.72|446.39|444.49|18
1731856530000|2024-11-17 15:15:30|437.13|435.23|437.11|435.21|437.17|435.27|437.1|435.2|11
1731836510000|2024-11-17 09:41:50|446.64|444.74|446.77|444.87|446.77|444.87|446.64|444.74|13
1731856540000|2024-11-17 15:15:40|437.01|435.11|436.82|434.92|437.02|435.12|436.68|434.78|21
1731856550000|2024-11-17 15:15:50|436.83|434.93|436.83|434.93|436.95|435.05|436.82|434.92|12
1731836520000|2024-11-17 09:42:00|446.76|444.86|446.6|444.7|446.76|444.86|446.6|444.7|9
1731856560000|2024-11-17 15:16:00|437.15|435.25|436.96|435.06|437.15|435.25|436.94|435.04|15
1731856570000|2024-11-17 15:16:10|436.95|435.05|436.97|435.07|436.99|435.09|436.95|435.05|11
1731836530000|2024-11-17 09:42:10|446.69|444.79|446.64|444.74|446.69|444.79|446.64|444.74|8
1731856580000|2024-11-17 15:16:20|436.92|435.02|436.83|434.93|437.05|435.15|436.83|434.93|10
1731856590000|2024-11-17 15:16:30|436.84|434.94|436.66|434.76|436.84|434.94|436.66|434.76|14
1731836540000|2024-11-17 09:42:20|446.63|444.73|446.57|444.67|446.64|444.74|446.56|444.66|11
1731856600000|2024-11-17 15:16:40|436.67|434.77|436.67|434.77|436.71|434.81|436.66|434.76|9
1731856610000|2024-11-17 15:16:50|436.68|434.78|436.52|434.62|436.71|434.81|436.5|434.6|11
1731836550000|2024-11-17 09:42:30|446.58|444.68|446.67|444.77|446.7|444.8|446.57|444.67|11
1731856620000|2024-11-17 15:17:00|436.51|434.61|436.52|434.62|436.55|434.65|436.51|434.61|10
1731856630000|2024-11-17 15:17:10|436.53|434.63|436.81|434.91|436.81|434.91|436.53|434.63|19
1731836560000|2024-11-17 09:42:40|446.8|444.9|446.74|444.84|446.8|444.9|446.73|444.83|9
1731856640000|2024-11-17 15:17:20|436.89|434.99|436.98|435.08|437.02|435.12|436.87|434.97|13
1731836570000|2024-11-17 09:42:50|446.73|444.83|446.67|444.77|446.73|444.83|446.5|444.6|16
1731856650000|2024-11-17 15:17:30|436.96|435.06|437.06|435.16|437.06|435.16|436.88|434.98|14
1731856660000|2024-11-17 15:17:40|437.07|435.17|437.12|435.22|437.12|435.22|437.05|435.15|10
1731836580000|2024-11-17 09:43:00|446.66|444.76|446.59|444.69|446.66|444.76|446.59|444.69|12
1731856670000|2024-11-17 15:17:50|437.11|435.21|436.97|435.07|437.11|435.21|436.97|435.07|10
1731856680000|2024-11-17 15:18:00|436.96|435.06|436.93|435.03|437.09|435.19|436.93|435.03|12
1731836590000|2024-11-17 09:43:10|446.58|444.68|446.66|444.76|446.66|444.76|446.49|444.59|11
1731856690000|2024-11-17 15:18:10|436.92|435.02|437.26|435.36|437.26|435.36|436.92|435.02|11
1731856700000|2024-11-17 15:18:20|437.25|435.35|437.13|435.23|437.25|435.35|437.1|435.2|16
1731836600000|2024-11-17 09:43:20|446.65|444.75|446.63|444.73|446.76|444.86|446.62|444.72|16
1731856710000|2024-11-17 15:18:30|437.14|435.24|436.95|435.05|437.15|435.25|436.93|435.03|14
1731836610000|2024-11-17 09:43:30|446.62|444.72|446.84|444.94|446.85|444.95|446.61|444.71|15
1731856720000|2024-11-17 15:18:40|436.94|435.04|436.83|434.93|436.94|435.04|436.81|434.91|15
1731856730000|2024-11-17 15:18:50|437.06|435.16|437.08|435.18|437.15|435.25|437.06|435.16|15
1731836620000|2024-11-17 09:43:40|446.83|444.93|446.61|444.71|446.83|444.93|446.6|444.7|14
1731856740000|2024-11-17 15:19:00|437.07|435.17|436.98|435.08|437.07|435.17|436.9|435|14
1731856750000|2024-11-17 15:19:10|436.99|435.09|437.14|435.24|437.16|435.26|436.99|435.09|12
1731836630000|2024-11-17 09:43:50|446.6|444.7|446.56|444.66|446.6|444.7|446.55|444.65|10
1731856760000|2024-11-17 15:19:20|437.13|435.23|436.89|434.99|437.13|435.23|436.88|434.98|15
1731856770000|2024-11-17 15:19:30|436.88|434.98|436.64|434.74|436.88|434.98|436.64|434.74|18
1731836640000|2024-11-17 09:44:00|446.55|444.65|446.34|444.44|446.55|444.65|446.34|444.44|14
1731856780000|2024-11-17 15:19:40|436.63|434.73|436.56|434.66|436.63|434.73|436.44|434.54|16
1731836650000|2024-11-17 09:44:10|446.28|444.38|446.09|444.19|446.29|444.39|446.07|444.17|11
1731856790000|2024-11-17 15:19:50|436.57|434.67|436.84|434.94|436.85|434.95|436.56|434.66|12
1731836660000|2024-11-17 09:44:20|446.1|444.2|446.49|444.59|446.49|444.59|446.09|444.19|21
1731856800000|2024-11-17 15:20:00|436.83|434.93|436.61|434.71|436.83|434.93|436.61|434.71|17
1731856810000|2024-11-17 15:20:10|436.6|434.7|436.5|434.6|436.6|434.7|436.5|434.6|11
1731836670000|2024-11-17 09:44:30|446.5|444.6|446.59|444.69|446.6|444.7|446.49|444.59|19
1731856820000|2024-11-17 15:20:20|436.49|434.59|436.56|434.66|436.57|434.67|436.41|434.51|17
1731856830000|2024-11-17 15:20:30|436.57|434.67|436.67|434.77|436.67|434.77|436.54|434.64|11
1731836680000|2024-11-17 09:44:40|446.6|444.7|446.67|444.77|446.74|444.84|446.6|444.7|12
1731856840000|2024-11-17 15:20:40|436.68|434.78|436.75|434.85|436.75|434.85|436.54|434.64|14
1731836690000|2024-11-17 09:44:50|446.66|444.76|446.62|444.72|446.66|444.76|446.58|444.68|13
1731856850000|2024-11-17 15:20:50|436.67|434.77|437|435.1|437.05|435.15|436.67|434.77|18
1731856860000|2024-11-17 15:21:00|437.01|435.11|436.95|435.05|437.02|435.12|436.92|435.02|16
1731856870000|2024-11-17 15:21:10|436.96|435.06|437.01|435.11|437.13|435.23|436.96|435.06|16
1731836700000|2024-11-17 09:45:00|446.61|444.71|446.67|444.77|446.7|444.8|446.57|444.67|8
1731856880000|2024-11-17 15:21:20|437.02|435.12|437.23|435.33|437.23|435.33|437.01|435.11|9
1731856890000|2024-11-17 15:21:30|437.24|435.34|437.12|435.22|437.24|435.34|437.12|435.22|8
1731836710000|2024-11-17 09:45:10|446.66|444.76|446.58|444.68|446.66|444.76|446.57|444.67|12
1731856900000|2024-11-17 15:21:40|437.11|435.21|436.95|435.05|437.12|435.22|436.92|435.02|12
1731836720000|2024-11-17 09:45:20|446.68|444.78|446.57|444.67|446.68|444.78|446.55|444.65|14
1731856910000|2024-11-17 15:21:50|436.94|435.04|437.14|435.24|437.14|435.24|436.94|435.04|17
1731856920000|2024-11-17 15:22:00|437.13|435.23|437.24|435.34|437.25|435.35|437.09|435.19|11
1731836730000|2024-11-17 09:45:30|446.58|444.68|446.63|444.73|446.65|444.75|446.58|444.68|8
1731856930000|2024-11-17 15:22:10|437.25|435.35|437.17|435.27|437.25|435.35|437.13|435.23|9
1731836740000|2024-11-17 09:45:40|446.64|444.74|446.75|444.85|446.77|444.87|446.63|444.73|14
1731856940000|2024-11-17 15:22:20|437.18|435.28|437.08|435.18|437.18|435.28|437.06|435.16|17
1731856950000|2024-11-17 15:22:30|437.07|435.17|437.19|435.29|437.25|435.35|437.03|435.13|15
1731836750000|2024-11-17 09:45:50|446.74|444.84|446.51|444.61|446.74|444.84|446.51|444.61|12
1731856960000|2024-11-17 15:22:40|437.2|435.3|437.09|435.19|437.21|435.31|437.09|435.19|12
1731856970000|2024-11-17 15:22:50|437.08|435.18|437.19|435.29|437.25|435.35|437.08|435.18|15
1731836760000|2024-11-17 09:46:00|446.5|444.6|445.88|443.98|446.5|444.6|445.88|443.98|19
1731856980000|2024-11-17 15:23:00|437.18|435.28|437.11|435.21|437.19|435.29|437.07|435.17|14
1731856990000|2024-11-17 15:23:10|437.1|435.2|437.03|435.13|437.1|435.2|437.02|435.12|8
1731836770000|2024-11-17 09:46:10|445.87|443.97|445.35|443.45|445.87|443.97|445.35|443.45|27
1731857000000|2024-11-17 15:23:20|437.11|435.21|437.21|435.31|437.32|435.42|437.1|435.2|18
1731857010000|2024-11-17 15:23:30|437.2|435.3|437.22|435.32|437.29|435.39|437.19|435.29|12
1731836780000|2024-11-17 09:46:20|445.34|443.44|445.66|443.76|445.66|443.76|445.25|443.35|13
1731857020000|2024-11-17 15:23:40|437.21|435.31|436.99|435.09|437.21|435.31|436.99|435.09|14
1731836790000|2024-11-17 09:46:30|445.68|443.78|445.86|443.96|445.86|443.96|445.68|443.78|21
1731857030000|2024-11-17 15:23:50|436.98|435.08|436.89|434.99|436.98|435.08|436.89|434.99|9
1731857040000|2024-11-17 15:24:00|436.88|434.98|436.91|435.01|436.91|435.01|436.72|434.82|20
1731836800000|2024-11-17 09:46:40|445.87|443.97|446.05|444.15|446.05|444.15|445.87|443.97|11
1731857050000|2024-11-17 15:24:10|436.92|435.02|436.9|435|437.06|435.16|436.9|435|20
1731857060000|2024-11-17 15:24:20|436.91|435.01|437.1|435.2|437.14|435.24|436.88|434.98|13
1731836810000|2024-11-17 09:46:50|446.04|444.14|445.54|443.64|446.04|444.14|445.52|443.62|18
1731857070000|2024-11-17 15:24:30|437.11|435.21|437.16|435.26|437.16|435.26|437.1|435.2|14
1731857080000|2024-11-17 15:24:40|437.13|435.23|437.15|435.25|437.39|435.49|437.13|435.23|22
1731836820000|2024-11-17 09:47:00|445.55|443.65|445.52|443.62|445.68|443.78|445.51|443.61|16
1731857090000|2024-11-17 15:24:50|437.16|435.26|437.14|435.24|437.17|435.27|437.14|435.24|9
1731836830000|2024-11-17 09:47:10|445.51|443.61|445.44|443.54|445.52|443.62|445.41|443.51|15
1731857100000|2024-11-17 15:25:00|437.13|435.23|437.18|435.28|437.26|435.36|437.13|435.23|16
1731857110000|2024-11-17 15:25:10|437.19|435.29|437.53|435.63|437.53|435.63|437.18|435.28|21
1731836840000|2024-11-17 09:47:20|445.45|443.55|445.15|443.25|445.45|443.55|445.09|443.19|18
1731857120000|2024-11-17 15:25:20|437.54|435.64|437.68|435.78|437.71|435.81|437.54|435.64|12
1731857130000|2024-11-17 15:25:30|437.67|435.77|437.79|435.89|437.79|435.89|437.59|435.69|14
1731836850000|2024-11-17 09:47:30|445.34|443.44|445.44|443.54|445.44|443.54|445.34|443.44|13
1731857140000|2024-11-17 15:25:40|437.8|435.9|437.75|435.85|437.83|435.93|437.75|435.85|17
1731857150000|2024-11-17 15:25:50|437.76|435.86|437.51|435.61|437.78|435.88|437.51|435.61|17
1731836860000|2024-11-17 09:47:40|445.66|443.76|446.1|444.2|446.1|444.2|445.65|443.75|21
1731857160000|2024-11-17 15:26:00|437.41|435.51|436.94|435.04|437.42|435.52|436.94|435.04|25
1731857170000|2024-11-17 15:26:10|436.95|435.05|437.2|435.3|437.2|435.3|436.93|435.03|11
1731836870000|2024-11-17 09:47:50|446.11|444.21|446.48|444.58|446.53|444.63|446.11|444.21|19
1731857180000|2024-11-17 15:26:20|437.21|435.31|437.4|435.5|437.4|435.5|437.2|435.3|10
1731836880000|2024-11-17 09:48:00|446.47|444.57|446.4|444.5|446.48|444.58|446.4|444.5|12
1731857190000|2024-11-17 15:26:30|437.41|435.51|437.4|435.5|437.41|435.51|437.39|435.49|10
1731857200000|2024-11-17 15:26:40|437.52|435.62|437.73|435.83|437.74|435.84|437.47|435.57|17
1731836890000|2024-11-17 09:48:10|446.29|444.39|446.37|444.47|446.42|444.52|446.26|444.36|19
1731857210000|2024-11-17 15:26:50|437.72|435.82|437.75|435.85|437.75|435.85|437.72|435.82|12
1731857220000|2024-11-17 15:27:00|437.76|435.86|437.92|436.02|437.93|436.03|437.75|435.85|12
1731836900000|2024-11-17 09:48:20|446.36|444.46|446.41|444.51|446.59|444.69|446.35|444.45|19
1731857230000|2024-11-17 15:27:10|437.93|436.03|437.79|435.89|438.07|436.17|437.79|435.89|12
1731857240000|2024-11-17 15:27:20|437.8|435.9|437.89|435.99|437.98|436.08|437.79|435.89|10
1731836910000|2024-11-17 09:48:30|446.4|444.5|446.31|444.41|446.4|444.5|446.3|444.4|15
1731857250000|2024-11-17 15:27:30|437.88|435.98|437.82|435.92|437.91|436.01|437.81|435.91|19
1731836920000|2024-11-17 09:48:40|446.26|444.36|446.2|444.3|446.27|444.37|446.15|444.25|15
1731857260000|2024-11-17 15:27:40|437.81|435.91|437.89|435.99|437.93|436.03|437.77|435.87|16
1731857270000|2024-11-17 15:27:50|437.88|435.98|437.85|435.95|437.89|435.99|437.84|435.94|12
1731836930000|2024-11-17 09:48:50|446.19|444.29|446.02|444.12|446.19|444.29|445.97|444.07|17
1731857280000|2024-11-17 15:28:00|437.81|435.91|437.97|436.07|437.97|436.07|437.78|435.88|13
1731857290000|2024-11-17 15:28:10|438.09|436.19|437.83|435.93|438.09|436.19|437.83|435.93|13
1731836940000|2024-11-17 09:49:00|446.06|444.16|446.01|444.11|446.16|444.26|446.01|444.11|16
1731857300000|2024-11-17 15:28:20|437.82|435.92|437.77|435.87|437.83|435.93|437.77|435.87|8
1731857310000|2024-11-17 15:28:30|437.76|435.86|437.45|435.55|437.76|435.86|437.45|435.55|13
1731836950000|2024-11-17 09:49:10|446|444.1|445.84|443.94|446|444.1|445.78|443.88|14
1731857320000|2024-11-17 15:28:40|437.4|435.5|437.58|435.68|437.58|435.68|437.39|435.49|21
1731857330000|2024-11-17 15:28:50|437.59|435.69|437.41|435.51|437.6|435.7|437.37|435.47|18
1731836960000|2024-11-17 09:49:20|445.85|443.95|445.82|443.92|445.87|443.97|445.75|443.85|10
1731857340000|2024-11-17 15:29:00|437.37|435.47|437.38|435.48|437.41|435.51|437.37|435.47|18
1731857350000|2024-11-17 15:29:10|437.39|435.49|437.51|435.61|437.55|435.65|437.38|435.48|11
1731836970000|2024-11-17 09:49:30|445.81|443.91|445.76|443.86|445.83|443.93|445.76|443.86|10
1731857360000|2024-11-17 15:29:20|437.52|435.62|437.38|435.48|437.52|435.62|437.38|435.48|8
1731857370000|2024-11-17 15:29:30|437.37|435.47|437.51|435.61|437.55|435.65|437.36|435.46|14
1731836980000|2024-11-17 09:49:40|445.77|443.87|446.15|444.25|446.35|444.45|445.63|443.73|19
1731857380000|2024-11-17 15:29:40|437.52|435.62|437.44|435.54|437.52|435.62|437.43|435.53|11
1731857390000|2024-11-17 15:29:50|437.43|435.53|437.4|435.5|437.47|435.57|437.4|435.5|10
1731836990000|2024-11-17 09:49:50|446.17|444.27|446.25|444.35|446.25|444.35|446.16|444.26|13
1731857400000|2024-11-17 15:30:00|437.52|435.62|437.62|435.72|437.63|435.73|437.52|435.62|14
1731857410000|2024-11-17 15:30:10|437.63|435.73|437.55|435.65|437.65|435.75|437.54|435.64|16
1731837000000|2024-11-17 09:50:00|446.31|444.41|446.33|444.43|446.34|444.44|446.26|444.36|12
1731857420000|2024-11-17 15:30:20|437.56|435.66|437.38|435.48|437.56|435.66|437.37|435.47|10
1731857430000|2024-11-17 15:30:30|437.39|435.49|437.57|435.67|437.67|435.77|437.39|435.49|14
1731837010000|2024-11-17 09:50:10|446.32|444.42|445.95|444.05|446.36|444.46|445.95|444.05|16
1731857440000|2024-11-17 15:30:40|437.54|435.64|437.44|435.54|437.54|435.64|437.37|435.47|15
1731857450000|2024-11-17 15:30:50|437.45|435.55|437.55|435.65|437.55|435.65|437.44|435.54|9
1731837020000|2024-11-17 09:50:20|445.94|444.04|445.92|444.02|445.95|444.05|445.9|444|11
1731857460000|2024-11-17 15:31:00|437.56|435.66|437.44|435.54|437.56|435.66|437.4|435.5|15
1731857470000|2024-11-17 15:31:10|437.43|435.53|437.23|435.33|437.44|435.54|437.23|435.33|10
1731837030000|2024-11-17 09:50:30|445.93|444.03|446.04|444.14|446.05|444.15|445.93|444.03|14
1731857480000|2024-11-17 15:31:20|437.24|435.34|437.15|435.25|437.24|435.34|437.15|435.25|12
1731857490000|2024-11-17 15:31:30|437.06|435.16|436.98|435.08|437.07|435.17|436.97|435.07|14
1731837040000|2024-11-17 09:50:40|446.05|444.15|446.07|444.17|446.1|444.2|445.97|444.07|16
1731857500000|2024-11-17 15:31:40|436.92|435.02|436.74|434.84|436.94|435.04|436.74|434.84|14
1731857510000|2024-11-17 15:31:50|436.73|434.83|436.3|434.4|436.73|434.83|436.28|434.38|17
1731837050000|2024-11-17 09:50:50|446.1|444.2|446.08|444.18|446.12|444.22|446.07|444.17|15
1731857520000|2024-11-17 15:32:00|436.29|434.39|436.48|434.58|436.52|434.62|436.29|434.39|13
1731857530000|2024-11-17 15:32:10|436.67|434.77|436.84|434.94|436.9|435|436.66|434.76|15
1731837060000|2024-11-17 09:51:00|446.09|444.19|446.01|444.11|446.22|444.32|446.01|444.11|14
1731857540000|2024-11-17 15:32:20|436.85|434.95|437.17|435.27|437.19|435.29|436.85|434.95|10
1731857550000|2024-11-17 15:32:30|437.18|435.28|437.18|435.28|437.18|435.28|437.16|435.26|3
1731837070000|2024-11-17 09:51:10|446.02|444.12|446|444.1|446.02|444.12|445.99|444.09|15
1731857560000|2024-11-17 15:32:40|437.12|435.22|437.15|435.25|437.18|435.28|437.01|435.11|18
1731837080000|2024-11-17 09:51:20|446.01|444.11|446.29|444.39|446.31|444.41|446.01|444.11|14
1731857570000|2024-11-17 15:32:50|437.16|435.26|437.3|435.4|437.3|435.4|437.16|435.26|8
1731857580000|2024-11-17 15:33:00|437.31|435.41|437.4|435.5|437.42|435.52|437.31|435.41|6
1731837090000|2024-11-17 09:51:30|446.28|444.38|446.24|444.34|446.28|444.38|446.18|444.28|11
1731857590000|2024-11-17 15:33:10|437.41|435.51|437.24|435.34|437.41|435.51|437.18|435.28|10
1731857600000|2024-11-17 15:33:20|437.25|435.35|437.26|435.36|437.27|435.37|437.25|435.35|4
1731837100000|2024-11-17 09:51:40|446.29|444.39|446.34|444.44|446.34|444.44|446.29|444.39|8
1731857610000|2024-11-17 15:33:30|437.25|435.35|437.33|435.43|437.33|435.43|437.22|435.32|10
1731857620000|2024-11-17 15:33:40|437.34|435.44|437.35|435.45|437.35|435.45|437.34|435.44|2
1731837110000|2024-11-17 09:51:50|446.3|444.4|446.24|444.34|446.37|444.47|446.24|444.34|13
1731857630000|2024-11-17 15:33:50|437.36|435.46|437.55|435.65|437.56|435.66|437.36|435.46|12
1731837120000|2024-11-17 09:52:00|446.23|444.33|446.27|444.37|446.37|444.47|446.22|444.32|16
1731857640000|2024-11-17 15:34:00|437.56|435.66|437.66|435.76|437.66|435.76|437.49|435.59|11
1731857650000|2024-11-17 15:34:10|437.7|435.8|437.7|435.8|437.74|435.84|437.65|435.75|15
1731837130000|2024-11-17 09:52:10|446.28|444.38|446.35|444.45|446.39|444.49|446.26|444.36|17
1731857660000|2024-11-17 15:34:20|437.69|435.79|437.65|435.75|437.72|435.82|437.62|435.72|16
1731857670000|2024-11-17 15:34:30|437.44|435.54|437.56|435.66|437.56|435.66|437.44|435.54|7
1731837140000|2024-11-17 09:52:20|446.34|444.44|446.45|444.55|446.49|444.59|446.34|444.44|12
1731857680000|2024-11-17 15:34:40|437.55|435.65|437.61|435.71|437.63|435.73|437.55|435.65|4
1731857690000|2024-11-17 15:34:50|437.62|435.72|437.53|435.63|437.62|435.72|437.51|435.61|7
1731837150000|2024-11-17 09:52:30|446.44|444.54|446.41|444.51|446.44|444.54|446.32|444.42|9
1731857700000|2024-11-17 15:35:00|437.52|435.62|437.26|435.36|437.52|435.62|437.26|435.36|11
1731837160000|2024-11-17 09:52:40|446.4|444.5|446.51|444.61|446.51|444.61|446.38|444.48|15
1731857710000|2024-11-17 15:35:10|437.1|435.2|436.85|434.95|437.1|435.2|436.85|434.95|21
1731857720000|2024-11-17 15:35:20|436.69|434.79|436.41|434.51|436.69|434.79|436.32|434.42|21
1731837170000|2024-11-17 09:52:50|446.55|444.65|446.56|444.66|446.57|444.67|446.54|444.64|7
1731857730000|2024-11-17 15:35:30|436.42|434.52|436.39|434.49|436.5|434.6|436.35|434.45|15
1731857740000|2024-11-17 15:35:40|436.4|434.5|436.46|434.56|436.46|434.56|436.4|434.5|12
1731837180000|2024-11-17 09:53:00|446.57|444.67|446.62|444.72|446.63|444.73|446.57|444.67|5
1731857750000|2024-11-17 15:35:50|436.47|434.57|436.54|434.64|436.54|434.64|436.45|434.55|11
1731857760000|2024-11-17 15:36:00|436.53|434.63|436.95|435.05|436.95|435.05|436.53|434.63|12
1731837190000|2024-11-17 09:53:10|446.61|444.71|446.75|444.85|446.75|444.85|446.61|444.71|12
1731857770000|2024-11-17 15:36:10|436.96|435.06|437.07|435.17|437.07|435.17|436.96|435.06|12
1731837200000|2024-11-17 09:53:20|446.74|444.84|446.7|444.8|446.75|444.85|446.67|444.77|12
1731857780000|2024-11-17 15:36:20|437.21|435.31|437.35|435.45|437.35|435.45|437.21|435.31|11
1731857790000|2024-11-17 15:36:30|437.36|435.46|437.52|435.62|437.61|435.71|437.36|435.46|11
1731837210000|2024-11-17 09:53:30|446.71|444.81|446.74|444.84|446.75|444.85|446.69|444.79|7
1731857800000|2024-11-17 15:36:40|437.66|435.76|437.66|435.76|437.66|435.76|437.65|435.75|3
1731857810000|2024-11-17 15:36:50|437.67|435.77|437.63|435.73|437.67|435.77|437.61|435.71|6
1731837220000|2024-11-17 09:53:40|446.73|444.83|446.93|445.03|447|445.1|446.73|444.83|15
1731857820000|2024-11-17 15:37:00|437.62|435.72|437.71|435.81|437.72|435.82|437.44|435.54|17
1731857830000|2024-11-17 15:37:10|437.7|435.8|437.36|435.46|437.71|435.81|437.34|435.44|9
1731837230000|2024-11-17 09:53:50|446.92|445.02|446.83|444.93|446.94|445.04|446.83|444.93|9
1731857840000|2024-11-17 15:37:20|437.37|435.47|437.6|435.7|437.6|435.7|437.37|435.47|16
1731837240000|2024-11-17 09:54:00|446.84|444.94|446.87|444.97|446.88|444.98|446.84|444.94|8
1731857850000|2024-11-17 15:37:30|437.61|435.71|437.64|435.74|437.65|435.75|437.61|435.71|10
1731857860000|2024-11-17 15:37:40|437.65|435.75|437.72|435.82|437.73|435.83|437.65|435.75|11
1731837250000|2024-11-17 09:54:10|446.82|444.92|446.78|444.88|446.88|444.98|446.78|444.88|10
1731857870000|2024-11-17 15:37:50|437.73|435.83|437.72|435.82|437.83|435.93|437.7|435.8|7
1731857880000|2024-11-17 15:38:00|437.59|435.69|437.58|435.68|437.72|435.82|437.57|435.67|9
1731837260000|2024-11-17 09:54:20|446.81|444.91|446.72|444.82|446.81|444.91|446.72|444.82|7
1731857890000|2024-11-17 15:38:10|437.57|435.67|437.57|435.67|437.57|435.67|437.57|435.67|1
1731857900000|2024-11-17 15:38:20|437.58|435.68|437.6|435.7|437.6|435.7|437.58|435.68|3
1731837270000|2024-11-17 09:54:30|446.71|444.81|446.47|444.57|446.71|444.81|446.47|444.57|14
1731857910000|2024-11-17 15:38:30|437.61|435.71|437.69|435.79|437.73|435.83|437.61|435.71|7
1731857920000|2024-11-17 15:38:40|437.68|435.78|437.73|435.83|437.84|435.94|437.68|435.78|8
1731837280000|2024-11-17 09:54:40|446.45|444.55|446.34|444.44|446.47|444.57|446.3|444.4|9
1731857930000|2024-11-17 15:38:50|437.67|435.77|437.69|435.79|437.71|435.81|437.67|435.77|4
1731857940000|2024-11-17 15:39:00|437.7|435.8|437.66|435.76|437.72|435.82|437.65|435.75|6
1731837290000|2024-11-17 09:54:50|446.33|444.43|446.37|444.47|446.39|444.49|446.33|444.43|8
1731857950000|2024-11-17 15:39:10|437.65|435.75|437.79|435.89|437.79|435.89|437.64|435.74|8
1731857960000|2024-11-17 15:39:20|437.77|435.87|437.82|435.92|437.82|435.92|437.77|435.87|6
1731837300000|2024-11-17 09:55:00|446.36|444.46|446.31|444.41|446.43|444.53|446.3|444.4|16
1731857970000|2024-11-17 15:39:30|437.78|435.88|437.81|435.91|437.81|435.91|437.78|435.88|4
1731857980000|2024-11-17 15:39:40|437.82|435.92|437.83|435.93|437.83|435.93|437.81|435.91|4
1731837310000|2024-11-17 09:55:10|446.32|444.42|446.57|444.67|446.57|444.67|446.31|444.41|12
1731857990000|2024-11-17 15:39:50|437.84|435.94|437.94|436.04|437.95|436.05|437.84|435.94|4
1731858000000|2024-11-17 15:40:00|437.95|436.05|437.74|435.84|438|436.1|437.73|435.83|10
1731837320000|2024-11-17 09:55:20|446.5|444.6|446.41|444.51|446.53|444.63|446.39|444.49|15
1731858010000|2024-11-17 15:40:10|437.73|435.83|437.2|435.3|437.73|435.83|437.19|435.29|18
1731858020000|2024-11-17 15:40:20|437.22|435.32|437.54|435.64|437.57|435.67|437.21|435.31|15
1731837330000|2024-11-17 09:55:30|446.5|444.6|446.67|444.77|446.67|444.77|446.45|444.55|13
1731858030000|2024-11-17 15:40:30|437.53|435.63|437.63|435.73|437.63|435.73|437.53|435.63|11
1731837340000|2024-11-17 09:55:40|446.61|444.71|446.48|444.58|446.67|444.77|446.48|444.58|17
1731858040000|2024-11-17 15:40:40|437.64|435.74|437.61|435.71|437.64|435.74|437.61|435.71|6
1731858050000|2024-11-17 15:40:50|437.62|435.72|437.6|435.7|437.68|435.78|437.55|435.65|12
1731837350000|2024-11-17 09:55:50|446.47|444.57|446.44|444.54|446.47|444.57|446.37|444.47|9
1731858060000|2024-11-17 15:41:00|437.61|435.71|437.67|435.77|437.69|435.79|437.55|435.65|13
1731858070000|2024-11-17 15:41:10|437.68|435.78|437.8|435.9|437.83|435.93|437.68|435.78|14
1731837360000|2024-11-17 09:56:00|446.45|444.55|446.36|444.46|446.5|444.6|446.35|444.45|12
1731858080000|2024-11-17 15:41:20|437.81|435.91|437.82|435.92|437.88|435.98|437.8|435.9|14
1731837370000|2024-11-17 09:56:10|446.37|444.47|446.64|444.74|446.67|444.77|446.37|444.47|13
1731858090000|2024-11-17 15:41:30|437.81|435.91|437.65|435.75|437.81|435.91|437.6|435.7|19
1731858100000|2024-11-17 15:41:40|437.66|435.76|437.67|435.77|437.72|435.82|437.65|435.75|17
1731837380000|2024-11-17 09:56:20|446.63|444.73|446.63|444.73|446.65|444.75|446.62|444.72|11
1731858110000|2024-11-17 15:41:50|437.65|435.75|437.61|435.71|437.67|435.77|437.46|435.56|14
1731858120000|2024-11-17 15:42:00|437.62|435.72|437.66|435.76|437.66|435.76|437.62|435.72|5
1731837390000|2024-11-17 09:56:30|446.76|444.86|446.59|444.69|446.76|444.86|446.59|444.69|17
1731858130000|2024-11-17 15:42:10|437.65|435.75|437.81|435.91|437.86|435.96|437.65|435.75|16
1731858140000|2024-11-17 15:42:20|437.76|435.86|437.75|435.85|437.77|435.87|437.66|435.76|13
1731837400000|2024-11-17 09:56:40|446.46|444.56|446.59|444.69|446.59|444.69|446.45|444.55|17
1731858150000|2024-11-17 15:42:30|437.76|435.86|438.05|436.15|438.06|436.16|437.76|435.86|21
1731858160000|2024-11-17 15:42:40|438.04|436.14|438.04|436.14|438.06|436.16|438.04|436.14|5
1731837410000|2024-11-17 09:56:50|446.6|444.7|446.69|444.79|446.75|444.85|446.6|444.7|12
1731858170000|2024-11-17 15:42:50|438.05|436.15|437.96|436.06|438.12|436.22|437.94|436.04|15
1731858180000|2024-11-17 15:43:00|437.69|435.79|437.79|435.89|437.79|435.89|437.68|435.78|19
1731837420000|2024-11-17 09:57:00|446.68|444.78|446.71|444.81|446.73|444.83|446.48|444.58|21
1731858190000|2024-11-17 15:43:10|437.8|435.9|438.15|436.25|438.15|436.25|437.8|435.9|15
1731837430000|2024-11-17 09:57:10|446.7|444.8|446.76|444.86|446.81|444.91|446.7|444.8|13
1731858200000|2024-11-17 15:43:20|438.16|436.26|438.26|436.36|438.26|436.36|438.16|436.26|9
1731858210000|2024-11-17 15:43:30|438.25|436.35|438.12|436.22|438.25|436.35|438.08|436.18|10
1731837440000|2024-11-17 09:57:20|446.77|444.87|446.92|445.02|446.93|445.03|446.77|444.87|13
1731858220000|2024-11-17 15:43:40|438.13|436.23|438.21|436.31|438.21|436.31|438.13|436.23|7
1731837450000|2024-11-17 09:57:30|446.87|444.97|446.72|444.82|446.87|444.97|446.7|444.8|14
1731858230000|2024-11-17 15:43:50|438.2|436.3|438.21|436.31|438.21|436.31|438.2|436.3|2
1731858240000|2024-11-17 15:44:00|438.16|436.26|438.19|436.29|438.19|436.29|438.13|436.23|6
1731837460000|2024-11-17 09:57:40|446.7|444.8|446.42|444.52|446.7|444.8|446.41|444.51|16
1731858250000|2024-11-17 15:44:10|438.2|436.3|438.04|436.14|438.23|436.33|438.04|436.14|8
1731858260000|2024-11-17 15:44:20|437.87|435.97|438.08|436.18|438.08|436.18|437.87|435.97|17
1731837470000|2024-11-17 09:57:50|446.41|444.51|446.41|444.51|446.43|444.53|446.36|444.46|15
1731858270000|2024-11-17 15:44:30|438.09|436.19|438.26|436.36|438.26|436.36|438.09|436.19|15
1731858280000|2024-11-17 15:44:40|438.27|436.37|438.26|436.36|438.28|436.38|438.26|436.36|4
1731837480000|2024-11-17 09:58:00|446.43|444.53|446.53|444.63|446.53|444.63|446.4|444.5|14
1731858290000|2024-11-17 15:44:50|438.16|436.26|438.21|436.31|438.22|436.32|438.14|436.24|13
1731837490000|2024-11-17 09:58:10|446.52|444.62|446.64|444.74|446.65|444.75|446.52|444.62|12
1731858300000|2024-11-17 15:45:00|438.2|436.3|438.41|436.51|438.41|436.51|438.2|436.3|8
1731858310000|2024-11-17 15:45:10|438.42|436.52|438.66|436.76|438.66|436.76|438.42|436.52|7
1731837500000|2024-11-17 09:58:20|446.56|444.66|446.69|444.79|446.69|444.79|446.53|444.63|9
1731858320000|2024-11-17 15:45:20|438.67|436.77|438.83|436.93|438.84|436.94|438.67|436.77|19
1731837510000|2024-11-17 09:58:30|446.74|444.84|446.83|444.93|446.84|444.94|446.74|444.84|7
1731858330000|2024-11-17 15:45:30|438.84|436.94|439.04|437.14|439.04|437.14|438.84|436.94|6
1731858340000|2024-11-17 15:45:40|439.05|437.15|439.22|437.32|439.22|437.32|439.05|437.15|15
1731837520000|2024-11-17 09:58:40|446.82|444.92|446.79|444.89|446.82|444.92|446.79|444.89|4
1731858350000|2024-11-17 15:45:50|439.23|437.33|439.35|437.45|439.44|437.54|439.23|437.33|15
1731837530000|2024-11-17 09:58:50|446.78|444.88|446.61|444.71|446.78|444.88|446.57|444.67|9
1731858360000|2024-11-17 15:46:00|439.36|437.46|439.15|437.25|439.36|437.46|439.12|437.22|14
1731858370000|2024-11-17 15:46:10|439.16|437.26|439.04|437.14|439.19|437.29|439.01|437.11|11
1731837540000|2024-11-17 09:59:00|446.63|444.73|446.68|444.78|446.71|444.81|446.6|444.7|14
1731858380000|2024-11-17 15:46:20|439.05|437.15|439.09|437.19|439.11|437.21|439.05|437.15|16
1731837550000|2024-11-17 09:59:10|446.67|444.77|446.55|444.65|446.67|444.77|446.55|444.65|8
1731858390000|2024-11-17 15:46:30|439.1|437.2|439.15|437.25|439.19|437.29|439.1|437.2|8
1731858400000|2024-11-17 15:46:40|439.12|437.22|439.25|437.35|439.25|437.35|439.12|437.22|11
1731837560000|2024-11-17 09:59:20|446.56|444.66|446.51|444.61|446.61|444.71|446.5|444.6|14
1731858410000|2024-11-17 15:46:50|439.26|437.36|439.24|437.34|439.27|437.37|439.22|437.32|13
1731837570000|2024-11-17 09:59:30|446.52|444.62|446.56|444.66|446.56|444.66|446.47|444.57|12
1731858420000|2024-11-17 15:47:00|439.25|437.35|439.25|437.35|439.28|437.38|439.24|437.34|7
1731858430000|2024-11-17 15:47:10|439.21|437.31|439.2|437.3|439.21|437.31|439.03|437.13|12
1731837580000|2024-11-17 09:59:40|446.55|444.65|446.69|444.79|446.69|444.79|446.52|444.62|16
1731858440000|2024-11-17 15:47:20|439.21|437.31|439.18|437.28|439.23|437.33|439.16|437.26|11
1731837590000|2024-11-17 09:59:50|446.68|444.78|446.49|444.59|446.69|444.79|446.39|444.49|17
1731858450000|2024-11-17 15:47:30|439.19|437.29|439.28|437.38|439.28|437.38|439.19|437.29|8
1731858460000|2024-11-17 15:47:40|439.29|437.39|439.32|437.42|439.32|437.42|439.29|437.39|6
1731837600000|2024-11-17 10:00:00|446.48|444.58|446.7|444.8|446.7|444.8|446.47|444.57|16
1731858470000|2024-11-17 15:47:50|439.33|437.43|439.39|437.49|439.39|437.49|439.27|437.37|8
1731858480000|2024-11-17 15:48:00|439.4|437.5|439.37|437.47|439.4|437.5|439.31|437.41|11
1731837610000|2024-11-17 10:00:10|446.71|444.81|446.93|445.03|446.93|445.03|446.71|444.81|15
1731858490000|2024-11-17 15:48:10|439.38|437.48|439.39|437.49|439.43|437.53|439.38|437.48|8
1731837620000|2024-11-17 10:00:20|446.92|445.02|446.8|444.9|446.92|445.02|446.8|444.9|12
1731858500000|2024-11-17 15:48:20|439.4|437.5|439.39|437.49|439.48|437.58|439.37|437.47|14
1731858510000|2024-11-17 15:48:30|439.37|437.47|439.2|437.3|439.37|437.47|439.2|437.3|14
1731837630000|2024-11-17 10:00:30|446.79|444.89|446.78|444.88|446.79|444.89|446.72|444.82|12
1731858520000|2024-11-17 15:48:40|439.21|437.31|439.12|437.22|439.26|437.36|439.12|437.22|12
1731858530000|2024-11-17 15:48:50|439.1|437.2|438.93|437.03|439.1|437.2|438.93|437.03|11
1731837640000|2024-11-17 10:00:40|446.79|444.89|446.83|444.93|446.89|444.99|446.77|444.87|20
1731858540000|2024-11-17 15:49:00|438.92|437.02|438.92|437.02|438.97|437.07|438.92|437.02|14
1731858550000|2024-11-17 15:49:10|438.91|437.01|438.92|437.02|438.92|437.02|438.86|436.96|11
1731837650000|2024-11-17 10:00:50|446.82|444.92|446.77|444.87|446.83|444.93|446.75|444.85|9
1731858560000|2024-11-17 15:49:20|438.93|437.03|438.74|436.84|438.94|437.04|438.73|436.83|9
1731837660000|2024-11-17 10:01:00|446.78|444.88|446.78|444.88|446.79|444.89|446.78|444.88|5
1731858570000|2024-11-17 15:49:30|438.75|436.85|438.62|436.72|438.76|436.86|438.61|436.71|15
1731858580000|2024-11-17 15:49:40|438.57|436.67|438.21|436.31|438.57|436.67|438.17|436.27|15
1731837670000|2024-11-17 10:01:10|446.79|444.89|446.44|444.54|446.88|444.98|446.44|444.54|18
1731858590000|2024-11-17 15:49:50|438.22|436.32|438.21|436.31|438.22|436.32|438.14|436.24|16
1731837680000|2024-11-17 10:01:20|446.43|444.53|446.46|444.56|446.47|444.57|446.41|444.51|12
1731858600000|2024-11-17 15:50:00|438.22|436.32|438.01|436.11|438.23|436.33|437.99|436.09|18
1731858610000|2024-11-17 15:50:10|438|436.1|437.74|435.84|438|436.1|437.56|435.66|12
1731837690000|2024-11-17 10:01:30|446.48|444.58|446.63|444.73|446.63|444.73|446.47|444.57|14
1731858620000|2024-11-17 15:50:20|437.66|435.76|437.39|435.49|437.68|435.78|437.39|435.49|19
1731858630000|2024-11-17 15:50:30|437.38|435.48|437.24|435.34|437.38|435.48|437.22|435.32|12
1731837700000|2024-11-17 10:01:40|446.64|444.74|446.73|444.83|446.81|444.91|446.64|444.74|16
1731858640000|2024-11-17 15:50:40|437.25|435.35|437.16|435.26|437.26|435.36|437.14|435.24|13
1731858650000|2024-11-17 15:50:50|437.17|435.27|437.3|435.4|437.3|435.4|437.17|435.27|6
1731837710000|2024-11-17 10:01:50|446.72|444.82|446.67|444.77|446.72|444.82|446.61|444.71|12
1731858660000|2024-11-17 15:51:00|437.31|435.41|437.25|435.35|437.31|435.41|437.16|435.26|15
1731837720000|2024-11-17 10:02:00|446.68|444.78|446.67|444.77|446.82|444.92|446.66|444.76|19
1731858670000|2024-11-17 15:51:10|437.26|435.36|437.6|435.7|437.64|435.74|437.26|435.36|16
1731858680000|2024-11-17 15:51:20|437.59|435.69|437.45|435.55|437.59|435.69|437.45|435.55|9
1731837730000|2024-11-17 10:02:10|446.66|444.76|446.47|444.57|446.66|444.76|446.46|444.56|16
1731858690000|2024-11-17 15:51:30|437.4|435.5|437.15|435.25|437.41|435.51|437.15|435.25|17
1731858700000|2024-11-17 15:51:40|437.16|435.26|437.04|435.14|437.17|435.27|437.02|435.12|16
1731837740000|2024-11-17 10:02:20|446.46|444.56|446.22|444.32|446.54|444.64|446.22|444.32|18
1731858710000|2024-11-17 15:51:50|437.05|435.15|436.79|434.89|437.05|435.15|436.73|434.83|19
1731858720000|2024-11-17 15:52:00|436.8|434.9|436.86|434.96|436.86|434.96|436.79|434.89|13
1731837750000|2024-11-17 10:02:30|446.21|444.31|446.19|444.29|446.24|444.34|446.18|444.28|10
1731858730000|2024-11-17 15:52:10|436.85|434.95|436.83|434.93|436.88|434.98|436.82|434.92|17
1731858740000|2024-11-17 15:52:20|436.84|434.94|437.09|435.19|437.09|435.19|436.84|434.94|14
1731837760000|2024-11-17 10:02:40|446.2|444.3|446.25|444.35|446.41|444.51|446.2|444.3|19
1731858750000|2024-11-17 15:52:30|437.07|435.17|437.02|435.12|437.08|435.18|436.96|435.06|16
1731837770000|2024-11-17 10:02:50|446.26|444.36|446.38|444.48|446.45|444.55|446.21|444.31|15
1731858760000|2024-11-17 15:52:40|437.03|435.13|436.94|435.04|437.03|435.13|436.79|434.89|13
1731858770000|2024-11-17 15:52:50|436.93|435.03|436.95|435.05|436.95|435.05|436.91|435.01|10
1731837780000|2024-11-17 10:03:00|446.36|444.46|446.05|444.15|446.37|444.47|446.05|444.15|16
1731858780000|2024-11-17 15:53:00|436.91|435.01|436.93|435.03|436.98|435.08|436.88|434.98|11
1731858790000|2024-11-17 15:53:10|436.94|435.04|436.86|434.96|436.94|435.04|436.86|434.96|8
1731837790000|2024-11-17 10:03:10|446.06|444.16|446.26|444.36|446.26|444.36|446.05|444.15|16
1731858800000|2024-11-17 15:53:20|436.85|434.95|436.94|435.04|436.96|435.06|436.83|434.93|18
1731858810000|2024-11-17 15:53:30|436.95|435.05|436.86|434.96|437.01|435.11|436.86|434.96|17
1731837800000|2024-11-17 10:03:20|446.27|444.37|446.22|444.32|446.37|444.47|446.22|444.32|16
1731858820000|2024-11-17 15:53:40|436.87|434.97|436.84|434.94|436.92|435.02|436.83|434.93|13
1731858830000|2024-11-17 15:53:50|436.85|434.95|436.74|434.84|436.86|434.96|436.73|434.83|10
1731837810000|2024-11-17 10:03:30|446.13|444.23|446.37|444.47|446.44|444.54|446.13|444.23|19
1731858840000|2024-11-17 15:54:00|436.75|434.85|436.65|434.75|436.76|434.86|436.65|434.75|14
1731858850000|2024-11-17 15:54:10|436.64|434.74|436.53|434.63|436.64|434.74|436.52|434.62|10
1731837820000|2024-11-17 10:03:40|446.3|444.4|446.33|444.43|446.34|444.44|446.3|444.4|16
1731858860000|2024-11-17 15:54:20|436.54|434.64|436.53|434.63|436.58|434.68|436.46|434.56|18
1731858870000|2024-11-17 15:54:30|436.54|434.64|436.63|434.73|436.63|434.73|436.47|434.57|20
1731837830000|2024-11-17 10:03:50|446.36|444.46|446.27|444.37|446.36|444.46|446.23|444.33|8
1731858880000|2024-11-17 15:54:40|436.64|434.74|436.7|434.8|436.7|434.8|436.64|434.74|13
1731837840000|2024-11-17 10:04:00|446.26|444.36|446.16|444.26|446.28|444.38|446.13|444.23|15
1731858890000|2024-11-17 15:54:50|436.66|434.76|436.61|434.71|436.68|434.78|436.54|434.64|15
1731858900000|2024-11-17 15:55:00|436.62|434.72|436.7|434.8|436.82|434.92|436.62|434.72|16
1731837850000|2024-11-17 10:04:10|446.17|444.27|446.21|444.31|446.22|444.32|446.17|444.27|6
1731858910000|2024-11-17 15:55:10|436.67|434.77|436.49|434.59|436.69|434.79|436.46|434.56|12
1731858920000|2024-11-17 15:55:20|436.48|434.58|436.37|434.47|436.48|434.58|436.36|434.46|10
1731837860000|2024-11-17 10:04:20|446.37|444.47|446.39|444.49|446.39|444.49|446.21|444.31|9
1731858930000|2024-11-17 15:55:30|436.32|434.42|436.35|434.45|436.35|434.45|436.31|434.41|7
1731837870000|2024-11-17 10:04:30|446.44|444.54|446.39|444.49|446.51|444.61|446.38|444.48|11
1731858940000|2024-11-17 15:55:40|436.34|434.44|436.32|434.42|436.37|434.47|436.3|434.4|15
1731858950000|2024-11-17 15:55:50|436.33|434.43|436.39|434.49|436.39|434.49|436.32|434.42|9
1731837880000|2024-11-17 10:04:40|446.42|444.52|446.57|444.67|446.57|444.67|446.42|444.52|17
1731858960000|2024-11-17 15:56:00|436.4|434.5|436.67|434.77|436.67|434.77|436.4|434.5|11
1731858970000|2024-11-17 15:56:10|436.68|434.78|436.71|434.81|436.71|434.81|436.58|434.68|10
1731837890000|2024-11-17 10:04:50|446.58|444.68|446.68|444.78|446.68|444.78|446.57|444.67|23
1731858980000|2024-11-17 15:56:20|436.72|434.82|436.83|434.93|436.83|434.93|436.71|434.81|11
1731858990000|2024-11-17 15:56:30|436.82|434.92|436.85|434.95|436.85|434.95|436.79|434.89|10
1731837900000|2024-11-17 10:05:00|446.67|444.77|446.8|444.9|446.84|444.94|446.67|444.77|10
1731859000000|2024-11-17 15:56:40|436.76|434.86|436.8|434.9|436.8|434.9|436.71|434.81|11
1731859010000|2024-11-17 15:56:50|436.81|434.91|437.06|435.16|437.06|435.16|436.81|434.91|12
1731837910000|2024-11-17 10:05:10|446.81|444.91|446.51|444.61|446.81|444.91|446.51|444.61|19
1731859020000|2024-11-17 15:57:00|436.99|435.09|437.08|435.18|437.08|435.18|436.99|435.09|5
1731859030000|2024-11-17 15:57:10|437.07|435.17|437.05|435.15|437.07|435.17|437.05|435.15|2
1731837920000|2024-11-17 10:05:20|446.5|444.6|446.52|444.62|446.59|444.69|446.47|444.57|12
1731859040000|2024-11-17 15:57:20|436.9|435|437|435.1|437|435.1|436.9|435|10
1731859050000|2024-11-17 15:57:30|437.01|435.11|437.04|435.14|437.05|435.15|437.01|435.11|6
1731837930000|2024-11-17 10:05:30|446.53|444.63|446.14|444.24|446.53|444.63|446.14|444.24|16
1731859060000|2024-11-17 15:57:40|437.05|435.15|437.07|435.17|437.07|435.17|437.05|435.15|7
1731837940000|2024-11-17 10:05:40|446.13|444.23|445.97|444.07|446.13|444.23|445.97|444.07|12
1731859070000|2024-11-17 15:57:50|437.06|435.16|437.04|435.14|437.06|435.16|436.99|435.09|11
1731859080000|2024-11-17 15:58:00|437.05|435.15|436.93|435.03|437.07|435.17|436.91|435.01|9
1731837950000|2024-11-17 10:05:50|445.98|444.08|446.05|444.15|446.05|444.15|445.93|444.03|14
1731859090000|2024-11-17 15:58:10|436.94|435.04|437.02|435.12|437.04|435.14|436.94|435.04|13
1731859100000|2024-11-17 15:58:20|437.01|435.11|437.02|435.12|437.02|435.12|437|435.1|8
1731837960000|2024-11-17 10:06:00|446.04|444.14|445.92|444.02|446.04|444.14|445.92|444.02|13
1731859110000|2024-11-17 15:58:30|437.03|435.13|437.06|435.16|437.06|435.16|437.03|435.13|4
1731859120000|2024-11-17 15:58:40|437|435.1|436.9|435|437.05|435.15|436.86|434.96|11
1731837970000|2024-11-17 10:06:10|445.93|444.03|445.85|443.95|445.94|444.04|445.83|443.93|11
1731859130000|2024-11-17 15:58:50|436.91|435.01|436.96|435.06|436.96|435.06|436.91|435.01|11
1731837980000|2024-11-17 10:06:20|445.91|444.01|445.86|443.96|445.91|444.01|445.84|443.94|10
1731859140000|2024-11-17 15:59:00|436.97|435.07|437|435.1|437|435.1|436.84|434.94|12
1731859150000|2024-11-17 15:59:10|437.01|435.11|437.09|435.19|437.09|435.19|437.01|435.11|11
1731837990000|2024-11-17 10:06:30|445.85|443.95|445.59|443.69|445.85|443.95|445.58|443.68|12
1731859160000|2024-11-17 15:59:20|437.1|435.2|437.15|435.25|437.18|435.28|437.1|435.2|16
1731859170000|2024-11-17 15:59:30|437.16|435.26|437.15|435.25|437.19|435.29|437.13|435.23|8
1731838000000|2024-11-17 10:06:40|445.71|443.81|445.78|443.88|445.86|443.96|445.71|443.81|12
1731859180000|2024-11-17 15:59:40|437.14|435.24|437.19|435.29|437.19|435.29|437.12|435.22|12
1731838010000|2024-11-17 10:06:50|445.77|443.87|445.68|443.78|445.78|443.88|445.68|443.78|11
1731859190000|2024-11-17 15:59:50|437.2|435.3|437.09|435.19|437.2|435.3|437.09|435.19|13
1731859200000|2024-11-17 16:00:00|437.1|435.2|436.88|434.98|437.11|435.21|436.88|434.98|11
1731838020000|2024-11-17 10:07:00|445.69|443.79|445.5|443.6|445.7|443.8|445.5|443.6|10
1731859210000|2024-11-17 16:00:10|436.87|434.97|436.79|434.89|436.88|434.98|436.71|434.81|19
1731838030000|2024-11-17 10:07:10|445.49|443.59|445.46|443.56|445.49|443.59|445.31|443.41|19
1731859220000|2024-11-17 16:00:20|436.73|434.83|436.58|434.68|436.73|434.83|436.58|434.68|18
1731859230000|2024-11-17 16:00:30|436.59|434.69|437.02|435.12|437.02|435.12|436.59|434.69|23
1731838040000|2024-11-17 10:07:20|445.63|443.73|445.75|443.85|445.77|443.87|445.47|443.57|14
1731859240000|2024-11-17 16:00:40|437.03|435.13|436.98|435.08|437.12|435.22|436.96|435.06|16
1731859250000|2024-11-17 16:00:50|436.97|435.07|436.87|434.97|437|435.1|436.84|434.94|10
1731838050000|2024-11-17 10:07:30|445.77|443.87|445.86|443.96|445.95|444.05|445.77|443.87|15
1731859260000|2024-11-17 16:01:00|436.88|434.98|437.04|435.14|437.04|435.14|436.88|434.98|13
1731859270000|2024-11-17 16:01:10|436.98|435.08|437.09|435.19|437.09|435.19|436.94|435.04|17
1731838060000|2024-11-17 10:07:40|445.87|443.97|445.7|443.8|445.89|443.99|445.7|443.8|10
1731859280000|2024-11-17 16:01:20|437.1|435.2|437.28|435.38|437.28|435.38|437.02|435.12|18
1731838070000|2024-11-17 10:07:50|445.71|443.81|445.42|443.52|445.71|443.81|445.42|443.52|9
1731859290000|2024-11-17 16:01:30|437.29|435.39|437.32|435.42|437.34|435.44|437.21|435.31|17
1731859300000|2024-11-17 16:01:40|437.33|435.43|437.2|435.3|437.33|435.43|437.18|435.28|14
1731838080000|2024-11-17 10:08:00|445.41|443.51|445.33|443.43|445.41|443.51|445.33|443.43|10
1731859310000|2024-11-17 16:01:50|437.21|435.31|437.17|435.27|437.24|435.34|437.13|435.23|14
1731859320000|2024-11-17 16:02:00|437.18|435.28|437.13|435.23|437.23|435.33|437.11|435.21|9
1731838090000|2024-11-17 10:08:10|445.27|443.37|445.41|443.51|445.44|443.54|445.26|443.36|9
1731859330000|2024-11-17 16:02:10|437.14|435.24|437.04|435.14|437.17|435.27|437.03|435.13|20
1731859340000|2024-11-17 16:02:20|437.03|435.13|436.72|434.82|437.03|435.13|436.57|434.67|21
1731838100000|2024-11-17 10:08:20|445.4|443.5|445.49|443.59|445.61|443.71|445.4|443.5|16
1731859350000|2024-11-17 16:02:30|436.73|434.83|436.69|434.79|436.76|434.86|436.68|434.78|13
1731859360000|2024-11-17 16:02:40|436.6|434.7|436.72|434.82|436.72|434.82|436.6|434.7|19
1731838110000|2024-11-17 10:08:30|445.48|443.58|445.42|443.52|445.48|443.58|445.41|443.51|10
1731859370000|2024-11-17 16:02:50|436.7|434.8|436.74|434.84|436.75|434.85|436.7|434.8|7
1731859380000|2024-11-17 16:03:00|436.75|434.85|436.33|434.43|436.77|434.87|436.33|434.43|16
1731838120000|2024-11-17 10:08:40|445.43|443.53|445.37|443.47|445.48|443.58|445.35|443.45|10
1731859390000|2024-11-17 16:03:10|436.35|434.45|435.8|433.9|436.35|434.45|435.69|433.79|22
1731838130000|2024-11-17 10:08:50|445.38|443.48|445.43|443.53|445.43|443.53|445.37|443.47|7
1731859400000|2024-11-17 16:03:20|435.79|433.89|436.38|434.48|436.38|434.48|435.75|433.85|23
1731859410000|2024-11-17 16:03:30|436.39|434.49|436.19|434.29|436.46|434.56|436.09|434.19|24
1731838140000|2024-11-17 10:09:00|445.44|443.54|445.26|443.36|445.49|443.59|445.26|443.36|15
1731859420000|2024-11-17 16:03:40|436.2|434.3|436.03|434.13|436.2|434.3|435.94|434.04|24
1731859430000|2024-11-17 16:03:50|436.04|434.14|436.04|434.14|436.09|434.19|436|434.1|17
1731838150000|2024-11-17 10:09:10|445.27|443.37|445.13|443.23|445.29|443.39|445.13|443.23|14
1731859440000|2024-11-17 16:04:00|436.03|434.13|435.71|433.81|436.03|434.13|435.7|433.8|22
1731838160000|2024-11-17 10:09:20|445.12|443.22|445.21|443.31|445.22|443.32|445.1|443.2|9
1731859450000|2024-11-17 16:04:10|435.72|433.82|435.1|433.2|435.74|433.84|435.05|433.15|25
1731859460000|2024-11-17 16:04:20|435.09|433.19|434.98|433.08|435.09|433.19|434.96|433.06|15
1731838170000|2024-11-17 10:09:30|445.22|443.32|445.43|443.53|445.43|443.53|445.2|443.3|19
1731859470000|2024-11-17 16:04:30|434.99|433.09|434.88|432.98|434.99|433.09|434.74|432.84|16
1731859480000|2024-11-17 16:04:40|434.89|432.99|435.01|433.11|435.09|433.19|434.89|432.99|14
1731838180000|2024-11-17 10:09:40|445.42|443.52|445.6|443.7|445.63|443.73|445.42|443.52|15
1731859490000|2024-11-17 16:04:50|434.85|432.95|434.92|433.02|435|433.1|434.85|432.95|16
1731838190000|2024-11-17 10:09:50|445.61|443.71|445.43|443.53|445.65|443.75|445.43|443.53|16
1731859500000|2024-11-17 16:05:00|434.82|432.92|434.28|432.38|434.82|432.92|434.12|432.22|22
1731859510000|2024-11-17 16:05:10|434.29|432.39|434.32|432.42|434.4|432.5|434.29|432.39|16
1731859520000|2024-11-17 16:05:20|434.33|432.43|434.19|432.29|434.35|432.45|434.12|432.22|15
1731838200000|2024-11-17 10:10:00|445.42|443.52|445.47|443.57|445.5|443.6|445.41|443.51|10
1731859530000|2024-11-17 16:05:30|434.2|432.3|434.52|432.62|434.52|432.62|434.2|432.3|20
1731838210000|2024-11-17 10:10:10|445.48|443.58|445.29|443.39|445.48|443.58|445.29|443.39|13
1731859540000|2024-11-17 16:05:40|434.53|432.63|434.95|433.05|434.95|433.05|434.53|432.63|20
1731859550000|2024-11-17 16:05:50|434.98|433.08|435.64|433.74|435.71|433.81|434.98|433.08|22
1731838220000|2024-11-17 10:10:20|445.28|443.38|445.45|443.55|445.45|443.55|445.28|443.38|13
1731859560000|2024-11-17 16:06:00|435.65|433.75|435.46|433.56|435.65|433.75|435.3|433.4|18
1731859570000|2024-11-17 16:06:10|435.47|433.57|435.75|433.85|435.8|433.9|435.47|433.57|19
1731838230000|2024-11-17 10:10:30|445.46|443.56|445.6|443.7|445.67|443.77|445.46|443.56|17
1731859580000|2024-11-17 16:06:20|435.76|433.86|435.93|434.03|435.93|434.03|435.69|433.79|24
1731838240000|2024-11-17 10:10:40|445.59|443.69|445.44|443.54|445.69|443.79|445.38|443.48|18
1731859590000|2024-11-17 16:06:30|435.92|434.02|435.95|434.05|435.99|434.09|435.92|434.02|15
1731859600000|2024-11-17 16:06:40|435.96|434.06|435.65|433.75|435.96|434.06|435.61|433.71|17
1731838250000|2024-11-17 10:10:50|445.45|443.55|445.28|443.38|445.46|443.56|445.28|443.38|14
1731859610000|2024-11-17 16:06:50|435.66|433.76|435.91|434.01|435.91|434.01|435.66|433.76|15
1731838260000|2024-11-17 10:11:00|445.29|443.39|445.25|443.35|445.29|443.39|445.25|443.35|7
1731859620000|2024-11-17 16:07:00|435.92|434.02|436.1|434.2|436.1|434.2|435.92|434.02|19
1731859630000|2024-11-17 16:07:10|436.09|434.19|435.7|433.8|436.09|434.19|435.7|433.8|17
1731838270000|2024-11-17 10:11:10|445.43|443.53|445.53|443.63|445.54|443.64|445.31|443.41|13
1731859640000|2024-11-17 16:07:20|435.71|433.81|435.56|433.66|435.75|433.85|435.51|433.61|19
1731838280000|2024-11-17 10:11:20|445.52|443.62|445.55|443.65|445.56|443.66|445.5|443.6|9
1731859650000|2024-11-17 16:07:30|435.57|433.67|435.37|433.47|435.58|433.68|435.27|433.37|16
1731859660000|2024-11-17 16:07:40|435.38|433.48|435.47|433.57|435.49|433.59|435.33|433.43|21
1731838290000|2024-11-17 10:11:30|445.54|443.64|445.66|443.76|445.67|443.77|445.54|443.64|6
1731859670000|2024-11-17 16:07:50|435.48|433.58|435.4|433.5|435.53|433.63|435.4|433.5|12
1731859680000|2024-11-17 16:08:00|435.41|433.51|435.21|433.31|435.42|433.52|435.18|433.28|18
1731838300000|2024-11-17 10:11:40|445.67|443.77|445.75|443.85|445.77|443.87|445.67|443.77|9
1731859690000|2024-11-17 16:08:10|435.22|433.32|435.27|433.37|435.38|433.48|435.22|433.32|19
1731838310000|2024-11-17 10:11:50|445.7|443.8|445.68|443.78|445.72|443.82|445.53|443.63|20
1731859700000|2024-11-17 16:08:20|435.28|433.38|435.25|433.35|435.34|433.44|435.23|433.33|13
1731859710000|2024-11-17 16:08:30|435.26|433.36|435.36|433.46|435.36|433.46|435.26|433.36|11
1731838320000|2024-11-17 10:12:00|445.69|443.79|445.68|443.78|445.7|443.8|445.57|443.67|13
1731859720000|2024-11-17 16:08:40|435.37|433.47|435.35|433.45|435.56|433.66|435.29|433.39|20
1731859730000|2024-11-17 16:08:50|435.36|433.46|435.5|433.6|435.5|433.6|435.36|433.46|15
1731838330000|2024-11-17 10:12:10|445.69|443.79|445.66|443.76|445.69|443.79|445.65|443.75|8
1731859740000|2024-11-17 16:09:00|435.48|433.58|435.22|433.32|435.5|433.6|435.21|433.31|14
1731838340000|2024-11-17 10:12:20|445.67|443.77|445.67|443.77|445.78|443.88|445.66|443.76|13
1731859750000|2024-11-17 16:09:10|435.23|433.33|435.11|433.21|435.23|433.33|435.07|433.17|14
1731859760000|2024-11-17 16:09:20|435.12|433.22|435.37|433.47|435.42|433.52|435.12|433.22|17
1731838350000|2024-11-17 10:12:30|445.66|443.76|445.5|443.6|445.66|443.76|445.49|443.59|10
1731859770000|2024-11-17 16:09:30|435.17|433.27|434.88|432.98|435.24|433.34|434.81|432.91|19
1731859780000|2024-11-17 16:09:40|434.89|432.99|435.27|433.37|435.27|433.37|434.89|432.99|17
1731838360000|2024-11-17 10:12:40|445.51|443.61|445.42|443.52|445.51|443.61|445.42|443.52|11
1731859790000|2024-11-17 16:09:50|435.28|433.38|435.42|433.52|435.42|433.52|435.28|433.38|20
1731838370000|2024-11-17 10:12:50|445.43|443.53|445.31|443.41|445.43|443.53|445.24|443.34|15
1731859800000|2024-11-17 16:10:00|435.43|433.53|435.35|433.45|435.44|433.54|435.25|433.35|13
1731859810000|2024-11-17 16:10:10|435.36|433.46|435.38|433.48|435.43|433.53|435.27|433.37|20
1731838380000|2024-11-17 10:13:00|445.32|443.42|445.47|443.57|445.49|443.59|445.28|443.38|13
1731859820000|2024-11-17 16:10:20|435.39|433.49|435.5|433.6|435.52|433.62|435.39|433.49|13
1731859830000|2024-11-17 16:10:30|435.49|433.59|435.45|433.55|435.49|433.59|435.3|433.4|19
1731838390000|2024-11-17 10:13:10|445.48|443.58|445.72|443.82|445.72|443.82|445.48|443.58|13
1731859840000|2024-11-17 16:10:40|435.46|433.56|435.55|433.65|435.55|433.65|435.45|433.55|15
1731838400000|2024-11-17 10:13:20|445.73|443.83|445.79|443.89|445.81|443.91|445.7|443.8|13
1731859850000|2024-11-17 16:10:50|435.56|433.66|435.54|433.64|435.56|433.66|435.52|433.62|11
1731859860000|2024-11-17 16:11:00|435.55|433.65|435.26|433.36|435.55|433.65|435.22|433.32|15
1731838410000|2024-11-17 10:13:30|445.81|443.91|445.69|443.79|445.81|443.91|445.69|443.79|8
1731859870000|2024-11-17 16:11:10|435.27|433.37|435.21|433.31|435.31|433.41|435.21|433.31|14
1731859880000|2024-11-17 16:11:20|435.2|433.3|434.82|432.92|435.2|433.3|434.77|432.87|15
1731838420000|2024-11-17 10:13:40|445.7|443.8|445.66|443.76|445.82|443.92|445.66|443.76|13
1731859890000|2024-11-17 16:11:30|434.83|432.93|434.86|432.96|434.89|432.99|434.83|432.93|17
1731859900000|2024-11-17 16:11:40|434.87|432.97|435.1|433.2|435.1|433.2|434.87|432.97|12
1731838430000|2024-11-17 10:13:50|445.65|443.75|445.74|443.84|445.74|443.84|445.62|443.72|10
1731859910000|2024-11-17 16:11:50|435.11|433.21|435.14|433.24|435.14|433.24|435.11|433.21|8
1731859920000|2024-11-17 16:12:00|435.23|433.33|435.22|433.32|435.24|433.34|435.09|433.19|15
1731838440000|2024-11-17 10:14:00|445.75|443.85|445.72|443.82|445.75|443.85|445.71|443.81|8
1731859930000|2024-11-17 16:12:10|435.23|433.33|435.38|433.48|435.4|433.5|435.23|433.33|13
1731859940000|2024-11-17 16:12:20|435.39|433.49|435.34|433.44|435.39|433.49|435.31|433.41|13
1731838450000|2024-11-17 10:14:10|445.71|443.81|445.76|443.86|445.85|443.95|445.71|443.81|16
1731859950000|2024-11-17 16:12:30|435.35|433.45|435.33|433.43|435.36|433.46|435.15|433.25|22
1731859960000|2024-11-17 16:12:40|435.26|433.36|435.36|433.46|435.36|433.46|435.26|433.36|11
1731838460000|2024-11-17 10:14:20|445.75|443.85|445.95|444.05|445.95|444.05|445.75|443.85|11
1731859970000|2024-11-17 16:12:50|435.37|433.47|435.39|433.49|435.55|433.65|435.37|433.47|14
1731859980000|2024-11-17 16:13:00|435.4|433.5|435.29|433.39|435.42|433.52|435.28|433.38|10
1731838470000|2024-11-17 10:14:30|445.96|444.06|446.03|444.13|446.03|444.13|445.96|444.06|8
1731859990000|2024-11-17 16:13:10|435.3|433.4|435.15|433.25|435.3|433.4|435.13|433.23|14
1731838480000|2024-11-17 10:14:40|446.04|444.14|446.06|444.16|446.14|444.24|446.02|444.12|14
1731860000000|2024-11-17 16:13:20|435.16|433.26|435.2|433.3|435.27|433.37|435.16|433.26|17
1731860010000|2024-11-17 16:13:30|435.19|433.29|435.13|433.23|435.2|433.3|434.97|433.07|21
1731838490000|2024-11-17 10:14:50|446.08|444.18|446.17|444.27|446.17|444.27|446.08|444.18|11
1731860020000|2024-11-17 16:13:40|435.14|433.24|435.06|433.16|435.14|433.24|435|433.1|7
1731860030000|2024-11-17 16:13:50|435.05|433.15|435.07|433.17|435.07|433.17|435.02|433.12|7
1731860040000|2024-11-17 16:14:00|435.08|433.18|435.15|433.25|435.15|433.25|435.08|433.18|8
1731838500000|2024-11-17 10:15:00|446.19|444.29|446.33|444.43|446.34|444.44|446.19|444.29|10
1731860050000|2024-11-17 16:14:10|435.16|433.26|435.2|433.3|435.2|433.3|435.16|433.26|5
1731860060000|2024-11-17 16:14:20|435.21|433.31|435.23|433.33|435.26|433.36|435.21|433.31|9
1731838510000|2024-11-17 10:15:10|446.34|444.44|446.42|444.52|446.43|444.53|446.32|444.42|9
1731860070000|2024-11-17 16:14:30|435.32|433.42|435.72|433.82|435.72|433.82|435.32|433.42|16
1731860080000|2024-11-17 16:14:40|435.73|433.83|435.73|433.83|435.78|433.88|435.66|433.76|10
1731838520000|2024-11-17 10:15:20|446.43|444.53|446.48|444.58|446.5|444.6|446.43|444.53|10
1731860090000|2024-11-17 16:14:50|435.72|433.82|435.61|433.71|435.73|433.83|435.6|433.7|13
1731838530000|2024-11-17 10:15:30|446.47|444.57|446.49|444.59|446.5|444.6|446.47|444.57|5
1731860100000|2024-11-17 16:15:00|435.62|433.72|435.45|433.55|435.62|433.72|435.42|433.52|20
1731860110000|2024-11-17 16:15:10|435.44|433.54|435.17|433.27|435.45|433.55|435.17|433.27|13
1731838540000|2024-11-17 10:15:40|446.5|444.6|446.59|444.69|446.65|444.75|446.5|444.6|10
1731860120000|2024-11-17 16:15:20|435.16|433.26|435.42|433.52|435.42|433.52|435.03|433.13|17
1731860130000|2024-11-17 16:15:30|435.43|433.53|435.53|433.63|435.53|433.63|435.43|433.53|13
1731838550000|2024-11-17 10:15:50|446.55|444.65|446.57|444.67|446.57|444.67|446.54|444.64|7
1731860140000|2024-11-17 16:15:40|435.54|433.64|435.97|434.07|435.97|434.07|435.54|433.64|13
1731860150000|2024-11-17 16:15:50|435.99|434.09|436.01|434.11|436.01|434.11|435.97|434.07|14
1731838560000|2024-11-17 10:16:00|446.56|444.66|446.3|444.4|446.57|444.67|446.22|444.32|19
1731860160000|2024-11-17 16:16:00|436|434.1|436.05|434.15|436.05|434.15|435.81|433.91|20
1731860170000|2024-11-17 16:16:10|436.06|434.16|436.16|434.26|436.16|434.26|436.06|434.16|9
1731838570000|2024-11-17 10:16:10|446.29|444.39|446.26|444.36|446.29|444.39|446.26|444.36|4
1731860180000|2024-11-17 16:16:20|436.17|434.27|436.03|434.13|436.17|434.27|435.96|434.06|14
1731860190000|2024-11-17 16:16:30|436.04|434.14|436.1|434.2|436.1|434.2|436.04|434.14|11
1731838580000|2024-11-17 10:16:20|446.27|444.37|446.32|444.42|446.36|444.46|446.23|444.33|11
1731860200000|2024-11-17 16:16:40|436.11|434.21|436.02|434.12|436.18|434.28|436.01|434.11|14
1731860210000|2024-11-17 16:16:50|436|434.1|435.85|433.95|436|434.1|435.75|433.85|21
1731838590000|2024-11-17 10:16:30|446.28|444.38|446.27|444.37|446.3|444.4|446.27|444.37|6
1731860220000|2024-11-17 16:17:00|435.86|433.96|435.9|434|435.9|434|435.86|433.96|9
1731838600000|2024-11-17 10:16:40|446.26|444.36|446.21|444.31|446.27|444.37|446.21|444.31|8
1731860230000|2024-11-17 16:17:10|435.91|434.01|435.92|434.02|436.02|434.12|435.88|433.98|12
1731860240000|2024-11-17 16:17:20|435.93|434.03|436|434.1|436|434.1|435.93|434.03|12
1731838610000|2024-11-17 10:16:50|446.2|444.3|446.14|444.24|446.2|444.3|446.13|444.23|12
1731860250000|2024-11-17 16:17:30|435.97|434.07|435.94|434.04|436.05|434.15|435.92|434.02|16
1731860260000|2024-11-17 16:17:40|435.91|434.01|435.73|433.83|435.91|434.01|435.72|433.82|14
1731838620000|2024-11-17 10:17:00|446.15|444.25|446.09|444.19|446.15|444.25|445.97|444.07|10
1731860270000|2024-11-17 16:17:50|435.67|433.77|435.72|433.82|435.73|433.83|435.67|433.77|8
1731860280000|2024-11-17 16:18:00|435.73|433.83|435.97|434.07|435.98|434.08|435.73|433.83|15
1731838630000|2024-11-17 10:17:10|446.06|444.16|446.42|444.52|446.42|444.52|446.06|444.16|14
1731860290000|2024-11-17 16:18:10|435.98|434.08|435.95|434.05|435.99|434.09|435.88|433.98|13
1731860300000|2024-11-17 16:18:20|435.96|434.06|436.37|434.47|436.37|434.47|435.96|434.06|21
1731838640000|2024-11-17 10:17:20|446.43|444.53|446.61|444.71|446.67|444.77|446.42|444.52|14
1731860310000|2024-11-17 16:18:30|436.38|434.48|436.42|434.52|436.46|434.56|436.38|434.48|13
1731860320000|2024-11-17 16:18:40|436.4|434.5|436.3|434.4|436.4|434.5|436.18|434.28|18
1731838650000|2024-11-17 10:17:30|446.6|444.7|446.58|444.68|446.6|444.7|446.57|444.67|7
1731860330000|2024-11-17 16:18:50|436.31|434.41|436.36|434.46|436.36|434.46|436.24|434.34|16
1731860340000|2024-11-17 16:19:00|436.37|434.47|436.42|434.52|436.42|434.52|436.27|434.37|12
1731838660000|2024-11-17 10:17:40|446.59|444.69|446.7|444.8|446.72|444.82|446.59|444.69|19
1731860350000|2024-11-17 16:19:10|436.44|434.54|436.49|434.59|436.49|434.59|436.39|434.49|11
1731838670000|2024-11-17 10:17:50|446.69|444.79|446.77|444.87|446.8|444.9|446.64|444.74|12
1731860360000|2024-11-17 16:19:20|436.45|434.55|436.41|434.51|436.45|434.55|436.31|434.41|13
1731860370000|2024-11-17 16:19:30|436.42|434.52|436.42|434.52|436.48|434.58|436.42|434.52|14
1731838680000|2024-11-17 10:18:00|446.73|444.83|446.57|444.67|446.74|444.84|446.57|444.67|12
1731860380000|2024-11-17 16:19:40|436.43|434.53|436.35|434.45|436.5|434.6|436.35|434.45|12
1731860390000|2024-11-17 16:19:50|436.36|434.46|436.45|434.55|436.45|434.55|436.36|434.46|10
1731838690000|2024-11-17 10:18:10|446.51|444.61|446.36|444.46|446.51|444.61|446.33|444.43|14
1731860400000|2024-11-17 16:20:00|436.43|434.53|436.33|434.43|436.43|434.53|436.31|434.41|13
1731860410000|2024-11-17 16:20:10|436.34|434.44|436.32|434.42|436.34|434.44|436.21|434.31|18
1731838700000|2024-11-17 10:18:20|446.37|444.47|446.36|444.46|446.39|444.49|446.32|444.42|12
1731860420000|2024-11-17 16:20:20|436.33|434.43|436.34|434.44|436.4|434.5|436.3|434.4|16
1731860430000|2024-11-17 16:20:30|436.35|434.45|436.27|434.37|436.37|434.47|436.25|434.35|8
1731838710000|2024-11-17 10:18:30|446.37|444.47|446.5|444.6|446.53|444.63|446.37|444.47|10
1731860440000|2024-11-17 16:20:40|436.28|434.38|436.33|434.43|436.33|434.43|436.28|434.38|8
1731860450000|2024-11-17 16:20:50|436.35|434.45|436.31|434.41|436.42|434.52|436.31|434.41|10
1731838720000|2024-11-17 10:18:40|446.49|444.59|446.49|444.59|446.57|444.67|446.48|444.58|9
1731860460000|2024-11-17 16:21:00|436.3|434.4|436.06|434.16|436.3|434.4|436.02|434.12|19
1731838730000|2024-11-17 10:18:50|446.5|444.6|446.65|444.75|446.66|444.76|446.5|444.6|11
1731860470000|2024-11-17 16:21:10|436.07|434.17|435.9|434|436.07|434.17|435.9|434|14
1731860480000|2024-11-17 16:21:20|435.89|433.99|435.78|433.88|435.89|433.99|435.75|433.85|7
1731838740000|2024-11-17 10:19:00|446.64|444.74|446.63|444.73|446.64|444.74|446.63|444.73|4
1731860490000|2024-11-17 16:21:30|435.77|433.87|435.66|433.76|435.82|433.92|435.64|433.74|14
1731860500000|2024-11-17 16:21:40|435.65|433.75|435.6|433.7|435.65|433.75|435.6|433.7|8
1731838750000|2024-11-17 10:19:10|446.62|444.72|446.71|444.81|446.74|444.84|446.62|444.72|8
1731860510000|2024-11-17 16:21:50|435.61|433.71|435.45|433.55|435.61|433.71|435.44|433.54|10
1731860520000|2024-11-17 16:22:00|435.46|433.56|435.39|433.49|435.46|433.56|435.36|433.46|17
1731838760000|2024-11-17 10:19:20|446.7|444.8|446.56|444.66|446.7|444.8|446.52|444.62|9
1731860530000|2024-11-17 16:22:10|435.4|433.5|435.58|433.68|435.78|433.88|435.4|433.5|23
1731860540000|2024-11-17 16:22:20|435.57|433.67|435.39|433.49|435.6|433.7|435.38|433.48|17
1731838770000|2024-11-17 10:19:30|446.55|444.65|446.5|444.6|446.55|444.65|446.48|444.58|10
1731860550000|2024-11-17 16:22:30|435.29|433.39|435.35|433.45|435.35|433.45|435.29|433.39|13
1731860560000|2024-11-17 16:22:40|435.34|433.44|435.38|433.48|435.4|433.5|435.34|433.44|11
1731838780000|2024-11-17 10:19:40|446.49|444.59|446.32|444.42|446.49|444.59|446.31|444.41|15
1731860570000|2024-11-17 16:22:50|435.34|433.44|435.29|433.39|435.34|433.44|435.28|433.38|8
1731860580000|2024-11-17 16:23:00|435.3|433.4|434.98|433.08|435.3|433.4|434.98|433.08|7
1731838790000|2024-11-17 10:19:50|446.31|444.41|446.17|444.27|446.31|444.41|446.17|444.27|11
1731860590000|2024-11-17 16:23:10|435.03|433.13|434.87|432.97|435.03|433.13|434.84|432.94|11
1731860600000|2024-11-17 16:23:20|434.85|432.95|435.02|433.12|435.02|433.12|434.8|432.9|18
1731838800000|2024-11-17 10:20:00|446.16|444.26|446.09|444.19|446.16|444.26|446.09|444.19|12
1731860610000|2024-11-17 16:23:30|435.01|433.11|434.93|433.03|435.01|433.11|434.9|433|12
1731860620000|2024-11-17 16:23:40|435.11|433.21|435.16|433.26|435.16|433.26|435.06|433.16|15
1731838810000|2024-11-17 10:20:10|446.08|444.18|446.14|444.24|446.23|444.33|446.07|444.17|9
1731860630000|2024-11-17 16:23:50|435.17|433.27|435.6|433.7|435.61|433.71|435.16|433.26|15
1731860640000|2024-11-17 16:24:00|435.59|433.69|435.66|433.76|435.66|433.76|435.58|433.68|16
1731838820000|2024-11-17 10:20:20|446.12|444.22|446.34|444.44|446.35|444.45|446.12|444.22|10
1731860650000|2024-11-17 16:24:10|435.64|433.74|435.87|433.97|435.87|433.97|435.55|433.65|19
1731860660000|2024-11-17 16:24:20|435.86|433.96|435.86|433.96|435.87|433.97|435.84|433.94|10
1731838830000|2024-11-17 10:20:30|446.33|444.43|446.24|444.34|446.36|444.46|446.24|444.34|11
1731860670000|2024-11-17 16:24:30|435.87|433.97|435.74|433.84|435.87|433.97|435.74|433.84|11
1731860680000|2024-11-17 16:24:40|435.73|433.83|435.69|433.79|435.74|433.84|435.68|433.78|7
1731838840000|2024-11-17 10:20:40|446.23|444.33|446.12|444.22|446.24|444.34|446.06|444.16|17
1731860690000|2024-11-17 16:24:50|435.68|433.78|435.51|433.61|435.68|433.78|435.51|433.61|7
1731838850000|2024-11-17 10:20:50|446.13|444.23|446.32|444.42|446.32|444.42|446.09|444.19|11
1731860700000|2024-11-17 16:25:00|435.52|433.62|435.58|433.68|435.7|433.8|435.41|433.51|20
1731860710000|2024-11-17 16:25:10|435.57|433.67|435.5|433.6|435.58|433.68|435.48|433.58|11
1731838860000|2024-11-17 10:21:00|446.33|444.43|446.33|444.43|446.35|444.45|446.32|444.42|11
1731860720000|2024-11-17 16:25:20|435.51|433.61|435.8|433.9|435.82|433.92|435.51|433.61|16
1731860730000|2024-11-17 16:25:30|435.79|433.89|435.8|433.9|435.81|433.91|435.79|433.89|16
1731838870000|2024-11-17 10:21:10|446.21|444.31|446.16|444.26|446.24|444.34|446.16|444.26|9
1731860740000|2024-11-17 16:25:40|435.79|433.89|435.72|433.82|435.79|433.89|435.7|433.8|8
1731860750000|2024-11-17 16:25:50|435.71|433.81|435.53|433.63|435.71|433.81|435.52|433.62|11
1731838880000|2024-11-17 10:21:20|446.17|444.27|446.11|444.21|446.17|444.27|446.11|444.21|16
1731860760000|2024-11-17 16:26:00|435.52|433.62|435.6|433.7|435.61|433.71|435.41|433.51|20
1731860770000|2024-11-17 16:26:10|435.61|433.71|435.62|433.72|435.64|433.74|435.61|433.71|6
1731838890000|2024-11-17 10:21:30|446.1|444.2|446.04|444.14|446.12|444.22|446.03|444.13|11
1731860780000|2024-11-17 16:26:20|435.61|433.71|435.82|433.92|435.82|433.92|435.61|433.71|5
1731838900000|2024-11-17 10:21:40|446.03|444.13|446.05|444.15|446.08|444.18|445.95|444.05|12
1731860790000|2024-11-17 16:26:30|435.81|433.91|435.67|433.77|435.84|433.94|435.63|433.73|11
1731860800000|2024-11-17 16:26:40|435.68|433.78|435.71|433.81|435.72|433.82|435.68|433.78|10
1731838910000|2024-11-17 10:21:50|446.06|444.16|446.09|444.19|446.09|444.19|445.98|444.08|13
1731860810000|2024-11-17 16:26:50|435.72|433.82|435.79|433.89|435.94|434.04|435.72|433.82|12
1731860820000|2024-11-17 16:27:00|435.78|433.88|435.72|433.82|435.81|433.91|435.71|433.81|15
1731838920000|2024-11-17 10:22:00|446.08|444.18|445.99|444.09|446.1|444.2|445.95|444.05|13
1731860830000|2024-11-17 16:27:10|435.7|433.8|435.73|433.83|435.75|433.85|435.7|433.8|9
1731838930000|2024-11-17 10:22:10|445.98|444.08|446.16|444.26|446.18|444.28|445.89|443.99|15
1731860840000|2024-11-17 16:27:20|435.62|433.72|435.85|433.95|435.85|433.95|435.62|433.72|13
1731860850000|2024-11-17 16:27:30|435.86|433.96|436.18|434.28|436.18|434.28|435.85|433.95|16
1731838940000|2024-11-17 10:22:20|446.15|444.25|446.08|444.18|446.15|444.25|446.08|444.18|7
1731860860000|2024-11-17 16:27:40|436.19|434.29|436.04|434.14|436.21|434.31|436.04|434.14|13
1731860870000|2024-11-17 16:27:50|436.05|434.15|435.93|434.03|436.06|434.16|435.89|433.99|18
1731838950000|2024-11-17 10:22:30|446.09|444.19|446.05|444.15|446.09|444.19|446.05|444.15|5
1731860880000|2024-11-17 16:28:00|435.94|434.04|435.87|433.97|435.94|434.04|435.87|433.97|11
1731860890000|2024-11-17 16:28:10|435.88|433.98|435.9|434|435.9|434|435.88|433.98|3
1731838960000|2024-11-17 10:22:40|446.04|444.14|446.3|444.4|446.3|444.4|446.04|444.14|14
1731860900000|2024-11-17 16:28:20|436.04|434.14|435.99|434.09|436.06|434.16|435.98|434.08|10
1731860910000|2024-11-17 16:28:30|436|434.1|435.99|434.09|436|434.1|435.84|433.94|15
1731838970000|2024-11-17 10:22:50|446.31|444.41|446.59|444.69|446.59|444.69|446.29|444.39|13
1731860920000|2024-11-17 16:28:40|436.1|434.2|436.03|434.13|436.1|434.2|436.03|434.13|9
1731838980000|2024-11-17 10:23:00|446.53|444.63|446.49|444.59|446.56|444.66|446.49|444.59|13
1731860930000|2024-11-17 16:28:50|436.02|434.12|435.91|434.01|436.02|434.12|435.9|434|11
1731860940000|2024-11-17 16:29:00|435.92|434.02|436.13|434.23|436.13|434.23|435.92|434.02|9
1731838990000|2024-11-17 10:23:10|446.58|444.68|446.63|444.73|446.63|444.73|446.55|444.65|11
1731860950000|2024-11-17 16:29:10|436.14|434.24|436.23|434.33|436.23|434.33|436.05|434.15|12
1731860960000|2024-11-17 16:29:20|436.22|434.32|436.18|434.28|436.23|434.33|436.15|434.25|9
1731839000000|2024-11-17 10:23:20|446.64|444.74|446.84|444.94|446.9|445|446.64|444.74|9
1731860970000|2024-11-17 16:29:30|436.15|434.25|436.27|434.37|436.35|434.45|436.14|434.24|11
1731860980000|2024-11-17 16:29:40|436.28|434.38|436.26|434.36|436.33|434.43|436.26|434.36|10
1731839010000|2024-11-17 10:23:30|446.85|444.95|446.77|444.87|446.86|444.96|446.73|444.83|12
1731860990000|2024-11-17 16:29:50|436.25|434.35|436.07|434.17|436.25|434.35|436.07|434.17|9
1731839020000|2024-11-17 10:23:40|446.76|444.86|446.62|444.72|446.76|444.86|446.62|444.72|10
1731861000000|2024-11-17 16:30:00|436.08|434.18|436.17|434.27|436.23|434.33|436.05|434.15|16
1731861010000|2024-11-17 16:30:10|436.15|434.25|435.82|433.92|436.15|434.25|435.76|433.86|17
1731839030000|2024-11-17 10:23:50|446.63|444.73|446.81|444.91|446.82|444.92|446.62|444.72|7
1731861020000|2024-11-17 16:30:20|435.8|433.9|436.3|434.4|436.33|434.43|435.79|433.89|19
1731861030000|2024-11-17 16:30:30|436.31|434.41|436.28|434.38|436.33|434.43|436.27|434.37|14
1731839040000|2024-11-17 10:24:00|446.71|444.81|446.84|444.94|446.84|444.94|446.71|444.81|12
1731861040000|2024-11-17 16:30:40|436.26|434.36|436.42|434.52|436.49|434.59|436.25|434.35|10
1731861050000|2024-11-17 16:30:50|436.41|434.51|436.38|434.48|436.41|434.51|436.37|434.47|11
1731839050000|2024-11-17 10:24:10|446.9|445|446.91|445.01|446.96|445.06|446.86|444.96|15
1731861060000|2024-11-17 16:31:00|436.37|434.47|436.5|434.6|436.53|434.63|436.34|434.44|12
1731839060000|2024-11-17 10:24:20|446.9|445|446.88|444.98|446.94|445.04|446.87|444.97|11
1731861070000|2024-11-17 16:31:10|436.51|434.61|436.64|434.74|436.73|434.83|436.41|434.51|20
1731861080000|2024-11-17 16:31:20|436.63|434.73|436.64|434.74|436.65|434.75|436.59|434.69|11
1731839070000|2024-11-17 10:24:30|446.89|444.99|446.96|445.06|446.98|445.08|446.86|444.96|8
1731861090000|2024-11-17 16:31:30|436.63|434.73|436.47|434.57|436.63|434.73|436.44|434.54|11
1731861100000|2024-11-17 16:31:40|436.48|434.58|436.53|434.63|436.82|434.92|436.48|434.58|17
1731839080000|2024-11-17 10:24:40|446.97|445.07|447.03|445.13|447.03|445.13|446.95|445.05|6
1731861110000|2024-11-17 16:31:50|436.51|434.61|436.69|434.79|436.73|434.83|436.47|434.57|19
1731861120000|2024-11-17 16:32:00|436.67|434.77|436.81|434.91|436.89|434.99|436.56|434.66|21
1731839090000|2024-11-17 10:24:50|447.04|445.14|447.05|445.15|447.06|445.16|447.04|445.14|4
1731861130000|2024-11-17 16:32:10|436.8|434.9|436.89|434.99|436.94|435.04|436.77|434.87|15
1731861140000|2024-11-17 16:32:20|436.87|434.97|436.99|435.09|437.01|435.11|436.87|434.97|19
1731839100000|2024-11-17 10:25:00|447.04|445.14|447.07|445.17|447.11|445.21|446.97|445.07|18
1731861150000|2024-11-17 16:32:30|436.98|435.08|437.09|435.19|437.17|435.27|436.96|435.06|19
1731861160000|2024-11-17 16:32:40|437.1|435.2|437.08|435.18|437.11|435.21|437.08|435.18|9
1731839110000|2024-11-17 10:25:10|447.06|445.16|447.16|445.26|447.16|445.26|447.01|445.11|13
1731861170000|2024-11-17 16:32:50|437.09|435.19|437.25|435.35|437.26|435.36|437.07|435.17|11
1731839120000|2024-11-17 10:25:20|447.17|445.27|447.32|445.42|447.38|445.48|447.17|445.27|15
1731861180000|2024-11-17 16:33:00|437.24|435.34|437.12|435.22|437.24|435.34|437|435.1|13
1731861190000|2024-11-17 16:33:10|437.11|435.21|437.25|435.35|437.25|435.35|437.08|435.18|8
1731839130000|2024-11-17 10:25:30|447.33|445.43|447.36|445.46|447.41|445.51|447.32|445.42|15
1731861200000|2024-11-17 16:33:20|437.23|435.33|437.18|435.28|437.24|435.34|437.17|435.27|14
1731861210000|2024-11-17 16:33:30|437.17|435.27|437.16|435.26|437.18|435.28|437.16|435.26|6
1731839140000|2024-11-17 10:25:40|447.35|445.45|447.46|445.56|447.48|445.58|447.34|445.44|7
1731861220000|2024-11-17 16:33:40|437.27|435.37|437.32|435.42|437.46|435.56|437.27|435.37|19
1731861230000|2024-11-17 16:33:50|437.31|435.41|437.28|435.38|437.32|435.42|437.27|435.37|10
1731839150000|2024-11-17 10:25:50|447.41|445.51|447.47|445.57|447.47|445.57|447.38|445.48|9
1731861240000|2024-11-17 16:34:00|437.15|435.25|437.09|435.19|437.15|435.25|437.09|435.19|11
1731839160000|2024-11-17 10:26:00|447.46|445.56|447.39|445.49|447.46|445.56|447.37|445.47|7
1731861250000|2024-11-17 16:34:10|437.08|435.18|437.07|435.17|437.36|435.46|437.07|435.17|18
1731861260000|2024-11-17 16:34:20|437.06|435.16|436.99|435.09|437.06|435.16|436.99|435.09|10
1731839170000|2024-11-17 10:26:10|447.4|445.5|447.65|445.75|447.66|445.76|447.4|445.5|11
1731861270000|2024-11-17 16:34:30|436.98|435.08|436.97|435.07|436.98|435.08|436.97|435.07|2
1731861280000|2024-11-17 16:34:40|436.98|435.08|437.19|435.29|437.3|435.4|436.98|435.08|12
1731839180000|2024-11-17 10:26:20|447.64|445.74|447.53|445.63|447.64|445.74|447.52|445.62|8
1731861290000|2024-11-17 16:34:50|437.18|435.28|437.07|435.17|437.18|435.28|437.06|435.16|14
1731861300000|2024-11-17 16:35:00|437.06|435.16|436.84|434.94|437.06|435.16|436.84|434.94|14
1731839190000|2024-11-17 10:26:30|447.54|445.64|447.69|445.79|447.69|445.79|447.53|445.63|8
1731861310000|2024-11-17 16:35:10|436.85|434.95|436.78|434.88|436.85|434.95|436.77|434.87|12
1731839200000|2024-11-17 10:26:40|447.67|445.77|447.55|445.65|447.68|445.78|447.54|445.64|6
1731861320000|2024-11-17 16:35:20|436.79|434.89|436.99|435.09|437|435.1|436.75|434.85|14
1731861330000|2024-11-17 16:35:30|436.98|435.08|436.89|434.99|436.99|435.09|436.89|434.99|12
1731839210000|2024-11-17 10:26:50|447.65|445.75|447.82|445.92|447.82|445.92|447.63|445.73|11
1731861340000|2024-11-17 16:35:40|436.88|434.98|436.86|434.96|436.89|434.99|436.84|434.94|9
1731861350000|2024-11-17 16:35:50|436.83|434.93|436.81|434.91|436.84|434.94|436.8|434.9|8
1731839220000|2024-11-17 10:27:00|447.83|445.93|447.85|445.95|447.9|446|447.83|445.93|11
1731861360000|2024-11-17 16:36:00|436.8|434.9|437.07|435.17|437.1|435.2|436.8|434.9|11
1731861370000|2024-11-17 16:36:10|437.08|435.18|436.72|434.82|437.08|435.18|436.72|434.82|18
1731839230000|2024-11-17 10:27:10|447.84|445.94|447.81|445.91|447.95|446.05|447.81|445.91|10
1731861380000|2024-11-17 16:36:20|436.71|434.81|436.66|434.76|436.72|434.82|436.66|434.76|8
1731861390000|2024-11-17 16:36:30|436.65|434.75|436.6|434.7|436.68|434.78|436.6|434.7|8
1731839240000|2024-11-17 10:27:20|447.73|445.83|447.67|445.77|447.75|445.85|447.63|445.73|18
1731861400000|2024-11-17 16:36:40|436.61|434.71|436.8|434.9|436.81|434.91|436.61|434.71|14
1731839250000|2024-11-17 10:27:30|447.68|445.78|447.77|445.87|447.77|445.87|447.68|445.78|10
1731861410000|2024-11-17 16:36:50|436.79|434.89|436.77|434.87|436.79|434.89|436.77|434.87|8
1731861420000|2024-11-17 16:37:00|436.76|434.86|436.74|434.84|436.77|434.87|436.73|434.83|7
1731839260000|2024-11-17 10:27:40|447.76|445.86|447.91|446.01|447.93|446.03|447.76|445.86|7
1731861430000|2024-11-17 16:37:10|436.73|434.83|436.86|434.96|436.88|434.98|436.57|434.67|16
1731861440000|2024-11-17 16:37:20|436.87|434.97|436.77|434.87|436.87|434.97|436.77|434.87|14
1731839270000|2024-11-17 10:27:50|447.9|446|447.74|445.84|447.9|446|447.74|445.84|9
1731861450000|2024-11-17 16:37:30|436.76|434.86|436.59|434.69|436.77|434.87|436.59|434.69|10
1731861460000|2024-11-17 16:37:40|436.58|434.68|436.57|434.67|436.58|434.68|436.55|434.65|7
1731839280000|2024-11-17 10:28:00|447.73|445.83|447.69|445.79|447.73|445.83|447.69|445.79|7
1731861470000|2024-11-17 16:37:50|436.56|434.66|436.49|434.59|436.56|434.66|436.48|434.58|8
1731861480000|2024-11-17 16:38:00|436.47|434.57|436.73|434.83|436.78|434.88|436.47|434.57|13
1731839290000|2024-11-17 10:28:10|447.68|445.78|447.78|445.88|447.83|445.93|447.62|445.72|10
1731861490000|2024-11-17 16:38:10|436.74|434.84|436.66|434.76|436.74|434.84|436.66|434.76|9
1731861500000|2024-11-17 16:38:20|436.65|434.75|436.55|434.65|436.65|434.75|436.55|434.65|8
1731839300000|2024-11-17 10:28:20|447.77|445.87|447.74|445.84|447.77|445.87|447.74|445.84|6
1731861510000|2024-11-17 16:38:30|436.54|434.64|436.52|434.62|436.54|434.64|436.52|434.62|3
1731861520000|2024-11-17 16:38:40|436.75|434.85|436.68|434.78|436.76|434.86|436.68|434.78|14
1731839310000|2024-11-17 10:28:30|447.75|445.85|447.57|445.67|447.75|445.85|447.57|445.67|8
1731861530000|2024-11-17 16:38:50|437.04|435.14|436.78|434.88|437.04|435.14|436.78|434.88|16
1731861540000|2024-11-17 16:39:00|436.77|434.87|436.72|434.82|436.77|434.87|436.72|434.82|10
1731839320000|2024-11-17 10:28:40|447.58|445.68|447.72|445.82|447.72|445.82|447.57|445.67|16
1731861550000|2024-11-17 16:39:10|436.71|434.81|436.56|434.66|436.71|434.81|436.56|434.66|10
1731861560000|2024-11-17 16:39:20|436.55|434.65|436.54|434.64|436.55|434.65|436.5|434.6|12
1731839330000|2024-11-17 10:28:50|447.73|445.83|447.62|445.72|447.74|445.84|447.61|445.71|7
1731861570000|2024-11-17 16:39:30|436.75|434.85|436.51|434.61|436.75|434.85|436.51|434.61|9
1731861580000|2024-11-17 16:39:40|436.5|434.6|436.63|434.73|436.76|434.86|436.5|434.6|11
1731839340000|2024-11-17 10:29:00|447.63|445.73|447.58|445.68|447.63|445.73|447.51|445.61|12
1731861590000|2024-11-17 16:39:50|436.64|434.74|436.84|434.94|436.99|435.09|436.64|434.74|12
1731839350000|2024-11-17 10:29:10|447.57|445.67|447.58|445.68|447.58|445.68|447.57|445.67|4
1731861600000|2024-11-17 16:40:00|436.85|434.95|436.84|434.94|436.85|434.95|436.81|434.91|10
1731861610000|2024-11-17 16:40:10|436.85|434.95|436.6|434.7|436.85|434.95|436.59|434.69|14
1731839360000|2024-11-17 10:29:20|447.57|445.67|447.61|445.71|447.64|445.74|447.57|445.67|9
1731861620000|2024-11-17 16:40:20|436.59|434.69|436.52|434.62|436.6|434.7|436.51|434.61|12
1731839370000|2024-11-17 10:29:30|447.6|445.7|447.56|445.66|447.6|445.7|447.56|445.66|9
1731861630000|2024-11-17 16:40:30|436.53|434.63|436.67|434.77|436.8|434.9|436.53|434.63|20
1731861640000|2024-11-17 16:40:40|436.68|434.78|436.66|434.76|436.68|434.78|436.64|434.74|7
1731839380000|2024-11-17 10:29:40|447.55|445.65|447.55|445.65|447.55|445.65|447.55|445.65|1
1731861650000|2024-11-17 16:40:50|436.63|434.73|436.61|434.71|436.63|434.73|436.61|434.71|9
1731861660000|2024-11-17 16:41:00|436.88|434.98|436.62|434.72|436.88|434.98|436.62|434.72|7
1731839390000|2024-11-17 10:29:50|447.56|445.66|447.67|445.77|447.7|445.8|447.55|445.65|8
1731861670000|2024-11-17 16:41:10|436.61|434.71|436.46|434.56|436.61|434.71|436.46|434.56|9
1731861680000|2024-11-17 16:41:20|436.45|434.55|436.67|434.77|436.72|434.82|436.43|434.53|8
1731839400000|2024-11-17 10:30:00|447.66|445.76|447.57|445.67|447.66|445.76|447.51|445.61|19
1731861690000|2024-11-17 16:41:30|436.65|434.75|436.62|434.72|436.65|434.75|436.62|434.72|8
1731861700000|2024-11-17 16:41:40|436.61|434.71|436.92|435.02|436.95|435.05|436.6|434.7|10
1731839410000|2024-11-17 10:30:10|447.56|445.66|447.47|445.57|447.56|445.66|447.43|445.53|11
1731861710000|2024-11-17 16:41:50|436.91|435.01|436.73|434.83|436.91|435.01|436.72|434.82|18
1731839420000|2024-11-17 10:30:20|447.46|445.56|447.36|445.46|447.51|445.61|447.36|445.46|12
1731861720000|2024-11-17 16:42:00|436.69|434.79|436.54|434.64|436.69|434.79|436.53|434.63|11
1731839430000|2024-11-17 10:30:30|447.34|445.44|447.22|445.32|447.34|445.44|447.17|445.27|6
1731861730000|2024-11-17 16:42:10|436.55|434.65|436.77|434.87|436.89|434.99|436.55|434.65|18
1731839440000|2024-11-17 10:30:40|447.23|445.33|447.16|445.26|447.27|445.37|447.16|445.26|20
1731861740000|2024-11-17 16:42:20|436.78|434.88|436.75|434.85|436.79|434.89|436.72|434.82|15
1731861750000|2024-11-17 16:42:30|436.76|434.86|436.56|434.66|436.76|434.86|436.56|434.66|10
1731839450000|2024-11-17 10:30:50|447.15|445.25|447.03|445.13|447.16|445.26|447.01|445.11|11
1731861760000|2024-11-17 16:42:40|436.55|434.65|436.52|434.62|436.55|434.65|436.51|434.61|13
1731839460000|2024-11-17 10:31:00|447.04|445.14|446.99|445.09|447.04|445.14|446.99|445.09|6
1731861770000|2024-11-17 16:42:50|436.51|434.61|436.49|434.59|436.51|434.61|436.46|434.56|8
1731839470000|2024-11-17 10:31:10|446.98|445.08|446.95|445.05|446.99|445.09|446.94|445.04|10
1731861780000|2024-11-17 16:43:00|436.48|434.58|436.45|434.55|436.5|434.6|436.45|434.55|9
1731861790000|2024-11-17 16:43:10|436.44|434.54|436.58|434.68|436.75|434.85|436.44|434.54|16
1731839480000|2024-11-17 10:31:20|447.21|445.31|447.13|445.23|447.21|445.31|447.07|445.17|13
1731861800000|2024-11-17 16:43:20|436.59|434.69|436.45|434.55|436.59|434.69|436.45|434.55|13
1731861810000|2024-11-17 16:43:30|436.44|434.54|436.38|434.48|436.44|434.54|436.38|434.48|7
1731839490000|2024-11-17 10:31:30|447.14|445.24|447.18|445.28|447.18|445.28|447.13|445.23|13
1731861820000|2024-11-17 16:43:40|436.37|434.47|436.19|434.29|436.37|434.47|436.19|434.29|9
1731861830000|2024-11-17 16:43:50|436.18|434.28|436.15|434.25|436.18|434.28|436.15|434.25|4
1731839500000|2024-11-17 10:31:40|447.17|445.27|447.28|445.38|447.33|445.43|447.11|445.21|14
1731861840000|2024-11-17 16:44:00|436.14|434.24|435.68|433.78|436.14|434.24|435.68|433.78|13
1731861850000|2024-11-17 16:44:10|435.66|433.76|434.73|432.83|435.66|433.76|434.73|432.83|31
1731839510000|2024-11-17 10:31:50|447.23|445.33|447.23|445.33|447.23|445.33|447.21|445.31|5
1731861860000|2024-11-17 16:44:20|434.72|432.82|434.9|433|435|433.1|434.61|432.71|27
1731839520000|2024-11-17 10:32:00|447.22|445.32|447.03|445.13|447.22|445.32|447.02|445.12|15
1731861870000|2024-11-17 16:44:30|434.91|433.01|434.74|432.84|434.92|433.02|434.73|432.83|14
1731861880000|2024-11-17 16:44:40|434.75|432.85|434.69|432.79|434.75|432.85|434.68|432.78|14
1731839530000|2024-11-17 10:32:10|447.04|445.14|446.99|445.09|447.06|445.16|446.99|445.09|11
1731861890000|2024-11-17 16:44:50|434.68|432.78|434.86|432.96|434.9|433|434.65|432.75|9
1731861900000|2024-11-17 16:45:00|434.85|432.95|435.32|433.42|435.32|433.42|434.7|432.8|23
1731839540000|2024-11-17 10:32:20|446.98|445.08|447.05|445.15|447.05|445.15|446.95|445.05|9
1731861910000|2024-11-17 16:45:10|435.34|433.44|435.67|433.77|435.68|433.78|435.34|433.44|23
1731861920000|2024-11-17 16:45:20|435.66|433.76|435.66|433.76|435.68|433.78|435.58|433.68|15
1731839550000|2024-11-17 10:32:30|447.06|445.16|447.16|445.26|447.18|445.28|447.06|445.16|8
1731861930000|2024-11-17 16:45:30|435.64|433.74|435.86|433.96|435.86|433.96|435.6|433.7|14
1731861940000|2024-11-17 16:45:40|435.85|433.95|436.01|434.11|436.05|434.15|435.83|433.93|18
1731839560000|2024-11-17 10:32:40|447.15|445.25|447.31|445.41|447.43|445.53|447.13|445.23|14
1731861950000|2024-11-17 16:45:50|436.02|434.12|436|434.1|436.02|434.12|435.98|434.08|10
1731839570000|2024-11-17 10:32:50|447.32|445.42|447.24|445.34|447.39|445.49|447.24|445.34|10
1731861960000|2024-11-17 16:46:00|436.01|434.11|435.78|433.88|436.02|434.12|435.77|433.87|10
1731861970000|2024-11-17 16:46:10|435.74|433.84|435.73|433.83|435.77|433.87|435.72|433.82|16
1731839580000|2024-11-17 10:33:00|447.23|445.33|447.28|445.38|447.28|445.38|447.2|445.3|10
1731861980000|2024-11-17 16:46:20|435.74|433.84|435.71|433.81|435.74|433.84|435.7|433.8|20
1731861990000|2024-11-17 16:46:30|435.62|433.72|435.92|434.02|435.98|434.08|435.62|433.72|17
1731839590000|2024-11-17 10:33:10|447.29|445.39|447.46|445.56|447.46|445.56|447.21|445.31|11
1731862000000|2024-11-17 16:46:40|435.93|434.03|435.92|434.02|435.95|434.05|435.92|434.02|10
1731862010000|2024-11-17 16:46:50|435.91|434.01|436.11|434.21|436.17|434.27|435.89|433.99|15
1731839600000|2024-11-17 10:33:20|447.45|445.55|447.35|445.45|447.47|445.57|447.34|445.44|12
1731862020000|2024-11-17 16:47:00|436.12|434.22|436.07|434.17|436.12|434.22|436.06|434.16|6
1731839610000|2024-11-17 10:33:30|447.36|445.46|447.34|445.44|447.37|445.47|447.33|445.43|13
1731862030000|2024-11-17 16:47:10|436.06|434.16|436.02|434.12|436.06|434.16|436.02|434.12|5
1731839620000|2024-11-17 10:33:40|447.33|445.43|447.28|445.38|447.33|445.43|447.27|445.37|9
1731862040000|2024-11-17 16:47:20|436.03|434.13|436.17|434.27|436.19|434.29|436.03|434.13|11
1731862050000|2024-11-17 16:47:30|436.16|434.26|435.97|434.07|436.16|434.26|435.97|434.07|16
1731839630000|2024-11-17 10:33:50|447.27|445.37|447.49|445.59|447.49|445.59|447.27|445.37|7
1731862060000|2024-11-17 16:47:40|435.96|434.06|435.89|433.99|435.96|434.06|435.86|433.96|11
1731839640000|2024-11-17 10:34:00|447.48|445.58|447.39|445.49|447.48|445.58|447.37|445.47|14
1731862070000|2024-11-17 16:47:50|435.88|433.98|436.17|434.27|436.18|434.28|435.88|433.98|19
1731839650000|2024-11-17 10:34:10|447.38|445.48|447.21|445.31|447.38|445.48|447.21|445.31|10
1731862080000|2024-11-17 16:48:00|436.16|434.26|436.14|434.24|436.17|434.27|436.13|434.23|13
1731839660000|2024-11-17 10:34:20|447.17|445.27|447.05|445.15|447.17|445.27|447.05|445.15|10
1731862090000|2024-11-17 16:48:10|435.94|434.04|436.14|434.24|436.14|434.24|435.94|434.04|14
1731839670000|2024-11-17 10:34:30|447.04|445.14|446.88|444.98|447.04|445.14|446.86|444.96|14
1731862100000|2024-11-17 16:48:20|436.15|434.25|436.54|434.64|436.56|434.66|436.15|434.25|12
1731839680000|2024-11-17 10:34:40|446.87|444.97|446.76|444.86|446.87|444.97|446.76|444.86|11
1731862110000|2024-11-17 16:48:30|436.53|434.63|436.53|434.63|436.55|434.65|436.52|434.62|9
1731839690000|2024-11-17 10:34:50|446.72|444.82|446.5|444.6|446.72|444.82|446.48|444.58|11
1731862120000|2024-11-17 16:48:40|436.54|434.64|436.56|434.66|436.56|434.66|436.41|434.51|11
1731862130000|2024-11-17 16:48:50|436.55|434.65|436.76|434.86|436.93|435.03|436.54|434.64|13
1731839700000|2024-11-17 10:35:00|446.49|444.59|446.48|444.58|446.52|444.62|446.48|444.58|14
1731862140000|2024-11-17 16:49:00|436.77|434.87|436.76|434.86|436.78|434.88|436.76|434.86|10
1731839710000|2024-11-17 10:35:10|446.47|444.57|446.42|444.52|446.47|444.57|446.42|444.52|6
1731862150000|2024-11-17 16:49:10|436.93|435.03|436.76|434.86|436.93|435.03|436.74|434.84|11
1731839720000|2024-11-17 10:35:20|446.41|444.51|446.38|444.48|446.41|444.51|446.38|444.48|6
1731862160000|2024-11-17 16:49:20|436.75|434.85|436.54|434.64|436.76|434.86|436.52|434.62|15
1731839730000|2024-11-17 10:35:30|446.4|444.5|446.42|444.52|446.47|444.57|446.4|444.5|7
1731862170000|2024-11-17 16:49:30|436.55|434.65|436.95|435.05|436.95|435.05|436.55|434.65|13
1731839740000|2024-11-17 10:35:40|446.41|444.51|446.26|444.36|446.41|444.51|446.25|444.35|9
1731862180000|2024-11-17 16:49:40|436.94|435.04|436.95|435.05|436.95|435.05|436.92|435.02|11
1731862190000|2024-11-17 16:49:50|436.94|435.04|436.96|435.06|436.96|435.06|436.93|435.03|9
1731839750000|2024-11-17 10:35:50|446.1|444.2|445.99|444.09|446.13|444.23|445.96|444.06|11
1731862200000|2024-11-17 16:50:00|436.95|435.05|436.8|434.9|436.95|435.05|436.74|434.84|13
1731839760000|2024-11-17 10:36:00|446|444.1|446.09|444.19|446.09|444.19|445.99|444.09|9
1731862210000|2024-11-17 16:50:10|436.79|434.89|437.17|435.27|437.21|435.31|436.79|434.89|17
1731862220000|2024-11-17 16:50:20|437.18|435.28|437.13|435.23|437.18|435.28|437.13|435.23|8
1731839770000|2024-11-17 10:36:10|446.13|444.23|446.33|444.43|446.34|444.44|446.13|444.23|16
1731862230000|2024-11-17 16:50:30|437.14|435.24|436.96|435.06|437.14|435.24|436.95|435.05|14
1731839780000|2024-11-17 10:36:20|446.32|444.42|446.25|444.35|446.32|444.42|446.25|444.35|7
1731862240000|2024-11-17 16:50:40|436.94|435.04|436.87|434.97|436.94|435.04|436.85|434.95|12
1731839790000|2024-11-17 10:36:30|446.37|444.47|446.44|444.54|446.44|444.54|446.29|444.39|8
1731862250000|2024-11-17 16:50:50|437.05|435.15|437.03|435.13|437.06|435.16|437.02|435.12|9
1731839800000|2024-11-17 10:36:40|446.43|444.53|446.42|444.52|446.44|444.54|446.41|444.51|12
1731862260000|2024-11-17 16:51:00|437.02|435.12|436.98|435.08|437.04|435.14|436.97|435.07|11
1731839810000|2024-11-17 10:36:50|446.41|444.51|446.49|444.59|446.49|444.59|446.41|444.51|8
1731862270000|2024-11-17 16:51:10|437.16|435.26|437.15|435.25|437.19|435.29|437.01|435.11|19
1731839820000|2024-11-17 10:37:00|446.5|444.6|446.76|444.86|446.76|444.86|446.5|444.6|8
1731862280000|2024-11-17 16:51:20|437.14|435.24|437.38|435.48|437.38|435.48|437.14|435.24|7
1731839830000|2024-11-17 10:37:10|446.75|444.85|446.79|444.89|446.8|444.9|446.74|444.84|13
1731862290000|2024-11-17 16:51:30|437.39|435.49|437.22|435.32|437.4|435.5|437.21|435.31|16
1731839840000|2024-11-17 10:37:20|446.78|444.88|446.9|445|446.9|445|446.78|444.88|10
1731862300000|2024-11-17 16:51:40|437.21|435.31|437.1|435.2|437.22|435.32|437.09|435.19|12
1731839850000|2024-11-17 10:37:30|446.91|445.01|446.87|444.97|446.91|445.01|446.87|444.97|5
1731862310000|2024-11-17 16:51:50|437.09|435.19|437.05|435.15|437.1|435.2|437.03|435.13|8
1731839860000|2024-11-17 10:37:40|446.88|444.98|446.85|444.95|446.94|445.04|446.84|444.94|6
1731862320000|2024-11-17 16:52:00|437.17|435.27|437.06|435.16|437.17|435.27|437.06|435.16|2
1731839870000|2024-11-17 10:37:50|446.84|444.94|446.81|444.91|446.84|444.94|446.81|444.91|4
1731862340000|2024-11-17 16:52:20|437.1|435.2|437.24|435.34|437.25|435.35|437.04|435.14|12
1731839880000|2024-11-17 10:38:00|446.8|444.9|446.66|444.76|446.8|444.9|446.66|444.76|12
1731862350000|2024-11-17 16:52:30|437.23|435.33|437.39|435.49|437.43|435.53|437.23|435.33|13
1731839890000|2024-11-17 10:38:10|446.65|444.75|446.55|444.65|446.66|444.76|446.5|444.6|13
1731862360000|2024-11-17 16:52:40|437.38|435.48|437.32|435.42|437.38|435.48|437.31|435.41|15
1731839900000|2024-11-17 10:38:20|446.54|444.64|446.77|444.87|446.77|444.87|446.43|444.53|10
1731862370000|2024-11-17 16:52:50|437.33|435.43|437.4|435.5|437.42|435.52|437.27|435.37|17
1731839910000|2024-11-17 10:38:30|446.76|444.86|446.75|444.85|446.78|444.88|446.75|444.85|10
1731862380000|2024-11-17 16:53:00|437.41|435.51|437.43|435.53|437.51|435.61|437.41|435.51|7
1731839920000|2024-11-17 10:38:40|446.76|444.86|446.61|444.71|446.76|444.86|446.61|444.71|11
1731862390000|2024-11-17 16:53:10|437.4|435.5|437.57|435.67|437.58|435.68|437.35|435.45|12
1731839930000|2024-11-17 10:38:50|446.6|444.7|446.36|444.46|446.6|444.7|446.36|444.46|10
1731862400000|2024-11-17 16:53:20|437.56|435.66|437.66|435.76|437.67|435.77|437.56|435.66|8
1731862410000|2024-11-17 16:53:30|437.67|435.77|437.53|435.63|437.73|435.83|437.53|435.63|13
1731839940000|2024-11-17 10:39:00|446.35|444.45|446.32|444.42|446.35|444.45|446.32|444.42|6
1731862420000|2024-11-17 16:53:40|437.54|435.64|437.63|435.73|437.69|435.79|437.54|435.64|15
1731839950000|2024-11-17 10:39:10|446.31|444.41|446.3|444.4|446.32|444.42|446.22|444.32|12
1731862430000|2024-11-17 16:53:50|437.64|435.74|437.85|435.95|437.85|435.95|437.64|435.74|11
1731862440000|2024-11-17 16:54:00|437.86|435.96|437.75|435.85|437.86|435.96|437.74|435.84|10
1731839960000|2024-11-17 10:39:20|446.34|444.44|446.51|444.61|446.52|444.62|446.34|444.44|7
1731862450000|2024-11-17 16:54:10|437.74|435.84|437.46|435.56|437.74|435.84|437.46|435.56|14
1731839970000|2024-11-17 10:39:30|446.5|444.6|446.69|444.79|446.73|444.83|446.49|444.59|11
1731862460000|2024-11-17 16:54:20|437.47|435.57|437.37|435.47|437.47|435.57|437.37|435.47|10
1731862470000|2024-11-17 16:54:30|437.36|435.46|437.38|435.48|437.4|435.5|437.35|435.45|5
1731839980000|2024-11-17 10:39:40|446.7|444.8|446.74|444.84|446.74|444.84|446.69|444.79|6
1731862480000|2024-11-17 16:54:40|437.36|435.46|437.51|435.61|437.54|435.64|437.33|435.43|14
1731862490000|2024-11-17 16:54:50|437.5|435.6|437.37|435.47|437.5|435.6|437.29|435.39|19
1731839990000|2024-11-17 10:39:50|446.73|444.83|446.82|444.92|446.82|444.92|446.73|444.83|8
1731862500000|2024-11-17 16:55:00|437.36|435.46|437.56|435.66|437.57|435.67|437.36|435.46|16
1731862510000|2024-11-17 16:55:10|437.57|435.67|437.68|435.78|437.69|435.79|437.56|435.66|8
1731840000000|2024-11-17 10:40:00|446.89|444.99|446.92|445.02|446.92|445.02|446.87|444.97|7
1731862520000|2024-11-17 16:55:20|437.69|435.79|437.89|435.99|437.9|436|437.69|435.79|13
1731862530000|2024-11-17 16:55:30|437.88|435.98|437.92|436.02|437.93|436.03|437.86|435.96|9
1731840010000|2024-11-17 10:40:10|446.93|445.03|447.03|445.13|447.03|445.13|446.93|445.03|12
1731862540000|2024-11-17 16:55:40|437.91|436.01|437.74|435.84|437.91|436.01|437.7|435.8|10
1731840020000|2024-11-17 10:40:20|447.02|445.12|447.07|445.17|447.08|445.18|447.01|445.11|10
1731862550000|2024-11-17 16:55:50|437.72|435.82|437.61|435.71|437.79|435.89|437.6|435.7|13
1731862560000|2024-11-17 16:56:00|437.62|435.72|438.05|436.15|438.05|436.15|437.61|435.71|21
1731840030000|2024-11-17 10:40:30|447.08|445.18|447.11|445.21|447.13|445.23|447.08|445.18|10
1731862570000|2024-11-17 16:56:10|438.06|436.16|438.46|436.56|438.46|436.56|438.06|436.16|15
1731862580000|2024-11-17 16:56:20|438.45|436.55|438.42|436.52|438.46|436.56|438.42|436.52|10
1731840040000|2024-11-17 10:40:40|447.12|445.22|447.15|445.25|447.22|445.32|447.12|445.22|7
1731862590000|2024-11-17 16:56:30|438.41|436.51|438.26|436.36|438.41|436.51|438.25|436.35|14
1731862600000|2024-11-17 16:56:40|438.25|436.35|438.16|436.26|438.29|436.39|438.15|436.25|11
1731840050000|2024-11-17 10:40:50|447.16|445.26|447.09|445.19|447.17|445.27|447.09|445.19|11
1731862610000|2024-11-17 16:56:50|438.17|436.27|438.07|436.17|438.17|436.27|438.07|436.17|4
1731862620000|2024-11-17 16:57:00|438.06|436.16|437.89|435.99|438.06|436.16|437.89|435.99|17
1731840060000|2024-11-17 10:41:00|447.1|445.2|447.06|445.16|447.1|445.2|447.05|445.15|6
1731862630000|2024-11-17 16:57:10|437.85|435.95|437.89|435.99|437.89|435.99|437.8|435.9|10
1731840070000|2024-11-17 10:41:10|446.97|445.07|447.07|445.17|447.07|445.17|446.91|445.01|10
1731862640000|2024-11-17 16:57:20|437.9|436|437.74|435.84|437.9|436|437.74|435.84|15
1731862650000|2024-11-17 16:57:30|437.73|435.83|437.8|435.9|437.81|435.91|437.65|435.75|11
1731840080000|2024-11-17 10:41:20|447.08|445.18|447.18|445.28|447.37|445.47|447.08|445.18|13
1731862660000|2024-11-17 16:57:40|437.79|435.89|437.79|435.89|437.79|435.89|437.7|435.8|10
1731862670000|2024-11-17 16:57:50|437.76|435.86|437.82|435.92|437.91|436.01|437.76|435.86|12
1731840090000|2024-11-17 10:41:30|447.17|445.27|447.2|445.3|447.21|445.31|447.17|445.27|8
1731862680000|2024-11-17 16:58:00|437.9|436|437.8|435.9|437.96|436.06|437.8|435.9|11
1731840100000|2024-11-17 10:41:40|447.19|445.29|447.03|445.13|447.19|445.29|447.03|445.13|7
1731862690000|2024-11-17 16:58:10|437.79|435.89|437.84|435.94|437.84|435.94|437.74|435.84|13
1731862700000|2024-11-17 16:58:20|437.85|435.95|437.98|436.08|438.03|436.13|437.85|435.95|18
1731840110000|2024-11-17 10:41:50|447.04|445.14|447.12|445.22|447.12|445.22|447.03|445.13|12
1731862710000|2024-11-17 16:58:30|437.97|436.07|438.04|436.14|438.04|436.14|437.95|436.05|7
1731862720000|2024-11-17 16:58:40|438.08|436.18|438.06|436.16|438.16|436.26|438.04|436.14|12
1731840120000|2024-11-17 10:42:00|447.13|445.23|446.93|445.03|447.19|445.29|446.93|445.03|12
1731862730000|2024-11-17 16:58:50|438.05|436.15|438.13|436.23|438.19|436.29|438.04|436.14|12
1731862740000|2024-11-17 16:59:00|438.12|436.22|437.85|435.95|438.12|436.22|437.84|435.94|13
1731840130000|2024-11-17 10:42:10|446.84|444.94|446.78|444.88|446.88|444.98|446.77|444.87|15
1731862750000|2024-11-17 16:59:10|437.84|435.94|437.57|435.67|437.85|435.95|437.55|435.65|17
1731862760000|2024-11-17 16:59:20|437.58|435.68|437.49|435.59|437.58|435.68|437.48|435.58|7
1731840140000|2024-11-17 10:42:20|446.79|444.89|446.92|445.02|446.98|445.08|446.79|444.89|8
1731862770000|2024-11-17 16:59:30|437.48|435.58|437.47|435.57|437.58|435.68|437.46|435.56|13
1731862780000|2024-11-17 16:59:40|437.46|435.56|437.52|435.62|437.57|435.67|437.39|435.49|11
1731840150000|2024-11-17 10:42:30|446.91|445.01|447.07|445.17|447.09|445.19|446.9|445|13
1731862790000|2024-11-17 16:59:50|437.5|435.6|437.4|435.5|437.5|435.6|437.38|435.48|6
1731840160000|2024-11-17 10:42:40|447.06|445.16|447.06|445.16|447.06|445.16|447.03|445.13|7
1731862800000|2024-11-17 17:00:00|437.41|435.51|437.43|435.53|437.45|435.55|437.3|435.4|17
1731862810000|2024-11-17 17:00:10|437.5|435.6|437.35|435.45|437.5|435.6|437.35|435.45|11
1731840170000|2024-11-17 10:42:50|447.04|445.14|447.11|445.21|447.12|445.22|447.04|445.14|11
1731862820000|2024-11-17 17:00:20|437.36|435.46|437.18|435.28|437.36|435.46|437.16|435.26|12
1731862830000|2024-11-17 17:00:30|437.19|435.29|437.07|435.17|437.2|435.3|437.07|435.17|6
1731840180000|2024-11-17 10:43:00|447.1|445.2|447.05|445.15|447.1|445.2|447.05|445.15|6
1731862840000|2024-11-17 17:00:40|437.09|435.19|437.12|435.22|437.27|435.37|437.09|435.19|13
1731840190000|2024-11-17 10:43:10|447.06|445.16|447.04|445.14|447.06|445.16|447.04|445.14|3
1731862850000|2024-11-17 17:00:50|437.11|435.21|437.17|435.27|437.22|435.32|437.11|435.21|17
1731862860000|2024-11-17 17:01:00|437.15|435.25|437.32|435.42|437.32|435.42|437.11|435.21|17
1731840200000|2024-11-17 10:43:20|447.06|445.16|447.2|445.3|447.25|445.35|447.05|445.15|10
1731862870000|2024-11-17 17:01:10|437.31|435.41|437.04|435.14|437.31|435.41|437.04|435.14|12
1731862880000|2024-11-17 17:01:20|437.02|435.12|436.87|434.97|437.02|435.12|436.87|434.97|8
1731840210000|2024-11-17 10:43:30|447.19|445.29|447.11|445.21|447.19|445.29|447.11|445.21|9
1731862890000|2024-11-17 17:01:30|436.88|434.98|436.93|435.03|436.99|435.09|436.88|434.98|12
1731862900000|2024-11-17 17:01:40|436.94|435.04|437|435.1|437.07|435.17|436.94|435.04|13
1731840220000|2024-11-17 10:43:40|447.07|445.17|446.95|445.05|447.07|445.17|446.94|445.04|7
1731862910000|2024-11-17 17:01:50|436.98|435.08|436.8|434.9|436.98|435.08|436.79|434.89|20
1731862920000|2024-11-17 17:02:00|436.81|434.91|436.82|434.92|436.95|435.05|436.81|434.91|12
1731840230000|2024-11-17 10:43:50|446.96|445.06|447.01|445.11|447.05|445.15|446.96|445.06|7
1731862930000|2024-11-17 17:02:10|436.81|434.91|436.77|434.87|436.82|434.92|436.73|434.83|9
1731862940000|2024-11-17 17:02:20|436.76|434.86|436.63|434.73|436.82|434.92|436.59|434.69|15
1731840240000|2024-11-17 10:44:00|447|445.1|446.66|444.76|447|445.1|446.66|444.76|17
1731862950000|2024-11-17 17:02:30|436.64|434.74|436.71|434.81|436.72|434.82|436.6|434.7|12
1731840250000|2024-11-17 10:44:10|446.67|444.77|446.65|444.75|446.69|444.79|446.6|444.7|12
1731862960000|2024-11-17 17:02:40|436.72|434.82|436.93|435.03|436.93|435.03|436.72|434.82|14
1731862970000|2024-11-17 17:02:50|436.92|435.02|436.81|434.91|436.95|435.05|436.8|434.9|17
1731840260000|2024-11-17 10:44:20|446.66|444.76|446.74|444.84|446.74|444.84|446.66|444.76|8
1731862980000|2024-11-17 17:03:00|436.94|435.04|437.04|435.14|437.04|435.14|436.93|435.03|8
1731840270000|2024-11-17 10:44:30|446.75|444.85|446.77|444.87|446.79|444.89|446.75|444.85|10
1731862990000|2024-11-17 17:03:10|437.03|435.13|437.01|435.11|437.03|435.13|436.91|435.01|12
1731840280000|2024-11-17 10:44:40|446.76|444.86|446.7|444.8|446.77|444.87|446.64|444.74|7
1731863000000|2024-11-17 17:03:20|437.02|435.12|436.94|435.04|437.04|435.14|436.94|435.04|13
1731863010000|2024-11-17 17:03:30|436.93|435.03|437.03|435.13|437.03|435.13|436.93|435.03|12
1731840290000|2024-11-17 10:44:50|446.71|444.81|446.72|444.82|446.74|444.84|446.65|444.75|12
1731863020000|2024-11-17 17:03:40|437.1|435.2|436.96|435.06|437.1|435.2|436.85|434.95|17
1731863030000|2024-11-17 17:03:50|437.1|435.2|437.08|435.18|437.11|435.21|437.07|435.17|9
1731840300000|2024-11-17 10:45:00|446.71|444.81|446.48|444.58|446.72|444.82|446.48|444.58|15
1731863040000|2024-11-17 17:04:00|437.07|435.17|437.13|435.23|437.14|435.24|437.04|435.14|10
1731863050000|2024-11-17 17:04:10|437.12|435.22|437.36|435.46|437.39|435.49|437.12|435.22|10
1731840310000|2024-11-17 10:45:10|446.47|444.57|446.69|444.79|446.75|444.85|446.45|444.55|17
1731863060000|2024-11-17 17:04:20|437.37|435.47|437.48|435.58|437.49|435.59|437.34|435.44|19
1731863070000|2024-11-17 17:04:30|437.53|435.63|437.27|435.37|437.53|435.63|437.27|435.37|12
1731840320000|2024-11-17 10:45:20|446.68|444.78|446.77|444.87|446.8|444.9|446.62|444.72|13
1731863080000|2024-11-17 17:04:40|437.26|435.36|437.2|435.3|437.26|435.36|437.2|435.3|9
1731863090000|2024-11-17 17:04:50|437.03|435.13|437.11|435.21|437.12|435.22|437.03|435.13|17
1731840330000|2024-11-17 10:45:30|446.76|444.86|446.4|444.5|446.77|444.87|446.4|444.5|17
1731863100000|2024-11-17 17:05:00|437.12|435.22|437.39|435.49|437.39|435.49|437.12|435.22|21
1731840340000|2024-11-17 10:45:40|446.39|444.49|446.28|444.38|446.39|444.49|446.28|444.38|12
1731863110000|2024-11-17 17:05:10|437.38|435.48|437.41|435.51|437.44|435.54|437.38|435.48|14
1731863120000|2024-11-17 17:05:20|437.42|435.52|437.36|435.46|437.42|435.52|437.36|435.46|11
1731840350000|2024-11-17 10:45:50|446.27|444.37|446.48|444.58|446.49|444.59|446.27|444.37|12
1731863130000|2024-11-17 17:05:30|437.37|435.47|437.5|435.6|437.51|435.61|437.37|435.47|9
1731863140000|2024-11-17 17:05:40|437.49|435.59|437.51|435.61|437.54|435.64|437.49|435.59|9
1731840360000|2024-11-17 10:46:00|446.47|444.57|446.46|444.56|446.48|444.58|446.45|444.55|13
1731863150000|2024-11-17 17:05:50|437.5|435.6|437.34|435.44|437.56|435.66|437.33|435.43|9
1731863160000|2024-11-17 17:06:00|437.35|435.45|437.09|435.19|437.36|435.46|437.07|435.17|17
1731840370000|2024-11-17 10:46:10|446.36|444.46|446.34|444.44|446.4|444.5|446.28|444.38|15
1731863170000|2024-11-17 17:06:10|437.08|435.18|436.55|434.65|437.08|435.18|436.55|434.65|18
1731863180000|2024-11-17 17:06:20|436.56|434.66|436.67|434.77|436.67|434.77|436.56|434.66|14
1731840380000|2024-11-17 10:46:20|446.33|444.43|446.41|444.51|446.41|444.51|446.3|444.4|11
1731863190000|2024-11-17 17:06:30|436.68|434.78|436.75|434.85|436.78|434.88|436.68|434.78|8
1731840390000|2024-11-17 10:46:30|446.42|444.52|446.53|444.63|446.57|444.67|446.42|444.52|9
1731863200000|2024-11-17 17:06:40|436.82|434.92|437.13|435.23|437.13|435.23|436.81|434.91|19
1731863210000|2024-11-17 17:06:50|437.12|435.22|437.16|435.26|437.16|435.26|437.07|435.17|10
1731840400000|2024-11-17 10:46:40|446.52|444.62|446.53|444.63|446.53|444.63|446.35|444.45|12
1731863220000|2024-11-17 17:07:00|437.17|435.27|437.15|435.25|437.23|435.33|437|435.1|18
1731863230000|2024-11-17 17:07:10|437.16|435.26|437.2|435.3|437.22|435.32|437.16|435.26|6
1731840410000|2024-11-17 10:46:50|446.54|444.64|446.43|444.53|446.54|444.64|446.43|444.53|13
1731863240000|2024-11-17 17:07:20|437.26|435.36|437.4|435.5|437.4|435.5|437.25|435.35|15
1731863250000|2024-11-17 17:07:30|437.35|435.45|437.26|435.36|437.38|435.48|437.26|435.36|18
1731840420000|2024-11-17 10:47:00|446.42|444.52|446.32|444.42|446.56|444.66|446.32|444.42|12
1731863260000|2024-11-17 17:07:40|437.25|435.35|437.04|435.14|437.25|435.35|437.03|435.13|15
1731863270000|2024-11-17 17:07:50|437.05|435.15|437.25|435.35|437.25|435.35|437.05|435.15|16
1731840430000|2024-11-17 10:47:10|446.31|444.41|446.19|444.29|446.31|444.41|446.16|444.26|11
1731863280000|2024-11-17 17:08:00|437.26|435.36|437.22|435.32|437.28|435.38|437.17|435.27|13
1731863290000|2024-11-17 17:08:10|437.23|435.33|437.45|435.55|437.45|435.55|437.23|435.33|13
1731840440000|2024-11-17 10:47:20|446.2|444.3|446.27|444.37|446.27|444.37|446.2|444.3|8
1731863300000|2024-11-17 17:08:20|437.46|435.56|437.63|435.73|437.69|435.79|437.46|435.56|21
1731863310000|2024-11-17 17:08:30|437.62|435.72|437.35|435.45|437.62|435.72|437.34|435.44|15
1731840450000|2024-11-17 10:47:30|446.26|444.36|446|444.1|446.26|444.36|446|444.1|17
1731863320000|2024-11-17 17:08:40|437.34|435.44|437.28|435.38|437.34|435.44|437.27|435.37|9
1731863330000|2024-11-17 17:08:50|437.37|435.47|437.53|435.63|437.54|435.64|437.36|435.46|15
1731840460000|2024-11-17 10:47:40|446.01|444.11|445.92|444.02|446.1|444.2|445.89|443.99|14
1731863340000|2024-11-17 17:09:00|437.52|435.62|437.35|435.45|437.52|435.62|437.35|435.45|11
1731863350000|2024-11-17 17:09:10|437.34|435.44|437.23|435.33|437.34|435.44|437.18|435.28|19
1731840470000|2024-11-17 10:47:50|445.93|444.03|446.07|444.17|446.08|444.18|445.92|444.02|20
1731863360000|2024-11-17 17:09:20|437.24|435.34|437.25|435.35|437.27|435.37|437.19|435.29|6
1731840480000|2024-11-17 10:48:00|446.06|444.16|446.3|444.4|446.31|444.41|446.06|444.16|13
1731863370000|2024-11-17 17:09:30|437.26|435.36|437.3|435.4|437.3|435.4|437.26|435.36|5
1731863380000|2024-11-17 17:09:40|437.31|435.41|437.36|435.46|437.36|435.46|437.31|435.41|6
1731840490000|2024-11-17 10:48:10|446.29|444.39|446.38|444.48|446.43|444.53|446.27|444.37|11
1731863390000|2024-11-17 17:09:50|437.35|435.45|437.21|435.31|437.35|435.45|437.21|435.31|13
1731863400000|2024-11-17 17:10:00|437.18|435.28|437.05|435.15|437.18|435.28|437.05|435.15|13
1731840500000|2024-11-17 10:48:20|446.39|444.49|446.33|444.43|446.4|444.5|446.32|444.42|11
1731863410000|2024-11-17 17:10:10|437.04|435.14|436.88|434.98|437.04|435.14|436.88|434.98|11
1731840510000|2024-11-17 10:48:30|446.32|444.42|446.65|444.75|446.65|444.75|446.32|444.42|16
1731863420000|2024-11-17 17:10:20|436.87|434.97|437.01|435.11|437.08|435.18|436.84|434.94|15
1731863430000|2024-11-17 17:10:30|437|435.1|437.02|435.12|437.12|435.22|437|435.1|10
1731840520000|2024-11-17 10:48:40|446.64|444.74|446.47|444.57|446.65|444.75|446.47|444.57|13
1731863440000|2024-11-17 17:10:40|437.03|435.13|437.01|435.11|437.08|435.18|436.97|435.07|20
1731863450000|2024-11-17 17:10:50|437.02|435.12|436.86|434.96|437.03|435.13|436.86|434.96|13
1731840530000|2024-11-17 10:48:50|446.46|444.56|446.48|444.58|446.55|444.65|446.46|444.56|16
1731863460000|2024-11-17 17:11:00|436.85|434.95|436.78|434.88|436.85|434.95|436.78|434.88|16
1731863470000|2024-11-17 17:11:10|436.79|434.89|436.77|434.87|436.9|435|436.72|434.82|12
1731840540000|2024-11-17 10:49:00|446.49|444.59|446.51|444.61|446.53|444.63|446.49|444.59|16
1731863480000|2024-11-17 17:11:20|436.78|434.88|436.73|434.83|436.78|434.88|436.68|434.78|10
1731840550000|2024-11-17 10:49:10|446.43|444.53|446.5|444.6|446.51|444.61|446.42|444.52|12
1731863490000|2024-11-17 17:11:30|436.78|434.88|436.71|434.81|436.78|434.88|436.71|434.81|7
1731863500000|2024-11-17 17:11:40|436.72|434.82|436.74|434.84|436.74|434.84|436.65|434.75|9
1731840560000|2024-11-17 10:49:20|446.51|444.61|446.6|444.7|446.65|444.75|446.51|444.61|9
1731863510000|2024-11-17 17:11:50|436.75|434.85|436.66|434.76|436.75|434.85|436.66|434.76|7
1731863520000|2024-11-17 17:12:00|436.67|434.77|436.66|434.76|436.7|434.8|436.65|434.75|8
1731840570000|2024-11-17 10:49:30|446.61|444.71|446.65|444.75|446.65|444.75|446.61|444.71|6
1731863530000|2024-11-17 17:12:10|436.64|434.74|436.66|434.76|436.66|434.76|436.51|434.61|20
1731863540000|2024-11-17 17:12:20|436.67|434.77|436.63|434.73|436.68|434.78|436.56|434.66|8
1731840580000|2024-11-17 10:49:40|446.64|444.74|446.61|444.71|446.64|444.74|446.49|444.59|12
1731863550000|2024-11-17 17:12:30|436.68|434.78|436.77|434.87|436.82|434.92|436.68|434.78|11
1731863560000|2024-11-17 17:12:40|436.78|434.88|436.68|434.78|436.78|434.88|436.68|434.78|7
1731840590000|2024-11-17 10:49:50|446.6|444.7|446.64|444.74|446.64|444.74|446.59|444.69|9
1731863570000|2024-11-17 17:12:50|436.67|434.77|436.6|434.7|436.67|434.77|436.56|434.66|9
1731863580000|2024-11-17 17:13:00|436.61|434.71|436.62|434.72|436.65|434.75|436.6|434.7|13
1731840600000|2024-11-17 10:50:00|446.63|444.73|446.73|444.83|446.75|444.85|446.54|444.64|11
1731863590000|2024-11-17 17:13:10|436.64|434.74|436.79|434.89|436.79|434.89|436.61|434.71|10
1731863600000|2024-11-17 17:13:20|436.76|434.86|436.77|434.87|436.77|434.87|436.76|434.86|2
1731840610000|2024-11-17 10:50:10|446.72|444.82|446.55|444.65|446.72|444.82|446.53|444.63|13
1731863610000|2024-11-17 17:13:30|436.78|434.88|436.66|434.76|436.79|434.89|436.6|434.7|13
1731863620000|2024-11-17 17:13:40|436.67|434.77|436.54|434.64|436.67|434.77|436.49|434.59|12
1731840620000|2024-11-17 10:50:20|446.56|444.66|446.66|444.76|446.75|444.85|446.56|444.66|12
1731863630000|2024-11-17 17:13:50|436.55|434.65|436.67|434.77|436.67|434.77|436.55|434.65|13
1731863640000|2024-11-17 17:14:00|436.65|434.75|436.56|434.66|436.69|434.79|436.56|434.66|9
1731840630000|2024-11-17 10:50:30|446.67|444.77|446.63|444.73|446.67|444.77|446.63|444.73|9
1731863650000|2024-11-17 17:14:10|436.57|434.67|436.56|434.66|436.59|434.69|436.55|434.65|6
1731863660000|2024-11-17 17:14:20|436.55|434.65|436.25|434.35|436.55|434.65|436.25|434.35|16
1731840640000|2024-11-17 10:50:40|446.62|444.72|446.69|444.79|446.7|444.8|446.59|444.69|7
1731863670000|2024-11-17 17:14:30|436.24|434.34|435.99|434.09|436.24|434.34|435.97|434.07|16
1731840650000|2024-11-17 10:50:50|446.68|444.78|446.67|444.77|446.73|444.83|446.67|444.77|10
1731863680000|2024-11-17 17:14:40|435.94|434.04|435.9|434|435.94|434.04|435.9|434|3
1731863690000|2024-11-17 17:14:50|435.91|434.01|435.88|433.98|435.91|434.01|435.88|433.98|6
1731840660000|2024-11-17 10:51:00|446.66|444.76|446.74|444.84|446.74|444.84|446.65|444.75|7
1731863700000|2024-11-17 17:15:00|435.87|433.97|435.33|433.43|435.87|433.97|435.33|433.43|18
1731840670000|2024-11-17 10:51:10|446.75|444.85|446.69|444.79|446.79|444.89|446.69|444.79|12
1731863710000|2024-11-17 17:15:10|435.34|433.44|435.44|433.54|435.44|433.54|435.33|433.43|15
1731863720000|2024-11-17 17:15:20|435.45|433.55|435.73|433.83|435.74|433.84|435.45|433.55|18
1731840680000|2024-11-17 10:51:20|446.7|444.8|446.63|444.73|446.7|444.8|446.58|444.68|16
1731863730000|2024-11-17 17:15:30|435.74|433.84|435.93|434.03|435.93|434.03|435.71|433.81|14
1731863740000|2024-11-17 17:15:40|435.94|434.04|435.88|433.98|435.97|434.07|435.88|433.98|14
1731840690000|2024-11-17 10:51:30|446.62|444.72|446.54|444.64|446.62|444.72|446.52|444.62|9
1731863750000|2024-11-17 17:15:50|435.83|433.93|435.73|433.83|435.85|433.95|435.69|433.79|13
1731863760000|2024-11-17 17:16:00|435.71|433.81|435.51|433.61|435.71|433.81|435.48|433.58|15
1731840700000|2024-11-17 10:51:40|446.55|444.65|446.54|444.64|446.55|444.65|446.54|444.64|2
1731863770000|2024-11-17 17:16:10|435.44|433.54|435.1|433.2|435.47|433.57|435.1|433.2|24
1731863780000|2024-11-17 17:16:20|435.09|433.19|434.92|433.02|435.1|433.2|434.91|433.01|17
1731840710000|2024-11-17 10:51:50|446.62|444.72|446.6|444.7|446.62|444.72|446.53|444.63|9
1731863790000|2024-11-17 17:16:30|434.93|433.03|434.86|432.96|434.94|433.04|434.85|432.95|11
1731840720000|2024-11-17 10:52:00|446.5|444.6|446.33|444.43|446.51|444.61|446.33|444.43|12
1731863800000|2024-11-17 17:16:40|434.72|432.82|434.56|432.66|434.72|432.82|434.54|432.64|11
1731863810000|2024-11-17 17:16:50|434.57|432.67|434.48|432.58|434.58|432.68|434.37|432.47|14
1731840730000|2024-11-17 10:52:10|446.28|444.38|446.35|444.45|446.39|444.49|446.24|444.34|14
1731863820000|2024-11-17 17:17:00|434.49|432.59|434.35|432.45|434.51|432.61|434.34|432.44|14
1731863830000|2024-11-17 17:17:10|434.36|432.46|434.45|432.55|434.45|432.55|434.36|432.46|10
1731840740000|2024-11-17 10:52:20|446.34|444.44|446.31|444.41|446.36|444.46|446.29|444.39|12
1731863840000|2024-11-17 17:17:20|434.46|432.56|434.81|432.91|434.84|432.94|434.46|432.56|20
1731863850000|2024-11-17 17:17:30|434.82|432.92|435.15|433.25|435.15|433.25|434.82|432.92|15
1731840750000|2024-11-17 10:52:30|446.3|444.4|446.24|444.34|446.3|444.4|446.24|444.34|5
1731863860000|2024-11-17 17:17:40|435.16|433.26|435.19|433.29|435.23|433.33|435.16|433.26|11
1731840760000|2024-11-17 10:52:40|446.19|444.29|446.05|444.15|446.19|444.29|446.05|444.15|8
1731863870000|2024-11-17 17:17:50|435.2|433.3|435.17|433.27|435.31|433.41|435.16|433.26|17
1731863880000|2024-11-17 17:18:00|435.16|433.26|435.18|433.28|435.18|433.28|435.12|433.22|15
1731840770000|2024-11-17 10:52:50|446.02|444.12|445.99|444.09|446.04|444.14|445.99|444.09|10
1731863890000|2024-11-17 17:18:10|435.19|433.29|435.4|433.5|435.44|433.54|435.17|433.27|18
1731863900000|2024-11-17 17:18:20|435.41|433.51|435.27|433.37|435.45|433.55|435.23|433.33|17
1731840780000|2024-11-17 10:53:00|445.9|444|446.01|444.11|446.02|444.12|445.9|444|12
1731863910000|2024-11-17 17:18:30|435.28|433.38|435.33|433.43|435.33|433.43|435.27|433.37|10
1731863920000|2024-11-17 17:18:40|435.34|433.44|435.42|433.52|435.42|433.52|435.34|433.44|9
1731840790000|2024-11-17 10:53:10|446|444.1|446.16|444.26|446.78|444.88|446|444.1|19
1731863930000|2024-11-17 17:18:50|435.47|433.57|435.58|433.68|435.58|433.68|435.47|433.57|13
1731863940000|2024-11-17 17:19:00|435.63|433.73|435.82|433.92|435.92|434.02|435.63|433.73|12
1731840800000|2024-11-17 10:53:20|446.15|444.25|445.97|444.07|446.16|444.26|445.96|444.06|17
1731863950000|2024-11-17 17:19:10|435.83|433.93|435.81|433.91|435.89|433.99|435.24|433.34|13
1731863960000|2024-11-17 17:19:20|435.8|433.9|435.98|434.08|435.98|434.08|435.8|433.9|18
1731840810000|2024-11-17 10:53:30|445.98|444.08|445.98|444.08|446.05|444.15|445.98|444.08|6
1731863970000|2024-11-17 17:19:30|435.99|434.09|436.12|434.22|436.12|434.22|435.99|434.09|9
1731863980000|2024-11-17 17:19:40|436.13|434.23|436.29|434.39|436.38|434.48|436.13|434.23|15
1731840820000|2024-11-17 10:53:40|445.99|444.09|445.74|443.84|445.99|444.09|445.74|443.84|16
1731863990000|2024-11-17 17:19:50|436.28|434.38|436.13|434.23|436.28|434.38|436.12|434.22|9
1731840830000|2024-11-17 10:53:50|445.72|443.82|445.76|443.86|445.76|443.86|445.72|443.82|11
1731864000000|2024-11-17 17:20:00|436.12|434.22|436|434.1|436.13|434.23|435.95|434.05|14
1731864010000|2024-11-17 17:20:10|436.17|434.27|436.4|434.5|436.4|434.5|436.16|434.26|19
1731840840000|2024-11-17 10:54:00|445.93|444.03|445.77|443.87|445.93|444.03|445.77|443.87|14
1731864020000|2024-11-17 17:20:20|436.41|434.51|436.61|434.71|436.62|434.72|436.41|434.51|14
1731864030000|2024-11-17 17:20:30|436.62|434.72|436.56|434.66|436.62|434.72|436.5|434.6|12
1731840850000|2024-11-17 10:54:10|445.78|443.88|445.77|443.87|445.79|443.89|445.74|443.84|9
1731864040000|2024-11-17 17:20:40|436.49|434.59|436.4|434.5|436.49|434.59|436.39|434.49|10
1731864050000|2024-11-17 17:20:50|436.39|434.49|436.41|434.51|436.41|434.51|436.39|434.49|9
1731840860000|2024-11-17 10:54:20|445.76|443.86|445.48|443.58|445.76|443.86|445.46|443.56|20
1731864060000|2024-11-17 17:21:00|436.42|434.52|436.56|434.66|436.56|434.66|436.35|434.45|10
1731864070000|2024-11-17 17:21:10|436.57|434.67|436.53|434.63|436.57|434.67|436.43|434.53|20
1731840870000|2024-11-17 10:54:30|445.47|443.57|445.46|443.56|445.52|443.62|445.45|443.55|12
1731864080000|2024-11-17 17:21:20|436.93|435.03|437.04|435.14|437.04|435.14|436.74|434.84|14
1731840880000|2024-11-17 10:54:40|445.45|443.55|445.41|443.51|445.45|443.55|445.39|443.49|11
1731864090000|2024-11-17 17:21:30|437.05|435.15|437.03|435.13|437.11|435.21|437.02|435.12|11
1731864100000|2024-11-17 17:21:40|437.04|435.14|436.85|434.95|437.05|435.15|436.82|434.92|10
1731840890000|2024-11-17 10:54:50|445.4|443.5|445.48|443.58|445.52|443.62|445.32|443.42|15
1731864110000|2024-11-17 17:21:50|436.86|434.96|436.99|435.09|436.99|435.09|436.85|434.95|11
1731864120000|2024-11-17 17:22:00|437|435.1|437|435.1|437.01|435.11|436.96|435.06|12
1731840900000|2024-11-17 10:55:00|445.43|443.53|445.29|443.39|445.43|443.53|445.27|443.37|11
1731864130000|2024-11-17 17:22:10|437.06|435.16|437.21|435.31|437.25|435.35|437.06|435.16|11
1731864140000|2024-11-17 17:22:20|437.22|435.32|437.14|435.24|437.25|435.35|437.1|435.2|13
1731840910000|2024-11-17 10:55:10|445.28|443.38|445.07|443.17|445.28|443.38|445.07|443.17|14
1731864150000|2024-11-17 17:22:30|437.15|435.25|437.21|435.31|437.21|435.31|437.05|435.15|10
1731864160000|2024-11-17 17:22:40|437.22|435.32|437.12|435.22|437.23|435.33|437.06|435.16|13
1731840920000|2024-11-17 10:55:20|445.06|443.16|445.24|443.34|445.24|443.34|444.87|442.97|18
1731864170000|2024-11-17 17:22:50|437.13|435.23|437.25|435.35|437.29|435.39|437.13|435.23|11
1731864180000|2024-11-17 17:23:00|437.11|435.21|437.09|435.19|437.16|435.26|437.05|435.15|12
1731840930000|2024-11-17 10:55:30|445.23|443.33|445.41|443.51|445.41|443.51|445.22|443.32|18
1731864190000|2024-11-17 17:23:10|437.1|435.2|437.2|435.3|437.2|435.3|437.1|435.2|11
1731864200000|2024-11-17 17:23:20|437.21|435.31|437.04|435.14|437.25|435.35|437.04|435.14|10
1731840940000|2024-11-17 10:55:40|445.42|443.52|445.32|443.42|445.45|443.55|445.32|443.42|12
1731864210000|2024-11-17 17:23:30|437.05|435.15|437.2|435.3|437.2|435.3|437.05|435.15|9
1731840950000|2024-11-17 10:55:50|445.31|443.41|445.35|443.45|445.37|443.47|445.27|443.37|11
1731864220000|2024-11-17 17:23:40|437.18|435.28|437.15|435.25|437.18|435.28|437.09|435.19|13
1731864230000|2024-11-17 17:23:50|437.1|435.2|437.25|435.35|437.25|435.35|437.1|435.2|11
1731840960000|2024-11-17 10:56:00|445.38|443.48|445.46|443.56|445.47|443.57|445.34|443.44|16
1731864240000|2024-11-17 17:24:00|437.28|435.38|437.75|435.85|437.75|435.85|437.28|435.38|17
1731864250000|2024-11-17 17:24:10|437.74|435.84|437.57|435.67|437.74|435.84|437.57|435.67|15
1731840970000|2024-11-17 10:56:10|445.47|443.57|445.22|443.32|445.55|443.65|445.2|443.3|20
1731864260000|2024-11-17 17:24:20|437.6|435.7|437.56|435.66|437.6|435.7|437.52|435.62|12
1731864270000|2024-11-17 17:24:30|437.57|435.67|438.09|436.19|438.09|436.19|437.57|435.67|14
1731840980000|2024-11-17 10:56:20|445.21|443.31|445.11|443.21|445.22|443.32|445.04|443.14|16
1731864280000|2024-11-17 17:24:40|438.08|436.18|437.95|436.05|438.1|436.2|437.94|436.04|9
1731840990000|2024-11-17 10:56:30|445.1|443.2|445.08|443.18|445.15|443.25|445.05|443.15|13
1731864290000|2024-11-17 17:24:50|437.96|436.06|437.99|436.09|438.06|436.16|437.96|436.06|11
1731864300000|2024-11-17 17:25:00|438|436.1|438.24|436.34|438.24|436.34|437.99|436.09|12
1731841000000|2024-11-17 10:56:40|445.09|443.19|445.16|443.26|445.17|443.27|445.09|443.19|15
1731864310000|2024-11-17 17:25:10|438.25|436.35|438.07|436.17|438.25|436.35|438.05|436.15|16
1731864320000|2024-11-17 17:25:20|438.06|436.16|438.04|436.14|438.11|436.21|438.04|436.14|11
1731841010000|2024-11-17 10:56:50|445.15|443.25|445.16|443.26|445.23|443.33|445.15|443.25|8
1731864330000|2024-11-17 17:25:30|438.03|436.13|437.84|435.94|438.11|436.21|437.81|435.91|10
1731864340000|2024-11-17 17:25:40|437.85|435.95|437.67|435.77|437.85|435.95|437.66|435.76|11
1731841020000|2024-11-17 10:57:00|445.18|443.28|445.43|443.53|445.44|443.54|445.18|443.28|7
1731864350000|2024-11-17 17:25:50|437.66|435.76|437.53|435.63|437.66|435.76|437.52|435.62|14
1731841030000|2024-11-17 10:57:10|445.42|443.52|445.49|443.59|445.49|443.59|445.41|443.51|5
1731864360000|2024-11-17 17:26:00|437.54|435.64|437.8|435.9|437.89|435.99|437.54|435.64|17
1731864370000|2024-11-17 17:26:10|437.81|435.91|438.16|436.26|438.16|436.26|437.79|435.89|20
1731841040000|2024-11-17 10:57:20|445.5|443.6|445.48|443.58|445.56|443.66|445.47|443.57|13
1731864380000|2024-11-17 17:26:20|438.17|436.27|438.06|436.16|438.2|436.3|438.05|436.15|12
1731864390000|2024-11-17 17:26:30|438.03|436.13|438.14|436.24|438.14|436.24|438.03|436.13|6
1731841050000|2024-11-17 10:57:30|445.49|443.59|445.5|443.6|445.5|443.6|445.41|443.51|8
1731864400000|2024-11-17 17:26:40|438.15|436.25|438.28|436.38|438.29|436.39|438.08|436.18|11
1731864410000|2024-11-17 17:26:50|438.39|436.49|438.41|436.51|438.45|436.55|438.39|436.49|9
1731841060000|2024-11-17 10:57:40|445.51|443.61|445.28|443.38|445.51|443.61|445.28|443.38|12
1731864420000|2024-11-17 17:27:00|438.4|436.5|438.59|436.69|438.6|436.7|438.39|436.49|7
1731841070000|2024-11-17 10:57:50|445.27|443.37|445.24|443.34|445.27|443.37|445.18|443.28|12
1731864430000|2024-11-17 17:27:10|438.58|436.68|438.71|436.81|438.72|436.82|438.57|436.67|11
1731864440000|2024-11-17 17:27:20|438.72|436.82|438.69|436.79|438.94|437.04|438.69|436.79|16
1731841080000|2024-11-17 10:58:00|445.25|443.35|445.52|443.62|445.53|443.63|445.25|443.35|14
1731864450000|2024-11-17 17:27:30|438.68|436.78|438.61|436.71|438.69|436.79|438.58|436.68|10
1731864460000|2024-11-17 17:27:40|438.6|436.7|438.45|436.55|438.6|436.7|438.45|436.55|11
1731841090000|2024-11-17 10:58:10|445.49|443.59|445.25|443.35|445.49|443.59|445.23|443.33|15
1731864470000|2024-11-17 17:27:50|438.44|436.54|438.22|436.32|438.44|436.54|438.22|436.32|14
1731864480000|2024-11-17 17:28:00|438.23|436.33|438.13|436.23|438.27|436.37|438.13|436.23|9
1731841100000|2024-11-17 10:58:20|445.24|443.34|445.11|443.21|445.24|443.34|445.04|443.14|16
1731864490000|2024-11-17 17:28:10|438.12|436.22|438.31|436.41|438.32|436.42|438.03|436.13|16
1731864500000|2024-11-17 17:28:20|438.32|436.42|438.29|436.39|438.33|436.43|438.22|436.32|8
1731841110000|2024-11-17 10:58:30|445.12|443.22|445.13|443.23|445.15|443.25|445.1|443.2|11
1731864510000|2024-11-17 17:28:30|438.3|436.4|438.23|436.33|438.33|436.43|438.22|436.32|8
1731864520000|2024-11-17 17:28:40|438.24|436.34|438.24|436.34|438.24|436.34|438.24|436.34|1
1731841120000|2024-11-17 10:58:40|445.14|443.24|445.38|443.48|445.38|443.48|445.14|443.24|15
1731864530000|2024-11-17 17:28:50|438.25|436.35|438.24|436.34|438.3|436.4|438.19|436.29|11
1731841130000|2024-11-17 10:58:50|445.37|443.47|445.11|443.21|445.37|443.47|445.11|443.21|12
1731864540000|2024-11-17 17:29:00|438.25|436.35|438.24|436.34|438.25|436.35|438.19|436.29|13
1731864550000|2024-11-17 17:29:10|438.23|436.33|438.18|436.28|438.23|436.33|438.17|436.27|11
1731841140000|2024-11-17 10:59:00|445.1|443.2|445.23|443.33|445.27|443.37|445.1|443.2|10
1731864560000|2024-11-17 17:29:20|438.16|436.26|438.05|436.15|438.16|436.26|438|436.1|15
1731864570000|2024-11-17 17:29:30|438.01|436.11|438.07|436.17|438.08|436.18|438.01|436.11|15
1731841150000|2024-11-17 10:59:10|445.22|443.32|445.25|443.35|445.25|443.35|445.1|443.2|14
1731864580000|2024-11-17 17:29:40|437.99|436.09|438.03|436.13|438.03|436.13|437.97|436.07|13
1731864590000|2024-11-17 17:29:50|438.09|436.19|438.12|436.22|438.13|436.23|438.05|436.15|14
1731841160000|2024-11-17 10:59:20|445.26|443.36|445.35|443.45|445.35|443.45|445.25|443.35|7
1731864600000|2024-11-17 17:30:00|438.11|436.21|438.21|436.31|438.21|436.31|438.05|436.15|15
1731864610000|2024-11-17 17:30:10|438.19|436.29|437.89|435.99|438.19|436.29|437.89|435.99|14
1731841170000|2024-11-17 10:59:30|445.49|443.59|445.34|443.44|445.49|443.59|445.33|443.43|7
1731864620000|2024-11-17 17:30:20|437.9|436|437.84|435.94|437.93|436.03|437.84|435.94|14
1731864630000|2024-11-17 17:30:30|437.98|436.08|437.99|436.09|438.07|436.17|437.86|435.96|13
1731841180000|2024-11-17 10:59:40|445.35|443.45|445.35|443.45|445.35|443.45|445.35|443.45|1
1731864640000|2024-11-17 17:30:40|438|436.1|438.27|436.37|438.27|436.37|438|436.1|18
1731841190000|2024-11-17 10:59:50|445.31|443.41|445.17|443.27|445.31|443.41|445.16|443.26|8
1731864650000|2024-11-17 17:30:50|438.28|436.38|438.55|436.65|438.55|436.65|438.28|436.38|11
1731864660000|2024-11-17 17:31:00|438.54|436.64|438.5|436.6|438.59|436.69|438.5|436.6|12
1731841200000|2024-11-17 11:00:00|445.18|443.28|445.27|443.37|445.41|443.51|445.18|443.28|15
1731864670000|2024-11-17 17:31:10|438.49|436.59|438.4|436.5|438.49|436.59|438.37|436.47|9
1731864680000|2024-11-17 17:31:20|438.39|436.49|438.66|436.76|438.67|436.77|438.39|436.49|12
1731841210000|2024-11-17 11:00:10|445.28|443.38|445.4|443.5|445.41|443.51|445.28|443.38|6
1731864690000|2024-11-17 17:31:30|438.67|436.77|438.65|436.75|438.67|436.77|438.64|436.74|7
1731841220000|2024-11-17 11:00:20|445.43|443.53|445.52|443.62|445.52|443.62|445.39|443.49|12
1731864700000|2024-11-17 17:31:40|438.62|436.72|438.53|436.63|438.62|436.72|438.52|436.62|14
1731864710000|2024-11-17 17:31:50|438.54|436.64|438.17|436.27|438.54|436.64|438.14|436.24|11
1731841230000|2024-11-17 11:00:30|445.47|443.57|445.43|443.53|445.48|443.58|445.42|443.52|8
1731864720000|2024-11-17 17:32:00|438.18|436.28|438.37|436.47|438.37|436.47|438.1|436.2|13
1731864730000|2024-11-17 17:32:10|438.25|436.35|438.25|436.35|438.28|436.38|438.25|436.35|11
1731841240000|2024-11-17 11:00:40|445.41|443.51|445.49|443.59|445.5|443.6|445.41|443.51|6
1731864740000|2024-11-17 17:32:20|438.2|436.3|438.16|436.26|438.21|436.31|438.12|436.22|13
1731864750000|2024-11-17 17:32:30|438.15|436.25|438.01|436.11|438.15|436.25|437.99|436.09|14
1731841250000|2024-11-17 11:00:50|445.51|443.61|445.66|443.76|445.72|443.82|445.49|443.59|15
1731864760000|2024-11-17 17:32:40|437.99|436.09|437.98|436.08|438.02|436.12|437.96|436.06|10
1731864770000|2024-11-17 17:32:50|437.97|436.07|437.98|436.08|438|436.1|437.97|436.07|8
1731841260000|2024-11-17 11:01:00|445.67|443.77|445.44|443.54|445.69|443.79|445.44|443.54|15
1731864780000|2024-11-17 17:33:00|437.97|436.07|438|436.1|438|436.1|437.9|436|14
1731841270000|2024-11-17 11:01:10|445.43|443.53|445.08|443.18|445.44|443.54|445.08|443.18|17
1731864790000|2024-11-17 17:33:10|438.01|436.11|437.97|436.07|438.01|436.11|437.91|436.01|8
1731864800000|2024-11-17 17:33:20|437.98|436.08|438.03|436.13|438.03|436.13|437.84|435.94|15
1731841280000|2024-11-17 11:01:20|445.09|443.19|445.02|443.12|445.09|443.19|445.02|443.12|14
1731864810000|2024-11-17 17:33:30|438.04|436.14|438.44|436.54|438.46|436.56|438.04|436.14|14
1731864820000|2024-11-17 17:33:40|438.43|436.53|438.44|436.54|438.44|436.54|438.43|436.53|2
1731841290000|2024-11-17 11:01:30|445.01|443.11|444.82|442.92|445.01|443.11|444.82|442.92|10
1731864830000|2024-11-17 17:33:50|438.47|436.57|438.4|436.5|438.48|436.58|438.4|436.5|13
1731864840000|2024-11-17 17:34:00|438.41|436.51|438.2|436.3|438.42|436.52|438.2|436.3|13
1731841300000|2024-11-17 11:01:40|444.8|442.9|444.89|442.99|444.92|443.02|444.79|442.89|14
1731864850000|2024-11-17 17:34:10|438.19|436.29|438.3|436.4|438.32|436.42|438.19|436.29|10
1731864860000|2024-11-17 17:34:20|438.31|436.41|438.56|436.66|438.56|436.66|438.31|436.41|15
1731841310000|2024-11-17 11:01:50|444.88|442.98|444.7|442.8|444.88|442.98|444.68|442.78|14
1731864870000|2024-11-17 17:34:30|438.57|436.67|438.58|436.68|438.58|436.68|438.57|436.67|4
1731841320000|2024-11-17 11:02:00|444.69|442.79|444.52|442.62|444.71|442.81|444.49|442.59|15
1731864880000|2024-11-17 17:34:40|438.63|436.73|438.75|436.85|438.75|436.85|438.63|436.73|9
1731864890000|2024-11-17 17:34:50|438.84|436.94|438.88|436.98|438.88|436.98|438.84|436.94|5
1731841330000|2024-11-17 11:02:10|444.5|442.6|444.72|442.82|444.72|442.82|444.45|442.55|16
1731864900000|2024-11-17 17:35:00|438.89|436.99|438.86|436.96|438.99|437.09|438.85|436.95|15
1731864910000|2024-11-17 17:35:10|438.87|436.97|438.86|436.96|438.91|437.01|438.86|436.96|7
1731841340000|2024-11-17 11:02:20|444.52|442.62|444.53|442.63|444.71|442.81|444.48|442.58|14
1731864920000|2024-11-17 17:35:20|438.87|436.97|438.75|436.85|438.87|436.97|438.73|436.83|7
1731841350000|2024-11-17 11:02:30|444.52|442.62|444.71|442.81|444.73|442.83|444.51|442.61|10
1731864930000|2024-11-17 17:35:30|438.76|436.86|438.75|436.85|438.77|436.87|438.73|436.83|7
1731864940000|2024-11-17 17:35:40|438.76|436.86|438.78|436.88|438.78|436.88|438.73|436.83|5
1731841360000|2024-11-17 11:02:40|444.72|442.82|444.78|442.88|444.82|442.92|444.72|442.82|12
1731864950000|2024-11-17 17:35:50|438.79|436.89|438.89|436.99|438.89|436.99|438.73|436.83|7
1731864960000|2024-11-17 17:36:00|438.9|437|438.94|437.04|438.94|437.04|438.9|437|8
1731841370000|2024-11-17 11:02:50|444.77|442.87|444.85|442.95|444.89|442.99|444.76|442.86|8
1731864970000|2024-11-17 17:36:10|438.95|437.05|439.03|437.13|439.03|437.13|438.95|437.05|3
1731841380000|2024-11-17 11:03:00|444.86|442.96|444.86|442.96|444.9|443|444.84|442.94|10
1731864980000|2024-11-17 17:36:20|439.04|437.14|439.15|437.25|439.15|437.25|439.04|437.14|7
1731864990000|2024-11-17 17:36:30|439.16|437.26|439.01|437.11|439.17|437.27|438.98|437.08|11
1731841390000|2024-11-17 11:03:10|444.85|442.95|444.46|442.56|444.85|442.95|444.46|442.56|15
1731865000000|2024-11-17 17:36:40|439.02|437.12|439.06|437.16|439.06|437.16|439.02|437.12|5
1731865010000|2024-11-17 17:36:50|439.07|437.17|439.1|437.2|439.11|437.21|439.07|437.17|7
1731841400000|2024-11-17 11:03:20|444.45|442.55|444.36|442.46|444.45|442.55|444.36|442.46|7
1731865020000|2024-11-17 17:37:00|439.11|437.21|439.11|437.21|439.13|437.23|439.05|437.15|10
1731865030000|2024-11-17 17:37:10|439.12|437.22|439.15|437.25|439.15|437.25|439.12|437.22|4
1731841410000|2024-11-17 11:03:30|444.17|442.27|444.13|442.23|444.18|442.28|444.13|442.23|12
1731865040000|2024-11-17 17:37:20|439.16|437.26|439.39|437.49|439.39|437.49|439.16|437.26|11
1731865050000|2024-11-17 17:37:30|439.4|437.5|439.41|437.51|439.45|437.55|439.35|437.45|14
1731841420000|2024-11-17 11:03:40|444.14|442.24|444.01|442.11|444.14|442.24|444.01|442.11|9
1731865060000|2024-11-17 17:37:40|439.38|437.48|439.41|437.51|439.41|437.51|439.37|437.47|10
1731841430000|2024-11-17 11:03:50|444|442.1|443.96|442.06|444.01|442.11|443.96|442.06|7
1731865070000|2024-11-17 17:37:50|439.42|437.52|439.44|437.54|439.45|437.55|439.42|437.52|6
1731865080000|2024-11-17 17:38:00|439.45|437.55|439.36|437.46|439.45|437.55|439.23|437.33|15
1731841440000|2024-11-17 11:04:00|444.04|442.14|444.01|442.11|444.04|442.14|443.99|442.09|8
1731865090000|2024-11-17 17:38:10|439.37|437.47|439.52|437.62|439.52|437.62|439.37|437.47|14
1731841450000|2024-11-17 11:04:10|444.02|442.12|444.13|442.23|444.13|442.23|443.97|442.07|15
1731865100000|2024-11-17 17:38:20|439.53|437.63|439.52|437.62|439.56|437.66|439.47|437.57|12
1731865110000|2024-11-17 17:38:30|439.53|437.63|439.38|437.48|439.55|437.65|439.36|437.46|9
1731841460000|2024-11-17 11:04:20|444.14|442.24|443.97|442.07|444.14|442.24|443.96|442.06|13
1731865120000|2024-11-17 17:38:40|439.39|437.49|439.5|437.6|439.5|437.6|439.39|437.49|12
1731865130000|2024-11-17 17:38:50|439.49|437.59|439.91|438.01|439.93|438.03|439.49|437.59|17
1731841470000|2024-11-17 11:04:30|443.98|442.08|444.13|442.23|444.13|442.23|443.95|442.05|11
1731865140000|2024-11-17 17:39:00|439.92|438.02|439.82|437.92|439.95|438.05|439.82|437.92|15
1731841480000|2024-11-17 11:04:40|444.14|442.24|443.99|442.09|444.14|442.24|443.99|442.09|13
1731865150000|2024-11-17 17:39:10|439.81|437.91|439.56|437.66|439.81|437.91|439.56|437.66|15
1731865160000|2024-11-17 17:39:20|439.55|437.65|439.22|437.32|439.55|437.65|439.22|437.32|11
1731841490000|2024-11-17 11:04:50|444|442.1|444.14|442.24|444.14|442.24|444|442.1|15
1731865170000|2024-11-17 17:39:30|439.23|437.33|438.95|437.05|439.24|437.34|438.95|437.05|6
1731865180000|2024-11-17 17:39:40|438.96|437.06|439|437.1|439.01|437.11|438.95|437.05|12
1731841500000|2024-11-17 11:05:00|444.13|442.23|444.54|442.64|444.54|442.64|444.1|442.2|15
1731865190000|2024-11-17 17:39:50|438.98|437.08|438.71|436.81|438.98|437.08|438.71|436.81|12
1731865200000|2024-11-17 17:40:00|438.72|436.82|438.61|436.71|438.72|436.82|438.55|436.65|20
1731841510000|2024-11-17 11:05:10|444.53|442.63|444.75|442.85|444.76|442.86|444.53|442.63|13
1731865210000|2024-11-17 17:40:10|438.6|436.7|438.59|436.69|438.6|436.7|438.53|436.63|13
1731865220000|2024-11-17 17:40:20|438.6|436.7|438.8|436.9|438.8|436.9|438.6|436.7|11
1731841520000|2024-11-17 11:05:20|444.76|442.86|444.79|442.89|444.79|442.89|444.75|442.85|10
1731865230000|2024-11-17 17:40:30|438.81|436.91|438.74|436.84|438.87|436.97|438.74|436.84|13
1731865240000|2024-11-17 17:40:40|438.75|436.85|438.79|436.89|438.82|436.92|438.75|436.85|10
1731841530000|2024-11-17 11:05:30|444.8|442.9|444.54|442.64|444.82|442.92|444.54|442.64|14
1731865250000|2024-11-17 17:40:50|438.8|436.9|438.7|436.8|438.85|436.95|438.7|436.8|7
1731865260000|2024-11-17 17:41:00|438.81|436.91|438.51|436.61|438.81|436.91|438.5|436.6|16
1731841540000|2024-11-17 11:05:40|444.55|442.65|444.5|442.6|444.55|442.65|444.36|442.46|12
1731865270000|2024-11-17 17:41:10|438.5|436.6|438.25|436.35|438.5|436.6|438.21|436.31|21
1731865280000|2024-11-17 17:41:20|438.26|436.36|438.2|436.3|438.3|436.4|438.19|436.29|15
1731841550000|2024-11-17 11:05:50|444.49|442.59|444.69|442.79|444.75|442.85|444.49|442.59|16
1731865290000|2024-11-17 17:41:30|438.19|436.29|438.11|436.21|438.19|436.29|438.06|436.16|10
1731865300000|2024-11-17 17:41:40|438.12|436.22|438.35|436.45|438.35|436.45|438.12|436.22|13
1731841560000|2024-11-17 11:06:00|444.7|442.8|444.54|442.64|444.7|442.8|444.53|442.63|21
1731865310000|2024-11-17 17:41:50|438.36|436.46|438.37|436.47|438.37|436.47|438.36|436.46|2
1731841570000|2024-11-17 11:06:10|444.55|442.65|444.79|442.89|444.79|442.89|444.54|442.64|17
1731865320000|2024-11-17 17:42:00|438.38|436.48|438.66|436.76|438.66|436.76|438.36|436.46|7
1731841580000|2024-11-17 11:06:20|445.16|443.26|445.17|443.27|445.17|443.27|445.11|443.21|13
1731865330000|2024-11-17 17:42:10|438.65|436.75|438.46|436.56|438.65|436.75|438.46|436.56|12
1731841590000|2024-11-17 11:06:30|445.16|443.26|445.11|443.21|445.17|443.27|445.1|443.2|18
1731865340000|2024-11-17 17:42:20|438.48|436.58|438.66|436.76|438.66|436.76|438.48|436.58|9
1731841600000|2024-11-17 11:06:40|445.12|443.22|445.02|443.12|445.14|443.24|444.96|443.06|17
1731865350000|2024-11-17 17:42:30|438.67|436.77|438.46|436.56|438.69|436.79|438.41|436.51|14
1731841610000|2024-11-17 11:06:50|445.03|443.13|444.87|442.97|445.03|443.13|444.87|442.97|15
1731865360000|2024-11-17 17:42:40|438.47|436.57|438.47|436.57|438.47|436.57|438.46|436.56|5
1731841620000|2024-11-17 11:07:00|444.88|442.98|444.92|443.02|444.92|443.02|444.72|442.82|13
1731865370000|2024-11-17 17:42:50|438.46|436.56|438.28|436.38|438.46|436.56|438.27|436.37|12
1731841630000|2024-11-17 11:07:10|444.93|443.03|444.86|442.96|444.93|443.03|444.86|442.96|12
1731865380000|2024-11-17 17:43:00|438.29|436.39|438.26|436.36|438.3|436.4|438.25|436.35|14
1731841640000|2024-11-17 11:07:20|444.85|442.95|444.76|442.86|444.88|442.98|444.73|442.83|16
1731865390000|2024-11-17 17:43:10|438.25|436.35|438.28|436.38|438.28|436.38|438.24|436.34|10
1731841650000|2024-11-17 11:07:30|444.91|443.01|444.91|443.01|444.93|443.03|444.88|442.98|13
1731865400000|2024-11-17 17:43:20|438.29|436.39|438.07|436.17|438.29|436.39|438.07|436.17|12
1731865410000|2024-11-17 17:43:30|438.08|436.18|438.21|436.31|438.21|436.31|438.05|436.15|12
1731841660000|2024-11-17 11:07:40|444.92|443.02|444.87|442.97|444.93|443.03|444.87|442.97|15
1731865420000|2024-11-17 17:43:40|438.22|436.32|438.44|436.54|438.45|436.55|438.2|436.3|17
1731841670000|2024-11-17 11:07:50|444.86|442.96|444.72|442.82|444.86|442.96|444.71|442.81|17
1731865430000|2024-11-17 17:43:50|438.61|436.71|438.61|436.71|438.63|436.73|438.61|436.71|12
1731865440000|2024-11-17 17:44:00|438.59|436.69|438.6|436.7|438.71|436.81|438.56|436.66|19
1731841680000|2024-11-17 11:08:00|444.71|442.81|444.05|442.15|444.71|442.81|444.05|442.15|17
1731865450000|2024-11-17 17:44:10|438.59|436.69|438.52|436.62|438.6|436.7|438.5|436.6|10
1731865460000|2024-11-17 17:44:20|438.47|436.57|438.26|436.36|438.47|436.57|438.22|436.32|13
1731841690000|2024-11-17 11:08:10|444.04|442.14|443.98|442.08|444.04|442.14|443.96|442.06|14
1731865470000|2024-11-17 17:44:30|438.28|436.38|438.28|436.38|438.28|436.38|438.27|436.37|9
1731865480000|2024-11-17 17:44:40|438.27|436.37|438.53|436.63|438.59|436.69|438.27|436.37|9
1731841700000|2024-11-17 11:08:20|443.97|442.07|443.72|441.82|443.97|442.07|443.67|441.77|19
1731865490000|2024-11-17 17:44:50|438.52|436.62|438.5|436.6|438.53|436.63|438.5|436.6|9
1731841710000|2024-11-17 11:08:30|443.73|441.83|443.7|441.8|443.78|441.88|443.69|441.79|18
1731865500000|2024-11-17 17:45:00|438.49|436.59|438.38|436.48|438.5|436.6|438.38|436.48|10
1731865510000|2024-11-17 17:45:10|438.37|436.47|438.32|436.42|438.37|436.47|438.32|436.42|6
1731841720000|2024-11-17 11:08:40|443.69|441.79|443.31|441.41|443.71|441.81|443.25|441.35|21
1731865520000|2024-11-17 17:45:20|438.31|436.41|438.47|436.57|438.49|436.59|438.18|436.28|16
1731865530000|2024-11-17 17:45:30|438.46|436.56|438.44|436.54|438.47|436.57|438.44|436.54|5
1731841730000|2024-11-17 11:08:50|443.32|441.42|443.43|441.53|443.47|441.57|443.32|441.42|23
1731865540000|2024-11-17 17:45:40|438.3|436.4|438.29|436.39|438.31|436.41|438.28|436.38|8
1731865550000|2024-11-17 17:45:50|438.28|436.38|438.2|436.3|438.29|436.39|438.2|436.3|14
1731841740000|2024-11-17 11:09:00|443.42|441.52|443.45|441.55|443.45|441.55|443.42|441.52|14
1731865560000|2024-11-17 17:46:00|438.21|436.31|438.16|436.26|438.21|436.31|438.15|436.25|10
1731841750000|2024-11-17 11:09:10|443.46|441.56|443.25|441.35|443.46|441.56|443.22|441.32|9
1731865570000|2024-11-17 17:46:10|438.17|436.27|438|436.1|438.17|436.27|438|436.1|10
1731865580000|2024-11-17 17:46:20|437.99|436.09|438.13|436.23|438.14|436.24|437.99|436.09|9
1731841760000|2024-11-17 11:09:20|443.26|441.36|443.16|441.26|443.29|441.39|443.16|441.26|10
1731865590000|2024-11-17 17:46:30|438.12|436.22|438.03|436.13|438.12|436.22|438.03|436.13|9
1731865600000|2024-11-17 17:46:40|438.02|436.12|437.97|436.07|438.02|436.12|437.92|436.02|9
1731841770000|2024-11-17 11:09:30|443.17|441.27|443.19|441.29|443.19|441.29|443.15|441.25|12
1731865610000|2024-11-17 17:46:50|438.15|436.25|438.14|436.24|438.15|436.25|438.13|436.23|4
1731841780000|2024-11-17 11:09:40|443.18|441.28|443.1|441.2|443.28|441.38|443.09|441.19|15
1731865620000|2024-11-17 17:47:00|438.15|436.25|438.27|436.37|438.27|436.37|438.11|436.21|11
1731865630000|2024-11-17 17:47:10|438.25|436.35|438.42|436.52|438.45|436.55|438.25|436.35|10
1731841790000|2024-11-17 11:09:50|443.09|441.19|443.02|441.12|443.1|441.2|443.01|441.11|6
1731865640000|2024-11-17 17:47:20|438.43|436.53|438.45|436.55|438.46|436.56|438.43|436.53|11
1731865650000|2024-11-17 17:47:30|438.44|436.54|438.66|436.76|438.67|436.77|438.44|436.54|18
1731841800000|2024-11-17 11:10:00|442.97|441.07|442.73|440.83|443.02|441.12|442.67|440.77|18
1731865660000|2024-11-17 17:47:40|438.65|436.75|438.67|436.77|438.68|436.78|438.64|436.74|11
1731865670000|2024-11-17 17:47:50|438.66|436.76|438.64|436.74|438.68|436.78|438.64|436.74|7
1731841810000|2024-11-17 11:10:10|442.74|440.84|442.72|440.82|442.77|440.87|442.71|440.81|10
1731865680000|2024-11-17 17:48:00|438.53|436.63|438.69|436.79|438.7|436.8|438.53|436.63|11
1731865690000|2024-11-17 17:48:10|438.68|436.78|438.69|436.79|438.69|436.79|438.68|436.78|8
1731841820000|2024-11-17 11:10:20|442.79|440.89|442.48|440.58|442.8|440.9|442.44|440.54|11
1731865700000|2024-11-17 17:48:20|438.8|436.9|439.46|437.56|439.49|437.59|438.78|436.88|12
1731865710000|2024-11-17 17:48:30|439.45|437.55|439.44|437.54|439.45|437.55|439.43|437.53|10
1731841830000|2024-11-17 11:10:30|442.45|440.55|442.51|440.61|442.53|440.63|442.45|440.55|9
1731865720000|2024-11-17 17:48:40|439.45|437.55|439.43|437.53|439.45|437.55|439.41|437.51|9
1731865730000|2024-11-17 17:48:50|439.42|437.52|439.55|437.65|439.58|437.68|439.42|437.52|12
1731841840000|2024-11-17 11:10:40|442.5|440.6|442.58|440.68|442.58|440.68|442.5|440.6|11
1731865740000|2024-11-17 17:49:00|439.54|437.64|439.45|437.55|439.54|437.64|439.43|437.53|9
1731841850000|2024-11-17 11:10:50|442.57|440.67|442.43|440.53|442.57|440.67|442.43|440.53|11
1731865750000|2024-11-17 17:49:10|439.46|437.56|439.62|437.72|439.63|437.73|439.45|437.55|8
1731865760000|2024-11-17 17:49:20|439.61|437.71|439.61|437.71|439.62|437.72|439.6|437.7|7
1731841860000|2024-11-17 11:11:00|442.42|440.52|442.52|440.62|442.55|440.65|442.32|440.42|17
1731865770000|2024-11-17 17:49:30|439.6|437.7|439.53|437.63|439.64|437.74|439.47|437.57|8
1731865780000|2024-11-17 17:49:40|439.52|437.62|439.71|437.81|439.72|437.82|439.52|437.62|13
1731841870000|2024-11-17 11:11:10|442.53|440.63|442.86|440.96|442.91|441.01|442.53|440.63|15
1731865790000|2024-11-17 17:49:50|439.7|437.8|439.62|437.72|439.71|437.81|439.62|437.72|11
1731841880000|2024-11-17 11:11:20|442.85|440.95|442.69|440.79|442.85|440.95|442.69|440.79|13
1731865800000|2024-11-17 17:50:00|439.61|437.71|439.7|437.8|439.7|437.8|439.6|437.7|10
1731865810000|2024-11-17 17:50:10|439.8|437.9|439.8|437.9|439.83|437.93|439.75|437.85|14
1731841890000|2024-11-17 11:11:30|442.68|440.78|442.49|440.59|442.68|440.78|442.49|440.59|11
1731865820000|2024-11-17 17:50:20|439.78|437.88|439.74|437.84|439.78|437.88|439.73|437.83|7
1731841900000|2024-11-17 11:11:40|442.48|440.58|442.31|440.41|442.48|440.58|442.25|440.35|18
1731865830000|2024-11-17 17:50:30|439.68|437.78|439.77|437.87|439.77|437.87|439.68|437.78|6
1731865840000|2024-11-17 17:50:40|439.86|437.96|439.8|437.9|439.87|437.97|439.79|437.89|9
1731841910000|2024-11-17 11:11:50|442.43|440.53|442.42|440.52|442.44|440.54|442.42|440.52|12
1731865850000|2024-11-17 17:50:50|439.79|437.89|439.71|437.81|439.8|437.9|439.65|437.75|12
1731865860000|2024-11-17 17:51:00|439.72|437.82|439.68|437.78|439.73|437.83|439.58|437.68|19
1731841920000|2024-11-17 11:12:00|442.43|440.53|442.48|440.58|442.57|440.67|442.42|440.52|18
1731865870000|2024-11-17 17:51:10|439.67|437.77|439.64|437.74|439.68|437.78|439.61|437.71|9
1731865880000|2024-11-17 17:51:20|439.65|437.75|439.72|437.82|439.81|437.91|439.65|437.75|13
1731841930000|2024-11-17 11:12:10|442.47|440.57|442.33|440.43|442.47|440.57|442.33|440.43|11
1731865890000|2024-11-17 17:51:30|439.73|437.83|439.62|437.72|439.74|437.84|439.6|437.7|11
1731865900000|2024-11-17 17:51:40|439.63|437.73|439.62|437.72|439.64|437.74|439.6|437.7|9
1731841940000|2024-11-17 11:12:20|442.32|440.42|441.94|440.04|442.33|440.43|441.93|440.03|21
1731865910000|2024-11-17 17:51:50|439.58|437.68|439.62|437.72|439.62|437.72|439.58|437.68|14
1731841950000|2024-11-17 11:12:30|441.93|440.03|442.08|440.18|442.08|440.18|441.92|440.02|16
1731865920000|2024-11-17 17:52:00|439.61|437.71|439.45|437.55|439.61|437.71|439.44|437.54|12
1731865930000|2024-11-17 17:52:10|439.44|437.54|439.75|437.85|439.75|437.85|439.44|437.54|15
1731841960000|2024-11-17 11:12:40|442.09|440.19|442.06|440.16|442.1|440.2|442.06|440.16|10
1731865940000|2024-11-17 17:52:20|439.76|437.86|439.72|437.82|439.77|437.87|439.69|437.79|8
1731865950000|2024-11-17 17:52:30|439.71|437.81|439.64|437.74|439.71|437.81|439.63|437.73|15
1731841970000|2024-11-17 11:12:50|442.05|440.15|441.55|439.65|442.05|440.15|441.54|439.64|16
1731865960000|2024-11-17 17:52:40|439.65|437.75|439.64|437.74|439.79|437.89|439.55|437.65|15
1731865970000|2024-11-17 17:52:50|439.65|437.75|439.86|437.96|439.86|437.96|439.65|437.75|19
1731841980000|2024-11-17 11:13:00|441.56|439.66|441.62|439.72|441.62|439.72|441.56|439.66|16
1731865980000|2024-11-17 17:53:00|439.87|437.97|439.76|437.86|439.88|437.98|439.76|437.86|16
1731841990000|2024-11-17 11:13:10|441.63|439.73|441.76|439.86|441.76|439.86|441.63|439.73|11
1731865990000|2024-11-17 17:53:10|439.62|437.72|439.85|437.95|439.88|437.98|439.62|437.72|18
1731866000000|2024-11-17 17:53:20|439.86|437.96|439.68|437.78|439.86|437.96|439.68|437.78|13
1731842000000|2024-11-17 11:13:20|441.77|439.87|441.87|439.97|441.91|440.01|441.76|439.86|12
1731866010000|2024-11-17 17:53:30|439.67|437.77|439.66|437.76|439.67|437.77|439.64|437.74|8
1731866020000|2024-11-17 17:53:40|439.67|437.77|439.67|437.77|439.67|437.77|439.67|437.77|1
1731842010000|2024-11-17 11:13:30|441.86|439.96|441.6|439.7|441.86|439.96|441.59|439.69|11
1731866030000|2024-11-17 17:53:50|439.79|437.89|439.67|437.77|439.79|437.89|439.67|437.77|2
1731866050000|2024-11-17 17:54:10|439.78|437.88|439.78|437.88|439.79|437.89|439.77|437.87|10
1731842020000|2024-11-17 11:13:40|441.59|439.69|441.3|439.4|441.59|439.69|441.29|439.39|12
1731866060000|2024-11-17 17:54:20|439.77|437.87|439.61|437.71|439.78|437.88|439.61|437.71|8
1731842030000|2024-11-17 11:13:50|441.29|439.39|441.22|439.32|441.29|439.39|441.22|439.32|9
1731866070000|2024-11-17 17:54:30|439.6|437.7|439.39|437.49|439.6|437.7|439.38|437.48|13
1731866080000|2024-11-17 17:54:40|439.4|437.5|440.63|438.73|440.63|438.73|439.38|437.48|17
1731842040000|2024-11-17 11:14:00|441.02|439.12|440.95|439.05|441.02|439.12|440.89|438.99|12
1731866090000|2024-11-17 17:54:50|440.6|438.7|440.51|438.61|440.61|438.71|440.51|438.61|12
1731866100000|2024-11-17 17:55:00|440.5|438.6|440.44|438.54|440.51|438.61|440.44|438.54|11
1731842050000|2024-11-17 11:14:10|440.96|439.06|440.93|439.03|440.96|439.06|440.93|439.03|10
1731866110000|2024-11-17 17:55:10|440.43|438.53|440.38|438.48|440.43|438.53|440.37|438.47|9
1731842060000|2024-11-17 11:14:20|440.94|439.04|441.03|439.13|441.04|439.14|440.91|439.01|14
1731866120000|2024-11-17 17:55:20|440.37|438.47|440.62|438.72|440.64|438.74|440.33|438.43|12
1731866130000|2024-11-17 17:55:30|440.61|438.71|440.58|438.68|440.61|438.71|440.58|438.68|6
1731842070000|2024-11-17 11:14:30|441.04|439.14|441.49|439.59|441.49|439.59|441.04|439.14|17
1731866140000|2024-11-17 17:55:40|440.57|438.67|440.5|438.6|440.57|438.67|440.5|438.6|10
1731866150000|2024-11-17 17:55:50|440.51|438.61|440.46|438.56|440.51|438.61|440.46|438.56|8
1731842080000|2024-11-17 11:14:40|441.5|439.6|441.65|439.75|441.67|439.77|441.48|439.58|15
1731866160000|2024-11-17 17:56:00|440.45|438.55|440.34|438.44|440.46|438.56|440.34|438.44|10
1731866170000|2024-11-17 17:56:10|440.35|438.45|440.3|438.4|440.35|438.45|440.29|438.39|9
1731842090000|2024-11-17 11:14:50|441.64|439.74|441.63|439.73|441.66|439.76|441.63|439.73|14
1731866180000|2024-11-17 17:56:20|440.31|438.41|440.34|438.44|440.64|438.74|440.29|438.39|9
1731866190000|2024-11-17 17:56:30|440.33|438.43|440.28|438.38|440.33|438.43|440.27|438.37|7
1731842100000|2024-11-17 11:15:00|441.62|439.72|440.97|439.07|441.62|439.72|440.97|439.07|17
1731866200000|2024-11-17 17:56:40|440.27|438.37|440.48|438.58|440.48|438.58|440.25|438.35|5
1731866210000|2024-11-17 17:56:50|440.65|438.75|440.43|438.53|440.65|438.75|440.43|438.53|16
1731842110000|2024-11-17 11:15:10|440.96|439.06|440.46|438.56|440.96|439.06|440.46|438.56|18
1731866220000|2024-11-17 17:57:00|440.42|438.52|440.36|438.46|440.42|438.52|440.35|438.45|9
1731842120000|2024-11-17 11:15:20|440.45|438.55|440.33|438.43|440.45|438.55|440.33|438.43|13
1731866230000|2024-11-17 17:57:10|440.35|438.45|440.32|438.42|440.35|438.45|440.32|438.42|6
1731866240000|2024-11-17 17:57:20|440.31|438.41|440.3|438.4|440.32|438.42|440.29|438.39|10
1731842130000|2024-11-17 11:15:30|440.32|438.42|440.36|438.46|440.41|438.51|440.29|438.39|15
1731866250000|2024-11-17 17:57:30|440.29|438.39|440.27|438.37|440.29|438.39|440.27|438.37|5
1731866260000|2024-11-17 17:57:40|440.26|438.36|440.5|438.6|440.52|438.62|440.2|438.3|7
1731842140000|2024-11-17 11:15:40|440.35|438.45|440.25|438.35|440.35|438.45|440.25|438.35|9
1731866270000|2024-11-17 17:57:50|440.49|438.59|440.48|438.58|440.5|438.6|440.48|438.58|8
1731842150000|2024-11-17 11:15:50|440.24|438.34|440.23|438.33|440.45|438.55|440.23|438.33|9
1731866280000|2024-11-17 17:58:00|440.47|438.57|440.34|438.44|440.47|438.57|440.31|438.41|10
1731866290000|2024-11-17 17:58:10|440.35|438.45|440.54|438.64|440.61|438.71|440.35|438.45|13
1731842160000|2024-11-17 11:16:00|440.22|438.32|440.36|438.46|440.38|438.48|440.22|438.32|4
1731866300000|2024-11-17 17:58:20|440.53|438.63|440.49|438.59|440.53|438.63|440.49|438.59|10
1731866310000|2024-11-17 17:58:30|440.48|438.58|440.52|438.62|440.65|438.75|440.46|438.56|11
1731842170000|2024-11-17 11:16:10|440.37|438.47|440.51|438.61|440.53|438.63|440.37|438.47|8
1731866320000|2024-11-17 17:58:40|440.51|438.61|440.48|438.58|440.51|438.61|440.47|438.57|8
1731842180000|2024-11-17 11:16:20|440.52|438.62|440.01|438.11|440.52|438.62|439.97|438.07|18
1731866330000|2024-11-17 17:58:50|440.47|438.57|440.45|438.55|440.47|438.57|440.45|438.55|10
1731866340000|2024-11-17 17:59:00|440.59|438.69|440.44|438.54|440.59|438.69|440.43|438.53|7
1731842190000|2024-11-17 11:16:30|440|438.1|439.96|438.06|440|438.1|439.96|438.06|7
1731866350000|2024-11-17 17:59:10|440.43|438.53|440.36|438.46|440.43|438.53|440.35|438.45|6
1731866360000|2024-11-17 17:59:20|440.35|438.45|440.23|438.33|440.35|438.45|440.22|438.32|11
1731842200000|2024-11-17 11:16:40|439.95|438.05|440.11|438.21|440.12|438.22|439.91|438.01|18
1731866370000|2024-11-17 17:59:30|440.24|438.34|440.18|438.28|440.24|438.34|440.17|438.27|12
1731866380000|2024-11-17 17:59:40|440.17|438.27|440.01|438.11|440.17|438.27|440.01|438.11|16
1731842210000|2024-11-17 11:16:50|440.1|438.2|439.92|438.02|440.1|438.2|439.92|438.02|8
1731866390000|2024-11-17 17:59:50|440.02|438.12|440|438.1|440.04|438.14|440|438.1|9
1731842220000|2024-11-17 11:17:00|439.91|438.01|440.02|438.12|440.11|438.21|439.91|438.01|12
1731866400000|2024-11-17 18:00:00|440.01|438.11|439.98|438.08|440.25|438.35|439.97|438.07|14
1731866410000|2024-11-17 18:00:10|439.97|438.07|440.17|438.27|440.21|438.31|439.96|438.06|11
1731842230000|2024-11-17 11:17:10|440.03|438.13|440.35|438.45|440.35|438.45|440.03|438.13|22
1731866420000|2024-11-17 18:00:20|440.18|438.28|440.13|438.23|440.19|438.29|440.13|438.23|10
1731842240000|2024-11-17 11:17:20|440.47|438.57|440.43|438.53|440.48|438.58|440.43|438.53|11
1731866430000|2024-11-17 18:00:30|439.97|438.07|439.73|437.83|439.97|438.07|439.71|437.81|13
1731866440000|2024-11-17 18:00:40|439.74|437.84|439.72|437.82|439.77|437.87|439.71|437.81|6
1731842250000|2024-11-17 11:17:30|440.44|438.54|440.78|438.88|440.83|438.93|440.44|438.54|15
1731866450000|2024-11-17 18:00:50|439.73|437.83|439.59|437.69|439.73|437.83|439.56|437.66|12
1731866460000|2024-11-17 18:01:00|439.6|437.7|439.38|437.48|439.6|437.7|439.36|437.46|13
1731842260000|2024-11-17 11:17:40|440.79|438.89|440.8|438.9|440.8|438.9|440.78|438.88|14
1731866470000|2024-11-17 18:01:10|439.6|437.7|439.5|437.6|439.6|437.7|439.49|437.59|12
1731842270000|2024-11-17 11:17:50|440.79|438.89|441.03|439.13|441.1|439.2|440.79|438.89|15
1731866480000|2024-11-17 18:01:20|439.51|437.61|439.31|437.41|439.51|437.61|439.31|437.41|11
1731866490000|2024-11-17 18:01:30|439.32|437.42|439.12|437.22|439.32|437.42|439.12|437.22|10
1731842280000|2024-11-17 11:18:00|441.02|439.12|440.98|439.08|441.02|439.12|440.98|439.08|13
1731866500000|2024-11-17 18:01:40|439.13|437.23|439.06|437.16|439.17|437.27|439.06|437.16|12
1731866510000|2024-11-17 18:01:50|439.05|437.15|439.27|437.37|439.32|437.42|439.03|437.13|8
1731842290000|2024-11-17 11:18:10|440.97|439.07|440.91|439.01|440.97|439.07|440.88|438.98|6
1731866520000|2024-11-17 18:02:00|439.26|437.36|439.2|437.3|439.26|437.36|439.2|437.3|14
1731866530000|2024-11-17 18:02:10|439.19|437.29|439.04|437.14|439.19|437.29|439.02|437.12|11
1731842300000|2024-11-17 11:18:20|440.9|439|440.96|439.06|440.96|439.06|440.81|438.91|9
1731866540000|2024-11-17 18:02:20|439.01|437.11|438.97|437.07|439.03|437.13|438.96|437.06|11
1731842310000|2024-11-17 11:18:30|440.95|439.05|440.95|439.05|440.97|439.07|440.94|439.04|7
1731866550000|2024-11-17 18:02:30|438.96|437.06|438.88|436.98|438.96|437.06|438.69|436.79|9
1731866560000|2024-11-17 18:02:40|438.84|436.94|438.86|436.96|438.86|436.96|438.84|436.94|11
1731842320000|2024-11-17 11:18:40|440.94|439.04|441.37|439.47|441.37|439.47|440.89|438.99|17
1731866570000|2024-11-17 18:02:50|438.87|436.97|438.98|437.08|439.18|437.28|438.87|436.97|13
1731842330000|2024-11-17 11:18:50|441.38|439.48|441.73|439.83|441.75|439.85|441.38|439.48|19
1731866580000|2024-11-17 18:03:00|438.97|437.07|438.59|436.69|438.97|437.07|438.56|436.66|15
1731866590000|2024-11-17 18:03:10|438.57|436.67|438.67|436.77|438.86|436.96|438.57|436.67|17
1731842340000|2024-11-17 11:19:00|441.96|440.06|441.68|439.78|442.02|440.12|441.68|439.78|17
1731866600000|2024-11-17 18:03:20|438.98|437.08|439.02|437.12|439.02|437.12|438.98|437.08|13
1731842350000|2024-11-17 11:19:10|441.67|439.77|441.59|439.69|441.67|439.77|441.58|439.68|15
1731866610000|2024-11-17 18:03:30|439.03|437.13|438.88|436.98|439.03|437.13|438.87|436.97|8
1731866620000|2024-11-17 18:03:40|438.89|436.99|438.58|436.68|438.89|436.99|438.58|436.68|17
1731842360000|2024-11-17 11:19:20|441.58|439.68|441.92|440.02|441.92|440.02|441.58|439.68|15
1731866630000|2024-11-17 18:03:50|438.59|436.69|438.56|436.66|438.6|436.7|438.53|436.63|9
1731842370000|2024-11-17 11:19:30|441.93|440.03|442.21|440.31|442.21|440.31|441.93|440.03|17
1731866640000|2024-11-17 18:04:00|438.57|436.67|438.41|436.51|438.57|436.67|438.29|436.39|13
1731866650000|2024-11-17 18:04:10|438.42|436.52|438.25|436.35|438.42|436.52|438.24|436.34|11
1731842380000|2024-11-17 11:19:40|442.2|440.3|442.42|440.52|442.43|440.53|442.18|440.28|21
1731866660000|2024-11-17 18:04:20|438.26|436.36|438.55|436.65|438.58|436.68|438.26|436.36|16
1731866670000|2024-11-17 18:04:30|438.54|436.64|438.32|436.42|438.55|436.65|438.32|436.42|15
1731842390000|2024-11-17 11:19:50|442.44|440.54|442.46|440.56|442.47|440.57|442.39|440.49|16
1731866680000|2024-11-17 18:04:40|438.33|436.43|438.3|436.4|438.33|436.43|438.26|436.36|15
1731866690000|2024-11-17 18:04:50|438.29|436.39|438.6|436.7|438.66|436.76|438.29|436.39|19
1731842400000|2024-11-17 11:20:00|442.45|440.55|442.62|440.72|442.62|440.72|442.44|440.54|12
1731866700000|2024-11-17 18:05:00|438.59|436.69|438.34|436.44|438.59|436.69|438.34|436.44|18
1731866710000|2024-11-17 18:05:10|438.33|436.43|438.17|436.27|438.33|436.43|438.17|436.27|14
1731842410000|2024-11-17 11:20:10|442.63|440.73|442.88|440.98|443.01|441.11|442.63|440.73|20
1731866720000|2024-11-17 18:05:20|438.14|436.24|438.07|436.17|438.14|436.24|438.06|436.16|13
1731866730000|2024-11-17 18:05:30|438.06|436.16|438.15|436.25|438.2|436.3|438.04|436.14|13
1731842420000|2024-11-17 11:20:20|442.87|440.97|443.01|441.11|443.06|441.16|442.87|440.97|15
1731866740000|2024-11-17 18:05:40|438.16|436.26|438.44|436.54|438.49|436.59|438.14|436.24|12
1731866750000|2024-11-17 18:05:50|438.42|436.52|438.18|436.28|438.42|436.52|438.18|436.28|12
1731842430000|2024-11-17 11:20:30|443|441.1|442.98|441.08|443.01|441.11|442.94|441.04|13
1731866760000|2024-11-17 18:06:00|438.17|436.27|438.16|436.26|438.19|436.29|438.16|436.26|12
1731866770000|2024-11-17 18:06:10|438.15|436.25|438.04|436.14|438.15|436.25|438.04|436.14|13
1731842440000|2024-11-17 11:20:40|442.97|441.07|442.92|441.02|443.04|441.14|442.92|441.02|11
1731866780000|2024-11-17 18:06:20|438.03|436.13|437.85|435.95|438.04|436.14|437.85|435.95|13
1731866790000|2024-11-17 18:06:30|437.84|435.94|438.07|436.17|438.08|436.18|437.8|435.9|10
1731842450000|2024-11-17 11:20:50|442.91|441.01|443|441.1|443.06|441.16|442.9|441|15
1731866800000|2024-11-17 18:06:40|438.06|436.16|438.03|436.13|438.1|436.2|438.03|436.13|14
1731842460000|2024-11-17 11:21:00|442.92|441.02|443.1|441.2|443.13|441.23|442.85|440.95|15
1731866810000|2024-11-17 18:06:50|438.04|436.14|437.88|435.98|438.04|436.14|437.88|435.98|15
1731866820000|2024-11-17 18:07:00|437.87|435.97|437.83|435.93|437.88|435.98|437.82|435.92|16
1731842470000|2024-11-17 11:21:10|443.09|441.19|443.39|441.49|443.41|441.51|443.09|441.19|14
1731866830000|2024-11-17 18:07:10|437.81|435.91|437.36|435.46|437.83|435.93|437.35|435.45|20
1731866840000|2024-11-17 18:07:20|437.35|435.45|437.05|435.15|437.35|435.45|437.04|435.14|14
1731842480000|2024-11-17 11:21:20|443.38|441.48|443.39|441.49|443.43|441.53|443.31|441.41|19
1731866850000|2024-11-17 18:07:30|437.04|435.14|437.01|435.11|437.04|435.14|437.01|435.11|8
1731842490000|2024-11-17 11:21:30|443.4|441.5|443.36|441.46|443.4|441.5|443.33|441.43|16
1731866860000|2024-11-17 18:07:40|437|435.1|437.36|435.46|437.43|435.53|437|435.1|16
1731866870000|2024-11-17 18:07:50|437.35|435.45|437.37|435.47|437.4|435.5|437.35|435.45|13
1731842500000|2024-11-17 11:21:40|443.45|441.55|443.41|441.51|443.45|441.55|443.41|441.51|9
1731866880000|2024-11-17 18:08:00|437.21|435.31|437.16|435.26|437.22|435.32|437.15|435.25|12
1731866890000|2024-11-17 18:08:10|437.15|435.25|437.33|435.43|437.36|435.46|437.14|435.24|15
1731842510000|2024-11-17 11:21:50|443.4|441.5|443.5|441.6|443.55|441.65|443.4|441.5|14
1731866900000|2024-11-17 18:08:20|437.11|435.21|437.05|435.15|437.11|435.21|437.05|435.15|10
1731866910000|2024-11-17 18:08:30|437.04|435.14|436.99|435.09|437.05|435.15|436.98|435.08|14
1731842520000|2024-11-17 11:22:00|443.49|441.59|443.46|441.56|443.5|441.6|443.46|441.56|12
1731866920000|2024-11-17 18:08:40|436.98|435.08|436.97|435.07|436.99|435.09|436.94|435.04|9
1731866930000|2024-11-17 18:08:50|436.98|435.08|437.19|435.29|437.23|435.33|436.94|435.04|9
1731842530000|2024-11-17 11:22:10|443.45|441.55|443.49|441.59|443.66|441.76|443.43|441.53|8
1731866940000|2024-11-17 18:09:00|437.18|435.28|436.96|435.06|437.19|435.29|436.96|435.06|18
1731842540000|2024-11-17 11:22:20|443.48|441.58|443.48|441.58|443.56|441.66|443.43|441.53|15
1731866950000|2024-11-17 18:09:10|436.95|435.05|437.19|435.29|437.19|435.29|436.93|435.03|12
1731866960000|2024-11-17 18:09:20|437.2|435.3|437.23|435.33|437.24|435.34|437.2|435.3|11
1731842550000|2024-11-17 11:22:30|443.61|441.71|443.52|441.62|443.61|441.71|443.52|441.62|12
1731866970000|2024-11-17 18:09:30|437.22|435.32|437.01|435.11|437.22|435.32|437.01|435.11|11
1731866980000|2024-11-17 18:09:40|437|435.1|437.09|435.19|437.09|435.19|436.99|435.09|14
1731842560000|2024-11-17 11:22:40|443.51|441.61|443.55|441.65|443.55|441.65|443.46|441.56|12
1731866990000|2024-11-17 18:09:50|437.1|435.2|437.09|435.19|437.1|435.2|437.02|435.12|12
1731842570000|2024-11-17 11:22:50|443.54|441.64|443.47|441.57|443.54|441.64|443.47|441.57|12
1731867000000|2024-11-17 18:10:00|437.08|435.18|437.16|435.26|437.16|435.26|437.05|435.15|11
1731867010000|2024-11-17 18:10:10|437.17|435.27|437.17|435.27|437.2|435.3|437.15|435.25|9
1731842580000|2024-11-17 11:23:00|443.41|441.51|443.57|441.67|443.59|441.69|443.41|441.51|11
1731867020000|2024-11-17 18:10:20|437.18|435.28|437.19|435.29|437.19|435.29|437.18|435.28|4
1731867030000|2024-11-17 18:10:30|437.17|435.27|437|435.1|437.18|435.28|437|435.1|12
1731842590000|2024-11-17 11:23:10|443.58|441.68|443.56|441.66|443.58|441.68|443.56|441.66|9
1731867040000|2024-11-17 18:10:40|436.99|435.09|436.78|434.88|436.99|435.09|436.78|434.88|13
1731842600000|2024-11-17 11:23:20|443.57|441.67|443.68|441.78|443.74|441.84|443.57|441.67|11
1731867050000|2024-11-17 18:10:50|436.77|434.87|436.56|434.66|436.77|434.87|436.56|434.66|9
1731867060000|2024-11-17 18:11:00|436.55|434.65|436.48|434.58|436.55|434.65|436.48|434.58|10
1731842610000|2024-11-17 11:23:30|443.69|441.79|443.81|441.91|443.82|441.92|443.68|441.78|14
1731867070000|2024-11-17 18:11:10|436.47|434.57|436.43|434.53|436.47|434.57|436.43|434.53|7
1731867080000|2024-11-17 18:11:20|436.46|434.56|436.85|434.95|436.89|434.99|436.46|434.56|18
1731842620000|2024-11-17 11:23:40|443.82|441.92|443.72|441.82|443.83|441.93|443.72|441.82|8
1731867090000|2024-11-17 18:11:30|436.86|434.96|436.83|434.93|436.86|434.96|436.78|434.88|15
1731867100000|2024-11-17 18:11:40|436.84|434.94|437.17|435.27|437.2|435.3|436.84|434.94|15
1731842630000|2024-11-17 11:23:50|443.71|441.81|443.6|441.7|443.71|441.81|443.59|441.69|7
1731867110000|2024-11-17 18:11:50|437.16|435.26|437.34|435.44|437.43|435.53|437.16|435.26|16
1731867120000|2024-11-17 18:12:00|437.35|435.45|437.27|435.37|437.35|435.45|437.27|435.37|15
1731842640000|2024-11-17 11:24:00|443.59|441.69|443.6|441.7|443.62|441.72|443.53|441.63|16
1731867130000|2024-11-17 18:12:10|437.25|435.35|437.45|435.55|437.51|435.61|437.23|435.33|11
1731842650000|2024-11-17 11:24:10|443.62|441.72|443.67|441.77|443.75|441.85|443.61|441.71|11
1731867140000|2024-11-17 18:12:20|437.44|435.54|437.39|435.49|437.44|435.54|437.39|435.49|9
1731867150000|2024-11-17 18:12:30|437.4|435.5|437.33|435.43|437.4|435.5|437.33|435.43|14
1731842660000|2024-11-17 11:24:20|443.66|441.76|443.49|441.59|443.66|441.76|443.49|441.59|12
1731867160000|2024-11-17 18:12:40|437.24|435.34|437.51|435.61|437.55|435.65|437.23|435.33|12
1731867170000|2024-11-17 18:12:50|437.53|435.63|437.54|435.64|437.55|435.65|437.53|435.63|11
1731842670000|2024-11-17 11:24:30|443.48|441.58|443.59|441.69|443.61|441.71|443.45|441.55|16
1731867180000|2024-11-17 18:13:00|437.55|435.65|437.44|435.54|437.55|435.65|437.43|435.53|17
1731867190000|2024-11-17 18:13:10|437.45|435.55|437.66|435.76|437.71|435.81|437.38|435.48|17
1731842680000|2024-11-17 11:24:40|443.58|441.68|443.66|441.76|443.67|441.77|443.57|441.67|10
1731867200000|2024-11-17 18:13:20|437.65|435.75|437.59|435.69|437.65|435.75|437.58|435.68|11
1731842690000|2024-11-17 11:24:50|443.72|441.82|443.78|441.88|443.79|441.89|443.72|441.82|10
1731867210000|2024-11-17 18:13:30|437.57|435.67|437.48|435.58|437.57|435.67|437.48|435.58|10
1731867220000|2024-11-17 18:13:40|437.47|435.57|437.34|435.44|437.47|435.57|437.34|435.44|7
1731867230000|2024-11-17 18:13:50|437.33|435.43|437.31|435.41|437.34|435.44|437.3|435.4|7
1731842700000|2024-11-17 11:25:00|443.84|441.94|443.8|441.9|443.84|441.94|443.79|441.89|7
1731867240000|2024-11-17 18:14:00|437.32|435.42|437.61|435.71|437.64|435.74|437.3|435.4|13
1731842710000|2024-11-17 11:25:10|443.79|441.89|443.8|441.9|443.81|441.91|443.78|441.88|7
1731867250000|2024-11-17 18:14:10|437.6|435.7|437.52|435.62|437.6|435.7|437.52|435.62|11
1731867260000|2024-11-17 18:14:20|437.51|435.61|437.54|435.64|437.54|435.64|437.48|435.58|15
1731842720000|2024-11-17 11:25:20|443.79|441.89|443.85|441.95|443.86|441.96|443.68|441.78|13
1731867270000|2024-11-17 18:14:30|437.56|435.66|437.94|436.04|438.01|436.11|437.56|435.66|22
1731867280000|2024-11-17 18:14:40|437.95|436.05|438.02|436.12|438.05|436.15|437.92|436.02|14
1731842730000|2024-11-17 11:25:30|443.86|441.96|443.86|441.96|443.88|441.98|443.86|441.96|7
1731867290000|2024-11-17 18:14:50|438.01|436.11|437.95|436.05|438.01|436.11|437.95|436.05|9
1731842740000|2024-11-17 11:25:40|443.85|441.95|443.93|442.03|443.94|442.04|443.85|441.95|10
1731867300000|2024-11-17 18:15:00|437.94|436.04|437.67|435.77|437.94|436.04|437.67|435.77|11
1731867310000|2024-11-17 18:15:10|437.68|435.78|437.81|435.91|437.97|436.07|437.64|435.74|16
1731842750000|2024-11-17 11:25:50|443.86|441.96|443.98|442.08|443.99|442.09|443.84|441.94|11
1731867320000|2024-11-17 18:15:20|437.8|435.9|437.75|435.85|437.83|435.93|437.74|435.84|17
1731842760000|2024-11-17 11:26:00|443.97|442.07|443.95|442.05|443.98|442.08|443.92|442.02|14
1731867330000|2024-11-17 18:15:30|437.74|435.84|437.71|435.81|437.75|435.85|437.71|435.81|10
1731867340000|2024-11-17 18:15:40|437.72|435.82|437.92|436.02|438.05|436.15|437.72|435.82|15
1731842770000|2024-11-17 11:26:10|443.94|442.04|443.96|442.06|443.98|442.08|443.84|441.94|18
1731867350000|2024-11-17 18:15:50|437.91|436.01|437.9|436|437.92|436.02|437.9|436|4
1731867360000|2024-11-17 18:16:00|437.89|435.99|437.77|435.87|437.89|435.99|437.75|435.85|11
1731842780000|2024-11-17 11:26:20|443.95|442.05|443.96|442.06|443.97|442.07|443.91|442.01|12
1731867370000|2024-11-17 18:16:10|437.78|435.88|437.79|435.89|437.79|435.89|437.78|435.88|2
1731842790000|2024-11-17 11:26:30|443.95|442.05|443.83|441.93|443.95|442.05|443.83|441.93|7
1731867380000|2024-11-17 18:16:20|437.73|435.83|437.35|435.45|437.73|435.83|437.35|435.45|16
1731867390000|2024-11-17 18:16:30|437.37|435.47|437.32|435.42|437.37|435.47|437.32|435.42|10
1731842800000|2024-11-17 11:26:40|443.81|441.91|443.59|441.69|443.83|441.93|443.55|441.65|15
1731867400000|2024-11-17 18:16:40|437.3|435.4|437.03|435.13|437.3|435.4|436.97|435.07|17
1731867410000|2024-11-17 18:16:50|437.02|435.12|437.08|435.18|437.1|435.2|437.02|435.12|14
1731842810000|2024-11-17 11:26:50|443.58|441.68|443.59|441.69|443.59|441.69|443.57|441.67|8
1731867420000|2024-11-17 18:17:00|437.07|435.17|437|435.1|437.1|435.2|436.99|435.09|10
1731867430000|2024-11-17 18:17:10|436.99|435.09|436.86|434.96|436.99|435.09|436.79|434.89|16
1731842820000|2024-11-17 11:27:00|443.6|441.7|443.79|441.89|443.81|441.91|443.6|441.7|19
1731867440000|2024-11-17 18:17:20|436.84|434.94|436.43|434.53|436.84|434.94|436.41|434.51|14
1731867450000|2024-11-17 18:17:30|436.42|434.52|436.08|434.18|436.42|434.52|436.08|434.18|14
1731842830000|2024-11-17 11:27:10|443.86|441.96|444.04|442.14|444.06|442.16|443.86|441.96|18
1731867460000|2024-11-17 18:17:40|436.19|434.29|436.12|434.22|436.19|434.29|436.08|434.18|13
1731867470000|2024-11-17 18:17:50|436.11|434.21|436.24|434.34|436.25|434.35|436.1|434.2|9
1731842840000|2024-11-17 11:27:20|444.03|442.13|443.98|442.08|444.03|442.13|443.98|442.08|12
1731867480000|2024-11-17 18:18:00|436.19|434.29|436.12|434.22|436.26|434.36|436.12|434.22|16
1731867490000|2024-11-17 18:18:10|436.19|434.29|435.96|434.06|436.19|434.29|435.96|434.06|10
1731842850000|2024-11-17 11:27:30|443.99|442.09|444.07|442.17|444.12|442.22|443.96|442.06|13
1731867500000|2024-11-17 18:18:20|435.95|434.05|435.96|434.06|436.1|434.2|435.87|433.97|25
1731842860000|2024-11-17 11:27:40|444.06|442.16|443.87|441.97|444.06|442.16|443.87|441.97|13
1731867510000|2024-11-17 18:18:30|435.95|434.05|435.92|434.02|435.99|434.09|435.69|433.79|16
1731867520000|2024-11-17 18:18:40|435.91|434.01|435.98|434.08|436.13|434.23|435.9|434|23
1731842870000|2024-11-17 11:27:50|443.86|441.96|443.8|441.9|443.86|441.96|443.79|441.89|8
1731867530000|2024-11-17 18:18:50|435.97|434.07|435.96|434.06|435.98|434.08|435.96|434.06|4
1731842880000|2024-11-17 11:28:00|443.85|441.95|443.99|442.09|444|442.1|443.85|441.95|9
1731867540000|2024-11-17 18:19:00|435.95|434.05|435.9|434|435.95|434.05|435.89|433.99|7
1731867550000|2024-11-17 18:19:10|435.91|434.01|436.17|434.27|436.2|434.3|435.9|434|11
1731842890000|2024-11-17 11:28:10|443.98|442.08|443.77|441.87|443.98|442.08|443.77|441.87|12
1731867560000|2024-11-17 18:19:20|436.24|434.34|436.74|434.84|436.76|434.86|436.24|434.34|19
1731867570000|2024-11-17 18:19:30|436.75|434.85|436.64|434.74|436.75|434.85|436.64|434.74|7
1731842900000|2024-11-17 11:28:20|443.85|441.95|443.85|441.95|443.85|441.95|443.84|441.94|3
1731867580000|2024-11-17 18:19:40|436.63|434.73|436.56|434.66|436.63|434.73|436.56|434.66|16
1731842910000|2024-11-17 11:28:30|443.97|442.07|443.96|442.06|443.98|442.08|443.95|442.05|8
1731867590000|2024-11-17 18:19:50|436.63|434.73|436.77|434.87|436.78|434.88|436.63|434.73|13
1731842920000|2024-11-17 11:28:40|443.97|442.07|444.05|442.15|444.05|442.15|443.95|442.05|6
1731867600000|2024-11-17 18:20:00|436.74|434.84|436.33|434.43|436.74|434.84|436.33|434.43|9
1731867610000|2024-11-17 18:20:10|436.32|434.42|436.35|434.45|436.36|434.46|436.28|434.38|14
1731842930000|2024-11-17 11:28:50|444.04|442.14|444.06|442.16|444.06|442.16|444.03|442.13|4
1731867620000|2024-11-17 18:20:20|436.34|434.44|436.29|434.39|436.34|434.44|436.28|434.38|13
1731842940000|2024-11-17 11:29:00|444.05|442.15|443.94|442.04|444.06|442.16|443.92|442.02|9
1731867630000|2024-11-17 18:20:30|436.28|434.38|436.33|434.43|436.33|434.43|436.28|434.38|3
1731867640000|2024-11-17 18:20:40|436.34|434.44|436.34|434.44|436.34|434.44|436.34|434.44|1
1731842950000|2024-11-17 11:29:10|443.95|442.05|443.97|442.07|443.97|442.07|443.94|442.04|5
1731867650000|2024-11-17 18:20:50|436.33|434.43|435.95|434.05|436.33|434.43|435.95|434.05|11
1731867660000|2024-11-17 18:21:00|435.94|434.04|435.54|433.64|435.94|434.04|435.54|433.64|25
1731842960000|2024-11-17 11:29:20|443.98|442.08|443.99|442.09|443.99|442.09|443.98|442.08|2
1731867670000|2024-11-17 18:21:10|435.53|433.63|435.67|433.77|435.7|433.8|435.5|433.6|21
1731867680000|2024-11-17 18:21:20|435.68|433.78|435.55|433.65|435.69|433.79|435.54|433.64|19
1731842970000|2024-11-17 11:29:30|443.98|442.08|443.76|441.86|443.98|442.08|443.76|441.86|9
1731867690000|2024-11-17 18:21:30|435.56|433.66|435.64|433.74|435.71|433.81|435.56|433.66|9
1731842980000|2024-11-17 11:29:40|443.75|441.85|443.72|441.82|443.75|441.85|443.72|441.82|4
1731867700000|2024-11-17 18:21:40|435.65|433.75|435.91|434.01|435.93|434.03|435.65|433.75|9
1731867710000|2024-11-17 18:21:50|435.9|434|435.8|433.9|435.9|434|435.79|433.89|13
1731842990000|2024-11-17 11:29:50|443.71|441.81|443.74|441.84|443.74|441.84|443.71|441.81|4
1731867720000|2024-11-17 18:22:00|435.79|433.89|435.78|433.88|435.8|433.9|435.69|433.79|10
1731867730000|2024-11-17 18:22:10|435.86|433.96|435.92|434.02|435.97|434.07|435.86|433.96|14
1731843000000|2024-11-17 11:30:00|443.73|441.83|443.75|441.85|443.79|441.89|443.72|441.82|9
1731867750000|2024-11-17 18:22:30|435.91|434.01|435.56|433.66|435.91|434.01|435.56|433.66|18
1731867760000|2024-11-17 18:22:40|435.38|433.48|435.39|433.49|435.4|433.5|435.38|433.48|4
1731843010000|2024-11-17 11:30:10|443.71|441.81|443.42|441.52|443.71|441.81|443.42|441.52|14
1731867770000|2024-11-17 18:22:50|435.38|433.48|435.38|433.48|435.4|433.5|435.38|433.48|6
1731867780000|2024-11-17 18:23:00|435.37|433.47|435.39|433.49|435.41|433.51|435.37|433.47|4
1731843020000|2024-11-17 11:30:20|443.4|441.5|443.41|441.51|443.42|441.52|443.4|441.5|3
1731867790000|2024-11-17 18:23:10|435.38|433.48|435.3|433.4|435.38|433.48|435.3|433.4|4
1731843030000|2024-11-17 11:30:30|443.4|441.5|443.4|441.5|443.4|441.5|443.4|441.5|1
1731867800000|2024-11-17 18:23:20|435.29|433.39|435.09|433.19|435.3|433.4|435.09|433.19|9
1731867810000|2024-11-17 18:23:30|435.08|433.18|434.96|433.06|435.08|433.18|434.94|433.04|10
1731843040000|2024-11-17 11:30:40|443.28|441.38|443.16|441.26|443.28|441.38|443.16|441.26|8
1731867820000|2024-11-17 18:23:40|434.97|433.07|434.96|433.06|434.97|433.07|434.96|433.06|2
1731867830000|2024-11-17 18:23:50|434.95|433.05|435|433.1|435|433.1|434.95|433.05|5
1731843050000|2024-11-17 11:30:50|443.15|441.25|442.97|441.07|443.15|441.25|442.96|441.06|9
1731867840000|2024-11-17 18:24:00|435.04|433.14|435.01|433.11|435.05|433.15|435.01|433.11|6
1731843060000|2024-11-17 11:31:00|442.99|441.09|443.18|441.28|443.18|441.28|442.93|441.03|11
1731867850000|2024-11-17 18:24:10|434.94|433.04|435.13|433.23|435.14|433.24|434.94|433.04|6
1731867860000|2024-11-17 18:24:20|435.17|433.27|435.13|433.23|435.17|433.27|435.13|433.23|3
1731843070000|2024-11-17 11:31:10|443.19|441.29|443.07|441.17|443.19|441.29|443.07|441.17|7
1731867870000|2024-11-17 18:24:30|435.1|433.2|435.02|433.12|435.13|433.23|435.02|433.12|5
1731867880000|2024-11-17 18:24:40|435.04|433.14|435.04|433.14|435.05|433.15|435.02|433.12|5
1731843080000|2024-11-17 11:31:20|442.96|441.06|442.78|440.88|442.97|441.07|442.6|440.7|19
1731867890000|2024-11-17 18:24:50|435.05|433.15|435.09|433.19|435.09|433.19|435.05|433.15|7
1731843090000|2024-11-17 11:31:30|442.8|440.9|443.03|441.13|443.03|441.13|442.8|440.9|7
1731867900000|2024-11-17 18:25:00|435.1|433.2|435.11|433.21|435.11|433.21|435.1|433.2|2
1731867910000|2024-11-17 18:25:10|435.1|433.2|434.97|433.07|435.11|433.21|434.97|433.07|15
1731843100000|2024-11-17 11:31:40|443.02|441.12|442.99|441.09|443.02|441.12|442.99|441.09|6
1731867920000|2024-11-17 18:25:20|434.78|432.88|433.83|431.93|434.83|432.93|433.83|431.93|27
1731867930000|2024-11-17 18:25:30|433.82|431.92|433.84|431.94|433.84|431.94|433.75|431.85|16
1731843110000|2024-11-17 11:31:50|442.94|441.04|442.84|440.94|442.94|441.04|442.84|440.94|5
1731867940000|2024-11-17 18:25:40|433.83|431.93|433.73|431.83|433.84|431.94|433.72|431.82|10
1731843120000|2024-11-17 11:32:00|442.85|440.95|442.65|440.75|442.85|440.95|442.65|440.75|8
1731867950000|2024-11-17 18:25:50|433.74|431.84|433.74|431.84|433.74|431.84|433.73|431.83|3
1731867960000|2024-11-17 18:26:00|433.63|431.73|433.58|431.68|433.63|431.73|433.58|431.68|3
1731843130000|2024-11-17 11:32:10|442.64|440.74|442.58|440.68|442.64|440.74|442.55|440.65|8
1731867970000|2024-11-17 18:26:10|433.59|431.69|433.58|431.68|433.66|431.76|433.58|431.68|9
1731867980000|2024-11-17 18:26:20|433.59|431.69|433.75|431.85|433.75|431.85|433.59|431.69|10
1731843140000|2024-11-17 11:32:20|442.59|440.69|442.8|440.9|442.8|440.9|442.59|440.69|14
1731867990000|2024-11-17 18:26:30|433.79|431.89|433.67|431.77|433.79|431.89|433.65|431.75|5
1731843150000|2024-11-17 11:32:30|442.77|440.87|442.76|440.86|442.79|440.89|442.65|440.75|9
1731868000000|2024-11-17 18:26:40|433.71|431.81|433.67|431.77|433.71|431.81|433.66|431.76|4
1731868010000|2024-11-17 18:26:50|433.59|431.69|433.72|431.82|433.73|431.83|433.59|431.69|9
1731843160000|2024-11-17 11:32:40|442.77|440.87|442.76|440.86|442.78|440.88|442.75|440.85|4
1731868020000|2024-11-17 18:27:00|433.73|431.83|434.1|432.2|434.16|432.26|433.73|431.83|18
1731843170000|2024-11-17 11:32:50|442.75|440.85|442.6|440.7|442.76|440.86|442.6|440.7|5
1731868030000|2024-11-17 18:27:10|433.98|432.08|433.81|431.91|433.98|432.08|433.81|431.91|9
1731868040000|2024-11-17 18:27:20|433.8|431.9|433.52|431.62|433.8|431.9|433.47|431.57|23
1731843180000|2024-11-17 11:33:00|442.59|440.69|442.45|440.55|442.59|440.69|442.41|440.51|7
1731868050000|2024-11-17 18:27:30|433.53|431.63|433.55|431.65|433.55|431.65|433.53|431.63|7
1731843190000|2024-11-17 11:33:10|442.42|440.52|442.45|440.55|442.46|440.56|442.42|440.52|4
1731868060000|2024-11-17 18:27:40|433.59|431.69|433.56|431.66|433.6|431.7|433.5|431.6|12
1731868070000|2024-11-17 18:27:50|433.57|431.67|433.54|431.64|433.58|431.68|433.54|431.64|3
1731843200000|2024-11-17 11:33:20|442.4|440.5|442.44|440.54|442.45|440.55|442.4|440.5|6
1731868080000|2024-11-17 18:28:00|433.52|431.62|433.75|431.85|433.75|431.85|433.51|431.61|15
1731868090000|2024-11-17 18:28:10|433.76|431.86|433.86|431.96|433.86|431.96|433.76|431.86|11
1731868100000|2024-11-17 18:28:20|433.85|431.95|433.56|431.66|433.85|431.95|433.56|431.66|15
1731843210000|2024-11-17 11:33:30|442.45|440.55|442.6|440.7|442.64|440.74|442.45|440.55|8
1731868110000|2024-11-17 18:28:30|433.59|431.69|433.4|431.5|433.59|431.69|433.38|431.48|13
1731868120000|2024-11-17 18:28:40|433.39|431.49|433.4|431.5|433.44|431.54|433.39|431.49|10
1731843220000|2024-11-17 11:33:40|442.66|440.76|442.65|440.75|442.66|440.76|442.63|440.73|6
1731868130000|2024-11-17 18:28:50|433.39|431.49|433.2|431.3|433.39|431.49|433.2|431.3|10
1731843230000|2024-11-17 11:33:50|442.66|440.76|442.66|440.76|442.66|440.76|442.66|440.76|1
1731868140000|2024-11-17 18:29:00|433.21|431.31|433.2|431.3|433.26|431.36|433.19|431.29|16
1731843240000|2024-11-17 11:34:00|442.6|440.7|442.71|440.81|442.73|440.83|442.6|440.7|11
1731868150000|2024-11-17 18:29:10|433.21|431.31|433.47|431.57|433.47|431.57|433.2|431.3|16
1731843250000|2024-11-17 11:34:10|442.7|440.8|442.8|440.9|442.82|440.92|442.7|440.8|5
1731868160000|2024-11-17 18:29:20|433.48|431.58|433.75|431.85|433.75|431.85|433.48|431.58|12
1731843270000|2024-11-17 11:34:30|442.81|440.91|442.95|441.05|442.95|441.05|442.81|440.91|4
1731868170000|2024-11-17 18:29:30|433.76|431.86|433.58|431.68|433.78|431.88|433.58|431.68|15
1731843280000|2024-11-17 11:34:40|443.01|441.11|443.01|441.11|443.01|441.11|443.01|441.11|1
1731868180000|2024-11-17 18:29:40|433.59|431.69|433.62|431.72|433.63|431.73|433.59|431.69|10
1731843290000|2024-11-17 11:34:50|443.02|441.12|443.08|441.18|443.08|441.18|443.02|441.12|5
1731868190000|2024-11-17 18:29:50|433.63|431.73|433.61|431.71|433.63|431.73|433.61|431.71|9
1731843300000|2024-11-17 11:35:00|442.96|441.06|442.99|441.09|442.99|441.09|442.96|441.06|4
1731868200000|2024-11-17 18:30:00|433.62|431.72|433.7|431.8|433.83|431.93|433.62|431.72|16
1731843310000|2024-11-17 11:35:10|443|441.1|442.97|441.07|443.01|441.11|442.97|441.07|3
1731868210000|2024-11-17 18:30:10|433.71|431.81|433.32|431.42|433.73|431.83|433.32|431.42|15
1731843330000|2024-11-17 11:35:30|442.98|441.08|443.09|441.19|443.11|441.21|442.98|441.08|12
1731868220000|2024-11-17 18:30:20|433.33|431.43|433.38|431.48|433.5|431.6|433.33|431.43|12
1731843340000|2024-11-17 11:35:40|443.06|441.16|443.16|441.26|443.16|441.26|443.06|441.16|8
1731868230000|2024-11-17 18:30:30|433.37|431.47|433.19|431.29|433.37|431.47|433.17|431.27|17
1731843350000|2024-11-17 11:35:50|443.17|441.27|443.09|441.19|443.18|441.28|443.08|441.18|4
1731868240000|2024-11-17 18:30:40|433.13|431.23|433.12|431.22|433.16|431.26|433.1|431.2|11
1731843360000|2024-11-17 11:36:00|443.1|441.2|443.21|441.31|443.21|441.31|443.1|441.2|8
1731868250000|2024-11-17 18:30:50|433.13|431.23|433.06|431.16|433.13|431.23|433.06|431.16|13
1731843370000|2024-11-17 11:36:10|443.22|441.32|443.51|441.61|443.51|441.61|443.22|441.32|13
1731868260000|2024-11-17 18:31:00|433.07|431.17|433.32|431.42|433.32|431.42|433.03|431.13|16
1731843380000|2024-11-17 11:36:20|443.52|441.62|443.37|441.47|443.52|441.62|443.31|441.41|5
1731868270000|2024-11-17 18:31:10|433.31|431.41|433.57|431.67|433.57|431.67|433.31|431.41|16
1731843390000|2024-11-17 11:36:30|443.32|441.42|443.32|441.42|443.36|441.46|443.32|441.42|5
1731868280000|2024-11-17 18:31:20|433.58|431.68|433.5|431.6|433.7|431.8|433.46|431.56|22
1731843410000|2024-11-17 11:36:50|443.33|441.43|443.43|441.53|443.44|441.54|443.33|441.43|7
1731868290000|2024-11-17 18:31:30|433.51|431.61|433.65|431.75|433.65|431.75|433.44|431.54|18
1731843420000|2024-11-17 11:37:00|443.3|441.4|443.4|441.5|443.4|441.5|443.29|441.39|12
1731868300000|2024-11-17 18:31:40|433.64|431.74|433.67|431.77|433.7|431.8|433.63|431.73|12
1731843430000|2024-11-17 11:37:10|443.41|441.51|443.46|441.56|443.47|441.57|443.41|441.51|6
1731868310000|2024-11-17 18:31:50|433.63|431.73|433.71|431.81|433.71|431.81|433.6|431.7|8
1731843440000|2024-11-17 11:37:20|443.47|441.57|443.08|441.18|443.56|441.66|443.08|441.18|19
1731868320000|2024-11-17 18:32:00|433.7|431.8|433.47|431.57|433.7|431.8|433.44|431.54|11
1731843450000|2024-11-17 11:37:30|443.07|441.17|442.97|441.07|443.07|441.17|442.97|441.07|4
1731868330000|2024-11-17 18:32:10|433.45|431.55|433.33|431.43|433.45|431.55|432.95|431.05|18
1731843460000|2024-11-17 11:37:40|442.91|441.01|442.67|440.77|442.96|441.06|442.67|440.77|9
1731868340000|2024-11-17 18:32:20|433.34|431.44|434.03|432.13|434.04|432.14|433.34|431.44|21
1731843470000|2024-11-17 11:37:50|442.66|440.76|442.35|440.45|442.66|440.76|442.35|440.45|11
1731868350000|2024-11-17 18:32:30|434.04|432.14|434.09|432.19|434.09|432.19|434.04|432.14|13
1731843480000|2024-11-17 11:38:00|442.34|440.44|442.05|440.15|442.34|440.44|442.01|440.11|12
1731868360000|2024-11-17 18:32:40|434.1|432.2|434.06|432.16|434.15|432.25|434.06|432.16|10
1731843490000|2024-11-17 11:38:10|441.98|440.08|441.71|439.81|441.98|440.08|441.68|439.78|17
1731868370000|2024-11-17 18:32:50|434.07|432.17|434.01|432.11|434.12|432.22|434|432.1|11
1731843500000|2024-11-17 11:38:20|441.72|439.82|442.04|440.14|442.05|440.15|441.72|439.82|11
1731868380000|2024-11-17 18:33:00|434.02|432.12|434.02|432.12|434.15|432.25|433.97|432.07|16
1731843510000|2024-11-17 11:38:30|442.05|440.15|442.3|440.4|442.3|440.4|442.05|440.15|17
1731868390000|2024-11-17 18:33:10|434.01|432.11|433.98|432.08|434.01|432.11|433.87|431.97|20
1731843520000|2024-11-17 11:38:40|442.31|440.41|442.19|440.29|442.38|440.48|442.19|440.29|10
1731868400000|2024-11-17 18:33:20|433.99|432.09|434.21|432.31|434.21|432.31|433.98|432.08|11
1731843530000|2024-11-17 11:38:50|442.2|440.3|442.05|440.15|442.2|440.3|441.95|440.05|17
1731868410000|2024-11-17 18:33:30|434.23|432.33|434.48|432.58|434.48|432.58|434.23|432.33|13
1731843540000|2024-11-17 11:39:00|442.06|440.16|442.02|440.12|442.11|440.21|442.02|440.12|15
1731868420000|2024-11-17 18:33:40|434.47|432.57|434.34|432.44|434.47|432.57|434.29|432.39|11
1731843550000|2024-11-17 11:39:10|442.01|440.11|441.81|439.91|442.01|440.11|441.81|439.91|7
1731868430000|2024-11-17 18:33:50|434.33|432.43|434.23|432.33|434.33|432.43|434.2|432.3|15
1731843560000|2024-11-17 11:39:20|441.74|439.84|441.72|439.82|441.74|439.84|441.72|439.82|3
1731868440000|2024-11-17 18:34:00|434.21|432.31|434.15|432.25|434.28|432.38|434.07|432.17|21
1731843570000|2024-11-17 11:39:30|441.67|439.77|441.72|439.82|441.72|439.82|441.67|439.77|4
1731868450000|2024-11-17 18:34:10|434.16|432.26|434.15|432.25|434.16|432.26|434.09|432.19|9
1731843580000|2024-11-17 11:39:40|441.71|439.81|441.47|439.57|441.71|439.81|441.47|439.57|12
1731868460000|2024-11-17 18:34:20|434.16|432.26|434.01|432.11|434.19|432.29|433.98|432.08|15
1731843590000|2024-11-17 11:39:50|441.46|439.56|441.15|439.25|441.46|439.56|441.09|439.19|15
1731868470000|2024-11-17 18:34:30|434|432.1|433.93|432.03|434.02|432.12|433.89|431.99|12
1731843600000|2024-11-17 11:40:00|441.14|439.24|441.35|439.45|441.35|439.45|441.14|439.24|17
1731868480000|2024-11-17 18:34:40|433.92|432.02|433.57|431.67|433.92|432.02|433.55|431.65|19
1731843610000|2024-11-17 11:40:10|441.36|439.46|441.54|439.64|441.55|439.65|441.36|439.46|12
1731868490000|2024-11-17 18:34:50|433.58|431.68|433.39|431.49|433.58|431.68|433.33|431.43|19
1731843620000|2024-11-17 11:40:20|441.55|439.65|441.41|439.51|441.59|439.69|441.41|439.51|11
1731868500000|2024-11-17 18:35:00|433.38|431.48|433.61|431.71|433.62|431.72|433.38|431.48|15
1731843630000|2024-11-17 11:40:30|441.4|439.5|441.45|439.55|441.46|439.56|441.37|439.47|9
1731868510000|2024-11-17 18:35:10|433.62|431.72|433.99|432.09|433.99|432.09|433.62|431.72|17
1731843640000|2024-11-17 11:40:40|441.38|439.48|441.4|439.5|441.4|439.5|441.38|439.48|3
1731868520000|2024-11-17 18:35:20|434.01|432.11|433.59|431.69|434.12|432.22|433.58|431.68|24
1731843650000|2024-11-17 11:40:50|441.36|439.46|441.41|439.51|441.41|439.51|441.36|439.46|10
1731868530000|2024-11-17 18:35:30|433.58|431.68|433.33|431.43|433.58|431.68|433.33|431.43|15
1731843660000|2024-11-17 11:41:00|441.42|439.52|441.41|439.51|441.42|439.52|441.32|439.42|9
1731868540000|2024-11-17 18:35:40|433.34|431.44|433.39|431.49|433.39|431.49|433.32|431.42|18
1731843670000|2024-11-17 11:41:10|441.42|439.52|441.42|439.52|441.5|439.6|441.4|439.5|8
1731868550000|2024-11-17 18:35:50|433.4|431.5|433.49|431.59|433.49|431.59|433.4|431.5|9
1731843680000|2024-11-17 11:41:20|441.41|439.51|441.53|439.63|441.53|439.63|441.4|439.5|10
1731868560000|2024-11-17 18:36:00|433.5|431.6|433.19|431.29|433.5|431.6|433.19|431.29|13
1731843690000|2024-11-17 11:41:30|441.54|439.64|441.61|439.71|441.61|439.71|441.43|439.53|13
1731868570000|2024-11-17 18:36:10|433.2|431.3|433.19|431.29|433.2|431.3|433.15|431.25|12
1731843700000|2024-11-17 11:41:40|441.62|439.72|441.99|440.09|441.99|440.09|441.62|439.72|22
1731868580000|2024-11-17 18:36:20|433.2|431.3|433.38|431.48|433.39|431.49|433.18|431.28|18
1731843710000|2024-11-17 11:41:50|442.09|440.19|442|440.1|442.09|440.19|442|440.1|7
1731868590000|2024-11-17 18:36:30|433.4|431.5|433.29|431.39|433.4|431.5|433.2|431.3|9
1731843720000|2024-11-17 11:42:00|441.99|440.09|442.02|440.12|442.05|440.15|441.93|440.03|16
1731868600000|2024-11-17 18:36:40|433.32|431.42|433.29|431.39|433.32|431.42|433.25|431.35|12
1731843730000|2024-11-17 11:42:10|442.01|440.11|441.77|439.87|442.01|440.11|441.77|439.87|9
1731868610000|2024-11-17 18:36:50|433.25|431.35|433.15|431.25|433.32|431.42|433.13|431.23|14
1731843740000|2024-11-17 11:42:20|441.78|439.88|442.04|440.14|442.05|440.15|441.78|439.88|7
1731868620000|2024-11-17 18:37:00|433.16|431.26|433.09|431.19|433.17|431.27|433.08|431.18|13
1731843750000|2024-11-17 11:42:30|442.05|440.15|442.26|440.36|442.26|440.36|442.05|440.15|13
1731868630000|2024-11-17 18:37:10|433.07|431.17|433.4|431.5|433.4|431.5|433.07|431.17|18
1731843760000|2024-11-17 11:42:40|442.27|440.37|441.97|440.07|442.27|440.37|441.97|440.07|8
1731868640000|2024-11-17 18:37:20|433.39|431.49|433.32|431.42|433.4|431.5|433.32|431.42|10
1731843770000|2024-11-17 11:42:50|441.96|440.06|441.96|440.06|442|440.1|441.91|440.01|13
1731868650000|2024-11-17 18:37:30|433.31|431.41|433.22|431.32|433.31|431.41|433.21|431.31|7
1731843780000|2024-11-17 11:43:00|441.95|440.05|441.94|440.04|441.95|440.05|441.94|440.04|2
1731868660000|2024-11-17 18:37:40|433.3|431.4|433.11|431.21|433.3|431.4|433.08|431.18|12
1731843790000|2024-11-17 11:43:10|441.95|440.05|441.97|440.07|442.17|440.27|441.79|439.89|21
1731868670000|2024-11-17 18:37:50|433.1|431.2|433.24|431.34|433.25|431.35|433.06|431.16|12
1731843800000|2024-11-17 11:43:20|441.98|440.08|441.99|440.09|441.99|440.09|441.97|440.07|8
1731868680000|2024-11-17 18:38:00|433.23|431.33|433.16|431.26|433.23|431.33|433.16|431.26|6
1731843810000|2024-11-17 11:43:30|442|440.1|442.15|440.25|442.15|440.25|442|440.1|12
1731868690000|2024-11-17 18:38:10|433.11|431.21|433.14|431.24|433.17|431.27|433.11|431.21|10
1731843820000|2024-11-17 11:43:40|442.16|440.26|442.17|440.27|442.17|440.27|442.16|440.26|2
1731868700000|2024-11-17 18:38:20|433.15|431.25|433.11|431.21|433.17|431.27|433.09|431.19|10
1731843830000|2024-11-17 11:43:50|442.18|440.28|442.26|440.36|442.27|440.37|442.18|440.28|10
1731868710000|2024-11-17 18:38:30|433.12|431.22|433.12|431.22|433.13|431.23|433.12|431.22|5
1731843840000|2024-11-17 11:44:00|442.25|440.35|442.29|440.39|442.29|440.39|442.2|440.3|10
1731868720000|2024-11-17 18:38:40|433.09|431.19|433.07|431.17|433.09|431.19|433.07|431.17|3
1731843850000|2024-11-17 11:44:10|442.3|440.4|442.32|440.42|442.34|440.44|442.3|440.4|5
1731868730000|2024-11-17 18:38:50|433.06|431.16|433.03|431.13|433.08|431.18|433.03|431.13|7
1731843860000|2024-11-17 11:44:20|442.33|440.43|442.15|440.25|442.33|440.43|442.05|440.15|13
1731868740000|2024-11-17 18:39:00|433.02|431.12|433.09|431.19|433.1|431.2|433|431.1|13
1731843870000|2024-11-17 11:44:30|442.14|440.24|442.25|440.35|442.25|440.35|442.13|440.23|7
1731868750000|2024-11-17 18:39:10|433.1|431.2|433.15|431.25|433.15|431.25|433.1|431.2|6
1731843880000|2024-11-17 11:44:40|442.26|440.36|442.48|440.58|442.48|440.58|442.26|440.36|14
1731868760000|2024-11-17 18:39:20|433.14|431.24|433.33|431.43|433.33|431.43|433.14|431.24|9
1731843890000|2024-11-17 11:44:50|442.49|440.59|442.53|440.63|442.57|440.67|442.49|440.59|5
1731868770000|2024-11-17 18:39:30|433.34|431.44|433.27|431.37|433.37|431.47|433.2|431.3|13
1731868780000|2024-11-17 18:39:40|433.26|431.36|433.13|431.23|433.27|431.37|433.12|431.22|11
1731843900000|2024-11-17 11:45:00|442.52|440.62|442.38|440.48|442.52|440.62|442.35|440.45|8
1731868790000|2024-11-17 18:39:50|433.12|431.22|433.2|431.3|433.21|431.31|433.12|431.22|6
1731843910000|2024-11-17 11:45:10|442.37|440.47|442.17|440.27|442.37|440.47|442.17|440.27|18
1731843920000|2024-11-17 11:45:20|442.18|440.28|442.08|440.18|442.18|440.28|442.02|440.12|14
1731868800000|2024-11-17 18:40:00|433.23|431.33|433.24|431.34|433.24|431.34|433.17|431.27|14
1731843930000|2024-11-17 11:45:30|442.09|440.19|442.06|440.16|442.11|440.21|442.04|440.14|8
1731868810000|2024-11-17 18:40:10|433.25|431.35|433.34|431.44|433.36|431.46|433.23|431.33|12
1731843940000|2024-11-17 11:45:40|442.07|440.17|442|440.1|442.09|440.19|441.97|440.07|12
1731868820000|2024-11-17 18:40:20|433.33|431.43|433.71|431.81|433.71|431.81|433.33|431.43|15
1731843950000|2024-11-17 11:45:50|441.99|440.09|441.88|439.98|441.99|440.09|441.88|439.98|8
1731868830000|2024-11-17 18:40:30|433.72|431.82|433.67|431.77|433.72|431.82|433.51|431.61|16
1731843960000|2024-11-17 11:46:00|441.87|439.97|441.66|439.76|441.88|439.98|441.64|439.74|10
1731868840000|2024-11-17 18:40:40|433.68|431.78|433.75|431.85|433.76|431.86|433.68|431.78|10
1731843970000|2024-11-17 11:46:10|441.65|439.75|441.73|439.83|441.74|439.84|441.47|439.57|13
1731868850000|2024-11-17 18:40:50|433.66|431.76|433.59|431.69|433.71|431.81|433.59|431.69|9
1731843980000|2024-11-17 11:46:20|441.74|439.84|441.76|439.86|441.77|439.87|441.74|439.84|7
1731868860000|2024-11-17 18:41:00|433.58|431.68|433.45|431.55|433.58|431.68|433.45|431.55|13
1731843990000|2024-11-17 11:46:30|441.77|439.87|441.96|440.06|441.96|440.06|441.77|439.87|11
1731868870000|2024-11-17 18:41:10|433.42|431.52|433.4|431.5|433.46|431.56|433.3|431.4|16
1731844000000|2024-11-17 11:46:40|441.97|440.07|442.01|440.11|442.02|440.12|441.97|440.07|4
1731868880000|2024-11-17 18:41:20|433.39|431.49|433.26|431.36|433.39|431.49|433.22|431.32|19
1731844010000|2024-11-17 11:46:50|442.06|440.16|441.98|440.08|442.06|440.16|441.98|440.08|9
1731868890000|2024-11-17 18:41:30|433.27|431.37|433.47|431.57|433.48|431.58|433.27|431.37|13
1731844020000|2024-11-17 11:47:00|441.97|440.07|441.68|439.78|441.97|440.07|441.68|439.78|14
1731868900000|2024-11-17 18:41:40|433.46|431.56|433.28|431.38|433.46|431.56|433.24|431.34|13
1731844030000|2024-11-17 11:47:10|441.66|439.76|441.51|439.61|441.67|439.77|441.48|439.58|12
1731868910000|2024-11-17 18:41:50|433.27|431.37|433.1|431.2|433.28|431.38|433.1|431.2|15
1731844040000|2024-11-17 11:47:20|441.58|439.68|441.47|439.57|441.58|439.68|441.47|439.57|7
1731868920000|2024-11-17 18:42:00|433.05|431.15|433.04|431.14|433.08|431.18|432.98|431.08|11
1731844050000|2024-11-17 11:47:30|441.46|439.56|441.07|439.17|441.46|439.56|441.05|439.15|21
1731868930000|2024-11-17 18:42:10|433.08|431.18|433.43|431.53|433.43|431.53|433.08|431.18|21
1731844060000|2024-11-17 11:47:40|441.06|439.16|440.8|438.9|441.06|439.16|440.8|438.9|10
1731868940000|2024-11-17 18:42:20|433.44|431.54|433.93|432.03|433.93|432.03|433.44|431.54|17
1731844070000|2024-11-17 11:47:50|440.81|438.91|440.87|438.97|440.87|438.97|440.81|438.91|7
1731868950000|2024-11-17 18:42:30|433.94|432.04|433.79|431.89|433.94|432.04|433.79|431.89|13
1731844080000|2024-11-17 11:48:00|440.88|438.98|441.32|439.42|441.32|439.42|440.77|438.87|18
1731868960000|2024-11-17 18:42:40|433.78|431.88|433.83|431.93|433.83|431.93|433.7|431.8|12
1731844090000|2024-11-17 11:48:10|441.33|439.43|441.56|439.66|441.76|439.86|441.33|439.43|24
1731868970000|2024-11-17 18:42:50|433.84|431.94|434.06|432.16|434.07|432.17|433.84|431.94|10
1731844100000|2024-11-17 11:48:20|441.55|439.65|441.42|439.52|441.56|439.66|441.42|439.52|6
1731868980000|2024-11-17 18:43:00|434.07|432.17|433.97|432.07|434.09|432.19|433.97|432.07|15
1731844110000|2024-11-17 11:48:30|441.46|439.56|441.64|439.74|441.64|439.74|441.45|439.55|19
1731868990000|2024-11-17 18:43:10|434|432.1|434.26|432.36|434.26|432.36|434|432.1|15
1731844120000|2024-11-17 11:48:40|441.59|439.69|441.43|439.53|441.59|439.69|441.42|439.52|7
1731869000000|2024-11-17 18:43:20|434.27|432.37|434.56|432.66|434.56|432.66|434.26|432.36|12
1731844130000|2024-11-17 11:48:50|441.42|439.52|441.17|439.27|441.42|439.52|441.17|439.27|14
1731869010000|2024-11-17 18:43:30|434.57|432.67|434.47|432.57|434.64|432.74|434.47|432.57|17
1731844140000|2024-11-17 11:49:00|441.16|439.26|441.16|439.26|441.16|439.26|441.15|439.25|3
1731869020000|2024-11-17 18:43:40|434.39|432.49|434.4|432.5|434.41|432.51|434.37|432.47|10
1731844150000|2024-11-17 11:49:10|441.17|439.27|441.38|439.48|441.38|439.48|441.17|439.27|14
1731869030000|2024-11-17 18:43:50|434.41|432.51|434.44|432.54|434.51|432.61|434.37|432.47|14
1731844160000|2024-11-17 11:49:20|441.37|439.47|441.1|439.2|441.37|439.47|441.1|439.2|16
1731869040000|2024-11-17 18:44:00|434.45|432.55|434.39|432.49|434.45|432.55|434.38|432.48|9
1731844170000|2024-11-17 11:49:30|441.09|439.19|440.94|439.04|441.1|439.2|440.94|439.04|9
1731869050000|2024-11-17 18:44:10|434.38|432.48|434.5|432.6|434.5|432.6|434.35|432.45|17
1731844180000|2024-11-17 11:49:40|440.95|439.05|441.2|439.3|441.23|439.33|440.95|439.05|13
1731869060000|2024-11-17 18:44:20|434.51|432.61|434.55|432.65|434.56|432.66|434.5|432.6|8
1731844190000|2024-11-17 11:49:50|441.21|439.31|440.92|439.02|441.21|439.31|440.92|439.02|13
1731869070000|2024-11-17 18:44:30|434.54|432.64|434.42|432.52|434.54|432.64|434.42|432.52|10
1731869080000|2024-11-17 18:44:40|434.41|432.51|434.32|432.42|434.41|432.51|434.25|432.35|12
1731844200000|2024-11-17 11:50:00|440.88|438.98|440.91|439.01|440.91|439.01|440.8|438.9|9
1731869090000|2024-11-17 18:44:50|434.33|432.43|434.31|432.41|434.33|432.43|434.31|432.41|3
1731844210000|2024-11-17 11:50:10|440.92|439.02|441.19|439.29|441.2|439.3|440.92|439.02|12
1731869100000|2024-11-17 18:45:00|434.41|432.51|434.53|432.63|434.56|432.66|434.41|432.51|17
1731844220000|2024-11-17 11:50:20|441.2|439.3|440.91|439.01|441.2|439.3|440.91|439.01|17
1731869110000|2024-11-17 18:45:10|434.54|432.64|434.37|432.47|434.54|432.64|434.37|432.47|16
1731844230000|2024-11-17 11:50:30|440.9|439|440.81|438.91|440.98|439.08|440.81|438.91|14
1731869120000|2024-11-17 18:45:20|434.36|432.46|434.41|432.51|434.44|432.54|434.34|432.44|7
1731844240000|2024-11-17 11:50:40|440.8|438.9|440.61|438.71|440.8|438.9|440.58|438.68|12
1731869130000|2024-11-17 18:45:30|434.32|432.42|434.1|432.2|434.35|432.45|434.1|432.2|17
1731844250000|2024-11-17 11:50:50|440.6|438.7|440.68|438.78|440.68|438.78|440.6|438.7|9
1731869140000|2024-11-17 18:45:40|434.09|432.19|433.99|432.09|434.13|432.23|433.99|432.09|16
1731844260000|2024-11-17 11:51:00|440.84|438.94|440.77|438.87|440.84|438.94|440.77|438.87|10
1731869150000|2024-11-17 18:45:50|433.98|432.08|434|432.1|434.07|432.17|433.98|432.08|10
1731844270000|2024-11-17 11:51:10|440.76|438.86|440.83|438.93|440.83|438.93|440.73|438.83|15
1731869160000|2024-11-17 18:46:00|433.99|432.09|433.98|432.08|434.04|432.14|433.88|431.98|19
1731844280000|2024-11-17 11:51:20|440.8|438.9|440.91|439.01|440.94|439.04|440.8|438.9|14
1731869170000|2024-11-17 18:46:10|433.99|432.09|434.18|432.28|434.18|432.28|433.94|432.04|13
1731844290000|2024-11-17 11:51:30|440.92|439.02|441.26|439.36|441.26|439.36|440.92|439.02|22
1731869180000|2024-11-17 18:46:20|434.2|432.3|434.48|432.58|434.48|432.58|434.2|432.3|14
1731844300000|2024-11-17 11:51:40|441.27|439.37|441.28|439.38|441.37|439.47|441.27|439.37|13
1731869190000|2024-11-17 18:46:30|434.49|432.59|434.72|432.82|434.72|432.82|434.49|432.59|14
1731844310000|2024-11-17 11:51:50|441.29|439.39|441.2|439.3|441.29|439.39|441.15|439.25|12
1731869200000|2024-11-17 18:46:40|434.73|432.83|434.6|432.7|434.74|432.84|434.57|432.67|13
1731844320000|2024-11-17 11:52:00|441.19|439.29|441.18|439.28|441.24|439.34|441.17|439.27|12
1731869210000|2024-11-17 18:46:50|434.61|432.71|434.64|432.74|434.72|432.82|434.61|432.71|11
1731844330000|2024-11-17 11:52:10|441.19|439.29|441.25|439.35|441.25|439.35|441.18|439.28|12
1731869220000|2024-11-17 18:47:00|434.63|432.73|434.09|432.19|434.63|432.73|434.05|432.15|21
1731844340000|2024-11-17 11:52:20|441.24|439.34|441.32|439.42|441.35|439.45|441.22|439.32|9
1731869230000|2024-11-17 18:47:10|434.08|432.18|434.05|432.15|434.08|432.18|434.01|432.11|10
1731844350000|2024-11-17 11:52:30|441.31|439.41|441.17|439.27|441.32|439.42|441.14|439.24|17
1731869240000|2024-11-17 18:47:20|434.01|432.11|433.81|431.91|434.01|432.11|433.81|431.91|16
1731844360000|2024-11-17 11:52:40|441.18|439.28|440.94|439.04|441.18|439.28|440.92|439.02|12
1731869250000|2024-11-17 18:47:30|433.8|431.9|433.74|431.84|433.81|431.91|433.71|431.81|13
1731844370000|2024-11-17 11:52:50|440.9|439|440.86|438.96|440.92|439.02|440.85|438.95|7
1731869260000|2024-11-17 18:47:40|433.73|431.83|433.24|431.34|433.73|431.83|433.24|431.34|20
1731844380000|2024-11-17 11:53:00|440.87|438.97|440.95|439.05|441|439.1|440.87|438.97|14
1731869270000|2024-11-17 18:47:50|433.22|431.32|432.63|430.73|433.22|431.32|432.63|430.73|18
1731844390000|2024-11-17 11:53:10|441.01|439.11|441.1|439.2|441.14|439.24|441.01|439.11|14
1731869280000|2024-11-17 18:48:00|432.64|430.74|432.84|430.94|432.84|430.94|432.64|430.74|19
1731844400000|2024-11-17 11:53:20|441.11|439.21|441.12|439.22|441.12|439.22|441.08|439.18|7
1731869290000|2024-11-17 18:48:10|432.85|430.95|432.87|430.97|433|431.1|432.85|430.95|16
1731844410000|2024-11-17 11:53:30|441.13|439.23|441.14|439.24|441.14|439.24|441.12|439.22|6
1731869300000|2024-11-17 18:48:20|432.88|430.98|432.83|430.93|432.95|431.05|432.83|430.93|9
1731844420000|2024-11-17 11:53:40|441.15|439.25|441.26|439.36|441.26|439.36|441.15|439.25|9
1731869310000|2024-11-17 18:48:30|432.84|430.94|432.81|430.91|432.89|430.99|432.81|430.91|11
1731844430000|2024-11-17 11:53:50|441.35|439.45|441.49|439.59|441.56|439.66|441.33|439.43|16
1731869320000|2024-11-17 18:48:40|432.8|430.9|432.69|430.79|432.8|430.9|432.65|430.75|14
1731844440000|2024-11-17 11:54:00|441.5|439.6|441.54|439.64|441.54|439.64|441.38|439.48|16
1731869330000|2024-11-17 18:48:50|432.68|430.78|432.62|430.72|432.78|430.88|432.43|430.53|13
1731844450000|2024-11-17 11:54:10|441.55|439.65|441.34|439.44|441.56|439.66|441.31|439.41|17
1731869340000|2024-11-17 18:49:00|432.63|430.73|432.44|430.54|432.65|430.75|432.44|430.54|13
1731844460000|2024-11-17 11:54:20|441.35|439.45|441.31|439.41|441.36|439.46|441.28|439.38|12
1731869350000|2024-11-17 18:49:10|432.43|430.53|432.47|430.57|432.49|430.59|432.24|430.34|15
1731844470000|2024-11-17 11:54:30|441.32|439.42|441.2|439.3|441.33|439.43|441.17|439.27|7
1731869360000|2024-11-17 18:49:20|432.57|430.67|432.7|430.8|432.7|430.8|432.57|430.67|15
1731844480000|2024-11-17 11:54:40|441.21|439.31|441.21|439.31|441.22|439.32|441.21|439.31|3
1731869370000|2024-11-17 18:49:30|432.71|430.81|432.48|430.58|432.81|430.91|432.48|430.58|21
1731844490000|2024-11-17 11:54:50|441.2|439.3|441.21|439.31|441.3|439.4|441.12|439.22|10
1731869380000|2024-11-17 18:49:40|432.52|430.62|432.36|430.46|432.52|430.62|432.36|430.46|18
1731869390000|2024-11-17 18:49:50|432.35|430.45|432.24|430.34|432.35|430.45|432.24|430.34|12
1731844500000|2024-11-17 11:55:00|441.22|439.32|441.28|439.38|441.32|439.42|441.22|439.32|9
1731844510000|2024-11-17 11:55:10|441.27|439.37|441.04|439.14|441.27|439.37|441.04|439.14|12
1731869400000|2024-11-17 18:50:00|432.23|430.33|432.02|430.12|432.23|430.33|432.02|430.12|16
1731844520000|2024-11-17 11:55:20|441.05|439.15|441.04|439.14|441.05|439.15|441.04|439.14|4
1731869410000|2024-11-17 18:50:10|432.09|430.19|432.15|430.25|432.18|430.28|432.06|430.16|12
1731844530000|2024-11-17 11:55:30|441.05|439.15|440.86|438.96|441.05|439.15|440.86|438.96|14
1731869420000|2024-11-17 18:50:20|432.14|430.24|432.11|430.21|432.14|430.24|432.03|430.13|13
1731844540000|2024-11-17 11:55:40|440.85|438.95|440.62|438.72|440.85|438.95|440.62|438.72|15
1731869430000|2024-11-17 18:50:30|432.1|430.2|432.21|430.31|432.21|430.31|432.1|430.2|8
1731844550000|2024-11-17 11:55:50|440.61|438.71|440.58|438.68|440.61|438.71|440.56|438.66|10
1731869440000|2024-11-17 18:50:40|432.2|430.3|432.01|430.11|432.2|430.3|431.98|430.08|16
1731844560000|2024-11-17 11:56:00|440.59|438.69|440.89|438.99|440.91|439.01|440.59|438.69|23
1731869450000|2024-11-17 18:50:50|432.02|430.12|432.06|430.16|432.09|430.19|431.97|430.07|14
1731844570000|2024-11-17 11:56:10|440.9|439|440.55|438.65|440.9|439|440.55|438.65|14
1731869460000|2024-11-17 18:51:00|432.05|430.15|432.31|430.41|432.33|430.43|432.05|430.15|12
1731844580000|2024-11-17 11:56:20|440.56|438.66|440.49|438.59|440.57|438.67|440.49|438.59|10
1731869470000|2024-11-17 18:51:10|432.3|430.4|432.41|430.51|432.47|430.57|432.26|430.36|13
1731844590000|2024-11-17 11:56:30|440.5|438.6|440.6|438.7|440.67|438.77|440.5|438.6|13
1731869480000|2024-11-17 18:51:20|432.44|430.54|432.56|430.66|432.58|430.68|432.44|430.54|15
1731844600000|2024-11-17 11:56:40|440.55|438.65|440.56|438.66|440.78|438.88|440.55|438.65|19
1731869490000|2024-11-17 18:51:30|432.57|430.67|433.18|431.28|433.18|431.28|432.57|430.67|19
1731844610000|2024-11-17 11:56:50|440.55|438.65|440.55|438.65|440.64|438.74|440.53|438.63|14
1731869500000|2024-11-17 18:51:40|433.19|431.29|433.02|431.12|433.22|431.32|433.01|431.11|16
1731844620000|2024-11-17 11:57:00|440.56|438.66|440.58|438.68|440.74|438.84|440.56|438.66|7
1731869510000|2024-11-17 18:51:50|433.01|431.11|432.97|431.07|433.01|431.11|432.91|431.01|15
1731844630000|2024-11-17 11:57:10|440.59|438.69|440.71|438.81|440.71|438.81|440.59|438.69|10
1731869520000|2024-11-17 18:52:00|432.98|431.08|432.92|431.02|433.15|431.25|432.84|430.94|17
1731844640000|2024-11-17 11:57:20|440.72|438.82|440.79|438.89|440.8|438.9|440.67|438.77|12
1731869530000|2024-11-17 18:52:10|432.94|431.04|432.85|430.95|433|431.1|432.82|430.92|16
1731844650000|2024-11-17 11:57:30|440.78|438.88|440.76|438.86|440.78|438.88|440.7|438.8|8
1731869540000|2024-11-17 18:52:20|432.84|430.94|432.93|431.03|432.94|431.04|432.84|430.94|16
1731844660000|2024-11-17 11:57:40|440.77|438.87|440.25|438.35|440.79|438.89|440.25|438.35|13
1731869550000|2024-11-17 18:52:30|432.94|431.04|432.87|430.97|432.97|431.07|432.74|430.84|21
1731844670000|2024-11-17 11:57:50|440.24|438.34|439.98|438.08|440.24|438.34|439.98|438.08|13
1731869560000|2024-11-17 18:52:40|432.88|430.98|432.77|430.87|432.89|430.99|432.71|430.81|15
1731844680000|2024-11-17 11:58:00|439.97|438.07|439.93|438.03|440.04|438.14|439.87|437.97|14
1731869570000|2024-11-17 18:52:50|432.78|430.88|432.73|430.83|432.78|430.88|432.72|430.82|14
1731844690000|2024-11-17 11:58:10|439.92|438.02|439.9|438|439.92|438.02|439.88|437.98|13
1731869580000|2024-11-17 18:53:00|432.72|430.82|432.62|430.72|432.78|430.88|432.58|430.68|16
1731844700000|2024-11-17 11:58:20|439.89|437.99|439.75|437.85|439.91|438.01|439.75|437.85|7
1731869590000|2024-11-17 18:53:10|432.68|430.78|432.95|431.05|432.97|431.07|432.68|430.78|16
1731844710000|2024-11-17 11:58:30|439.74|437.84|439.59|437.69|439.74|437.84|439.59|437.69|10
1731869600000|2024-11-17 18:53:20|432.96|431.06|432.84|430.94|433.01|431.11|432.84|430.94|11
1731844720000|2024-11-17 11:58:40|439.6|437.7|439.7|437.8|439.73|437.83|439.6|437.7|9
1731869610000|2024-11-17 18:53:30|432.83|430.93|432.68|430.78|432.83|430.93|432.66|430.76|14
1731844730000|2024-11-17 11:58:50|439.69|437.79|439.57|437.67|439.69|437.79|439.57|437.67|12
1731869620000|2024-11-17 18:53:40|432.67|430.77|432.62|430.72|432.73|430.83|432.62|430.72|16
1731844740000|2024-11-17 11:59:00|439.56|437.66|439.68|437.78|439.71|437.81|439.56|437.66|10
1731869630000|2024-11-17 18:53:50|432.65|430.75|432.78|430.88|432.84|430.94|432.6|430.7|12
1731844750000|2024-11-17 11:59:10|439.67|437.77|439.75|437.85|439.88|437.98|439.63|437.73|16
1731869640000|2024-11-17 18:54:00|432.77|430.87|432.86|430.96|432.89|430.99|432.76|430.86|15
1731844760000|2024-11-17 11:59:20|439.74|437.84|439.57|437.67|439.79|437.89|439.57|437.67|12
1731869650000|2024-11-17 18:54:10|432.81|430.91|432.8|430.9|432.81|430.91|432.75|430.85|10
1731844770000|2024-11-17 11:59:30|439.56|437.66|439.39|437.49|439.56|437.66|439.38|437.48|8
1731869660000|2024-11-17 18:54:20|432.78|430.88|432.5|430.6|432.78|430.88|432.46|430.56|13
1731844780000|2024-11-17 11:59:40|439.4|437.5|439.46|437.56|439.51|437.61|439.39|437.49|13
1731869670000|2024-11-17 18:54:30|432.49|430.59|432.62|430.72|432.63|430.73|432.49|430.59|13
1731844790000|2024-11-17 11:59:50|439.45|437.55|439.43|437.53|439.46|437.56|439.43|437.53|7
1731869680000|2024-11-17 18:54:40|432.61|430.71|432.62|430.72|432.64|430.74|432.58|430.68|16
1731844800000|2024-11-17 12:00:00|439.42|437.52|439.73|437.83|439.73|437.83|439.42|437.52|9
1731869690000|2024-11-17 18:54:50|432.61|430.71|432.62|430.72|432.62|430.72|432.6|430.7|24
1731844810000|2024-11-17 12:00:10|439.74|437.84|440.09|438.19|440.15|438.25|439.74|437.84|18
1731869700000|2024-11-17 18:55:00|432.61|430.71|432.88|430.98|432.9|431|432.61|430.71|16
1731844820000|2024-11-17 12:00:20|440.11|438.21|440.29|438.39|440.29|438.39|440.11|438.21|11
1731869710000|2024-11-17 18:55:10|432.84|430.94|432.69|430.79|432.84|430.94|432.61|430.71|17
1731844830000|2024-11-17 12:00:30|440.3|438.4|440.39|438.49|440.46|438.56|440.3|438.4|17
1731869720000|2024-11-17 18:55:20|432.7|430.8|432.71|430.81|432.71|430.81|432.7|430.8|4
1731844840000|2024-11-17 12:00:40|440.38|438.48|440.28|438.38|440.38|438.48|440.26|438.36|15
1731869730000|2024-11-17 18:55:30|432.72|430.82|432.54|430.64|432.72|430.82|432.52|430.62|13
1731844850000|2024-11-17 12:00:50|440.27|438.37|439.9|438|440.27|438.37|439.9|438|16
1731869740000|2024-11-17 18:55:40|432.55|430.65|432.6|430.7|432.61|430.71|432.55|430.65|12
1731844860000|2024-11-17 12:01:00|439.89|437.99|439.32|437.42|439.89|437.99|439.32|437.42|20
1731869750000|2024-11-17 18:55:50|432.59|430.69|432.52|430.62|432.6|430.7|432.4|430.5|12
1731844870000|2024-11-17 12:01:10|439.25|437.35|439.24|437.34|439.37|437.47|439.22|437.32|12
1731869760000|2024-11-17 18:56:00|432.51|430.61|432.35|430.45|432.51|430.61|432.35|430.45|16
1731844880000|2024-11-17 12:01:20|439.25|437.35|439.2|437.3|439.28|437.38|439.2|437.3|12
1731869770000|2024-11-17 18:56:10|432.34|430.44|432.13|430.23|432.34|430.44|432.13|430.23|12
1731844890000|2024-11-17 12:01:30|439.19|437.29|439.25|437.35|439.32|437.42|439.12|437.22|15
1731869780000|2024-11-17 18:56:20|432.12|430.22|432.46|430.56|432.46|430.56|432.1|430.2|13
1731844900000|2024-11-17 12:01:40|439.24|437.34|439.32|437.42|439.36|437.46|439.24|437.34|12
1731869790000|2024-11-17 18:56:30|432.45|430.55|432.48|430.58|432.48|430.58|432.37|430.47|12
1731844910000|2024-11-17 12:01:50|439.38|437.48|439.61|437.71|439.69|437.79|439.35|437.45|14
1731869800000|2024-11-17 18:56:40|432.47|430.57|432.19|430.29|432.47|430.57|432.19|430.29|15
1731844920000|2024-11-17 12:02:00|439.57|437.67|439.38|437.48|439.57|437.67|439.38|437.48|15
1731869810000|2024-11-17 18:56:50|432.14|430.24|432.14|430.24|432.2|430.3|432.13|430.23|12
1731844930000|2024-11-17 12:02:10|439.37|437.47|439.5|437.6|439.57|437.67|439.37|437.47|14
1731869820000|2024-11-17 18:57:00|432.13|430.23|431.77|429.87|432.13|430.23|431.09|429.19|24
1731844940000|2024-11-17 12:02:20|439.49|437.59|439.05|437.15|439.49|437.59|439.05|437.15|20
1731869830000|2024-11-17 18:57:10|431.8|429.9|432.17|430.27|432.17|430.27|431.8|429.9|22
1731844950000|2024-11-17 12:02:30|439.04|437.14|439.02|437.12|439.06|437.16|439|437.1|13
1731869840000|2024-11-17 18:57:20|432.18|430.28|432.19|430.29|432.19|430.29|432.18|430.28|4
1731844960000|2024-11-17 12:02:40|439.01|437.11|439.05|437.15|439.08|437.18|439.01|437.11|12
1731869850000|2024-11-17 18:57:30|432.24|430.34|432.42|430.52|432.42|430.52|432.23|430.33|8
1731844970000|2024-11-17 12:02:50|439.04|437.14|438.92|437.02|439.04|437.14|438.92|437.02|6
1731869860000|2024-11-17 18:57:40|432.44|430.54|432.36|430.46|432.44|430.54|432.2|430.3|18
1731844980000|2024-11-17 12:03:00|438.98|437.08|439.32|437.42|439.32|437.42|438.97|437.07|16
1731869870000|2024-11-17 18:57:50|432.37|430.47|432.45|430.55|432.51|430.61|432.36|430.46|19
1731844990000|2024-11-17 12:03:10|439.31|437.41|439.45|437.55|439.73|437.83|439.3|437.4|21
1731869880000|2024-11-17 18:58:00|432.46|430.56|432.51|430.61|432.51|430.61|432.37|430.47|16
1731845000000|2024-11-17 12:03:20|439.44|437.54|439.76|437.86|439.76|437.86|439.44|437.54|21
1731869890000|2024-11-17 18:58:10|432.52|430.62|432.33|430.43|432.56|430.66|432.32|430.42|16
1731845010000|2024-11-17 12:03:30|439.93|438.03|440.11|438.21|440.17|438.27|439.85|437.95|19
1731869900000|2024-11-17 18:58:20|432.34|430.44|432.44|430.54|432.44|430.54|432.33|430.43|8
1731845020000|2024-11-17 12:03:40|440.16|438.26|440.26|438.36|440.3|438.4|440.15|438.25|15
1731869910000|2024-11-17 18:58:30|432.45|430.55|432.41|430.51|432.46|430.56|432.41|430.51|5
1731845030000|2024-11-17 12:03:50|440.27|438.37|440.5|438.6|440.58|438.68|440.27|438.37|16
1731869920000|2024-11-17 18:58:40|432.42|430.52|432.41|430.51|432.5|430.6|432.35|430.45|14
1731845040000|2024-11-17 12:04:00|440.49|438.59|440.7|438.8|440.87|438.97|440.48|438.58|16
1731869930000|2024-11-17 18:58:50|432.42|430.52|432.41|430.51|432.46|430.56|432.31|430.41|13
1731845050000|2024-11-17 12:04:10|440.69|438.79|440.74|438.84|440.74|438.84|440.67|438.77|11
1731869940000|2024-11-17 18:59:00|432.42|430.52|432.52|430.62|432.52|430.62|432.42|430.52|11
1731845060000|2024-11-17 12:04:20|440.73|438.83|440.68|438.78|440.81|438.91|440.63|438.73|16
1731869950000|2024-11-17 18:59:10|432.53|430.63|432.57|430.67|432.59|430.69|432.37|430.47|15
1731845070000|2024-11-17 12:04:30|440.67|438.77|440.77|438.87|440.78|438.88|440.67|438.77|13
1731869960000|2024-11-17 18:59:20|432.58|430.68|432.6|430.7|432.6|430.7|432.58|430.68|3
1731845080000|2024-11-17 12:04:40|440.85|438.95|440.87|438.97|440.87|438.97|440.81|438.91|8
1731869970000|2024-11-17 18:59:30|432.79|430.89|432.77|430.87|432.79|430.89|432.76|430.86|7
1731845090000|2024-11-17 12:04:50|440.89|438.99|441.03|439.13|441.03|439.13|440.88|438.98|14
1731869980000|2024-11-17 18:59:40|432.63|430.73|432.6|430.7|432.67|430.77|432.56|430.66|12
1731845100000|2024-11-17 12:05:00|441.1|439.2|441.13|439.23|441.18|439.28|441.05|439.15|12
1731869990000|2024-11-17 18:59:50|432.59|430.69|432.39|430.49|432.59|430.69|432.39|430.49|17
1731845110000|2024-11-17 12:05:10|441.14|439.24|441.15|439.25|441.15|439.25|441.12|439.22|11
1731870000000|2024-11-17 19:00:00|432.38|430.48|432.07|430.17|432.43|430.53|432.04|430.14|26
1731845120000|2024-11-17 12:05:20|441.2|439.3|441.28|439.38|441.32|439.42|441.17|439.27|14
1731870010000|2024-11-17 19:00:10|432.19|430.29|432.11|430.21|432.28|430.38|432.05|430.15|21
1731845130000|2024-11-17 12:05:30|441.27|439.37|441.17|439.27|441.27|439.37|441.09|439.19|17
1731870020000|2024-11-17 19:00:20|432.12|430.22|432.19|430.29|432.39|430.49|432.12|430.22|27
1731845140000|2024-11-17 12:05:40|441.19|439.29|441.53|439.63|441.54|439.64|441.19|439.29|16
1731870030000|2024-11-17 19:00:30|432.2|430.3|432.32|430.42|432.34|430.44|432.2|430.3|10
1731845150000|2024-11-17 12:05:50|441.51|439.61|441.44|439.54|441.52|439.62|441.44|439.54|10
1731870040000|2024-11-17 19:00:40|432.31|430.41|432.23|430.33|432.31|430.41|432.23|430.33|4
1731845160000|2024-11-17 12:06:00|441.43|439.53|441.15|439.25|441.43|439.53|441.15|439.25|17
1731870050000|2024-11-17 19:00:50|432.3|430.4|432.32|430.42|432.32|430.42|432.23|430.33|6
1731845170000|2024-11-17 12:06:10|441.14|439.24|441.06|439.16|441.14|439.24|440.96|439.06|17
1731870060000|2024-11-17 19:01:00|432.42|430.52|431.69|429.79|432.42|430.52|431.68|429.78|22
1731845180000|2024-11-17 12:06:20|441.07|439.17|441.14|439.24|441.14|439.24|441.05|439.15|12
1731870070000|2024-11-17 19:01:10|431.7|429.8|431.68|429.78|431.72|429.82|431.64|429.74|18
1731845190000|2024-11-17 12:06:30|441.13|439.23|441.11|439.21|441.13|439.23|440.98|439.08|8
1731870080000|2024-11-17 19:01:20|431.67|429.77|431.56|429.66|431.74|429.84|431.51|429.61|11
1731845200000|2024-11-17 12:06:40|441.14|439.24|441.39|439.49|441.41|439.51|441.11|439.21|18
1731870090000|2024-11-17 19:01:30|431.42|429.52|431.29|429.39|431.43|429.53|431.22|429.32|17
1731845210000|2024-11-17 12:06:50|441.4|439.5|441.47|439.57|441.47|439.57|441.39|439.49|15
1731870100000|2024-11-17 19:01:40|431.08|429.18|431.14|429.24|431.16|429.26|431.01|429.11|14
1731845220000|2024-11-17 12:07:00|441.52|439.62|441.47|439.57|441.52|439.62|441.46|439.56|12
1731870110000|2024-11-17 19:01:50|431.13|429.23|431.21|429.31|431.31|429.41|431.13|429.23|12
1731845230000|2024-11-17 12:07:10|441.48|439.58|441.56|439.66|441.57|439.67|441.46|439.56|15
1731870120000|2024-11-17 19:02:00|431.2|429.3|431.48|429.58|431.48|429.58|431.2|429.3|15
1731845240000|2024-11-17 12:07:20|441.55|439.65|441.55|439.65|441.55|439.65|441.53|439.63|7
1731870130000|2024-11-17 19:02:10|431.55|429.65|431.54|429.64|431.61|429.71|431.44|429.54|12
1731845250000|2024-11-17 12:07:30|441.58|439.68|441.7|439.8|441.72|439.82|441.56|439.66|11
1731870140000|2024-11-17 19:02:20|431.55|429.65|432|430.1|432|430.1|431.55|429.65|20
1731845260000|2024-11-17 12:07:40|441.69|439.79|441.62|439.72|441.71|439.81|441.62|439.72|13
1731870150000|2024-11-17 19:02:30|432.01|430.11|431.92|430.02|432.02|430.12|431.8|429.9|12
1731845270000|2024-11-17 12:07:50|441.61|439.71|441.68|439.78|441.7|439.8|441.58|439.68|9
1731870160000|2024-11-17 19:02:40|431.93|430.03|432.07|430.17|432.07|430.17|431.92|430.02|11
1731845280000|2024-11-17 12:08:00|441.67|439.77|441.46|439.56|441.68|439.78|441.44|439.54|15
1731870170000|2024-11-17 19:02:50|432.08|430.18|432.51|430.61|432.51|430.61|432.08|430.18|15
1731845290000|2024-11-17 12:08:10|441.33|439.43|441.31|439.41|441.33|439.43|441.31|439.41|9
1731870180000|2024-11-17 19:03:00|432.5|430.6|432.53|430.63|432.53|430.63|432.31|430.41|17
1731845300000|2024-11-17 12:08:20|441.3|439.4|441.16|439.26|441.34|439.44|441.14|439.24|18
1731870190000|2024-11-17 19:03:10|432.54|430.64|432.62|430.72|432.66|430.76|432.54|430.64|9
1731845310000|2024-11-17 12:08:30|441.15|439.25|441.22|439.32|441.23|439.33|441.14|439.24|11
1731870200000|2024-11-17 19:03:20|432.68|430.78|433.16|431.26|433.16|431.26|432.68|430.78|13
1731845320000|2024-11-17 12:08:40|441.23|439.33|441.29|439.39|441.29|439.39|441.22|439.32|7
1731870210000|2024-11-17 19:03:30|433.17|431.27|433.12|431.22|433.17|431.27|433.12|431.22|10
1731845330000|2024-11-17 12:08:50|441.3|439.4|441.35|439.45|441.36|439.46|441.3|439.4|8
1731870220000|2024-11-17 19:03:40|433.11|431.21|433.29|431.39|433.56|431.66|433|431.1|23
1731845340000|2024-11-17 12:09:00|441.36|439.46|441.16|439.26|441.42|439.52|441.16|439.26|12
1731870230000|2024-11-17 19:03:50|433.28|431.38|433.14|431.24|433.28|431.38|433.11|431.21|12
1731845350000|2024-11-17 12:09:10|441.15|439.25|441.15|439.25|441.15|439.25|441.12|439.22|11
1731870240000|2024-11-17 19:04:00|433.15|431.25|432.8|430.9|433.15|431.25|432.8|430.9|14
1731845360000|2024-11-17 12:09:20|441.14|439.24|440.98|439.08|441.14|439.24|440.98|439.08|5
1731870250000|2024-11-17 19:04:10|432.81|430.91|432.71|430.81|432.81|430.91|432.64|430.74|17
1731845370000|2024-11-17 12:09:30|440.97|439.07|440.99|439.09|440.99|439.09|440.97|439.07|7
1731870260000|2024-11-17 19:04:20|432.7|430.8|432.49|430.59|432.71|430.81|432.49|430.59|11
1731845380000|2024-11-17 12:09:40|441|439.1|441.06|439.16|441.08|439.18|440.99|439.09|8
1731870270000|2024-11-17 19:04:30|432.5|430.6|432.76|430.86|432.77|430.87|432.5|430.6|13
1731845390000|2024-11-17 12:09:50|440.97|439.07|440.49|438.59|440.97|439.07|440.49|438.59|22
1731870280000|2024-11-17 19:04:40|432.75|430.85|432.64|430.74|432.8|430.9|432.61|430.71|12
1731870290000|2024-11-17 19:04:50|432.65|430.75|432.56|430.66|432.73|430.83|432.55|430.65|15
1731845400000|2024-11-17 12:10:00|440.48|438.58|440.37|438.47|440.48|438.58|440.36|438.46|14
1731845410000|2024-11-17 12:10:10|440.38|438.48|440.64|438.74|440.65|438.75|440.38|438.48|13
1731870300000|2024-11-17 19:05:00|432.57|430.67|432.52|430.62|432.7|430.8|432.52|430.62|14
1731845420000|2024-11-17 12:10:20|440.63|438.73|440.93|439.03|440.94|439.04|440.63|438.73|20
1731870310000|2024-11-17 19:05:10|432.51|430.61|432.26|430.36|432.51|430.61|432.24|430.34|13
1731845430000|2024-11-17 12:10:30|441|439.1|441.08|439.18|441.11|439.21|440.99|439.09|13
1731870320000|2024-11-17 19:05:20|432.25|430.35|432.29|430.39|432.31|430.41|432.14|430.24|12
1731845440000|2024-11-17 12:10:40|441.07|439.17|441.23|439.33|441.24|439.34|441.06|439.16|13
1731870330000|2024-11-17 19:05:30|432.28|430.38|432.05|430.15|432.28|430.38|431.99|430.09|11
1731845450000|2024-11-17 12:10:50|441.22|439.32|441.3|439.4|441.31|439.41|441.16|439.26|15
1731870340000|2024-11-17 19:05:40|432|430.1|431.84|429.94|432|430.1|431.83|429.93|12
1731845460000|2024-11-17 12:11:00|441.31|439.41|441.2|439.3|441.31|439.41|441.2|439.3|10
1731870350000|2024-11-17 19:05:50|431.95|430.05|432.12|430.22|432.12|430.22|431.94|430.04|9
1731845470000|2024-11-17 12:11:10|441.19|439.29|440.98|439.08|441.19|439.29|440.98|439.08|14
1731870360000|2024-11-17 19:06:00|432.15|430.25|432.02|430.12|432.23|430.33|431.98|430.08|17
1731845480000|2024-11-17 12:11:20|440.97|439.07|440.61|438.71|440.97|439.07|440.61|438.71|15
1731870370000|2024-11-17 19:06:10|432.03|430.13|432.46|430.56|432.47|430.57|432.03|430.13|15
1731845490000|2024-11-17 12:11:30|440.62|438.72|440.26|438.36|440.62|438.72|440.26|438.36|16
1731870380000|2024-11-17 19:06:20|432.45|430.55|432.05|430.15|432.45|430.55|432.03|430.13|16
1731845500000|2024-11-17 12:11:40|440.25|438.35|439.96|438.06|440.25|438.35|439.95|438.05|21
1731870390000|2024-11-17 19:06:30|432.04|430.14|431.92|430.02|432.04|430.14|431.92|430.02|5
1731845510000|2024-11-17 12:11:50|439.95|438.05|439.53|437.63|439.95|438.05|439.53|437.63|16
1731870400000|2024-11-17 19:06:40|432.01|430.11|431.66|429.76|432.01|430.11|431.63|429.73|16
1731845520000|2024-11-17 12:12:00|439.52|437.62|439.35|437.45|439.52|437.62|439.35|437.45|12
1731870410000|2024-11-17 19:06:50|431.67|429.77|431.78|429.88|431.78|429.88|431.65|429.75|11
1731845530000|2024-11-17 12:12:10|439.34|437.44|439.45|437.55|439.46|437.56|439.32|437.42|15
1731870420000|2024-11-17 19:07:00|431.88|429.98|432.07|430.17|432.08|430.18|431.88|429.98|19
1731845540000|2024-11-17 12:12:20|439.46|437.56|439.54|437.64|439.55|437.65|439.44|437.54|17
1731870430000|2024-11-17 19:07:10|432.06|430.16|431.84|429.94|432.06|430.16|431.82|429.92|9
1731845550000|2024-11-17 12:12:30|439.61|437.71|439.62|437.72|439.62|437.72|439.6|437.7|13
1731870440000|2024-11-17 19:07:20|431.85|429.95|431.91|430.01|431.91|430.01|431.85|429.95|17
1731845560000|2024-11-17 12:12:40|439.42|437.52|439.39|437.49|439.43|437.53|439.36|437.46|13
1731870450000|2024-11-17 19:07:30|431.92|430.02|431.87|429.97|432.05|430.15|431.84|429.94|19
1731845570000|2024-11-17 12:12:50|439.4|437.5|439.27|437.37|439.4|437.5|439.25|437.35|14
1731870460000|2024-11-17 19:07:40|431.7|429.8|431.54|429.64|431.7|429.8|431.54|429.64|10
1731845580000|2024-11-17 12:13:00|439.26|437.36|439.16|437.26|439.26|437.36|439.13|437.23|13
1731870470000|2024-11-17 19:07:50|431.53|429.63|431.24|429.34|431.53|429.63|431.07|429.17|15
1731845590000|2024-11-17 12:13:10|439.17|437.27|439.21|437.31|439.21|437.31|439.09|437.19|10
1731870480000|2024-11-17 19:08:00|431.23|429.33|431.16|429.26|431.25|429.35|431.15|429.25|14
1731845600000|2024-11-17 12:13:20|439.24|437.34|439.48|437.58|439.61|437.71|439.24|437.34|18
1731870490000|2024-11-17 19:08:10|431.15|429.25|431.11|429.21|431.22|429.32|431.11|429.21|19
1731845610000|2024-11-17 12:13:30|439.62|437.72|439.67|437.77|439.67|437.77|439.62|437.72|16
1731870500000|2024-11-17 19:08:20|431.12|429.22|431.33|429.43|431.4|429.5|431.12|429.22|13
1731845620000|2024-11-17 12:13:40|439.66|437.76|439.8|437.9|439.8|437.9|439.66|437.76|16
1731870510000|2024-11-17 19:08:30|431.34|429.44|431.5|429.6|431.5|429.6|431.25|429.35|14
1731845630000|2024-11-17 12:13:50|439.81|437.91|439.55|437.65|439.81|437.91|439.5|437.6|18
1731870520000|2024-11-17 19:08:40|431.51|429.61|431.71|429.81|431.85|429.95|431.51|429.61|18
1731845640000|2024-11-17 12:14:00|439.54|437.64|439.33|437.43|439.54|437.64|439.31|437.41|12
1731870530000|2024-11-17 19:08:50|431.72|429.82|431.51|429.61|431.76|429.86|431.51|429.61|14
1731845650000|2024-11-17 12:14:10|439.4|437.5|439.7|437.8|439.88|437.98|439.4|437.5|21
1731870540000|2024-11-17 19:09:00|431.52|429.62|431.58|429.68|431.59|429.69|431.52|429.62|13
1731845660000|2024-11-17 12:14:20|439.71|437.81|440.19|438.29|440.31|438.41|439.71|437.81|23
1731870550000|2024-11-17 19:09:10|431.59|429.69|432.08|430.18|432.08|430.18|431.59|429.69|15
1731845670000|2024-11-17 12:14:30|440.2|438.3|440.19|438.29|440.21|438.31|440.19|438.29|12
1731870560000|2024-11-17 19:09:20|432.07|430.17|432.06|430.16|432.23|430.33|432.06|430.16|13
1731845680000|2024-11-17 12:14:40|440.18|438.28|439.95|438.05|440.18|438.28|439.95|438.05|13
1731870570000|2024-11-17 19:09:30|432.05|430.15|432.02|430.12|432.09|430.19|432.01|430.11|9
1731845690000|2024-11-17 12:14:50|439.94|438.04|439.5|437.6|439.94|438.04|439.5|437.6|23
1731870580000|2024-11-17 19:09:40|432.03|430.13|431.92|430.02|432.03|430.13|431.92|430.02|10
1731845700000|2024-11-17 12:15:00|439.49|437.59|439.15|437.25|439.49|437.59|439.15|437.25|18
1731870590000|2024-11-17 19:09:50|431.88|429.98|432.02|430.12|432.03|430.13|431.83|429.93|14
1731845710000|2024-11-17 12:15:10|439.14|437.24|438.89|436.99|439.14|437.24|438.89|436.99|10
1731870600000|2024-11-17 19:10:00|432.03|430.13|431.95|430.05|432.04|430.14|431.92|430.02|14
1731845720000|2024-11-17 12:15:20|438.88|436.98|437.25|435.35|438.88|436.98|437.24|435.34|25
1731870610000|2024-11-17 19:10:10|431.94|430.04|432|430.1|432.14|430.24|431.94|430.04|13
1731845730000|2024-11-17 12:15:30|437.26|435.36|437.61|435.71|437.61|435.71|437.26|435.36|17
1731870620000|2024-11-17 19:10:20|432.01|430.11|432.16|430.26|432.17|430.27|432.01|430.11|9
1731845740000|2024-11-17 12:15:40|437.6|435.7|437.97|436.07|437.97|436.07|437.6|435.7|21
1731870630000|2024-11-17 19:10:30|432.17|430.27|432.33|430.43|432.33|430.43|432.16|430.26|12
1731845750000|2024-11-17 12:15:50|437.98|436.08|438.48|436.58|438.5|436.6|437.98|436.08|21
1731870640000|2024-11-17 19:10:40|432.32|430.42|432.18|430.28|432.32|430.42|432.18|430.28|14
1731845760000|2024-11-17 12:16:00|438.47|436.57|438.61|436.71|438.61|436.71|438.46|436.56|16
1731870650000|2024-11-17 19:10:50|432.17|430.27|432.3|430.4|432.32|430.42|432.15|430.25|8
1731845770000|2024-11-17 12:16:10|438.6|436.7|438.75|436.85|438.75|436.85|438.58|436.68|24
1731870660000|2024-11-17 19:11:00|432.29|430.39|432.22|430.32|432.29|430.39|432.22|430.32|9
1731845780000|2024-11-17 12:16:20|438.81|436.91|439.12|437.22|439.12|437.22|438.81|436.91|18
1731870670000|2024-11-17 19:11:10|432.21|430.31|432.57|430.67|432.58|430.68|432.2|430.3|12
1731845790000|2024-11-17 12:16:30|439.13|437.23|439.28|437.38|439.29|437.39|439.13|437.23|14
1731870680000|2024-11-17 19:11:20|432.58|430.68|432.94|431.04|432.94|431.04|432.57|430.67|17
1731845800000|2024-11-17 12:16:40|439.29|437.39|439.15|437.25|439.37|437.47|439.15|437.25|15
1731870690000|2024-11-17 19:11:30|432.95|431.05|432.94|431.04|432.96|431.06|432.94|431.04|4
1731845810000|2024-11-17 12:16:50|439.14|437.24|439.58|437.68|439.58|437.68|439.12|437.22|14
1731870700000|2024-11-17 19:11:40|432.95|431.05|432.87|430.97|432.95|431.05|432.84|430.94|14
1731845820000|2024-11-17 12:17:00|439.57|437.67|439.18|437.28|439.58|437.68|439.17|437.27|15
1731870710000|2024-11-17 19:11:50|432.88|430.98|433.03|431.13|433.04|431.14|432.88|430.98|16
1731845830000|2024-11-17 12:17:10|439.17|437.27|439.64|437.74|439.64|437.74|439.13|437.23|18
1731870720000|2024-11-17 19:12:00|433.04|431.14|433.44|431.54|433.44|431.54|433.04|431.14|18
1731845840000|2024-11-17 12:17:20|439.65|437.75|439.91|438.01|439.91|438.01|439.65|437.75|16
1731870730000|2024-11-17 19:12:10|433.45|431.55|433.27|431.37|433.45|431.55|433.27|431.37|15
1731845850000|2024-11-17 12:17:30|439.92|438.02|439.83|437.93|439.99|438.09|439.82|437.92|16
1731870740000|2024-11-17 19:12:20|433.26|431.36|433.13|431.23|433.26|431.36|433.09|431.19|18
1731845860000|2024-11-17 12:17:40|439.82|437.92|439.73|437.83|439.83|437.93|439.67|437.77|23
1731870750000|2024-11-17 19:12:30|433.14|431.24|433.16|431.26|433.27|431.37|433.14|431.24|12
1731845870000|2024-11-17 12:17:50|439.74|437.84|440.06|438.16|440.06|438.16|439.73|437.83|12
1731870760000|2024-11-17 19:12:40|433.09|431.19|432.93|431.03|433.09|431.19|432.93|431.03|15
1731845880000|2024-11-17 12:18:00|440.07|438.17|440.33|438.43|440.33|438.43|440.01|438.11|21
1731870770000|2024-11-17 19:12:50|432.94|431.04|432.9|431|433.1|431.2|432.9|431|17
1731845890000|2024-11-17 12:18:10|440.32|438.42|440.06|438.16|440.34|438.44|440.06|438.16|16
1731870780000|2024-11-17 19:13:00|432.89|430.99|432.8|430.9|432.89|430.99|432.79|430.89|18
1731845900000|2024-11-17 12:18:20|440.05|438.15|440.24|438.34|440.29|438.39|439.99|438.09|12
1731870790000|2024-11-17 19:13:10|432.79|430.89|432.71|430.81|432.79|430.89|432.57|430.67|13
1731845910000|2024-11-17 12:18:30|440.23|438.33|440.06|438.16|440.23|438.33|440.06|438.16|11
1731870800000|2024-11-17 19:13:20|432.65|430.75|432.39|430.49|432.66|430.76|432.39|430.49|18
1731845920000|2024-11-17 12:18:40|440.07|438.17|440.12|438.22|440.15|438.25|440.06|438.16|14
1731870810000|2024-11-17 19:13:30|432.4|430.5|432.34|430.44|432.48|430.58|432.34|430.44|13
1731845930000|2024-11-17 12:18:50|440.13|438.23|440.25|438.35|440.32|438.42|440.13|438.23|14
1731870820000|2024-11-17 19:13:40|432.29|430.39|432.08|430.18|432.29|430.39|432.07|430.17|10
1731845940000|2024-11-17 12:19:00|440.22|438.32|440.46|438.56|440.46|438.56|440.22|438.32|12
1731870830000|2024-11-17 19:13:50|432.07|430.17|431.9|430|432.07|430.17|431.88|429.98|13
1731845950000|2024-11-17 12:19:10|440.45|438.55|440.48|438.58|440.58|438.68|440.37|438.47|16
1731870840000|2024-11-17 19:14:00|431.89|429.99|432.34|430.44|432.41|430.51|431.89|429.99|16
1731845960000|2024-11-17 12:19:20|440.49|438.59|440.58|438.68|440.62|438.72|440.49|438.59|18
1731870850000|2024-11-17 19:14:10|432.35|430.45|432.55|430.65|432.55|430.65|432.35|430.45|14
1731845970000|2024-11-17 12:19:30|440.59|438.69|440.6|438.7|440.78|438.88|440.58|438.68|16
1731870860000|2024-11-17 19:14:20|432.56|430.66|432.83|430.93|432.85|430.95|432.56|430.66|13
1731845980000|2024-11-17 12:19:40|440.61|438.71|440.49|438.59|440.63|438.73|440.48|438.58|11
1731870870000|2024-11-17 19:14:30|432.82|430.92|432.69|430.79|432.82|430.92|432.61|430.71|17
1731845990000|2024-11-17 12:19:50|440.48|438.58|440.64|438.74|440.64|438.74|440.47|438.57|16
1731870880000|2024-11-17 19:14:40|432.68|430.78|432.83|430.93|432.84|430.94|432.68|430.78|11
1731846000000|2024-11-17 12:20:00|440.74|438.84|440.45|438.55|440.74|438.84|440.45|438.55|15
1731870890000|2024-11-17 19:14:50|432.82|430.92|433.01|431.11|433.02|431.12|432.82|430.92|12
1731846010000|2024-11-17 12:20:10|440.44|438.54|439.89|437.99|440.44|438.54|439.89|437.99|18
1731870900000|2024-11-17 19:15:00|433|431.1|432.77|430.87|433|431.1|432.72|430.82|15
1731846020000|2024-11-17 12:20:20|439.92|438.02|439.71|437.81|439.92|438.02|439.71|437.81|14
1731870910000|2024-11-17 19:15:10|432.92|431.02|432.86|430.96|432.98|431.08|432.86|430.96|14
1731846030000|2024-11-17 12:20:30|439.7|437.8|439.61|437.71|439.7|437.8|439.58|437.68|19
1731870920000|2024-11-17 19:15:20|432.87|430.97|432.78|430.88|432.88|430.98|432.75|430.85|14
1731846040000|2024-11-17 12:20:40|439.62|437.72|439.55|437.65|439.64|437.74|439.53|437.63|10
1731870930000|2024-11-17 19:15:30|432.89|430.99|432.63|430.73|432.89|430.99|432.63|430.73|11
1731846050000|2024-11-17 12:20:50|439.56|437.66|439.44|437.54|439.57|437.67|439.44|437.54|8
1731870940000|2024-11-17 19:15:40|432.64|430.74|432.81|430.91|432.82|430.92|432.64|430.74|18
1731846060000|2024-11-17 12:21:00|439.46|437.56|439.69|437.79|439.69|437.79|439.43|437.53|20
1731870950000|2024-11-17 19:15:50|432.82|430.92|432.64|430.74|432.87|430.97|432.64|430.74|15
1731846070000|2024-11-17 12:21:10|439.7|437.8|439.68|437.78|439.8|437.9|439.68|437.78|10
1731870960000|2024-11-17 19:16:00|432.63|430.73|432.43|430.53|432.64|430.74|432.43|430.53|13
1731846080000|2024-11-17 12:21:20|439.69|437.79|439.62|437.72|439.69|437.79|439.56|437.66|18
1731870970000|2024-11-17 19:16:10|432.42|430.52|432.17|430.27|432.42|430.52|432.16|430.26|13
1731846090000|2024-11-17 12:21:30|439.61|437.71|439.31|437.41|439.61|437.71|439.31|437.41|14
1731870980000|2024-11-17 19:16:20|432.16|430.26|432.11|430.21|432.17|430.27|432.09|430.19|15
1731846100000|2024-11-17 12:21:40|439.32|437.42|439.41|437.51|439.46|437.56|439.31|437.41|13
1731870990000|2024-11-17 19:16:30|432.12|430.22|431.87|429.97|432.14|430.24|431.77|429.87|17
1731846110000|2024-11-17 12:21:50|439.4|437.5|439.29|437.39|439.42|437.52|439.29|437.39|9
1731871000000|2024-11-17 19:16:40|431.86|429.96|431.98|430.08|432.1|430.2|431.86|429.96|18
1731846120000|2024-11-17 12:22:00|439.28|437.38|439.22|437.32|439.34|437.44|439.2|437.3|10
1731871010000|2024-11-17 19:16:50|431.99|430.09|431.9|430|431.99|430.09|431.9|430|13
1731846130000|2024-11-17 12:22:10|439.21|437.31|439.27|437.37|439.28|437.38|439.2|437.3|13
1731871020000|2024-11-17 19:17:00|431.91|430.01|431.62|429.72|432.12|430.22|431.61|429.71|21
1731846140000|2024-11-17 12:22:20|439.26|437.36|439.29|437.39|439.39|437.49|439.24|437.34|14
1731871030000|2024-11-17 19:17:10|431.68|429.78|431.67|429.77|431.68|429.78|431.66|429.76|10
1731846150000|2024-11-17 12:22:30|439.28|437.38|439.19|437.29|439.28|437.38|439.19|437.29|9
1731871040000|2024-11-17 19:17:20|431.66|429.76|431.84|429.94|431.85|429.95|431.66|429.76|9
1731846160000|2024-11-17 12:22:40|439.18|437.28|439.08|437.18|439.18|437.28|439.07|437.17|8
1731871050000|2024-11-17 19:17:30|431.85|429.95|431.67|429.77|431.86|429.96|431.65|429.75|13
1731846170000|2024-11-17 12:22:50|439.07|437.17|438.93|437.03|439.07|437.17|438.91|437.01|9
1731871060000|2024-11-17 19:17:40|431.68|429.78|431.93|430.03|431.93|430.03|431.68|429.78|17
1731846180000|2024-11-17 12:23:00|438.92|437.02|439.16|437.26|439.16|437.26|438.88|436.98|18
1731871070000|2024-11-17 19:17:50|431.92|430.02|432.04|430.14|432.05|430.15|431.91|430.01|14
1731846190000|2024-11-17 12:23:10|439.29|437.39|439.53|437.63|439.53|437.63|439.29|437.39|10
1731871080000|2024-11-17 19:18:00|432.05|430.15|432.24|430.34|432.32|430.42|432.05|430.15|11
1731846200000|2024-11-17 12:23:20|439.54|437.64|439.45|437.55|439.56|437.66|439.45|437.55|14
1731871090000|2024-11-17 19:18:10|432.25|430.35|432.14|430.24|432.28|430.38|432.14|430.24|18
1731846210000|2024-11-17 12:23:30|439.44|437.54|439.59|437.69|439.59|437.69|439.36|437.46|13
1731871100000|2024-11-17 19:18:20|432.15|430.25|432.32|430.42|432.33|430.43|432.14|430.24|15
1731846220000|2024-11-17 12:23:40|439.6|437.7|439.61|437.71|439.62|437.72|439.6|437.7|6
1731871110000|2024-11-17 19:18:30|432.28|430.38|432.45|430.55|432.45|430.55|432.28|430.38|17
1731846230000|2024-11-17 12:23:50|439.6|437.7|439.8|437.9|439.81|437.91|439.6|437.7|12
1731871120000|2024-11-17 19:18:40|432.44|430.54|432.51|430.61|432.58|430.68|432.44|430.54|17
1731846240000|2024-11-17 12:24:00|439.79|437.89|439.85|437.95|439.85|437.95|439.75|437.85|12
1731871130000|2024-11-17 19:18:50|432.45|430.55|432.24|430.34|432.45|430.55|432.23|430.33|10
1731846250000|2024-11-17 12:24:10|439.84|437.94|439.96|438.06|439.97|438.07|439.69|437.79|19
1731871140000|2024-11-17 19:19:00|432.23|430.33|432.43|430.53|432.45|430.55|432.23|430.33|11
1731846260000|2024-11-17 12:24:20|439.97|438.07|440.06|438.16|440.06|438.16|439.97|438.07|16
1731871150000|2024-11-17 19:19:10|432.44|430.54|432.43|430.53|432.44|430.54|432.31|430.41|11
1731846270000|2024-11-17 12:24:30|440.14|438.24|440.28|438.38|440.28|438.38|440.13|438.23|18
1731871160000|2024-11-17 19:19:20|432.44|430.54|432.49|430.59|432.55|430.65|432.42|430.52|13
1731846280000|2024-11-17 12:24:40|440.29|438.39|440.39|438.49|440.39|438.49|440.29|438.39|12
1731871170000|2024-11-17 19:19:30|432.5|430.6|432.34|430.44|432.5|430.6|432.32|430.42|13
1731846290000|2024-11-17 12:24:50|440.4|438.5|440.21|438.31|440.4|438.5|440.21|438.31|8
1731871180000|2024-11-17 19:19:40|432.33|430.43|432.43|430.53|432.44|430.54|432.25|430.35|12
1731871190000|2024-11-17 19:19:50|432.44|430.54|432.32|430.42|432.44|430.54|432.31|430.41|19
1731846300000|2024-11-17 12:25:00|440.22|438.32|440.12|438.22|440.22|438.32|440.11|438.21|12
1731846310000|2024-11-17 12:25:10|440.13|438.23|440.2|438.3|440.28|438.38|440.13|438.23|11
1731871200000|2024-11-17 19:20:00|432.31|430.41|432.14|430.24|432.33|430.43|432.14|430.24|11
1731846320000|2024-11-17 12:25:20|440.19|438.29|440.15|438.25|440.19|438.29|440.06|438.16|12
1731871210000|2024-11-17 19:20:10|432.15|430.25|431.84|429.94|432.15|430.25|431.84|429.94|16
1731846330000|2024-11-17 12:25:30|440.16|438.26|440.31|438.41|440.32|438.42|440.15|438.25|8
1731871220000|2024-11-17 19:20:20|431.83|429.93|431.47|429.57|431.84|429.94|431.47|429.57|25
1731846340000|2024-11-17 12:25:40|440.3|438.4|440.32|438.42|440.33|438.43|440.3|438.4|12
1731871230000|2024-11-17 19:20:30|431.46|429.56|431.3|429.4|431.46|429.56|431.3|429.4|15
1731846350000|2024-11-17 12:25:50|440.31|438.41|440.4|438.5|440.4|438.5|440.31|438.41|7
1731871240000|2024-11-17 19:20:40|431.29|429.39|431.33|429.43|431.34|429.44|431.2|429.3|14
1731846360000|2024-11-17 12:26:00|440.41|438.51|440.3|438.4|440.41|438.51|440.3|438.4|14
1731871250000|2024-11-17 19:20:50|431.34|429.44|431.36|429.46|431.51|429.61|431.34|429.44|12
1731846370000|2024-11-17 12:26:10|440.31|438.41|440.46|438.56|440.47|438.57|440.25|438.35|12
1731871260000|2024-11-17 19:21:00|431.35|429.45|431.53|429.63|431.58|429.68|431.35|429.45|11
1731846380000|2024-11-17 12:26:20|440.47|438.57|440.44|438.54|440.54|438.64|440.43|438.53|15
1731871270000|2024-11-17 19:21:10|431.48|429.58|431.02|429.12|431.48|429.58|431.02|429.12|19
1731846390000|2024-11-17 12:26:30|440.43|438.53|440.34|438.44|440.43|438.53|440.34|438.44|8
1731871280000|2024-11-17 19:21:20|431.01|429.11|430.93|429.03|431.01|429.11|430.9|429|12
1731846400000|2024-11-17 12:26:40|440.33|438.43|440.42|438.52|440.43|438.53|440.32|438.42|12
1731871290000|2024-11-17 19:21:30|431.05|429.15|431.14|429.24|431.14|429.24|430.95|429.05|8
1731846410000|2024-11-17 12:26:50|440.52|438.62|440.38|438.48|440.52|438.62|440.37|438.47|8
1731871300000|2024-11-17 19:21:40|431.13|429.23|431.03|429.13|431.14|429.24|430.98|429.08|13
1731846420000|2024-11-17 12:27:00|440.37|438.47|440.21|438.31|440.38|438.48|440.21|438.31|17
1731871310000|2024-11-17 19:21:50|431.02|429.12|430.84|428.94|431.02|429.12|430.82|428.92|11
1731846430000|2024-11-17 12:27:10|440.2|438.3|440.23|438.33|440.23|438.33|440.2|438.3|10
1731871320000|2024-11-17 19:22:00|430.85|428.95|430.9|429|430.95|429.05|430.85|428.95|18
1731846440000|2024-11-17 12:27:20|440.22|438.32|440.34|438.44|440.45|438.55|440.22|438.32|12
1731871330000|2024-11-17 19:22:10|430.89|428.99|430.92|429.02|430.93|429.03|430.79|428.89|16
1731846450000|2024-11-17 12:27:30|440.33|438.43|440.27|438.37|440.39|438.49|440.26|438.36|17
1731871340000|2024-11-17 19:22:20|430.93|429.03|431.14|429.24|431.19|429.29|430.92|429.02|16
1731846460000|2024-11-17 12:27:40|440.26|438.36|440.46|438.56|440.48|438.58|440.26|438.36|10
1731871350000|2024-11-17 19:22:30|431.09|429.19|430.94|429.04|431.09|429.19|430.92|429.02|11
1731846470000|2024-11-17 12:27:50|440.47|438.57|440.45|438.55|440.47|438.57|440.45|438.55|9
1731871360000|2024-11-17 19:22:40|430.95|429.05|430.99|429.09|430.99|429.09|430.95|429.05|11
1731846480000|2024-11-17 12:28:00|440.44|438.54|440.26|438.36|440.44|438.54|440.26|438.36|11
1731871370000|2024-11-17 19:22:50|431|429.1|430.92|429.02|431|429.1|430.91|429.01|11
1731846490000|2024-11-17 12:28:10|440.25|438.35|440.4|438.5|440.4|438.5|440.2|438.3|13
1731871380000|2024-11-17 19:23:00|430.91|429.01|430.97|429.07|430.97|429.07|430.84|428.94|10
1731846500000|2024-11-17 12:28:20|440.39|438.49|440.34|438.44|440.4|438.5|440.34|438.44|11
1731871390000|2024-11-17 19:23:10|430.98|429.08|430.82|428.92|430.98|429.08|430.81|428.91|14
1731846510000|2024-11-17 12:28:30|440.35|438.45|440.22|438.32|440.42|438.52|440.22|438.32|19
1731871400000|2024-11-17 19:23:20|430.81|428.91|430.81|428.91|430.82|428.92|430.8|428.9|11
1731846520000|2024-11-17 12:28:40|440.23|438.33|440.36|438.46|440.37|438.47|440.21|438.31|12
1731871410000|2024-11-17 19:23:30|430.82|428.92|430.85|428.95|430.93|429.03|430.82|428.92|7
1731846530000|2024-11-17 12:28:50|440.35|438.45|440.34|438.44|440.35|438.45|440.33|438.43|6
1731871430000|2024-11-17 19:23:50|431.03|429.13|430.88|428.98|431.04|429.14|430.88|428.98|10
1731846540000|2024-11-17 12:29:00|440.39|438.49|440.38|438.48|440.4|438.5|440.38|438.48|4
1731871440000|2024-11-17 19:24:00|430.87|428.97|431.04|429.14|431.09|429.19|430.85|428.95|13
1731846550000|2024-11-17 12:29:10|440.33|438.43|440.48|438.58|440.54|438.64|440.33|438.43|17
1731871450000|2024-11-17 19:24:10|431.03|429.13|431.02|429.12|431.04|429.14|431.01|429.11|10
1731846560000|2024-11-17 12:29:20|440.47|438.57|440.39|438.49|440.47|438.57|440.39|438.49|3
1731871460000|2024-11-17 19:24:20|431.17|429.27|431.16|429.26|431.2|429.3|431.16|429.26|10
1731846570000|2024-11-17 12:29:30|440.46|438.56|440.4|438.5|440.49|438.59|440.39|438.49|10
1731871470000|2024-11-17 19:24:30|431.15|429.25|430.94|429.04|431.15|429.25|430.94|429.04|11
1731846580000|2024-11-17 12:29:40|440.41|438.51|440.31|438.41|440.41|438.51|440.3|438.4|11
1731871480000|2024-11-17 19:24:40|430.93|429.03|430.9|429|430.94|429.04|430.9|429|6
1731846590000|2024-11-17 12:29:50|440.32|438.42|440.23|438.33|440.32|438.42|440.23|438.33|8
1731871490000|2024-11-17 19:24:50|430.86|428.96|430.76|428.86|430.86|428.96|430.74|428.84|9
1731846600000|2024-11-17 12:30:00|440.24|438.34|440.29|438.39|440.32|438.42|440.24|438.34|11
1731871500000|2024-11-17 19:25:00|430.77|428.87|430.8|428.9|430.9|429|430.77|428.87|12
1731846610000|2024-11-17 12:30:10|440.28|438.38|440.17|438.27|440.28|438.38|440.16|438.26|9
1731871510000|2024-11-17 19:25:10|430.79|428.89|430.97|429.07|431.09|429.19|430.79|428.89|14
1731846620000|2024-11-17 12:30:20|440.18|438.28|440.43|438.53|440.43|438.53|440.17|438.27|10
1731871520000|2024-11-17 19:25:20|430.96|429.06|431.05|429.15|431.05|429.15|430.86|428.96|17
1731846630000|2024-11-17 12:30:30|440.44|438.54|440.37|438.47|440.44|438.54|440.37|438.47|8
1731871530000|2024-11-17 19:25:30|431.04|429.14|431.05|429.15|431.07|429.17|431.04|429.14|12
1731846640000|2024-11-17 12:30:40|440.36|438.46|440.26|438.36|440.36|438.46|440.26|438.36|10
1731871540000|2024-11-17 19:25:40|431.06|429.16|430.85|428.95|431.06|429.16|430.85|428.95|15
1731846650000|2024-11-17 12:30:50|440.25|438.35|440.17|438.27|440.25|438.35|440.08|438.18|11
1731871550000|2024-11-17 19:25:50|430.84|428.94|430.86|428.96|430.86|428.96|430.84|428.94|7
1731846660000|2024-11-17 12:31:00|440.18|438.28|440.35|438.45|440.35|438.45|440.18|438.28|9
1731871560000|2024-11-17 19:26:00|431|429.1|430.88|428.98|431|429.1|430.87|428.97|8
1731846670000|2024-11-17 12:31:10|440.36|438.46|440.31|438.41|440.38|438.48|440.31|438.41|10
1731871570000|2024-11-17 19:26:10|430.87|428.97|430.81|428.91|430.88|428.98|430.78|428.88|9
1731846680000|2024-11-17 12:31:20|440.3|438.4|440.19|438.29|440.3|438.4|440.05|438.15|14
1731871580000|2024-11-17 19:26:20|430.8|428.9|430.95|429.05|430.98|429.08|430.8|428.9|9
1731846690000|2024-11-17 12:31:30|440.2|438.3|440.05|438.15|440.26|438.36|440.04|438.14|20
1731871590000|2024-11-17 19:26:30|430.94|429.04|430.86|428.96|430.94|429.04|430.86|428.96|10
1731846700000|2024-11-17 12:31:40|440|438.1|440.07|438.17|440.07|438.17|439.99|438.09|14
1731871600000|2024-11-17 19:26:40|431.11|429.21|430.92|429.02|431.11|429.21|430.92|429.02|11
1731846710000|2024-11-17 12:31:50|440.08|438.18|440.22|438.32|440.32|438.42|440.06|438.16|13
1731871610000|2024-11-17 19:26:50|430.91|429.01|430.71|428.81|430.92|429.02|430.71|428.81|13
1731846720000|2024-11-17 12:32:00|440.21|438.31|440.09|438.19|440.22|438.32|440.08|438.18|17
1731871620000|2024-11-17 19:27:00|430.75|428.85|430.52|428.62|430.76|428.86|430.52|428.62|14
1731846730000|2024-11-17 12:32:10|440.08|438.18|440.2|438.3|440.2|438.3|439.99|438.09|20
1731871630000|2024-11-17 19:27:10|430.51|428.61|430.25|428.35|430.51|428.61|430.25|428.35|22
1731846740000|2024-11-17 12:32:20|440.21|438.31|440.24|438.34|440.41|438.51|440.21|438.31|21
1731871640000|2024-11-17 19:27:20|430.24|428.34|429.45|427.55|430.24|428.34|429.45|427.55|22
1731846750000|2024-11-17 12:32:30|440.25|438.35|440.26|438.36|440.26|438.36|440.25|438.35|4
1731871650000|2024-11-17 19:27:30|429.27|427.37|431.65|429.75|432.43|430.53|429.19|427.29|32
1731846760000|2024-11-17 12:32:40|440.25|438.35|440.11|438.21|440.27|438.37|440.09|438.19|13
1731871660000|2024-11-17 19:27:40|431.64|429.74|430.6|428.7|431.64|429.74|430.6|428.7|33
1731846770000|2024-11-17 12:32:50|440.17|438.27|440.18|438.28|440.21|438.31|440.11|438.21|13
1731871670000|2024-11-17 19:27:50|430.61|428.71|430.07|428.17|430.62|428.72|430.07|428.17|25
1731846780000|2024-11-17 12:33:00|440.17|438.27|440.37|438.47|440.37|438.47|440.17|438.27|13
1731871680000|2024-11-17 19:28:00|430.03|428.13|430.1|428.2|430.11|428.21|430.03|428.13|5
1731846790000|2024-11-17 12:33:10|440.38|438.48|440.48|438.58|440.48|438.58|440.37|438.47|18
1731871690000|2024-11-17 19:28:10|430.11|428.21|430.19|428.29|430.25|428.35|430.1|428.2|13
1731846800000|2024-11-17 12:33:20|440.4|438.5|440.44|438.54|440.44|438.54|440.31|438.41|5
1731871700000|2024-11-17 19:28:20|430.18|428.28|429.77|427.87|430.18|428.28|429.77|427.87|19
1731846810000|2024-11-17 12:33:30|440.45|438.55|440.58|438.68|440.59|438.69|440.45|438.55|15
1731871710000|2024-11-17 19:28:30|429.78|427.88|429.89|427.99|429.9|428|429.75|427.85|10
1731846820000|2024-11-17 12:33:40|440.59|438.69|440.72|438.82|440.72|438.82|440.58|438.68|10
1731871720000|2024-11-17 19:28:40|429.88|427.98|430.01|428.11|430.02|428.12|429.85|427.95|11
1731846830000|2024-11-17 12:33:50|440.73|438.83|440.82|438.92|440.83|438.93|440.72|438.82|11
1731871730000|2024-11-17 19:28:50|430|428.1|429.99|428.09|430.01|428.11|429.98|428.08|10
1731846840000|2024-11-17 12:34:00|440.89|438.99|441.02|439.12|441.05|439.15|440.89|438.99|10
1731871740000|2024-11-17 19:29:00|429.98|428.08|430.37|428.47|430.4|428.5|429.98|428.08|16
1731846850000|2024-11-17 12:34:10|441.03|439.13|440.92|439.02|441.03|439.13|440.87|438.97|11
1731871750000|2024-11-17 19:29:10|430.36|428.46|430.42|428.52|430.49|428.59|430.36|428.46|14
1731846860000|2024-11-17 12:34:20|440.93|439.03|441.05|439.15|441.05|439.15|440.87|438.97|11
1731871760000|2024-11-17 19:29:20|430.43|428.53|430.52|428.62|430.53|428.63|430.42|428.52|18
1731846870000|2024-11-17 12:34:30|441.06|439.16|441.23|439.33|441.24|439.34|441.06|439.16|16
1731871770000|2024-11-17 19:29:30|430.51|428.61|430.41|428.51|430.51|428.61|430.41|428.51|10
1731846880000|2024-11-17 12:34:40|441.28|439.38|441.1|439.2|441.29|439.39|441.1|439.2|15
1731871780000|2024-11-17 19:29:40|430.36|428.46|430.33|428.43|430.46|428.56|430.29|428.39|10
1731846890000|2024-11-17 12:34:50|441.05|439.15|440.9|439|441.07|439.17|440.89|438.99|14
1731871790000|2024-11-17 19:29:50|430.34|428.44|430.53|428.63|430.53|428.63|430.34|428.44|12
1731846900000|2024-11-17 12:35:00|440.89|438.99|440.84|438.94|440.89|438.99|440.79|438.89|18
1731871800000|2024-11-17 19:30:00|430.43|428.53|430.36|428.46|430.54|428.64|430.36|428.46|15
1731846910000|2024-11-17 12:35:10|440.85|438.95|440.93|439.03|440.93|439.03|440.85|438.95|14
1731871810000|2024-11-17 19:30:10|430.37|428.47|430.16|428.26|430.37|428.47|430.15|428.25|12
1731846920000|2024-11-17 12:35:20|440.94|439.04|441.03|439.13|441.12|439.22|440.94|439.04|17
1731871820000|2024-11-17 19:30:20|430.15|428.25|430.16|428.26|430.36|428.46|430.14|428.24|12
1731846930000|2024-11-17 12:35:30|441.04|439.14|441.12|439.22|441.24|439.34|441.04|439.14|16
1731871830000|2024-11-17 19:30:30|430.15|428.25|430.44|428.54|430.46|428.56|430.11|428.21|14
1731846940000|2024-11-17 12:35:40|441.13|439.23|441.35|439.45|441.35|439.45|441.13|439.23|14
1731871840000|2024-11-17 19:30:40|430.43|428.53|430.31|428.41|430.43|428.53|430.31|428.41|15
1731846950000|2024-11-17 12:35:50|441.36|439.46|441.56|439.66|441.57|439.67|441.36|439.46|16
1731871850000|2024-11-17 19:30:50|430.32|428.42|430.14|428.24|430.32|428.42|430.13|428.23|12
1731846960000|2024-11-17 12:36:00|441.55|439.65|441.44|439.54|441.57|439.67|441.43|439.53|13
1731871860000|2024-11-17 19:31:00|430.13|428.23|430.1|428.2|430.13|428.23|430.1|428.2|11
1731846970000|2024-11-17 12:36:10|441.32|439.42|441.12|439.22|441.4|439.5|441.12|439.22|24
1731871870000|2024-11-17 19:31:10|430.09|428.19|429.86|427.96|430.09|428.19|429.86|427.96|10
1731846980000|2024-11-17 12:36:20|441.13|439.23|441.23|439.33|441.23|439.33|441.12|439.22|12
1731871880000|2024-11-17 19:31:20|429.85|427.95|429.81|427.91|429.85|427.95|429.81|427.91|9
1731846990000|2024-11-17 12:36:30|441.22|439.32|440.93|439.03|441.23|439.33|440.93|439.03|16
1731871890000|2024-11-17 19:31:30|429.82|427.92|429.91|428.01|429.94|428.04|429.82|427.92|7
1731847000000|2024-11-17 12:36:40|440.94|439.04|440.9|439|440.97|439.07|440.89|438.99|11
1731871900000|2024-11-17 19:31:40|429.9|428|430.11|428.21|430.11|428.21|429.9|428|9
1731847010000|2024-11-17 12:36:50|440.89|438.99|440.76|438.86|440.89|438.99|440.76|438.86|8
1731871910000|2024-11-17 19:31:50|430.12|428.22|430.2|428.3|430.26|428.36|430.1|428.2|10
1731847020000|2024-11-17 12:37:00|440.77|438.87|440.6|438.7|440.78|438.88|440.6|438.7|15
1731871920000|2024-11-17 19:32:00|430.21|428.31|430.73|428.83|430.79|428.89|430.2|428.3|20
1731847030000|2024-11-17 12:37:10|440.59|438.69|440.44|438.54|440.59|438.69|440.44|438.54|12
1731871930000|2024-11-17 19:32:10|430.71|428.81|430.91|429.01|430.94|429.04|430.71|428.81|20
1731847040000|2024-11-17 12:37:20|440.45|438.55|440.43|438.53|440.47|438.57|440.43|438.53|11
1731871940000|2024-11-17 19:32:20|430.9|429|430.77|428.87|430.91|429.01|430.77|428.87|19
1731847050000|2024-11-17 12:37:30|440.42|438.52|440.68|438.78|440.68|438.78|440.42|438.52|14
1731871950000|2024-11-17 19:32:30|430.75|428.85|431.13|429.23|431.15|429.25|430.73|428.83|15
1731847060000|2024-11-17 12:37:40|440.69|438.79|440.69|438.79|440.71|438.81|440.65|438.75|11
1731871960000|2024-11-17 19:32:40|431.12|429.22|431.04|429.14|431.13|429.23|431.04|429.14|11
1731847070000|2024-11-17 12:37:50|440.7|438.8|440.54|438.64|440.71|438.81|440.54|438.64|21
1731871970000|2024-11-17 19:32:50|431.03|429.13|431.24|429.34|431.24|429.34|430.99|429.09|11
1731847080000|2024-11-17 12:38:00|440.55|438.65|440.44|438.54|440.55|438.65|440.42|438.52|14
1731871980000|2024-11-17 19:33:00|431.23|429.33|431.43|429.53|431.53|429.63|431.22|429.32|14
1731847090000|2024-11-17 12:38:10|440.42|438.52|440.61|438.71|440.61|438.71|440.42|438.52|18
1731871990000|2024-11-17 19:33:10|431.42|429.52|431.6|429.7|431.6|429.7|431.41|429.51|12
1731847100000|2024-11-17 12:38:20|440.62|438.72|440.62|438.72|440.73|438.83|440.61|438.71|11
1731872000000|2024-11-17 19:33:20|431.61|429.71|431.8|429.9|431.8|429.9|431.57|429.67|12
1731847110000|2024-11-17 12:38:30|440.63|438.73|440.54|438.64|440.64|438.74|440.52|438.62|12
1731872010000|2024-11-17 19:33:30|431.7|429.8|432.06|430.16|432.07|430.17|431.69|429.79|11
1731847120000|2024-11-17 12:38:40|440.55|438.65|440.78|438.88|440.8|438.9|440.54|438.64|11
1731872020000|2024-11-17 19:33:40|432.05|430.15|432.07|430.17|432.1|430.2|432.05|430.15|19
1731847130000|2024-11-17 12:38:50|440.79|438.89|440.8|438.9|440.8|438.9|440.68|438.78|12
1731872030000|2024-11-17 19:33:50|432.06|430.16|432.03|430.13|432.06|430.16|432.02|430.12|10
1731847140000|2024-11-17 12:39:00|440.72|438.82|440.91|439.01|440.91|439.01|440.72|438.82|20
1731872040000|2024-11-17 19:34:00|432.02|430.12|431.69|429.79|432.02|430.12|431.69|429.79|14
1731847150000|2024-11-17 12:39:10|440.92|439.02|441.07|439.17|441.08|439.18|440.89|438.99|12
1731872050000|2024-11-17 19:34:10|431.72|429.82|431.63|429.73|431.72|429.82|431.63|429.73|9
1731847160000|2024-11-17 12:39:20|441.08|439.18|441.44|439.54|441.44|439.54|441.07|439.17|13
1731872060000|2024-11-17 19:34:20|431.62|429.72|431.47|429.57|431.8|429.9|431.47|429.57|12
1731847170000|2024-11-17 12:39:30|441.43|439.53|441.15|439.25|441.43|439.53|441.15|439.25|15
1731872070000|2024-11-17 19:34:30|431.46|429.56|431.4|429.5|431.46|429.56|431.4|429.5|9
1731847180000|2024-11-17 12:39:40|441.16|439.26|441.21|439.31|441.21|439.31|441.16|439.26|14
1731872080000|2024-11-17 19:34:40|431.41|429.51|431.66|429.76|431.72|429.82|431.41|429.51|13
1731847190000|2024-11-17 12:39:50|441.29|439.39|441.32|439.42|441.42|439.52|441.29|439.39|15
1731872090000|2024-11-17 19:34:50|431.65|429.75|431.84|429.94|431.93|430.03|431.51|429.61|22
1731847200000|2024-11-17 12:40:00|441.33|439.43|441.36|439.46|441.36|439.46|441.3|439.4|20
1731872100000|2024-11-17 19:35:00|431.83|429.93|431.78|429.88|431.83|429.93|431.78|429.88|10
1731847210000|2024-11-17 12:40:10|441.37|439.47|441.59|439.69|441.65|439.75|441.36|439.46|13
1731872110000|2024-11-17 19:35:10|431.79|429.89|432.01|430.11|432.09|430.19|431.79|429.89|16
1731847220000|2024-11-17 12:40:20|441.6|439.7|441.63|439.73|441.66|439.76|441.59|439.69|15
1731872120000|2024-11-17 19:35:20|432|430.1|432.01|430.11|432.01|430.11|432|430.1|4
1731847230000|2024-11-17 12:40:30|441.73|439.83|441.66|439.76|441.77|439.87|441.65|439.75|10
1731872130000|2024-11-17 19:35:30|432|430.1|432.24|430.34|432.24|430.34|431.99|430.09|11
1731847240000|2024-11-17 12:40:40|441.67|439.77|441.78|439.88|441.78|439.88|441.67|439.77|8
1731872140000|2024-11-17 19:35:40|432.25|430.35|432.26|430.36|432.26|430.36|432.25|430.35|6
1731847250000|2024-11-17 12:40:50|441.79|439.89|441.78|439.88|441.79|439.89|441.73|439.83|11
1731872150000|2024-11-17 19:35:50|432.25|430.35|431.87|429.97|432.25|430.35|431.87|429.97|17
1731847260000|2024-11-17 12:41:00|441.77|439.87|441.65|439.75|441.78|439.88|441.65|439.75|12
1731872160000|2024-11-17 19:36:00|431.86|429.96|431.66|429.76|431.86|429.96|431.66|429.76|11
1731847270000|2024-11-17 12:41:10|441.68|439.78|441.85|439.95|441.92|440.02|441.62|439.72|13
1731872170000|2024-11-17 19:36:10|431.65|429.75|431.58|429.68|431.72|429.82|431.53|429.63|13
1731847280000|2024-11-17 12:41:20|441.84|439.94|441.78|439.88|441.84|439.94|441.68|439.78|13
1731872180000|2024-11-17 19:36:20|431.59|429.69|431.78|429.88|431.8|429.9|431.59|429.69|15
1731847290000|2024-11-17 12:41:30|441.77|439.87|441.75|439.85|441.77|439.87|441.75|439.85|6
1731872190000|2024-11-17 19:36:30|431.77|429.87|431.77|429.87|431.78|429.88|431.77|429.87|7
1731847300000|2024-11-17 12:41:40|441.74|439.84|441.66|439.76|441.74|439.84|441.66|439.76|7
1731872200000|2024-11-17 19:36:40|431.76|429.86|431.93|430.03|431.99|430.09|431.75|429.85|15
1731847310000|2024-11-17 12:41:50|441.65|439.75|441.57|439.67|441.66|439.76|441.56|439.66|10
1731872210000|2024-11-17 19:36:50|431.94|430.04|431.89|429.99|432.08|430.18|431.89|429.99|21
1731872220000|2024-11-17 19:37:00|431.88|429.98|431.81|429.91|431.88|429.98|431.79|429.89|14
1731847320000|2024-11-17 12:42:00|441.56|439.66|441.89|439.99|441.89|439.99|441.56|439.66|13
1731872230000|2024-11-17 19:37:10|431.8|429.9|431.58|429.68|431.8|429.9|431.58|429.68|13
1731847330000|2024-11-17 12:42:10|441.9|440|441.97|440.07|441.97|440.07|441.9|440|15
1731872240000|2024-11-17 19:37:20|431.59|429.69|431.63|429.73|431.69|429.79|431.56|429.66|18
1731847340000|2024-11-17 12:42:20|441.96|440.06|442.14|440.24|442.14|440.24|441.96|440.06|15
1731872250000|2024-11-17 19:37:30|431.64|429.74|431.73|429.83|431.75|429.85|431.61|429.71|11
1731847350000|2024-11-17 12:42:30|442.15|440.25|442.2|440.3|442.22|440.32|442.14|440.24|8
1731872260000|2024-11-17 19:37:40|431.72|429.82|431.89|429.99|431.9|430|431.71|429.81|14
1731847360000|2024-11-17 12:42:40|442.29|440.39|442.53|440.63|442.53|440.63|442.27|440.37|16
1731872270000|2024-11-17 19:37:50|431.88|429.98|431.69|429.79|431.88|429.98|431.69|429.79|13
1731847370000|2024-11-17 12:42:50|442.52|440.62|442.44|440.54|442.54|440.64|442.42|440.52|14
1731872280000|2024-11-17 19:38:00|431.68|429.78|431.78|429.88|431.8|429.9|431.66|429.76|8
1731847380000|2024-11-17 12:43:00|442.45|440.55|442.48|440.58|442.56|440.66|442.44|440.54|15
1731872290000|2024-11-17 19:38:10|431.77|429.87|432.01|430.11|432.04|430.14|431.77|429.87|11
1731847390000|2024-11-17 12:43:10|442.43|440.53|442.3|440.4|442.43|440.53|442.29|440.39|10
1731872300000|2024-11-17 19:38:20|432.02|430.12|432.26|430.36|432.32|430.42|432.02|430.12|15
1731847400000|2024-11-17 12:43:20|442.29|440.39|442.3|440.4|442.3|440.4|442.15|440.25|13
1731872310000|2024-11-17 19:38:30|432.25|430.35|432.38|430.48|432.38|430.48|432.22|430.32|13
1731847410000|2024-11-17 12:43:30|442.31|440.41|442.42|440.52|442.42|440.52|442.31|440.41|14
1731872320000|2024-11-17 19:38:40|432.37|430.47|432.5|430.6|432.61|430.71|432.37|430.47|11
1731847420000|2024-11-17 12:43:40|442.43|440.53|442.76|440.86|442.76|440.86|442.43|440.53|14
1731872330000|2024-11-17 19:38:50|432.49|430.59|432.62|430.72|432.64|430.74|432.48|430.58|12
1731847430000|2024-11-17 12:43:50|442.75|440.85|442.88|440.98|442.9|441|442.75|440.85|14
1731872340000|2024-11-17 19:39:00|432.61|430.71|432.56|430.66|432.61|430.71|432.56|430.66|6
1731847440000|2024-11-17 12:44:00|442.89|440.99|442.94|441.04|442.95|441.05|442.81|440.91|11
1731872350000|2024-11-17 19:39:10|432.57|430.67|432.38|430.48|432.57|430.67|432.38|430.48|11
1731847450000|2024-11-17 12:44:10|443|441.1|443.01|441.11|443.03|441.13|442.93|441.03|12
1731872360000|2024-11-17 19:39:20|432.37|430.47|432.22|430.32|432.37|430.47|432.2|430.3|11
1731847460000|2024-11-17 12:44:20|442.94|441.04|442.81|440.91|442.94|441.04|442.81|440.91|10
1731872370000|2024-11-17 19:39:30|432.23|430.33|432.12|430.22|432.23|430.33|432.12|430.22|11
1731847470000|2024-11-17 12:44:30|442.8|440.9|442.83|440.93|442.92|441.02|442.78|440.88|7
1731872380000|2024-11-17 19:39:40|432.11|430.21|432.11|430.21|432.11|430.21|432.11|430.21|1
1731847480000|2024-11-17 12:44:40|442.84|440.94|443.09|441.19|443.14|441.24|442.84|440.94|18
1731872390000|2024-11-17 19:39:50|432.1|430.2|432.21|430.31|432.22|430.32|432.08|430.18|7
1731847490000|2024-11-17 12:44:50|443.14|441.24|443.16|441.26|443.17|441.27|443.07|441.17|15
1731872400000|2024-11-17 19:40:00|432.2|430.3|432.38|430.48|432.41|430.51|432.19|430.29|9
1731847500000|2024-11-17 12:45:00|443.15|441.25|443.26|441.36|443.29|441.39|443.14|441.24|7
1731872410000|2024-11-17 19:40:10|432.39|430.49|432.26|430.36|432.39|430.49|432.26|430.36|11
1731847510000|2024-11-17 12:45:10|443.24|441.34|443.38|441.48|443.4|441.5|443.21|441.31|10
1731872420000|2024-11-17 19:40:20|432.25|430.35|432.32|430.42|432.37|430.47|432.24|430.34|9
1731847520000|2024-11-17 12:45:20|443.37|441.47|443.36|441.46|443.37|441.47|443.29|441.39|8
1731872430000|2024-11-17 19:40:30|432.31|430.41|432.1|430.2|432.32|430.42|432.1|430.2|14
1731847530000|2024-11-17 12:45:30|443.37|441.47|443.58|441.68|443.63|441.73|443.37|441.47|8
1731872440000|2024-11-17 19:40:40|432.09|430.19|431.96|430.06|432.09|430.19|431.96|430.06|9
1731847540000|2024-11-17 12:45:40|443.57|441.67|443.58|441.68|443.59|441.69|443.55|441.65|10
1731847550000|2024-11-17 12:45:50|443.59|441.69|443.77|441.87|443.78|441.88|443.58|441.68|13
1731872450000|2024-11-17 19:40:50|431.95|430.05|431.93|430.03|431.99|430.09|431.93|430.03|9
1731847560000|2024-11-17 12:46:00|443.78|441.88|443.98|442.08|443.99|442.09|443.77|441.87|16
1731872460000|2024-11-17 19:41:00|431.94|430.04|432.24|430.34|432.24|430.34|431.94|430.04|9
1731847570000|2024-11-17 12:46:10|443.97|442.07|444.41|442.51|444.45|442.55|443.96|442.06|15
1731872470000|2024-11-17 19:41:10|432.23|430.33|432.21|430.31|432.25|430.35|432.2|430.3|9
1731847580000|2024-11-17 12:46:20|444.42|442.52|444.34|442.44|444.42|442.52|444.34|442.44|13
1731872480000|2024-11-17 19:41:20|432.22|430.32|432.39|430.49|432.41|430.51|432.22|430.32|9
1731847590000|2024-11-17 12:46:30|444.33|442.43|443.94|442.04|444.33|442.43|443.94|442.04|16
1731872490000|2024-11-17 19:41:30|432.4|430.5|432.21|430.31|432.4|430.5|432.21|430.31|8
1731847600000|2024-11-17 12:46:40|443.93|442.03|443.95|442.05|443.97|442.07|443.93|442.03|13
1731872500000|2024-11-17 19:41:40|432.2|430.3|432.15|430.25|432.21|430.31|432.15|430.25|10
1731847610000|2024-11-17 12:46:50|443.96|442.06|444.03|442.13|444.03|442.13|443.95|442.05|10
1731872510000|2024-11-17 19:41:50|432.14|430.24|432.33|430.43|432.38|430.48|432.14|430.24|9
1731847620000|2024-11-17 12:47:00|444.04|442.14|444.12|442.22|444.12|442.22|443.94|442.04|9
1731872520000|2024-11-17 19:42:00|432.32|430.42|432.48|430.58|432.49|430.59|432.28|430.38|12
1731847630000|2024-11-17 12:47:10|444.13|442.23|444.39|442.49|444.44|442.54|444.12|442.22|13
1731872530000|2024-11-17 19:42:10|432.47|430.57|432.47|430.57|432.48|430.58|432.47|430.57|7
1731847640000|2024-11-17 12:47:20|444.4|442.5|444.36|442.46|444.4|442.5|444.36|442.46|13
1731872540000|2024-11-17 19:42:20|432.48|430.58|432.63|430.73|432.64|430.74|432.46|430.56|13
1731847650000|2024-11-17 12:47:30|444.35|442.45|444.37|442.47|444.44|442.54|444.34|442.44|11
1731872550000|2024-11-17 19:42:30|432.65|430.75|432.48|430.58|432.66|430.76|432.48|430.58|7
1731847660000|2024-11-17 12:47:40|444.38|442.48|444.38|442.48|444.47|442.57|444.37|442.47|12
1731872560000|2024-11-17 19:42:40|432.53|430.63|432.6|430.7|432.62|430.72|432.53|430.63|6
1731847670000|2024-11-17 12:47:50|444.37|442.47|444.33|442.43|444.37|442.47|444.33|442.43|7
1731872570000|2024-11-17 19:42:50|432.61|430.71|432.65|430.75|432.65|430.75|432.61|430.71|2
1731847680000|2024-11-17 12:48:00|444.29|442.39|444.04|442.14|444.3|442.4|444.03|442.13|13
1731872580000|2024-11-17 19:43:00|432.68|430.78|432.61|430.71|432.68|430.78|432.61|430.71|6
1731847690000|2024-11-17 12:48:10|444.05|442.15|444.22|442.32|444.22|442.32|444.05|442.15|7
1731872590000|2024-11-17 19:43:10|432.62|430.72|432.68|430.78|432.73|430.83|432.62|430.72|8
1731847700000|2024-11-17 12:48:20|444.21|442.31|444.34|442.44|444.34|442.44|444.03|442.13|16
1731872600000|2024-11-17 19:43:20|432.69|430.79|432.79|430.89|432.79|430.89|432.69|430.79|10
1731847710000|2024-11-17 12:48:30|444.35|442.45|444.28|442.38|444.38|442.48|444.27|442.37|13
1731872610000|2024-11-17 19:43:30|432.75|430.85|432.95|431.05|432.96|431.06|432.75|430.85|9
1731847720000|2024-11-17 12:48:40|444.29|442.39|444.2|442.3|444.3|442.4|444.19|442.29|12
1731872620000|2024-11-17 19:43:40|432.94|431.04|432.93|431.03|432.94|431.04|432.93|431.03|6
1731847730000|2024-11-17 12:48:50|444.19|442.29|444.02|442.12|444.19|442.29|444.02|442.12|15
1731872630000|2024-11-17 19:43:50|432.94|431.04|433.01|431.11|433.02|431.12|432.93|431.03|10
1731847740000|2024-11-17 12:49:00|444.03|442.13|443.97|442.07|444.03|442.13|443.97|442.07|14
1731872640000|2024-11-17 19:44:00|433|431.1|432.98|431.08|433|431.1|432.98|431.08|3
1731847750000|2024-11-17 12:49:10|443.98|442.08|443.89|441.99|443.99|442.09|443.87|441.97|12
1731872650000|2024-11-17 19:44:10|433.05|431.15|433.05|431.15|433.16|431.26|433.05|431.15|15
1731847760000|2024-11-17 12:49:20|443.9|442|444.11|442.21|444.11|442.21|443.9|442|6
1731872660000|2024-11-17 19:44:20|433.06|431.16|432.87|430.97|433.06|431.16|432.86|430.96|12
1731847770000|2024-11-17 12:49:30|444.12|442.22|444.08|442.18|444.14|442.24|444.05|442.15|18
1731872670000|2024-11-17 19:44:30|432.88|430.98|432.79|430.89|432.88|430.98|432.79|430.89|4
1731847780000|2024-11-17 12:49:40|443.92|442.02|443.88|441.98|444.04|442.14|443.87|441.97|13
1731872680000|2024-11-17 19:44:40|432.78|430.88|432.73|430.83|432.78|430.88|432.67|430.77|6
1731847790000|2024-11-17 12:49:50|443.89|441.99|444|442.1|444|442.1|443.89|441.99|8
1731872690000|2024-11-17 19:44:50|432.74|430.84|432.91|431.01|432.92|431.02|432.74|430.84|6
1731847800000|2024-11-17 12:50:00|444.01|442.11|444.2|442.3|444.21|442.31|444|442.1|14
1731872700000|2024-11-17 19:45:00|432.96|431.06|432.84|430.94|432.96|431.06|432.84|430.94|9
1731847810000|2024-11-17 12:50:10|444.19|442.29|444.07|442.17|444.19|442.29|444.06|442.16|9
1731872710000|2024-11-17 19:45:10|432.83|430.93|432.68|430.78|432.83|430.93|432.68|430.78|8
1731847820000|2024-11-17 12:50:20|444.06|442.16|444.05|442.15|444.19|442.29|444.05|442.15|15
1731872720000|2024-11-17 19:45:20|432.69|430.79|432.76|430.86|432.77|430.87|432.62|430.72|10
1731847830000|2024-11-17 12:50:30|444.06|442.16|444.33|442.43|444.34|442.44|444.06|442.16|11
1731872730000|2024-11-17 19:45:30|432.77|430.87|432.81|430.91|432.84|430.94|432.77|430.87|6
1731847840000|2024-11-17 12:50:40|444.34|442.44|444.33|442.43|444.35|442.45|444.33|442.43|8
1731872740000|2024-11-17 19:45:40|432.85|430.95|433.13|431.23|433.13|431.23|432.84|430.94|13
1731847850000|2024-11-17 12:50:50|444.34|442.44|444.52|442.62|444.53|442.63|444.33|442.43|9
1731872750000|2024-11-17 19:45:50|433.12|431.22|433.16|431.26|433.17|431.27|433.12|431.22|10
1731847860000|2024-11-17 12:51:00|444.51|442.61|444.33|442.43|444.51|442.61|444.32|442.42|7
1731872760000|2024-11-17 19:46:00|433.15|431.25|433.3|431.4|433.32|431.42|433.15|431.25|7
1731847870000|2024-11-17 12:51:10|444.32|442.42|444.3|442.4|444.32|442.42|444.23|442.33|8
1731872770000|2024-11-17 19:46:10|433.31|431.41|433.38|431.48|433.38|431.48|433.3|431.4|9
1731847880000|2024-11-17 12:51:20|444.32|442.42|444.25|442.35|444.33|442.43|444.25|442.35|15
1731872780000|2024-11-17 19:46:20|433.39|431.49|433.13|431.23|433.4|431.5|433.13|431.23|13
1731847890000|2024-11-17 12:51:30|444.24|442.34|444.4|442.5|444.41|442.51|444.24|442.34|12
1731872790000|2024-11-17 19:46:30|433.12|431.22|432.84|430.94|433.12|431.22|432.84|430.94|18
1731847900000|2024-11-17 12:51:40|444.39|442.49|444.41|442.51|444.41|442.51|444.39|442.49|7
1731872800000|2024-11-17 19:46:40|432.83|430.93|432.99|431.09|433.01|431.11|432.81|430.91|7
1731847910000|2024-11-17 12:51:50|444.5|442.6|444.31|442.41|444.5|442.6|444.3|442.4|11
1731872810000|2024-11-17 19:46:50|433|431.1|433.03|431.13|433.06|431.16|433|431.1|11
1731847920000|2024-11-17 12:52:00|444.29|442.39|444.24|442.34|444.29|442.39|444.23|442.33|11
1731872820000|2024-11-17 19:47:00|433.14|431.24|433.26|431.36|433.26|431.36|433.14|431.24|6
1731847930000|2024-11-17 12:52:10|444.23|442.33|444.11|442.21|444.23|442.33|444.11|442.21|10
1731872830000|2024-11-17 19:47:10|433.27|431.37|433.68|431.78|433.68|431.78|433.26|431.36|24
1731847940000|2024-11-17 12:52:20|444.1|442.2|444.26|442.36|444.28|442.38|444.09|442.19|13
1731872840000|2024-11-17 19:47:20|433.69|431.79|433.57|431.67|433.71|431.81|433.57|431.67|8
1731847950000|2024-11-17 12:52:30|444.25|442.35|444.16|442.26|444.27|442.37|444.16|442.26|9
1731872850000|2024-11-17 19:47:30|433.56|431.66|433.35|431.45|433.57|431.67|433.35|431.45|13
1731847960000|2024-11-17 12:52:40|444.15|442.25|444.02|442.12|444.15|442.25|444.01|442.11|10
1731872860000|2024-11-17 19:47:40|433.36|431.46|433.34|431.44|433.36|431.46|433.33|431.43|7
1731847970000|2024-11-17 12:52:50|444.17|442.27|444.41|442.51|444.42|442.52|444.01|442.11|17
1731872870000|2024-11-17 19:47:50|433.48|431.58|433.47|431.57|433.48|431.58|433.47|431.57|2
1731847980000|2024-11-17 12:53:00|444.42|442.52|444.29|442.39|444.44|442.54|444.28|442.38|14
1731872880000|2024-11-17 19:48:00|433.48|431.58|433.54|431.64|433.54|431.64|433.47|431.57|9
1731847990000|2024-11-17 12:53:10|444.28|442.38|444.23|442.33|444.28|442.38|444.19|442.29|13
1731872890000|2024-11-17 19:48:10|433.55|431.65|433.83|431.93|433.83|431.93|433.55|431.65|12
1731848000000|2024-11-17 12:53:20|444.22|442.32|444.15|442.25|444.22|442.32|444.11|442.21|9
1731872900000|2024-11-17 19:48:20|433.84|431.94|434.02|432.12|434.02|432.12|433.84|431.94|12
1731848010000|2024-11-17 12:53:30|444.16|442.26|444.2|442.3|444.21|442.31|444.12|442.22|13
1731872910000|2024-11-17 19:48:30|434.01|432.11|433.86|431.96|434.01|432.11|433.86|431.96|6
1731848020000|2024-11-17 12:53:40|444.21|442.31|444.23|442.33|444.23|442.33|444.1|442.2|13
1731872920000|2024-11-17 19:48:40|433.88|431.98|433.91|432.01|433.92|432.02|433.86|431.96|6
1731848030000|2024-11-17 12:53:50|444.24|442.34|444.19|442.29|444.29|442.39|444.18|442.28|17
1731872930000|2024-11-17 19:48:50|433.9|432|433.89|431.99|433.9|432|433.89|431.99|2
1731848040000|2024-11-17 12:54:00|444.18|442.28|444.09|442.19|444.19|442.29|444.03|442.13|12
1731872940000|2024-11-17 19:49:00|433.91|432.01|433.9|432|433.97|432.07|433.87|431.97|12
1731848050000|2024-11-17 12:54:10|444.1|442.2|444.1|442.2|444.17|442.27|444.04|442.14|13
1731872950000|2024-11-17 19:49:10|433.89|431.99|433.8|431.9|433.89|431.99|433.8|431.9|3
1731848060000|2024-11-17 12:54:20|444.09|442.19|444.16|442.26|444.16|442.26|444.08|442.18|10
1731872960000|2024-11-17 19:49:20|433.79|431.89|433.94|432.04|433.95|432.05|433.78|431.88|7
1731848070000|2024-11-17 12:54:30|444.26|442.36|444.26|442.36|444.37|442.47|444.26|442.36|16
1731872970000|2024-11-17 19:49:30|433.95|432.05|433.93|432.03|433.98|432.08|433.93|432.03|4
1731848080000|2024-11-17 12:54:40|444.2|442.3|443.6|441.7|444.22|442.32|443.58|441.68|21
1731872980000|2024-11-17 19:49:40|433.92|432.02|433.91|432.01|433.92|432.02|433.91|432.01|4
1731848090000|2024-11-17 12:54:50|443.59|441.69|443.51|441.61|443.67|441.77|443.51|441.61|11
1731872990000|2024-11-17 19:49:50|433.92|432.02|433.97|432.07|433.98|432.08|433.92|432.02|7
1731848100000|2024-11-17 12:55:00|443.52|441.62|443.76|441.86|443.77|441.87|443.52|441.62|11
1731873000000|2024-11-17 19:50:00|433.96|432.06|434.02|432.12|434.05|432.15|433.96|432.06|8
1731848110000|2024-11-17 12:55:10|443.75|441.85|443.62|441.72|443.75|441.85|443.62|441.72|7
1731873010000|2024-11-17 19:50:10|433.98|432.08|433.85|431.95|433.98|432.08|433.85|431.95|11
1731848120000|2024-11-17 12:55:20|443.63|441.73|443.48|441.58|443.63|441.73|443.46|441.56|20
1731873020000|2024-11-17 19:50:20|433.84|431.94|433.82|431.92|433.85|431.95|433.82|431.92|5
1731848130000|2024-11-17 12:55:30|443.49|441.59|443.36|441.46|443.51|441.61|443.35|441.45|14
1731873030000|2024-11-17 19:50:30|433.81|431.91|433.83|431.93|433.85|431.95|433.78|431.88|6
1731848140000|2024-11-17 12:55:40|443.37|441.47|443.68|441.78|443.69|441.79|443.37|441.47|15
1731873040000|2024-11-17 19:50:40|433.82|431.92|434.02|432.12|434.03|432.13|433.81|431.91|7
1731848150000|2024-11-17 12:55:50|443.67|441.77|443.53|441.63|443.67|441.77|443.53|441.63|15
1731873050000|2024-11-17 19:50:50|434.01|432.11|433.88|431.98|434.01|432.11|433.88|431.98|14
1731848160000|2024-11-17 12:56:00|443.45|441.55|443.33|441.43|443.53|441.63|443.33|441.43|12
1731873060000|2024-11-17 19:51:00|433.87|431.97|433.65|431.75|433.87|431.97|433.65|431.75|9
1731848170000|2024-11-17 12:56:10|443.32|441.42|443.22|441.32|443.32|441.42|443.19|441.29|13
1731873070000|2024-11-17 19:51:10|433.64|431.74|433.49|431.59|433.65|431.75|433.48|431.58|10
1731848180000|2024-11-17 12:56:20|443.21|441.31|443.15|441.25|443.21|441.31|443.15|441.25|11
1731873080000|2024-11-17 19:51:20|433.48|431.58|433.48|431.58|433.5|431.6|433.48|431.58|5
1731848190000|2024-11-17 12:56:30|443.34|441.44|443.33|441.43|443.34|441.44|443.3|441.4|14
1731873090000|2024-11-17 19:51:30|433.47|431.57|433.48|431.58|433.48|431.58|433.47|431.57|2
1731848200000|2024-11-17 12:56:40|443.32|441.42|443.38|441.48|443.4|441.5|443.26|441.36|14
1731873100000|2024-11-17 19:51:40|433.49|431.59|433.7|431.8|433.71|431.81|433.49|431.59|9
1731848210000|2024-11-17 12:56:50|443.39|441.49|443.54|441.64|443.54|441.64|443.3|441.4|16
1731873110000|2024-11-17 19:51:50|433.69|431.79|433.7|431.8|433.7|431.8|433.69|431.79|2
1731848220000|2024-11-17 12:57:00|443.55|441.65|443.46|441.56|443.55|441.65|443.42|441.52|16
1731873120000|2024-11-17 19:52:00|433.69|431.79|433.73|431.83|433.73|431.83|433.66|431.76|6
1731848230000|2024-11-17 12:57:10|443.47|441.57|443.56|441.66|443.57|441.67|443.46|441.56|17
1731873130000|2024-11-17 19:52:10|433.74|431.84|433.88|431.98|433.88|431.98|433.74|431.84|12
1731848240000|2024-11-17 12:57:20|443.55|441.65|443.73|441.83|443.73|441.83|443.44|441.54|13
1731873140000|2024-11-17 19:52:20|433.87|431.97|433.92|432.02|433.92|432.02|433.87|431.97|12
1731848250000|2024-11-17 12:57:30|443.72|441.82|443.73|441.83|443.77|441.87|443.67|441.77|10
1731873150000|2024-11-17 19:52:30|433.93|432.03|434.11|432.21|434.12|432.22|433.93|432.03|9
1731848260000|2024-11-17 12:57:40|443.72|441.82|443.91|442.01|444.03|442.13|443.72|441.82|7
1731873160000|2024-11-17 19:52:40|434.1|432.2|434.05|432.15|434.1|432.2|434.05|432.15|5
1731848270000|2024-11-17 12:57:50|443.92|442.02|444.15|442.25|444.15|442.25|443.92|442.02|7
1731873170000|2024-11-17 19:52:50|434.06|432.16|434.14|432.24|434.2|432.3|434.06|432.16|7
1731848290000|2024-11-17 12:58:10|444.16|442.26|444.27|442.37|444.28|442.38|444.16|442.26|14
1731873180000|2024-11-17 19:53:00|434.13|432.23|434.17|432.27|434.2|432.3|434.13|432.23|5
1731848300000|2024-11-17 12:58:20|444.28|442.38|444.43|442.53|444.43|442.53|444.28|442.38|9
1731873190000|2024-11-17 19:53:10|434.16|432.26|434.01|432.11|434.16|432.26|434.01|432.11|12
1731848310000|2024-11-17 12:58:30|444.44|442.54|444.56|442.66|444.56|442.66|444.44|442.54|4
1731873200000|2024-11-17 19:53:20|434|432.1|433.99|432.09|434|432.1|433.99|432.09|2
1731848320000|2024-11-17 12:58:40|444.55|442.65|444.56|442.66|444.56|442.66|444.54|442.64|7
1731873210000|2024-11-17 19:53:30|433.98|432.08|433.96|432.06|434.01|432.11|433.95|432.05|6
1731848330000|2024-11-17 12:58:50|444.57|442.67|444.59|442.69|444.59|442.69|444.57|442.67|3
1731873220000|2024-11-17 19:53:40|433.95|432.05|433.99|432.09|434|432.1|433.95|432.05|4
1731848340000|2024-11-17 12:59:00|444.6|442.7|444.62|442.72|444.62|442.72|444.6|442.7|3
1731873230000|2024-11-17 19:53:50|433.98|432.08|434.04|432.14|434.07|432.17|433.97|432.07|11
1731848350000|2024-11-17 12:59:10|444.63|442.73|444.75|442.85|444.75|442.85|444.62|442.72|10
1731873240000|2024-11-17 19:54:00|434.03|432.13|434.21|432.31|434.21|432.31|434.01|432.11|12
1731848360000|2024-11-17 12:59:20|444.76|442.86|444.79|442.89|444.79|442.89|444.76|442.86|4
1731873250000|2024-11-17 19:54:10|434.22|432.32|434.3|432.4|434.31|432.41|434.22|432.32|14
1731848370000|2024-11-17 12:59:30|444.8|442.9|444.72|442.82|444.83|442.93|444.72|442.82|5
1731873260000|2024-11-17 19:54:20|434.29|432.39|434.25|432.35|434.29|432.39|434.25|432.35|11
1731848380000|2024-11-17 12:59:40|444.6|442.7|444.68|442.78|444.68|442.78|444.6|442.7|8
1731873270000|2024-11-17 19:54:30|434.36|432.46|434.33|432.43|434.36|432.46|434.16|432.26|9
1731848390000|2024-11-17 12:59:50|444.67|442.77|444.68|442.78|444.68|442.78|444.67|442.77|2
1731873280000|2024-11-17 19:54:40|434.34|432.44|434.52|432.62|434.52|432.62|434.34|432.44|11
1731848400000|2024-11-17 13:00:00|444.69|442.79|444.65|442.75|444.7|442.8|444.58|442.68|12
1731873290000|2024-11-17 19:54:50|434.51|432.61|434.47|432.57|434.53|432.63|434.47|432.57|9
1731848410000|2024-11-17 13:00:10|444.64|442.74|444.5|442.6|444.64|442.74|444.5|442.6|14
1731873300000|2024-11-17 19:55:00|434.46|432.56|434.37|432.47|434.46|432.56|434.37|432.47|5
1731848420000|2024-11-17 13:00:20|444.45|442.55|444.46|442.56|444.46|442.56|444.4|442.5|11
1731873310000|2024-11-17 19:55:10|434.36|432.46|434.35|432.45|434.36|432.46|434.28|432.38|5
1731848430000|2024-11-17 13:00:30|444.36|442.46|444.13|442.23|444.39|442.49|444.07|442.17|17
1731873320000|2024-11-17 19:55:20|434.36|432.46|434.27|432.37|434.36|432.46|434.26|432.36|5
1731848440000|2024-11-17 13:00:40|444.12|442.22|444.09|442.19|444.12|442.22|444.08|442.18|7
1731873330000|2024-11-17 19:55:30|434.26|432.36|434.3|432.4|434.3|432.4|434.24|432.34|15
1731848450000|2024-11-17 13:00:50|444.08|442.18|443.99|442.09|444.08|442.18|443.98|442.08|5
1731873340000|2024-11-17 19:55:40|434.29|432.39|434.42|432.52|434.42|432.52|434.28|432.38|14
1731848470000|2024-11-17 13:01:10|443.98|442.08|443.8|441.9|443.98|442.08|443.8|441.9|5
1731873350000|2024-11-17 19:55:50|434.5|432.6|434.58|432.68|434.6|432.7|434.49|432.59|13
1731848480000|2024-11-17 13:01:20|443.81|441.91|443.89|441.99|443.89|441.99|443.81|441.91|9
1731873360000|2024-11-17 19:56:00|434.56|432.66|434.53|432.63|434.56|432.66|434.39|432.49|15
1731848490000|2024-11-17 13:01:30|443.9|442|444.09|442.19|444.09|442.19|443.9|442|9
1731873370000|2024-11-17 19:56:10|434.54|432.64|434.6|432.7|434.64|432.74|434.54|432.64|12
1731848500000|2024-11-17 13:01:40|444.1|442.2|443.96|442.06|444.11|442.21|443.93|442.03|10
1731873380000|2024-11-17 19:56:20|434.61|432.71|434.67|432.77|434.67|432.77|434.61|432.71|18
1731848510000|2024-11-17 13:01:50|443.95|442.05|443.77|441.87|443.95|442.05|443.76|441.86|14
1731873390000|2024-11-17 19:56:30|434.66|432.76|434.7|432.8|434.78|432.88|434.66|432.76|12
1731848520000|2024-11-17 13:02:00|443.76|441.86|443.69|441.79|443.76|441.86|443.68|441.78|11
1731873400000|2024-11-17 19:56:40|434.69|432.79|434.5|432.6|434.69|432.79|434.5|432.6|13
1731848530000|2024-11-17 13:02:10|443.78|441.88|443.6|441.7|443.79|441.89|443.6|441.7|12
1731873410000|2024-11-17 19:56:50|434.49|432.59|434.47|432.57|434.66|432.76|434.47|432.57|19
1731848540000|2024-11-17 13:02:20|443.61|441.71|443.62|441.72|443.69|441.79|443.6|441.7|6
1731873420000|2024-11-17 19:57:00|434.48|432.58|434.46|432.56|434.48|432.58|434.43|432.53|6
1731848550000|2024-11-17 13:02:30|443.67|441.77|443.44|441.54|443.67|441.77|443.44|441.54|17
1731873430000|2024-11-17 19:57:10|434.45|432.55|434.68|432.78|434.68|432.78|434.45|432.55|12
1731848560000|2024-11-17 13:02:40|443.43|441.53|443.17|441.27|443.43|441.53|443.16|441.26|13
1731873440000|2024-11-17 19:57:20|434.67|432.77|434.63|432.73|434.7|432.8|434.63|432.73|10
1731848570000|2024-11-17 13:02:50|443.16|441.26|443.05|441.15|443.16|441.26|443.04|441.14|7
1731873450000|2024-11-17 19:57:30|434.64|432.74|434.64|432.74|434.64|432.74|434.62|432.72|5
1731848580000|2024-11-17 13:03:00|443.06|441.16|443.28|441.38|443.28|441.38|443.03|441.13|17
1731873460000|2024-11-17 19:57:40|434.68|432.78|434.45|432.55|434.68|432.78|434.41|432.51|10
1731848590000|2024-11-17 13:03:10|443.27|441.37|443.18|441.28|443.3|441.4|443.17|441.27|8
1731873470000|2024-11-17 19:57:50|434.44|432.54|434.28|432.38|434.45|432.55|434.27|432.37|16
1731848600000|2024-11-17 13:03:20|443.17|441.27|443.23|441.33|443.24|441.34|443.03|441.13|12
1731873480000|2024-11-17 19:58:00|434.29|432.39|434.22|432.32|434.29|432.39|434.22|432.32|9
1731848610000|2024-11-17 13:03:30|443.22|441.32|443.08|441.18|443.22|441.32|443.07|441.17|15
1731873490000|2024-11-17 19:58:10|434.17|432.27|433.9|432|434.18|432.28|433.9|432|9
1731848620000|2024-11-17 13:03:40|443.09|441.19|443.19|441.29|443.19|441.29|443.01|441.11|13
1731873500000|2024-11-17 19:58:20|433.94|432.04|433.96|432.06|433.96|432.06|433.93|432.03|9
1731848630000|2024-11-17 13:03:50|443.17|441.27|443.09|441.19|443.17|441.27|443.07|441.17|13
1731873510000|2024-11-17 19:58:30|433.97|432.07|433.8|431.9|433.99|432.09|433.78|431.88|13
1731848640000|2024-11-17 13:04:00|443.07|441.17|443.05|441.15|443.07|441.17|443.02|441.12|9
1731873520000|2024-11-17 19:58:40|433.81|431.91|433.8|431.9|433.81|431.91|433.8|431.9|10
1731848650000|2024-11-17 13:04:10|442.95|441.05|442.87|440.97|442.96|441.06|442.86|440.96|9
1731873530000|2024-11-17 19:58:50|433.81|431.91|433.68|431.78|433.83|431.93|433.68|431.78|6
1731848660000|2024-11-17 13:04:20|442.88|440.98|442.95|441.05|442.95|441.05|442.88|440.98|8
1731873540000|2024-11-17 19:59:00|433.69|431.79|433.81|431.91|433.81|431.91|433.69|431.79|10
1731848670000|2024-11-17 13:04:30|442.96|441.06|442.93|441.03|442.96|441.06|442.91|441.01|7
1731873550000|2024-11-17 19:59:10|433.82|431.92|433.88|431.98|433.88|431.98|433.82|431.92|7
1731848680000|2024-11-17 13:04:40|442.92|441.02|442.94|441.04|442.95|441.05|442.9|441|10
1731873560000|2024-11-17 19:59:20|433.89|431.99|433.94|432.04|433.94|432.04|433.88|431.98|10
1731848690000|2024-11-17 13:04:50|442.93|441.03|442.79|440.89|443.01|441.11|442.79|440.89|12
1731873570000|2024-11-17 19:59:30|433.95|432.05|433.98|432.08|434.01|432.11|433.95|432.05|8
1731848700000|2024-11-17 13:05:00|442.8|440.9|442.83|440.93|442.86|440.96|442.77|440.87|10
1731873580000|2024-11-17 19:59:40|434.01|432.11|433.93|432.03|434.01|432.11|433.9|432|13
1731848710000|2024-11-17 13:05:10|442.82|440.92|442.51|440.61|442.82|440.92|442.5|440.6|14
1731873590000|2024-11-17 19:59:50|433.94|432.04|434.11|432.21|434.12|432.22|433.94|432.04|11
1731848720000|2024-11-17 13:05:20|442.5|440.6|442.21|440.31|442.5|440.6|442.21|440.31|18
1731873600000|2024-11-17 20:00:00|434.12|432.22|434.33|432.43|434.37|432.47|434.09|432.19|16
1731848730000|2024-11-17 13:05:30|442.2|440.3|441.58|439.68|442.2|440.3|441.58|439.68|22
1731873610000|2024-11-17 20:00:10|434.34|432.44|434.07|432.17|434.34|432.44|434.01|432.11|16
1731848740000|2024-11-17 13:05:40|441.57|439.67|441.65|439.75|441.65|439.75|441.54|439.64|17
1731873620000|2024-11-17 20:00:20|434.06|432.16|433.96|432.06|434.07|432.17|433.85|431.95|18
1731848750000|2024-11-17 13:05:50|441.66|439.76|441.95|440.05|441.96|440.06|441.62|439.72|15
1731873630000|2024-11-17 20:00:30|433.97|432.07|434.14|432.24|434.16|432.26|433.97|432.07|16
1731848760000|2024-11-17 13:06:00|441.96|440.06|442.31|440.41|442.33|440.43|441.96|440.06|15
1731873640000|2024-11-17 20:00:40|434.11|432.21|434.02|432.12|434.11|432.21|434.01|432.11|15
1731848770000|2024-11-17 13:06:10|442.32|440.42|442.35|440.45|442.41|440.51|442.32|440.42|11
1731873650000|2024-11-17 20:00:50|434.01|432.11|433.97|432.07|434.09|432.19|433.96|432.06|12
1731848780000|2024-11-17 13:06:20|442.43|440.53|442.46|440.56|442.62|440.72|442.42|440.52|8
1731873660000|2024-11-17 20:01:00|433.96|432.06|433.88|431.98|433.96|432.06|433.85|431.95|17
1731848790000|2024-11-17 13:06:30|442.47|440.57|442.36|440.46|442.47|440.57|442.36|440.46|7
1731873670000|2024-11-17 20:01:10|433.89|431.99|433.77|431.87|433.89|431.99|433.76|431.86|13
1731848800000|2024-11-17 13:06:40|442.35|440.45|442.18|440.28|442.35|440.45|442.18|440.28|10
1731873680000|2024-11-17 20:01:20|433.78|431.88|434.09|432.19|434.09|432.19|433.78|431.88|19
1731848810000|2024-11-17 13:06:50|442.41|440.51|442.38|440.48|442.43|440.53|442.38|440.48|8
1731873690000|2024-11-17 20:01:30|434.08|432.18|434.18|432.28|434.18|432.28|434.07|432.17|10
1731848820000|2024-11-17 13:07:00|442.37|440.47|442.14|440.24|442.37|440.47|442.14|440.24|12
1731873700000|2024-11-17 20:01:40|434.19|432.29|434.47|432.57|434.47|432.57|434.19|432.29|15
1731848830000|2024-11-17 13:07:10|442.15|440.25|442.62|440.72|442.62|440.72|442.15|440.25|26
1731873710000|2024-11-17 20:01:50|434.46|432.56|434.34|432.44|434.58|432.68|434.33|432.43|17
1731848840000|2024-11-17 13:07:20|442.63|440.73|442.8|440.9|442.92|441.02|442.63|440.73|14
1731873720000|2024-11-17 20:02:00|434.33|432.43|434.36|432.46|434.36|432.46|434.31|432.41|11
1731848850000|2024-11-17 13:07:30|442.79|440.89|442.68|440.78|442.8|440.9|442.68|440.78|8
1731873730000|2024-11-17 20:02:10|434.37|432.47|434.63|432.73|434.63|432.73|434.37|432.47|14
1731848860000|2024-11-17 13:07:40|442.69|440.79|442.37|440.47|442.69|440.79|442.37|440.47|20
1731873740000|2024-11-17 20:02:20|434.62|432.72|434.68|432.78|434.75|432.85|434.62|432.72|16
1731848870000|2024-11-17 13:07:50|442.36|440.46|441.91|440.01|442.36|440.46|441.91|440.01|21
1731873750000|2024-11-17 20:02:30|434.67|432.77|434.58|432.68|434.67|432.77|434.54|432.64|13
1731848880000|2024-11-17 13:08:00|441.92|440.02|441.95|440.05|441.95|440.05|441.92|440.02|11
1731873760000|2024-11-17 20:02:40|434.59|432.69|434.75|432.85|434.75|432.85|434.59|432.69|13
1731848890000|2024-11-17 13:08:10|441.94|440.04|441.82|439.92|441.94|440.04|441.8|439.9|13
1731873770000|2024-11-17 20:02:50|434.74|432.84|434.62|432.72|434.75|432.85|434.62|432.72|12
1731848900000|2024-11-17 13:08:20|441.81|439.91|441.61|439.71|441.81|439.91|441.61|439.71|11
1731873780000|2024-11-17 20:03:00|434.66|432.76|434.42|432.52|434.67|432.77|434.41|432.51|11
1731848910000|2024-11-17 13:08:30|441.62|439.72|441.69|439.79|441.69|439.79|441.6|439.7|9
1731873790000|2024-11-17 20:03:10|434.41|432.51|434.58|432.68|434.58|432.68|434.4|432.5|18
1731848920000|2024-11-17 13:08:40|441.72|439.82|441.8|439.9|441.8|439.9|441.68|439.78|10
1731873800000|2024-11-17 20:03:20|434.57|432.67|434.59|432.69|434.67|432.77|434.57|432.67|11
1731848930000|2024-11-17 13:08:50|441.81|439.91|441.71|439.81|441.81|439.91|441.69|439.79|4
1731873810000|2024-11-17 20:03:30|434.64|432.74|434.69|432.79|434.74|432.84|434.63|432.73|13
1731848940000|2024-11-17 13:09:00|441.63|439.73|441.58|439.68|441.63|439.73|441.58|439.68|8
1731873820000|2024-11-17 20:03:40|434.7|432.8|434.64|432.74|434.79|432.89|434.64|432.74|16
1731848950000|2024-11-17 13:09:10|441.57|439.67|441.45|439.55|441.57|439.67|441.33|439.43|16
1731873830000|2024-11-17 20:03:50|434.65|432.75|434.7|432.8|434.73|432.83|434.65|432.75|10
1731848960000|2024-11-17 13:09:20|441.39|439.49|441.52|439.62|441.65|439.75|441.39|439.49|18
1731873840000|2024-11-17 20:04:00|434.68|432.78|434.66|432.76|434.73|432.83|434.65|432.75|13
1731848970000|2024-11-17 13:09:30|441.51|439.61|441.74|439.84|441.74|439.84|441.51|439.61|15
1731873850000|2024-11-17 20:04:10|434.67|432.77|434.81|432.91|434.81|432.91|434.66|432.76|12
1731848980000|2024-11-17 13:09:40|441.75|439.85|441.91|440.01|441.91|440.01|441.74|439.84|16
1731873860000|2024-11-17 20:04:20|434.8|432.9|434.81|432.91|434.84|432.94|434.77|432.87|14
1731848990000|2024-11-17 13:09:50|441.9|440|441.86|439.96|441.95|440.05|441.86|439.96|9
1731873870000|2024-11-17 20:04:30|434.83|432.93|434.94|433.04|434.97|433.07|434.8|432.9|12
1731849000000|2024-11-17 13:10:00|441.78|439.88|441.79|439.89|441.9|440|441.75|439.85|9
1731873880000|2024-11-17 20:04:40|434.95|433.05|434.91|433.01|435|433.1|434.91|433.01|13
1731849010000|2024-11-17 13:10:10|441.8|439.9|441.62|439.72|441.8|439.9|441.62|439.72|14
1731873890000|2024-11-17 20:04:50|434.9|433|434.74|432.84|434.91|433.01|434.72|432.82|10
1731849020000|2024-11-17 13:10:20|441.77|439.87|442.03|440.13|442.03|440.13|441.77|439.87|12
1731873900000|2024-11-17 20:05:00|434.75|432.85|434.52|432.62|434.77|432.87|434.51|432.61|10
1731849030000|2024-11-17 13:10:30|442.04|440.14|442.21|440.31|442.23|440.33|442.04|440.14|13
1731873910000|2024-11-17 20:05:10|434.53|432.63|434.38|432.48|434.55|432.65|434.32|432.42|16
1731849040000|2024-11-17 13:10:40|442.22|440.32|442.22|440.32|442.31|440.41|442.2|440.3|18
1731873920000|2024-11-17 20:05:20|434.39|432.49|434.3|432.4|434.41|432.51|434.3|432.4|10
1731849050000|2024-11-17 13:10:50|442.05|440.15|442.01|440.11|442.06|440.16|442.01|440.11|7
1731873930000|2024-11-17 20:05:30|434.29|432.39|434.52|432.62|434.52|432.62|434.23|432.33|16
1731849060000|2024-11-17 13:11:00|442.02|440.12|442.18|440.28|442.24|440.34|442.02|440.12|13
1731873940000|2024-11-17 20:05:40|434.53|432.63|434.75|432.85|434.75|432.85|434.52|432.62|16
1731849070000|2024-11-17 13:11:10|442.24|440.34|442.04|440.14|442.25|440.35|442.04|440.14|14
1731873950000|2024-11-17 20:05:50|434.76|432.86|434.87|432.97|434.87|432.97|434.75|432.85|12
1731849080000|2024-11-17 13:11:20|442.03|440.13|441.99|440.09|442.03|440.13|441.97|440.07|11
1731873960000|2024-11-17 20:06:00|434.89|432.99|434.94|433.04|434.94|433.04|434.86|432.96|13
1731849090000|2024-11-17 13:11:30|441.98|440.08|441.82|439.92|441.98|440.08|441.75|439.85|7
1731873970000|2024-11-17 20:06:10|434.93|433.03|435.18|433.28|435.18|433.28|434.93|433.03|13
1731849100000|2024-11-17 13:11:40|441.83|439.93|441.9|440|441.91|440.01|441.83|439.93|12
1731873980000|2024-11-17 20:06:20|435.22|433.32|435.28|433.38|435.32|433.42|435.2|433.3|12
1731849110000|2024-11-17 13:11:50|441.93|440.03|442.18|440.28|442.18|440.28|441.93|440.03|11
1731873990000|2024-11-17 20:06:30|435.32|433.42|435.24|433.34|435.33|433.43|435.2|433.3|13
1731849120000|2024-11-17 13:12:00|442.17|440.27|441.96|440.06|442.17|440.27|441.95|440.05|11
1731874000000|2024-11-17 20:06:40|435.25|433.35|435.53|433.63|435.53|433.63|435.25|433.35|12
1731849130000|2024-11-17 13:12:10|441.97|440.07|442.16|440.26|442.19|440.29|441.96|440.06|15
1731874010000|2024-11-17 20:06:50|435.52|433.62|435.28|433.38|435.52|433.62|435.28|433.38|13
1731849140000|2024-11-17 13:12:20|442.15|440.25|442.1|440.2|442.15|440.25|442.1|440.2|8
1731874020000|2024-11-17 20:07:00|435.29|433.39|435.03|433.13|435.29|433.39|435.03|433.13|15
1731849150000|2024-11-17 13:12:30|442.09|440.19|442.19|440.29|442.23|440.33|442.09|440.19|12
1731874030000|2024-11-17 20:07:10|435.02|433.12|435.12|433.22|435.12|433.22|434.98|433.08|13
1731849160000|2024-11-17 13:12:40|442.2|440.3|442.15|440.25|442.27|440.37|442.15|440.25|11
1731874040000|2024-11-17 20:07:20|435.11|433.21|435.43|433.53|435.43|433.53|435.11|433.21|16
1731849170000|2024-11-17 13:12:50|442.14|440.24|442.2|440.3|442.25|440.35|442.12|440.22|9
1731874050000|2024-11-17 20:07:30|435.44|433.54|435.68|433.78|435.68|433.78|435.44|433.54|11
1731849180000|2024-11-17 13:13:00|442.19|440.29|442.13|440.23|442.3|440.4|442.13|440.23|11
1731874060000|2024-11-17 20:07:40|435.67|433.77|435.73|433.83|435.74|433.84|435.67|433.77|11
1731849190000|2024-11-17 13:13:10|442.04|440.14|442.18|440.28|442.18|440.28|442.03|440.13|8
1731874070000|2024-11-17 20:07:50|435.74|433.84|435.98|434.08|435.99|434.09|435.74|433.84|15
1731849200000|2024-11-17 13:13:20|442.23|440.33|442.27|440.37|442.3|440.4|442.23|440.33|9
1731874080000|2024-11-17 20:08:00|435.99|434.09|435.91|434.01|436.03|434.13|435.91|434.01|15
1731849210000|2024-11-17 13:13:30|442.26|440.36|442.18|440.28|442.26|440.36|442.16|440.26|9
1731874090000|2024-11-17 20:08:10|435.9|434|435.9|434|435.92|434.02|435.75|433.85|16
1731849220000|2024-11-17 13:13:40|442.17|440.27|442.23|440.33|442.32|440.42|442.17|440.27|9
1731874100000|2024-11-17 20:08:20|435.89|433.99|436|434.1|436|434.1|435.84|433.94|11
1731849230000|2024-11-17 13:13:50|442.22|440.32|442.23|440.33|442.26|440.36|442.22|440.32|10
1731874110000|2024-11-17 20:08:30|436.01|434.11|435.85|433.95|436.09|434.19|435.8|433.9|18
1731849240000|2024-11-17 13:14:00|442.24|440.34|442.3|440.4|442.34|440.44|442.24|440.34|14
1731874120000|2024-11-17 20:08:40|435.86|433.96|435.99|434.09|435.99|434.09|435.86|433.96|8
1731849250000|2024-11-17 13:14:10|442.29|440.39|442.1|440.2|442.3|440.4|442.08|440.18|9
1731874130000|2024-11-17 20:08:50|436|434.1|436.12|434.22|436.13|434.23|435.99|434.09|9
1731849260000|2024-11-17 13:14:20|442.11|440.21|442.13|440.23|442.13|440.23|442.09|440.19|15
1731874140000|2024-11-17 20:09:00|436.11|434.21|436.06|434.16|436.11|434.21|436.06|434.16|12
1731849270000|2024-11-17 13:14:30|442.21|440.31|442.24|440.34|442.29|440.39|442.21|440.31|12
1731874150000|2024-11-17 20:09:10|435.98|434.08|435.97|434.07|436.01|434.11|435.91|434.01|13
1731849280000|2024-11-17 13:14:40|442.23|440.33|442.29|440.39|442.3|440.4|442.18|440.28|10
1731874160000|2024-11-17 20:09:20|435.98|434.08|436.11|434.21|436.14|434.24|435.98|434.08|15
1731849290000|2024-11-17 13:14:50|442.3|440.4|442.29|440.39|442.31|440.41|442.29|440.39|5
1731874170000|2024-11-17 20:09:30|436.1|434.2|435.96|434.06|436.13|434.23|435.96|434.06|16
1731849300000|2024-11-17 13:15:00|442.28|440.38|441.48|439.58|442.28|440.38|441.44|439.54|27
1731874180000|2024-11-17 20:09:40|435.99|434.09|436.05|434.15|436.05|434.15|435.94|434.04|9
1731849310000|2024-11-17 13:15:10|441.49|439.59|441.21|439.31|441.49|439.59|441.21|439.31|10
1731874190000|2024-11-17 20:09:50|436.06|434.16|436.1|434.2|436.1|434.2|436.04|434.14|8
1731849320000|2024-11-17 13:15:20|441.22|439.32|441|439.1|441.23|439.33|441|439.1|18
1731874200000|2024-11-17 20:10:00|436.11|434.21|435.94|434.04|436.11|434.21|435.92|434.02|16
1731849330000|2024-11-17 13:15:30|441.01|439.11|440.88|438.98|441.01|439.11|440.69|438.79|17
1731874210000|2024-11-17 20:10:10|435.93|434.03|435.94|434.04|435.95|434.05|435.93|434.03|9
1731849340000|2024-11-17 13:15:40|440.87|438.97|440.81|438.91|440.87|438.97|440.73|438.83|12
1731874220000|2024-11-17 20:10:20|435.93|434.03|435.64|433.74|435.93|434.03|435.62|433.72|16
1731849350000|2024-11-17 13:15:50|440.82|438.92|440.69|438.79|440.83|438.93|440.67|438.77|8
1731874230000|2024-11-17 20:10:30|435.65|433.75|435.68|433.78|435.68|433.78|435.65|433.75|10
1731849360000|2024-11-17 13:16:00|440.7|438.8|440.56|438.66|440.72|438.82|440.56|438.66|17
1731874240000|2024-11-17 20:10:40|435.67|433.77|435.5|433.6|435.67|433.77|435.47|433.57|14
1731849370000|2024-11-17 13:16:10|440.57|438.67|440.77|438.87|440.78|438.88|440.57|438.67|10
1731874250000|2024-11-17 20:10:50|435.49|433.59|435.59|433.69|435.62|433.72|435.48|433.58|14
1731849380000|2024-11-17 13:16:20|440.78|438.88|440.76|438.86|440.86|438.96|440.75|438.85|20
1731874260000|2024-11-17 20:11:00|435.6|433.7|435.74|433.84|435.74|433.84|435.6|433.7|11
1731849390000|2024-11-17 13:16:30|440.84|438.94|440.85|438.95|440.86|438.96|440.81|438.91|11
1731874270000|2024-11-17 20:11:10|435.75|433.85|435.88|433.98|435.88|433.98|435.75|433.85|15
1731849400000|2024-11-17 13:16:40|440.75|438.85|440.71|438.81|440.8|438.9|440.71|438.81|13
1731874280000|2024-11-17 20:11:20|435.9|434|435.9|434|435.9|434|435.86|433.96|12
1731849410000|2024-11-17 13:16:50|440.7|438.8|440.92|439.02|440.92|439.02|440.61|438.71|14
1731874290000|2024-11-17 20:11:30|435.95|434.05|435.88|433.98|435.95|434.05|435.86|433.96|17
1731849420000|2024-11-17 13:17:00|440.96|439.06|441.07|439.17|441.11|439.21|440.96|439.06|15
1731874300000|2024-11-17 20:11:40|435.79|433.89|435.78|433.88|435.85|433.95|435.76|433.86|7
1731849430000|2024-11-17 13:17:10|441.06|439.16|440.64|438.74|441.06|439.16|440.64|438.74|24
1731874310000|2024-11-17 20:11:50|435.79|433.89|435.9|434|435.91|434.01|435.79|433.89|10
1731849440000|2024-11-17 13:17:20|440.63|438.73|440.95|439.05|440.95|439.05|440.61|438.71|15
1731874320000|2024-11-17 20:12:00|435.91|434.01|435.84|433.94|435.93|434.03|435.82|433.92|10
1731849450000|2024-11-17 13:17:30|440.94|439.04|440.9|439|440.98|439.08|440.87|438.97|12
1731874330000|2024-11-17 20:12:10|435.83|433.93|435.94|434.04|435.96|434.06|435.82|433.92|12
1731849460000|2024-11-17 13:17:40|440.89|438.99|440.78|438.88|440.89|438.99|440.72|438.82|10
1731874340000|2024-11-17 20:12:20|435.95|434.05|435.99|434.09|435.99|434.09|435.94|434.04|4
1731849470000|2024-11-17 13:17:50|440.79|438.89|440.67|438.77|440.82|438.92|440.61|438.71|10
1731874350000|2024-11-17 20:12:30|435.98|434.08|436.1|434.2|436.1|434.2|435.97|434.07|11
1731849480000|2024-11-17 13:18:00|440.66|438.76|440.64|438.74|440.77|438.87|440.61|438.71|11
1731874360000|2024-11-17 20:12:40|436.11|434.21|436.03|434.13|436.11|434.21|436|434.1|12
1731849490000|2024-11-17 13:18:10|440.65|438.75|440.65|438.75|440.68|438.78|440.63|438.73|13
1731874370000|2024-11-17 20:12:50|436.1|434.2|436.11|434.21|436.12|434.22|435.92|434.02|14
1731849500000|2024-11-17 13:18:20|440.66|438.76|440.75|438.85|440.75|438.85|440.65|438.75|5
1731874380000|2024-11-17 20:13:00|436.12|434.22|436.24|434.34|436.28|434.38|436.12|434.22|16
1731849510000|2024-11-17 13:18:30|440.76|438.86|440.59|438.69|440.76|438.86|440.59|438.69|7
1731874390000|2024-11-17 20:13:10|436.28|434.38|435.98|434.08|436.28|434.38|435.98|434.08|15
1731849520000|2024-11-17 13:18:40|440.6|438.7|440.56|438.66|440.76|438.86|440.56|438.66|17
1731874400000|2024-11-17 20:13:20|435.97|434.07|435.81|433.91|435.97|434.07|435.81|433.91|17
1731849530000|2024-11-17 13:18:50|440.57|438.67|440.54|438.64|440.61|438.71|440.53|438.63|6
1731874410000|2024-11-17 20:13:30|435.82|433.92|435.84|433.94|435.92|434.02|435.81|433.91|20
1731849540000|2024-11-17 13:19:00|440.53|438.63|440.37|438.47|440.6|438.7|440.37|438.47|11
1731874420000|2024-11-17 20:13:40|435.8|433.9|435.76|433.86|435.8|433.9|435.66|433.76|15
1731849550000|2024-11-17 13:19:10|440.38|438.48|440.41|438.51|440.41|438.51|440.37|438.47|8
1731874430000|2024-11-17 20:13:50|435.77|433.87|435.9|434|435.91|434.01|435.77|433.87|12
1731849560000|2024-11-17 13:19:20|440.42|438.52|440.42|438.52|440.52|438.62|440.42|438.52|14
1731874440000|2024-11-17 20:14:00|435.89|433.99|436.02|434.12|436.02|434.12|435.89|433.99|14
1731849570000|2024-11-17 13:19:30|440.41|438.51|440.59|438.69|440.6|438.7|440.36|438.46|14
1731874450000|2024-11-17 20:14:10|436.03|434.13|435.92|434.02|436.09|434.19|435.92|434.02|15
1731849580000|2024-11-17 13:19:40|440.48|438.58|440.42|438.52|440.48|438.58|440.4|438.5|14
1731874460000|2024-11-17 20:14:20|435.91|434.01|435.69|433.79|435.91|434.01|435.69|433.79|11
1731849590000|2024-11-17 13:19:50|440.43|438.53|440.58|438.68|440.58|438.68|440.43|438.53|7
1731874470000|2024-11-17 20:14:30|435.68|433.78|435.74|433.84|435.74|433.84|435.64|433.74|10
1731849600000|2024-11-17 13:20:00|440.57|438.67|440.41|438.51|440.57|438.67|440.38|438.48|12
1731874480000|2024-11-17 20:14:40|435.75|433.85|435.79|433.89|435.81|433.91|435.75|433.85|8
1731849610000|2024-11-17 13:20:10|440.51|438.61|440.81|438.91|440.81|438.91|440.5|438.6|15
1731874490000|2024-11-17 20:14:50|435.78|433.88|435.76|433.86|435.78|433.88|435.75|433.85|5
1731849620000|2024-11-17 13:20:20|440.82|438.92|440.87|438.97|440.87|438.97|440.81|438.91|10
1731874500000|2024-11-17 20:15:00|435.77|433.87|435.71|433.81|435.8|433.9|435.68|433.78|15
1731849630000|2024-11-17 13:20:30|440.88|438.98|440.92|439.02|440.92|439.02|440.73|438.83|11
1731874510000|2024-11-17 20:15:10|435.7|433.8|435.44|433.54|435.7|433.8|435.41|433.51|16
1731849640000|2024-11-17 13:20:40|440.93|439.03|441.04|439.14|441.04|439.14|440.93|439.03|13
1731874520000|2024-11-17 20:15:20|435.45|433.55|435.34|433.44|435.57|433.67|435.34|433.44|15
1731849650000|2024-11-17 13:20:50|441.03|439.13|440.99|439.09|441.03|439.13|440.97|439.07|6
1731874530000|2024-11-17 20:15:30|435.35|433.45|435.32|433.42|435.36|433.46|435.32|433.42|10
1731849660000|2024-11-17 13:21:00|441|439.1|440.78|438.88|441|439.1|440.75|438.85|17
1731874540000|2024-11-17 20:15:40|435.31|433.41|435.41|433.51|435.41|433.51|435.31|433.41|10
1731849670000|2024-11-17 13:21:10|440.97|439.07|440.58|438.68|440.97|439.07|440.58|438.68|21
1731874550000|2024-11-17 20:15:50|435.52|433.62|435.63|433.73|435.63|433.73|435.52|433.62|10
1731849680000|2024-11-17 13:21:20|440.57|438.67|440.53|438.63|440.59|438.69|440.51|438.61|11
1731874560000|2024-11-17 20:16:00|435.64|433.74|435.76|433.86|435.8|433.9|435.64|433.74|14
1731849690000|2024-11-17 13:21:30|440.4|438.5|440.95|439.05|440.95|439.05|440.4|438.5|18
1731874570000|2024-11-17 20:16:10|435.77|433.87|436.05|434.15|436.05|434.15|435.76|433.86|17
1731849700000|2024-11-17 13:21:40|440.96|439.06|441.32|439.42|441.34|439.44|440.96|439.06|18
1731874580000|2024-11-17 20:16:20|436.04|434.14|436.03|434.13|436.05|434.15|436.01|434.11|13
1731849710000|2024-11-17 13:21:50|441.33|439.43|441.49|439.59|441.49|439.59|441.33|439.43|13
1731874590000|2024-11-17 20:16:30|435.98|434.08|436.08|434.18|436.08|434.18|435.98|434.08|8
1731849720000|2024-11-17 13:22:00|441.5|439.6|441.36|439.46|441.5|439.6|441.35|439.45|19
1731874600000|2024-11-17 20:16:40|436.09|434.19|436.18|434.28|436.18|434.28|436.09|434.19|6
1731849730000|2024-11-17 13:22:10|441.32|439.42|440.79|438.89|441.39|439.49|440.79|438.89|18
1731874610000|2024-11-17 20:16:50|436.17|434.27|435.82|433.92|436.17|434.27|435.82|433.92|14
1731849740000|2024-11-17 13:22:20|440.94|439.04|440.75|438.85|440.94|439.04|440.75|438.85|9
1731874620000|2024-11-17 20:17:00|435.83|433.93|435.95|434.05|435.95|434.05|435.82|433.92|12
1731849750000|2024-11-17 13:22:30|440.76|438.86|440.84|438.94|440.85|438.95|440.76|438.86|8
1731874630000|2024-11-17 20:17:10|435.96|434.06|435.97|434.07|435.97|434.07|435.96|434.06|2
1731849760000|2024-11-17 13:22:40|440.83|438.93|440.9|439|440.9|439|440.83|438.93|5
1731874640000|2024-11-17 20:17:20|435.98|434.08|435.95|434.05|436.05|434.15|435.92|434.02|10
1731849770000|2024-11-17 13:22:50|440.93|439.03|441.08|439.18|441.08|439.18|440.93|439.03|8
1731874650000|2024-11-17 20:17:30|435.94|434.04|436|434.1|436.01|434.11|435.92|434.02|16
1731849780000|2024-11-17 13:23:00|441.07|439.17|441.24|439.34|441.26|439.36|441.07|439.17|6
1731874660000|2024-11-17 20:17:40|435.99|434.09|436|434.1|436.01|434.11|435.99|434.09|6
1731849790000|2024-11-17 13:23:10|441.23|439.33|441.22|439.32|441.24|439.34|441.21|439.31|6
1731874670000|2024-11-17 20:17:50|436.01|434.11|436.09|434.19|436.1|434.2|436|434.1|7
1731849800000|2024-11-17 13:23:20|441.23|439.33|441.27|439.37|441.27|439.37|441.11|439.21|14
1731874680000|2024-11-17 20:18:00|436.1|434.2|436.02|434.12|436.1|434.2|435.97|434.07|16
1731849810000|2024-11-17 13:23:30|441.29|439.39|441.43|439.53|441.43|439.53|441.29|439.39|8
1731874690000|2024-11-17 20:18:10|436.03|434.13|435.94|434.04|436.04|434.14|435.85|433.95|8
1731849820000|2024-11-17 13:23:40|441.44|439.54|441.42|439.52|441.44|439.54|441.42|439.52|5
1731874700000|2024-11-17 20:18:20|435.95|434.05|435.84|433.94|435.95|434.05|435.76|433.86|15
1731849830000|2024-11-17 13:23:50|441.41|439.51|441.19|439.29|441.41|439.51|441.19|439.29|7
1731874710000|2024-11-17 20:18:30|435.83|433.93|436.06|434.16|436.06|434.16|435.83|433.93|11
1731849840000|2024-11-17 13:24:00|441.2|439.3|440.84|438.94|441.2|439.3|440.84|438.94|16
1731874720000|2024-11-17 20:18:40|436.05|434.15|436.2|434.3|436.2|434.3|436.05|434.15|9
1731849850000|2024-11-17 13:24:10|440.83|438.93|440.75|438.85|440.83|438.93|440.74|438.84|3
1731874730000|2024-11-17 20:18:50|436.22|434.32|436.06|434.16|436.22|434.32|436.06|434.16|12
1731849860000|2024-11-17 13:24:20|440.7|438.8|440.36|438.46|440.7|438.8|440.36|438.46|14
1731874740000|2024-11-17 20:19:00|436.05|434.15|435.99|434.09|436.05|434.15|435.98|434.08|6
1731849870000|2024-11-17 13:24:30|440.35|438.45|440.49|438.59|440.51|438.61|440.35|438.45|11
1731874750000|2024-11-17 20:19:10|436|434.1|436.13|434.23|436.14|434.24|435.96|434.06|11
1731849880000|2024-11-17 13:24:40|440.5|438.6|440.62|438.72|440.62|438.72|440.5|438.6|5
1731874760000|2024-11-17 20:19:20|436.12|434.22|435.94|434.04|436.12|434.22|435.94|434.04|8
1731849890000|2024-11-17 13:24:50|440.63|438.73|440.62|438.72|440.63|438.73|440.61|438.71|4
1731874770000|2024-11-17 20:19:30|435.93|434.03|435.99|434.09|435.99|434.09|435.93|434.03|11
1731849900000|2024-11-17 13:25:00|440.61|438.71|441.05|439.15|441.11|439.21|440.61|438.71|15
1731874780000|2024-11-17 20:19:40|435.98|434.08|436.03|434.13|436.06|434.16|435.89|433.99|14
1731849910000|2024-11-17 13:25:10|441.06|439.16|441.08|439.18|441.12|439.22|441|439.1|10
1731874790000|2024-11-17 20:19:50|436.04|434.14|436.08|434.18|436.1|434.2|436.02|434.12|8
1731849920000|2024-11-17 13:25:20|441.09|439.19|441.44|439.54|441.46|439.56|441.09|439.19|14
1731874800000|2024-11-17 20:20:00|436.09|434.19|436.02|434.12|436.16|434.26|435.98|434.08|15
1731849930000|2024-11-17 13:25:30|441.45|439.55|441.47|439.57|441.47|439.57|441.4|439.5|9
1731874810000|2024-11-17 20:20:10|436.03|434.13|436.27|434.37|436.27|434.37|436.03|434.13|17
1731849940000|2024-11-17 13:25:40|441.48|439.58|441.48|439.58|441.48|439.58|441.48|439.58|1
1731874820000|2024-11-17 20:20:20|436.28|434.38|436.03|434.13|436.28|434.38|436.03|434.13|20
1731849950000|2024-11-17 13:25:50|441.4|439.5|441.4|439.5|441.41|439.51|441.4|439.5|3
1731874830000|2024-11-17 20:20:30|436.02|434.12|435.99|434.09|436.02|434.12|435.88|433.98|20
1731849960000|2024-11-17 13:26:00|441.33|439.43|441.31|439.41|441.33|439.43|441.26|439.36|5
1731874840000|2024-11-17 20:20:40|435.97|434.07|435.97|434.07|436.07|434.17|435.76|433.86|17
1731849970000|2024-11-17 13:26:10|441.47|439.57|441.51|439.61|441.52|439.62|441.47|439.57|5
1731874850000|2024-11-17 20:20:50|435.98|434.08|435.98|434.08|436|434.1|435.95|434.05|7
1731849980000|2024-11-17 13:26:20|441.5|439.6|441.65|439.75|441.65|439.75|441.4|439.5|25
1731874860000|2024-11-17 20:21:00|435.97|434.07|436.02|434.12|436.05|434.15|435.96|434.06|10
1731849990000|2024-11-17 13:26:30|441.67|439.77|441.67|439.77|441.7|439.8|441.66|439.76|7
1731874870000|2024-11-17 20:21:10|436.03|434.13|435.92|434.02|436.03|434.13|435.89|433.99|13
1731850000000|2024-11-17 13:26:40|441.7|439.8|441.73|439.83|441.73|439.83|441.7|439.8|4
1731874880000|2024-11-17 20:21:20|435.93|434.03|436.03|434.13|436.09|434.19|435.78|433.88|20
1731850010000|2024-11-17 13:26:50|441.76|439.86|441.73|439.83|441.76|439.86|441.57|439.67|16
1731874890000|2024-11-17 20:21:30|435.95|434.05|435.84|433.94|435.96|434.06|435.82|433.92|18
1731850020000|2024-11-17 13:27:00|441.74|439.84|442.19|440.29|442.22|440.32|441.74|439.84|22
1731874900000|2024-11-17 20:21:40|435.85|433.95|434.9|433|435.92|434.02|434.9|433|28
1731850030000|2024-11-17 13:27:10|442.2|440.3|442.07|440.17|442.21|440.31|442.06|440.16|10
1731874910000|2024-11-17 20:21:50|434.89|432.99|434.5|432.6|434.89|432.99|434.5|432.6|28
1731850040000|2024-11-17 13:27:20|442.08|440.18|442.28|440.38|442.28|440.38|442.08|440.18|12
1731874920000|2024-11-17 20:22:00|434.49|432.59|434.22|432.32|434.51|432.61|434.22|432.32|14
1731850050000|2024-11-17 13:27:30|442.29|440.39|442.32|440.42|442.32|440.42|442.29|440.39|4
1731874930000|2024-11-17 20:22:10|434.15|432.25|434.09|432.19|434.16|432.26|433.95|432.05|22
1731850060000|2024-11-17 13:27:40|442.31|440.41|442.21|440.31|442.31|440.41|442.2|440.3|7
1731874940000|2024-11-17 20:22:20|434.1|432.2|434.53|432.63|434.53|432.63|434.1|432.2|19
1731850070000|2024-11-17 13:27:50|442.2|440.3|441.89|439.99|442.2|440.3|441.89|439.99|10
1731874950000|2024-11-17 20:22:30|434.54|432.64|434.94|433.04|435|433.1|434.54|432.64|22
1731850080000|2024-11-17 13:28:00|441.92|440.02|441.9|440|441.92|440.02|441.89|439.99|8
1731874960000|2024-11-17 20:22:40|434.87|432.97|434.35|432.45|434.87|432.97|434.35|432.45|19
1731850090000|2024-11-17 13:28:10|441.91|440.01|442|440.1|442|440.1|441.91|440.01|3
1731874970000|2024-11-17 20:22:50|434.34|432.44|434.19|432.29|434.35|432.45|434.19|432.29|18
1731850100000|2024-11-17 13:28:20|442.01|440.11|441.92|440.02|442.06|440.16|441.91|440.01|13
1731874980000|2024-11-17 20:23:00|434.18|432.28|434.16|432.26|434.18|432.28|434.03|432.13|11
1731850110000|2024-11-17 13:28:30|441.93|440.03|441.92|440.02|441.93|440.03|441.91|440.01|3
1731874990000|2024-11-17 20:23:10|434.15|432.25|434.06|432.16|434.18|432.28|434.05|432.15|14
1731850120000|2024-11-17 13:28:40|441.86|439.96|441.86|439.96|441.86|439.96|441.85|439.95|3
1731875000000|2024-11-17 20:23:20|434.05|432.15|434.31|432.41|434.31|432.41|434.01|432.11|14
1731850130000|2024-11-17 13:28:50|441.77|439.87|441.8|439.9|441.8|439.9|441.77|439.87|3
1731875010000|2024-11-17 20:23:30|434.35|432.45|434.6|432.7|434.62|432.72|434.35|432.45|13
1731850140000|2024-11-17 13:29:00|441.81|439.91|441.85|439.95|441.86|439.96|441.81|439.91|7
1731875020000|2024-11-17 20:23:40|434.61|432.71|434.89|432.99|434.89|432.99|434.59|432.69|16
1731850150000|2024-11-17 13:29:10|441.84|439.94|441.84|439.94|441.84|439.94|441.83|439.93|3
1731875030000|2024-11-17 20:23:50|434.9|433|434.93|433.03|435.11|433.21|434.9|433|16
1731850160000|2024-11-17 13:29:20|441.83|439.93|441.78|439.88|441.83|439.93|441.73|439.83|9
1731875040000|2024-11-17 20:24:00|434.92|433.02|434.61|432.71|434.92|433.02|434.53|432.63|12
1731850170000|2024-11-17 13:29:30|441.84|439.94|441.59|439.69|441.84|439.94|441.58|439.68|7
1731875050000|2024-11-17 20:24:10|434.6|432.7|434.54|432.64|434.6|432.7|434.48|432.58|10
1731850180000|2024-11-17 13:29:40|441.6|439.7|441.61|439.71|441.61|439.71|441.6|439.7|2
1731875060000|2024-11-17 20:24:20|434.55|432.65|434.39|432.49|434.55|432.65|434.39|432.49|14
1731850190000|2024-11-17 13:29:50|441.66|439.76|441.66|439.76|441.66|439.76|441.66|439.76|1
1731875070000|2024-11-17 20:24:30|434.41|432.51|434.19|432.29|434.41|432.51|434.14|432.24|17
1731850200000|2024-11-17 13:30:00|441.79|439.89|441.8|439.9|441.8|439.9|441.78|439.88|4
1731875080000|2024-11-17 20:24:40|434.18|432.28|434.32|432.42|434.38|432.48|434.18|432.28|11
1731850210000|2024-11-17 13:30:10|441.84|439.94|441.84|439.94|441.84|439.94|441.83|439.93|3
1731875090000|2024-11-17 20:24:50|434.38|432.48|434.48|432.58|434.49|432.59|434.37|432.47|14
1731850220000|2024-11-17 13:30:20|441.83|439.93|441.92|440.02|441.92|440.02|441.83|439.93|5
1731875100000|2024-11-17 20:25:00|434.55|432.65|434.26|432.36|434.55|432.65|434.21|432.31|17
1731850230000|2024-11-17 13:30:30|441.93|440.03|441.86|439.96|442.02|440.12|441.86|439.96|9
1731875110000|2024-11-17 20:25:10|434.27|432.37|434.62|432.72|434.62|432.72|434.27|432.37|18
1731850240000|2024-11-17 13:30:40|441.89|439.99|441.88|439.98|441.92|440.02|441.88|439.98|7
1731875120000|2024-11-17 20:25:20|434.63|432.73|434.97|433.07|434.97|433.07|434.63|432.73|16
1731850250000|2024-11-17 13:30:50|441.87|439.97|441.67|439.77|441.88|439.98|441.67|439.77|8
1731875130000|2024-11-17 20:25:30|434.98|433.08|435|433.1|435.07|433.17|434.97|433.07|14
1731850260000|2024-11-17 13:31:00|441.66|439.76|441.46|439.56|441.67|439.77|441.37|439.47|21
1731875140000|2024-11-17 20:25:40|435.01|433.11|434.94|433.04|435.08|433.18|434.94|433.04|16
1731850270000|2024-11-17 13:31:10|441.47|439.57|441.7|439.8|441.7|439.8|441.47|439.57|15
1731875150000|2024-11-17 20:25:50|434.89|432.99|434.71|432.81|434.91|433.01|434.7|432.8|12
1731850280000|2024-11-17 13:31:20|441.71|439.81|441.8|439.9|441.8|439.9|441.71|439.81|5
1731875160000|2024-11-17 20:26:00|434.7|432.8|434.73|432.83|434.76|432.86|434.7|432.8|15
1731850290000|2024-11-17 13:31:30|441.91|440.01|442.33|440.43|442.33|440.43|441.9|440|20
1731875170000|2024-11-17 20:26:10|434.72|432.82|434.77|432.87|434.83|432.93|434.7|432.8|13
1731850300000|2024-11-17 13:31:40|442.34|440.44|442.4|440.5|442.4|440.5|442.34|440.44|10
1731875180000|2024-11-17 20:26:20|434.71|432.81|434.59|432.69|434.71|432.81|434.59|432.69|5
1731850310000|2024-11-17 13:31:50|442.43|440.53|442.45|440.55|442.46|440.56|442.43|440.53|6
1731875190000|2024-11-17 20:26:30|434.58|432.68|433.79|431.89|434.59|432.69|433.79|431.89|22
1731850320000|2024-11-17 13:32:00|442.28|440.38|442.26|440.36|442.28|440.38|442.25|440.35|5
1731875200000|2024-11-17 20:26:40|433.78|431.88|433.57|431.67|433.78|431.88|433.57|431.67|15
1731850330000|2024-11-17 13:32:10|442.27|440.37|442.28|440.38|442.3|440.4|442.27|440.37|6
1731875210000|2024-11-17 20:26:50|433.56|431.66|433.58|431.68|433.58|431.68|433.56|431.66|5
1731850340000|2024-11-17 13:32:20|442.27|440.37|442.1|440.2|442.28|440.38|442.1|440.2|16
1731875220000|2024-11-17 20:27:00|433.59|431.69|433.71|431.81|433.82|431.92|433.58|431.68|17
1731850350000|2024-11-17 13:32:30|442.09|440.19|442.23|440.33|442.26|440.36|442.09|440.19|9
1731875230000|2024-11-17 20:27:10|433.7|431.8|433.09|431.19|433.71|431.81|433.09|431.19|19
1731850360000|2024-11-17 13:32:40|442.22|440.32|441.94|440.04|442.22|440.32|441.94|440.04|14
1731875240000|2024-11-17 20:27:20|433.08|431.18|432.66|430.76|433.08|431.18|432.49|430.59|22
1731850370000|2024-11-17 13:32:50|441.93|440.03|441.6|439.7|441.94|440.04|441.6|439.7|15
1731875250000|2024-11-17 20:27:30|432.65|430.75|432.74|430.84|432.74|430.84|432.65|430.75|15
1731850380000|2024-11-17 13:33:00|441.59|439.69|441.65|439.75|441.73|439.83|441.53|439.63|12
1731875260000|2024-11-17 20:27:40|432.73|430.83|432.69|430.79|432.78|430.88|432.64|430.74|14
1731850390000|2024-11-17 13:33:10|441.66|439.76|441.42|439.52|441.66|439.76|441.42|439.52|18
1731875270000|2024-11-17 20:27:50|432.68|430.78|432.66|430.76|432.76|430.86|432.64|430.74|12
1731850400000|2024-11-17 13:33:20|441.41|439.51|441.81|439.91|441.9|440|441.39|439.49|20
1731875280000|2024-11-17 20:28:00|432.67|430.77|432.71|430.81|432.72|430.82|432.67|430.77|12
1731850410000|2024-11-17 13:33:30|441.73|439.83|441.41|439.51|441.73|439.83|441.41|439.51|18
1731875290000|2024-11-17 20:28:10|432.7|430.8|433.03|431.13|433.05|431.15|432.7|430.8|14
1731850420000|2024-11-17 13:33:40|441.42|439.52|441.52|439.62|441.54|439.64|441.41|439.51|11
1731875300000|2024-11-17 20:28:20|433.02|431.12|432.83|430.93|433.02|431.12|432.82|430.92|15
1731850430000|2024-11-17 13:33:50|441.51|439.61|441.51|439.61|441.51|439.61|441.49|439.59|5
1731875310000|2024-11-17 20:28:30|432.82|430.92|432.6|430.7|432.82|430.92|432.57|430.67|16
1731850440000|2024-11-17 13:34:00|441.58|439.68|441.68|439.78|441.74|439.84|441.58|439.68|13
1731875320000|2024-11-17 20:28:40|432.59|430.69|432.43|430.53|432.67|430.77|432.42|430.52|18
1731850450000|2024-11-17 13:34:10|441.67|439.77|441.49|439.59|441.67|439.77|441.49|439.59|10
1731875330000|2024-11-17 20:28:50|432.44|430.54|432.2|430.3|432.44|430.54|432.1|430.2|12
1731850460000|2024-11-17 13:34:20|441.48|439.58|441.4|439.5|441.48|439.58|441.4|439.5|9
1731875340000|2024-11-17 20:29:00|432.21|430.31|432.46|430.56|432.46|430.56|432.21|430.31|14
1731850470000|2024-11-17 13:34:30|441.39|439.49|441.26|439.36|441.39|439.49|441.26|439.36|7
1731875350000|2024-11-17 20:29:10|432.45|430.55|432.61|430.71|432.62|430.72|432.45|430.55|16
1731850480000|2024-11-17 13:34:40|441.27|439.37|441.13|439.23|441.27|439.37|441.12|439.22|17
1731875360000|2024-11-17 20:29:20|432.62|430.72|433.12|431.22|433.17|431.27|432.62|430.72|20
1731850490000|2024-11-17 13:34:50|441.21|439.31|441.31|439.41|441.42|439.52|441.13|439.23|17
1731875370000|2024-11-17 20:29:30|433.13|431.23|433.31|431.41|433.31|431.41|433.12|431.22|13
1731850500000|2024-11-17 13:35:00|441.3|439.4|441.4|439.5|441.4|439.5|441.18|439.28|13
1731875380000|2024-11-17 20:29:40|433.3|431.4|433.53|431.63|433.57|431.67|433.3|431.4|17
1731850510000|2024-11-17 13:35:10|441.41|439.51|440.79|438.89|441.62|439.72|440.75|438.85|32
1731875390000|2024-11-17 20:29:50|433.55|431.65|433.5|431.6|433.66|431.76|433.46|431.56|18
1731850520000|2024-11-17 13:35:20|440.81|438.91|441.19|439.29|441.2|439.3|440.81|438.91|16
1731875400000|2024-11-17 20:30:00|433.64|431.74|433.46|431.56|433.65|431.75|433.46|431.56|20
1731850530000|2024-11-17 13:35:30|441.18|439.28|440.76|438.86|441.18|439.28|440.76|438.86|20
1731875410000|2024-11-17 20:30:10|433.45|431.55|433.35|431.45|433.45|431.55|433.35|431.45|11
1731850540000|2024-11-17 13:35:40|440.77|438.87|440.93|439.03|440.94|439.04|440.7|438.8|20
1731875420000|2024-11-17 20:30:20|433.34|431.44|433.33|431.43|433.44|431.54|433.33|431.43|12
1731850550000|2024-11-17 13:35:50|440.91|439.01|440.87|438.97|440.92|439.02|440.84|438.94|19
1731875430000|2024-11-17 20:30:30|433.32|431.42|433.09|431.19|433.32|431.42|433.08|431.18|15
1731850560000|2024-11-17 13:36:00|440.86|438.96|441.18|439.28|441.18|439.28|440.86|438.96|20
1731875440000|2024-11-17 20:30:40|433.1|431.2|433.7|431.8|433.7|431.8|433.1|431.2|20
1731850570000|2024-11-17 13:36:10|441.19|439.29|441.35|439.45|441.42|439.52|441.19|439.29|16
1731875450000|2024-11-17 20:30:50|433.75|431.85|433.89|431.99|433.89|431.99|433.75|431.85|12
1731850580000|2024-11-17 13:36:20|441.34|439.44|441.69|439.79|441.73|439.83|441.33|439.43|20
1731875460000|2024-11-17 20:31:00|433.88|431.98|433.74|431.84|433.93|432.03|433.73|431.83|19
1731850590000|2024-11-17 13:36:30|441.7|439.8|441.63|439.73|441.7|439.8|441.63|439.73|16
1731875470000|2024-11-17 20:31:10|433.73|431.83|433.42|431.52|433.73|431.83|433.42|431.52|17
1731850600000|2024-11-17 13:36:40|441.62|439.72|441.51|439.61|441.63|439.73|441.5|439.6|10
1731875480000|2024-11-17 20:31:20|433.41|431.51|433.2|431.3|433.41|431.51|433.2|431.3|16
1731850610000|2024-11-17 13:36:50|441.5|439.6|441.51|439.61|441.58|439.68|441.5|439.6|11
1731875490000|2024-11-17 20:31:30|433.19|431.29|432.94|431.04|433.19|431.29|432.94|431.04|16
1731850620000|2024-11-17 13:37:00|441.52|439.62|441.53|439.63|441.68|439.78|441.52|439.62|20
1731875500000|2024-11-17 20:31:40|432.93|431.03|433.09|431.19|433.1|431.2|432.87|430.97|19
1731850630000|2024-11-17 13:37:10|441.52|439.62|441.52|439.62|441.7|439.8|441.42|439.52|16
1731875510000|2024-11-17 20:31:50|433.08|431.18|433.43|431.53|433.45|431.55|433.06|431.16|17
1731850640000|2024-11-17 13:37:20|441.53|439.63|441.62|439.72|441.8|439.9|441.53|439.63|22
1731875520000|2024-11-17 20:32:00|433.42|431.52|433.37|431.47|433.43|431.53|433.37|431.47|16
1731850650000|2024-11-17 13:37:30|441.61|439.71|441.28|439.38|441.61|439.71|441.27|439.37|23
1731875530000|2024-11-17 20:32:10|433.38|431.48|433.37|431.47|433.38|431.48|433.2|431.3|11
1731850660000|2024-11-17 13:37:40|441.27|439.37|441.04|439.14|441.27|439.37|441.02|439.12|15
1731875540000|2024-11-17 20:32:20|433.38|431.48|433.58|431.68|433.58|431.68|433.37|431.47|14
1731850670000|2024-11-17 13:37:50|441.03|439.13|441.14|439.24|441.15|439.25|441.03|439.13|8
1731875550000|2024-11-17 20:32:30|433.57|431.67|433.7|431.8|433.73|431.83|433.57|431.67|21
1731850680000|2024-11-17 13:38:00|441.13|439.23|441.59|439.69|441.65|439.75|441.13|439.23|16
1731875560000|2024-11-17 20:32:40|433.69|431.79|433.5|431.6|433.69|431.79|433.45|431.55|20
1731850690000|2024-11-17 13:38:10|441.6|439.7|441.93|440.03|441.93|440.03|441.59|439.69|14
1731875570000|2024-11-17 20:32:50|433.51|431.61|433.6|431.7|433.74|431.84|433.51|431.61|19
1731850700000|2024-11-17 13:38:20|441.92|440.02|442.17|440.27|442.22|440.32|441.92|440.02|19
1731875580000|2024-11-17 20:33:00|433.59|431.69|433.34|431.44|433.61|431.71|433.34|431.44|14
1731850710000|2024-11-17 13:38:30|442.16|440.26|441.83|439.93|442.17|440.27|441.82|439.92|18
1731875590000|2024-11-17 20:33:10|433.33|431.43|432.88|430.98|433.33|431.43|432.88|430.98|18
1731850720000|2024-11-17 13:38:40|441.82|439.92|441.49|439.59|441.82|439.92|441.48|439.58|20
1731875600000|2024-11-17 20:33:20|432.87|430.97|433.12|431.22|433.17|431.27|432.85|430.95|13
1731850730000|2024-11-17 13:38:50|441.48|439.58|441.29|439.39|441.48|439.58|441.29|439.39|12
1731875610000|2024-11-17 20:33:30|433.11|431.21|432.99|431.09|433.11|431.21|432.98|431.08|13
1731850740000|2024-11-17 13:39:00|441.3|439.4|441.32|439.42|441.32|439.42|441.13|439.23|19
1731875620000|2024-11-17 20:33:40|432.98|431.08|433.11|431.21|433.19|431.29|432.94|431.04|17
1731850750000|2024-11-17 13:39:10|441.33|439.43|441.24|439.34|441.74|439.84|441.24|439.34|31
1731875630000|2024-11-17 20:33:50|433.1|431.2|433.05|431.15|433.1|431.2|433.05|431.15|8
1731850760000|2024-11-17 13:39:20|441.2|439.3|440.29|438.39|441.22|439.32|440.29|438.39|26
1731875640000|2024-11-17 20:34:00|433.04|431.14|433.16|431.26|433.18|431.28|432.96|431.06|12
1731850770000|2024-11-17 13:39:30|440.24|438.34|439.84|437.94|440.24|438.34|439.46|437.56|31
1731875650000|2024-11-17 20:34:10|433.15|431.25|433.28|431.38|433.43|431.53|433.15|431.25|14
1731850780000|2024-11-17 13:39:40|439.91|438.01|439.7|437.8|439.91|438.01|439.66|437.76|17
1731875660000|2024-11-17 20:34:20|433.27|431.37|433.54|431.64|433.54|431.64|433.26|431.36|11
1731850790000|2024-11-17 13:39:50|439.69|437.79|439.78|437.88|439.82|437.92|439.63|437.73|16
1731875670000|2024-11-17 20:34:30|433.55|431.65|433.51|431.61|433.55|431.65|433.5|431.6|17
1731875680000|2024-11-17 20:34:40|433.5|431.6|433.31|431.41|433.5|431.6|433.31|431.41|11
1731850800000|2024-11-17 13:40:00|439.77|437.87|439.4|437.5|439.77|437.87|439.4|437.5|20
1731875690000|2024-11-17 20:34:50|433.3|431.4|433.23|431.33|433.31|431.41|433.22|431.32|13
1731850810000|2024-11-17 13:40:10|439.39|437.49|439.08|437.18|439.39|437.49|439.06|437.16|16
1731875700000|2024-11-17 20:35:00|433.22|431.32|433.17|431.27|433.35|431.45|433.16|431.26|11
1731850820000|2024-11-17 13:40:20|439.1|437.2|440.17|438.27|440.17|438.27|439.1|437.2|25
1731875710000|2024-11-17 20:35:10|433.16|431.26|433.36|431.46|433.38|431.48|433.1|431.2|12
1731850830000|2024-11-17 13:40:30|440.05|438.15|440.29|438.39|440.38|438.48|440.05|438.15|15
1731875720000|2024-11-17 20:35:20|433.35|431.45|433.36|431.46|433.37|431.47|433.35|431.45|10
1731850840000|2024-11-17 13:40:40|440.28|438.38|440.36|438.46|440.56|438.66|440.28|438.38|14
1731875730000|2024-11-17 20:35:30|433.37|431.47|433.23|431.33|433.37|431.47|433.23|431.33|13
1731850850000|2024-11-17 13:40:50|440.35|438.45|440.03|438.13|440.35|438.45|440.02|438.12|17
1731875740000|2024-11-17 20:35:40|433.22|431.32|433.43|431.53|433.52|431.62|433.18|431.28|13
1731850860000|2024-11-17 13:41:00|440.02|438.12|440.48|438.58|440.48|438.58|440.02|438.12|16
1731875750000|2024-11-17 20:35:50|433.42|431.52|433.36|431.46|433.42|431.52|433.36|431.46|11
1731850870000|2024-11-17 13:41:10|440.47|438.57|440.03|438.13|440.47|438.57|440.03|438.13|21
1731875760000|2024-11-17 20:36:00|433.35|431.45|433.38|431.48|433.49|431.59|433.35|431.45|12
1731850880000|2024-11-17 13:41:20|440.02|438.12|440.08|438.18|440.19|438.29|439.97|438.07|14
1731875770000|2024-11-17 20:36:10|433.4|431.5|433.55|431.65|433.56|431.66|433.38|431.48|8
1731850890000|2024-11-17 13:41:30|440.19|438.29|441.28|439.38|441.34|439.44|440.19|438.29|23
1731875780000|2024-11-17 20:36:20|433.73|431.83|433.99|432.09|433.99|432.09|433.73|431.83|11
1731850900000|2024-11-17 13:41:40|441.32|439.42|441.11|439.21|441.32|439.42|441.09|439.19|13
1731875790000|2024-11-17 20:36:30|434|432.1|434.12|432.22|434.14|432.24|434|432.1|13
1731850910000|2024-11-17 13:41:50|441.1|439.2|440.92|439.02|441.11|439.21|440.92|439.02|20
1731875800000|2024-11-17 20:36:40|434.11|432.21|434.06|432.16|434.13|432.23|434.05|432.15|9
1731850920000|2024-11-17 13:42:00|440.93|439.03|440.93|439.03|440.93|439.03|440.71|438.81|24
1731875810000|2024-11-17 20:36:50|434.07|432.17|434.16|432.26|434.22|432.32|434.07|432.17|21
1731850930000|2024-11-17 13:42:10|440.92|439.02|441.36|439.46|441.36|439.46|440.9|439|21
1731875820000|2024-11-17 20:37:00|434.15|432.25|434.19|432.29|434.2|432.3|434.03|432.13|9
1731850940000|2024-11-17 13:42:20|441.37|439.47|441.7|439.8|441.73|439.83|441.37|439.47|24
1731875830000|2024-11-17 20:37:10|434.2|432.3|434.77|432.87|434.77|432.87|434.2|432.3|20
1731850950000|2024-11-17 13:42:30|441.69|439.79|441.72|439.82|441.76|439.86|441.65|439.75|14
1731875840000|2024-11-17 20:37:20|434.79|432.89|434.97|433.07|435.04|433.14|434.79|432.89|17
1731850960000|2024-11-17 13:42:40|441.71|439.81|441.67|439.77|441.8|439.9|441.64|439.74|17
1731875850000|2024-11-17 20:37:30|434.98|433.08|435.08|433.18|435.14|433.24|434.98|433.08|12
1731850970000|2024-11-17 13:42:50|441.66|439.76|441.23|439.33|441.66|439.76|441.23|439.33|14
1731875860000|2024-11-17 20:37:40|435.07|433.17|434.65|432.75|435.07|433.17|434.65|432.75|18
1731850980000|2024-11-17 13:43:00|441.22|439.32|440.91|439.01|441.22|439.32|440.91|439.01|17
1731875870000|2024-11-17 20:37:50|434.55|432.65|434.36|432.46|434.67|432.77|434.35|432.45|19
1731850990000|2024-11-17 13:43:10|440.9|439|440.51|438.61|440.9|439|440.51|438.61|17
1731875880000|2024-11-17 20:38:00|434.35|432.45|434.19|432.29|434.35|432.45|434.19|432.29|13
1731851000000|2024-11-17 13:43:20|440.5|438.6|440.28|438.38|440.5|438.6|440.28|438.38|16
1731875890000|2024-11-17 20:38:10|434.04|432.14|433.98|432.08|434.04|432.14|433.95|432.05|13
1731851010000|2024-11-17 13:43:30|440.27|438.37|440.42|438.52|440.46|438.56|440.27|438.37|10
1731875900000|2024-11-17 20:38:20|433.99|432.09|433.87|431.97|433.99|432.09|433.87|431.97|13
1731851020000|2024-11-17 13:43:40|440.41|438.51|440.04|438.14|440.41|438.51|440.04|438.14|18
1731875910000|2024-11-17 20:38:30|433.86|431.96|434|432.1|434.01|432.11|433.85|431.95|14
1731851030000|2024-11-17 13:43:50|440.03|438.13|440.18|438.28|440.21|438.31|440.01|438.11|20
1731875920000|2024-11-17 20:38:40|433.99|432.09|433.97|432.07|434|432.1|433.97|432.07|11
1731851040000|2024-11-17 13:44:00|440.17|438.27|440.52|438.62|440.61|438.71|440.15|438.25|16
1731875930000|2024-11-17 20:38:50|433.96|432.06|434|432.1|434.16|432.26|433.95|432.05|13
1731851050000|2024-11-17 13:44:10|440.51|438.61|440.45|438.55|440.51|438.61|440.45|438.55|19
1731875940000|2024-11-17 20:39:00|433.99|432.09|434.14|432.24|434.17|432.27|433.98|432.08|8
1731851060000|2024-11-17 13:44:20|440.46|438.56|440.87|438.97|440.93|439.03|440.45|438.55|20
1731875950000|2024-11-17 20:39:10|434.13|432.23|433.95|432.05|434.14|432.24|433.95|432.05|11
1731851070000|2024-11-17 13:44:30|440.86|438.96|441.17|439.27|441.17|439.27|440.83|438.93|15
1731875960000|2024-11-17 20:39:20|433.94|432.04|433.94|432.04|434.06|432.16|433.93|432.03|14
1731851080000|2024-11-17 13:44:40|441.18|439.28|441.15|439.25|441.18|439.28|441.14|439.24|10
1731875970000|2024-11-17 20:39:30|433.93|432.03|433.71|431.81|433.93|432.03|433.7|431.8|9
1731851090000|2024-11-17 13:44:50|441.14|439.24|441.03|439.13|441.14|439.24|441|439.1|10
1731875980000|2024-11-17 20:39:40|433.84|431.94|433.84|431.94|433.86|431.96|433.8|431.9|14
1731875990000|2024-11-17 20:39:50|433.85|431.95|433.95|432.05|433.96|432.06|433.83|431.93|8
1731851100000|2024-11-17 13:45:00|440.95|439.05|441.12|439.22|441.18|439.28|440.95|439.05|12
1731851110000|2024-11-17 13:45:10|441.11|439.21|441.08|439.18|441.11|439.21|440.86|438.96|15
1731876000000|2024-11-17 20:40:00|433.96|432.06|434.42|432.52|434.42|432.52|433.95|432.05|21
1731851120000|2024-11-17 13:45:20|441.07|439.17|441.22|439.32|441.24|439.34|441.04|439.14|16
1731876010000|2024-11-17 20:40:10|434.44|432.54|434.42|432.52|434.44|432.54|434.41|432.51|13
1731851130000|2024-11-17 13:45:30|441.21|439.31|441.26|439.36|441.31|439.41|441.2|439.3|16
1731876020000|2024-11-17 20:40:20|434.41|432.51|436.12|431.22|436.12|432.74|434.41|431.22|18
1731851140000|2024-11-17 13:45:40|441.25|439.35|440.95|439.05|441.25|439.35|440.95|439.05|15
1731876030000|2024-11-17 20:40:30|436.13|431.23|436.28|431.38|436.3|431.4|436.12|431.22|14
1731851150000|2024-11-17 13:45:50|440.96|439.06|440.7|438.8|440.96|439.06|440.67|438.77|16
1731876040000|2024-11-17 20:40:40|436.27|431.37|436.17|431.27|436.27|431.37|436.15|431.25|10
1731851160000|2024-11-17 13:46:00|440.69|438.79|440.44|438.54|440.69|438.79|440.42|438.52|11
1731876050000|2024-11-17 20:40:50|436.28|431.38|436.09|431.19|436.33|431.43|436.09|431.19|17
1731851170000|2024-11-17 13:46:10|440.45|438.55|440.48|438.58|440.5|438.6|440.31|438.41|15
1731876060000|2024-11-17 20:41:00|436.1|431.2|435.95|431.05|436.1|431.2|435.95|431.05|8
1731851180000|2024-11-17 13:46:20|440.47|438.57|440.02|438.12|440.48|438.58|440.02|438.12|17
1731876070000|2024-11-17 20:41:10|435.94|431.04|435.76|430.86|435.94|431.04|435.76|430.86|14
1731851190000|2024-11-17 13:46:30|440.04|438.14|440.43|438.53|440.45|438.55|440.01|438.11|18
1731876080000|2024-11-17 20:41:20|435.75|430.85|436.17|431.27|436.19|431.29|435.75|430.85|14
1731851200000|2024-11-17 13:46:40|440.42|438.52|440.65|438.75|440.66|438.76|440.41|438.51|19
1731876090000|2024-11-17 20:41:30|436.16|431.26|436.12|431.22|436.17|431.27|436.12|431.22|17
1731851210000|2024-11-17 13:46:50|440.64|438.74|440.72|438.82|440.75|438.85|440.62|438.72|18
1731876100000|2024-11-17 20:41:40|436.11|431.21|436.06|431.16|436.11|431.21|436.06|431.16|10
1731851220000|2024-11-17 13:47:00|440.73|438.83|440.75|438.85|440.84|438.94|440.73|438.83|17
1731876110000|2024-11-17 20:41:50|436.05|431.15|436|431.1|436.21|431.31|435.92|431.02|7
1731851230000|2024-11-17 13:47:10|440.76|438.86|440.45|438.55|440.76|438.86|440.45|438.55|15
1731876120000|2024-11-17 20:42:00|435.99|431.09|436.02|431.12|436.13|431.23|435.99|431.09|9
1731851240000|2024-11-17 13:47:20|440.44|438.54|440.3|438.4|440.44|438.54|440.3|438.4|18
1731876130000|2024-11-17 20:42:10|436.01|431.11|436.12|431.22|436.14|431.24|435.94|431.04|13
1731851250000|2024-11-17 13:47:30|440.4|438.5|440.41|438.51|440.44|438.54|440.37|438.47|12
1731876140000|2024-11-17 20:42:20|436.24|431.34|436.13|431.23|436.41|431.51|436.13|431.23|15
1731851260000|2024-11-17 13:47:40|440.4|438.5|440.53|438.63|440.58|438.68|440.37|438.47|19
1731876150000|2024-11-17 20:42:30|436.12|431.22|436.1|431.2|436.12|431.22|436.09|431.19|13
1731851270000|2024-11-17 13:47:50|440.52|438.62|440.78|438.88|440.78|438.88|440.52|438.62|15
1731876160000|2024-11-17 20:42:40|436.09|431.19|436.04|431.14|436.28|431.38|436.04|431.14|14
1731851280000|2024-11-17 13:48:00|440.79|438.89|441.02|439.12|441.08|439.18|440.79|438.89|17
1731876170000|2024-11-17 20:42:50|436.03|431.13|436.05|431.15|436.05|431.15|436.03|431.13|11
1731851290000|2024-11-17 13:48:10|441.01|439.11|440.68|438.78|441.01|439.11|440.68|438.78|14
1731876180000|2024-11-17 20:43:00|436.06|431.16|436.15|431.25|436.15|431.25|436.06|431.16|11
1731851300000|2024-11-17 13:48:20|440.67|438.77|440.71|438.81|440.74|438.84|440.66|438.76|8
1731876190000|2024-11-17 20:43:10|436.16|431.26|436.13|431.23|436.26|431.36|436.13|431.23|7
1731851310000|2024-11-17 13:48:30|440.72|438.82|440.9|439|440.9|439|440.72|438.82|19
1731876200000|2024-11-17 20:43:20|436.12|431.22|436.2|431.3|436.2|431.3|436.08|431.18|10
1731851320000|2024-11-17 13:48:40|440.89|438.99|441.33|439.43|441.33|439.43|440.89|438.99|21
1731876210000|2024-11-17 20:43:30|436.19|431.29|436.21|431.31|436.25|431.35|436.17|431.27|7
1731851330000|2024-11-17 13:48:50|441.34|439.44|441.24|439.34|441.34|439.44|441.24|439.34|14
1731876220000|2024-11-17 20:43:40|436.2|431.3|436.32|431.42|436.34|431.44|436.2|431.3|14
1731851340000|2024-11-17 13:49:00|441.25|439.35|441.42|439.52|441.44|439.54|441.24|439.34|11
1731876230000|2024-11-17 20:43:50|436.4|431.5|436.42|431.52|436.47|431.57|436.4|431.5|9
1731851350000|2024-11-17 13:49:10|441.41|439.51|441.54|439.64|441.56|439.66|441.41|439.51|16
1731876240000|2024-11-17 20:44:00|436.41|431.51|436.35|431.45|436.42|431.52|436.35|431.45|13
1731851360000|2024-11-17 13:49:20|441.62|439.72|441.56|439.66|441.62|439.72|441.56|439.66|9
1731876250000|2024-11-17 20:44:10|436.31|431.41|435.97|431.07|436.31|431.41|435.97|431.07|17
1731851370000|2024-11-17 13:49:30|441.65|439.75|441.7|439.8|441.73|439.83|441.64|439.74|13
1731876260000|2024-11-17 20:44:20|435.96|431.06|436.03|431.13|436.04|431.14|435.94|431.04|12
1731851380000|2024-11-17 13:49:40|441.69|439.79|441.6|439.7|441.69|439.79|441.59|439.69|14
1731876270000|2024-11-17 20:44:30|436.02|431.12|435.81|430.91|436.02|431.12|435.81|430.91|11
1731851390000|2024-11-17 13:49:50|441.48|439.58|441.47|439.57|441.48|439.58|441.45|439.55|8
1731876280000|2024-11-17 20:44:40|435.8|430.9|435.74|430.84|435.8|430.9|435.74|430.84|7
1731851400000|2024-11-17 13:50:00|441.55|439.65|441.32|439.42|441.55|439.65|441.31|439.41|15
1731876290000|2024-11-17 20:44:50|435.73|430.83|435.63|430.73|435.73|430.83|435.63|430.73|4
1731851410000|2024-11-17 13:50:10|441.31|439.41|441.23|439.33|441.31|439.41|441.22|439.32|15
1731876300000|2024-11-17 20:45:00|435.64|430.74|435.48|430.58|435.64|430.74|435.48|430.58|15
1731851420000|2024-11-17 13:50:20|441.24|439.34|441.54|439.64|441.57|439.67|441.24|439.34|17
1731876310000|2024-11-17 20:45:10|435.4|430.5|435.18|430.28|435.4|430.5|435.18|430.28|16
1731851430000|2024-11-17 13:50:30|441.53|439.63|441.58|439.68|441.6|439.7|441.5|439.6|10
1731876320000|2024-11-17 20:45:20|435.34|430.44|435.44|430.54|435.44|430.54|435.32|430.42|15
1731851440000|2024-11-17 13:50:40|441.59|439.69|441.66|439.76|441.7|439.8|441.58|439.68|9
1731876330000|2024-11-17 20:45:30|435.43|430.53|435.67|430.77|435.72|430.82|435.43|430.53|14
1731851450000|2024-11-17 13:50:50|441.65|439.75|441.67|439.77|441.75|439.85|441.64|439.74|9
1731876340000|2024-11-17 20:45:40|435.66|430.76|435.57|430.67|435.66|430.76|435.55|430.65|14
1731851460000|2024-11-17 13:51:00|441.5|439.6|441.51|439.61|441.56|439.66|441.48|439.58|13
1731876350000|2024-11-17 20:45:50|435.72|430.82|435.68|430.78|435.73|430.83|435.6|430.7|10
1731851470000|2024-11-17 13:51:10|441.52|439.62|441.91|440.01|441.91|440.01|441.52|439.62|14
1731876360000|2024-11-17 20:46:00|435.67|430.77|435.43|430.53|435.67|430.77|435.43|430.53|16
1731851480000|2024-11-17 13:51:20|441.92|440.02|441.88|439.98|441.93|440.03|441.86|439.96|11
1731876370000|2024-11-17 20:46:10|435.42|430.52|435.6|430.7|435.61|430.71|435.42|430.52|7
1731851490000|2024-11-17 13:51:30|441.89|439.99|441.57|439.67|441.89|439.99|441.56|439.66|17
1731876380000|2024-11-17 20:46:20|435.61|430.71|435.44|430.54|435.61|430.71|435.44|430.54|13
1731851500000|2024-11-17 13:51:40|441.56|439.66|441.13|439.23|441.57|439.67|441.13|439.23|19
1731876390000|2024-11-17 20:46:30|435.45|430.55|435.53|430.63|435.61|430.71|435.44|430.54|11
1731851510000|2024-11-17 13:51:50|441.12|439.22|441.06|439.16|441.12|439.22|441.06|439.16|11
1731876400000|2024-11-17 20:46:40|435.52|430.62|435.51|430.61|435.53|430.63|435.5|430.6|15
1731851520000|2024-11-17 13:52:00|441.05|439.15|441.14|439.24|441.18|439.28|441.05|439.15|16
1731876410000|2024-11-17 20:46:50|435.59|430.69|435.54|430.64|435.6|430.7|435.54|430.64|9
1731851530000|2024-11-17 13:52:10|441.13|439.23|441.21|439.31|441.25|439.35|441.11|439.21|13
1731876420000|2024-11-17 20:47:00|435.53|430.63|435.39|430.49|435.53|430.63|435.39|430.49|7
1731851540000|2024-11-17 13:52:20|441.22|439.32|441.24|439.34|441.32|439.42|441.22|439.32|10
1731876430000|2024-11-17 20:47:10|435.38|430.48|435.41|430.51|435.47|430.57|435.35|430.45|11
1731851550000|2024-11-17 13:52:30|441.16|439.26|441.24|439.34|441.25|439.35|441.14|439.24|14
1731876440000|2024-11-17 20:47:20|435.4|430.5|435.35|430.45|435.41|430.51|435.35|430.45|10
1731851560000|2024-11-17 13:52:40|441.23|439.33|441.26|439.36|441.4|439.5|441.22|439.32|11
1731876450000|2024-11-17 20:47:30|435.5|430.6|435.44|430.54|435.5|430.6|435.44|430.54|7
1731851570000|2024-11-17 13:52:50|441.25|439.35|441.35|439.45|441.35|439.45|441.22|439.32|13
1731876460000|2024-11-17 20:47:40|435.43|430.53|435.44|430.54|435.51|430.61|435.41|430.51|8
1731851580000|2024-11-17 13:53:00|441.34|439.44|441.51|439.61|441.51|439.61|441.34|439.44|16
1731876470000|2024-11-17 20:47:50|435.45|430.55|435.58|430.68|435.62|430.72|435.45|430.55|10
1731851590000|2024-11-17 13:53:10|441.5|439.6|441.71|439.81|441.71|439.81|441.5|439.6|14
1731876480000|2024-11-17 20:48:00|435.57|430.67|435.39|430.49|435.57|430.67|435.39|430.49|13
1731851600000|2024-11-17 13:53:20|441.72|439.82|441.64|439.74|441.84|439.94|441.64|439.74|14
1731876490000|2024-11-17 20:48:10|435.38|430.48|435.43|430.53|435.43|430.53|435.27|430.37|9
1731851610000|2024-11-17 13:53:30|441.63|439.73|441.76|439.86|441.76|439.86|441.63|439.73|12
1731876500000|2024-11-17 20:48:20|435.42|430.52|435.43|430.53|435.43|430.53|435.41|430.51|6
1731851620000|2024-11-17 13:53:40|441.77|439.87|441.52|439.62|441.77|439.87|441.52|439.62|18
1731876510000|2024-11-17 20:48:30|435.42|430.52|435.54|430.64|435.61|430.71|435.42|430.52|9
1731851630000|2024-11-17 13:53:50|441.51|439.61|441.5|439.6|441.53|439.63|441.4|439.5|18
1731876520000|2024-11-17 20:48:40|435.53|430.63|435.44|430.54|435.54|430.64|435.44|430.54|14
1731851640000|2024-11-17 13:54:00|441.49|439.59|441.23|439.33|441.59|439.69|441.23|439.33|18
1731876530000|2024-11-17 20:48:50|435.37|430.47|435.36|430.46|435.38|430.48|435.35|430.45|8
1731851650000|2024-11-17 13:54:10|441.22|439.32|441.11|439.21|441.22|439.32|441.03|439.13|19
1731876540000|2024-11-17 20:49:00|435.35|430.45|435.55|430.65|435.55|430.65|435.35|430.45|10
1731851660000|2024-11-17 13:54:20|441.1|439.2|441.21|439.31|441.22|439.32|441.09|439.19|14
1731876550000|2024-11-17 20:49:10|435.44|430.54|435.61|430.71|435.66|430.76|435.44|430.54|16
1731851670000|2024-11-17 13:54:30|441.22|439.32|441.09|439.19|441.22|439.32|441.09|439.19|10
1731876560000|2024-11-17 20:49:20|435.6|430.7|435.52|430.62|435.6|430.7|435.52|430.62|8
1731851680000|2024-11-17 13:54:40|441.08|439.18|441.07|439.17|441.08|439.18|441.07|439.17|2
1731876570000|2024-11-17 20:49:30|435.51|430.61|435.4|430.5|435.51|430.61|435.39|430.49|8
1731851690000|2024-11-17 13:54:50|441.06|439.16|440.95|439.05|441.06|439.16|440.92|439.02|8
1731876580000|2024-11-17 20:49:40|435.39|430.49|435.25|430.35|435.39|430.49|435.25|430.35|11
1731851700000|2024-11-17 13:55:00|440.96|439.06|440.94|439.04|441.09|439.19|440.94|439.04|13
1731876590000|2024-11-17 20:49:50|435.17|430.27|434.91|430.01|435.21|430.31|434.91|430.01|14
1731851710000|2024-11-17 13:55:10|440.93|439.03|440.77|438.87|440.93|439.03|440.77|438.87|13
1731876600000|2024-11-17 20:50:00|434.92|430.02|435.09|430.19|435.09|430.19|434.91|430.01|13
1731851720000|2024-11-17 13:55:20|440.78|438.88|440.85|438.95|440.9|439|440.78|438.88|14
1731876610000|2024-11-17 20:50:10|435.08|430.18|434.93|430.03|435.08|430.18|434.93|430.03|13
1731851730000|2024-11-17 13:55:30|440.84|438.94|440.76|438.86|440.92|439.02|440.76|438.86|11
1731876620000|2024-11-17 20:50:20|434.92|430.02|434.58|429.68|434.92|430.02|434.57|429.67|22
1731851740000|2024-11-17 13:55:40|440.75|438.85|440.55|438.65|440.75|438.85|440.55|438.65|10
1731876630000|2024-11-17 20:50:30|434.57|429.67|434.66|429.76|434.67|429.77|434.57|429.67|12
1731851750000|2024-11-17 13:55:50|440.56|438.66|440.54|438.64|440.63|438.73|440.54|438.64|13
1731876640000|2024-11-17 20:50:40|434.65|429.75|434.9|430|434.92|430.02|434.65|429.75|17
1731851760000|2024-11-17 13:56:00|440.56|438.66|440.38|438.48|440.58|438.68|440.38|438.48|13
1731876650000|2024-11-17 20:50:50|435.06|430.16|435.27|430.37|435.28|430.38|435.06|430.16|17
1731851770000|2024-11-17 13:56:10|440.37|438.47|440.27|438.37|440.38|438.48|440.26|438.36|14
1731876660000|2024-11-17 20:51:00|435.26|430.36|435.1|430.2|435.26|430.36|435.1|430.2|12
1731851780000|2024-11-17 13:56:20|440.26|438.36|440.28|438.38|440.31|438.41|440.17|438.27|14
1731876670000|2024-11-17 20:51:10|435.09|430.19|435.05|430.15|435.1|430.2|435.05|430.15|7
1731851790000|2024-11-17 13:56:30|440.29|438.39|440.45|438.55|440.51|438.61|440.27|438.37|16
1731876680000|2024-11-17 20:51:20|435.19|430.29|435.38|430.48|435.39|430.49|435.19|430.29|14
1731851800000|2024-11-17 13:56:40|440.46|438.56|440.41|438.51|440.47|438.57|440.41|438.51|9
1731876690000|2024-11-17 20:51:30|435.37|430.47|435.34|430.44|435.38|430.48|435.34|430.44|10
1731851810000|2024-11-17 13:56:50|440.39|438.49|440.55|438.65|440.59|438.69|440.31|438.41|10
1731876700000|2024-11-17 20:51:40|435.35|430.45|435.47|430.57|435.56|430.66|435.32|430.42|16
1731851820000|2024-11-17 13:57:00|440.54|438.64|440.58|438.68|440.6|438.7|440.49|438.59|13
1731876710000|2024-11-17 20:51:50|435.6|430.7|435.57|430.67|435.61|430.71|435.57|430.67|10
1731851830000|2024-11-17 13:57:10|440.57|438.67|440.69|438.79|440.69|438.79|440.57|438.67|10
1731876720000|2024-11-17 20:52:00|435.58|430.68|435.6|430.7|435.6|430.7|435.58|430.68|11
1731851840000|2024-11-17 13:57:20|440.7|438.8|440.87|438.97|440.96|439.06|440.7|438.8|14
1731876730000|2024-11-17 20:52:10|435.69|430.79|435.37|430.47|435.69|430.79|435.37|430.47|20
1731851850000|2024-11-17 13:57:30|440.86|438.96|440.87|438.97|440.87|438.97|440.77|438.87|17
1731876740000|2024-11-17 20:52:20|435.36|430.46|435.23|430.33|435.36|430.46|435.23|430.33|11
1731851860000|2024-11-17 13:57:40|440.86|438.96|441.04|439.14|441.06|439.16|440.86|438.96|13
1731876750000|2024-11-17 20:52:30|435.24|430.34|435.23|430.33|435.27|430.37|435.15|430.25|15
1731851870000|2024-11-17 13:57:50|441.03|439.13|440.71|438.81|441.03|439.13|440.7|438.8|11
1731876760000|2024-11-17 20:52:40|435.22|430.32|435.34|430.44|435.42|430.52|435.2|430.3|9
1731851880000|2024-11-17 13:58:00|440.7|438.8|440.92|439.02|440.93|439.03|440.7|438.8|14
1731876770000|2024-11-17 20:52:50|435.35|430.45|435.4|430.5|435.41|430.51|435.35|430.45|11
1731851890000|2024-11-17 13:58:10|440.91|439.01|440.85|438.95|440.91|439.01|440.78|438.88|13
1731876780000|2024-11-17 20:53:00|435.39|430.49|435.38|430.48|435.4|430.5|435.23|430.33|10
1731851900000|2024-11-17 13:58:20|440.83|438.93|440.88|438.98|440.95|439.05|440.83|438.93|12
1731876790000|2024-11-17 20:53:10|435.37|430.47|435.25|430.35|435.38|430.48|435.25|430.35|12
1731851910000|2024-11-17 13:58:30|440.87|438.97|440.81|438.91|440.91|439.01|440.8|438.9|12
1731876800000|2024-11-17 20:53:20|435.24|430.34|435.26|430.36|435.34|430.44|435.22|430.32|15
1731851920000|2024-11-17 13:58:40|440.82|438.92|440.91|439.01|440.92|439.02|440.77|438.87|9
1731876810000|2024-11-17 20:53:30|435.22|430.32|435.17|430.27|435.22|430.32|435.17|430.27|14
1731851930000|2024-11-17 13:58:50|440.92|439.02|440.81|438.91|440.92|439.02|440.79|438.89|12
1731876820000|2024-11-17 20:53:40|435.16|430.26|434.95|430.05|435.16|430.26|434.94|430.04|13
1731851940000|2024-11-17 13:59:00|440.8|438.9|440.78|438.88|440.9|439|440.73|438.83|9
1731876830000|2024-11-17 20:53:50|434.94|430.04|434.81|429.91|434.94|430.04|434.81|429.91|18
1731851950000|2024-11-17 13:59:10|440.77|438.87|440.92|439.02|440.93|439.03|440.76|438.86|12
1731876840000|2024-11-17 20:54:00|434.8|429.9|434.74|429.84|434.96|430.06|434.73|429.83|20
1731851960000|2024-11-17 13:59:20|440.98|439.08|441.09|439.19|441.09|439.19|440.98|439.08|12
1731876850000|2024-11-17 20:54:10|434.73|429.83|434.57|429.67|434.73|429.83|434.56|429.66|11
1731851970000|2024-11-17 13:59:30|441.1|439.2|441.24|439.34|441.25|439.35|441.1|439.2|12
1731876860000|2024-11-17 20:54:20|434.56|429.66|435.03|430.13|435.04|430.14|434.56|429.66|14
1731851980000|2024-11-17 13:59:40|441.35|439.45|441.45|439.55|441.45|439.55|441.35|439.45|7
1731876870000|2024-11-17 20:54:30|435.04|430.14|434.95|430.05|435.04|430.14|434.95|430.05|16
1731851990000|2024-11-17 13:59:50|441.46|439.56|441.37|439.47|441.47|439.57|441.29|439.39|15
1731876880000|2024-11-17 20:54:40|434.94|430.04|434.89|429.99|434.94|430.04|434.89|429.99|9
1731876890000|2024-11-17 20:54:50|434.88|429.98|434.55|429.65|434.88|429.98|434.55|429.65|8
1731852000000|2024-11-17 14:00:00|441.29|439.39|441.06|439.16|441.32|439.42|441.05|439.15|15
1731852010000|2024-11-17 14:00:10|441.07|439.17|441.27|439.37|441.29|439.39|441.06|439.16|17
1731876900000|2024-11-17 20:55:00|434.57|429.67|434.14|429.24|434.57|429.67|434.13|429.23|22
1731852020000|2024-11-17 14:00:20|441.26|439.36|441.32|439.42|441.32|439.42|441.16|439.26|19
1731876910000|2024-11-17 20:55:10|434.13|429.23|434.33|429.43|434.33|429.43|434.07|429.17|17
1731852030000|2024-11-17 14:00:30|441.33|439.43|441.58|439.68|441.58|439.68|441.33|439.43|20
1731876920000|2024-11-17 20:55:20|434.32|429.42|434.55|429.65|434.55|429.65|434.32|429.42|16
1731852040000|2024-11-17 14:00:40|441.69|439.79|441.74|439.84|441.74|439.84|441.6|439.7|13
1731876930000|2024-11-17 20:55:30|434.61|429.71|434.49|429.59|434.61|429.71|434.49|429.59|10
1731852050000|2024-11-17 14:00:50|441.73|439.83|441.73|439.83|441.83|439.93|441.61|439.71|15
1731876940000|2024-11-17 20:55:40|434.48|429.58|434.44|429.54|434.49|429.59|434.44|429.54|9
1731852060000|2024-11-17 14:01:00|441.72|439.82|441.54|439.64|441.78|439.88|441.54|439.64|18
1731876950000|2024-11-17 20:55:50|434.43|429.53|434.4|429.5|434.43|429.53|434.4|429.5|4
1731852070000|2024-11-17 14:01:10|441.55|439.65|441.82|439.92|441.84|439.94|441.54|439.64|16
1731876960000|2024-11-17 20:56:00|434.51|429.61|434.42|429.52|434.51|429.61|434.32|429.42|11
1731852080000|2024-11-17 14:01:20|441.81|439.91|441.66|439.76|441.81|439.91|441.66|439.76|10
1731876970000|2024-11-17 20:56:10|434.41|429.51|434.58|429.68|434.6|429.7|434.41|429.51|11
1731852090000|2024-11-17 14:01:30|441.67|439.77|441.76|439.86|441.76|439.86|441.65|439.75|7
1731876980000|2024-11-17 20:56:20|434.57|429.67|434.51|429.61|434.57|429.67|434.51|429.61|6
1731852100000|2024-11-17 14:01:40|441.75|439.85|441.6|439.7|441.75|439.85|441.6|439.7|11
1731876990000|2024-11-17 20:56:30|434.5|429.6|434.64|429.74|434.67|429.77|434.5|429.6|10
1731852110000|2024-11-17 14:01:50|441.61|439.71|441.71|439.81|441.77|439.87|441.61|439.71|8
1731877000000|2024-11-17 20:56:40|434.63|429.73|434.59|429.69|434.63|429.73|434.59|429.69|9
1731852120000|2024-11-17 14:02:00|441.72|439.82|441.8|439.9|441.82|439.92|441.68|439.78|15
1731877010000|2024-11-17 20:56:50|434.58|429.68|434.55|429.65|434.58|429.68|434.55|429.65|6
1731852130000|2024-11-17 14:02:10|441.79|439.89|441.9|440|441.93|440.03|441.78|439.88|10
1731877020000|2024-11-17 20:57:00|434.52|429.62|434.59|429.69|434.62|429.72|434.51|429.61|6
1731852140000|2024-11-17 14:02:20|441.91|440.01|442.06|440.16|442.06|440.16|441.91|440.01|11
1731877030000|2024-11-17 20:57:10|434.58|429.68|434.71|429.81|434.74|429.84|434.58|429.68|9
1731852150000|2024-11-17 14:02:30|442.05|440.15|442.1|440.2|442.2|440.3|442.03|440.13|18
1731877040000|2024-11-17 20:57:20|434.72|429.82|434.57|429.67|434.72|429.82|434.57|429.67|7
1731852160000|2024-11-17 14:02:40|442.11|440.21|442.22|440.32|442.24|440.34|442.09|440.19|14
1731877050000|2024-11-17 20:57:30|434.56|429.66|434.56|429.66|434.57|429.67|434.55|429.65|5
1731852170000|2024-11-17 14:02:50|442.21|440.31|442.28|440.38|442.29|440.39|442.21|440.31|6
1731877060000|2024-11-17 20:57:40|434.55|429.65|434.56|429.66|434.57|429.67|434.55|429.65|7
1731852180000|2024-11-17 14:03:00|442.29|440.39|442.12|440.22|442.29|440.39|442.11|440.21|15
1731877070000|2024-11-17 20:57:50|434.55|429.65|434.41|429.51|434.55|429.65|434.41|429.51|9
1731852190000|2024-11-17 14:03:10|442.11|440.21|441.97|440.07|442.13|440.23|441.95|440.05|16
1731877080000|2024-11-17 20:58:00|434.4|429.5|434.49|429.59|434.53|429.63|434.4|429.5|8
1731852200000|2024-11-17 14:03:20|441.96|440.06|441.77|439.87|441.98|440.08|441.76|439.86|14
1731877090000|2024-11-17 20:58:10|434.48|429.58|434.63|429.73|434.64|429.74|434.47|429.57|9
1731852210000|2024-11-17 14:03:30|441.78|439.88|441.75|439.85|441.81|439.91|441.72|439.82|10
1731877100000|2024-11-17 20:58:20|434.62|429.72|434.81|429.91|434.82|429.92|434.59|429.69|11
1731852220000|2024-11-17 14:03:40|441.76|439.86|441.68|439.78|441.84|439.94|441.65|439.75|12
1731877110000|2024-11-17 20:58:30|434.82|429.92|435.02|430.12|435.05|430.15|434.82|429.92|17
1731852230000|2024-11-17 14:03:50|441.67|439.77|441.76|439.86|441.77|439.87|441.67|439.77|13
1731877120000|2024-11-17 20:58:40|435.01|430.11|434.99|430.09|435.01|430.11|434.99|430.09|5
1731852240000|2024-11-17 14:04:00|441.61|439.71|441.53|439.63|441.7|439.8|441.53|439.63|13
1731877130000|2024-11-17 20:58:50|434.98|430.08|434.94|430.04|434.99|430.09|434.94|430.04|7
1731852250000|2024-11-17 14:04:10|441.42|439.52|441.36|439.46|441.42|439.52|441.35|439.45|13
1731877140000|2024-11-17 20:59:00|434.93|430.03|435.03|430.13|435.04|430.14|434.91|430.01|5
1731852260000|2024-11-17 14:04:20|441.44|439.54|441.59|439.69|441.62|439.72|441.44|439.54|13
1731877150000|2024-11-17 20:59:10|435.02|430.12|435|430.1|435.03|430.13|435|430.1|5
1731852270000|2024-11-17 14:04:30|441.58|439.68|441.94|440.04|442.01|440.11|441.58|439.68|16
1731877160000|2024-11-17 20:59:20|434.99|430.09|435.15|430.25|435.15|430.25|434.96|430.06|8
1731852280000|2024-11-17 14:04:40|441.93|440.03|441.88|439.98|441.93|440.03|441.88|439.98|14
1731877170000|2024-11-17 20:59:30|435.14|430.24|435.14|430.24|435.15|430.25|435.14|430.24|7
1731852290000|2024-11-17 14:04:50|441.87|439.97|441.68|439.78|441.87|439.97|441.68|439.78|12
1731877180000|2024-11-17 20:59:40|435.15|430.25|435.13|430.23|435.15|430.25|435.13|430.23|3
1731852300000|2024-11-17 14:05:00|441.67|439.77|441.53|439.63|441.67|439.77|441.44|439.54|12
1731877190000|2024-11-17 20:59:50|435.14|430.24|435.02|430.12|435.14|430.24|435.02|430.12|7
1731852310000|2024-11-17 14:05:10|441.54|439.64|441.61|439.71|441.61|439.71|441.54|439.64|12
1731877200000|2024-11-17 21:00:00|435.01|430.11|435.08|430.18|435.08|430.18|434.98|430.08|5
1731852320000|2024-11-17 14:05:20|441.6|439.7|441.87|439.97|441.88|439.98|441.6|439.7|17
1731877210000|2024-11-17 21:00:10|435.07|430.17|435.03|430.13|435.08|430.18|435.03|430.13|9
1731852330000|2024-11-17 14:05:30|441.88|439.98|442.04|440.14|442.04|440.14|441.88|439.98|19
1731877220000|2024-11-17 21:00:20|435.02|430.12|435.34|430.44|435.39|430.49|435.02|430.12|13
1731852340000|2024-11-17 14:05:40|442.05|440.15|442.19|440.29|442.19|440.29|442|440.1|16
1731877230000|2024-11-17 21:00:30|435.33|430.43|434.97|430.07|435.33|430.43|434.97|430.07|19
1731852350000|2024-11-17 14:05:50|442.18|440.28|442.27|440.37|442.34|440.44|442.18|440.28|17
1731877240000|2024-11-17 21:00:40|434.96|430.06|434.89|429.99|434.96|430.06|434.87|429.97|12
1731852360000|2024-11-17 14:06:00|442.28|440.38|442.58|440.68|442.59|440.69|442.28|440.38|19
1731877250000|2024-11-17 21:00:50|434.88|429.98|434.7|429.8|434.88|429.98|434.7|429.8|16
1731852370000|2024-11-17 14:06:10|442.59|440.69|442.53|440.63|442.59|440.69|442.48|440.58|12
1731877260000|2024-11-17 21:01:00|434.87|429.97|434.8|429.9|434.87|429.97|434.8|429.9|12
1731852380000|2024-11-17 14:06:20|442.48|440.58|441.83|439.93|442.49|440.59|441.83|439.93|23
1731877270000|2024-11-17 21:01:10|434.79|429.89|434.74|429.84|434.79|429.89|434.74|429.84|8
1731852390000|2024-11-17 14:06:30|441.82|439.92|441.83|439.93|441.83|439.93|441.8|439.9|14
1731852400000|2024-11-17 14:06:40|441.84|439.94|442.03|440.13|442.05|440.15|441.84|439.94|12
1731877280000|2024-11-17 21:01:20|434.73|429.83|434.78|429.88|434.91|430.01|434.71|429.81|13
1731852410000|2024-11-17 14:06:50|442.02|440.12|442.2|440.3|442.2|440.3|442.02|440.12|10
1731877290000|2024-11-17 21:01:30|434.77|429.87|434.73|429.83|434.77|429.87|434.73|429.83|5
1731852420000|2024-11-17 14:07:00|442.21|440.31|442.04|440.14|442.21|440.31|442.04|440.14|10
1731877300000|2024-11-17 21:01:40|434.72|429.82|434.83|429.93|434.84|429.94|434.7|429.8|6
1731852430000|2024-11-17 14:07:10|442.03|440.13|442.03|440.13|442.04|440.14|442.01|440.11|9
1731877310000|2024-11-17 21:01:50|434.82|429.92|434.68|429.78|434.84|429.94|434.68|429.78|14
1731852440000|2024-11-17 14:07:20|442.02|440.12|441.76|439.86|442.06|440.16|441.76|439.86|12
1731877320000|2024-11-17 21:02:00|434.67|429.77|434.59|429.69|434.67|429.77|434.59|429.69|9
1731852450000|2024-11-17 14:07:30|441.75|439.85|441.48|439.58|441.75|439.85|441.48|439.58|14
1731877330000|2024-11-17 21:02:10|434.58|429.68|434.92|430.02|434.93|430.03|434.57|429.67|12
1731852460000|2024-11-17 14:07:40|441.47|439.57|441.58|439.68|441.62|439.72|441.47|439.57|16
1731877340000|2024-11-17 21:02:20|434.91|430.01|434.86|429.96|434.91|430.01|434.86|429.96|6
1731852470000|2024-11-17 14:07:50|441.57|439.67|441.48|439.58|441.57|439.67|441.46|439.56|17
1731877350000|2024-11-17 21:02:30|434.87|429.97|434.94|430.04|434.98|430.08|434.86|429.96|12
1731852480000|2024-11-17 14:08:00|441.41|439.51|441.38|439.48|441.41|439.51|441.21|439.31|16
1731877360000|2024-11-17 21:02:40|434.93|430.03|434.73|429.83|434.93|430.03|434.73|429.83|10
1731852490000|2024-11-17 14:08:10|441.31|439.41|441.06|439.16|441.31|439.41|441.06|439.16|16
1731877370000|2024-11-17 21:02:50|434.72|429.82|434.34|429.44|434.72|429.82|434.34|429.44|16
1731852500000|2024-11-17 14:08:20|441.05|439.15|441.17|439.27|441.19|439.29|440.98|439.08|18
1731877380000|2024-11-17 21:03:00|434.33|429.43|434.3|429.4|434.34|429.44|434.3|429.4|8
1731852510000|2024-11-17 14:08:30|441.23|439.33|441.16|439.26|441.24|439.34|441.1|439.2|13
1731877390000|2024-11-17 21:03:10|434.31|429.41|434.5|429.6|434.53|429.63|434.3|429.4|12
1731852520000|2024-11-17 14:08:40|441.15|439.25|441.24|439.34|441.25|439.35|441.13|439.23|11
1731877400000|2024-11-17 21:03:20|434.54|429.64|435.02|430.12|435.03|430.13|434.54|429.64|15
1731852530000|2024-11-17 14:08:50|441.25|439.35|441.15|439.25|441.26|439.36|441.14|439.24|13
1731877410000|2024-11-17 21:03:30|435.03|430.13|434.97|430.07|435.05|430.15|434.97|430.07|11
1731852540000|2024-11-17 14:09:00|441.16|439.26|441.23|439.33|441.23|439.33|440.98|439.08|15
1731877420000|2024-11-17 21:03:40|434.96|430.06|435.19|430.29|435.21|430.31|434.94|430.04|11
1731852550000|2024-11-17 14:09:10|441.24|439.34|441.51|439.61|441.52|439.62|441.24|439.34|17
1731877430000|2024-11-17 21:03:50|435.18|430.28|435.17|430.27|435.19|430.29|435.17|430.27|6
1731852560000|2024-11-17 14:09:20|441.52|439.62|441.62|439.72|441.63|439.73|441.49|439.59|19
1731877440000|2024-11-17 21:04:00|435.16|430.26|435.28|430.38|435.31|430.41|435.16|430.26|9
1731852570000|2024-11-17 14:09:30|441.61|439.71|441.61|439.71|441.64|439.74|441.52|439.62|14
1731877450000|2024-11-17 21:04:10|435.29|430.39|435.27|430.37|435.32|430.42|435.27|430.37|12
1731852580000|2024-11-17 14:09:40|441.62|439.72|441.56|439.66|441.62|439.72|441.5|439.6|15
1731877460000|2024-11-17 21:04:20|435.26|430.36|435.36|430.46|435.39|430.49|435.24|430.34|7
1731852590000|2024-11-17 14:09:50|441.55|439.65|441.53|439.63|441.55|439.65|441.5|439.6|8
1731877470000|2024-11-17 21:04:30|435.35|430.45|435.36|430.46|435.36|430.46|435.34|430.44|12
1731852600000|2024-11-17 14:10:00|441.56|439.66|441.5|439.6|441.56|439.66|441.5|439.6|7
1731877480000|2024-11-17 21:04:40|435.48|430.58|435.44|430.54|435.48|430.58|435.44|430.54|5
1731852610000|2024-11-17 14:10:10|441.49|439.59|441.16|439.26|441.49|439.59|441.16|439.26|17
1731877490000|2024-11-17 21:04:50|435.45|430.55|435.57|430.67|435.57|430.67|435.44|430.54|12
1731852620000|2024-11-17 14:10:20|441.12|439.22|440.86|438.96|441.12|439.22|440.86|438.96|17
1731877500000|2024-11-17 21:05:00|435.56|430.66|435.61|430.71|435.72|430.82|435.54|430.64|9
1731852630000|2024-11-17 14:10:30|440.87|438.97|440.75|438.85|440.88|438.98|440.74|438.84|12
1731877510000|2024-11-17 21:05:10|435.62|430.72|435.86|430.96|435.91|431.01|435.61|430.71|11
1731852640000|2024-11-17 14:10:40|440.74|438.84|440.87|438.97|440.9|439|440.74|438.84|13
1731877520000|2024-11-17 21:05:20|435.87|430.97|435.85|430.95|435.88|430.98|435.84|430.94|13
1731852650000|2024-11-17 14:10:50|440.86|438.96|440.71|438.81|440.86|438.96|440.66|438.76|17
1731877530000|2024-11-17 21:05:30|435.84|430.94|435.75|430.85|435.85|430.95|435.75|430.85|9
1731852660000|2024-11-17 14:11:00|440.7|438.8|440.43|438.53|440.7|438.8|440.37|438.47|20
1731877540000|2024-11-17 21:05:40|435.76|430.86|435.63|430.73|435.76|430.86|435.62|430.72|14
1731852670000|2024-11-17 14:11:10|440.44|438.54|440.61|438.71|440.61|438.71|440.44|438.54|16
1731877550000|2024-11-17 21:05:50|435.62|430.72|435.61|430.71|435.62|430.72|435.6|430.7|4
1731852680000|2024-11-17 14:11:20|440.71|438.81|440.51|438.61|440.71|438.81|440.51|438.61|10
1731877560000|2024-11-17 21:06:00|435.52|430.62|435.16|430.26|435.57|430.67|435.15|430.25|19
1731852690000|2024-11-17 14:11:30|440.5|438.6|440.44|438.54|440.5|438.6|440.4|438.5|16
1731877570000|2024-11-17 21:06:10|435.15|430.25|435.05|430.15|435.15|430.25|434.99|430.09|12
1731852700000|2024-11-17 14:11:40|440.43|438.53|440.3|438.4|440.43|438.53|440.27|438.37|13
1731877580000|2024-11-17 21:06:20|435.04|430.14|435.17|430.27|435.22|430.32|435.04|430.14|13
1731852710000|2024-11-17 14:11:50|440.31|438.41|440.41|438.51|440.59|438.69|440.3|438.4|12
1731877590000|2024-11-17 21:06:30|435.16|430.26|435.25|430.35|435.26|430.36|435.04|430.14|12
1731852720000|2024-11-17 14:12:00|440.42|438.52|440.61|438.71|440.61|438.71|440.42|438.52|16
1731877600000|2024-11-17 21:06:40|435.24|430.34|435.23|430.33|435.25|430.35|435.23|430.33|6
1731852730000|2024-11-17 14:12:10|440.6|438.7|440.77|438.87|440.77|438.87|440.59|438.69|11
1731877610000|2024-11-17 21:06:50|435.24|430.34|435.24|430.34|435.24|430.34|435.22|430.32|7
1731852740000|2024-11-17 14:12:20|440.78|438.88|441.08|439.18|441.08|439.18|440.78|438.88|16
1731877620000|2024-11-17 21:07:00|435.23|430.33|435.17|430.27|435.24|430.34|435.16|430.26|8
1731852750000|2024-11-17 14:12:30|441.09|439.19|441.34|439.44|441.34|439.44|441.09|439.19|15
1731877630000|2024-11-17 21:07:10|435.18|430.28|435.14|430.24|435.18|430.28|435.14|430.24|5
1731852760000|2024-11-17 14:12:40|441.33|439.43|441.49|439.59|441.55|439.65|441.33|439.43|14
1731877640000|2024-11-17 21:07:20|435.15|430.25|435.13|430.23|435.25|430.35|435.13|430.23|12
1731852770000|2024-11-17 14:12:50|441.5|439.6|441.56|439.66|441.57|439.67|441.5|439.6|3
1731877650000|2024-11-17 21:07:30|435.12|430.22|434.79|429.89|435.12|430.22|434.79|429.89|14
1731852780000|2024-11-17 14:13:00|441.55|439.65|441.48|439.58|441.56|439.66|441.46|439.56|9
1731877660000|2024-11-17 21:07:40|434.78|429.88|434.35|429.45|434.78|429.88|434.35|429.45|21
1731852790000|2024-11-17 14:13:10|441.49|439.59|441.45|439.55|441.49|439.59|441.42|439.52|6
1731877670000|2024-11-17 21:07:50|434.36|429.46|433.78|428.88|434.36|429.46|433.76|428.86|25
1731852800000|2024-11-17 14:13:20|441.6|439.7|441.63|439.73|441.63|439.73|441.6|439.7|6
1731877680000|2024-11-17 21:08:00|433.76|428.86|433.6|428.7|433.76|428.86|433.6|428.7|24
1731852810000|2024-11-17 14:13:30|441.64|439.74|441.6|439.7|441.64|439.74|441.6|439.7|5
1731877690000|2024-11-17 21:08:10|433.61|428.71|433.69|428.79|433.7|428.8|433.56|428.66|16
1731852820000|2024-11-17 14:13:40|441.61|439.71|441.71|439.81|441.73|439.83|441.61|439.71|10
1731877700000|2024-11-17 21:08:20|433.68|428.78|433.53|428.63|433.68|428.78|433.53|428.63|13
1731852830000|2024-11-17 14:13:50|441.7|439.8|441.55|439.65|441.7|439.8|441.51|439.61|18
1731877710000|2024-11-17 21:08:30|433.52|428.62|433.53|428.63|433.54|428.64|433.45|428.55|6
1731852840000|2024-11-17 14:14:00|441.54|439.64|441.58|439.68|441.58|439.68|441.41|439.51|16
1731877720000|2024-11-17 21:08:40|433.54|428.64|433.52|428.62|433.55|428.65|433.52|428.62|9
1731852850000|2024-11-17 14:14:10|441.59|439.69|441.7|439.8|441.83|439.93|441.59|439.69|16
1731877730000|2024-11-17 21:08:50|433.51|428.61|433.49|428.59|433.51|428.61|433.49|428.59|5
1731852860000|2024-11-17 14:14:20|441.71|439.81|441.74|439.84|441.74|439.84|441.7|439.8|12
1731877740000|2024-11-17 21:09:00|433.48|428.58|433.56|428.66|433.57|428.67|433.43|428.53|13
1731852870000|2024-11-17 14:14:30|441.73|439.83|441.34|439.44|441.74|439.84|441.34|439.44|18
1731877750000|2024-11-17 21:09:10|433.57|428.67|433.86|428.96|433.86|428.96|433.56|428.66|9
1731852880000|2024-11-17 14:14:40|441.33|439.43|441.05|439.15|441.38|439.48|441.05|439.15|16
1731877760000|2024-11-17 21:09:20|433.85|428.95|433.84|428.94|433.87|428.97|433.84|428.94|10
1731852890000|2024-11-17 14:14:50|441.04|439.14|441.01|439.11|441.07|439.17|440.98|439.08|13
1731877770000|2024-11-17 21:09:30|433.85|428.95|433.81|428.91|433.85|428.95|433.81|428.91|9
1731852900000|2024-11-17 14:15:00|441.02|439.12|441.24|439.34|441.24|439.34|441.02|439.12|15
1731877780000|2024-11-17 21:09:40|433.97|429.07|433.91|429.01|433.97|429.07|433.91|429.01|7
1731852910000|2024-11-17 14:15:10|441.46|439.56|441.49|439.59|441.49|439.59|441.42|439.52|14
1731877790000|2024-11-17 21:09:50|433.92|429.02|434.04|429.14|434.07|429.17|433.9|429|11
1731852920000|2024-11-17 14:15:20|441.5|439.6|441.43|439.53|441.61|439.71|441.43|439.53|14
1731877800000|2024-11-17 21:10:00|434.05|429.15|434.34|429.44|434.37|429.47|434.05|429.15|18
1731852930000|2024-11-17 14:15:30|441.42|439.52|441.54|439.64|441.56|439.66|441.41|439.51|12
1731877810000|2024-11-17 21:10:10|434.33|429.43|434.63|429.73|434.65|429.75|434.33|429.43|15
1731852940000|2024-11-17 14:15:40|441.53|439.63|441.53|439.63|441.54|439.64|441.52|439.62|7
1731877820000|2024-11-17 21:10:20|434.64|429.74|434.61|429.71|434.64|429.74|434.6|429.7|16
1731852950000|2024-11-17 14:15:50|441.44|439.54|441.34|439.44|441.48|439.58|441.3|439.4|15
1731877830000|2024-11-17 21:10:30|434.6|429.7|434.6|429.7|434.61|429.71|434.58|429.68|9
1731852960000|2024-11-17 14:16:00|441.35|439.45|440.98|439.08|441.35|439.45|440.98|439.08|16
1731877840000|2024-11-17 21:10:40|434.59|429.69|434.4|429.5|434.59|429.69|434.4|429.5|11
1731852970000|2024-11-17 14:16:10|440.99|439.09|440.99|439.09|441.01|439.11|440.98|439.08|14
1731877850000|2024-11-17 21:10:50|434.39|429.49|434.42|429.52|434.42|429.52|434.28|429.38|7
1731852980000|2024-11-17 14:16:20|440.98|439.08|440.92|439.02|441.01|439.11|440.92|439.02|7
1731877860000|2024-11-17 21:11:00|434.41|429.51|434.27|429.37|434.41|429.51|434.27|429.37|11
1731852990000|2024-11-17 14:16:30|440.91|439.01|440.69|438.79|440.91|439.01|440.65|438.75|9
1731877870000|2024-11-17 21:11:10|434.26|429.36|434.42|429.52|434.42|429.52|434.23|429.33|11
1731853000000|2024-11-17 14:16:40|440.7|438.8|440.78|438.88|440.78|438.88|440.7|438.8|5
1731877880000|2024-11-17 21:11:20|434.36|429.46|434.33|429.43|434.37|429.47|434.33|429.43|6
1731853010000|2024-11-17 14:16:50|440.64|438.74|440.54|438.64|440.64|438.74|440.54|438.64|10
1731877890000|2024-11-17 21:11:30|434.32|429.42|434.44|429.54|434.44|429.54|434.32|429.42|6
1731853020000|2024-11-17 14:17:00|440.53|438.63|440.37|438.47|440.55|438.65|440.37|438.47|10
1731877900000|2024-11-17 21:11:40|434.36|429.46|434.24|429.34|434.37|429.47|434.24|429.34|7
1731853030000|2024-11-17 14:17:10|440.36|438.46|440.02|438.12|440.36|438.46|440.02|438.12|17
1731877910000|2024-11-17 21:11:50|434.23|429.33|434.23|429.33|434.23|429.33|434.23|429.33|1
1731853040000|2024-11-17 14:17:20|440.01|438.11|439.98|438.08|440.01|438.11|439.91|438.01|12
1731877920000|2024-11-17 21:12:00|434.22|429.32|434.26|429.36|434.29|429.39|434.22|429.32|7
1731853050000|2024-11-17 14:17:30|439.99|438.09|439.71|437.81|440|438.1|439.69|437.79|9
1731877930000|2024-11-17 21:12:10|434.25|429.35|434.24|429.34|434.26|429.36|434.24|429.34|6
1731853060000|2024-11-17 14:17:40|439.7|437.8|439.68|437.78|439.71|437.81|439.68|437.78|9
1731877940000|2024-11-17 21:12:20|434.14|429.24|434.14|429.24|434.14|429.24|434.14|429.24|1
1731853070000|2024-11-17 14:17:50|439.67|437.77|439.54|437.64|439.67|437.77|439.54|437.64|12
1731877950000|2024-11-17 21:12:30|434.15|429.25|434.17|429.27|434.17|429.27|434.15|429.25|3
1731853080000|2024-11-17 14:18:00|439.55|437.65|439.41|437.51|439.55|437.65|439.38|437.48|16
1731877960000|2024-11-17 21:12:40|434.18|429.28|434.18|429.28|434.18|429.28|434.18|429.28|1
1731853090000|2024-11-17 14:18:10|439.4|437.5|439.21|437.31|439.4|437.5|439.21|437.31|10
1731877970000|2024-11-17 21:12:50|434.14|429.24|434.05|429.15|434.14|429.24|434.05|429.15|4
1731853100000|2024-11-17 14:18:20|439.2|437.3|438.71|436.81|439.2|437.3|438.52|436.62|26
1731877980000|2024-11-17 21:13:00|434.06|429.16|434.15|429.25|434.15|429.25|434.05|429.15|7
1731853110000|2024-11-17 14:18:30|438.72|436.82|439.21|437.31|439.22|437.32|438.72|436.82|16
1731877990000|2024-11-17 21:13:10|434.14|429.24|434.16|429.26|434.16|429.26|434.14|429.24|3
1731853120000|2024-11-17 14:18:40|439.2|437.3|439.44|437.54|439.47|437.57|439.2|437.3|16
1731878000000|2024-11-17 21:13:20|434.17|429.27|434.44|429.54|434.44|429.54|434.17|429.27|8
1731853130000|2024-11-17 14:18:50|439.45|437.55|439.58|437.68|439.58|437.68|439.45|437.55|12
1731878010000|2024-11-17 21:13:30|434.45|429.55|434.4|429.5|434.47|429.57|434.39|429.49|9
1731853140000|2024-11-17 14:19:00|439.59|437.69|439.62|437.72|439.71|437.81|439.49|437.59|16
1731878020000|2024-11-17 21:13:40|434.39|429.49|434.46|429.56|434.47|429.57|434.39|429.49|10
1731853150000|2024-11-17 14:19:10|439.63|437.73|439.61|437.71|439.63|437.73|439.47|437.57|18
1731878030000|2024-11-17 21:13:50|434.47|429.57|434.45|429.55|434.47|429.57|434.44|429.54|6
1731853160000|2024-11-17 14:19:20|439.62|437.72|439.84|437.94|439.84|437.94|439.62|437.72|14
1731878040000|2024-11-17 21:14:00|434.44|429.54|434.43|429.53|434.44|429.54|434.43|429.53|2
1731853170000|2024-11-17 14:19:30|439.85|437.95|439.97|438.07|439.97|438.07|439.85|437.95|8
1731878050000|2024-11-17 21:14:10|434.48|429.58|434.36|429.46|434.48|429.58|434.36|429.46|5
1731853180000|2024-11-17 14:19:40|439.96|438.06|439.95|438.05|439.96|438.06|439.94|438.04|10
1731878060000|2024-11-17 21:14:20|434.53|429.63|434.46|429.56|434.53|429.63|434.45|429.55|11
1731853190000|2024-11-17 14:19:50|439.94|438.04|439.9|438|439.94|438.04|439.78|437.88|9
1731878070000|2024-11-17 21:14:30|434.45|429.55|434.31|429.41|434.45|429.55|434.3|429.4|12
1731878080000|2024-11-17 21:14:40|434.3|429.4|434.28|429.38|434.3|429.4|434.28|429.38|3
1731853200000|2024-11-17 14:20:00|439.91|438.01|440.41|438.51|440.41|438.51|439.91|438.01|24
1731878090000|2024-11-17 21:14:50|434.27|429.37|434.36|429.46|434.36|429.46|434.24|429.34|7
1731853210000|2024-11-17 14:20:10|440.42|438.52|440.53|438.63|440.54|438.64|440.4|438.5|11
1731853220000|2024-11-17 14:20:20|440.52|438.62|440.38|438.48|440.54|438.64|440.38|438.48|11
1731878100000|2024-11-17 21:15:00|434.35|429.45|434.14|429.24|434.35|429.45|434.14|429.24|9
1731853230000|2024-11-17 14:20:30|440.37|438.47|440.46|438.56|440.46|438.56|440.22|438.32|20
1731878110000|2024-11-17 21:15:10|434.13|429.23|433.96|429.06|434.13|429.23|433.96|429.06|11
1731853240000|2024-11-17 14:20:40|440.47|438.57|440.41|438.51|440.48|438.58|440.39|438.49|13
1731878120000|2024-11-17 21:15:20|433.93|429.03|433.87|428.97|433.93|429.03|433.87|428.97|8
1731853250000|2024-11-17 14:20:50|440.42|438.52|440.39|438.49|440.5|438.6|440.39|438.49|8
1731878130000|2024-11-17 21:15:30|433.89|428.99|433.85|428.95|433.96|429.06|433.85|428.95|12
1731853260000|2024-11-17 14:21:00|440.4|438.5|440.26|438.36|440.41|438.51|440.23|438.33|17
1731878140000|2024-11-17 21:15:40|433.86|428.96|433.86|428.96|433.89|428.99|433.86|428.96|6
1731853270000|2024-11-17 14:21:10|440.27|438.37|440.19|438.29|440.28|438.38|440.17|438.27|9
1731878150000|2024-11-17 21:15:50|433.8|428.9|433.6|428.7|433.8|428.9|433.6|428.7|11
1731853280000|2024-11-17 14:21:20|440.18|438.28|440.09|438.19|440.18|438.28|440.05|438.15|12
1731878160000|2024-11-17 21:16:00|433.54|428.64|433.4|428.5|433.55|428.65|433.4|428.5|9
1731853290000|2024-11-17 14:21:30|440.08|438.18|440.27|438.37|440.28|438.38|440.02|438.12|16
1731878170000|2024-11-17 21:16:10|433.39|428.49|433.25|428.35|433.39|428.49|433.25|428.35|9
1731853300000|2024-11-17 14:21:40|440.26|438.36|440|438.1|440.26|438.36|440|438.1|13
1731878180000|2024-11-17 21:16:20|433.24|428.34|433.08|428.18|433.24|428.34|433.08|428.18|11
1731853310000|2024-11-17 14:21:50|439.99|438.09|439.9|438|439.99|438.09|439.86|437.96|11
1731878190000|2024-11-17 21:16:30|433.07|428.17|432.9|428|433.07|428.17|432.9|428|9
1731853320000|2024-11-17 14:22:00|439.91|438.01|440.31|438.41|440.31|438.41|439.91|438.01|17
1731878200000|2024-11-17 21:16:40|432.89|427.99|432.73|427.83|432.89|427.99|432.73|427.83|7
1731853330000|2024-11-17 14:22:10|440.32|438.42|440.49|438.59|440.5|438.6|440.32|438.42|13
1731878210000|2024-11-17 21:16:50|432.71|427.81|433.19|428.29|433.19|428.29|432.71|427.81|23
1731853340000|2024-11-17 14:22:20|440.5|438.6|440.21|438.31|440.53|438.63|440.21|438.31|23
1731878220000|2024-11-17 21:17:00|433.18|428.28|433.06|428.16|433.22|428.32|433.05|428.15|11
1731853350000|2024-11-17 14:22:30|440.2|438.3|440.2|438.3|440.23|438.33|440.2|438.3|16
1731878230000|2024-11-17 21:17:10|433.05|428.15|432.83|427.93|433.05|428.15|432.81|427.91|15
1731853360000|2024-11-17 14:22:40|440.17|438.27|439.85|437.95|440.28|438.38|439.85|437.95|22
1731878240000|2024-11-17 21:17:20|432.84|427.94|432.83|427.93|432.85|427.95|432.83|427.93|6
1731853370000|2024-11-17 14:22:50|439.84|437.94|439.81|437.91|439.85|437.95|439.81|437.91|6
1731878250000|2024-11-17 21:17:30|432.79|427.89|432.75|427.85|432.79|427.89|432.75|427.85|8
1731853380000|2024-11-17 14:23:00|439.82|437.92|439.63|437.73|439.87|437.97|439.63|437.73|10
1731878260000|2024-11-17 21:17:40|432.74|427.84|432.86|427.96|432.86|427.96|432.74|427.84|7
1731853390000|2024-11-17 14:23:10|439.62|437.72|439.58|437.68|439.62|437.72|439.58|437.68|5
1731878270000|2024-11-17 21:17:50|433.05|428.15|433.33|428.43|433.33|428.43|433.05|428.15|15
1731853400000|2024-11-17 14:23:20|439.57|437.67|439.67|437.77|439.67|437.77|439.55|437.65|6
1731878280000|2024-11-17 21:18:00|433.32|428.42|433.32|428.42|433.33|428.43|433.31|428.41|8
1731853410000|2024-11-17 14:23:30|439.68|437.78|439.57|437.67|439.68|437.78|439.52|437.62|7
1731878290000|2024-11-17 21:18:10|433.25|428.35|433.26|428.36|433.3|428.4|433.24|428.34|7
1731853420000|2024-11-17 14:23:40|439.58|437.68|439.6|437.7|439.64|437.74|439.58|437.68|9
1731878300000|2024-11-17 21:18:20|433.25|428.35|433.27|428.37|433.27|428.37|433.25|428.35|5
1731853430000|2024-11-17 14:23:50|439.44|437.54|439.38|437.48|439.44|437.54|439.38|437.48|7
1731878310000|2024-11-17 21:18:30|433.39|428.49|433.45|428.55|433.47|428.57|433.39|428.49|11
1731853440000|2024-11-17 14:24:00|439.39|437.49|439.35|437.45|439.39|437.49|439.35|437.45|5
1731878320000|2024-11-17 21:18:40|433.44|428.54|433.06|428.16|433.44|428.54|433.06|428.16|11
1731853450000|2024-11-17 14:24:10|439.34|437.44|439.48|437.58|439.48|437.58|439.33|437.43|7
1731878330000|2024-11-17 21:18:50|433.05|428.15|433.01|428.11|433.07|428.17|433.01|428.11|13
1731853460000|2024-11-17 14:24:20|439.5|437.6|439.76|437.86|439.78|437.88|439.5|437.6|12
1731878340000|2024-11-17 21:19:00|433.02|428.12|432.93|428.03|433.02|428.12|432.89|427.99|10
1731853470000|2024-11-17 14:24:30|439.75|437.85|440.06|438.16|440.06|438.16|439.75|437.85|19
1731878350000|2024-11-17 21:19:10|432.92|428.02|433.12|428.22|433.12|428.22|432.92|428.02|9
1731853480000|2024-11-17 14:24:40|440.11|438.21|440.31|438.41|440.32|438.42|440.11|438.21|16
1731878360000|2024-11-17 21:19:20|433.13|428.23|433.34|428.44|433.34|428.44|433.13|428.23|13
1731853490000|2024-11-17 14:24:50|440.32|438.42|440.22|438.32|440.32|438.42|440.08|438.18|22
1731878370000|2024-11-17 21:19:30|433.35|428.45|433.35|428.45|433.36|428.46|433.34|428.44|6
1731853500000|2024-11-17 14:25:00|440.23|438.33|439.99|438.09|440.23|438.33|439.99|438.09|11
1731878380000|2024-11-17 21:19:40|433.37|428.47|433.32|428.42|433.37|428.47|433.32|428.42|6
1731853510000|2024-11-17 14:25:10|439.98|438.08|439.94|438.04|439.98|438.08|439.93|438.03|7
1731878390000|2024-11-17 21:19:50|433.31|428.41|433.31|428.41|433.32|428.42|433.28|428.38|7
1731853520000|2024-11-17 14:25:20|439.88|437.98|440.09|438.19|440.12|438.22|439.88|437.98|9
1731853530000|2024-11-17 14:25:30|440.08|438.18|439.93|438.03|440.08|438.18|439.93|438.03|13
1731878400000|2024-11-17 21:20:00|433.3|428.4|433.37|428.47|433.4|428.5|433.21|428.31|10
1731853540000|2024-11-17 14:25:40|439.92|438.02|439.88|437.98|440|438.1|439.88|437.98|6
1731878410000|2024-11-17 21:20:10|433.34|428.44|433.42|428.52|433.42|428.52|433.29|428.39|12
1731853550000|2024-11-17 14:25:50|439.87|437.97|439.84|437.94|439.87|437.97|439.82|437.92|6
1731878420000|2024-11-17 21:20:20|433.44|428.54|433.63|428.73|433.66|428.76|433.44|428.54|11
1731853560000|2024-11-17 14:26:00|439.88|437.98|439.69|437.79|439.88|437.98|439.68|437.78|10
1731878430000|2024-11-17 21:20:30|433.64|428.74|433.87|428.97|434.04|429.14|433.64|428.74|14
1731853570000|2024-11-17 14:26:10|439.68|437.78|439.57|437.67|439.68|437.78|439.57|437.67|5
1731878440000|2024-11-17 21:20:40|433.88|428.98|433.88|428.98|433.92|429.02|433.87|428.97|10
1731853580000|2024-11-17 14:26:20|439.56|437.66|439.42|437.52|439.56|437.66|439.42|437.52|9
1731878450000|2024-11-17 21:20:50|433.91|429.01|433.77|428.87|433.91|429.01|433.77|428.87|4
1731853590000|2024-11-17 14:26:30|439.43|437.53|439.64|437.74|439.64|437.74|439.42|437.52|9
1731878460000|2024-11-17 21:21:00|433.78|428.88|434.22|429.32|434.22|429.32|433.78|428.88|24
1731853600000|2024-11-17 14:26:40|439.58|437.68|439.45|437.55|439.58|437.68|439.45|437.55|8
1731878470000|2024-11-17 21:21:10|434.31|429.41|434.24|429.34|434.33|429.43|434.22|429.32|7
1731853610000|2024-11-17 14:26:50|439.44|437.54|439.18|437.28|439.44|437.54|439.18|437.28|10
1731878480000|2024-11-17 21:21:20|434.23|429.33|434.31|429.41|434.32|429.42|434.23|429.33|9
1731853620000|2024-11-17 14:27:00|439.19|437.29|439.28|437.38|439.28|437.38|439.19|437.29|2
1731878490000|2024-11-17 21:21:30|434.32|429.42|434.63|429.73|434.63|429.73|434.32|429.42|13
1731853630000|2024-11-17 14:27:10|439.29|437.39|439.58|437.68|439.68|437.78|439.29|437.39|19
1731878500000|2024-11-17 21:21:40|434.64|429.74|434.93|430.03|434.93|430.03|434.64|429.74|17
1731853640000|2024-11-17 14:27:20|439.57|437.67|439.48|437.58|439.57|437.67|439.46|437.56|11
1731878510000|2024-11-17 21:21:50|434.94|430.04|434.93|430.03|434.95|430.05|434.93|430.03|4
1731853650000|2024-11-17 14:27:30|439.55|437.65|439.4|437.5|439.58|437.68|439.36|437.46|8
1731878520000|2024-11-17 21:22:00|434.94|430.04|434.95|430.05|434.96|430.06|434.93|430.03|6
1731853660000|2024-11-17 14:27:40|439.51|437.61|439.44|437.54|439.51|437.61|439.42|437.52|11
1731878530000|2024-11-17 21:22:10|434.91|430.01|434.86|429.96|434.91|430.01|434.84|429.94|13
1731853670000|2024-11-17 14:27:50|439.43|437.53|439.4|437.5|439.43|437.53|439.4|437.5|7
1731878540000|2024-11-17 21:22:20|434.87|429.97|434.92|430.02|434.92|430.02|434.87|429.97|4
1731853680000|2024-11-17 14:28:00|439.31|437.41|438.75|436.85|439.31|437.41|438.75|436.85|16
1731878550000|2024-11-17 21:22:30|434.93|430.03|434.94|430.04|434.94|430.04|434.93|430.03|2
1731853690000|2024-11-17 14:28:10|438.74|436.84|438.65|436.75|438.78|436.88|438.64|436.74|15
1731878560000|2024-11-17 21:22:40|434.95|430.05|434.84|429.94|434.95|430.05|434.84|429.94|9
1731853700000|2024-11-17 14:28:20|438.64|436.74|438.33|436.43|438.64|436.74|438.33|436.43|16
1731878570000|2024-11-17 21:22:50|434.83|429.93|434.65|429.75|434.83|429.93|434.65|429.75|8
1731853710000|2024-11-17 14:28:30|438.36|436.46|438.47|436.57|438.48|436.58|438.36|436.46|10
1731878580000|2024-11-17 21:23:00|434.66|429.76|434.62|429.72|434.67|429.77|434.62|429.72|9
1731853720000|2024-11-17 14:28:40|438.48|436.58|438.52|436.62|438.53|436.63|438.47|436.57|7
1731878590000|2024-11-17 21:23:10|434.57|429.67|434.52|429.62|434.57|429.67|434.48|429.58|12
1731853730000|2024-11-17 14:28:50|438.53|436.63|438.31|436.41|438.53|436.63|438.31|436.41|8
1731878600000|2024-11-17 21:23:20|434.53|429.63|434.44|429.54|434.53|429.63|434.44|429.54|12
1731853740000|2024-11-17 14:29:00|438.3|436.4|437.63|435.73|438.3|436.4|437.59|435.69|23
1731878610000|2024-11-17 21:23:30|434.43|429.53|434.57|429.67|434.6|429.7|434.42|429.52|9
1731853750000|2024-11-17 14:29:10|437.62|435.72|437.76|435.86|437.76|435.86|437.62|435.72|14
1731878620000|2024-11-17 21:23:40|434.56|429.66|434.63|429.73|434.65|429.75|434.56|429.66|8
1731853760000|2024-11-17 14:29:20|437.77|435.87|438.37|436.47|438.37|436.47|437.72|435.82|17
1731878630000|2024-11-17 21:23:50|434.62|429.72|434.89|429.99|434.89|429.99|434.61|429.71|15
1731853770000|2024-11-17 14:29:30|438.38|436.48|438.4|436.5|438.41|436.51|438.38|436.48|5
1731878640000|2024-11-17 21:24:00|434.88|429.98|435.23|430.33|435.23|430.33|434.88|429.98|11
1731853780000|2024-11-17 14:29:40|438.39|436.49|438.22|436.32|438.39|436.49|438.14|436.24|5
1731878650000|2024-11-17 21:24:10|435.22|430.32|435.6|430.7|435.6|430.7|435.2|430.3|15
1731853790000|2024-11-17 14:29:50|438.21|436.31|437.87|435.97|438.21|436.31|437.87|435.97|14
1731878660000|2024-11-17 21:24:20|435.59|430.69|435.76|430.86|435.78|430.88|435.59|430.69|12
1731878670000|2024-11-17 21:24:30|435.77|430.87|436.02|431.12|436.03|431.13|435.77|430.87|11
1731853800000|2024-11-17 14:30:00|437.86|435.96|437.61|435.71|437.86|435.96|437.61|435.71|9
1731878680000|2024-11-17 21:24:40|436.01|431.11|435.82|430.92|436.1|431.2|435.81|430.91|12
1731853810000|2024-11-17 14:30:10|437.6|435.7|437.28|435.38|437.6|435.7|437.28|435.38|15
1731878690000|2024-11-17 21:24:50|435.93|431.03|435.85|430.95|435.93|431.03|435.85|430.95|9
1731853820000|2024-11-17 14:30:20|437.27|435.37|436.92|435.02|437.27|435.37|436.92|435.02|13
1731853830000|2024-11-17 14:30:30|436.91|435.01|436.72|434.82|436.91|435.01|436.66|434.76|19
1731878700000|2024-11-17 21:25:00|435.84|430.94|436.04|431.14|436.05|431.15|435.84|430.94|9
1731853840000|2024-11-17 14:30:40|436.73|434.83|437.02|435.12|437.03|435.13|436.72|434.82|22
1731878710000|2024-11-17 21:25:10|435.94|431.04|435.83|430.93|436.03|431.13|435.83|430.93|19
1731853850000|2024-11-17 14:30:50|437.03|435.13|437.41|435.51|437.41|435.51|437.03|435.13|14
1731878720000|2024-11-17 21:25:20|435.82|430.92|435.81|430.91|435.83|430.93|435.74|430.84|12
1731853860000|2024-11-17 14:31:00|437.42|435.52|437.52|435.62|437.57|435.67|437.42|435.52|18
1731878730000|2024-11-17 21:25:30|435.8|430.9|435.85|430.95|435.86|430.96|435.78|430.88|7
1731853870000|2024-11-17 14:31:10|437.53|435.63|437.4|435.5|437.53|435.63|437.33|435.43|17
1731878740000|2024-11-17 21:25:40|435.84|430.94|435.89|430.99|435.89|430.99|435.84|430.94|7
1731853880000|2024-11-17 14:31:20|437.41|435.51|437.56|435.66|437.56|435.66|437.38|435.48|18
1731878750000|2024-11-17 21:25:50|435.9|431|436.04|431.14|436.04|431.14|435.9|431|5
1731853890000|2024-11-17 14:31:30|437.57|435.67|437.31|435.41|437.58|435.68|437.29|435.39|19
1731878760000|2024-11-17 21:26:00|436.05|431.15|435.9|431|436.05|431.15|435.88|430.98|7
1731853900000|2024-11-17 14:31:40|437.32|435.42|436.78|434.88|437.37|435.47|436.58|434.68|14
1731878770000|2024-11-17 21:26:10|435.89|430.99|435.76|430.86|435.9|431|435.76|430.86|12
1731853910000|2024-11-17 14:31:50|436.65|434.75|437.02|435.12|437.02|435.12|436.65|434.75|19
1731878780000|2024-11-17 21:26:20|435.77|430.87|435.85|430.95|436.05|431.15|435.77|430.87|15
1731853920000|2024-11-17 14:32:00|437.03|435.13|437.52|435.62|437.52|435.62|437.02|435.12|15
1731878790000|2024-11-17 21:26:30|435.86|430.96|435.83|430.93|435.87|430.97|435.83|430.93|6
1731853930000|2024-11-17 14:32:10|437.53|435.63|437.64|435.74|437.64|435.74|437.53|435.63|10
1731878800000|2024-11-17 21:26:40|435.82|430.92|435.73|430.83|435.92|431.02|435.73|430.83|18
1731853940000|2024-11-17 14:32:20|437.63|435.73|437.5|435.6|437.64|435.74|437.5|435.6|12
1731878810000|2024-11-17 21:26:50|435.72|430.82|435.53|430.63|435.72|430.82|435.53|430.63|13
1731853950000|2024-11-17 14:32:30|437.51|435.61|437.6|435.7|437.63|435.73|437.4|435.5|10
1731878820000|2024-11-17 21:27:00|435.52|430.62|435.58|430.68|435.64|430.74|435.51|430.61|13
1731853960000|2024-11-17 14:32:40|437.61|435.71|438.08|436.18|438.08|436.18|437.61|435.71|13
1731878830000|2024-11-17 21:27:10|435.57|430.67|435.64|430.74|435.67|430.77|435.53|430.63|10
1731853970000|2024-11-17 14:32:50|438.07|436.17|438.09|436.19|438.09|436.19|438.07|436.17|5
1731878840000|2024-11-17 21:27:20|435.62|430.72|435.63|430.73|435.66|430.76|435.54|430.64|14
1731853980000|2024-11-17 14:33:00|438.08|436.18|438.39|436.49|438.39|436.49|438.08|436.18|10
1731878850000|2024-11-17 21:27:30|435.62|430.72|435.79|430.89|435.83|430.93|435.62|430.72|14
1731853990000|2024-11-17 14:33:10|438.4|436.5|438.6|436.7|438.61|436.71|438.4|436.5|13
1731878860000|2024-11-17 21:27:40|435.78|430.88|435.83|430.93|435.84|430.94|435.78|430.88|5
1731854000000|2024-11-17 14:33:20|438.61|436.71|438.71|436.81|438.73|436.83|438.61|436.71|10
1731878870000|2024-11-17 21:27:50|435.82|430.92|435.88|430.98|435.88|430.98|435.82|430.92|7
1731854010000|2024-11-17 14:33:30|438.75|436.85|439.35|437.45|439.51|437.61|438.75|436.85|16
1731878880000|2024-11-17 21:28:00|435.89|430.99|436.04|431.14|436.04|431.14|435.89|430.99|4
1731854020000|2024-11-17 14:33:40|439.29|437.39|439.16|437.26|439.29|437.39|439.16|437.26|18
1731878890000|2024-11-17 21:28:10|436.02|431.12|435.82|430.92|436.02|431.12|435.76|430.86|13
1731854030000|2024-11-17 14:33:50|439.17|437.27|439.34|437.44|439.34|437.44|439.11|437.21|14
1731878900000|2024-11-17 21:28:20|435.83|430.93|435.84|430.94|435.84|430.94|435.83|430.93|8
1731854040000|2024-11-17 14:34:00|439.24|437.34|439.19|437.29|439.24|437.34|439.18|437.28|11
1731878910000|2024-11-17 21:28:30|435.83|430.93|435.62|430.72|435.83|430.93|435.62|430.72|18
1731854050000|2024-11-17 14:34:10|439.18|437.28|439.1|437.2|439.18|437.28|439.09|437.19|8
1731878920000|2024-11-17 21:28:40|435.78|430.88|435.81|430.91|435.82|430.92|435.74|430.84|9
1731854060000|2024-11-17 14:34:20|439.21|437.31|439.39|437.49|439.39|437.49|439.21|437.31|8
1731878930000|2024-11-17 21:28:50|435.82|430.92|435.86|430.96|435.88|430.98|435.78|430.88|10
1731854070000|2024-11-17 14:34:30|439.37|437.47|439.43|437.53|439.43|437.53|439.36|437.46|10
1731878940000|2024-11-17 21:29:00|435.85|430.95|435.89|430.99|435.89|430.99|435.79|430.89|10
1731854080000|2024-11-17 14:34:40|439.58|437.68|439.58|437.68|439.59|437.69|439.48|437.58|9
1731878950000|2024-11-17 21:29:10|435.88|430.98|435.89|430.99|435.89|430.99|435.88|430.98|2
1731854090000|2024-11-17 14:34:50|439.59|437.69|439.61|437.71|439.66|437.76|439.59|437.69|8
1731878960000|2024-11-17 21:29:20|435.9|431|436.08|431.18|436.08|431.18|435.9|431|6
1731854100000|2024-11-17 14:35:00|439.6|437.7|439.47|437.57|439.65|437.75|439.47|437.57|13
1731878970000|2024-11-17 21:29:30|436.1|431.2|436.09|431.19|436.1|431.2|436.08|431.18|5
1731854110000|2024-11-17 14:35:10|439.46|437.56|438.94|437.04|439.46|437.56|438.94|437.04|19
1731878980000|2024-11-17 21:29:40|436.1|431.2|435.97|431.07|436.1|431.2|435.96|431.06|10
1731854120000|2024-11-17 14:35:20|438.93|437.03|438.8|436.9|438.93|437.03|438.76|436.86|13
1731878990000|2024-11-17 21:29:50|435.96|431.06|435.95|431.05|435.97|431.07|435.95|431.05|4
1731854130000|2024-11-17 14:35:30|438.79|436.89|438.54|436.64|438.79|436.89|438.54|436.64|15
1731854140000|2024-11-17 14:35:40|438.53|436.63|438.43|436.53|438.53|436.63|438.43|436.53|11
1731879000000|2024-11-17 21:30:00|435.78|430.88|435.78|430.88|435.82|430.92|435.77|430.87|13
1731854150000|2024-11-17 14:35:50|438.42|436.52|438.1|436.2|438.42|436.52|438.09|436.19|12
1731879010000|2024-11-17 21:30:10|435.77|430.87|435.89|430.99|435.89|430.99|435.77|430.87|11
1731854160000|2024-11-17 14:36:00|438.11|436.21|438.4|436.5|438.4|436.5|438.11|436.21|13
1731879020000|2024-11-17 21:30:20|435.9|431|435.98|431.08|436.04|431.14|435.81|430.91|16
1731854170000|2024-11-17 14:36:10|438.41|436.51|438.46|436.56|438.46|436.56|438.41|436.51|11
1731879030000|2024-11-17 21:30:30|435.99|431.09|436.12|431.22|436.15|431.25|435.98|431.08|16
1731854180000|2024-11-17 14:36:20|438.45|436.55|438.97|437.07|439.05|437.15|438.25|436.35|19
1731879040000|2024-11-17 21:30:40|436.11|431.21|435.95|431.05|436.11|431.21|435.94|431.04|15
1731854190000|2024-11-17 14:36:30|438.96|437.06|438.53|436.63|438.96|437.06|438.53|436.63|22
1731879050000|2024-11-17 21:30:50|435.94|431.04|435.75|430.85|435.95|431.05|435.75|430.85|14
1731854200000|2024-11-17 14:36:40|438.52|436.62|438.49|436.59|438.52|436.62|438.48|436.58|8
1731879060000|2024-11-17 21:31:00|435.9|431|435.59|430.69|435.9|431|435.59|430.69|20
1731854210000|2024-11-17 14:36:50|438.48|436.58|438.36|436.46|438.49|436.59|438.36|436.46|5
1731879070000|2024-11-17 21:31:10|435.56|430.66|435.39|430.49|435.56|430.66|435.32|430.42|11
1731854220000|2024-11-17 14:37:00|438.37|436.47|438.76|436.86|438.84|436.94|438.37|436.47|6
1731879080000|2024-11-17 21:31:20|435.26|430.36|434.59|429.69|435.26|430.36|434.56|429.66|24
1731854230000|2024-11-17 14:37:10|438.75|436.85|438.76|436.86|438.77|436.87|438.74|436.84|9
1731879090000|2024-11-17 21:31:30|434.63|429.73|434.82|429.92|434.91|430.01|434.63|429.73|18
1731854240000|2024-11-17 14:37:20|438.62|436.72|438.55|436.65|438.62|436.72|438.55|436.65|5
1731879100000|2024-11-17 21:31:40|434.9|430|435.18|430.28|435.18|430.28|434.9|430|9
1731854250000|2024-11-17 14:37:30|438.54|436.64|438.53|436.63|438.54|436.64|438.53|436.63|2
1731879110000|2024-11-17 21:31:50|435.17|430.27|435.08|430.18|435.18|430.28|435.08|430.18|11
1731854260000|2024-11-17 14:37:40|438.54|436.64|438.62|436.72|438.62|436.72|438.54|436.64|11
1731879120000|2024-11-17 21:32:00|435.07|430.17|434.84|429.94|435.07|430.17|434.84|429.94|17
1731854270000|2024-11-17 14:37:50|438.63|436.73|438.83|436.93|438.83|436.93|438.63|436.73|9
1731879130000|2024-11-17 21:32:10|434.83|429.93|434.37|429.47|434.83|429.93|434.37|429.47|20
1731854280000|2024-11-17 14:38:00|438.87|436.97|438.85|436.95|438.87|436.97|438.85|436.95|5
1731854290000|2024-11-17 14:38:10|438.84|436.94|438.85|436.95|438.85|436.95|438.83|436.93|4
1731879140000|2024-11-17 21:32:20|434.36|429.46|434.16|429.26|434.36|429.46|434.15|429.25|18
1731854300000|2024-11-17 14:38:20|438.86|436.96|438.98|437.08|438.99|437.09|438.84|436.94|12
1731879150000|2024-11-17 21:32:30|434.27|429.37|434.44|429.54|434.5|429.6|434.27|429.37|17
1731854310000|2024-11-17 14:38:30|438.97|437.07|438.98|437.08|438.98|437.08|438.96|437.06|4
1731879160000|2024-11-17 21:32:40|434.43|429.53|434.49|429.59|434.51|429.61|434.4|429.5|11
1731854320000|2024-11-17 14:38:40|438.97|437.07|439.02|437.12|439.02|437.12|438.94|437.04|7
1731879170000|2024-11-17 21:32:50|434.57|429.67|434.38|429.48|434.57|429.67|434.38|429.48|16
1731854330000|2024-11-17 14:38:50|439.03|437.13|439.25|437.35|439.25|437.35|439.02|437.12|9
1731879180000|2024-11-17 21:33:00|434.46|429.56|434.55|429.65|434.55|429.65|434.44|429.54|13
1731854340000|2024-11-17 14:39:00|439.21|437.31|439.08|437.18|439.21|437.31|438.99|437.09|15
1731879190000|2024-11-17 21:33:10|434.57|429.67|434.48|429.58|434.76|429.86|434.46|429.56|16
1731854350000|2024-11-17 14:39:10|439.09|437.19|439.07|437.17|439.11|437.21|439.07|437.17|12
1731879200000|2024-11-17 21:33:20|434.49|429.59|434.45|429.55|434.53|429.63|434.45|429.55|14
1731854360000|2024-11-17 14:39:20|439.11|437.21|438.85|436.95|439.11|437.21|438.85|436.95|13
1731879210000|2024-11-17 21:33:30|434.44|429.54|434.4|429.5|434.46|429.56|434.39|429.49|15
1731854370000|2024-11-17 14:39:30|438.84|436.94|439.1|437.2|439.1|437.2|438.84|436.94|17
1731879220000|2024-11-17 21:33:40|434.45|429.55|434.56|429.66|434.65|429.75|434.41|429.51|15
1731854380000|2024-11-17 14:39:40|439.14|437.24|439.13|437.23|439.17|437.27|439.12|437.22|13
1731879230000|2024-11-17 21:33:50|434.55|429.65|434.41|429.51|434.55|429.65|434.37|429.47|14
1731854390000|2024-11-17 14:39:50|439.12|437.22|439.15|437.25|439.18|437.28|439.12|437.22|8
1731879240000|2024-11-17 21:34:00|434.47|429.57|434.34|429.44|434.48|429.58|434.28|429.38|22
1731854400000|2024-11-17 14:40:00|439.16|437.26|439.1|437.2|439.25|437.35|439.1|437.2|14
1731879250000|2024-11-17 21:34:10|434.43|429.53|434.56|429.66|434.6|429.7|434.41|429.51|19
1731854410000|2024-11-17 14:40:10|439.09|437.19|438.67|436.77|439.09|437.19|438.67|436.77|15
1731879260000|2024-11-17 21:34:20|434.57|429.67|434.58|429.68|434.64|429.74|434.54|429.64|17
1731854420000|2024-11-17 14:40:20|438.66|436.76|438.21|436.31|438.66|436.76|438.2|436.3|18
1731879270000|2024-11-17 21:34:30|434.59|429.69|434.68|429.78|434.69|429.79|434.58|429.68|12
1731854430000|2024-11-17 14:40:30|438.22|436.32|438.13|436.23|438.22|436.32|438.13|436.23|12
1731879280000|2024-11-17 21:34:40|434.67|429.77|434.58|429.68|434.67|429.77|434.38|429.48|15
1731854440000|2024-11-17 14:40:40|438.12|436.22|437.99|436.09|438.13|436.23|437.99|436.09|11
1731879290000|2024-11-17 21:34:50|434.57|429.67|434.57|429.67|434.61|429.71|434.51|429.61|15
1731854450000|2024-11-17 14:40:50|437.98|436.08|437.79|435.89|437.98|436.08|437.79|435.89|13
1731879300000|2024-11-17 21:35:00|434.56|429.66|434.44|429.54|434.58|429.68|434.41|429.51|12
1731854460000|2024-11-17 14:41:00|437.78|435.88|437.72|435.82|437.85|435.95|437.71|435.81|11
1731879310000|2024-11-17 21:35:10|434.45|429.55|434.52|429.62|434.58|429.68|434.45|429.55|8
1731854470000|2024-11-17 14:41:10|437.73|435.83|437.91|436.01|437.94|436.04|437.72|435.82|11
1731879320000|2024-11-17 21:35:20|434.51|429.61|434.12|429.22|434.51|429.61|434.12|429.22|16
1731854480000|2024-11-17 14:41:20|437.92|436.02|438.04|436.14|438.05|436.15|437.92|436.02|14
1731879330000|2024-11-17 21:35:30|434.11|429.21|434.1|429.2|434.11|429.21|434.09|429.19|4
1731854490000|2024-11-17 14:41:30|438.03|436.13|437.98|436.08|438.03|436.13|437.96|436.06|5
1731879340000|2024-11-17 21:35:40|434.09|429.19|434.02|429.12|434.09|429.19|433.99|429.09|7
1731854500000|2024-11-17 14:41:40|437.91|436.01|437.92|436.02|437.92|436.02|437.9|436|6
1731879350000|2024-11-17 21:35:50|434.01|429.11|433.92|429.02|434.01|429.11|433.92|429.02|4
1731854510000|2024-11-17 14:41:50|438.05|436.15|438.03|436.13|438.18|436.28|438.03|436.13|13
1731879360000|2024-11-17 21:36:00|433.91|429.01|433.64|428.74|433.91|429.01|433.63|428.73|13
1731854520000|2024-11-17 14:42:00|438.02|436.12|437.91|436.01|438.03|436.13|437.91|436.01|12
1731879370000|2024-11-17 21:36:10|433.63|428.73|433.75|428.85|433.79|428.89|433.62|428.72|10
1731854530000|2024-11-17 14:42:10|437.9|436|437.79|435.89|437.9|436|437.79|435.89|4
1731879380000|2024-11-17 21:36:20|433.74|428.84|433.53|428.63|433.74|428.84|433.53|428.63|11
1731854540000|2024-11-17 14:42:20|437.8|435.9|437.89|435.99|437.9|436|437.79|435.89|12
1731879390000|2024-11-17 21:36:30|433.52|428.62|433.38|428.48|433.52|428.62|433.38|428.48|9
1731854550000|2024-11-17 14:42:30|437.88|435.98|437.81|435.91|437.88|435.98|437.81|435.91|9
1731879400000|2024-11-17 21:36:40|433.37|428.47|433.25|428.35|433.37|428.47|433.25|428.35|13
1731854560000|2024-11-17 14:42:40|437.85|435.95|437.83|435.93|437.88|435.98|437.83|435.93|8
1731879410000|2024-11-17 21:36:50|433.26|428.36|433.03|428.13|433.26|428.36|433.03|428.13|13
1731854580000|2024-11-17 14:43:00|437.84|435.94|438.03|436.13|438.07|436.17|437.84|435.94|7
1731879420000|2024-11-17 21:37:00|433.04|428.14|432.8|427.9|433.04|428.14|432.8|427.9|12
1731854590000|2024-11-17 14:43:10|438.01|436.11|437.87|435.97|438.01|436.11|437.84|435.94|11
1731879430000|2024-11-17 21:37:10|432.79|427.89|432.71|427.81|432.9|428|432.71|427.81|15
1731854600000|2024-11-17 14:43:20|437.92|436.02|438.08|436.18|438.1|436.2|437.92|436.02|10
1731879440000|2024-11-17 21:37:20|432.7|427.8|432.46|427.56|432.7|427.8|432.46|427.56|15
1731854610000|2024-11-17 14:43:30|438.09|436.19|437.95|436.05|438.09|436.19|437.94|436.04|12
1731879450000|2024-11-17 21:37:30|432.45|427.55|432.73|427.83|432.73|427.83|432.43|427.53|11
1731854620000|2024-11-17 14:43:40|437.98|436.08|438.32|436.42|438.32|436.42|437.97|436.07|9
1731879460000|2024-11-17 21:37:40|432.74|427.84|432.94|428.04|432.94|428.04|432.73|427.83|15
1731854630000|2024-11-17 14:43:50|438.33|436.43|438.41|436.51|438.44|436.54|438.33|436.43|13
1731879470000|2024-11-17 21:37:50|432.97|428.07|433|428.1|433.05|428.15|432.97|428.07|12
1731854640000|2024-11-17 14:44:00|438.44|436.54|438.42|436.52|438.44|436.54|438.3|436.4|13
1731879480000|2024-11-17 21:38:00|433.01|428.11|433.05|428.15|433.07|428.17|432.93|428.03|17
1731854650000|2024-11-17 14:44:10|438.52|436.62|438.48|436.58|438.54|436.64|438.44|436.54|15
1731879490000|2024-11-17 21:38:10|433.07|428.17|433.35|428.45|433.36|428.46|433.07|428.17|15
1731854660000|2024-11-17 14:44:20|438.47|436.57|438.52|436.62|438.54|436.64|438.43|436.53|14
1731879500000|2024-11-17 21:38:20|433.34|428.44|433.05|428.15|433.52|428.62|433.05|428.15|16
1731854670000|2024-11-17 14:44:30|438.51|436.61|438.61|436.71|438.61|436.71|438.4|436.5|12
1731879510000|2024-11-17 21:38:30|432.95|428.05|432.9|428|432.95|428.05|432.9|428|10
1731854680000|2024-11-17 14:44:40|438.62|436.72|438.77|436.87|438.79|436.89|438.62|436.72|16
1731879520000|2024-11-17 21:38:40|432.89|427.99|432.49|427.59|432.89|427.99|432.49|427.59|21
1731854690000|2024-11-17 14:44:50|438.76|436.86|438.79|436.89|438.82|436.92|438.75|436.85|8
1731879530000|2024-11-17 21:38:50|432.48|427.58|432.45|427.55|432.48|427.58|432.44|427.54|13
1731854700000|2024-11-17 14:45:00|438.78|436.88|438.93|437.03|438.96|437.06|438.78|436.88|15
1731879540000|2024-11-17 21:39:00|432.46|427.56|432.51|427.61|432.56|427.66|432.46|427.56|8
1731854710000|2024-11-17 14:45:10|438.92|437.02|438.63|436.73|438.92|437.02|438.63|436.73|13
1731879550000|2024-11-17 21:39:10|432.47|427.57|432.28|427.38|432.47|427.57|432.22|427.32|15
1731854720000|2024-11-17 14:45:20|438.62|436.72|438.58|436.68|438.62|436.72|438.58|436.68|5
1731879560000|2024-11-17 21:39:20|432.27|427.37|432.28|427.38|432.3|427.4|432.27|427.37|11
1731854730000|2024-11-17 14:45:30|438.56|436.66|438.47|436.57|438.56|436.66|438.44|436.54|6
1731879570000|2024-11-17 21:39:30|432.27|427.37|432.59|427.69|432.59|427.69|432.23|427.33|16
1731854740000|2024-11-17 14:45:40|438.45|436.55|438.21|436.31|438.49|436.59|438.21|436.31|15
1731879580000|2024-11-17 21:39:40|432.6|427.7|432.6|427.7|432.91|428.01|432.6|427.7|15
1731854750000|2024-11-17 14:45:50|438.2|436.3|438.14|436.24|438.2|436.3|438.12|436.22|8
1731879590000|2024-11-17 21:39:50|432.72|427.82|432.7|427.8|432.74|427.84|432.68|427.78|12
1731854760000|2024-11-17 14:46:00|438.12|436.22|438.04|436.14|438.12|436.22|438.04|436.14|8
1731879600000|2024-11-17 21:40:00|432.71|427.81|432.63|427.73|432.77|427.87|432.63|427.73|9
1731854770000|2024-11-17 14:46:10|438.13|436.23|438.19|436.29|438.2|436.3|438.11|436.21|8
1731879610000|2024-11-17 21:40:10|432.56|427.66|432.25|427.35|432.56|427.66|432.25|427.35|19
1731854780000|2024-11-17 14:46:20|438.18|436.28|438.03|436.13|438.18|436.28|438.03|436.13|11
1731879620000|2024-11-17 21:40:20|432.24|427.34|432.25|427.35|432.25|427.35|432.21|427.31|12
1731854790000|2024-11-17 14:46:30|438.02|436.12|438.05|436.15|438.19|436.29|437.96|436.06|13
1731879630000|2024-11-17 21:40:30|432.24|427.34|432.35|427.45|432.36|427.46|432.24|427.34|10
1731854800000|2024-11-17 14:46:40|437.87|435.97|437.8|435.9|437.87|435.97|437.8|435.9|8
1731879640000|2024-11-17 21:40:40|432.36|427.46|432.32|427.42|432.45|427.55|432.31|427.41|10
1731854810000|2024-11-17 14:46:50|437.81|435.91|437.94|436.04|437.96|436.06|437.81|435.91|13
1731879650000|2024-11-17 21:40:50|432.4|427.5|432.54|427.64|432.54|427.64|432.37|427.47|13
1731854820000|2024-11-17 14:47:00|437.93|436.03|437.81|435.91|437.93|436.03|437.81|435.91|11
1731879660000|2024-11-17 21:41:00|432.53|427.63|432.42|427.52|432.54|427.64|432.37|427.47|14
1731854830000|2024-11-17 14:47:10|437.8|435.9|437.82|435.92|437.83|435.93|437.7|435.8|10
1731879670000|2024-11-17 21:41:10|432.41|427.51|432.25|427.35|432.41|427.51|432.23|427.33|11
1731854840000|2024-11-17 14:47:20|437.83|435.93|437.83|435.93|437.87|435.97|437.82|435.92|10
1731879680000|2024-11-17 21:41:20|432.26|427.36|432.43|427.53|432.48|427.58|432.26|427.36|19
1731854850000|2024-11-17 14:47:30|437.87|435.97|438.01|436.11|438.03|436.13|437.87|435.97|9
1731879690000|2024-11-17 21:41:30|432.42|427.52|432.43|427.53|432.43|427.53|432.29|427.39|16
1731854860000|2024-11-17 14:47:40|438.03|436.13|438.05|436.15|438.2|436.3|438.03|436.13|17
1731879700000|2024-11-17 21:41:40|432.42|427.52|432.35|427.45|432.43|427.53|432.35|427.45|9
1731854870000|2024-11-17 14:47:50|438.04|436.14|438.06|436.16|438.09|436.19|438.02|436.12|9
1731879710000|2024-11-17 21:41:50|432.34|427.44|432.46|427.56|432.48|427.58|432.34|427.44|12
1731854880000|2024-11-17 14:48:00|438.05|436.15|437.86|435.96|438.05|436.15|437.86|435.96|17
1731879720000|2024-11-17 21:42:00|432.53|427.63|432.48|427.58|432.53|427.63|432.44|427.54|12
1731854890000|2024-11-17 14:48:10|437.85|435.95|437.75|435.85|437.85|435.95|437.71|435.81|10
1731879730000|2024-11-17 21:42:10|432.49|427.59|432.45|427.55|432.49|427.59|432.44|427.54|9
1731854900000|2024-11-17 14:48:20|437.76|435.86|437.89|435.99|437.92|436.02|437.74|435.84|15
1731879740000|2024-11-17 21:42:20|432.51|427.61|432.69|427.79|432.71|427.81|432.49|427.59|13
1731854910000|2024-11-17 14:48:30|437.88|435.98|437.77|435.87|437.88|435.98|437.76|435.86|8
1731879750000|2024-11-17 21:42:30|432.68|427.78|432.85|427.95|432.85|427.95|432.68|427.78|9
1731854920000|2024-11-17 14:48:40|437.78|435.88|437.88|435.98|437.88|435.98|437.77|435.87|9
1731879760000|2024-11-17 21:42:40|432.84|427.94|432.7|427.8|432.84|427.94|432.7|427.8|7
1731854930000|2024-11-17 14:48:50|437.87|435.97|438.04|436.14|438.04|436.14|437.86|435.96|6
1731879770000|2024-11-17 21:42:50|432.69|427.79|432.61|427.71|432.69|427.79|432.61|427.71|13
1731854940000|2024-11-17 14:49:00|438.01|436.11|438.05|436.15|438.05|436.15|438|436.1|6
1731879780000|2024-11-17 21:43:00|432.65|427.75|432.79|427.89|432.79|427.89|432.63|427.73|10
1731854950000|2024-11-17 14:49:10|438.06|436.16|438.3|436.4|438.3|436.4|438.01|436.11|12
1731879790000|2024-11-17 21:43:10|432.78|427.88|432.74|427.84|432.81|427.91|432.69|427.79|13
1731854960000|2024-11-17 14:49:20|438.31|436.41|438.24|436.34|438.31|436.41|438.24|436.34|8
1731879800000|2024-11-17 21:43:20|432.66|427.76|432.72|427.82|432.72|427.82|432.62|427.72|10
1731854970000|2024-11-17 14:49:30|438.21|436.31|438.12|436.22|438.21|436.31|438.09|436.19|6
1731879810000|2024-11-17 21:43:30|432.71|427.81|432.4|427.5|432.71|427.81|432.4|427.5|15
1731854980000|2024-11-17 14:49:40|438.13|436.23|438.28|436.38|438.28|436.38|438.13|436.23|13
1731879820000|2024-11-17 21:43:40|432.39|427.49|432.59|427.69|432.63|427.73|432.39|427.49|9
1731854990000|2024-11-17 14:49:50|438.29|436.39|438.43|436.53|438.46|436.56|438.22|436.32|11
1731879830000|2024-11-17 21:43:50|432.58|427.68|432.73|427.83|432.73|427.83|432.57|427.67|17
1731879840000|2024-11-17 21:44:00|432.72|427.82|432.7|427.8|432.74|427.84|432.66|427.76|14
1731855000000|2024-11-17 14:50:00|438.44|436.54|438.43|436.53|438.44|436.54|438.42|436.52|4
1731879850000|2024-11-17 21:44:10|432.69|427.79|432.5|427.6|432.69|427.79|432.49|427.59|8
1731855010000|2024-11-17 14:50:10|438.42|436.52|438.26|436.36|438.42|436.52|438.25|436.35|13
1731879860000|2024-11-17 21:44:20|432.51|427.61|432.67|427.77|432.67|427.77|432.51|427.61|8
1731855020000|2024-11-17 14:50:20|438.27|436.37|438.27|436.37|438.29|436.39|438.27|436.37|5
1731879870000|2024-11-17 21:44:30|432.68|427.78|432.77|427.87|432.77|427.87|432.67|427.77|8
1731855030000|2024-11-17 14:50:30|438.2|436.3|438.38|436.48|438.39|436.49|438.2|436.3|9
1731879880000|2024-11-17 21:44:40|432.76|427.86|432.72|427.82|432.76|427.86|432.72|427.82|5
1731855040000|2024-11-17 14:50:40|438.37|436.47|438.36|436.46|438.37|436.47|438.36|436.46|2
1731879890000|2024-11-17 21:44:50|432.73|427.83|432.82|427.92|432.83|427.93|432.73|427.83|5
1731855050000|2024-11-17 14:50:50|438.35|436.45|438.14|436.24|438.35|436.45|438.13|436.23|9
1731855060000|2024-11-17 14:51:00|438.13|436.23|438.03|436.13|438.13|436.23|437.99|436.09|4
1731879900000|2024-11-17 21:45:00|432.83|427.93|433.01|428.11|433.04|428.14|432.8|427.9|13
1731855070000|2024-11-17 14:51:10|437.95|436.05|438.21|436.31|438.22|436.32|437.95|436.05|10
1731879910000|2024-11-17 21:45:10|433|428.1|433.03|428.13|433.11|428.21|432.99|428.09|12
1731855080000|2024-11-17 14:51:20|438.22|436.32|438.46|436.56|438.46|436.56|438.22|436.32|9
1731879920000|2024-11-17 21:45:20|433.02|428.12|432.82|427.92|433.02|428.12|432.82|427.92|11
1731855090000|2024-11-17 14:51:30|438.47|436.57|438.61|436.71|438.67|436.77|438.47|436.57|7
1731879930000|2024-11-17 21:45:30|432.81|427.91|431.83|426.93|432.81|427.91|431.83|426.93|27
1731855100000|2024-11-17 14:51:40|438.62|436.72|438.53|436.63|438.62|436.72|438.53|436.63|4
1731879940000|2024-11-17 21:45:40|431.84|426.94|431.79|426.89|431.84|426.94|431.78|426.88|18
1731855110000|2024-11-17 14:51:50|438.52|436.62|438.38|436.48|438.52|436.62|438.38|436.48|10
1731879950000|2024-11-17 21:45:50|431.8|426.9|432.46|427.56|432.46|427.56|431.8|426.9|21
1731855120000|2024-11-17 14:52:00|438.37|436.47|438.49|436.59|438.5|436.6|438.37|436.47|3
1731879960000|2024-11-17 21:46:00|432.5|427.6|432.4|427.5|432.5|427.6|432.4|427.5|15
1731855130000|2024-11-17 14:52:10|438.51|436.61|438.54|436.64|438.54|436.64|438.51|436.61|4
1731879970000|2024-11-17 21:46:10|432.39|427.49|432.08|427.18|432.39|427.49|432.08|427.18|16
1731855140000|2024-11-17 14:52:20|438.56|436.66|438.82|436.92|438.82|436.92|438.56|436.66|16
1731879980000|2024-11-17 21:46:20|432.09|427.19|432.28|427.38|432.28|427.38|432.09|427.19|10
1731855150000|2024-11-17 14:52:30|438.83|436.93|438.84|436.94|438.84|436.94|438.75|436.85|14
1731879990000|2024-11-17 21:46:30|432.23|427.33|432.61|427.71|432.61|427.71|432.22|427.32|15
1731855160000|2024-11-17 14:52:40|438.83|436.93|438.9|437|438.92|437.02|438.75|436.85|12
1731880000000|2024-11-17 21:46:40|432.78|427.88|432.78|427.88|432.8|427.9|432.64|427.74|10
1731855170000|2024-11-17 14:52:50|438.91|437.01|439.12|437.22|439.13|437.23|438.91|437.01|16
1731880010000|2024-11-17 21:46:50|432.77|427.87|432.57|427.67|432.77|427.87|432.57|427.67|11
1731855180000|2024-11-17 14:53:00|439.13|437.23|439.06|437.16|439.13|437.23|439.01|437.11|13
1731880020000|2024-11-17 21:47:00|432.56|427.66|432.32|427.42|432.56|427.66|432.32|427.42|15
1731855190000|2024-11-17 14:53:10|439.05|437.15|438.88|436.98|439.05|437.15|438.88|436.98|8
1731880030000|2024-11-17 21:47:10|432.31|427.41|432.25|427.35|432.42|427.52|432.25|427.35|13
1731855200000|2024-11-17 14:53:20|438.87|436.97|438.96|437.06|438.96|437.06|438.86|436.96|10
1731880040000|2024-11-17 21:47:20|432.24|427.34|432.34|427.44|432.34|427.44|432.14|427.24|9
1731855210000|2024-11-17 14:53:30|438.97|437.07|439.08|437.18|439.1|437.2|438.97|437.07|5
1731880050000|2024-11-17 21:47:30|432.33|427.43|432.29|427.39|432.34|427.44|432.29|427.39|11
1731855220000|2024-11-17 14:53:40|439.07|437.17|439.04|437.14|439.07|437.17|439.03|437.13|6
1731880060000|2024-11-17 21:47:40|432.32|427.42|432.21|427.31|432.41|427.51|432.21|427.31|12
1731855230000|2024-11-17 14:53:50|439.03|437.13|439.04|437.14|439.04|437.14|439.02|437.12|4
1731880070000|2024-11-17 21:47:50|432.22|427.32|432.26|427.36|432.27|427.37|432.21|427.31|8
1731855240000|2024-11-17 14:54:00|439.09|437.19|439.2|437.3|439.26|437.36|439.08|437.18|9
1731880080000|2024-11-17 21:48:00|432.25|427.35|432.31|427.41|432.33|427.43|432.17|427.27|9
1731855250000|2024-11-17 14:54:10|439.19|437.29|439.09|437.19|439.19|437.29|439.08|437.18|5
1731880090000|2024-11-17 21:48:10|432.3|427.4|432.19|427.29|432.3|427.4|432.14|427.24|18
1731855260000|2024-11-17 14:54:20|439.08|437.18|439.13|437.23|439.13|437.23|439.07|437.17|10
1731880100000|2024-11-17 21:48:20|432.18|427.28|432.11|427.21|432.18|427.28|432.03|427.13|12
1731855270000|2024-11-17 14:54:30|439.14|437.24|439.24|437.34|439.24|437.34|439.14|437.24|6
1731880110000|2024-11-17 21:48:30|432.12|427.22|432.24|427.34|432.27|427.37|432.1|427.2|14
1731855280000|2024-11-17 14:54:40|439.25|437.35|439.13|437.23|439.26|437.36|439.11|437.21|11
1731880120000|2024-11-17 21:48:40|432.23|427.33|432.04|427.14|432.23|427.33|432.04|427.14|12
1731855290000|2024-11-17 14:54:50|439.14|437.24|439.05|437.15|439.14|437.24|439.03|437.13|9
1731880130000|2024-11-17 21:48:50|432.03|427.13|432.1|427.2|432.15|427.25|432.03|427.13|14
1731880140000|2024-11-17 21:49:00|432.32|427.42|432.09|427.19|432.32|427.42|432.09|427.19|14
1731855300000|2024-11-17 14:55:00|439.03|437.13|438.97|437.07|439.05|437.15|438.97|437.07|4
1731880150000|2024-11-17 21:49:10|432.08|427.18|431.79|426.89|432.08|427.18|431.75|426.85|9
1731855310000|2024-11-17 14:55:10|439.02|437.12|438.98|437.08|439.02|437.12|438.97|437.07|7
1731880160000|2024-11-17 21:49:20|431.8|426.9|432.02|427.12|432.04|427.14|431.8|426.9|8
1731855320000|2024-11-17 14:55:20|438.99|437.09|439.07|437.17|439.08|437.18|438.99|437.09|4
1731880170000|2024-11-17 21:49:30|432.01|427.11|431.9|427|432.01|427.11|431.9|427|5
1731855330000|2024-11-17 14:55:30|439.08|437.18|439.11|437.21|439.11|437.21|439.07|437.17|5
1731880180000|2024-11-17 21:49:40|431.91|427.01|431.99|427.09|432|427.1|431.9|427|16
1731855340000|2024-11-17 14:55:40|439.12|437.22|439.34|437.44|439.34|437.44|439.12|437.22|16
1731880190000|2024-11-17 21:49:50|432|427.1|431.89|426.99|432.02|427.12|431.89|426.99|12
1731855350000|2024-11-17 14:55:50|439.35|437.45|439.35|437.45|439.35|437.45|439.17|437.27|16
1731855360000|2024-11-17 14:56:00|439.34|437.44|439.23|437.33|439.36|437.46|439.23|437.33|13
1731880200000|2024-11-17 21:50:00|431.9|427|432.14|427.24|432.15|427.25|431.9|427|21
1731855370000|2024-11-17 14:56:10|439.19|437.29|439.18|437.28|439.19|437.29|439.18|437.28|2
1731880210000|2024-11-17 21:50:10|432.13|427.23|431.94|427.04|432.13|427.23|431.94|427.04|10
1731855380000|2024-11-17 14:56:20|439.11|437.21|439.04|437.14|439.17|437.27|439.03|437.13|7
1731880220000|2024-11-17 21:50:20|431.93|427.03|432.02|427.12|432.05|427.15|431.91|427.01|10
1731855390000|2024-11-17 14:56:30|439.03|437.13|439.01|437.11|439.04|437.14|439.01|437.11|7
1731880230000|2024-11-17 21:50:30|431.96|427.06|431.93|427.03|431.96|427.06|431.82|426.92|13
1731855400000|2024-11-17 14:56:40|439.1|437.2|439.02|437.12|439.11|437.21|439.02|437.12|14
1731880240000|2024-11-17 21:50:40|431.94|427.04|431.83|426.93|431.94|427.04|431.83|426.93|12
1731855410000|2024-11-17 14:56:50|439.01|437.11|438.79|436.89|439.01|437.11|438.79|436.89|16
1731880250000|2024-11-17 21:50:50|431.82|426.92|431.68|426.78|431.82|426.92|431.68|426.78|3
1731855420000|2024-11-17 14:57:00|438.67|436.77|438.69|436.79|438.7|436.8|438.66|436.76|9
1731880260000|2024-11-17 21:51:00|431.67|426.77|431.4|426.5|431.68|426.78|431.3|426.4|13
1731855430000|2024-11-17 14:57:10|438.7|436.8|438.58|436.68|438.7|436.8|438.58|436.68|9
1731880270000|2024-11-17 21:51:10|431.36|426.46|431.23|426.33|431.36|426.46|431.23|426.33|11
1731855440000|2024-11-17 14:57:20|438.57|436.67|438.51|436.61|438.57|436.67|438.46|436.56|11
1731880280000|2024-11-17 21:51:20|431.24|426.34|431.16|426.26|431.24|426.34|431.15|426.25|6
1731880290000|2024-11-17 21:51:30|431.15|426.25|431.15|426.25|431.17|426.27|431.07|426.17|15
1731855450000|2024-11-17 14:57:30|438.47|436.57|438.53|436.63|438.59|436.69|438.47|436.57|11
1731880300000|2024-11-17 21:51:40|431.16|426.26|431.41|426.51|431.41|426.51|431.15|426.25|11
1731855460000|2024-11-17 14:57:40|438.54|436.64|438.52|436.62|438.66|436.76|438.52|436.62|18
1731880310000|2024-11-17 21:51:50|431.5|426.6|431.64|426.74|431.65|426.75|431.49|426.59|15
1731855470000|2024-11-17 14:57:50|438.51|436.61|438.43|436.53|438.52|436.62|438.43|436.53|10
1731880320000|2024-11-17 21:52:00|431.63|426.73|431.47|426.57|431.64|426.74|431.47|426.57|19
1731855480000|2024-11-17 14:58:00|438.42|436.52|438.52|436.62|438.53|436.63|438.41|436.51|14
1731880330000|2024-11-17 21:52:10|431.48|426.58|431.54|426.64|431.57|426.67|431.47|426.57|12
1731855490000|2024-11-17 14:58:10|438.51|436.61|438.55|436.65|438.58|436.68|438.44|436.54|13
1731880340000|2024-11-17 21:52:20|431.48|426.58|431.59|426.69|431.59|426.69|431.42|426.52|13
1731855500000|2024-11-17 14:58:20|438.56|436.66|438.59|436.69|438.65|436.75|438.56|436.66|16
1731880350000|2024-11-17 21:52:30|431.49|426.59|431.27|426.37|431.5|426.6|431.21|426.31|17
1731855510000|2024-11-17 14:58:30|438.58|436.68|438.67|436.77|438.68|436.78|438.57|436.67|8
1731880360000|2024-11-17 21:52:40|431.28|426.38|431.19|426.29|431.32|426.42|431.18|426.28|11
1731855520000|2024-11-17 14:58:40|438.63|436.73|438.65|436.75|438.65|436.75|438.63|436.73|7
1731880370000|2024-11-17 21:52:50|431.2|426.3|431.14|426.24|431.22|426.32|431.13|426.23|9
1731855530000|2024-11-17 14:58:50|438.64|436.74|438.69|436.79|438.69|436.79|438.59|436.69|14
1731880380000|2024-11-17 21:53:00|431.15|426.25|431.15|426.25|431.16|426.26|431.14|426.24|5
1731855540000|2024-11-17 14:59:00|438.7|436.8|438.64|436.74|438.71|436.81|438.57|436.67|13
1731880390000|2024-11-17 21:53:10|431.14|426.24|431.07|426.17|431.14|426.24|431.03|426.13|13
1731855550000|2024-11-17 14:59:10|438.7|436.8|438.87|436.97|438.9|437|438.67|436.77|17
1731880400000|2024-11-17 21:53:20|431.06|426.16|430.92|426.02|431.06|426.16|430.92|426.02|14
1731855560000|2024-11-17 14:59:20|438.86|436.96|438.96|437.06|439.04|437.14|438.86|436.96|12
1731880410000|2024-11-17 21:53:30|430.91|426.01|431.25|426.35|431.25|426.35|430.9|426|10
1731855570000|2024-11-17 14:59:30|438.95|437.05|438.92|437.02|438.95|437.05|438.9|437|12
1731880420000|2024-11-17 21:53:40|431.26|426.36|431.26|426.36|431.27|426.37|431.25|426.35|11
1731855580000|2024-11-17 14:59:40|438.91|437.01|438.82|436.92|438.91|437.01|438.75|436.85|10
1731880430000|2024-11-17 21:53:50|431.27|426.37|431.24|426.34|431.31|426.41|431.24|426.34|12
1731855590000|2024-11-17 14:59:50|438.83|436.93|438.91|437.01|438.91|437.01|438.82|436.92|9
1731880440000|2024-11-17 21:54:00|431.25|426.35|431.12|426.22|431.27|426.37|431.12|426.22|13
1731880450000|2024-11-17 21:54:10|431.05|426.15|431.13|426.23|431.13|426.23|431.05|426.15|12
1731855600000|2024-11-17 15:00:00|438.92|437.02|438.7|436.8|438.99|437.09|438.7|436.8|13
1731880460000|2024-11-17 21:54:20|431.12|426.22|431.4|426.5|431.4|426.5|431.12|426.22|16
1731855610000|2024-11-17 15:00:10|438.71|436.81|438.59|436.69|438.71|436.81|438.58|436.68|10
1731880470000|2024-11-17 21:54:30|431.42|426.52|431.28|426.38|431.49|426.59|431.28|426.38|13
1731855620000|2024-11-17 15:00:20|438.6|436.7|438.75|436.85|438.77|436.87|438.6|436.7|10
1731880480000|2024-11-17 21:54:40|431.29|426.39|431.25|426.35|431.36|426.46|431.25|426.35|10
1731855630000|2024-11-17 15:00:30|438.76|436.86|438.94|437.04|438.97|437.07|438.76|436.86|10
1731880490000|2024-11-17 21:54:50|431.35|426.45|431.24|426.34|431.35|426.45|431.2|426.3|9
1731855640000|2024-11-17 15:00:40|438.92|437.02|439.08|437.18|439.17|437.27|438.91|437.01|14
1731880500000|2024-11-17 21:55:00|431.35|426.45|431.41|426.51|431.41|426.51|431.35|426.45|9
1731855650000|2024-11-17 15:00:50|439.07|437.17|438.94|437.04|439.07|437.17|438.94|437.04|15
1731880510000|2024-11-17 21:55:10|431.4|426.5|431.36|426.46|431.4|426.5|431.36|426.46|5
1731855660000|2024-11-17 15:01:00|438.96|437.06|439.13|437.23|439.13|437.23|438.95|437.05|15
1731880520000|2024-11-17 21:55:20|431.35|426.45|431.21|426.31|431.35|426.45|431.21|426.31|5
1731855670000|2024-11-17 15:01:10|439.12|437.22|439.14|437.24|439.14|437.24|439.11|437.21|12
1731880530000|2024-11-17 21:55:30|431.24|426.34|431.21|426.31|431.25|426.35|431.2|426.3|8
1731855680000|2024-11-17 15:01:20|439.13|437.23|438.85|436.95|439.19|437.29|438.85|436.95|16
1731880540000|2024-11-17 21:55:40|431.2|426.3|431.13|426.23|431.24|426.34|431.13|426.23|6
1731855690000|2024-11-17 15:01:30|438.82|436.92|438.73|436.83|438.82|436.92|438.73|436.83|14
1731880550000|2024-11-17 21:55:50|431.12|426.22|431.29|426.39|431.3|426.4|431.11|426.21|10
1731855700000|2024-11-17 15:01:40|438.72|436.82|438.73|436.83|438.74|436.84|438.7|436.8|7
1731880560000|2024-11-17 21:56:00|431.28|426.38|431.3|426.4|431.32|426.42|431.26|426.36|11
1731855710000|2024-11-17 15:01:50|438.72|436.82|438.61|436.71|438.72|436.82|438.6|436.7|11
1731880570000|2024-11-17 21:56:10|431.29|426.39|431.09|426.19|431.29|426.39|431.09|426.19|13
1731855720000|2024-11-17 15:02:00|438.6|436.7|438.41|436.51|438.67|436.77|438.41|436.51|15
1731880580000|2024-11-17 21:56:20|431.04|426.14|430.95|426.05|431.18|426.28|430.95|426.05|15
1731855730000|2024-11-17 15:02:10|438.4|436.5|438.09|436.19|438.4|436.5|438.09|436.19|13
1731880590000|2024-11-17 21:56:30|430.96|426.06|430.87|425.97|430.96|426.06|430.86|425.96|9
1731855740000|2024-11-17 15:02:20|438.08|436.18|437.58|435.68|438.08|436.18|437.52|435.62|24
1731880600000|2024-11-17 21:56:40|430.88|425.98|430.97|426.07|430.97|426.07|430.88|425.98|11
1731855750000|2024-11-17 15:02:30|437.57|435.67|437.38|435.48|437.6|435.7|437.38|435.48|16
1731880610000|2024-11-17 21:56:50|430.96|426.06|430.88|425.98|430.99|426.09|430.87|425.97|13
1731855760000|2024-11-17 15:02:40|437.37|435.47|437.09|435.19|437.37|435.47|437.08|435.18|11
1731880620000|2024-11-17 21:57:00|430.89|425.99|430.82|425.92|430.89|425.99|430.8|425.9|16
1731855770000|2024-11-17 15:02:50|437.08|435.18|437.39|435.49|437.41|435.51|437.08|435.18|14
1731880630000|2024-11-17 21:57:10|430.81|425.91|430.75|425.85|430.93|426.03|430.75|425.85|13
1731855780000|2024-11-17 15:03:00|437.38|435.48|437.46|435.56|437.46|435.56|437.34|435.44|15
1731880640000|2024-11-17 21:57:20|430.74|425.84|430.29|425.39|430.74|425.84|430.26|425.36|15
1731855790000|2024-11-17 15:03:10|437.45|435.55|437.57|435.67|437.73|435.83|437.44|435.54|14
1731880650000|2024-11-17 21:57:30|430.28|425.38|430.54|425.64|430.56|425.66|430.28|425.38|23
1731855800000|2024-11-17 15:03:20|437.56|435.66|437.06|435.16|437.57|435.67|437.06|435.16|18
1731880660000|2024-11-17 21:57:40|430.55|425.65|430.66|425.76|430.66|425.76|430.55|425.65|10
1731855810000|2024-11-17 15:03:30|437.05|435.15|437.06|435.16|437.1|435.2|436.95|435.05|19
1731880670000|2024-11-17 21:57:50|430.67|425.77|429.07|427.17|430.79|427.28|429.07|425.76|12
1731855820000|2024-11-17 15:03:40|437.05|435.15|436.83|434.93|437.05|435.15|436.83|434.93|19
1731880680000|2024-11-17 21:58:00|429.06|427.16|428.97|427.07|429.06|427.16|428.97|427.07|12
1731855830000|2024-11-17 15:03:50|436.82|434.92|435.43|433.53|436.82|434.92|435.43|433.53|18
1731880690000|2024-11-17 21:58:10|428.87|426.97|428.91|427.01|428.97|427.07|428.87|426.97|8
1731855840000|2024-11-17 15:04:00|435.44|433.54|435.7|433.8|435.71|433.81|435.38|433.48|16
1731880700000|2024-11-17 21:58:20|428.79|426.89|428.93|427.03|429.09|427.19|428.79|426.89|10
1731855850000|2024-11-17 15:04:10|435.71|433.81|435.96|434.06|436.01|434.11|435.71|433.81|19
1731880710000|2024-11-17 21:58:30|429.09|427.19|428.8|426.9|429.12|427.22|428.8|426.9|16
1731855860000|2024-11-17 15:04:20|435.78|433.88|436.15|434.25|436.18|434.28|435.73|433.83|20
1731880720000|2024-11-17 21:58:40|428.79|426.89|428.46|426.56|428.79|426.89|428.42|426.52|15
1731855870000|2024-11-17 15:04:30|436.16|434.26|436.06|434.16|436.16|434.26|436.06|434.16|13
1731880730000|2024-11-17 21:58:50|428.47|426.57|428.58|426.68|428.58|426.68|428.47|426.57|9
1731855880000|2024-11-17 15:04:40|436.05|434.15|436.01|434.11|436.05|434.15|435.98|434.08|16
1731880740000|2024-11-17 21:59:00|428.59|426.69|428.86|426.96|428.86|426.96|428.59|426.69|10
1731855890000|2024-11-17 15:04:50|436.02|434.12|436.22|434.32|436.24|434.34|436.01|434.11|21
1731880750000|2024-11-17 21:59:10|428.87|426.97|428.88|426.98|428.88|426.98|428.77|426.87|13
1731855900000|2024-11-17 15:05:00|436.21|434.31|436.55|434.65|436.55|434.65|436.21|434.31|9
1731880760000|2024-11-17 21:59:20|428.89|426.99|429.08|427.18|429.1|427.2|428.89|426.99|13
1731855910000|2024-11-17 15:05:10|436.49|434.59|436.57|434.67|436.57|434.67|436.44|434.54|18
1731880770000|2024-11-17 21:59:30|429.07|427.17|429.07|427.17|429.08|427.18|428.98|427.08|13
1731855920000|2024-11-17 15:05:20|436.51|434.61|436.6|434.7|436.6|434.7|436.5|434.6|5
1731880780000|2024-11-17 21:59:40|429.06|427.16|428.94|427.04|429.06|427.16|428.92|427.02|7
1731855930000|2024-11-17 15:05:30|436.61|434.71|436.36|434.46|436.62|434.72|436.36|434.46|13
1731880790000|2024-11-17 21:59:50|428.95|427.05|428.8|426.9|428.95|427.05|428.8|426.9|6
1731855940000|2024-11-17 15:05:40|436.35|434.45|436.32|434.42|436.35|434.45|436.3|434.4|13
1731880800000|2024-11-17 22:00:00|428.79|426.89|428.62|426.72|428.79|426.89|428.62|426.72|9
1731855950000|2024-11-17 15:05:50|436.33|434.43|436.5|434.6|436.51|434.61|436.33|434.43|11
1731880810000|2024-11-17 22:00:10|428.63|426.73|428.54|426.64|428.63|426.73|428.54|426.64|6
1731855960000|2024-11-17 15:06:00|436.49|434.59|436.19|434.29|436.5|434.6|436.19|434.29|15
1731880820000|2024-11-17 22:00:20|428.53|426.63|428.45|426.55|428.53|426.63|428.35|426.45|15
1731855970000|2024-11-17 15:06:10|436.18|434.28|436.14|434.24|436.18|434.28|436.01|434.11|10
1731880830000|2024-11-17 22:00:30|428.46|426.56|428.47|426.57|428.47|426.57|428.46|426.56|2
1731855980000|2024-11-17 15:06:20|436.25|434.35|436.06|434.16|436.26|434.36|436.06|434.16|17
1731880840000|2024-11-17 22:00:40|428.46|426.56|428.47|426.57|428.48|426.58|428.33|426.43|7
1731855990000|2024-11-17 15:06:30|436.05|434.15|436.25|434.35|436.29|434.39|436.04|434.14|12
1731880850000|2024-11-17 22:00:50|428.48|426.58|428.39|426.49|428.48|426.58|428.38|426.48|7
1731856000000|2024-11-17 15:06:40|436.24|434.34|436.17|434.27|436.24|434.34|436.17|434.27|14
1731880860000|2024-11-17 22:01:00|428.38|426.48|427.99|426.09|428.39|426.49|427.98|426.08|19
1731856010000|2024-11-17 15:06:50|436.16|434.26|436.49|434.59|436.49|434.59|436.14|434.24|9
1731880870000|2024-11-17 22:01:10|427.98|426.08|427.92|426.02|427.98|426.08|427.9|426|11
1731856020000|2024-11-17 15:07:00|436.48|434.58|436.55|434.65|436.55|434.65|436.45|434.55|13
1731880880000|2024-11-17 22:01:20|427.93|426.03|427.53|425.63|427.93|426.03|427.52|425.62|17
1731856030000|2024-11-17 15:07:10|436.56|434.66|436.7|434.8|436.78|434.88|436.56|434.66|15
1731880890000|2024-11-17 22:01:30|427.52|425.62|427.35|425.45|427.52|425.62|427.35|425.45|12
1731856040000|2024-11-17 15:07:20|436.69|434.79|436.51|434.61|436.69|434.79|436.51|434.61|12
1731880900000|2024-11-17 22:01:40|427.34|425.44|427.42|425.52|427.44|425.54|427.32|425.42|13
1731856050000|2024-11-17 15:07:30|436.5|434.6|436.29|434.39|436.5|434.6|436.29|434.39|8
1731880910000|2024-11-17 22:01:50|427.44|425.54|427.84|425.94|427.91|426.01|427.44|425.54|20
1731856060000|2024-11-17 15:07:40|436.28|434.38|436.3|434.4|436.3|434.4|436.13|434.23|12
1731880920000|2024-11-17 22:02:00|427.83|425.93|427.54|425.64|427.83|425.93|427.52|425.62|11
1731856070000|2024-11-17 15:07:50|436.31|434.41|436.26|434.36|436.31|434.41|436.26|434.36|8
1731880930000|2024-11-17 22:02:10|427.53|425.63|427.43|425.53|427.54|425.64|427.43|425.53|19
1731856080000|2024-11-17 15:08:00|436.27|434.37|436.33|434.43|436.38|434.48|436.26|434.36|10
1731880940000|2024-11-17 22:02:20|427.42|425.52|427.56|425.66|427.59|425.69|427.4|425.5|14
1731856090000|2024-11-17 15:08:10|436.31|434.41|436.04|434.14|436.32|434.42|436.04|434.14|13
1731880950000|2024-11-17 22:02:30|427.55|425.65|427.25|425.35|427.55|425.65|427.24|425.34|14
1731856100000|2024-11-17 15:08:20|435.97|434.07|435.65|433.75|435.97|434.07|435.6|433.7|15
1731880960000|2024-11-17 22:02:40|427.26|425.36|427.26|425.36|427.28|425.38|427.26|425.36|6
1731856110000|2024-11-17 15:08:30|435.64|433.74|435.6|433.7|435.64|433.74|435.59|433.69|13
1731880970000|2024-11-17 22:02:50|427.27|425.37|427.03|425.13|427.27|425.37|427.02|425.12|10
1731856120000|2024-11-17 15:08:40|435.61|433.71|435.82|433.92|435.86|433.96|435.61|433.71|15
1731880980000|2024-11-17 22:03:00|427.04|425.14|427.31|425.41|427.31|425.41|426.77|424.87|19
1731856130000|2024-11-17 15:08:50|435.84|433.94|436.19|434.29|436.21|434.31|435.84|433.94|14
1731880990000|2024-11-17 22:03:10|427.46|425.56|427.5|425.6|428.1|426.2|427.46|425.56|14
1731856140000|2024-11-17 15:09:00|436.18|434.28|436.27|434.37|436.27|434.37|436.15|434.25|10
1731881000000|2024-11-17 22:03:20|427.51|425.61|427.29|425.39|427.51|425.61|427.25|425.35|18
1731856150000|2024-11-17 15:09:10|436.26|434.36|436|434.1|436.26|434.36|436|434.1|13
1731881010000|2024-11-17 22:03:30|427.28|425.38|427.1|425.2|427.28|425.38|427.1|425.2|11
1731856160000|2024-11-17 15:09:20|436.01|434.11|436.03|434.13|436.03|434.13|435.99|434.09|9
1731881020000|2024-11-17 22:03:40|426.97|425.07|426.91|425.01|426.97|425.07|426.89|424.99|14
1731856170000|2024-11-17 15:09:30|436.04|434.14|435.85|433.95|436.05|434.15|435.83|433.93|8
1731881030000|2024-11-17 22:03:50|426.9|425|426.82|424.92|427.03|425.13|426.8|424.9|12
1731856180000|2024-11-17 15:09:40|435.87|433.97|436.07|434.17|436.1|434.2|435.87|433.97|11
1731881040000|2024-11-17 22:04:00|426.81|424.91|426.21|424.31|426.81|424.91|426.21|424.31|14
1731856190000|2024-11-17 15:09:50|436.08|434.18|436.29|434.39|436.33|434.43|436.07|434.17|13
1731881050000|2024-11-17 22:04:10|426.22|424.32|426.4|424.5|426.49|424.59|426.22|424.32|9
1731856200000|2024-11-17 15:10:00|436.28|434.38|436.43|434.53|436.43|434.53|436.22|434.32|9
1731881060000|2024-11-17 22:04:20|426.13|424.23|426.15|424.25|426.15|424.25|426.11|424.21|11
1731856210000|2024-11-17 15:10:10|436.42|434.52|436.5|434.6|436.5|434.6|436.42|434.52|12
1731881070000|2024-11-17 22:04:30|426.16|424.26|425.99|424.09|426.17|424.27|425.99|424.09|20
1731856220000|2024-11-17 15:10:20|436.49|434.59|436.65|434.75|436.66|434.76|436.49|434.59|16
1731881080000|2024-11-17 22:04:40|426|424.1|426.02|424.12|426.08|424.18|425.99|424.09|11
1731856230000|2024-11-17 15:10:30|436.66|434.76|436.84|434.94|436.86|434.96|436.65|434.75|17
1731881090000|2024-11-17 22:04:50|426.01|424.11|425.77|423.87|426.02|424.12|425.73|423.83|14
1731856240000|2024-11-17 15:10:40|436.83|434.93|436.75|434.85|436.83|434.93|436.74|434.84|15
1731881100000|2024-11-17 22:05:00|425.78|423.88|425.83|423.93|425.84|423.94|425.78|423.88|11
1731856250000|2024-11-17 15:10:50|436.74|434.84|436.94|435.04|437|435.1|436.73|434.83|14
1731881110000|2024-11-17 22:05:10|425.84|423.94|426.34|424.44|426.34|424.44|425.84|423.94|12
1731856260000|2024-11-17 15:11:00|436.93|435.03|436.84|434.94|436.95|435.05|436.84|434.94|14
1731881120000|2024-11-17 22:05:20|426.49|424.59|426.88|424.98|426.88|424.98|426.49|424.59|12
1731856270000|2024-11-17 15:11:10|436.83|434.93|437.1|435.2|437.1|435.2|436.8|434.9|16
1731881130000|2024-11-17 22:05:30|426.86|424.96|427.04|425.14|427.06|425.16|426.86|424.96|19
1731856280000|2024-11-17 15:11:20|437.09|435.19|437.12|435.22|437.16|435.26|437.03|435.13|13
1731881140000|2024-11-17 22:05:40|427.06|425.16|427.34|425.44|427.39|425.49|427.04|425.14|14
1731856290000|2024-11-17 15:11:30|437.11|435.21|437.07|435.17|437.12|435.22|437.07|435.17|13
1731881150000|2024-11-17 22:05:50|427.33|425.43|427.12|425.22|427.33|425.43|427.11|425.21|20
1731856300000|2024-11-17 15:11:40|437.08|435.18|437.11|435.21|437.14|435.24|437.01|435.11|15
1731881160000|2024-11-17 22:06:00|427.13|425.23|427.11|425.21|427.14|425.24|427.1|425.2|9
1731856310000|2024-11-17 15:11:50|437.12|435.22|437.2|435.3|437.23|435.33|437.06|435.16|18
1731881170000|2024-11-17 22:06:10|426.98|425.08|426.91|425.01|426.98|425.08|426.88|424.98|10
1731856320000|2024-11-17 15:12:00|437.19|435.29|437.4|435.5|437.4|435.5|437.16|435.26|14
1731881180000|2024-11-17 22:06:20|426.9|425|426.73|424.83|426.9|425|426.56|424.66|16
1731856330000|2024-11-17 15:12:10|437.38|435.48|437.33|435.43|437.38|435.48|437.33|435.43|14
1731881190000|2024-11-17 22:06:30|426.74|424.84|426.82|424.92|426.82|424.92|426.72|424.82|11
1731856340000|2024-11-17 15:12:20|437.32|435.42|437.26|435.36|437.33|435.43|437.21|435.31|13
1731881200000|2024-11-17 22:06:40|426.83|424.93|427.04|425.14|427.07|425.17|426.83|424.93|14
1731856350000|2024-11-17 15:12:30|437.38|435.48|437.14|435.24|437.38|435.48|437.14|435.24|18
1731881210000|2024-11-17 22:06:50|427.07|425.17|427.17|425.27|427.19|425.29|427.07|425.17|13
1731856360000|2024-11-17 15:12:40|437.13|435.23|437.05|435.15|437.22|435.32|437.05|435.15|15
1731881220000|2024-11-17 22:07:00|427.18|425.28|427.06|425.16|427.34|425.44|427.06|425.16|17
1731856370000|2024-11-17 15:12:50|437.04|435.14|436.99|435.09|437.04|435.14|436.98|435.08|10
1731881230000|2024-11-17 22:07:10|427.04|425.14|426.85|424.95|427.04|425.14|426.84|424.94|18
1731856380000|2024-11-17 15:13:00|436.97|435.07|436.97|435.07|436.99|435.09|436.88|434.98|12
1731881240000|2024-11-17 22:07:20|426.84|424.94|426.71|424.81|426.84|424.94|426.68|424.78|12
1731856390000|2024-11-17 15:13:10|436.98|435.08|437.16|435.26|437.17|435.27|436.97|435.07|17
1731881250000|2024-11-17 22:07:30|426.7|424.8|426.8|424.9|426.8|424.9|426.7|424.8|13
1731856400000|2024-11-17 15:13:20|437.15|435.25|436.91|435.01|437.15|435.25|436.91|435.01|11
1731881260000|2024-11-17 22:07:40|426.79|424.89|427.26|425.36|427.26|425.36|426.79|424.89|9
1731856410000|2024-11-17 15:13:30|436.9|435|436.85|434.95|436.9|435|436.85|434.95|8
1731881270000|2024-11-17 22:07:50|427.27|425.37|427.26|425.36|427.34|425.44|427.2|425.3|19
1731856420000|2024-11-17 15:13:40|436.79|434.89|437.02|435.12|437.05|435.15|436.77|434.87|13
1731881280000|2024-11-17 22:08:00|427.25|425.35|427.26|425.36|427.26|425.36|427.25|425.35|2
1731856430000|2024-11-17 15:13:50|437.03|435.13|436.92|435.02|437.03|435.13|436.92|435.02|13
1731881290000|2024-11-17 22:08:10|427.27|425.37|427.68|425.78|427.76|425.86|427.27|425.37|20
1731856440000|2024-11-17 15:14:00|436.91|435.01|437.11|435.21|437.18|435.28|436.9|435|13
1731881300000|2024-11-17 22:08:20|427.67|425.77|427.73|425.83|427.74|425.84|427.6|425.7|20
1731856450000|2024-11-17 15:14:10|437.1|435.2|437.15|435.25|437.17|435.27|437.09|435.19|13
1731881310000|2024-11-17 22:08:30|427.88|425.98|427.9|426|427.97|426.07|427.85|425.95|22
1731856460000|2024-11-17 15:14:20|437.16|435.26|437.19|435.29|437.19|435.29|437.13|435.23|11
1731881320000|2024-11-17 22:08:40|427.91|426.01|427.92|426.02|428|426.1|427.91|426.01|16
1731856470000|2024-11-17 15:14:30|437.18|435.28|437.5|435.6|437.5|435.6|437.18|435.28|15
1731881330000|2024-11-17 22:08:50|427.91|426.01|428|426.1|428|426.1|427.81|425.91|24
1731856480000|2024-11-17 15:14:40|437.51|435.61|437.43|435.53|437.52|435.62|437.42|435.52|11
1731881340000|2024-11-17 22:09:00|428.01|426.11|428.09|426.19|428.14|426.24|428.01|426.11|16
1731856490000|2024-11-17 15:14:50|437.42|435.52|437.3|435.4|437.42|435.52|437.3|435.4|11
1731881350000|2024-11-17 22:09:10|428.1|426.2|428.45|426.55|428.45|426.55|428.1|426.2|13
1731856500000|2024-11-17 15:15:00|437.36|435.46|437.23|435.33|437.36|435.46|437.22|435.32|16
1731881360000|2024-11-17 22:09:20|428.46|426.56|428.44|426.54|428.46|426.56|428.37|426.47|14
1731856510000|2024-11-17 15:15:10|437.22|435.32|437.1|435.2|437.22|435.32|436.95|435.05|13
1731881370000|2024-11-17 22:09:30|428.39|426.49|427.94|426.04|428.39|426.49|427.94|426.04|25
1731856520000|2024-11-17 15:15:20|437.11|435.21|437.18|435.28|437.22|435.32|437.1|435.2|12
1731881380000|2024-11-17 22:09:40|427.92|426.02|427.83|425.93|427.92|426.02|427.73|425.83|21
1731856530000|2024-11-17 15:15:30|437.13|435.23|437.11|435.21|437.17|435.27|437.1|435.2|11
1731881390000|2024-11-17 22:09:50|427.82|425.92|427.84|425.94|427.9|426|427.81|425.91|14
1731856540000|2024-11-17 15:15:40|437.01|435.11|436.82|434.92|437.02|435.12|436.68|434.78|21
1731881400000|2024-11-17 22:10:00|427.85|425.95|427.94|426.04|427.96|426.06|427.85|425.95|11
1731856550000|2024-11-17 15:15:50|436.83|434.93|436.83|434.93|436.95|435.05|436.82|434.92|12
1731881410000|2024-11-17 22:10:10|427.93|426.03|428.01|426.11|428.01|426.11|427.93|426.03|7
1731856560000|2024-11-17 15:16:00|437.15|435.25|436.96|435.06|437.15|435.25|436.94|435.04|15
1731881420000|2024-11-17 22:10:20|428.19|426.29|428.29|426.39|428.35|426.45|428.19|426.29|25
1731856570000|2024-11-17 15:16:10|436.95|435.05|436.97|435.07|436.99|435.09|436.95|435.05|11
1731881430000|2024-11-17 22:10:30|428.28|426.38|428.41|426.51|428.41|426.51|428.26|426.36|18
1731856580000|2024-11-17 15:16:20|436.92|435.02|436.83|434.93|437.05|435.15|436.83|434.93|10
1731881440000|2024-11-17 22:10:40|428.4|426.5|428.29|426.39|428.4|426.5|428.08|426.18|25
1731856590000|2024-11-17 15:16:30|436.84|434.94|436.66|434.76|436.84|434.94|436.66|434.76|14
1731881450000|2024-11-17 22:10:50|428.28|426.38|428.22|426.32|428.31|426.41|428.15|426.25|20
1731856600000|2024-11-17 15:16:40|436.67|434.77|436.67|434.77|436.71|434.81|436.66|434.76|9
1731881460000|2024-11-17 22:11:00|428.21|426.31|428.41|426.51|428.41|426.51|428.14|426.24|16
1731856610000|2024-11-17 15:16:50|436.68|434.78|436.52|434.62|436.71|434.81|436.5|434.6|11
1731881470000|2024-11-17 22:11:10|428.42|426.52|428.72|426.82|428.72|426.82|428.42|426.52|19
1731856620000|2024-11-17 15:17:00|436.51|434.61|436.52|434.62|436.55|434.65|436.51|434.61|10
1731881480000|2024-11-17 22:11:20|428.73|426.83|429.1|427.2|429.13|427.23|428.73|426.83|19
1731856630000|2024-11-17 15:17:10|436.53|434.63|436.81|434.91|436.81|434.91|436.53|434.63|19
1731881490000|2024-11-17 22:11:30|429.11|427.21|429.18|427.28|429.18|427.28|429.11|427.21|8
1731856640000|2024-11-17 15:17:20|436.89|434.99|436.98|435.08|437.02|435.12|436.87|434.97|13
1731881500000|2024-11-17 22:11:40|429.19|427.29|429.51|427.61|429.59|427.69|429.19|427.29|30
1731856650000|2024-11-17 15:17:30|436.96|435.06|437.06|435.16|437.06|435.16|436.88|434.98|14
1731881510000|2024-11-17 22:11:50|429.5|427.6|429.59|427.69|429.59|427.69|429.48|427.58|8
1731856660000|2024-11-17 15:17:40|437.07|435.17|437.12|435.22|437.12|435.22|437.05|435.15|10
1731881520000|2024-11-17 22:12:00|429.62|427.72|429.85|427.95|429.85|427.95|429.62|427.72|11
1731856670000|2024-11-17 15:17:50|437.11|435.21|436.97|435.07|437.11|435.21|436.97|435.07|10
1731881530000|2024-11-17 22:12:10|429.86|427.96|430.01|428.11|430.05|428.15|429.86|427.96|20
1731856680000|2024-11-17 15:18:00|436.96|435.06|436.93|435.03|437.09|435.19|436.93|435.03|12
1731881540000|2024-11-17 22:12:20|430.02|428.12|430.02|428.12|430.03|428.13|430.02|428.12|3
1731856690000|2024-11-17 15:18:10|436.92|435.02|437.26|435.36|437.26|435.36|436.92|435.02|11
1731881550000|2024-11-17 22:12:30|430.03|428.13|430.13|428.23|430.13|428.23|430.02|428.12|8
1731856700000|2024-11-17 15:18:20|437.25|435.35|437.13|435.23|437.25|435.35|437.1|435.2|16
1731881560000|2024-11-17 22:12:40|430.08|428.18|430.31|428.41|430.32|428.42|430.08|428.18|8
1731856710000|2024-11-17 15:18:30|437.14|435.24|436.95|435.05|437.15|435.25|436.93|435.03|14
1731881570000|2024-11-17 22:12:50|430.35|428.45|430.12|428.22|430.46|428.56|430.12|428.22|14
1731856720000|2024-11-17 15:18:40|436.94|435.04|436.83|434.93|436.94|435.04|436.81|434.91|15
1731881580000|2024-11-17 22:13:00|430.11|428.21|429.8|427.9|430.25|428.35|429.8|427.9|20
1731856730000|2024-11-17 15:18:50|437.06|435.16|437.08|435.18|437.15|435.25|437.06|435.16|15
1731881590000|2024-11-17 22:13:10|429.79|427.89|429.73|427.83|430|428.1|429.73|427.83|21
1731856740000|2024-11-17 15:19:00|437.07|435.17|436.98|435.08|437.07|435.17|436.9|435|14
1731881600000|2024-11-17 22:13:20|429.88|427.98|430.13|428.23|430.13|428.23|429.88|427.98|8
1731856750000|2024-11-17 15:19:10|436.99|435.09|437.14|435.24|437.16|435.26|436.99|435.09|12
1731881610000|2024-11-17 22:13:30|430.12|428.22|430.16|428.26|430.19|428.29|430.04|428.14|19
1731856760000|2024-11-17 15:19:20|437.13|435.23|436.89|434.99|437.13|435.23|436.88|434.98|15
1731881620000|2024-11-17 22:13:40|430.15|428.25|430.3|428.4|430.3|428.4|430.15|428.25|15
1731856770000|2024-11-17 15:19:30|436.88|434.98|436.64|434.74|436.88|434.98|436.64|434.74|18
1731881630000|2024-11-17 22:13:50|430.29|428.39|431.14|429.24|431.16|429.26|430.29|428.39|27
1731856780000|2024-11-17 15:19:40|436.63|434.73|436.56|434.66|436.63|434.73|436.44|434.54|16
1731881640000|2024-11-17 22:14:00|431.12|429.22|431.27|429.37|431.28|429.38|431.09|429.19|15
1731856790000|2024-11-17 15:19:50|436.57|434.67|436.84|434.94|436.85|434.95|436.56|434.66|12
1731881650000|2024-11-17 22:14:10|431.26|429.36|431.29|429.39|431.33|429.43|431.26|429.36|19
1731856800000|2024-11-17 15:20:00|436.83|434.93|436.61|434.71|436.83|434.93|436.61|434.71|17
1731881660000|2024-11-17 22:14:20|431.3|429.4|431.36|429.46|431.36|429.46|431.3|429.4|7
1731856810000|2024-11-17 15:20:10|436.6|434.7|436.5|434.6|436.6|434.7|436.5|434.6|11
1731881670000|2024-11-17 22:14:30|431.35|429.45|431.38|429.48|431.38|429.48|431.33|429.43|6
1731856820000|2024-11-17 15:20:20|436.49|434.59|436.56|434.66|436.57|434.67|436.41|434.51|17
1731881680000|2024-11-17 22:14:40|431.39|429.49|431.54|429.64|431.6|429.7|431.39|429.49|14
1731856830000|2024-11-17 15:20:30|436.57|434.67|436.67|434.77|436.67|434.77|436.54|434.64|11
1731881690000|2024-11-17 22:14:50|431.55|429.65|431.6|429.7|431.61|429.71|431.55|429.65|11
1731856840000|2024-11-17 15:20:40|436.68|434.78|436.75|434.85|436.75|434.85|436.54|434.64|14
1731881700000|2024-11-17 22:15:00|431.61|429.71|431.78|429.88|431.79|429.89|431.6|429.7|14
1731856850000|2024-11-17 15:20:50|436.67|434.77|437|435.1|437.05|435.15|436.67|434.77|18
1731881710000|2024-11-17 22:15:10|431.77|429.87|431.76|429.86|431.79|429.89|431.61|429.71|20
1731856860000|2024-11-17 15:21:00|437.01|435.11|436.95|435.05|437.02|435.12|436.92|435.02|16
1731881720000|2024-11-17 22:15:20|431.75|429.85|431.8|429.9|431.82|429.92|431.65|429.75|23
1731856870000|2024-11-17 15:21:10|436.96|435.06|437.01|435.11|437.13|435.23|436.96|435.06|16
1731881730000|2024-11-17 22:15:30|432.01|430.11|431.93|430.03|432.01|430.11|431.91|430.01|9
1731856880000|2024-11-17 15:21:20|437.02|435.12|437.23|435.33|437.23|435.33|437.01|435.11|9
1731881740000|2024-11-17 22:15:40|432.08|430.18|432.6|430.7|432.66|430.76|432.07|430.17|24
1731856890000|2024-11-17 15:21:30|437.24|435.34|437.12|435.22|437.24|435.34|437.12|435.22|8
1731881750000|2024-11-17 22:15:50|432.59|430.69|432.7|430.8|433.22|431.32|432.54|430.64|15
1731856900000|2024-11-17 15:21:40|437.11|435.21|436.95|435.05|437.12|435.22|436.92|435.02|12
1731881760000|2024-11-17 22:16:00|432.74|430.84|433|431.1|433.03|431.13|432.73|430.83|21
1731856910000|2024-11-17 15:21:50|436.94|435.04|437.14|435.24|437.14|435.24|436.94|435.04|17
1731881770000|2024-11-17 22:16:10|433.04|431.14|432.72|430.82|433.06|431.16|432.72|430.82|18
1731856920000|2024-11-17 15:22:00|437.13|435.23|437.24|435.34|437.25|435.35|437.09|435.19|11
1731881780000|2024-11-17 22:16:20|432.71|430.81|432.76|430.86|432.85|430.95|432.47|430.57|11
1731856930000|2024-11-17 15:22:10|437.25|435.35|437.17|435.27|437.25|435.35|437.13|435.23|9
1731881790000|2024-11-17 22:16:30|432.75|430.85|432.66|430.76|432.81|430.91|432.66|430.76|21
1731856940000|2024-11-17 15:22:20|437.18|435.28|437.08|435.18|437.18|435.28|437.06|435.16|17
1731881800000|2024-11-17 22:16:40|432.65|430.75|432.2|430.3|432.65|430.75|432.2|430.3|21
1731856950000|2024-11-17 15:22:30|437.07|435.17|437.19|435.29|437.25|435.35|437.03|435.13|15
1731881810000|2024-11-17 22:16:50|432.19|430.29|432.14|430.24|432.26|430.36|432.12|430.22|22
1731856960000|2024-11-17 15:22:40|437.2|435.3|437.09|435.19|437.21|435.31|437.09|435.19|12
1731881820000|2024-11-17 22:17:00|432.12|430.22|432.05|430.15|432.25|430.35|432.05|430.15|20
1731856970000|2024-11-17 15:22:50|437.08|435.18|437.19|435.29|437.25|435.35|437.08|435.18|15
1731881830000|2024-11-17 22:17:10|432.08|430.18|431.6|429.7|432.25|430.35|431.58|429.68|29
1731856980000|2024-11-17 15:23:00|437.18|435.28|437.11|435.21|437.19|435.29|437.07|435.17|14
1731881840000|2024-11-17 22:17:20|431.59|429.69|431.53|429.63|431.74|429.84|431.53|429.63|27
1731856990000|2024-11-17 15:23:10|437.1|435.2|437.03|435.13|437.1|435.2|437.02|435.12|8
1731881850000|2024-11-17 22:17:30|431.52|429.62|431.37|429.47|431.69|429.79|431.37|429.47|26
1731857000000|2024-11-17 15:23:20|437.11|435.21|437.21|435.31|437.32|435.42|437.1|435.2|18
1731881860000|2024-11-17 22:17:40|431.36|429.46|431.19|429.29|431.36|429.46|431.02|429.12|25
1731857010000|2024-11-17 15:23:30|437.2|435.3|437.22|435.32|437.29|435.39|437.19|435.29|12
1731881870000|2024-11-17 22:17:50|431.18|429.28|431.12|429.22|431.18|429.28|431.11|429.21|8
1731857020000|2024-11-17 15:23:40|437.21|435.31|436.99|435.09|437.21|435.31|436.99|435.09|14
1731881880000|2024-11-17 22:18:00|431.11|429.21|430.93|429.03|431.11|429.21|430.8|428.9|19
1731857030000|2024-11-17 15:23:50|436.98|435.08|436.89|434.99|436.98|435.08|436.89|434.99|9
1731881890000|2024-11-17 22:18:10|430.94|429.04|431.14|429.24|431.19|429.29|430.94|429.04|19
1731857040000|2024-11-17 15:24:00|436.88|434.98|436.91|435.01|436.91|435.01|436.72|434.82|20
1731881900000|2024-11-17 22:18:20|431.13|429.23|431.15|429.25|431.16|429.26|431.05|429.15|22
1731857050000|2024-11-17 15:24:10|436.92|435.02|436.9|435|437.06|435.16|436.9|435|20
1731881910000|2024-11-17 22:18:30|431.17|429.27|431.36|429.46|431.36|429.46|431.17|429.27|15
1731857060000|2024-11-17 15:24:20|436.91|435.01|437.1|435.2|437.14|435.24|436.88|434.98|13
1731881920000|2024-11-17 22:18:40|431.37|429.47|431.52|429.62|431.55|429.65|431.37|429.47|12
1731857070000|2024-11-17 15:24:30|437.11|435.21|437.16|435.26|437.16|435.26|437.1|435.2|14
1731881930000|2024-11-17 22:18:50|431.5|429.6|431.65|429.75|431.65|429.75|431.43|429.53|20
1731857080000|2024-11-17 15:24:40|437.13|435.23|437.15|435.25|437.39|435.49|437.13|435.23|22
1731881940000|2024-11-17 22:19:00|431.66|429.76|431.87|429.97|431.9|430|431.66|429.76|9
1731857090000|2024-11-17 15:24:50|437.16|435.26|437.14|435.24|437.17|435.27|437.14|435.24|9
1731881950000|2024-11-17 22:19:10|431.85|429.95|432.08|430.18|432.24|430.34|431.85|429.95|23
1731857100000|2024-11-17 15:25:00|437.13|435.23|437.18|435.28|437.26|435.36|437.13|435.23|16
1731881960000|2024-11-17 22:19:20|432.07|430.17|432.13|430.23|432.22|430.32|431.96|430.06|24
1731857110000|2024-11-17 15:25:10|437.19|435.29|437.53|435.63|437.53|435.63|437.18|435.28|21
1731881970000|2024-11-17 22:19:30|432.12|430.22|432.25|430.35|432.25|430.35|432.1|430.2|6
1731857120000|2024-11-17 15:25:20|437.54|435.64|437.68|435.78|437.71|435.81|437.54|435.64|12
1731881980000|2024-11-17 22:19:40|432.26|430.36|432.17|430.27|432.28|430.38|432.17|430.27|14
1731857130000|2024-11-17 15:25:30|437.67|435.77|437.79|435.89|437.79|435.89|437.59|435.69|14
1731881990000|2024-11-17 22:19:50|432.16|430.26|431.81|429.91|432.16|430.26|431.81|429.91|12
1731857140000|2024-11-17 15:25:40|437.8|435.9|437.75|435.85|437.83|435.93|437.75|435.85|17
1731882000000|2024-11-17 22:20:00|431.98|430.08|432.02|430.12|432.16|430.26|431.98|430.08|17
1731857150000|2024-11-17 15:25:50|437.76|435.86|437.51|435.61|437.78|435.88|437.51|435.61|17
1731882010000|2024-11-17 22:20:10|432.16|430.26|431.96|430.06|432.17|430.27|431.89|429.99|13
1731857160000|2024-11-17 15:26:00|437.41|435.51|436.94|435.04|437.42|435.52|436.94|435.04|25
1731882020000|2024-11-17 22:20:20|431.94|430.04|431.94|430.04|431.97|430.07|431.82|429.92|22
1731857170000|2024-11-17 15:26:10|436.95|435.05|437.2|435.3|437.2|435.3|436.93|435.03|11
1731882030000|2024-11-17 22:20:30|431.93|430.03|432.03|430.13|432.04|430.14|431.92|430.02|8
1731857180000|2024-11-17 15:26:20|437.21|435.31|437.4|435.5|437.4|435.5|437.2|435.3|10
1731882040000|2024-11-17 22:20:40|432.04|430.14|432.07|430.17|432.07|430.17|432.04|430.14|4
1731857190000|2024-11-17 15:26:30|437.41|435.51|437.4|435.5|437.41|435.51|437.39|435.49|10
1731882050000|2024-11-17 22:20:50|432.08|430.18|432.22|430.32|432.22|430.32|432.07|430.17|5
1731857200000|2024-11-17 15:26:40|437.52|435.62|437.73|435.83|437.74|435.84|437.47|435.57|17
1731882060000|2024-11-17 22:21:00|432.21|430.31|432.17|430.27|432.23|430.33|432.13|430.23|22
1731857210000|2024-11-17 15:26:50|437.72|435.82|437.75|435.85|437.75|435.85|437.72|435.82|12
1731882070000|2024-11-17 22:21:10|432.16|430.26|431.85|429.95|432.16|430.26|431.85|429.95|13
1731857220000|2024-11-17 15:27:00|437.76|435.86|437.92|436.02|437.93|436.03|437.75|435.85|12
1731882080000|2024-11-17 22:21:20|431.84|429.94|432.28|430.38|432.3|430.4|431.84|429.94|20
1731857230000|2024-11-17 15:27:10|437.93|436.03|437.79|435.89|438.07|436.17|437.79|435.89|12
1731882090000|2024-11-17 22:21:30|432.27|430.37|432.25|430.35|432.32|430.42|432.25|430.35|12
1731857240000|2024-11-17 15:27:20|437.8|435.9|437.89|435.99|437.98|436.08|437.79|435.89|10
1731882100000|2024-11-17 22:21:40|432.26|430.36|432.34|430.44|432.34|430.44|432.26|430.36|4
1731857250000|2024-11-17 15:27:30|437.88|435.98|437.82|435.92|437.91|436.01|437.81|435.91|19
1731882110000|2024-11-17 22:21:50|432.33|430.43|432.38|430.48|432.38|430.48|432.29|430.39|9
1731857260000|2024-11-17 15:27:40|437.81|435.91|437.89|435.99|437.93|436.03|437.77|435.87|16
1731882120000|2024-11-17 22:22:00|432.37|430.47|432.34|430.44|432.37|430.47|432.33|430.43|5
1731857270000|2024-11-17 15:27:50|437.88|435.98|437.85|435.95|437.89|435.99|437.84|435.94|12
1731882130000|2024-11-17 22:22:10|432.35|430.45|432.35|430.45|432.35|430.45|432.35|430.45|1
1731857280000|2024-11-17 15:28:00|437.81|435.91|437.97|436.07|437.97|436.07|437.78|435.88|13
1731882140000|2024-11-17 22:22:20|432.36|430.46|432.3|430.4|432.36|430.46|432.24|430.34|15
1731857290000|2024-11-17 15:28:10|438.09|436.19|437.83|435.93|438.09|436.19|437.83|435.93|13
1731882150000|2024-11-17 22:22:30|432.29|430.39|432.65|430.75|432.71|430.81|432.26|430.36|14
1731857300000|2024-11-17 15:28:20|437.82|435.92|437.77|435.87|437.83|435.93|437.77|435.87|8
1731882160000|2024-11-17 22:22:40|432.64|430.74|432.57|430.67|432.64|430.74|432.56|430.66|9
1731857310000|2024-11-17 15:28:30|437.76|435.86|437.45|435.55|437.76|435.86|437.45|435.55|13
1731882170000|2024-11-17 22:22:50|432.58|430.68|432.58|430.68|432.58|430.68|432.58|430.68|1
1731857320000|2024-11-17 15:28:40|437.4|435.5|437.58|435.68|437.58|435.68|437.39|435.49|21
1731882180000|2024-11-17 22:23:00|432.57|430.67|432.38|430.48|432.57|430.67|432.38|430.48|8
1731857330000|2024-11-17 15:28:50|437.59|435.69|437.41|435.51|437.6|435.7|437.37|435.47|18
1731882190000|2024-11-17 22:23:10|432.39|430.49|432.37|430.47|432.39|430.49|432.37|430.47|3
1731857340000|2024-11-17 15:29:00|437.37|435.47|437.38|435.48|437.41|435.51|437.37|435.47|18
1731882200000|2024-11-17 22:23:20|432.36|430.46|432.2|430.3|432.36|430.46|432.2|430.3|7
1731857350000|2024-11-17 15:29:10|437.39|435.49|437.51|435.61|437.55|435.65|437.38|435.48|11
1731882210000|2024-11-17 22:23:30|432.19|430.29|432.02|430.12|432.19|430.29|431.96|430.06|25
1731857360000|2024-11-17 15:29:20|437.52|435.62|437.38|435.48|437.52|435.62|437.38|435.48|8
1731882220000|2024-11-17 22:23:40|432.17|430.27|432.19|430.29|432.19|430.29|432.16|430.26|7
1731857370000|2024-11-17 15:29:30|437.37|435.47|437.51|435.61|437.55|435.65|437.36|435.46|14
1731882230000|2024-11-17 22:23:50|432.2|430.3|432.5|430.6|432.5|430.6|432.2|430.3|11
1731857380000|2024-11-17 15:29:40|437.52|435.62|437.44|435.54|437.52|435.62|437.43|435.53|11
1731882240000|2024-11-17 22:24:00|432.48|430.58|432.62|430.72|432.62|430.72|432.48|430.58|7
1731857390000|2024-11-17 15:29:50|437.43|435.53|437.4|435.5|437.47|435.57|437.4|435.5|10
1731882250000|2024-11-17 22:24:10|432.63|430.73|432.55|430.65|432.64|430.74|432.55|430.65|10
1731882260000|2024-11-17 22:24:20|432.54|430.64|432.5|430.6|432.54|430.64|432.5|430.6|10
1731857400000|2024-11-17 15:30:00|437.52|435.62|437.62|435.72|437.63|435.73|437.52|435.62|14
1731882270000|2024-11-17 22:24:30|432.51|430.61|432.71|430.81|432.71|430.81|432.51|430.61|6
1731857410000|2024-11-17 15:30:10|437.63|435.73|437.55|435.65|437.65|435.75|437.54|435.64|16
1731882280000|2024-11-17 22:24:40|432.72|430.82|432.73|430.83|432.73|430.83|432.72|430.82|2
1731857420000|2024-11-17 15:30:20|437.56|435.66|437.38|435.48|437.56|435.66|437.37|435.47|10
1731882290000|2024-11-17 22:24:50|432.74|430.84|432.9|431|433.01|431.11|432.74|430.84|15
1731857430000|2024-11-17 15:30:30|437.39|435.49|437.57|435.67|437.67|435.77|437.39|435.49|14
1731857440000|2024-11-17 15:30:40|437.54|435.64|437.44|435.54|437.54|435.64|437.37|435.47|15
1731882300000|2024-11-17 22:25:00|432.88|430.98|432.91|431.01|432.94|431.04|432.85|430.95|16
1731857450000|2024-11-17 15:30:50|437.45|435.55|437.55|435.65|437.55|435.65|437.44|435.54|9
1731882310000|2024-11-17 22:25:10|432.9|431|432.9|431|432.9|431|432.9|431|1
1731857460000|2024-11-17 15:31:00|437.56|435.66|437.44|435.54|437.56|435.66|437.4|435.5|15
1731882320000|2024-11-17 22:25:20|432.89|430.99|432.83|430.93|432.89|430.99|432.83|430.93|3
1731857470000|2024-11-17 15:31:10|437.43|435.53|437.23|435.33|437.44|435.54|437.23|435.33|10
1731882330000|2024-11-17 22:25:30|432.82|430.92|432.81|430.91|432.82|430.92|432.81|430.91|2
1731857480000|2024-11-17 15:31:20|437.24|435.34|437.15|435.25|437.24|435.34|437.15|435.25|12
1731882340000|2024-11-17 22:25:40|432.8|430.9|432.64|430.74|432.8|430.9|432.64|430.74|5
1731857490000|2024-11-17 15:31:30|437.06|435.16|436.98|435.08|437.07|435.17|436.97|435.07|14
1731882350000|2024-11-17 22:25:50|432.65|430.75|432.61|430.71|432.65|430.75|432.61|430.71|5
1731857500000|2024-11-17 15:31:40|436.92|435.02|436.74|434.84|436.94|435.04|436.74|434.84|14
1731882360000|2024-11-17 22:26:00|432.57|430.67|432.59|430.69|432.59|430.69|432.57|430.67|3
1731857510000|2024-11-17 15:31:50|436.73|434.83|436.3|434.4|436.73|434.83|436.28|434.38|17
1731882370000|2024-11-17 22:26:10|432.6|430.7|432.55|430.65|432.71|430.81|432.55|430.65|9
1731857520000|2024-11-17 15:32:00|436.29|434.39|436.48|434.58|436.52|434.62|436.29|434.39|13
1731882380000|2024-11-17 22:26:20|432.42|430.52|432.35|430.45|432.42|430.52|432.35|430.45|7
1731857530000|2024-11-17 15:32:10|436.67|434.77|436.84|434.94|436.9|435|436.66|434.76|15
1731882390000|2024-11-17 22:26:30|432.34|430.44|432.36|430.46|432.36|430.46|432.34|430.44|3
1731857540000|2024-11-17 15:32:20|436.85|434.95|437.17|435.27|437.19|435.29|436.85|434.95|10
1731882400000|2024-11-17 22:26:40|432.37|430.47|432.31|430.41|432.38|430.48|432.31|430.41|9
1731857550000|2024-11-17 15:32:30|437.18|435.28|437.18|435.28|437.18|435.28|437.16|435.26|3
1731882410000|2024-11-17 22:26:50|432.26|430.36|432.26|430.36|432.26|430.36|432.25|430.35|5
1731857560000|2024-11-17 15:32:40|437.12|435.22|437.15|435.25|437.18|435.28|437.01|435.11|18
1731882420000|2024-11-17 22:27:00|432.25|430.35|432.25|430.35|432.33|430.43|432.23|430.33|9
1731857570000|2024-11-17 15:32:50|437.16|435.26|437.3|435.4|437.3|435.4|437.16|435.26|8
1731882430000|2024-11-17 22:27:10|432.24|430.34|432.07|430.17|432.25|430.35|432.07|430.17|9
1731857580000|2024-11-17 15:33:00|437.31|435.41|437.4|435.5|437.42|435.52|437.31|435.41|6
1731882440000|2024-11-17 22:27:20|432.06|430.16|431.93|430.03|432.06|430.16|431.91|430.01|7
1731857590000|2024-11-17 15:33:10|437.41|435.51|437.24|435.34|437.41|435.51|437.18|435.28|10
1731882450000|2024-11-17 22:27:30|431.94|430.04|431.94|430.04|431.94|430.04|431.94|430.04|1
1731857600000|2024-11-17 15:33:20|437.25|435.35|437.26|435.36|437.27|435.37|437.25|435.35|4
1731882460000|2024-11-17 22:27:40|431.95|430.05|431.96|430.06|431.96|430.06|431.95|430.05|4
1731857610000|2024-11-17 15:33:30|437.25|435.35|437.33|435.43|437.33|435.43|437.22|435.32|10
1731882470000|2024-11-17 22:27:50|431.97|430.07|432.08|430.18|432.08|430.18|431.97|430.07|3
1731857620000|2024-11-17 15:33:40|437.34|435.44|437.35|435.45|437.35|435.45|437.34|435.44|2
1731882480000|2024-11-17 22:28:00|432.09|430.19|432.11|430.21|432.11|430.21|432.09|430.19|3
1731857630000|2024-11-17 15:33:50|437.36|435.46|437.55|435.65|437.56|435.66|437.36|435.46|12
1731882490000|2024-11-17 22:28:10|432.1|430.2|431.92|430.02|432.1|430.2|431.92|430.02|8
1731857640000|2024-11-17 15:34:00|437.56|435.66|437.66|435.76|437.66|435.76|437.49|435.59|11
1731882500000|2024-11-17 22:28:20|431.91|430.01|431.86|429.96|431.93|430.03|431.86|429.96|7
1731857650000|2024-11-17 15:34:10|437.7|435.8|437.7|435.8|437.74|435.84|437.65|435.75|15
1731882510000|2024-11-17 22:28:30|431.85|429.95|431.81|429.91|431.85|429.95|431.81|429.91|5
1731857660000|2024-11-17 15:34:20|437.69|435.79|437.65|435.75|437.72|435.82|437.62|435.72|16
1731882520000|2024-11-17 22:28:40|431.8|429.9|431.83|429.93|431.83|429.93|431.8|429.9|4
1731857670000|2024-11-17 15:34:30|437.44|435.54|437.56|435.66|437.56|435.66|437.44|435.54|7
1731882530000|2024-11-17 22:28:50|431.82|429.92|431.72|429.82|431.82|429.92|431.72|429.82|7
1731857680000|2024-11-17 15:34:40|437.55|435.65|437.61|435.71|437.63|435.73|437.55|435.65|4
1731882540000|2024-11-17 22:29:00|431.71|429.81|431.65|429.75|431.71|429.81|431.65|429.75|3
1731857690000|2024-11-17 15:34:50|437.62|435.72|437.53|435.63|437.62|435.72|437.51|435.61|7
1731882550000|2024-11-17 22:29:10|431.78|429.88|431.77|429.87|431.78|429.88|431.76|429.86|6
1731882560000|2024-11-17 22:29:20|431.76|429.86|431.74|429.84|431.76|429.86|431.74|429.84|3
1731857700000|2024-11-17 15:35:00|437.52|435.62|437.26|435.36|437.52|435.62|437.26|435.36|11
1731882570000|2024-11-17 22:29:30|431.66|429.76|431.65|429.75|431.7|429.8|431.65|429.75|4
1731857710000|2024-11-17 15:35:10|437.1|435.2|436.85|434.95|437.1|435.2|436.85|434.95|21
1731882580000|2024-11-17 22:29:40|431.64|429.74|431.63|429.73|431.64|429.74|431.61|429.71|5
1731857720000|2024-11-17 15:35:20|436.69|434.79|436.41|434.51|436.69|434.79|436.32|434.42|21
1731882590000|2024-11-17 22:29:50|431.62|429.72|431.58|429.68|431.62|429.72|431.58|429.68|3
1731857730000|2024-11-17 15:35:30|436.42|434.52|436.39|434.49|436.5|434.6|436.35|434.45|15
1731882600000|2024-11-17 22:30:00|431.57|429.67|431.71|429.81|431.71|429.81|431.54|429.64|6
1731857740000|2024-11-17 15:35:40|436.4|434.5|436.46|434.56|436.46|434.56|436.4|434.5|12
1731882610000|2024-11-17 22:30:10|431.72|429.82|431.71|429.81|431.72|429.82|431.7|429.8|8
1731857750000|2024-11-17 15:35:50|436.47|434.57|436.54|434.64|436.54|434.64|436.45|434.55|11
1731882620000|2024-11-17 22:30:20|431.7|429.8|431.66|429.76|431.73|429.83|431.65|429.75|8
1731857760000|2024-11-17 15:36:00|436.53|434.63|436.95|435.05|436.95|435.05|436.53|434.63|12
1731882630000|2024-11-17 22:30:30|431.65|429.75|431.63|429.73|431.65|429.75|431.63|429.73|3
1731857770000|2024-11-17 15:36:10|436.96|435.06|437.07|435.17|437.07|435.17|436.96|435.06|12
1731882640000|2024-11-17 22:30:40|431.59|429.69|431.47|429.57|431.59|429.69|431.47|429.57|9
1731857780000|2024-11-17 15:36:20|437.21|435.31|437.35|435.45|437.35|435.45|437.21|435.31|11
1731882650000|2024-11-17 22:30:50|431.46|429.56|431.29|429.39|431.52|429.62|431.28|429.38|13
1731857790000|2024-11-17 15:36:30|437.36|435.46|437.52|435.62|437.61|435.71|437.36|435.46|11
1731882660000|2024-11-17 22:31:00|431.28|429.38|430.95|429.05|431.28|429.38|430.94|429.04|18
1731857800000|2024-11-17 15:36:40|437.66|435.76|437.66|435.76|437.66|435.76|437.65|435.75|3
1731882670000|2024-11-17 22:31:10|430.94|429.04|430.72|428.82|430.94|429.04|430.72|428.82|11
1731857810000|2024-11-17 15:36:50|437.67|435.77|437.63|435.73|437.67|435.77|437.61|435.71|6
1731882680000|2024-11-17 22:31:20|430.71|428.81|430.48|428.58|430.71|428.81|430.48|428.58|11
1731857820000|2024-11-17 15:37:00|437.62|435.72|437.71|435.81|437.72|435.82|437.44|435.54|17
1731882690000|2024-11-17 22:31:30|430.47|428.57|430.46|428.56|430.47|428.57|430.46|428.56|4
1731857830000|2024-11-17 15:37:10|437.7|435.8|437.36|435.46|437.71|435.81|437.34|435.44|9
1731882700000|2024-11-17 22:31:40|430.45|428.55|430.4|428.5|430.45|428.55|430.33|428.43|13
1731857840000|2024-11-17 15:37:20|437.37|435.47|437.6|435.7|437.6|435.7|437.37|435.47|16
1731882710000|2024-11-17 22:31:50|430.41|428.51|430.44|428.54|430.44|428.54|430.41|428.51|4
1731857850000|2024-11-17 15:37:30|437.61|435.71|437.64|435.74|437.65|435.75|437.61|435.71|10
1731882720000|2024-11-17 22:32:00|430.43|428.53|429.93|428.03|430.43|428.53|429.93|428.03|11
1731857860000|2024-11-17 15:37:40|437.65|435.75|437.72|435.82|437.73|435.83|437.65|435.75|11
1731882730000|2024-11-17 22:32:10|429.92|428.02|429.9|428|429.92|428.02|429.9|428|3
1731857870000|2024-11-17 15:37:50|437.73|435.83|437.72|435.82|437.83|435.93|437.7|435.8|7
1731882740000|2024-11-17 22:32:20|429.89|427.99|429.81|427.91|429.92|428.02|429.81|427.91|20
1731857880000|2024-11-17 15:38:00|437.59|435.69|437.58|435.68|437.72|435.82|437.57|435.67|9
1731882750000|2024-11-17 22:32:30|429.8|427.9|429.79|427.89|429.81|427.91|429.78|427.88|6
1731857890000|2024-11-17 15:38:10|437.57|435.67|437.57|435.67|437.57|435.67|437.57|435.67|1
1731882760000|2024-11-17 22:32:40|429.78|427.88|429.99|428.09|429.99|428.09|429.78|427.88|8
1731857900000|2024-11-17 15:38:20|437.58|435.68|437.6|435.7|437.6|435.7|437.58|435.68|3
1731882770000|2024-11-17 22:32:50|430.01|428.11|430.28|428.38|430.28|428.38|430.01|428.11|12
1731857910000|2024-11-17 15:38:30|437.61|435.71|437.69|435.79|437.73|435.83|437.61|435.71|7
1731882780000|2024-11-17 22:33:00|430.29|428.39|430.25|428.35|430.31|428.41|430.25|428.35|9
1731857920000|2024-11-17 15:38:40|437.68|435.78|437.73|435.83|437.84|435.94|437.68|435.78|8
1731882800000|2024-11-17 22:33:20|430.26|428.36|430.22|428.32|430.27|428.37|430.22|428.32|6
1731857930000|2024-11-17 15:38:50|437.67|435.77|437.69|435.79|437.71|435.81|437.67|435.77|4
1731882810000|2024-11-17 22:33:30|430.21|428.31|429.78|427.88|430.21|428.31|429.78|427.88|24
1731857940000|2024-11-17 15:39:00|437.7|435.8|437.66|435.76|437.72|435.82|437.65|435.75|6
1731882820000|2024-11-17 22:33:40|429.77|427.87|429.7|427.8|429.77|427.87|429.69|427.79|10
1731857950000|2024-11-17 15:39:10|437.65|435.75|437.79|435.89|437.79|435.89|437.64|435.74|8
1731882830000|2024-11-17 22:33:50|429.82|427.92|430|428.1|430|428.1|429.79|427.89|16
1731857960000|2024-11-17 15:39:20|437.77|435.87|437.82|435.92|437.82|435.92|437.77|435.87|6
1731882840000|2024-11-17 22:34:00|430.01|428.11|430.14|428.24|430.15|428.25|430.01|428.11|9
1731857970000|2024-11-17 15:39:30|437.78|435.88|437.81|435.91|437.81|435.91|437.78|435.88|4
1731882850000|2024-11-17 22:34:10|430.15|428.25|430.42|428.52|430.43|428.53|430.15|428.25|16
1731857980000|2024-11-17 15:39:40|437.82|435.92|437.83|435.93|437.83|435.93|437.81|435.91|4
1731882860000|2024-11-17 22:34:20|430.41|428.51|430.5|428.6|430.51|428.61|430.4|428.5|19
1731857990000|2024-11-17 15:39:50|437.84|435.94|437.94|436.04|437.95|436.05|437.84|435.94|4
1731882870000|2024-11-17 22:34:30|430.49|428.59|430.56|428.66|430.62|428.72|430.49|428.59|18
1731882880000|2024-11-17 22:34:40|430.55|428.65|430.45|428.55|430.55|428.65|430.45|428.55|8
1731858000000|2024-11-17 15:40:00|437.95|436.05|437.74|435.84|438|436.1|437.73|435.83|10
1731882890000|2024-11-17 22:34:50|430.4|428.5|430.31|428.41|430.4|428.5|430.3|428.4|10
1731858010000|2024-11-17 15:40:10|437.73|435.83|437.2|435.3|437.73|435.83|437.19|435.29|18
1731858020000|2024-11-17 15:40:20|437.22|435.32|437.54|435.64|437.57|435.67|437.21|435.31|15
1731882900000|2024-11-17 22:35:00|430.3|428.4|430.17|428.27|430.3|428.4|430.1|428.2|13
1731858030000|2024-11-17 15:40:30|437.53|435.63|437.63|435.73|437.63|435.73|437.53|435.63|11
1731882910000|2024-11-17 22:35:10|430.18|428.28|430.16|428.26|430.2|428.3|430.15|428.25|7
1731858040000|2024-11-17 15:40:40|437.64|435.74|437.61|435.71|437.64|435.74|437.61|435.71|6
1731882920000|2024-11-17 22:35:20|430.15|428.25|430.14|428.24|430.16|428.26|430.12|428.22|7
1731858050000|2024-11-17 15:40:50|437.62|435.72|437.6|435.7|437.68|435.78|437.55|435.65|12
1731882930000|2024-11-17 22:35:30|430.1|428.2|430.08|428.18|430.12|428.22|430.08|428.18|7
1731858060000|2024-11-17 15:41:00|437.61|435.71|437.67|435.77|437.69|435.79|437.55|435.65|13
1731882940000|2024-11-17 22:35:40|430.07|428.17|430|428.1|430.07|428.17|430|428.1|6
1731858070000|2024-11-17 15:41:10|437.68|435.78|437.8|435.9|437.83|435.93|437.68|435.78|14
1731882950000|2024-11-17 22:35:50|430.02|428.12|430.02|428.12|430.03|428.13|430.02|428.12|3
1731858080000|2024-11-17 15:41:20|437.81|435.91|437.82|435.92|437.88|435.98|437.8|435.9|14
1731882960000|2024-11-17 22:36:00|430.04|428.14|430.34|428.44|430.36|428.46|430.04|428.14|16
1731858090000|2024-11-17 15:41:30|437.81|435.91|437.65|435.75|437.81|435.91|437.6|435.7|19
1731882970000|2024-11-17 22:36:10|430.35|428.45|430.4|428.5|430.4|428.5|430.34|428.44|9
1731858100000|2024-11-17 15:41:40|437.66|435.76|437.67|435.77|437.72|435.82|437.65|435.75|17
1731882980000|2024-11-17 22:36:20|430.41|428.51|430.59|428.69|430.6|428.7|430.41|428.51|8
1731858110000|2024-11-17 15:41:50|437.65|435.75|437.61|435.71|437.67|435.77|437.46|435.56|14
1731882990000|2024-11-17 22:36:30|430.6|428.7|430.81|428.91|430.88|428.98|430.59|428.69|9
1731858120000|2024-11-17 15:42:00|437.62|435.72|437.66|435.76|437.66|435.76|437.62|435.72|5
1731883000000|2024-11-17 22:36:40|430.82|428.92|430.88|428.98|430.92|429.02|430.82|428.92|15
1731858130000|2024-11-17 15:42:10|437.65|435.75|437.81|435.91|437.86|435.96|437.65|435.75|16
1731883010000|2024-11-17 22:36:50|430.89|428.99|430.73|428.83|430.89|428.99|430.73|428.83|8
1731858140000|2024-11-17 15:42:20|437.76|435.86|437.75|435.85|437.77|435.87|437.66|435.76|13
1731883020000|2024-11-17 22:37:00|430.72|428.82|430.67|428.77|430.72|428.82|430.66|428.76|9
1731858150000|2024-11-17 15:42:30|437.76|435.86|438.05|436.15|438.06|436.16|437.76|435.86|21
1731883030000|2024-11-17 22:37:10|430.66|428.76|430.66|428.76|430.66|428.76|430.66|428.76|1
1731858160000|2024-11-17 15:42:40|438.04|436.14|438.04|436.14|438.06|436.16|438.04|436.14|5
1731883040000|2024-11-17 22:37:20|430.61|428.71|430.7|428.8|430.72|428.82|430.61|428.71|8
1731858170000|2024-11-17 15:42:50|438.05|436.15|437.96|436.06|438.12|436.22|437.94|436.04|15
1731883050000|2024-11-17 22:37:30|430.69|428.79|430.65|428.75|430.69|428.79|430.65|428.75|8
1731858180000|2024-11-17 15:43:00|437.69|435.79|437.79|435.89|437.79|435.89|437.68|435.78|19
1731883060000|2024-11-17 22:37:40|430.64|428.74|430.47|428.57|430.65|428.75|430.47|428.57|8
1731858190000|2024-11-17 15:43:10|437.8|435.9|438.15|436.25|438.15|436.25|437.8|435.9|15
1731883080000|2024-11-17 22:38:00|430.46|428.56|430.32|428.42|430.46|428.56|430.32|428.42|10
1731858200000|2024-11-17 15:43:20|438.16|436.26|438.26|436.36|438.26|436.36|438.16|436.26|9
1731883090000|2024-11-17 22:38:10|430.18|428.28|430.08|428.18|430.22|428.32|430.08|428.18|14
1731858210000|2024-11-17 15:43:30|438.25|436.35|438.12|436.22|438.25|436.35|438.08|436.18|10
1731883100000|2024-11-17 22:38:20|430.09|428.19|430.2|428.3|430.2|428.3|430.09|428.19|7
1731858220000|2024-11-17 15:43:40|438.13|436.23|438.21|436.31|438.21|436.31|438.13|436.23|7
1731883110000|2024-11-17 22:38:30|430.19|428.29|430.25|428.35|430.25|428.35|430.19|428.29|5
1731858230000|2024-11-17 15:43:50|438.2|436.3|438.21|436.31|438.21|436.31|438.2|436.3|2
1731883120000|2024-11-17 22:38:40|430.26|428.36|430.24|428.34|430.26|428.36|430.23|428.33|6
1731858240000|2024-11-17 15:44:00|438.16|436.26|438.19|436.29|438.19|436.29|438.13|436.23|6
1731883130000|2024-11-17 22:38:50|430.23|428.33|430.11|428.21|430.23|428.33|430.1|428.2|13
1731858250000|2024-11-17 15:44:10|438.2|436.3|438.04|436.14|438.23|436.33|438.04|436.14|8
1731883140000|2024-11-17 22:39:00|430.12|428.22|430.16|428.26|430.19|428.29|430.12|428.22|5
1731858260000|2024-11-17 15:44:20|437.87|435.97|438.08|436.18|438.08|436.18|437.87|435.97|17
1731883150000|2024-11-17 22:39:10|430.17|428.27|429.93|428.03|430.17|428.27|429.87|427.97|10
1731858270000|2024-11-17 15:44:30|438.09|436.19|438.26|436.36|438.26|436.36|438.09|436.19|15
1731883160000|2024-11-17 22:39:20|429.94|428.04|429.76|427.86|429.94|428.04|429.76|427.86|13
1731858280000|2024-11-17 15:44:40|438.27|436.37|438.26|436.36|438.28|436.38|438.26|436.36|4
1731883170000|2024-11-17 22:39:30|429.75|427.85|429.63|427.73|429.75|427.85|429.63|427.73|8
1731858290000|2024-11-17 15:44:50|438.16|436.26|438.21|436.31|438.22|436.32|438.14|436.24|13
1731883180000|2024-11-17 22:39:40|429.64|427.74|429.69|427.79|429.69|427.79|429.58|427.68|6
1731883190000|2024-11-17 22:39:50|429.68|427.78|429.6|427.7|429.71|427.81|429.6|427.7|12
1731858300000|2024-11-17 15:45:00|438.2|436.3|438.41|436.51|438.41|436.51|438.2|436.3|8
1731858310000|2024-11-17 15:45:10|438.42|436.52|438.66|436.76|438.66|436.76|438.42|436.52|7
1731883200000|2024-11-17 22:40:00|429.59|427.69|429.46|427.56|429.72|427.82|429.46|427.56|20
1731858320000|2024-11-17 15:45:20|438.67|436.77|438.83|436.93|438.84|436.94|438.67|436.77|19
1731883210000|2024-11-17 22:40:10|429.45|427.55|429.36|427.46|429.45|427.55|429.3|427.4|13
1731858330000|2024-11-17 15:45:30|438.84|436.94|439.04|437.14|439.04|437.14|438.84|436.94|6
1731883220000|2024-11-17 22:40:20|429.35|427.45|429.32|427.42|429.35|427.45|429.27|427.37|12
1731858340000|2024-11-17 15:45:40|439.05|437.15|439.22|437.32|439.22|437.32|439.05|437.15|15
1731883230000|2024-11-17 22:40:30|429.31|427.41|429.19|427.29|429.38|427.48|429.19|427.29|13
1731858350000|2024-11-17 15:45:50|439.23|437.33|439.35|437.45|439.44|437.54|439.23|437.33|15
1731883240000|2024-11-17 22:40:40|429.18|427.28|429.1|427.2|429.18|427.28|429.09|427.19|10
1731858360000|2024-11-17 15:46:00|439.36|437.46|439.15|437.25|439.36|437.46|439.12|437.22|14
1731883250000|2024-11-17 22:40:50|429.11|427.21|429.08|427.18|429.17|427.27|429.07|427.17|10
1731858370000|2024-11-17 15:46:10|439.16|437.26|439.04|437.14|439.19|437.29|439.01|437.11|11
1731883260000|2024-11-17 22:41:00|429.09|427.19|429.1|427.2|429.13|427.23|429.03|427.13|9
1731858380000|2024-11-17 15:46:20|439.05|437.15|439.09|437.19|439.11|437.21|439.05|437.15|16
1731883270000|2024-11-17 22:41:10|429.09|427.19|428.91|427.01|429.09|427.19|428.91|427.01|12
1731858390000|2024-11-17 15:46:30|439.1|437.2|439.15|437.25|439.19|437.29|439.1|437.2|8
1731883280000|2024-11-17 22:41:20|428.9|427|428.95|427.05|428.96|427.06|428.89|426.99|5
1731858400000|2024-11-17 15:46:40|439.12|437.22|439.25|437.35|439.25|437.35|439.12|437.22|11
1731883290000|2024-11-17 22:41:30|428.94|427.04|428.93|427.03|428.94|427.04|428.93|427.03|2
1731858410000|2024-11-17 15:46:50|439.26|437.36|439.24|437.34|439.27|437.37|439.22|437.32|13
1731883300000|2024-11-17 22:41:40|428.92|427.02|428.92|427.02|428.92|427.02|428.91|427.01|5
1731858420000|2024-11-17 15:47:00|439.25|437.35|439.25|437.35|439.28|437.38|439.24|437.34|7
1731883310000|2024-11-17 22:41:50|428.9|427|428.77|426.87|428.9|427|428.76|426.86|7
1731858430000|2024-11-17 15:47:10|439.21|437.31|439.2|437.3|439.21|437.31|439.03|437.13|12
1731883320000|2024-11-17 22:42:00|428.78|426.88|428.8|426.9|428.81|426.91|428.77|426.87|7
1731858440000|2024-11-17 15:47:20|439.21|437.31|439.18|437.28|439.23|437.33|439.16|437.26|11
1731883330000|2024-11-17 22:42:10|428.79|426.89|428.78|426.88|428.79|426.89|428.78|426.88|4
1731858450000|2024-11-17 15:47:30|439.19|437.29|439.28|437.38|439.28|437.38|439.19|437.29|8
1731883340000|2024-11-17 22:42:20|428.77|426.87|428.73|426.83|428.77|426.87|428.69|426.79|8
1731858460000|2024-11-17 15:47:40|439.29|437.39|439.32|437.42|439.32|437.42|439.29|437.39|6
1731883350000|2024-11-17 22:42:30|428.74|426.84|428.86|426.96|428.86|426.96|428.73|426.83|7
1731858470000|2024-11-17 15:47:50|439.33|437.43|439.39|437.49|439.39|437.49|439.27|437.37|8
1731883360000|2024-11-17 22:42:40|428.85|426.95|428.84|426.94|428.85|426.95|428.84|426.94|6
1731858480000|2024-11-17 15:48:00|439.4|437.5|439.37|437.47|439.4|437.5|439.31|437.41|11
1731883370000|2024-11-17 22:42:50|428.86|426.96|428.77|426.87|428.93|427.03|428.76|426.86|13
1731858490000|2024-11-17 15:48:10|439.38|437.48|439.39|437.49|439.43|437.53|439.38|437.48|8
1731883380000|2024-11-17 22:43:00|428.78|426.88|428.74|426.84|428.8|426.9|428.74|426.84|5
1731858500000|2024-11-17 15:48:20|439.4|437.5|439.39|437.49|439.48|437.58|439.37|437.47|14
1731883390000|2024-11-17 22:43:10|428.75|426.85|428.75|426.85|428.75|426.85|428.75|426.85|1
1731858510000|2024-11-17 15:48:30|439.37|437.47|439.2|437.3|439.37|437.47|439.2|437.3|14
1731883400000|2024-11-17 22:43:20|428.76|426.86|428.75|426.85|428.76|426.86|428.75|426.85|2
1731858520000|2024-11-17 15:48:40|439.21|437.31|439.12|437.22|439.26|437.36|439.12|437.22|12
1731883430000|2024-11-17 22:43:50|428.81|426.91|428.71|426.81|428.81|426.91|428.71|426.81|2
1731858530000|2024-11-17 15:48:50|439.1|437.2|438.93|437.03|439.1|437.2|438.93|437.03|11
1731883440000|2024-11-17 22:44:00|428.77|426.87|428.81|426.91|428.81|426.91|428.77|426.87|5
1731858540000|2024-11-17 15:49:00|438.92|437.02|438.92|437.02|438.97|437.07|438.92|437.02|14
1731883450000|2024-11-17 22:44:10|428.82|426.92|428.8|426.9|428.82|426.92|428.79|426.89|4
1731858550000|2024-11-17 15:49:10|438.91|437.01|438.92|437.02|438.92|437.02|438.86|436.96|11
1731883460000|2024-11-17 22:44:20|428.81|426.91|428.78|426.88|428.81|426.91|428.78|426.88|3
1731858560000|2024-11-17 15:49:20|438.93|437.03|438.74|436.84|438.94|437.04|438.73|436.83|9
1731883470000|2024-11-17 22:44:30|428.77|426.87|428.64|426.74|428.77|426.87|428.64|426.74|9
1731858570000|2024-11-17 15:49:30|438.75|436.85|438.62|436.72|438.76|436.86|438.61|436.71|15
1731883480000|2024-11-17 22:44:40|428.63|426.73|428.7|426.8|428.71|426.81|428.63|426.73|6
1731858580000|2024-11-17 15:49:40|438.57|436.67|438.21|436.31|438.57|436.67|438.17|436.27|15
1731883490000|2024-11-17 22:44:50|428.71|426.81|428.69|426.79|428.72|426.82|428.69|426.79|7
1731858590000|2024-11-17 15:49:50|438.22|436.32|438.21|436.31|438.22|436.32|438.14|436.24|16
1731883500000|2024-11-17 22:45:00|428.68|426.78|428.82|426.92|428.83|426.93|428.63|426.73|9
1731858600000|2024-11-17 15:50:00|438.22|436.32|438.01|436.11|438.23|436.33|437.99|436.09|18
1731883520000|2024-11-17 22:45:20|428.83|426.93|428.82|426.92|428.83|426.93|428.82|426.92|6
1731858610000|2024-11-17 15:50:10|438|436.1|437.74|435.84|438|436.1|437.56|435.66|12
1731883530000|2024-11-17 22:45:30|428.77|426.87|428.78|426.88|428.78|426.88|428.77|426.87|6
1731858620000|2024-11-17 15:50:20|437.66|435.76|437.39|435.49|437.68|435.78|437.39|435.49|19
1731883540000|2024-11-17 22:45:40|428.77|426.87|428.75|426.85|428.78|426.88|428.74|426.84|11
1731858630000|2024-11-17 15:50:30|437.38|435.48|437.24|435.34|437.38|435.48|437.22|435.32|12
1731883550000|2024-11-17 22:45:50|428.74|426.84|428.74|426.84|428.75|426.85|428.7|426.8|14
1731858640000|2024-11-17 15:50:40|437.25|435.35|437.16|435.26|437.26|435.36|437.14|435.24|13
1731883560000|2024-11-17 22:46:00|428.7|426.8|428.76|426.86|428.76|426.86|428.7|426.8|9
1731858650000|2024-11-17 15:50:50|437.17|435.27|437.3|435.4|437.3|435.4|437.17|435.27|6
1731883570000|2024-11-17 22:46:10|428.75|426.85|428.77|426.87|428.82|426.92|428.75|426.85|4
1731858660000|2024-11-17 15:51:00|437.31|435.41|437.25|435.35|437.31|435.41|437.16|435.26|15
1731883580000|2024-11-17 22:46:20|428.73|426.83|428.79|426.89|428.79|426.89|428.73|426.83|6
1731858670000|2024-11-17 15:51:10|437.26|435.36|437.6|435.7|437.64|435.74|437.26|435.36|16
1731883590000|2024-11-17 22:46:30|428.78|426.88|428.74|426.84|428.78|426.88|428.74|426.84|5
1731858680000|2024-11-17 15:51:20|437.59|435.69|437.45|435.55|437.59|435.69|437.45|435.55|9
1731883600000|2024-11-17 22:46:40|428.73|426.83|428.73|426.83|428.73|426.83|428.73|426.83|1
1731858690000|2024-11-17 15:51:30|437.4|435.5|437.15|435.25|437.41|435.51|437.15|435.25|17
1731883610000|2024-11-17 22:46:50|428.74|426.84|428.8|426.9|428.81|426.91|428.74|426.84|5
1731858700000|2024-11-17 15:51:40|437.16|435.26|437.04|435.14|437.17|435.27|437.02|435.12|16
1731883620000|2024-11-17 22:47:00|428.79|426.89|428.79|426.89|428.79|426.89|428.79|426.89|1
1731858710000|2024-11-17 15:51:50|437.05|435.15|436.79|434.89|437.05|435.15|436.73|434.83|19
1731883630000|2024-11-17 22:47:10|428.78|426.88|428.96|427.06|428.96|427.06|428.78|426.88|14
1731858720000|2024-11-17 15:52:00|436.8|434.9|436.86|434.96|436.86|434.96|436.79|434.89|13
1731883640000|2024-11-17 22:47:20|428.97|427.07|429.02|427.12|429.05|427.15|428.97|427.07|11
1731858730000|2024-11-17 15:52:10|436.85|434.95|436.83|434.93|436.88|434.98|436.82|434.92|17
1731883650000|2024-11-17 22:47:30|429.06|427.16|429.07|427.17|429.07|427.17|429.05|427.15|3
1731858740000|2024-11-17 15:52:20|436.84|434.94|437.09|435.19|437.09|435.19|436.84|434.94|14
1731883660000|2024-11-17 22:47:40|429.08|427.18|429.18|427.28|429.18|427.28|429.08|427.18|10
1731858750000|2024-11-17 15:52:30|437.07|435.17|437.02|435.12|437.08|435.18|436.96|435.06|16
1731883670000|2024-11-17 22:47:50|429.19|427.29|429.26|427.36|429.26|427.36|429.17|427.27|12
1731858760000|2024-11-17 15:52:40|437.03|435.13|436.94|435.04|437.03|435.13|436.79|434.89|13
1731883680000|2024-11-17 22:48:00|429.25|427.35|429.25|427.35|429.27|427.37|429.25|427.35|6
1731858770000|2024-11-17 15:52:50|436.93|435.03|436.95|435.05|436.95|435.05|436.91|435.01|10
1731883690000|2024-11-17 22:48:10|429.26|427.36|429.33|427.43|429.35|427.45|429.26|427.36|12
1731858780000|2024-11-17 15:53:00|436.91|435.01|436.93|435.03|436.98|435.08|436.88|434.98|11
1731883700000|2024-11-17 22:48:20|429.34|427.44|429.34|427.44|429.35|427.45|429.31|427.41|8
1731858790000|2024-11-17 15:53:10|436.94|435.04|436.86|434.96|436.94|435.04|436.86|434.96|8
1731883710000|2024-11-17 22:48:30|429.33|427.43|429.39|427.49|429.4|427.5|429.33|427.43|3
1731858800000|2024-11-17 15:53:20|436.85|434.95|436.94|435.04|436.96|435.06|436.83|434.93|18
1731883720000|2024-11-17 22:48:40|429.27|427.37|429.33|427.43|429.33|427.43|429.26|427.36|5
1731858810000|2024-11-17 15:53:30|436.95|435.05|436.86|434.96|437.01|435.11|436.86|434.96|17
1731883730000|2024-11-17 22:48:50|429.32|427.42|429.58|427.68|429.58|427.68|429.31|427.41|7
1731858820000|2024-11-17 15:53:40|436.87|434.97|436.84|434.94|436.92|435.02|436.83|434.93|13
1731883740000|2024-11-17 22:49:00|429.59|427.69|429.63|427.73|429.63|427.73|429.59|427.69|14
1731858830000|2024-11-17 15:53:50|436.85|434.95|436.74|434.84|436.86|434.96|436.73|434.83|10
1731883750000|2024-11-17 22:49:10|429.62|427.72|429.63|427.73|429.63|427.73|429.56|427.66|8
1731858840000|2024-11-17 15:54:00|436.75|434.85|436.65|434.75|436.76|434.86|436.65|434.75|14
1731883760000|2024-11-17 22:49:20|429.62|427.72|429.61|427.71|429.62|427.72|429.61|427.71|2
1731858850000|2024-11-17 15:54:10|436.64|434.74|436.53|434.63|436.64|434.74|436.52|434.62|10
1731883770000|2024-11-17 22:49:30|429.6|427.7|429.6|427.7|429.6|427.7|429.53|427.63|12
1731858860000|2024-11-17 15:54:20|436.54|434.64|436.53|434.63|436.58|434.68|436.46|434.56|18
1731883780000|2024-11-17 22:49:40|429.59|427.69|429.59|427.69|429.6|427.7|429.57|427.67|14
1731858870000|2024-11-17 15:54:30|436.54|434.64|436.63|434.73|436.63|434.73|436.47|434.57|20
1731883790000|2024-11-17 22:49:50|429.58|427.68|429.58|427.68|429.62|427.72|429.57|427.67|9
1731858880000|2024-11-17 15:54:40|436.64|434.74|436.7|434.8|436.7|434.8|436.64|434.74|13
1731883800000|2024-11-17 22:50:00|429.59|427.69|429.6|427.7|429.61|427.71|429.59|427.69|4
1731858890000|2024-11-17 15:54:50|436.66|434.76|436.61|434.71|436.68|434.78|436.54|434.64|15
1731883810000|2024-11-17 22:50:10|429.61|427.71|429.62|427.72|429.62|427.72|429.61|427.71|2
1731858900000|2024-11-17 15:55:00|436.62|434.72|436.7|434.8|436.82|434.92|436.62|434.72|16
1731883820000|2024-11-17 22:50:20|429.63|427.73|429.72|427.82|429.73|427.83|429.63|427.73|5
1731858910000|2024-11-17 15:55:10|436.67|434.77|436.49|434.59|436.69|434.79|436.46|434.56|12
1731883830000|2024-11-17 22:50:30|429.71|427.81|429.73|427.83|429.74|427.84|429.71|427.81|6
1731858920000|2024-11-17 15:55:20|436.48|434.58|436.37|434.47|436.48|434.58|436.36|434.46|10
1731883860000|2024-11-17 22:51:00|429.72|427.82|429.74|427.84|429.74|427.84|429.72|427.82|2
1731858930000|2024-11-17 15:55:30|436.32|434.42|436.35|434.45|436.35|434.45|436.31|434.41|7
1731883870000|2024-11-17 22:51:10|429.73|427.83|429.74|427.84|429.74|427.84|429.71|427.81|17
1731858940000|2024-11-17 15:55:40|436.34|434.44|436.32|434.42|436.37|434.47|436.3|434.4|15
1731883880000|2024-11-17 22:51:20|429.75|427.85|429.75|427.85|429.75|427.85|429.75|427.85|1
1731858950000|2024-11-17 15:55:50|436.33|434.43|436.39|434.49|436.39|434.49|436.32|434.42|9
1731883890000|2024-11-17 22:51:30|429.76|427.86|429.78|427.88|429.79|427.89|429.76|427.86|5
1731858960000|2024-11-17 15:56:00|436.4|434.5|436.67|434.77|436.67|434.77|436.4|434.5|11
1731883900000|2024-11-17 22:51:40|429.79|427.89|429.83|427.93|429.83|427.93|429.78|427.88|4
1731858970000|2024-11-17 15:56:10|436.68|434.78|436.71|434.81|436.71|434.81|436.58|434.68|10
1731883910000|2024-11-17 22:51:50|429.82|427.92|429.89|427.99|429.89|427.99|429.81|427.91|4
1731858980000|2024-11-17 15:56:20|436.72|434.82|436.83|434.93|436.83|434.93|436.71|434.81|11
1731883920000|2024-11-17 22:52:00|429.87|427.97|429.97|428.07|429.97|428.07|429.87|427.97|3
1731858990000|2024-11-17 15:56:30|436.82|434.92|436.85|434.95|436.85|434.95|436.79|434.89|10
1731883930000|2024-11-17 22:52:10|429.98|428.08|429.98|428.08|429.98|428.08|429.95|428.05|13
1731859000000|2024-11-17 15:56:40|436.76|434.86|436.8|434.9|436.8|434.9|436.71|434.81|11
1731883940000|2024-11-17 22:52:20|429.96|428.06|429.99|428.09|429.99|428.09|429.95|428.05|9
1731859010000|2024-11-17 15:56:50|436.81|434.91|437.06|435.16|437.06|435.16|436.81|434.91|12
1731883960000|2024-11-17 22:52:40|430|428.1|429.99|428.09|430|428.1|429.98|428.08|5
1731859020000|2024-11-17 15:57:00|436.99|435.09|437.08|435.18|437.08|435.18|436.99|435.09|5
1731883970000|2024-11-17 22:52:50|430.06|428.16|430.4|428.5|430.4|428.5|430.04|428.14|8
1731859030000|2024-11-17 15:57:10|437.07|435.17|437.05|435.15|437.07|435.17|437.05|435.15|2
1731883980000|2024-11-17 22:53:00|430.41|428.51|430.39|428.49|430.41|428.51|430.39|428.49|3
1731859040000|2024-11-17 15:57:20|436.9|435|437|435.1|437|435.1|436.9|435|10
1731883990000|2024-11-17 22:53:10|430.4|428.5|430.42|428.52|430.42|428.52|430.39|428.49|8
1731859050000|2024-11-17 15:57:30|437.01|435.11|437.04|435.14|437.05|435.15|437.01|435.11|6
1731884000000|2024-11-17 22:53:20|430.46|428.56|430.49|428.59|430.49|428.59|430.45|428.55|6
1731859060000|2024-11-17 15:57:40|437.05|435.15|437.07|435.17|437.07|435.17|437.05|435.15|7
1731884010000|2024-11-17 22:53:30|430.5|428.6|430.55|428.65|430.56|428.66|430.5|428.6|18
1731859070000|2024-11-17 15:57:50|437.06|435.16|437.04|435.14|437.06|435.16|436.99|435.09|11
1731884020000|2024-11-17 22:53:40|430.57|428.67|430.58|428.68|430.58|428.68|430.55|428.65|8
1731859080000|2024-11-17 15:58:00|437.05|435.15|436.93|435.03|437.07|435.17|436.91|435.01|9
1731884030000|2024-11-17 22:53:50|430.59|428.69|430.6|428.7|430.6|428.7|430.59|428.69|2
1731859090000|2024-11-17 15:58:10|436.94|435.04|437.02|435.12|437.04|435.14|436.94|435.04|13
1731884040000|2024-11-17 22:54:00|430.59|428.69|430.58|428.68|430.59|428.69|430.58|428.68|2
1731859100000|2024-11-17 15:58:20|437.01|435.11|437.02|435.12|437.02|435.12|437|435.1|8
1731884050000|2024-11-17 22:54:10|430.6|428.7|430.55|428.65|430.61|428.71|430.55|428.65|8
1731859110000|2024-11-17 15:58:30|437.03|435.13|437.06|435.16|437.06|435.16|437.03|435.13|4
1731884060000|2024-11-17 22:54:20|430.54|428.64|430.31|428.41|430.54|428.64|430.31|428.41|11
1731859120000|2024-11-17 15:58:40|437|435.1|436.9|435|437.05|435.15|436.86|434.96|11
1731884070000|2024-11-17 22:54:30|430.32|428.42|430.31|428.41|430.36|428.46|430.3|428.4|8
1731859130000|2024-11-17 15:58:50|436.91|435.01|436.96|435.06|436.96|435.06|436.91|435.01|11
1731884080000|2024-11-17 22:54:40|430.3|428.4|430.19|428.29|430.31|428.41|430.19|428.29|8
1731859140000|2024-11-17 15:59:00|436.97|435.07|437|435.1|437|435.1|436.84|434.94|12
1731884090000|2024-11-17 22:54:50|430.13|428.23|430.09|428.19|430.13|428.23|430.09|428.19|3
1731859150000|2024-11-17 15:59:10|437.01|435.11|437.09|435.19|437.09|435.19|437.01|435.11|11
1731859160000|2024-11-17 15:59:20|437.1|435.2|437.15|435.25|437.18|435.28|437.1|435.2|16
1731884100000|2024-11-17 22:55:00|430.08|428.18|430.02|428.12|430.08|428.18|430.02|428.12|4
1731859170000|2024-11-17 15:59:30|437.16|435.26|437.15|435.25|437.19|435.29|437.13|435.23|8
1731884110000|2024-11-17 22:55:10|429.98|428.08|429.94|428.04|430.01|428.11|429.94|428.04|9
1731859180000|2024-11-17 15:59:40|437.14|435.24|437.19|435.29|437.19|435.29|437.12|435.22|12
1731884120000|2024-11-17 22:55:20|429.96|428.06|430.03|428.13|430.03|428.13|429.95|428.05|6
1731859190000|2024-11-17 15:59:50|437.2|435.3|437.09|435.19|437.2|435.3|437.09|435.19|13
1731884130000|2024-11-17 22:55:30|430.04|428.14|430.08|428.18|430.09|428.19|430.04|428.14|7
1731884140000|2024-11-17 22:55:40|430.09|428.19|430.05|428.15|430.14|428.24|430.04|428.14|11
1731859200000|2024-11-17 16:00:00|437.1|435.2|436.88|434.98|437.11|435.21|436.88|434.98|11
1731884150000|2024-11-17 22:55:50|430.04|428.14|429.96|428.06|430.04|428.14|429.96|428.06|5
1731859210000|2024-11-17 16:00:10|436.87|434.97|436.79|434.89|436.88|434.98|436.71|434.81|19
1731884160000|2024-11-17 22:56:00|429.92|428.02|429.9|428|429.92|428.02|429.9|428|5
1731859220000|2024-11-17 16:00:20|436.73|434.83|436.58|434.68|436.73|434.83|436.58|434.68|18
1731884170000|2024-11-17 22:56:10|429.89|427.99|429.87|427.97|429.89|427.99|429.87|427.97|6
1731859230000|2024-11-17 16:00:30|436.59|434.69|437.02|435.12|437.02|435.12|436.59|434.69|23
1731884180000|2024-11-17 22:56:20|429.88|427.98|429.97|428.07|429.99|428.09|429.88|427.98|4
1731859240000|2024-11-17 16:00:40|437.03|435.13|436.98|435.08|437.12|435.22|436.96|435.06|16
1731884190000|2024-11-17 22:56:30|429.96|428.06|429.8|427.9|429.97|428.07|429.8|427.9|9
1731859250000|2024-11-17 16:00:50|436.97|435.07|436.87|434.97|437|435.1|436.84|434.94|10
1731884200000|2024-11-17 22:56:40|429.81|427.91|429.66|427.76|429.81|427.91|429.66|427.76|6
1731859260000|2024-11-17 16:01:00|436.88|434.98|437.04|435.14|437.04|435.14|436.88|434.98|13
1731884210000|2024-11-17 22:56:50|429.65|427.75|429.62|427.72|429.65|427.75|429.62|427.72|6
1731859270000|2024-11-17 16:01:10|436.98|435.08|437.09|435.19|437.09|435.19|436.94|435.04|17
1731884220000|2024-11-17 22:57:00|429.61|427.71|429.59|427.69|429.61|427.71|429.59|427.69|3
1731859280000|2024-11-17 16:01:20|437.1|435.2|437.28|435.38|437.28|435.38|437.02|435.12|18
1731884230000|2024-11-17 22:57:10|429.6|427.7|429.6|427.7|429.6|427.7|429.6|427.7|1
1731859290000|2024-11-17 16:01:30|437.29|435.39|437.32|435.42|437.34|435.44|437.21|435.31|17
1731884240000|2024-11-17 22:57:20|429.61|427.71|429.71|427.81|429.71|427.81|429.59|427.69|6
1731859300000|2024-11-17 16:01:40|437.33|435.43|437.2|435.3|437.33|435.43|437.18|435.28|14
1731884250000|2024-11-17 22:57:30|429.7|427.8|429.54|427.64|429.7|427.8|429.54|427.64|11
1731859310000|2024-11-17 16:01:50|437.21|435.31|437.17|435.27|437.24|435.34|437.13|435.23|14
1731884260000|2024-11-17 22:57:40|429.6|427.7|429.75|427.85|429.75|427.85|429.6|427.7|10
1731859320000|2024-11-17 16:02:00|437.18|435.28|437.13|435.23|437.23|435.33|437.11|435.21|9
1731884270000|2024-11-17 22:57:50|429.76|427.86|429.7|427.8|429.77|427.87|429.69|427.79|4
1731859330000|2024-11-17 16:02:10|437.14|435.24|437.04|435.14|437.17|435.27|437.03|435.13|20
1731884280000|2024-11-17 22:58:00|429.71|427.81|429.72|427.82|429.73|427.83|429.71|427.81|4
1731859340000|2024-11-17 16:02:20|437.03|435.13|436.72|434.82|437.03|435.13|436.57|434.67|21
1731884290000|2024-11-17 22:58:10|429.71|427.81|429.7|427.8|429.73|427.83|429.64|427.74|8
1731859350000|2024-11-17 16:02:30|436.73|434.83|436.69|434.79|436.76|434.86|436.68|434.78|13
1731884300000|2024-11-17 22:58:20|429.68|427.78|429.72|427.82|429.74|427.84|429.66|427.76|12
1731859360000|2024-11-17 16:02:40|436.6|434.7|436.72|434.82|436.72|434.82|436.6|434.7|19
1731884310000|2024-11-17 22:58:30|429.71|427.81|429.7|427.8|429.71|427.81|429.7|427.8|2
1731859370000|2024-11-17 16:02:50|436.7|434.8|436.74|434.84|436.75|434.85|436.7|434.8|7
1731884320000|2024-11-17 22:58:40|429.69|427.79|429.52|427.62|429.69|427.79|429.52|427.62|8
1731859380000|2024-11-17 16:03:00|436.75|434.85|436.33|434.43|436.77|434.87|436.33|434.43|16
1731884330000|2024-11-17 22:58:50|429.45|427.55|429.13|427.23|429.45|427.55|429.13|427.23|16
1731859390000|2024-11-17 16:03:10|436.35|434.45|435.8|433.9|436.35|434.45|435.69|433.79|22
1731884340000|2024-11-17 22:59:00|429.12|427.22|429.11|427.21|429.12|427.22|429.09|427.19|7
1731859400000|2024-11-17 16:03:20|435.79|433.89|436.38|434.48|436.38|434.48|435.75|433.85|23
1731884350000|2024-11-17 22:59:10|429.29|427.39|429.48|427.58|429.48|427.58|429.29|427.39|16
1731859410000|2024-11-17 16:03:30|436.39|434.49|436.19|434.29|436.46|434.56|436.09|434.19|24
1731884360000|2024-11-17 22:59:20|429.49|427.59|429.5|427.6|429.54|427.64|429.48|427.58|12
1731859420000|2024-11-17 16:03:40|436.2|434.3|436.03|434.13|436.2|434.3|435.94|434.04|24
1731884370000|2024-11-17 22:59:30|429.51|427.61|429.58|427.68|429.61|427.71|429.51|427.61|7
1731859430000|2024-11-17 16:03:50|436.04|434.14|436.04|434.14|436.09|434.19|436|434.1|17
1731884380000|2024-11-17 22:59:40|429.57|427.67|429.79|427.89|429.8|427.9|429.57|427.67|7
1731859440000|2024-11-17 16:04:00|436.03|434.13|435.71|433.81|436.03|434.13|435.7|433.8|22
1731884390000|2024-11-17 22:59:50|429.95|428.05|429.93|428.03|429.96|428.06|429.79|427.89|5
1731859450000|2024-11-17 16:04:10|435.72|433.82|435.1|433.2|435.74|433.84|435.05|433.15|25
1731859460000|2024-11-17 16:04:20|435.09|433.19|434.98|433.08|435.09|433.19|434.96|433.06|15
1731884400000|2024-11-17 23:00:00|429.9|428|429.39|427.49|429.9|428|429.39|427.49|21
1731859470000|2024-11-17 16:04:30|434.99|433.09|434.88|432.98|434.99|433.09|434.74|432.84|16
1731884410000|2024-11-17 23:00:10|429.4|427.5|429.22|427.32|429.42|427.52|429.16|427.26|19
1731859480000|2024-11-17 16:04:40|434.89|432.99|435.01|433.11|435.09|433.19|434.89|432.99|14
1731884420000|2024-11-17 23:00:20|429.21|427.31|428.74|426.84|429.21|427.31|428.74|426.84|22
1731859490000|2024-11-17 16:04:50|434.85|432.95|434.92|433.02|435|433.1|434.85|432.95|16
1731884430000|2024-11-17 23:00:30|428.75|426.85|428.84|426.94|428.87|426.97|428.75|426.85|19
1731884440000|2024-11-17 23:00:40|428.83|426.93|428.86|426.96|428.86|426.96|428.79|426.89|12
1731859500000|2024-11-17 16:05:00|434.82|432.92|434.28|432.38|434.82|432.92|434.12|432.22|22
1731884450000|2024-11-17 23:00:50|428.78|426.88|428.78|426.88|428.79|426.89|428.77|426.87|4
1731859510000|2024-11-17 16:05:10|434.29|432.39|434.32|432.42|434.4|432.5|434.29|432.39|16
1731884460000|2024-11-17 23:01:00|428.82|426.92|428.89|426.99|428.89|426.99|428.82|426.92|5
1731859520000|2024-11-17 16:05:20|434.33|432.43|434.19|432.29|434.35|432.45|434.12|432.22|15
1731884470000|2024-11-17 23:01:10|428.9|427|429.05|427.15|429.05|427.15|428.87|426.97|17
1731859530000|2024-11-17 16:05:30|434.2|432.3|434.52|432.62|434.52|432.62|434.2|432.3|20
1731884480000|2024-11-17 23:01:20|429.04|427.14|428.83|426.93|429.04|427.14|428.83|426.93|10
1731859540000|2024-11-17 16:05:40|434.53|432.63|434.95|433.05|434.95|433.05|434.53|432.63|20
1731884490000|2024-11-17 23:01:30|428.84|426.94|428.83|426.93|428.85|426.95|428.83|426.93|5
1731859550000|2024-11-17 16:05:50|434.98|433.08|435.64|433.74|435.71|433.81|434.98|433.08|22
1731884500000|2024-11-17 23:01:40|428.82|426.92|428.8|426.9|428.82|426.92|428.8|426.9|3
1731859560000|2024-11-17 16:06:00|435.65|433.75|435.46|433.56|435.65|433.75|435.3|433.4|18
1731884510000|2024-11-17 23:01:50|428.64|426.74|428.63|426.73|428.72|426.82|428.63|426.73|7
1731859570000|2024-11-17 16:06:10|435.47|433.57|435.75|433.85|435.8|433.9|435.47|433.57|19
1731884520000|2024-11-17 23:02:00|428.6|426.7|428.6|426.7|428.61|426.71|428.59|426.69|4
1731859580000|2024-11-17 16:06:20|435.76|433.86|435.93|434.03|435.93|434.03|435.69|433.79|24
1731884530000|2024-11-17 23:02:10|428.51|426.61|428.48|426.58|428.51|426.61|428.47|426.57|8
1731859590000|2024-11-17 16:06:30|435.92|434.02|435.95|434.05|435.99|434.09|435.92|434.02|15
1731884540000|2024-11-17 23:02:20|428.4|426.5|428.32|426.42|428.4|426.5|428.31|426.41|7
1731859600000|2024-11-17 16:06:40|435.96|434.06|435.65|433.75|435.96|434.06|435.61|433.71|17
1731884550000|2024-11-17 23:02:30|428.31|426.41|428.43|426.53|428.43|426.53|428.3|426.4|7
1731859610000|2024-11-17 16:06:50|435.66|433.76|435.91|434.01|435.91|434.01|435.66|433.76|15
1731884560000|2024-11-17 23:02:40|428.44|426.54|427.92|426.02|428.44|426.54|427.92|426.02|18
1731859620000|2024-11-17 16:07:00|435.92|434.02|436.1|434.2|436.1|434.2|435.92|434.02|19
1731884570000|2024-11-17 23:02:50|427.77|425.87|427.69|425.79|427.77|425.87|427.69|425.79|11
1731859630000|2024-11-17 16:07:10|436.09|434.19|435.7|433.8|436.09|434.19|435.7|433.8|17
1731884580000|2024-11-17 23:03:00|427.8|425.9|427.84|425.94|427.87|425.97|427.8|425.9|5
1731859640000|2024-11-17 16:07:20|435.71|433.81|435.56|433.66|435.75|433.85|435.51|433.61|19
1731884590000|2024-11-17 23:03:10|427.99|426.09|428.29|426.39|428.3|426.4|427.99|426.09|15
1731859650000|2024-11-17 16:07:30|435.57|433.67|435.37|433.47|435.58|433.68|435.27|433.37|16
1731884600000|2024-11-17 23:03:20|428.32|426.42|428.28|426.38|428.32|426.42|428.28|426.38|5
1731859660000|2024-11-17 16:07:40|435.38|433.48|435.47|433.57|435.49|433.59|435.33|433.43|21
1731884610000|2024-11-17 23:03:30|428.2|426.3|428.16|426.26|428.28|426.38|428.16|426.26|10
1731859670000|2024-11-17 16:07:50|435.48|433.58|435.4|433.5|435.53|433.63|435.4|433.5|12
1731884620000|2024-11-17 23:03:40|428.15|426.25|428.02|426.12|428.15|426.25|428.01|426.11|11
1731859680000|2024-11-17 16:08:00|435.41|433.51|435.21|433.31|435.42|433.52|435.18|433.28|18
1731884630000|2024-11-17 23:03:50|428.1|426.2|428.02|426.12|428.1|426.2|428.02|426.12|11
1731859690000|2024-11-17 16:08:10|435.22|433.32|435.27|433.37|435.38|433.48|435.22|433.32|19
1731884640000|2024-11-17 23:04:00|427.92|426.02|427.92|426.02|427.93|426.03|427.91|426.01|7
1731859700000|2024-11-17 16:08:20|435.28|433.38|435.25|433.35|435.34|433.44|435.23|433.33|13
1731884650000|2024-11-17 23:04:10|427.93|426.03|428.2|426.3|428.2|426.3|427.93|426.03|10
1731859710000|2024-11-17 16:08:30|435.26|433.36|435.36|433.46|435.36|433.46|435.26|433.36|11
1731884660000|2024-11-17 23:04:20|428.21|426.31|428.29|426.39|428.3|426.4|428.21|426.31|11
1731859720000|2024-11-17 16:08:40|435.37|433.47|435.35|433.45|435.56|433.66|435.29|433.39|20
1731884670000|2024-11-17 23:04:30|428.48|426.58|428.98|427.08|428.99|427.09|428.48|426.58|15
1731859730000|2024-11-17 16:08:50|435.36|433.46|435.5|433.6|435.5|433.6|435.36|433.46|15
1731884680000|2024-11-17 23:04:40|428.99|427.09|428.95|427.05|429.04|427.14|428.95|427.05|13
1731859740000|2024-11-17 16:09:00|435.48|433.58|435.22|433.32|435.5|433.6|435.21|433.31|14
1731884690000|2024-11-17 23:04:50|428.97|427.07|429.33|427.43|429.37|427.47|428.97|427.07|24
1731859750000|2024-11-17 16:09:10|435.23|433.33|435.11|433.21|435.23|433.33|435.07|433.17|14
1731859760000|2024-11-17 16:09:20|435.12|433.22|435.37|433.47|435.42|433.52|435.12|433.22|17
1731884700000|2024-11-17 23:05:00|429.32|427.42|429.39|427.49|429.39|427.49|429.3|427.4|12
1731859770000|2024-11-17 16:09:30|435.17|433.27|434.88|432.98|435.24|433.34|434.81|432.91|19
1731884710000|2024-11-17 23:05:10|429.4|427.5|429.67|427.77|429.71|427.81|429.4|427.5|14
1731859780000|2024-11-17 16:09:40|434.89|432.99|435.27|433.37|435.27|433.37|434.89|432.99|17
1731884720000|2024-11-17 23:05:20|429.66|427.76|429.45|427.55|429.66|427.76|429.42|427.52|14
1731859790000|2024-11-17 16:09:50|435.28|433.38|435.42|433.52|435.42|433.52|435.28|433.38|20
1731884730000|2024-11-17 23:05:30|429.44|427.54|429.4|427.5|429.45|427.55|429.34|427.44|17
1731859800000|2024-11-17 16:10:00|435.43|433.53|435.35|433.45|435.44|433.54|435.25|433.35|13
1731884740000|2024-11-17 23:05:40|429.41|427.51|429.61|427.71|429.67|427.77|429.41|427.51|15
1731859810000|2024-11-17 16:10:10|435.36|433.46|435.38|433.48|435.43|433.53|435.27|433.37|20
1731884750000|2024-11-17 23:05:50|429.6|427.7|429.85|427.95|429.89|427.99|429.6|427.7|18
1731859820000|2024-11-17 16:10:20|435.39|433.49|435.5|433.6|435.52|433.62|435.39|433.49|13
1731884760000|2024-11-17 23:06:00|429.84|427.94|429.96|428.06|430.08|428.18|429.79|427.89|17
1731859830000|2024-11-17 16:10:30|435.49|433.59|435.45|433.55|435.49|433.59|435.3|433.4|19
1731884770000|2024-11-17 23:06:10|429.95|428.05|429.65|427.75|429.95|428.05|429.64|427.74|15
1731859840000|2024-11-17 16:10:40|435.46|433.56|435.55|433.65|435.55|433.65|435.45|433.55|15
1731884780000|2024-11-17 23:06:20|429.64|427.74|429.57|427.67|429.65|427.75|429.52|427.62|7
1731859850000|2024-11-17 16:10:50|435.56|433.66|435.54|433.64|435.56|433.66|435.52|433.62|11
1731884790000|2024-11-17 23:06:30|429.64|427.74|430.05|428.15|430.1|428.2|429.64|427.74|12
1731859860000|2024-11-17 16:11:00|435.55|433.65|435.26|433.36|435.55|433.65|435.22|433.32|15
1731884800000|2024-11-17 23:06:40|430.06|428.16|430.17|428.27|430.18|428.28|430.06|428.16|4
1731859870000|2024-11-17 16:11:10|435.27|433.37|435.21|433.31|435.31|433.41|435.21|433.31|14
1731884810000|2024-11-17 23:06:50|430.18|428.28|430.49|428.59|430.49|428.59|430.18|428.28|11
1731859880000|2024-11-17 16:11:20|435.2|433.3|434.82|432.92|435.2|433.3|434.77|432.87|15
1731884820000|2024-11-17 23:07:00|430.5|428.6|430.34|428.44|430.76|428.86|430.34|428.44|21
1731859890000|2024-11-17 16:11:30|434.83|432.93|434.86|432.96|434.89|432.99|434.83|432.93|17
1731884830000|2024-11-17 23:07:10|430.33|428.43|430.5|428.6|430.5|428.6|430.33|428.43|11
1731859900000|2024-11-17 16:11:40|434.87|432.97|435.1|433.2|435.1|433.2|434.87|432.97|12
1731884840000|2024-11-17 23:07:20|430.51|428.61|430.96|429.06|431|429.1|430.51|428.61|20
1731859910000|2024-11-17 16:11:50|435.11|433.21|435.14|433.24|435.14|433.24|435.11|433.21|8
1731884850000|2024-11-17 23:07:30|430.95|429.05|430.92|429.02|430.95|429.05|430.91|429.01|8
1731859920000|2024-11-17 16:12:00|435.23|433.33|435.22|433.32|435.24|433.34|435.09|433.19|15
1731884860000|2024-11-17 23:07:40|430.43|428.53|430.48|428.58|430.5|428.6|430.43|428.53|10
1731859930000|2024-11-17 16:12:10|435.23|433.33|435.38|433.48|435.4|433.5|435.23|433.33|13
1731884870000|2024-11-17 23:07:50|430.47|428.57|430.43|428.53|430.47|428.57|430.21|428.31|18
1731859940000|2024-11-17 16:12:20|435.39|433.49|435.34|433.44|435.39|433.49|435.31|433.41|13
1731884880000|2024-11-17 23:08:00|430.42|428.52|430.55|428.65|430.63|428.73|430.28|428.38|22
1731859950000|2024-11-17 16:12:30|435.35|433.45|435.33|433.43|435.36|433.46|435.15|433.25|22
1731884890000|2024-11-17 23:08:10|430.54|428.64|430.1|428.2|430.54|428.64|430.09|428.19|19
1731859960000|2024-11-17 16:12:40|435.26|433.36|435.36|433.46|435.36|433.46|435.26|433.36|11
1731884900000|2024-11-17 23:08:20|430.08|428.18|430.13|428.23|430.14|428.24|430.04|428.14|15
1731859970000|2024-11-17 16:12:50|435.37|433.47|435.39|433.49|435.55|433.65|435.37|433.47|14
1731884910000|2024-11-17 23:08:30|430.12|428.22|430|428.1|430.15|428.25|430|428.1|18
1731859980000|2024-11-17 16:13:00|435.4|433.5|435.29|433.39|435.42|433.52|435.28|433.38|10
1731884920000|2024-11-17 23:08:40|429.99|428.09|429.88|427.98|430.02|428.12|429.82|427.92|18
1731859990000|2024-11-17 16:13:10|435.3|433.4|435.15|433.25|435.3|433.4|435.13|433.23|14
1731884930000|2024-11-17 23:08:50|429.87|427.97|429.64|427.74|429.87|427.97|429.59|427.69|9
1731860000000|2024-11-17 16:13:20|435.16|433.26|435.2|433.3|435.27|433.37|435.16|433.26|17
1731884940000|2024-11-17 23:09:00|429.65|427.75|429.84|427.94|429.85|427.95|429.6|427.7|14
1731860010000|2024-11-17 16:13:30|435.19|433.29|435.13|433.23|435.2|433.3|434.97|433.07|21
1731884950000|2024-11-17 23:09:10|429.93|428.03|429.92|428.02|429.94|428.04|429.79|427.89|14
1731860020000|2024-11-17 16:13:40|435.14|433.24|435.06|433.16|435.14|433.24|435|433.1|7
1731884960000|2024-11-17 23:09:20|429.91|428.01|429.67|427.77|429.93|428.03|429.66|427.76|16
1731860030000|2024-11-17 16:13:50|435.05|433.15|435.07|433.17|435.07|433.17|435.02|433.12|7
1731884970000|2024-11-17 23:09:30|429.66|427.76|429.63|427.73|429.69|427.79|429.63|427.73|11
1731860040000|2024-11-17 16:14:00|435.08|433.18|435.15|433.25|435.15|433.25|435.08|433.18|8
1731884980000|2024-11-17 23:09:40|429.62|427.72|429.4|427.5|429.67|427.77|429.39|427.49|32
1731860050000|2024-11-17 16:14:10|435.16|433.26|435.2|433.3|435.2|433.3|435.16|433.26|5
1731884990000|2024-11-17 23:09:50|429.41|427.51|429.56|427.66|429.64|427.74|429.38|427.48|21
1731860060000|2024-11-17 16:14:20|435.21|433.31|435.23|433.33|435.26|433.36|435.21|433.31|9
1731885000000|2024-11-17 23:10:00|429.55|427.65|429.45|427.55|429.59|427.69|429.36|427.46|30
1731860070000|2024-11-17 16:14:30|435.32|433.42|435.72|433.82|435.72|433.82|435.32|433.42|16
1731885010000|2024-11-17 23:10:10|429.44|427.54|429.41|427.51|429.57|427.67|429.18|427.28|27
1731860080000|2024-11-17 16:14:40|435.73|433.83|435.73|433.83|435.78|433.88|435.66|433.76|10
1731885020000|2024-11-17 23:10:20|429.39|427.49|429.21|427.31|429.51|427.61|429.14|427.24|27
1731860090000|2024-11-17 16:14:50|435.72|433.82|435.61|433.71|435.73|433.83|435.6|433.7|13
1731885030000|2024-11-17 23:10:30|429.2|427.3|428.86|426.96|429.28|427.38|428.8|426.9|29
1731860100000|2024-11-17 16:15:00|435.62|433.72|435.45|433.55|435.62|433.72|435.42|433.52|20
1731885040000|2024-11-17 23:10:40|428.87|426.97|428.93|427.03|429.19|427.29|428.87|426.97|26
1731860110000|2024-11-17 16:15:10|435.44|433.54|435.17|433.27|435.45|433.55|435.17|433.27|13
1731885050000|2024-11-17 23:10:50|428.92|427.02|429.22|427.32|429.23|427.33|428.92|427.02|18
1731860120000|2024-11-17 16:15:20|435.16|433.26|435.42|433.52|435.42|433.52|435.03|433.13|17
1731885060000|2024-11-17 23:11:00|429.21|427.31|429.07|427.17|429.21|427.31|428.93|427.03|31
1731860130000|2024-11-17 16:15:30|435.43|433.53|435.53|433.63|435.53|433.63|435.43|433.53|13
1731885070000|2024-11-17 23:11:10|429.06|427.16|429.02|427.12|429.21|427.31|428.92|427.02|26
1731860140000|2024-11-17 16:15:40|435.54|433.64|435.97|434.07|435.97|434.07|435.54|433.64|13
1731885080000|2024-11-17 23:11:20|429.01|427.11|429.03|427.13|429.09|427.19|428.92|427.02|31
1731860150000|2024-11-17 16:15:50|435.99|434.09|436.01|434.11|436.01|434.11|435.97|434.07|14
1731885090000|2024-11-17 23:11:30|429.04|427.14|429.23|427.33|429.24|427.34|429.04|427.14|24
1731860160000|2024-11-17 16:16:00|436|434.1|436.05|434.15|436.05|434.15|435.81|433.91|20
1731885100000|2024-11-17 23:11:40|429.24|427.34|429.34|427.44|429.34|427.44|429.22|427.32|13
1731860170000|2024-11-17 16:16:10|436.06|434.16|436.16|434.26|436.16|434.26|436.06|434.16|9
1731885110000|2024-11-17 23:11:50|429.38|427.48|429.38|427.48|429.57|427.67|429.38|427.48|24
1731860180000|2024-11-17 16:16:20|436.17|434.27|436.03|434.13|436.17|434.27|435.96|434.06|14
1731885120000|2024-11-17 23:12:00|429.39|427.49|429.36|427.46|429.63|427.73|429.36|427.46|29
1731860190000|2024-11-17 16:16:30|436.04|434.14|436.1|434.2|436.1|434.2|436.04|434.14|11
1731885130000|2024-11-17 23:12:10|429.35|427.45|429.42|427.52|429.52|427.62|429.35|427.45|22
1731860200000|2024-11-17 16:16:40|436.11|434.21|436.02|434.12|436.18|434.28|436.01|434.11|14
1731885140000|2024-11-17 23:12:20|429.41|427.51|429.48|427.58|429.62|427.72|429.4|427.5|21
1731860210000|2024-11-17 16:16:50|436|434.1|435.85|433.95|436|434.1|435.75|433.85|21
1731885150000|2024-11-17 23:12:30|429.47|427.57|428.76|426.86|429.47|427.57|428.76|426.86|22
1731860220000|2024-11-17 16:17:00|435.86|433.96|435.9|434|435.9|434|435.86|433.96|9
1731885160000|2024-11-17 23:12:40|428.75|426.85|428.5|426.6|428.75|426.85|428.31|426.41|25
1731860230000|2024-11-17 16:17:10|435.91|434.01|435.92|434.02|436.02|434.12|435.88|433.98|12
1731885170000|2024-11-17 23:12:50|428.51|426.61|428.33|426.43|428.76|426.86|428.32|426.42|22
1731860240000|2024-11-17 16:17:20|435.93|434.03|436|434.1|436|434.1|435.93|434.03|12
1731885180000|2024-11-17 23:13:00|428.32|426.42|428.17|426.27|428.32|426.42|428.17|426.27|18
1731860250000|2024-11-17 16:17:30|435.97|434.07|435.94|434.04|436.05|434.15|435.92|434.02|16
1731885190000|2024-11-17 23:13:10|428.15|426.25|428.35|426.45|428.39|426.49|427.98|426.08|22
1731860260000|2024-11-17 16:17:40|435.91|434.01|435.73|433.83|435.91|434.01|435.72|433.82|14
1731885200000|2024-11-17 23:13:20|428.48|426.58|428.43|426.53|428.48|426.58|428.33|426.43|13
1731860270000|2024-11-17 16:17:50|435.67|433.77|435.72|433.82|435.73|433.83|435.67|433.77|8
1731885210000|2024-11-17 23:13:30|428.18|426.28|428.04|426.14|428.27|426.37|428.04|426.14|23
1731860280000|2024-11-17 16:18:00|435.73|433.83|435.97|434.07|435.98|434.08|435.73|433.83|15
1731885220000|2024-11-17 23:13:40|428.03|426.13|428.21|426.31|428.21|426.31|427.96|426.06|12
1731860290000|2024-11-17 16:18:10|435.98|434.08|435.95|434.05|435.99|434.09|435.88|433.98|13
1731885230000|2024-11-17 23:13:50|428.3|426.4|428.15|426.25|428.42|426.52|428.15|426.25|16
1731860300000|2024-11-17 16:18:20|435.96|434.06|436.37|434.47|436.37|434.47|435.96|434.06|21
1731885240000|2024-11-17 23:14:00|428.16|426.26|428.12|426.22|428.28|426.38|428.11|426.21|12
1731860310000|2024-11-17 16:18:30|436.38|434.48|436.42|434.52|436.46|434.56|436.38|434.48|13
1731885250000|2024-11-17 23:14:10|428.19|426.29|428.02|426.12|428.19|426.29|428.02|426.12|12
1731860320000|2024-11-17 16:18:40|436.4|434.5|436.3|434.4|436.4|434.5|436.18|434.28|18
1731885260000|2024-11-17 23:14:20|428.01|426.11|427.99|426.09|428.21|426.31|427.99|426.09|12
1731860330000|2024-11-17 16:18:50|436.31|434.41|436.36|434.46|436.36|434.46|436.24|434.34|16
1731885270000|2024-11-17 23:14:30|428|426.1|428|426.1|428.15|426.25|428|426.1|22
1731860340000|2024-11-17 16:19:00|436.37|434.47|436.42|434.52|436.42|434.52|436.27|434.37|12
1731885280000|2024-11-17 23:14:40|428.01|426.11|428.1|426.2|428.14|426.24|427.97|426.07|25
1731860350000|2024-11-17 16:19:10|436.44|434.54|436.49|434.59|436.49|434.59|436.39|434.49|11
1731885290000|2024-11-17 23:14:50|428.08|426.18|428.14|426.24|428.28|426.38|428.08|426.18|8
1731860360000|2024-11-17 16:19:20|436.45|434.55|436.41|434.51|436.45|434.55|436.31|434.41|13
1731885300000|2024-11-17 23:15:00|428.13|426.23|428.09|426.19|428.16|426.26|428.07|426.17|14
1731860370000|2024-11-17 16:19:30|436.42|434.52|436.42|434.52|436.48|434.58|436.42|434.52|14
1731885310000|2024-11-17 23:15:10|428.08|426.18|428.18|426.28|428.18|426.28|428.04|426.14|16
1731860380000|2024-11-17 16:19:40|436.43|434.53|436.35|434.45|436.5|434.6|436.35|434.45|12
1731885320000|2024-11-17 23:15:20|428.17|426.27|428.12|426.22|428.18|426.28|428.11|426.21|17
1731860390000|2024-11-17 16:19:50|436.36|434.46|436.45|434.55|436.45|434.55|436.36|434.46|10
1731885330000|2024-11-17 23:15:30|428.11|426.21|428.2|426.3|428.23|426.33|428.02|426.12|15
1731860400000|2024-11-17 16:20:00|436.43|434.53|436.33|434.43|436.43|434.53|436.31|434.41|13
1731885340000|2024-11-17 23:15:40|428.19|426.29|428.09|426.19|428.19|426.29|428.09|426.19|15
1731860410000|2024-11-17 16:20:10|436.34|434.44|436.32|434.42|436.34|434.44|436.21|434.31|18
1731885350000|2024-11-17 23:15:50|428.04|426.14|427.83|425.93|428.04|426.14|427.68|425.78|22
1731860420000|2024-11-17 16:20:20|436.33|434.43|436.34|434.44|436.4|434.5|436.3|434.4|16
1731885360000|2024-11-17 23:16:00|427.84|425.94|427.8|425.9|427.87|425.97|427.78|425.88|12
1731860430000|2024-11-17 16:20:30|436.35|434.45|436.27|434.37|436.37|434.47|436.25|434.35|8
1731885370000|2024-11-17 23:16:10|427.81|425.91|428.08|426.18|428.08|426.18|427.81|425.91|20
1731860440000|2024-11-17 16:20:40|436.28|434.38|436.33|434.43|436.33|434.43|436.28|434.38|8
1731885380000|2024-11-17 23:16:20|428.09|426.19|427.87|425.97|428.09|426.19|427.87|425.97|18
1731860450000|2024-11-17 16:20:50|436.35|434.45|436.31|434.41|436.42|434.52|436.31|434.41|10
1731885390000|2024-11-17 23:16:30|427.88|425.98|427.89|425.99|427.89|425.99|427.88|425.98|2
1731860460000|2024-11-17 16:21:00|436.3|434.4|436.06|434.16|436.3|434.4|436.02|434.12|19
1731885400000|2024-11-17 23:16:40|427.86|425.96|427.99|426.09|427.99|426.09|427.81|425.91|11
1731860470000|2024-11-17 16:21:10|436.07|434.17|435.9|434|436.07|434.17|435.9|434|14
1731885410000|2024-11-17 23:16:50|428.02|426.12|428.08|426.18|428.13|426.23|428.02|426.12|6
1731860480000|2024-11-17 16:21:20|435.89|433.99|435.78|433.88|435.89|433.99|435.75|433.85|7
1731885420000|2024-11-17 23:17:00|428.07|426.17|428.18|426.28|428.18|426.28|428.05|426.15|20
1731860490000|2024-11-17 16:21:30|435.77|433.87|435.66|433.76|435.82|433.92|435.64|433.74|14
1731885430000|2024-11-17 23:17:10|428.19|426.29|428.53|426.63|428.54|426.64|428.19|426.29|12
1731860500000|2024-11-17 16:21:40|435.65|433.75|435.6|433.7|435.65|433.75|435.6|433.7|8
1731885440000|2024-11-17 23:17:20|428.52|426.62|428.8|426.9|428.84|426.94|428.52|426.62|18
1731860510000|2024-11-17 16:21:50|435.61|433.71|435.45|433.55|435.61|433.71|435.44|433.54|10
1731885450000|2024-11-17 23:17:30|428.79|426.89|428.73|426.83|428.79|426.89|428.68|426.78|15
1731860520000|2024-11-17 16:22:00|435.46|433.56|435.39|433.49|435.46|433.56|435.36|433.46|17
1731885460000|2024-11-17 23:17:40|428.74|426.84|428.54|426.64|428.74|426.84|428.54|426.64|7
1731860530000|2024-11-17 16:22:10|435.4|433.5|435.58|433.68|435.78|433.88|435.4|433.5|23
1731885470000|2024-11-17 23:17:50|428.52|426.62|428.68|426.78|428.72|426.82|428.52|426.62|13
1731860540000|2024-11-17 16:22:20|435.57|433.67|435.39|433.49|435.6|433.7|435.38|433.48|17
1731885480000|2024-11-17 23:18:00|428.69|426.79|428.67|426.77|428.71|426.81|428.64|426.74|11
1731860550000|2024-11-17 16:22:30|435.29|433.39|435.35|433.45|435.35|433.45|435.29|433.39|13
1731885490000|2024-11-17 23:18:10|428.68|426.78|429.1|427.2|429.1|427.2|428.68|426.78|18
1731860560000|2024-11-17 16:22:40|435.34|433.44|435.38|433.48|435.4|433.5|435.34|433.44|11
1731885500000|2024-11-17 23:18:20|429.11|427.21|429.14|427.24|429.17|427.27|429.07|427.17|20
1731860570000|2024-11-17 16:22:50|435.34|433.44|435.29|433.39|435.34|433.44|435.28|433.38|8
1731885510000|2024-11-17 23:18:30|429.15|427.25|429.35|427.45|429.39|427.49|429.13|427.23|16
1731860580000|2024-11-17 16:23:00|435.3|433.4|434.98|433.08|435.3|433.4|434.98|433.08|7
1731885520000|2024-11-17 23:18:40|429.34|427.44|429.4|427.5|429.57|427.67|429.34|427.44|25
1731860590000|2024-11-17 16:23:10|435.03|433.13|434.87|432.97|435.03|433.13|434.84|432.94|11
1731885530000|2024-11-17 23:18:50|429.41|427.51|429.4|427.5|429.41|427.51|429.4|427.5|2
1731860600000|2024-11-17 16:23:20|434.85|432.95|435.02|433.12|435.02|433.12|434.8|432.9|18
1731885540000|2024-11-17 23:19:00|429.41|427.51|429.16|427.26|429.41|427.51|429.16|427.26|20
1731860610000|2024-11-17 16:23:30|435.01|433.11|434.93|433.03|435.01|433.11|434.9|433|12
1731885550000|2024-11-17 23:19:10|429.17|427.27|429.5|427.6|429.5|427.6|429.17|427.27|18
1731860620000|2024-11-17 16:23:40|435.11|433.21|435.16|433.26|435.16|433.26|435.06|433.16|15
1731885560000|2024-11-17 23:19:20|429.54|427.64|429.77|427.87|429.88|427.98|429.54|427.64|16
1731860630000|2024-11-17 16:23:50|435.17|433.27|435.6|433.7|435.61|433.71|435.16|433.26|15
1731885570000|2024-11-17 23:19:30|429.76|427.86|429.49|427.59|429.76|427.86|429.49|427.59|14
1731860640000|2024-11-17 16:24:00|435.59|433.69|435.66|433.76|435.66|433.76|435.58|433.68|16
1731885580000|2024-11-17 23:19:40|429.5|427.6|429.54|427.64|429.56|427.66|429.5|427.6|10
1731860650000|2024-11-17 16:24:10|435.64|433.74|435.87|433.97|435.87|433.97|435.55|433.65|19
1731885590000|2024-11-17 23:19:50|429.55|427.65|429.78|427.88|429.79|427.89|429.52|427.62|12
1731860660000|2024-11-17 16:24:20|435.86|433.96|435.86|433.96|435.87|433.97|435.84|433.94|10
1731885600000|2024-11-17 23:20:00|429.79|427.89|429.81|427.91|429.84|427.94|429.79|427.89|11
1731860670000|2024-11-17 16:24:30|435.87|433.97|435.74|433.84|435.87|433.97|435.74|433.84|11
1731885610000|2024-11-17 23:20:10|429.7|427.8|429.71|427.81|429.73|427.83|429.7|427.8|6
1731860680000|2024-11-17 16:24:40|435.73|433.83|435.69|433.79|435.74|433.84|435.68|433.78|7
1731885620000|2024-11-17 23:20:20|429.72|427.82|429.82|427.92|429.82|427.92|429.72|427.82|11
1731860690000|2024-11-17 16:24:50|435.68|433.78|435.51|433.61|435.68|433.78|435.51|433.61|7
1731885630000|2024-11-17 23:20:30|429.81|427.91|429.67|427.77|429.82|427.92|429.66|427.76|9
1731860700000|2024-11-17 16:25:00|435.52|433.62|435.58|433.68|435.7|433.8|435.41|433.51|20
1731885640000|2024-11-17 23:20:40|429.69|427.79|429.75|427.85|429.83|427.93|429.69|427.79|12
1731860710000|2024-11-17 16:25:10|435.57|433.67|435.5|433.6|435.58|433.68|435.48|433.58|11
1731885650000|2024-11-17 23:20:50|429.74|427.84|429.86|427.96|429.86|427.96|429.6|427.7|8
1731860720000|2024-11-17 16:25:20|435.51|433.61|435.8|433.9|435.82|433.92|435.51|433.61|16
1731885660000|2024-11-17 23:21:00|429.85|427.95|429.76|427.86|429.86|427.96|429.73|427.83|11
1731860730000|2024-11-17 16:25:30|435.79|433.89|435.8|433.9|435.81|433.91|435.79|433.89|16
1731885670000|2024-11-17 23:21:10|429.81|427.91|430.1|428.2|430.11|428.21|429.81|427.91|23
1731860740000|2024-11-17 16:25:40|435.79|433.89|435.72|433.82|435.79|433.89|435.7|433.8|8
1731885680000|2024-11-17 23:21:20|430.11|428.21|430.18|428.28|430.19|428.29|430.11|428.21|5
1731860750000|2024-11-17 16:25:50|435.71|433.81|435.53|433.63|435.71|433.81|435.52|433.62|11
1731885690000|2024-11-17 23:21:30|430.19|428.29|430.18|428.28|430.19|428.29|430.18|428.28|2
1731860760000|2024-11-17 16:26:00|435.52|433.62|435.6|433.7|435.61|433.71|435.41|433.51|20
1731885700000|2024-11-17 23:21:40|430.19|428.29|430.23|428.33|430.23|428.33|430.19|428.29|2
1731860770000|2024-11-17 16:26:10|435.61|433.71|435.62|433.72|435.64|433.74|435.61|433.71|6
1731885720000|2024-11-17 23:22:00|430.24|428.34|430.24|428.34|430.24|428.34|430.23|428.33|3
1731860780000|2024-11-17 16:26:20|435.61|433.71|435.82|433.92|435.82|433.92|435.61|433.71|5
1731885730000|2024-11-17 23:22:10|430.23|428.33|430.07|428.17|430.26|428.36|430.07|428.17|11
1731860790000|2024-11-17 16:26:30|435.81|433.91|435.67|433.77|435.84|433.94|435.63|433.73|11
1731885740000|2024-11-17 23:22:20|430.06|428.16|430.25|428.35|430.25|428.35|430|428.1|13
1731860800000|2024-11-17 16:26:40|435.68|433.78|435.71|433.81|435.72|433.82|435.68|433.78|10
1731885750000|2024-11-17 23:22:30|430.24|428.34|430.29|428.39|430.29|428.39|430.24|428.34|8
1731860810000|2024-11-17 16:26:50|435.72|433.82|435.79|433.89|435.94|434.04|435.72|433.82|12
1731885760000|2024-11-17 23:22:40|430.28|428.38|430.28|428.38|430.34|428.44|430.24|428.34|14
1731860820000|2024-11-17 16:27:00|435.78|433.88|435.72|433.82|435.81|433.91|435.71|433.81|15
1731885770000|2024-11-17 23:22:50|430.29|428.39|430.49|428.59|430.53|428.63|430.28|428.38|13
1731860830000|2024-11-17 16:27:10|435.7|433.8|435.73|433.83|435.75|433.85|435.7|433.8|9
1731885780000|2024-11-17 23:23:00|430.48|428.58|430.28|428.38|430.48|428.58|430.28|428.38|12
1731860840000|2024-11-17 16:27:20|435.62|433.72|435.85|433.95|435.85|433.95|435.62|433.72|13
1731885790000|2024-11-17 23:23:10|430.29|428.39|430.47|428.57|430.47|428.57|430.29|428.39|5
1731860850000|2024-11-17 16:27:30|435.86|433.96|436.18|434.28|436.18|434.28|435.85|433.95|16
1731885800000|2024-11-17 23:23:20|430.53|428.63|430.36|428.46|430.53|428.63|430.36|428.46|13
1731860860000|2024-11-17 16:27:40|436.19|434.29|436.04|434.14|436.21|434.31|436.04|434.14|13
1731885810000|2024-11-17 23:23:30|430.44|428.54|430.5|428.6|430.55|428.65|430.44|428.54|15
1731860870000|2024-11-17 16:27:50|436.05|434.15|435.93|434.03|436.06|434.16|435.89|433.99|18
1731885820000|2024-11-17 23:23:40|430.57|428.67|430.3|428.4|430.57|428.67|430.3|428.4|17
1731860880000|2024-11-17 16:28:00|435.94|434.04|435.87|433.97|435.94|434.04|435.87|433.97|11
1731885830000|2024-11-17 23:23:50|430.32|428.42|430.35|428.45|430.4|428.5|430.3|428.4|14
1731860890000|2024-11-17 16:28:10|435.88|433.98|435.9|434|435.9|434|435.88|433.98|3
1731885840000|2024-11-17 23:24:00|430.36|428.46|430.58|428.68|430.62|428.72|430.36|428.46|12
1731860900000|2024-11-17 16:28:20|436.04|434.14|435.99|434.09|436.06|434.16|435.98|434.08|10
1731885850000|2024-11-17 23:24:10|430.57|428.67|430.51|428.61|430.6|428.7|430.51|428.61|14
1731860910000|2024-11-17 16:28:30|436|434.1|435.99|434.09|436|434.1|435.84|433.94|15
1731885860000|2024-11-17 23:24:20|430.52|428.62|430.45|428.55|430.52|428.62|430.35|428.45|14
1731860920000|2024-11-17 16:28:40|436.1|434.2|436.03|434.13|436.1|434.2|436.03|434.13|9
1731885870000|2024-11-17 23:24:30|430.44|428.54|430.51|428.61|430.53|428.63|430.44|428.54|12
1731860930000|2024-11-17 16:28:50|436.02|434.12|435.91|434.01|436.02|434.12|435.9|434|11
1731885880000|2024-11-17 23:24:40|430.5|428.6|430.53|428.63|430.53|428.63|430.44|428.54|12
1731860940000|2024-11-17 16:29:00|435.92|434.02|436.13|434.23|436.13|434.23|435.92|434.02|9
1731885890000|2024-11-17 23:24:50|430.52|428.62|430.33|428.43|430.52|428.62|430.33|428.43|15
1731860950000|2024-11-17 16:29:10|436.14|434.24|436.23|434.33|436.23|434.33|436.05|434.15|12
1731885900000|2024-11-17 23:25:00|430.34|428.44|430.35|428.45|430.39|428.49|430.32|428.42|10
1731860960000|2024-11-17 16:29:20|436.22|434.32|436.18|434.28|436.23|434.33|436.15|434.25|9
1731885910000|2024-11-17 23:25:10|430.3|428.4|430.28|428.38|430.38|428.48|430.26|428.36|15
1731860970000|2024-11-17 16:29:30|436.15|434.25|436.27|434.37|436.35|434.45|436.14|434.24|11
1731885920000|2024-11-17 23:25:20|430.27|428.37|430.12|428.22|430.27|428.37|430.11|428.21|9
1731860980000|2024-11-17 16:29:40|436.28|434.38|436.26|434.36|436.33|434.43|436.26|434.36|10
1731885930000|2024-11-17 23:25:30|430.21|428.31|430.39|428.49|430.4|428.5|430.21|428.31|13
1731860990000|2024-11-17 16:29:50|436.25|434.35|436.07|434.17|436.25|434.35|436.07|434.17|9
1731885940000|2024-11-17 23:25:40|430.47|428.57|430.74|428.84|430.74|428.84|430.47|428.57|12
1731861000000|2024-11-17 16:30:00|436.08|434.18|436.17|434.27|436.23|434.33|436.05|434.15|16
1731885950000|2024-11-17 23:25:50|430.75|428.85|430.77|428.87|430.78|428.88|430.74|428.84|12
1731861010000|2024-11-17 16:30:10|436.15|434.25|435.82|433.92|436.15|434.25|435.76|433.86|17
1731885960000|2024-11-17 23:26:00|430.76|428.86|430.85|428.95|430.85|428.95|430.76|428.86|8
1731861020000|2024-11-17 16:30:20|435.8|433.9|436.3|434.4|436.33|434.43|435.79|433.89|19
1731885970000|2024-11-17 23:26:10|430.86|428.96|430.72|428.82|430.95|429.05|430.71|428.81|14
1731861030000|2024-11-17 16:30:30|436.31|434.41|436.28|434.38|436.33|434.43|436.27|434.37|14
1731885980000|2024-11-17 23:26:20|430.73|428.83|430.88|428.98|430.88|428.98|430.73|428.83|8
1731861040000|2024-11-17 16:30:40|436.26|434.36|436.42|434.52|436.49|434.59|436.25|434.35|10
1731885990000|2024-11-17 23:26:30|430.87|428.97|431.03|429.13|431.03|429.13|430.85|428.95|12
1731861050000|2024-11-17 16:30:50|436.41|434.51|436.38|434.48|436.41|434.51|436.37|434.47|11
1731886000000|2024-11-17 23:26:40|430.85|428.95|431|429.1|431|429.1|430.85|428.95|12
1731861060000|2024-11-17 16:31:00|436.37|434.47|436.5|434.6|436.53|434.63|436.34|434.44|12
1731886010000|2024-11-17 23:26:50|431.01|429.11|430.94|429.04|431.03|429.13|430.94|429.04|4
1731861070000|2024-11-17 16:31:10|436.51|434.61|436.64|434.74|436.73|434.83|436.41|434.51|20
1731886020000|2024-11-17 23:27:00|430.95|429.05|430.96|429.06|430.96|429.06|430.95|429.05|2
1731861080000|2024-11-17 16:31:20|436.63|434.73|436.64|434.74|436.65|434.75|436.59|434.69|11
1731886030000|2024-11-17 23:27:10|430.95|429.05|430.79|428.89|430.96|429.06|430.78|428.88|5
1731861090000|2024-11-17 16:31:30|436.63|434.73|436.47|434.57|436.63|434.73|436.44|434.54|11
1731886040000|2024-11-17 23:27:20|430.8|428.9|430.82|428.92|430.82|428.92|430.8|428.9|5
1731861100000|2024-11-17 16:31:40|436.48|434.58|436.53|434.63|436.82|434.92|436.48|434.58|17
1731886050000|2024-11-17 23:27:30|430.83|428.93|430.92|429.02|430.97|429.07|430.82|428.92|10
1731861110000|2024-11-17 16:31:50|436.51|434.61|436.69|434.79|436.73|434.83|436.47|434.57|19
1731886060000|2024-11-17 23:27:40|430.91|429.01|431.03|429.13|431.03|429.13|430.9|429|11
1731861120000|2024-11-17 16:32:00|436.67|434.77|436.81|434.91|436.89|434.99|436.56|434.66|21
1731886070000|2024-11-17 23:27:50|431.04|429.14|431.28|429.38|431.28|429.38|431.04|429.14|16
1731861130000|2024-11-17 16:32:10|436.8|434.9|436.89|434.99|436.94|435.04|436.77|434.87|15
1731886080000|2024-11-17 23:28:00|431.29|429.39|431.32|429.42|431.34|429.44|431.22|429.32|13
1731861140000|2024-11-17 16:32:20|436.87|434.97|436.99|435.09|437.01|435.11|436.87|434.97|19
1731886090000|2024-11-17 23:28:10|431.31|429.41|431.15|429.25|431.31|429.41|431.14|429.24|9
1731861150000|2024-11-17 16:32:30|436.98|435.08|437.09|435.19|437.17|435.27|436.96|435.06|19
1731886100000|2024-11-17 23:28:20|431.1|429.2|431.13|429.23|431.17|429.27|431.05|429.15|12
1731861160000|2024-11-17 16:32:40|437.1|435.2|437.08|435.18|437.11|435.21|437.08|435.18|9
1731886110000|2024-11-17 23:28:30|431.12|429.22|431.08|429.18|431.12|429.22|431.07|429.17|6
1731861170000|2024-11-17 16:32:50|437.09|435.19|437.25|435.35|437.26|435.36|437.07|435.17|11
1731886120000|2024-11-17 23:28:40|431.07|429.17|431.11|429.21|431.11|429.21|431|429.1|11
1731861180000|2024-11-17 16:33:00|437.24|435.34|437.12|435.22|437.24|435.34|437|435.1|13
1731886130000|2024-11-17 23:28:50|431.13|429.23|431.17|429.27|431.25|429.35|431.13|429.23|14
1731861190000|2024-11-17 16:33:10|437.11|435.21|437.25|435.35|437.25|435.35|437.08|435.18|8
1731886140000|2024-11-17 23:29:00|431.18|429.28|431.04|429.14|431.26|429.36|431.03|429.13|14
1731861200000|2024-11-17 16:33:20|437.23|435.33|437.18|435.28|437.24|435.34|437.17|435.27|14
1731886150000|2024-11-17 23:29:10|431.03|429.13|431.01|429.11|431.03|429.13|430.9|429|14
1731861210000|2024-11-17 16:33:30|437.17|435.27|437.16|435.26|437.18|435.28|437.16|435.26|6
1731886160000|2024-11-17 23:29:20|431|429.1|431.07|429.17|431.1|429.2|431|429.1|16
1731861220000|2024-11-17 16:33:40|437.27|435.37|437.32|435.42|437.46|435.56|437.27|435.37|19
1731886170000|2024-11-17 23:29:30|431.08|429.18|431.24|429.34|431.24|429.34|431.03|429.13|14
1731861230000|2024-11-17 16:33:50|437.31|435.41|437.28|435.38|437.32|435.42|437.27|435.37|10
1731886180000|2024-11-17 23:29:40|431.23|429.33|431.18|429.28|431.24|429.34|431.18|429.28|8
1731861240000|2024-11-17 16:34:00|437.15|435.25|437.09|435.19|437.15|435.25|437.09|435.19|11
1731886190000|2024-11-17 23:29:50|431.21|429.31|431.16|429.26|431.21|429.31|431.12|429.22|7
1731861250000|2024-11-17 16:34:10|437.08|435.18|437.07|435.17|437.36|435.46|437.07|435.17|18
1731861260000|2024-11-17 16:34:20|437.06|435.16|436.99|435.09|437.06|435.16|436.99|435.09|10
1731886200000|2024-11-17 23:30:00|431.17|429.27|431.26|429.36|431.26|429.36|431.17|429.27|5
1731861270000|2024-11-17 16:34:30|436.98|435.08|436.97|435.07|436.98|435.08|436.97|435.07|2
1731886210000|2024-11-17 23:30:10|431.31|429.41|431.43|429.53|431.43|429.53|431.24|429.34|8
1731861280000|2024-11-17 16:34:40|436.98|435.08|437.19|435.29|437.3|435.4|436.98|435.08|12
1731886220000|2024-11-17 23:30:20|431.44|429.54|431.96|430.06|431.96|430.06|431.44|429.54|20
1731861290000|2024-11-17 16:34:50|437.18|435.28|437.07|435.17|437.18|435.28|437.06|435.16|14
1731886230000|2024-11-17 23:30:30|431.97|430.07|432.35|430.45|432.35|430.45|431.96|430.06|16
1731861300000|2024-11-17 16:35:00|437.06|435.16|436.84|434.94|437.06|435.16|436.84|434.94|14
1731886240000|2024-11-17 23:30:40|432.34|430.44|432.25|430.35|432.35|430.45|432.25|430.35|11
1731861310000|2024-11-17 16:35:10|436.85|434.95|436.78|434.88|436.85|434.95|436.77|434.87|12
1731886250000|2024-11-17 23:30:50|432.24|430.34|432.29|430.39|432.34|430.44|432.23|430.33|16
1731861320000|2024-11-17 16:35:20|436.79|434.89|436.99|435.09|437|435.1|436.75|434.85|14
1731886260000|2024-11-17 23:31:00|432.28|430.38|432.32|430.42|432.32|430.42|432.12|430.22|10
1731861330000|2024-11-17 16:35:30|436.98|435.08|436.89|434.99|436.99|435.09|436.89|434.99|12
1731886270000|2024-11-17 23:31:10|432.31|430.41|431.97|430.07|432.31|430.41|431.87|429.97|16
1731861340000|2024-11-17 16:35:40|436.88|434.98|436.86|434.96|436.89|434.99|436.84|434.94|9
1731886280000|2024-11-17 23:31:20|431.96|430.06|431.6|429.7|431.96|430.06|431.6|429.7|11
1731861350000|2024-11-17 16:35:50|436.83|434.93|436.81|434.91|436.84|434.94|436.8|434.9|8
1731886290000|2024-11-17 23:31:30|431.59|429.69|431.68|429.78|431.68|429.78|431.56|429.66|11
1731861360000|2024-11-17 16:36:00|436.8|434.9|437.07|435.17|437.1|435.2|436.8|434.9|11
1731886300000|2024-11-17 23:31:40|431.67|429.77|431.67|429.77|431.7|429.8|431.64|429.74|13
1731861370000|2024-11-17 16:36:10|437.08|435.18|436.72|434.82|437.08|435.18|436.72|434.82|18
1731886310000|2024-11-17 23:31:50|431.66|429.76|431.92|430.02|431.93|430.03|431.58|429.68|16
1731861380000|2024-11-17 16:36:20|436.71|434.81|436.66|434.76|436.72|434.82|436.66|434.76|8
1731886320000|2024-11-17 23:32:00|431.93|430.03|431.89|429.99|432.02|430.12|431.88|429.98|12
1731861390000|2024-11-17 16:36:30|436.65|434.75|436.6|434.7|436.68|434.78|436.6|434.7|8
1731886330000|2024-11-17 23:32:10|431.88|429.98|431.83|429.93|431.88|429.98|431.72|429.82|13
1731861400000|2024-11-17 16:36:40|436.61|434.71|436.8|434.9|436.81|434.91|436.61|434.71|14
1731886340000|2024-11-17 23:32:20|431.84|429.94|431.91|430.01|431.96|430.06|431.84|429.94|11
1731861410000|2024-11-17 16:36:50|436.79|434.89|436.77|434.87|436.79|434.89|436.77|434.87|8
1731886350000|2024-11-17 23:32:30|431.9|430|432.07|430.17|432.07|430.17|431.72|429.82|15
1731861420000|2024-11-17 16:37:00|436.76|434.86|436.74|434.84|436.77|434.87|436.73|434.83|7
1731886360000|2024-11-17 23:32:40|432.12|430.22|432.25|430.35|432.25|430.35|432.12|430.22|12
1731861430000|2024-11-17 16:37:10|436.73|434.83|436.86|434.96|436.88|434.98|436.57|434.67|16
1731886370000|2024-11-17 23:32:50|432.24|430.34|432.28|430.38|432.32|430.42|432.23|430.33|10
1731861440000|2024-11-17 16:37:20|436.87|434.97|436.77|434.87|436.87|434.97|436.77|434.87|14
1731886380000|2024-11-17 23:33:00|432.27|430.37|432.13|430.23|432.27|430.37|432.12|430.22|13
1731861450000|2024-11-17 16:37:30|436.76|434.86|436.59|434.69|436.77|434.87|436.59|434.69|10
1731886390000|2024-11-17 23:33:10|432.14|430.24|431.99|430.09|432.2|430.3|431.99|430.09|11
1731861460000|2024-11-17 16:37:40|436.58|434.68|436.57|434.67|436.58|434.68|436.55|434.65|7
1731886400000|2024-11-17 23:33:20|431.98|430.08|431.96|430.06|432.07|430.17|431.92|430.02|6
1731861470000|2024-11-17 16:37:50|436.56|434.66|436.49|434.59|436.56|434.66|436.48|434.58|8
1731886410000|2024-11-17 23:33:30|431.95|430.05|431.75|429.85|431.95|430.05|431.74|429.84|12
1731861480000|2024-11-17 16:38:00|436.47|434.57|436.73|434.83|436.78|434.88|436.47|434.57|13
1731886420000|2024-11-17 23:33:40|431.76|429.86|431.68|429.78|431.78|429.88|431.65|429.75|11
1731861490000|2024-11-17 16:38:10|436.74|434.84|436.66|434.76|436.74|434.84|436.66|434.76|9
1731886430000|2024-11-17 23:33:50|431.69|429.79|431.82|429.92|431.87|429.97|431.68|429.78|13
1731861500000|2024-11-17 16:38:20|436.65|434.75|436.55|434.65|436.65|434.75|436.55|434.65|8
1731886440000|2024-11-17 23:34:00|431.81|429.91|431.25|429.35|431.81|429.91|431.24|429.34|21
1731861510000|2024-11-17 16:38:30|436.54|434.64|436.52|434.62|436.54|434.64|436.52|434.62|3
1731886450000|2024-11-17 23:34:10|431.24|429.34|431.17|429.27|431.25|429.35|431.17|429.27|11
1731861520000|2024-11-17 16:38:40|436.75|434.85|436.68|434.78|436.76|434.86|436.68|434.78|14
1731886460000|2024-11-17 23:34:20|431.18|429.28|431.46|429.56|431.46|429.56|431.17|429.27|20
1731861530000|2024-11-17 16:38:50|437.04|435.14|436.78|434.88|437.04|435.14|436.78|434.88|16
1731886470000|2024-11-17 23:34:30|431.45|429.55|431.38|429.48|431.45|429.55|431.38|429.48|8
1731861540000|2024-11-17 16:39:00|436.77|434.87|436.72|434.82|436.77|434.87|436.72|434.82|10
1731886480000|2024-11-17 23:34:40|431.39|429.49|431.54|429.64|431.54|429.64|431.39|429.49|10
1731861550000|2024-11-17 16:39:10|436.71|434.81|436.56|434.66|436.71|434.81|436.56|434.66|10
1731886490000|2024-11-17 23:34:50|431.53|429.63|431.38|429.48|431.54|429.64|431.38|429.48|12
1731861560000|2024-11-17 16:39:20|436.55|434.65|436.54|434.64|436.55|434.65|436.5|434.6|12
1731861570000|2024-11-17 16:39:30|436.75|434.85|436.51|434.61|436.75|434.85|436.51|434.61|9
1731886500000|2024-11-17 23:35:00|431.26|429.36|431.26|429.36|431.29|429.39|431.16|429.26|9
1731886510000|2024-11-17 23:35:10|431.36|429.46|431.39|429.49|431.4|429.5|431.09|429.19|12
1731861580000|2024-11-17 16:39:40|436.5|434.6|436.63|434.73|436.76|434.86|436.5|434.6|11
1731886520000|2024-11-17 23:35:20|431.38|429.48|431.48|429.58|431.48|429.58|431.2|429.3|14
1731861590000|2024-11-17 16:39:50|436.64|434.74|436.84|434.94|436.99|435.09|436.64|434.74|12
1731886530000|2024-11-17 23:35:30|431.47|429.57|431.42|429.52|431.49|429.59|431.42|429.52|5
1731861600000|2024-11-17 16:40:00|436.85|434.95|436.84|434.94|436.85|434.95|436.81|434.91|10
1731886540000|2024-11-17 23:35:40|431.43|429.53|431.17|429.27|431.44|429.54|431.17|429.27|11
1731861610000|2024-11-17 16:40:10|436.85|434.95|436.6|434.7|436.85|434.95|436.59|434.69|14
1731886550000|2024-11-17 23:35:50|431.16|429.26|431.03|429.13|431.16|429.26|431.03|429.13|7
1731861620000|2024-11-17 16:40:20|436.59|434.69|436.52|434.62|436.6|434.7|436.51|434.61|12
1731886560000|2024-11-17 23:36:00|431.02|429.12|431.03|429.13|431.03|429.13|430.83|428.93|12
1731861630000|2024-11-17 16:40:30|436.53|434.63|436.67|434.77|436.8|434.9|436.53|434.63|20
1731886570000|2024-11-17 23:36:10|430.98|429.08|430.77|428.87|430.98|429.08|430.73|428.83|17
1731861640000|2024-11-17 16:40:40|436.68|434.78|436.66|434.76|436.68|434.78|436.64|434.74|7
1731886580000|2024-11-17 23:36:20|430.73|428.83|430.6|428.7|430.73|428.83|430.6|428.7|15
1731861650000|2024-11-17 16:40:50|436.63|434.73|436.61|434.71|436.63|434.73|436.61|434.71|9
1731886590000|2024-11-17 23:36:30|430.61|428.71|430.54|428.64|430.61|428.71|430.54|428.64|4
1731886600000|2024-11-17 23:36:40|430.64|428.74|430.47|428.57|430.64|428.74|430.41|428.51|11
1731861660000|2024-11-17 16:41:00|436.88|434.98|436.62|434.72|436.88|434.98|436.62|434.72|7
1731886610000|2024-11-17 23:36:50|430.48|428.58|430.53|428.63|430.53|428.63|430.48|428.58|6
1731861670000|2024-11-17 16:41:10|436.61|434.71|436.46|434.56|436.61|434.71|436.46|434.56|9
1731886620000|2024-11-17 23:37:00|430.54|428.64|430.64|428.74|430.66|428.76|430.52|428.62|15
1731861680000|2024-11-17 16:41:20|436.45|434.55|436.67|434.77|436.72|434.82|436.43|434.53|8
1731886630000|2024-11-17 23:37:10|430.63|428.73|430.5|428.6|430.64|428.74|430.45|428.55|12
1731861690000|2024-11-17 16:41:30|436.65|434.75|436.62|434.72|436.65|434.75|436.62|434.72|8
1731886640000|2024-11-17 23:37:20|430.51|428.61|430.23|428.33|430.53|428.63|430.23|428.33|16
1731861700000|2024-11-17 16:41:40|436.61|434.71|436.92|435.02|436.95|435.05|436.6|434.7|10
1731886650000|2024-11-17 23:37:30|430.24|428.34|430.29|428.39|430.29|428.39|430.23|428.33|10
1731861710000|2024-11-17 16:41:50|436.91|435.01|436.73|434.83|436.91|435.01|436.72|434.82|18
1731886660000|2024-11-17 23:37:40|430.23|428.33|430.14|428.24|430.23|428.33|430.13|428.23|3
1731861720000|2024-11-17 16:42:00|436.69|434.79|436.54|434.64|436.69|434.79|436.53|434.63|11
1731886670000|2024-11-17 23:37:50|430.13|428.23|430.09|428.19|430.15|428.25|430.05|428.15|12
1731861730000|2024-11-17 16:42:10|436.55|434.65|436.77|434.87|436.89|434.99|436.55|434.65|18
1731886680000|2024-11-17 23:38:00|430.07|428.17|429.85|427.95|430.07|428.17|429.85|427.95|11
1731861740000|2024-11-17 16:42:20|436.78|434.88|436.75|434.85|436.79|434.89|436.72|434.82|15
1731886690000|2024-11-17 23:38:10|429.83|427.93|429.58|427.68|429.83|427.93|429.58|427.68|12
1731861750000|2024-11-17 16:42:30|436.76|434.86|436.56|434.66|436.76|434.86|436.56|434.66|10
1731886700000|2024-11-17 23:38:20|429.57|427.67|429.71|427.81|429.72|427.82|429.53|427.63|10
1731861760000|2024-11-17 16:42:40|436.55|434.65|436.52|434.62|436.55|434.65|436.51|434.61|13
1731886710000|2024-11-17 23:38:30|429.72|427.82|429.67|427.77|429.79|427.89|429.65|427.75|17
1731861770000|2024-11-17 16:42:50|436.51|434.61|436.49|434.59|436.51|434.61|436.46|434.56|8
1731886720000|2024-11-17 23:38:40|429.63|427.73|429.64|427.74|429.74|427.84|429.63|427.73|9
1731861780000|2024-11-17 16:43:00|436.48|434.58|436.45|434.55|436.5|434.6|436.45|434.55|9
1731886730000|2024-11-17 23:38:50|429.65|427.75|429.6|427.7|429.7|427.8|429.6|427.7|14
1731861790000|2024-11-17 16:43:10|436.44|434.54|436.58|434.68|436.75|434.85|436.44|434.54|16
1731886740000|2024-11-17 23:39:00|429.54|427.64|429.8|427.9|429.8|427.9|429.54|427.64|15
1731861800000|2024-11-17 16:43:20|436.59|434.69|436.45|434.55|436.59|434.69|436.45|434.55|13
1731886750000|2024-11-17 23:39:10|429.81|427.91|430.14|428.24|430.14|428.24|429.81|427.91|10
1731861810000|2024-11-17 16:43:30|436.44|434.54|436.38|434.48|436.44|434.54|436.38|434.48|7
1731886760000|2024-11-17 23:39:20|430.15|428.25|430.21|428.31|430.22|428.32|430.15|428.25|10
1731861820000|2024-11-17 16:43:40|436.37|434.47|436.19|434.29|436.37|434.47|436.19|434.29|9
1731886770000|2024-11-17 23:39:30|430.22|428.32|430.24|428.34|430.28|428.38|430.15|428.25|13
1731861830000|2024-11-17 16:43:50|436.18|434.28|436.15|434.25|436.18|434.28|436.15|434.25|4
1731886780000|2024-11-17 23:39:40|430.23|428.33|430.28|428.38|430.37|428.47|430.23|428.33|12
1731861840000|2024-11-17 16:44:00|436.14|434.24|435.68|433.78|436.14|434.24|435.68|433.78|13
1731886790000|2024-11-17 23:39:50|430.29|428.39|430.42|428.52|430.42|428.52|430.29|428.39|8
1731861850000|2024-11-17 16:44:10|435.66|433.76|434.73|432.83|435.66|433.76|434.73|432.83|31
1731886800000|2024-11-17 23:40:00|430.41|428.51|430.46|428.56|430.59|428.69|430.41|428.51|14
1731861860000|2024-11-17 16:44:20|434.72|432.82|434.9|433|435|433.1|434.61|432.71|27
1731886810000|2024-11-17 23:40:10|430.47|428.57|430.62|428.72|430.66|428.76|430.46|428.56|9
1731861870000|2024-11-17 16:44:30|434.91|433.01|434.74|432.84|434.92|433.02|434.73|432.83|14
1731886820000|2024-11-17 23:40:20|430.63|428.73|430.9|429|430.9|429|430.63|428.73|14
1731861880000|2024-11-17 16:44:40|434.75|432.85|434.69|432.79|434.75|432.85|434.68|432.78|14
1731886830000|2024-11-17 23:40:30|430.91|429.01|430.72|428.82|430.92|429.02|430.71|428.81|10
1731861890000|2024-11-17 16:44:50|434.68|432.78|434.86|432.96|434.9|433|434.65|432.75|9
1731886840000|2024-11-17 23:40:40|430.73|428.83|430.88|428.98|430.91|429.01|430.73|428.83|11
1731886850000|2024-11-17 23:40:50|430.89|428.99|431.05|429.15|431.05|429.15|430.88|428.98|8
1731861900000|2024-11-17 16:45:00|434.85|432.95|435.32|433.42|435.32|433.42|434.7|432.8|23
1731886860000|2024-11-17 23:41:00|431.06|429.16|431.02|429.12|431.06|429.16|430.97|429.07|10
1731861910000|2024-11-17 16:45:10|435.34|433.44|435.67|433.77|435.68|433.78|435.34|433.44|23
1731886870000|2024-11-17 23:41:10|431.01|429.11|431.17|429.27|431.17|429.27|430.95|429.05|11
1731861920000|2024-11-17 16:45:20|435.66|433.76|435.66|433.76|435.68|433.78|435.58|433.68|15
1731886880000|2024-11-17 23:41:20|431.18|429.28|431.32|429.42|431.32|429.42|431.17|429.27|15
1731861930000|2024-11-17 16:45:30|435.64|433.74|435.86|433.96|435.86|433.96|435.6|433.7|14
1731886890000|2024-11-17 23:41:30|431.33|429.43|431.52|429.62|431.52|429.62|431.33|429.43|14
1731861940000|2024-11-17 16:45:40|435.85|433.95|436.01|434.11|436.05|434.15|435.83|433.93|18
1731886900000|2024-11-17 23:41:40|431.53|429.63|431.68|429.78|431.73|429.83|431.53|429.63|12
1731861950000|2024-11-17 16:45:50|436.02|434.12|436|434.1|436.02|434.12|435.98|434.08|10
1731886910000|2024-11-17 23:41:50|431.69|429.79|431.66|429.76|431.72|429.82|431.64|429.74|14
1731861960000|2024-11-17 16:46:00|436.01|434.11|435.78|433.88|436.02|434.12|435.77|433.87|10
1731886920000|2024-11-17 23:42:00|431.65|429.75|431.44|429.54|431.65|429.75|431.44|429.54|12
1731861970000|2024-11-17 16:46:10|435.74|433.84|435.73|433.83|435.77|433.87|435.72|433.82|16
1731886930000|2024-11-17 23:42:10|431.43|429.53|431.33|429.43|431.43|429.53|431.26|429.36|15
1731861980000|2024-11-17 16:46:20|435.74|433.84|435.71|433.81|435.74|433.84|435.7|433.8|20
1731886940000|2024-11-17 23:42:20|431.34|429.44|431.54|429.64|431.54|429.64|431.34|429.44|12
1731861990000|2024-11-17 16:46:30|435.62|433.72|435.92|434.02|435.98|434.08|435.62|433.72|17
1731886950000|2024-11-17 23:42:30|431.53|429.63|431.67|429.77|431.67|429.77|431.53|429.63|14
1731862000000|2024-11-17 16:46:40|435.93|434.03|435.92|434.02|435.95|434.05|435.92|434.02|10
1731886960000|2024-11-17 23:42:40|431.66|429.76|431.67|429.77|431.69|429.79|431.62|429.72|11
1731862010000|2024-11-17 16:46:50|435.91|434.01|436.11|434.21|436.17|434.27|435.89|433.99|15
1731886970000|2024-11-17 23:42:50|431.66|429.76|431.69|429.79|431.69|429.79|431.66|429.76|10
1731862020000|2024-11-17 16:47:00|436.12|434.22|436.07|434.17|436.12|434.22|436.06|434.16|6
1731886980000|2024-11-17 23:43:00|431.7|429.8|431.39|429.49|431.7|429.8|431.39|429.49|14
1731862030000|2024-11-17 16:47:10|436.06|434.16|436.02|434.12|436.06|434.16|436.02|434.12|5
1731886990000|2024-11-17 23:43:10|431.38|429.48|431.34|429.44|431.38|429.48|431.25|429.35|11
1731862040000|2024-11-17 16:47:20|436.03|434.13|436.17|434.27|436.19|434.29|436.03|434.13|11
1731887000000|2024-11-17 23:43:20|431.33|429.43|431.35|429.45|431.4|429.5|431.32|429.42|16
1731862050000|2024-11-17 16:47:30|436.16|434.26|435.97|434.07|436.16|434.26|435.97|434.07|16
1731887010000|2024-11-17 23:43:30|431.34|429.44|431.34|429.44|431.34|429.44|431.33|429.43|9
1731862060000|2024-11-17 16:47:40|435.96|434.06|435.89|433.99|435.96|434.06|435.86|433.96|11
1731887020000|2024-11-17 23:43:40|431.29|429.39|431.34|429.44|431.34|429.44|431.28|429.38|10
1731862070000|2024-11-17 16:47:50|435.88|433.98|436.17|434.27|436.18|434.28|435.88|433.98|19
1731887030000|2024-11-17 23:43:50|431.41|429.51|431.39|429.49|431.5|429.6|431.39|429.49|15
1731862080000|2024-11-17 16:48:00|436.16|434.26|436.14|434.24|436.17|434.27|436.13|434.23|13
1731887040000|2024-11-17 23:44:00|431.4|429.5|431.39|429.49|431.44|429.54|431.39|429.49|7
1731862090000|2024-11-17 16:48:10|435.94|434.04|436.14|434.24|436.14|434.24|435.94|434.04|14
1731887050000|2024-11-17 23:44:10|431.4|429.5|431.44|429.54|431.51|429.61|431.4|429.5|11
1731862100000|2024-11-17 16:48:20|436.15|434.25|436.54|434.64|436.56|434.66|436.15|434.25|12
1731887060000|2024-11-17 23:44:20|431.38|429.48|431.4|429.5|431.4|429.5|431.38|429.48|7
1731862110000|2024-11-17 16:48:30|436.53|434.63|436.53|434.63|436.55|434.65|436.52|434.62|9
1731887070000|2024-11-17 23:44:30|431.39|429.49|431.49|429.59|431.5|429.6|431.32|429.42|13
1731862120000|2024-11-17 16:48:40|436.54|434.64|436.56|434.66|436.56|434.66|436.41|434.51|11
1731887080000|2024-11-17 23:44:40|431.5|429.6|431.79|429.89|431.79|429.89|431.5|429.6|17
1731862130000|2024-11-17 16:48:50|436.55|434.65|436.76|434.86|436.93|435.03|436.54|434.64|13
1731887090000|2024-11-17 23:44:50|431.8|429.9|431.86|429.96|431.86|429.96|431.8|429.9|9
1731862140000|2024-11-17 16:49:00|436.77|434.87|436.76|434.86|436.78|434.88|436.76|434.86|10
1731862150000|2024-11-17 16:49:10|436.93|435.03|436.76|434.86|436.93|435.03|436.74|434.84|11
1731887100000|2024-11-17 23:45:00|431.85|429.95|431.56|429.66|431.85|429.95|431.56|429.66|12
1731862160000|2024-11-17 16:49:20|436.75|434.85|436.54|434.64|436.76|434.86|436.52|434.62|15
1731887110000|2024-11-17 23:45:10|431.57|429.67|431.77|429.87|431.77|429.87|431.56|429.66|16
1731862170000|2024-11-17 16:49:30|436.55|434.65|436.95|435.05|436.95|435.05|436.55|434.65|13
1731887120000|2024-11-17 23:45:20|431.76|429.86|431.64|429.74|431.76|429.86|431.61|429.71|12
1731862180000|2024-11-17 16:49:40|436.94|435.04|436.95|435.05|436.95|435.05|436.92|435.02|11
1731887130000|2024-11-17 23:45:30|431.65|429.75|431.8|429.9|431.8|429.9|431.65|429.75|11
1731862190000|2024-11-17 16:49:50|436.94|435.04|436.96|435.06|436.96|435.06|436.93|435.03|9
1731887140000|2024-11-17 23:45:40|431.74|429.84|431.91|430.01|431.91|430.01|431.74|429.84|10
1731862200000|2024-11-17 16:50:00|436.95|435.05|436.8|434.9|436.95|435.05|436.74|434.84|13
1731887150000|2024-11-17 23:45:50|431.92|430.02|431.91|430.01|431.92|430.02|431.8|429.9|13
1731862210000|2024-11-17 16:50:10|436.79|434.89|437.17|435.27|437.21|435.31|436.79|434.89|17
1731887160000|2024-11-17 23:46:00|431.92|430.02|431.88|429.98|431.96|430.06|431.88|429.98|9
1731862220000|2024-11-17 16:50:20|437.18|435.28|437.13|435.23|437.18|435.28|437.13|435.23|8
1731887170000|2024-11-17 23:46:10|431.89|429.99|431.96|430.06|431.96|430.06|431.87|429.97|12
1731862230000|2024-11-17 16:50:30|437.14|435.24|436.96|435.06|437.14|435.24|436.95|435.05|14
1731887180000|2024-11-17 23:46:20|432.02|430.12|432.39|430.49|432.39|430.49|432.02|430.12|17
1731862240000|2024-11-17 16:50:40|436.94|435.04|436.87|434.97|436.94|435.04|436.85|434.95|12
1731887190000|2024-11-17 23:46:30|432.4|430.5|432.26|430.36|432.41|430.51|432.26|430.36|11
1731862250000|2024-11-17 16:50:50|437.05|435.15|437.03|435.13|437.06|435.16|437.02|435.12|9
1731887200000|2024-11-17 23:46:40|432.25|430.35|432.07|430.17|432.25|430.35|432.07|430.17|11
1731862260000|2024-11-17 16:51:00|437.02|435.12|436.98|435.08|437.04|435.14|436.97|435.07|11
1731887210000|2024-11-17 23:46:50|432.11|430.21|432.06|430.16|432.12|430.22|432.01|430.11|17
1731862270000|2024-11-17 16:51:10|437.16|435.26|437.15|435.25|437.19|435.29|437.01|435.11|19
1731887220000|2024-11-17 23:47:00|432.09|430.19|432.15|430.25|432.15|430.25|432.09|430.19|8
1731862280000|2024-11-17 16:51:20|437.14|435.24|437.38|435.48|437.38|435.48|437.14|435.24|7
1731887230000|2024-11-17 23:47:10|432.14|430.24|432.18|430.28|432.18|430.28|432.14|430.24|7
1731862290000|2024-11-17 16:51:30|437.39|435.49|437.22|435.32|437.4|435.5|437.21|435.31|16
1731887240000|2024-11-17 23:47:20|432.17|430.27|432.16|430.26|432.21|430.31|432.14|430.24|13
1731862300000|2024-11-17 16:51:40|437.21|435.31|437.1|435.2|437.22|435.32|437.09|435.19|12
1731887250000|2024-11-17 23:47:30|432.18|430.28|432.28|430.38|432.28|430.38|432.18|430.28|11
1731862310000|2024-11-17 16:51:50|437.09|435.19|437.05|435.15|437.1|435.2|437.03|435.13|8
1731887260000|2024-11-17 23:47:40|432.29|430.39|432.34|430.44|432.34|430.44|432.29|430.39|6
1731862320000|2024-11-17 16:52:00|437.17|435.27|437.06|435.16|437.17|435.27|437.06|435.16|2
1731887270000|2024-11-17 23:47:50|432.28|430.38|432.27|430.37|432.32|430.42|432.27|430.37|7
1731862340000|2024-11-17 16:52:20|437.1|435.2|437.24|435.34|437.25|435.35|437.04|435.14|12
1731887280000|2024-11-17 23:48:00|432.28|430.38|432.16|430.26|432.28|430.38|432.14|430.24|8
1731862350000|2024-11-17 16:52:30|437.23|435.33|437.39|435.49|437.43|435.53|437.23|435.33|13
1731887290000|2024-11-17 23:48:10|432.17|430.27|432.23|430.33|432.23|430.33|432.17|430.27|7
1731862360000|2024-11-17 16:52:40|437.38|435.48|437.32|435.42|437.38|435.48|437.31|435.41|15
1731887300000|2024-11-17 23:48:20|432.24|430.34|432.28|430.38|432.28|430.38|432.23|430.33|8
1731862370000|2024-11-17 16:52:50|437.33|435.43|437.4|435.5|437.42|435.52|437.27|435.37|17
1731887310000|2024-11-17 23:48:30|432.29|430.39|432.16|430.26|432.3|430.4|432.14|430.24|13
1731862380000|2024-11-17 16:53:00|437.41|435.51|437.43|435.53|437.51|435.61|437.41|435.51|7
1731887320000|2024-11-17 23:48:40|432.17|430.27|432.33|430.43|432.33|430.43|432.17|430.27|11
1731862390000|2024-11-17 16:53:10|437.4|435.5|437.57|435.67|437.58|435.68|437.35|435.45|12
1731887330000|2024-11-17 23:48:50|432.34|430.44|432.36|430.46|432.37|430.47|432.29|430.39|13
1731862400000|2024-11-17 16:53:20|437.56|435.66|437.66|435.76|437.67|435.77|437.56|435.66|8
1731887340000|2024-11-17 23:49:00|432.45|430.55|432.36|430.46|432.45|430.55|432.33|430.43|9
1731862410000|2024-11-17 16:53:30|437.67|435.77|437.53|435.63|437.73|435.83|437.53|435.63|13
1731887350000|2024-11-17 23:49:10|432.35|430.45|432.3|430.4|432.43|430.53|432.29|430.39|12
1731862420000|2024-11-17 16:53:40|437.54|435.64|437.63|435.73|437.69|435.79|437.54|435.64|15
1731887360000|2024-11-17 23:49:20|432.31|430.41|432.34|430.44|432.37|430.47|432.31|430.41|6
1731862430000|2024-11-17 16:53:50|437.64|435.74|437.85|435.95|437.85|435.95|437.64|435.74|11
1731887370000|2024-11-17 23:49:30|432.49|430.59|432.39|430.49|432.49|430.59|432.33|430.43|14
1731862440000|2024-11-17 16:54:00|437.86|435.96|437.75|435.85|437.86|435.96|437.74|435.84|10
1731887380000|2024-11-17 23:49:40|432.38|430.48|432.4|430.5|432.43|430.53|432.35|430.45|10
1731862450000|2024-11-17 16:54:10|437.74|435.84|437.46|435.56|437.74|435.84|437.46|435.56|14
1731887390000|2024-11-17 23:49:50|432.41|430.51|432.46|430.56|432.46|430.56|432.35|430.45|15
1731862460000|2024-11-17 16:54:20|437.47|435.57|437.37|435.47|437.47|435.57|437.37|435.47|10
1731887400000|2024-11-17 23:50:00|432.4|430.5|432.26|430.36|432.41|430.51|432.25|430.35|7
1731862470000|2024-11-17 16:54:30|437.36|435.46|437.38|435.48|437.4|435.5|437.35|435.45|5
1731887410000|2024-11-17 23:50:10|432.2|430.3|432.29|430.39|432.29|430.39|432.19|430.29|4
1731862480000|2024-11-17 16:54:40|437.36|435.46|437.51|435.61|437.54|435.64|437.33|435.43|14
1731887420000|2024-11-17 23:50:20|432.3|430.4|432.35|430.45|432.45|430.55|432.29|430.39|7
1731862490000|2024-11-17 16:54:50|437.5|435.6|437.37|435.47|437.5|435.6|437.29|435.39|19
1731887430000|2024-11-17 23:50:30|432.43|430.53|432.43|430.53|432.43|430.53|432.43|430.53|1
1731862500000|2024-11-17 16:55:00|437.36|435.46|437.56|435.66|437.57|435.67|437.36|435.46|16
1731887440000|2024-11-17 23:50:40|432.49|430.59|432.29|430.39|432.49|430.59|432.28|430.38|6
1731862510000|2024-11-17 16:55:10|437.57|435.67|437.68|435.78|437.69|435.79|437.56|435.66|8
1731887450000|2024-11-17 23:50:50|432.42|430.52|432.52|430.62|432.52|430.62|432.42|430.52|4
1731862520000|2024-11-17 16:55:20|437.69|435.79|437.89|435.99|437.9|436|437.69|435.79|13
1731887460000|2024-11-17 23:51:00|432.51|430.61|432.47|430.57|432.51|430.61|432.37|430.47|11
1731862530000|2024-11-17 16:55:30|437.88|435.98|437.92|436.02|437.93|436.03|437.86|435.96|9
1731887470000|2024-11-17 23:51:10|432.48|430.58|432.59|430.69|432.59|430.69|432.33|430.43|12
1731862540000|2024-11-17 16:55:40|437.91|436.01|437.74|435.84|437.91|436.01|437.7|435.8|10
1731887480000|2024-11-17 23:51:20|432.6|430.7|432.63|430.73|432.67|430.77|432.44|430.54|14
1731862550000|2024-11-17 16:55:50|437.72|435.82|437.61|435.71|437.79|435.89|437.6|435.7|13
1731887490000|2024-11-17 23:51:30|432.62|430.72|432.74|430.84|432.74|430.84|432.62|430.72|12
1731862560000|2024-11-17 16:56:00|437.62|435.72|438.05|436.15|438.05|436.15|437.61|435.71|21
1731887500000|2024-11-17 23:51:40|432.66|430.76|432.87|430.97|432.96|431.06|432.66|430.76|6
1731862570000|2024-11-17 16:56:10|438.06|436.16|438.46|436.56|438.46|436.56|438.06|436.16|15
1731887510000|2024-11-17 23:51:50|432.82|430.92|432.86|430.96|432.92|431.02|432.82|430.92|8
1731862580000|2024-11-17 16:56:20|438.45|436.55|438.42|436.52|438.46|436.56|438.42|436.52|10
1731887520000|2024-11-17 23:52:00|432.82|430.92|432.82|430.92|432.9|431|432.82|430.92|10
1731862590000|2024-11-17 16:56:30|438.41|436.51|438.26|436.36|438.41|436.51|438.25|436.35|14
1731887530000|2024-11-17 23:52:10|432.81|430.91|432.85|430.95|432.9|431|432.79|430.89|15
1731862600000|2024-11-17 16:56:40|438.25|436.35|438.16|436.26|438.29|436.39|438.15|436.25|11
1731887540000|2024-11-17 23:52:20|432.84|430.94|432.87|430.97|432.88|430.98|432.83|430.93|4
1731862610000|2024-11-17 16:56:50|438.17|436.27|438.07|436.17|438.17|436.27|438.07|436.17|4
1731887550000|2024-11-17 23:52:30|432.9|431|432.92|431.02|432.92|431.02|432.89|430.99|8
1731862620000|2024-11-17 16:57:00|438.06|436.16|437.89|435.99|438.06|436.16|437.89|435.99|17
1731887570000|2024-11-17 23:52:50|433.21|431.31|433.34|431.44|433.34|431.44|433.2|431.3|13
1731862630000|2024-11-17 16:57:10|437.85|435.95|437.89|435.99|437.89|435.99|437.8|435.9|10
1731887580000|2024-11-17 23:53:00|433.35|431.45|433.63|431.73|433.63|431.73|433.35|431.45|15
1731862640000|2024-11-17 16:57:20|437.9|436|437.74|435.84|437.9|436|437.74|435.84|15
1731887590000|2024-11-17 23:53:10|433.59|431.69|433.68|431.78|433.71|431.81|433.59|431.69|15
1731862650000|2024-11-17 16:57:30|437.73|435.83|437.8|435.9|437.81|435.91|437.65|435.75|11
1731887600000|2024-11-17 23:53:20|433.67|431.77|433.77|431.87|433.77|431.87|433.67|431.77|8
1731862660000|2024-11-17 16:57:40|437.79|435.89|437.79|435.89|437.79|435.89|437.7|435.8|10
1731887610000|2024-11-17 23:53:30|433.76|431.86|433.8|431.9|433.8|431.9|433.76|431.86|5
1731862670000|2024-11-17 16:57:50|437.76|435.86|437.82|435.92|437.91|436.01|437.76|435.86|12
1731887620000|2024-11-17 23:53:40|433.81|431.91|433.44|431.54|433.81|431.91|433.44|431.54|18
1731862680000|2024-11-17 16:58:00|437.9|436|437.8|435.9|437.96|436.06|437.8|435.9|11
1731887630000|2024-11-17 23:53:50|433.43|431.53|433.47|431.57|433.47|431.57|433.38|431.48|12
1731862690000|2024-11-17 16:58:10|437.79|435.89|437.84|435.94|437.84|435.94|437.74|435.84|13
1731887640000|2024-11-17 23:54:00|433.46|431.56|433.39|431.49|433.53|431.63|433.39|431.49|12
1731862700000|2024-11-17 16:58:20|437.85|435.95|437.98|436.08|438.03|436.13|437.85|435.95|18
1731887650000|2024-11-17 23:54:10|433.38|431.48|432.94|431.04|433.38|431.48|432.94|431.04|17
1731862710000|2024-11-17 16:58:30|437.97|436.07|438.04|436.14|438.04|436.14|437.95|436.05|7
1731887660000|2024-11-17 23:54:20|432.93|431.03|432.83|430.93|432.93|431.03|432.83|430.93|10
1731862720000|2024-11-17 16:58:40|438.08|436.18|438.06|436.16|438.16|436.26|438.04|436.14|12
1731887670000|2024-11-17 23:54:30|432.82|430.92|432.82|430.92|432.82|430.92|432.82|430.92|1
1731862730000|2024-11-17 16:58:50|438.05|436.15|438.13|436.23|438.19|436.29|438.04|436.14|12
1731887680000|2024-11-17 23:54:40|432.83|430.93|432.82|430.92|432.87|430.97|432.82|430.92|6
1731862740000|2024-11-17 16:59:00|438.12|436.22|437.85|435.95|438.12|436.22|437.84|435.94|13
1731887690000|2024-11-17 23:54:50|432.94|431.04|432.82|430.92|432.94|431.04|432.82|430.92|12
1731862750000|2024-11-17 16:59:10|437.84|435.94|437.57|435.67|437.85|435.95|437.55|435.65|17
1731887700000|2024-11-17 23:55:00|432.81|430.91|432.89|430.99|432.92|431.02|432.79|430.89|14
1731862760000|2024-11-17 16:59:20|437.58|435.68|437.49|435.59|437.58|435.68|437.48|435.58|7
1731887710000|2024-11-17 23:55:10|432.88|430.98|432.93|431.03|432.93|431.03|432.88|430.98|4
1731862770000|2024-11-17 16:59:30|437.48|435.58|437.47|435.57|437.58|435.68|437.46|435.56|13
1731887720000|2024-11-17 23:55:20|432.94|431.04|432.99|431.09|433|431.1|432.94|431.04|9
1731862780000|2024-11-17 16:59:40|437.46|435.56|437.52|435.62|437.57|435.67|437.39|435.49|11
1731887730000|2024-11-17 23:55:30|433.01|431.11|433.02|431.12|433.05|431.15|432.97|431.07|17
1731862790000|2024-11-17 16:59:50|437.5|435.6|437.4|435.5|437.5|435.6|437.38|435.48|6
1731887740000|2024-11-17 23:55:40|433.03|431.13|433.17|431.27|433.17|431.27|433.03|431.13|16
1731862800000|2024-11-17 17:00:00|437.41|435.51|437.43|435.53|437.45|435.55|437.3|435.4|17
1731887750000|2024-11-17 23:55:50|433.18|431.28|433.32|431.42|433.36|431.46|433.18|431.28|13
1731862810000|2024-11-17 17:00:10|437.5|435.6|437.35|435.45|437.5|435.6|437.35|435.45|11
1731887760000|2024-11-17 23:56:00|433.33|431.43|433.26|431.36|433.34|431.44|433.25|431.35|10
1731862820000|2024-11-17 17:00:20|437.36|435.46|437.18|435.28|437.36|435.46|437.16|435.26|12
1731887770000|2024-11-17 23:56:10|433.24|431.34|433.1|431.2|433.35|431.45|433.1|431.2|12
1731862830000|2024-11-17 17:00:30|437.19|435.29|437.07|435.17|437.2|435.3|437.07|435.17|6
1731887780000|2024-11-17 23:56:20|433.11|431.21|433.28|431.38|433.28|431.38|433.11|431.21|14
1731862840000|2024-11-17 17:00:40|437.09|435.19|437.12|435.22|437.27|435.37|437.09|435.19|13
1731887790000|2024-11-17 23:56:30|433.26|431.36|433.37|431.47|433.37|431.47|433.26|431.36|8
1731862850000|2024-11-17 17:00:50|437.11|435.21|437.17|435.27|437.22|435.32|437.11|435.21|17
1731887800000|2024-11-17 23:56:40|433.38|431.48|433.32|431.42|433.38|431.48|433.29|431.39|13
1731862860000|2024-11-17 17:01:00|437.15|435.25|437.32|435.42|437.32|435.42|437.11|435.21|17
1731887810000|2024-11-17 23:56:50|433.33|431.43|433.29|431.39|433.34|431.44|433.28|431.38|7
1731862870000|2024-11-17 17:01:10|437.31|435.41|437.04|435.14|437.31|435.41|437.04|435.14|12
1731887820000|2024-11-17 23:57:00|433.3|431.4|433.25|431.35|433.34|431.44|433.21|431.31|8
1731862880000|2024-11-17 17:01:20|437.02|435.12|436.87|434.97|437.02|435.12|436.87|434.97|8
1731887830000|2024-11-17 23:57:10|433.24|431.34|433.16|431.26|433.26|431.36|433.16|431.26|11
1731862890000|2024-11-17 17:01:30|436.88|434.98|436.93|435.03|436.99|435.09|436.88|434.98|12
1731887840000|2024-11-17 23:57:20|433.15|431.25|433.25|431.35|433.27|431.37|433.13|431.23|7
1731862900000|2024-11-17 17:01:40|436.94|435.04|437|435.1|437.07|435.17|436.94|435.04|13
1731887850000|2024-11-17 23:57:30|433.24|431.34|433.19|431.29|433.25|431.35|433.19|431.29|8
1731862910000|2024-11-17 17:01:50|436.98|435.08|436.8|434.9|436.98|435.08|436.79|434.89|20
1731887860000|2024-11-17 23:57:40|433.21|431.31|433.22|431.32|433.24|431.34|433.21|431.31|10
1731862920000|2024-11-17 17:02:00|436.81|434.91|436.82|434.92|436.95|435.05|436.81|434.91|12
1731887870000|2024-11-17 23:57:50|433.24|431.34|433.16|431.26|433.3|431.4|433.16|431.26|13
1731862930000|2024-11-17 17:02:10|436.81|434.91|436.77|434.87|436.82|434.92|436.73|434.83|9
1731887880000|2024-11-17 23:58:00|433.14|431.24|433.17|431.27|433.17|431.27|433.14|431.24|6
1731862940000|2024-11-17 17:02:20|436.76|434.86|436.63|434.73|436.82|434.92|436.59|434.69|15
1731887890000|2024-11-17 23:58:10|433.18|431.28|433.17|431.27|433.18|431.28|433.13|431.23|5
1731862950000|2024-11-17 17:02:30|436.64|434.74|436.71|434.81|436.72|434.82|436.6|434.7|12
1731887900000|2024-11-17 23:58:20|433.19|431.29|433.2|431.3|433.2|431.3|433.13|431.23|9
1731862960000|2024-11-17 17:02:40|436.72|434.82|436.93|435.03|436.93|435.03|436.72|434.82|14
1731887910000|2024-11-17 23:58:30|433.21|431.31|433.38|431.48|433.38|431.48|433.21|431.31|6
1731862970000|2024-11-17 17:02:50|436.92|435.02|436.81|434.91|436.95|435.05|436.8|434.9|17
1731887920000|2024-11-17 23:58:40|433.39|431.49|433.4|431.5|433.4|431.5|433.37|431.47|4
1731862980000|2024-11-17 17:03:00|436.94|435.04|437.04|435.14|437.04|435.14|436.93|435.03|8
1731887930000|2024-11-17 23:58:50|433.41|431.51|433.59|431.69|433.6|431.7|433.41|431.51|9
1731862990000|2024-11-17 17:03:10|437.03|435.13|437.01|435.11|437.03|435.13|436.91|435.01|12
1731887940000|2024-11-17 23:59:00|433.58|431.68|433.71|431.81|433.76|431.86|433.58|431.68|16
1731863000000|2024-11-17 17:03:20|437.02|435.12|436.94|435.04|437.04|435.14|436.94|435.04|13
1731887950000|2024-11-17 23:59:10|433.72|431.82|433.74|431.84|433.74|431.84|433.72|431.82|3
1731863010000|2024-11-17 17:03:30|436.93|435.03|437.03|435.13|437.03|435.13|436.93|435.03|12
1731887960000|2024-11-17 23:59:20|433.55|431.65|433.58|431.68|433.59|431.69|433.55|431.65|4
1731863020000|2024-11-17 17:03:40|437.1|435.2|436.96|435.06|437.1|435.2|436.85|434.95|17
1731887970000|2024-11-17 23:59:30|433.57|431.67|433.49|431.59|433.57|431.67|433.49|431.59|13
1731863030000|2024-11-17 17:03:50|437.1|435.2|437.08|435.18|437.11|435.21|437.07|435.17|9
1731887980000|2024-11-17 23:59:40|433.56|431.66|433.83|431.93|433.84|431.94|433.54|431.64|17
1731863040000|2024-11-17 17:04:00|437.07|435.17|437.13|435.23|437.14|435.24|437.04|435.14|10
1731887990000|2024-11-17 23:59:50|433.84|431.94|434.03|432.13|434.03|432.13|433.84|431.94|14
1731863050000|2024-11-17 17:04:10|437.12|435.22|437.36|435.46|437.39|435.49|437.12|435.22|10
1731863060000|2024-11-17 17:04:20|437.37|435.47|437.48|435.58|437.49|435.59|437.34|435.44|19
1731863070000|2024-11-17 17:04:30|437.53|435.63|437.27|435.37|437.53|435.63|437.27|435.37|12
1731863080000|2024-11-17 17:04:40|437.26|435.36|437.2|435.3|437.26|435.36|437.2|435.3|9
1731863090000|2024-11-17 17:04:50|437.03|435.13|437.11|435.21|437.12|435.22|437.03|435.13|17
1731863100000|2024-11-17 17:05:00|437.12|435.22|437.39|435.49|437.39|435.49|437.12|435.22|21
1731863110000|2024-11-17 17:05:10|437.38|435.48|437.41|435.51|437.44|435.54|437.38|435.48|14
1731863120000|2024-11-17 17:05:20|437.42|435.52|437.36|435.46|437.42|435.52|437.36|435.46|11
1731863130000|2024-11-17 17:05:30|437.37|435.47|437.5|435.6|437.51|435.61|437.37|435.47|9
1731863140000|2024-11-17 17:05:40|437.49|435.59|437.51|435.61|437.54|435.64|437.49|435.59|9
1731863150000|2024-11-17 17:05:50|437.5|435.6|437.34|435.44|437.56|435.66|437.33|435.43|9
1731863160000|2024-11-17 17:06:00|437.35|435.45|437.09|435.19|437.36|435.46|437.07|435.17|17
1731863170000|2024-11-17 17:06:10|437.08|435.18|436.55|434.65|437.08|435.18|436.55|434.65|18
1731863180000|2024-11-17 17:06:20|436.56|434.66|436.67|434.77|436.67|434.77|436.56|434.66|14
1731863190000|2024-11-17 17:06:30|436.68|434.78|436.75|434.85|436.78|434.88|436.68|434.78|8
1731863200000|2024-11-17 17:06:40|436.82|434.92|437.13|435.23|437.13|435.23|436.81|434.91|19
1731863210000|2024-11-17 17:06:50|437.12|435.22|437.16|435.26|437.16|435.26|437.07|435.17|10
1731863220000|2024-11-17 17:07:00|437.17|435.27|437.15|435.25|437.23|435.33|437|435.1|18
1731863230000|2024-11-17 17:07:10|437.16|435.26|437.2|435.3|437.22|435.32|437.16|435.26|6
1731863240000|2024-11-17 17:07:20|437.26|435.36|437.4|435.5|437.4|435.5|437.25|435.35|15
1731863250000|2024-11-17 17:07:30|437.35|435.45|437.26|435.36|437.38|435.48|437.26|435.36|18
1731863260000|2024-11-17 17:07:40|437.25|435.35|437.04|435.14|437.25|435.35|437.03|435.13|15
1731863270000|2024-11-17 17:07:50|437.05|435.15|437.25|435.35|437.25|435.35|437.05|435.15|16
1731863280000|2024-11-17 17:08:00|437.26|435.36|437.22|435.32|437.28|435.38|437.17|435.27|13
1731863290000|2024-11-17 17:08:10|437.23|435.33|437.45|435.55|437.45|435.55|437.23|435.33|13
1731863300000|2024-11-17 17:08:20|437.46|435.56|437.63|435.73|437.69|435.79|437.46|435.56|21
1731863310000|2024-11-17 17:08:30|437.62|435.72|437.35|435.45|437.62|435.72|437.34|435.44|15
1731863320000|2024-11-17 17:08:40|437.34|435.44|437.28|435.38|437.34|435.44|437.27|435.37|9
1731863330000|2024-11-17 17:08:50|437.37|435.47|437.53|435.63|437.54|435.64|437.36|435.46|15
1731863340000|2024-11-17 17:09:00|437.52|435.62|437.35|435.45|437.52|435.62|437.35|435.45|11
1731863350000|2024-11-17 17:09:10|437.34|435.44|437.23|435.33|437.34|435.44|437.18|435.28|19
1731863360000|2024-11-17 17:09:20|437.24|435.34|437.25|435.35|437.27|435.37|437.19|435.29|6
1731863370000|2024-11-17 17:09:30|437.26|435.36|437.3|435.4|437.3|435.4|437.26|435.36|5
1731863380000|2024-11-17 17:09:40|437.31|435.41|437.36|435.46|437.36|435.46|437.31|435.41|6
1731863390000|2024-11-17 17:09:50|437.35|435.45|437.21|435.31|437.35|435.45|437.21|435.31|13
1731863400000|2024-11-17 17:10:00|437.18|435.28|437.05|435.15|437.18|435.28|437.05|435.15|13
1731863410000|2024-11-17 17:10:10|437.04|435.14|436.88|434.98|437.04|435.14|436.88|434.98|11
1731863420000|2024-11-17 17:10:20|436.87|434.97|437.01|435.11|437.08|435.18|436.84|434.94|15
1731863430000|2024-11-17 17:10:30|437|435.1|437.02|435.12|437.12|435.22|437|435.1|10
1731863440000|2024-11-17 17:10:40|437.03|435.13|437.01|435.11|437.08|435.18|436.97|435.07|20
1731863450000|2024-11-17 17:10:50|437.02|435.12|436.86|434.96|437.03|435.13|436.86|434.96|13
1731863460000|2024-11-17 17:11:00|436.85|434.95|436.78|434.88|436.85|434.95|436.78|434.88|16
1731863470000|2024-11-17 17:11:10|436.79|434.89|436.77|434.87|436.9|435|436.72|434.82|12
1731863480000|2024-11-17 17:11:20|436.78|434.88|436.73|434.83|436.78|434.88|436.68|434.78|10
1731863490000|2024-11-17 17:11:30|436.78|434.88|436.71|434.81|436.78|434.88|436.71|434.81|7
1731863500000|2024-11-17 17:11:40|436.72|434.82|436.74|434.84|436.74|434.84|436.65|434.75|9
1731863510000|2024-11-17 17:11:50|436.75|434.85|436.66|434.76|436.75|434.85|436.66|434.76|7
1731863520000|2024-11-17 17:12:00|436.67|434.77|436.66|434.76|436.7|434.8|436.65|434.75|8
1731863530000|2024-11-17 17:12:10|436.64|434.74|436.66|434.76|436.66|434.76|436.51|434.61|20
1731863540000|2024-11-17 17:12:20|436.67|434.77|436.63|434.73|436.68|434.78|436.56|434.66|8
1731863550000|2024-11-17 17:12:30|436.68|434.78|436.77|434.87|436.82|434.92|436.68|434.78|11
1731863560000|2024-11-17 17:12:40|436.78|434.88|436.68|434.78|436.78|434.88|436.68|434.78|7
1731863570000|2024-11-17 17:12:50|436.67|434.77|436.6|434.7|436.67|434.77|436.56|434.66|9
1731863580000|2024-11-17 17:13:00|436.61|434.71|436.62|434.72|436.65|434.75|436.6|434.7|13
1731863590000|2024-11-17 17:13:10|436.64|434.74|436.79|434.89|436.79|434.89|436.61|434.71|10
1731863600000|2024-11-17 17:13:20|436.76|434.86|436.77|434.87|436.77|434.87|436.76|434.86|2
1731863610000|2024-11-17 17:13:30|436.78|434.88|436.66|434.76|436.79|434.89|436.6|434.7|13
1731863620000|2024-11-17 17:13:40|436.67|434.77|436.54|434.64|436.67|434.77|436.49|434.59|12
1731863630000|2024-11-17 17:13:50|436.55|434.65|436.67|434.77|436.67|434.77|436.55|434.65|13
1731863640000|2024-11-17 17:14:00|436.65|434.75|436.56|434.66|436.69|434.79|436.56|434.66|9
1731863650000|2024-11-17 17:14:10|436.57|434.67|436.56|434.66|436.59|434.69|436.55|434.65|6
1731863660000|2024-11-17 17:14:20|436.55|434.65|436.25|434.35|436.55|434.65|436.25|434.35|16
1731863670000|2024-11-17 17:14:30|436.24|434.34|435.99|434.09|436.24|434.34|435.97|434.07|16
1731863680000|2024-11-17 17:14:40|435.94|434.04|435.9|434|435.94|434.04|435.9|434|3
1731863690000|2024-11-17 17:14:50|435.91|434.01|435.88|433.98|435.91|434.01|435.88|433.98|6
1731863700000|2024-11-17 17:15:00|435.87|433.97|435.33|433.43|435.87|433.97|435.33|433.43|18
1731863710000|2024-11-17 17:15:10|435.34|433.44|435.44|433.54|435.44|433.54|435.33|433.43|15
1731863720000|2024-11-17 17:15:20|435.45|433.55|435.73|433.83|435.74|433.84|435.45|433.55|18
1731863730000|2024-11-17 17:15:30|435.74|433.84|435.93|434.03|435.93|434.03|435.71|433.81|14
1731863740000|2024-11-17 17:15:40|435.94|434.04|435.88|433.98|435.97|434.07|435.88|433.98|14
1731863750000|2024-11-17 17:15:50|435.83|433.93|435.73|433.83|435.85|433.95|435.69|433.79|13
1731863760000|2024-11-17 17:16:00|435.71|433.81|435.51|433.61|435.71|433.81|435.48|433.58|15
1731863770000|2024-11-17 17:16:10|435.44|433.54|435.1|433.2|435.47|433.57|435.1|433.2|24
1731863780000|2024-11-17 17:16:20|435.09|433.19|434.92|433.02|435.1|433.2|434.91|433.01|17
1731863790000|2024-11-17 17:16:30|434.93|433.03|434.86|432.96|434.94|433.04|434.85|432.95|11
1731863800000|2024-11-17 17:16:40|434.72|432.82|434.56|432.66|434.72|432.82|434.54|432.64|11
1731863810000|2024-11-17 17:16:50|434.57|432.67|434.48|432.58|434.58|432.68|434.37|432.47|14
1731863820000|2024-11-17 17:17:00|434.49|432.59|434.35|432.45|434.51|432.61|434.34|432.44|14
1731863830000|2024-11-17 17:17:10|434.36|432.46|434.45|432.55|434.45|432.55|434.36|432.46|10
1731863840000|2024-11-17 17:17:20|434.46|432.56|434.81|432.91|434.84|432.94|434.46|432.56|20
1731863850000|2024-11-17 17:17:30|434.82|432.92|435.15|433.25|435.15|433.25|434.82|432.92|15
1731863860000|2024-11-17 17:17:40|435.16|433.26|435.19|433.29|435.23|433.33|435.16|433.26|11
1731863870000|2024-11-17 17:17:50|435.2|433.3|435.17|433.27|435.31|433.41|435.16|433.26|17
1731863880000|2024-11-17 17:18:00|435.16|433.26|435.18|433.28|435.18|433.28|435.12|433.22|15
1731863890000|2024-11-17 17:18:10|435.19|433.29|435.4|433.5|435.44|433.54|435.17|433.27|18
1731863900000|2024-11-17 17:18:20|435.41|433.51|435.27|433.37|435.45|433.55|435.23|433.33|17
1731863910000|2024-11-17 17:18:30|435.28|433.38|435.33|433.43|435.33|433.43|435.27|433.37|10
1731863920000|2024-11-17 17:18:40|435.34|433.44|435.42|433.52|435.42|433.52|435.34|433.44|9
1731863930000|2024-11-17 17:18:50|435.47|433.57|435.58|433.68|435.58|433.68|435.47|433.57|13
1731863940000|2024-11-17 17:19:00|435.63|433.73|435.82|433.92|435.92|434.02|435.63|433.73|12
1731863950000|2024-11-17 17:19:10|435.83|433.93|435.81|433.91|435.89|433.99|435.24|433.34|13
1731863960000|2024-11-17 17:19:20|435.8|433.9|435.98|434.08|435.98|434.08|435.8|433.9|18
1731863970000|2024-11-17 17:19:30|435.99|434.09|436.12|434.22|436.12|434.22|435.99|434.09|9
1731863980000|2024-11-17 17:19:40|436.13|434.23|436.29|434.39|436.38|434.48|436.13|434.23|15
1731863990000|2024-11-17 17:19:50|436.28|434.38|436.13|434.23|436.28|434.38|436.12|434.22|9
1731864000000|2024-11-17 17:20:00|436.12|434.22|436|434.1|436.13|434.23|435.95|434.05|14
1731864010000|2024-11-17 17:20:10|436.17|434.27|436.4|434.5|436.4|434.5|436.16|434.26|19
1731864020000|2024-11-17 17:20:20|436.41|434.51|436.61|434.71|436.62|434.72|436.41|434.51|14
1731864030000|2024-11-17 17:20:30|436.62|434.72|436.56|434.66|436.62|434.72|436.5|434.6|12
1731864040000|2024-11-17 17:20:40|436.49|434.59|436.4|434.5|436.49|434.59|436.39|434.49|10
1731864050000|2024-11-17 17:20:50|436.39|434.49|436.41|434.51|436.41|434.51|436.39|434.49|9
1731864060000|2024-11-17 17:21:00|436.42|434.52|436.56|434.66|436.56|434.66|436.35|434.45|10
1731864070000|2024-11-17 17:21:10|436.57|434.67|436.53|434.63|436.57|434.67|436.43|434.53|20
1731864080000|2024-11-17 17:21:20|436.93|435.03|437.04|435.14|437.04|435.14|436.74|434.84|14
1731864090000|2024-11-17 17:21:30|437.05|435.15|437.03|435.13|437.11|435.21|437.02|435.12|11
1731864100000|2024-11-17 17:21:40|437.04|435.14|436.85|434.95|437.05|435.15|436.82|434.92|10
1731864110000|2024-11-17 17:21:50|436.86|434.96|436.99|435.09|436.99|435.09|436.85|434.95|11
1731864120000|2024-11-17 17:22:00|437|435.1|437|435.1|437.01|435.11|436.96|435.06|12
1731864130000|2024-11-17 17:22:10|437.06|435.16|437.21|435.31|437.25|435.35|437.06|435.16|11
1731864140000|2024-11-17 17:22:20|437.22|435.32|437.14|435.24|437.25|435.35|437.1|435.2|13
1731864150000|2024-11-17 17:22:30|437.15|435.25|437.21|435.31|437.21|435.31|437.05|435.15|10
1731864160000|2024-11-17 17:22:40|437.22|435.32|437.12|435.22|437.23|435.33|437.06|435.16|13
1731864170000|2024-11-17 17:22:50|437.13|435.23|437.25|435.35|437.29|435.39|437.13|435.23|11
1731864180000|2024-11-17 17:23:00|437.11|435.21|437.09|435.19|437.16|435.26|437.05|435.15|12
1731864190000|2024-11-17 17:23:10|437.1|435.2|437.2|435.3|437.2|435.3|437.1|435.2|11
1731864200000|2024-11-17 17:23:20|437.21|435.31|437.04|435.14|437.25|435.35|437.04|435.14|10
1731864210000|2024-11-17 17:23:30|437.05|435.15|437.2|435.3|437.2|435.3|437.05|435.15|9
1731864220000|2024-11-17 17:23:40|437.18|435.28|437.15|435.25|437.18|435.28|437.09|435.19|13
1731864230000|2024-11-17 17:23:50|437.1|435.2|437.25|435.35|437.25|435.35|437.1|435.2|11
1731864240000|2024-11-17 17:24:00|437.28|435.38|437.75|435.85|437.75|435.85|437.28|435.38|17
1731864250000|2024-11-17 17:24:10|437.74|435.84|437.57|435.67|437.74|435.84|437.57|435.67|15
1731864260000|2024-11-17 17:24:20|437.6|435.7|437.56|435.66|437.6|435.7|437.52|435.62|12
1731864270000|2024-11-17 17:24:30|437.57|435.67|438.09|436.19|438.09|436.19|437.57|435.67|14
1731864280000|2024-11-17 17:24:40|438.08|436.18|437.95|436.05|438.1|436.2|437.94|436.04|9
1731864290000|2024-11-17 17:24:50|437.96|436.06|437.99|436.09|438.06|436.16|437.96|436.06|11
1731864300000|2024-11-17 17:25:00|438|436.1|438.24|436.34|438.24|436.34|437.99|436.09|12
1731864310000|2024-11-17 17:25:10|438.25|436.35|438.07|436.17|438.25|436.35|438.05|436.15|16
1731864320000|2024-11-17 17:25:20|438.06|436.16|438.04|436.14|438.11|436.21|438.04|436.14|11
1731864330000|2024-11-17 17:25:30|438.03|436.13|437.84|435.94|438.11|436.21|437.81|435.91|10
1731864340000|2024-11-17 17:25:40|437.85|435.95|437.67|435.77|437.85|435.95|437.66|435.76|11
1731864350000|2024-11-17 17:25:50|437.66|435.76|437.53|435.63|437.66|435.76|437.52|435.62|14
1731864360000|2024-11-17 17:26:00|437.54|435.64|437.8|435.9|437.89|435.99|437.54|435.64|17
1731864370000|2024-11-17 17:26:10|437.81|435.91|438.16|436.26|438.16|436.26|437.79|435.89|20
1731864380000|2024-11-17 17:26:20|438.17|436.27|438.06|436.16|438.2|436.3|438.05|436.15|12
1731864390000|2024-11-17 17:26:30|438.03|436.13|438.14|436.24|438.14|436.24|438.03|436.13|6
1731864400000|2024-11-17 17:26:40|438.15|436.25|438.28|436.38|438.29|436.39|438.08|436.18|11
1731864410000|2024-11-17 17:26:50|438.39|436.49|438.41|436.51|438.45|436.55|438.39|436.49|9
1731864420000|2024-11-17 17:27:00|438.4|436.5|438.59|436.69|438.6|436.7|438.39|436.49|7
1731864430000|2024-11-17 17:27:10|438.58|436.68|438.71|436.81|438.72|436.82|438.57|436.67|11
1731864440000|2024-11-17 17:27:20|438.72|436.82|438.69|436.79|438.94|437.04|438.69|436.79|16
1731864450000|2024-11-17 17:27:30|438.68|436.78|438.61|436.71|438.69|436.79|438.58|436.68|10
1731864460000|2024-11-17 17:27:40|438.6|436.7|438.45|436.55|438.6|436.7|438.45|436.55|11
1731864470000|2024-11-17 17:27:50|438.44|436.54|438.22|436.32|438.44|436.54|438.22|436.32|14
1731864480000|2024-11-17 17:28:00|438.23|436.33|438.13|436.23|438.27|436.37|438.13|436.23|9
1731864490000|2024-11-17 17:28:10|438.12|436.22|438.31|436.41|438.32|436.42|438.03|436.13|16
1731864500000|2024-11-17 17:28:20|438.32|436.42|438.29|436.39|438.33|436.43|438.22|436.32|8
1731864510000|2024-11-17 17:28:30|438.3|436.4|438.23|436.33|438.33|436.43|438.22|436.32|8
1731864520000|2024-11-17 17:28:40|438.24|436.34|438.24|436.34|438.24|436.34|438.24|436.34|1
1731864530000|2024-11-17 17:28:50|438.25|436.35|438.24|436.34|438.3|436.4|438.19|436.29|11
1731864540000|2024-11-17 17:29:00|438.25|436.35|438.24|436.34|438.25|436.35|438.19|436.29|13
1731864550000|2024-11-17 17:29:10|438.23|436.33|438.18|436.28|438.23|436.33|438.17|436.27|11
1731864560000|2024-11-17 17:29:20|438.16|436.26|438.05|436.15|438.16|436.26|438|436.1|15
1731864570000|2024-11-17 17:29:30|438.01|436.11|438.07|436.17|438.08|436.18|438.01|436.11|15
1731864580000|2024-11-17 17:29:40|437.99|436.09|438.03|436.13|438.03|436.13|437.97|436.07|13
1731864590000|2024-11-17 17:29:50|438.09|436.19|438.12|436.22|438.13|436.23|438.05|436.15|14
1731864600000|2024-11-17 17:30:00|438.11|436.21|438.21|436.31|438.21|436.31|438.05|436.15|15
1731864610000|2024-11-17 17:30:10|438.19|436.29|437.89|435.99|438.19|436.29|437.89|435.99|14
1731864620000|2024-11-17 17:30:20|437.9|436|437.84|435.94|437.93|436.03|437.84|435.94|14
1731864630000|2024-11-17 17:30:30|437.98|436.08|437.99|436.09|438.07|436.17|437.86|435.96|13
1731864640000|2024-11-17 17:30:40|438|436.1|438.27|436.37|438.27|436.37|438|436.1|18
1731864650000|2024-11-17 17:30:50|438.28|436.38|438.55|436.65|438.55|436.65|438.28|436.38|11
1731864660000|2024-11-17 17:31:00|438.54|436.64|438.5|436.6|438.59|436.69|438.5|436.6|12
1731864670000|2024-11-17 17:31:10|438.49|436.59|438.4|436.5|438.49|436.59|438.37|436.47|9
1731864680000|2024-11-17 17:31:20|438.39|436.49|438.66|436.76|438.67|436.77|438.39|436.49|12
1731864690000|2024-11-17 17:31:30|438.67|436.77|438.65|436.75|438.67|436.77|438.64|436.74|7
1731864700000|2024-11-17 17:31:40|438.62|436.72|438.53|436.63|438.62|436.72|438.52|436.62|14
1731864710000|2024-11-17 17:31:50|438.54|436.64|438.17|436.27|438.54|436.64|438.14|436.24|11
1731864720000|2024-11-17 17:32:00|438.18|436.28|438.37|436.47|438.37|436.47|438.1|436.2|13
1731864730000|2024-11-17 17:32:10|438.25|436.35|438.25|436.35|438.28|436.38|438.25|436.35|11
1731864740000|2024-11-17 17:32:20|438.2|436.3|438.16|436.26|438.21|436.31|438.12|436.22|13
1731864750000|2024-11-17 17:32:30|438.15|436.25|438.01|436.11|438.15|436.25|437.99|436.09|14
1731864760000|2024-11-17 17:32:40|437.99|436.09|437.98|436.08|438.02|436.12|437.96|436.06|10
1731864770000|2024-11-17 17:32:50|437.97|436.07|437.98|436.08|438|436.1|437.97|436.07|8
1731864780000|2024-11-17 17:33:00|437.97|436.07|438|436.1|438|436.1|437.9|436|14
1731864790000|2024-11-17 17:33:10|438.01|436.11|437.97|436.07|438.01|436.11|437.91|436.01|8
1731864800000|2024-11-17 17:33:20|437.98|436.08|438.03|436.13|438.03|436.13|437.84|435.94|15
1731864810000|2024-11-17 17:33:30|438.04|436.14|438.44|436.54|438.46|436.56|438.04|436.14|14
1731864820000|2024-11-17 17:33:40|438.43|436.53|438.44|436.54|438.44|436.54|438.43|436.53|2
1731864830000|2024-11-17 17:33:50|438.47|436.57|438.4|436.5|438.48|436.58|438.4|436.5|13
1731864840000|2024-11-17 17:34:00|438.41|436.51|438.2|436.3|438.42|436.52|438.2|436.3|13
1731864850000|2024-11-17 17:34:10|438.19|436.29|438.3|436.4|438.32|436.42|438.19|436.29|10
1731864860000|2024-11-17 17:34:20|438.31|436.41|438.56|436.66|438.56|436.66|438.31|436.41|15
1731864870000|2024-11-17 17:34:30|438.57|436.67|438.58|436.68|438.58|436.68|438.57|436.67|4
1731864880000|2024-11-17 17:34:40|438.63|436.73|438.75|436.85|438.75|436.85|438.63|436.73|9
1731864890000|2024-11-17 17:34:50|438.84|436.94|438.88|436.98|438.88|436.98|438.84|436.94|5
1731864900000|2024-11-17 17:35:00|438.89|436.99|438.86|436.96|438.99|437.09|438.85|436.95|15
1731864910000|2024-11-17 17:35:10|438.87|436.97|438.86|436.96|438.91|437.01|438.86|436.96|7
1731864920000|2024-11-17 17:35:20|438.87|436.97|438.75|436.85|438.87|436.97|438.73|436.83|7
1731864930000|2024-11-17 17:35:30|438.76|436.86|438.75|436.85|438.77|436.87|438.73|436.83|7
1731864940000|2024-11-17 17:35:40|438.76|436.86|438.78|436.88|438.78|436.88|438.73|436.83|5
1731864950000|2024-11-17 17:35:50|438.79|436.89|438.89|436.99|438.89|436.99|438.73|436.83|7
1731864960000|2024-11-17 17:36:00|438.9|437|438.94|437.04|438.94|437.04|438.9|437|8
1731864970000|2024-11-17 17:36:10|438.95|437.05|439.03|437.13|439.03|437.13|438.95|437.05|3
1731864980000|2024-11-17 17:36:20|439.04|437.14|439.15|437.25|439.15|437.25|439.04|437.14|7
1731864990000|2024-11-17 17:36:30|439.16|437.26|439.01|437.11|439.17|437.27|438.98|437.08|11
1731865000000|2024-11-17 17:36:40|439.02|437.12|439.06|437.16|439.06|437.16|439.02|437.12|5
1731865010000|2024-11-17 17:36:50|439.07|437.17|439.1|437.2|439.11|437.21|439.07|437.17|7
1731865020000|2024-11-17 17:37:00|439.11|437.21|439.11|437.21|439.13|437.23|439.05|437.15|10
1731865030000|2024-11-17 17:37:10|439.12|437.22|439.15|437.25|439.15|437.25|439.12|437.22|4
1731865040000|2024-11-17 17:37:20|439.16|437.26|439.39|437.49|439.39|437.49|439.16|437.26|11
1731865050000|2024-11-17 17:37:30|439.4|437.5|439.41|437.51|439.45|437.55|439.35|437.45|14
1731865060000|2024-11-17 17:37:40|439.38|437.48|439.41|437.51|439.41|437.51|439.37|437.47|10
1731865070000|2024-11-17 17:37:50|439.42|437.52|439.44|437.54|439.45|437.55|439.42|437.52|6
1731865080000|2024-11-17 17:38:00|439.45|437.55|439.36|437.46|439.45|437.55|439.23|437.33|15
1731865090000|2024-11-17 17:38:10|439.37|437.47|439.52|437.62|439.52|437.62|439.37|437.47|14
1731865100000|2024-11-17 17:38:20|439.53|437.63|439.52|437.62|439.56|437.66|439.47|437.57|12
1731865110000|2024-11-17 17:38:30|439.53|437.63|439.38|437.48|439.55|437.65|439.36|437.46|9
1731865120000|2024-11-17 17:38:40|439.39|437.49|439.5|437.6|439.5|437.6|439.39|437.49|12
1731865130000|2024-11-17 17:38:50|439.49|437.59|439.91|438.01|439.93|438.03|439.49|437.59|17
1731865140000|2024-11-17 17:39:00|439.92|438.02|439.82|437.92|439.95|438.05|439.82|437.92|15
1731865150000|2024-11-17 17:39:10|439.81|437.91|439.56|437.66|439.81|437.91|439.56|437.66|15
1731865160000|2024-11-17 17:39:20|439.55|437.65|439.22|437.32|439.55|437.65|439.22|437.32|11
1731865170000|2024-11-17 17:39:30|439.23|437.33|438.95|437.05|439.24|437.34|438.95|437.05|6
1731865180000|2024-11-17 17:39:40|438.96|437.06|439|437.1|439.01|437.11|438.95|437.05|12
1731865190000|2024-11-17 17:39:50|438.98|437.08|438.71|436.81|438.98|437.08|438.71|436.81|12
1731865200000|2024-11-17 17:40:00|438.72|436.82|438.61|436.71|438.72|436.82|438.55|436.65|20
1731865210000|2024-11-17 17:40:10|438.6|436.7|438.59|436.69|438.6|436.7|438.53|436.63|13
1731865220000|2024-11-17 17:40:20|438.6|436.7|438.8|436.9|438.8|436.9|438.6|436.7|11
1731865230000|2024-11-17 17:40:30|438.81|436.91|438.74|436.84|438.87|436.97|438.74|436.84|13
1731865240000|2024-11-17 17:40:40|438.75|436.85|438.79|436.89|438.82|436.92|438.75|436.85|10
1731865250000|2024-11-17 17:40:50|438.8|436.9|438.7|436.8|438.85|436.95|438.7|436.8|7
1731865260000|2024-11-17 17:41:00|438.81|436.91|438.51|436.61|438.81|436.91|438.5|436.6|16
1731865270000|2024-11-17 17:41:10|438.5|436.6|438.25|436.35|438.5|436.6|438.21|436.31|21
1731865280000|2024-11-17 17:41:20|438.26|436.36|438.2|436.3|438.3|436.4|438.19|436.29|15
1731865290000|2024-11-17 17:41:30|438.19|436.29|438.11|436.21|438.19|436.29|438.06|436.16|10
1731865300000|2024-11-17 17:41:40|438.12|436.22|438.35|436.45|438.35|436.45|438.12|436.22|13
1731865310000|2024-11-17 17:41:50|438.36|436.46|438.37|436.47|438.37|436.47|438.36|436.46|2
1731865320000|2024-11-17 17:42:00|438.38|436.48|438.66|436.76|438.66|436.76|438.36|436.46|7
1731865330000|2024-11-17 17:42:10|438.65|436.75|438.46|436.56|438.65|436.75|438.46|436.56|12
1731865340000|2024-11-17 17:42:20|438.48|436.58|438.66|436.76|438.66|436.76|438.48|436.58|9
1731865350000|2024-11-17 17:42:30|438.67|436.77|438.46|436.56|438.69|436.79|438.41|436.51|14
1731865360000|2024-11-17 17:42:40|438.47|436.57|438.47|436.57|438.47|436.57|438.46|436.56|5
1731865370000|2024-11-17 17:42:50|438.46|436.56|438.28|436.38|438.46|436.56|438.27|436.37|12
1731865380000|2024-11-17 17:43:00|438.29|436.39|438.26|436.36|438.3|436.4|438.25|436.35|14
1731865390000|2024-11-17 17:43:10|438.25|436.35|438.28|436.38|438.28|436.38|438.24|436.34|10
1731865400000|2024-11-17 17:43:20|438.29|436.39|438.07|436.17|438.29|436.39|438.07|436.17|12
1731865410000|2024-11-17 17:43:30|438.08|436.18|438.21|436.31|438.21|436.31|438.05|436.15|12
1731865420000|2024-11-17 17:43:40|438.22|436.32|438.44|436.54|438.45|436.55|438.2|436.3|17
1731865430000|2024-11-17 17:43:50|438.61|436.71|438.61|436.71|438.63|436.73|438.61|436.71|12
1731865440000|2024-11-17 17:44:00|438.59|436.69|438.6|436.7|438.71|436.81|438.56|436.66|19
1731865450000|2024-11-17 17:44:10|438.59|436.69|438.52|436.62|438.6|436.7|438.5|436.6|10
1731865460000|2024-11-17 17:44:20|438.47|436.57|438.26|436.36|438.47|436.57|438.22|436.32|13
1731865470000|2024-11-17 17:44:30|438.28|436.38|438.28|436.38|438.28|436.38|438.27|436.37|9
1731865480000|2024-11-17 17:44:40|438.27|436.37|438.53|436.63|438.59|436.69|438.27|436.37|9
1731865490000|2024-11-17 17:44:50|438.52|436.62|438.5|436.6|438.53|436.63|438.5|436.6|9
1731865500000|2024-11-17 17:45:00|438.49|436.59|438.38|436.48|438.5|436.6|438.38|436.48|10
1731865510000|2024-11-17 17:45:10|438.37|436.47|438.32|436.42|438.37|436.47|438.32|436.42|6
1731865520000|2024-11-17 17:45:20|438.31|436.41|438.47|436.57|438.49|436.59|438.18|436.28|16
1731865530000|2024-11-17 17:45:30|438.46|436.56|438.44|436.54|438.47|436.57|438.44|436.54|5
1731865540000|2024-11-17 17:45:40|438.3|436.4|438.29|436.39|438.31|436.41|438.28|436.38|8
1731865550000|2024-11-17 17:45:50|438.28|436.38|438.2|436.3|438.29|436.39|438.2|436.3|14
1731865560000|2024-11-17 17:46:00|438.21|436.31|438.16|436.26|438.21|436.31|438.15|436.25|10
1731865570000|2024-11-17 17:46:10|438.17|436.27|438|436.1|438.17|436.27|438|436.1|10
1731865580000|2024-11-17 17:46:20|437.99|436.09|438.13|436.23|438.14|436.24|437.99|436.09|9
1731865590000|2024-11-17 17:46:30|438.12|436.22|438.03|436.13|438.12|436.22|438.03|436.13|9
1731865600000|2024-11-17 17:46:40|438.02|436.12|437.97|436.07|438.02|436.12|437.92|436.02|9
1731865610000|2024-11-17 17:46:50|438.15|436.25|438.14|436.24|438.15|436.25|438.13|436.23|4
1731865620000|2024-11-17 17:47:00|438.15|436.25|438.27|436.37|438.27|436.37|438.11|436.21|11
1731865630000|2024-11-17 17:47:10|438.25|436.35|438.42|436.52|438.45|436.55|438.25|436.35|10
1731865640000|2024-11-17 17:47:20|438.43|436.53|438.45|436.55|438.46|436.56|438.43|436.53|11
1731865650000|2024-11-17 17:47:30|438.44|436.54|438.66|436.76|438.67|436.77|438.44|436.54|18
1731865660000|2024-11-17 17:47:40|438.65|436.75|438.67|436.77|438.68|436.78|438.64|436.74|11
1731865670000|2024-11-17 17:47:50|438.66|436.76|438.64|436.74|438.68|436.78|438.64|436.74|7
1731865680000|2024-11-17 17:48:00|438.53|436.63|438.69|436.79|438.7|436.8|438.53|436.63|11
1731865690000|2024-11-17 17:48:10|438.68|436.78|438.69|436.79|438.69|436.79|438.68|436.78|8
1731865700000|2024-11-17 17:48:20|438.8|436.9|439.46|437.56|439.49|437.59|438.78|436.88|12
1731865710000|2024-11-17 17:48:30|439.45|437.55|439.44|437.54|439.45|437.55|439.43|437.53|10
1731865720000|2024-11-17 17:48:40|439.45|437.55|439.43|437.53|439.45|437.55|439.41|437.51|9
1731865730000|2024-11-17 17:48:50|439.42|437.52|439.55|437.65|439.58|437.68|439.42|437.52|12
1731865740000|2024-11-17 17:49:00|439.54|437.64|439.45|437.55|439.54|437.64|439.43|437.53|9
1731865750000|2024-11-17 17:49:10|439.46|437.56|439.62|437.72|439.63|437.73|439.45|437.55|8
1731865760000|2024-11-17 17:49:20|439.61|437.71|439.61|437.71|439.62|437.72|439.6|437.7|7
1731865770000|2024-11-17 17:49:30|439.6|437.7|439.53|437.63|439.64|437.74|439.47|437.57|8
1731865780000|2024-11-17 17:49:40|439.52|437.62|439.71|437.81|439.72|437.82|439.52|437.62|13
1731865790000|2024-11-17 17:49:50|439.7|437.8|439.62|437.72|439.71|437.81|439.62|437.72|11
1731865800000|2024-11-17 17:50:00|439.61|437.71|439.7|437.8|439.7|437.8|439.6|437.7|10
1731865810000|2024-11-17 17:50:10|439.8|437.9|439.8|437.9|439.83|437.93|439.75|437.85|14
1731865820000|2024-11-17 17:50:20|439.78|437.88|439.74|437.84|439.78|437.88|439.73|437.83|7
1731865830000|2024-11-17 17:50:30|439.68|437.78|439.77|437.87|439.77|437.87|439.68|437.78|6
1731865840000|2024-11-17 17:50:40|439.86|437.96|439.8|437.9|439.87|437.97|439.79|437.89|9
1731865850000|2024-11-17 17:50:50|439.79|437.89|439.71|437.81|439.8|437.9|439.65|437.75|12
1731865860000|2024-11-17 17:51:00|439.72|437.82|439.68|437.78|439.73|437.83|439.58|437.68|19
1731865870000|2024-11-17 17:51:10|439.67|437.77|439.64|437.74|439.68|437.78|439.61|437.71|9
1731865880000|2024-11-17 17:51:20|439.65|437.75|439.72|437.82|439.81|437.91|439.65|437.75|13
1731865890000|2024-11-17 17:51:30|439.73|437.83|439.62|437.72|439.74|437.84|439.6|437.7|11
1731865900000|2024-11-17 17:51:40|439.63|437.73|439.62|437.72|439.64|437.74|439.6|437.7|9
1731865910000|2024-11-17 17:51:50|439.58|437.68|439.62|437.72|439.62|437.72|439.58|437.68|14
1731865920000|2024-11-17 17:52:00|439.61|437.71|439.45|437.55|439.61|437.71|439.44|437.54|12
1731865930000|2024-11-17 17:52:10|439.44|437.54|439.75|437.85|439.75|437.85|439.44|437.54|15
1731865940000|2024-11-17 17:52:20|439.76|437.86|439.72|437.82|439.77|437.87|439.69|437.79|8
1731865950000|2024-11-17 17:52:30|439.71|437.81|439.64|437.74|439.71|437.81|439.63|437.73|15
1731865960000|2024-11-17 17:52:40|439.65|437.75|439.64|437.74|439.79|437.89|439.55|437.65|15
1731865970000|2024-11-17 17:52:50|439.65|437.75|439.86|437.96|439.86|437.96|439.65|437.75|19
1731865980000|2024-11-17 17:53:00|439.87|437.97|439.76|437.86|439.88|437.98|439.76|437.86|16
1731865990000|2024-11-17 17:53:10|439.62|437.72|439.85|437.95|439.88|437.98|439.62|437.72|18
1731866000000|2024-11-17 17:53:20|439.86|437.96|439.68|437.78|439.86|437.96|439.68|437.78|13
1731866010000|2024-11-17 17:53:30|439.67|437.77|439.66|437.76|439.67|437.77|439.64|437.74|8
1731866020000|2024-11-17 17:53:40|439.67|437.77|439.67|437.77|439.67|437.77|439.67|437.77|1
1731866030000|2024-11-17 17:53:50|439.79|437.89|439.67|437.77|439.79|437.89|439.67|437.77|2
1731866050000|2024-11-17 17:54:10|439.78|437.88|439.78|437.88|439.79|437.89|439.77|437.87|10
1731866060000|2024-11-17 17:54:20|439.77|437.87|439.61|437.71|439.78|437.88|439.61|437.71|8
1731866070000|2024-11-17 17:54:30|439.6|437.7|439.39|437.49|439.6|437.7|439.38|437.48|13
1731866080000|2024-11-17 17:54:40|439.4|437.5|440.63|438.73|440.63|438.73|439.38|437.48|17
1731866090000|2024-11-17 17:54:50|440.6|438.7|440.51|438.61|440.61|438.71|440.51|438.61|12
1731866100000|2024-11-17 17:55:00|440.5|438.6|440.44|438.54|440.51|438.61|440.44|438.54|11
1731866110000|2024-11-17 17:55:10|440.43|438.53|440.38|438.48|440.43|438.53|440.37|438.47|9
1731866120000|2024-11-17 17:55:20|440.37|438.47|440.62|438.72|440.64|438.74|440.33|438.43|12
1731866130000|2024-11-17 17:55:30|440.61|438.71|440.58|438.68|440.61|438.71|440.58|438.68|6
1731866140000|2024-11-17 17:55:40|440.57|438.67|440.5|438.6|440.57|438.67|440.5|438.6|10
1731866150000|2024-11-17 17:55:50|440.51|438.61|440.46|438.56|440.51|438.61|440.46|438.56|8
1731866160000|2024-11-17 17:56:00|440.45|438.55|440.34|438.44|440.46|438.56|440.34|438.44|10
1731866170000|2024-11-17 17:56:10|440.35|438.45|440.3|438.4|440.35|438.45|440.29|438.39|9
1731866180000|2024-11-17 17:56:20|440.31|438.41|440.34|438.44|440.64|438.74|440.29|438.39|9
1731866190000|2024-11-17 17:56:30|440.33|438.43|440.28|438.38|440.33|438.43|440.27|438.37|7
1731866200000|2024-11-17 17:56:40|440.27|438.37|440.48|438.58|440.48|438.58|440.25|438.35|5
1731866210000|2024-11-17 17:56:50|440.65|438.75|440.43|438.53|440.65|438.75|440.43|438.53|16
1731866220000|2024-11-17 17:57:00|440.42|438.52|440.36|438.46|440.42|438.52|440.35|438.45|9
1731866230000|2024-11-17 17:57:10|440.35|438.45|440.32|438.42|440.35|438.45|440.32|438.42|6
1731866240000|2024-11-17 17:57:20|440.31|438.41|440.3|438.4|440.32|438.42|440.29|438.39|10
1731866250000|2024-11-17 17:57:30|440.29|438.39|440.27|438.37|440.29|438.39|440.27|438.37|5
1731866260000|2024-11-17 17:57:40|440.26|438.36|440.5|438.6|440.52|438.62|440.2|438.3|7
1731866270000|2024-11-17 17:57:50|440.49|438.59|440.48|438.58|440.5|438.6|440.48|438.58|8
1731866280000|2024-11-17 17:58:00|440.47|438.57|440.34|438.44|440.47|438.57|440.31|438.41|10
1731866290000|2024-11-17 17:58:10|440.35|438.45|440.54|438.64|440.61|438.71|440.35|438.45|13
1731866300000|2024-11-17 17:58:20|440.53|438.63|440.49|438.59|440.53|438.63|440.49|438.59|10
1731866310000|2024-11-17 17:58:30|440.48|438.58|440.52|438.62|440.65|438.75|440.46|438.56|11
1731866320000|2024-11-17 17:58:40|440.51|438.61|440.48|438.58|440.51|438.61|440.47|438.57|8
1731866330000|2024-11-17 17:58:50|440.47|438.57|440.45|438.55|440.47|438.57|440.45|438.55|10
1731866340000|2024-11-17 17:59:00|440.59|438.69|440.44|438.54|440.59|438.69|440.43|438.53|7
1731866350000|2024-11-17 17:59:10|440.43|438.53|440.36|438.46|440.43|438.53|440.35|438.45|6
1731866360000|2024-11-17 17:59:20|440.35|438.45|440.23|438.33|440.35|438.45|440.22|438.32|11
1731866370000|2024-11-17 17:59:30|440.24|438.34|440.18|438.28|440.24|438.34|440.17|438.27|12
1731866380000|2024-11-17 17:59:40|440.17|438.27|440.01|438.11|440.17|438.27|440.01|438.11|16
1731866390000|2024-11-17 17:59:50|440.02|438.12|440|438.1|440.04|438.14|440|438.1|9
1731866400000|2024-11-17 18:00:00|440.01|438.11|439.98|438.08|440.25|438.35|439.97|438.07|14
1731866410000|2024-11-17 18:00:10|439.97|438.07|440.17|438.27|440.21|438.31|439.96|438.06|11
1731866420000|2024-11-17 18:00:20|440.18|438.28|440.13|438.23|440.19|438.29|440.13|438.23|10
1731866430000|2024-11-17 18:00:30|439.97|438.07|439.73|437.83|439.97|438.07|439.71|437.81|13
1731866440000|2024-11-17 18:00:40|439.74|437.84|439.72|437.82|439.77|437.87|439.71|437.81|6
1731866450000|2024-11-17 18:00:50|439.73|437.83|439.59|437.69|439.73|437.83|439.56|437.66|12
1731866460000|2024-11-17 18:01:00|439.6|437.7|439.38|437.48|439.6|437.7|439.36|437.46|13
1731866470000|2024-11-17 18:01:10|439.6|437.7|439.5|437.6|439.6|437.7|439.49|437.59|12
1731866480000|2024-11-17 18:01:20|439.51|437.61|439.31|437.41|439.51|437.61|439.31|437.41|11
1731866490000|2024-11-17 18:01:30|439.32|437.42|439.12|437.22|439.32|437.42|439.12|437.22|10
1731866500000|2024-11-17 18:01:40|439.13|437.23|439.06|437.16|439.17|437.27|439.06|437.16|12
1731866510000|2024-11-17 18:01:50|439.05|437.15|439.27|437.37|439.32|437.42|439.03|437.13|8
1731866520000|2024-11-17 18:02:00|439.26|437.36|439.2|437.3|439.26|437.36|439.2|437.3|14
1731866530000|2024-11-17 18:02:10|439.19|437.29|439.04|437.14|439.19|437.29|439.02|437.12|11
1731866540000|2024-11-17 18:02:20|439.01|437.11|438.97|437.07|439.03|437.13|438.96|437.06|11
1731866550000|2024-11-17 18:02:30|438.96|437.06|438.88|436.98|438.96|437.06|438.69|436.79|9
1731866560000|2024-11-17 18:02:40|438.84|436.94|438.86|436.96|438.86|436.96|438.84|436.94|11
1731866570000|2024-11-17 18:02:50|438.87|436.97|438.98|437.08|439.18|437.28|438.87|436.97|13
1731866580000|2024-11-17 18:03:00|438.97|437.07|438.59|436.69|438.97|437.07|438.56|436.66|15
1731866590000|2024-11-17 18:03:10|438.57|436.67|438.67|436.77|438.86|436.96|438.57|436.67|17
1731866600000|2024-11-17 18:03:20|438.98|437.08|439.02|437.12|439.02|437.12|438.98|437.08|13
1731866610000|2024-11-17 18:03:30|439.03|437.13|438.88|436.98|439.03|437.13|438.87|436.97|8
1731866620000|2024-11-17 18:03:40|438.89|436.99|438.58|436.68|438.89|436.99|438.58|436.68|17
1731866630000|2024-11-17 18:03:50|438.59|436.69|438.56|436.66|438.6|436.7|438.53|436.63|9
1731866640000|2024-11-17 18:04:00|438.57|436.67|438.41|436.51|438.57|436.67|438.29|436.39|13
1731866650000|2024-11-17 18:04:10|438.42|436.52|438.25|436.35|438.42|436.52|438.24|436.34|11
1731866660000|2024-11-17 18:04:20|438.26|436.36|438.55|436.65|438.58|436.68|438.26|436.36|16
1731866670000|2024-11-17 18:04:30|438.54|436.64|438.32|436.42|438.55|436.65|438.32|436.42|15
1731866680000|2024-11-17 18:04:40|438.33|436.43|438.3|436.4|438.33|436.43|438.26|436.36|15
1731866690000|2024-11-17 18:04:50|438.29|436.39|438.6|436.7|438.66|436.76|438.29|436.39|19
1731866700000|2024-11-17 18:05:00|438.59|436.69|438.34|436.44|438.59|436.69|438.34|436.44|18
1731866710000|2024-11-17 18:05:10|438.33|436.43|438.17|436.27|438.33|436.43|438.17|436.27|14
1731866720000|2024-11-17 18:05:20|438.14|436.24|438.07|436.17|438.14|436.24|438.06|436.16|13
1731866730000|2024-11-17 18:05:30|438.06|436.16|438.15|436.25|438.2|436.3|438.04|436.14|13
1731866740000|2024-11-17 18:05:40|438.16|436.26|438.44|436.54|438.49|436.59|438.14|436.24|12
1731866750000|2024-11-17 18:05:50|438.42|436.52|438.18|436.28|438.42|436.52|438.18|436.28|12
1731866760000|2024-11-17 18:06:00|438.17|436.27|438.16|436.26|438.19|436.29|438.16|436.26|12
1731866770000|2024-11-17 18:06:10|438.15|436.25|438.04|436.14|438.15|436.25|438.04|436.14|13
1731866780000|2024-11-17 18:06:20|438.03|436.13|437.85|435.95|438.04|436.14|437.85|435.95|13
1731866790000|2024-11-17 18:06:30|437.84|435.94|438.07|436.17|438.08|436.18|437.8|435.9|10
1731866800000|2024-11-17 18:06:40|438.06|436.16|438.03|436.13|438.1|436.2|438.03|436.13|14
1731866810000|2024-11-17 18:06:50|438.04|436.14|437.88|435.98|438.04|436.14|437.88|435.98|15
1731866820000|2024-11-17 18:07:00|437.87|435.97|437.83|435.93|437.88|435.98|437.82|435.92|16
1731866830000|2024-11-17 18:07:10|437.81|435.91|437.36|435.46|437.83|435.93|437.35|435.45|20
1731866840000|2024-11-17 18:07:20|437.35|435.45|437.05|435.15|437.35|435.45|437.04|435.14|14
1731866850000|2024-11-17 18:07:30|437.04|435.14|437.01|435.11|437.04|435.14|437.01|435.11|8
1731866860000|2024-11-17 18:07:40|437|435.1|437.36|435.46|437.43|435.53|437|435.1|16
1731866870000|2024-11-17 18:07:50|437.35|435.45|437.37|435.47|437.4|435.5|437.35|435.45|13
1731866880000|2024-11-17 18:08:00|437.21|435.31|437.16|435.26|437.22|435.32|437.15|435.25|12
1731866890000|2024-11-17 18:08:10|437.15|435.25|437.33|435.43|437.36|435.46|437.14|435.24|15
1731866900000|2024-11-17 18:08:20|437.11|435.21|437.05|435.15|437.11|435.21|437.05|435.15|10
1731866910000|2024-11-17 18:08:30|437.04|435.14|436.99|435.09|437.05|435.15|436.98|435.08|14
1731866920000|2024-11-17 18:08:40|436.98|435.08|436.97|435.07|436.99|435.09|436.94|435.04|9
1731866930000|2024-11-17 18:08:50|436.98|435.08|437.19|435.29|437.23|435.33|436.94|435.04|9
1731866940000|2024-11-17 18:09:00|437.18|435.28|436.96|435.06|437.19|435.29|436.96|435.06|18
1731866950000|2024-11-17 18:09:10|436.95|435.05|437.19|435.29|437.19|435.29|436.93|435.03|12
1731866960000|2024-11-17 18:09:20|437.2|435.3|437.23|435.33|437.24|435.34|437.2|435.3|11
1731866970000|2024-11-17 18:09:30|437.22|435.32|437.01|435.11|437.22|435.32|437.01|435.11|11
1731866980000|2024-11-17 18:09:40|437|435.1|437.09|435.19|437.09|435.19|436.99|435.09|14
1731866990000|2024-11-17 18:09:50|437.1|435.2|437.09|435.19|437.1|435.2|437.02|435.12|12
1731867000000|2024-11-17 18:10:00|437.08|435.18|437.16|435.26|437.16|435.26|437.05|435.15|11
1731867010000|2024-11-17 18:10:10|437.17|435.27|437.17|435.27|437.2|435.3|437.15|435.25|9
1731867020000|2024-11-17 18:10:20|437.18|435.28|437.19|435.29|437.19|435.29|437.18|435.28|4
1731867030000|2024-11-17 18:10:30|437.17|435.27|437|435.1|437.18|435.28|437|435.1|12
1731867040000|2024-11-17 18:10:40|436.99|435.09|436.78|434.88|436.99|435.09|436.78|434.88|13
1731867050000|2024-11-17 18:10:50|436.77|434.87|436.56|434.66|436.77|434.87|436.56|434.66|9
1731867060000|2024-11-17 18:11:00|436.55|434.65|436.48|434.58|436.55|434.65|436.48|434.58|10
1731867070000|2024-11-17 18:11:10|436.47|434.57|436.43|434.53|436.47|434.57|436.43|434.53|7
1731867080000|2024-11-17 18:11:20|436.46|434.56|436.85|434.95|436.89|434.99|436.46|434.56|18
1731867090000|2024-11-17 18:11:30|436.86|434.96|436.83|434.93|436.86|434.96|436.78|434.88|15
1731867100000|2024-11-17 18:11:40|436.84|434.94|437.17|435.27|437.2|435.3|436.84|434.94|15
1731867110000|2024-11-17 18:11:50|437.16|435.26|437.34|435.44|437.43|435.53|437.16|435.26|16
1731867120000|2024-11-17 18:12:00|437.35|435.45|437.27|435.37|437.35|435.45|437.27|435.37|15
1731867130000|2024-11-17 18:12:10|437.25|435.35|437.45|435.55|437.51|435.61|437.23|435.33|11
1731867140000|2024-11-17 18:12:20|437.44|435.54|437.39|435.49|437.44|435.54|437.39|435.49|9
1731867150000|2024-11-17 18:12:30|437.4|435.5|437.33|435.43|437.4|435.5|437.33|435.43|14
1731867160000|2024-11-17 18:12:40|437.24|435.34|437.51|435.61|437.55|435.65|437.23|435.33|12
1731867170000|2024-11-17 18:12:50|437.53|435.63|437.54|435.64|437.55|435.65|437.53|435.63|11
1731867180000|2024-11-17 18:13:00|437.55|435.65|437.44|435.54|437.55|435.65|437.43|435.53|17
1731867190000|2024-11-17 18:13:10|437.45|435.55|437.66|435.76|437.71|435.81|437.38|435.48|17
1731867200000|2024-11-17 18:13:20|437.65|435.75|437.59|435.69|437.65|435.75|437.58|435.68|11
1731867210000|2024-11-17 18:13:30|437.57|435.67|437.48|435.58|437.57|435.67|437.48|435.58|10
1731867220000|2024-11-17 18:13:40|437.47|435.57|437.34|435.44|437.47|435.57|437.34|435.44|7
1731867230000|2024-11-17 18:13:50|437.33|435.43|437.31|435.41|437.34|435.44|437.3|435.4|7
1731867240000|2024-11-17 18:14:00|437.32|435.42|437.61|435.71|437.64|435.74|437.3|435.4|13
1731867250000|2024-11-17 18:14:10|437.6|435.7|437.52|435.62|437.6|435.7|437.52|435.62|11
1731867260000|2024-11-17 18:14:20|437.51|435.61|437.54|435.64|437.54|435.64|437.48|435.58|15
1731867270000|2024-11-17 18:14:30|437.56|435.66|437.94|436.04|438.01|436.11|437.56|435.66|22
1731867280000|2024-11-17 18:14:40|437.95|436.05|438.02|436.12|438.05|436.15|437.92|436.02|14
1731867290000|2024-11-17 18:14:50|438.01|436.11|437.95|436.05|438.01|436.11|437.95|436.05|9
1731867300000|2024-11-17 18:15:00|437.94|436.04|437.67|435.77|437.94|436.04|437.67|435.77|11
1731867310000|2024-11-17 18:15:10|437.68|435.78|437.81|435.91|437.97|436.07|437.64|435.74|16
1731867320000|2024-11-17 18:15:20|437.8|435.9|437.75|435.85|437.83|435.93|437.74|435.84|17
1731867330000|2024-11-17 18:15:30|437.74|435.84|437.71|435.81|437.75|435.85|437.71|435.81|10
1731867340000|2024-11-17 18:15:40|437.72|435.82|437.92|436.02|438.05|436.15|437.72|435.82|15
1731867350000|2024-11-17 18:15:50|437.91|436.01|437.9|436|437.92|436.02|437.9|436|4
1731867360000|2024-11-17 18:16:00|437.89|435.99|437.77|435.87|437.89|435.99|437.75|435.85|11
1731867370000|2024-11-17 18:16:10|437.78|435.88|437.79|435.89|437.79|435.89|437.78|435.88|2
1731867380000|2024-11-17 18:16:20|437.73|435.83|437.35|435.45|437.73|435.83|437.35|435.45|16
1731867390000|2024-11-17 18:16:30|437.37|435.47|437.32|435.42|437.37|435.47|437.32|435.42|10
1731867400000|2024-11-17 18:16:40|437.3|435.4|437.03|435.13|437.3|435.4|436.97|435.07|17
1731867410000|2024-11-17 18:16:50|437.02|435.12|437.08|435.18|437.1|435.2|437.02|435.12|14
1731867420000|2024-11-17 18:17:00|437.07|435.17|437|435.1|437.1|435.2|436.99|435.09|10
1731867430000|2024-11-17 18:17:10|436.99|435.09|436.86|434.96|436.99|435.09|436.79|434.89|16
1731867440000|2024-11-17 18:17:20|436.84|434.94|436.43|434.53|436.84|434.94|436.41|434.51|14
1731867450000|2024-11-17 18:17:30|436.42|434.52|436.08|434.18|436.42|434.52|436.08|434.18|14
1731867460000|2024-11-17 18:17:40|436.19|434.29|436.12|434.22|436.19|434.29|436.08|434.18|13
1731867470000|2024-11-17 18:17:50|436.11|434.21|436.24|434.34|436.25|434.35|436.1|434.2|9
1731867480000|2024-11-17 18:18:00|436.19|434.29|436.12|434.22|436.26|434.36|436.12|434.22|16
1731867490000|2024-11-17 18:18:10|436.19|434.29|435.96|434.06|436.19|434.29|435.96|434.06|10
1731867500000|2024-11-17 18:18:20|435.95|434.05|435.96|434.06|436.1|434.2|435.87|433.97|25
1731867510000|2024-11-17 18:18:30|435.95|434.05|435.92|434.02|435.99|434.09|435.69|433.79|16
1731867520000|2024-11-17 18:18:40|435.91|434.01|435.98|434.08|436.13|434.23|435.9|434|23
1731867530000|2024-11-17 18:18:50|435.97|434.07|435.96|434.06|435.98|434.08|435.96|434.06|4
1731867540000|2024-11-17 18:19:00|435.95|434.05|435.9|434|435.95|434.05|435.89|433.99|7
1731867550000|2024-11-17 18:19:10|435.91|434.01|436.17|434.27|436.2|434.3|435.9|434|11
1731867560000|2024-11-17 18:19:20|436.24|434.34|436.74|434.84|436.76|434.86|436.24|434.34|19
1731867570000|2024-11-17 18:19:30|436.75|434.85|436.64|434.74|436.75|434.85|436.64|434.74|7
1731867580000|2024-11-17 18:19:40|436.63|434.73|436.56|434.66|436.63|434.73|436.56|434.66|16
1731867590000|2024-11-17 18:19:50|436.63|434.73|436.77|434.87|436.78|434.88|436.63|434.73|13
1731867600000|2024-11-17 18:20:00|436.74|434.84|436.33|434.43|436.74|434.84|436.33|434.43|9
1731867610000|2024-11-17 18:20:10|436.32|434.42|436.35|434.45|436.36|434.46|436.28|434.38|14
1731867620000|2024-11-17 18:20:20|436.34|434.44|436.29|434.39|436.34|434.44|436.28|434.38|13
1731867630000|2024-11-17 18:20:30|436.28|434.38|436.33|434.43|436.33|434.43|436.28|434.38|3
1731867640000|2024-11-17 18:20:40|436.34|434.44|436.34|434.44|436.34|434.44|436.34|434.44|1
1731867650000|2024-11-17 18:20:50|436.33|434.43|435.95|434.05|436.33|434.43|435.95|434.05|11
1731867660000|2024-11-17 18:21:00|435.94|434.04|435.54|433.64|435.94|434.04|435.54|433.64|25
1731867670000|2024-11-17 18:21:10|435.53|433.63|435.67|433.77|435.7|433.8|435.5|433.6|21
1731867680000|2024-11-17 18:21:20|435.68|433.78|435.55|433.65|435.69|433.79|435.54|433.64|19
1731867690000|2024-11-17 18:21:30|435.56|433.66|435.64|433.74|435.71|433.81|435.56|433.66|9
1731867700000|2024-11-17 18:21:40|435.65|433.75|435.91|434.01|435.93|434.03|435.65|433.75|9
1731867710000|2024-11-17 18:21:50|435.9|434|435.8|433.9|435.9|434|435.79|433.89|13
1731867720000|2024-11-17 18:22:00|435.79|433.89|435.78|433.88|435.8|433.9|435.69|433.79|10
1731867730000|2024-11-17 18:22:10|435.86|433.96|435.92|434.02|435.97|434.07|435.86|433.96|14
1731867750000|2024-11-17 18:22:30|435.91|434.01|435.56|433.66|435.91|434.01|435.56|433.66|18
1731867760000|2024-11-17 18:22:40|435.38|433.48|435.39|433.49|435.4|433.5|435.38|433.48|4
1731867770000|2024-11-17 18:22:50|435.38|433.48|435.38|433.48|435.4|433.5|435.38|433.48|6
1731867780000|2024-11-17 18:23:00|435.37|433.47|435.39|433.49|435.41|433.51|435.37|433.47|4
1731867790000|2024-11-17 18:23:10|435.38|433.48|435.3|433.4|435.38|433.48|435.3|433.4|4
1731867800000|2024-11-17 18:23:20|435.29|433.39|435.09|433.19|435.3|433.4|435.09|433.19|9
1731867810000|2024-11-17 18:23:30|435.08|433.18|434.96|433.06|435.08|433.18|434.94|433.04|10
1731867820000|2024-11-17 18:23:40|434.97|433.07|434.96|433.06|434.97|433.07|434.96|433.06|2
1731867830000|2024-11-17 18:23:50|434.95|433.05|435|433.1|435|433.1|434.95|433.05|5
1731867840000|2024-11-17 18:24:00|435.04|433.14|435.01|433.11|435.05|433.15|435.01|433.11|6
1731867850000|2024-11-17 18:24:10|434.94|433.04|435.13|433.23|435.14|433.24|434.94|433.04|6
1731867860000|2024-11-17 18:24:20|435.17|433.27|435.13|433.23|435.17|433.27|435.13|433.23|3
1731867870000|2024-11-17 18:24:30|435.1|433.2|435.02|433.12|435.13|433.23|435.02|433.12|5
1731867880000|2024-11-17 18:24:40|435.04|433.14|435.04|433.14|435.05|433.15|435.02|433.12|5
1731867890000|2024-11-17 18:24:50|435.05|433.15|435.09|433.19|435.09|433.19|435.05|433.15|7
1731867900000|2024-11-17 18:25:00|435.1|433.2|435.11|433.21|435.11|433.21|435.1|433.2|2
1731867910000|2024-11-17 18:25:10|435.1|433.2|434.97|433.07|435.11|433.21|434.97|433.07|15
1731867920000|2024-11-17 18:25:20|434.78|432.88|433.83|431.93|434.83|432.93|433.83|431.93|27
1731867930000|2024-11-17 18:25:30|433.82|431.92|433.84|431.94|433.84|431.94|433.75|431.85|16
1731867940000|2024-11-17 18:25:40|433.83|431.93|433.73|431.83|433.84|431.94|433.72|431.82|10
1731867950000|2024-11-17 18:25:50|433.74|431.84|433.74|431.84|433.74|431.84|433.73|431.83|3
1731867960000|2024-11-17 18:26:00|433.63|431.73|433.58|431.68|433.63|431.73|433.58|431.68|3
1731867970000|2024-11-17 18:26:10|433.59|431.69|433.58|431.68|433.66|431.76|433.58|431.68|9
1731867980000|2024-11-17 18:26:20|433.59|431.69|433.75|431.85|433.75|431.85|433.59|431.69|10
1731867990000|2024-11-17 18:26:30|433.79|431.89|433.67|431.77|433.79|431.89|433.65|431.75|5
1731868000000|2024-11-17 18:26:40|433.71|431.81|433.67|431.77|433.71|431.81|433.66|431.76|4
1731868010000|2024-11-17 18:26:50|433.59|431.69|433.72|431.82|433.73|431.83|433.59|431.69|9
1731868020000|2024-11-17 18:27:00|433.73|431.83|434.1|432.2|434.16|432.26|433.73|431.83|18
1731868030000|2024-11-17 18:27:10|433.98|432.08|433.81|431.91|433.98|432.08|433.81|431.91|9
1731868040000|2024-11-17 18:27:20|433.8|431.9|433.52|431.62|433.8|431.9|433.47|431.57|23
1731868050000|2024-11-17 18:27:30|433.53|431.63|433.55|431.65|433.55|431.65|433.53|431.63|7
1731868060000|2024-11-17 18:27:40|433.59|431.69|433.56|431.66|433.6|431.7|433.5|431.6|12
1731868070000|2024-11-17 18:27:50|433.57|431.67|433.54|431.64|433.58|431.68|433.54|431.64|3
1731868080000|2024-11-17 18:28:00|433.52|431.62|433.75|431.85|433.75|431.85|433.51|431.61|15
1731868090000|2024-11-17 18:28:10|433.76|431.86|433.86|431.96|433.86|431.96|433.76|431.86|11
1731868100000|2024-11-17 18:28:20|433.85|431.95|433.56|431.66|433.85|431.95|433.56|431.66|15
1731868110000|2024-11-17 18:28:30|433.59|431.69|433.4|431.5|433.59|431.69|433.38|431.48|13
1731868120000|2024-11-17 18:28:40|433.39|431.49|433.4|431.5|433.44|431.54|433.39|431.49|10
1731868130000|2024-11-17 18:28:50|433.39|431.49|433.2|431.3|433.39|431.49|433.2|431.3|10
1731868140000|2024-11-17 18:29:00|433.21|431.31|433.2|431.3|433.26|431.36|433.19|431.29|16
1731868150000|2024-11-17 18:29:10|433.21|431.31|433.47|431.57|433.47|431.57|433.2|431.3|16
1731868160000|2024-11-17 18:29:20|433.48|431.58|433.75|431.85|433.75|431.85|433.48|431.58|12
1731868170000|2024-11-17 18:29:30|433.76|431.86|433.58|431.68|433.78|431.88|433.58|431.68|15
1731868180000|2024-11-17 18:29:40|433.59|431.69|433.62|431.72|433.63|431.73|433.59|431.69|10
1731868190000|2024-11-17 18:29:50|433.63|431.73|433.61|431.71|433.63|431.73|433.61|431.71|9
1731868200000|2024-11-17 18:30:00|433.62|431.72|433.7|431.8|433.83|431.93|433.62|431.72|16
1731868210000|2024-11-17 18:30:10|433.71|431.81|433.32|431.42|433.73|431.83|433.32|431.42|15
1731868220000|2024-11-17 18:30:20|433.33|431.43|433.38|431.48|433.5|431.6|433.33|431.43|12
1731868230000|2024-11-17 18:30:30|433.37|431.47|433.19|431.29|433.37|431.47|433.17|431.27|17
1731868240000|2024-11-17 18:30:40|433.13|431.23|433.12|431.22|433.16|431.26|433.1|431.2|11
1731868250000|2024-11-17 18:30:50|433.13|431.23|433.06|431.16|433.13|431.23|433.06|431.16|13
1731868260000|2024-11-17 18:31:00|433.07|431.17|433.32|431.42|433.32|431.42|433.03|431.13|16
1731868270000|2024-11-17 18:31:10|433.31|431.41|433.57|431.67|433.57|431.67|433.31|431.41|16
1731868280000|2024-11-17 18:31:20|433.58|431.68|433.5|431.6|433.7|431.8|433.46|431.56|22
1731868290000|2024-11-17 18:31:30|433.51|431.61|433.65|431.75|433.65|431.75|433.44|431.54|18
1731868300000|2024-11-17 18:31:40|433.64|431.74|433.67|431.77|433.7|431.8|433.63|431.73|12
1731868310000|2024-11-17 18:31:50|433.63|431.73|433.71|431.81|433.71|431.81|433.6|431.7|8
1731868320000|2024-11-17 18:32:00|433.7|431.8|433.47|431.57|433.7|431.8|433.44|431.54|11
1731868330000|2024-11-17 18:32:10|433.45|431.55|433.33|431.43|433.45|431.55|432.95|431.05|18
1731868340000|2024-11-17 18:32:20|433.34|431.44|434.03|432.13|434.04|432.14|433.34|431.44|21
1731868350000|2024-11-17 18:32:30|434.04|432.14|434.09|432.19|434.09|432.19|434.04|432.14|13
1731868360000|2024-11-17 18:32:40|434.1|432.2|434.06|432.16|434.15|432.25|434.06|432.16|10
1731868370000|2024-11-17 18:32:50|434.07|432.17|434.01|432.11|434.12|432.22|434|432.1|11
1731868380000|2024-11-17 18:33:00|434.02|432.12|434.02|432.12|434.15|432.25|433.97|432.07|16
1731868390000|2024-11-17 18:33:10|434.01|432.11|433.98|432.08|434.01|432.11|433.87|431.97|20
1731868400000|2024-11-17 18:33:20|433.99|432.09|434.21|432.31|434.21|432.31|433.98|432.08|11
1731868410000|2024-11-17 18:33:30|434.23|432.33|434.48|432.58|434.48|432.58|434.23|432.33|13
1731868420000|2024-11-17 18:33:40|434.47|432.57|434.34|432.44|434.47|432.57|434.29|432.39|11
1731868430000|2024-11-17 18:33:50|434.33|432.43|434.23|432.33|434.33|432.43|434.2|432.3|15
1731868440000|2024-11-17 18:34:00|434.21|432.31|434.15|432.25|434.28|432.38|434.07|432.17|21
1731868450000|2024-11-17 18:34:10|434.16|432.26|434.15|432.25|434.16|432.26|434.09|432.19|9
1731868460000|2024-11-17 18:34:20|434.16|432.26|434.01|432.11|434.19|432.29|433.98|432.08|15
1731868470000|2024-11-17 18:34:30|434|432.1|433.93|432.03|434.02|432.12|433.89|431.99|12
1731868480000|2024-11-17 18:34:40|433.92|432.02|433.57|431.67|433.92|432.02|433.55|431.65|19
1731868490000|2024-11-17 18:34:50|433.58|431.68|433.39|431.49|433.58|431.68|433.33|431.43|19
1731868500000|2024-11-17 18:35:00|433.38|431.48|433.61|431.71|433.62|431.72|433.38|431.48|15
1731868510000|2024-11-17 18:35:10|433.62|431.72|433.99|432.09|433.99|432.09|433.62|431.72|17
1731868520000|2024-11-17 18:35:20|434.01|432.11|433.59|431.69|434.12|432.22|433.58|431.68|24
1731868530000|2024-11-17 18:35:30|433.58|431.68|433.33|431.43|433.58|431.68|433.33|431.43|15
1731868540000|2024-11-17 18:35:40|433.34|431.44|433.39|431.49|433.39|431.49|433.32|431.42|18
1731868550000|2024-11-17 18:35:50|433.4|431.5|433.49|431.59|433.49|431.59|433.4|431.5|9
1731868560000|2024-11-17 18:36:00|433.5|431.6|433.19|431.29|433.5|431.6|433.19|431.29|13
1731868570000|2024-11-17 18:36:10|433.2|431.3|433.19|431.29|433.2|431.3|433.15|431.25|12
1731868580000|2024-11-17 18:36:20|433.2|431.3|433.38|431.48|433.39|431.49|433.18|431.28|18
1731868590000|2024-11-17 18:36:30|433.4|431.5|433.29|431.39|433.4|431.5|433.2|431.3|9
1731868600000|2024-11-17 18:36:40|433.32|431.42|433.29|431.39|433.32|431.42|433.25|431.35|12
1731868610000|2024-11-17 18:36:50|433.25|431.35|433.15|431.25|433.32|431.42|433.13|431.23|14
1731868620000|2024-11-17 18:37:00|433.16|431.26|433.09|431.19|433.17|431.27|433.08|431.18|13
1731868630000|2024-11-17 18:37:10|433.07|431.17|433.4|431.5|433.4|431.5|433.07|431.17|18
1731868640000|2024-11-17 18:37:20|433.39|431.49|433.32|431.42|433.4|431.5|433.32|431.42|10
1731868650000|2024-11-17 18:37:30|433.31|431.41|433.22|431.32|433.31|431.41|433.21|431.31|7
1731868660000|2024-11-17 18:37:40|433.3|431.4|433.11|431.21|433.3|431.4|433.08|431.18|12
1731868670000|2024-11-17 18:37:50|433.1|431.2|433.24|431.34|433.25|431.35|433.06|431.16|12
1731868680000|2024-11-17 18:38:00|433.23|431.33|433.16|431.26|433.23|431.33|433.16|431.26|6
1731868690000|2024-11-17 18:38:10|433.11|431.21|433.14|431.24|433.17|431.27|433.11|431.21|10
1731868700000|2024-11-17 18:38:20|433.15|431.25|433.11|431.21|433.17|431.27|433.09|431.19|10
1731868710000|2024-11-17 18:38:30|433.12|431.22|433.12|431.22|433.13|431.23|433.12|431.22|5
1731868720000|2024-11-17 18:38:40|433.09|431.19|433.07|431.17|433.09|431.19|433.07|431.17|3
1731868730000|2024-11-17 18:38:50|433.06|431.16|433.03|431.13|433.08|431.18|433.03|431.13|7
1731868740000|2024-11-17 18:39:00|433.02|431.12|433.09|431.19|433.1|431.2|433|431.1|13
1731868750000|2024-11-17 18:39:10|433.1|431.2|433.15|431.25|433.15|431.25|433.1|431.2|6
1731868760000|2024-11-17 18:39:20|433.14|431.24|433.33|431.43|433.33|431.43|433.14|431.24|9
1731868770000|2024-11-17 18:39:30|433.34|431.44|433.27|431.37|433.37|431.47|433.2|431.3|13
1731868780000|2024-11-17 18:39:40|433.26|431.36|433.13|431.23|433.27|431.37|433.12|431.22|11
1731868790000|2024-11-17 18:39:50|433.12|431.22|433.2|431.3|433.21|431.31|433.12|431.22|6
1731868800000|2024-11-17 18:40:00|433.23|431.33|433.24|431.34|433.24|431.34|433.17|431.27|14
1731868810000|2024-11-17 18:40:10|433.25|431.35|433.34|431.44|433.36|431.46|433.23|431.33|12
1731868820000|2024-11-17 18:40:20|433.33|431.43|433.71|431.81|433.71|431.81|433.33|431.43|15
1731868830000|2024-11-17 18:40:30|433.72|431.82|433.67|431.77|433.72|431.82|433.51|431.61|16
1731868840000|2024-11-17 18:40:40|433.68|431.78|433.75|431.85|433.76|431.86|433.68|431.78|10
1731868850000|2024-11-17 18:40:50|433.66|431.76|433.59|431.69|433.71|431.81|433.59|431.69|9
1731868860000|2024-11-17 18:41:00|433.58|431.68|433.45|431.55|433.58|431.68|433.45|431.55|13
1731868870000|2024-11-17 18:41:10|433.42|431.52|433.4|431.5|433.46|431.56|433.3|431.4|16
1731868880000|2024-11-17 18:41:20|433.39|431.49|433.26|431.36|433.39|431.49|433.22|431.32|19
1731868890000|2024-11-17 18:41:30|433.27|431.37|433.47|431.57|433.48|431.58|433.27|431.37|13
1731868900000|2024-11-17 18:41:40|433.46|431.56|433.28|431.38|433.46|431.56|433.24|431.34|13
1731868910000|2024-11-17 18:41:50|433.27|431.37|433.1|431.2|433.28|431.38|433.1|431.2|15
1731868920000|2024-11-17 18:42:00|433.05|431.15|433.04|431.14|433.08|431.18|432.98|431.08|11
1731868930000|2024-11-17 18:42:10|433.08|431.18|433.43|431.53|433.43|431.53|433.08|431.18|21
1731868940000|2024-11-17 18:42:20|433.44|431.54|433.93|432.03|433.93|432.03|433.44|431.54|17
1731868950000|2024-11-17 18:42:30|433.94|432.04|433.79|431.89|433.94|432.04|433.79|431.89|13
1731868960000|2024-11-17 18:42:40|433.78|431.88|433.83|431.93|433.83|431.93|433.7|431.8|12
1731868970000|2024-11-17 18:42:50|433.84|431.94|434.06|432.16|434.07|432.17|433.84|431.94|10
1731868980000|2024-11-17 18:43:00|434.07|432.17|433.97|432.07|434.09|432.19|433.97|432.07|15
1731868990000|2024-11-17 18:43:10|434|432.1|434.26|432.36|434.26|432.36|434|432.1|15
1731869000000|2024-11-17 18:43:20|434.27|432.37|434.56|432.66|434.56|432.66|434.26|432.36|12
1731869010000|2024-11-17 18:43:30|434.57|432.67|434.47|432.57|434.64|432.74|434.47|432.57|17
1731869020000|2024-11-17 18:43:40|434.39|432.49|434.4|432.5|434.41|432.51|434.37|432.47|10
1731869030000|2024-11-17 18:43:50|434.41|432.51|434.44|432.54|434.51|432.61|434.37|432.47|14
1731869040000|2024-11-17 18:44:00|434.45|432.55|434.39|432.49|434.45|432.55|434.38|432.48|9
1731869050000|2024-11-17 18:44:10|434.38|432.48|434.5|432.6|434.5|432.6|434.35|432.45|17
1731869060000|2024-11-17 18:44:20|434.51|432.61|434.55|432.65|434.56|432.66|434.5|432.6|8
1731869070000|2024-11-17 18:44:30|434.54|432.64|434.42|432.52|434.54|432.64|434.42|432.52|10
1731869080000|2024-11-17 18:44:40|434.41|432.51|434.32|432.42|434.41|432.51|434.25|432.35|12
1731869090000|2024-11-17 18:44:50|434.33|432.43|434.31|432.41|434.33|432.43|434.31|432.41|3
1731869100000|2024-11-17 18:45:00|434.41|432.51|434.53|432.63|434.56|432.66|434.41|432.51|17
1731869110000|2024-11-17 18:45:10|434.54|432.64|434.37|432.47|434.54|432.64|434.37|432.47|16
1731869120000|2024-11-17 18:45:20|434.36|432.46|434.41|432.51|434.44|432.54|434.34|432.44|7
1731869130000|2024-11-17 18:45:30|434.32|432.42|434.1|432.2|434.35|432.45|434.1|432.2|17
1731869140000|2024-11-17 18:45:40|434.09|432.19|433.99|432.09|434.13|432.23|433.99|432.09|16
1731869150000|2024-11-17 18:45:50|433.98|432.08|434|432.1|434.07|432.17|433.98|432.08|10
1731869160000|2024-11-17 18:46:00|433.99|432.09|433.98|432.08|434.04|432.14|433.88|431.98|19
1731869170000|2024-11-17 18:46:10|433.99|432.09|434.18|432.28|434.18|432.28|433.94|432.04|13
1731869180000|2024-11-17 18:46:20|434.2|432.3|434.48|432.58|434.48|432.58|434.2|432.3|14
1731869190000|2024-11-17 18:46:30|434.49|432.59|434.72|432.82|434.72|432.82|434.49|432.59|14
1731869200000|2024-11-17 18:46:40|434.73|432.83|434.6|432.7|434.74|432.84|434.57|432.67|13
1731869210000|2024-11-17 18:46:50|434.61|432.71|434.64|432.74|434.72|432.82|434.61|432.71|11
1731869220000|2024-11-17 18:47:00|434.63|432.73|434.09|432.19|434.63|432.73|434.05|432.15|21
1731869230000|2024-11-17 18:47:10|434.08|432.18|434.05|432.15|434.08|432.18|434.01|432.11|10
1731869240000|2024-11-17 18:47:20|434.01|432.11|433.81|431.91|434.01|432.11|433.81|431.91|16
1731869250000|2024-11-17 18:47:30|433.8|431.9|433.74|431.84|433.81|431.91|433.71|431.81|13
1731869260000|2024-11-17 18:47:40|433.73|431.83|433.24|431.34|433.73|431.83|433.24|431.34|20
1731869270000|2024-11-17 18:47:50|433.22|431.32|432.63|430.73|433.22|431.32|432.63|430.73|18
1731869280000|2024-11-17 18:48:00|432.64|430.74|432.84|430.94|432.84|430.94|432.64|430.74|19
1731869290000|2024-11-17 18:48:10|432.85|430.95|432.87|430.97|433|431.1|432.85|430.95|16
1731869300000|2024-11-17 18:48:20|432.88|430.98|432.83|430.93|432.95|431.05|432.83|430.93|9
1731869310000|2024-11-17 18:48:30|432.84|430.94|432.81|430.91|432.89|430.99|432.81|430.91|11
1731869320000|2024-11-17 18:48:40|432.8|430.9|432.69|430.79|432.8|430.9|432.65|430.75|14
1731869330000|2024-11-17 18:48:50|432.68|430.78|432.62|430.72|432.78|430.88|432.43|430.53|13
1731869340000|2024-11-17 18:49:00|432.63|430.73|432.44|430.54|432.65|430.75|432.44|430.54|13
1731869350000|2024-11-17 18:49:10|432.43|430.53|432.47|430.57|432.49|430.59|432.24|430.34|15
1731869360000|2024-11-17 18:49:20|432.57|430.67|432.7|430.8|432.7|430.8|432.57|430.67|15
1731869370000|2024-11-17 18:49:30|432.71|430.81|432.48|430.58|432.81|430.91|432.48|430.58|21
1731869380000|2024-11-17 18:49:40|432.52|430.62|432.36|430.46|432.52|430.62|432.36|430.46|18
1731869390000|2024-11-17 18:49:50|432.35|430.45|432.24|430.34|432.35|430.45|432.24|430.34|12
1731869400000|2024-11-17 18:50:00|432.23|430.33|432.02|430.12|432.23|430.33|432.02|430.12|16
1731869410000|2024-11-17 18:50:10|432.09|430.19|432.15|430.25|432.18|430.28|432.06|430.16|12
1731869420000|2024-11-17 18:50:20|432.14|430.24|432.11|430.21|432.14|430.24|432.03|430.13|13
1731869430000|2024-11-17 18:50:30|432.1|430.2|432.21|430.31|432.21|430.31|432.1|430.2|8
1731869440000|2024-11-17 18:50:40|432.2|430.3|432.01|430.11|432.2|430.3|431.98|430.08|16
1731869450000|2024-11-17 18:50:50|432.02|430.12|432.06|430.16|432.09|430.19|431.97|430.07|14
1731869460000|2024-11-17 18:51:00|432.05|430.15|432.31|430.41|432.33|430.43|432.05|430.15|12
1731869470000|2024-11-17 18:51:10|432.3|430.4|432.41|430.51|432.47|430.57|432.26|430.36|13
1731869480000|2024-11-17 18:51:20|432.44|430.54|432.56|430.66|432.58|430.68|432.44|430.54|15
1731869490000|2024-11-17 18:51:30|432.57|430.67|433.18|431.28|433.18|431.28|432.57|430.67|19
1731869500000|2024-11-17 18:51:40|433.19|431.29|433.02|431.12|433.22|431.32|433.01|431.11|16
1731869510000|2024-11-17 18:51:50|433.01|431.11|432.97|431.07|433.01|431.11|432.91|431.01|15
1731869520000|2024-11-17 18:52:00|432.98|431.08|432.92|431.02|433.15|431.25|432.84|430.94|17
1731869530000|2024-11-17 18:52:10|432.94|431.04|432.85|430.95|433|431.1|432.82|430.92|16
1731869540000|2024-11-17 18:52:20|432.84|430.94|432.93|431.03|432.94|431.04|432.84|430.94|16
1731869550000|2024-11-17 18:52:30|432.94|431.04|432.87|430.97|432.97|431.07|432.74|430.84|21
1731869560000|2024-11-17 18:52:40|432.88|430.98|432.77|430.87|432.89|430.99|432.71|430.81|15
1731869570000|2024-11-17 18:52:50|432.78|430.88|432.73|430.83|432.78|430.88|432.72|430.82|14
1731869580000|2024-11-17 18:53:00|432.72|430.82|432.62|430.72|432.78|430.88|432.58|430.68|16
1731869590000|2024-11-17 18:53:10|432.68|430.78|432.95|431.05|432.97|431.07|432.68|430.78|16
1731869600000|2024-11-17 18:53:20|432.96|431.06|432.84|430.94|433.01|431.11|432.84|430.94|11
1731869610000|2024-11-17 18:53:30|432.83|430.93|432.68|430.78|432.83|430.93|432.66|430.76|14
1731869620000|2024-11-17 18:53:40|432.67|430.77|432.62|430.72|432.73|430.83|432.62|430.72|16
1731869630000|2024-11-17 18:53:50|432.65|430.75|432.78|430.88|432.84|430.94|432.6|430.7|12
1731869640000|2024-11-17 18:54:00|432.77|430.87|432.86|430.96|432.89|430.99|432.76|430.86|15
1731869650000|2024-11-17 18:54:10|432.81|430.91|432.8|430.9|432.81|430.91|432.75|430.85|10
1731869660000|2024-11-17 18:54:20|432.78|430.88|432.5|430.6|432.78|430.88|432.46|430.56|13
1731869670000|2024-11-17 18:54:30|432.49|430.59|432.62|430.72|432.63|430.73|432.49|430.59|13
1731869680000|2024-11-17 18:54:40|432.61|430.71|432.62|430.72|432.64|430.74|432.58|430.68|16
1731869690000|2024-11-17 18:54:50|432.61|430.71|432.62|430.72|432.62|430.72|432.6|430.7|24
1731869700000|2024-11-17 18:55:00|432.61|430.71|432.88|430.98|432.9|431|432.61|430.71|16
1731869710000|2024-11-17 18:55:10|432.84|430.94|432.69|430.79|432.84|430.94|432.61|430.71|17
1731869720000|2024-11-17 18:55:20|432.7|430.8|432.71|430.81|432.71|430.81|432.7|430.8|4
1731869730000|2024-11-17 18:55:30|432.72|430.82|432.54|430.64|432.72|430.82|432.52|430.62|13
1731869740000|2024-11-17 18:55:40|432.55|430.65|432.6|430.7|432.61|430.71|432.55|430.65|12
1731869750000|2024-11-17 18:55:50|432.59|430.69|432.52|430.62|432.6|430.7|432.4|430.5|12
1731869760000|2024-11-17 18:56:00|432.51|430.61|432.35|430.45|432.51|430.61|432.35|430.45|16
1731869770000|2024-11-17 18:56:10|432.34|430.44|432.13|430.23|432.34|430.44|432.13|430.23|12
1731869780000|2024-11-17 18:56:20|432.12|430.22|432.46|430.56|432.46|430.56|432.1|430.2|13
1731869790000|2024-11-17 18:56:30|432.45|430.55|432.48|430.58|432.48|430.58|432.37|430.47|12
1731869800000|2024-11-17 18:56:40|432.47|430.57|432.19|430.29|432.47|430.57|432.19|430.29|15
1731869810000|2024-11-17 18:56:50|432.14|430.24|432.14|430.24|432.2|430.3|432.13|430.23|12
1731869820000|2024-11-17 18:57:00|432.13|430.23|431.77|429.87|432.13|430.23|431.09|429.19|24
1731869830000|2024-11-17 18:57:10|431.8|429.9|432.17|430.27|432.17|430.27|431.8|429.9|22
1731869840000|2024-11-17 18:57:20|432.18|430.28|432.19|430.29|432.19|430.29|432.18|430.28|4
1731869850000|2024-11-17 18:57:30|432.24|430.34|432.42|430.52|432.42|430.52|432.23|430.33|8
1731869860000|2024-11-17 18:57:40|432.44|430.54|432.36|430.46|432.44|430.54|432.2|430.3|18
1731869870000|2024-11-17 18:57:50|432.37|430.47|432.45|430.55|432.51|430.61|432.36|430.46|19
1731869880000|2024-11-17 18:58:00|432.46|430.56|432.51|430.61|432.51|430.61|432.37|430.47|16
1731869890000|2024-11-17 18:58:10|432.52|430.62|432.33|430.43|432.56|430.66|432.32|430.42|16
1731869900000|2024-11-17 18:58:20|432.34|430.44|432.44|430.54|432.44|430.54|432.33|430.43|8
1731869910000|2024-11-17 18:58:30|432.45|430.55|432.41|430.51|432.46|430.56|432.41|430.51|5
1731869920000|2024-11-17 18:58:40|432.42|430.52|432.41|430.51|432.5|430.6|432.35|430.45|14
1731869930000|2024-11-17 18:58:50|432.42|430.52|432.41|430.51|432.46|430.56|432.31|430.41|13
1731869940000|2024-11-17 18:59:00|432.42|430.52|432.52|430.62|432.52|430.62|432.42|430.52|11
1731869950000|2024-11-17 18:59:10|432.53|430.63|432.57|430.67|432.59|430.69|432.37|430.47|15
1731869960000|2024-11-17 18:59:20|432.58|430.68|432.6|430.7|432.6|430.7|432.58|430.68|3
1731869970000|2024-11-17 18:59:30|432.79|430.89|432.77|430.87|432.79|430.89|432.76|430.86|7
1731869980000|2024-11-17 18:59:40|432.63|430.73|432.6|430.7|432.67|430.77|432.56|430.66|12
1731869990000|2024-11-17 18:59:50|432.59|430.69|432.39|430.49|432.59|430.69|432.39|430.49|17
1731870000000|2024-11-17 19:00:00|432.38|430.48|432.07|430.17|432.43|430.53|432.04|430.14|26
1731870010000|2024-11-17 19:00:10|432.19|430.29|432.11|430.21|432.28|430.38|432.05|430.15|21
1731870020000|2024-11-17 19:00:20|432.12|430.22|432.19|430.29|432.39|430.49|432.12|430.22|27
1731870030000|2024-11-17 19:00:30|432.2|430.3|432.32|430.42|432.34|430.44|432.2|430.3|10
1731870040000|2024-11-17 19:00:40|432.31|430.41|432.23|430.33|432.31|430.41|432.23|430.33|4
1731870050000|2024-11-17 19:00:50|432.3|430.4|432.32|430.42|432.32|430.42|432.23|430.33|6
1731870060000|2024-11-17 19:01:00|432.42|430.52|431.69|429.79|432.42|430.52|431.68|429.78|22
1731870070000|2024-11-17 19:01:10|431.7|429.8|431.68|429.78|431.72|429.82|431.64|429.74|18
1731870080000|2024-11-17 19:01:20|431.67|429.77|431.56|429.66|431.74|429.84|431.51|429.61|11
1731870090000|2024-11-17 19:01:30|431.42|429.52|431.29|429.39|431.43|429.53|431.22|429.32|17
1731870100000|2024-11-17 19:01:40|431.08|429.18|431.14|429.24|431.16|429.26|431.01|429.11|14
1731870110000|2024-11-17 19:01:50|431.13|429.23|431.21|429.31|431.31|429.41|431.13|429.23|12
1731870120000|2024-11-17 19:02:00|431.2|429.3|431.48|429.58|431.48|429.58|431.2|429.3|15
1731870130000|2024-11-17 19:02:10|431.55|429.65|431.54|429.64|431.61|429.71|431.44|429.54|12
1731870140000|2024-11-17 19:02:20|431.55|429.65|432|430.1|432|430.1|431.55|429.65|20
1731870150000|2024-11-17 19:02:30|432.01|430.11|431.92|430.02|432.02|430.12|431.8|429.9|12
1731870160000|2024-11-17 19:02:40|431.93|430.03|432.07|430.17|432.07|430.17|431.92|430.02|11
1731870170000|2024-11-17 19:02:50|432.08|430.18|432.51|430.61|432.51|430.61|432.08|430.18|15
1731870180000|2024-11-17 19:03:00|432.5|430.6|432.53|430.63|432.53|430.63|432.31|430.41|17
1731870190000|2024-11-17 19:03:10|432.54|430.64|432.62|430.72|432.66|430.76|432.54|430.64|9
1731870200000|2024-11-17 19:03:20|432.68|430.78|433.16|431.26|433.16|431.26|432.68|430.78|13
1731870210000|2024-11-17 19:03:30|433.17|431.27|433.12|431.22|433.17|431.27|433.12|431.22|10
1731870220000|2024-11-17 19:03:40|433.11|431.21|433.29|431.39|433.56|431.66|433|431.1|23
1731870230000|2024-11-17 19:03:50|433.28|431.38|433.14|431.24|433.28|431.38|433.11|431.21|12
1731870240000|2024-11-17 19:04:00|433.15|431.25|432.8|430.9|433.15|431.25|432.8|430.9|14
1731870250000|2024-11-17 19:04:10|432.81|430.91|432.71|430.81|432.81|430.91|432.64|430.74|17
1731870260000|2024-11-17 19:04:20|432.7|430.8|432.49|430.59|432.71|430.81|432.49|430.59|11
1731870270000|2024-11-17 19:04:30|432.5|430.6|432.76|430.86|432.77|430.87|432.5|430.6|13
1731870280000|2024-11-17 19:04:40|432.75|430.85|432.64|430.74|432.8|430.9|432.61|430.71|12
1731870290000|2024-11-17 19:04:50|432.65|430.75|432.56|430.66|432.73|430.83|432.55|430.65|15
1731870300000|2024-11-17 19:05:00|432.57|430.67|432.52|430.62|432.7|430.8|432.52|430.62|14
1731870310000|2024-11-17 19:05:10|432.51|430.61|432.26|430.36|432.51|430.61|432.24|430.34|13
1731870320000|2024-11-17 19:05:20|432.25|430.35|432.29|430.39|432.31|430.41|432.14|430.24|12
1731870330000|2024-11-17 19:05:30|432.28|430.38|432.05|430.15|432.28|430.38|431.99|430.09|11
1731870340000|2024-11-17 19:05:40|432|430.1|431.84|429.94|432|430.1|431.83|429.93|12
1731870350000|2024-11-17 19:05:50|431.95|430.05|432.12|430.22|432.12|430.22|431.94|430.04|9
1731870360000|2024-11-17 19:06:00|432.15|430.25|432.02|430.12|432.23|430.33|431.98|430.08|17
1731870370000|2024-11-17 19:06:10|432.03|430.13|432.46|430.56|432.47|430.57|432.03|430.13|15
1731870380000|2024-11-17 19:06:20|432.45|430.55|432.05|430.15|432.45|430.55|432.03|430.13|16
1731870390000|2024-11-17 19:06:30|432.04|430.14|431.92|430.02|432.04|430.14|431.92|430.02|5
1731870400000|2024-11-17 19:06:40|432.01|430.11|431.66|429.76|432.01|430.11|431.63|429.73|16
1731870410000|2024-11-17 19:06:50|431.67|429.77|431.78|429.88|431.78|429.88|431.65|429.75|11
1731870420000|2024-11-17 19:07:00|431.88|429.98|432.07|430.17|432.08|430.18|431.88|429.98|19
1731870430000|2024-11-17 19:07:10|432.06|430.16|431.84|429.94|432.06|430.16|431.82|429.92|9
1731870440000|2024-11-17 19:07:20|431.85|429.95|431.91|430.01|431.91|430.01|431.85|429.95|17
1731870450000|2024-11-17 19:07:30|431.92|430.02|431.87|429.97|432.05|430.15|431.84|429.94|19
1731870460000|2024-11-17 19:07:40|431.7|429.8|431.54|429.64|431.7|429.8|431.54|429.64|10
1731870470000|2024-11-17 19:07:50|431.53|429.63|431.24|429.34|431.53|429.63|431.07|429.17|15
1731870480000|2024-11-17 19:08:00|431.23|429.33|431.16|429.26|431.25|429.35|431.15|429.25|14
1731870490000|2024-11-17 19:08:10|431.15|429.25|431.11|429.21|431.22|429.32|431.11|429.21|19
1731870500000|2024-11-17 19:08:20|431.12|429.22|431.33|429.43|431.4|429.5|431.12|429.22|13
1731870510000|2024-11-17 19:08:30|431.34|429.44|431.5|429.6|431.5|429.6|431.25|429.35|14
1731870520000|2024-11-17 19:08:40|431.51|429.61|431.71|429.81|431.85|429.95|431.51|429.61|18
1731870530000|2024-11-17 19:08:50|431.72|429.82|431.51|429.61|431.76|429.86|431.51|429.61|14
1731870540000|2024-11-17 19:09:00|431.52|429.62|431.58|429.68|431.59|429.69|431.52|429.62|13
1731870550000|2024-11-17 19:09:10|431.59|429.69|432.08|430.18|432.08|430.18|431.59|429.69|15
1731870560000|2024-11-17 19:09:20|432.07|430.17|432.06|430.16|432.23|430.33|432.06|430.16|13
1731870570000|2024-11-17 19:09:30|432.05|430.15|432.02|430.12|432.09|430.19|432.01|430.11|9
1731870580000|2024-11-17 19:09:40|432.03|430.13|431.92|430.02|432.03|430.13|431.92|430.02|10
1731870590000|2024-11-17 19:09:50|431.88|429.98|432.02|430.12|432.03|430.13|431.83|429.93|14
1731870600000|2024-11-17 19:10:00|432.03|430.13|431.95|430.05|432.04|430.14|431.92|430.02|14
1731870610000|2024-11-17 19:10:10|431.94|430.04|432|430.1|432.14|430.24|431.94|430.04|13
1731870620000|2024-11-17 19:10:20|432.01|430.11|432.16|430.26|432.17|430.27|432.01|430.11|9
1731870630000|2024-11-17 19:10:30|432.17|430.27|432.33|430.43|432.33|430.43|432.16|430.26|12
1731870640000|2024-11-17 19:10:40|432.32|430.42|432.18|430.28|432.32|430.42|432.18|430.28|14
1731870650000|2024-11-17 19:10:50|432.17|430.27|432.3|430.4|432.32|430.42|432.15|430.25|8
1731870660000|2024-11-17 19:11:00|432.29|430.39|432.22|430.32|432.29|430.39|432.22|430.32|9
1731870670000|2024-11-17 19:11:10|432.21|430.31|432.57|430.67|432.58|430.68|432.2|430.3|12
1731870680000|2024-11-17 19:11:20|432.58|430.68|432.94|431.04|432.94|431.04|432.57|430.67|17
1731870690000|2024-11-17 19:11:30|432.95|431.05|432.94|431.04|432.96|431.06|432.94|431.04|4
1731870700000|2024-11-17 19:11:40|432.95|431.05|432.87|430.97|432.95|431.05|432.84|430.94|14
1731870710000|2024-11-17 19:11:50|432.88|430.98|433.03|431.13|433.04|431.14|432.88|430.98|16
1731870720000|2024-11-17 19:12:00|433.04|431.14|433.44|431.54|433.44|431.54|433.04|431.14|18
1731870730000|2024-11-17 19:12:10|433.45|431.55|433.27|431.37|433.45|431.55|433.27|431.37|15
1731870740000|2024-11-17 19:12:20|433.26|431.36|433.13|431.23|433.26|431.36|433.09|431.19|18
1731870750000|2024-11-17 19:12:30|433.14|431.24|433.16|431.26|433.27|431.37|433.14|431.24|12
1731870760000|2024-11-17 19:12:40|433.09|431.19|432.93|431.03|433.09|431.19|432.93|431.03|15
1731870770000|2024-11-17 19:12:50|432.94|431.04|432.9|431|433.1|431.2|432.9|431|17
1731870780000|2024-11-17 19:13:00|432.89|430.99|432.8|430.9|432.89|430.99|432.79|430.89|18
1731870790000|2024-11-17 19:13:10|432.79|430.89|432.71|430.81|432.79|430.89|432.57|430.67|13
1731870800000|2024-11-17 19:13:20|432.65|430.75|432.39|430.49|432.66|430.76|432.39|430.49|18
1731870810000|2024-11-17 19:13:30|432.4|430.5|432.34|430.44|432.48|430.58|432.34|430.44|13
1731870820000|2024-11-17 19:13:40|432.29|430.39|432.08|430.18|432.29|430.39|432.07|430.17|10
1731870830000|2024-11-17 19:13:50|432.07|430.17|431.9|430|432.07|430.17|431.88|429.98|13
1731870840000|2024-11-17 19:14:00|431.89|429.99|432.34|430.44|432.41|430.51|431.89|429.99|16
1731870850000|2024-11-17 19:14:10|432.35|430.45|432.55|430.65|432.55|430.65|432.35|430.45|14
1731870860000|2024-11-17 19:14:20|432.56|430.66|432.83|430.93|432.85|430.95|432.56|430.66|13
1731870870000|2024-11-17 19:14:30|432.82|430.92|432.69|430.79|432.82|430.92|432.61|430.71|17
1731870880000|2024-11-17 19:14:40|432.68|430.78|432.83|430.93|432.84|430.94|432.68|430.78|11
1731870890000|2024-11-17 19:14:50|432.82|430.92|433.01|431.11|433.02|431.12|432.82|430.92|12
1731870900000|2024-11-17 19:15:00|433|431.1|432.77|430.87|433|431.1|432.72|430.82|15
1731870910000|2024-11-17 19:15:10|432.92|431.02|432.86|430.96|432.98|431.08|432.86|430.96|14
1731870920000|2024-11-17 19:15:20|432.87|430.97|432.78|430.88|432.88|430.98|432.75|430.85|14
1731870930000|2024-11-17 19:15:30|432.89|430.99|432.63|430.73|432.89|430.99|432.63|430.73|11
1731870940000|2024-11-17 19:15:40|432.64|430.74|432.81|430.91|432.82|430.92|432.64|430.74|18
1731870950000|2024-11-17 19:15:50|432.82|430.92|432.64|430.74|432.87|430.97|432.64|430.74|15
1731870960000|2024-11-17 19:16:00|432.63|430.73|432.43|430.53|432.64|430.74|432.43|430.53|13
1731870970000|2024-11-17 19:16:10|432.42|430.52|432.17|430.27|432.42|430.52|432.16|430.26|13
1731870980000|2024-11-17 19:16:20|432.16|430.26|432.11|430.21|432.17|430.27|432.09|430.19|15
1731870990000|2024-11-17 19:16:30|432.12|430.22|431.87|429.97|432.14|430.24|431.77|429.87|17
1731871000000|2024-11-17 19:16:40|431.86|429.96|431.98|430.08|432.1|430.2|431.86|429.96|18
1731871010000|2024-11-17 19:16:50|431.99|430.09|431.9|430|431.99|430.09|431.9|430|13
1731871020000|2024-11-17 19:17:00|431.91|430.01|431.62|429.72|432.12|430.22|431.61|429.71|21
1731871030000|2024-11-17 19:17:10|431.68|429.78|431.67|429.77|431.68|429.78|431.66|429.76|10
1731871040000|2024-11-17 19:17:20|431.66|429.76|431.84|429.94|431.85|429.95|431.66|429.76|9
1731871050000|2024-11-17 19:17:30|431.85|429.95|431.67|429.77|431.86|429.96|431.65|429.75|13
1731871060000|2024-11-17 19:17:40|431.68|429.78|431.93|430.03|431.93|430.03|431.68|429.78|17
1731871070000|2024-11-17 19:17:50|431.92|430.02|432.04|430.14|432.05|430.15|431.91|430.01|14
1731871080000|2024-11-17 19:18:00|432.05|430.15|432.24|430.34|432.32|430.42|432.05|430.15|11
1731871090000|2024-11-17 19:18:10|432.25|430.35|432.14|430.24|432.28|430.38|432.14|430.24|18
1731871100000|2024-11-17 19:18:20|432.15|430.25|432.32|430.42|432.33|430.43|432.14|430.24|15
1731871110000|2024-11-17 19:18:30|432.28|430.38|432.45|430.55|432.45|430.55|432.28|430.38|17
1731871120000|2024-11-17 19:18:40|432.44|430.54|432.51|430.61|432.58|430.68|432.44|430.54|17
1731871130000|2024-11-17 19:18:50|432.45|430.55|432.24|430.34|432.45|430.55|432.23|430.33|10
1731871140000|2024-11-17 19:19:00|432.23|430.33|432.43|430.53|432.45|430.55|432.23|430.33|11
1731871150000|2024-11-17 19:19:10|432.44|430.54|432.43|430.53|432.44|430.54|432.31|430.41|11
1731871160000|2024-11-17 19:19:20|432.44|430.54|432.49|430.59|432.55|430.65|432.42|430.52|13
1731871170000|2024-11-17 19:19:30|432.5|430.6|432.34|430.44|432.5|430.6|432.32|430.42|13
1731871180000|2024-11-17 19:19:40|432.33|430.43|432.43|430.53|432.44|430.54|432.25|430.35|12
1731871190000|2024-11-17 19:19:50|432.44|430.54|432.32|430.42|432.44|430.54|432.31|430.41|19
1731871200000|2024-11-17 19:20:00|432.31|430.41|432.14|430.24|432.33|430.43|432.14|430.24|11
1731871210000|2024-11-17 19:20:10|432.15|430.25|431.84|429.94|432.15|430.25|431.84|429.94|16
1731871220000|2024-11-17 19:20:20|431.83|429.93|431.47|429.57|431.84|429.94|431.47|429.57|25
1731871230000|2024-11-17 19:20:30|431.46|429.56|431.3|429.4|431.46|429.56|431.3|429.4|15
1731871240000|2024-11-17 19:20:40|431.29|429.39|431.33|429.43|431.34|429.44|431.2|429.3|14
1731871250000|2024-11-17 19:20:50|431.34|429.44|431.36|429.46|431.51|429.61|431.34|429.44|12
1731871260000|2024-11-17 19:21:00|431.35|429.45|431.53|429.63|431.58|429.68|431.35|429.45|11
1731871270000|2024-11-17 19:21:10|431.48|429.58|431.02|429.12|431.48|429.58|431.02|429.12|19
1731871280000|2024-11-17 19:21:20|431.01|429.11|430.93|429.03|431.01|429.11|430.9|429|12
1731871290000|2024-11-17 19:21:30|431.05|429.15|431.14|429.24|431.14|429.24|430.95|429.05|8
1731871300000|2024-11-17 19:21:40|431.13|429.23|431.03|429.13|431.14|429.24|430.98|429.08|13
1731871310000|2024-11-17 19:21:50|431.02|429.12|430.84|428.94|431.02|429.12|430.82|428.92|11
1731871320000|2024-11-17 19:22:00|430.85|428.95|430.9|429|430.95|429.05|430.85|428.95|18
1731871330000|2024-11-17 19:22:10|430.89|428.99|430.92|429.02|430.93|429.03|430.79|428.89|16
1731871340000|2024-11-17 19:22:20|430.93|429.03|431.14|429.24|431.19|429.29|430.92|429.02|16
1731871350000|2024-11-17 19:22:30|431.09|429.19|430.94|429.04|431.09|429.19|430.92|429.02|11
1731871360000|2024-11-17 19:22:40|430.95|429.05|430.99|429.09|430.99|429.09|430.95|429.05|11
1731871370000|2024-11-17 19:22:50|431|429.1|430.92|429.02|431|429.1|430.91|429.01|11
1731871380000|2024-11-17 19:23:00|430.91|429.01|430.97|429.07|430.97|429.07|430.84|428.94|10
1731871390000|2024-11-17 19:23:10|430.98|429.08|430.82|428.92|430.98|429.08|430.81|428.91|14
1731871400000|2024-11-17 19:23:20|430.81|428.91|430.81|428.91|430.82|428.92|430.8|428.9|11
1731871410000|2024-11-17 19:23:30|430.82|428.92|430.85|428.95|430.93|429.03|430.82|428.92|7
1731871430000|2024-11-17 19:23:50|431.03|429.13|430.88|428.98|431.04|429.14|430.88|428.98|10
1731871440000|2024-11-17 19:24:00|430.87|428.97|431.04|429.14|431.09|429.19|430.85|428.95|13
1731871450000|2024-11-17 19:24:10|431.03|429.13|431.02|429.12|431.04|429.14|431.01|429.11|10
1731871460000|2024-11-17 19:24:20|431.17|429.27|431.16|429.26|431.2|429.3|431.16|429.26|10
1731871470000|2024-11-17 19:24:30|431.15|429.25|430.94|429.04|431.15|429.25|430.94|429.04|11
1731871480000|2024-11-17 19:24:40|430.93|429.03|430.9|429|430.94|429.04|430.9|429|6
1731871490000|2024-11-17 19:24:50|430.86|428.96|430.76|428.86|430.86|428.96|430.74|428.84|9
1731871500000|2024-11-17 19:25:00|430.77|428.87|430.8|428.9|430.9|429|430.77|428.87|12
1731871510000|2024-11-17 19:25:10|430.79|428.89|430.97|429.07|431.09|429.19|430.79|428.89|14
1731871520000|2024-11-17 19:25:20|430.96|429.06|431.05|429.15|431.05|429.15|430.86|428.96|17
1731871530000|2024-11-17 19:25:30|431.04|429.14|431.05|429.15|431.07|429.17|431.04|429.14|12
1731871540000|2024-11-17 19:25:40|431.06|429.16|430.85|428.95|431.06|429.16|430.85|428.95|15
1731871550000|2024-11-17 19:25:50|430.84|428.94|430.86|428.96|430.86|428.96|430.84|428.94|7
1731871560000|2024-11-17 19:26:00|431|429.1|430.88|428.98|431|429.1|430.87|428.97|8
1731871570000|2024-11-17 19:26:10|430.87|428.97|430.81|428.91|430.88|428.98|430.78|428.88|9
1731871580000|2024-11-17 19:26:20|430.8|428.9|430.95|429.05|430.98|429.08|430.8|428.9|9
1731871590000|2024-11-17 19:26:30|430.94|429.04|430.86|428.96|430.94|429.04|430.86|428.96|10
1731871600000|2024-11-17 19:26:40|431.11|429.21|430.92|429.02|431.11|429.21|430.92|429.02|11
1731871610000|2024-11-17 19:26:50|430.91|429.01|430.71|428.81|430.92|429.02|430.71|428.81|13
1731871620000|2024-11-17 19:27:00|430.75|428.85|430.52|428.62|430.76|428.86|430.52|428.62|14
1731871630000|2024-11-17 19:27:10|430.51|428.61|430.25|428.35|430.51|428.61|430.25|428.35|22
1731871640000|2024-11-17 19:27:20|430.24|428.34|429.45|427.55|430.24|428.34|429.45|427.55|22
1731871650000|2024-11-17 19:27:30|429.27|427.37|431.65|429.75|432.43|430.53|429.19|427.29|32
1731871660000|2024-11-17 19:27:40|431.64|429.74|430.6|428.7|431.64|429.74|430.6|428.7|33
1731871670000|2024-11-17 19:27:50|430.61|428.71|430.07|428.17|430.62|428.72|430.07|428.17|25
1731871680000|2024-11-17 19:28:00|430.03|428.13|430.1|428.2|430.11|428.21|430.03|428.13|5
1731871690000|2024-11-17 19:28:10|430.11|428.21|430.19|428.29|430.25|428.35|430.1|428.2|13
1731871700000|2024-11-17 19:28:20|430.18|428.28|429.77|427.87|430.18|428.28|429.77|427.87|19
1731871710000|2024-11-17 19:28:30|429.78|427.88|429.89|427.99|429.9|428|429.75|427.85|10
1731871720000|2024-11-17 19:28:40|429.88|427.98|430.01|428.11|430.02|428.12|429.85|427.95|11
1731871730000|2024-11-17 19:28:50|430|428.1|429.99|428.09|430.01|428.11|429.98|428.08|10
1731871740000|2024-11-17 19:29:00|429.98|428.08|430.37|428.47|430.4|428.5|429.98|428.08|16
1731871750000|2024-11-17 19:29:10|430.36|428.46|430.42|428.52|430.49|428.59|430.36|428.46|14
1731871760000|2024-11-17 19:29:20|430.43|428.53|430.52|428.62|430.53|428.63|430.42|428.52|18
1731871770000|2024-11-17 19:29:30|430.51|428.61|430.41|428.51|430.51|428.61|430.41|428.51|10
1731871780000|2024-11-17 19:29:40|430.36|428.46|430.33|428.43|430.46|428.56|430.29|428.39|10
1731871790000|2024-11-17 19:29:50|430.34|428.44|430.53|428.63|430.53|428.63|430.34|428.44|12
1731871800000|2024-11-17 19:30:00|430.43|428.53|430.36|428.46|430.54|428.64|430.36|428.46|15
1731871810000|2024-11-17 19:30:10|430.37|428.47|430.16|428.26|430.37|428.47|430.15|428.25|12
1731871820000|2024-11-17 19:30:20|430.15|428.25|430.16|428.26|430.36|428.46|430.14|428.24|12
1731871830000|2024-11-17 19:30:30|430.15|428.25|430.44|428.54|430.46|428.56|430.11|428.21|14
1731871840000|2024-11-17 19:30:40|430.43|428.53|430.31|428.41|430.43|428.53|430.31|428.41|15
1731871850000|2024-11-17 19:30:50|430.32|428.42|430.14|428.24|430.32|428.42|430.13|428.23|12
1731871860000|2024-11-17 19:31:00|430.13|428.23|430.1|428.2|430.13|428.23|430.1|428.2|11
1731871870000|2024-11-17 19:31:10|430.09|428.19|429.86|427.96|430.09|428.19|429.86|427.96|10
1731871880000|2024-11-17 19:31:20|429.85|427.95|429.81|427.91|429.85|427.95|429.81|427.91|9
1731871890000|2024-11-17 19:31:30|429.82|427.92|429.91|428.01|429.94|428.04|429.82|427.92|7
1731871900000|2024-11-17 19:31:40|429.9|428|430.11|428.21|430.11|428.21|429.9|428|9
1731871910000|2024-11-17 19:31:50|430.12|428.22|430.2|428.3|430.26|428.36|430.1|428.2|10
1731871920000|2024-11-17 19:32:00|430.21|428.31|430.73|428.83|430.79|428.89|430.2|428.3|20
1731871930000|2024-11-17 19:32:10|430.71|428.81|430.91|429.01|430.94|429.04|430.71|428.81|20
1731871940000|2024-11-17 19:32:20|430.9|429|430.77|428.87|430.91|429.01|430.77|428.87|19
1731871950000|2024-11-17 19:32:30|430.75|428.85|431.13|429.23|431.15|429.25|430.73|428.83|15
1731871960000|2024-11-17 19:32:40|431.12|429.22|431.04|429.14|431.13|429.23|431.04|429.14|11
1731871970000|2024-11-17 19:32:50|431.03|429.13|431.24|429.34|431.24|429.34|430.99|429.09|11
1731871980000|2024-11-17 19:33:00|431.23|429.33|431.43|429.53|431.53|429.63|431.22|429.32|14
1731871990000|2024-11-17 19:33:10|431.42|429.52|431.6|429.7|431.6|429.7|431.41|429.51|12
1731872000000|2024-11-17 19:33:20|431.61|429.71|431.8|429.9|431.8|429.9|431.57|429.67|12
1731872010000|2024-11-17 19:33:30|431.7|429.8|432.06|430.16|432.07|430.17|431.69|429.79|11
1731872020000|2024-11-17 19:33:40|432.05|430.15|432.07|430.17|432.1|430.2|432.05|430.15|19
1731872030000|2024-11-17 19:33:50|432.06|430.16|432.03|430.13|432.06|430.16|432.02|430.12|10
1731872040000|2024-11-17 19:34:00|432.02|430.12|431.69|429.79|432.02|430.12|431.69|429.79|14
1731872050000|2024-11-17 19:34:10|431.72|429.82|431.63|429.73|431.72|429.82|431.63|429.73|9
1731872060000|2024-11-17 19:34:20|431.62|429.72|431.47|429.57|431.8|429.9|431.47|429.57|12
1731872070000|2024-11-17 19:34:30|431.46|429.56|431.4|429.5|431.46|429.56|431.4|429.5|9
1731872080000|2024-11-17 19:34:40|431.41|429.51|431.66|429.76|431.72|429.82|431.41|429.51|13
1731872090000|2024-11-17 19:34:50|431.65|429.75|431.84|429.94|431.93|430.03|431.51|429.61|22
1731872100000|2024-11-17 19:35:00|431.83|429.93|431.78|429.88|431.83|429.93|431.78|429.88|10
1731872110000|2024-11-17 19:35:10|431.79|429.89|432.01|430.11|432.09|430.19|431.79|429.89|16
1731872120000|2024-11-17 19:35:20|432|430.1|432.01|430.11|432.01|430.11|432|430.1|4
1731872130000|2024-11-17 19:35:30|432|430.1|432.24|430.34|432.24|430.34|431.99|430.09|11
1731872140000|2024-11-17 19:35:40|432.25|430.35|432.26|430.36|432.26|430.36|432.25|430.35|6
1731872150000|2024-11-17 19:35:50|432.25|430.35|431.87|429.97|432.25|430.35|431.87|429.97|17
1731872160000|2024-11-17 19:36:00|431.86|429.96|431.66|429.76|431.86|429.96|431.66|429.76|11
1731872170000|2024-11-17 19:36:10|431.65|429.75|431.58|429.68|431.72|429.82|431.53|429.63|13
1731872180000|2024-11-17 19:36:20|431.59|429.69|431.78|429.88|431.8|429.9|431.59|429.69|15
1731872190000|2024-11-17 19:36:30|431.77|429.87|431.77|429.87|431.78|429.88|431.77|429.87|7
1731872200000|2024-11-17 19:36:40|431.76|429.86|431.93|430.03|431.99|430.09|431.75|429.85|15
1731872210000|2024-11-17 19:36:50|431.94|430.04|431.89|429.99|432.08|430.18|431.89|429.99|21
1731872220000|2024-11-17 19:37:00|431.88|429.98|431.81|429.91|431.88|429.98|431.79|429.89|14
1731872230000|2024-11-17 19:37:10|431.8|429.9|431.58|429.68|431.8|429.9|431.58|429.68|13
1731872240000|2024-11-17 19:37:20|431.59|429.69|431.63|429.73|431.69|429.79|431.56|429.66|18
1731872250000|2024-11-17 19:37:30|431.64|429.74|431.73|429.83|431.75|429.85|431.61|429.71|11
1731872260000|2024-11-17 19:37:40|431.72|429.82|431.89|429.99|431.9|430|431.71|429.81|14
1731872270000|2024-11-17 19:37:50|431.88|429.98|431.69|429.79|431.88|429.98|431.69|429.79|13
1731872280000|2024-11-17 19:38:00|431.68|429.78|431.78|429.88|431.8|429.9|431.66|429.76|8
1731872290000|2024-11-17 19:38:10|431.77|429.87|432.01|430.11|432.04|430.14|431.77|429.87|11
1731872300000|2024-11-17 19:38:20|432.02|430.12|432.26|430.36|432.32|430.42|432.02|430.12|15
1731872310000|2024-11-17 19:38:30|432.25|430.35|432.38|430.48|432.38|430.48|432.22|430.32|13
1731872320000|2024-11-17 19:38:40|432.37|430.47|432.5|430.6|432.61|430.71|432.37|430.47|11
1731872330000|2024-11-17 19:38:50|432.49|430.59|432.62|430.72|432.64|430.74|432.48|430.58|12
1731872340000|2024-11-17 19:39:00|432.61|430.71|432.56|430.66|432.61|430.71|432.56|430.66|6
1731872350000|2024-11-17 19:39:10|432.57|430.67|432.38|430.48|432.57|430.67|432.38|430.48|11
1731872360000|2024-11-17 19:39:20|432.37|430.47|432.22|430.32|432.37|430.47|432.2|430.3|11
1731872370000|2024-11-17 19:39:30|432.23|430.33|432.12|430.22|432.23|430.33|432.12|430.22|11
1731872380000|2024-11-17 19:39:40|432.11|430.21|432.11|430.21|432.11|430.21|432.11|430.21|1
1731872390000|2024-11-17 19:39:50|432.1|430.2|432.21|430.31|432.22|430.32|432.08|430.18|7
1731872400000|2024-11-17 19:40:00|432.2|430.3|432.38|430.48|432.41|430.51|432.19|430.29|9
1731872410000|2024-11-17 19:40:10|432.39|430.49|432.26|430.36|432.39|430.49|432.26|430.36|11
1731872420000|2024-11-17 19:40:20|432.25|430.35|432.32|430.42|432.37|430.47|432.24|430.34|9
1731872430000|2024-11-17 19:40:30|432.31|430.41|432.1|430.2|432.32|430.42|432.1|430.2|14
1731872440000|2024-11-17 19:40:40|432.09|430.19|431.96|430.06|432.09|430.19|431.96|430.06|9
1731872450000|2024-11-17 19:40:50|431.95|430.05|431.93|430.03|431.99|430.09|431.93|430.03|9
1731872460000|2024-11-17 19:41:00|431.94|430.04|432.24|430.34|432.24|430.34|431.94|430.04|9
1731872470000|2024-11-17 19:41:10|432.23|430.33|432.21|430.31|432.25|430.35|432.2|430.3|9
1731872480000|2024-11-17 19:41:20|432.22|430.32|432.39|430.49|432.41|430.51|432.22|430.32|9
1731872490000|2024-11-17 19:41:30|432.4|430.5|432.21|430.31|432.4|430.5|432.21|430.31|8
1731872500000|2024-11-17 19:41:40|432.2|430.3|432.15|430.25|432.21|430.31|432.15|430.25|10
1731872510000|2024-11-17 19:41:50|432.14|430.24|432.33|430.43|432.38|430.48|432.14|430.24|9
1731872520000|2024-11-17 19:42:00|432.32|430.42|432.48|430.58|432.49|430.59|432.28|430.38|12
1731872530000|2024-11-17 19:42:10|432.47|430.57|432.47|430.57|432.48|430.58|432.47|430.57|7
1731872540000|2024-11-17 19:42:20|432.48|430.58|432.63|430.73|432.64|430.74|432.46|430.56|13
1731872550000|2024-11-17 19:42:30|432.65|430.75|432.48|430.58|432.66|430.76|432.48|430.58|7
1731872560000|2024-11-17 19:42:40|432.53|430.63|432.6|430.7|432.62|430.72|432.53|430.63|6
1731872570000|2024-11-17 19:42:50|432.61|430.71|432.65|430.75|432.65|430.75|432.61|430.71|2
1731872580000|2024-11-17 19:43:00|432.68|430.78|432.61|430.71|432.68|430.78|432.61|430.71|6
1731872590000|2024-11-17 19:43:10|432.62|430.72|432.68|430.78|432.73|430.83|432.62|430.72|8
1731872600000|2024-11-17 19:43:20|432.69|430.79|432.79|430.89|432.79|430.89|432.69|430.79|10
1731872610000|2024-11-17 19:43:30|432.75|430.85|432.95|431.05|432.96|431.06|432.75|430.85|9
1731872620000|2024-11-17 19:43:40|432.94|431.04|432.93|431.03|432.94|431.04|432.93|431.03|6
1731872630000|2024-11-17 19:43:50|432.94|431.04|433.01|431.11|433.02|431.12|432.93|431.03|10
1731872640000|2024-11-17 19:44:00|433|431.1|432.98|431.08|433|431.1|432.98|431.08|3
1731872650000|2024-11-17 19:44:10|433.05|431.15|433.05|431.15|433.16|431.26|433.05|431.15|15
1731872660000|2024-11-17 19:44:20|433.06|431.16|432.87|430.97|433.06|431.16|432.86|430.96|12
1731872670000|2024-11-17 19:44:30|432.88|430.98|432.79|430.89|432.88|430.98|432.79|430.89|4
1731872680000|2024-11-17 19:44:40|432.78|430.88|432.73|430.83|432.78|430.88|432.67|430.77|6
1731872690000|2024-11-17 19:44:50|432.74|430.84|432.91|431.01|432.92|431.02|432.74|430.84|6
1731872700000|2024-11-17 19:45:00|432.96|431.06|432.84|430.94|432.96|431.06|432.84|430.94|9
1731872710000|2024-11-17 19:45:10|432.83|430.93|432.68|430.78|432.83|430.93|432.68|430.78|8
1731872720000|2024-11-17 19:45:20|432.69|430.79|432.76|430.86|432.77|430.87|432.62|430.72|10
1731872730000|2024-11-17 19:45:30|432.77|430.87|432.81|430.91|432.84|430.94|432.77|430.87|6
1731872740000|2024-11-17 19:45:40|432.85|430.95|433.13|431.23|433.13|431.23|432.84|430.94|13
1731872750000|2024-11-17 19:45:50|433.12|431.22|433.16|431.26|433.17|431.27|433.12|431.22|10
1731872760000|2024-11-17 19:46:00|433.15|431.25|433.3|431.4|433.32|431.42|433.15|431.25|7
1731872770000|2024-11-17 19:46:10|433.31|431.41|433.38|431.48|433.38|431.48|433.3|431.4|9
1731872780000|2024-11-17 19:46:20|433.39|431.49|433.13|431.23|433.4|431.5|433.13|431.23|13
1731872790000|2024-11-17 19:46:30|433.12|431.22|432.84|430.94|433.12|431.22|432.84|430.94|18
1731872800000|2024-11-17 19:46:40|432.83|430.93|432.99|431.09|433.01|431.11|432.81|430.91|7
1731872810000|2024-11-17 19:46:50|433|431.1|433.03|431.13|433.06|431.16|433|431.1|11
1731872820000|2024-11-17 19:47:00|433.14|431.24|433.26|431.36|433.26|431.36|433.14|431.24|6
1731872830000|2024-11-17 19:47:10|433.27|431.37|433.68|431.78|433.68|431.78|433.26|431.36|24
1731872840000|2024-11-17 19:47:20|433.69|431.79|433.57|431.67|433.71|431.81|433.57|431.67|8
1731872850000|2024-11-17 19:47:30|433.56|431.66|433.35|431.45|433.57|431.67|433.35|431.45|13
1731872860000|2024-11-17 19:47:40|433.36|431.46|433.34|431.44|433.36|431.46|433.33|431.43|7
1731872870000|2024-11-17 19:47:50|433.48|431.58|433.47|431.57|433.48|431.58|433.47|431.57|2
1731872880000|2024-11-17 19:48:00|433.48|431.58|433.54|431.64|433.54|431.64|433.47|431.57|9
1731872890000|2024-11-17 19:48:10|433.55|431.65|433.83|431.93|433.83|431.93|433.55|431.65|12
1731872900000|2024-11-17 19:48:20|433.84|431.94|434.02|432.12|434.02|432.12|433.84|431.94|12
1731872910000|2024-11-17 19:48:30|434.01|432.11|433.86|431.96|434.01|432.11|433.86|431.96|6
1731872920000|2024-11-17 19:48:40|433.88|431.98|433.91|432.01|433.92|432.02|433.86|431.96|6
1731872930000|2024-11-17 19:48:50|433.9|432|433.89|431.99|433.9|432|433.89|431.99|2
1731872940000|2024-11-17 19:49:00|433.91|432.01|433.9|432|433.97|432.07|433.87|431.97|12
1731872950000|2024-11-17 19:49:10|433.89|431.99|433.8|431.9|433.89|431.99|433.8|431.9|3
1731872960000|2024-11-17 19:49:20|433.79|431.89|433.94|432.04|433.95|432.05|433.78|431.88|7
1731872970000|2024-11-17 19:49:30|433.95|432.05|433.93|432.03|433.98|432.08|433.93|432.03|4
1731872980000|2024-11-17 19:49:40|433.92|432.02|433.91|432.01|433.92|432.02|433.91|432.01|4
1731872990000|2024-11-17 19:49:50|433.92|432.02|433.97|432.07|433.98|432.08|433.92|432.02|7
1731873000000|2024-11-17 19:50:00|433.96|432.06|434.02|432.12|434.05|432.15|433.96|432.06|8
1731873010000|2024-11-17 19:50:10|433.98|432.08|433.85|431.95|433.98|432.08|433.85|431.95|11
1731873020000|2024-11-17 19:50:20|433.84|431.94|433.82|431.92|433.85|431.95|433.82|431.92|5
1731873030000|2024-11-17 19:50:30|433.81|431.91|433.83|431.93|433.85|431.95|433.78|431.88|6
1731873040000|2024-11-17 19:50:40|433.82|431.92|434.02|432.12|434.03|432.13|433.81|431.91|7
1731873050000|2024-11-17 19:50:50|434.01|432.11|433.88|431.98|434.01|432.11|433.88|431.98|14
1731873060000|2024-11-17 19:51:00|433.87|431.97|433.65|431.75|433.87|431.97|433.65|431.75|9
1731873070000|2024-11-17 19:51:10|433.64|431.74|433.49|431.59|433.65|431.75|433.48|431.58|10
1731873080000|2024-11-17 19:51:20|433.48|431.58|433.48|431.58|433.5|431.6|433.48|431.58|5
1731873090000|2024-11-17 19:51:30|433.47|431.57|433.48|431.58|433.48|431.58|433.47|431.57|2
1731873100000|2024-11-17 19:51:40|433.49|431.59|433.7|431.8|433.71|431.81|433.49|431.59|9
1731873110000|2024-11-17 19:51:50|433.69|431.79|433.7|431.8|433.7|431.8|433.69|431.79|2
1731873120000|2024-11-17 19:52:00|433.69|431.79|433.73|431.83|433.73|431.83|433.66|431.76|6
1731873130000|2024-11-17 19:52:10|433.74|431.84|433.88|431.98|433.88|431.98|433.74|431.84|12
1731873140000|2024-11-17 19:52:20|433.87|431.97|433.92|432.02|433.92|432.02|433.87|431.97|12
1731873150000|2024-11-17 19:52:30|433.93|432.03|434.11|432.21|434.12|432.22|433.93|432.03|9
1731873160000|2024-11-17 19:52:40|434.1|432.2|434.05|432.15|434.1|432.2|434.05|432.15|5
1731873170000|2024-11-17 19:52:50|434.06|432.16|434.14|432.24|434.2|432.3|434.06|432.16|7
1731873180000|2024-11-17 19:53:00|434.13|432.23|434.17|432.27|434.2|432.3|434.13|432.23|5
1731873190000|2024-11-17 19:53:10|434.16|432.26|434.01|432.11|434.16|432.26|434.01|432.11|12
1731873200000|2024-11-17 19:53:20|434|432.1|433.99|432.09|434|432.1|433.99|432.09|2
1731873210000|2024-11-17 19:53:30|433.98|432.08|433.96|432.06|434.01|432.11|433.95|432.05|6
1731873220000|2024-11-17 19:53:40|433.95|432.05|433.99|432.09|434|432.1|433.95|432.05|4
1731873230000|2024-11-17 19:53:50|433.98|432.08|434.04|432.14|434.07|432.17|433.97|432.07|11
1731873240000|2024-11-17 19:54:00|434.03|432.13|434.21|432.31|434.21|432.31|434.01|432.11|12
1731873250000|2024-11-17 19:54:10|434.22|432.32|434.3|432.4|434.31|432.41|434.22|432.32|14
1731873260000|2024-11-17 19:54:20|434.29|432.39|434.25|432.35|434.29|432.39|434.25|432.35|11
1731873270000|2024-11-17 19:54:30|434.36|432.46|434.33|432.43|434.36|432.46|434.16|432.26|9
1731873280000|2024-11-17 19:54:40|434.34|432.44|434.52|432.62|434.52|432.62|434.34|432.44|11
1731873290000|2024-11-17 19:54:50|434.51|432.61|434.47|432.57|434.53|432.63|434.47|432.57|9
1731873300000|2024-11-17 19:55:00|434.46|432.56|434.37|432.47|434.46|432.56|434.37|432.47|5
1731873310000|2024-11-17 19:55:10|434.36|432.46|434.35|432.45|434.36|432.46|434.28|432.38|5
1731873320000|2024-11-17 19:55:20|434.36|432.46|434.27|432.37|434.36|432.46|434.26|432.36|5
1731873330000|2024-11-17 19:55:30|434.26|432.36|434.3|432.4|434.3|432.4|434.24|432.34|15
1731873340000|2024-11-17 19:55:40|434.29|432.39|434.42|432.52|434.42|432.52|434.28|432.38|14
1731873350000|2024-11-17 19:55:50|434.5|432.6|434.58|432.68|434.6|432.7|434.49|432.59|13
1731873360000|2024-11-17 19:56:00|434.56|432.66|434.53|432.63|434.56|432.66|434.39|432.49|15
1731873370000|2024-11-17 19:56:10|434.54|432.64|434.6|432.7|434.64|432.74|434.54|432.64|12
1731873380000|2024-11-17 19:56:20|434.61|432.71|434.67|432.77|434.67|432.77|434.61|432.71|18
1731873390000|2024-11-17 19:56:30|434.66|432.76|434.7|432.8|434.78|432.88|434.66|432.76|12
1731873400000|2024-11-17 19:56:40|434.69|432.79|434.5|432.6|434.69|432.79|434.5|432.6|13
1731873410000|2024-11-17 19:56:50|434.49|432.59|434.47|432.57|434.66|432.76|434.47|432.57|19
1731873420000|2024-11-17 19:57:00|434.48|432.58|434.46|432.56|434.48|432.58|434.43|432.53|6
1731873430000|2024-11-17 19:57:10|434.45|432.55|434.68|432.78|434.68|432.78|434.45|432.55|12
1731873440000|2024-11-17 19:57:20|434.67|432.77|434.63|432.73|434.7|432.8|434.63|432.73|10
1731873450000|2024-11-17 19:57:30|434.64|432.74|434.64|432.74|434.64|432.74|434.62|432.72|5
1731873460000|2024-11-17 19:57:40|434.68|432.78|434.45|432.55|434.68|432.78|434.41|432.51|10
1731873470000|2024-11-17 19:57:50|434.44|432.54|434.28|432.38|434.45|432.55|434.27|432.37|16
1731873480000|2024-11-17 19:58:00|434.29|432.39|434.22|432.32|434.29|432.39|434.22|432.32|9
1731873490000|2024-11-17 19:58:10|434.17|432.27|433.9|432|434.18|432.28|433.9|432|9
1731873500000|2024-11-17 19:58:20|433.94|432.04|433.96|432.06|433.96|432.06|433.93|432.03|9
1731873510000|2024-11-17 19:58:30|433.97|432.07|433.8|431.9|433.99|432.09|433.78|431.88|13
1731873520000|2024-11-17 19:58:40|433.81|431.91|433.8|431.9|433.81|431.91|433.8|431.9|10
1731873530000|2024-11-17 19:58:50|433.81|431.91|433.68|431.78|433.83|431.93|433.68|431.78|6
1731873540000|2024-11-17 19:59:00|433.69|431.79|433.81|431.91|433.81|431.91|433.69|431.79|10
1731873550000|2024-11-17 19:59:10|433.82|431.92|433.88|431.98|433.88|431.98|433.82|431.92|7
1731873560000|2024-11-17 19:59:20|433.89|431.99|433.94|432.04|433.94|432.04|433.88|431.98|10
1731873570000|2024-11-17 19:59:30|433.95|432.05|433.98|432.08|434.01|432.11|433.95|432.05|8
1731873580000|2024-11-17 19:59:40|434.01|432.11|433.93|432.03|434.01|432.11|433.9|432|13
1731873590000|2024-11-17 19:59:50|433.94|432.04|434.11|432.21|434.12|432.22|433.94|432.04|11
1731873600000|2024-11-17 20:00:00|434.12|432.22|434.33|432.43|434.37|432.47|434.09|432.19|16
1731873610000|2024-11-17 20:00:10|434.34|432.44|434.07|432.17|434.34|432.44|434.01|432.11|16
1731873620000|2024-11-17 20:00:20|434.06|432.16|433.96|432.06|434.07|432.17|433.85|431.95|18
1731873630000|2024-11-17 20:00:30|433.97|432.07|434.14|432.24|434.16|432.26|433.97|432.07|16
1731873640000|2024-11-17 20:00:40|434.11|432.21|434.02|432.12|434.11|432.21|434.01|432.11|15
1731873650000|2024-11-17 20:00:50|434.01|432.11|433.97|432.07|434.09|432.19|433.96|432.06|12
1731873660000|2024-11-17 20:01:00|433.96|432.06|433.88|431.98|433.96|432.06|433.85|431.95|17
1731873670000|2024-11-17 20:01:10|433.89|431.99|433.77|431.87|433.89|431.99|433.76|431.86|13
1731873680000|2024-11-17 20:01:20|433.78|431.88|434.09|432.19|434.09|432.19|433.78|431.88|19
1731873690000|2024-11-17 20:01:30|434.08|432.18|434.18|432.28|434.18|432.28|434.07|432.17|10
1731873700000|2024-11-17 20:01:40|434.19|432.29|434.47|432.57|434.47|432.57|434.19|432.29|15
1731873710000|2024-11-17 20:01:50|434.46|432.56|434.34|432.44|434.58|432.68|434.33|432.43|17
1731873720000|2024-11-17 20:02:00|434.33|432.43|434.36|432.46|434.36|432.46|434.31|432.41|11
1731873730000|2024-11-17 20:02:10|434.37|432.47|434.63|432.73|434.63|432.73|434.37|432.47|14
1731873740000|2024-11-17 20:02:20|434.62|432.72|434.68|432.78|434.75|432.85|434.62|432.72|16
1731873750000|2024-11-17 20:02:30|434.67|432.77|434.58|432.68|434.67|432.77|434.54|432.64|13
1731873760000|2024-11-17 20:02:40|434.59|432.69|434.75|432.85|434.75|432.85|434.59|432.69|13
1731873770000|2024-11-17 20:02:50|434.74|432.84|434.62|432.72|434.75|432.85|434.62|432.72|12
1731873780000|2024-11-17 20:03:00|434.66|432.76|434.42|432.52|434.67|432.77|434.41|432.51|11
1731873790000|2024-11-17 20:03:10|434.41|432.51|434.58|432.68|434.58|432.68|434.4|432.5|18
1731873800000|2024-11-17 20:03:20|434.57|432.67|434.59|432.69|434.67|432.77|434.57|432.67|11
1731873810000|2024-11-17 20:03:30|434.64|432.74|434.69|432.79|434.74|432.84|434.63|432.73|13
1731873820000|2024-11-17 20:03:40|434.7|432.8|434.64|432.74|434.79|432.89|434.64|432.74|16
1731873830000|2024-11-17 20:03:50|434.65|432.75|434.7|432.8|434.73|432.83|434.65|432.75|10
1731873840000|2024-11-17 20:04:00|434.68|432.78|434.66|432.76|434.73|432.83|434.65|432.75|13
1731873850000|2024-11-17 20:04:10|434.67|432.77|434.81|432.91|434.81|432.91|434.66|432.76|12
1731873860000|2024-11-17 20:04:20|434.8|432.9|434.81|432.91|434.84|432.94|434.77|432.87|14
1731873870000|2024-11-17 20:04:30|434.83|432.93|434.94|433.04|434.97|433.07|434.8|432.9|12
1731873880000|2024-11-17 20:04:40|434.95|433.05|434.91|433.01|435|433.1|434.91|433.01|13
1731873890000|2024-11-17 20:04:50|434.9|433|434.74|432.84|434.91|433.01|434.72|432.82|10
1731873900000|2024-11-17 20:05:00|434.75|432.85|434.52|432.62|434.77|432.87|434.51|432.61|10
1731873910000|2024-11-17 20:05:10|434.53|432.63|434.38|432.48|434.55|432.65|434.32|432.42|16
1731873920000|2024-11-17 20:05:20|434.39|432.49|434.3|432.4|434.41|432.51|434.3|432.4|10
1731873930000|2024-11-17 20:05:30|434.29|432.39|434.52|432.62|434.52|432.62|434.23|432.33|16
1731873940000|2024-11-17 20:05:40|434.53|432.63|434.75|432.85|434.75|432.85|434.52|432.62|16
1731873950000|2024-11-17 20:05:50|434.76|432.86|434.87|432.97|434.87|432.97|434.75|432.85|12
1731873960000|2024-11-17 20:06:00|434.89|432.99|434.94|433.04|434.94|433.04|434.86|432.96|13
1731873970000|2024-11-17 20:06:10|434.93|433.03|435.18|433.28|435.18|433.28|434.93|433.03|13
1731873980000|2024-11-17 20:06:20|435.22|433.32|435.28|433.38|435.32|433.42|435.2|433.3|12
1731873990000|2024-11-17 20:06:30|435.32|433.42|435.24|433.34|435.33|433.43|435.2|433.3|13
1731874000000|2024-11-17 20:06:40|435.25|433.35|435.53|433.63|435.53|433.63|435.25|433.35|12
1731874010000|2024-11-17 20:06:50|435.52|433.62|435.28|433.38|435.52|433.62|435.28|433.38|13
1731874020000|2024-11-17 20:07:00|435.29|433.39|435.03|433.13|435.29|433.39|435.03|433.13|15
1731874030000|2024-11-17 20:07:10|435.02|433.12|435.12|433.22|435.12|433.22|434.98|433.08|13
1731874040000|2024-11-17 20:07:20|435.11|433.21|435.43|433.53|435.43|433.53|435.11|433.21|16
1731874050000|2024-11-17 20:07:30|435.44|433.54|435.68|433.78|435.68|433.78|435.44|433.54|11
1731874060000|2024-11-17 20:07:40|435.67|433.77|435.73|433.83|435.74|433.84|435.67|433.77|11
1731874070000|2024-11-17 20:07:50|435.74|433.84|435.98|434.08|435.99|434.09|435.74|433.84|15
1731874080000|2024-11-17 20:08:00|435.99|434.09|435.91|434.01|436.03|434.13|435.91|434.01|15
1731874090000|2024-11-17 20:08:10|435.9|434|435.9|434|435.92|434.02|435.75|433.85|16
1731874100000|2024-11-17 20:08:20|435.89|433.99|436|434.1|436|434.1|435.84|433.94|11
1731874110000|2024-11-17 20:08:30|436.01|434.11|435.85|433.95|436.09|434.19|435.8|433.9|18
1731874120000|2024-11-17 20:08:40|435.86|433.96|435.99|434.09|435.99|434.09|435.86|433.96|8
1731874130000|2024-11-17 20:08:50|436|434.1|436.12|434.22|436.13|434.23|435.99|434.09|9
1731874140000|2024-11-17 20:09:00|436.11|434.21|436.06|434.16|436.11|434.21|436.06|434.16|12
1731874150000|2024-11-17 20:09:10|435.98|434.08|435.97|434.07|436.01|434.11|435.91|434.01|13
1731874160000|2024-11-17 20:09:20|435.98|434.08|436.11|434.21|436.14|434.24|435.98|434.08|15
1731874170000|2024-11-17 20:09:30|436.1|434.2|435.96|434.06|436.13|434.23|435.96|434.06|16
1731874180000|2024-11-17 20:09:40|435.99|434.09|436.05|434.15|436.05|434.15|435.94|434.04|9
1731874190000|2024-11-17 20:09:50|436.06|434.16|436.1|434.2|436.1|434.2|436.04|434.14|8
1731874200000|2024-11-17 20:10:00|436.11|434.21|435.94|434.04|436.11|434.21|435.92|434.02|16
1731874210000|2024-11-17 20:10:10|435.93|434.03|435.94|434.04|435.95|434.05|435.93|434.03|9
1731874220000|2024-11-17 20:10:20|435.93|434.03|435.64|433.74|435.93|434.03|435.62|433.72|16
1731874230000|2024-11-17 20:10:30|435.65|433.75|435.68|433.78|435.68|433.78|435.65|433.75|10
1731874240000|2024-11-17 20:10:40|435.67|433.77|435.5|433.6|435.67|433.77|435.47|433.57|14
1731874250000|2024-11-17 20:10:50|435.49|433.59|435.59|433.69|435.62|433.72|435.48|433.58|14
1731874260000|2024-11-17 20:11:00|435.6|433.7|435.74|433.84|435.74|433.84|435.6|433.7|11
1731874270000|2024-11-17 20:11:10|435.75|433.85|435.88|433.98|435.88|433.98|435.75|433.85|15
1731874280000|2024-11-17 20:11:20|435.9|434|435.9|434|435.9|434|435.86|433.96|12
1731874290000|2024-11-17 20:11:30|435.95|434.05|435.88|433.98|435.95|434.05|435.86|433.96|17
1731874300000|2024-11-17 20:11:40|435.79|433.89|435.78|433.88|435.85|433.95|435.76|433.86|7
1731874310000|2024-11-17 20:11:50|435.79|433.89|435.9|434|435.91|434.01|435.79|433.89|10
1731874320000|2024-11-17 20:12:00|435.91|434.01|435.84|433.94|435.93|434.03|435.82|433.92|10
1731874330000|2024-11-17 20:12:10|435.83|433.93|435.94|434.04|435.96|434.06|435.82|433.92|12
1731874340000|2024-11-17 20:12:20|435.95|434.05|435.99|434.09|435.99|434.09|435.94|434.04|4
1731874350000|2024-11-17 20:12:30|435.98|434.08|436.1|434.2|436.1|434.2|435.97|434.07|11
1731874360000|2024-11-17 20:12:40|436.11|434.21|436.03|434.13|436.11|434.21|436|434.1|12
1731874370000|2024-11-17 20:12:50|436.1|434.2|436.11|434.21|436.12|434.22|435.92|434.02|14
1731874380000|2024-11-17 20:13:00|436.12|434.22|436.24|434.34|436.28|434.38|436.12|434.22|16
1731874390000|2024-11-17 20:13:10|436.28|434.38|435.98|434.08|436.28|434.38|435.98|434.08|15
1731874400000|2024-11-17 20:13:20|435.97|434.07|435.81|433.91|435.97|434.07|435.81|433.91|17
1731874410000|2024-11-17 20:13:30|435.82|433.92|435.84|433.94|435.92|434.02|435.81|433.91|20
1731874420000|2024-11-17 20:13:40|435.8|433.9|435.76|433.86|435.8|433.9|435.66|433.76|15
1731874430000|2024-11-17 20:13:50|435.77|433.87|435.9|434|435.91|434.01|435.77|433.87|12
1731874440000|2024-11-17 20:14:00|435.89|433.99|436.02|434.12|436.02|434.12|435.89|433.99|14
1731874450000|2024-11-17 20:14:10|436.03|434.13|435.92|434.02|436.09|434.19|435.92|434.02|15
1731874460000|2024-11-17 20:14:20|435.91|434.01|435.69|433.79|435.91|434.01|435.69|433.79|11
1731874470000|2024-11-17 20:14:30|435.68|433.78|435.74|433.84|435.74|433.84|435.64|433.74|10
1731874480000|2024-11-17 20:14:40|435.75|433.85|435.79|433.89|435.81|433.91|435.75|433.85|8
1731874490000|2024-11-17 20:14:50|435.78|433.88|435.76|433.86|435.78|433.88|435.75|433.85|5
1731874500000|2024-11-17 20:15:00|435.77|433.87|435.71|433.81|435.8|433.9|435.68|433.78|15
1731874510000|2024-11-17 20:15:10|435.7|433.8|435.44|433.54|435.7|433.8|435.41|433.51|16
1731874520000|2024-11-17 20:15:20|435.45|433.55|435.34|433.44|435.57|433.67|435.34|433.44|15
1731874530000|2024-11-17 20:15:30|435.35|433.45|435.32|433.42|435.36|433.46|435.32|433.42|10
1731874540000|2024-11-17 20:15:40|435.31|433.41|435.41|433.51|435.41|433.51|435.31|433.41|10
1731874550000|2024-11-17 20:15:50|435.52|433.62|435.63|433.73|435.63|433.73|435.52|433.62|10
1731874560000|2024-11-17 20:16:00|435.64|433.74|435.76|433.86|435.8|433.9|435.64|433.74|14
1731874570000|2024-11-17 20:16:10|435.77|433.87|436.05|434.15|436.05|434.15|435.76|433.86|17
1731874580000|2024-11-17 20:16:20|436.04|434.14|436.03|434.13|436.05|434.15|436.01|434.11|13
1731874590000|2024-11-17 20:16:30|435.98|434.08|436.08|434.18|436.08|434.18|435.98|434.08|8
1731874600000|2024-11-17 20:16:40|436.09|434.19|436.18|434.28|436.18|434.28|436.09|434.19|6
1731874610000|2024-11-17 20:16:50|436.17|434.27|435.82|433.92|436.17|434.27|435.82|433.92|14
1731874620000|2024-11-17 20:17:00|435.83|433.93|435.95|434.05|435.95|434.05|435.82|433.92|12
1731874630000|2024-11-17 20:17:10|435.96|434.06|435.97|434.07|435.97|434.07|435.96|434.06|2
1731874640000|2024-11-17 20:17:20|435.98|434.08|435.95|434.05|436.05|434.15|435.92|434.02|10
1731874650000|2024-11-17 20:17:30|435.94|434.04|436|434.1|436.01|434.11|435.92|434.02|16
1731874660000|2024-11-17 20:17:40|435.99|434.09|436|434.1|436.01|434.11|435.99|434.09|6
1731874670000|2024-11-17 20:17:50|436.01|434.11|436.09|434.19|436.1|434.2|436|434.1|7
1731874680000|2024-11-17 20:18:00|436.1|434.2|436.02|434.12|436.1|434.2|435.97|434.07|16
1731874690000|2024-11-17 20:18:10|436.03|434.13|435.94|434.04|436.04|434.14|435.85|433.95|8
1731874700000|2024-11-17 20:18:20|435.95|434.05|435.84|433.94|435.95|434.05|435.76|433.86|15
1731874710000|2024-11-17 20:18:30|435.83|433.93|436.06|434.16|436.06|434.16|435.83|433.93|11
1731874720000|2024-11-17 20:18:40|436.05|434.15|436.2|434.3|436.2|434.3|436.05|434.15|9
1731874730000|2024-11-17 20:18:50|436.22|434.32|436.06|434.16|436.22|434.32|436.06|434.16|12
1731874740000|2024-11-17 20:19:00|436.05|434.15|435.99|434.09|436.05|434.15|435.98|434.08|6
1731874750000|2024-11-17 20:19:10|436|434.1|436.13|434.23|436.14|434.24|435.96|434.06|11
1731874760000|2024-11-17 20:19:20|436.12|434.22|435.94|434.04|436.12|434.22|435.94|434.04|8
1731874770000|2024-11-17 20:19:30|435.93|434.03|435.99|434.09|435.99|434.09|435.93|434.03|11
1731874780000|2024-11-17 20:19:40|435.98|434.08|436.03|434.13|436.06|434.16|435.89|433.99|14
1731874790000|2024-11-17 20:19:50|436.04|434.14|436.08|434.18|436.1|434.2|436.02|434.12|8
1731874800000|2024-11-17 20:20:00|436.09|434.19|436.02|434.12|436.16|434.26|435.98|434.08|15
1731874810000|2024-11-17 20:20:10|436.03|434.13|436.27|434.37|436.27|434.37|436.03|434.13|17
1731874820000|2024-11-17 20:20:20|436.28|434.38|436.03|434.13|436.28|434.38|436.03|434.13|20
1731874830000|2024-11-17 20:20:30|436.02|434.12|435.99|434.09|436.02|434.12|435.88|433.98|20
1731874840000|2024-11-17 20:20:40|435.97|434.07|435.97|434.07|436.07|434.17|435.76|433.86|17
1731874850000|2024-11-17 20:20:50|435.98|434.08|435.98|434.08|436|434.1|435.95|434.05|7
1731874860000|2024-11-17 20:21:00|435.97|434.07|436.02|434.12|436.05|434.15|435.96|434.06|10
1731874870000|2024-11-17 20:21:10|436.03|434.13|435.92|434.02|436.03|434.13|435.89|433.99|13
1731874880000|2024-11-17 20:21:20|435.93|434.03|436.03|434.13|436.09|434.19|435.78|433.88|20
1731874890000|2024-11-17 20:21:30|435.95|434.05|435.84|433.94|435.96|434.06|435.82|433.92|18
1731874900000|2024-11-17 20:21:40|435.85|433.95|434.9|433|435.92|434.02|434.9|433|28
1731874910000|2024-11-17 20:21:50|434.89|432.99|434.5|432.6|434.89|432.99|434.5|432.6|28
1731874920000|2024-11-17 20:22:00|434.49|432.59|434.22|432.32|434.51|432.61|434.22|432.32|14
1731874930000|2024-11-17 20:22:10|434.15|432.25|434.09|432.19|434.16|432.26|433.95|432.05|22
1731874940000|2024-11-17 20:22:20|434.1|432.2|434.53|432.63|434.53|432.63|434.1|432.2|19
1731874950000|2024-11-17 20:22:30|434.54|432.64|434.94|433.04|435|433.1|434.54|432.64|22
1731874960000|2024-11-17 20:22:40|434.87|432.97|434.35|432.45|434.87|432.97|434.35|432.45|19
1731874970000|2024-11-17 20:22:50|434.34|432.44|434.19|432.29|434.35|432.45|434.19|432.29|18
1731874980000|2024-11-17 20:23:00|434.18|432.28|434.16|432.26|434.18|432.28|434.03|432.13|11
1731874990000|2024-11-17 20:23:10|434.15|432.25|434.06|432.16|434.18|432.28|434.05|432.15|14
1731875000000|2024-11-17 20:23:20|434.05|432.15|434.31|432.41|434.31|432.41|434.01|432.11|14
1731875010000|2024-11-17 20:23:30|434.35|432.45|434.6|432.7|434.62|432.72|434.35|432.45|13
1731875020000|2024-11-17 20:23:40|434.61|432.71|434.89|432.99|434.89|432.99|434.59|432.69|16
1731875030000|2024-11-17 20:23:50|434.9|433|434.93|433.03|435.11|433.21|434.9|433|16
1731875040000|2024-11-17 20:24:00|434.92|433.02|434.61|432.71|434.92|433.02|434.53|432.63|12
1731875050000|2024-11-17 20:24:10|434.6|432.7|434.54|432.64|434.6|432.7|434.48|432.58|10
1731875060000|2024-11-17 20:24:20|434.55|432.65|434.39|432.49|434.55|432.65|434.39|432.49|14
1731875070000|2024-11-17 20:24:30|434.41|432.51|434.19|432.29|434.41|432.51|434.14|432.24|17
1731875080000|2024-11-17 20:24:40|434.18|432.28|434.32|432.42|434.38|432.48|434.18|432.28|11
1731875090000|2024-11-17 20:24:50|434.38|432.48|434.48|432.58|434.49|432.59|434.37|432.47|14
1731875100000|2024-11-17 20:25:00|434.55|432.65|434.26|432.36|434.55|432.65|434.21|432.31|17
1731875110000|2024-11-17 20:25:10|434.27|432.37|434.62|432.72|434.62|432.72|434.27|432.37|18
1731875120000|2024-11-17 20:25:20|434.63|432.73|434.97|433.07|434.97|433.07|434.63|432.73|16
1731875130000|2024-11-17 20:25:30|434.98|433.08|435|433.1|435.07|433.17|434.97|433.07|14
1731875140000|2024-11-17 20:25:40|435.01|433.11|434.94|433.04|435.08|433.18|434.94|433.04|16
1731875150000|2024-11-17 20:25:50|434.89|432.99|434.71|432.81|434.91|433.01|434.7|432.8|12
1731875160000|2024-11-17 20:26:00|434.7|432.8|434.73|432.83|434.76|432.86|434.7|432.8|15
1731875170000|2024-11-17 20:26:10|434.72|432.82|434.77|432.87|434.83|432.93|434.7|432.8|13
1731875180000|2024-11-17 20:26:20|434.71|432.81|434.59|432.69|434.71|432.81|434.59|432.69|5
1731875190000|2024-11-17 20:26:30|434.58|432.68|433.79|431.89|434.59|432.69|433.79|431.89|22
1731875200000|2024-11-17 20:26:40|433.78|431.88|433.57|431.67|433.78|431.88|433.57|431.67|15
1731875210000|2024-11-17 20:26:50|433.56|431.66|433.58|431.68|433.58|431.68|433.56|431.66|5
1731875220000|2024-11-17 20:27:00|433.59|431.69|433.71|431.81|433.82|431.92|433.58|431.68|17
1731875230000|2024-11-17 20:27:10|433.7|431.8|433.09|431.19|433.71|431.81|433.09|431.19|19
1731875240000|2024-11-17 20:27:20|433.08|431.18|432.66|430.76|433.08|431.18|432.49|430.59|22
1731875250000|2024-11-17 20:27:30|432.65|430.75|432.74|430.84|432.74|430.84|432.65|430.75|15
1731875260000|2024-11-17 20:27:40|432.73|430.83|432.69|430.79|432.78|430.88|432.64|430.74|14
1731875270000|2024-11-17 20:27:50|432.68|430.78|432.66|430.76|432.76|430.86|432.64|430.74|12
1731875280000|2024-11-17 20:28:00|432.67|430.77|432.71|430.81|432.72|430.82|432.67|430.77|12
1731875290000|2024-11-17 20:28:10|432.7|430.8|433.03|431.13|433.05|431.15|432.7|430.8|14
1731875300000|2024-11-17 20:28:20|433.02|431.12|432.83|430.93|433.02|431.12|432.82|430.92|15
1731875310000|2024-11-17 20:28:30|432.82|430.92|432.6|430.7|432.82|430.92|432.57|430.67|16
1731875320000|2024-11-17 20:28:40|432.59|430.69|432.43|430.53|432.67|430.77|432.42|430.52|18
1731875330000|2024-11-17 20:28:50|432.44|430.54|432.2|430.3|432.44|430.54|432.1|430.2|12
1731875340000|2024-11-17 20:29:00|432.21|430.31|432.46|430.56|432.46|430.56|432.21|430.31|14
1731875350000|2024-11-17 20:29:10|432.45|430.55|432.61|430.71|432.62|430.72|432.45|430.55|16
1731875360000|2024-11-17 20:29:20|432.62|430.72|433.12|431.22|433.17|431.27|432.62|430.72|20
1731875370000|2024-11-17 20:29:30|433.13|431.23|433.31|431.41|433.31|431.41|433.12|431.22|13
1731875380000|2024-11-17 20:29:40|433.3|431.4|433.53|431.63|433.57|431.67|433.3|431.4|17
1731875390000|2024-11-17 20:29:50|433.55|431.65|433.5|431.6|433.66|431.76|433.46|431.56|18
1731875400000|2024-11-17 20:30:00|433.64|431.74|433.46|431.56|433.65|431.75|433.46|431.56|20
1731875410000|2024-11-17 20:30:10|433.45|431.55|433.35|431.45|433.45|431.55|433.35|431.45|11
1731875420000|2024-11-17 20:30:20|433.34|431.44|433.33|431.43|433.44|431.54|433.33|431.43|12
1731875430000|2024-11-17 20:30:30|433.32|431.42|433.09|431.19|433.32|431.42|433.08|431.18|15
1731875440000|2024-11-17 20:30:40|433.1|431.2|433.7|431.8|433.7|431.8|433.1|431.2|20
1731875450000|2024-11-17 20:30:50|433.75|431.85|433.89|431.99|433.89|431.99|433.75|431.85|12
1731875460000|2024-11-17 20:31:00|433.88|431.98|433.74|431.84|433.93|432.03|433.73|431.83|19
1731875470000|2024-11-17 20:31:10|433.73|431.83|433.42|431.52|433.73|431.83|433.42|431.52|17
1731875480000|2024-11-17 20:31:20|433.41|431.51|433.2|431.3|433.41|431.51|433.2|431.3|16
1731875490000|2024-11-17 20:31:30|433.19|431.29|432.94|431.04|433.19|431.29|432.94|431.04|16
1731875500000|2024-11-17 20:31:40|432.93|431.03|433.09|431.19|433.1|431.2|432.87|430.97|19
1731875510000|2024-11-17 20:31:50|433.08|431.18|433.43|431.53|433.45|431.55|433.06|431.16|17
1731875520000|2024-11-17 20:32:00|433.42|431.52|433.37|431.47|433.43|431.53|433.37|431.47|16
1731875530000|2024-11-17 20:32:10|433.38|431.48|433.37|431.47|433.38|431.48|433.2|431.3|11
1731875540000|2024-11-17 20:32:20|433.38|431.48|433.58|431.68|433.58|431.68|433.37|431.47|14
1731875550000|2024-11-17 20:32:30|433.57|431.67|433.7|431.8|433.73|431.83|433.57|431.67|21
1731875560000|2024-11-17 20:32:40|433.69|431.79|433.5|431.6|433.69|431.79|433.45|431.55|20
1731875570000|2024-11-17 20:32:50|433.51|431.61|433.6|431.7|433.74|431.84|433.51|431.61|19
1731875580000|2024-11-17 20:33:00|433.59|431.69|433.34|431.44|433.61|431.71|433.34|431.44|14
1731875590000|2024-11-17 20:33:10|433.33|431.43|432.88|430.98|433.33|431.43|432.88|430.98|18
1731875600000|2024-11-17 20:33:20|432.87|430.97|433.12|431.22|433.17|431.27|432.85|430.95|13
1731875610000|2024-11-17 20:33:30|433.11|431.21|432.99|431.09|433.11|431.21|432.98|431.08|13
1731875620000|2024-11-17 20:33:40|432.98|431.08|433.11|431.21|433.19|431.29|432.94|431.04|17
1731875630000|2024-11-17 20:33:50|433.1|431.2|433.05|431.15|433.1|431.2|433.05|431.15|8
1731875640000|2024-11-17 20:34:00|433.04|431.14|433.16|431.26|433.18|431.28|432.96|431.06|12
1731875650000|2024-11-17 20:34:10|433.15|431.25|433.28|431.38|433.43|431.53|433.15|431.25|14
1731875660000|2024-11-17 20:34:20|433.27|431.37|433.54|431.64|433.54|431.64|433.26|431.36|11
1731875670000|2024-11-17 20:34:30|433.55|431.65|433.51|431.61|433.55|431.65|433.5|431.6|17
1731875680000|2024-11-17 20:34:40|433.5|431.6|433.31|431.41|433.5|431.6|433.31|431.41|11
1731875690000|2024-11-17 20:34:50|433.3|431.4|433.23|431.33|433.31|431.41|433.22|431.32|13
1731875700000|2024-11-17 20:35:00|433.22|431.32|433.17|431.27|433.35|431.45|433.16|431.26|11
1731875710000|2024-11-17 20:35:10|433.16|431.26|433.36|431.46|433.38|431.48|433.1|431.2|12
1731875720000|2024-11-17 20:35:20|433.35|431.45|433.36|431.46|433.37|431.47|433.35|431.45|10
1731875730000|2024-11-17 20:35:30|433.37|431.47|433.23|431.33|433.37|431.47|433.23|431.33|13
1731875740000|2024-11-17 20:35:40|433.22|431.32|433.43|431.53|433.52|431.62|433.18|431.28|13
1731875750000|2024-11-17 20:35:50|433.42|431.52|433.36|431.46|433.42|431.52|433.36|431.46|11
1731875760000|2024-11-17 20:36:00|433.35|431.45|433.38|431.48|433.49|431.59|433.35|431.45|12
1731875770000|2024-11-17 20:36:10|433.4|431.5|433.55|431.65|433.56|431.66|433.38|431.48|8
1731875780000|2024-11-17 20:36:20|433.73|431.83|433.99|432.09|433.99|432.09|433.73|431.83|11
1731875790000|2024-11-17 20:36:30|434|432.1|434.12|432.22|434.14|432.24|434|432.1|13
1731875800000|2024-11-17 20:36:40|434.11|432.21|434.06|432.16|434.13|432.23|434.05|432.15|9
1731875810000|2024-11-17 20:36:50|434.07|432.17|434.16|432.26|434.22|432.32|434.07|432.17|21
1731875820000|2024-11-17 20:37:00|434.15|432.25|434.19|432.29|434.2|432.3|434.03|432.13|9
1731875830000|2024-11-17 20:37:10|434.2|432.3|434.77|432.87|434.77|432.87|434.2|432.3|20
1731875840000|2024-11-17 20:37:20|434.79|432.89|434.97|433.07|435.04|433.14|434.79|432.89|17
1731875850000|2024-11-17 20:37:30|434.98|433.08|435.08|433.18|435.14|433.24|434.98|433.08|12
1731875860000|2024-11-17 20:37:40|435.07|433.17|434.65|432.75|435.07|433.17|434.65|432.75|18
1731875870000|2024-11-17 20:37:50|434.55|432.65|434.36|432.46|434.67|432.77|434.35|432.45|19
1731875880000|2024-11-17 20:38:00|434.35|432.45|434.19|432.29|434.35|432.45|434.19|432.29|13
1731875890000|2024-11-17 20:38:10|434.04|432.14|433.98|432.08|434.04|432.14|433.95|432.05|13
1731875900000|2024-11-17 20:38:20|433.99|432.09|433.87|431.97|433.99|432.09|433.87|431.97|13
1731875910000|2024-11-17 20:38:30|433.86|431.96|434|432.1|434.01|432.11|433.85|431.95|14
1731875920000|2024-11-17 20:38:40|433.99|432.09|433.97|432.07|434|432.1|433.97|432.07|11
1731875930000|2024-11-17 20:38:50|433.96|432.06|434|432.1|434.16|432.26|433.95|432.05|13
1731875940000|2024-11-17 20:39:00|433.99|432.09|434.14|432.24|434.17|432.27|433.98|432.08|8
1731875950000|2024-11-17 20:39:10|434.13|432.23|433.95|432.05|434.14|432.24|433.95|432.05|11
1731875960000|2024-11-17 20:39:20|433.94|432.04|433.94|432.04|434.06|432.16|433.93|432.03|14
1731875970000|2024-11-17 20:39:30|433.93|432.03|433.71|431.81|433.93|432.03|433.7|431.8|9
1731875980000|2024-11-17 20:39:40|433.84|431.94|433.84|431.94|433.86|431.96|433.8|431.9|14
1731875990000|2024-11-17 20:39:50|433.85|431.95|433.95|432.05|433.96|432.06|433.83|431.93|8
1731876000000|2024-11-17 20:40:00|433.96|432.06|434.42|432.52|434.42|432.52|433.95|432.05|21
1731876010000|2024-11-17 20:40:10|434.44|432.54|434.42|432.52|434.44|432.54|434.41|432.51|13
1731876020000|2024-11-17 20:40:20|434.41|432.51|436.12|431.22|436.12|432.74|434.41|431.22|18
1731876030000|2024-11-17 20:40:30|436.13|431.23|436.28|431.38|436.3|431.4|436.12|431.22|14
1731876040000|2024-11-17 20:40:40|436.27|431.37|436.17|431.27|436.27|431.37|436.15|431.25|10
1731876050000|2024-11-17 20:40:50|436.28|431.38|436.09|431.19|436.33|431.43|436.09|431.19|17
1731876060000|2024-11-17 20:41:00|436.1|431.2|435.95|431.05|436.1|431.2|435.95|431.05|8
1731876070000|2024-11-17 20:41:10|435.94|431.04|435.76|430.86|435.94|431.04|435.76|430.86|14
1731876080000|2024-11-17 20:41:20|435.75|430.85|436.17|431.27|436.19|431.29|435.75|430.85|14
1731876090000|2024-11-17 20:41:30|436.16|431.26|436.12|431.22|436.17|431.27|436.12|431.22|17
1731876100000|2024-11-17 20:41:40|436.11|431.21|436.06|431.16|436.11|431.21|436.06|431.16|10
1731876110000|2024-11-17 20:41:50|436.05|431.15|436|431.1|436.21|431.31|435.92|431.02|7
1731876120000|2024-11-17 20:42:00|435.99|431.09|436.02|431.12|436.13|431.23|435.99|431.09|9
1731876130000|2024-11-17 20:42:10|436.01|431.11|436.12|431.22|436.14|431.24|435.94|431.04|13
1731876140000|2024-11-17 20:42:20|436.24|431.34|436.13|431.23|436.41|431.51|436.13|431.23|15
1731876150000|2024-11-17 20:42:30|436.12|431.22|436.1|431.2|436.12|431.22|436.09|431.19|13
1731876160000|2024-11-17 20:42:40|436.09|431.19|436.04|431.14|436.28|431.38|436.04|431.14|14
1731876170000|2024-11-17 20:42:50|436.03|431.13|436.05|431.15|436.05|431.15|436.03|431.13|11
1731876180000|2024-11-17 20:43:00|436.06|431.16|436.15|431.25|436.15|431.25|436.06|431.16|11
1731876190000|2024-11-17 20:43:10|436.16|431.26|436.13|431.23|436.26|431.36|436.13|431.23|7
1731876200000|2024-11-17 20:43:20|436.12|431.22|436.2|431.3|436.2|431.3|436.08|431.18|10
1731876210000|2024-11-17 20:43:30|436.19|431.29|436.21|431.31|436.25|431.35|436.17|431.27|7
1731876220000|2024-11-17 20:43:40|436.2|431.3|436.32|431.42|436.34|431.44|436.2|431.3|14
1731876230000|2024-11-17 20:43:50|436.4|431.5|436.42|431.52|436.47|431.57|436.4|431.5|9
1731876240000|2024-11-17 20:44:00|436.41|431.51|436.35|431.45|436.42|431.52|436.35|431.45|13
1731876250000|2024-11-17 20:44:10|436.31|431.41|435.97|431.07|436.31|431.41|435.97|431.07|17
1731876260000|2024-11-17 20:44:20|435.96|431.06|436.03|431.13|436.04|431.14|435.94|431.04|12
1731876270000|2024-11-17 20:44:30|436.02|431.12|435.81|430.91|436.02|431.12|435.81|430.91|11
1731876280000|2024-11-17 20:44:40|435.8|430.9|435.74|430.84|435.8|430.9|435.74|430.84|7
1731876290000|2024-11-17 20:44:50|435.73|430.83|435.63|430.73|435.73|430.83|435.63|430.73|4
1731876300000|2024-11-17 20:45:00|435.64|430.74|435.48|430.58|435.64|430.74|435.48|430.58|15
1731876310000|2024-11-17 20:45:10|435.4|430.5|435.18|430.28|435.4|430.5|435.18|430.28|16
1731876320000|2024-11-17 20:45:20|435.34|430.44|435.44|430.54|435.44|430.54|435.32|430.42|15
1731876330000|2024-11-17 20:45:30|435.43|430.53|435.67|430.77|435.72|430.82|435.43|430.53|14
1731876340000|2024-11-17 20:45:40|435.66|430.76|435.57|430.67|435.66|430.76|435.55|430.65|14
1731876350000|2024-11-17 20:45:50|435.72|430.82|435.68|430.78|435.73|430.83|435.6|430.7|10
1731876360000|2024-11-17 20:46:00|435.67|430.77|435.43|430.53|435.67|430.77|435.43|430.53|16
1731876370000|2024-11-17 20:46:10|435.42|430.52|435.6|430.7|435.61|430.71|435.42|430.52|7
1731876380000|2024-11-17 20:46:20|435.61|430.71|435.44|430.54|435.61|430.71|435.44|430.54|13
1731876390000|2024-11-17 20:46:30|435.45|430.55|435.53|430.63|435.61|430.71|435.44|430.54|11
1731876400000|2024-11-17 20:46:40|435.52|430.62|435.51|430.61|435.53|430.63|435.5|430.6|15
1731876410000|2024-11-17 20:46:50|435.59|430.69|435.54|430.64|435.6|430.7|435.54|430.64|9
1731876420000|2024-11-17 20:47:00|435.53|430.63|435.39|430.49|435.53|430.63|435.39|430.49|7
1731876430000|2024-11-17 20:47:10|435.38|430.48|435.41|430.51|435.47|430.57|435.35|430.45|11
1731876440000|2024-11-17 20:47:20|435.4|430.5|435.35|430.45|435.41|430.51|435.35|430.45|10
1731876450000|2024-11-17 20:47:30|435.5|430.6|435.44|430.54|435.5|430.6|435.44|430.54|7
1731876460000|2024-11-17 20:47:40|435.43|430.53|435.44|430.54|435.51|430.61|435.41|430.51|8
1731876470000|2024-11-17 20:47:50|435.45|430.55|435.58|430.68|435.62|430.72|435.45|430.55|10
1731876480000|2024-11-17 20:48:00|435.57|430.67|435.39|430.49|435.57|430.67|435.39|430.49|13
1731876490000|2024-11-17 20:48:10|435.38|430.48|435.43|430.53|435.43|430.53|435.27|430.37|9
1731876500000|2024-11-17 20:48:20|435.42|430.52|435.43|430.53|435.43|430.53|435.41|430.51|6
1731876510000|2024-11-17 20:48:30|435.42|430.52|435.54|430.64|435.61|430.71|435.42|430.52|9
1731876520000|2024-11-17 20:48:40|435.53|430.63|435.44|430.54|435.54|430.64|435.44|430.54|14
1731876530000|2024-11-17 20:48:50|435.37|430.47|435.36|430.46|435.38|430.48|435.35|430.45|8
1731876540000|2024-11-17 20:49:00|435.35|430.45|435.55|430.65|435.55|430.65|435.35|430.45|10
1731876550000|2024-11-17 20:49:10|435.44|430.54|435.61|430.71|435.66|430.76|435.44|430.54|16
1731876560000|2024-11-17 20:49:20|435.6|430.7|435.52|430.62|435.6|430.7|435.52|430.62|8
1731876570000|2024-11-17 20:49:30|435.51|430.61|435.4|430.5|435.51|430.61|435.39|430.49|8
1731876580000|2024-11-17 20:49:40|435.39|430.49|435.25|430.35|435.39|430.49|435.25|430.35|11
1731876590000|2024-11-17 20:49:50|435.17|430.27|434.91|430.01|435.21|430.31|434.91|430.01|14
1731876600000|2024-11-17 20:50:00|434.92|430.02|435.09|430.19|435.09|430.19|434.91|430.01|13
1731876610000|2024-11-17 20:50:10|435.08|430.18|434.93|430.03|435.08|430.18|434.93|430.03|13
1731876620000|2024-11-17 20:50:20|434.92|430.02|434.58|429.68|434.92|430.02|434.57|429.67|22
1731876630000|2024-11-17 20:50:30|434.57|429.67|434.66|429.76|434.67|429.77|434.57|429.67|12
1731876640000|2024-11-17 20:50:40|434.65|429.75|434.9|430|434.92|430.02|434.65|429.75|17
1731876650000|2024-11-17 20:50:50|435.06|430.16|435.27|430.37|435.28|430.38|435.06|430.16|17
1731876660000|2024-11-17 20:51:00|435.26|430.36|435.1|430.2|435.26|430.36|435.1|430.2|12
1731876670000|2024-11-17 20:51:10|435.09|430.19|435.05|430.15|435.1|430.2|435.05|430.15|7
1731876680000|2024-11-17 20:51:20|435.19|430.29|435.38|430.48|435.39|430.49|435.19|430.29|14
1731876690000|2024-11-17 20:51:30|435.37|430.47|435.34|430.44|435.38|430.48|435.34|430.44|10
1731876700000|2024-11-17 20:51:40|435.35|430.45|435.47|430.57|435.56|430.66|435.32|430.42|16
1731876710000|2024-11-17 20:51:50|435.6|430.7|435.57|430.67|435.61|430.71|435.57|430.67|10
1731876720000|2024-11-17 20:52:00|435.58|430.68|435.6|430.7|435.6|430.7|435.58|430.68|11
1731876730000|2024-11-17 20:52:10|435.69|430.79|435.37|430.47|435.69|430.79|435.37|430.47|20
1731876740000|2024-11-17 20:52:20|435.36|430.46|435.23|430.33|435.36|430.46|435.23|430.33|11
1731876750000|2024-11-17 20:52:30|435.24|430.34|435.23|430.33|435.27|430.37|435.15|430.25|15
1731876760000|2024-11-17 20:52:40|435.22|430.32|435.34|430.44|435.42|430.52|435.2|430.3|9
1731876770000|2024-11-17 20:52:50|435.35|430.45|435.4|430.5|435.41|430.51|435.35|430.45|11
1731876780000|2024-11-17 20:53:00|435.39|430.49|435.38|430.48|435.4|430.5|435.23|430.33|10
1731876790000|2024-11-17 20:53:10|435.37|430.47|435.25|430.35|435.38|430.48|435.25|430.35|12
1731876800000|2024-11-17 20:53:20|435.24|430.34|435.26|430.36|435.34|430.44|435.22|430.32|15
1731876810000|2024-11-17 20:53:30|435.22|430.32|435.17|430.27|435.22|430.32|435.17|430.27|14
1731876820000|2024-11-17 20:53:40|435.16|430.26|434.95|430.05|435.16|430.26|434.94|430.04|13
1731876830000|2024-11-17 20:53:50|434.94|430.04|434.81|429.91|434.94|430.04|434.81|429.91|18
1731876840000|2024-11-17 20:54:00|434.8|429.9|434.74|429.84|434.96|430.06|434.73|429.83|20
1731876850000|2024-11-17 20:54:10|434.73|429.83|434.57|429.67|434.73|429.83|434.56|429.66|11
1731876860000|2024-11-17 20:54:20|434.56|429.66|435.03|430.13|435.04|430.14|434.56|429.66|14
1731876870000|2024-11-17 20:54:30|435.04|430.14|434.95|430.05|435.04|430.14|434.95|430.05|16
1731876880000|2024-11-17 20:54:40|434.94|430.04|434.89|429.99|434.94|430.04|434.89|429.99|9
1731876890000|2024-11-17 20:54:50|434.88|429.98|434.55|429.65|434.88|429.98|434.55|429.65|8
1731876900000|2024-11-17 20:55:00|434.57|429.67|434.14|429.24|434.57|429.67|434.13|429.23|22
1731876910000|2024-11-17 20:55:10|434.13|429.23|434.33|429.43|434.33|429.43|434.07|429.17|17
1731876920000|2024-11-17 20:55:20|434.32|429.42|434.55|429.65|434.55|429.65|434.32|429.42|16
1731876930000|2024-11-17 20:55:30|434.61|429.71|434.49|429.59|434.61|429.71|434.49|429.59|10
1731876940000|2024-11-17 20:55:40|434.48|429.58|434.44|429.54|434.49|429.59|434.44|429.54|9
1731876950000|2024-11-17 20:55:50|434.43|429.53|434.4|429.5|434.43|429.53|434.4|429.5|4
1731876960000|2024-11-17 20:56:00|434.51|429.61|434.42|429.52|434.51|429.61|434.32|429.42|11
1731876970000|2024-11-17 20:56:10|434.41|429.51|434.58|429.68|434.6|429.7|434.41|429.51|11
1731876980000|2024-11-17 20:56:20|434.57|429.67|434.51|429.61|434.57|429.67|434.51|429.61|6
1731876990000|2024-11-17 20:56:30|434.5|429.6|434.64|429.74|434.67|429.77|434.5|429.6|10
1731877000000|2024-11-17 20:56:40|434.63|429.73|434.59|429.69|434.63|429.73|434.59|429.69|9
1731877010000|2024-11-17 20:56:50|434.58|429.68|434.55|429.65|434.58|429.68|434.55|429.65|6
1731877020000|2024-11-17 20:57:00|434.52|429.62|434.59|429.69|434.62|429.72|434.51|429.61|6
1731877030000|2024-11-17 20:57:10|434.58|429.68|434.71|429.81|434.74|429.84|434.58|429.68|9
1731877040000|2024-11-17 20:57:20|434.72|429.82|434.57|429.67|434.72|429.82|434.57|429.67|7
1731877050000|2024-11-17 20:57:30|434.56|429.66|434.56|429.66|434.57|429.67|434.55|429.65|5
1731877060000|2024-11-17 20:57:40|434.55|429.65|434.56|429.66|434.57|429.67|434.55|429.65|7
1731877070000|2024-11-17 20:57:50|434.55|429.65|434.41|429.51|434.55|429.65|434.41|429.51|9
1731877080000|2024-11-17 20:58:00|434.4|429.5|434.49|429.59|434.53|429.63|434.4|429.5|8
1731877090000|2024-11-17 20:58:10|434.48|429.58|434.63|429.73|434.64|429.74|434.47|429.57|9
1731877100000|2024-11-17 20:58:20|434.62|429.72|434.81|429.91|434.82|429.92|434.59|429.69|11
1731877110000|2024-11-17 20:58:30|434.82|429.92|435.02|430.12|435.05|430.15|434.82|429.92|17
1731877120000|2024-11-17 20:58:40|435.01|430.11|434.99|430.09|435.01|430.11|434.99|430.09|5
1731877130000|2024-11-17 20:58:50|434.98|430.08|434.94|430.04|434.99|430.09|434.94|430.04|7
1731877140000|2024-11-17 20:59:00|434.93|430.03|435.03|430.13|435.04|430.14|434.91|430.01|5
1731877150000|2024-11-17 20:59:10|435.02|430.12|435|430.1|435.03|430.13|435|430.1|5
1731877160000|2024-11-17 20:59:20|434.99|430.09|435.15|430.25|435.15|430.25|434.96|430.06|8
1731877170000|2024-11-17 20:59:30|435.14|430.24|435.14|430.24|435.15|430.25|435.14|430.24|7
1731877180000|2024-11-17 20:59:40|435.15|430.25|435.13|430.23|435.15|430.25|435.13|430.23|3
1731877190000|2024-11-17 20:59:50|435.14|430.24|435.02|430.12|435.14|430.24|435.02|430.12|7
1731877200000|2024-11-17 21:00:00|435.01|430.11|435.08|430.18|435.08|430.18|434.98|430.08|5
1731877210000|2024-11-17 21:00:10|435.07|430.17|435.03|430.13|435.08|430.18|435.03|430.13|9
1731877220000|2024-11-17 21:00:20|435.02|430.12|435.34|430.44|435.39|430.49|435.02|430.12|13
1731877230000|2024-11-17 21:00:30|435.33|430.43|434.97|430.07|435.33|430.43|434.97|430.07|19
1731877240000|2024-11-17 21:00:40|434.96|430.06|434.89|429.99|434.96|430.06|434.87|429.97|12
1731877250000|2024-11-17 21:00:50|434.88|429.98|434.7|429.8|434.88|429.98|434.7|429.8|16
1731877260000|2024-11-17 21:01:00|434.87|429.97|434.8|429.9|434.87|429.97|434.8|429.9|12
1731877270000|2024-11-17 21:01:10|434.79|429.89|434.74|429.84|434.79|429.89|434.74|429.84|8
1731877280000|2024-11-17 21:01:20|434.73|429.83|434.78|429.88|434.91|430.01|434.71|429.81|13
1731877290000|2024-11-17 21:01:30|434.77|429.87|434.73|429.83|434.77|429.87|434.73|429.83|5
1731877300000|2024-11-17 21:01:40|434.72|429.82|434.83|429.93|434.84|429.94|434.7|429.8|6
1731877310000|2024-11-17 21:01:50|434.82|429.92|434.68|429.78|434.84|429.94|434.68|429.78|14
1731877320000|2024-11-17 21:02:00|434.67|429.77|434.59|429.69|434.67|429.77|434.59|429.69|9
1731877330000|2024-11-17 21:02:10|434.58|429.68|434.92|430.02|434.93|430.03|434.57|429.67|12
1731877340000|2024-11-17 21:02:20|434.91|430.01|434.86|429.96|434.91|430.01|434.86|429.96|6
1731877350000|2024-11-17 21:02:30|434.87|429.97|434.94|430.04|434.98|430.08|434.86|429.96|12
1731877360000|2024-11-17 21:02:40|434.93|430.03|434.73|429.83|434.93|430.03|434.73|429.83|10
1731877370000|2024-11-17 21:02:50|434.72|429.82|434.34|429.44|434.72|429.82|434.34|429.44|16
1731877380000|2024-11-17 21:03:00|434.33|429.43|434.3|429.4|434.34|429.44|434.3|429.4|8
1731877390000|2024-11-17 21:03:10|434.31|429.41|434.5|429.6|434.53|429.63|434.3|429.4|12
1731877400000|2024-11-17 21:03:20|434.54|429.64|435.02|430.12|435.03|430.13|434.54|429.64|15
1731877410000|2024-11-17 21:03:30|435.03|430.13|434.97|430.07|435.05|430.15|434.97|430.07|11
1731877420000|2024-11-17 21:03:40|434.96|430.06|435.19|430.29|435.21|430.31|434.94|430.04|11
1731877430000|2024-11-17 21:03:50|435.18|430.28|435.17|430.27|435.19|430.29|435.17|430.27|6
1731877440000|2024-11-17 21:04:00|435.16|430.26|435.28|430.38|435.31|430.41|435.16|430.26|9
1731877450000|2024-11-17 21:04:10|435.29|430.39|435.27|430.37|435.32|430.42|435.27|430.37|12
1731877460000|2024-11-17 21:04:20|435.26|430.36|435.36|430.46|435.39|430.49|435.24|430.34|7
1731877470000|2024-11-17 21:04:30|435.35|430.45|435.36|430.46|435.36|430.46|435.34|430.44|12
1731877480000|2024-11-17 21:04:40|435.48|430.58|435.44|430.54|435.48|430.58|435.44|430.54|5
1731877490000|2024-11-17 21:04:50|435.45|430.55|435.57|430.67|435.57|430.67|435.44|430.54|12
1731877500000|2024-11-17 21:05:00|435.56|430.66|435.61|430.71|435.72|430.82|435.54|430.64|9
1731877510000|2024-11-17 21:05:10|435.62|430.72|435.86|430.96|435.91|431.01|435.61|430.71|11
1731877520000|2024-11-17 21:05:20|435.87|430.97|435.85|430.95|435.88|430.98|435.84|430.94|13
1731877530000|2024-11-17 21:05:30|435.84|430.94|435.75|430.85|435.85|430.95|435.75|430.85|9
1731877540000|2024-11-17 21:05:40|435.76|430.86|435.63|430.73|435.76|430.86|435.62|430.72|14
1731877550000|2024-11-17 21:05:50|435.62|430.72|435.61|430.71|435.62|430.72|435.6|430.7|4
1731877560000|2024-11-17 21:06:00|435.52|430.62|435.16|430.26|435.57|430.67|435.15|430.25|19
1731877570000|2024-11-17 21:06:10|435.15|430.25|435.05|430.15|435.15|430.25|434.99|430.09|12
1731877580000|2024-11-17 21:06:20|435.04|430.14|435.17|430.27|435.22|430.32|435.04|430.14|13
1731877590000|2024-11-17 21:06:30|435.16|430.26|435.25|430.35|435.26|430.36|435.04|430.14|12
1731877600000|2024-11-17 21:06:40|435.24|430.34|435.23|430.33|435.25|430.35|435.23|430.33|6
1731877610000|2024-11-17 21:06:50|435.24|430.34|435.24|430.34|435.24|430.34|435.22|430.32|7
1731877620000|2024-11-17 21:07:00|435.23|430.33|435.17|430.27|435.24|430.34|435.16|430.26|8
1731877630000|2024-11-17 21:07:10|435.18|430.28|435.14|430.24|435.18|430.28|435.14|430.24|5
1731877640000|2024-11-17 21:07:20|435.15|430.25|435.13|430.23|435.25|430.35|435.13|430.23|12
1731877650000|2024-11-17 21:07:30|435.12|430.22|434.79|429.89|435.12|430.22|434.79|429.89|14
1731877660000|2024-11-17 21:07:40|434.78|429.88|434.35|429.45|434.78|429.88|434.35|429.45|21
1731877670000|2024-11-17 21:07:50|434.36|429.46|433.78|428.88|434.36|429.46|433.76|428.86|25
1731877680000|2024-11-17 21:08:00|433.76|428.86|433.6|428.7|433.76|428.86|433.6|428.7|24
1731877690000|2024-11-17 21:08:10|433.61|428.71|433.69|428.79|433.7|428.8|433.56|428.66|16
1731877700000|2024-11-17 21:08:20|433.68|428.78|433.53|428.63|433.68|428.78|433.53|428.63|13
1731877710000|2024-11-17 21:08:30|433.52|428.62|433.53|428.63|433.54|428.64|433.45|428.55|6
1731877720000|2024-11-17 21:08:40|433.54|428.64|433.52|428.62|433.55|428.65|433.52|428.62|9
1731877730000|2024-11-17 21:08:50|433.51|428.61|433.49|428.59|433.51|428.61|433.49|428.59|5
1731877740000|2024-11-17 21:09:00|433.48|428.58|433.56|428.66|433.57|428.67|433.43|428.53|13
1731877750000|2024-11-17 21:09:10|433.57|428.67|433.86|428.96|433.86|428.96|433.56|428.66|9
1731877760000|2024-11-17 21:09:20|433.85|428.95|433.84|428.94|433.87|428.97|433.84|428.94|10
1731877770000|2024-11-17 21:09:30|433.85|428.95|433.81|428.91|433.85|428.95|433.81|428.91|9
1731877780000|2024-11-17 21:09:40|433.97|429.07|433.91|429.01|433.97|429.07|433.91|429.01|7
1731877790000|2024-11-17 21:09:50|433.92|429.02|434.04|429.14|434.07|429.17|433.9|429|11
1731877800000|2024-11-17 21:10:00|434.05|429.15|434.34|429.44|434.37|429.47|434.05|429.15|18
1731877810000|2024-11-17 21:10:10|434.33|429.43|434.63|429.73|434.65|429.75|434.33|429.43|15
1731877820000|2024-11-17 21:10:20|434.64|429.74|434.61|429.71|434.64|429.74|434.6|429.7|16
1731877830000|2024-11-17 21:10:30|434.6|429.7|434.6|429.7|434.61|429.71|434.58|429.68|9
1731877840000|2024-11-17 21:10:40|434.59|429.69|434.4|429.5|434.59|429.69|434.4|429.5|11
1731877850000|2024-11-17 21:10:50|434.39|429.49|434.42|429.52|434.42|429.52|434.28|429.38|7
1731877860000|2024-11-17 21:11:00|434.41|429.51|434.27|429.37|434.41|429.51|434.27|429.37|11
1731877870000|2024-11-17 21:11:10|434.26|429.36|434.42|429.52|434.42|429.52|434.23|429.33|11
1731877880000|2024-11-17 21:11:20|434.36|429.46|434.33|429.43|434.37|429.47|434.33|429.43|6
1731877890000|2024-11-17 21:11:30|434.32|429.42|434.44|429.54|434.44|429.54|434.32|429.42|6
1731877900000|2024-11-17 21:11:40|434.36|429.46|434.24|429.34|434.37|429.47|434.24|429.34|7
1731877910000|2024-11-17 21:11:50|434.23|429.33|434.23|429.33|434.23|429.33|434.23|429.33|1
1731877920000|2024-11-17 21:12:00|434.22|429.32|434.26|429.36|434.29|429.39|434.22|429.32|7
1731877930000|2024-11-17 21:12:10|434.25|429.35|434.24|429.34|434.26|429.36|434.24|429.34|6
1731877940000|2024-11-17 21:12:20|434.14|429.24|434.14|429.24|434.14|429.24|434.14|429.24|1
1731877950000|2024-11-17 21:12:30|434.15|429.25|434.17|429.27|434.17|429.27|434.15|429.25|3
1731877960000|2024-11-17 21:12:40|434.18|429.28|434.18|429.28|434.18|429.28|434.18|429.28|1
1731877970000|2024-11-17 21:12:50|434.14|429.24|434.05|429.15|434.14|429.24|434.05|429.15|4
1731877980000|2024-11-17 21:13:00|434.06|429.16|434.15|429.25|434.15|429.25|434.05|429.15|7
1731877990000|2024-11-17 21:13:10|434.14|429.24|434.16|429.26|434.16|429.26|434.14|429.24|3
1731878000000|2024-11-17 21:13:20|434.17|429.27|434.44|429.54|434.44|429.54|434.17|429.27|8
1731878010000|2024-11-17 21:13:30|434.45|429.55|434.4|429.5|434.47|429.57|434.39|429.49|9
1731878020000|2024-11-17 21:13:40|434.39|429.49|434.46|429.56|434.47|429.57|434.39|429.49|10
1731878030000|2024-11-17 21:13:50|434.47|429.57|434.45|429.55|434.47|429.57|434.44|429.54|6
1731878040000|2024-11-17 21:14:00|434.44|429.54|434.43|429.53|434.44|429.54|434.43|429.53|2
1731878050000|2024-11-17 21:14:10|434.48|429.58|434.36|429.46|434.48|429.58|434.36|429.46|5
1731878060000|2024-11-17 21:14:20|434.53|429.63|434.46|429.56|434.53|429.63|434.45|429.55|11
1731878070000|2024-11-17 21:14:30|434.45|429.55|434.31|429.41|434.45|429.55|434.3|429.4|12
1731878080000|2024-11-17 21:14:40|434.3|429.4|434.28|429.38|434.3|429.4|434.28|429.38|3
1731878090000|2024-11-17 21:14:50|434.27|429.37|434.36|429.46|434.36|429.46|434.24|429.34|7
1731878100000|2024-11-17 21:15:00|434.35|429.45|434.14|429.24|434.35|429.45|434.14|429.24|9
1731878110000|2024-11-17 21:15:10|434.13|429.23|433.96|429.06|434.13|429.23|433.96|429.06|11
1731878120000|2024-11-17 21:15:20|433.93|429.03|433.87|428.97|433.93|429.03|433.87|428.97|8
1731878130000|2024-11-17 21:15:30|433.89|428.99|433.85|428.95|433.96|429.06|433.85|428.95|12
1731878140000|2024-11-17 21:15:40|433.86|428.96|433.86|428.96|433.89|428.99|433.86|428.96|6
1731878150000|2024-11-17 21:15:50|433.8|428.9|433.6|428.7|433.8|428.9|433.6|428.7|11
1731878160000|2024-11-17 21:16:00|433.54|428.64|433.4|428.5|433.55|428.65|433.4|428.5|9
1731878170000|2024-11-17 21:16:10|433.39|428.49|433.25|428.35|433.39|428.49|433.25|428.35|9
1731878180000|2024-11-17 21:16:20|433.24|428.34|433.08|428.18|433.24|428.34|433.08|428.18|11
1731878190000|2024-11-17 21:16:30|433.07|428.17|432.9|428|433.07|428.17|432.9|428|9
1731878200000|2024-11-17 21:16:40|432.89|427.99|432.73|427.83|432.89|427.99|432.73|427.83|7
1731878210000|2024-11-17 21:16:50|432.71|427.81|433.19|428.29|433.19|428.29|432.71|427.81|23
1731878220000|2024-11-17 21:17:00|433.18|428.28|433.06|428.16|433.22|428.32|433.05|428.15|11
1731878230000|2024-11-17 21:17:10|433.05|428.15|432.83|427.93|433.05|428.15|432.81|427.91|15
1731878240000|2024-11-17 21:17:20|432.84|427.94|432.83|427.93|432.85|427.95|432.83|427.93|6
1731878250000|2024-11-17 21:17:30|432.79|427.89|432.75|427.85|432.79|427.89|432.75|427.85|8
1731878260000|2024-11-17 21:17:40|432.74|427.84|432.86|427.96|432.86|427.96|432.74|427.84|7
1731878270000|2024-11-17 21:17:50|433.05|428.15|433.33|428.43|433.33|428.43|433.05|428.15|15
1731878280000|2024-11-17 21:18:00|433.32|428.42|433.32|428.42|433.33|428.43|433.31|428.41|8
1731878290000|2024-11-17 21:18:10|433.25|428.35|433.26|428.36|433.3|428.4|433.24|428.34|7
1731878300000|2024-11-17 21:18:20|433.25|428.35|433.27|428.37|433.27|428.37|433.25|428.35|5
1731878310000|2024-11-17 21:18:30|433.39|428.49|433.45|428.55|433.47|428.57|433.39|428.49|11
1731878320000|2024-11-17 21:18:40|433.44|428.54|433.06|428.16|433.44|428.54|433.06|428.16|11
1731878330000|2024-11-17 21:18:50|433.05|428.15|433.01|428.11|433.07|428.17|433.01|428.11|13
1731878340000|2024-11-17 21:19:00|433.02|428.12|432.93|428.03|433.02|428.12|432.89|427.99|10
1731878350000|2024-11-17 21:19:10|432.92|428.02|433.12|428.22|433.12|428.22|432.92|428.02|9
1731878360000|2024-11-17 21:19:20|433.13|428.23|433.34|428.44|433.34|428.44|433.13|428.23|13
1731878370000|2024-11-17 21:19:30|433.35|428.45|433.35|428.45|433.36|428.46|433.34|428.44|6
1731878380000|2024-11-17 21:19:40|433.37|428.47|433.32|428.42|433.37|428.47|433.32|428.42|6
1731878390000|2024-11-17 21:19:50|433.31|428.41|433.31|428.41|433.32|428.42|433.28|428.38|7
1731878400000|2024-11-17 21:20:00|433.3|428.4|433.37|428.47|433.4|428.5|433.21|428.31|10
1731878410000|2024-11-17 21:20:10|433.34|428.44|433.42|428.52|433.42|428.52|433.29|428.39|12
1731878420000|2024-11-17 21:20:20|433.44|428.54|433.63|428.73|433.66|428.76|433.44|428.54|11
1731878430000|2024-11-17 21:20:30|433.64|428.74|433.87|428.97|434.04|429.14|433.64|428.74|14
1731878440000|2024-11-17 21:20:40|433.88|428.98|433.88|428.98|433.92|429.02|433.87|428.97|10
1731878450000|2024-11-17 21:20:50|433.91|429.01|433.77|428.87|433.91|429.01|433.77|428.87|4
1731878460000|2024-11-17 21:21:00|433.78|428.88|434.22|429.32|434.22|429.32|433.78|428.88|24
1731878470000|2024-11-17 21:21:10|434.31|429.41|434.24|429.34|434.33|429.43|434.22|429.32|7
1731878480000|2024-11-17 21:21:20|434.23|429.33|434.31|429.41|434.32|429.42|434.23|429.33|9
1731878490000|2024-11-17 21:21:30|434.32|429.42|434.63|429.73|434.63|429.73|434.32|429.42|13
1731878500000|2024-11-17 21:21:40|434.64|429.74|434.93|430.03|434.93|430.03|434.64|429.74|17
1731878510000|2024-11-17 21:21:50|434.94|430.04|434.93|430.03|434.95|430.05|434.93|430.03|4
1731878520000|2024-11-17 21:22:00|434.94|430.04|434.95|430.05|434.96|430.06|434.93|430.03|6
1731878530000|2024-11-17 21:22:10|434.91|430.01|434.86|429.96|434.91|430.01|434.84|429.94|13
1731878540000|2024-11-17 21:22:20|434.87|429.97|434.92|430.02|434.92|430.02|434.87|429.97|4
1731878550000|2024-11-17 21:22:30|434.93|430.03|434.94|430.04|434.94|430.04|434.93|430.03|2
1731878560000|2024-11-17 21:22:40|434.95|430.05|434.84|429.94|434.95|430.05|434.84|429.94|9
1731878570000|2024-11-17 21:22:50|434.83|429.93|434.65|429.75|434.83|429.93|434.65|429.75|8
1731878580000|2024-11-17 21:23:00|434.66|429.76|434.62|429.72|434.67|429.77|434.62|429.72|9
1731878590000|2024-11-17 21:23:10|434.57|429.67|434.52|429.62|434.57|429.67|434.48|429.58|12
1731878600000|2024-11-17 21:23:20|434.53|429.63|434.44|429.54|434.53|429.63|434.44|429.54|12
1731878610000|2024-11-17 21:23:30|434.43|429.53|434.57|429.67|434.6|429.7|434.42|429.52|9
1731878620000|2024-11-17 21:23:40|434.56|429.66|434.63|429.73|434.65|429.75|434.56|429.66|8
1731878630000|2024-11-17 21:23:50|434.62|429.72|434.89|429.99|434.89|429.99|434.61|429.71|15
1731878640000|2024-11-17 21:24:00|434.88|429.98|435.23|430.33|435.23|430.33|434.88|429.98|11
1731878650000|2024-11-17 21:24:10|435.22|430.32|435.6|430.7|435.6|430.7|435.2|430.3|15
1731878660000|2024-11-17 21:24:20|435.59|430.69|435.76|430.86|435.78|430.88|435.59|430.69|12
1731878670000|2024-11-17 21:24:30|435.77|430.87|436.02|431.12|436.03|431.13|435.77|430.87|11
1731878680000|2024-11-17 21:24:40|436.01|431.11|435.82|430.92|436.1|431.2|435.81|430.91|12
1731878690000|2024-11-17 21:24:50|435.93|431.03|435.85|430.95|435.93|431.03|435.85|430.95|9
1731878700000|2024-11-17 21:25:00|435.84|430.94|436.04|431.14|436.05|431.15|435.84|430.94|9
1731878710000|2024-11-17 21:25:10|435.94|431.04|435.83|430.93|436.03|431.13|435.83|430.93|19
1731878720000|2024-11-17 21:25:20|435.82|430.92|435.81|430.91|435.83|430.93|435.74|430.84|12
1731878730000|2024-11-17 21:25:30|435.8|430.9|435.85|430.95|435.86|430.96|435.78|430.88|7
1731878740000|2024-11-17 21:25:40|435.84|430.94|435.89|430.99|435.89|430.99|435.84|430.94|7
1731878750000|2024-11-17 21:25:50|435.9|431|436.04|431.14|436.04|431.14|435.9|431|5
1731878760000|2024-11-17 21:26:00|436.05|431.15|435.9|431|436.05|431.15|435.88|430.98|7
1731878770000|2024-11-17 21:26:10|435.89|430.99|435.76|430.86|435.9|431|435.76|430.86|12
1731878780000|2024-11-17 21:26:20|435.77|430.87|435.85|430.95|436.05|431.15|435.77|430.87|15
1731878790000|2024-11-17 21:26:30|435.86|430.96|435.83|430.93|435.87|430.97|435.83|430.93|6
1731878800000|2024-11-17 21:26:40|435.82|430.92|435.73|430.83|435.92|431.02|435.73|430.83|18
1731878810000|2024-11-17 21:26:50|435.72|430.82|435.53|430.63|435.72|430.82|435.53|430.63|13
1731878820000|2024-11-17 21:27:00|435.52|430.62|435.58|430.68|435.64|430.74|435.51|430.61|13
1731878830000|2024-11-17 21:27:10|435.57|430.67|435.64|430.74|435.67|430.77|435.53|430.63|10
1731878840000|2024-11-17 21:27:20|435.62|430.72|435.63|430.73|435.66|430.76|435.54|430.64|14
1731878850000|2024-11-17 21:27:30|435.62|430.72|435.79|430.89|435.83|430.93|435.62|430.72|14
1731878860000|2024-11-17 21:27:40|435.78|430.88|435.83|430.93|435.84|430.94|435.78|430.88|5
1731878870000|2024-11-17 21:27:50|435.82|430.92|435.88|430.98|435.88|430.98|435.82|430.92|7
1731878880000|2024-11-17 21:28:00|435.89|430.99|436.04|431.14|436.04|431.14|435.89|430.99|4
1731878890000|2024-11-17 21:28:10|436.02|431.12|435.82|430.92|436.02|431.12|435.76|430.86|13
1731878900000|2024-11-17 21:28:20|435.83|430.93|435.84|430.94|435.84|430.94|435.83|430.93|8
1731878910000|2024-11-17 21:28:30|435.83|430.93|435.62|430.72|435.83|430.93|435.62|430.72|18
1731878920000|2024-11-17 21:28:40|435.78|430.88|435.81|430.91|435.82|430.92|435.74|430.84|9
1731878930000|2024-11-17 21:28:50|435.82|430.92|435.86|430.96|435.88|430.98|435.78|430.88|10
1731878940000|2024-11-17 21:29:00|435.85|430.95|435.89|430.99|435.89|430.99|435.79|430.89|10
1731878950000|2024-11-17 21:29:10|435.88|430.98|435.89|430.99|435.89|430.99|435.88|430.98|2
1731878960000|2024-11-17 21:29:20|435.9|431|436.08|431.18|436.08|431.18|435.9|431|6
1731878970000|2024-11-17 21:29:30|436.1|431.2|436.09|431.19|436.1|431.2|436.08|431.18|5
1731878980000|2024-11-17 21:29:40|436.1|431.2|435.97|431.07|436.1|431.2|435.96|431.06|10
1731878990000|2024-11-17 21:29:50|435.96|431.06|435.95|431.05|435.97|431.07|435.95|431.05|4
1731879000000|2024-11-17 21:30:00|435.78|430.88|435.78|430.88|435.82|430.92|435.77|430.87|13
1731879010000|2024-11-17 21:30:10|435.77|430.87|435.89|430.99|435.89|430.99|435.77|430.87|11
1731879020000|2024-11-17 21:30:20|435.9|431|435.98|431.08|436.04|431.14|435.81|430.91|16
1731879030000|2024-11-17 21:30:30|435.99|431.09|436.12|431.22|436.15|431.25|435.98|431.08|16
1731879040000|2024-11-17 21:30:40|436.11|431.21|435.95|431.05|436.11|431.21|435.94|431.04|15
1731879050000|2024-11-17 21:30:50|435.94|431.04|435.75|430.85|435.95|431.05|435.75|430.85|14
1731879060000|2024-11-17 21:31:00|435.9|431|435.59|430.69|435.9|431|435.59|430.69|20
1731879070000|2024-11-17 21:31:10|435.56|430.66|435.39|430.49|435.56|430.66|435.32|430.42|11
1731879080000|2024-11-17 21:31:20|435.26|430.36|434.59|429.69|435.26|430.36|434.56|429.66|24
1731879090000|2024-11-17 21:31:30|434.63|429.73|434.82|429.92|434.91|430.01|434.63|429.73|18
1731879100000|2024-11-17 21:31:40|434.9|430|435.18|430.28|435.18|430.28|434.9|430|9
1731879110000|2024-11-17 21:31:50|435.17|430.27|435.08|430.18|435.18|430.28|435.08|430.18|11
1731879120000|2024-11-17 21:32:00|435.07|430.17|434.84|429.94|435.07|430.17|434.84|429.94|17
1731879130000|2024-11-17 21:32:10|434.83|429.93|434.37|429.47|434.83|429.93|434.37|429.47|20
1731879140000|2024-11-17 21:32:20|434.36|429.46|434.16|429.26|434.36|429.46|434.15|429.25|18
1731879150000|2024-11-17 21:32:30|434.27|429.37|434.44|429.54|434.5|429.6|434.27|429.37|17
1731879160000|2024-11-17 21:32:40|434.43|429.53|434.49|429.59|434.51|429.61|434.4|429.5|11
1731879170000|2024-11-17 21:32:50|434.57|429.67|434.38|429.48|434.57|429.67|434.38|429.48|16
1731879180000|2024-11-17 21:33:00|434.46|429.56|434.55|429.65|434.55|429.65|434.44|429.54|13
1731879190000|2024-11-17 21:33:10|434.57|429.67|434.48|429.58|434.76|429.86|434.46|429.56|16
1731879200000|2024-11-17 21:33:20|434.49|429.59|434.45|429.55|434.53|429.63|434.45|429.55|14
1731879210000|2024-11-17 21:33:30|434.44|429.54|434.4|429.5|434.46|429.56|434.39|429.49|15
1731879220000|2024-11-17 21:33:40|434.45|429.55|434.56|429.66|434.65|429.75|434.41|429.51|15
1731879230000|2024-11-17 21:33:50|434.55|429.65|434.41|429.51|434.55|429.65|434.37|429.47|14
1731879240000|2024-11-17 21:34:00|434.47|429.57|434.34|429.44|434.48|429.58|434.28|429.38|22
1731879250000|2024-11-17 21:34:10|434.43|429.53|434.56|429.66|434.6|429.7|434.41|429.51|19
1731879260000|2024-11-17 21:34:20|434.57|429.67|434.58|429.68|434.64|429.74|434.54|429.64|17
1731879270000|2024-11-17 21:34:30|434.59|429.69|434.68|429.78|434.69|429.79|434.58|429.68|12
1731879280000|2024-11-17 21:34:40|434.67|429.77|434.58|429.68|434.67|429.77|434.38|429.48|15
1731879290000|2024-11-17 21:34:50|434.57|429.67|434.57|429.67|434.61|429.71|434.51|429.61|15
1731879300000|2024-11-17 21:35:00|434.56|429.66|434.44|429.54|434.58|429.68|434.41|429.51|12
1731879310000|2024-11-17 21:35:10|434.45|429.55|434.52|429.62|434.58|429.68|434.45|429.55|8
1731879320000|2024-11-17 21:35:20|434.51|429.61|434.12|429.22|434.51|429.61|434.12|429.22|16
1731879330000|2024-11-17 21:35:30|434.11|429.21|434.1|429.2|434.11|429.21|434.09|429.19|4
1731879340000|2024-11-17 21:35:40|434.09|429.19|434.02|429.12|434.09|429.19|433.99|429.09|7
1731879350000|2024-11-17 21:35:50|434.01|429.11|433.92|429.02|434.01|429.11|433.92|429.02|4
1731879360000|2024-11-17 21:36:00|433.91|429.01|433.64|428.74|433.91|429.01|433.63|428.73|13
1731879370000|2024-11-17 21:36:10|433.63|428.73|433.75|428.85|433.79|428.89|433.62|428.72|10
1731879380000|2024-11-17 21:36:20|433.74|428.84|433.53|428.63|433.74|428.84|433.53|428.63|11
1731879390000|2024-11-17 21:36:30|433.52|428.62|433.38|428.48|433.52|428.62|433.38|428.48|9
1731879400000|2024-11-17 21:36:40|433.37|428.47|433.25|428.35|433.37|428.47|433.25|428.35|13
1731879410000|2024-11-17 21:36:50|433.26|428.36|433.03|428.13|433.26|428.36|433.03|428.13|13
1731879420000|2024-11-17 21:37:00|433.04|428.14|432.8|427.9|433.04|428.14|432.8|427.9|12
1731879430000|2024-11-17 21:37:10|432.79|427.89|432.71|427.81|432.9|428|432.71|427.81|15
1731879440000|2024-11-17 21:37:20|432.7|427.8|432.46|427.56|432.7|427.8|432.46|427.56|15
1731879450000|2024-11-17 21:37:30|432.45|427.55|432.73|427.83|432.73|427.83|432.43|427.53|11
1731879460000|2024-11-17 21:37:40|432.74|427.84|432.94|428.04|432.94|428.04|432.73|427.83|15
1731879470000|2024-11-17 21:37:50|432.97|428.07|433|428.1|433.05|428.15|432.97|428.07|12
1731879480000|2024-11-17 21:38:00|433.01|428.11|433.05|428.15|433.07|428.17|432.93|428.03|17
1731879490000|2024-11-17 21:38:10|433.07|428.17|433.35|428.45|433.36|428.46|433.07|428.17|15
1731879500000|2024-11-17 21:38:20|433.34|428.44|433.05|428.15|433.52|428.62|433.05|428.15|16
1731879510000|2024-11-17 21:38:30|432.95|428.05|432.9|428|432.95|428.05|432.9|428|10
1731879520000|2024-11-17 21:38:40|432.89|427.99|432.49|427.59|432.89|427.99|432.49|427.59|21
1731879530000|2024-11-17 21:38:50|432.48|427.58|432.45|427.55|432.48|427.58|432.44|427.54|13
1731879540000|2024-11-17 21:39:00|432.46|427.56|432.51|427.61|432.56|427.66|432.46|427.56|8
1731879550000|2024-11-17 21:39:10|432.47|427.57|432.28|427.38|432.47|427.57|432.22|427.32|15
1731879560000|2024-11-17 21:39:20|432.27|427.37|432.28|427.38|432.3|427.4|432.27|427.37|11
1731879570000|2024-11-17 21:39:30|432.27|427.37|432.59|427.69|432.59|427.69|432.23|427.33|16
1731879580000|2024-11-17 21:39:40|432.6|427.7|432.6|427.7|432.91|428.01|432.6|427.7|15
1731879590000|2024-11-17 21:39:50|432.72|427.82|432.7|427.8|432.74|427.84|432.68|427.78|12
1731879600000|2024-11-17 21:40:00|432.71|427.81|432.63|427.73|432.77|427.87|432.63|427.73|9
1731879610000|2024-11-17 21:40:10|432.56|427.66|432.25|427.35|432.56|427.66|432.25|427.35|19
1731879620000|2024-11-17 21:40:20|432.24|427.34|432.25|427.35|432.25|427.35|432.21|427.31|12
1731879630000|2024-11-17 21:40:30|432.24|427.34|432.35|427.45|432.36|427.46|432.24|427.34|10
1731879640000|2024-11-17 21:40:40|432.36|427.46|432.32|427.42|432.45|427.55|432.31|427.41|10
1731879650000|2024-11-17 21:40:50|432.4|427.5|432.54|427.64|432.54|427.64|432.37|427.47|13
1731879660000|2024-11-17 21:41:00|432.53|427.63|432.42|427.52|432.54|427.64|432.37|427.47|14
1731879670000|2024-11-17 21:41:10|432.41|427.51|432.25|427.35|432.41|427.51|432.23|427.33|11
1731879680000|2024-11-17 21:41:20|432.26|427.36|432.43|427.53|432.48|427.58|432.26|427.36|19
1731879690000|2024-11-17 21:41:30|432.42|427.52|432.43|427.53|432.43|427.53|432.29|427.39|16
1731879700000|2024-11-17 21:41:40|432.42|427.52|432.35|427.45|432.43|427.53|432.35|427.45|9
1731879710000|2024-11-17 21:41:50|432.34|427.44|432.46|427.56|432.48|427.58|432.34|427.44|12
1731879720000|2024-11-17 21:42:00|432.53|427.63|432.48|427.58|432.53|427.63|432.44|427.54|12
1731879730000|2024-11-17 21:42:10|432.49|427.59|432.45|427.55|432.49|427.59|432.44|427.54|9
1731879740000|2024-11-17 21:42:20|432.51|427.61|432.69|427.79|432.71|427.81|432.49|427.59|13
1731879750000|2024-11-17 21:42:30|432.68|427.78|432.85|427.95|432.85|427.95|432.68|427.78|9
1731879760000|2024-11-17 21:42:40|432.84|427.94|432.7|427.8|432.84|427.94|432.7|427.8|7
1731879770000|2024-11-17 21:42:50|432.69|427.79|432.61|427.71|432.69|427.79|432.61|427.71|13
1731879780000|2024-11-17 21:43:00|432.65|427.75|432.79|427.89|432.79|427.89|432.63|427.73|10
1731879790000|2024-11-17 21:43:10|432.78|427.88|432.74|427.84|432.81|427.91|432.69|427.79|13
1731879800000|2024-11-17 21:43:20|432.66|427.76|432.72|427.82|432.72|427.82|432.62|427.72|10
1731879810000|2024-11-17 21:43:30|432.71|427.81|432.4|427.5|432.71|427.81|432.4|427.5|15
1731879820000|2024-11-17 21:43:40|432.39|427.49|432.59|427.69|432.63|427.73|432.39|427.49|9
1731879830000|2024-11-17 21:43:50|432.58|427.68|432.73|427.83|432.73|427.83|432.57|427.67|17
1731879840000|2024-11-17 21:44:00|432.72|427.82|432.7|427.8|432.74|427.84|432.66|427.76|14
1731879850000|2024-11-17 21:44:10|432.69|427.79|432.5|427.6|432.69|427.79|432.49|427.59|8
1731879860000|2024-11-17 21:44:20|432.51|427.61|432.67|427.77|432.67|427.77|432.51|427.61|8
1731879870000|2024-11-17 21:44:30|432.68|427.78|432.77|427.87|432.77|427.87|432.67|427.77|8
1731879880000|2024-11-17 21:44:40|432.76|427.86|432.72|427.82|432.76|427.86|432.72|427.82|5
1731879890000|2024-11-17 21:44:50|432.73|427.83|432.82|427.92|432.83|427.93|432.73|427.83|5
1731879900000|2024-11-17 21:45:00|432.83|427.93|433.01|428.11|433.04|428.14|432.8|427.9|13
1731879910000|2024-11-17 21:45:10|433|428.1|433.03|428.13|433.11|428.21|432.99|428.09|12
1731879920000|2024-11-17 21:45:20|433.02|428.12|432.82|427.92|433.02|428.12|432.82|427.92|11
1731879930000|2024-11-17 21:45:30|432.81|427.91|431.83|426.93|432.81|427.91|431.83|426.93|27
1731879940000|2024-11-17 21:45:40|431.84|426.94|431.79|426.89|431.84|426.94|431.78|426.88|18
1731879950000|2024-11-17 21:45:50|431.8|426.9|432.46|427.56|432.46|427.56|431.8|426.9|21
1731879960000|2024-11-17 21:46:00|432.5|427.6|432.4|427.5|432.5|427.6|432.4|427.5|15
1731879970000|2024-11-17 21:46:10|432.39|427.49|432.08|427.18|432.39|427.49|432.08|427.18|16
1731879980000|2024-11-17 21:46:20|432.09|427.19|432.28|427.38|432.28|427.38|432.09|427.19|10
1731879990000|2024-11-17 21:46:30|432.23|427.33|432.61|427.71|432.61|427.71|432.22|427.32|15
1731880000000|2024-11-17 21:46:40|432.78|427.88|432.78|427.88|432.8|427.9|432.64|427.74|10
1731880010000|2024-11-17 21:46:50|432.77|427.87|432.57|427.67|432.77|427.87|432.57|427.67|11
1731880020000|2024-11-17 21:47:00|432.56|427.66|432.32|427.42|432.56|427.66|432.32|427.42|15
1731880030000|2024-11-17 21:47:10|432.31|427.41|432.25|427.35|432.42|427.52|432.25|427.35|13
1731880040000|2024-11-17 21:47:20|432.24|427.34|432.34|427.44|432.34|427.44|432.14|427.24|9
1731880050000|2024-11-17 21:47:30|432.33|427.43|432.29|427.39|432.34|427.44|432.29|427.39|11
1731880060000|2024-11-17 21:47:40|432.32|427.42|432.21|427.31|432.41|427.51|432.21|427.31|12
1731880070000|2024-11-17 21:47:50|432.22|427.32|432.26|427.36|432.27|427.37|432.21|427.31|8
1731880080000|2024-11-17 21:48:00|432.25|427.35|432.31|427.41|432.33|427.43|432.17|427.27|9
1731880090000|2024-11-17 21:48:10|432.3|427.4|432.19|427.29|432.3|427.4|432.14|427.24|18
1731880100000|2024-11-17 21:48:20|432.18|427.28|432.11|427.21|432.18|427.28|432.03|427.13|12
1731880110000|2024-11-17 21:48:30|432.12|427.22|432.24|427.34|432.27|427.37|432.1|427.2|14
1731880120000|2024-11-17 21:48:40|432.23|427.33|432.04|427.14|432.23|427.33|432.04|427.14|12
1731880130000|2024-11-17 21:48:50|432.03|427.13|432.1|427.2|432.15|427.25|432.03|427.13|14
1731880140000|2024-11-17 21:49:00|432.32|427.42|432.09|427.19|432.32|427.42|432.09|427.19|14
1731880150000|2024-11-17 21:49:10|432.08|427.18|431.79|426.89|432.08|427.18|431.75|426.85|9
1731880160000|2024-11-17 21:49:20|431.8|426.9|432.02|427.12|432.04|427.14|431.8|426.9|8
1731880170000|2024-11-17 21:49:30|432.01|427.11|431.9|427|432.01|427.11|431.9|427|5
1731880180000|2024-11-17 21:49:40|431.91|427.01|431.99|427.09|432|427.1|431.9|427|16
1731880190000|2024-11-17 21:49:50|432|427.1|431.89|426.99|432.02|427.12|431.89|426.99|12
1731880200000|2024-11-17 21:50:00|431.9|427|432.14|427.24|432.15|427.25|431.9|427|21
1731880210000|2024-11-17 21:50:10|432.13|427.23|431.94|427.04|432.13|427.23|431.94|427.04|10
1731880220000|2024-11-17 21:50:20|431.93|427.03|432.02|427.12|432.05|427.15|431.91|427.01|10
1731880230000|2024-11-17 21:50:30|431.96|427.06|431.93|427.03|431.96|427.06|431.82|426.92|13
1731880240000|2024-11-17 21:50:40|431.94|427.04|431.83|426.93|431.94|427.04|431.83|426.93|12
1731880250000|2024-11-17 21:50:50|431.82|426.92|431.68|426.78|431.82|426.92|431.68|426.78|3
1731880260000|2024-11-17 21:51:00|431.67|426.77|431.4|426.5|431.68|426.78|431.3|426.4|13
1731880270000|2024-11-17 21:51:10|431.36|426.46|431.23|426.33|431.36|426.46|431.23|426.33|11
1731880280000|2024-11-17 21:51:20|431.24|426.34|431.16|426.26|431.24|426.34|431.15|426.25|6
1731880290000|2024-11-17 21:51:30|431.15|426.25|431.15|426.25|431.17|426.27|431.07|426.17|15
1731880300000|2024-11-17 21:51:40|431.16|426.26|431.41|426.51|431.41|426.51|431.15|426.25|11
1731880310000|2024-11-17 21:51:50|431.5|426.6|431.64|426.74|431.65|426.75|431.49|426.59|15
1731880320000|2024-11-17 21:52:00|431.63|426.73|431.47|426.57|431.64|426.74|431.47|426.57|19
1731880330000|2024-11-17 21:52:10|431.48|426.58|431.54|426.64|431.57|426.67|431.47|426.57|12
1731880340000|2024-11-17 21:52:20|431.48|426.58|431.59|426.69|431.59|426.69|431.42|426.52|13
1731880350000|2024-11-17 21:52:30|431.49|426.59|431.27|426.37|431.5|426.6|431.21|426.31|17
1731880360000|2024-11-17 21:52:40|431.28|426.38|431.19|426.29|431.32|426.42|431.18|426.28|11
1731880370000|2024-11-17 21:52:50|431.2|426.3|431.14|426.24|431.22|426.32|431.13|426.23|9
1731880380000|2024-11-17 21:53:00|431.15|426.25|431.15|426.25|431.16|426.26|431.14|426.24|5
1731880390000|2024-11-17 21:53:10|431.14|426.24|431.07|426.17|431.14|426.24|431.03|426.13|13
1731880400000|2024-11-17 21:53:20|431.06|426.16|430.92|426.02|431.06|426.16|430.92|426.02|14
1731880410000|2024-11-17 21:53:30|430.91|426.01|431.25|426.35|431.25|426.35|430.9|426|10
1731880420000|2024-11-17 21:53:40|431.26|426.36|431.26|426.36|431.27|426.37|431.25|426.35|11
1731880430000|2024-11-17 21:53:50|431.27|426.37|431.24|426.34|431.31|426.41|431.24|426.34|12
1731880440000|2024-11-17 21:54:00|431.25|426.35|431.12|426.22|431.27|426.37|431.12|426.22|13
1731880450000|2024-11-17 21:54:10|431.05|426.15|431.13|426.23|431.13|426.23|431.05|426.15|12
1731880460000|2024-11-17 21:54:20|431.12|426.22|431.4|426.5|431.4|426.5|431.12|426.22|16
1731880470000|2024-11-17 21:54:30|431.42|426.52|431.28|426.38|431.49|426.59|431.28|426.38|13
1731880480000|2024-11-17 21:54:40|431.29|426.39|431.25|426.35|431.36|426.46|431.25|426.35|10
1731880490000|2024-11-17 21:54:50|431.35|426.45|431.24|426.34|431.35|426.45|431.2|426.3|9
1731880500000|2024-11-17 21:55:00|431.35|426.45|431.41|426.51|431.41|426.51|431.35|426.45|9
1731880510000|2024-11-17 21:55:10|431.4|426.5|431.36|426.46|431.4|426.5|431.36|426.46|5
1731880520000|2024-11-17 21:55:20|431.35|426.45|431.21|426.31|431.35|426.45|431.21|426.31|5
1731880530000|2024-11-17 21:55:30|431.24|426.34|431.21|426.31|431.25|426.35|431.2|426.3|8
1731880540000|2024-11-17 21:55:40|431.2|426.3|431.13|426.23|431.24|426.34|431.13|426.23|6
1731880550000|2024-11-17 21:55:50|431.12|426.22|431.29|426.39|431.3|426.4|431.11|426.21|10
1731880560000|2024-11-17 21:56:00|431.28|426.38|431.3|426.4|431.32|426.42|431.26|426.36|11
1731880570000|2024-11-17 21:56:10|431.29|426.39|431.09|426.19|431.29|426.39|431.09|426.19|13
1731880580000|2024-11-17 21:56:20|431.04|426.14|430.95|426.05|431.18|426.28|430.95|426.05|15
1731880590000|2024-11-17 21:56:30|430.96|426.06|430.87|425.97|430.96|426.06|430.86|425.96|9
1731880600000|2024-11-17 21:56:40|430.88|425.98|430.97|426.07|430.97|426.07|430.88|425.98|11
1731880610000|2024-11-17 21:56:50|430.96|426.06|430.88|425.98|430.99|426.09|430.87|425.97|13
1731880620000|2024-11-17 21:57:00|430.89|425.99|430.82|425.92|430.89|425.99|430.8|425.9|16
1731880630000|2024-11-17 21:57:10|430.81|425.91|430.75|425.85|430.93|426.03|430.75|425.85|13
1731880640000|2024-11-17 21:57:20|430.74|425.84|430.29|425.39|430.74|425.84|430.26|425.36|15
1731880650000|2024-11-17 21:57:30|430.28|425.38|430.54|425.64|430.56|425.66|430.28|425.38|23
1731880660000|2024-11-17 21:57:40|430.55|425.65|430.66|425.76|430.66|425.76|430.55|425.65|10
1731880670000|2024-11-17 21:57:50|430.67|425.77|429.07|427.17|430.79|427.28|429.07|425.76|12
1731880680000|2024-11-17 21:58:00|429.06|427.16|428.97|427.07|429.06|427.16|428.97|427.07|12
1731880690000|2024-11-17 21:58:10|428.87|426.97|428.91|427.01|428.97|427.07|428.87|426.97|8
1731880700000|2024-11-17 21:58:20|428.79|426.89|428.93|427.03|429.09|427.19|428.79|426.89|10
1731880710000|2024-11-17 21:58:30|429.09|427.19|428.8|426.9|429.12|427.22|428.8|426.9|16
1731880720000|2024-11-17 21:58:40|428.79|426.89|428.46|426.56|428.79|426.89|428.42|426.52|15
1731880730000|2024-11-17 21:58:50|428.47|426.57|428.58|426.68|428.58|426.68|428.47|426.57|9
1731880740000|2024-11-17 21:59:00|428.59|426.69|428.86|426.96|428.86|426.96|428.59|426.69|10
1731880750000|2024-11-17 21:59:10|428.87|426.97|428.88|426.98|428.88|426.98|428.77|426.87|13
1731880760000|2024-11-17 21:59:20|428.89|426.99|429.08|427.18|429.1|427.2|428.89|426.99|13
1731880770000|2024-11-17 21:59:30|429.07|427.17|429.07|427.17|429.08|427.18|428.98|427.08|13
1731880780000|2024-11-17 21:59:40|429.06|427.16|428.94|427.04|429.06|427.16|428.92|427.02|7
1731880790000|2024-11-17 21:59:50|428.95|427.05|428.8|426.9|428.95|427.05|428.8|426.9|6
1731880800000|2024-11-17 22:00:00|428.79|426.89|428.62|426.72|428.79|426.89|428.62|426.72|9
1731880810000|2024-11-17 22:00:10|428.63|426.73|428.54|426.64|428.63|426.73|428.54|426.64|6
1731880820000|2024-11-17 22:00:20|428.53|426.63|428.45|426.55|428.53|426.63|428.35|426.45|15
1731880830000|2024-11-17 22:00:30|428.46|426.56|428.47|426.57|428.47|426.57|428.46|426.56|2
1731880840000|2024-11-17 22:00:40|428.46|426.56|428.47|426.57|428.48|426.58|428.33|426.43|7
1731880850000|2024-11-17 22:00:50|428.48|426.58|428.39|426.49|428.48|426.58|428.38|426.48|7
1731880860000|2024-11-17 22:01:00|428.38|426.48|427.99|426.09|428.39|426.49|427.98|426.08|19
1731880870000|2024-11-17 22:01:10|427.98|426.08|427.92|426.02|427.98|426.08|427.9|426|11
1731880880000|2024-11-17 22:01:20|427.93|426.03|427.53|425.63|427.93|426.03|427.52|425.62|17
1731880890000|2024-11-17 22:01:30|427.52|425.62|427.35|425.45|427.52|425.62|427.35|425.45|12
1731880900000|2024-11-17 22:01:40|427.34|425.44|427.42|425.52|427.44|425.54|427.32|425.42|13
1731880910000|2024-11-17 22:01:50|427.44|425.54|427.84|425.94|427.91|426.01|427.44|425.54|20
1731880920000|2024-11-17 22:02:00|427.83|425.93|427.54|425.64|427.83|425.93|427.52|425.62|11
1731880930000|2024-11-17 22:02:10|427.53|425.63|427.43|425.53|427.54|425.64|427.43|425.53|19
1731880940000|2024-11-17 22:02:20|427.42|425.52|427.56|425.66|427.59|425.69|427.4|425.5|14
1731880950000|2024-11-17 22:02:30|427.55|425.65|427.25|425.35|427.55|425.65|427.24|425.34|14
1731880960000|2024-11-17 22:02:40|427.26|425.36|427.26|425.36|427.28|425.38|427.26|425.36|6
1731880970000|2024-11-17 22:02:50|427.27|425.37|427.03|425.13|427.27|425.37|427.02|425.12|10
1731880980000|2024-11-17 22:03:00|427.04|425.14|427.31|425.41|427.31|425.41|426.77|424.87|19
1731880990000|2024-11-17 22:03:10|427.46|425.56|427.5|425.6|428.1|426.2|427.46|425.56|14
1731881000000|2024-11-17 22:03:20|427.51|425.61|427.29|425.39|427.51|425.61|427.25|425.35|18
1731881010000|2024-11-17 22:03:30|427.28|425.38|427.1|425.2|427.28|425.38|427.1|425.2|11
1731881020000|2024-11-17 22:03:40|426.97|425.07|426.91|425.01|426.97|425.07|426.89|424.99|14
1731881030000|2024-11-17 22:03:50|426.9|425|426.82|424.92|427.03|425.13|426.8|424.9|12
1731881040000|2024-11-17 22:04:00|426.81|424.91|426.21|424.31|426.81|424.91|426.21|424.31|14
1731881050000|2024-11-17 22:04:10|426.22|424.32|426.4|424.5|426.49|424.59|426.22|424.32|9
1731881060000|2024-11-17 22:04:20|426.13|424.23|426.15|424.25|426.15|424.25|426.11|424.21|11
1731881070000|2024-11-17 22:04:30|426.16|424.26|425.99|424.09|426.17|424.27|425.99|424.09|20
1731881080000|2024-11-17 22:04:40|426|424.1|426.02|424.12|426.08|424.18|425.99|424.09|11
1731881090000|2024-11-17 22:04:50|426.01|424.11|425.77|423.87|426.02|424.12|425.73|423.83|14
1731881100000|2024-11-17 22:05:00|425.78|423.88|425.83|423.93|425.84|423.94|425.78|423.88|11
1731881110000|2024-11-17 22:05:10|425.84|423.94|426.34|424.44|426.34|424.44|425.84|423.94|12
1731881120000|2024-11-17 22:05:20|426.49|424.59|426.88|424.98|426.88|424.98|426.49|424.59|12
1731881130000|2024-11-17 22:05:30|426.86|424.96|427.04|425.14|427.06|425.16|426.86|424.96|19
1731881140000|2024-11-17 22:05:40|427.06|425.16|427.34|425.44|427.39|425.49|427.04|425.14|14
1731881150000|2024-11-17 22:05:50|427.33|425.43|427.12|425.22|427.33|425.43|427.11|425.21|20
1731881160000|2024-11-17 22:06:00|427.13|425.23|427.11|425.21|427.14|425.24|427.1|425.2|9
1731881170000|2024-11-17 22:06:10|426.98|425.08|426.91|425.01|426.98|425.08|426.88|424.98|10
1731881180000|2024-11-17 22:06:20|426.9|425|426.73|424.83|426.9|425|426.56|424.66|16
1731881190000|2024-11-17 22:06:30|426.74|424.84|426.82|424.92|426.82|424.92|426.72|424.82|11
1731881200000|2024-11-17 22:06:40|426.83|424.93|427.04|425.14|427.07|425.17|426.83|424.93|14
1731881210000|2024-11-17 22:06:50|427.07|425.17|427.17|425.27|427.19|425.29|427.07|425.17|13
1731881220000|2024-11-17 22:07:00|427.18|425.28|427.06|425.16|427.34|425.44|427.06|425.16|17
1731881230000|2024-11-17 22:07:10|427.04|425.14|426.85|424.95|427.04|425.14|426.84|424.94|18
1731881240000|2024-11-17 22:07:20|426.84|424.94|426.71|424.81|426.84|424.94|426.68|424.78|12
1731881250000|2024-11-17 22:07:30|426.7|424.8|426.8|424.9|426.8|424.9|426.7|424.8|13
1731881260000|2024-11-17 22:07:40|426.79|424.89|427.26|425.36|427.26|425.36|426.79|424.89|9
1731881270000|2024-11-17 22:07:50|427.27|425.37|427.26|425.36|427.34|425.44|427.2|425.3|19
1731881280000|2024-11-17 22:08:00|427.25|425.35|427.26|425.36|427.26|425.36|427.25|425.35|2
1731881290000|2024-11-17 22:08:10|427.27|425.37|427.68|425.78|427.76|425.86|427.27|425.37|20
1731881300000|2024-11-17 22:08:20|427.67|425.77|427.73|425.83|427.74|425.84|427.6|425.7|20
1731881310000|2024-11-17 22:08:30|427.88|425.98|427.9|426|427.97|426.07|427.85|425.95|22
1731881320000|2024-11-17 22:08:40|427.91|426.01|427.92|426.02|428|426.1|427.91|426.01|16
1731881330000|2024-11-17 22:08:50|427.91|426.01|428|426.1|428|426.1|427.81|425.91|24
1731881340000|2024-11-17 22:09:00|428.01|426.11|428.09|426.19|428.14|426.24|428.01|426.11|16
1731881350000|2024-11-17 22:09:10|428.1|426.2|428.45|426.55|428.45|426.55|428.1|426.2|13
1731881360000|2024-11-17 22:09:20|428.46|426.56|428.44|426.54|428.46|426.56|428.37|426.47|14
1731881370000|2024-11-17 22:09:30|428.39|426.49|427.94|426.04|428.39|426.49|427.94|426.04|25
1731881380000|2024-11-17 22:09:40|427.92|426.02|427.83|425.93|427.92|426.02|427.73|425.83|21
1731881390000|2024-11-17 22:09:50|427.82|425.92|427.84|425.94|427.9|426|427.81|425.91|14
1731881400000|2024-11-17 22:10:00|427.85|425.95|427.94|426.04|427.96|426.06|427.85|425.95|11
1731881410000|2024-11-17 22:10:10|427.93|426.03|428.01|426.11|428.01|426.11|427.93|426.03|7
1731881420000|2024-11-17 22:10:20|428.19|426.29|428.29|426.39|428.35|426.45|428.19|426.29|25
1731881430000|2024-11-17 22:10:30|428.28|426.38|428.41|426.51|428.41|426.51|428.26|426.36|18
1731881440000|2024-11-17 22:10:40|428.4|426.5|428.29|426.39|428.4|426.5|428.08|426.18|25
1731881450000|2024-11-17 22:10:50|428.28|426.38|428.22|426.32|428.31|426.41|428.15|426.25|20
1731881460000|2024-11-17 22:11:00|428.21|426.31|428.41|426.51|428.41|426.51|428.14|426.24|16
1731881470000|2024-11-17 22:11:10|428.42|426.52|428.72|426.82|428.72|426.82|428.42|426.52|19
1731881480000|2024-11-17 22:11:20|428.73|426.83|429.1|427.2|429.13|427.23|428.73|426.83|19
1731881490000|2024-11-17 22:11:30|429.11|427.21|429.18|427.28|429.18|427.28|429.11|427.21|8
1731881500000|2024-11-17 22:11:40|429.19|427.29|429.51|427.61|429.59|427.69|429.19|427.29|30
1731881510000|2024-11-17 22:11:50|429.5|427.6|429.59|427.69|429.59|427.69|429.48|427.58|8
1731881520000|2024-11-17 22:12:00|429.62|427.72|429.85|427.95|429.85|427.95|429.62|427.72|11
1731881530000|2024-11-17 22:12:10|429.86|427.96|430.01|428.11|430.05|428.15|429.86|427.96|20
1731881540000|2024-11-17 22:12:20|430.02|428.12|430.02|428.12|430.03|428.13|430.02|428.12|3
1731881550000|2024-11-17 22:12:30|430.03|428.13|430.13|428.23|430.13|428.23|430.02|428.12|8
1731881560000|2024-11-17 22:12:40|430.08|428.18|430.31|428.41|430.32|428.42|430.08|428.18|8
1731881570000|2024-11-17 22:12:50|430.35|428.45|430.12|428.22|430.46|428.56|430.12|428.22|14
1731881580000|2024-11-17 22:13:00|430.11|428.21|429.8|427.9|430.25|428.35|429.8|427.9|20
1731881590000|2024-11-17 22:13:10|429.79|427.89|429.73|427.83|430|428.1|429.73|427.83|21
1731881600000|2024-11-17 22:13:20|429.88|427.98|430.13|428.23|430.13|428.23|429.88|427.98|8
1731881610000|2024-11-17 22:13:30|430.12|428.22|430.16|428.26|430.19|428.29|430.04|428.14|19
1731881620000|2024-11-17 22:13:40|430.15|428.25|430.3|428.4|430.3|428.4|430.15|428.25|15
1731881630000|2024-11-17 22:13:50|430.29|428.39|431.14|429.24|431.16|429.26|430.29|428.39|27
1731881640000|2024-11-17 22:14:00|431.12|429.22|431.27|429.37|431.28|429.38|431.09|429.19|15
1731881650000|2024-11-17 22:14:10|431.26|429.36|431.29|429.39|431.33|429.43|431.26|429.36|19
1731881660000|2024-11-17 22:14:20|431.3|429.4|431.36|429.46|431.36|429.46|431.3|429.4|7
1731881670000|2024-11-17 22:14:30|431.35|429.45|431.38|429.48|431.38|429.48|431.33|429.43|6
1731881680000|2024-11-17 22:14:40|431.39|429.49|431.54|429.64|431.6|429.7|431.39|429.49|14
1731881690000|2024-11-17 22:14:50|431.55|429.65|431.6|429.7|431.61|429.71|431.55|429.65|11
1731881700000|2024-11-17 22:15:00|431.61|429.71|431.78|429.88|431.79|429.89|431.6|429.7|14
1731881710000|2024-11-17 22:15:10|431.77|429.87|431.76|429.86|431.79|429.89|431.61|429.71|20
1731881720000|2024-11-17 22:15:20|431.75|429.85|431.8|429.9|431.82|429.92|431.65|429.75|23
1731881730000|2024-11-17 22:15:30|432.01|430.11|431.93|430.03|432.01|430.11|431.91|430.01|9
1731881740000|2024-11-17 22:15:40|432.08|430.18|432.6|430.7|432.66|430.76|432.07|430.17|24
1731881750000|2024-11-17 22:15:50|432.59|430.69|432.7|430.8|433.22|431.32|432.54|430.64|15
1731881760000|2024-11-17 22:16:00|432.74|430.84|433|431.1|433.03|431.13|432.73|430.83|21
1731881770000|2024-11-17 22:16:10|433.04|431.14|432.72|430.82|433.06|431.16|432.72|430.82|18
1731881780000|2024-11-17 22:16:20|432.71|430.81|432.76|430.86|432.85|430.95|432.47|430.57|11
1731881790000|2024-11-17 22:16:30|432.75|430.85|432.66|430.76|432.81|430.91|432.66|430.76|21
1731881800000|2024-11-17 22:16:40|432.65|430.75|432.2|430.3|432.65|430.75|432.2|430.3|21
1731881810000|2024-11-17 22:16:50|432.19|430.29|432.14|430.24|432.26|430.36|432.12|430.22|22
1731881820000|2024-11-17 22:17:00|432.12|430.22|432.05|430.15|432.25|430.35|432.05|430.15|20
1731881830000|2024-11-17 22:17:10|432.08|430.18|431.6|429.7|432.25|430.35|431.58|429.68|29
1731881840000|2024-11-17 22:17:20|431.59|429.69|431.53|429.63|431.74|429.84|431.53|429.63|27
1731881850000|2024-11-17 22:17:30|431.52|429.62|431.37|429.47|431.69|429.79|431.37|429.47|26
1731881860000|2024-11-17 22:17:40|431.36|429.46|431.19|429.29|431.36|429.46|431.02|429.12|25
1731881870000|2024-11-17 22:17:50|431.18|429.28|431.12|429.22|431.18|429.28|431.11|429.21|8
1731881880000|2024-11-17 22:18:00|431.11|429.21|430.93|429.03|431.11|429.21|430.8|428.9|19
1731881890000|2024-11-17 22:18:10|430.94|429.04|431.14|429.24|431.19|429.29|430.94|429.04|19
1731881900000|2024-11-17 22:18:20|431.13|429.23|431.15|429.25|431.16|429.26|431.05|429.15|22
1731881910000|2024-11-17 22:18:30|431.17|429.27|431.36|429.46|431.36|429.46|431.17|429.27|15
1731881920000|2024-11-17 22:18:40|431.37|429.47|431.52|429.62|431.55|429.65|431.37|429.47|12
1731881930000|2024-11-17 22:18:50|431.5|429.6|431.65|429.75|431.65|429.75|431.43|429.53|20
1731881940000|2024-11-17 22:19:00|431.66|429.76|431.87|429.97|431.9|430|431.66|429.76|9
1731881950000|2024-11-17 22:19:10|431.85|429.95|432.08|430.18|432.24|430.34|431.85|429.95|23
1731881960000|2024-11-17 22:19:20|432.07|430.17|432.13|430.23|432.22|430.32|431.96|430.06|24
1731881970000|2024-11-17 22:19:30|432.12|430.22|432.25|430.35|432.25|430.35|432.1|430.2|6
1731881980000|2024-11-17 22:19:40|432.26|430.36|432.17|430.27|432.28|430.38|432.17|430.27|14
1731881990000|2024-11-17 22:19:50|432.16|430.26|431.81|429.91|432.16|430.26|431.81|429.91|12
1731882000000|2024-11-17 22:20:00|431.98|430.08|432.02|430.12|432.16|430.26|431.98|430.08|17
1731882010000|2024-11-17 22:20:10|432.16|430.26|431.96|430.06|432.17|430.27|431.89|429.99|13
1731882020000|2024-11-17 22:20:20|431.94|430.04|431.94|430.04|431.97|430.07|431.82|429.92|22
1731882030000|2024-11-17 22:20:30|431.93|430.03|432.03|430.13|432.04|430.14|431.92|430.02|8
1731882040000|2024-11-17 22:20:40|432.04|430.14|432.07|430.17|432.07|430.17|432.04|430.14|4
1731882050000|2024-11-17 22:20:50|432.08|430.18|432.22|430.32|432.22|430.32|432.07|430.17|5
1731882060000|2024-11-17 22:21:00|432.21|430.31|432.17|430.27|432.23|430.33|432.13|430.23|22
1731882070000|2024-11-17 22:21:10|432.16|430.26|431.85|429.95|432.16|430.26|431.85|429.95|13
1731882080000|2024-11-17 22:21:20|431.84|429.94|432.28|430.38|432.3|430.4|431.84|429.94|20
1731882090000|2024-11-17 22:21:30|432.27|430.37|432.25|430.35|432.32|430.42|432.25|430.35|12
1731882100000|2024-11-17 22:21:40|432.26|430.36|432.34|430.44|432.34|430.44|432.26|430.36|4
1731882110000|2024-11-17 22:21:50|432.33|430.43|432.38|430.48|432.38|430.48|432.29|430.39|9
1731882120000|2024-11-17 22:22:00|432.37|430.47|432.34|430.44|432.37|430.47|432.33|430.43|5
1731882130000|2024-11-17 22:22:10|432.35|430.45|432.35|430.45|432.35|430.45|432.35|430.45|1
1731882140000|2024-11-17 22:22:20|432.36|430.46|432.3|430.4|432.36|430.46|432.24|430.34|15
1731882150000|2024-11-17 22:22:30|432.29|430.39|432.65|430.75|432.71|430.81|432.26|430.36|14
1731882160000|2024-11-17 22:22:40|432.64|430.74|432.57|430.67|432.64|430.74|432.56|430.66|9
1731882170000|2024-11-17 22:22:50|432.58|430.68|432.58|430.68|432.58|430.68|432.58|430.68|1
1731882180000|2024-11-17 22:23:00|432.57|430.67|432.38|430.48|432.57|430.67|432.38|430.48|8
1731882190000|2024-11-17 22:23:10|432.39|430.49|432.37|430.47|432.39|430.49|432.37|430.47|3
1731882200000|2024-11-17 22:23:20|432.36|430.46|432.2|430.3|432.36|430.46|432.2|430.3|7
1731882210000|2024-11-17 22:23:30|432.19|430.29|432.02|430.12|432.19|430.29|431.96|430.06|25
1731882220000|2024-11-17 22:23:40|432.17|430.27|432.19|430.29|432.19|430.29|432.16|430.26|7
1731882230000|2024-11-17 22:23:50|432.2|430.3|432.5|430.6|432.5|430.6|432.2|430.3|11
1731882240000|2024-11-17 22:24:00|432.48|430.58|432.62|430.72|432.62|430.72|432.48|430.58|7
1731882250000|2024-11-17 22:24:10|432.63|430.73|432.55|430.65|432.64|430.74|432.55|430.65|10
1731882260000|2024-11-17 22:24:20|432.54|430.64|432.5|430.6|432.54|430.64|432.5|430.6|10
1731882270000|2024-11-17 22:24:30|432.51|430.61|432.71|430.81|432.71|430.81|432.51|430.61|6
1731882280000|2024-11-17 22:24:40|432.72|430.82|432.73|430.83|432.73|430.83|432.72|430.82|2
1731882290000|2024-11-17 22:24:50|432.74|430.84|432.9|431|433.01|431.11|432.74|430.84|15
1731882300000|2024-11-17 22:25:00|432.88|430.98|432.91|431.01|432.94|431.04|432.85|430.95|16
1731882310000|2024-11-17 22:25:10|432.9|431|432.9|431|432.9|431|432.9|431|1
1731882320000|2024-11-17 22:25:20|432.89|430.99|432.83|430.93|432.89|430.99|432.83|430.93|3
1731882330000|2024-11-17 22:25:30|432.82|430.92|432.81|430.91|432.82|430.92|432.81|430.91|2
1731882340000|2024-11-17 22:25:40|432.8|430.9|432.64|430.74|432.8|430.9|432.64|430.74|5
1731882350000|2024-11-17 22:25:50|432.65|430.75|432.61|430.71|432.65|430.75|432.61|430.71|5
1731882360000|2024-11-17 22:26:00|432.57|430.67|432.59|430.69|432.59|430.69|432.57|430.67|3
1731882370000|2024-11-17 22:26:10|432.6|430.7|432.55|430.65|432.71|430.81|432.55|430.65|9
1731882380000|2024-11-17 22:26:20|432.42|430.52|432.35|430.45|432.42|430.52|432.35|430.45|7
1731882390000|2024-11-17 22:26:30|432.34|430.44|432.36|430.46|432.36|430.46|432.34|430.44|3
1731882400000|2024-11-17 22:26:40|432.37|430.47|432.31|430.41|432.38|430.48|432.31|430.41|9
1731882410000|2024-11-17 22:26:50|432.26|430.36|432.26|430.36|432.26|430.36|432.25|430.35|5
1731882420000|2024-11-17 22:27:00|432.25|430.35|432.25|430.35|432.33|430.43|432.23|430.33|9
1731882430000|2024-11-17 22:27:10|432.24|430.34|432.07|430.17|432.25|430.35|432.07|430.17|9
1731882440000|2024-11-17 22:27:20|432.06|430.16|431.93|430.03|432.06|430.16|431.91|430.01|7
1731882450000|2024-11-17 22:27:30|431.94|430.04|431.94|430.04|431.94|430.04|431.94|430.04|1
1731882460000|2024-11-17 22:27:40|431.95|430.05|431.96|430.06|431.96|430.06|431.95|430.05|4
1731882470000|2024-11-17 22:27:50|431.97|430.07|432.08|430.18|432.08|430.18|431.97|430.07|3
1731882480000|2024-11-17 22:28:00|432.09|430.19|432.11|430.21|432.11|430.21|432.09|430.19|3
1731882490000|2024-11-17 22:28:10|432.1|430.2|431.92|430.02|432.1|430.2|431.92|430.02|8
1731882500000|2024-11-17 22:28:20|431.91|430.01|431.86|429.96|431.93|430.03|431.86|429.96|7
1731882510000|2024-11-17 22:28:30|431.85|429.95|431.81|429.91|431.85|429.95|431.81|429.91|5
1731882520000|2024-11-17 22:28:40|431.8|429.9|431.83|429.93|431.83|429.93|431.8|429.9|4
1731882530000|2024-11-17 22:28:50|431.82|429.92|431.72|429.82|431.82|429.92|431.72|429.82|7
1731882540000|2024-11-17 22:29:00|431.71|429.81|431.65|429.75|431.71|429.81|431.65|429.75|3
1731882550000|2024-11-17 22:29:10|431.78|429.88|431.77|429.87|431.78|429.88|431.76|429.86|6
1731882560000|2024-11-17 22:29:20|431.76|429.86|431.74|429.84|431.76|429.86|431.74|429.84|3
1731882570000|2024-11-17 22:29:30|431.66|429.76|431.65|429.75|431.7|429.8|431.65|429.75|4
1731882580000|2024-11-17 22:29:40|431.64|429.74|431.63|429.73|431.64|429.74|431.61|429.71|5
1731882590000|2024-11-17 22:29:50|431.62|429.72|431.58|429.68|431.62|429.72|431.58|429.68|3
1731882600000|2024-11-17 22:30:00|431.57|429.67|431.71|429.81|431.71|429.81|431.54|429.64|6
1731882610000|2024-11-17 22:30:10|431.72|429.82|431.71|429.81|431.72|429.82|431.7|429.8|8
1731882620000|2024-11-17 22:30:20|431.7|429.8|431.66|429.76|431.73|429.83|431.65|429.75|8
1731882630000|2024-11-17 22:30:30|431.65|429.75|431.63|429.73|431.65|429.75|431.63|429.73|3
1731882640000|2024-11-17 22:30:40|431.59|429.69|431.47|429.57|431.59|429.69|431.47|429.57|9
1731882650000|2024-11-17 22:30:50|431.46|429.56|431.29|429.39|431.52|429.62|431.28|429.38|13
1731882660000|2024-11-17 22:31:00|431.28|429.38|430.95|429.05|431.28|429.38|430.94|429.04|18
1731882670000|2024-11-17 22:31:10|430.94|429.04|430.72|428.82|430.94|429.04|430.72|428.82|11
1731882680000|2024-11-17 22:31:20|430.71|428.81|430.48|428.58|430.71|428.81|430.48|428.58|11
1731882690000|2024-11-17 22:31:30|430.47|428.57|430.46|428.56|430.47|428.57|430.46|428.56|4
1731882700000|2024-11-17 22:31:40|430.45|428.55|430.4|428.5|430.45|428.55|430.33|428.43|13
1731882710000|2024-11-17 22:31:50|430.41|428.51|430.44|428.54|430.44|428.54|430.41|428.51|4
1731882720000|2024-11-17 22:32:00|430.43|428.53|429.93|428.03|430.43|428.53|429.93|428.03|11
1731882730000|2024-11-17 22:32:10|429.92|428.02|429.9|428|429.92|428.02|429.9|428|3
1731882740000|2024-11-17 22:32:20|429.89|427.99|429.81|427.91|429.92|428.02|429.81|427.91|20
1731882750000|2024-11-17 22:32:30|429.8|427.9|429.79|427.89|429.81|427.91|429.78|427.88|6
1731882760000|2024-11-17 22:32:40|429.78|427.88|429.99|428.09|429.99|428.09|429.78|427.88|8
1731882770000|2024-11-17 22:32:50|430.01|428.11|430.28|428.38|430.28|428.38|430.01|428.11|12
1731882780000|2024-11-17 22:33:00|430.29|428.39|430.25|428.35|430.31|428.41|430.25|428.35|9
1731882800000|2024-11-17 22:33:20|430.26|428.36|430.22|428.32|430.27|428.37|430.22|428.32|6
1731882810000|2024-11-17 22:33:30|430.21|428.31|429.78|427.88|430.21|428.31|429.78|427.88|24
1731882820000|2024-11-17 22:33:40|429.77|427.87|429.7|427.8|429.77|427.87|429.69|427.79|10
1731882830000|2024-11-17 22:33:50|429.82|427.92|430|428.1|430|428.1|429.79|427.89|16
1731882840000|2024-11-17 22:34:00|430.01|428.11|430.14|428.24|430.15|428.25|430.01|428.11|9
1731882850000|2024-11-17 22:34:10|430.15|428.25|430.42|428.52|430.43|428.53|430.15|428.25|16
1731882860000|2024-11-17 22:34:20|430.41|428.51|430.5|428.6|430.51|428.61|430.4|428.5|19
1731882870000|2024-11-17 22:34:30|430.49|428.59|430.56|428.66|430.62|428.72|430.49|428.59|18
1731882880000|2024-11-17 22:34:40|430.55|428.65|430.45|428.55|430.55|428.65|430.45|428.55|8
1731882890000|2024-11-17 22:34:50|430.4|428.5|430.31|428.41|430.4|428.5|430.3|428.4|10
1731882900000|2024-11-17 22:35:00|430.3|428.4|430.17|428.27|430.3|428.4|430.1|428.2|13
1731882910000|2024-11-17 22:35:10|430.18|428.28|430.16|428.26|430.2|428.3|430.15|428.25|7
1731882920000|2024-11-17 22:35:20|430.15|428.25|430.14|428.24|430.16|428.26|430.12|428.22|7
1731882930000|2024-11-17 22:35:30|430.1|428.2|430.08|428.18|430.12|428.22|430.08|428.18|7
1731882940000|2024-11-17 22:35:40|430.07|428.17|430|428.1|430.07|428.17|430|428.1|6
1731882950000|2024-11-17 22:35:50|430.02|428.12|430.02|428.12|430.03|428.13|430.02|428.12|3
1731882960000|2024-11-17 22:36:00|430.04|428.14|430.34|428.44|430.36|428.46|430.04|428.14|16
1731882970000|2024-11-17 22:36:10|430.35|428.45|430.4|428.5|430.4|428.5|430.34|428.44|9
1731882980000|2024-11-17 22:36:20|430.41|428.51|430.59|428.69|430.6|428.7|430.41|428.51|8
1731882990000|2024-11-17 22:36:30|430.6|428.7|430.81|428.91|430.88|428.98|430.59|428.69|9
1731883000000|2024-11-17 22:36:40|430.82|428.92|430.88|428.98|430.92|429.02|430.82|428.92|15
1731883010000|2024-11-17 22:36:50|430.89|428.99|430.73|428.83|430.89|428.99|430.73|428.83|8
1731883020000|2024-11-17 22:37:00|430.72|428.82|430.67|428.77|430.72|428.82|430.66|428.76|9
1731883030000|2024-11-17 22:37:10|430.66|428.76|430.66|428.76|430.66|428.76|430.66|428.76|1
1731883040000|2024-11-17 22:37:20|430.61|428.71|430.7|428.8|430.72|428.82|430.61|428.71|8
1731883050000|2024-11-17 22:37:30|430.69|428.79|430.65|428.75|430.69|428.79|430.65|428.75|8
1731883060000|2024-11-17 22:37:40|430.64|428.74|430.47|428.57|430.65|428.75|430.47|428.57|8
1731883080000|2024-11-17 22:38:00|430.46|428.56|430.32|428.42|430.46|428.56|430.32|428.42|10
1731883090000|2024-11-17 22:38:10|430.18|428.28|430.08|428.18|430.22|428.32|430.08|428.18|14
1731883100000|2024-11-17 22:38:20|430.09|428.19|430.2|428.3|430.2|428.3|430.09|428.19|7
1731883110000|2024-11-17 22:38:30|430.19|428.29|430.25|428.35|430.25|428.35|430.19|428.29|5
1731883120000|2024-11-17 22:38:40|430.26|428.36|430.24|428.34|430.26|428.36|430.23|428.33|6
1731883130000|2024-11-17 22:38:50|430.23|428.33|430.11|428.21|430.23|428.33|430.1|428.2|13
1731883140000|2024-11-17 22:39:00|430.12|428.22|430.16|428.26|430.19|428.29|430.12|428.22|5
1731883150000|2024-11-17 22:39:10|430.17|428.27|429.93|428.03|430.17|428.27|429.87|427.97|10
1731883160000|2024-11-17 22:39:20|429.94|428.04|429.76|427.86|429.94|428.04|429.76|427.86|13
1731883170000|2024-11-17 22:39:30|429.75|427.85|429.63|427.73|429.75|427.85|429.63|427.73|8
1731883180000|2024-11-17 22:39:40|429.64|427.74|429.69|427.79|429.69|427.79|429.58|427.68|6
1731883190000|2024-11-17 22:39:50|429.68|427.78|429.6|427.7|429.71|427.81|429.6|427.7|12
1731883200000|2024-11-17 22:40:00|429.59|427.69|429.46|427.56|429.72|427.82|429.46|427.56|20
1731883210000|2024-11-17 22:40:10|429.45|427.55|429.36|427.46|429.45|427.55|429.3|427.4|13
1731883220000|2024-11-17 22:40:20|429.35|427.45|429.32|427.42|429.35|427.45|429.27|427.37|12
1731883230000|2024-11-17 22:40:30|429.31|427.41|429.19|427.29|429.38|427.48|429.19|427.29|13
1731883240000|2024-11-17 22:40:40|429.18|427.28|429.1|427.2|429.18|427.28|429.09|427.19|10
1731883250000|2024-11-17 22:40:50|429.11|427.21|429.08|427.18|429.17|427.27|429.07|427.17|10
1731883260000|2024-11-17 22:41:00|429.09|427.19|429.1|427.2|429.13|427.23|429.03|427.13|9
1731883270000|2024-11-17 22:41:10|429.09|427.19|428.91|427.01|429.09|427.19|428.91|427.01|12
1731883280000|2024-11-17 22:41:20|428.9|427|428.95|427.05|428.96|427.06|428.89|426.99|5
1731883290000|2024-11-17 22:41:30|428.94|427.04|428.93|427.03|428.94|427.04|428.93|427.03|2
1731883300000|2024-11-17 22:41:40|428.92|427.02|428.92|427.02|428.92|427.02|428.91|427.01|5
1731883310000|2024-11-17 22:41:50|428.9|427|428.77|426.87|428.9|427|428.76|426.86|7
1731883320000|2024-11-17 22:42:00|428.78|426.88|428.8|426.9|428.81|426.91|428.77|426.87|7
1731883330000|2024-11-17 22:42:10|428.79|426.89|428.78|426.88|428.79|426.89|428.78|426.88|4
1731883340000|2024-11-17 22:42:20|428.77|426.87|428.73|426.83|428.77|426.87|428.69|426.79|8
1731883350000|2024-11-17 22:42:30|428.74|426.84|428.86|426.96|428.86|426.96|428.73|426.83|7
1731883360000|2024-11-17 22:42:40|428.85|426.95|428.84|426.94|428.85|426.95|428.84|426.94|6
1731883370000|2024-11-17 22:42:50|428.86|426.96|428.77|426.87|428.93|427.03|428.76|426.86|13
1731883380000|2024-11-17 22:43:00|428.78|426.88|428.74|426.84|428.8|426.9|428.74|426.84|5
1731883390000|2024-11-17 22:43:10|428.75|426.85|428.75|426.85|428.75|426.85|428.75|426.85|1
1731883400000|2024-11-17 22:43:20|428.76|426.86|428.75|426.85|428.76|426.86|428.75|426.85|2
1731883430000|2024-11-17 22:43:50|428.81|426.91|428.71|426.81|428.81|426.91|428.71|426.81|2
1731883440000|2024-11-17 22:44:00|428.77|426.87|428.81|426.91|428.81|426.91|428.77|426.87|5
1731883450000|2024-11-17 22:44:10|428.82|426.92|428.8|426.9|428.82|426.92|428.79|426.89|4
1731883460000|2024-11-17 22:44:20|428.81|426.91|428.78|426.88|428.81|426.91|428.78|426.88|3
1731883470000|2024-11-17 22:44:30|428.77|426.87|428.64|426.74|428.77|426.87|428.64|426.74|9
1731883480000|2024-11-17 22:44:40|428.63|426.73|428.7|426.8|428.71|426.81|428.63|426.73|6
1731883490000|2024-11-17 22:44:50|428.71|426.81|428.69|426.79|428.72|426.82|428.69|426.79|7
1731883500000|2024-11-17 22:45:00|428.68|426.78|428.82|426.92|428.83|426.93|428.63|426.73|9
1731883520000|2024-11-17 22:45:20|428.83|426.93|428.82|426.92|428.83|426.93|428.82|426.92|6
1731883530000|2024-11-17 22:45:30|428.77|426.87|428.78|426.88|428.78|426.88|428.77|426.87|6
1731883540000|2024-11-17 22:45:40|428.77|426.87|428.75|426.85|428.78|426.88|428.74|426.84|11
1731883550000|2024-11-17 22:45:50|428.74|426.84|428.74|426.84|428.75|426.85|428.7|426.8|14
1731883560000|2024-11-17 22:46:00|428.7|426.8|428.76|426.86|428.76|426.86|428.7|426.8|9
1731883570000|2024-11-17 22:46:10|428.75|426.85|428.77|426.87|428.82|426.92|428.75|426.85|4
1731883580000|2024-11-17 22:46:20|428.73|426.83|428.79|426.89|428.79|426.89|428.73|426.83|6
1731883590000|2024-11-17 22:46:30|428.78|426.88|428.74|426.84|428.78|426.88|428.74|426.84|5
1731883600000|2024-11-17 22:46:40|428.73|426.83|428.73|426.83|428.73|426.83|428.73|426.83|1
1731883610000|2024-11-17 22:46:50|428.74|426.84|428.8|426.9|428.81|426.91|428.74|426.84|5
1731883620000|2024-11-17 22:47:00|428.79|426.89|428.79|426.89|428.79|426.89|428.79|426.89|1
1731883630000|2024-11-17 22:47:10|428.78|426.88|428.96|427.06|428.96|427.06|428.78|426.88|14
1731883640000|2024-11-17 22:47:20|428.97|427.07|429.02|427.12|429.05|427.15|428.97|427.07|11
1731883650000|2024-11-17 22:47:30|429.06|427.16|429.07|427.17|429.07|427.17|429.05|427.15|3
1731883660000|2024-11-17 22:47:40|429.08|427.18|429.18|427.28|429.18|427.28|429.08|427.18|10
1731883670000|2024-11-17 22:47:50|429.19|427.29|429.26|427.36|429.26|427.36|429.17|427.27|12
1731883680000|2024-11-17 22:48:00|429.25|427.35|429.25|427.35|429.27|427.37|429.25|427.35|6
1731883690000|2024-11-17 22:48:10|429.26|427.36|429.33|427.43|429.35|427.45|429.26|427.36|12
1731883700000|2024-11-17 22:48:20|429.34|427.44|429.34|427.44|429.35|427.45|429.31|427.41|8
1731883710000|2024-11-17 22:48:30|429.33|427.43|429.39|427.49|429.4|427.5|429.33|427.43|3
1731883720000|2024-11-17 22:48:40|429.27|427.37|429.33|427.43|429.33|427.43|429.26|427.36|5
1731883730000|2024-11-17 22:48:50|429.32|427.42|429.58|427.68|429.58|427.68|429.31|427.41|7
1731883740000|2024-11-17 22:49:00|429.59|427.69|429.63|427.73|429.63|427.73|429.59|427.69|14
1731883750000|2024-11-17 22:49:10|429.62|427.72|429.63|427.73|429.63|427.73|429.56|427.66|8
1731883760000|2024-11-17 22:49:20|429.62|427.72|429.61|427.71|429.62|427.72|429.61|427.71|2
1731883770000|2024-11-17 22:49:30|429.6|427.7|429.6|427.7|429.6|427.7|429.53|427.63|12
1731883780000|2024-11-17 22:49:40|429.59|427.69|429.59|427.69|429.6|427.7|429.57|427.67|14
1731883790000|2024-11-17 22:49:50|429.58|427.68|429.58|427.68|429.62|427.72|429.57|427.67|9
1731883800000|2024-11-17 22:50:00|429.59|427.69|429.6|427.7|429.61|427.71|429.59|427.69|4
1731883810000|2024-11-17 22:50:10|429.61|427.71|429.62|427.72|429.62|427.72|429.61|427.71|2
1731883820000|2024-11-17 22:50:20|429.63|427.73|429.72|427.82|429.73|427.83|429.63|427.73|5
1731883830000|2024-11-17 22:50:30|429.71|427.81|429.73|427.83|429.74|427.84|429.71|427.81|6
1731883860000|2024-11-17 22:51:00|429.72|427.82|429.74|427.84|429.74|427.84|429.72|427.82|2
1731883870000|2024-11-17 22:51:10|429.73|427.83|429.74|427.84|429.74|427.84|429.71|427.81|17
1731883880000|2024-11-17 22:51:20|429.75|427.85|429.75|427.85|429.75|427.85|429.75|427.85|1
1731883890000|2024-11-17 22:51:30|429.76|427.86|429.78|427.88|429.79|427.89|429.76|427.86|5
1731883900000|2024-11-17 22:51:40|429.79|427.89|429.83|427.93|429.83|427.93|429.78|427.88|4
1731883910000|2024-11-17 22:51:50|429.82|427.92|429.89|427.99|429.89|427.99|429.81|427.91|4
1731883920000|2024-11-17 22:52:00|429.87|427.97|429.97|428.07|429.97|428.07|429.87|427.97|3
1731883930000|2024-11-17 22:52:10|429.98|428.08|429.98|428.08|429.98|428.08|429.95|428.05|13
1731883940000|2024-11-17 22:52:20|429.96|428.06|429.99|428.09|429.99|428.09|429.95|428.05|9
1731883960000|2024-11-17 22:52:40|430|428.1|429.99|428.09|430|428.1|429.98|428.08|5
1731883970000|2024-11-17 22:52:50|430.06|428.16|430.4|428.5|430.4|428.5|430.04|428.14|8
1731883980000|2024-11-17 22:53:00|430.41|428.51|430.39|428.49|430.41|428.51|430.39|428.49|3
1731883990000|2024-11-17 22:53:10|430.4|428.5|430.42|428.52|430.42|428.52|430.39|428.49|8
1731884000000|2024-11-17 22:53:20|430.46|428.56|430.49|428.59|430.49|428.59|430.45|428.55|6
1731884010000|2024-11-17 22:53:30|430.5|428.6|430.55|428.65|430.56|428.66|430.5|428.6|18
1731884020000|2024-11-17 22:53:40|430.57|428.67|430.58|428.68|430.58|428.68|430.55|428.65|8
1731884030000|2024-11-17 22:53:50|430.59|428.69|430.6|428.7|430.6|428.7|430.59|428.69|2
1731884040000|2024-11-17 22:54:00|430.59|428.69|430.58|428.68|430.59|428.69|430.58|428.68|2
1731884050000|2024-11-17 22:54:10|430.6|428.7|430.55|428.65|430.61|428.71|430.55|428.65|8
1731884060000|2024-11-17 22:54:20|430.54|428.64|430.31|428.41|430.54|428.64|430.31|428.41|11
1731884070000|2024-11-17 22:54:30|430.32|428.42|430.31|428.41|430.36|428.46|430.3|428.4|8
1731884080000|2024-11-17 22:54:40|430.3|428.4|430.19|428.29|430.31|428.41|430.19|428.29|8
1731884090000|2024-11-17 22:54:50|430.13|428.23|430.09|428.19|430.13|428.23|430.09|428.19|3
1731884100000|2024-11-17 22:55:00|430.08|428.18|430.02|428.12|430.08|428.18|430.02|428.12|4
1731884110000|2024-11-17 22:55:10|429.98|428.08|429.94|428.04|430.01|428.11|429.94|428.04|9
1731884120000|2024-11-17 22:55:20|429.96|428.06|430.03|428.13|430.03|428.13|429.95|428.05|6
1731884130000|2024-11-17 22:55:30|430.04|428.14|430.08|428.18|430.09|428.19|430.04|428.14|7
1731884140000|2024-11-17 22:55:40|430.09|428.19|430.05|428.15|430.14|428.24|430.04|428.14|11
1731884150000|2024-11-17 22:55:50|430.04|428.14|429.96|428.06|430.04|428.14|429.96|428.06|5
1731884160000|2024-11-17 22:56:00|429.92|428.02|429.9|428|429.92|428.02|429.9|428|5
1731884170000|2024-11-17 22:56:10|429.89|427.99|429.87|427.97|429.89|427.99|429.87|427.97|6
1731884180000|2024-11-17 22:56:20|429.88|427.98|429.97|428.07|429.99|428.09|429.88|427.98|4
1731884190000|2024-11-17 22:56:30|429.96|428.06|429.8|427.9|429.97|428.07|429.8|427.9|9
1731884200000|2024-11-17 22:56:40|429.81|427.91|429.66|427.76|429.81|427.91|429.66|427.76|6
1731884210000|2024-11-17 22:56:50|429.65|427.75|429.62|427.72|429.65|427.75|429.62|427.72|6
1731884220000|2024-11-17 22:57:00|429.61|427.71|429.59|427.69|429.61|427.71|429.59|427.69|3
1731884230000|2024-11-17 22:57:10|429.6|427.7|429.6|427.7|429.6|427.7|429.6|427.7|1
1731884240000|2024-11-17 22:57:20|429.61|427.71|429.71|427.81|429.71|427.81|429.59|427.69|6
1731884250000|2024-11-17 22:57:30|429.7|427.8|429.54|427.64|429.7|427.8|429.54|427.64|11
1731884260000|2024-11-17 22:57:40|429.6|427.7|429.75|427.85|429.75|427.85|429.6|427.7|10
1731884270000|2024-11-17 22:57:50|429.76|427.86|429.7|427.8|429.77|427.87|429.69|427.79|4
1731884280000|2024-11-17 22:58:00|429.71|427.81|429.72|427.82|429.73|427.83|429.71|427.81|4
1731884290000|2024-11-17 22:58:10|429.71|427.81|429.7|427.8|429.73|427.83|429.64|427.74|8
1731884300000|2024-11-17 22:58:20|429.68|427.78|429.72|427.82|429.74|427.84|429.66|427.76|12
1731884310000|2024-11-17 22:58:30|429.71|427.81|429.7|427.8|429.71|427.81|429.7|427.8|2
1731884320000|2024-11-17 22:58:40|429.69|427.79|429.52|427.62|429.69|427.79|429.52|427.62|8
1731884330000|2024-11-17 22:58:50|429.45|427.55|429.13|427.23|429.45|427.55|429.13|427.23|16
1731884340000|2024-11-17 22:59:00|429.12|427.22|429.11|427.21|429.12|427.22|429.09|427.19|7
1731884350000|2024-11-17 22:59:10|429.29|427.39|429.48|427.58|429.48|427.58|429.29|427.39|16
1731884360000|2024-11-17 22:59:20|429.49|427.59|429.5|427.6|429.54|427.64|429.48|427.58|12
1731884370000|2024-11-17 22:59:30|429.51|427.61|429.58|427.68|429.61|427.71|429.51|427.61|7
1731884380000|2024-11-17 22:59:40|429.57|427.67|429.79|427.89|429.8|427.9|429.57|427.67|7
1731884390000|2024-11-17 22:59:50|429.95|428.05|429.93|428.03|429.96|428.06|429.79|427.89|5
1731884400000|2024-11-17 23:00:00|429.9|428|429.39|427.49|429.9|428|429.39|427.49|21
1731884410000|2024-11-17 23:00:10|429.4|427.5|429.22|427.32|429.42|427.52|429.16|427.26|19
1731884420000|2024-11-17 23:00:20|429.21|427.31|428.74|426.84|429.21|427.31|428.74|426.84|22
1731884430000|2024-11-17 23:00:30|428.75|426.85|428.84|426.94|428.87|426.97|428.75|426.85|19
1731884440000|2024-11-17 23:00:40|428.83|426.93|428.86|426.96|428.86|426.96|428.79|426.89|12
1731884450000|2024-11-17 23:00:50|428.78|426.88|428.78|426.88|428.79|426.89|428.77|426.87|4
1731884460000|2024-11-17 23:01:00|428.82|426.92|428.89|426.99|428.89|426.99|428.82|426.92|5
1731884470000|2024-11-17 23:01:10|428.9|427|429.05|427.15|429.05|427.15|428.87|426.97|17
1731884480000|2024-11-17 23:01:20|429.04|427.14|428.83|426.93|429.04|427.14|428.83|426.93|10
1731884490000|2024-11-17 23:01:30|428.84|426.94|428.83|426.93|428.85|426.95|428.83|426.93|5
1731884500000|2024-11-17 23:01:40|428.82|426.92|428.8|426.9|428.82|426.92|428.8|426.9|3
1731884510000|2024-11-17 23:01:50|428.64|426.74|428.63|426.73|428.72|426.82|428.63|426.73|7
1731884520000|2024-11-17 23:02:00|428.6|426.7|428.6|426.7|428.61|426.71|428.59|426.69|4
1731884530000|2024-11-17 23:02:10|428.51|426.61|428.48|426.58|428.51|426.61|428.47|426.57|8
1731884540000|2024-11-17 23:02:20|428.4|426.5|428.32|426.42|428.4|426.5|428.31|426.41|7
1731884550000|2024-11-17 23:02:30|428.31|426.41|428.43|426.53|428.43|426.53|428.3|426.4|7
1731884560000|2024-11-17 23:02:40|428.44|426.54|427.92|426.02|428.44|426.54|427.92|426.02|18
1731884570000|2024-11-17 23:02:50|427.77|425.87|427.69|425.79|427.77|425.87|427.69|425.79|11
1731884580000|2024-11-17 23:03:00|427.8|425.9|427.84|425.94|427.87|425.97|427.8|425.9|5
1731884590000|2024-11-17 23:03:10|427.99|426.09|428.29|426.39|428.3|426.4|427.99|426.09|15
1731884600000|2024-11-17 23:03:20|428.32|426.42|428.28|426.38|428.32|426.42|428.28|426.38|5
1731884610000|2024-11-17 23:03:30|428.2|426.3|428.16|426.26|428.28|426.38|428.16|426.26|10
1731884620000|2024-11-17 23:03:40|428.15|426.25|428.02|426.12|428.15|426.25|428.01|426.11|11
1731884630000|2024-11-17 23:03:50|428.1|426.2|428.02|426.12|428.1|426.2|428.02|426.12|11
1731884640000|2024-11-17 23:04:00|427.92|426.02|427.92|426.02|427.93|426.03|427.91|426.01|7
1731884650000|2024-11-17 23:04:10|427.93|426.03|428.2|426.3|428.2|426.3|427.93|426.03|10
1731884660000|2024-11-17 23:04:20|428.21|426.31|428.29|426.39|428.3|426.4|428.21|426.31|11
1731884670000|2024-11-17 23:04:30|428.48|426.58|428.98|427.08|428.99|427.09|428.48|426.58|15
1731884680000|2024-11-17 23:04:40|428.99|427.09|428.95|427.05|429.04|427.14|428.95|427.05|13
1731884690000|2024-11-17 23:04:50|428.97|427.07|429.33|427.43|429.37|427.47|428.97|427.07|24
1731884700000|2024-11-17 23:05:00|429.32|427.42|429.39|427.49|429.39|427.49|429.3|427.4|12
1731884710000|2024-11-17 23:05:10|429.4|427.5|429.67|427.77|429.71|427.81|429.4|427.5|14
1731884720000|2024-11-17 23:05:20|429.66|427.76|429.45|427.55|429.66|427.76|429.42|427.52|14
1731884730000|2024-11-17 23:05:30|429.44|427.54|429.4|427.5|429.45|427.55|429.34|427.44|17
1731884740000|2024-11-17 23:05:40|429.41|427.51|429.61|427.71|429.67|427.77|429.41|427.51|15
1731884750000|2024-11-17 23:05:50|429.6|427.7|429.85|427.95|429.89|427.99|429.6|427.7|18
1731884760000|2024-11-17 23:06:00|429.84|427.94|429.96|428.06|430.08|428.18|429.79|427.89|17
1731884770000|2024-11-17 23:06:10|429.95|428.05|429.65|427.75|429.95|428.05|429.64|427.74|15
1731884780000|2024-11-17 23:06:20|429.64|427.74|429.57|427.67|429.65|427.75|429.52|427.62|7
1731884790000|2024-11-17 23:06:30|429.64|427.74|430.05|428.15|430.1|428.2|429.64|427.74|12
1731884800000|2024-11-17 23:06:40|430.06|428.16|430.17|428.27|430.18|428.28|430.06|428.16|4
1731884810000|2024-11-17 23:06:50|430.18|428.28|430.49|428.59|430.49|428.59|430.18|428.28|11
1731884820000|2024-11-17 23:07:00|430.5|428.6|430.34|428.44|430.76|428.86|430.34|428.44|21
1731884830000|2024-11-17 23:07:10|430.33|428.43|430.5|428.6|430.5|428.6|430.33|428.43|11
1731884840000|2024-11-17 23:07:20|430.51|428.61|430.96|429.06|431|429.1|430.51|428.61|20
1731884850000|2024-11-17 23:07:30|430.95|429.05|430.92|429.02|430.95|429.05|430.91|429.01|8
1731884860000|2024-11-17 23:07:40|430.43|428.53|430.48|428.58|430.5|428.6|430.43|428.53|10
1731884870000|2024-11-17 23:07:50|430.47|428.57|430.43|428.53|430.47|428.57|430.21|428.31|18
1731884880000|2024-11-17 23:08:00|430.42|428.52|430.55|428.65|430.63|428.73|430.28|428.38|22
1731884890000|2024-11-17 23:08:10|430.54|428.64|430.1|428.2|430.54|428.64|430.09|428.19|19
1731884900000|2024-11-17 23:08:20|430.08|428.18|430.13|428.23|430.14|428.24|430.04|428.14|15
1731884910000|2024-11-17 23:08:30|430.12|428.22|430|428.1|430.15|428.25|430|428.1|18
1731884920000|2024-11-17 23:08:40|429.99|428.09|429.88|427.98|430.02|428.12|429.82|427.92|18
1731884930000|2024-11-17 23:08:50|429.87|427.97|429.64|427.74|429.87|427.97|429.59|427.69|9
1731884940000|2024-11-17 23:09:00|429.65|427.75|429.84|427.94|429.85|427.95|429.6|427.7|14
1731884950000|2024-11-17 23:09:10|429.93|428.03|429.92|428.02|429.94|428.04|429.79|427.89|14
1731884960000|2024-11-17 23:09:20|429.91|428.01|429.67|427.77|429.93|428.03|429.66|427.76|16
1731884970000|2024-11-17 23:09:30|429.66|427.76|429.63|427.73|429.69|427.79|429.63|427.73|11
1731884980000|2024-11-17 23:09:40|429.62|427.72|429.4|427.5|429.67|427.77|429.39|427.49|32
1731884990000|2024-11-17 23:09:50|429.41|427.51|429.56|427.66|429.64|427.74|429.38|427.48|21
1731885000000|2024-11-17 23:10:00|429.55|427.65|429.45|427.55|429.59|427.69|429.36|427.46|30
1731885010000|2024-11-17 23:10:10|429.44|427.54|429.41|427.51|429.57|427.67|429.18|427.28|27
1731885020000|2024-11-17 23:10:20|429.39|427.49|429.21|427.31|429.51|427.61|429.14|427.24|27
1731885030000|2024-11-17 23:10:30|429.2|427.3|428.86|426.96|429.28|427.38|428.8|426.9|29
1731885040000|2024-11-17 23:10:40|428.87|426.97|428.93|427.03|429.19|427.29|428.87|426.97|26
1731885050000|2024-11-17 23:10:50|428.92|427.02|429.22|427.32|429.23|427.33|428.92|427.02|18
1731885060000|2024-11-17 23:11:00|429.21|427.31|429.07|427.17|429.21|427.31|428.93|427.03|31
1731885070000|2024-11-17 23:11:10|429.06|427.16|429.02|427.12|429.21|427.31|428.92|427.02|26
1731885080000|2024-11-17 23:11:20|429.01|427.11|429.03|427.13|429.09|427.19|428.92|427.02|31
1731885090000|2024-11-17 23:11:30|429.04|427.14|429.23|427.33|429.24|427.34|429.04|427.14|24
1731885100000|2024-11-17 23:11:40|429.24|427.34|429.34|427.44|429.34|427.44|429.22|427.32|13
1731885110000|2024-11-17 23:11:50|429.38|427.48|429.38|427.48|429.57|427.67|429.38|427.48|24
1731885120000|2024-11-17 23:12:00|429.39|427.49|429.36|427.46|429.63|427.73|429.36|427.46|29
1731885130000|2024-11-17 23:12:10|429.35|427.45|429.42|427.52|429.52|427.62|429.35|427.45|22
1731885140000|2024-11-17 23:12:20|429.41|427.51|429.48|427.58|429.62|427.72|429.4|427.5|21
1731885150000|2024-11-17 23:12:30|429.47|427.57|428.76|426.86|429.47|427.57|428.76|426.86|22
1731885160000|2024-11-17 23:12:40|428.75|426.85|428.5|426.6|428.75|426.85|428.31|426.41|25
1731885170000|2024-11-17 23:12:50|428.51|426.61|428.33|426.43|428.76|426.86|428.32|426.42|22
1731885180000|2024-11-17 23:13:00|428.32|426.42|428.17|426.27|428.32|426.42|428.17|426.27|18
1731885190000|2024-11-17 23:13:10|428.15|426.25|428.35|426.45|428.39|426.49|427.98|426.08|22
1731885200000|2024-11-17 23:13:20|428.48|426.58|428.43|426.53|428.48|426.58|428.33|426.43|13
1731885210000|2024-11-17 23:13:30|428.18|426.28|428.04|426.14|428.27|426.37|428.04|426.14|23
1731885220000|2024-11-17 23:13:40|428.03|426.13|428.21|426.31|428.21|426.31|427.96|426.06|12
1731885230000|2024-11-17 23:13:50|428.3|426.4|428.15|426.25|428.42|426.52|428.15|426.25|16
1731885240000|2024-11-17 23:14:00|428.16|426.26|428.12|426.22|428.28|426.38|428.11|426.21|12
1731885250000|2024-11-17 23:14:10|428.19|426.29|428.02|426.12|428.19|426.29|428.02|426.12|12
1731885260000|2024-11-17 23:14:20|428.01|426.11|427.99|426.09|428.21|426.31|427.99|426.09|12
1731885270000|2024-11-17 23:14:30|428|426.1|428|426.1|428.15|426.25|428|426.1|22
1731885280000|2024-11-17 23:14:40|428.01|426.11|428.1|426.2|428.14|426.24|427.97|426.07|25
1731885290000|2024-11-17 23:14:50|428.08|426.18|428.14|426.24|428.28|426.38|428.08|426.18|8
1731885300000|2024-11-17 23:15:00|428.13|426.23|428.09|426.19|428.16|426.26|428.07|426.17|14
1731885310000|2024-11-17 23:15:10|428.08|426.18|428.18|426.28|428.18|426.28|428.04|426.14|16
1731885320000|2024-11-17 23:15:20|428.17|426.27|428.12|426.22|428.18|426.28|428.11|426.21|17
1731885330000|2024-11-17 23:15:30|428.11|426.21|428.2|426.3|428.23|426.33|428.02|426.12|15
1731885340000|2024-11-17 23:15:40|428.19|426.29|428.09|426.19|428.19|426.29|428.09|426.19|15
1731885350000|2024-11-17 23:15:50|428.04|426.14|427.83|425.93|428.04|426.14|427.68|425.78|22
1731885360000|2024-11-17 23:16:00|427.84|425.94|427.8|425.9|427.87|425.97|427.78|425.88|12
1731885370000|2024-11-17 23:16:10|427.81|425.91|428.08|426.18|428.08|426.18|427.81|425.91|20
1731885380000|2024-11-17 23:16:20|428.09|426.19|427.87|425.97|428.09|426.19|427.87|425.97|18
1731885390000|2024-11-17 23:16:30|427.88|425.98|427.89|425.99|427.89|425.99|427.88|425.98|2
1731885400000|2024-11-17 23:16:40|427.86|425.96|427.99|426.09|427.99|426.09|427.81|425.91|11
1731885410000|2024-11-17 23:16:50|428.02|426.12|428.08|426.18|428.13|426.23|428.02|426.12|6
1731885420000|2024-11-17 23:17:00|428.07|426.17|428.18|426.28|428.18|426.28|428.05|426.15|20
1731885430000|2024-11-17 23:17:10|428.19|426.29|428.53|426.63|428.54|426.64|428.19|426.29|12
1731885440000|2024-11-17 23:17:20|428.52|426.62|428.8|426.9|428.84|426.94|428.52|426.62|18
1731885450000|2024-11-17 23:17:30|428.79|426.89|428.73|426.83|428.79|426.89|428.68|426.78|15
1731885460000|2024-11-17 23:17:40|428.74|426.84|428.54|426.64|428.74|426.84|428.54|426.64|7
1731885470000|2024-11-17 23:17:50|428.52|426.62|428.68|426.78|428.72|426.82|428.52|426.62|13
1731885480000|2024-11-17 23:18:00|428.69|426.79|428.67|426.77|428.71|426.81|428.64|426.74|11
1731885490000|2024-11-17 23:18:10|428.68|426.78|429.1|427.2|429.1|427.2|428.68|426.78|18
1731885500000|2024-11-17 23:18:20|429.11|427.21|429.14|427.24|429.17|427.27|429.07|427.17|20
1731885510000|2024-11-17 23:18:30|429.15|427.25|429.35|427.45|429.39|427.49|429.13|427.23|16
1731885520000|2024-11-17 23:18:40|429.34|427.44|429.4|427.5|429.57|427.67|429.34|427.44|25
1731885530000|2024-11-17 23:18:50|429.41|427.51|429.4|427.5|429.41|427.51|429.4|427.5|2
1731885540000|2024-11-17 23:19:00|429.41|427.51|429.16|427.26|429.41|427.51|429.16|427.26|20
1731885550000|2024-11-17 23:19:10|429.17|427.27|429.5|427.6|429.5|427.6|429.17|427.27|18
1731885560000|2024-11-17 23:19:20|429.54|427.64|429.77|427.87|429.88|427.98|429.54|427.64|16
1731885570000|2024-11-17 23:19:30|429.76|427.86|429.49|427.59|429.76|427.86|429.49|427.59|14
1731885580000|2024-11-17 23:19:40|429.5|427.6|429.54|427.64|429.56|427.66|429.5|427.6|10
1731885590000|2024-11-17 23:19:50|429.55|427.65|429.78|427.88|429.79|427.89|429.52|427.62|12
1731885600000|2024-11-17 23:20:00|429.79|427.89|429.81|427.91|429.84|427.94|429.79|427.89|11
1731885610000|2024-11-17 23:20:10|429.7|427.8|429.71|427.81|429.73|427.83|429.7|427.8|6
1731885620000|2024-11-17 23:20:20|429.72|427.82|429.82|427.92|429.82|427.92|429.72|427.82|11
1731885630000|2024-11-17 23:20:30|429.81|427.91|429.67|427.77|429.82|427.92|429.66|427.76|9
1731885640000|2024-11-17 23:20:40|429.69|427.79|429.75|427.85|429.83|427.93|429.69|427.79|12
1731885650000|2024-11-17 23:20:50|429.74|427.84|429.86|427.96|429.86|427.96|429.6|427.7|8
1731885660000|2024-11-17 23:21:00|429.85|427.95|429.76|427.86|429.86|427.96|429.73|427.83|11
1731885670000|2024-11-17 23:21:10|429.81|427.91|430.1|428.2|430.11|428.21|429.81|427.91|23
1731885680000|2024-11-17 23:21:20|430.11|428.21|430.18|428.28|430.19|428.29|430.11|428.21|5
1731885690000|2024-11-17 23:21:30|430.19|428.29|430.18|428.28|430.19|428.29|430.18|428.28|2
1731885700000|2024-11-17 23:21:40|430.19|428.29|430.23|428.33|430.23|428.33|430.19|428.29|2
1731885720000|2024-11-17 23:22:00|430.24|428.34|430.24|428.34|430.24|428.34|430.23|428.33|3
1731885730000|2024-11-17 23:22:10|430.23|428.33|430.07|428.17|430.26|428.36|430.07|428.17|11
1731885740000|2024-11-17 23:22:20|430.06|428.16|430.25|428.35|430.25|428.35|430|428.1|13
1731885750000|2024-11-17 23:22:30|430.24|428.34|430.29|428.39|430.29|428.39|430.24|428.34|8
1731885760000|2024-11-17 23:22:40|430.28|428.38|430.28|428.38|430.34|428.44|430.24|428.34|14
1731885770000|2024-11-17 23:22:50|430.29|428.39|430.49|428.59|430.53|428.63|430.28|428.38|13
1731885780000|2024-11-17 23:23:00|430.48|428.58|430.28|428.38|430.48|428.58|430.28|428.38|12
1731885790000|2024-11-17 23:23:10|430.29|428.39|430.47|428.57|430.47|428.57|430.29|428.39|5
1731885800000|2024-11-17 23:23:20|430.53|428.63|430.36|428.46|430.53|428.63|430.36|428.46|13
1731885810000|2024-11-17 23:23:30|430.44|428.54|430.5|428.6|430.55|428.65|430.44|428.54|15
1731885820000|2024-11-17 23:23:40|430.57|428.67|430.3|428.4|430.57|428.67|430.3|428.4|17
1731885830000|2024-11-17 23:23:50|430.32|428.42|430.35|428.45|430.4|428.5|430.3|428.4|14
1731885840000|2024-11-17 23:24:00|430.36|428.46|430.58|428.68|430.62|428.72|430.36|428.46|12
1731885850000|2024-11-17 23:24:10|430.57|428.67|430.51|428.61|430.6|428.7|430.51|428.61|14
1731885860000|2024-11-17 23:24:20|430.52|428.62|430.45|428.55|430.52|428.62|430.35|428.45|14
1731885870000|2024-11-17 23:24:30|430.44|428.54|430.51|428.61|430.53|428.63|430.44|428.54|12
1731885880000|2024-11-17 23:24:40|430.5|428.6|430.53|428.63|430.53|428.63|430.44|428.54|12
1731885890000|2024-11-17 23:24:50|430.52|428.62|430.33|428.43|430.52|428.62|430.33|428.43|15
1731885900000|2024-11-17 23:25:00|430.34|428.44|430.35|428.45|430.39|428.49|430.32|428.42|10
1731885910000|2024-11-17 23:25:10|430.3|428.4|430.28|428.38|430.38|428.48|430.26|428.36|15
1731885920000|2024-11-17 23:25:20|430.27|428.37|430.12|428.22|430.27|428.37|430.11|428.21|9
1731885930000|2024-11-17 23:25:30|430.21|428.31|430.39|428.49|430.4|428.5|430.21|428.31|13
1731885940000|2024-11-17 23:25:40|430.47|428.57|430.74|428.84|430.74|428.84|430.47|428.57|12
1731885950000|2024-11-17 23:25:50|430.75|428.85|430.77|428.87|430.78|428.88|430.74|428.84|12
1731885960000|2024-11-17 23:26:00|430.76|428.86|430.85|428.95|430.85|428.95|430.76|428.86|8
1731885970000|2024-11-17 23:26:10|430.86|428.96|430.72|428.82|430.95|429.05|430.71|428.81|14
1731885980000|2024-11-17 23:26:20|430.73|428.83|430.88|428.98|430.88|428.98|430.73|428.83|8
1731885990000|2024-11-17 23:26:30|430.87|428.97|431.03|429.13|431.03|429.13|430.85|428.95|12
1731886000000|2024-11-17 23:26:40|430.85|428.95|431|429.1|431|429.1|430.85|428.95|12
1731886010000|2024-11-17 23:26:50|431.01|429.11|430.94|429.04|431.03|429.13|430.94|429.04|4
1731886020000|2024-11-17 23:27:00|430.95|429.05|430.96|429.06|430.96|429.06|430.95|429.05|2
1731886030000|2024-11-17 23:27:10|430.95|429.05|430.79|428.89|430.96|429.06|430.78|428.88|5
1731886040000|2024-11-17 23:27:20|430.8|428.9|430.82|428.92|430.82|428.92|430.8|428.9|5
1731886050000|2024-11-17 23:27:30|430.83|428.93|430.92|429.02|430.97|429.07|430.82|428.92|10
1731886060000|2024-11-17 23:27:40|430.91|429.01|431.03|429.13|431.03|429.13|430.9|429|11
1731886070000|2024-11-17 23:27:50|431.04|429.14|431.28|429.38|431.28|429.38|431.04|429.14|16
1731886080000|2024-11-17 23:28:00|431.29|429.39|431.32|429.42|431.34|429.44|431.22|429.32|13
1731886090000|2024-11-17 23:28:10|431.31|429.41|431.15|429.25|431.31|429.41|431.14|429.24|9
1731886100000|2024-11-17 23:28:20|431.1|429.2|431.13|429.23|431.17|429.27|431.05|429.15|12
1731886110000|2024-11-17 23:28:30|431.12|429.22|431.08|429.18|431.12|429.22|431.07|429.17|6
1731886120000|2024-11-17 23:28:40|431.07|429.17|431.11|429.21|431.11|429.21|431|429.1|11
1731886130000|2024-11-17 23:28:50|431.13|429.23|431.17|429.27|431.25|429.35|431.13|429.23|14
1731886140000|2024-11-17 23:29:00|431.18|429.28|431.04|429.14|431.26|429.36|431.03|429.13|14
1731886150000|2024-11-17 23:29:10|431.03|429.13|431.01|429.11|431.03|429.13|430.9|429|14
1731886160000|2024-11-17 23:29:20|431|429.1|431.07|429.17|431.1|429.2|431|429.1|16
1731886170000|2024-11-17 23:29:30|431.08|429.18|431.24|429.34|431.24|429.34|431.03|429.13|14
1731886180000|2024-11-17 23:29:40|431.23|429.33|431.18|429.28|431.24|429.34|431.18|429.28|8
1731886190000|2024-11-17 23:29:50|431.21|429.31|431.16|429.26|431.21|429.31|431.12|429.22|7
1731886200000|2024-11-17 23:30:00|431.17|429.27|431.26|429.36|431.26|429.36|431.17|429.27|5
1731886210000|2024-11-17 23:30:10|431.31|429.41|431.43|429.53|431.43|429.53|431.24|429.34|8
1731886220000|2024-11-17 23:30:20|431.44|429.54|431.96|430.06|431.96|430.06|431.44|429.54|20
1731886230000|2024-11-17 23:30:30|431.97|430.07|432.35|430.45|432.35|430.45|431.96|430.06|16
1731886240000|2024-11-17 23:30:40|432.34|430.44|432.25|430.35|432.35|430.45|432.25|430.35|11
1731886250000|2024-11-17 23:30:50|432.24|430.34|432.29|430.39|432.34|430.44|432.23|430.33|16
1731886260000|2024-11-17 23:31:00|432.28|430.38|432.32|430.42|432.32|430.42|432.12|430.22|10
1731886270000|2024-11-17 23:31:10|432.31|430.41|431.97|430.07|432.31|430.41|431.87|429.97|16
1731886280000|2024-11-17 23:31:20|431.96|430.06|431.6|429.7|431.96|430.06|431.6|429.7|11
1731886290000|2024-11-17 23:31:30|431.59|429.69|431.68|429.78|431.68|429.78|431.56|429.66|11
1731886300000|2024-11-17 23:31:40|431.67|429.77|431.67|429.77|431.7|429.8|431.64|429.74|13
1731886310000|2024-11-17 23:31:50|431.66|429.76|431.92|430.02|431.93|430.03|431.58|429.68|16
1731886320000|2024-11-17 23:32:00|431.93|430.03|431.89|429.99|432.02|430.12|431.88|429.98|12
1731886330000|2024-11-17 23:32:10|431.88|429.98|431.83|429.93|431.88|429.98|431.72|429.82|13
1731886340000|2024-11-17 23:32:20|431.84|429.94|431.91|430.01|431.96|430.06|431.84|429.94|11
1731886350000|2024-11-17 23:32:30|431.9|430|432.07|430.17|432.07|430.17|431.72|429.82|15
1731886360000|2024-11-17 23:32:40|432.12|430.22|432.25|430.35|432.25|430.35|432.12|430.22|12
1731886370000|2024-11-17 23:32:50|432.24|430.34|432.28|430.38|432.32|430.42|432.23|430.33|10
1731886380000|2024-11-17 23:33:00|432.27|430.37|432.13|430.23|432.27|430.37|432.12|430.22|13
1731886390000|2024-11-17 23:33:10|432.14|430.24|431.99|430.09|432.2|430.3|431.99|430.09|11
1731886400000|2024-11-17 23:33:20|431.98|430.08|431.96|430.06|432.07|430.17|431.92|430.02|6
1731886410000|2024-11-17 23:33:30|431.95|430.05|431.75|429.85|431.95|430.05|431.74|429.84|12
1731886420000|2024-11-17 23:33:40|431.76|429.86|431.68|429.78|431.78|429.88|431.65|429.75|11
1731886430000|2024-11-17 23:33:50|431.69|429.79|431.82|429.92|431.87|429.97|431.68|429.78|13
1731886440000|2024-11-17 23:34:00|431.81|429.91|431.25|429.35|431.81|429.91|431.24|429.34|21
1731886450000|2024-11-17 23:34:10|431.24|429.34|431.17|429.27|431.25|429.35|431.17|429.27|11
1731886460000|2024-11-17 23:34:20|431.18|429.28|431.46|429.56|431.46|429.56|431.17|429.27|20
1731886470000|2024-11-17 23:34:30|431.45|429.55|431.38|429.48|431.45|429.55|431.38|429.48|8
1731886480000|2024-11-17 23:34:40|431.39|429.49|431.54|429.64|431.54|429.64|431.39|429.49|10
1731886490000|2024-11-17 23:34:50|431.53|429.63|431.38|429.48|431.54|429.64|431.38|429.48|12
1731886500000|2024-11-17 23:35:00|431.26|429.36|431.26|429.36|431.29|429.39|431.16|429.26|9
1731886510000|2024-11-17 23:35:10|431.36|429.46|431.39|429.49|431.4|429.5|431.09|429.19|12
1731886520000|2024-11-17 23:35:20|431.38|429.48|431.48|429.58|431.48|429.58|431.2|429.3|14
1731886530000|2024-11-17 23:35:30|431.47|429.57|431.42|429.52|431.49|429.59|431.42|429.52|5
1731886540000|2024-11-17 23:35:40|431.43|429.53|431.17|429.27|431.44|429.54|431.17|429.27|11
1731886550000|2024-11-17 23:35:50|431.16|429.26|431.03|429.13|431.16|429.26|431.03|429.13|7
1731886560000|2024-11-17 23:36:00|431.02|429.12|431.03|429.13|431.03|429.13|430.83|428.93|12
1731886570000|2024-11-17 23:36:10|430.98|429.08|430.77|428.87|430.98|429.08|430.73|428.83|17
1731886580000|2024-11-17 23:36:20|430.73|428.83|430.6|428.7|430.73|428.83|430.6|428.7|15
1731886590000|2024-11-17 23:36:30|430.61|428.71|430.54|428.64|430.61|428.71|430.54|428.64|4
1731886600000|2024-11-17 23:36:40|430.64|428.74|430.47|428.57|430.64|428.74|430.41|428.51|11
1731886610000|2024-11-17 23:36:50|430.48|428.58|430.53|428.63|430.53|428.63|430.48|428.58|6
1731886620000|2024-11-17 23:37:00|430.54|428.64|430.64|428.74|430.66|428.76|430.52|428.62|15
1731886630000|2024-11-17 23:37:10|430.63|428.73|430.5|428.6|430.64|428.74|430.45|428.55|12
1731886640000|2024-11-17 23:37:20|430.51|428.61|430.23|428.33|430.53|428.63|430.23|428.33|16
1731886650000|2024-11-17 23:37:30|430.24|428.34|430.29|428.39|430.29|428.39|430.23|428.33|10
1731886660000|2024-11-17 23:37:40|430.23|428.33|430.14|428.24|430.23|428.33|430.13|428.23|3
1731886670000|2024-11-17 23:37:50|430.13|428.23|430.09|428.19|430.15|428.25|430.05|428.15|12
1731886680000|2024-11-17 23:38:00|430.07|428.17|429.85|427.95|430.07|428.17|429.85|427.95|11
1731886690000|2024-11-17 23:38:10|429.83|427.93|429.58|427.68|429.83|427.93|429.58|427.68|12
1731886700000|2024-11-17 23:38:20|429.57|427.67|429.71|427.81|429.72|427.82|429.53|427.63|10
1731886710000|2024-11-17 23:38:30|429.72|427.82|429.67|427.77|429.79|427.89|429.65|427.75|17
1731886720000|2024-11-17 23:38:40|429.63|427.73|429.64|427.74|429.74|427.84|429.63|427.73|9
1731886730000|2024-11-17 23:38:50|429.65|427.75|429.6|427.7|429.7|427.8|429.6|427.7|14
1731886740000|2024-11-17 23:39:00|429.54|427.64|429.8|427.9|429.8|427.9|429.54|427.64|15
1731886750000|2024-11-17 23:39:10|429.81|427.91|430.14|428.24|430.14|428.24|429.81|427.91|10
1731886760000|2024-11-17 23:39:20|430.15|428.25|430.21|428.31|430.22|428.32|430.15|428.25|10
1731886770000|2024-11-17 23:39:30|430.22|428.32|430.24|428.34|430.28|428.38|430.15|428.25|13
1731886780000|2024-11-17 23:39:40|430.23|428.33|430.28|428.38|430.37|428.47|430.23|428.33|12
1731886790000|2024-11-17 23:39:50|430.29|428.39|430.42|428.52|430.42|428.52|430.29|428.39|8
1731886800000|2024-11-17 23:40:00|430.41|428.51|430.46|428.56|430.59|428.69|430.41|428.51|14
1731886810000|2024-11-17 23:40:10|430.47|428.57|430.62|428.72|430.66|428.76|430.46|428.56|9
1731886820000|2024-11-17 23:40:20|430.63|428.73|430.9|429|430.9|429|430.63|428.73|14
1731886830000|2024-11-17 23:40:30|430.91|429.01|430.72|428.82|430.92|429.02|430.71|428.81|10
1731886840000|2024-11-17 23:40:40|430.73|428.83|430.88|428.98|430.91|429.01|430.73|428.83|11
1731886850000|2024-11-17 23:40:50|430.89|428.99|431.05|429.15|431.05|429.15|430.88|428.98|8
1731886860000|2024-11-17 23:41:00|431.06|429.16|431.02|429.12|431.06|429.16|430.97|429.07|10
1731886870000|2024-11-17 23:41:10|431.01|429.11|431.17|429.27|431.17|429.27|430.95|429.05|11
1731886880000|2024-11-17 23:41:20|431.18|429.28|431.32|429.42|431.32|429.42|431.17|429.27|15
1731886890000|2024-11-17 23:41:30|431.33|429.43|431.52|429.62|431.52|429.62|431.33|429.43|14
1731886900000|2024-11-17 23:41:40|431.53|429.63|431.68|429.78|431.73|429.83|431.53|429.63|12
1731886910000|2024-11-17 23:41:50|431.69|429.79|431.66|429.76|431.72|429.82|431.64|429.74|14
1731886920000|2024-11-17 23:42:00|431.65|429.75|431.44|429.54|431.65|429.75|431.44|429.54|12
1731886930000|2024-11-17 23:42:10|431.43|429.53|431.33|429.43|431.43|429.53|431.26|429.36|15
1731886940000|2024-11-17 23:42:20|431.34|429.44|431.54|429.64|431.54|429.64|431.34|429.44|12
1731886950000|2024-11-17 23:42:30|431.53|429.63|431.67|429.77|431.67|429.77|431.53|429.63|14
1731886960000|2024-11-17 23:42:40|431.66|429.76|431.67|429.77|431.69|429.79|431.62|429.72|11
1731886970000|2024-11-17 23:42:50|431.66|429.76|431.69|429.79|431.69|429.79|431.66|429.76|10
1731886980000|2024-11-17 23:43:00|431.7|429.8|431.39|429.49|431.7|429.8|431.39|429.49|14
1731886990000|2024-11-17 23:43:10|431.38|429.48|431.34|429.44|431.38|429.48|431.25|429.35|11
1731887000000|2024-11-17 23:43:20|431.33|429.43|431.35|429.45|431.4|429.5|431.32|429.42|16
1731887010000|2024-11-17 23:43:30|431.34|429.44|431.34|429.44|431.34|429.44|431.33|429.43|9
1731887020000|2024-11-17 23:43:40|431.29|429.39|431.34|429.44|431.34|429.44|431.28|429.38|10
1731887030000|2024-11-17 23:43:50|431.41|429.51|431.39|429.49|431.5|429.6|431.39|429.49|15
1731887040000|2024-11-17 23:44:00|431.4|429.5|431.39|429.49|431.44|429.54|431.39|429.49|7
1731887050000|2024-11-17 23:44:10|431.4|429.5|431.44|429.54|431.51|429.61|431.4|429.5|11
1731887060000|2024-11-17 23:44:20|431.38|429.48|431.4|429.5|431.4|429.5|431.38|429.48|7
1731887070000|2024-11-17 23:44:30|431.39|429.49|431.49|429.59|431.5|429.6|431.32|429.42|13
1731887080000|2024-11-17 23:44:40|431.5|429.6|431.79|429.89|431.79|429.89|431.5|429.6|17
1731887090000|2024-11-17 23:44:50|431.8|429.9|431.86|429.96|431.86|429.96|431.8|429.9|9
1731887100000|2024-11-17 23:45:00|431.85|429.95|431.56|429.66|431.85|429.95|431.56|429.66|12
1731887110000|2024-11-17 23:45:10|431.57|429.67|431.77|429.87|431.77|429.87|431.56|429.66|16
1731887120000|2024-11-17 23:45:20|431.76|429.86|431.64|429.74|431.76|429.86|431.61|429.71|12
1731887130000|2024-11-17 23:45:30|431.65|429.75|431.8|429.9|431.8|429.9|431.65|429.75|11
1731887140000|2024-11-17 23:45:40|431.74|429.84|431.91|430.01|431.91|430.01|431.74|429.84|10
1731887150000|2024-11-17 23:45:50|431.92|430.02|431.91|430.01|431.92|430.02|431.8|429.9|13
1731887160000|2024-11-17 23:46:00|431.92|430.02|431.88|429.98|431.96|430.06|431.88|429.98|9
1731887170000|2024-11-17 23:46:10|431.89|429.99|431.96|430.06|431.96|430.06|431.87|429.97|12
1731887180000|2024-11-17 23:46:20|432.02|430.12|432.39|430.49|432.39|430.49|432.02|430.12|17
1731887190000|2024-11-17 23:46:30|432.4|430.5|432.26|430.36|432.41|430.51|432.26|430.36|11
1731887200000|2024-11-17 23:46:40|432.25|430.35|432.07|430.17|432.25|430.35|432.07|430.17|11
1731887210000|2024-11-17 23:46:50|432.11|430.21|432.06|430.16|432.12|430.22|432.01|430.11|17
1731887220000|2024-11-17 23:47:00|432.09|430.19|432.15|430.25|432.15|430.25|432.09|430.19|8
1731887230000|2024-11-17 23:47:10|432.14|430.24|432.18|430.28|432.18|430.28|432.14|430.24|7
1731887240000|2024-11-17 23:47:20|432.17|430.27|432.16|430.26|432.21|430.31|432.14|430.24|13
1731887250000|2024-11-17 23:47:30|432.18|430.28|432.28|430.38|432.28|430.38|432.18|430.28|11
1731887260000|2024-11-17 23:47:40|432.29|430.39|432.34|430.44|432.34|430.44|432.29|430.39|6
1731887270000|2024-11-17 23:47:50|432.28|430.38|432.27|430.37|432.32|430.42|432.27|430.37|7
1731887280000|2024-11-17 23:48:00|432.28|430.38|432.16|430.26|432.28|430.38|432.14|430.24|8
1731887290000|2024-11-17 23:48:10|432.17|430.27|432.23|430.33|432.23|430.33|432.17|430.27|7
1731887300000|2024-11-17 23:48:20|432.24|430.34|432.28|430.38|432.28|430.38|432.23|430.33|8
1731887310000|2024-11-17 23:48:30|432.29|430.39|432.16|430.26|432.3|430.4|432.14|430.24|13
1731887320000|2024-11-17 23:48:40|432.17|430.27|432.33|430.43|432.33|430.43|432.17|430.27|11
1731887330000|2024-11-17 23:48:50|432.34|430.44|432.36|430.46|432.37|430.47|432.29|430.39|13
1731887340000|2024-11-17 23:49:00|432.45|430.55|432.36|430.46|432.45|430.55|432.33|430.43|9
1731887350000|2024-11-17 23:49:10|432.35|430.45|432.3|430.4|432.43|430.53|432.29|430.39|12
1731887360000|2024-11-17 23:49:20|432.31|430.41|432.34|430.44|432.37|430.47|432.31|430.41|6
1731887370000|2024-11-17 23:49:30|432.49|430.59|432.39|430.49|432.49|430.59|432.33|430.43|14
1731887380000|2024-11-17 23:49:40|432.38|430.48|432.4|430.5|432.43|430.53|432.35|430.45|10
1731887390000|2024-11-17 23:49:50|432.41|430.51|432.46|430.56|432.46|430.56|432.35|430.45|15
1731887400000|2024-11-17 23:50:00|432.4|430.5|432.26|430.36|432.41|430.51|432.25|430.35|7
1731887410000|2024-11-17 23:50:10|432.2|430.3|432.29|430.39|432.29|430.39|432.19|430.29|4
1731887420000|2024-11-17 23:50:20|432.3|430.4|432.35|430.45|432.45|430.55|432.29|430.39|7
1731887430000|2024-11-17 23:50:30|432.43|430.53|432.43|430.53|432.43|430.53|432.43|430.53|1
1731887440000|2024-11-17 23:50:40|432.49|430.59|432.29|430.39|432.49|430.59|432.28|430.38|6
1731887450000|2024-11-17 23:50:50|432.42|430.52|432.52|430.62|432.52|430.62|432.42|430.52|4
1731887460000|2024-11-17 23:51:00|432.51|430.61|432.47|430.57|432.51|430.61|432.37|430.47|11
1731887470000|2024-11-17 23:51:10|432.48|430.58|432.59|430.69|432.59|430.69|432.33|430.43|12
1731887480000|2024-11-17 23:51:20|432.6|430.7|432.63|430.73|432.67|430.77|432.44|430.54|14
1731887490000|2024-11-17 23:51:30|432.62|430.72|432.74|430.84|432.74|430.84|432.62|430.72|12
1731887500000|2024-11-17 23:51:40|432.66|430.76|432.87|430.97|432.96|431.06|432.66|430.76|6
1731887510000|2024-11-17 23:51:50|432.82|430.92|432.86|430.96|432.92|431.02|432.82|430.92|8
1731887520000|2024-11-17 23:52:00|432.82|430.92|432.82|430.92|432.9|431|432.82|430.92|10
1731887530000|2024-11-17 23:52:10|432.81|430.91|432.85|430.95|432.9|431|432.79|430.89|15
1731887540000|2024-11-17 23:52:20|432.84|430.94|432.87|430.97|432.88|430.98|432.83|430.93|4
1731887550000|2024-11-17 23:52:30|432.9|431|432.92|431.02|432.92|431.02|432.89|430.99|8
1731887570000|2024-11-17 23:52:50|433.21|431.31|433.34|431.44|433.34|431.44|433.2|431.3|13
1731887580000|2024-11-17 23:53:00|433.35|431.45|433.63|431.73|433.63|431.73|433.35|431.45|15
1731887590000|2024-11-17 23:53:10|433.59|431.69|433.68|431.78|433.71|431.81|433.59|431.69|15
1731887600000|2024-11-17 23:53:20|433.67|431.77|433.77|431.87|433.77|431.87|433.67|431.77|8
1731887610000|2024-11-17 23:53:30|433.76|431.86|433.8|431.9|433.8|431.9|433.76|431.86|5
1731887620000|2024-11-17 23:53:40|433.81|431.91|433.44|431.54|433.81|431.91|433.44|431.54|18
1731887630000|2024-11-17 23:53:50|433.43|431.53|433.47|431.57|433.47|431.57|433.38|431.48|12
1731887640000|2024-11-17 23:54:00|433.46|431.56|433.39|431.49|433.53|431.63|433.39|431.49|12
1731887650000|2024-11-17 23:54:10|433.38|431.48|432.94|431.04|433.38|431.48|432.94|431.04|17
1731887660000|2024-11-17 23:54:20|432.93|431.03|432.83|430.93|432.93|431.03|432.83|430.93|10
1731887670000|2024-11-17 23:54:30|432.82|430.92|432.82|430.92|432.82|430.92|432.82|430.92|1
1731887680000|2024-11-17 23:54:40|432.83|430.93|432.82|430.92|432.87|430.97|432.82|430.92|6
1731887690000|2024-11-17 23:54:50|432.94|431.04|432.82|430.92|432.94|431.04|432.82|430.92|12
1731887700000|2024-11-17 23:55:00|432.81|430.91|432.89|430.99|432.92|431.02|432.79|430.89|14
1731887710000|2024-11-17 23:55:10|432.88|430.98|432.93|431.03|432.93|431.03|432.88|430.98|4
1731887720000|2024-11-17 23:55:20|432.94|431.04|432.99|431.09|433|431.1|432.94|431.04|9
1731887730000|2024-11-17 23:55:30|433.01|431.11|433.02|431.12|433.05|431.15|432.97|431.07|17
1731887740000|2024-11-17 23:55:40|433.03|431.13|433.17|431.27|433.17|431.27|433.03|431.13|16
1731887750000|2024-11-17 23:55:50|433.18|431.28|433.32|431.42|433.36|431.46|433.18|431.28|13
1731887760000|2024-11-17 23:56:00|433.33|431.43|433.26|431.36|433.34|431.44|433.25|431.35|10
1731887770000|2024-11-17 23:56:10|433.24|431.34|433.1|431.2|433.35|431.45|433.1|431.2|12
1731887780000|2024-11-17 23:56:20|433.11|431.21|433.28|431.38|433.28|431.38|433.11|431.21|14
1731887790000|2024-11-17 23:56:30|433.26|431.36|433.37|431.47|433.37|431.47|433.26|431.36|8
1731887800000|2024-11-17 23:56:40|433.38|431.48|433.32|431.42|433.38|431.48|433.29|431.39|13
1731887810000|2024-11-17 23:56:50|433.33|431.43|433.29|431.39|433.34|431.44|433.28|431.38|7
1731887820000|2024-11-17 23:57:00|433.3|431.4|433.25|431.35|433.34|431.44|433.21|431.31|8
1731887830000|2024-11-17 23:57:10|433.24|431.34|433.16|431.26|433.26|431.36|433.16|431.26|11
1731887840000|2024-11-17 23:57:20|433.15|431.25|433.25|431.35|433.27|431.37|433.13|431.23|7
1731887850000|2024-11-17 23:57:30|433.24|431.34|433.19|431.29|433.25|431.35|433.19|431.29|8
1731887860000|2024-11-17 23:57:40|433.21|431.31|433.22|431.32|433.24|431.34|433.21|431.31|10
1731887870000|2024-11-17 23:57:50|433.24|431.34|433.16|431.26|433.3|431.4|433.16|431.26|13
1731887880000|2024-11-17 23:58:00|433.14|431.24|433.17|431.27|433.17|431.27|433.14|431.24|6
1731887890000|2024-11-17 23:58:10|433.18|431.28|433.17|431.27|433.18|431.28|433.13|431.23|5
1731887900000|2024-11-17 23:58:20|433.19|431.29|433.2|431.3|433.2|431.3|433.13|431.23|9
1731887910000|2024-11-17 23:58:30|433.21|431.31|433.38|431.48|433.38|431.48|433.21|431.31|6
1731887920000|2024-11-17 23:58:40|433.39|431.49|433.4|431.5|433.4|431.5|433.37|431.47|4
1731887930000|2024-11-17 23:58:50|433.41|431.51|433.59|431.69|433.6|431.7|433.41|431.51|9
1731887940000|2024-11-17 23:59:00|433.58|431.68|433.71|431.81|433.76|431.86|433.58|431.68|16
1731887950000|2024-11-17 23:59:10|433.72|431.82|433.74|431.84|433.74|431.84|433.72|431.82|3
1731887960000|2024-11-17 23:59:20|433.55|431.65|433.58|431.68|433.59|431.69|433.55|431.65|4
1731887970000|2024-11-17 23:59:30|433.57|431.67|433.49|431.59|433.57|431.67|433.49|431.59|13
1731887980000|2024-11-17 23:59:40|433.56|431.66|433.83|431.93|433.84|431.94|433.54|431.64|17
1731887990000|2024-11-17 23:59:50|433.84|431.94|434.03|432.13|434.03|432.13|433.84|431.94|14
1731888000000|2024-11-18 00:00:00|434.04|432.14|434.14|432.24|434.28|432.38|434.03|432.13|21
1731888010000|2024-11-18 00:00:10|434.11|432.21|434|432.1|434.11|432.21|433.9|432|12
1731888020000|2024-11-18 00:00:20|434.01|432.11|433.35|431.45|434.01|432.11|433.33|431.43|19
1731888030000|2024-11-18 00:00:30|433.52|431.62|433.57|431.67|433.59|431.69|433.52|431.62|9
1731888040000|2024-11-18 00:00:40|433.51|431.61|433.49|431.59|433.52|431.62|433.33|431.43|16
1731888050000|2024-11-18 00:00:50|433.48|431.58|433.74|431.84|433.74|431.84|433.48|431.58|7
1731888060000|2024-11-18 00:01:00|433.7|431.8|433.82|431.92|433.87|431.97|433.7|431.8|7
1731888070000|2024-11-18 00:01:10|433.77|431.87|433.42|431.52|433.77|431.87|433.42|431.52|15
1731888080000|2024-11-18 00:01:20|433.43|431.53|433.2|431.3|433.47|431.57|433.15|431.25|18
1731888090000|2024-11-18 00:01:30|433.19|431.29|432.74|430.84|433.21|431.31|432.74|430.84|16
1731888100000|2024-11-18 00:01:40|432.73|430.83|432.93|431.03|432.93|431.03|432.71|430.81|18
1731888110000|2024-11-18 00:01:50|432.92|431.02|432.84|430.94|432.95|431.05|432.78|430.88|19
1731888120000|2024-11-18 00:02:00|432.93|431.03|433.25|431.35|433.25|431.35|432.93|431.03|12
1731888130000|2024-11-18 00:02:10|433.26|431.36|433.31|431.41|433.31|431.41|433.03|431.13|19
1731888140000|2024-11-18 00:02:20|433.32|431.42|433.05|431.15|433.35|431.45|433.05|431.15|12
1731888150000|2024-11-18 00:02:30|433.06|431.16|433.25|431.35|433.26|431.36|433.06|431.16|15
1731888160000|2024-11-18 00:02:40|433.26|431.36|433.16|431.26|433.43|431.53|433.08|431.18|12
1731888170000|2024-11-18 00:02:50|433.17|431.27|433.04|431.14|433.17|431.27|432.94|431.04|16
1731888180000|2024-11-18 00:03:00|433.05|431.15|432.73|430.83|433.06|431.16|432.7|430.8|17
1731888190000|2024-11-18 00:03:10|432.75|430.85|432.64|430.74|432.76|430.86|432.54|430.64|18
1731888200000|2024-11-18 00:03:20|432.65|430.75|432.5|430.6|432.65|430.75|432.26|430.36|14
1731888210000|2024-11-18 00:03:30|432.51|430.61|432.94|431.04|432.94|431.04|432.51|430.61|20
1731888220000|2024-11-18 00:03:40|432.99|431.09|433.24|431.34|433.25|431.35|432.99|431.09|12
1731888230000|2024-11-18 00:03:50|433.25|431.35|433.08|431.18|433.34|431.44|433.08|431.18|17
1731888240000|2024-11-18 00:04:00|433.07|431.17|432.67|430.77|433.07|431.17|432.5|430.6|18
1731888250000|2024-11-18 00:04:10|432.66|430.76|432.76|430.86|432.77|430.87|432.65|430.75|15
1731888260000|2024-11-18 00:04:20|432.77|430.87|432.77|430.87|432.88|430.98|432.77|430.87|16
1731888270000|2024-11-18 00:04:30|432.72|430.82|432.75|430.85|432.77|430.87|432.62|430.72|19
1731888280000|2024-11-18 00:04:40|432.76|430.86|433.08|431.18|433.08|431.18|432.76|430.86|12
1731888290000|2024-11-18 00:04:50|433.1|431.2|433.56|431.66|433.56|431.66|433.1|431.2|17
1731888300000|2024-11-18 00:05:00|433.57|431.67|433.6|431.7|433.63|431.73|433.57|431.67|15
1731888310000|2024-11-18 00:05:10|433.52|431.62|433.75|431.85|433.75|431.85|433.46|431.56|14
1731888320000|2024-11-18 00:05:20|433.76|431.86|433.75|431.85|433.78|431.88|433.65|431.75|10
1731888330000|2024-11-18 00:05:30|433.74|431.84|433.73|431.83|433.75|431.85|433.61|431.71|14
1731888340000|2024-11-18 00:05:40|433.74|431.84|433.85|431.95|433.88|431.98|433.74|431.84|11
1731888350000|2024-11-18 00:05:50|433.82|431.92|433.62|431.72|433.83|431.93|433.62|431.72|14
1731888360000|2024-11-18 00:06:00|433.53|431.63|433.44|431.54|433.6|431.7|433.43|431.53|20
1731888370000|2024-11-18 00:06:10|433.45|431.55|433.62|431.72|433.68|431.78|433.45|431.55|17
1731888380000|2024-11-18 00:06:20|433.6|431.7|433.83|431.93|433.83|431.93|433.6|431.7|21
1731888390000|2024-11-18 00:06:30|433.84|431.94|434.23|432.33|434.23|432.33|433.84|431.94|11
1731888400000|2024-11-18 00:06:40|434.25|432.35|434.45|432.55|434.46|432.56|434.24|432.34|12
1731888410000|2024-11-18 00:06:50|434.44|432.54|434.51|432.61|434.51|432.61|434.34|432.44|14
1731888420000|2024-11-18 00:07:00|434.49|432.59|434.4|432.5|434.49|432.59|434.36|432.46|9
1731888430000|2024-11-18 00:07:10|434.41|432.51|434.23|432.33|434.43|432.53|434.18|432.28|13
1731888440000|2024-11-18 00:07:20|434.22|432.32|434.4|432.5|434.46|432.56|434.22|432.32|10
1731888450000|2024-11-18 00:07:30|434.41|432.51|434.56|432.66|434.56|432.66|434.41|432.51|12
1731888460000|2024-11-18 00:07:40|434.55|432.65|434.5|432.6|434.64|432.74|434.5|432.6|8
1731888470000|2024-11-18 00:07:50|434.51|432.61|434.44|432.54|434.59|432.69|434.39|432.49|13
1731888480000|2024-11-18 00:08:00|434.53|432.63|434.59|432.69|434.68|432.78|434.53|432.63|16
1731888490000|2024-11-18 00:08:10|434.6|432.7|434.11|432.21|434.6|432.7|434.11|432.21|23
1731888500000|2024-11-18 00:08:20|434.07|432.17|434.05|432.15|434.07|432.17|433.81|431.91|13
1731888510000|2024-11-18 00:08:30|434.06|432.16|433.95|432.05|434.1|432.2|433.94|432.04|17
1731888520000|2024-11-18 00:08:40|433.94|432.04|434.03|432.13|434.07|432.17|433.94|432.04|11
1731888530000|2024-11-18 00:08:50|434.04|432.14|434.19|432.29|434.19|432.29|434.03|432.13|9
1731888540000|2024-11-18 00:09:00|434.17|432.27|434.13|432.23|434.3|432.4|434.09|432.19|19
1731888550000|2024-11-18 00:09:10|434.12|432.22|434.03|432.13|434.18|432.28|434.01|432.11|15
1731888560000|2024-11-18 00:09:20|434.04|432.14|433.98|432.08|434.17|432.27|433.96|432.06|13
1731888570000|2024-11-18 00:09:30|433.97|432.07|434.03|432.13|434.05|432.15|433.86|431.96|16
1731888580000|2024-11-18 00:09:40|434.02|432.12|433.91|432.01|434.09|432.19|433.87|431.97|20
1731888590000|2024-11-18 00:09:50|433.9|432|433.88|431.98|434.01|432.11|433.87|431.97|16
1731888600000|2024-11-18 00:10:00|433.9|432|434.04|432.14|434.13|432.23|433.89|431.99|17
1731888610000|2024-11-18 00:10:10|434.05|432.15|434.39|432.49|434.4|432.5|434.05|432.15|16
1731888620000|2024-11-18 00:10:20|434.4|432.5|434.22|432.32|434.4|432.5|434.22|432.32|16
1731888630000|2024-11-18 00:10:30|434.08|432.18|433.77|431.87|434.18|432.28|433.76|431.86|17
1731888640000|2024-11-18 00:10:40|433.76|431.86|433.38|431.48|433.77|431.87|433.37|431.47|19
1731888650000|2024-11-18 00:10:50|433.37|431.47|433.36|431.46|433.4|431.5|433.33|431.43|16
1731888660000|2024-11-18 00:11:00|433.17|431.27|433.2|431.3|433.38|431.48|433.17|431.27|14
1731888670000|2024-11-18 00:11:10|433.21|431.31|432.9|431|433.21|431.31|432.88|430.98|15
1731888680000|2024-11-18 00:11:20|432.99|431.09|433.2|431.3|433.2|431.3|432.99|431.09|19
1731888690000|2024-11-18 00:11:30|433.21|431.31|432.96|431.06|433.21|431.31|432.96|431.06|16
1731888700000|2024-11-18 00:11:40|432.95|431.05|432.76|430.86|432.95|431.05|432.76|430.86|12
1731888710000|2024-11-18 00:11:50|432.75|430.85|432.67|430.77|432.75|430.85|432.66|430.76|21
1731888720000|2024-11-18 00:12:00|432.69|430.79|432.86|430.96|432.94|431.04|432.69|430.79|12
1731888730000|2024-11-18 00:12:10|432.84|430.94|432.66|430.76|432.85|430.95|432.64|430.74|24
1731888740000|2024-11-18 00:12:20|432.65|430.75|432.6|430.7|432.66|430.76|432.5|430.6|12
1731888750000|2024-11-18 00:12:30|432.58|430.68|432.61|430.71|432.79|430.89|432.55|430.65|17
1731888760000|2024-11-18 00:12:40|432.62|430.72|432.72|430.82|432.72|430.82|432.61|430.71|11
1731888770000|2024-11-18 00:12:50|432.73|430.83|432.97|431.07|433|431.1|432.73|430.83|14
1731888780000|2024-11-18 00:13:00|432.98|431.08|433.29|431.39|433.31|431.41|432.97|431.07|14
1731888790000|2024-11-18 00:13:10|433.3|431.4|433.67|431.77|433.67|431.77|433.3|431.4|11
1731888800000|2024-11-18 00:13:20|433.68|431.78|433.86|431.96|433.89|431.99|433.68|431.78|16
1731888810000|2024-11-18 00:13:30|433.87|431.97|433.89|431.99|433.96|432.06|433.84|431.94|12
1731888820000|2024-11-18 00:13:40|433.9|432|433.65|431.75|433.9|432|433.62|431.72|22
1731888830000|2024-11-18 00:13:50|433.69|431.79|433.99|432.09|434.03|432.13|433.69|431.79|18
1731888840000|2024-11-18 00:14:00|433.98|432.08|434.21|432.31|434.23|432.33|433.97|432.07|13
1731888850000|2024-11-18 00:14:10|434.27|432.37|434.56|432.66|434.56|432.66|434.25|432.35|10
1731888860000|2024-11-18 00:14:20|434.57|432.67|434.43|432.53|434.6|432.7|434.42|432.52|16
1731888870000|2024-11-18 00:14:30|434.42|432.52|434.15|432.25|434.42|432.52|434.15|432.25|19
1731888880000|2024-11-18 00:14:40|434.16|432.26|433.9|432|434.16|432.26|433.87|431.97|16
1731888890000|2024-11-18 00:14:50|433.91|432.01|434.21|432.31|434.21|432.31|433.91|432.01|17
1731888900000|2024-11-18 00:15:00|434.22|432.32|434.3|432.4|434.3|432.4|434.13|432.23|12
1731888910000|2024-11-18 00:15:10|434.29|432.39|433.95|432.05|434.3|432.4|433.95|432.05|21
1731888920000|2024-11-18 00:15:20|433.91|432.01|433.84|431.94|433.98|432.08|433.81|431.91|13
1731888930000|2024-11-18 00:15:30|433.77|431.87|433.75|431.85|433.94|432.04|433.7|431.8|14
1731888940000|2024-11-18 00:15:40|433.76|431.86|433.7|431.8|433.78|431.88|433.69|431.79|16
1731888950000|2024-11-18 00:15:50|433.69|431.79|433.52|431.62|433.72|431.82|433.47|431.57|14
1731888960000|2024-11-18 00:16:00|433.51|431.61|433.51|431.61|433.62|431.72|433.49|431.59|11
1731888970000|2024-11-18 00:16:10|433.49|431.59|433.25|431.35|433.49|431.59|433.25|431.35|17
1731888980000|2024-11-18 00:16:20|433.23|431.33|433.46|431.56|433.46|431.56|433.18|431.28|11
1731888990000|2024-11-18 00:16:30|433.47|431.57|433.06|431.16|433.47|431.57|433.06|431.16|16
1731889000000|2024-11-18 00:16:40|433.07|431.17|433.21|431.31|433.21|431.31|433.07|431.17|14
1731889010000|2024-11-18 00:16:50|433.22|431.32|433.27|431.37|433.27|431.37|433.1|431.2|16
1731889020000|2024-11-18 00:17:00|433.26|431.36|433.61|431.71|433.61|431.71|433.26|431.36|17
1731889030000|2024-11-18 00:17:10|433.62|431.72|433.9|432|433.9|432|433.62|431.72|16
1731889040000|2024-11-18 00:17:20|433.91|432.01|433.97|432.07|434.09|432.19|433.91|432.01|17
1731889050000|2024-11-18 00:17:30|434.1|432.2|434.27|432.37|434.37|432.47|434.1|432.2|15
1731889060000|2024-11-18 00:17:40|434.26|432.36|434.28|432.38|434.34|432.44|434.26|432.36|15
1731889070000|2024-11-18 00:17:50|434.27|432.37|433.95|432.05|434.27|432.37|433.93|432.03|15
1731889080000|2024-11-18 00:18:00|433.96|432.06|433.76|431.86|433.96|432.06|433.7|431.8|22
1731889090000|2024-11-18 00:18:10|433.7|431.8|433.61|431.71|433.75|431.85|433.54|431.64|19
1731889100000|2024-11-18 00:18:20|433.6|431.7|433.78|431.88|433.78|431.88|433.48|431.58|20
1731889110000|2024-11-18 00:18:30|433.79|431.89|434.1|432.2|434.1|432.2|433.78|431.88|15
1731889120000|2024-11-18 00:18:40|434.09|432.19|433.86|431.96|434.09|432.19|433.86|431.96|8
1731889130000|2024-11-18 00:18:50|433.87|431.97|434.01|432.11|434.09|432.19|433.87|431.97|17
1731889140000|2024-11-18 00:19:00|433.9|432|433.96|432.06|433.96|432.06|433.86|431.96|12
1731889150000|2024-11-18 00:19:10|433.95|432.05|433.6|431.7|433.95|432.05|433.6|431.7|20
1731889160000|2024-11-18 00:19:20|433.61|431.71|433.63|431.73|433.66|431.76|433.58|431.68|12
1731889170000|2024-11-18 00:19:30|433.61|431.71|433.96|432.06|433.96|432.06|433.61|431.71|12
1731889180000|2024-11-18 00:19:40|433.97|432.07|434.21|432.31|434.26|432.36|433.97|432.07|19
1731889190000|2024-11-18 00:19:50|434.17|432.27|434.05|432.15|434.18|432.28|433.97|432.07|18
1731889200000|2024-11-18 00:20:00|434.06|432.16|434.27|432.37|434.29|432.39|434.06|432.16|16
1731889210000|2024-11-18 00:20:10|434.26|432.36|434.21|432.31|434.33|432.43|434.21|432.31|20
1731889220000|2024-11-18 00:20:20|434.23|432.33|434.13|432.23|434.32|432.42|434.12|432.22|14
1731889230000|2024-11-18 00:20:30|434.12|432.22|433.96|432.06|434.14|432.24|433.96|432.06|18
1731889240000|2024-11-18 00:20:40|433.97|432.07|434.17|432.27|434.17|432.27|433.95|432.05|15
1731889250000|2024-11-18 00:20:50|434.16|432.26|434.18|432.28|434.18|432.28|434.03|432.13|16
1731889260000|2024-11-18 00:21:00|434.17|432.27|434.05|432.15|434.17|432.27|433.98|432.08|12
1731889270000|2024-11-18 00:21:10|434.02|432.12|433.82|431.92|434.02|432.12|433.82|431.92|14
1731889280000|2024-11-18 00:21:20|433.81|431.91|433.55|431.65|433.81|431.91|433.54|431.64|18
1731889290000|2024-11-18 00:21:30|433.56|431.66|433.12|431.22|433.56|431.66|433.11|431.21|23
1731889300000|2024-11-18 00:21:40|433.11|431.21|432.95|431.05|433.14|431.24|432.95|431.05|16
1731889310000|2024-11-18 00:21:50|432.94|431.04|433.17|431.27|433.17|431.27|432.94|431.04|12
1731889320000|2024-11-18 00:22:00|433.16|431.26|432.87|430.97|433.16|431.26|432.84|430.94|18
1731889330000|2024-11-18 00:22:10|432.86|430.96|432.57|430.67|432.92|431.02|432.46|430.56|20
1731889340000|2024-11-18 00:22:20|432.58|430.68|432.49|430.59|432.6|430.7|432.49|430.59|14
1731889350000|2024-11-18 00:22:30|432.5|430.6|432.49|430.59|432.62|430.72|432.49|430.59|14
1731889360000|2024-11-18 00:22:40|432.41|430.51|432.35|430.45|432.48|430.58|432.31|430.41|17
1731889370000|2024-11-18 00:22:50|432.36|430.46|432.64|430.74|432.64|430.74|432.36|430.46|14
1731889380000|2024-11-18 00:23:00|432.61|430.71|432.72|430.82|432.79|430.89|432.61|430.71|14
1731889390000|2024-11-18 00:23:10|432.75|430.85|432.75|430.85|432.84|430.94|432.75|430.85|13
1731889400000|2024-11-18 00:23:20|432.76|430.86|433.1|431.2|433.1|431.2|432.76|430.86|17
1731889410000|2024-11-18 00:23:30|433.11|431.21|433.33|431.43|433.34|431.44|433.11|431.21|15
1731889420000|2024-11-18 00:23:40|433.34|431.44|433.47|431.57|433.51|431.61|433.34|431.44|14
1731889430000|2024-11-18 00:23:50|433.46|431.56|433.51|431.61|433.52|431.62|433.34|431.44|17
1731889440000|2024-11-18 00:24:00|433.5|431.6|433.43|431.53|433.51|431.61|433.41|431.51|23
1731889450000|2024-11-18 00:24:10|433.42|431.52|433.37|431.47|433.42|431.52|433.28|431.38|13
1731889460000|2024-11-18 00:24:20|433.36|431.46|433.61|431.71|433.61|431.71|433.34|431.44|14
1731889470000|2024-11-18 00:24:30|433.62|431.72|433.33|431.43|433.62|431.72|433.33|431.43|14
1731889480000|2024-11-18 00:24:40|433.34|431.44|433.36|431.46|433.45|431.55|433.33|431.43|11
1731889490000|2024-11-18 00:24:50|433.35|431.45|433.44|431.54|433.45|431.55|433.34|431.44|14
1731889500000|2024-11-18 00:25:00|433.5|431.6|433.56|431.66|433.65|431.75|433.46|431.56|17
1731889510000|2024-11-18 00:25:10|433.55|431.65|433.39|431.49|433.56|431.66|433.33|431.43|18
1731889520000|2024-11-18 00:25:20|433.4|431.5|433.55|431.65|433.62|431.72|433.33|431.43|15
1731889530000|2024-11-18 00:25:30|433.54|431.64|433.49|431.59|433.55|431.65|433.46|431.56|15
1731889540000|2024-11-18 00:25:40|433.53|431.63|433.68|431.78|433.69|431.79|433.5|431.6|19
1731889550000|2024-11-18 00:25:50|433.86|431.96|433.85|431.95|433.86|431.96|433.83|431.93|14
1731889560000|2024-11-18 00:26:00|433.91|432.01|433.85|431.95|434.06|432.16|433.84|431.94|17
1731889570000|2024-11-18 00:26:10|433.87|431.97|433.73|431.83|433.89|431.99|433.65|431.75|18
1731889580000|2024-11-18 00:26:20|433.74|431.84|433.89|431.99|433.89|431.99|433.74|431.84|15
1731889590000|2024-11-18 00:26:30|433.9|432|434.09|432.19|434.09|432.19|433.9|432|15
1731889600000|2024-11-18 00:26:40|434.1|432.2|434.1|432.2|434.1|432.2|433.99|432.09|14
1731889610000|2024-11-18 00:26:50|434.09|432.19|434.13|432.23|434.16|432.26|434.08|432.18|16
1731889620000|2024-11-18 00:27:00|434.14|432.24|434.27|432.37|434.3|432.4|434.14|432.24|14
1731889630000|2024-11-18 00:27:10|434.26|432.36|434.64|432.74|434.64|432.74|434.26|432.36|16
1731889640000|2024-11-18 00:27:20|434.65|432.75|434.93|433.03|434.93|433.03|434.65|432.75|10
1731889650000|2024-11-18 00:27:30|434.94|433.04|434.9|433|435.01|433.11|434.88|432.98|16
1731889660000|2024-11-18 00:27:40|434.91|433.01|435.2|433.3|435.2|433.3|434.91|433.01|19
1731889670000|2024-11-18 00:27:50|435.21|433.31|435.08|433.18|435.21|433.31|435.06|433.16|12
1731889680000|2024-11-18 00:28:00|435.09|433.19|434.84|432.94|435.09|433.19|434.84|432.94|14
1731889690000|2024-11-18 00:28:10|434.85|432.95|435.04|433.14|435.1|433.2|434.85|432.95|19
1731889700000|2024-11-18 00:28:20|435.03|433.13|434.86|432.96|435.04|433.14|434.84|432.94|17
1731889710000|2024-11-18 00:28:30|434.85|432.95|434.64|432.74|434.85|432.95|434.64|432.74|7
1731889720000|2024-11-18 00:28:40|434.63|432.73|434.37|432.47|434.66|432.76|434.35|432.45|13
1731889730000|2024-11-18 00:28:50|434.38|432.48|434.51|432.61|434.51|432.61|434.38|432.48|14
1731889740000|2024-11-18 00:29:00|434.57|432.67|434.65|432.75|434.65|432.75|434.57|432.67|12
1731889750000|2024-11-18 00:29:10|434.66|432.76|434.85|432.95|434.85|432.95|434.65|432.75|16
1731889760000|2024-11-18 00:29:20|434.92|433.02|435.17|433.27|435.17|433.27|434.88|432.98|18
1731889770000|2024-11-18 00:29:30|435.18|433.28|434.99|433.09|435.25|433.35|434.97|433.07|18
1731889780000|2024-11-18 00:29:40|435.01|433.11|435.17|433.27|435.17|433.27|435.01|433.11|14
1731889790000|2024-11-18 00:29:50|435.18|433.28|435.24|433.34|435.25|433.35|435.13|433.23|12
1731889800000|2024-11-18 00:30:00|435.19|433.29|435.08|433.18|435.19|433.29|435|433.1|14
1731889810000|2024-11-18 00:30:10|435.09|433.19|435.4|433.5|435.4|433.5|435.09|433.19|13
1731889820000|2024-11-18 00:30:20|435.41|433.51|435.65|433.75|435.66|433.76|435.41|433.51|15
1731889830000|2024-11-18 00:30:30|435.66|433.76|435.96|434.06|435.96|434.06|435.65|433.75|18
1731889840000|2024-11-18 00:30:40|435.95|434.05|436.09|434.19|436.11|434.21|435.94|434.04|13
1731889850000|2024-11-18 00:30:50|436.1|434.2|436.41|434.51|436.42|434.52|436.1|434.2|16
1731889860000|2024-11-18 00:31:00|436.42|434.52|436.59|434.69|436.59|434.69|436.37|434.47|15
1731889870000|2024-11-18 00:31:10|436.58|434.68|436.43|434.53|436.6|434.7|436.41|434.51|21
1731889880000|2024-11-18 00:31:20|436.53|434.63|436.83|434.93|436.83|434.93|436.52|434.62|18
1731889890000|2024-11-18 00:31:30|436.84|434.94|436.86|434.96|437|435.1|436.84|434.94|13
1731889900000|2024-11-18 00:31:40|436.87|434.97|436.74|434.84|436.91|435.01|436.74|434.84|15
1731889910000|2024-11-18 00:31:50|436.75|434.85|436.49|434.59|436.76|434.86|436.48|434.58|18
1731889920000|2024-11-18 00:32:00|436.5|434.6|436.44|434.54|436.5|434.6|436.35|434.45|14
1731889930000|2024-11-18 00:32:10|436.43|434.53|435.87|433.97|436.43|434.53|435.87|433.97|21
1731889940000|2024-11-18 00:32:20|435.88|433.98|435.9|434|435.99|434.09|435.88|433.98|12
1731889950000|2024-11-18 00:32:30|435.96|434.06|435.96|434.06|436.16|434.26|435.95|434.05|16
1731889960000|2024-11-18 00:32:40|435.97|434.07|436.23|434.33|436.23|434.33|435.97|434.07|12
1731889970000|2024-11-18 00:32:50|436.29|434.39|436.03|434.13|436.31|434.41|436.01|434.11|23
1731889980000|2024-11-18 00:33:00|436.04|434.14|435.25|433.35|436.04|434.14|435.25|433.35|19
1731889990000|2024-11-18 00:33:10|435.24|433.34|435.43|433.53|435.43|433.53|435.08|433.18|16
1731890000000|2024-11-18 00:33:20|435.41|433.51|435.62|433.72|435.66|433.76|435.41|433.51|15
1731890010000|2024-11-18 00:33:30|435.7|433.8|435.93|434.03|435.94|434.04|435.7|433.8|5
1731890020000|2024-11-18 00:33:40|435.92|434.02|436.01|434.11|436.01|434.11|435.88|433.98|12
1731890030000|2024-11-18 00:33:50|436.02|434.12|435.93|434.03|436.17|434.27|435.9|434|18
1731890040000|2024-11-18 00:34:00|435.92|434.02|435.71|433.81|435.92|434.02|435.45|433.55|15
1731890050000|2024-11-18 00:34:10|435.72|433.82|435.93|434.03|435.95|434.05|435.72|433.82|15
1731890060000|2024-11-18 00:34:20|435.94|434.04|435.95|434.05|435.95|434.05|435.71|433.81|12
1731890070000|2024-11-18 00:34:30|435.96|434.06|436.14|434.24|436.14|434.24|435.96|434.06|12
1731890080000|2024-11-18 00:34:40|436.15|434.25|436.12|434.22|436.29|434.39|436.12|434.22|17
1731890090000|2024-11-18 00:34:50|436.14|434.24|436.02|434.12|436.16|434.26|435.85|433.95|18
1731890100000|2024-11-18 00:35:00|436.03|434.13|436.22|434.32|436.22|434.32|435.98|434.08|15
1731890110000|2024-11-18 00:35:10|436.23|434.33|436.64|434.74|436.64|434.74|436.23|434.33|14
1731890120000|2024-11-18 00:35:20|436.65|434.75|436.71|434.81|436.71|434.81|436.65|434.75|9
1731890130000|2024-11-18 00:35:30|436.77|434.87|437.14|435.24|437.14|435.24|436.76|434.86|19
1731890140000|2024-11-18 00:35:40|437.15|435.25|437.06|435.16|437.16|435.26|437.06|435.16|17
1731890150000|2024-11-18 00:35:50|437.01|435.11|436.38|434.48|437.01|435.11|436.38|434.48|18
1731890160000|2024-11-18 00:36:00|436.39|434.49|436.48|434.58|436.53|434.63|436.39|434.49|11
1731890170000|2024-11-18 00:36:10|436.49|434.59|436.92|435.02|436.92|435.02|436.49|434.59|17
1731890180000|2024-11-18 00:36:20|436.93|435.03|437.16|435.26|437.16|435.26|436.93|435.03|17
1731890190000|2024-11-18 00:36:30|437.17|435.27|437.33|435.43|437.33|435.43|437.17|435.27|6
1731890200000|2024-11-18 00:36:40|437.42|435.52|437.7|435.8|437.71|435.81|437.36|435.46|12
1731890210000|2024-11-18 00:36:50|437.71|435.81|437.85|435.95|437.85|435.95|437.44|435.54|16
1731890220000|2024-11-18 00:37:00|437.84|435.94|438.15|436.25|438.15|436.25|437.83|435.93|23
1731890230000|2024-11-18 00:37:10|437.66|435.76|437.9|436|438.12|436.22|437.66|435.76|15
1731890240000|2024-11-18 00:37:20|437.91|436.01|438.27|436.37|438.27|436.37|437.91|436.01|17
1731890250000|2024-11-18 00:37:30|438.28|436.38|438.49|436.59|438.49|436.59|438.28|436.38|18
1731890260000|2024-11-18 00:37:40|438.48|436.58|438.38|436.48|438.48|436.58|438.01|436.11|17
1731890270000|2024-11-18 00:37:50|438.39|436.49|438.84|436.94|438.84|436.94|438.39|436.49|13
1731890280000|2024-11-18 00:38:00|438.91|437.01|439.33|437.43|439.33|437.43|438.91|437.01|11
1731890290000|2024-11-18 00:38:10|439.34|437.44|439.55|437.65|439.55|437.65|439.34|437.44|14
1731890300000|2024-11-18 00:38:20|439.6|437.7|439.42|437.52|439.95|438.05|439.42|437.52|16
1731890310000|2024-11-18 00:38:30|439.43|437.53|439.79|437.89|439.79|437.89|439.43|437.53|16
1731890320000|2024-11-18 00:38:40|439.81|437.91|439.82|437.92|439.91|438.01|439.81|437.91|17
1731890330000|2024-11-18 00:38:50|439.97|438.07|440.08|438.18|440.29|438.39|439.97|438.07|11
1731890340000|2024-11-18 00:39:00|440.29|438.39|440.41|438.51|440.62|438.72|440.05|438.15|19
1731890350000|2024-11-18 00:39:10|440.42|438.52|440.65|438.75|440.65|438.75|440.37|438.47|13
1731890360000|2024-11-18 00:39:20|440.66|438.76|439.49|437.59|440.69|438.79|439.4|437.5|27
1731890370000|2024-11-18 00:39:30|439.54|437.64|439.66|437.76|439.66|437.76|439.52|437.62|17
1731890380000|2024-11-18 00:39:40|439.67|437.77|439.67|437.77|439.74|437.84|439.66|437.76|22
1731890390000|2024-11-18 00:39:50|439.66|437.76|440.42|438.52|440.42|438.52|439.66|437.76|21
1731890400000|2024-11-18 00:40:00|440.41|438.51|439.75|437.85|440.42|438.52|439.69|437.79|20
1731890410000|2024-11-18 00:40:10|439.74|437.84|439.7|437.8|439.74|437.84|439.69|437.79|9
1731890420000|2024-11-18 00:40:20|439.71|437.81|439.44|437.54|439.84|437.94|439.38|437.48|16
1731890430000|2024-11-18 00:40:30|439.45|437.55|439.23|437.33|439.47|437.57|439.22|437.32|8
1731890440000|2024-11-18 00:40:40|439.24|437.34|439.64|437.74|439.75|437.85|439.24|437.34|17
1731890450000|2024-11-18 00:40:50|439.67|437.77|439.88|437.98|439.93|438.03|439.67|437.77|10
1731890460000|2024-11-18 00:41:00|439.89|437.99|439.78|437.88|439.95|438.05|439.78|437.88|15
1731890470000|2024-11-18 00:41:10|439.77|437.87|440.21|438.31|440.21|438.31|439.7|437.8|13
1731890480000|2024-11-18 00:41:20|440.47|438.57|440.45|438.55|440.49|438.59|440.44|438.54|13
1731890490000|2024-11-18 00:41:30|440.44|438.54|440.19|438.29|440.44|438.54|440.07|438.17|14
1731890500000|2024-11-18 00:41:40|440.2|438.3|440.48|438.58|440.54|438.64|440.2|438.3|16
1731890510000|2024-11-18 00:41:50|440.46|438.56|440.53|438.63|440.54|438.64|440.45|438.55|6
1731890520000|2024-11-18 00:42:00|440.52|438.62|440.7|438.8|440.7|438.8|440.46|438.56|17
1731890530000|2024-11-18 00:42:10|440.69|438.79|441.16|439.26|441.26|439.36|440.62|438.72|22
1731890540000|2024-11-18 00:42:20|441.27|439.37|441.37|439.47|441.38|439.48|441.27|439.37|10
1731890550000|2024-11-18 00:42:30|441.33|439.43|441.33|439.43|441.45|439.55|441.33|439.43|6
1731890560000|2024-11-18 00:42:40|441.32|439.42|441.09|439.19|441.32|439.42|441.09|439.19|16
1731890570000|2024-11-18 00:42:50|441.08|439.18|441|439.1|441.49|439.59|441|439.1|26
1731890580000|2024-11-18 00:43:00|440.99|439.09|440.84|438.94|440.99|439.09|440.48|438.58|13
1731890590000|2024-11-18 00:43:10|440.83|438.93|440.38|438.48|440.83|438.93|440.37|438.47|17
1731890600000|2024-11-18 00:43:20|440.39|438.49|440.54|438.64|440.55|438.65|440.39|438.49|9
1731890610000|2024-11-18 00:43:30|440.55|438.65|440.71|438.81|440.99|439.09|440.55|438.65|29
1731890620000|2024-11-18 00:43:40|440.7|438.8|440.38|438.48|440.89|438.99|440.38|438.48|19
1731890630000|2024-11-18 00:43:50|440.39|438.49|440.54|438.64|440.54|438.64|440.39|438.49|11
1731890640000|2024-11-18 00:44:00|440.55|438.65|440|438.1|440.55|438.65|439.91|438.01|15
1731890650000|2024-11-18 00:44:10|440.16|438.26|440.12|438.22|440.17|438.27|440.12|438.22|7
1731890660000|2024-11-18 00:44:20|440.34|438.44|440.29|438.39|440.42|438.52|440.29|438.39|16
1731890670000|2024-11-18 00:44:30|440.41|438.51|440.12|438.22|440.41|438.51|440.12|438.22|22
1731890680000|2024-11-18 00:44:40|440.11|438.21|440.21|438.31|440.25|438.35|440.11|438.21|19
1731890690000|2024-11-18 00:44:50|440.22|438.32|439.82|437.92|440.24|438.34|439.82|437.92|23
1731890700000|2024-11-18 00:45:00|439.81|437.91|439.73|437.83|439.83|437.93|439.57|437.67|22
1731890710000|2024-11-18 00:45:10|439.74|437.84|439.67|437.77|439.8|437.9|439.62|437.72|17
1731890720000|2024-11-18 00:45:20|439.65|437.75|440.02|438.12|440.02|438.12|439.62|437.72|14
1731890730000|2024-11-18 00:45:30|440.07|438.17|439.82|437.92|440.07|438.17|439.82|437.92|12
1731890740000|2024-11-18 00:45:40|439.79|437.89|439.95|438.05|440.03|438.13|439.75|437.85|15
1731890750000|2024-11-18 00:45:50|439.94|438.04|439.58|437.68|440.02|438.12|439.58|437.68|20
1731890760000|2024-11-18 00:46:00|439.57|437.67|439.75|437.85|439.75|437.85|439.31|437.41|23
1731890770000|2024-11-18 00:46:10|439.74|437.84|439.4|437.5|439.75|437.85|439.4|437.5|25
1731890780000|2024-11-18 00:46:20|439.21|437.31|439.07|437.17|439.21|437.31|439.03|437.13|16
1731890790000|2024-11-18 00:46:30|439.06|437.16|438.86|436.96|439.17|437.27|438.86|436.96|18
1731890800000|2024-11-18 00:46:40|438.94|437.04|438.6|436.7|438.94|437.04|438.6|436.7|10
1731890810000|2024-11-18 00:46:50|438.75|436.85|438.71|436.81|438.75|436.85|438.67|436.77|14
1731890820000|2024-11-18 00:47:00|438.73|436.83|439.18|437.28|439.18|437.28|438.73|436.83|14
1731890830000|2024-11-18 00:47:10|439.16|437.26|439.08|437.18|439.16|437.26|439.08|437.18|12
1731890840000|2024-11-18 00:47:20|439.07|437.17|439.2|437.3|439.2|437.3|439.04|437.14|14
1731890850000|2024-11-18 00:47:30|439.21|437.31|439.43|437.53|439.44|437.54|439.21|437.31|9
1731890860000|2024-11-18 00:47:40|439.42|437.52|439.23|437.33|439.42|437.52|439.23|437.33|10
1731890870000|2024-11-18 00:47:50|439.24|437.34|439.44|437.54|439.44|437.54|439.24|437.34|8
1731890880000|2024-11-18 00:48:00|439.51|437.61|439.67|437.77|439.67|437.77|439.51|437.61|9
1731890890000|2024-11-18 00:48:10|439.62|437.72|439.58|437.68|439.65|437.75|439.53|437.63|10
1731890900000|2024-11-18 00:48:20|439.59|437.69|439.61|437.71|439.72|437.82|439.59|437.69|13
1731890910000|2024-11-18 00:48:30|439.5|437.6|439.35|437.45|439.51|437.61|439.31|437.41|13
1731890920000|2024-11-18 00:48:40|439.34|437.44|439.15|437.25|439.36|437.46|439.13|437.23|13
1731890930000|2024-11-18 00:48:50|439.16|437.26|439.19|437.29|439.23|437.33|439.08|437.18|14
1731890940000|2024-11-18 00:49:00|439.18|437.28|439.13|437.23|439.27|437.37|439.11|437.21|18
1731890950000|2024-11-18 00:49:10|439.12|437.22|438.83|436.93|439.12|437.22|438.83|436.93|18
1731890960000|2024-11-18 00:49:20|438.85|436.95|438.38|436.48|438.85|436.95|438.38|436.48|12
1731890970000|2024-11-18 00:49:30|438.39|436.49|438.48|436.58|438.52|436.62|438.39|436.49|7
1731890980000|2024-11-18 00:49:40|438.56|436.66|438.65|436.75|438.65|436.75|438.5|436.6|16
1731890990000|2024-11-18 00:49:50|438.66|436.76|438.54|436.64|438.66|436.76|438.43|436.53|10
1731891000000|2024-11-18 00:50:00|438.55|436.65|438.94|437.04|439|437.1|438.55|436.65|18
1731891010000|2024-11-18 00:50:10|438.93|437.03|438.04|436.14|438.93|437.03|438.04|436.14|23
1731891020000|2024-11-18 00:50:20|438.03|436.13|438.1|436.2|438.13|436.23|438.01|436.11|11
1731891030000|2024-11-18 00:50:30|438.09|436.19|438.18|436.28|438.24|436.34|438.09|436.19|14
1731891040000|2024-11-18 00:50:40|438.19|436.29|438.43|436.53|438.43|436.53|438.19|436.29|8
1731891050000|2024-11-18 00:50:50|438.42|436.52|438.38|436.48|438.42|436.52|438.29|436.39|12
1731891060000|2024-11-18 00:51:00|438.37|436.47|438.18|436.28|438.54|436.64|438.18|436.28|16
1731891070000|2024-11-18 00:51:10|438.17|436.27|437.9|436|438.17|436.27|437.9|436|12
1731891080000|2024-11-18 00:51:20|437.89|435.99|437.85|435.95|438.02|436.12|437.85|435.95|12
1731891090000|2024-11-18 00:51:30|437.77|435.87|437.67|435.77|437.8|435.9|437.64|435.74|13
1731891100000|2024-11-18 00:51:40|437.66|435.76|437.64|435.74|437.66|435.76|437.54|435.64|12
1731891110000|2024-11-18 00:51:50|437.65|435.75|438.15|436.25|438.15|436.25|437.65|435.75|22
1731891120000|2024-11-18 00:52:00|438.16|436.26|438.06|436.16|438.21|436.31|438.06|436.16|12
1731891130000|2024-11-18 00:52:10|438.09|436.19|437.92|436.02|438.09|436.19|437.91|436.01|6
1731891140000|2024-11-18 00:52:20|437.93|436.03|438.02|436.12|438.05|436.15|437.93|436.03|10
1731891150000|2024-11-18 00:52:30|438.01|436.11|437.78|435.88|438.01|436.11|437.78|435.88|6
1731891160000|2024-11-18 00:52:40|437.79|435.89|438.07|436.17|438.07|436.17|437.79|435.89|11
1731891170000|2024-11-18 00:52:50|437.88|435.98|437.74|435.84|437.88|435.98|437.74|435.84|12
1731891180000|2024-11-18 00:53:00|437.75|435.85|437.73|435.83|437.85|435.95|437.72|435.82|14
1731891190000|2024-11-18 00:53:10|437.74|435.84|438.09|436.19|438.09|436.19|437.74|435.84|20
1731891200000|2024-11-18 00:53:20|438.1|436.2|438.23|436.33|438.23|436.33|438.1|436.2|9
1731891210000|2024-11-18 00:53:30|438.25|436.35|438.17|436.27|438.25|436.35|438.12|436.22|15
1731891220000|2024-11-18 00:53:40|438.23|436.33|438.25|436.35|438.32|436.42|438.19|436.29|10
1731891230000|2024-11-18 00:53:50|438.24|436.34|438.3|436.4|438.31|436.41|438.15|436.25|15
1731891240000|2024-11-18 00:54:00|438.31|436.41|438.55|436.65|438.56|436.66|438.31|436.41|17
1731891250000|2024-11-18 00:54:10|438.58|436.68|438.87|436.97|438.87|436.97|438.58|436.68|15
1731891260000|2024-11-18 00:54:20|438.88|436.98|438.96|437.06|438.96|437.06|438.84|436.94|13
1731891270000|2024-11-18 00:54:30|438.95|437.05|438.92|437.02|438.95|437.05|438.86|436.96|11
1731891280000|2024-11-18 00:54:40|439|437.1|438.84|436.94|439.01|437.11|438.83|436.93|14
1731891290000|2024-11-18 00:54:50|438.83|436.93|438.81|436.91|438.84|436.94|438.73|436.83|11
1731891300000|2024-11-18 00:55:00|438.79|436.89|438.67|436.77|438.79|436.89|438.67|436.77|12
1731891310000|2024-11-18 00:55:10|438.66|436.76|438.52|436.62|438.69|436.79|438.52|436.62|16
1731891320000|2024-11-18 00:55:20|438.49|436.59|438.58|436.68|438.58|436.68|438.22|436.32|11
1731891330000|2024-11-18 00:55:30|438.59|436.69|438.71|436.81|438.71|436.81|438.59|436.69|14
1731891340000|2024-11-18 00:55:40|438.72|436.82|438.78|436.88|438.78|436.88|438.72|436.82|9
1731891350000|2024-11-18 00:55:50|438.77|436.87|439.07|437.17|439.07|437.17|438.77|436.87|17
1731891360000|2024-11-18 00:56:00|438.89|436.99|438.78|436.88|438.89|436.99|438.74|436.84|5
1731891370000|2024-11-18 00:56:10|438.79|436.89|438.85|436.95|438.86|436.96|438.76|436.86|9
1731891380000|2024-11-18 00:56:20|438.77|436.87|438.62|436.72|438.78|436.88|438.61|436.71|10
1731891390000|2024-11-18 00:56:30|438.63|436.73|438.66|436.76|438.73|436.83|438.63|436.73|10
1731891400000|2024-11-18 00:56:40|438.67|436.77|438.5|436.6|438.74|436.84|438.5|436.6|16
1731891410000|2024-11-18 00:56:50|438.49|436.59|438.46|436.56|438.57|436.67|438.45|436.55|21
1731891420000|2024-11-18 00:57:00|438.47|436.57|438.45|436.55|438.53|436.63|438.42|436.52|9
1731891430000|2024-11-18 00:57:10|438.46|436.56|438.51|436.61|438.52|436.62|438.41|436.51|17
1731891440000|2024-11-18 00:57:20|438.5|436.6|438.49|436.59|438.5|436.6|438.38|436.48|14
1731891450000|2024-11-18 00:57:30|438.5|436.6|438.37|436.47|438.58|436.68|438.37|436.47|14
1731891460000|2024-11-18 00:57:40|438.35|436.45|438.16|436.26|438.35|436.45|438.15|436.25|13
1731891470000|2024-11-18 00:57:50|438.15|436.25|438.13|436.23|438.2|436.3|438.08|436.18|15
1731891480000|2024-11-18 00:58:00|438.14|436.24|438.16|436.26|438.19|436.29|438.06|436.16|15
1731891490000|2024-11-18 00:58:10|438.17|436.27|438.3|436.4|438.43|436.53|438.17|436.27|13
1731891500000|2024-11-18 00:58:20|438.29|436.39|438.1|436.2|438.29|436.39|438.08|436.18|15
1731891510000|2024-11-18 00:58:30|438.08|436.18|437.66|435.76|438.08|436.18|437.66|435.76|14
1731891520000|2024-11-18 00:58:40|437.65|435.75|437.79|435.89|437.8|435.9|437.65|435.75|6
1731891530000|2024-11-18 00:58:50|437.8|435.9|437.84|435.94|437.87|435.97|437.8|435.9|12
1731891540000|2024-11-18 00:59:00|437.85|435.95|437.83|435.93|437.95|436.05|437.82|435.92|11
1731891550000|2024-11-18 00:59:10|437.84|435.94|437.81|435.91|437.85|435.95|437.61|435.71|14
1731891560000|2024-11-18 00:59:20|437.82|435.92|437.79|435.89|437.84|435.94|437.79|435.89|6
1731891570000|2024-11-18 00:59:30|437.78|435.88|437.92|436.02|437.96|436.06|437.78|435.88|8
1731891580000|2024-11-18 00:59:40|437.91|436.01|438.14|436.24|438.14|436.24|437.9|436|11
1731891590000|2024-11-18 00:59:50|438.15|436.25|438.41|436.51|438.43|436.53|438.15|436.25|16
1731891600000|2024-11-18 01:00:00|438.4|436.5|438.42|436.52|438.52|436.62|438.4|436.5|14
1731891610000|2024-11-18 01:00:10|438.43|436.53|438.3|436.4|438.46|436.56|438.3|436.4|18
1731891620000|2024-11-18 01:00:20|438.4|436.5|438.88|436.98|438.88|436.98|438.39|436.49|17
1731891630000|2024-11-18 01:00:30|438.89|436.99|438.81|436.91|438.99|437.09|438.81|436.91|13
1731891640000|2024-11-18 01:00:40|438.69|436.79|438.65|436.75|438.81|436.91|438.65|436.75|12
1731891650000|2024-11-18 01:00:50|438.66|436.76|438.83|436.93|438.83|436.93|438.66|436.76|13
1731891660000|2024-11-18 01:01:00|438.84|436.94|438.81|436.91|438.84|436.94|438.8|436.9|9
1731891670000|2024-11-18 01:01:10|438.93|437.03|439.19|437.29|439.19|437.29|438.92|437.02|9
1731891680000|2024-11-18 01:01:20|439.2|437.3|439.36|437.46|439.36|437.46|439.19|437.29|16
1731891690000|2024-11-18 01:01:30|439.35|437.45|439.77|437.87|439.77|437.87|439.28|437.38|18
1731891700000|2024-11-18 01:01:40|439.78|437.88|439.79|437.89|439.83|437.93|439.78|437.88|12
1731891710000|2024-11-18 01:01:50|439.8|437.9|439.54|437.64|439.8|437.9|439.54|437.64|9
1731891720000|2024-11-18 01:02:00|439.53|437.63|439.57|437.67|439.61|437.71|439.46|437.56|15
1731891730000|2024-11-18 01:02:10|439.68|437.78|439.74|437.84|439.74|437.84|439.68|437.78|11
1731891740000|2024-11-18 01:02:20|439.55|437.65|439.8|437.9|439.88|437.98|439.55|437.65|20
1731891750000|2024-11-18 01:02:30|439.79|437.89|439.62|437.72|439.79|437.89|439.61|437.71|14
1731891760000|2024-11-18 01:02:40|439.63|437.73|439.67|437.77|439.67|437.77|439.62|437.72|9
1731891770000|2024-11-18 01:02:50|439.68|437.78|439.68|437.78|439.71|437.81|439.66|437.76|7
1731891780000|2024-11-18 01:03:00|439.69|437.79|439.72|437.82|439.72|437.82|439.69|437.79|4
1731891790000|2024-11-18 01:03:10|439.61|437.71|439.17|437.27|439.61|437.71|439.17|437.27|17
1731891800000|2024-11-18 01:03:20|439.16|437.26|439.36|437.46|439.39|437.49|439.16|437.26|14
1731891810000|2024-11-18 01:03:30|439.35|437.45|439.23|437.33|439.35|437.45|439.23|437.33|11
1731891820000|2024-11-18 01:03:40|439.22|437.32|439.35|437.45|439.35|437.45|439.21|437.31|15
1731891830000|2024-11-18 01:03:50|439.34|437.44|439.27|437.37|439.34|437.44|439.27|437.37|11
1731891840000|2024-11-18 01:04:00|439.28|437.38|439.46|437.56|439.46|437.56|439.21|437.31|13
1731891850000|2024-11-18 01:04:10|439.47|437.57|439.67|437.77|439.68|437.78|439.47|437.57|9
1731891860000|2024-11-18 01:04:20|439.66|437.76|439.21|437.31|439.66|437.76|439.21|437.31|15
1731891870000|2024-11-18 01:04:30|439.23|437.33|439.36|437.46|439.36|437.46|439.23|437.33|8
1731891880000|2024-11-18 01:04:40|439.35|437.45|439.48|437.58|439.48|437.58|439.31|437.41|13
1731891890000|2024-11-18 01:04:50|439.49|437.59|439.9|438|439.9|438|439.49|437.59|21
1731891900000|2024-11-18 01:05:00|439.92|438.02|439.72|437.82|439.94|438.04|439.7|437.8|15
1731891910000|2024-11-18 01:05:10|439.7|437.8|439.58|437.68|439.7|437.8|439.58|437.68|12
1731891920000|2024-11-18 01:05:20|439.59|437.69|439.98|438.08|440|438.1|439.57|437.67|17
1731891930000|2024-11-18 01:05:30|439.97|438.07|440.34|438.44|440.34|438.44|439.97|438.07|15
1731891940000|2024-11-18 01:05:40|440.35|438.45|440.21|438.31|440.35|438.45|440.2|438.3|7
1731891950000|2024-11-18 01:05:50|440.16|438.26|439.89|437.99|440.16|438.26|439.89|437.99|12
1731891960000|2024-11-18 01:06:00|439.88|437.98|439.97|438.07|439.98|438.08|439.84|437.94|8
1731891970000|2024-11-18 01:06:10|439.92|438.02|440|438.1|440.08|438.18|439.9|438|15
1731891980000|2024-11-18 01:06:20|440.01|438.11|440.14|438.24|440.15|438.25|439.99|438.09|10
1731891990000|2024-11-18 01:06:30|440.13|438.23|439.89|437.99|440.14|438.24|439.88|437.98|11
1731892000000|2024-11-18 01:06:40|439.88|437.98|439.74|437.84|439.88|437.98|439.71|437.81|12
1731892010000|2024-11-18 01:06:50|439.78|437.88|439.96|438.06|439.99|438.09|439.78|437.88|17
1731892020000|2024-11-18 01:07:00|440.07|438.17|440.32|438.42|440.32|438.42|440.06|438.16|13
1731892030000|2024-11-18 01:07:10|440.27|438.37|440.4|438.5|440.4|438.5|440.16|438.26|16
1731892040000|2024-11-18 01:07:20|440.41|438.51|440.5|438.6|440.52|438.62|440.41|438.51|8
1731892050000|2024-11-18 01:07:30|440.51|438.61|440.86|438.96|440.86|438.96|440.51|438.61|16
1731892060000|2024-11-18 01:07:40|440.85|438.95|440.95|439.05|440.95|439.05|440.85|438.95|11
1731892070000|2024-11-18 01:07:50|440.94|439.04|440.72|438.82|440.94|439.04|440.65|438.75|15
1731892080000|2024-11-18 01:08:00|440.73|438.83|441.23|439.33|441.23|439.33|440.73|438.83|20
1731892090000|2024-11-18 01:08:10|441.24|439.34|441.29|439.39|441.35|439.45|441.24|439.34|9
1731892100000|2024-11-18 01:08:20|441.28|439.38|441.3|439.4|441.3|439.4|441.24|439.34|10
1731892110000|2024-11-18 01:08:30|441.31|439.41|441.43|439.53|441.43|439.53|441.3|439.4|13
1731892120000|2024-11-18 01:08:40|441.35|439.45|441.37|439.47|441.39|439.49|441.25|439.35|11
1731892130000|2024-11-18 01:08:50|441.36|439.46|441.41|439.51|441.41|439.51|441.26|439.36|9
1731892140000|2024-11-18 01:09:00|441.42|439.52|441.48|439.58|441.56|439.66|441.39|439.49|18
1731892150000|2024-11-18 01:09:10|441.47|439.57|441.47|439.57|441.48|439.58|441.43|439.53|12
1731892160000|2024-11-18 01:09:20|441.46|439.56|441.37|439.47|441.46|439.56|441.37|439.47|9
1731892170000|2024-11-18 01:09:30|441.36|439.46|441.41|439.51|441.41|439.51|441.3|439.4|9
1731892180000|2024-11-18 01:09:40|441.42|439.52|441.4|439.5|441.48|439.58|441.37|439.47|11
1731892190000|2024-11-18 01:09:50|441.41|439.51|441.39|439.49|441.42|439.52|441.37|439.47|11
1731892200000|2024-11-18 01:10:00|441.32|439.42|441.28|439.38|441.45|439.55|441.25|439.35|14
1731892210000|2024-11-18 01:10:10|441.22|439.32|440.84|438.94|441.22|439.32|440.83|438.93|12
1731892220000|2024-11-18 01:10:20|440.89|438.99|440.99|439.09|441.03|439.13|440.89|438.99|10
1731892230000|2024-11-18 01:10:30|441.02|439.12|441.18|439.28|441.19|439.29|440.99|439.09|14
1731892240000|2024-11-18 01:10:40|441.17|439.27|441.14|439.24|441.17|439.27|441.14|439.24|6
1731892250000|2024-11-18 01:10:50|441.13|439.23|440|438.1|441.13|439.23|439.75|437.85|18
1731892260000|2024-11-18 01:11:00|440.01|438.11|440.21|438.31|440.21|438.31|440.01|438.11|12
1731892270000|2024-11-18 01:11:10|440.22|438.32|440.7|438.8|440.7|438.8|440.22|438.32|17
1731892280000|2024-11-18 01:11:20|440.71|438.81|441.02|439.12|441.02|439.12|440.71|438.81|25
1731892290000|2024-11-18 01:11:30|441.03|439.13|441.07|439.17|441.21|439.31|441.03|439.13|14
1731892300000|2024-11-18 01:11:40|441.09|439.19|441.27|439.37|441.27|439.37|441.09|439.19|13
1731892310000|2024-11-18 01:11:50|441.28|439.38|441.23|439.33|441.3|439.4|441.11|439.21|16
1731892320000|2024-11-18 01:12:00|441.24|439.34|441.4|439.5|441.41|439.51|441.24|439.34|14
1731892330000|2024-11-18 01:12:10|441.39|439.49|441.2|439.3|441.39|439.49|441.19|439.29|11
1731892340000|2024-11-18 01:12:20|441.21|439.31|441.48|439.58|441.48|439.58|441.21|439.31|18
1731892350000|2024-11-18 01:12:30|441.49|439.59|441.78|439.88|441.78|439.88|441.49|439.59|15
1731892360000|2024-11-18 01:12:40|441.79|439.89|441.8|439.9|441.81|439.91|441.7|439.8|12
1731892370000|2024-11-18 01:12:50|441.81|439.91|441.83|439.93|441.84|439.94|441.75|439.85|7
1731892380000|2024-11-18 01:13:00|441.77|439.87|441.71|439.81|441.78|439.88|441.71|439.81|9
1731892390000|2024-11-18 01:13:10|441.75|439.85|441.72|439.82|441.75|439.85|441.66|439.76|13
1731892400000|2024-11-18 01:13:20|441.71|439.81|441.68|439.78|441.75|439.85|441.67|439.77|11
1731892410000|2024-11-18 01:13:30|441.67|439.77|441.49|439.59|441.67|439.77|441.49|439.59|15
1731892420000|2024-11-18 01:13:40|441.5|439.6|441.39|439.49|441.5|439.6|441.34|439.44|17
1731892430000|2024-11-18 01:13:50|441.38|439.48|441.38|439.48|441.4|439.5|441.35|439.45|7
1731892440000|2024-11-18 01:14:00|441.37|439.47|441.23|439.33|441.37|439.47|441.15|439.25|17
1731892450000|2024-11-18 01:14:10|441.24|439.34|441.24|439.34|441.27|439.37|441.22|439.32|14
1731892460000|2024-11-18 01:14:20|441.32|439.42|441.27|439.37|441.33|439.43|441.18|439.28|13
1731892470000|2024-11-18 01:14:30|441.28|439.38|441.51|439.61|441.51|439.61|441.28|439.38|7
1731892480000|2024-11-18 01:14:40|441.52|439.62|441.59|439.69|441.6|439.7|441.52|439.62|10
1731892490000|2024-11-18 01:14:50|441.58|439.68|441.75|439.85|441.75|439.85|441.58|439.68|11
1731892500000|2024-11-18 01:15:00|441.76|439.86|441.9|440|441.9|440|441.76|439.86|14
1731892510000|2024-11-18 01:15:10|441.91|440.01|442.05|440.15|442.07|440.17|441.9|440|12
1731892520000|2024-11-18 01:15:20|442.04|440.14|441.89|439.99|442.04|440.14|441.86|439.96|15
1731892530000|2024-11-18 01:15:30|441.9|440|441.64|439.74|441.9|440|441.63|439.73|12
1731892540000|2024-11-18 01:15:40|441.63|439.73|441.61|439.71|441.75|439.85|441.61|439.71|8
1731892550000|2024-11-18 01:15:50|441.6|439.7|441.55|439.65|441.68|439.78|441.54|439.64|12
1731892560000|2024-11-18 01:16:00|441.49|439.59|441.61|439.71|441.61|439.71|441.25|439.35|16
1731892570000|2024-11-18 01:16:10|441.62|439.72|441.73|439.83|441.74|439.84|441.62|439.72|6
1731892580000|2024-11-18 01:16:20|441.74|439.84|442.01|440.11|442.02|440.12|441.74|439.84|11
1731892590000|2024-11-18 01:16:30|442.02|440.12|442.06|440.16|442.12|440.22|442.02|440.12|4
1731892600000|2024-11-18 01:16:40|442.07|440.17|442.34|440.44|442.34|440.44|442.05|440.15|13
1731892610000|2024-11-18 01:16:50|442.35|440.45|442.49|440.59|442.49|440.59|442.35|440.45|8
1731892620000|2024-11-18 01:17:00|442.58|440.68|442.18|440.28|442.58|440.68|442.18|440.28|11
1731892630000|2024-11-18 01:17:10|442.15|440.25|442.42|440.52|442.42|440.52|442.13|440.23|10
1731892640000|2024-11-18 01:17:20|442.43|440.53|442.46|440.56|442.72|440.82|442.43|440.53|17
1731892650000|2024-11-18 01:17:30|442.47|440.57|442.86|440.96|442.87|440.97|442.47|440.57|13
1731892660000|2024-11-18 01:17:40|442.87|440.97|442.89|440.99|442.92|441.02|442.87|440.97|9
1731892670000|2024-11-18 01:17:50|442.99|441.09|442.99|441.09|442.99|441.09|442.98|441.08|3
1731892680000|2024-11-18 01:18:00|442.98|441.08|442.95|441.05|443.02|441.12|442.9|441|14
1731892690000|2024-11-18 01:18:10|442.94|441.04|442.83|440.93|442.94|441.04|442.75|440.85|9
1731892700000|2024-11-18 01:18:20|442.82|440.92|442.76|440.86|442.9|441|442.75|440.85|6
1731892710000|2024-11-18 01:18:30|442.78|440.88|443.04|441.14|443.04|441.14|442.78|440.88|6
1731892720000|2024-11-18 01:18:40|443.03|441.13|442.93|441.03|443.03|441.13|442.91|441.01|6
1731892730000|2024-11-18 01:18:50|443.02|441.12|442.75|440.85|443.02|441.12|442.75|440.85|8
1731892740000|2024-11-18 01:19:00|442.7|440.8|442.5|440.6|442.71|440.81|442.5|440.6|8
1731892750000|2024-11-18 01:19:10|442.49|440.59|442.5|440.6|442.57|440.67|442.49|440.59|4
1731892760000|2024-11-18 01:19:20|442.49|440.59|442.12|440.22|442.49|440.59|442.02|440.12|13
1731892770000|2024-11-18 01:19:30|442.13|440.23|442.24|440.34|442.24|440.34|442.12|440.22|7
1731892780000|2024-11-18 01:19:40|442.25|440.35|442.14|440.24|442.25|440.35|442.03|440.13|7
1731892790000|2024-11-18 01:19:50|442.15|440.25|442.48|440.58|442.48|440.58|442.15|440.25|8
1731892800000|2024-11-18 01:20:00|442.49|440.59|442.22|440.32|442.49|440.59|442.22|440.32|13
1731892810000|2024-11-18 01:20:10|442.33|440.43|442.44|440.54|442.44|440.54|442.33|440.43|9
1731892820000|2024-11-18 01:20:20|442.47|440.57|442.67|440.77|442.67|440.77|442.44|440.54|12
1731892830000|2024-11-18 01:20:30|442.69|440.79|442.67|440.77|442.69|440.79|442.59|440.69|5
1731892840000|2024-11-18 01:20:40|442.68|440.78|442.7|440.8|442.71|440.81|442.43|440.53|12
1731892850000|2024-11-18 01:20:50|442.66|440.76|442.62|440.72|442.66|440.76|442.48|440.58|12
1731892860000|2024-11-18 01:21:00|442.63|440.73|443.45|441.55|443.45|441.55|442.63|440.73|23
1731892870000|2024-11-18 01:21:10|443.46|441.56|443.54|441.64|443.54|441.64|443.46|441.56|4
1731892880000|2024-11-18 01:21:20|443.49|441.59|443.61|441.71|443.62|441.72|443.49|441.59|4
1731892890000|2024-11-18 01:21:30|443.55|441.65|443.65|441.75|443.66|441.76|443.55|441.65|8
1731892900000|2024-11-18 01:21:40|443.6|441.7|443.54|441.64|443.68|441.78|443.43|441.53|9
1731892910000|2024-11-18 01:21:50|443.41|441.51|443.63|441.73|443.63|441.73|443.41|441.51|10
1731892920000|2024-11-18 01:22:00|443.57|441.67|443.52|441.62|443.67|441.77|443.52|441.62|4
1731892930000|2024-11-18 01:22:10|443.54|441.64|443.56|441.66|443.65|441.75|443.53|441.63|10
1731892940000|2024-11-18 01:22:20|443.63|441.73|443.94|442.04|443.94|442.04|443.63|441.73|11
1731892950000|2024-11-18 01:22:30|443.95|442.05|444.11|442.21|444.23|442.33|443.95|442.05|11
1731892960000|2024-11-18 01:22:40|444.12|442.22|444.04|442.14|444.2|442.3|444.04|442.14|14
1731892970000|2024-11-18 01:22:50|444.05|442.15|443.57|441.67|444.18|442.28|443.57|441.67|15
1731892980000|2024-11-18 01:23:00|443.58|441.68|443.24|441.34|443.62|441.72|443.24|441.34|14
1731892990000|2024-11-18 01:23:10|443.2|441.3|442.15|440.25|443.2|441.3|442.14|440.24|18
1731893000000|2024-11-18 01:23:20|441.9|440|442.17|440.27|442.17|440.27|441.89|439.99|11
1731893010000|2024-11-18 01:23:30|442.18|440.28|442.48|440.58|442.53|440.63|442.18|440.28|10
1731893020000|2024-11-18 01:23:40|442.49|440.59|442.52|440.62|442.61|440.71|442.49|440.59|8
1731893030000|2024-11-18 01:23:50|442.51|440.61|442.14|440.24|442.51|440.61|442.14|440.24|22
1731893040000|2024-11-18 01:24:00|442.07|440.17|441.8|439.9|442.08|440.18|441.8|439.9|16
1731893050000|2024-11-18 01:24:10|441.81|439.91|441.45|439.55|441.82|439.92|441.43|439.53|16
1731893060000|2024-11-18 01:24:20|441.44|439.54|441.52|439.62|441.54|439.64|441.41|439.51|9
1731893070000|2024-11-18 01:24:30|441.51|439.61|441.31|439.41|441.51|439.61|441.26|439.36|13
1731893080000|2024-11-18 01:24:40|441.22|439.32|441.46|439.56|441.47|439.57|441.2|439.3|9
1731893090000|2024-11-18 01:24:50|441.47|439.57|441.71|439.81|441.71|439.81|441.47|439.57|13
1731893100000|2024-11-18 01:25:00|441.69|439.79|441.8|439.9|441.8|439.9|441.47|439.57|8
1731893110000|2024-11-18 01:25:10|441.79|439.89|442.18|440.28|442.18|440.28|441.79|439.89|17
1731893120000|2024-11-18 01:25:20|442.16|440.26|442.27|440.37|442.27|440.37|442.16|440.26|10
1731893130000|2024-11-18 01:25:30|442.28|440.38|442.06|440.16|442.35|440.45|442.05|440.15|15
1731893140000|2024-11-18 01:25:40|442.12|440.22|441.72|439.82|442.12|440.22|441.72|439.82|13
1731893150000|2024-11-18 01:25:50|441.73|439.83|442.02|440.12|442.02|440.12|441.73|439.83|16
1731893160000|2024-11-18 01:26:00|442.01|440.11|441.95|440.05|442.01|440.11|441.83|439.93|12
1731893170000|2024-11-18 01:26:10|441.96|440.06|442.2|440.3|442.22|440.32|441.96|440.06|10
1731893180000|2024-11-18 01:26:20|442.21|440.31|442.18|440.28|442.27|440.37|442.18|440.28|5
1731893190000|2024-11-18 01:26:30|442.26|440.36|441.99|440.09|442.26|440.36|441.99|440.09|10
1731893200000|2024-11-18 01:26:40|442|440.1|442.01|440.11|442.1|440.2|441.99|440.09|9
1731893210000|2024-11-18 01:26:50|441.97|440.07|441.81|439.91|441.97|440.07|441.81|439.91|4
1731893220000|2024-11-18 01:27:00|441.88|439.98|441.78|439.88|441.88|439.98|441.76|439.86|6
1731893230000|2024-11-18 01:27:10|441.84|439.94|442.14|440.24|442.14|440.24|441.84|439.94|9
1731893240000|2024-11-18 01:27:20|441.9|440|441.87|439.97|441.93|440.03|441.87|439.97|9
1731893250000|2024-11-18 01:27:30|441.88|439.98|441.95|440.05|442.02|440.12|441.88|439.98|7
1731893260000|2024-11-18 01:27:40|442.05|440.15|442.08|440.18|442.1|440.2|441.86|439.96|14
1731893270000|2024-11-18 01:27:50|442.07|440.17|442.15|440.25|442.16|440.26|442.07|440.17|10
1731893280000|2024-11-18 01:28:00|442.16|440.26|442.25|440.35|442.29|440.39|442.16|440.26|8
1731893290000|2024-11-18 01:28:10|442.26|440.36|442.34|440.44|442.42|440.52|442.26|440.36|12
1731893300000|2024-11-18 01:28:20|442.35|440.45|442.77|440.87|442.78|440.88|442.35|440.45|13
1731893310000|2024-11-18 01:28:30|442.78|440.88|442.79|440.89|442.79|440.89|442.78|440.88|6
1731893320000|2024-11-18 01:28:40|442.85|440.95|442.69|440.79|442.85|440.95|442.69|440.79|4
1731893330000|2024-11-18 01:28:50|442.79|440.89|442.62|440.72|442.79|440.89|442.56|440.66|13
1731893340000|2024-11-18 01:29:00|442.63|440.73|442.68|440.78|442.69|440.79|442.63|440.73|11
1731893350000|2024-11-18 01:29:10|442.69|440.79|442.77|440.87|442.77|440.87|442.69|440.79|8
1731893360000|2024-11-18 01:29:20|442.78|440.88|442.77|440.87|442.82|440.92|442.76|440.86|7
1731893370000|2024-11-18 01:29:30|442.78|440.88|442.8|440.9|442.8|440.9|442.78|440.88|3
1731893380000|2024-11-18 01:29:40|442.81|440.91|442.9|441|443.09|441.19|442.81|440.91|4
1731893390000|2024-11-18 01:29:50|442.92|441.02|443.06|441.16|443.12|441.22|442.91|441.01|13
1731893400000|2024-11-18 01:30:00|443.05|441.15|443.22|441.32|443.22|441.32|443.04|441.14|8
1731893410000|2024-11-18 01:30:10|443.28|441.38|443.5|441.6|443.51|441.61|443.27|441.37|7
1731893420000|2024-11-18 01:30:20|443.45|441.55|443.12|441.22|443.45|441.55|443.1|441.2|7
1731893430000|2024-11-18 01:30:30|443.13|441.23|443|441.1|443.13|441.23|442.91|441.01|12
1731893440000|2024-11-18 01:30:40|443.01|441.11|443.31|441.41|443.35|441.45|443.01|441.11|11
1731893450000|2024-11-18 01:30:50|443.32|441.42|443.32|441.42|443.39|441.49|443.31|441.41|13
1731893460000|2024-11-18 01:31:00|443.31|441.41|443.47|441.57|443.47|441.57|443.3|441.4|9
1731893470000|2024-11-18 01:31:10|443.48|441.58|443.69|441.79|443.69|441.79|443.48|441.58|12
1731893480000|2024-11-18 01:31:20|443.8|441.9|443.6|441.7|443.8|441.9|443.58|441.68|7
1731893490000|2024-11-18 01:31:30|443.61|441.71|443.49|441.59|443.61|441.71|443.46|441.56|11
1731893500000|2024-11-18 01:31:40|443.48|441.58|443.22|441.32|443.48|441.58|443.18|441.28|13
1731893510000|2024-11-18 01:31:50|443.2|441.3|443.41|441.51|443.41|441.51|443.12|441.22|15
1731893520000|2024-11-18 01:32:00|443.42|441.52|443.65|441.75|443.66|441.76|443.42|441.52|10
1731893530000|2024-11-18 01:32:10|443.64|441.74|443.32|441.42|443.64|441.74|443.29|441.39|12
1731893540000|2024-11-18 01:32:20|443.26|441.36|443.2|441.3|443.31|441.41|443.2|441.3|13
1731893550000|2024-11-18 01:32:30|443.17|441.27|443.02|441.12|443.17|441.27|443.02|441.12|12
1731893560000|2024-11-18 01:32:40|443.01|441.11|442.85|440.95|443.01|441.11|442.85|440.95|13
1731893570000|2024-11-18 01:32:50|442.84|440.94|442.99|441.09|442.99|441.09|442.84|440.94|12
1731893580000|2024-11-18 01:33:00|442.91|441.01|443.19|441.29|443.19|441.29|442.91|441.01|14
1731893590000|2024-11-18 01:33:10|443.2|441.3|442.69|440.79|443.2|441.3|442.69|440.79|24
1731893600000|2024-11-18 01:33:20|442.68|440.78|442.41|440.51|442.68|440.78|442.39|440.49|16
1731893610000|2024-11-18 01:33:30|442.42|440.52|442.43|440.53|442.44|440.54|442.41|440.51|11
1731893620000|2024-11-18 01:33:40|442.44|440.54|442.32|440.42|442.45|440.55|442.32|440.42|9
1731893630000|2024-11-18 01:33:50|442.33|440.43|442.5|440.6|442.5|440.6|442.33|440.43|9
1731893640000|2024-11-18 01:34:00|442.36|440.46|442.46|440.56|442.52|440.62|442.36|440.46|17
1731893650000|2024-11-18 01:34:10|442.45|440.55|442.42|440.52|442.49|440.59|442.4|440.5|13
1731893660000|2024-11-18 01:34:20|442.41|440.51|442.56|440.66|442.56|440.66|442.31|440.41|16
1731893670000|2024-11-18 01:34:30|442.57|440.67|442.84|440.94|442.9|441|442.56|440.66|17
1731893680000|2024-11-18 01:34:40|442.85|440.95|443.08|441.18|443.08|441.18|442.85|440.95|12
1731893690000|2024-11-18 01:34:50|443.04|441.14|443.31|441.41|443.31|441.41|443.04|441.14|15
1731893700000|2024-11-18 01:35:00|443.32|441.42|443.18|441.28|443.33|441.43|443.18|441.28|11
1731893710000|2024-11-18 01:35:10|443.19|441.29|443.4|441.5|443.4|441.5|443.19|441.29|18
1731893720000|2024-11-18 01:35:20|443.35|441.45|443.22|441.32|443.35|441.45|443.19|441.29|9
1731893730000|2024-11-18 01:35:30|443.21|441.31|442.98|441.08|443.21|441.31|442.98|441.08|15
1731893740000|2024-11-18 01:35:40|442.99|441.09|442.93|441.03|443|441.1|442.93|441.03|11
1731893750000|2024-11-18 01:35:50|442.94|441.04|443.08|441.18|443.08|441.18|442.91|441.01|16
1731893760000|2024-11-18 01:36:00|443.21|441.31|443.27|441.37|443.27|441.37|443.21|441.31|9
1731893770000|2024-11-18 01:36:10|443.22|441.32|443.11|441.21|443.22|441.32|443.1|441.2|12
1731893780000|2024-11-18 01:36:20|443.12|441.22|443.12|441.22|443.13|441.23|443.04|441.14|14
1731893790000|2024-11-18 01:36:30|443.09|441.19|443.22|441.32|443.27|441.37|443.05|441.15|13
1731893800000|2024-11-18 01:36:40|443.23|441.33|443.06|441.16|443.25|441.35|443.03|441.13|15
1731893810000|2024-11-18 01:36:50|443.05|441.15|443.59|441.69|443.62|441.72|443.05|441.15|14
1731893820000|2024-11-18 01:37:00|443.61|441.71|443.73|441.83|443.75|441.85|443.61|441.71|14
1731893830000|2024-11-18 01:37:10|443.74|441.84|443.57|441.67|443.78|441.88|443.55|441.65|15
1731893840000|2024-11-18 01:37:20|443.58|441.68|443.59|441.69|443.59|441.69|443.56|441.66|12
1731893850000|2024-11-18 01:37:30|443.6|441.7|443.54|441.64|443.63|441.73|443.54|441.64|10
1731893860000|2024-11-18 01:37:40|443.53|441.63|443.66|441.76|443.68|441.78|443.44|441.54|17
1731893870000|2024-11-18 01:37:50|443.65|441.75|443.79|441.89|443.79|441.89|443.65|441.75|9
1731893880000|2024-11-18 01:38:00|443.8|441.9|443.52|441.62|443.8|441.9|443.52|441.62|20
1731893890000|2024-11-18 01:38:10|443.5|441.6|443.33|441.43|443.51|441.61|443.32|441.42|18
1731893900000|2024-11-18 01:38:20|443.34|441.44|443.06|441.16|443.34|441.44|443.03|441.13|12
1731893910000|2024-11-18 01:38:30|443.02|441.12|442.96|441.06|443.02|441.12|442.91|441.01|17
1731893920000|2024-11-18 01:38:40|442.97|441.07|443.08|441.18|443.08|441.18|442.94|441.04|13
1731893930000|2024-11-18 01:38:50|443.2|441.3|443.22|441.32|443.27|441.37|443.19|441.29|18
1731893940000|2024-11-18 01:39:00|443.23|441.33|443.45|441.55|443.47|441.57|443.23|441.33|12
1731893950000|2024-11-18 01:39:10|443.44|441.54|443.29|441.39|443.44|441.54|443.25|441.35|19
1731893960000|2024-11-18 01:39:20|443.3|441.4|443.25|441.35|443.3|441.4|443.22|441.32|8
1731893970000|2024-11-18 01:39:30|443.24|441.34|443.16|441.26|443.25|441.35|443.15|441.25|9
1731893980000|2024-11-18 01:39:40|443.15|441.25|443.04|441.14|443.15|441.25|443.01|441.11|8
1731893990000|2024-11-18 01:39:50|443.05|441.15|443.13|441.23|443.22|441.32|443.05|441.15|11
1731894000000|2024-11-18 01:40:00|443.06|441.16|442.93|441.03|443.07|441.17|442.93|441.03|11
1731894010000|2024-11-18 01:40:10|442.94|441.04|442.92|441.02|443.01|441.11|442.92|441.02|11
1731894020000|2024-11-18 01:40:20|442.88|440.98|442.77|440.87|442.88|440.98|442.74|440.84|10
1731894030000|2024-11-18 01:40:30|442.78|440.88|443.08|441.18|443.08|441.18|442.78|440.88|19
1731894040000|2024-11-18 01:40:40|443.09|441.19|443.31|441.41|443.31|441.41|443.09|441.19|10
1731894050000|2024-11-18 01:40:50|443.24|441.34|443.49|441.59|443.49|441.59|443.24|441.34|16
1731894060000|2024-11-18 01:41:00|443.5|441.6|443.86|441.96|443.89|441.99|443.5|441.6|18
1731894070000|2024-11-18 01:41:10|443.87|441.97|443.68|441.78|443.87|441.97|443.68|441.78|8
1731894080000|2024-11-18 01:41:20|443.69|441.79|443.88|441.98|443.91|442.01|443.69|441.79|15
1731894090000|2024-11-18 01:41:30|443.87|441.97|443.85|441.95|443.87|441.97|443.84|441.94|5
1731894100000|2024-11-18 01:41:40|443.86|441.96|443.9|442|443.9|442|443.78|441.88|13
1731894110000|2024-11-18 01:41:50|443.91|442.01|443.94|442.04|443.94|442.04|443.91|442.01|4
1731894120000|2024-11-18 01:42:00|443.89|441.99|444.57|442.67|444.57|442.67|443.89|441.99|20
1731894130000|2024-11-18 01:42:10|444.58|442.68|444.47|442.57|444.62|442.72|444.47|442.57|17
1731894140000|2024-11-18 01:42:20|444.46|442.56|444.6|442.7|444.6|442.7|444.45|442.55|10
1731894150000|2024-11-18 01:42:30|444.61|442.71|444.71|442.81|444.71|442.81|444.61|442.71|11
1731894160000|2024-11-18 01:42:40|444.72|442.82|444.85|442.95|444.85|442.95|444.72|442.82|18
1731894170000|2024-11-18 01:42:50|444.86|442.96|445.13|443.23|445.14|443.24|444.82|442.92|16
1731894180000|2024-11-18 01:43:00|445.08|443.18|444.91|443.01|445.08|443.18|444.91|443.01|13
1731894190000|2024-11-18 01:43:10|444.9|443|444.97|443.07|445.07|443.17|444.9|443|13
1731894200000|2024-11-18 01:43:20|444.96|443.06|444.62|442.72|444.96|443.06|444.46|442.56|24
1731894210000|2024-11-18 01:43:30|444.61|442.71|444.73|442.83|444.73|442.83|444.59|442.69|10
1731894220000|2024-11-18 01:43:40|444.74|442.84|444.69|442.79|444.83|442.93|444.66|442.76|17
1731894230000|2024-11-18 01:43:50|444.7|442.8|444.75|442.85|444.88|442.98|444.7|442.8|10
1731894240000|2024-11-18 01:44:00|444.76|442.86|444.28|442.38|444.76|442.86|444.25|442.35|13
1731894250000|2024-11-18 01:44:10|444.29|442.39|444.2|442.3|444.29|442.39|444.19|442.29|7
1731894260000|2024-11-18 01:44:20|444.18|442.28|444.1|442.2|444.18|442.28|444.08|442.18|11
1731894270000|2024-11-18 01:44:30|444.05|442.15|443.96|442.06|444.05|442.15|443.94|442.04|11
1731894280000|2024-11-18 01:44:40|443.97|442.07|444.09|442.19|444.14|442.24|443.97|442.07|7
1731894290000|2024-11-18 01:44:50|444.1|442.2|444.22|442.32|444.22|442.32|444.01|442.11|16
1731894300000|2024-11-18 01:45:00|444.23|442.33|444.2|442.3|444.44|442.54|444.16|442.26|11
1731894310000|2024-11-18 01:45:10|444.19|442.29|444.05|442.15|444.19|442.29|444.05|442.15|9
1731894320000|2024-11-18 01:45:20|444.04|442.14|443.84|441.94|444.05|442.15|443.84|441.94|7
1731894330000|2024-11-18 01:45:30|443.83|441.93|443.43|441.53|443.83|441.93|443.43|441.53|17
1731894340000|2024-11-18 01:45:40|443.44|441.54|443.31|441.41|443.44|441.54|443.3|441.4|7
1731894350000|2024-11-18 01:45:50|443.3|441.4|443.28|441.38|443.41|441.51|443.28|441.38|8
1731894360000|2024-11-18 01:46:00|443.29|441.39|443.81|441.91|443.81|441.91|443.29|441.39|17
1731894370000|2024-11-18 01:46:10|443.82|441.92|444.02|442.12|444.02|442.12|443.82|441.92|8
1731894380000|2024-11-18 01:46:20|444.03|442.13|444.06|442.16|444.06|442.16|443.89|441.99|5
1731894390000|2024-11-18 01:46:30|444.07|442.17|443.99|442.09|444.08|442.18|443.98|442.08|8
1731894400000|2024-11-18 01:46:40|443.98|442.08|443.95|442.05|443.99|442.09|443.87|441.97|11
1731894410000|2024-11-18 01:46:50|443.96|442.06|444.11|442.21|444.11|442.21|443.93|442.03|10
1731894420000|2024-11-18 01:47:00|444.13|442.23|444.18|442.28|444.19|442.29|444.1|442.2|11
1731894430000|2024-11-18 01:47:10|444.19|442.29|444.32|442.42|444.32|442.42|444.19|442.29|11
1731894440000|2024-11-18 01:47:20|444.33|442.43|444.48|442.58|444.49|442.59|444.33|442.43|6
1731894450000|2024-11-18 01:47:30|444.41|442.51|444.5|442.6|444.52|442.62|444.41|442.51|10
1731894460000|2024-11-18 01:47:40|444.49|442.59|444.61|442.71|444.64|442.74|444.41|442.51|17
1731894470000|2024-11-18 01:47:50|444.62|442.72|444.6|442.7|444.62|442.72|444.5|442.6|16
1731894480000|2024-11-18 01:48:00|444.61|442.71|444.82|442.92|444.84|442.94|444.61|442.71|15
1731894490000|2024-11-18 01:48:10|444.81|442.91|444.75|442.85|444.96|443.06|444.66|442.76|18
1731894500000|2024-11-18 01:48:20|444.73|442.83|444.59|442.69|444.73|442.83|444.58|442.68|13
1731894510000|2024-11-18 01:48:30|444.58|442.68|444.63|442.73|444.63|442.73|444.49|442.59|13
1731894520000|2024-11-18 01:48:40|444.52|442.62|444.25|442.35|444.53|442.63|444.25|442.35|13
1731894530000|2024-11-18 01:48:50|444.24|442.34|444|442.1|444.24|442.34|443.99|442.09|17
1731894540000|2024-11-18 01:49:00|444.01|442.11|444.44|442.54|444.44|442.54|444.01|442.11|13
1731894550000|2024-11-18 01:49:10|444.45|442.55|444.37|442.47|444.46|442.56|444.37|442.47|6
1731894560000|2024-11-18 01:49:20|444.38|442.48|444.41|442.51|444.47|442.57|444.38|442.48|9
1731894570000|2024-11-18 01:49:30|444.42|442.52|444.39|442.49|444.42|442.52|444.33|442.43|14
1731894580000|2024-11-18 01:49:40|444.4|442.5|444.18|442.28|444.4|442.5|444.17|442.27|9
1731894590000|2024-11-18 01:49:50|444.19|442.29|444.26|442.36|444.31|442.41|444.19|442.29|14
1731894600000|2024-11-18 01:50:00|444.27|442.37|444.24|442.34|444.27|442.37|444.17|442.27|13
1731894610000|2024-11-18 01:50:10|444.34|442.44|444.21|442.31|444.34|442.44|444.13|442.23|17
1731894620000|2024-11-18 01:50:20|444.2|442.3|444.09|442.19|444.21|442.31|444.08|442.18|11
1731894630000|2024-11-18 01:50:30|444.11|442.21|444.3|442.4|444.31|442.41|444.09|442.19|13
1731894640000|2024-11-18 01:50:40|444.29|442.39|444.37|442.47|444.44|442.54|444.29|442.39|11
1731894650000|2024-11-18 01:50:50|444.36|442.46|444.27|442.37|444.36|442.46|444.26|442.36|7
1731894660000|2024-11-18 01:51:00|444.23|442.33|444.27|442.37|444.34|442.44|444.23|442.33|10
1731894670000|2024-11-18 01:51:10|444.26|442.36|444.18|442.28|444.26|442.36|444.09|442.19|15
1731894680000|2024-11-18 01:51:20|444.19|442.29|444.31|442.41|444.39|442.49|444.19|442.29|13
1731894690000|2024-11-18 01:51:30|444.27|442.37|444.19|442.29|444.27|442.37|444.16|442.26|15
1731894700000|2024-11-18 01:51:40|444.18|442.28|444.59|442.69|444.59|442.69|444.11|442.21|17
1731894710000|2024-11-18 01:51:50|444.61|442.71|444.82|442.92|444.82|442.92|444.61|442.71|16
1731894720000|2024-11-18 01:52:00|444.81|442.91|444.95|443.05|445.18|443.28|444.81|442.91|20
1731894730000|2024-11-18 01:52:10|444.94|443.04|444.96|443.06|444.98|443.08|444.93|443.03|15
1731894740000|2024-11-18 01:52:20|444.97|443.07|444.81|442.91|445.04|443.14|444.81|442.91|17
1731894750000|2024-11-18 01:52:30|444.82|442.92|444.85|442.95|445.06|443.16|444.82|442.92|19
1731894760000|2024-11-18 01:52:40|444.86|442.96|444.49|442.59|444.88|442.98|444.47|442.57|16
1731894770000|2024-11-18 01:52:50|444.5|442.6|444.65|442.75|444.65|442.75|444.5|442.6|11
1731894780000|2024-11-18 01:53:00|444.66|442.76|444.65|442.75|444.69|442.79|444.64|442.74|12
1731894790000|2024-11-18 01:53:10|444.66|442.76|444.55|442.65|444.68|442.78|444.53|442.63|13
1731894800000|2024-11-18 01:53:20|444.56|442.66|444.68|442.78|444.68|442.78|444.5|442.6|12
1731894810000|2024-11-18 01:53:30|444.73|442.83|444.99|443.09|444.99|443.09|444.73|442.83|13
1731894820000|2024-11-18 01:53:40|445|443.1|444.83|442.93|445|443.1|444.83|442.93|10
1731894830000|2024-11-18 01:53:50|444.84|442.94|444.74|442.84|444.84|442.94|444.73|442.83|9
1731894840000|2024-11-18 01:54:00|444.73|442.83|445.02|443.12|445.02|443.12|444.73|442.83|15
1731894850000|2024-11-18 01:54:10|444.99|443.09|444.93|443.03|445.02|443.12|444.9|443|15
1731894860000|2024-11-18 01:54:20|444.94|443.04|445.14|443.24|445.16|443.26|444.94|443.04|15
1731894870000|2024-11-18 01:54:30|445.06|443.16|445.12|443.22|445.17|443.27|445.06|443.16|13
1731894880000|2024-11-18 01:54:40|444.98|443.08|445.9|444|445.9|444|444.98|443.08|23
1731894890000|2024-11-18 01:54:50|445.91|444.01|446.48|444.58|446.48|444.58|445.91|444.01|27
1731894900000|2024-11-18 01:55:00|446.49|444.59|446.7|444.8|446.7|444.8|446.49|444.59|12
1731894910000|2024-11-18 01:55:10|446.71|444.81|446.65|444.75|446.71|444.81|446.58|444.68|13
1731894920000|2024-11-18 01:55:20|446.66|444.76|447.04|445.14|447.04|445.14|446.66|444.76|13
1731894930000|2024-11-18 01:55:30|447.05|445.15|446.95|445.05|447.05|445.15|446.9|445|10
1731894940000|2024-11-18 01:55:40|446.96|445.06|447.99|446.09|448|446.1|446.96|445.06|16
1731894950000|2024-11-18 01:55:50|448.04|446.14|447.87|445.97|448.06|446.16|447.87|445.97|10
1731894960000|2024-11-18 01:56:00|447.93|446.03|447.8|445.9|448|446.1|447.68|445.78|16
1731894970000|2024-11-18 01:56:10|447.79|445.89|447.84|445.94|447.84|445.94|447.75|445.85|18
1731894980000|2024-11-18 01:56:20|447.83|445.93|448.06|446.16|448.21|446.31|447.83|445.93|19
1731894990000|2024-11-18 01:56:30|448.07|446.17|448.44|446.54|448.45|446.55|448.06|446.16|10
1731895000000|2024-11-18 01:56:40|448.42|446.52|448.35|446.45|448.42|446.52|448.35|446.45|6
1731895010000|2024-11-18 01:56:50|448.36|446.46|448.45|446.55|448.5|446.6|448.36|446.46|17
1731895020000|2024-11-18 01:57:00|448.44|446.54|449.02|447.12|449.02|447.12|448.4|446.5|16
1731895030000|2024-11-18 01:57:10|449.03|447.13|449.26|447.36|449.27|447.37|449.03|447.13|23
1731895040000|2024-11-18 01:57:20|449.25|447.35|448.8|446.9|449.25|447.35|448.79|446.89|16
1731895050000|2024-11-18 01:57:30|448.65|446.75|448.57|446.67|448.65|446.75|448.57|446.67|15
1731895060000|2024-11-18 01:57:40|448.55|446.65|448.54|446.64|448.56|446.66|448.53|446.63|8
1731895070000|2024-11-18 01:57:50|448.53|446.63|448.53|446.63|448.53|446.63|448.42|446.52|9
1731895080000|2024-11-18 01:58:00|448.54|446.64|448.57|446.67|448.72|446.82|448.54|446.64|15
1731895090000|2024-11-18 01:58:10|448.56|446.66|449.21|447.31|449.21|447.31|448.54|446.64|24
1731895100000|2024-11-18 01:58:20|449.22|447.32|449.35|447.45|449.35|447.45|449.22|447.32|13
1731895110000|2024-11-18 01:58:30|449.36|447.46|449.2|447.3|449.36|447.46|449.19|447.29|17
1731895120000|2024-11-18 01:58:40|449.21|447.31|449.3|447.4|449.3|447.4|449.19|447.29|17
1731895130000|2024-11-18 01:58:50|449.31|447.41|449.07|447.17|449.31|447.41|448.97|447.07|17
1731895140000|2024-11-18 01:59:00|449.08|447.18|448.77|446.87|449.08|447.18|448.77|446.87|13
1731895150000|2024-11-18 01:59:10|448.76|446.86|448.57|446.67|448.76|446.86|448.57|446.67|5
1731895160000|2024-11-18 01:59:20|448.52|446.62|448.11|446.21|448.52|446.62|448.11|446.21|13
1731895170000|2024-11-18 01:59:30|448.1|446.2|447.81|445.91|448.1|446.2|447.76|445.86|13
1731895180000|2024-11-18 01:59:40|447.83|445.93|448.21|446.31|448.22|446.32|447.82|445.92|17
1731895190000|2024-11-18 01:59:50|448.22|446.32|448.3|446.4|448.3|446.4|448.21|446.31|10
1731895200000|2024-11-18 02:00:00|448.31|446.41|448.67|446.77|448.67|446.77|448.3|446.4|19
1731895210000|2024-11-18 02:00:10|448.73|446.83|448.85|446.95|448.99|447.09|448.73|446.83|17
1731895220000|2024-11-18 02:00:20|448.84|446.94|447.87|445.97|448.84|446.94|447.78|445.88|23
1731895230000|2024-11-18 02:00:30|447.86|445.96|447.91|446.01|447.91|446.01|447.82|445.92|17
1731895240000|2024-11-18 02:00:40|447.9|446|447.49|445.59|447.9|446|447.49|445.59|15
1731895250000|2024-11-18 02:00:50|447.48|445.58|446.95|445.05|447.48|445.58|446.91|445.01|18
1731895260000|2024-11-18 02:01:00|447.01|445.11|447.41|445.51|447.41|445.51|447.01|445.11|14
1731895270000|2024-11-18 02:01:10|447.42|445.52|448.04|446.14|448.04|446.14|447.42|445.52|19
1731895280000|2024-11-18 02:01:20|448.05|446.15|448.18|446.28|448.21|446.31|448.05|446.15|20
1731895290000|2024-11-18 02:01:30|448.25|446.35|448.4|446.5|448.4|446.5|448.25|446.35|10
1731895300000|2024-11-18 02:01:40|448.41|446.51|448.45|446.55|448.45|446.55|448.28|446.38|10
1731895310000|2024-11-18 02:01:50|448.44|446.54|448.85|446.95|448.85|446.95|448.44|446.54|17
1731895320000|2024-11-18 02:02:00|448.87|446.97|449.22|447.32|449.22|447.32|448.87|446.97|19
1731895330000|2024-11-18 02:02:10|449.23|447.33|449.49|447.59|449.49|447.59|449.23|447.33|11
1731895340000|2024-11-18 02:02:20|449.5|447.6|449.55|447.65|449.86|447.96|449.5|447.6|24
1731895350000|2024-11-18 02:02:30|449.47|447.57|449.22|447.32|449.47|447.57|449.22|447.32|16
1731895360000|2024-11-18 02:02:40|449.21|447.31|448.73|446.83|449.23|447.33|448.73|446.83|20
1731895370000|2024-11-18 02:02:50|448.52|446.62|447.87|445.97|448.62|446.72|447.87|445.97|22
1731895380000|2024-11-18 02:03:00|447.86|445.96|447.58|445.68|447.86|445.96|447.39|445.49|19
1731895390000|2024-11-18 02:03:10|447.59|445.69|447.88|445.98|447.95|446.05|447.59|445.69|24
1731895400000|2024-11-18 02:03:20|447.89|445.99|448.24|446.34|448.24|446.34|447.88|445.98|13
1731895410000|2024-11-18 02:03:30|448.23|446.33|447.97|446.07|448.49|446.59|447.97|446.07|23
1731895420000|2024-11-18 02:03:40|447.96|446.06|448|446.1|448.01|446.11|447.96|446.06|19
1731895430000|2024-11-18 02:03:50|447.9|446|447.95|446.05|447.95|446.05|447.72|445.82|16
1731895440000|2024-11-18 02:04:00|447.96|446.06|447.53|445.63|448.13|446.23|447.52|445.62|24
1731895450000|2024-11-18 02:04:10|447.54|445.64|447.42|445.52|447.54|445.64|447.33|445.43|10
1731895460000|2024-11-18 02:04:20|447.43|445.53|447.37|445.47|447.66|445.76|447.37|445.47|17
1731895470000|2024-11-18 02:04:30|447.36|445.46|447.33|445.43|447.37|445.47|447.19|445.29|13
1731895480000|2024-11-18 02:04:40|447.32|445.42|446.94|445.04|447.32|445.42|446.94|445.04|15
1731895490000|2024-11-18 02:04:50|446.93|445.03|447.01|445.11|447.13|445.23|446.91|445.01|16
1731895500000|2024-11-18 02:05:00|447.02|445.12|447.3|445.4|447.3|445.4|447|445.1|8
1731895510000|2024-11-18 02:05:10|447.31|445.41|447.35|445.45|447.35|445.45|447.27|445.37|16
1731895520000|2024-11-18 02:05:20|447.34|445.44|447.51|445.61|447.51|445.61|447.33|445.43|16
1731895530000|2024-11-18 02:05:30|447.5|445.6|447.22|445.32|447.5|445.6|447.22|445.32|6
1731895540000|2024-11-18 02:05:40|447.21|445.31|447.26|445.36|447.35|445.45|447.2|445.3|13
1731895550000|2024-11-18 02:05:50|447.25|445.35|447.4|445.5|447.42|445.52|447.21|445.31|12
1731895560000|2024-11-18 02:06:00|447.19|445.29|446.99|445.09|447.2|445.3|446.99|445.09|16
1731895570000|2024-11-18 02:06:10|447|445.1|446.93|445.03|447.24|445.34|446.93|445.03|13
1731895580000|2024-11-18 02:06:20|446.92|445.02|446.8|444.9|446.92|445.02|446.67|444.77|16
1731895590000|2024-11-18 02:06:30|446.81|444.91|446.73|444.83|446.94|445.04|446.73|444.83|14
1731895600000|2024-11-18 02:06:40|446.74|444.84|446.78|444.88|446.78|444.88|446.61|444.71|12
1731895610000|2024-11-18 02:06:50|446.79|444.89|447.08|445.18|447.09|445.19|446.79|444.89|9
1731895620000|2024-11-18 02:07:00|447.09|445.19|446.88|444.98|447.22|445.32|446.88|444.98|16
1731895630000|2024-11-18 02:07:10|446.87|444.97|446.64|444.74|446.87|444.97|446.63|444.73|11
1731895640000|2024-11-18 02:07:20|446.65|444.75|446.55|444.65|446.74|444.84|446.5|444.6|15
1731895650000|2024-11-18 02:07:30|446.56|444.66|447.09|445.19|447.09|445.19|446.56|444.66|13
1731895660000|2024-11-18 02:07:40|447.08|445.18|446.91|445.01|447.08|445.18|446.87|444.97|12
1731895670000|2024-11-18 02:07:50|446.9|445|446.79|444.89|447|445.1|446.79|444.89|10
1731895680000|2024-11-18 02:08:00|446.78|444.88|446.28|444.38|446.79|444.89|446.28|444.38|18
1731895690000|2024-11-18 02:08:10|446.27|444.37|446.03|444.13|446.27|444.37|445.94|444.04|21
1731895700000|2024-11-18 02:08:20|446.04|444.14|446.34|444.44|446.34|444.44|446.04|444.14|16
1731895710000|2024-11-18 02:08:30|446.4|444.5|445.36|443.46|446.46|444.56|445.21|443.31|21
1731895720000|2024-11-18 02:08:40|445.38|443.48|445.81|443.91|445.81|443.91|445.38|443.48|31
1731895730000|2024-11-18 02:08:50|445.82|443.92|445.99|444.09|445.99|444.09|445.71|443.81|15
1731895740000|2024-11-18 02:09:00|446|444.1|445.87|443.97|446|444.1|445.87|443.97|13
1731895750000|2024-11-18 02:09:10|445.86|443.96|445.96|444.06|445.96|444.06|445.85|443.95|17
1731895760000|2024-11-18 02:09:20|445.95|444.05|445.98|444.08|445.98|444.08|445.93|444.03|8
1731895770000|2024-11-18 02:09:30|446|444.1|446.15|444.25|446.19|444.29|446|444.1|18
1731895780000|2024-11-18 02:09:40|446.25|444.35|446.62|444.72|446.62|444.72|446.25|444.35|20
1731895790000|2024-11-18 02:09:50|446.63|444.73|446.8|444.9|446.81|444.91|446.63|444.73|11
1731895800000|2024-11-18 02:10:00|446.79|444.89|447.31|445.41|447.31|445.41|446.79|444.89|21
1731895810000|2024-11-18 02:10:10|447.32|445.42|446.72|444.82|447.34|445.44|446.7|444.8|17
1731895820000|2024-11-18 02:10:20|446.73|444.83|446.72|444.82|446.73|444.83|446.65|444.75|10
1731895830000|2024-11-18 02:10:30|446.71|444.81|446.78|444.88|446.78|444.88|446.71|444.81|7
1731895840000|2024-11-18 02:10:40|446.79|444.89|447.94|446.04|447.94|446.04|446.79|444.89|15
1731895850000|2024-11-18 02:10:50|447.93|446.03|447.97|446.07|447.97|446.07|447.86|445.96|14
1731895860000|2024-11-18 02:11:00|447.98|446.08|447.98|446.08|448.05|446.15|447.98|446.08|15
1731895870000|2024-11-18 02:11:10|447.97|446.07|447.98|446.08|447.98|446.08|447.74|445.84|20
1731895880000|2024-11-18 02:11:20|447.97|446.07|448.2|446.3|448.2|446.3|447.97|446.07|15
1731895890000|2024-11-18 02:11:30|448.21|446.31|448.6|446.7|448.6|446.7|448.14|446.24|15
1731895900000|2024-11-18 02:11:40|448.62|446.72|449.45|447.55|449.46|447.56|448.62|446.72|21
1731895910000|2024-11-18 02:11:50|449.46|447.56|449.74|447.84|449.84|447.94|449.46|447.56|21
1731895920000|2024-11-18 02:12:00|449.75|447.85|449.62|447.72|449.78|447.88|449.57|447.67|11
1731895930000|2024-11-18 02:12:10|449.36|447.46|449.68|447.78|449.68|447.78|449.32|447.42|16
1731895940000|2024-11-18 02:12:20|449.69|447.79|449.83|447.93|449.85|447.95|449.69|447.79|18
1731895950000|2024-11-18 02:12:30|449.78|447.88|448.99|447.09|449.78|447.88|448.93|447.03|11
1731895960000|2024-11-18 02:12:40|449.02|447.12|448.9|447|449.21|447.31|448.9|447|12
1731895970000|2024-11-18 02:12:50|448.91|447.01|448.77|446.87|448.92|447.02|448.77|446.87|6
1731895980000|2024-11-18 02:13:00|448.85|446.95|448.8|446.9|448.98|447.08|448.8|446.9|10
1731895990000|2024-11-18 02:13:10|448.81|446.91|449.01|447.11|449.01|447.11|448.81|446.91|9
1731896000000|2024-11-18 02:13:20|449.02|447.12|448.77|446.87|449.02|447.12|448.76|446.86|11
1731896010000|2024-11-18 02:13:30|448.76|446.86|448.88|446.98|448.88|446.98|448.31|446.41|17
1731896020000|2024-11-18 02:13:40|448.89|446.99|448.94|447.04|448.94|447.04|448.89|446.99|11
1731896030000|2024-11-18 02:13:50|448.95|447.05|449.05|447.15|449.05|447.15|448.92|447.02|11
1731896040000|2024-11-18 02:14:00|449.06|447.16|449.21|447.31|449.22|447.32|449.06|447.16|12
1731896050000|2024-11-18 02:14:10|449.2|447.3|448.8|446.9|449.2|447.3|448.77|446.87|19
1731896060000|2024-11-18 02:14:20|448.79|446.89|448.71|446.81|448.84|446.94|448.7|446.8|11
1731896070000|2024-11-18 02:14:30|448.7|446.8|448.45|446.55|448.7|446.8|448.45|446.55|12
1731896080000|2024-11-18 02:14:40|448.46|446.56|448.11|446.21|448.46|446.56|448.11|446.21|19
1731896090000|2024-11-18 02:14:50|448.1|446.2|447.99|446.09|448.11|446.21|447.99|446.09|16
1731896100000|2024-11-18 02:15:00|447.92|446.02|447.67|445.77|447.92|446.02|447.61|445.71|21
1731896110000|2024-11-18 02:15:10|447.68|445.78|447.82|445.92|447.84|445.94|447.68|445.78|10
1731896120000|2024-11-18 02:15:20|447.81|445.91|447.92|446.02|447.93|446.03|447.81|445.91|14
1731896130000|2024-11-18 02:15:30|447.91|446.01|447.88|445.98|447.92|446.02|447.82|445.92|14
1731896140000|2024-11-18 02:15:40|447.93|446.03|448.04|446.14|448.07|446.17|447.93|446.03|12
1731896150000|2024-11-18 02:15:50|448.2|446.3|448.31|446.41|448.33|446.43|448.04|446.14|21
1731896160000|2024-11-18 02:16:00|448.32|446.42|448.52|446.62|448.52|446.62|448.32|446.42|17
1731896170000|2024-11-18 02:16:10|448.51|446.61|448.77|446.87|448.77|446.87|448.51|446.61|13
1731896180000|2024-11-18 02:16:20|448.83|446.93|448.48|446.58|448.83|446.93|448.48|446.58|20
1731896190000|2024-11-18 02:16:30|448.47|446.57|448.39|446.49|448.47|446.57|448.32|446.42|15
1731896200000|2024-11-18 02:16:40|448.28|446.38|448.3|446.4|448.39|446.49|448.28|446.38|10
1731896210000|2024-11-18 02:16:50|448.29|446.39|448.41|446.51|448.41|446.51|448.23|446.33|14
1731896220000|2024-11-18 02:17:00|448.4|446.5|448.47|446.57|448.49|446.59|448.34|446.44|11
1731896230000|2024-11-18 02:17:10|448.46|446.56|448.27|446.37|448.46|446.56|448.27|446.37|9
1731896240000|2024-11-18 02:17:20|448.28|446.38|448.44|446.54|448.46|446.56|448.26|446.36|13
1731896250000|2024-11-18 02:17:30|448.27|446.37|447.98|446.08|448.27|446.37|447.95|446.05|16
1731896260000|2024-11-18 02:17:40|448.04|446.14|448.05|446.15|448.05|446.15|447.94|446.04|15
1731896270000|2024-11-18 02:17:50|448.04|446.14|448.09|446.19|448.1|446.2|448.04|446.14|3
1731896280000|2024-11-18 02:18:00|448.08|446.18|447.69|445.79|448.09|446.19|447.68|445.78|16
1731896290000|2024-11-18 02:18:10|447.68|445.78|447.76|445.86|447.77|445.87|447.68|445.78|8
1731896300000|2024-11-18 02:18:20|447.77|445.87|447.83|445.93|447.83|445.93|447.71|445.81|8
1731896310000|2024-11-18 02:18:30|447.78|445.88|447.85|445.95|447.88|445.98|447.69|445.79|12
1731896320000|2024-11-18 02:18:40|447.84|445.94|447.83|445.93|447.93|446.03|447.79|445.89|16
1731896330000|2024-11-18 02:18:50|447.84|445.94|447.86|445.96|447.86|445.96|447.8|445.9|10
1731896340000|2024-11-18 02:19:00|447.85|445.95|447.8|445.9|447.85|445.95|447.75|445.85|8
1731896350000|2024-11-18 02:19:10|447.81|445.91|447.88|445.98|447.92|446.02|447.81|445.91|9
1731896360000|2024-11-18 02:19:20|447.82|445.92|447.67|445.77|447.83|445.93|447.67|445.77|10
1731896370000|2024-11-18 02:19:30|447.68|445.78|447.95|446.05|447.95|446.05|447.68|445.78|15
1731896380000|2024-11-18 02:19:40|447.96|446.06|448.16|446.26|448.16|446.26|447.96|446.06|13
1731896390000|2024-11-18 02:19:50|448.15|446.25|448.26|446.36|448.26|446.36|448.11|446.21|15
1731896400000|2024-11-18 02:20:00|448.24|446.34|447.81|445.91|448.24|446.34|447.8|445.9|12
1731896410000|2024-11-18 02:20:10|447.8|445.9|447.63|445.73|447.8|445.9|447.59|445.69|9
1731896420000|2024-11-18 02:20:20|447.62|445.72|447.35|445.45|447.62|445.72|447.33|445.43|14
1731896430000|2024-11-18 02:20:30|447.34|445.44|447.31|445.41|447.35|445.45|447.31|445.41|6
1731896440000|2024-11-18 02:20:40|447.26|445.36|446.96|445.06|447.26|445.36|446.96|445.06|15
1731896450000|2024-11-18 02:20:50|446.97|445.07|446.95|445.05|447.03|445.13|446.95|445.05|11
1731896460000|2024-11-18 02:21:00|446.77|444.87|446.89|444.99|446.91|445.01|446.74|444.84|15
1731896470000|2024-11-18 02:21:10|446.88|444.98|446.62|444.72|446.92|445.02|446.62|444.72|11
1731896480000|2024-11-18 02:21:20|446.58|444.68|446.38|444.48|446.58|444.68|446.38|444.48|8
1731896490000|2024-11-18 02:21:30|446.37|444.47|446.28|444.38|446.43|444.53|446.28|444.38|13
1731896500000|2024-11-18 02:21:40|446.2|444.3|445.86|443.96|446.2|444.3|445.82|443.92|13
1731896510000|2024-11-18 02:21:50|445.87|443.97|445.91|444.01|445.91|444.01|445.82|443.92|10
1731896520000|2024-11-18 02:22:00|445.93|444.03|445.62|443.72|446.04|444.14|445.58|443.68|18
1731896530000|2024-11-18 02:22:10|445.66|443.76|445.89|443.99|445.89|443.99|445.66|443.76|12
1731896540000|2024-11-18 02:22:20|445.9|444|445.91|444.01|445.92|444.02|445.85|443.95|12
1731896550000|2024-11-18 02:22:30|445.92|444.02|446.13|444.23|446.13|444.23|445.92|444.02|15
1731896560000|2024-11-18 02:22:40|446.12|444.22|446.07|444.17|446.14|444.24|446.01|444.11|16
1731896570000|2024-11-18 02:22:50|446.08|444.18|446.05|444.15|446.25|444.35|446|444.1|12
1731896580000|2024-11-18 02:23:00|446.13|444.23|446.26|444.36|446.26|444.36|446.13|444.23|5
1731896590000|2024-11-18 02:23:10|446.27|444.37|446.29|444.39|446.31|444.41|446.27|444.37|11
1731896600000|2024-11-18 02:23:20|446.3|444.4|446.05|444.15|446.31|444.41|446.02|444.12|13
1731896610000|2024-11-18 02:23:30|446.02|444.12|446|444.1|446.09|444.19|445.98|444.08|15
1731896620000|2024-11-18 02:23:40|446.01|444.11|445.97|444.07|446.06|444.16|445.93|444.03|12
1731896630000|2024-11-18 02:23:50|445.98|444.08|446.02|444.12|446.08|444.18|445.92|444.02|12
1731896640000|2024-11-18 02:24:00|445.96|444.06|445.97|444.07|445.97|444.07|445.91|444.01|8
1731896650000|2024-11-18 02:24:10|445.93|444.03|445.88|443.98|445.94|444.04|445.84|443.94|7
1731896660000|2024-11-18 02:24:20|445.89|443.99|446.04|444.14|446.04|444.14|445.88|443.98|14
1731896670000|2024-11-18 02:24:30|446.05|444.15|446.12|444.22|446.12|444.22|446.05|444.15|12
1731896680000|2024-11-18 02:24:40|446.13|444.23|446.06|444.16|446.14|444.24|446.06|444.16|10
1731896690000|2024-11-18 02:24:50|446.07|444.17|446.27|444.37|446.27|444.37|446.02|444.12|18
1731896700000|2024-11-18 02:25:00|446.28|444.38|446.26|444.36|446.38|444.48|446.22|444.32|14
1731896710000|2024-11-18 02:25:10|446.21|444.31|446.1|444.2|446.29|444.39|446.07|444.17|13
1731896720000|2024-11-18 02:25:20|446.11|444.21|446.12|444.22|446.17|444.27|446.09|444.19|17
1731896730000|2024-11-18 02:25:30|446.13|444.23|445.88|443.98|446.15|444.25|445.88|443.98|13
1731896740000|2024-11-18 02:25:40|445.82|443.92|445.89|443.99|445.89|443.99|445.78|443.88|15
1731896750000|2024-11-18 02:25:50|445.91|444.01|446.11|444.21|446.11|444.21|445.89|443.99|14
1731896760000|2024-11-18 02:26:00|446.08|444.18|445.92|444.02|446.09|444.19|445.89|443.99|15
1731896770000|2024-11-18 02:26:10|445.88|443.98|445.9|444|445.94|444.04|445.88|443.98|12
1731896780000|2024-11-18 02:26:20|445.86|443.96|445.87|443.97|445.88|443.98|445.84|443.94|12
1731896790000|2024-11-18 02:26:30|445.88|443.98|446.06|444.16|446.07|444.17|445.88|443.98|14
1731896800000|2024-11-18 02:26:40|445.97|444.07|445.97|444.07|446.03|444.13|445.93|444.03|14
1731896810000|2024-11-18 02:26:50|445.93|444.03|445.96|444.06|445.97|444.07|445.93|444.03|6
1731896820000|2024-11-18 02:27:00|445.95|444.05|445.75|443.85|445.95|444.05|445.75|443.85|15
1731896830000|2024-11-18 02:27:10|445.74|443.84|445.57|443.67|445.74|443.84|445.57|443.67|14
1731896840000|2024-11-18 02:27:20|445.56|443.66|445.15|443.25|445.56|443.66|445.15|443.25|14
1731896850000|2024-11-18 02:27:30|445.14|443.24|445.04|443.14|445.15|443.25|445.03|443.13|16
1731896860000|2024-11-18 02:27:40|445.05|443.15|445.21|443.31|445.21|443.31|445.05|443.15|17
1731896870000|2024-11-18 02:27:50|445.38|443.48|445.18|443.28|445.38|443.48|445.16|443.26|18
1731896880000|2024-11-18 02:28:00|445.19|443.29|445.19|443.29|445.36|443.46|445.17|443.27|17
1731896890000|2024-11-18 02:28:10|445.18|443.28|445.02|443.12|445.18|443.28|444.98|443.08|11
1731896900000|2024-11-18 02:28:20|445.01|443.11|444.89|442.99|445.02|443.12|444.89|442.99|10
1731896910000|2024-11-18 02:28:30|444.88|442.98|444.98|443.08|444.98|443.08|444.81|442.91|11
1731896920000|2024-11-18 02:28:40|444.97|443.07|444.81|442.91|444.97|443.07|444.8|442.9|11
1731896930000|2024-11-18 02:28:50|444.82|442.92|445.03|443.13|445.04|443.14|444.82|442.92|8
1731896940000|2024-11-18 02:29:00|444.92|443.02|444.88|442.98|444.94|443.04|444.81|442.91|15
1731896950000|2024-11-18 02:29:10|444.89|442.99|444.79|442.89|445|443.1|444.79|442.89|15
1731896960000|2024-11-18 02:29:20|444.8|442.9|444.82|442.92|444.83|442.93|444.79|442.89|11
1731896970000|2024-11-18 02:29:30|444.81|442.91|444.82|442.92|444.82|442.92|444.81|442.91|2
1731896980000|2024-11-18 02:29:40|444.74|442.84|444.74|442.84|444.91|443.01|444.74|442.84|12
1731896990000|2024-11-18 02:29:50|444.75|442.85|444.68|442.78|444.76|442.86|444.65|442.75|13
1731897000000|2024-11-18 02:30:00|444.69|442.79|445.01|443.11|445.01|443.11|444.68|442.78|13
1731897010000|2024-11-18 02:30:10|445|443.1|444.87|442.97|445.07|443.17|444.87|442.97|17
1731897020000|2024-11-18 02:30:20|444.88|442.98|444.76|442.86|444.96|443.06|444.74|442.84|17
1731897030000|2024-11-18 02:30:30|444.77|442.87|444.97|443.07|444.97|443.07|444.77|442.87|11
1731897040000|2024-11-18 02:30:40|444.96|443.06|445.01|443.11|445.02|443.12|444.95|443.05|9
1731897050000|2024-11-18 02:30:50|445.02|443.12|445.11|443.21|445.11|443.21|445.02|443.12|5
1731897060000|2024-11-18 02:31:00|445.12|443.22|445.33|443.43|445.33|443.43|445.12|443.22|7
1731897070000|2024-11-18 02:31:10|445.34|443.44|445.63|443.73|445.63|443.73|445.34|443.44|15
1731897080000|2024-11-18 02:31:20|445.62|443.72|445.62|443.72|445.68|443.78|445.61|443.71|13
1731897090000|2024-11-18 02:31:30|445.67|443.77|445.63|443.73|445.7|443.8|445.5|443.6|9
1731897100000|2024-11-18 02:31:40|445.65|443.75|445.94|444.04|445.94|444.04|445.65|443.75|19
1731897110000|2024-11-18 02:31:50|445.97|444.07|446.17|444.27|446.17|444.27|445.97|444.07|11
1731897120000|2024-11-18 02:32:00|446.18|444.28|446.26|444.36|446.26|444.36|446.18|444.28|12
1731897130000|2024-11-18 02:32:10|446.25|444.35|445.97|444.07|446.25|444.35|445.97|444.07|14
1731897140000|2024-11-18 02:32:20|446.05|444.15|446.06|444.16|446.06|444.16|446|444.1|8
1731897150000|2024-11-18 02:32:30|446.07|444.17|446.09|444.19|446.09|444.19|446.07|444.17|3
1731897160000|2024-11-18 02:32:40|446.08|444.18|445.86|443.96|446.09|444.19|445.86|443.96|9
1731897170000|2024-11-18 02:32:50|445.85|443.95|445.89|443.99|445.89|443.99|445.83|443.93|6
1731897180000|2024-11-18 02:33:00|445.85|443.95|445.98|444.08|445.98|444.08|445.85|443.95|5
1731897190000|2024-11-18 02:33:10|445.97|444.07|445.95|444.05|445.97|444.07|445.95|444.05|7
1731897200000|2024-11-18 02:33:20|445.94|444.04|445.93|444.03|445.94|444.04|445.83|443.93|8
1731897210000|2024-11-18 02:33:30|445.94|444.04|446.06|444.16|446.06|444.16|445.94|444.04|10
1731897220000|2024-11-18 02:33:40|446.07|444.17|446.1|444.2|446.11|444.21|446.06|444.16|8
1731897230000|2024-11-18 02:33:50|446.05|444.15|446.01|444.11|446.05|444.15|445.98|444.08|7
1731897240000|2024-11-18 02:34:00|446|444.1|445.62|443.72|446|444.1|445.62|443.72|8
1731897250000|2024-11-18 02:34:10|445.61|443.71|445.53|443.63|445.61|443.71|445.49|443.59|9
1731897260000|2024-11-18 02:34:20|445.52|443.62|445.79|443.89|445.79|443.89|445.52|443.62|12
1731897270000|2024-11-18 02:34:30|445.8|443.9|446.15|444.25|446.15|444.25|445.78|443.88|18
1731897280000|2024-11-18 02:34:40|446.16|444.26|446.47|444.57|446.47|444.57|446.14|444.24|15
1731897290000|2024-11-18 02:34:50|446.48|444.58|446.47|444.57|446.49|444.59|446.45|444.55|8
1731897300000|2024-11-18 02:35:00|446.48|444.58|446.46|444.56|446.48|444.58|446.44|444.54|9
1731897310000|2024-11-18 02:35:10|446.51|444.61|446.66|444.76|446.67|444.77|446.51|444.61|13
1731897320000|2024-11-18 02:35:20|446.72|444.82|446.67|444.77|446.87|444.97|446.67|444.77|21
1731897330000|2024-11-18 02:35:30|446.68|444.78|446.79|444.89|446.79|444.89|446.67|444.77|7
1731897340000|2024-11-18 02:35:40|446.8|444.9|446.81|444.91|446.82|444.92|446.8|444.9|9
1731897350000|2024-11-18 02:35:50|446.82|444.92|446.96|445.06|446.96|445.06|446.82|444.92|9
1731897360000|2024-11-18 02:36:00|446.92|445.02|447.05|445.15|447.05|445.15|446.91|445.01|13
1731897370000|2024-11-18 02:36:10|447.06|445.16|447.21|445.31|447.26|445.36|447.06|445.16|6
1731897380000|2024-11-18 02:36:20|447.2|445.3|447.21|445.31|447.22|445.32|447.19|445.29|8
1731897390000|2024-11-18 02:36:30|447.23|445.33|447.03|445.13|447.23|445.33|447.03|445.13|4
1731897400000|2024-11-18 02:36:40|447.04|445.14|447.22|445.32|447.23|445.33|447.04|445.14|7
1731897410000|2024-11-18 02:36:50|447.21|445.31|447.25|445.35|447.25|445.35|447.21|445.31|4
1731897420000|2024-11-18 02:37:00|447.26|445.36|447.29|445.39|447.3|445.4|447.25|445.35|8
1731897430000|2024-11-18 02:37:10|447.3|445.4|447.36|445.46|447.36|445.46|447.29|445.39|8
1731897440000|2024-11-18 02:37:20|447.37|445.47|447.38|445.48|447.38|445.48|447.37|445.47|2
1731897450000|2024-11-18 02:37:30|447.37|445.47|447.32|445.42|447.42|445.52|447.32|445.42|10
1731897460000|2024-11-18 02:37:40|447.33|445.43|447.41|445.51|447.41|445.51|447.33|445.43|7
1731897470000|2024-11-18 02:37:50|447.42|445.52|447.41|445.51|447.43|445.53|447.41|445.51|10
1731897480000|2024-11-18 02:38:00|447.42|445.52|447.53|445.63|447.56|445.66|447.41|445.51|11
1731897490000|2024-11-18 02:38:10|447.55|445.65|447.73|445.83|447.77|445.87|447.55|445.65|6
1731897500000|2024-11-18 02:38:20|447.72|445.82|447.64|445.74|447.72|445.82|447.61|445.71|14
1731897510000|2024-11-18 02:38:30|447.63|445.73|447.48|445.58|447.63|445.73|447.47|445.57|12
1731897520000|2024-11-18 02:38:40|447.47|445.57|447.35|445.45|447.47|445.57|447.35|445.45|3
1731897530000|2024-11-18 02:38:50|447.34|445.44|447.09|445.19|447.34|445.44|447.09|445.19|14
1731897540000|2024-11-18 02:39:00|447.08|445.18|447.02|445.12|447.09|445.19|447.01|445.11|16
1731897550000|2024-11-18 02:39:10|447.01|445.11|447.09|445.19|447.23|445.33|447.01|445.11|13
1731897560000|2024-11-18 02:39:20|447.1|445.2|447.2|445.3|447.24|445.34|447.09|445.19|14
1731897570000|2024-11-18 02:39:30|447.33|445.43|447.1|445.2|447.33|445.43|447.1|445.2|17
1731897580000|2024-11-18 02:39:40|447.09|445.19|447.08|445.18|447.1|445.2|447.08|445.18|6
1731897590000|2024-11-18 02:39:50|447.09|445.19|447.24|445.34|447.35|445.45|447.08|445.18|15
1731897600000|2024-11-18 02:40:00|447.23|445.33|447.01|445.11|447.23|445.33|447.01|445.11|13
1731897610000|2024-11-18 02:40:10|447|445.1|447.1|445.2|447.11|445.21|446.89|444.99|19
1731897620000|2024-11-18 02:40:20|447.09|445.19|447.26|445.36|447.29|445.39|447.07|445.17|13
1731897630000|2024-11-18 02:40:30|447.25|445.35|447.37|445.47|447.38|445.48|447.2|445.3|20
1731897640000|2024-11-18 02:40:40|447.34|445.44|447.32|445.42|447.37|445.47|447.31|445.41|13
1731897650000|2024-11-18 02:40:50|447.31|445.41|447.57|445.67|447.57|445.67|447.31|445.41|14
1731897660000|2024-11-18 02:41:00|447.56|445.66|447.69|445.79|447.7|445.8|447.53|445.63|9
1731897670000|2024-11-18 02:41:10|447.7|445.8|447.69|445.79|447.7|445.8|447.67|445.77|13
1731897680000|2024-11-18 02:41:20|447.68|445.78|447.78|445.88|447.8|445.9|447.68|445.78|17
1731897690000|2024-11-18 02:41:30|447.79|445.89|447.86|445.96|447.94|446.04|447.79|445.89|15
1731897700000|2024-11-18 02:41:40|447.87|445.97|447.79|445.89|447.87|445.97|447.78|445.88|12
1731897710000|2024-11-18 02:41:50|447.78|445.88|447.72|445.82|447.78|445.88|447.72|445.82|12
1731897720000|2024-11-18 02:42:00|447.83|445.93|447.67|445.77|447.83|445.93|447.67|445.77|16
1731897730000|2024-11-18 02:42:10|447.66|445.76|447.58|445.68|447.66|445.76|447.58|445.68|8
1731897740000|2024-11-18 02:42:20|447.53|445.63|447.61|445.71|447.76|445.86|447.46|445.56|13
1731897750000|2024-11-18 02:42:30|447.62|445.72|447.51|445.61|447.77|445.87|447.5|445.6|13
1731897760000|2024-11-18 02:42:40|447.5|445.6|447.36|445.46|447.5|445.6|447.34|445.44|8
1731897770000|2024-11-18 02:42:50|447.35|445.45|447.62|445.72|447.63|445.73|447.35|445.45|13
1731897780000|2024-11-18 02:43:00|447.61|445.71|447.6|445.7|447.71|445.81|447.59|445.69|20
1731897790000|2024-11-18 02:43:10|447.59|445.69|447.67|445.77|447.77|445.87|447.59|445.69|22
1731897800000|2024-11-18 02:43:20|447.68|445.78|447.54|445.64|447.7|445.8|447.54|445.64|16
1731897810000|2024-11-18 02:43:30|447.55|445.65|447.71|445.81|447.71|445.81|447.47|445.57|9
1731897820000|2024-11-18 02:43:40|447.7|445.8|447.66|445.76|447.73|445.83|447.65|445.75|15
1731897830000|2024-11-18 02:43:50|447.65|445.75|447.54|445.64|447.65|445.75|447.53|445.63|11
1731897840000|2024-11-18 02:44:00|447.53|445.63|447.43|445.53|447.53|445.63|447.38|445.48|12
1731897850000|2024-11-18 02:44:10|447.44|445.54|447.58|445.68|447.61|445.71|447.4|445.5|10
1731897860000|2024-11-18 02:44:20|447.57|445.67|447.71|445.81|447.71|445.81|447.54|445.64|10
1731897870000|2024-11-18 02:44:30|447.7|445.8|447.89|445.99|447.99|446.09|447.7|445.8|5
1731897880000|2024-11-18 02:44:40|447.88|445.98|447.75|445.85|447.88|445.98|447.71|445.81|4
1731897890000|2024-11-18 02:44:50|447.76|445.86|447.88|445.98|447.88|445.98|447.76|445.86|7
1731897900000|2024-11-18 02:45:00|447.89|445.99|448.1|446.2|448.1|446.2|447.89|445.99|10
1731897910000|2024-11-18 02:45:10|448.17|446.27|448.28|446.38|448.28|446.38|448.17|446.27|8
1731897920000|2024-11-18 02:45:20|448.29|446.39|448.24|446.34|448.29|446.39|448.23|446.33|9
1731897930000|2024-11-18 02:45:30|448.13|446.23|448.51|446.61|448.51|446.61|448.13|446.23|15
1731897940000|2024-11-18 02:45:40|448.53|446.63|448.43|446.53|448.58|446.68|448.34|446.44|19
1731897950000|2024-11-18 02:45:50|448.42|446.52|448.56|446.66|448.56|446.66|448.41|446.51|11
1731897960000|2024-11-18 02:46:00|448.55|446.65|448.59|446.69|448.59|446.69|448.47|446.57|15
1731897970000|2024-11-18 02:46:10|448.6|446.7|448.92|447.02|448.92|447.02|448.6|446.7|16
1731897980000|2024-11-18 02:46:20|448.93|447.03|448.85|446.95|448.93|447.03|448.72|446.82|12
1731897990000|2024-11-18 02:46:30|448.87|446.97|448.88|446.98|448.9|447|448.84|446.94|16
1731898000000|2024-11-18 02:46:40|448.67|446.77|448.71|446.81|448.75|446.85|448.67|446.77|20
1731898010000|2024-11-18 02:46:50|448.72|446.82|448.53|446.63|448.74|446.84|448.51|446.61|15
1731898020000|2024-11-18 02:47:00|448.52|446.62|448.58|446.68|448.63|446.73|448.51|446.61|14
1731898030000|2024-11-18 02:47:10|448.59|446.69|448.47|446.57|448.6|446.7|448.45|446.55|13
1731898040000|2024-11-18 02:47:20|448.48|446.58|448.41|446.51|448.5|446.6|448.41|446.51|15
1731898050000|2024-11-18 02:47:30|448.42|446.52|448.41|446.51|448.48|446.58|448.39|446.49|13
1731898060000|2024-11-18 02:47:40|448.42|446.52|448.36|446.46|448.44|446.54|448.36|446.46|9
1731898070000|2024-11-18 02:47:50|448.37|446.47|448.36|446.46|448.45|446.55|448.36|446.46|9
1731898080000|2024-11-18 02:48:00|448.44|446.54|448.43|446.53|448.44|446.54|448.41|446.51|17
1731898090000|2024-11-18 02:48:10|448.42|446.52|448.38|446.48|448.43|446.53|448.38|446.48|7
1731898100000|2024-11-18 02:48:20|448.4|446.5|448.4|446.5|448.4|446.5|448.39|446.49|3
1731898110000|2024-11-18 02:48:30|448.41|446.51|448.45|446.55|448.45|446.55|448.41|446.51|2
1731898120000|2024-11-18 02:48:40|448.46|446.56|448.47|446.57|448.47|446.57|448.46|446.56|2
1731898130000|2024-11-18 02:48:50|448.48|446.58|448.49|446.59|448.49|446.59|448.48|446.58|2
1731898140000|2024-11-18 02:49:00|448.52|446.62|448.39|446.49|448.52|446.62|448.37|446.47|17
1731898150000|2024-11-18 02:49:10|448.4|446.5|448.08|446.18|448.41|446.51|448.07|446.17|22
1731898160000|2024-11-18 02:49:20|448.07|446.17|448.01|446.11|448.07|446.17|448|446.1|20
1731898170000|2024-11-18 02:49:30|448.02|446.12|448|446.1|448.03|446.13|447.97|446.07|17
1731898180000|2024-11-18 02:49:40|447.97|446.07|448|446.1|448.02|446.12|447.97|446.07|13
1731898190000|2024-11-18 02:49:50|448.01|446.11|447.98|446.08|448.01|446.11|447.96|446.06|13
1731898200000|2024-11-18 02:50:00|447.97|446.07|447.97|446.07|447.97|446.07|447.93|446.03|6
1731898210000|2024-11-18 02:50:10|447.96|446.06|447.72|445.82|447.98|446.08|447.71|445.81|16
1731898220000|2024-11-18 02:50:20|447.71|445.81|447.6|445.7|447.71|445.81|447.6|445.7|12
1731898230000|2024-11-18 02:50:30|447.5|445.6|447.66|445.76|447.67|445.77|447.5|445.6|12
1731898240000|2024-11-18 02:50:40|447.67|445.77|447.67|445.77|447.67|445.77|447.66|445.76|5
1731898250000|2024-11-18 02:50:50|447.68|445.78|447.71|445.81|447.71|445.81|447.68|445.78|6
1731898260000|2024-11-18 02:51:00|447.72|445.82|447.8|445.9|447.86|445.96|447.72|445.82|11
1731898270000|2024-11-18 02:51:10|447.78|445.88|447.81|445.91|447.81|445.91|447.76|445.86|7
1731898280000|2024-11-18 02:51:20|447.8|445.9|447.8|445.9|447.8|445.9|447.8|445.9|1
1731898290000|2024-11-18 02:51:30|447.89|445.99|447.87|445.97|447.91|446.01|447.87|445.97|6
1731898300000|2024-11-18 02:51:40|447.86|445.96|447.93|446.03|447.93|446.03|447.84|445.94|9
1731898310000|2024-11-18 02:51:50|447.94|446.04|447.97|446.07|447.97|446.07|447.94|446.04|4
1731898320000|2024-11-18 02:52:00|447.98|446.08|447.83|445.93|448.02|446.12|447.83|445.93|7
1731898330000|2024-11-18 02:52:10|447.82|445.92|447.83|445.93|447.84|445.94|447.82|445.92|5
1731898340000|2024-11-18 02:52:20|447.84|445.94|447.84|445.94|447.84|445.94|447.83|445.93|3
1731898350000|2024-11-18 02:52:30|447.85|445.95|447.84|445.94|447.85|445.95|447.84|445.94|2
1731898360000|2024-11-18 02:52:40|447.83|445.93|447.76|445.86|447.83|445.93|447.76|445.86|4
1731898370000|2024-11-18 02:52:50|447.75|445.85|447.5|445.6|447.75|445.85|447.35|445.45|17
1731898380000|2024-11-18 02:53:00|447.49|445.59|447.49|445.59|447.49|445.59|447.47|445.57|7
1731898390000|2024-11-18 02:53:10|447.5|445.6|447.54|445.64|447.54|445.64|447.5|445.6|12
1731898400000|2024-11-18 02:53:20|447.53|445.63|447.43|445.53|447.59|445.69|447.43|445.53|12
1731898410000|2024-11-18 02:53:30|447.44|445.54|447.45|445.55|447.45|445.55|447.44|445.54|2
1731898420000|2024-11-18 02:53:40|447.46|445.56|447.43|445.53|447.46|445.56|447.43|445.53|4
1731898430000|2024-11-18 02:53:50|447.44|445.54|447.46|445.56|447.46|445.56|447.41|445.51|7
1731898440000|2024-11-18 02:54:00|447.47|445.57|447.48|445.58|447.48|445.58|447.47|445.57|2
1731898450000|2024-11-18 02:54:10|447.47|445.57|447.39|445.49|447.47|445.57|447.37|445.47|7
1731898460000|2024-11-18 02:54:20|447.38|445.48|447.42|445.52|447.42|445.52|447.38|445.48|12
1731898470000|2024-11-18 02:54:30|447.43|445.53|447.59|445.69|447.64|445.74|447.43|445.53|9
1731898480000|2024-11-18 02:54:40|447.58|445.68|447.38|445.48|447.58|445.68|447.37|445.47|10
1731898490000|2024-11-18 02:54:50|447.37|445.47|447.31|445.41|447.37|445.47|447.09|445.19|17
1731898500000|2024-11-18 02:55:00|447.29|445.39|447.3|445.4|447.32|445.42|447.29|445.39|6
1731898510000|2024-11-18 02:55:10|447.29|445.39|447.3|445.4|447.3|445.4|447.24|445.34|7
1731898520000|2024-11-18 02:55:20|447.31|445.41|447.29|445.39|447.31|445.41|447.28|445.38|8
1731898530000|2024-11-18 02:55:30|447.3|445.4|447.26|445.36|447.33|445.43|447.22|445.32|7
1731898540000|2024-11-18 02:55:40|447.25|445.35|447.26|445.36|447.26|445.36|447.25|445.35|4
1731898550000|2024-11-18 02:55:50|447.27|445.37|447.26|445.36|447.27|445.37|447.25|445.35|8
1731898560000|2024-11-18 02:56:00|447.27|445.37|447.25|445.35|447.27|445.37|447.25|445.35|2
1731898570000|2024-11-18 02:56:10|447.26|445.36|447.26|445.36|447.26|445.36|447.26|445.36|1
1731898580000|2024-11-18 02:56:20|447.27|445.37|447.25|445.35|447.27|445.37|447.24|445.34|8
1731898590000|2024-11-18 02:56:30|447.26|445.36|447.32|445.42|447.32|445.42|447.26|445.36|7
1731898600000|2024-11-18 02:56:40|447.28|445.38|447.29|445.39|447.29|445.39|447.28|445.38|2
1731898610000|2024-11-18 02:56:50|447.3|445.4|447.25|445.35|447.3|445.4|447.23|445.33|4
1731898620000|2024-11-18 02:57:00|447.26|445.36|447.26|445.36|447.26|445.36|447.24|445.34|4
1731898630000|2024-11-18 02:57:10|447.27|445.37|447.28|445.38|447.28|445.38|447.27|445.37|2
1731898640000|2024-11-18 02:57:20|447.29|445.39|447.66|445.76|447.73|445.83|447.29|445.39|16
1731898650000|2024-11-18 02:57:30|447.67|445.77|447.84|445.94|447.84|445.94|447.67|445.77|15
1731898660000|2024-11-18 02:57:40|447.96|446.06|448.03|446.13|448.08|446.18|447.95|446.05|24
1731898670000|2024-11-18 02:57:50|448.05|446.15|448.36|446.46|448.4|446.5|448.04|446.14|19
1731898680000|2024-11-18 02:58:00|448.35|446.45|448.28|446.38|448.35|446.45|448.2|446.3|21
1731898690000|2024-11-18 02:58:10|448.31|446.41|448.37|446.47|448.37|446.47|448.21|446.31|12
1731898700000|2024-11-18 02:58:20|448.38|446.48|448.46|446.56|448.47|446.57|448.38|446.48|14
1731898710000|2024-11-18 02:58:30|448.47|446.57|448.18|446.28|448.49|446.59|448.18|446.28|19
1731898720000|2024-11-18 02:58:40|448.17|446.27|448.19|446.29|448.25|446.35|448.17|446.27|9
1731898730000|2024-11-18 02:58:50|448.18|446.28|447.79|445.89|448.18|446.28|447.79|445.89|14
1731898740000|2024-11-18 02:59:00|447.8|445.9|447.81|445.91|447.88|445.98|447.79|445.89|12
1731898750000|2024-11-18 02:59:10|447.82|445.92|447.62|445.72|447.83|445.93|447.54|445.64|14
1731898760000|2024-11-18 02:59:20|447.61|445.71|447.47|445.57|447.61|445.71|447.47|445.57|4
1731898770000|2024-11-18 02:59:30|447.56|445.66|447.42|445.52|447.56|445.66|447.42|445.52|7
1731898780000|2024-11-18 02:59:40|447.43|445.53|447.44|445.54|447.44|445.54|447.42|445.52|4
1731898790000|2024-11-18 02:59:50|447.45|445.55|447.46|445.56|447.46|445.56|447.45|445.55|2
1731898800000|2024-11-18 03:00:00|447.56|445.66|447.98|446.08|448.07|446.17|447.56|445.66|20
1731898810000|2024-11-18 03:00:10|447.99|446.09|447.88|445.98|448.03|446.13|447.88|445.98|9
1731898820000|2024-11-18 03:00:20|447.89|445.99|448.1|446.2|448.11|446.21|447.89|445.99|13
1731898830000|2024-11-18 03:00:30|448.09|446.19|448.04|446.14|448.09|446.19|448.03|446.13|8
1731898840000|2024-11-18 03:00:40|448.03|446.13|448.05|446.15|448.06|446.16|448.03|446.13|5
1731898850000|2024-11-18 03:00:50|448.04|446.14|447.87|445.97|448.05|446.15|447.83|445.93|9
1731898860000|2024-11-18 03:01:00|447.88|445.98|447.95|446.05|447.95|446.05|447.88|445.98|10
1731898870000|2024-11-18 03:01:10|447.91|446.01|448.15|446.25|448.18|446.28|447.91|446.01|14
1731898880000|2024-11-18 03:01:20|448.14|446.24|448.13|446.23|448.16|446.26|448.03|446.13|19
1731898890000|2024-11-18 03:01:30|448.12|446.22|447.86|445.96|448.12|446.22|447.86|445.96|15
1731898900000|2024-11-18 03:01:40|447.85|445.95|447.86|445.96|447.86|445.96|447.67|445.77|15
1731898910000|2024-11-18 03:01:50|447.85|445.95|447.92|446.02|447.92|446.02|447.8|445.9|12
1731898920000|2024-11-18 03:02:00|447.93|446.03|447.85|445.95|447.93|446.03|447.85|445.95|16
1731898930000|2024-11-18 03:02:10|447.84|445.94|447.91|446.01|447.91|446.01|447.8|445.9|12
1731898940000|2024-11-18 03:02:20|447.92|446.02|447.97|446.07|448.02|446.12|447.92|446.02|10
1731898950000|2024-11-18 03:02:30|447.98|446.08|448.32|446.42|448.32|446.42|447.98|446.08|12
1731898960000|2024-11-18 03:02:40|448.34|446.44|448.44|446.54|448.44|446.54|448.34|446.44|12
1731898970000|2024-11-18 03:02:50|448.45|446.55|448.46|446.56|448.49|446.59|448.38|446.48|16
1731898980000|2024-11-18 03:03:00|448.47|446.57|449|447.1|449|447.1|448.47|446.57|18
1731898990000|2024-11-18 03:03:10|449.04|447.14|449.05|447.15|449.05|447.15|449.04|447.14|6
1731899000000|2024-11-18 03:03:20|449.04|447.14|449.12|447.22|449.12|447.22|449.03|447.13|9
1731899010000|2024-11-18 03:03:30|449.13|447.23|449.17|447.27|449.17|447.27|449.13|447.23|5
1731899020000|2024-11-18 03:03:40|449.18|447.28|449.29|447.39|449.31|447.41|449.18|447.28|8
1731899030000|2024-11-18 03:03:50|449.26|447.36|449.16|447.26|449.27|447.37|449.16|447.26|15
1731899040000|2024-11-18 03:04:00|449.15|447.25|448.82|446.92|449.15|447.25|448.82|446.92|18
1731899050000|2024-11-18 03:04:10|448.81|446.91|448.52|446.62|448.83|446.93|448.51|446.61|14
1731899060000|2024-11-18 03:04:20|448.53|446.63|448.47|446.57|448.53|446.63|448.45|446.55|10
1731899070000|2024-11-18 03:04:30|448.52|446.62|448.24|446.34|448.52|446.62|448.24|446.34|18
1731899080000|2024-11-18 03:04:40|448.23|446.33|448.07|446.17|448.23|446.33|448.07|446.17|14
1731899090000|2024-11-18 03:04:50|448.06|446.16|448.1|446.2|448.12|446.22|448.06|446.16|9
1731899100000|2024-11-18 03:05:00|448.09|446.19|448.07|446.17|448.11|446.21|448.05|446.15|9
1731899110000|2024-11-18 03:05:10|448.06|446.16|447.79|445.89|448.08|446.18|447.67|445.77|16
1731899120000|2024-11-18 03:05:20|447.8|445.9|447.44|445.54|447.8|445.9|447.44|445.54|19
1731899130000|2024-11-18 03:05:30|447.43|445.53|446.93|445.03|447.43|445.53|446.93|445.03|20
1731899140000|2024-11-18 03:05:40|446.94|445.04|447.02|445.12|447.02|445.12|446.89|444.99|4
1731899150000|2024-11-18 03:05:50|447.01|445.11|447.02|445.12|447.02|445.12|447.01|445.11|2
1731899160000|2024-11-18 03:06:00|447.01|445.11|446.91|445.01|447.01|445.11|446.9|445|4
1731899170000|2024-11-18 03:06:10|446.9|445|446.85|444.95|446.9|445|446.78|444.88|13
1731899180000|2024-11-18 03:06:20|446.8|444.9|446.81|444.91|446.81|444.91|446.79|444.89|6
1731899190000|2024-11-18 03:06:30|446.82|444.92|447.01|445.11|447.01|445.11|446.77|444.87|16
1731899200000|2024-11-18 03:06:40|447.02|445.12|447.06|445.16|447.21|445.31|447.01|445.11|17
1731899210000|2024-11-18 03:06:50|447.07|445.17|446.88|444.98|447.08|445.18|446.88|444.98|17
1731899220000|2024-11-18 03:07:00|446.87|444.97|446.64|444.74|446.87|444.97|446.64|444.74|14
1731899230000|2024-11-18 03:07:10|446.57|444.67|446.51|444.61|446.57|444.67|446.51|444.61|12
1731899240000|2024-11-18 03:07:20|446.46|444.56|446.3|444.4|446.46|444.56|446.24|444.34|14
1731899250000|2024-11-18 03:07:30|446.31|444.41|446.26|444.36|446.32|444.42|446.25|444.35|10
1731899260000|2024-11-18 03:07:40|446.27|444.37|446.24|444.34|446.27|444.37|446.17|444.27|12
1731899270000|2024-11-18 03:07:50|446.25|444.35|446.16|444.26|446.26|444.36|446.16|444.26|4
1731899280000|2024-11-18 03:08:00|446.12|444.22|446.09|444.19|446.15|444.25|446.07|444.17|9
1731899290000|2024-11-18 03:08:10|446.1|444.2|445.94|444.04|446.14|444.24|445.94|444.04|8
1731899300000|2024-11-18 03:08:20|445.93|444.03|445.79|443.89|445.93|444.03|445.73|443.83|9
1731899310000|2024-11-18 03:08:30|445.78|443.88|445.49|443.59|445.78|443.88|445.49|443.59|9
1731899320000|2024-11-18 03:08:40|445.5|443.6|445.52|443.62|445.54|443.64|445.5|443.6|8
1731899330000|2024-11-18 03:08:50|445.53|443.63|445.44|443.54|445.57|443.67|445.41|443.51|13
1731899340000|2024-11-18 03:09:00|445.45|443.55|445.54|443.64|445.55|443.65|445.45|443.55|9
1731899350000|2024-11-18 03:09:10|445.55|443.65|445.39|443.49|445.58|443.68|445.39|443.49|17
1731899360000|2024-11-18 03:09:20|445.38|443.48|445.27|443.37|445.38|443.48|445.2|443.3|13
1731899370000|2024-11-18 03:09:30|445.28|443.38|445.32|443.42|445.41|443.51|445.28|443.38|15
1731899380000|2024-11-18 03:09:40|445.33|443.43|445.33|443.43|445.42|443.52|445.29|443.39|13
1731899390000|2024-11-18 03:09:50|445.34|443.44|445.48|443.58|445.48|443.58|445.34|443.44|8
1731899400000|2024-11-18 03:10:00|445.49|443.59|445.57|443.67|445.62|443.72|445.49|443.59|13
1731899410000|2024-11-18 03:10:10|445.58|443.68|445.72|443.82|445.72|443.82|445.58|443.68|9
1731899420000|2024-11-18 03:10:20|445.71|443.81|445.71|443.81|445.71|443.81|445.7|443.8|5
1731899430000|2024-11-18 03:10:30|445.78|443.88|445.96|444.06|445.97|444.07|445.75|443.85|8
1731899440000|2024-11-18 03:10:40|445.97|444.07|445.97|444.07|445.97|444.07|445.94|444.04|9
1731899450000|2024-11-18 03:10:50|445.98|444.08|446.1|444.2|446.1|444.2|445.97|444.07|15
1731899460000|2024-11-18 03:11:00|446.11|444.21|446.23|444.33|446.3|444.4|446.11|444.21|10
1731899470000|2024-11-18 03:11:10|446.22|444.32|446.05|444.15|446.22|444.32|446|444.1|17
1731899480000|2024-11-18 03:11:20|446.23|444.33|446.23|444.33|446.24|444.34|446.04|444.14|12
1731899490000|2024-11-18 03:11:30|446.24|444.34|446.22|444.32|446.26|444.36|446.22|444.32|11
1731899500000|2024-11-18 03:11:40|446.23|444.33|446.24|444.34|446.39|444.49|446.22|444.32|18
1731899510000|2024-11-18 03:11:50|446.23|444.33|446.24|444.34|446.25|444.35|446.23|444.33|3
1731899520000|2024-11-18 03:12:00|446.19|444.29|446.39|444.49|446.39|444.49|446.18|444.28|9
1731899530000|2024-11-18 03:12:10|446.4|444.5|446.55|444.65|446.6|444.7|446.4|444.5|9
1731899540000|2024-11-18 03:12:20|446.57|444.67|446.55|444.65|446.57|444.67|446.55|444.65|3
1731899550000|2024-11-18 03:12:30|446.56|444.66|446.49|444.59|446.56|444.66|446.49|444.59|7
1731899560000|2024-11-18 03:12:40|446.34|444.44|446.39|444.49|446.47|444.57|446.34|444.44|10
1731899570000|2024-11-18 03:12:50|446.3|444.4|446.29|444.39|446.31|444.41|446.29|444.39|6
1731899580000|2024-11-18 03:13:00|446.28|444.38|445.88|443.98|446.28|444.38|445.87|443.97|15
1731899590000|2024-11-18 03:13:10|445.89|443.99|445.76|443.86|445.91|444.01|445.76|443.86|10
1731899600000|2024-11-18 03:13:20|445.77|443.87|446.15|444.25|446.15|444.25|445.76|443.86|20
1731899610000|2024-11-18 03:13:30|446.16|444.26|446.19|444.29|446.22|444.32|446.16|444.26|8
1731899620000|2024-11-18 03:13:40|446.11|444.21|446.33|444.43|446.33|444.43|446.11|444.21|10
1731899630000|2024-11-18 03:13:50|446.35|444.45|446.46|444.56|446.47|444.57|446.33|444.43|8
1731899640000|2024-11-18 03:14:00|446.47|444.57|446.47|444.57|446.47|444.57|446.47|444.57|1
1731899650000|2024-11-18 03:14:10|446.48|444.58|446.6|444.7|446.6|444.7|446.48|444.58|3
1731899660000|2024-11-18 03:14:20|446.59|444.69|446.35|444.45|446.59|444.69|446.35|444.45|12
1731899670000|2024-11-18 03:14:30|446.36|444.46|446.32|444.42|446.36|444.46|446.32|444.42|5
1731899680000|2024-11-18 03:14:40|446.31|444.41|446.23|444.33|446.31|444.41|446.23|444.33|8
1731899690000|2024-11-18 03:14:50|446.22|444.32|446.33|444.43|446.39|444.49|446.22|444.32|9
1731899700000|2024-11-18 03:15:00|446.19|444.29|445.53|443.63|446.26|444.36|445.52|443.62|25
1731899710000|2024-11-18 03:15:10|445.54|443.64|445.11|443.21|445.54|443.64|445.07|443.17|16
1731899720000|2024-11-18 03:15:20|445.1|443.2|445.14|443.24|445.15|443.25|445.09|443.19|11
1731899730000|2024-11-18 03:15:30|445.15|443.25|445.19|443.29|445.22|443.32|445.09|443.19|14
1731899740000|2024-11-18 03:15:40|445.24|443.34|445.39|443.49|445.39|443.49|445.24|443.34|9
1731899750000|2024-11-18 03:15:50|445.4|443.5|446.19|444.29|446.21|444.31|445.4|443.5|22
1731899760000|2024-11-18 03:16:00|446.18|444.28|446.13|444.23|446.19|444.29|446.13|444.23|10
1731899770000|2024-11-18 03:16:10|446.12|444.22|446.1|444.2|446.18|444.28|446.1|444.2|8
1731899780000|2024-11-18 03:16:20|445.98|444.08|445.65|443.75|445.98|444.08|445.64|443.74|13
1731899790000|2024-11-18 03:16:30|445.64|443.74|445.67|443.77|445.69|443.79|445.64|443.74|8
1731899800000|2024-11-18 03:16:40|445.64|443.74|445.62|443.72|445.64|443.74|445.61|443.71|5
1731899810000|2024-11-18 03:16:50|445.67|443.77|445.59|443.69|445.67|443.77|445.57|443.67|7
1731899820000|2024-11-18 03:17:00|445.53|443.63|445.29|443.39|445.54|443.64|445.29|443.39|17
1731899830000|2024-11-18 03:17:10|445.28|443.38|445.45|443.55|445.45|443.55|445.28|443.38|7
1731899840000|2024-11-18 03:17:20|445.46|443.56|445.45|443.55|445.51|443.61|445.44|443.54|6
1731899850000|2024-11-18 03:17:30|445.43|443.53|445.75|443.85|445.8|443.9|445.43|443.53|12
1731899860000|2024-11-18 03:17:40|445.8|443.9|445.81|443.91|445.83|443.93|445.8|443.9|8
1731899870000|2024-11-18 03:17:50|445.8|443.9|445.77|443.87|445.8|443.9|445.71|443.81|11
1731899880000|2024-11-18 03:18:00|445.84|443.94|445.94|444.04|445.96|444.06|445.84|443.94|7
1731899890000|2024-11-18 03:18:10|445.95|444.05|445.91|444.01|445.95|444.05|445.9|444|11
1731899900000|2024-11-18 03:18:20|445.9|444|445.96|444.06|445.96|444.06|445.9|444|4
1731899910000|2024-11-18 03:18:30|445.97|444.07|446.01|444.11|446.01|444.11|445.96|444.06|3
1731899920000|2024-11-18 03:18:40|446|444.1|445.93|444.03|446.02|444.12|445.93|444.03|8
1731899940000|2024-11-18 03:19:00|445.94|444.04|445.95|444.05|445.96|444.06|445.94|444.04|4
1731899950000|2024-11-18 03:19:10|445.94|444.04|445.99|444.09|446|444.1|445.94|444.04|6
1731899960000|2024-11-18 03:19:20|446.02|444.12|446.16|444.26|446.16|444.26|446.02|444.12|7
1731899970000|2024-11-18 03:19:30|446.15|444.25|446.09|444.19|446.17|444.27|446.09|444.19|7
1731899980000|2024-11-18 03:19:40|446.08|444.18|446.09|444.19|446.09|444.19|446.08|444.18|2
1731899990000|2024-11-18 03:19:50|446.1|444.2|445.95|444.05|446.1|444.2|445.94|444.04|7
1731900000000|2024-11-18 03:20:00|445.94|444.04|445.88|443.98|445.94|444.04|445.88|443.98|3
1731900010000|2024-11-18 03:20:10|445.86|443.96|446|444.1|446|444.1|445.86|443.96|9
1731900020000|2024-11-18 03:20:20|446.01|444.11|446.03|444.13|446.03|444.13|445.99|444.09|5
1731900030000|2024-11-18 03:20:30|446.06|444.16|446.05|444.15|446.06|444.16|446.02|444.12|6
1731900040000|2024-11-18 03:20:40|446.06|444.16|446.04|444.14|446.07|444.17|446.04|444.14|5
1731900050000|2024-11-18 03:20:50|446.03|444.13|445.98|444.08|446.03|444.13|445.94|444.04|7
1731900060000|2024-11-18 03:21:00|445.97|444.07|446.03|444.13|446.03|444.13|445.97|444.07|11
1731900070000|2024-11-18 03:21:10|446.02|444.12|446.06|444.16|446.06|444.16|446.02|444.12|5
1731900080000|2024-11-18 03:21:20|446.05|444.15|445.91|444.01|446.08|444.18|445.91|444.01|9
1731900090000|2024-11-18 03:21:30|445.93|444.03|445.76|443.86|445.99|444.09|445.76|443.86|14
1731900100000|2024-11-18 03:21:40|445.75|443.85|445.46|443.56|445.76|443.86|445.45|443.55|15
1731900110000|2024-11-18 03:21:50|445.47|443.57|445.58|443.68|445.6|443.7|445.47|443.57|9
1731900120000|2024-11-18 03:22:00|445.57|443.67|445.62|443.72|445.64|443.74|445.57|443.67|7
1731900130000|2024-11-18 03:22:10|445.61|443.71|445.65|443.75|445.69|443.79|445.61|443.71|9
1731900140000|2024-11-18 03:22:20|445.64|443.74|445.52|443.62|445.65|443.75|445.49|443.59|9
1731900150000|2024-11-18 03:22:30|445.53|443.63|445.54|443.64|445.54|443.64|445.53|443.63|2
1731900160000|2024-11-18 03:22:40|445.55|443.65|445.63|443.73|445.63|443.73|445.55|443.65|6
1731900170000|2024-11-18 03:22:50|445.62|443.72|445.4|443.5|445.62|443.72|445.39|443.49|13
1731900180000|2024-11-18 03:23:00|445.42|443.52|445.25|443.35|445.44|443.54|445.25|443.35|9
1731900190000|2024-11-18 03:23:10|445.24|443.34|445.22|443.32|445.24|443.34|445.22|443.32|3
1731900200000|2024-11-18 03:23:20|445.21|443.31|445.06|443.16|445.21|443.31|445.06|443.16|3
1731900210000|2024-11-18 03:23:30|445.07|443.17|445.17|443.27|445.17|443.27|445.07|443.17|8
1731900220000|2024-11-18 03:23:40|445.16|443.26|445.16|443.26|445.16|443.26|445.16|443.26|1
1731900230000|2024-11-18 03:23:50|445.04|443.14|444.97|443.07|445.04|443.14|444.97|443.07|10
1731900240000|2024-11-18 03:24:00|444.96|443.06|445.02|443.12|445.02|443.12|444.94|443.04|8
1731900250000|2024-11-18 03:24:10|444.94|443.04|444.93|443.03|444.94|443.04|444.93|443.03|4
1731900260000|2024-11-18 03:24:20|444.92|443.02|444.81|442.91|444.93|443.03|444.81|442.91|9
1731900270000|2024-11-18 03:24:30|444.88|442.98|444.82|442.92|444.88|442.98|444.82|442.92|7
1731900280000|2024-11-18 03:24:40|444.77|442.87|444.78|442.88|444.78|442.88|444.74|442.84|10
1731900290000|2024-11-18 03:24:50|444.79|442.89|444.82|442.92|444.82|442.92|444.74|442.84|8
1731900300000|2024-11-18 03:25:00|444.86|442.96|444.91|443.01|444.91|443.01|444.86|442.96|6
1731900310000|2024-11-18 03:25:10|444.92|443.02|445.29|443.39|445.32|443.42|444.92|443.02|17
1731900320000|2024-11-18 03:25:20|445.28|443.38|445.04|443.14|445.28|443.38|444.95|443.05|11
1731900330000|2024-11-18 03:25:30|445.03|443.13|445.01|443.11|445.03|443.13|445.01|443.11|3
1731900340000|2024-11-18 03:25:40|445|443.1|444.93|443.03|445|443.1|444.93|443.03|5
1731900350000|2024-11-18 03:25:50|444.94|443.04|444.84|442.94|444.94|443.04|444.84|442.94|9
1731900360000|2024-11-18 03:26:00|444.83|442.93|444.8|442.9|444.85|442.95|444.79|442.89|9
1731900370000|2024-11-18 03:26:10|444.79|442.89|444.77|442.87|444.79|442.89|444.77|442.87|3
1731900380000|2024-11-18 03:26:20|444.76|442.86|444.75|442.85|444.76|442.86|444.75|442.85|2
1731900390000|2024-11-18 03:26:30|444.74|442.84|444.34|442.44|444.74|442.84|444.34|442.44|16
1731900400000|2024-11-18 03:26:40|444.35|442.45|444.36|442.46|444.36|442.46|444.34|442.44|6
1731900410000|2024-11-18 03:26:50|444.37|442.47|444.36|442.46|444.43|442.53|444.35|442.45|10
1731900420000|2024-11-18 03:27:00|444.41|442.51|444.41|442.51|444.51|442.61|444.4|442.5|14
1731900430000|2024-11-18 03:27:10|444.4|442.5|444.35|442.45|444.4|442.5|444.29|442.39|14
1731900440000|2024-11-18 03:27:20|444.27|442.37|444.3|442.4|444.3|442.4|444.26|442.36|5
1731900450000|2024-11-18 03:27:30|444.31|442.41|444.35|442.45|444.35|442.45|444.3|442.4|5
1731900460000|2024-11-18 03:27:40|444.34|442.44|444.17|442.27|444.34|442.44|444.09|442.19|15
1731900470000|2024-11-18 03:27:50|444.18|442.28|444.15|442.25|444.19|442.29|444.14|442.24|8
1731900480000|2024-11-18 03:28:00|444.19|442.29|444.2|442.3|444.27|442.37|444.19|442.29|6
1731900490000|2024-11-18 03:28:10|444.19|442.29|444.14|442.24|444.2|442.3|444.12|442.22|9
1731900500000|2024-11-18 03:28:20|444.15|442.25|444.18|442.28|444.24|442.34|444.15|442.25|6
1731900510000|2024-11-18 03:28:30|444.22|442.32|444.33|442.43|444.33|442.43|444.22|442.32|9
1731900520000|2024-11-18 03:28:40|444.32|442.42|444.39|442.49|444.4|442.5|444.32|442.42|8
1731900530000|2024-11-18 03:28:50|444.38|442.48|444.36|442.46|444.39|442.49|444.32|442.42|13
1731900540000|2024-11-18 03:29:00|444.37|442.47|444.3|442.4|444.38|442.48|444.17|442.27|8
1731900550000|2024-11-18 03:29:10|444.29|442.39|444.33|442.43|444.34|442.44|444.29|442.39|6
1731900560000|2024-11-18 03:29:20|444.32|442.42|444.29|442.39|444.32|442.42|444.19|442.29|7
1731900570000|2024-11-18 03:29:30|444.28|442.38|444.33|442.43|444.36|442.46|444.28|442.38|12
1731900580000|2024-11-18 03:29:40|444.32|442.42|444.35|442.45|444.35|442.45|444.31|442.41|7
1731900590000|2024-11-18 03:29:50|444.34|442.44|444.16|442.26|444.34|442.44|444.15|442.25|5
1731900600000|2024-11-18 03:30:00|444.17|442.27|444.4|442.5|444.4|442.5|444.17|442.27|17
1731900610000|2024-11-18 03:30:10|444.39|442.49|444.62|442.72|444.62|442.72|444.38|442.48|20
1731900620000|2024-11-18 03:30:20|444.63|442.73|444.88|442.98|444.88|442.98|444.63|442.73|17
1731900630000|2024-11-18 03:30:30|444.87|442.97|444.78|442.88|444.89|442.99|444.75|442.85|14
1731900640000|2024-11-18 03:30:40|444.77|442.87|444.88|442.98|444.88|442.98|444.71|442.81|15
1731900650000|2024-11-18 03:30:50|444.89|442.99|444.76|442.86|444.92|443.02|444.75|442.85|8
1731900660000|2024-11-18 03:31:00|444.74|442.84|444.92|443.02|444.92|443.02|444.74|442.84|15
1731900670000|2024-11-18 03:31:10|444.93|443.03|445.03|443.13|445.1|443.2|444.93|443.03|15
1731900680000|2024-11-18 03:31:20|445.02|443.12|445.02|443.12|445.02|443.12|445.01|443.11|3
1731900690000|2024-11-18 03:31:30|445.01|443.11|444.88|442.98|445.01|443.11|444.88|442.98|2
1731900700000|2024-11-18 03:31:40|444.89|442.99|445.34|443.44|445.34|443.44|444.89|442.99|22
1731900710000|2024-11-18 03:31:50|445.35|443.45|445.45|443.55|445.45|443.55|445.35|443.45|9
1731900720000|2024-11-18 03:32:00|445.5|443.6|445.6|443.7|445.62|443.72|445.5|443.6|14
1731900730000|2024-11-18 03:32:10|445.59|443.69|445.69|443.79|445.69|443.79|445.56|443.66|13
1731900740000|2024-11-18 03:32:20|445.72|443.82|445.72|443.82|445.73|443.83|445.6|443.7|16
1731900750000|2024-11-18 03:32:30|445.73|443.83|445.8|443.9|445.84|443.94|445.73|443.83|11
1731900760000|2024-11-18 03:32:40|445.79|443.89|445.83|443.93|445.86|443.96|445.79|443.89|8
1731900770000|2024-11-18 03:32:50|445.84|443.94|445.89|443.99|445.92|444.02|445.84|443.94|12
1731900780000|2024-11-18 03:33:00|445.9|444|446.15|444.25|446.15|444.25|445.9|444|19
1731900790000|2024-11-18 03:33:10|446.16|444.26|446.13|444.23|446.17|444.27|446.11|444.21|6
1731900800000|2024-11-18 03:33:20|446.14|444.24|446.12|444.22|446.21|444.31|446.11|444.21|13
1731900810000|2024-11-18 03:33:30|446.34|444.44|446.45|444.55|446.45|444.55|446.32|444.42|11
1731900820000|2024-11-18 03:33:40|446.44|444.54|446.42|444.52|446.44|444.54|446.42|444.52|3
1731900830000|2024-11-18 03:33:50|446.41|444.51|446.73|444.83|446.74|444.84|446.41|444.51|14
1731900840000|2024-11-18 03:34:00|446.72|444.82|446.68|444.78|446.72|444.82|446.66|444.76|9
1731900850000|2024-11-18 03:34:10|446.69|444.79|446.53|444.63|446.71|444.81|446.53|444.63|8
1731900860000|2024-11-18 03:34:20|446.54|444.64|446.64|444.74|446.64|444.74|446.54|444.64|12
1731900870000|2024-11-18 03:34:30|446.65|444.75|446.71|444.81|446.75|444.85|446.64|444.74|8
1731900880000|2024-11-18 03:34:40|446.72|444.82|446.64|444.74|446.72|444.82|446.61|444.71|14
1731900890000|2024-11-18 03:34:50|446.56|444.66|446.57|444.67|446.6|444.7|446.56|444.66|9
1731900900000|2024-11-18 03:35:00|446.58|444.68|446.65|444.75|446.66|444.76|446.58|444.68|7
1731900910000|2024-11-18 03:35:10|446.64|444.74|446.58|444.68|446.64|444.74|446.53|444.63|11
1731900920000|2024-11-18 03:35:20|446.59|444.69|446.67|444.77|446.71|444.81|446.59|444.69|6
1731900930000|2024-11-18 03:35:30|446.68|444.78|446.65|444.75|446.7|444.8|446.65|444.75|8
1731900940000|2024-11-18 03:35:40|446.66|444.76|446.77|444.87|446.8|444.9|446.66|444.76|7
1731900950000|2024-11-18 03:35:50|446.76|444.86|446.95|445.05|446.95|445.05|446.76|444.86|10
1731900960000|2024-11-18 03:36:00|446.96|445.06|447.1|445.2|447.1|445.2|446.94|445.04|7
1731900970000|2024-11-18 03:36:10|447.11|445.21|447.06|445.16|447.11|445.21|447.06|445.16|8
1731900980000|2024-11-18 03:36:20|447.07|445.17|447.09|445.19|447.12|445.22|447.02|445.12|13
1731900990000|2024-11-18 03:36:30|447.1|445.2|447|445.1|447.11|445.21|447|445.1|9
1731901000000|2024-11-18 03:36:40|446.99|445.09|446.97|445.07|446.99|445.09|446.86|444.96|13
1731901010000|2024-11-18 03:36:50|446.98|445.08|447.1|445.2|447.1|445.2|446.98|445.08|12
1731901020000|2024-11-18 03:37:00|447.11|445.21|446.99|445.09|447.13|445.23|446.97|445.07|11
1731901030000|2024-11-18 03:37:10|447|445.1|447.02|445.12|447.02|445.12|447|445.1|11
1731901040000|2024-11-18 03:37:20|447.03|445.13|446.99|445.09|447.06|445.16|446.94|445.04|10
1731901050000|2024-11-18 03:37:30|446.98|445.08|446.93|445.03|446.99|445.09|446.9|445|12
1731901060000|2024-11-18 03:37:40|446.94|445.04|447.05|445.15|447.12|445.22|446.94|445.04|12
1731901070000|2024-11-18 03:37:50|447.04|445.14|446.93|445.03|447.04|445.14|446.93|445.03|4
1731901080000|2024-11-18 03:38:00|446.92|445.02|446.95|445.05|447|445.1|446.88|444.98|10
1731901090000|2024-11-18 03:38:10|446.94|445.04|447.05|445.15|447.07|445.17|446.94|445.04|5
1731901100000|2024-11-18 03:38:20|447.29|445.39|447.44|445.54|447.45|445.55|447.29|445.39|6
1731901110000|2024-11-18 03:38:30|447.61|445.71|447.52|445.62|447.61|445.71|447.52|445.62|16
1731901120000|2024-11-18 03:38:40|447.53|445.63|447.7|445.8|447.7|445.8|447.5|445.6|14
1731901130000|2024-11-18 03:38:50|447.74|445.84|447.73|445.83|447.75|445.85|447.7|445.8|15
1731901140000|2024-11-18 03:39:00|447.74|445.84|447.78|445.88|447.92|446.02|447.74|445.84|17
1731901150000|2024-11-18 03:39:10|447.79|445.89|448.14|446.24|448.14|446.24|447.79|445.89|16
1731901160000|2024-11-18 03:39:20|448.15|446.25|448.16|446.26|448.17|446.27|448.12|446.22|7
1731901170000|2024-11-18 03:39:30|448.17|446.27|448.17|446.27|448.24|446.34|448.15|446.25|15
1731901180000|2024-11-18 03:39:40|448.18|446.28|447.95|446.05|448.21|446.31|447.95|446.05|12
1731901190000|2024-11-18 03:39:50|447.94|446.04|447.79|445.89|447.94|446.04|447.79|445.89|16
1731901200000|2024-11-18 03:40:00|447.78|445.88|447.55|445.65|447.78|445.88|447.55|445.65|6
1731901210000|2024-11-18 03:40:10|447.54|445.64|447.51|445.61|447.54|445.64|447.51|445.61|4
1731901220000|2024-11-18 03:40:20|447.52|445.62|447.62|445.72|447.68|445.78|447.52|445.62|7
1731901230000|2024-11-18 03:40:30|447.61|445.71|447.59|445.69|447.61|445.71|447.59|445.69|3
1731901240000|2024-11-18 03:40:40|447.54|445.64|447.53|445.63|447.54|445.64|447.51|445.61|16
1731901250000|2024-11-18 03:40:50|447.54|445.64|447.45|445.55|447.57|445.67|447.43|445.53|13
1731901260000|2024-11-18 03:41:00|447.38|445.48|447.6|445.7|447.6|445.7|447.38|445.48|15
1731901270000|2024-11-18 03:41:10|447.51|445.61|447.57|445.67|447.58|445.68|447.48|445.58|14
1731901280000|2024-11-18 03:41:20|447.56|445.66|447.53|445.63|447.56|445.66|447.53|445.63|6
1731901290000|2024-11-18 03:41:30|447.52|445.62|447.46|445.56|447.53|445.63|447.46|445.56|6
1731901300000|2024-11-18 03:41:40|447.45|445.55|447.42|445.52|447.45|445.55|447.42|445.52|3
1731901310000|2024-11-18 03:41:50|447.4|445.5|447.39|445.49|447.4|445.5|447.38|445.48|4
1731901320000|2024-11-18 03:42:00|447.38|445.48|447.14|445.24|447.38|445.48|447.14|445.24|7
1731901330000|2024-11-18 03:42:10|447.13|445.23|447.24|445.34|447.25|445.35|447.06|445.16|13
1731901340000|2024-11-18 03:42:20|447.25|445.35|447.16|445.26|447.25|445.35|447.14|445.24|12
1731901350000|2024-11-18 03:42:30|447.17|445.27|447.13|445.23|447.17|445.27|447.13|445.23|4
1731901360000|2024-11-18 03:42:40|447.12|445.22|447.25|445.35|447.27|445.37|447.12|445.22|9
1731901370000|2024-11-18 03:42:50|447.23|445.33|447.33|445.43|447.33|445.43|447.21|445.31|8
1731901380000|2024-11-18 03:43:00|447.34|445.44|447.16|445.26|447.34|445.44|447.16|445.26|12
1731901390000|2024-11-18 03:43:10|447.15|445.25|447.22|445.32|447.27|445.37|447.15|445.25|7
1731901400000|2024-11-18 03:43:20|447.21|445.31|447.25|445.35|447.25|445.35|447.21|445.31|5
1731901410000|2024-11-18 03:43:30|447.26|445.36|447.27|445.37|447.31|445.41|447.24|445.34|14
1731901420000|2024-11-18 03:43:40|447.28|445.38|447.06|445.16|447.28|445.38|447.04|445.14|17
1731901430000|2024-11-18 03:43:50|447.07|445.17|446.86|444.96|447.07|445.17|446.83|444.93|18
1731901440000|2024-11-18 03:44:00|446.87|444.97|446.86|444.96|446.92|445.02|446.84|444.94|15
1731901450000|2024-11-18 03:44:10|446.87|444.97|446.77|444.87|446.97|445.07|446.75|444.85|18
1731901460000|2024-11-18 03:44:20|446.78|444.88|446.75|444.85|446.81|444.91|446.73|444.83|8
1731901470000|2024-11-18 03:44:30|446.74|444.84|446.52|444.62|446.74|444.84|446.52|444.62|5
1731901480000|2024-11-18 03:44:40|446.51|444.61|446.65|444.75|446.69|444.79|446.51|444.61|8
1731901490000|2024-11-18 03:44:50|446.64|444.74|446.62|444.72|446.64|444.74|446.62|444.72|3
1731901500000|2024-11-18 03:45:00|446.6|444.7|446.74|444.84|446.75|444.85|446.59|444.69|6
1731901510000|2024-11-18 03:45:10|446.75|444.85|446.86|444.96|446.87|444.97|446.75|444.85|8
1731901520000|2024-11-18 03:45:20|446.85|444.95|446.98|445.08|446.98|445.08|446.84|444.94|10
1731901530000|2024-11-18 03:45:30|446.99|445.09|447.03|445.13|447.04|445.14|446.99|445.09|9
1731901540000|2024-11-18 03:45:40|447.04|445.14|447.02|445.12|447.16|445.26|446.98|445.08|13
1731901550000|2024-11-18 03:45:50|447.03|445.13|447.1|445.2|447.1|445.2|447.02|445.12|12
1731901560000|2024-11-18 03:46:00|447.01|445.11|446.97|445.07|447.02|445.12|446.96|445.06|4
1731901570000|2024-11-18 03:46:10|447.03|445.13|447.03|445.13|447.03|445.13|446.96|445.06|4
1731901590000|2024-11-18 03:46:30|447.04|445.14|447.06|445.16|447.06|445.16|447.04|445.14|5
1731901600000|2024-11-18 03:46:40|447.05|445.15|447.16|445.26|447.16|445.26|447.05|445.15|9
1731901610000|2024-11-18 03:46:50|447.17|445.27|447.24|445.34|447.4|445.5|447.17|445.27|16
1731901620000|2024-11-18 03:47:00|447.25|445.35|447.22|445.32|447.28|445.38|447.19|445.29|9
1731901630000|2024-11-18 03:47:10|447.21|445.31|447.22|445.32|447.23|445.33|447.15|445.25|16
1731901640000|2024-11-18 03:47:20|447.23|445.33|447.36|445.46|447.43|445.53|447.23|445.33|15
1731901650000|2024-11-18 03:47:30|447.37|445.47|447.35|445.45|447.41|445.51|447.34|445.44|8
1731901660000|2024-11-18 03:47:40|447.34|445.44|447.57|445.67|447.63|445.73|447.34|445.44|11
1731901670000|2024-11-18 03:47:50|447.5|445.6|447.53|445.63|447.53|445.63|447.47|445.57|9
1731901680000|2024-11-18 03:48:00|447.54|445.64|447.71|445.81|447.72|445.82|447.54|445.64|14
1731901690000|2024-11-18 03:48:10|447.72|445.82|447.79|445.89|447.79|445.89|447.72|445.82|9
1731901700000|2024-11-18 03:48:20|447.98|446.08|448.16|446.26|448.16|446.26|447.94|446.04|15
1731901710000|2024-11-18 03:48:30|448.17|446.27|448.05|446.15|448.19|446.29|448|446.1|17
1731901720000|2024-11-18 03:48:40|448.06|446.16|447.88|445.98|448.09|446.19|447.87|445.97|10
1731901730000|2024-11-18 03:48:50|447.87|445.97|447.85|445.95|447.87|445.97|447.85|445.95|2
1731901740000|2024-11-18 03:49:00|447.87|445.97|447.86|445.96|448.06|446.16|447.86|445.96|14
1731901750000|2024-11-18 03:49:10|447.85|445.95|447.71|445.81|447.85|445.95|447.58|445.68|12
1731901760000|2024-11-18 03:49:20|447.65|445.75|447.64|445.74|447.67|445.77|447.64|445.74|8
1731901770000|2024-11-18 03:49:30|447.65|445.75|447.53|445.63|447.65|445.75|447.5|445.6|14
1731901780000|2024-11-18 03:49:40|447.54|445.64|447.62|445.72|447.62|445.72|447.52|445.62|11
1731901790000|2024-11-18 03:49:50|447.63|445.73|447.65|445.75|447.67|445.77|447.63|445.73|7
1731901800000|2024-11-18 03:50:00|447.66|445.76|447.62|445.72|447.67|445.77|447.62|445.72|5
1731901810000|2024-11-18 03:50:10|447.61|445.71|447.61|445.71|447.61|445.71|447.61|445.71|1
1731901820000|2024-11-18 03:50:20|447.6|445.7|447.62|445.72|447.67|445.77|447.6|445.7|8
1731901830000|2024-11-18 03:50:30|447.61|445.71|447.53|445.63|447.61|445.71|447.36|445.46|13
1731901840000|2024-11-18 03:50:40|447.52|445.62|447.59|445.69|447.59|445.69|447.47|445.57|12
1731901850000|2024-11-18 03:50:50|447.6|445.7|447.55|445.65|447.6|445.7|447.53|445.63|5
1731901860000|2024-11-18 03:51:00|447.56|445.66|447.66|445.76|447.66|445.76|447.56|445.66|12
1731901870000|2024-11-18 03:51:10|447.65|445.75|447.67|445.77|447.71|445.81|447.65|445.75|8
1731901880000|2024-11-18 03:51:20|447.66|445.76|447.86|445.96|447.86|445.96|447.66|445.76|13
1731901890000|2024-11-18 03:51:30|447.87|445.97|447.91|446.01|447.91|446.01|447.87|445.97|4
1731901900000|2024-11-18 03:51:40|447.92|446.02|447.94|446.04|448|446.1|447.92|446.02|7
1731901910000|2024-11-18 03:51:50|447.93|446.03|448.01|446.11|448.02|446.12|447.91|446.01|10
1731901920000|2024-11-18 03:52:00|448.02|446.12|447.99|446.09|448.03|446.13|447.94|446.04|8
1731901930000|2024-11-18 03:52:10|448|446.1|448.16|446.26|448.16|446.26|448|446.1|12
1731901940000|2024-11-18 03:52:20|448.17|446.27|448.16|446.26|448.17|446.27|448.16|446.26|4
1731901950000|2024-11-18 03:52:30|448.04|446.14|448.24|446.34|448.26|446.36|448.04|446.14|10
1731901960000|2024-11-18 03:52:40|448.26|446.36|448.27|446.37|448.27|446.37|448.24|446.34|8
1731901970000|2024-11-18 03:52:50|448.32|446.42|448.27|446.37|448.37|446.47|448.27|446.37|10
1731901980000|2024-11-18 03:53:00|448.28|446.38|448.46|446.56|448.47|446.57|448.28|446.38|19
1731901990000|2024-11-18 03:53:10|448.33|446.43|448.37|446.47|448.37|446.47|448.32|446.42|13
1731902000000|2024-11-18 03:53:20|448.38|446.48|448.49|446.59|448.49|446.59|448.35|446.45|12
1731902010000|2024-11-18 03:53:30|448.5|446.6|448.6|446.7|448.61|446.71|448.5|446.6|10
1731902020000|2024-11-18 03:53:40|448.59|446.69|448.45|446.55|448.61|446.71|448.4|446.5|11
1731902030000|2024-11-18 03:53:50|448.46|446.56|448.49|446.59|448.52|446.62|448.46|446.56|6
1731902040000|2024-11-18 03:54:00|448.48|446.58|448.34|446.44|448.48|446.58|448.34|446.44|11
1731902050000|2024-11-18 03:54:10|448.33|446.43|448|446.1|448.33|446.43|448|446.1|11
1731902060000|2024-11-18 03:54:20|447.97|446.07|448.08|446.18|448.08|446.18|447.97|446.07|9
1731902070000|2024-11-18 03:54:30|448.07|446.17|447.95|446.05|448.07|446.17|447.9|446|10
1731902080000|2024-11-18 03:54:40|447.96|446.06|447.97|446.07|447.97|446.07|447.95|446.05|4
1731902090000|2024-11-18 03:54:50|447.98|446.08|448.01|446.11|448.06|446.16|447.98|446.08|13
1731902100000|2024-11-18 03:55:00|448.02|446.12|447.88|445.98|448.02|446.12|447.88|445.98|6
1731902110000|2024-11-18 03:55:10|447.87|445.97|447.86|445.96|447.87|445.97|447.86|445.96|2
1731902120000|2024-11-18 03:55:20|447.85|445.95|447.86|445.96|447.86|445.96|447.85|445.95|2
1731902130000|2024-11-18 03:55:30|447.87|445.97|448|446.1|448|446.1|447.87|445.97|5
1731902140000|2024-11-18 03:55:40|447.74|445.84|447.94|446.04|447.94|446.04|447.73|445.83|9
1731902150000|2024-11-18 03:55:50|447.93|446.03|447.98|446.08|447.98|446.08|447.93|446.03|6
1731902160000|2024-11-18 03:56:00|447.99|446.09|448.33|446.43|448.33|446.43|447.99|446.09|14
1731902170000|2024-11-18 03:56:10|448.34|446.44|448.47|446.57|448.48|446.58|448.34|446.44|14
1731902180000|2024-11-18 03:56:20|448.46|446.56|448.77|446.87|448.77|446.87|448.46|446.56|14
1731902190000|2024-11-18 03:56:30|448.89|446.99|448.69|446.79|448.89|446.99|448.62|446.72|18
1731902200000|2024-11-18 03:56:40|448.7|446.8|448.89|446.99|448.92|447.02|448.7|446.8|12
1731902210000|2024-11-18 03:56:50|448.9|447|449|447.1|449.01|447.11|448.9|447|10
1731902220000|2024-11-18 03:57:00|449.01|447.11|448.96|447.06|449.01|447.11|448.86|446.96|11
1731902230000|2024-11-18 03:57:10|448.95|447.05|448.95|447.05|448.97|447.07|448.92|447.02|12
1731902240000|2024-11-18 03:57:20|448.94|447.04|448.84|446.94|448.95|447.05|448.84|446.94|7
1731902250000|2024-11-18 03:57:30|448.83|446.93|448.94|447.04|448.95|447.05|448.83|446.93|9
1731902260000|2024-11-18 03:57:40|448.89|446.99|449.06|447.16|449.09|447.19|448.88|446.98|12
1731902270000|2024-11-18 03:57:50|449.07|447.17|449.02|447.12|449.08|447.18|448.98|447.08|13
1731902280000|2024-11-18 03:58:00|449.11|447.21|449.12|447.22|449.15|447.25|449.08|447.18|11
1731902290000|2024-11-18 03:58:10|449.16|447.26|449.24|447.34|449.32|447.42|449.16|447.26|16
1731902300000|2024-11-18 03:58:20|449.25|447.35|448.95|447.05|449.25|447.35|448.94|447.04|10
1731902310000|2024-11-18 03:58:30|448.94|447.04|448.87|446.97|448.94|447.04|448.84|446.94|13
1731902320000|2024-11-18 03:58:40|448.86|446.96|448.82|446.92|448.86|446.96|448.82|446.92|5
1731902330000|2024-11-18 03:58:50|448.75|446.85|448.73|446.83|448.78|446.88|448.71|446.81|12
1731902340000|2024-11-18 03:59:00|448.74|446.84|448.9|447|448.93|447.03|448.74|446.84|18
1731902350000|2024-11-18 03:59:10|448.89|446.99|448.88|446.98|448.93|447.03|448.83|446.93|13
1731902360000|2024-11-18 03:59:20|448.87|446.97|448.66|446.76|448.87|446.97|448.65|446.75|14
1731902370000|2024-11-18 03:59:30|448.67|446.77|448.69|446.79|448.75|446.85|448.67|446.77|9
1731902380000|2024-11-18 03:59:40|448.7|446.8|448.69|446.79|448.75|446.85|448.69|446.79|13
1731902390000|2024-11-18 03:59:50|448.61|446.71|448.67|446.77|448.67|446.77|448.61|446.71|9
1731902400000|2024-11-18 04:00:00|448.68|446.78|448.83|446.93|448.94|447.04|448.68|446.78|18
1731902410000|2024-11-18 04:00:10|448.84|446.94|449.03|447.13|449.03|447.13|448.78|446.88|14
1731902420000|2024-11-18 04:00:20|449.04|447.14|448.69|446.79|449.04|447.14|448.69|446.79|18
1731902430000|2024-11-18 04:00:30|448.68|446.78|448.54|446.64|448.68|446.78|448.41|446.51|18
1731902440000|2024-11-18 04:00:40|448.55|446.65|448.69|446.79|448.7|446.8|448.54|446.64|12
1731902450000|2024-11-18 04:00:50|448.7|446.8|448.49|446.59|448.7|446.8|448.48|446.58|9
1731902460000|2024-11-18 04:01:00|448.5|446.6|448.7|446.8|448.71|446.81|448.5|446.6|16
1731902470000|2024-11-18 04:01:10|448.71|446.81|449.09|447.19|449.09|447.19|448.71|446.81|15
1731902480000|2024-11-18 04:01:20|449.08|447.18|449.16|447.26|449.19|447.29|449.06|447.16|13
1731902490000|2024-11-18 04:01:30|449.23|447.33|449.34|447.44|449.34|447.44|449.21|447.31|13
1731902500000|2024-11-18 04:01:40|449.33|447.43|449.41|447.51|449.41|447.51|449.3|447.4|7
1731902510000|2024-11-18 04:01:50|449.24|447.34|449.12|447.22|449.33|447.43|449.12|447.22|11
1731902520000|2024-11-18 04:02:00|449.1|447.2|448.73|446.83|449.12|447.22|448.73|446.83|20
1731902530000|2024-11-18 04:02:10|448.72|446.82|448.55|446.65|448.72|446.82|448.55|446.65|9
1731902540000|2024-11-18 04:02:20|448.54|446.64|448.46|446.56|448.54|446.64|448.46|446.56|13
1731902550000|2024-11-18 04:02:30|448.45|446.55|448.4|446.5|448.49|446.59|448.4|446.5|8
1731902560000|2024-11-18 04:02:40|448.36|446.46|448.67|446.77|448.67|446.77|448.36|446.46|14
1731902570000|2024-11-18 04:02:50|448.68|446.78|449.07|447.17|449.07|447.17|448.68|446.78|15
1731902580000|2024-11-18 04:03:00|449.06|447.16|448.89|446.99|449.06|447.16|448.88|446.98|20
1731902590000|2024-11-18 04:03:10|448.82|446.92|448.67|446.77|448.83|446.93|448.67|446.77|10
1731902600000|2024-11-18 04:03:20|448.68|446.78|448.2|446.3|448.68|446.78|448.2|446.3|17
1731902610000|2024-11-18 04:03:30|448.19|446.29|448.04|446.14|448.19|446.29|447.88|445.98|19
1731902620000|2024-11-18 04:03:40|448.05|446.15|448.35|446.45|448.35|446.45|448.05|446.15|10
1731902630000|2024-11-18 04:03:50|448.36|446.46|448.43|446.53|448.46|446.56|448.36|446.46|16
1731902640000|2024-11-18 04:04:00|448.48|446.58|448.53|446.63|448.53|446.63|448.38|446.48|15
1731902650000|2024-11-18 04:04:10|448.52|446.62|448.42|446.52|448.52|446.62|448.42|446.52|13
1731902660000|2024-11-18 04:04:20|448.43|446.53|448.26|446.36|448.43|446.53|448.22|446.32|13
1731902670000|2024-11-18 04:04:30|448.27|446.37|448.26|446.36|448.3|446.4|448.25|446.35|7
1731902680000|2024-11-18 04:04:40|448.27|446.37|448.31|446.41|448.32|446.42|448.27|446.37|6
1731902690000|2024-11-18 04:04:50|448.23|446.33|448.29|446.39|448.29|446.39|448.22|446.32|5
1731902700000|2024-11-18 04:05:00|448.28|446.38|448.32|446.42|448.32|446.42|448.12|446.22|10
1731902710000|2024-11-18 04:05:10|448.33|446.43|448.58|446.68|448.58|446.68|448.33|446.43|12
1731902720000|2024-11-18 04:05:20|448.57|446.67|448.58|446.68|448.58|446.68|448.57|446.67|2
1731902730000|2024-11-18 04:05:30|448.59|446.69|448.72|446.82|448.72|446.82|448.59|446.69|4
1731902740000|2024-11-18 04:05:40|448.71|446.81|448.71|446.81|448.71|446.81|448.7|446.8|3
1731902750000|2024-11-18 04:05:50|448.72|446.82|448.73|446.83|448.73|446.83|448.72|446.82|2
1731902760000|2024-11-18 04:06:00|448.72|446.82|448.86|446.96|448.86|446.96|448.64|446.74|16
1731902770000|2024-11-18 04:06:10|448.96|447.06|448.95|447.05|448.96|447.06|448.95|447.05|2
1731902780000|2024-11-18 04:06:20|448.96|447.06|449.02|447.12|449.02|447.12|448.95|447.05|6
1731902790000|2024-11-18 04:06:30|449.03|447.13|448.98|447.08|449.03|447.13|448.97|447.07|8
1731902800000|2024-11-18 04:06:40|449.05|447.15|448.75|446.85|449.05|447.15|448.75|446.85|5
1731902810000|2024-11-18 04:06:50|448.74|446.84|448.92|447.02|448.92|447.02|448.74|446.84|12
1731902820000|2024-11-18 04:07:00|448.93|447.03|449.04|447.14|449.07|447.17|448.93|447.03|8
1731902830000|2024-11-18 04:07:10|449.05|447.15|449.25|447.35|449.26|447.36|449.05|447.15|6
1731902840000|2024-11-18 04:07:20|449.24|447.34|449.11|447.21|449.24|447.34|449.11|447.21|12
1731902850000|2024-11-18 04:07:30|449.1|447.2|448.77|446.87|449.1|447.2|448.76|446.86|16
1731902860000|2024-11-18 04:07:40|448.75|446.85|448.77|446.87|448.77|446.87|448.75|446.85|3
1731902870000|2024-11-18 04:07:50|448.76|446.86|448.69|446.79|448.76|446.86|448.69|446.79|3
1731902880000|2024-11-18 04:08:00|448.63|446.73|448.7|446.8|448.73|446.83|448.63|446.73|8
1731902890000|2024-11-18 04:08:10|448.71|446.81|448.88|446.98|448.89|446.99|448.71|446.81|7
1731902900000|2024-11-18 04:08:20|448.87|446.97|448.89|446.99|448.89|446.99|448.87|446.97|5
1731902910000|2024-11-18 04:08:30|448.9|447|448.88|446.98|448.9|447|448.88|446.98|3
1731902920000|2024-11-18 04:08:40|448.89|446.99|448.92|447.02|449.03|447.13|448.85|446.95|15
1731902930000|2024-11-18 04:08:50|448.93|447.03|449.01|447.11|449.09|447.19|448.93|447.03|13
1731902940000|2024-11-18 04:09:00|449|447.1|448.79|446.89|449.02|447.12|448.79|446.89|12
1731902950000|2024-11-18 04:09:10|448.78|446.88|448.54|446.64|448.78|446.88|448.54|446.64|8
1731902960000|2024-11-18 04:09:20|448.53|446.63|448.69|446.79|448.69|446.79|448.52|446.62|12
1731902970000|2024-11-18 04:09:30|448.7|446.8|448.87|446.97|448.88|446.98|448.7|446.8|17
1731902980000|2024-11-18 04:09:40|448.92|447.02|448.92|447.02|448.92|447.02|448.92|447.02|1
1731902990000|2024-11-18 04:09:50|448.95|447.05|448.94|447.04|448.95|447.05|448.94|447.04|2
1731903000000|2024-11-18 04:10:00|449.05|447.15|449.06|447.16|449.08|447.18|449.05|447.15|10
1731903010000|2024-11-18 04:10:10|449.08|447.18|449.51|447.61|449.51|447.61|449.08|447.18|14
1731903020000|2024-11-18 04:10:20|449.52|447.62|449.62|447.72|449.68|447.78|449.51|447.61|13
1731903030000|2024-11-18 04:10:30|449.61|447.71|449.75|447.85|449.82|447.92|449.6|447.7|15
1731903040000|2024-11-18 04:10:40|449.76|447.86|449.76|447.86|449.78|447.88|449.76|447.86|5
1731903050000|2024-11-18 04:10:50|449.74|447.84|449.65|447.75|449.74|447.84|449.65|447.75|9
1731903060000|2024-11-18 04:11:00|449.64|447.74|449.76|447.86|449.76|447.86|449.45|447.55|19
1731903070000|2024-11-18 04:11:10|449.77|447.87|449.55|447.65|449.86|447.96|449.55|447.65|12
1731903080000|2024-11-18 04:11:20|449.54|447.64|449.61|447.71|449.63|447.73|449.51|447.61|8
1731903090000|2024-11-18 04:11:30|449.6|447.7|449.59|447.69|449.6|447.7|449.54|447.64|8
1731903100000|2024-11-18 04:11:40|449.58|447.68|449.51|447.61|449.58|447.68|449.51|447.61|2
1731903110000|2024-11-18 04:11:50|449.49|447.59|449.49|447.59|449.5|447.6|449.48|447.58|7
1731903120000|2024-11-18 04:12:00|449.48|447.58|449.43|447.53|449.48|447.58|449.43|447.53|6
1731903130000|2024-11-18 04:12:10|449.42|447.52|449.06|447.16|449.42|447.52|449.05|447.15|10
1731903140000|2024-11-18 04:12:20|449.07|447.17|449.02|447.12|449.08|447.18|449.02|447.12|9
1731903150000|2024-11-18 04:12:30|448.99|447.09|448.37|446.47|448.99|447.09|448.37|446.47|24
1731903160000|2024-11-18 04:12:40|448.36|446.46|448.29|446.39|448.36|446.46|448.29|446.39|8
1731903170000|2024-11-18 04:12:50|448.15|446.25|448.24|446.34|448.24|446.34|448.14|446.24|7
1731903180000|2024-11-18 04:13:00|448.25|446.35|448.51|446.61|448.51|446.61|448.25|446.35|15
1731903190000|2024-11-18 04:13:10|448.5|446.6|448.47|446.57|448.5|446.6|448.44|446.54|8
1731903200000|2024-11-18 04:13:20|448.46|446.56|448.41|446.51|448.48|446.58|448.41|446.51|12
1731903210000|2024-11-18 04:13:30|448.37|446.47|448.2|446.3|448.37|446.47|448.2|446.3|14
1731903220000|2024-11-18 04:13:40|448.19|446.29|448.08|446.18|448.23|446.33|448.08|446.18|10
1731903230000|2024-11-18 04:13:50|448.02|446.12|447.69|445.79|448.02|446.12|447.69|445.79|18
1731903240000|2024-11-18 04:14:00|447.68|445.78|447.72|445.82|447.75|445.85|447.59|445.69|14
1731903250000|2024-11-18 04:14:10|447.65|445.75|447.93|446.03|447.93|446.03|447.65|445.75|18
1731903260000|2024-11-18 04:14:20|447.92|446.02|447.92|446.02|447.92|446.02|447.9|446|10
1731903270000|2024-11-18 04:14:30|447.91|446.01|447.81|445.91|447.91|446.01|447.81|445.91|10
1731903280000|2024-11-18 04:14:40|447.64|445.74|447.53|445.63|447.77|445.87|447.4|445.5|10
1731903290000|2024-11-18 04:14:50|447.54|445.64|447.66|445.76|447.66|445.76|447.54|445.64|11
1731903300000|2024-11-18 04:15:00|447.67|445.77|448.09|446.19|448.1|446.2|447.67|445.77|17
1731903310000|2024-11-18 04:15:10|448.07|446.17|448.05|446.15|448.07|446.17|448.02|446.12|11
1731903320000|2024-11-18 04:15:20|448.06|446.16|448.33|446.43|448.33|446.43|448.06|446.16|15
1731903330000|2024-11-18 04:15:30|448.34|446.44|447.87|445.97|448.35|446.45|447.87|445.97|15
1731903340000|2024-11-18 04:15:40|447.86|445.96|447.7|445.8|447.86|445.96|447.56|445.66|16
1731903350000|2024-11-18 04:15:50|447.55|445.65|447.5|445.6|447.56|445.66|447.5|445.6|12
1731903360000|2024-11-18 04:16:00|447.51|445.61|447.44|445.54|447.68|445.78|447.44|445.54|18
1731903370000|2024-11-18 04:16:10|447.45|445.55|447.56|445.66|447.56|445.66|447.45|445.55|13
1731903380000|2024-11-18 04:16:20|447.55|445.65|447.26|445.36|447.57|445.67|447.26|445.36|12
1731903390000|2024-11-18 04:16:30|447.25|445.35|447.25|445.35|447.25|445.35|447.2|445.3|14
1731903400000|2024-11-18 04:16:40|447.26|445.36|447.09|445.19|447.27|445.37|447.08|445.18|14
1731903410000|2024-11-18 04:16:50|447.11|445.21|447.22|445.32|447.22|445.32|447.02|445.12|10
1731903420000|2024-11-18 04:17:00|447.24|445.34|447.13|445.23|447.37|445.47|447.13|445.23|17
1731903430000|2024-11-18 04:17:10|447.12|445.22|447.01|445.11|447.22|445.32|447.01|445.11|16
1731903440000|2024-11-18 04:17:20|447.02|445.12|447.24|445.34|447.24|445.34|447.02|445.12|14
1731903450000|2024-11-18 04:17:30|447.25|445.35|447.3|445.4|447.32|445.42|447.25|445.35|9
1731903460000|2024-11-18 04:17:40|447.29|445.39|447.15|445.25|447.29|445.39|447.14|445.24|12
1731903470000|2024-11-18 04:17:50|447.14|445.24|447.15|445.25|447.15|445.25|447.13|445.23|8
1731903480000|2024-11-18 04:18:00|447.2|445.3|447.11|445.21|447.2|445.3|447.11|445.21|5
1731903490000|2024-11-18 04:18:10|447.1|445.2|446.92|445.02|447.1|445.2|446.92|445.02|11
1731903500000|2024-11-18 04:18:20|446.91|445.01|446.93|445.03|447.01|445.11|446.9|445|11
1731903510000|2024-11-18 04:18:30|446.92|445.02|447.12|445.22|447.13|445.23|446.92|445.02|9
1731903520000|2024-11-18 04:18:40|447.14|445.24|447.12|445.22|447.17|445.27|447.09|445.19|15
1731903530000|2024-11-18 04:18:50|447.13|445.23|447.12|445.22|447.2|445.3|447.12|445.22|12
1731903540000|2024-11-18 04:19:00|447.13|445.23|447.14|445.24|447.15|445.25|447.12|445.22|6
1731903550000|2024-11-18 04:19:10|447.07|445.17|447.21|445.31|447.22|445.32|447.06|445.16|6
1731903560000|2024-11-18 04:19:20|447.2|445.3|447.25|445.35|447.25|445.35|447.19|445.29|3
1731903570000|2024-11-18 04:19:30|447.26|445.36|447.3|445.4|447.3|445.4|447.26|445.36|8
1731903580000|2024-11-18 04:19:40|447.29|445.39|447.31|445.41|447.35|445.45|447.29|445.39|12
1731903590000|2024-11-18 04:19:50|447.32|445.42|447.32|445.42|447.33|445.43|447.31|445.41|9
1731903600000|2024-11-18 04:20:00|447.31|445.41|447.26|445.36|447.31|445.41|447.18|445.28|10
1731903610000|2024-11-18 04:20:10|447.25|445.35|447.36|445.46|447.36|445.46|447.24|445.34|8
1731903620000|2024-11-18 04:20:20|447.37|445.47|447.59|445.69|447.59|445.69|447.37|445.47|15
1731903630000|2024-11-18 04:20:30|447.6|445.7|447.54|445.64|447.6|445.7|447.54|445.64|7
1731903640000|2024-11-18 04:20:40|447.53|445.63|447.46|445.56|447.53|445.63|447.43|445.53|9
1731903650000|2024-11-18 04:20:50|447.42|445.52|447.34|445.44|447.43|445.53|447.34|445.44|9
1731903660000|2024-11-18 04:21:00|447.33|445.43|447.39|445.49|447.41|445.51|447.25|445.35|15
1731903670000|2024-11-18 04:21:10|447.38|445.48|447.27|445.37|447.38|445.48|447.22|445.32|9
1731903680000|2024-11-18 04:21:20|447.28|445.38|447.23|445.33|447.44|445.54|447.23|445.33|15
1731903690000|2024-11-18 04:21:30|447.22|445.32|447.2|445.3|447.27|445.37|447.2|445.3|8
1731903700000|2024-11-18 04:21:40|447.19|445.29|447.19|445.29|447.23|445.33|447.19|445.29|5
1731903710000|2024-11-18 04:21:50|447.2|445.3|447.22|445.32|447.22|445.32|447.18|445.28|9
1731903720000|2024-11-18 04:22:00|447.21|445.31|447.04|445.14|447.21|445.31|447.04|445.14|13
1731903730000|2024-11-18 04:22:10|447.03|445.13|446.63|444.73|447.03|445.13|446.63|444.73|13
1731903740000|2024-11-18 04:22:20|446.62|444.72|446.79|444.89|446.79|444.89|446.61|444.71|13
1731903750000|2024-11-18 04:22:30|446.8|444.9|446.85|444.95|446.88|444.98|446.8|444.9|15
1731903760000|2024-11-18 04:22:40|446.84|444.94|446.83|444.93|446.84|444.94|446.73|444.83|9
1731903770000|2024-11-18 04:22:50|446.84|444.94|446.79|444.89|446.87|444.97|446.77|444.87|11
1731903780000|2024-11-18 04:23:00|446.8|444.9|446.86|444.96|446.86|444.96|446.8|444.9|9
1731903790000|2024-11-18 04:23:10|446.88|444.98|446.91|445.01|446.94|445.04|446.85|444.95|13
1731903800000|2024-11-18 04:23:20|446.9|445|446.86|444.96|446.9|445|446.85|444.95|7
1731903810000|2024-11-18 04:23:30|446.96|445.06|446.98|445.08|446.98|445.08|446.96|445.06|3
1731903820000|2024-11-18 04:23:40|446.99|445.09|446.97|445.07|447.05|445.15|446.97|445.07|6
1731903830000|2024-11-18 04:23:50|446.98|445.08|446.85|444.95|446.98|445.08|446.85|444.95|7
1731903840000|2024-11-18 04:24:00|446.86|444.96|446.98|445.08|446.98|445.08|446.81|444.91|15
1731903850000|2024-11-18 04:24:10|446.99|445.09|446.86|444.96|447.01|445.11|446.83|444.93|16
1731903860000|2024-11-18 04:24:20|446.87|444.97|447.05|445.15|447.06|445.16|446.87|444.97|16
1731903870000|2024-11-18 04:24:30|447.06|445.16|447.09|445.19|447.09|445.19|447.02|445.12|11
1731903880000|2024-11-18 04:24:40|447.13|445.23|447.19|445.29|447.2|445.3|447.13|445.23|8
1731903890000|2024-11-18 04:24:50|447.14|445.24|447.03|445.13|447.14|445.24|447|445.1|9
1731903900000|2024-11-18 04:25:00|447.01|445.11|447|445.1|447.07|445.17|446.96|445.06|11
1731903910000|2024-11-18 04:25:10|446.99|445.09|446.96|445.06|447.01|445.11|446.95|445.05|10
1731903920000|2024-11-18 04:25:20|446.97|445.07|447.15|445.25|447.21|445.31|446.97|445.07|13
1731903930000|2024-11-18 04:25:30|447.14|445.24|446.89|444.99|447.14|445.24|446.89|444.99|14
1731903940000|2024-11-18 04:25:40|446.88|444.98|446.87|444.97|446.88|444.98|446.87|444.97|2
1731903950000|2024-11-18 04:25:50|446.88|444.98|446.87|444.97|446.88|444.98|446.87|444.97|2
1731903960000|2024-11-18 04:26:00|446.88|444.98|446.99|445.09|447.02|445.12|446.88|444.98|5
1731903970000|2024-11-18 04:26:10|446.98|445.08|446.83|444.93|446.98|445.08|446.83|444.93|7
1731903980000|2024-11-18 04:26:20|446.84|444.94|446.83|444.93|446.84|444.94|446.82|444.92|6
1731903990000|2024-11-18 04:26:30|446.8|444.9|446.86|444.96|446.86|444.96|446.75|444.85|12
1731904000000|2024-11-18 04:26:40|446.89|444.99|446.83|444.93|446.89|444.99|446.77|444.87|15
1731904010000|2024-11-18 04:26:50|446.84|444.94|446.75|444.85|446.84|444.94|446.74|444.84|11
1731904020000|2024-11-18 04:27:00|446.76|444.86|446.76|444.86|446.85|444.95|446.74|444.84|14
1731904030000|2024-11-18 04:27:10|446.77|444.87|446.89|444.99|446.89|444.99|446.77|444.87|8
1731904040000|2024-11-18 04:27:20|446.92|445.02|446.94|445.04|446.94|445.04|446.92|445.02|7
1731904050000|2024-11-18 04:27:30|446.9|445|446.84|444.94|446.9|445|446.81|444.91|8
1731904060000|2024-11-18 04:27:40|446.85|444.95|446.79|444.89|446.86|444.96|446.79|444.89|5
1731904070000|2024-11-18 04:27:50|446.72|444.82|446.54|444.64|446.72|444.82|446.54|444.64|9
1731904080000|2024-11-18 04:28:00|446.53|444.63|446.51|444.61|446.53|444.63|446.5|444.6|11
1731904090000|2024-11-18 04:28:10|446.5|444.6|446.35|444.45|446.5|444.6|446.35|444.45|9
1731904100000|2024-11-18 04:28:20|446.34|444.44|446.34|444.44|446.34|444.44|446.34|444.44|1
1731904110000|2024-11-18 04:28:30|446.33|444.43|446.31|444.41|446.33|444.43|446.31|444.41|3
1731904120000|2024-11-18 04:28:40|446.3|444.4|446.05|444.15|446.3|444.4|446.01|444.11|15
1731904130000|2024-11-18 04:28:50|446.04|444.14|446.05|444.15|446.05|444.15|446.04|444.14|4
1731904140000|2024-11-18 04:29:00|446.06|444.16|446.05|444.15|446.11|444.21|446|444.1|9
1731904150000|2024-11-18 04:29:10|446.06|444.16|446.09|444.19|446.09|444.19|446.06|444.16|6
1731904160000|2024-11-18 04:29:20|446.1|444.2|446.03|444.13|446.11|444.21|445.99|444.09|6
1731904170000|2024-11-18 04:29:30|446.04|444.14|446.09|444.19|446.09|444.19|446.03|444.13|6
1731904180000|2024-11-18 04:29:40|446.14|444.24|446.04|444.14|446.17|444.27|446.02|444.12|16
1731904190000|2024-11-18 04:29:50|446.05|444.15|446.04|444.14|446.06|444.16|446.04|444.14|4
1731904200000|2024-11-18 04:30:00|446.03|444.13|446.14|444.24|446.14|444.24|446.02|444.12|11
1731904210000|2024-11-18 04:30:10|446.13|444.23|445.85|443.95|446.13|444.23|445.84|443.94|9
1731904220000|2024-11-18 04:30:20|445.84|443.94|445.93|444.03|445.93|444.03|445.8|443.9|7
1731904230000|2024-11-18 04:30:30|445.92|444.02|446.07|444.17|446.08|444.18|445.92|444.02|16
1731904240000|2024-11-18 04:30:40|446.05|444.15|446.04|444.14|446.07|444.17|446.04|444.14|6
1731904250000|2024-11-18 04:30:50|445.96|444.06|445.95|444.05|445.97|444.07|445.95|444.05|4
1731904260000|2024-11-18 04:31:00|445.96|444.06|446.1|444.2|446.1|444.2|445.95|444.05|12
1731904270000|2024-11-18 04:31:10|446.11|444.21|446.19|444.29|446.19|444.29|446.11|444.21|9
1731904280000|2024-11-18 04:31:20|446.2|444.3|446.22|444.32|446.37|444.47|446.19|444.29|18
1731904290000|2024-11-18 04:31:30|446.21|444.31|446.15|444.25|446.21|444.31|446.15|444.25|7
1731904300000|2024-11-18 04:31:40|446.14|444.24|446.29|444.39|446.31|444.41|446.14|444.24|7
1731904310000|2024-11-18 04:31:50|446.3|444.4|446.31|444.41|446.32|444.42|446.3|444.4|6
1731904320000|2024-11-18 04:32:00|446.32|444.42|446.34|444.44|446.34|444.44|446.32|444.42|3
1731904330000|2024-11-18 04:32:10|446.35|444.45|446.13|444.23|446.36|444.46|446.13|444.23|6
1731904340000|2024-11-18 04:32:20|446.12|444.22|446.03|444.13|446.12|444.22|446.03|444.13|9
1731904350000|2024-11-18 04:32:30|445.99|444.09|445.82|443.92|445.99|444.09|445.82|443.92|14
1731904360000|2024-11-18 04:32:40|445.83|443.93|445.81|443.91|445.83|443.93|445.81|443.91|3
1731904370000|2024-11-18 04:32:50|445.8|443.9|445.86|443.96|445.86|443.96|445.8|443.9|5
1731904380000|2024-11-18 04:33:00|445.87|443.97|446.44|444.54|446.44|444.54|445.87|443.97|18
1731904390000|2024-11-18 04:33:10|446.45|444.55|446.6|444.7|446.6|444.7|446.45|444.55|16
1731904400000|2024-11-18 04:33:20|446.61|444.71|446.58|444.68|446.63|444.73|446.48|444.58|12
1731904410000|2024-11-18 04:33:30|446.65|444.75|446.82|444.92|446.82|444.92|446.65|444.75|14
1731904420000|2024-11-18 04:33:40|446.83|444.93|446.55|444.65|446.83|444.93|446.55|444.65|14
1731904430000|2024-11-18 04:33:50|446.54|444.64|446.53|444.63|446.58|444.68|446.52|444.62|10
1731904440000|2024-11-18 04:34:00|446.52|444.62|446.26|444.36|446.52|444.62|446.26|444.36|16
1731904450000|2024-11-18 04:34:10|446.27|444.37|446.34|444.44|446.34|444.44|446.27|444.37|8
1731904460000|2024-11-18 04:34:20|446.41|444.51|446.47|444.57|446.53|444.63|446.37|444.47|12
1731904470000|2024-11-18 04:34:30|446.48|444.58|446.79|444.89|446.79|444.89|446.48|444.58|15
1731904480000|2024-11-18 04:34:40|446.8|444.9|446.93|445.03|446.93|445.03|446.8|444.9|15
1731904490000|2024-11-18 04:34:50|446.94|445.04|447.12|445.22|447.12|445.22|446.94|445.04|14
1731904500000|2024-11-18 04:35:00|447.11|445.21|446.92|445.02|447.13|445.23|446.89|444.99|13
1731904510000|2024-11-18 04:35:10|446.93|445.03|446.86|444.96|446.93|445.03|446.79|444.89|14
1731904520000|2024-11-18 04:35:20|446.87|444.97|447.02|445.12|447.02|445.12|446.87|444.97|12
1731904530000|2024-11-18 04:35:30|447.01|445.11|446.75|444.85|447.02|445.12|446.75|444.85|18
1731904540000|2024-11-18 04:35:40|446.74|444.84|446.75|444.85|446.75|444.85|446.72|444.82|12
1731904550000|2024-11-18 04:35:50|446.79|444.89|446.85|444.95|446.87|444.97|446.78|444.88|9
1731904560000|2024-11-18 04:36:00|446.84|444.94|446.88|444.98|446.88|444.98|446.75|444.85|6
1731904570000|2024-11-18 04:36:10|446.87|444.97|447.02|445.12|447.02|445.12|446.86|444.96|10
1731904580000|2024-11-18 04:36:20|447.03|445.13|447.11|445.21|447.12|445.22|447.02|445.12|11
1731904590000|2024-11-18 04:36:30|447.12|445.22|447.24|445.34|447.26|445.36|447.11|445.21|13
1731904600000|2024-11-18 04:36:40|447.25|445.35|447.27|445.37|447.28|445.38|447.24|445.34|8
1731904610000|2024-11-18 04:36:50|447.26|445.36|447.19|445.29|447.26|445.36|447.19|445.29|5
1731904620000|2024-11-18 04:37:00|447.18|445.28|447.12|445.22|447.18|445.28|447.12|445.22|7
1731904630000|2024-11-18 04:37:10|447.11|445.21|447.01|445.11|447.11|445.21|447.01|445.11|6
1731904640000|2024-11-18 04:37:20|447|445.1|447.03|445.13|447.04|445.14|447|445.1|6
1731904650000|2024-11-18 04:37:30|447.04|445.14|446.83|444.93|447.04|445.14|446.82|444.92|6
1731904660000|2024-11-18 04:37:40|446.82|444.92|446.72|444.82|446.84|444.94|446.72|444.82|6
1731904670000|2024-11-18 04:37:50|446.71|444.81|446.62|444.72|446.71|444.81|446.62|444.72|2
1731904680000|2024-11-18 04:38:00|446.63|444.73|446.65|444.75|446.67|444.77|446.63|444.73|8
1731904690000|2024-11-18 04:38:10|446.66|444.76|446.54|444.64|446.67|444.77|446.54|444.64|14
1731904700000|2024-11-18 04:38:20|446.53|444.63|446.43|444.53|446.53|444.63|446.41|444.51|12
1731904710000|2024-11-18 04:38:30|446.44|444.54|446.47|444.57|446.51|444.61|446.43|444.53|11
1731904720000|2024-11-18 04:38:40|446.48|444.58|446.49|444.59|446.53|444.63|446.39|444.49|14
1731904730000|2024-11-18 04:38:50|446.48|444.58|446.37|444.47|446.49|444.59|446.32|444.42|14
1731904740000|2024-11-18 04:39:00|446.38|444.48|446.55|444.65|446.55|444.65|446.38|444.48|13
1731904750000|2024-11-18 04:39:10|446.54|444.64|446.61|444.71|446.61|444.71|446.48|444.58|17
1731904760000|2024-11-18 04:39:20|446.6|444.7|446.45|444.55|446.6|444.7|446.45|444.55|9
1731904770000|2024-11-18 04:39:30|446.4|444.5|446.16|444.26|446.4|444.5|446.15|444.25|11
1731904780000|2024-11-18 04:39:40|446.15|444.25|446.1|444.2|446.15|444.25|446.1|444.2|14
1731904790000|2024-11-18 04:39:50|446.09|444.19|446.12|444.22|446.15|444.25|446.09|444.19|12
1731904800000|2024-11-18 04:40:00|446.11|444.21|445.92|444.02|446.11|444.21|445.91|444.01|14
1731904810000|2024-11-18 04:40:10|445.94|444.04|445.81|443.91|445.94|444.04|445.74|443.84|15
1731904820000|2024-11-18 04:40:20|445.82|443.92|445.91|444.01|445.91|444.01|445.82|443.92|10
1731904830000|2024-11-18 04:40:30|445.92|444.02|445.68|443.78|445.92|444.02|445.67|443.77|11
1731904840000|2024-11-18 04:40:40|445.69|443.79|445.56|443.66|445.77|443.87|445.56|443.66|10
1731904850000|2024-11-18 04:40:50|445.57|443.67|445.47|443.57|445.58|443.68|445.47|443.57|13
1731904860000|2024-11-18 04:41:00|445.43|443.53|445.68|443.78|445.68|443.78|445.39|443.49|12
1731904870000|2024-11-18 04:41:10|445.69|443.79|445.68|443.78|445.75|443.85|445.67|443.77|12
1731904880000|2024-11-18 04:41:20|445.74|443.84|445.82|443.92|445.82|443.92|445.74|443.84|11
1731904890000|2024-11-18 04:41:30|445.81|443.91|446.07|444.17|446.12|444.22|445.81|443.91|15
1731904900000|2024-11-18 04:41:40|446.06|444.16|446.29|444.39|446.29|444.39|446.06|444.16|11
1731904910000|2024-11-18 04:41:50|446.27|444.37|446.17|444.27|446.28|444.38|446.13|444.23|12
1731904920000|2024-11-18 04:42:00|446.19|444.29|446.42|444.52|446.42|444.52|446.19|444.29|14
1731904930000|2024-11-18 04:42:10|446.43|444.53|446.83|444.93|446.83|444.93|446.43|444.53|15
1731904940000|2024-11-18 04:42:20|446.84|444.94|446.88|444.98|446.88|444.98|446.72|444.82|13
1731904950000|2024-11-18 04:42:30|446.89|444.99|447.15|445.25|447.15|445.25|446.88|444.98|12
1731904960000|2024-11-18 04:42:40|447.14|445.24|446.79|444.89|447.14|445.24|446.79|444.89|14
1731904970000|2024-11-18 04:42:50|446.78|444.88|446.58|444.68|446.79|444.89|446.57|444.67|14
1731904980000|2024-11-18 04:43:00|446.57|444.67|446.69|444.79|446.69|444.79|446.51|444.61|8
1731904990000|2024-11-18 04:43:10|446.7|444.8|446.57|444.67|446.81|444.91|446.57|444.67|15
1731905000000|2024-11-18 04:43:20|446.6|444.7|446.73|444.83|446.73|444.83|446.6|444.7|10
1731905010000|2024-11-18 04:43:30|446.74|444.84|446.84|444.94|446.87|444.97|446.74|444.84|12
1731905020000|2024-11-18 04:43:40|446.83|444.93|446.63|444.73|446.83|444.93|446.6|444.7|17
1731905030000|2024-11-18 04:43:50|446.64|444.74|446.85|444.95|446.85|444.95|446.64|444.74|13
1731905040000|2024-11-18 04:44:00|446.82|444.92|446.89|444.99|446.9|445|446.76|444.86|12
1731905050000|2024-11-18 04:44:10|446.88|444.98|446.75|444.85|446.89|444.99|446.71|444.81|11
1731905060000|2024-11-18 04:44:20|446.8|444.9|446.83|444.93|446.83|444.93|446.72|444.82|11
1731905070000|2024-11-18 04:44:30|446.85|444.95|446.9|445|446.97|445.07|446.85|444.95|10
1731905080000|2024-11-18 04:44:40|446.91|445.01|446.93|445.03|446.93|445.03|446.82|444.92|14
1731905090000|2024-11-18 04:44:50|446.94|445.04|446.99|445.09|447.02|445.12|446.94|445.04|12
1731905100000|2024-11-18 04:45:00|447|445.1|447.02|445.12|447.12|445.22|447|445.1|15
1731905110000|2024-11-18 04:45:10|447.01|445.11|446.69|444.79|447.01|445.11|446.69|444.79|19
1731905120000|2024-11-18 04:45:20|446.68|444.78|446.77|444.87|446.77|444.87|446.68|444.78|3
1731905130000|2024-11-18 04:45:30|446.78|444.88|446.72|444.82|446.79|444.89|446.63|444.73|13
1731905140000|2024-11-18 04:45:40|446.73|444.83|446.81|444.91|446.84|444.94|446.73|444.83|11
1731905150000|2024-11-18 04:45:50|446.82|444.92|446.75|444.85|446.88|444.98|446.74|444.84|17
1731905160000|2024-11-18 04:46:00|446.74|444.84|446.66|444.76|446.74|444.84|446.63|444.73|11
1731905170000|2024-11-18 04:46:10|446.73|444.83|446.69|444.79|446.73|444.83|446.63|444.73|12
1731905180000|2024-11-18 04:46:20|446.7|444.8|446.9|445|446.9|445|446.7|444.8|14
1731905190000|2024-11-18 04:46:30|446.91|445.01|447.03|445.13|447.05|445.15|446.91|445.01|10
1731905200000|2024-11-18 04:46:40|447.02|445.12|447.06|445.16|447.06|445.16|446.95|445.05|15
1731905210000|2024-11-18 04:46:50|447.07|445.17|446.78|444.88|447.16|445.26|446.78|444.88|16
1731905220000|2024-11-18 04:47:00|446.77|444.87|446.93|445.03|446.93|445.03|446.75|444.85|11
1731905230000|2024-11-18 04:47:10|446.94|445.04|446.79|444.89|446.96|445.06|446.74|444.84|12
1731905240000|2024-11-18 04:47:20|446.8|444.9|446.96|445.06|446.96|445.06|446.75|444.85|13
1731905250000|2024-11-18 04:47:30|446.95|445.05|446.91|445.01|446.98|445.08|446.9|445|15
1731905260000|2024-11-18 04:47:40|446.9|445|446.76|444.86|446.9|445|446.76|444.86|10
1731905270000|2024-11-18 04:47:50|446.63|444.73|446.71|444.81|446.71|444.81|446.63|444.73|9
1731905280000|2024-11-18 04:48:00|446.7|444.8|446.73|444.83|446.82|444.92|446.7|444.8|9
1731905290000|2024-11-18 04:48:10|446.74|444.84|446.72|444.82|446.74|444.84|446.72|444.82|3
1731905300000|2024-11-18 04:48:20|446.77|444.87|446.83|444.93|446.83|444.93|446.77|444.87|2
1731905310000|2024-11-18 04:48:30|446.82|444.92|446.77|444.87|446.82|444.92|446.77|444.87|3
1731905320000|2024-11-18 04:48:40|446.78|444.88|446.93|445.03|446.93|445.03|446.78|444.88|10
1731905330000|2024-11-18 04:48:50|446.92|445.02|446.77|444.87|446.93|445.03|446.7|444.8|15
1731905340000|2024-11-18 04:49:00|446.83|444.93|446.93|445.03|446.93|445.03|446.81|444.91|12
1731905350000|2024-11-18 04:49:10|446.92|445.02|446.65|444.75|446.92|445.02|446.65|444.75|12
1731905360000|2024-11-18 04:49:20|446.64|444.74|446.7|444.8|446.71|444.81|446.61|444.71|8
1731905370000|2024-11-18 04:49:30|446.71|444.81|446.66|444.76|446.71|444.81|446.66|444.76|10
1731905380000|2024-11-18 04:49:40|446.65|444.75|446.53|444.63|446.65|444.75|446.52|444.62|13
1731905390000|2024-11-18 04:49:50|446.54|444.64|446.54|444.64|446.54|444.64|446.48|444.58|8
1731905400000|2024-11-18 04:50:00|446.47|444.57|446.21|444.31|446.5|444.6|446.21|444.31|18
1731905410000|2024-11-18 04:50:10|446.36|444.46|446.38|444.48|446.38|444.48|446.3|444.4|13
1731905420000|2024-11-18 04:50:20|446.37|444.47|446.21|444.31|446.37|444.47|446.21|444.31|13
1731905430000|2024-11-18 04:50:30|446.3|444.4|446.52|444.62|446.54|444.64|446.3|444.4|15
1731905440000|2024-11-18 04:50:40|446.51|444.61|446.21|444.31|446.51|444.61|446.21|444.31|20
1731905450000|2024-11-18 04:50:50|446.2|444.3|446.09|444.19|446.2|444.3|446.05|444.15|7
1731905460000|2024-11-18 04:51:00|446.1|444.2|446.19|444.29|446.19|444.29|446.09|444.19|4
1731905470000|2024-11-18 04:51:10|446.2|444.3|446.33|444.43|446.33|444.43|446.2|444.3|11
1731905480000|2024-11-18 04:51:20|446.34|444.44|446.42|444.52|446.44|444.54|446.34|444.44|8
1731905490000|2024-11-18 04:51:30|446.3|444.4|446.36|444.46|446.36|444.46|446.3|444.4|9
1731905500000|2024-11-18 04:51:40|446.35|444.45|446.43|444.53|446.43|444.53|446.29|444.39|7
1731905510000|2024-11-18 04:51:50|446.44|444.54|446.22|444.32|446.45|444.55|446.22|444.32|9
1731905520000|2024-11-18 04:52:00|446.21|444.31|446.14|444.24|446.21|444.31|446.13|444.23|8
1731905530000|2024-11-18 04:52:10|446.13|444.23|446.11|444.21|446.19|444.29|446.09|444.19|13
1731905540000|2024-11-18 04:52:20|446.1|444.2|446.02|444.12|446.1|444.2|445.91|444.01|13
1731905550000|2024-11-18 04:52:30|446.01|444.11|445.94|444.04|446.04|444.14|445.94|444.04|12
1731905560000|2024-11-18 04:52:40|445.95|444.05|445.83|443.93|446.03|444.13|445.83|443.93|12
1731905570000|2024-11-18 04:52:50|445.65|443.75|445.86|443.96|445.9|444|445.65|443.75|12
1731905580000|2024-11-18 04:53:00|445.85|443.95|446.02|444.12|446.03|444.13|445.85|443.95|9
1731905590000|2024-11-18 04:53:10|446.03|444.13|445.88|443.98|446.03|444.13|445.88|443.98|6
1731905600000|2024-11-18 04:53:20|445.87|443.97|445.88|443.98|445.88|443.98|445.87|443.97|2
1731905610000|2024-11-18 04:53:30|445.87|443.97|445.78|443.88|445.88|443.98|445.78|443.88|4
1731905620000|2024-11-18 04:53:40|445.77|443.87|445.73|443.83|445.77|443.87|445.73|443.83|5
1731905630000|2024-11-18 04:53:50|445.72|443.82|445.7|443.8|445.72|443.82|445.7|443.8|3
1731905640000|2024-11-18 04:54:00|445.79|443.89|445.92|444.02|445.92|444.02|445.77|443.87|9
1731905650000|2024-11-18 04:54:10|445.91|444.01|445.88|443.98|445.91|444.01|445.88|443.98|4
1731905660000|2024-11-18 04:54:20|445.89|443.99|445.83|443.93|445.97|444.07|445.81|443.91|10
1731905670000|2024-11-18 04:54:30|445.84|443.94|446.08|444.18|446.08|444.18|445.84|443.94|9
1731905680000|2024-11-18 04:54:40|446.17|444.27|446.28|444.38|446.28|444.38|446.13|444.23|8
1731905690000|2024-11-18 04:54:50|446.29|444.39|446.5|444.6|446.5|444.6|446.29|444.39|11
1731905700000|2024-11-18 04:55:00|446.51|444.61|446.29|444.39|446.52|444.62|446.28|444.38|11
1731905710000|2024-11-18 04:55:10|446.28|444.38|446.04|444.14|446.28|444.38|446.04|444.14|15
1731905720000|2024-11-18 04:55:20|445.93|444.03|445.74|443.84|445.93|444.03|445.7|443.8|12
1731905730000|2024-11-18 04:55:30|445.84|443.94|445.86|443.96|445.86|443.96|445.84|443.94|3
1731905740000|2024-11-18 04:55:40|445.87|443.97|445.74|443.84|445.94|444.04|445.74|443.84|16
1731905750000|2024-11-18 04:55:50|445.75|443.85|446|444.1|446.01|444.11|445.75|443.85|13
1731905760000|2024-11-18 04:56:00|445.79|443.89|445.91|444.01|445.91|444.01|445.79|443.89|14
1731905770000|2024-11-18 04:56:10|445.92|444.02|445.87|443.97|445.97|444.07|445.86|443.96|12
1731905780000|2024-11-18 04:56:20|445.88|443.98|445.67|443.77|445.88|443.98|445.67|443.77|12
1731905790000|2024-11-18 04:56:30|445.65|443.75|445.56|443.66|445.65|443.75|445.48|443.58|17
1731905800000|2024-11-18 04:56:40|445.57|443.67|445.7|443.8|445.75|443.85|445.57|443.67|9
1731905820000|2024-11-18 04:57:00|445.71|443.81|445.84|443.94|445.84|443.94|445.7|443.8|6
1731905830000|2024-11-18 04:57:10|445.83|443.93|445.81|443.91|445.83|443.93|445.79|443.89|10
1731905840000|2024-11-18 04:57:20|445.82|443.92|446.13|444.23|446.13|444.23|445.8|443.9|18
1731905850000|2024-11-18 04:57:30|446.11|444.21|446.01|444.11|446.11|444.21|445.94|444.04|6
1731905860000|2024-11-18 04:57:40|446.02|444.12|446.03|444.13|446.06|444.16|446.02|444.12|10
1731905870000|2024-11-18 04:57:50|446.02|444.12|446.05|444.15|446.07|444.17|445.95|444.05|12
1731905880000|2024-11-18 04:58:00|446.02|444.12|446.03|444.13|446.17|444.27|446.02|444.12|9
1731905890000|2024-11-18 04:58:10|446.02|444.12|445.98|444.08|446.02|444.12|445.93|444.03|13
1731905900000|2024-11-18 04:58:20|445.99|444.09|445.85|443.95|446.02|444.12|445.84|443.94|9
1731905910000|2024-11-18 04:58:30|445.86|443.96|445.84|443.94|445.96|444.06|445.83|443.93|12
1731905920000|2024-11-18 04:58:40|445.85|443.95|445.76|443.86|445.89|443.99|445.76|443.86|6
1731905930000|2024-11-18 04:58:50|445.77|443.87|445.82|443.92|445.83|443.93|445.77|443.87|4
1731905940000|2024-11-18 04:59:00|445.83|443.93|445.74|443.84|445.83|443.93|445.73|443.83|13
1731905950000|2024-11-18 04:59:10|445.68|443.78|445.76|443.86|445.76|443.86|445.68|443.78|9
1731905960000|2024-11-18 04:59:20|445.77|443.87|445.8|443.9|445.84|443.94|445.74|443.84|12
1731905970000|2024-11-18 04:59:30|445.72|443.82|445.75|443.85|445.84|443.94|445.72|443.82|7
1731905980000|2024-11-18 04:59:40|445.8|443.9|445.74|443.84|445.85|443.95|445.74|443.84|13
1731905990000|2024-11-18 04:59:50|445.73|443.83|445.83|443.93|445.83|443.93|445.68|443.78|17
1731906000000|2024-11-18 05:00:00|445.84|443.94|446|444.1|446|444.1|445.84|443.94|10
1731906010000|2024-11-18 05:00:10|446.01|444.11|445.99|444.09|446.01|444.11|445.96|444.06|5
1731906020000|2024-11-18 05:00:20|446|444.1|445.84|443.94|446|444.1|445.84|443.94|10
1731906040000|2024-11-18 05:00:40|445.85|443.95|445.82|443.92|445.85|443.95|445.79|443.89|5
1731906050000|2024-11-18 05:00:50|445.83|443.93|445.69|443.79|445.87|443.97|445.68|443.78|15
1731906060000|2024-11-18 05:01:00|445.68|443.78|445.77|443.87|445.8|443.9|445.67|443.77|10
1731906070000|2024-11-18 05:01:10|445.94|444.04|445.76|443.86|445.94|444.04|445.75|443.85|13
1731906080000|2024-11-18 05:01:20|445.75|443.85|445.65|443.75|445.75|443.85|445.61|443.71|12
1731906090000|2024-11-18 05:01:30|445.64|443.74|445.76|443.86|445.83|443.93|445.64|443.74|9
1731906100000|2024-11-18 05:01:40|445.75|443.85|445.87|443.97|445.88|443.98|445.73|443.83|10
1731906110000|2024-11-18 05:01:50|445.88|443.98|445.98|444.08|445.98|444.08|445.81|443.91|15
1731906120000|2024-11-18 05:02:00|445.97|444.07|445.87|443.97|445.97|444.07|445.84|443.94|15
1731906130000|2024-11-18 05:02:10|445.88|443.98|446.18|444.28|446.19|444.29|445.88|443.98|19
1731906140000|2024-11-18 05:02:20|446.19|444.29|446.36|444.46|446.59|444.69|446.19|444.29|25
1731906150000|2024-11-18 05:02:30|446.37|444.47|446.25|444.35|446.37|444.47|446.2|444.3|17
1731906160000|2024-11-18 05:02:40|446.26|444.36|446.36|444.46|446.38|444.48|446.26|444.36|17
1731906170000|2024-11-18 05:02:50|446.34|444.44|446.18|444.28|446.34|444.44|446.16|444.26|11
1731906180000|2024-11-18 05:03:00|446.05|444.15|446.27|444.37|446.27|444.37|446.05|444.15|18
1731906190000|2024-11-18 05:03:10|446.29|444.39|446.23|444.33|446.29|444.39|446.23|444.33|4
1731906200000|2024-11-18 05:03:20|446.15|444.25|446.3|444.4|446.31|444.41|446.15|444.25|12
1731906210000|2024-11-18 05:03:30|446.22|444.32|446.3|444.4|446.3|444.4|446.21|444.31|9
1731906220000|2024-11-18 05:03:40|446.37|444.47|446.49|444.59|446.52|444.62|446.37|444.47|6
1731906230000|2024-11-18 05:03:50|446.48|444.58|446.39|444.49|446.48|444.58|446.39|444.49|7
1731906240000|2024-11-18 05:04:00|446.38|444.48|446.35|444.45|446.38|444.48|446.27|444.37|14
1731906250000|2024-11-18 05:04:10|446.34|444.44|446.21|444.31|446.44|444.54|446.21|444.31|12
1731906260000|2024-11-18 05:04:20|446.22|444.32|446.26|444.36|446.32|444.42|446.2|444.3|12
1731906270000|2024-11-18 05:04:30|446.27|444.37|446.18|444.28|446.32|444.42|446.18|444.28|14
1731906280000|2024-11-18 05:04:40|446.07|444.17|445.94|444.04|446.07|444.17|445.93|444.03|9
1731906290000|2024-11-18 05:04:50|445.95|444.05|446.12|444.22|446.15|444.25|445.95|444.05|7
1731906300000|2024-11-18 05:05:00|446.13|444.23|446.13|444.23|446.13|444.23|446.13|444.23|1
1731906310000|2024-11-18 05:05:10|446.14|444.24|446.33|444.43|446.34|444.44|446.14|444.24|11
1731906330000|2024-11-18 05:05:30|446.34|444.44|446.34|444.44|446.34|444.44|446.34|444.44|1
1731906340000|2024-11-18 05:05:40|446.33|444.43|446.34|444.44|446.34|444.44|446.29|444.39|6
1731906350000|2024-11-18 05:05:50|446.42|444.52|446.43|444.53|446.44|444.54|446.37|444.47|8
1731906360000|2024-11-18 05:06:00|446.42|444.52|446.35|444.45|446.42|444.52|446.32|444.42|5
1731906370000|2024-11-18 05:06:10|446.34|444.44|446.76|444.86|446.76|444.86|446.34|444.44|21
1731906380000|2024-11-18 05:06:20|446.96|445.06|447.24|445.34|447.24|445.34|446.81|444.91|18
1731906390000|2024-11-18 05:06:30|447.25|445.35|447.05|445.15|447.25|445.35|447.05|445.15|12
1731906400000|2024-11-18 05:06:40|447.04|445.14|446.79|444.89|447.04|445.14|446.79|444.89|14
1731906410000|2024-11-18 05:06:50|446.84|444.94|446.71|444.81|446.84|444.94|446.71|444.81|4
1731906420000|2024-11-18 05:07:00|446.72|444.82|446.69|444.79|446.75|444.85|446.69|444.79|7
1731906430000|2024-11-18 05:07:10|446.68|444.78|446.67|444.77|446.68|444.78|446.67|444.77|2
1731906440000|2024-11-18 05:07:20|446.7|444.8|446.58|444.68|446.7|444.8|446.57|444.67|12
1731906450000|2024-11-18 05:07:30|446.57|444.67|446.57|444.67|446.58|444.68|446.56|444.66|5
1731906460000|2024-11-18 05:07:40|446.53|444.63|446.57|444.67|446.57|444.67|446.52|444.62|4
1731906470000|2024-11-18 05:07:50|446.58|444.68|446.73|444.83|446.73|444.83|446.58|444.68|6
1731906480000|2024-11-18 05:08:00|446.74|444.84|446.77|444.87|446.77|444.87|446.74|444.84|4
1731906490000|2024-11-18 05:08:10|446.78|444.88|446.8|444.9|446.8|444.9|446.78|444.88|3
1731906500000|2024-11-18 05:08:20|446.81|444.91|446.75|444.85|446.82|444.92|446.75|444.85|3
1731906510000|2024-11-18 05:08:30|446.76|444.86|446.78|444.88|446.78|444.88|446.76|444.86|3
1731906520000|2024-11-18 05:08:40|446.77|444.87|446.52|444.62|446.77|444.87|446.52|444.62|11
1731906530000|2024-11-18 05:08:50|446.51|444.61|446.37|444.47|446.51|444.61|446.37|444.47|10
1731906540000|2024-11-18 05:09:00|446.36|444.46|446.22|444.32|446.36|444.46|446.22|444.32|9
1731906550000|2024-11-18 05:09:10|446.18|444.28|445.97|444.07|446.18|444.28|445.97|444.07|14
1731906560000|2024-11-18 05:09:20|445.96|444.06|445.37|443.47|445.96|444.06|445.37|443.47|20
1731906570000|2024-11-18 05:09:30|445.38|443.48|445.59|443.69|445.62|443.72|445.38|443.48|13
1731906580000|2024-11-18 05:09:40|445.6|443.7|445.9|444|445.91|444.01|445.59|443.69|11
1731906590000|2024-11-18 05:09:50|445.89|443.99|445.81|443.91|445.89|443.99|445.81|443.91|11
1731906600000|2024-11-18 05:10:00|445.8|443.9|445.79|443.89|445.81|443.91|445.79|443.89|4
1731906610000|2024-11-18 05:10:10|445.78|443.88|445.7|443.8|445.78|443.88|445.7|443.8|6
1731906620000|2024-11-18 05:10:20|445.71|443.81|445.65|443.75|445.71|443.81|445.65|443.75|3
1731906630000|2024-11-18 05:10:30|445.69|443.79|445.76|443.86|445.76|443.86|445.69|443.79|3
1731906640000|2024-11-18 05:10:40|445.77|443.87|445.75|443.85|445.78|443.88|445.74|443.84|9
1731906650000|2024-11-18 05:10:50|445.74|443.84|445.6|443.7|445.74|443.84|445.6|443.7|4
1731906660000|2024-11-18 05:11:00|445.54|443.64|445.5|443.6|445.55|443.65|445.42|443.52|5
1731906670000|2024-11-18 05:11:10|445.66|443.76|445.66|443.76|445.68|443.78|445.66|443.76|3
1731906680000|2024-11-18 05:11:20|445.75|443.85|445.75|443.85|445.75|443.85|445.75|443.85|1
1731906690000|2024-11-18 05:11:30|445.76|443.86|445.91|444.01|445.91|444.01|445.76|443.86|5
1731906700000|2024-11-18 05:11:40|445.9|444|445.85|443.95|445.9|444|445.85|443.95|8
1731906710000|2024-11-18 05:11:50|445.84|443.94|445.63|443.73|445.84|443.94|445.63|443.73|13
1731906720000|2024-11-18 05:12:00|445.62|443.72|445.78|443.88|445.78|443.88|445.62|443.72|3
1731906730000|2024-11-18 05:12:10|445.77|443.87|445.65|443.75|445.77|443.87|445.65|443.75|7
1731906740000|2024-11-18 05:12:20|445.61|443.71|445.46|443.56|445.65|443.75|445.46|443.56|8
1731906750000|2024-11-18 05:12:30|445.49|443.59|445.29|443.39|445.49|443.59|445.29|443.39|17
1731906770000|2024-11-18 05:12:50|445.3|443.4|445.24|443.34|445.3|443.4|445.24|443.34|5
1731906780000|2024-11-18 05:13:00|445.25|443.35|445.34|443.44|445.34|443.44|445.25|443.35|7
1731906790000|2024-11-18 05:13:10|445.35|443.45|445.57|443.67|445.57|443.67|445.35|443.45|7
1731906800000|2024-11-18 05:13:20|445.58|443.68|445.57|443.67|445.58|443.68|445.57|443.67|2
1731906810000|2024-11-18 05:13:30|445.56|443.66|445.65|443.75|445.65|443.75|445.56|443.66|4
1731906820000|2024-11-18 05:13:40|445.64|443.74|445.54|443.64|445.65|443.75|445.53|443.63|10
1731906830000|2024-11-18 05:13:50|445.55|443.65|445.59|443.69|445.59|443.69|445.55|443.65|5
1731906840000|2024-11-18 05:14:00|445.6|443.7|445.62|443.72|445.65|443.75|445.59|443.69|7
1731906850000|2024-11-18 05:14:10|445.61|443.71|445.61|443.71|445.61|443.71|445.61|443.71|1
1731906860000|2024-11-18 05:14:20|445.54|443.64|445.53|443.63|445.54|443.64|445.52|443.62|6
1731906870000|2024-11-18 05:14:30|445.54|443.64|445.45|443.55|445.54|443.64|445.45|443.55|6
1731906880000|2024-11-18 05:14:40|445.44|443.54|445.4|443.5|445.44|443.54|445.4|443.5|6
1731906890000|2024-11-18 05:14:50|445.39|443.49|445.38|443.48|445.39|443.49|445.37|443.47|4
1731906900000|2024-11-18 05:15:00|445.42|443.52|445.47|443.57|445.47|443.57|445.41|443.51|8
1731906910000|2024-11-18 05:15:10|445.46|443.56|445.45|443.55|445.49|443.59|445.45|443.55|6
1731906920000|2024-11-18 05:15:20|445.44|443.54|444.99|443.09|445.44|443.54|444.99|443.09|21
1731906930000|2024-11-18 05:15:30|445|443.1|444.99|443.09|445|443.1|444.98|443.08|7
1731906940000|2024-11-18 05:15:40|444.98|443.08|444.89|442.99|444.98|443.08|444.83|442.93|3
1731906950000|2024-11-18 05:15:50|444.9|443|445.12|443.22|445.12|443.22|444.9|443|8
1731906960000|2024-11-18 05:16:00|445.13|443.23|445.48|443.58|445.48|443.58|445.13|443.23|15
1731906970000|2024-11-18 05:16:10|445.53|443.63|445.63|443.73|445.64|443.74|445.53|443.63|10
1731906980000|2024-11-18 05:16:20|445.62|443.72|445.58|443.68|445.62|443.72|445.58|443.68|3
1731906990000|2024-11-18 05:16:30|445.59|443.69|445.72|443.82|445.73|443.83|445.59|443.69|7
1731907000000|2024-11-18 05:16:40|445.73|443.83|445.73|443.83|445.73|443.83|445.73|443.83|1
1731907010000|2024-11-18 05:16:50|445.77|443.87|446.11|444.21|446.11|444.21|445.77|443.87|11
1731907020000|2024-11-18 05:17:00|446.12|444.22|446.17|444.27|446.17|444.27|446.06|444.16|9
1731907030000|2024-11-18 05:17:10|446.19|444.29|446.65|444.75|446.71|444.81|446.19|444.29|23
1731907040000|2024-11-18 05:17:20|446.64|444.74|446.63|444.73|446.67|444.77|446.63|444.73|5
1731907050000|2024-11-18 05:17:30|446.62|444.72|446.5|444.6|446.62|444.72|446.5|444.6|7
1731907060000|2024-11-18 05:17:40|446.49|444.59|446.41|444.51|446.5|444.6|446.38|444.48|7
1731907070000|2024-11-18 05:17:50|446.4|444.5|446.38|444.48|446.4|444.5|446.38|444.48|5
1731907080000|2024-11-18 05:18:00|446.37|444.47|446.44|444.54|446.44|444.54|446.36|444.46|4
1731907090000|2024-11-18 05:18:10|446.45|444.55|446.5|444.6|446.5|444.6|446.4|444.5|6
1731907100000|2024-11-18 05:18:20|446.51|444.61|446.52|444.62|446.52|444.62|446.51|444.61|2
1731907110000|2024-11-18 05:18:30|446.53|444.63|446.75|444.85|446.75|444.85|446.53|444.63|7
1731907120000|2024-11-18 05:18:40|446.76|444.86|446.89|444.99|447|445.1|446.76|444.86|5
1731907130000|2024-11-18 05:18:50|446.88|444.98|446.94|445.04|446.94|445.04|446.87|444.97|6
1731907140000|2024-11-18 05:19:00|446.95|445.05|446.96|445.06|446.96|445.06|446.95|445.05|2
1731907150000|2024-11-18 05:19:10|446.95|445.05|447.1|445.2|447.1|445.2|446.87|444.97|14
1731907160000|2024-11-18 05:19:20|447.09|445.19|447.1|445.2|447.1|445.2|447.09|445.19|2
1731907170000|2024-11-18 05:19:30|447.11|445.21|447.12|445.22|447.12|445.22|447.1|445.2|5
1731907180000|2024-11-18 05:19:40|447.11|445.21|447.2|445.3|447.2|445.3|447.11|445.21|9
1731907190000|2024-11-18 05:19:50|447.21|445.31|447.19|445.29|447.22|445.32|447.17|445.27|6
1731907200000|2024-11-18 05:20:00|447.18|445.28|447.13|445.23|447.18|445.28|447.1|445.2|5
1731907210000|2024-11-18 05:20:10|447.12|445.22|447.22|445.32|447.23|445.33|447.12|445.22|14
1731907220000|2024-11-18 05:20:20|447.23|445.33|447.25|445.35|447.25|445.35|447.23|445.33|7
1731907230000|2024-11-18 05:20:30|447.26|445.36|447.38|445.48|447.39|445.49|447.26|445.36|6
1731907240000|2024-11-18 05:20:40|447.39|445.49|447.27|445.37|447.39|445.49|447.27|445.37|10
1731907250000|2024-11-18 05:20:50|447.41|445.51|447.41|445.51|447.41|445.51|447.4|445.5|5
1731907260000|2024-11-18 05:21:00|447.42|445.52|447.42|445.52|447.42|445.52|447.4|445.5|4
1731907270000|2024-11-18 05:21:10|447.29|445.39|447.27|445.37|447.29|445.39|447.27|445.37|5
1731907280000|2024-11-18 05:21:20|447.28|445.38|447.29|445.39|447.29|445.39|447.27|445.37|4
1731907290000|2024-11-18 05:21:30|447.28|445.38|447.33|445.43|447.34|445.44|447.28|445.38|9
1731907300000|2024-11-18 05:21:40|447.34|445.44|447.39|445.49|447.39|445.49|447.34|445.44|5
1731907310000|2024-11-18 05:21:50|447.4|445.5|447.5|445.6|447.51|445.61|447.4|445.5|6
1731907320000|2024-11-18 05:22:00|447.36|445.46|447.35|445.45|447.36|445.46|447.35|445.45|2
1731907330000|2024-11-18 05:22:10|447.36|445.46|447.43|445.53|447.43|445.53|447.36|445.46|4
1731907340000|2024-11-18 05:22:20|447.6|445.7|447.58|445.68|447.6|445.7|447.57|445.67|8
1731907350000|2024-11-18 05:22:30|447.57|445.67|447.56|445.66|447.58|445.68|447.55|445.65|6
1731907360000|2024-11-18 05:22:40|447.55|445.65|447.57|445.67|447.57|445.67|447.55|445.65|3
1731907370000|2024-11-18 05:22:50|447.66|445.76|447.84|445.94|447.85|445.95|447.66|445.76|7
1731907380000|2024-11-18 05:23:00|447.83|445.93|448.3|446.4|448.3|446.4|447.83|445.93|9
1731907390000|2024-11-18 05:23:10|448.31|446.41|449.16|447.26|449.28|447.38|448.31|446.41|17
1731907400000|2024-11-18 05:23:20|449.2|447.3|449.45|447.55|449.46|447.56|449.2|447.3|12
1731907410000|2024-11-18 05:23:30|449.44|447.54|449.5|447.6|449.5|447.6|449.43|447.53|4
1731907420000|2024-11-18 05:23:40|449.51|447.61|449.51|447.61|449.59|447.69|449.51|447.61|3
1731907430000|2024-11-18 05:23:50|449.54|447.64|449.51|447.61|449.54|447.64|449.51|447.61|6
1731907440000|2024-11-18 05:24:00|449.47|447.57|449.32|447.42|449.47|447.57|449.32|447.42|4
1731907450000|2024-11-18 05:24:10|449.28|447.38|449.21|447.31|449.28|447.38|449.21|447.31|7
1731907460000|2024-11-18 05:24:20|449.2|447.3|449.15|447.25|449.2|447.3|449.13|447.23|6
1731907470000|2024-11-18 05:24:30|449.14|447.24|449.1|447.2|449.14|447.24|449.1|447.2|5
1731907480000|2024-11-18 05:24:40|449.09|447.19|448.99|447.09|449.09|447.19|448.99|447.09|6
1731907490000|2024-11-18 05:24:50|448.98|447.08|448.87|446.97|448.98|447.08|448.84|446.94|6
1731907500000|2024-11-18 05:25:00|448.97|447.07|448.96|447.06|448.97|447.07|448.96|447.06|2
1731907510000|2024-11-18 05:25:10|448.97|447.07|449.02|447.12|449.02|447.12|448.95|447.05|5
1731907520000|2024-11-18 05:25:20|449.21|447.31|449.17|447.27|449.25|447.35|449.17|447.27|10
1731907530000|2024-11-18 05:25:30|449.16|447.26|448.97|447.07|449.17|447.27|448.97|447.07|10
1731907540000|2024-11-18 05:25:40|448.96|447.06|448.94|447.04|448.96|447.06|448.93|447.03|5
1731907560000|2024-11-18 05:26:00|448.93|447.03|449.01|447.11|449.09|447.19|448.92|447.02|15
1731907570000|2024-11-18 05:26:10|448.9|447|448.89|446.99|448.91|447.01|448.89|446.99|6
1731907580000|2024-11-18 05:26:20|448.88|446.98|448.87|446.97|448.9|447|448.87|446.97|3
1731907590000|2024-11-18 05:26:30|448.86|446.96|448.85|446.95|448.86|446.96|448.84|446.94|5
1731907600000|2024-11-18 05:26:40|448.8|446.9|448.8|446.9|448.8|446.9|448.8|446.9|1
1731907610000|2024-11-18 05:26:50|448.79|446.89|448.89|446.99|448.89|446.99|448.79|446.89|2
1731907620000|2024-11-18 05:27:00|448.9|447|448.9|447|448.91|447.01|448.9|447|3
1731907630000|2024-11-18 05:27:10|448.85|446.95|448.83|446.93|448.85|446.95|448.83|446.93|5
1731907640000|2024-11-18 05:27:20|448.82|446.92|448.77|446.87|448.82|446.92|448.77|446.87|2
1731907650000|2024-11-18 05:27:30|448.76|446.86|448.42|446.52|448.76|446.86|448.4|446.5|6
1731907660000|2024-11-18 05:27:40|448.44|446.54|448.28|446.38|448.44|446.54|448.2|446.3|9
1731907670000|2024-11-18 05:27:50|448.29|446.39|448.47|446.57|448.48|446.58|448.29|446.39|4
1731907680000|2024-11-18 05:28:00|448.46|446.56|448.45|446.55|448.46|446.56|448.44|446.54|4
1731907690000|2024-11-18 05:28:10|448.46|446.56|448.54|446.64|448.54|446.64|448.46|446.56|8
1731907700000|2024-11-18 05:28:20|448.55|446.65|448.7|446.8|448.7|446.8|448.55|446.65|5
1731907710000|2024-11-18 05:28:30|448.71|446.81|449.25|447.35|449.28|447.38|448.71|446.81|19
1731907720000|2024-11-18 05:28:40|449.24|447.34|449.22|447.32|449.24|447.34|449.19|447.29|10
1731907730000|2024-11-18 05:28:50|449.23|447.33|449.25|447.35|449.25|447.35|449.23|447.33|3
1731907740000|2024-11-18 05:29:00|449.26|447.36|449.3|447.4|449.3|447.4|449.26|447.36|5
1731907750000|2024-11-18 05:29:10|449.29|447.39|449.28|447.38|449.29|447.39|449.28|447.38|2
1731907770000|2024-11-18 05:29:30|449.25|447.35|449.07|447.17|449.26|447.36|449.07|447.17|10
1731907780000|2024-11-18 05:29:40|449.06|447.16|448.94|447.04|449.06|447.16|448.94|447.04|14
1731907790000|2024-11-18 05:29:50|448.93|447.03|449.28|447.38|449.3|447.4|448.93|447.03|6
1731907800000|2024-11-18 05:30:00|449.26|447.36|449.24|447.34|449.26|447.36|449.23|447.33|5
1731907810000|2024-11-18 05:30:10|449.3|447.4|449.32|447.42|449.32|447.42|449.3|447.4|9
1731907820000|2024-11-18 05:30:20|449.33|447.43|449.28|447.38|449.34|447.44|449.28|447.38|7
1731907830000|2024-11-18 05:30:30|449.29|447.39|449.23|447.33|449.29|447.39|449.23|447.33|3
1731907840000|2024-11-18 05:30:40|449.22|447.32|448.94|447.04|449.22|447.32|448.92|447.02|21
1731907850000|2024-11-18 05:30:50|448.93|447.03|448.95|447.05|448.96|447.06|448.9|447|7
1731907860000|2024-11-18 05:31:00|448.96|447.06|449.13|447.23|449.15|447.25|448.96|447.06|7
1731907870000|2024-11-18 05:31:10|449.04|447.14|449.04|447.14|449.05|447.15|449.04|447.14|3
1731907880000|2024-11-18 05:31:20|449.03|447.13|448.9|447|449.03|447.13|448.9|447|6
1731907890000|2024-11-18 05:31:30|448.89|446.99|448.87|446.97|448.89|446.99|448.87|446.97|3
1731907900000|2024-11-18 05:31:40|448.86|446.96|448.85|446.95|448.86|446.96|448.85|446.95|4
1731907910000|2024-11-18 05:31:50|448.84|446.94|448.96|447.06|448.99|447.09|448.84|446.94|7
1731907920000|2024-11-18 05:32:00|448.94|447.04|448.94|447.04|448.94|447.04|448.94|447.04|1
1731907930000|2024-11-18 05:32:10|448.93|447.03|448.96|447.06|448.96|447.06|448.91|447.01|5
1731907940000|2024-11-18 05:32:20|449.05|447.15|449.04|447.14|449.05|447.15|449.04|447.14|2
1731907950000|2024-11-18 05:32:30|449.03|447.13|449|447.1|449.03|447.13|449|447.1|4
1731907960000|2024-11-18 05:32:40|448.99|447.09|448.88|446.98|448.99|447.09|448.88|446.98|7
1731907970000|2024-11-18 05:32:50|448.89|446.99|448.89|446.99|448.9|447|448.89|446.99|3
1731907980000|2024-11-18 05:33:00|448.82|446.92|448.81|446.91|448.82|446.92|448.81|446.91|2
1731907990000|2024-11-18 05:33:10|448.77|446.87|448.93|447.03|448.93|447.03|448.77|446.87|8
1731908000000|2024-11-18 05:33:20|448.87|446.97|448.97|447.07|449.01|447.11|448.87|446.97|7
1731908010000|2024-11-18 05:33:30|448.96|447.06|448.88|446.98|448.96|447.06|448.88|446.98|7
1731908020000|2024-11-18 05:33:40|448.89|446.99|448.94|447.04|448.99|447.09|448.89|446.99|6
1731908030000|2024-11-18 05:33:50|448.93|447.03|449.02|447.12|449.03|447.13|448.92|447.02|7
1731908040000|2024-11-18 05:34:00|449.06|447.16|449.15|447.25|449.17|447.27|449.06|447.16|10
1731908050000|2024-11-18 05:34:10|449.14|447.24|449.07|447.17|449.14|447.24|449.06|447.16|5
1731908060000|2024-11-18 05:34:20|449.06|447.16|448.94|447.04|449.16|447.26|448.93|447.03|17
1731908070000|2024-11-18 05:34:30|448.95|447.05|449|447.1|449|447.1|448.93|447.03|5
1731908080000|2024-11-18 05:34:40|449.01|447.11|449.02|447.12|449.02|447.12|449.01|447.11|2
1731908090000|2024-11-18 05:34:50|449.03|447.13|449.01|447.11|449.03|447.13|448.99|447.09|6
1731908100000|2024-11-18 05:35:00|449.02|447.12|449.14|447.24|449.14|447.24|449|447.1|8
1731908110000|2024-11-18 05:35:10|449.15|447.25|449.21|447.31|449.28|447.38|449.14|447.24|10
1731908120000|2024-11-18 05:35:20|449.11|447.21|449.12|447.22|449.12|447.22|449.11|447.21|2
1731908130000|2024-11-18 05:35:30|449.13|447.23|449.05|447.15|449.13|447.23|449.03|447.13|7
1731908140000|2024-11-18 05:35:40|449.04|447.14|449.04|447.14|449.04|447.14|449.04|447.14|1
1731908150000|2024-11-18 05:35:50|449.03|447.13|448.86|446.96|449.03|447.13|448.86|446.96|21
1731908160000|2024-11-18 05:36:00|448.85|446.95|448.72|446.82|448.86|446.96|448.71|446.81|18
1731908170000|2024-11-18 05:36:10|448.74|446.84|448.91|447.01|448.94|447.04|448.74|446.84|11
1731908180000|2024-11-18 05:36:20|448.9|447|448.72|446.82|448.9|447|448.68|446.78|15
1731908190000|2024-11-18 05:36:30|448.73|446.83|448.64|446.74|448.73|446.83|448.63|446.73|12
1731908200000|2024-11-18 05:36:40|448.75|446.85|448.65|446.75|448.75|446.85|448.65|446.75|14
1731908210000|2024-11-18 05:36:50|448.64|446.74|448.83|446.93|448.83|446.93|448.55|446.65|16
1731908220000|2024-11-18 05:37:00|448.84|446.94|448.81|446.91|448.95|447.05|448.81|446.91|15
1731908230000|2024-11-18 05:37:10|448.82|446.92|449.44|447.54|449.44|447.54|448.82|446.92|26
1731908240000|2024-11-18 05:37:20|449.45|447.55|449.03|447.13|449.45|447.55|449.03|447.13|19
1731908250000|2024-11-18 05:37:30|449.02|447.12|448.93|447.03|449.04|447.14|448.92|447.02|10
1731908260000|2024-11-18 05:37:40|448.97|447.07|449.07|447.17|449.17|447.27|448.97|447.07|14
1731908270000|2024-11-18 05:37:50|449.08|447.18|449.12|447.22|449.17|447.27|449.08|447.18|8
1731908280000|2024-11-18 05:38:00|449.13|447.23|449.47|447.57|449.53|447.63|449.13|447.23|14
1731908290000|2024-11-18 05:38:10|449.46|447.56|449.16|447.26|449.46|447.56|449.16|447.26|14
1731908300000|2024-11-18 05:38:20|449.15|447.25|448.98|447.08|449.15|447.25|448.98|447.08|14
1731908310000|2024-11-18 05:38:30|448.77|446.87|448.85|446.95|448.87|446.97|448.77|446.87|9
1731908320000|2024-11-18 05:38:40|448.86|446.96|448.91|447.01|448.95|447.05|448.83|446.93|14
1731908330000|2024-11-18 05:38:50|448.9|447|448.93|447.03|448.93|447.03|448.9|447|3
1731908340000|2024-11-18 05:39:00|448.82|446.92|448.88|446.98|448.9|447|448.79|446.89|13
1731908350000|2024-11-18 05:39:10|448.87|446.97|448.9|447|449.03|447.13|448.81|446.91|8
1731908360000|2024-11-18 05:39:20|448.95|447.05|448.94|447.04|448.96|447.06|448.94|447.04|5
1731908370000|2024-11-18 05:39:30|448.93|447.03|449.11|447.21|449.11|447.21|448.93|447.03|7
1731908380000|2024-11-18 05:39:40|449.1|447.2|449.19|447.29|449.26|447.36|449.07|447.17|11
1731908390000|2024-11-18 05:39:50|449.18|447.28|449.18|447.28|449.2|447.3|449.15|447.25|7
1731908400000|2024-11-18 05:40:00|449.17|447.27|449.43|447.53|449.46|447.56|449.16|447.26|16
1731908410000|2024-11-18 05:40:10|449.44|447.54|449.48|447.58|449.49|447.59|449.41|447.51|12
1731908420000|2024-11-18 05:40:20|449.49|447.59|449.47|447.57|449.49|447.59|449.47|447.57|5
1731908430000|2024-11-18 05:40:30|449.46|447.56|449.36|447.46|449.46|447.56|449.34|447.44|7
1731908440000|2024-11-18 05:40:40|449.35|447.45|449.2|447.3|449.35|447.45|449.2|447.3|7
1731908450000|2024-11-18 05:40:50|449.21|447.31|449.25|447.35|449.25|447.35|449.21|447.31|2
1731908460000|2024-11-18 05:41:00|449.26|447.36|449.37|447.47|449.42|447.52|449.22|447.32|14
1731908470000|2024-11-18 05:41:10|449.39|447.49|449.29|447.39|449.39|447.49|449.29|447.39|5
1731908480000|2024-11-18 05:41:20|449.28|447.38|449.26|447.36|449.28|447.38|449.26|447.36|3
1731908490000|2024-11-18 05:41:30|449.31|447.41|449.15|447.25|449.31|447.41|449.15|447.25|13
1731908500000|2024-11-18 05:41:40|449.14|447.24|449.12|447.22|449.14|447.24|449.12|447.22|3
1731908510000|2024-11-18 05:41:50|449.13|447.23|449.2|447.3|449.21|447.31|449.12|447.22|13
1731908520000|2024-11-18 05:42:00|449.19|447.29|449.15|447.25|449.19|447.29|449.15|447.25|7
1731908530000|2024-11-18 05:42:10|449.14|447.24|449.01|447.11|449.14|447.24|449.01|447.11|6
1731908540000|2024-11-18 05:42:20|449.06|447.16|448.43|446.53|449.06|447.16|448.43|446.53|23
1731908550000|2024-11-18 05:42:30|448.44|446.54|448.35|446.45|448.44|446.54|448.35|446.45|6
1731908560000|2024-11-18 05:42:40|448.34|446.44|447.99|446.09|448.34|446.44|447.99|446.09|13
1731908570000|2024-11-18 05:42:50|447.98|446.08|447.89|445.99|447.98|446.08|447.89|445.99|4
1731908580000|2024-11-18 05:43:00|447.91|446.01|448.1|446.2|448.15|446.25|447.91|446.01|13
1731908590000|2024-11-18 05:43:10|448.09|446.19|448.19|446.29|448.2|446.3|448.09|446.19|7
1731908600000|2024-11-18 05:43:20|448.87|446.97|449.55|447.65|449.55|447.65|448.87|446.97|22
1731908610000|2024-11-18 05:43:30|449.56|447.66|449.65|447.75|449.65|447.75|449.56|447.66|11
1731908620000|2024-11-18 05:43:40|449.69|447.79|449.75|447.85|449.75|447.85|449.69|447.79|3
1731908630000|2024-11-18 05:43:50|449.76|447.86|449.64|447.74|449.76|447.86|449.64|447.74|10
1731908640000|2024-11-18 05:44:00|449.63|447.73|449.63|447.73|449.63|447.73|449.63|447.73|1
1731908650000|2024-11-18 05:44:10|449.55|447.65|449.37|447.47|449.55|447.65|449.34|447.44|10
1731908660000|2024-11-18 05:44:20|449.38|447.48|449.49|447.59|449.49|447.59|449.38|447.48|7
1731908670000|2024-11-18 05:44:30|449.5|447.6|449.61|447.71|449.61|447.71|449.5|447.6|4
1731908680000|2024-11-18 05:44:40|449.62|447.72|449.69|447.79|449.71|447.81|449.62|447.72|9
1731908690000|2024-11-18 05:44:50|449.76|447.86|449.78|447.88|449.78|447.88|449.69|447.79|8
1731908700000|2024-11-18 05:45:00|449.79|447.89|449.97|448.07|450|448.1|449.76|447.86|21
1731908710000|2024-11-18 05:45:10|449.98|448.08|449.98|448.08|449.98|448.08|449.98|448.08|1
1731908720000|2024-11-18 05:45:20|449.97|448.07|450|448.1|450.02|448.12|449.95|448.05|6
1731908730000|2024-11-18 05:45:30|449.99|448.09|449.97|448.07|450.04|448.14|449.97|448.07|5
1731908740000|2024-11-18 05:45:40|449.99|448.09|449.74|447.84|449.99|448.09|449.74|447.84|12
1731908750000|2024-11-18 05:45:50|449.73|447.83|449.49|447.59|449.73|447.83|449.49|447.59|13
1731908760000|2024-11-18 05:46:00|449.34|447.44|448.89|446.99|449.44|447.54|448.89|446.99|23
1731908770000|2024-11-18 05:46:10|448.88|446.98|449.04|447.14|449.04|447.14|448.84|446.94|12
1731908780000|2024-11-18 05:46:20|449.03|447.13|449.01|447.11|449.03|447.13|448.98|447.08|8
1731908790000|2024-11-18 05:46:30|449|447.1|449.01|447.11|449.03|447.13|449|447.1|5
1731908800000|2024-11-18 05:46:40|449.12|447.22|448.99|447.09|449.12|447.22|448.99|447.09|6
1731908810000|2024-11-18 05:46:50|448.98|447.08|448.91|447.01|448.98|447.08|448.88|446.98|5
1731908820000|2024-11-18 05:47:00|448.89|446.99|448.9|447|448.9|447|448.89|446.99|2
1731908830000|2024-11-18 05:47:10|449.01|447.11|448.98|447.08|449.01|447.11|448.98|447.08|4
1731908840000|2024-11-18 05:47:20|448.97|447.07|448.97|447.07|448.97|447.07|448.97|447.07|1
1731908850000|2024-11-18 05:47:30|449.04|447.14|449.42|447.52|449.42|447.52|449.04|447.14|15
1731908860000|2024-11-18 05:47:40|449.43|447.53|449.54|447.64|449.55|447.65|449.43|447.53|8
1731908870000|2024-11-18 05:47:50|449.55|447.65|449.58|447.68|449.58|447.68|449.55|447.65|4
1731908880000|2024-11-18 05:48:00|449.59|447.69|449.64|447.74|449.65|447.75|449.59|447.69|7
1731908890000|2024-11-18 05:48:10|449.66|447.76|449.93|448.03|449.93|448.03|449.66|447.76|8
1731908900000|2024-11-18 05:48:20|449.94|448.04|449.98|448.08|450|448.1|449.94|448.04|9
1731908910000|2024-11-18 05:48:30|450.05|448.15|449.74|447.84|450.05|448.15|449.74|447.84|12
1731908920000|2024-11-18 05:48:40|449.73|447.83|449.63|447.73|449.73|447.83|449.63|447.73|13
1731908930000|2024-11-18 05:48:50|449.62|447.72|449.35|447.45|449.62|447.72|449.35|447.45|6
1731908940000|2024-11-18 05:49:00|449.36|447.46|449.24|447.34|449.41|447.51|449.24|447.34|15
1731908950000|2024-11-18 05:49:10|449.23|447.33|449.04|447.14|449.23|447.33|449.04|447.14|11
1731908960000|2024-11-18 05:49:20|449.03|447.13|449.01|447.11|449.03|447.13|449.01|447.11|3
1731908970000|2024-11-18 05:49:30|449|447.1|449.07|447.17|449.11|447.21|448.99|447.09|7
1731908980000|2024-11-18 05:49:40|449.17|447.27|449.24|447.34|449.25|447.35|449.17|447.27|3
1731908990000|2024-11-18 05:49:50|449.25|447.35|449.26|447.36|449.26|447.36|449.25|447.35|2
1731909000000|2024-11-18 05:50:00|449.25|447.35|449.06|447.16|449.25|447.35|449.06|447.16|9
1731909010000|2024-11-18 05:50:10|449.05|447.15|448.62|446.72|449.05|447.15|448.62|446.72|20
1731909020000|2024-11-18 05:50:20|448.61|446.71|448.68|446.78|448.68|446.78|448.61|446.71|6
1731909030000|2024-11-18 05:50:30|448.75|446.85|449|447.1|449|447.1|448.75|446.85|12
1731909040000|2024-11-18 05:50:40|449.01|447.11|449.03|447.13|449.04|447.14|449.01|447.11|7
1731909050000|2024-11-18 05:50:50|449.02|447.12|449.03|447.13|449.03|447.13|449.02|447.12|2
1731909060000|2024-11-18 05:51:00|449.02|447.12|448.88|446.98|449.02|447.12|448.86|446.96|5
1731909070000|2024-11-18 05:51:10|448.89|446.99|449.12|447.22|449.13|447.23|448.88|446.98|15
1731909080000|2024-11-18 05:51:20|449.13|447.23|449.09|447.19|449.13|447.23|449.09|447.19|5
1731909090000|2024-11-18 05:51:30|449.08|447.18|448.95|447.05|449.08|447.18|448.94|447.04|3
1731909100000|2024-11-18 05:51:40|448.93|447.03|448.96|447.06|448.96|447.06|448.93|447.03|3
1731909110000|2024-11-18 05:51:50|448.97|447.07|449.16|447.26|449.16|447.26|448.97|447.07|6
1731909120000|2024-11-18 05:52:00|449.17|447.27|449.72|447.82|449.72|447.82|449.14|447.24|17
1731909130000|2024-11-18 05:52:10|449.78|447.88|449.97|448.07|450|448.1|449.78|447.88|17
1731909140000|2024-11-18 05:52:20|449.96|448.06|449.82|447.92|449.96|448.06|449.81|447.91|6
1731909150000|2024-11-18 05:52:30|449.83|447.93|449.4|447.5|449.83|447.93|449.4|447.5|23
1731909160000|2024-11-18 05:52:40|449.41|447.51|449.5|447.6|449.5|447.6|449.41|447.51|3
1731909170000|2024-11-18 05:52:50|449.49|447.59|449.41|447.51|449.51|447.61|449.41|447.51|4
1731909180000|2024-11-18 05:53:00|449.42|447.52|449.65|447.75|449.65|447.75|449.42|447.52|7
1731909190000|2024-11-18 05:53:10|449.66|447.76|449.82|447.92|449.83|447.93|449.66|447.76|13
1731909200000|2024-11-18 05:53:20|449.81|447.91|449.81|447.91|449.81|447.91|449.8|447.9|3
1731909210000|2024-11-18 05:53:30|449.85|447.95|449.78|447.88|449.85|447.95|449.78|447.88|4
1731909220000|2024-11-18 05:53:40|449.85|447.95|449.93|448.03|449.93|448.03|449.85|447.95|4
1731909230000|2024-11-18 05:53:50|449.86|447.96|449.86|447.96|449.86|447.96|449.86|447.96|1
1731909240000|2024-11-18 05:54:00|449.87|447.97|449.9|448|449.91|448.01|449.87|447.97|3
1731909250000|2024-11-18 05:54:10|449.89|447.99|449.78|447.88|449.91|448.01|449.78|447.88|8
1731909260000|2024-11-18 05:54:20|449.73|447.83|449.77|447.87|449.77|447.87|449.71|447.81|9
1731909270000|2024-11-18 05:54:30|449.81|447.91|450.09|448.19|450.1|448.2|449.8|447.9|14
1731909280000|2024-11-18 05:54:40|450.1|448.2|450.1|448.2|450.11|448.21|450.1|448.2|3
1731909290000|2024-11-18 05:54:50|450.11|448.21|450.18|448.28|450.18|448.28|450.11|448.21|12
1731909300000|2024-11-18 05:55:00|450.26|448.36|450.39|448.49|450.39|448.49|450.26|448.36|8
1731909310000|2024-11-18 05:55:10|450.4|448.5|450.46|448.56|450.46|448.56|450.4|448.5|7
1731909320000|2024-11-18 05:55:20|450.47|448.57|450.31|448.41|450.48|448.58|450.31|448.41|5
1731909330000|2024-11-18 05:55:30|450.37|448.47|450.49|448.59|450.49|448.59|450.37|448.47|8
1731909340000|2024-11-18 05:55:40|450.48|448.58|450.47|448.57|450.48|448.58|450.47|448.57|2
1731909350000|2024-11-18 05:55:50|450.39|448.49|450.37|448.47|450.39|448.49|450.37|448.47|5
1731909360000|2024-11-18 05:56:00|450.36|448.46|450.2|448.3|450.37|448.47|450.19|448.29|8
1731909370000|2024-11-18 05:56:10|450.19|448.29|450.15|448.25|450.19|448.29|450.15|448.25|3
1731909380000|2024-11-18 05:56:20|450.03|448.13|450.05|448.15|450.07|448.17|450.01|448.11|7
1731909390000|2024-11-18 05:56:30|450.06|448.16|450.29|448.39|450.33|448.43|450.06|448.16|16
1731909400000|2024-11-18 05:56:40|450.3|448.4|450.3|448.4|450.3|448.4|450.3|448.4|1
1731909410000|2024-11-18 05:56:50|450.31|448.41|450.14|448.24|450.32|448.42|450.08|448.18|7
1731909420000|2024-11-18 05:57:00|450.15|448.25|450.31|448.41|450.31|448.41|450.15|448.25|14
1731909430000|2024-11-18 05:57:10|450.3|448.4|450.43|448.53|450.43|448.53|450.3|448.4|10
1731909440000|2024-11-18 05:57:20|450.44|448.54|450.63|448.73|450.65|448.75|450.44|448.54|18
1731909450000|2024-11-18 05:57:30|450.64|448.74|450.67|448.77|450.69|448.79|450.64|448.74|5
1731909460000|2024-11-18 05:57:40|450.68|448.78|450.7|448.8|450.7|448.8|450.68|448.78|5
1731909470000|2024-11-18 05:57:50|450.71|448.81|450.73|448.83|450.73|448.83|450.71|448.81|3
1731909480000|2024-11-18 05:58:00|450.74|448.84|450.76|448.86|450.78|448.88|450.74|448.84|6
1731909490000|2024-11-18 05:58:10|450.77|448.87|450.81|448.91|450.81|448.91|450.77|448.87|8
1731909500000|2024-11-18 05:58:20|450.82|448.92|450.83|448.93|450.83|448.93|450.8|448.9|4
1731909510000|2024-11-18 05:58:30|450.84|448.94|451.21|449.31|451.21|449.31|450.84|448.94|7
1731909520000|2024-11-18 05:58:40|451.22|449.32|451.33|449.43|451.33|449.43|451.22|449.32|12
1731909530000|2024-11-18 05:58:50|451.34|449.44|451.36|449.46|451.36|449.46|451.34|449.44|5
1731909540000|2024-11-18 05:59:00|451.37|449.47|451.28|449.38|451.38|449.48|451.23|449.33|9
1731909550000|2024-11-18 05:59:10|451.29|449.39|451.33|449.43|451.34|449.44|451.29|449.39|3
1731909560000|2024-11-18 05:59:20|451.32|449.42|451.39|449.49|451.4|449.5|451.32|449.42|10
1731909570000|2024-11-18 05:59:30|451.34|449.44|451.39|449.49|451.41|449.51|451.34|449.44|3
1731909580000|2024-11-18 05:59:40|451.4|449.5|451.37|449.47|451.44|449.54|451.37|449.47|6
1731909590000|2024-11-18 05:59:50|451.25|449.35|451.24|449.34|451.25|449.35|451.24|449.34|2
1731909600000|2024-11-18 06:00:00|451.29|449.39|451.64|449.74|451.64|449.74|451.29|449.39|11
1731909610000|2024-11-18 06:00:10|451.65|449.75|452.18|450.28|452.18|450.28|451.65|449.75|15
1731909620000|2024-11-18 06:00:20|452.17|450.27|451.99|450.09|452.17|450.27|451.95|450.05|11
1731909630000|2024-11-18 06:00:30|451.98|450.08|451.42|449.52|451.99|450.09|451.42|449.52|20
1731909640000|2024-11-18 06:00:40|451.45|449.55|451.16|449.26|451.45|449.55|451.16|449.26|11
1731909650000|2024-11-18 06:00:50|451.15|449.25|451.14|449.24|451.15|449.25|451.14|449.24|2
1731909660000|2024-11-18 06:01:00|451.13|449.23|451.12|449.22|451.13|449.23|451.12|449.22|2
1731909670000|2024-11-18 06:01:10|450.78|448.88|450.82|448.92|450.93|449.03|450.78|448.88|10
1731909680000|2024-11-18 06:01:20|450.83|448.93|451.77|449.87|451.78|449.88|450.83|448.93|16
1731909690000|2024-11-18 06:01:30|451.78|449.88|451.78|449.88|451.79|449.89|451.77|449.87|7
1731909700000|2024-11-18 06:01:40|451.79|449.89|451.82|449.92|451.83|449.93|451.79|449.89|6
1731909710000|2024-11-18 06:01:50|451.81|449.91|451.7|449.8|451.81|449.91|451.7|449.8|3
1731909720000|2024-11-18 06:02:00|451.71|449.81|451.9|450|451.9|450|451.71|449.81|5
1731909730000|2024-11-18 06:02:10|451.91|450.01|451.95|450.05|451.95|450.05|451.91|450.01|5
1731909740000|2024-11-18 06:02:20|451.96|450.06|452.13|450.23|452.17|450.27|451.96|450.06|14
1731909750000|2024-11-18 06:02:30|452.23|450.33|452.34|450.44|452.34|450.44|452.23|450.33|6
1731909760000|2024-11-18 06:02:40|452.35|450.45|452.36|450.46|452.36|450.46|452.35|450.45|2
1731909770000|2024-11-18 06:02:50|452.28|450.38|452.29|450.39|452.29|450.39|452.28|450.38|2
1731909780000|2024-11-18 06:03:00|452.28|450.38|452.11|450.21|452.28|450.38|452.11|450.21|8
1731909790000|2024-11-18 06:03:10|451.98|450.08|451.95|450.05|451.98|450.08|451.95|450.05|6
1731909800000|2024-11-18 06:03:20|451.94|450.04|452.13|450.23|452.13|450.23|451.94|450.04|14
1731909810000|2024-11-18 06:03:30|452.14|450.24|452.31|450.41|452.31|450.41|452.14|450.24|7
1731909820000|2024-11-18 06:03:40|452.3|450.4|452.03|450.13|452.3|450.4|452.03|450.13|15
1731909830000|2024-11-18 06:03:50|452.02|450.12|452.05|450.15|452.05|450.15|452.02|450.12|5
1731909840000|2024-11-18 06:04:00|452.06|450.16|452.05|450.15|452.1|450.2|452.05|450.15|6
1731909850000|2024-11-18 06:04:10|452.1|450.2|452.33|450.43|452.33|450.43|452.1|450.2|7
1731909860000|2024-11-18 06:04:20|452.34|450.44|452.41|450.51|452.42|450.52|452.34|450.44|11
1731909870000|2024-11-18 06:04:30|452.4|450.5|452.41|450.51|452.41|450.51|452.4|450.5|2
1731909880000|2024-11-18 06:04:40|452.42|450.52|452.46|450.56|452.49|450.59|452.42|450.52|5
1731909890000|2024-11-18 06:04:50|452.45|450.55|452.27|450.37|452.45|450.55|452.27|450.37|7
1731909900000|2024-11-18 06:05:00|452.26|450.36|452.1|450.2|452.26|450.36|452.1|450.2|13
1731909910000|2024-11-18 06:05:10|452.09|450.19|451.92|450.02|452.09|450.19|451.92|450.02|6
1731909920000|2024-11-18 06:05:20|451.91|450.01|451.86|449.96|451.91|450.01|451.85|449.95|10
1731909930000|2024-11-18 06:05:30|451.85|449.95|451.75|449.85|451.85|449.95|451.75|449.85|4
1731909940000|2024-11-18 06:05:40|452.04|450.14|452.15|450.25|452.15|450.25|452.02|450.12|10
1731909950000|2024-11-18 06:05:50|452.16|450.26|452.09|450.19|452.19|450.29|452.08|450.18|10
1731909960000|2024-11-18 06:06:00|452.08|450.18|451.77|449.87|452.08|450.18|451.74|449.84|18
1731909970000|2024-11-18 06:06:10|451.84|449.94|451.85|449.95|451.85|449.95|451.84|449.94|2
1731909980000|2024-11-18 06:06:20|451.9|450|451.91|450.01|451.96|450.06|451.9|450|4
1731909990000|2024-11-18 06:06:30|451.92|450.02|451.76|449.86|451.92|450.02|451.75|449.85|9
1731910000000|2024-11-18 06:06:40|451.75|449.85|451.57|449.67|451.75|449.85|451.57|449.67|6
1731910010000|2024-11-18 06:06:50|451.62|449.72|452.28|450.38|452.28|450.38|451.58|449.68|18
1731910020000|2024-11-18 06:07:00|452.29|450.39|452.3|450.4|452.3|450.4|452.29|450.39|6
1731910030000|2024-11-18 06:07:10|452.29|450.39|452.33|450.43|452.38|450.48|452.29|450.39|7
1731910040000|2024-11-18 06:07:20|452.32|450.42|452.32|450.42|452.33|450.43|452.32|450.42|3
1731910050000|2024-11-18 06:07:30|452.54|450.64|452.93|451.03|452.93|451.03|452.54|450.64|15
1731910060000|2024-11-18 06:07:40|452.94|451.04|453.18|451.28|453.18|451.28|452.94|451.04|8
1731910070000|2024-11-18 06:07:50|453.17|451.27|452.91|451.01|453.17|451.27|452.91|451.01|15
1731910080000|2024-11-18 06:08:00|452.84|450.94|452.62|450.72|452.84|450.94|452.62|450.72|12
1731910090000|2024-11-18 06:08:10|452.53|450.63|452.61|450.71|452.61|450.71|452.52|450.62|9
1731910100000|2024-11-18 06:08:20|452.6|450.7|452.49|450.59|452.6|450.7|452.49|450.59|9
1731910110000|2024-11-18 06:08:30|452.48|450.58|452.42|450.52|452.48|450.58|452.36|450.46|9
1731910120000|2024-11-18 06:08:40|452.41|450.51|452.22|450.32|452.41|450.51|452.21|450.31|8
1731910130000|2024-11-18 06:08:50|452.23|450.33|452.23|450.33|452.23|450.33|452.22|450.32|3
1731910140000|2024-11-18 06:09:00|452.22|450.32|452.3|450.4|452.3|450.4|452.19|450.29|8
1731910150000|2024-11-18 06:09:10|452.31|450.41|452.34|450.44|452.35|450.45|452.31|450.41|6
1731910160000|2024-11-18 06:09:20|452.4|450.5|452.51|450.61|452.56|450.66|452.4|450.5|5
1731910170000|2024-11-18 06:09:30|452.5|450.6|452.57|450.67|452.57|450.67|452.5|450.6|10
1731910180000|2024-11-18 06:09:40|452.58|450.68|452.52|450.62|452.6|450.7|452.51|450.61|8
1731910190000|2024-11-18 06:09:50|452.51|450.61|452.67|450.77|452.67|450.77|452.51|450.61|4
1731910200000|2024-11-18 06:10:00|452.68|450.78|452.67|450.77|452.68|450.78|452.67|450.77|2
1731910210000|2024-11-18 06:10:10|452.77|450.87|452.8|450.9|452.81|450.91|452.77|450.87|5
1731910220000|2024-11-18 06:10:20|452.79|450.89|452.62|450.72|452.79|450.89|452.62|450.72|6
1731910230000|2024-11-18 06:10:30|452.61|450.71|452.5|450.6|452.61|450.71|452.5|450.6|11
1731910240000|2024-11-18 06:10:40|452.49|450.59|452.42|450.52|452.49|450.59|452.41|450.51|8
1731910250000|2024-11-18 06:10:50|452.4|450.5|452.38|450.48|452.4|450.5|452.38|450.48|3
1731910260000|2024-11-18 06:11:00|452.37|450.47|452.36|450.46|452.39|450.49|452.36|450.46|6
1731910270000|2024-11-18 06:11:10|452.37|450.47|452.43|450.53|452.43|450.53|452.33|450.43|8
1731910280000|2024-11-18 06:11:20|452.44|450.54|452.43|450.53|452.45|450.55|452.41|450.51|8
1731910290000|2024-11-18 06:11:30|452.41|450.51|452.39|450.49|452.41|450.51|452.39|450.49|3
1731910300000|2024-11-18 06:11:40|452.38|450.48|452.2|450.3|452.38|450.48|452.2|450.3|5
1731910310000|2024-11-18 06:11:50|452.21|450.31|452.33|450.43|452.33|450.43|452.21|450.31|7
1731910320000|2024-11-18 06:12:00|452.32|450.42|452.24|450.34|452.33|450.43|452.24|450.34|4
1731910330000|2024-11-18 06:12:10|452.28|450.38|452.29|450.39|452.29|450.39|452.28|450.38|2
1731910340000|2024-11-18 06:12:20|452.3|450.4|452.19|450.29|452.3|450.4|452.19|450.29|12
1731910350000|2024-11-18 06:12:30|452.18|450.28|451.62|449.72|452.18|450.28|451.62|449.72|26
1731910360000|2024-11-18 06:12:40|451.61|449.71|451.34|449.44|451.61|449.71|451.32|449.42|15
1731910370000|2024-11-18 06:12:50|451.32|449.42|451.22|449.32|451.32|449.42|451.22|449.32|15
1731910380000|2024-11-18 06:13:00|451.13|449.23|451.18|449.28|451.18|449.28|451.04|449.14|12
1731910390000|2024-11-18 06:13:10|451.13|449.23|451.04|449.14|451.13|449.23|451.04|449.14|3
1731910400000|2024-11-18 06:13:20|451.03|449.13|450.95|449.05|451.03|449.13|450.95|449.05|8
1731910410000|2024-11-18 06:13:30|450.93|449.03|450.93|449.03|450.93|449.03|450.93|449.03|1
1731910420000|2024-11-18 06:13:40|450.92|449.02|450.91|449.01|450.92|449.02|450.91|449.01|4
1731910430000|2024-11-18 06:13:50|451|449.1|451.09|449.19|451.1|449.2|450.96|449.06|9
1731910440000|2024-11-18 06:14:00|451.1|449.2|451.17|449.27|451.18|449.28|451.1|449.2|5
1731910450000|2024-11-18 06:14:10|451.2|449.3|451.42|449.52|451.42|449.52|451.2|449.3|11
1731910460000|2024-11-18 06:14:20|451.41|449.51|451.48|449.58|451.49|449.59|451.41|449.51|11
1731910470000|2024-11-18 06:14:30|451.49|449.59|451.77|449.87|451.77|449.87|451.49|449.59|14
1731910480000|2024-11-18 06:14:40|451.79|449.89|451.77|449.87|451.79|449.89|451.75|449.85|5
1731910490000|2024-11-18 06:14:50|451.78|449.88|451.93|450.03|451.93|450.03|451.78|449.88|2
1731910500000|2024-11-18 06:15:00|451.92|450.02|451.97|450.07|452.03|450.13|451.92|450.02|5
1731910510000|2024-11-18 06:15:10|451.93|450.03|451.84|449.94|451.93|450.03|451.84|449.94|7
1731910520000|2024-11-18 06:15:20|451.83|449.93|451.89|449.99|451.89|449.99|451.83|449.93|5
1731910530000|2024-11-18 06:15:30|451.9|450|451.8|449.9|451.92|450.02|451.8|449.9|7
1731910540000|2024-11-18 06:15:40|451.79|449.89|451.76|449.86|451.8|449.9|451.76|449.86|6
1731910550000|2024-11-18 06:15:50|451.75|449.85|451.66|449.76|451.75|449.85|451.66|449.76|6
1731910560000|2024-11-18 06:16:00|451.65|449.75|451.41|449.51|451.65|449.75|451.39|449.49|9
1731910570000|2024-11-18 06:16:10|451.42|449.52|451.51|449.61|451.51|449.61|451.41|449.51|7
1731910580000|2024-11-18 06:16:20|451.52|449.62|451.71|449.81|451.71|449.81|451.52|449.62|12
1731910590000|2024-11-18 06:16:30|451.72|449.82|451.57|449.67|451.74|449.84|451.57|449.67|10
1731910600000|2024-11-18 06:16:40|451.65|449.75|451.47|449.57|451.65|449.75|451.45|449.55|11
1731910610000|2024-11-18 06:16:50|451.48|449.58|451.53|449.63|451.53|449.63|451.48|449.58|3
1731910620000|2024-11-18 06:17:00|451.65|449.75|451.69|449.79|451.71|449.81|451.65|449.75|10
1731910630000|2024-11-18 06:17:10|451.7|449.8|451.7|449.8|451.71|449.81|451.7|449.8|3
1731910640000|2024-11-18 06:17:20|451.69|449.79|451.56|449.66|451.69|449.79|451.55|449.65|10
1731910650000|2024-11-18 06:17:30|451.57|449.67|451.57|449.67|451.57|449.67|451.55|449.65|6
1731910660000|2024-11-18 06:17:40|451.56|449.66|451.69|449.79|451.69|449.79|451.56|449.66|7
1731910670000|2024-11-18 06:17:50|451.68|449.78|451.79|449.89|451.79|449.89|451.68|449.78|5
1731910680000|2024-11-18 06:18:00|451.8|449.9|452|450.1|452|450.1|451.8|449.9|10
1731910690000|2024-11-18 06:18:10|452.01|450.11|452.14|450.24|452.15|450.25|452.01|450.11|11
1731910700000|2024-11-18 06:18:20|452.15|450.25|452.54|450.64|452.54|450.64|452.15|450.25|17
1731910710000|2024-11-18 06:18:30|452.55|450.65|452.63|450.73|452.63|450.73|452.55|450.65|6
1731910720000|2024-11-18 06:18:40|452.64|450.74|452.99|451.09|453|451.1|452.63|450.73|17
1731910730000|2024-11-18 06:18:50|453|451.1|453.07|451.17|453.07|451.17|453|451.1|7
1731910740000|2024-11-18 06:19:00|453.08|451.18|453.24|451.34|453.24|451.34|453.08|451.18|8
1731910750000|2024-11-18 06:19:10|453.23|451.33|453.19|451.29|453.24|451.34|453.19|451.29|7
1731910760000|2024-11-18 06:19:20|453.2|451.3|453.18|451.28|453.2|451.3|453.15|451.25|7
1731910770000|2024-11-18 06:19:30|453.19|451.29|453.3|451.4|453.3|451.4|453.19|451.29|5
1731910780000|2024-11-18 06:19:40|453.29|451.39|453.24|451.34|453.29|451.39|453.24|451.34|8
1731910790000|2024-11-18 06:19:50|453.23|451.33|453.4|451.5|453.4|451.5|453.23|451.33|8
1731910800000|2024-11-18 06:20:00|453.38|451.48|453.58|451.68|453.58|451.68|453.38|451.48|12
1731910810000|2024-11-18 06:20:10|453.57|451.67|453.43|451.53|453.6|451.7|453.43|451.53|10
1731910820000|2024-11-18 06:20:20|453.44|451.54|453.46|451.56|453.46|451.56|453.44|451.54|5
1731910830000|2024-11-18 06:20:30|453.53|451.63|453.57|451.67|453.57|451.67|453.53|451.63|7
1731910840000|2024-11-18 06:20:40|453.56|451.66|453.57|451.67|453.57|451.67|453.56|451.66|4
1731910850000|2024-11-18 06:20:50|453.56|451.66|453.65|451.75|453.65|451.75|453.55|451.65|4
1731910860000|2024-11-18 06:21:00|453.61|451.71|453.68|451.78|453.7|451.8|453.61|451.71|10
1731910870000|2024-11-18 06:21:10|453.67|451.77|453.66|451.76|453.67|451.77|453.66|451.76|2
1731910880000|2024-11-18 06:21:20|453.59|451.69|453.68|451.78|453.68|451.78|453.58|451.68|7
1731910890000|2024-11-18 06:21:30|453.67|451.77|453.54|451.64|453.67|451.77|453.53|451.63|7
1731910900000|2024-11-18 06:21:40|453.4|451.5|453.4|451.5|453.4|451.5|453.4|451.5|1
1731910910000|2024-11-18 06:21:50|453.39|451.49|453.44|451.54|453.46|451.56|453.39|451.49|6
1731910920000|2024-11-18 06:22:00|453.45|451.55|453.88|451.98|453.88|451.98|453.45|451.55|18
1731910930000|2024-11-18 06:22:10|453.89|451.99|454.06|452.16|454.06|452.16|453.89|451.99|12
1731910940000|2024-11-18 06:22:20|454.08|452.18|454.22|452.32|454.22|452.32|454.08|452.18|6
1731910950000|2024-11-18 06:22:30|454.34|452.44|454.62|452.72|454.62|452.72|454.34|452.44|14
1731910960000|2024-11-18 06:22:40|454.67|452.77|454.93|453.03|454.94|453.04|454.67|452.77|22
1731910970000|2024-11-18 06:22:50|454.94|453.04|455.02|453.12|455.02|453.12|454.94|453.04|7
1731910980000|2024-11-18 06:23:00|455.01|453.11|454.76|452.86|455.01|453.11|454.75|452.85|8
1731910990000|2024-11-18 06:23:10|454.77|452.87|454.9|453|454.9|453|454.77|452.87|9
1731911000000|2024-11-18 06:23:20|454.91|453.01|455|453.1|455|453.1|454.91|453.01|6
1731911010000|2024-11-18 06:23:30|455.09|453.19|455.15|453.25|455.15|453.25|455.09|453.19|6
1731911020000|2024-11-18 06:23:40|455.16|453.26|454.88|452.98|455.27|453.37|454.77|452.87|18
1731911030000|2024-11-18 06:23:50|454.77|452.87|454.57|452.67|454.77|452.87|454.57|452.67|13
1731911040000|2024-11-18 06:24:00|454.56|452.66|454.69|452.79|454.69|452.79|454.55|452.65|13
1731911050000|2024-11-18 06:24:10|454.68|452.78|454.66|452.76|454.72|452.82|454.66|452.76|7
1731911060000|2024-11-18 06:24:20|454.65|452.75|454.62|452.72|454.65|452.75|454.59|452.69|11
1731911070000|2024-11-18 06:24:30|454.63|452.73|454.68|452.78|454.69|452.79|454.61|452.71|7
1731911080000|2024-11-18 06:24:40|454.69|452.79|454.68|452.78|454.71|452.81|454.68|452.78|7
1731911090000|2024-11-18 06:24:50|454.67|452.77|454.64|452.74|454.67|452.77|454.62|452.72|7
1731911100000|2024-11-18 06:25:00|454.63|452.73|454.51|452.61|454.74|452.84|454.51|452.61|11
1731911110000|2024-11-18 06:25:10|454.5|452.6|454.47|452.57|454.52|452.62|454.47|452.57|8
1731911120000|2024-11-18 06:25:20|454.46|452.56|454.26|452.36|454.46|452.56|454.26|452.36|8
1731911130000|2024-11-18 06:25:30|454.24|452.34|453.94|452.04|454.24|452.34|453.94|452.04|9
1731911140000|2024-11-18 06:25:40|453.95|452.05|453.91|452.01|453.95|452.05|453.91|452.01|3
1731911150000|2024-11-18 06:25:50|453.92|452.02|453.92|452.02|453.93|452.03|453.92|452.02|3
1731911160000|2024-11-18 06:26:00|453.74|451.84|453.27|451.37|453.74|451.84|453.27|451.37|10
1731911170000|2024-11-18 06:26:10|453.28|451.38|453.26|451.36|453.28|451.38|453.26|451.36|3
1731911180000|2024-11-18 06:26:20|453.25|451.35|453.12|451.22|453.26|451.36|453.11|451.21|7
1731911190000|2024-11-18 06:26:30|453.11|451.21|453.16|451.26|453.2|451.3|453.08|451.18|9
1731911200000|2024-11-18 06:26:40|453.08|451.18|453.08|451.18|453.08|451.18|453.08|451.18|1
1731911210000|2024-11-18 06:26:50|453.09|451.19|453.19|451.29|453.2|451.3|453.09|451.19|9
1731911220000|2024-11-18 06:27:00|453.2|451.3|453.25|451.35|453.25|451.35|453.2|451.3|7
1731911230000|2024-11-18 06:27:10|453.24|451.34|453.22|451.32|453.38|451.48|453.22|451.32|7
1731911240000|2024-11-18 06:27:20|453.21|451.31|453.16|451.26|453.21|451.31|453.16|451.26|3
1731911250000|2024-11-18 06:27:30|453.15|451.25|453.14|451.24|453.18|451.28|453.13|451.23|6
1731911260000|2024-11-18 06:27:40|453.13|451.23|453.12|451.22|453.19|451.29|453.12|451.22|11
1731911270000|2024-11-18 06:27:50|453.13|451.23|453.19|451.29|453.21|451.31|453.13|451.23|4
1731911280000|2024-11-18 06:28:00|453.2|451.3|453.43|451.53|453.44|451.54|453.18|451.28|17
1731911290000|2024-11-18 06:28:10|453.44|451.54|453.45|451.55|453.46|451.56|453.44|451.54|8
1731911300000|2024-11-18 06:28:20|453.46|451.56|453.48|451.58|453.5|451.6|453.45|451.55|5
1731911310000|2024-11-18 06:28:30|453.49|451.59|453.5|451.6|453.5|451.6|453.49|451.59|2
1731911320000|2024-11-18 06:28:40|453.49|451.59|453.54|451.64|453.62|451.72|453.49|451.59|6
1731911330000|2024-11-18 06:28:50|453.53|451.63|453.29|451.39|453.53|451.63|453.29|451.39|7
1731911340000|2024-11-18 06:29:00|453.21|451.31|453.2|451.3|453.21|451.31|453.19|451.29|4
1731911350000|2024-11-18 06:29:10|453.21|451.31|453.05|451.15|453.21|451.31|453.03|451.13|8
1731911360000|2024-11-18 06:29:20|453.04|451.14|453|451.1|453.06|451.16|453|451.1|4
1731911370000|2024-11-18 06:29:30|452.99|451.09|452.39|450.49|452.99|451.09|452.39|450.49|16
1731911380000|2024-11-18 06:29:40|452.38|450.48|452.38|450.48|452.4|450.5|452.38|450.48|6
1731911390000|2024-11-18 06:29:50|452.37|450.47|452.34|450.44|452.37|450.47|452.34|450.44|6
1731911400000|2024-11-18 06:30:00|452.39|450.49|452.61|450.71|452.64|450.74|452.39|450.49|10
1731911410000|2024-11-18 06:30:10|452.62|450.72|452.61|450.71|452.62|450.72|452.61|450.71|4
1731911420000|2024-11-18 06:30:20|452.6|450.7|452.58|450.68|452.6|450.7|452.58|450.68|3
1731911430000|2024-11-18 06:30:30|452.57|450.67|452.52|450.62|452.57|450.67|452.44|450.54|4
1731911440000|2024-11-18 06:30:40|452.61|450.71|452.78|450.88|452.78|450.88|452.52|450.62|9
1731911450000|2024-11-18 06:30:50|452.79|450.89|452.98|451.08|452.99|451.09|452.79|450.89|11
1731911460000|2024-11-18 06:31:00|452.99|451.09|452.99|451.09|452.99|451.09|452.99|451.09|1
1731911470000|2024-11-18 06:31:10|453|451.1|453.03|451.13|453.13|451.23|453|451.1|9
1731911480000|2024-11-18 06:31:20|453.02|451.12|452.57|450.67|453.02|451.12|452.57|450.67|12
1731911490000|2024-11-18 06:31:30|452.58|450.68|452.62|450.72|452.63|450.73|452.58|450.68|8
1731911510000|2024-11-18 06:31:50|452.61|450.71|452.77|450.87|452.77|450.87|452.59|450.69|5
1731911520000|2024-11-18 06:32:00|452.78|450.88|452.94|451.04|452.95|451.05|452.78|450.88|6
1731911530000|2024-11-18 06:32:10|452.95|451.05|453.05|451.15|453.05|451.15|452.95|451.05|8
1731911540000|2024-11-18 06:32:20|453.08|451.18|453.06|451.16|453.08|451.18|453.04|451.14|7
1731911550000|2024-11-18 06:32:30|453.07|451.17|452.91|451.01|453.07|451.17|452.9|451|8
1731911560000|2024-11-18 06:32:40|452.92|451.02|453.04|451.14|453.06|451.16|452.92|451.02|8
1731911570000|2024-11-18 06:32:50|453.05|451.15|453.1|451.2|453.11|451.21|453.05|451.15|6
1731911580000|2024-11-18 06:33:00|453.09|451.19|453.21|451.31|453.21|451.31|453.09|451.19|4
1731911590000|2024-11-18 06:33:10|453.22|451.32|453.44|451.54|453.44|451.54|453.22|451.32|10
1731911600000|2024-11-18 06:33:20|453.43|451.53|453.43|451.53|453.43|451.53|453.28|451.38|8
1731911610000|2024-11-18 06:33:30|453.51|451.61|453.44|451.54|453.53|451.63|453.44|451.54|7
1731911620000|2024-11-18 06:33:40|453.32|451.42|453.14|451.24|453.32|451.42|453.13|451.23|8
1731911630000|2024-11-18 06:33:50|453.13|451.23|453.24|451.34|453.24|451.34|453.13|451.23|14
1731911640000|2024-11-18 06:34:00|453.26|451.36|453.38|451.48|453.42|451.52|453.23|451.33|10
1731911650000|2024-11-18 06:34:10|453.42|451.52|453.5|451.6|453.51|451.61|453.42|451.52|4
1731911660000|2024-11-18 06:34:20|453.51|451.61|453.66|451.76|453.67|451.77|453.51|451.61|7
1731911670000|2024-11-18 06:34:30|453.67|451.77|453.53|451.63|453.69|451.79|453.52|451.62|8
1731911680000|2024-11-18 06:34:40|453.58|451.68|453.58|451.68|453.58|451.68|453.57|451.67|3
1731911690000|2024-11-18 06:34:50|453.59|451.69|453.59|451.69|453.6|451.7|453.59|451.69|3
1731911700000|2024-11-18 06:35:00|453.58|451.68|453.61|451.71|453.61|451.71|453.57|451.67|6
1731911710000|2024-11-18 06:35:10|453.6|451.7|453.61|451.71|453.61|451.71|453.6|451.7|2
1731911720000|2024-11-18 06:35:20|453.5|451.6|453.43|451.53|453.5|451.6|453.43|451.53|8
1731911730000|2024-11-18 06:35:30|453.42|451.52|453.33|451.43|453.42|451.52|453.33|451.43|10
1731911740000|2024-11-18 06:35:40|453.32|451.42|453.31|451.41|453.32|451.42|453.31|451.41|2
1731911750000|2024-11-18 06:35:50|453.3|451.4|453.29|451.39|453.3|451.4|453.29|451.39|4
1731911760000|2024-11-18 06:36:00|453.28|451.38|453.29|451.39|453.29|451.39|453.25|451.35|5
1731911770000|2024-11-18 06:36:10|453.28|451.38|453.28|451.38|453.28|451.38|453.28|451.38|1
1731911780000|2024-11-18 06:36:20|453.24|451.34|453.24|451.34|453.24|451.34|453.24|451.34|1
1731911790000|2024-11-18 06:36:30|453.23|451.33|453.22|451.32|453.23|451.33|453.22|451.32|2
1731911800000|2024-11-18 06:36:40|453.31|451.41|453.32|451.42|453.33|451.43|453.31|451.41|6
1731911810000|2024-11-18 06:36:50|453.33|451.43|453.32|451.42|453.33|451.43|453.32|451.42|4
1731911820000|2024-11-18 06:37:00|453.31|451.41|453.06|451.16|453.31|451.41|453.04|451.14|13
1731911830000|2024-11-18 06:37:10|453.07|451.17|453.06|451.16|453.07|451.17|453.05|451.15|4
1731911840000|2024-11-18 06:37:20|453.07|451.17|453.13|451.23|453.14|451.24|453.07|451.17|5
1731911850000|2024-11-18 06:37:30|453.14|451.24|453.92|452.02|453.92|452.02|453.14|451.24|23
1731911860000|2024-11-18 06:37:40|453.93|452.03|453.88|451.98|454|452.1|453.87|451.97|14
1731911870000|2024-11-18 06:37:50|453.96|452.06|454.09|452.19|454.09|452.19|453.96|452.06|9
1731911880000|2024-11-18 06:38:00|454.1|452.2|454.16|452.26|454.16|452.26|454.09|452.19|5
1731911890000|2024-11-18 06:38:10|454.15|452.25|454.21|452.31|454.31|452.41|454.15|452.25|14
1731911900000|2024-11-18 06:38:20|454.24|452.34|454.17|452.27|454.24|452.34|454.17|452.27|8
1731911910000|2024-11-18 06:38:30|454.16|452.26|454.14|452.24|454.18|452.28|454.14|452.24|6
1731911920000|2024-11-18 06:38:40|454.13|452.23|454.11|452.21|454.28|452.38|454.09|452.19|16
1731911930000|2024-11-18 06:38:50|454.06|452.16|453.76|451.86|454.06|452.16|453.76|451.86|13
1731911940000|2024-11-18 06:39:00|453.75|451.85|453.54|451.64|453.75|451.85|453.54|451.64|12
1731911950000|2024-11-18 06:39:10|453.51|451.61|453.46|451.56|453.51|451.61|453.46|451.56|6
1731911960000|2024-11-18 06:39:20|453.45|451.55|453.53|451.63|453.53|451.63|453.45|451.55|5
1731911970000|2024-11-18 06:39:30|453.54|451.64|453.58|451.68|453.6|451.7|453.52|451.62|6
1731911980000|2024-11-18 06:39:40|453.59|451.69|453.63|451.73|453.63|451.73|453.57|451.67|6
1731911990000|2024-11-18 06:39:50|453.64|451.74|453.66|451.76|453.66|451.76|453.64|451.74|3
1731912000000|2024-11-18 06:40:00|453.64|451.74|453.57|451.67|453.67|451.77|453.57|451.67|13
1731912010000|2024-11-18 06:40:10|453.56|451.66|453.39|451.49|453.56|451.66|453.39|451.49|2
1731912020000|2024-11-18 06:40:20|453.4|451.5|453.45|451.55|453.45|451.55|453.4|451.5|6
1731912030000|2024-11-18 06:40:30|453.44|451.54|453.46|451.56|453.47|451.57|453.44|451.54|8
1731912040000|2024-11-18 06:40:40|453.45|451.55|453.44|451.54|453.45|451.55|453.44|451.54|2
1731912050000|2024-11-18 06:40:50|453.41|451.51|453.53|451.63|453.54|451.64|453.41|451.51|7
1731912060000|2024-11-18 06:41:00|453.56|451.66|453.14|451.24|453.56|451.66|453.14|451.24|12
1731912070000|2024-11-18 06:41:10|453.13|451.23|452.99|451.09|453.13|451.23|452.99|451.09|9
1731912080000|2024-11-18 06:41:20|452.98|451.08|452.99|451.09|452.99|451.09|452.98|451.08|2
1731912090000|2024-11-18 06:41:30|452.98|451.08|452.98|451.08|453.03|451.13|452.97|451.07|7
1731912100000|2024-11-18 06:41:40|452.99|451.09|453.08|451.18|453.09|451.19|452.95|451.05|9
1731912110000|2024-11-18 06:41:50|453.09|451.19|453.03|451.13|453.09|451.19|453.01|451.11|8
1731912120000|2024-11-18 06:42:00|453.11|451.21|453.1|451.2|453.11|451.21|453.1|451.2|2
1731912130000|2024-11-18 06:42:10|453.13|451.23|453.23|451.33|453.24|451.34|453.1|451.2|9
1731912140000|2024-11-18 06:42:20|453.22|451.32|453.21|451.31|453.28|451.38|453.21|451.31|12
1731912150000|2024-11-18 06:42:30|453.13|451.23|453.12|451.22|453.13|451.23|453.12|451.22|2
1731912160000|2024-11-18 06:42:40|453.11|451.21|453.1|451.2|453.16|451.26|453.1|451.2|7
1731912170000|2024-11-18 06:42:50|453.09|451.19|453.26|451.36|453.26|451.36|453.08|451.18|6
1731912180000|2024-11-18 06:43:00|453.22|451.32|453.2|451.3|453.22|451.32|453.2|451.3|3
1731912190000|2024-11-18 06:43:10|453.21|451.31|453.3|451.4|453.31|451.41|453.21|451.31|3
1731912200000|2024-11-18 06:43:20|453.29|451.39|453.22|451.32|453.29|451.39|453.22|451.32|6
1731912210000|2024-11-18 06:43:30|453.11|451.21|453.11|451.21|453.11|451.21|453.11|451.21|1
1731912220000|2024-11-18 06:43:40|453.12|451.22|453.27|451.37|453.27|451.37|453.12|451.22|13
1731912230000|2024-11-18 06:43:50|453.28|451.38|453.31|451.41|453.31|451.41|453.28|451.38|6
1731912240000|2024-11-18 06:44:00|453.27|451.37|453.22|451.32|453.28|451.38|453.12|451.22|10
1731912250000|2024-11-18 06:44:10|453.23|451.33|453.31|451.41|453.31|451.41|453.21|451.31|7
1731912260000|2024-11-18 06:44:20|453.35|451.45|453.79|451.89|453.87|451.97|453.35|451.45|20
1731912270000|2024-11-18 06:44:30|453.78|451.88|453.72|451.82|453.78|451.88|453.72|451.82|7
1731912280000|2024-11-18 06:44:40|453.71|451.81|453.22|451.32|453.71|451.81|453.21|451.31|20
1731912290000|2024-11-18 06:44:50|453.21|451.31|453.17|451.27|453.21|451.31|453.17|451.27|7
1731912300000|2024-11-18 06:45:00|453.16|451.26|453.83|451.93|453.83|451.93|453.16|451.26|23
1731912310000|2024-11-18 06:45:10|453.88|451.98|453.87|451.97|454.01|452.11|453.8|451.9|27
1731912320000|2024-11-18 06:45:20|453.86|451.96|453.69|451.79|453.87|451.97|453.67|451.77|13
1731912330000|2024-11-18 06:45:30|453.68|451.78|453.67|451.77|453.68|451.78|453.65|451.75|8
1731912340000|2024-11-18 06:45:40|453.68|451.78|453.74|451.84|453.74|451.84|453.68|451.78|3
1731912350000|2024-11-18 06:45:50|453.5|451.6|453.55|451.65|453.55|451.65|453.5|451.6|13
1731912360000|2024-11-18 06:46:00|453.56|451.66|453.69|451.79|453.77|451.87|453.56|451.66|14
1731912370000|2024-11-18 06:46:10|453.68|451.78|453.48|451.58|453.68|451.78|453.48|451.58|9
1731912380000|2024-11-18 06:46:20|453.47|451.57|453.26|451.36|453.47|451.57|453.26|451.36|11
1731912390000|2024-11-18 06:46:30|453.25|451.35|453.1|451.2|453.25|451.35|453.1|451.2|16
1731912400000|2024-11-18 06:46:40|453.09|451.19|453.05|451.15|453.09|451.19|453.05|451.15|5
1731912410000|2024-11-18 06:46:50|452.82|450.92|452.79|450.89|452.82|450.92|452.78|450.88|7
1731912420000|2024-11-18 06:47:00|452.9|451|452.89|450.99|452.9|451|452.87|450.97|7
1731912430000|2024-11-18 06:47:10|452.9|451|452.96|451.06|453.02|451.12|452.9|451|9
1731912440000|2024-11-18 06:47:20|452.95|451.05|452.87|450.97|452.95|451.05|452.87|450.97|7
1731912450000|2024-11-18 06:47:30|452.92|451.02|453.01|451.11|453.01|451.11|452.92|451.02|5
1731912460000|2024-11-18 06:47:40|453|451.1|452.91|451.01|453.1|451.2|452.91|451.01|9
1731912470000|2024-11-18 06:47:50|452.9|451|452.79|450.89|452.9|451|452.79|450.89|11
1731912480000|2024-11-18 06:48:00|452.78|450.88|452.76|450.86|452.78|450.88|452.76|450.86|3
1731912490000|2024-11-18 06:48:10|452.75|450.85|452.48|450.58|452.76|450.86|452.48|450.58|17
1731912500000|2024-11-18 06:48:20|452.47|450.57|452.02|450.12|452.47|450.57|451.84|449.94|27
1731912510000|2024-11-18 06:48:30|452.04|450.14|452.16|450.26|452.32|450.42|452.04|450.14|24
1731912520000|2024-11-18 06:48:40|452.15|450.25|452.08|450.18|452.15|450.25|452.08|450.18|13
1731912530000|2024-11-18 06:48:50|452.04|450.14|452.7|450.8|452.7|450.8|452.04|450.14|14
1731912540000|2024-11-18 06:49:00|452.76|450.86|452.86|450.96|452.93|451.03|452.76|450.86|14
1731912550000|2024-11-18 06:49:10|452.87|450.97|453.03|451.13|453.03|451.13|452.87|450.97|4
1731912560000|2024-11-18 06:49:20|453.04|451.14|453.05|451.15|453.14|451.24|453.03|451.13|15
1731912570000|2024-11-18 06:49:30|453.04|451.14|452.83|450.93|453.04|451.14|452.83|450.93|12
1731912580000|2024-11-18 06:49:40|452.82|450.92|452.72|450.82|452.82|450.92|452.72|450.82|11
1731912590000|2024-11-18 06:49:50|452.73|450.83|452.67|450.77|452.73|450.83|452.67|450.77|7
1731912600000|2024-11-18 06:50:00|452.85|450.95|453|451.1|453.01|451.11|452.83|450.93|13
1731912610000|2024-11-18 06:50:10|452.99|451.09|453.08|451.18|453.08|451.18|452.99|451.09|8
1731912620000|2024-11-18 06:50:20|453.06|451.16|452.89|450.99|453.06|451.16|452.88|450.98|9
1731912630000|2024-11-18 06:50:30|452.9|451|453.13|451.23|453.13|451.23|452.9|451|11
1731912640000|2024-11-18 06:50:40|453.18|451.28|453.39|451.49|453.43|451.53|453.18|451.28|17
1731912650000|2024-11-18 06:50:50|453.4|451.5|453.43|451.53|453.5|451.6|453.4|451.5|9
1731912660000|2024-11-18 06:51:00|453.42|451.52|453.48|451.58|453.51|451.61|453.25|451.35|22
1731912670000|2024-11-18 06:51:10|453.47|451.57|453.49|451.59|453.54|451.64|453.47|451.57|11
1731912680000|2024-11-18 06:51:20|453.5|451.6|453.56|451.66|453.6|451.7|453.44|451.54|18
1731912690000|2024-11-18 06:51:30|453.55|451.65|453.61|451.71|453.72|451.82|453.54|451.64|16
1731912700000|2024-11-18 06:51:40|453.6|451.7|453.37|451.47|453.6|451.7|453.36|451.46|15
1731912710000|2024-11-18 06:51:50|453.46|451.56|453.57|451.67|453.6|451.7|453.42|451.52|17
1731912720000|2024-11-18 06:52:00|453.58|451.68|453.63|451.73|453.65|451.75|453.58|451.68|6
1731912730000|2024-11-18 06:52:10|453.62|451.72|453.4|451.5|453.62|451.72|453.4|451.5|14
1731912740000|2024-11-18 06:52:20|453.41|451.51|453.57|451.67|453.67|451.77|453.41|451.51|19
1731912750000|2024-11-18 06:52:30|453.56|451.66|453.19|451.29|453.56|451.66|453.19|451.29|20
1731912760000|2024-11-18 06:52:40|453.18|451.28|452.99|451.09|453.18|451.28|452.87|450.97|16
1731912770000|2024-11-18 06:52:50|452.98|451.08|452.99|451.09|453.01|451.11|452.9|451|12
1731912780000|2024-11-18 06:53:00|452.98|451.08|452.99|451.09|452.99|451.09|452.88|450.98|11
1731912790000|2024-11-18 06:53:10|453.04|451.14|452.99|451.09|453.04|451.14|452.96|451.06|8
1731912800000|2024-11-18 06:53:20|452.98|451.08|453.07|451.17|453.11|451.21|452.91|451.01|17
1731912810000|2024-11-18 06:53:30|453.08|451.18|453.2|451.3|453.2|451.3|453.08|451.18|2
1731912820000|2024-11-18 06:53:40|453.19|451.29|453.24|451.34|453.26|451.36|453.14|451.24|15
1731912830000|2024-11-18 06:53:50|453.23|451.33|453.11|451.21|453.24|451.34|453.11|451.21|11
1731912840000|2024-11-18 06:54:00|453|451.1|452.97|451.07|453.01|451.11|452.97|451.07|8
1731912850000|2024-11-18 06:54:10|452.96|451.06|452.97|451.07|452.98|451.08|452.93|451.03|6
1731912860000|2024-11-18 06:54:20|452.94|451.04|452.85|450.95|452.94|451.04|452.84|450.94|9
1731912870000|2024-11-18 06:54:30|452.84|450.94|452.97|451.07|452.97|451.07|452.84|450.94|6
1731912890000|2024-11-18 06:54:50|452.91|451.01|452.73|450.83|452.91|451.01|452.7|450.8|9
1731912900000|2024-11-18 06:55:00|452.72|450.82|452.67|450.77|452.74|450.84|452.67|450.77|8
1731912910000|2024-11-18 06:55:10|452.66|450.76|452.79|450.89|452.83|450.93|452.65|450.75|8
1731912920000|2024-11-18 06:55:20|452.86|450.96|452.89|450.99|452.89|450.99|452.86|450.96|2
1731912930000|2024-11-18 06:55:30|452.88|450.98|452.78|450.88|452.89|450.99|452.78|450.88|3
1731912940000|2024-11-18 06:55:40|452.79|450.89|452.97|451.07|453.02|451.12|452.79|450.89|19
1731912950000|2024-11-18 06:55:50|453.06|451.16|453.57|451.67|453.57|451.67|453.06|451.16|17
1731912960000|2024-11-18 06:56:00|453.55|451.65|453.49|451.59|453.56|451.66|453.49|451.59|12
1731912970000|2024-11-18 06:56:10|453.54|451.64|454.33|452.43|454.33|452.43|453.53|451.63|19
1731912980000|2024-11-18 06:56:20|454.34|452.44|454.73|452.83|454.74|452.84|454.34|452.44|17
1731912990000|2024-11-18 06:56:30|454.74|452.84|455.17|453.27|455.17|453.27|454.74|452.84|19
1731913000000|2024-11-18 06:56:40|455.16|453.26|455.19|453.29|455.19|453.29|455.16|453.26|6
1731913010000|2024-11-18 06:56:50|455.2|453.3|455.16|453.26|455.2|453.3|455.16|453.26|6
1731913020000|2024-11-18 06:57:00|455.28|453.38|455.34|453.44|455.34|453.44|455.27|453.37|9
1731913030000|2024-11-18 06:57:10|455.4|453.5|455.8|453.9|455.8|453.9|455.39|453.49|14
1731913040000|2024-11-18 06:57:20|455.78|453.88|455.86|453.96|455.86|453.96|455.76|453.86|8
1731913050000|2024-11-18 06:57:30|455.82|453.92|455.87|453.97|455.87|453.97|455.82|453.92|10
1731913060000|2024-11-18 06:57:40|455.88|453.98|455.9|454|455.96|454.06|455.88|453.98|11
1731913070000|2024-11-18 06:57:50|455.89|453.99|456.12|454.22|456.12|454.22|455.78|453.88|11
1731913080000|2024-11-18 06:58:00|456.13|454.23|456.23|454.33|456.23|454.33|456.13|454.23|13
1731913090000|2024-11-18 06:58:10|456.24|454.34|456.3|454.4|456.3|454.4|456.24|454.34|7
1731913100000|2024-11-18 06:58:20|456.31|454.41|456.13|454.23|456.32|454.42|456.04|454.14|8
1731913110000|2024-11-18 06:58:30|456.12|454.22|456|454.1|456.12|454.22|456|454.1|10
1731913120000|2024-11-18 06:58:40|455.99|454.09|456.16|454.26|456.16|454.26|455.94|454.04|6
1731913130000|2024-11-18 06:58:50|456.17|454.27|456.2|454.3|456.23|454.33|456.09|454.19|12
1731913140000|2024-11-18 06:59:00|456.21|454.31|456.33|454.43|456.33|454.43|456.21|454.31|13
1731913150000|2024-11-18 06:59:10|456.34|454.44|456.46|454.56|456.47|454.57|456.34|454.44|13
1731913160000|2024-11-18 06:59:20|456.48|454.58|456.54|454.64|456.54|454.64|456.48|454.58|4
1731913170000|2024-11-18 06:59:30|456.53|454.63|456.14|454.24|456.55|454.65|456.14|454.24|16
1731913180000|2024-11-18 06:59:40|456.13|454.23|456.08|454.18|456.14|454.24|456.08|454.18|7
1731913190000|2024-11-18 06:59:50|456.07|454.17|456.13|454.23|456.13|454.23|456.07|454.17|7
1731913200000|2024-11-18 07:00:00|456.21|454.31|456.51|454.61|456.54|454.64|456.21|454.31|15
1731913210000|2024-11-18 07:00:10|456.52|454.62|456.44|454.54|456.52|454.62|456.42|454.52|15
1731913220000|2024-11-18 07:00:20|456.55|454.65|456.39|454.49|456.57|454.67|456.39|454.49|14
1731913230000|2024-11-18 07:00:30|456.4|454.5|456.3|454.4|456.49|454.59|456.29|454.39|13
1731913240000|2024-11-18 07:00:40|456.33|454.43|456.6|454.7|456.63|454.73|456.3|454.4|13
1731913250000|2024-11-18 07:00:50|456.61|454.71|456.86|454.96|456.87|454.97|456.61|454.71|20
1731913260000|2024-11-18 07:01:00|456.91|455.01|457|455.1|457|455.1|456.91|455.01|15
1731913270000|2024-11-18 07:01:10|456.95|455.05|456.26|454.36|456.95|455.05|456.26|454.36|18
1731913280000|2024-11-18 07:01:20|456.27|454.37|456.2|454.3|456.3|454.4|456.19|454.29|14
1731913290000|2024-11-18 07:01:30|456.21|454.31|456.27|454.37|456.27|454.37|456.21|454.31|7
1731913300000|2024-11-18 07:01:40|456.28|454.38|456.41|454.51|456.44|454.54|456.28|454.38|7
1731913310000|2024-11-18 07:01:50|456.61|454.71|456.65|454.75|456.65|454.75|456.6|454.7|10
1731913320000|2024-11-18 07:02:00|456.75|454.85|457.67|455.77|457.67|455.77|456.75|454.85|21
1731913330000|2024-11-18 07:02:10|457.68|455.78|457.6|455.7|457.79|455.89|457.6|455.7|15
1731913340000|2024-11-18 07:02:20|457.59|455.69|457.67|455.77|457.68|455.78|457.58|455.68|10
1731913350000|2024-11-18 07:02:30|457.66|455.76|457.23|455.33|457.66|455.76|457.23|455.33|21
1731913360000|2024-11-18 07:02:40|457.22|455.32|456.29|454.39|457.22|455.32|456.29|454.39|25
1731913370000|2024-11-18 07:02:50|456.3|454.4|456.42|454.52|456.46|454.56|456.29|454.39|14
1731913380000|2024-11-18 07:03:00|456.41|454.51|456.01|454.11|456.41|454.51|456|454.1|22
1731913390000|2024-11-18 07:03:10|456|454.1|455.45|453.55|456.02|454.12|455.45|453.55|20
1731913400000|2024-11-18 07:03:20|455.44|453.54|455.07|453.17|455.45|453.55|455.07|453.17|16
1731913410000|2024-11-18 07:03:30|455.06|453.16|455.41|453.51|455.42|453.52|455.05|453.15|19
1731913420000|2024-11-18 07:03:40|455.42|453.52|455.68|453.78|455.69|453.79|455.42|453.52|12
1731913430000|2024-11-18 07:03:50|455.69|453.79|456.02|454.12|456.02|454.12|455.69|453.79|21
1731913440000|2024-11-18 07:04:00|456.03|454.13|455.47|453.57|456.23|454.33|455.47|453.57|22
1731913450000|2024-11-18 07:04:10|455.49|453.59|455.5|453.6|455.54|453.64|455.48|453.58|12
1731913460000|2024-11-18 07:04:20|455.49|453.59|455.06|453.16|455.49|453.59|455.05|453.15|18
1731913470000|2024-11-18 07:04:30|455.07|453.17|454.96|453.06|455.1|453.2|454.9|453|11
1731913480000|2024-11-18 07:04:40|454.95|453.05|454.3|452.4|454.96|453.06|454.3|452.4|14
1731913490000|2024-11-18 07:04:50|454.31|452.41|454.32|452.42|454.32|452.42|454.29|452.39|6
1731913500000|2024-11-18 07:05:00|454.33|452.43|454.48|452.58|454.49|452.59|454.32|452.42|10
1731913510000|2024-11-18 07:05:10|454.47|452.57|454.31|452.41|454.5|452.6|454.31|452.41|15
1731913520000|2024-11-18 07:05:20|454.32|452.42|454.37|452.47|454.4|452.5|454.32|452.42|10
1731913530000|2024-11-18 07:05:30|454.38|452.48|454.63|452.73|454.82|452.92|454.38|452.48|14
1731913540000|2024-11-18 07:05:40|454.81|452.91|454.75|452.85|454.83|452.93|454.63|452.73|14
1731913550000|2024-11-18 07:05:50|454.74|452.84|454.79|452.89|454.81|452.91|454.72|452.82|6
1731913560000|2024-11-18 07:06:00|454.78|452.88|454.61|452.71|454.78|452.88|454.58|452.68|11
1731913570000|2024-11-18 07:06:10|454.77|452.87|454.64|452.74|454.86|452.96|454.64|452.74|20
1731913580000|2024-11-18 07:06:20|454.63|452.73|454.6|452.7|454.63|452.73|454.56|452.66|7
1731913590000|2024-11-18 07:06:30|454.61|452.71|454.68|452.78|454.74|452.84|454.61|452.71|11
1731913600000|2024-11-18 07:06:40|454.7|452.8|454.54|452.64|454.7|452.8|454.52|452.62|8
1731913610000|2024-11-18 07:06:50|454.58|452.68|454.74|452.84|454.74|452.84|454.58|452.68|8
1731913620000|2024-11-18 07:07:00|454.73|452.83|454.94|453.04|454.94|453.04|454.73|452.83|12
1731913630000|2024-11-18 07:07:10|454.95|453.05|455.02|453.12|455.02|453.12|454.89|452.99|11
1731913640000|2024-11-18 07:07:20|454.99|453.09|455.12|453.22|455.12|453.22|454.99|453.09|8
1731913650000|2024-11-18 07:07:30|455.11|453.21|455.33|453.43|455.33|453.43|455.11|453.21|11
1731913660000|2024-11-18 07:07:40|455.35|453.45|455.29|453.39|455.47|453.57|455.29|453.39|15
1731913670000|2024-11-18 07:07:50|455.3|453.4|455.32|453.42|455.32|453.42|455.3|453.4|5
1731913680000|2024-11-18 07:08:00|455.31|453.41|455.11|453.21|455.31|453.41|455.1|453.2|11
1731913690000|2024-11-18 07:08:10|455.12|453.22|454.98|453.08|455.12|453.22|454.98|453.08|8
1731913700000|2024-11-18 07:08:20|454.97|453.07|454.97|453.07|454.97|453.07|454.95|453.05|9
1731913710000|2024-11-18 07:08:30|454.96|453.06|454.86|452.96|454.99|453.09|454.86|452.96|7
1731913720000|2024-11-18 07:08:40|454.79|452.89|454.8|452.9|454.81|452.91|454.79|452.89|5
1731913730000|2024-11-18 07:08:50|454.89|452.99|454.91|453.01|454.91|453.01|454.89|452.99|3
1731913740000|2024-11-18 07:09:00|454.92|453.02|455.05|453.15|455.05|453.15|454.92|453.02|5
1731913750000|2024-11-18 07:09:10|455.04|453.14|455.16|453.26|455.17|453.27|454.99|453.09|10
1731913760000|2024-11-18 07:09:20|455.17|453.27|455.17|453.27|455.19|453.29|455.16|453.26|5
1731913770000|2024-11-18 07:09:30|455.22|453.32|455.18|453.28|455.22|453.32|455.17|453.27|5
1731913780000|2024-11-18 07:09:40|455.19|453.29|455.35|453.45|455.37|453.47|455.18|453.28|10
1731913790000|2024-11-18 07:09:50|455.34|453.44|455.14|453.24|455.34|453.44|455.14|453.24|8
1731913800000|2024-11-18 07:10:00|455.12|453.22|454.82|452.92|455.14|453.24|454.81|452.91|13
1731913810000|2024-11-18 07:10:10|454.81|452.91|454.6|452.7|454.81|452.91|454.6|452.7|9
1731913820000|2024-11-18 07:10:20|454.59|452.69|454.6|452.7|454.6|452.7|454.57|452.67|6
1731913830000|2024-11-18 07:10:30|454.61|452.71|454.56|452.66|454.63|452.73|454.56|452.66|5
1731913840000|2024-11-18 07:10:40|454.57|452.67|454.64|452.74|454.64|452.74|454.56|452.66|10
1731913850000|2024-11-18 07:10:50|454.72|452.82|455.07|453.17|455.08|453.18|454.69|452.79|11
1731913860000|2024-11-18 07:11:00|455.06|453.16|455.21|453.31|455.21|453.31|455.05|453.15|13
1731913870000|2024-11-18 07:11:10|455.22|453.32|455.29|453.39|455.3|453.4|455.22|453.32|10
1731913880000|2024-11-18 07:11:20|455.3|453.4|455.24|453.34|455.39|453.49|455.24|453.34|11
1731913890000|2024-11-18 07:11:30|455.16|453.26|454.93|453.03|455.16|453.26|454.93|453.03|14
1731913900000|2024-11-18 07:11:40|454.94|453.04|454.93|453.03|454.94|453.04|454.93|453.03|2
1731913910000|2024-11-18 07:11:50|454.92|453.02|454.63|452.73|454.93|453.03|454.63|452.73|11
1731913920000|2024-11-18 07:12:00|454.64|452.74|454.64|452.74|454.64|452.74|454.63|452.73|3
1731913930000|2024-11-18 07:12:10|454.63|452.73|454.55|452.65|454.63|452.73|454.54|452.64|3
1731913940000|2024-11-18 07:12:20|454.54|452.64|454.45|452.55|454.64|452.74|454.44|452.54|14
1731913950000|2024-11-18 07:12:30|454.46|452.56|454.57|452.67|454.58|452.68|454.46|452.56|5
1731913960000|2024-11-18 07:12:40|454.58|452.68|454.71|452.81|454.71|452.81|454.57|452.67|10
1731913970000|2024-11-18 07:12:50|454.72|452.82|454.84|452.94|454.85|452.95|454.72|452.82|7
1731913980000|2024-11-18 07:13:00|454.85|452.95|454.54|452.64|454.85|452.95|454.54|452.64|15
1731913990000|2024-11-18 07:13:10|454.57|452.67|454.55|452.65|454.57|452.67|454.54|452.64|5
1731914000000|2024-11-18 07:13:20|454.49|452.59|454.49|452.59|454.49|452.59|454.48|452.58|5
1731914010000|2024-11-18 07:13:30|454.5|452.6|454.43|452.53|454.5|452.6|454.42|452.52|6
1731914020000|2024-11-18 07:13:40|454.44|452.54|454.53|452.63|454.53|452.63|454.44|452.54|5
1731914030000|2024-11-18 07:13:50|454.52|452.62|454.57|452.67|454.58|452.68|454.51|452.61|7
1731914040000|2024-11-18 07:14:00|454.56|452.66|454.4|452.5|454.56|452.66|454.36|452.46|7
1731914050000|2024-11-18 07:14:10|454.39|452.49|454.33|452.43|454.4|452.5|454.33|452.43|5
1731914060000|2024-11-18 07:14:20|454.24|452.34|454.24|452.34|454.25|452.35|454.23|452.33|4
1731914070000|2024-11-18 07:14:30|454.23|452.33|454.28|452.38|454.37|452.47|454.23|452.33|6
1731914080000|2024-11-18 07:14:40|454.29|452.39|454.17|452.27|454.29|452.39|454.03|452.13|5
1731914090000|2024-11-18 07:14:50|454.16|452.26|454.18|452.28|454.18|452.28|454.16|452.26|5
1731914100000|2024-11-18 07:15:00|454.17|452.27|454.39|452.49|454.4|452.5|454.17|452.27|13
1731914110000|2024-11-18 07:15:10|454.41|452.51|454.39|452.49|454.41|452.51|454.37|452.47|5
1731914120000|2024-11-18 07:15:20|454.38|452.48|454.25|452.35|454.38|452.48|454.25|452.35|3
1731914130000|2024-11-18 07:15:30|454.26|452.36|454.29|452.39|454.31|452.41|454.26|452.36|4
1731914140000|2024-11-18 07:15:40|454.39|452.49|454.36|452.46|454.39|452.49|454.36|452.46|4
1731914150000|2024-11-18 07:15:50|454.35|452.45|453.89|451.99|454.35|452.45|453.89|451.99|8
1731914160000|2024-11-18 07:16:00|453.87|451.97|453.62|451.72|453.87|451.97|453.62|451.72|18
1731914170000|2024-11-18 07:16:10|453.61|451.71|453.25|451.35|453.61|451.71|453.25|451.35|19
1731914180000|2024-11-18 07:16:20|453.27|451.37|452.86|450.96|453.27|451.37|452.86|450.96|19
1731914190000|2024-11-18 07:16:30|452.85|450.95|453.02|451.12|453.03|451.13|452.83|450.93|11
1731914200000|2024-11-18 07:16:40|453.03|451.13|452.93|451.03|453.05|451.15|452.93|451.03|10
1731914210000|2024-11-18 07:16:50|452.94|451.04|453.16|451.26|453.16|451.26|452.94|451.04|10
1731914220000|2024-11-18 07:17:00|453.18|451.28|453.47|451.57|453.47|451.57|453.17|451.27|14
1731914230000|2024-11-18 07:17:10|453.46|451.56|453.38|451.48|453.47|451.57|453.37|451.47|5
1731914240000|2024-11-18 07:17:20|453.39|451.49|453.44|451.54|453.44|451.54|453.39|451.49|10
1731914250000|2024-11-18 07:17:30|453.43|451.53|453.09|451.19|453.43|451.53|452.84|450.94|19
1731914260000|2024-11-18 07:17:40|453.08|451.18|453.2|451.3|453.2|451.3|453.08|451.18|9
1731914270000|2024-11-18 07:17:50|453.21|451.31|453.25|451.35|453.25|451.35|453.21|451.31|9
1731914280000|2024-11-18 07:18:00|453.22|451.32|453.16|451.26|453.24|451.34|453.15|451.25|12
1731914290000|2024-11-18 07:18:10|453.17|451.27|453.46|451.56|453.46|451.56|453.16|451.26|7
1731914300000|2024-11-18 07:18:20|453.45|451.55|453.58|451.68|453.69|451.79|453.45|451.55|17
1731914310000|2024-11-18 07:18:30|453.57|451.67|453.57|451.67|453.58|451.68|453.54|451.64|7
1731914320000|2024-11-18 07:18:40|453.56|451.66|453.46|451.56|453.56|451.66|453.46|451.56|10
1731914330000|2024-11-18 07:18:50|453.45|451.55|453.39|451.49|453.45|451.55|453.39|451.49|7
1731914340000|2024-11-18 07:19:00|453.51|451.61|453.61|451.71|453.66|451.76|453.51|451.61|12
1731914350000|2024-11-18 07:19:10|453.6|451.7|453.52|451.62|453.6|451.7|453.52|451.62|11
1731914360000|2024-11-18 07:19:20|453.51|451.61|453.51|451.61|453.52|451.62|453.45|451.55|9
1731914370000|2024-11-18 07:19:30|453.52|451.62|453.91|452.01|453.92|452.02|453.52|451.62|24
1731914380000|2024-11-18 07:19:40|453.93|452.03|453.92|452.02|453.93|452.03|453.89|451.99|15
1731914390000|2024-11-18 07:19:50|453.93|452.03|454|452.1|454|452.1|453.9|452|7
1731914400000|2024-11-18 07:20:00|453.99|452.09|454.06|452.16|454.06|452.16|453.99|452.09|7
1731914410000|2024-11-18 07:20:10|454.05|452.15|454.2|452.3|454.2|452.3|454.05|452.15|15
1731914420000|2024-11-18 07:20:20|454.21|452.31|454.31|452.41|454.36|452.46|454.21|452.31|20
1731914430000|2024-11-18 07:20:30|454.32|452.42|454.32|452.42|454.33|452.43|454.3|452.4|11
1731914440000|2024-11-18 07:20:40|454.33|452.43|454.26|452.36|454.36|452.46|454.26|452.36|10
1731914450000|2024-11-18 07:20:50|454.25|452.35|454.21|452.31|454.25|452.35|454.21|452.31|7
1731914460000|2024-11-18 07:21:00|454.22|452.32|453.54|451.64|454.22|452.32|453.49|451.59|23
1731914470000|2024-11-18 07:21:10|453.53|451.63|453.52|451.62|453.57|451.67|453.48|451.58|13
1731914480000|2024-11-18 07:21:20|453.51|451.61|453.29|451.39|453.51|451.61|453.29|451.39|12
1731914490000|2024-11-18 07:21:30|453.28|451.38|453.17|451.27|453.29|451.39|453.08|451.18|19
1731914500000|2024-11-18 07:21:40|453.18|451.28|453.36|451.46|453.37|451.47|453.18|451.28|13
1731914510000|2024-11-18 07:21:50|453.37|451.47|453.44|451.54|453.46|451.56|453.34|451.44|12
1731914520000|2024-11-18 07:22:00|453.45|451.55|453.41|451.51|453.45|451.55|453.32|451.42|17
1731914530000|2024-11-18 07:22:10|453.42|451.52|453.79|451.89|453.87|451.97|453.42|451.52|26
1731914540000|2024-11-18 07:22:20|453.78|451.88|453.97|452.07|453.97|452.07|453.78|451.88|12
1731914550000|2024-11-18 07:22:30|453.96|452.06|453.9|452|453.99|452.09|453.9|452|15
1731914560000|2024-11-18 07:22:40|453.89|451.99|453.64|451.74|453.89|451.99|453.59|451.69|13
1731914570000|2024-11-18 07:22:50|453.65|451.75|453.72|451.82|453.72|451.82|453.65|451.75|10
1731914580000|2024-11-18 07:23:00|453.73|451.83|453.83|451.93|453.83|451.93|453.73|451.83|11
1731914590000|2024-11-18 07:23:10|453.82|451.92|453.69|451.79|453.86|451.96|453.66|451.76|15
1731914600000|2024-11-18 07:23:20|453.75|451.85|453.22|451.32|453.76|451.86|453.2|451.3|11
1731914610000|2024-11-18 07:23:30|453.24|451.34|452.93|451.03|453.25|451.35|452.93|451.03|15
1731914620000|2024-11-18 07:23:40|452.92|451.02|452.82|450.92|452.92|451.02|452.75|450.85|17
1731914630000|2024-11-18 07:23:50|452.83|450.93|453.01|451.11|453.02|451.12|452.83|450.93|9
1731914640000|2024-11-18 07:24:00|453|451.1|452.83|450.93|453|451.1|452.83|450.93|10
1731914650000|2024-11-18 07:24:10|452.82|450.92|452.72|450.82|452.82|450.92|452.71|450.81|12
1731914660000|2024-11-18 07:24:20|452.71|450.81|452.6|450.7|452.72|450.82|452.57|450.67|11
1731914670000|2024-11-18 07:24:30|452.59|450.69|452.76|450.86|452.78|450.88|452.59|450.69|10
1731914680000|2024-11-18 07:24:40|452.77|450.87|453.08|451.18|453.08|451.18|452.76|450.86|18
1731914690000|2024-11-18 07:24:50|453.07|451.17|453.2|451.3|453.2|451.3|453.04|451.14|13
1731914700000|2024-11-18 07:25:00|453.21|451.31|453.33|451.43|453.34|451.44|453.2|451.3|9
1731914710000|2024-11-18 07:25:10|453.32|451.42|453.27|451.37|453.32|451.42|453.24|451.34|12
1731914720000|2024-11-18 07:25:20|453.28|451.38|453.28|451.38|453.31|451.41|453.28|451.38|15
1731914730000|2024-11-18 07:25:30|453.23|451.33|453.19|451.29|453.23|451.33|453.05|451.15|16
1731914740000|2024-11-18 07:25:40|453.18|451.28|453.1|451.2|453.18|451.28|453.09|451.19|17
1731914750000|2024-11-18 07:25:50|453.09|451.19|452.89|450.99|453.09|451.19|452.89|450.99|12
1731914760000|2024-11-18 07:26:00|452.88|450.98|453.03|451.13|453.05|451.15|452.88|450.98|12
1731914770000|2024-11-18 07:26:10|453.05|451.15|452.97|451.07|453.06|451.16|452.96|451.06|10
1731914780000|2024-11-18 07:26:20|452.91|451.01|452.88|450.98|452.98|451.08|452.87|450.97|11
1731914790000|2024-11-18 07:26:30|452.87|450.97|452.95|451.05|452.97|451.07|452.87|450.97|13
1731914800000|2024-11-18 07:26:40|452.96|451.06|452.77|450.87|452.98|451.08|452.77|450.87|16
1731914810000|2024-11-18 07:26:50|452.78|450.88|453|451.1|453|451.1|452.77|450.87|16
1731914820000|2024-11-18 07:27:00|452.98|451.08|452.96|451.06|452.98|451.08|452.94|451.04|11
1731914830000|2024-11-18 07:27:10|452.97|451.07|453.11|451.21|453.12|451.22|452.97|451.07|7
1731914840000|2024-11-18 07:27:20|453.12|451.22|453.35|451.45|453.35|451.45|453.12|451.22|22
1731914850000|2024-11-18 07:27:30|453.38|451.48|453.48|451.58|453.52|451.62|453.35|451.45|16
1731914860000|2024-11-18 07:27:40|453.47|451.57|453.4|451.5|453.47|451.57|453.39|451.49|14
1731914870000|2024-11-18 07:27:50|453.39|451.49|453.15|451.25|453.39|451.49|453.15|451.25|13
1731914880000|2024-11-18 07:28:00|453.12|451.22|452.93|451.03|453.14|451.24|452.92|451.02|12
1731914890000|2024-11-18 07:28:10|452.92|451.02|453|451.1|453|451.1|452.92|451.02|10
1731914900000|2024-11-18 07:28:20|453.08|451.18|452.97|451.07|453.08|451.18|452.89|450.99|15
1731914910000|2024-11-18 07:28:30|453.02|451.12|453.2|451.3|453.23|451.33|452.95|451.05|15
1731914920000|2024-11-18 07:28:40|453.19|451.29|453.19|451.29|453.21|451.31|453.17|451.27|9
1731914930000|2024-11-18 07:28:50|453.2|451.3|453.27|451.37|453.28|451.38|453.18|451.28|15
1731914940000|2024-11-18 07:29:00|453.28|451.38|453.27|451.37|453.31|451.41|453.27|451.37|11
1731914950000|2024-11-18 07:29:10|453.28|451.38|453.31|451.41|453.34|451.44|453.26|451.36|13
1731914960000|2024-11-18 07:29:20|453.3|451.4|453.32|451.42|453.37|451.47|453.27|451.37|9
1731914970000|2024-11-18 07:29:30|453.33|451.43|453.36|451.46|453.41|451.51|453.32|451.42|13
1731914980000|2024-11-18 07:29:40|453.43|451.53|453.45|451.55|453.47|451.57|453.42|451.52|12
1731914990000|2024-11-18 07:29:50|453.44|451.54|453.49|451.59|453.53|451.63|453.44|451.54|8
1731915000000|2024-11-18 07:30:00|453.48|451.58|453.4|451.5|453.48|451.58|453.36|451.46|14
1731915010000|2024-11-18 07:30:10|453.42|451.52|453.52|451.62|453.54|451.64|453.4|451.5|24
1731915020000|2024-11-18 07:30:20|453.51|451.61|453.37|451.47|453.51|451.61|453.36|451.46|11
1731915030000|2024-11-18 07:30:30|453.36|451.46|453.18|451.28|453.36|451.46|453.16|451.26|15
1731915040000|2024-11-18 07:30:40|453.17|451.27|453.19|451.29|453.22|451.32|453.16|451.26|8
1731915050000|2024-11-18 07:30:50|453.2|451.3|453.12|451.22|453.22|451.32|453.12|451.22|4
1731915060000|2024-11-18 07:31:00|453.13|451.23|453.16|451.26|453.16|451.26|453.13|451.23|4
1731915070000|2024-11-18 07:31:10|453.17|451.27|452.64|450.74|453.18|451.28|452.59|450.69|18
1731915080000|2024-11-18 07:31:20|452.63|450.73|452.66|450.76|452.67|450.77|452.63|450.73|6
1731915090000|2024-11-18 07:31:30|452.67|450.77|452.68|450.78|452.68|450.78|452.57|450.67|11
1731915100000|2024-11-18 07:31:40|452.69|450.79|452.9|451|452.92|451.02|452.68|450.78|17
1731915110000|2024-11-18 07:31:50|452.89|450.99|452.85|450.95|453.04|451.14|452.82|450.92|17
1731915120000|2024-11-18 07:32:00|452.84|450.94|453.06|451.16|453.09|451.19|452.81|450.91|19
1731915130000|2024-11-18 07:32:10|453.05|451.15|452.75|450.85|453.05|451.15|452.74|450.84|18
1731915140000|2024-11-18 07:32:20|452.74|450.84|452.74|450.84|452.75|450.85|452.64|450.74|20
1731915150000|2024-11-18 07:32:30|452.75|450.85|452.74|450.84|452.76|450.86|452.72|450.82|12
1731915160000|2024-11-18 07:32:40|452.75|450.85|452.89|450.99|452.89|450.99|452.72|450.82|14
1731915170000|2024-11-18 07:32:50|452.92|451.02|453.08|451.18|453.08|451.18|452.92|451.02|12
1731915180000|2024-11-18 07:33:00|453.07|451.17|453.58|451.68|453.59|451.69|453.06|451.16|27
1731915190000|2024-11-18 07:33:10|453.59|451.69|453.59|451.69|453.65|451.75|453.59|451.69|12
1731915200000|2024-11-18 07:33:20|453.52|451.62|453.23|451.33|453.52|451.62|453.23|451.33|15
1731915210000|2024-11-18 07:33:30|453.22|451.32|453.35|451.45|453.36|451.46|453.22|451.32|10
1731915220000|2024-11-18 07:33:40|453.34|451.44|453.5|451.6|453.51|451.61|453.34|451.44|13
1731915230000|2024-11-18 07:33:50|453.57|451.67|453.48|451.58|453.57|451.67|453.48|451.58|12
1731915240000|2024-11-18 07:34:00|453.47|451.57|453.57|451.67|453.58|451.68|453.47|451.57|12
1731915250000|2024-11-18 07:34:10|453.56|451.66|453.38|451.48|453.56|451.66|453.38|451.48|10
1731915260000|2024-11-18 07:34:20|453.42|451.52|453.6|451.7|453.62|451.72|453.41|451.51|12
1731915270000|2024-11-18 07:34:30|453.59|451.69|453.62|451.72|453.65|451.75|453.59|451.69|9
1731915280000|2024-11-18 07:34:40|453.63|451.73|453.65|451.75|453.7|451.8|453.62|451.72|14
1731915290000|2024-11-18 07:34:50|453.69|451.79|453.72|451.82|453.74|451.84|453.67|451.77|17
1731915300000|2024-11-18 07:35:00|453.71|451.81|453.44|451.54|453.72|451.82|453.44|451.54|17
1731915310000|2024-11-18 07:35:10|453.43|451.53|453.43|451.53|453.48|451.58|453.34|451.44|14
1731915320000|2024-11-18 07:35:20|453.42|451.52|453.29|451.39|453.42|451.52|453.27|451.37|12
1731915330000|2024-11-18 07:35:30|453.28|451.38|453.22|451.32|453.28|451.38|453.21|451.31|10
1731915340000|2024-11-18 07:35:40|453.21|451.31|453.1|451.2|453.21|451.31|453.09|451.19|11
1731915350000|2024-11-18 07:35:50|453.09|451.19|452.81|450.91|453.09|451.19|452.79|450.89|16
1731915360000|2024-11-18 07:36:00|452.8|450.9|452.88|450.98|452.89|450.99|452.79|450.89|11
1731915370000|2024-11-18 07:36:10|452.87|450.97|452.77|450.87|452.87|450.97|452.75|450.85|10
1731915380000|2024-11-18 07:36:20|452.78|450.88|452.91|451.01|452.94|451.04|452.72|450.82|15
1731915390000|2024-11-18 07:36:30|452.9|451|452.88|450.98|452.91|451.01|452.87|450.97|9
1731915400000|2024-11-18 07:36:40|452.87|450.97|452.76|450.86|452.98|451.08|452.76|450.86|17
1731915410000|2024-11-18 07:36:50|452.75|450.85|452.79|450.89|452.79|450.89|452.74|450.84|8
1731915420000|2024-11-18 07:37:00|452.78|450.88|452.84|450.94|452.84|450.94|452.78|450.88|10
1731915430000|2024-11-18 07:37:10|452.85|450.95|453.02|451.12|453.02|451.12|452.85|450.95|14
1731915440000|2024-11-18 07:37:20|452.96|451.06|452.97|451.07|452.97|451.07|452.94|451.04|10
1731915450000|2024-11-18 07:37:30|452.98|451.08|453.05|451.15|453.05|451.15|452.98|451.08|5
1731915460000|2024-11-18 07:37:40|453.06|451.16|453.19|451.29|453.19|451.29|453.06|451.16|5
1731915470000|2024-11-18 07:37:50|453.18|451.28|453.21|451.31|453.21|451.31|453.17|451.27|8
1731915480000|2024-11-18 07:38:00|453.22|451.32|453.15|451.25|453.22|451.32|453.01|451.11|15
1731915490000|2024-11-18 07:38:10|453.16|451.26|453.26|451.36|453.34|451.44|453.16|451.26|14
1731915500000|2024-11-18 07:38:20|453.27|451.37|453.41|451.51|453.41|451.51|453.26|451.36|11
1731915510000|2024-11-18 07:38:30|453.4|451.5|453.25|451.35|453.46|451.56|453.24|451.34|15
1731915520000|2024-11-18 07:38:40|453.24|451.34|453.16|451.26|453.24|451.34|453.16|451.26|8
1731915530000|2024-11-18 07:38:50|452.99|451.09|452.6|450.7|452.99|451.09|452.6|450.7|18
1731915540000|2024-11-18 07:39:00|452.59|450.69|452.15|450.25|452.59|450.69|452.15|450.25|19
1731915550000|2024-11-18 07:39:10|452.14|450.24|452.96|451.06|452.96|451.06|452.14|450.24|26
1731915560000|2024-11-18 07:39:20|452.98|451.08|452.99|451.09|453|451.1|452.97|451.07|13
1731915570000|2024-11-18 07:39:30|453.03|451.13|453.01|451.11|453.03|451.13|453|451.1|9
1731915580000|2024-11-18 07:39:40|453|451.1|453.29|451.39|453.3|451.4|453|451.1|20
1731915590000|2024-11-18 07:39:50|453.28|451.38|453.37|451.47|453.38|451.48|453.28|451.38|7
1731915600000|2024-11-18 07:40:00|453.38|451.48|453.46|451.56|453.54|451.64|453.37|451.47|21
1731915610000|2024-11-18 07:40:10|453.45|451.55|453.15|451.25|453.45|451.55|453.15|451.25|13
1731915620000|2024-11-18 07:40:20|453.14|451.24|453.44|451.54|453.53|451.63|453.13|451.23|20
1731915630000|2024-11-18 07:40:30|453.43|451.53|453.53|451.63|453.59|451.69|453.41|451.51|13
1731915640000|2024-11-18 07:40:40|453.52|451.62|453.3|451.4|453.52|451.62|453.3|451.4|13
1731915650000|2024-11-18 07:40:50|453.29|451.39|453.31|451.41|453.31|451.41|453.28|451.38|9
1731915660000|2024-11-18 07:41:00|453.32|451.42|453.35|451.45|453.35|451.45|453.32|451.42|4
1731915670000|2024-11-18 07:41:10|453.34|451.44|453.39|451.49|453.41|451.51|453.26|451.36|15
1731915680000|2024-11-18 07:41:20|453.38|451.48|453.46|451.56|453.46|451.56|453.24|451.34|15
1731915690000|2024-11-18 07:41:30|453.45|451.55|453.49|451.59|453.49|451.59|453.45|451.55|8
1731915700000|2024-11-18 07:41:40|453.5|451.6|453.53|451.63|453.54|451.64|453.39|451.49|9
1731915710000|2024-11-18 07:41:50|453.54|451.64|453.56|451.66|453.56|451.66|453.54|451.64|3
1731915720000|2024-11-18 07:42:00|453.57|451.67|453.57|451.67|453.57|451.67|453.55|451.65|5
1731915730000|2024-11-18 07:42:10|453.56|451.66|453.29|451.39|453.56|451.66|453.29|451.39|12
1731915740000|2024-11-18 07:42:20|453.3|451.4|453.33|451.43|453.33|451.43|453.3|451.4|4
1731915750000|2024-11-18 07:42:30|453.34|451.44|453.15|451.25|453.34|451.44|453.15|451.25|10
1731915760000|2024-11-18 07:42:40|453.14|451.24|453.22|451.32|453.24|451.34|453.14|451.24|10
1731915770000|2024-11-18 07:42:50|453.21|451.31|453.01|451.11|453.22|451.32|452.89|450.99|11
1731915780000|2024-11-18 07:43:00|453.02|451.12|452.9|451|453.02|451.12|452.9|451|11
1731915790000|2024-11-18 07:43:10|453|451.1|453.27|451.37|453.36|451.46|452.98|451.08|12
1731915800000|2024-11-18 07:43:20|453.26|451.36|452.96|451.06|453.26|451.36|452.96|451.06|17
1731915810000|2024-11-18 07:43:30|452.95|451.05|452.89|450.99|452.95|451.05|452.82|450.92|13
1731915820000|2024-11-18 07:43:40|452.88|450.98|452.88|450.98|452.89|450.99|452.87|450.97|7
1731915830000|2024-11-18 07:43:50|452.89|450.99|452.99|451.09|453.07|451.17|452.89|450.99|8
1731915840000|2024-11-18 07:44:00|453.07|451.17|453.13|451.23|453.21|451.31|453.07|451.17|12
1731915850000|2024-11-18 07:44:10|453.14|451.24|453.11|451.21|453.14|451.24|452.92|451.02|10
1731915860000|2024-11-18 07:44:20|453.09|451.19|453.13|451.23|453.15|451.25|453.09|451.19|11
1731915870000|2024-11-18 07:44:30|453.21|451.31|453.22|451.32|453.22|451.32|453.19|451.29|8
1731915880000|2024-11-18 07:44:40|453.25|451.35|453.11|451.21|453.26|451.36|453.1|451.2|12
1731915890000|2024-11-18 07:44:50|453.12|451.22|453.12|451.22|453.12|451.22|453.11|451.21|7
1731915900000|2024-11-18 07:45:00|453.05|451.15|453.18|451.28|453.24|451.34|453.05|451.15|14
1731915910000|2024-11-18 07:45:10|453.19|451.29|453.12|451.22|453.2|451.3|453.11|451.21|10
1731915920000|2024-11-18 07:45:20|453.13|451.23|453.44|451.54|453.45|451.55|453.13|451.23|12
1731915930000|2024-11-18 07:45:30|453.43|451.53|453.42|451.52|453.43|451.53|453.38|451.48|9
1731915940000|2024-11-18 07:45:40|453.43|451.53|453.27|451.37|453.43|451.53|453.27|451.37|12
1731915950000|2024-11-18 07:45:50|453.19|451.29|453.15|451.25|453.2|451.3|453.15|451.25|7
1731915960000|2024-11-18 07:46:00|453.14|451.24|452.99|451.09|453.14|451.24|452.99|451.09|16
1731915970000|2024-11-18 07:46:10|452.96|451.06|452.62|450.72|452.96|451.06|452.6|450.7|13
1731915980000|2024-11-18 07:46:20|452.7|450.8|452.72|450.82|452.76|450.86|452.7|450.8|12
1731915990000|2024-11-18 07:46:30|452.71|450.81|453.16|451.26|453.22|451.32|452.71|450.81|21
1731916000000|2024-11-18 07:46:40|453.15|451.25|453.16|451.26|453.18|451.28|453.15|451.25|8
1731916010000|2024-11-18 07:46:50|453.15|451.25|453.24|451.34|453.25|451.35|453.15|451.25|7
1731916020000|2024-11-18 07:47:00|453.23|451.33|453.37|451.47|453.41|451.51|453.23|451.33|18
1731916030000|2024-11-18 07:47:10|453.4|451.5|453.4|451.5|453.42|451.52|453.33|451.43|11
1731916040000|2024-11-18 07:47:20|453.39|451.49|453.52|451.62|453.52|451.62|453.37|451.47|9
1731916050000|2024-11-18 07:47:30|453.51|451.61|453.55|451.65|453.64|451.74|453.51|451.61|13
1731916060000|2024-11-18 07:47:40|453.54|451.64|453.48|451.58|453.54|451.64|453.48|451.58|9
1731916070000|2024-11-18 07:47:50|453.47|451.57|453.59|451.69|453.69|451.79|453.46|451.56|17
1731916080000|2024-11-18 07:48:00|453.58|451.68|453.6|451.7|453.6|451.7|453.54|451.64|14
1731916090000|2024-11-18 07:48:10|453.66|451.76|453.62|451.72|453.66|451.76|453.62|451.72|13
1731916100000|2024-11-18 07:48:20|453.61|451.71|453.46|451.56|453.61|451.71|453.45|451.55|10
1731916110000|2024-11-18 07:48:30|453.45|451.55|453.31|451.41|453.46|451.56|453.27|451.37|12
1731916120000|2024-11-18 07:48:40|453.3|451.4|453.3|451.4|453.32|451.42|453.3|451.4|7
1731916130000|2024-11-18 07:48:50|453.31|451.41|453.3|451.4|453.38|451.48|453.24|451.34|13
1731916140000|2024-11-18 07:49:00|453.29|451.39|453.22|451.32|453.29|451.39|453.22|451.32|5
1731916150000|2024-11-18 07:49:10|453.21|451.31|453.1|451.2|453.21|451.31|452.89|450.99|9
1731916160000|2024-11-18 07:49:20|453.11|451.21|453.08|451.18|453.12|451.22|453.08|451.18|8
1731916170000|2024-11-18 07:49:30|453.07|451.17|452.92|451.02|453.07|451.17|452.92|451.02|10
1731916180000|2024-11-18 07:49:40|452.93|451.03|452.85|450.95|452.95|451.05|452.78|450.88|11
1731916190000|2024-11-18 07:49:50|452.84|450.94|452.99|451.09|453.01|451.11|452.81|450.91|16
1731916200000|2024-11-18 07:50:00|453.04|451.14|453.01|451.11|453.05|451.15|453|451.1|12
1731916210000|2024-11-18 07:50:10|453|451.1|452.97|451.07|453|451.1|452.89|450.99|12
1731916220000|2024-11-18 07:50:20|452.98|451.08|453.02|451.12|453.04|451.14|452.93|451.03|13
1731916230000|2024-11-18 07:50:30|453.03|451.13|452.88|450.98|453.03|451.13|452.88|450.98|12
1731916240000|2024-11-18 07:50:40|452.87|450.97|452.7|450.8|452.87|450.97|452.7|450.8|13
1731916250000|2024-11-18 07:50:50|452.71|450.81|452.68|450.78|452.77|450.87|452.68|450.78|8
1731916260000|2024-11-18 07:51:00|452.69|450.79|452.67|450.77|452.71|450.81|452.67|450.77|8
1731916270000|2024-11-18 07:51:10|452.68|450.78|452.74|450.84|452.74|450.84|452.68|450.78|8
1731916280000|2024-11-18 07:51:20|452.75|450.85|452.88|450.98|452.9|451|452.75|450.85|11
1731916290000|2024-11-18 07:51:30|452.87|450.97|452.71|450.81|452.87|450.97|452.71|450.81|8
1731916300000|2024-11-18 07:51:40|452.72|450.82|452.76|450.86|452.76|450.86|452.71|450.81|11
1731916310000|2024-11-18 07:51:50|452.77|450.87|452.75|450.85|452.77|450.87|452.68|450.78|8
1731916320000|2024-11-18 07:52:00|452.74|450.84|452.31|450.41|452.74|450.84|452.31|450.41|19
1731916330000|2024-11-18 07:52:10|452.3|450.4|452.09|450.19|452.31|450.41|452.08|450.18|16
1731916340000|2024-11-18 07:52:20|452.08|450.18|452.02|450.12|452.11|450.21|452.01|450.11|8
1731916350000|2024-11-18 07:52:30|452.01|450.11|452|450.1|452.01|450.11|451.92|450.02|16
1731916360000|2024-11-18 07:52:40|452.01|450.11|451.94|450.04|452.02|450.12|451.94|450.04|5
1731916370000|2024-11-18 07:52:50|451.93|450.03|452.12|450.22|452.12|450.22|451.93|450.03|8
1731916380000|2024-11-18 07:53:00|452.13|450.23|452.13|450.23|452.13|450.23|452.1|450.2|7
1731916390000|2024-11-18 07:53:10|452.07|450.17|452.01|450.11|452.07|450.17|452.01|450.11|7
1731916400000|2024-11-18 07:53:20|452|450.1|452.01|450.11|452.23|450.33|451.83|449.93|20
1731916410000|2024-11-18 07:53:30|452|450.1|452.08|450.18|452.08|450.18|452|450.1|7
1731916420000|2024-11-18 07:53:40|452.07|450.17|452.09|450.19|452.15|450.25|452.02|450.12|10
1731916430000|2024-11-18 07:53:50|452.08|450.18|452.02|450.12|452.08|450.18|452.01|450.11|4
1731916440000|2024-11-18 07:54:00|452.03|450.13|452.13|450.23|452.14|450.24|452.02|450.12|10
1731916450000|2024-11-18 07:54:10|452.12|450.22|452.18|450.28|452.19|450.29|452.1|450.2|10
1731916460000|2024-11-18 07:54:20|452.19|450.29|452.29|450.39|452.33|450.43|452.17|450.27|15
1731916470000|2024-11-18 07:54:30|452.21|450.31|452.04|450.14|452.24|450.34|452.04|450.14|14
1731916480000|2024-11-18 07:54:40|452.03|450.13|452.05|450.15|452.05|450.15|452.03|450.13|5
1731916490000|2024-11-18 07:54:50|452.06|450.16|451.97|450.07|452.07|450.17|451.96|450.06|6
1731916500000|2024-11-18 07:55:00|451.96|450.06|451.92|450.02|451.97|450.07|451.87|449.97|11
1731916510000|2024-11-18 07:55:10|451.93|450.03|452|450.1|452.07|450.17|451.93|450.03|16
1731916520000|2024-11-18 07:55:20|451.99|450.09|451.93|450.03|452.01|450.11|451.93|450.03|12
1731916530000|2024-11-18 07:55:30|451.89|449.99|451.82|449.92|451.89|449.99|451.81|449.91|14
1731916540000|2024-11-18 07:55:40|451.81|449.91|451.76|449.86|451.82|449.92|451.76|449.86|7
1731916550000|2024-11-18 07:55:50|451.75|449.85|451.63|449.73|451.75|449.85|451.61|449.71|10
1731916560000|2024-11-18 07:56:00|451.62|449.72|451.66|449.76|451.67|449.77|451.58|449.68|15
1731916570000|2024-11-18 07:56:10|451.65|449.75|451.59|449.69|451.65|449.75|451.58|449.68|9
1731916580000|2024-11-18 07:56:20|451.7|449.8|451.71|449.81|451.75|449.85|451.61|449.71|6
1731916590000|2024-11-18 07:56:30|451.7|449.8|451.79|449.89|451.83|449.93|451.65|449.75|12
1731916600000|2024-11-18 07:56:40|451.78|449.88|451.64|449.74|451.79|449.89|451.63|449.73|13
1731916610000|2024-11-18 07:56:50|451.65|449.75|451.67|449.77|451.75|449.85|451.63|449.73|17
1731916620000|2024-11-18 07:57:00|451.66|449.76|451.74|449.84|451.75|449.85|451.66|449.76|11
1731916630000|2024-11-18 07:57:10|451.75|449.85|451.68|449.78|451.82|449.92|451.68|449.78|6
1731916640000|2024-11-18 07:57:20|451.69|449.79|451.7|449.8|451.82|449.92|451.69|449.79|11
1731916650000|2024-11-18 07:57:30|451.69|449.79|451.63|449.73|451.7|449.8|451.63|449.73|10
1731916660000|2024-11-18 07:57:40|451.62|449.72|451.57|449.67|451.62|449.72|451.57|449.67|6
1731916670000|2024-11-18 07:57:50|451.56|449.66|451.55|449.65|451.56|449.66|451.55|449.65|2
1731916680000|2024-11-18 07:58:00|451.24|449.34|451.24|449.34|451.27|449.37|451.23|449.33|6
1731916690000|2024-11-18 07:58:10|451.23|449.33|450.91|449.01|451.23|449.33|450.9|449|15
1731916700000|2024-11-18 07:58:20|450.9|449|450.82|448.92|450.91|449.01|450.82|448.92|13
1731916710000|2024-11-18 07:58:30|450.81|448.91|450.57|448.67|450.82|448.92|450.57|448.67|13
1731916720000|2024-11-18 07:58:40|450.56|448.66|450.61|448.71|450.62|448.72|450.55|448.65|10
1731916730000|2024-11-18 07:58:50|450.7|448.8|450.68|448.78|450.72|448.82|450.64|448.74|14
1731916740000|2024-11-18 07:59:00|450.69|448.79|450.76|448.86|450.77|448.87|450.68|448.78|5
1731916750000|2024-11-18 07:59:10|450.75|448.85|450.84|448.94|450.89|448.99|450.75|448.85|14
1731916760000|2024-11-18 07:59:20|450.85|448.95|450.95|449.05|450.95|449.05|450.85|448.95|11
1731916770000|2024-11-18 07:59:30|450.87|448.97|450.81|448.91|450.9|449|450.8|448.9|12
1731916780000|2024-11-18 07:59:40|450.93|449.03|450.86|448.96|450.93|449.03|450.85|448.95|5
1731916790000|2024-11-18 07:59:50|450.72|448.82|450.8|448.9|450.8|448.9|450.72|448.82|9
1731916800000|2024-11-18 08:00:00|450.96|449.06|450.96|449.06|450.98|449.08|450.94|449.04|16
1731916810000|2024-11-18 08:00:10|450.95|449.05|450.87|448.97|450.96|449.06|450.86|448.96|9
1731916820000|2024-11-18 08:00:20|450.86|448.96|450.72|448.82|450.86|448.96|450.71|448.81|8
1731916830000|2024-11-18 08:00:30|450.73|448.83|450.94|449.04|450.94|449.04|450.73|448.83|10
1731916840000|2024-11-18 08:00:40|450.93|449.03|451.11|449.21|451.11|449.21|450.93|449.03|8
1731916850000|2024-11-18 08:00:50|451.12|449.22|451.13|449.23|451.14|449.24|451.11|449.21|9
1731916860000|2024-11-18 08:01:00|451.12|449.22|451.2|449.3|451.22|449.32|450.93|449.03|21
1731916870000|2024-11-18 08:01:10|451.19|449.29|451.15|449.25|451.19|449.29|451.13|449.23|13
1731916880000|2024-11-18 08:01:20|451.27|449.37|451.26|449.36|451.28|449.38|451.25|449.35|10
1731916890000|2024-11-18 08:01:30|451.25|449.35|451.45|449.55|451.49|449.59|451.23|449.33|15
1731916900000|2024-11-18 08:01:40|451.44|449.54|451.44|449.54|451.46|449.56|451.42|449.52|11
1731916910000|2024-11-18 08:01:50|451.45|449.55|451.34|449.44|451.45|449.55|451.29|449.39|15
1731916920000|2024-11-18 08:02:00|451.3|449.4|451.14|449.24|451.3|449.4|451.1|449.2|9
1731916930000|2024-11-18 08:02:10|451.25|449.35|451.35|449.45|451.41|449.51|451.24|449.34|10
1731916940000|2024-11-18 08:02:20|451.36|449.46|451.13|449.23|451.36|449.46|451.13|449.23|18
1731916950000|2024-11-18 08:02:30|451.12|449.22|451.27|449.37|451.34|449.44|451.12|449.22|18
1731916960000|2024-11-18 08:02:40|451.26|449.36|451.34|449.44|451.43|449.53|451.25|449.35|9
1731916970000|2024-11-18 08:02:50|451.33|449.43|451.33|449.43|451.35|449.45|451.29|449.39|12
1731916980000|2024-11-18 08:03:00|451.34|449.44|451.3|449.4|451.45|449.55|451.25|449.35|11
1731916990000|2024-11-18 08:03:10|451.31|449.41|451.06|449.16|451.4|449.5|451.06|449.16|19
1731917000000|2024-11-18 08:03:20|451.05|449.15|450.85|448.95|451.05|449.15|450.85|448.95|14
1731917010000|2024-11-18 08:03:30|450.78|448.88|450.66|448.76|450.79|448.89|450.62|448.72|13
1731917020000|2024-11-18 08:03:40|450.65|448.75|450.68|448.78|450.8|448.9|450.65|448.75|12
1731917030000|2024-11-18 08:03:50|450.69|448.79|450.74|448.84|450.78|448.88|450.59|448.69|16
1731917040000|2024-11-18 08:04:00|450.73|448.83|450.72|448.82|450.73|448.83|450.71|448.81|8
1731917050000|2024-11-18 08:04:10|450.71|448.81|450.71|448.81|450.88|448.98|450.68|448.78|15
1731917060000|2024-11-18 08:04:20|450.7|448.8|450.63|448.73|450.7|448.8|450.62|448.72|10
1731917070000|2024-11-18 08:04:30|450.62|448.72|450.5|448.6|450.63|448.73|450.5|448.6|13
1731917080000|2024-11-18 08:04:40|450.49|448.59|450.51|448.61|450.54|448.64|450.48|448.58|6
1731917090000|2024-11-18 08:04:50|450.5|448.6|450.36|448.46|450.5|448.6|450.36|448.46|7
1731917100000|2024-11-18 08:05:00|450.35|448.45|450.29|448.39|450.35|448.45|450.17|448.27|17
1731917110000|2024-11-18 08:05:10|450.28|448.38|449.85|447.95|450.28|448.38|449.84|447.94|13
1731917120000|2024-11-18 08:05:20|449.84|447.94|449.73|447.83|449.85|447.95|449.73|447.83|13
1731917130000|2024-11-18 08:05:30|449.72|447.82|449.56|447.66|449.72|447.82|449.56|447.66|14
1731917140000|2024-11-18 08:05:40|449.57|447.67|449.66|447.76|449.66|447.76|449.55|447.65|15
1731917150000|2024-11-18 08:05:50|449.65|447.75|449.48|447.58|449.65|447.75|449.48|447.58|12
1731917160000|2024-11-18 08:06:00|449.58|447.68|449.75|447.85|449.77|447.87|449.5|447.6|17
1731917170000|2024-11-18 08:06:10|449.74|447.84|450.05|448.15|450.05|448.15|449.72|447.82|14
1731917180000|2024-11-18 08:06:20|450.04|448.14|450.01|448.11|450.07|448.17|450.01|448.11|14
1731917190000|2024-11-18 08:06:30|450|448.1|450.01|448.11|450.02|448.12|449.95|448.05|12
1731917200000|2024-11-18 08:06:40|450|448.1|449.73|447.83|450.01|448.11|449.73|447.83|17
1731917210000|2024-11-18 08:06:50|449.72|447.82|449.64|447.74|449.72|447.82|449.64|447.74|9
1731917220000|2024-11-18 08:07:00|449.63|447.73|449.55|447.65|449.73|447.83|449.55|447.65|13
1731917230000|2024-11-18 08:07:10|449.54|447.64|449.7|447.8|449.7|447.8|449.49|447.59|15
1731917240000|2024-11-18 08:07:20|449.71|447.81|449.97|448.07|449.99|448.09|449.71|447.81|16
1731917250000|2024-11-18 08:07:30|449.96|448.06|450.11|448.21|450.12|448.22|449.95|448.05|17
1731917260000|2024-11-18 08:07:40|450.1|448.2|450.43|448.53|450.43|448.53|450.1|448.2|13
1731917270000|2024-11-18 08:07:50|450.44|448.54|450.53|448.63|450.56|448.66|450.44|448.54|19
1731917280000|2024-11-18 08:08:00|450.52|448.62|450.56|448.66|450.57|448.67|450.47|448.57|15
1731917290000|2024-11-18 08:08:10|450.55|448.65|450.6|448.7|450.64|448.74|450.55|448.65|10
1731917300000|2024-11-18 08:08:20|450.61|448.71|450.79|448.89|450.79|448.89|450.6|448.7|19
1731917310000|2024-11-18 08:08:30|450.78|448.88|450.91|449.01|450.93|449.03|450.78|448.88|11
1731917320000|2024-11-18 08:08:40|450.9|449|450.87|448.97|450.91|449.01|450.85|448.95|12
1731917330000|2024-11-18 08:08:50|450.86|448.96|450.85|448.95|451.03|449.13|450.83|448.93|18
1731917340000|2024-11-18 08:09:00|450.82|448.92|450.68|448.78|450.85|448.95|450.68|448.78|17
1731917350000|2024-11-18 08:09:10|450.62|448.72|450.56|448.66|450.62|448.72|450.5|448.6|16
1731917360000|2024-11-18 08:09:20|450.65|448.75|450.65|448.75|450.68|448.78|450.59|448.69|12
1731917370000|2024-11-18 08:09:30|450.64|448.74|450.4|448.5|450.64|448.74|450.4|448.5|13
1731917380000|2024-11-18 08:09:40|450.39|448.49|450.23|448.33|450.4|448.5|450.21|448.31|11
1731917390000|2024-11-18 08:09:50|450.22|448.32|450.31|448.41|450.34|448.44|450.21|448.31|11
1731917400000|2024-11-18 08:10:00|450.3|448.4|450.19|448.29|450.3|448.4|450.19|448.29|14
1731917410000|2024-11-18 08:10:10|450.18|448.28|450.42|448.52|450.44|448.54|450.17|448.27|12
1731917420000|2024-11-18 08:10:20|450.43|448.53|450.11|448.21|450.43|448.53|450.11|448.21|16
1731917430000|2024-11-18 08:10:30|450.1|448.2|450.05|448.15|450.1|448.2|449.99|448.09|14
1731917440000|2024-11-18 08:10:40|450.04|448.14|450.07|448.17|450.1|448.2|450.03|448.13|13
1731917450000|2024-11-18 08:10:50|450.06|448.16|450.19|448.29|450.22|448.32|450.06|448.16|13
1731917460000|2024-11-18 08:11:00|450.18|448.28|450.22|448.32|450.25|448.35|450.16|448.26|14
1731917470000|2024-11-18 08:11:10|450.21|448.31|449.97|448.07|450.21|448.31|449.95|448.05|12
1731917480000|2024-11-18 08:11:20|449.96|448.06|449.97|448.07|449.97|448.07|449.89|447.99|14
1731917490000|2024-11-18 08:11:30|449.98|448.08|450.17|448.27|450.2|448.3|449.98|448.08|14
1731917500000|2024-11-18 08:11:40|450.18|448.28|450.17|448.27|450.2|448.3|450.17|448.27|12
1731917510000|2024-11-18 08:11:50|450.18|448.28|450.37|448.47|450.39|448.49|450.18|448.28|14
1731917520000|2024-11-18 08:12:00|450.53|448.63|450.36|448.46|450.53|448.63|450.36|448.46|15
1731917530000|2024-11-18 08:12:10|450.35|448.45|450.4|448.5|450.4|448.5|450.34|448.44|10
1731917540000|2024-11-18 08:12:20|450.41|448.51|450.54|448.64|450.54|448.64|450.41|448.51|11
1731917550000|2024-11-18 08:12:30|450.55|448.65|450.63|448.73|450.63|448.73|450.55|448.65|8
1731917560000|2024-11-18 08:12:40|450.62|448.72|450.36|448.46|450.63|448.73|450.35|448.45|17
1731917570000|2024-11-18 08:12:50|450.35|448.45|450.49|448.59|450.49|448.59|450.35|448.45|9
1731917580000|2024-11-18 08:13:00|450.5|448.6|450.76|448.86|450.76|448.86|450.5|448.6|15
1731917590000|2024-11-18 08:13:10|450.75|448.85|450.66|448.76|450.75|448.85|450.66|448.76|14
1731917600000|2024-11-18 08:13:20|450.6|448.7|450.38|448.48|450.61|448.71|450.29|448.39|15
1731917610000|2024-11-18 08:13:30|450.39|448.49|450.61|448.71|450.62|448.72|450.39|448.49|15
1731917620000|2024-11-18 08:13:40|450.62|448.72|450.68|448.78|450.68|448.78|450.61|448.71|7
1731917630000|2024-11-18 08:13:50|450.69|448.79|450.87|448.97|450.87|448.97|450.67|448.77|11
1731917640000|2024-11-18 08:14:00|450.86|448.96|450.76|448.86|450.86|448.96|450.76|448.86|14
1731917650000|2024-11-18 08:14:10|450.75|448.85|450.6|448.7|450.75|448.85|450.53|448.63|13
1731917660000|2024-11-18 08:14:20|450.59|448.69|450.72|448.82|450.72|448.82|450.58|448.68|13
1731917670000|2024-11-18 08:14:30|450.73|448.83|450.96|449.06|450.98|449.08|450.73|448.83|13
1731917680000|2024-11-18 08:14:40|450.97|449.07|451.2|449.3|451.21|449.31|450.97|449.07|21
1731917690000|2024-11-18 08:14:50|451.19|449.29|451.2|449.3|451.2|449.3|451.18|449.28|12
1731917700000|2024-11-18 08:15:00|451.19|449.29|451.18|449.28|451.21|449.31|451.17|449.27|10
1731917710000|2024-11-18 08:15:10|451.08|449.18|451.11|449.21|451.16|449.26|451.05|449.15|12
1731917720000|2024-11-18 08:15:20|451.1|449.2|451.16|449.26|451.16|449.26|451.05|449.15|15
1731917730000|2024-11-18 08:15:30|451.15|449.25|451.56|449.66|451.56|449.66|451.15|449.25|20
1731917740000|2024-11-18 08:15:40|451.57|449.67|451.64|449.74|451.66|449.76|451.57|449.67|17
1731917750000|2024-11-18 08:15:50|451.65|449.75|451.46|449.56|451.66|449.76|451.46|449.56|14
1731917760000|2024-11-18 08:16:00|451.28|449.38|451.34|449.44|451.37|449.47|451.1|449.2|15
1731917770000|2024-11-18 08:16:10|451.33|449.43|451.27|449.37|451.33|449.43|451.27|449.37|13
1731917780000|2024-11-18 08:16:20|451.26|449.36|451.36|449.46|451.36|449.46|451.2|449.3|14
1731917790000|2024-11-18 08:16:30|451.35|449.45|451.55|449.65|451.55|449.65|451.35|449.45|14
1731917800000|2024-11-18 08:16:40|451.54|449.64|451.61|449.71|451.61|449.71|451.54|449.64|12
1731917810000|2024-11-18 08:16:50|451.65|449.75|451.29|449.39|451.65|449.75|451.29|449.39|16
1731917820000|2024-11-18 08:17:00|451.27|449.37|451.5|449.6|451.5|449.6|451.27|449.37|24
1731917830000|2024-11-18 08:17:10|451.51|449.61|451.9|450|451.9|450|451.51|449.61|17
1731917840000|2024-11-18 08:17:20|451.89|449.99|451.88|449.98|451.89|449.99|451.84|449.94|8
1731917850000|2024-11-18 08:17:30|451.87|449.97|451.9|450|451.93|450.03|451.87|449.97|13
1731917860000|2024-11-18 08:17:40|451.95|450.05|452.28|450.38|452.28|450.38|451.95|450.05|18
1731917870000|2024-11-18 08:17:50|452.29|450.39|452.45|450.55|452.54|450.64|452.29|450.39|21
1731917880000|2024-11-18 08:18:00|452.48|450.58|452.56|450.66|452.56|450.66|452.45|450.55|10
1731917890000|2024-11-18 08:18:10|452.48|450.58|452.58|450.68|452.6|450.7|452.48|450.58|14
1731917900000|2024-11-18 08:18:20|452.57|450.67|452.19|450.29|452.57|450.67|452.19|450.29|18
1731917910000|2024-11-18 08:18:30|452.26|450.36|452.15|450.25|452.26|450.36|452.15|450.25|11
1731917920000|2024-11-18 08:18:40|452.14|450.24|451.86|449.96|452.14|450.24|451.86|449.96|10
1731917930000|2024-11-18 08:18:50|451.85|449.95|451.94|450.04|452.02|450.12|451.82|449.92|11
1731917940000|2024-11-18 08:19:00|451.93|450.03|452.04|450.14|452.07|450.17|451.93|450.03|18
1731917950000|2024-11-18 08:19:10|452.03|450.13|452.3|450.4|452.3|450.4|452.03|450.13|16
1731917960000|2024-11-18 08:19:20|452.35|450.45|452.49|450.59|452.54|450.64|452.35|450.45|19
1731917970000|2024-11-18 08:19:30|452.48|450.58|452.5|450.6|452.53|450.63|452.48|450.58|17
1731917980000|2024-11-18 08:19:40|452.49|450.59|452.49|450.59|452.5|450.6|452.37|450.47|15
1731917990000|2024-11-18 08:19:50|452.48|450.58|452.48|450.58|452.51|450.61|452.44|450.54|14
1731918000000|2024-11-18 08:20:00|452.47|450.57|452.53|450.63|452.55|450.65|452.45|450.55|14
1731918010000|2024-11-18 08:20:10|452.52|450.62|452.3|450.4|452.52|450.62|452.26|450.36|15
1731918020000|2024-11-18 08:20:20|452.34|450.44|452.56|450.66|452.56|450.66|452.34|450.44|17
1731918030000|2024-11-18 08:20:30|452.57|450.67|452.59|450.69|452.59|450.69|452.55|450.65|7
1731918040000|2024-11-18 08:20:40|452.58|450.68|452.41|450.51|452.58|450.68|452.41|450.51|9
1731918050000|2024-11-18 08:20:50|452.4|450.5|452.43|450.53|452.48|450.58|452.4|450.5|11
1731918060000|2024-11-18 08:21:00|452.44|450.54|452.27|450.37|452.44|450.54|452.2|450.3|14
1731918070000|2024-11-18 08:21:10|452.31|450.41|452.36|450.46|452.36|450.46|452.31|450.41|10
1731918080000|2024-11-18 08:21:20|452.37|450.47|452.3|450.4|452.39|450.49|452.26|450.36|11
1731918090000|2024-11-18 08:21:30|452.31|450.41|452.11|450.21|452.32|450.42|452.11|450.21|10
1731918100000|2024-11-18 08:21:40|452.1|450.2|452.17|450.27|452.17|450.27|452.09|450.19|9
1731918110000|2024-11-18 08:21:50|452.16|450.26|452.23|450.33|452.26|450.36|452.16|450.26|11
1731918120000|2024-11-18 08:22:00|452.22|450.32|452.62|450.72|452.62|450.72|452.22|450.32|15
1731918130000|2024-11-18 08:22:10|452.59|450.69|452.65|450.75|452.66|450.76|452.54|450.64|12
1731918140000|2024-11-18 08:22:20|452.66|450.76|452.8|450.9|452.8|450.9|452.63|450.73|13
1731918150000|2024-11-18 08:22:30|452.79|450.89|452.82|450.92|452.91|451.01|452.78|450.88|19
1731918160000|2024-11-18 08:22:40|452.9|451|452.95|451.05|452.99|451.09|452.89|450.99|9
1731918170000|2024-11-18 08:22:50|452.94|451.04|452.69|450.79|452.94|451.04|452.69|450.79|15
1731918180000|2024-11-18 08:23:00|452.68|450.78|452.7|450.8|452.7|450.8|452.68|450.78|7
1731918190000|2024-11-18 08:23:10|452.81|450.91|452.7|450.8|452.81|450.91|452.7|450.8|15
1731918200000|2024-11-18 08:23:20|452.69|450.79|452.57|450.67|452.7|450.8|452.57|450.67|14
1731918210000|2024-11-18 08:23:30|452.59|450.69|452.48|450.58|452.6|450.7|452.44|450.54|15
1731918220000|2024-11-18 08:23:40|452.47|450.57|452.29|450.39|452.47|450.57|452.18|450.28|14
1731918230000|2024-11-18 08:23:50|452.15|450.25|451.97|450.07|452.16|450.26|451.97|450.07|15
1731918240000|2024-11-18 08:24:00|451.96|450.06|451.6|449.7|451.96|450.06|451.59|449.69|16
1731918250000|2024-11-18 08:24:10|451.61|449.71|451.67|449.77|451.73|449.83|451.61|449.71|13
1731918260000|2024-11-18 08:24:20|451.66|449.76|451.56|449.66|451.66|449.76|451.56|449.66|9
1731918270000|2024-11-18 08:24:30|451.57|449.67|451.81|449.91|451.89|449.99|451.57|449.67|17
1731918280000|2024-11-18 08:24:40|451.84|449.94|451.83|449.93|451.89|449.99|451.83|449.93|12
1731918290000|2024-11-18 08:24:50|451.85|449.95|452.01|450.11|452.01|450.11|451.85|449.95|11
1731918300000|2024-11-18 08:25:00|452|450.1|451.94|450.04|452|450.1|451.93|450.03|11
1731918310000|2024-11-18 08:25:10|451.97|450.07|451.99|450.09|452|450.1|451.95|450.05|9
1731918320000|2024-11-18 08:25:20|451.98|450.08|451.77|449.87|451.98|450.08|451.77|449.87|9
1731918330000|2024-11-18 08:25:30|451.76|449.86|451.71|449.81|451.76|449.86|451.71|449.81|14
1731918340000|2024-11-18 08:25:40|451.72|449.82|451.56|449.66|451.73|449.83|451.56|449.66|11
1731918350000|2024-11-18 08:25:50|451.55|449.65|451.43|449.53|451.55|449.65|451.42|449.52|10
1731918360000|2024-11-18 08:26:00|451.36|449.46|451.4|449.5|451.4|449.5|451.36|449.46|5
1731918370000|2024-11-18 08:26:10|451.38|449.48|451.31|449.41|451.43|449.53|451.22|449.32|16
1731918380000|2024-11-18 08:26:20|451.32|449.42|451.26|449.36|451.32|449.42|451.26|449.36|4
1731918390000|2024-11-18 08:26:30|451.3|449.4|451.31|449.41|451.31|449.41|451.26|449.36|7
1731918400000|2024-11-18 08:26:40|451.32|449.42|451.35|449.45|451.35|449.45|451.32|449.42|4
1731918410000|2024-11-18 08:26:50|451.36|449.46|451.25|449.35|451.36|449.46|451.23|449.33|9
1731918420000|2024-11-18 08:27:00|451.26|449.36|451.15|449.25|451.32|449.42|451.15|449.25|21
1731918430000|2024-11-18 08:27:10|451.14|449.24|451.03|449.13|451.14|449.24|451|449.1|14
1731918440000|2024-11-18 08:27:20|451.02|449.12|450.94|449.04|451.03|449.13|450.93|449.03|11
1731918450000|2024-11-18 08:27:30|450.98|449.08|451.04|449.14|451.09|449.19|450.95|449.05|11
1731918460000|2024-11-18 08:27:40|451.03|449.13|451|449.1|451.03|449.13|450.97|449.07|11
1731918470000|2024-11-18 08:27:50|450.99|449.09|451|449.1|451.05|449.15|450.99|449.09|9
1731918480000|2024-11-18 08:28:00|451.01|449.11|451.17|449.27|451.17|449.27|451|449.1|9
1731918490000|2024-11-18 08:28:10|451.16|449.26|451.2|449.3|451.22|449.32|451.16|449.26|8
1731918500000|2024-11-18 08:28:20|451.27|449.37|451.18|449.28|451.27|449.37|451.18|449.28|13
1731918510000|2024-11-18 08:28:30|451.19|449.29|451.11|449.21|451.3|449.4|451.1|449.2|16
1731918520000|2024-11-18 08:28:40|451.1|449.2|451.01|449.11|451.13|449.23|451.01|449.11|13
1731918530000|2024-11-18 08:28:50|451|449.1|450.78|448.88|451.04|449.14|450.76|448.86|12
1731918540000|2024-11-18 08:29:00|450.77|448.87|450.68|448.78|450.77|448.87|450.68|448.78|15
1731918550000|2024-11-18 08:29:10|450.67|448.77|450.63|448.73|450.67|448.77|450.57|448.67|9
1731918560000|2024-11-18 08:29:20|450.62|448.72|450.69|448.79|450.73|448.83|450.62|448.72|10
1731918570000|2024-11-18 08:29:30|450.7|448.8|450.63|448.73|450.79|448.89|450.63|448.73|11
1731918580000|2024-11-18 08:29:40|450.62|448.72|450.53|448.63|450.62|448.72|450.49|448.59|11
1731918590000|2024-11-18 08:29:50|450.52|448.62|450.36|448.46|450.59|448.69|450.36|448.46|12
1731918600000|2024-11-18 08:30:00|450.44|448.54|450.5|448.6|450.51|448.61|450.44|448.54|11
1731918610000|2024-11-18 08:30:10|450.49|448.59|450.51|448.61|450.52|448.62|450.45|448.55|7
1731918620000|2024-11-18 08:30:20|450.5|448.6|450.24|448.34|450.51|448.61|450.24|448.34|14
1731918630000|2024-11-18 08:30:30|450.25|448.35|450.4|448.5|450.41|448.51|450.25|448.35|11
1731918640000|2024-11-18 08:30:40|450.39|448.49|450.46|448.56|450.49|448.59|450.38|448.48|11
1731918650000|2024-11-18 08:30:50|450.45|448.55|450.2|448.3|450.45|448.55|450.2|448.3|15
1731918660000|2024-11-18 08:31:00|450.19|448.29|450.25|448.35|450.25|448.35|450.15|448.25|7
1731918670000|2024-11-18 08:31:10|450.24|448.34|450.16|448.26|450.24|448.34|450.16|448.26|9
1731918680000|2024-11-18 08:31:20|450.2|448.3|450.26|448.36|450.29|448.39|450.2|448.3|12
1731918690000|2024-11-18 08:31:30|450.25|448.35|450.28|448.38|450.36|448.46|450.25|448.35|9
1731918700000|2024-11-18 08:31:40|450.27|448.37|450.26|448.36|450.27|448.37|450.25|448.35|8
1731918710000|2024-11-18 08:31:50|450.28|448.38|450.46|448.56|450.47|448.57|450.28|448.38|13
1731918720000|2024-11-18 08:32:00|450.45|448.55|450.42|448.52|450.46|448.56|450.42|448.52|12
1731918730000|2024-11-18 08:32:10|450.41|448.51|450.38|448.48|450.41|448.51|450.31|448.41|13
1731918740000|2024-11-18 08:32:20|450.37|448.47|450.17|448.27|450.37|448.47|450.16|448.26|16
1731918750000|2024-11-18 08:32:30|450.24|448.34|450.22|448.32|450.24|448.34|450.21|448.31|15
1731918760000|2024-11-18 08:32:40|450.11|448.21|449.91|448.01|450.12|448.22|449.89|447.99|14
1731918770000|2024-11-18 08:32:50|449.9|448|449.97|448.07|450.01|448.11|449.9|448|15
1731918780000|2024-11-18 08:33:00|449.96|448.06|449.99|448.09|450|448.1|449.88|447.98|16
1731918790000|2024-11-18 08:33:10|450|448.1|449.82|447.92|450|448.1|449.82|447.92|15
1731918800000|2024-11-18 08:33:20|449.81|447.91|449.7|447.8|449.82|447.92|449.7|447.8|16
1731918810000|2024-11-18 08:33:30|449.69|447.79|449.51|447.61|449.7|447.8|449.51|447.61|13
1731918820000|2024-11-18 08:33:40|449.45|447.55|449.31|447.41|449.52|447.62|449.31|447.41|15
1731918830000|2024-11-18 08:33:50|449.3|447.4|449.18|447.28|449.3|447.4|449.18|447.28|12
1731918840000|2024-11-18 08:34:00|449.17|447.27|449.2|447.3|449.2|447.3|449.03|447.13|15
1731918850000|2024-11-18 08:34:10|449.19|447.29|448.29|446.39|449.19|447.29|448.29|446.39|23
1731918860000|2024-11-18 08:34:20|448.28|446.38|448.3|446.4|448.31|446.41|448.27|446.37|11
1731918870000|2024-11-18 08:34:30|448.29|446.39|448.14|446.24|448.43|446.53|448.14|446.24|18
1731918880000|2024-11-18 08:34:40|448.13|446.23|448.16|446.26|448.26|446.36|448.09|446.19|13
1731918890000|2024-11-18 08:34:50|448.15|446.25|448.23|446.33|448.24|446.34|448.14|446.24|14
1731918900000|2024-11-18 08:35:00|448.22|446.32|448.15|446.25|448.22|446.32|448.15|446.25|11
1731918910000|2024-11-18 08:35:10|448.16|446.26|448.25|446.35|448.36|446.46|448.16|446.26|14
1731918920000|2024-11-18 08:35:20|448.24|446.34|448.3|446.4|448.39|446.49|448.24|446.34|13
1731918930000|2024-11-18 08:35:30|448.31|446.41|448.2|446.3|448.31|446.41|448.13|446.23|17
1731918940000|2024-11-18 08:35:40|448.19|446.29|448.29|446.39|448.31|446.41|448.17|446.27|10
1731918950000|2024-11-18 08:35:50|448.3|446.4|448.3|446.4|448.3|446.4|448.26|446.36|11
1731918960000|2024-11-18 08:36:00|448.4|446.5|448.3|446.4|448.4|446.5|448.26|446.36|12
1731918970000|2024-11-18 08:36:10|448.29|446.39|448.06|446.16|448.29|446.39|448.06|446.16|15
1731918980000|2024-11-18 08:36:20|448.05|446.15|447.94|446.04|448.05|446.15|447.94|446.04|14
1731918990000|2024-11-18 08:36:30|447.93|446.03|448.18|446.28|448.18|446.28|447.92|446.02|12
1731919000000|2024-11-18 08:36:40|448.17|446.27|448.02|446.12|448.2|446.3|448.02|446.12|14
1731919010000|2024-11-18 08:36:50|448.01|446.11|447.9|446|448.01|446.11|447.9|446|12
1731919020000|2024-11-18 08:37:00|447.7|445.8|447.14|445.24|447.7|445.8|447.14|445.24|13
1731919030000|2024-11-18 08:37:10|447.15|445.25|447.52|445.62|447.52|445.62|447.15|445.25|22
1731919040000|2024-11-18 08:37:20|447.51|445.61|447.52|445.62|447.57|445.67|447.49|445.59|15
1731919050000|2024-11-18 08:37:30|447.57|445.67|447.63|445.73|447.66|445.76|447.52|445.62|12
1731919060000|2024-11-18 08:37:40|447.64|445.74|447.8|445.9|447.82|445.92|447.63|445.73|9
1731919070000|2024-11-18 08:37:50|447.79|445.89|448.03|446.13|448.07|446.17|447.78|445.88|16
1731919080000|2024-11-18 08:38:00|448.02|446.12|447.88|445.98|448.03|446.13|447.88|445.98|12
1731919090000|2024-11-18 08:38:10|447.89|445.99|447.93|446.03|447.94|446.04|447.88|445.98|10
1731919100000|2024-11-18 08:38:20|447.94|446.04|447.97|446.07|447.99|446.09|447.93|446.03|9
1731919110000|2024-11-18 08:38:30|447.88|445.98|447.78|445.88|447.88|445.98|447.78|445.88|8
1731919120000|2024-11-18 08:38:40|447.76|445.86|447.65|445.75|447.78|445.88|447.63|445.73|12
1731919130000|2024-11-18 08:38:50|447.68|445.78|447.8|445.9|447.85|445.95|447.68|445.78|17
1731919140000|2024-11-18 08:39:00|447.79|445.89|447.79|445.89|447.79|445.89|447.77|445.87|7
1731919150000|2024-11-18 08:39:10|447.8|445.9|447.97|446.07|447.97|446.07|447.8|445.9|6
1731919160000|2024-11-18 08:39:20|447.96|446.06|447.97|446.07|447.97|446.07|447.92|446.02|12
1731919170000|2024-11-18 08:39:30|447.96|446.06|447.71|445.81|447.96|446.06|447.71|445.81|9
1731919180000|2024-11-18 08:39:40|447.7|445.8|447.58|445.68|447.7|445.8|447.49|445.59|12
1731919190000|2024-11-18 08:39:50|447.57|445.67|447.58|445.68|447.58|445.68|447.56|445.66|10
1731919200000|2024-11-18 08:40:00|447.63|445.73|447.57|445.67|447.73|445.83|447.57|445.67|18
1731919210000|2024-11-18 08:40:10|447.56|445.66|447.74|445.84|447.75|445.85|447.52|445.62|16
1731919220000|2024-11-18 08:40:20|447.73|445.83|448.03|446.13|448.06|446.16|447.73|445.83|18
1731919230000|2024-11-18 08:40:30|448.04|446.14|448.15|446.25|448.16|446.26|448.04|446.14|14
1731919240000|2024-11-18 08:40:40|448.23|446.33|448.19|446.29|448.3|446.4|448.19|446.29|12
1731919250000|2024-11-18 08:40:50|448.18|446.28|448.17|446.27|448.19|446.29|448.16|446.26|16
1731919260000|2024-11-18 08:41:00|448.06|446.16|448.07|446.17|448.08|446.18|448.06|446.16|10
1731919270000|2024-11-18 08:41:10|448.19|446.29|448.26|446.36|448.34|446.44|448.12|446.22|19
1731919280000|2024-11-18 08:41:20|448.27|446.37|448.32|446.42|448.33|446.43|448.26|446.36|10
1731919290000|2024-11-18 08:41:30|448.31|446.41|448.32|446.42|448.36|446.46|448.31|446.41|13
1731919300000|2024-11-18 08:41:40|448.33|446.43|448.1|446.2|448.34|446.44|448.09|446.19|13
1731919310000|2024-11-18 08:41:50|448.09|446.19|448.36|446.46|448.36|446.46|448.09|446.19|9
1731919320000|2024-11-18 08:42:00|448.21|446.31|448.2|446.3|448.22|446.32|448.19|446.29|14
1731919330000|2024-11-18 08:42:10|448.19|446.29|447.97|446.07|448.19|446.29|447.97|446.07|11
1731919340000|2024-11-18 08:42:20|448.08|446.18|448.14|446.24|448.14|446.24|448.04|446.14|13
1731919350000|2024-11-18 08:42:30|448.15|446.25|448.31|446.41|448.31|446.41|448.15|446.25|13
1731919360000|2024-11-18 08:42:40|448.47|446.57|448.5|446.6|448.53|446.63|448.47|446.57|14
1731919370000|2024-11-18 08:42:50|448.51|446.61|448.57|446.67|448.59|446.69|448.51|446.61|7
1731919380000|2024-11-18 08:43:00|448.63|446.73|448.68|446.78|448.69|446.79|448.6|446.7|16
1731919390000|2024-11-18 08:43:10|448.67|446.77|448.74|446.84|448.76|446.86|448.67|446.77|10
1731919400000|2024-11-18 08:43:20|448.78|446.88|448.87|446.97|448.91|447.01|448.78|446.88|14
1731919410000|2024-11-18 08:43:30|448.86|446.96|449.04|447.14|449.04|447.14|448.86|446.96|13
1731919420000|2024-11-18 08:43:40|449.11|447.21|449.1|447.2|449.17|447.27|449.09|447.19|16
1731919430000|2024-11-18 08:43:50|449.09|447.19|449.1|447.2|449.1|447.2|449.09|447.19|2
1731919440000|2024-11-18 08:44:00|449.11|447.21|449.37|447.47|449.37|447.47|449.11|447.21|9
1731919450000|2024-11-18 08:44:10|449.38|447.48|449.38|447.48|449.39|447.49|449.35|447.45|11
1731919460000|2024-11-18 08:44:20|449.37|447.47|449.55|447.65|449.59|447.69|449.37|447.47|15
1731919470000|2024-11-18 08:44:30|449.56|447.66|449.8|447.9|449.84|447.94|449.56|447.66|17
1731919480000|2024-11-18 08:44:40|449.79|447.89|450.1|448.2|450.1|448.2|449.77|447.87|10
1731919490000|2024-11-18 08:44:50|450.07|448.17|449.78|447.88|450.07|448.17|449.78|447.88|15
1731919500000|2024-11-18 08:45:00|449.77|447.87|449.4|447.5|449.77|447.87|449.4|447.5|19
1731919510000|2024-11-18 08:45:10|449.41|447.51|449.49|447.59|449.49|447.59|449.37|447.47|13
1731919520000|2024-11-18 08:45:20|449.48|447.58|449.59|447.69|449.62|447.72|449.45|447.55|18
1731919530000|2024-11-18 08:45:30|449.58|447.68|449.52|447.62|449.58|447.68|449.52|447.62|13
1731919540000|2024-11-18 08:45:40|449.53|447.63|449.35|447.45|449.53|447.63|449.32|447.42|12
1731919550000|2024-11-18 08:45:50|449.34|447.44|449.2|447.3|449.34|447.44|449.2|447.3|13
1731919560000|2024-11-18 08:46:00|449.19|447.29|449.02|447.12|449.19|447.29|449.01|447.11|17
1731919570000|2024-11-18 08:46:10|449.01|447.11|449.5|447.6|449.51|447.61|449.01|447.11|18
1731919580000|2024-11-18 08:46:20|449.49|447.59|449.47|447.57|449.51|447.61|449.46|447.56|13
1731919590000|2024-11-18 08:46:30|449.62|447.72|449.69|447.79|449.69|447.79|449.56|447.66|14
1731919600000|2024-11-18 08:46:40|449.68|447.78|449.66|447.76|449.7|447.8|449.66|447.76|13
1731919610000|2024-11-18 08:46:50|449.67|447.77|449.43|447.53|449.67|447.77|449.43|447.53|14
1731919620000|2024-11-18 08:47:00|449.42|447.52|449.68|447.78|449.68|447.78|449.41|447.51|16
1731919630000|2024-11-18 08:47:10|449.67|447.77|449.65|447.75|449.67|447.77|449.64|447.74|9
1731919640000|2024-11-18 08:47:20|449.66|447.76|449.63|447.73|449.78|447.88|449.63|447.73|14
1731919650000|2024-11-18 08:47:30|449.62|447.72|449.48|447.58|449.62|447.72|449.48|447.58|11
1731919660000|2024-11-18 08:47:40|449.47|447.57|449.25|447.35|449.47|447.57|449.25|447.35|9
1731919670000|2024-11-18 08:47:50|449.24|447.34|449.24|447.34|449.33|447.43|449.2|447.3|17
1731919680000|2024-11-18 08:48:00|449.25|447.35|449.37|447.47|449.39|447.49|449.23|447.33|13
1731919690000|2024-11-18 08:48:10|449.38|447.48|449.19|447.29|449.38|447.48|449.19|447.29|15
1731919700000|2024-11-18 08:48:20|449.1|447.2|449.09|447.19|449.11|447.21|449.08|447.18|12
1731919710000|2024-11-18 08:48:30|449.1|447.2|448.96|447.06|449.1|447.2|448.93|447.03|11
1731919720000|2024-11-18 08:48:40|448.97|447.07|449.11|447.21|449.11|447.21|448.97|447.07|10
1731919730000|2024-11-18 08:48:50|449.21|447.31|449.25|447.35|449.37|447.47|449.18|447.28|18
1731919740000|2024-11-18 08:49:00|449.3|447.4|449.35|447.45|449.35|447.45|449.27|447.37|12
1731919750000|2024-11-18 08:49:10|449.44|447.54|449.2|447.3|449.51|447.61|449.19|447.29|13
1731919760000|2024-11-18 08:49:20|449.21|447.31|449.19|447.29|449.22|447.32|449.19|447.29|9
1731919770000|2024-11-18 08:49:30|449.2|447.3|449.33|447.43|449.37|447.47|449.19|447.29|13
1731919780000|2024-11-18 08:49:40|449.32|447.42|449.55|447.65|449.55|447.65|449.18|447.28|16
1731919790000|2024-11-18 08:49:50|449.56|447.66|449.48|447.58|449.56|447.66|449.48|447.58|9
1731919800000|2024-11-18 08:50:00|449.47|447.57|449.34|447.44|449.48|447.58|449.34|447.44|12
1731919810000|2024-11-18 08:50:10|449.35|447.45|449.34|447.44|449.36|447.46|449.23|447.33|16
1731919820000|2024-11-18 08:50:20|449.33|447.43|449.34|447.44|449.34|447.44|449.31|447.41|10
1731919830000|2024-11-18 08:50:30|449.38|447.48|449.45|447.55|449.52|447.62|449.38|447.48|14
1731919840000|2024-11-18 08:50:40|449.47|447.57|449.39|447.49|449.47|447.57|449.39|447.49|9
1731919850000|2024-11-18 08:50:50|449.5|447.6|449.32|447.42|449.51|447.61|449.32|447.42|15
1731919860000|2024-11-18 08:51:00|449.31|447.41|449.37|447.47|449.37|447.47|449.31|447.41|5
1731919870000|2024-11-18 08:51:10|449.48|447.58|449.47|447.57|449.56|447.66|449.47|447.57|13
1731919880000|2024-11-18 08:51:20|449.48|447.58|449.66|447.76|449.67|447.77|449.46|447.56|14
1731919890000|2024-11-18 08:51:30|449.65|447.75|449.65|447.75|449.67|447.77|449.6|447.7|13
1731919900000|2024-11-18 08:51:40|449.64|447.74|449.65|447.75|449.65|447.75|449.62|447.72|6
1731919910000|2024-11-18 08:51:50|449.53|447.63|449.46|447.56|449.53|447.63|449.44|447.54|11
1731919920000|2024-11-18 08:52:00|449.45|447.55|449.31|447.41|449.45|447.55|449.27|447.37|9
1731919930000|2024-11-18 08:52:10|449.32|447.42|449.41|447.51|449.41|447.51|449.3|447.4|6
1731919940000|2024-11-18 08:52:20|449.42|447.52|449.51|447.61|449.52|447.62|449.41|447.51|9
1731919950000|2024-11-18 08:52:30|449.52|447.62|449.5|447.6|449.52|447.62|449.49|447.59|10
1731919960000|2024-11-18 08:52:40|449.51|447.61|449.43|447.53|449.51|447.61|449.41|447.51|9
1731919970000|2024-11-18 08:52:50|449.38|447.48|449.39|447.49|449.44|447.54|449.37|447.47|5
1731919980000|2024-11-18 08:53:00|449.38|447.48|449.38|447.48|449.38|447.48|449.38|447.48|1
1731919990000|2024-11-18 08:53:10|449.39|447.49|449.37|447.47|449.39|447.49|449.37|447.47|3
1731920000000|2024-11-18 08:53:20|449.36|447.46|449.17|447.27|449.36|447.46|449.16|447.26|14
1731920010000|2024-11-18 08:53:30|449.18|447.28|448.94|447.04|449.19|447.29|448.86|446.96|16
1731920020000|2024-11-18 08:53:40|448.95|447.05|448.97|447.07|448.97|447.07|448.95|447.05|5
1731920030000|2024-11-18 08:53:50|449.03|447.13|449.07|447.17|449.07|447.17|449.01|447.11|9
1731920040000|2024-11-18 08:54:00|449.06|447.16|449.12|447.22|449.15|447.25|449.05|447.15|15
1731920050000|2024-11-18 08:54:10|449.11|447.21|449.03|447.13|449.12|447.22|449.03|447.13|6
1731920060000|2024-11-18 08:54:20|449.04|447.14|448.87|446.97|449.04|447.14|448.81|446.91|9
1731920070000|2024-11-18 08:54:30|448.88|446.98|448.93|447.03|448.93|447.03|448.88|446.98|8
1731920080000|2024-11-18 08:54:40|448.94|447.04|448.83|446.93|448.94|447.04|448.83|446.93|10
1731920090000|2024-11-18 08:54:50|448.84|446.94|448.95|447.05|448.95|447.05|448.82|446.92|11
1731920100000|2024-11-18 08:55:00|448.96|447.06|448.97|447.07|448.97|447.07|448.96|447.06|2
1731920110000|2024-11-18 08:55:10|448.98|447.08|449.1|447.2|449.12|447.22|448.98|447.08|10
1731920120000|2024-11-18 08:55:20|449.17|447.27|449.29|447.39|449.36|447.46|449.17|447.27|16
1731920130000|2024-11-18 08:55:30|449.28|447.38|449.19|447.29|449.28|447.38|449.19|447.29|10
1731920140000|2024-11-18 08:55:40|449.05|447.15|448.89|446.99|449.05|447.15|448.89|446.99|9
1731920150000|2024-11-18 08:55:50|448.83|446.93|448.73|446.83|448.83|446.93|448.73|446.83|10
1731920160000|2024-11-18 08:56:00|448.72|446.82|448.25|446.35|448.72|446.82|448.25|446.35|19
1731920170000|2024-11-18 08:56:10|448.24|446.34|448.05|446.15|448.24|446.34|448|446.1|16
1731920180000|2024-11-18 08:56:20|448.04|446.14|448.18|446.28|448.19|446.29|448.03|446.13|12
1731920190000|2024-11-18 08:56:30|448.19|446.29|448.39|446.49|448.43|446.53|448.19|446.29|9
1731920200000|2024-11-18 08:56:40|448.38|446.48|448.41|446.51|448.41|446.51|448.38|446.48|4
1731920210000|2024-11-18 08:56:50|448.42|446.52|448.8|446.9|448.8|446.9|448.41|446.51|15
1731920220000|2024-11-18 08:57:00|448.79|446.89|448.84|446.94|448.89|446.99|448.79|446.89|13
1731920230000|2024-11-18 08:57:10|448.83|446.93|448.78|446.88|448.87|446.97|448.78|446.88|14
1731920240000|2024-11-18 08:57:20|448.77|446.87|448.86|446.96|448.86|446.96|448.75|446.85|6
1731920250000|2024-11-18 08:57:30|448.85|446.95|448.93|447.03|448.98|447.08|448.83|446.93|11
1731920260000|2024-11-18 08:57:40|448.92|447.02|449.01|447.11|449.04|447.14|448.92|447.02|12
1731920270000|2024-11-18 08:57:50|449|447.1|448.83|446.93|449|447.1|448.83|446.93|9
1731920280000|2024-11-18 08:58:00|448.84|446.94|448.82|446.92|448.84|446.94|448.82|446.92|7
1731920290000|2024-11-18 08:58:10|448.83|446.93|448.79|446.89|448.83|446.93|448.79|446.89|7
1731920300000|2024-11-18 08:58:20|448.78|446.88|448.76|446.86|448.81|446.91|448.76|446.86|7
1731920310000|2024-11-18 08:58:30|448.75|446.85|448.91|447.01|448.93|447.03|448.75|446.85|9
1731920320000|2024-11-18 08:58:40|448.9|447|448.88|446.98|448.9|447|448.87|446.97|9
1731920330000|2024-11-18 08:58:50|448.89|446.99|448.93|447.03|448.95|447.05|448.88|446.98|8
1731920340000|2024-11-18 08:59:00|448.92|447.02|449.07|447.17|449.12|447.22|448.92|447.02|13
1731920350000|2024-11-18 08:59:10|449.06|447.16|449.15|447.25|449.16|447.26|449.05|447.15|9
1731920360000|2024-11-18 08:59:20|449.14|447.24|448.86|446.96|449.14|447.24|448.86|446.96|9
1731920370000|2024-11-18 08:59:30|448.91|447.01|448.99|447.09|449.03|447.13|448.88|446.98|8
1731920380000|2024-11-18 08:59:40|448.98|447.08|449.09|447.19|449.09|447.19|448.96|447.06|13
1731920390000|2024-11-18 08:59:50|449.08|447.18|449.1|447.2|449.1|447.2|449.07|447.17|9
1731920400000|2024-11-18 09:00:00|449.11|447.21|448.82|446.92|449.11|447.21|448.82|446.92|15
1731920410000|2024-11-18 09:00:10|448.83|446.93|448.77|446.87|448.84|446.94|448.77|446.87|9
1731920420000|2024-11-18 09:00:20|448.78|446.88|448.81|446.91|448.9|447|448.76|446.86|12
1731920430000|2024-11-18 09:00:30|448.89|446.99|449.18|447.28|449.19|447.29|448.89|446.99|8
1731920440000|2024-11-18 09:00:40|449.17|447.27|449.14|447.24|449.18|447.28|449.13|447.23|10
1731920450000|2024-11-18 09:00:50|449.13|447.23|448.91|447.01|449.13|447.23|448.91|447.01|14
1731920460000|2024-11-18 09:01:00|448.9|447|448.84|446.94|448.9|447|448.84|446.94|7
1731920470000|2024-11-18 09:01:10|448.83|446.93|448.61|446.71|448.83|446.93|448.61|446.71|11
1731920480000|2024-11-18 09:01:20|448.6|446.7|448.57|446.67|448.65|446.75|448.54|446.64|13
1731920490000|2024-11-18 09:01:30|448.62|446.72|448.76|446.86|448.77|446.87|448.59|446.69|18
1731920500000|2024-11-18 09:01:40|448.75|446.85|448.75|446.85|448.76|446.86|448.74|446.84|13
1731920510000|2024-11-18 09:01:50|448.83|446.93|448.69|446.79|448.83|446.93|448.68|446.78|12
1731920520000|2024-11-18 09:02:00|448.68|446.78|448.13|446.23|448.68|446.78|448.13|446.23|14
1731920530000|2024-11-18 09:02:10|448.12|446.22|448.1|446.2|448.14|446.24|448.1|446.2|13
1731920540000|2024-11-18 09:02:20|448|446.1|447.88|445.98|448|446.1|447.87|445.97|11
1731920550000|2024-11-18 09:02:30|447.87|445.97|447.88|445.98|447.89|445.99|447.79|445.89|14
1731920560000|2024-11-18 09:02:40|447.87|445.97|447.84|445.94|447.92|446.02|447.78|445.88|14
1731920570000|2024-11-18 09:02:50|447.85|445.95|447.86|445.96|447.98|446.08|447.82|445.92|8
1731920580000|2024-11-18 09:03:00|448.04|446.14|448|446.1|448.06|446.16|447.88|445.98|17
1731920590000|2024-11-18 09:03:10|447.99|446.09|447.83|445.93|448|446.1|447.83|445.93|11
1731920600000|2024-11-18 09:03:20|447.82|445.92|447.87|445.97|447.88|445.98|447.77|445.87|8
1731920610000|2024-11-18 09:03:30|447.86|445.96|447.92|446.02|447.98|446.08|447.82|445.92|12
1731920620000|2024-11-18 09:03:40|448.04|446.14|448.04|446.14|448.05|446.15|448.01|446.11|13
1731920630000|2024-11-18 09:03:50|448.03|446.13|448.21|446.31|448.32|446.42|448.03|446.13|15
1731920640000|2024-11-18 09:04:00|448.2|446.3|448.28|446.38|448.35|446.45|448.18|446.28|12
1731920650000|2024-11-18 09:04:10|448.45|446.55|448.7|446.8|448.71|446.81|448.44|446.54|22
1731920660000|2024-11-18 09:04:20|448.71|446.81|448.79|446.89|448.8|446.9|448.68|446.78|10
1731920670000|2024-11-18 09:04:30|448.78|446.88|448.8|446.9|448.85|446.95|448.75|446.85|15
1731920680000|2024-11-18 09:04:40|448.9|447|448.88|446.98|448.9|447|448.81|446.91|7
1731920690000|2024-11-18 09:04:50|448.89|446.99|448.83|446.93|448.98|447.08|448.83|446.93|11
1731920700000|2024-11-18 09:05:00|448.82|446.92|448.83|446.93|448.86|446.96|448.82|446.92|10
1731920710000|2024-11-18 09:05:10|449.02|447.12|448.95|447.05|449.03|447.13|448.95|447.05|11
1731920720000|2024-11-18 09:05:20|448.94|447.04|448.94|447.04|448.94|447.04|448.93|447.03|5
1731920730000|2024-11-18 09:05:30|448.93|447.03|449.04|447.14|449.07|447.17|448.92|447.02|12
1731920740000|2024-11-18 09:05:40|449.02|447.12|449|447.1|449.03|447.13|448.96|447.06|13
1731920750000|2024-11-18 09:05:50|449.01|447.11|449.11|447.21|449.23|447.33|449|447.1|13
1731920760000|2024-11-18 09:06:00|449.1|447.2|449.09|447.19|449.1|447.2|449.08|447.18|14
1731920770000|2024-11-18 09:06:10|449.08|447.18|448.9|447|449.09|447.19|448.86|446.96|18
1731920780000|2024-11-18 09:06:20|448.89|446.99|448.78|446.88|448.89|446.99|448.78|446.88|10
1731920790000|2024-11-18 09:06:30|448.71|446.81|448.64|446.74|448.71|446.81|448.64|446.74|8
1731920800000|2024-11-18 09:06:40|448.63|446.73|448.44|446.54|448.63|446.73|448.44|446.54|9
1731920810000|2024-11-18 09:06:50|448.45|446.55|448.52|446.62|448.6|446.7|448.44|446.54|12
1731920820000|2024-11-18 09:07:00|448.74|446.84|448.7|446.8|448.74|446.84|448.7|446.8|13
1731920830000|2024-11-18 09:07:10|448.71|446.81|448.77|446.87|448.85|446.95|448.71|446.81|14
1731920840000|2024-11-18 09:07:20|448.78|446.88|448.78|446.88|448.79|446.89|448.76|446.86|6
1731920850000|2024-11-18 09:07:30|448.77|446.87|448.66|446.76|448.78|446.88|448.64|446.74|9
1731920860000|2024-11-18 09:07:40|448.67|446.77|448.74|446.84|448.78|446.88|448.64|446.74|13
1731920870000|2024-11-18 09:07:50|448.73|446.83|448.79|446.89|448.85|446.95|448.73|446.83|14
1731920880000|2024-11-18 09:08:00|448.78|446.88|448.71|446.81|448.79|446.89|448.71|446.81|11
1731920890000|2024-11-18 09:08:10|448.7|446.8|448.61|446.71|448.71|446.81|448.61|446.71|12
1731920900000|2024-11-18 09:08:20|448.6|446.7|448.66|446.76|448.69|446.79|448.57|446.67|10
1731920910000|2024-11-18 09:08:30|448.65|446.75|448.7|446.8|448.73|446.83|448.64|446.74|12
1731920920000|2024-11-18 09:08:40|448.69|446.79|448.71|446.81|448.76|446.86|448.68|446.78|9
1731920930000|2024-11-18 09:08:50|448.72|446.82|448.79|446.89|448.8|446.9|448.72|446.82|6
1731920940000|2024-11-18 09:09:00|448.78|446.88|448.59|446.69|448.78|446.88|448.59|446.69|10
1731920950000|2024-11-18 09:09:10|448.6|446.7|448.62|446.72|448.7|446.8|448.59|446.69|12
1731920960000|2024-11-18 09:09:20|448.61|446.71|448.68|446.78|448.75|446.85|448.61|446.71|11
1731920970000|2024-11-18 09:09:30|448.58|446.68|448.55|446.65|448.58|446.68|448.55|446.65|6
1731920980000|2024-11-18 09:09:40|448.54|446.64|448.4|446.5|448.7|446.8|448.4|446.5|12
1731920990000|2024-11-18 09:09:50|448.38|446.48|448|446.1|448.38|446.48|447.99|446.09|19
1731921000000|2024-11-18 09:10:00|447.99|446.09|447.87|445.97|447.99|446.09|447.86|445.96|13
1731921010000|2024-11-18 09:10:10|447.86|445.96|448|446.1|448|446.1|447.86|445.96|8
1731921020000|2024-11-18 09:10:20|447.99|446.09|447.81|445.91|448|446.1|447.81|445.91|11
1731921030000|2024-11-18 09:10:30|447.8|445.9|447.62|445.72|447.8|445.9|447.61|445.71|12
1731921040000|2024-11-18 09:10:40|447.61|445.71|447.46|445.56|447.61|445.71|447.46|445.56|9
1731921050000|2024-11-18 09:10:50|447.45|445.55|447.49|445.59|447.55|445.65|447.44|445.54|13
1731921060000|2024-11-18 09:11:00|447.48|445.58|447.24|445.34|447.49|445.59|447.24|445.34|11
1731921070000|2024-11-18 09:11:10|447.23|445.33|447.21|445.31|447.23|445.33|447.21|445.31|7
1731921080000|2024-11-18 09:11:20|447.22|445.32|447.01|445.11|447.22|445.32|447.01|445.11|10
1731921090000|2024-11-18 09:11:30|446.75|444.85|446.7|444.8|446.76|444.86|446.7|444.8|12
1731921100000|2024-11-18 09:11:40|446.69|444.79|446.65|444.75|446.69|444.79|446.65|444.75|13
1731921110000|2024-11-18 09:11:50|446.66|444.76|446.55|444.65|446.66|444.76|446.45|444.55|11
1731921120000|2024-11-18 09:12:00|446.46|444.56|446.58|444.68|446.59|444.69|446.46|444.56|17
1731921130000|2024-11-18 09:12:10|446.59|444.69|446.72|444.82|446.74|444.84|446.59|444.69|9
1731921140000|2024-11-18 09:12:20|446.71|444.81|446.84|444.94|446.85|444.95|446.7|444.8|14
1731921150000|2024-11-18 09:12:30|446.83|444.93|446.96|445.06|446.99|445.09|446.82|444.92|9
1731921160000|2024-11-18 09:12:40|446.97|445.07|446.92|445.02|446.97|445.07|446.92|445.02|14
1731921170000|2024-11-18 09:12:50|446.93|445.03|447.08|445.18|447.1|445.2|446.93|445.03|9
1731921180000|2024-11-18 09:13:00|447.07|445.17|447.22|445.32|447.24|445.34|447.06|445.16|14
1731921190000|2024-11-18 09:13:10|447.21|445.31|447.33|445.43|447.34|445.44|447.19|445.29|14
1731921200000|2024-11-18 09:13:20|447.32|445.42|447.52|445.62|447.54|445.64|447.32|445.42|13
1731921210000|2024-11-18 09:13:30|447.5|445.6|447.46|445.56|447.51|445.61|447.45|445.55|13
1731921220000|2024-11-18 09:13:40|447.45|445.55|447.54|445.64|447.56|445.66|447.45|445.55|8
1731921230000|2024-11-18 09:13:50|447.55|445.65|447.72|445.82|447.74|445.84|447.55|445.65|13
1731921240000|2024-11-18 09:14:00|447.71|445.81|447.69|445.79|447.72|445.82|447.68|445.78|11
1731921250000|2024-11-18 09:14:10|447.68|445.78|447.69|445.79|447.74|445.84|447.61|445.71|11
1731921260000|2024-11-18 09:14:20|447.7|445.8|447.9|446|447.94|446.04|447.68|445.78|11
1731921270000|2024-11-18 09:14:30|447.89|445.99|447.94|446.04|447.99|446.09|447.87|445.97|14
1731921280000|2024-11-18 09:14:40|447.93|446.03|447.96|446.06|447.96|446.06|447.93|446.03|6
1731921290000|2024-11-18 09:14:50|447.97|446.07|447.96|446.06|448.04|446.14|447.94|446.04|8
1731921300000|2024-11-18 09:15:00|448.08|446.18|448.1|446.2|448.1|446.2|448.05|446.15|11
1731921310000|2024-11-18 09:15:10|448.07|446.17|448.17|446.27|448.2|446.3|448.07|446.17|12
1731921320000|2024-11-18 09:15:20|448.18|446.28|448.53|446.63|448.54|446.64|448.17|446.27|18
1731921330000|2024-11-18 09:15:30|448.52|446.62|448.66|446.76|448.74|446.84|448.52|446.62|14
1731921340000|2024-11-18 09:15:40|448.65|446.75|448.63|446.73|448.65|446.75|448.62|446.72|9
1731921350000|2024-11-18 09:15:50|448.62|446.72|448.62|446.72|448.63|446.73|448.61|446.71|9
1731921360000|2024-11-18 09:16:00|448.52|446.62|448.52|446.62|448.6|446.7|448.52|446.62|7
1731921370000|2024-11-18 09:16:10|448.53|446.63|448.66|446.76|448.68|446.78|448.53|446.63|8
1731921380000|2024-11-18 09:16:20|448.67|446.77|448.86|446.96|448.87|446.97|448.65|446.75|13
1731921390000|2024-11-18 09:16:30|448.85|446.95|448.87|446.97|448.87|446.97|448.84|446.94|9
1731921400000|2024-11-18 09:16:40|448.88|446.98|448.98|447.08|449.02|447.12|448.87|446.97|11
1731921410000|2024-11-18 09:16:50|448.97|447.07|449.05|447.15|449.07|447.17|448.96|447.06|12
1731921420000|2024-11-18 09:17:00|449.04|447.14|449.04|447.14|449.04|447.14|448.91|447.01|15
1731921430000|2024-11-18 09:17:10|449.03|447.13|449.09|447.19|449.09|447.19|448.99|447.09|10
1731921440000|2024-11-18 09:17:20|449.08|447.18|449.23|447.33|449.24|447.34|449.08|447.18|13
1731921450000|2024-11-18 09:17:30|449.24|447.34|449.39|447.49|449.39|447.49|449.23|447.33|11
1731921460000|2024-11-18 09:17:40|449.38|447.48|449.74|447.84|449.77|447.87|449.37|447.47|8
1731921470000|2024-11-18 09:17:50|449.75|447.85|449.63|447.73|449.75|447.85|449.63|447.73|21
1731921480000|2024-11-18 09:18:00|449.62|447.72|449.6|447.7|449.64|447.74|449.6|447.7|11
1731921490000|2024-11-18 09:18:10|449.61|447.71|449.32|447.42|449.61|447.71|449.31|447.41|18
1731921500000|2024-11-18 09:18:20|449.31|447.41|449.49|447.59|449.5|447.6|449.31|447.41|16
1731921510000|2024-11-18 09:18:30|449.48|447.58|449.42|447.52|449.55|447.65|449.41|447.51|8
1731921520000|2024-11-18 09:18:40|449.43|447.53|449.52|447.62|449.64|447.74|449.43|447.53|15
1731921530000|2024-11-18 09:18:50|449.51|447.61|449.63|447.73|449.64|447.74|449.51|447.61|11
1731921540000|2024-11-18 09:19:00|449.62|447.72|449.5|447.6|449.62|447.72|449.49|447.59|7
1731921550000|2024-11-18 09:19:10|449.51|447.61|449.53|447.63|449.56|447.66|449.51|447.61|8
1731921560000|2024-11-18 09:19:20|449.54|447.64|449.58|447.68|449.58|447.68|449.54|447.64|5
1731921570000|2024-11-18 09:19:30|449.59|447.69|449.54|447.64|449.59|447.69|449.52|447.62|4
1731921580000|2024-11-18 09:19:40|449.55|447.65|449.65|447.75|449.65|447.75|449.55|447.65|5
1731921590000|2024-11-18 09:19:50|449.66|447.76|449.75|447.85|449.82|447.92|449.66|447.76|11
1731921600000|2024-11-18 09:20:00|449.74|447.84|449.82|447.92|449.84|447.94|449.67|447.77|11
1731921610000|2024-11-18 09:20:10|449.81|447.91|450.01|448.11|450.03|448.13|449.81|447.91|14
1731921620000|2024-11-18 09:20:20|450.02|448.12|450.15|448.25|450.15|448.25|450.01|448.11|11
1731921630000|2024-11-18 09:20:30|450.16|448.26|450.39|448.49|450.52|448.62|450.16|448.26|17
1731921640000|2024-11-18 09:20:40|450.4|448.5|450.54|448.64|450.57|448.67|450.39|448.49|16
1731921650000|2024-11-18 09:20:50|450.55|448.65|450.68|448.78|450.68|448.78|450.53|448.63|6
1731921660000|2024-11-18 09:21:00|450.67|448.77|450.78|448.88|450.8|448.9|450.64|448.74|15
1731921670000|2024-11-18 09:21:10|450.79|448.89|450.8|448.9|450.89|448.99|450.77|448.87|7
1731921680000|2024-11-18 09:21:20|450.81|448.91|450.94|449.04|450.96|449.06|450.81|448.91|10
1731921690000|2024-11-18 09:21:30|450.93|449.03|451.08|449.18|451.1|449.2|450.93|449.03|8
1731921700000|2024-11-18 09:21:40|451.09|449.19|451.01|449.11|451.09|449.19|451|449.1|17
1731921710000|2024-11-18 09:21:50|451.02|449.12|451.13|449.23|451.14|449.24|451.01|449.11|13
1731921720000|2024-11-18 09:22:00|451.14|449.24|451.14|449.24|451.17|449.27|451.04|449.14|14
1731921730000|2024-11-18 09:22:10|451.13|449.23|450.96|449.06|451.14|449.24|450.95|449.05|16
1731921740000|2024-11-18 09:22:20|450.95|449.05|451.1|449.2|451.14|449.24|450.95|449.05|12
1731921750000|2024-11-18 09:22:30|451.09|449.19|450.56|448.66|451.09|449.19|450.56|448.66|18
1731921760000|2024-11-18 09:22:40|450.55|448.65|450.47|448.57|450.55|448.65|450.47|448.57|13
1731921770000|2024-11-18 09:22:50|450.46|448.56|450.42|448.52|450.53|448.63|450.42|448.52|12
1731921780000|2024-11-18 09:23:00|450.41|448.51|450.01|448.11|450.41|448.51|449.98|448.08|20
1731921790000|2024-11-18 09:23:10|450|448.1|449.95|448.05|450|448.1|449.95|448.05|14
1731921800000|2024-11-18 09:23:20|449.96|448.06|450.14|448.24|450.14|448.24|449.96|448.06|7
1731921810000|2024-11-18 09:23:30|450.13|448.23|450.3|448.4|450.36|448.46|450.11|448.21|14
1731921820000|2024-11-18 09:23:40|450.29|448.39|450.19|448.29|450.29|448.39|450.19|448.29|13
1731921830000|2024-11-18 09:23:50|450.07|448.17|450.3|448.4|450.33|448.43|450.07|448.17|20
1731921840000|2024-11-18 09:24:00|450.29|448.39|450.43|448.53|450.44|448.54|450.26|448.36|15
1731921850000|2024-11-18 09:24:10|450.44|448.54|450.54|448.64|450.66|448.76|450.42|448.52|19
1731921860000|2024-11-18 09:24:20|450.61|448.71|450.67|448.77|450.71|448.81|450.58|448.68|15
1731921870000|2024-11-18 09:24:30|450.66|448.76|450.65|448.75|450.75|448.85|450.65|448.75|11
1731921880000|2024-11-18 09:24:40|450.64|448.74|450.36|448.46|450.64|448.74|450.36|448.46|15
1731921890000|2024-11-18 09:24:50|450.35|448.45|450.46|448.56|450.53|448.63|450.34|448.44|15
1731921900000|2024-11-18 09:25:00|450.45|448.55|450.37|448.47|450.55|448.65|450.37|448.47|11
1731921910000|2024-11-18 09:25:10|450.36|448.46|450.64|448.74|450.77|448.87|450.36|448.46|21
1731921920000|2024-11-18 09:25:20|450.65|448.75|450.78|448.88|450.78|448.88|450.65|448.75|14
1731921930000|2024-11-18 09:25:30|450.79|448.89|450.95|449.05|450.98|449.08|450.79|448.89|16
1731921940000|2024-11-18 09:25:40|451.19|449.29|451.35|449.45|451.35|449.45|451.03|449.13|14
1731921950000|2024-11-18 09:25:50|451.32|449.42|451.23|449.33|451.32|449.42|451.23|449.33|12
1731921960000|2024-11-18 09:26:00|451.24|449.34|451.5|449.6|451.51|449.61|451.23|449.33|16
1731921970000|2024-11-18 09:26:10|451.49|449.59|451.23|449.33|451.49|449.59|451.21|449.31|16
1731921980000|2024-11-18 09:26:20|451.22|449.32|450.86|448.96|451.22|449.32|450.85|448.95|14
1731921990000|2024-11-18 09:26:30|450.85|448.95|450.92|449.02|450.97|449.07|450.85|448.95|16
1731922000000|2024-11-18 09:26:40|450.91|449.01|450.92|449.02|450.93|449.03|450.91|449.01|6
1731922010000|2024-11-18 09:26:50|450.9|449|450.68|448.78|450.9|449|450.67|448.77|12
1731922020000|2024-11-18 09:27:00|450.77|448.87|450.9|449|450.93|449.03|450.7|448.8|17
1731922030000|2024-11-18 09:27:10|450.89|448.99|450.84|448.94|450.89|448.99|450.84|448.94|13
1731922040000|2024-11-18 09:27:20|450.83|448.93|450.74|448.84|450.84|448.94|450.64|448.74|16
1731922050000|2024-11-18 09:27:30|450.67|448.77|450.69|448.79|450.79|448.89|450.56|448.66|17
1731922060000|2024-11-18 09:27:40|450.68|448.78|450.88|448.98|450.88|448.98|450.68|448.78|13
1731922070000|2024-11-18 09:27:50|450.84|448.94|450.82|448.92|450.96|449.06|450.82|448.92|14
1731922080000|2024-11-18 09:28:00|450.81|448.91|450.68|448.78|450.82|448.92|450.68|448.78|13
1731922090000|2024-11-18 09:28:10|450.69|448.79|450.79|448.89|450.84|448.94|450.67|448.77|13
1731922100000|2024-11-18 09:28:20|450.7|448.8|450.68|448.78|450.7|448.8|450.68|448.78|9
1731922110000|2024-11-18 09:28:30|450.67|448.77|450.68|448.78|450.75|448.85|450.65|448.75|10
1731922120000|2024-11-18 09:28:40|450.67|448.77|450.77|448.87|450.79|448.89|450.67|448.77|11
1731922130000|2024-11-18 09:28:50|450.78|448.88|450.66|448.76|450.78|448.88|450.66|448.76|16
1731922140000|2024-11-18 09:29:00|450.65|448.75|450.46|448.56|450.7|448.8|450.42|448.52|16
1731922150000|2024-11-18 09:29:10|450.45|448.55|450.53|448.63|450.55|448.65|450.42|448.52|15
1731922160000|2024-11-18 09:29:20|450.52|448.62|450.53|448.63|450.66|448.76|450.51|448.61|18
1731922170000|2024-11-18 09:29:30|450.52|448.62|450.45|448.55|450.52|448.62|450.45|448.55|8
1731922180000|2024-11-18 09:29:40|450.44|448.54|450.41|448.51|450.45|448.55|450.41|448.51|6
1731922190000|2024-11-18 09:29:50|450.4|448.5|450.5|448.6|450.69|448.79|450.4|448.5|8
1731922200000|2024-11-18 09:30:00|450.49|448.59|450.54|448.64|450.57|448.67|450.45|448.55|9
1731922210000|2024-11-18 09:30:10|450.53|448.63|451.02|449.12|451.02|449.12|450.52|448.62|22
1731922220000|2024-11-18 09:30:20|451.14|449.24|451.1|449.2|451.16|449.26|451.1|449.2|14
1731922230000|2024-11-18 09:30:30|451.09|449.19|450.43|448.53|451.09|449.19|450.41|448.51|17
1731922240000|2024-11-18 09:30:40|450.42|448.52|450.65|448.75|450.66|448.76|450.41|448.51|11
1731922250000|2024-11-18 09:30:50|450.64|448.74|450.54|448.64|450.64|448.74|450.54|448.64|9
1731922260000|2024-11-18 09:31:00|450.53|448.63|450.39|448.49|450.53|448.63|450.37|448.47|19
1731922270000|2024-11-18 09:31:10|450.42|448.52|450.18|448.28|450.42|448.52|450.18|448.28|14
1731922280000|2024-11-18 09:31:20|450.17|448.27|450.04|448.14|450.18|448.28|450.04|448.14|15
1731922290000|2024-11-18 09:31:30|450.03|448.13|450.04|448.14|450.12|448.22|450.03|448.13|13
1731922300000|2024-11-18 09:31:40|450.03|448.13|449.92|448.02|450.03|448.13|449.88|447.98|16
1731922310000|2024-11-18 09:31:50|449.93|448.03|450.05|448.15|450.06|448.16|449.92|448.02|13
1731922320000|2024-11-18 09:32:00|450.06|448.16|449.91|448.01|450.14|448.24|449.89|447.99|21
1731922330000|2024-11-18 09:32:10|449.9|448|449.71|447.81|449.9|448|449.7|447.8|13
1731922340000|2024-11-18 09:32:20|449.7|447.8|449.64|447.74|449.71|447.81|449.64|447.74|7
1731922350000|2024-11-18 09:32:30|449.63|447.73|449.77|447.87|449.78|447.88|449.63|447.73|15
1731922360000|2024-11-18 09:32:40|449.76|447.86|449.62|447.72|449.83|447.93|449.62|447.72|13
1731922370000|2024-11-18 09:32:50|449.61|447.71|449.65|447.75|449.66|447.76|449.57|447.67|12
1731922380000|2024-11-18 09:33:00|449.64|447.74|449.73|447.83|449.74|447.84|449.64|447.74|10
1731922390000|2024-11-18 09:33:10|449.72|447.82|449.66|447.76|449.72|447.82|449.55|447.65|13
1731922400000|2024-11-18 09:33:20|449.65|447.75|449.81|447.91|449.86|447.96|449.65|447.75|16
1731922410000|2024-11-18 09:33:30|449.8|447.9|449.75|447.85|449.8|447.9|449.74|447.84|10
1731922420000|2024-11-18 09:33:40|449.74|447.84|449.71|447.81|449.85|447.95|449.71|447.81|14
1731922430000|2024-11-18 09:33:50|449.72|447.82|449.92|448.02|449.98|448.08|449.72|447.82|13
1731922440000|2024-11-18 09:34:00|449.93|448.03|450.01|448.11|450.03|448.13|449.93|448.03|13
1731922450000|2024-11-18 09:34:10|450|448.1|450.08|448.18|450.2|448.3|450|448.1|17
1731922460000|2024-11-18 09:34:20|450.07|448.17|450.14|448.24|450.16|448.26|450.06|448.16|13
1731922470000|2024-11-18 09:34:30|450.15|448.25|450.29|448.39|450.3|448.4|450.12|448.22|14
1731922480000|2024-11-18 09:34:40|450.28|448.38|450.28|448.38|450.3|448.4|450.28|448.38|11
1731922490000|2024-11-18 09:34:50|450.29|448.39|450.21|448.31|450.29|448.39|450.2|448.3|9
1731922500000|2024-11-18 09:35:00|450.19|448.29|449.97|448.07|450.2|448.3|449.95|448.05|15
1731922510000|2024-11-18 09:35:10|449.96|448.06|449.62|447.72|449.97|448.07|449.62|447.72|18
1731922520000|2024-11-18 09:35:20|449.61|447.71|448.96|447.06|449.61|447.71|448.96|447.06|18
1731922530000|2024-11-18 09:35:30|448.91|447.01|448.48|446.58|448.91|447.01|448.48|446.58|20
1731922540000|2024-11-18 09:35:40|448.49|446.59|448.42|446.52|448.49|446.59|448.42|446.52|8
1731922550000|2024-11-18 09:35:50|448.41|446.51|448.42|446.52|448.45|446.55|448.32|446.42|13
1731922560000|2024-11-18 09:36:00|448.41|446.51|448.06|446.16|448.48|446.58|448.06|446.16|17
1731922570000|2024-11-18 09:36:10|448.05|446.15|447.72|445.82|448.06|446.16|447.72|445.82|19
1731922580000|2024-11-18 09:36:20|447.71|445.81|447.49|445.59|447.71|445.81|447.49|445.59|13
1731922590000|2024-11-18 09:36:30|447.48|445.58|447.32|445.42|447.49|445.59|447.29|445.39|17
1731922600000|2024-11-18 09:36:40|447.33|445.43|447.37|445.47|447.39|445.49|447.23|445.33|13
1731922610000|2024-11-18 09:36:50|447.36|445.46|447.59|445.69|447.62|445.72|447.33|445.43|16
1731922620000|2024-11-18 09:37:00|447.58|445.68|447.88|445.98|447.94|446.04|447.56|445.66|18
1731922630000|2024-11-18 09:37:10|447.87|445.97|447.79|445.89|447.87|445.97|447.79|445.89|13
1731922640000|2024-11-18 09:37:20|447.78|445.88|447.44|445.54|447.79|445.89|447.44|445.54|24
1731922650000|2024-11-18 09:37:30|447.43|445.53|447.54|445.64|447.55|445.65|447.37|445.47|17
1731922660000|2024-11-18 09:37:40|447.53|445.63|447.63|445.73|447.69|445.79|447.53|445.63|19
1731922670000|2024-11-18 09:37:50|447.62|445.72|447.63|445.73|447.68|445.78|447.54|445.64|15
1731922680000|2024-11-18 09:38:00|447.62|445.72|447.56|445.66|447.68|445.78|447.56|445.66|13
1731922690000|2024-11-18 09:38:10|447.55|445.65|447.28|445.38|447.55|445.65|447.28|445.38|14
1731922700000|2024-11-18 09:38:20|447.27|445.37|448.04|446.14|448.04|446.14|447.27|445.37|19
1731922710000|2024-11-18 09:38:30|448.05|446.15|447.95|446.05|448.05|446.15|447.95|446.05|14
1731922720000|2024-11-18 09:38:40|447.96|446.06|448.07|446.17|448.12|446.22|447.96|446.06|18
1731922730000|2024-11-18 09:38:50|448.06|446.16|447.8|445.9|448.07|446.17|447.8|445.9|18
1731922740000|2024-11-18 09:39:00|447.79|445.89|447.74|445.84|447.79|445.89|447.67|445.77|9
1731922750000|2024-11-18 09:39:10|447.73|445.83|447.32|445.42|447.73|445.83|447.32|445.42|18
1731922760000|2024-11-18 09:39:20|447.31|445.41|447.35|445.45|447.52|445.62|447.31|445.41|10
1731922770000|2024-11-18 09:39:30|447.34|445.44|447.13|445.23|447.34|445.44|447.12|445.22|13
1731922780000|2024-11-18 09:39:40|447.12|445.22|447.37|445.47|447.37|445.47|447|445.1|17
1731922790000|2024-11-18 09:39:50|447.25|445.35|447.04|445.14|447.25|445.35|447.04|445.14|15
1731922800000|2024-11-18 09:40:00|447.03|445.13|447.05|445.15|447.07|445.17|447.01|445.11|21
1731922810000|2024-11-18 09:40:10|447.04|445.14|446.9|445|447.16|445.26|446.87|444.97|19
1731922820000|2024-11-18 09:40:20|446.89|444.99|446.5|444.6|446.89|444.99|446.5|444.6|12
1731922830000|2024-11-18 09:40:30|446.49|444.59|446.46|444.56|446.49|444.59|446.42|444.52|15
1731922840000|2024-11-18 09:40:40|446.45|444.55|446.59|444.69|446.59|444.69|446.36|444.46|18
1731922850000|2024-11-18 09:40:50|446.6|444.7|446.71|444.81|446.74|444.84|446.58|444.68|12
1731922860000|2024-11-18 09:41:00|446.72|444.82|447|445.1|447.03|445.13|446.71|444.81|22
1731922870000|2024-11-18 09:41:10|446.99|445.09|446.81|444.91|446.99|445.09|446.81|444.91|21
1731922880000|2024-11-18 09:41:20|446.8|444.9|446.51|444.61|446.8|444.9|446.51|444.61|8
1731922890000|2024-11-18 09:41:30|446.5|444.6|446.27|444.37|446.51|444.61|446.27|444.37|11
1731922900000|2024-11-18 09:41:40|446.26|444.36|446.08|444.18|446.26|444.36|446.07|444.17|19
1731922910000|2024-11-18 09:41:50|446.07|444.17|445.98|444.08|446.07|444.17|445.98|444.08|12
1731922920000|2024-11-18 09:42:00|445.99|444.09|446.26|444.36|446.3|444.4|445.99|444.09|16
1731922930000|2024-11-18 09:42:10|446.25|444.35|446.61|444.71|446.73|444.83|446.23|444.33|21
1731922940000|2024-11-18 09:42:20|446.62|444.72|446.64|444.74|446.69|444.79|446.62|444.72|17
1731922950000|2024-11-18 09:42:30|446.63|444.73|446.71|444.81|446.74|444.84|446.62|444.72|14
1731922960000|2024-11-18 09:42:40|446.78|444.88|446.75|444.85|446.79|444.89|446.72|444.82|15
1731922970000|2024-11-18 09:42:50|446.74|444.84|447.06|445.16|447.06|445.16|446.74|444.84|17
1731922980000|2024-11-18 09:43:00|447.02|445.12|447|445.1|447.02|445.12|446.99|445.09|11
1731922990000|2024-11-18 09:43:10|447.16|445.26|447.33|445.43|447.38|445.48|447.14|445.24|13
1731923000000|2024-11-18 09:43:20|447.32|445.42|447.27|445.37|447.32|445.42|447.27|445.37|12
1731923010000|2024-11-18 09:43:30|447.26|445.36|447.36|445.46|447.36|445.46|447.19|445.29|15
1731923020000|2024-11-18 09:43:40|447.35|445.45|447.3|445.4|447.35|445.45|447.29|445.39|9
1731923030000|2024-11-18 09:43:50|447.29|445.39|447.45|445.55|447.47|445.57|447.29|445.39|11
1731923040000|2024-11-18 09:44:00|447.53|445.63|447.6|445.7|447.62|445.72|447.51|445.61|11
1731923050000|2024-11-18 09:44:10|447.59|445.69|447.77|445.87|447.77|445.87|447.59|445.69|12
1731923060000|2024-11-18 09:44:20|447.78|445.88|447.75|445.85|447.91|446.01|447.75|445.85|13
1731923070000|2024-11-18 09:44:30|447.74|445.84|447.69|445.79|447.74|445.84|447.69|445.79|10
1731923080000|2024-11-18 09:44:40|447.77|445.87|447.82|445.92|447.87|445.97|447.77|445.87|18
1731923090000|2024-11-18 09:44:50|447.81|445.91|447.89|445.99|447.95|446.05|447.81|445.91|13
1731923100000|2024-11-18 09:45:00|447.88|445.98|447.72|445.82|448.01|446.11|447.72|445.82|15
1731923110000|2024-11-18 09:45:10|447.71|445.81|447.37|445.47|447.71|445.81|447.37|445.47|19
1731923120000|2024-11-18 09:45:20|447.36|445.46|447.3|445.4|447.36|445.46|447.29|445.39|13
1731923130000|2024-11-18 09:45:30|447.29|445.39|447.37|445.47|447.42|445.52|447.29|445.39|13
1731923140000|2024-11-18 09:45:40|447.48|445.58|447.44|445.54|447.49|445.59|447.37|445.47|16
1731923150000|2024-11-18 09:45:50|447.4|445.5|447.28|445.38|447.41|445.51|447.28|445.38|14
1731923160000|2024-11-18 09:46:00|447.38|445.48|447.39|445.49|447.41|445.51|447.37|445.47|13
1731923170000|2024-11-18 09:46:10|447.4|445.5|447.68|445.78|447.7|445.8|447.39|445.49|16
1731923180000|2024-11-18 09:46:20|447.67|445.77|447.8|445.9|447.81|445.91|447.65|445.75|12
1731923190000|2024-11-18 09:46:30|447.79|445.89|447.96|446.06|447.97|446.07|447.76|445.86|18
1731923200000|2024-11-18 09:46:40|447.95|446.05|448.01|446.11|448.06|446.16|447.95|446.05|14
1731923210000|2024-11-18 09:46:50|448.05|446.15|447.93|446.03|448.12|446.22|447.93|446.03|15
1731923220000|2024-11-18 09:47:00|447.92|446.02|448|446.1|448.01|446.11|447.85|445.95|11
1731923230000|2024-11-18 09:47:10|448.07|446.17|448.05|446.15|448.11|446.21|448.03|446.13|12
1731923240000|2024-11-18 09:47:20|448.13|446.23|448.18|446.28|448.23|446.33|448.1|446.2|16
1731923250000|2024-11-18 09:47:30|448.19|446.29|448.05|446.15|448.31|446.41|448.05|446.15|19
1731923260000|2024-11-18 09:47:40|448.04|446.14|448.12|446.22|448.13|446.23|448.04|446.14|11
1731923270000|2024-11-18 09:47:50|448.13|446.23|448.17|446.27|448.2|446.3|448.11|446.21|14
1731923280000|2024-11-18 09:48:00|448.18|446.28|448.34|446.44|448.34|446.44|448.15|446.25|14
1731923290000|2024-11-18 09:48:10|448.52|446.62|448.34|446.44|448.52|446.62|448.34|446.44|14
1731923300000|2024-11-18 09:48:20|448.33|446.43|448.4|446.5|448.46|446.56|448.3|446.4|11
1731923310000|2024-11-18 09:48:30|448.39|446.49|448.39|446.49|448.45|446.55|448.37|446.47|10
1731923320000|2024-11-18 09:48:40|448.38|446.48|448.56|446.66|448.56|446.66|448.37|446.47|14
1731923330000|2024-11-18 09:48:50|448.43|446.53|448.62|446.72|448.65|446.75|448.43|446.53|18
1731923340000|2024-11-18 09:49:00|448.63|446.73|448.52|446.62|448.63|446.73|448.41|446.51|18
1731923350000|2024-11-18 09:49:10|448.51|446.61|448.54|446.64|448.61|446.71|448.5|446.6|9
1731923360000|2024-11-18 09:49:20|448.64|446.74|448.77|446.87|448.78|446.88|448.63|446.73|16
1731923370000|2024-11-18 09:49:30|448.76|446.86|448.73|446.83|448.77|446.87|448.73|446.83|12
1731923380000|2024-11-18 09:49:40|448.72|446.82|448.39|446.49|448.72|446.82|448.37|446.47|16
1731923390000|2024-11-18 09:49:50|448.46|446.56|448.49|446.59|448.53|446.63|448.46|446.56|13
1731923400000|2024-11-18 09:50:00|448.43|446.53|448.58|446.68|448.62|446.72|448.43|446.53|15
1731923410000|2024-11-18 09:50:10|448.57|446.67|448.54|446.64|448.57|446.67|448.53|446.63|13
1731923420000|2024-11-18 09:50:20|448.53|446.63|448.59|446.69|448.61|446.71|448.53|446.63|6
1731923430000|2024-11-18 09:50:30|448.6|446.7|448.63|446.73|448.74|446.84|448.6|446.7|12
1731923440000|2024-11-18 09:50:40|448.62|446.72|448.69|446.79|448.72|446.82|448.61|446.71|13
1731923450000|2024-11-18 09:50:50|448.68|446.78|448.78|446.88|448.8|446.9|448.68|446.78|13
1731923460000|2024-11-18 09:51:00|448.86|446.96|448.85|446.95|448.89|446.99|448.84|446.94|18
1731923470000|2024-11-18 09:51:10|448.84|446.94|448.77|446.87|448.92|447.02|448.77|446.87|17
1731923480000|2024-11-18 09:51:20|448.76|446.86|448.79|446.89|448.8|446.9|448.74|446.84|12
1731923490000|2024-11-18 09:51:30|448.78|446.88|448.82|446.92|448.94|447.04|448.77|446.87|13
1731923500000|2024-11-18 09:51:40|448.83|446.93|448.81|446.91|448.91|447.01|448.81|446.91|11
1731923510000|2024-11-18 09:51:50|448.62|446.72|448.62|446.72|448.67|446.77|448.6|446.7|14
1731923520000|2024-11-18 09:52:00|448.63|446.73|448.63|446.73|448.64|446.74|448.63|446.73|5
1731923530000|2024-11-18 09:52:10|448.62|446.72|448.32|446.42|448.62|446.72|448.32|446.42|13
1731923540000|2024-11-18 09:52:20|448.31|446.41|448.36|446.46|448.41|446.51|448.29|446.39|10
1731923550000|2024-11-18 09:52:30|448.35|446.45|448.23|446.33|448.39|446.49|448.23|446.33|14
1731923560000|2024-11-18 09:52:40|448.22|446.32|448.13|446.23|448.22|446.32|448.13|446.23|10
1731923570000|2024-11-18 09:52:50|447.85|445.95|447.81|445.91|447.85|445.95|447.81|445.91|14
1731923580000|2024-11-18 09:53:00|447.82|445.92|448.02|446.12|448.08|446.18|447.81|445.91|19
1731923590000|2024-11-18 09:53:10|448.01|446.11|447.75|445.85|448.02|446.12|447.75|445.85|16
1731923600000|2024-11-18 09:53:20|447.74|445.84|447.59|445.69|447.74|445.84|447.58|445.68|18
1731923610000|2024-11-18 09:53:30|447.58|445.68|447.53|445.63|447.68|445.78|447.53|445.63|12
1731923620000|2024-11-18 09:53:40|447.52|445.62|447.48|445.58|447.55|445.65|447.46|445.56|13
1731923630000|2024-11-18 09:53:50|447.47|445.57|447.58|445.68|447.63|445.73|447.46|445.56|12
1731923640000|2024-11-18 09:54:00|447.57|445.67|447.46|445.56|447.57|445.67|447.46|445.56|10
1731923650000|2024-11-18 09:54:10|447.45|445.55|447.56|445.66|447.61|445.71|447.45|445.55|17
1731923660000|2024-11-18 09:54:20|447.55|445.65|447.66|445.76|447.68|445.78|447.55|445.65|9
1731923670000|2024-11-18 09:54:30|447.77|445.87|447.73|445.83|447.77|445.87|447.68|445.78|16
1731923680000|2024-11-18 09:54:40|447.72|445.82|447.84|445.94|447.85|445.95|447.71|445.81|12
1731923690000|2024-11-18 09:54:50|447.83|445.93|447.85|445.95|447.93|446.03|447.74|445.84|13
1731923700000|2024-11-18 09:55:00|447.84|445.94|447.78|445.88|447.84|445.94|447.76|445.86|16
1731923710000|2024-11-18 09:55:10|447.77|445.87|447.77|445.87|447.85|445.95|447.76|445.86|10
1731923720000|2024-11-18 09:55:20|447.89|445.99|448.04|446.14|448.04|446.14|447.8|445.9|14
1731923730000|2024-11-18 09:55:30|448.03|446.13|447.96|446.06|448.03|446.13|447.96|446.06|14
1731923740000|2024-11-18 09:55:40|448.11|446.21|448.17|446.27|448.19|446.29|447.97|446.07|12
1731923750000|2024-11-18 09:55:50|448.16|446.26|448.13|446.23|448.16|446.26|448.12|446.22|12
1731923760000|2024-11-18 09:56:00|448.12|446.22|448.17|446.27|448.25|446.35|448.12|446.22|14
1731923770000|2024-11-18 09:56:10|448.18|446.28|448.22|446.32|448.27|446.37|448.17|446.27|9
1731923780000|2024-11-18 09:56:20|448.16|446.26|448.31|446.41|448.31|446.41|448.16|446.26|17
1731923790000|2024-11-18 09:56:30|448.3|446.4|448.4|446.5|448.41|446.51|448.29|446.39|15
1731923800000|2024-11-18 09:56:40|448.39|446.49|448.52|446.62|448.52|446.62|448.39|446.49|13
1731923810000|2024-11-18 09:56:50|448.51|446.61|448.34|446.44|448.51|446.61|448.34|446.44|7
1731923820000|2024-11-18 09:57:00|448.35|446.45|448.37|446.47|448.37|446.47|448.35|446.45|5
1731923830000|2024-11-18 09:57:10|448.36|446.46|448.47|446.57|448.47|446.57|448.36|446.46|6
1731923840000|2024-11-18 09:57:20|448.46|446.56|448.37|446.47|448.47|446.57|448.37|446.47|13
1731923850000|2024-11-18 09:57:30|448.36|446.46|448.23|446.33|448.36|446.46|448.23|446.33|6
1731923860000|2024-11-18 09:57:40|448.22|446.32|448.1|446.2|448.23|446.33|448.1|446.2|11
1731923870000|2024-11-18 09:57:50|448.09|446.19|448.07|446.17|448.09|446.19|448.05|446.15|11
1731923880000|2024-11-18 09:58:00|448.06|446.16|448.21|446.31|448.31|446.41|448.06|446.16|11
1731923890000|2024-11-18 09:58:10|448.24|446.34|448.34|446.44|448.4|446.5|448.24|446.34|16
1731923900000|2024-11-18 09:58:20|448.35|446.45|448.38|446.48|448.43|446.53|448.33|446.43|15
1731923910000|2024-11-18 09:58:30|448.37|446.47|448.37|446.47|448.37|446.47|448.28|446.38|12
1731923920000|2024-11-18 09:58:40|448.36|446.46|448.38|446.48|448.38|446.48|448.36|446.46|9
1731923930000|2024-11-18 09:58:50|448.37|446.47|448.4|446.5|448.46|446.56|448.37|446.47|10
1731923940000|2024-11-18 09:59:00|448.41|446.51|448.29|446.39|448.41|446.51|448.28|446.38|10
1731923950000|2024-11-18 09:59:10|448.28|446.38|448.3|446.4|448.38|446.48|448.28|446.38|10
1731923960000|2024-11-18 09:59:20|448.31|446.41|448.3|446.4|448.38|446.48|448.3|446.4|16
1731923970000|2024-11-18 09:59:30|448.31|446.41|448.29|446.39|448.36|446.46|448.29|446.39|12
1731923980000|2024-11-18 09:59:40|448.28|446.38|448.23|446.33|448.3|446.4|448.23|446.33|12
1731923990000|2024-11-18 09:59:50|448.22|446.32|447.75|445.85|448.22|446.32|447.75|445.85|14
1731924000000|2024-11-18 10:00:00|447.74|445.84|447.68|445.78|447.74|445.84|447.68|445.78|14
1731924010000|2024-11-18 10:00:10|447.67|445.77|448.02|446.12|448.02|446.12|447.66|445.76|17
1731924020000|2024-11-18 10:00:20|448.03|446.13|448.46|446.56|448.46|446.56|448.03|446.13|18
1731924030000|2024-11-18 10:00:30|448.47|446.57|448.57|446.67|448.57|446.67|448.47|446.57|9
1731924040000|2024-11-18 10:00:40|448.58|446.68|448.69|446.79|448.69|446.79|448.58|446.68|11
1731924050000|2024-11-18 10:00:50|448.82|446.92|449.11|447.21|449.11|447.21|448.82|446.92|17
1731924060000|2024-11-18 10:01:00|449.12|447.22|449.54|447.64|449.54|447.64|449.12|447.22|20
1731924070000|2024-11-18 10:01:10|449.55|447.65|449.64|447.74|449.64|447.74|449.55|447.65|10
1731924080000|2024-11-18 10:01:20|449.65|447.75|449.69|447.79|449.69|447.79|449.62|447.72|9
1731924090000|2024-11-18 10:01:30|449.63|447.73|449.47|447.57|449.64|447.74|449.46|447.56|11
1731924100000|2024-11-18 10:01:40|449.48|447.58|449.49|447.59|449.49|447.59|449.47|447.57|7
1731924110000|2024-11-18 10:01:50|449.5|447.6|449.59|447.69|449.59|447.69|449.49|447.59|6
1731924120000|2024-11-18 10:02:00|449.48|447.58|449.52|447.62|449.52|447.62|449.48|447.58|5
1731924130000|2024-11-18 10:02:10|449.53|447.63|449.56|447.66|449.56|447.66|449.52|447.62|6
1731924140000|2024-11-18 10:02:20|449.59|447.69|449.65|447.75|449.7|447.8|449.59|447.69|5
1731924150000|2024-11-18 10:02:30|449.66|447.76|449.79|447.89|449.79|447.89|449.66|447.76|8
1731924160000|2024-11-18 10:02:40|449.78|447.88|449.81|447.91|449.81|447.91|449.78|447.88|6
1731924170000|2024-11-18 10:02:50|449.82|447.92|449.84|447.94|449.84|447.94|449.82|447.92|3
1731924180000|2024-11-18 10:03:00|449.85|447.95|449.91|448.01|449.91|448.01|449.85|447.95|6
1731924190000|2024-11-18 10:03:10|449.9|448|449.43|447.53|449.9|448|449.43|447.53|12
1731924200000|2024-11-18 10:03:20|449.44|447.54|449.63|447.73|449.63|447.73|449.44|447.54|13
1731924210000|2024-11-18 10:03:30|449.64|447.74|449.99|448.09|449.99|448.09|449.64|447.74|21
1731924220000|2024-11-18 10:03:40|450|448.1|450.04|448.14|450.04|448.14|449.85|447.95|6
1731924230000|2024-11-18 10:03:50|450.05|448.15|450.11|448.21|450.12|448.22|450.05|448.15|7
1731924240000|2024-11-18 10:04:00|450.12|448.22|450.15|448.25|450.15|448.25|450.12|448.22|4
1731924250000|2024-11-18 10:04:10|450.16|448.26|450.2|448.3|450.21|448.31|450.16|448.26|4
1731924260000|2024-11-18 10:04:20|450.21|448.31|450.23|448.33|450.23|448.33|450.21|448.31|3
1731924270000|2024-11-18 10:04:30|450.24|448.34|450.25|448.35|450.25|448.35|450.23|448.33|6
1731924280000|2024-11-18 10:04:40|450.26|448.36|450.33|448.43|450.35|448.45|450.26|448.36|8
1731924290000|2024-11-18 10:04:50|450.34|448.44|450.37|448.47|450.37|448.47|450.19|448.29|6
1731924300000|2024-11-18 10:05:00|450.38|448.48|450.3|448.4|450.39|448.49|450.29|448.39|8
1731924310000|2024-11-18 10:05:10|450.31|448.41|450.17|448.27|450.31|448.41|450.15|448.25|8
1731924320000|2024-11-18 10:05:20|450.18|448.28|450.2|448.3|450.2|448.3|450.17|448.27|5
1731924330000|2024-11-18 10:05:30|450.21|448.31|450.19|448.29|450.23|448.33|450.19|448.29|6
1731924340000|2024-11-18 10:05:40|450.24|448.34|450.24|448.34|450.24|448.34|450.24|448.34|1
1731924350000|2024-11-18 10:05:50|450.25|448.35|450.27|448.37|450.27|448.37|450.25|448.35|3
1731924360000|2024-11-18 10:06:00|450.26|448.36|450.36|448.46|450.36|448.46|450.26|448.36|5
1731924370000|2024-11-18 10:06:10|450.37|448.47|450.39|448.49|450.39|448.49|450.37|448.47|3
1731924380000|2024-11-18 10:06:20|450.38|448.48|450.22|448.32|450.39|448.49|450.2|448.3|9
1731924390000|2024-11-18 10:06:30|450.23|448.33|450.24|448.34|450.24|448.34|450.23|448.33|2
1731924400000|2024-11-18 10:06:40|450.25|448.35|450.27|448.37|450.29|448.39|450.25|448.35|5
1731924410000|2024-11-18 10:06:50|450.26|448.36|450.25|448.35|450.26|448.36|450.25|448.35|2
1731924420000|2024-11-18 10:07:00|450.26|448.36|450.33|448.43|450.33|448.43|450.26|448.36|6
1731924430000|2024-11-18 10:07:10|450.34|448.44|450.37|448.47|450.37|448.47|450.34|448.44|4
1731924440000|2024-11-18 10:07:20|450.38|448.48|450.39|448.49|450.39|448.49|450.38|448.48|4
1731924450000|2024-11-18 10:07:30|450.38|448.48|450.29|448.39|450.39|448.49|450.27|448.37|9
1731924460000|2024-11-18 10:07:40|450.3|448.4|450.33|448.43|450.33|448.43|450.3|448.4|4
1731924470000|2024-11-18 10:07:50|450.34|448.44|450.35|448.45|450.35|448.45|450.34|448.44|2
1731924480000|2024-11-18 10:08:00|450.36|448.46|450.2|448.3|450.38|448.48|450.2|448.3|5
1731924490000|2024-11-18 10:08:10|450.21|448.31|450.22|448.32|450.22|448.32|450.2|448.3|4
1731924500000|2024-11-18 10:08:20|450.23|448.33|450.24|448.34|450.25|448.35|450.23|448.33|4
1731924520000|2024-11-18 10:08:40|450.25|448.35|450.13|448.23|450.26|448.36|450.13|448.23|6
1731924530000|2024-11-18 10:08:50|450.12|448.22|450.13|448.23|450.13|448.23|450.12|448.22|6
1731924540000|2024-11-18 10:09:00|450.12|448.22|450.19|448.29|450.19|448.29|450.12|448.22|5
1731924550000|2024-11-18 10:09:10|450.17|448.27|450.2|448.3|450.2|448.3|450.17|448.27|4
1731924560000|2024-11-18 10:09:20|450.1|448.2|450.08|448.18|450.1|448.2|450.08|448.18|5
1731924570000|2024-11-18 10:09:30|450.07|448.17|449.85|447.95|450.07|448.17|449.85|447.95|7
1731924580000|2024-11-18 10:09:40|449.84|447.94|449.72|447.82|449.84|447.94|449.72|447.82|7
1731924590000|2024-11-18 10:09:50|449.71|447.81|449.73|447.83|449.73|447.83|449.71|447.81|7
1731924600000|2024-11-18 10:10:00|449.74|447.84|449.84|447.94|449.84|447.94|449.73|447.83|12
1731924610000|2024-11-18 10:10:10|449.85|447.95|450.11|448.21|450.11|448.21|449.85|447.95|9
1731924620000|2024-11-18 10:10:20|450.12|448.22|450.15|448.25|450.15|448.25|450.12|448.22|4
1731924630000|2024-11-18 10:10:30|450.12|448.22|450.19|448.29|450.19|448.29|450.12|448.22|6
1731924640000|2024-11-18 10:10:40|450.2|448.3|450.23|448.33|450.23|448.33|450.2|448.3|4
1731924650000|2024-11-18 10:10:50|450.31|448.41|450.31|448.41|450.32|448.42|450.31|448.41|3
1731924660000|2024-11-18 10:11:00|450.32|448.42|450.15|448.25|450.32|448.42|450.14|448.24|5
1731924670000|2024-11-18 10:11:10|450.14|448.24|450.16|448.26|450.16|448.26|450.14|448.24|5
1731924680000|2024-11-18 10:11:20|450.17|448.27|450.28|448.38|450.28|448.38|450.17|448.27|6
1731924690000|2024-11-18 10:11:30|450.29|448.39|450.07|448.17|450.29|448.39|450.07|448.17|4
1731924700000|2024-11-18 10:11:40|450.06|448.16|449.97|448.07|450.06|448.16|449.97|448.07|6
1731924710000|2024-11-18 10:11:50|449.96|448.06|449.99|448.09|449.99|448.09|449.96|448.06|4
1731924720000|2024-11-18 10:12:00|450|448.1|450.02|448.12|450.02|448.12|450|448.1|3
1731924730000|2024-11-18 10:12:10|449.99|448.09|450.04|448.14|450.04|448.14|449.99|448.09|4
1731924740000|2024-11-18 10:12:20|450.05|448.15|450.26|448.36|450.26|448.36|450.05|448.15|7
1731924750000|2024-11-18 10:12:30|450.27|448.37|450.1|448.2|450.28|448.38|450.1|448.2|8
1731924760000|2024-11-18 10:12:40|450.11|448.21|450.08|448.18|450.11|448.21|450.08|448.18|4
1731924770000|2024-11-18 10:12:50|449.91|448.01|449.93|448.03|449.94|448.04|449.91|448.01|7
1731924780000|2024-11-18 10:13:00|449.94|448.04|450.05|448.15|450.05|448.15|449.94|448.04|5
1731924790000|2024-11-18 10:13:10|450.04|448.14|450.06|448.16|450.07|448.17|449.85|447.95|14
1731924800000|2024-11-18 10:13:20|450.05|448.15|449.99|448.09|450.05|448.15|449.99|448.09|6
1731924810000|2024-11-18 10:13:30|449.98|448.08|449.96|448.06|449.98|448.08|449.96|448.06|3
1731924820000|2024-11-18 10:13:40|449.95|448.05|450.04|448.14|450.04|448.14|449.95|448.05|8
1731924830000|2024-11-18 10:13:50|450.05|448.15|450.12|448.22|450.15|448.25|450.05|448.15|10
1731924840000|2024-11-18 10:14:00|450|448.1|450.09|448.19|450.09|448.19|449.99|448.09|14
1731924850000|2024-11-18 10:14:10|450.1|448.2|450.14|448.24|450.14|448.24|450.1|448.2|5
1731924860000|2024-11-18 10:14:20|450.15|448.25|450.15|448.25|450.16|448.26|450.04|448.14|10
1731924870000|2024-11-18 10:14:30|450.16|448.26|450.27|448.37|450.27|448.37|450.16|448.26|6
1731924880000|2024-11-18 10:14:40|450.26|448.36|450.26|448.36|450.27|448.37|450.26|448.36|3
1731924890000|2024-11-18 10:14:50|450.17|448.27|450.25|448.35|450.25|448.35|450.17|448.27|5
1731924900000|2024-11-18 10:15:00|450.17|448.27|450.16|448.26|450.18|448.28|450.06|448.16|9
1731924910000|2024-11-18 10:15:10|450.17|448.27|449.97|448.07|450.17|448.27|449.96|448.06|11
1731924920000|2024-11-18 10:15:20|449.95|448.05|449.71|447.81|449.95|448.05|449.7|447.8|22
1731924930000|2024-11-18 10:15:30|449.7|447.8|449.85|447.95|449.85|447.95|449.7|447.8|10
1731924940000|2024-11-18 10:15:40|449.86|447.96|450.01|448.11|450.01|448.11|449.86|447.96|9
1731924950000|2024-11-18 10:15:50|450.02|448.12|450.17|448.27|450.17|448.27|450.02|448.12|14
1731924960000|2024-11-18 10:16:00|450.05|448.15|450.05|448.15|450.05|448.15|449.98|448.08|14
1731924970000|2024-11-18 10:16:10|450.06|448.16|450.08|448.18|450.2|448.3|450.06|448.16|15
1731924980000|2024-11-18 10:16:20|450.06|448.16|449.93|448.03|450.06|448.16|449.85|447.95|12
1731924990000|2024-11-18 10:16:30|449.94|448.04|449.98|448.08|450.02|448.12|449.88|447.98|14
1731925000000|2024-11-18 10:16:40|449.99|448.09|449.81|447.91|450.02|448.12|449.81|447.91|11
1731925010000|2024-11-18 10:16:50|449.82|447.92|449.9|448|449.92|448.02|449.82|447.92|8
1731925020000|2024-11-18 10:17:00|449.91|448.01|449.79|447.89|449.91|448.01|449.68|447.78|9
1731925030000|2024-11-18 10:17:10|449.78|447.88|449.78|447.88|449.79|447.89|449.76|447.86|6
1731925040000|2024-11-18 10:17:20|449.79|447.89|449.82|447.92|449.85|447.95|449.79|447.89|5
1731925050000|2024-11-18 10:17:30|449.81|447.91|449.51|447.61|449.83|447.93|449.51|447.61|12
1731925060000|2024-11-18 10:17:40|449.5|447.6|449.54|447.64|449.57|447.67|449.5|447.6|9
1731925070000|2024-11-18 10:17:50|449.55|447.65|449.68|447.78|449.68|447.78|449.54|447.64|10
1731925080000|2024-11-18 10:18:00|449.67|447.77|449.73|447.83|449.74|447.84|449.62|447.72|12
1731925090000|2024-11-18 10:18:10|449.72|447.82|449.68|447.78|449.72|447.82|449.65|447.75|8
1731925100000|2024-11-18 10:18:20|449.69|447.79|449.68|447.78|449.84|447.94|449.68|447.78|12
1731925110000|2024-11-18 10:18:30|449.67|447.77|449.16|447.26|449.67|447.77|449.16|447.26|21
1731925120000|2024-11-18 10:18:40|449.17|447.27|449.26|447.36|449.26|447.36|449.16|447.26|14
1731925130000|2024-11-18 10:18:50|449.25|447.35|449.22|447.32|449.25|447.35|449.2|447.3|8
1731925140000|2024-11-18 10:19:00|449.23|447.33|449.4|447.5|449.4|447.5|449.23|447.33|8
1731925150000|2024-11-18 10:19:10|449.41|447.51|449.7|447.8|449.7|447.8|449.41|447.51|14
1731925160000|2024-11-18 10:19:20|449.71|447.81|449.69|447.79|449.72|447.82|449.6|447.7|8
1731925170000|2024-11-18 10:19:30|449.7|447.8|449.74|447.84|449.75|447.85|449.7|447.8|7
1731925180000|2024-11-18 10:19:40|449.65|447.75|449.68|447.78|449.68|447.78|449.65|447.75|4
1731925190000|2024-11-18 10:19:50|449.69|447.79|449.68|447.78|449.7|447.8|449.68|447.78|4
1731925200000|2024-11-18 10:20:00|449.69|447.79|449.66|447.76|449.69|447.79|449.62|447.72|7
1731925210000|2024-11-18 10:20:10|449.67|447.77|449.9|448|449.9|448|449.67|447.77|11
1731925220000|2024-11-18 10:20:20|449.91|448.01|449.78|447.88|449.92|448.02|449.78|447.88|9
1731925230000|2024-11-18 10:20:30|449.77|447.87|449.79|447.89|449.8|447.9|449.77|447.87|5
1731925240000|2024-11-18 10:20:40|449.8|447.9|449.8|447.9|449.8|447.9|449.79|447.89|3
1731925250000|2024-11-18 10:20:50|449.81|447.91|449.8|447.9|449.81|447.91|449.8|447.9|4
1731925260000|2024-11-18 10:21:00|449.81|447.91|449.72|447.82|449.9|448|449.72|447.82|8
1731925270000|2024-11-18 10:21:10|449.7|447.8|449.71|447.81|449.71|447.81|449.69|447.79|6
1731925280000|2024-11-18 10:21:20|449.72|447.82|450.01|448.11|450.01|448.11|449.72|447.82|17
1731925300000|2024-11-18 10:21:40|450.02|448.12|450.14|448.24|450.15|448.25|450.02|448.12|8
1731925310000|2024-11-18 10:21:50|450.15|448.25|450.19|448.29|450.19|448.29|450.15|448.25|5
1731925320000|2024-11-18 10:22:00|450.12|448.22|450.11|448.21|450.13|448.23|450.11|448.21|6
1731925330000|2024-11-18 10:22:10|450.1|448.2|450.14|448.24|450.14|448.24|450.1|448.2|5
1731925340000|2024-11-18 10:22:20|450.21|448.31|450.22|448.32|450.22|448.32|450.21|448.31|2
1731925350000|2024-11-18 10:22:30|450.03|448.13|450.11|448.21|450.11|448.21|450.03|448.13|8
1731925360000|2024-11-18 10:22:40|450.12|448.22|450.14|448.24|450.14|448.24|450.12|448.22|3
1731925370000|2024-11-18 10:22:50|450.15|448.25|450.16|448.26|450.16|448.26|450.15|448.25|2
1731925380000|2024-11-18 10:23:00|450.17|448.27|450.19|448.29|450.19|448.29|450.11|448.21|5
1731925390000|2024-11-18 10:23:10|450.12|448.22|450.13|448.23|450.13|448.23|450.12|448.22|2
1731925400000|2024-11-18 10:23:20|450.14|448.24|450.16|448.26|450.16|448.26|450.13|448.23|5
1731925410000|2024-11-18 10:23:30|450.09|448.19|450.06|448.16|450.11|448.21|450.06|448.16|3
1731925420000|2024-11-18 10:23:40|450.07|448.17|450.25|448.35|450.25|448.35|450.07|448.17|9
1731925430000|2024-11-18 10:23:50|450.26|448.36|450.16|448.26|450.27|448.37|450.16|448.26|5
1731925440000|2024-11-18 10:24:00|450.15|448.25|450.23|448.33|450.23|448.33|450.15|448.25|6
1731925450000|2024-11-18 10:24:10|450.24|448.34|450.29|448.39|450.29|448.39|450.22|448.32|8
1731925460000|2024-11-18 10:24:20|450.3|448.4|450.34|448.44|450.34|448.44|450.3|448.4|5
1731925470000|2024-11-18 10:24:30|450.35|448.45|450.36|448.46|450.36|448.46|450.35|448.45|2
1731925480000|2024-11-18 10:24:40|450.37|448.47|450.39|448.49|450.39|448.49|450.33|448.43|4
1731925490000|2024-11-18 10:24:50|450.38|448.48|450.41|448.51|450.41|448.51|450.38|448.48|4
1731925500000|2024-11-18 10:25:00|450.35|448.45|450.19|448.29|450.37|448.47|450.19|448.29|7
1731925510000|2024-11-18 10:25:10|450.2|448.3|450.21|448.31|450.21|448.31|450.2|448.3|2
1731925520000|2024-11-18 10:25:20|450.22|448.32|450.13|448.23|450.22|448.32|450.13|448.23|4
1731925530000|2024-11-18 10:25:30|450.14|448.24|450.16|448.26|450.17|448.27|450.12|448.22|10
1731925540000|2024-11-18 10:25:40|450.17|448.27|450.21|448.31|450.21|448.31|450.17|448.27|7
1731925550000|2024-11-18 10:25:50|450.17|448.27|450.18|448.28|450.19|448.29|450.12|448.22|8
1731925560000|2024-11-18 10:26:00|450.19|448.29|450.24|448.34|450.25|448.35|450.19|448.29|5
1731925570000|2024-11-18 10:26:10|450.23|448.33|450.18|448.28|450.23|448.33|450.14|448.24|10
1731925580000|2024-11-18 10:26:20|450.19|448.29|450.32|448.42|450.32|448.42|450.19|448.29|9
1731925590000|2024-11-18 10:26:30|450.33|448.43|450.36|448.46|450.36|448.46|450.33|448.43|4
1731925600000|2024-11-18 10:26:40|450.37|448.47|450.41|448.51|450.41|448.51|450.35|448.45|5
1731925610000|2024-11-18 10:26:50|450.37|448.47|450.19|448.29|450.37|448.47|450.18|448.28|10
1731925620000|2024-11-18 10:27:00|450.2|448.3|450.16|448.26|450.2|448.3|450.13|448.23|7
1731925630000|2024-11-18 10:27:10|450.17|448.27|450.29|448.39|450.29|448.39|450.17|448.27|7
1731925640000|2024-11-18 10:27:20|450.35|448.45|450.37|448.47|450.37|448.47|450.33|448.43|4
1731925650000|2024-11-18 10:27:30|450.38|448.48|450.41|448.51|450.41|448.51|450.38|448.48|4
1731925660000|2024-11-18 10:27:40|450.42|448.52|450.39|448.49|450.42|448.52|450.38|448.48|3
1731925670000|2024-11-18 10:27:50|450.4|448.5|450.39|448.49|450.4|448.5|450.36|448.46|5
1731925680000|2024-11-18 10:28:00|450.4|448.5|450.37|448.47|450.41|448.51|450.35|448.45|11
1731925690000|2024-11-18 10:28:10|450.38|448.48|450.36|448.46|450.41|448.51|450.33|448.43|12
1731925700000|2024-11-18 10:28:20|450.38|448.48|450.4|448.5|450.43|448.53|450.38|448.48|9
1731925710000|2024-11-18 10:28:30|450.41|448.51|450.35|448.45|450.41|448.51|450.32|448.42|9
1731925720000|2024-11-18 10:28:40|450.36|448.46|450.36|448.46|450.36|448.46|450.35|448.45|5
1731925730000|2024-11-18 10:28:50|450.41|448.51|450.35|448.45|450.42|448.52|450.32|448.42|8
1731925740000|2024-11-18 10:29:00|450.36|448.46|450.38|448.48|450.38|448.48|450.36|448.46|3
1731925750000|2024-11-18 10:29:10|450.39|448.49|450.41|448.51|450.42|448.52|450.39|448.49|3
1731925760000|2024-11-18 10:29:20|450.34|448.44|450.43|448.53|450.43|448.53|450.34|448.44|11
1731925780000|2024-11-18 10:29:40|450.44|448.54|450.44|448.54|450.44|448.54|450.44|448.54|1
1731925790000|2024-11-18 10:29:50|450.43|448.53|450.22|448.32|450.43|448.53|450.16|448.26|11
1731925800000|2024-11-18 10:30:00|450.24|448.34|449.83|447.93|450.28|448.38|449.83|447.93|20
1731925810000|2024-11-18 10:30:10|449.84|447.94|449.49|447.59|449.84|447.94|449.46|447.56|19
1731925820000|2024-11-18 10:30:20|449.45|447.55|449.13|447.23|449.45|447.55|449.13|447.23|13
1731925830000|2024-11-18 10:30:30|449.14|447.24|449.14|447.24|449.14|447.24|449.12|447.22|5
1731925840000|2024-11-18 10:30:40|449.2|447.3|449.84|447.94|449.86|447.96|449.2|447.3|20
1731925850000|2024-11-18 10:30:50|449.83|447.93|449.65|447.75|449.83|447.93|449.65|447.75|10
1731925860000|2024-11-18 10:31:00|449.64|447.74|449.49|447.59|449.64|447.74|449.49|447.59|8
1731925870000|2024-11-18 10:31:10|449.5|447.6|449.6|447.7|449.6|447.7|449.5|447.6|9
1731925880000|2024-11-18 10:31:20|449.59|447.69|449.49|447.59|449.6|447.7|449.45|447.55|4
1731925890000|2024-11-18 10:31:30|449.5|447.6|449.43|447.53|449.5|447.6|449.42|447.52|5
1731925900000|2024-11-18 10:31:40|449.42|447.52|449.57|447.67|449.57|447.67|449.42|447.52|9
1731925910000|2024-11-18 10:31:50|449.61|447.71|449.65|447.75|449.67|447.77|449.61|447.71|7
1731925920000|2024-11-18 10:32:00|449.62|447.72|449.45|447.55|449.62|447.72|449.44|447.54|8
1731925930000|2024-11-18 10:32:10|449.46|447.56|449.59|447.69|449.59|447.69|449.46|447.56|11
1731925940000|2024-11-18 10:32:20|449.6|447.7|449.62|447.72|449.62|447.72|449.6|447.7|3
1731925950000|2024-11-18 10:32:30|449.63|447.73|449.78|447.88|449.79|447.89|449.63|447.73|9
1731925960000|2024-11-18 10:32:40|449.77|447.87|449.77|447.87|449.77|447.87|449.77|447.87|1
1731925970000|2024-11-18 10:32:50|449.78|447.88|449.79|447.89|449.79|447.89|449.78|447.88|4
1731925980000|2024-11-18 10:33:00|449.78|447.88|449.67|447.77|449.78|447.88|449.56|447.66|10
1731925990000|2024-11-18 10:33:10|449.68|447.78|449.7|447.8|449.71|447.81|449.68|447.78|5
1731926000000|2024-11-18 10:33:20|449.71|447.81|449.73|447.83|449.73|447.83|449.7|447.8|5
1731926010000|2024-11-18 10:33:30|449.72|447.82|449.8|447.9|449.82|447.92|449.72|447.82|8
1731926020000|2024-11-18 10:33:40|449.81|447.91|449.76|447.86|449.82|447.92|449.76|447.86|5
1731926030000|2024-11-18 10:33:50|449.77|447.87|449.77|447.87|449.77|447.87|449.77|447.87|1
1731926040000|2024-11-18 10:34:00|449.76|447.86|449.74|447.84|449.76|447.86|449.74|447.84|3
1731926050000|2024-11-18 10:34:10|449.73|447.83|449.73|447.83|449.73|447.83|449.73|447.83|1
1731926060000|2024-11-18 10:34:20|449.81|447.91|449.77|447.87|449.81|447.91|449.77|447.87|5
1731926070000|2024-11-18 10:34:30|449.76|447.86|449.58|447.68|449.76|447.86|449.57|447.67|7
1731926080000|2024-11-18 10:34:40|449.57|447.67|449.56|447.66|449.57|447.67|449.56|447.66|2
1731926090000|2024-11-18 10:34:50|449.5|447.6|449.43|447.53|449.5|447.6|449.41|447.51|11
1731926100000|2024-11-18 10:35:00|449.47|447.57|449.55|447.65|449.55|447.65|449.47|447.57|10
1731926110000|2024-11-18 10:35:10|449.56|447.66|449.8|447.9|449.81|447.91|449.56|447.66|10
1731926120000|2024-11-18 10:35:20|449.79|447.89|449.79|447.89|449.79|447.89|449.78|447.88|3
1731926130000|2024-11-18 10:35:30|449.78|447.88|449.63|447.73|449.78|447.88|449.63|447.73|5
1731926140000|2024-11-18 10:35:40|449.62|447.72|449.7|447.8|449.7|447.8|449.62|447.72|4
1731926150000|2024-11-18 10:35:50|449.71|447.81|449.73|447.83|449.73|447.83|449.71|447.81|3
1731926160000|2024-11-18 10:36:00|449.74|447.84|449.99|448.09|449.99|448.09|449.74|447.84|10
1731926170000|2024-11-18 10:36:10|450|448.1|450|448.1|450.01|448.11|449.8|447.9|5
1731926180000|2024-11-18 10:36:20|450.03|448.13|450.1|448.2|450.15|448.25|449.85|447.95|14
1731926200000|2024-11-18 10:36:40|450.16|448.26|450.16|448.26|450.16|448.26|450.15|448.25|3
1731926210000|2024-11-18 10:36:50|450.17|448.27|450.22|448.32|450.23|448.33|450.17|448.27|6
1731926220000|2024-11-18 10:37:00|450.23|448.33|450.16|448.26|450.28|448.38|450.16|448.26|10
1731926230000|2024-11-18 10:37:10|450.29|448.39|450.04|448.14|450.29|448.39|450.04|448.14|19
1731926240000|2024-11-18 10:37:20|450.03|448.13|450.15|448.25|450.15|448.25|450.01|448.11|7
1731926250000|2024-11-18 10:37:30|450.14|448.24|450|448.1|450.15|448.25|449.97|448.07|11
1731926260000|2024-11-18 10:37:40|449.99|448.09|449.79|447.89|449.99|448.09|449.79|447.89|9
1731926270000|2024-11-18 10:37:50|449.78|447.88|449.78|447.88|449.78|447.88|449.78|447.88|1
1731926280000|2024-11-18 10:38:00|449.77|447.87|449.68|447.78|449.78|447.88|449.68|447.78|5
1731926290000|2024-11-18 10:38:10|449.69|447.79|449.7|447.8|449.73|447.83|449.69|447.79|5
1731926300000|2024-11-18 10:38:20|449.71|447.81|449.76|447.86|449.76|447.86|449.71|447.81|5
1731926310000|2024-11-18 10:38:30|449.75|447.85|449.75|447.85|449.75|447.85|449.74|447.84|3
1731926320000|2024-11-18 10:38:40|449.74|447.84|449.72|447.82|449.74|447.84|449.7|447.8|4
1731926330000|2024-11-18 10:38:50|449.77|447.87|449.85|447.95|449.87|447.97|449.74|447.84|11
1731926340000|2024-11-18 10:39:00|449.87|447.97|449.87|447.97|449.9|448|449.85|447.95|10
1731926350000|2024-11-18 10:39:10|449.88|447.98|449.91|448.01|449.91|448.01|449.88|447.98|5
1731926360000|2024-11-18 10:39:20|449.94|448.04|450.01|448.11|450.02|448.12|449.94|448.04|6
1731926370000|2024-11-18 10:39:30|450.02|448.12|450.05|448.15|450.06|448.16|450.01|448.11|4
1731926380000|2024-11-18 10:39:40|450.06|448.16|450.11|448.21|450.11|448.21|450.06|448.16|4
1731926390000|2024-11-18 10:39:50|450.12|448.22|450.21|448.31|450.21|448.31|450.12|448.22|7
1731926400000|2024-11-18 10:40:00|450.2|448.3|450.29|448.39|450.29|448.39|450.19|448.29|10
1731926410000|2024-11-18 10:40:10|450.3|448.4|450.32|448.42|450.32|448.42|450.3|448.4|3
1731926420000|2024-11-18 10:40:20|450.27|448.37|450.01|448.11|450.28|448.38|450.01|448.11|9
1731926430000|2024-11-18 10:40:30|450|448.1|449.97|448.07|450|448.1|449.97|448.07|4
1731926450000|2024-11-18 10:40:50|449.95|448.05|449.91|448.01|449.95|448.05|449.84|447.94|10
1731926460000|2024-11-18 10:41:00|449.98|448.08|449.79|447.89|449.98|448.08|449.79|447.89|9
1731926470000|2024-11-18 10:41:10|449.78|447.88|449.79|447.89|449.82|447.92|449.68|447.78|13
1731926480000|2024-11-18 10:41:20|449.78|447.88|449.75|447.85|449.79|447.89|449.75|447.85|5
1731926490000|2024-11-18 10:41:30|449.74|447.84|449.66|447.76|449.74|447.84|449.66|447.76|10
1731926500000|2024-11-18 10:41:40|449.74|447.84|449.77|447.87|449.77|447.87|449.74|447.84|4
1731926510000|2024-11-18 10:41:50|449.78|447.88|449.79|447.89|449.79|447.89|449.78|447.88|2
1731926520000|2024-11-18 10:42:00|449.67|447.77|449.73|447.83|449.75|447.85|449.67|447.77|9
1731926530000|2024-11-18 10:42:10|449.74|447.84|449.81|447.91|449.81|447.91|449.73|447.83|6
1731926540000|2024-11-18 10:42:20|449.8|447.9|449.87|447.97|449.87|447.97|449.8|447.9|3
1731926550000|2024-11-18 10:42:30|449.88|447.98|449.98|448.08|450.05|448.15|449.88|447.98|7
1731926560000|2024-11-18 10:42:40|449.99|448.09|449.99|448.09|449.99|448.09|449.99|448.09|1
1731926570000|2024-11-18 10:42:50|450.04|448.14|450.12|448.22|450.12|448.22|450.04|448.14|6
1731926580000|2024-11-18 10:43:00|450.11|448.21|450.06|448.16|450.11|448.21|450|448.1|8
1731926590000|2024-11-18 10:43:10|450.05|448.15|449.89|447.99|450.11|448.21|449.89|447.99|8
1731926600000|2024-11-18 10:43:20|449.88|447.98|449.85|447.95|449.88|447.98|449.84|447.94|6
1731926610000|2024-11-18 10:43:30|449.94|448.04|449.96|448.06|449.96|448.06|449.93|448.03|6
1731926620000|2024-11-18 10:43:40|449.95|448.05|449.77|447.87|449.95|448.05|449.77|447.87|7
1731926630000|2024-11-18 10:43:50|449.79|447.89|449.85|447.95|449.89|447.99|449.77|447.87|11
1731926640000|2024-11-18 10:44:00|449.9|448|449.9|448|449.9|448|449.9|448|1
1731926650000|2024-11-18 10:44:10|449.91|448.01|449.91|448.01|449.91|448.01|449.91|448.01|1
1731926660000|2024-11-18 10:44:20|449.79|447.89|449.81|447.91|449.81|447.91|449.79|447.89|4
1731926670000|2024-11-18 10:44:30|449.79|447.89|449.61|447.71|449.79|447.89|449.61|447.71|10
1731926680000|2024-11-18 10:44:40|449.6|447.7|449.55|447.65|449.6|447.7|449.55|447.65|6
1731926690000|2024-11-18 10:44:50|449.54|447.64|449.6|447.7|449.6|447.7|449.51|447.61|6
1731926700000|2024-11-18 10:45:00|449.59|447.69|449.61|447.71|449.7|447.8|449.59|447.69|13
1731926710000|2024-11-18 10:45:10|449.57|447.67|449.59|447.69|449.6|447.7|449.57|447.67|5
1731926720000|2024-11-18 10:45:20|449.51|447.61|449.49|447.59|449.51|447.61|449.49|447.59|3
1731926730000|2024-11-18 10:45:30|449.48|447.58|449.47|447.57|449.48|447.58|449.47|447.57|2
1731926740000|2024-11-18 10:45:40|449.46|447.56|449.43|447.53|449.46|447.56|449.43|447.53|4
1731926750000|2024-11-18 10:45:50|449.42|447.52|449.35|447.45|449.42|447.52|449.33|447.43|4
1731926760000|2024-11-18 10:46:00|449.42|447.52|449.35|447.45|449.42|447.52|449.34|447.44|8
1731926770000|2024-11-18 10:46:10|449.42|447.52|449.33|447.43|449.42|447.52|449.31|447.41|6
1731926780000|2024-11-18 10:46:20|449.32|447.42|449.05|447.15|449.32|447.42|448.9|447|19
1731926790000|2024-11-18 10:46:30|449.03|447.13|449.03|447.13|449.03|447.13|449.02|447.12|3
1731926800000|2024-11-18 10:46:40|449.07|447.17|449.05|447.15|449.07|447.17|449.05|447.15|7
1731926810000|2024-11-18 10:46:50|449.06|447.16|448.95|447.05|449.06|447.16|448.94|447.04|6
1731926820000|2024-11-18 10:47:00|448.98|447.08|448.99|447.09|449.01|447.11|448.98|447.08|6
1731926830000|2024-11-18 10:47:10|448.98|447.08|448.9|447|448.98|447.08|448.9|447|7
1731926840000|2024-11-18 10:47:20|448.8|446.9|448.91|447.01|448.91|447.01|448.8|446.9|12
1731926850000|2024-11-18 10:47:30|448.92|447.02|449.06|447.16|449.06|447.16|448.92|447.02|8
1731926860000|2024-11-18 10:47:40|449.07|447.17|449.16|447.26|449.17|447.27|449.07|447.17|7
1731926870000|2024-11-18 10:47:50|449.17|447.27|449.2|447.3|449.2|447.3|449.17|447.27|4
1731926880000|2024-11-18 10:48:00|449.21|447.31|449.14|447.24|449.21|447.31|449.13|447.23|7
1731926890000|2024-11-18 10:48:10|449.08|447.18|448.98|447.08|449.08|447.18|448.98|447.08|6
1731926900000|2024-11-18 10:48:20|448.97|447.07|448.97|447.07|448.97|447.07|448.96|447.06|3
1731926910000|2024-11-18 10:48:30|448.96|447.06|448.93|447.03|448.96|447.06|448.93|447.03|4
1731926920000|2024-11-18 10:48:40|448.92|447.02|448.91|447.01|448.92|447.02|448.91|447.01|2
1731926930000|2024-11-18 10:48:50|448.9|447|448.88|446.98|448.9|447|448.87|446.97|3
1731926940000|2024-11-18 10:49:00|448.87|446.97|448.63|446.73|448.87|446.97|448.63|446.73|7
1731926950000|2024-11-18 10:49:10|448.62|446.72|448.61|446.71|448.62|446.72|448.61|446.71|2
1731926960000|2024-11-18 10:49:20|448.6|446.7|448.62|446.72|448.62|446.72|448.6|446.7|3
1731926970000|2024-11-18 10:49:30|448.63|446.73|448.61|446.71|448.63|446.73|448.61|446.71|7
1731926980000|2024-11-18 10:49:40|448.6|446.7|448.58|446.68|448.62|446.72|448.58|446.68|3
1731926990000|2024-11-18 10:49:50|448.47|446.57|448.47|446.57|448.48|446.58|448.47|446.57|3
1731927000000|2024-11-18 10:50:00|448.48|446.58|448.49|446.59|448.49|446.59|448.48|446.58|2
1731927010000|2024-11-18 10:50:10|448.5|446.6|448.52|446.62|448.52|446.62|448.49|446.59|5
1731927020000|2024-11-18 10:50:20|448.53|446.63|448.69|446.79|448.69|446.79|448.53|446.63|4
1731927030000|2024-11-18 10:50:30|448.7|446.8|448.71|446.81|448.72|446.82|448.7|446.8|4
1731927040000|2024-11-18 10:50:40|448.72|446.82|448.69|446.79|448.72|446.82|448.69|446.79|4
1731927050000|2024-11-18 10:50:50|448.66|446.76|448.57|446.67|448.66|446.76|448.57|446.67|4
1731927060000|2024-11-18 10:51:00|448.58|446.68|448.43|446.53|448.59|446.69|448.39|446.49|8
1731927070000|2024-11-18 10:51:10|448.44|446.54|448.51|446.61|448.51|446.61|448.43|446.53|9
1731927080000|2024-11-18 10:51:20|448.52|446.62|448.66|446.76|448.66|446.76|448.52|446.62|11
1731927090000|2024-11-18 10:51:30|448.67|446.77|448.7|446.8|448.7|446.8|448.66|446.76|6
1731927100000|2024-11-18 10:51:40|448.71|446.81|448.77|446.87|448.78|446.88|448.71|446.81|6
1731927110000|2024-11-18 10:51:50|448.78|446.88|448.81|446.91|448.81|446.91|448.78|446.88|4
1731927120000|2024-11-18 10:52:00|448.82|446.92|448.85|446.95|448.85|446.95|448.82|446.92|4
1731927130000|2024-11-18 10:52:10|448.86|446.96|448.87|446.97|448.87|446.97|448.72|446.82|8
1731927140000|2024-11-18 10:52:20|448.88|446.98|448.81|446.91|448.88|446.98|448.81|446.91|3
1731927160000|2024-11-18 10:52:40|448.8|446.9|448.78|446.88|448.8|446.9|448.78|446.88|5
1731927170000|2024-11-18 10:52:50|448.77|446.87|448.78|446.88|448.78|446.88|448.77|446.87|2
1731927180000|2024-11-18 10:53:00|448.77|446.87|448.68|446.78|448.77|446.87|448.67|446.77|3
1731927190000|2024-11-18 10:53:10|448.69|446.79|448.69|446.79|448.7|446.8|448.69|446.79|3
1731927200000|2024-11-18 10:53:20|448.7|446.8|448.64|446.74|448.7|446.8|448.63|446.73|7
1731927210000|2024-11-18 10:53:30|448.63|446.73|448.62|446.72|448.63|446.73|448.62|446.72|2
1731927220000|2024-11-18 10:53:40|448.61|446.71|448.6|446.7|448.61|446.71|448.6|446.7|4
1731927230000|2024-11-18 10:53:50|448.59|446.69|448.51|446.61|448.59|446.69|448.5|446.6|8
1731927240000|2024-11-18 10:54:00|448.5|446.6|448.51|446.61|448.51|446.61|448.5|446.6|2
1731927250000|2024-11-18 10:54:10|448.52|446.62|448.55|446.65|448.55|446.65|448.52|446.62|4
1731927260000|2024-11-18 10:54:20|448.56|446.66|448.54|446.64|448.56|446.66|448.54|446.64|3
1731927270000|2024-11-18 10:54:30|448.46|446.56|448.46|446.56|448.46|446.56|448.4|446.5|8
1731927280000|2024-11-18 10:54:40|448.47|446.57|448.47|446.57|448.47|446.57|448.47|446.57|1
1731927290000|2024-11-18 10:54:50|448.48|446.58|448.47|446.57|448.48|446.58|448.47|446.57|2
1731927300000|2024-11-18 10:55:00|448.4|446.5|448.52|446.62|448.52|446.62|448.4|446.5|5
1731927310000|2024-11-18 10:55:10|448.53|446.63|448.54|446.64|448.54|446.64|448.53|446.63|2
1731927320000|2024-11-18 10:55:20|448.55|446.65|448.55|446.65|448.55|446.65|448.54|446.64|3
1731927330000|2024-11-18 10:55:30|448.56|446.66|448.51|446.61|448.58|446.68|448.44|446.54|12
1731927340000|2024-11-18 10:55:40|448.52|446.62|448.54|446.64|448.54|446.64|448.52|446.62|3
1731927350000|2024-11-18 10:55:50|448.55|446.65|448.59|446.69|448.6|446.7|448.55|446.65|7
1731927360000|2024-11-18 10:56:00|448.55|446.65|448.53|446.63|448.55|446.65|448.53|446.63|3
1731927370000|2024-11-18 10:56:10|448.54|446.64|448.6|446.7|448.61|446.71|448.54|446.64|6
1731927380000|2024-11-18 10:56:20|448.61|446.71|448.63|446.73|448.63|446.73|448.61|446.71|3
1731927390000|2024-11-18 10:56:30|448.64|446.74|448.76|446.86|448.8|446.9|448.64|446.74|9
1731927400000|2024-11-18 10:56:40|448.68|446.78|448.64|446.74|448.68|446.78|448.64|446.74|5
1731927410000|2024-11-18 10:56:50|448.63|446.73|448.67|446.77|448.67|446.77|448.63|446.73|5
1731927420000|2024-11-18 10:57:00|448.68|446.78|448.64|446.74|448.68|446.78|448.6|446.7|12
1731927430000|2024-11-18 10:57:10|448.63|446.73|448.68|446.78|448.68|446.78|448.57|446.67|11
1731927440000|2024-11-18 10:57:20|448.71|446.81|448.72|446.82|448.74|446.84|448.71|446.81|6
1731927450000|2024-11-18 10:57:30|448.73|446.83|448.68|446.78|448.75|446.85|448.67|446.77|5
1731927460000|2024-11-18 10:57:40|448.69|446.79|448.58|446.68|448.69|446.79|448.56|446.66|7
1731927470000|2024-11-18 10:57:50|448.59|446.69|448.47|446.57|448.59|446.69|448.46|446.56|8
1731927480000|2024-11-18 10:58:00|448.46|446.56|448.34|446.44|448.46|446.56|448.33|446.43|7
1731927490000|2024-11-18 10:58:10|448.33|446.43|448.47|446.57|448.48|446.58|448.33|446.43|9
1731927500000|2024-11-18 10:58:20|448.39|446.49|448.42|446.52|448.42|446.52|448.39|446.49|2
1731927510000|2024-11-18 10:58:30|448.41|446.51|448.5|446.6|448.5|446.6|448.4|446.5|6
1731927520000|2024-11-18 10:58:40|448.51|446.61|448.75|446.85|448.75|446.85|448.51|446.61|11
1731927530000|2024-11-18 10:58:50|448.76|446.86|448.59|446.69|448.8|446.9|448.58|446.68|10
1731927540000|2024-11-18 10:59:00|448.61|446.71|448.52|446.62|448.63|446.73|448.51|446.61|12
1731927550000|2024-11-18 10:59:10|448.53|446.63|448.61|446.71|448.61|446.71|448.53|446.63|9
1731927560000|2024-11-18 10:59:20|448.65|446.75|448.79|446.89|448.79|446.89|448.65|446.75|12
1731927570000|2024-11-18 10:59:30|448.8|446.9|448.8|446.9|448.81|446.91|448.77|446.87|5
1731927580000|2024-11-18 10:59:40|448.79|446.89|448.74|446.84|448.79|446.89|448.73|446.83|4
1731927590000|2024-11-18 10:59:50|448.73|446.83|448.63|446.73|448.73|446.83|448.59|446.69|13
1731927600000|2024-11-18 11:00:00|448.64|446.74|448.8|446.9|448.8|446.9|448.64|446.74|11
1731927610000|2024-11-18 11:00:10|448.79|446.89|448.69|446.79|448.79|446.89|448.65|446.75|7
1731927620000|2024-11-18 11:00:20|448.68|446.78|448.63|446.73|448.68|446.78|448.61|446.71|8
1731927630000|2024-11-18 11:00:30|448.62|446.72|448.65|446.75|448.65|446.75|448.61|446.71|6
1731927640000|2024-11-18 11:00:40|448.69|446.79|448.61|446.71|448.76|446.86|448.61|446.71|14
1731927650000|2024-11-18 11:00:50|448.6|446.7|448.4|446.5|448.6|446.7|448.4|446.5|14
1731927660000|2024-11-18 11:01:00|448.41|446.51|448.35|446.45|448.42|446.52|448.35|446.45|4
1731927670000|2024-11-18 11:01:10|448.34|446.44|448.18|446.28|448.34|446.44|448.08|446.18|20
1731927680000|2024-11-18 11:01:20|448.19|446.29|448.06|446.16|448.19|446.29|448.05|446.15|7
1731927690000|2024-11-18 11:01:30|448.07|446.17|448.12|446.22|448.12|446.22|448.07|446.17|6
1731927700000|2024-11-18 11:01:40|448.1|446.2|448.17|446.27|448.17|446.27|448.04|446.14|13
1731927710000|2024-11-18 11:01:50|448.18|446.28|448.44|446.54|448.44|446.54|448.18|446.28|8
1731927720000|2024-11-18 11:02:00|448.43|446.53|448.37|446.47|448.43|446.53|448.31|446.41|9
1731927730000|2024-11-18 11:02:10|448.36|446.46|448.62|446.72|448.62|446.72|448.36|446.46|14
1731927740000|2024-11-18 11:02:20|448.68|446.78|448.81|446.91|448.81|446.91|448.68|446.78|10
1731927750000|2024-11-18 11:02:30|448.82|446.92|448.89|446.99|448.89|446.99|448.82|446.92|5
1731927760000|2024-11-18 11:02:40|448.79|446.89|448.84|446.94|448.84|446.94|448.79|446.89|6
1731927770000|2024-11-18 11:02:50|448.85|446.95|448.6|446.7|448.86|446.96|448.6|446.7|10
1731927780000|2024-11-18 11:03:00|448.59|446.69|448.45|446.55|448.59|446.69|448.45|446.55|9
1731927790000|2024-11-18 11:03:10|448.37|446.47|448.48|446.58|448.48|446.58|448.35|446.45|12
1731927800000|2024-11-18 11:03:20|448.49|446.59|448.59|446.69|448.59|446.69|448.49|446.59|4
1731927810000|2024-11-18 11:03:30|448.6|446.7|448.49|446.59|448.6|446.7|448.49|446.59|5
1731927820000|2024-11-18 11:03:40|448.48|446.58|448.44|446.54|448.48|446.58|448.44|446.54|5
1731927830000|2024-11-18 11:03:50|448.43|446.53|448.21|446.31|448.43|446.53|448.2|446.3|8
1731927840000|2024-11-18 11:04:00|448.2|446.3|447.8|445.9|448.2|446.3|447.8|445.9|15
1731927850000|2024-11-18 11:04:10|447.78|445.88|447.59|445.69|447.82|445.92|447.59|445.69|20
1731927860000|2024-11-18 11:04:20|447.58|445.68|447.55|445.65|447.59|445.69|447.55|445.65|8
1731927870000|2024-11-18 11:04:30|447.54|445.64|448.16|446.26|448.16|446.26|447.54|445.64|20
1731927880000|2024-11-18 11:04:40|448.18|446.28|448.21|446.31|448.3|446.4|448.18|446.28|16
1731927890000|2024-11-18 11:04:50|448.22|446.32|448.24|446.34|448.24|446.34|448.21|446.31|5
1731927900000|2024-11-18 11:05:00|448.25|446.35|448.15|446.25|448.26|446.36|448.15|446.25|4
1731927910000|2024-11-18 11:05:10|448.14|446.24|448.09|446.19|448.14|446.24|448.06|446.16|11
1731927920000|2024-11-18 11:05:20|448.1|446.2|448.23|446.33|448.25|446.35|447.97|446.07|21
1731927930000|2024-11-18 11:05:30|448.24|446.34|448.31|446.41|448.31|446.41|448.24|446.34|7
1731927940000|2024-11-18 11:05:40|448.32|446.42|448.39|446.49|448.39|446.49|448.32|446.42|8
1731927950000|2024-11-18 11:05:50|448.45|446.55|448.53|446.63|448.53|446.63|448.44|446.54|6
1731927960000|2024-11-18 11:06:00|448.42|446.52|448.85|446.95|448.85|446.95|448.42|446.52|18
1731927970000|2024-11-18 11:06:10|448.79|446.89|449|447.1|449|447.1|448.79|446.89|14
1731927980000|2024-11-18 11:06:20|449.01|447.11|448.86|446.96|449.05|447.15|448.85|446.95|9
1731927990000|2024-11-18 11:06:30|448.87|446.97|448.86|446.96|448.87|446.97|448.86|446.96|2
1731928000000|2024-11-18 11:06:40|448.77|446.87|448.78|446.88|448.78|446.88|448.77|446.87|2
1731928010000|2024-11-18 11:06:50|448.77|446.87|448.67|446.77|448.77|446.87|448.65|446.75|7
1731928020000|2024-11-18 11:07:00|448.62|446.72|448.59|446.69|448.67|446.77|448.59|446.69|6
1731928030000|2024-11-18 11:07:10|448.48|446.58|448.46|446.56|448.48|446.58|448.46|446.56|3
1731928040000|2024-11-18 11:07:20|448.45|446.55|448.15|446.25|448.45|446.55|448.13|446.23|11
1731928050000|2024-11-18 11:07:30|448.16|446.26|448.34|446.44|448.35|446.45|448.16|446.26|10
1731928070000|2024-11-18 11:07:50|448.35|446.45|448.37|446.47|448.37|446.47|448.34|446.44|7
1731928080000|2024-11-18 11:08:00|448.31|446.41|448.3|446.4|448.47|446.57|448.3|446.4|10
1731928090000|2024-11-18 11:08:10|448.29|446.39|448.38|446.48|448.38|446.48|448.28|446.38|11
1731928100000|2024-11-18 11:08:20|448.39|446.49|448.38|446.48|448.39|446.49|448.37|446.47|4
1731928110000|2024-11-18 11:08:30|448.39|446.49|448.59|446.69|448.59|446.69|448.39|446.49|11
1731928120000|2024-11-18 11:08:40|448.6|446.7|448.62|446.72|448.62|446.72|448.6|446.7|3
1731928130000|2024-11-18 11:08:50|448.63|446.73|448.71|446.81|448.71|446.81|448.63|446.73|9
1731928140000|2024-11-18 11:09:00|448.7|446.8|448.41|446.51|448.7|446.8|448.41|446.51|12
1731928150000|2024-11-18 11:09:10|448.4|446.5|448.09|446.19|448.4|446.5|448.09|446.19|14
1731928160000|2024-11-18 11:09:20|448.08|446.18|447.95|446.05|448.08|446.18|447.95|446.05|12
1731928170000|2024-11-18 11:09:30|447.94|446.04|447.61|445.71|447.94|446.04|447.57|445.67|12
1731928180000|2024-11-18 11:09:40|447.36|445.46|447.37|445.47|447.41|445.51|447.34|445.44|14
1731928190000|2024-11-18 11:09:50|447.42|445.52|447.44|445.54|447.46|445.56|447.42|445.52|8
1731928200000|2024-11-18 11:10:00|447.43|445.53|447.33|445.43|447.43|445.53|447.32|445.42|6
1731928210000|2024-11-18 11:10:10|447.38|445.48|447.38|445.48|447.39|445.49|447.37|445.47|9
1731928220000|2024-11-18 11:10:20|447.29|445.39|447.26|445.36|447.29|445.39|447.26|445.36|6
1731928230000|2024-11-18 11:10:30|447.27|445.37|447.35|445.45|447.37|445.47|447.27|445.37|6
1731928240000|2024-11-18 11:10:40|447.36|445.46|447.4|445.5|447.4|445.5|447.36|445.46|5
1731928250000|2024-11-18 11:10:50|447.44|445.54|447.42|445.52|447.45|445.55|447.4|445.5|6
1731928260000|2024-11-18 11:11:00|447.41|445.51|447.41|445.51|447.42|445.52|447.41|445.51|5
1731928270000|2024-11-18 11:11:10|447.4|445.5|447.17|445.27|447.41|445.51|447.17|445.27|10
1731928280000|2024-11-18 11:11:20|447.16|445.26|447.23|445.33|447.23|445.33|447.15|445.25|7
1731928290000|2024-11-18 11:11:30|447.22|445.32|447.15|445.25|447.22|445.32|447.15|445.25|10
1731928300000|2024-11-18 11:11:40|447.17|445.27|447.22|445.32|447.22|445.32|447.14|445.24|5
1731928310000|2024-11-18 11:11:50|447.21|445.31|447.17|445.27|447.21|445.31|447.17|445.27|5
1731928320000|2024-11-18 11:12:00|447.16|445.26|447.04|445.14|447.16|445.26|447.04|445.14|9
1731928330000|2024-11-18 11:12:10|446.9|445|446.57|444.67|446.9|445|446.57|444.67|15
1731928340000|2024-11-18 11:12:20|446.55|444.65|446.32|444.42|446.55|444.65|446.32|444.42|16
1731928350000|2024-11-18 11:12:30|446.31|444.41|445.95|444.05|446.31|444.41|445.95|444.05|16
1731928360000|2024-11-18 11:12:40|445.96|444.06|445.68|443.78|445.96|444.06|445.68|443.78|6
1731928370000|2024-11-18 11:12:50|445.67|443.77|445.66|443.76|445.73|443.83|445.65|443.75|12
1731928380000|2024-11-18 11:13:00|445.6|443.7|445.6|443.7|445.61|443.71|445.58|443.68|7
1731928390000|2024-11-18 11:13:10|445.61|443.71|445.98|444.08|445.98|444.08|445.57|443.67|20
1731928400000|2024-11-18 11:13:20|445.97|444.07|445.86|443.96|445.97|444.07|445.86|443.96|17
1731928410000|2024-11-18 11:13:30|445.85|443.95|445.61|443.71|445.85|443.95|445.61|443.71|6
1731928420000|2024-11-18 11:13:40|445.6|443.7|445.35|443.45|445.6|443.7|445.33|443.43|15
1731928430000|2024-11-18 11:13:50|445.34|443.44|445.13|443.23|445.34|443.44|445.08|443.18|14
1731928440000|2024-11-18 11:14:00|445.14|443.24|445.17|443.27|445.19|443.29|445.02|443.12|17
1731928450000|2024-11-18 11:14:10|445.16|443.26|445.3|443.4|445.3|443.4|445.16|443.26|9
1731928460000|2024-11-18 11:14:20|445.31|443.41|445.21|443.31|445.36|443.46|445.21|443.31|15
1731928470000|2024-11-18 11:14:30|445.2|443.3|445.07|443.17|445.22|443.32|445.07|443.17|12
1731928480000|2024-11-18 11:14:40|445.06|443.16|444.82|442.92|445.06|443.16|444.81|442.91|7
1731928490000|2024-11-18 11:14:50|444.83|442.93|444.56|442.66|444.85|442.95|444.51|442.61|14
1731928500000|2024-11-18 11:15:00|444.57|442.67|444.68|442.78|444.68|442.78|444.56|442.66|11
1731928510000|2024-11-18 11:15:10|444.78|442.88|445.21|443.31|445.28|443.38|444.78|442.88|18
1731928520000|2024-11-18 11:15:20|445.22|443.32|445.15|443.25|445.25|443.35|445.15|443.25|10
1731928530000|2024-11-18 11:15:30|445.14|443.24|444.12|442.22|445.14|443.24|444.04|442.14|18
1731928540000|2024-11-18 11:15:40|444.11|442.21|444.29|442.39|444.29|442.39|444.11|442.21|14
1731928550000|2024-11-18 11:15:50|444.3|442.4|444.42|442.52|444.42|442.52|444.3|442.4|8
1731928560000|2024-11-18 11:16:00|444.44|442.54|445.06|443.16|445.06|443.16|444.44|442.54|23
1731928570000|2024-11-18 11:16:10|445.07|443.17|445.05|443.15|445.15|443.25|444.99|443.09|18
1731928580000|2024-11-18 11:16:20|445.06|443.16|444.64|442.74|445.06|443.16|444.49|442.59|19
1731928590000|2024-11-18 11:16:30|444.48|442.58|444.35|442.45|444.55|442.65|444.35|442.45|17
1731928600000|2024-11-18 11:16:40|444.36|442.46|444.6|442.7|444.6|442.7|444.36|442.46|19
1731928610000|2024-11-18 11:16:50|444.61|442.71|444.52|442.62|444.62|442.72|444.5|442.6|13
1731928620000|2024-11-18 11:17:00|444.36|442.46|444.36|442.46|444.4|442.5|444.36|442.46|8
1731928630000|2024-11-18 11:17:10|444.35|442.45|444.22|442.32|444.35|442.45|444.2|442.3|8
1731928640000|2024-11-18 11:17:20|444.23|442.33|444.49|442.59|444.49|442.59|444.23|442.33|10
1731928650000|2024-11-18 11:17:30|444.5|442.6|444.82|442.92|444.82|442.92|444.5|442.6|18
1731928660000|2024-11-18 11:17:40|444.84|442.94|445.14|443.24|445.15|443.25|444.84|442.94|11
1731928670000|2024-11-18 11:17:50|445.15|443.25|445.17|443.27|445.17|443.27|445.15|443.25|5
1731928680000|2024-11-18 11:18:00|445.22|443.32|445.3|443.4|445.3|443.4|445.2|443.3|17
1731928690000|2024-11-18 11:18:10|445.31|443.41|445.69|443.79|445.69|443.79|445.31|443.41|21
1731928700000|2024-11-18 11:18:20|445.71|443.81|445.99|444.09|446.01|444.11|445.71|443.81|13
1731928710000|2024-11-18 11:18:30|446|444.1|446.02|444.12|446.04|444.14|446|444.1|9
1731928720000|2024-11-18 11:18:40|446.03|444.13|445.75|443.85|446.03|444.13|445.72|443.82|14
1731928730000|2024-11-18 11:18:50|445.76|443.86|445.94|444.04|445.94|444.04|445.76|443.86|13
1731928740000|2024-11-18 11:19:00|445.95|444.05|446.25|444.35|446.25|444.35|445.95|444.05|13
1731928750000|2024-11-18 11:19:10|446.26|444.36|446.3|444.4|446.3|444.4|446.26|444.36|15
1731928760000|2024-11-18 11:19:20|446.31|444.41|446.45|444.55|446.48|444.58|446.31|444.41|12
1731928770000|2024-11-18 11:19:30|446.46|444.56|446.49|444.59|446.49|444.59|446.46|444.56|4
1731928780000|2024-11-18 11:19:40|446.5|444.6|446.5|444.6|446.5|444.6|446.5|444.6|1
1731928790000|2024-11-18 11:19:50|446.42|444.52|446.46|444.56|446.47|444.57|446.41|444.51|7
1731928800000|2024-11-18 11:20:00|446.32|444.42|446.33|444.43|446.33|444.43|446.11|444.21|23
1731928810000|2024-11-18 11:20:10|446.34|444.44|446.35|444.45|446.37|444.47|446.33|444.43|10
1731928820000|2024-11-18 11:20:20|446.36|444.46|446.64|444.74|446.77|444.87|446.36|444.46|5
1731928830000|2024-11-18 11:20:30|446.63|444.73|446.3|444.4|446.64|444.74|446.3|444.4|13
1731928840000|2024-11-18 11:20:40|446.31|444.41|446.36|444.46|446.36|444.46|446.31|444.41|4
1731928850000|2024-11-18 11:20:50|446.37|444.47|446.58|444.68|446.58|444.68|446.37|444.47|22
1731928860000|2024-11-18 11:21:00|446.66|444.76|446.66|444.76|446.66|444.76|446.65|444.75|3
1731928870000|2024-11-18 11:21:10|446.74|444.84|446.58|444.68|446.74|444.84|446.58|444.68|12
1731928880000|2024-11-18 11:21:20|446.57|444.67|446.54|444.64|446.65|444.75|446.53|444.63|11
1731928890000|2024-11-18 11:21:30|446.53|444.63|446.42|444.52|446.53|444.63|446.42|444.52|6
1731928900000|2024-11-18 11:21:40|446.27|444.37|446.27|444.37|446.27|444.37|446.22|444.32|5
1731928910000|2024-11-18 11:21:50|446.28|444.38|446.4|444.5|446.4|444.5|446.28|444.38|16
1731928920000|2024-11-18 11:22:00|446.43|444.53|446.32|444.42|446.44|444.54|446.32|444.42|7
1731928930000|2024-11-18 11:22:10|446.33|444.43|446.3|444.4|446.34|444.44|446.25|444.35|8
1731928940000|2024-11-18 11:22:20|446.29|444.39|446.21|444.31|446.29|444.39|446.2|444.3|11
1731928950000|2024-11-18 11:22:30|446.15|444.25|445.86|443.96|446.15|444.25|445.85|443.95|9
1731928960000|2024-11-18 11:22:40|445.85|443.95|445.91|444.01|445.91|444.01|445.85|443.95|10
1731928970000|2024-11-18 11:22:50|445.92|444.02|445.72|443.82|445.92|444.02|445.71|443.81|8
1731928980000|2024-11-18 11:23:00|445.73|443.83|445.79|443.89|445.79|443.89|445.72|443.82|9
1731928990000|2024-11-18 11:23:10|445.8|443.9|446.02|444.12|446.02|444.12|445.78|443.88|14
1731929000000|2024-11-18 11:23:20|446.07|444.17|445.93|444.03|446.08|444.18|445.89|443.99|8
1731929010000|2024-11-18 11:23:30|445.94|444.04|445.73|443.83|445.94|444.04|445.73|443.83|11
1731929020000|2024-11-18 11:23:40|445.74|443.84|445.83|443.93|445.84|443.94|445.74|443.84|10
1731929030000|2024-11-18 11:23:50|445.84|443.94|445.96|444.06|445.96|444.06|445.84|443.94|12
1731929040000|2024-11-18 11:24:00|445.97|444.07|446.06|444.16|446.06|444.16|445.92|444.02|8
1731929050000|2024-11-18 11:24:10|446.05|444.15|446.24|444.34|446.24|444.34|445.86|443.96|29
1731929060000|2024-11-18 11:24:20|446.25|444.35|446.46|444.56|446.52|444.62|446.25|444.35|21
1731929070000|2024-11-18 11:24:30|446.45|444.55|446.37|444.47|446.45|444.55|446.34|444.44|7
1731929080000|2024-11-18 11:24:40|446.38|444.48|446.5|444.6|446.5|444.6|446.38|444.48|18
1731929090000|2024-11-18 11:24:50|446.53|444.63|446.29|444.39|446.54|444.64|446.29|444.39|8
1731929100000|2024-11-18 11:25:00|446.33|444.43|446.23|444.33|446.33|444.43|446.23|444.33|7
1731929110000|2024-11-18 11:25:10|446.18|444.28|445.83|443.93|446.18|444.28|445.83|443.93|8
1731929120000|2024-11-18 11:25:20|445.84|443.94|445.86|443.96|445.86|443.96|445.82|443.92|6
1731929130000|2024-11-18 11:25:30|445.82|443.92|445.11|443.21|445.82|443.92|445.09|443.19|18
1731929140000|2024-11-18 11:25:40|445.12|443.22|445.23|443.33|445.23|443.33|445.12|443.22|15
1731929150000|2024-11-18 11:25:50|445.24|443.34|445.74|443.84|445.74|443.84|445.24|443.34|24
1731929160000|2024-11-18 11:26:00|445.75|443.85|445.63|443.73|445.83|443.93|445.63|443.73|12
1731929170000|2024-11-18 11:26:10|445.6|443.7|445.46|443.56|445.6|443.7|445.4|443.5|13
1731929180000|2024-11-18 11:26:20|445.47|443.57|445.39|443.49|445.49|443.59|445.38|443.48|9
1731929190000|2024-11-18 11:26:30|445.33|443.43|445.14|443.24|445.33|443.43|445.14|443.24|4
1731929200000|2024-11-18 11:26:40|445.11|443.21|445.1|443.2|445.13|443.23|445.1|443.2|11
1731929210000|2024-11-18 11:26:50|445.11|443.21|444.83|442.93|445.11|443.21|444.8|442.9|12
1731929220000|2024-11-18 11:27:00|444.82|442.92|444.79|442.89|444.82|442.92|444.69|442.79|14
1731929230000|2024-11-18 11:27:10|444.8|442.9|444.96|443.06|444.98|443.08|444.8|442.9|10
1731929240000|2024-11-18 11:27:20|444.97|443.07|445.08|443.18|445.08|443.18|444.97|443.07|9
1731929250000|2024-11-18 11:27:30|445.09|443.19|445.41|443.51|445.41|443.51|445.09|443.19|18
1731929260000|2024-11-18 11:27:40|445.35|443.45|445.37|443.47|445.38|443.48|445.35|443.45|12
1731929270000|2024-11-18 11:27:50|445.38|443.48|445.45|443.55|445.46|443.56|445.38|443.48|13
1731929280000|2024-11-18 11:28:00|445.34|443.44|445.04|443.14|445.39|443.49|445.04|443.14|13
1731929290000|2024-11-18 11:28:10|444.98|443.08|445.13|443.23|445.13|443.23|444.96|443.06|13
1731929300000|2024-11-18 11:28:20|445.09|443.19|445.1|443.2|445.11|443.21|445.09|443.19|4
1731929310000|2024-11-18 11:28:30|445.05|443.15|445.02|443.12|445.05|443.15|444.99|443.09|8
1731929320000|2024-11-18 11:28:40|444.95|443.05|444.55|442.65|445.04|443.14|444.54|442.64|9
1731929330000|2024-11-18 11:28:50|444.57|442.67|444.5|442.6|444.58|442.68|444.47|442.57|9
1731929340000|2024-11-18 11:29:00|444.38|442.48|444.37|442.47|444.38|442.48|444.35|442.45|10
1731929350000|2024-11-18 11:29:10|444.36|442.46|444.07|442.17|444.36|442.46|444.03|442.13|10
1731929360000|2024-11-18 11:29:20|444.06|442.16|444.09|442.19|444.13|442.23|444.06|442.16|10
1731929370000|2024-11-18 11:29:30|444.1|442.2|444.09|442.19|444.1|442.2|444.08|442.18|4
1731929380000|2024-11-18 11:29:40|444.1|442.2|444.25|442.35|444.26|442.36|444.1|442.2|12
1731929400000|2024-11-18 11:30:00|444.24|442.34|444.35|442.45|444.39|442.49|444.24|442.34|16
1731929410000|2024-11-18 11:30:10|444.32|442.42|444.19|442.29|444.33|442.43|444.01|442.11|17
1731929420000|2024-11-18 11:30:20|444.2|442.3|443.47|441.57|444.25|442.35|443.47|441.57|22
1731929430000|2024-11-18 11:30:30|443.49|441.59|443.61|441.71|443.61|441.71|443.49|441.59|13
1731929440000|2024-11-18 11:30:40|443.63|441.73|443.57|441.67|443.71|441.81|443.53|441.63|24
1731929450000|2024-11-18 11:30:50|443.58|441.68|443.67|441.77|443.67|441.77|443.51|441.61|27
1731929460000|2024-11-18 11:31:00|443.68|441.78|443.53|441.63|443.79|441.89|443.52|441.62|28
1731929470000|2024-11-18 11:31:10|443.46|441.56|443.73|441.83|443.77|441.87|443.33|441.43|27
1731929480000|2024-11-18 11:31:20|443.74|441.84|443.88|441.98|443.88|441.98|443.74|441.84|10
1731929490000|2024-11-18 11:31:30|443.89|441.99|444|442.1|444.04|442.14|443.89|441.99|22
1731929500000|2024-11-18 11:31:40|444.01|442.11|444|442.1|444.15|442.25|443.94|442.04|17
1731929510000|2024-11-18 11:31:50|444.01|442.11|444.14|442.24|444.14|442.24|444.01|442.11|13
1731929520000|2024-11-18 11:32:00|444.15|442.25|443.89|441.99|444.28|442.38|443.87|441.97|18
1731929530000|2024-11-18 11:32:10|443.79|441.89|443.51|441.61|443.79|441.89|443.46|441.56|13
1731929540000|2024-11-18 11:32:20|443.5|441.6|443.37|441.47|443.5|441.6|443.36|441.46|7
1731929550000|2024-11-18 11:32:30|443.35|441.45|443.25|441.35|443.35|441.45|443.09|441.19|17
1731929560000|2024-11-18 11:32:40|443.26|441.36|443.59|441.69|443.59|441.69|443.26|441.36|17
1731929570000|2024-11-18 11:32:50|443.6|441.7|443.67|441.77|443.68|441.78|443.6|441.7|11
1731929580000|2024-11-18 11:33:00|443.61|441.71|443.62|441.72|443.73|441.83|443.6|441.7|18
1731929590000|2024-11-18 11:33:10|443.63|441.73|443.53|441.63|443.65|441.75|443.53|441.63|7
1731929600000|2024-11-18 11:33:20|443.52|441.62|443.07|441.17|443.52|441.62|443.07|441.17|25
1731929610000|2024-11-18 11:33:30|443.11|441.21|443.87|441.97|443.92|442.02|443.08|441.18|20
1731929620000|2024-11-18 11:33:40|443.85|441.95|443.99|442.09|443.99|442.09|443.85|441.95|17
1731929630000|2024-11-18 11:33:50|444.23|442.33|444.27|442.37|444.35|442.45|444.2|442.3|16
1731929640000|2024-11-18 11:34:00|444.12|442.22|443.85|441.95|444.12|442.22|443.84|441.94|15
1731929650000|2024-11-18 11:34:10|443.86|441.96|444.03|442.13|444.03|442.13|443.84|441.94|20
1731929660000|2024-11-18 11:34:20|444.04|442.14|444.35|442.45|444.42|442.52|444.04|442.14|16
1731929670000|2024-11-18 11:34:30|444.34|442.44|444.34|442.44|444.36|442.46|444.28|442.38|14
1731929680000|2024-11-18 11:34:40|444.33|442.43|444.3|442.4|444.34|442.44|444.3|442.4|6
1731929690000|2024-11-18 11:34:50|444.31|442.41|444.04|442.14|444.32|442.42|443.9|442|21
1731929700000|2024-11-18 11:35:00|444.03|442.13|443.83|441.93|444.04|442.14|443.83|441.93|11
1731929710000|2024-11-18 11:35:10|443.84|441.94|443.36|441.46|443.84|441.94|443.35|441.45|24
1731929720000|2024-11-18 11:35:20|443.42|441.52|443.56|441.66|443.58|441.68|443.41|441.51|16
1731929730000|2024-11-18 11:35:30|443.49|441.59|443.33|441.43|443.52|441.62|443.32|441.42|10
1731929740000|2024-11-18 11:35:40|443.31|441.41|443.31|441.41|443.33|441.43|443.24|441.34|13
1731929750000|2024-11-18 11:35:50|443.32|441.42|443.16|441.26|443.38|441.48|443.16|441.26|24
1731929760000|2024-11-18 11:36:00|443.17|441.27|443.35|441.45|443.55|441.65|443.17|441.27|22
1731929770000|2024-11-18 11:36:10|443.34|441.44|443.01|441.11|443.34|441.44|443.01|441.11|23
1731929780000|2024-11-18 11:36:20|443|441.1|442.39|440.49|443|441.1|442.39|440.49|27
1731929790000|2024-11-18 11:36:30|442.38|440.48|442.13|440.23|442.38|440.48|442.13|440.23|21
1731929800000|2024-11-18 11:36:40|442.12|440.22|441.59|439.69|442.12|440.22|441.58|439.68|17
1731929810000|2024-11-18 11:36:50|441.58|439.68|441.56|439.66|441.73|439.83|441.56|439.66|17
1731929820000|2024-11-18 11:37:00|441.57|439.67|441.4|439.5|441.61|439.71|441.39|439.49|18
1731929830000|2024-11-18 11:37:10|441.39|439.49|441.1|439.2|441.43|439.53|441.03|439.13|18
1731929840000|2024-11-18 11:37:20|441.11|439.21|440.92|439.02|441.11|439.21|440.92|439.02|24
1731929850000|2024-11-18 11:37:30|440.91|439.01|440.96|439.06|441.02|439.12|440.91|439.01|12
1731929860000|2024-11-18 11:37:40|440.97|439.07|440.65|438.75|440.97|439.07|440.65|438.75|16
1731929870000|2024-11-18 11:37:50|440.67|438.77|440.67|438.77|440.68|438.78|440.64|438.74|11
1731929880000|2024-11-18 11:38:00|440.68|438.78|440.62|438.72|440.86|438.96|440.62|438.72|23
1731929890000|2024-11-18 11:38:10|440.3|438.4|440.35|438.45|440.37|438.47|440.3|438.4|14
1731929900000|2024-11-18 11:38:20|440.36|438.46|440.74|438.84|440.74|438.84|440.35|438.45|19
1731929910000|2024-11-18 11:38:30|440.75|438.85|440.91|439.01|440.98|439.08|440.75|438.85|23
1731929920000|2024-11-18 11:38:40|440.92|439.02|440.57|438.67|440.98|439.08|440.56|438.66|12
1731929930000|2024-11-18 11:38:50|440.59|438.69|440.84|438.94|440.84|438.94|440.59|438.69|25
1731929940000|2024-11-18 11:39:00|440.85|438.95|441.04|439.14|441.11|439.21|440.85|438.95|24
1731929950000|2024-11-18 11:39:10|440.98|439.08|440.95|439.05|440.98|439.08|440.66|438.76|8
1731929960000|2024-11-18 11:39:20|440.96|439.06|440.63|438.73|441|439.1|440.63|438.73|10
1731929970000|2024-11-18 11:39:30|440.84|438.94|440.9|439|440.97|439.07|440.84|438.94|19
1731929980000|2024-11-18 11:39:40|440.62|438.72|440.73|438.83|440.73|438.83|440.62|438.72|12
1731929990000|2024-11-18 11:39:50|440.74|438.84|440.89|438.99|440.89|438.99|440.74|438.84|3
1731930000000|2024-11-18 11:40:00|440.88|438.98|440.64|438.74|440.89|438.99|440.64|438.74|9
1731930010000|2024-11-18 11:40:10|440.65|438.75|440.7|438.8|440.7|438.8|440.64|438.74|17
1731930020000|2024-11-18 11:40:20|440.71|438.81|440.72|438.82|440.87|438.97|440.71|438.81|18
1731930030000|2024-11-18 11:40:30|440.71|438.81|440.79|438.89|440.79|438.89|440.71|438.81|9
1731930040000|2024-11-18 11:40:40|440.8|438.9|440.61|438.71|440.91|439.01|440.56|438.66|11
1731930050000|2024-11-18 11:40:50|440.62|438.72|440.52|438.62|440.7|438.8|440.52|438.62|18
1731930060000|2024-11-18 11:41:00|440.53|438.63|440.31|438.41|440.55|438.65|440.21|438.31|17
1731930070000|2024-11-18 11:41:10|440.32|438.42|439.88|437.98|440.32|438.42|439.86|437.96|16
1731930080000|2024-11-18 11:41:20|439.87|437.97|439.87|437.97|439.89|437.99|439.86|437.96|6
1731930090000|2024-11-18 11:41:30|439.89|437.99|439.77|437.87|439.97|438.07|439.74|437.84|16
1731930100000|2024-11-18 11:41:40|439.76|437.86|439.27|437.37|439.76|437.86|439.27|437.37|17
1731930110000|2024-11-18 11:41:50|439.31|437.41|439.38|437.48|439.38|437.48|439.3|437.4|14
1731930120000|2024-11-18 11:42:00|439.39|437.49|439.83|437.93|439.92|438.02|439.39|437.49|28
1731930130000|2024-11-18 11:42:10|439.84|437.94|439.6|437.7|439.84|437.94|439.59|437.69|17
1731930140000|2024-11-18 11:42:20|439.61|437.71|439.64|437.74|439.64|437.74|439.57|437.67|14
1731930150000|2024-11-18 11:42:30|439.65|437.75|439.68|437.78|439.68|437.78|439.58|437.68|14
1731930160000|2024-11-18 11:42:40|439.69|437.79|440.11|438.21|440.19|438.29|439.69|437.79|27
1731930170000|2024-11-18 11:42:50|440.1|438.2|439.94|438.04|440.1|438.2|439.91|438.01|7
1731930180000|2024-11-18 11:43:00|439.95|438.05|440.57|438.67|440.57|438.67|439.95|438.05|29
1731930190000|2024-11-18 11:43:10|440.51|438.61|440.37|438.47|440.51|438.61|440.2|438.3|19
1731930200000|2024-11-18 11:43:20|440.38|438.48|440.22|438.32|440.38|438.48|440.2|438.3|11
1731930210000|2024-11-18 11:43:30|440.21|438.31|440.25|438.35|440.25|438.35|440.21|438.31|4
1731930220000|2024-11-18 11:43:40|440.21|438.31|440.23|438.33|440.26|438.36|440.21|438.31|12
1731930230000|2024-11-18 11:43:50|440.24|438.34|440.29|438.39|440.29|438.39|440.21|438.31|15
1731930240000|2024-11-18 11:44:00|440.3|438.4|440.18|438.28|440.32|438.42|440.14|438.24|20
1731930250000|2024-11-18 11:44:10|440.17|438.27|439.78|437.88|440.21|438.31|439.78|437.88|10
1731930260000|2024-11-18 11:44:20|439.79|437.89|439.76|437.86|439.85|437.95|439.44|437.54|18
1731930270000|2024-11-18 11:44:30|439.75|437.85|439.45|437.55|439.8|437.9|439.45|437.55|10
1731930280000|2024-11-18 11:44:40|439.44|437.54|439.34|437.44|439.44|437.54|439.34|437.44|13
1731930290000|2024-11-18 11:44:50|439.35|437.45|439.15|437.25|439.39|437.49|439.15|437.25|21
1731930300000|2024-11-18 11:45:00|439.14|437.24|438.27|436.37|439.14|437.24|438.27|436.37|21
1731930310000|2024-11-18 11:45:10|438.26|436.36|438.3|436.4|438.3|436.4|438.2|436.3|17
1731930320000|2024-11-18 11:45:20|438.28|436.38|439.02|437.12|439.02|437.12|438.28|436.38|13
1731930330000|2024-11-18 11:45:30|439.08|437.18|439.28|437.38|439.28|437.38|439.08|437.18|20
1731930340000|2024-11-18 11:45:40|439.2|437.3|439.02|437.12|439.32|437.42|438.87|436.97|29
1731930350000|2024-11-18 11:45:50|439.03|437.13|439.13|437.23|439.36|437.46|438.99|437.09|18
1731930360000|2024-11-18 11:46:00|439.14|437.24|439.04|437.14|439.23|437.33|439.04|437.14|15
1731930370000|2024-11-18 11:46:10|439.05|437.15|439.5|437.6|439.5|437.6|439.05|437.15|27
1731930380000|2024-11-18 11:46:20|439.51|437.61|439.87|437.97|439.87|437.97|439.51|437.61|21
1731930390000|2024-11-18 11:46:30|439.88|437.98|439.96|438.06|440.03|438.13|439.88|437.98|10
1731930400000|2024-11-18 11:46:40|439.97|438.07|439.95|438.05|439.99|438.09|439.94|438.04|7
1731930410000|2024-11-18 11:46:50|439.99|438.09|439.76|437.86|439.99|438.09|439.68|437.78|8
1731930420000|2024-11-18 11:47:00|439.75|437.85|439.45|437.55|439.81|437.91|439.23|437.33|16
1731930430000|2024-11-18 11:47:10|439.46|437.56|439.06|437.16|439.47|437.57|439.06|437.16|13
1731930440000|2024-11-18 11:47:20|439.08|437.18|439.5|437.6|439.5|437.6|439.08|437.18|23
1731930450000|2024-11-18 11:47:30|439.51|437.61|439.67|437.77|439.67|437.77|439.51|437.61|14
1731930460000|2024-11-18 11:47:40|439.63|437.73|439.73|437.83|439.73|437.83|439.63|437.73|11
1731930470000|2024-11-18 11:47:50|439.66|437.76|439.44|437.54|439.66|437.76|439.4|437.5|12
1731930480000|2024-11-18 11:48:00|439.45|437.55|439.03|437.13|439.45|437.55|439.02|437.12|16
1731930490000|2024-11-18 11:48:10|439.04|437.14|439.46|437.56|439.46|437.56|439.04|437.14|23
1731930500000|2024-11-18 11:48:20|439.47|437.57|439.34|437.44|439.75|437.85|439.33|437.43|23
1731930510000|2024-11-18 11:48:30|439.35|437.45|439.17|437.27|439.51|437.61|439.12|437.22|26
1731930520000|2024-11-18 11:48:40|439.12|437.22|438.66|436.76|439.12|437.22|438.65|436.75|15
1731930530000|2024-11-18 11:48:50|438.67|436.77|438.84|436.94|438.84|436.94|438.67|436.77|19
1731930540000|2024-11-18 11:49:00|438.85|436.95|438.37|436.47|438.86|436.96|438.31|436.41|19
1731930550000|2024-11-18 11:49:10|438.32|436.42|438.15|436.25|438.32|436.42|438.04|436.14|15
1731930560000|2024-11-18 11:49:20|438.16|436.26|438.77|436.87|438.77|436.87|438.16|436.26|29
1731930570000|2024-11-18 11:49:30|438.78|436.88|438.86|436.96|438.86|436.96|438.78|436.88|12
1731930580000|2024-11-18 11:49:40|438.87|436.97|438.51|436.61|438.94|437.04|438.51|436.61|22
1731930590000|2024-11-18 11:49:50|438.23|436.33|438|436.1|438.24|436.34|438|436.1|6
1731930600000|2024-11-18 11:50:00|438.01|436.11|437.96|436.06|438.25|436.35|437.96|436.06|20
1731930610000|2024-11-18 11:50:10|437.97|436.07|437.54|435.64|437.97|436.07|437.54|435.64|12
1731930620000|2024-11-18 11:50:20|437.53|435.63|437.77|435.87|437.77|435.87|437.53|435.63|14
1731930630000|2024-11-18 11:50:30|437.78|435.88|437.97|436.07|438|436.1|437.76|435.86|21
1731930640000|2024-11-18 11:50:40|437.96|436.06|438.05|436.15|438.05|436.15|437.95|436.05|10
1731930650000|2024-11-18 11:50:50|438.06|436.16|438.3|436.4|438.33|436.43|438.06|436.16|13
1731930660000|2024-11-18 11:51:00|438.06|436.16|437.79|435.89|438.15|436.25|437.79|435.89|17
1731930670000|2024-11-18 11:51:10|437.8|435.9|438.1|436.2|438.1|436.2|437.8|435.9|24
1731930680000|2024-11-18 11:51:20|438.02|436.12|438.22|436.32|438.22|436.32|438.02|436.12|16
1731930690000|2024-11-18 11:51:30|438.21|436.31|438.56|436.66|438.56|436.66|438.21|436.31|20
1731930700000|2024-11-18 11:51:40|438.48|436.58|438.68|436.78|438.71|436.81|438.48|436.58|16
1731930710000|2024-11-18 11:51:50|438.69|436.79|439.07|437.17|439.07|437.17|438.69|436.79|21
1731930720000|2024-11-18 11:52:00|439.08|437.18|439.08|437.18|439.09|437.19|439|437.1|12
1731930730000|2024-11-18 11:52:10|439.05|437.15|439.36|437.46|439.36|437.46|438.99|437.09|22
1731930740000|2024-11-18 11:52:20|439.37|437.47|439.49|437.59|439.49|437.59|439.37|437.47|18
1731930750000|2024-11-18 11:52:30|439.5|437.6|439.83|437.93|439.85|437.95|439.5|437.6|20
1731930760000|2024-11-18 11:52:40|439.84|437.94|440.19|438.29|440.26|438.36|439.84|437.94|16
1731930770000|2024-11-18 11:52:50|440.2|438.3|440.24|438.34|440.25|438.35|440.19|438.29|8
1731930780000|2024-11-18 11:53:00|440.23|438.33|440.08|438.18|440.23|438.33|440.07|438.17|9
1731930790000|2024-11-18 11:53:10|440.07|438.17|439.78|437.88|440.07|438.17|439.64|437.74|14
1731930800000|2024-11-18 11:53:20|439.72|437.82|439.59|437.69|439.72|437.82|439.56|437.66|11
1731930810000|2024-11-18 11:53:30|439.5|437.6|439.45|437.55|439.52|437.62|439.45|437.55|8
1731930820000|2024-11-18 11:53:40|439.42|437.52|439.4|437.5|439.42|437.52|439.38|437.48|7
1731930830000|2024-11-18 11:53:50|439.32|437.42|439.34|437.44|439.4|437.5|439.32|437.42|6
1731930840000|2024-11-18 11:54:00|439.33|437.43|439.23|437.33|439.33|437.43|439.23|437.33|7
1731930850000|2024-11-18 11:54:10|439.17|437.27|439.08|437.18|439.17|437.27|438.96|437.06|14
1731930860000|2024-11-18 11:54:20|439.09|437.19|438.93|437.03|439.09|437.19|438.93|437.03|4
1731930870000|2024-11-18 11:54:30|438.92|437.02|439.17|437.27|439.17|437.27|438.92|437.02|16
1731930880000|2024-11-18 11:54:40|439.19|437.29|439.19|437.29|439.2|437.3|439.17|437.27|5
1731930890000|2024-11-18 11:54:50|439.18|437.28|439.55|437.65|439.55|437.65|439.18|437.28|26
1731930900000|2024-11-18 11:55:00|439.56|437.66|439.92|438.02|439.94|438.04|439.56|437.66|23
1731930910000|2024-11-18 11:55:10|439.91|438.01|439.05|437.15|439.97|438.07|439.05|437.15|20
1731930920000|2024-11-18 11:55:20|439.04|437.14|439.13|437.23|439.18|437.28|439.02|437.12|18
1731930930000|2024-11-18 11:55:30|439.14|437.24|439.01|437.11|439.16|437.26|438.98|437.08|14
1731930940000|2024-11-18 11:55:40|439.02|437.12|439.34|437.44|439.34|437.44|439.02|437.12|15
1731930950000|2024-11-18 11:55:50|439.35|437.45|439.43|437.53|439.58|437.68|439.35|437.45|13
1731930960000|2024-11-18 11:56:00|439.24|437.34|438.8|436.9|439.25|437.35|438.8|436.9|22
1731930970000|2024-11-18 11:56:10|438.81|436.91|438.96|437.06|439.03|437.13|438.75|436.85|15
1731930980000|2024-11-18 11:56:20|439|437.1|438.92|437.02|439|437.1|438.85|436.95|14
1731930990000|2024-11-18 11:56:30|438.88|436.98|438.76|436.86|438.95|437.05|438.75|436.85|13
1731931000000|2024-11-18 11:56:40|438.74|436.84|438.8|436.9|438.8|436.9|438.74|436.84|6
1731931010000|2024-11-18 11:56:50|438.81|436.91|438.37|436.47|438.83|436.93|438.36|436.46|16
1731931020000|2024-11-18 11:57:00|438.38|436.48|438.8|436.9|438.8|436.9|438.38|436.48|26
1731931030000|2024-11-18 11:57:10|438.81|436.91|439.5|437.6|439.52|437.62|438.81|436.91|22
1731931040000|2024-11-18 11:57:20|439.45|437.55|439.09|437.19|439.45|437.55|439.07|437.17|9
1731931050000|2024-11-18 11:57:30|439.1|437.2|439.41|437.51|439.41|437.51|439.1|437.2|17
1731931060000|2024-11-18 11:57:40|439.36|437.46|439.52|437.62|439.55|437.65|439.36|437.46|12
1731931070000|2024-11-18 11:57:50|439.53|437.63|439.67|437.77|439.74|437.84|439.53|437.63|17
1731931080000|2024-11-18 11:58:00|439.69|437.79|439.77|437.87|439.8|437.9|439.69|437.79|17
1731931090000|2024-11-18 11:58:10|439.78|437.88|439.78|437.88|439.92|438.02|439.78|437.88|17
1731931100000|2024-11-18 11:58:20|439.66|437.76|439.81|437.91|439.83|437.93|439.66|437.76|18
1731931110000|2024-11-18 11:58:30|439.82|437.92|439.75|437.85|439.94|438.04|439.71|437.81|14
1731931120000|2024-11-18 11:58:40|439.66|437.76|439.67|437.77|439.67|437.77|439.65|437.75|4
1731931130000|2024-11-18 11:58:50|439.68|437.78|439.83|437.93|439.84|437.94|439.68|437.78|14
1731931140000|2024-11-18 11:59:00|439.82|437.92|439.81|437.91|439.82|437.92|439.75|437.85|6
1731931150000|2024-11-18 11:59:10|439.8|437.9|439.87|437.97|439.88|437.98|439.8|437.9|7
1731931160000|2024-11-18 11:59:20|439.95|438.05|439.97|438.07|439.98|438.08|439.92|438.02|8
1731931170000|2024-11-18 11:59:30|439.96|438.06|440.02|438.12|440.08|438.18|439.89|437.99|12
1731931180000|2024-11-18 11:59:40|440.05|438.15|440.09|438.19|440.09|438.19|440.04|438.14|5
1731931190000|2024-11-18 11:59:50|440.24|438.34|440.3|438.4|440.37|438.47|440.24|438.34|19
1731931200000|2024-11-18 12:00:00|440.31|438.41|440.36|438.46|440.36|438.46|440.29|438.39|10
1731931210000|2024-11-18 12:00:10|440.37|438.47|440.33|438.43|440.4|438.5|440.33|438.43|11
1731931220000|2024-11-18 12:00:20|440.28|438.38|440.3|438.4|440.3|438.4|440.23|438.33|10
1731931230000|2024-11-18 12:00:30|440.31|438.41|440.65|438.75|440.65|438.75|440.24|438.34|25
1731931240000|2024-11-18 12:00:40|440.66|438.76|440.82|438.92|440.82|438.92|440.62|438.72|19
1731931250000|2024-11-18 12:00:50|440.88|438.98|441.01|439.11|441.01|439.11|440.88|438.98|15
1731931260000|2024-11-18 12:01:00|440.98|439.08|441.27|439.37|441.29|439.39|440.96|439.06|16
1731931270000|2024-11-18 12:01:10|441.28|439.38|441.31|439.41|441.4|439.5|441.27|439.37|20
1731931280000|2024-11-18 12:01:20|441.26|439.36|441.13|439.23|441.27|439.37|441.07|439.17|16
1731931290000|2024-11-18 12:01:30|441.14|439.24|441.2|439.3|441.21|439.31|441.14|439.24|7
1731931300000|2024-11-18 12:01:40|441.27|439.37|441.25|439.35|441.34|439.44|441.25|439.35|9
1731931310000|2024-11-18 12:01:50|441.26|439.36|441.29|439.39|441.29|439.39|441.25|439.35|7
1731931320000|2024-11-18 12:02:00|441.3|439.4|441.21|439.31|441.39|439.49|441.19|439.29|16
1731931330000|2024-11-18 12:02:10|441.19|439.29|441.27|439.37|441.28|439.38|441.19|439.29|5
1731931340000|2024-11-18 12:02:20|441.28|439.38|441.33|439.43|441.33|439.43|441.27|439.37|12
1731931350000|2024-11-18 12:02:30|441.34|439.44|441.39|439.49|441.39|439.49|441.34|439.44|6
1731931360000|2024-11-18 12:02:40|441.4|439.5|441.52|439.62|441.52|439.62|441.35|439.45|16
1731931370000|2024-11-18 12:02:50|441.51|439.61|441.43|439.53|441.52|439.62|441.43|439.53|3
1731931380000|2024-11-18 12:03:00|441.49|439.59|441.56|439.66|441.6|439.7|441.49|439.59|15
1731931390000|2024-11-18 12:03:10|441.57|439.67|441.76|439.86|441.76|439.86|441.56|439.66|8
1731931400000|2024-11-18 12:03:20|441.75|439.85|441.53|439.63|441.76|439.86|441.5|439.6|9
1731931410000|2024-11-18 12:03:30|441.54|439.64|441.55|439.65|441.61|439.71|441.53|439.63|16
1731931420000|2024-11-18 12:03:40|441.45|439.55|441.11|439.21|441.45|439.55|441.09|439.19|11
1731931430000|2024-11-18 12:03:50|441.1|439.2|441.19|439.29|441.21|439.31|441.09|439.19|6
1731931440000|2024-11-18 12:04:00|441.18|439.28|441.18|439.28|441.18|439.28|441.18|439.28|1
1731931450000|2024-11-18 12:04:10|441.19|439.29|441.3|439.4|441.3|439.4|441.05|439.15|21
1731931460000|2024-11-18 12:04:20|441.29|439.39|441.19|439.29|441.29|439.39|441.19|439.29|6
1731931470000|2024-11-18 12:04:30|441.15|439.25|441.13|439.23|441.15|439.25|441.13|439.23|3
1731931480000|2024-11-18 12:04:40|441.14|439.24|441.13|439.23|441.17|439.27|441.02|439.12|11
1731931490000|2024-11-18 12:04:50|441.12|439.22|441.07|439.17|441.12|439.22|441.07|439.17|6
1731931500000|2024-11-18 12:05:00|441.06|439.16|441.18|439.28|441.19|439.29|441.01|439.11|7
1731931510000|2024-11-18 12:05:10|441.19|439.29|440.99|439.09|441.19|439.29|440.99|439.09|7
1731931520000|2024-11-18 12:05:20|440.98|439.08|440.65|438.75|440.98|439.08|440.65|438.75|13
1731931530000|2024-11-18 12:05:30|440.5|438.6|440.34|438.44|440.5|438.6|440.3|438.4|7
1731931540000|2024-11-18 12:05:40|440.33|438.43|440.2|438.3|440.34|438.44|440.14|438.24|10
1731931550000|2024-11-18 12:05:50|440.21|438.31|440.15|438.25|440.22|438.32|440.14|438.24|8
1731931560000|2024-11-18 12:06:00|440.16|438.26|440.26|438.36|440.31|438.41|440.15|438.25|20
1731931570000|2024-11-18 12:06:10|440.27|438.37|440.3|438.4|440.3|438.4|440.22|438.32|11
1731931580000|2024-11-18 12:06:20|440.34|438.44|440.31|438.41|440.42|438.52|440.31|438.41|8
1731931590000|2024-11-18 12:06:30|440.3|438.4|440.3|438.4|440.3|438.4|440.29|438.39|3
1731931600000|2024-11-18 12:06:40|440.29|438.39|440.24|438.34|440.29|438.39|440.2|438.3|9
1731931610000|2024-11-18 12:06:50|440.23|438.33|440.04|438.14|440.23|438.33|440.04|438.14|7
1731931620000|2024-11-18 12:07:00|440.03|438.13|439.79|437.89|440.03|438.13|439.78|437.88|16
1731931630000|2024-11-18 12:07:10|439.78|437.88|439.68|437.78|439.78|437.88|439.63|437.73|9
1731931640000|2024-11-18 12:07:20|439.56|437.66|439.39|437.49|439.56|437.66|439.39|437.49|8
1731931650000|2024-11-18 12:07:30|439.37|437.47|439.28|437.38|439.37|437.47|439.26|437.36|7
1731931660000|2024-11-18 12:07:40|439.24|437.34|439.19|437.29|439.28|437.38|439.18|437.28|7
1731931670000|2024-11-18 12:07:50|439.18|437.28|439.03|437.13|439.18|437.28|439.03|437.13|4
1731931680000|2024-11-18 12:08:00|439.04|437.14|438.65|436.75|439.04|437.14|438.64|436.74|15
1731931690000|2024-11-18 12:08:10|438.64|436.74|437.97|436.07|438.64|436.74|437.96|436.06|12
1731931700000|2024-11-18 12:08:20|437.91|436.01|437.67|435.77|437.91|436.01|437.67|435.77|8
1731931710000|2024-11-18 12:08:30|437.58|435.68|437.43|435.53|437.58|435.68|437.43|435.53|7
1731931720000|2024-11-18 12:08:40|437.35|435.45|437.37|435.47|437.37|435.47|437.35|435.45|3
1731931730000|2024-11-18 12:08:50|437.26|435.36|436.78|434.88|437.32|435.42|436.7|434.8|18
1731931740000|2024-11-18 12:09:00|436.79|434.89|438.01|436.11|438.01|436.11|436.79|434.89|28
1731931750000|2024-11-18 12:09:10|438.02|436.12|438.16|436.26|438.16|436.26|438.02|436.12|17
1731931760000|2024-11-18 12:09:20|438.17|436.27|438.13|436.23|438.22|436.32|438.13|436.23|11
1731931770000|2024-11-18 12:09:30|438.12|436.22|438.13|436.23|438.14|436.24|438.12|436.22|6
1731931780000|2024-11-18 12:09:40|438.23|436.33|438.29|436.39|438.29|436.39|438.23|436.33|6
1731931790000|2024-11-18 12:09:50|438.3|436.4|438.53|436.63|438.53|436.63|438.3|436.4|8
1731931800000|2024-11-18 12:10:00|438.42|436.52|438.11|436.21|438.42|436.52|438.1|436.2|9
1731931810000|2024-11-18 12:10:10|438.1|436.2|437.89|435.99|438.1|436.2|437.82|435.92|5
1731931820000|2024-11-18 12:10:20|437.88|435.98|437.67|435.77|437.88|435.98|437.64|435.74|9
1731931830000|2024-11-18 12:10:30|437.68|435.78|437.72|435.82|437.72|435.82|437.68|435.78|2
1731931840000|2024-11-18 12:10:40|437.71|435.81|437.73|435.83|437.73|435.83|437.65|435.75|11
1731931850000|2024-11-18 12:10:50|437.7|435.8|437.63|435.73|437.71|435.81|437.63|435.73|6
1731931860000|2024-11-18 12:11:00|437.36|435.46|437.75|435.85|437.75|435.85|437.36|435.46|24
1731931870000|2024-11-18 12:11:10|437.76|435.86|438.15|436.25|438.15|436.25|437.76|435.86|20
1731931880000|2024-11-18 12:11:20|438.16|436.26|438.29|436.39|438.33|436.43|438.16|436.26|17
1731931890000|2024-11-18 12:11:30|438.3|436.4|438.32|436.42|438.34|436.44|438.3|436.4|11
1731931900000|2024-11-18 12:11:40|438.31|436.41|438.44|436.54|438.46|436.56|438.31|436.41|10
1731931910000|2024-11-18 12:11:50|438.43|436.53|438.36|436.46|438.43|436.53|438.34|436.44|12
1731931920000|2024-11-18 12:12:00|438.39|436.49|437.97|436.07|438.39|436.49|437.93|436.03|10
1731931930000|2024-11-18 12:12:10|437.98|436.08|438.36|436.46|438.36|436.46|437.98|436.08|21
1731931940000|2024-11-18 12:12:20|438.38|436.48|438.62|436.72|438.65|436.75|438.38|436.48|11
1731931950000|2024-11-18 12:12:30|438.59|436.69|438.42|436.52|438.6|436.7|438.4|436.5|8
1731931960000|2024-11-18 12:12:40|438.43|436.53|438.32|436.42|438.44|436.54|438.32|436.42|12
1731931970000|2024-11-18 12:12:50|438.33|436.43|438.32|436.42|438.33|436.43|438.32|436.42|2
1731931980000|2024-11-18 12:13:00|438.33|436.43|438.18|436.28|438.33|436.43|438.18|436.28|2
1731931990000|2024-11-18 12:13:10|438.19|436.29|438.27|436.37|438.27|436.37|438.17|436.27|11
1731932000000|2024-11-18 12:13:20|438.28|436.38|438.48|436.58|438.48|436.58|438.28|436.38|4
1731932010000|2024-11-18 12:13:30|438.22|436.32|437.96|436.06|438.22|436.32|437.84|435.94|15
1731932020000|2024-11-18 12:13:40|437.91|436.01|437.09|435.19|437.91|436.01|437.08|435.18|12
1731932030000|2024-11-18 12:13:50|437.1|435.2|437.26|435.36|437.26|435.36|437.07|435.17|18
1731932040000|2024-11-18 12:14:00|437.27|435.37|437.44|435.54|437.54|435.64|437.27|435.37|10
1731932050000|2024-11-18 12:14:10|437.45|435.55|437.61|435.71|437.63|435.73|437.45|435.55|19
1731932060000|2024-11-18 12:14:20|437.62|435.72|437.35|435.45|437.62|435.72|437.25|435.35|14
1731932070000|2024-11-18 12:14:30|437.37|435.47|437.52|435.62|437.52|435.62|437.37|435.47|10
1731932080000|2024-11-18 12:14:40|437.55|435.65|437.61|435.71|437.73|435.83|437.55|435.65|15
1731932090000|2024-11-18 12:14:50|437.62|435.72|437.6|435.7|437.69|435.79|437.6|435.7|12
1731932100000|2024-11-18 12:15:00|437.59|435.69|437.36|435.46|437.61|435.71|437.27|435.37|8
1731932110000|2024-11-18 12:15:10|437.35|435.45|437.31|435.41|437.35|435.45|437.1|435.2|20
1731932120000|2024-11-18 12:15:20|437.32|435.42|437.73|435.83|437.73|435.83|437.31|435.41|17
1731932130000|2024-11-18 12:15:30|437.74|435.84|437.91|436.01|437.91|436.01|437.64|435.74|19
1731932140000|2024-11-18 12:15:40|437.92|436.02|437.96|436.06|437.96|436.06|437.92|436.02|7
1731932150000|2024-11-18 12:15:50|438.09|436.19|438.66|436.76|438.66|436.76|438.09|436.19|17
1731932160000|2024-11-18 12:16:00|438.67|436.77|438.71|436.81|438.75|436.85|438.67|436.77|16
1731932170000|2024-11-18 12:16:10|438.72|436.82|438.34|436.44|438.72|436.82|438.23|436.33|11
1731932180000|2024-11-18 12:16:20|438.43|436.53|438.6|436.7|438.6|436.7|438.43|436.53|10
1731932190000|2024-11-18 12:16:30|438.61|436.71|438.75|436.85|438.8|436.9|438.61|436.71|17
1731932200000|2024-11-18 12:16:40|438.8|436.9|438.9|437|438.9|437|438.8|436.9|8
1731932210000|2024-11-18 12:16:50|438.91|437.01|438.92|437.02|438.94|437.04|438.91|437.01|9
1731932220000|2024-11-18 12:17:00|438.96|437.06|438.99|437.09|438.99|437.09|438.95|437.05|3
1731932230000|2024-11-18 12:17:10|439.06|437.16|439.34|437.44|439.34|437.44|439.06|437.16|10
1731932240000|2024-11-18 12:17:20|439.35|437.45|439.56|437.66|439.59|437.69|439.35|437.45|18
1731932250000|2024-11-18 12:17:30|439.57|437.67|439.31|437.41|439.57|437.67|439.31|437.41|12
1731932260000|2024-11-18 12:17:40|439.21|437.31|438.64|436.74|439.21|437.31|438.63|436.73|13
1731932270000|2024-11-18 12:17:50|438.6|436.7|438.35|436.45|438.6|436.7|438.34|436.44|17
1731932280000|2024-11-18 12:18:00|438.36|436.46|438.37|436.47|438.52|436.62|438.36|436.46|6
1731932290000|2024-11-18 12:18:10|438.49|436.59|438.93|437.03|438.93|437.03|438.48|436.58|15
1731932300000|2024-11-18 12:18:20|438.94|437.04|438.93|437.03|439.08|437.18|438.89|436.99|13
1731932310000|2024-11-18 12:18:30|438.94|437.04|438.58|436.68|438.94|437.04|438.58|436.68|11
1731932320000|2024-11-18 12:18:40|438.56|436.66|438.57|436.67|438.58|436.68|438.56|436.66|4
1731932330000|2024-11-18 12:18:50|438.58|436.68|438.8|436.9|438.81|436.91|438.56|436.66|11
1731932340000|2024-11-18 12:19:00|438.81|436.91|439.28|437.38|439.37|437.47|438.81|436.91|15
1731932350000|2024-11-18 12:19:10|439.29|437.39|439.23|437.33|439.32|437.42|439.23|437.33|15
1731932360000|2024-11-18 12:19:20|439.22|437.32|439.6|437.7|439.6|437.7|439.22|437.32|14
1731932370000|2024-11-18 12:19:30|439.61|437.71|439.68|437.78|439.69|437.79|439.61|437.71|12
1731932380000|2024-11-18 12:19:40|439.69|437.79|439.88|437.98|439.88|437.98|439.68|437.78|8
1731932390000|2024-11-18 12:19:50|439.89|437.99|440.03|438.13|440.04|438.14|439.89|437.99|13
1731932400000|2024-11-18 12:20:00|440.04|438.14|440.17|438.27|440.25|438.35|440.04|438.14|14
1731932410000|2024-11-18 12:20:10|440.18|438.28|440.35|438.45|440.35|438.45|440.18|438.28|12
1731932420000|2024-11-18 12:20:20|440.44|438.54|440.43|438.53|440.45|438.55|440.43|438.53|4
1731932430000|2024-11-18 12:20:30|440.42|438.52|440.09|438.19|440.42|438.52|440.09|438.19|13
1731932440000|2024-11-18 12:20:40|440.03|438.13|439.89|437.99|440.05|438.15|439.87|437.97|13
1731932450000|2024-11-18 12:20:50|439.88|437.98|439.76|437.86|439.9|438|439.76|437.86|5
1731932460000|2024-11-18 12:21:00|439.65|437.75|439.68|437.78|439.68|437.78|439.63|437.73|10
1731932470000|2024-11-18 12:21:10|439.69|437.79|439.88|437.98|439.89|437.99|439.69|437.79|10
1731932480000|2024-11-18 12:21:20|439.89|437.99|439.43|437.53|439.89|437.99|439.43|437.53|9
1731932490000|2024-11-18 12:21:30|439.42|437.52|439.4|437.5|439.43|437.53|439.4|437.5|6
1731932500000|2024-11-18 12:21:40|439.39|437.49|439.39|437.49|439.39|437.49|439.37|437.47|7
1731932510000|2024-11-18 12:21:50|439.38|437.48|439.16|437.26|439.39|437.49|439.15|437.25|8
1731932520000|2024-11-18 12:22:00|439.04|437.14|439.03|437.13|439.05|437.15|439.02|437.12|6
1731932530000|2024-11-18 12:22:10|439.18|437.28|439.28|437.38|439.33|437.43|439.18|437.28|9
1731932540000|2024-11-18 12:22:20|439.29|437.39|439.27|437.37|439.29|437.39|439.27|437.37|3
1731932550000|2024-11-18 12:22:30|439.28|437.38|439.42|437.52|439.43|437.53|439.28|437.38|5
1731932560000|2024-11-18 12:22:40|439.43|437.53|439.44|437.54|439.46|437.56|439.43|437.53|3
1731932570000|2024-11-18 12:22:50|439.45|437.55|439.86|437.96|439.86|437.96|439.45|437.55|10
1731932580000|2024-11-18 12:23:00|439.87|437.97|439.67|437.77|439.88|437.98|439.67|437.77|5
1731932590000|2024-11-18 12:23:10|439.66|437.76|439.58|437.68|439.66|437.76|439.58|437.68|11
1731932600000|2024-11-18 12:23:20|439.57|437.67|439.84|437.94|439.84|437.94|439.57|437.67|7
1731932610000|2024-11-18 12:23:30|439.83|437.93|439.87|437.97|439.87|437.97|439.83|437.93|10
1731932620000|2024-11-18 12:23:40|439.82|437.92|439.82|437.92|439.82|437.92|439.82|437.92|1
1731932630000|2024-11-18 12:23:50|439.81|437.91|439.78|437.88|439.81|437.91|439.78|437.88|4
1731932640000|2024-11-18 12:24:00|439.77|437.87|439.78|437.88|439.8|437.9|439.75|437.85|6
1731932650000|2024-11-18 12:24:10|439.77|437.87|439.84|437.94|439.87|437.97|439.76|437.86|8
1731932660000|2024-11-18 12:24:20|439.92|438.02|440.02|438.12|440.05|438.15|439.92|438.02|6
1731932670000|2024-11-18 12:24:30|440.01|438.11|440|438.1|440.02|438.12|439.98|438.08|11
1731932680000|2024-11-18 12:24:40|439.95|438.05|439.88|437.98|439.95|438.05|439.86|437.96|5
1731932690000|2024-11-18 12:24:50|439.87|437.97|439.7|437.8|439.92|438.02|439.65|437.75|7
1731932700000|2024-11-18 12:25:00|439.64|437.74|439.62|437.72|439.65|437.75|439.62|437.72|7
1731932710000|2024-11-18 12:25:10|439.63|437.73|439.52|437.62|439.63|437.73|439.5|437.6|9
1731932720000|2024-11-18 12:25:20|439.51|437.61|439.71|437.81|439.75|437.85|439.46|437.56|10
1731932730000|2024-11-18 12:25:30|439.65|437.75|439.38|437.48|439.65|437.75|439.38|437.48|8
1731932740000|2024-11-18 12:25:40|439.43|437.53|439.18|437.28|439.43|437.53|439.15|437.25|15
1731932750000|2024-11-18 12:25:50|439.19|437.29|439.21|437.31|439.21|437.31|439.19|437.29|3
1731932760000|2024-11-18 12:26:00|439.22|437.32|439.6|437.7|439.6|437.7|439.22|437.32|16
1731932770000|2024-11-18 12:26:10|439.63|437.73|439.92|438.02|439.92|438.02|439.63|437.73|18
1731932780000|2024-11-18 12:26:20|439.83|437.93|440.08|438.18|440.09|438.19|439.83|437.93|14
1731932790000|2024-11-18 12:26:30|440.09|438.19|440.52|438.62|440.52|438.62|440.09|438.19|16
1731932800000|2024-11-18 12:26:40|440.53|438.63|440.74|438.84|440.81|438.91|440.53|438.63|12
1731932810000|2024-11-18 12:26:50|440.75|438.85|440.9|439|440.9|439|440.74|438.84|13
1731932820000|2024-11-18 12:27:00|440.91|439.01|440.95|439.05|440.96|439.06|440.87|438.97|8
1731932830000|2024-11-18 12:27:10|440.96|439.06|441.02|439.12|441.02|439.12|440.96|439.06|5
1731932840000|2024-11-18 12:27:20|441.11|439.21|441.69|439.79|441.7|439.8|441.11|439.21|15
1731932850000|2024-11-18 12:27:30|441.68|439.78|441.7|439.8|441.71|439.81|441.68|439.78|5
1731932860000|2024-11-18 12:27:40|441.71|439.81|441.81|439.91|441.82|439.92|441.71|439.81|9
1731932870000|2024-11-18 12:27:50|441.77|439.87|441.71|439.81|441.78|439.88|441.7|439.8|10
1731932880000|2024-11-18 12:28:00|441.72|439.82|441.87|439.97|441.87|439.97|441.7|439.8|5
1731932890000|2024-11-18 12:28:10|441.88|439.98|441.89|439.99|441.89|439.99|441.88|439.98|2
1731932900000|2024-11-18 12:28:20|441.9|440|442.32|440.42|442.32|440.42|441.9|440|21
1731932910000|2024-11-18 12:28:30|442.33|440.43|442.35|440.45|442.35|440.45|442.32|440.42|5
1731932920000|2024-11-18 12:28:40|442.36|440.46|442.4|440.5|442.4|440.5|442.36|440.46|5
1731932930000|2024-11-18 12:28:50|442.46|440.56|442.7|440.8|442.71|440.81|442.46|440.56|13
1731932940000|2024-11-18 12:29:00|442.82|440.92|442.59|440.69|442.83|440.93|442.59|440.69|11
1731932950000|2024-11-18 12:29:10|442.58|440.68|442.76|440.86|442.76|440.86|442.57|440.67|10
1731932960000|2024-11-18 12:29:20|442.77|440.87|442.84|440.94|442.84|440.94|442.77|440.87|14
1731932970000|2024-11-18 12:29:30|442.83|440.93|442.82|440.92|442.83|440.93|442.82|440.92|2
1731932980000|2024-11-18 12:29:40|442.81|440.91|442.7|440.8|442.82|440.92|442.66|440.76|5
1731932990000|2024-11-18 12:29:50|442.66|440.76|442.65|440.75|442.66|440.76|442.64|440.74|4
1731933000000|2024-11-18 12:30:00|442.66|440.76|442.84|440.94|442.84|440.94|442.66|440.76|6
1731933010000|2024-11-18 12:30:10|442.92|441.02|443.13|441.23|443.13|441.23|442.92|441.02|14
1731933020000|2024-11-18 12:30:20|443.14|441.24|443.14|441.24|443.15|441.25|443.14|441.24|3
1731933030000|2024-11-18 12:30:30|443.13|441.23|443.2|441.3|443.28|441.38|443.13|441.23|10
1731933040000|2024-11-18 12:30:40|443.19|441.29|442.98|441.08|443.19|441.29|442.98|441.08|12
1731933050000|2024-11-18 12:30:50|442.99|441.09|442.99|441.09|442.99|441.09|442.98|441.08|3
1731933060000|2024-11-18 12:31:00|442.98|441.08|442.79|440.89|443.09|441.19|442.78|440.88|15
1731933070000|2024-11-18 12:31:10|442.8|440.9|442.79|440.89|442.8|440.9|442.75|440.85|10
1731933080000|2024-11-18 12:31:20|442.78|440.88|442.62|440.72|442.78|440.88|442.62|440.72|4
1731933090000|2024-11-18 12:31:30|442.63|440.73|442.72|440.82|442.77|440.87|442.61|440.71|13
1731933100000|2024-11-18 12:31:40|442.71|440.81|442.68|440.78|442.71|440.81|442.68|440.78|4
1731933110000|2024-11-18 12:31:50|442.69|440.79|442.85|440.95|442.88|440.98|442.69|440.79|6
1731933120000|2024-11-18 12:32:00|442.86|440.96|442.86|440.96|442.87|440.97|442.85|440.95|4
1731933130000|2024-11-18 12:32:10|442.87|440.97|442.97|441.07|443.03|441.13|442.86|440.96|6
1731933140000|2024-11-18 12:32:20|442.98|441.08|443.02|441.12|443.02|441.12|442.98|441.08|5
1731933150000|2024-11-18 12:32:30|443.03|441.13|442.79|440.89|443.03|441.13|442.79|440.89|12
1731933160000|2024-11-18 12:32:40|442.78|440.88|442.62|440.72|442.8|440.9|442.58|440.68|11
1731933170000|2024-11-18 12:32:50|442.63|440.73|442.78|440.88|442.79|440.89|442.63|440.73|6
1731933180000|2024-11-18 12:33:00|442.77|440.87|442.49|440.59|442.77|440.87|442.47|440.57|14
1731933190000|2024-11-18 12:33:10|442.52|440.62|442.65|440.75|442.65|440.75|442.51|440.61|10
1731933200000|2024-11-18 12:33:20|442.66|440.76|442.65|440.75|442.66|440.76|442.65|440.75|2
1731933210000|2024-11-18 12:33:30|442.48|440.58|442.54|440.64|442.54|440.64|442.48|440.58|8
1731933220000|2024-11-18 12:33:40|442.51|440.61|442.83|440.93|442.83|440.93|442.51|440.61|21
1731933230000|2024-11-18 12:33:50|442.84|440.94|443|441.1|443.02|441.12|442.8|440.9|11
1731933240000|2024-11-18 12:34:00|443.01|441.11|442.96|441.06|443.01|441.11|442.94|441.04|10
1731933250000|2024-11-18 12:34:10|442.97|441.07|442.97|441.07|442.97|441.07|442.97|441.07|1
1731933260000|2024-11-18 12:34:20|442.94|441.04|442.93|441.03|442.97|441.07|442.87|440.97|10
1731933270000|2024-11-18 12:34:30|442.92|441.02|442.89|440.99|442.93|441.03|442.87|440.97|5
1731933280000|2024-11-18 12:34:40|442.88|440.98|443.08|441.18|443.08|441.18|442.88|440.98|8
1731933300000|2024-11-18 12:35:00|443.07|441.17|443.01|441.11|443.08|441.18|443.01|441.11|7
1731933310000|2024-11-18 12:35:10|443|441.1|442.89|440.99|443|441.1|442.88|440.98|7
1731933320000|2024-11-18 12:35:20|442.85|440.95|443.06|441.16|443.06|441.16|442.85|440.95|6
1731933330000|2024-11-18 12:35:30|443.05|441.15|442.94|441.04|443.05|441.15|442.94|441.04|6
1731933340000|2024-11-18 12:35:40|442.93|441.03|442.83|440.93|442.93|441.03|442.56|440.66|14
1731933350000|2024-11-18 12:35:50|442.82|440.92|442.82|440.92|442.82|440.92|442.82|440.92|1
1731933360000|2024-11-18 12:36:00|442.78|440.88|442.7|440.8|442.82|440.92|442.64|440.74|11
1731933370000|2024-11-18 12:36:10|442.69|440.79|442.71|440.81|442.71|440.81|442.69|440.79|3
1731933380000|2024-11-18 12:36:20|442.79|440.89|442.77|440.87|442.79|440.89|442.67|440.77|5
1731933390000|2024-11-18 12:36:30|442.76|440.86|442.75|440.85|442.76|440.86|442.74|440.84|4
1731933400000|2024-11-18 12:36:40|442.76|440.86|442.74|440.84|442.76|440.86|442.74|440.84|3
1731933410000|2024-11-18 12:36:50|442.75|440.85|442.84|440.94|442.84|440.94|442.75|440.85|2
1731933420000|2024-11-18 12:37:00|442.85|440.95|442.73|440.83|442.85|440.95|442.73|440.83|4
1731933430000|2024-11-18 12:37:10|442.72|440.82|442.78|440.88|442.79|440.89|442.62|440.72|10
1731933440000|2024-11-18 12:37:20|442.93|441.03|442.86|440.96|442.93|441.03|442.84|440.94|8
1731933450000|2024-11-18 12:37:30|442.85|440.95|442.71|440.81|442.85|440.95|442.71|440.81|7
1731933460000|2024-11-18 12:37:40|442.7|440.8|442.68|440.78|442.7|440.8|442.65|440.75|9
1731933470000|2024-11-18 12:37:50|442.67|440.77|442.64|440.74|442.67|440.77|442.64|440.74|4
1731933480000|2024-11-18 12:38:00|442.63|440.73|442.53|440.63|442.63|440.73|442.43|440.53|6
1731933490000|2024-11-18 12:38:10|442.43|440.53|442.29|440.39|442.52|440.62|442.18|440.28|21
1731933500000|2024-11-18 12:38:20|442.28|440.38|442.22|440.32|442.28|440.38|442.21|440.31|9
1731933510000|2024-11-18 12:38:30|442.21|440.31|442.22|440.32|442.22|440.32|442.21|440.31|4
1731933520000|2024-11-18 12:38:40|442.21|440.31|442.23|440.33|442.23|440.33|442.21|440.31|5
1731933530000|2024-11-18 12:38:50|442.22|440.32|442.12|440.22|442.22|440.32|442.1|440.2|10
1731933540000|2024-11-18 12:39:00|442.11|440.21|442.16|440.26|442.16|440.26|442.06|440.16|7
1731933550000|2024-11-18 12:39:10|442.17|440.27|442.12|440.22|442.18|440.28|442.11|440.21|5
1731933560000|2024-11-18 12:39:20|442.13|440.23|442.36|440.46|442.36|440.46|442.13|440.23|12
1731933570000|2024-11-18 12:39:30|442.37|440.47|442.43|440.53|442.43|440.53|442.37|440.47|7
1731933580000|2024-11-18 12:39:40|442.44|440.54|442.66|440.76|442.66|440.76|442.44|440.54|12
1731933590000|2024-11-18 12:39:50|442.67|440.77|442.71|440.81|442.71|440.81|442.66|440.76|7
1731933600000|2024-11-18 12:40:00|442.72|440.82|442.58|440.68|442.79|440.89|442.58|440.68|7
1731933610000|2024-11-18 12:40:10|442.57|440.67|442.7|440.8|442.7|440.8|442.57|440.67|11
1731933620000|2024-11-18 12:40:20|442.64|440.74|442.65|440.75|442.71|440.81|442.63|440.73|8
1731933630000|2024-11-18 12:40:30|442.66|440.76|442.65|440.75|442.66|440.76|442.56|440.66|9
1731933640000|2024-11-18 12:40:40|442.66|440.76|442.73|440.83|442.73|440.83|442.66|440.76|6
1731933650000|2024-11-18 12:40:50|442.72|440.82|442.71|440.81|442.72|440.82|442.71|440.81|4
1731933660000|2024-11-18 12:41:00|442.72|440.82|442.9|441|442.9|441|442.72|440.82|6
1731933670000|2024-11-18 12:41:10|442.72|440.82|442.91|441.01|442.91|441.01|442.72|440.82|17
1731933680000|2024-11-18 12:41:20|442.92|441.02|442.99|441.09|443.11|441.21|442.86|440.96|19
1731933690000|2024-11-18 12:41:30|442.87|440.97|442.87|440.97|442.9|441|442.87|440.97|10
1731933700000|2024-11-18 12:41:40|442.86|440.96|442.72|440.82|442.86|440.96|442.68|440.78|10
1731933710000|2024-11-18 12:41:50|442.75|440.85|442.88|440.98|442.88|440.98|442.75|440.85|14
1731933720000|2024-11-18 12:42:00|442.89|440.99|442.83|440.93|442.92|441.02|442.83|440.93|7
1731933730000|2024-11-18 12:42:10|442.84|440.94|442.98|441.08|442.98|441.08|442.83|440.93|6
1731933740000|2024-11-18 12:42:20|442.97|441.07|442.94|441.04|443.06|441.16|442.92|441.02|14
1731933750000|2024-11-18 12:42:30|442.95|441.05|443|441.1|443.02|441.12|442.95|441.05|7
1731933760000|2024-11-18 12:42:40|443.01|441.11|442.9|441|443.05|441.15|442.9|441|11
1731933770000|2024-11-18 12:42:50|442.91|441.01|442.92|441.02|442.92|441.02|442.9|441|4
1731933780000|2024-11-18 12:43:00|442.91|441.01|442.99|441.09|443|441.1|442.9|441|6
1731933790000|2024-11-18 12:43:10|443|441.1|443.06|441.16|443.11|441.21|443|441.1|14
1731933800000|2024-11-18 12:43:20|443.07|441.17|443.1|441.2|443.1|441.2|443.03|441.13|8
1731933810000|2024-11-18 12:43:30|443.11|441.21|442.96|441.06|443.11|441.21|442.96|441.06|12
1731933820000|2024-11-18 12:43:40|442.89|440.99|442.9|441|442.9|441|442.87|440.97|5
1731933830000|2024-11-18 12:43:50|442.91|441.01|442.92|441.02|442.98|441.08|442.88|440.98|12
1731933840000|2024-11-18 12:44:00|442.93|441.03|442.9|441|442.93|441.03|442.88|440.98|12
1731933850000|2024-11-18 12:44:10|442.93|441.03|442.94|441.04|442.99|441.09|442.93|441.03|9
1731933860000|2024-11-18 12:44:20|442.95|441.05|442.99|441.09|443|441.1|442.95|441.05|13
1731933870000|2024-11-18 12:44:30|442.98|441.08|442.96|441.06|443.01|441.11|442.89|440.99|9
1731933880000|2024-11-18 12:44:40|442.97|441.07|442.94|441.04|442.98|441.08|442.88|440.98|11
1731933890000|2024-11-18 12:44:50|442.9|441|443.02|441.12|443.02|441.12|442.9|441|13
1731933900000|2024-11-18 12:45:00|442.95|441.05|443.19|441.29|443.19|441.29|442.95|441.05|23
1731933910000|2024-11-18 12:45:10|443.11|441.21|443.23|441.33|443.23|441.33|443.11|441.21|12
1731933920000|2024-11-18 12:45:20|443.02|441.12|442.83|440.93|443.04|441.14|442.64|440.74|22
1731933930000|2024-11-18 12:45:30|442.84|440.94|442.98|441.08|443.13|441.23|442.83|440.93|26
1731933940000|2024-11-18 12:45:40|442.99|441.09|443.18|441.28|443.18|441.28|442.99|441.09|14
1731933950000|2024-11-18 12:45:50|443.19|441.29|443.05|441.15|443.2|441.3|443.04|441.14|7
1731933960000|2024-11-18 12:46:00|442.83|440.93|442.92|441.02|442.92|441.02|442.83|440.93|12
1731933970000|2024-11-18 12:46:10|442.87|440.97|442.99|441.09|442.99|441.09|442.79|440.89|14
1731933980000|2024-11-18 12:46:20|442.81|440.91|442.9|441|442.9|441|442.8|440.9|10
1731933990000|2024-11-18 12:46:30|442.83|440.93|442.88|440.98|443.09|441.19|442.83|440.93|22
1731934000000|2024-11-18 12:46:40|442.9|441|443.09|441.19|443.09|441.19|442.9|441|16
1731934010000|2024-11-18 12:46:50|443.08|441.18|443.08|441.18|443.08|441.18|442.9|441|15
1731934020000|2024-11-18 12:47:00|443.1|441.2|443.06|441.16|443.13|441.23|442.93|441.03|19
1731934030000|2024-11-18 12:47:10|443.07|441.17|442.94|441.04|443.19|441.29|442.93|441.03|18
1731934040000|2024-11-18 12:47:20|443.06|441.16|443.14|441.24|443.14|441.24|442.94|441.04|19
1731934050000|2024-11-18 12:47:30|443.13|441.23|443.07|441.17|443.17|441.27|442.84|440.94|19
1731934060000|2024-11-18 12:47:40|442.84|440.94|442.97|441.07|442.99|441.09|442.84|440.94|20
1731934070000|2024-11-18 12:47:50|442.96|441.06|443.12|441.22|443.12|441.22|442.96|441.06|11
1731934080000|2024-11-18 12:48:00|443.13|441.23|443.12|441.22|443.16|441.26|442.97|441.07|17
1731934090000|2024-11-18 12:48:10|443.03|441.13|443.16|441.26|443.18|441.28|443.03|441.13|20
1731934100000|2024-11-18 12:48:20|443.18|441.28|443.1|441.2|443.22|441.32|443.1|441.2|16
1731934110000|2024-11-18 12:48:30|442.95|441.05|443.07|441.17|443.07|441.17|442.95|441.05|12
1731934120000|2024-11-18 12:48:40|442.97|441.07|442.9|441|442.99|441.09|442.8|440.9|14
1731934130000|2024-11-18 12:48:50|442.91|441.01|442.88|440.98|442.91|441.01|442.88|440.98|4
1731934140000|2024-11-18 12:49:00|442.87|440.97|442.76|440.86|442.9|441|442.76|440.86|10
1731934150000|2024-11-18 12:49:10|442.77|440.87|442.56|440.66|442.83|440.93|442.54|440.64|18
1731934160000|2024-11-18 12:49:20|442.57|440.67|442.71|440.81|442.76|440.86|442.57|440.67|12
1731934170000|2024-11-18 12:49:30|442.7|440.8|442.52|440.62|442.73|440.83|442.52|440.62|10
1731934180000|2024-11-18 12:49:40|442.5|440.6|442.5|440.6|442.5|440.6|442.48|440.58|7
1731934190000|2024-11-18 12:49:50|442.51|440.61|442.59|440.69|442.77|440.87|442.51|440.61|16
1731934200000|2024-11-18 12:50:00|442.61|440.71|442.53|440.63|442.63|440.73|442.5|440.6|11
1731934210000|2024-11-18 12:50:10|442.52|440.62|442.5|440.6|442.55|440.65|442.45|440.55|10
1731934220000|2024-11-18 12:50:20|442.43|440.53|442.39|440.49|442.43|440.53|442.27|440.37|13
1731934230000|2024-11-18 12:50:30|442.4|440.5|442.28|440.38|442.44|440.54|442.27|440.37|7
1731934240000|2024-11-18 12:50:40|442.29|440.39|442.39|440.49|442.39|440.49|442.28|440.38|15
1731934250000|2024-11-18 12:50:50|442.38|440.48|442.16|440.26|442.38|440.48|442.16|440.26|12
1731934260000|2024-11-18 12:51:00|442.17|440.27|442.3|440.4|442.3|440.4|442.14|440.24|18
1731934270000|2024-11-18 12:51:10|442.27|440.37|442.26|440.36|442.32|440.42|442.19|440.29|13
1731934280000|2024-11-18 12:51:20|442.27|440.37|442.1|440.2|442.27|440.37|442.01|440.11|14
1731934290000|2024-11-18 12:51:30|442.11|440.21|441.98|440.08|442.11|440.21|441.98|440.08|13
1731934300000|2024-11-18 12:51:40|441.99|440.09|441.94|440.04|442.02|440.12|441.81|439.91|18
1731934310000|2024-11-18 12:51:50|441.95|440.05|441.93|440.03|441.96|440.06|441.8|439.9|12
1731934320000|2024-11-18 12:52:00|441.95|440.05|442|440.1|442.1|440.2|441.95|440.05|13
1731934330000|2024-11-18 12:52:10|441.97|440.07|441.76|439.86|441.97|440.07|441.76|439.86|10
1731934340000|2024-11-18 12:52:20|441.74|439.84|441.57|439.67|441.74|439.84|441.45|439.55|13
1731934350000|2024-11-18 12:52:30|441.56|439.66|441.56|439.66|441.56|439.66|441.43|439.53|11
1731934360000|2024-11-18 12:52:40|441.57|439.67|441.31|439.41|441.57|439.67|441.3|439.4|11
1731934370000|2024-11-18 12:52:50|441.12|439.22|440.79|438.89|441.15|439.25|440.72|438.82|17
1731934380000|2024-11-18 12:53:00|440.8|438.9|440.89|438.99|440.89|438.99|440.8|438.9|10
1731934390000|2024-11-18 12:53:10|440.83|438.93|440.92|439.02|440.92|439.02|440.83|438.93|7
1731934400000|2024-11-18 12:53:20|440.86|438.96|440.93|439.03|440.93|439.03|440.86|438.96|10
1731934410000|2024-11-18 12:53:30|440.94|439.04|441.23|439.33|441.23|439.33|440.94|439.04|11
1731934420000|2024-11-18 12:53:40|441.24|439.34|441.28|439.38|441.32|439.42|441.24|439.34|12
1731934430000|2024-11-18 12:53:50|441.29|439.39|441.19|439.29|441.29|439.39|441.15|439.25|8
1731934440000|2024-11-18 12:54:00|441.2|439.3|441.18|439.28|441.22|439.32|441.17|439.27|8
1731934450000|2024-11-18 12:54:10|441.19|439.29|441.18|439.28|441.2|439.3|441.18|439.28|4
1731934460000|2024-11-18 12:54:20|441.19|439.29|441.08|439.18|441.19|439.29|441.06|439.16|11
1731934470000|2024-11-18 12:54:30|441.09|439.19|441.09|439.19|441.09|439.19|441.09|439.19|1
1731934480000|2024-11-18 12:54:40|441.1|439.2|441.11|439.21|441.11|439.21|441.1|439.2|2
1731934490000|2024-11-18 12:54:50|441.12|439.22|441.12|439.22|441.13|439.23|441.12|439.22|3
1731934500000|2024-11-18 12:55:00|441.13|439.23|440.98|439.08|441.13|439.23|440.98|439.08|9
1731934510000|2024-11-18 12:55:10|440.97|439.07|440.97|439.07|440.97|439.07|440.96|439.06|3
1731934520000|2024-11-18 12:55:20|441.02|439.12|441.05|439.15|441.05|439.15|441.02|439.12|7
1731934530000|2024-11-18 12:55:30|441.06|439.16|441.05|439.15|441.06|439.16|441.04|439.14|3
1731934540000|2024-11-18 12:55:40|441.04|439.14|440.86|438.96|441.05|439.15|440.86|438.96|8
1731934550000|2024-11-18 12:55:50|440.87|438.97|441.1|439.2|441.11|439.21|440.87|438.97|12
1731934560000|2024-11-18 12:56:00|441.07|439.17|440.97|439.07|441.07|439.17|440.96|439.06|7
1731934570000|2024-11-18 12:56:10|441|439.1|440.81|438.91|441.03|439.13|440.81|438.91|12
1731934580000|2024-11-18 12:56:20|440.82|438.92|440.82|438.92|440.83|438.93|440.82|438.92|3
1731934590000|2024-11-18 12:56:30|440.83|438.93|440.84|438.94|440.84|438.94|440.82|438.92|4
1731934600000|2024-11-18 12:56:40|440.85|438.95|440.93|439.03|440.93|439.03|440.85|438.95|15
1731934610000|2024-11-18 12:56:50|440.91|439.01|440.94|439.04|440.94|439.04|440.91|439.01|7
1731934620000|2024-11-18 12:57:00|440.95|439.05|440.95|439.05|440.96|439.06|440.94|439.04|7
1731934630000|2024-11-18 12:57:10|441.16|439.26|441.24|439.34|441.24|439.34|441.16|439.26|7
1731934640000|2024-11-18 12:57:20|441.45|439.55|441.43|439.53|441.45|439.55|441.42|439.52|5
1731934650000|2024-11-18 12:57:30|441.42|439.52|441.21|439.31|441.42|439.52|441.21|439.31|12
1731934660000|2024-11-18 12:57:40|441.2|439.3|441.01|439.11|441.2|439.3|441.01|439.11|10
1731934670000|2024-11-18 12:57:50|441|439.1|440.93|439.03|441|439.1|440.91|439.01|7
1731934680000|2024-11-18 12:58:00|440.94|439.04|441.14|439.24|441.14|439.24|440.93|439.03|12
1731934690000|2024-11-18 12:58:10|441.15|439.25|441.17|439.27|441.17|439.27|441.15|439.25|3
1731934700000|2024-11-18 12:58:20|441.18|439.28|441.35|439.45|441.36|439.46|441.18|439.28|11
1731934710000|2024-11-18 12:58:30|441.36|439.46|441.33|439.43|441.36|439.46|441.33|439.43|4
1731934720000|2024-11-18 12:58:40|441.34|439.44|441.34|439.44|441.34|439.44|441.34|439.44|1
1731934740000|2024-11-18 12:59:00|441.33|439.43|441.33|439.43|441.33|439.43|441.33|439.43|1
1731934750000|2024-11-18 12:59:10|441.32|439.42|441.24|439.34|441.32|439.42|441.2|439.3|4
1731934760000|2024-11-18 12:59:20|441.23|439.33|441.25|439.35|441.25|439.35|441.23|439.33|3
1731934770000|2024-11-18 12:59:30|441.24|439.34|441.13|439.23|441.25|439.35|441.13|439.23|6
1731934780000|2024-11-18 12:59:40|441.12|439.22|441.12|439.22|441.12|439.22|441.11|439.21|3
1731934790000|2024-11-18 12:59:50|441.13|439.23|441.16|439.26|441.16|439.26|441.13|439.23|4
1731934800000|2024-11-18 13:00:00|441.11|439.21|441.31|439.41|441.31|439.41|441.11|439.21|13
1731934810000|2024-11-18 13:00:10|441.38|439.48|441.4|439.5|441.4|439.5|441.32|439.42|6
1731934820000|2024-11-18 13:00:20|441.39|439.49|441.4|439.5|441.4|439.5|441.39|439.49|4
1731934830000|2024-11-18 13:00:30|441.41|439.51|441.8|439.9|441.83|439.93|441.41|439.51|20
1731934840000|2024-11-18 13:00:40|441.78|439.88|441.73|439.83|441.79|439.89|441.67|439.77|11
1731934850000|2024-11-18 13:00:50|441.72|439.82|441.46|439.56|441.73|439.83|441.45|439.55|14
1731934860000|2024-11-18 13:01:00|441.47|439.57|441.3|439.4|441.5|439.6|441.3|439.4|12
1731934870000|2024-11-18 13:01:10|441.31|439.41|441.46|439.56|441.46|439.56|441.31|439.41|11
1731934880000|2024-11-18 13:01:20|441.45|439.55|441.56|439.66|441.56|439.66|441.45|439.55|9
1731934890000|2024-11-18 13:01:30|441.55|439.65|441.6|439.7|441.61|439.71|441.53|439.63|8
1731934900000|2024-11-18 13:01:40|441.59|439.69|441.36|439.46|441.59|439.69|441.36|439.46|12
1731934910000|2024-11-18 13:01:50|441.35|439.45|440.69|438.79|441.35|439.45|440.68|438.78|21
1731934920000|2024-11-18 13:02:00|440.68|438.78|440.48|438.58|440.68|438.78|440.45|438.55|27
1731934930000|2024-11-18 13:02:10|440.47|438.57|440.48|438.58|440.5|438.6|440.4|438.5|16
1731934940000|2024-11-18 13:02:20|440.42|438.52|440.34|438.44|440.42|438.52|440.33|438.43|6
1731934950000|2024-11-18 13:02:30|440.24|438.34|440.26|438.36|440.26|438.36|440.24|438.34|3
1731934960000|2024-11-18 13:02:40|440.23|438.33|440.22|438.32|440.25|438.35|440.19|438.29|9
1731934970000|2024-11-18 13:02:50|440.21|438.31|440.33|438.43|440.38|438.48|440.21|438.31|7
1731934980000|2024-11-18 13:03:00|440.27|438.37|439.86|437.96|440.3|438.4|439.86|437.96|19
1731934990000|2024-11-18 13:03:10|439.85|437.95|439.28|437.38|439.85|437.95|439.28|437.38|27
1731935000000|2024-11-18 13:03:20|439.41|437.51|439.67|437.77|439.67|437.77|439.29|437.39|22
1731935010000|2024-11-18 13:03:30|439.68|437.78|439.69|437.79|439.69|437.79|439.67|437.77|6
1731935020000|2024-11-18 13:03:40|439.68|437.78|439.26|437.36|439.68|437.78|439.26|437.36|18
1731935030000|2024-11-18 13:03:50|439.25|437.35|439.24|437.34|439.28|437.38|439.22|437.32|11
1731935040000|2024-11-18 13:04:00|439.23|437.33|439.13|437.23|439.23|437.33|439.09|437.19|6
1731935050000|2024-11-18 13:04:10|439.12|437.22|438.51|436.61|439.15|437.25|438.51|436.61|14
1731935060000|2024-11-18 13:04:20|438.5|436.6|438.85|436.95|438.85|436.95|438.48|436.58|16
1731935070000|2024-11-18 13:04:30|438.86|436.96|438.55|436.65|438.86|436.96|438.55|436.65|10
1731935080000|2024-11-18 13:04:40|438.56|436.66|438.02|436.12|438.56|436.66|438.02|436.12|12
1731935090000|2024-11-18 13:04:50|437.95|436.05|436.61|434.71|437.96|436.06|436.53|434.63|18
1731935100000|2024-11-18 13:05:00|436.62|434.72|436.75|434.85|437.35|435.45|436.62|434.72|21
1731935110000|2024-11-18 13:05:10|436.83|434.93|437.18|435.28|437.18|435.28|436.83|434.93|19
1731935120000|2024-11-18 13:05:20|437.17|435.27|437.29|435.39|437.29|435.39|437.1|435.2|16
1731935130000|2024-11-18 13:05:30|437.3|435.4|436.99|435.09|437.5|435.6|436.99|435.09|15
1731935140000|2024-11-18 13:05:40|437|435.1|437.46|435.56|437.46|435.56|436.93|435.03|16
1731935150000|2024-11-18 13:05:50|437.47|435.57|437.51|435.61|437.51|435.61|437.47|435.57|7
1731935160000|2024-11-18 13:06:00|437.52|435.62|437.65|435.75|437.72|435.82|437.52|435.62|15
1731935170000|2024-11-18 13:06:10|437.66|435.76|437.32|435.42|437.66|435.76|437.12|435.22|15
1731935180000|2024-11-18 13:06:20|437.31|435.41|436.49|434.59|437.31|435.41|436.49|434.59|13
1731935190000|2024-11-18 13:06:30|436.5|434.6|436.53|434.63|436.7|434.8|436.5|434.6|13
1731935200000|2024-11-18 13:06:40|436.43|434.53|436.15|434.25|436.43|434.53|436.09|434.19|21
1731935210000|2024-11-18 13:06:50|436.16|434.26|436.35|434.45|436.4|434.5|436.16|434.26|22
1731935220000|2024-11-18 13:07:00|436.33|434.43|436.35|434.45|436.39|434.49|436.32|434.42|14
1731935230000|2024-11-18 13:07:10|436.33|434.43|436.25|434.35|436.36|434.46|436.2|434.3|13
1731935240000|2024-11-18 13:07:20|436.19|434.29|435.91|434.01|436.19|434.29|435.89|433.99|12
1731935250000|2024-11-18 13:07:30|435.92|434.02|435.65|433.75|435.92|434.02|435.51|433.61|10
1731935260000|2024-11-18 13:07:40|435.54|433.64|435.52|433.62|435.69|433.79|435.47|433.57|13
1731935270000|2024-11-18 13:07:50|435.53|433.63|435.54|433.64|435.54|433.64|435.52|433.62|6
1731935280000|2024-11-18 13:08:00|435.55|433.65|435.41|433.51|435.57|433.67|435.41|433.51|15
1731935290000|2024-11-18 13:08:10|435.42|433.52|435.78|433.88|435.82|433.92|435.42|433.52|17
1731935300000|2024-11-18 13:08:20|435.79|433.89|435.83|433.93|435.83|433.93|435.79|433.89|5
1731935310000|2024-11-18 13:08:30|435.84|433.94|435.56|433.66|435.84|433.94|435.55|433.65|8
1731935320000|2024-11-18 13:08:40|435.57|433.67|435.91|434.01|435.91|434.01|435.57|433.67|18
1731935330000|2024-11-18 13:08:50|435.92|434.02|436.11|434.21|436.16|434.26|435.92|434.02|10
1731935340000|2024-11-18 13:09:00|436.12|434.22|436.02|434.12|436.32|434.42|436|434.1|17
1731935350000|2024-11-18 13:09:10|436.03|434.13|436.2|434.3|436.2|434.3|436.03|434.13|19
1731935360000|2024-11-18 13:09:20|436.21|434.31|435.66|433.76|436.22|434.32|435.65|433.75|10
1731935370000|2024-11-18 13:09:30|435.67|433.77|435.63|433.73|435.67|433.77|435.62|433.72|7
1731935380000|2024-11-18 13:09:40|435.43|433.53|435.39|433.49|435.44|433.54|435.37|433.47|5
1731935390000|2024-11-18 13:09:50|435.38|433.48|435.4|433.5|435.41|433.51|435.38|433.48|5
1731935400000|2024-11-18 13:10:00|435.39|433.49|435.41|433.51|435.41|433.51|435.37|433.47|5
1731935410000|2024-11-18 13:10:10|435.42|433.52|434.89|432.99|435.42|433.52|434.89|432.99|8
1731935420000|2024-11-18 13:10:20|434.84|432.94|434.55|432.65|434.84|432.94|434.46|432.56|15
1731935430000|2024-11-18 13:10:30|434.44|432.54|434.17|432.27|434.49|432.59|434.17|432.27|20
1731935440000|2024-11-18 13:10:40|434.15|432.25|433.34|431.44|434.21|432.31|433.28|431.38|13
1731935450000|2024-11-18 13:10:50|433.35|431.45|433.39|431.49|433.39|431.49|433.3|431.4|15
1731935460000|2024-11-18 13:11:00|433.4|431.5|433.35|431.45|433.42|431.52|433.32|431.42|18
1731935470000|2024-11-18 13:11:10|433.37|431.47|433.26|431.36|433.39|431.49|433.23|431.33|13
1731935480000|2024-11-18 13:11:20|433.27|431.37|432.89|430.99|433.27|431.37|432.89|430.99|15
1731935490000|2024-11-18 13:11:30|432.83|430.93|433.18|431.28|433.18|431.28|432.67|430.77|22
1731935500000|2024-11-18 13:11:40|433.19|431.29|433.88|431.98|433.89|431.99|433.19|431.29|19
1731935510000|2024-11-18 13:11:50|433.87|431.97|434.1|432.2|434.1|432.2|433.87|431.97|9
1731935520000|2024-11-18 13:12:00|434.11|432.21|434.24|432.34|434.24|432.34|434.11|432.21|14
1731935530000|2024-11-18 13:12:10|434.25|432.35|434.06|432.16|434.25|432.35|434.06|432.16|7
1731935540000|2024-11-18 13:12:20|434.01|432.11|434|432.1|434.01|432.11|433.99|432.09|4
1731935550000|2024-11-18 13:12:30|434.01|432.11|434.35|432.45|434.49|432.59|434.01|432.11|15
1731935560000|2024-11-18 13:12:40|434.38|432.48|434.6|432.7|434.6|432.7|434.38|432.48|14
1731935570000|2024-11-18 13:12:50|434.61|432.71|434.71|432.81|434.98|433.08|434.61|432.71|10
1731935580000|2024-11-18 13:13:00|434.7|432.8|434.38|432.48|434.7|432.8|434.34|432.44|11
1731935590000|2024-11-18 13:13:10|434.39|432.49|434.46|432.56|434.46|432.56|434.38|432.48|15
1731935600000|2024-11-18 13:13:20|434.47|432.57|434.51|432.61|434.51|432.61|434.46|432.56|11
1731935610000|2024-11-18 13:13:30|434.52|432.62|434.52|432.62|434.58|432.68|434.42|432.52|15
1731935620000|2024-11-18 13:13:40|434.41|432.51|433.97|432.07|434.42|432.52|433.96|432.06|13
1731935630000|2024-11-18 13:13:50|433.98|432.08|433.85|431.95|433.98|432.08|433.8|431.9|5
1731935640000|2024-11-18 13:14:00|433.86|431.96|434.13|432.23|434.13|432.23|433.86|431.96|23
1731935650000|2024-11-18 13:14:10|434.14|432.24|434.42|432.52|434.42|432.52|434.14|432.24|11
1731935660000|2024-11-18 13:14:20|434.43|432.53|434.59|432.69|434.59|432.69|434.43|432.53|12
1731935670000|2024-11-18 13:14:30|434.6|432.7|434.64|432.74|434.64|432.74|434.6|432.7|5
1731935680000|2024-11-18 13:14:40|434.63|432.73|434.36|432.46|434.63|432.73|434.36|432.46|17
1731935690000|2024-11-18 13:14:50|434.37|432.47|434.39|432.49|434.39|432.49|434.37|432.47|7
1731935700000|2024-11-18 13:15:00|434.4|432.5|433.95|432.05|434.41|432.51|433.95|432.05|18
1731935710000|2024-11-18 13:15:10|433.94|432.04|433.53|431.63|433.94|432.04|433.53|431.63|16
1731935720000|2024-11-18 13:15:20|433.55|431.65|433.51|431.61|433.55|431.65|433.5|431.6|5
1731935730000|2024-11-18 13:15:30|433.5|431.6|433.53|431.63|433.53|431.63|433.5|431.6|6
1731935740000|2024-11-18 13:15:40|433.45|431.55|433.54|431.64|433.54|431.64|433.45|431.55|7
1731935750000|2024-11-18 13:15:50|433.55|431.65|433.55|431.65|433.58|431.68|433.53|431.63|8
1731935760000|2024-11-18 13:16:00|433.56|431.66|433.68|431.78|433.68|431.78|433.38|431.48|15
1731935770000|2024-11-18 13:16:10|433.69|431.79|434.22|432.32|434.22|432.32|433.69|431.79|16
1731935780000|2024-11-18 13:16:20|434.23|432.33|434.26|432.36|434.26|432.36|434.23|432.33|10
1731935790000|2024-11-18 13:16:30|434.25|432.35|433.9|432|434.25|432.35|433.77|431.87|19
1731935800000|2024-11-18 13:16:40|433.91|432.01|434.21|432.31|434.21|432.31|433.91|432.01|11
1731935810000|2024-11-18 13:16:50|434.22|432.32|434.34|432.44|434.34|432.44|434.22|432.32|14
1731935820000|2024-11-18 13:17:00|434.35|432.45|434.45|432.55|434.45|432.55|434.35|432.45|8
1731935830000|2024-11-18 13:17:10|434.46|432.56|434.61|432.71|434.8|432.9|434.46|432.56|7
1731935840000|2024-11-18 13:17:20|434.62|432.72|434.98|433.08|434.98|433.08|434.62|432.72|15
1731935850000|2024-11-18 13:17:30|434.99|433.09|434.89|432.99|435.04|433.14|434.89|432.99|11
1731935860000|2024-11-18 13:17:40|434.88|432.98|435.1|433.2|435.1|433.2|434.88|432.98|17
1731935870000|2024-11-18 13:17:50|435.11|433.21|435.4|433.5|435.4|433.5|435.11|433.21|15
1731935880000|2024-11-18 13:18:00|435.41|433.51|435.71|433.81|435.71|433.81|435.41|433.51|8
1731935890000|2024-11-18 13:18:10|435.67|433.77|435.35|433.45|435.67|433.77|435.27|433.37|17
1731935900000|2024-11-18 13:18:20|435.36|433.46|435.35|433.45|435.37|433.47|435.34|433.44|6
1731935910000|2024-11-18 13:18:30|435.36|433.46|435.23|433.33|435.36|433.46|435.22|433.32|6
1731935920000|2024-11-18 13:18:40|435.24|433.34|435.27|433.37|435.27|433.37|435.24|433.34|6
1731935930000|2024-11-18 13:18:50|435.28|433.38|435.51|433.61|435.53|433.63|435.28|433.38|11
1731935940000|2024-11-18 13:19:00|435.5|433.6|435.26|433.36|435.5|433.6|435.26|433.36|7
1731935950000|2024-11-18 13:19:10|435.25|433.35|435.24|433.34|435.25|433.35|435.24|433.34|2
1731935960000|2024-11-18 13:19:20|435.25|433.35|435.14|433.24|435.3|433.4|435.14|433.24|11
1731935970000|2024-11-18 13:19:30|435.15|433.25|435.17|433.27|435.18|433.28|435.13|433.23|11
1731935980000|2024-11-18 13:19:40|435.12|433.22|435.11|433.21|435.12|433.22|435.1|433.2|6
1731935990000|2024-11-18 13:19:50|435.06|433.16|434.83|432.93|435.12|433.22|434.74|432.84|17
1731936000000|2024-11-18 13:20:00|434.84|432.94|434.3|432.4|434.85|432.95|434.29|432.39|19
1731936010000|2024-11-18 13:20:10|434.31|432.41|434.01|432.11|434.32|432.42|433.91|432.01|20
1731936020000|2024-11-18 13:20:20|434|432.1|434.27|432.37|434.27|432.37|434|432.1|18
1731936030000|2024-11-18 13:20:30|434.28|432.38|434.36|432.46|434.36|432.46|434.28|432.38|9
1731936040000|2024-11-18 13:20:40|434.37|432.47|434.31|432.41|434.58|432.68|434.31|432.41|18
1731936050000|2024-11-18 13:20:50|434.32|432.42|434.35|432.45|434.35|432.45|434.28|432.38|9
1731936060000|2024-11-18 13:21:00|434.36|432.46|434.08|432.18|434.38|432.48|434.08|432.18|11
1731936070000|2024-11-18 13:21:10|433.9|432|433.93|432.03|433.93|432.03|433.89|431.99|6
1731936080000|2024-11-18 13:21:20|433.95|432.05|433.83|431.93|433.98|432.08|433.83|431.93|13
1731936090000|2024-11-18 13:21:30|433.86|431.96|433.89|431.99|433.89|431.99|433.86|431.96|10
1731936100000|2024-11-18 13:21:40|433.9|432|434.33|432.43|434.34|432.44|433.9|432|25
1731936110000|2024-11-18 13:21:50|434.34|432.44|434.68|432.78|434.69|432.79|434.34|432.44|13
1731936120000|2024-11-18 13:22:00|434.69|432.79|433.74|431.84|434.69|432.79|433.73|431.83|19
1731936130000|2024-11-18 13:22:10|433.69|431.79|433.71|431.81|433.71|431.81|433.69|431.79|5
1731936140000|2024-11-18 13:22:20|433.67|431.77|433.63|431.73|433.67|431.77|433.57|431.67|14
1731936150000|2024-11-18 13:22:30|433.64|431.74|433.67|431.77|433.68|431.78|433.64|431.74|7
1731936160000|2024-11-18 13:22:40|433.68|431.78|434.07|432.17|434.07|432.17|433.68|431.78|18
1731936170000|2024-11-18 13:22:50|434.24|432.34|434.33|432.43|434.34|432.44|434.24|432.34|13
1731936180000|2024-11-18 13:23:00|434.32|432.42|434.15|432.25|434.32|432.42|434.15|432.25|12
1731936190000|2024-11-18 13:23:10|434.09|432.19|434|432.1|434.09|432.19|433.87|431.97|7
1731936200000|2024-11-18 13:23:20|433.87|431.97|434.01|432.11|434.02|432.12|433.87|431.97|17
1731936210000|2024-11-18 13:23:30|434.02|432.12|433.87|431.97|434.03|432.13|433.86|431.96|5
1731936220000|2024-11-18 13:23:40|433.86|431.96|433.87|431.97|433.87|431.97|433.84|431.94|13
1731936230000|2024-11-18 13:23:50|433.88|431.98|433.88|431.98|433.9|432|433.88|431.98|5
1731936240000|2024-11-18 13:24:00|433.87|431.97|433.61|431.71|433.88|431.98|433.56|431.66|16
1731936250000|2024-11-18 13:24:10|433.59|431.69|433.35|431.45|433.61|431.71|433.24|431.34|10
1731936260000|2024-11-18 13:24:20|433.34|431.44|433.29|431.39|433.34|431.44|433.29|431.39|5
1731936270000|2024-11-18 13:24:30|433.28|431.38|433.25|431.35|433.28|431.38|433.25|431.35|8
1731936280000|2024-11-18 13:24:40|433.16|431.26|433.6|431.7|433.6|431.7|433.16|431.26|22
1731936290000|2024-11-18 13:24:50|433.61|431.71|433.71|431.81|433.71|431.81|433.61|431.71|11
1731936300000|2024-11-18 13:25:00|433.72|431.82|433.93|432.03|433.96|432.06|433.72|431.82|11
1731936310000|2024-11-18 13:25:10|433.94|432.04|433.94|432.04|433.97|432.07|433.92|432.02|10
1731936320000|2024-11-18 13:25:20|433.92|432.02|434.22|432.32|434.22|432.32|433.61|431.71|19
1731936330000|2024-11-18 13:25:30|434.06|432.16|434.56|432.66|434.56|432.66|434.06|432.16|23
1731936340000|2024-11-18 13:25:40|434.57|432.67|434.65|432.75|434.66|432.76|434.57|432.67|13
1731936350000|2024-11-18 13:25:50|434.66|432.76|434.53|432.63|434.69|432.79|434.51|432.61|10
1731936360000|2024-11-18 13:26:00|434.54|432.64|434.58|432.68|434.58|432.68|434.54|432.64|7
1731936370000|2024-11-18 13:26:10|434.59|432.69|434.66|432.76|434.66|432.76|434.59|432.69|11
1731936380000|2024-11-18 13:26:20|434.67|432.77|434.83|432.93|434.83|432.93|434.67|432.77|10
1731936390000|2024-11-18 13:26:30|434.84|432.94|434.86|432.96|434.86|432.96|434.84|432.94|3
1731936400000|2024-11-18 13:26:40|434.87|432.97|434.7|432.8|434.87|432.97|434.68|432.78|8
1731936410000|2024-11-18 13:26:50|434.71|432.81|434.63|432.73|434.72|432.82|434.63|432.73|10
1731936420000|2024-11-18 13:27:00|434.64|432.74|434.67|432.77|434.67|432.77|434.64|432.74|4
1731936430000|2024-11-18 13:27:10|434.68|432.78|434.66|432.76|434.7|432.8|434.64|432.74|11
1731936440000|2024-11-18 13:27:20|434.62|432.72|434.72|432.82|434.72|432.82|434.62|432.72|9
1731936450000|2024-11-18 13:27:30|434.73|432.83|434.95|433.05|434.95|433.05|434.73|432.83|9
1731936460000|2024-11-18 13:27:40|435.04|433.14|435.29|433.39|435.33|433.43|435.04|433.14|21
1731936470000|2024-11-18 13:27:50|435.3|433.4|435.45|433.55|435.45|433.55|435.3|433.4|10
1731936480000|2024-11-18 13:28:00|435.46|433.56|435.5|433.6|435.5|433.6|435.46|433.56|5
1731936490000|2024-11-18 13:28:10|435.51|433.61|435.36|433.46|435.52|433.62|435.34|433.44|5
1731936500000|2024-11-18 13:28:20|435.37|433.47|435.47|433.57|435.47|433.57|435.37|433.47|13
1731936510000|2024-11-18 13:28:30|435.48|433.58|435.65|433.75|435.65|433.75|435.48|433.58|6
1731936520000|2024-11-18 13:28:40|435.66|433.76|435.68|433.78|435.68|433.78|435.66|433.76|3
1731936530000|2024-11-18 13:28:50|435.69|433.79|435.71|433.81|435.71|433.81|435.68|433.78|5
1731936540000|2024-11-18 13:29:00|435.72|433.82|435.73|433.83|435.73|433.83|435.69|433.79|4
1731936550000|2024-11-18 13:29:10|435.68|433.78|435.79|433.89|435.89|433.99|435.68|433.78|18
1731936560000|2024-11-18 13:29:20|435.76|433.86|435.68|433.78|435.79|433.89|435.55|433.65|13
1731936570000|2024-11-18 13:29:30|435.69|433.79|435.6|433.7|435.69|433.79|435.6|433.7|9
1731936580000|2024-11-18 13:29:40|435.59|433.69|435.48|433.58|435.59|433.69|435.48|433.58|3
1731936590000|2024-11-18 13:29:50|435.49|433.59|435.64|433.74|435.64|433.74|435.49|433.59|11
1731936600000|2024-11-18 13:30:00|435.62|433.72|435.66|433.76|435.68|433.78|435.62|433.72|7
1731936610000|2024-11-18 13:30:10|435.71|433.81|435.75|433.85|435.75|433.85|435.66|433.76|10
1731936620000|2024-11-18 13:30:20|435.65|433.75|435.67|433.77|435.67|433.77|435.65|433.75|5
1731936630000|2024-11-18 13:30:30|435.57|433.67|435.85|433.95|435.85|433.95|435.57|433.67|12
1731936640000|2024-11-18 13:30:40|435.86|433.96|436.2|434.3|436.21|434.31|435.86|433.96|18
1731936650000|2024-11-18 13:30:50|436.21|434.31|436.27|434.37|436.28|434.38|436.21|434.31|12
1731936660000|2024-11-18 13:31:00|436.28|434.38|436.41|434.51|436.41|434.51|436.28|434.38|13
1731936670000|2024-11-18 13:31:10|436.42|434.52|436.51|434.61|436.51|434.61|436.42|434.52|6
1731936680000|2024-11-18 13:31:20|436.52|434.62|436.6|434.7|436.6|434.7|436.5|434.6|6
1731936690000|2024-11-18 13:31:30|436.61|434.71|436.84|434.94|436.84|434.94|436.59|434.69|15
1731936700000|2024-11-18 13:31:40|436.85|434.95|436.89|434.99|436.89|434.99|436.85|434.95|5
1731936710000|2024-11-18 13:31:50|436.9|435|436.93|435.03|436.93|435.03|436.83|434.93|6
1731936720000|2024-11-18 13:32:00|436.91|435.01|436.89|434.99|436.91|435.01|436.82|434.92|9
1731936730000|2024-11-18 13:32:10|436.9|435|436.69|434.79|436.91|435.01|436.69|434.79|10
1731936740000|2024-11-18 13:32:20|436.66|434.76|436.5|434.6|436.66|434.76|436.46|434.56|10
1731936750000|2024-11-18 13:32:30|436.51|434.61|436.54|434.64|436.54|434.64|436.51|434.61|6
1731936760000|2024-11-18 13:32:40|436.52|434.62|436.68|434.78|436.68|434.78|436.52|434.62|8
1731936770000|2024-11-18 13:32:50|436.67|434.77|436.49|434.59|436.68|434.78|436.49|434.59|15
1731936780000|2024-11-18 13:33:00|436.51|434.61|436.53|434.63|436.53|434.63|436.5|434.6|7
1731936790000|2024-11-18 13:33:10|436.54|434.64|436.72|434.82|436.72|434.82|436.54|434.64|8
1731936800000|2024-11-18 13:33:20|436.73|434.83|436.74|434.84|436.74|434.84|436.73|434.83|2
1731936810000|2024-11-18 13:33:30|436.82|434.92|436.84|434.94|436.84|434.94|436.82|434.92|3
1731936820000|2024-11-18 13:33:40|436.85|434.95|436.88|434.98|436.88|434.98|436.85|434.95|8
1731936830000|2024-11-18 13:33:50|436.89|434.99|436.92|435.02|436.92|435.02|436.89|434.99|4
1731936840000|2024-11-18 13:34:00|436.86|434.96|436.73|434.83|436.89|434.99|436.69|434.79|9
1731936850000|2024-11-18 13:34:10|436.74|434.84|436.75|434.85|436.75|434.85|436.73|434.83|3
1731936860000|2024-11-18 13:34:20|436.76|434.86|436.84|434.94|436.85|434.95|436.76|434.86|8
1731936870000|2024-11-18 13:34:30|436.82|434.92|436.85|434.95|436.85|434.95|436.82|434.92|3
1731936880000|2024-11-18 13:34:40|436.86|434.96|436.67|434.77|436.86|434.96|436.65|434.75|8
1731936890000|2024-11-18 13:34:50|436.66|434.76|436.7|434.8|436.7|434.8|436.66|434.76|7
1731936900000|2024-11-18 13:35:00|436.71|434.81|436.83|434.93|436.84|434.94|436.71|434.81|7
1731936910000|2024-11-18 13:35:10|436.84|434.94|436.76|434.86|436.84|434.94|436.76|434.86|8
1731936920000|2024-11-18 13:35:20|436.75|434.85|436.41|434.51|436.75|434.85|436.41|434.51|12
1731936930000|2024-11-18 13:35:30|436.4|434.5|436.12|434.22|436.4|434.5|436.12|434.22|11
1731936940000|2024-11-18 13:35:40|436.13|434.23|436.14|434.24|436.15|434.25|436.11|434.21|8
1731936950000|2024-11-18 13:35:50|436.15|434.25|436.16|434.26|436.16|434.26|436.15|434.25|4
1731936960000|2024-11-18 13:36:00|436.17|434.27|436.06|434.16|436.19|434.29|436.03|434.13|12
1731936970000|2024-11-18 13:36:10|436.05|434.15|436.07|434.17|436.07|434.17|436.05|434.15|3
1731936980000|2024-11-18 13:36:20|436.06|434.16|435.91|434.01|436.06|434.16|435.9|434|8
1731936990000|2024-11-18 13:36:30|435.88|433.98|435.86|433.96|435.92|434.02|435.86|433.96|6
1731937000000|2024-11-18 13:36:40|435.87|433.97|436.02|434.12|436.04|434.14|435.87|433.97|11
1731937010000|2024-11-18 13:36:50|436.03|434.13|436.02|434.12|436.04|434.14|436.02|434.12|3
1731937020000|2024-11-18 13:37:00|435.94|434.04|436.04|434.14|436.13|434.23|435.94|434.04|22
1731937030000|2024-11-18 13:37:10|436.01|434.11|436.03|434.13|436.03|434.13|435.98|434.08|8
1731937040000|2024-11-18 13:37:20|436.02|434.12|436.04|434.14|436.04|434.14|436|434.1|8
1731937050000|2024-11-18 13:37:30|436.05|434.15|436.3|434.4|436.32|434.42|436.05|434.15|9
1731937060000|2024-11-18 13:37:40|436.31|434.41|436.52|434.62|436.54|434.64|436.31|434.41|11
1731937070000|2024-11-18 13:37:50|436.5|434.6|436.43|434.53|436.51|434.61|436.4|434.5|9
1731937080000|2024-11-18 13:38:00|436.44|434.54|436.51|434.61|436.52|434.62|436.43|434.53|13
1731937090000|2024-11-18 13:38:10|436.58|434.68|436.67|434.77|436.68|434.78|436.58|434.68|12
1731937100000|2024-11-18 13:38:20|436.72|434.82|436.73|434.83|436.77|434.87|436.71|434.81|11
1731937110000|2024-11-18 13:38:30|436.74|434.84|436.76|434.86|436.76|434.86|436.74|434.84|3
1731937120000|2024-11-18 13:38:40|436.77|434.87|436.77|434.87|436.78|434.88|436.77|434.87|3
1731937130000|2024-11-18 13:38:50|436.76|434.86|436.85|434.95|436.86|434.96|436.76|434.86|6
1731937140000|2024-11-18 13:39:00|436.84|434.94|436.92|435.02|436.92|435.02|436.84|434.94|10
1731937150000|2024-11-18 13:39:10|436.93|435.03|436.93|435.03|436.95|435.05|436.9|435|9
1731937160000|2024-11-18 13:39:20|436.94|435.04|437.04|435.14|437.04|435.14|436.94|435.04|7
1731937170000|2024-11-18 13:39:30|437.03|435.13|437.17|435.27|437.17|435.27|437.03|435.13|8
1731937180000|2024-11-18 13:39:40|437.18|435.28|437.02|435.12|437.18|435.28|437.01|435.11|5
1731937190000|2024-11-18 13:39:50|437.03|435.13|437.05|435.15|437.05|435.15|437.02|435.12|5
1731937200000|2024-11-18 13:40:00|437.06|435.16|436.98|435.08|437.07|435.17|436.91|435.01|8
1731937210000|2024-11-18 13:40:10|436.99|435.09|436.96|435.06|437|435.1|436.96|435.06|6
1731937220000|2024-11-18 13:40:20|436.94|435.04|436.91|435.01|436.94|435.04|436.88|434.98|8
1731937230000|2024-11-18 13:40:30|436.9|435|436.78|434.88|436.91|435.01|436.76|434.86|6
1731937240000|2024-11-18 13:40:40|436.79|434.89|436.61|434.71|436.79|434.89|436.61|434.71|15
1731937250000|2024-11-18 13:40:50|436.6|434.7|436.61|434.71|436.61|434.71|436.59|434.69|5
1731937260000|2024-11-18 13:41:00|436.62|434.72|436.81|434.91|436.81|434.91|436.62|434.72|8
1731937270000|2024-11-18 13:41:10|436.82|434.92|436.84|434.94|436.84|434.94|436.82|434.92|3
1731937280000|2024-11-18 13:41:20|436.85|434.95|436.83|434.93|436.89|434.99|436.82|434.92|8
1731937290000|2024-11-18 13:41:30|436.72|434.82|436.79|434.89|436.79|434.89|436.72|434.82|7
1731937300000|2024-11-18 13:41:40|436.8|434.9|436.85|434.95|436.85|434.95|436.8|434.9|8
1731937310000|2024-11-18 13:41:50|436.97|435.07|436.99|435.09|437|435.1|436.96|435.06|10
1731937320000|2024-11-18 13:42:00|436.89|434.99|436.88|434.98|436.91|435.01|436.84|434.94|12
1731937330000|2024-11-18 13:42:10|436.89|434.99|436.73|434.83|436.89|434.99|436.73|434.83|6
1731937340000|2024-11-18 13:42:20|436.72|434.82|436.56|434.66|436.72|434.82|436.56|434.66|10
1731937350000|2024-11-18 13:42:30|436.57|434.67|436.59|434.69|436.6|434.7|436.52|434.62|11
1731937360000|2024-11-18 13:42:40|436.6|434.7|436.51|434.61|436.6|434.7|436.45|434.55|13
1731937370000|2024-11-18 13:42:50|436.53|434.63|436.48|434.58|436.58|434.68|436.42|434.52|16
1731937380000|2024-11-18 13:43:00|436.49|434.59|436.97|435.07|436.97|435.07|436.49|434.59|24
1731937390000|2024-11-18 13:43:10|436.99|435.09|437.42|435.52|437.42|435.52|436.99|435.09|19
1731937400000|2024-11-18 13:43:20|437.43|435.53|437.52|435.62|437.57|435.67|437.43|435.53|19
1731937410000|2024-11-18 13:43:30|437.53|435.63|437.43|435.53|437.54|435.64|437.43|435.53|9
1731937420000|2024-11-18 13:43:40|437.44|435.54|437.47|435.57|437.47|435.57|437.44|435.54|4
1731937430000|2024-11-18 13:43:50|437.48|435.58|437.5|435.6|437.5|435.6|437.48|435.58|3
1731937440000|2024-11-18 13:44:00|437.51|435.61|437.57|435.67|437.6|435.7|437.5|435.6|8
1731937450000|2024-11-18 13:44:10|437.58|435.68|437.6|435.7|437.6|435.7|437.58|435.68|3
1731937460000|2024-11-18 13:44:20|437.56|435.66|437.59|435.69|437.59|435.69|437.5|435.6|12
1731937470000|2024-11-18 13:44:30|437.58|435.68|437.58|435.68|437.58|435.68|437.54|435.64|7
1731937480000|2024-11-18 13:44:40|437.59|435.69|437.61|435.71|437.61|435.71|437.59|435.69|3
1731937490000|2024-11-18 13:44:50|437.62|435.72|437.6|435.7|437.64|435.74|437.58|435.68|7
1731937500000|2024-11-18 13:45:00|437.61|435.71|437.44|435.54|437.61|435.71|437.43|435.53|8
1731937510000|2024-11-18 13:45:10|437.45|435.55|437.47|435.57|437.47|435.57|437.45|435.55|3
1731937520000|2024-11-18 13:45:20|437.48|435.58|437.54|435.64|437.54|435.64|437.46|435.56|11
1731937530000|2024-11-18 13:45:30|437.55|435.65|437.56|435.66|437.57|435.67|437.53|435.63|10
1731937540000|2024-11-18 13:45:40|437.57|435.67|437.6|435.7|437.6|435.7|437.57|435.67|6
1731937550000|2024-11-18 13:45:50|437.56|435.66|437.51|435.61|437.57|435.67|437.49|435.59|6
1731937560000|2024-11-18 13:46:00|437.52|435.62|437.53|435.63|437.54|435.64|437.52|435.62|5
1731937570000|2024-11-18 13:46:10|437.5|435.6|437.56|435.66|437.56|435.66|437.5|435.6|4
1731937580000|2024-11-18 13:46:20|437.58|435.68|437.53|435.63|437.61|435.71|437.52|435.62|9
1731937590000|2024-11-18 13:46:30|437.52|435.62|437.39|435.49|437.52|435.62|437.38|435.48|6
1731937600000|2024-11-18 13:46:40|437.38|435.48|437.4|435.5|437.4|435.5|437.37|435.47|5
1731937610000|2024-11-18 13:46:50|437.33|435.43|437.28|435.38|437.34|435.44|437.28|435.38|8
1731937620000|2024-11-18 13:47:00|437.25|435.35|436.91|435.01|437.25|435.35|436.84|434.94|17
1731937630000|2024-11-18 13:47:10|436.89|434.99|437.07|435.17|437.08|435.18|436.89|434.99|16
1731937640000|2024-11-18 13:47:20|437.08|435.18|437.18|435.28|437.21|435.31|437.08|435.18|10
1731937650000|2024-11-18 13:47:30|437.19|435.29|437.28|435.38|437.28|435.38|437.19|435.29|9
1731937660000|2024-11-18 13:47:40|437.29|435.39|437.04|435.14|437.29|435.39|437.04|435.14|9
1731937670000|2024-11-18 13:47:50|437.03|435.13|437.09|435.19|437.09|435.19|437.03|435.13|7
1731937680000|2024-11-18 13:48:00|437.1|435.2|437.02|435.12|437.11|435.21|437.02|435.12|4
1731937690000|2024-11-18 13:48:10|437.01|435.11|436.99|435.09|437.01|435.11|436.99|435.09|3
1731937700000|2024-11-18 13:48:20|436.98|435.08|436.96|435.06|436.98|435.08|436.94|435.04|6
1731937710000|2024-11-18 13:48:30|436.95|435.05|436.85|434.95|436.95|435.05|436.83|434.93|8
1731937720000|2024-11-18 13:48:40|436.86|434.96|436.9|435|436.9|435|436.86|434.96|5
1731937730000|2024-11-18 13:48:50|436.89|434.99|436.76|434.86|436.89|434.99|436.76|434.86|10
1731937740000|2024-11-18 13:49:00|436.75|434.85|436.45|434.55|436.75|434.85|436.44|434.54|15
1731937750000|2024-11-18 13:49:10|436.43|434.53|436.3|434.4|436.43|434.53|436.3|434.4|9
1731937760000|2024-11-18 13:49:20|436.31|434.41|436.38|434.48|436.38|434.48|436.31|434.41|8
1731937770000|2024-11-18 13:49:30|436.28|434.38|436.3|434.4|436.39|434.49|436.28|434.38|4
1731937780000|2024-11-18 13:49:40|436.31|434.41|436.32|434.42|436.33|434.43|436.31|434.41|5
1731937790000|2024-11-18 13:49:50|436.2|434.3|436.22|434.32|436.29|434.39|436.2|434.3|5
1731937800000|2024-11-18 13:50:00|436.23|434.33|435.96|434.06|436.23|434.33|435.96|434.06|16
1731937810000|2024-11-18 13:50:10|435.95|434.05|435.75|433.85|435.95|434.05|435.72|433.82|12
1731937820000|2024-11-18 13:50:20|435.74|433.84|435.36|433.46|435.74|433.84|435.34|433.44|18
1731937830000|2024-11-18 13:50:30|435.37|433.47|435.38|433.48|435.39|433.49|435.32|433.42|7
1731937840000|2024-11-18 13:50:40|435.37|433.47|435.38|433.48|435.38|433.48|435.37|433.47|2
1731937850000|2024-11-18 13:50:50|435.36|433.46|435.4|433.5|435.4|433.5|435.36|433.46|6
1731937860000|2024-11-18 13:51:00|435.39|433.49|435.28|433.38|435.4|433.5|435.28|433.38|8
1731937870000|2024-11-18 13:51:10|435.29|433.39|435.47|433.57|435.48|433.58|435.28|433.38|11
1731937880000|2024-11-18 13:51:20|435.48|433.58|435.51|433.61|435.52|433.62|435.48|433.58|11
1731937890000|2024-11-18 13:51:30|435.52|433.62|435.9|434|435.9|434|435.52|433.62|20
1731937900000|2024-11-18 13:51:40|435.91|434.01|435.9|434|435.92|434.02|435.9|434|6
1731937910000|2024-11-18 13:51:50|435.91|434.01|435.73|433.83|435.91|434.01|435.71|433.81|12
1731937920000|2024-11-18 13:52:00|435.74|433.84|435.86|433.96|435.86|433.96|435.74|433.84|6
1731937930000|2024-11-18 13:52:10|435.87|433.97|435.93|434.03|435.95|434.05|435.87|433.97|11
1731937940000|2024-11-18 13:52:20|435.94|434.04|435.96|434.06|436.04|434.14|435.92|434.02|11
1731937950000|2024-11-18 13:52:30|435.95|434.05|435.48|433.58|435.95|434.05|435.47|433.57|12
1731937960000|2024-11-18 13:52:40|435.49|433.59|435.89|433.99|435.89|433.99|435.49|433.59|24
1731937970000|2024-11-18 13:52:50|435.88|433.98|435.91|434.01|435.91|434.01|435.88|433.98|4
1731937980000|2024-11-18 13:53:00|435.89|433.99|435.95|434.05|435.95|434.05|435.89|433.99|6
1731937990000|2024-11-18 13:53:10|436|434.1|436.01|434.11|436.01|434.11|435.99|434.09|10
1731938000000|2024-11-18 13:53:20|435.99|434.09|436.04|434.14|436.04|434.14|435.99|434.09|6
1731938010000|2024-11-18 13:53:30|436.05|434.15|435.91|434.01|436.05|434.15|435.89|433.99|7
1731938020000|2024-11-18 13:53:40|435.92|434.02|435.93|434.03|435.93|434.03|435.92|434.02|2
1731938030000|2024-11-18 13:53:50|435.94|434.04|435.87|433.97|435.96|434.06|435.86|433.96|7
1731938040000|2024-11-18 13:54:00|435.86|433.96|435.87|433.97|435.87|433.97|435.85|433.95|5
1731938050000|2024-11-18 13:54:10|435.84|433.94|435.84|433.94|435.88|433.98|435.84|433.94|5
1731938060000|2024-11-18 13:54:20|435.85|433.95|435.86|433.96|435.86|433.96|435.85|433.95|2
1731938070000|2024-11-18 13:54:30|435.87|433.97|435.47|433.57|435.87|433.97|435.46|433.56|11
1731938080000|2024-11-18 13:54:40|435.48|433.58|435.48|433.58|435.49|433.59|435.47|433.57|5
1731938090000|2024-11-18 13:54:50|435.47|433.57|435.31|433.41|435.47|433.57|435.3|433.4|5
1731938100000|2024-11-18 13:55:00|435.32|433.42|435.31|433.41|435.32|433.42|435.28|433.38|5
1731938110000|2024-11-18 13:55:10|435.32|433.42|434.77|432.87|435.32|433.42|434.77|432.87|13
1731938120000|2024-11-18 13:55:20|434.85|432.95|434.98|433.08|434.98|433.08|434.85|432.95|13
1731938130000|2024-11-18 13:55:30|434.99|433.09|435.01|433.11|435.01|433.11|434.99|433.09|5
1731938140000|2024-11-18 13:55:40|435.02|433.12|435.14|433.24|435.14|433.24|435.02|433.12|9
1731938150000|2024-11-18 13:55:50|435.11|433.21|435.18|433.28|435.18|433.28|435.11|433.21|9
1731938160000|2024-11-18 13:56:00|435.17|433.27|435.14|433.24|435.18|433.28|435.13|433.23|7
1731938170000|2024-11-18 13:56:10|434.94|433.04|434.89|432.99|434.94|433.04|434.86|432.96|10
1731938180000|2024-11-18 13:56:20|434.87|432.97|434.79|432.89|434.92|433.02|434.79|432.89|11
1731938190000|2024-11-18 13:56:30|434.8|432.9|434.46|432.56|434.8|432.9|434.46|432.56|17
1731938200000|2024-11-18 13:56:40|434.47|432.57|434.45|432.55|434.47|432.57|434.45|432.55|3
1731938210000|2024-11-18 13:56:50|434.46|432.56|434.42|432.52|434.47|432.57|434.42|432.52|8
1731938220000|2024-11-18 13:57:00|434.41|432.51|434.37|432.47|434.41|432.51|434.36|432.46|9
1731938230000|2024-11-18 13:57:10|434.38|432.48|434.23|432.33|434.38|432.48|434.21|432.31|6
1731938240000|2024-11-18 13:57:20|434.22|432.32|434.24|432.34|434.24|432.34|434.22|432.32|5
1731938250000|2024-11-18 13:57:30|434.25|432.35|434.17|432.27|434.25|432.35|434.16|432.26|8
1731938260000|2024-11-18 13:57:40|434.18|432.28|434.11|432.21|434.18|432.28|434.09|432.19|5
1731938270000|2024-11-18 13:57:50|434.1|432.2|434.12|432.22|434.12|432.22|434.1|432.2|3
1731938280000|2024-11-18 13:58:00|434.11|432.21|434.07|432.17|434.11|432.21|434.07|432.17|4
1731938290000|2024-11-18 13:58:10|434.06|432.16|433.9|432|434.06|432.16|433.89|431.99|15
1731938300000|2024-11-18 13:58:20|433.89|431.99|433.55|431.65|433.89|431.99|433.53|431.63|17
1731938310000|2024-11-18 13:58:30|433.56|431.66|433.61|431.71|433.61|431.71|433.56|431.66|8
1731938320000|2024-11-18 13:58:40|433.63|431.73|433.63|431.73|433.64|431.74|433.61|431.71|11
1731938330000|2024-11-18 13:58:50|433.64|431.74|433.68|431.78|433.68|431.78|433.64|431.74|8
1731938340000|2024-11-18 13:59:00|433.62|431.72|433.64|431.74|433.65|431.75|433.62|431.72|8
1731938350000|2024-11-18 13:59:10|433.49|431.59|433.51|431.61|433.51|431.61|433.49|431.59|7
1731938360000|2024-11-18 13:59:20|433.52|431.62|433.83|431.93|433.83|431.93|433.52|431.62|12
1731938370000|2024-11-18 13:59:30|433.84|431.94|433.91|432.01|433.91|432.01|433.84|431.94|8
1731938380000|2024-11-18 13:59:40|433.92|432.02|433.93|432.03|433.94|432.04|433.8|431.9|7
1731938390000|2024-11-18 13:59:50|433.85|431.95|433.82|431.92|433.85|431.95|433.78|431.88|6
1731938400000|2024-11-18 14:00:00|433.81|431.91|433.77|431.87|433.85|431.95|433.75|431.85|10
1731938410000|2024-11-18 14:00:10|433.63|431.73|433.27|431.37|433.73|431.83|433.27|431.37|14
1731938420000|2024-11-18 14:00:20|433.25|431.35|433.53|431.63|433.65|431.75|433.2|431.3|17
1731938430000|2024-11-18 14:00:30|433.52|431.62|433.59|431.69|433.59|431.69|433.52|431.62|10
1731938440000|2024-11-18 14:00:40|433.6|431.7|433.99|432.09|433.99|432.09|433.6|431.7|18
1731938450000|2024-11-18 14:00:50|434|432.1|433.68|431.78|434|432.1|433.68|431.78|11
1731938460000|2024-11-18 14:01:00|433.69|431.79|433.87|431.97|433.87|431.97|433.67|431.77|12
1731938470000|2024-11-18 14:01:10|433.86|431.96|433.83|431.93|433.87|431.97|433.81|431.91|12
1731938480000|2024-11-18 14:01:20|433.84|431.94|433.77|431.87|433.84|431.94|433.71|431.81|7
1731938490000|2024-11-18 14:01:30|433.78|431.88|433.96|432.06|433.96|432.06|433.78|431.88|8
1731938500000|2024-11-18 14:01:40|433.97|432.07|434.12|432.22|434.12|432.22|433.95|432.05|17
1731938510000|2024-11-18 14:01:50|434.1|432.2|434.59|432.69|434.59|432.69|434.1|432.2|24
1731938520000|2024-11-18 14:02:00|434.76|432.86|434.99|433.09|435.02|433.12|434.64|432.74|17
1731938530000|2024-11-18 14:02:10|435|433.1|435.03|433.13|435.03|433.13|435|433.1|6
1731938540000|2024-11-18 14:02:20|435.04|433.14|434.94|433.04|435.04|433.14|434.87|432.97|14
1731938550000|2024-11-18 14:02:30|434.92|433.02|434.75|432.85|434.92|433.02|434.7|432.8|6
1731938560000|2024-11-18 14:02:40|434.76|432.86|434.71|432.81|434.78|432.88|434.7|432.8|6
1731938570000|2024-11-18 14:02:50|434.7|432.8|434.78|432.88|434.78|432.88|434.7|432.8|9
1731938580000|2024-11-18 14:03:00|434.79|432.89|434.94|433.04|434.94|433.04|434.77|432.87|14
1731938590000|2024-11-18 14:03:10|435|433.1|435.09|433.19|435.09|433.19|435|433.1|11
1731938600000|2024-11-18 14:03:20|435.1|433.2|435.15|433.25|435.15|433.25|435.03|433.13|13
1731938610000|2024-11-18 14:03:30|435.4|433.5|435.52|433.62|435.52|433.62|435.4|433.5|15
1731938620000|2024-11-18 14:03:40|435.53|433.63|435.53|433.63|435.58|433.68|435.52|433.62|11
1731938630000|2024-11-18 14:03:50|435.49|433.59|435.45|433.55|435.5|433.6|435.45|433.55|3
1731938640000|2024-11-18 14:04:00|435.44|433.54|435.45|433.55|435.45|433.55|435.43|433.53|4
1731938650000|2024-11-18 14:04:10|435.46|433.56|435.43|433.53|435.46|433.56|435.41|433.51|4
1731938660000|2024-11-18 14:04:20|435.44|433.54|435.29|433.39|435.46|433.56|435.27|433.37|9
1731938670000|2024-11-18 14:04:30|435.3|433.4|435.48|433.58|435.48|433.58|435.3|433.4|13
1731938680000|2024-11-18 14:04:40|435.49|433.59|435.55|433.65|435.55|433.65|435.48|433.58|9
1731938690000|2024-11-18 14:04:50|435.56|433.66|435.6|433.7|435.6|433.7|435.54|433.64|6
1731938700000|2024-11-18 14:05:00|435.61|433.71|435.76|433.86|435.78|433.88|435.61|433.71|9
1731938710000|2024-11-18 14:05:10|435.77|433.87|436.02|434.12|436.02|434.12|435.77|433.87|17
1731938720000|2024-11-18 14:05:20|436.03|434.13|436.35|434.45|436.35|434.45|436.03|434.13|8
1731938730000|2024-11-18 14:05:30|436.36|434.46|436.5|434.6|436.5|434.6|436.36|434.46|12
1731938740000|2024-11-18 14:05:40|436.51|434.61|436.71|434.81|436.72|434.82|436.51|434.61|21
1731938750000|2024-11-18 14:05:50|436.7|434.8|436.73|434.83|436.73|434.83|436.7|434.8|7
1731938760000|2024-11-18 14:06:00|436.69|434.79|436.51|434.61|436.7|434.8|436.51|434.61|13
1731938770000|2024-11-18 14:06:10|436.5|434.6|436.47|434.57|436.5|434.6|436.39|434.49|10
1731938780000|2024-11-18 14:06:20|436.48|434.58|436.66|434.76|436.66|434.76|436.48|434.58|12
1731938790000|2024-11-18 14:06:30|436.67|434.77|436.7|434.8|436.7|434.8|436.67|434.77|4
1731938800000|2024-11-18 14:06:40|436.66|434.76|436.5|434.6|436.66|434.76|436.5|434.6|11
1731938810000|2024-11-18 14:06:50|436.49|434.59|436.4|434.5|436.49|434.59|436.4|434.5|7
1731938820000|2024-11-18 14:07:00|436.41|434.51|436.28|434.38|436.43|434.53|436.28|434.38|6
1731938830000|2024-11-18 14:07:10|436.27|434.37|436.15|434.25|436.28|434.38|436.14|434.24|13
1731938840000|2024-11-18 14:07:20|436.14|434.24|435.81|433.91|436.14|434.24|435.81|433.91|12
1731938850000|2024-11-18 14:07:30|435.82|433.92|435.89|433.99|435.89|433.99|435.82|433.92|11
1731938860000|2024-11-18 14:07:40|435.87|433.97|435.91|434.01|435.91|434.01|435.87|433.97|5
1731938870000|2024-11-18 14:07:50|435.89|433.99|435.81|433.91|435.91|434.01|435.81|433.91|8
1731938880000|2024-11-18 14:08:00|435.82|433.92|435.7|433.8|435.82|433.92|435.69|433.79|9
1731938890000|2024-11-18 14:08:10|435.69|433.79|435.66|433.76|435.7|433.8|435.66|433.76|6
1731938900000|2024-11-18 14:08:20|435.67|433.77|435.71|433.81|435.71|433.81|435.67|433.77|5
1731938910000|2024-11-18 14:08:30|435.72|433.82|435.75|433.85|435.75|433.85|435.72|433.82|4
1731938920000|2024-11-18 14:08:40|435.76|433.86|435.62|433.72|435.76|433.86|435.58|433.68|10
1731938930000|2024-11-18 14:08:50|435.63|433.73|435.66|433.76|435.66|433.76|435.63|433.73|4
1731938940000|2024-11-18 14:09:00|435.67|433.77|435.68|433.78|435.68|433.78|435.67|433.77|2
1731938950000|2024-11-18 14:09:10|435.69|433.79|435.84|433.94|435.84|433.94|435.69|433.79|7
1731938960000|2024-11-18 14:09:20|435.85|433.95|435.89|433.99|435.89|433.99|435.85|433.95|7
1731938970000|2024-11-18 14:09:30|435.9|434|436|434.1|436.1|434.2|435.9|434|9
1731938980000|2024-11-18 14:09:40|436.01|434.11|436.26|434.36|436.3|434.4|436.01|434.11|9
1731938990000|2024-11-18 14:09:50|436.27|434.37|436.21|434.31|436.28|434.38|436.21|434.31|11
1731939000000|2024-11-18 14:10:00|436.16|434.26|435.97|434.07|436.16|434.26|435.97|434.07|14
1731939010000|2024-11-18 14:10:10|435.96|434.06|435.97|434.07|435.97|434.07|435.95|434.05|4
1731939020000|2024-11-18 14:10:20|435.96|434.06|435.98|434.08|435.98|434.08|435.94|434.04|5
1731939030000|2024-11-18 14:10:30|435.99|434.09|436.11|434.21|436.11|434.21|435.98|434.08|10
1731939040000|2024-11-18 14:10:40|436.12|434.22|436.3|434.4|436.3|434.4|436.12|434.22|8
1731939050000|2024-11-18 14:10:50|436.31|434.41|436.31|434.41|436.31|434.41|436.31|434.41|1
1731939060000|2024-11-18 14:11:00|436.25|434.35|436.3|434.4|436.3|434.4|436.25|434.35|6
1731939070000|2024-11-18 14:11:10|436.31|434.41|436.46|434.56|436.46|434.56|436.31|434.41|10
1731939080000|2024-11-18 14:11:20|436.47|434.57|436.5|434.6|436.5|434.6|436.47|434.57|4
1731939090000|2024-11-18 14:11:30|436.51|434.61|436.63|434.73|436.83|434.93|436.5|434.6|15
1731939100000|2024-11-18 14:11:40|436.61|434.71|436.65|434.75|436.65|434.75|436.61|434.71|10
1731939110000|2024-11-18 14:11:50|436.62|434.72|436.93|435.03|436.93|435.03|436.62|434.72|13
1731939120000|2024-11-18 14:12:00|436.91|435.01|437.38|435.48|437.38|435.48|436.91|435.01|20
1731939130000|2024-11-18 14:12:10|437.39|435.49|437.41|435.51|437.42|435.52|437.38|435.48|7
1731939140000|2024-11-18 14:12:20|437.42|435.52|437.28|435.38|437.44|435.54|437.28|435.38|4
1731939150000|2024-11-18 14:12:30|437.29|435.39|437.31|435.41|437.31|435.41|437.27|435.37|6
1731939160000|2024-11-18 14:12:40|437.27|435.37|437.21|435.31|437.31|435.41|437.09|435.19|20
1731939170000|2024-11-18 14:12:50|437.22|435.32|437.34|435.44|437.35|435.45|437.2|435.3|12
1731939180000|2024-11-18 14:13:00|437.35|435.45|437.42|435.52|437.43|435.53|437.35|435.45|12
1731939190000|2024-11-18 14:13:10|437.43|435.53|437.68|435.78|437.68|435.78|437.43|435.53|14
1731939200000|2024-11-18 14:13:20|437.69|435.79|437.73|435.83|437.73|435.83|437.68|435.78|7
1731939210000|2024-11-18 14:13:30|437.74|435.84|437.77|435.87|437.77|435.87|437.74|435.84|4
1731939220000|2024-11-18 14:13:40|437.78|435.88|437.79|435.89|437.79|435.89|437.77|435.87|5
1731939230000|2024-11-18 14:13:50|437.77|435.87|438.04|436.14|438.04|436.14|437.77|435.87|11
1731939240000|2024-11-18 14:14:00|437.99|436.09|438.09|436.19|438.09|436.19|437.99|436.09|9
1731939250000|2024-11-18 14:14:10|438.1|436.2|438.01|436.11|438.11|436.21|437.99|436.09|8
1731939260000|2024-11-18 14:14:20|438.02|436.12|437.99|436.09|438.02|436.12|437.99|436.09|3
1731939270000|2024-11-18 14:14:30|437.98|436.08|437.89|435.99|437.98|436.08|437.86|435.96|10
1731939280000|2024-11-18 14:14:40|437.9|436|437.91|436.01|437.91|436.01|437.89|435.99|5
1731939290000|2024-11-18 14:14:50|437.89|435.99|438.08|436.18|438.08|436.18|437.88|435.98|9
1731939300000|2024-11-18 14:15:00|438.09|436.19|438.09|436.19|438.14|436.24|438.09|436.19|11
1731939310000|2024-11-18 14:15:10|438.08|436.18|438.06|436.16|438.08|436.18|438.05|436.15|8
1731939320000|2024-11-18 14:15:20|438.16|436.26|438.2|436.3|438.21|436.31|438.14|436.24|8
1731939330000|2024-11-18 14:15:30|438.19|436.29|438.31|436.41|438.31|436.41|438.19|436.29|6
1731939340000|2024-11-18 14:15:40|438.32|436.42|438.78|436.88|438.79|436.89|438.32|436.42|21
1731939350000|2024-11-18 14:15:50|438.76|436.86|438.75|436.85|438.78|436.88|438.75|436.85|9
1731939360000|2024-11-18 14:16:00|438.76|436.86|438.86|436.96|438.86|436.96|438.69|436.79|11
1731939370000|2024-11-18 14:16:10|438.71|436.81|438.76|436.86|438.77|436.87|438.71|436.81|8
1731939380000|2024-11-18 14:16:20|438.77|436.87|438.76|436.86|438.8|436.9|438.74|436.84|8
1731939390000|2024-11-18 14:16:30|438.57|436.67|438.68|436.78|438.68|436.78|438.57|436.67|10
1731939400000|2024-11-18 14:16:40|438.67|436.77|438.76|436.86|438.76|436.86|438.67|436.77|11
1731939410000|2024-11-18 14:16:50|438.77|436.87|438.8|436.9|438.8|436.9|438.75|436.85|7
1731939420000|2024-11-18 14:17:00|438.79|436.89|438.8|436.9|438.8|436.9|438.69|436.79|12
1731939430000|2024-11-18 14:17:10|438.77|436.87|438.92|437.02|438.94|437.04|438.77|436.87|10
1731939440000|2024-11-18 14:17:20|438.89|436.99|438.89|436.99|438.94|437.04|438.88|436.98|5
1731939450000|2024-11-18 14:17:30|438.96|437.06|438.81|436.91|438.96|437.06|438.8|436.9|5
1731939460000|2024-11-18 14:17:40|438.8|436.9|438.79|436.89|438.81|436.91|438.79|436.89|4
1731939470000|2024-11-18 14:17:50|438.8|436.9|438.93|437.03|438.93|437.03|438.8|436.9|14
1731939480000|2024-11-18 14:18:00|438.92|437.02|438.95|437.05|438.98|437.08|438.92|437.02|10
1731939490000|2024-11-18 14:18:10|438.96|437.06|439.04|437.14|439.09|437.19|438.96|437.06|14
1731939500000|2024-11-18 14:18:20|439.05|437.15|439.18|437.28|439.19|437.29|439.02|437.12|9
1731939510000|2024-11-18 14:18:30|439.19|437.29|439.51|437.61|439.52|437.62|439.19|437.29|13
1731939520000|2024-11-18 14:18:40|439.52|437.62|439.53|437.63|439.54|437.64|439.52|437.62|5
1731939530000|2024-11-18 14:18:50|439.52|437.62|439.69|437.79|439.69|437.79|439.49|437.59|8
1731939540000|2024-11-18 14:19:00|439.7|437.8|439.65|437.75|439.71|437.81|439.65|437.75|9
1731939550000|2024-11-18 14:19:10|439.57|437.67|439.76|437.86|439.76|437.86|439.57|437.67|7
1731939560000|2024-11-18 14:19:20|439.77|437.87|439.88|437.98|439.88|437.98|439.77|437.87|8
1731939570000|2024-11-18 14:19:30|439.9|438|439.86|437.96|439.9|438|439.86|437.96|3
1731939580000|2024-11-18 14:19:40|439.9|438|439.69|437.79|439.9|438|439.63|437.73|8
1731939590000|2024-11-18 14:19:50|439.68|437.78|439.66|437.76|439.79|437.89|439.66|437.76|7
1731939600000|2024-11-18 14:20:00|439.63|437.73|439.38|437.48|439.63|437.73|439.38|437.48|13
1731939610000|2024-11-18 14:20:10|439.37|437.47|439.34|437.44|439.37|437.47|439.34|437.44|6
1731939620000|2024-11-18 14:20:20|439.33|437.43|439.33|437.43|439.38|437.48|439.33|437.43|6
1731939630000|2024-11-18 14:20:30|439.24|437.34|438.79|436.89|439.25|437.35|438.79|436.89|21
1731939640000|2024-11-18 14:20:40|438.78|436.88|438.49|436.59|438.78|436.88|438.48|436.58|15
1731939650000|2024-11-18 14:20:50|438.48|436.58|438.48|436.58|438.5|436.6|438.46|436.56|8
1731939660000|2024-11-18 14:21:00|438.45|436.55|438.42|436.52|438.45|436.55|438.41|436.51|9
1731939670000|2024-11-18 14:21:10|438.43|436.53|438.58|436.68|438.58|436.68|438.39|436.49|11
1731939680000|2024-11-18 14:21:20|438.57|436.67|438.59|436.69|438.6|436.7|438.57|436.67|5
1731939690000|2024-11-18 14:21:30|438.6|436.7|438.85|436.95|438.88|436.98|438.6|436.7|11
1731939700000|2024-11-18 14:21:40|438.88|436.98|438.87|436.97|438.88|436.98|438.85|436.95|6
1731939710000|2024-11-18 14:21:50|439.03|437.13|439.2|437.3|439.2|437.3|438.98|437.08|8
1731939720000|2024-11-18 14:22:00|439.21|437.31|439.18|437.28|439.24|437.34|439.17|437.27|18
1731939730000|2024-11-18 14:22:10|439.17|437.27|438.85|436.95|439.17|437.27|438.82|436.92|13
1731939740000|2024-11-18 14:22:20|438.84|436.94|438.49|436.59|438.84|436.94|438.49|436.59|8
1731939750000|2024-11-18 14:22:30|438.5|436.6|438.7|436.8|438.7|436.8|438.5|436.6|11
1731939760000|2024-11-18 14:22:40|438.69|436.79|438.66|436.76|438.69|436.79|438.66|436.76|4
1731939770000|2024-11-18 14:22:50|438.65|436.75|438.61|436.71|438.65|436.75|438.61|436.71|5
1731939780000|2024-11-18 14:23:00|438.62|436.72|438.72|436.82|438.74|436.84|438.61|436.71|15
1731939790000|2024-11-18 14:23:10|438.68|436.78|438.49|436.59|438.68|436.78|438.49|436.59|8
1731939800000|2024-11-18 14:23:20|438.48|436.58|438.47|436.57|438.48|436.58|438.47|436.57|2
1731939810000|2024-11-18 14:23:30|438.48|436.58|438.75|436.85|438.76|436.86|438.48|436.58|13
1731939820000|2024-11-18 14:23:40|438.76|436.86|438.5|436.6|438.76|436.86|438.48|436.58|15
1731939830000|2024-11-18 14:23:50|438.51|436.61|438.55|436.65|438.55|436.65|438.51|436.61|5
1731939840000|2024-11-18 14:24:00|438.56|436.66|438.68|436.78|438.68|436.78|438.56|436.66|13
1731939850000|2024-11-18 14:24:10|438.69|436.79|439.04|437.14|439.04|437.14|438.69|436.79|20
1731939860000|2024-11-18 14:24:20|439.11|437.21|439.25|437.35|439.27|437.37|439.11|437.21|11
1731939870000|2024-11-18 14:24:30|439.24|437.34|439.42|437.52|439.42|437.52|439.24|437.34|14
1731939880000|2024-11-18 14:24:40|439.41|437.51|439.25|437.35|439.42|437.52|439.25|437.35|5
1731939890000|2024-11-18 14:24:50|439.24|437.34|438.97|437.07|439.24|437.34|438.97|437.07|9
1731939900000|2024-11-18 14:25:00|438.94|437.04|438.85|436.95|438.97|437.07|438.85|436.95|13
1731939910000|2024-11-18 14:25:10|438.72|436.82|438.69|436.79|438.73|436.83|438.66|436.76|15
1731939920000|2024-11-18 14:25:20|438.71|436.81|438.72|436.82|438.75|436.85|438.71|436.81|4
1731939930000|2024-11-18 14:25:30|438.89|436.99|438.84|436.94|438.89|436.99|438.84|436.94|5
1731939940000|2024-11-18 14:25:40|438.85|436.95|438.69|436.79|438.85|436.95|438.66|436.76|10
1731939950000|2024-11-18 14:25:50|438.7|436.8|438.81|436.91|438.81|436.91|438.7|436.8|16
1731939960000|2024-11-18 14:26:00|438.82|436.92|438.92|437.02|438.97|437.07|438.82|436.92|8
1731939970000|2024-11-18 14:26:10|438.93|437.03|438.86|436.96|438.96|437.06|438.86|436.96|6
1731939980000|2024-11-18 14:26:20|438.85|436.95|438.69|436.79|438.85|436.95|438.69|436.79|7
1731939990000|2024-11-18 14:26:30|438.64|436.74|438.66|436.76|438.66|436.76|438.64|436.74|7
1731940000000|2024-11-18 14:26:40|438.65|436.75|438.48|436.58|438.65|436.75|438.46|436.56|10
1731940010000|2024-11-18 14:26:50|438.5|436.6|438.48|436.58|438.5|436.6|438.48|436.58|2
1731940020000|2024-11-18 14:27:00|438.49|436.59|438.39|436.49|438.49|436.59|438.39|436.49|3
1731940030000|2024-11-18 14:27:10|438.59|436.69|438.59|436.69|438.61|436.71|438.54|436.64|15
1731940040000|2024-11-18 14:27:20|438.64|436.74|438.86|436.96|438.95|437.05|438.64|436.74|10
1731940050000|2024-11-18 14:27:30|438.85|436.95|438.83|436.93|438.85|436.95|438.8|436.9|7
1731940060000|2024-11-18 14:27:40|438.82|436.92|438.87|436.97|438.88|436.98|438.82|436.92|12
1731940070000|2024-11-18 14:27:50|438.96|437.06|439.05|437.15|439.09|437.19|438.9|437|9
1731940080000|2024-11-18 14:28:00|439.08|437.18|439.35|437.45|439.47|437.57|439.08|437.18|12
1731940090000|2024-11-18 14:28:10|439.36|437.46|439.08|437.18|439.48|437.58|439.07|437.17|14
1731940100000|2024-11-18 14:28:20|439.07|437.17|439.3|437.4|439.33|437.43|439.06|437.16|10
1731940110000|2024-11-18 14:28:30|439.31|437.41|439.19|437.29|439.31|437.41|439.18|437.28|9
1731940120000|2024-11-18 14:28:40|439.17|437.27|439.09|437.19|439.17|437.27|439.07|437.17|8
1731940130000|2024-11-18 14:28:50|439.1|437.2|439.08|437.18|439.13|437.23|439.08|437.18|4
1731940140000|2024-11-18 14:29:00|439.25|437.35|439.13|437.23|439.25|437.35|439.12|437.22|7
1731940150000|2024-11-18 14:29:10|439.14|437.24|439.3|437.4|439.3|437.4|439.1|437.2|18
1731940160000|2024-11-18 14:29:20|439.21|437.31|439.14|437.24|439.23|437.33|439.08|437.18|15
1731940170000|2024-11-18 14:29:30|439.13|437.23|439.15|437.25|439.15|437.25|439.13|437.23|3
1731940180000|2024-11-18 14:29:40|439.31|437.41|439.3|437.4|439.31|437.41|439.15|437.25|6
1731940190000|2024-11-18 14:29:50|439.32|437.42|439.3|437.4|439.32|437.42|439.29|437.39|6
1731940200000|2024-11-18 14:30:00|439.36|437.46|439.61|437.71|439.61|437.71|439.35|437.45|13
1731940210000|2024-11-18 14:30:10|439.63|437.73|439.61|437.71|439.86|437.96|439.61|437.71|13
1731940220000|2024-11-18 14:30:20|439.67|437.77|439.37|437.47|439.67|437.77|439.37|437.47|21
1731940230000|2024-11-18 14:30:30|439.36|437.46|439.1|437.2|439.36|437.46|439.1|437.2|14
1731940240000|2024-11-18 14:30:40|439.15|437.25|439.08|437.18|439.15|437.25|438.97|437.07|10
1731940250000|2024-11-18 14:30:50|439.09|437.19|439.05|437.15|439.16|437.26|438.99|437.09|11
1731940260000|2024-11-18 14:31:00|439.06|437.16|438.43|436.53|439.06|437.16|438.31|436.41|25
1731940270000|2024-11-18 14:31:10|438.42|436.52|438.44|436.54|438.45|436.55|438.41|436.51|11
1731940280000|2024-11-18 14:31:20|438.43|436.53|438.68|436.78|438.68|436.78|438.43|436.53|11
1731940290000|2024-11-18 14:31:30|438.69|436.79|438.82|436.92|438.87|436.97|438.63|436.73|12
1731940300000|2024-11-18 14:31:40|438.87|436.97|438.9|437|438.99|437.09|438.86|436.96|14
1731940310000|2024-11-18 14:31:50|438.89|436.99|439.05|437.15|439.05|437.15|438.89|436.99|5
1731940320000|2024-11-18 14:32:00|439.06|437.16|439.47|437.57|439.49|437.59|439.04|437.14|20
1731940330000|2024-11-18 14:32:10|439.45|437.55|439.45|437.55|439.47|437.57|439.43|437.53|11
1731940340000|2024-11-18 14:32:20|439.47|437.57|439.64|437.74|439.64|437.74|439.46|437.56|11
1731940350000|2024-11-18 14:32:30|439.65|437.75|440.29|438.39|440.29|438.39|439.65|437.75|26
1731940360000|2024-11-18 14:32:40|440.3|438.4|440.56|438.66|440.56|438.66|440.3|438.4|11
1731940370000|2024-11-18 14:32:50|440.57|438.67|440.66|438.76|440.67|438.77|440.57|438.67|20
1731940380000|2024-11-18 14:33:00|440.65|438.75|440.65|438.75|440.66|438.76|440.48|438.58|17
1731940390000|2024-11-18 14:33:10|440.63|438.73|440.68|438.78|440.68|438.78|440.63|438.73|5
1731940400000|2024-11-18 14:33:20|440.82|438.92|440.77|438.87|440.82|438.92|440.66|438.76|17
1731940410000|2024-11-18 14:33:30|440.78|438.88|441.1|439.2|441.11|439.21|440.78|438.88|12
1731940420000|2024-11-18 14:33:40|441.11|439.21|441.12|439.22|441.12|439.22|441.11|439.21|2
1731940430000|2024-11-18 14:33:50|441.13|439.23|441.01|439.11|441.13|439.23|440.96|439.06|10
1731940440000|2024-11-18 14:34:00|441|439.1|440.6|438.7|441.01|439.11|440.51|438.61|23
1731940450000|2024-11-18 14:34:10|440.63|438.73|440.77|438.87|440.79|438.89|440.63|438.73|13
1731940460000|2024-11-18 14:34:20|440.69|438.79|440.76|438.86|440.77|438.87|440.69|438.79|11
1731940470000|2024-11-18 14:34:30|440.77|438.87|440.95|439.05|440.97|439.07|440.77|438.87|16
1731940480000|2024-11-18 14:34:40|440.96|439.06|441|439.1|441|439.1|440.96|439.06|8
1731940490000|2024-11-18 14:34:50|441.01|439.11|441.04|439.14|441.04|439.14|440.94|439.04|12
1731940500000|2024-11-18 14:35:00|441.05|439.15|441.13|439.23|441.13|439.23|441.02|439.12|11
1731940510000|2024-11-18 14:35:10|441.14|439.24|441.08|439.18|441.15|439.25|441.06|439.16|7
1731940520000|2024-11-18 14:35:20|441.09|439.19|441.21|439.31|441.26|439.36|441.09|439.19|9
1731940530000|2024-11-18 14:35:30|441.22|439.32|441.65|439.75|441.65|439.75|441.22|439.32|16
1731940540000|2024-11-18 14:35:40|441.66|439.76|441.66|439.76|441.66|439.76|441.66|439.76|1
1731940550000|2024-11-18 14:35:50|441.65|439.75|441.69|439.79|441.69|439.79|441.65|439.75|5
1731940560000|2024-11-18 14:36:00|441.7|439.8|441.56|439.66|441.72|439.82|441.56|439.66|11
1731940570000|2024-11-18 14:36:10|441.57|439.67|441.66|439.76|441.66|439.76|441.56|439.66|11
1731940580000|2024-11-18 14:36:20|441.63|439.73|441.73|439.83|441.73|439.83|441.63|439.73|12
1731940590000|2024-11-18 14:36:30|441.72|439.82|441.91|440.01|441.93|440.03|441.72|439.82|18
1731940600000|2024-11-18 14:36:40|441.92|440.02|441.8|439.9|441.94|440.04|441.77|439.87|13
1731940610000|2024-11-18 14:36:50|441.81|439.91|441.89|439.99|441.89|439.99|441.79|439.89|13
1731940620000|2024-11-18 14:37:00|441.9|440|442.4|440.5|442.4|440.5|441.9|440|15
1731940630000|2024-11-18 14:37:10|442.39|440.49|441.46|439.56|442.39|440.49|441.44|439.54|15
1731940640000|2024-11-18 14:37:20|441.5|439.6|441.75|439.85|441.75|439.85|441.5|439.6|10
1731940650000|2024-11-18 14:37:30|441.73|439.83|441.71|439.81|441.77|439.87|441.71|439.81|10
1731940660000|2024-11-18 14:37:40|441.7|439.8|441.52|439.62|441.7|439.8|441.44|439.54|9
1731940670000|2024-11-18 14:37:50|441.51|439.61|441.59|439.69|441.59|439.69|441.51|439.61|15
1731940680000|2024-11-18 14:38:00|441.67|439.77|442.09|440.19|442.21|440.31|441.67|439.77|19
1731940690000|2024-11-18 14:38:10|442.08|440.18|441.82|439.92|442.08|440.18|441.81|439.91|20
1731940700000|2024-11-18 14:38:20|441.84|439.94|441.8|439.9|441.84|439.94|441.79|439.89|11
1731940710000|2024-11-18 14:38:30|441.79|439.89|441.94|440.04|441.94|440.04|441.79|439.89|14
1731940720000|2024-11-18 14:38:40|441.95|440.05|442.16|440.26|442.16|440.26|441.95|440.05|9
1731940730000|2024-11-18 14:38:50|442.17|440.27|442.05|440.15|442.18|440.28|442.05|440.15|7
1731940740000|2024-11-18 14:39:00|442.04|440.14|441.97|440.07|442.04|440.14|441.93|440.03|13
1731940750000|2024-11-18 14:39:10|441.96|440.06|441.03|439.13|441.96|440.06|441.03|439.13|22
1731940760000|2024-11-18 14:39:20|441.28|439.38|441.08|439.18|441.28|439.38|441.02|439.12|12
1731940770000|2024-11-18 14:39:30|441.09|439.19|441.2|439.3|441.35|439.45|441.09|439.19|20
1731940780000|2024-11-18 14:39:40|441.19|439.29|441.19|439.29|441.19|439.29|441.19|439.29|1
1731940790000|2024-11-18 14:39:50|441.18|439.28|441.2|439.3|441.23|439.33|441.18|439.28|13
1731940800000|2024-11-18 14:40:00|441.11|439.21|441.04|439.14|441.24|439.34|441.04|439.14|11
1731940810000|2024-11-18 14:40:10|441.03|439.13|440.44|438.54|441.03|439.13|440.43|438.53|9
1731940820000|2024-11-18 14:40:20|440.43|438.53|440.36|438.46|440.46|438.56|440.36|438.46|14
1731940830000|2024-11-18 14:40:30|440.37|438.47|440.61|438.71|440.61|438.71|440.36|438.46|11
1731940840000|2024-11-18 14:40:40|440.6|438.7|440.69|438.79|440.69|438.79|440.6|438.7|12
1731940850000|2024-11-18 14:40:50|440.7|438.8|440.73|438.83|440.73|438.83|440.7|438.8|4
1731940860000|2024-11-18 14:41:00|440.94|439.04|441.05|439.15|441.05|439.15|440.94|439.04|8
1731940870000|2024-11-18 14:41:10|441.07|439.17|441.3|439.4|441.34|439.44|441.07|439.17|15
1731940880000|2024-11-18 14:41:20|441.43|439.53|441.52|439.62|441.52|439.62|441.43|439.53|7
1731940890000|2024-11-18 14:41:30|441.53|439.63|441.56|439.66|441.56|439.66|441.53|439.63|4
1731940900000|2024-11-18 14:41:40|441.57|439.67|441.57|439.67|441.58|439.68|441.57|439.67|3
1731940910000|2024-11-18 14:41:50|441.56|439.66|441.3|439.4|441.56|439.66|441.23|439.33|9
1731940920000|2024-11-18 14:42:00|441.27|439.37|441.33|439.43|441.35|439.45|441.27|439.37|9
1731940930000|2024-11-18 14:42:10|441.32|439.42|440.82|438.92|441.32|439.42|440.72|438.82|19
1731940940000|2024-11-18 14:42:20|440.83|438.93|440.99|439.09|441|439.1|440.83|438.93|23
1731940950000|2024-11-18 14:42:30|441|439.1|441|439.1|441.11|439.21|441|439.1|14
1731940960000|2024-11-18 14:42:40|441.01|439.11|440.71|438.81|441.01|439.11|440.65|438.75|12
1731940970000|2024-11-18 14:42:50|440.72|438.82|440.79|438.89|440.8|438.9|440.72|438.82|11
1731940980000|2024-11-18 14:43:00|440.8|438.9|440.86|438.96|440.86|438.96|440.8|438.9|9
1731940990000|2024-11-18 14:43:10|440.87|438.97|440.92|439.02|440.92|439.02|440.87|438.97|5
1731941000000|2024-11-18 14:43:20|440.91|439.01|441.26|439.36|441.26|439.36|440.9|439|11
1731941010000|2024-11-18 14:43:30|441.25|439.35|440.97|439.07|441.27|439.37|440.92|439.02|10
1731941020000|2024-11-18 14:43:40|440.98|439.08|441|439.1|441.03|439.13|440.98|439.08|10
1731941030000|2024-11-18 14:43:50|440.95|439.05|440.94|439.04|440.95|439.05|440.94|439.04|2
1731941040000|2024-11-18 14:44:00|440.93|439.03|440.89|438.99|440.95|439.05|440.89|438.99|7
1731941050000|2024-11-18 14:44:10|440.88|438.98|440.9|439|440.9|439|440.87|438.97|4
1731941060000|2024-11-18 14:44:20|440.89|438.99|440.55|438.65|440.89|438.99|440.5|438.6|11
1731941070000|2024-11-18 14:44:30|440.56|438.66|440.51|438.61|440.61|438.71|440.51|438.61|12
1731941080000|2024-11-18 14:44:40|440.52|438.62|440.51|438.61|440.53|438.63|440.51|438.61|4
1731941090000|2024-11-18 14:44:50|440.5|438.6|440.45|438.55|440.5|438.6|440.44|438.54|3
1731941100000|2024-11-18 14:45:00|440.43|438.53|440.47|438.57|440.47|438.57|440.4|438.5|12
1731941110000|2024-11-18 14:45:10|440.48|438.58|440.38|438.48|440.48|438.58|440.38|438.48|6
1731941120000|2024-11-18 14:45:20|440.08|438.18|439.76|437.86|440.08|438.18|439.75|437.85|14
1731941130000|2024-11-18 14:45:30|439.75|437.85|439.75|437.85|439.83|437.93|439.72|437.82|14
1731941140000|2024-11-18 14:45:40|439.74|437.84|439.09|437.19|439.75|437.85|439.05|437.15|15
1731941150000|2024-11-18 14:45:50|439.1|437.2|438.79|436.89|439.19|437.29|438.79|436.89|13
1731941160000|2024-11-18 14:46:00|438.8|436.9|439|437.1|439|437.1|438.8|436.9|22
1731941170000|2024-11-18 14:46:10|439.01|437.11|438.72|436.82|439.01|437.11|438.72|436.82|11
1731941180000|2024-11-18 14:46:20|438.73|436.83|438.31|436.41|438.74|436.84|438.28|436.38|10
1731941190000|2024-11-18 14:46:30|438.33|436.43|438.33|436.43|438.47|436.57|438.32|436.42|19
1731941200000|2024-11-18 14:46:40|438.34|436.44|438.25|436.35|438.4|436.5|438.24|436.34|15
1731941210000|2024-11-18 14:46:50|438.26|436.36|438.25|436.35|438.3|436.4|438.25|436.35|14
1731941220000|2024-11-18 14:47:00|438.24|436.34|438.09|436.19|438.24|436.34|438.09|436.19|11
1731941230000|2024-11-18 14:47:10|438.08|436.18|437.68|435.78|438.09|436.19|437.67|435.77|18
1731941240000|2024-11-18 14:47:20|437.66|435.76|437.62|435.72|437.67|435.77|437.62|435.72|11
1731941250000|2024-11-18 14:47:30|437.61|435.71|437.47|435.57|437.61|435.71|437.4|435.5|15
1731941260000|2024-11-18 14:47:40|437.48|435.58|437.77|435.87|437.77|435.87|437.43|435.53|17
1731941270000|2024-11-18 14:47:50|437.71|435.81|438.16|436.26|438.18|436.28|437.71|435.81|14
1731941280000|2024-11-18 14:48:00|438.15|436.25|438.26|436.36|438.27|436.37|438.14|436.24|23
1731941290000|2024-11-18 14:48:10|438.23|436.33|438.22|436.32|438.23|436.33|438.18|436.28|11
1731941300000|2024-11-18 14:48:20|438.25|436.35|438.5|436.6|438.67|436.77|438.25|436.35|18
1731941310000|2024-11-18 14:48:30|438.51|436.61|438.45|436.55|438.52|436.62|438.44|436.54|11
1731941320000|2024-11-18 14:48:40|438.46|436.56|438.36|436.46|438.54|436.64|438.36|436.46|15
1731941330000|2024-11-18 14:48:50|438.43|436.53|438.56|436.66|438.56|436.66|438.42|436.52|14
1731941340000|2024-11-18 14:49:00|438.57|436.67|438.88|436.98|438.94|437.04|438.57|436.67|16
1731941350000|2024-11-18 14:49:10|438.89|436.99|439.25|437.35|439.26|437.36|438.87|436.97|14
1731941360000|2024-11-18 14:49:20|439.24|437.34|439.29|437.39|439.29|437.39|439.22|437.32|16
1731941370000|2024-11-18 14:49:30|439.49|437.59|439.45|437.55|439.52|437.62|439.45|437.55|10
1731941380000|2024-11-18 14:49:40|439.44|437.54|439.2|437.3|439.44|437.54|439.08|437.18|19
1731941390000|2024-11-18 14:49:50|439.19|437.29|439.13|437.23|439.19|437.29|439.13|437.23|9
1731941400000|2024-11-18 14:50:00|439.36|437.46|439.02|437.12|439.37|437.47|439.02|437.12|13
1731941410000|2024-11-18 14:50:10|439.01|437.11|438.89|436.99|439.01|437.11|438.82|436.92|14
1731941420000|2024-11-18 14:50:20|438.9|437|438.73|436.83|438.9|437|438.73|436.83|11
1731941430000|2024-11-18 14:50:30|438.72|436.82|438.96|437.06|438.98|437.08|438.7|436.8|11
1731941440000|2024-11-18 14:50:40|438.95|437.05|438.89|436.99|438.95|437.05|438.89|436.99|9
1731941450000|2024-11-18 14:50:50|438.88|436.98|439.34|437.44|439.35|437.45|438.87|436.97|13
1731941460000|2024-11-18 14:51:00|439.33|437.43|439.07|437.17|439.33|437.43|439.07|437.17|11
1731941470000|2024-11-18 14:51:10|439.06|437.16|439|437.1|439.06|437.16|439|437.1|11
1731941480000|2024-11-18 14:51:20|439.01|437.11|438.86|436.96|439.04|437.14|438.86|436.96|15
1731941490000|2024-11-18 14:51:30|438.87|436.97|438.78|436.88|438.87|436.97|438.78|436.88|10
1731941500000|2024-11-18 14:51:40|438.77|436.87|438.5|436.6|438.77|436.87|438.47|436.57|16
1731941510000|2024-11-18 14:51:50|438.49|436.59|438.46|436.56|438.49|436.59|438.45|436.55|11
1731941520000|2024-11-18 14:52:00|438.45|436.55|438.4|436.5|438.45|436.55|438.39|436.49|9
1731941530000|2024-11-18 14:52:10|438.39|436.49|438.57|436.67|438.66|436.76|438.39|436.49|17
1731941540000|2024-11-18 14:52:20|438.56|436.66|438.46|436.56|438.56|436.66|438.44|436.54|8
1731941550000|2024-11-18 14:52:30|438.45|436.55|438.62|436.72|438.66|436.76|438.43|436.53|14
1731941560000|2024-11-18 14:52:40|438.61|436.71|438.68|436.78|438.95|437.05|438.58|436.68|13
1731941570000|2024-11-18 14:52:50|438.67|436.77|439.09|437.19|439.16|437.26|438.65|436.75|17
1731941580000|2024-11-18 14:53:00|439.1|437.2|438.9|437|439.11|437.21|438.9|437|15
1731941590000|2024-11-18 14:53:10|438.89|436.99|438.89|436.99|438.92|437.02|438.87|436.97|16
1731941600000|2024-11-18 14:53:20|438.88|436.98|438.82|436.92|438.89|436.99|438.82|436.92|8
1731941610000|2024-11-18 14:53:30|438.81|436.91|438.8|436.9|439.03|437.13|438.8|436.9|12
1731941620000|2024-11-18 14:53:40|438.81|436.91|438.83|436.93|438.84|436.94|438.77|436.87|13
1731941630000|2024-11-18 14:53:50|438.82|436.92|438.75|436.85|438.83|436.93|438.66|436.76|11
1731941640000|2024-11-18 14:54:00|438.74|436.84|438.56|436.66|438.74|436.84|438.41|436.51|13
1731941650000|2024-11-18 14:54:10|438.55|436.65|438.33|436.43|438.55|436.65|438.33|436.43|11
1731941660000|2024-11-18 14:54:20|438.32|436.42|437.92|436.02|438.32|436.42|437.92|436.02|12
1731941670000|2024-11-18 14:54:30|437.91|436.01|437.53|435.63|437.91|436.01|437.53|435.63|22
1731941680000|2024-11-18 14:54:40|437.54|435.64|437.47|435.57|437.54|435.64|437.47|435.57|10
1731941690000|2024-11-18 14:54:50|437.46|435.56|437.24|435.34|437.46|435.56|437.17|435.27|12
1731941700000|2024-11-18 14:55:00|437.25|435.35|437.52|435.62|437.58|435.68|437.25|435.35|16
1731941710000|2024-11-18 14:55:10|437.53|435.63|437.83|435.93|437.84|435.94|437.51|435.61|13
1731941720000|2024-11-18 14:55:20|437.82|435.92|437.39|435.49|437.82|435.92|437.38|435.48|16
1731941730000|2024-11-18 14:55:30|437.4|435.5|437.21|435.31|437.41|435.51|437.21|435.31|10
1731941740000|2024-11-18 14:55:40|437.16|435.26|436.8|434.9|437.16|435.26|436.8|434.9|15
1731941750000|2024-11-18 14:55:50|436.79|434.89|436.54|434.64|436.85|434.95|436.54|434.64|16
1731941760000|2024-11-18 14:56:00|436.53|434.63|436.81|434.91|436.98|435.08|436.51|434.61|13
1731941770000|2024-11-18 14:56:10|436.82|434.92|436.81|434.91|436.86|434.96|436.81|434.91|12
1731941780000|2024-11-18 14:56:20|436.82|434.92|437.08|435.18|437.1|435.2|436.81|434.91|9
1731941790000|2024-11-18 14:56:30|437.07|435.17|436.95|435.05|437.07|435.17|436.92|435.02|16
1731941800000|2024-11-18 14:56:40|436.92|435.02|436.88|434.98|436.96|435.06|436.88|434.98|10
1731941810000|2024-11-18 14:56:50|436.87|434.97|437.02|435.12|437.02|435.12|436.84|434.94|10
1731941820000|2024-11-18 14:57:00|437.01|435.11|437.16|435.26|437.33|435.43|437|435.1|14
1731941830000|2024-11-18 14:57:10|437.15|435.25|437.06|435.16|437.15|435.25|436.99|435.09|13
1731941840000|2024-11-18 14:57:20|437.05|435.15|436.98|435.08|437.05|435.15|436.98|435.08|8
1731941850000|2024-11-18 14:57:30|436.97|435.07|437.17|435.27|437.2|435.3|436.95|435.05|12
1731941860000|2024-11-18 14:57:40|437.16|435.26|437.4|435.5|437.4|435.5|437.12|435.22|16
1731941870000|2024-11-18 14:57:50|437.35|435.45|437.65|435.75|437.68|435.78|437.35|435.45|20
1731941880000|2024-11-18 14:58:00|437.64|435.74|437.5|435.6|437.64|435.74|437.48|435.58|9
1731941890000|2024-11-18 14:58:10|437.49|435.59|437.9|436|437.9|436|437.48|435.58|21
1731941900000|2024-11-18 14:58:20|437.89|435.99|437.88|435.98|437.9|436|437.88|435.98|6
1731941910000|2024-11-18 14:58:30|438.24|436.34|438.08|436.18|438.24|436.34|437.89|435.99|13
1731941920000|2024-11-18 14:58:40|438.07|436.17|438.04|436.14|438.08|436.18|438.04|436.14|9
1731941930000|2024-11-18 14:58:50|438.03|436.13|437.84|435.94|438.03|436.13|437.84|435.94|10
1731941940000|2024-11-18 14:59:00|437.83|435.93|437.78|435.88|437.84|435.94|437.77|435.87|9
1731941950000|2024-11-18 14:59:10|437.75|435.85|438.01|436.11|438.04|436.14|437.73|435.83|11
1731941960000|2024-11-18 14:59:20|438|436.1|437.92|436.02|438|436.1|437.92|436.02|10
1731941970000|2024-11-18 14:59:30|437.91|436.01|437.99|436.09|437.99|436.09|437.84|435.94|18
1731941980000|2024-11-18 14:59:40|438|436.1|438.19|436.29|438.26|436.36|437.98|436.08|18
1731941990000|2024-11-18 14:59:50|438.18|436.28|438.32|436.42|438.34|436.44|438.16|436.26|14
1731942000000|2024-11-18 15:00:00|438.31|436.41|438.27|436.37|438.31|436.41|438.26|436.36|13
1731942010000|2024-11-18 15:00:10|438.11|436.21|437.99|436.09|438.15|436.25|437.96|436.06|15
1731942020000|2024-11-18 15:00:20|437.98|436.08|437.85|435.95|437.98|436.08|437.85|435.95|13
1731942030000|2024-11-18 15:00:30|437.84|435.94|438.13|436.23|438.18|436.28|437.83|435.93|12
1731942040000|2024-11-18 15:00:40|438.12|436.22|438.47|436.57|438.51|436.61|438.11|436.21|17
1731942050000|2024-11-18 15:00:50|438.48|436.58|438.42|436.52|438.49|436.59|438.42|436.52|15
1731942060000|2024-11-18 15:01:00|438.41|436.51|438.35|436.45|438.41|436.51|438.35|436.45|14
1731942070000|2024-11-18 15:01:10|438.34|436.44|438.26|436.36|438.34|436.44|438.26|436.36|13
1731942080000|2024-11-18 15:01:20|438.25|436.35|438.45|436.55|438.51|436.61|438.25|436.35|11
1731942090000|2024-11-18 15:01:30|438.44|436.54|438.4|436.5|438.44|436.54|438.38|436.48|14
1731942100000|2024-11-18 15:01:40|438.41|436.51|438.52|436.62|438.57|436.67|438.4|436.5|15
1731942110000|2024-11-18 15:01:50|438.53|436.63|438.39|436.49|438.53|436.63|438.39|436.49|12
1731942120000|2024-11-18 15:02:00|438.38|436.48|438.64|436.74|438.64|436.74|438.36|436.46|12
1731942130000|2024-11-18 15:02:10|438.65|436.75|438.9|437|438.91|437.01|438.65|436.75|14
1731942140000|2024-11-18 15:02:20|438.88|436.98|438.65|436.75|438.88|436.98|438.65|436.75|14
1731942150000|2024-11-18 15:02:30|438.64|436.74|438.63|436.73|438.65|436.75|438.63|436.73|12
1731942160000|2024-11-18 15:02:40|438.89|436.99|438.76|436.86|438.89|436.99|438.76|436.86|14
1731942170000|2024-11-18 15:02:50|438.67|436.77|438.68|436.78|438.79|436.89|438.67|436.77|17
1731942180000|2024-11-18 15:03:00|438.69|436.79|438.73|436.83|438.93|437.03|438.69|436.79|13
1731942190000|2024-11-18 15:03:10|438.74|436.84|439.1|437.2|439.1|437.2|438.73|436.83|20
1731942200000|2024-11-18 15:03:20|439.11|437.21|439.1|437.2|439.18|437.28|439.09|437.19|17
1731942210000|2024-11-18 15:03:30|439.09|437.19|439.04|437.14|439.09|437.19|439.04|437.14|11
1731942220000|2024-11-18 15:03:40|439.03|437.13|438.95|437.05|439.03|437.13|438.95|437.05|8
1731942230000|2024-11-18 15:03:50|438.94|437.04|438.68|436.78|438.95|437.05|438.68|436.78|16
1731942240000|2024-11-18 15:04:00|438.67|436.77|438.98|437.08|438.98|437.08|438.65|436.75|15
1731942250000|2024-11-18 15:04:10|438.97|437.07|439.2|437.3|439.2|437.3|438.93|437.03|16
1731942260000|2024-11-18 15:04:20|439.21|437.31|439.41|437.51|439.44|437.54|439.18|437.28|16
1731942270000|2024-11-18 15:04:30|439.4|437.5|439.39|437.49|439.47|437.57|439.39|437.49|11
1731942280000|2024-11-18 15:04:40|439.4|437.5|439.61|437.71|439.61|437.71|439.4|437.5|19
1731942290000|2024-11-18 15:04:50|439.6|437.7|440.16|438.26|440.18|438.28|439.57|437.67|18
1731942300000|2024-11-18 15:05:00|440.15|438.25|440.19|438.29|440.2|438.3|440.13|438.23|15
1731942310000|2024-11-18 15:05:10|440.18|438.28|440.47|438.57|440.49|438.59|440.18|438.28|15
1731942320000|2024-11-18 15:05:20|440.46|438.56|440.43|438.53|440.47|438.57|440.43|438.53|15
1731942330000|2024-11-18 15:05:30|440.42|438.52|440.1|438.2|440.42|438.52|440.1|438.2|12
1731942340000|2024-11-18 15:05:40|440.09|438.19|440.03|438.13|440.1|438.2|440.03|438.13|9
1731942350000|2024-11-18 15:05:50|440.02|438.12|439.95|438.05|440.02|438.12|439.95|438.05|11
1731942360000|2024-11-18 15:06:00|439.94|438.04|440.19|438.29|440.21|438.31|439.9|438|14
1731942370000|2024-11-18 15:06:10|440.2|438.3|440.14|438.24|440.2|438.3|440.14|438.24|9
1731942380000|2024-11-18 15:06:20|440.13|438.23|440.33|438.43|440.4|438.5|440.13|438.23|14
1731942390000|2024-11-18 15:06:30|440.32|438.42|440.15|438.25|440.33|438.43|440.15|438.25|11
1731942400000|2024-11-18 15:06:40|440.14|438.24|440.08|438.18|440.14|438.24|440.08|438.18|11
1731942410000|2024-11-18 15:06:50|440.09|438.19|440.08|438.18|440.1|438.2|440.06|438.16|20
1731942420000|2024-11-18 15:07:00|440.07|438.17|440.18|438.28|440.19|438.29|440.05|438.15|18
1731942430000|2024-11-18 15:07:10|440.17|438.27|440.35|438.45|440.36|438.46|440.17|438.27|12
1731942440000|2024-11-18 15:07:20|440.34|438.44|440.51|438.61|440.52|438.62|440.33|438.43|13
1731942450000|2024-11-18 15:07:30|440.49|438.59|440.56|438.66|440.56|438.66|440.49|438.59|8
1731942460000|2024-11-18 15:07:40|440.57|438.67|440.5|438.6|440.58|438.68|440.49|438.59|4
1731942480000|2024-11-18 15:08:00|440.51|438.61|440.52|438.62|440.52|438.62|440.5|438.6|10
1731942490000|2024-11-18 15:08:10|440.53|438.63|440.5|438.6|440.53|438.63|440.5|438.6|2
1731942500000|2024-11-18 15:08:20|440.51|438.61|440.54|438.64|440.54|438.64|440.51|438.61|4
1731942510000|2024-11-18 15:08:30|440.5|438.6|440.5|438.6|440.51|438.61|440.5|438.6|3
1731942520000|2024-11-18 15:08:40|440.49|438.59|440.5|438.6|440.5|438.6|440.49|438.59|2
1731942540000|2024-11-18 15:09:00|440.51|438.61|440.51|438.61|440.51|438.61|440.51|438.61|1
1731942550000|2024-11-18 15:09:10|440.49|438.59|440.5|438.6|440.5|438.6|440.49|438.59|2
1731942560000|2024-11-18 15:09:20|440.51|438.61|440.51|438.61|440.51|438.61|440.5|438.6|3
1731942570000|2024-11-18 15:09:30|440.52|438.62|440.5|438.6|440.52|438.62|440.5|438.6|6
1731942580000|2024-11-18 15:09:40|440.51|438.61|440.51|438.61|440.51|438.61|440.51|438.61|1
1731942590000|2024-11-18 15:09:50|440.52|438.62|440.53|438.63|440.53|438.63|440.52|438.62|2
1731942600000|2024-11-18 15:10:00|440.54|438.64|440.5|438.6|440.54|438.64|440.5|438.6|6
1731942610000|2024-11-18 15:10:10|440.49|438.59|440.23|438.33|440.49|438.59|440.23|438.33|5
1731942620000|2024-11-18 15:10:20|440.35|438.45|440.22|438.32|440.35|438.45|440.2|438.3|6
1731942630000|2024-11-18 15:10:30|440.23|438.33|440.32|438.42|440.35|438.45|440.22|438.32|13
1731942640000|2024-11-18 15:10:40|440.31|438.41|440.33|438.43|440.34|438.44|440.31|438.41|5
1731942650000|2024-11-18 15:10:50|440.34|438.44|440.31|438.41|440.34|438.44|440.31|438.41|4
1731942660000|2024-11-18 15:11:00|440.32|438.42|440.31|438.41|440.33|438.43|440.31|438.41|4
1731942670000|2024-11-18 15:11:10|440.32|438.42|440.34|438.44|440.34|438.44|440.21|438.31|15
1731942680000|2024-11-18 15:11:20|440.35|438.45|440.46|438.56|440.46|438.56|440.35|438.45|8
1731942690000|2024-11-18 15:11:30|440.47|438.57|440.51|438.61|440.51|438.61|440.47|438.57|5
1731942700000|2024-11-18 15:11:40|440.52|438.62|440.59|438.69|440.59|438.69|440.52|438.62|8
1731942710000|2024-11-18 15:11:50|440.55|438.65|440.63|438.73|440.63|438.73|440.55|438.65|8
1731942720000|2024-11-18 15:12:00|440.64|438.74|440.62|438.72|440.64|438.74|440.6|438.7|4
1731942730000|2024-11-18 15:12:10|440.63|438.73|440.65|438.75|440.65|438.75|440.63|438.73|3
1731942740000|2024-11-18 15:12:20|440.46|438.56|440.49|438.59|440.49|438.59|440.46|438.56|4
1731942750000|2024-11-18 15:12:30|440.5|438.6|440.51|438.61|440.51|438.61|440.5|438.6|2
1731942760000|2024-11-18 15:12:40|440.52|438.62|440.58|438.68|440.58|438.68|440.52|438.62|7
1731942770000|2024-11-18 15:12:50|440.59|438.69|440.56|438.66|440.6|438.7|440.5|438.6|5
1731942780000|2024-11-18 15:13:00|440.55|438.65|440.62|438.72|440.62|438.72|440.55|438.65|9
1731942790000|2024-11-18 15:13:10|440.63|438.73|440.65|438.75|440.65|438.75|440.63|438.73|5
1731942800000|2024-11-18 15:13:20|440.66|438.76|440.79|438.89|440.79|438.89|440.66|438.76|6
1731942810000|2024-11-18 15:13:30|440.8|438.9|440.68|438.78|440.8|438.9|440.59|438.69|11
1731942820000|2024-11-18 15:13:40|440.69|438.79|440.48|438.58|440.69|438.79|440.44|438.54|15
1731942830000|2024-11-18 15:13:50|440.49|438.59|440.52|438.62|440.52|438.62|440.49|438.59|8
1731942840000|2024-11-18 15:14:00|440.53|438.63|440.67|438.77|440.67|438.77|440.51|438.61|11
1731942850000|2024-11-18 15:14:10|440.68|438.78|440.73|438.83|440.75|438.85|440.68|438.78|10
1731942860000|2024-11-18 15:14:20|440.74|438.84|440.64|438.74|440.74|438.84|440.64|438.74|6
1731942870000|2024-11-18 15:14:30|440.65|438.75|440.73|438.83|440.73|438.83|440.65|438.75|9
1731942880000|2024-11-18 15:14:40|440.62|438.72|440.71|438.81|440.71|438.81|440.62|438.72|10
1731942890000|2024-11-18 15:14:50|440.72|438.82|440.66|438.76|440.72|438.82|440.6|438.7|18
1731942900000|2024-11-18 15:15:00|440.68|438.78|440.7|438.8|440.72|438.82|440.68|438.78|8
1731942910000|2024-11-18 15:15:10|440.68|438.78|440.91|439.01|440.92|439.02|440.68|438.78|14
1731942920000|2024-11-18 15:15:20|440.92|439.02|440.9|439|440.92|439.02|440.9|439|4
1731942930000|2024-11-18 15:15:30|440.89|438.99|440.8|438.9|440.96|439.06|440.8|438.9|12
1731942940000|2024-11-18 15:15:40|440.79|438.89|440.7|438.8|440.79|438.89|440.57|438.67|17
1731942950000|2024-11-18 15:15:50|440.71|438.81|440.95|439.05|440.95|439.05|440.71|438.81|13
1731942960000|2024-11-18 15:16:00|440.96|439.06|441.09|439.19|441.19|439.29|440.96|439.06|18
1731942970000|2024-11-18 15:16:10|441.04|439.14|440.82|438.92|441.08|439.18|440.81|438.91|15
1731942980000|2024-11-18 15:16:20|440.83|438.93|440.62|438.72|440.9|439|440.62|438.72|24
1731942990000|2024-11-18 15:16:30|440.61|438.71|440.55|438.65|440.69|438.79|440.52|438.62|16
1731943000000|2024-11-18 15:16:40|440.56|438.66|440.62|438.72|440.76|438.86|440.56|438.66|15
1731943010000|2024-11-18 15:16:50|440.65|438.75|440.76|438.86|440.79|438.89|440.65|438.75|13
1731943020000|2024-11-18 15:17:00|440.77|438.87|440.67|438.77|440.77|438.87|440.6|438.7|9
1731943030000|2024-11-18 15:17:10|440.68|438.78|440.67|438.77|440.76|438.86|440.67|438.77|15
1731943040000|2024-11-18 15:17:20|440.68|438.78|440.71|438.81|440.75|438.85|440.67|438.77|13
1731943050000|2024-11-18 15:17:30|440.72|438.82|440.71|438.81|440.78|438.88|440.62|438.72|17
1731943060000|2024-11-18 15:17:40|440.72|438.82|440.78|438.88|440.78|438.88|440.72|438.82|7
1731943070000|2024-11-18 15:17:50|440.79|438.89|440.75|438.85|440.79|438.89|440.75|438.85|5
1731943080000|2024-11-18 15:18:00|440.76|438.86|440.79|438.89|440.8|438.9|440.75|438.85|14
1731943090000|2024-11-18 15:18:10|440.8|438.9|440.82|438.92|440.82|438.92|440.8|438.9|3
1731943100000|2024-11-18 15:18:20|440.78|438.88|440.8|438.9|440.82|438.92|440.77|438.87|13
1731943110000|2024-11-18 15:18:30|441.11|439.21|440.88|438.98|441.11|439.21|440.7|438.8|21
1731943120000|2024-11-18 15:18:40|440.89|438.99|440.95|439.05|441.1|439.2|440.89|438.99|15
1731943130000|2024-11-18 15:18:50|440.94|439.04|440.69|438.79|440.94|439.04|440.69|438.79|5
1731943140000|2024-11-18 15:19:00|440.59|438.69|440.38|438.48|440.65|438.75|440.38|438.48|17
1731943150000|2024-11-18 15:19:10|440.37|438.47|440.32|438.42|440.39|438.49|440.31|438.41|16
1731943160000|2024-11-18 15:19:20|440.33|438.43|440.38|438.48|440.49|438.59|440.32|438.42|20
1731943170000|2024-11-18 15:19:30|440.39|438.49|440.48|438.58|440.48|438.58|440.39|438.49|8
1731943180000|2024-11-18 15:19:40|440.53|438.63|440.49|438.59|440.54|438.64|440.49|438.59|4
1731943190000|2024-11-18 15:19:50|440.5|438.6|440.81|438.91|440.81|438.91|440.5|438.6|19
1731943200000|2024-11-18 15:20:00|440.8|438.9|440.74|438.84|440.81|438.91|440.71|438.81|14
1731943210000|2024-11-18 15:20:10|440.75|438.85|440.73|438.83|440.86|438.96|440.73|438.83|12
1731943220000|2024-11-18 15:20:20|440.72|438.82|440.62|438.72|440.72|438.82|440.59|438.69|13
1731943230000|2024-11-18 15:20:30|440.58|438.68|440.43|438.53|440.58|438.68|440.4|438.5|14
1731943240000|2024-11-18 15:20:40|440.44|438.54|440.6|438.7|440.63|438.73|440.44|438.54|19
1731943250000|2024-11-18 15:20:50|440.61|438.71|440.47|438.57|440.64|438.74|440.47|438.57|11
1731943260000|2024-11-18 15:21:00|440.46|438.56|440.41|438.51|440.46|438.56|440.37|438.47|11
1731943270000|2024-11-18 15:21:10|440.42|438.52|440.45|438.55|440.55|438.65|440.42|438.52|13
1731943280000|2024-11-18 15:21:20|440.46|438.56|440.55|438.65|440.58|438.68|440.42|438.52|21
1731943290000|2024-11-18 15:21:30|440.56|438.66|440.54|438.64|440.69|438.79|440.51|438.61|18
1731943300000|2024-11-18 15:21:40|440.55|438.65|440.44|438.54|440.56|438.66|440.4|438.5|7
1731943310000|2024-11-18 15:21:50|440.46|438.56|440.19|438.29|440.48|438.58|440.18|438.28|21
1731943320000|2024-11-18 15:22:00|440.2|438.3|440.17|438.27|440.2|438.3|440.16|438.26|10
1731943330000|2024-11-18 15:22:10|440.07|438.17|440.15|438.25|440.25|438.35|440.07|438.17|21
1731943340000|2024-11-18 15:22:20|440.17|438.27|440.11|438.21|440.18|438.28|440.08|438.18|9
1731943350000|2024-11-18 15:22:30|440.2|438.3|440.28|438.38|440.28|438.38|440.2|438.3|6
1731943360000|2024-11-18 15:22:40|440.27|438.37|440.26|438.36|440.27|438.37|440.21|438.31|6
1731943370000|2024-11-18 15:22:50|440.27|438.37|440.3|438.4|440.3|438.4|440.27|438.37|4
1731943380000|2024-11-18 15:23:00|440.31|438.41|440.18|438.28|440.31|438.41|440.18|438.28|7
1731943390000|2024-11-18 15:23:10|440.17|438.27|440.09|438.19|440.19|438.29|440.07|438.17|11
1731943400000|2024-11-18 15:23:20|440|438.1|439.97|438.07|440.05|438.15|439.85|437.95|20
1731943410000|2024-11-18 15:23:30|439.98|438.08|440.13|438.23|440.15|438.25|439.98|438.08|14
1731943420000|2024-11-18 15:23:40|440.14|438.24|439.99|438.09|440.16|438.26|439.98|438.08|10
1731943430000|2024-11-18 15:23:50|439.98|438.08|439.86|437.96|439.99|438.09|439.85|437.95|15
1731943440000|2024-11-18 15:24:00|439.87|437.97|439.71|437.81|439.87|437.97|439.65|437.75|10
1731943450000|2024-11-18 15:24:10|439.69|437.79|439.59|437.69|439.69|437.79|439.54|437.64|14
1731943460000|2024-11-18 15:24:20|439.6|437.7|439.79|437.89|439.79|437.89|439.6|437.7|14
1731943470000|2024-11-18 15:24:30|439.8|437.9|439.85|437.95|439.98|438.08|439.8|437.9|14
1731943480000|2024-11-18 15:24:40|439.8|437.9|439.65|437.75|439.84|437.94|439.64|437.74|11
1731943490000|2024-11-18 15:24:50|439.66|437.76|439.61|437.71|439.67|437.77|439.54|437.64|13
1731943500000|2024-11-18 15:25:00|439.62|437.72|439.73|437.83|439.75|437.85|439.62|437.72|8
1731943510000|2024-11-18 15:25:10|439.71|437.81|439.66|437.76|439.71|437.81|439.55|437.65|14
1731943520000|2024-11-18 15:25:20|439.68|437.78|439.9|438|439.9|438|439.68|437.78|11
1731943530000|2024-11-18 15:25:30|439.91|438.01|439.85|437.95|439.92|438.02|439.83|437.93|9
1731943540000|2024-11-18 15:25:40|439.86|437.96|439.74|437.84|439.87|437.97|439.68|437.78|8
1731943550000|2024-11-18 15:25:50|439.73|437.83|439.51|437.61|439.73|437.83|439.51|437.61|15
1731943560000|2024-11-18 15:26:00|439.5|437.6|439.3|437.4|439.5|437.6|439.2|437.3|13
1731943570000|2024-11-18 15:26:10|439.29|437.39|439.28|437.38|439.3|437.4|439.28|437.38|6
1731943580000|2024-11-18 15:26:20|439.29|437.39|439.31|437.41|439.31|437.41|439.27|437.37|5
1731943590000|2024-11-18 15:26:30|439.32|437.42|439.21|437.31|439.33|437.43|439.17|437.27|10
1731943600000|2024-11-18 15:26:40|439.22|437.32|439.23|437.33|439.23|437.33|439.21|437.31|4
1731943610000|2024-11-18 15:26:50|439.24|437.34|439.28|437.38|439.28|437.38|439.24|437.34|9
1731943620000|2024-11-18 15:27:00|439.29|437.39|439.3|437.4|439.3|437.4|439.29|437.39|4
1731943630000|2024-11-18 15:27:10|439.31|437.41|439.42|437.52|439.42|437.52|439.27|437.37|8
1731943640000|2024-11-18 15:27:20|439.43|437.53|439.54|437.64|439.54|437.64|439.43|437.53|12
1731943650000|2024-11-18 15:27:30|439.58|437.68|439.88|437.98|439.88|437.98|439.58|437.68|15
1731943660000|2024-11-18 15:27:40|439.9|438|440.11|438.21|440.11|438.21|439.9|438|11
1731943670000|2024-11-18 15:27:50|440.12|438.22|440.23|438.33|440.23|438.33|440.12|438.22|10
1731943680000|2024-11-18 15:28:00|440.24|438.34|440.25|438.35|440.25|438.35|440.24|438.34|2
1731943690000|2024-11-18 15:28:10|440.26|438.36|440.38|438.48|440.38|438.48|440.25|438.35|5
1731943700000|2024-11-18 15:28:20|440.37|438.47|440.44|438.54|440.44|438.54|440.37|438.47|8
1731943710000|2024-11-18 15:28:30|440.45|438.55|440.47|438.57|440.47|438.57|440.45|438.55|3
1731943720000|2024-11-18 15:28:40|440.48|438.58|440.5|438.6|440.5|438.6|440.48|438.58|3
1731943730000|2024-11-18 15:28:50|440.51|438.61|440.44|438.54|440.51|438.61|440.42|438.52|4
1731943750000|2024-11-18 15:29:10|440.43|438.53|440.43|438.53|440.43|438.53|440.43|438.53|1
1731943760000|2024-11-18 15:29:20|440.44|438.54|440.52|438.62|440.52|438.62|440.43|438.53|7
1731943770000|2024-11-18 15:29:30|440.53|438.63|440.53|438.63|440.53|438.63|440.53|438.63|1
1731943780000|2024-11-18 15:29:40|440.52|438.62|440.53|438.63|440.54|438.64|440.52|438.62|4
1731943790000|2024-11-18 15:29:50|440.52|438.62|440.5|438.6|440.52|438.62|440.45|438.55|5
1731943800000|2024-11-18 15:30:00|440.44|438.54|440.54|438.64|440.54|438.64|440.44|438.54|14
1731943810000|2024-11-18 15:30:10|440.55|438.65|440.88|438.98|440.88|438.98|440.55|438.65|15
1731943820000|2024-11-18 15:30:20|440.87|438.97|440.92|439.02|440.92|439.02|440.86|438.96|8
1731943830000|2024-11-18 15:30:30|440.93|439.03|440.96|439.06|440.96|439.06|440.93|439.03|4
1731943840000|2024-11-18 15:30:40|440.97|439.07|440.95|439.05|441|439.1|440.93|439.03|7
1731943850000|2024-11-18 15:30:50|440.83|438.93|440.74|438.84|440.83|438.93|440.62|438.72|7
1731943860000|2024-11-18 15:31:00|440.61|438.71|440.73|438.83|440.73|438.83|440.61|438.71|16
1731943870000|2024-11-18 15:31:10|440.74|438.84|440.85|438.95|440.85|438.95|440.7|438.8|10
1731943880000|2024-11-18 15:31:20|440.86|438.96|441.03|439.13|441.03|439.13|440.86|438.96|15
1731943890000|2024-11-18 15:31:30|441.04|439.14|441.14|439.24|441.14|439.24|441.04|439.14|4
1731943900000|2024-11-18 15:31:40|441.15|439.25|441.13|439.23|441.15|439.25|441.13|439.23|3
1731943910000|2024-11-18 15:31:50|441.05|439.15|441.15|439.25|441.15|439.25|441.05|439.15|11
1731943920000|2024-11-18 15:32:00|441.16|439.26|441.38|439.48|441.46|439.56|441.06|439.16|11
1731943930000|2024-11-18 15:32:10|441.39|439.49|441.4|439.5|441.4|439.5|441.37|439.47|8
1731943940000|2024-11-18 15:32:20|441.39|439.49|441.42|439.52|441.42|439.52|441.39|439.49|4
1731943960000|2024-11-18 15:32:40|441.43|439.53|441.41|439.51|441.44|439.54|441.41|439.51|5
1731943970000|2024-11-18 15:32:50|441.35|439.45|441.41|439.51|441.41|439.51|441.35|439.45|2
1731943980000|2024-11-18 15:33:00|441.42|439.52|441.39|439.49|441.42|439.52|441.34|439.44|10
1731943990000|2024-11-18 15:33:10|441.4|439.5|441.61|439.71|441.61|439.71|441.4|439.5|8
1731944000000|2024-11-18 15:33:20|441.62|439.72|441.67|439.77|441.67|439.77|441.62|439.72|6
1731944010000|2024-11-18 15:33:30|441.68|439.78|441.7|439.8|441.7|439.8|441.65|439.75|7
1731944020000|2024-11-18 15:33:40|441.71|439.81|441.67|439.77|441.71|439.81|441.64|439.74|7
1731944030000|2024-11-18 15:33:50|441.68|439.78|441.91|440.01|441.91|440.01|441.68|439.78|10
1731944040000|2024-11-18 15:34:00|441.92|440.02|441.95|440.05|441.95|440.05|441.92|440.02|4
1731944050000|2024-11-18 15:34:10|441.96|440.06|441.99|440.09|441.99|440.09|441.96|440.06|4
1731944060000|2024-11-18 15:34:20|442|440.1|442.09|440.19|442.09|440.19|442|440.1|7
1731944070000|2024-11-18 15:34:30|442.1|440.2|442.26|440.36|442.26|440.36|442.1|440.2|10
1731944080000|2024-11-18 15:34:40|442.27|440.37|442.45|440.55|442.45|440.55|442.27|440.37|9
1731944090000|2024-11-18 15:34:50|442.46|440.56|442.51|440.61|442.51|440.61|442.46|440.56|6
1731944100000|2024-11-18 15:35:00|442.48|440.58|442.78|440.88|442.78|440.88|442.48|440.58|16
1731944110000|2024-11-18 15:35:10|442.72|440.82|442.87|440.97|442.88|440.98|442.72|440.82|10
1731944120000|2024-11-18 15:35:20|442.85|440.95|443.04|441.14|443.11|441.21|442.85|440.95|14
1731944130000|2024-11-18 15:35:30|443.05|441.15|443.22|441.32|443.22|441.32|443.04|441.14|13
1731944140000|2024-11-18 15:35:40|443.21|441.31|443.24|441.34|443.24|441.34|443.21|441.31|4
1731944150000|2024-11-18 15:35:50|443.25|441.35|443.57|441.67|443.57|441.67|443.25|441.35|21
1731944160000|2024-11-18 15:36:00|443.58|441.68|443.82|441.92|443.82|441.92|443.57|441.67|13
1731944170000|2024-11-18 15:36:10|443.8|441.9|443.97|442.07|443.97|442.07|443.8|441.9|14
1731944180000|2024-11-18 15:36:20|443.98|442.08|444.3|442.4|444.3|442.4|443.98|442.08|9
1731944190000|2024-11-18 15:36:30|444.31|442.41|444.36|442.46|444.36|442.46|444.31|442.41|6
1731944200000|2024-11-18 15:36:40|444.37|442.47|444.39|442.49|444.39|442.49|444.35|442.45|10
1731944210000|2024-11-18 15:36:50|444.4|442.5|444.33|442.43|444.4|442.5|444.33|442.43|4
1731944220000|2024-11-18 15:37:00|444.34|442.44|444.37|442.47|444.37|442.47|444.33|442.43|6
1731944230000|2024-11-18 15:37:10|444.38|442.48|444.24|442.34|444.42|442.52|444.18|442.28|14
1731944240000|2024-11-18 15:37:20|444.23|442.33|444.31|442.41|444.34|442.44|444.22|442.32|13
1731944250000|2024-11-18 15:37:30|444.53|442.63|444.87|442.97|444.87|442.97|444.53|442.63|19
1731944260000|2024-11-18 15:37:40|444.86|442.96|444.97|443.07|444.97|443.07|444.85|442.95|8
1731944270000|2024-11-18 15:37:50|444.98|443.08|445|443.1|445.01|443.11|444.95|443.05|7
1731944280000|2024-11-18 15:38:00|444.99|443.09|445.06|443.16|445.06|443.16|444.98|443.08|9
1731944290000|2024-11-18 15:38:10|445.07|443.17|445.08|443.18|445.11|443.21|445.07|443.17|6
1731944300000|2024-11-18 15:38:20|445.09|443.19|445.15|443.25|445.15|443.25|445.09|443.19|13
1731944310000|2024-11-18 15:38:30|445.12|443.22|445.16|443.26|445.16|443.26|445.12|443.22|7
1731944320000|2024-11-18 15:38:40|445.17|443.27|445.17|443.27|445.17|443.27|445.15|443.25|7
1731944330000|2024-11-18 15:38:50|445.18|443.28|445.2|443.3|445.2|443.3|445.18|443.28|3
1731944340000|2024-11-18 15:39:00|445.21|443.31|445.82|443.92|445.82|443.92|445.21|443.31|8
1731944350000|2024-11-18 15:39:10|445.89|443.99|446.18|444.28|446.22|444.32|445.88|443.98|14
1731944360000|2024-11-18 15:39:20|446.19|444.29|445.92|444.02|446.19|444.29|445.84|443.94|11
1731944370000|2024-11-18 15:39:30|445.91|444.01|446.2|444.3|446.2|444.3|445.88|443.98|14
1731944380000|2024-11-18 15:39:40|446.21|444.31|446.25|444.35|446.26|444.36|446.21|444.31|7
1731944390000|2024-11-18 15:39:50|446.26|444.36|446.29|444.39|446.29|444.39|446.26|444.36|4
1731944400000|2024-11-18 15:40:00|446.32|444.42|446.33|444.43|446.35|444.45|446.32|444.42|8
1731944410000|2024-11-18 15:40:10|446.32|444.42|446.32|444.42|446.32|444.42|446.31|444.41|3
1731944420000|2024-11-18 15:40:20|446.33|444.43|446.33|444.43|446.33|444.43|446.32|444.42|3
1731944430000|2024-11-18 15:40:30|446.34|444.44|446.35|444.45|446.36|444.46|446.34|444.44|4
1731944440000|2024-11-18 15:40:40|446.39|444.49|446.43|444.53|446.43|444.53|446.39|444.49|7
1731944450000|2024-11-18 15:40:50|446.44|444.54|446.31|444.41|446.44|444.54|446.29|444.39|4
1731944460000|2024-11-18 15:41:00|446.3|444.4|446.3|444.4|446.3|444.4|446.29|444.39|3
1731944470000|2024-11-18 15:41:10|446.31|444.41|446.32|444.42|446.33|444.43|446.29|444.39|7
1731944480000|2024-11-18 15:41:20|446.33|444.43|446.17|444.27|446.33|444.43|446.15|444.25|18
1731944490000|2024-11-18 15:41:30|446.16|444.26|446.21|444.31|446.22|444.32|446.14|444.24|14
1731944500000|2024-11-18 15:41:40|446.2|444.3|446.21|444.31|446.21|444.31|446.2|444.3|2
1731944510000|2024-11-18 15:41:50|446.2|444.3|446.19|444.29|446.2|444.3|446.19|444.29|2
1731944520000|2024-11-18 15:42:00|445.94|444.04|445.89|443.99|445.95|444.05|445.88|443.98|14
1731944530000|2024-11-18 15:42:10|445.9|444|445.98|444.08|445.98|444.08|445.9|444|7
1731944540000|2024-11-18 15:42:20|445.99|444.09|446.31|444.41|446.31|444.41|445.99|444.09|15
1731944550000|2024-11-18 15:42:30|446.3|444.4|447.16|445.26|447.29|445.39|446.3|444.4|12
1731944560000|2024-11-18 15:42:40|447.17|445.27|447.18|445.28|447.18|445.28|447.16|445.26|4
1731944570000|2024-11-18 15:42:50|447.17|445.27|447.31|445.41|447.34|445.44|447.17|445.27|5
1731944580000|2024-11-18 15:43:00|447.3|445.4|447.83|445.93|447.84|445.94|447.3|445.4|13
1731944590000|2024-11-18 15:43:10|447.85|445.95|447.52|445.62|447.87|445.97|447.52|445.62|16
1731944600000|2024-11-18 15:43:20|447.57|445.67|447.52|445.62|447.57|445.67|447.51|445.61|5
1731944610000|2024-11-18 15:43:30|447.47|445.57|447.2|445.3|447.47|445.57|447.18|445.28|14
1731944620000|2024-11-18 15:43:40|447.19|445.29|447.11|445.21|447.19|445.29|447.06|445.16|14
1731944630000|2024-11-18 15:43:50|447.2|445.3|447.49|445.59|447.56|445.66|447.2|445.3|13
1731944640000|2024-11-18 15:44:00|447.48|445.58|447.31|445.41|447.51|445.61|447.29|445.39|13
1731944650000|2024-11-18 15:44:10|447.32|445.42|446.95|445.05|447.32|445.42|446.94|445.04|20
1731944660000|2024-11-18 15:44:20|446.96|445.06|446.89|444.99|446.97|445.07|446.88|444.98|15
1731944670000|2024-11-18 15:44:30|446.88|444.98|446.79|444.89|446.88|444.98|446.79|444.89|8
1731944680000|2024-11-18 15:44:40|446.8|444.9|446.77|444.87|446.8|444.9|446.77|444.87|5
1731944690000|2024-11-18 15:44:50|446.76|444.86|446.72|444.82|446.76|444.86|446.72|444.82|5
1731944700000|2024-11-18 15:45:00|446.62|444.72|446.92|445.02|446.92|445.02|446.62|444.72|14
1731944710000|2024-11-18 15:45:10|446.93|445.03|447.27|445.37|447.27|445.37|446.93|445.03|8
1731944720000|2024-11-18 15:45:20|447.28|445.38|447.3|445.4|447.31|445.41|447.28|445.38|4
1731944730000|2024-11-18 15:45:30|447.31|445.41|447.57|445.67|447.58|445.68|447.31|445.41|5
1731944740000|2024-11-18 15:45:40|447.59|445.69|447.64|445.74|447.64|445.74|447.59|445.69|11
1731944750000|2024-11-18 15:45:50|447.65|445.75|447.96|446.06|447.98|446.08|447.65|445.75|15
1731944760000|2024-11-18 15:46:00|447.97|446.07|447.39|445.49|447.98|446.08|447.39|445.49|15
1731944770000|2024-11-18 15:46:10|447.35|445.45|446.36|444.46|447.35|445.45|446.36|444.46|18
1731944780000|2024-11-18 15:46:20|446.37|444.47|446.26|444.36|446.37|444.47|446.24|444.34|7
1731944790000|2024-11-18 15:46:30|446.25|444.35|446.05|444.15|446.25|444.35|446.02|444.12|11
1731944800000|2024-11-18 15:46:40|446.04|444.14|446.33|444.43|446.34|444.44|446.04|444.14|13
1731944810000|2024-11-18 15:46:50|446.37|444.47|446.68|444.78|446.71|444.81|446.37|444.47|8
1731944820000|2024-11-18 15:47:00|446.69|444.79|446.78|444.88|446.84|444.94|446.69|444.79|13
1731944830000|2024-11-18 15:47:10|446.79|444.89|446.35|444.45|446.82|444.92|446.35|444.45|14
1731944840000|2024-11-18 15:47:20|446.32|444.42|446.32|444.42|446.32|444.42|446.32|444.42|1
1731944850000|2024-11-18 15:47:30|446.31|444.41|446.14|444.24|446.31|444.41|446.13|444.23|3
1731944860000|2024-11-18 15:47:40|446.15|444.25|446.16|444.26|446.18|444.28|446.14|444.24|10
1731944870000|2024-11-18 15:47:50|446.15|444.25|446.16|444.26|446.16|444.26|446.14|444.24|3
1731944880000|2024-11-18 15:48:00|446.17|444.27|446.41|444.51|446.45|444.55|446.17|444.27|13
1731944890000|2024-11-18 15:48:10|446.46|444.56|446.79|444.89|446.8|444.9|446.46|444.56|11
1731944900000|2024-11-18 15:48:20|446.8|444.9|446.78|444.88|446.81|444.91|446.77|444.87|6
1731944910000|2024-11-18 15:48:30|446.79|444.89|446.83|444.93|446.83|444.93|446.79|444.89|7
1731944920000|2024-11-18 15:48:40|446.84|444.94|446.88|444.98|446.89|444.99|446.84|444.94|8
1731944930000|2024-11-18 15:48:50|446.89|444.99|447.03|445.13|447.03|445.13|446.89|444.99|11
1731944940000|2024-11-18 15:49:00|447.04|445.14|446.86|444.96|447.04|445.14|446.86|444.96|10
1731944950000|2024-11-18 15:49:10|446.87|444.97|446.91|445.01|446.91|445.01|446.86|444.96|7
1731944960000|2024-11-18 15:49:20|446.92|445.02|446.93|445.03|446.93|445.03|446.9|445|4
1731944970000|2024-11-18 15:49:30|446.94|445.04|446.81|444.91|446.96|445.06|446.81|444.91|6
1731944980000|2024-11-18 15:49:40|446.82|444.92|446.89|444.99|446.91|445.01|446.81|444.91|16
1731944990000|2024-11-18 15:49:50|446.9|445|447.19|445.29|447.19|445.29|446.9|445|11
1731945000000|2024-11-18 15:50:00|447.2|445.3|447.24|445.34|447.24|445.34|447.2|445.3|5
1731945010000|2024-11-18 15:50:10|447.23|445.33|447.4|445.5|447.4|445.5|447.23|445.33|15
1731945020000|2024-11-18 15:50:20|447.41|445.51|447.6|445.7|447.61|445.71|447.35|445.45|15
1731945030000|2024-11-18 15:50:30|447.59|445.69|447.64|445.74|447.64|445.74|447.59|445.69|7
1731945040000|2024-11-18 15:50:40|447.65|445.75|448.02|446.12|448.03|446.13|447.65|445.75|7
1731945050000|2024-11-18 15:50:50|448.01|446.11|447.95|446.05|448.01|446.11|447.95|446.05|11
1731945060000|2024-11-18 15:51:00|447.94|446.04|447.84|445.94|447.97|446.07|447.84|445.94|9
1731945070000|2024-11-18 15:51:10|447.77|445.87|447.79|445.89|447.84|445.94|447.77|445.87|9
1731945080000|2024-11-18 15:51:20|447.87|445.97|447.89|445.99|447.89|445.99|447.87|445.97|7
1731945090000|2024-11-18 15:51:30|447.91|446.01|447.94|446.04|447.94|446.04|447.91|446.01|4
1731945100000|2024-11-18 15:51:40|447.95|446.05|448.1|446.2|448.13|446.23|447.95|446.05|12
1731945110000|2024-11-18 15:51:50|448.11|446.21|448.14|446.24|448.14|446.24|448.11|446.21|9
1731945120000|2024-11-18 15:52:00|448.12|446.22|448.16|446.26|448.16|446.26|448.12|446.22|8
1731945130000|2024-11-18 15:52:10|448.17|446.27|448.21|446.31|448.21|446.31|448.17|446.27|5
1731945140000|2024-11-18 15:52:20|448.12|446.22|448.13|446.23|448.22|446.32|448.11|446.21|8
1731945150000|2024-11-18 15:52:30|448.14|446.24|448.2|446.3|448.2|446.3|448.14|446.24|9
1731945160000|2024-11-18 15:52:40|448.22|446.32|448.34|446.44|448.35|446.45|448.22|446.32|7
1731945170000|2024-11-18 15:52:50|448.35|446.45|448.38|446.48|448.38|446.48|448.35|446.45|4
1731945180000|2024-11-18 15:53:00|448.39|446.49|448.46|446.56|448.46|446.56|448.39|446.49|8
1731945190000|2024-11-18 15:53:10|448.39|446.49|448.16|446.26|448.42|446.52|448.16|446.26|9
1731945200000|2024-11-18 15:53:20|448.17|446.27|448.67|446.77|448.67|446.77|448.17|446.27|20
1731945210000|2024-11-18 15:53:30|448.68|446.78|448.68|446.78|448.69|446.79|448.68|446.78|5
1731945220000|2024-11-18 15:53:40|448.69|446.79|448.73|446.83|448.73|446.83|448.69|446.79|8
1731945230000|2024-11-18 15:53:50|448.74|446.84|448.86|446.96|448.86|446.96|448.74|446.84|6
1731945240000|2024-11-18 15:54:00|448.84|446.94|448.94|447.04|448.94|447.04|448.84|446.94|9
1731945250000|2024-11-18 15:54:10|448.95|447.05|448.99|447.09|448.99|447.09|448.95|447.05|5
1731945260000|2024-11-18 15:54:20|449|447.1|449.11|447.21|449.11|447.21|449|447.1|4
1731945270000|2024-11-18 15:54:30|449.12|447.22|449.37|447.47|449.37|447.47|449.12|447.22|16
1731945280000|2024-11-18 15:54:40|449.35|447.45|449.39|447.49|449.39|447.49|449.35|447.45|4
1731945290000|2024-11-18 15:54:50|449.31|447.41|449.35|447.45|449.35|447.45|449.31|447.41|6
1731945300000|2024-11-18 15:55:00|449.36|447.46|449.26|447.36|449.4|447.5|449.26|447.36|8
1731945310000|2024-11-18 15:55:10|449.27|447.37|449.26|447.36|449.27|447.37|449.26|447.36|2
1731945320000|2024-11-18 15:55:20|449.25|447.35|449.45|447.55|449.45|447.55|449.25|447.35|10
1731945330000|2024-11-18 15:55:30|449.46|447.56|449.49|447.59|449.51|447.61|449.46|447.56|8
1731945340000|2024-11-18 15:55:40|449.45|447.55|449.34|447.44|449.46|447.56|449.34|447.44|12
1731945350000|2024-11-18 15:55:50|449.33|447.43|448.99|447.09|449.33|447.43|448.97|447.07|8
1731945360000|2024-11-18 15:56:00|448.98|447.08|449.01|447.11|449.01|447.11|448.96|447.06|8
1731945370000|2024-11-18 15:56:10|449.02|447.12|449.3|447.4|449.3|447.4|449.02|447.12|10
1731945380000|2024-11-18 15:56:20|449.31|447.41|449.12|447.22|449.31|447.41|449.11|447.21|12
1731945390000|2024-11-18 15:56:30|449.11|447.21|449.16|447.26|449.17|447.27|449.11|447.21|8
1731945400000|2024-11-18 15:56:40|449.17|447.27|449.33|447.43|449.33|447.43|449.15|447.25|8
1731945410000|2024-11-18 15:56:50|449.32|447.42|448.8|446.9|449.32|447.42|448.8|446.9|18
1731945420000|2024-11-18 15:57:00|448.82|446.92|448.77|446.87|448.82|446.92|448.75|446.85|10
1731945430000|2024-11-18 15:57:10|448.74|446.84|448.62|446.72|448.77|446.87|448.53|446.63|16
1731945440000|2024-11-18 15:57:20|448.61|446.71|448.07|446.17|448.61|446.71|448.07|446.17|19
1731945450000|2024-11-18 15:57:30|448.06|446.16|447.79|445.89|448.06|446.16|447.79|445.89|14
1731945460000|2024-11-18 15:57:40|447.78|445.88|447.79|445.89|447.79|445.89|447.73|445.83|12
1731945470000|2024-11-18 15:57:50|447.8|445.9|447.77|445.87|447.8|445.9|447.77|445.87|6
1731945480000|2024-11-18 15:58:00|447.78|445.88|447.13|445.23|447.78|445.88|447.13|445.23|19
1731945490000|2024-11-18 15:58:10|447.12|445.22|447.16|445.26|447.16|445.26|447.11|445.21|9
1731945500000|2024-11-18 15:58:20|447.17|445.27|447.31|445.41|447.31|445.41|447.17|445.27|8
1731945510000|2024-11-18 15:58:30|447.32|445.42|447.51|445.61|447.52|445.62|447.32|445.42|16
1731945520000|2024-11-18 15:58:40|447.52|445.62|447.55|445.65|447.55|445.65|447.52|445.62|7
1731945530000|2024-11-18 15:58:50|447.56|445.66|447.6|445.7|447.6|445.7|447.56|445.66|10
1731945540000|2024-11-18 15:59:00|447.59|445.69|447.64|445.74|447.64|445.74|447.59|445.69|6
1731945550000|2024-11-18 15:59:10|447.65|445.75|447.63|445.73|447.67|445.77|447.63|445.73|8
1731945560000|2024-11-18 15:59:20|447.62|445.72|447.61|445.71|447.63|445.73|447.61|445.71|6
1731945580000|2024-11-18 15:59:40|447.6|445.7|447.58|445.68|447.6|445.7|447.58|445.68|3
1731945590000|2024-11-18 15:59:50|447.57|445.67|447.55|445.65|447.57|445.67|447.55|445.65|3
1731945600000|2024-11-18 16:00:00|447.7|445.8|447.65|445.75|447.7|445.8|447.65|445.75|9
1731945610000|2024-11-18 16:00:10|447.67|445.77|447.67|445.77|447.67|445.77|447.64|445.74|6
1731945620000|2024-11-18 16:00:20|447.68|445.78|447.68|445.78|447.68|445.78|447.66|445.76|5
1731945630000|2024-11-18 16:00:30|447.69|445.79|447.39|445.49|447.7|445.8|447.39|445.49|9
1731945640000|2024-11-18 16:00:40|447.26|445.36|447.02|445.12|447.26|445.36|447.02|445.12|12
1731945650000|2024-11-18 16:00:50|447.03|445.13|447.29|445.39|447.29|445.39|447.01|445.11|9
1731945660000|2024-11-18 16:01:00|447.3|445.4|447.61|445.71|447.61|445.71|447.3|445.4|10
1731945670000|2024-11-18 16:01:10|447.62|445.72|447.76|445.86|447.76|445.86|447.6|445.7|11
1731945680000|2024-11-18 16:01:20|447.77|445.87|447.98|446.08|448.05|446.15|447.77|445.87|14
1731945690000|2024-11-18 16:01:30|447.99|446.09|448.54|446.64|448.54|446.64|447.99|446.09|15
1731945700000|2024-11-18 16:01:40|448.53|446.63|449.04|447.14|449.04|447.14|448.53|446.63|17
1731945710000|2024-11-18 16:01:50|449.05|447.15|449.08|447.18|449.08|447.18|449.05|447.15|11
1731945720000|2024-11-18 16:02:00|449.09|447.19|449.15|447.25|449.16|447.26|449.09|447.19|7
1731945730000|2024-11-18 16:02:10|449.16|447.26|448.32|446.42|449.16|447.26|448.32|446.42|14
1731945740000|2024-11-18 16:02:20|448.27|446.37|448.29|446.39|448.29|446.39|448.26|446.36|7
1731945750000|2024-11-18 16:02:30|448.28|446.38|448.31|446.41|448.31|446.41|448.25|446.35|12
1731945760000|2024-11-18 16:02:40|448.3|446.4|448.16|446.26|448.3|446.4|448.14|446.24|10
1731945770000|2024-11-18 16:02:50|448.15|446.25|448.15|446.25|448.15|446.25|448.14|446.24|7
1731945780000|2024-11-18 16:03:00|448.16|446.26|448.09|446.19|448.17|446.27|448.09|446.19|6
1731945790000|2024-11-18 16:03:10|448.1|446.2|448.05|446.15|448.1|446.2|448.05|446.15|8
1731945800000|2024-11-18 16:03:20|448.06|446.16|448.03|446.13|448.06|446.16|448.03|446.13|4
1731945810000|2024-11-18 16:03:30|448.04|446.14|447.59|445.69|448.05|446.15|447.59|445.69|10
1731945820000|2024-11-18 16:03:40|447.72|445.82|447.49|445.59|447.72|445.82|447.49|445.59|11
1731945830000|2024-11-18 16:03:50|447.47|445.57|447.42|445.52|447.48|445.58|447.42|445.52|9
1731945840000|2024-11-18 16:04:00|447.41|445.51|446.91|445.01|447.42|445.52|446.91|445.01|11
1731945850000|2024-11-18 16:04:10|446.92|445.02|446.92|445.02|446.92|445.02|446.9|445|5
1731945860000|2024-11-18 16:04:20|446.89|444.99|446.55|444.65|446.91|445.01|446.55|444.65|13
1731945870000|2024-11-18 16:04:30|446.54|444.64|446.59|444.69|446.68|444.78|446.53|444.63|6
1731945880000|2024-11-18 16:04:40|446.69|444.79|446.74|444.84|446.74|444.84|446.68|444.78|12
1731945890000|2024-11-18 16:04:50|446.75|444.85|446.69|444.79|446.75|444.85|446.69|444.79|8
1731945900000|2024-11-18 16:05:00|446.7|444.8|446.64|444.74|446.81|444.91|446.63|444.73|14
1731945910000|2024-11-18 16:05:10|446.65|444.75|446.75|444.85|446.81|444.91|446.65|444.75|7
1731945920000|2024-11-18 16:05:20|446.76|444.86|447.07|445.17|447.18|445.28|446.76|444.86|19
1731945930000|2024-11-18 16:05:30|447.08|445.18|447.35|445.45|447.36|445.46|447.08|445.18|20
1731945940000|2024-11-18 16:05:40|447.36|445.46|447.46|445.56|447.46|445.56|447.36|445.46|11
1731945950000|2024-11-18 16:05:50|447.45|445.55|447.68|445.78|447.74|445.84|447.45|445.55|13
1731945960000|2024-11-18 16:06:00|447.74|445.84|448.23|446.33|448.26|446.36|447.74|445.84|15
1731945970000|2024-11-18 16:06:10|448.24|446.34|448.07|446.17|448.26|446.36|448.07|446.17|10
1731945980000|2024-11-18 16:06:20|448.06|446.16|448.14|446.24|448.14|446.24|448.03|446.13|10
1731945990000|2024-11-18 16:06:30|448.13|446.23|448.31|446.41|448.31|446.41|448.13|446.23|12
1731946000000|2024-11-18 16:06:40|448.32|446.42|448.98|447.08|448.98|447.08|448.32|446.42|23
1731946010000|2024-11-18 16:06:50|448.99|447.09|448.94|447.04|449.01|447.11|448.94|447.04|10
1731946020000|2024-11-18 16:07:00|448.91|447.01|449.04|447.14|449.05|447.15|448.88|446.98|9
1731946030000|2024-11-18 16:07:10|448.9|447|448.77|446.87|449.01|447.11|448.77|446.87|18
1731946040000|2024-11-18 16:07:20|448.76|446.86|448.67|446.77|448.81|446.91|448.67|446.77|7
1731946050000|2024-11-18 16:07:30|448.66|446.76|448.64|446.74|448.66|446.76|448.64|446.74|7
1731946060000|2024-11-18 16:07:40|448.63|446.73|448.71|446.81|448.73|446.83|448.62|446.72|7
1731946070000|2024-11-18 16:07:50|448.7|446.8|448.21|446.31|448.7|446.8|448.21|446.31|12
1731946080000|2024-11-18 16:08:00|448.25|446.35|448.22|446.32|448.25|446.35|448.22|446.32|11
1731946090000|2024-11-18 16:08:10|448.23|446.33|448.23|446.33|448.32|446.42|448.23|446.33|7
1731946100000|2024-11-18 16:08:20|448.22|446.32|448.2|446.3|448.24|446.34|448.2|446.3|8
1731946110000|2024-11-18 16:08:30|448.21|446.31|447.76|445.86|448.21|446.31|447.69|445.79|16
1731946120000|2024-11-18 16:08:40|447.75|445.85|447.75|445.85|447.75|445.85|447.71|445.81|7
1731946130000|2024-11-18 16:08:50|447.76|445.86|447.73|445.83|447.77|445.87|447.73|445.83|6
1731946140000|2024-11-18 16:09:00|447.72|445.82|447.6|445.7|447.76|445.86|447.58|445.68|14
1731946150000|2024-11-18 16:09:10|447.57|445.67|447.23|445.33|447.6|445.7|447.22|445.32|14
1731946160000|2024-11-18 16:09:20|447.24|445.34|447.27|445.37|447.27|445.37|447.24|445.34|6
1731946170000|2024-11-18 16:09:30|447.28|445.38|447.27|445.37|447.28|445.38|447.26|445.36|4
1731946180000|2024-11-18 16:09:40|447.26|445.36|447.55|445.65|447.56|445.66|447.26|445.36|15
1731946190000|2024-11-18 16:09:50|447.56|445.66|447.79|445.89|447.79|445.89|447.55|445.65|13
1731946200000|2024-11-18 16:10:00|447.8|445.9|447.79|445.89|447.8|445.9|447.73|445.83|11
1731946210000|2024-11-18 16:10:10|447.78|445.88|447.79|445.89|447.8|445.9|447.77|445.87|5
1731946220000|2024-11-18 16:10:20|447.78|445.88|447.83|445.93|447.84|445.94|447.74|445.84|10
1731946230000|2024-11-18 16:10:30|447.84|445.94|447.87|445.97|447.9|446|447.84|445.94|13
1731946240000|2024-11-18 16:10:40|447.86|445.96|447.82|445.92|447.91|446.01|447.82|445.92|5
1731946250000|2024-11-18 16:10:50|447.9|446|447.48|445.58|447.9|446|447.48|445.58|8
1731946260000|2024-11-18 16:11:00|447.49|445.59|447.63|445.73|447.67|445.77|447.49|445.59|4
1731946270000|2024-11-18 16:11:10|447.62|445.72|447.6|445.7|447.67|445.77|447.6|445.7|10
1731946280000|2024-11-18 16:11:20|447.62|445.72|447.55|445.65|447.62|445.72|447.55|445.65|8
1731946290000|2024-11-18 16:11:30|447.54|445.64|447.51|445.61|447.55|445.65|447.51|445.61|12
1731946300000|2024-11-18 16:11:40|447.5|445.6|447.48|445.58|447.5|445.6|447.47|445.57|8
1731946310000|2024-11-18 16:11:50|447.47|445.57|447.43|445.53|447.47|445.57|447.43|445.53|5
1731946320000|2024-11-18 16:12:00|447.2|445.3|446.82|444.92|447.2|445.3|446.77|444.87|13
1731946330000|2024-11-18 16:12:10|446.83|444.93|447.55|445.65|447.55|445.65|446.83|444.93|21
1731946340000|2024-11-18 16:12:20|447.56|445.66|448.19|446.29|448.19|446.29|447.56|445.66|22
1731946350000|2024-11-18 16:12:30|448.2|446.3|447.64|445.74|448.27|446.37|447.64|445.74|19
1731946360000|2024-11-18 16:12:40|447.65|445.75|447.71|445.81|447.71|445.81|447.65|445.75|7
1731946370000|2024-11-18 16:12:50|447.72|445.82|447.99|446.09|448|446.1|447.72|445.82|19
1731946380000|2024-11-18 16:13:00|448|446.1|448.14|446.24|448.14|446.24|448|446.1|10
1731946390000|2024-11-18 16:13:10|448.13|446.23|447.49|445.59|448.13|446.23|447.49|445.59|7
1731946400000|2024-11-18 16:13:20|447.47|445.57|447.45|445.55|447.48|445.58|447.43|445.53|9
1731946410000|2024-11-18 16:13:30|447.44|445.54|447.71|445.81|447.71|445.81|447.39|445.49|16
1731946420000|2024-11-18 16:13:40|447.72|445.82|448.07|446.17|448.07|446.17|447.72|445.82|17
1731946430000|2024-11-18 16:13:50|448.08|446.18|448.16|446.26|448.16|446.26|448.07|446.17|12
1731946440000|2024-11-18 16:14:00|448.28|446.38|448.37|446.47|448.38|446.48|448.16|446.26|15
1731946450000|2024-11-18 16:14:10|448.38|446.48|448.39|446.49|448.39|446.49|448.38|446.48|2
1731946460000|2024-11-18 16:14:20|448.4|446.5|448.51|446.61|448.54|446.64|448.4|446.5|14
1731946470000|2024-11-18 16:14:30|448.5|446.6|448.43|446.53|448.51|446.61|448.43|446.53|13
1731946480000|2024-11-18 16:14:40|448.49|446.59|448.41|446.51|448.49|446.59|448.41|446.51|5
1731946490000|2024-11-18 16:14:50|448.4|446.5|448.35|446.45|448.4|446.5|448.35|446.45|6
1731946500000|2024-11-18 16:15:00|448.36|446.46|448.36|446.46|448.51|446.61|448.35|446.45|11
1731946510000|2024-11-18 16:15:10|448.35|446.45|448.05|446.15|448.35|446.45|448.05|446.15|10
1731946520000|2024-11-18 16:15:20|448.08|446.18|448.04|446.14|448.08|446.18|448.04|446.14|5
1731946530000|2024-11-18 16:15:30|448.03|446.13|447.7|445.8|448.03|446.13|447.69|445.79|8
1731946540000|2024-11-18 16:15:40|447.69|445.79|447.62|445.72|447.7|445.8|447.61|445.71|15
1731946550000|2024-11-18 16:15:50|447.61|445.71|447.45|445.55|447.61|445.71|447.45|445.55|16
1731946560000|2024-11-18 16:16:00|447.44|445.54|447.74|445.84|447.75|445.85|447.42|445.52|19
1731946570000|2024-11-18 16:16:10|447.76|445.86|447.79|445.89|447.79|445.89|447.76|445.86|6
1731946580000|2024-11-18 16:16:20|447.8|445.9|447.86|445.96|447.86|445.96|447.8|445.9|6
1731946590000|2024-11-18 16:16:30|447.87|445.97|447.92|446.02|447.92|446.02|447.87|445.97|6
1731946600000|2024-11-18 16:16:40|447.93|446.03|448.27|446.37|448.28|446.38|447.93|446.03|11
1731946610000|2024-11-18 16:16:50|448.25|446.35|448.13|446.23|448.25|446.35|448.12|446.22|16
1731946620000|2024-11-18 16:17:00|448.12|446.22|448.08|446.18|448.12|446.22|448.08|446.18|7
1731946630000|2024-11-18 16:17:10|448.07|446.17|448.03|446.13|448.08|446.18|448.03|446.13|7
1731946640000|2024-11-18 16:17:20|447.98|446.08|447.04|445.14|447.98|446.08|446.94|445.04|30
1731946650000|2024-11-18 16:17:30|447.03|445.13|447.29|445.39|447.52|445.62|446.96|445.06|20
1731946660000|2024-11-18 16:17:40|447.53|445.63|447.97|446.07|447.97|446.07|447.53|445.63|27
1731946670000|2024-11-18 16:17:50|447.99|446.09|447.97|446.07|447.99|446.09|447.97|446.07|4
1731946680000|2024-11-18 16:18:00|448.02|446.12|448.05|446.15|448.09|446.19|447.97|446.07|17
1731946690000|2024-11-18 16:18:10|448.04|446.14|448.05|446.15|448.05|446.15|448.04|446.14|2
1731946700000|2024-11-18 16:18:20|448.06|446.16|448.03|446.13|448.15|446.25|448.03|446.13|11
1731946710000|2024-11-18 16:18:30|448.04|446.14|448.11|446.21|448.14|446.24|448.03|446.13|9
1731946720000|2024-11-18 16:18:40|448.1|446.2|448.05|446.15|448.1|446.2|448.04|446.14|6
1731946730000|2024-11-18 16:18:50|448.04|446.14|447.99|446.09|448.13|446.23|447.99|446.09|8
1731946740000|2024-11-18 16:19:00|448|446.1|448.22|446.32|448.23|446.33|448|446.1|10
1731946750000|2024-11-18 16:19:10|448.23|446.33|448.19|446.29|448.25|446.35|448.18|446.28|9
1731946760000|2024-11-18 16:19:20|448.22|446.32|448.18|446.28|448.22|446.32|448.17|446.27|5
1731946770000|2024-11-18 16:19:30|448.17|446.27|448.15|446.25|448.3|446.4|448.15|446.25|11
1731946780000|2024-11-18 16:19:40|448.19|446.29|448.15|446.25|448.19|446.29|448.14|446.24|7
1731946790000|2024-11-18 16:19:50|448.14|446.24|447.88|445.98|448.14|446.24|447.88|445.98|10
1731946800000|2024-11-18 16:20:00|447.89|445.99|448.13|446.23|448.13|446.23|447.89|445.99|15
1731946810000|2024-11-18 16:20:10|448.14|446.24|448.53|446.63|448.53|446.63|448.12|446.22|16
1731946820000|2024-11-18 16:20:20|448.54|446.64|447.94|446.04|448.56|446.66|447.93|446.03|29
1731946830000|2024-11-18 16:20:30|447.95|446.05|448.01|446.11|448.01|446.11|447.95|446.05|7
1731946840000|2024-11-18 16:20:40|448.03|446.13|448|446.1|448.03|446.13|447.99|446.09|5
1731946850000|2024-11-18 16:20:50|448.01|446.11|447.97|446.07|448.01|446.11|447.97|446.07|5
1731946860000|2024-11-18 16:21:00|448.16|446.26|448.04|446.14|448.16|446.26|447.96|446.06|18
1731946870000|2024-11-18 16:21:10|448.01|446.11|448.1|446.2|448.11|446.21|447.99|446.09|14
1731946880000|2024-11-18 16:21:20|448.11|446.21|447.95|446.05|448.12|446.22|447.93|446.03|6
1731946890000|2024-11-18 16:21:30|447.98|446.08|447.93|446.03|447.98|446.08|447.93|446.03|4
1731946900000|2024-11-18 16:21:40|447.92|446.02|447.83|445.93|447.93|446.03|447.83|445.93|13
1731946910000|2024-11-18 16:21:50|447.82|445.92|447.26|445.36|447.82|445.92|447.26|445.36|22
1731946920000|2024-11-18 16:22:00|447.24|445.34|446.78|444.88|447.31|445.41|446.78|444.88|21
1731946930000|2024-11-18 16:22:10|446.77|444.87|446.66|444.76|446.77|444.87|446.66|444.76|12
1731946940000|2024-11-18 16:22:20|446.65|444.75|446.62|444.72|446.65|444.75|446.62|444.72|6
1731946950000|2024-11-18 16:22:30|446.66|444.76|446.73|444.83|446.73|444.83|446.62|444.72|12
1731946960000|2024-11-18 16:22:40|446.74|444.84|446.68|444.78|446.77|444.87|446.68|444.78|7
1731946970000|2024-11-18 16:22:50|446.67|444.77|446.66|444.76|446.75|444.85|446.64|444.74|7
1731946980000|2024-11-18 16:23:00|446.65|444.75|446.5|444.6|446.65|444.75|446.35|444.45|11
1731946990000|2024-11-18 16:23:10|446.41|444.51|447.14|445.24|447.14|445.24|446.41|444.51|29
1731947000000|2024-11-18 16:23:20|447.15|445.25|447.49|445.59|447.5|445.6|447.15|445.25|18
1731947010000|2024-11-18 16:23:30|447.5|445.6|447.72|445.82|447.74|445.84|447.5|445.6|13
1731947020000|2024-11-18 16:23:40|447.73|445.83|447.84|445.94|447.84|445.94|447.73|445.83|11
1731947030000|2024-11-18 16:23:50|447.85|445.95|448.03|446.13|448.03|446.13|447.85|445.95|6
1731947040000|2024-11-18 16:24:00|448.04|446.14|448.29|446.39|448.3|446.4|448.04|446.14|13
1731947050000|2024-11-18 16:24:10|448.3|446.4|448.37|446.47|448.37|446.47|448.3|446.4|7
1731947060000|2024-11-18 16:24:20|448.38|446.48|448.61|446.71|448.61|446.71|448.38|446.48|9
1731947070000|2024-11-18 16:24:30|448.62|446.72|448.7|446.8|448.7|446.8|448.62|446.72|10
1731947080000|2024-11-18 16:24:40|448.71|446.81|449.13|447.23|449.13|447.23|448.71|446.81|14
1731947090000|2024-11-18 16:24:50|449.14|447.24|449.14|447.24|449.18|447.28|449.14|447.24|3
1731947100000|2024-11-18 16:25:00|449.13|447.23|449.12|447.22|449.19|447.29|449.11|447.21|11
1731947110000|2024-11-18 16:25:10|449.2|447.3|449.32|447.42|449.32|447.42|449.2|447.3|4
1731947120000|2024-11-18 16:25:20|449.36|447.46|449.44|447.54|449.46|447.56|449.36|447.46|13
1731947130000|2024-11-18 16:25:30|449.45|447.55|449.41|447.51|449.45|447.55|449.41|447.51|5
1731947140000|2024-11-18 16:25:40|449.66|447.76|449.67|447.77|449.83|447.93|449.66|447.76|15
1731947150000|2024-11-18 16:25:50|449.69|447.79|450|448.1|450.14|448.24|449.67|447.77|18
1731947160000|2024-11-18 16:26:00|449.99|448.09|450.03|448.13|450.09|448.19|449.91|448.01|11
1731947170000|2024-11-18 16:26:10|450.02|448.12|450.01|448.11|450.02|448.12|450|448.1|6
1731947180000|2024-11-18 16:26:20|450|448.1|449.99|448.09|450.01|448.11|449.99|448.09|8
1731947190000|2024-11-18 16:26:30|450.13|448.23|449.95|448.05|450.13|448.23|449.95|448.05|5
1731947200000|2024-11-18 16:26:40|449.94|448.04|449.91|448.01|449.94|448.04|449.91|448.01|4
1731947210000|2024-11-18 16:26:50|450.1|448.2|449.81|447.91|450.1|448.2|449.81|447.91|19
1731947220000|2024-11-18 16:27:00|449.82|447.92|449.79|447.89|449.82|447.92|449.79|447.89|4
1731947230000|2024-11-18 16:27:10|449.81|447.91|449.77|447.87|449.81|447.91|449.76|447.86|6
1731947240000|2024-11-18 16:27:20|449.78|447.88|449.71|447.81|449.78|447.88|449.69|447.79|5
1731947250000|2024-11-18 16:27:30|449.81|447.91|449.84|447.94|449.84|447.94|449.79|447.89|10
1731947260000|2024-11-18 16:27:40|449.85|447.95|449.79|447.89|449.87|447.97|449.79|447.89|6
1731947270000|2024-11-18 16:27:50|449.8|447.9|449.79|447.89|449.81|447.91|449.79|447.89|3
1731947280000|2024-11-18 16:28:00|449.75|447.85|449.64|447.74|449.75|447.85|449.62|447.72|10
1731947290000|2024-11-18 16:28:10|449.65|447.75|449.69|447.79|449.7|447.8|449.65|447.75|4
1731947300000|2024-11-18 16:28:20|449.7|447.8|450.01|448.11|450.01|448.11|449.7|447.8|9
1731947310000|2024-11-18 16:28:30|450.02|448.12|450.02|448.12|450.03|448.13|450.01|448.11|5
1731947320000|2024-11-18 16:28:40|450.19|448.29|450.22|448.32|450.22|448.32|450.19|448.29|4
1731947330000|2024-11-18 16:28:50|450.21|448.31|450.08|448.18|450.21|448.31|450.08|448.18|13
1731947340000|2024-11-18 16:29:00|450.07|448.17|450.01|448.11|450.07|448.17|450.01|448.11|4
1731947350000|2024-11-18 16:29:10|450|448.1|450.03|448.13|450.09|448.19|449.9|448|15
1731947360000|2024-11-18 16:29:20|450.02|448.12|449.95|448.05|450.03|448.13|449.9|448|14
1731947370000|2024-11-18 16:29:30|450.2|448.3|450.13|448.23|450.2|448.3|450.13|448.23|11
1731947380000|2024-11-18 16:29:40|450.11|448.21|450.5|448.6|450.5|448.6|450.11|448.21|15
1731947390000|2024-11-18 16:29:50|450.23|448.33|450.17|448.27|450.28|448.38|450.17|448.27|15
1731947400000|2024-11-18 16:30:00|450.16|448.26|450.13|448.23|450.16|448.26|450|448.1|14
1731947410000|2024-11-18 16:30:10|450.2|448.3|450.06|448.16|450.2|448.3|450.04|448.14|16
1731947420000|2024-11-18 16:30:20|450.05|448.15|450.21|448.31|450.27|448.37|450.05|448.15|16
1731947430000|2024-11-18 16:30:30|450.2|448.3|450.19|448.29|450.2|448.3|450.17|448.27|13
1731947440000|2024-11-18 16:30:40|450.2|448.3|449.83|447.93|450.2|448.3|449.82|447.92|17
1731947450000|2024-11-18 16:30:50|450.02|448.12|449.97|448.07|450.02|448.12|449.86|447.96|20
1731947460000|2024-11-18 16:31:00|449.98|448.08|449.9|448|450.09|448.19|449.88|447.98|20
1731947470000|2024-11-18 16:31:10|449.89|447.99|449.34|447.44|449.89|447.99|449.34|447.44|24
1731947480000|2024-11-18 16:31:20|449.33|447.43|449.39|447.49|449.49|447.59|449.28|447.38|9
1731947490000|2024-11-18 16:31:30|449.5|447.6|449.48|447.58|449.61|447.71|449.41|447.51|15
1731947500000|2024-11-18 16:31:40|449.47|447.57|449.22|447.32|449.47|447.57|449.22|447.32|17
1731947510000|2024-11-18 16:31:50|449.21|447.31|449.6|447.7|449.61|447.71|449.2|447.3|18
1731947520000|2024-11-18 16:32:00|449.59|447.69|449.47|447.57|449.59|447.69|449.46|447.56|14
1731947530000|2024-11-18 16:32:10|449.46|447.56|449.62|447.72|449.67|447.77|449.43|447.53|12
1731947540000|2024-11-18 16:32:20|449.61|447.71|449.54|447.64|449.61|447.71|449.54|447.64|8
1731947550000|2024-11-18 16:32:30|449.53|447.63|449.42|447.52|449.53|447.63|449.29|447.39|18
1731947560000|2024-11-18 16:32:40|449.41|447.51|449.55|447.65|449.64|447.74|449.41|447.51|17
1731947570000|2024-11-18 16:32:50|449.54|447.64|449.58|447.68|449.59|447.69|449.52|447.62|12
1731947580000|2024-11-18 16:33:00|449.56|447.66|449.68|447.78|449.71|447.81|449.44|447.54|16
1731947590000|2024-11-18 16:33:10|449.69|447.79|450.05|448.15|450.08|448.18|449.67|447.77|20
1731947600000|2024-11-18 16:33:20|450.03|448.13|449.84|447.94|450.03|448.13|449.84|447.94|20
1731947610000|2024-11-18 16:33:30|449.85|447.95|449.68|447.78|449.85|447.95|449.68|447.78|13
1731947620000|2024-11-18 16:33:40|449.67|447.77|449.72|447.82|449.75|447.85|449.66|447.76|15
1731947630000|2024-11-18 16:33:50|449.65|447.75|449.63|447.73|449.72|447.82|449.54|447.64|16
1731947640000|2024-11-18 16:34:00|449.62|447.72|449.82|447.92|449.88|447.98|449.62|447.72|13
1731947650000|2024-11-18 16:34:10|449.81|447.91|449.7|447.8|449.81|447.91|449.7|447.8|20
1731947660000|2024-11-18 16:34:20|449.71|447.81|449.69|447.79|449.83|447.93|449.69|447.79|17
1731947670000|2024-11-18 16:34:30|449.68|447.78|449.76|447.86|449.78|447.88|449.63|447.73|15
1731947680000|2024-11-18 16:34:40|449.75|447.85|449.7|447.8|449.82|447.92|449.7|447.8|17
1731947690000|2024-11-18 16:34:50|449.69|447.79|449.56|447.66|449.69|447.79|449.56|447.66|7
1731947700000|2024-11-18 16:35:00|449.57|447.67|449.53|447.63|449.73|447.83|449.53|447.63|13
1731947710000|2024-11-18 16:35:10|449.52|447.62|449.49|447.59|449.57|447.67|449.46|447.56|15
1731947720000|2024-11-18 16:35:20|449.57|447.67|449.44|447.54|449.57|447.67|449.43|447.53|14
1731947730000|2024-11-18 16:35:30|449.43|447.53|449.6|447.7|449.65|447.75|449.41|447.51|14
1731947740000|2024-11-18 16:35:40|449.59|447.69|449.3|447.4|449.59|447.69|449.3|447.4|21
1731947750000|2024-11-18 16:35:50|449.21|447.31|449.06|447.16|449.26|447.36|449.06|447.16|15
1731947760000|2024-11-18 16:36:00|449.05|447.15|448.89|446.99|449.09|447.19|448.85|446.95|19
1731947770000|2024-11-18 16:36:10|448.9|447|448.86|446.96|448.94|447.04|448.86|446.96|8
1731947780000|2024-11-18 16:36:20|448.85|446.95|448.78|446.88|448.85|446.95|448.61|446.71|18
1731947790000|2024-11-18 16:36:30|448.79|446.89|448.83|446.93|448.87|446.97|448.78|446.88|19
1731947800000|2024-11-18 16:36:40|448.82|446.92|449.07|447.17|449.2|447.3|448.82|446.92|18
1731947810000|2024-11-18 16:36:50|448.93|447.03|448.84|446.94|448.96|447.06|448.84|446.94|17
1731947820000|2024-11-18 16:37:00|448.83|446.93|448.87|446.97|449.09|447.19|448.83|446.93|16
1731947830000|2024-11-18 16:37:10|448.86|446.96|448.97|447.07|449.13|447.23|448.83|446.93|22
1731947840000|2024-11-18 16:37:20|448.98|447.08|449.21|447.31|449.27|447.37|448.92|447.02|21
1731947850000|2024-11-18 16:37:30|449.22|447.32|449.16|447.26|449.24|447.34|449.16|447.26|16
1731947860000|2024-11-18 16:37:40|449.15|447.25|449.02|447.12|449.15|447.25|449.02|447.12|14
1731947870000|2024-11-18 16:37:50|449.03|447.13|449.08|447.18|449.09|447.19|448.95|447.05|18
1731947880000|2024-11-18 16:38:00|449.07|447.17|449.08|447.18|449.13|447.23|449.06|447.16|15
1731947890000|2024-11-18 16:38:10|449.07|447.17|449.09|447.19|449.18|447.28|449.07|447.17|13
1731947900000|2024-11-18 16:38:20|449.08|447.18|448.94|447.04|449.09|447.19|448.93|447.03|12
1731947910000|2024-11-18 16:38:30|448.93|447.03|448.92|447.02|449.04|447.14|448.92|447.02|11
1731947920000|2024-11-18 16:38:40|448.91|447.01|448.8|446.9|448.91|447.01|448.74|446.84|15
1731947930000|2024-11-18 16:38:50|448.79|446.89|448.51|446.61|448.8|446.9|448.51|446.61|17
1731947940000|2024-11-18 16:39:00|448.5|446.6|448.28|446.38|448.5|446.6|448.26|446.36|16
1731947950000|2024-11-18 16:39:10|448.27|446.37|448.1|446.2|448.28|446.38|448.1|446.2|15
1731947960000|2024-11-18 16:39:20|448.11|446.21|447.89|445.99|448.11|446.21|447.89|445.99|13
1731947970000|2024-11-18 16:39:30|447.9|446|448.1|446.2|448.11|446.21|447.9|446|17
1731947980000|2024-11-18 16:39:40|448.09|446.19|448.04|446.14|448.09|446.19|448|446.1|15
1731947990000|2024-11-18 16:39:50|448.03|446.13|448.15|446.25|448.18|446.28|448.03|446.13|15
1731948000000|2024-11-18 16:40:00|448.16|446.26|448.12|446.22|448.16|446.26|447.99|446.09|16
1731948010000|2024-11-18 16:40:10|448.11|446.21|448.18|446.28|448.26|446.36|448.11|446.21|16
1731948020000|2024-11-18 16:40:20|448.17|446.27|447.75|445.85|448.17|446.27|447.75|445.85|20
1731948030000|2024-11-18 16:40:30|447.74|445.84|447.65|445.75|447.74|445.84|447.65|445.75|12
1731948040000|2024-11-18 16:40:40|447.75|445.85|447.77|445.87|447.77|445.87|447.73|445.83|10
1731948050000|2024-11-18 16:40:50|447.85|445.95|447.88|445.98|447.98|446.08|447.85|445.95|10
1731948060000|2024-11-18 16:41:00|447.89|445.99|447.66|445.76|447.9|446|447.65|445.75|23
1731948070000|2024-11-18 16:41:10|447.65|445.75|447.5|445.6|447.66|445.76|447.46|445.56|10
1731948080000|2024-11-18 16:41:20|447.49|445.59|447|445.1|447.49|445.59|446.98|445.08|16
1731948090000|2024-11-18 16:41:30|447.01|445.11|447.08|445.18|447.08|445.18|446.98|445.08|13
1731948100000|2024-11-18 16:41:40|447.09|445.19|446.94|445.04|447.09|445.19|446.94|445.04|17
1731948110000|2024-11-18 16:41:50|446.93|445.03|447.03|445.13|447.05|445.15|446.93|445.03|9
1731948120000|2024-11-18 16:42:00|447.02|445.12|447.08|445.18|447.2|445.3|447|445.1|13
1731948130000|2024-11-18 16:42:10|447.34|445.44|447.23|445.33|447.34|445.44|447.23|445.33|10
1731948140000|2024-11-18 16:42:20|447.22|445.32|447.2|445.3|447.22|445.32|447.19|445.29|7
1731948150000|2024-11-18 16:42:30|447.19|445.29|447.19|445.29|447.38|445.48|447.18|445.28|16
1731948160000|2024-11-18 16:42:40|447.18|445.28|446.91|445.01|447.18|445.28|446.91|445.01|12
1731948170000|2024-11-18 16:42:50|446.9|445|446.76|444.86|446.9|445|446.76|444.86|15
1731948180000|2024-11-18 16:43:00|446.75|444.85|446.54|444.64|446.75|444.85|446.54|444.64|18
1731948190000|2024-11-18 16:43:10|446.56|444.66|446.68|444.78|446.68|444.78|446.54|444.64|12
1731948200000|2024-11-18 16:43:20|446.67|444.77|446.72|444.82|446.8|444.9|446.64|444.74|16
1731948210000|2024-11-18 16:43:30|446.71|444.81|446.79|444.89|446.83|444.93|446.71|444.81|14
1731948220000|2024-11-18 16:43:40|446.78|444.88|446.71|444.81|446.78|444.88|446.67|444.77|13
1731948230000|2024-11-18 16:43:50|446.7|444.8|446.69|444.79|446.71|444.81|446.58|444.68|13
1731948240000|2024-11-18 16:44:00|446.68|444.78|446.47|444.57|446.68|444.78|446.46|444.56|15
1731948250000|2024-11-18 16:44:10|446.46|444.56|446.33|444.43|446.46|444.56|446.33|444.43|5
1731948260000|2024-11-18 16:44:20|446.32|444.42|446.41|444.51|446.43|444.53|446.32|444.42|11
1731948270000|2024-11-18 16:44:30|446.42|444.52|446.43|444.53|446.44|444.54|446.41|444.51|10
1731948280000|2024-11-18 16:44:40|446.44|444.54|446.42|444.52|446.5|444.6|446.41|444.51|9
1731948290000|2024-11-18 16:44:50|446.37|444.47|446.4|444.5|446.44|444.54|446.37|444.47|6
1731948300000|2024-11-18 16:45:00|446.32|444.42|446.1|444.2|446.35|444.45|446.1|444.2|16
1731948310000|2024-11-18 16:45:10|446.09|444.19|446.07|444.17|446.1|444.2|446.04|444.14|13
1731948320000|2024-11-18 16:45:20|446.08|444.18|446.24|444.34|446.25|444.35|446.08|444.18|4
1731948330000|2024-11-18 16:45:30|446.23|444.33|446.74|444.84|446.75|444.85|446.23|444.33|24
1731948340000|2024-11-18 16:45:40|446.77|444.87|446.77|444.87|446.78|444.88|446.76|444.86|5
1731948350000|2024-11-18 16:45:50|446.73|444.83|446.33|444.43|446.73|444.83|446.33|444.43|15
1731948360000|2024-11-18 16:46:00|446.32|444.42|446.02|444.12|446.32|444.42|446.02|444.12|16
1731948370000|2024-11-18 16:46:10|445.91|444.01|445.72|443.82|445.96|444.06|445.69|443.79|14
1731948380000|2024-11-18 16:46:20|445.73|443.83|445.47|443.57|445.73|443.83|445.47|443.57|10
1731948390000|2024-11-18 16:46:30|445.46|443.56|445.46|443.56|445.47|443.57|445.44|443.54|8
1731948400000|2024-11-18 16:46:40|445.47|443.57|445.33|443.43|445.48|443.58|445.31|443.41|18
1731948410000|2024-11-18 16:46:50|445.34|443.44|445.03|443.13|445.34|443.44|445.03|443.13|15
1731948420000|2024-11-18 16:47:00|445.01|443.11|444.58|442.68|445.01|443.11|444.57|442.67|19
1731948430000|2024-11-18 16:47:10|444.55|442.65|444.24|442.34|444.57|442.67|444.24|442.34|14
1731948440000|2024-11-18 16:47:20|444.16|442.26|444.52|442.62|444.52|442.62|444.16|442.26|20
1731948450000|2024-11-18 16:47:30|444.53|442.63|444.83|442.93|444.83|442.93|444.53|442.63|15
1731948460000|2024-11-18 16:47:40|444.72|442.82|444.64|442.74|444.72|442.82|444.63|442.73|11
1731948470000|2024-11-18 16:47:50|444.56|442.66|444.57|442.67|444.57|442.67|444.52|442.62|7
1731948480000|2024-11-18 16:48:00|444.58|442.68|444.31|442.41|444.6|442.7|444.31|442.41|13
1731948490000|2024-11-18 16:48:10|444.3|442.4|444.27|442.37|444.3|442.4|444.26|442.36|7
1731948500000|2024-11-18 16:48:20|444.29|442.39|444.22|442.32|444.31|442.41|444.22|442.32|9
1731948510000|2024-11-18 16:48:30|444.14|442.24|444.08|442.18|444.19|442.29|444.08|442.18|16
1731948520000|2024-11-18 16:48:40|444.07|442.17|443.89|441.99|444.07|442.17|443.87|441.97|14
1731948530000|2024-11-18 16:48:50|443.88|441.98|443.69|441.79|443.9|442|443.69|441.79|13
1731948540000|2024-11-18 16:49:00|443.65|441.75|443.39|441.49|443.68|441.78|443.39|441.49|14
1731948550000|2024-11-18 16:49:10|443.4|441.5|443.03|441.13|443.4|441.5|443.02|441.12|8
1731948560000|2024-11-18 16:49:20|443.02|441.12|443.11|441.21|443.11|441.21|443.02|441.12|9
1731948570000|2024-11-18 16:49:30|443.12|441.22|443.38|441.48|443.62|441.72|443.12|441.22|21
1731948580000|2024-11-18 16:49:40|443.37|441.47|443.42|441.52|443.42|441.52|443.35|441.45|12
1731948590000|2024-11-18 16:49:50|443.43|441.53|443.48|441.58|443.48|441.58|443.43|441.53|10
1731948600000|2024-11-18 16:50:00|443.49|441.59|443.43|441.53|443.49|441.59|443.27|441.37|17
1731948610000|2024-11-18 16:50:10|443.44|441.54|443.9|442|443.92|442.02|443.44|441.54|18
1731948620000|2024-11-18 16:50:20|443.91|442.01|443.77|441.87|443.91|442.01|443.77|441.87|8
1731948630000|2024-11-18 16:50:30|443.78|441.88|443.59|441.69|443.78|441.88|443.59|441.69|19
1731948640000|2024-11-18 16:50:40|443.6|441.7|443.99|442.09|443.99|442.09|443.6|441.7|19
1731948650000|2024-11-18 16:50:50|444|442.1|444.25|442.35|444.25|442.35|444|442.1|18
1731948660000|2024-11-18 16:51:00|444.26|442.36|444.45|442.55|444.45|442.55|444.24|442.34|16
1731948670000|2024-11-18 16:51:10|444.46|442.56|444.14|442.24|444.46|442.56|444.1|442.2|16
1731948680000|2024-11-18 16:51:20|444.13|442.23|444.12|442.22|444.13|442.23|444.1|442.2|4
1731948690000|2024-11-18 16:51:30|444.13|442.23|444.33|442.43|444.34|442.44|444.13|442.23|15
1731948700000|2024-11-18 16:51:40|443.97|442.07|444.4|442.5|444.41|442.51|443.97|442.07|16
1731948710000|2024-11-18 16:51:50|444.39|442.49|444.41|442.51|444.43|442.53|444.39|442.49|5
1731948720000|2024-11-18 16:52:00|444.45|442.55|444.51|442.61|444.54|442.64|444.41|442.51|15
1731948730000|2024-11-18 16:52:10|444.57|442.67|444.85|442.95|444.88|442.98|444.55|442.65|15
1731948740000|2024-11-18 16:52:20|444.86|442.96|444.97|443.07|444.97|443.07|444.85|442.95|13
1731948750000|2024-11-18 16:52:30|444.96|443.06|444.78|442.88|444.96|443.06|444.78|442.88|8
1731948760000|2024-11-18 16:52:40|444.77|442.87|444.84|442.94|444.84|442.94|444.77|442.87|16
1731948770000|2024-11-18 16:52:50|444.91|443.01|445.09|443.19|445.09|443.19|444.89|442.99|9
1731948780000|2024-11-18 16:53:00|445.08|443.18|445.3|443.4|445.3|443.4|445.08|443.18|13
1731948790000|2024-11-18 16:53:10|445.31|443.41|445.27|443.37|445.31|443.41|445.27|443.37|9
1731948800000|2024-11-18 16:53:20|445.12|443.22|445.19|443.29|445.19|443.29|445.12|443.22|7
1731948810000|2024-11-18 16:53:30|445.18|443.28|445.12|443.22|445.18|443.28|445.09|443.19|4
1731948820000|2024-11-18 16:53:40|445.13|443.23|445.31|443.41|445.31|443.41|445.13|443.23|10
1731948830000|2024-11-18 16:53:50|445.3|443.4|445.48|443.58|445.54|443.64|445.3|443.4|12
1731948840000|2024-11-18 16:54:00|445.57|443.67|445.75|443.85|445.75|443.85|445.57|443.67|12
1731948850000|2024-11-18 16:54:10|445.99|444.09|446.07|444.17|446.11|444.21|445.99|444.09|15
1731948860000|2024-11-18 16:54:20|446.06|444.16|445.84|443.94|446.06|444.16|445.83|443.93|13
1731948870000|2024-11-18 16:54:30|445.83|443.93|445.71|443.81|445.83|443.93|445.68|443.78|9
1731948880000|2024-11-18 16:54:40|445.7|443.8|445.49|443.59|445.7|443.8|445.49|443.59|11
1731948890000|2024-11-18 16:54:50|445.5|443.6|445.58|443.68|445.58|443.68|445.5|443.6|13
1731948900000|2024-11-18 16:55:00|445.55|443.65|445.37|443.47|445.58|443.68|445.37|443.47|12
1731948910000|2024-11-18 16:55:10|445.29|443.39|445.19|443.29|445.3|443.4|445.19|443.29|9
1731948920000|2024-11-18 16:55:20|445.18|443.28|445.31|443.41|445.32|443.42|445.18|443.28|14
1731948930000|2024-11-18 16:55:30|445.32|443.42|445.33|443.43|445.41|443.51|445.32|443.42|13
1731948940000|2024-11-18 16:55:40|445.32|443.42|445.37|443.47|445.37|443.47|445.3|443.4|9
1731948950000|2024-11-18 16:55:50|445.3|443.4|445.6|443.7|445.6|443.7|445.3|443.4|13
1731948960000|2024-11-18 16:56:00|445.61|443.71|445.73|443.83|445.92|444.02|445.6|443.7|21
1731948970000|2024-11-18 16:56:10|445.74|443.84|445.67|443.77|445.74|443.84|445.61|443.71|6
1731948980000|2024-11-18 16:56:20|445.6|443.7|445.63|443.73|445.63|443.73|445.59|443.69|7
1731948990000|2024-11-18 16:56:30|445.64|443.74|445.65|443.75|445.68|443.78|445.61|443.71|8
1731949000000|2024-11-18 16:56:40|445.71|443.81|445.72|443.82|445.72|443.82|445.71|443.81|6
1731949010000|2024-11-18 16:56:50|445.71|443.81|445.67|443.77|445.8|443.9|445.63|443.73|12
1731949020000|2024-11-18 16:57:00|445.68|443.78|445.88|443.98|445.91|444.01|445.68|443.78|13
1731949030000|2024-11-18 16:57:10|445.82|443.92|445.82|443.92|445.86|443.96|445.82|443.92|15
1731949040000|2024-11-18 16:57:20|445.83|443.93|445.85|443.95|445.85|443.95|445.82|443.92|7
1731949050000|2024-11-18 16:57:30|445.86|443.96|446.12|444.22|446.17|444.27|445.86|443.96|17
1731949060000|2024-11-18 16:57:40|446.2|444.3|446.38|444.48|446.4|444.5|446.15|444.25|15
1731949070000|2024-11-18 16:57:50|446.39|444.49|446.33|444.43|446.4|444.5|446.3|444.4|11
1731949080000|2024-11-18 16:58:00|446.34|444.44|446.35|444.45|446.38|444.48|446.34|444.44|5
1731949090000|2024-11-18 16:58:10|446.27|444.37|446.24|444.34|446.29|444.39|446.24|444.34|4
1731949100000|2024-11-18 16:58:20|446.23|444.33|446.26|444.36|446.26|444.36|446.2|444.3|7
1731949110000|2024-11-18 16:58:30|446.25|444.35|446.16|444.26|446.26|444.36|446.16|444.26|6
1731949120000|2024-11-18 16:58:40|446.2|444.3|446.28|444.38|446.28|444.38|446.19|444.29|6
1731949130000|2024-11-18 16:58:50|446.29|444.39|446.32|444.42|446.32|444.42|446.29|444.39|4
1731949140000|2024-11-18 16:59:00|446.33|444.43|446.29|444.39|446.33|444.43|446.24|444.34|9
1731949150000|2024-11-18 16:59:10|446.28|444.38|446.23|444.33|446.31|444.41|446.22|444.32|9
1731949160000|2024-11-18 16:59:20|446.24|444.34|446.27|444.37|446.27|444.37|446.24|444.34|7
1731949170000|2024-11-18 16:59:30|446.22|444.32|446.24|444.34|446.27|444.37|446.21|444.31|6
1731949180000|2024-11-18 16:59:40|446.25|444.35|446.33|444.43|446.34|444.44|446.25|444.35|4
1731949190000|2024-11-18 16:59:50|446.29|444.39|446.23|444.33|446.32|444.42|446.22|444.32|12
1731949200000|2024-11-18 17:00:00|446.16|444.26|446|444.1|446.16|444.26|445.99|444.09|10
1731949210000|2024-11-18 17:00:10|445.99|444.09|445.93|444.03|445.99|444.09|445.92|444.02|9
1731949220000|2024-11-18 17:00:20|445.91|444.01|445.59|443.69|445.92|444.02|445.59|443.69|14
1731949230000|2024-11-18 17:00:30|445.6|443.7|445.64|443.74|445.68|443.78|445.6|443.7|10
1731949240000|2024-11-18 17:00:40|445.59|443.69|445.79|443.89|445.81|443.91|445.59|443.69|14
1731949250000|2024-11-18 17:00:50|445.8|443.9|445.91|444.01|445.92|444.02|445.79|443.89|7
1731949260000|2024-11-18 17:01:00|445.92|444.02|445.71|443.81|446.07|444.17|445.71|443.81|12
1731949270000|2024-11-18 17:01:10|445.7|443.8|445.65|443.75|445.7|443.8|445.65|443.75|3
1731949280000|2024-11-18 17:01:20|445.48|443.58|445.29|443.39|445.52|443.62|445.27|443.37|10
1731949290000|2024-11-18 17:01:30|445.3|443.4|445.23|443.33|445.3|443.4|445.23|443.33|5
1731949300000|2024-11-18 17:01:40|445.22|443.32|445.23|443.33|445.24|443.34|445.22|443.32|7
1731949310000|2024-11-18 17:01:50|445.22|443.32|445.35|443.45|445.35|443.45|445.2|443.3|11
1731949320000|2024-11-18 17:02:00|445.36|443.46|445.88|443.98|445.88|443.98|445.36|443.46|14
1731949330000|2024-11-18 17:02:10|445.89|443.99|445.95|444.05|446.02|444.12|445.89|443.99|20
1731949340000|2024-11-18 17:02:20|445.96|444.06|445.87|443.97|445.96|444.06|445.87|443.97|7
1731949350000|2024-11-18 17:02:30|445.86|443.96|445.86|443.96|445.86|443.96|445.74|443.84|14
1731949360000|2024-11-18 17:02:40|445.87|443.97|445.87|443.97|445.87|443.97|445.78|443.88|14
1731949370000|2024-11-18 17:02:50|446.03|444.13|446.1|444.2|446.1|444.2|446.03|444.13|9
1731949380000|2024-11-18 17:03:00|446.11|444.21|445.99|444.09|446.11|444.21|445.97|444.07|10
1731949390000|2024-11-18 17:03:10|445.95|444.05|446.02|444.12|446.02|444.12|445.79|443.89|19
1731949400000|2024-11-18 17:03:20|446.01|444.11|446.03|444.13|446.03|444.13|446.01|444.11|3
1731949410000|2024-11-18 17:03:30|446.04|444.14|446.29|444.39|446.29|444.39|446.04|444.14|10
1731949420000|2024-11-18 17:03:40|446.3|444.4|446.6|444.7|446.65|444.75|446.3|444.4|16
1731949430000|2024-11-18 17:03:50|446.59|444.69|446.6|444.7|446.6|444.7|446.59|444.69|2
1731949440000|2024-11-18 17:04:00|446.5|444.6|446.71|444.81|446.71|444.81|446.5|444.6|19
1731949450000|2024-11-18 17:04:10|446.72|444.82|446.69|444.79|446.72|444.82|446.67|444.77|4
1731949460000|2024-11-18 17:04:20|446.7|444.8|446.67|444.77|446.84|444.94|446.67|444.77|11
1731949470000|2024-11-18 17:04:30|446.71|444.81|446.72|444.82|446.76|444.86|446.71|444.81|15
1731949480000|2024-11-18 17:04:40|446.67|444.77|446.46|444.56|446.67|444.77|446.46|444.56|13
1731949490000|2024-11-18 17:04:50|446.22|444.32|446.19|444.29|446.29|444.39|446.19|444.29|9
1731949500000|2024-11-18 17:05:00|446.18|444.28|446.26|444.36|446.26|444.36|446.18|444.28|14
1731949510000|2024-11-18 17:05:10|446.25|444.35|446.07|444.17|446.25|444.35|446.07|444.17|9
1731949520000|2024-11-18 17:05:20|446.04|444.14|446.02|444.12|446.07|444.17|445.97|444.07|8
1731949530000|2024-11-18 17:05:30|445.94|444.04|445.86|443.96|445.94|444.04|445.84|443.94|8
1731949540000|2024-11-18 17:05:40|445.85|443.95|445.8|443.9|445.88|443.98|445.8|443.9|7
1731949550000|2024-11-18 17:05:50|445.79|443.89|445.78|443.88|445.8|443.9|445.78|443.88|4
1731949560000|2024-11-18 17:06:00|445.74|443.84|445.62|443.72|445.75|443.85|445.6|443.7|9
1731949570000|2024-11-18 17:06:10|445.58|443.68|445.57|443.67|445.58|443.68|445.57|443.67|2
1731949580000|2024-11-18 17:06:20|445.56|443.66|445.25|443.35|445.56|443.66|445.25|443.35|11
1731949590000|2024-11-18 17:06:30|445.24|443.34|445.02|443.12|445.24|443.34|445.02|443.12|14
1731949600000|2024-11-18 17:06:40|444.99|443.09|444.77|442.87|445|443.1|444.72|442.82|18
1731949610000|2024-11-18 17:06:50|444.78|442.88|444.52|442.62|444.79|442.89|444.52|442.62|16
1731949620000|2024-11-18 17:07:00|444.51|442.61|444.57|442.67|444.57|442.67|444.5|442.6|11
1731949630000|2024-11-18 17:07:10|444.58|442.68|444.86|442.96|444.87|442.97|444.56|442.66|17
1731949640000|2024-11-18 17:07:20|444.85|442.95|444.74|442.84|444.85|442.95|444.74|442.84|7
1731949650000|2024-11-18 17:07:30|444.82|442.92|444.58|442.68|444.82|442.92|444.57|442.67|8
1731949660000|2024-11-18 17:07:40|444.59|442.69|444.37|442.47|444.67|442.77|444.37|442.47|11
1731949670000|2024-11-18 17:07:50|444.36|442.46|444.3|442.4|444.36|442.46|444.3|442.4|5
1731949680000|2024-11-18 17:08:00|444.29|442.39|444.31|442.41|444.31|442.41|444.28|442.38|5
1731949690000|2024-11-18 17:08:10|444.32|442.42|444.66|442.76|444.67|442.77|444.32|442.42|13
1731949700000|2024-11-18 17:08:20|444.65|442.75|444.96|443.06|444.97|443.07|444.65|442.75|12
1731949710000|2024-11-18 17:08:30|444.97|443.07|444.98|443.08|445.01|443.11|444.97|443.07|5
1731949720000|2024-11-18 17:08:40|444.99|443.09|445.1|443.2|445.1|443.2|444.98|443.08|10
1731949730000|2024-11-18 17:08:50|445.22|443.32|445.34|443.44|445.38|443.48|445.21|443.31|9
1731949740000|2024-11-18 17:09:00|445.18|443.28|445.21|443.31|445.23|443.33|445.17|443.27|12
1731949750000|2024-11-18 17:09:10|445.16|443.26|445.25|443.35|445.25|443.35|445.16|443.26|7
1731949760000|2024-11-18 17:09:20|445.26|443.36|445.31|443.41|445.31|443.41|445.26|443.36|6
1731949770000|2024-11-18 17:09:30|445.32|443.42|445.3|443.4|445.33|443.43|445.21|443.31|12
1731949780000|2024-11-18 17:09:40|445.25|443.35|445.33|443.43|445.33|443.43|445.25|443.35|5
1731949790000|2024-11-18 17:09:50|445.34|443.44|445.26|443.36|445.38|443.48|445.23|443.33|7
1731949800000|2024-11-18 17:10:00|445.25|443.35|445.34|443.44|445.35|443.45|445.25|443.35|8
1731949810000|2024-11-18 17:10:10|445.33|443.43|445.23|443.33|445.33|443.43|445.18|443.28|14
1731949820000|2024-11-18 17:10:20|445.24|443.34|445.17|443.27|445.32|443.42|445.11|443.21|20
1731949830000|2024-11-18 17:10:30|445.18|443.28|445.12|443.22|445.2|443.3|445.11|443.21|8
1731949840000|2024-11-18 17:10:40|445.11|443.21|445.32|443.42|445.33|443.43|445.1|443.2|11
1731949860000|2024-11-18 17:11:00|445.31|443.41|445.36|443.46|445.45|443.55|445.31|443.41|13
1731949870000|2024-11-18 17:11:10|445.35|443.45|445.35|443.45|445.36|443.46|445.34|443.44|6
1731949880000|2024-11-18 17:11:20|445.33|443.43|445.15|443.25|445.35|443.45|445.14|443.24|10
1731949890000|2024-11-18 17:11:30|445.14|443.24|445.18|443.28|445.18|443.28|445.1|443.2|7
1731949900000|2024-11-18 17:11:40|445.17|443.27|445.19|443.29|445.19|443.29|445.15|443.25|7
1731949910000|2024-11-18 17:11:50|445.18|443.28|445.28|443.38|445.35|443.45|445.09|443.19|15
1731949920000|2024-11-18 17:12:00|445.29|443.39|445.1|443.2|445.29|443.39|445.07|443.17|18
1731949930000|2024-11-18 17:12:10|445.12|443.22|445.13|443.23|445.16|443.26|445.1|443.2|11
1731949940000|2024-11-18 17:12:20|445.21|443.31|445.15|443.25|445.26|443.36|445.15|443.25|11
1731949950000|2024-11-18 17:12:30|445.14|443.24|445.13|443.23|445.14|443.24|445.13|443.23|2
1731949960000|2024-11-18 17:12:40|445.12|443.22|445.1|443.2|445.12|443.22|445.06|443.16|8
1731949970000|2024-11-18 17:12:50|445.09|443.19|445.06|443.16|445.09|443.19|445.02|443.12|6
1731949980000|2024-11-18 17:13:00|445.04|443.14|445.12|443.22|445.12|443.22|445.03|443.13|7
1731949990000|2024-11-18 17:13:10|445.11|443.21|445.2|443.3|445.2|443.3|444.96|443.06|17
1731950000000|2024-11-18 17:13:20|445.22|443.32|445.41|443.51|445.42|443.52|445.22|443.32|10
1731950010000|2024-11-18 17:13:30|445.4|443.5|445.41|443.51|445.41|443.51|445.4|443.5|2
1731950020000|2024-11-18 17:13:40|445.32|443.42|445.48|443.58|445.48|443.58|445.31|443.41|6
1731950030000|2024-11-18 17:13:50|445.47|443.57|445.42|443.52|445.47|443.57|445.41|443.51|10
1731950040000|2024-11-18 17:14:00|445.43|443.53|445.4|443.5|445.43|443.53|445.4|443.5|4
1731950050000|2024-11-18 17:14:10|445.41|443.51|445.92|444.02|445.92|444.02|445.41|443.51|13
1731950060000|2024-11-18 17:14:20|445.93|444.03|445.72|443.82|445.94|444.04|445.72|443.82|9
1731950070000|2024-11-18 17:14:30|445.71|443.81|445.54|443.64|445.71|443.81|445.53|443.63|12
1731950080000|2024-11-18 17:14:40|445.53|443.63|445.52|443.62|445.54|443.64|445.52|443.62|4
1731950090000|2024-11-18 17:14:50|445.53|443.63|445.64|443.74|445.64|443.74|445.53|443.63|9
1731950100000|2024-11-18 17:15:00|445.62|443.72|445.63|443.73|445.65|443.75|445.62|443.72|11
1731950110000|2024-11-18 17:15:10|445.64|443.74|445.66|443.76|445.68|443.78|445.63|443.73|10
1731950120000|2024-11-18 17:15:20|445.57|443.67|445.53|443.63|445.57|443.67|445.53|443.63|7
1731950130000|2024-11-18 17:15:30|445.54|443.64|445.57|443.67|445.6|443.7|445.52|443.62|12
1731950140000|2024-11-18 17:15:40|445.56|443.66|445.21|443.31|445.56|443.66|445.18|443.28|16
1731950150000|2024-11-18 17:15:50|445.2|443.3|445.13|443.23|445.2|443.3|445.1|443.2|7
1731950160000|2024-11-18 17:16:00|445.14|443.24|445.04|443.14|445.15|443.25|445.04|443.14|13
1731950170000|2024-11-18 17:16:10|444.99|443.09|444.92|443.02|445|443.1|444.92|443.02|6
1731950180000|2024-11-18 17:16:20|444.93|443.03|445.1|443.2|445.1|443.2|444.92|443.02|6
1731950190000|2024-11-18 17:16:30|445.11|443.21|445.14|443.24|445.17|443.27|445.11|443.21|9
1731950200000|2024-11-18 17:16:40|445.15|443.25|445.35|443.45|445.35|443.45|445.07|443.17|17
1731950210000|2024-11-18 17:16:50|445.36|443.46|445.09|443.19|445.37|443.47|445.09|443.19|15
1731950220000|2024-11-18 17:17:00|445.08|443.18|445.17|443.27|445.17|443.27|445.06|443.16|8
1731950230000|2024-11-18 17:17:10|445.25|443.35|445.27|443.37|445.27|443.37|445.25|443.35|3
1731950240000|2024-11-18 17:17:20|445.25|443.35|445.39|443.49|445.4|443.5|445.23|443.33|9
1731950250000|2024-11-18 17:17:30|445.38|443.48|445.25|443.35|445.38|443.48|445.24|443.34|13
1731950260000|2024-11-18 17:17:40|445.21|443.31|445.39|443.49|445.42|443.52|445.2|443.3|11
1731950270000|2024-11-18 17:17:50|445.4|443.5|445.4|443.5|445.4|443.5|445.4|443.5|1
1731950280000|2024-11-18 17:18:00|445.41|443.51|445.53|443.63|445.53|443.63|445.41|443.51|10
1731950290000|2024-11-18 17:18:10|445.59|443.69|445.78|443.88|445.79|443.89|445.59|443.69|5
1731950300000|2024-11-18 17:18:20|445.79|443.89|445.81|443.91|445.81|443.91|445.79|443.89|3
1731950310000|2024-11-18 17:18:30|445.82|443.92|445.83|443.93|445.83|443.93|445.82|443.92|2
1731950330000|2024-11-18 17:18:50|445.89|443.99|446.31|444.41|446.31|444.41|445.89|443.99|18
1731950340000|2024-11-18 17:19:00|446.29|444.39|446.47|444.57|446.49|444.59|446.29|444.39|9
1731950350000|2024-11-18 17:19:10|446.46|444.56|446.64|444.74|446.65|444.75|446.45|444.55|6
1731950360000|2024-11-18 17:19:20|446.65|444.75|446.65|444.75|446.66|444.76|446.64|444.74|5
1731950370000|2024-11-18 17:19:30|446.64|444.74|446.77|444.87|446.92|445.02|446.64|444.74|9
1731950380000|2024-11-18 17:19:40|446.78|444.88|446.74|444.84|446.79|444.89|446.74|444.84|4
1731950390000|2024-11-18 17:19:50|446.75|444.85|446.72|444.82|446.85|444.95|446.72|444.82|9
1731950400000|2024-11-18 17:20:00|446.71|444.81|447.16|445.26|447.16|445.26|446.7|444.8|20
1731950410000|2024-11-18 17:20:10|447.17|445.27|447.29|445.39|447.29|445.39|447.17|445.27|10
1731950420000|2024-11-18 17:20:20|447.24|445.34|447.16|445.26|447.27|445.37|447.16|445.26|11
1731950430000|2024-11-18 17:20:30|447.15|445.25|447.32|445.42|447.33|445.43|447.15|445.25|7
1731950440000|2024-11-18 17:20:40|447.33|445.43|447.34|445.44|447.35|445.45|447.33|445.43|6
1731950450000|2024-11-18 17:20:50|447.35|445.45|447.5|445.6|447.5|445.6|447.35|445.45|9
1731950460000|2024-11-18 17:21:00|447.51|445.61|447.93|446.03|447.96|446.06|447.5|445.6|19
1731950470000|2024-11-18 17:21:10|447.9|446|448.02|446.12|448.03|446.13|447.9|446|14
1731950480000|2024-11-18 17:21:20|447.98|446.08|447.94|446.04|448.06|446.16|447.94|446.04|12
1731950490000|2024-11-18 17:21:30|447.93|446.03|447.92|446.02|447.93|446.03|447.91|446.01|4
1731950500000|2024-11-18 17:21:40|447.91|446.01|447.87|445.97|448.01|446.11|447.76|445.86|14
1731950510000|2024-11-18 17:21:50|447.88|445.98|448|446.1|448|446.1|447.88|445.98|14
1731950520000|2024-11-18 17:22:00|448.01|446.11|448.15|446.25|448.15|446.25|447.97|446.07|7
1731950530000|2024-11-18 17:22:10|448.16|446.26|448.64|446.74|448.64|446.74|448.16|446.26|9
1731950540000|2024-11-18 17:22:20|448.65|446.75|448.75|446.85|448.75|446.85|448.64|446.74|11
1731950550000|2024-11-18 17:22:30|448.76|446.86|448.91|447.01|448.91|447.01|448.76|446.86|13
1731950560000|2024-11-18 17:22:40|448.92|447.02|448.96|447.06|448.96|447.06|448.92|447.02|8
1731950570000|2024-11-18 17:22:50|448.95|447.05|449.06|447.16|449.11|447.21|448.92|447.02|11
1731950580000|2024-11-18 17:23:00|448.97|447.07|448.91|447.01|448.97|447.07|448.91|447.01|4
1731950590000|2024-11-18 17:23:10|448.9|447|448.75|446.85|448.9|447|448.73|446.83|7
1731950600000|2024-11-18 17:23:20|448.74|446.84|448.71|446.81|448.74|446.84|448.71|446.81|5
1731950610000|2024-11-18 17:23:30|448.72|446.82|448.55|446.65|448.74|446.84|448.54|446.64|13
1731950620000|2024-11-18 17:23:40|448.52|446.62|448.51|446.61|448.54|446.64|448.5|446.6|6
1731950630000|2024-11-18 17:23:50|448.52|446.62|448.52|446.62|448.52|446.62|448.52|446.62|1
1731950640000|2024-11-18 17:24:00|448.48|446.58|448.5|446.6|448.54|446.64|448.42|446.52|14
1731950650000|2024-11-18 17:24:10|448.48|446.58|448.17|446.27|448.51|446.61|448.17|446.27|16
1731950660000|2024-11-18 17:24:20|448.08|446.18|448.05|446.15|448.08|446.18|448.05|446.15|4
1731950670000|2024-11-18 17:24:30|448.06|446.16|448.06|446.16|448.06|446.16|448.06|446.16|1
1731950680000|2024-11-18 17:24:40|448.01|446.11|447.84|445.94|448.01|446.11|447.84|445.94|10
1731950690000|2024-11-18 17:24:50|447.83|445.93|447.83|445.93|447.85|445.95|447.82|445.92|7
1731950700000|2024-11-18 17:25:00|447.82|445.92|447.63|445.73|447.82|445.92|447.62|445.72|5
1731950710000|2024-11-18 17:25:10|447.62|445.72|447.41|445.51|447.62|445.72|447.36|445.46|15
1731950720000|2024-11-18 17:25:20|447.36|445.46|447.4|445.5|447.41|445.51|447.36|445.46|6
1731950730000|2024-11-18 17:25:30|447.41|445.51|447.45|445.55|447.45|445.55|447.41|445.51|5
1731950740000|2024-11-18 17:25:40|447.57|445.67|447.53|445.63|447.57|445.67|447.53|445.63|7
1731950750000|2024-11-18 17:25:50|447.52|445.62|447.73|445.83|447.75|445.85|447.52|445.62|13
1731950760000|2024-11-18 17:26:00|447.74|445.84|447.89|445.99|447.9|446|447.74|445.84|10
1731950770000|2024-11-18 17:26:10|447.9|446|448.2|446.3|448.2|446.3|447.9|446|14
1731950780000|2024-11-18 17:26:20|448.21|446.31|448.34|446.44|448.37|446.47|448.21|446.31|17
1731950790000|2024-11-18 17:26:30|448.32|446.42|448.32|446.42|448.34|446.44|448.32|446.42|5
1731950800000|2024-11-18 17:26:40|448.31|446.41|448.37|446.47|448.37|446.47|448.3|446.4|4
1731950810000|2024-11-18 17:26:50|448.33|446.43|448.29|446.39|448.33|446.43|448.19|446.29|9
1731950820000|2024-11-18 17:27:00|448.28|446.38|448.3|446.4|448.3|446.4|448.28|446.38|3
1731950830000|2024-11-18 17:27:10|448.31|446.41|448.36|446.46|448.37|446.47|448.31|446.41|3
1731950840000|2024-11-18 17:27:20|448.35|446.45|448.17|446.27|448.35|446.45|448.17|446.27|4
1731950850000|2024-11-18 17:27:30|448.18|446.28|448.24|446.34|448.24|446.34|448.18|446.28|6
1731950860000|2024-11-18 17:27:40|448.25|446.35|448.27|446.37|448.27|446.37|448.25|446.35|3
1731950870000|2024-11-18 17:27:50|448.17|446.27|448.31|446.41|448.33|446.43|448.16|446.26|6
1731950880000|2024-11-18 17:28:00|448.3|446.4|448.31|446.41|448.31|446.41|448.28|446.38|8
1731950890000|2024-11-18 17:28:10|448.32|446.42|448.54|446.64|448.56|446.66|448.3|446.4|11
1731950900000|2024-11-18 17:28:20|448.53|446.63|448.51|446.61|448.53|446.63|448.5|446.6|4
1731950910000|2024-11-18 17:28:30|448.5|446.6|448.33|446.43|448.5|446.6|448.31|446.41|9
1731950920000|2024-11-18 17:28:40|448.32|446.42|448.31|446.41|448.33|446.43|448.3|446.4|6
1731950930000|2024-11-18 17:28:50|448.32|446.42|448.15|446.25|448.32|446.42|448.14|446.24|10
1731950940000|2024-11-18 17:29:00|448.14|446.24|448.14|446.24|448.14|446.24|448.14|446.24|1
1731950950000|2024-11-18 17:29:10|448.13|446.23|448.13|446.23|448.13|446.23|448.13|446.23|1
1731950960000|2024-11-18 17:29:20|448.15|446.25|448.2|446.3|448.2|446.3|448.15|446.25|6
1731950970000|2024-11-18 17:29:30|448.19|446.29|448.1|446.2|448.21|446.31|448.1|446.2|7
1731950980000|2024-11-18 17:29:40|448.09|446.19|447.94|446.04|448.18|446.28|447.94|446.04|7
1731950990000|2024-11-18 17:29:50|447.95|446.05|447.91|446.01|447.95|446.05|447.91|446.01|5
1731951000000|2024-11-18 17:30:00|447.9|446|447.89|445.99|447.92|446.02|447.89|445.99|4
1731951010000|2024-11-18 17:30:10|447.88|445.98|447.84|445.94|447.88|445.98|447.78|445.88|7
1731951020000|2024-11-18 17:30:20|447.79|445.89|447.72|445.82|447.79|445.89|447.71|445.81|9
1731951030000|2024-11-18 17:30:30|447.71|445.81|447.6|445.7|447.75|445.85|447.6|445.7|10
1731951040000|2024-11-18 17:30:40|447.59|445.69|447.53|445.63|447.59|445.69|447.51|445.61|6
1731951050000|2024-11-18 17:30:50|447.47|445.57|447.48|445.58|447.49|445.59|447.45|445.55|5
1731951060000|2024-11-18 17:31:00|447.47|445.57|447.59|445.69|447.64|445.74|447.47|445.57|13
1731951070000|2024-11-18 17:31:10|447.67|445.77|447.69|445.79|447.69|445.79|447.67|445.77|3
1731951080000|2024-11-18 17:31:20|447.68|445.78|447.4|445.5|447.68|445.78|447.31|445.41|11
1731951090000|2024-11-18 17:31:30|447.3|445.4|447.31|445.41|447.31|445.41|447.29|445.39|6
1731951100000|2024-11-18 17:31:40|447.3|445.4|447.24|445.34|447.32|445.42|447.24|445.34|5
1731951110000|2024-11-18 17:31:50|447.23|445.33|447.2|445.3|447.23|445.33|447.19|445.29|6
1731951120000|2024-11-18 17:32:00|447.22|445.32|447.29|445.39|447.29|445.39|447.22|445.32|4
1731951130000|2024-11-18 17:32:10|447.32|445.42|448.07|446.17|448.07|446.17|447.32|445.42|21
1731951140000|2024-11-18 17:32:20|448.05|446.15|448.07|446.17|448.1|446.2|448.03|446.13|13
1731951150000|2024-11-18 17:32:30|448.06|446.16|448.03|446.13|448.06|446.16|448.01|446.11|8
1731951160000|2024-11-18 17:32:40|448.04|446.14|448.13|446.23|448.13|446.23|448.02|446.12|6
1731951170000|2024-11-18 17:32:50|448.12|446.22|448.11|446.21|448.13|446.23|448.09|446.19|6
1731951180000|2024-11-18 17:33:00|448.1|446.2|448.03|446.13|448.1|446.2|448.02|446.12|5
1731951190000|2024-11-18 17:33:10|448.02|446.12|447.86|445.96|448.02|446.12|447.84|445.94|12
1731951200000|2024-11-18 17:33:20|447.85|445.95|447.85|445.95|447.86|445.96|447.82|445.92|4
1731951210000|2024-11-18 17:33:30|447.86|445.96|447.99|446.09|447.99|446.09|447.85|445.95|9
1731951220000|2024-11-18 17:33:40|448|446.1|447.81|445.91|448|446.1|447.81|445.91|5
1731951230000|2024-11-18 17:33:50|447.8|445.9|447.56|445.66|447.82|445.92|447.56|445.66|9
1731951240000|2024-11-18 17:34:00|447.57|445.67|447.8|445.9|447.81|445.91|447.57|445.67|18
1731951250000|2024-11-18 17:34:10|447.79|445.89|447.83|445.93|447.83|445.93|447.77|445.87|10
1731951260000|2024-11-18 17:34:20|447.98|446.08|448.2|446.3|448.21|446.31|447.98|446.08|12
1731951270000|2024-11-18 17:34:30|448.36|446.46|448.67|446.77|448.67|446.77|448.36|446.46|15
1731951280000|2024-11-18 17:34:40|448.68|446.78|448.44|446.54|448.68|446.78|448.44|446.54|9
1731951290000|2024-11-18 17:34:50|448.45|446.55|448.45|446.55|448.45|446.55|448.45|446.55|1
1731951300000|2024-11-18 17:35:00|448.55|446.65|448.66|446.76|448.69|446.79|448.52|446.62|12
1731951310000|2024-11-18 17:35:10|448.63|446.73|448.53|446.63|448.66|446.76|448.52|446.62|12
1731951320000|2024-11-18 17:35:20|448.48|446.58|448.17|446.27|448.48|446.58|448.17|446.27|17
1731951330000|2024-11-18 17:35:30|448.16|446.26|447.68|445.78|448.16|446.26|447.67|445.77|19
1731951340000|2024-11-18 17:35:40|447.67|445.77|447.62|445.72|447.67|445.77|447.62|445.72|9
1731951350000|2024-11-18 17:35:50|447.6|445.7|447.5|445.6|447.6|445.7|447.5|445.6|8
1731951360000|2024-11-18 17:36:00|447.49|445.59|447.48|445.58|447.49|445.59|447.46|445.56|7
1731951370000|2024-11-18 17:36:10|447.49|445.59|447.49|445.59|447.49|445.59|447.49|445.59|1
1731951380000|2024-11-18 17:36:20|447.48|445.58|447.58|445.68|447.63|445.73|447.47|445.57|7
1731951390000|2024-11-18 17:36:30|447.57|445.67|447.13|445.23|447.57|445.67|447.12|445.22|9
1731951400000|2024-11-18 17:36:40|447.12|445.22|446.8|444.9|447.12|445.22|446.79|444.89|14
1731951410000|2024-11-18 17:36:50|446.78|444.88|446.7|444.8|446.78|444.88|446.7|444.8|5
1731951420000|2024-11-18 17:37:00|446.69|444.79|446.68|444.78|446.69|444.79|446.68|444.78|2
1731951430000|2024-11-18 17:37:10|446.55|444.65|446.53|444.63|446.55|444.65|446.53|444.63|4
1731951440000|2024-11-18 17:37:20|446.54|444.64|446.47|444.57|446.65|444.75|446.47|444.57|19
1731951450000|2024-11-18 17:37:30|446.48|444.58|446.54|444.64|446.54|444.64|446.47|444.57|7
1731951470000|2024-11-18 17:37:50|446.53|444.63|446.43|444.53|446.53|444.63|446.43|444.53|8
1731951480000|2024-11-18 17:38:00|446.44|444.54|446.65|444.75|446.65|444.75|446.44|444.54|7
1731951490000|2024-11-18 17:38:10|446.66|444.76|446.74|444.84|446.74|444.84|446.66|444.76|3
1731951500000|2024-11-18 17:38:20|446.75|444.85|446.89|444.99|446.95|445.05|446.75|444.85|9
1731951510000|2024-11-18 17:38:30|446.9|445|446.9|445|446.9|445|446.9|445|1
1731951520000|2024-11-18 17:38:40|446.91|445.01|447.12|445.22|447.14|445.24|446.91|445.01|11
1731951530000|2024-11-18 17:38:50|447.25|445.35|447.26|445.36|447.28|445.38|447.22|445.32|8
1731951540000|2024-11-18 17:39:00|447.21|445.31|446.92|445.02|447.22|445.32|446.92|445.02|15
1731951550000|2024-11-18 17:39:10|446.91|445.01|446.88|444.98|446.92|445.02|446.88|444.98|9
1731951560000|2024-11-18 17:39:20|446.87|444.97|446.78|444.88|446.89|444.99|446.78|444.88|13
1731951570000|2024-11-18 17:39:30|446.77|444.87|446.72|444.82|446.77|444.87|446.72|444.82|9
1731951580000|2024-11-18 17:39:40|446.62|444.72|446.61|444.71|446.63|444.73|446.61|444.71|6
1731951590000|2024-11-18 17:39:50|446.51|444.61|446.56|444.66|446.56|444.66|446.51|444.61|6
1731951600000|2024-11-18 17:40:00|446.57|444.67|446.51|444.61|446.65|444.75|446.5|444.6|10
1731951610000|2024-11-18 17:40:10|446.5|444.6|446.23|444.33|446.51|444.61|446.2|444.3|14
1731951620000|2024-11-18 17:40:20|446.22|444.32|446.16|444.26|446.22|444.32|446.15|444.25|6
1731951630000|2024-11-18 17:40:30|446.12|444.22|446.18|444.28|446.22|444.32|446.12|444.22|9
1731951640000|2024-11-18 17:40:40|446.19|444.29|446.33|444.43|446.33|444.43|446.19|444.29|7
1731951650000|2024-11-18 17:40:50|446.3|444.4|446.3|444.4|446.31|444.41|446.3|444.4|5
1731951660000|2024-11-18 17:41:00|446.31|444.41|446.46|444.56|446.47|444.57|446.31|444.41|10
1731951670000|2024-11-18 17:41:10|446.33|444.43|446.3|444.4|446.33|444.43|446.3|444.4|4
1731951680000|2024-11-18 17:41:20|446.14|444.24|445.97|444.07|446.14|444.24|445.93|444.03|10
1731951690000|2024-11-18 17:41:30|445.98|444.08|445.95|444.05|445.98|444.08|445.95|444.05|13
1731951700000|2024-11-18 17:41:40|445.94|444.04|445.74|443.84|445.94|444.04|445.71|443.81|11
1731951710000|2024-11-18 17:41:50|445.65|443.75|445.68|443.78|445.68|443.78|445.65|443.75|6
1731951720000|2024-11-18 17:42:00|445.67|443.77|446.1|444.2|446.1|444.2|445.67|443.77|12
1731951730000|2024-11-18 17:42:10|446.11|444.21|446.09|444.19|446.11|444.21|446.09|444.19|3
1731951740000|2024-11-18 17:42:20|446.08|444.18|445.9|444|446.08|444.18|445.88|443.98|6
1731951750000|2024-11-18 17:42:30|445.92|444.02|445.91|444.01|445.92|444.02|445.9|444|6
1731951760000|2024-11-18 17:42:40|445.9|444|445.92|444.02|445.92|444.02|445.9|444|8
1731951770000|2024-11-18 17:42:50|445.91|444.01|445.75|443.85|445.92|444.02|445.75|443.85|9
1731951780000|2024-11-18 17:43:00|445.74|443.84|445.64|443.74|445.74|443.84|445.64|443.74|6
1731951790000|2024-11-18 17:43:10|445.63|443.73|445.62|443.72|445.64|443.74|445.61|443.71|6
1731951800000|2024-11-18 17:43:20|445.59|443.69|445.69|443.79|445.69|443.79|445.59|443.69|2
1731951810000|2024-11-18 17:43:30|445.68|443.78|445.56|443.66|445.69|443.79|445.56|443.66|7
1731951820000|2024-11-18 17:43:40|445.55|443.65|445.54|443.64|445.55|443.65|445.54|443.64|2
1731951830000|2024-11-18 17:43:50|445.49|443.59|445.37|443.47|445.49|443.59|445.36|443.46|9
1731951840000|2024-11-18 17:44:00|445.39|443.49|445.22|443.32|445.39|443.49|445.22|443.32|7
1731951850000|2024-11-18 17:44:10|445.21|443.31|445.06|443.16|445.21|443.31|444.9|443|11
1731951870000|2024-11-18 17:44:30|445.05|443.15|444.89|442.99|445.05|443.15|444.89|442.99|8
1731951880000|2024-11-18 17:44:40|444.88|442.98|444.87|442.97|444.89|442.99|444.87|442.97|6
1731951890000|2024-11-18 17:44:50|444.86|442.96|444.81|442.91|444.86|442.96|444.78|442.88|5
1731951900000|2024-11-18 17:45:00|444.84|442.94|444.56|442.66|444.84|442.94|444.52|442.62|12
1731951910000|2024-11-18 17:45:10|444.57|442.67|444.27|442.37|444.66|442.76|444.27|442.37|21
1731951920000|2024-11-18 17:45:20|444.26|442.36|444.27|442.37|444.27|442.37|444.26|442.36|4
1731951930000|2024-11-18 17:45:30|444.22|442.32|444.18|442.28|444.29|442.39|444.18|442.28|11
1731951940000|2024-11-18 17:45:40|444.17|442.27|444.1|442.2|444.17|442.27|444.1|442.2|4
1731951950000|2024-11-18 17:45:50|444.09|442.19|443.99|442.09|444.11|442.21|443.99|442.09|8
1731951960000|2024-11-18 17:46:00|444|442.1|444.16|442.26|444.18|442.28|443.99|442.09|9
1731951970000|2024-11-18 17:46:10|444.18|442.28|444.26|442.36|444.28|442.38|444.16|442.26|15
1731951980000|2024-11-18 17:46:20|444.24|442.34|444.37|442.47|444.39|442.49|444.24|442.34|8
1731951990000|2024-11-18 17:46:30|444.36|442.46|444.26|442.36|444.36|442.46|444.26|442.36|8
1731952000000|2024-11-18 17:46:40|444.25|442.35|444.09|442.19|444.25|442.35|444.09|442.19|3
1731952010000|2024-11-18 17:46:50|444.11|442.21|444.1|442.2|444.13|442.23|444.09|442.19|16
1731952020000|2024-11-18 17:47:00|444.09|442.19|444.27|442.37|444.28|442.38|444.09|442.19|10
1731952030000|2024-11-18 17:47:10|444.28|442.38|444.27|442.37|444.28|442.38|444.27|442.37|2
1731952040000|2024-11-18 17:47:20|444.28|442.38|444.26|442.36|444.28|442.38|444.26|442.36|3
1731952050000|2024-11-18 17:47:30|444.3|442.4|444.19|442.29|444.39|442.49|444.19|442.29|10
1731952060000|2024-11-18 17:47:40|444.12|442.22|444.01|442.11|444.17|442.27|444.01|442.11|7
1731952070000|2024-11-18 17:47:50|444|442.1|443.79|441.89|444|442.1|443.79|441.89|7
1731952080000|2024-11-18 17:48:00|443.78|441.88|443.88|441.98|444|442.1|443.78|441.88|12
1731952090000|2024-11-18 17:48:10|443.76|441.86|443.76|441.86|443.79|441.89|443.75|441.85|9
1731952100000|2024-11-18 17:48:20|443.75|441.85|443.59|441.69|443.75|441.85|443.59|441.69|7
1731952110000|2024-11-18 17:48:30|443.58|441.68|443.57|441.67|443.59|441.69|443.57|441.67|7
1731952120000|2024-11-18 17:48:40|443.58|441.68|443.42|441.52|443.58|441.68|443.4|441.5|9
1731952130000|2024-11-18 17:48:50|443.41|441.51|443.57|441.67|443.57|441.67|443.4|441.5|14
1731952140000|2024-11-18 17:49:00|443.58|441.68|443.85|441.95|443.86|441.96|443.58|441.68|15
1731952150000|2024-11-18 17:49:10|443.84|441.94|443.88|441.98|443.89|441.99|443.83|441.93|12
1731952160000|2024-11-18 17:49:20|443.95|442.05|444.09|442.19|444.09|442.19|443.92|442.02|11
1731952170000|2024-11-18 17:49:30|444.1|442.2|444.3|442.4|444.31|442.41|443.98|442.08|12
1731952180000|2024-11-18 17:49:40|444.31|442.41|444.29|442.39|444.31|442.41|444.28|442.38|7
1731952190000|2024-11-18 17:49:50|444.28|442.38|444.04|442.14|444.28|442.38|444.04|442.14|5
1731952200000|2024-11-18 17:50:00|444.05|442.15|444.11|442.21|444.14|442.24|444.04|442.14|9
1731952210000|2024-11-18 17:50:10|444.13|442.23|443.75|441.85|444.13|442.23|443.75|441.85|9
1731952220000|2024-11-18 17:50:20|443.74|441.84|444.37|442.47|444.41|442.51|443.74|441.84|16
1731952230000|2024-11-18 17:50:30|444.4|442.5|444.32|442.42|444.41|442.51|444.32|442.42|7
1731952240000|2024-11-18 17:50:40|444.31|442.41|444.11|442.21|444.31|442.41|444.11|442.21|17
1731952250000|2024-11-18 17:50:50|444.15|442.25|444.13|442.23|444.15|442.25|444.11|442.21|4
1731952260000|2024-11-18 17:51:00|444.12|442.22|443.88|441.98|444.15|442.25|443.87|441.97|13
1731952270000|2024-11-18 17:51:10|443.89|441.99|443.96|442.06|443.96|442.06|443.87|441.97|7
1731952280000|2024-11-18 17:51:20|443.97|442.07|443.98|442.08|443.98|442.08|443.97|442.07|2
1731952290000|2024-11-18 17:51:30|443.88|441.98|444.15|442.25|444.17|442.27|443.86|441.96|18
1731952300000|2024-11-18 17:51:40|444.16|442.26|444.16|442.26|444.16|442.26|444.15|442.25|3
1731952310000|2024-11-18 17:51:50|444.21|442.31|444.16|442.26|444.21|442.31|444.16|442.26|2
1731952320000|2024-11-18 17:52:00|444.17|442.27|444.13|442.23|444.17|442.27|444.13|442.23|2
1731952330000|2024-11-18 17:52:10|444.07|442.17|444.11|442.21|444.11|442.21|444.07|442.17|7
1731952340000|2024-11-18 17:52:20|444.12|442.22|444.24|442.34|444.25|442.35|444.12|442.22|6
1731952350000|2024-11-18 17:52:30|444.23|442.33|444.38|442.48|444.38|442.48|444.21|442.31|6
1731952360000|2024-11-18 17:52:40|444.37|442.47|444.58|442.68|444.59|442.69|444.37|442.47|9
1731952370000|2024-11-18 17:52:50|444.59|442.69|444.59|442.69|444.59|442.69|444.59|442.69|1
1731952380000|2024-11-18 17:53:00|444.64|442.74|444.79|442.89|444.81|442.91|444.64|442.74|11
1731952390000|2024-11-18 17:53:10|444.77|442.87|444.83|442.93|444.83|442.93|444.77|442.87|4
1731952400000|2024-11-18 17:53:20|444.84|442.94|444.84|442.94|444.84|442.94|444.83|442.93|3
1731952410000|2024-11-18 17:53:30|444.85|442.95|444.92|443.02|444.92|443.02|444.85|442.95|5
1731952420000|2024-11-18 17:53:40|444.93|443.03|445.09|443.19|445.11|443.21|444.93|443.03|4
1731952430000|2024-11-18 17:53:50|445.02|443.12|445.05|443.15|445.05|443.15|445.01|443.11|3
1731952440000|2024-11-18 17:54:00|445.06|443.16|444.99|443.09|445.06|443.16|444.99|443.09|2
1731952450000|2024-11-18 17:54:10|444.98|443.08|444.94|443.04|444.98|443.08|444.94|443.04|3
1731952460000|2024-11-18 17:54:20|444.95|443.05|445.01|443.11|445.01|443.11|444.95|443.05|5
1731952470000|2024-11-18 17:54:30|444.97|443.07|444.94|443.04|444.99|443.09|444.94|443.04|7
1731952480000|2024-11-18 17:54:40|444.95|443.05|445.11|443.21|445.11|443.21|444.95|443.05|5
1731952500000|2024-11-18 17:55:00|445.02|443.12|445.01|443.11|445.05|443.15|445|443.1|6
1731952510000|2024-11-18 17:55:10|445.02|443.12|445.1|443.2|445.1|443.2|445|443.1|10
1731952520000|2024-11-18 17:55:20|445.15|443.25|445.18|443.28|445.18|443.28|445.13|443.23|8
1731952530000|2024-11-18 17:55:30|445.23|443.33|445.58|443.68|445.58|443.68|445.23|443.33|17
1731952540000|2024-11-18 17:55:40|445.61|443.71|445.77|443.87|445.77|443.87|445.58|443.68|11
1731952550000|2024-11-18 17:55:50|445.76|443.86|445.77|443.87|445.77|443.87|445.76|443.86|2
1731952560000|2024-11-18 17:56:00|445.8|443.9|446.01|444.11|446.01|444.11|445.8|443.9|9
1731952570000|2024-11-18 17:56:10|446.02|444.12|446.15|444.25|446.15|444.25|446.02|444.12|6
1731952580000|2024-11-18 17:56:20|446.16|444.26|446.34|444.44|446.34|444.44|446.16|444.26|8
1731952590000|2024-11-18 17:56:30|446.31|444.41|446.28|444.38|446.37|444.47|446.27|444.37|11
1731952600000|2024-11-18 17:56:40|446.29|444.39|446.19|444.29|446.33|444.43|446.16|444.26|13
1731952610000|2024-11-18 17:56:50|446.2|444.3|446.21|444.31|446.21|444.31|446.2|444.3|4
1731952620000|2024-11-18 17:57:00|446.35|444.45|446.42|444.52|446.52|444.62|446.35|444.45|15
1731952630000|2024-11-18 17:57:10|446.43|444.53|446.54|444.64|446.55|444.65|446.43|444.53|6
1731952640000|2024-11-18 17:57:20|446.56|444.66|446.63|444.73|446.64|444.74|446.56|444.66|4
1731952650000|2024-11-18 17:57:30|446.64|444.74|446.64|444.74|446.65|444.75|446.64|444.74|3
1731952670000|2024-11-18 17:57:50|446.68|444.78|446.74|444.84|446.74|444.84|446.68|444.78|3
1731952680000|2024-11-18 17:58:00|446.75|444.85|446.58|444.68|446.75|444.85|446.57|444.67|10
1731952690000|2024-11-18 17:58:10|446.5|444.6|446.52|444.62|446.55|444.65|446.48|444.58|12
1731952700000|2024-11-18 17:58:20|446.51|444.61|446.44|444.54|446.51|444.61|446.44|444.54|3
1731952710000|2024-11-18 17:58:30|446.47|444.57|446.46|444.56|446.47|444.57|446.46|444.56|2
1731952730000|2024-11-18 17:58:50|446.44|444.54|446.46|444.56|446.46|444.56|446.44|444.54|2
1731952740000|2024-11-18 17:59:00|446.48|444.58|446.48|444.58|446.48|444.58|446.47|444.57|3
1731952750000|2024-11-18 17:59:10|446.49|444.59|446.48|444.58|446.49|444.59|446.48|444.58|4
1731952760000|2024-11-18 17:59:20|446.46|444.56|446.4|444.5|446.48|444.58|446.4|444.5|7
1731952770000|2024-11-18 17:59:30|446.39|444.49|446.29|444.39|446.39|444.49|446.29|444.39|5
1731952780000|2024-11-18 17:59:40|446.27|444.37|446.27|444.37|446.27|444.37|446.26|444.36|3
1731952790000|2024-11-18 17:59:50|446.31|444.41|446.3|444.4|446.31|444.41|446.28|444.38|6
1731952800000|2024-11-18 18:00:00|446.35|444.45|446.38|444.48|446.4|444.5|446.3|444.4|10
1731952810000|2024-11-18 18:00:10|446.37|444.47|446.34|444.44|446.37|444.47|446.34|444.44|4
1731952820000|2024-11-18 18:00:20|446.33|444.43|446.56|444.66|446.57|444.67|446.32|444.42|14
1731952830000|2024-11-18 18:00:30|446.55|444.65|446.53|444.63|446.55|444.65|446.53|444.63|3
1731952840000|2024-11-18 18:00:40|446.54|444.64|446.59|444.69|446.65|444.75|446.54|444.64|7
1731952850000|2024-11-18 18:00:50|446.51|444.61|446.62|444.72|446.68|444.78|446.5|444.6|8
1731952860000|2024-11-18 18:01:00|446.61|444.71|446.53|444.63|446.62|444.72|446.53|444.63|9
1731952870000|2024-11-18 18:01:10|446.52|444.62|446.43|444.53|446.53|444.63|446.43|444.53|6
1731952880000|2024-11-18 18:01:20|446.44|444.54|446.42|444.52|446.44|444.54|446.42|444.52|5
1731952890000|2024-11-18 18:01:30|446.41|444.51|446.31|444.41|446.41|444.51|446.31|444.41|11
1731952900000|2024-11-18 18:01:40|446.24|444.34|446.14|444.24|446.26|444.36|446.12|444.22|9
1731952910000|2024-11-18 18:01:50|446.12|444.22|446.03|444.13|446.13|444.23|446.03|444.13|9
1731952920000|2024-11-18 18:02:00|446.04|444.14|446.06|444.16|446.06|444.16|446.04|444.14|6
1731952930000|2024-11-18 18:02:10|446.14|444.24|446.29|444.39|446.31|444.41|446.14|444.24|10
1731952940000|2024-11-18 18:02:20|446.24|444.34|446.28|444.38|446.28|444.38|446.22|444.32|8
1731952950000|2024-11-18 18:02:30|446.27|444.37|446.17|444.27|446.27|444.37|446.17|444.27|3
1731952960000|2024-11-18 18:02:40|446.24|444.34|446.28|444.38|446.32|444.42|446.24|444.34|12
1731952970000|2024-11-18 18:02:50|446.27|444.37|446.22|444.32|446.28|444.38|446.22|444.32|6
1731952980000|2024-11-18 18:03:00|446.21|444.31|446.14|444.24|446.21|444.31|446.13|444.23|5
1731952990000|2024-11-18 18:03:10|446.13|444.23|446.08|444.18|446.13|444.23|446.08|444.18|2
1731953000000|2024-11-18 18:03:20|446.07|444.17|446.07|444.17|446.08|444.18|446.06|444.16|5
1731953010000|2024-11-18 18:03:30|446.06|444.16|445.89|443.99|446.06|444.16|445.89|443.99|13
1731953020000|2024-11-18 18:03:40|445.8|443.9|445.82|443.92|445.82|443.92|445.8|443.9|5
1731953030000|2024-11-18 18:03:50|445.86|443.96|445.96|444.06|445.99|444.09|445.84|443.94|7
1731953040000|2024-11-18 18:04:00|446.04|444.14|446.08|444.18|446.12|444.22|446|444.1|9
1731953050000|2024-11-18 18:04:10|446.07|444.17|446.17|444.27|446.2|444.3|446.07|444.17|7
1731953060000|2024-11-18 18:04:20|446.16|444.26|446.1|444.2|446.16|444.26|446.1|444.2|3
1731953070000|2024-11-18 18:04:30|446.11|444.21|446.21|444.31|446.21|444.31|446.11|444.21|6
1731953080000|2024-11-18 18:04:40|446.2|444.3|446.2|444.3|446.21|444.31|446.2|444.3|5
1731953090000|2024-11-18 18:04:50|446.21|444.31|446.43|444.53|446.44|444.54|446.2|444.3|10
1731953100000|2024-11-18 18:05:00|446.44|444.54|446.55|444.65|446.55|444.65|446.42|444.52|11
1731953110000|2024-11-18 18:05:10|446.56|444.66|446.61|444.71|446.61|444.71|446.56|444.66|2
1731953120000|2024-11-18 18:05:20|446.62|444.72|446.85|444.95|446.85|444.95|446.62|444.72|8
1731953130000|2024-11-18 18:05:30|446.84|444.94|446.92|445.02|446.92|445.02|446.84|444.94|8
1731953140000|2024-11-18 18:05:40|446.89|444.99|446.67|444.77|446.89|444.99|446.67|444.77|12
1731953150000|2024-11-18 18:05:50|446.68|444.78|446.67|444.77|446.68|444.78|446.66|444.76|3
1731953160000|2024-11-18 18:06:00|446.62|444.72|446.64|444.74|446.68|444.78|446.62|444.72|5
1731953170000|2024-11-18 18:06:10|446.63|444.73|446.5|444.6|446.64|444.74|446.49|444.59|12
1731953180000|2024-11-18 18:06:20|446.51|444.61|446.75|444.85|446.75|444.85|446.51|444.61|7
1731953190000|2024-11-18 18:06:30|446.76|444.86|446.9|445|446.91|445.01|446.76|444.86|8
1731953200000|2024-11-18 18:06:40|446.84|444.94|446.83|444.93|446.84|444.94|446.83|444.93|2
1731953210000|2024-11-18 18:06:50|446.82|444.92|446.71|444.81|446.82|444.92|446.71|444.81|4
1731953220000|2024-11-18 18:07:00|446.7|444.8|446.69|444.79|446.71|444.81|446.68|444.78|6
1731953230000|2024-11-18 18:07:10|446.68|444.78|446.78|444.88|446.78|444.88|446.67|444.77|5
1731953240000|2024-11-18 18:07:20|446.77|444.87|446.92|445.02|446.97|445.07|446.77|444.87|11
1731953250000|2024-11-18 18:07:30|446.91|445.01|446.74|444.84|446.92|445.02|446.74|444.84|4
1731953260000|2024-11-18 18:07:40|446.73|444.83|446.75|444.85|446.78|444.88|446.73|444.83|7
1731953270000|2024-11-18 18:07:50|446.68|444.78|446.51|444.61|446.68|444.78|446.5|444.6|12
1731953280000|2024-11-18 18:08:00|446.5|444.6|446.47|444.57|446.5|444.6|446.46|444.56|7
1731953290000|2024-11-18 18:08:10|446.54|444.64|446.57|444.67|446.57|444.67|446.47|444.57|9
1731953300000|2024-11-18 18:08:20|446.56|444.66|446.65|444.75|446.65|444.75|446.56|444.66|11
1731953310000|2024-11-18 18:08:30|446.66|444.76|446.66|444.76|446.66|444.76|446.66|444.76|1
1731953320000|2024-11-18 18:08:40|446.67|444.77|446.97|445.07|446.99|445.09|446.67|444.77|13
1731953330000|2024-11-18 18:08:50|446.94|445.04|447.01|445.11|447.01|445.11|446.94|445.04|12
1731953340000|2024-11-18 18:09:00|447|445.1|447.01|445.11|447.01|445.11|446.95|445.05|4
1731953350000|2024-11-18 18:09:10|446.98|445.08|446.97|445.07|446.99|445.09|446.97|445.07|6
1731953360000|2024-11-18 18:09:20|446.98|445.08|446.98|445.08|446.98|445.08|446.98|445.08|1
1731953370000|2024-11-18 18:09:30|446.99|445.09|447.08|445.18|447.09|445.19|446.99|445.09|5
1731953380000|2024-11-18 18:09:40|447.07|445.17|447.01|445.11|447.07|445.17|447.01|445.11|3
1731953390000|2024-11-18 18:09:50|447.02|445.12|447|445.1|447.02|445.12|447|445.1|2
1731953400000|2024-11-18 18:10:00|446.99|445.09|446.9|445|447|445.1|446.84|444.94|11
1731953410000|2024-11-18 18:10:10|446.91|445.01|447.11|445.21|447.12|445.22|446.91|445.01|11
1731953420000|2024-11-18 18:10:20|447.1|445.2|447.14|445.24|447.14|445.24|447.09|445.19|7
1731953430000|2024-11-18 18:10:30|447.15|445.25|447.27|445.37|447.27|445.37|447.15|445.25|8
1731953440000|2024-11-18 18:10:40|447.28|445.38|447.1|445.2|447.29|445.39|447.1|445.2|12
1731953450000|2024-11-18 18:10:50|447.09|445.19|447.09|445.19|447.09|445.19|447.09|445.19|1
1731953460000|2024-11-18 18:11:00|447.08|445.18|446.93|445.03|447.09|445.19|446.93|445.03|10
1731953470000|2024-11-18 18:11:10|446.96|445.06|446.88|444.98|447|445.1|446.85|444.95|9
1731953480000|2024-11-18 18:11:20|446.87|444.97|446.66|444.76|446.87|444.97|446.66|444.76|13
1731953490000|2024-11-18 18:11:30|446.65|444.75|446.54|444.64|446.65|444.75|446.54|444.64|11
1731953500000|2024-11-18 18:11:40|446.55|444.65|446.55|444.65|446.55|444.65|446.55|444.65|1
1731953510000|2024-11-18 18:11:50|446.68|444.78|446.76|444.86|446.77|444.87|446.68|444.78|16
1731953520000|2024-11-18 18:12:00|446.77|444.87|447.23|445.33|447.23|445.33|446.77|444.87|19
1731953530000|2024-11-18 18:12:10|447.22|445.32|447.23|445.33|447.23|445.33|447.22|445.32|2
1731953550000|2024-11-18 18:12:30|447.22|445.32|447.32|445.42|447.33|445.43|447.16|445.26|8
1731953560000|2024-11-18 18:12:40|447.33|445.43|447.31|445.41|447.33|445.43|447.31|445.41|3
1731953570000|2024-11-18 18:12:50|447.3|445.4|447.28|445.38|447.31|445.41|447.28|445.38|9
1731953580000|2024-11-18 18:13:00|447.29|445.39|447.42|445.52|447.42|445.52|447.29|445.39|4
1731953590000|2024-11-18 18:13:10|447.39|445.49|447.37|445.47|447.39|445.49|447.36|445.46|5
1731953600000|2024-11-18 18:13:20|447.38|445.48|447.56|445.66|447.59|445.69|447.38|445.48|10
1731953610000|2024-11-18 18:13:30|447.57|445.67|447.57|445.67|447.6|445.7|447.57|445.67|3
1731953620000|2024-11-18 18:13:40|447.58|445.68|447.94|446.04|448|446.1|447.58|445.68|11
1731953630000|2024-11-18 18:13:50|447.93|446.03|447.65|445.75|447.93|446.03|447.65|445.75|13
1731953640000|2024-11-18 18:14:00|447.64|445.74|447.65|445.75|447.68|445.78|447.64|445.74|4
1731953650000|2024-11-18 18:14:10|447.7|445.8|447.69|445.79|447.7|445.8|447.69|445.79|2
1731953660000|2024-11-18 18:14:20|447.68|445.78|447.45|445.55|447.68|445.78|447.45|445.55|10
1731953670000|2024-11-18 18:14:30|447.46|445.56|447.46|445.56|447.46|445.56|447.45|445.55|3
1731953680000|2024-11-18 18:14:40|447.45|445.55|447.56|445.66|447.56|445.66|447.45|445.55|5
1731953690000|2024-11-18 18:14:50|447.57|445.67|447.57|445.67|447.57|445.67|447.57|445.67|1
1731953700000|2024-11-18 18:15:00|447.58|445.68|447.75|445.85|447.77|445.87|447.58|445.68|8
1731953710000|2024-11-18 18:15:10|447.76|445.86|447.93|446.03|447.94|446.04|447.76|445.86|4
1731953720000|2024-11-18 18:15:20|447.92|446.02|448.22|446.32|448.22|446.32|447.92|446.02|14
1731953730000|2024-11-18 18:15:30|448.15|446.25|448.21|446.31|448.21|446.31|448.15|446.25|9
1731953740000|2024-11-18 18:15:40|448.18|446.28|448.28|446.38|448.28|446.38|448.18|446.28|5
1731953750000|2024-11-18 18:15:50|448.29|446.39|448.29|446.39|448.31|446.41|448.29|446.39|5
1731953760000|2024-11-18 18:16:00|448.3|446.4|448.16|446.26|448.3|446.4|448.16|446.26|11
1731953770000|2024-11-18 18:16:10|448.15|446.25|447.99|446.09|448.15|446.25|447.99|446.09|9
1731953780000|2024-11-18 18:16:20|447.97|446.07|447.89|445.99|447.99|446.09|447.87|445.97|6
1731953790000|2024-11-18 18:16:30|447.9|446|447.91|446.01|447.93|446.03|447.9|446|6
1731953800000|2024-11-18 18:16:40|447.9|446|447.99|446.09|447.99|446.09|447.9|446|3
1731953810000|2024-11-18 18:16:50|448|446.1|448.02|446.12|448.02|446.12|448|446.1|3
1731953820000|2024-11-18 18:17:00|448.03|446.13|447.91|446.01|448.04|446.14|447.9|446|6
1731953830000|2024-11-18 18:17:10|447.92|446.02|447.74|445.84|447.92|446.02|447.74|445.84|7
1731953840000|2024-11-18 18:17:20|447.75|445.85|447.76|445.86|447.78|445.88|447.75|445.85|6
1731953850000|2024-11-18 18:17:30|447.69|445.79|447.74|445.84|447.75|445.85|447.69|445.79|6
1731953860000|2024-11-18 18:17:40|447.73|445.83|447.68|445.78|447.78|445.88|447.67|445.77|12
1731953870000|2024-11-18 18:17:50|447.75|445.85|447.62|445.72|447.75|445.85|447.62|445.72|6
1731953880000|2024-11-18 18:18:00|447.75|445.85|447.63|445.73|447.75|445.85|447.61|445.71|5
1731953890000|2024-11-18 18:18:10|447.6|445.7|447.67|445.77|447.67|445.77|447.6|445.7|7
1731953900000|2024-11-18 18:18:20|447.68|445.78|447.69|445.79|447.82|445.92|447.68|445.78|14
1731953910000|2024-11-18 18:18:30|447.68|445.78|447.69|445.79|447.71|445.81|447.67|445.77|8
1731953920000|2024-11-18 18:18:40|447.68|445.78|447.49|445.59|447.69|445.79|447.46|445.56|9
1731953930000|2024-11-18 18:18:50|447.5|445.6|447.54|445.64|447.54|445.64|447.5|445.6|7
1731953940000|2024-11-18 18:19:00|447.46|445.56|447.46|445.56|447.49|445.59|447.46|445.56|6
1731953950000|2024-11-18 18:19:10|447.47|445.57|447.75|445.85|447.75|445.85|447.47|445.57|17
1731953960000|2024-11-18 18:19:20|447.76|445.86|447.63|445.73|447.76|445.86|447.6|445.7|12
1731953970000|2024-11-18 18:19:30|447.64|445.74|447.66|445.76|447.66|445.76|447.64|445.74|3
1731953980000|2024-11-18 18:19:40|447.67|445.77|447.59|445.69|447.67|445.77|447.57|445.67|9
1731953990000|2024-11-18 18:19:50|447.56|445.66|447.52|445.62|447.56|445.66|447.52|445.62|3
1731954000000|2024-11-18 18:20:00|447.53|445.63|447.51|445.61|447.53|445.63|447.51|445.61|3
1731954010000|2024-11-18 18:20:10|447.5|445.6|447.56|445.66|447.63|445.73|447.44|445.54|8
1731954020000|2024-11-18 18:20:20|447.55|445.65|447.43|445.53|447.55|445.65|447.43|445.53|11
1731954030000|2024-11-18 18:20:30|447.42|445.52|447.22|445.32|447.42|445.52|447.19|445.29|15
1731954040000|2024-11-18 18:20:40|447.21|445.31|447.19|445.29|447.21|445.31|447.18|445.28|4
1731954050000|2024-11-18 18:20:50|447.2|445.3|447.16|445.26|447.2|445.3|447.15|445.25|3
1731954060000|2024-11-18 18:21:00|447.17|445.27|447.18|445.28|447.18|445.28|447.14|445.24|6
1731954070000|2024-11-18 18:21:10|447.19|445.29|447.2|445.3|447.2|445.3|447.19|445.29|4
1731954080000|2024-11-18 18:21:20|447.21|445.31|447.29|445.39|447.29|445.39|447.21|445.31|6
1731954090000|2024-11-18 18:21:30|447.35|445.45|447.34|445.44|447.35|445.45|447.34|445.44|2
1731954100000|2024-11-18 18:21:40|447.35|445.45|446.89|444.99|447.37|445.47|446.88|444.98|9
1731954110000|2024-11-18 18:21:50|446.88|444.98|446.81|444.91|446.95|445.05|446.81|444.91|15
1731954120000|2024-11-18 18:22:00|446.84|444.94|446.76|444.86|446.84|444.94|446.76|444.86|7
1731954130000|2024-11-18 18:22:10|446.75|444.85|446.76|444.86|446.76|444.86|446.75|444.85|2
1731954140000|2024-11-18 18:22:20|446.77|444.87|446.54|444.64|446.77|444.87|446.54|444.64|11
1731954150000|2024-11-18 18:22:30|446.53|444.63|445.84|443.94|446.53|444.63|445.84|443.94|16
1731954160000|2024-11-18 18:22:40|445.8|443.9|445.42|443.52|445.8|443.9|445.41|443.51|19
1731954170000|2024-11-18 18:22:50|445.32|443.42|445.31|443.41|445.32|443.42|445.18|443.28|14
1731954180000|2024-11-18 18:23:00|445.32|443.42|445.44|443.54|445.45|443.55|445.31|443.41|13
1731954190000|2024-11-18 18:23:10|445.45|443.55|445.79|443.89|445.79|443.89|445.45|443.55|8
1731954200000|2024-11-18 18:23:20|445.8|443.9|445.86|443.96|445.86|443.96|445.8|443.9|7
1731954210000|2024-11-18 18:23:30|445.87|443.97|445.85|443.95|445.87|443.97|445.82|443.92|7
1731954220000|2024-11-18 18:23:40|446.01|444.11|446.04|444.14|446.04|444.14|446|444.1|6
1731954230000|2024-11-18 18:23:50|446.05|444.15|446.1|444.2|446.1|444.2|446.05|444.15|6
1731954240000|2024-11-18 18:24:00|446.11|444.21|446.03|444.13|446.22|444.32|446.03|444.13|7
1731954250000|2024-11-18 18:24:10|446.02|444.12|445.98|444.08|446.02|444.12|445.98|444.08|5
1731954260000|2024-11-18 18:24:20|445.99|444.09|446.16|444.26|446.16|444.26|445.99|444.09|6
1731954270000|2024-11-18 18:24:30|446.17|444.27|446.25|444.35|446.25|444.35|446.16|444.26|10
1731954280000|2024-11-18 18:24:40|446.26|444.36|446.47|444.57|446.53|444.63|446.26|444.36|11
1731954290000|2024-11-18 18:24:50|446.48|444.58|446.46|444.56|446.48|444.58|446.46|444.56|3
1731954300000|2024-11-18 18:25:00|446.5|444.6|447.31|445.41|447.31|445.41|446.5|444.6|24
1731954310000|2024-11-18 18:25:10|447.32|445.42|446.97|445.07|447.38|445.48|446.97|445.07|16
1731954320000|2024-11-18 18:25:20|446.86|444.96|446.53|444.63|446.86|444.96|446.53|444.63|17
1731954330000|2024-11-18 18:25:30|446.52|444.62|446.11|444.21|446.52|444.62|446.11|444.21|5
1731954340000|2024-11-18 18:25:40|446.05|444.15|445.96|444.06|446.05|444.15|445.95|444.05|6
1731954350000|2024-11-18 18:25:50|445.95|444.05|445.95|444.05|445.95|444.05|445.94|444.04|3
1731954360000|2024-11-18 18:26:00|445.94|444.04|445.95|444.05|445.96|444.06|445.94|444.04|4
1731954370000|2024-11-18 18:26:10|445.96|444.06|446.11|444.21|446.11|444.21|445.95|444.05|7
1731954380000|2024-11-18 18:26:20|446.12|444.22|446.15|444.25|446.15|444.25|446.12|444.22|6
1731954390000|2024-11-18 18:26:30|446.16|444.26|446.17|444.27|446.18|444.28|446.16|444.26|4
1731954400000|2024-11-18 18:26:40|446.18|444.28|446.26|444.36|446.26|444.36|446.16|444.26|9
1731954410000|2024-11-18 18:26:50|446.21|444.31|446.23|444.33|446.23|444.33|446.21|444.31|3
1731954420000|2024-11-18 18:27:00|446.24|444.34|446.32|444.42|446.34|444.44|446.24|444.34|14
1731954430000|2024-11-18 18:27:10|446.33|444.43|446.36|444.46|446.36|444.46|446.33|444.43|4
1731954440000|2024-11-18 18:27:20|446.37|444.47|446.51|444.61|446.52|444.62|446.37|444.47|4
1731954450000|2024-11-18 18:27:30|446.52|444.62|446.48|444.58|446.55|444.65|446.48|444.58|6
1731954460000|2024-11-18 18:27:40|446.49|444.59|446.45|444.55|446.51|444.61|446.45|444.55|8
1731954470000|2024-11-18 18:27:50|446.41|444.51|446.35|444.45|446.41|444.51|446.33|444.43|9
1731954480000|2024-11-18 18:28:00|446.32|444.42|446.39|444.49|446.39|444.49|446.32|444.42|7
1731954490000|2024-11-18 18:28:10|446.4|444.5|446.49|444.59|446.49|444.59|446.38|444.48|8
1731954500000|2024-11-18 18:28:20|446.5|444.6|446.9|445|446.92|445.02|446.5|444.6|19
1731954510000|2024-11-18 18:28:30|446.91|445.01|446.95|445.05|446.95|445.05|446.91|445.01|5
1731954520000|2024-11-18 18:28:40|446.96|445.06|446.94|445.04|446.98|445.08|446.9|445|7
1731954530000|2024-11-18 18:28:50|446.9|445|446.85|444.95|446.91|445.01|446.85|444.95|6
1731954540000|2024-11-18 18:29:00|446.84|444.94|446.66|444.76|446.84|444.94|446.66|444.76|13
1731954550000|2024-11-18 18:29:10|446.65|444.75|446.54|444.64|446.65|444.75|446.54|444.64|9
1731954560000|2024-11-18 18:29:20|446.59|444.69|446.6|444.7|446.6|444.7|446.59|444.69|6
1731954570000|2024-11-18 18:29:30|446.59|444.69|446.49|444.59|446.59|444.69|446.49|444.59|7
1731954580000|2024-11-18 18:29:40|446.5|444.6|446.5|444.6|446.5|444.6|446.5|444.6|1
1731954590000|2024-11-18 18:29:50|446.51|444.61|446.55|444.65|446.55|444.65|446.51|444.61|5
1731954600000|2024-11-18 18:30:00|446.37|444.47|446.3|444.4|446.42|444.52|446.3|444.4|14
1731954610000|2024-11-18 18:30:10|446.31|444.41|446.11|444.21|446.32|444.42|446.11|444.21|16
1731954620000|2024-11-18 18:30:20|446.1|444.2|445.52|443.62|446.1|444.2|445.52|443.62|20
1731954630000|2024-11-18 18:30:30|445.53|443.63|445.52|443.62|445.54|443.64|445.51|443.61|8
1731954640000|2024-11-18 18:30:40|445.53|443.63|445.45|443.55|445.53|443.63|445.45|443.55|13
1731954650000|2024-11-18 18:30:50|445.38|443.48|445.3|443.4|445.39|443.49|445.28|443.38|10
1731954660000|2024-11-18 18:31:00|445.29|443.39|445.23|443.33|445.3|443.4|445.18|443.28|9
1731954670000|2024-11-18 18:31:10|445.24|443.34|445.29|443.39|445.3|443.4|445.24|443.34|9
1731954680000|2024-11-18 18:31:20|445.43|443.53|445.22|443.32|445.43|443.53|445.21|443.31|15
1731954690000|2024-11-18 18:31:30|445.21|443.31|445.11|443.21|445.21|443.31|445.11|443.21|5
1731954700000|2024-11-18 18:31:40|445.1|443.2|445.1|443.2|445.1|443.2|445.09|443.19|3
1731954710000|2024-11-18 18:31:50|445.11|443.21|445.17|443.27|445.19|443.29|445.11|443.21|11
1731954720000|2024-11-18 18:32:00|445.2|443.3|445.44|443.54|445.44|443.54|445.2|443.3|14
1731954730000|2024-11-18 18:32:10|445.31|443.41|445.32|443.42|445.32|443.42|445.31|443.41|4
1731954740000|2024-11-18 18:32:20|445.33|443.43|445.36|443.46|445.36|443.46|445.27|443.37|10
1731954750000|2024-11-18 18:32:30|445.37|443.47|445.33|443.43|445.39|443.49|445.33|443.43|5
1731954760000|2024-11-18 18:32:40|445.28|443.38|444.82|442.92|445.28|443.38|444.81|442.91|9
1731954770000|2024-11-18 18:32:50|444.81|442.91|445.07|443.17|445.07|443.17|444.8|442.9|9
1731954780000|2024-11-18 18:33:00|445.06|443.16|445.06|443.16|445.06|443.16|445|443.1|7
1731954790000|2024-11-18 18:33:10|445.07|443.17|445.38|443.48|445.38|443.48|445.06|443.16|19
1731954800000|2024-11-18 18:33:20|445.37|443.47|445.23|443.33|445.37|443.47|445.2|443.3|7
1731954810000|2024-11-18 18:33:30|445.24|443.34|445.11|443.21|445.24|443.34|445.1|443.2|6
1731954820000|2024-11-18 18:33:40|445.12|443.22|445.09|443.19|445.15|443.25|445.09|443.19|6
1731954830000|2024-11-18 18:33:50|445.07|443.17|444.99|443.09|445.07|443.17|444.97|443.07|6
1731954840000|2024-11-18 18:34:00|445|443.1|444.94|443.04|445|443.1|444.93|443.03|6
1731954850000|2024-11-18 18:34:10|444.86|442.96|444.83|442.93|444.86|442.96|444.82|442.92|10
1731954860000|2024-11-18 18:34:20|444.84|442.94|444.73|442.83|444.84|442.94|444.72|442.82|6
1731954870000|2024-11-18 18:34:30|444.72|442.82|444.62|442.72|444.72|442.82|444.58|442.68|10
1731954880000|2024-11-18 18:34:40|444.61|442.71|444.67|442.77|444.68|442.78|444.6|442.7|13
1731954890000|2024-11-18 18:34:50|444.68|442.78|444.97|443.07|444.99|443.09|444.68|442.78|16
1731954900000|2024-11-18 18:35:00|444.96|443.06|445.01|443.11|445.01|443.11|444.96|443.06|5
1731954910000|2024-11-18 18:35:10|445.02|443.12|445.04|443.14|445.04|443.14|445.02|443.12|3
1731954920000|2024-11-18 18:35:20|445.05|443.15|445.29|443.39|445.29|443.39|445.05|443.15|8
1731954930000|2024-11-18 18:35:30|445.3|443.4|445.32|443.42|445.32|443.42|445.3|443.4|3
1731954940000|2024-11-18 18:35:40|445.33|443.43|445.37|443.47|445.37|443.47|445.32|443.42|9
1731954950000|2024-11-18 18:35:50|445.33|443.43|445.32|443.42|445.33|443.43|445.31|443.41|6
1731954960000|2024-11-18 18:36:00|445.25|443.35|445.26|443.36|445.26|443.36|445.25|443.35|2
1731954970000|2024-11-18 18:36:10|445.27|443.37|445.75|443.85|445.75|443.85|445.27|443.37|16
1731954980000|2024-11-18 18:36:20|445.76|443.86|445.97|444.07|445.97|444.07|445.73|443.83|18
1731954990000|2024-11-18 18:36:30|445.98|444.08|446|444.1|446|444.1|445.95|444.05|9
1731955000000|2024-11-18 18:36:40|445.98|444.08|446.19|444.29|446.19|444.29|445.98|444.08|11
1731955010000|2024-11-18 18:36:50|446.2|444.3|446.34|444.44|446.34|444.44|446.2|444.3|10
1731955020000|2024-11-18 18:37:00|446.35|444.45|446.4|444.5|446.4|444.5|446.34|444.44|8
1731955030000|2024-11-18 18:37:10|446.33|444.43|446.36|444.46|446.41|444.51|446.25|444.35|25
1731955040000|2024-11-18 18:37:20|446.31|444.41|446.34|444.44|446.34|444.44|446.31|444.41|8
1731955050000|2024-11-18 18:37:30|446.35|444.45|446.08|444.18|446.35|444.45|446.08|444.18|5
1731955060000|2024-11-18 18:37:40|446.07|444.17|445.96|444.06|446.07|444.17|445.93|444.03|7
1731955070000|2024-11-18 18:37:50|445.93|444.03|445.93|444.03|445.96|444.06|445.92|444.02|6
1731955080000|2024-11-18 18:38:00|445.92|444.02|445.92|444.02|445.92|444.02|445.91|444.01|3
1731955090000|2024-11-18 18:38:10|445.91|444.01|445.61|443.71|445.91|444.01|445.58|443.68|13
1731955100000|2024-11-18 18:38:20|445.62|443.72|445.61|443.71|445.62|443.72|445.61|443.71|2
1731955110000|2024-11-18 18:38:30|445.57|443.67|445.41|443.51|445.58|443.68|445.39|443.49|12
1731955120000|2024-11-18 18:38:40|445.42|443.52|445.32|443.42|445.45|443.55|445.32|443.42|8
1731955130000|2024-11-18 18:38:50|445.21|443.31|444.95|443.05|445.24|443.34|444.94|443.04|13
1731955140000|2024-11-18 18:39:00|444.96|443.06|444.94|443.04|445.02|443.12|444.94|443.04|13
1731955150000|2024-11-18 18:39:10|444.83|442.93|444.68|442.78|444.85|442.95|444.67|442.77|6
1731955160000|2024-11-18 18:39:20|444.69|442.79|444.7|442.8|444.7|442.8|444.69|442.79|2
1731955170000|2024-11-18 18:39:30|444.71|442.81|444.97|443.07|444.97|443.07|444.71|442.81|13
1731955180000|2024-11-18 18:39:40|444.98|443.08|444.98|443.08|445|443.1|444.97|443.07|7
1731955190000|2024-11-18 18:39:50|445|443.1|445|443.1|445.01|443.11|444.99|443.09|5
1731955200000|2024-11-18 18:40:00|445.01|443.11|444.85|442.95|445.01|443.11|444.85|442.95|5
1731955210000|2024-11-18 18:40:10|444.84|442.94|444.95|443.05|444.95|443.05|444.83|442.93|13
1731955220000|2024-11-18 18:40:20|444.96|443.06|445.09|443.19|445.22|443.32|444.96|443.06|21
1731955230000|2024-11-18 18:40:30|445.1|443.2|445.1|443.2|445.11|443.21|445.09|443.19|6
1731955240000|2024-11-18 18:40:40|445.11|443.21|445.14|443.24|445.14|443.24|445.11|443.21|4
1731955250000|2024-11-18 18:40:50|445.07|443.17|445.11|443.21|445.11|443.21|445.07|443.17|8
1731955260000|2024-11-18 18:41:00|445.09|443.19|445.04|443.14|445.09|443.19|445.01|443.11|7
1731955270000|2024-11-18 18:41:10|445.05|443.15|444.96|443.06|445.06|443.16|444.95|443.05|7
1731955280000|2024-11-18 18:41:20|444.97|443.07|445.13|443.23|445.13|443.23|444.97|443.07|6
1731955290000|2024-11-18 18:41:30|445.14|443.24|445.16|443.26|445.16|443.26|445.14|443.24|3
1731955300000|2024-11-18 18:41:40|445.12|443.22|445.06|443.16|445.17|443.27|445.06|443.16|12
1731955310000|2024-11-18 18:41:50|445.04|443.14|445.01|443.11|445.09|443.19|444.99|443.09|16
1731955320000|2024-11-18 18:42:00|445|443.1|444.83|442.93|445|443.1|444.83|442.93|7
1731955330000|2024-11-18 18:42:10|444.84|442.94|444.81|442.91|444.85|442.95|444.8|442.9|12
1731955340000|2024-11-18 18:42:20|444.82|442.92|444.99|443.09|444.99|443.09|444.82|442.92|16
1731955350000|2024-11-18 18:42:30|445.05|443.15|445.18|443.28|445.18|443.28|445.05|443.15|6
1731955360000|2024-11-18 18:42:40|445.17|443.27|445.1|443.2|445.18|443.28|445.1|443.2|5
1731955370000|2024-11-18 18:42:50|445.09|443.19|445.07|443.17|445.09|443.19|445.07|443.17|3
1731955380000|2024-11-18 18:43:00|445.06|443.16|444.61|442.71|445.06|443.16|444.6|442.7|19
1731955390000|2024-11-18 18:43:10|444.6|442.7|444.62|442.72|444.62|442.72|444.6|442.7|9
1731955400000|2024-11-18 18:43:20|444.63|442.73|444.67|442.77|444.67|442.77|444.63|442.73|6
1731955410000|2024-11-18 18:43:30|444.68|442.78|444.67|442.77|444.69|442.79|444.66|442.76|6
1731955420000|2024-11-18 18:43:40|444.68|442.78|444.58|442.68|444.68|442.78|444.57|442.67|5
1731955430000|2024-11-18 18:43:50|444.59|442.69|444.41|442.51|444.59|442.69|444.4|442.5|4
1731955440000|2024-11-18 18:44:00|444.4|442.5|444.03|442.13|444.4|442.5|444.03|442.13|16
1731955450000|2024-11-18 18:44:10|444.04|442.14|443.89|441.99|444.04|442.14|443.87|441.97|12
1731955460000|2024-11-18 18:44:20|443.9|442|444.2|442.3|444.22|442.32|443.87|441.97|21
1731955470000|2024-11-18 18:44:30|444.21|442.31|444.14|442.24|444.21|442.31|444.13|442.23|6
1731955480000|2024-11-18 18:44:40|444.15|442.25|444.09|442.19|444.15|442.25|444.07|442.17|5
1731955490000|2024-11-18 18:44:50|444.04|442.14|443.7|441.8|444.04|442.14|443.69|441.79|16
1731955500000|2024-11-18 18:45:00|443.71|441.81|443.71|441.81|443.72|441.82|443.71|441.81|3
1731955510000|2024-11-18 18:45:10|443.67|441.77|443.46|441.56|443.68|441.78|443.45|441.55|13
1731955520000|2024-11-18 18:45:20|443.44|441.54|442.86|440.96|443.44|441.54|442.83|440.93|17
1731955530000|2024-11-18 18:45:30|442.87|440.97|442.91|441.01|442.92|441.02|442.84|440.94|12
1731955540000|2024-11-18 18:45:40|442.9|441|443.06|441.16|443.18|441.28|442.86|440.96|11
1731955550000|2024-11-18 18:45:50|443.02|441.12|443.05|441.15|443.07|441.17|443.02|441.12|7
1731955560000|2024-11-18 18:46:00|443.04|441.14|442.85|440.95|443.05|441.15|442.85|440.95|8
1731955570000|2024-11-18 18:46:10|442.87|440.97|442.86|440.96|442.89|440.99|442.86|440.96|9
1731955580000|2024-11-18 18:46:20|442.87|440.97|442.87|440.97|442.96|441.06|442.85|440.95|7
1731955590000|2024-11-18 18:46:30|443.02|441.12|442.8|440.9|443.02|441.12|442.8|440.9|15
1731955600000|2024-11-18 18:46:40|442.79|440.89|442.77|440.87|442.79|440.89|442.76|440.86|5
1731955610000|2024-11-18 18:46:50|442.78|440.88|442.7|440.8|442.78|440.88|442.7|440.8|3
1731955620000|2024-11-18 18:47:00|442.69|440.79|442.61|440.71|442.69|440.79|442.6|440.7|10
1731955630000|2024-11-18 18:47:10|442.6|440.7|442.15|440.25|442.6|440.7|442.15|440.25|14
1731955640000|2024-11-18 18:47:20|442.16|440.26|442.03|440.13|442.19|440.29|442.03|440.13|10
1731955650000|2024-11-18 18:47:30|442.04|440.14|442.21|440.31|442.21|440.31|442.04|440.14|17
1731955660000|2024-11-18 18:47:40|442.23|440.33|442.44|440.54|442.44|440.54|442.23|440.33|15
1731955670000|2024-11-18 18:47:50|442.45|440.55|442.48|440.58|442.48|440.58|442.45|440.55|7
1731955680000|2024-11-18 18:48:00|442.49|440.59|442.88|440.98|442.88|440.98|442.49|440.59|14
1731955690000|2024-11-18 18:48:10|442.89|440.99|442.99|441.09|442.99|441.09|442.89|440.99|10
1731955700000|2024-11-18 18:48:20|443|441.1|443.15|441.25|443.15|441.25|443|441.1|11
1731955710000|2024-11-18 18:48:30|443.16|441.26|443.44|441.54|443.45|441.55|443.16|441.26|6
1731955720000|2024-11-18 18:48:40|443.43|441.53|443.43|441.53|443.43|441.53|443.42|441.52|5
1731955730000|2024-11-18 18:48:50|443.44|441.54|443.28|441.38|443.45|441.55|443.24|441.34|12
1731955740000|2024-11-18 18:49:00|443.27|441.37|443.18|441.28|443.27|441.37|443.16|441.26|13
1731955750000|2024-11-18 18:49:10|443.12|441.22|443.14|441.24|443.14|441.24|443.12|441.22|7
1731955760000|2024-11-18 18:49:20|443.13|441.23|442.91|441.01|443.15|441.25|442.9|441|14
1731955770000|2024-11-18 18:49:30|442.9|441|442.82|440.92|442.9|441|442.8|440.9|8
1731955780000|2024-11-18 18:49:40|442.77|440.87|442.78|440.88|442.78|440.88|442.7|440.8|12
1731955790000|2024-11-18 18:49:50|442.79|440.89|443|441.1|443.09|441.19|442.79|440.89|18
1731955800000|2024-11-18 18:50:00|442.99|441.09|443.02|441.12|443.03|441.13|442.97|441.07|13
1731955810000|2024-11-18 18:50:10|443.01|441.11|442.64|440.74|443.01|441.11|442.56|440.66|13
1731955820000|2024-11-18 18:50:20|442.65|440.75|442.54|440.64|442.65|440.75|442.5|440.6|11
1731955830000|2024-11-18 18:50:30|442.55|440.65|442.56|440.66|442.56|440.66|442.48|440.58|8
1731955840000|2024-11-18 18:50:40|442.57|440.67|442.62|440.72|442.67|440.77|442.56|440.66|14
1731955850000|2024-11-18 18:50:50|442.63|440.73|442.48|440.58|442.63|440.73|442.48|440.58|4
1731955860000|2024-11-18 18:51:00|442.45|440.55|442.3|440.4|442.5|440.6|442.27|440.37|15
1731955870000|2024-11-18 18:51:10|442.31|440.41|442.31|440.41|442.31|440.41|442.3|440.4|3
1731955880000|2024-11-18 18:51:20|442.3|440.4|442.29|440.39|442.3|440.4|442.29|440.39|2
1731955890000|2024-11-18 18:51:30|442.22|440.32|442.26|440.36|442.26|440.36|442.22|440.32|5
1731955900000|2024-11-18 18:51:40|442.25|440.35|442|440.1|442.25|440.35|441.96|440.06|9
1731955910000|2024-11-18 18:51:50|441.95|440.05|441.79|439.89|441.95|440.05|441.79|439.89|8
1731955920000|2024-11-18 18:52:00|441.74|439.84|442|440.1|442|440.1|441.73|439.83|20
1731955930000|2024-11-18 18:52:10|442.01|440.11|442.11|440.21|442.11|440.21|442.01|440.11|9
1731955940000|2024-11-18 18:52:20|442.12|440.22|442.14|440.24|442.14|440.24|442.11|440.21|5
1731955950000|2024-11-18 18:52:30|442|440.1|442.3|440.4|442.3|440.4|442|440.1|12
1731955960000|2024-11-18 18:52:40|442.11|440.21|442.1|440.2|442.11|440.21|441.95|440.05|15
1731955970000|2024-11-18 18:52:50|442.11|440.21|442.13|440.23|442.13|440.23|442.11|440.21|8
1731955980000|2024-11-18 18:53:00|442.22|440.32|442.28|440.38|442.29|440.39|442.22|440.32|11
1731955990000|2024-11-18 18:53:10|442.24|440.34|442.14|440.24|442.24|440.34|442.14|440.24|5
1731956000000|2024-11-18 18:53:20|442|440.1|441.85|439.95|442|440.1|441.85|439.95|6
1731956010000|2024-11-18 18:53:30|441.81|439.91|441.82|439.92|441.82|439.92|441.78|439.88|10
1731956020000|2024-11-18 18:53:40|441.77|439.87|441.65|439.75|441.82|439.92|441.64|439.74|11
1731956030000|2024-11-18 18:53:50|441.64|439.74|441.15|439.25|441.64|439.74|441.14|439.24|8
1731956040000|2024-11-18 18:54:00|441.16|439.26|441.17|439.27|441.17|439.27|441.15|439.25|4
1731956050000|2024-11-18 18:54:10|441.16|439.26|441.13|439.23|441.19|439.29|441.1|439.2|8
1731956060000|2024-11-18 18:54:20|441.12|439.22|441.18|439.28|441.2|439.3|441.12|439.22|7
1731956070000|2024-11-18 18:54:30|441.19|439.29|441.47|439.57|441.5|439.6|441.19|439.29|14
1731956080000|2024-11-18 18:54:40|441.48|439.58|441.52|439.62|441.52|439.62|441.47|439.57|11
1731956090000|2024-11-18 18:54:50|441.53|439.63|441.71|439.81|441.71|439.81|441.53|439.63|11
1731956100000|2024-11-18 18:55:00|441.62|439.72|441.56|439.66|441.62|439.72|441.54|439.64|3
1731956110000|2024-11-18 18:55:10|441.37|439.47|441.21|439.31|441.38|439.48|441.21|439.31|15
1731956120000|2024-11-18 18:55:20|441.22|439.32|441.18|439.28|441.23|439.33|441.17|439.27|11
1731956130000|2024-11-18 18:55:30|441.19|439.29|441.2|439.3|441.21|439.31|441.19|439.29|4
1731956140000|2024-11-18 18:55:40|441.19|439.29|441.41|439.51|441.41|439.51|441.19|439.29|12
1731956150000|2024-11-18 18:55:50|441.42|439.52|441.44|439.54|441.44|439.54|441.41|439.51|5
1731956160000|2024-11-18 18:56:00|441.43|439.53|441.47|439.57|441.47|439.57|441.43|439.53|5
1731956170000|2024-11-18 18:56:10|441.4|439.5|441.17|439.27|441.4|439.5|441.16|439.26|9
1731956180000|2024-11-18 18:56:20|441.18|439.28|441.18|439.28|441.21|439.31|441.16|439.26|10
1731956190000|2024-11-18 18:56:30|441.19|439.29|441.2|439.3|441.2|439.3|441.18|439.28|4
1731956200000|2024-11-18 18:56:40|441.21|439.31|441.23|439.33|441.24|439.34|441.21|439.31|6
1731956210000|2024-11-18 18:56:50|441.24|439.34|441.05|439.15|441.24|439.34|441.05|439.15|6
1731956220000|2024-11-18 18:57:00|441.06|439.16|441.12|439.22|441.12|439.22|441.06|439.16|6
1731956230000|2024-11-18 18:57:10|441.14|439.24|441.3|439.4|441.39|439.49|441.14|439.24|13
1731956240000|2024-11-18 18:57:20|441.29|439.39|441.21|439.31|441.29|439.39|441.17|439.27|9
1731956250000|2024-11-18 18:57:30|441.2|439.3|441.19|439.29|441.2|439.3|441.19|439.29|2
1731956260000|2024-11-18 18:57:40|441.2|439.3|441.22|439.32|441.24|439.34|441.2|439.3|11
1731956270000|2024-11-18 18:57:50|441.23|439.33|441.53|439.63|441.53|439.63|441.23|439.33|13
1731956280000|2024-11-18 18:58:00|441.52|439.62|441.59|439.69|441.59|439.69|441.51|439.61|11
1731956290000|2024-11-18 18:58:10|441.6|439.7|441.81|439.91|441.83|439.93|441.6|439.7|11
1731956300000|2024-11-18 18:58:20|441.95|440.05|442.02|440.12|442.02|440.12|441.95|440.05|9
1731956310000|2024-11-18 18:58:30|442.03|440.13|442.04|440.14|442.05|440.15|442.03|440.13|4
1731956320000|2024-11-18 18:58:40|441.98|440.08|442.03|440.13|442.06|440.16|441.98|440.08|11
1731956330000|2024-11-18 18:58:50|442.04|440.14|442|440.1|442.08|440.18|442|440.1|8
1731956340000|2024-11-18 18:59:00|442.01|440.11|442.06|440.16|442.06|440.16|441.99|440.09|8
1731956350000|2024-11-18 18:59:10|442.07|440.17|442.11|440.21|442.11|440.21|442.07|440.17|5
1731956360000|2024-11-18 18:59:20|442.12|440.22|442.08|440.18|442.12|440.22|442.07|440.17|3
1731956370000|2024-11-18 18:59:30|442.07|440.17|442.06|440.16|442.07|440.17|442.06|440.16|2
1731956380000|2024-11-18 18:59:40|442.07|440.17|442.1|440.2|442.1|440.2|442.07|440.17|6
1731956390000|2024-11-18 18:59:50|442.05|440.15|441.98|440.08|442.05|440.15|441.95|440.05|7
1731956400000|2024-11-18 19:00:00|441.93|440.03|441.91|440.01|441.95|440.05|441.91|440.01|4
1731956410000|2024-11-18 19:00:10|441.86|439.96|441.77|439.87|441.87|439.97|441.76|439.86|6
1731956420000|2024-11-18 19:00:20|441.78|439.88|441.81|439.91|441.81|439.91|441.78|439.88|4
1731956430000|2024-11-18 19:00:30|441.82|439.92|441.53|439.63|441.82|439.92|441.53|439.63|7
1731956440000|2024-11-18 19:00:40|441.46|439.56|441.5|439.6|441.5|439.6|441.46|439.56|6
1731956450000|2024-11-18 19:00:50|441.51|439.61|441.53|439.63|441.55|439.65|441.51|439.61|8
1731956460000|2024-11-18 19:01:00|441.54|439.64|441.35|439.45|441.55|439.65|441.33|439.43|7
1731956470000|2024-11-18 19:01:10|441.36|439.46|441.59|439.69|441.59|439.69|441.36|439.46|13
1731956480000|2024-11-18 19:01:20|441.6|439.7|441.49|439.59|441.61|439.71|441.45|439.55|6
1731956490000|2024-11-18 19:01:30|441.5|439.6|441.79|439.89|441.79|439.89|441.5|439.6|14
1731956500000|2024-11-18 19:01:40|441.8|439.9|442.42|440.52|442.42|440.52|441.78|439.88|23
1731956510000|2024-11-18 19:01:50|442.43|440.53|442.16|440.26|442.43|440.53|442.16|440.26|13
1731956520000|2024-11-18 19:02:00|442.15|440.25|442.26|440.36|442.26|440.36|442.15|440.25|7
1731956530000|2024-11-18 19:02:10|442.27|440.37|442.61|440.71|442.61|440.71|442.27|440.37|19
1731956540000|2024-11-18 19:02:20|442.62|440.72|442.69|440.79|442.69|440.79|442.62|440.72|8
1731956550000|2024-11-18 19:02:30|442.7|440.8|442.46|440.56|442.73|440.83|442.46|440.56|11
1731956560000|2024-11-18 19:02:40|442.45|440.55|442.44|440.54|442.46|440.56|442.44|440.54|4
1731956570000|2024-11-18 19:02:50|442.43|440.53|442.45|440.55|442.45|440.55|442.4|440.5|7
1731956580000|2024-11-18 19:03:00|442.46|440.56|442.49|440.59|442.49|440.59|442.44|440.54|4
1731956590000|2024-11-18 19:03:10|442.5|440.6|442.53|440.63|442.53|440.63|442.5|440.6|4
1731956600000|2024-11-18 19:03:20|442.48|440.58|442.39|440.49|442.48|440.58|442.38|440.48|3
1731956610000|2024-11-18 19:03:30|442.38|440.48|442.36|440.46|442.38|440.48|442.36|440.46|3
1731956620000|2024-11-18 19:03:40|442.37|440.47|442.1|440.2|442.37|440.47|442.1|440.2|7
1731956630000|2024-11-18 19:03:50|442.11|440.21|442.11|440.21|442.11|440.21|442.11|440.21|1
1731956640000|2024-11-18 19:04:00|442.12|440.22|442.26|440.36|442.26|440.36|442.11|440.21|8
1731956650000|2024-11-18 19:04:10|442.27|440.37|442.13|440.23|442.28|440.38|442.12|440.22|7
1731956660000|2024-11-18 19:04:20|442.14|440.24|442.24|440.34|442.24|440.34|442.13|440.23|10
1731956670000|2024-11-18 19:04:30|442.25|440.35|442.44|440.54|442.44|440.54|442.25|440.35|11
1731956680000|2024-11-18 19:04:40|442.45|440.55|442.83|440.93|442.84|440.94|442.45|440.55|15
1731956690000|2024-11-18 19:04:50|442.84|440.94|442.9|441|442.91|441.01|442.84|440.94|12
1731956700000|2024-11-18 19:05:00|442.85|440.95|442.51|440.61|442.85|440.95|442.51|440.61|10
1731956710000|2024-11-18 19:05:10|442.52|440.62|442.34|440.44|442.52|440.62|442.21|440.31|15
1731956720000|2024-11-18 19:05:20|442.35|440.45|442.12|440.22|442.35|440.45|442.12|440.22|7
1731956730000|2024-11-18 19:05:30|442.11|440.21|441.23|439.33|442.11|440.21|441.23|439.33|17
1731956740000|2024-11-18 19:05:40|441.22|439.32|441.26|439.36|441.26|439.36|441.22|439.32|5
1731956750000|2024-11-18 19:05:50|441.27|439.37|441.31|439.41|441.31|439.41|441.27|439.37|7
1731956760000|2024-11-18 19:06:00|441.32|439.42|441.35|439.45|441.35|439.45|441.3|439.4|6
1731956770000|2024-11-18 19:06:10|441.36|439.46|441.38|439.48|441.38|439.48|441.35|439.45|7
1731956780000|2024-11-18 19:06:20|441.35|439.45|441.3|439.4|441.39|439.49|441.29|439.39|8
1731956790000|2024-11-18 19:06:30|441.31|439.41|441.28|439.38|441.31|439.41|441.24|439.34|6
1731956800000|2024-11-18 19:06:40|441.29|439.39|441.23|439.33|441.29|439.39|441.18|439.28|9
1731956810000|2024-11-18 19:06:50|441.24|439.34|441.07|439.17|441.24|439.34|441.06|439.16|8
1731956820000|2024-11-18 19:07:00|441.08|439.18|440.8|438.9|441.08|439.18|440.74|438.84|14
1731956830000|2024-11-18 19:07:10|440.81|438.91|440.84|438.94|440.84|438.94|440.8|438.9|8
1731956840000|2024-11-18 19:07:20|440.82|438.92|440.87|438.97|440.88|438.98|440.82|438.92|7
1731956850000|2024-11-18 19:07:30|440.88|438.98|440.7|438.8|440.89|438.99|440.69|438.79|6
1731956860000|2024-11-18 19:07:40|440.69|438.79|440.8|438.9|440.8|438.9|440.69|438.79|11
1731956870000|2024-11-18 19:07:50|440.81|438.91|440.74|438.84|440.82|438.92|440.74|438.84|6
1731956880000|2024-11-18 19:08:00|440.73|438.83|440.38|438.48|440.73|438.83|440.38|438.48|11
1731956890000|2024-11-18 19:08:10|440.39|438.49|440.23|438.33|440.39|438.49|440.21|438.31|11
1731956900000|2024-11-18 19:08:20|440.24|438.34|440.26|438.36|440.26|438.36|440.24|438.34|3
1731956910000|2024-11-18 19:08:30|440.27|438.37|440.43|438.53|440.44|438.54|440.27|438.37|8
1731956920000|2024-11-18 19:08:40|440.44|438.54|440.56|438.66|440.57|438.67|440.44|438.54|11
1731956930000|2024-11-18 19:08:50|440.57|438.67|440.96|439.06|440.97|439.07|440.57|438.67|18
1731956940000|2024-11-18 19:09:00|440.97|439.07|441.17|439.27|441.18|439.28|440.97|439.07|15
1731956950000|2024-11-18 19:09:10|441.18|439.28|441.24|439.34|441.27|439.37|441.18|439.28|11
1731956960000|2024-11-18 19:09:20|441.23|439.33|441.24|439.34|441.27|439.37|441.23|439.33|6
1731956970000|2024-11-18 19:09:30|441.25|439.35|441.18|439.28|441.26|439.36|441.15|439.25|8
1731956980000|2024-11-18 19:09:40|441.19|439.29|441.16|439.26|441.22|439.32|441.16|439.26|6
1731956990000|2024-11-18 19:09:50|441.17|439.27|441.19|439.29|441.19|439.29|441.17|439.27|3
1731957000000|2024-11-18 19:10:00|441.14|439.24|440.81|438.91|441.14|439.24|440.81|438.91|7
1731957010000|2024-11-18 19:10:10|440.8|438.9|440.55|438.65|440.8|438.9|440.55|438.65|10
1731957020000|2024-11-18 19:10:20|440.56|438.66|440.58|438.68|440.58|438.68|440.54|438.64|10
1731957030000|2024-11-18 19:10:30|440.57|438.67|440.61|438.71|440.66|438.76|440.57|438.67|13
1731957040000|2024-11-18 19:10:40|440.62|438.72|440.52|438.62|440.64|438.74|440.46|438.56|8
1731957050000|2024-11-18 19:10:50|440.53|438.63|440.04|438.14|440.55|438.65|440.04|438.14|14
1731957060000|2024-11-18 19:11:00|439.82|437.92|438.65|436.75|439.94|438.04|438.65|436.75|21
1731957070000|2024-11-18 19:11:10|438.62|436.72|438.28|436.38|438.62|436.72|438.28|436.38|10
1731957080000|2024-11-18 19:11:20|438.29|436.39|438.34|436.44|438.34|436.44|438.29|436.39|5
1731957090000|2024-11-18 19:11:30|438.33|436.43|438.09|436.19|438.33|436.43|438.09|436.19|6
1731957100000|2024-11-18 19:11:40|438.1|436.2|438.16|436.26|438.17|436.27|437.95|436.05|13
1731957110000|2024-11-18 19:11:50|438.3|436.4|438.33|436.43|438.34|436.44|438.3|436.4|9
1731957120000|2024-11-18 19:12:00|438.34|436.44|438.19|436.29|438.35|436.45|438.16|436.26|12
1731957130000|2024-11-18 19:12:10|438.2|436.3|438.17|436.27|438.21|436.31|438.17|436.27|7
1731957140000|2024-11-18 19:12:20|438.19|436.29|438.51|436.61|438.51|436.61|438.19|436.29|19
1731957150000|2024-11-18 19:12:30|438.57|436.67|438.72|436.82|438.72|436.82|438.57|436.67|14
1731957160000|2024-11-18 19:12:40|438.73|436.83|438.8|436.9|438.8|436.9|438.73|436.83|8
1731957170000|2024-11-18 19:12:50|438.81|436.91|439.27|437.37|439.31|437.41|438.81|436.91|15
1731957180000|2024-11-18 19:13:00|439.28|437.38|439.7|437.8|439.7|437.8|439.28|437.38|15
1731957190000|2024-11-18 19:13:10|439.71|437.81|439.86|437.96|439.87|437.97|439.71|437.81|20
1731957200000|2024-11-18 19:13:20|439.68|437.78|439.66|437.76|439.72|437.82|439.66|437.76|6
1731957210000|2024-11-18 19:13:30|439.65|437.75|439.46|437.56|439.65|437.75|439.46|437.56|11
1731957220000|2024-11-18 19:13:40|439.47|437.57|439.47|437.57|439.47|437.57|439.45|437.55|7
1731957230000|2024-11-18 19:13:50|439.48|437.58|439.38|437.48|439.5|437.6|439.37|437.47|10
1731957240000|2024-11-18 19:14:00|439.39|437.49|439.6|437.7|439.64|437.74|439.39|437.49|10
1731957250000|2024-11-18 19:14:10|439.61|437.71|439.59|437.69|439.61|437.71|439.58|437.68|7
1731957260000|2024-11-18 19:14:20|439.43|437.53|439.43|437.53|439.46|437.56|439.43|437.53|9
1731957270000|2024-11-18 19:14:30|439.42|437.52|439.31|437.41|439.42|437.52|439.29|437.39|9
1731957280000|2024-11-18 19:14:40|439.3|437.4|439.31|437.41|439.31|437.41|439.3|437.4|2
1731957290000|2024-11-18 19:14:50|439.35|437.45|439.4|437.5|439.4|437.5|439.35|437.45|5
1731957300000|2024-11-18 19:15:00|439.39|437.49|439.28|437.38|439.51|437.61|439.24|437.34|16
1731957310000|2024-11-18 19:15:10|439.23|437.33|438.5|436.6|439.24|437.34|438.5|436.6|16
1731957320000|2024-11-18 19:15:20|438.49|436.59|438.46|436.56|438.49|436.59|438.46|436.56|4
1731957330000|2024-11-18 19:15:30|438.74|436.84|438.1|436.2|438.74|436.84|438.06|436.16|14
1731957340000|2024-11-18 19:15:40|438.11|436.21|438.14|436.24|438.15|436.25|438.11|436.21|10
1731957350000|2024-11-18 19:15:50|438.15|436.25|438.06|436.16|438.15|436.25|438.04|436.14|16
1731957360000|2024-11-18 19:16:00|437.92|436.02|437.91|436.01|437.93|436.03|437.89|435.99|14
1731957370000|2024-11-18 19:16:10|437.9|436|437.99|436.09|438.04|436.14|437.9|436|9
1731957380000|2024-11-18 19:16:20|437.98|436.08|437.48|435.58|437.98|436.08|437.48|435.58|13
1731957390000|2024-11-18 19:16:30|437.47|435.57|437.65|435.75|437.66|435.76|437.47|435.57|10
1731957400000|2024-11-18 19:16:40|437.64|435.74|437.61|435.71|437.66|435.76|437.61|435.71|8
1731957410000|2024-11-18 19:16:50|437.6|435.7|437.42|435.52|437.6|435.7|437.42|435.52|8
1731957420000|2024-11-18 19:17:00|437.41|435.51|436.75|434.85|437.42|435.52|436.73|434.83|18
1731957430000|2024-11-18 19:17:10|436.76|434.86|437.67|435.77|437.7|435.8|436.76|434.86|16
1731957440000|2024-11-18 19:17:20|437.66|435.76|437.68|435.78|437.69|435.79|437.66|435.76|6
1731957450000|2024-11-18 19:17:30|437.54|435.64|437.62|435.72|437.68|435.78|437.52|435.62|15
1731957460000|2024-11-18 19:17:40|437.63|435.73|437.75|435.85|437.77|435.87|437.58|435.68|13
1731957470000|2024-11-18 19:17:50|437.76|435.86|437.32|435.42|437.77|435.87|437.32|435.42|13
1731957480000|2024-11-18 19:18:00|437.22|435.32|437.29|435.39|437.29|435.39|437.06|435.16|13
1731957490000|2024-11-18 19:18:10|437.22|435.32|437.58|435.68|437.62|435.72|437.22|435.32|17
1731957500000|2024-11-18 19:18:20|437.59|435.69|437.31|435.41|437.62|435.72|437.3|435.4|18
1731957510000|2024-11-18 19:18:30|437.32|435.42|437.42|435.52|437.42|435.52|437.32|435.42|11
1731957520000|2024-11-18 19:18:40|437.43|435.53|437.28|435.38|437.44|435.54|437.28|435.38|13
1731957530000|2024-11-18 19:18:50|437.27|435.37|437.23|435.33|437.27|435.37|437.23|435.33|7
1731957540000|2024-11-18 19:19:00|437.24|435.34|437.28|435.38|437.28|435.38|437.24|435.34|11
1731957550000|2024-11-18 19:19:10|437.2|435.3|437.44|435.54|437.44|435.54|437.17|435.27|13
1731957560000|2024-11-18 19:19:20|437.45|435.55|437.45|435.55|437.46|435.56|437.42|435.52|8
1731957570000|2024-11-18 19:19:30|437.46|435.56|437.52|435.62|437.52|435.62|437.46|435.56|6
1731957580000|2024-11-18 19:19:40|437.51|435.61|437.43|435.53|437.52|435.62|437.38|435.48|6
1731957590000|2024-11-18 19:19:50|437.44|435.54|437.17|435.27|437.44|435.54|437.15|435.25|13
1731957600000|2024-11-18 19:20:00|437.15|435.25|436.72|434.82|437.15|435.25|436.72|434.82|12
1731957610000|2024-11-18 19:20:10|436.73|434.83|436.72|434.82|436.74|434.84|436.72|434.82|9
1731957620000|2024-11-18 19:20:20|436.71|434.81|436.42|434.52|436.71|434.81|436.42|434.52|18
1731957630000|2024-11-18 19:20:30|436.41|434.51|436.32|434.42|436.41|434.51|436.32|434.42|14
1731957640000|2024-11-18 19:20:40|436.31|434.41|435.93|434.03|436.31|434.41|435.91|434.01|12
1731957650000|2024-11-18 19:20:50|435.94|434.04|435.89|433.99|435.95|434.05|435.89|433.99|8
1731957660000|2024-11-18 19:21:00|435.9|434|435.56|433.66|435.93|434.03|435.48|433.58|14
1731957670000|2024-11-18 19:21:10|435.57|433.67|435.47|433.57|435.57|433.67|435.47|433.57|10
1731957680000|2024-11-18 19:21:20|435.46|433.56|435.36|433.46|435.46|433.56|435.33|433.43|10
1731957690000|2024-11-18 19:21:30|435.37|433.47|435.58|433.68|435.58|433.68|435.25|433.35|16
1731957700000|2024-11-18 19:21:40|435.56|433.66|435.53|433.63|435.56|433.66|435.46|433.56|8
1731957710000|2024-11-18 19:21:50|435.52|433.62|435.24|433.34|435.52|433.62|435.24|433.34|11
1731957720000|2024-11-18 19:22:00|435.23|433.33|435.08|433.18|435.23|433.33|435.08|433.18|8
1731957730000|2024-11-18 19:22:10|435.02|433.12|434.91|433.01|435.02|433.12|434.9|433|9
1731957740000|2024-11-18 19:22:20|434.92|433.02|434.94|433.04|434.94|433.04|434.91|433.01|7
1731957750000|2024-11-18 19:22:30|434.95|433.05|435.14|433.24|435.25|433.35|434.95|433.05|18
1731957760000|2024-11-18 19:22:40|435.12|433.22|434.97|433.07|435.15|433.25|434.97|433.07|10
1731957770000|2024-11-18 19:22:50|434.95|433.05|434.88|432.98|434.95|433.05|434.87|432.97|7
1731957780000|2024-11-18 19:23:00|434.87|432.97|434.73|432.83|434.89|432.99|434.73|432.83|6
1731957790000|2024-11-18 19:23:10|434.74|432.84|434.62|432.72|434.74|432.84|434.58|432.68|13
1731957800000|2024-11-18 19:23:20|434.61|432.71|434.27|432.37|434.61|432.71|434.1|432.2|9
1731957810000|2024-11-18 19:23:30|434.28|432.38|434.28|432.38|434.3|432.4|434.28|432.38|4
1731957820000|2024-11-18 19:23:40|434.26|432.36|434.16|432.26|434.28|432.38|434.15|432.25|9
1731957830000|2024-11-18 19:23:50|434.17|432.27|434.24|432.34|434.24|432.34|434.17|432.27|14
1731957840000|2024-11-18 19:24:00|434.15|432.25|433.99|432.09|434.15|432.25|433.94|432.04|11
1731957850000|2024-11-18 19:24:10|434|432.1|433.96|432.06|434.01|432.11|433.95|432.05|6
1731957860000|2024-11-18 19:24:20|433.95|432.05|433.91|432.01|433.96|432.06|433.87|431.97|15
1731957870000|2024-11-18 19:24:30|433.92|432.02|433.8|431.9|433.95|432.05|433.79|431.89|7
1731957880000|2024-11-18 19:24:40|433.81|431.91|433.81|431.91|433.82|431.92|433.8|431.9|7
1731957890000|2024-11-18 19:24:50|433.8|431.9|433.82|431.92|433.84|431.94|433.8|431.9|10
1731957900000|2024-11-18 19:25:00|433.83|431.93|434.13|432.23|434.13|432.23|433.82|431.92|11
1731957910000|2024-11-18 19:25:10|434.11|432.21|434.81|432.91|434.81|432.91|434.11|432.21|14
1731957920000|2024-11-18 19:25:20|434.76|432.86|434.34|432.44|434.76|432.86|434.34|432.44|12
1731957930000|2024-11-18 19:25:30|434.35|432.45|433.94|432.04|434.35|432.45|433.94|432.04|15
1731957940000|2024-11-18 19:25:40|433.95|432.05|433.48|431.58|433.95|432.05|433.47|431.57|14
1731957950000|2024-11-18 19:25:50|433.49|431.59|433.49|431.59|433.5|431.6|433.49|431.59|5
1731957960000|2024-11-18 19:26:00|433.5|431.6|434.09|432.19|434.1|432.2|433.49|431.59|20
1731957970000|2024-11-18 19:26:10|434.14|432.24|434.12|432.22|434.14|432.24|434.12|432.22|3
1731957980000|2024-11-18 19:26:20|434.16|432.26|434.89|432.99|434.89|432.99|434.16|432.26|15
1731957990000|2024-11-18 19:26:30|434.9|433|435.22|433.32|435.22|433.32|434.87|432.97|12
1731958000000|2024-11-18 19:26:40|435.23|433.33|435.26|433.36|435.26|433.36|435.23|433.33|6
1731958010000|2024-11-18 19:26:50|435.3|433.4|435.78|433.88|435.78|433.88|435.3|433.4|12
1731958020000|2024-11-18 19:27:00|435.81|433.91|436.23|434.33|436.23|434.33|435.81|433.91|17
1731958030000|2024-11-18 19:27:10|436.24|434.34|436.22|434.32|436.24|434.34|436.16|434.26|12
1731958040000|2024-11-18 19:27:20|436.23|434.33|436.74|434.84|436.74|434.84|436.23|434.33|21
1731958050000|2024-11-18 19:27:30|436.75|434.85|436.81|434.91|436.82|434.92|436.75|434.85|12
1731958060000|2024-11-18 19:27:40|436.98|435.08|437.01|435.11|437.02|435.12|436.97|435.07|10
1731958070000|2024-11-18 19:27:50|437.02|435.12|437.14|435.24|437.14|435.24|437.02|435.12|14
1731958080000|2024-11-18 19:28:00|437.15|435.25|437.22|435.32|437.22|435.32|437.15|435.25|5
1731958090000|2024-11-18 19:28:10|437.23|435.33|437.46|435.56|437.46|435.56|437.21|435.31|19
1731958100000|2024-11-18 19:28:20|437.52|435.62|437.41|435.51|437.58|435.68|437.41|435.51|9
1731958110000|2024-11-18 19:28:30|437.4|435.5|437.39|435.49|437.41|435.51|437.39|435.49|6
1731958120000|2024-11-18 19:28:40|437.37|435.47|437.3|435.4|437.48|435.58|437.3|435.4|11
1731958130000|2024-11-18 19:28:50|437.31|435.41|437.17|435.27|437.31|435.41|437.17|435.27|11
1731958140000|2024-11-18 19:29:00|437.18|435.28|436.83|434.93|437.18|435.28|436.83|434.93|12
1731958150000|2024-11-18 19:29:10|436.82|434.92|436.65|434.75|436.83|434.93|436.62|434.72|9
1731958160000|2024-11-18 19:29:20|436.64|434.74|436.64|434.74|436.66|434.76|436.64|434.74|5
1731958170000|2024-11-18 19:29:30|436.65|434.75|436.41|434.51|436.65|434.75|436.4|434.5|10
1731958180000|2024-11-18 19:29:40|436.4|434.5|436.44|434.54|436.44|434.54|436.4|434.5|5
1731958190000|2024-11-18 19:29:50|436.45|434.55|436.46|434.56|436.46|434.56|436.45|434.55|4
1731958200000|2024-11-18 19:30:00|436.28|434.38|436.3|434.4|436.39|434.49|436.28|434.38|9
1731958210000|2024-11-18 19:30:10|436.31|434.41|436.14|434.24|436.31|434.41|436.11|434.21|10
1731958220000|2024-11-18 19:30:20|436.15|434.25|436.25|434.35|436.25|434.35|436.15|434.25|8
1731958230000|2024-11-18 19:30:30|436.26|434.36|436.15|434.25|436.27|434.37|436.11|434.21|7
1731958240000|2024-11-18 19:30:40|436.16|434.26|436.19|434.29|436.22|434.32|436.16|434.26|8
1731958250000|2024-11-18 19:30:50|436.2|434.3|436.06|434.16|436.2|434.3|436.06|434.16|2
1731958260000|2024-11-18 19:31:00|436.07|434.17|435.96|434.06|436.09|434.19|435.91|434.01|15
1731958270000|2024-11-18 19:31:10|435.94|434.04|435.9|434|436.05|434.15|435.85|433.95|19
1731958280000|2024-11-18 19:31:20|435.91|434.01|435.55|433.65|435.92|434.02|435.55|433.65|11
1731958290000|2024-11-18 19:31:30|435.54|433.64|435.53|433.63|435.55|433.65|435.53|433.63|4
1731958300000|2024-11-18 19:31:40|435.52|433.62|435.72|433.82|435.78|433.88|435.52|433.62|14
1731958310000|2024-11-18 19:31:50|435.73|433.83|436|434.1|436|434.1|435.73|433.83|7
1731958320000|2024-11-18 19:32:00|436.06|434.16|435.98|434.08|436.06|434.16|435.96|434.06|12
1731958330000|2024-11-18 19:32:10|435.96|434.06|435.66|433.76|435.97|434.07|435.65|433.75|12
1731958340000|2024-11-18 19:32:20|435.67|433.77|435.93|434.03|435.93|434.03|435.67|433.77|14
1731958350000|2024-11-18 19:32:30|435.94|434.04|435.5|433.6|435.98|434.08|435.5|433.6|18
1731958360000|2024-11-18 19:32:40|435.51|433.61|435.49|433.59|435.56|433.66|435.46|433.56|14
1731958370000|2024-11-18 19:32:50|435.45|433.55|435.38|433.48|435.49|433.59|435.38|433.48|3
1731958380000|2024-11-18 19:33:00|435.37|433.47|435.45|433.55|435.45|433.55|435.34|433.44|10
1731958390000|2024-11-18 19:33:10|435.44|433.54|435.25|433.35|435.45|433.55|435.22|433.32|16
1731958400000|2024-11-18 19:33:20|435.24|433.34|435.14|433.24|435.24|433.34|435.14|433.24|3
1731958410000|2024-11-18 19:33:30|435.13|433.23|435.05|433.15|435.14|433.24|435.03|433.13|10
1731958420000|2024-11-18 19:33:40|435.06|433.16|435.06|433.16|435.09|433.19|435.06|433.16|15
1731958430000|2024-11-18 19:33:50|435.21|433.31|435.23|433.33|435.32|433.42|435.21|433.31|9
1731958440000|2024-11-18 19:34:00|435.22|433.32|434.83|432.93|435.22|433.32|434.83|432.93|14
1731958450000|2024-11-18 19:34:10|434.84|432.94|435.43|433.53|435.45|433.55|434.84|432.94|11
1731958460000|2024-11-18 19:34:20|435.45|433.55|435.61|433.71|435.61|433.71|435.45|433.55|13
1731958470000|2024-11-18 19:34:30|435.64|433.74|435.76|433.86|435.76|433.86|435.64|433.74|13
1731958480000|2024-11-18 19:34:40|435.77|433.87|435.8|433.9|435.8|433.9|435.76|433.86|6
1731958490000|2024-11-18 19:34:50|435.81|433.91|436.83|434.93|436.83|434.93|435.81|433.91|25
1731958500000|2024-11-18 19:35:00|436.81|434.91|436.84|434.94|436.86|434.96|436.81|434.91|10
1731958510000|2024-11-18 19:35:10|436.85|434.95|436.93|435.03|436.93|435.03|436.84|434.94|13
1731958520000|2024-11-18 19:35:20|436.94|435.04|437.49|435.59|437.49|435.59|436.94|435.04|13
1731958530000|2024-11-18 19:35:30|437.5|435.6|437.58|435.68|437.58|435.68|437.5|435.6|12
1731958540000|2024-11-18 19:35:40|437.59|435.69|437.45|435.55|437.74|435.84|437.45|435.55|10
1731958550000|2024-11-18 19:35:50|437.48|435.58|438.22|436.32|438.27|436.37|437.48|435.58|13
1731958560000|2024-11-18 19:36:00|438.25|436.35|438.3|436.4|438.3|436.4|438.2|436.3|17
1731958570000|2024-11-18 19:36:10|438.29|436.39|438.22|436.32|438.37|436.47|438.22|436.32|22
1731958580000|2024-11-18 19:36:20|438.21|436.31|438.25|436.35|438.27|436.37|438.17|436.27|20
1731958590000|2024-11-18 19:36:30|438.26|436.36|438.23|436.33|438.26|436.36|438.23|436.33|3
1731958600000|2024-11-18 19:36:40|438.22|436.32|438.17|436.27|438.22|436.32|438.06|436.16|12
1731958610000|2024-11-18 19:36:50|438.11|436.21|438.07|436.17|438.12|436.22|438.07|436.17|7
1731958620000|2024-11-18 19:37:00|438.08|436.18|438.1|436.2|438.1|436.2|438.08|436.18|5
1731958630000|2024-11-18 19:37:10|438.13|436.23|438.48|436.58|438.49|436.59|438.13|436.23|10
1731958640000|2024-11-18 19:37:20|438.47|436.57|438.88|436.98|438.88|436.98|438.47|436.57|14
1731958650000|2024-11-18 19:37:30|438.89|436.99|438.96|437.06|438.96|437.06|438.89|436.99|8
1731958660000|2024-11-18 19:37:40|438.97|437.07|439.03|437.13|439.03|437.13|438.97|437.07|7
1731958670000|2024-11-18 19:37:50|439.04|437.14|439.08|437.18|439.09|437.19|439.04|437.14|8
1731958680000|2024-11-18 19:38:00|439.09|437.19|439.4|437.5|439.4|437.5|439.09|437.19|14
1731958690000|2024-11-18 19:38:10|439.41|437.51|439.57|437.67|439.58|437.68|439.41|437.51|4
1731958700000|2024-11-18 19:38:20|439.56|437.66|439.58|437.68|439.58|437.68|439.56|437.66|5
1731958710000|2024-11-18 19:38:30|439.59|437.69|439.6|437.7|439.6|437.7|439.59|437.69|2
1731958720000|2024-11-18 19:38:40|439.71|437.81|439.56|437.66|439.71|437.81|439.55|437.65|5
1731958730000|2024-11-18 19:38:50|439.54|437.64|439.55|437.65|439.56|437.66|439.54|437.64|3
1731958740000|2024-11-18 19:39:00|439.56|437.66|439.35|437.45|439.57|437.67|439.35|437.45|9
1731958750000|2024-11-18 19:39:10|439.34|437.44|439.38|437.48|439.39|437.49|439.34|437.44|9
1731958760000|2024-11-18 19:39:20|439.4|437.5|439.43|437.53|439.46|437.56|439.4|437.5|6
1731958770000|2024-11-18 19:39:30|439.44|437.54|439.51|437.61|439.51|437.61|439.41|437.51|9
1731958780000|2024-11-18 19:39:40|439.52|437.62|439.55|437.65|439.55|437.65|439.52|437.62|4
1731958790000|2024-11-18 19:39:50|439.53|437.63|439.71|437.81|439.73|437.83|439.53|437.63|8
1731958800000|2024-11-18 19:40:00|439.75|437.85|439.89|437.99|439.9|438|439.74|437.84|10
1731958810000|2024-11-18 19:40:10|439.88|437.98|439.84|437.94|439.9|438|439.82|437.92|9
1731958820000|2024-11-18 19:40:20|439.82|437.92|439.91|438.01|439.91|438.01|439.81|437.91|5
1731958830000|2024-11-18 19:40:30|439.88|437.98|439.67|437.77|439.91|438.01|439.67|437.77|14
1731958840000|2024-11-18 19:40:40|439.66|437.76|439.59|437.69|439.66|437.76|439.58|437.68|4
1731958850000|2024-11-18 19:40:50|439.58|437.68|439.48|437.58|439.58|437.68|439.48|437.58|16
1731958860000|2024-11-18 19:41:00|439.47|437.57|439.77|437.87|439.77|437.87|439.46|437.56|16
1731958870000|2024-11-18 19:41:10|439.76|437.86|439.76|437.86|439.77|437.87|439.76|437.86|7
1731958880000|2024-11-18 19:41:20|439.77|437.87|439.79|437.89|439.79|437.89|439.77|437.87|3
1731958890000|2024-11-18 19:41:30|439.8|437.9|439.84|437.94|439.84|437.94|439.8|437.9|5
1731958900000|2024-11-18 19:41:40|439.85|437.95|440.1|438.2|440.1|438.2|439.83|437.93|11
1731958910000|2024-11-18 19:41:50|440.11|438.21|440.17|438.27|440.17|438.27|440.1|438.2|12
1731958920000|2024-11-18 19:42:00|440.18|438.28|440.26|438.36|440.26|438.36|440.18|438.28|9
1731958930000|2024-11-18 19:42:10|440.27|438.37|440.29|438.39|440.29|438.39|440.24|438.34|7
1731958940000|2024-11-18 19:42:20|440.3|438.4|440.33|438.43|440.33|438.43|440.3|438.4|4
1731958950000|2024-11-18 19:42:30|440.34|438.44|440.22|438.32|440.34|438.44|440.18|438.28|11
1731958960000|2024-11-18 19:42:40|440.23|438.33|440.24|438.34|440.24|438.34|440.23|438.33|2
1731958980000|2024-11-18 19:43:00|440.25|438.35|440.27|438.37|440.27|438.37|440.25|438.35|3
1731958990000|2024-11-18 19:43:10|440.28|438.38|440.26|438.36|440.28|438.38|440.24|438.34|6
1731959000000|2024-11-18 19:43:20|440.2|438.3|440.29|438.39|440.29|438.39|440.2|438.3|7
1731959010000|2024-11-18 19:43:30|440.3|438.4|440.15|438.25|440.55|438.65|440.15|438.25|16
1731959020000|2024-11-18 19:43:40|440.14|438.24|440.08|438.18|440.14|438.24|440.08|438.18|10
1731959030000|2024-11-18 19:43:50|440.05|438.15|439.94|438.04|440.05|438.15|439.92|438.02|15
1731959040000|2024-11-18 19:44:00|439.93|438.03|439.94|438.04|439.94|438.04|439.91|438.01|6
1731959050000|2024-11-18 19:44:10|439.95|438.05|439.95|438.05|439.97|438.07|439.95|438.05|7
1731959060000|2024-11-18 19:44:20|439.96|438.06|439.98|438.08|439.98|438.08|439.95|438.05|6
1731959070000|2024-11-18 19:44:30|439.99|438.09|439.98|438.08|439.99|438.09|439.98|438.08|2
1731959080000|2024-11-18 19:44:40|439.83|437.93|439.84|437.94|439.86|437.96|439.83|437.93|7
1731959090000|2024-11-18 19:44:50|439.86|437.96|439.9|438|439.9|438|439.84|437.94|8
1731959100000|2024-11-18 19:45:00|439.81|437.91|439.82|437.92|439.83|437.93|439.81|437.91|4
1731959110000|2024-11-18 19:45:10|439.75|437.85|439.61|437.71|439.75|437.85|439.59|437.69|21
1731959120000|2024-11-18 19:45:20|439.57|437.67|439.54|437.64|439.57|437.67|439.43|437.53|13
1731959130000|2024-11-18 19:45:30|439.53|437.63|439.58|437.68|439.58|437.68|439.41|437.51|18
1731959140000|2024-11-18 19:45:40|439.53|437.63|439.6|437.7|439.6|437.7|439.53|437.63|3
1731959150000|2024-11-18 19:45:50|439.62|437.72|440.01|438.11|440.01|438.11|439.62|437.72|15
1731959160000|2024-11-18 19:46:00|440|438.1|439.99|438.09|440|438.1|439.98|438.08|6
1731959170000|2024-11-18 19:46:10|439.95|438.05|439.98|438.08|439.99|438.09|439.95|438.05|11
1731959180000|2024-11-18 19:46:20|439.99|438.09|439.74|437.84|440.27|438.37|439.73|437.83|24
1731959190000|2024-11-18 19:46:30|439.73|437.83|439.7|437.8|439.73|437.83|439.69|437.79|13
1731959200000|2024-11-18 19:46:40|439.69|437.79|439.51|437.61|439.71|437.81|439.51|437.61|12
1731959210000|2024-11-18 19:46:50|439.56|437.66|439.52|437.62|439.56|437.66|439.52|437.62|4
1731959220000|2024-11-18 19:47:00|439.49|437.59|439.62|437.72|439.62|437.72|439.44|437.54|12
1731959230000|2024-11-18 19:47:10|439.63|437.73|439.9|438|439.9|438|439.63|437.73|8
1731959240000|2024-11-18 19:47:20|439.91|438.01|440.22|438.32|440.23|438.33|439.91|438.01|16
1731959250000|2024-11-18 19:47:30|440.23|438.33|440.23|438.33|440.24|438.34|440.17|438.27|12
1731959260000|2024-11-18 19:47:40|440.22|438.32|440.15|438.25|440.23|438.33|440.13|438.23|11
1731959270000|2024-11-18 19:47:50|440.16|438.26|440.16|438.26|440.17|438.27|440.15|438.25|4
1731959280000|2024-11-18 19:48:00|440.15|438.25|440.33|438.43|440.33|438.43|440.15|438.25|5
1731959290000|2024-11-18 19:48:10|440.34|438.44|440.6|438.7|440.6|438.7|440.34|438.44|15
1731959300000|2024-11-18 19:48:20|440.61|438.71|440.68|438.78|440.71|438.81|440.6|438.7|10
1731959310000|2024-11-18 19:48:30|440.69|438.79|440.43|438.53|440.69|438.79|440.41|438.51|11
1731959320000|2024-11-18 19:48:40|440.44|438.54|440.46|438.56|440.47|438.57|440.43|438.53|7
1731959330000|2024-11-18 19:48:50|440.47|438.57|440.42|438.52|440.49|438.59|440.42|438.52|5
1731959340000|2024-11-18 19:49:00|440.41|438.51|440.49|438.59|440.5|438.6|440.4|438.5|7
1731959350000|2024-11-18 19:49:10|440.48|438.58|440.6|438.7|440.67|438.77|440.48|438.58|7
1731959360000|2024-11-18 19:49:20|440.59|438.69|440.2|438.3|440.6|438.7|440.2|438.3|16
1731959370000|2024-11-18 19:49:30|440.19|438.29|439.65|437.75|440.19|438.29|439.65|437.75|25
1731959380000|2024-11-18 19:49:40|439.59|437.69|439.55|437.65|439.6|437.7|439.54|437.64|9
1731959390000|2024-11-18 19:49:50|439.56|437.66|439.65|437.75|439.65|437.75|439.55|437.65|10
1731959400000|2024-11-18 19:50:00|439.67|437.77|439.39|437.49|439.67|437.77|439.39|437.49|13
1731959410000|2024-11-18 19:50:10|439.38|437.48|438.66|436.76|439.38|437.48|438.66|436.76|19
1731959420000|2024-11-18 19:50:20|438.77|436.87|438.8|436.9|438.82|436.92|438.77|436.87|9
1731959430000|2024-11-18 19:50:30|438.79|436.89|438.8|436.9|438.82|436.92|438.79|436.89|6
1731959440000|2024-11-18 19:50:40|438.81|436.91|439.19|437.29|439.2|437.3|438.81|436.91|20
1731959450000|2024-11-18 19:50:50|439.24|437.34|439.62|437.72|439.66|437.76|439.24|437.34|13
1731959460000|2024-11-18 19:51:00|439.61|437.71|439.52|437.62|439.61|437.71|439.52|437.62|9
1731959470000|2024-11-18 19:51:10|439.53|437.63|439.53|437.63|439.53|437.63|439.53|437.63|1
1731959480000|2024-11-18 19:51:20|439.54|437.64|439.68|437.78|439.75|437.85|439.53|437.63|11
1731959490000|2024-11-18 19:51:30|439.77|437.87|439.83|437.93|439.84|437.94|439.76|437.86|13
1731959500000|2024-11-18 19:51:40|439.82|437.92|439.82|437.92|439.83|437.93|439.72|437.82|7
1731959510000|2024-11-18 19:51:50|439.84|437.94|439.95|438.05|439.95|438.05|439.84|437.94|4
1731959520000|2024-11-18 19:52:00|440.14|438.24|440.42|438.52|440.42|438.52|440.04|438.14|15
1731959530000|2024-11-18 19:52:10|440.41|438.51|440.6|438.7|440.66|438.76|440.32|438.42|19
1731959540000|2024-11-18 19:52:20|440.59|438.69|440.36|438.46|440.65|438.75|440.36|438.46|16
1731959550000|2024-11-18 19:52:30|440.35|438.45|440.16|438.26|440.35|438.45|440.14|438.24|9
1731959560000|2024-11-18 19:52:40|440.15|438.25|440.19|438.29|440.19|438.29|440.15|438.25|6
1731959570000|2024-11-18 19:52:50|440.2|438.3|440.27|438.37|440.27|438.37|440.19|438.29|13
1731959580000|2024-11-18 19:53:00|440.25|438.35|440.27|438.37|440.27|438.37|440.25|438.35|2
1731959590000|2024-11-18 19:53:10|440.26|438.36|440.47|438.57|440.51|438.61|440.26|438.36|8
1731959600000|2024-11-18 19:53:20|440.46|438.56|440.3|438.4|440.46|438.56|440.3|438.4|10
1731959610000|2024-11-18 19:53:30|440.32|438.42|440.32|438.42|440.32|438.42|440.31|438.41|3
1731959620000|2024-11-18 19:53:40|440.33|438.43|440.36|438.46|440.4|438.5|440.33|438.43|8
1731959630000|2024-11-18 19:53:50|440.37|438.47|440.52|438.62|440.55|438.65|440.37|438.47|9
1731959640000|2024-11-18 19:54:00|440.53|438.63|440.61|438.71|440.61|438.71|440.53|438.63|5
1731959650000|2024-11-18 19:54:10|440.79|438.89|440.76|438.86|440.79|438.89|440.76|438.86|6
1731959660000|2024-11-18 19:54:20|440.73|438.83|440.47|438.57|440.73|438.83|440.45|438.55|11
1731959670000|2024-11-18 19:54:30|440.46|438.56|440.37|438.47|440.46|438.56|440.33|438.43|15
1731959680000|2024-11-18 19:54:40|440.38|438.48|440.47|438.57|440.47|438.57|440.38|438.48|6
1731959690000|2024-11-18 19:54:50|440.48|438.58|440.71|438.81|440.71|438.81|440.48|438.58|9
1731959700000|2024-11-18 19:55:00|440.72|438.82|440.84|438.94|440.87|438.97|440.69|438.79|16
1731959710000|2024-11-18 19:55:10|440.82|438.92|440.69|438.79|440.82|438.92|440.69|438.79|9
1731959720000|2024-11-18 19:55:20|440.71|438.81|440.42|438.52|440.71|438.81|440.42|438.52|12
1731959730000|2024-11-18 19:55:30|440.41|438.51|440.39|438.49|440.41|438.51|440.39|438.49|3
1731959740000|2024-11-18 19:55:40|440.4|438.5|440.49|438.59|440.57|438.67|440.4|438.5|12
1731959750000|2024-11-18 19:55:50|440.5|438.6|440.68|438.78|440.68|438.78|440.5|438.6|7
1731959760000|2024-11-18 19:56:00|440.69|438.79|440.93|439.03|440.93|439.03|440.65|438.75|21
1731959770000|2024-11-18 19:56:10|440.94|439.04|441.26|439.36|441.28|439.38|440.94|439.04|16
1731959780000|2024-11-18 19:56:20|441.25|439.35|441.33|439.43|441.33|439.43|441.24|439.34|10
1731959790000|2024-11-18 19:56:30|441.34|439.44|441.3|439.4|441.35|439.45|441.24|439.34|13
1731959800000|2024-11-18 19:56:40|441.31|439.41|441.32|439.42|441.32|439.42|441.31|439.41|2
1731959810000|2024-11-18 19:56:50|441.37|439.47|441.39|439.49|441.39|439.49|441.37|439.47|6
1731959820000|2024-11-18 19:57:00|441.38|439.48|441.34|439.44|441.4|439.5|441.26|439.36|16
1731959830000|2024-11-18 19:57:10|441.35|439.45|441.35|439.45|441.36|439.46|441.34|439.44|7
1731959840000|2024-11-18 19:57:20|441.36|439.46|441.45|439.55|441.57|439.67|441.36|439.46|5
1731959850000|2024-11-18 19:57:30|441.46|439.56|441.46|439.56|441.5|439.6|441.43|439.53|8
1731959860000|2024-11-18 19:57:40|441.47|439.57|441.63|439.73|441.63|439.73|441.46|439.56|5
1731959870000|2024-11-18 19:57:50|441.61|439.71|441.59|439.69|441.61|439.71|441.58|439.68|4
1731959880000|2024-11-18 19:58:00|441.58|439.68|441.54|439.64|441.6|439.7|441.53|439.63|9
1731959890000|2024-11-18 19:58:10|441.55|439.65|441.64|439.74|441.72|439.82|441.55|439.65|15
1731959900000|2024-11-18 19:58:20|441.63|439.73|441.63|439.73|441.63|439.73|441.63|439.73|1
1731959910000|2024-11-18 19:58:30|441.56|439.66|441.58|439.68|441.58|439.68|441.55|439.65|8
1731959920000|2024-11-18 19:58:40|441.6|439.7|441.57|439.67|441.61|439.71|441.57|439.67|3
1731959930000|2024-11-18 19:58:50|441.58|439.68|441.59|439.69|441.59|439.69|441.57|439.67|5
1731959940000|2024-11-18 19:59:00|441.58|439.68|441.53|439.63|441.58|439.68|441.52|439.62|3
1731959950000|2024-11-18 19:59:10|441.51|439.61|441.52|439.62|441.52|439.62|441.51|439.61|2
1731959970000|2024-11-18 19:59:30|441.53|439.63|441.72|439.82|441.72|439.82|441.53|439.63|4
1731959980000|2024-11-18 19:59:40|441.71|439.81|441.57|439.67|441.72|439.82|441.56|439.66|7
1731959990000|2024-11-18 19:59:50|441.56|439.66|441.5|439.6|441.56|439.66|441.5|439.6|2
1731960000000|2024-11-18 20:00:00|441.49|439.59|441.43|439.53|441.49|439.59|441.42|439.52|9
1731960010000|2024-11-18 20:00:10|441.44|439.54|441.34|439.44|441.49|439.59|441.34|439.44|11
1731960020000|2024-11-18 20:00:20|441.33|439.43|441.29|439.39|441.33|439.43|441.28|439.38|12
1731960030000|2024-11-18 20:00:30|441.28|439.38|441.21|439.31|441.28|439.38|441.21|439.31|7
1731960040000|2024-11-18 20:00:40|441.13|439.23|441.11|439.21|441.13|439.23|441.11|439.21|5
1731960050000|2024-11-18 20:00:50|441.09|439.19|440.78|438.88|441.09|439.19|440.78|438.88|12
1731960060000|2024-11-18 20:01:00|440.77|438.87|440.85|438.95|440.94|439.04|440.77|438.87|13
1731960070000|2024-11-18 20:01:10|440.84|438.94|441.03|439.13|441.03|439.13|440.84|438.94|6
1731960080000|2024-11-18 20:01:20|441.04|439.14|441.12|439.22|441.18|439.28|441.03|439.13|10
1731960090000|2024-11-18 20:01:30|441.14|439.24|441.01|439.11|441.14|439.24|440.98|439.08|7
1731960100000|2024-11-18 20:01:40|441.02|439.12|441.28|439.38|441.28|439.38|441.01|439.11|7
1731960110000|2024-11-18 20:01:50|441.29|439.39|441.33|439.43|441.35|439.45|441.29|439.39|12
1731960120000|2024-11-18 20:02:00|441.32|439.42|441.14|439.24|441.33|439.43|441.13|439.23|13
1731960130000|2024-11-18 20:02:10|441.15|439.25|441.15|439.25|441.16|439.26|441.14|439.24|7
1731960140000|2024-11-18 20:02:20|441.2|439.3|441.21|439.31|441.23|439.33|441.15|439.25|10
1731960150000|2024-11-18 20:02:30|441.22|439.32|441.22|439.32|441.22|439.32|441.21|439.31|3
1731960160000|2024-11-18 20:02:40|441.04|439.14|441.21|439.31|441.22|439.32|441.04|439.14|5
1731960170000|2024-11-18 20:02:50|441.17|439.27|441.01|439.11|441.17|439.27|441.01|439.11|9
1731960180000|2024-11-18 20:03:00|441|439.1|440.96|439.06|441|439.1|440.94|439.04|7
1731960190000|2024-11-18 20:03:10|440.97|439.07|440.98|439.08|440.98|439.08|440.97|439.07|2
1731960200000|2024-11-18 20:03:20|440.88|438.98|440.9|439|440.92|439.02|440.88|438.98|5
1731960210000|2024-11-18 20:03:30|440.86|438.96|440.27|438.37|440.86|438.96|440.27|438.37|27
1731960220000|2024-11-18 20:03:40|440.26|438.36|440.12|438.22|440.26|438.36|440.12|438.22|13
1731960230000|2024-11-18 20:03:50|440.13|438.23|440.18|438.28|440.19|438.29|440.13|438.23|7
1731960240000|2024-11-18 20:04:00|440.17|438.27|439.58|437.68|440.17|438.27|439.57|437.67|26
1731960250000|2024-11-18 20:04:10|439.59|437.69|439.74|437.84|439.74|437.84|439.59|437.69|6
1731960260000|2024-11-18 20:04:20|439.63|437.73|439.75|437.85|439.8|437.9|439.63|437.73|12
1731960270000|2024-11-18 20:04:30|439.74|437.84|439.74|437.84|439.74|437.84|439.74|437.84|1
1731960280000|2024-11-18 20:04:40|439.75|437.85|439.9|438|439.9|438|439.75|437.85|3
1731960290000|2024-11-18 20:04:50|439.91|438.01|440.82|438.92|440.82|438.92|439.91|438.01|20
1731960300000|2024-11-18 20:05:00|440.83|438.93|440.81|438.91|440.83|438.93|440.77|438.87|7
1731960310000|2024-11-18 20:05:10|440.83|438.93|441.02|439.12|441.02|439.12|440.82|438.92|17
1731960320000|2024-11-18 20:05:20|441.01|439.11|441.11|439.21|441.17|439.27|441.01|439.11|8
1731960330000|2024-11-18 20:05:30|441.1|439.2|441.02|439.12|441.11|439.21|440.98|439.08|8
1731960340000|2024-11-18 20:05:40|441.01|439.11|440.78|438.88|441.02|439.12|440.78|438.88|13
1731960350000|2024-11-18 20:05:50|440.76|438.86|440.65|438.75|440.76|438.86|440.65|438.75|11
1731960360000|2024-11-18 20:06:00|440.66|438.76|440.66|438.76|440.67|438.77|440.65|438.75|4
1731960370000|2024-11-18 20:06:10|440.73|438.83|440.73|438.83|440.73|438.83|440.73|438.83|1
1731960380000|2024-11-18 20:06:20|440.74|438.84|440.77|438.87|440.77|438.87|440.73|438.83|5
1731960390000|2024-11-18 20:06:30|440.78|438.88|440.64|438.74|440.81|438.91|440.62|438.72|9
1731960400000|2024-11-18 20:06:40|440.63|438.73|440.63|438.73|440.65|438.75|440.62|438.72|8
1731960410000|2024-11-18 20:06:50|440.66|438.76|440.72|438.82|440.72|438.82|440.66|438.76|7
1731960420000|2024-11-18 20:07:00|440.65|438.75|440.5|438.6|440.73|438.83|440.49|438.59|13
1731960430000|2024-11-18 20:07:10|440.47|438.57|440.52|438.62|440.54|438.64|440.47|438.57|10
1731960440000|2024-11-18 20:07:20|440.54|438.64|440.44|438.54|440.55|438.65|440.42|438.52|7
1731960450000|2024-11-18 20:07:30|440.45|438.55|440.58|438.68|440.6|438.7|440.45|438.55|6
1731960460000|2024-11-18 20:07:40|440.59|438.69|440.59|438.69|440.59|438.69|440.59|438.69|1
1731960470000|2024-11-18 20:07:50|440.6|438.7|440.78|438.88|440.83|438.93|440.6|438.7|12
1731960480000|2024-11-18 20:08:00|440.77|438.87|440.59|438.69|440.79|438.89|440.59|438.69|10
1731960490000|2024-11-18 20:08:10|440.57|438.67|440.5|438.6|440.57|438.67|440.49|438.59|12
1731960500000|2024-11-18 20:08:20|440.49|438.59|440.69|438.79|440.7|438.8|440.49|438.59|7
1731960510000|2024-11-18 20:08:30|440.68|438.78|440.67|438.77|440.69|438.79|440.65|438.75|6
1731960520000|2024-11-18 20:08:40|440.66|438.76|440.68|438.78|440.73|438.83|440.66|438.76|8
1731960530000|2024-11-18 20:08:50|440.7|438.8|440.76|438.86|440.79|438.89|440.7|438.8|7
1731960540000|2024-11-18 20:09:00|440.77|438.87|440.84|438.94|440.9|439|440.77|438.87|7
1731960550000|2024-11-18 20:09:10|440.85|438.95|440.89|438.99|440.89|438.99|440.85|438.95|5
1731960560000|2024-11-18 20:09:20|440.88|438.98|441.05|439.15|441.06|439.16|440.87|438.97|7
1731960570000|2024-11-18 20:09:30|441.06|439.16|440.93|439.03|441.07|439.17|440.93|439.03|5
1731960580000|2024-11-18 20:09:40|440.94|439.04|440.95|439.05|440.95|439.05|440.94|439.04|4
1731960600000|2024-11-18 20:10:00|440.9|439|440.91|439.01|440.94|439.04|440.86|438.96|13
1731960610000|2024-11-18 20:10:10|440.84|438.94|440.79|438.89|440.84|438.94|440.79|438.89|9
1731960620000|2024-11-18 20:10:20|440.73|438.83|440.73|438.83|440.8|438.9|440.72|438.82|5
1731960630000|2024-11-18 20:10:30|440.82|438.92|440.81|438.91|440.82|438.92|440.72|438.82|5
1731960640000|2024-11-18 20:10:40|440.8|438.9|440.76|438.86|440.83|438.93|440.76|438.86|8
1731960650000|2024-11-18 20:10:50|440.59|438.69|440.62|438.72|440.62|438.72|440.59|438.69|6
1731960660000|2024-11-18 20:11:00|440.6|438.7|440.29|438.39|440.6|438.7|440.29|438.39|13
1731960670000|2024-11-18 20:11:10|440.28|438.38|440.27|438.37|440.28|438.38|440.26|438.36|7
1731960680000|2024-11-18 20:11:20|440.28|438.38|440.32|438.42|440.35|438.45|440.24|438.34|10
1731960690000|2024-11-18 20:11:30|440.37|438.47|440.38|438.48|440.38|438.48|440.28|438.38|3
1731960700000|2024-11-18 20:11:40|440.42|438.52|440.39|438.49|440.42|438.52|440.39|438.49|6
1731960710000|2024-11-18 20:11:50|440.38|438.48|440.42|438.52|440.45|438.55|440.37|438.47|7
1731960720000|2024-11-18 20:12:00|440.41|438.51|440.51|438.61|440.51|438.61|440.41|438.51|5
1731960730000|2024-11-18 20:12:10|440.52|438.62|440.48|438.58|440.52|438.62|440.47|438.57|3
1731960740000|2024-11-18 20:12:20|440.47|438.57|440.44|438.54|440.47|438.57|440.34|438.44|8
1731960750000|2024-11-18 20:12:30|440.48|438.58|440.56|438.66|440.57|438.67|440.48|438.58|6
1731960760000|2024-11-18 20:12:40|440.6|438.7|440.63|438.73|440.63|438.73|440.6|438.7|4
1731960770000|2024-11-18 20:12:50|440.71|438.81|440.95|439.05|441|439.1|440.7|438.8|15
1731960780000|2024-11-18 20:13:00|440.96|439.06|440.98|439.08|441.02|439.12|440.95|439.05|8
1731960790000|2024-11-18 20:13:10|441.04|439.14|441.08|439.18|441.08|439.18|440.95|439.05|8
1731960800000|2024-11-18 20:13:20|440.98|439.08|440.97|439.07|440.99|439.09|440.96|439.06|8
1731960810000|2024-11-18 20:13:30|441.02|439.12|441.07|439.17|441.07|439.17|441.02|439.12|2
1731960820000|2024-11-18 20:13:40|441.06|439.16|441.04|439.14|441.07|439.17|441.04|439.14|5
1731960830000|2024-11-18 20:13:50|441.03|439.13|440.97|439.07|441.03|439.13|440.95|439.05|5
1731960840000|2024-11-18 20:14:00|440.96|439.06|440.77|438.87|440.96|439.06|440.77|438.87|11
1731960850000|2024-11-18 20:14:10|440.76|438.86|440.65|438.75|440.76|438.86|440.65|438.75|5
1731960860000|2024-11-18 20:14:20|440.7|438.8|440.38|438.48|440.7|438.8|440.38|438.48|14
1731960870000|2024-11-18 20:14:30|440.37|438.47|439.81|437.91|440.37|438.47|439.8|437.9|21
1731960880000|2024-11-18 20:14:40|439.82|437.92|439.9|438|439.91|438.01|439.82|437.92|12
1731960890000|2024-11-18 20:14:50|439.91|438.01|439.94|438.04|439.94|438.04|439.91|438.01|4
1731960900000|2024-11-18 20:15:00|439.95|438.05|439.93|438.03|439.97|438.07|439.9|438|7
1731960910000|2024-11-18 20:15:10|439.21|437.31|438.44|436.54|439.38|437.48|438.44|436.54|31
1731960920000|2024-11-18 20:15:20|438.42|436.52|438.45|436.55|438.49|436.59|438.39|436.49|17
1731960930000|2024-11-18 20:15:30|438.46|436.56|438.57|436.67|438.57|436.67|438.46|436.56|8
1731960940000|2024-11-18 20:15:40|438.58|436.68|438.6|436.7|438.6|436.7|438.56|436.66|5
1731960950000|2024-11-18 20:15:50|438.61|436.71|438.81|436.91|438.83|436.93|438.61|436.71|14
1731960960000|2024-11-18 20:16:00|438.82|436.92|439.1|437.2|439.11|437.21|438.82|436.92|13
1731960970000|2024-11-18 20:16:10|439.11|437.21|439.26|437.36|439.29|437.39|439.11|437.21|20
1731960980000|2024-11-18 20:16:20|439.27|437.37|439.13|437.23|439.29|437.39|439.12|437.22|10
1731960990000|2024-11-18 20:16:30|439.12|437.22|439.02|437.12|439.12|437.22|439|437.1|11
1731961000000|2024-11-18 20:16:40|439.03|437.13|439.05|437.15|439.05|437.15|439.03|437.13|7
1731961010000|2024-11-18 20:16:50|439.06|437.16|438.87|436.97|439.06|437.16|438.87|436.97|7
1731961020000|2024-11-18 20:17:00|438.86|436.96|438.61|436.71|438.86|436.96|438.61|436.71|11
1731961030000|2024-11-18 20:17:10|438.54|436.64|437.99|436.09|438.58|436.68|437.98|436.08|19
1731961040000|2024-11-18 20:17:20|438|436.1|438.1|436.2|438.12|436.22|438|436.1|10
1731961050000|2024-11-18 20:17:30|438.12|436.22|438.13|436.23|438.13|436.23|438.07|436.17|10
1731961060000|2024-11-18 20:17:40|438.15|436.25|438.6|436.7|438.62|436.72|438.15|436.25|19
1731961070000|2024-11-18 20:17:50|438.61|436.71|439.03|437.13|439.03|437.13|438.61|436.71|15
1731961080000|2024-11-18 20:18:00|439.02|437.12|439.05|437.15|439.05|437.15|439|437.1|11
1731961090000|2024-11-18 20:18:10|439.06|437.16|439.4|437.5|439.4|437.5|438.97|437.07|18
1731961100000|2024-11-18 20:18:20|439.39|437.49|439.5|437.6|439.52|437.62|439.39|437.49|12
1731961110000|2024-11-18 20:18:30|439.51|437.61|439.71|437.81|439.71|437.81|439.51|437.61|12
1731961120000|2024-11-18 20:18:40|439.72|437.82|440.08|438.18|440.08|438.18|439.72|437.82|15
1731961130000|2024-11-18 20:18:50|440.09|438.19|440.36|438.46|440.36|438.46|440.09|438.19|17
1731961140000|2024-11-18 20:19:00|440.35|438.45|440.42|438.52|440.48|438.58|440.32|438.42|10
1731961150000|2024-11-18 20:19:10|440.43|438.53|440.55|438.65|440.55|438.65|440.43|438.53|9
1731961160000|2024-11-18 20:19:20|440.51|438.61|440.43|438.53|440.52|438.62|440.32|438.42|24
1731961170000|2024-11-18 20:19:30|440.47|438.57|440.5|438.6|440.5|438.6|440.44|438.54|9
1731961180000|2024-11-18 20:19:40|440.51|438.61|440.6|438.7|440.62|438.72|440.51|438.61|10
1731961190000|2024-11-18 20:19:50|440.56|438.66|440.67|438.77|440.67|438.77|440.56|438.66|5
1731961200000|2024-11-18 20:20:00|440.68|438.78|440.67|438.77|440.7|438.8|440.63|438.73|10
1731961210000|2024-11-18 20:20:10|440.7|438.8|440.39|438.49|440.7|438.8|440.38|438.48|12
1731961220000|2024-11-18 20:20:20|440.4|438.5|440.39|438.49|440.4|438.5|440.38|438.48|4
1731961230000|2024-11-18 20:20:30|440.4|438.5|440.38|438.48|440.4|438.5|440.38|438.48|5
1731961240000|2024-11-18 20:20:40|440.32|438.42|440.17|438.27|440.32|438.42|440.17|438.27|13
1731961250000|2024-11-18 20:20:50|440.18|438.28|440.22|438.32|440.22|438.32|440.15|438.25|8
1731961260000|2024-11-18 20:21:00|440.23|438.33|440.25|438.35|440.25|438.35|440.21|438.31|9
1731961270000|2024-11-18 20:21:10|440.26|438.36|440.56|438.66|440.56|438.66|440.26|438.36|17
1731961280000|2024-11-18 20:21:20|440.55|438.65|440.69|438.79|440.69|438.79|440.55|438.65|10
1731961290000|2024-11-18 20:21:30|440.8|438.9|441.06|439.16|441.12|439.22|440.8|438.9|14
1731961300000|2024-11-18 20:21:40|441.07|439.17|441.1|439.2|441.1|439.2|441.07|439.17|4
1731961310000|2024-11-18 20:21:50|441.11|439.21|441.33|439.43|441.33|439.43|441.11|439.21|17
1731961320000|2024-11-18 20:22:00|441.34|439.44|441.75|439.85|441.75|439.85|441.32|439.42|17
1731961330000|2024-11-18 20:22:10|441.76|439.86|442.04|440.14|442.04|440.14|441.76|439.86|12
1731961340000|2024-11-18 20:22:20|442.05|440.15|442.29|440.39|442.29|440.39|442.04|440.14|13
1731961350000|2024-11-18 20:22:30|442.3|440.4|442.75|440.85|442.75|440.85|442.29|440.39|10
1731961360000|2024-11-18 20:22:40|442.78|440.88|442.87|440.97|442.87|440.97|442.74|440.84|9
1731961370000|2024-11-18 20:22:50|442.86|440.96|442.27|440.37|442.86|440.96|441.86|439.96|17
1731961380000|2024-11-18 20:23:00|442.3|440.4|442.66|440.76|442.66|440.76|442.3|440.4|14
1731961390000|2024-11-18 20:23:10|442.69|440.79|442.79|440.89|442.81|440.91|442.66|440.76|12
1731961400000|2024-11-18 20:23:20|442.8|440.9|442.56|440.66|442.92|441.02|442.45|440.55|14
1731961410000|2024-11-18 20:23:30|442.57|440.67|442.59|440.69|442.6|440.7|442.57|440.67|12
1731961420000|2024-11-18 20:23:40|442.63|440.73|442.65|440.75|442.66|440.76|442.63|440.73|8
1731961430000|2024-11-18 20:23:50|442.66|440.76|442.8|440.9|442.8|440.9|442.65|440.75|12
1731961440000|2024-11-18 20:24:00|442.81|440.91|443.58|441.68|443.6|441.7|442.81|440.91|22
1731961450000|2024-11-18 20:24:10|443.59|441.69|443.8|441.9|443.8|441.9|443.57|441.67|12
1731961460000|2024-11-18 20:24:20|443.79|441.89|443.95|442.05|443.99|442.09|443.79|441.89|17
1731961470000|2024-11-18 20:24:30|443.94|442.04|444|442.1|444|442.1|443.88|441.98|16
1731961480000|2024-11-18 20:24:40|443.99|442.09|443.94|442.04|444.12|442.22|443.94|442.04|15
1731961490000|2024-11-18 20:24:50|443.93|442.03|443.72|441.82|443.93|442.03|443.69|441.79|21
1731961500000|2024-11-18 20:25:00|443.71|441.81|443.89|441.99|443.94|442.04|443.7|441.8|15
1731961510000|2024-11-18 20:25:10|443.88|441.98|443.81|441.91|443.88|441.98|443.81|441.91|13
1731961520000|2024-11-18 20:25:20|443.8|441.9|443.34|441.44|443.8|441.9|443.33|441.43|21
1731961530000|2024-11-18 20:25:30|443.33|441.43|443.31|441.41|443.43|441.53|443.31|441.41|16
1731961540000|2024-11-18 20:25:40|443.3|441.4|443.61|441.71|443.64|441.74|443.28|441.38|20
1731961550000|2024-11-18 20:25:50|443.6|441.7|443.66|441.76|443.75|441.85|443.52|441.62|17
1731961560000|2024-11-18 20:26:00|443.73|441.83|444.1|442.2|444.1|442.2|443.73|441.83|17
1731961570000|2024-11-18 20:26:10|444.11|442.21|444.2|442.3|444.28|442.38|444.11|442.21|15
1731961580000|2024-11-18 20:26:20|444.19|442.29|444.25|442.35|444.3|442.4|444.18|442.28|11
1731961590000|2024-11-18 20:26:30|444.26|442.36|444.3|442.4|444.32|442.42|444.2|442.3|13
1731961600000|2024-11-18 20:26:40|444.29|442.39|444.35|442.45|444.43|442.53|444.27|442.37|19
1731961610000|2024-11-18 20:26:50|444.48|442.58|444.45|442.55|444.48|442.58|444.44|442.54|11
1731961620000|2024-11-18 20:27:00|444.43|442.53|444.67|442.77|444.71|442.81|444.43|442.53|16
1731961630000|2024-11-18 20:27:10|444.74|442.84|444.88|442.98|444.95|443.05|444.65|442.75|20
1731961640000|2024-11-18 20:27:20|444.89|442.99|445.48|443.58|445.49|443.59|444.89|442.99|18
1731961650000|2024-11-18 20:27:30|445.47|443.57|445.42|443.52|445.47|443.57|445.42|443.52|12
1731961660000|2024-11-18 20:27:40|445.43|443.53|445.82|443.92|445.82|443.92|445.43|443.53|19
1731961670000|2024-11-18 20:27:50|445.83|443.93|446.05|444.15|446.09|444.19|445.83|443.93|16
1731961680000|2024-11-18 20:28:00|446.04|444.14|445.95|444.05|446.04|444.14|445.94|444.04|18
1731961690000|2024-11-18 20:28:10|445.94|444.04|445.94|444.04|445.97|444.07|445.74|443.84|18
1731961700000|2024-11-18 20:28:20|445.93|444.03|445.92|444.02|445.94|444.04|445.91|444.01|9
1731961710000|2024-11-18 20:28:30|445.91|444.01|445.69|443.79|445.91|444.01|445.69|443.79|17
1731961720000|2024-11-18 20:28:40|445.7|443.8|445.67|443.77|445.74|443.84|445.49|443.59|13
1731961730000|2024-11-18 20:28:50|445.66|443.76|445.58|443.68|445.67|443.77|445.58|443.68|13
1731961740000|2024-11-18 20:29:00|445.57|443.67|445.37|443.47|445.57|443.67|445.36|443.46|20
1731961750000|2024-11-18 20:29:10|445.36|443.46|445.35|443.45|445.58|443.68|445.15|443.25|17
1731961760000|2024-11-18 20:29:20|445.34|443.44|445.29|443.39|445.34|443.44|445.29|443.39|10
1731961770000|2024-11-18 20:29:30|445.19|443.29|445.12|443.22|445.24|443.34|445.09|443.19|13
1731961780000|2024-11-18 20:29:40|445.11|443.21|444.73|442.83|445.11|443.21|444.7|442.8|18
1731961790000|2024-11-18 20:29:50|444.72|442.82|444.54|442.64|444.72|442.82|444.47|442.57|14
1731961800000|2024-11-18 20:30:00|444.66|442.76|444.47|442.57|444.66|442.76|444.47|442.57|16
1731961810000|2024-11-18 20:30:10|444.42|442.52|444.19|442.29|444.43|442.53|444.14|442.24|19
1731961820000|2024-11-18 20:30:20|444.18|442.28|443.89|441.99|444.18|442.28|443.89|441.99|13
1731961830000|2024-11-18 20:30:30|444.13|442.23|443.54|441.64|444.13|442.23|443.54|441.64|14
1731961840000|2024-11-18 20:30:40|443.55|441.65|444|442.1|444.04|442.14|443.55|441.65|15
1731961850000|2024-11-18 20:30:50|444.04|442.14|444.39|442.49|444.4|442.5|444.04|442.14|18
1731961860000|2024-11-18 20:31:00|444.38|442.48|444.15|442.25|444.38|442.48|444.15|442.25|8
1731961870000|2024-11-18 20:31:10|444.14|442.24|444.15|442.25|444.15|442.25|444.14|442.24|2
1731961880000|2024-11-18 20:31:20|444.14|442.24|443.78|441.88|444.14|442.24|443.78|441.88|13
1731961890000|2024-11-18 20:31:30|443.77|441.87|443.62|441.72|443.77|441.87|443.62|441.72|14
1731961900000|2024-11-18 20:31:40|443.61|441.71|443.32|441.42|443.61|441.71|443.32|441.42|17
1731961910000|2024-11-18 20:31:50|443.31|441.41|443.18|441.28|443.31|441.41|443.18|441.28|9
1731961920000|2024-11-18 20:32:00|443.16|441.26|443.29|441.39|443.3|441.4|443.16|441.26|12
1731961930000|2024-11-18 20:32:10|443.31|441.41|443.88|441.98|443.88|441.98|443.31|441.41|19
1731961940000|2024-11-18 20:32:20|443.89|441.99|443.89|441.99|443.92|442.02|443.87|441.97|15
1731961950000|2024-11-18 20:32:30|443.87|441.97|443.87|441.97|443.88|441.98|443.86|441.96|7
1731961960000|2024-11-18 20:32:40|443.88|441.98|443.79|441.89|443.88|441.98|443.79|441.89|6
1731961970000|2024-11-18 20:32:50|443.78|441.88|443.82|441.92|443.82|441.92|443.78|441.88|11
1731961980000|2024-11-18 20:33:00|443.9|442|444.39|442.49|444.39|442.49|443.9|442|18
1731961990000|2024-11-18 20:33:10|444.38|442.48|444.42|442.52|444.42|442.52|444.37|442.47|11
1731962000000|2024-11-18 20:33:20|444.43|442.53|444.77|442.87|444.78|442.88|444.43|442.53|16
1731962010000|2024-11-18 20:33:30|444.78|442.88|444.76|442.86|444.8|442.9|444.75|442.85|9
1731962020000|2024-11-18 20:33:40|444.75|442.85|444.62|442.72|444.75|442.85|444.52|442.62|16
1731962030000|2024-11-18 20:33:50|444.63|442.73|444.82|442.92|444.83|442.93|444.63|442.73|17
1731962040000|2024-11-18 20:34:00|444.84|442.94|445|443.1|445|443.1|444.81|442.91|8
1731962050000|2024-11-18 20:34:10|444.99|443.09|444.79|442.89|444.99|443.09|444.79|442.89|11
1731962060000|2024-11-18 20:34:20|444.78|442.88|444.45|442.55|444.81|442.91|444.42|442.52|18
1731962070000|2024-11-18 20:34:30|444.44|442.54|444.44|442.54|444.47|442.57|444.43|442.53|5
1731962080000|2024-11-18 20:34:40|444.43|442.53|444.42|442.52|444.45|442.55|444.42|442.52|7
1731962090000|2024-11-18 20:34:50|444.44|442.54|444.41|442.51|444.44|442.54|444.41|442.51|5
1731962100000|2024-11-18 20:35:00|444.61|442.71|444.45|442.55|444.63|442.73|444.45|442.55|7
1731962110000|2024-11-18 20:35:10|444.44|442.54|444.38|442.48|444.44|442.54|444.34|442.44|8
1731962120000|2024-11-18 20:35:20|444.39|442.49|444.41|442.51|444.44|442.54|444.39|442.49|10
1731962130000|2024-11-18 20:35:30|444.42|442.52|444.78|442.88|444.78|442.88|444.42|442.52|18
1731962140000|2024-11-18 20:35:40|444.79|442.89|445.05|443.15|445.05|443.15|444.78|442.88|20
1731962150000|2024-11-18 20:35:50|445.06|443.16|445.08|443.18|445.09|443.19|445.06|443.16|8
1731962160000|2024-11-18 20:36:00|445.09|443.19|445.08|443.18|445.09|443.19|445.08|443.18|2
1731962170000|2024-11-18 20:36:10|445.09|443.19|445.22|443.32|445.22|443.32|445.08|443.18|7
1731962180000|2024-11-18 20:36:20|445.21|443.31|445.17|443.27|445.21|443.31|445.17|443.27|5
1731962190000|2024-11-18 20:36:30|445.18|443.28|445.04|443.14|445.18|443.28|445.02|443.12|5
1731962200000|2024-11-18 20:36:40|445.07|443.17|444.98|443.08|445.07|443.17|444.98|443.08|8
1731962210000|2024-11-18 20:36:50|444.99|443.09|444.99|443.09|445|443.1|444.91|443.01|11
1731962220000|2024-11-18 20:37:00|444.98|443.08|444.77|442.87|444.98|443.08|444.75|442.85|14
1731962230000|2024-11-18 20:37:10|444.75|442.85|444.77|442.87|444.77|442.87|444.72|442.82|5
1731962240000|2024-11-18 20:37:20|444.76|442.86|444.94|443.04|444.97|443.07|444.75|442.85|11
1731962250000|2024-11-18 20:37:30|444.93|443.03|444.94|443.04|444.95|443.05|444.93|443.03|8
1731962260000|2024-11-18 20:37:40|444.93|443.03|444.83|442.93|444.93|443.03|444.83|442.93|5
1731962270000|2024-11-18 20:37:50|444.84|442.94|444.78|442.88|444.84|442.94|444.74|442.84|9
1731962280000|2024-11-18 20:38:00|444.77|442.87|444.42|442.52|444.77|442.87|444.34|442.44|21
1731962290000|2024-11-18 20:38:10|444.43|442.53|443.33|441.43|444.43|442.53|443.33|441.43|25
1731962300000|2024-11-18 20:38:20|443.34|441.44|443.4|441.5|443.4|441.5|443.34|441.44|16
1731962310000|2024-11-18 20:38:30|443.41|441.51|444.03|442.13|444.03|442.13|443.41|441.51|21
1731962320000|2024-11-18 20:38:40|444.04|442.14|444.08|442.18|444.08|442.18|444.04|442.14|7
1731962330000|2024-11-18 20:38:50|444.07|442.17|444.02|442.12|444.07|442.17|443.88|441.98|16
1731962340000|2024-11-18 20:39:00|444.04|442.14|444.09|442.19|444.1|442.2|444.01|442.11|9
1731962350000|2024-11-18 20:39:10|444.1|442.2|444.14|442.24|444.14|442.24|444.1|442.2|6
1731962360000|2024-11-18 20:39:20|444.12|442.22|443.81|441.91|444.15|442.25|443.81|441.91|10
1731962370000|2024-11-18 20:39:30|443.82|441.92|443.81|441.91|443.82|441.92|443.81|441.91|2
1731962380000|2024-11-18 20:39:40|443.8|441.9|443.61|441.71|443.8|441.9|443.6|441.7|10
1731962390000|2024-11-18 20:39:50|443.62|441.72|443.61|441.71|443.64|441.74|443.6|441.7|11
1731962400000|2024-11-18 20:40:00|443.62|441.72|443.65|441.75|443.66|441.76|443.61|441.71|9
1731962410000|2024-11-18 20:40:10|443.53|441.63|443.76|441.86|443.96|442.06|443.53|441.63|13
1731962420000|2024-11-18 20:40:20|443.78|441.88|443.9|442|443.94|442.04|443.78|441.88|19
1731962430000|2024-11-18 20:40:30|443.96|442.06|443.83|441.93|443.96|442.06|443.82|441.92|4
1731962440000|2024-11-18 20:40:40|443.81|441.91|443.57|441.67|443.82|441.92|443.45|441.55|8
1731962450000|2024-11-18 20:40:50|443.56|441.66|443.73|441.83|443.76|441.86|443.56|441.66|8
1731962460000|2024-11-18 20:41:00|443.72|441.82|443.54|441.64|443.72|441.82|443.41|441.51|17
1731962470000|2024-11-18 20:41:10|443.53|441.63|443.55|441.65|443.55|441.65|443.51|441.61|11
1731962480000|2024-11-18 20:41:20|443.56|441.66|443.57|441.67|443.58|441.68|443.56|441.66|4
1731962490000|2024-11-18 20:41:30|443.52|441.62|443.13|441.23|443.52|441.62|443.11|441.21|17
1731962500000|2024-11-18 20:41:40|443.14|441.24|442.71|440.81|443.14|441.24|442.7|440.8|20
1731962510000|2024-11-18 20:41:50|442.7|440.8|442.64|440.74|442.7|440.8|442.64|440.74|9
1731962520000|2024-11-18 20:42:00|442.63|440.73|442.75|440.85|442.86|440.96|442.63|440.73|18
1731962530000|2024-11-18 20:42:10|442.68|440.78|442.79|440.89|442.79|440.89|442.68|440.78|8
1731962540000|2024-11-18 20:42:20|442.83|440.93|442.82|440.92|442.97|441.07|442.79|440.89|10
1731962550000|2024-11-18 20:42:30|442.83|440.93|443.04|441.14|443.04|441.14|442.8|440.9|13
1731962560000|2024-11-18 20:42:40|443.29|441.39|443.63|441.73|443.66|441.76|443.29|441.39|15
1731962570000|2024-11-18 20:42:50|443.64|441.74|443.63|441.73|443.66|441.76|443.61|441.71|14
1731962580000|2024-11-18 20:43:00|443.62|441.72|443.46|441.56|443.63|441.73|443.41|441.51|11
1731962590000|2024-11-18 20:43:10|443.47|441.57|443.5|441.6|443.5|441.6|443.46|441.56|6
1731962600000|2024-11-18 20:43:20|443.51|441.61|443.28|441.38|443.51|441.61|443.28|441.38|20
1731962610000|2024-11-18 20:43:30|443.27|441.37|443.27|441.37|443.28|441.38|443.27|441.37|3
1731962620000|2024-11-18 20:43:40|443.14|441.24|443.1|441.2|443.2|441.3|443.09|441.19|5
1731962630000|2024-11-18 20:43:50|443.11|441.21|442.79|440.89|443.11|441.21|442.79|440.89|10
1731962640000|2024-11-18 20:44:00|442.78|440.88|442.8|440.9|442.81|440.91|442.78|440.88|8
1731962650000|2024-11-18 20:44:10|442.81|440.91|443.09|441.19|443.09|441.19|442.81|440.91|15
1731962660000|2024-11-18 20:44:20|443.1|441.2|443.06|441.16|443.1|441.2|443.05|441.15|6
1731962670000|2024-11-18 20:44:30|443.07|441.17|443.21|441.31|443.21|441.31|443.07|441.17|13
1731962680000|2024-11-18 20:44:40|443.26|441.36|443.23|441.33|443.26|441.36|443.22|441.32|8
1731962690000|2024-11-18 20:44:50|443.24|441.34|443.28|441.38|443.29|441.39|443.24|441.34|4
1731962700000|2024-11-18 20:45:00|442.99|441.09|443.25|441.35|443.25|441.35|442.99|441.09|11
1731962710000|2024-11-18 20:45:10|443.2|441.3|443.25|441.35|443.25|441.35|443.2|441.3|9
1731962720000|2024-11-18 20:45:20|443.28|441.38|443.36|441.46|443.36|441.46|443.24|441.34|9
1731962730000|2024-11-18 20:45:30|443.23|441.33|443.5|441.6|443.52|441.62|443.21|441.31|16
1731962740000|2024-11-18 20:45:40|443.51|441.61|443.49|441.59|443.52|441.62|443.49|441.59|10
1731962750000|2024-11-18 20:45:50|443.48|441.58|443.52|441.62|443.52|441.62|443.48|441.58|5
1731962760000|2024-11-18 20:46:00|443.54|441.64|443.61|441.71|443.61|441.71|443.52|441.62|6
1731962770000|2024-11-18 20:46:10|443.62|441.72|443.73|441.83|443.73|441.83|443.62|441.72|6
1731962780000|2024-11-18 20:46:20|443.64|441.74|443.63|441.73|443.67|441.77|443.63|441.73|5
1731962790000|2024-11-18 20:46:30|443.62|441.72|443.34|441.44|443.63|441.73|443.34|441.44|10
1731962800000|2024-11-18 20:46:40|443.33|441.43|443.09|441.19|443.33|441.43|443.09|441.19|12
1731962810000|2024-11-18 20:46:50|443.08|441.18|443.01|441.11|443.09|441.19|442.97|441.07|5
1731962820000|2024-11-18 20:47:00|442.97|441.07|443.27|441.37|443.27|441.37|442.97|441.07|14
1731962830000|2024-11-18 20:47:10|443.28|441.38|443.22|441.32|443.28|441.38|443.21|441.31|10
1731962840000|2024-11-18 20:47:20|443.23|441.33|443.24|441.34|443.25|441.35|443.23|441.33|6
1731962850000|2024-11-18 20:47:30|443.23|441.33|443.06|441.16|443.23|441.33|443.06|441.16|7
1731962860000|2024-11-18 20:47:40|443.05|441.15|443.08|441.18|443.09|441.19|443.05|441.15|8
1731962870000|2024-11-18 20:47:50|443.09|441.19|443.08|441.18|443.09|441.19|443.08|441.18|2
1731962880000|2024-11-18 20:48:00|443.12|441.22|443.11|441.21|443.13|441.23|443.1|441.2|7
1731962890000|2024-11-18 20:48:10|443.1|441.2|443.02|441.12|443.12|441.22|443.02|441.12|8
1731962900000|2024-11-18 20:48:20|442.97|441.07|443.06|441.16|443.1|441.2|442.96|441.06|15
1731962910000|2024-11-18 20:48:30|443.07|441.17|443.08|441.18|443.09|441.19|443.07|441.17|5
1731962920000|2024-11-18 20:48:40|443.07|441.17|443.04|441.14|443.07|441.17|443.02|441.12|5
1731962930000|2024-11-18 20:48:50|443.07|441.17|442.92|441.02|443.07|441.17|442.91|441.01|9
1731962940000|2024-11-18 20:49:00|442.93|441.03|443.26|441.36|443.26|441.36|442.93|441.03|12
1731962950000|2024-11-18 20:49:10|443.27|441.37|443.47|441.57|443.49|441.59|443.27|441.37|22
1731962960000|2024-11-18 20:49:20|443.45|441.55|443.23|441.33|443.45|441.55|443.15|441.25|25
1731962970000|2024-11-18 20:49:30|443.22|441.32|443.13|441.23|443.22|441.32|443.05|441.15|19
1731962980000|2024-11-18 20:49:40|443.14|441.24|442.91|441.01|443.14|441.24|442.91|441.01|15
1731962990000|2024-11-18 20:49:50|442.89|440.99|442.48|440.58|442.89|440.99|442.48|440.58|23
1731963000000|2024-11-18 20:50:00|442.38|440.48|441.98|440.08|442.38|440.48|441.98|440.08|25
1731963010000|2024-11-18 20:50:10|441.99|440.09|442.34|440.44|442.38|440.48|441.96|440.06|22
1731963020000|2024-11-18 20:50:20|442.33|440.43|442.25|440.35|442.33|440.43|442.19|440.29|16
1731963030000|2024-11-18 20:50:30|442.26|440.36|441.95|440.05|442.26|440.36|441.95|440.05|15
1731963040000|2024-11-18 20:50:40|441.92|440.02|441.69|439.79|441.92|440.02|441.62|439.72|15
1731963050000|2024-11-18 20:50:50|441.68|439.78|441.26|439.36|441.68|439.78|441.25|439.35|12
1731963060000|2024-11-18 20:51:00|441.28|439.38|442.07|440.17|442.07|440.17|441.28|439.38|31
1731963070000|2024-11-18 20:51:10|442.05|440.15|441.59|439.69|442.05|440.15|441.59|439.69|22
1731963080000|2024-11-18 20:51:20|441.65|439.75|441.91|440.01|441.93|440.03|441.64|439.74|11
1731963090000|2024-11-18 20:51:30|441.92|440.02|441.83|439.93|441.98|440.08|441.83|439.93|14
1731963100000|2024-11-18 20:51:40|441.82|439.92|441.62|439.72|441.86|439.96|441.61|439.71|19
1731963110000|2024-11-18 20:51:50|441.61|439.71|441.31|439.41|441.61|439.71|441.29|439.39|15
1731963120000|2024-11-18 20:52:00|441.32|439.42|441.68|439.78|441.68|439.78|441.31|439.41|13
1731963130000|2024-11-18 20:52:10|441.69|439.79|441.63|439.73|441.69|439.79|441.63|439.73|11
1731963140000|2024-11-18 20:52:20|441.64|439.74|441.79|439.89|441.81|439.91|441.62|439.72|13
1731963150000|2024-11-18 20:52:30|441.8|439.9|441.86|439.96|441.91|440.01|441.8|439.9|26
1731963160000|2024-11-18 20:52:40|441.89|439.99|441.82|439.92|441.89|439.99|441.75|439.85|8
1731963170000|2024-11-18 20:52:50|441.81|439.91|441.76|439.86|441.81|439.91|441.59|439.69|8
1731963180000|2024-11-18 20:53:00|441.74|439.84|441.72|439.82|441.76|439.86|441.69|439.79|14
1731963190000|2024-11-18 20:53:10|441.71|439.81|441.46|439.56|441.71|439.81|441.45|439.55|12
1731963200000|2024-11-18 20:53:20|441.45|439.55|441.4|439.5|441.45|439.55|441.31|439.41|14
1731963210000|2024-11-18 20:53:30|441.34|439.44|441.16|439.26|441.34|439.44|441.14|439.24|9
1731963220000|2024-11-18 20:53:40|441.17|439.27|441.17|439.27|441.17|439.27|441.16|439.26|3
1731963230000|2024-11-18 20:53:50|441.18|439.28|441.27|439.37|441.33|439.43|441.18|439.28|11
1731963240000|2024-11-18 20:54:00|441.29|439.39|441.44|439.54|441.53|439.63|441.28|439.38|21
1731963250000|2024-11-18 20:54:10|441.45|439.55|441.48|439.58|441.48|439.58|441.45|439.55|6
1731963260000|2024-11-18 20:54:20|441.57|439.67|441.64|439.74|441.64|439.74|441.52|439.62|7
1731963270000|2024-11-18 20:54:30|441.65|439.75|441.87|439.97|441.87|439.97|441.65|439.75|11
1731963280000|2024-11-18 20:54:40|441.86|439.96|442.11|440.21|442.24|440.34|441.86|439.96|9
1731963290000|2024-11-18 20:54:50|442.1|440.2|442.1|440.2|442.11|440.21|442.1|440.2|3
1731963300000|2024-11-18 20:55:00|442.24|440.34|442.24|440.34|442.26|440.36|442.1|440.2|12
1731963310000|2024-11-18 20:55:10|442.25|440.35|442.26|440.36|442.28|440.38|442.25|440.35|4
1731963320000|2024-11-18 20:55:20|442.27|440.37|442.22|440.32|442.27|440.37|442.1|440.2|6
1731963330000|2024-11-18 20:55:30|442.21|440.31|442.22|440.32|442.22|440.32|442.21|440.31|2
1731963340000|2024-11-18 20:55:40|442.21|440.31|442.05|440.15|442.21|440.31|442.04|440.14|7
1731963350000|2024-11-18 20:55:50|442.04|440.14|442.02|440.12|442.04|440.14|442.02|440.12|5
1731963360000|2024-11-18 20:56:00|442.08|440.18|442.08|440.18|442.09|440.19|442.03|440.13|6
1731963370000|2024-11-18 20:56:10|442.09|440.19|442.14|440.24|442.14|440.24|442.09|440.19|3
1731963380000|2024-11-18 20:56:20|442.13|440.23|442.24|440.34|442.27|440.37|442.03|440.13|11
1731963390000|2024-11-18 20:56:30|442.26|440.36|442.3|440.4|442.3|440.4|442.26|440.36|5
1731963400000|2024-11-18 20:56:40|442.2|440.3|442.2|440.3|442.2|440.3|442.18|440.28|6
1731963410000|2024-11-18 20:56:50|442.21|440.31|442.04|440.14|442.23|440.33|442.04|440.14|11
1731963420000|2024-11-18 20:57:00|442.05|440.15|442.24|440.34|442.24|440.34|442.05|440.15|14
1731963430000|2024-11-18 20:57:10|442.21|440.31|442.62|440.72|442.62|440.72|442.2|440.3|16
1731963440000|2024-11-18 20:57:20|442.61|440.71|442.61|440.71|442.61|440.71|442.61|440.71|1
1731963450000|2024-11-18 20:57:30|442.6|440.7|442.61|440.71|442.62|440.72|442.59|440.69|7
1731963460000|2024-11-18 20:57:40|442.68|440.78|442.68|440.78|442.69|440.79|442.68|440.78|3
1731963470000|2024-11-18 20:57:50|442.7|440.8|442.71|440.81|442.71|440.81|442.7|440.8|2
1731963480000|2024-11-18 20:58:00|442.66|440.76|442.57|440.67|442.67|440.77|442.57|440.67|8
1731963490000|2024-11-18 20:58:10|442.58|440.68|442.58|440.68|442.58|440.68|442.58|440.68|1
1731963500000|2024-11-18 20:58:20|442.65|440.75|442.71|440.81|442.71|440.81|442.65|440.75|5
1731963510000|2024-11-18 20:58:30|442.72|440.82|442.81|440.91|442.81|440.91|442.72|440.82|10
1731963520000|2024-11-18 20:58:40|442.82|440.92|442.77|440.87|442.84|440.94|442.76|440.86|10
1731963530000|2024-11-18 20:58:50|442.78|440.88|442.6|440.7|442.78|440.88|442.56|440.66|13
1731963540000|2024-11-18 20:59:00|442.61|440.71|442.87|440.97|442.87|440.97|442.61|440.71|15
1731963550000|2024-11-18 20:59:10|442.88|440.98|443.09|441.19|443.09|441.19|442.88|440.98|14
1731963560000|2024-11-18 20:59:20|443.1|441.2|443.38|441.48|443.38|441.48|443.1|441.2|12
1731963570000|2024-11-18 20:59:30|443.39|441.49|443.56|441.66|443.56|441.66|443.38|441.48|21
1731963580000|2024-11-18 20:59:40|443.57|441.67|443.82|441.92|443.83|441.93|443.57|441.67|17
1731963590000|2024-11-18 20:59:50|443.83|441.93|443.74|441.84|443.83|441.93|443.66|441.76|18
1731963600000|2024-11-18 21:00:00|443.79|441.89|443.64|441.74|443.81|441.91|443.56|441.66|19
1731963610000|2024-11-18 21:00:10|443.65|441.75|443.45|441.55|443.65|441.75|443.45|441.55|14
1731963620000|2024-11-18 21:00:20|443.47|441.57|443.15|441.25|443.48|441.58|443|441.1|19
1731963630000|2024-11-18 21:00:30|443.17|441.27|442.99|441.09|443.18|441.28|442.99|441.09|13
1731963640000|2024-11-18 21:00:40|443.05|441.15|443.04|441.14|443.05|441.15|442.99|441.09|11
1731963650000|2024-11-18 21:00:50|443.05|441.15|443.1|441.2|443.1|441.2|443.05|441.15|12
1731963660000|2024-11-18 21:01:00|443.11|441.21|443.15|441.25|443.15|441.25|443.01|441.11|16
1731963670000|2024-11-18 21:01:10|443.16|441.26|443.6|441.7|443.61|441.71|443.16|441.26|17
1731963680000|2024-11-18 21:01:20|443.61|441.71|443.64|441.74|443.64|441.74|443.6|441.7|16
1731963690000|2024-11-18 21:01:30|443.68|441.78|443.71|441.81|443.73|441.83|443.68|441.78|12
1731963700000|2024-11-18 21:01:40|443.84|441.94|443.96|442.06|443.97|442.07|443.84|441.94|14
1731963710000|2024-11-18 21:01:50|443.95|442.05|444.11|442.21|444.11|442.21|443.95|442.05|13
1731963720000|2024-11-18 21:02:00|444.12|442.22|444.2|442.3|444.25|442.35|444.12|442.22|14
1731963730000|2024-11-18 21:02:10|443.99|442.09|443.97|442.07|444.02|442.12|443.97|442.07|8
1731963740000|2024-11-18 21:02:20|443.89|441.99|443.89|441.99|443.93|442.03|443.83|441.93|13
1731963750000|2024-11-18 21:02:30|443.86|441.96|443.67|441.77|443.86|441.96|443.61|441.71|13
1731963760000|2024-11-18 21:02:40|443.68|441.78|444.22|442.32|444.22|442.32|443.68|441.78|18
1731963770000|2024-11-18 21:02:50|444.23|442.33|444.31|442.41|444.31|442.41|444.23|442.33|9
1731963780000|2024-11-18 21:03:00|444.32|442.42|444.25|442.35|444.44|442.54|444.22|442.32|15
1731963790000|2024-11-18 21:03:10|444.26|442.36|444.09|442.19|444.26|442.36|444.08|442.18|13
1731963800000|2024-11-18 21:03:20|444.08|442.18|444.16|442.26|444.17|442.27|444.08|442.18|11
1731963810000|2024-11-18 21:03:30|444.17|442.27|444.05|442.15|444.17|442.27|443.9|442|18
1731963820000|2024-11-18 21:03:40|444.22|442.32|444.35|442.45|444.35|442.45|444.21|442.31|16
1731963830000|2024-11-18 21:03:50|444.36|442.46|444.53|442.63|444.53|442.63|444.36|442.46|13
1731963840000|2024-11-18 21:04:00|444.54|442.64|444.67|442.77|444.69|442.79|444.54|442.64|15
1731963850000|2024-11-18 21:04:10|444.57|442.67|444.49|442.59|444.57|442.67|444.46|442.56|15
1731963860000|2024-11-18 21:04:20|444.47|442.57|444.26|442.36|444.47|442.57|444.25|442.35|15
1731963870000|2024-11-18 21:04:30|444.27|442.37|444.24|442.34|444.32|442.42|444.2|442.3|17
1731963880000|2024-11-18 21:04:40|444.21|442.31|444.95|443.05|444.95|443.05|444.21|442.31|13
1731963890000|2024-11-18 21:04:50|444.96|443.06|445.71|443.81|445.71|443.81|444.94|443.04|30
1731963900000|2024-11-18 21:05:00|445.72|443.82|446.84|444.94|446.85|444.95|445.72|443.82|22
1731963910000|2024-11-18 21:05:10|446.85|444.95|447.69|445.79|447.69|445.79|446.82|444.92|28
1731963920000|2024-11-18 21:05:20|447.7|445.8|448.82|446.92|448.82|446.92|447.7|445.8|28
1731963930000|2024-11-18 21:05:30|448.83|446.93|450.76|448.86|450.76|448.86|448.83|446.93|31
1731963940000|2024-11-18 21:05:40|450.77|448.87|452.67|450.77|452.73|450.83|450.76|448.86|22
1731963950000|2024-11-18 21:05:50|452.68|450.78|455.24|453.34|455.24|453.34|452.68|450.78|27
1731963960000|2024-11-18 21:06:00|455.25|453.35|454.78|452.88|455.46|453.56|453.06|451.16|26
1731963970000|2024-11-18 21:06:10|455.17|453.27|454.47|452.57|455.83|453.93|454.47|452.57|23
1731963980000|2024-11-18 21:06:20|454.28|452.38|455.42|453.52|455.6|453.7|452.8|450.9|26
1731963990000|2024-11-18 21:06:30|455.23|453.33|453.82|451.92|455.23|453.33|453.66|451.76|22
1731964000000|2024-11-18 21:06:40|453.81|451.91|453.54|451.64|453.81|451.91|453.08|451.18|20
1731964010000|2024-11-18 21:06:50|453.81|451.91|455.49|453.59|455.51|453.61|453.81|451.91|21
1731964020000|2024-11-18 21:07:00|455.5|453.6|455.59|453.69|455.59|453.69|455.5|453.6|18
1731964030000|2024-11-18 21:07:10|455.6|453.7|454.32|452.42|455.62|453.72|453.9|452|17
1731964040000|2024-11-18 21:07:20|454.54|452.64|454.89|452.99|454.89|452.99|454.54|452.64|22
1731964050000|2024-11-18 21:07:30|454.9|453|454.98|453.08|454.98|453.08|454.9|453|11
1731964060000|2024-11-18 21:07:40|454.99|453.09|454.63|452.73|454.99|453.09|454.63|452.73|18
1731964070000|2024-11-18 21:07:50|454.73|452.83|454.64|452.74|454.76|452.86|454.63|452.73|10
1731964080000|2024-11-18 21:08:00|454.65|452.75|454.66|452.76|454.67|452.77|454.5|452.6|13
1731964090000|2024-11-18 21:08:10|454.65|452.75|454.89|452.99|454.92|453.02|454.63|452.73|21
1731964100000|2024-11-18 21:08:20|454.9|453|453.99|452.09|454.9|453|453.78|451.88|28
1731964110000|2024-11-18 21:08:30|453.75|451.85|452.75|450.85|453.75|451.85|452.72|450.82|18
1731964120000|2024-11-18 21:08:40|452.74|450.84|452.06|450.16|452.75|450.85|452.06|450.16|23
1731964130000|2024-11-18 21:08:50|452.02|450.12|451.9|450|452.03|450.13|451.9|450|13
1731964140000|2024-11-18 21:09:00|451.91|450.01|453.62|451.72|453.69|451.79|451.86|449.96|19
1731964150000|2024-11-18 21:09:10|453.88|451.98|453.98|452.08|454.01|452.11|453.88|451.98|9
1731964160000|2024-11-18 21:09:20|454|452.1|455.85|453.95|455.85|453.95|454|452.1|21
1731964170000|2024-11-18 21:09:30|455.86|453.96|455.98|454.08|456|454.1|455.86|453.96|20
1731964180000|2024-11-18 21:09:40|455.97|454.07|454.96|453.06|455.97|454.07|454.96|453.06|32
1731964190000|2024-11-18 21:09:50|454.95|453.05|454.83|452.93|454.95|453.05|454.82|452.92|18
1731964200000|2024-11-18 21:10:00|454.41|452.51|454.36|452.46|454.41|452.51|454.3|452.4|17
1731964210000|2024-11-18 21:10:10|454.37|452.47|454.93|453.03|454.93|453.03|454.37|452.47|24
1731964220000|2024-11-18 21:10:20|454.94|453.04|455.41|453.51|455.41|453.51|454.93|453.03|9
1731964230000|2024-11-18 21:10:30|455.42|453.52|455.61|453.71|455.61|453.71|455.42|453.52|22
1731964240000|2024-11-18 21:10:40|455.62|453.72|455.78|453.88|455.78|453.88|455.62|453.72|16
1731964250000|2024-11-18 21:10:50|455.79|453.89|457.59|455.69|457.59|455.69|455.75|453.85|11
1731964260000|2024-11-18 21:11:00|457.6|455.7|457.67|455.77|457.69|455.79|457.6|455.7|11
1731964270000|2024-11-18 21:11:10|457.66|455.76|457.4|455.5|457.66|455.76|457.4|455.5|17
1731964280000|2024-11-18 21:11:20|457.37|455.47|457.25|455.35|457.37|455.47|457.18|455.28|8
1731964290000|2024-11-18 21:11:30|457.26|455.36|457.18|455.28|457.43|455.53|457.18|455.28|15
1731964300000|2024-11-18 21:11:40|457.19|455.29|457.08|455.18|457.19|455.29|457.08|455.18|14
1731964310000|2024-11-18 21:11:50|457.07|455.17|457.52|455.62|457.52|455.62|456.79|454.89|22
1731964320000|2024-11-18 21:12:00|457.53|455.63|458.1|456.2|458.1|456.2|457.43|455.53|16
1731964330000|2024-11-18 21:12:10|458.11|456.21|458.14|456.24|458.15|456.25|458.08|456.18|13
1731964340000|2024-11-18 21:12:20|458.15|456.25|458.16|456.26|458.16|456.26|458.14|456.24|5
1731964350000|2024-11-18 21:12:30|458.17|456.27|458.43|456.53|458.43|456.53|458.17|456.27|17
1731964360000|2024-11-18 21:12:40|458.45|456.55|462.21|460.31|462.21|460.31|458.45|456.55|26
1731964370000|2024-11-18 21:12:50|462.2|460.3|462.42|460.52|462.43|460.53|462.14|460.24|16
1731964380000|2024-11-18 21:13:00|462.18|460.28|459.17|457.27|462.18|460.28|459.17|457.27|23
1731964390000|2024-11-18 21:13:10|459.11|457.21|458.2|456.3|459.18|457.28|458.2|456.3|16
1731964400000|2024-11-18 21:13:20|458.17|456.27|461.57|459.67|461.57|459.67|458.02|456.12|25
1731964410000|2024-11-18 21:13:30|461.56|459.66|461.44|459.54|461.56|459.66|461.44|459.54|17
1731964420000|2024-11-18 21:13:40|461.38|459.48|460.64|458.74|461.38|459.48|460.62|458.72|25
1731964430000|2024-11-18 21:13:50|460.63|458.73|460.1|458.2|460.63|458.73|460.1|458.2|22
1731964440000|2024-11-18 21:14:00|460.08|458.18|462.77|460.87|462.92|461.02|459.68|457.78|21
1731964450000|2024-11-18 21:14:10|462.76|460.86|461.89|459.99|462.76|460.86|461.89|459.99|25
1731964460000|2024-11-18 21:14:20|461.88|459.98|461.3|459.4|461.88|459.98|461.3|459.4|25
1731964470000|2024-11-18 21:14:30|461.29|459.39|461.29|459.39|461.45|459.55|461.27|459.37|6
1731964480000|2024-11-18 21:14:40|461.28|459.38|461.94|460.04|462.17|460.27|461.28|459.38|15
1731964490000|2024-11-18 21:14:50|461.93|460.03|461.34|459.44|461.95|460.05|461.34|459.44|20
1731964500000|2024-11-18 21:15:00|461.33|459.43|460.44|458.54|461.33|459.43|460.44|458.54|14
1731964510000|2024-11-18 21:15:10|460.47|458.57|461.17|459.27|461.2|459.3|460.47|458.57|20
1731964520000|2024-11-18 21:15:20|461.16|459.26|459.88|457.98|461.16|459.26|459.88|457.98|13
1731964530000|2024-11-18 21:15:30|459.87|457.97|462.88|460.98|462.91|461.01|459.44|457.54|27
1731964540000|2024-11-18 21:15:40|462.87|460.97|463.15|461.25|463.15|461.25|462.22|460.32|18
1731964550000|2024-11-18 21:15:50|463.16|461.26|463.51|461.61|463.61|461.71|463.09|461.19|18
1731964560000|2024-11-18 21:16:00|463.5|461.6|462.27|460.37|463.5|461.6|462.27|460.37|26
1731964570000|2024-11-18 21:16:10|462.28|460.38|462.27|460.37|462.29|460.39|462.27|460.37|4
1731964580000|2024-11-18 21:16:20|462.28|460.38|464.32|462.42|464.38|462.48|462.27|460.37|18
1731964590000|2024-11-18 21:16:30|464.31|462.41|464.48|462.58|464.48|462.58|464.3|462.4|7
1731964600000|2024-11-18 21:16:40|464.46|462.56|464.19|462.29|464.46|462.56|464.12|462.22|9
1731964610000|2024-11-18 21:16:50|464.2|462.3|463.81|461.91|464.2|462.3|463.79|461.89|10
1731964620000|2024-11-18 21:17:00|463.72|461.82|469.99|468.09|472.45|470.55|463.04|461.14|28
1731964630000|2024-11-18 21:17:10|470|468.1|470.26|468.36|470.91|469.01|469.9|468|17
1731964640000|2024-11-18 21:17:20|470.27|468.37|470.59|468.69|470.85|468.95|470.27|468.37|13
1731964650000|2024-11-18 21:17:30|470.6|468.7|470.31|468.41|470.6|468.7|470.31|468.41|6
1731964660000|2024-11-18 21:17:40|470.3|468.4|469.93|468.03|470.57|468.67|469.91|468.01|12
1731964670000|2024-11-18 21:17:50|470.42|468.52|471.04|469.14|471.66|469.76|470.02|468.12|11
1731964680000|2024-11-18 21:18:00|471.03|469.13|470.45|468.55|471.25|469.35|470.2|468.3|21
1731964690000|2024-11-18 21:18:10|470.44|468.54|468.62|466.72|470.44|468.54|468.62|466.72|24
1731964700000|2024-11-18 21:18:20|468.61|466.71|468.61|466.71|468.61|466.71|468.58|466.68|7
1731964710000|2024-11-18 21:18:30|468.6|466.7|468.64|466.74|468.64|466.74|468.6|466.7|5
1731964720000|2024-11-18 21:18:40|468.65|466.75|467.18|465.28|468.65|466.75|467.18|465.28|21
1731964730000|2024-11-18 21:18:50|466.64|464.74|466.33|464.43|466.65|464.75|466.33|464.43|16
1731964740000|2024-11-18 21:19:00|466.32|464.42|465.39|463.49|466.68|464.78|465.37|463.47|23
1731964750000|2024-11-18 21:19:10|465.38|463.48|466.84|464.94|468.71|466.81|465.38|463.48|25
1731964760000|2024-11-18 21:19:20|466.83|464.93|465.84|463.94|466.84|464.94|465.84|463.94|19
1731964770000|2024-11-18 21:19:30|465.72|463.82|464.92|463.02|465.72|463.82|464.91|463.01|21
1731964780000|2024-11-18 21:19:40|464.93|463.03|464.91|463.01|465.03|463.13|464.91|463.01|7
1731964790000|2024-11-18 21:19:50|464.9|463|463.99|462.09|464.9|463|463.99|462.09|27
1731964800000|2024-11-18 21:20:00|463.98|462.08|463.52|461.62|463.98|462.08|463.38|461.48|26
1731964810000|2024-11-18 21:20:10|463.64|461.74|463.12|461.22|463.64|461.74|463.12|461.22|25
1731964820000|2024-11-18 21:20:20|463.11|461.21|462.66|460.76|463.11|461.21|462.53|460.63|24
1731964830000|2024-11-18 21:20:30|462.65|460.75|462.34|460.44|462.65|460.75|462.32|460.42|23
1731964840000|2024-11-18 21:20:40|462.33|460.43|462.24|460.34|462.35|460.45|462.18|460.28|16
1731964850000|2024-11-18 21:20:50|462.18|460.28|462.46|460.56|462.46|460.56|462.16|460.26|12
1731964860000|2024-11-18 21:21:00|462.47|460.57|462.31|460.41|462.48|460.58|462.31|460.41|21
1731964870000|2024-11-18 21:21:10|462.3|460.4|462.17|460.27|462.3|460.4|462.13|460.23|12
1731964880000|2024-11-18 21:21:20|462.18|460.28|462.41|460.51|462.41|460.51|462.18|460.28|9
1731964890000|2024-11-18 21:21:30|462.42|460.52|462.46|460.56|462.47|460.57|462.42|460.52|9
1731964900000|2024-11-18 21:21:40|462.47|460.57|462.48|460.58|462.54|460.64|462.46|460.56|10
1731964910000|2024-11-18 21:21:50|462.47|460.57|462.04|460.14|462.47|460.57|462.04|460.14|26
1731964920000|2024-11-18 21:22:00|462.03|460.13|461.6|459.7|462.03|460.13|461.6|459.7|26
1731964930000|2024-11-18 21:22:10|461.59|459.69|461.57|459.67|461.6|459.7|461.57|459.67|7
1731964940000|2024-11-18 21:22:20|461.58|459.68|463.1|461.2|463.29|461.39|461.57|459.67|20
1731964950000|2024-11-18 21:22:30|463.09|461.19|462.6|460.7|463.09|461.19|462.6|460.7|28
1731964960000|2024-11-18 21:22:40|462.59|460.69|462.06|460.16|462.59|460.69|462.06|460.16|31
1731964970000|2024-11-18 21:22:50|462.05|460.15|461.81|459.91|462.05|460.15|461.81|459.91|25
1731964980000|2024-11-18 21:23:00|461.82|459.92|461.86|459.96|461.96|460.06|461.82|459.92|7
1731964990000|2024-11-18 21:23:10|461.85|459.95|461.72|459.82|461.85|459.95|461.68|459.78|10
1731965000000|2024-11-18 21:23:20|461.73|459.83|461.72|459.82|461.73|459.83|461.71|459.81|8
1731965010000|2024-11-18 21:23:30|461.71|459.81|461.2|459.3|461.71|459.81|461.2|459.3|21
1731965020000|2024-11-18 21:23:40|461.19|459.29|460.73|458.83|461.19|459.29|460.68|458.78|15
1731965030000|2024-11-18 21:23:50|460.57|458.67|460.54|458.64|460.59|458.69|460.54|458.64|8
1731965040000|2024-11-18 21:24:00|460.42|458.52|460.25|458.35|460.42|458.52|460.25|458.35|8
1731965050000|2024-11-18 21:24:10|460.24|458.34|459.83|457.93|460.24|458.34|459.83|457.93|24
1731965060000|2024-11-18 21:24:20|459.82|457.92|459.75|457.85|459.83|457.93|459.75|457.85|9
1731965070000|2024-11-18 21:24:30|459.76|457.86|459.58|457.68|459.76|457.86|459.58|457.68|10
1731965080000|2024-11-18 21:24:40|459.57|457.67|459.09|457.19|459.57|457.67|459.04|457.14|23
1731965090000|2024-11-18 21:24:50|459.08|457.18|458.75|456.85|459.08|457.18|458.73|456.83|26
1731965100000|2024-11-18 21:25:00|460.23|458.33|459.62|457.72|460.23|458.33|459.62|457.72|23
1731965110000|2024-11-18 21:25:10|459.61|457.71|459.24|457.34|459.61|457.71|459.24|457.34|25
1731965120000|2024-11-18 21:25:20|459.23|457.33|458.89|456.99|459.23|457.33|458.89|456.99|25
1731965130000|2024-11-18 21:25:30|458.88|456.98|458.92|457.02|458.95|457.05|458.88|456.98|10
1731965140000|2024-11-18 21:25:40|458.91|457.01|458.96|457.06|458.99|457.09|458.88|456.98|15
1731965150000|2024-11-18 21:25:50|458.97|457.07|458.94|457.04|458.97|457.07|458.94|457.04|8
1731965160000|2024-11-18 21:26:00|459.44|457.54|459.43|457.53|459.45|457.55|459.27|457.37|13
1731965170000|2024-11-18 21:26:10|459.42|457.52|459.45|457.55|459.46|457.56|459.42|457.52|10
1731965180000|2024-11-18 21:26:20|459.49|457.59|459.61|457.71|459.61|457.71|459.49|457.59|13
1731965190000|2024-11-18 21:26:30|459.62|457.72|459.61|457.71|459.62|457.72|459.61|457.71|2
1731965200000|2024-11-18 21:26:40|459.6|457.7|459.58|457.68|459.6|457.7|459.58|457.68|5
1731965210000|2024-11-18 21:26:50|459.57|457.67|459.16|457.26|459.58|457.68|459.16|457.26|26
1731965220000|2024-11-18 21:27:00|458.89|456.99|459.49|457.59|459.49|457.59|458.88|456.98|14
1731965230000|2024-11-18 21:27:10|459.5|457.6|459.53|457.63|459.53|457.63|459.5|457.6|6
1731965240000|2024-11-18 21:27:20|459.54|457.64|459.57|457.67|459.58|457.68|459.54|457.64|5
1731965250000|2024-11-18 21:27:30|459.56|457.66|459.56|457.66|459.56|457.66|459.55|457.65|3
1731965260000|2024-11-18 21:27:40|459.55|457.65|459.53|457.63|459.55|457.65|459.53|457.63|2
1731965270000|2024-11-18 21:27:50|459.52|457.62|459.24|457.34|459.53|457.63|459.24|457.34|15
1731965280000|2024-11-18 21:28:00|459.22|457.32|459.65|457.75|459.65|457.75|459.22|457.32|13
1731965290000|2024-11-18 21:28:10|459.64|457.74|459.54|457.64|459.64|457.74|459.54|457.64|14
1731965300000|2024-11-18 21:28:20|459.53|457.63|459.36|457.46|459.53|457.63|459.33|457.43|14
1731965310000|2024-11-18 21:28:30|459.35|457.45|459.34|457.44|459.38|457.48|459.34|457.44|4
1731965320000|2024-11-18 21:28:40|459.39|457.49|459.33|457.43|459.39|457.49|459.33|457.43|5
1731965330000|2024-11-18 21:28:50|459.32|457.42|459.4|457.5|459.42|457.52|459.32|457.42|14
1731965340000|2024-11-18 21:29:00|460.68|458.78|460.58|458.68|460.75|458.85|460.27|458.37|9
1731965350000|2024-11-18 21:29:10|460.57|458.67|460.58|458.68|460.58|458.68|460.57|458.67|2
1731965360000|2024-11-18 21:29:20|460.59|458.69|460.6|458.7|460.61|458.71|460.58|458.68|5
1731965370000|2024-11-18 21:29:30|460.59|458.69|460.18|458.28|460.59|458.69|460.18|458.28|19
1731965380000|2024-11-18 21:29:40|460.17|458.27|459.57|457.67|460.17|458.27|459.57|457.67|30
1731965390000|2024-11-18 21:29:50|459.59|457.69|459.42|457.52|459.59|457.69|459.42|457.52|14
1731965400000|2024-11-18 21:30:00|459.41|457.51|459.39|457.49|459.62|457.72|459.39|457.49|9
1731965410000|2024-11-18 21:30:10|459.4|457.5|459.6|457.7|459.77|457.87|459.4|457.5|13
1731965420000|2024-11-18 21:30:20|459.61|457.71|459.52|457.62|459.62|457.72|459.52|457.62|9
1731965430000|2024-11-18 21:30:30|459.53|457.63|459.31|457.41|459.53|457.63|459.31|457.41|14
1731965440000|2024-11-18 21:30:40|459.27|457.37|459.44|457.54|459.46|457.56|459.25|457.35|10
1731965450000|2024-11-18 21:30:50|459.45|457.55|459.57|457.67|459.58|457.68|459.44|457.54|8
1731965460000|2024-11-18 21:31:00|459.67|457.77|460.05|458.15|460.16|458.26|459.58|457.68|20
1731965470000|2024-11-18 21:31:10|460.04|458.14|460.05|458.15|460.05|458.15|460.03|458.13|12
1731965480000|2024-11-18 21:31:20|460.04|458.14|460.15|458.25|460.25|458.35|460.04|458.14|15
1731965490000|2024-11-18 21:31:30|460.16|458.26|459.89|457.99|460.16|458.26|459.89|457.99|26
1731965500000|2024-11-18 21:31:40|459.88|457.98|459.71|457.81|459.88|457.98|459.69|457.79|18
1731965510000|2024-11-18 21:31:50|459.7|457.8|459.39|457.49|459.7|457.8|459.39|457.49|13
1731965520000|2024-11-18 21:32:00|459.38|457.48|459.43|457.53|459.44|457.54|459.37|457.47|10
1731965530000|2024-11-18 21:32:10|459.44|457.54|459.45|457.55|459.45|457.55|459.43|457.53|4
1731965540000|2024-11-18 21:32:20|459.46|457.56|459.4|457.5|459.62|457.72|459.39|457.49|14
1731965550000|2024-11-18 21:32:30|459.41|457.51|459.42|457.52|459.46|457.56|459.39|457.49|9
1731965560000|2024-11-18 21:32:40|459.43|457.53|459.42|457.52|459.43|457.53|459.41|457.51|6
1731965570000|2024-11-18 21:32:50|459.6|457.7|459.21|457.31|459.6|457.7|459.21|457.31|28
1731965580000|2024-11-18 21:33:00|459.2|457.3|459.24|457.34|459.25|457.35|459.2|457.3|10
1731965590000|2024-11-18 21:33:10|459.17|457.27|458.99|457.09|459.19|457.29|458.96|457.06|9
1731965600000|2024-11-18 21:33:20|458.98|457.08|458.65|456.75|458.98|457.08|458.65|456.75|18
1731965610000|2024-11-18 21:33:30|458.66|456.76|458.63|456.73|458.68|456.78|458.63|456.73|9
1731965620000|2024-11-18 21:33:40|458.62|456.72|458.4|456.5|458.64|456.74|458.4|456.5|13
1731965630000|2024-11-18 21:33:50|458.39|456.49|457.9|456|458.39|456.49|457.9|456|24
1731965640000|2024-11-18 21:34:00|457.89|455.99|457.96|456.06|457.97|456.07|457.87|455.97|15
1731965650000|2024-11-18 21:34:10|457.95|456.05|457.96|456.06|457.96|456.06|457.95|456.05|4
1731965660000|2024-11-18 21:34:20|457.95|456.05|457.82|455.92|457.95|456.05|457.78|455.88|6
1731965670000|2024-11-18 21:34:30|457.81|455.91|457.76|455.86|457.81|455.91|457.75|455.85|9
1731965680000|2024-11-18 21:34:40|457.77|455.87|457.68|455.78|457.77|455.87|457.68|455.78|7
1731965690000|2024-11-18 21:34:50|457.67|455.77|457.65|455.75|457.67|455.77|457.65|455.75|3
1731965700000|2024-11-18 21:35:00|457.64|455.74|457.75|455.85|457.86|455.96|457.56|455.66|18
1731965710000|2024-11-18 21:35:10|457.74|455.84|457.68|455.78|457.74|455.84|457.65|455.75|13
1731965720000|2024-11-18 21:35:20|457.67|455.77|457.63|455.73|457.67|455.77|457.63|455.73|7
1731965730000|2024-11-18 21:35:30|457.62|455.72|457.62|455.72|457.66|455.76|457.6|455.7|8
1731965740000|2024-11-18 21:35:40|457.61|455.71|457.5|455.6|457.65|455.75|457.48|455.58|15
1731965750000|2024-11-18 21:35:50|457.49|455.59|457.46|455.56|457.52|455.62|457.46|455.56|6
1731965760000|2024-11-18 21:36:00|457.47|455.57|457.82|455.92|457.83|455.93|457.47|455.57|14
1731965770000|2024-11-18 21:36:10|457.84|455.94|457.68|455.78|457.88|455.98|457.67|455.77|11
1731965780000|2024-11-18 21:36:20|457.67|455.77|457.6|455.7|457.67|455.77|457.55|455.65|18
1731965790000|2024-11-18 21:36:30|457.59|455.69|457.58|455.68|457.6|455.7|457.58|455.68|4
1731965800000|2024-11-18 21:36:40|457.57|455.67|457.44|455.54|457.57|455.67|457.44|455.54|9
1731965810000|2024-11-18 21:36:50|457.45|455.55|457.42|455.52|457.45|455.55|457.4|455.5|6
1731965820000|2024-11-18 21:37:00|457.51|455.61|457.55|455.65|457.55|455.65|457.51|455.61|9
1731965830000|2024-11-18 21:37:10|457.54|455.64|457.61|455.71|457.63|455.73|457.53|455.63|14
1731965840000|2024-11-18 21:37:20|457.63|455.73|457.59|455.69|457.63|455.73|457.59|455.69|8
1731965850000|2024-11-18 21:37:30|457.58|455.68|457.56|455.66|457.59|455.69|457.56|455.66|5
1731965860000|2024-11-18 21:37:40|457.55|455.65|457.8|455.9|457.8|455.9|457.41|455.51|12
1731965870000|2024-11-18 21:37:50|457.81|455.91|457.86|455.96|457.86|455.96|457.81|455.91|6
1731965880000|2024-11-18 21:38:00|458.22|456.32|458.26|456.36|458.3|456.4|458.13|456.23|13
1731965890000|2024-11-18 21:38:10|458.25|456.35|458.2|456.3|458.25|456.35|458.2|456.3|8
1731965900000|2024-11-18 21:38:20|458.19|456.29|458.13|456.23|458.19|456.29|458.07|456.17|11
1731965910000|2024-11-18 21:38:30|458.14|456.24|458.13|456.23|458.14|456.24|458.12|456.22|4
1731965920000|2024-11-18 21:38:40|458.51|456.61|458.42|456.52|458.52|456.62|458.41|456.51|14
1731965930000|2024-11-18 21:38:50|458.41|456.51|458.42|456.52|458.43|456.53|458.41|456.51|6
1731965940000|2024-11-18 21:39:00|458.61|456.71|458.6|456.7|458.65|456.75|458.57|456.67|14
1731965950000|2024-11-18 21:39:10|458.59|456.69|458.31|456.41|458.59|456.69|458.31|456.41|15
1731965960000|2024-11-18 21:39:20|458.32|456.42|458.6|456.7|458.6|456.7|458.32|456.42|13
1731965970000|2024-11-18 21:39:30|458.59|456.69|458.62|456.72|458.64|456.74|458.59|456.69|11
1731965980000|2024-11-18 21:39:40|458.63|456.73|458.63|456.73|458.69|456.79|458.62|456.72|9
1731965990000|2024-11-18 21:39:50|458.64|456.74|458.64|456.74|458.67|456.77|458.64|456.74|3
1731966000000|2024-11-18 21:40:00|458.82|456.92|458.87|456.97|459.03|457.13|458.81|456.91|18
1731966010000|2024-11-18 21:40:10|458.86|456.96|458.57|456.67|458.86|456.96|458.57|456.67|23
1731966020000|2024-11-18 21:40:20|458.56|456.66|458.4|456.5|458.56|456.66|458.4|456.5|10
1731966030000|2024-11-18 21:40:30|458.39|456.49|458.27|456.37|458.39|456.49|458.27|456.37|9
1731966040000|2024-11-18 21:40:40|458.29|456.39|458.26|456.36|458.29|456.39|458.25|456.35|5
1731966050000|2024-11-18 21:40:50|458.25|456.35|458.45|456.55|458.58|456.68|458.24|456.34|10
1731966060000|2024-11-18 21:41:00|458.46|456.56|458.57|456.67|458.57|456.67|458.44|456.54|9
1731966070000|2024-11-18 21:41:10|458.61|456.71|458.79|456.89|458.79|456.89|458.61|456.71|12
1731966080000|2024-11-18 21:41:20|458.78|456.88|458.86|456.96|458.9|457|458.78|456.88|11
1731966090000|2024-11-18 21:41:30|458.87|456.97|458.87|456.97|458.88|456.98|458.87|456.97|3
1731966100000|2024-11-18 21:41:40|458.95|457.05|459.06|457.16|459.06|457.16|458.94|457.04|6
1731966110000|2024-11-18 21:41:50|459.07|457.17|459.06|457.16|459.09|457.19|459.05|457.15|9
1731966120000|2024-11-18 21:42:00|459.07|457.17|459.07|457.17|459.07|457.17|459.06|457.16|3
1731966130000|2024-11-18 21:42:10|459.08|457.18|459.23|457.33|459.26|457.36|459.07|457.17|7
1731966140000|2024-11-18 21:42:20|459.22|457.32|459.3|457.4|459.3|457.4|459.22|457.32|6
1731966150000|2024-11-18 21:42:30|459.31|457.41|459.28|457.38|459.32|457.42|459.28|457.38|8
1731966160000|2024-11-18 21:42:40|459.27|457.37|459.16|457.26|459.28|457.38|459.15|457.25|12
1731966170000|2024-11-18 21:42:50|459.15|457.25|459.14|457.24|459.17|457.27|459.13|457.23|11
1731966180000|2024-11-18 21:43:00|459.15|457.25|459.13|457.23|459.15|457.25|459.12|457.22|5
1731966190000|2024-11-18 21:43:10|459.12|457.22|459.33|457.43|459.33|457.43|459.12|457.22|5
1731966200000|2024-11-18 21:43:20|459.34|457.44|459.35|457.45|459.36|457.46|459.34|457.44|4
1731966210000|2024-11-18 21:43:30|459.34|457.44|459.09|457.19|459.34|457.44|459.09|457.19|15
1731966220000|2024-11-18 21:43:40|459.08|457.18|458.89|456.99|459.08|457.18|458.88|456.98|14
1731966230000|2024-11-18 21:43:50|458.81|456.91|458.27|456.37|458.81|456.91|458.27|456.37|23
1731966240000|2024-11-18 21:44:00|458.26|456.36|458.22|456.32|458.26|456.36|458.22|456.32|10
1731966250000|2024-11-18 21:44:10|458.21|456.31|457.93|456.03|458.21|456.31|457.93|456.03|17
1731966260000|2024-11-18 21:44:20|457.94|456.04|458.07|456.17|458.11|456.21|457.93|456.03|7
1731966270000|2024-11-18 21:44:30|458.09|456.19|457.88|455.98|458.09|456.19|457.88|455.98|13
1731966280000|2024-11-18 21:44:40|457.87|455.97|457.85|455.95|457.87|455.97|457.85|455.95|3
1731966290000|2024-11-18 21:44:50|457.84|455.94|457.82|455.92|457.84|455.94|457.82|455.92|3
1731966300000|2024-11-18 21:45:00|457.81|455.91|457.81|455.91|457.83|455.93|457.81|455.91|6
1731966310000|2024-11-18 21:45:10|457.8|455.9|457.7|455.8|457.8|455.9|457.7|455.8|9
1731966320000|2024-11-18 21:45:20|457.69|455.79|457.68|455.78|457.69|455.79|457.67|455.77|4
1731966330000|2024-11-18 21:45:30|457.67|455.77|458.53|456.63|459.18|457.28|457.67|455.77|25
1731966340000|2024-11-18 21:45:40|458.52|456.62|458.04|456.14|458.52|456.62|458.04|456.14|22
1731966350000|2024-11-18 21:45:50|458.03|456.13|457.74|455.84|458.03|456.13|457.74|455.84|9
1731966360000|2024-11-18 21:46:00|457.75|455.85|457.64|455.74|457.75|455.85|457.64|455.74|10
1731966370000|2024-11-18 21:46:10|457.68|455.78|457.64|455.74|457.69|455.79|457.62|455.72|13
1731966380000|2024-11-18 21:46:20|457.63|455.73|457.39|455.49|457.63|455.73|457.39|455.49|13
1731966390000|2024-11-18 21:46:30|457.38|455.48|457.35|455.45|457.38|455.48|457.35|455.45|6
1731966400000|2024-11-18 21:46:40|457.37|455.47|457.33|455.43|457.37|455.47|457.33|455.43|4
1731966410000|2024-11-18 21:46:50|457.36|455.46|457.07|455.17|457.36|455.46|457.01|455.11|17
1731966420000|2024-11-18 21:47:00|457.06|455.16|457.24|455.34|457.25|455.35|457.06|455.16|12
1731966430000|2024-11-18 21:47:10|457.33|455.43|457.48|455.58|457.6|455.7|457.29|455.39|8
1731966440000|2024-11-18 21:47:20|457.49|455.59|457.74|455.84|457.83|455.93|457.49|455.59|10
1731966450000|2024-11-18 21:47:30|457.79|455.89|458.52|456.62|458.53|456.63|457.79|455.89|12
1731966460000|2024-11-18 21:47:40|458.53|456.63|458.67|456.77|458.68|456.78|458.53|456.63|8
1731966470000|2024-11-18 21:47:50|458.72|456.82|458.73|456.83|458.73|456.83|458.71|456.81|4
1731966480000|2024-11-18 21:48:00|458.72|456.82|458.68|456.78|458.73|456.83|458.68|456.78|7
1731966490000|2024-11-18 21:48:10|458.67|456.77|458.78|456.88|458.78|456.88|458.67|456.77|4
1731966500000|2024-11-18 21:48:20|458.79|456.89|458.82|456.92|458.82|456.92|458.78|456.88|6
1731966510000|2024-11-18 21:48:30|458.81|456.91|458.78|456.88|458.81|456.91|458.77|456.87|6
1731966520000|2024-11-18 21:48:40|458.77|456.87|458.75|456.85|458.77|456.87|458.75|456.85|5
1731966530000|2024-11-18 21:48:50|458.74|456.84|458.39|456.49|458.77|456.87|458.39|456.49|8
1731966540000|2024-11-18 21:49:00|458.41|456.51|458.41|456.51|458.42|456.52|458.38|456.48|6
1731966550000|2024-11-18 21:49:10|458.42|456.52|458.51|456.61|458.53|456.63|458.42|456.52|7
1731966560000|2024-11-18 21:49:20|458.5|456.6|458.72|456.82|458.72|456.82|458.5|456.6|6
1731966570000|2024-11-18 21:49:30|458.73|456.83|458.74|456.84|458.74|456.84|458.73|456.83|2
1731966580000|2024-11-18 21:49:40|458.75|456.85|458.76|456.86|458.8|456.9|458.75|456.85|9
1731966590000|2024-11-18 21:49:50|458.75|456.85|458.75|456.85|458.75|456.85|458.74|456.84|3
1731966600000|2024-11-18 21:50:00|458.84|456.94|458.88|456.98|458.88|456.98|458.84|456.94|4
1731966610000|2024-11-18 21:50:10|458.87|456.97|458.71|456.81|458.87|456.97|458.71|456.81|11
1731966620000|2024-11-18 21:50:20|458.64|456.74|458.58|456.68|458.64|456.74|458.58|456.68|10
1731966630000|2024-11-18 21:50:30|458.57|456.67|458.43|456.53|458.57|456.67|458.43|456.53|8
1731966640000|2024-11-18 21:50:40|458.42|456.52|458.14|456.24|458.42|456.52|458.14|456.24|18
1731966650000|2024-11-18 21:50:50|458.13|456.23|458|456.1|458.13|456.23|458|456.1|9
1731966660000|2024-11-18 21:51:00|457.99|456.09|457.85|455.95|457.99|456.09|457.85|455.95|6
1731966670000|2024-11-18 21:51:10|457.84|455.94|457.6|455.7|457.87|455.97|457.6|455.7|17
1731966680000|2024-11-18 21:51:20|457.59|455.69|457.07|455.17|457.59|455.69|457.07|455.17|25
1731966690000|2024-11-18 21:51:30|457.06|455.16|457|455.1|457.06|455.16|457|455.1|12
1731966700000|2024-11-18 21:51:40|457.01|455.11|456.75|454.85|457.01|455.11|456.69|454.79|20
1731966710000|2024-11-18 21:51:50|456.76|454.86|456.65|454.75|456.76|454.86|456.65|454.75|12
1731966720000|2024-11-18 21:52:00|456.66|454.76|456.56|454.66|456.66|454.76|456.54|454.64|8
1731966730000|2024-11-18 21:52:10|456.55|454.65|456.54|454.64|456.56|454.66|456.54|454.64|6
1731966740000|2024-11-18 21:52:20|456.53|454.63|456.52|454.62|456.53|454.63|456.52|454.62|2
1731966750000|2024-11-18 21:52:30|456.53|454.63|456.8|454.9|456.8|454.9|456.53|454.63|8
1731966760000|2024-11-18 21:52:40|456.81|454.91|456.82|454.92|456.82|454.92|456.81|454.91|2
1731966770000|2024-11-18 21:52:50|456.81|454.91|456.9|455|456.9|455|456.8|454.9|5
1731966780000|2024-11-18 21:53:00|456.95|455.05|457.02|455.12|457.06|455.16|456.95|455.05|6
1731966790000|2024-11-18 21:53:10|457.03|455.13|457.01|455.11|457.03|455.13|457.01|455.11|3
1731966800000|2024-11-18 21:53:20|457|455.1|457|455.1|457.02|455.12|457|455.1|5
1731966810000|2024-11-18 21:53:30|456.99|455.09|456.86|454.96|457|455.1|456.86|454.96|7
1731966820000|2024-11-18 21:53:40|456.87|454.97|456.79|454.89|456.87|454.97|456.79|454.89|11
1731966830000|2024-11-18 21:53:50|456.76|454.86|456.54|454.64|456.76|454.86|456.54|454.64|11
1731966840000|2024-11-18 21:54:00|456.53|454.63|455.98|454.08|456.53|454.63|455.98|454.08|19
1731966850000|2024-11-18 21:54:10|455.97|454.07|455.74|453.84|455.97|454.07|455.74|453.84|19
1731966860000|2024-11-18 21:54:20|455.73|453.83|455.72|453.82|455.73|453.83|455.71|453.81|5
1731966870000|2024-11-18 21:54:30|455.71|453.81|455.56|453.66|455.71|453.81|455.52|453.62|12
1731966880000|2024-11-18 21:54:40|455.55|453.65|455.59|453.69|455.59|453.69|455.55|453.65|2
1731966890000|2024-11-18 21:54:50|455.63|453.73|455.9|454|455.9|454|455.63|453.73|13
1731966900000|2024-11-18 21:55:00|455.96|454.06|455.96|454.06|455.97|454.07|455.96|454.06|3
1731966910000|2024-11-18 21:55:10|455.95|454.05|455.95|454.05|455.95|454.05|455.94|454.04|3
1731966920000|2024-11-18 21:55:20|455.94|454.04|455.92|454.02|455.97|454.07|455.92|454.02|7
1731966930000|2024-11-18 21:55:30|455.94|454.04|455.76|453.86|455.94|454.04|455.76|453.86|10
1731966940000|2024-11-18 21:55:40|455.75|453.85|455.84|453.94|455.91|454.01|455.72|453.82|13
1731966950000|2024-11-18 21:55:50|455.83|453.93|455.75|453.85|455.83|453.93|455.75|453.85|9
1731966960000|2024-11-18 21:56:00|455.74|453.84|455.72|453.82|455.74|453.84|455.72|453.82|3
1731966970000|2024-11-18 21:56:10|455.71|453.81|455.31|453.41|455.71|453.81|455.29|453.39|12
1731966980000|2024-11-18 21:56:20|455.3|453.4|455.23|453.33|455.3|453.4|455.22|453.32|10
1731966990000|2024-11-18 21:56:30|455.22|453.32|455.2|453.3|455.22|453.32|455.2|453.3|5
1731967000000|2024-11-18 21:56:40|455.19|453.29|455.18|453.28|455.19|453.29|455.18|453.28|2
1731967010000|2024-11-18 21:56:50|455.17|453.27|455.16|453.26|455.17|453.27|455.16|453.26|2
1731967020000|2024-11-18 21:57:00|455.15|453.25|455.15|453.25|455.17|453.27|455.15|453.25|4
1731967030000|2024-11-18 21:57:10|455.14|453.24|454.99|453.09|455.14|453.24|454.99|453.09|5
1731967040000|2024-11-18 21:57:20|454.94|453.04|454.85|452.95|454.94|453.04|454.85|452.95|5
1731967050000|2024-11-18 21:57:30|454.9|453|455.02|453.12|455.06|453.16|454.9|453|14
1731967060000|2024-11-18 21:57:40|455.01|453.11|455|453.1|455.01|453.11|454.99|453.09|4
1731967070000|2024-11-18 21:57:50|454.99|453.09|455|453.1|455|453.1|454.98|453.08|4
1731967080000|2024-11-18 21:58:00|455.16|453.26|455.13|453.23|455.17|453.27|455.05|453.15|10
1731967090000|2024-11-18 21:58:10|455.14|453.24|455.46|453.56|455.48|453.58|455.14|453.24|8
1731967100000|2024-11-18 21:58:20|455.45|453.55|455.34|453.44|455.45|453.55|455.34|453.44|12
1731967110000|2024-11-18 21:58:30|455.33|453.43|455.32|453.42|455.33|453.43|455.31|453.41|6
1731967120000|2024-11-18 21:58:40|455.31|453.41|455.27|453.37|455.32|453.42|455.27|453.37|6
1731967130000|2024-11-18 21:58:50|455.28|453.38|455.43|453.53|455.44|453.54|455.28|453.38|4
1731967140000|2024-11-18 21:59:00|455.55|453.65|455.56|453.66|455.56|453.66|455.54|453.64|8
1731967150000|2024-11-18 21:59:10|455.57|453.67|455.58|453.68|455.58|453.68|455.57|453.67|2
1731967160000|2024-11-18 21:59:20|455.57|453.67|455.75|453.85|455.75|453.85|455.57|453.67|4
1731967170000|2024-11-18 21:59:30|455.84|453.94|455.89|453.99|456.24|454.34|455.83|453.93|11
1731967180000|2024-11-18 21:59:40|455.98|454.08|455.99|454.09|455.99|454.09|455.98|454.08|2
1731967190000|2024-11-18 21:59:50|456|454.1|456.07|454.17|456.29|454.39|456|454.1|7
1731967200000|2024-11-18 22:00:00|456.12|454.22|456.5|454.6|456.5|454.6|456.07|454.17|16
1731967210000|2024-11-18 22:00:10|456.52|454.62|457|455.1|457.01|455.11|456.51|454.61|15
1731967220000|2024-11-18 22:00:20|457.01|455.11|457.74|455.84|457.78|455.88|457.01|455.11|18
1731967230000|2024-11-18 22:00:30|457.73|455.83|457.67|455.77|457.73|455.83|457.67|455.77|9
1731967240000|2024-11-18 22:00:40|457.66|455.76|457.63|455.73|457.67|455.77|457.63|455.73|6
1731967250000|2024-11-18 22:00:50|457.62|455.72|457.45|455.55|457.63|455.73|457.45|455.55|13
1731967260000|2024-11-18 22:01:00|457.46|455.56|457.44|455.54|457.49|455.59|457.44|455.54|9
1731967270000|2024-11-18 22:01:10|457.43|455.53|457.61|455.71|457.61|455.71|457.42|455.52|7
1731967280000|2024-11-18 22:01:20|457.62|455.72|457.65|455.75|457.65|455.75|457.62|455.72|4
1731967290000|2024-11-18 22:01:30|457.66|455.76|457.79|455.89|457.79|455.89|457.66|455.76|4
1731967300000|2024-11-18 22:01:40|457.8|455.9|457.77|455.87|457.83|455.93|457.77|455.87|9
1731967310000|2024-11-18 22:01:50|457.78|455.88|457.77|455.87|457.78|455.88|457.76|455.86|6
1731967320000|2024-11-18 22:02:00|457.76|455.86|457.76|455.86|457.76|455.86|457.75|455.85|3
1731967330000|2024-11-18 22:02:10|457.75|455.85|457.74|455.84|457.76|455.86|457.73|455.83|7
1731967340000|2024-11-18 22:02:20|457.67|455.77|457.5|455.6|457.7|455.8|457.5|455.6|10
1731967350000|2024-11-18 22:02:30|457.53|455.63|457.51|455.61|457.53|455.63|457.48|455.58|8
1731967360000|2024-11-18 22:02:40|457.48|455.58|457.62|455.72|457.66|455.76|457.48|455.58|6
1731967370000|2024-11-18 22:02:50|457.61|455.71|458.69|456.79|458.69|456.79|457.61|455.71|13
1731967380000|2024-11-18 22:03:00|458.7|456.8|459.88|457.98|460.23|458.33|458.69|456.79|24
1731967390000|2024-11-18 22:03:10|459.87|457.97|459.51|457.61|459.87|457.97|459.49|457.59|24
1731967400000|2024-11-18 22:03:20|459.5|457.6|459.51|457.61|459.52|457.62|459.5|457.6|4
1731967410000|2024-11-18 22:03:30|459.5|457.6|459.5|457.6|459.62|457.72|459.5|457.6|8
1731967420000|2024-11-18 22:03:40|459.52|457.62|459.46|457.56|459.52|457.62|459.46|457.56|8
1731967430000|2024-11-18 22:03:50|459.62|457.72|459.65|457.75|459.65|457.75|459.62|457.72|4
1731967440000|2024-11-18 22:04:00|459.66|457.76|459.72|457.82|459.72|457.82|459.66|457.76|6
1731967450000|2024-11-18 22:04:10|459.73|457.83|459.75|457.85|459.75|457.85|459.73|457.83|3
1731967460000|2024-11-18 22:04:20|459.77|457.87|459.88|457.98|459.88|457.98|459.77|457.87|5
1731967470000|2024-11-18 22:04:30|459.87|457.97|459.25|457.35|459.87|457.97|459.25|457.35|23
1731967480000|2024-11-18 22:04:40|459.24|457.34|459.06|457.16|459.24|457.34|459.06|457.16|19
1731967490000|2024-11-18 22:04:50|459.05|457.15|458.74|456.84|459.05|457.15|458.74|456.84|29
1731967500000|2024-11-18 22:05:00|458.73|456.83|458.27|456.37|458.79|456.89|458.26|456.36|16
1731967510000|2024-11-18 22:05:10|458.26|456.36|458.4|456.5|458.41|456.51|458.26|456.36|4
1731967520000|2024-11-18 22:05:20|458.41|456.51|458.52|456.62|458.52|456.62|458.41|456.51|5
1731967530000|2024-11-18 22:05:30|458.53|456.63|458.54|456.64|458.54|456.64|458.53|456.63|2
1731967540000|2024-11-18 22:05:40|458.55|456.65|458.57|456.67|458.57|456.67|458.55|456.65|3
1731967550000|2024-11-18 22:05:50|458.56|456.66|458.57|456.67|458.58|456.68|458.56|456.66|5
1731967560000|2024-11-18 22:06:00|458.58|456.68|458.34|456.44|458.58|456.68|458.34|456.44|9
1731967570000|2024-11-18 22:06:10|458.38|456.48|458.36|456.46|458.38|456.48|458.36|456.46|5
1731967580000|2024-11-18 22:06:20|458.35|456.45|458|456.1|458.35|456.45|457.86|455.96|16
1731967590000|2024-11-18 22:06:30|457.99|456.09|457.98|456.08|458|456.1|457.98|456.08|4
1731967600000|2024-11-18 22:06:40|457.99|456.09|457.96|456.06|457.99|456.09|457.96|456.06|6
1731967610000|2024-11-18 22:06:50|458.12|456.22|458.3|456.4|458.42|456.52|458.05|456.15|21
1731967620000|2024-11-18 22:07:00|458.28|456.38|457.96|456.06|458.28|456.38|457.96|456.06|26
1731967630000|2024-11-18 22:07:10|457.95|456.05|458.2|456.3|458.21|456.31|457.93|456.03|9
1731967640000|2024-11-18 22:07:20|458.19|456.29|458.12|456.22|458.19|456.29|458.12|456.22|14
1731967650000|2024-11-18 22:07:30|458.11|456.21|458.1|456.2|458.11|456.21|458.1|456.2|4
1731967660000|2024-11-18 22:07:40|458.09|456.19|458.07|456.17|458.09|456.19|458.07|456.17|3
1731967670000|2024-11-18 22:07:50|458.09|456.19|458.05|456.15|458.09|456.19|458.05|456.15|6
1731967680000|2024-11-18 22:08:00|458.09|456.19|458.05|456.15|458.09|456.19|458.05|456.15|3
1731967690000|2024-11-18 22:08:10|458.04|456.14|458.09|456.19|458.1|456.2|458.03|456.13|8
1731967700000|2024-11-18 22:08:20|458.1|456.2|458.1|456.2|458.1|456.2|458.08|456.18|7
1731967710000|2024-11-18 22:08:30|458.09|456.19|458.07|456.17|458.09|456.19|458.07|456.17|3
1731967720000|2024-11-18 22:08:40|458.06|456.16|457.85|455.95|458.06|456.16|457.85|455.95|11
1731967730000|2024-11-18 22:08:50|457.86|455.96|457.84|455.94|457.86|455.96|457.84|455.94|3
1731967740000|2024-11-18 22:09:00|457.81|455.91|457.77|455.87|457.81|455.91|457.77|455.87|7
1731967750000|2024-11-18 22:09:10|457.76|455.86|457.6|455.7|457.76|455.86|457.6|455.7|5
1731967760000|2024-11-18 22:09:20|457.59|455.69|457.63|455.73|457.63|455.73|457.58|455.68|3
1731967770000|2024-11-18 22:09:30|457.57|455.67|457.64|455.74|457.65|455.75|457.55|455.65|8
1731967780000|2024-11-18 22:09:40|457.65|455.75|457.66|455.76|457.66|455.76|457.65|455.75|2
1731967790000|2024-11-18 22:09:50|457.67|455.77|457.67|455.77|457.67|455.77|457.67|455.77|1
1731967800000|2024-11-18 22:10:00|457.66|455.76|457.62|455.72|457.74|455.84|457.62|455.72|8
1731967810000|2024-11-18 22:10:10|457.61|455.71|457.49|455.59|457.62|455.72|457.49|455.59|11
1731967820000|2024-11-18 22:10:20|457.47|455.57|457.3|455.4|457.47|455.57|457.3|455.4|10
1731967830000|2024-11-18 22:10:30|457.29|455.39|456.97|455.07|457.29|455.39|456.97|455.07|18
1731967840000|2024-11-18 22:10:40|456.96|455.06|456.94|455.04|456.96|455.06|456.94|455.04|3
1731967850000|2024-11-18 22:10:50|456.93|455.03|456.82|454.92|456.93|455.03|456.82|454.92|4
1731967860000|2024-11-18 22:11:00|456.81|454.91|456.79|454.89|456.82|454.92|456.78|454.88|7
1731967870000|2024-11-18 22:11:10|456.78|454.88|456.71|454.81|456.78|454.88|456.71|454.81|6
1731967880000|2024-11-18 22:11:20|456.7|454.8|456.68|454.78|456.7|454.8|456.68|454.78|3
1731967890000|2024-11-18 22:11:30|456.64|454.74|456.58|454.68|456.64|454.74|456.57|454.67|6
1731967900000|2024-11-18 22:11:40|456.57|454.67|456.55|454.65|456.57|454.67|456.55|454.65|3
1731967910000|2024-11-18 22:11:50|456.54|454.64|456.55|454.65|456.55|454.65|456.54|454.64|2
1731967920000|2024-11-18 22:12:00|456.54|454.64|456.79|454.89|456.8|454.9|456.54|454.64|12
1731967930000|2024-11-18 22:12:10|456.8|454.9|456.8|454.9|456.89|454.99|456.79|454.89|9
1731967940000|2024-11-18 22:12:20|456.81|454.91|456.7|454.8|456.81|454.91|456.7|454.8|6
1731967950000|2024-11-18 22:12:30|456.69|454.79|456.62|454.72|456.69|454.79|456.62|454.72|8
1731967960000|2024-11-18 22:12:40|456.64|454.74|456.63|454.73|456.64|454.74|456.63|454.73|4
1731967970000|2024-11-18 22:12:50|456.62|454.72|456.62|454.72|456.62|454.72|456.62|454.72|1
1731967980000|2024-11-18 22:13:00|456.63|454.73|456.83|454.93|456.89|454.99|456.63|454.73|6
1731967990000|2024-11-18 22:13:10|456.82|454.92|457.09|455.19|457.09|455.19|456.82|454.92|11
1731968000000|2024-11-18 22:13:20|457.1|455.2|457.51|455.61|457.52|455.62|457.1|455.2|11
1731968010000|2024-11-18 22:13:30|457.5|455.6|457.51|455.61|457.51|455.61|457.5|455.6|2
1731968020000|2024-11-18 22:13:40|457.5|455.6|457.46|455.56|457.51|455.61|457.46|455.56|6
1731968030000|2024-11-18 22:13:50|457.45|455.55|457.57|455.67|457.6|455.7|457.4|455.5|14
1731968040000|2024-11-18 22:14:00|457.58|455.68|457.76|455.86|457.77|455.87|457.58|455.68|8
1731968050000|2024-11-18 22:14:10|457.77|455.87|457.91|456.01|457.91|456.01|457.77|455.87|7
1731968060000|2024-11-18 22:14:20|457.92|456.02|457.91|456.01|457.92|456.02|457.91|456.01|2
1731968070000|2024-11-18 22:14:30|457.9|456|457.88|455.98|457.9|456|457.87|455.97|5
1731968080000|2024-11-18 22:14:40|457.87|455.97|457.72|455.82|457.87|455.97|457.7|455.8|9
1731968090000|2024-11-18 22:14:50|457.71|455.81|457.71|455.81|457.73|455.83|457.7|455.8|6
1731968100000|2024-11-18 22:15:00|457.7|455.8|457.68|455.78|457.71|455.81|457.68|455.78|7
1731968110000|2024-11-18 22:15:10|457.69|455.79|457.87|455.97|457.89|455.99|457.68|455.78|14
1731968120000|2024-11-18 22:15:20|457.88|455.98|457.88|455.98|457.88|455.98|457.88|455.98|1
1731968130000|2024-11-18 22:15:30|457.95|456.05|457.86|455.96|457.95|456.05|457.86|455.96|7
1731968140000|2024-11-18 22:15:40|457.87|455.97|457.84|455.94|457.87|455.97|457.84|455.94|8
1731968150000|2024-11-18 22:15:50|457.83|455.93|457.68|455.78|457.83|455.93|457.68|455.78|5
1731968160000|2024-11-18 22:16:00|457.69|455.79|457.67|455.77|457.69|455.79|457.66|455.76|5
1731968170000|2024-11-18 22:16:10|457.66|455.76|457.57|455.67|457.67|455.77|457.57|455.67|11
1731968180000|2024-11-18 22:16:20|457.54|455.64|457.69|455.79|457.94|456.04|457.54|455.64|7
1731968190000|2024-11-18 22:16:30|457.67|455.77|457.6|455.7|457.68|455.78|457.59|455.69|5
1731968200000|2024-11-18 22:16:40|457.59|455.69|457.38|455.48|457.59|455.69|457.38|455.48|8
1731968210000|2024-11-18 22:16:50|457.37|455.47|457.35|455.45|457.37|455.47|457.35|455.45|3
1731968220000|2024-11-18 22:17:00|457.3|455.4|457.29|455.39|457.34|455.44|457.27|455.37|13
1731968230000|2024-11-18 22:17:10|457.28|455.38|457.23|455.33|457.28|455.38|457.23|455.33|3
1731968240000|2024-11-18 22:17:20|457.22|455.32|457.18|455.28|457.22|455.32|457.18|455.28|5
1731968250000|2024-11-18 22:17:30|457.17|455.27|457.16|455.26|457.17|455.27|457.16|455.26|2
1731968260000|2024-11-18 22:17:40|457.07|455.17|456.99|455.09|457.16|455.26|456.9|455|9
1731968270000|2024-11-18 22:17:50|456.98|455.08|456.97|455.07|456.98|455.08|456.96|455.06|4
1731968280000|2024-11-18 22:18:00|456.96|455.06|457.12|455.22|457.13|455.23|456.96|455.06|3
1731968290000|2024-11-18 22:18:10|457.11|455.21|457.09|455.19|457.11|455.21|457.09|455.19|7
1731968300000|2024-11-18 22:18:20|457.1|455.2|457.23|455.33|457.23|455.33|457.07|455.17|15
1731968310000|2024-11-18 22:18:30|457.24|455.34|457.44|455.54|457.49|455.59|457.24|455.34|13
1731968320000|2024-11-18 22:18:40|457.43|455.53|457.44|455.54|457.44|455.54|457.43|455.53|2
1731968330000|2024-11-18 22:18:50|457.43|455.53|457.55|455.65|457.55|455.65|457.4|455.5|9
1731968340000|2024-11-18 22:19:00|457.54|455.64|457.47|455.57|457.54|455.64|457.47|455.57|4
1731968350000|2024-11-18 22:19:10|457.48|455.58|457.46|455.56|457.53|455.63|457.45|455.55|8
1731968360000|2024-11-18 22:19:20|457.45|455.55|457.47|455.57|457.47|455.57|457.42|455.52|6
1731968370000|2024-11-18 22:19:30|457.48|455.58|457.48|455.58|457.48|455.58|457.48|455.58|1
1731968380000|2024-11-18 22:19:40|457.49|455.59|457.5|455.6|457.5|455.6|457.49|455.59|2
1731968390000|2024-11-18 22:19:50|457.51|455.61|457.48|455.58|457.51|455.61|457.48|455.58|4
1731968400000|2024-11-18 22:20:00|457.47|455.57|457.32|455.42|457.47|455.57|457.32|455.42|8
1731968410000|2024-11-18 22:20:10|457.31|455.41|457.31|455.41|457.31|455.41|457.3|455.4|3
1731968420000|2024-11-18 22:20:20|457.3|455.4|457.28|455.38|457.3|455.4|457.28|455.38|6
1731968430000|2024-11-18 22:20:30|457.23|455.33|457.2|455.3|457.23|455.33|457.2|455.3|4
1731968440000|2024-11-18 22:20:40|457.19|455.29|457.18|455.28|457.19|455.29|457.18|455.28|2
1731968450000|2024-11-18 22:20:50|457.17|455.27|457.17|455.27|457.18|455.28|457.17|455.27|3
1731968460000|2024-11-18 22:21:00|457.16|455.26|457.15|455.25|457.16|455.26|457.15|455.25|2
1731968470000|2024-11-18 22:21:10|457.14|455.24|457.29|455.39|457.29|455.39|457.14|455.24|6
1731968480000|2024-11-18 22:21:20|457.18|455.28|457.2|455.3|457.2|455.3|457.18|455.28|3
1731968490000|2024-11-18 22:21:30|457.19|455.29|457.18|455.28|457.19|455.29|457.17|455.27|4
1731968500000|2024-11-18 22:21:40|457.17|455.27|457.22|455.32|457.22|455.32|457.17|455.27|7
1731968510000|2024-11-18 22:21:50|457.23|455.33|457.34|455.44|457.34|455.44|457.23|455.33|8
1731968520000|2024-11-18 22:22:00|457.36|455.46|457.36|455.46|457.36|455.46|457.35|455.45|3
1731968530000|2024-11-18 22:22:10|457.35|455.45|457.7|455.8|457.71|455.81|457.35|455.45|9
1731968540000|2024-11-18 22:22:20|457.72|455.82|457.75|455.85|457.75|455.85|457.7|455.8|7
1731968550000|2024-11-18 22:22:30|457.74|455.84|457.8|455.9|457.8|455.9|457.74|455.84|5
1731968560000|2024-11-18 22:22:40|457.79|455.89|457.48|455.58|457.79|455.89|457.48|455.58|15
1731968570000|2024-11-18 22:22:50|457.52|455.62|457.46|455.56|457.52|455.62|457.46|455.56|4
1731968580000|2024-11-18 22:23:00|457.45|455.55|457.43|455.53|457.45|455.55|457.43|455.53|7
1731968590000|2024-11-18 22:23:10|457.42|455.52|457.39|455.49|457.42|455.52|457.39|455.49|4
1731968600000|2024-11-18 22:23:20|457.38|455.48|457.28|455.38|457.38|455.48|457.26|455.36|7
1731968610000|2024-11-18 22:23:30|457.27|455.37|457.28|455.38|457.3|455.4|457.27|455.37|4
1731968620000|2024-11-18 22:23:40|457.27|455.37|457.27|455.37|457.28|455.38|457.27|455.37|5
1731968630000|2024-11-18 22:23:50|457.28|455.38|457.38|455.48|457.39|455.49|457.28|455.38|6
1731968640000|2024-11-18 22:24:00|457.37|455.47|457.41|455.51|457.41|455.51|457.37|455.47|5
1731968650000|2024-11-18 22:24:10|457.42|455.52|457.44|455.54|457.44|455.54|457.42|455.52|3
1731968660000|2024-11-18 22:24:20|457.43|455.53|457.43|455.53|457.45|455.55|457.43|455.53|4
1731968670000|2024-11-18 22:24:30|457.42|455.52|457.5|455.6|457.52|455.62|457.39|455.49|7
1731968680000|2024-11-18 22:24:40|457.52|455.62|457.48|455.58|457.52|455.62|457.48|455.58|5
1731968690000|2024-11-18 22:24:50|457.47|455.57|457.46|455.56|457.47|455.57|457.46|455.56|2
1731968700000|2024-11-18 22:25:00|457.45|455.55|457.46|455.56|457.46|455.56|457.45|455.55|2
1731968710000|2024-11-18 22:25:10|457.45|455.55|457.54|455.64|457.54|455.64|457.37|455.47|6
1731968720000|2024-11-18 22:25:20|457.55|455.65|457.54|455.64|457.55|455.65|457.54|455.64|4
1731968730000|2024-11-18 22:25:30|457.53|455.63|457.52|455.62|457.54|455.64|457.52|455.62|4
1731968740000|2024-11-18 22:25:40|457.51|455.61|457.53|455.63|457.53|455.63|457.51|455.61|4
1731968750000|2024-11-18 22:25:50|457.54|455.64|457.65|455.75|457.67|455.77|457.53|455.63|5
1731968760000|2024-11-18 22:26:00|457.59|455.69|457.45|455.55|457.59|455.69|457.45|455.55|6
1731968770000|2024-11-18 22:26:10|457.44|455.54|457.41|455.51|457.44|455.54|457.41|455.51|4
1731968780000|2024-11-18 22:26:20|457.4|455.5|457.07|455.17|457.4|455.5|457.07|455.17|18
1731968790000|2024-11-18 22:26:30|457.06|455.16|456.81|454.91|457.09|455.19|456.81|454.91|14
1731968800000|2024-11-18 22:26:40|456.77|454.87|456.62|454.72|456.77|454.87|456.62|454.72|12
1731968810000|2024-11-18 22:26:50|456.61|454.71|456.42|454.52|456.61|454.71|456.4|454.5|10
1731968820000|2024-11-18 22:27:00|456.41|454.51|456.35|454.45|456.41|454.51|456.35|454.45|7
1731968830000|2024-11-18 22:27:10|456.34|454.44|456.32|454.42|456.34|454.44|456.32|454.42|5
1731968840000|2024-11-18 22:27:20|456.5|454.6|456.49|454.59|456.52|454.62|456.49|454.59|7
1731968850000|2024-11-18 22:27:30|456.48|454.58|456.48|454.58|456.49|454.59|456.48|454.58|3
1731968860000|2024-11-18 22:27:40|456.47|454.57|456.5|454.6|456.5|454.6|456.46|454.56|3
1731968870000|2024-11-18 22:27:50|456.49|454.59|456.48|454.58|456.49|454.59|456.48|454.58|4
1731968880000|2024-11-18 22:28:00|456.52|454.62|456.34|454.44|456.52|454.62|456.34|454.44|3
1731968890000|2024-11-18 22:28:10|456.33|454.43|456.32|454.42|456.38|454.48|456.32|454.42|8
1731968900000|2024-11-18 22:28:20|456.38|454.48|456.3|454.4|456.38|454.48|456.3|454.4|6
1731968910000|2024-11-18 22:28:30|456.5|454.6|456.52|454.62|456.52|454.62|456.5|454.6|3
1731968920000|2024-11-18 22:28:40|456.53|454.63|456.54|454.64|456.54|454.64|456.52|454.62|6
1731968930000|2024-11-18 22:28:50|456.55|454.65|456.54|454.64|456.55|454.65|456.54|454.64|2
1731968940000|2024-11-18 22:29:00|456.53|454.63|456.97|455.07|456.99|455.09|456.53|454.63|8
1731968950000|2024-11-18 22:29:10|456.98|455.08|456.97|455.07|457|455.1|456.96|455.06|8
1731968960000|2024-11-18 22:29:20|456.96|455.06|456.97|455.07|456.97|455.07|456.95|455.05|5
1731968980000|2024-11-18 22:29:40|456.98|455.08|456.97|455.07|456.98|455.08|456.97|455.07|2
1731968990000|2024-11-18 22:29:50|456.96|455.06|457.01|455.11|457.01|455.11|456.96|455.06|6
1731969000000|2024-11-18 22:30:00|457.02|455.12|457.19|455.29|457.19|455.29|457.02|455.12|3
1731969010000|2024-11-18 22:30:10|457.18|455.28|457.17|455.27|457.21|455.31|457.17|455.27|4
1731969020000|2024-11-18 22:30:20|457.16|455.26|457.21|455.31|457.22|455.32|457.15|455.25|5
1731969030000|2024-11-18 22:30:30|457.2|455.3|457.27|455.37|457.27|455.37|457.2|455.3|2
1731969040000|2024-11-18 22:30:40|457.28|455.38|457.29|455.39|457.29|455.39|457.28|455.38|2
1731969050000|2024-11-18 22:30:50|457.28|455.38|457.26|455.36|457.28|455.38|457.2|455.3|9
1731969060000|2024-11-18 22:31:00|457.27|455.37|457.53|455.63|457.65|455.75|457.27|455.37|8
1731969070000|2024-11-18 22:31:10|457.54|455.64|457.51|455.61|457.55|455.65|457.51|455.61|6
1731969080000|2024-11-18 22:31:20|457.5|455.6|457.49|455.59|457.5|455.6|457.47|455.57|7
1731969090000|2024-11-18 22:31:30|457.48|455.58|457.46|455.56|457.48|455.58|457.46|455.56|5
1731969100000|2024-11-18 22:31:40|457.51|455.61|457.54|455.64|457.54|455.64|457.51|455.61|4
1731969110000|2024-11-18 22:31:50|457.48|455.58|457.64|455.74|457.65|455.75|457.47|455.57|6
1731969120000|2024-11-18 22:32:00|457.65|455.75|457.72|455.82|457.73|455.83|457.64|455.74|6
1731969140000|2024-11-18 22:32:20|457.71|455.81|457.85|455.95|457.86|455.96|457.71|455.81|5
1731969150000|2024-11-18 22:32:30|457.84|455.94|457.83|455.93|457.84|455.94|457.83|455.93|2
1731969160000|2024-11-18 22:32:40|457.84|455.94|457.84|455.94|457.84|455.94|457.83|455.93|3
1731969170000|2024-11-18 22:32:50|457.83|455.93|457.83|455.93|457.85|455.95|457.83|455.93|11
1731969180000|2024-11-18 22:33:00|457.74|455.84|457.62|455.72|457.77|455.87|457.62|455.72|10
1731969190000|2024-11-18 22:33:10|457.61|455.71|457.12|455.22|457.61|455.71|457.12|455.22|17
1731969200000|2024-11-18 22:33:20|457.11|455.21|456.7|454.8|457.11|455.21|456.7|454.8|21
1731969210000|2024-11-18 22:33:30|456.69|454.79|456.56|454.66|456.69|454.79|456.56|454.66|12
1731969220000|2024-11-18 22:33:40|456.55|454.65|456.55|454.65|456.55|454.65|456.54|454.64|5
1731969230000|2024-11-18 22:33:50|456.54|454.64|456.54|454.64|456.55|454.65|456.54|454.64|3
1731969240000|2024-11-18 22:34:00|456.53|454.63|456.51|454.61|456.54|454.64|456.5|454.6|7
1731969250000|2024-11-18 22:34:10|456.5|454.6|456.48|454.58|456.51|454.61|456.48|454.58|5
1731969260000|2024-11-18 22:34:20|456.49|454.59|456.66|454.76|456.66|454.76|456.49|454.59|2
1731969270000|2024-11-18 22:34:30|456.67|454.77|456.67|454.77|456.67|454.77|456.65|454.75|6
1731969280000|2024-11-18 22:34:40|456.66|454.76|456.72|454.82|456.72|454.82|456.66|454.76|4
1731969290000|2024-11-18 22:34:50|456.73|454.83|456.66|454.76|456.8|454.9|456.66|454.76|4
1731969300000|2024-11-18 22:35:00|456.7|454.8|456.86|454.96|456.86|454.96|456.7|454.8|11
1731969310000|2024-11-18 22:35:10|456.85|454.95|457.14|455.24|457.14|455.24|456.85|454.95|11
1731969320000|2024-11-18 22:35:20|457.15|455.25|457.45|455.55|457.45|455.55|457.15|455.25|12
1731969330000|2024-11-18 22:35:30|457.59|455.69|457.67|455.77|457.67|455.77|457.58|455.68|12
1731969340000|2024-11-18 22:35:40|457.68|455.78|457.73|455.83|457.73|455.83|457.68|455.78|10
1731969350000|2024-11-18 22:35:50|457.72|455.82|457.54|455.64|457.72|455.82|457.54|455.64|6
1731969360000|2024-11-18 22:36:00|457.47|455.57|457.49|455.59|457.49|455.59|457.46|455.56|15
1731969370000|2024-11-18 22:36:10|457.48|455.58|457.71|455.81|457.71|455.81|457.48|455.58|14
1731969380000|2024-11-18 22:36:20|457.72|455.82|457.81|455.91|457.82|455.92|457.72|455.82|5
1731969390000|2024-11-18 22:36:30|457.82|455.92|457.92|456.02|457.95|456.05|457.81|455.91|9
1731969400000|2024-11-18 22:36:40|457.93|456.03|457.94|456.04|457.96|456.06|457.93|456.03|5
1731969410000|2024-11-18 22:36:50|458|456.1|458.01|456.11|458.01|456.11|458|456.1|4
1731969420000|2024-11-18 22:37:00|458|456.1|457.98|456.08|458|456.1|457.96|456.06|6
1731969430000|2024-11-18 22:37:10|457.97|456.07|458.02|456.12|458.03|456.13|457.92|456.02|8
1731969440000|2024-11-18 22:37:20|458.03|456.13|458.02|456.12|458.03|456.13|458.02|456.12|6
1731969450000|2024-11-18 22:37:30|458.01|456.11|458.01|456.11|458.01|456.11|458.01|456.11|1
1731969460000|2024-11-18 22:37:40|458|456.1|458.09|456.19|458.09|456.19|458|456.1|10
1731969470000|2024-11-18 22:37:50|458.05|456.15|457.9|456|458.05|456.15|457.9|456|9
1731969480000|2024-11-18 22:38:00|457.89|455.99|457.89|455.99|457.9|456|457.89|455.99|3
1731969490000|2024-11-18 22:38:10|457.88|455.98|457.76|455.86|457.88|455.98|457.76|455.86|6
1731969500000|2024-11-18 22:38:20|457.75|455.85|457.81|455.91|457.81|455.91|457.75|455.85|9
1731969510000|2024-11-18 22:38:30|457.82|455.92|458|456.1|458.07|456.17|457.82|455.92|10
1731969520000|2024-11-18 22:38:40|457.99|456.09|457.97|456.07|457.99|456.09|457.97|456.07|3
1731969530000|2024-11-18 22:38:50|457.96|456.06|457.87|455.97|457.96|456.06|457.87|455.97|3
1731969540000|2024-11-18 22:39:00|457.93|456.03|458.14|456.24|458.14|456.24|457.93|456.03|5
1731969550000|2024-11-18 22:39:10|458.1|456.2|458.24|456.34|458.24|456.34|458.08|456.18|10
1731969560000|2024-11-18 22:39:20|458.25|456.35|458.25|456.35|458.25|456.35|458.25|456.35|1
1731969570000|2024-11-18 22:39:30|458.26|456.36|458.31|456.41|458.31|456.41|458.26|456.36|6
1731969580000|2024-11-18 22:39:40|458.32|456.42|458.37|456.47|458.37|456.47|458.32|456.42|8
1731969590000|2024-11-18 22:39:50|458.38|456.48|458.39|456.49|458.39|456.49|458.38|456.48|2
1731969600000|2024-11-18 22:40:00|458.38|456.48|458.32|456.42|458.6|456.7|458.32|456.42|10
1731969610000|2024-11-18 22:40:10|458.31|456.41|458.34|456.44|458.34|456.44|458.31|456.41|4
1731969620000|2024-11-18 22:40:20|458.35|456.45|458.34|456.44|458.35|456.45|458.34|456.44|2
1731969630000|2024-11-18 22:40:30|458.33|456.43|458.33|456.43|458.33|456.43|458.33|456.43|1
1731969640000|2024-11-18 22:40:40|458.34|456.44|458.42|456.52|458.42|456.52|458.34|456.44|9
1731969650000|2024-11-18 22:40:50|458.44|456.54|458.59|456.69|458.59|456.69|458.44|456.54|9
1731969660000|2024-11-18 22:41:00|458.6|456.7|458.6|456.7|458.6|456.7|458.6|456.7|1
1731969670000|2024-11-18 22:41:10|458.61|456.71|458.63|456.73|458.64|456.74|458.61|456.71|5
1731969680000|2024-11-18 22:41:20|458.62|456.72|458.62|456.72|458.62|456.72|458.62|456.72|1
1731969690000|2024-11-18 22:41:30|458.63|456.73|458.68|456.78|458.68|456.78|458.63|456.73|2
1731969700000|2024-11-18 22:41:40|458.69|456.79|458.68|456.78|458.69|456.79|458.68|456.78|2
1731969710000|2024-11-18 22:41:50|458.67|456.77|458.65|456.75|458.68|456.78|458.65|456.75|5
1731969720000|2024-11-18 22:42:00|458.64|456.74|458.63|456.73|458.64|456.74|458.63|456.73|2
1731969730000|2024-11-18 22:42:10|458.62|456.72|458.61|456.71|458.62|456.72|458.61|456.71|2
1731969740000|2024-11-18 22:42:20|458.6|456.7|458.81|456.91|458.81|456.91|458.6|456.7|5
1731969750000|2024-11-18 22:42:30|458.82|456.92|458.83|456.93|458.83|456.93|458.82|456.92|2
1731969760000|2024-11-18 22:42:40|458.84|456.94|458.85|456.95|458.85|456.95|458.84|456.94|2
1731969770000|2024-11-18 22:42:50|458.84|456.94|458.83|456.93|458.84|456.94|458.83|456.93|2
1731969780000|2024-11-18 22:43:00|458.84|456.94|458.84|456.94|458.84|456.94|458.84|456.94|1
1731969790000|2024-11-18 22:43:10|458.85|456.95|458.85|456.95|458.85|456.95|458.85|456.95|1
1731969800000|2024-11-18 22:43:20|458.84|456.94|458.88|456.98|458.88|456.98|458.83|456.93|7
1731969810000|2024-11-18 22:43:30|458.89|456.99|458.93|457.03|458.93|457.03|458.89|456.99|2
1731969830000|2024-11-18 22:43:50|459.04|457.14|459.01|457.11|459.04|457.14|459.01|457.11|4
1731969840000|2024-11-18 22:44:00|459.02|457.12|459.09|457.19|459.11|457.21|459.01|457.11|7
1731969850000|2024-11-18 22:44:10|459.06|457.16|458.83|456.93|459.06|457.16|458.83|456.93|11
1731969860000|2024-11-18 22:44:20|458.82|456.92|458.81|456.91|458.82|456.92|458.81|456.91|2
1731969870000|2024-11-18 22:44:30|458.82|456.92|458.8|456.9|458.82|456.92|458.8|456.9|7
1731969880000|2024-11-18 22:44:40|458.73|456.83|458.73|456.83|458.73|456.83|458.73|456.83|1
1731969890000|2024-11-18 22:44:50|458.72|456.82|458.73|456.83|458.74|456.84|458.72|456.82|4
1731969900000|2024-11-18 22:45:00|458.72|456.82|458.65|456.75|458.72|456.82|458.65|456.75|4
1731969910000|2024-11-18 22:45:10|458.64|456.74|458.61|456.71|458.64|456.74|458.61|456.71|4
1731969920000|2024-11-18 22:45:20|458.6|456.7|458.51|456.61|458.6|456.7|458.5|456.6|9
1731969930000|2024-11-18 22:45:30|458.47|456.57|458.34|456.44|458.47|456.57|458.33|456.43|3
1731969940000|2024-11-18 22:45:40|458.35|456.45|458.22|456.32|458.35|456.45|458.22|456.32|3
1731969950000|2024-11-18 22:45:50|458.21|456.31|458.04|456.14|458.21|456.31|458.04|456.14|10
1731969960000|2024-11-18 22:46:00|458.03|456.13|458.02|456.12|458.03|456.13|458.02|456.12|2
1731969970000|2024-11-18 22:46:10|458.01|456.11|457.98|456.08|458.01|456.11|457.98|456.08|4
1731969980000|2024-11-18 22:46:20|457.97|456.07|457.9|456|457.97|456.07|457.9|456|5
1731969990000|2024-11-18 22:46:30|457.88|455.98|457.4|455.5|457.88|455.98|457.4|455.5|18
1731970000000|2024-11-18 22:46:40|457.41|455.51|457.02|455.12|457.41|455.51|457.02|455.12|13
1731970010000|2024-11-18 22:46:50|457.01|455.11|456.98|455.08|457.01|455.11|456.98|455.08|4
1731970020000|2024-11-18 22:47:00|456.96|455.06|456.8|454.9|456.96|455.06|456.8|454.9|9
1731970030000|2024-11-18 22:47:10|456.79|454.89|456.72|454.82|456.79|454.89|456.72|454.82|6
1731970040000|2024-11-18 22:47:20|456.73|454.83|456.73|454.83|456.73|454.83|456.73|454.83|1
1731970050000|2024-11-18 22:47:30|456.72|454.82|456.85|454.95|456.95|455.05|456.71|454.81|14
1731970060000|2024-11-18 22:47:40|456.84|454.94|456.6|454.7|456.84|454.94|456.6|454.7|10
1731970070000|2024-11-18 22:47:50|456.61|454.71|456.55|454.65|456.61|454.71|456.55|454.65|8
1731970080000|2024-11-18 22:48:00|456.54|454.64|456.43|454.53|456.54|454.64|456.42|454.52|8
1731970090000|2024-11-18 22:48:10|456.42|454.52|456.39|454.49|456.42|454.52|456.39|454.49|4
1731970100000|2024-11-18 22:48:20|456.38|454.48|456.35|454.45|456.38|454.48|456.35|454.45|4
1731970110000|2024-11-18 22:48:30|456.34|454.44|456.27|454.37|456.34|454.44|456.27|454.37|9
1731970120000|2024-11-18 22:48:40|456.36|454.46|456.65|454.75|456.65|454.75|456.36|454.46|13
1731970130000|2024-11-18 22:48:50|456.66|454.76|456.67|454.77|456.67|454.77|456.66|454.76|2
1731970140000|2024-11-18 22:49:00|456.68|454.78|456.74|454.84|456.74|454.84|456.67|454.77|5
1731970150000|2024-11-18 22:49:10|456.75|454.85|456.77|454.87|456.77|454.87|456.74|454.84|5
1731970160000|2024-11-18 22:49:20|456.76|454.86|456.77|454.87|456.77|454.87|456.76|454.86|2
1731970170000|2024-11-18 22:49:30|456.78|454.88|456.75|454.85|456.78|454.88|456.75|454.85|4
1731970180000|2024-11-18 22:49:40|456.76|454.86|456.75|454.85|456.77|454.87|456.75|454.85|6
1731970190000|2024-11-18 22:49:50|456.76|454.86|456.8|454.9|456.8|454.9|456.76|454.86|5
1731970200000|2024-11-18 22:50:00|456.76|454.86|456.96|455.06|456.96|455.06|456.75|454.85|4
1731970210000|2024-11-18 22:50:10|456.9|455|456.38|454.48|456.9|455|456.38|454.48|15
1731970220000|2024-11-18 22:50:20|456.37|454.47|456.37|454.47|456.38|454.48|456.37|454.47|3
1731970230000|2024-11-18 22:50:30|456.36|454.46|456.35|454.45|456.37|454.47|456.34|454.44|6
1731970240000|2024-11-18 22:50:40|456.36|454.46|456.35|454.45|456.36|454.46|456.35|454.45|4
1731970250000|2024-11-18 22:50:50|456.36|454.46|456.36|454.46|456.36|454.46|456.35|454.45|5
1731970260000|2024-11-18 22:51:00|456.37|454.47|456.24|454.34|456.37|454.47|456.24|454.34|9
1731970270000|2024-11-18 22:51:10|456.25|454.35|456.04|454.14|456.25|454.35|456.04|454.14|12
1731970280000|2024-11-18 22:51:20|456.03|454.13|455.99|454.09|456.03|454.13|455.99|454.09|3
1731970290000|2024-11-18 22:51:30|455.98|454.08|455.84|453.94|455.98|454.08|455.83|453.93|5
1731970300000|2024-11-18 22:51:40|455.83|453.93|455.87|453.97|455.87|453.97|455.82|453.92|7
1731970310000|2024-11-18 22:51:50|455.86|453.96|455.85|453.95|455.86|453.96|455.85|453.95|2
1731970320000|2024-11-18 22:52:00|455.84|453.94|455.83|453.93|455.84|453.94|455.83|453.93|2
1731970330000|2024-11-18 22:52:10|455.82|453.92|455.81|453.91|455.82|453.92|455.81|453.91|4
1731970340000|2024-11-18 22:52:20|455.79|453.89|455.74|453.84|455.79|453.89|455.74|453.84|3
1731970350000|2024-11-18 22:52:30|455.75|453.85|455.73|453.83|455.75|453.85|455.73|453.83|3
1731970360000|2024-11-18 22:52:40|455.72|453.82|455.9|454|455.91|454.01|455.67|453.77|9
1731970370000|2024-11-18 22:52:50|455.91|454.01|455.88|453.98|455.91|454.01|455.88|453.98|4
1731970380000|2024-11-18 22:53:00|455.87|453.97|455.66|453.76|455.87|453.97|455.66|453.76|4
1731970390000|2024-11-18 22:53:10|455.65|453.75|455.57|453.67|455.65|453.75|455.57|453.67|10
1731970400000|2024-11-18 22:53:20|455.56|453.66|455.44|453.54|455.56|453.66|455.44|453.54|8
1731970410000|2024-11-18 22:53:30|455.43|453.53|455.45|453.55|455.45|453.55|455.43|453.53|3
1731970420000|2024-11-18 22:53:40|455.4|453.5|455.39|453.49|455.4|453.5|455.38|453.48|5
1731970430000|2024-11-18 22:53:50|455.38|453.48|455.37|453.47|455.38|453.48|455.37|453.47|2
1731970440000|2024-11-18 22:54:00|455.36|453.46|455.42|453.52|455.42|453.52|455.35|453.45|3
1731970450000|2024-11-18 22:54:10|455.32|453.42|455.31|453.41|455.32|453.42|455.3|453.4|5
1731970460000|2024-11-18 22:54:20|455.3|453.4|455.29|453.39|455.3|453.4|455.29|453.39|2
1731970470000|2024-11-18 22:54:30|455.24|453.34|455.2|453.3|455.24|453.34|455.2|453.3|3
1731970480000|2024-11-18 22:54:40|455.19|453.29|455.2|453.3|455.2|453.3|455.19|453.29|6
1731970490000|2024-11-18 22:54:50|455.19|453.29|455.2|453.3|455.2|453.3|455.19|453.29|2
1731970500000|2024-11-18 22:55:00|455.17|453.27|455.19|453.29|455.19|453.29|455.17|453.27|3
1731970510000|2024-11-18 22:55:10|455.2|453.3|455.2|453.3|455.2|453.3|455.2|453.3|1
1731970520000|2024-11-18 22:55:20|455.19|453.29|455.15|453.25|455.19|453.29|455.15|453.25|4
1731970530000|2024-11-18 22:55:30|455.14|453.24|455.11|453.21|455.14|453.24|455.11|453.21|3
1731970540000|2024-11-18 22:55:40|455.12|453.22|455.1|453.2|455.12|453.22|455.1|453.2|5
1731970550000|2024-11-18 22:55:50|455.09|453.19|454.95|453.05|455.11|453.21|454.95|453.05|9
1731970560000|2024-11-18 22:56:00|454.98|453.08|454.85|452.95|454.98|453.08|454.85|452.95|5
1731970570000|2024-11-18 22:56:10|454.83|452.93|454.77|452.87|454.85|452.95|454.77|452.87|3
1731970580000|2024-11-18 22:56:20|454.76|452.86|454.75|452.85|454.78|452.88|454.75|452.85|3
1731970590000|2024-11-18 22:56:30|454.74|452.84|454.54|452.64|454.74|452.84|454.54|452.64|7
1731970600000|2024-11-18 22:56:40|454.53|452.63|454.43|452.53|454.53|452.63|454.43|452.53|4
1731970610000|2024-11-18 22:56:50|454.39|452.49|454.32|452.42|454.39|452.49|454.32|452.42|11
1731970620000|2024-11-18 22:57:00|454.24|452.34|454.21|452.31|454.24|452.34|454.21|452.31|4
1731970630000|2024-11-18 22:57:10|454.2|452.3|454.14|452.24|454.21|452.31|454.14|452.24|8
1731970640000|2024-11-18 22:57:20|454.13|452.23|454.11|452.21|454.13|452.23|454.11|452.21|5
1731970650000|2024-11-18 22:57:30|454.1|452.2|454.11|452.21|454.11|452.21|454.1|452.2|4
1731970660000|2024-11-18 22:57:40|454.16|452.26|454.21|452.31|454.21|452.31|454.16|452.26|3
1731970670000|2024-11-18 22:57:50|454.22|452.32|454.27|452.37|454.27|452.37|454.22|452.32|7
1731970680000|2024-11-18 22:58:00|454.26|452.36|454.26|452.36|454.26|452.36|454.25|452.35|5
1731970690000|2024-11-18 22:58:10|454.25|452.35|454.37|452.47|454.37|452.47|454.25|452.35|5
1731970700000|2024-11-18 22:58:20|454.38|452.48|454.26|452.36|454.39|452.49|454.26|452.36|4
1731970710000|2024-11-18 22:58:30|454.27|452.37|454.25|452.35|454.27|452.37|454.25|452.35|3
1731970720000|2024-11-18 22:58:40|454.24|452.34|454.21|452.31|454.24|452.34|454.21|452.31|4
1731970730000|2024-11-18 22:58:50|454.2|452.3|454.17|452.27|454.2|452.3|454.17|452.27|4
1731970740000|2024-11-18 22:59:00|454.16|452.26|454.11|452.21|454.17|452.27|454.11|452.21|6
1731970750000|2024-11-18 22:59:10|454.05|452.15|454.03|452.13|454.05|452.15|454.03|452.13|3
1731970760000|2024-11-18 22:59:20|454.02|452.12|453.94|452.04|454.02|452.12|453.94|452.04|3
1731970770000|2024-11-18 22:59:30|453.97|452.07|453.94|452.04|453.97|452.07|453.94|452.04|6
1731970780000|2024-11-18 22:59:40|453.93|452.03|453.6|451.7|453.93|452.03|453.6|451.7|4
1731970790000|2024-11-18 22:59:50|453.61|451.71|453.6|451.7|453.61|451.71|453.39|451.49|3
1731970800000|2024-11-18 23:00:00|453.59|451.69|453.4|451.5|453.59|451.69|453.36|451.46|12
1731970810000|2024-11-18 23:00:10|453.41|451.51|453.41|451.51|453.41|451.51|453.4|451.5|3
1731970820000|2024-11-18 23:00:20|453.42|451.52|453.29|451.39|453.43|451.53|453.29|451.39|9
1731970830000|2024-11-18 23:00:30|453.28|451.38|453.3|451.4|453.31|451.41|453.28|451.38|6
1731970840000|2024-11-18 23:00:40|453.4|451.5|453.42|451.52|453.42|451.52|453.4|451.5|3
1731970850000|2024-11-18 23:00:50|453.43|451.53|453.44|451.54|453.44|451.54|453.43|451.53|2
1731970860000|2024-11-18 23:01:00|453.45|451.55|453.28|451.38|453.45|451.55|453.28|451.38|8
1731970870000|2024-11-18 23:01:10|453.27|451.37|453.16|451.26|453.27|451.37|453.16|451.26|5
1731970880000|2024-11-18 23:01:20|453.15|451.25|453.14|451.24|453.15|451.25|453.14|451.24|4
1731970890000|2024-11-18 23:01:30|453.13|451.23|453.06|451.16|453.13|451.23|453.06|451.16|5
1731970900000|2024-11-18 23:01:40|453.05|451.15|453.03|451.13|453.05|451.15|453.03|451.13|5
1731970910000|2024-11-18 23:01:50|453.02|451.12|452.98|451.08|453.02|451.12|452.98|451.08|9
1731970920000|2024-11-18 23:02:00|452.97|451.07|452.94|451.04|452.97|451.07|452.94|451.04|4
1731970930000|2024-11-18 23:02:10|452.93|451.03|453.03|451.13|453.05|451.15|452.92|451.02|6
1731970940000|2024-11-18 23:02:20|453.42|451.52|453.42|451.52|453.44|451.54|453.42|451.52|9
1731970950000|2024-11-18 23:02:30|453.43|451.53|453.42|451.52|453.44|451.54|453.42|451.52|6
1731970960000|2024-11-18 23:02:40|453.41|451.51|453.29|451.39|453.41|451.51|453.29|451.39|7
1731970970000|2024-11-18 23:02:50|453.28|451.38|453.25|451.35|453.29|451.39|453.25|451.35|6
1731970980000|2024-11-18 23:03:00|453.24|451.34|453.13|451.23|453.24|451.34|453.12|451.22|10
1731970990000|2024-11-18 23:03:10|453.12|451.22|453.04|451.14|453.12|451.22|453.04|451.14|8
1731971000000|2024-11-18 23:03:20|453.03|451.13|453|451.1|453.03|451.13|453|451.1|4
1731971010000|2024-11-18 23:03:30|453.01|451.11|452.99|451.09|453.01|451.11|452.99|451.09|9
1731971020000|2024-11-18 23:03:40|453.01|451.11|453.06|451.16|453.07|451.17|452.97|451.07|15
1731971030000|2024-11-18 23:03:50|453.07|451.17|453.2|451.3|453.2|451.3|453.06|451.16|5
1731971040000|2024-11-18 23:04:00|453.19|451.29|453.38|451.48|453.38|451.48|453.19|451.29|8
1731971050000|2024-11-18 23:04:10|453.39|451.49|453.43|451.53|453.43|451.53|453.36|451.46|7
1731971060000|2024-11-18 23:04:20|453.42|451.52|453.39|451.49|453.43|451.53|453.39|451.49|6
1731971070000|2024-11-18 23:04:30|453.21|451.31|453.2|451.3|453.21|451.31|453.2|451.3|2
1731971080000|2024-11-18 23:04:40|453.21|451.31|453.27|451.37|453.28|451.38|453.2|451.3|10
1731971090000|2024-11-18 23:04:50|453.28|451.38|453.28|451.38|453.32|451.42|453.27|451.37|5
1731971100000|2024-11-18 23:05:00|453.33|451.43|453.24|451.34|453.33|451.43|453.24|451.34|7
1731971110000|2024-11-18 23:05:10|453.23|451.33|453.11|451.21|453.23|451.33|453.11|451.21|6
1731971120000|2024-11-18 23:05:20|453.12|451.22|453.03|451.13|453.12|451.22|453.03|451.13|7
1731971130000|2024-11-18 23:05:30|453.02|451.12|452.82|450.92|453.02|451.12|452.82|450.92|9
1731971140000|2024-11-18 23:05:40|452.83|450.93|452.81|450.91|452.85|450.95|452.81|450.91|8
1731971150000|2024-11-18 23:05:50|452.82|450.92|452.77|450.87|452.82|450.92|452.77|450.87|5
1731971160000|2024-11-18 23:06:00|452.76|450.86|452.73|450.83|452.76|450.86|452.73|450.83|4
1731971170000|2024-11-18 23:06:10|452.72|450.82|452.7|450.8|452.72|450.82|452.68|450.78|8
1731971180000|2024-11-18 23:06:20|452.67|450.77|452.61|450.71|452.67|450.77|452.61|450.71|4
1731971190000|2024-11-18 23:06:30|452.6|450.7|452.58|450.68|452.6|450.7|452.58|450.68|3
1731971200000|2024-11-18 23:06:40|452.57|450.67|452.49|450.59|452.57|450.67|452.47|450.57|7
1731971210000|2024-11-18 23:06:50|452.48|450.58|452.41|450.51|452.52|450.62|452.4|450.5|8
1731971220000|2024-11-18 23:07:00|452.42|450.52|452.47|450.57|452.47|450.57|452.42|450.52|6
1731971230000|2024-11-18 23:07:10|452.48|450.58|452.48|450.58|452.5|450.6|452.48|450.58|5
1731971240000|2024-11-18 23:07:20|452.47|450.57|452.41|450.51|452.47|450.57|452.41|450.51|5
1731971250000|2024-11-18 23:07:30|452.4|450.5|452.02|450.12|452.4|450.5|452.02|450.12|11
1731971260000|2024-11-18 23:07:40|452.01|450.11|451.97|450.07|452.01|450.11|451.97|450.07|5
1731971270000|2024-11-18 23:07:50|451.96|450.06|451.92|450.02|451.96|450.06|451.92|450.02|5
1731971280000|2024-11-18 23:08:00|451.91|450.01|451.91|450.01|451.93|450.03|451.9|450|11
1731971290000|2024-11-18 23:08:10|451.92|450.02|452.22|450.32|452.22|450.32|451.91|450.01|10
1731971300000|2024-11-18 23:08:20|452.21|450.31|452.18|450.28|452.21|450.31|452.18|450.28|6
1731971310000|2024-11-18 23:08:30|452.17|450.27|452|450.1|452.17|450.27|452|450.1|8
1731971320000|2024-11-18 23:08:40|451.99|450.09|451.94|450.04|452.04|450.14|451.94|450.04|7
1731971330000|2024-11-18 23:08:50|451.93|450.03|451.92|450.02|451.93|450.03|451.92|450.02|6
1731971340000|2024-11-18 23:09:00|451.91|450.01|451.64|449.74|451.91|450.01|451.51|449.61|9
1731971350000|2024-11-18 23:09:10|451.66|449.76|451.65|449.75|451.66|449.76|451.64|449.74|7
1731971360000|2024-11-18 23:09:20|451.57|449.67|451.62|449.72|451.62|449.72|451.57|449.67|7
1731971370000|2024-11-18 23:09:30|451.61|449.71|451.4|449.5|451.61|449.71|451.4|449.5|10
1731971380000|2024-11-18 23:09:40|451.34|449.44|451.3|449.4|451.34|449.44|451.28|449.38|11
1731971390000|2024-11-18 23:09:50|451.29|449.39|451.22|449.32|451.29|449.39|451.22|449.32|4
1731971400000|2024-11-18 23:10:00|451.21|449.31|451.07|449.17|451.23|449.33|451.07|449.17|7
1731971410000|2024-11-18 23:10:10|451.08|449.18|451.04|449.14|451.08|449.18|451.04|449.14|7
1731971420000|2024-11-18 23:10:20|451.03|449.13|450.99|449.09|451.03|449.13|450.99|449.09|5
1731971430000|2024-11-18 23:10:30|450.98|449.08|450.96|449.06|450.98|449.08|450.96|449.06|3
1731971440000|2024-11-18 23:10:40|450.93|449.03|450.79|448.89|450.95|449.05|450.79|448.89|6
1731971450000|2024-11-18 23:10:50|450.78|448.88|450.79|448.89|450.79|448.89|450.77|448.87|6
1731971460000|2024-11-18 23:11:00|450.78|448.88|450.75|448.85|450.79|448.89|450.75|448.85|11
1731971470000|2024-11-18 23:11:10|450.74|448.84|450.63|448.73|450.74|448.84|450.63|448.73|5
1731971480000|2024-11-18 23:11:20|450.62|448.72|450.78|448.88|450.8|448.9|450.62|448.72|7
1731971490000|2024-11-18 23:11:30|450.79|448.89|450.77|448.87|450.79|448.89|450.76|448.86|5
1731971500000|2024-11-18 23:11:40|450.87|448.97|450.92|449.02|451.28|449.38|450.87|448.97|14
1731971510000|2024-11-18 23:11:50|450.91|449.01|450.89|448.99|450.91|449.01|450.89|448.99|3
1731971520000|2024-11-18 23:12:00|450.88|448.98|450.85|448.95|450.9|449|450.85|448.95|7
1731971530000|2024-11-18 23:12:10|450.75|448.85|450.74|448.84|450.75|448.85|450.74|448.84|2
1731971540000|2024-11-18 23:12:20|450.61|448.71|450.65|448.75|450.67|448.77|450.61|448.71|10
1731971550000|2024-11-18 23:12:30|450.64|448.74|450.62|448.72|450.64|448.74|450.62|448.72|9
1731971560000|2024-11-18 23:12:40|450.59|448.69|450.66|448.76|450.66|448.76|450.55|448.65|11
1731971570000|2024-11-18 23:12:50|450.67|448.77|450.59|448.69|450.67|448.77|450.59|448.69|4
1731971580000|2024-11-18 23:13:00|450.58|448.68|450.61|448.71|450.62|448.72|450.57|448.67|5
1731971590000|2024-11-18 23:13:10|450.6|448.7|450.99|449.09|451|449.1|450.59|448.69|12
1731971600000|2024-11-18 23:13:20|451|449.1|451.02|449.12|451.03|449.13|451|449.1|7
1731971610000|2024-11-18 23:13:30|451.03|449.13|451.04|449.14|451.04|449.14|451.03|449.13|2
1731971620000|2024-11-18 23:13:40|451.03|449.13|451.03|449.13|451.04|449.14|451.03|449.13|3
1731971630000|2024-11-18 23:13:50|451.04|449.14|451.26|449.36|451.27|449.37|451.04|449.14|9
1731971640000|2024-11-18 23:14:00|451.27|449.37|451.54|449.64|451.54|449.64|451.27|449.37|12
1731971650000|2024-11-18 23:14:10|451.55|449.65|451.54|449.64|451.55|449.65|451.53|449.63|4
1731971660000|2024-11-18 23:14:20|451.55|449.65|451.62|449.72|451.63|449.73|451.54|449.64|6
1731971670000|2024-11-18 23:14:30|451.63|449.73|451.65|449.75|451.65|449.75|451.63|449.73|3
1731971680000|2024-11-18 23:14:40|451.66|449.76|451.81|449.91|451.81|449.91|451.66|449.76|7
1731971690000|2024-11-18 23:14:50|451.82|449.92|451.97|450.07|451.97|450.07|451.82|449.92|13
1731971700000|2024-11-18 23:15:00|452.05|450.15|452.14|450.24|452.15|450.25|452.05|450.15|9
1731971710000|2024-11-18 23:15:10|452.13|450.23|452.14|450.24|452.16|450.26|452.13|450.23|9
1731971720000|2024-11-18 23:15:20|452.35|450.45|452.13|450.23|452.35|450.45|452.13|450.23|9
1731971730000|2024-11-18 23:15:30|452.12|450.22|452.08|450.18|452.12|450.22|452.08|450.18|6
1731971740000|2024-11-18 23:15:40|452.07|450.17|452.03|450.13|452.11|450.21|452.03|450.13|8
1731971750000|2024-11-18 23:15:50|451.89|449.99|451.85|449.95|451.89|449.99|451.84|449.94|7
1731971760000|2024-11-18 23:16:00|451.86|449.96|452.05|450.15|452.06|450.16|451.85|449.95|9
1731971770000|2024-11-18 23:16:10|452.08|450.18|452.03|450.13|452.08|450.18|452.02|450.12|9
1731971780000|2024-11-18 23:16:20|452.02|450.12|452.03|450.13|452.03|450.13|452.01|450.11|3
1731971790000|2024-11-18 23:16:30|452.02|450.12|451.86|449.96|452.02|450.12|451.86|449.96|10
1731971800000|2024-11-18 23:16:40|451.87|449.97|451.85|449.95|451.88|449.98|451.85|449.95|7
1731971810000|2024-11-18 23:16:50|451.86|449.96|451.82|449.92|451.86|449.96|451.82|449.92|5
1731971820000|2024-11-18 23:17:00|451.81|449.91|451.78|449.88|451.81|449.91|451.78|449.88|4
1731971830000|2024-11-18 23:17:10|451.74|449.84|451.71|449.81|451.75|449.85|451.71|449.81|7
1731971840000|2024-11-18 23:17:20|451.6|449.7|451.57|449.67|451.6|449.7|451.57|449.67|4
1731971850000|2024-11-18 23:17:30|451.56|449.66|451.41|449.51|451.56|449.66|451.39|449.49|9
1731971860000|2024-11-18 23:17:40|451.42|449.52|451.65|449.75|451.65|449.75|451.42|449.52|14
1731971870000|2024-11-18 23:17:50|451.66|449.76|451.65|449.75|451.67|449.77|451.65|449.75|4
1731971880000|2024-11-18 23:18:00|451.64|449.74|451.64|449.74|451.65|449.75|451.64|449.74|3
1731971890000|2024-11-18 23:18:10|451.65|449.75|451.63|449.73|451.65|449.75|451.62|449.72|6
1731971900000|2024-11-18 23:18:20|451.48|449.58|451.48|449.58|451.48|449.58|451.47|449.57|3
1731971910000|2024-11-18 23:18:30|451.49|449.59|451.44|449.54|451.49|449.59|451.44|449.54|6
1731971930000|2024-11-18 23:18:50|451.43|449.53|451.31|449.41|451.44|449.54|451.3|449.4|11
1731971940000|2024-11-18 23:19:00|451.32|449.42|451.21|449.31|451.33|449.43|451.21|449.31|7
1731971950000|2024-11-18 23:19:10|451.22|449.32|451.24|449.34|451.24|449.34|451.21|449.31|7
1731971960000|2024-11-18 23:19:20|451.26|449.36|451.41|449.51|451.44|449.54|451.25|449.35|11
1731971970000|2024-11-18 23:19:30|451.42|449.52|451.34|449.44|451.42|449.52|451.34|449.44|6
1731971980000|2024-11-18 23:19:40|451.29|449.39|451.11|449.21|451.29|449.39|451.11|449.21|10
1731971990000|2024-11-18 23:19:50|451.12|449.22|451.11|449.21|451.13|449.23|451.11|449.21|8
1731972000000|2024-11-18 23:20:00|451.04|449.14|450.91|449.01|451.04|449.14|450.91|449.01|9
1731972010000|2024-11-18 23:20:10|450.9|449|450.71|448.81|450.9|449|450.71|448.81|13
1731972020000|2024-11-18 23:20:20|450.7|448.8|450.65|448.75|450.71|448.81|450.65|448.75|8
1731972030000|2024-11-18 23:20:30|450.64|448.74|450.53|448.63|450.64|448.74|450.53|448.63|5
1731972040000|2024-11-18 23:20:40|450.52|448.62|450.35|448.45|450.52|448.62|450.34|448.44|6
1731972050000|2024-11-18 23:20:50|450.37|448.47|450.42|448.52|450.42|448.52|450.34|448.44|11
1731972060000|2024-11-18 23:21:00|450.43|448.53|450.44|448.54|450.44|448.54|450.43|448.53|2
1731972070000|2024-11-18 23:21:10|450.45|448.55|450.45|448.55|450.46|448.56|450.45|448.55|3
1731972080000|2024-11-18 23:21:20|450.44|448.54|450.43|448.53|450.45|448.55|450.43|448.53|7
1731972090000|2024-11-18 23:21:30|450.32|448.42|450.28|448.38|450.32|448.42|450.28|448.38|5
1731972100000|2024-11-18 23:21:40|450.27|448.37|450.26|448.36|450.27|448.37|450.26|448.36|2
1731972110000|2024-11-18 23:21:50|450.25|448.35|450.17|448.27|450.25|448.35|450.17|448.27|8
1731972120000|2024-11-18 23:22:00|450.21|448.31|450.05|448.15|450.21|448.31|450.04|448.14|4
1731972130000|2024-11-18 23:22:10|450.04|448.14|450.06|448.16|450.06|448.16|450.04|448.14|5
1731972140000|2024-11-18 23:22:20|450.05|448.15|450.06|448.16|450.06|448.16|450.03|448.13|6
1731972150000|2024-11-18 23:22:30|450.07|448.17|450.33|448.43|450.33|448.43|450.04|448.14|15
1731972160000|2024-11-18 23:22:40|450.34|448.44|450.42|448.52|450.44|448.54|450.34|448.44|9
1731972170000|2024-11-18 23:22:50|450.43|448.53|450.42|448.52|450.43|448.53|450.42|448.52|8
1731972180000|2024-11-18 23:23:00|450.41|448.51|450.31|448.41|450.42|448.52|450.31|448.41|8
1731972190000|2024-11-18 23:23:10|450.34|448.44|450.08|448.18|450.34|448.44|450.07|448.17|11
1731972200000|2024-11-18 23:23:20|450.07|448.17|450.07|448.17|450.08|448.18|450.06|448.16|11
1731972210000|2024-11-18 23:23:30|450.06|448.16|449.91|448.01|450.08|448.18|449.9|448|6
1731972220000|2024-11-18 23:23:40|449.9|448|449.84|447.94|449.91|448.01|449.84|447.94|10
1731972230000|2024-11-18 23:23:50|449.83|447.93|449.78|447.88|449.83|447.93|449.78|447.88|6
1731972240000|2024-11-18 23:24:00|449.77|447.87|449.78|447.88|449.78|447.88|449.76|447.86|5
1731972250000|2024-11-18 23:24:10|449.79|447.89|449.78|447.88|449.79|447.89|449.78|447.88|2
1731972260000|2024-11-18 23:24:20|449.77|447.87|449.77|447.87|449.77|447.87|449.77|447.87|1
1731972270000|2024-11-18 23:24:30|449.76|447.86|449.74|447.84|449.76|447.86|449.74|447.84|3
1731972280000|2024-11-18 23:24:40|449.73|447.83|449.62|447.72|449.73|447.83|449.6|447.7|7
1731972290000|2024-11-18 23:24:50|449.63|447.73|449.61|447.71|449.63|447.73|449.61|447.71|9
1731972300000|2024-11-18 23:25:00|449.6|447.7|449.44|447.54|449.6|447.7|449.43|447.53|4
1731972310000|2024-11-18 23:25:10|449.21|447.31|449.32|447.42|449.32|447.42|449.21|447.31|9
1731972320000|2024-11-18 23:25:20|449.33|447.43|449.5|447.6|449.5|447.6|449.33|447.43|13
1731972330000|2024-11-18 23:25:30|449.58|447.68|449.61|447.71|449.61|447.71|449.54|447.64|11
1731972340000|2024-11-18 23:25:40|449.54|447.64|449.44|447.54|449.54|447.64|449.43|447.53|6
1731972350000|2024-11-18 23:25:50|449.45|447.55|449.41|447.51|449.45|447.55|449.41|447.51|9
1731972360000|2024-11-18 23:26:00|449.24|447.34|449.38|447.48|449.38|447.48|449.23|447.33|8
1731972370000|2024-11-18 23:26:10|449.39|447.49|449.58|447.68|449.58|447.68|449.39|447.49|10
1731972380000|2024-11-18 23:26:20|449.59|447.69|449.39|447.49|449.61|447.71|449.38|447.48|5
1731972390000|2024-11-18 23:26:30|449.4|447.5|449.42|447.52|449.42|447.52|449.4|447.5|4
1731972400000|2024-11-18 23:26:40|449.41|447.51|449.12|447.22|449.41|447.51|449.11|447.21|16
1731972410000|2024-11-18 23:26:50|449.11|447.21|449.06|447.16|449.12|447.22|449.06|447.16|8
1731972420000|2024-11-18 23:27:00|449.05|447.15|449.11|447.21|449.13|447.23|449.05|447.15|9
1731972430000|2024-11-18 23:27:10|449.12|447.22|449.17|447.27|449.19|447.29|449.12|447.22|9
1731972440000|2024-11-18 23:27:20|449.16|447.26|449.18|447.28|449.18|447.28|449.16|447.26|9
1731972450000|2024-11-18 23:27:30|449.16|447.26|449.18|447.28|449.18|447.28|449.16|447.26|7
1731972460000|2024-11-18 23:27:40|449.17|447.27|449.12|447.22|449.17|447.27|449.12|447.22|4
1731972470000|2024-11-18 23:27:50|449.08|447.18|448.94|447.04|449.08|447.18|448.94|447.04|6
1731972480000|2024-11-18 23:28:00|448.93|447.03|449.07|447.17|449.11|447.21|448.93|447.03|11
1731972490000|2024-11-18 23:28:10|449.06|447.16|449.05|447.15|449.09|447.19|449.05|447.15|6
1731972500000|2024-11-18 23:28:20|449.06|447.16|449.22|447.32|449.27|447.37|449.06|447.16|9
1731972510000|2024-11-18 23:28:30|449.21|447.31|449.2|447.3|449.21|447.31|449.19|447.29|8
1731972520000|2024-11-18 23:28:40|449.19|447.29|449|447.1|449.19|447.29|449|447.1|10
1731972530000|2024-11-18 23:28:50|448.99|447.09|448.98|447.08|449|447.1|448.98|447.08|6
1731972540000|2024-11-18 23:29:00|448.97|447.07|449|447.1|449.02|447.12|448.97|447.07|10
1731972550000|2024-11-18 23:29:10|448.99|447.09|449.11|447.21|449.12|447.22|448.93|447.03|12
1731972560000|2024-11-18 23:29:20|449.1|447.2|449.1|447.2|449.1|447.2|449.08|447.18|5
1731972570000|2024-11-18 23:29:30|449.11|447.21|449.11|447.21|449.11|447.21|449.11|447.21|1
1731972580000|2024-11-18 23:29:40|449.12|447.22|449.12|447.22|449.13|447.23|449.12|447.22|3
1731972590000|2024-11-18 23:29:50|449.13|447.23|449.11|447.21|449.13|447.23|449.1|447.2|3
1731972600000|2024-11-18 23:30:00|449.12|447.22|449.25|447.35|449.26|447.36|449.12|447.22|6
1731972610000|2024-11-18 23:30:10|449.26|447.36|449.5|447.6|449.52|447.62|449.26|447.36|6
1731972620000|2024-11-18 23:30:20|449.49|447.59|449.49|447.59|449.5|447.6|449.47|447.57|8
1731972630000|2024-11-18 23:30:30|449.5|447.6|449.77|447.87|449.77|447.87|449.5|447.6|16
1731972640000|2024-11-18 23:30:40|449.78|447.88|449.9|448|449.94|448.04|449.78|447.88|10
1731972650000|2024-11-18 23:30:50|449.89|447.99|450.08|448.18|450.08|448.18|449.88|447.98|10
1731972660000|2024-11-18 23:31:00|450.07|448.17|450.3|448.4|450.3|448.4|450.07|448.17|16
1731972670000|2024-11-18 23:31:10|450.29|448.39|450.13|448.23|450.3|448.4|450.1|448.2|13
1731972680000|2024-11-18 23:31:20|450.14|448.24|450.33|448.43|450.33|448.43|450.14|448.24|15
1731972690000|2024-11-18 23:31:30|450.43|448.53|450.87|448.97|450.87|448.97|450.43|448.53|19
1731972700000|2024-11-18 23:31:40|450.88|448.98|451.25|449.35|451.26|449.36|450.88|448.98|7
1731972710000|2024-11-18 23:31:50|451.24|449.34|451.16|449.26|451.24|449.34|451.16|449.26|9
1731972720000|2024-11-18 23:32:00|451.15|449.25|451.11|449.21|451.15|449.25|451.1|449.2|10
1731972730000|2024-11-18 23:32:10|451.1|449.2|451.07|449.17|451.11|449.21|451.07|449.17|9
1731972740000|2024-11-18 23:32:20|451.06|449.16|451.01|449.11|451.06|449.16|451.01|449.11|6
1731972750000|2024-11-18 23:32:30|451|449.1|450.86|448.96|451|449.1|450.85|448.95|5
1731972760000|2024-11-18 23:32:40|450.87|448.97|450.87|448.97|450.88|448.98|450.87|448.97|3
1731972770000|2024-11-18 23:32:50|450.86|448.96|450.65|448.75|450.86|448.96|450.65|448.75|15
1731972780000|2024-11-18 23:33:00|450.66|448.76|451.07|449.17|451.07|449.17|450.65|448.75|14
1731972790000|2024-11-18 23:33:10|451.08|449.18|451|449.1|451.08|449.18|451|449.1|16
1731972800000|2024-11-18 23:33:20|450.99|449.09|451.02|449.12|451.11|449.21|450.99|449.09|10
1731972810000|2024-11-18 23:33:30|451.11|449.21|451.19|449.29|451.19|449.29|451.11|449.21|12
1731972820000|2024-11-18 23:33:40|451.24|449.34|451.28|449.38|451.28|449.38|451.24|449.34|10
1731972830000|2024-11-18 23:33:50|451.27|449.37|451.35|449.45|451.36|449.46|451.26|449.36|10
1731972840000|2024-11-18 23:34:00|451.34|449.44|451.39|449.49|451.43|449.53|451.34|449.44|8
1731972850000|2024-11-18 23:34:10|451.68|449.78|451.66|449.76|451.68|449.78|451.38|449.48|6
1731972860000|2024-11-18 23:34:20|451.65|449.75|451.71|449.81|451.73|449.83|451.65|449.75|9
1731972870000|2024-11-18 23:34:30|451.7|449.8|451.66|449.76|451.7|449.8|451.66|449.76|8
1731972880000|2024-11-18 23:34:40|451.65|449.75|451.7|449.8|451.7|449.8|451.65|449.75|6
1731972890000|2024-11-18 23:34:50|451.69|449.79|451.79|449.89|451.79|449.89|451.68|449.78|10
1731972900000|2024-11-18 23:35:00|451.8|449.9|451.98|450.08|451.98|450.08|451.8|449.9|12
1731972910000|2024-11-18 23:35:10|451.99|450.09|452|450.1|452|450.1|451.98|450.08|4
1731972920000|2024-11-18 23:35:20|452.01|450.11|452.02|450.12|452.02|450.12|452.01|450.11|2
1731972930000|2024-11-18 23:35:30|452.03|450.13|451.96|450.06|452.04|450.14|451.96|450.06|4
1731972940000|2024-11-18 23:35:40|451.97|450.07|452.02|450.12|452.12|450.22|451.95|450.05|10
1731972950000|2024-11-18 23:35:50|452.01|450.11|452.04|450.14|452.19|450.29|452.01|450.11|9
1731972960000|2024-11-18 23:36:00|452.18|450.28|451.42|449.52|452.18|450.28|451.42|449.52|23
1731972970000|2024-11-18 23:36:10|451.41|449.51|451.33|449.43|451.59|449.69|451.13|449.23|25
1731972980000|2024-11-18 23:36:20|451.41|449.51|451.38|449.48|451.41|449.51|451.37|449.47|8
1731972990000|2024-11-18 23:36:30|451.42|449.52|451.52|449.62|451.52|449.62|451.38|449.48|8
1731973000000|2024-11-18 23:36:40|451.5|449.6|451.48|449.58|451.52|449.62|451.48|449.58|9
1731973010000|2024-11-18 23:36:50|451.47|449.57|451.7|449.8|451.73|449.83|451.44|449.54|8
1731973020000|2024-11-18 23:37:00|451.69|449.79|451.86|449.96|451.86|449.96|451.66|449.76|12
1731973030000|2024-11-18 23:37:10|451.87|449.97|451.96|450.06|452.2|450.3|451.87|449.97|17
1731973040000|2024-11-18 23:37:20|451.95|450.05|451.88|449.98|451.95|450.05|451.78|449.88|17
1731973050000|2024-11-18 23:37:30|451.89|449.99|451.93|450.03|451.95|450.05|451.79|449.89|16
1731973060000|2024-11-18 23:37:40|451.94|450.04|451.83|449.93|452|450.1|451.83|449.93|15
1731973070000|2024-11-18 23:37:50|451.82|449.92|451.81|449.91|451.87|449.97|451.79|449.89|16
1731973080000|2024-11-18 23:38:00|451.8|449.9|451.94|450.04|452.05|450.15|451.8|449.9|16
1731973090000|2024-11-18 23:38:10|451.93|450.03|451.73|449.83|451.94|450.04|451.72|449.82|13
1731973100000|2024-11-18 23:38:20|451.87|449.97|451.89|449.99|451.9|450|451.87|449.97|12
1731973110000|2024-11-18 23:38:30|451.96|450.06|452.01|450.11|452.06|450.16|451.96|450.06|10
1731973120000|2024-11-18 23:38:40|452|450.1|451.88|449.98|452|450.1|451.78|449.88|15
1731973130000|2024-11-18 23:38:50|451.89|449.99|451.88|449.98|451.92|450.02|451.86|449.96|15
1731973140000|2024-11-18 23:39:00|451.87|449.97|451.91|450.01|451.91|450.01|451.83|449.93|8
1731973150000|2024-11-18 23:39:10|451.94|450.04|451.95|450.05|452.01|450.11|451.93|450.03|13
1731973160000|2024-11-18 23:39:20|451.89|449.99|451.66|449.76|451.91|450.01|451.65|449.75|15
1731973170000|2024-11-18 23:39:30|451.65|449.75|451.68|449.78|451.76|449.86|451.61|449.71|14
1731973180000|2024-11-18 23:39:40|451.67|449.77|451.88|449.98|451.88|449.98|451.65|449.75|13
1731973190000|2024-11-18 23:39:50|451.87|449.97|451.9|450|451.97|450.07|451.83|449.93|15
1731973200000|2024-11-18 23:40:00|451.91|450.01|452.19|450.29|452.19|450.29|451.91|450.01|21
1731973210000|2024-11-18 23:40:10|452.18|450.28|452.23|450.33|452.28|450.38|452.18|450.28|18
1731973220000|2024-11-18 23:40:20|452.31|450.41|452.25|450.35|452.44|450.54|452.22|450.32|19
1731973230000|2024-11-18 23:40:30|452.24|450.34|452.22|450.32|452.24|450.34|452.14|450.24|9
1731973240000|2024-11-18 23:40:40|452.21|450.31|452.18|450.28|452.21|450.31|452.17|450.27|8
1731973250000|2024-11-18 23:40:50|452.23|450.33|452.42|450.52|452.44|450.54|452.21|450.31|11
1731973260000|2024-11-18 23:41:00|452.41|450.51|452.51|450.61|452.55|450.65|452.4|450.5|12
1731973270000|2024-11-18 23:41:10|452.5|450.6|452.52|450.62|452.53|450.63|452.45|450.55|11
1731973280000|2024-11-18 23:41:20|452.68|450.78|453|451.1|453.04|451.14|452.67|450.77|13
1731973290000|2024-11-18 23:41:30|452.99|451.09|452.93|451.03|453|451.1|452.93|451.03|9
1731973300000|2024-11-18 23:41:40|452.92|451.02|452.88|450.98|452.93|451.03|452.88|450.98|15
1731973310000|2024-11-18 23:41:50|452.87|450.97|452.76|450.86|452.87|450.97|452.74|450.84|12
1731973320000|2024-11-18 23:42:00|452.75|450.85|452.99|451.09|453|451.1|452.75|450.85|14
1731973330000|2024-11-18 23:42:10|453|451.1|453.1|451.2|453.11|451.21|452.99|451.09|15
1731973340000|2024-11-18 23:42:20|453.26|451.36|453.28|451.38|453.28|451.38|453.19|451.29|13
1731973350000|2024-11-18 23:42:30|453.29|451.39|453.39|451.49|453.44|451.54|453.29|451.39|11
1731973360000|2024-11-18 23:42:40|453.38|451.48|453.25|451.35|453.38|451.48|453.25|451.35|12
1731973370000|2024-11-18 23:42:50|453.24|451.34|453.19|451.29|453.24|451.34|453.1|451.2|10
1731973380000|2024-11-18 23:43:00|453.18|451.28|453.21|451.31|453.23|451.33|453.15|451.25|18
1731973390000|2024-11-18 23:43:10|453.2|451.3|453.38|451.48|453.44|451.54|453.17|451.27|19
1731973400000|2024-11-18 23:43:20|453.37|451.47|453.17|451.27|453.38|451.48|453.17|451.27|12
1731973410000|2024-11-18 23:43:30|453.16|451.26|452.77|450.87|453.16|451.26|452.77|450.87|16
1731973420000|2024-11-18 23:43:40|452.76|450.86|452.81|450.91|452.85|450.95|452.76|450.86|11
1731973430000|2024-11-18 23:43:50|452.82|450.92|452.84|450.94|452.85|450.95|452.76|450.86|12
1731973440000|2024-11-18 23:44:00|452.85|450.95|452.91|451.01|452.91|451.01|452.85|450.95|13
1731973450000|2024-11-18 23:44:10|452.92|451.02|452.92|451.02|453.01|451.11|452.92|451.02|12
1731973460000|2024-11-18 23:44:20|452.91|451.01|452.86|450.96|452.92|451.02|452.86|450.96|5
1731973470000|2024-11-18 23:44:30|452.79|450.89|452.73|450.83|452.84|450.94|452.71|450.81|12
1731973480000|2024-11-18 23:44:40|452.72|450.82|452.55|450.65|452.73|450.83|452.55|450.65|14
1731973490000|2024-11-18 23:44:50|452.54|450.64|452.58|450.68|452.64|450.74|452.54|450.64|14
1731973500000|2024-11-18 23:45:00|452.57|450.67|452.36|450.46|452.57|450.67|452.22|450.32|14
1731973510000|2024-11-18 23:45:10|452.35|450.45|452.25|450.35|452.35|450.45|452.25|450.35|7
1731973520000|2024-11-18 23:45:20|452.24|450.34|452.23|450.33|452.24|450.34|452.03|450.13|15
1731973530000|2024-11-18 23:45:30|452.22|450.32|452.17|450.27|452.23|450.33|452.14|450.24|8
1731973540000|2024-11-18 23:45:40|452.18|450.28|452.67|450.77|452.67|450.77|452.18|450.28|16
1731973550000|2024-11-18 23:45:50|452.66|450.76|452.61|450.71|452.66|450.76|452.6|450.7|14
1731973560000|2024-11-18 23:46:00|452.6|450.7|452.7|450.8|452.76|450.86|452.58|450.68|12
1731973570000|2024-11-18 23:46:10|452.69|450.79|452.87|450.97|452.95|451.05|452.69|450.79|14
1731973580000|2024-11-18 23:46:20|452.86|450.96|452.68|450.78|452.86|450.96|452.68|450.78|15
1731973590000|2024-11-18 23:46:30|452.67|450.77|452.47|450.57|452.68|450.78|452.47|450.57|12
1731973600000|2024-11-18 23:46:40|452.46|450.56|452.13|450.23|452.49|450.59|452.13|450.23|15
1731973610000|2024-11-18 23:46:50|452.14|450.24|452.78|450.88|452.78|450.88|452.14|450.24|19
1731973620000|2024-11-18 23:47:00|452.77|450.87|453.19|451.29|453.19|451.29|452.54|450.64|23
1731973630000|2024-11-18 23:47:10|453.2|451.3|453.56|451.66|453.57|451.67|453.2|451.3|19
1731973640000|2024-11-18 23:47:20|453.57|451.67|453.48|451.58|453.57|451.67|453.48|451.58|12
1731973650000|2024-11-18 23:47:30|453.47|451.57|453.86|451.96|453.86|451.96|453.47|451.57|21
1731973660000|2024-11-18 23:47:40|453.85|451.95|454.05|452.15|454.05|452.15|453.85|451.95|14
1731973670000|2024-11-18 23:47:50|454.04|452.14|454.22|452.32|454.22|452.32|453.99|452.09|16
1731973680000|2024-11-18 23:48:00|454.21|452.31|453.66|451.76|454.21|452.31|453.66|451.76|26
1731973690000|2024-11-18 23:48:10|453.65|451.75|453.18|451.28|453.65|451.75|453.18|451.28|25
1731973700000|2024-11-18 23:48:20|453.16|451.26|452.22|450.32|453.16|451.26|452.22|450.32|30
1731973710000|2024-11-18 23:48:30|452.14|450.24|452.11|450.21|452.21|450.31|451.86|449.96|18
1731973720000|2024-11-18 23:48:40|452.1|450.2|451.77|449.87|452.1|450.2|451.77|449.87|20
1731973730000|2024-11-18 23:48:50|451.76|449.86|451.95|450.05|452.02|450.12|451.76|449.86|15
1731973740000|2024-11-18 23:49:00|451.94|450.04|452.01|450.11|452.08|450.18|451.93|450.03|14
1731973750000|2024-11-18 23:49:10|452|450.1|452.25|450.35|452.25|450.35|451.99|450.09|14
1731973760000|2024-11-18 23:49:20|452.26|450.36|452.84|450.94|452.84|450.94|452.26|450.36|21
1731973770000|2024-11-18 23:49:30|452.83|450.93|453.08|451.18|453.08|451.18|452.83|450.93|17
1731973780000|2024-11-18 23:49:40|453.09|451.19|453.35|451.45|453.35|451.45|453.09|451.19|14
1731973790000|2024-11-18 23:49:50|453.52|451.62|453.52|451.62|453.55|451.65|453.4|451.5|17
1731973800000|2024-11-18 23:50:00|453.51|451.61|453.33|451.43|453.51|451.61|453.33|451.43|14
1731973810000|2024-11-18 23:50:10|453.32|451.42|453.32|451.42|453.33|451.43|453.18|451.28|16
1731973820000|2024-11-18 23:50:20|453.31|451.41|453.48|451.58|453.49|451.59|453.3|451.4|13
1731973830000|2024-11-18 23:50:30|453.61|451.71|453.68|451.78|453.68|451.78|453.55|451.65|15
1731973840000|2024-11-18 23:50:40|453.67|451.77|453.67|451.77|453.77|451.87|453.63|451.73|17
1731973850000|2024-11-18 23:50:50|453.66|451.76|453.82|451.92|453.82|451.92|453.62|451.72|15
1731973860000|2024-11-18 23:51:00|453.77|451.87|453.36|451.46|453.77|451.87|453.36|451.46|19
1731973870000|2024-11-18 23:51:10|453.35|451.45|453.12|451.22|453.35|451.45|453.12|451.22|12
1731973880000|2024-11-18 23:51:20|453.11|451.21|453.19|451.29|453.19|451.29|453.03|451.13|11
1731973890000|2024-11-18 23:51:30|453.34|451.44|453.31|451.41|453.44|451.54|453.18|451.28|15
1731973900000|2024-11-18 23:51:40|453.38|451.48|453.56|451.66|453.57|451.67|453.38|451.48|11
1731973910000|2024-11-18 23:51:50|453.55|451.65|453.42|451.52|453.56|451.66|453.42|451.52|19
1731973920000|2024-11-18 23:52:00|453.37|451.47|453.03|451.13|453.37|451.47|453.03|451.13|17
1731973930000|2024-11-18 23:52:10|453.02|451.12|452.87|450.97|453.03|451.13|452.84|450.94|20
1731973940000|2024-11-18 23:52:20|452.86|450.96|452.94|451.04|452.98|451.08|452.86|450.96|13
1731973950000|2024-11-18 23:52:30|452.95|451.05|452.77|450.87|452.95|451.05|452.77|450.87|14
1731973960000|2024-11-18 23:52:40|452.76|450.86|452.86|450.96|452.86|450.96|452.72|450.82|9
1731973970000|2024-11-18 23:52:50|452.85|450.95|452.88|450.98|453.12|451.22|452.84|450.94|15
1731973980000|2024-11-18 23:53:00|452.87|450.97|452.68|450.78|452.87|450.97|452.68|450.78|12
1731973990000|2024-11-18 23:53:10|452.78|450.88|452.84|450.94|452.85|450.95|452.68|450.78|9
1731974000000|2024-11-18 23:53:20|452.85|450.95|452.89|450.99|452.98|451.08|452.83|450.93|12
1731974010000|2024-11-18 23:53:30|453.06|451.16|453.12|451.22|453.17|451.27|453.04|451.14|10
1731974020000|2024-11-18 23:53:40|453.11|451.21|452.86|450.96|453.11|451.21|452.86|450.96|15
1731974030000|2024-11-18 23:53:50|452.85|450.95|452.72|450.82|452.85|450.95|452.72|450.82|16
1731974040000|2024-11-18 23:54:00|452.71|450.81|452.83|450.93|452.92|451.02|452.65|450.75|16
1731974050000|2024-11-18 23:54:10|452.82|450.92|452.53|450.63|452.83|450.93|452.53|450.63|19
1731974060000|2024-11-18 23:54:20|452.52|450.62|452.34|450.44|452.52|450.62|452.33|450.43|15
1731974070000|2024-11-18 23:54:30|452.33|450.43|452.8|450.9|452.8|450.9|452.33|450.43|18
1731974080000|2024-11-18 23:54:40|452.79|450.89|452.71|450.81|452.79|450.89|452.71|450.81|15
1731974090000|2024-11-18 23:54:50|452.7|450.8|452.89|450.99|452.91|451.01|452.7|450.8|21
1731974100000|2024-11-18 23:55:00|452.88|450.98|452.93|451.03|453.01|451.11|452.88|450.98|12
1731974110000|2024-11-18 23:55:10|452.92|451.02|452.51|450.61|452.92|451.02|452.51|450.61|18
1731974120000|2024-11-18 23:55:20|452.5|450.6|452.44|450.54|452.51|450.61|452.44|450.54|13
1731974130000|2024-11-18 23:55:30|452.58|450.68|452.51|450.61|452.58|450.68|452.51|450.61|15
1731974140000|2024-11-18 23:55:40|452.6|450.7|452.46|450.56|452.6|450.7|452.4|450.5|16
1731974150000|2024-11-18 23:55:50|452.45|450.55|452.62|450.72|452.71|450.81|452.41|450.51|16
1731974160000|2024-11-18 23:56:00|452.61|450.71|452.64|450.74|452.69|450.79|452.61|450.71|11
1731974170000|2024-11-18 23:56:10|452.65|450.75|452.8|450.9|452.84|450.94|452.61|450.71|14
1731974180000|2024-11-18 23:56:20|452.79|450.89|452.45|450.55|452.79|450.89|452.44|450.54|15
1731974190000|2024-11-18 23:56:30|452.43|450.53|452.61|450.71|452.61|450.71|452.42|450.52|8
1731974200000|2024-11-18 23:56:40|452.6|450.7|452.55|450.65|452.6|450.7|452.55|450.65|12
1731974210000|2024-11-18 23:56:50|452.54|450.64|452.7|450.8|452.73|450.83|452.49|450.59|12
1731974220000|2024-11-18 23:57:00|452.71|450.81|452.78|450.88|452.78|450.88|452.66|450.76|13
1731974230000|2024-11-18 23:57:10|452.79|450.89|453.03|451.13|453.07|451.17|452.79|450.89|18
1731974240000|2024-11-18 23:57:20|453.02|451.12|453.12|451.22|453.17|451.27|453.02|451.12|12
1731974250000|2024-11-18 23:57:30|453.11|451.21|453.06|451.16|453.12|451.22|453.06|451.16|10
1731974260000|2024-11-18 23:57:40|453.05|451.15|453.01|451.11|453.05|451.15|453.01|451.11|7
1731974270000|2024-11-18 23:57:50|453.02|451.12|452.96|451.06|453.09|451.19|452.94|451.04|11
1731974280000|2024-11-18 23:58:00|453.02|451.12|452.98|451.08|453.03|451.13|452.98|451.08|11
1731974290000|2024-11-18 23:58:10|453.08|451.18|453.15|451.25|453.18|451.28|453.07|451.17|10
1731974300000|2024-11-18 23:58:20|453.14|451.24|453.09|451.19|453.14|451.24|453.09|451.19|8
1731974310000|2024-11-18 23:58:30|453.08|451.18|453.24|451.34|453.4|451.5|453.08|451.18|17
1731974320000|2024-11-18 23:58:40|453.23|451.33|453.17|451.27|453.23|451.33|453.16|451.26|11
1731974330000|2024-11-18 23:58:50|453.18|451.28|452.94|451.04|453.19|451.29|452.94|451.04|13
1731974340000|2024-11-18 23:59:00|453.25|451.35|453.35|451.45|453.42|451.52|453.25|451.35|20
1731974350000|2024-11-18 23:59:10|453.36|451.46|453.39|451.49|453.43|451.53|453.32|451.42|17
1731974360000|2024-11-18 23:59:20|453.38|451.48|453.37|451.47|453.45|451.55|453.37|451.47|19
1731974370000|2024-11-18 23:59:30|453.36|451.46|453.43|451.53|453.45|451.55|453.35|451.45|13
1731974380000|2024-11-18 23:59:40|453.44|451.54|453.69|451.79|453.71|451.81|453.42|451.52|18
1731974390000|2024-11-18 23:59:50|453.68|451.78|453.6|451.7|453.68|451.78|453.6|451.7|15
1731888000000|2024-11-18 00:00:00|434.04|432.14|434.14|432.24|434.28|432.38|434.03|432.13|21
1731888010000|2024-11-18 00:00:10|434.11|432.21|434|432.1|434.11|432.21|433.9|432|12
1731888020000|2024-11-18 00:00:20|434.01|432.11|433.35|431.45|434.01|432.11|433.33|431.43|19
1731888030000|2024-11-18 00:00:30|433.52|431.62|433.57|431.67|433.59|431.69|433.52|431.62|9
1731888040000|2024-11-18 00:00:40|433.51|431.61|433.49|431.59|433.52|431.62|433.33|431.43|16
1731888050000|2024-11-18 00:00:50|433.48|431.58|433.74|431.84|433.74|431.84|433.48|431.58|7
1731888060000|2024-11-18 00:01:00|433.7|431.8|433.82|431.92|433.87|431.97|433.7|431.8|7
1731888070000|2024-11-18 00:01:10|433.77|431.87|433.42|431.52|433.77|431.87|433.42|431.52|15
1731888080000|2024-11-18 00:01:20|433.43|431.53|433.2|431.3|433.47|431.57|433.15|431.25|18
1731888090000|2024-11-18 00:01:30|433.19|431.29|432.74|430.84|433.21|431.31|432.74|430.84|16
1731888100000|2024-11-18 00:01:40|432.73|430.83|432.93|431.03|432.93|431.03|432.71|430.81|18
1731888110000|2024-11-18 00:01:50|432.92|431.02|432.84|430.94|432.95|431.05|432.78|430.88|19
1731888120000|2024-11-18 00:02:00|432.93|431.03|433.25|431.35|433.25|431.35|432.93|431.03|12
1731888130000|2024-11-18 00:02:10|433.26|431.36|433.31|431.41|433.31|431.41|433.03|431.13|19
1731888140000|2024-11-18 00:02:20|433.32|431.42|433.05|431.15|433.35|431.45|433.05|431.15|12
1731888150000|2024-11-18 00:02:30|433.06|431.16|433.25|431.35|433.26|431.36|433.06|431.16|15
1731888160000|2024-11-18 00:02:40|433.26|431.36|433.16|431.26|433.43|431.53|433.08|431.18|12
1731888170000|2024-11-18 00:02:50|433.17|431.27|433.04|431.14|433.17|431.27|432.94|431.04|16
1731888180000|2024-11-18 00:03:00|433.05|431.15|432.73|430.83|433.06|431.16|432.7|430.8|17
1731888190000|2024-11-18 00:03:10|432.75|430.85|432.64|430.74|432.76|430.86|432.54|430.64|18
1731888200000|2024-11-18 00:03:20|432.65|430.75|432.5|430.6|432.65|430.75|432.26|430.36|14
1731888210000|2024-11-18 00:03:30|432.51|430.61|432.94|431.04|432.94|431.04|432.51|430.61|20
1731888220000|2024-11-18 00:03:40|432.99|431.09|433.24|431.34|433.25|431.35|432.99|431.09|12
1731888230000|2024-11-18 00:03:50|433.25|431.35|433.08|431.18|433.34|431.44|433.08|431.18|17
1731888240000|2024-11-18 00:04:00|433.07|431.17|432.67|430.77|433.07|431.17|432.5|430.6|18
1731888250000|2024-11-18 00:04:10|432.66|430.76|432.76|430.86|432.77|430.87|432.65|430.75|15
1731888260000|2024-11-18 00:04:20|432.77|430.87|432.77|430.87|432.88|430.98|432.77|430.87|16
1731888270000|2024-11-18 00:04:30|432.72|430.82|432.75|430.85|432.77|430.87|432.62|430.72|19
1731888280000|2024-11-18 00:04:40|432.76|430.86|433.08|431.18|433.08|431.18|432.76|430.86|12
1731888290000|2024-11-18 00:04:50|433.1|431.2|433.56|431.66|433.56|431.66|433.1|431.2|17
1731888300000|2024-11-18 00:05:00|433.57|431.67|433.6|431.7|433.63|431.73|433.57|431.67|15
1731888310000|2024-11-18 00:05:10|433.52|431.62|433.75|431.85|433.75|431.85|433.46|431.56|14
1731888320000|2024-11-18 00:05:20|433.76|431.86|433.75|431.85|433.78|431.88|433.65|431.75|10
1731888330000|2024-11-18 00:05:30|433.74|431.84|433.73|431.83|433.75|431.85|433.61|431.71|14
1731888340000|2024-11-18 00:05:40|433.74|431.84|433.85|431.95|433.88|431.98|433.74|431.84|11
1731888350000|2024-11-18 00:05:50|433.82|431.92|433.62|431.72|433.83|431.93|433.62|431.72|14
1731888360000|2024-11-18 00:06:00|433.53|431.63|433.44|431.54|433.6|431.7|433.43|431.53|20
1731888370000|2024-11-18 00:06:10|433.45|431.55|433.62|431.72|433.68|431.78|433.45|431.55|17
1731888380000|2024-11-18 00:06:20|433.6|431.7|433.83|431.93|433.83|431.93|433.6|431.7|21
1731888390000|2024-11-18 00:06:30|433.84|431.94|434.23|432.33|434.23|432.33|433.84|431.94|11
1731888400000|2024-11-18 00:06:40|434.25|432.35|434.45|432.55|434.46|432.56|434.24|432.34|12
1731888410000|2024-11-18 00:06:50|434.44|432.54|434.51|432.61|434.51|432.61|434.34|432.44|14
1731888420000|2024-11-18 00:07:00|434.49|432.59|434.4|432.5|434.49|432.59|434.36|432.46|9
1731888430000|2024-11-18 00:07:10|434.41|432.51|434.23|432.33|434.43|432.53|434.18|432.28|13
1731888440000|2024-11-18 00:07:20|434.22|432.32|434.4|432.5|434.46|432.56|434.22|432.32|10
1731888450000|2024-11-18 00:07:30|434.41|432.51|434.56|432.66|434.56|432.66|434.41|432.51|12
1731888460000|2024-11-18 00:07:40|434.55|432.65|434.5|432.6|434.64|432.74|434.5|432.6|8
1731888470000|2024-11-18 00:07:50|434.51|432.61|434.44|432.54|434.59|432.69|434.39|432.49|13
1731888480000|2024-11-18 00:08:00|434.53|432.63|434.59|432.69|434.68|432.78|434.53|432.63|16
1731888490000|2024-11-18 00:08:10|434.6|432.7|434.11|432.21|434.6|432.7|434.11|432.21|23
1731888500000|2024-11-18 00:08:20|434.07|432.17|434.05|432.15|434.07|432.17|433.81|431.91|13
1731888510000|2024-11-18 00:08:30|434.06|432.16|433.95|432.05|434.1|432.2|433.94|432.04|17
1731888520000|2024-11-18 00:08:40|433.94|432.04|434.03|432.13|434.07|432.17|433.94|432.04|11
1731888530000|2024-11-18 00:08:50|434.04|432.14|434.19|432.29|434.19|432.29|434.03|432.13|9
1731888540000|2024-11-18 00:09:00|434.17|432.27|434.13|432.23|434.3|432.4|434.09|432.19|19
1731888550000|2024-11-18 00:09:10|434.12|432.22|434.03|432.13|434.18|432.28|434.01|432.11|15
1731888560000|2024-11-18 00:09:20|434.04|432.14|433.98|432.08|434.17|432.27|433.96|432.06|13
1731888570000|2024-11-18 00:09:30|433.97|432.07|434.03|432.13|434.05|432.15|433.86|431.96|16
1731888580000|2024-11-18 00:09:40|434.02|432.12|433.91|432.01|434.09|432.19|433.87|431.97|20
1731888590000|2024-11-18 00:09:50|433.9|432|433.88|431.98|434.01|432.11|433.87|431.97|16
1731888600000|2024-11-18 00:10:00|433.9|432|434.04|432.14|434.13|432.23|433.89|431.99|17
1731888610000|2024-11-18 00:10:10|434.05|432.15|434.39|432.49|434.4|432.5|434.05|432.15|16
1731888620000|2024-11-18 00:10:20|434.4|432.5|434.22|432.32|434.4|432.5|434.22|432.32|16
1731888630000|2024-11-18 00:10:30|434.08|432.18|433.77|431.87|434.18|432.28|433.76|431.86|17
1731888640000|2024-11-18 00:10:40|433.76|431.86|433.38|431.48|433.77|431.87|433.37|431.47|19
1731888650000|2024-11-18 00:10:50|433.37|431.47|433.36|431.46|433.4|431.5|433.33|431.43|16
1731888660000|2024-11-18 00:11:00|433.17|431.27|433.2|431.3|433.38|431.48|433.17|431.27|14
1731888670000|2024-11-18 00:11:10|433.21|431.31|432.9|431|433.21|431.31|432.88|430.98|15
1731888680000|2024-11-18 00:11:20|432.99|431.09|433.2|431.3|433.2|431.3|432.99|431.09|19
1731888690000|2024-11-18 00:11:30|433.21|431.31|432.96|431.06|433.21|431.31|432.96|431.06|16
1731888700000|2024-11-18 00:11:40|432.95|431.05|432.76|430.86|432.95|431.05|432.76|430.86|12
1731888710000|2024-11-18 00:11:50|432.75|430.85|432.67|430.77|432.75|430.85|432.66|430.76|21
1731888720000|2024-11-18 00:12:00|432.69|430.79|432.86|430.96|432.94|431.04|432.69|430.79|12
1731888730000|2024-11-18 00:12:10|432.84|430.94|432.66|430.76|432.85|430.95|432.64|430.74|24
1731888740000|2024-11-18 00:12:20|432.65|430.75|432.6|430.7|432.66|430.76|432.5|430.6|12
1731888750000|2024-11-18 00:12:30|432.58|430.68|432.61|430.71|432.79|430.89|432.55|430.65|17
1731888760000|2024-11-18 00:12:40|432.62|430.72|432.72|430.82|432.72|430.82|432.61|430.71|11
1731888770000|2024-11-18 00:12:50|432.73|430.83|432.97|431.07|433|431.1|432.73|430.83|14
1731888780000|2024-11-18 00:13:00|432.98|431.08|433.29|431.39|433.31|431.41|432.97|431.07|14
1731888790000|2024-11-18 00:13:10|433.3|431.4|433.67|431.77|433.67|431.77|433.3|431.4|11
1731888800000|2024-11-18 00:13:20|433.68|431.78|433.86|431.96|433.89|431.99|433.68|431.78|16
1731888810000|2024-11-18 00:13:30|433.87|431.97|433.89|431.99|433.96|432.06|433.84|431.94|12
1731888820000|2024-11-18 00:13:40|433.9|432|433.65|431.75|433.9|432|433.62|431.72|22
1731888830000|2024-11-18 00:13:50|433.69|431.79|433.99|432.09|434.03|432.13|433.69|431.79|18
1731888840000|2024-11-18 00:14:00|433.98|432.08|434.21|432.31|434.23|432.33|433.97|432.07|13
1731888850000|2024-11-18 00:14:10|434.27|432.37|434.56|432.66|434.56|432.66|434.25|432.35|10
1731888860000|2024-11-18 00:14:20|434.57|432.67|434.43|432.53|434.6|432.7|434.42|432.52|16
1731888870000|2024-11-18 00:14:30|434.42|432.52|434.15|432.25|434.42|432.52|434.15|432.25|19
1731888880000|2024-11-18 00:14:40|434.16|432.26|433.9|432|434.16|432.26|433.87|431.97|16
1731888890000|2024-11-18 00:14:50|433.91|432.01|434.21|432.31|434.21|432.31|433.91|432.01|17
1731888900000|2024-11-18 00:15:00|434.22|432.32|434.3|432.4|434.3|432.4|434.13|432.23|12
1731888910000|2024-11-18 00:15:10|434.29|432.39|433.95|432.05|434.3|432.4|433.95|432.05|21
1731888920000|2024-11-18 00:15:20|433.91|432.01|433.84|431.94|433.98|432.08|433.81|431.91|13
1731888930000|2024-11-18 00:15:30|433.77|431.87|433.75|431.85|433.94|432.04|433.7|431.8|14
1731888940000|2024-11-18 00:15:40|433.76|431.86|433.7|431.8|433.78|431.88|433.69|431.79|16
1731888950000|2024-11-18 00:15:50|433.69|431.79|433.52|431.62|433.72|431.82|433.47|431.57|14
1731888960000|2024-11-18 00:16:00|433.51|431.61|433.51|431.61|433.62|431.72|433.49|431.59|11
1731888970000|2024-11-18 00:16:10|433.49|431.59|433.25|431.35|433.49|431.59|433.25|431.35|17
1731888980000|2024-11-18 00:16:20|433.23|431.33|433.46|431.56|433.46|431.56|433.18|431.28|11
1731888990000|2024-11-18 00:16:30|433.47|431.57|433.06|431.16|433.47|431.57|433.06|431.16|16
1731889000000|2024-11-18 00:16:40|433.07|431.17|433.21|431.31|433.21|431.31|433.07|431.17|14
1731889010000|2024-11-18 00:16:50|433.22|431.32|433.27|431.37|433.27|431.37|433.1|431.2|16
1731889020000|2024-11-18 00:17:00|433.26|431.36|433.61|431.71|433.61|431.71|433.26|431.36|17
1731889030000|2024-11-18 00:17:10|433.62|431.72|433.9|432|433.9|432|433.62|431.72|16
1731889040000|2024-11-18 00:17:20|433.91|432.01|433.97|432.07|434.09|432.19|433.91|432.01|17
1731889050000|2024-11-18 00:17:30|434.1|432.2|434.27|432.37|434.37|432.47|434.1|432.2|15
1731889060000|2024-11-18 00:17:40|434.26|432.36|434.28|432.38|434.34|432.44|434.26|432.36|15
1731889070000|2024-11-18 00:17:50|434.27|432.37|433.95|432.05|434.27|432.37|433.93|432.03|15
1731889080000|2024-11-18 00:18:00|433.96|432.06|433.76|431.86|433.96|432.06|433.7|431.8|22
1731889090000|2024-11-18 00:18:10|433.7|431.8|433.61|431.71|433.75|431.85|433.54|431.64|19
1731889100000|2024-11-18 00:18:20|433.6|431.7|433.78|431.88|433.78|431.88|433.48|431.58|20
1731889110000|2024-11-18 00:18:30|433.79|431.89|434.1|432.2|434.1|432.2|433.78|431.88|15
1731889120000|2024-11-18 00:18:40|434.09|432.19|433.86|431.96|434.09|432.19|433.86|431.96|8
1731889130000|2024-11-18 00:18:50|433.87|431.97|434.01|432.11|434.09|432.19|433.87|431.97|17
1731889140000|2024-11-18 00:19:00|433.9|432|433.96|432.06|433.96|432.06|433.86|431.96|12
1731889150000|2024-11-18 00:19:10|433.95|432.05|433.6|431.7|433.95|432.05|433.6|431.7|20
1731889160000|2024-11-18 00:19:20|433.61|431.71|433.63|431.73|433.66|431.76|433.58|431.68|12
1731889170000|2024-11-18 00:19:30|433.61|431.71|433.96|432.06|433.96|432.06|433.61|431.71|12
1731889180000|2024-11-18 00:19:40|433.97|432.07|434.21|432.31|434.26|432.36|433.97|432.07|19
1731889190000|2024-11-18 00:19:50|434.17|432.27|434.05|432.15|434.18|432.28|433.97|432.07|18
1731889200000|2024-11-18 00:20:00|434.06|432.16|434.27|432.37|434.29|432.39|434.06|432.16|16
1731889210000|2024-11-18 00:20:10|434.26|432.36|434.21|432.31|434.33|432.43|434.21|432.31|20
1731889220000|2024-11-18 00:20:20|434.23|432.33|434.13|432.23|434.32|432.42|434.12|432.22|14
1731889230000|2024-11-18 00:20:30|434.12|432.22|433.96|432.06|434.14|432.24|433.96|432.06|18
1731889240000|2024-11-18 00:20:40|433.97|432.07|434.17|432.27|434.17|432.27|433.95|432.05|15
1731889250000|2024-11-18 00:20:50|434.16|432.26|434.18|432.28|434.18|432.28|434.03|432.13|16
1731889260000|2024-11-18 00:21:00|434.17|432.27|434.05|432.15|434.17|432.27|433.98|432.08|12
1731889270000|2024-11-18 00:21:10|434.02|432.12|433.82|431.92|434.02|432.12|433.82|431.92|14
1731889280000|2024-11-18 00:21:20|433.81|431.91|433.55|431.65|433.81|431.91|433.54|431.64|18
1731889290000|2024-11-18 00:21:30|433.56|431.66|433.12|431.22|433.56|431.66|433.11|431.21|23
1731889300000|2024-11-18 00:21:40|433.11|431.21|432.95|431.05|433.14|431.24|432.95|431.05|16
1731889310000|2024-11-18 00:21:50|432.94|431.04|433.17|431.27|433.17|431.27|432.94|431.04|12
1731889320000|2024-11-18 00:22:00|433.16|431.26|432.87|430.97|433.16|431.26|432.84|430.94|18
1731889330000|2024-11-18 00:22:10|432.86|430.96|432.57|430.67|432.92|431.02|432.46|430.56|20
1731889340000|2024-11-18 00:22:20|432.58|430.68|432.49|430.59|432.6|430.7|432.49|430.59|14
1731889350000|2024-11-18 00:22:30|432.5|430.6|432.49|430.59|432.62|430.72|432.49|430.59|14
1731889360000|2024-11-18 00:22:40|432.41|430.51|432.35|430.45|432.48|430.58|432.31|430.41|17
1731889370000|2024-11-18 00:22:50|432.36|430.46|432.64|430.74|432.64|430.74|432.36|430.46|14
1731889380000|2024-11-18 00:23:00|432.61|430.71|432.72|430.82|432.79|430.89|432.61|430.71|14
1731889390000|2024-11-18 00:23:10|432.75|430.85|432.75|430.85|432.84|430.94|432.75|430.85|13
1731889400000|2024-11-18 00:23:20|432.76|430.86|433.1|431.2|433.1|431.2|432.76|430.86|17
1731889410000|2024-11-18 00:23:30|433.11|431.21|433.33|431.43|433.34|431.44|433.11|431.21|15
1731889420000|2024-11-18 00:23:40|433.34|431.44|433.47|431.57|433.51|431.61|433.34|431.44|14
1731889430000|2024-11-18 00:23:50|433.46|431.56|433.51|431.61|433.52|431.62|433.34|431.44|17
1731889440000|2024-11-18 00:24:00|433.5|431.6|433.43|431.53|433.51|431.61|433.41|431.51|23
1731889450000|2024-11-18 00:24:10|433.42|431.52|433.37|431.47|433.42|431.52|433.28|431.38|13
1731889460000|2024-11-18 00:24:20|433.36|431.46|433.61|431.71|433.61|431.71|433.34|431.44|14
1731889470000|2024-11-18 00:24:30|433.62|431.72|433.33|431.43|433.62|431.72|433.33|431.43|14
1731889480000|2024-11-18 00:24:40|433.34|431.44|433.36|431.46|433.45|431.55|433.33|431.43|11
1731889490000|2024-11-18 00:24:50|433.35|431.45|433.44|431.54|433.45|431.55|433.34|431.44|14
1731889500000|2024-11-18 00:25:00|433.5|431.6|433.56|431.66|433.65|431.75|433.46|431.56|17
1731889510000|2024-11-18 00:25:10|433.55|431.65|433.39|431.49|433.56|431.66|433.33|431.43|18
1731889520000|2024-11-18 00:25:20|433.4|431.5|433.55|431.65|433.62|431.72|433.33|431.43|15
1731889530000|2024-11-18 00:25:30|433.54|431.64|433.49|431.59|433.55|431.65|433.46|431.56|15
1731889540000|2024-11-18 00:25:40|433.53|431.63|433.68|431.78|433.69|431.79|433.5|431.6|19
1731889550000|2024-11-18 00:25:50|433.86|431.96|433.85|431.95|433.86|431.96|433.83|431.93|14
1731889560000|2024-11-18 00:26:00|433.91|432.01|433.85|431.95|434.06|432.16|433.84|431.94|17
1731889570000|2024-11-18 00:26:10|433.87|431.97|433.73|431.83|433.89|431.99|433.65|431.75|18
1731889580000|2024-11-18 00:26:20|433.74|431.84|433.89|431.99|433.89|431.99|433.74|431.84|15
1731889590000|2024-11-18 00:26:30|433.9|432|434.09|432.19|434.09|432.19|433.9|432|15
1731889600000|2024-11-18 00:26:40|434.1|432.2|434.1|432.2|434.1|432.2|433.99|432.09|14
1731889610000|2024-11-18 00:26:50|434.09|432.19|434.13|432.23|434.16|432.26|434.08|432.18|16
1731889620000|2024-11-18 00:27:00|434.14|432.24|434.27|432.37|434.3|432.4|434.14|432.24|14
1731889630000|2024-11-18 00:27:10|434.26|432.36|434.64|432.74|434.64|432.74|434.26|432.36|16
1731889640000|2024-11-18 00:27:20|434.65|432.75|434.93|433.03|434.93|433.03|434.65|432.75|10
1731889650000|2024-11-18 00:27:30|434.94|433.04|434.9|433|435.01|433.11|434.88|432.98|16
1731889660000|2024-11-18 00:27:40|434.91|433.01|435.2|433.3|435.2|433.3|434.91|433.01|19
1731889670000|2024-11-18 00:27:50|435.21|433.31|435.08|433.18|435.21|433.31|435.06|433.16|12
1731889680000|2024-11-18 00:28:00|435.09|433.19|434.84|432.94|435.09|433.19|434.84|432.94|14
1731889690000|2024-11-18 00:28:10|434.85|432.95|435.04|433.14|435.1|433.2|434.85|432.95|19
1731889700000|2024-11-18 00:28:20|435.03|433.13|434.86|432.96|435.04|433.14|434.84|432.94|17
1731889710000|2024-11-18 00:28:30|434.85|432.95|434.64|432.74|434.85|432.95|434.64|432.74|7
1731889720000|2024-11-18 00:28:40|434.63|432.73|434.37|432.47|434.66|432.76|434.35|432.45|13
1731889730000|2024-11-18 00:28:50|434.38|432.48|434.51|432.61|434.51|432.61|434.38|432.48|14
1731889740000|2024-11-18 00:29:00|434.57|432.67|434.65|432.75|434.65|432.75|434.57|432.67|12
1731889750000|2024-11-18 00:29:10|434.66|432.76|434.85|432.95|434.85|432.95|434.65|432.75|16
1731889760000|2024-11-18 00:29:20|434.92|433.02|435.17|433.27|435.17|433.27|434.88|432.98|18
1731889770000|2024-11-18 00:29:30|435.18|433.28|434.99|433.09|435.25|433.35|434.97|433.07|18
1731889780000|2024-11-18 00:29:40|435.01|433.11|435.17|433.27|435.17|433.27|435.01|433.11|14
1731889790000|2024-11-18 00:29:50|435.18|433.28|435.24|433.34|435.25|433.35|435.13|433.23|12
1731889800000|2024-11-18 00:30:00|435.19|433.29|435.08|433.18|435.19|433.29|435|433.1|14
1731889810000|2024-11-18 00:30:10|435.09|433.19|435.4|433.5|435.4|433.5|435.09|433.19|13
1731889820000|2024-11-18 00:30:20|435.41|433.51|435.65|433.75|435.66|433.76|435.41|433.51|15
1731889830000|2024-11-18 00:30:30|435.66|433.76|435.96|434.06|435.96|434.06|435.65|433.75|18
1731889840000|2024-11-18 00:30:40|435.95|434.05|436.09|434.19|436.11|434.21|435.94|434.04|13
1731889850000|2024-11-18 00:30:50|436.1|434.2|436.41|434.51|436.42|434.52|436.1|434.2|16
1731889860000|2024-11-18 00:31:00|436.42|434.52|436.59|434.69|436.59|434.69|436.37|434.47|15
1731889870000|2024-11-18 00:31:10|436.58|434.68|436.43|434.53|436.6|434.7|436.41|434.51|21
1731889880000|2024-11-18 00:31:20|436.53|434.63|436.83|434.93|436.83|434.93|436.52|434.62|18
1731889890000|2024-11-18 00:31:30|436.84|434.94|436.86|434.96|437|435.1|436.84|434.94|13
1731889900000|2024-11-18 00:31:40|436.87|434.97|436.74|434.84|436.91|435.01|436.74|434.84|15
1731889910000|2024-11-18 00:31:50|436.75|434.85|436.49|434.59|436.76|434.86|436.48|434.58|18
1731889920000|2024-11-18 00:32:00|436.5|434.6|436.44|434.54|436.5|434.6|436.35|434.45|14
1731889930000|2024-11-18 00:32:10|436.43|434.53|435.87|433.97|436.43|434.53|435.87|433.97|21
1731889940000|2024-11-18 00:32:20|435.88|433.98|435.9|434|435.99|434.09|435.88|433.98|12
1731889950000|2024-11-18 00:32:30|435.96|434.06|435.96|434.06|436.16|434.26|435.95|434.05|16
1731889960000|2024-11-18 00:32:40|435.97|434.07|436.23|434.33|436.23|434.33|435.97|434.07|12
1731889970000|2024-11-18 00:32:50|436.29|434.39|436.03|434.13|436.31|434.41|436.01|434.11|23
1731889980000|2024-11-18 00:33:00|436.04|434.14|435.25|433.35|436.04|434.14|435.25|433.35|19
1731889990000|2024-11-18 00:33:10|435.24|433.34|435.43|433.53|435.43|433.53|435.08|433.18|16
1731890000000|2024-11-18 00:33:20|435.41|433.51|435.62|433.72|435.66|433.76|435.41|433.51|15
1731890010000|2024-11-18 00:33:30|435.7|433.8|435.93|434.03|435.94|434.04|435.7|433.8|5
1731890020000|2024-11-18 00:33:40|435.92|434.02|436.01|434.11|436.01|434.11|435.88|433.98|12
1731890030000|2024-11-18 00:33:50|436.02|434.12|435.93|434.03|436.17|434.27|435.9|434|18
1731890040000|2024-11-18 00:34:00|435.92|434.02|435.71|433.81|435.92|434.02|435.45|433.55|15
1731890050000|2024-11-18 00:34:10|435.72|433.82|435.93|434.03|435.95|434.05|435.72|433.82|15
1731890060000|2024-11-18 00:34:20|435.94|434.04|435.95|434.05|435.95|434.05|435.71|433.81|12
1731890070000|2024-11-18 00:34:30|435.96|434.06|436.14|434.24|436.14|434.24|435.96|434.06|12
1731890080000|2024-11-18 00:34:40|436.15|434.25|436.12|434.22|436.29|434.39|436.12|434.22|17
1731890090000|2024-11-18 00:34:50|436.14|434.24|436.02|434.12|436.16|434.26|435.85|433.95|18
1731890100000|2024-11-18 00:35:00|436.03|434.13|436.22|434.32|436.22|434.32|435.98|434.08|15
1731890110000|2024-11-18 00:35:10|436.23|434.33|436.64|434.74|436.64|434.74|436.23|434.33|14
1731890120000|2024-11-18 00:35:20|436.65|434.75|436.71|434.81|436.71|434.81|436.65|434.75|9
1731890130000|2024-11-18 00:35:30|436.77|434.87|437.14|435.24|437.14|435.24|436.76|434.86|19
1731890140000|2024-11-18 00:35:40|437.15|435.25|437.06|435.16|437.16|435.26|437.06|435.16|17
1731890150000|2024-11-18 00:35:50|437.01|435.11|436.38|434.48|437.01|435.11|436.38|434.48|18
1731890160000|2024-11-18 00:36:00|436.39|434.49|436.48|434.58|436.53|434.63|436.39|434.49|11
1731890170000|2024-11-18 00:36:10|436.49|434.59|436.92|435.02|436.92|435.02|436.49|434.59|17
1731890180000|2024-11-18 00:36:20|436.93|435.03|437.16|435.26|437.16|435.26|436.93|435.03|17
1731890190000|2024-11-18 00:36:30|437.17|435.27|437.33|435.43|437.33|435.43|437.17|435.27|6
1731890200000|2024-11-18 00:36:40|437.42|435.52|437.7|435.8|437.71|435.81|437.36|435.46|12
1731890210000|2024-11-18 00:36:50|437.71|435.81|437.85|435.95|437.85|435.95|437.44|435.54|16
1731890220000|2024-11-18 00:37:00|437.84|435.94|438.15|436.25|438.15|436.25|437.83|435.93|23
1731890230000|2024-11-18 00:37:10|437.66|435.76|437.9|436|438.12|436.22|437.66|435.76|15
1731890240000|2024-11-18 00:37:20|437.91|436.01|438.27|436.37|438.27|436.37|437.91|436.01|17
1731890250000|2024-11-18 00:37:30|438.28|436.38|438.49|436.59|438.49|436.59|438.28|436.38|18
1731890260000|2024-11-18 00:37:40|438.48|436.58|438.38|436.48|438.48|436.58|438.01|436.11|17
1731890270000|2024-11-18 00:37:50|438.39|436.49|438.84|436.94|438.84|436.94|438.39|436.49|13
1731890280000|2024-11-18 00:38:00|438.91|437.01|439.33|437.43|439.33|437.43|438.91|437.01|11
1731890290000|2024-11-18 00:38:10|439.34|437.44|439.55|437.65|439.55|437.65|439.34|437.44|14
1731890300000|2024-11-18 00:38:20|439.6|437.7|439.42|437.52|439.95|438.05|439.42|437.52|16
1731890310000|2024-11-18 00:38:30|439.43|437.53|439.79|437.89|439.79|437.89|439.43|437.53|16
1731890320000|2024-11-18 00:38:40|439.81|437.91|439.82|437.92|439.91|438.01|439.81|437.91|17
1731890330000|2024-11-18 00:38:50|439.97|438.07|440.08|438.18|440.29|438.39|439.97|438.07|11
1731890340000|2024-11-18 00:39:00|440.29|438.39|440.41|438.51|440.62|438.72|440.05|438.15|19
1731890350000|2024-11-18 00:39:10|440.42|438.52|440.65|438.75|440.65|438.75|440.37|438.47|13
1731890360000|2024-11-18 00:39:20|440.66|438.76|439.49|437.59|440.69|438.79|439.4|437.5|27
1731890370000|2024-11-18 00:39:30|439.54|437.64|439.66|437.76|439.66|437.76|439.52|437.62|17
1731890380000|2024-11-18 00:39:40|439.67|437.77|439.67|437.77|439.74|437.84|439.66|437.76|22
1731890390000|2024-11-18 00:39:50|439.66|437.76|440.42|438.52|440.42|438.52|439.66|437.76|21
1731890400000|2024-11-18 00:40:00|440.41|438.51|439.75|437.85|440.42|438.52|439.69|437.79|20
1731890410000|2024-11-18 00:40:10|439.74|437.84|439.7|437.8|439.74|437.84|439.69|437.79|9
1731890420000|2024-11-18 00:40:20|439.71|437.81|439.44|437.54|439.84|437.94|439.38|437.48|16
1731890430000|2024-11-18 00:40:30|439.45|437.55|439.23|437.33|439.47|437.57|439.22|437.32|8
1731890440000|2024-11-18 00:40:40|439.24|437.34|439.64|437.74|439.75|437.85|439.24|437.34|17
1731890450000|2024-11-18 00:40:50|439.67|437.77|439.88|437.98|439.93|438.03|439.67|437.77|10
1731890460000|2024-11-18 00:41:00|439.89|437.99|439.78|437.88|439.95|438.05|439.78|437.88|15
1731890470000|2024-11-18 00:41:10|439.77|437.87|440.21|438.31|440.21|438.31|439.7|437.8|13
1731890480000|2024-11-18 00:41:20|440.47|438.57|440.45|438.55|440.49|438.59|440.44|438.54|13
1731890490000|2024-11-18 00:41:30|440.44|438.54|440.19|438.29|440.44|438.54|440.07|438.17|14
1731890500000|2024-11-18 00:41:40|440.2|438.3|440.48|438.58|440.54|438.64|440.2|438.3|16
1731890510000|2024-11-18 00:41:50|440.46|438.56|440.53|438.63|440.54|438.64|440.45|438.55|6
1731890520000|2024-11-18 00:42:00|440.52|438.62|440.7|438.8|440.7|438.8|440.46|438.56|17
1731890530000|2024-11-18 00:42:10|440.69|438.79|441.16|439.26|441.26|439.36|440.62|438.72|22
1731890540000|2024-11-18 00:42:20|441.27|439.37|441.37|439.47|441.38|439.48|441.27|439.37|10
1731890550000|2024-11-18 00:42:30|441.33|439.43|441.33|439.43|441.45|439.55|441.33|439.43|6
1731890560000|2024-11-18 00:42:40|441.32|439.42|441.09|439.19|441.32|439.42|441.09|439.19|16
1731890570000|2024-11-18 00:42:50|441.08|439.18|441|439.1|441.49|439.59|441|439.1|26
1731890580000|2024-11-18 00:43:00|440.99|439.09|440.84|438.94|440.99|439.09|440.48|438.58|13
1731890590000|2024-11-18 00:43:10|440.83|438.93|440.38|438.48|440.83|438.93|440.37|438.47|17
1731890600000|2024-11-18 00:43:20|440.39|438.49|440.54|438.64|440.55|438.65|440.39|438.49|9
1731890610000|2024-11-18 00:43:30|440.55|438.65|440.71|438.81|440.99|439.09|440.55|438.65|29
1731890620000|2024-11-18 00:43:40|440.7|438.8|440.38|438.48|440.89|438.99|440.38|438.48|19
1731890630000|2024-11-18 00:43:50|440.39|438.49|440.54|438.64|440.54|438.64|440.39|438.49|11
1731890640000|2024-11-18 00:44:00|440.55|438.65|440|438.1|440.55|438.65|439.91|438.01|15
1731890650000|2024-11-18 00:44:10|440.16|438.26|440.12|438.22|440.17|438.27|440.12|438.22|7
1731890660000|2024-11-18 00:44:20|440.34|438.44|440.29|438.39|440.42|438.52|440.29|438.39|16
1731890670000|2024-11-18 00:44:30|440.41|438.51|440.12|438.22|440.41|438.51|440.12|438.22|22
1731890680000|2024-11-18 00:44:40|440.11|438.21|440.21|438.31|440.25|438.35|440.11|438.21|19
1731890690000|2024-11-18 00:44:50|440.22|438.32|439.82|437.92|440.24|438.34|439.82|437.92|23
1731890700000|2024-11-18 00:45:00|439.81|437.91|439.73|437.83|439.83|437.93|439.57|437.67|22
1731890710000|2024-11-18 00:45:10|439.74|437.84|439.67|437.77|439.8|437.9|439.62|437.72|17
1731890720000|2024-11-18 00:45:20|439.65|437.75|440.02|438.12|440.02|438.12|439.62|437.72|14
1731890730000|2024-11-18 00:45:30|440.07|438.17|439.82|437.92|440.07|438.17|439.82|437.92|12
1731890740000|2024-11-18 00:45:40|439.79|437.89|439.95|438.05|440.03|438.13|439.75|437.85|15
1731890750000|2024-11-18 00:45:50|439.94|438.04|439.58|437.68|440.02|438.12|439.58|437.68|20
1731890760000|2024-11-18 00:46:00|439.57|437.67|439.75|437.85|439.75|437.85|439.31|437.41|23
1731890770000|2024-11-18 00:46:10|439.74|437.84|439.4|437.5|439.75|437.85|439.4|437.5|25
1731890780000|2024-11-18 00:46:20|439.21|437.31|439.07|437.17|439.21|437.31|439.03|437.13|16
1731890790000|2024-11-18 00:46:30|439.06|437.16|438.86|436.96|439.17|437.27|438.86|436.96|18
1731890800000|2024-11-18 00:46:40|438.94|437.04|438.6|436.7|438.94|437.04|438.6|436.7|10
1731890810000|2024-11-18 00:46:50|438.75|436.85|438.71|436.81|438.75|436.85|438.67|436.77|14
1731890820000|2024-11-18 00:47:00|438.73|436.83|439.18|437.28|439.18|437.28|438.73|436.83|14
1731890830000|2024-11-18 00:47:10|439.16|437.26|439.08|437.18|439.16|437.26|439.08|437.18|12
1731890840000|2024-11-18 00:47:20|439.07|437.17|439.2|437.3|439.2|437.3|439.04|437.14|14
1731890850000|2024-11-18 00:47:30|439.21|437.31|439.43|437.53|439.44|437.54|439.21|437.31|9
1731890860000|2024-11-18 00:47:40|439.42|437.52|439.23|437.33|439.42|437.52|439.23|437.33|10
1731890870000|2024-11-18 00:47:50|439.24|437.34|439.44|437.54|439.44|437.54|439.24|437.34|8
1731890880000|2024-11-18 00:48:00|439.51|437.61|439.67|437.77|439.67|437.77|439.51|437.61|9
1731890890000|2024-11-18 00:48:10|439.62|437.72|439.58|437.68|439.65|437.75|439.53|437.63|10
1731890900000|2024-11-18 00:48:20|439.59|437.69|439.61|437.71|439.72|437.82|439.59|437.69|13
1731890910000|2024-11-18 00:48:30|439.5|437.6|439.35|437.45|439.51|437.61|439.31|437.41|13
1731890920000|2024-11-18 00:48:40|439.34|437.44|439.15|437.25|439.36|437.46|439.13|437.23|13
1731890930000|2024-11-18 00:48:50|439.16|437.26|439.19|437.29|439.23|437.33|439.08|437.18|14
1731890940000|2024-11-18 00:49:00|439.18|437.28|439.13|437.23|439.27|437.37|439.11|437.21|18
1731890950000|2024-11-18 00:49:10|439.12|437.22|438.83|436.93|439.12|437.22|438.83|436.93|18
1731890960000|2024-11-18 00:49:20|438.85|436.95|438.38|436.48|438.85|436.95|438.38|436.48|12
1731890970000|2024-11-18 00:49:30|438.39|436.49|438.48|436.58|438.52|436.62|438.39|436.49|7
1731890980000|2024-11-18 00:49:40|438.56|436.66|438.65|436.75|438.65|436.75|438.5|436.6|16
1731890990000|2024-11-18 00:49:50|438.66|436.76|438.54|436.64|438.66|436.76|438.43|436.53|10
1731891000000|2024-11-18 00:50:00|438.55|436.65|438.94|437.04|439|437.1|438.55|436.65|18
1731891010000|2024-11-18 00:50:10|438.93|437.03|438.04|436.14|438.93|437.03|438.04|436.14|23
1731891020000|2024-11-18 00:50:20|438.03|436.13|438.1|436.2|438.13|436.23|438.01|436.11|11
1731891030000|2024-11-18 00:50:30|438.09|436.19|438.18|436.28|438.24|436.34|438.09|436.19|14
1731891040000|2024-11-18 00:50:40|438.19|436.29|438.43|436.53|438.43|436.53|438.19|436.29|8
1731891050000|2024-11-18 00:50:50|438.42|436.52|438.38|436.48|438.42|436.52|438.29|436.39|12
1731891060000|2024-11-18 00:51:00|438.37|436.47|438.18|436.28|438.54|436.64|438.18|436.28|16
1731891070000|2024-11-18 00:51:10|438.17|436.27|437.9|436|438.17|436.27|437.9|436|12
1731891080000|2024-11-18 00:51:20|437.89|435.99|437.85|435.95|438.02|436.12|437.85|435.95|12
1731891090000|2024-11-18 00:51:30|437.77|435.87|437.67|435.77|437.8|435.9|437.64|435.74|13
1731891100000|2024-11-18 00:51:40|437.66|435.76|437.64|435.74|437.66|435.76|437.54|435.64|12
1731891110000|2024-11-18 00:51:50|437.65|435.75|438.15|436.25|438.15|436.25|437.65|435.75|22
1731891120000|2024-11-18 00:52:00|438.16|436.26|438.06|436.16|438.21|436.31|438.06|436.16|12
1731891130000|2024-11-18 00:52:10|438.09|436.19|437.92|436.02|438.09|436.19|437.91|436.01|6
1731891140000|2024-11-18 00:52:20|437.93|436.03|438.02|436.12|438.05|436.15|437.93|436.03|10
1731891150000|2024-11-18 00:52:30|438.01|436.11|437.78|435.88|438.01|436.11|437.78|435.88|6
1731891160000|2024-11-18 00:52:40|437.79|435.89|438.07|436.17|438.07|436.17|437.79|435.89|11
1731891170000|2024-11-18 00:52:50|437.88|435.98|437.74|435.84|437.88|435.98|437.74|435.84|12
1731891180000|2024-11-18 00:53:00|437.75|435.85|437.73|435.83|437.85|435.95|437.72|435.82|14
1731891190000|2024-11-18 00:53:10|437.74|435.84|438.09|436.19|438.09|436.19|437.74|435.84|20
1731891200000|2024-11-18 00:53:20|438.1|436.2|438.23|436.33|438.23|436.33|438.1|436.2|9
1731891210000|2024-11-18 00:53:30|438.25|436.35|438.17|436.27|438.25|436.35|438.12|436.22|15
1731891220000|2024-11-18 00:53:40|438.23|436.33|438.25|436.35|438.32|436.42|438.19|436.29|10
1731891230000|2024-11-18 00:53:50|438.24|436.34|438.3|436.4|438.31|436.41|438.15|436.25|15
1731891240000|2024-11-18 00:54:00|438.31|436.41|438.55|436.65|438.56|436.66|438.31|436.41|17
1731891250000|2024-11-18 00:54:10|438.58|436.68|438.87|436.97|438.87|436.97|438.58|436.68|15
1731891260000|2024-11-18 00:54:20|438.88|436.98|438.96|437.06|438.96|437.06|438.84|436.94|13
1731891270000|2024-11-18 00:54:30|438.95|437.05|438.92|437.02|438.95|437.05|438.86|436.96|11
1731891280000|2024-11-18 00:54:40|439|437.1|438.84|436.94|439.01|437.11|438.83|436.93|14
1731891290000|2024-11-18 00:54:50|438.83|436.93|438.81|436.91|438.84|436.94|438.73|436.83|11
1731891300000|2024-11-18 00:55:00|438.79|436.89|438.67|436.77|438.79|436.89|438.67|436.77|12
1731891310000|2024-11-18 00:55:10|438.66|436.76|438.52|436.62|438.69|436.79|438.52|436.62|16
1731891320000|2024-11-18 00:55:20|438.49|436.59|438.58|436.68|438.58|436.68|438.22|436.32|11
1731891330000|2024-11-18 00:55:30|438.59|436.69|438.71|436.81|438.71|436.81|438.59|436.69|14
1731891340000|2024-11-18 00:55:40|438.72|436.82|438.78|436.88|438.78|436.88|438.72|436.82|9
1731891350000|2024-11-18 00:55:50|438.77|436.87|439.07|437.17|439.07|437.17|438.77|436.87|17
1731891360000|2024-11-18 00:56:00|438.89|436.99|438.78|436.88|438.89|436.99|438.74|436.84|5
1731891370000|2024-11-18 00:56:10|438.79|436.89|438.85|436.95|438.86|436.96|438.76|436.86|9
1731891380000|2024-11-18 00:56:20|438.77|436.87|438.62|436.72|438.78|436.88|438.61|436.71|10
1731891390000|2024-11-18 00:56:30|438.63|436.73|438.66|436.76|438.73|436.83|438.63|436.73|10
1731891400000|2024-11-18 00:56:40|438.67|436.77|438.5|436.6|438.74|436.84|438.5|436.6|16
1731891410000|2024-11-18 00:56:50|438.49|436.59|438.46|436.56|438.57|436.67|438.45|436.55|21
1731891420000|2024-11-18 00:57:00|438.47|436.57|438.45|436.55|438.53|436.63|438.42|436.52|9
1731891430000|2024-11-18 00:57:10|438.46|436.56|438.51|436.61|438.52|436.62|438.41|436.51|17
1731891440000|2024-11-18 00:57:20|438.5|436.6|438.49|436.59|438.5|436.6|438.38|436.48|14
1731891450000|2024-11-18 00:57:30|438.5|436.6|438.37|436.47|438.58|436.68|438.37|436.47|14
1731891460000|2024-11-18 00:57:40|438.35|436.45|438.16|436.26|438.35|436.45|438.15|436.25|13
1731891470000|2024-11-18 00:57:50|438.15|436.25|438.13|436.23|438.2|436.3|438.08|436.18|15
1731891480000|2024-11-18 00:58:00|438.14|436.24|438.16|436.26|438.19|436.29|438.06|436.16|15
1731891490000|2024-11-18 00:58:10|438.17|436.27|438.3|436.4|438.43|436.53|438.17|436.27|13
1731891500000|2024-11-18 00:58:20|438.29|436.39|438.1|436.2|438.29|436.39|438.08|436.18|15
1731891510000|2024-11-18 00:58:30|438.08|436.18|437.66|435.76|438.08|436.18|437.66|435.76|14
1731891520000|2024-11-18 00:58:40|437.65|435.75|437.79|435.89|437.8|435.9|437.65|435.75|6
1731891530000|2024-11-18 00:58:50|437.8|435.9|437.84|435.94|437.87|435.97|437.8|435.9|12
1731891540000|2024-11-18 00:59:00|437.85|435.95|437.83|435.93|437.95|436.05|437.82|435.92|11
1731891550000|2024-11-18 00:59:10|437.84|435.94|437.81|435.91|437.85|435.95|437.61|435.71|14
1731891560000|2024-11-18 00:59:20|437.82|435.92|437.79|435.89|437.84|435.94|437.79|435.89|6
1731891570000|2024-11-18 00:59:30|437.78|435.88|437.92|436.02|437.96|436.06|437.78|435.88|8
1731891580000|2024-11-18 00:59:40|437.91|436.01|438.14|436.24|438.14|436.24|437.9|436|11
1731891590000|2024-11-18 00:59:50|438.15|436.25|438.41|436.51|438.43|436.53|438.15|436.25|16
1731891600000|2024-11-18 01:00:00|438.4|436.5|438.42|436.52|438.52|436.62|438.4|436.5|14
1731891610000|2024-11-18 01:00:10|438.43|436.53|438.3|436.4|438.46|436.56|438.3|436.4|18
1731891620000|2024-11-18 01:00:20|438.4|436.5|438.88|436.98|438.88|436.98|438.39|436.49|17
1731891630000|2024-11-18 01:00:30|438.89|436.99|438.81|436.91|438.99|437.09|438.81|436.91|13
1731891640000|2024-11-18 01:00:40|438.69|436.79|438.65|436.75|438.81|436.91|438.65|436.75|12
1731891650000|2024-11-18 01:00:50|438.66|436.76|438.83|436.93|438.83|436.93|438.66|436.76|13
1731891660000|2024-11-18 01:01:00|438.84|436.94|438.81|436.91|438.84|436.94|438.8|436.9|9
1731891670000|2024-11-18 01:01:10|438.93|437.03|439.19|437.29|439.19|437.29|438.92|437.02|9
1731891680000|2024-11-18 01:01:20|439.2|437.3|439.36|437.46|439.36|437.46|439.19|437.29|16
1731891690000|2024-11-18 01:01:30|439.35|437.45|439.77|437.87|439.77|437.87|439.28|437.38|18
1731891700000|2024-11-18 01:01:40|439.78|437.88|439.79|437.89|439.83|437.93|439.78|437.88|12
1731891710000|2024-11-18 01:01:50|439.8|437.9|439.54|437.64|439.8|437.9|439.54|437.64|9
1731891720000|2024-11-18 01:02:00|439.53|437.63|439.57|437.67|439.61|437.71|439.46|437.56|15
1731891730000|2024-11-18 01:02:10|439.68|437.78|439.74|437.84|439.74|437.84|439.68|437.78|11
1731891740000|2024-11-18 01:02:20|439.55|437.65|439.8|437.9|439.88|437.98|439.55|437.65|20
1731891750000|2024-11-18 01:02:30|439.79|437.89|439.62|437.72|439.79|437.89|439.61|437.71|14
1731891760000|2024-11-18 01:02:40|439.63|437.73|439.67|437.77|439.67|437.77|439.62|437.72|9
1731891770000|2024-11-18 01:02:50|439.68|437.78|439.68|437.78|439.71|437.81|439.66|437.76|7
1731891780000|2024-11-18 01:03:00|439.69|437.79|439.72|437.82|439.72|437.82|439.69|437.79|4
1731891790000|2024-11-18 01:03:10|439.61|437.71|439.17|437.27|439.61|437.71|439.17|437.27|17
1731891800000|2024-11-18 01:03:20|439.16|437.26|439.36|437.46|439.39|437.49|439.16|437.26|14
1731891810000|2024-11-18 01:03:30|439.35|437.45|439.23|437.33|439.35|437.45|439.23|437.33|11
1731891820000|2024-11-18 01:03:40|439.22|437.32|439.35|437.45|439.35|437.45|439.21|437.31|15
1731891830000|2024-11-18 01:03:50|439.34|437.44|439.27|437.37|439.34|437.44|439.27|437.37|11
1731891840000|2024-11-18 01:04:00|439.28|437.38|439.46|437.56|439.46|437.56|439.21|437.31|13
1731891850000|2024-11-18 01:04:10|439.47|437.57|439.67|437.77|439.68|437.78|439.47|437.57|9
1731891860000|2024-11-18 01:04:20|439.66|437.76|439.21|437.31|439.66|437.76|439.21|437.31|15
1731891870000|2024-11-18 01:04:30|439.23|437.33|439.36|437.46|439.36|437.46|439.23|437.33|8
1731891880000|2024-11-18 01:04:40|439.35|437.45|439.48|437.58|439.48|437.58|439.31|437.41|13
1731891890000|2024-11-18 01:04:50|439.49|437.59|439.9|438|439.9|438|439.49|437.59|21
1731891900000|2024-11-18 01:05:00|439.92|438.02|439.72|437.82|439.94|438.04|439.7|437.8|15
1731891910000|2024-11-18 01:05:10|439.7|437.8|439.58|437.68|439.7|437.8|439.58|437.68|12
1731891920000|2024-11-18 01:05:20|439.59|437.69|439.98|438.08|440|438.1|439.57|437.67|17
1731891930000|2024-11-18 01:05:30|439.97|438.07|440.34|438.44|440.34|438.44|439.97|438.07|15
1731891940000|2024-11-18 01:05:40|440.35|438.45|440.21|438.31|440.35|438.45|440.2|438.3|7
1731891950000|2024-11-18 01:05:50|440.16|438.26|439.89|437.99|440.16|438.26|439.89|437.99|12
1731891960000|2024-11-18 01:06:00|439.88|437.98|439.97|438.07|439.98|438.08|439.84|437.94|8
1731891970000|2024-11-18 01:06:10|439.92|438.02|440|438.1|440.08|438.18|439.9|438|15
1731891980000|2024-11-18 01:06:20|440.01|438.11|440.14|438.24|440.15|438.25|439.99|438.09|10
1731891990000|2024-11-18 01:06:30|440.13|438.23|439.89|437.99|440.14|438.24|439.88|437.98|11
1731892000000|2024-11-18 01:06:40|439.88|437.98|439.74|437.84|439.88|437.98|439.71|437.81|12
1731892010000|2024-11-18 01:06:50|439.78|437.88|439.96|438.06|439.99|438.09|439.78|437.88|17
1731892020000|2024-11-18 01:07:00|440.07|438.17|440.32|438.42|440.32|438.42|440.06|438.16|13
1731892030000|2024-11-18 01:07:10|440.27|438.37|440.4|438.5|440.4|438.5|440.16|438.26|16
1731892040000|2024-11-18 01:07:20|440.41|438.51|440.5|438.6|440.52|438.62|440.41|438.51|8
1731892050000|2024-11-18 01:07:30|440.51|438.61|440.86|438.96|440.86|438.96|440.51|438.61|16
1731892060000|2024-11-18 01:07:40|440.85|438.95|440.95|439.05|440.95|439.05|440.85|438.95|11
1731892070000|2024-11-18 01:07:50|440.94|439.04|440.72|438.82|440.94|439.04|440.65|438.75|15
1731892080000|2024-11-18 01:08:00|440.73|438.83|441.23|439.33|441.23|439.33|440.73|438.83|20
1731892090000|2024-11-18 01:08:10|441.24|439.34|441.29|439.39|441.35|439.45|441.24|439.34|9
1731892100000|2024-11-18 01:08:20|441.28|439.38|441.3|439.4|441.3|439.4|441.24|439.34|10
1731892110000|2024-11-18 01:08:30|441.31|439.41|441.43|439.53|441.43|439.53|441.3|439.4|13
1731892120000|2024-11-18 01:08:40|441.35|439.45|441.37|439.47|441.39|439.49|441.25|439.35|11
1731892130000|2024-11-18 01:08:50|441.36|439.46|441.41|439.51|441.41|439.51|441.26|439.36|9
1731892140000|2024-11-18 01:09:00|441.42|439.52|441.48|439.58|441.56|439.66|441.39|439.49|18
1731892150000|2024-11-18 01:09:10|441.47|439.57|441.47|439.57|441.48|439.58|441.43|439.53|12
1731892160000|2024-11-18 01:09:20|441.46|439.56|441.37|439.47|441.46|439.56|441.37|439.47|9
1731892170000|2024-11-18 01:09:30|441.36|439.46|441.41|439.51|441.41|439.51|441.3|439.4|9
1731892180000|2024-11-18 01:09:40|441.42|439.52|441.4|439.5|441.48|439.58|441.37|439.47|11
1731892190000|2024-11-18 01:09:50|441.41|439.51|441.39|439.49|441.42|439.52|441.37|439.47|11
1731892200000|2024-11-18 01:10:00|441.32|439.42|441.28|439.38|441.45|439.55|441.25|439.35|14
1731892210000|2024-11-18 01:10:10|441.22|439.32|440.84|438.94|441.22|439.32|440.83|438.93|12
1731892220000|2024-11-18 01:10:20|440.89|438.99|440.99|439.09|441.03|439.13|440.89|438.99|10
1731892230000|2024-11-18 01:10:30|441.02|439.12|441.18|439.28|441.19|439.29|440.99|439.09|14
1731892240000|2024-11-18 01:10:40|441.17|439.27|441.14|439.24|441.17|439.27|441.14|439.24|6
1731892250000|2024-11-18 01:10:50|441.13|439.23|440|438.1|441.13|439.23|439.75|437.85|18
1731892260000|2024-11-18 01:11:00|440.01|438.11|440.21|438.31|440.21|438.31|440.01|438.11|12
1731892270000|2024-11-18 01:11:10|440.22|438.32|440.7|438.8|440.7|438.8|440.22|438.32|17
1731892280000|2024-11-18 01:11:20|440.71|438.81|441.02|439.12|441.02|439.12|440.71|438.81|25
1731892290000|2024-11-18 01:11:30|441.03|439.13|441.07|439.17|441.21|439.31|441.03|439.13|14
1731892300000|2024-11-18 01:11:40|441.09|439.19|441.27|439.37|441.27|439.37|441.09|439.19|13
1731892310000|2024-11-18 01:11:50|441.28|439.38|441.23|439.33|441.3|439.4|441.11|439.21|16
1731892320000|2024-11-18 01:12:00|441.24|439.34|441.4|439.5|441.41|439.51|441.24|439.34|14
1731892330000|2024-11-18 01:12:10|441.39|439.49|441.2|439.3|441.39|439.49|441.19|439.29|11
1731892340000|2024-11-18 01:12:20|441.21|439.31|441.48|439.58|441.48|439.58|441.21|439.31|18
1731892350000|2024-11-18 01:12:30|441.49|439.59|441.78|439.88|441.78|439.88|441.49|439.59|15
1731892360000|2024-11-18 01:12:40|441.79|439.89|441.8|439.9|441.81|439.91|441.7|439.8|12
1731892370000|2024-11-18 01:12:50|441.81|439.91|441.83|439.93|441.84|439.94|441.75|439.85|7
1731892380000|2024-11-18 01:13:00|441.77|439.87|441.71|439.81|441.78|439.88|441.71|439.81|9
1731892390000|2024-11-18 01:13:10|441.75|439.85|441.72|439.82|441.75|439.85|441.66|439.76|13
1731892400000|2024-11-18 01:13:20|441.71|439.81|441.68|439.78|441.75|439.85|441.67|439.77|11
1731892410000|2024-11-18 01:13:30|441.67|439.77|441.49|439.59|441.67|439.77|441.49|439.59|15
1731892420000|2024-11-18 01:13:40|441.5|439.6|441.39|439.49|441.5|439.6|441.34|439.44|17
1731892430000|2024-11-18 01:13:50|441.38|439.48|441.38|439.48|441.4|439.5|441.35|439.45|7
1731892440000|2024-11-18 01:14:00|441.37|439.47|441.23|439.33|441.37|439.47|441.15|439.25|17
1731892450000|2024-11-18 01:14:10|441.24|439.34|441.24|439.34|441.27|439.37|441.22|439.32|14
1731892460000|2024-11-18 01:14:20|441.32|439.42|441.27|439.37|441.33|439.43|441.18|439.28|13
1731892470000|2024-11-18 01:14:30|441.28|439.38|441.51|439.61|441.51|439.61|441.28|439.38|7
1731892480000|2024-11-18 01:14:40|441.52|439.62|441.59|439.69|441.6|439.7|441.52|439.62|10
1731892490000|2024-11-18 01:14:50|441.58|439.68|441.75|439.85|441.75|439.85|441.58|439.68|11
1731892500000|2024-11-18 01:15:00|441.76|439.86|441.9|440|441.9|440|441.76|439.86|14
1731892510000|2024-11-18 01:15:10|441.91|440.01|442.05|440.15|442.07|440.17|441.9|440|12
1731892520000|2024-11-18 01:15:20|442.04|440.14|441.89|439.99|442.04|440.14|441.86|439.96|15
1731892530000|2024-11-18 01:15:30|441.9|440|441.64|439.74|441.9|440|441.63|439.73|12
1731892540000|2024-11-18 01:15:40|441.63|439.73|441.61|439.71|441.75|439.85|441.61|439.71|8
1731892550000|2024-11-18 01:15:50|441.6|439.7|441.55|439.65|441.68|439.78|441.54|439.64|12
1731892560000|2024-11-18 01:16:00|441.49|439.59|441.61|439.71|441.61|439.71|441.25|439.35|16
1731892570000|2024-11-18 01:16:10|441.62|439.72|441.73|439.83|441.74|439.84|441.62|439.72|6
1731892580000|2024-11-18 01:16:20|441.74|439.84|442.01|440.11|442.02|440.12|441.74|439.84|11
1731892590000|2024-11-18 01:16:30|442.02|440.12|442.06|440.16|442.12|440.22|442.02|440.12|4
1731892600000|2024-11-18 01:16:40|442.07|440.17|442.34|440.44|442.34|440.44|442.05|440.15|13
1731892610000|2024-11-18 01:16:50|442.35|440.45|442.49|440.59|442.49|440.59|442.35|440.45|8
1731892620000|2024-11-18 01:17:00|442.58|440.68|442.18|440.28|442.58|440.68|442.18|440.28|11
1731892630000|2024-11-18 01:17:10|442.15|440.25|442.42|440.52|442.42|440.52|442.13|440.23|10
1731892640000|2024-11-18 01:17:20|442.43|440.53|442.46|440.56|442.72|440.82|442.43|440.53|17
1731892650000|2024-11-18 01:17:30|442.47|440.57|442.86|440.96|442.87|440.97|442.47|440.57|13
1731892660000|2024-11-18 01:17:40|442.87|440.97|442.89|440.99|442.92|441.02|442.87|440.97|9
1731892670000|2024-11-18 01:17:50|442.99|441.09|442.99|441.09|442.99|441.09|442.98|441.08|3
1731892680000|2024-11-18 01:18:00|442.98|441.08|442.95|441.05|443.02|441.12|442.9|441|14
1731892690000|2024-11-18 01:18:10|442.94|441.04|442.83|440.93|442.94|441.04|442.75|440.85|9
1731892700000|2024-11-18 01:18:20|442.82|440.92|442.76|440.86|442.9|441|442.75|440.85|6
1731892710000|2024-11-18 01:18:30|442.78|440.88|443.04|441.14|443.04|441.14|442.78|440.88|6
1731892720000|2024-11-18 01:18:40|443.03|441.13|442.93|441.03|443.03|441.13|442.91|441.01|6
1731892730000|2024-11-18 01:18:50|443.02|441.12|442.75|440.85|443.02|441.12|442.75|440.85|8
1731892740000|2024-11-18 01:19:00|442.7|440.8|442.5|440.6|442.71|440.81|442.5|440.6|8
1731892750000|2024-11-18 01:19:10|442.49|440.59|442.5|440.6|442.57|440.67|442.49|440.59|4
1731892760000|2024-11-18 01:19:20|442.49|440.59|442.12|440.22|442.49|440.59|442.02|440.12|13
1731892770000|2024-11-18 01:19:30|442.13|440.23|442.24|440.34|442.24|440.34|442.12|440.22|7
1731892780000|2024-11-18 01:19:40|442.25|440.35|442.14|440.24|442.25|440.35|442.03|440.13|7
1731892790000|2024-11-18 01:19:50|442.15|440.25|442.48|440.58|442.48|440.58|442.15|440.25|8
1731892800000|2024-11-18 01:20:00|442.49|440.59|442.22|440.32|442.49|440.59|442.22|440.32|13
1731892810000|2024-11-18 01:20:10|442.33|440.43|442.44|440.54|442.44|440.54|442.33|440.43|9
1731892820000|2024-11-18 01:20:20|442.47|440.57|442.67|440.77|442.67|440.77|442.44|440.54|12
1731892830000|2024-11-18 01:20:30|442.69|440.79|442.67|440.77|442.69|440.79|442.59|440.69|5
1731892840000|2024-11-18 01:20:40|442.68|440.78|442.7|440.8|442.71|440.81|442.43|440.53|12
1731892850000|2024-11-18 01:20:50|442.66|440.76|442.62|440.72|442.66|440.76|442.48|440.58|12
1731892860000|2024-11-18 01:21:00|442.63|440.73|443.45|441.55|443.45|441.55|442.63|440.73|23
1731892870000|2024-11-18 01:21:10|443.46|441.56|443.54|441.64|443.54|441.64|443.46|441.56|4
1731892880000|2024-11-18 01:21:20|443.49|441.59|443.61|441.71|443.62|441.72|443.49|441.59|4
1731892890000|2024-11-18 01:21:30|443.55|441.65|443.65|441.75|443.66|441.76|443.55|441.65|8
1731892900000|2024-11-18 01:21:40|443.6|441.7|443.54|441.64|443.68|441.78|443.43|441.53|9
1731892910000|2024-11-18 01:21:50|443.41|441.51|443.63|441.73|443.63|441.73|443.41|441.51|10
1731892920000|2024-11-18 01:22:00|443.57|441.67|443.52|441.62|443.67|441.77|443.52|441.62|4
1731892930000|2024-11-18 01:22:10|443.54|441.64|443.56|441.66|443.65|441.75|443.53|441.63|10
1731892940000|2024-11-18 01:22:20|443.63|441.73|443.94|442.04|443.94|442.04|443.63|441.73|11
1731892950000|2024-11-18 01:22:30|443.95|442.05|444.11|442.21|444.23|442.33|443.95|442.05|11
1731892960000|2024-11-18 01:22:40|444.12|442.22|444.04|442.14|444.2|442.3|444.04|442.14|14
1731892970000|2024-11-18 01:22:50|444.05|442.15|443.57|441.67|444.18|442.28|443.57|441.67|15
1731892980000|2024-11-18 01:23:00|443.58|441.68|443.24|441.34|443.62|441.72|443.24|441.34|14
1731892990000|2024-11-18 01:23:10|443.2|441.3|442.15|440.25|443.2|441.3|442.14|440.24|18
1731893000000|2024-11-18 01:23:20|441.9|440|442.17|440.27|442.17|440.27|441.89|439.99|11
1731893010000|2024-11-18 01:23:30|442.18|440.28|442.48|440.58|442.53|440.63|442.18|440.28|10
1731893020000|2024-11-18 01:23:40|442.49|440.59|442.52|440.62|442.61|440.71|442.49|440.59|8
1731893030000|2024-11-18 01:23:50|442.51|440.61|442.14|440.24|442.51|440.61|442.14|440.24|22
1731893040000|2024-11-18 01:24:00|442.07|440.17|441.8|439.9|442.08|440.18|441.8|439.9|16
1731893050000|2024-11-18 01:24:10|441.81|439.91|441.45|439.55|441.82|439.92|441.43|439.53|16
1731893060000|2024-11-18 01:24:20|441.44|439.54|441.52|439.62|441.54|439.64|441.41|439.51|9
1731893070000|2024-11-18 01:24:30|441.51|439.61|441.31|439.41|441.51|439.61|441.26|439.36|13
1731893080000|2024-11-18 01:24:40|441.22|439.32|441.46|439.56|441.47|439.57|441.2|439.3|9
1731893090000|2024-11-18 01:24:50|441.47|439.57|441.71|439.81|441.71|439.81|441.47|439.57|13
1731893100000|2024-11-18 01:25:00|441.69|439.79|441.8|439.9|441.8|439.9|441.47|439.57|8
1731893110000|2024-11-18 01:25:10|441.79|439.89|442.18|440.28|442.18|440.28|441.79|439.89|17
1731893120000|2024-11-18 01:25:20|442.16|440.26|442.27|440.37|442.27|440.37|442.16|440.26|10
1731893130000|2024-11-18 01:25:30|442.28|440.38|442.06|440.16|442.35|440.45|442.05|440.15|15
1731893140000|2024-11-18 01:25:40|442.12|440.22|441.72|439.82|442.12|440.22|441.72|439.82|13
1731893150000|2024-11-18 01:25:50|441.73|439.83|442.02|440.12|442.02|440.12|441.73|439.83|16
1731893160000|2024-11-18 01:26:00|442.01|440.11|441.95|440.05|442.01|440.11|441.83|439.93|12
1731893170000|2024-11-18 01:26:10|441.96|440.06|442.2|440.3|442.22|440.32|441.96|440.06|10
1731893180000|2024-11-18 01:26:20|442.21|440.31|442.18|440.28|442.27|440.37|442.18|440.28|5
1731893190000|2024-11-18 01:26:30|442.26|440.36|441.99|440.09|442.26|440.36|441.99|440.09|10
1731893200000|2024-11-18 01:26:40|442|440.1|442.01|440.11|442.1|440.2|441.99|440.09|9
1731893210000|2024-11-18 01:26:50|441.97|440.07|441.81|439.91|441.97|440.07|441.81|439.91|4
1731893220000|2024-11-18 01:27:00|441.88|439.98|441.78|439.88|441.88|439.98|441.76|439.86|6
1731893230000|2024-11-18 01:27:10|441.84|439.94|442.14|440.24|442.14|440.24|441.84|439.94|9
1731893240000|2024-11-18 01:27:20|441.9|440|441.87|439.97|441.93|440.03|441.87|439.97|9
1731893250000|2024-11-18 01:27:30|441.88|439.98|441.95|440.05|442.02|440.12|441.88|439.98|7
1731893260000|2024-11-18 01:27:40|442.05|440.15|442.08|440.18|442.1|440.2|441.86|439.96|14
1731893270000|2024-11-18 01:27:50|442.07|440.17|442.15|440.25|442.16|440.26|442.07|440.17|10
1731893280000|2024-11-18 01:28:00|442.16|440.26|442.25|440.35|442.29|440.39|442.16|440.26|8
1731893290000|2024-11-18 01:28:10|442.26|440.36|442.34|440.44|442.42|440.52|442.26|440.36|12
1731893300000|2024-11-18 01:28:20|442.35|440.45|442.77|440.87|442.78|440.88|442.35|440.45|13
1731893310000|2024-11-18 01:28:30|442.78|440.88|442.79|440.89|442.79|440.89|442.78|440.88|6
1731893320000|2024-11-18 01:28:40|442.85|440.95|442.69|440.79|442.85|440.95|442.69|440.79|4
1731893330000|2024-11-18 01:28:50|442.79|440.89|442.62|440.72|442.79|440.89|442.56|440.66|13
1731893340000|2024-11-18 01:29:00|442.63|440.73|442.68|440.78|442.69|440.79|442.63|440.73|11
1731893350000|2024-11-18 01:29:10|442.69|440.79|442.77|440.87|442.77|440.87|442.69|440.79|8
1731893360000|2024-11-18 01:29:20|442.78|440.88|442.77|440.87|442.82|440.92|442.76|440.86|7
1731893370000|2024-11-18 01:29:30|442.78|440.88|442.8|440.9|442.8|440.9|442.78|440.88|3
1731893380000|2024-11-18 01:29:40|442.81|440.91|442.9|441|443.09|441.19|442.81|440.91|4
1731893390000|2024-11-18 01:29:50|442.92|441.02|443.06|441.16|443.12|441.22|442.91|441.01|13
1731893400000|2024-11-18 01:30:00|443.05|441.15|443.22|441.32|443.22|441.32|443.04|441.14|8
1731893410000|2024-11-18 01:30:10|443.28|441.38|443.5|441.6|443.51|441.61|443.27|441.37|7
1731893420000|2024-11-18 01:30:20|443.45|441.55|443.12|441.22|443.45|441.55|443.1|441.2|7
1731893430000|2024-11-18 01:30:30|443.13|441.23|443|441.1|443.13|441.23|442.91|441.01|12
1731893440000|2024-11-18 01:30:40|443.01|441.11|443.31|441.41|443.35|441.45|443.01|441.11|11
1731893450000|2024-11-18 01:30:50|443.32|441.42|443.32|441.42|443.39|441.49|443.31|441.41|13
1731893460000|2024-11-18 01:31:00|443.31|441.41|443.47|441.57|443.47|441.57|443.3|441.4|9
1731893470000|2024-11-18 01:31:10|443.48|441.58|443.69|441.79|443.69|441.79|443.48|441.58|12
1731893480000|2024-11-18 01:31:20|443.8|441.9|443.6|441.7|443.8|441.9|443.58|441.68|7
1731893490000|2024-11-18 01:31:30|443.61|441.71|443.49|441.59|443.61|441.71|443.46|441.56|11
1731893500000|2024-11-18 01:31:40|443.48|441.58|443.22|441.32|443.48|441.58|443.18|441.28|13
1731893510000|2024-11-18 01:31:50|443.2|441.3|443.41|441.51|443.41|441.51|443.12|441.22|15
1731893520000|2024-11-18 01:32:00|443.42|441.52|443.65|441.75|443.66|441.76|443.42|441.52|10
1731893530000|2024-11-18 01:32:10|443.64|441.74|443.32|441.42|443.64|441.74|443.29|441.39|12
1731893540000|2024-11-18 01:32:20|443.26|441.36|443.2|441.3|443.31|441.41|443.2|441.3|13
1731893550000|2024-11-18 01:32:30|443.17|441.27|443.02|441.12|443.17|441.27|443.02|441.12|12
1731893560000|2024-11-18 01:32:40|443.01|441.11|442.85|440.95|443.01|441.11|442.85|440.95|13
1731893570000|2024-11-18 01:32:50|442.84|440.94|442.99|441.09|442.99|441.09|442.84|440.94|12
1731893580000|2024-11-18 01:33:00|442.91|441.01|443.19|441.29|443.19|441.29|442.91|441.01|14
1731893590000|2024-11-18 01:33:10|443.2|441.3|442.69|440.79|443.2|441.3|442.69|440.79|24
1731893600000|2024-11-18 01:33:20|442.68|440.78|442.41|440.51|442.68|440.78|442.39|440.49|16
1731893610000|2024-11-18 01:33:30|442.42|440.52|442.43|440.53|442.44|440.54|442.41|440.51|11
1731893620000|2024-11-18 01:33:40|442.44|440.54|442.32|440.42|442.45|440.55|442.32|440.42|9
1731893630000|2024-11-18 01:33:50|442.33|440.43|442.5|440.6|442.5|440.6|442.33|440.43|9
1731893640000|2024-11-18 01:34:00|442.36|440.46|442.46|440.56|442.52|440.62|442.36|440.46|17
1731893650000|2024-11-18 01:34:10|442.45|440.55|442.42|440.52|442.49|440.59|442.4|440.5|13
1731893660000|2024-11-18 01:34:20|442.41|440.51|442.56|440.66|442.56|440.66|442.31|440.41|16
1731893670000|2024-11-18 01:34:30|442.57|440.67|442.84|440.94|442.9|441|442.56|440.66|17
1731893680000|2024-11-18 01:34:40|442.85|440.95|443.08|441.18|443.08|441.18|442.85|440.95|12
1731893690000|2024-11-18 01:34:50|443.04|441.14|443.31|441.41|443.31|441.41|443.04|441.14|15
1731893700000|2024-11-18 01:35:00|443.32|441.42|443.18|441.28|443.33|441.43|443.18|441.28|11
1731893710000|2024-11-18 01:35:10|443.19|441.29|443.4|441.5|443.4|441.5|443.19|441.29|18
1731893720000|2024-11-18 01:35:20|443.35|441.45|443.22|441.32|443.35|441.45|443.19|441.29|9
1731893730000|2024-11-18 01:35:30|443.21|441.31|442.98|441.08|443.21|441.31|442.98|441.08|15
1731893740000|2024-11-18 01:35:40|442.99|441.09|442.93|441.03|443|441.1|442.93|441.03|11
1731893750000|2024-11-18 01:35:50|442.94|441.04|443.08|441.18|443.08|441.18|442.91|441.01|16
1731893760000|2024-11-18 01:36:00|443.21|441.31|443.27|441.37|443.27|441.37|443.21|441.31|9
1731893770000|2024-11-18 01:36:10|443.22|441.32|443.11|441.21|443.22|441.32|443.1|441.2|12
1731893780000|2024-11-18 01:36:20|443.12|441.22|443.12|441.22|443.13|441.23|443.04|441.14|14
1731893790000|2024-11-18 01:36:30|443.09|441.19|443.22|441.32|443.27|441.37|443.05|441.15|13
1731893800000|2024-11-18 01:36:40|443.23|441.33|443.06|441.16|443.25|441.35|443.03|441.13|15
1731893810000|2024-11-18 01:36:50|443.05|441.15|443.59|441.69|443.62|441.72|443.05|441.15|14
1731893820000|2024-11-18 01:37:00|443.61|441.71|443.73|441.83|443.75|441.85|443.61|441.71|14
1731893830000|2024-11-18 01:37:10|443.74|441.84|443.57|441.67|443.78|441.88|443.55|441.65|15
1731893840000|2024-11-18 01:37:20|443.58|441.68|443.59|441.69|443.59|441.69|443.56|441.66|12
1731893850000|2024-11-18 01:37:30|443.6|441.7|443.54|441.64|443.63|441.73|443.54|441.64|10
1731893860000|2024-11-18 01:37:40|443.53|441.63|443.66|441.76|443.68|441.78|443.44|441.54|17
1731893870000|2024-11-18 01:37:50|443.65|441.75|443.79|441.89|443.79|441.89|443.65|441.75|9
1731893880000|2024-11-18 01:38:00|443.8|441.9|443.52|441.62|443.8|441.9|443.52|441.62|20
1731893890000|2024-11-18 01:38:10|443.5|441.6|443.33|441.43|443.51|441.61|443.32|441.42|18
1731893900000|2024-11-18 01:38:20|443.34|441.44|443.06|441.16|443.34|441.44|443.03|441.13|12
1731893910000|2024-11-18 01:38:30|443.02|441.12|442.96|441.06|443.02|441.12|442.91|441.01|17
1731893920000|2024-11-18 01:38:40|442.97|441.07|443.08|441.18|443.08|441.18|442.94|441.04|13
1731893930000|2024-11-18 01:38:50|443.2|441.3|443.22|441.32|443.27|441.37|443.19|441.29|18
1731893940000|2024-11-18 01:39:00|443.23|441.33|443.45|441.55|443.47|441.57|443.23|441.33|12
1731893950000|2024-11-18 01:39:10|443.44|441.54|443.29|441.39|443.44|441.54|443.25|441.35|19
1731893960000|2024-11-18 01:39:20|443.3|441.4|443.25|441.35|443.3|441.4|443.22|441.32|8
1731893970000|2024-11-18 01:39:30|443.24|441.34|443.16|441.26|443.25|441.35|443.15|441.25|9
1731893980000|2024-11-18 01:39:40|443.15|441.25|443.04|441.14|443.15|441.25|443.01|441.11|8
1731893990000|2024-11-18 01:39:50|443.05|441.15|443.13|441.23|443.22|441.32|443.05|441.15|11
1731894000000|2024-11-18 01:40:00|443.06|441.16|442.93|441.03|443.07|441.17|442.93|441.03|11
1731894010000|2024-11-18 01:40:10|442.94|441.04|442.92|441.02|443.01|441.11|442.92|441.02|11
1731894020000|2024-11-18 01:40:20|442.88|440.98|442.77|440.87|442.88|440.98|442.74|440.84|10
1731894030000|2024-11-18 01:40:30|442.78|440.88|443.08|441.18|443.08|441.18|442.78|440.88|19
1731894040000|2024-11-18 01:40:40|443.09|441.19|443.31|441.41|443.31|441.41|443.09|441.19|10
1731894050000|2024-11-18 01:40:50|443.24|441.34|443.49|441.59|443.49|441.59|443.24|441.34|16
1731894060000|2024-11-18 01:41:00|443.5|441.6|443.86|441.96|443.89|441.99|443.5|441.6|18
1731894070000|2024-11-18 01:41:10|443.87|441.97|443.68|441.78|443.87|441.97|443.68|441.78|8
1731894080000|2024-11-18 01:41:20|443.69|441.79|443.88|441.98|443.91|442.01|443.69|441.79|15
1731894090000|2024-11-18 01:41:30|443.87|441.97|443.85|441.95|443.87|441.97|443.84|441.94|5
1731894100000|2024-11-18 01:41:40|443.86|441.96|443.9|442|443.9|442|443.78|441.88|13
1731894110000|2024-11-18 01:41:50|443.91|442.01|443.94|442.04|443.94|442.04|443.91|442.01|4
1731894120000|2024-11-18 01:42:00|443.89|441.99|444.57|442.67|444.57|442.67|443.89|441.99|20
1731894130000|2024-11-18 01:42:10|444.58|442.68|444.47|442.57|444.62|442.72|444.47|442.57|17
1731894140000|2024-11-18 01:42:20|444.46|442.56|444.6|442.7|444.6|442.7|444.45|442.55|10
1731894150000|2024-11-18 01:42:30|444.61|442.71|444.71|442.81|444.71|442.81|444.61|442.71|11
1731894160000|2024-11-18 01:42:40|444.72|442.82|444.85|442.95|444.85|442.95|444.72|442.82|18
1731894170000|2024-11-18 01:42:50|444.86|442.96|445.13|443.23|445.14|443.24|444.82|442.92|16
1731894180000|2024-11-18 01:43:00|445.08|443.18|444.91|443.01|445.08|443.18|444.91|443.01|13
1731894190000|2024-11-18 01:43:10|444.9|443|444.97|443.07|445.07|443.17|444.9|443|13
1731894200000|2024-11-18 01:43:20|444.96|443.06|444.62|442.72|444.96|443.06|444.46|442.56|24
1731894210000|2024-11-18 01:43:30|444.61|442.71|444.73|442.83|444.73|442.83|444.59|442.69|10
1731894220000|2024-11-18 01:43:40|444.74|442.84|444.69|442.79|444.83|442.93|444.66|442.76|17
1731894230000|2024-11-18 01:43:50|444.7|442.8|444.75|442.85|444.88|442.98|444.7|442.8|10
1731894240000|2024-11-18 01:44:00|444.76|442.86|444.28|442.38|444.76|442.86|444.25|442.35|13
1731894250000|2024-11-18 01:44:10|444.29|442.39|444.2|442.3|444.29|442.39|444.19|442.29|7
1731894260000|2024-11-18 01:44:20|444.18|442.28|444.1|442.2|444.18|442.28|444.08|442.18|11
1731894270000|2024-11-18 01:44:30|444.05|442.15|443.96|442.06|444.05|442.15|443.94|442.04|11
1731894280000|2024-11-18 01:44:40|443.97|442.07|444.09|442.19|444.14|442.24|443.97|442.07|7
1731894290000|2024-11-18 01:44:50|444.1|442.2|444.22|442.32|444.22|442.32|444.01|442.11|16
1731894300000|2024-11-18 01:45:00|444.23|442.33|444.2|442.3|444.44|442.54|444.16|442.26|11
1731894310000|2024-11-18 01:45:10|444.19|442.29|444.05|442.15|444.19|442.29|444.05|442.15|9
1731894320000|2024-11-18 01:45:20|444.04|442.14|443.84|441.94|444.05|442.15|443.84|441.94|7
1731894330000|2024-11-18 01:45:30|443.83|441.93|443.43|441.53|443.83|441.93|443.43|441.53|17
1731894340000|2024-11-18 01:45:40|443.44|441.54|443.31|441.41|443.44|441.54|443.3|441.4|7
1731894350000|2024-11-18 01:45:50|443.3|441.4|443.28|441.38|443.41|441.51|443.28|441.38|8
1731894360000|2024-11-18 01:46:00|443.29|441.39|443.81|441.91|443.81|441.91|443.29|441.39|17
1731894370000|2024-11-18 01:46:10|443.82|441.92|444.02|442.12|444.02|442.12|443.82|441.92|8
1731894380000|2024-11-18 01:46:20|444.03|442.13|444.06|442.16|444.06|442.16|443.89|441.99|5
1731894390000|2024-11-18 01:46:30|444.07|442.17|443.99|442.09|444.08|442.18|443.98|442.08|8
1731894400000|2024-11-18 01:46:40|443.98|442.08|443.95|442.05|443.99|442.09|443.87|441.97|11
1731894410000|2024-11-18 01:46:50|443.96|442.06|444.11|442.21|444.11|442.21|443.93|442.03|10
1731894420000|2024-11-18 01:47:00|444.13|442.23|444.18|442.28|444.19|442.29|444.1|442.2|11
1731894430000|2024-11-18 01:47:10|444.19|442.29|444.32|442.42|444.32|442.42|444.19|442.29|11
1731894440000|2024-11-18 01:47:20|444.33|442.43|444.48|442.58|444.49|442.59|444.33|442.43|6
1731894450000|2024-11-18 01:47:30|444.41|442.51|444.5|442.6|444.52|442.62|444.41|442.51|10
1731894460000|2024-11-18 01:47:40|444.49|442.59|444.61|442.71|444.64|442.74|444.41|442.51|17
1731894470000|2024-11-18 01:47:50|444.62|442.72|444.6|442.7|444.62|442.72|444.5|442.6|16
1731894480000|2024-11-18 01:48:00|444.61|442.71|444.82|442.92|444.84|442.94|444.61|442.71|15
1731894490000|2024-11-18 01:48:10|444.81|442.91|444.75|442.85|444.96|443.06|444.66|442.76|18
1731894500000|2024-11-18 01:48:20|444.73|442.83|444.59|442.69|444.73|442.83|444.58|442.68|13
1731894510000|2024-11-18 01:48:30|444.58|442.68|444.63|442.73|444.63|442.73|444.49|442.59|13
1731894520000|2024-11-18 01:48:40|444.52|442.62|444.25|442.35|444.53|442.63|444.25|442.35|13
1731894530000|2024-11-18 01:48:50|444.24|442.34|444|442.1|444.24|442.34|443.99|442.09|17
1731894540000|2024-11-18 01:49:00|444.01|442.11|444.44|442.54|444.44|442.54|444.01|442.11|13
1731894550000|2024-11-18 01:49:10|444.45|442.55|444.37|442.47|444.46|442.56|444.37|442.47|6
1731894560000|2024-11-18 01:49:20|444.38|442.48|444.41|442.51|444.47|442.57|444.38|442.48|9
1731894570000|2024-11-18 01:49:30|444.42|442.52|444.39|442.49|444.42|442.52|444.33|442.43|14
1731894580000|2024-11-18 01:49:40|444.4|442.5|444.18|442.28|444.4|442.5|444.17|442.27|9
1731894590000|2024-11-18 01:49:50|444.19|442.29|444.26|442.36|444.31|442.41|444.19|442.29|14
1731894600000|2024-11-18 01:50:00|444.27|442.37|444.24|442.34|444.27|442.37|444.17|442.27|13
1731894610000|2024-11-18 01:50:10|444.34|442.44|444.21|442.31|444.34|442.44|444.13|442.23|17
1731894620000|2024-11-18 01:50:20|444.2|442.3|444.09|442.19|444.21|442.31|444.08|442.18|11
1731894630000|2024-11-18 01:50:30|444.11|442.21|444.3|442.4|444.31|442.41|444.09|442.19|13
1731894640000|2024-11-18 01:50:40|444.29|442.39|444.37|442.47|444.44|442.54|444.29|442.39|11
1731894650000|2024-11-18 01:50:50|444.36|442.46|444.27|442.37|444.36|442.46|444.26|442.36|7
1731894660000|2024-11-18 01:51:00|444.23|442.33|444.27|442.37|444.34|442.44|444.23|442.33|10
1731894670000|2024-11-18 01:51:10|444.26|442.36|444.18|442.28|444.26|442.36|444.09|442.19|15
1731894680000|2024-11-18 01:51:20|444.19|442.29|444.31|442.41|444.39|442.49|444.19|442.29|13
1731894690000|2024-11-18 01:51:30|444.27|442.37|444.19|442.29|444.27|442.37|444.16|442.26|15
1731894700000|2024-11-18 01:51:40|444.18|442.28|444.59|442.69|444.59|442.69|444.11|442.21|17
1731894710000|2024-11-18 01:51:50|444.61|442.71|444.82|442.92|444.82|442.92|444.61|442.71|16
1731894720000|2024-11-18 01:52:00|444.81|442.91|444.95|443.05|445.18|443.28|444.81|442.91|20
1731894730000|2024-11-18 01:52:10|444.94|443.04|444.96|443.06|444.98|443.08|444.93|443.03|15
1731894740000|2024-11-18 01:52:20|444.97|443.07|444.81|442.91|445.04|443.14|444.81|442.91|17
1731894750000|2024-11-18 01:52:30|444.82|442.92|444.85|442.95|445.06|443.16|444.82|442.92|19
1731894760000|2024-11-18 01:52:40|444.86|442.96|444.49|442.59|444.88|442.98|444.47|442.57|16
1731894770000|2024-11-18 01:52:50|444.5|442.6|444.65|442.75|444.65|442.75|444.5|442.6|11
1731894780000|2024-11-18 01:53:00|444.66|442.76|444.65|442.75|444.69|442.79|444.64|442.74|12
1731894790000|2024-11-18 01:53:10|444.66|442.76|444.55|442.65|444.68|442.78|444.53|442.63|13
1731894800000|2024-11-18 01:53:20|444.56|442.66|444.68|442.78|444.68|442.78|444.5|442.6|12
1731894810000|2024-11-18 01:53:30|444.73|442.83|444.99|443.09|444.99|443.09|444.73|442.83|13
1731894820000|2024-11-18 01:53:40|445|443.1|444.83|442.93|445|443.1|444.83|442.93|10
1731894830000|2024-11-18 01:53:50|444.84|442.94|444.74|442.84|444.84|442.94|444.73|442.83|9
1731894840000|2024-11-18 01:54:00|444.73|442.83|445.02|443.12|445.02|443.12|444.73|442.83|15
1731894850000|2024-11-18 01:54:10|444.99|443.09|444.93|443.03|445.02|443.12|444.9|443|15
1731894860000|2024-11-18 01:54:20|444.94|443.04|445.14|443.24|445.16|443.26|444.94|443.04|15
1731894870000|2024-11-18 01:54:30|445.06|443.16|445.12|443.22|445.17|443.27|445.06|443.16|13
1731894880000|2024-11-18 01:54:40|444.98|443.08|445.9|444|445.9|444|444.98|443.08|23
1731894890000|2024-11-18 01:54:50|445.91|444.01|446.48|444.58|446.48|444.58|445.91|444.01|27
1731894900000|2024-11-18 01:55:00|446.49|444.59|446.7|444.8|446.7|444.8|446.49|444.59|12
1731894910000|2024-11-18 01:55:10|446.71|444.81|446.65|444.75|446.71|444.81|446.58|444.68|13
1731894920000|2024-11-18 01:55:20|446.66|444.76|447.04|445.14|447.04|445.14|446.66|444.76|13
1731894930000|2024-11-18 01:55:30|447.05|445.15|446.95|445.05|447.05|445.15|446.9|445|10
1731894940000|2024-11-18 01:55:40|446.96|445.06|447.99|446.09|448|446.1|446.96|445.06|16
1731894950000|2024-11-18 01:55:50|448.04|446.14|447.87|445.97|448.06|446.16|447.87|445.97|10
1731894960000|2024-11-18 01:56:00|447.93|446.03|447.8|445.9|448|446.1|447.68|445.78|16
1731894970000|2024-11-18 01:56:10|447.79|445.89|447.84|445.94|447.84|445.94|447.75|445.85|18
1731894980000|2024-11-18 01:56:20|447.83|445.93|448.06|446.16|448.21|446.31|447.83|445.93|19
1731894990000|2024-11-18 01:56:30|448.07|446.17|448.44|446.54|448.45|446.55|448.06|446.16|10
1731895000000|2024-11-18 01:56:40|448.42|446.52|448.35|446.45|448.42|446.52|448.35|446.45|6
1731895010000|2024-11-18 01:56:50|448.36|446.46|448.45|446.55|448.5|446.6|448.36|446.46|17
1731895020000|2024-11-18 01:57:00|448.44|446.54|449.02|447.12|449.02|447.12|448.4|446.5|16
1731895030000|2024-11-18 01:57:10|449.03|447.13|449.26|447.36|449.27|447.37|449.03|447.13|23
1731895040000|2024-11-18 01:57:20|449.25|447.35|448.8|446.9|449.25|447.35|448.79|446.89|16
1731895050000|2024-11-18 01:57:30|448.65|446.75|448.57|446.67|448.65|446.75|448.57|446.67|15
1731895060000|2024-11-18 01:57:40|448.55|446.65|448.54|446.64|448.56|446.66|448.53|446.63|8
1731895070000|2024-11-18 01:57:50|448.53|446.63|448.53|446.63|448.53|446.63|448.42|446.52|9
1731895080000|2024-11-18 01:58:00|448.54|446.64|448.57|446.67|448.72|446.82|448.54|446.64|15
1731895090000|2024-11-18 01:58:10|448.56|446.66|449.21|447.31|449.21|447.31|448.54|446.64|24
1731895100000|2024-11-18 01:58:20|449.22|447.32|449.35|447.45|449.35|447.45|449.22|447.32|13
1731895110000|2024-11-18 01:58:30|449.36|447.46|449.2|447.3|449.36|447.46|449.19|447.29|17
1731895120000|2024-11-18 01:58:40|449.21|447.31|449.3|447.4|449.3|447.4|449.19|447.29|17
1731895130000|2024-11-18 01:58:50|449.31|447.41|449.07|447.17|449.31|447.41|448.97|447.07|17
1731895140000|2024-11-18 01:59:00|449.08|447.18|448.77|446.87|449.08|447.18|448.77|446.87|13
1731895150000|2024-11-18 01:59:10|448.76|446.86|448.57|446.67|448.76|446.86|448.57|446.67|5
1731895160000|2024-11-18 01:59:20|448.52|446.62|448.11|446.21|448.52|446.62|448.11|446.21|13
1731895170000|2024-11-18 01:59:30|448.1|446.2|447.81|445.91|448.1|446.2|447.76|445.86|13
1731895180000|2024-11-18 01:59:40|447.83|445.93|448.21|446.31|448.22|446.32|447.82|445.92|17
1731895190000|2024-11-18 01:59:50|448.22|446.32|448.3|446.4|448.3|446.4|448.21|446.31|10
1731895200000|2024-11-18 02:00:00|448.31|446.41|448.67|446.77|448.67|446.77|448.3|446.4|19
1731895210000|2024-11-18 02:00:10|448.73|446.83|448.85|446.95|448.99|447.09|448.73|446.83|17
1731895220000|2024-11-18 02:00:20|448.84|446.94|447.87|445.97|448.84|446.94|447.78|445.88|23
1731895230000|2024-11-18 02:00:30|447.86|445.96|447.91|446.01|447.91|446.01|447.82|445.92|17
1731895240000|2024-11-18 02:00:40|447.9|446|447.49|445.59|447.9|446|447.49|445.59|15
1731895250000|2024-11-18 02:00:50|447.48|445.58|446.95|445.05|447.48|445.58|446.91|445.01|18
1731895260000|2024-11-18 02:01:00|447.01|445.11|447.41|445.51|447.41|445.51|447.01|445.11|14
1731895270000|2024-11-18 02:01:10|447.42|445.52|448.04|446.14|448.04|446.14|447.42|445.52|19
1731895280000|2024-11-18 02:01:20|448.05|446.15|448.18|446.28|448.21|446.31|448.05|446.15|20
1731895290000|2024-11-18 02:01:30|448.25|446.35|448.4|446.5|448.4|446.5|448.25|446.35|10
1731895300000|2024-11-18 02:01:40|448.41|446.51|448.45|446.55|448.45|446.55|448.28|446.38|10
1731895310000|2024-11-18 02:01:50|448.44|446.54|448.85|446.95|448.85|446.95|448.44|446.54|17
1731895320000|2024-11-18 02:02:00|448.87|446.97|449.22|447.32|449.22|447.32|448.87|446.97|19
1731895330000|2024-11-18 02:02:10|449.23|447.33|449.49|447.59|449.49|447.59|449.23|447.33|11
1731895340000|2024-11-18 02:02:20|449.5|447.6|449.55|447.65|449.86|447.96|449.5|447.6|24
1731895350000|2024-11-18 02:02:30|449.47|447.57|449.22|447.32|449.47|447.57|449.22|447.32|16
1731895360000|2024-11-18 02:02:40|449.21|447.31|448.73|446.83|449.23|447.33|448.73|446.83|20
1731895370000|2024-11-18 02:02:50|448.52|446.62|447.87|445.97|448.62|446.72|447.87|445.97|22
1731895380000|2024-11-18 02:03:00|447.86|445.96|447.58|445.68|447.86|445.96|447.39|445.49|19
1731895390000|2024-11-18 02:03:10|447.59|445.69|447.88|445.98|447.95|446.05|447.59|445.69|24
1731895400000|2024-11-18 02:03:20|447.89|445.99|448.24|446.34|448.24|446.34|447.88|445.98|13
1731895410000|2024-11-18 02:03:30|448.23|446.33|447.97|446.07|448.49|446.59|447.97|446.07|23
1731895420000|2024-11-18 02:03:40|447.96|446.06|448|446.1|448.01|446.11|447.96|446.06|19
1731895430000|2024-11-18 02:03:50|447.9|446|447.95|446.05|447.95|446.05|447.72|445.82|16
1731895440000|2024-11-18 02:04:00|447.96|446.06|447.53|445.63|448.13|446.23|447.52|445.62|24
1731895450000|2024-11-18 02:04:10|447.54|445.64|447.42|445.52|447.54|445.64|447.33|445.43|10
1731895460000|2024-11-18 02:04:20|447.43|445.53|447.37|445.47|447.66|445.76|447.37|445.47|17
1731895470000|2024-11-18 02:04:30|447.36|445.46|447.33|445.43|447.37|445.47|447.19|445.29|13
1731895480000|2024-11-18 02:04:40|447.32|445.42|446.94|445.04|447.32|445.42|446.94|445.04|15
1731895490000|2024-11-18 02:04:50|446.93|445.03|447.01|445.11|447.13|445.23|446.91|445.01|16
1731895500000|2024-11-18 02:05:00|447.02|445.12|447.3|445.4|447.3|445.4|447|445.1|8
1731895510000|2024-11-18 02:05:10|447.31|445.41|447.35|445.45|447.35|445.45|447.27|445.37|16
1731895520000|2024-11-18 02:05:20|447.34|445.44|447.51|445.61|447.51|445.61|447.33|445.43|16
1731895530000|2024-11-18 02:05:30|447.5|445.6|447.22|445.32|447.5|445.6|447.22|445.32|6
1731895540000|2024-11-18 02:05:40|447.21|445.31|447.26|445.36|447.35|445.45|447.2|445.3|13
1731895550000|2024-11-18 02:05:50|447.25|445.35|447.4|445.5|447.42|445.52|447.21|445.31|12
1731895560000|2024-11-18 02:06:00|447.19|445.29|446.99|445.09|447.2|445.3|446.99|445.09|16
1731895570000|2024-11-18 02:06:10|447|445.1|446.93|445.03|447.24|445.34|446.93|445.03|13
1731895580000|2024-11-18 02:06:20|446.92|445.02|446.8|444.9|446.92|445.02|446.67|444.77|16
1731895590000|2024-11-18 02:06:30|446.81|444.91|446.73|444.83|446.94|445.04|446.73|444.83|14
1731895600000|2024-11-18 02:06:40|446.74|444.84|446.78|444.88|446.78|444.88|446.61|444.71|12
1731895610000|2024-11-18 02:06:50|446.79|444.89|447.08|445.18|447.09|445.19|446.79|444.89|9
1731895620000|2024-11-18 02:07:00|447.09|445.19|446.88|444.98|447.22|445.32|446.88|444.98|16
1731895630000|2024-11-18 02:07:10|446.87|444.97|446.64|444.74|446.87|444.97|446.63|444.73|11
1731895640000|2024-11-18 02:07:20|446.65|444.75|446.55|444.65|446.74|444.84|446.5|444.6|15
1731895650000|2024-11-18 02:07:30|446.56|444.66|447.09|445.19|447.09|445.19|446.56|444.66|13
1731895660000|2024-11-18 02:07:40|447.08|445.18|446.91|445.01|447.08|445.18|446.87|444.97|12
1731895670000|2024-11-18 02:07:50|446.9|445|446.79|444.89|447|445.1|446.79|444.89|10
1731895680000|2024-11-18 02:08:00|446.78|444.88|446.28|444.38|446.79|444.89|446.28|444.38|18
1731895690000|2024-11-18 02:08:10|446.27|444.37|446.03|444.13|446.27|444.37|445.94|444.04|21
1731895700000|2024-11-18 02:08:20|446.04|444.14|446.34|444.44|446.34|444.44|446.04|444.14|16
1731895710000|2024-11-18 02:08:30|446.4|444.5|445.36|443.46|446.46|444.56|445.21|443.31|21
1731895720000|2024-11-18 02:08:40|445.38|443.48|445.81|443.91|445.81|443.91|445.38|443.48|31
1731895730000|2024-11-18 02:08:50|445.82|443.92|445.99|444.09|445.99|444.09|445.71|443.81|15
1731895740000|2024-11-18 02:09:00|446|444.1|445.87|443.97|446|444.1|445.87|443.97|13
1731895750000|2024-11-18 02:09:10|445.86|443.96|445.96|444.06|445.96|444.06|445.85|443.95|17
1731895760000|2024-11-18 02:09:20|445.95|444.05|445.98|444.08|445.98|444.08|445.93|444.03|8
1731895770000|2024-11-18 02:09:30|446|444.1|446.15|444.25|446.19|444.29|446|444.1|18
1731895780000|2024-11-18 02:09:40|446.25|444.35|446.62|444.72|446.62|444.72|446.25|444.35|20
1731895790000|2024-11-18 02:09:50|446.63|444.73|446.8|444.9|446.81|444.91|446.63|444.73|11
1731895800000|2024-11-18 02:10:00|446.79|444.89|447.31|445.41|447.31|445.41|446.79|444.89|21
1731895810000|2024-11-18 02:10:10|447.32|445.42|446.72|444.82|447.34|445.44|446.7|444.8|17
1731895820000|2024-11-18 02:10:20|446.73|444.83|446.72|444.82|446.73|444.83|446.65|444.75|10
1731895830000|2024-11-18 02:10:30|446.71|444.81|446.78|444.88|446.78|444.88|446.71|444.81|7
1731895840000|2024-11-18 02:10:40|446.79|444.89|447.94|446.04|447.94|446.04|446.79|444.89|15
1731895850000|2024-11-18 02:10:50|447.93|446.03|447.97|446.07|447.97|446.07|447.86|445.96|14
1731895860000|2024-11-18 02:11:00|447.98|446.08|447.98|446.08|448.05|446.15|447.98|446.08|15
1731895870000|2024-11-18 02:11:10|447.97|446.07|447.98|446.08|447.98|446.08|447.74|445.84|20
1731895880000|2024-11-18 02:11:20|447.97|446.07|448.2|446.3|448.2|446.3|447.97|446.07|15
1731895890000|2024-11-18 02:11:30|448.21|446.31|448.6|446.7|448.6|446.7|448.14|446.24|15
1731895900000|2024-11-18 02:11:40|448.62|446.72|449.45|447.55|449.46|447.56|448.62|446.72|21
1731895910000|2024-11-18 02:11:50|449.46|447.56|449.74|447.84|449.84|447.94|449.46|447.56|21
1731895920000|2024-11-18 02:12:00|449.75|447.85|449.62|447.72|449.78|447.88|449.57|447.67|11
1731895930000|2024-11-18 02:12:10|449.36|447.46|449.68|447.78|449.68|447.78|449.32|447.42|16
1731895940000|2024-11-18 02:12:20|449.69|447.79|449.83|447.93|449.85|447.95|449.69|447.79|18
1731895950000|2024-11-18 02:12:30|449.78|447.88|448.99|447.09|449.78|447.88|448.93|447.03|11
1731895960000|2024-11-18 02:12:40|449.02|447.12|448.9|447|449.21|447.31|448.9|447|12
1731895970000|2024-11-18 02:12:50|448.91|447.01|448.77|446.87|448.92|447.02|448.77|446.87|6
1731895980000|2024-11-18 02:13:00|448.85|446.95|448.8|446.9|448.98|447.08|448.8|446.9|10
1731895990000|2024-11-18 02:13:10|448.81|446.91|449.01|447.11|449.01|447.11|448.81|446.91|9
1731896000000|2024-11-18 02:13:20|449.02|447.12|448.77|446.87|449.02|447.12|448.76|446.86|11
1731896010000|2024-11-18 02:13:30|448.76|446.86|448.88|446.98|448.88|446.98|448.31|446.41|17
1731896020000|2024-11-18 02:13:40|448.89|446.99|448.94|447.04|448.94|447.04|448.89|446.99|11
1731896030000|2024-11-18 02:13:50|448.95|447.05|449.05|447.15|449.05|447.15|448.92|447.02|11
1731896040000|2024-11-18 02:14:00|449.06|447.16|449.21|447.31|449.22|447.32|449.06|447.16|12
1731896050000|2024-11-18 02:14:10|449.2|447.3|448.8|446.9|449.2|447.3|448.77|446.87|19
1731896060000|2024-11-18 02:14:20|448.79|446.89|448.71|446.81|448.84|446.94|448.7|446.8|11
1731896070000|2024-11-18 02:14:30|448.7|446.8|448.45|446.55|448.7|446.8|448.45|446.55|12
1731896080000|2024-11-18 02:14:40|448.46|446.56|448.11|446.21|448.46|446.56|448.11|446.21|19
1731896090000|2024-11-18 02:14:50|448.1|446.2|447.99|446.09|448.11|446.21|447.99|446.09|16
1731896100000|2024-11-18 02:15:00|447.92|446.02|447.67|445.77|447.92|446.02|447.61|445.71|21
1731896110000|2024-11-18 02:15:10|447.68|445.78|447.82|445.92|447.84|445.94|447.68|445.78|10
1731896120000|2024-11-18 02:15:20|447.81|445.91|447.92|446.02|447.93|446.03|447.81|445.91|14
1731896130000|2024-11-18 02:15:30|447.91|446.01|447.88|445.98|447.92|446.02|447.82|445.92|14
1731896140000|2024-11-18 02:15:40|447.93|446.03|448.04|446.14|448.07|446.17|447.93|446.03|12
1731896150000|2024-11-18 02:15:50|448.2|446.3|448.31|446.41|448.33|446.43|448.04|446.14|21
1731896160000|2024-11-18 02:16:00|448.32|446.42|448.52|446.62|448.52|446.62|448.32|446.42|17
1731896170000|2024-11-18 02:16:10|448.51|446.61|448.77|446.87|448.77|446.87|448.51|446.61|13
1731896180000|2024-11-18 02:16:20|448.83|446.93|448.48|446.58|448.83|446.93|448.48|446.58|20
1731896190000|2024-11-18 02:16:30|448.47|446.57|448.39|446.49|448.47|446.57|448.32|446.42|15
1731896200000|2024-11-18 02:16:40|448.28|446.38|448.3|446.4|448.39|446.49|448.28|446.38|10
1731896210000|2024-11-18 02:16:50|448.29|446.39|448.41|446.51|448.41|446.51|448.23|446.33|14
1731896220000|2024-11-18 02:17:00|448.4|446.5|448.47|446.57|448.49|446.59|448.34|446.44|11
1731896230000|2024-11-18 02:17:10|448.46|446.56|448.27|446.37|448.46|446.56|448.27|446.37|9
1731896240000|2024-11-18 02:17:20|448.28|446.38|448.44|446.54|448.46|446.56|448.26|446.36|13
1731896250000|2024-11-18 02:17:30|448.27|446.37|447.98|446.08|448.27|446.37|447.95|446.05|16
1731896260000|2024-11-18 02:17:40|448.04|446.14|448.05|446.15|448.05|446.15|447.94|446.04|15
1731896270000|2024-11-18 02:17:50|448.04|446.14|448.09|446.19|448.1|446.2|448.04|446.14|3
1731896280000|2024-11-18 02:18:00|448.08|446.18|447.69|445.79|448.09|446.19|447.68|445.78|16
1731896290000|2024-11-18 02:18:10|447.68|445.78|447.76|445.86|447.77|445.87|447.68|445.78|8
1731896300000|2024-11-18 02:18:20|447.77|445.87|447.83|445.93|447.83|445.93|447.71|445.81|8
1731896310000|2024-11-18 02:18:30|447.78|445.88|447.85|445.95|447.88|445.98|447.69|445.79|12
1731896320000|2024-11-18 02:18:40|447.84|445.94|447.83|445.93|447.93|446.03|447.79|445.89|16
1731896330000|2024-11-18 02:18:50|447.84|445.94|447.86|445.96|447.86|445.96|447.8|445.9|10
1731896340000|2024-11-18 02:19:00|447.85|445.95|447.8|445.9|447.85|445.95|447.75|445.85|8
1731896350000|2024-11-18 02:19:10|447.81|445.91|447.88|445.98|447.92|446.02|447.81|445.91|9
1731896360000|2024-11-18 02:19:20|447.82|445.92|447.67|445.77|447.83|445.93|447.67|445.77|10
1731896370000|2024-11-18 02:19:30|447.68|445.78|447.95|446.05|447.95|446.05|447.68|445.78|15
1731896380000|2024-11-18 02:19:40|447.96|446.06|448.16|446.26|448.16|446.26|447.96|446.06|13
1731896390000|2024-11-18 02:19:50|448.15|446.25|448.26|446.36|448.26|446.36|448.11|446.21|15
1731896400000|2024-11-18 02:20:00|448.24|446.34|447.81|445.91|448.24|446.34|447.8|445.9|12
1731896410000|2024-11-18 02:20:10|447.8|445.9|447.63|445.73|447.8|445.9|447.59|445.69|9
1731896420000|2024-11-18 02:20:20|447.62|445.72|447.35|445.45|447.62|445.72|447.33|445.43|14
1731896430000|2024-11-18 02:20:30|447.34|445.44|447.31|445.41|447.35|445.45|447.31|445.41|6
1731896440000|2024-11-18 02:20:40|447.26|445.36|446.96|445.06|447.26|445.36|446.96|445.06|15
1731896450000|2024-11-18 02:20:50|446.97|445.07|446.95|445.05|447.03|445.13|446.95|445.05|11
1731896460000|2024-11-18 02:21:00|446.77|444.87|446.89|444.99|446.91|445.01|446.74|444.84|15
1731896470000|2024-11-18 02:21:10|446.88|444.98|446.62|444.72|446.92|445.02|446.62|444.72|11
1731896480000|2024-11-18 02:21:20|446.58|444.68|446.38|444.48|446.58|444.68|446.38|444.48|8
1731896490000|2024-11-18 02:21:30|446.37|444.47|446.28|444.38|446.43|444.53|446.28|444.38|13
1731896500000|2024-11-18 02:21:40|446.2|444.3|445.86|443.96|446.2|444.3|445.82|443.92|13
1731896510000|2024-11-18 02:21:50|445.87|443.97|445.91|444.01|445.91|444.01|445.82|443.92|10
1731896520000|2024-11-18 02:22:00|445.93|444.03|445.62|443.72|446.04|444.14|445.58|443.68|18
1731896530000|2024-11-18 02:22:10|445.66|443.76|445.89|443.99|445.89|443.99|445.66|443.76|12
1731896540000|2024-11-18 02:22:20|445.9|444|445.91|444.01|445.92|444.02|445.85|443.95|12
1731896550000|2024-11-18 02:22:30|445.92|444.02|446.13|444.23|446.13|444.23|445.92|444.02|15
1731896560000|2024-11-18 02:22:40|446.12|444.22|446.07|444.17|446.14|444.24|446.01|444.11|16
1731896570000|2024-11-18 02:22:50|446.08|444.18|446.05|444.15|446.25|444.35|446|444.1|12
1731896580000|2024-11-18 02:23:00|446.13|444.23|446.26|444.36|446.26|444.36|446.13|444.23|5
1731896590000|2024-11-18 02:23:10|446.27|444.37|446.29|444.39|446.31|444.41|446.27|444.37|11
1731896600000|2024-11-18 02:23:20|446.3|444.4|446.05|444.15|446.31|444.41|446.02|444.12|13
1731896610000|2024-11-18 02:23:30|446.02|444.12|446|444.1|446.09|444.19|445.98|444.08|15
1731896620000|2024-11-18 02:23:40|446.01|444.11|445.97|444.07|446.06|444.16|445.93|444.03|12
1731896630000|2024-11-18 02:23:50|445.98|444.08|446.02|444.12|446.08|444.18|445.92|444.02|12
1731896640000|2024-11-18 02:24:00|445.96|444.06|445.97|444.07|445.97|444.07|445.91|444.01|8
1731896650000|2024-11-18 02:24:10|445.93|444.03|445.88|443.98|445.94|444.04|445.84|443.94|7
1731896660000|2024-11-18 02:24:20|445.89|443.99|446.04|444.14|446.04|444.14|445.88|443.98|14
1731896670000|2024-11-18 02:24:30|446.05|444.15|446.12|444.22|446.12|444.22|446.05|444.15|12
1731896680000|2024-11-18 02:24:40|446.13|444.23|446.06|444.16|446.14|444.24|446.06|444.16|10
1731896690000|2024-11-18 02:24:50|446.07|444.17|446.27|444.37|446.27|444.37|446.02|444.12|18
1731896700000|2024-11-18 02:25:00|446.28|444.38|446.26|444.36|446.38|444.48|446.22|444.32|14
1731896710000|2024-11-18 02:25:10|446.21|444.31|446.1|444.2|446.29|444.39|446.07|444.17|13
1731896720000|2024-11-18 02:25:20|446.11|444.21|446.12|444.22|446.17|444.27|446.09|444.19|17
1731896730000|2024-11-18 02:25:30|446.13|444.23|445.88|443.98|446.15|444.25|445.88|443.98|13
1731896740000|2024-11-18 02:25:40|445.82|443.92|445.89|443.99|445.89|443.99|445.78|443.88|15
1731896750000|2024-11-18 02:25:50|445.91|444.01|446.11|444.21|446.11|444.21|445.89|443.99|14
1731896760000|2024-11-18 02:26:00|446.08|444.18|445.92|444.02|446.09|444.19|445.89|443.99|15
1731896770000|2024-11-18 02:26:10|445.88|443.98|445.9|444|445.94|444.04|445.88|443.98|12
1731896780000|2024-11-18 02:26:20|445.86|443.96|445.87|443.97|445.88|443.98|445.84|443.94|12
1731896790000|2024-11-18 02:26:30|445.88|443.98|446.06|444.16|446.07|444.17|445.88|443.98|14
1731896800000|2024-11-18 02:26:40|445.97|444.07|445.97|444.07|446.03|444.13|445.93|444.03|14
1731896810000|2024-11-18 02:26:50|445.93|444.03|445.96|444.06|445.97|444.07|445.93|444.03|6
1731896820000|2024-11-18 02:27:00|445.95|444.05|445.75|443.85|445.95|444.05|445.75|443.85|15
1731896830000|2024-11-18 02:27:10|445.74|443.84|445.57|443.67|445.74|443.84|445.57|443.67|14
1731896840000|2024-11-18 02:27:20|445.56|443.66|445.15|443.25|445.56|443.66|445.15|443.25|14
1731896850000|2024-11-18 02:27:30|445.14|443.24|445.04|443.14|445.15|443.25|445.03|443.13|16
1731896860000|2024-11-18 02:27:40|445.05|443.15|445.21|443.31|445.21|443.31|445.05|443.15|17
1731896870000|2024-11-18 02:27:50|445.38|443.48|445.18|443.28|445.38|443.48|445.16|443.26|18
1731896880000|2024-11-18 02:28:00|445.19|443.29|445.19|443.29|445.36|443.46|445.17|443.27|17
1731896890000|2024-11-18 02:28:10|445.18|443.28|445.02|443.12|445.18|443.28|444.98|443.08|11
1731896900000|2024-11-18 02:28:20|445.01|443.11|444.89|442.99|445.02|443.12|444.89|442.99|10
1731896910000|2024-11-18 02:28:30|444.88|442.98|444.98|443.08|444.98|443.08|444.81|442.91|11
1731896920000|2024-11-18 02:28:40|444.97|443.07|444.81|442.91|444.97|443.07|444.8|442.9|11
1731896930000|2024-11-18 02:28:50|444.82|442.92|445.03|443.13|445.04|443.14|444.82|442.92|8
1731896940000|2024-11-18 02:29:00|444.92|443.02|444.88|442.98|444.94|443.04|444.81|442.91|15
1731896950000|2024-11-18 02:29:10|444.89|442.99|444.79|442.89|445|443.1|444.79|442.89|15
1731896960000|2024-11-18 02:29:20|444.8|442.9|444.82|442.92|444.83|442.93|444.79|442.89|11
1731896970000|2024-11-18 02:29:30|444.81|442.91|444.82|442.92|444.82|442.92|444.81|442.91|2
1731896980000|2024-11-18 02:29:40|444.74|442.84|444.74|442.84|444.91|443.01|444.74|442.84|12
1731896990000|2024-11-18 02:29:50|444.75|442.85|444.68|442.78|444.76|442.86|444.65|442.75|13
1731897000000|2024-11-18 02:30:00|444.69|442.79|445.01|443.11|445.01|443.11|444.68|442.78|13
1731897010000|2024-11-18 02:30:10|445|443.1|444.87|442.97|445.07|443.17|444.87|442.97|17
1731897020000|2024-11-18 02:30:20|444.88|442.98|444.76|442.86|444.96|443.06|444.74|442.84|17
1731897030000|2024-11-18 02:30:30|444.77|442.87|444.97|443.07|444.97|443.07|444.77|442.87|11
1731897040000|2024-11-18 02:30:40|444.96|443.06|445.01|443.11|445.02|443.12|444.95|443.05|9
1731897050000|2024-11-18 02:30:50|445.02|443.12|445.11|443.21|445.11|443.21|445.02|443.12|5
1731897060000|2024-11-18 02:31:00|445.12|443.22|445.33|443.43|445.33|443.43|445.12|443.22|7
1731897070000|2024-11-18 02:31:10|445.34|443.44|445.63|443.73|445.63|443.73|445.34|443.44|15
1731897080000|2024-11-18 02:31:20|445.62|443.72|445.62|443.72|445.68|443.78|445.61|443.71|13
1731897090000|2024-11-18 02:31:30|445.67|443.77|445.63|443.73|445.7|443.8|445.5|443.6|9
1731897100000|2024-11-18 02:31:40|445.65|443.75|445.94|444.04|445.94|444.04|445.65|443.75|19
1731897110000|2024-11-18 02:31:50|445.97|444.07|446.17|444.27|446.17|444.27|445.97|444.07|11
1731897120000|2024-11-18 02:32:00|446.18|444.28|446.26|444.36|446.26|444.36|446.18|444.28|12
1731897130000|2024-11-18 02:32:10|446.25|444.35|445.97|444.07|446.25|444.35|445.97|444.07|14
1731897140000|2024-11-18 02:32:20|446.05|444.15|446.06|444.16|446.06|444.16|446|444.1|8
1731897150000|2024-11-18 02:32:30|446.07|444.17|446.09|444.19|446.09|444.19|446.07|444.17|3
1731897160000|2024-11-18 02:32:40|446.08|444.18|445.86|443.96|446.09|444.19|445.86|443.96|9
1731897170000|2024-11-18 02:32:50|445.85|443.95|445.89|443.99|445.89|443.99|445.83|443.93|6
1731897180000|2024-11-18 02:33:00|445.85|443.95|445.98|444.08|445.98|444.08|445.85|443.95|5
1731897190000|2024-11-18 02:33:10|445.97|444.07|445.95|444.05|445.97|444.07|445.95|444.05|7
1731897200000|2024-11-18 02:33:20|445.94|444.04|445.93|444.03|445.94|444.04|445.83|443.93|8
1731897210000|2024-11-18 02:33:30|445.94|444.04|446.06|444.16|446.06|444.16|445.94|444.04|10
1731897220000|2024-11-18 02:33:40|446.07|444.17|446.1|444.2|446.11|444.21|446.06|444.16|8
1731897230000|2024-11-18 02:33:50|446.05|444.15|446.01|444.11|446.05|444.15|445.98|444.08|7
1731897240000|2024-11-18 02:34:00|446|444.1|445.62|443.72|446|444.1|445.62|443.72|8
1731897250000|2024-11-18 02:34:10|445.61|443.71|445.53|443.63|445.61|443.71|445.49|443.59|9
1731897260000|2024-11-18 02:34:20|445.52|443.62|445.79|443.89|445.79|443.89|445.52|443.62|12
1731897270000|2024-11-18 02:34:30|445.8|443.9|446.15|444.25|446.15|444.25|445.78|443.88|18
1731897280000|2024-11-18 02:34:40|446.16|444.26|446.47|444.57|446.47|444.57|446.14|444.24|15
1731897290000|2024-11-18 02:34:50|446.48|444.58|446.47|444.57|446.49|444.59|446.45|444.55|8
1731897300000|2024-11-18 02:35:00|446.48|444.58|446.46|444.56|446.48|444.58|446.44|444.54|9
1731897310000|2024-11-18 02:35:10|446.51|444.61|446.66|444.76|446.67|444.77|446.51|444.61|13
1731897320000|2024-11-18 02:35:20|446.72|444.82|446.67|444.77|446.87|444.97|446.67|444.77|21
1731897330000|2024-11-18 02:35:30|446.68|444.78|446.79|444.89|446.79|444.89|446.67|444.77|7
1731897340000|2024-11-18 02:35:40|446.8|444.9|446.81|444.91|446.82|444.92|446.8|444.9|9
1731897350000|2024-11-18 02:35:50|446.82|444.92|446.96|445.06|446.96|445.06|446.82|444.92|9
1731897360000|2024-11-18 02:36:00|446.92|445.02|447.05|445.15|447.05|445.15|446.91|445.01|13
1731897370000|2024-11-18 02:36:10|447.06|445.16|447.21|445.31|447.26|445.36|447.06|445.16|6
1731897380000|2024-11-18 02:36:20|447.2|445.3|447.21|445.31|447.22|445.32|447.19|445.29|8
1731897390000|2024-11-18 02:36:30|447.23|445.33|447.03|445.13|447.23|445.33|447.03|445.13|4
1731897400000|2024-11-18 02:36:40|447.04|445.14|447.22|445.32|447.23|445.33|447.04|445.14|7
1731897410000|2024-11-18 02:36:50|447.21|445.31|447.25|445.35|447.25|445.35|447.21|445.31|4
1731897420000|2024-11-18 02:37:00|447.26|445.36|447.29|445.39|447.3|445.4|447.25|445.35|8
1731897430000|2024-11-18 02:37:10|447.3|445.4|447.36|445.46|447.36|445.46|447.29|445.39|8
1731897440000|2024-11-18 02:37:20|447.37|445.47|447.38|445.48|447.38|445.48|447.37|445.47|2
1731897450000|2024-11-18 02:37:30|447.37|445.47|447.32|445.42|447.42|445.52|447.32|445.42|10
1731897460000|2024-11-18 02:37:40|447.33|445.43|447.41|445.51|447.41|445.51|447.33|445.43|7
1731897470000|2024-11-18 02:37:50|447.42|445.52|447.41|445.51|447.43|445.53|447.41|445.51|10
1731897480000|2024-11-18 02:38:00|447.42|445.52|447.53|445.63|447.56|445.66|447.41|445.51|11
1731897490000|2024-11-18 02:38:10|447.55|445.65|447.73|445.83|447.77|445.87|447.55|445.65|6
1731897500000|2024-11-18 02:38:20|447.72|445.82|447.64|445.74|447.72|445.82|447.61|445.71|14
1731897510000|2024-11-18 02:38:30|447.63|445.73|447.48|445.58|447.63|445.73|447.47|445.57|12
1731897520000|2024-11-18 02:38:40|447.47|445.57|447.35|445.45|447.47|445.57|447.35|445.45|3
1731897530000|2024-11-18 02:38:50|447.34|445.44|447.09|445.19|447.34|445.44|447.09|445.19|14
1731897540000|2024-11-18 02:39:00|447.08|445.18|447.02|445.12|447.09|445.19|447.01|445.11|16
1731897550000|2024-11-18 02:39:10|447.01|445.11|447.09|445.19|447.23|445.33|447.01|445.11|13
1731897560000|2024-11-18 02:39:20|447.1|445.2|447.2|445.3|447.24|445.34|447.09|445.19|14
1731897570000|2024-11-18 02:39:30|447.33|445.43|447.1|445.2|447.33|445.43|447.1|445.2|17
1731897580000|2024-11-18 02:39:40|447.09|445.19|447.08|445.18|447.1|445.2|447.08|445.18|6
1731897590000|2024-11-18 02:39:50|447.09|445.19|447.24|445.34|447.35|445.45|447.08|445.18|15
1731897600000|2024-11-18 02:40:00|447.23|445.33|447.01|445.11|447.23|445.33|447.01|445.11|13
1731897610000|2024-11-18 02:40:10|447|445.1|447.1|445.2|447.11|445.21|446.89|444.99|19
1731897620000|2024-11-18 02:40:20|447.09|445.19|447.26|445.36|447.29|445.39|447.07|445.17|13
1731897630000|2024-11-18 02:40:30|447.25|445.35|447.37|445.47|447.38|445.48|447.2|445.3|20
1731897640000|2024-11-18 02:40:40|447.34|445.44|447.32|445.42|447.37|445.47|447.31|445.41|13
1731897650000|2024-11-18 02:40:50|447.31|445.41|447.57|445.67|447.57|445.67|447.31|445.41|14
1731897660000|2024-11-18 02:41:00|447.56|445.66|447.69|445.79|447.7|445.8|447.53|445.63|9
1731897670000|2024-11-18 02:41:10|447.7|445.8|447.69|445.79|447.7|445.8|447.67|445.77|13
1731897680000|2024-11-18 02:41:20|447.68|445.78|447.78|445.88|447.8|445.9|447.68|445.78|17
1731897690000|2024-11-18 02:41:30|447.79|445.89|447.86|445.96|447.94|446.04|447.79|445.89|15
1731897700000|2024-11-18 02:41:40|447.87|445.97|447.79|445.89|447.87|445.97|447.78|445.88|12
1731897710000|2024-11-18 02:41:50|447.78|445.88|447.72|445.82|447.78|445.88|447.72|445.82|12
1731897720000|2024-11-18 02:42:00|447.83|445.93|447.67|445.77|447.83|445.93|447.67|445.77|16
1731897730000|2024-11-18 02:42:10|447.66|445.76|447.58|445.68|447.66|445.76|447.58|445.68|8
1731897740000|2024-11-18 02:42:20|447.53|445.63|447.61|445.71|447.76|445.86|447.46|445.56|13
1731897750000|2024-11-18 02:42:30|447.62|445.72|447.51|445.61|447.77|445.87|447.5|445.6|13
1731897760000|2024-11-18 02:42:40|447.5|445.6|447.36|445.46|447.5|445.6|447.34|445.44|8
1731897770000|2024-11-18 02:42:50|447.35|445.45|447.62|445.72|447.63|445.73|447.35|445.45|13
1731897780000|2024-11-18 02:43:00|447.61|445.71|447.6|445.7|447.71|445.81|447.59|445.69|20
1731897790000|2024-11-18 02:43:10|447.59|445.69|447.67|445.77|447.77|445.87|447.59|445.69|22
1731897800000|2024-11-18 02:43:20|447.68|445.78|447.54|445.64|447.7|445.8|447.54|445.64|16
1731897810000|2024-11-18 02:43:30|447.55|445.65|447.71|445.81|447.71|445.81|447.47|445.57|9
1731897820000|2024-11-18 02:43:40|447.7|445.8|447.66|445.76|447.73|445.83|447.65|445.75|15
1731897830000|2024-11-18 02:43:50|447.65|445.75|447.54|445.64|447.65|445.75|447.53|445.63|11
1731897840000|2024-11-18 02:44:00|447.53|445.63|447.43|445.53|447.53|445.63|447.38|445.48|12
1731897850000|2024-11-18 02:44:10|447.44|445.54|447.58|445.68|447.61|445.71|447.4|445.5|10
1731897860000|2024-11-18 02:44:20|447.57|445.67|447.71|445.81|447.71|445.81|447.54|445.64|10
1731897870000|2024-11-18 02:44:30|447.7|445.8|447.89|445.99|447.99|446.09|447.7|445.8|5
1731897880000|2024-11-18 02:44:40|447.88|445.98|447.75|445.85|447.88|445.98|447.71|445.81|4
1731897890000|2024-11-18 02:44:50|447.76|445.86|447.88|445.98|447.88|445.98|447.76|445.86|7
1731897900000|2024-11-18 02:45:00|447.89|445.99|448.1|446.2|448.1|446.2|447.89|445.99|10
1731897910000|2024-11-18 02:45:10|448.17|446.27|448.28|446.38|448.28|446.38|448.17|446.27|8
1731897920000|2024-11-18 02:45:20|448.29|446.39|448.24|446.34|448.29|446.39|448.23|446.33|9
1731897930000|2024-11-18 02:45:30|448.13|446.23|448.51|446.61|448.51|446.61|448.13|446.23|15
1731897940000|2024-11-18 02:45:40|448.53|446.63|448.43|446.53|448.58|446.68|448.34|446.44|19
1731897950000|2024-11-18 02:45:50|448.42|446.52|448.56|446.66|448.56|446.66|448.41|446.51|11
1731897960000|2024-11-18 02:46:00|448.55|446.65|448.59|446.69|448.59|446.69|448.47|446.57|15
1731897970000|2024-11-18 02:46:10|448.6|446.7|448.92|447.02|448.92|447.02|448.6|446.7|16
1731897980000|2024-11-18 02:46:20|448.93|447.03|448.85|446.95|448.93|447.03|448.72|446.82|12
1731897990000|2024-11-18 02:46:30|448.87|446.97|448.88|446.98|448.9|447|448.84|446.94|16
1731898000000|2024-11-18 02:46:40|448.67|446.77|448.71|446.81|448.75|446.85|448.67|446.77|20
1731898010000|2024-11-18 02:46:50|448.72|446.82|448.53|446.63|448.74|446.84|448.51|446.61|15
1731898020000|2024-11-18 02:47:00|448.52|446.62|448.58|446.68|448.63|446.73|448.51|446.61|14
1731898030000|2024-11-18 02:47:10|448.59|446.69|448.47|446.57|448.6|446.7|448.45|446.55|13
1731898040000|2024-11-18 02:47:20|448.48|446.58|448.41|446.51|448.5|446.6|448.41|446.51|15
1731898050000|2024-11-18 02:47:30|448.42|446.52|448.41|446.51|448.48|446.58|448.39|446.49|13
1731898060000|2024-11-18 02:47:40|448.42|446.52|448.36|446.46|448.44|446.54|448.36|446.46|9
1731898070000|2024-11-18 02:47:50|448.37|446.47|448.36|446.46|448.45|446.55|448.36|446.46|9
1731898080000|2024-11-18 02:48:00|448.44|446.54|448.43|446.53|448.44|446.54|448.41|446.51|17
1731898090000|2024-11-18 02:48:10|448.42|446.52|448.38|446.48|448.43|446.53|448.38|446.48|7
1731898100000|2024-11-18 02:48:20|448.4|446.5|448.4|446.5|448.4|446.5|448.39|446.49|3
1731898110000|2024-11-18 02:48:30|448.41|446.51|448.45|446.55|448.45|446.55|448.41|446.51|2
1731898120000|2024-11-18 02:48:40|448.46|446.56|448.47|446.57|448.47|446.57|448.46|446.56|2
1731898130000|2024-11-18 02:48:50|448.48|446.58|448.49|446.59|448.49|446.59|448.48|446.58|2
1731898140000|2024-11-18 02:49:00|448.52|446.62|448.39|446.49|448.52|446.62|448.37|446.47|17
1731898150000|2024-11-18 02:49:10|448.4|446.5|448.08|446.18|448.41|446.51|448.07|446.17|22
1731898160000|2024-11-18 02:49:20|448.07|446.17|448.01|446.11|448.07|446.17|448|446.1|20
1731898170000|2024-11-18 02:49:30|448.02|446.12|448|446.1|448.03|446.13|447.97|446.07|17
1731898180000|2024-11-18 02:49:40|447.97|446.07|448|446.1|448.02|446.12|447.97|446.07|13
1731898190000|2024-11-18 02:49:50|448.01|446.11|447.98|446.08|448.01|446.11|447.96|446.06|13
1731898200000|2024-11-18 02:50:00|447.97|446.07|447.97|446.07|447.97|446.07|447.93|446.03|6
1731898210000|2024-11-18 02:50:10|447.96|446.06|447.72|445.82|447.98|446.08|447.71|445.81|16
1731898220000|2024-11-18 02:50:20|447.71|445.81|447.6|445.7|447.71|445.81|447.6|445.7|12
1731898230000|2024-11-18 02:50:30|447.5|445.6|447.66|445.76|447.67|445.77|447.5|445.6|12
1731898240000|2024-11-18 02:50:40|447.67|445.77|447.67|445.77|447.67|445.77|447.66|445.76|5
1731898250000|2024-11-18 02:50:50|447.68|445.78|447.71|445.81|447.71|445.81|447.68|445.78|6
1731898260000|2024-11-18 02:51:00|447.72|445.82|447.8|445.9|447.86|445.96|447.72|445.82|11
1731898270000|2024-11-18 02:51:10|447.78|445.88|447.81|445.91|447.81|445.91|447.76|445.86|7
1731898280000|2024-11-18 02:51:20|447.8|445.9|447.8|445.9|447.8|445.9|447.8|445.9|1
1731898290000|2024-11-18 02:51:30|447.89|445.99|447.87|445.97|447.91|446.01|447.87|445.97|6
1731898300000|2024-11-18 02:51:40|447.86|445.96|447.93|446.03|447.93|446.03|447.84|445.94|9
1731898310000|2024-11-18 02:51:50|447.94|446.04|447.97|446.07|447.97|446.07|447.94|446.04|4
1731898320000|2024-11-18 02:52:00|447.98|446.08|447.83|445.93|448.02|446.12|447.83|445.93|7
1731898330000|2024-11-18 02:52:10|447.82|445.92|447.83|445.93|447.84|445.94|447.82|445.92|5
1731898340000|2024-11-18 02:52:20|447.84|445.94|447.84|445.94|447.84|445.94|447.83|445.93|3
1731898350000|2024-11-18 02:52:30|447.85|445.95|447.84|445.94|447.85|445.95|447.84|445.94|2
1731898360000|2024-11-18 02:52:40|447.83|445.93|447.76|445.86|447.83|445.93|447.76|445.86|4
1731898370000|2024-11-18 02:52:50|447.75|445.85|447.5|445.6|447.75|445.85|447.35|445.45|17
1731898380000|2024-11-18 02:53:00|447.49|445.59|447.49|445.59|447.49|445.59|447.47|445.57|7
1731898390000|2024-11-18 02:53:10|447.5|445.6|447.54|445.64|447.54|445.64|447.5|445.6|12
1731898400000|2024-11-18 02:53:20|447.53|445.63|447.43|445.53|447.59|445.69|447.43|445.53|12
1731898410000|2024-11-18 02:53:30|447.44|445.54|447.45|445.55|447.45|445.55|447.44|445.54|2
1731898420000|2024-11-18 02:53:40|447.46|445.56|447.43|445.53|447.46|445.56|447.43|445.53|4
1731898430000|2024-11-18 02:53:50|447.44|445.54|447.46|445.56|447.46|445.56|447.41|445.51|7
1731898440000|2024-11-18 02:54:00|447.47|445.57|447.48|445.58|447.48|445.58|447.47|445.57|2
1731898450000|2024-11-18 02:54:10|447.47|445.57|447.39|445.49|447.47|445.57|447.37|445.47|7
1731898460000|2024-11-18 02:54:20|447.38|445.48|447.42|445.52|447.42|445.52|447.38|445.48|12
1731898470000|2024-11-18 02:54:30|447.43|445.53|447.59|445.69|447.64|445.74|447.43|445.53|9
1731898480000|2024-11-18 02:54:40|447.58|445.68|447.38|445.48|447.58|445.68|447.37|445.47|10
1731898490000|2024-11-18 02:54:50|447.37|445.47|447.31|445.41|447.37|445.47|447.09|445.19|17
1731898500000|2024-11-18 02:55:00|447.29|445.39|447.3|445.4|447.32|445.42|447.29|445.39|6
1731898510000|2024-11-18 02:55:10|447.29|445.39|447.3|445.4|447.3|445.4|447.24|445.34|7
1731898520000|2024-11-18 02:55:20|447.31|445.41|447.29|445.39|447.31|445.41|447.28|445.38|8
1731898530000|2024-11-18 02:55:30|447.3|445.4|447.26|445.36|447.33|445.43|447.22|445.32|7
1731898540000|2024-11-18 02:55:40|447.25|445.35|447.26|445.36|447.26|445.36|447.25|445.35|4
1731898550000|2024-11-18 02:55:50|447.27|445.37|447.26|445.36|447.27|445.37|447.25|445.35|8
1731898560000|2024-11-18 02:56:00|447.27|445.37|447.25|445.35|447.27|445.37|447.25|445.35|2
1731898570000|2024-11-18 02:56:10|447.26|445.36|447.26|445.36|447.26|445.36|447.26|445.36|1
1731898580000|2024-11-18 02:56:20|447.27|445.37|447.25|445.35|447.27|445.37|447.24|445.34|8
1731898590000|2024-11-18 02:56:30|447.26|445.36|447.32|445.42|447.32|445.42|447.26|445.36|7
1731898600000|2024-11-18 02:56:40|447.28|445.38|447.29|445.39|447.29|445.39|447.28|445.38|2
1731898610000|2024-11-18 02:56:50|447.3|445.4|447.25|445.35|447.3|445.4|447.23|445.33|4
1731898620000|2024-11-18 02:57:00|447.26|445.36|447.26|445.36|447.26|445.36|447.24|445.34|4
1731898630000|2024-11-18 02:57:10|447.27|445.37|447.28|445.38|447.28|445.38|447.27|445.37|2
1731898640000|2024-11-18 02:57:20|447.29|445.39|447.66|445.76|447.73|445.83|447.29|445.39|16
1731898650000|2024-11-18 02:57:30|447.67|445.77|447.84|445.94|447.84|445.94|447.67|445.77|15
1731898660000|2024-11-18 02:57:40|447.96|446.06|448.03|446.13|448.08|446.18|447.95|446.05|24
1731898670000|2024-11-18 02:57:50|448.05|446.15|448.36|446.46|448.4|446.5|448.04|446.14|19
1731898680000|2024-11-18 02:58:00|448.35|446.45|448.28|446.38|448.35|446.45|448.2|446.3|21
1731898690000|2024-11-18 02:58:10|448.31|446.41|448.37|446.47|448.37|446.47|448.21|446.31|12
1731898700000|2024-11-18 02:58:20|448.38|446.48|448.46|446.56|448.47|446.57|448.38|446.48|14
1731898710000|2024-11-18 02:58:30|448.47|446.57|448.18|446.28|448.49|446.59|448.18|446.28|19
1731898720000|2024-11-18 02:58:40|448.17|446.27|448.19|446.29|448.25|446.35|448.17|446.27|9
1731898730000|2024-11-18 02:58:50|448.18|446.28|447.79|445.89|448.18|446.28|447.79|445.89|14
1731898740000|2024-11-18 02:59:00|447.8|445.9|447.81|445.91|447.88|445.98|447.79|445.89|12
1731898750000|2024-11-18 02:59:10|447.82|445.92|447.62|445.72|447.83|445.93|447.54|445.64|14
1731898760000|2024-11-18 02:59:20|447.61|445.71|447.47|445.57|447.61|445.71|447.47|445.57|4
1731898770000|2024-11-18 02:59:30|447.56|445.66|447.42|445.52|447.56|445.66|447.42|445.52|7
1731898780000|2024-11-18 02:59:40|447.43|445.53|447.44|445.54|447.44|445.54|447.42|445.52|4
1731898790000|2024-11-18 02:59:50|447.45|445.55|447.46|445.56|447.46|445.56|447.45|445.55|2
1731898800000|2024-11-18 03:00:00|447.56|445.66|447.98|446.08|448.07|446.17|447.56|445.66|20
1731898810000|2024-11-18 03:00:10|447.99|446.09|447.88|445.98|448.03|446.13|447.88|445.98|9
1731898820000|2024-11-18 03:00:20|447.89|445.99|448.1|446.2|448.11|446.21|447.89|445.99|13
1731898830000|2024-11-18 03:00:30|448.09|446.19|448.04|446.14|448.09|446.19|448.03|446.13|8
1731898840000|2024-11-18 03:00:40|448.03|446.13|448.05|446.15|448.06|446.16|448.03|446.13|5
1731898850000|2024-11-18 03:00:50|448.04|446.14|447.87|445.97|448.05|446.15|447.83|445.93|9
1731898860000|2024-11-18 03:01:00|447.88|445.98|447.95|446.05|447.95|446.05|447.88|445.98|10
1731898870000|2024-11-18 03:01:10|447.91|446.01|448.15|446.25|448.18|446.28|447.91|446.01|14
1731898880000|2024-11-18 03:01:20|448.14|446.24|448.13|446.23|448.16|446.26|448.03|446.13|19
1731898890000|2024-11-18 03:01:30|448.12|446.22|447.86|445.96|448.12|446.22|447.86|445.96|15
1731898900000|2024-11-18 03:01:40|447.85|445.95|447.86|445.96|447.86|445.96|447.67|445.77|15
1731898910000|2024-11-18 03:01:50|447.85|445.95|447.92|446.02|447.92|446.02|447.8|445.9|12
1731898920000|2024-11-18 03:02:00|447.93|446.03|447.85|445.95|447.93|446.03|447.85|445.95|16
1731898930000|2024-11-18 03:02:10|447.84|445.94|447.91|446.01|447.91|446.01|447.8|445.9|12
1731898940000|2024-11-18 03:02:20|447.92|446.02|447.97|446.07|448.02|446.12|447.92|446.02|10
1731898950000|2024-11-18 03:02:30|447.98|446.08|448.32|446.42|448.32|446.42|447.98|446.08|12
1731898960000|2024-11-18 03:02:40|448.34|446.44|448.44|446.54|448.44|446.54|448.34|446.44|12
1731898970000|2024-11-18 03:02:50|448.45|446.55|448.46|446.56|448.49|446.59|448.38|446.48|16
1731898980000|2024-11-18 03:03:00|448.47|446.57|449|447.1|449|447.1|448.47|446.57|18
1731898990000|2024-11-18 03:03:10|449.04|447.14|449.05|447.15|449.05|447.15|449.04|447.14|6
1731899000000|2024-11-18 03:03:20|449.04|447.14|449.12|447.22|449.12|447.22|449.03|447.13|9
1731899010000|2024-11-18 03:03:30|449.13|447.23|449.17|447.27|449.17|447.27|449.13|447.23|5
1731899020000|2024-11-18 03:03:40|449.18|447.28|449.29|447.39|449.31|447.41|449.18|447.28|8
1731899030000|2024-11-18 03:03:50|449.26|447.36|449.16|447.26|449.27|447.37|449.16|447.26|15
1731899040000|2024-11-18 03:04:00|449.15|447.25|448.82|446.92|449.15|447.25|448.82|446.92|18
1731899050000|2024-11-18 03:04:10|448.81|446.91|448.52|446.62|448.83|446.93|448.51|446.61|14
1731899060000|2024-11-18 03:04:20|448.53|446.63|448.47|446.57|448.53|446.63|448.45|446.55|10
1731899070000|2024-11-18 03:04:30|448.52|446.62|448.24|446.34|448.52|446.62|448.24|446.34|18
1731899080000|2024-11-18 03:04:40|448.23|446.33|448.07|446.17|448.23|446.33|448.07|446.17|14
1731899090000|2024-11-18 03:04:50|448.06|446.16|448.1|446.2|448.12|446.22|448.06|446.16|9
1731899100000|2024-11-18 03:05:00|448.09|446.19|448.07|446.17|448.11|446.21|448.05|446.15|9
1731899110000|2024-11-18 03:05:10|448.06|446.16|447.79|445.89|448.08|446.18|447.67|445.77|16
1731899120000|2024-11-18 03:05:20|447.8|445.9|447.44|445.54|447.8|445.9|447.44|445.54|19
1731899130000|2024-11-18 03:05:30|447.43|445.53|446.93|445.03|447.43|445.53|446.93|445.03|20
1731899140000|2024-11-18 03:05:40|446.94|445.04|447.02|445.12|447.02|445.12|446.89|444.99|4
1731899150000|2024-11-18 03:05:50|447.01|445.11|447.02|445.12|447.02|445.12|447.01|445.11|2
1731899160000|2024-11-18 03:06:00|447.01|445.11|446.91|445.01|447.01|445.11|446.9|445|4
1731899170000|2024-11-18 03:06:10|446.9|445|446.85|444.95|446.9|445|446.78|444.88|13
1731899180000|2024-11-18 03:06:20|446.8|444.9|446.81|444.91|446.81|444.91|446.79|444.89|6
1731899190000|2024-11-18 03:06:30|446.82|444.92|447.01|445.11|447.01|445.11|446.77|444.87|16
1731899200000|2024-11-18 03:06:40|447.02|445.12|447.06|445.16|447.21|445.31|447.01|445.11|17
1731899210000|2024-11-18 03:06:50|447.07|445.17|446.88|444.98|447.08|445.18|446.88|444.98|17
1731899220000|2024-11-18 03:07:00|446.87|444.97|446.64|444.74|446.87|444.97|446.64|444.74|14
1731899230000|2024-11-18 03:07:10|446.57|444.67|446.51|444.61|446.57|444.67|446.51|444.61|12
1731899240000|2024-11-18 03:07:20|446.46|444.56|446.3|444.4|446.46|444.56|446.24|444.34|14
1731899250000|2024-11-18 03:07:30|446.31|444.41|446.26|444.36|446.32|444.42|446.25|444.35|10
1731899260000|2024-11-18 03:07:40|446.27|444.37|446.24|444.34|446.27|444.37|446.17|444.27|12
1731899270000|2024-11-18 03:07:50|446.25|444.35|446.16|444.26|446.26|444.36|446.16|444.26|4
1731899280000|2024-11-18 03:08:00|446.12|444.22|446.09|444.19|446.15|444.25|446.07|444.17|9
1731899290000|2024-11-18 03:08:10|446.1|444.2|445.94|444.04|446.14|444.24|445.94|444.04|8
1731899300000|2024-11-18 03:08:20|445.93|444.03|445.79|443.89|445.93|444.03|445.73|443.83|9
1731899310000|2024-11-18 03:08:30|445.78|443.88|445.49|443.59|445.78|443.88|445.49|443.59|9
1731899320000|2024-11-18 03:08:40|445.5|443.6|445.52|443.62|445.54|443.64|445.5|443.6|8
1731899330000|2024-11-18 03:08:50|445.53|443.63|445.44|443.54|445.57|443.67|445.41|443.51|13
1731899340000|2024-11-18 03:09:00|445.45|443.55|445.54|443.64|445.55|443.65|445.45|443.55|9
1731899350000|2024-11-18 03:09:10|445.55|443.65|445.39|443.49|445.58|443.68|445.39|443.49|17
1731899360000|2024-11-18 03:09:20|445.38|443.48|445.27|443.37|445.38|443.48|445.2|443.3|13
1731899370000|2024-11-18 03:09:30|445.28|443.38|445.32|443.42|445.41|443.51|445.28|443.38|15
1731899380000|2024-11-18 03:09:40|445.33|443.43|445.33|443.43|445.42|443.52|445.29|443.39|13
1731899390000|2024-11-18 03:09:50|445.34|443.44|445.48|443.58|445.48|443.58|445.34|443.44|8
1731899400000|2024-11-18 03:10:00|445.49|443.59|445.57|443.67|445.62|443.72|445.49|443.59|13
1731899410000|2024-11-18 03:10:10|445.58|443.68|445.72|443.82|445.72|443.82|445.58|443.68|9
1731899420000|2024-11-18 03:10:20|445.71|443.81|445.71|443.81|445.71|443.81|445.7|443.8|5
1731899430000|2024-11-18 03:10:30|445.78|443.88|445.96|444.06|445.97|444.07|445.75|443.85|8
1731899440000|2024-11-18 03:10:40|445.97|444.07|445.97|444.07|445.97|444.07|445.94|444.04|9
1731899450000|2024-11-18 03:10:50|445.98|444.08|446.1|444.2|446.1|444.2|445.97|444.07|15
1731899460000|2024-11-18 03:11:00|446.11|444.21|446.23|444.33|446.3|444.4|446.11|444.21|10
1731899470000|2024-11-18 03:11:10|446.22|444.32|446.05|444.15|446.22|444.32|446|444.1|17
1731899480000|2024-11-18 03:11:20|446.23|444.33|446.23|444.33|446.24|444.34|446.04|444.14|12
1731899490000|2024-11-18 03:11:30|446.24|444.34|446.22|444.32|446.26|444.36|446.22|444.32|11
1731899500000|2024-11-18 03:11:40|446.23|444.33|446.24|444.34|446.39|444.49|446.22|444.32|18
1731899510000|2024-11-18 03:11:50|446.23|444.33|446.24|444.34|446.25|444.35|446.23|444.33|3
1731899520000|2024-11-18 03:12:00|446.19|444.29|446.39|444.49|446.39|444.49|446.18|444.28|9
1731899530000|2024-11-18 03:12:10|446.4|444.5|446.55|444.65|446.6|444.7|446.4|444.5|9
1731899540000|2024-11-18 03:12:20|446.57|444.67|446.55|444.65|446.57|444.67|446.55|444.65|3
1731899550000|2024-11-18 03:12:30|446.56|444.66|446.49|444.59|446.56|444.66|446.49|444.59|7
1731899560000|2024-11-18 03:12:40|446.34|444.44|446.39|444.49|446.47|444.57|446.34|444.44|10
1731899570000|2024-11-18 03:12:50|446.3|444.4|446.29|444.39|446.31|444.41|446.29|444.39|6
1731899580000|2024-11-18 03:13:00|446.28|444.38|445.88|443.98|446.28|444.38|445.87|443.97|15
1731899590000|2024-11-18 03:13:10|445.89|443.99|445.76|443.86|445.91|444.01|445.76|443.86|10
1731899600000|2024-11-18 03:13:20|445.77|443.87|446.15|444.25|446.15|444.25|445.76|443.86|20
1731899610000|2024-11-18 03:13:30|446.16|444.26|446.19|444.29|446.22|444.32|446.16|444.26|8
1731899620000|2024-11-18 03:13:40|446.11|444.21|446.33|444.43|446.33|444.43|446.11|444.21|10
1731899630000|2024-11-18 03:13:50|446.35|444.45|446.46|444.56|446.47|444.57|446.33|444.43|8
1731899640000|2024-11-18 03:14:00|446.47|444.57|446.47|444.57|446.47|444.57|446.47|444.57|1
1731899650000|2024-11-18 03:14:10|446.48|444.58|446.6|444.7|446.6|444.7|446.48|444.58|3
1731899660000|2024-11-18 03:14:20|446.59|444.69|446.35|444.45|446.59|444.69|446.35|444.45|12
1731899670000|2024-11-18 03:14:30|446.36|444.46|446.32|444.42|446.36|444.46|446.32|444.42|5
1731899680000|2024-11-18 03:14:40|446.31|444.41|446.23|444.33|446.31|444.41|446.23|444.33|8
1731899690000|2024-11-18 03:14:50|446.22|444.32|446.33|444.43|446.39|444.49|446.22|444.32|9
1731899700000|2024-11-18 03:15:00|446.19|444.29|445.53|443.63|446.26|444.36|445.52|443.62|25
1731899710000|2024-11-18 03:15:10|445.54|443.64|445.11|443.21|445.54|443.64|445.07|443.17|16
1731899720000|2024-11-18 03:15:20|445.1|443.2|445.14|443.24|445.15|443.25|445.09|443.19|11
1731899730000|2024-11-18 03:15:30|445.15|443.25|445.19|443.29|445.22|443.32|445.09|443.19|14
1731899740000|2024-11-18 03:15:40|445.24|443.34|445.39|443.49|445.39|443.49|445.24|443.34|9
1731899750000|2024-11-18 03:15:50|445.4|443.5|446.19|444.29|446.21|444.31|445.4|443.5|22
1731899760000|2024-11-18 03:16:00|446.18|444.28|446.13|444.23|446.19|444.29|446.13|444.23|10
1731899770000|2024-11-18 03:16:10|446.12|444.22|446.1|444.2|446.18|444.28|446.1|444.2|8
1731899780000|2024-11-18 03:16:20|445.98|444.08|445.65|443.75|445.98|444.08|445.64|443.74|13
1731899790000|2024-11-18 03:16:30|445.64|443.74|445.67|443.77|445.69|443.79|445.64|443.74|8
1731899800000|2024-11-18 03:16:40|445.64|443.74|445.62|443.72|445.64|443.74|445.61|443.71|5
1731899810000|2024-11-18 03:16:50|445.67|443.77|445.59|443.69|445.67|443.77|445.57|443.67|7
1731899820000|2024-11-18 03:17:00|445.53|443.63|445.29|443.39|445.54|443.64|445.29|443.39|17
1731899830000|2024-11-18 03:17:10|445.28|443.38|445.45|443.55|445.45|443.55|445.28|443.38|7
1731899840000|2024-11-18 03:17:20|445.46|443.56|445.45|443.55|445.51|443.61|445.44|443.54|6
1731899850000|2024-11-18 03:17:30|445.43|443.53|445.75|443.85|445.8|443.9|445.43|443.53|12
1731899860000|2024-11-18 03:17:40|445.8|443.9|445.81|443.91|445.83|443.93|445.8|443.9|8
1731899870000|2024-11-18 03:17:50|445.8|443.9|445.77|443.87|445.8|443.9|445.71|443.81|11
1731899880000|2024-11-18 03:18:00|445.84|443.94|445.94|444.04|445.96|444.06|445.84|443.94|7
1731899890000|2024-11-18 03:18:10|445.95|444.05|445.91|444.01|445.95|444.05|445.9|444|11
1731899900000|2024-11-18 03:18:20|445.9|444|445.96|444.06|445.96|444.06|445.9|444|4
1731899910000|2024-11-18 03:18:30|445.97|444.07|446.01|444.11|446.01|444.11|445.96|444.06|3
1731899920000|2024-11-18 03:18:40|446|444.1|445.93|444.03|446.02|444.12|445.93|444.03|8
1731899940000|2024-11-18 03:19:00|445.94|444.04|445.95|444.05|445.96|444.06|445.94|444.04|4
1731899950000|2024-11-18 03:19:10|445.94|444.04|445.99|444.09|446|444.1|445.94|444.04|6
1731899960000|2024-11-18 03:19:20|446.02|444.12|446.16|444.26|446.16|444.26|446.02|444.12|7
1731899970000|2024-11-18 03:19:30|446.15|444.25|446.09|444.19|446.17|444.27|446.09|444.19|7
1731899980000|2024-11-18 03:19:40|446.08|444.18|446.09|444.19|446.09|444.19|446.08|444.18|2
1731899990000|2024-11-18 03:19:50|446.1|444.2|445.95|444.05|446.1|444.2|445.94|444.04|7
1731900000000|2024-11-18 03:20:00|445.94|444.04|445.88|443.98|445.94|444.04|445.88|443.98|3
1731900010000|2024-11-18 03:20:10|445.86|443.96|446|444.1|446|444.1|445.86|443.96|9
1731900020000|2024-11-18 03:20:20|446.01|444.11|446.03|444.13|446.03|444.13|445.99|444.09|5
1731900030000|2024-11-18 03:20:30|446.06|444.16|446.05|444.15|446.06|444.16|446.02|444.12|6
1731900040000|2024-11-18 03:20:40|446.06|444.16|446.04|444.14|446.07|444.17|446.04|444.14|5
1731900050000|2024-11-18 03:20:50|446.03|444.13|445.98|444.08|446.03|444.13|445.94|444.04|7
1731900060000|2024-11-18 03:21:00|445.97|444.07|446.03|444.13|446.03|444.13|445.97|444.07|11
1731900070000|2024-11-18 03:21:10|446.02|444.12|446.06|444.16|446.06|444.16|446.02|444.12|5
1731900080000|2024-11-18 03:21:20|446.05|444.15|445.91|444.01|446.08|444.18|445.91|444.01|9
1731900090000|2024-11-18 03:21:30|445.93|444.03|445.76|443.86|445.99|444.09|445.76|443.86|14
1731900100000|2024-11-18 03:21:40|445.75|443.85|445.46|443.56|445.76|443.86|445.45|443.55|15
1731900110000|2024-11-18 03:21:50|445.47|443.57|445.58|443.68|445.6|443.7|445.47|443.57|9
1731900120000|2024-11-18 03:22:00|445.57|443.67|445.62|443.72|445.64|443.74|445.57|443.67|7
1731900130000|2024-11-18 03:22:10|445.61|443.71|445.65|443.75|445.69|443.79|445.61|443.71|9
1731900140000|2024-11-18 03:22:20|445.64|443.74|445.52|443.62|445.65|443.75|445.49|443.59|9
1731900150000|2024-11-18 03:22:30|445.53|443.63|445.54|443.64|445.54|443.64|445.53|443.63|2
1731900160000|2024-11-18 03:22:40|445.55|443.65|445.63|443.73|445.63|443.73|445.55|443.65|6
1731900170000|2024-11-18 03:22:50|445.62|443.72|445.4|443.5|445.62|443.72|445.39|443.49|13
1731900180000|2024-11-18 03:23:00|445.42|443.52|445.25|443.35|445.44|443.54|445.25|443.35|9
1731900190000|2024-11-18 03:23:10|445.24|443.34|445.22|443.32|445.24|443.34|445.22|443.32|3
1731900200000|2024-11-18 03:23:20|445.21|443.31|445.06|443.16|445.21|443.31|445.06|443.16|3
1731900210000|2024-11-18 03:23:30|445.07|443.17|445.17|443.27|445.17|443.27|445.07|443.17|8
1731900220000|2024-11-18 03:23:40|445.16|443.26|445.16|443.26|445.16|443.26|445.16|443.26|1
1731900230000|2024-11-18 03:23:50|445.04|443.14|444.97|443.07|445.04|443.14|444.97|443.07|10
1731900240000|2024-11-18 03:24:00|444.96|443.06|445.02|443.12|445.02|443.12|444.94|443.04|8
1731900250000|2024-11-18 03:24:10|444.94|443.04|444.93|443.03|444.94|443.04|444.93|443.03|4
1731900260000|2024-11-18 03:24:20|444.92|443.02|444.81|442.91|444.93|443.03|444.81|442.91|9
1731900270000|2024-11-18 03:24:30|444.88|442.98|444.82|442.92|444.88|442.98|444.82|442.92|7
1731900280000|2024-11-18 03:24:40|444.77|442.87|444.78|442.88|444.78|442.88|444.74|442.84|10
1731900290000|2024-11-18 03:24:50|444.79|442.89|444.82|442.92|444.82|442.92|444.74|442.84|8
1731900300000|2024-11-18 03:25:00|444.86|442.96|444.91|443.01|444.91|443.01|444.86|442.96|6
1731900310000|2024-11-18 03:25:10|444.92|443.02|445.29|443.39|445.32|443.42|444.92|443.02|17
1731900320000|2024-11-18 03:25:20|445.28|443.38|445.04|443.14|445.28|443.38|444.95|443.05|11
1731900330000|2024-11-18 03:25:30|445.03|443.13|445.01|443.11|445.03|443.13|445.01|443.11|3
1731900340000|2024-11-18 03:25:40|445|443.1|444.93|443.03|445|443.1|444.93|443.03|5
1731900350000|2024-11-18 03:25:50|444.94|443.04|444.84|442.94|444.94|443.04|444.84|442.94|9
1731900360000|2024-11-18 03:26:00|444.83|442.93|444.8|442.9|444.85|442.95|444.79|442.89|9
1731900370000|2024-11-18 03:26:10|444.79|442.89|444.77|442.87|444.79|442.89|444.77|442.87|3
1731900380000|2024-11-18 03:26:20|444.76|442.86|444.75|442.85|444.76|442.86|444.75|442.85|2
1731900390000|2024-11-18 03:26:30|444.74|442.84|444.34|442.44|444.74|442.84|444.34|442.44|16
1731900400000|2024-11-18 03:26:40|444.35|442.45|444.36|442.46|444.36|442.46|444.34|442.44|6
1731900410000|2024-11-18 03:26:50|444.37|442.47|444.36|442.46|444.43|442.53|444.35|442.45|10
1731900420000|2024-11-18 03:27:00|444.41|442.51|444.41|442.51|444.51|442.61|444.4|442.5|14
1731900430000|2024-11-18 03:27:10|444.4|442.5|444.35|442.45|444.4|442.5|444.29|442.39|14
1731900440000|2024-11-18 03:27:20|444.27|442.37|444.3|442.4|444.3|442.4|444.26|442.36|5
1731900450000|2024-11-18 03:27:30|444.31|442.41|444.35|442.45|444.35|442.45|444.3|442.4|5
1731900460000|2024-11-18 03:27:40|444.34|442.44|444.17|442.27|444.34|442.44|444.09|442.19|15
1731900470000|2024-11-18 03:27:50|444.18|442.28|444.15|442.25|444.19|442.29|444.14|442.24|8
1731900480000|2024-11-18 03:28:00|444.19|442.29|444.2|442.3|444.27|442.37|444.19|442.29|6
1731900490000|2024-11-18 03:28:10|444.19|442.29|444.14|442.24|444.2|442.3|444.12|442.22|9
1731900500000|2024-11-18 03:28:20|444.15|442.25|444.18|442.28|444.24|442.34|444.15|442.25|6
1731900510000|2024-11-18 03:28:30|444.22|442.32|444.33|442.43|444.33|442.43|444.22|442.32|9
1731900520000|2024-11-18 03:28:40|444.32|442.42|444.39|442.49|444.4|442.5|444.32|442.42|8
1731900530000|2024-11-18 03:28:50|444.38|442.48|444.36|442.46|444.39|442.49|444.32|442.42|13
1731900540000|2024-11-18 03:29:00|444.37|442.47|444.3|442.4|444.38|442.48|444.17|442.27|8
1731900550000|2024-11-18 03:29:10|444.29|442.39|444.33|442.43|444.34|442.44|444.29|442.39|6
1731900560000|2024-11-18 03:29:20|444.32|442.42|444.29|442.39|444.32|442.42|444.19|442.29|7
1731900570000|2024-11-18 03:29:30|444.28|442.38|444.33|442.43|444.36|442.46|444.28|442.38|12
1731900580000|2024-11-18 03:29:40|444.32|442.42|444.35|442.45|444.35|442.45|444.31|442.41|7
1731900590000|2024-11-18 03:29:50|444.34|442.44|444.16|442.26|444.34|442.44|444.15|442.25|5
1731900600000|2024-11-18 03:30:00|444.17|442.27|444.4|442.5|444.4|442.5|444.17|442.27|17
1731900610000|2024-11-18 03:30:10|444.39|442.49|444.62|442.72|444.62|442.72|444.38|442.48|20
1731900620000|2024-11-18 03:30:20|444.63|442.73|444.88|442.98|444.88|442.98|444.63|442.73|17
1731900630000|2024-11-18 03:30:30|444.87|442.97|444.78|442.88|444.89|442.99|444.75|442.85|14
1731900640000|2024-11-18 03:30:40|444.77|442.87|444.88|442.98|444.88|442.98|444.71|442.81|15
1731900650000|2024-11-18 03:30:50|444.89|442.99|444.76|442.86|444.92|443.02|444.75|442.85|8
1731900660000|2024-11-18 03:31:00|444.74|442.84|444.92|443.02|444.92|443.02|444.74|442.84|15
1731900670000|2024-11-18 03:31:10|444.93|443.03|445.03|443.13|445.1|443.2|444.93|443.03|15
1731900680000|2024-11-18 03:31:20|445.02|443.12|445.02|443.12|445.02|443.12|445.01|443.11|3
1731900690000|2024-11-18 03:31:30|445.01|443.11|444.88|442.98|445.01|443.11|444.88|442.98|2
1731900700000|2024-11-18 03:31:40|444.89|442.99|445.34|443.44|445.34|443.44|444.89|442.99|22
1731900710000|2024-11-18 03:31:50|445.35|443.45|445.45|443.55|445.45|443.55|445.35|443.45|9
1731900720000|2024-11-18 03:32:00|445.5|443.6|445.6|443.7|445.62|443.72|445.5|443.6|14
1731900730000|2024-11-18 03:32:10|445.59|443.69|445.69|443.79|445.69|443.79|445.56|443.66|13
1731900740000|2024-11-18 03:32:20|445.72|443.82|445.72|443.82|445.73|443.83|445.6|443.7|16
1731900750000|2024-11-18 03:32:30|445.73|443.83|445.8|443.9|445.84|443.94|445.73|443.83|11
1731900760000|2024-11-18 03:32:40|445.79|443.89|445.83|443.93|445.86|443.96|445.79|443.89|8
1731900770000|2024-11-18 03:32:50|445.84|443.94|445.89|443.99|445.92|444.02|445.84|443.94|12
1731900780000|2024-11-18 03:33:00|445.9|444|446.15|444.25|446.15|444.25|445.9|444|19
1731900790000|2024-11-18 03:33:10|446.16|444.26|446.13|444.23|446.17|444.27|446.11|444.21|6
1731900800000|2024-11-18 03:33:20|446.14|444.24|446.12|444.22|446.21|444.31|446.11|444.21|13
1731900810000|2024-11-18 03:33:30|446.34|444.44|446.45|444.55|446.45|444.55|446.32|444.42|11
1731900820000|2024-11-18 03:33:40|446.44|444.54|446.42|444.52|446.44|444.54|446.42|444.52|3
1731900830000|2024-11-18 03:33:50|446.41|444.51|446.73|444.83|446.74|444.84|446.41|444.51|14
1731900840000|2024-11-18 03:34:00|446.72|444.82|446.68|444.78|446.72|444.82|446.66|444.76|9
1731900850000|2024-11-18 03:34:10|446.69|444.79|446.53|444.63|446.71|444.81|446.53|444.63|8
1731900860000|2024-11-18 03:34:20|446.54|444.64|446.64|444.74|446.64|444.74|446.54|444.64|12
1731900870000|2024-11-18 03:34:30|446.65|444.75|446.71|444.81|446.75|444.85|446.64|444.74|8
1731900880000|2024-11-18 03:34:40|446.72|444.82|446.64|444.74|446.72|444.82|446.61|444.71|14
1731900890000|2024-11-18 03:34:50|446.56|444.66|446.57|444.67|446.6|444.7|446.56|444.66|9
1731900900000|2024-11-18 03:35:00|446.58|444.68|446.65|444.75|446.66|444.76|446.58|444.68|7
1731900910000|2024-11-18 03:35:10|446.64|444.74|446.58|444.68|446.64|444.74|446.53|444.63|11
1731900920000|2024-11-18 03:35:20|446.59|444.69|446.67|444.77|446.71|444.81|446.59|444.69|6
1731900930000|2024-11-18 03:35:30|446.68|444.78|446.65|444.75|446.7|444.8|446.65|444.75|8
1731900940000|2024-11-18 03:35:40|446.66|444.76|446.77|444.87|446.8|444.9|446.66|444.76|7
1731900950000|2024-11-18 03:35:50|446.76|444.86|446.95|445.05|446.95|445.05|446.76|444.86|10
1731900960000|2024-11-18 03:36:00|446.96|445.06|447.1|445.2|447.1|445.2|446.94|445.04|7
1731900970000|2024-11-18 03:36:10|447.11|445.21|447.06|445.16|447.11|445.21|447.06|445.16|8
1731900980000|2024-11-18 03:36:20|447.07|445.17|447.09|445.19|447.12|445.22|447.02|445.12|13
1731900990000|2024-11-18 03:36:30|447.1|445.2|447|445.1|447.11|445.21|447|445.1|9
1731901000000|2024-11-18 03:36:40|446.99|445.09|446.97|445.07|446.99|445.09|446.86|444.96|13
1731901010000|2024-11-18 03:36:50|446.98|445.08|447.1|445.2|447.1|445.2|446.98|445.08|12
1731901020000|2024-11-18 03:37:00|447.11|445.21|446.99|445.09|447.13|445.23|446.97|445.07|11
1731901030000|2024-11-18 03:37:10|447|445.1|447.02|445.12|447.02|445.12|447|445.1|11
1731901040000|2024-11-18 03:37:20|447.03|445.13|446.99|445.09|447.06|445.16|446.94|445.04|10
1731901050000|2024-11-18 03:37:30|446.98|445.08|446.93|445.03|446.99|445.09|446.9|445|12
1731901060000|2024-11-18 03:37:40|446.94|445.04|447.05|445.15|447.12|445.22|446.94|445.04|12
1731901070000|2024-11-18 03:37:50|447.04|445.14|446.93|445.03|447.04|445.14|446.93|445.03|4
1731901080000|2024-11-18 03:38:00|446.92|445.02|446.95|445.05|447|445.1|446.88|444.98|10
1731901090000|2024-11-18 03:38:10|446.94|445.04|447.05|445.15|447.07|445.17|446.94|445.04|5
1731901100000|2024-11-18 03:38:20|447.29|445.39|447.44|445.54|447.45|445.55|447.29|445.39|6
1731901110000|2024-11-18 03:38:30|447.61|445.71|447.52|445.62|447.61|445.71|447.52|445.62|16
1731901120000|2024-11-18 03:38:40|447.53|445.63|447.7|445.8|447.7|445.8|447.5|445.6|14
1731901130000|2024-11-18 03:38:50|447.74|445.84|447.73|445.83|447.75|445.85|447.7|445.8|15
1731901140000|2024-11-18 03:39:00|447.74|445.84|447.78|445.88|447.92|446.02|447.74|445.84|17
1731901150000|2024-11-18 03:39:10|447.79|445.89|448.14|446.24|448.14|446.24|447.79|445.89|16
1731901160000|2024-11-18 03:39:20|448.15|446.25|448.16|446.26|448.17|446.27|448.12|446.22|7
1731901170000|2024-11-18 03:39:30|448.17|446.27|448.17|446.27|448.24|446.34|448.15|446.25|15
1731901180000|2024-11-18 03:39:40|448.18|446.28|447.95|446.05|448.21|446.31|447.95|446.05|12
1731901190000|2024-11-18 03:39:50|447.94|446.04|447.79|445.89|447.94|446.04|447.79|445.89|16
1731901200000|2024-11-18 03:40:00|447.78|445.88|447.55|445.65|447.78|445.88|447.55|445.65|6
1731901210000|2024-11-18 03:40:10|447.54|445.64|447.51|445.61|447.54|445.64|447.51|445.61|4
1731901220000|2024-11-18 03:40:20|447.52|445.62|447.62|445.72|447.68|445.78|447.52|445.62|7
1731901230000|2024-11-18 03:40:30|447.61|445.71|447.59|445.69|447.61|445.71|447.59|445.69|3
1731901240000|2024-11-18 03:40:40|447.54|445.64|447.53|445.63|447.54|445.64|447.51|445.61|16
1731901250000|2024-11-18 03:40:50|447.54|445.64|447.45|445.55|447.57|445.67|447.43|445.53|13
1731901260000|2024-11-18 03:41:00|447.38|445.48|447.6|445.7|447.6|445.7|447.38|445.48|15
1731901270000|2024-11-18 03:41:10|447.51|445.61|447.57|445.67|447.58|445.68|447.48|445.58|14
1731901280000|2024-11-18 03:41:20|447.56|445.66|447.53|445.63|447.56|445.66|447.53|445.63|6
1731901290000|2024-11-18 03:41:30|447.52|445.62|447.46|445.56|447.53|445.63|447.46|445.56|6
1731901300000|2024-11-18 03:41:40|447.45|445.55|447.42|445.52|447.45|445.55|447.42|445.52|3
1731901310000|2024-11-18 03:41:50|447.4|445.5|447.39|445.49|447.4|445.5|447.38|445.48|4
1731901320000|2024-11-18 03:42:00|447.38|445.48|447.14|445.24|447.38|445.48|447.14|445.24|7
1731901330000|2024-11-18 03:42:10|447.13|445.23|447.24|445.34|447.25|445.35|447.06|445.16|13
1731901340000|2024-11-18 03:42:20|447.25|445.35|447.16|445.26|447.25|445.35|447.14|445.24|12
1731901350000|2024-11-18 03:42:30|447.17|445.27|447.13|445.23|447.17|445.27|447.13|445.23|4
1731901360000|2024-11-18 03:42:40|447.12|445.22|447.25|445.35|447.27|445.37|447.12|445.22|9
1731901370000|2024-11-18 03:42:50|447.23|445.33|447.33|445.43|447.33|445.43|447.21|445.31|8
1731901380000|2024-11-18 03:43:00|447.34|445.44|447.16|445.26|447.34|445.44|447.16|445.26|12
1731901390000|2024-11-18 03:43:10|447.15|445.25|447.22|445.32|447.27|445.37|447.15|445.25|7
1731901400000|2024-11-18 03:43:20|447.21|445.31|447.25|445.35|447.25|445.35|447.21|445.31|5
1731901410000|2024-11-18 03:43:30|447.26|445.36|447.27|445.37|447.31|445.41|447.24|445.34|14
1731901420000|2024-11-18 03:43:40|447.28|445.38|447.06|445.16|447.28|445.38|447.04|445.14|17
1731901430000|2024-11-18 03:43:50|447.07|445.17|446.86|444.96|447.07|445.17|446.83|444.93|18
1731901440000|2024-11-18 03:44:00|446.87|444.97|446.86|444.96|446.92|445.02|446.84|444.94|15
1731901450000|2024-11-18 03:44:10|446.87|444.97|446.77|444.87|446.97|445.07|446.75|444.85|18
1731901460000|2024-11-18 03:44:20|446.78|444.88|446.75|444.85|446.81|444.91|446.73|444.83|8
1731901470000|2024-11-18 03:44:30|446.74|444.84|446.52|444.62|446.74|444.84|446.52|444.62|5
1731901480000|2024-11-18 03:44:40|446.51|444.61|446.65|444.75|446.69|444.79|446.51|444.61|8
1731901490000|2024-11-18 03:44:50|446.64|444.74|446.62|444.72|446.64|444.74|446.62|444.72|3
1731901500000|2024-11-18 03:45:00|446.6|444.7|446.74|444.84|446.75|444.85|446.59|444.69|6
1731901510000|2024-11-18 03:45:10|446.75|444.85|446.86|444.96|446.87|444.97|446.75|444.85|8
1731901520000|2024-11-18 03:45:20|446.85|444.95|446.98|445.08|446.98|445.08|446.84|444.94|10
1731901530000|2024-11-18 03:45:30|446.99|445.09|447.03|445.13|447.04|445.14|446.99|445.09|9
1731901540000|2024-11-18 03:45:40|447.04|445.14|447.02|445.12|447.16|445.26|446.98|445.08|13
1731901550000|2024-11-18 03:45:50|447.03|445.13|447.1|445.2|447.1|445.2|447.02|445.12|12
1731901560000|2024-11-18 03:46:00|447.01|445.11|446.97|445.07|447.02|445.12|446.96|445.06|4
1731901570000|2024-11-18 03:46:10|447.03|445.13|447.03|445.13|447.03|445.13|446.96|445.06|4
1731901590000|2024-11-18 03:46:30|447.04|445.14|447.06|445.16|447.06|445.16|447.04|445.14|5
1731901600000|2024-11-18 03:46:40|447.05|445.15|447.16|445.26|447.16|445.26|447.05|445.15|9
1731901610000|2024-11-18 03:46:50|447.17|445.27|447.24|445.34|447.4|445.5|447.17|445.27|16
1731901620000|2024-11-18 03:47:00|447.25|445.35|447.22|445.32|447.28|445.38|447.19|445.29|9
1731901630000|2024-11-18 03:47:10|447.21|445.31|447.22|445.32|447.23|445.33|447.15|445.25|16
1731901640000|2024-11-18 03:47:20|447.23|445.33|447.36|445.46|447.43|445.53|447.23|445.33|15
1731901650000|2024-11-18 03:47:30|447.37|445.47|447.35|445.45|447.41|445.51|447.34|445.44|8
1731901660000|2024-11-18 03:47:40|447.34|445.44|447.57|445.67|447.63|445.73|447.34|445.44|11
1731901670000|2024-11-18 03:47:50|447.5|445.6|447.53|445.63|447.53|445.63|447.47|445.57|9
1731901680000|2024-11-18 03:48:00|447.54|445.64|447.71|445.81|447.72|445.82|447.54|445.64|14
1731901690000|2024-11-18 03:48:10|447.72|445.82|447.79|445.89|447.79|445.89|447.72|445.82|9
1731901700000|2024-11-18 03:48:20|447.98|446.08|448.16|446.26|448.16|446.26|447.94|446.04|15
1731901710000|2024-11-18 03:48:30|448.17|446.27|448.05|446.15|448.19|446.29|448|446.1|17
1731901720000|2024-11-18 03:48:40|448.06|446.16|447.88|445.98|448.09|446.19|447.87|445.97|10
1731901730000|2024-11-18 03:48:50|447.87|445.97|447.85|445.95|447.87|445.97|447.85|445.95|2
1731901740000|2024-11-18 03:49:00|447.87|445.97|447.86|445.96|448.06|446.16|447.86|445.96|14
1731901750000|2024-11-18 03:49:10|447.85|445.95|447.71|445.81|447.85|445.95|447.58|445.68|12
1731901760000|2024-11-18 03:49:20|447.65|445.75|447.64|445.74|447.67|445.77|447.64|445.74|8
1731901770000|2024-11-18 03:49:30|447.65|445.75|447.53|445.63|447.65|445.75|447.5|445.6|14
1731901780000|2024-11-18 03:49:40|447.54|445.64|447.62|445.72|447.62|445.72|447.52|445.62|11
1731901790000|2024-11-18 03:49:50|447.63|445.73|447.65|445.75|447.67|445.77|447.63|445.73|7
1731901800000|2024-11-18 03:50:00|447.66|445.76|447.62|445.72|447.67|445.77|447.62|445.72|5
1731901810000|2024-11-18 03:50:10|447.61|445.71|447.61|445.71|447.61|445.71|447.61|445.71|1
1731901820000|2024-11-18 03:50:20|447.6|445.7|447.62|445.72|447.67|445.77|447.6|445.7|8
1731901830000|2024-11-18 03:50:30|447.61|445.71|447.53|445.63|447.61|445.71|447.36|445.46|13
1731901840000|2024-11-18 03:50:40|447.52|445.62|447.59|445.69|447.59|445.69|447.47|445.57|12
1731901850000|2024-11-18 03:50:50|447.6|445.7|447.55|445.65|447.6|445.7|447.53|445.63|5
1731901860000|2024-11-18 03:51:00|447.56|445.66|447.66|445.76|447.66|445.76|447.56|445.66|12
1731901870000|2024-11-18 03:51:10|447.65|445.75|447.67|445.77|447.71|445.81|447.65|445.75|8
1731901880000|2024-11-18 03:51:20|447.66|445.76|447.86|445.96|447.86|445.96|447.66|445.76|13
1731901890000|2024-11-18 03:51:30|447.87|445.97|447.91|446.01|447.91|446.01|447.87|445.97|4
1731901900000|2024-11-18 03:51:40|447.92|446.02|447.94|446.04|448|446.1|447.92|446.02|7
1731901910000|2024-11-18 03:51:50|447.93|446.03|448.01|446.11|448.02|446.12|447.91|446.01|10
1731901920000|2024-11-18 03:52:00|448.02|446.12|447.99|446.09|448.03|446.13|447.94|446.04|8
1731901930000|2024-11-18 03:52:10|448|446.1|448.16|446.26|448.16|446.26|448|446.1|12
1731901940000|2024-11-18 03:52:20|448.17|446.27|448.16|446.26|448.17|446.27|448.16|446.26|4
1731901950000|2024-11-18 03:52:30|448.04|446.14|448.24|446.34|448.26|446.36|448.04|446.14|10
1731901960000|2024-11-18 03:52:40|448.26|446.36|448.27|446.37|448.27|446.37|448.24|446.34|8
1731901970000|2024-11-18 03:52:50|448.32|446.42|448.27|446.37|448.37|446.47|448.27|446.37|10
1731901980000|2024-11-18 03:53:00|448.28|446.38|448.46|446.56|448.47|446.57|448.28|446.38|19
1731901990000|2024-11-18 03:53:10|448.33|446.43|448.37|446.47|448.37|446.47|448.32|446.42|13
1731902000000|2024-11-18 03:53:20|448.38|446.48|448.49|446.59|448.49|446.59|448.35|446.45|12
1731902010000|2024-11-18 03:53:30|448.5|446.6|448.6|446.7|448.61|446.71|448.5|446.6|10
1731902020000|2024-11-18 03:53:40|448.59|446.69|448.45|446.55|448.61|446.71|448.4|446.5|11
1731902030000|2024-11-18 03:53:50|448.46|446.56|448.49|446.59|448.52|446.62|448.46|446.56|6
1731902040000|2024-11-18 03:54:00|448.48|446.58|448.34|446.44|448.48|446.58|448.34|446.44|11
1731902050000|2024-11-18 03:54:10|448.33|446.43|448|446.1|448.33|446.43|448|446.1|11
1731902060000|2024-11-18 03:54:20|447.97|446.07|448.08|446.18|448.08|446.18|447.97|446.07|9
1731902070000|2024-11-18 03:54:30|448.07|446.17|447.95|446.05|448.07|446.17|447.9|446|10
1731902080000|2024-11-18 03:54:40|447.96|446.06|447.97|446.07|447.97|446.07|447.95|446.05|4
1731902090000|2024-11-18 03:54:50|447.98|446.08|448.01|446.11|448.06|446.16|447.98|446.08|13
1731902100000|2024-11-18 03:55:00|448.02|446.12|447.88|445.98|448.02|446.12|447.88|445.98|6
1731902110000|2024-11-18 03:55:10|447.87|445.97|447.86|445.96|447.87|445.97|447.86|445.96|2
1731902120000|2024-11-18 03:55:20|447.85|445.95|447.86|445.96|447.86|445.96|447.85|445.95|2
1731902130000|2024-11-18 03:55:30|447.87|445.97|448|446.1|448|446.1|447.87|445.97|5
1731902140000|2024-11-18 03:55:40|447.74|445.84|447.94|446.04|447.94|446.04|447.73|445.83|9
1731902150000|2024-11-18 03:55:50|447.93|446.03|447.98|446.08|447.98|446.08|447.93|446.03|6
1731902160000|2024-11-18 03:56:00|447.99|446.09|448.33|446.43|448.33|446.43|447.99|446.09|14
1731902170000|2024-11-18 03:56:10|448.34|446.44|448.47|446.57|448.48|446.58|448.34|446.44|14
1731902180000|2024-11-18 03:56:20|448.46|446.56|448.77|446.87|448.77|446.87|448.46|446.56|14
1731902190000|2024-11-18 03:56:30|448.89|446.99|448.69|446.79|448.89|446.99|448.62|446.72|18
1731902200000|2024-11-18 03:56:40|448.7|446.8|448.89|446.99|448.92|447.02|448.7|446.8|12
1731902210000|2024-11-18 03:56:50|448.9|447|449|447.1|449.01|447.11|448.9|447|10
1731902220000|2024-11-18 03:57:00|449.01|447.11|448.96|447.06|449.01|447.11|448.86|446.96|11
1731902230000|2024-11-18 03:57:10|448.95|447.05|448.95|447.05|448.97|447.07|448.92|447.02|12
1731902240000|2024-11-18 03:57:20|448.94|447.04|448.84|446.94|448.95|447.05|448.84|446.94|7
1731902250000|2024-11-18 03:57:30|448.83|446.93|448.94|447.04|448.95|447.05|448.83|446.93|9
1731902260000|2024-11-18 03:57:40|448.89|446.99|449.06|447.16|449.09|447.19|448.88|446.98|12
1731902270000|2024-11-18 03:57:50|449.07|447.17|449.02|447.12|449.08|447.18|448.98|447.08|13
1731902280000|2024-11-18 03:58:00|449.11|447.21|449.12|447.22|449.15|447.25|449.08|447.18|11
1731902290000|2024-11-18 03:58:10|449.16|447.26|449.24|447.34|449.32|447.42|449.16|447.26|16
1731902300000|2024-11-18 03:58:20|449.25|447.35|448.95|447.05|449.25|447.35|448.94|447.04|10
1731902310000|2024-11-18 03:58:30|448.94|447.04|448.87|446.97|448.94|447.04|448.84|446.94|13
1731902320000|2024-11-18 03:58:40|448.86|446.96|448.82|446.92|448.86|446.96|448.82|446.92|5
1731902330000|2024-11-18 03:58:50|448.75|446.85|448.73|446.83|448.78|446.88|448.71|446.81|12
1731902340000|2024-11-18 03:59:00|448.74|446.84|448.9|447|448.93|447.03|448.74|446.84|18
1731902350000|2024-11-18 03:59:10|448.89|446.99|448.88|446.98|448.93|447.03|448.83|446.93|13
1731902360000|2024-11-18 03:59:20|448.87|446.97|448.66|446.76|448.87|446.97|448.65|446.75|14
1731902370000|2024-11-18 03:59:30|448.67|446.77|448.69|446.79|448.75|446.85|448.67|446.77|9
1731902380000|2024-11-18 03:59:40|448.7|446.8|448.69|446.79|448.75|446.85|448.69|446.79|13
1731902390000|2024-11-18 03:59:50|448.61|446.71|448.67|446.77|448.67|446.77|448.61|446.71|9
1731902400000|2024-11-18 04:00:00|448.68|446.78|448.83|446.93|448.94|447.04|448.68|446.78|18
1731902410000|2024-11-18 04:00:10|448.84|446.94|449.03|447.13|449.03|447.13|448.78|446.88|14
1731902420000|2024-11-18 04:00:20|449.04|447.14|448.69|446.79|449.04|447.14|448.69|446.79|18
1731902430000|2024-11-18 04:00:30|448.68|446.78|448.54|446.64|448.68|446.78|448.41|446.51|18
1731902440000|2024-11-18 04:00:40|448.55|446.65|448.69|446.79|448.7|446.8|448.54|446.64|12
1731902450000|2024-11-18 04:00:50|448.7|446.8|448.49|446.59|448.7|446.8|448.48|446.58|9
1731902460000|2024-11-18 04:01:00|448.5|446.6|448.7|446.8|448.71|446.81|448.5|446.6|16
1731902470000|2024-11-18 04:01:10|448.71|446.81|449.09|447.19|449.09|447.19|448.71|446.81|15
1731902480000|2024-11-18 04:01:20|449.08|447.18|449.16|447.26|449.19|447.29|449.06|447.16|13
1731902490000|2024-11-18 04:01:30|449.23|447.33|449.34|447.44|449.34|447.44|449.21|447.31|13
1731902500000|2024-11-18 04:01:40|449.33|447.43|449.41|447.51|449.41|447.51|449.3|447.4|7
1731902510000|2024-11-18 04:01:50|449.24|447.34|449.12|447.22|449.33|447.43|449.12|447.22|11
1731902520000|2024-11-18 04:02:00|449.1|447.2|448.73|446.83|449.12|447.22|448.73|446.83|20
1731902530000|2024-11-18 04:02:10|448.72|446.82|448.55|446.65|448.72|446.82|448.55|446.65|9
1731902540000|2024-11-18 04:02:20|448.54|446.64|448.46|446.56|448.54|446.64|448.46|446.56|13
1731902550000|2024-11-18 04:02:30|448.45|446.55|448.4|446.5|448.49|446.59|448.4|446.5|8
1731902560000|2024-11-18 04:02:40|448.36|446.46|448.67|446.77|448.67|446.77|448.36|446.46|14
1731902570000|2024-11-18 04:02:50|448.68|446.78|449.07|447.17|449.07|447.17|448.68|446.78|15
1731902580000|2024-11-18 04:03:00|449.06|447.16|448.89|446.99|449.06|447.16|448.88|446.98|20
1731902590000|2024-11-18 04:03:10|448.82|446.92|448.67|446.77|448.83|446.93|448.67|446.77|10
1731902600000|2024-11-18 04:03:20|448.68|446.78|448.2|446.3|448.68|446.78|448.2|446.3|17
1731902610000|2024-11-18 04:03:30|448.19|446.29|448.04|446.14|448.19|446.29|447.88|445.98|19
1731902620000|2024-11-18 04:03:40|448.05|446.15|448.35|446.45|448.35|446.45|448.05|446.15|10
1731902630000|2024-11-18 04:03:50|448.36|446.46|448.43|446.53|448.46|446.56|448.36|446.46|16
1731902640000|2024-11-18 04:04:00|448.48|446.58|448.53|446.63|448.53|446.63|448.38|446.48|15
1731902650000|2024-11-18 04:04:10|448.52|446.62|448.42|446.52|448.52|446.62|448.42|446.52|13
1731902660000|2024-11-18 04:04:20|448.43|446.53|448.26|446.36|448.43|446.53|448.22|446.32|13
1731902670000|2024-11-18 04:04:30|448.27|446.37|448.26|446.36|448.3|446.4|448.25|446.35|7
1731902680000|2024-11-18 04:04:40|448.27|446.37|448.31|446.41|448.32|446.42|448.27|446.37|6
1731902690000|2024-11-18 04:04:50|448.23|446.33|448.29|446.39|448.29|446.39|448.22|446.32|5
1731902700000|2024-11-18 04:05:00|448.28|446.38|448.32|446.42|448.32|446.42|448.12|446.22|10
1731902710000|2024-11-18 04:05:10|448.33|446.43|448.58|446.68|448.58|446.68|448.33|446.43|12
1731902720000|2024-11-18 04:05:20|448.57|446.67|448.58|446.68|448.58|446.68|448.57|446.67|2
1731902730000|2024-11-18 04:05:30|448.59|446.69|448.72|446.82|448.72|446.82|448.59|446.69|4
1731902740000|2024-11-18 04:05:40|448.71|446.81|448.71|446.81|448.71|446.81|448.7|446.8|3
1731902750000|2024-11-18 04:05:50|448.72|446.82|448.73|446.83|448.73|446.83|448.72|446.82|2
1731902760000|2024-11-18 04:06:00|448.72|446.82|448.86|446.96|448.86|446.96|448.64|446.74|16
1731902770000|2024-11-18 04:06:10|448.96|447.06|448.95|447.05|448.96|447.06|448.95|447.05|2
1731902780000|2024-11-18 04:06:20|448.96|447.06|449.02|447.12|449.02|447.12|448.95|447.05|6
1731902790000|2024-11-18 04:06:30|449.03|447.13|448.98|447.08|449.03|447.13|448.97|447.07|8
1731902800000|2024-11-18 04:06:40|449.05|447.15|448.75|446.85|449.05|447.15|448.75|446.85|5
1731902810000|2024-11-18 04:06:50|448.74|446.84|448.92|447.02|448.92|447.02|448.74|446.84|12
1731902820000|2024-11-18 04:07:00|448.93|447.03|449.04|447.14|449.07|447.17|448.93|447.03|8
1731902830000|2024-11-18 04:07:10|449.05|447.15|449.25|447.35|449.26|447.36|449.05|447.15|6
1731902840000|2024-11-18 04:07:20|449.24|447.34|449.11|447.21|449.24|447.34|449.11|447.21|12
1731902850000|2024-11-18 04:07:30|449.1|447.2|448.77|446.87|449.1|447.2|448.76|446.86|16
1731902860000|2024-11-18 04:07:40|448.75|446.85|448.77|446.87|448.77|446.87|448.75|446.85|3
1731902870000|2024-11-18 04:07:50|448.76|446.86|448.69|446.79|448.76|446.86|448.69|446.79|3
1731902880000|2024-11-18 04:08:00|448.63|446.73|448.7|446.8|448.73|446.83|448.63|446.73|8
1731902890000|2024-11-18 04:08:10|448.71|446.81|448.88|446.98|448.89|446.99|448.71|446.81|7
1731902900000|2024-11-18 04:08:20|448.87|446.97|448.89|446.99|448.89|446.99|448.87|446.97|5
1731902910000|2024-11-18 04:08:30|448.9|447|448.88|446.98|448.9|447|448.88|446.98|3
1731902920000|2024-11-18 04:08:40|448.89|446.99|448.92|447.02|449.03|447.13|448.85|446.95|15
1731902930000|2024-11-18 04:08:50|448.93|447.03|449.01|447.11|449.09|447.19|448.93|447.03|13
1731902940000|2024-11-18 04:09:00|449|447.1|448.79|446.89|449.02|447.12|448.79|446.89|12
1731902950000|2024-11-18 04:09:10|448.78|446.88|448.54|446.64|448.78|446.88|448.54|446.64|8
1731902960000|2024-11-18 04:09:20|448.53|446.63|448.69|446.79|448.69|446.79|448.52|446.62|12
1731902970000|2024-11-18 04:09:30|448.7|446.8|448.87|446.97|448.88|446.98|448.7|446.8|17
1731902980000|2024-11-18 04:09:40|448.92|447.02|448.92|447.02|448.92|447.02|448.92|447.02|1
1731902990000|2024-11-18 04:09:50|448.95|447.05|448.94|447.04|448.95|447.05|448.94|447.04|2
1731903000000|2024-11-18 04:10:00|449.05|447.15|449.06|447.16|449.08|447.18|449.05|447.15|10
1731903010000|2024-11-18 04:10:10|449.08|447.18|449.51|447.61|449.51|447.61|449.08|447.18|14
1731903020000|2024-11-18 04:10:20|449.52|447.62|449.62|447.72|449.68|447.78|449.51|447.61|13
1731903030000|2024-11-18 04:10:30|449.61|447.71|449.75|447.85|449.82|447.92|449.6|447.7|15
1731903040000|2024-11-18 04:10:40|449.76|447.86|449.76|447.86|449.78|447.88|449.76|447.86|5
1731903050000|2024-11-18 04:10:50|449.74|447.84|449.65|447.75|449.74|447.84|449.65|447.75|9
1731903060000|2024-11-18 04:11:00|449.64|447.74|449.76|447.86|449.76|447.86|449.45|447.55|19
1731903070000|2024-11-18 04:11:10|449.77|447.87|449.55|447.65|449.86|447.96|449.55|447.65|12
1731903080000|2024-11-18 04:11:20|449.54|447.64|449.61|447.71|449.63|447.73|449.51|447.61|8
1731903090000|2024-11-18 04:11:30|449.6|447.7|449.59|447.69|449.6|447.7|449.54|447.64|8
1731903100000|2024-11-18 04:11:40|449.58|447.68|449.51|447.61|449.58|447.68|449.51|447.61|2
1731903110000|2024-11-18 04:11:50|449.49|447.59|449.49|447.59|449.5|447.6|449.48|447.58|7
1731903120000|2024-11-18 04:12:00|449.48|447.58|449.43|447.53|449.48|447.58|449.43|447.53|6
1731903130000|2024-11-18 04:12:10|449.42|447.52|449.06|447.16|449.42|447.52|449.05|447.15|10
1731903140000|2024-11-18 04:12:20|449.07|447.17|449.02|447.12|449.08|447.18|449.02|447.12|9
1731903150000|2024-11-18 04:12:30|448.99|447.09|448.37|446.47|448.99|447.09|448.37|446.47|24
1731903160000|2024-11-18 04:12:40|448.36|446.46|448.29|446.39|448.36|446.46|448.29|446.39|8
1731903170000|2024-11-18 04:12:50|448.15|446.25|448.24|446.34|448.24|446.34|448.14|446.24|7
1731903180000|2024-11-18 04:13:00|448.25|446.35|448.51|446.61|448.51|446.61|448.25|446.35|15
1731903190000|2024-11-18 04:13:10|448.5|446.6|448.47|446.57|448.5|446.6|448.44|446.54|8
1731903200000|2024-11-18 04:13:20|448.46|446.56|448.41|446.51|448.48|446.58|448.41|446.51|12
1731903210000|2024-11-18 04:13:30|448.37|446.47|448.2|446.3|448.37|446.47|448.2|446.3|14
1731903220000|2024-11-18 04:13:40|448.19|446.29|448.08|446.18|448.23|446.33|448.08|446.18|10
1731903230000|2024-11-18 04:13:50|448.02|446.12|447.69|445.79|448.02|446.12|447.69|445.79|18
1731903240000|2024-11-18 04:14:00|447.68|445.78|447.72|445.82|447.75|445.85|447.59|445.69|14
1731903250000|2024-11-18 04:14:10|447.65|445.75|447.93|446.03|447.93|446.03|447.65|445.75|18
1731903260000|2024-11-18 04:14:20|447.92|446.02|447.92|446.02|447.92|446.02|447.9|446|10
1731903270000|2024-11-18 04:14:30|447.91|446.01|447.81|445.91|447.91|446.01|447.81|445.91|10
1731903280000|2024-11-18 04:14:40|447.64|445.74|447.53|445.63|447.77|445.87|447.4|445.5|10
1731903290000|2024-11-18 04:14:50|447.54|445.64|447.66|445.76|447.66|445.76|447.54|445.64|11
1731903300000|2024-11-18 04:15:00|447.67|445.77|448.09|446.19|448.1|446.2|447.67|445.77|17
1731903310000|2024-11-18 04:15:10|448.07|446.17|448.05|446.15|448.07|446.17|448.02|446.12|11
1731903320000|2024-11-18 04:15:20|448.06|446.16|448.33|446.43|448.33|446.43|448.06|446.16|15
1731903330000|2024-11-18 04:15:30|448.34|446.44|447.87|445.97|448.35|446.45|447.87|445.97|15
1731903340000|2024-11-18 04:15:40|447.86|445.96|447.7|445.8|447.86|445.96|447.56|445.66|16
1731903350000|2024-11-18 04:15:50|447.55|445.65|447.5|445.6|447.56|445.66|447.5|445.6|12
1731903360000|2024-11-18 04:16:00|447.51|445.61|447.44|445.54|447.68|445.78|447.44|445.54|18
1731903370000|2024-11-18 04:16:10|447.45|445.55|447.56|445.66|447.56|445.66|447.45|445.55|13
1731903380000|2024-11-18 04:16:20|447.55|445.65|447.26|445.36|447.57|445.67|447.26|445.36|12
1731903390000|2024-11-18 04:16:30|447.25|445.35|447.25|445.35|447.25|445.35|447.2|445.3|14
1731903400000|2024-11-18 04:16:40|447.26|445.36|447.09|445.19|447.27|445.37|447.08|445.18|14
1731903410000|2024-11-18 04:16:50|447.11|445.21|447.22|445.32|447.22|445.32|447.02|445.12|10
1731903420000|2024-11-18 04:17:00|447.24|445.34|447.13|445.23|447.37|445.47|447.13|445.23|17
1731903430000|2024-11-18 04:17:10|447.12|445.22|447.01|445.11|447.22|445.32|447.01|445.11|16
1731903440000|2024-11-18 04:17:20|447.02|445.12|447.24|445.34|447.24|445.34|447.02|445.12|14
1731903450000|2024-11-18 04:17:30|447.25|445.35|447.3|445.4|447.32|445.42|447.25|445.35|9
1731903460000|2024-11-18 04:17:40|447.29|445.39|447.15|445.25|447.29|445.39|447.14|445.24|12
1731903470000|2024-11-18 04:17:50|447.14|445.24|447.15|445.25|447.15|445.25|447.13|445.23|8
1731903480000|2024-11-18 04:18:00|447.2|445.3|447.11|445.21|447.2|445.3|447.11|445.21|5
1731903490000|2024-11-18 04:18:10|447.1|445.2|446.92|445.02|447.1|445.2|446.92|445.02|11
1731903500000|2024-11-18 04:18:20|446.91|445.01|446.93|445.03|447.01|445.11|446.9|445|11
1731903510000|2024-11-18 04:18:30|446.92|445.02|447.12|445.22|447.13|445.23|446.92|445.02|9
1731903520000|2024-11-18 04:18:40|447.14|445.24|447.12|445.22|447.17|445.27|447.09|445.19|15
1731903530000|2024-11-18 04:18:50|447.13|445.23|447.12|445.22|447.2|445.3|447.12|445.22|12
1731903540000|2024-11-18 04:19:00|447.13|445.23|447.14|445.24|447.15|445.25|447.12|445.22|6
1731903550000|2024-11-18 04:19:10|447.07|445.17|447.21|445.31|447.22|445.32|447.06|445.16|6
1731903560000|2024-11-18 04:19:20|447.2|445.3|447.25|445.35|447.25|445.35|447.19|445.29|3
1731903570000|2024-11-18 04:19:30|447.26|445.36|447.3|445.4|447.3|445.4|447.26|445.36|8
1731903580000|2024-11-18 04:19:40|447.29|445.39|447.31|445.41|447.35|445.45|447.29|445.39|12
1731903590000|2024-11-18 04:19:50|447.32|445.42|447.32|445.42|447.33|445.43|447.31|445.41|9
1731903600000|2024-11-18 04:20:00|447.31|445.41|447.26|445.36|447.31|445.41|447.18|445.28|10
1731903610000|2024-11-18 04:20:10|447.25|445.35|447.36|445.46|447.36|445.46|447.24|445.34|8
1731903620000|2024-11-18 04:20:20|447.37|445.47|447.59|445.69|447.59|445.69|447.37|445.47|15
1731903630000|2024-11-18 04:20:30|447.6|445.7|447.54|445.64|447.6|445.7|447.54|445.64|7
1731903640000|2024-11-18 04:20:40|447.53|445.63|447.46|445.56|447.53|445.63|447.43|445.53|9
1731903650000|2024-11-18 04:20:50|447.42|445.52|447.34|445.44|447.43|445.53|447.34|445.44|9
1731903660000|2024-11-18 04:21:00|447.33|445.43|447.39|445.49|447.41|445.51|447.25|445.35|15
1731903670000|2024-11-18 04:21:10|447.38|445.48|447.27|445.37|447.38|445.48|447.22|445.32|9
1731903680000|2024-11-18 04:21:20|447.28|445.38|447.23|445.33|447.44|445.54|447.23|445.33|15
1731903690000|2024-11-18 04:21:30|447.22|445.32|447.2|445.3|447.27|445.37|447.2|445.3|8
1731903700000|2024-11-18 04:21:40|447.19|445.29|447.19|445.29|447.23|445.33|447.19|445.29|5
1731903710000|2024-11-18 04:21:50|447.2|445.3|447.22|445.32|447.22|445.32|447.18|445.28|9
1731903720000|2024-11-18 04:22:00|447.21|445.31|447.04|445.14|447.21|445.31|447.04|445.14|13
1731903730000|2024-11-18 04:22:10|447.03|445.13|446.63|444.73|447.03|445.13|446.63|444.73|13
1731903740000|2024-11-18 04:22:20|446.62|444.72|446.79|444.89|446.79|444.89|446.61|444.71|13
1731903750000|2024-11-18 04:22:30|446.8|444.9|446.85|444.95|446.88|444.98|446.8|444.9|15
1731903760000|2024-11-18 04:22:40|446.84|444.94|446.83|444.93|446.84|444.94|446.73|444.83|9
1731903770000|2024-11-18 04:22:50|446.84|444.94|446.79|444.89|446.87|444.97|446.77|444.87|11
1731903780000|2024-11-18 04:23:00|446.8|444.9|446.86|444.96|446.86|444.96|446.8|444.9|9
1731903790000|2024-11-18 04:23:10|446.88|444.98|446.91|445.01|446.94|445.04|446.85|444.95|13
1731903800000|2024-11-18 04:23:20|446.9|445|446.86|444.96|446.9|445|446.85|444.95|7
1731903810000|2024-11-18 04:23:30|446.96|445.06|446.98|445.08|446.98|445.08|446.96|445.06|3
1731903820000|2024-11-18 04:23:40|446.99|445.09|446.97|445.07|447.05|445.15|446.97|445.07|6
1731903830000|2024-11-18 04:23:50|446.98|445.08|446.85|444.95|446.98|445.08|446.85|444.95|7
1731903840000|2024-11-18 04:24:00|446.86|444.96|446.98|445.08|446.98|445.08|446.81|444.91|15
1731903850000|2024-11-18 04:24:10|446.99|445.09|446.86|444.96|447.01|445.11|446.83|444.93|16
1731903860000|2024-11-18 04:24:20|446.87|444.97|447.05|445.15|447.06|445.16|446.87|444.97|16
1731903870000|2024-11-18 04:24:30|447.06|445.16|447.09|445.19|447.09|445.19|447.02|445.12|11
1731903880000|2024-11-18 04:24:40|447.13|445.23|447.19|445.29|447.2|445.3|447.13|445.23|8
1731903890000|2024-11-18 04:24:50|447.14|445.24|447.03|445.13|447.14|445.24|447|445.1|9
1731903900000|2024-11-18 04:25:00|447.01|445.11|447|445.1|447.07|445.17|446.96|445.06|11
1731903910000|2024-11-18 04:25:10|446.99|445.09|446.96|445.06|447.01|445.11|446.95|445.05|10
1731903920000|2024-11-18 04:25:20|446.97|445.07|447.15|445.25|447.21|445.31|446.97|445.07|13
1731903930000|2024-11-18 04:25:30|447.14|445.24|446.89|444.99|447.14|445.24|446.89|444.99|14
1731903940000|2024-11-18 04:25:40|446.88|444.98|446.87|444.97|446.88|444.98|446.87|444.97|2
1731903950000|2024-11-18 04:25:50|446.88|444.98|446.87|444.97|446.88|444.98|446.87|444.97|2
1731903960000|2024-11-18 04:26:00|446.88|444.98|446.99|445.09|447.02|445.12|446.88|444.98|5
1731903970000|2024-11-18 04:26:10|446.98|445.08|446.83|444.93|446.98|445.08|446.83|444.93|7
1731903980000|2024-11-18 04:26:20|446.84|444.94|446.83|444.93|446.84|444.94|446.82|444.92|6
1731903990000|2024-11-18 04:26:30|446.8|444.9|446.86|444.96|446.86|444.96|446.75|444.85|12
1731904000000|2024-11-18 04:26:40|446.89|444.99|446.83|444.93|446.89|444.99|446.77|444.87|15
1731904010000|2024-11-18 04:26:50|446.84|444.94|446.75|444.85|446.84|444.94|446.74|444.84|11
1731904020000|2024-11-18 04:27:00|446.76|444.86|446.76|444.86|446.85|444.95|446.74|444.84|14
1731904030000|2024-11-18 04:27:10|446.77|444.87|446.89|444.99|446.89|444.99|446.77|444.87|8
1731904040000|2024-11-18 04:27:20|446.92|445.02|446.94|445.04|446.94|445.04|446.92|445.02|7
1731904050000|2024-11-18 04:27:30|446.9|445|446.84|444.94|446.9|445|446.81|444.91|8
1731904060000|2024-11-18 04:27:40|446.85|444.95|446.79|444.89|446.86|444.96|446.79|444.89|5
1731904070000|2024-11-18 04:27:50|446.72|444.82|446.54|444.64|446.72|444.82|446.54|444.64|9
1731904080000|2024-11-18 04:28:00|446.53|444.63|446.51|444.61|446.53|444.63|446.5|444.6|11
1731904090000|2024-11-18 04:28:10|446.5|444.6|446.35|444.45|446.5|444.6|446.35|444.45|9
1731904100000|2024-11-18 04:28:20|446.34|444.44|446.34|444.44|446.34|444.44|446.34|444.44|1
1731904110000|2024-11-18 04:28:30|446.33|444.43|446.31|444.41|446.33|444.43|446.31|444.41|3
1731904120000|2024-11-18 04:28:40|446.3|444.4|446.05|444.15|446.3|444.4|446.01|444.11|15
1731904130000|2024-11-18 04:28:50|446.04|444.14|446.05|444.15|446.05|444.15|446.04|444.14|4
1731904140000|2024-11-18 04:29:00|446.06|444.16|446.05|444.15|446.11|444.21|446|444.1|9
1731904150000|2024-11-18 04:29:10|446.06|444.16|446.09|444.19|446.09|444.19|446.06|444.16|6
1731904160000|2024-11-18 04:29:20|446.1|444.2|446.03|444.13|446.11|444.21|445.99|444.09|6
1731904170000|2024-11-18 04:29:30|446.04|444.14|446.09|444.19|446.09|444.19|446.03|444.13|6
1731904180000|2024-11-18 04:29:40|446.14|444.24|446.04|444.14|446.17|444.27|446.02|444.12|16
1731904190000|2024-11-18 04:29:50|446.05|444.15|446.04|444.14|446.06|444.16|446.04|444.14|4
1731904200000|2024-11-18 04:30:00|446.03|444.13|446.14|444.24|446.14|444.24|446.02|444.12|11
1731904210000|2024-11-18 04:30:10|446.13|444.23|445.85|443.95|446.13|444.23|445.84|443.94|9
1731904220000|2024-11-18 04:30:20|445.84|443.94|445.93|444.03|445.93|444.03|445.8|443.9|7
1731904230000|2024-11-18 04:30:30|445.92|444.02|446.07|444.17|446.08|444.18|445.92|444.02|16
1731904240000|2024-11-18 04:30:40|446.05|444.15|446.04|444.14|446.07|444.17|446.04|444.14|6
1731904250000|2024-11-18 04:30:50|445.96|444.06|445.95|444.05|445.97|444.07|445.95|444.05|4
1731904260000|2024-11-18 04:31:00|445.96|444.06|446.1|444.2|446.1|444.2|445.95|444.05|12
1731904270000|2024-11-18 04:31:10|446.11|444.21|446.19|444.29|446.19|444.29|446.11|444.21|9
1731904280000|2024-11-18 04:31:20|446.2|444.3|446.22|444.32|446.37|444.47|446.19|444.29|18
1731904290000|2024-11-18 04:31:30|446.21|444.31|446.15|444.25|446.21|444.31|446.15|444.25|7
1731904300000|2024-11-18 04:31:40|446.14|444.24|446.29|444.39|446.31|444.41|446.14|444.24|7
1731904310000|2024-11-18 04:31:50|446.3|444.4|446.31|444.41|446.32|444.42|446.3|444.4|6
1731904320000|2024-11-18 04:32:00|446.32|444.42|446.34|444.44|446.34|444.44|446.32|444.42|3
1731904330000|2024-11-18 04:32:10|446.35|444.45|446.13|444.23|446.36|444.46|446.13|444.23|6
1731904340000|2024-11-18 04:32:20|446.12|444.22|446.03|444.13|446.12|444.22|446.03|444.13|9
1731904350000|2024-11-18 04:32:30|445.99|444.09|445.82|443.92|445.99|444.09|445.82|443.92|14
1731904360000|2024-11-18 04:32:40|445.83|443.93|445.81|443.91|445.83|443.93|445.81|443.91|3
1731904370000|2024-11-18 04:32:50|445.8|443.9|445.86|443.96|445.86|443.96|445.8|443.9|5
1731904380000|2024-11-18 04:33:00|445.87|443.97|446.44|444.54|446.44|444.54|445.87|443.97|18
1731904390000|2024-11-18 04:33:10|446.45|444.55|446.6|444.7|446.6|444.7|446.45|444.55|16
1731904400000|2024-11-18 04:33:20|446.61|444.71|446.58|444.68|446.63|444.73|446.48|444.58|12
1731904410000|2024-11-18 04:33:30|446.65|444.75|446.82|444.92|446.82|444.92|446.65|444.75|14
1731904420000|2024-11-18 04:33:40|446.83|444.93|446.55|444.65|446.83|444.93|446.55|444.65|14
1731904430000|2024-11-18 04:33:50|446.54|444.64|446.53|444.63|446.58|444.68|446.52|444.62|10
1731904440000|2024-11-18 04:34:00|446.52|444.62|446.26|444.36|446.52|444.62|446.26|444.36|16
1731904450000|2024-11-18 04:34:10|446.27|444.37|446.34|444.44|446.34|444.44|446.27|444.37|8
1731904460000|2024-11-18 04:34:20|446.41|444.51|446.47|444.57|446.53|444.63|446.37|444.47|12
1731904470000|2024-11-18 04:34:30|446.48|444.58|446.79|444.89|446.79|444.89|446.48|444.58|15
1731904480000|2024-11-18 04:34:40|446.8|444.9|446.93|445.03|446.93|445.03|446.8|444.9|15
1731904490000|2024-11-18 04:34:50|446.94|445.04|447.12|445.22|447.12|445.22|446.94|445.04|14
1731904500000|2024-11-18 04:35:00|447.11|445.21|446.92|445.02|447.13|445.23|446.89|444.99|13
1731904510000|2024-11-18 04:35:10|446.93|445.03|446.86|444.96|446.93|445.03|446.79|444.89|14
1731904520000|2024-11-18 04:35:20|446.87|444.97|447.02|445.12|447.02|445.12|446.87|444.97|12
1731904530000|2024-11-18 04:35:30|447.01|445.11|446.75|444.85|447.02|445.12|446.75|444.85|18
1731904540000|2024-11-18 04:35:40|446.74|444.84|446.75|444.85|446.75|444.85|446.72|444.82|12
1731904550000|2024-11-18 04:35:50|446.79|444.89|446.85|444.95|446.87|444.97|446.78|444.88|9
1731904560000|2024-11-18 04:36:00|446.84|444.94|446.88|444.98|446.88|444.98|446.75|444.85|6
1731904570000|2024-11-18 04:36:10|446.87|444.97|447.02|445.12|447.02|445.12|446.86|444.96|10
1731904580000|2024-11-18 04:36:20|447.03|445.13|447.11|445.21|447.12|445.22|447.02|445.12|11
1731904590000|2024-11-18 04:36:30|447.12|445.22|447.24|445.34|447.26|445.36|447.11|445.21|13
1731904600000|2024-11-18 04:36:40|447.25|445.35|447.27|445.37|447.28|445.38|447.24|445.34|8
1731904610000|2024-11-18 04:36:50|447.26|445.36|447.19|445.29|447.26|445.36|447.19|445.29|5
1731904620000|2024-11-18 04:37:00|447.18|445.28|447.12|445.22|447.18|445.28|447.12|445.22|7
1731904630000|2024-11-18 04:37:10|447.11|445.21|447.01|445.11|447.11|445.21|447.01|445.11|6
1731904640000|2024-11-18 04:37:20|447|445.1|447.03|445.13|447.04|445.14|447|445.1|6
1731904650000|2024-11-18 04:37:30|447.04|445.14|446.83|444.93|447.04|445.14|446.82|444.92|6
1731904660000|2024-11-18 04:37:40|446.82|444.92|446.72|444.82|446.84|444.94|446.72|444.82|6
1731904670000|2024-11-18 04:37:50|446.71|444.81|446.62|444.72|446.71|444.81|446.62|444.72|2
1731904680000|2024-11-18 04:38:00|446.63|444.73|446.65|444.75|446.67|444.77|446.63|444.73|8
1731904690000|2024-11-18 04:38:10|446.66|444.76|446.54|444.64|446.67|444.77|446.54|444.64|14
1731904700000|2024-11-18 04:38:20|446.53|444.63|446.43|444.53|446.53|444.63|446.41|444.51|12
1731904710000|2024-11-18 04:38:30|446.44|444.54|446.47|444.57|446.51|444.61|446.43|444.53|11
1731904720000|2024-11-18 04:38:40|446.48|444.58|446.49|444.59|446.53|444.63|446.39|444.49|14
1731904730000|2024-11-18 04:38:50|446.48|444.58|446.37|444.47|446.49|444.59|446.32|444.42|14
1731904740000|2024-11-18 04:39:00|446.38|444.48|446.55|444.65|446.55|444.65|446.38|444.48|13
1731904750000|2024-11-18 04:39:10|446.54|444.64|446.61|444.71|446.61|444.71|446.48|444.58|17
1731904760000|2024-11-18 04:39:20|446.6|444.7|446.45|444.55|446.6|444.7|446.45|444.55|9
1731904770000|2024-11-18 04:39:30|446.4|444.5|446.16|444.26|446.4|444.5|446.15|444.25|11
1731904780000|2024-11-18 04:39:40|446.15|444.25|446.1|444.2|446.15|444.25|446.1|444.2|14
1731904790000|2024-11-18 04:39:50|446.09|444.19|446.12|444.22|446.15|444.25|446.09|444.19|12
1731904800000|2024-11-18 04:40:00|446.11|444.21|445.92|444.02|446.11|444.21|445.91|444.01|14
1731904810000|2024-11-18 04:40:10|445.94|444.04|445.81|443.91|445.94|444.04|445.74|443.84|15
1731904820000|2024-11-18 04:40:20|445.82|443.92|445.91|444.01|445.91|444.01|445.82|443.92|10
1731904830000|2024-11-18 04:40:30|445.92|444.02|445.68|443.78|445.92|444.02|445.67|443.77|11
1731904840000|2024-11-18 04:40:40|445.69|443.79|445.56|443.66|445.77|443.87|445.56|443.66|10
1731904850000|2024-11-18 04:40:50|445.57|443.67|445.47|443.57|445.58|443.68|445.47|443.57|13
1731904860000|2024-11-18 04:41:00|445.43|443.53|445.68|443.78|445.68|443.78|445.39|443.49|12
1731904870000|2024-11-18 04:41:10|445.69|443.79|445.68|443.78|445.75|443.85|445.67|443.77|12
1731904880000|2024-11-18 04:41:20|445.74|443.84|445.82|443.92|445.82|443.92|445.74|443.84|11
1731904890000|2024-11-18 04:41:30|445.81|443.91|446.07|444.17|446.12|444.22|445.81|443.91|15
1731904900000|2024-11-18 04:41:40|446.06|444.16|446.29|444.39|446.29|444.39|446.06|444.16|11
1731904910000|2024-11-18 04:41:50|446.27|444.37|446.17|444.27|446.28|444.38|446.13|444.23|12
1731904920000|2024-11-18 04:42:00|446.19|444.29|446.42|444.52|446.42|444.52|446.19|444.29|14
1731904930000|2024-11-18 04:42:10|446.43|444.53|446.83|444.93|446.83|444.93|446.43|444.53|15
1731904940000|2024-11-18 04:42:20|446.84|444.94|446.88|444.98|446.88|444.98|446.72|444.82|13
1731904950000|2024-11-18 04:42:30|446.89|444.99|447.15|445.25|447.15|445.25|446.88|444.98|12
1731904960000|2024-11-18 04:42:40|447.14|445.24|446.79|444.89|447.14|445.24|446.79|444.89|14
1731904970000|2024-11-18 04:42:50|446.78|444.88|446.58|444.68|446.79|444.89|446.57|444.67|14
1731904980000|2024-11-18 04:43:00|446.57|444.67|446.69|444.79|446.69|444.79|446.51|444.61|8
1731904990000|2024-11-18 04:43:10|446.7|444.8|446.57|444.67|446.81|444.91|446.57|444.67|15
1731905000000|2024-11-18 04:43:20|446.6|444.7|446.73|444.83|446.73|444.83|446.6|444.7|10
1731905010000|2024-11-18 04:43:30|446.74|444.84|446.84|444.94|446.87|444.97|446.74|444.84|12
1731905020000|2024-11-18 04:43:40|446.83|444.93|446.63|444.73|446.83|444.93|446.6|444.7|17
1731905030000|2024-11-18 04:43:50|446.64|444.74|446.85|444.95|446.85|444.95|446.64|444.74|13
1731905040000|2024-11-18 04:44:00|446.82|444.92|446.89|444.99|446.9|445|446.76|444.86|12
1731905050000|2024-11-18 04:44:10|446.88|444.98|446.75|444.85|446.89|444.99|446.71|444.81|11
1731905060000|2024-11-18 04:44:20|446.8|444.9|446.83|444.93|446.83|444.93|446.72|444.82|11
1731905070000|2024-11-18 04:44:30|446.85|444.95|446.9|445|446.97|445.07|446.85|444.95|10
1731905080000|2024-11-18 04:44:40|446.91|445.01|446.93|445.03|446.93|445.03|446.82|444.92|14
1731905090000|2024-11-18 04:44:50|446.94|445.04|446.99|445.09|447.02|445.12|446.94|445.04|12
1731905100000|2024-11-18 04:45:00|447|445.1|447.02|445.12|447.12|445.22|447|445.1|15
1731905110000|2024-11-18 04:45:10|447.01|445.11|446.69|444.79|447.01|445.11|446.69|444.79|19
1731905120000|2024-11-18 04:45:20|446.68|444.78|446.77|444.87|446.77|444.87|446.68|444.78|3
1731905130000|2024-11-18 04:45:30|446.78|444.88|446.72|444.82|446.79|444.89|446.63|444.73|13
1731905140000|2024-11-18 04:45:40|446.73|444.83|446.81|444.91|446.84|444.94|446.73|444.83|11
1731905150000|2024-11-18 04:45:50|446.82|444.92|446.75|444.85|446.88|444.98|446.74|444.84|17
1731905160000|2024-11-18 04:46:00|446.74|444.84|446.66|444.76|446.74|444.84|446.63|444.73|11
1731905170000|2024-11-18 04:46:10|446.73|444.83|446.69|444.79|446.73|444.83|446.63|444.73|12
1731905180000|2024-11-18 04:46:20|446.7|444.8|446.9|445|446.9|445|446.7|444.8|14
1731905190000|2024-11-18 04:46:30|446.91|445.01|447.03|445.13|447.05|445.15|446.91|445.01|10
1731905200000|2024-11-18 04:46:40|447.02|445.12|447.06|445.16|447.06|445.16|446.95|445.05|15
1731905210000|2024-11-18 04:46:50|447.07|445.17|446.78|444.88|447.16|445.26|446.78|444.88|16
1731905220000|2024-11-18 04:47:00|446.77|444.87|446.93|445.03|446.93|445.03|446.75|444.85|11
1731905230000|2024-11-18 04:47:10|446.94|445.04|446.79|444.89|446.96|445.06|446.74|444.84|12
1731905240000|2024-11-18 04:47:20|446.8|444.9|446.96|445.06|446.96|445.06|446.75|444.85|13
1731905250000|2024-11-18 04:47:30|446.95|445.05|446.91|445.01|446.98|445.08|446.9|445|15
1731905260000|2024-11-18 04:47:40|446.9|445|446.76|444.86|446.9|445|446.76|444.86|10
1731905270000|2024-11-18 04:47:50|446.63|444.73|446.71|444.81|446.71|444.81|446.63|444.73|9
1731905280000|2024-11-18 04:48:00|446.7|444.8|446.73|444.83|446.82|444.92|446.7|444.8|9
1731905290000|2024-11-18 04:48:10|446.74|444.84|446.72|444.82|446.74|444.84|446.72|444.82|3
1731905300000|2024-11-18 04:48:20|446.77|444.87|446.83|444.93|446.83|444.93|446.77|444.87|2
1731905310000|2024-11-18 04:48:30|446.82|444.92|446.77|444.87|446.82|444.92|446.77|444.87|3
1731905320000|2024-11-18 04:48:40|446.78|444.88|446.93|445.03|446.93|445.03|446.78|444.88|10
1731905330000|2024-11-18 04:48:50|446.92|445.02|446.77|444.87|446.93|445.03|446.7|444.8|15
1731905340000|2024-11-18 04:49:00|446.83|444.93|446.93|445.03|446.93|445.03|446.81|444.91|12
1731905350000|2024-11-18 04:49:10|446.92|445.02|446.65|444.75|446.92|445.02|446.65|444.75|12
1731905360000|2024-11-18 04:49:20|446.64|444.74|446.7|444.8|446.71|444.81|446.61|444.71|8
1731905370000|2024-11-18 04:49:30|446.71|444.81|446.66|444.76|446.71|444.81|446.66|444.76|10
1731905380000|2024-11-18 04:49:40|446.65|444.75|446.53|444.63|446.65|444.75|446.52|444.62|13
1731905390000|2024-11-18 04:49:50|446.54|444.64|446.54|444.64|446.54|444.64|446.48|444.58|8
1731905400000|2024-11-18 04:50:00|446.47|444.57|446.21|444.31|446.5|444.6|446.21|444.31|18
1731905410000|2024-11-18 04:50:10|446.36|444.46|446.38|444.48|446.38|444.48|446.3|444.4|13
1731905420000|2024-11-18 04:50:20|446.37|444.47|446.21|444.31|446.37|444.47|446.21|444.31|13
1731905430000|2024-11-18 04:50:30|446.3|444.4|446.52|444.62|446.54|444.64|446.3|444.4|15
1731905440000|2024-11-18 04:50:40|446.51|444.61|446.21|444.31|446.51|444.61|446.21|444.31|20
1731905450000|2024-11-18 04:50:50|446.2|444.3|446.09|444.19|446.2|444.3|446.05|444.15|7
1731905460000|2024-11-18 04:51:00|446.1|444.2|446.19|444.29|446.19|444.29|446.09|444.19|4
1731905470000|2024-11-18 04:51:10|446.2|444.3|446.33|444.43|446.33|444.43|446.2|444.3|11
1731905480000|2024-11-18 04:51:20|446.34|444.44|446.42|444.52|446.44|444.54|446.34|444.44|8
1731905490000|2024-11-18 04:51:30|446.3|444.4|446.36|444.46|446.36|444.46|446.3|444.4|9
1731905500000|2024-11-18 04:51:40|446.35|444.45|446.43|444.53|446.43|444.53|446.29|444.39|7
1731905510000|2024-11-18 04:51:50|446.44|444.54|446.22|444.32|446.45|444.55|446.22|444.32|9
1731905520000|2024-11-18 04:52:00|446.21|444.31|446.14|444.24|446.21|444.31|446.13|444.23|8
1731905530000|2024-11-18 04:52:10|446.13|444.23|446.11|444.21|446.19|444.29|446.09|444.19|13
1731905540000|2024-11-18 04:52:20|446.1|444.2|446.02|444.12|446.1|444.2|445.91|444.01|13
1731905550000|2024-11-18 04:52:30|446.01|444.11|445.94|444.04|446.04|444.14|445.94|444.04|12
1731905560000|2024-11-18 04:52:40|445.95|444.05|445.83|443.93|446.03|444.13|445.83|443.93|12
1731905570000|2024-11-18 04:52:50|445.65|443.75|445.86|443.96|445.9|444|445.65|443.75|12
1731905580000|2024-11-18 04:53:00|445.85|443.95|446.02|444.12|446.03|444.13|445.85|443.95|9
1731905590000|2024-11-18 04:53:10|446.03|444.13|445.88|443.98|446.03|444.13|445.88|443.98|6
1731905600000|2024-11-18 04:53:20|445.87|443.97|445.88|443.98|445.88|443.98|445.87|443.97|2
1731905610000|2024-11-18 04:53:30|445.87|443.97|445.78|443.88|445.88|443.98|445.78|443.88|4
1731905620000|2024-11-18 04:53:40|445.77|443.87|445.73|443.83|445.77|443.87|445.73|443.83|5
1731905630000|2024-11-18 04:53:50|445.72|443.82|445.7|443.8|445.72|443.82|445.7|443.8|3
1731905640000|2024-11-18 04:54:00|445.79|443.89|445.92|444.02|445.92|444.02|445.77|443.87|9
1731905650000|2024-11-18 04:54:10|445.91|444.01|445.88|443.98|445.91|444.01|445.88|443.98|4
1731905660000|2024-11-18 04:54:20|445.89|443.99|445.83|443.93|445.97|444.07|445.81|443.91|10
1731905670000|2024-11-18 04:54:30|445.84|443.94|446.08|444.18|446.08|444.18|445.84|443.94|9
1731905680000|2024-11-18 04:54:40|446.17|444.27|446.28|444.38|446.28|444.38|446.13|444.23|8
1731905690000|2024-11-18 04:54:50|446.29|444.39|446.5|444.6|446.5|444.6|446.29|444.39|11
1731905700000|2024-11-18 04:55:00|446.51|444.61|446.29|444.39|446.52|444.62|446.28|444.38|11
1731905710000|2024-11-18 04:55:10|446.28|444.38|446.04|444.14|446.28|444.38|446.04|444.14|15
1731905720000|2024-11-18 04:55:20|445.93|444.03|445.74|443.84|445.93|444.03|445.7|443.8|12
1731905730000|2024-11-18 04:55:30|445.84|443.94|445.86|443.96|445.86|443.96|445.84|443.94|3
1731905740000|2024-11-18 04:55:40|445.87|443.97|445.74|443.84|445.94|444.04|445.74|443.84|16
1731905750000|2024-11-18 04:55:50|445.75|443.85|446|444.1|446.01|444.11|445.75|443.85|13
1731905760000|2024-11-18 04:56:00|445.79|443.89|445.91|444.01|445.91|444.01|445.79|443.89|14
1731905770000|2024-11-18 04:56:10|445.92|444.02|445.87|443.97|445.97|444.07|445.86|443.96|12
1731905780000|2024-11-18 04:56:20|445.88|443.98|445.67|443.77|445.88|443.98|445.67|443.77|12
1731905790000|2024-11-18 04:56:30|445.65|443.75|445.56|443.66|445.65|443.75|445.48|443.58|17
1731905800000|2024-11-18 04:56:40|445.57|443.67|445.7|443.8|445.75|443.85|445.57|443.67|9
1731905820000|2024-11-18 04:57:00|445.71|443.81|445.84|443.94|445.84|443.94|445.7|443.8|6
1731905830000|2024-11-18 04:57:10|445.83|443.93|445.81|443.91|445.83|443.93|445.79|443.89|10
1731905840000|2024-11-18 04:57:20|445.82|443.92|446.13|444.23|446.13|444.23|445.8|443.9|18
1731905850000|2024-11-18 04:57:30|446.11|444.21|446.01|444.11|446.11|444.21|445.94|444.04|6
1731905860000|2024-11-18 04:57:40|446.02|444.12|446.03|444.13|446.06|444.16|446.02|444.12|10
1731905870000|2024-11-18 04:57:50|446.02|444.12|446.05|444.15|446.07|444.17|445.95|444.05|12
1731905880000|2024-11-18 04:58:00|446.02|444.12|446.03|444.13|446.17|444.27|446.02|444.12|9
1731905890000|2024-11-18 04:58:10|446.02|444.12|445.98|444.08|446.02|444.12|445.93|444.03|13
1731905900000|2024-11-18 04:58:20|445.99|444.09|445.85|443.95|446.02|444.12|445.84|443.94|9
1731905910000|2024-11-18 04:58:30|445.86|443.96|445.84|443.94|445.96|444.06|445.83|443.93|12
1731905920000|2024-11-18 04:58:40|445.85|443.95|445.76|443.86|445.89|443.99|445.76|443.86|6
1731905930000|2024-11-18 04:58:50|445.77|443.87|445.82|443.92|445.83|443.93|445.77|443.87|4
1731905940000|2024-11-18 04:59:00|445.83|443.93|445.74|443.84|445.83|443.93|445.73|443.83|13
1731905950000|2024-11-18 04:59:10|445.68|443.78|445.76|443.86|445.76|443.86|445.68|443.78|9
1731905960000|2024-11-18 04:59:20|445.77|443.87|445.8|443.9|445.84|443.94|445.74|443.84|12
1731905970000|2024-11-18 04:59:30|445.72|443.82|445.75|443.85|445.84|443.94|445.72|443.82|7
1731905980000|2024-11-18 04:59:40|445.8|443.9|445.74|443.84|445.85|443.95|445.74|443.84|13
1731905990000|2024-11-18 04:59:50|445.73|443.83|445.83|443.93|445.83|443.93|445.68|443.78|17
1731906000000|2024-11-18 05:00:00|445.84|443.94|446|444.1|446|444.1|445.84|443.94|10
1731906010000|2024-11-18 05:00:10|446.01|444.11|445.99|444.09|446.01|444.11|445.96|444.06|5
1731906020000|2024-11-18 05:00:20|446|444.1|445.84|443.94|446|444.1|445.84|443.94|10
1731906040000|2024-11-18 05:00:40|445.85|443.95|445.82|443.92|445.85|443.95|445.79|443.89|5
1731906050000|2024-11-18 05:00:50|445.83|443.93|445.69|443.79|445.87|443.97|445.68|443.78|15
1731906060000|2024-11-18 05:01:00|445.68|443.78|445.77|443.87|445.8|443.9|445.67|443.77|10
1731906070000|2024-11-18 05:01:10|445.94|444.04|445.76|443.86|445.94|444.04|445.75|443.85|13
1731906080000|2024-11-18 05:01:20|445.75|443.85|445.65|443.75|445.75|443.85|445.61|443.71|12
1731906090000|2024-11-18 05:01:30|445.64|443.74|445.76|443.86|445.83|443.93|445.64|443.74|9
1731906100000|2024-11-18 05:01:40|445.75|443.85|445.87|443.97|445.88|443.98|445.73|443.83|10
1731906110000|2024-11-18 05:01:50|445.88|443.98|445.98|444.08|445.98|444.08|445.81|443.91|15
1731906120000|2024-11-18 05:02:00|445.97|444.07|445.87|443.97|445.97|444.07|445.84|443.94|15
1731906130000|2024-11-18 05:02:10|445.88|443.98|446.18|444.28|446.19|444.29|445.88|443.98|19
1731906140000|2024-11-18 05:02:20|446.19|444.29|446.36|444.46|446.59|444.69|446.19|444.29|25
1731906150000|2024-11-18 05:02:30|446.37|444.47|446.25|444.35|446.37|444.47|446.2|444.3|17
1731906160000|2024-11-18 05:02:40|446.26|444.36|446.36|444.46|446.38|444.48|446.26|444.36|17
1731906170000|2024-11-18 05:02:50|446.34|444.44|446.18|444.28|446.34|444.44|446.16|444.26|11
1731906180000|2024-11-18 05:03:00|446.05|444.15|446.27|444.37|446.27|444.37|446.05|444.15|18
1731906190000|2024-11-18 05:03:10|446.29|444.39|446.23|444.33|446.29|444.39|446.23|444.33|4
1731906200000|2024-11-18 05:03:20|446.15|444.25|446.3|444.4|446.31|444.41|446.15|444.25|12
1731906210000|2024-11-18 05:03:30|446.22|444.32|446.3|444.4|446.3|444.4|446.21|444.31|9
1731906220000|2024-11-18 05:03:40|446.37|444.47|446.49|444.59|446.52|444.62|446.37|444.47|6
1731906230000|2024-11-18 05:03:50|446.48|444.58|446.39|444.49|446.48|444.58|446.39|444.49|7
1731906240000|2024-11-18 05:04:00|446.38|444.48|446.35|444.45|446.38|444.48|446.27|444.37|14
1731906250000|2024-11-18 05:04:10|446.34|444.44|446.21|444.31|446.44|444.54|446.21|444.31|12
1731906260000|2024-11-18 05:04:20|446.22|444.32|446.26|444.36|446.32|444.42|446.2|444.3|12
1731906270000|2024-11-18 05:04:30|446.27|444.37|446.18|444.28|446.32|444.42|446.18|444.28|14
1731906280000|2024-11-18 05:04:40|446.07|444.17|445.94|444.04|446.07|444.17|445.93|444.03|9
1731906290000|2024-11-18 05:04:50|445.95|444.05|446.12|444.22|446.15|444.25|445.95|444.05|7
1731906300000|2024-11-18 05:05:00|446.13|444.23|446.13|444.23|446.13|444.23|446.13|444.23|1
1731906310000|2024-11-18 05:05:10|446.14|444.24|446.33|444.43|446.34|444.44|446.14|444.24|11
1731906330000|2024-11-18 05:05:30|446.34|444.44|446.34|444.44|446.34|444.44|446.34|444.44|1
1731906340000|2024-11-18 05:05:40|446.33|444.43|446.34|444.44|446.34|444.44|446.29|444.39|6
1731906350000|2024-11-18 05:05:50|446.42|444.52|446.43|444.53|446.44|444.54|446.37|444.47|8
1731906360000|2024-11-18 05:06:00|446.42|444.52|446.35|444.45|446.42|444.52|446.32|444.42|5
1731906370000|2024-11-18 05:06:10|446.34|444.44|446.76|444.86|446.76|444.86|446.34|444.44|21
1731906380000|2024-11-18 05:06:20|446.96|445.06|447.24|445.34|447.24|445.34|446.81|444.91|18
1731906390000|2024-11-18 05:06:30|447.25|445.35|447.05|445.15|447.25|445.35|447.05|445.15|12
1731906400000|2024-11-18 05:06:40|447.04|445.14|446.79|444.89|447.04|445.14|446.79|444.89|14
1731906410000|2024-11-18 05:06:50|446.84|444.94|446.71|444.81|446.84|444.94|446.71|444.81|4
1731906420000|2024-11-18 05:07:00|446.72|444.82|446.69|444.79|446.75|444.85|446.69|444.79|7
1731906430000|2024-11-18 05:07:10|446.68|444.78|446.67|444.77|446.68|444.78|446.67|444.77|2
1731906440000|2024-11-18 05:07:20|446.7|444.8|446.58|444.68|446.7|444.8|446.57|444.67|12
1731906450000|2024-11-18 05:07:30|446.57|444.67|446.57|444.67|446.58|444.68|446.56|444.66|5
1731906460000|2024-11-18 05:07:40|446.53|444.63|446.57|444.67|446.57|444.67|446.52|444.62|4
1731906470000|2024-11-18 05:07:50|446.58|444.68|446.73|444.83|446.73|444.83|446.58|444.68|6
1731906480000|2024-11-18 05:08:00|446.74|444.84|446.77|444.87|446.77|444.87|446.74|444.84|4
1731906490000|2024-11-18 05:08:10|446.78|444.88|446.8|444.9|446.8|444.9|446.78|444.88|3
1731906500000|2024-11-18 05:08:20|446.81|444.91|446.75|444.85|446.82|444.92|446.75|444.85|3
1731906510000|2024-11-18 05:08:30|446.76|444.86|446.78|444.88|446.78|444.88|446.76|444.86|3
1731906520000|2024-11-18 05:08:40|446.77|444.87|446.52|444.62|446.77|444.87|446.52|444.62|11
1731906530000|2024-11-18 05:08:50|446.51|444.61|446.37|444.47|446.51|444.61|446.37|444.47|10
1731906540000|2024-11-18 05:09:00|446.36|444.46|446.22|444.32|446.36|444.46|446.22|444.32|9
1731906550000|2024-11-18 05:09:10|446.18|444.28|445.97|444.07|446.18|444.28|445.97|444.07|14
1731906560000|2024-11-18 05:09:20|445.96|444.06|445.37|443.47|445.96|444.06|445.37|443.47|20
1731906570000|2024-11-18 05:09:30|445.38|443.48|445.59|443.69|445.62|443.72|445.38|443.48|13
1731906580000|2024-11-18 05:09:40|445.6|443.7|445.9|444|445.91|444.01|445.59|443.69|11
1731906590000|2024-11-18 05:09:50|445.89|443.99|445.81|443.91|445.89|443.99|445.81|443.91|11
1731906600000|2024-11-18 05:10:00|445.8|443.9|445.79|443.89|445.81|443.91|445.79|443.89|4
1731906610000|2024-11-18 05:10:10|445.78|443.88|445.7|443.8|445.78|443.88|445.7|443.8|6
1731906620000|2024-11-18 05:10:20|445.71|443.81|445.65|443.75|445.71|443.81|445.65|443.75|3
1731906630000|2024-11-18 05:10:30|445.69|443.79|445.76|443.86|445.76|443.86|445.69|443.79|3
1731906640000|2024-11-18 05:10:40|445.77|443.87|445.75|443.85|445.78|443.88|445.74|443.84|9
1731906650000|2024-11-18 05:10:50|445.74|443.84|445.6|443.7|445.74|443.84|445.6|443.7|4
1731906660000|2024-11-18 05:11:00|445.54|443.64|445.5|443.6|445.55|443.65|445.42|443.52|5
1731906670000|2024-11-18 05:11:10|445.66|443.76|445.66|443.76|445.68|443.78|445.66|443.76|3
1731906680000|2024-11-18 05:11:20|445.75|443.85|445.75|443.85|445.75|443.85|445.75|443.85|1
1731906690000|2024-11-18 05:11:30|445.76|443.86|445.91|444.01|445.91|444.01|445.76|443.86|5
1731906700000|2024-11-18 05:11:40|445.9|444|445.85|443.95|445.9|444|445.85|443.95|8
1731906710000|2024-11-18 05:11:50|445.84|443.94|445.63|443.73|445.84|443.94|445.63|443.73|13
1731906720000|2024-11-18 05:12:00|445.62|443.72|445.78|443.88|445.78|443.88|445.62|443.72|3
1731906730000|2024-11-18 05:12:10|445.77|443.87|445.65|443.75|445.77|443.87|445.65|443.75|7
1731906740000|2024-11-18 05:12:20|445.61|443.71|445.46|443.56|445.65|443.75|445.46|443.56|8
1731906750000|2024-11-18 05:12:30|445.49|443.59|445.29|443.39|445.49|443.59|445.29|443.39|17
1731906770000|2024-11-18 05:12:50|445.3|443.4|445.24|443.34|445.3|443.4|445.24|443.34|5
1731906780000|2024-11-18 05:13:00|445.25|443.35|445.34|443.44|445.34|443.44|445.25|443.35|7
1731906790000|2024-11-18 05:13:10|445.35|443.45|445.57|443.67|445.57|443.67|445.35|443.45|7
1731906800000|2024-11-18 05:13:20|445.58|443.68|445.57|443.67|445.58|443.68|445.57|443.67|2
1731906810000|2024-11-18 05:13:30|445.56|443.66|445.65|443.75|445.65|443.75|445.56|443.66|4
1731906820000|2024-11-18 05:13:40|445.64|443.74|445.54|443.64|445.65|443.75|445.53|443.63|10
1731906830000|2024-11-18 05:13:50|445.55|443.65|445.59|443.69|445.59|443.69|445.55|443.65|5
1731906840000|2024-11-18 05:14:00|445.6|443.7|445.62|443.72|445.65|443.75|445.59|443.69|7
1731906850000|2024-11-18 05:14:10|445.61|443.71|445.61|443.71|445.61|443.71|445.61|443.71|1
1731906860000|2024-11-18 05:14:20|445.54|443.64|445.53|443.63|445.54|443.64|445.52|443.62|6
1731906870000|2024-11-18 05:14:30|445.54|443.64|445.45|443.55|445.54|443.64|445.45|443.55|6
1731906880000|2024-11-18 05:14:40|445.44|443.54|445.4|443.5|445.44|443.54|445.4|443.5|6
1731906890000|2024-11-18 05:14:50|445.39|443.49|445.38|443.48|445.39|443.49|445.37|443.47|4
1731906900000|2024-11-18 05:15:00|445.42|443.52|445.47|443.57|445.47|443.57|445.41|443.51|8
1731906910000|2024-11-18 05:15:10|445.46|443.56|445.45|443.55|445.49|443.59|445.45|443.55|6
1731906920000|2024-11-18 05:15:20|445.44|443.54|444.99|443.09|445.44|443.54|444.99|443.09|21
1731906930000|2024-11-18 05:15:30|445|443.1|444.99|443.09|445|443.1|444.98|443.08|7
1731906940000|2024-11-18 05:15:40|444.98|443.08|444.89|442.99|444.98|443.08|444.83|442.93|3
1731906950000|2024-11-18 05:15:50|444.9|443|445.12|443.22|445.12|443.22|444.9|443|8
1731906960000|2024-11-18 05:16:00|445.13|443.23|445.48|443.58|445.48|443.58|445.13|443.23|15
1731906970000|2024-11-18 05:16:10|445.53|443.63|445.63|443.73|445.64|443.74|445.53|443.63|10
1731906980000|2024-11-18 05:16:20|445.62|443.72|445.58|443.68|445.62|443.72|445.58|443.68|3
1731906990000|2024-11-18 05:16:30|445.59|443.69|445.72|443.82|445.73|443.83|445.59|443.69|7
1731907000000|2024-11-18 05:16:40|445.73|443.83|445.73|443.83|445.73|443.83|445.73|443.83|1
1731907010000|2024-11-18 05:16:50|445.77|443.87|446.11|444.21|446.11|444.21|445.77|443.87|11
1731907020000|2024-11-18 05:17:00|446.12|444.22|446.17|444.27|446.17|444.27|446.06|444.16|9
1731907030000|2024-11-18 05:17:10|446.19|444.29|446.65|444.75|446.71|444.81|446.19|444.29|23
1731907040000|2024-11-18 05:17:20|446.64|444.74|446.63|444.73|446.67|444.77|446.63|444.73|5
1731907050000|2024-11-18 05:17:30|446.62|444.72|446.5|444.6|446.62|444.72|446.5|444.6|7
1731907060000|2024-11-18 05:17:40|446.49|444.59|446.41|444.51|446.5|444.6|446.38|444.48|7
1731907070000|2024-11-18 05:17:50|446.4|444.5|446.38|444.48|446.4|444.5|446.38|444.48|5
1731907080000|2024-11-18 05:18:00|446.37|444.47|446.44|444.54|446.44|444.54|446.36|444.46|4
1731907090000|2024-11-18 05:18:10|446.45|444.55|446.5|444.6|446.5|444.6|446.4|444.5|6
1731907100000|2024-11-18 05:18:20|446.51|444.61|446.52|444.62|446.52|444.62|446.51|444.61|2
1731907110000|2024-11-18 05:18:30|446.53|444.63|446.75|444.85|446.75|444.85|446.53|444.63|7
1731907120000|2024-11-18 05:18:40|446.76|444.86|446.89|444.99|447|445.1|446.76|444.86|5
1731907130000|2024-11-18 05:18:50|446.88|444.98|446.94|445.04|446.94|445.04|446.87|444.97|6
1731907140000|2024-11-18 05:19:00|446.95|445.05|446.96|445.06|446.96|445.06|446.95|445.05|2
1731907150000|2024-11-18 05:19:10|446.95|445.05|447.1|445.2|447.1|445.2|446.87|444.97|14
1731907160000|2024-11-18 05:19:20|447.09|445.19|447.1|445.2|447.1|445.2|447.09|445.19|2
1731907170000|2024-11-18 05:19:30|447.11|445.21|447.12|445.22|447.12|445.22|447.1|445.2|5
1731907180000|2024-11-18 05:19:40|447.11|445.21|447.2|445.3|447.2|445.3|447.11|445.21|9
1731907190000|2024-11-18 05:19:50|447.21|445.31|447.19|445.29|447.22|445.32|447.17|445.27|6
1731907200000|2024-11-18 05:20:00|447.18|445.28|447.13|445.23|447.18|445.28|447.1|445.2|5
1731907210000|2024-11-18 05:20:10|447.12|445.22|447.22|445.32|447.23|445.33|447.12|445.22|14
1731907220000|2024-11-18 05:20:20|447.23|445.33|447.25|445.35|447.25|445.35|447.23|445.33|7
1731907230000|2024-11-18 05:20:30|447.26|445.36|447.38|445.48|447.39|445.49|447.26|445.36|6
1731907240000|2024-11-18 05:20:40|447.39|445.49|447.27|445.37|447.39|445.49|447.27|445.37|10
1731907250000|2024-11-18 05:20:50|447.41|445.51|447.41|445.51|447.41|445.51|447.4|445.5|5
1731907260000|2024-11-18 05:21:00|447.42|445.52|447.42|445.52|447.42|445.52|447.4|445.5|4
1731907270000|2024-11-18 05:21:10|447.29|445.39|447.27|445.37|447.29|445.39|447.27|445.37|5
1731907280000|2024-11-18 05:21:20|447.28|445.38|447.29|445.39|447.29|445.39|447.27|445.37|4
1731907290000|2024-11-18 05:21:30|447.28|445.38|447.33|445.43|447.34|445.44|447.28|445.38|9
1731907300000|2024-11-18 05:21:40|447.34|445.44|447.39|445.49|447.39|445.49|447.34|445.44|5
1731907310000|2024-11-18 05:21:50|447.4|445.5|447.5|445.6|447.51|445.61|447.4|445.5|6
1731907320000|2024-11-18 05:22:00|447.36|445.46|447.35|445.45|447.36|445.46|447.35|445.45|2
1731907330000|2024-11-18 05:22:10|447.36|445.46|447.43|445.53|447.43|445.53|447.36|445.46|4
1731907340000|2024-11-18 05:22:20|447.6|445.7|447.58|445.68|447.6|445.7|447.57|445.67|8
1731907350000|2024-11-18 05:22:30|447.57|445.67|447.56|445.66|447.58|445.68|447.55|445.65|6
1731907360000|2024-11-18 05:22:40|447.55|445.65|447.57|445.67|447.57|445.67|447.55|445.65|3
1731907370000|2024-11-18 05:22:50|447.66|445.76|447.84|445.94|447.85|445.95|447.66|445.76|7
1731907380000|2024-11-18 05:23:00|447.83|445.93|448.3|446.4|448.3|446.4|447.83|445.93|9
1731907390000|2024-11-18 05:23:10|448.31|446.41|449.16|447.26|449.28|447.38|448.31|446.41|17
1731907400000|2024-11-18 05:23:20|449.2|447.3|449.45|447.55|449.46|447.56|449.2|447.3|12
1731907410000|2024-11-18 05:23:30|449.44|447.54|449.5|447.6|449.5|447.6|449.43|447.53|4
1731907420000|2024-11-18 05:23:40|449.51|447.61|449.51|447.61|449.59|447.69|449.51|447.61|3
1731907430000|2024-11-18 05:23:50|449.54|447.64|449.51|447.61|449.54|447.64|449.51|447.61|6
1731907440000|2024-11-18 05:24:00|449.47|447.57|449.32|447.42|449.47|447.57|449.32|447.42|4
1731907450000|2024-11-18 05:24:10|449.28|447.38|449.21|447.31|449.28|447.38|449.21|447.31|7
1731907460000|2024-11-18 05:24:20|449.2|447.3|449.15|447.25|449.2|447.3|449.13|447.23|6
1731907470000|2024-11-18 05:24:30|449.14|447.24|449.1|447.2|449.14|447.24|449.1|447.2|5
1731907480000|2024-11-18 05:24:40|449.09|447.19|448.99|447.09|449.09|447.19|448.99|447.09|6
1731907490000|2024-11-18 05:24:50|448.98|447.08|448.87|446.97|448.98|447.08|448.84|446.94|6
1731907500000|2024-11-18 05:25:00|448.97|447.07|448.96|447.06|448.97|447.07|448.96|447.06|2
1731907510000|2024-11-18 05:25:10|448.97|447.07|449.02|447.12|449.02|447.12|448.95|447.05|5
1731907520000|2024-11-18 05:25:20|449.21|447.31|449.17|447.27|449.25|447.35|449.17|447.27|10
1731907530000|2024-11-18 05:25:30|449.16|447.26|448.97|447.07|449.17|447.27|448.97|447.07|10
1731907540000|2024-11-18 05:25:40|448.96|447.06|448.94|447.04|448.96|447.06|448.93|447.03|5
1731907560000|2024-11-18 05:26:00|448.93|447.03|449.01|447.11|449.09|447.19|448.92|447.02|15
1731907570000|2024-11-18 05:26:10|448.9|447|448.89|446.99|448.91|447.01|448.89|446.99|6
1731907580000|2024-11-18 05:26:20|448.88|446.98|448.87|446.97|448.9|447|448.87|446.97|3
1731907590000|2024-11-18 05:26:30|448.86|446.96|448.85|446.95|448.86|446.96|448.84|446.94|5
1731907600000|2024-11-18 05:26:40|448.8|446.9|448.8|446.9|448.8|446.9|448.8|446.9|1
1731907610000|2024-11-18 05:26:50|448.79|446.89|448.89|446.99|448.89|446.99|448.79|446.89|2
1731907620000|2024-11-18 05:27:00|448.9|447|448.9|447|448.91|447.01|448.9|447|3
1731907630000|2024-11-18 05:27:10|448.85|446.95|448.83|446.93|448.85|446.95|448.83|446.93|5
1731907640000|2024-11-18 05:27:20|448.82|446.92|448.77|446.87|448.82|446.92|448.77|446.87|2
1731907650000|2024-11-18 05:27:30|448.76|446.86|448.42|446.52|448.76|446.86|448.4|446.5|6
1731907660000|2024-11-18 05:27:40|448.44|446.54|448.28|446.38|448.44|446.54|448.2|446.3|9
1731907670000|2024-11-18 05:27:50|448.29|446.39|448.47|446.57|448.48|446.58|448.29|446.39|4
1731907680000|2024-11-18 05:28:00|448.46|446.56|448.45|446.55|448.46|446.56|448.44|446.54|4
1731907690000|2024-11-18 05:28:10|448.46|446.56|448.54|446.64|448.54|446.64|448.46|446.56|8
1731907700000|2024-11-18 05:28:20|448.55|446.65|448.7|446.8|448.7|446.8|448.55|446.65|5
1731907710000|2024-11-18 05:28:30|448.71|446.81|449.25|447.35|449.28|447.38|448.71|446.81|19
1731907720000|2024-11-18 05:28:40|449.24|447.34|449.22|447.32|449.24|447.34|449.19|447.29|10
1731907730000|2024-11-18 05:28:50|449.23|447.33|449.25|447.35|449.25|447.35|449.23|447.33|3
1731907740000|2024-11-18 05:29:00|449.26|447.36|449.3|447.4|449.3|447.4|449.26|447.36|5
1731907750000|2024-11-18 05:29:10|449.29|447.39|449.28|447.38|449.29|447.39|449.28|447.38|2
1731907770000|2024-11-18 05:29:30|449.25|447.35|449.07|447.17|449.26|447.36|449.07|447.17|10
1731907780000|2024-11-18 05:29:40|449.06|447.16|448.94|447.04|449.06|447.16|448.94|447.04|14
1731907790000|2024-11-18 05:29:50|448.93|447.03|449.28|447.38|449.3|447.4|448.93|447.03|6
1731907800000|2024-11-18 05:30:00|449.26|447.36|449.24|447.34|449.26|447.36|449.23|447.33|5
1731907810000|2024-11-18 05:30:10|449.3|447.4|449.32|447.42|449.32|447.42|449.3|447.4|9
1731907820000|2024-11-18 05:30:20|449.33|447.43|449.28|447.38|449.34|447.44|449.28|447.38|7
1731907830000|2024-11-18 05:30:30|449.29|447.39|449.23|447.33|449.29|447.39|449.23|447.33|3
1731907840000|2024-11-18 05:30:40|449.22|447.32|448.94|447.04|449.22|447.32|448.92|447.02|21
1731907850000|2024-11-18 05:30:50|448.93|447.03|448.95|447.05|448.96|447.06|448.9|447|7
1731907860000|2024-11-18 05:31:00|448.96|447.06|449.13|447.23|449.15|447.25|448.96|447.06|7
1731907870000|2024-11-18 05:31:10|449.04|447.14|449.04|447.14|449.05|447.15|449.04|447.14|3
1731907880000|2024-11-18 05:31:20|449.03|447.13|448.9|447|449.03|447.13|448.9|447|6
1731907890000|2024-11-18 05:31:30|448.89|446.99|448.87|446.97|448.89|446.99|448.87|446.97|3
1731907900000|2024-11-18 05:31:40|448.86|446.96|448.85|446.95|448.86|446.96|448.85|446.95|4
1731907910000|2024-11-18 05:31:50|448.84|446.94|448.96|447.06|448.99|447.09|448.84|446.94|7
1731907920000|2024-11-18 05:32:00|448.94|447.04|448.94|447.04|448.94|447.04|448.94|447.04|1
1731907930000|2024-11-18 05:32:10|448.93|447.03|448.96|447.06|448.96|447.06|448.91|447.01|5
1731907940000|2024-11-18 05:32:20|449.05|447.15|449.04|447.14|449.05|447.15|449.04|447.14|2
1731907950000|2024-11-18 05:32:30|449.03|447.13|449|447.1|449.03|447.13|449|447.1|4
1731907960000|2024-11-18 05:32:40|448.99|447.09|448.88|446.98|448.99|447.09|448.88|446.98|7
1731907970000|2024-11-18 05:32:50|448.89|446.99|448.89|446.99|448.9|447|448.89|446.99|3
1731907980000|2024-11-18 05:33:00|448.82|446.92|448.81|446.91|448.82|446.92|448.81|446.91|2
1731907990000|2024-11-18 05:33:10|448.77|446.87|448.93|447.03|448.93|447.03|448.77|446.87|8
1731908000000|2024-11-18 05:33:20|448.87|446.97|448.97|447.07|449.01|447.11|448.87|446.97|7
1731908010000|2024-11-18 05:33:30|448.96|447.06|448.88|446.98|448.96|447.06|448.88|446.98|7
1731908020000|2024-11-18 05:33:40|448.89|446.99|448.94|447.04|448.99|447.09|448.89|446.99|6
1731908030000|2024-11-18 05:33:50|448.93|447.03|449.02|447.12|449.03|447.13|448.92|447.02|7
1731908040000|2024-11-18 05:34:00|449.06|447.16|449.15|447.25|449.17|447.27|449.06|447.16|10
1731908050000|2024-11-18 05:34:10|449.14|447.24|449.07|447.17|449.14|447.24|449.06|447.16|5
1731908060000|2024-11-18 05:34:20|449.06|447.16|448.94|447.04|449.16|447.26|448.93|447.03|17
1731908070000|2024-11-18 05:34:30|448.95|447.05|449|447.1|449|447.1|448.93|447.03|5
1731908080000|2024-11-18 05:34:40|449.01|447.11|449.02|447.12|449.02|447.12|449.01|447.11|2
1731908090000|2024-11-18 05:34:50|449.03|447.13|449.01|447.11|449.03|447.13|448.99|447.09|6
1731908100000|2024-11-18 05:35:00|449.02|447.12|449.14|447.24|449.14|447.24|449|447.1|8
1731908110000|2024-11-18 05:35:10|449.15|447.25|449.21|447.31|449.28|447.38|449.14|447.24|10
1731908120000|2024-11-18 05:35:20|449.11|447.21|449.12|447.22|449.12|447.22|449.11|447.21|2
1731908130000|2024-11-18 05:35:30|449.13|447.23|449.05|447.15|449.13|447.23|449.03|447.13|7
1731908140000|2024-11-18 05:35:40|449.04|447.14|449.04|447.14|449.04|447.14|449.04|447.14|1
1731908150000|2024-11-18 05:35:50|449.03|447.13|448.86|446.96|449.03|447.13|448.86|446.96|21
1731908160000|2024-11-18 05:36:00|448.85|446.95|448.72|446.82|448.86|446.96|448.71|446.81|18
1731908170000|2024-11-18 05:36:10|448.74|446.84|448.91|447.01|448.94|447.04|448.74|446.84|11
1731908180000|2024-11-18 05:36:20|448.9|447|448.72|446.82|448.9|447|448.68|446.78|15
1731908190000|2024-11-18 05:36:30|448.73|446.83|448.64|446.74|448.73|446.83|448.63|446.73|12
1731908200000|2024-11-18 05:36:40|448.75|446.85|448.65|446.75|448.75|446.85|448.65|446.75|14
1731908210000|2024-11-18 05:36:50|448.64|446.74|448.83|446.93|448.83|446.93|448.55|446.65|16
1731908220000|2024-11-18 05:37:00|448.84|446.94|448.81|446.91|448.95|447.05|448.81|446.91|15
1731908230000|2024-11-18 05:37:10|448.82|446.92|449.44|447.54|449.44|447.54|448.82|446.92|26
1731908240000|2024-11-18 05:37:20|449.45|447.55|449.03|447.13|449.45|447.55|449.03|447.13|19
1731908250000|2024-11-18 05:37:30|449.02|447.12|448.93|447.03|449.04|447.14|448.92|447.02|10
1731908260000|2024-11-18 05:37:40|448.97|447.07|449.07|447.17|449.17|447.27|448.97|447.07|14
1731908270000|2024-11-18 05:37:50|449.08|447.18|449.12|447.22|449.17|447.27|449.08|447.18|8
1731908280000|2024-11-18 05:38:00|449.13|447.23|449.47|447.57|449.53|447.63|449.13|447.23|14
1731908290000|2024-11-18 05:38:10|449.46|447.56|449.16|447.26|449.46|447.56|449.16|447.26|14
1731908300000|2024-11-18 05:38:20|449.15|447.25|448.98|447.08|449.15|447.25|448.98|447.08|14
1731908310000|2024-11-18 05:38:30|448.77|446.87|448.85|446.95|448.87|446.97|448.77|446.87|9
1731908320000|2024-11-18 05:38:40|448.86|446.96|448.91|447.01|448.95|447.05|448.83|446.93|14
1731908330000|2024-11-18 05:38:50|448.9|447|448.93|447.03|448.93|447.03|448.9|447|3
1731908340000|2024-11-18 05:39:00|448.82|446.92|448.88|446.98|448.9|447|448.79|446.89|13
1731908350000|2024-11-18 05:39:10|448.87|446.97|448.9|447|449.03|447.13|448.81|446.91|8
1731908360000|2024-11-18 05:39:20|448.95|447.05|448.94|447.04|448.96|447.06|448.94|447.04|5
1731908370000|2024-11-18 05:39:30|448.93|447.03|449.11|447.21|449.11|447.21|448.93|447.03|7
1731908380000|2024-11-18 05:39:40|449.1|447.2|449.19|447.29|449.26|447.36|449.07|447.17|11
1731908390000|2024-11-18 05:39:50|449.18|447.28|449.18|447.28|449.2|447.3|449.15|447.25|7
1731908400000|2024-11-18 05:40:00|449.17|447.27|449.43|447.53|449.46|447.56|449.16|447.26|16
1731908410000|2024-11-18 05:40:10|449.44|447.54|449.48|447.58|449.49|447.59|449.41|447.51|12
1731908420000|2024-11-18 05:40:20|449.49|447.59|449.47|447.57|449.49|447.59|449.47|447.57|5
1731908430000|2024-11-18 05:40:30|449.46|447.56|449.36|447.46|449.46|447.56|449.34|447.44|7
1731908440000|2024-11-18 05:40:40|449.35|447.45|449.2|447.3|449.35|447.45|449.2|447.3|7
1731908450000|2024-11-18 05:40:50|449.21|447.31|449.25|447.35|449.25|447.35|449.21|447.31|2
1731908460000|2024-11-18 05:41:00|449.26|447.36|449.37|447.47|449.42|447.52|449.22|447.32|14
1731908470000|2024-11-18 05:41:10|449.39|447.49|449.29|447.39|449.39|447.49|449.29|447.39|5
1731908480000|2024-11-18 05:41:20|449.28|447.38|449.26|447.36|449.28|447.38|449.26|447.36|3
1731908490000|2024-11-18 05:41:30|449.31|447.41|449.15|447.25|449.31|447.41|449.15|447.25|13
1731908500000|2024-11-18 05:41:40|449.14|447.24|449.12|447.22|449.14|447.24|449.12|447.22|3
1731908510000|2024-11-18 05:41:50|449.13|447.23|449.2|447.3|449.21|447.31|449.12|447.22|13
1731908520000|2024-11-18 05:42:00|449.19|447.29|449.15|447.25|449.19|447.29|449.15|447.25|7
1731908530000|2024-11-18 05:42:10|449.14|447.24|449.01|447.11|449.14|447.24|449.01|447.11|6
1731908540000|2024-11-18 05:42:20|449.06|447.16|448.43|446.53|449.06|447.16|448.43|446.53|23
1731908550000|2024-11-18 05:42:30|448.44|446.54|448.35|446.45|448.44|446.54|448.35|446.45|6
1731908560000|2024-11-18 05:42:40|448.34|446.44|447.99|446.09|448.34|446.44|447.99|446.09|13
1731908570000|2024-11-18 05:42:50|447.98|446.08|447.89|445.99|447.98|446.08|447.89|445.99|4
1731908580000|2024-11-18 05:43:00|447.91|446.01|448.1|446.2|448.15|446.25|447.91|446.01|13
1731908590000|2024-11-18 05:43:10|448.09|446.19|448.19|446.29|448.2|446.3|448.09|446.19|7
1731908600000|2024-11-18 05:43:20|448.87|446.97|449.55|447.65|449.55|447.65|448.87|446.97|22
1731908610000|2024-11-18 05:43:30|449.56|447.66|449.65|447.75|449.65|447.75|449.56|447.66|11
1731908620000|2024-11-18 05:43:40|449.69|447.79|449.75|447.85|449.75|447.85|449.69|447.79|3
1731908630000|2024-11-18 05:43:50|449.76|447.86|449.64|447.74|449.76|447.86|449.64|447.74|10
1731908640000|2024-11-18 05:44:00|449.63|447.73|449.63|447.73|449.63|447.73|449.63|447.73|1
1731908650000|2024-11-18 05:44:10|449.55|447.65|449.37|447.47|449.55|447.65|449.34|447.44|10
1731908660000|2024-11-18 05:44:20|449.38|447.48|449.49|447.59|449.49|447.59|449.38|447.48|7
1731908670000|2024-11-18 05:44:30|449.5|447.6|449.61|447.71|449.61|447.71|449.5|447.6|4
1731908680000|2024-11-18 05:44:40|449.62|447.72|449.69|447.79|449.71|447.81|449.62|447.72|9
1731908690000|2024-11-18 05:44:50|449.76|447.86|449.78|447.88|449.78|447.88|449.69|447.79|8
1731908700000|2024-11-18 05:45:00|449.79|447.89|449.97|448.07|450|448.1|449.76|447.86|21
1731908710000|2024-11-18 05:45:10|449.98|448.08|449.98|448.08|449.98|448.08|449.98|448.08|1
1731908720000|2024-11-18 05:45:20|449.97|448.07|450|448.1|450.02|448.12|449.95|448.05|6
1731908730000|2024-11-18 05:45:30|449.99|448.09|449.97|448.07|450.04|448.14|449.97|448.07|5
1731908740000|2024-11-18 05:45:40|449.99|448.09|449.74|447.84|449.99|448.09|449.74|447.84|12
1731908750000|2024-11-18 05:45:50|449.73|447.83|449.49|447.59|449.73|447.83|449.49|447.59|13
1731908760000|2024-11-18 05:46:00|449.34|447.44|448.89|446.99|449.44|447.54|448.89|446.99|23
1731908770000|2024-11-18 05:46:10|448.88|446.98|449.04|447.14|449.04|447.14|448.84|446.94|12
1731908780000|2024-11-18 05:46:20|449.03|447.13|449.01|447.11|449.03|447.13|448.98|447.08|8
1731908790000|2024-11-18 05:46:30|449|447.1|449.01|447.11|449.03|447.13|449|447.1|5
1731908800000|2024-11-18 05:46:40|449.12|447.22|448.99|447.09|449.12|447.22|448.99|447.09|6
1731908810000|2024-11-18 05:46:50|448.98|447.08|448.91|447.01|448.98|447.08|448.88|446.98|5
1731908820000|2024-11-18 05:47:00|448.89|446.99|448.9|447|448.9|447|448.89|446.99|2
1731908830000|2024-11-18 05:47:10|449.01|447.11|448.98|447.08|449.01|447.11|448.98|447.08|4
1731908840000|2024-11-18 05:47:20|448.97|447.07|448.97|447.07|448.97|447.07|448.97|447.07|1
1731908850000|2024-11-18 05:47:30|449.04|447.14|449.42|447.52|449.42|447.52|449.04|447.14|15
1731908860000|2024-11-18 05:47:40|449.43|447.53|449.54|447.64|449.55|447.65|449.43|447.53|8
1731908870000|2024-11-18 05:47:50|449.55|447.65|449.58|447.68|449.58|447.68|449.55|447.65|4
1731908880000|2024-11-18 05:48:00|449.59|447.69|449.64|447.74|449.65|447.75|449.59|447.69|7
1731908890000|2024-11-18 05:48:10|449.66|447.76|449.93|448.03|449.93|448.03|449.66|447.76|8
1731908900000|2024-11-18 05:48:20|449.94|448.04|449.98|448.08|450|448.1|449.94|448.04|9
1731908910000|2024-11-18 05:48:30|450.05|448.15|449.74|447.84|450.05|448.15|449.74|447.84|12
1731908920000|2024-11-18 05:48:40|449.73|447.83|449.63|447.73|449.73|447.83|449.63|447.73|13
1731908930000|2024-11-18 05:48:50|449.62|447.72|449.35|447.45|449.62|447.72|449.35|447.45|6
1731908940000|2024-11-18 05:49:00|449.36|447.46|449.24|447.34|449.41|447.51|449.24|447.34|15
1731908950000|2024-11-18 05:49:10|449.23|447.33|449.04|447.14|449.23|447.33|449.04|447.14|11
1731908960000|2024-11-18 05:49:20|449.03|447.13|449.01|447.11|449.03|447.13|449.01|447.11|3
1731908970000|2024-11-18 05:49:30|449|447.1|449.07|447.17|449.11|447.21|448.99|447.09|7
1731908980000|2024-11-18 05:49:40|449.17|447.27|449.24|447.34|449.25|447.35|449.17|447.27|3
1731908990000|2024-11-18 05:49:50|449.25|447.35|449.26|447.36|449.26|447.36|449.25|447.35|2
1731909000000|2024-11-18 05:50:00|449.25|447.35|449.06|447.16|449.25|447.35|449.06|447.16|9
1731909010000|2024-11-18 05:50:10|449.05|447.15|448.62|446.72|449.05|447.15|448.62|446.72|20
1731909020000|2024-11-18 05:50:20|448.61|446.71|448.68|446.78|448.68|446.78|448.61|446.71|6
1731909030000|2024-11-18 05:50:30|448.75|446.85|449|447.1|449|447.1|448.75|446.85|12
1731909040000|2024-11-18 05:50:40|449.01|447.11|449.03|447.13|449.04|447.14|449.01|447.11|7
1731909050000|2024-11-18 05:50:50|449.02|447.12|449.03|447.13|449.03|447.13|449.02|447.12|2
1731909060000|2024-11-18 05:51:00|449.02|447.12|448.88|446.98|449.02|447.12|448.86|446.96|5
1731909070000|2024-11-18 05:51:10|448.89|446.99|449.12|447.22|449.13|447.23|448.88|446.98|15
1731909080000|2024-11-18 05:51:20|449.13|447.23|449.09|447.19|449.13|447.23|449.09|447.19|5
1731909090000|2024-11-18 05:51:30|449.08|447.18|448.95|447.05|449.08|447.18|448.94|447.04|3
1731909100000|2024-11-18 05:51:40|448.93|447.03|448.96|447.06|448.96|447.06|448.93|447.03|3
1731909110000|2024-11-18 05:51:50|448.97|447.07|449.16|447.26|449.16|447.26|448.97|447.07|6
1731909120000|2024-11-18 05:52:00|449.17|447.27|449.72|447.82|449.72|447.82|449.14|447.24|17
1731909130000|2024-11-18 05:52:10|449.78|447.88|449.97|448.07|450|448.1|449.78|447.88|17
1731909140000|2024-11-18 05:52:20|449.96|448.06|449.82|447.92|449.96|448.06|449.81|447.91|6
1731909150000|2024-11-18 05:52:30|449.83|447.93|449.4|447.5|449.83|447.93|449.4|447.5|23
1731909160000|2024-11-18 05:52:40|449.41|447.51|449.5|447.6|449.5|447.6|449.41|447.51|3
1731909170000|2024-11-18 05:52:50|449.49|447.59|449.41|447.51|449.51|447.61|449.41|447.51|4
1731909180000|2024-11-18 05:53:00|449.42|447.52|449.65|447.75|449.65|447.75|449.42|447.52|7
1731909190000|2024-11-18 05:53:10|449.66|447.76|449.82|447.92|449.83|447.93|449.66|447.76|13
1731909200000|2024-11-18 05:53:20|449.81|447.91|449.81|447.91|449.81|447.91|449.8|447.9|3
1731909210000|2024-11-18 05:53:30|449.85|447.95|449.78|447.88|449.85|447.95|449.78|447.88|4
1731909220000|2024-11-18 05:53:40|449.85|447.95|449.93|448.03|449.93|448.03|449.85|447.95|4
1731909230000|2024-11-18 05:53:50|449.86|447.96|449.86|447.96|449.86|447.96|449.86|447.96|1
1731909240000|2024-11-18 05:54:00|449.87|447.97|449.9|448|449.91|448.01|449.87|447.97|3
1731909250000|2024-11-18 05:54:10|449.89|447.99|449.78|447.88|449.91|448.01|449.78|447.88|8
1731909260000|2024-11-18 05:54:20|449.73|447.83|449.77|447.87|449.77|447.87|449.71|447.81|9
1731909270000|2024-11-18 05:54:30|449.81|447.91|450.09|448.19|450.1|448.2|449.8|447.9|14
1731909280000|2024-11-18 05:54:40|450.1|448.2|450.1|448.2|450.11|448.21|450.1|448.2|3
1731909290000|2024-11-18 05:54:50|450.11|448.21|450.18|448.28|450.18|448.28|450.11|448.21|12
1731909300000|2024-11-18 05:55:00|450.26|448.36|450.39|448.49|450.39|448.49|450.26|448.36|8
1731909310000|2024-11-18 05:55:10|450.4|448.5|450.46|448.56|450.46|448.56|450.4|448.5|7
1731909320000|2024-11-18 05:55:20|450.47|448.57|450.31|448.41|450.48|448.58|450.31|448.41|5
1731909330000|2024-11-18 05:55:30|450.37|448.47|450.49|448.59|450.49|448.59|450.37|448.47|8
1731909340000|2024-11-18 05:55:40|450.48|448.58|450.47|448.57|450.48|448.58|450.47|448.57|2
1731909350000|2024-11-18 05:55:50|450.39|448.49|450.37|448.47|450.39|448.49|450.37|448.47|5
1731909360000|2024-11-18 05:56:00|450.36|448.46|450.2|448.3|450.37|448.47|450.19|448.29|8
1731909370000|2024-11-18 05:56:10|450.19|448.29|450.15|448.25|450.19|448.29|450.15|448.25|3
1731909380000|2024-11-18 05:56:20|450.03|448.13|450.05|448.15|450.07|448.17|450.01|448.11|7
1731909390000|2024-11-18 05:56:30|450.06|448.16|450.29|448.39|450.33|448.43|450.06|448.16|16
1731909400000|2024-11-18 05:56:40|450.3|448.4|450.3|448.4|450.3|448.4|450.3|448.4|1
1731909410000|2024-11-18 05:56:50|450.31|448.41|450.14|448.24|450.32|448.42|450.08|448.18|7
1731909420000|2024-11-18 05:57:00|450.15|448.25|450.31|448.41|450.31|448.41|450.15|448.25|14
1731909430000|2024-11-18 05:57:10|450.3|448.4|450.43|448.53|450.43|448.53|450.3|448.4|10
1731909440000|2024-11-18 05:57:20|450.44|448.54|450.63|448.73|450.65|448.75|450.44|448.54|18
1731909450000|2024-11-18 05:57:30|450.64|448.74|450.67|448.77|450.69|448.79|450.64|448.74|5
1731909460000|2024-11-18 05:57:40|450.68|448.78|450.7|448.8|450.7|448.8|450.68|448.78|5
1731909470000|2024-11-18 05:57:50|450.71|448.81|450.73|448.83|450.73|448.83|450.71|448.81|3
1731909480000|2024-11-18 05:58:00|450.74|448.84|450.76|448.86|450.78|448.88|450.74|448.84|6
1731909490000|2024-11-18 05:58:10|450.77|448.87|450.81|448.91|450.81|448.91|450.77|448.87|8
1731909500000|2024-11-18 05:58:20|450.82|448.92|450.83|448.93|450.83|448.93|450.8|448.9|4
1731909510000|2024-11-18 05:58:30|450.84|448.94|451.21|449.31|451.21|449.31|450.84|448.94|7
1731909520000|2024-11-18 05:58:40|451.22|449.32|451.33|449.43|451.33|449.43|451.22|449.32|12
1731909530000|2024-11-18 05:58:50|451.34|449.44|451.36|449.46|451.36|449.46|451.34|449.44|5
1731909540000|2024-11-18 05:59:00|451.37|449.47|451.28|449.38|451.38|449.48|451.23|449.33|9
1731909550000|2024-11-18 05:59:10|451.29|449.39|451.33|449.43|451.34|449.44|451.29|449.39|3
1731909560000|2024-11-18 05:59:20|451.32|449.42|451.39|449.49|451.4|449.5|451.32|449.42|10
1731909570000|2024-11-18 05:59:30|451.34|449.44|451.39|449.49|451.41|449.51|451.34|449.44|3
1731909580000|2024-11-18 05:59:40|451.4|449.5|451.37|449.47|451.44|449.54|451.37|449.47|6
1731909590000|2024-11-18 05:59:50|451.25|449.35|451.24|449.34|451.25|449.35|451.24|449.34|2
1731909600000|2024-11-18 06:00:00|451.29|449.39|451.64|449.74|451.64|449.74|451.29|449.39|11
1731909610000|2024-11-18 06:00:10|451.65|449.75|452.18|450.28|452.18|450.28|451.65|449.75|15
1731909620000|2024-11-18 06:00:20|452.17|450.27|451.99|450.09|452.17|450.27|451.95|450.05|11
1731909630000|2024-11-18 06:00:30|451.98|450.08|451.42|449.52|451.99|450.09|451.42|449.52|20
1731909640000|2024-11-18 06:00:40|451.45|449.55|451.16|449.26|451.45|449.55|451.16|449.26|11
1731909650000|2024-11-18 06:00:50|451.15|449.25|451.14|449.24|451.15|449.25|451.14|449.24|2
1731909660000|2024-11-18 06:01:00|451.13|449.23|451.12|449.22|451.13|449.23|451.12|449.22|2
1731909670000|2024-11-18 06:01:10|450.78|448.88|450.82|448.92|450.93|449.03|450.78|448.88|10
1731909680000|2024-11-18 06:01:20|450.83|448.93|451.77|449.87|451.78|449.88|450.83|448.93|16
1731909690000|2024-11-18 06:01:30|451.78|449.88|451.78|449.88|451.79|449.89|451.77|449.87|7
1731909700000|2024-11-18 06:01:40|451.79|449.89|451.82|449.92|451.83|449.93|451.79|449.89|6
1731909710000|2024-11-18 06:01:50|451.81|449.91|451.7|449.8|451.81|449.91|451.7|449.8|3
1731909720000|2024-11-18 06:02:00|451.71|449.81|451.9|450|451.9|450|451.71|449.81|5
1731909730000|2024-11-18 06:02:10|451.91|450.01|451.95|450.05|451.95|450.05|451.91|450.01|5
1731909740000|2024-11-18 06:02:20|451.96|450.06|452.13|450.23|452.17|450.27|451.96|450.06|14
1731909750000|2024-11-18 06:02:30|452.23|450.33|452.34|450.44|452.34|450.44|452.23|450.33|6
1731909760000|2024-11-18 06:02:40|452.35|450.45|452.36|450.46|452.36|450.46|452.35|450.45|2
1731909770000|2024-11-18 06:02:50|452.28|450.38|452.29|450.39|452.29|450.39|452.28|450.38|2
1731909780000|2024-11-18 06:03:00|452.28|450.38|452.11|450.21|452.28|450.38|452.11|450.21|8
1731909790000|2024-11-18 06:03:10|451.98|450.08|451.95|450.05|451.98|450.08|451.95|450.05|6
1731909800000|2024-11-18 06:03:20|451.94|450.04|452.13|450.23|452.13|450.23|451.94|450.04|14
1731909810000|2024-11-18 06:03:30|452.14|450.24|452.31|450.41|452.31|450.41|452.14|450.24|7
1731909820000|2024-11-18 06:03:40|452.3|450.4|452.03|450.13|452.3|450.4|452.03|450.13|15
1731909830000|2024-11-18 06:03:50|452.02|450.12|452.05|450.15|452.05|450.15|452.02|450.12|5
1731909840000|2024-11-18 06:04:00|452.06|450.16|452.05|450.15|452.1|450.2|452.05|450.15|6
1731909850000|2024-11-18 06:04:10|452.1|450.2|452.33|450.43|452.33|450.43|452.1|450.2|7
1731909860000|2024-11-18 06:04:20|452.34|450.44|452.41|450.51|452.42|450.52|452.34|450.44|11
1731909870000|2024-11-18 06:04:30|452.4|450.5|452.41|450.51|452.41|450.51|452.4|450.5|2
1731909880000|2024-11-18 06:04:40|452.42|450.52|452.46|450.56|452.49|450.59|452.42|450.52|5
1731909890000|2024-11-18 06:04:50|452.45|450.55|452.27|450.37|452.45|450.55|452.27|450.37|7
1731909900000|2024-11-18 06:05:00|452.26|450.36|452.1|450.2|452.26|450.36|452.1|450.2|13
1731909910000|2024-11-18 06:05:10|452.09|450.19|451.92|450.02|452.09|450.19|451.92|450.02|6
1731909920000|2024-11-18 06:05:20|451.91|450.01|451.86|449.96|451.91|450.01|451.85|449.95|10
1731909930000|2024-11-18 06:05:30|451.85|449.95|451.75|449.85|451.85|449.95|451.75|449.85|4
1731909940000|2024-11-18 06:05:40|452.04|450.14|452.15|450.25|452.15|450.25|452.02|450.12|10
1731909950000|2024-11-18 06:05:50|452.16|450.26|452.09|450.19|452.19|450.29|452.08|450.18|10
1731909960000|2024-11-18 06:06:00|452.08|450.18|451.77|449.87|452.08|450.18|451.74|449.84|18
1731909970000|2024-11-18 06:06:10|451.84|449.94|451.85|449.95|451.85|449.95|451.84|449.94|2
1731909980000|2024-11-18 06:06:20|451.9|450|451.91|450.01|451.96|450.06|451.9|450|4
1731909990000|2024-11-18 06:06:30|451.92|450.02|451.76|449.86|451.92|450.02|451.75|449.85|9
1731910000000|2024-11-18 06:06:40|451.75|449.85|451.57|449.67|451.75|449.85|451.57|449.67|6
1731910010000|2024-11-18 06:06:50|451.62|449.72|452.28|450.38|452.28|450.38|451.58|449.68|18
1731910020000|2024-11-18 06:07:00|452.29|450.39|452.3|450.4|452.3|450.4|452.29|450.39|6
1731910030000|2024-11-18 06:07:10|452.29|450.39|452.33|450.43|452.38|450.48|452.29|450.39|7
1731910040000|2024-11-18 06:07:20|452.32|450.42|452.32|450.42|452.33|450.43|452.32|450.42|3
1731910050000|2024-11-18 06:07:30|452.54|450.64|452.93|451.03|452.93|451.03|452.54|450.64|15
1731910060000|2024-11-18 06:07:40|452.94|451.04|453.18|451.28|453.18|451.28|452.94|451.04|8
1731910070000|2024-11-18 06:07:50|453.17|451.27|452.91|451.01|453.17|451.27|452.91|451.01|15
1731910080000|2024-11-18 06:08:00|452.84|450.94|452.62|450.72|452.84|450.94|452.62|450.72|12
1731910090000|2024-11-18 06:08:10|452.53|450.63|452.61|450.71|452.61|450.71|452.52|450.62|9
1731910100000|2024-11-18 06:08:20|452.6|450.7|452.49|450.59|452.6|450.7|452.49|450.59|9
1731910110000|2024-11-18 06:08:30|452.48|450.58|452.42|450.52|452.48|450.58|452.36|450.46|9
1731910120000|2024-11-18 06:08:40|452.41|450.51|452.22|450.32|452.41|450.51|452.21|450.31|8
1731910130000|2024-11-18 06:08:50|452.23|450.33|452.23|450.33|452.23|450.33|452.22|450.32|3
1731910140000|2024-11-18 06:09:00|452.22|450.32|452.3|450.4|452.3|450.4|452.19|450.29|8
1731910150000|2024-11-18 06:09:10|452.31|450.41|452.34|450.44|452.35|450.45|452.31|450.41|6
1731910160000|2024-11-18 06:09:20|452.4|450.5|452.51|450.61|452.56|450.66|452.4|450.5|5
1731910170000|2024-11-18 06:09:30|452.5|450.6|452.57|450.67|452.57|450.67|452.5|450.6|10
1731910180000|2024-11-18 06:09:40|452.58|450.68|452.52|450.62|452.6|450.7|452.51|450.61|8
1731910190000|2024-11-18 06:09:50|452.51|450.61|452.67|450.77|452.67|450.77|452.51|450.61|4
1731910200000|2024-11-18 06:10:00|452.68|450.78|452.67|450.77|452.68|450.78|452.67|450.77|2
1731910210000|2024-11-18 06:10:10|452.77|450.87|452.8|450.9|452.81|450.91|452.77|450.87|5
1731910220000|2024-11-18 06:10:20|452.79|450.89|452.62|450.72|452.79|450.89|452.62|450.72|6
1731910230000|2024-11-18 06:10:30|452.61|450.71|452.5|450.6|452.61|450.71|452.5|450.6|11
1731910240000|2024-11-18 06:10:40|452.49|450.59|452.42|450.52|452.49|450.59|452.41|450.51|8
1731910250000|2024-11-18 06:10:50|452.4|450.5|452.38|450.48|452.4|450.5|452.38|450.48|3
1731910260000|2024-11-18 06:11:00|452.37|450.47|452.36|450.46|452.39|450.49|452.36|450.46|6
1731910270000|2024-11-18 06:11:10|452.37|450.47|452.43|450.53|452.43|450.53|452.33|450.43|8
1731910280000|2024-11-18 06:11:20|452.44|450.54|452.43|450.53|452.45|450.55|452.41|450.51|8
1731910290000|2024-11-18 06:11:30|452.41|450.51|452.39|450.49|452.41|450.51|452.39|450.49|3
1731910300000|2024-11-18 06:11:40|452.38|450.48|452.2|450.3|452.38|450.48|452.2|450.3|5
1731910310000|2024-11-18 06:11:50|452.21|450.31|452.33|450.43|452.33|450.43|452.21|450.31|7
1731910320000|2024-11-18 06:12:00|452.32|450.42|452.24|450.34|452.33|450.43|452.24|450.34|4
1731910330000|2024-11-18 06:12:10|452.28|450.38|452.29|450.39|452.29|450.39|452.28|450.38|2
1731910340000|2024-11-18 06:12:20|452.3|450.4|452.19|450.29|452.3|450.4|452.19|450.29|12
1731910350000|2024-11-18 06:12:30|452.18|450.28|451.62|449.72|452.18|450.28|451.62|449.72|26
1731910360000|2024-11-18 06:12:40|451.61|449.71|451.34|449.44|451.61|449.71|451.32|449.42|15
1731910370000|2024-11-18 06:12:50|451.32|449.42|451.22|449.32|451.32|449.42|451.22|449.32|15
1731910380000|2024-11-18 06:13:00|451.13|449.23|451.18|449.28|451.18|449.28|451.04|449.14|12
1731910390000|2024-11-18 06:13:10|451.13|449.23|451.04|449.14|451.13|449.23|451.04|449.14|3
1731910400000|2024-11-18 06:13:20|451.03|449.13|450.95|449.05|451.03|449.13|450.95|449.05|8
1731910410000|2024-11-18 06:13:30|450.93|449.03|450.93|449.03|450.93|449.03|450.93|449.03|1
1731910420000|2024-11-18 06:13:40|450.92|449.02|450.91|449.01|450.92|449.02|450.91|449.01|4
1731910430000|2024-11-18 06:13:50|451|449.1|451.09|449.19|451.1|449.2|450.96|449.06|9
1731910440000|2024-11-18 06:14:00|451.1|449.2|451.17|449.27|451.18|449.28|451.1|449.2|5
1731910450000|2024-11-18 06:14:10|451.2|449.3|451.42|449.52|451.42|449.52|451.2|449.3|11
1731910460000|2024-11-18 06:14:20|451.41|449.51|451.48|449.58|451.49|449.59|451.41|449.51|11
1731910470000|2024-11-18 06:14:30|451.49|449.59|451.77|449.87|451.77|449.87|451.49|449.59|14
1731910480000|2024-11-18 06:14:40|451.79|449.89|451.77|449.87|451.79|449.89|451.75|449.85|5
1731910490000|2024-11-18 06:14:50|451.78|449.88|451.93|450.03|451.93|450.03|451.78|449.88|2
1731910500000|2024-11-18 06:15:00|451.92|450.02|451.97|450.07|452.03|450.13|451.92|450.02|5
1731910510000|2024-11-18 06:15:10|451.93|450.03|451.84|449.94|451.93|450.03|451.84|449.94|7
1731910520000|2024-11-18 06:15:20|451.83|449.93|451.89|449.99|451.89|449.99|451.83|449.93|5
1731910530000|2024-11-18 06:15:30|451.9|450|451.8|449.9|451.92|450.02|451.8|449.9|7
1731910540000|2024-11-18 06:15:40|451.79|449.89|451.76|449.86|451.8|449.9|451.76|449.86|6
1731910550000|2024-11-18 06:15:50|451.75|449.85|451.66|449.76|451.75|449.85|451.66|449.76|6
1731910560000|2024-11-18 06:16:00|451.65|449.75|451.41|449.51|451.65|449.75|451.39|449.49|9
1731910570000|2024-11-18 06:16:10|451.42|449.52|451.51|449.61|451.51|449.61|451.41|449.51|7
1731910580000|2024-11-18 06:16:20|451.52|449.62|451.71|449.81|451.71|449.81|451.52|449.62|12
1731910590000|2024-11-18 06:16:30|451.72|449.82|451.57|449.67|451.74|449.84|451.57|449.67|10
1731910600000|2024-11-18 06:16:40|451.65|449.75|451.47|449.57|451.65|449.75|451.45|449.55|11
1731910610000|2024-11-18 06:16:50|451.48|449.58|451.53|449.63|451.53|449.63|451.48|449.58|3
1731910620000|2024-11-18 06:17:00|451.65|449.75|451.69|449.79|451.71|449.81|451.65|449.75|10
1731910630000|2024-11-18 06:17:10|451.7|449.8|451.7|449.8|451.71|449.81|451.7|449.8|3
1731910640000|2024-11-18 06:17:20|451.69|449.79|451.56|449.66|451.69|449.79|451.55|449.65|10
1731910650000|2024-11-18 06:17:30|451.57|449.67|451.57|449.67|451.57|449.67|451.55|449.65|6
1731910660000|2024-11-18 06:17:40|451.56|449.66|451.69|449.79|451.69|449.79|451.56|449.66|7
1731910670000|2024-11-18 06:17:50|451.68|449.78|451.79|449.89|451.79|449.89|451.68|449.78|5
1731910680000|2024-11-18 06:18:00|451.8|449.9|452|450.1|452|450.1|451.8|449.9|10
1731910690000|2024-11-18 06:18:10|452.01|450.11|452.14|450.24|452.15|450.25|452.01|450.11|11
1731910700000|2024-11-18 06:18:20|452.15|450.25|452.54|450.64|452.54|450.64|452.15|450.25|17
1731910710000|2024-11-18 06:18:30|452.55|450.65|452.63|450.73|452.63|450.73|452.55|450.65|6
1731910720000|2024-11-18 06:18:40|452.64|450.74|452.99|451.09|453|451.1|452.63|450.73|17
1731910730000|2024-11-18 06:18:50|453|451.1|453.07|451.17|453.07|451.17|453|451.1|7
1731910740000|2024-11-18 06:19:00|453.08|451.18|453.24|451.34|453.24|451.34|453.08|451.18|8
1731910750000|2024-11-18 06:19:10|453.23|451.33|453.19|451.29|453.24|451.34|453.19|451.29|7
1731910760000|2024-11-18 06:19:20|453.2|451.3|453.18|451.28|453.2|451.3|453.15|451.25|7
1731910770000|2024-11-18 06:19:30|453.19|451.29|453.3|451.4|453.3|451.4|453.19|451.29|5
1731910780000|2024-11-18 06:19:40|453.29|451.39|453.24|451.34|453.29|451.39|453.24|451.34|8
1731910790000|2024-11-18 06:19:50|453.23|451.33|453.4|451.5|453.4|451.5|453.23|451.33|8
1731910800000|2024-11-18 06:20:00|453.38|451.48|453.58|451.68|453.58|451.68|453.38|451.48|12
1731910810000|2024-11-18 06:20:10|453.57|451.67|453.43|451.53|453.6|451.7|453.43|451.53|10
1731910820000|2024-11-18 06:20:20|453.44|451.54|453.46|451.56|453.46|451.56|453.44|451.54|5
1731910830000|2024-11-18 06:20:30|453.53|451.63|453.57|451.67|453.57|451.67|453.53|451.63|7
1731910840000|2024-11-18 06:20:40|453.56|451.66|453.57|451.67|453.57|451.67|453.56|451.66|4
1731910850000|2024-11-18 06:20:50|453.56|451.66|453.65|451.75|453.65|451.75|453.55|451.65|4
1731910860000|2024-11-18 06:21:00|453.61|451.71|453.68|451.78|453.7|451.8|453.61|451.71|10
1731910870000|2024-11-18 06:21:10|453.67|451.77|453.66|451.76|453.67|451.77|453.66|451.76|2
1731910880000|2024-11-18 06:21:20|453.59|451.69|453.68|451.78|453.68|451.78|453.58|451.68|7
1731910890000|2024-11-18 06:21:30|453.67|451.77|453.54|451.64|453.67|451.77|453.53|451.63|7
1731910900000|2024-11-18 06:21:40|453.4|451.5|453.4|451.5|453.4|451.5|453.4|451.5|1
1731910910000|2024-11-18 06:21:50|453.39|451.49|453.44|451.54|453.46|451.56|453.39|451.49|6
1731910920000|2024-11-18 06:22:00|453.45|451.55|453.88|451.98|453.88|451.98|453.45|451.55|18
1731910930000|2024-11-18 06:22:10|453.89|451.99|454.06|452.16|454.06|452.16|453.89|451.99|12
1731910940000|2024-11-18 06:22:20|454.08|452.18|454.22|452.32|454.22|452.32|454.08|452.18|6
1731910950000|2024-11-18 06:22:30|454.34|452.44|454.62|452.72|454.62|452.72|454.34|452.44|14
1731910960000|2024-11-18 06:22:40|454.67|452.77|454.93|453.03|454.94|453.04|454.67|452.77|22
1731910970000|2024-11-18 06:22:50|454.94|453.04|455.02|453.12|455.02|453.12|454.94|453.04|7
1731910980000|2024-11-18 06:23:00|455.01|453.11|454.76|452.86|455.01|453.11|454.75|452.85|8
1731910990000|2024-11-18 06:23:10|454.77|452.87|454.9|453|454.9|453|454.77|452.87|9
1731911000000|2024-11-18 06:23:20|454.91|453.01|455|453.1|455|453.1|454.91|453.01|6
1731911010000|2024-11-18 06:23:30|455.09|453.19|455.15|453.25|455.15|453.25|455.09|453.19|6
1731911020000|2024-11-18 06:23:40|455.16|453.26|454.88|452.98|455.27|453.37|454.77|452.87|18
1731911030000|2024-11-18 06:23:50|454.77|452.87|454.57|452.67|454.77|452.87|454.57|452.67|13
1731911040000|2024-11-18 06:24:00|454.56|452.66|454.69|452.79|454.69|452.79|454.55|452.65|13
1731911050000|2024-11-18 06:24:10|454.68|452.78|454.66|452.76|454.72|452.82|454.66|452.76|7
1731911060000|2024-11-18 06:24:20|454.65|452.75|454.62|452.72|454.65|452.75|454.59|452.69|11
1731911070000|2024-11-18 06:24:30|454.63|452.73|454.68|452.78|454.69|452.79|454.61|452.71|7
1731911080000|2024-11-18 06:24:40|454.69|452.79|454.68|452.78|454.71|452.81|454.68|452.78|7
1731911090000|2024-11-18 06:24:50|454.67|452.77|454.64|452.74|454.67|452.77|454.62|452.72|7
1731911100000|2024-11-18 06:25:00|454.63|452.73|454.51|452.61|454.74|452.84|454.51|452.61|11
1731911110000|2024-11-18 06:25:10|454.5|452.6|454.47|452.57|454.52|452.62|454.47|452.57|8
1731911120000|2024-11-18 06:25:20|454.46|452.56|454.26|452.36|454.46|452.56|454.26|452.36|8
1731911130000|2024-11-18 06:25:30|454.24|452.34|453.94|452.04|454.24|452.34|453.94|452.04|9
1731911140000|2024-11-18 06:25:40|453.95|452.05|453.91|452.01|453.95|452.05|453.91|452.01|3
1731911150000|2024-11-18 06:25:50|453.92|452.02|453.92|452.02|453.93|452.03|453.92|452.02|3
1731911160000|2024-11-18 06:26:00|453.74|451.84|453.27|451.37|453.74|451.84|453.27|451.37|10
1731911170000|2024-11-18 06:26:10|453.28|451.38|453.26|451.36|453.28|451.38|453.26|451.36|3
1731911180000|2024-11-18 06:26:20|453.25|451.35|453.12|451.22|453.26|451.36|453.11|451.21|7
1731911190000|2024-11-18 06:26:30|453.11|451.21|453.16|451.26|453.2|451.3|453.08|451.18|9
1731911200000|2024-11-18 06:26:40|453.08|451.18|453.08|451.18|453.08|451.18|453.08|451.18|1
1731911210000|2024-11-18 06:26:50|453.09|451.19|453.19|451.29|453.2|451.3|453.09|451.19|9
1731911220000|2024-11-18 06:27:00|453.2|451.3|453.25|451.35|453.25|451.35|453.2|451.3|7
1731911230000|2024-11-18 06:27:10|453.24|451.34|453.22|451.32|453.38|451.48|453.22|451.32|7
1731911240000|2024-11-18 06:27:20|453.21|451.31|453.16|451.26|453.21|451.31|453.16|451.26|3
1731911250000|2024-11-18 06:27:30|453.15|451.25|453.14|451.24|453.18|451.28|453.13|451.23|6
1731911260000|2024-11-18 06:27:40|453.13|451.23|453.12|451.22|453.19|451.29|453.12|451.22|11
1731911270000|2024-11-18 06:27:50|453.13|451.23|453.19|451.29|453.21|451.31|453.13|451.23|4
1731911280000|2024-11-18 06:28:00|453.2|451.3|453.43|451.53|453.44|451.54|453.18|451.28|17
1731911290000|2024-11-18 06:28:10|453.44|451.54|453.45|451.55|453.46|451.56|453.44|451.54|8
1731911300000|2024-11-18 06:28:20|453.46|451.56|453.48|451.58|453.5|451.6|453.45|451.55|5
1731911310000|2024-11-18 06:28:30|453.49|451.59|453.5|451.6|453.5|451.6|453.49|451.59|2
1731911320000|2024-11-18 06:28:40|453.49|451.59|453.54|451.64|453.62|451.72|453.49|451.59|6
1731911330000|2024-11-18 06:28:50|453.53|451.63|453.29|451.39|453.53|451.63|453.29|451.39|7
1731911340000|2024-11-18 06:29:00|453.21|451.31|453.2|451.3|453.21|451.31|453.19|451.29|4
1731911350000|2024-11-18 06:29:10|453.21|451.31|453.05|451.15|453.21|451.31|453.03|451.13|8
1731911360000|2024-11-18 06:29:20|453.04|451.14|453|451.1|453.06|451.16|453|451.1|4
1731911370000|2024-11-18 06:29:30|452.99|451.09|452.39|450.49|452.99|451.09|452.39|450.49|16
1731911380000|2024-11-18 06:29:40|452.38|450.48|452.38|450.48|452.4|450.5|452.38|450.48|6
1731911390000|2024-11-18 06:29:50|452.37|450.47|452.34|450.44|452.37|450.47|452.34|450.44|6
1731911400000|2024-11-18 06:30:00|452.39|450.49|452.61|450.71|452.64|450.74|452.39|450.49|10
1731911410000|2024-11-18 06:30:10|452.62|450.72|452.61|450.71|452.62|450.72|452.61|450.71|4
1731911420000|2024-11-18 06:30:20|452.6|450.7|452.58|450.68|452.6|450.7|452.58|450.68|3
1731911430000|2024-11-18 06:30:30|452.57|450.67|452.52|450.62|452.57|450.67|452.44|450.54|4
1731911440000|2024-11-18 06:30:40|452.61|450.71|452.78|450.88|452.78|450.88|452.52|450.62|9
1731911450000|2024-11-18 06:30:50|452.79|450.89|452.98|451.08|452.99|451.09|452.79|450.89|11
1731911460000|2024-11-18 06:31:00|452.99|451.09|452.99|451.09|452.99|451.09|452.99|451.09|1
1731911470000|2024-11-18 06:31:10|453|451.1|453.03|451.13|453.13|451.23|453|451.1|9
1731911480000|2024-11-18 06:31:20|453.02|451.12|452.57|450.67|453.02|451.12|452.57|450.67|12
1731911490000|2024-11-18 06:31:30|452.58|450.68|452.62|450.72|452.63|450.73|452.58|450.68|8
1731911510000|2024-11-18 06:31:50|452.61|450.71|452.77|450.87|452.77|450.87|452.59|450.69|5
1731911520000|2024-11-18 06:32:00|452.78|450.88|452.94|451.04|452.95|451.05|452.78|450.88|6
1731911530000|2024-11-18 06:32:10|452.95|451.05|453.05|451.15|453.05|451.15|452.95|451.05|8
1731911540000|2024-11-18 06:32:20|453.08|451.18|453.06|451.16|453.08|451.18|453.04|451.14|7
1731911550000|2024-11-18 06:32:30|453.07|451.17|452.91|451.01|453.07|451.17|452.9|451|8
1731911560000|2024-11-18 06:32:40|452.92|451.02|453.04|451.14|453.06|451.16|452.92|451.02|8
1731911570000|2024-11-18 06:32:50|453.05|451.15|453.1|451.2|453.11|451.21|453.05|451.15|6
1731911580000|2024-11-18 06:33:00|453.09|451.19|453.21|451.31|453.21|451.31|453.09|451.19|4
1731911590000|2024-11-18 06:33:10|453.22|451.32|453.44|451.54|453.44|451.54|453.22|451.32|10
1731911600000|2024-11-18 06:33:20|453.43|451.53|453.43|451.53|453.43|451.53|453.28|451.38|8
1731911610000|2024-11-18 06:33:30|453.51|451.61|453.44|451.54|453.53|451.63|453.44|451.54|7
1731911620000|2024-11-18 06:33:40|453.32|451.42|453.14|451.24|453.32|451.42|453.13|451.23|8
1731911630000|2024-11-18 06:33:50|453.13|451.23|453.24|451.34|453.24|451.34|453.13|451.23|14
1731911640000|2024-11-18 06:34:00|453.26|451.36|453.38|451.48|453.42|451.52|453.23|451.33|10
1731911650000|2024-11-18 06:34:10|453.42|451.52|453.5|451.6|453.51|451.61|453.42|451.52|4
1731911660000|2024-11-18 06:34:20|453.51|451.61|453.66|451.76|453.67|451.77|453.51|451.61|7
1731911670000|2024-11-18 06:34:30|453.67|451.77|453.53|451.63|453.69|451.79|453.52|451.62|8
1731911680000|2024-11-18 06:34:40|453.58|451.68|453.58|451.68|453.58|451.68|453.57|451.67|3
1731911690000|2024-11-18 06:34:50|453.59|451.69|453.59|451.69|453.6|451.7|453.59|451.69|3
1731911700000|2024-11-18 06:35:00|453.58|451.68|453.61|451.71|453.61|451.71|453.57|451.67|6
1731911710000|2024-11-18 06:35:10|453.6|451.7|453.61|451.71|453.61|451.71|453.6|451.7|2
1731911720000|2024-11-18 06:35:20|453.5|451.6|453.43|451.53|453.5|451.6|453.43|451.53|8
1731911730000|2024-11-18 06:35:30|453.42|451.52|453.33|451.43|453.42|451.52|453.33|451.43|10
1731911740000|2024-11-18 06:35:40|453.32|451.42|453.31|451.41|453.32|451.42|453.31|451.41|2
1731911750000|2024-11-18 06:35:50|453.3|451.4|453.29|451.39|453.3|451.4|453.29|451.39|4
1731911760000|2024-11-18 06:36:00|453.28|451.38|453.29|451.39|453.29|451.39|453.25|451.35|5
1731911770000|2024-11-18 06:36:10|453.28|451.38|453.28|451.38|453.28|451.38|453.28|451.38|1
1731911780000|2024-11-18 06:36:20|453.24|451.34|453.24|451.34|453.24|451.34|453.24|451.34|1
1731911790000|2024-11-18 06:36:30|453.23|451.33|453.22|451.32|453.23|451.33|453.22|451.32|2
1731911800000|2024-11-18 06:36:40|453.31|451.41|453.32|451.42|453.33|451.43|453.31|451.41|6
1731911810000|2024-11-18 06:36:50|453.33|451.43|453.32|451.42|453.33|451.43|453.32|451.42|4
1731911820000|2024-11-18 06:37:00|453.31|451.41|453.06|451.16|453.31|451.41|453.04|451.14|13
1731911830000|2024-11-18 06:37:10|453.07|451.17|453.06|451.16|453.07|451.17|453.05|451.15|4
1731911840000|2024-11-18 06:37:20|453.07|451.17|453.13|451.23|453.14|451.24|453.07|451.17|5
1731911850000|2024-11-18 06:37:30|453.14|451.24|453.92|452.02|453.92|452.02|453.14|451.24|23
1731911860000|2024-11-18 06:37:40|453.93|452.03|453.88|451.98|454|452.1|453.87|451.97|14
1731911870000|2024-11-18 06:37:50|453.96|452.06|454.09|452.19|454.09|452.19|453.96|452.06|9
1731911880000|2024-11-18 06:38:00|454.1|452.2|454.16|452.26|454.16|452.26|454.09|452.19|5
1731911890000|2024-11-18 06:38:10|454.15|452.25|454.21|452.31|454.31|452.41|454.15|452.25|14
1731911900000|2024-11-18 06:38:20|454.24|452.34|454.17|452.27|454.24|452.34|454.17|452.27|8
1731911910000|2024-11-18 06:38:30|454.16|452.26|454.14|452.24|454.18|452.28|454.14|452.24|6
1731911920000|2024-11-18 06:38:40|454.13|452.23|454.11|452.21|454.28|452.38|454.09|452.19|16
1731911930000|2024-11-18 06:38:50|454.06|452.16|453.76|451.86|454.06|452.16|453.76|451.86|13
1731911940000|2024-11-18 06:39:00|453.75|451.85|453.54|451.64|453.75|451.85|453.54|451.64|12
1731911950000|2024-11-18 06:39:10|453.51|451.61|453.46|451.56|453.51|451.61|453.46|451.56|6
1731911960000|2024-11-18 06:39:20|453.45|451.55|453.53|451.63|453.53|451.63|453.45|451.55|5
1731911970000|2024-11-18 06:39:30|453.54|451.64|453.58|451.68|453.6|451.7|453.52|451.62|6
1731911980000|2024-11-18 06:39:40|453.59|451.69|453.63|451.73|453.63|451.73|453.57|451.67|6
1731911990000|2024-11-18 06:39:50|453.64|451.74|453.66|451.76|453.66|451.76|453.64|451.74|3
1731912000000|2024-11-18 06:40:00|453.64|451.74|453.57|451.67|453.67|451.77|453.57|451.67|13
1731912010000|2024-11-18 06:40:10|453.56|451.66|453.39|451.49|453.56|451.66|453.39|451.49|2
1731912020000|2024-11-18 06:40:20|453.4|451.5|453.45|451.55|453.45|451.55|453.4|451.5|6
1731912030000|2024-11-18 06:40:30|453.44|451.54|453.46|451.56|453.47|451.57|453.44|451.54|8
1731912040000|2024-11-18 06:40:40|453.45|451.55|453.44|451.54|453.45|451.55|453.44|451.54|2
1731912050000|2024-11-18 06:40:50|453.41|451.51|453.53|451.63|453.54|451.64|453.41|451.51|7
1731912060000|2024-11-18 06:41:00|453.56|451.66|453.14|451.24|453.56|451.66|453.14|451.24|12
1731912070000|2024-11-18 06:41:10|453.13|451.23|452.99|451.09|453.13|451.23|452.99|451.09|9
1731912080000|2024-11-18 06:41:20|452.98|451.08|452.99|451.09|452.99|451.09|452.98|451.08|2
1731912090000|2024-11-18 06:41:30|452.98|451.08|452.98|451.08|453.03|451.13|452.97|451.07|7
1731912100000|2024-11-18 06:41:40|452.99|451.09|453.08|451.18|453.09|451.19|452.95|451.05|9
1731912110000|2024-11-18 06:41:50|453.09|451.19|453.03|451.13|453.09|451.19|453.01|451.11|8
1731912120000|2024-11-18 06:42:00|453.11|451.21|453.1|451.2|453.11|451.21|453.1|451.2|2
1731912130000|2024-11-18 06:42:10|453.13|451.23|453.23|451.33|453.24|451.34|453.1|451.2|9
1731912140000|2024-11-18 06:42:20|453.22|451.32|453.21|451.31|453.28|451.38|453.21|451.31|12
1731912150000|2024-11-18 06:42:30|453.13|451.23|453.12|451.22|453.13|451.23|453.12|451.22|2
1731912160000|2024-11-18 06:42:40|453.11|451.21|453.1|451.2|453.16|451.26|453.1|451.2|7
1731912170000|2024-11-18 06:42:50|453.09|451.19|453.26|451.36|453.26|451.36|453.08|451.18|6
1731912180000|2024-11-18 06:43:00|453.22|451.32|453.2|451.3|453.22|451.32|453.2|451.3|3
1731912190000|2024-11-18 06:43:10|453.21|451.31|453.3|451.4|453.31|451.41|453.21|451.31|3
1731912200000|2024-11-18 06:43:20|453.29|451.39|453.22|451.32|453.29|451.39|453.22|451.32|6
1731912210000|2024-11-18 06:43:30|453.11|451.21|453.11|451.21|453.11|451.21|453.11|451.21|1
1731912220000|2024-11-18 06:43:40|453.12|451.22|453.27|451.37|453.27|451.37|453.12|451.22|13
1731912230000|2024-11-18 06:43:50|453.28|451.38|453.31|451.41|453.31|451.41|453.28|451.38|6
1731912240000|2024-11-18 06:44:00|453.27|451.37|453.22|451.32|453.28|451.38|453.12|451.22|10
1731912250000|2024-11-18 06:44:10|453.23|451.33|453.31|451.41|453.31|451.41|453.21|451.31|7
1731912260000|2024-11-18 06:44:20|453.35|451.45|453.79|451.89|453.87|451.97|453.35|451.45|20
1731912270000|2024-11-18 06:44:30|453.78|451.88|453.72|451.82|453.78|451.88|453.72|451.82|7
1731912280000|2024-11-18 06:44:40|453.71|451.81|453.22|451.32|453.71|451.81|453.21|451.31|20
1731912290000|2024-11-18 06:44:50|453.21|451.31|453.17|451.27|453.21|451.31|453.17|451.27|7
1731912300000|2024-11-18 06:45:00|453.16|451.26|453.83|451.93|453.83|451.93|453.16|451.26|23
1731912310000|2024-11-18 06:45:10|453.88|451.98|453.87|451.97|454.01|452.11|453.8|451.9|27
1731912320000|2024-11-18 06:45:20|453.86|451.96|453.69|451.79|453.87|451.97|453.67|451.77|13
1731912330000|2024-11-18 06:45:30|453.68|451.78|453.67|451.77|453.68|451.78|453.65|451.75|8
1731912340000|2024-11-18 06:45:40|453.68|451.78|453.74|451.84|453.74|451.84|453.68|451.78|3
1731912350000|2024-11-18 06:45:50|453.5|451.6|453.55|451.65|453.55|451.65|453.5|451.6|13
1731912360000|2024-11-18 06:46:00|453.56|451.66|453.69|451.79|453.77|451.87|453.56|451.66|14
1731912370000|2024-11-18 06:46:10|453.68|451.78|453.48|451.58|453.68|451.78|453.48|451.58|9
1731912380000|2024-11-18 06:46:20|453.47|451.57|453.26|451.36|453.47|451.57|453.26|451.36|11
1731912390000|2024-11-18 06:46:30|453.25|451.35|453.1|451.2|453.25|451.35|453.1|451.2|16
1731912400000|2024-11-18 06:46:40|453.09|451.19|453.05|451.15|453.09|451.19|453.05|451.15|5
1731912410000|2024-11-18 06:46:50|452.82|450.92|452.79|450.89|452.82|450.92|452.78|450.88|7
1731912420000|2024-11-18 06:47:00|452.9|451|452.89|450.99|452.9|451|452.87|450.97|7
1731912430000|2024-11-18 06:47:10|452.9|451|452.96|451.06|453.02|451.12|452.9|451|9
1731912440000|2024-11-18 06:47:20|452.95|451.05|452.87|450.97|452.95|451.05|452.87|450.97|7
1731912450000|2024-11-18 06:47:30|452.92|451.02|453.01|451.11|453.01|451.11|452.92|451.02|5
1731912460000|2024-11-18 06:47:40|453|451.1|452.91|451.01|453.1|451.2|452.91|451.01|9
1731912470000|2024-11-18 06:47:50|452.9|451|452.79|450.89|452.9|451|452.79|450.89|11
1731912480000|2024-11-18 06:48:00|452.78|450.88|452.76|450.86|452.78|450.88|452.76|450.86|3
1731912490000|2024-11-18 06:48:10|452.75|450.85|452.48|450.58|452.76|450.86|452.48|450.58|17
1731912500000|2024-11-18 06:48:20|452.47|450.57|452.02|450.12|452.47|450.57|451.84|449.94|27
1731912510000|2024-11-18 06:48:30|452.04|450.14|452.16|450.26|452.32|450.42|452.04|450.14|24
1731912520000|2024-11-18 06:48:40|452.15|450.25|452.08|450.18|452.15|450.25|452.08|450.18|13
1731912530000|2024-11-18 06:48:50|452.04|450.14|452.7|450.8|452.7|450.8|452.04|450.14|14
1731912540000|2024-11-18 06:49:00|452.76|450.86|452.86|450.96|452.93|451.03|452.76|450.86|14
1731912550000|2024-11-18 06:49:10|452.87|450.97|453.03|451.13|453.03|451.13|452.87|450.97|4
1731912560000|2024-11-18 06:49:20|453.04|451.14|453.05|451.15|453.14|451.24|453.03|451.13|15
1731912570000|2024-11-18 06:49:30|453.04|451.14|452.83|450.93|453.04|451.14|452.83|450.93|12
1731912580000|2024-11-18 06:49:40|452.82|450.92|452.72|450.82|452.82|450.92|452.72|450.82|11
1731912590000|2024-11-18 06:49:50|452.73|450.83|452.67|450.77|452.73|450.83|452.67|450.77|7
1731912600000|2024-11-18 06:50:00|452.85|450.95|453|451.1|453.01|451.11|452.83|450.93|13
1731912610000|2024-11-18 06:50:10|452.99|451.09|453.08|451.18|453.08|451.18|452.99|451.09|8
1731912620000|2024-11-18 06:50:20|453.06|451.16|452.89|450.99|453.06|451.16|452.88|450.98|9
1731912630000|2024-11-18 06:50:30|452.9|451|453.13|451.23|453.13|451.23|452.9|451|11
1731912640000|2024-11-18 06:50:40|453.18|451.28|453.39|451.49|453.43|451.53|453.18|451.28|17
1731912650000|2024-11-18 06:50:50|453.4|451.5|453.43|451.53|453.5|451.6|453.4|451.5|9
1731912660000|2024-11-18 06:51:00|453.42|451.52|453.48|451.58|453.51|451.61|453.25|451.35|22
1731912670000|2024-11-18 06:51:10|453.47|451.57|453.49|451.59|453.54|451.64|453.47|451.57|11
1731912680000|2024-11-18 06:51:20|453.5|451.6|453.56|451.66|453.6|451.7|453.44|451.54|18
1731912690000|2024-11-18 06:51:30|453.55|451.65|453.61|451.71|453.72|451.82|453.54|451.64|16
1731912700000|2024-11-18 06:51:40|453.6|451.7|453.37|451.47|453.6|451.7|453.36|451.46|15
1731912710000|2024-11-18 06:51:50|453.46|451.56|453.57|451.67|453.6|451.7|453.42|451.52|17
1731912720000|2024-11-18 06:52:00|453.58|451.68|453.63|451.73|453.65|451.75|453.58|451.68|6
1731912730000|2024-11-18 06:52:10|453.62|451.72|453.4|451.5|453.62|451.72|453.4|451.5|14
1731912740000|2024-11-18 06:52:20|453.41|451.51|453.57|451.67|453.67|451.77|453.41|451.51|19
1731912750000|2024-11-18 06:52:30|453.56|451.66|453.19|451.29|453.56|451.66|453.19|451.29|20
1731912760000|2024-11-18 06:52:40|453.18|451.28|452.99|451.09|453.18|451.28|452.87|450.97|16
1731912770000|2024-11-18 06:52:50|452.98|451.08|452.99|451.09|453.01|451.11|452.9|451|12
1731912780000|2024-11-18 06:53:00|452.98|451.08|452.99|451.09|452.99|451.09|452.88|450.98|11
1731912790000|2024-11-18 06:53:10|453.04|451.14|452.99|451.09|453.04|451.14|452.96|451.06|8
1731912800000|2024-11-18 06:53:20|452.98|451.08|453.07|451.17|453.11|451.21|452.91|451.01|17
1731912810000|2024-11-18 06:53:30|453.08|451.18|453.2|451.3|453.2|451.3|453.08|451.18|2
1731912820000|2024-11-18 06:53:40|453.19|451.29|453.24|451.34|453.26|451.36|453.14|451.24|15
1731912830000|2024-11-18 06:53:50|453.23|451.33|453.11|451.21|453.24|451.34|453.11|451.21|11
1731912840000|2024-11-18 06:54:00|453|451.1|452.97|451.07|453.01|451.11|452.97|451.07|8
1731912850000|2024-11-18 06:54:10|452.96|451.06|452.97|451.07|452.98|451.08|452.93|451.03|6
1731912860000|2024-11-18 06:54:20|452.94|451.04|452.85|450.95|452.94|451.04|452.84|450.94|9
1731912870000|2024-11-18 06:54:30|452.84|450.94|452.97|451.07|452.97|451.07|452.84|450.94|6
1731912890000|2024-11-18 06:54:50|452.91|451.01|452.73|450.83|452.91|451.01|452.7|450.8|9
1731912900000|2024-11-18 06:55:00|452.72|450.82|452.67|450.77|452.74|450.84|452.67|450.77|8
1731912910000|2024-11-18 06:55:10|452.66|450.76|452.79|450.89|452.83|450.93|452.65|450.75|8
1731912920000|2024-11-18 06:55:20|452.86|450.96|452.89|450.99|452.89|450.99|452.86|450.96|2
1731912930000|2024-11-18 06:55:30|452.88|450.98|452.78|450.88|452.89|450.99|452.78|450.88|3
1731912940000|2024-11-18 06:55:40|452.79|450.89|452.97|451.07|453.02|451.12|452.79|450.89|19
1731912950000|2024-11-18 06:55:50|453.06|451.16|453.57|451.67|453.57|451.67|453.06|451.16|17
1731912960000|2024-11-18 06:56:00|453.55|451.65|453.49|451.59|453.56|451.66|453.49|451.59|12
1731912970000|2024-11-18 06:56:10|453.54|451.64|454.33|452.43|454.33|452.43|453.53|451.63|19
1731912980000|2024-11-18 06:56:20|454.34|452.44|454.73|452.83|454.74|452.84|454.34|452.44|17
1731912990000|2024-11-18 06:56:30|454.74|452.84|455.17|453.27|455.17|453.27|454.74|452.84|19
1731913000000|2024-11-18 06:56:40|455.16|453.26|455.19|453.29|455.19|453.29|455.16|453.26|6
1731913010000|2024-11-18 06:56:50|455.2|453.3|455.16|453.26|455.2|453.3|455.16|453.26|6
1731913020000|2024-11-18 06:57:00|455.28|453.38|455.34|453.44|455.34|453.44|455.27|453.37|9
1731913030000|2024-11-18 06:57:10|455.4|453.5|455.8|453.9|455.8|453.9|455.39|453.49|14
1731913040000|2024-11-18 06:57:20|455.78|453.88|455.86|453.96|455.86|453.96|455.76|453.86|8
1731913050000|2024-11-18 06:57:30|455.82|453.92|455.87|453.97|455.87|453.97|455.82|453.92|10
1731913060000|2024-11-18 06:57:40|455.88|453.98|455.9|454|455.96|454.06|455.88|453.98|11
1731913070000|2024-11-18 06:57:50|455.89|453.99|456.12|454.22|456.12|454.22|455.78|453.88|11
1731913080000|2024-11-18 06:58:00|456.13|454.23|456.23|454.33|456.23|454.33|456.13|454.23|13
1731913090000|2024-11-18 06:58:10|456.24|454.34|456.3|454.4|456.3|454.4|456.24|454.34|7
1731913100000|2024-11-18 06:58:20|456.31|454.41|456.13|454.23|456.32|454.42|456.04|454.14|8
1731913110000|2024-11-18 06:58:30|456.12|454.22|456|454.1|456.12|454.22|456|454.1|10
1731913120000|2024-11-18 06:58:40|455.99|454.09|456.16|454.26|456.16|454.26|455.94|454.04|6
1731913130000|2024-11-18 06:58:50|456.17|454.27|456.2|454.3|456.23|454.33|456.09|454.19|12
1731913140000|2024-11-18 06:59:00|456.21|454.31|456.33|454.43|456.33|454.43|456.21|454.31|13
1731913150000|2024-11-18 06:59:10|456.34|454.44|456.46|454.56|456.47|454.57|456.34|454.44|13
1731913160000|2024-11-18 06:59:20|456.48|454.58|456.54|454.64|456.54|454.64|456.48|454.58|4
1731913170000|2024-11-18 06:59:30|456.53|454.63|456.14|454.24|456.55|454.65|456.14|454.24|16
1731913180000|2024-11-18 06:59:40|456.13|454.23|456.08|454.18|456.14|454.24|456.08|454.18|7
1731913190000|2024-11-18 06:59:50|456.07|454.17|456.13|454.23|456.13|454.23|456.07|454.17|7
1731913200000|2024-11-18 07:00:00|456.21|454.31|456.51|454.61|456.54|454.64|456.21|454.31|15
1731913210000|2024-11-18 07:00:10|456.52|454.62|456.44|454.54|456.52|454.62|456.42|454.52|15
1731913220000|2024-11-18 07:00:20|456.55|454.65|456.39|454.49|456.57|454.67|456.39|454.49|14
1731913230000|2024-11-18 07:00:30|456.4|454.5|456.3|454.4|456.49|454.59|456.29|454.39|13
1731913240000|2024-11-18 07:00:40|456.33|454.43|456.6|454.7|456.63|454.73|456.3|454.4|13
1731913250000|2024-11-18 07:00:50|456.61|454.71|456.86|454.96|456.87|454.97|456.61|454.71|20
1731913260000|2024-11-18 07:01:00|456.91|455.01|457|455.1|457|455.1|456.91|455.01|15
1731913270000|2024-11-18 07:01:10|456.95|455.05|456.26|454.36|456.95|455.05|456.26|454.36|18
1731913280000|2024-11-18 07:01:20|456.27|454.37|456.2|454.3|456.3|454.4|456.19|454.29|14
1731913290000|2024-11-18 07:01:30|456.21|454.31|456.27|454.37|456.27|454.37|456.21|454.31|7
1731913300000|2024-11-18 07:01:40|456.28|454.38|456.41|454.51|456.44|454.54|456.28|454.38|7
1731913310000|2024-11-18 07:01:50|456.61|454.71|456.65|454.75|456.65|454.75|456.6|454.7|10
1731913320000|2024-11-18 07:02:00|456.75|454.85|457.67|455.77|457.67|455.77|456.75|454.85|21
1731913330000|2024-11-18 07:02:10|457.68|455.78|457.6|455.7|457.79|455.89|457.6|455.7|15
1731913340000|2024-11-18 07:02:20|457.59|455.69|457.67|455.77|457.68|455.78|457.58|455.68|10
1731913350000|2024-11-18 07:02:30|457.66|455.76|457.23|455.33|457.66|455.76|457.23|455.33|21
1731913360000|2024-11-18 07:02:40|457.22|455.32|456.29|454.39|457.22|455.32|456.29|454.39|25
1731913370000|2024-11-18 07:02:50|456.3|454.4|456.42|454.52|456.46|454.56|456.29|454.39|14
1731913380000|2024-11-18 07:03:00|456.41|454.51|456.01|454.11|456.41|454.51|456|454.1|22
1731913390000|2024-11-18 07:03:10|456|454.1|455.45|453.55|456.02|454.12|455.45|453.55|20
1731913400000|2024-11-18 07:03:20|455.44|453.54|455.07|453.17|455.45|453.55|455.07|453.17|16
1731913410000|2024-11-18 07:03:30|455.06|453.16|455.41|453.51|455.42|453.52|455.05|453.15|19
1731913420000|2024-11-18 07:03:40|455.42|453.52|455.68|453.78|455.69|453.79|455.42|453.52|12
1731913430000|2024-11-18 07:03:50|455.69|453.79|456.02|454.12|456.02|454.12|455.69|453.79|21
1731913440000|2024-11-18 07:04:00|456.03|454.13|455.47|453.57|456.23|454.33|455.47|453.57|22
1731913450000|2024-11-18 07:04:10|455.49|453.59|455.5|453.6|455.54|453.64|455.48|453.58|12
1731913460000|2024-11-18 07:04:20|455.49|453.59|455.06|453.16|455.49|453.59|455.05|453.15|18
1731913470000|2024-11-18 07:04:30|455.07|453.17|454.96|453.06|455.1|453.2|454.9|453|11
1731913480000|2024-11-18 07:04:40|454.95|453.05|454.3|452.4|454.96|453.06|454.3|452.4|14
1731913490000|2024-11-18 07:04:50|454.31|452.41|454.32|452.42|454.32|452.42|454.29|452.39|6
1731913500000|2024-11-18 07:05:00|454.33|452.43|454.48|452.58|454.49|452.59|454.32|452.42|10
1731913510000|2024-11-18 07:05:10|454.47|452.57|454.31|452.41|454.5|452.6|454.31|452.41|15
1731913520000|2024-11-18 07:05:20|454.32|452.42|454.37|452.47|454.4|452.5|454.32|452.42|10
1731913530000|2024-11-18 07:05:30|454.38|452.48|454.63|452.73|454.82|452.92|454.38|452.48|14
1731913540000|2024-11-18 07:05:40|454.81|452.91|454.75|452.85|454.83|452.93|454.63|452.73|14
1731913550000|2024-11-18 07:05:50|454.74|452.84|454.79|452.89|454.81|452.91|454.72|452.82|6
1731913560000|2024-11-18 07:06:00|454.78|452.88|454.61|452.71|454.78|452.88|454.58|452.68|11
1731913570000|2024-11-18 07:06:10|454.77|452.87|454.64|452.74|454.86|452.96|454.64|452.74|20
1731913580000|2024-11-18 07:06:20|454.63|452.73|454.6|452.7|454.63|452.73|454.56|452.66|7
1731913590000|2024-11-18 07:06:30|454.61|452.71|454.68|452.78|454.74|452.84|454.61|452.71|11
1731913600000|2024-11-18 07:06:40|454.7|452.8|454.54|452.64|454.7|452.8|454.52|452.62|8
1731913610000|2024-11-18 07:06:50|454.58|452.68|454.74|452.84|454.74|452.84|454.58|452.68|8
1731913620000|2024-11-18 07:07:00|454.73|452.83|454.94|453.04|454.94|453.04|454.73|452.83|12
1731913630000|2024-11-18 07:07:10|454.95|453.05|455.02|453.12|455.02|453.12|454.89|452.99|11
1731913640000|2024-11-18 07:07:20|454.99|453.09|455.12|453.22|455.12|453.22|454.99|453.09|8
1731913650000|2024-11-18 07:07:30|455.11|453.21|455.33|453.43|455.33|453.43|455.11|453.21|11
1731913660000|2024-11-18 07:07:40|455.35|453.45|455.29|453.39|455.47|453.57|455.29|453.39|15
1731913670000|2024-11-18 07:07:50|455.3|453.4|455.32|453.42|455.32|453.42|455.3|453.4|5
1731913680000|2024-11-18 07:08:00|455.31|453.41|455.11|453.21|455.31|453.41|455.1|453.2|11
1731913690000|2024-11-18 07:08:10|455.12|453.22|454.98|453.08|455.12|453.22|454.98|453.08|8
1731913700000|2024-11-18 07:08:20|454.97|453.07|454.97|453.07|454.97|453.07|454.95|453.05|9
1731913710000|2024-11-18 07:08:30|454.96|453.06|454.86|452.96|454.99|453.09|454.86|452.96|7
1731913720000|2024-11-18 07:08:40|454.79|452.89|454.8|452.9|454.81|452.91|454.79|452.89|5
1731913730000|2024-11-18 07:08:50|454.89|452.99|454.91|453.01|454.91|453.01|454.89|452.99|3
1731913740000|2024-11-18 07:09:00|454.92|453.02|455.05|453.15|455.05|453.15|454.92|453.02|5
1731913750000|2024-11-18 07:09:10|455.04|453.14|455.16|453.26|455.17|453.27|454.99|453.09|10
1731913760000|2024-11-18 07:09:20|455.17|453.27|455.17|453.27|455.19|453.29|455.16|453.26|5
1731913770000|2024-11-18 07:09:30|455.22|453.32|455.18|453.28|455.22|453.32|455.17|453.27|5
1731913780000|2024-11-18 07:09:40|455.19|453.29|455.35|453.45|455.37|453.47|455.18|453.28|10
1731913790000|2024-11-18 07:09:50|455.34|453.44|455.14|453.24|455.34|453.44|455.14|453.24|8
1731913800000|2024-11-18 07:10:00|455.12|453.22|454.82|452.92|455.14|453.24|454.81|452.91|13
1731913810000|2024-11-18 07:10:10|454.81|452.91|454.6|452.7|454.81|452.91|454.6|452.7|9
1731913820000|2024-11-18 07:10:20|454.59|452.69|454.6|452.7|454.6|452.7|454.57|452.67|6
1731913830000|2024-11-18 07:10:30|454.61|452.71|454.56|452.66|454.63|452.73|454.56|452.66|5
1731913840000|2024-11-18 07:10:40|454.57|452.67|454.64|452.74|454.64|452.74|454.56|452.66|10
1731913850000|2024-11-18 07:10:50|454.72|452.82|455.07|453.17|455.08|453.18|454.69|452.79|11
1731913860000|2024-11-18 07:11:00|455.06|453.16|455.21|453.31|455.21|453.31|455.05|453.15|13
1731913870000|2024-11-18 07:11:10|455.22|453.32|455.29|453.39|455.3|453.4|455.22|453.32|10
1731913880000|2024-11-18 07:11:20|455.3|453.4|455.24|453.34|455.39|453.49|455.24|453.34|11
1731913890000|2024-11-18 07:11:30|455.16|453.26|454.93|453.03|455.16|453.26|454.93|453.03|14
1731913900000|2024-11-18 07:11:40|454.94|453.04|454.93|453.03|454.94|453.04|454.93|453.03|2
1731913910000|2024-11-18 07:11:50|454.92|453.02|454.63|452.73|454.93|453.03|454.63|452.73|11
1731913920000|2024-11-18 07:12:00|454.64|452.74|454.64|452.74|454.64|452.74|454.63|452.73|3
1731913930000|2024-11-18 07:12:10|454.63|452.73|454.55|452.65|454.63|452.73|454.54|452.64|3
1731913940000|2024-11-18 07:12:20|454.54|452.64|454.45|452.55|454.64|452.74|454.44|452.54|14
1731913950000|2024-11-18 07:12:30|454.46|452.56|454.57|452.67|454.58|452.68|454.46|452.56|5
1731913960000|2024-11-18 07:12:40|454.58|452.68|454.71|452.81|454.71|452.81|454.57|452.67|10
1731913970000|2024-11-18 07:12:50|454.72|452.82|454.84|452.94|454.85|452.95|454.72|452.82|7
1731913980000|2024-11-18 07:13:00|454.85|452.95|454.54|452.64|454.85|452.95|454.54|452.64|15
1731913990000|2024-11-18 07:13:10|454.57|452.67|454.55|452.65|454.57|452.67|454.54|452.64|5
1731914000000|2024-11-18 07:13:20|454.49|452.59|454.49|452.59|454.49|452.59|454.48|452.58|5
1731914010000|2024-11-18 07:13:30|454.5|452.6|454.43|452.53|454.5|452.6|454.42|452.52|6
1731914020000|2024-11-18 07:13:40|454.44|452.54|454.53|452.63|454.53|452.63|454.44|452.54|5
1731914030000|2024-11-18 07:13:50|454.52|452.62|454.57|452.67|454.58|452.68|454.51|452.61|7
1731914040000|2024-11-18 07:14:00|454.56|452.66|454.4|452.5|454.56|452.66|454.36|452.46|7
1731914050000|2024-11-18 07:14:10|454.39|452.49|454.33|452.43|454.4|452.5|454.33|452.43|5
1731914060000|2024-11-18 07:14:20|454.24|452.34|454.24|452.34|454.25|452.35|454.23|452.33|4
1731914070000|2024-11-18 07:14:30|454.23|452.33|454.28|452.38|454.37|452.47|454.23|452.33|6
1731914080000|2024-11-18 07:14:40|454.29|452.39|454.17|452.27|454.29|452.39|454.03|452.13|5
1731914090000|2024-11-18 07:14:50|454.16|452.26|454.18|452.28|454.18|452.28|454.16|452.26|5
1731914100000|2024-11-18 07:15:00|454.17|452.27|454.39|452.49|454.4|452.5|454.17|452.27|13
1731914110000|2024-11-18 07:15:10|454.41|452.51|454.39|452.49|454.41|452.51|454.37|452.47|5
1731914120000|2024-11-18 07:15:20|454.38|452.48|454.25|452.35|454.38|452.48|454.25|452.35|3
1731914130000|2024-11-18 07:15:30|454.26|452.36|454.29|452.39|454.31|452.41|454.26|452.36|4
1731914140000|2024-11-18 07:15:40|454.39|452.49|454.36|452.46|454.39|452.49|454.36|452.46|4
1731914150000|2024-11-18 07:15:50|454.35|452.45|453.89|451.99|454.35|452.45|453.89|451.99|8
1731914160000|2024-11-18 07:16:00|453.87|451.97|453.62|451.72|453.87|451.97|453.62|451.72|18
1731914170000|2024-11-18 07:16:10|453.61|451.71|453.25|451.35|453.61|451.71|453.25|451.35|19
1731914180000|2024-11-18 07:16:20|453.27|451.37|452.86|450.96|453.27|451.37|452.86|450.96|19
1731914190000|2024-11-18 07:16:30|452.85|450.95|453.02|451.12|453.03|451.13|452.83|450.93|11
1731914200000|2024-11-18 07:16:40|453.03|451.13|452.93|451.03|453.05|451.15|452.93|451.03|10
1731914210000|2024-11-18 07:16:50|452.94|451.04|453.16|451.26|453.16|451.26|452.94|451.04|10
1731914220000|2024-11-18 07:17:00|453.18|451.28|453.47|451.57|453.47|451.57|453.17|451.27|14
1731914230000|2024-11-18 07:17:10|453.46|451.56|453.38|451.48|453.47|451.57|453.37|451.47|5
1731914240000|2024-11-18 07:17:20|453.39|451.49|453.44|451.54|453.44|451.54|453.39|451.49|10
1731914250000|2024-11-18 07:17:30|453.43|451.53|453.09|451.19|453.43|451.53|452.84|450.94|19
1731914260000|2024-11-18 07:17:40|453.08|451.18|453.2|451.3|453.2|451.3|453.08|451.18|9
1731914270000|2024-11-18 07:17:50|453.21|451.31|453.25|451.35|453.25|451.35|453.21|451.31|9
1731914280000|2024-11-18 07:18:00|453.22|451.32|453.16|451.26|453.24|451.34|453.15|451.25|12
1731914290000|2024-11-18 07:18:10|453.17|451.27|453.46|451.56|453.46|451.56|453.16|451.26|7
1731914300000|2024-11-18 07:18:20|453.45|451.55|453.58|451.68|453.69|451.79|453.45|451.55|17
1731914310000|2024-11-18 07:18:30|453.57|451.67|453.57|451.67|453.58|451.68|453.54|451.64|7
1731914320000|2024-11-18 07:18:40|453.56|451.66|453.46|451.56|453.56|451.66|453.46|451.56|10
1731914330000|2024-11-18 07:18:50|453.45|451.55|453.39|451.49|453.45|451.55|453.39|451.49|7
1731914340000|2024-11-18 07:19:00|453.51|451.61|453.61|451.71|453.66|451.76|453.51|451.61|12
1731914350000|2024-11-18 07:19:10|453.6|451.7|453.52|451.62|453.6|451.7|453.52|451.62|11
1731914360000|2024-11-18 07:19:20|453.51|451.61|453.51|451.61|453.52|451.62|453.45|451.55|9
1731914370000|2024-11-18 07:19:30|453.52|451.62|453.91|452.01|453.92|452.02|453.52|451.62|24
1731914380000|2024-11-18 07:19:40|453.93|452.03|453.92|452.02|453.93|452.03|453.89|451.99|15
1731914390000|2024-11-18 07:19:50|453.93|452.03|454|452.1|454|452.1|453.9|452|7
1731914400000|2024-11-18 07:20:00|453.99|452.09|454.06|452.16|454.06|452.16|453.99|452.09|7
1731914410000|2024-11-18 07:20:10|454.05|452.15|454.2|452.3|454.2|452.3|454.05|452.15|15
1731914420000|2024-11-18 07:20:20|454.21|452.31|454.31|452.41|454.36|452.46|454.21|452.31|20
1731914430000|2024-11-18 07:20:30|454.32|452.42|454.32|452.42|454.33|452.43|454.3|452.4|11
1731914440000|2024-11-18 07:20:40|454.33|452.43|454.26|452.36|454.36|452.46|454.26|452.36|10
1731914450000|2024-11-18 07:20:50|454.25|452.35|454.21|452.31|454.25|452.35|454.21|452.31|7
1731914460000|2024-11-18 07:21:00|454.22|452.32|453.54|451.64|454.22|452.32|453.49|451.59|23
1731914470000|2024-11-18 07:21:10|453.53|451.63|453.52|451.62|453.57|451.67|453.48|451.58|13
1731914480000|2024-11-18 07:21:20|453.51|451.61|453.29|451.39|453.51|451.61|453.29|451.39|12
1731914490000|2024-11-18 07:21:30|453.28|451.38|453.17|451.27|453.29|451.39|453.08|451.18|19
1731914500000|2024-11-18 07:21:40|453.18|451.28|453.36|451.46|453.37|451.47|453.18|451.28|13
1731914510000|2024-11-18 07:21:50|453.37|451.47|453.44|451.54|453.46|451.56|453.34|451.44|12
1731914520000|2024-11-18 07:22:00|453.45|451.55|453.41|451.51|453.45|451.55|453.32|451.42|17
1731914530000|2024-11-18 07:22:10|453.42|451.52|453.79|451.89|453.87|451.97|453.42|451.52|26
1731914540000|2024-11-18 07:22:20|453.78|451.88|453.97|452.07|453.97|452.07|453.78|451.88|12
1731914550000|2024-11-18 07:22:30|453.96|452.06|453.9|452|453.99|452.09|453.9|452|15
1731914560000|2024-11-18 07:22:40|453.89|451.99|453.64|451.74|453.89|451.99|453.59|451.69|13
1731914570000|2024-11-18 07:22:50|453.65|451.75|453.72|451.82|453.72|451.82|453.65|451.75|10
1731914580000|2024-11-18 07:23:00|453.73|451.83|453.83|451.93|453.83|451.93|453.73|451.83|11
1731914590000|2024-11-18 07:23:10|453.82|451.92|453.69|451.79|453.86|451.96|453.66|451.76|15
1731914600000|2024-11-18 07:23:20|453.75|451.85|453.22|451.32|453.76|451.86|453.2|451.3|11
1731914610000|2024-11-18 07:23:30|453.24|451.34|452.93|451.03|453.25|451.35|452.93|451.03|15
1731914620000|2024-11-18 07:23:40|452.92|451.02|452.82|450.92|452.92|451.02|452.75|450.85|17
1731914630000|2024-11-18 07:23:50|452.83|450.93|453.01|451.11|453.02|451.12|452.83|450.93|9
1731914640000|2024-11-18 07:24:00|453|451.1|452.83|450.93|453|451.1|452.83|450.93|10
1731914650000|2024-11-18 07:24:10|452.82|450.92|452.72|450.82|452.82|450.92|452.71|450.81|12
1731914660000|2024-11-18 07:24:20|452.71|450.81|452.6|450.7|452.72|450.82|452.57|450.67|11
1731914670000|2024-11-18 07:24:30|452.59|450.69|452.76|450.86|452.78|450.88|452.59|450.69|10
1731914680000|2024-11-18 07:24:40|452.77|450.87|453.08|451.18|453.08|451.18|452.76|450.86|18
1731914690000|2024-11-18 07:24:50|453.07|451.17|453.2|451.3|453.2|451.3|453.04|451.14|13
1731914700000|2024-11-18 07:25:00|453.21|451.31|453.33|451.43|453.34|451.44|453.2|451.3|9
1731914710000|2024-11-18 07:25:10|453.32|451.42|453.27|451.37|453.32|451.42|453.24|451.34|12
1731914720000|2024-11-18 07:25:20|453.28|451.38|453.28|451.38|453.31|451.41|453.28|451.38|15
1731914730000|2024-11-18 07:25:30|453.23|451.33|453.19|451.29|453.23|451.33|453.05|451.15|16
1731914740000|2024-11-18 07:25:40|453.18|451.28|453.1|451.2|453.18|451.28|453.09|451.19|17
1731914750000|2024-11-18 07:25:50|453.09|451.19|452.89|450.99|453.09|451.19|452.89|450.99|12
1731914760000|2024-11-18 07:26:00|452.88|450.98|453.03|451.13|453.05|451.15|452.88|450.98|12
1731914770000|2024-11-18 07:26:10|453.05|451.15|452.97|451.07|453.06|451.16|452.96|451.06|10
1731914780000|2024-11-18 07:26:20|452.91|451.01|452.88|450.98|452.98|451.08|452.87|450.97|11
1731914790000|2024-11-18 07:26:30|452.87|450.97|452.95|451.05|452.97|451.07|452.87|450.97|13
1731914800000|2024-11-18 07:26:40|452.96|451.06|452.77|450.87|452.98|451.08|452.77|450.87|16
1731914810000|2024-11-18 07:26:50|452.78|450.88|453|451.1|453|451.1|452.77|450.87|16
1731914820000|2024-11-18 07:27:00|452.98|451.08|452.96|451.06|452.98|451.08|452.94|451.04|11
1731914830000|2024-11-18 07:27:10|452.97|451.07|453.11|451.21|453.12|451.22|452.97|451.07|7
1731914840000|2024-11-18 07:27:20|453.12|451.22|453.35|451.45|453.35|451.45|453.12|451.22|22
1731914850000|2024-11-18 07:27:30|453.38|451.48|453.48|451.58|453.52|451.62|453.35|451.45|16
1731914860000|2024-11-18 07:27:40|453.47|451.57|453.4|451.5|453.47|451.57|453.39|451.49|14
1731914870000|2024-11-18 07:27:50|453.39|451.49|453.15|451.25|453.39|451.49|453.15|451.25|13
1731914880000|2024-11-18 07:28:00|453.12|451.22|452.93|451.03|453.14|451.24|452.92|451.02|12
1731914890000|2024-11-18 07:28:10|452.92|451.02|453|451.1|453|451.1|452.92|451.02|10
1731914900000|2024-11-18 07:28:20|453.08|451.18|452.97|451.07|453.08|451.18|452.89|450.99|15
1731914910000|2024-11-18 07:28:30|453.02|451.12|453.2|451.3|453.23|451.33|452.95|451.05|15
1731914920000|2024-11-18 07:28:40|453.19|451.29|453.19|451.29|453.21|451.31|453.17|451.27|9
1731914930000|2024-11-18 07:28:50|453.2|451.3|453.27|451.37|453.28|451.38|453.18|451.28|15
1731914940000|2024-11-18 07:29:00|453.28|451.38|453.27|451.37|453.31|451.41|453.27|451.37|11
1731914950000|2024-11-18 07:29:10|453.28|451.38|453.31|451.41|453.34|451.44|453.26|451.36|13
1731914960000|2024-11-18 07:29:20|453.3|451.4|453.32|451.42|453.37|451.47|453.27|451.37|9
1731914970000|2024-11-18 07:29:30|453.33|451.43|453.36|451.46|453.41|451.51|453.32|451.42|13
1731914980000|2024-11-18 07:29:40|453.43|451.53|453.45|451.55|453.47|451.57|453.42|451.52|12
1731914990000|2024-11-18 07:29:50|453.44|451.54|453.49|451.59|453.53|451.63|453.44|451.54|8
1731915000000|2024-11-18 07:30:00|453.48|451.58|453.4|451.5|453.48|451.58|453.36|451.46|14
1731915010000|2024-11-18 07:30:10|453.42|451.52|453.52|451.62|453.54|451.64|453.4|451.5|24
1731915020000|2024-11-18 07:30:20|453.51|451.61|453.37|451.47|453.51|451.61|453.36|451.46|11
1731915030000|2024-11-18 07:30:30|453.36|451.46|453.18|451.28|453.36|451.46|453.16|451.26|15
1731915040000|2024-11-18 07:30:40|453.17|451.27|453.19|451.29|453.22|451.32|453.16|451.26|8
1731915050000|2024-11-18 07:30:50|453.2|451.3|453.12|451.22|453.22|451.32|453.12|451.22|4
1731915060000|2024-11-18 07:31:00|453.13|451.23|453.16|451.26|453.16|451.26|453.13|451.23|4
1731915070000|2024-11-18 07:31:10|453.17|451.27|452.64|450.74|453.18|451.28|452.59|450.69|18
1731915080000|2024-11-18 07:31:20|452.63|450.73|452.66|450.76|452.67|450.77|452.63|450.73|6
1731915090000|2024-11-18 07:31:30|452.67|450.77|452.68|450.78|452.68|450.78|452.57|450.67|11
1731915100000|2024-11-18 07:31:40|452.69|450.79|452.9|451|452.92|451.02|452.68|450.78|17
1731915110000|2024-11-18 07:31:50|452.89|450.99|452.85|450.95|453.04|451.14|452.82|450.92|17
1731915120000|2024-11-18 07:32:00|452.84|450.94|453.06|451.16|453.09|451.19|452.81|450.91|19
1731915130000|2024-11-18 07:32:10|453.05|451.15|452.75|450.85|453.05|451.15|452.74|450.84|18
1731915140000|2024-11-18 07:32:20|452.74|450.84|452.74|450.84|452.75|450.85|452.64|450.74|20
1731915150000|2024-11-18 07:32:30|452.75|450.85|452.74|450.84|452.76|450.86|452.72|450.82|12
1731915160000|2024-11-18 07:32:40|452.75|450.85|452.89|450.99|452.89|450.99|452.72|450.82|14
1731915170000|2024-11-18 07:32:50|452.92|451.02|453.08|451.18|453.08|451.18|452.92|451.02|12
1731915180000|2024-11-18 07:33:00|453.07|451.17|453.58|451.68|453.59|451.69|453.06|451.16|27
1731915190000|2024-11-18 07:33:10|453.59|451.69|453.59|451.69|453.65|451.75|453.59|451.69|12
1731915200000|2024-11-18 07:33:20|453.52|451.62|453.23|451.33|453.52|451.62|453.23|451.33|15
1731915210000|2024-11-18 07:33:30|453.22|451.32|453.35|451.45|453.36|451.46|453.22|451.32|10
1731915220000|2024-11-18 07:33:40|453.34|451.44|453.5|451.6|453.51|451.61|453.34|451.44|13
1731915230000|2024-11-18 07:33:50|453.57|451.67|453.48|451.58|453.57|451.67|453.48|451.58|12
1731915240000|2024-11-18 07:34:00|453.47|451.57|453.57|451.67|453.58|451.68|453.47|451.57|12
1731915250000|2024-11-18 07:34:10|453.56|451.66|453.38|451.48|453.56|451.66|453.38|451.48|10
1731915260000|2024-11-18 07:34:20|453.42|451.52|453.6|451.7|453.62|451.72|453.41|451.51|12
1731915270000|2024-11-18 07:34:30|453.59|451.69|453.62|451.72|453.65|451.75|453.59|451.69|9
1731915280000|2024-11-18 07:34:40|453.63|451.73|453.65|451.75|453.7|451.8|453.62|451.72|14
1731915290000|2024-11-18 07:34:50|453.69|451.79|453.72|451.82|453.74|451.84|453.67|451.77|17
1731915300000|2024-11-18 07:35:00|453.71|451.81|453.44|451.54|453.72|451.82|453.44|451.54|17
1731915310000|2024-11-18 07:35:10|453.43|451.53|453.43|451.53|453.48|451.58|453.34|451.44|14
1731915320000|2024-11-18 07:35:20|453.42|451.52|453.29|451.39|453.42|451.52|453.27|451.37|12
1731915330000|2024-11-18 07:35:30|453.28|451.38|453.22|451.32|453.28|451.38|453.21|451.31|10
1731915340000|2024-11-18 07:35:40|453.21|451.31|453.1|451.2|453.21|451.31|453.09|451.19|11
1731915350000|2024-11-18 07:35:50|453.09|451.19|452.81|450.91|453.09|451.19|452.79|450.89|16
1731915360000|2024-11-18 07:36:00|452.8|450.9|452.88|450.98|452.89|450.99|452.79|450.89|11
1731915370000|2024-11-18 07:36:10|452.87|450.97|452.77|450.87|452.87|450.97|452.75|450.85|10
1731915380000|2024-11-18 07:36:20|452.78|450.88|452.91|451.01|452.94|451.04|452.72|450.82|15
1731915390000|2024-11-18 07:36:30|452.9|451|452.88|450.98|452.91|451.01|452.87|450.97|9
1731915400000|2024-11-18 07:36:40|452.87|450.97|452.76|450.86|452.98|451.08|452.76|450.86|17
1731915410000|2024-11-18 07:36:50|452.75|450.85|452.79|450.89|452.79|450.89|452.74|450.84|8
1731915420000|2024-11-18 07:37:00|452.78|450.88|452.84|450.94|452.84|450.94|452.78|450.88|10
1731915430000|2024-11-18 07:37:10|452.85|450.95|453.02|451.12|453.02|451.12|452.85|450.95|14
1731915440000|2024-11-18 07:37:20|452.96|451.06|452.97|451.07|452.97|451.07|452.94|451.04|10
1731915450000|2024-11-18 07:37:30|452.98|451.08|453.05|451.15|453.05|451.15|452.98|451.08|5
1731915460000|2024-11-18 07:37:40|453.06|451.16|453.19|451.29|453.19|451.29|453.06|451.16|5
1731915470000|2024-11-18 07:37:50|453.18|451.28|453.21|451.31|453.21|451.31|453.17|451.27|8
1731915480000|2024-11-18 07:38:00|453.22|451.32|453.15|451.25|453.22|451.32|453.01|451.11|15
1731915490000|2024-11-18 07:38:10|453.16|451.26|453.26|451.36|453.34|451.44|453.16|451.26|14
1731915500000|2024-11-18 07:38:20|453.27|451.37|453.41|451.51|453.41|451.51|453.26|451.36|11
1731915510000|2024-11-18 07:38:30|453.4|451.5|453.25|451.35|453.46|451.56|453.24|451.34|15
1731915520000|2024-11-18 07:38:40|453.24|451.34|453.16|451.26|453.24|451.34|453.16|451.26|8
1731915530000|2024-11-18 07:38:50|452.99|451.09|452.6|450.7|452.99|451.09|452.6|450.7|18
1731915540000|2024-11-18 07:39:00|452.59|450.69|452.15|450.25|452.59|450.69|452.15|450.25|19
1731915550000|2024-11-18 07:39:10|452.14|450.24|452.96|451.06|452.96|451.06|452.14|450.24|26
1731915560000|2024-11-18 07:39:20|452.98|451.08|452.99|451.09|453|451.1|452.97|451.07|13
1731915570000|2024-11-18 07:39:30|453.03|451.13|453.01|451.11|453.03|451.13|453|451.1|9
1731915580000|2024-11-18 07:39:40|453|451.1|453.29|451.39|453.3|451.4|453|451.1|20
1731915590000|2024-11-18 07:39:50|453.28|451.38|453.37|451.47|453.38|451.48|453.28|451.38|7
1731915600000|2024-11-18 07:40:00|453.38|451.48|453.46|451.56|453.54|451.64|453.37|451.47|21
1731915610000|2024-11-18 07:40:10|453.45|451.55|453.15|451.25|453.45|451.55|453.15|451.25|13
1731915620000|2024-11-18 07:40:20|453.14|451.24|453.44|451.54|453.53|451.63|453.13|451.23|20
1731915630000|2024-11-18 07:40:30|453.43|451.53|453.53|451.63|453.59|451.69|453.41|451.51|13
1731915640000|2024-11-18 07:40:40|453.52|451.62|453.3|451.4|453.52|451.62|453.3|451.4|13
1731915650000|2024-11-18 07:40:50|453.29|451.39|453.31|451.41|453.31|451.41|453.28|451.38|9
1731915660000|2024-11-18 07:41:00|453.32|451.42|453.35|451.45|453.35|451.45|453.32|451.42|4
1731915670000|2024-11-18 07:41:10|453.34|451.44|453.39|451.49|453.41|451.51|453.26|451.36|15
1731915680000|2024-11-18 07:41:20|453.38|451.48|453.46|451.56|453.46|451.56|453.24|451.34|15
1731915690000|2024-11-18 07:41:30|453.45|451.55|453.49|451.59|453.49|451.59|453.45|451.55|8
1731915700000|2024-11-18 07:41:40|453.5|451.6|453.53|451.63|453.54|451.64|453.39|451.49|9
1731915710000|2024-11-18 07:41:50|453.54|451.64|453.56|451.66|453.56|451.66|453.54|451.64|3
1731915720000|2024-11-18 07:42:00|453.57|451.67|453.57|451.67|453.57|451.67|453.55|451.65|5
1731915730000|2024-11-18 07:42:10|453.56|451.66|453.29|451.39|453.56|451.66|453.29|451.39|12
1731915740000|2024-11-18 07:42:20|453.3|451.4|453.33|451.43|453.33|451.43|453.3|451.4|4
1731915750000|2024-11-18 07:42:30|453.34|451.44|453.15|451.25|453.34|451.44|453.15|451.25|10
1731915760000|2024-11-18 07:42:40|453.14|451.24|453.22|451.32|453.24|451.34|453.14|451.24|10
1731915770000|2024-11-18 07:42:50|453.21|451.31|453.01|451.11|453.22|451.32|452.89|450.99|11
1731915780000|2024-11-18 07:43:00|453.02|451.12|452.9|451|453.02|451.12|452.9|451|11
1731915790000|2024-11-18 07:43:10|453|451.1|453.27|451.37|453.36|451.46|452.98|451.08|12
1731915800000|2024-11-18 07:43:20|453.26|451.36|452.96|451.06|453.26|451.36|452.96|451.06|17
1731915810000|2024-11-18 07:43:30|452.95|451.05|452.89|450.99|452.95|451.05|452.82|450.92|13
1731915820000|2024-11-18 07:43:40|452.88|450.98|452.88|450.98|452.89|450.99|452.87|450.97|7
1731915830000|2024-11-18 07:43:50|452.89|450.99|452.99|451.09|453.07|451.17|452.89|450.99|8
1731915840000|2024-11-18 07:44:00|453.07|451.17|453.13|451.23|453.21|451.31|453.07|451.17|12
1731915850000|2024-11-18 07:44:10|453.14|451.24|453.11|451.21|453.14|451.24|452.92|451.02|10
1731915860000|2024-11-18 07:44:20|453.09|451.19|453.13|451.23|453.15|451.25|453.09|451.19|11
1731915870000|2024-11-18 07:44:30|453.21|451.31|453.22|451.32|453.22|451.32|453.19|451.29|8
1731915880000|2024-11-18 07:44:40|453.25|451.35|453.11|451.21|453.26|451.36|453.1|451.2|12
1731915890000|2024-11-18 07:44:50|453.12|451.22|453.12|451.22|453.12|451.22|453.11|451.21|7
1731915900000|2024-11-18 07:45:00|453.05|451.15|453.18|451.28|453.24|451.34|453.05|451.15|14
1731915910000|2024-11-18 07:45:10|453.19|451.29|453.12|451.22|453.2|451.3|453.11|451.21|10
1731915920000|2024-11-18 07:45:20|453.13|451.23|453.44|451.54|453.45|451.55|453.13|451.23|12
1731915930000|2024-11-18 07:45:30|453.43|451.53|453.42|451.52|453.43|451.53|453.38|451.48|9
1731915940000|2024-11-18 07:45:40|453.43|451.53|453.27|451.37|453.43|451.53|453.27|451.37|12
1731915950000|2024-11-18 07:45:50|453.19|451.29|453.15|451.25|453.2|451.3|453.15|451.25|7
1731915960000|2024-11-18 07:46:00|453.14|451.24|452.99|451.09|453.14|451.24|452.99|451.09|16
1731915970000|2024-11-18 07:46:10|452.96|451.06|452.62|450.72|452.96|451.06|452.6|450.7|13
1731915980000|2024-11-18 07:46:20|452.7|450.8|452.72|450.82|452.76|450.86|452.7|450.8|12
1731915990000|2024-11-18 07:46:30|452.71|450.81|453.16|451.26|453.22|451.32|452.71|450.81|21
1731916000000|2024-11-18 07:46:40|453.15|451.25|453.16|451.26|453.18|451.28|453.15|451.25|8
1731916010000|2024-11-18 07:46:50|453.15|451.25|453.24|451.34|453.25|451.35|453.15|451.25|7
1731916020000|2024-11-18 07:47:00|453.23|451.33|453.37|451.47|453.41|451.51|453.23|451.33|18
1731916030000|2024-11-18 07:47:10|453.4|451.5|453.4|451.5|453.42|451.52|453.33|451.43|11
1731916040000|2024-11-18 07:47:20|453.39|451.49|453.52|451.62|453.52|451.62|453.37|451.47|9
1731916050000|2024-11-18 07:47:30|453.51|451.61|453.55|451.65|453.64|451.74|453.51|451.61|13
1731916060000|2024-11-18 07:47:40|453.54|451.64|453.48|451.58|453.54|451.64|453.48|451.58|9
1731916070000|2024-11-18 07:47:50|453.47|451.57|453.59|451.69|453.69|451.79|453.46|451.56|17
1731916080000|2024-11-18 07:48:00|453.58|451.68|453.6|451.7|453.6|451.7|453.54|451.64|14
1731916090000|2024-11-18 07:48:10|453.66|451.76|453.62|451.72|453.66|451.76|453.62|451.72|13
1731916100000|2024-11-18 07:48:20|453.61|451.71|453.46|451.56|453.61|451.71|453.45|451.55|10
1731916110000|2024-11-18 07:48:30|453.45|451.55|453.31|451.41|453.46|451.56|453.27|451.37|12
1731916120000|2024-11-18 07:48:40|453.3|451.4|453.3|451.4|453.32|451.42|453.3|451.4|7
1731916130000|2024-11-18 07:48:50|453.31|451.41|453.3|451.4|453.38|451.48|453.24|451.34|13
1731916140000|2024-11-18 07:49:00|453.29|451.39|453.22|451.32|453.29|451.39|453.22|451.32|5
1731916150000|2024-11-18 07:49:10|453.21|451.31|453.1|451.2|453.21|451.31|452.89|450.99|9
1731916160000|2024-11-18 07:49:20|453.11|451.21|453.08|451.18|453.12|451.22|453.08|451.18|8
1731916170000|2024-11-18 07:49:30|453.07|451.17|452.92|451.02|453.07|451.17|452.92|451.02|10
1731916180000|2024-11-18 07:49:40|452.93|451.03|452.85|450.95|452.95|451.05|452.78|450.88|11
1731916190000|2024-11-18 07:49:50|452.84|450.94|452.99|451.09|453.01|451.11|452.81|450.91|16
1731916200000|2024-11-18 07:50:00|453.04|451.14|453.01|451.11|453.05|451.15|453|451.1|12
1731916210000|2024-11-18 07:50:10|453|451.1|452.97|451.07|453|451.1|452.89|450.99|12
1731916220000|2024-11-18 07:50:20|452.98|451.08|453.02|451.12|453.04|451.14|452.93|451.03|13
1731916230000|2024-11-18 07:50:30|453.03|451.13|452.88|450.98|453.03|451.13|452.88|450.98|12
1731916240000|2024-11-18 07:50:40|452.87|450.97|452.7|450.8|452.87|450.97|452.7|450.8|13
1731916250000|2024-11-18 07:50:50|452.71|450.81|452.68|450.78|452.77|450.87|452.68|450.78|8
1731916260000|2024-11-18 07:51:00|452.69|450.79|452.67|450.77|452.71|450.81|452.67|450.77|8
1731916270000|2024-11-18 07:51:10|452.68|450.78|452.74|450.84|452.74|450.84|452.68|450.78|8
1731916280000|2024-11-18 07:51:20|452.75|450.85|452.88|450.98|452.9|451|452.75|450.85|11
1731916290000|2024-11-18 07:51:30|452.87|450.97|452.71|450.81|452.87|450.97|452.71|450.81|8
1731916300000|2024-11-18 07:51:40|452.72|450.82|452.76|450.86|452.76|450.86|452.71|450.81|11
1731916310000|2024-11-18 07:51:50|452.77|450.87|452.75|450.85|452.77|450.87|452.68|450.78|8
1731916320000|2024-11-18 07:52:00|452.74|450.84|452.31|450.41|452.74|450.84|452.31|450.41|19
1731916330000|2024-11-18 07:52:10|452.3|450.4|452.09|450.19|452.31|450.41|452.08|450.18|16
1731916340000|2024-11-18 07:52:20|452.08|450.18|452.02|450.12|452.11|450.21|452.01|450.11|8
1731916350000|2024-11-18 07:52:30|452.01|450.11|452|450.1|452.01|450.11|451.92|450.02|16
1731916360000|2024-11-18 07:52:40|452.01|450.11|451.94|450.04|452.02|450.12|451.94|450.04|5
1731916370000|2024-11-18 07:52:50|451.93|450.03|452.12|450.22|452.12|450.22|451.93|450.03|8
1731916380000|2024-11-18 07:53:00|452.13|450.23|452.13|450.23|452.13|450.23|452.1|450.2|7
1731916390000|2024-11-18 07:53:10|452.07|450.17|452.01|450.11|452.07|450.17|452.01|450.11|7
1731916400000|2024-11-18 07:53:20|452|450.1|452.01|450.11|452.23|450.33|451.83|449.93|20
1731916410000|2024-11-18 07:53:30|452|450.1|452.08|450.18|452.08|450.18|452|450.1|7
1731916420000|2024-11-18 07:53:40|452.07|450.17|452.09|450.19|452.15|450.25|452.02|450.12|10
1731916430000|2024-11-18 07:53:50|452.08|450.18|452.02|450.12|452.08|450.18|452.01|450.11|4
1731916440000|2024-11-18 07:54:00|452.03|450.13|452.13|450.23|452.14|450.24|452.02|450.12|10
1731916450000|2024-11-18 07:54:10|452.12|450.22|452.18|450.28|452.19|450.29|452.1|450.2|10
1731916460000|2024-11-18 07:54:20|452.19|450.29|452.29|450.39|452.33|450.43|452.17|450.27|15
1731916470000|2024-11-18 07:54:30|452.21|450.31|452.04|450.14|452.24|450.34|452.04|450.14|14
1731916480000|2024-11-18 07:54:40|452.03|450.13|452.05|450.15|452.05|450.15|452.03|450.13|5
1731916490000|2024-11-18 07:54:50|452.06|450.16|451.97|450.07|452.07|450.17|451.96|450.06|6
1731916500000|2024-11-18 07:55:00|451.96|450.06|451.92|450.02|451.97|450.07|451.87|449.97|11
1731916510000|2024-11-18 07:55:10|451.93|450.03|452|450.1|452.07|450.17|451.93|450.03|16
1731916520000|2024-11-18 07:55:20|451.99|450.09|451.93|450.03|452.01|450.11|451.93|450.03|12
1731916530000|2024-11-18 07:55:30|451.89|449.99|451.82|449.92|451.89|449.99|451.81|449.91|14
1731916540000|2024-11-18 07:55:40|451.81|449.91|451.76|449.86|451.82|449.92|451.76|449.86|7
1731916550000|2024-11-18 07:55:50|451.75|449.85|451.63|449.73|451.75|449.85|451.61|449.71|10
1731916560000|2024-11-18 07:56:00|451.62|449.72|451.66|449.76|451.67|449.77|451.58|449.68|15
1731916570000|2024-11-18 07:56:10|451.65|449.75|451.59|449.69|451.65|449.75|451.58|449.68|9
1731916580000|2024-11-18 07:56:20|451.7|449.8|451.71|449.81|451.75|449.85|451.61|449.71|6
1731916590000|2024-11-18 07:56:30|451.7|449.8|451.79|449.89|451.83|449.93|451.65|449.75|12
1731916600000|2024-11-18 07:56:40|451.78|449.88|451.64|449.74|451.79|449.89|451.63|449.73|13
1731916610000|2024-11-18 07:56:50|451.65|449.75|451.67|449.77|451.75|449.85|451.63|449.73|17
1731916620000|2024-11-18 07:57:00|451.66|449.76|451.74|449.84|451.75|449.85|451.66|449.76|11
1731916630000|2024-11-18 07:57:10|451.75|449.85|451.68|449.78|451.82|449.92|451.68|449.78|6
1731916640000|2024-11-18 07:57:20|451.69|449.79|451.7|449.8|451.82|449.92|451.69|449.79|11
1731916650000|2024-11-18 07:57:30|451.69|449.79|451.63|449.73|451.7|449.8|451.63|449.73|10
1731916660000|2024-11-18 07:57:40|451.62|449.72|451.57|449.67|451.62|449.72|451.57|449.67|6
1731916670000|2024-11-18 07:57:50|451.56|449.66|451.55|449.65|451.56|449.66|451.55|449.65|2
1731916680000|2024-11-18 07:58:00|451.24|449.34|451.24|449.34|451.27|449.37|451.23|449.33|6
1731916690000|2024-11-18 07:58:10|451.23|449.33|450.91|449.01|451.23|449.33|450.9|449|15
1731916700000|2024-11-18 07:58:20|450.9|449|450.82|448.92|450.91|449.01|450.82|448.92|13
1731916710000|2024-11-18 07:58:30|450.81|448.91|450.57|448.67|450.82|448.92|450.57|448.67|13
1731916720000|2024-11-18 07:58:40|450.56|448.66|450.61|448.71|450.62|448.72|450.55|448.65|10
1731916730000|2024-11-18 07:58:50|450.7|448.8|450.68|448.78|450.72|448.82|450.64|448.74|14
1731916740000|2024-11-18 07:59:00|450.69|448.79|450.76|448.86|450.77|448.87|450.68|448.78|5
1731916750000|2024-11-18 07:59:10|450.75|448.85|450.84|448.94|450.89|448.99|450.75|448.85|14
1731916760000|2024-11-18 07:59:20|450.85|448.95|450.95|449.05|450.95|449.05|450.85|448.95|11
1731916770000|2024-11-18 07:59:30|450.87|448.97|450.81|448.91|450.9|449|450.8|448.9|12
1731916780000|2024-11-18 07:59:40|450.93|449.03|450.86|448.96|450.93|449.03|450.85|448.95|5
1731916790000|2024-11-18 07:59:50|450.72|448.82|450.8|448.9|450.8|448.9|450.72|448.82|9
1731916800000|2024-11-18 08:00:00|450.96|449.06|450.96|449.06|450.98|449.08|450.94|449.04|16
1731916810000|2024-11-18 08:00:10|450.95|449.05|450.87|448.97|450.96|449.06|450.86|448.96|9
1731916820000|2024-11-18 08:00:20|450.86|448.96|450.72|448.82|450.86|448.96|450.71|448.81|8
1731916830000|2024-11-18 08:00:30|450.73|448.83|450.94|449.04|450.94|449.04|450.73|448.83|10
1731916840000|2024-11-18 08:00:40|450.93|449.03|451.11|449.21|451.11|449.21|450.93|449.03|8
1731916850000|2024-11-18 08:00:50|451.12|449.22|451.13|449.23|451.14|449.24|451.11|449.21|9
1731916860000|2024-11-18 08:01:00|451.12|449.22|451.2|449.3|451.22|449.32|450.93|449.03|21
1731916870000|2024-11-18 08:01:10|451.19|449.29|451.15|449.25|451.19|449.29|451.13|449.23|13
1731916880000|2024-11-18 08:01:20|451.27|449.37|451.26|449.36|451.28|449.38|451.25|449.35|10
1731916890000|2024-11-18 08:01:30|451.25|449.35|451.45|449.55|451.49|449.59|451.23|449.33|15
1731916900000|2024-11-18 08:01:40|451.44|449.54|451.44|449.54|451.46|449.56|451.42|449.52|11
1731916910000|2024-11-18 08:01:50|451.45|449.55|451.34|449.44|451.45|449.55|451.29|449.39|15
1731916920000|2024-11-18 08:02:00|451.3|449.4|451.14|449.24|451.3|449.4|451.1|449.2|9
1731916930000|2024-11-18 08:02:10|451.25|449.35|451.35|449.45|451.41|449.51|451.24|449.34|10
1731916940000|2024-11-18 08:02:20|451.36|449.46|451.13|449.23|451.36|449.46|451.13|449.23|18
1731916950000|2024-11-18 08:02:30|451.12|449.22|451.27|449.37|451.34|449.44|451.12|449.22|18
1731916960000|2024-11-18 08:02:40|451.26|449.36|451.34|449.44|451.43|449.53|451.25|449.35|9
1731916970000|2024-11-18 08:02:50|451.33|449.43|451.33|449.43|451.35|449.45|451.29|449.39|12
1731916980000|2024-11-18 08:03:00|451.34|449.44|451.3|449.4|451.45|449.55|451.25|449.35|11
1731916990000|2024-11-18 08:03:10|451.31|449.41|451.06|449.16|451.4|449.5|451.06|449.16|19
1731917000000|2024-11-18 08:03:20|451.05|449.15|450.85|448.95|451.05|449.15|450.85|448.95|14
1731917010000|2024-11-18 08:03:30|450.78|448.88|450.66|448.76|450.79|448.89|450.62|448.72|13
1731917020000|2024-11-18 08:03:40|450.65|448.75|450.68|448.78|450.8|448.9|450.65|448.75|12
1731917030000|2024-11-18 08:03:50|450.69|448.79|450.74|448.84|450.78|448.88|450.59|448.69|16
1731917040000|2024-11-18 08:04:00|450.73|448.83|450.72|448.82|450.73|448.83|450.71|448.81|8
1731917050000|2024-11-18 08:04:10|450.71|448.81|450.71|448.81|450.88|448.98|450.68|448.78|15
1731917060000|2024-11-18 08:04:20|450.7|448.8|450.63|448.73|450.7|448.8|450.62|448.72|10
1731917070000|2024-11-18 08:04:30|450.62|448.72|450.5|448.6|450.63|448.73|450.5|448.6|13
1731917080000|2024-11-18 08:04:40|450.49|448.59|450.51|448.61|450.54|448.64|450.48|448.58|6
1731917090000|2024-11-18 08:04:50|450.5|448.6|450.36|448.46|450.5|448.6|450.36|448.46|7
1731917100000|2024-11-18 08:05:00|450.35|448.45|450.29|448.39|450.35|448.45|450.17|448.27|17
1731917110000|2024-11-18 08:05:10|450.28|448.38|449.85|447.95|450.28|448.38|449.84|447.94|13
1731917120000|2024-11-18 08:05:20|449.84|447.94|449.73|447.83|449.85|447.95|449.73|447.83|13
1731917130000|2024-11-18 08:05:30|449.72|447.82|449.56|447.66|449.72|447.82|449.56|447.66|14
1731917140000|2024-11-18 08:05:40|449.57|447.67|449.66|447.76|449.66|447.76|449.55|447.65|15
1731917150000|2024-11-18 08:05:50|449.65|447.75|449.48|447.58|449.65|447.75|449.48|447.58|12
1731917160000|2024-11-18 08:06:00|449.58|447.68|449.75|447.85|449.77|447.87|449.5|447.6|17
1731917170000|2024-11-18 08:06:10|449.74|447.84|450.05|448.15|450.05|448.15|449.72|447.82|14
1731917180000|2024-11-18 08:06:20|450.04|448.14|450.01|448.11|450.07|448.17|450.01|448.11|14
1731917190000|2024-11-18 08:06:30|450|448.1|450.01|448.11|450.02|448.12|449.95|448.05|12
1731917200000|2024-11-18 08:06:40|450|448.1|449.73|447.83|450.01|448.11|449.73|447.83|17
1731917210000|2024-11-18 08:06:50|449.72|447.82|449.64|447.74|449.72|447.82|449.64|447.74|9
1731917220000|2024-11-18 08:07:00|449.63|447.73|449.55|447.65|449.73|447.83|449.55|447.65|13
1731917230000|2024-11-18 08:07:10|449.54|447.64|449.7|447.8|449.7|447.8|449.49|447.59|15
1731917240000|2024-11-18 08:07:20|449.71|447.81|449.97|448.07|449.99|448.09|449.71|447.81|16
1731917250000|2024-11-18 08:07:30|449.96|448.06|450.11|448.21|450.12|448.22|449.95|448.05|17
1731917260000|2024-11-18 08:07:40|450.1|448.2|450.43|448.53|450.43|448.53|450.1|448.2|13
1731917270000|2024-11-18 08:07:50|450.44|448.54|450.53|448.63|450.56|448.66|450.44|448.54|19
1731917280000|2024-11-18 08:08:00|450.52|448.62|450.56|448.66|450.57|448.67|450.47|448.57|15
1731917290000|2024-11-18 08:08:10|450.55|448.65|450.6|448.7|450.64|448.74|450.55|448.65|10
1731917300000|2024-11-18 08:08:20|450.61|448.71|450.79|448.89|450.79|448.89|450.6|448.7|19
1731917310000|2024-11-18 08:08:30|450.78|448.88|450.91|449.01|450.93|449.03|450.78|448.88|11
1731917320000|2024-11-18 08:08:40|450.9|449|450.87|448.97|450.91|449.01|450.85|448.95|12
1731917330000|2024-11-18 08:08:50|450.86|448.96|450.85|448.95|451.03|449.13|450.83|448.93|18
1731917340000|2024-11-18 08:09:00|450.82|448.92|450.68|448.78|450.85|448.95|450.68|448.78|17
1731917350000|2024-11-18 08:09:10|450.62|448.72|450.56|448.66|450.62|448.72|450.5|448.6|16
1731917360000|2024-11-18 08:09:20|450.65|448.75|450.65|448.75|450.68|448.78|450.59|448.69|12
1731917370000|2024-11-18 08:09:30|450.64|448.74|450.4|448.5|450.64|448.74|450.4|448.5|13
1731917380000|2024-11-18 08:09:40|450.39|448.49|450.23|448.33|450.4|448.5|450.21|448.31|11
1731917390000|2024-11-18 08:09:50|450.22|448.32|450.31|448.41|450.34|448.44|450.21|448.31|11
1731917400000|2024-11-18 08:10:00|450.3|448.4|450.19|448.29|450.3|448.4|450.19|448.29|14
1731917410000|2024-11-18 08:10:10|450.18|448.28|450.42|448.52|450.44|448.54|450.17|448.27|12
1731917420000|2024-11-18 08:10:20|450.43|448.53|450.11|448.21|450.43|448.53|450.11|448.21|16
1731917430000|2024-11-18 08:10:30|450.1|448.2|450.05|448.15|450.1|448.2|449.99|448.09|14
1731917440000|2024-11-18 08:10:40|450.04|448.14|450.07|448.17|450.1|448.2|450.03|448.13|13
1731917450000|2024-11-18 08:10:50|450.06|448.16|450.19|448.29|450.22|448.32|450.06|448.16|13
1731917460000|2024-11-18 08:11:00|450.18|448.28|450.22|448.32|450.25|448.35|450.16|448.26|14
1731917470000|2024-11-18 08:11:10|450.21|448.31|449.97|448.07|450.21|448.31|449.95|448.05|12
1731917480000|2024-11-18 08:11:20|449.96|448.06|449.97|448.07|449.97|448.07|449.89|447.99|14
1731917490000|2024-11-18 08:11:30|449.98|448.08|450.17|448.27|450.2|448.3|449.98|448.08|14
1731917500000|2024-11-18 08:11:40|450.18|448.28|450.17|448.27|450.2|448.3|450.17|448.27|12
1731917510000|2024-11-18 08:11:50|450.18|448.28|450.37|448.47|450.39|448.49|450.18|448.28|14
1731917520000|2024-11-18 08:12:00|450.53|448.63|450.36|448.46|450.53|448.63|450.36|448.46|15
1731917530000|2024-11-18 08:12:10|450.35|448.45|450.4|448.5|450.4|448.5|450.34|448.44|10
1731917540000|2024-11-18 08:12:20|450.41|448.51|450.54|448.64|450.54|448.64|450.41|448.51|11
1731917550000|2024-11-18 08:12:30|450.55|448.65|450.63|448.73|450.63|448.73|450.55|448.65|8
1731917560000|2024-11-18 08:12:40|450.62|448.72|450.36|448.46|450.63|448.73|450.35|448.45|17
1731917570000|2024-11-18 08:12:50|450.35|448.45|450.49|448.59|450.49|448.59|450.35|448.45|9
1731917580000|2024-11-18 08:13:00|450.5|448.6|450.76|448.86|450.76|448.86|450.5|448.6|15
1731917590000|2024-11-18 08:13:10|450.75|448.85|450.66|448.76|450.75|448.85|450.66|448.76|14
1731917600000|2024-11-18 08:13:20|450.6|448.7|450.38|448.48|450.61|448.71|450.29|448.39|15
1731917610000|2024-11-18 08:13:30|450.39|448.49|450.61|448.71|450.62|448.72|450.39|448.49|15
1731917620000|2024-11-18 08:13:40|450.62|448.72|450.68|448.78|450.68|448.78|450.61|448.71|7
1731917630000|2024-11-18 08:13:50|450.69|448.79|450.87|448.97|450.87|448.97|450.67|448.77|11
1731917640000|2024-11-18 08:14:00|450.86|448.96|450.76|448.86|450.86|448.96|450.76|448.86|14
1731917650000|2024-11-18 08:14:10|450.75|448.85|450.6|448.7|450.75|448.85|450.53|448.63|13
1731917660000|2024-11-18 08:14:20|450.59|448.69|450.72|448.82|450.72|448.82|450.58|448.68|13
1731917670000|2024-11-18 08:14:30|450.73|448.83|450.96|449.06|450.98|449.08|450.73|448.83|13
1731917680000|2024-11-18 08:14:40|450.97|449.07|451.2|449.3|451.21|449.31|450.97|449.07|21
1731917690000|2024-11-18 08:14:50|451.19|449.29|451.2|449.3|451.2|449.3|451.18|449.28|12
1731917700000|2024-11-18 08:15:00|451.19|449.29|451.18|449.28|451.21|449.31|451.17|449.27|10
1731917710000|2024-11-18 08:15:10|451.08|449.18|451.11|449.21|451.16|449.26|451.05|449.15|12
1731917720000|2024-11-18 08:15:20|451.1|449.2|451.16|449.26|451.16|449.26|451.05|449.15|15
1731917730000|2024-11-18 08:15:30|451.15|449.25|451.56|449.66|451.56|449.66|451.15|449.25|20
1731917740000|2024-11-18 08:15:40|451.57|449.67|451.64|449.74|451.66|449.76|451.57|449.67|17
1731917750000|2024-11-18 08:15:50|451.65|449.75|451.46|449.56|451.66|449.76|451.46|449.56|14
1731917760000|2024-11-18 08:16:00|451.28|449.38|451.34|449.44|451.37|449.47|451.1|449.2|15
1731917770000|2024-11-18 08:16:10|451.33|449.43|451.27|449.37|451.33|449.43|451.27|449.37|13
1731917780000|2024-11-18 08:16:20|451.26|449.36|451.36|449.46|451.36|449.46|451.2|449.3|14
1731917790000|2024-11-18 08:16:30|451.35|449.45|451.55|449.65|451.55|449.65|451.35|449.45|14
1731917800000|2024-11-18 08:16:40|451.54|449.64|451.61|449.71|451.61|449.71|451.54|449.64|12
1731917810000|2024-11-18 08:16:50|451.65|449.75|451.29|449.39|451.65|449.75|451.29|449.39|16
1731917820000|2024-11-18 08:17:00|451.27|449.37|451.5|449.6|451.5|449.6|451.27|449.37|24
1731917830000|2024-11-18 08:17:10|451.51|449.61|451.9|450|451.9|450|451.51|449.61|17
1731917840000|2024-11-18 08:17:20|451.89|449.99|451.88|449.98|451.89|449.99|451.84|449.94|8
1731917850000|2024-11-18 08:17:30|451.87|449.97|451.9|450|451.93|450.03|451.87|449.97|13
1731917860000|2024-11-18 08:17:40|451.95|450.05|452.28|450.38|452.28|450.38|451.95|450.05|18
1731917870000|2024-11-18 08:17:50|452.29|450.39|452.45|450.55|452.54|450.64|452.29|450.39|21
1731917880000|2024-11-18 08:18:00|452.48|450.58|452.56|450.66|452.56|450.66|452.45|450.55|10
1731917890000|2024-11-18 08:18:10|452.48|450.58|452.58|450.68|452.6|450.7|452.48|450.58|14
1731917900000|2024-11-18 08:18:20|452.57|450.67|452.19|450.29|452.57|450.67|452.19|450.29|18
1731917910000|2024-11-18 08:18:30|452.26|450.36|452.15|450.25|452.26|450.36|452.15|450.25|11
1731917920000|2024-11-18 08:18:40|452.14|450.24|451.86|449.96|452.14|450.24|451.86|449.96|10
1731917930000|2024-11-18 08:18:50|451.85|449.95|451.94|450.04|452.02|450.12|451.82|449.92|11
1731917940000|2024-11-18 08:19:00|451.93|450.03|452.04|450.14|452.07|450.17|451.93|450.03|18
1731917950000|2024-11-18 08:19:10|452.03|450.13|452.3|450.4|452.3|450.4|452.03|450.13|16
1731917960000|2024-11-18 08:19:20|452.35|450.45|452.49|450.59|452.54|450.64|452.35|450.45|19
1731917970000|2024-11-18 08:19:30|452.48|450.58|452.5|450.6|452.53|450.63|452.48|450.58|17
1731917980000|2024-11-18 08:19:40|452.49|450.59|452.49|450.59|452.5|450.6|452.37|450.47|15
1731917990000|2024-11-18 08:19:50|452.48|450.58|452.48|450.58|452.51|450.61|452.44|450.54|14
1731918000000|2024-11-18 08:20:00|452.47|450.57|452.53|450.63|452.55|450.65|452.45|450.55|14
1731918010000|2024-11-18 08:20:10|452.52|450.62|452.3|450.4|452.52|450.62|452.26|450.36|15
1731918020000|2024-11-18 08:20:20|452.34|450.44|452.56|450.66|452.56|450.66|452.34|450.44|17
1731918030000|2024-11-18 08:20:30|452.57|450.67|452.59|450.69|452.59|450.69|452.55|450.65|7
1731918040000|2024-11-18 08:20:40|452.58|450.68|452.41|450.51|452.58|450.68|452.41|450.51|9
1731918050000|2024-11-18 08:20:50|452.4|450.5|452.43|450.53|452.48|450.58|452.4|450.5|11
1731918060000|2024-11-18 08:21:00|452.44|450.54|452.27|450.37|452.44|450.54|452.2|450.3|14
1731918070000|2024-11-18 08:21:10|452.31|450.41|452.36|450.46|452.36|450.46|452.31|450.41|10
1731918080000|2024-11-18 08:21:20|452.37|450.47|452.3|450.4|452.39|450.49|452.26|450.36|11
1731918090000|2024-11-18 08:21:30|452.31|450.41|452.11|450.21|452.32|450.42|452.11|450.21|10
1731918100000|2024-11-18 08:21:40|452.1|450.2|452.17|450.27|452.17|450.27|452.09|450.19|9
1731918110000|2024-11-18 08:21:50|452.16|450.26|452.23|450.33|452.26|450.36|452.16|450.26|11
1731918120000|2024-11-18 08:22:00|452.22|450.32|452.62|450.72|452.62|450.72|452.22|450.32|15
1731918130000|2024-11-18 08:22:10|452.59|450.69|452.65|450.75|452.66|450.76|452.54|450.64|12
1731918140000|2024-11-18 08:22:20|452.66|450.76|452.8|450.9|452.8|450.9|452.63|450.73|13
1731918150000|2024-11-18 08:22:30|452.79|450.89|452.82|450.92|452.91|451.01|452.78|450.88|19
1731918160000|2024-11-18 08:22:40|452.9|451|452.95|451.05|452.99|451.09|452.89|450.99|9
1731918170000|2024-11-18 08:22:50|452.94|451.04|452.69|450.79|452.94|451.04|452.69|450.79|15
1731918180000|2024-11-18 08:23:00|452.68|450.78|452.7|450.8|452.7|450.8|452.68|450.78|7
1731918190000|2024-11-18 08:23:10|452.81|450.91|452.7|450.8|452.81|450.91|452.7|450.8|15
1731918200000|2024-11-18 08:23:20|452.69|450.79|452.57|450.67|452.7|450.8|452.57|450.67|14
1731918210000|2024-11-18 08:23:30|452.59|450.69|452.48|450.58|452.6|450.7|452.44|450.54|15
1731918220000|2024-11-18 08:23:40|452.47|450.57|452.29|450.39|452.47|450.57|452.18|450.28|14
1731918230000|2024-11-18 08:23:50|452.15|450.25|451.97|450.07|452.16|450.26|451.97|450.07|15
1731918240000|2024-11-18 08:24:00|451.96|450.06|451.6|449.7|451.96|450.06|451.59|449.69|16
1731918250000|2024-11-18 08:24:10|451.61|449.71|451.67|449.77|451.73|449.83|451.61|449.71|13
1731918260000|2024-11-18 08:24:20|451.66|449.76|451.56|449.66|451.66|449.76|451.56|449.66|9
1731918270000|2024-11-18 08:24:30|451.57|449.67|451.81|449.91|451.89|449.99|451.57|449.67|17
1731918280000|2024-11-18 08:24:40|451.84|449.94|451.83|449.93|451.89|449.99|451.83|449.93|12
1731918290000|2024-11-18 08:24:50|451.85|449.95|452.01|450.11|452.01|450.11|451.85|449.95|11
1731918300000|2024-11-18 08:25:00|452|450.1|451.94|450.04|452|450.1|451.93|450.03|11
1731918310000|2024-11-18 08:25:10|451.97|450.07|451.99|450.09|452|450.1|451.95|450.05|9
1731918320000|2024-11-18 08:25:20|451.98|450.08|451.77|449.87|451.98|450.08|451.77|449.87|9
1731918330000|2024-11-18 08:25:30|451.76|449.86|451.71|449.81|451.76|449.86|451.71|449.81|14
1731918340000|2024-11-18 08:25:40|451.72|449.82|451.56|449.66|451.73|449.83|451.56|449.66|11
1731918350000|2024-11-18 08:25:50|451.55|449.65|451.43|449.53|451.55|449.65|451.42|449.52|10
1731918360000|2024-11-18 08:26:00|451.36|449.46|451.4|449.5|451.4|449.5|451.36|449.46|5
1731918370000|2024-11-18 08:26:10|451.38|449.48|451.31|449.41|451.43|449.53|451.22|449.32|16
1731918380000|2024-11-18 08:26:20|451.32|449.42|451.26|449.36|451.32|449.42|451.26|449.36|4
1731918390000|2024-11-18 08:26:30|451.3|449.4|451.31|449.41|451.31|449.41|451.26|449.36|7
1731918400000|2024-11-18 08:26:40|451.32|449.42|451.35|449.45|451.35|449.45|451.32|449.42|4
1731918410000|2024-11-18 08:26:50|451.36|449.46|451.25|449.35|451.36|449.46|451.23|449.33|9
1731918420000|2024-11-18 08:27:00|451.26|449.36|451.15|449.25|451.32|449.42|451.15|449.25|21
1731918430000|2024-11-18 08:27:10|451.14|449.24|451.03|449.13|451.14|449.24|451|449.1|14
1731918440000|2024-11-18 08:27:20|451.02|449.12|450.94|449.04|451.03|449.13|450.93|449.03|11
1731918450000|2024-11-18 08:27:30|450.98|449.08|451.04|449.14|451.09|449.19|450.95|449.05|11
1731918460000|2024-11-18 08:27:40|451.03|449.13|451|449.1|451.03|449.13|450.97|449.07|11
1731918470000|2024-11-18 08:27:50|450.99|449.09|451|449.1|451.05|449.15|450.99|449.09|9
1731918480000|2024-11-18 08:28:00|451.01|449.11|451.17|449.27|451.17|449.27|451|449.1|9
1731918490000|2024-11-18 08:28:10|451.16|449.26|451.2|449.3|451.22|449.32|451.16|449.26|8
1731918500000|2024-11-18 08:28:20|451.27|449.37|451.18|449.28|451.27|449.37|451.18|449.28|13
1731918510000|2024-11-18 08:28:30|451.19|449.29|451.11|449.21|451.3|449.4|451.1|449.2|16
1731918520000|2024-11-18 08:28:40|451.1|449.2|451.01|449.11|451.13|449.23|451.01|449.11|13
1731918530000|2024-11-18 08:28:50|451|449.1|450.78|448.88|451.04|449.14|450.76|448.86|12
1731918540000|2024-11-18 08:29:00|450.77|448.87|450.68|448.78|450.77|448.87|450.68|448.78|15
1731918550000|2024-11-18 08:29:10|450.67|448.77|450.63|448.73|450.67|448.77|450.57|448.67|9
1731918560000|2024-11-18 08:29:20|450.62|448.72|450.69|448.79|450.73|448.83|450.62|448.72|10
1731918570000|2024-11-18 08:29:30|450.7|448.8|450.63|448.73|450.79|448.89|450.63|448.73|11
1731918580000|2024-11-18 08:29:40|450.62|448.72|450.53|448.63|450.62|448.72|450.49|448.59|11
1731918590000|2024-11-18 08:29:50|450.52|448.62|450.36|448.46|450.59|448.69|450.36|448.46|12
1731918600000|2024-11-18 08:30:00|450.44|448.54|450.5|448.6|450.51|448.61|450.44|448.54|11
1731918610000|2024-11-18 08:30:10|450.49|448.59|450.51|448.61|450.52|448.62|450.45|448.55|7
1731918620000|2024-11-18 08:30:20|450.5|448.6|450.24|448.34|450.51|448.61|450.24|448.34|14
1731918630000|2024-11-18 08:30:30|450.25|448.35|450.4|448.5|450.41|448.51|450.25|448.35|11
1731918640000|2024-11-18 08:30:40|450.39|448.49|450.46|448.56|450.49|448.59|450.38|448.48|11
1731918650000|2024-11-18 08:30:50|450.45|448.55|450.2|448.3|450.45|448.55|450.2|448.3|15
1731918660000|2024-11-18 08:31:00|450.19|448.29|450.25|448.35|450.25|448.35|450.15|448.25|7
1731918670000|2024-11-18 08:31:10|450.24|448.34|450.16|448.26|450.24|448.34|450.16|448.26|9
1731918680000|2024-11-18 08:31:20|450.2|448.3|450.26|448.36|450.29|448.39|450.2|448.3|12
1731918690000|2024-11-18 08:31:30|450.25|448.35|450.28|448.38|450.36|448.46|450.25|448.35|9
1731918700000|2024-11-18 08:31:40|450.27|448.37|450.26|448.36|450.27|448.37|450.25|448.35|8
1731918710000|2024-11-18 08:31:50|450.28|448.38|450.46|448.56|450.47|448.57|450.28|448.38|13
1731918720000|2024-11-18 08:32:00|450.45|448.55|450.42|448.52|450.46|448.56|450.42|448.52|12
1731918730000|2024-11-18 08:32:10|450.41|448.51|450.38|448.48|450.41|448.51|450.31|448.41|13
1731918740000|2024-11-18 08:32:20|450.37|448.47|450.17|448.27|450.37|448.47|450.16|448.26|16
1731918750000|2024-11-18 08:32:30|450.24|448.34|450.22|448.32|450.24|448.34|450.21|448.31|15
1731918760000|2024-11-18 08:32:40|450.11|448.21|449.91|448.01|450.12|448.22|449.89|447.99|14
1731918770000|2024-11-18 08:32:50|449.9|448|449.97|448.07|450.01|448.11|449.9|448|15
1731918780000|2024-11-18 08:33:00|449.96|448.06|449.99|448.09|450|448.1|449.88|447.98|16
1731918790000|2024-11-18 08:33:10|450|448.1|449.82|447.92|450|448.1|449.82|447.92|15
1731918800000|2024-11-18 08:33:20|449.81|447.91|449.7|447.8|449.82|447.92|449.7|447.8|16
1731918810000|2024-11-18 08:33:30|449.69|447.79|449.51|447.61|449.7|447.8|449.51|447.61|13
1731918820000|2024-11-18 08:33:40|449.45|447.55|449.31|447.41|449.52|447.62|449.31|447.41|15
1731918830000|2024-11-18 08:33:50|449.3|447.4|449.18|447.28|449.3|447.4|449.18|447.28|12
1731918840000|2024-11-18 08:34:00|449.17|447.27|449.2|447.3|449.2|447.3|449.03|447.13|15
1731918850000|2024-11-18 08:34:10|449.19|447.29|448.29|446.39|449.19|447.29|448.29|446.39|23
1731918860000|2024-11-18 08:34:20|448.28|446.38|448.3|446.4|448.31|446.41|448.27|446.37|11
1731918870000|2024-11-18 08:34:30|448.29|446.39|448.14|446.24|448.43|446.53|448.14|446.24|18
1731918880000|2024-11-18 08:34:40|448.13|446.23|448.16|446.26|448.26|446.36|448.09|446.19|13
1731918890000|2024-11-18 08:34:50|448.15|446.25|448.23|446.33|448.24|446.34|448.14|446.24|14
1731918900000|2024-11-18 08:35:00|448.22|446.32|448.15|446.25|448.22|446.32|448.15|446.25|11
1731918910000|2024-11-18 08:35:10|448.16|446.26|448.25|446.35|448.36|446.46|448.16|446.26|14
1731918920000|2024-11-18 08:35:20|448.24|446.34|448.3|446.4|448.39|446.49|448.24|446.34|13
1731918930000|2024-11-18 08:35:30|448.31|446.41|448.2|446.3|448.31|446.41|448.13|446.23|17
1731918940000|2024-11-18 08:35:40|448.19|446.29|448.29|446.39|448.31|446.41|448.17|446.27|10
1731918950000|2024-11-18 08:35:50|448.3|446.4|448.3|446.4|448.3|446.4|448.26|446.36|11
1731918960000|2024-11-18 08:36:00|448.4|446.5|448.3|446.4|448.4|446.5|448.26|446.36|12
1731918970000|2024-11-18 08:36:10|448.29|446.39|448.06|446.16|448.29|446.39|448.06|446.16|15
1731918980000|2024-11-18 08:36:20|448.05|446.15|447.94|446.04|448.05|446.15|447.94|446.04|14
1731918990000|2024-11-18 08:36:30|447.93|446.03|448.18|446.28|448.18|446.28|447.92|446.02|12
1731919000000|2024-11-18 08:36:40|448.17|446.27|448.02|446.12|448.2|446.3|448.02|446.12|14
1731919010000|2024-11-18 08:36:50|448.01|446.11|447.9|446|448.01|446.11|447.9|446|12
1731919020000|2024-11-18 08:37:00|447.7|445.8|447.14|445.24|447.7|445.8|447.14|445.24|13
1731919030000|2024-11-18 08:37:10|447.15|445.25|447.52|445.62|447.52|445.62|447.15|445.25|22
1731919040000|2024-11-18 08:37:20|447.51|445.61|447.52|445.62|447.57|445.67|447.49|445.59|15
1731919050000|2024-11-18 08:37:30|447.57|445.67|447.63|445.73|447.66|445.76|447.52|445.62|12
1731919060000|2024-11-18 08:37:40|447.64|445.74|447.8|445.9|447.82|445.92|447.63|445.73|9
1731919070000|2024-11-18 08:37:50|447.79|445.89|448.03|446.13|448.07|446.17|447.78|445.88|16
1731919080000|2024-11-18 08:38:00|448.02|446.12|447.88|445.98|448.03|446.13|447.88|445.98|12
1731919090000|2024-11-18 08:38:10|447.89|445.99|447.93|446.03|447.94|446.04|447.88|445.98|10
1731919100000|2024-11-18 08:38:20|447.94|446.04|447.97|446.07|447.99|446.09|447.93|446.03|9
1731919110000|2024-11-18 08:38:30|447.88|445.98|447.78|445.88|447.88|445.98|447.78|445.88|8
1731919120000|2024-11-18 08:38:40|447.76|445.86|447.65|445.75|447.78|445.88|447.63|445.73|12
1731919130000|2024-11-18 08:38:50|447.68|445.78|447.8|445.9|447.85|445.95|447.68|445.78|17
1731919140000|2024-11-18 08:39:00|447.79|445.89|447.79|445.89|447.79|445.89|447.77|445.87|7
1731919150000|2024-11-18 08:39:10|447.8|445.9|447.97|446.07|447.97|446.07|447.8|445.9|6
1731919160000|2024-11-18 08:39:20|447.96|446.06|447.97|446.07|447.97|446.07|447.92|446.02|12
1731919170000|2024-11-18 08:39:30|447.96|446.06|447.71|445.81|447.96|446.06|447.71|445.81|9
1731919180000|2024-11-18 08:39:40|447.7|445.8|447.58|445.68|447.7|445.8|447.49|445.59|12
1731919190000|2024-11-18 08:39:50|447.57|445.67|447.58|445.68|447.58|445.68|447.56|445.66|10
1731919200000|2024-11-18 08:40:00|447.63|445.73|447.57|445.67|447.73|445.83|447.57|445.67|18
1731919210000|2024-11-18 08:40:10|447.56|445.66|447.74|445.84|447.75|445.85|447.52|445.62|16
1731919220000|2024-11-18 08:40:20|447.73|445.83|448.03|446.13|448.06|446.16|447.73|445.83|18
1731919230000|2024-11-18 08:40:30|448.04|446.14|448.15|446.25|448.16|446.26|448.04|446.14|14
1731919240000|2024-11-18 08:40:40|448.23|446.33|448.19|446.29|448.3|446.4|448.19|446.29|12
1731919250000|2024-11-18 08:40:50|448.18|446.28|448.17|446.27|448.19|446.29|448.16|446.26|16
1731919260000|2024-11-18 08:41:00|448.06|446.16|448.07|446.17|448.08|446.18|448.06|446.16|10
1731919270000|2024-11-18 08:41:10|448.19|446.29|448.26|446.36|448.34|446.44|448.12|446.22|19
1731919280000|2024-11-18 08:41:20|448.27|446.37|448.32|446.42|448.33|446.43|448.26|446.36|10
1731919290000|2024-11-18 08:41:30|448.31|446.41|448.32|446.42|448.36|446.46|448.31|446.41|13
1731919300000|2024-11-18 08:41:40|448.33|446.43|448.1|446.2|448.34|446.44|448.09|446.19|13
1731919310000|2024-11-18 08:41:50|448.09|446.19|448.36|446.46|448.36|446.46|448.09|446.19|9
1731919320000|2024-11-18 08:42:00|448.21|446.31|448.2|446.3|448.22|446.32|448.19|446.29|14
1731919330000|2024-11-18 08:42:10|448.19|446.29|447.97|446.07|448.19|446.29|447.97|446.07|11
1731919340000|2024-11-18 08:42:20|448.08|446.18|448.14|446.24|448.14|446.24|448.04|446.14|13
1731919350000|2024-11-18 08:42:30|448.15|446.25|448.31|446.41|448.31|446.41|448.15|446.25|13
1731919360000|2024-11-18 08:42:40|448.47|446.57|448.5|446.6|448.53|446.63|448.47|446.57|14
1731919370000|2024-11-18 08:42:50|448.51|446.61|448.57|446.67|448.59|446.69|448.51|446.61|7
1731919380000|2024-11-18 08:43:00|448.63|446.73|448.68|446.78|448.69|446.79|448.6|446.7|16
1731919390000|2024-11-18 08:43:10|448.67|446.77|448.74|446.84|448.76|446.86|448.67|446.77|10
1731919400000|2024-11-18 08:43:20|448.78|446.88|448.87|446.97|448.91|447.01|448.78|446.88|14
1731919410000|2024-11-18 08:43:30|448.86|446.96|449.04|447.14|449.04|447.14|448.86|446.96|13
1731919420000|2024-11-18 08:43:40|449.11|447.21|449.1|447.2|449.17|447.27|449.09|447.19|16
1731919430000|2024-11-18 08:43:50|449.09|447.19|449.1|447.2|449.1|447.2|449.09|447.19|2
1731919440000|2024-11-18 08:44:00|449.11|447.21|449.37|447.47|449.37|447.47|449.11|447.21|9
1731919450000|2024-11-18 08:44:10|449.38|447.48|449.38|447.48|449.39|447.49|449.35|447.45|11
1731919460000|2024-11-18 08:44:20|449.37|447.47|449.55|447.65|449.59|447.69|449.37|447.47|15
1731919470000|2024-11-18 08:44:30|449.56|447.66|449.8|447.9|449.84|447.94|449.56|447.66|17
1731919480000|2024-11-18 08:44:40|449.79|447.89|450.1|448.2|450.1|448.2|449.77|447.87|10
1731919490000|2024-11-18 08:44:50|450.07|448.17|449.78|447.88|450.07|448.17|449.78|447.88|15
1731919500000|2024-11-18 08:45:00|449.77|447.87|449.4|447.5|449.77|447.87|449.4|447.5|19
1731919510000|2024-11-18 08:45:10|449.41|447.51|449.49|447.59|449.49|447.59|449.37|447.47|13
1731919520000|2024-11-18 08:45:20|449.48|447.58|449.59|447.69|449.62|447.72|449.45|447.55|18
1731919530000|2024-11-18 08:45:30|449.58|447.68|449.52|447.62|449.58|447.68|449.52|447.62|13
1731919540000|2024-11-18 08:45:40|449.53|447.63|449.35|447.45|449.53|447.63|449.32|447.42|12
1731919550000|2024-11-18 08:45:50|449.34|447.44|449.2|447.3|449.34|447.44|449.2|447.3|13
1731919560000|2024-11-18 08:46:00|449.19|447.29|449.02|447.12|449.19|447.29|449.01|447.11|17
1731919570000|2024-11-18 08:46:10|449.01|447.11|449.5|447.6|449.51|447.61|449.01|447.11|18
1731919580000|2024-11-18 08:46:20|449.49|447.59|449.47|447.57|449.51|447.61|449.46|447.56|13
1731919590000|2024-11-18 08:46:30|449.62|447.72|449.69|447.79|449.69|447.79|449.56|447.66|14
1731919600000|2024-11-18 08:46:40|449.68|447.78|449.66|447.76|449.7|447.8|449.66|447.76|13
1731919610000|2024-11-18 08:46:50|449.67|447.77|449.43|447.53|449.67|447.77|449.43|447.53|14
1731919620000|2024-11-18 08:47:00|449.42|447.52|449.68|447.78|449.68|447.78|449.41|447.51|16
1731919630000|2024-11-18 08:47:10|449.67|447.77|449.65|447.75|449.67|447.77|449.64|447.74|9
1731919640000|2024-11-18 08:47:20|449.66|447.76|449.63|447.73|449.78|447.88|449.63|447.73|14
1731919650000|2024-11-18 08:47:30|449.62|447.72|449.48|447.58|449.62|447.72|449.48|447.58|11
1731919660000|2024-11-18 08:47:40|449.47|447.57|449.25|447.35|449.47|447.57|449.25|447.35|9
1731919670000|2024-11-18 08:47:50|449.24|447.34|449.24|447.34|449.33|447.43|449.2|447.3|17
1731919680000|2024-11-18 08:48:00|449.25|447.35|449.37|447.47|449.39|447.49|449.23|447.33|13
1731919690000|2024-11-18 08:48:10|449.38|447.48|449.19|447.29|449.38|447.48|449.19|447.29|15
1731919700000|2024-11-18 08:48:20|449.1|447.2|449.09|447.19|449.11|447.21|449.08|447.18|12
1731919710000|2024-11-18 08:48:30|449.1|447.2|448.96|447.06|449.1|447.2|448.93|447.03|11
1731919720000|2024-11-18 08:48:40|448.97|447.07|449.11|447.21|449.11|447.21|448.97|447.07|10
1731919730000|2024-11-18 08:48:50|449.21|447.31|449.25|447.35|449.37|447.47|449.18|447.28|18
1731919740000|2024-11-18 08:49:00|449.3|447.4|449.35|447.45|449.35|447.45|449.27|447.37|12
1731919750000|2024-11-18 08:49:10|449.44|447.54|449.2|447.3|449.51|447.61|449.19|447.29|13
1731919760000|2024-11-18 08:49:20|449.21|447.31|449.19|447.29|449.22|447.32|449.19|447.29|9
1731919770000|2024-11-18 08:49:30|449.2|447.3|449.33|447.43|449.37|447.47|449.19|447.29|13
1731919780000|2024-11-18 08:49:40|449.32|447.42|449.55|447.65|449.55|447.65|449.18|447.28|16
1731919790000|2024-11-18 08:49:50|449.56|447.66|449.48|447.58|449.56|447.66|449.48|447.58|9
1731919800000|2024-11-18 08:50:00|449.47|447.57|449.34|447.44|449.48|447.58|449.34|447.44|12
1731919810000|2024-11-18 08:50:10|449.35|447.45|449.34|447.44|449.36|447.46|449.23|447.33|16
1731919820000|2024-11-18 08:50:20|449.33|447.43|449.34|447.44|449.34|447.44|449.31|447.41|10
1731919830000|2024-11-18 08:50:30|449.38|447.48|449.45|447.55|449.52|447.62|449.38|447.48|14
1731919840000|2024-11-18 08:50:40|449.47|447.57|449.39|447.49|449.47|447.57|449.39|447.49|9
1731919850000|2024-11-18 08:50:50|449.5|447.6|449.32|447.42|449.51|447.61|449.32|447.42|15
1731919860000|2024-11-18 08:51:00|449.31|447.41|449.37|447.47|449.37|447.47|449.31|447.41|5
1731919870000|2024-11-18 08:51:10|449.48|447.58|449.47|447.57|449.56|447.66|449.47|447.57|13
1731919880000|2024-11-18 08:51:20|449.48|447.58|449.66|447.76|449.67|447.77|449.46|447.56|14
1731919890000|2024-11-18 08:51:30|449.65|447.75|449.65|447.75|449.67|447.77|449.6|447.7|13
1731919900000|2024-11-18 08:51:40|449.64|447.74|449.65|447.75|449.65|447.75|449.62|447.72|6
1731919910000|2024-11-18 08:51:50|449.53|447.63|449.46|447.56|449.53|447.63|449.44|447.54|11
1731919920000|2024-11-18 08:52:00|449.45|447.55|449.31|447.41|449.45|447.55|449.27|447.37|9
1731919930000|2024-11-18 08:52:10|449.32|447.42|449.41|447.51|449.41|447.51|449.3|447.4|6
1731919940000|2024-11-18 08:52:20|449.42|447.52|449.51|447.61|449.52|447.62|449.41|447.51|9
1731919950000|2024-11-18 08:52:30|449.52|447.62|449.5|447.6|449.52|447.62|449.49|447.59|10
1731919960000|2024-11-18 08:52:40|449.51|447.61|449.43|447.53|449.51|447.61|449.41|447.51|9
1731919970000|2024-11-18 08:52:50|449.38|447.48|449.39|447.49|449.44|447.54|449.37|447.47|5
1731919980000|2024-11-18 08:53:00|449.38|447.48|449.38|447.48|449.38|447.48|449.38|447.48|1
1731919990000|2024-11-18 08:53:10|449.39|447.49|449.37|447.47|449.39|447.49|449.37|447.47|3
1731920000000|2024-11-18 08:53:20|449.36|447.46|449.17|447.27|449.36|447.46|449.16|447.26|14
1731920010000|2024-11-18 08:53:30|449.18|447.28|448.94|447.04|449.19|447.29|448.86|446.96|16
1731920020000|2024-11-18 08:53:40|448.95|447.05|448.97|447.07|448.97|447.07|448.95|447.05|5
1731920030000|2024-11-18 08:53:50|449.03|447.13|449.07|447.17|449.07|447.17|449.01|447.11|9
1731920040000|2024-11-18 08:54:00|449.06|447.16|449.12|447.22|449.15|447.25|449.05|447.15|15
1731920050000|2024-11-18 08:54:10|449.11|447.21|449.03|447.13|449.12|447.22|449.03|447.13|6
1731920060000|2024-11-18 08:54:20|449.04|447.14|448.87|446.97|449.04|447.14|448.81|446.91|9
1731920070000|2024-11-18 08:54:30|448.88|446.98|448.93|447.03|448.93|447.03|448.88|446.98|8
1731920080000|2024-11-18 08:54:40|448.94|447.04|448.83|446.93|448.94|447.04|448.83|446.93|10
1731920090000|2024-11-18 08:54:50|448.84|446.94|448.95|447.05|448.95|447.05|448.82|446.92|11
1731920100000|2024-11-18 08:55:00|448.96|447.06|448.97|447.07|448.97|447.07|448.96|447.06|2
1731920110000|2024-11-18 08:55:10|448.98|447.08|449.1|447.2|449.12|447.22|448.98|447.08|10
1731920120000|2024-11-18 08:55:20|449.17|447.27|449.29|447.39|449.36|447.46|449.17|447.27|16
1731920130000|2024-11-18 08:55:30|449.28|447.38|449.19|447.29|449.28|447.38|449.19|447.29|10
1731920140000|2024-11-18 08:55:40|449.05|447.15|448.89|446.99|449.05|447.15|448.89|446.99|9
1731920150000|2024-11-18 08:55:50|448.83|446.93|448.73|446.83|448.83|446.93|448.73|446.83|10
1731920160000|2024-11-18 08:56:00|448.72|446.82|448.25|446.35|448.72|446.82|448.25|446.35|19
1731920170000|2024-11-18 08:56:10|448.24|446.34|448.05|446.15|448.24|446.34|448|446.1|16
1731920180000|2024-11-18 08:56:20|448.04|446.14|448.18|446.28|448.19|446.29|448.03|446.13|12
1731920190000|2024-11-18 08:56:30|448.19|446.29|448.39|446.49|448.43|446.53|448.19|446.29|9
1731920200000|2024-11-18 08:56:40|448.38|446.48|448.41|446.51|448.41|446.51|448.38|446.48|4
1731920210000|2024-11-18 08:56:50|448.42|446.52|448.8|446.9|448.8|446.9|448.41|446.51|15
1731920220000|2024-11-18 08:57:00|448.79|446.89|448.84|446.94|448.89|446.99|448.79|446.89|13
1731920230000|2024-11-18 08:57:10|448.83|446.93|448.78|446.88|448.87|446.97|448.78|446.88|14
1731920240000|2024-11-18 08:57:20|448.77|446.87|448.86|446.96|448.86|446.96|448.75|446.85|6
1731920250000|2024-11-18 08:57:30|448.85|446.95|448.93|447.03|448.98|447.08|448.83|446.93|11
1731920260000|2024-11-18 08:57:40|448.92|447.02|449.01|447.11|449.04|447.14|448.92|447.02|12
1731920270000|2024-11-18 08:57:50|449|447.1|448.83|446.93|449|447.1|448.83|446.93|9
1731920280000|2024-11-18 08:58:00|448.84|446.94|448.82|446.92|448.84|446.94|448.82|446.92|7
1731920290000|2024-11-18 08:58:10|448.83|446.93|448.79|446.89|448.83|446.93|448.79|446.89|7
1731920300000|2024-11-18 08:58:20|448.78|446.88|448.76|446.86|448.81|446.91|448.76|446.86|7
1731920310000|2024-11-18 08:58:30|448.75|446.85|448.91|447.01|448.93|447.03|448.75|446.85|9
1731920320000|2024-11-18 08:58:40|448.9|447|448.88|446.98|448.9|447|448.87|446.97|9
1731920330000|2024-11-18 08:58:50|448.89|446.99|448.93|447.03|448.95|447.05|448.88|446.98|8
1731920340000|2024-11-18 08:59:00|448.92|447.02|449.07|447.17|449.12|447.22|448.92|447.02|13
1731920350000|2024-11-18 08:59:10|449.06|447.16|449.15|447.25|449.16|447.26|449.05|447.15|9
1731920360000|2024-11-18 08:59:20|449.14|447.24|448.86|446.96|449.14|447.24|448.86|446.96|9
1731920370000|2024-11-18 08:59:30|448.91|447.01|448.99|447.09|449.03|447.13|448.88|446.98|8
1731920380000|2024-11-18 08:59:40|448.98|447.08|449.09|447.19|449.09|447.19|448.96|447.06|13
1731920390000|2024-11-18 08:59:50|449.08|447.18|449.1|447.2|449.1|447.2|449.07|447.17|9
1731920400000|2024-11-18 09:00:00|449.11|447.21|448.82|446.92|449.11|447.21|448.82|446.92|15
1731920410000|2024-11-18 09:00:10|448.83|446.93|448.77|446.87|448.84|446.94|448.77|446.87|9
1731920420000|2024-11-18 09:00:20|448.78|446.88|448.81|446.91|448.9|447|448.76|446.86|12
1731920430000|2024-11-18 09:00:30|448.89|446.99|449.18|447.28|449.19|447.29|448.89|446.99|8
1731920440000|2024-11-18 09:00:40|449.17|447.27|449.14|447.24|449.18|447.28|449.13|447.23|10
1731920450000|2024-11-18 09:00:50|449.13|447.23|448.91|447.01|449.13|447.23|448.91|447.01|14
1731920460000|2024-11-18 09:01:00|448.9|447|448.84|446.94|448.9|447|448.84|446.94|7
1731920470000|2024-11-18 09:01:10|448.83|446.93|448.61|446.71|448.83|446.93|448.61|446.71|11
1731920480000|2024-11-18 09:01:20|448.6|446.7|448.57|446.67|448.65|446.75|448.54|446.64|13
1731920490000|2024-11-18 09:01:30|448.62|446.72|448.76|446.86|448.77|446.87|448.59|446.69|18
1731920500000|2024-11-18 09:01:40|448.75|446.85|448.75|446.85|448.76|446.86|448.74|446.84|13
1731920510000|2024-11-18 09:01:50|448.83|446.93|448.69|446.79|448.83|446.93|448.68|446.78|12
1731920520000|2024-11-18 09:02:00|448.68|446.78|448.13|446.23|448.68|446.78|448.13|446.23|14
1731920530000|2024-11-18 09:02:10|448.12|446.22|448.1|446.2|448.14|446.24|448.1|446.2|13
1731920540000|2024-11-18 09:02:20|448|446.1|447.88|445.98|448|446.1|447.87|445.97|11
1731920550000|2024-11-18 09:02:30|447.87|445.97|447.88|445.98|447.89|445.99|447.79|445.89|14
1731920560000|2024-11-18 09:02:40|447.87|445.97|447.84|445.94|447.92|446.02|447.78|445.88|14
1731920570000|2024-11-18 09:02:50|447.85|445.95|447.86|445.96|447.98|446.08|447.82|445.92|8
1731920580000|2024-11-18 09:03:00|448.04|446.14|448|446.1|448.06|446.16|447.88|445.98|17
1731920590000|2024-11-18 09:03:10|447.99|446.09|447.83|445.93|448|446.1|447.83|445.93|11
1731920600000|2024-11-18 09:03:20|447.82|445.92|447.87|445.97|447.88|445.98|447.77|445.87|8
1731920610000|2024-11-18 09:03:30|447.86|445.96|447.92|446.02|447.98|446.08|447.82|445.92|12
1731920620000|2024-11-18 09:03:40|448.04|446.14|448.04|446.14|448.05|446.15|448.01|446.11|13
1731920630000|2024-11-18 09:03:50|448.03|446.13|448.21|446.31|448.32|446.42|448.03|446.13|15
1731920640000|2024-11-18 09:04:00|448.2|446.3|448.28|446.38|448.35|446.45|448.18|446.28|12
1731920650000|2024-11-18 09:04:10|448.45|446.55|448.7|446.8|448.71|446.81|448.44|446.54|22
1731920660000|2024-11-18 09:04:20|448.71|446.81|448.79|446.89|448.8|446.9|448.68|446.78|10
1731920670000|2024-11-18 09:04:30|448.78|446.88|448.8|446.9|448.85|446.95|448.75|446.85|15
1731920680000|2024-11-18 09:04:40|448.9|447|448.88|446.98|448.9|447|448.81|446.91|7
1731920690000|2024-11-18 09:04:50|448.89|446.99|448.83|446.93|448.98|447.08|448.83|446.93|11
1731920700000|2024-11-18 09:05:00|448.82|446.92|448.83|446.93|448.86|446.96|448.82|446.92|10
1731920710000|2024-11-18 09:05:10|449.02|447.12|448.95|447.05|449.03|447.13|448.95|447.05|11
1731920720000|2024-11-18 09:05:20|448.94|447.04|448.94|447.04|448.94|447.04|448.93|447.03|5
1731920730000|2024-11-18 09:05:30|448.93|447.03|449.04|447.14|449.07|447.17|448.92|447.02|12
1731920740000|2024-11-18 09:05:40|449.02|447.12|449|447.1|449.03|447.13|448.96|447.06|13
1731920750000|2024-11-18 09:05:50|449.01|447.11|449.11|447.21|449.23|447.33|449|447.1|13
1731920760000|2024-11-18 09:06:00|449.1|447.2|449.09|447.19|449.1|447.2|449.08|447.18|14
1731920770000|2024-11-18 09:06:10|449.08|447.18|448.9|447|449.09|447.19|448.86|446.96|18
1731920780000|2024-11-18 09:06:20|448.89|446.99|448.78|446.88|448.89|446.99|448.78|446.88|10
1731920790000|2024-11-18 09:06:30|448.71|446.81|448.64|446.74|448.71|446.81|448.64|446.74|8
1731920800000|2024-11-18 09:06:40|448.63|446.73|448.44|446.54|448.63|446.73|448.44|446.54|9
1731920810000|2024-11-18 09:06:50|448.45|446.55|448.52|446.62|448.6|446.7|448.44|446.54|12
1731920820000|2024-11-18 09:07:00|448.74|446.84|448.7|446.8|448.74|446.84|448.7|446.8|13
1731920830000|2024-11-18 09:07:10|448.71|446.81|448.77|446.87|448.85|446.95|448.71|446.81|14
1731920840000|2024-11-18 09:07:20|448.78|446.88|448.78|446.88|448.79|446.89|448.76|446.86|6
1731920850000|2024-11-18 09:07:30|448.77|446.87|448.66|446.76|448.78|446.88|448.64|446.74|9
1731920860000|2024-11-18 09:07:40|448.67|446.77|448.74|446.84|448.78|446.88|448.64|446.74|13
1731920870000|2024-11-18 09:07:50|448.73|446.83|448.79|446.89|448.85|446.95|448.73|446.83|14
1731920880000|2024-11-18 09:08:00|448.78|446.88|448.71|446.81|448.79|446.89|448.71|446.81|11
1731920890000|2024-11-18 09:08:10|448.7|446.8|448.61|446.71|448.71|446.81|448.61|446.71|12
1731920900000|2024-11-18 09:08:20|448.6|446.7|448.66|446.76|448.69|446.79|448.57|446.67|10
1731920910000|2024-11-18 09:08:30|448.65|446.75|448.7|446.8|448.73|446.83|448.64|446.74|12
1731920920000|2024-11-18 09:08:40|448.69|446.79|448.71|446.81|448.76|446.86|448.68|446.78|9
1731920930000|2024-11-18 09:08:50|448.72|446.82|448.79|446.89|448.8|446.9|448.72|446.82|6
1731920940000|2024-11-18 09:09:00|448.78|446.88|448.59|446.69|448.78|446.88|448.59|446.69|10
1731920950000|2024-11-18 09:09:10|448.6|446.7|448.62|446.72|448.7|446.8|448.59|446.69|12
1731920960000|2024-11-18 09:09:20|448.61|446.71|448.68|446.78|448.75|446.85|448.61|446.71|11
1731920970000|2024-11-18 09:09:30|448.58|446.68|448.55|446.65|448.58|446.68|448.55|446.65|6
1731920980000|2024-11-18 09:09:40|448.54|446.64|448.4|446.5|448.7|446.8|448.4|446.5|12
1731920990000|2024-11-18 09:09:50|448.38|446.48|448|446.1|448.38|446.48|447.99|446.09|19
1731921000000|2024-11-18 09:10:00|447.99|446.09|447.87|445.97|447.99|446.09|447.86|445.96|13
1731921010000|2024-11-18 09:10:10|447.86|445.96|448|446.1|448|446.1|447.86|445.96|8
1731921020000|2024-11-18 09:10:20|447.99|446.09|447.81|445.91|448|446.1|447.81|445.91|11
1731921030000|2024-11-18 09:10:30|447.8|445.9|447.62|445.72|447.8|445.9|447.61|445.71|12
1731921040000|2024-11-18 09:10:40|447.61|445.71|447.46|445.56|447.61|445.71|447.46|445.56|9
1731921050000|2024-11-18 09:10:50|447.45|445.55|447.49|445.59|447.55|445.65|447.44|445.54|13
1731921060000|2024-11-18 09:11:00|447.48|445.58|447.24|445.34|447.49|445.59|447.24|445.34|11
1731921070000|2024-11-18 09:11:10|447.23|445.33|447.21|445.31|447.23|445.33|447.21|445.31|7
1731921080000|2024-11-18 09:11:20|447.22|445.32|447.01|445.11|447.22|445.32|447.01|445.11|10
1731921090000|2024-11-18 09:11:30|446.75|444.85|446.7|444.8|446.76|444.86|446.7|444.8|12
1731921100000|2024-11-18 09:11:40|446.69|444.79|446.65|444.75|446.69|444.79|446.65|444.75|13
1731921110000|2024-11-18 09:11:50|446.66|444.76|446.55|444.65|446.66|444.76|446.45|444.55|11
1731921120000|2024-11-18 09:12:00|446.46|444.56|446.58|444.68|446.59|444.69|446.46|444.56|17
1731921130000|2024-11-18 09:12:10|446.59|444.69|446.72|444.82|446.74|444.84|446.59|444.69|9
1731921140000|2024-11-18 09:12:20|446.71|444.81|446.84|444.94|446.85|444.95|446.7|444.8|14
1731921150000|2024-11-18 09:12:30|446.83|444.93|446.96|445.06|446.99|445.09|446.82|444.92|9
1731921160000|2024-11-18 09:12:40|446.97|445.07|446.92|445.02|446.97|445.07|446.92|445.02|14
1731921170000|2024-11-18 09:12:50|446.93|445.03|447.08|445.18|447.1|445.2|446.93|445.03|9
1731921180000|2024-11-18 09:13:00|447.07|445.17|447.22|445.32|447.24|445.34|447.06|445.16|14
1731921190000|2024-11-18 09:13:10|447.21|445.31|447.33|445.43|447.34|445.44|447.19|445.29|14
1731921200000|2024-11-18 09:13:20|447.32|445.42|447.52|445.62|447.54|445.64|447.32|445.42|13
1731921210000|2024-11-18 09:13:30|447.5|445.6|447.46|445.56|447.51|445.61|447.45|445.55|13
1731921220000|2024-11-18 09:13:40|447.45|445.55|447.54|445.64|447.56|445.66|447.45|445.55|8
1731921230000|2024-11-18 09:13:50|447.55|445.65|447.72|445.82|447.74|445.84|447.55|445.65|13
1731921240000|2024-11-18 09:14:00|447.71|445.81|447.69|445.79|447.72|445.82|447.68|445.78|11
1731921250000|2024-11-18 09:14:10|447.68|445.78|447.69|445.79|447.74|445.84|447.61|445.71|11
1731921260000|2024-11-18 09:14:20|447.7|445.8|447.9|446|447.94|446.04|447.68|445.78|11
1731921270000|2024-11-18 09:14:30|447.89|445.99|447.94|446.04|447.99|446.09|447.87|445.97|14
1731921280000|2024-11-18 09:14:40|447.93|446.03|447.96|446.06|447.96|446.06|447.93|446.03|6
1731921290000|2024-11-18 09:14:50|447.97|446.07|447.96|446.06|448.04|446.14|447.94|446.04|8
1731921300000|2024-11-18 09:15:00|448.08|446.18|448.1|446.2|448.1|446.2|448.05|446.15|11
1731921310000|2024-11-18 09:15:10|448.07|446.17|448.17|446.27|448.2|446.3|448.07|446.17|12
1731921320000|2024-11-18 09:15:20|448.18|446.28|448.53|446.63|448.54|446.64|448.17|446.27|18
1731921330000|2024-11-18 09:15:30|448.52|446.62|448.66|446.76|448.74|446.84|448.52|446.62|14
1731921340000|2024-11-18 09:15:40|448.65|446.75|448.63|446.73|448.65|446.75|448.62|446.72|9
1731921350000|2024-11-18 09:15:50|448.62|446.72|448.62|446.72|448.63|446.73|448.61|446.71|9
1731921360000|2024-11-18 09:16:00|448.52|446.62|448.52|446.62|448.6|446.7|448.52|446.62|7
1731921370000|2024-11-18 09:16:10|448.53|446.63|448.66|446.76|448.68|446.78|448.53|446.63|8
1731921380000|2024-11-18 09:16:20|448.67|446.77|448.86|446.96|448.87|446.97|448.65|446.75|13
1731921390000|2024-11-18 09:16:30|448.85|446.95|448.87|446.97|448.87|446.97|448.84|446.94|9
1731921400000|2024-11-18 09:16:40|448.88|446.98|448.98|447.08|449.02|447.12|448.87|446.97|11
1731921410000|2024-11-18 09:16:50|448.97|447.07|449.05|447.15|449.07|447.17|448.96|447.06|12
1731921420000|2024-11-18 09:17:00|449.04|447.14|449.04|447.14|449.04|447.14|448.91|447.01|15
1731921430000|2024-11-18 09:17:10|449.03|447.13|449.09|447.19|449.09|447.19|448.99|447.09|10
1731921440000|2024-11-18 09:17:20|449.08|447.18|449.23|447.33|449.24|447.34|449.08|447.18|13
1731921450000|2024-11-18 09:17:30|449.24|447.34|449.39|447.49|449.39|447.49|449.23|447.33|11
1731921460000|2024-11-18 09:17:40|449.38|447.48|449.74|447.84|449.77|447.87|449.37|447.47|8
1731921470000|2024-11-18 09:17:50|449.75|447.85|449.63|447.73|449.75|447.85|449.63|447.73|21
1731921480000|2024-11-18 09:18:00|449.62|447.72|449.6|447.7|449.64|447.74|449.6|447.7|11
1731921490000|2024-11-18 09:18:10|449.61|447.71|449.32|447.42|449.61|447.71|449.31|447.41|18
1731921500000|2024-11-18 09:18:20|449.31|447.41|449.49|447.59|449.5|447.6|449.31|447.41|16
1731921510000|2024-11-18 09:18:30|449.48|447.58|449.42|447.52|449.55|447.65|449.41|447.51|8
1731921520000|2024-11-18 09:18:40|449.43|447.53|449.52|447.62|449.64|447.74|449.43|447.53|15
1731921530000|2024-11-18 09:18:50|449.51|447.61|449.63|447.73|449.64|447.74|449.51|447.61|11
1731921540000|2024-11-18 09:19:00|449.62|447.72|449.5|447.6|449.62|447.72|449.49|447.59|7
1731921550000|2024-11-18 09:19:10|449.51|447.61|449.53|447.63|449.56|447.66|449.51|447.61|8
1731921560000|2024-11-18 09:19:20|449.54|447.64|449.58|447.68|449.58|447.68|449.54|447.64|5
1731921570000|2024-11-18 09:19:30|449.59|447.69|449.54|447.64|449.59|447.69|449.52|447.62|4
1731921580000|2024-11-18 09:19:40|449.55|447.65|449.65|447.75|449.65|447.75|449.55|447.65|5
1731921590000|2024-11-18 09:19:50|449.66|447.76|449.75|447.85|449.82|447.92|449.66|447.76|11
1731921600000|2024-11-18 09:20:00|449.74|447.84|449.82|447.92|449.84|447.94|449.67|447.77|11
1731921610000|2024-11-18 09:20:10|449.81|447.91|450.01|448.11|450.03|448.13|449.81|447.91|14
1731921620000|2024-11-18 09:20:20|450.02|448.12|450.15|448.25|450.15|448.25|450.01|448.11|11
1731921630000|2024-11-18 09:20:30|450.16|448.26|450.39|448.49|450.52|448.62|450.16|448.26|17
1731921640000|2024-11-18 09:20:40|450.4|448.5|450.54|448.64|450.57|448.67|450.39|448.49|16
1731921650000|2024-11-18 09:20:50|450.55|448.65|450.68|448.78|450.68|448.78|450.53|448.63|6
1731921660000|2024-11-18 09:21:00|450.67|448.77|450.78|448.88|450.8|448.9|450.64|448.74|15
1731921670000|2024-11-18 09:21:10|450.79|448.89|450.8|448.9|450.89|448.99|450.77|448.87|7
1731921680000|2024-11-18 09:21:20|450.81|448.91|450.94|449.04|450.96|449.06|450.81|448.91|10
1731921690000|2024-11-18 09:21:30|450.93|449.03|451.08|449.18|451.1|449.2|450.93|449.03|8
1731921700000|2024-11-18 09:21:40|451.09|449.19|451.01|449.11|451.09|449.19|451|449.1|17
1731921710000|2024-11-18 09:21:50|451.02|449.12|451.13|449.23|451.14|449.24|451.01|449.11|13
1731921720000|2024-11-18 09:22:00|451.14|449.24|451.14|449.24|451.17|449.27|451.04|449.14|14
1731921730000|2024-11-18 09:22:10|451.13|449.23|450.96|449.06|451.14|449.24|450.95|449.05|16
1731921740000|2024-11-18 09:22:20|450.95|449.05|451.1|449.2|451.14|449.24|450.95|449.05|12
1731921750000|2024-11-18 09:22:30|451.09|449.19|450.56|448.66|451.09|449.19|450.56|448.66|18
1731921760000|2024-11-18 09:22:40|450.55|448.65|450.47|448.57|450.55|448.65|450.47|448.57|13
1731921770000|2024-11-18 09:22:50|450.46|448.56|450.42|448.52|450.53|448.63|450.42|448.52|12
1731921780000|2024-11-18 09:23:00|450.41|448.51|450.01|448.11|450.41|448.51|449.98|448.08|20
1731921790000|2024-11-18 09:23:10|450|448.1|449.95|448.05|450|448.1|449.95|448.05|14
1731921800000|2024-11-18 09:23:20|449.96|448.06|450.14|448.24|450.14|448.24|449.96|448.06|7
1731921810000|2024-11-18 09:23:30|450.13|448.23|450.3|448.4|450.36|448.46|450.11|448.21|14
1731921820000|2024-11-18 09:23:40|450.29|448.39|450.19|448.29|450.29|448.39|450.19|448.29|13
1731921830000|2024-11-18 09:23:50|450.07|448.17|450.3|448.4|450.33|448.43|450.07|448.17|20
1731921840000|2024-11-18 09:24:00|450.29|448.39|450.43|448.53|450.44|448.54|450.26|448.36|15
1731921850000|2024-11-18 09:24:10|450.44|448.54|450.54|448.64|450.66|448.76|450.42|448.52|19
1731921860000|2024-11-18 09:24:20|450.61|448.71|450.67|448.77|450.71|448.81|450.58|448.68|15
1731921870000|2024-11-18 09:24:30|450.66|448.76|450.65|448.75|450.75|448.85|450.65|448.75|11
1731921880000|2024-11-18 09:24:40|450.64|448.74|450.36|448.46|450.64|448.74|450.36|448.46|15
1731921890000|2024-11-18 09:24:50|450.35|448.45|450.46|448.56|450.53|448.63|450.34|448.44|15
1731921900000|2024-11-18 09:25:00|450.45|448.55|450.37|448.47|450.55|448.65|450.37|448.47|11
1731921910000|2024-11-18 09:25:10|450.36|448.46|450.64|448.74|450.77|448.87|450.36|448.46|21
1731921920000|2024-11-18 09:25:20|450.65|448.75|450.78|448.88|450.78|448.88|450.65|448.75|14
1731921930000|2024-11-18 09:25:30|450.79|448.89|450.95|449.05|450.98|449.08|450.79|448.89|16
1731921940000|2024-11-18 09:25:40|451.19|449.29|451.35|449.45|451.35|449.45|451.03|449.13|14
1731921950000|2024-11-18 09:25:50|451.32|449.42|451.23|449.33|451.32|449.42|451.23|449.33|12
1731921960000|2024-11-18 09:26:00|451.24|449.34|451.5|449.6|451.51|449.61|451.23|449.33|16
1731921970000|2024-11-18 09:26:10|451.49|449.59|451.23|449.33|451.49|449.59|451.21|449.31|16
1731921980000|2024-11-18 09:26:20|451.22|449.32|450.86|448.96|451.22|449.32|450.85|448.95|14
1731921990000|2024-11-18 09:26:30|450.85|448.95|450.92|449.02|450.97|449.07|450.85|448.95|16
1731922000000|2024-11-18 09:26:40|450.91|449.01|450.92|449.02|450.93|449.03|450.91|449.01|6
1731922010000|2024-11-18 09:26:50|450.9|449|450.68|448.78|450.9|449|450.67|448.77|12
1731922020000|2024-11-18 09:27:00|450.77|448.87|450.9|449|450.93|449.03|450.7|448.8|17
1731922030000|2024-11-18 09:27:10|450.89|448.99|450.84|448.94|450.89|448.99|450.84|448.94|13
1731922040000|2024-11-18 09:27:20|450.83|448.93|450.74|448.84|450.84|448.94|450.64|448.74|16
1731922050000|2024-11-18 09:27:30|450.67|448.77|450.69|448.79|450.79|448.89|450.56|448.66|17
1731922060000|2024-11-18 09:27:40|450.68|448.78|450.88|448.98|450.88|448.98|450.68|448.78|13
1731922070000|2024-11-18 09:27:50|450.84|448.94|450.82|448.92|450.96|449.06|450.82|448.92|14
1731922080000|2024-11-18 09:28:00|450.81|448.91|450.68|448.78|450.82|448.92|450.68|448.78|13
1731922090000|2024-11-18 09:28:10|450.69|448.79|450.79|448.89|450.84|448.94|450.67|448.77|13
1731922100000|2024-11-18 09:28:20|450.7|448.8|450.68|448.78|450.7|448.8|450.68|448.78|9
1731922110000|2024-11-18 09:28:30|450.67|448.77|450.68|448.78|450.75|448.85|450.65|448.75|10
1731922120000|2024-11-18 09:28:40|450.67|448.77|450.77|448.87|450.79|448.89|450.67|448.77|11
1731922130000|2024-11-18 09:28:50|450.78|448.88|450.66|448.76|450.78|448.88|450.66|448.76|16
1731922140000|2024-11-18 09:29:00|450.65|448.75|450.46|448.56|450.7|448.8|450.42|448.52|16
1731922150000|2024-11-18 09:29:10|450.45|448.55|450.53|448.63|450.55|448.65|450.42|448.52|15
1731922160000|2024-11-18 09:29:20|450.52|448.62|450.53|448.63|450.66|448.76|450.51|448.61|18
1731922170000|2024-11-18 09:29:30|450.52|448.62|450.45|448.55|450.52|448.62|450.45|448.55|8
1731922180000|2024-11-18 09:29:40|450.44|448.54|450.41|448.51|450.45|448.55|450.41|448.51|6
1731922190000|2024-11-18 09:29:50|450.4|448.5|450.5|448.6|450.69|448.79|450.4|448.5|8
1731922200000|2024-11-18 09:30:00|450.49|448.59|450.54|448.64|450.57|448.67|450.45|448.55|9
1731922210000|2024-11-18 09:30:10|450.53|448.63|451.02|449.12|451.02|449.12|450.52|448.62|22
1731922220000|2024-11-18 09:30:20|451.14|449.24|451.1|449.2|451.16|449.26|451.1|449.2|14
1731922230000|2024-11-18 09:30:30|451.09|449.19|450.43|448.53|451.09|449.19|450.41|448.51|17
1731922240000|2024-11-18 09:30:40|450.42|448.52|450.65|448.75|450.66|448.76|450.41|448.51|11
1731922250000|2024-11-18 09:30:50|450.64|448.74|450.54|448.64|450.64|448.74|450.54|448.64|9
1731922260000|2024-11-18 09:31:00|450.53|448.63|450.39|448.49|450.53|448.63|450.37|448.47|19
1731922270000|2024-11-18 09:31:10|450.42|448.52|450.18|448.28|450.42|448.52|450.18|448.28|14
1731922280000|2024-11-18 09:31:20|450.17|448.27|450.04|448.14|450.18|448.28|450.04|448.14|15
1731922290000|2024-11-18 09:31:30|450.03|448.13|450.04|448.14|450.12|448.22|450.03|448.13|13
1731922300000|2024-11-18 09:31:40|450.03|448.13|449.92|448.02|450.03|448.13|449.88|447.98|16
1731922310000|2024-11-18 09:31:50|449.93|448.03|450.05|448.15|450.06|448.16|449.92|448.02|13
1731922320000|2024-11-18 09:32:00|450.06|448.16|449.91|448.01|450.14|448.24|449.89|447.99|21
1731922330000|2024-11-18 09:32:10|449.9|448|449.71|447.81|449.9|448|449.7|447.8|13
1731922340000|2024-11-18 09:32:20|449.7|447.8|449.64|447.74|449.71|447.81|449.64|447.74|7
1731922350000|2024-11-18 09:32:30|449.63|447.73|449.77|447.87|449.78|447.88|449.63|447.73|15
1731922360000|2024-11-18 09:32:40|449.76|447.86|449.62|447.72|449.83|447.93|449.62|447.72|13
1731922370000|2024-11-18 09:32:50|449.61|447.71|449.65|447.75|449.66|447.76|449.57|447.67|12
1731922380000|2024-11-18 09:33:00|449.64|447.74|449.73|447.83|449.74|447.84|449.64|447.74|10
1731922390000|2024-11-18 09:33:10|449.72|447.82|449.66|447.76|449.72|447.82|449.55|447.65|13
1731922400000|2024-11-18 09:33:20|449.65|447.75|449.81|447.91|449.86|447.96|449.65|447.75|16
1731922410000|2024-11-18 09:33:30|449.8|447.9|449.75|447.85|449.8|447.9|449.74|447.84|10
1731922420000|2024-11-18 09:33:40|449.74|447.84|449.71|447.81|449.85|447.95|449.71|447.81|14
1731922430000|2024-11-18 09:33:50|449.72|447.82|449.92|448.02|449.98|448.08|449.72|447.82|13
1731922440000|2024-11-18 09:34:00|449.93|448.03|450.01|448.11|450.03|448.13|449.93|448.03|13
1731922450000|2024-11-18 09:34:10|450|448.1|450.08|448.18|450.2|448.3|450|448.1|17
1731922460000|2024-11-18 09:34:20|450.07|448.17|450.14|448.24|450.16|448.26|450.06|448.16|13
1731922470000|2024-11-18 09:34:30|450.15|448.25|450.29|448.39|450.3|448.4|450.12|448.22|14
1731922480000|2024-11-18 09:34:40|450.28|448.38|450.28|448.38|450.3|448.4|450.28|448.38|11
1731922490000|2024-11-18 09:34:50|450.29|448.39|450.21|448.31|450.29|448.39|450.2|448.3|9
1731922500000|2024-11-18 09:35:00|450.19|448.29|449.97|448.07|450.2|448.3|449.95|448.05|15
1731922510000|2024-11-18 09:35:10|449.96|448.06|449.62|447.72|449.97|448.07|449.62|447.72|18
1731922520000|2024-11-18 09:35:20|449.61|447.71|448.96|447.06|449.61|447.71|448.96|447.06|18
1731922530000|2024-11-18 09:35:30|448.91|447.01|448.48|446.58|448.91|447.01|448.48|446.58|20
1731922540000|2024-11-18 09:35:40|448.49|446.59|448.42|446.52|448.49|446.59|448.42|446.52|8
1731922550000|2024-11-18 09:35:50|448.41|446.51|448.42|446.52|448.45|446.55|448.32|446.42|13
1731922560000|2024-11-18 09:36:00|448.41|446.51|448.06|446.16|448.48|446.58|448.06|446.16|17
1731922570000|2024-11-18 09:36:10|448.05|446.15|447.72|445.82|448.06|446.16|447.72|445.82|19
1731922580000|2024-11-18 09:36:20|447.71|445.81|447.49|445.59|447.71|445.81|447.49|445.59|13
1731922590000|2024-11-18 09:36:30|447.48|445.58|447.32|445.42|447.49|445.59|447.29|445.39|17
1731922600000|2024-11-18 09:36:40|447.33|445.43|447.37|445.47|447.39|445.49|447.23|445.33|13
1731922610000|2024-11-18 09:36:50|447.36|445.46|447.59|445.69|447.62|445.72|447.33|445.43|16
1731922620000|2024-11-18 09:37:00|447.58|445.68|447.88|445.98|447.94|446.04|447.56|445.66|18
1731922630000|2024-11-18 09:37:10|447.87|445.97|447.79|445.89|447.87|445.97|447.79|445.89|13
1731922640000|2024-11-18 09:37:20|447.78|445.88|447.44|445.54|447.79|445.89|447.44|445.54|24
1731922650000|2024-11-18 09:37:30|447.43|445.53|447.54|445.64|447.55|445.65|447.37|445.47|17
1731922660000|2024-11-18 09:37:40|447.53|445.63|447.63|445.73|447.69|445.79|447.53|445.63|19
1731922670000|2024-11-18 09:37:50|447.62|445.72|447.63|445.73|447.68|445.78|447.54|445.64|15
1731922680000|2024-11-18 09:38:00|447.62|445.72|447.56|445.66|447.68|445.78|447.56|445.66|13
1731922690000|2024-11-18 09:38:10|447.55|445.65|447.28|445.38|447.55|445.65|447.28|445.38|14
1731922700000|2024-11-18 09:38:20|447.27|445.37|448.04|446.14|448.04|446.14|447.27|445.37|19
1731922710000|2024-11-18 09:38:30|448.05|446.15|447.95|446.05|448.05|446.15|447.95|446.05|14
1731922720000|2024-11-18 09:38:40|447.96|446.06|448.07|446.17|448.12|446.22|447.96|446.06|18
1731922730000|2024-11-18 09:38:50|448.06|446.16|447.8|445.9|448.07|446.17|447.8|445.9|18
1731922740000|2024-11-18 09:39:00|447.79|445.89|447.74|445.84|447.79|445.89|447.67|445.77|9
1731922750000|2024-11-18 09:39:10|447.73|445.83|447.32|445.42|447.73|445.83|447.32|445.42|18
1731922760000|2024-11-18 09:39:20|447.31|445.41|447.35|445.45|447.52|445.62|447.31|445.41|10
1731922770000|2024-11-18 09:39:30|447.34|445.44|447.13|445.23|447.34|445.44|447.12|445.22|13
1731922780000|2024-11-18 09:39:40|447.12|445.22|447.37|445.47|447.37|445.47|447|445.1|17
1731922790000|2024-11-18 09:39:50|447.25|445.35|447.04|445.14|447.25|445.35|447.04|445.14|15
1731922800000|2024-11-18 09:40:00|447.03|445.13|447.05|445.15|447.07|445.17|447.01|445.11|21
1731922810000|2024-11-18 09:40:10|447.04|445.14|446.9|445|447.16|445.26|446.87|444.97|19
1731922820000|2024-11-18 09:40:20|446.89|444.99|446.5|444.6|446.89|444.99|446.5|444.6|12
1731922830000|2024-11-18 09:40:30|446.49|444.59|446.46|444.56|446.49|444.59|446.42|444.52|15
1731922840000|2024-11-18 09:40:40|446.45|444.55|446.59|444.69|446.59|444.69|446.36|444.46|18
1731922850000|2024-11-18 09:40:50|446.6|444.7|446.71|444.81|446.74|444.84|446.58|444.68|12
1731922860000|2024-11-18 09:41:00|446.72|444.82|447|445.1|447.03|445.13|446.71|444.81|22
1731922870000|2024-11-18 09:41:10|446.99|445.09|446.81|444.91|446.99|445.09|446.81|444.91|21
1731922880000|2024-11-18 09:41:20|446.8|444.9|446.51|444.61|446.8|444.9|446.51|444.61|8
1731922890000|2024-11-18 09:41:30|446.5|444.6|446.27|444.37|446.51|444.61|446.27|444.37|11
1731922900000|2024-11-18 09:41:40|446.26|444.36|446.08|444.18|446.26|444.36|446.07|444.17|19
1731922910000|2024-11-18 09:41:50|446.07|444.17|445.98|444.08|446.07|444.17|445.98|444.08|12
1731922920000|2024-11-18 09:42:00|445.99|444.09|446.26|444.36|446.3|444.4|445.99|444.09|16
1731922930000|2024-11-18 09:42:10|446.25|444.35|446.61|444.71|446.73|444.83|446.23|444.33|21
1731922940000|2024-11-18 09:42:20|446.62|444.72|446.64|444.74|446.69|444.79|446.62|444.72|17
1731922950000|2024-11-18 09:42:30|446.63|444.73|446.71|444.81|446.74|444.84|446.62|444.72|14
1731922960000|2024-11-18 09:42:40|446.78|444.88|446.75|444.85|446.79|444.89|446.72|444.82|15
1731922970000|2024-11-18 09:42:50|446.74|444.84|447.06|445.16|447.06|445.16|446.74|444.84|17
1731922980000|2024-11-18 09:43:00|447.02|445.12|447|445.1|447.02|445.12|446.99|445.09|11
1731922990000|2024-11-18 09:43:10|447.16|445.26|447.33|445.43|447.38|445.48|447.14|445.24|13
1731923000000|2024-11-18 09:43:20|447.32|445.42|447.27|445.37|447.32|445.42|447.27|445.37|12
1731923010000|2024-11-18 09:43:30|447.26|445.36|447.36|445.46|447.36|445.46|447.19|445.29|15
1731923020000|2024-11-18 09:43:40|447.35|445.45|447.3|445.4|447.35|445.45|447.29|445.39|9
1731923030000|2024-11-18 09:43:50|447.29|445.39|447.45|445.55|447.47|445.57|447.29|445.39|11
1731923040000|2024-11-18 09:44:00|447.53|445.63|447.6|445.7|447.62|445.72|447.51|445.61|11
1731923050000|2024-11-18 09:44:10|447.59|445.69|447.77|445.87|447.77|445.87|447.59|445.69|12
1731923060000|2024-11-18 09:44:20|447.78|445.88|447.75|445.85|447.91|446.01|447.75|445.85|13
1731923070000|2024-11-18 09:44:30|447.74|445.84|447.69|445.79|447.74|445.84|447.69|445.79|10
1731923080000|2024-11-18 09:44:40|447.77|445.87|447.82|445.92|447.87|445.97|447.77|445.87|18
1731923090000|2024-11-18 09:44:50|447.81|445.91|447.89|445.99|447.95|446.05|447.81|445.91|13
1731923100000|2024-11-18 09:45:00|447.88|445.98|447.72|445.82|448.01|446.11|447.72|445.82|15
1731923110000|2024-11-18 09:45:10|447.71|445.81|447.37|445.47|447.71|445.81|447.37|445.47|19
1731923120000|2024-11-18 09:45:20|447.36|445.46|447.3|445.4|447.36|445.46|447.29|445.39|13
1731923130000|2024-11-18 09:45:30|447.29|445.39|447.37|445.47|447.42|445.52|447.29|445.39|13
1731923140000|2024-11-18 09:45:40|447.48|445.58|447.44|445.54|447.49|445.59|447.37|445.47|16
1731923150000|2024-11-18 09:45:50|447.4|445.5|447.28|445.38|447.41|445.51|447.28|445.38|14
1731923160000|2024-11-18 09:46:00|447.38|445.48|447.39|445.49|447.41|445.51|447.37|445.47|13
1731923170000|2024-11-18 09:46:10|447.4|445.5|447.68|445.78|447.7|445.8|447.39|445.49|16
1731923180000|2024-11-18 09:46:20|447.67|445.77|447.8|445.9|447.81|445.91|447.65|445.75|12
1731923190000|2024-11-18 09:46:30|447.79|445.89|447.96|446.06|447.97|446.07|447.76|445.86|18
1731923200000|2024-11-18 09:46:40|447.95|446.05|448.01|446.11|448.06|446.16|447.95|446.05|14
1731923210000|2024-11-18 09:46:50|448.05|446.15|447.93|446.03|448.12|446.22|447.93|446.03|15
1731923220000|2024-11-18 09:47:00|447.92|446.02|448|446.1|448.01|446.11|447.85|445.95|11
1731923230000|2024-11-18 09:47:10|448.07|446.17|448.05|446.15|448.11|446.21|448.03|446.13|12
1731923240000|2024-11-18 09:47:20|448.13|446.23|448.18|446.28|448.23|446.33|448.1|446.2|16
1731923250000|2024-11-18 09:47:30|448.19|446.29|448.05|446.15|448.31|446.41|448.05|446.15|19
1731923260000|2024-11-18 09:47:40|448.04|446.14|448.12|446.22|448.13|446.23|448.04|446.14|11
1731923270000|2024-11-18 09:47:50|448.13|446.23|448.17|446.27|448.2|446.3|448.11|446.21|14
1731923280000|2024-11-18 09:48:00|448.18|446.28|448.34|446.44|448.34|446.44|448.15|446.25|14
1731923290000|2024-11-18 09:48:10|448.52|446.62|448.34|446.44|448.52|446.62|448.34|446.44|14
1731923300000|2024-11-18 09:48:20|448.33|446.43|448.4|446.5|448.46|446.56|448.3|446.4|11
1731923310000|2024-11-18 09:48:30|448.39|446.49|448.39|446.49|448.45|446.55|448.37|446.47|10
1731923320000|2024-11-18 09:48:40|448.38|446.48|448.56|446.66|448.56|446.66|448.37|446.47|14
1731923330000|2024-11-18 09:48:50|448.43|446.53|448.62|446.72|448.65|446.75|448.43|446.53|18
1731923340000|2024-11-18 09:49:00|448.63|446.73|448.52|446.62|448.63|446.73|448.41|446.51|18
1731923350000|2024-11-18 09:49:10|448.51|446.61|448.54|446.64|448.61|446.71|448.5|446.6|9
1731923360000|2024-11-18 09:49:20|448.64|446.74|448.77|446.87|448.78|446.88|448.63|446.73|16
1731923370000|2024-11-18 09:49:30|448.76|446.86|448.73|446.83|448.77|446.87|448.73|446.83|12
1731923380000|2024-11-18 09:49:40|448.72|446.82|448.39|446.49|448.72|446.82|448.37|446.47|16
1731923390000|2024-11-18 09:49:50|448.46|446.56|448.49|446.59|448.53|446.63|448.46|446.56|13
1731923400000|2024-11-18 09:50:00|448.43|446.53|448.58|446.68|448.62|446.72|448.43|446.53|15
1731923410000|2024-11-18 09:50:10|448.57|446.67|448.54|446.64|448.57|446.67|448.53|446.63|13
1731923420000|2024-11-18 09:50:20|448.53|446.63|448.59|446.69|448.61|446.71|448.53|446.63|6
1731923430000|2024-11-18 09:50:30|448.6|446.7|448.63|446.73|448.74|446.84|448.6|446.7|12
1731923440000|2024-11-18 09:50:40|448.62|446.72|448.69|446.79|448.72|446.82|448.61|446.71|13
1731923450000|2024-11-18 09:50:50|448.68|446.78|448.78|446.88|448.8|446.9|448.68|446.78|13
1731923460000|2024-11-18 09:51:00|448.86|446.96|448.85|446.95|448.89|446.99|448.84|446.94|18
1731923470000|2024-11-18 09:51:10|448.84|446.94|448.77|446.87|448.92|447.02|448.77|446.87|17
1731923480000|2024-11-18 09:51:20|448.76|446.86|448.79|446.89|448.8|446.9|448.74|446.84|12
1731923490000|2024-11-18 09:51:30|448.78|446.88|448.82|446.92|448.94|447.04|448.77|446.87|13
1731923500000|2024-11-18 09:51:40|448.83|446.93|448.81|446.91|448.91|447.01|448.81|446.91|11
1731923510000|2024-11-18 09:51:50|448.62|446.72|448.62|446.72|448.67|446.77|448.6|446.7|14
1731923520000|2024-11-18 09:52:00|448.63|446.73|448.63|446.73|448.64|446.74|448.63|446.73|5
1731923530000|2024-11-18 09:52:10|448.62|446.72|448.32|446.42|448.62|446.72|448.32|446.42|13
1731923540000|2024-11-18 09:52:20|448.31|446.41|448.36|446.46|448.41|446.51|448.29|446.39|10
1731923550000|2024-11-18 09:52:30|448.35|446.45|448.23|446.33|448.39|446.49|448.23|446.33|14
1731923560000|2024-11-18 09:52:40|448.22|446.32|448.13|446.23|448.22|446.32|448.13|446.23|10
1731923570000|2024-11-18 09:52:50|447.85|445.95|447.81|445.91|447.85|445.95|447.81|445.91|14
1731923580000|2024-11-18 09:53:00|447.82|445.92|448.02|446.12|448.08|446.18|447.81|445.91|19
1731923590000|2024-11-18 09:53:10|448.01|446.11|447.75|445.85|448.02|446.12|447.75|445.85|16
1731923600000|2024-11-18 09:53:20|447.74|445.84|447.59|445.69|447.74|445.84|447.58|445.68|18
1731923610000|2024-11-18 09:53:30|447.58|445.68|447.53|445.63|447.68|445.78|447.53|445.63|12
1731923620000|2024-11-18 09:53:40|447.52|445.62|447.48|445.58|447.55|445.65|447.46|445.56|13
1731923630000|2024-11-18 09:53:50|447.47|445.57|447.58|445.68|447.63|445.73|447.46|445.56|12
1731923640000|2024-11-18 09:54:00|447.57|445.67|447.46|445.56|447.57|445.67|447.46|445.56|10
1731923650000|2024-11-18 09:54:10|447.45|445.55|447.56|445.66|447.61|445.71|447.45|445.55|17
1731923660000|2024-11-18 09:54:20|447.55|445.65|447.66|445.76|447.68|445.78|447.55|445.65|9
1731923670000|2024-11-18 09:54:30|447.77|445.87|447.73|445.83|447.77|445.87|447.68|445.78|16
1731923680000|2024-11-18 09:54:40|447.72|445.82|447.84|445.94|447.85|445.95|447.71|445.81|12
1731923690000|2024-11-18 09:54:50|447.83|445.93|447.85|445.95|447.93|446.03|447.74|445.84|13
1731923700000|2024-11-18 09:55:00|447.84|445.94|447.78|445.88|447.84|445.94|447.76|445.86|16
1731923710000|2024-11-18 09:55:10|447.77|445.87|447.77|445.87|447.85|445.95|447.76|445.86|10
1731923720000|2024-11-18 09:55:20|447.89|445.99|448.04|446.14|448.04|446.14|447.8|445.9|14
1731923730000|2024-11-18 09:55:30|448.03|446.13|447.96|446.06|448.03|446.13|447.96|446.06|14
1731923740000|2024-11-18 09:55:40|448.11|446.21|448.17|446.27|448.19|446.29|447.97|446.07|12
1731923750000|2024-11-18 09:55:50|448.16|446.26|448.13|446.23|448.16|446.26|448.12|446.22|12
1731923760000|2024-11-18 09:56:00|448.12|446.22|448.17|446.27|448.25|446.35|448.12|446.22|14
1731923770000|2024-11-18 09:56:10|448.18|446.28|448.22|446.32|448.27|446.37|448.17|446.27|9
1731923780000|2024-11-18 09:56:20|448.16|446.26|448.31|446.41|448.31|446.41|448.16|446.26|17
1731923790000|2024-11-18 09:56:30|448.3|446.4|448.4|446.5|448.41|446.51|448.29|446.39|15
1731923800000|2024-11-18 09:56:40|448.39|446.49|448.52|446.62|448.52|446.62|448.39|446.49|13
1731923810000|2024-11-18 09:56:50|448.51|446.61|448.34|446.44|448.51|446.61|448.34|446.44|7
1731923820000|2024-11-18 09:57:00|448.35|446.45|448.37|446.47|448.37|446.47|448.35|446.45|5
1731923830000|2024-11-18 09:57:10|448.36|446.46|448.47|446.57|448.47|446.57|448.36|446.46|6
1731923840000|2024-11-18 09:57:20|448.46|446.56|448.37|446.47|448.47|446.57|448.37|446.47|13
1731923850000|2024-11-18 09:57:30|448.36|446.46|448.23|446.33|448.36|446.46|448.23|446.33|6
1731923860000|2024-11-18 09:57:40|448.22|446.32|448.1|446.2|448.23|446.33|448.1|446.2|11
1731923870000|2024-11-18 09:57:50|448.09|446.19|448.07|446.17|448.09|446.19|448.05|446.15|11
1731923880000|2024-11-18 09:58:00|448.06|446.16|448.21|446.31|448.31|446.41|448.06|446.16|11
1731923890000|2024-11-18 09:58:10|448.24|446.34|448.34|446.44|448.4|446.5|448.24|446.34|16
1731923900000|2024-11-18 09:58:20|448.35|446.45|448.38|446.48|448.43|446.53|448.33|446.43|15
1731923910000|2024-11-18 09:58:30|448.37|446.47|448.37|446.47|448.37|446.47|448.28|446.38|12
1731923920000|2024-11-18 09:58:40|448.36|446.46|448.38|446.48|448.38|446.48|448.36|446.46|9
1731923930000|2024-11-18 09:58:50|448.37|446.47|448.4|446.5|448.46|446.56|448.37|446.47|10
1731923940000|2024-11-18 09:59:00|448.41|446.51|448.29|446.39|448.41|446.51|448.28|446.38|10
1731923950000|2024-11-18 09:59:10|448.28|446.38|448.3|446.4|448.38|446.48|448.28|446.38|10
1731923960000|2024-11-18 09:59:20|448.31|446.41|448.3|446.4|448.38|446.48|448.3|446.4|16
1731923970000|2024-11-18 09:59:30|448.31|446.41|448.29|446.39|448.36|446.46|448.29|446.39|12
1731923980000|2024-11-18 09:59:40|448.28|446.38|448.23|446.33|448.3|446.4|448.23|446.33|12
1731923990000|2024-11-18 09:59:50|448.22|446.32|447.75|445.85|448.22|446.32|447.75|445.85|14
1731924000000|2024-11-18 10:00:00|447.74|445.84|447.68|445.78|447.74|445.84|447.68|445.78|14
1731924010000|2024-11-18 10:00:10|447.67|445.77|448.02|446.12|448.02|446.12|447.66|445.76|17
1731924020000|2024-11-18 10:00:20|448.03|446.13|448.46|446.56|448.46|446.56|448.03|446.13|18
1731924030000|2024-11-18 10:00:30|448.47|446.57|448.57|446.67|448.57|446.67|448.47|446.57|9
1731924040000|2024-11-18 10:00:40|448.58|446.68|448.69|446.79|448.69|446.79|448.58|446.68|11
1731924050000|2024-11-18 10:00:50|448.82|446.92|449.11|447.21|449.11|447.21|448.82|446.92|17
1731924060000|2024-11-18 10:01:00|449.12|447.22|449.54|447.64|449.54|447.64|449.12|447.22|20
1731924070000|2024-11-18 10:01:10|449.55|447.65|449.64|447.74|449.64|447.74|449.55|447.65|10
1731924080000|2024-11-18 10:01:20|449.65|447.75|449.69|447.79|449.69|447.79|449.62|447.72|9
1731924090000|2024-11-18 10:01:30|449.63|447.73|449.47|447.57|449.64|447.74|449.46|447.56|11
1731924100000|2024-11-18 10:01:40|449.48|447.58|449.49|447.59|449.49|447.59|449.47|447.57|7
1731924110000|2024-11-18 10:01:50|449.5|447.6|449.59|447.69|449.59|447.69|449.49|447.59|6
1731924120000|2024-11-18 10:02:00|449.48|447.58|449.52|447.62|449.52|447.62|449.48|447.58|5
1731924130000|2024-11-18 10:02:10|449.53|447.63|449.56|447.66|449.56|447.66|449.52|447.62|6
1731924140000|2024-11-18 10:02:20|449.59|447.69|449.65|447.75|449.7|447.8|449.59|447.69|5
1731924150000|2024-11-18 10:02:30|449.66|447.76|449.79|447.89|449.79|447.89|449.66|447.76|8
1731924160000|2024-11-18 10:02:40|449.78|447.88|449.81|447.91|449.81|447.91|449.78|447.88|6
1731924170000|2024-11-18 10:02:50|449.82|447.92|449.84|447.94|449.84|447.94|449.82|447.92|3
1731924180000|2024-11-18 10:03:00|449.85|447.95|449.91|448.01|449.91|448.01|449.85|447.95|6
1731924190000|2024-11-18 10:03:10|449.9|448|449.43|447.53|449.9|448|449.43|447.53|12
1731924200000|2024-11-18 10:03:20|449.44|447.54|449.63|447.73|449.63|447.73|449.44|447.54|13
1731924210000|2024-11-18 10:03:30|449.64|447.74|449.99|448.09|449.99|448.09|449.64|447.74|21
1731924220000|2024-11-18 10:03:40|450|448.1|450.04|448.14|450.04|448.14|449.85|447.95|6
1731924230000|2024-11-18 10:03:50|450.05|448.15|450.11|448.21|450.12|448.22|450.05|448.15|7
1731924240000|2024-11-18 10:04:00|450.12|448.22|450.15|448.25|450.15|448.25|450.12|448.22|4
1731924250000|2024-11-18 10:04:10|450.16|448.26|450.2|448.3|450.21|448.31|450.16|448.26|4
1731924260000|2024-11-18 10:04:20|450.21|448.31|450.23|448.33|450.23|448.33|450.21|448.31|3
1731924270000|2024-11-18 10:04:30|450.24|448.34|450.25|448.35|450.25|448.35|450.23|448.33|6
1731924280000|2024-11-18 10:04:40|450.26|448.36|450.33|448.43|450.35|448.45|450.26|448.36|8
1731924290000|2024-11-18 10:04:50|450.34|448.44|450.37|448.47|450.37|448.47|450.19|448.29|6
1731924300000|2024-11-18 10:05:00|450.38|448.48|450.3|448.4|450.39|448.49|450.29|448.39|8
1731924310000|2024-11-18 10:05:10|450.31|448.41|450.17|448.27|450.31|448.41|450.15|448.25|8
1731924320000|2024-11-18 10:05:20|450.18|448.28|450.2|448.3|450.2|448.3|450.17|448.27|5
1731924330000|2024-11-18 10:05:30|450.21|448.31|450.19|448.29|450.23|448.33|450.19|448.29|6
1731924340000|2024-11-18 10:05:40|450.24|448.34|450.24|448.34|450.24|448.34|450.24|448.34|1
1731924350000|2024-11-18 10:05:50|450.25|448.35|450.27|448.37|450.27|448.37|450.25|448.35|3
1731924360000|2024-11-18 10:06:00|450.26|448.36|450.36|448.46|450.36|448.46|450.26|448.36|5
1731924370000|2024-11-18 10:06:10|450.37|448.47|450.39|448.49|450.39|448.49|450.37|448.47|3
1731924380000|2024-11-18 10:06:20|450.38|448.48|450.22|448.32|450.39|448.49|450.2|448.3|9
1731924390000|2024-11-18 10:06:30|450.23|448.33|450.24|448.34|450.24|448.34|450.23|448.33|2
1731924400000|2024-11-18 10:06:40|450.25|448.35|450.27|448.37|450.29|448.39|450.25|448.35|5
1731924410000|2024-11-18 10:06:50|450.26|448.36|450.25|448.35|450.26|448.36|450.25|448.35|2
1731924420000|2024-11-18 10:07:00|450.26|448.36|450.33|448.43|450.33|448.43|450.26|448.36|6
1731924430000|2024-11-18 10:07:10|450.34|448.44|450.37|448.47|450.37|448.47|450.34|448.44|4
1731924440000|2024-11-18 10:07:20|450.38|448.48|450.39|448.49|450.39|448.49|450.38|448.48|4
1731924450000|2024-11-18 10:07:30|450.38|448.48|450.29|448.39|450.39|448.49|450.27|448.37|9
1731924460000|2024-11-18 10:07:40|450.3|448.4|450.33|448.43|450.33|448.43|450.3|448.4|4
1731924470000|2024-11-18 10:07:50|450.34|448.44|450.35|448.45|450.35|448.45|450.34|448.44|2
1731924480000|2024-11-18 10:08:00|450.36|448.46|450.2|448.3|450.38|448.48|450.2|448.3|5
1731924490000|2024-11-18 10:08:10|450.21|448.31|450.22|448.32|450.22|448.32|450.2|448.3|4
1731924500000|2024-11-18 10:08:20|450.23|448.33|450.24|448.34|450.25|448.35|450.23|448.33|4
1731924520000|2024-11-18 10:08:40|450.25|448.35|450.13|448.23|450.26|448.36|450.13|448.23|6
1731924530000|2024-11-18 10:08:50|450.12|448.22|450.13|448.23|450.13|448.23|450.12|448.22|6
1731924540000|2024-11-18 10:09:00|450.12|448.22|450.19|448.29|450.19|448.29|450.12|448.22|5
1731924550000|2024-11-18 10:09:10|450.17|448.27|450.2|448.3|450.2|448.3|450.17|448.27|4
1731924560000|2024-11-18 10:09:20|450.1|448.2|450.08|448.18|450.1|448.2|450.08|448.18|5
1731924570000|2024-11-18 10:09:30|450.07|448.17|449.85|447.95|450.07|448.17|449.85|447.95|7
1731924580000|2024-11-18 10:09:40|449.84|447.94|449.72|447.82|449.84|447.94|449.72|447.82|7
1731924590000|2024-11-18 10:09:50|449.71|447.81|449.73|447.83|449.73|447.83|449.71|447.81|7
1731924600000|2024-11-18 10:10:00|449.74|447.84|449.84|447.94|449.84|447.94|449.73|447.83|12
1731924610000|2024-11-18 10:10:10|449.85|447.95|450.11|448.21|450.11|448.21|449.85|447.95|9
1731924620000|2024-11-18 10:10:20|450.12|448.22|450.15|448.25|450.15|448.25|450.12|448.22|4
1731924630000|2024-11-18 10:10:30|450.12|448.22|450.19|448.29|450.19|448.29|450.12|448.22|6
1731924640000|2024-11-18 10:10:40|450.2|448.3|450.23|448.33|450.23|448.33|450.2|448.3|4
1731924650000|2024-11-18 10:10:50|450.31|448.41|450.31|448.41|450.32|448.42|450.31|448.41|3
1731924660000|2024-11-18 10:11:00|450.32|448.42|450.15|448.25|450.32|448.42|450.14|448.24|5
1731924670000|2024-11-18 10:11:10|450.14|448.24|450.16|448.26|450.16|448.26|450.14|448.24|5
1731924680000|2024-11-18 10:11:20|450.17|448.27|450.28|448.38|450.28|448.38|450.17|448.27|6
1731924690000|2024-11-18 10:11:30|450.29|448.39|450.07|448.17|450.29|448.39|450.07|448.17|4
1731924700000|2024-11-18 10:11:40|450.06|448.16|449.97|448.07|450.06|448.16|449.97|448.07|6
1731924710000|2024-11-18 10:11:50|449.96|448.06|449.99|448.09|449.99|448.09|449.96|448.06|4
1731924720000|2024-11-18 10:12:00|450|448.1|450.02|448.12|450.02|448.12|450|448.1|3
1731924730000|2024-11-18 10:12:10|449.99|448.09|450.04|448.14|450.04|448.14|449.99|448.09|4
1731924740000|2024-11-18 10:12:20|450.05|448.15|450.26|448.36|450.26|448.36|450.05|448.15|7
1731924750000|2024-11-18 10:12:30|450.27|448.37|450.1|448.2|450.28|448.38|450.1|448.2|8
1731924760000|2024-11-18 10:12:40|450.11|448.21|450.08|448.18|450.11|448.21|450.08|448.18|4
1731924770000|2024-11-18 10:12:50|449.91|448.01|449.93|448.03|449.94|448.04|449.91|448.01|7
1731924780000|2024-11-18 10:13:00|449.94|448.04|450.05|448.15|450.05|448.15|449.94|448.04|5
1731924790000|2024-11-18 10:13:10|450.04|448.14|450.06|448.16|450.07|448.17|449.85|447.95|14
1731924800000|2024-11-18 10:13:20|450.05|448.15|449.99|448.09|450.05|448.15|449.99|448.09|6
1731924810000|2024-11-18 10:13:30|449.98|448.08|449.96|448.06|449.98|448.08|449.96|448.06|3
1731924820000|2024-11-18 10:13:40|449.95|448.05|450.04|448.14|450.04|448.14|449.95|448.05|8
1731924830000|2024-11-18 10:13:50|450.05|448.15|450.12|448.22|450.15|448.25|450.05|448.15|10
1731924840000|2024-11-18 10:14:00|450|448.1|450.09|448.19|450.09|448.19|449.99|448.09|14
1731924850000|2024-11-18 10:14:10|450.1|448.2|450.14|448.24|450.14|448.24|450.1|448.2|5
1731924860000|2024-11-18 10:14:20|450.15|448.25|450.15|448.25|450.16|448.26|450.04|448.14|10
1731924870000|2024-11-18 10:14:30|450.16|448.26|450.27|448.37|450.27|448.37|450.16|448.26|6
1731924880000|2024-11-18 10:14:40|450.26|448.36|450.26|448.36|450.27|448.37|450.26|448.36|3
1731924890000|2024-11-18 10:14:50|450.17|448.27|450.25|448.35|450.25|448.35|450.17|448.27|5
1731924900000|2024-11-18 10:15:00|450.17|448.27|450.16|448.26|450.18|448.28|450.06|448.16|9
1731924910000|2024-11-18 10:15:10|450.17|448.27|449.97|448.07|450.17|448.27|449.96|448.06|11
1731924920000|2024-11-18 10:15:20|449.95|448.05|449.71|447.81|449.95|448.05|449.7|447.8|22
1731924930000|2024-11-18 10:15:30|449.7|447.8|449.85|447.95|449.85|447.95|449.7|447.8|10
1731924940000|2024-11-18 10:15:40|449.86|447.96|450.01|448.11|450.01|448.11|449.86|447.96|9
1731924950000|2024-11-18 10:15:50|450.02|448.12|450.17|448.27|450.17|448.27|450.02|448.12|14
1731924960000|2024-11-18 10:16:00|450.05|448.15|450.05|448.15|450.05|448.15|449.98|448.08|14
1731924970000|2024-11-18 10:16:10|450.06|448.16|450.08|448.18|450.2|448.3|450.06|448.16|15
1731924980000|2024-11-18 10:16:20|450.06|448.16|449.93|448.03|450.06|448.16|449.85|447.95|12
1731924990000|2024-11-18 10:16:30|449.94|448.04|449.98|448.08|450.02|448.12|449.88|447.98|14
1731925000000|2024-11-18 10:16:40|449.99|448.09|449.81|447.91|450.02|448.12|449.81|447.91|11
1731925010000|2024-11-18 10:16:50|449.82|447.92|449.9|448|449.92|448.02|449.82|447.92|8
1731925020000|2024-11-18 10:17:00|449.91|448.01|449.79|447.89|449.91|448.01|449.68|447.78|9
1731925030000|2024-11-18 10:17:10|449.78|447.88|449.78|447.88|449.79|447.89|449.76|447.86|6
1731925040000|2024-11-18 10:17:20|449.79|447.89|449.82|447.92|449.85|447.95|449.79|447.89|5
1731925050000|2024-11-18 10:17:30|449.81|447.91|449.51|447.61|449.83|447.93|449.51|447.61|12
1731925060000|2024-11-18 10:17:40|449.5|447.6|449.54|447.64|449.57|447.67|449.5|447.6|9
1731925070000|2024-11-18 10:17:50|449.55|447.65|449.68|447.78|449.68|447.78|449.54|447.64|10
1731925080000|2024-11-18 10:18:00|449.67|447.77|449.73|447.83|449.74|447.84|449.62|447.72|12
1731925090000|2024-11-18 10:18:10|449.72|447.82|449.68|447.78|449.72|447.82|449.65|447.75|8
1731925100000|2024-11-18 10:18:20|449.69|447.79|449.68|447.78|449.84|447.94|449.68|447.78|12
1731925110000|2024-11-18 10:18:30|449.67|447.77|449.16|447.26|449.67|447.77|449.16|447.26|21
1731925120000|2024-11-18 10:18:40|449.17|447.27|449.26|447.36|449.26|447.36|449.16|447.26|14
1731925130000|2024-11-18 10:18:50|449.25|447.35|449.22|447.32|449.25|447.35|449.2|447.3|8
1731925140000|2024-11-18 10:19:00|449.23|447.33|449.4|447.5|449.4|447.5|449.23|447.33|8
1731925150000|2024-11-18 10:19:10|449.41|447.51|449.7|447.8|449.7|447.8|449.41|447.51|14
1731925160000|2024-11-18 10:19:20|449.71|447.81|449.69|447.79|449.72|447.82|449.6|447.7|8
1731925170000|2024-11-18 10:19:30|449.7|447.8|449.74|447.84|449.75|447.85|449.7|447.8|7
1731925180000|2024-11-18 10:19:40|449.65|447.75|449.68|447.78|449.68|447.78|449.65|447.75|4
1731925190000|2024-11-18 10:19:50|449.69|447.79|449.68|447.78|449.7|447.8|449.68|447.78|4
1731925200000|2024-11-18 10:20:00|449.69|447.79|449.66|447.76|449.69|447.79|449.62|447.72|7
1731925210000|2024-11-18 10:20:10|449.67|447.77|449.9|448|449.9|448|449.67|447.77|11
1731925220000|2024-11-18 10:20:20|449.91|448.01|449.78|447.88|449.92|448.02|449.78|447.88|9
1731925230000|2024-11-18 10:20:30|449.77|447.87|449.79|447.89|449.8|447.9|449.77|447.87|5
1731925240000|2024-11-18 10:20:40|449.8|447.9|449.8|447.9|449.8|447.9|449.79|447.89|3
1731925250000|2024-11-18 10:20:50|449.81|447.91|449.8|447.9|449.81|447.91|449.8|447.9|4
1731925260000|2024-11-18 10:21:00|449.81|447.91|449.72|447.82|449.9|448|449.72|447.82|8
1731925270000|2024-11-18 10:21:10|449.7|447.8|449.71|447.81|449.71|447.81|449.69|447.79|6
1731925280000|2024-11-18 10:21:20|449.72|447.82|450.01|448.11|450.01|448.11|449.72|447.82|17
1731925300000|2024-11-18 10:21:40|450.02|448.12|450.14|448.24|450.15|448.25|450.02|448.12|8
1731925310000|2024-11-18 10:21:50|450.15|448.25|450.19|448.29|450.19|448.29|450.15|448.25|5
1731925320000|2024-11-18 10:22:00|450.12|448.22|450.11|448.21|450.13|448.23|450.11|448.21|6
1731925330000|2024-11-18 10:22:10|450.1|448.2|450.14|448.24|450.14|448.24|450.1|448.2|5
1731925340000|2024-11-18 10:22:20|450.21|448.31|450.22|448.32|450.22|448.32|450.21|448.31|2
1731925350000|2024-11-18 10:22:30|450.03|448.13|450.11|448.21|450.11|448.21|450.03|448.13|8
1731925360000|2024-11-18 10:22:40|450.12|448.22|450.14|448.24|450.14|448.24|450.12|448.22|3
1731925370000|2024-11-18 10:22:50|450.15|448.25|450.16|448.26|450.16|448.26|450.15|448.25|2
1731925380000|2024-11-18 10:23:00|450.17|448.27|450.19|448.29|450.19|448.29|450.11|448.21|5
1731925390000|2024-11-18 10:23:10|450.12|448.22|450.13|448.23|450.13|448.23|450.12|448.22|2
1731925400000|2024-11-18 10:23:20|450.14|448.24|450.16|448.26|450.16|448.26|450.13|448.23|5
1731925410000|2024-11-18 10:23:30|450.09|448.19|450.06|448.16|450.11|448.21|450.06|448.16|3
1731925420000|2024-11-18 10:23:40|450.07|448.17|450.25|448.35|450.25|448.35|450.07|448.17|9
1731925430000|2024-11-18 10:23:50|450.26|448.36|450.16|448.26|450.27|448.37|450.16|448.26|5
1731925440000|2024-11-18 10:24:00|450.15|448.25|450.23|448.33|450.23|448.33|450.15|448.25|6
1731925450000|2024-11-18 10:24:10|450.24|448.34|450.29|448.39|450.29|448.39|450.22|448.32|8
1731925460000|2024-11-18 10:24:20|450.3|448.4|450.34|448.44|450.34|448.44|450.3|448.4|5
1731925470000|2024-11-18 10:24:30|450.35|448.45|450.36|448.46|450.36|448.46|450.35|448.45|2
1731925480000|2024-11-18 10:24:40|450.37|448.47|450.39|448.49|450.39|448.49|450.33|448.43|4
1731925490000|2024-11-18 10:24:50|450.38|448.48|450.41|448.51|450.41|448.51|450.38|448.48|4
1731925500000|2024-11-18 10:25:00|450.35|448.45|450.19|448.29|450.37|448.47|450.19|448.29|7
1731925510000|2024-11-18 10:25:10|450.2|448.3|450.21|448.31|450.21|448.31|450.2|448.3|2
1731925520000|2024-11-18 10:25:20|450.22|448.32|450.13|448.23|450.22|448.32|450.13|448.23|4
1731925530000|2024-11-18 10:25:30|450.14|448.24|450.16|448.26|450.17|448.27|450.12|448.22|10
1731925540000|2024-11-18 10:25:40|450.17|448.27|450.21|448.31|450.21|448.31|450.17|448.27|7
1731925550000|2024-11-18 10:25:50|450.17|448.27|450.18|448.28|450.19|448.29|450.12|448.22|8
1731925560000|2024-11-18 10:26:00|450.19|448.29|450.24|448.34|450.25|448.35|450.19|448.29|5
1731925570000|2024-11-18 10:26:10|450.23|448.33|450.18|448.28|450.23|448.33|450.14|448.24|10
1731925580000|2024-11-18 10:26:20|450.19|448.29|450.32|448.42|450.32|448.42|450.19|448.29|9
1731925590000|2024-11-18 10:26:30|450.33|448.43|450.36|448.46|450.36|448.46|450.33|448.43|4
1731925600000|2024-11-18 10:26:40|450.37|448.47|450.41|448.51|450.41|448.51|450.35|448.45|5
1731925610000|2024-11-18 10:26:50|450.37|448.47|450.19|448.29|450.37|448.47|450.18|448.28|10
1731925620000|2024-11-18 10:27:00|450.2|448.3|450.16|448.26|450.2|448.3|450.13|448.23|7
1731925630000|2024-11-18 10:27:10|450.17|448.27|450.29|448.39|450.29|448.39|450.17|448.27|7
1731925640000|2024-11-18 10:27:20|450.35|448.45|450.37|448.47|450.37|448.47|450.33|448.43|4
1731925650000|2024-11-18 10:27:30|450.38|448.48|450.41|448.51|450.41|448.51|450.38|448.48|4
1731925660000|2024-11-18 10:27:40|450.42|448.52|450.39|448.49|450.42|448.52|450.38|448.48|3
1731925670000|2024-11-18 10:27:50|450.4|448.5|450.39|448.49|450.4|448.5|450.36|448.46|5
1731925680000|2024-11-18 10:28:00|450.4|448.5|450.37|448.47|450.41|448.51|450.35|448.45|11
1731925690000|2024-11-18 10:28:10|450.38|448.48|450.36|448.46|450.41|448.51|450.33|448.43|12
1731925700000|2024-11-18 10:28:20|450.38|448.48|450.4|448.5|450.43|448.53|450.38|448.48|9
1731925710000|2024-11-18 10:28:30|450.41|448.51|450.35|448.45|450.41|448.51|450.32|448.42|9
1731925720000|2024-11-18 10:28:40|450.36|448.46|450.36|448.46|450.36|448.46|450.35|448.45|5
1731925730000|2024-11-18 10:28:50|450.41|448.51|450.35|448.45|450.42|448.52|450.32|448.42|8
1731925740000|2024-11-18 10:29:00|450.36|448.46|450.38|448.48|450.38|448.48|450.36|448.46|3
1731925750000|2024-11-18 10:29:10|450.39|448.49|450.41|448.51|450.42|448.52|450.39|448.49|3
1731925760000|2024-11-18 10:29:20|450.34|448.44|450.43|448.53|450.43|448.53|450.34|448.44|11
1731925780000|2024-11-18 10:29:40|450.44|448.54|450.44|448.54|450.44|448.54|450.44|448.54|1
1731925790000|2024-11-18 10:29:50|450.43|448.53|450.22|448.32|450.43|448.53|450.16|448.26|11
1731925800000|2024-11-18 10:30:00|450.24|448.34|449.83|447.93|450.28|448.38|449.83|447.93|20
1731925810000|2024-11-18 10:30:10|449.84|447.94|449.49|447.59|449.84|447.94|449.46|447.56|19
1731925820000|2024-11-18 10:30:20|449.45|447.55|449.13|447.23|449.45|447.55|449.13|447.23|13
1731925830000|2024-11-18 10:30:30|449.14|447.24|449.14|447.24|449.14|447.24|449.12|447.22|5
1731925840000|2024-11-18 10:30:40|449.2|447.3|449.84|447.94|449.86|447.96|449.2|447.3|20
1731925850000|2024-11-18 10:30:50|449.83|447.93|449.65|447.75|449.83|447.93|449.65|447.75|10
1731925860000|2024-11-18 10:31:00|449.64|447.74|449.49|447.59|449.64|447.74|449.49|447.59|8
1731925870000|2024-11-18 10:31:10|449.5|447.6|449.6|447.7|449.6|447.7|449.5|447.6|9
1731925880000|2024-11-18 10:31:20|449.59|447.69|449.49|447.59|449.6|447.7|449.45|447.55|4
1731925890000|2024-11-18 10:31:30|449.5|447.6|449.43|447.53|449.5|447.6|449.42|447.52|5
1731925900000|2024-11-18 10:31:40|449.42|447.52|449.57|447.67|449.57|447.67|449.42|447.52|9
1731925910000|2024-11-18 10:31:50|449.61|447.71|449.65|447.75|449.67|447.77|449.61|447.71|7
1731925920000|2024-11-18 10:32:00|449.62|447.72|449.45|447.55|449.62|447.72|449.44|447.54|8
1731925930000|2024-11-18 10:32:10|449.46|447.56|449.59|447.69|449.59|447.69|449.46|447.56|11
1731925940000|2024-11-18 10:32:20|449.6|447.7|449.62|447.72|449.62|447.72|449.6|447.7|3
1731925950000|2024-11-18 10:32:30|449.63|447.73|449.78|447.88|449.79|447.89|449.63|447.73|9
1731925960000|2024-11-18 10:32:40|449.77|447.87|449.77|447.87|449.77|447.87|449.77|447.87|1
1731925970000|2024-11-18 10:32:50|449.78|447.88|449.79|447.89|449.79|447.89|449.78|447.88|4
1731925980000|2024-11-18 10:33:00|449.78|447.88|449.67|447.77|449.78|447.88|449.56|447.66|10
1731925990000|2024-11-18 10:33:10|449.68|447.78|449.7|447.8|449.71|447.81|449.68|447.78|5
1731926000000|2024-11-18 10:33:20|449.71|447.81|449.73|447.83|449.73|447.83|449.7|447.8|5
1731926010000|2024-11-18 10:33:30|449.72|447.82|449.8|447.9|449.82|447.92|449.72|447.82|8
1731926020000|2024-11-18 10:33:40|449.81|447.91|449.76|447.86|449.82|447.92|449.76|447.86|5
1731926030000|2024-11-18 10:33:50|449.77|447.87|449.77|447.87|449.77|447.87|449.77|447.87|1
1731926040000|2024-11-18 10:34:00|449.76|447.86|449.74|447.84|449.76|447.86|449.74|447.84|3
1731926050000|2024-11-18 10:34:10|449.73|447.83|449.73|447.83|449.73|447.83|449.73|447.83|1
1731926060000|2024-11-18 10:34:20|449.81|447.91|449.77|447.87|449.81|447.91|449.77|447.87|5
1731926070000|2024-11-18 10:34:30|449.76|447.86|449.58|447.68|449.76|447.86|449.57|447.67|7
1731926080000|2024-11-18 10:34:40|449.57|447.67|449.56|447.66|449.57|447.67|449.56|447.66|2
1731926090000|2024-11-18 10:34:50|449.5|447.6|449.43|447.53|449.5|447.6|449.41|447.51|11
1731926100000|2024-11-18 10:35:00|449.47|447.57|449.55|447.65|449.55|447.65|449.47|447.57|10
1731926110000|2024-11-18 10:35:10|449.56|447.66|449.8|447.9|449.81|447.91|449.56|447.66|10
1731926120000|2024-11-18 10:35:20|449.79|447.89|449.79|447.89|449.79|447.89|449.78|447.88|3
1731926130000|2024-11-18 10:35:30|449.78|447.88|449.63|447.73|449.78|447.88|449.63|447.73|5
1731926140000|2024-11-18 10:35:40|449.62|447.72|449.7|447.8|449.7|447.8|449.62|447.72|4
1731926150000|2024-11-18 10:35:50|449.71|447.81|449.73|447.83|449.73|447.83|449.71|447.81|3
1731926160000|2024-11-18 10:36:00|449.74|447.84|449.99|448.09|449.99|448.09|449.74|447.84|10
1731926170000|2024-11-18 10:36:10|450|448.1|450|448.1|450.01|448.11|449.8|447.9|5
1731926180000|2024-11-18 10:36:20|450.03|448.13|450.1|448.2|450.15|448.25|449.85|447.95|14
1731926200000|2024-11-18 10:36:40|450.16|448.26|450.16|448.26|450.16|448.26|450.15|448.25|3
1731926210000|2024-11-18 10:36:50|450.17|448.27|450.22|448.32|450.23|448.33|450.17|448.27|6
1731926220000|2024-11-18 10:37:00|450.23|448.33|450.16|448.26|450.28|448.38|450.16|448.26|10
1731926230000|2024-11-18 10:37:10|450.29|448.39|450.04|448.14|450.29|448.39|450.04|448.14|19
1731926240000|2024-11-18 10:37:20|450.03|448.13|450.15|448.25|450.15|448.25|450.01|448.11|7
1731926250000|2024-11-18 10:37:30|450.14|448.24|450|448.1|450.15|448.25|449.97|448.07|11
1731926260000|2024-11-18 10:37:40|449.99|448.09|449.79|447.89|449.99|448.09|449.79|447.89|9
1731926270000|2024-11-18 10:37:50|449.78|447.88|449.78|447.88|449.78|447.88|449.78|447.88|1
1731926280000|2024-11-18 10:38:00|449.77|447.87|449.68|447.78|449.78|447.88|449.68|447.78|5
1731926290000|2024-11-18 10:38:10|449.69|447.79|449.7|447.8|449.73|447.83|449.69|447.79|5
1731926300000|2024-11-18 10:38:20|449.71|447.81|449.76|447.86|449.76|447.86|449.71|447.81|5
1731926310000|2024-11-18 10:38:30|449.75|447.85|449.75|447.85|449.75|447.85|449.74|447.84|3
1731926320000|2024-11-18 10:38:40|449.74|447.84|449.72|447.82|449.74|447.84|449.7|447.8|4
1731926330000|2024-11-18 10:38:50|449.77|447.87|449.85|447.95|449.87|447.97|449.74|447.84|11
1731926340000|2024-11-18 10:39:00|449.87|447.97|449.87|447.97|449.9|448|449.85|447.95|10
1731926350000|2024-11-18 10:39:10|449.88|447.98|449.91|448.01|449.91|448.01|449.88|447.98|5
1731926360000|2024-11-18 10:39:20|449.94|448.04|450.01|448.11|450.02|448.12|449.94|448.04|6
1731926370000|2024-11-18 10:39:30|450.02|448.12|450.05|448.15|450.06|448.16|450.01|448.11|4
1731926380000|2024-11-18 10:39:40|450.06|448.16|450.11|448.21|450.11|448.21|450.06|448.16|4
1731926390000|2024-11-18 10:39:50|450.12|448.22|450.21|448.31|450.21|448.31|450.12|448.22|7
1731926400000|2024-11-18 10:40:00|450.2|448.3|450.29|448.39|450.29|448.39|450.19|448.29|10
1731926410000|2024-11-18 10:40:10|450.3|448.4|450.32|448.42|450.32|448.42|450.3|448.4|3
1731926420000|2024-11-18 10:40:20|450.27|448.37|450.01|448.11|450.28|448.38|450.01|448.11|9
1731926430000|2024-11-18 10:40:30|450|448.1|449.97|448.07|450|448.1|449.97|448.07|4
1731926450000|2024-11-18 10:40:50|449.95|448.05|449.91|448.01|449.95|448.05|449.84|447.94|10
1731926460000|2024-11-18 10:41:00|449.98|448.08|449.79|447.89|449.98|448.08|449.79|447.89|9
1731926470000|2024-11-18 10:41:10|449.78|447.88|449.79|447.89|449.82|447.92|449.68|447.78|13
1731926480000|2024-11-18 10:41:20|449.78|447.88|449.75|447.85|449.79|447.89|449.75|447.85|5
1731926490000|2024-11-18 10:41:30|449.74|447.84|449.66|447.76|449.74|447.84|449.66|447.76|10
1731926500000|2024-11-18 10:41:40|449.74|447.84|449.77|447.87|449.77|447.87|449.74|447.84|4
1731926510000|2024-11-18 10:41:50|449.78|447.88|449.79|447.89|449.79|447.89|449.78|447.88|2
1731926520000|2024-11-18 10:42:00|449.67|447.77|449.73|447.83|449.75|447.85|449.67|447.77|9
1731926530000|2024-11-18 10:42:10|449.74|447.84|449.81|447.91|449.81|447.91|449.73|447.83|6
1731926540000|2024-11-18 10:42:20|449.8|447.9|449.87|447.97|449.87|447.97|449.8|447.9|3
1731926550000|2024-11-18 10:42:30|449.88|447.98|449.98|448.08|450.05|448.15|449.88|447.98|7
1731926560000|2024-11-18 10:42:40|449.99|448.09|449.99|448.09|449.99|448.09|449.99|448.09|1
1731926570000|2024-11-18 10:42:50|450.04|448.14|450.12|448.22|450.12|448.22|450.04|448.14|6
1731926580000|2024-11-18 10:43:00|450.11|448.21|450.06|448.16|450.11|448.21|450|448.1|8
1731926590000|2024-11-18 10:43:10|450.05|448.15|449.89|447.99|450.11|448.21|449.89|447.99|8
1731926600000|2024-11-18 10:43:20|449.88|447.98|449.85|447.95|449.88|447.98|449.84|447.94|6
1731926610000|2024-11-18 10:43:30|449.94|448.04|449.96|448.06|449.96|448.06|449.93|448.03|6
1731926620000|2024-11-18 10:43:40|449.95|448.05|449.77|447.87|449.95|448.05|449.77|447.87|7
1731926630000|2024-11-18 10:43:50|449.79|447.89|449.85|447.95|449.89|447.99|449.77|447.87|11
1731926640000|2024-11-18 10:44:00|449.9|448|449.9|448|449.9|448|449.9|448|1
1731926650000|2024-11-18 10:44:10|449.91|448.01|449.91|448.01|449.91|448.01|449.91|448.01|1
1731926660000|2024-11-18 10:44:20|449.79|447.89|449.81|447.91|449.81|447.91|449.79|447.89|4
1731926670000|2024-11-18 10:44:30|449.79|447.89|449.61|447.71|449.79|447.89|449.61|447.71|10
1731926680000|2024-11-18 10:44:40|449.6|447.7|449.55|447.65|449.6|447.7|449.55|447.65|6
1731926690000|2024-11-18 10:44:50|449.54|447.64|449.6|447.7|449.6|447.7|449.51|447.61|6
1731926700000|2024-11-18 10:45:00|449.59|447.69|449.61|447.71|449.7|447.8|449.59|447.69|13
1731926710000|2024-11-18 10:45:10|449.57|447.67|449.59|447.69|449.6|447.7|449.57|447.67|5
1731926720000|2024-11-18 10:45:20|449.51|447.61|449.49|447.59|449.51|447.61|449.49|447.59|3
1731926730000|2024-11-18 10:45:30|449.48|447.58|449.47|447.57|449.48|447.58|449.47|447.57|2
1731926740000|2024-11-18 10:45:40|449.46|447.56|449.43|447.53|449.46|447.56|449.43|447.53|4
1731926750000|2024-11-18 10:45:50|449.42|447.52|449.35|447.45|449.42|447.52|449.33|447.43|4
1731926760000|2024-11-18 10:46:00|449.42|447.52|449.35|447.45|449.42|447.52|449.34|447.44|8
1731926770000|2024-11-18 10:46:10|449.42|447.52|449.33|447.43|449.42|447.52|449.31|447.41|6
1731926780000|2024-11-18 10:46:20|449.32|447.42|449.05|447.15|449.32|447.42|448.9|447|19
1731926790000|2024-11-18 10:46:30|449.03|447.13|449.03|447.13|449.03|447.13|449.02|447.12|3
1731926800000|2024-11-18 10:46:40|449.07|447.17|449.05|447.15|449.07|447.17|449.05|447.15|7
1731926810000|2024-11-18 10:46:50|449.06|447.16|448.95|447.05|449.06|447.16|448.94|447.04|6
1731926820000|2024-11-18 10:47:00|448.98|447.08|448.99|447.09|449.01|447.11|448.98|447.08|6
1731926830000|2024-11-18 10:47:10|448.98|447.08|448.9|447|448.98|447.08|448.9|447|7
1731926840000|2024-11-18 10:47:20|448.8|446.9|448.91|447.01|448.91|447.01|448.8|446.9|12
1731926850000|2024-11-18 10:47:30|448.92|447.02|449.06|447.16|449.06|447.16|448.92|447.02|8
1731926860000|2024-11-18 10:47:40|449.07|447.17|449.16|447.26|449.17|447.27|449.07|447.17|7
1731926870000|2024-11-18 10:47:50|449.17|447.27|449.2|447.3|449.2|447.3|449.17|447.27|4
1731926880000|2024-11-18 10:48:00|449.21|447.31|449.14|447.24|449.21|447.31|449.13|447.23|7
1731926890000|2024-11-18 10:48:10|449.08|447.18|448.98|447.08|449.08|447.18|448.98|447.08|6
1731926900000|2024-11-18 10:48:20|448.97|447.07|448.97|447.07|448.97|447.07|448.96|447.06|3
1731926910000|2024-11-18 10:48:30|448.96|447.06|448.93|447.03|448.96|447.06|448.93|447.03|4
1731926920000|2024-11-18 10:48:40|448.92|447.02|448.91|447.01|448.92|447.02|448.91|447.01|2
1731926930000|2024-11-18 10:48:50|448.9|447|448.88|446.98|448.9|447|448.87|446.97|3
1731926940000|2024-11-18 10:49:00|448.87|446.97|448.63|446.73|448.87|446.97|448.63|446.73|7
1731926950000|2024-11-18 10:49:10|448.62|446.72|448.61|446.71|448.62|446.72|448.61|446.71|2
1731926960000|2024-11-18 10:49:20|448.6|446.7|448.62|446.72|448.62|446.72|448.6|446.7|3
1731926970000|2024-11-18 10:49:30|448.63|446.73|448.61|446.71|448.63|446.73|448.61|446.71|7
1731926980000|2024-11-18 10:49:40|448.6|446.7|448.58|446.68|448.62|446.72|448.58|446.68|3
1731926990000|2024-11-18 10:49:50|448.47|446.57|448.47|446.57|448.48|446.58|448.47|446.57|3
1731927000000|2024-11-18 10:50:00|448.48|446.58|448.49|446.59|448.49|446.59|448.48|446.58|2
1731927010000|2024-11-18 10:50:10|448.5|446.6|448.52|446.62|448.52|446.62|448.49|446.59|5
1731927020000|2024-11-18 10:50:20|448.53|446.63|448.69|446.79|448.69|446.79|448.53|446.63|4
1731927030000|2024-11-18 10:50:30|448.7|446.8|448.71|446.81|448.72|446.82|448.7|446.8|4
1731927040000|2024-11-18 10:50:40|448.72|446.82|448.69|446.79|448.72|446.82|448.69|446.79|4
1731927050000|2024-11-18 10:50:50|448.66|446.76|448.57|446.67|448.66|446.76|448.57|446.67|4
1731927060000|2024-11-18 10:51:00|448.58|446.68|448.43|446.53|448.59|446.69|448.39|446.49|8
1731927070000|2024-11-18 10:51:10|448.44|446.54|448.51|446.61|448.51|446.61|448.43|446.53|9
1731927080000|2024-11-18 10:51:20|448.52|446.62|448.66|446.76|448.66|446.76|448.52|446.62|11
1731927090000|2024-11-18 10:51:30|448.67|446.77|448.7|446.8|448.7|446.8|448.66|446.76|6
1731927100000|2024-11-18 10:51:40|448.71|446.81|448.77|446.87|448.78|446.88|448.71|446.81|6
1731927110000|2024-11-18 10:51:50|448.78|446.88|448.81|446.91|448.81|446.91|448.78|446.88|4
1731927120000|2024-11-18 10:52:00|448.82|446.92|448.85|446.95|448.85|446.95|448.82|446.92|4
1731927130000|2024-11-18 10:52:10|448.86|446.96|448.87|446.97|448.87|446.97|448.72|446.82|8
1731927140000|2024-11-18 10:52:20|448.88|446.98|448.81|446.91|448.88|446.98|448.81|446.91|3
1731927160000|2024-11-18 10:52:40|448.8|446.9|448.78|446.88|448.8|446.9|448.78|446.88|5
1731927170000|2024-11-18 10:52:50|448.77|446.87|448.78|446.88|448.78|446.88|448.77|446.87|2
1731927180000|2024-11-18 10:53:00|448.77|446.87|448.68|446.78|448.77|446.87|448.67|446.77|3
1731927190000|2024-11-18 10:53:10|448.69|446.79|448.69|446.79|448.7|446.8|448.69|446.79|3
1731927200000|2024-11-18 10:53:20|448.7|446.8|448.64|446.74|448.7|446.8|448.63|446.73|7
1731927210000|2024-11-18 10:53:30|448.63|446.73|448.62|446.72|448.63|446.73|448.62|446.72|2
1731927220000|2024-11-18 10:53:40|448.61|446.71|448.6|446.7|448.61|446.71|448.6|446.7|4
1731927230000|2024-11-18 10:53:50|448.59|446.69|448.51|446.61|448.59|446.69|448.5|446.6|8
1731927240000|2024-11-18 10:54:00|448.5|446.6|448.51|446.61|448.51|446.61|448.5|446.6|2
1731927250000|2024-11-18 10:54:10|448.52|446.62|448.55|446.65|448.55|446.65|448.52|446.62|4
1731927260000|2024-11-18 10:54:20|448.56|446.66|448.54|446.64|448.56|446.66|448.54|446.64|3
1731927270000|2024-11-18 10:54:30|448.46|446.56|448.46|446.56|448.46|446.56|448.4|446.5|8
1731927280000|2024-11-18 10:54:40|448.47|446.57|448.47|446.57|448.47|446.57|448.47|446.57|1
1731927290000|2024-11-18 10:54:50|448.48|446.58|448.47|446.57|448.48|446.58|448.47|446.57|2
1731927300000|2024-11-18 10:55:00|448.4|446.5|448.52|446.62|448.52|446.62|448.4|446.5|5
1731927310000|2024-11-18 10:55:10|448.53|446.63|448.54|446.64|448.54|446.64|448.53|446.63|2
1731927320000|2024-11-18 10:55:20|448.55|446.65|448.55|446.65|448.55|446.65|448.54|446.64|3
1731927330000|2024-11-18 10:55:30|448.56|446.66|448.51|446.61|448.58|446.68|448.44|446.54|12
1731927340000|2024-11-18 10:55:40|448.52|446.62|448.54|446.64|448.54|446.64|448.52|446.62|3
1731927350000|2024-11-18 10:55:50|448.55|446.65|448.59|446.69|448.6|446.7|448.55|446.65|7
1731927360000|2024-11-18 10:56:00|448.55|446.65|448.53|446.63|448.55|446.65|448.53|446.63|3
1731927370000|2024-11-18 10:56:10|448.54|446.64|448.6|446.7|448.61|446.71|448.54|446.64|6
1731927380000|2024-11-18 10:56:20|448.61|446.71|448.63|446.73|448.63|446.73|448.61|446.71|3
1731927390000|2024-11-18 10:56:30|448.64|446.74|448.76|446.86|448.8|446.9|448.64|446.74|9
1731927400000|2024-11-18 10:56:40|448.68|446.78|448.64|446.74|448.68|446.78|448.64|446.74|5
1731927410000|2024-11-18 10:56:50|448.63|446.73|448.67|446.77|448.67|446.77|448.63|446.73|5
1731927420000|2024-11-18 10:57:00|448.68|446.78|448.64|446.74|448.68|446.78|448.6|446.7|12
1731927430000|2024-11-18 10:57:10|448.63|446.73|448.68|446.78|448.68|446.78|448.57|446.67|11
1731927440000|2024-11-18 10:57:20|448.71|446.81|448.72|446.82|448.74|446.84|448.71|446.81|6
1731927450000|2024-11-18 10:57:30|448.73|446.83|448.68|446.78|448.75|446.85|448.67|446.77|5
1731927460000|2024-11-18 10:57:40|448.69|446.79|448.58|446.68|448.69|446.79|448.56|446.66|7
1731927470000|2024-11-18 10:57:50|448.59|446.69|448.47|446.57|448.59|446.69|448.46|446.56|8
1731927480000|2024-11-18 10:58:00|448.46|446.56|448.34|446.44|448.46|446.56|448.33|446.43|7
1731927490000|2024-11-18 10:58:10|448.33|446.43|448.47|446.57|448.48|446.58|448.33|446.43|9
1731927500000|2024-11-18 10:58:20|448.39|446.49|448.42|446.52|448.42|446.52|448.39|446.49|2
1731927510000|2024-11-18 10:58:30|448.41|446.51|448.5|446.6|448.5|446.6|448.4|446.5|6
1731927520000|2024-11-18 10:58:40|448.51|446.61|448.75|446.85|448.75|446.85|448.51|446.61|11
1731927530000|2024-11-18 10:58:50|448.76|446.86|448.59|446.69|448.8|446.9|448.58|446.68|10
1731927540000|2024-11-18 10:59:00|448.61|446.71|448.52|446.62|448.63|446.73|448.51|446.61|12
1731927550000|2024-11-18 10:59:10|448.53|446.63|448.61|446.71|448.61|446.71|448.53|446.63|9
1731927560000|2024-11-18 10:59:20|448.65|446.75|448.79|446.89|448.79|446.89|448.65|446.75|12
1731927570000|2024-11-18 10:59:30|448.8|446.9|448.8|446.9|448.81|446.91|448.77|446.87|5
1731927580000|2024-11-18 10:59:40|448.79|446.89|448.74|446.84|448.79|446.89|448.73|446.83|4
1731927590000|2024-11-18 10:59:50|448.73|446.83|448.63|446.73|448.73|446.83|448.59|446.69|13
1731927600000|2024-11-18 11:00:00|448.64|446.74|448.8|446.9|448.8|446.9|448.64|446.74|11
1731927610000|2024-11-18 11:00:10|448.79|446.89|448.69|446.79|448.79|446.89|448.65|446.75|7
1731927620000|2024-11-18 11:00:20|448.68|446.78|448.63|446.73|448.68|446.78|448.61|446.71|8
1731927630000|2024-11-18 11:00:30|448.62|446.72|448.65|446.75|448.65|446.75|448.61|446.71|6
1731927640000|2024-11-18 11:00:40|448.69|446.79|448.61|446.71|448.76|446.86|448.61|446.71|14
1731927650000|2024-11-18 11:00:50|448.6|446.7|448.4|446.5|448.6|446.7|448.4|446.5|14
1731927660000|2024-11-18 11:01:00|448.41|446.51|448.35|446.45|448.42|446.52|448.35|446.45|4
1731927670000|2024-11-18 11:01:10|448.34|446.44|448.18|446.28|448.34|446.44|448.08|446.18|20
1731927680000|2024-11-18 11:01:20|448.19|446.29|448.06|446.16|448.19|446.29|448.05|446.15|7
1731927690000|2024-11-18 11:01:30|448.07|446.17|448.12|446.22|448.12|446.22|448.07|446.17|6
1731927700000|2024-11-18 11:01:40|448.1|446.2|448.17|446.27|448.17|446.27|448.04|446.14|13
1731927710000|2024-11-18 11:01:50|448.18|446.28|448.44|446.54|448.44|446.54|448.18|446.28|8
1731927720000|2024-11-18 11:02:00|448.43|446.53|448.37|446.47|448.43|446.53|448.31|446.41|9
1731927730000|2024-11-18 11:02:10|448.36|446.46|448.62|446.72|448.62|446.72|448.36|446.46|14
1731927740000|2024-11-18 11:02:20|448.68|446.78|448.81|446.91|448.81|446.91|448.68|446.78|10
1731927750000|2024-11-18 11:02:30|448.82|446.92|448.89|446.99|448.89|446.99|448.82|446.92|5
1731927760000|2024-11-18 11:02:40|448.79|446.89|448.84|446.94|448.84|446.94|448.79|446.89|6
1731927770000|2024-11-18 11:02:50|448.85|446.95|448.6|446.7|448.86|446.96|448.6|446.7|10
1731927780000|2024-11-18 11:03:00|448.59|446.69|448.45|446.55|448.59|446.69|448.45|446.55|9
1731927790000|2024-11-18 11:03:10|448.37|446.47|448.48|446.58|448.48|446.58|448.35|446.45|12
1731927800000|2024-11-18 11:03:20|448.49|446.59|448.59|446.69|448.59|446.69|448.49|446.59|4
1731927810000|2024-11-18 11:03:30|448.6|446.7|448.49|446.59|448.6|446.7|448.49|446.59|5
1731927820000|2024-11-18 11:03:40|448.48|446.58|448.44|446.54|448.48|446.58|448.44|446.54|5
1731927830000|2024-11-18 11:03:50|448.43|446.53|448.21|446.31|448.43|446.53|448.2|446.3|8
1731927840000|2024-11-18 11:04:00|448.2|446.3|447.8|445.9|448.2|446.3|447.8|445.9|15
1731927850000|2024-11-18 11:04:10|447.78|445.88|447.59|445.69|447.82|445.92|447.59|445.69|20
1731927860000|2024-11-18 11:04:20|447.58|445.68|447.55|445.65|447.59|445.69|447.55|445.65|8
1731927870000|2024-11-18 11:04:30|447.54|445.64|448.16|446.26|448.16|446.26|447.54|445.64|20
1731927880000|2024-11-18 11:04:40|448.18|446.28|448.21|446.31|448.3|446.4|448.18|446.28|16
1731927890000|2024-11-18 11:04:50|448.22|446.32|448.24|446.34|448.24|446.34|448.21|446.31|5
1731927900000|2024-11-18 11:05:00|448.25|446.35|448.15|446.25|448.26|446.36|448.15|446.25|4
1731927910000|2024-11-18 11:05:10|448.14|446.24|448.09|446.19|448.14|446.24|448.06|446.16|11
1731927920000|2024-11-18 11:05:20|448.1|446.2|448.23|446.33|448.25|446.35|447.97|446.07|21
1731927930000|2024-11-18 11:05:30|448.24|446.34|448.31|446.41|448.31|446.41|448.24|446.34|7
1731927940000|2024-11-18 11:05:40|448.32|446.42|448.39|446.49|448.39|446.49|448.32|446.42|8
1731927950000|2024-11-18 11:05:50|448.45|446.55|448.53|446.63|448.53|446.63|448.44|446.54|6
1731927960000|2024-11-18 11:06:00|448.42|446.52|448.85|446.95|448.85|446.95|448.42|446.52|18
1731927970000|2024-11-18 11:06:10|448.79|446.89|449|447.1|449|447.1|448.79|446.89|14
1731927980000|2024-11-18 11:06:20|449.01|447.11|448.86|446.96|449.05|447.15|448.85|446.95|9
1731927990000|2024-11-18 11:06:30|448.87|446.97|448.86|446.96|448.87|446.97|448.86|446.96|2
1731928000000|2024-11-18 11:06:40|448.77|446.87|448.78|446.88|448.78|446.88|448.77|446.87|2
1731928010000|2024-11-18 11:06:50|448.77|446.87|448.67|446.77|448.77|446.87|448.65|446.75|7
1731928020000|2024-11-18 11:07:00|448.62|446.72|448.59|446.69|448.67|446.77|448.59|446.69|6
1731928030000|2024-11-18 11:07:10|448.48|446.58|448.46|446.56|448.48|446.58|448.46|446.56|3
1731928040000|2024-11-18 11:07:20|448.45|446.55|448.15|446.25|448.45|446.55|448.13|446.23|11
1731928050000|2024-11-18 11:07:30|448.16|446.26|448.34|446.44|448.35|446.45|448.16|446.26|10
1731928070000|2024-11-18 11:07:50|448.35|446.45|448.37|446.47|448.37|446.47|448.34|446.44|7
1731928080000|2024-11-18 11:08:00|448.31|446.41|448.3|446.4|448.47|446.57|448.3|446.4|10
1731928090000|2024-11-18 11:08:10|448.29|446.39|448.38|446.48|448.38|446.48|448.28|446.38|11
1731928100000|2024-11-18 11:08:20|448.39|446.49|448.38|446.48|448.39|446.49|448.37|446.47|4
1731928110000|2024-11-18 11:08:30|448.39|446.49|448.59|446.69|448.59|446.69|448.39|446.49|11
1731928120000|2024-11-18 11:08:40|448.6|446.7|448.62|446.72|448.62|446.72|448.6|446.7|3
1731928130000|2024-11-18 11:08:50|448.63|446.73|448.71|446.81|448.71|446.81|448.63|446.73|9
1731928140000|2024-11-18 11:09:00|448.7|446.8|448.41|446.51|448.7|446.8|448.41|446.51|12
1731928150000|2024-11-18 11:09:10|448.4|446.5|448.09|446.19|448.4|446.5|448.09|446.19|14
1731928160000|2024-11-18 11:09:20|448.08|446.18|447.95|446.05|448.08|446.18|447.95|446.05|12
1731928170000|2024-11-18 11:09:30|447.94|446.04|447.61|445.71|447.94|446.04|447.57|445.67|12
1731928180000|2024-11-18 11:09:40|447.36|445.46|447.37|445.47|447.41|445.51|447.34|445.44|14
1731928190000|2024-11-18 11:09:50|447.42|445.52|447.44|445.54|447.46|445.56|447.42|445.52|8
1731928200000|2024-11-18 11:10:00|447.43|445.53|447.33|445.43|447.43|445.53|447.32|445.42|6
1731928210000|2024-11-18 11:10:10|447.38|445.48|447.38|445.48|447.39|445.49|447.37|445.47|9
1731928220000|2024-11-18 11:10:20|447.29|445.39|447.26|445.36|447.29|445.39|447.26|445.36|6
1731928230000|2024-11-18 11:10:30|447.27|445.37|447.35|445.45|447.37|445.47|447.27|445.37|6
1731928240000|2024-11-18 11:10:40|447.36|445.46|447.4|445.5|447.4|445.5|447.36|445.46|5
1731928250000|2024-11-18 11:10:50|447.44|445.54|447.42|445.52|447.45|445.55|447.4|445.5|6
1731928260000|2024-11-18 11:11:00|447.41|445.51|447.41|445.51|447.42|445.52|447.41|445.51|5
1731928270000|2024-11-18 11:11:10|447.4|445.5|447.17|445.27|447.41|445.51|447.17|445.27|10
1731928280000|2024-11-18 11:11:20|447.16|445.26|447.23|445.33|447.23|445.33|447.15|445.25|7
1731928290000|2024-11-18 11:11:30|447.22|445.32|447.15|445.25|447.22|445.32|447.15|445.25|10
1731928300000|2024-11-18 11:11:40|447.17|445.27|447.22|445.32|447.22|445.32|447.14|445.24|5
1731928310000|2024-11-18 11:11:50|447.21|445.31|447.17|445.27|447.21|445.31|447.17|445.27|5
1731928320000|2024-11-18 11:12:00|447.16|445.26|447.04|445.14|447.16|445.26|447.04|445.14|9
1731928330000|2024-11-18 11:12:10|446.9|445|446.57|444.67|446.9|445|446.57|444.67|15
1731928340000|2024-11-18 11:12:20|446.55|444.65|446.32|444.42|446.55|444.65|446.32|444.42|16
1731928350000|2024-11-18 11:12:30|446.31|444.41|445.95|444.05|446.31|444.41|445.95|444.05|16
1731928360000|2024-11-18 11:12:40|445.96|444.06|445.68|443.78|445.96|444.06|445.68|443.78|6
1731928370000|2024-11-18 11:12:50|445.67|443.77|445.66|443.76|445.73|443.83|445.65|443.75|12
1731928380000|2024-11-18 11:13:00|445.6|443.7|445.6|443.7|445.61|443.71|445.58|443.68|7
1731928390000|2024-11-18 11:13:10|445.61|443.71|445.98|444.08|445.98|444.08|445.57|443.67|20
1731928400000|2024-11-18 11:13:20|445.97|444.07|445.86|443.96|445.97|444.07|445.86|443.96|17
1731928410000|2024-11-18 11:13:30|445.85|443.95|445.61|443.71|445.85|443.95|445.61|443.71|6
1731928420000|2024-11-18 11:13:40|445.6|443.7|445.35|443.45|445.6|443.7|445.33|443.43|15
1731928430000|2024-11-18 11:13:50|445.34|443.44|445.13|443.23|445.34|443.44|445.08|443.18|14
1731928440000|2024-11-18 11:14:00|445.14|443.24|445.17|443.27|445.19|443.29|445.02|443.12|17
1731928450000|2024-11-18 11:14:10|445.16|443.26|445.3|443.4|445.3|443.4|445.16|443.26|9
1731928460000|2024-11-18 11:14:20|445.31|443.41|445.21|443.31|445.36|443.46|445.21|443.31|15
1731928470000|2024-11-18 11:14:30|445.2|443.3|445.07|443.17|445.22|443.32|445.07|443.17|12
1731928480000|2024-11-18 11:14:40|445.06|443.16|444.82|442.92|445.06|443.16|444.81|442.91|7
1731928490000|2024-11-18 11:14:50|444.83|442.93|444.56|442.66|444.85|442.95|444.51|442.61|14
1731928500000|2024-11-18 11:15:00|444.57|442.67|444.68|442.78|444.68|442.78|444.56|442.66|11
1731928510000|2024-11-18 11:15:10|444.78|442.88|445.21|443.31|445.28|443.38|444.78|442.88|18
1731928520000|2024-11-18 11:15:20|445.22|443.32|445.15|443.25|445.25|443.35|445.15|443.25|10
1731928530000|2024-11-18 11:15:30|445.14|443.24|444.12|442.22|445.14|443.24|444.04|442.14|18
1731928540000|2024-11-18 11:15:40|444.11|442.21|444.29|442.39|444.29|442.39|444.11|442.21|14
1731928550000|2024-11-18 11:15:50|444.3|442.4|444.42|442.52|444.42|442.52|444.3|442.4|8
1731928560000|2024-11-18 11:16:00|444.44|442.54|445.06|443.16|445.06|443.16|444.44|442.54|23
1731928570000|2024-11-18 11:16:10|445.07|443.17|445.05|443.15|445.15|443.25|444.99|443.09|18
1731928580000|2024-11-18 11:16:20|445.06|443.16|444.64|442.74|445.06|443.16|444.49|442.59|19
1731928590000|2024-11-18 11:16:30|444.48|442.58|444.35|442.45|444.55|442.65|444.35|442.45|17
1731928600000|2024-11-18 11:16:40|444.36|442.46|444.6|442.7|444.6|442.7|444.36|442.46|19
1731928610000|2024-11-18 11:16:50|444.61|442.71|444.52|442.62|444.62|442.72|444.5|442.6|13
1731928620000|2024-11-18 11:17:00|444.36|442.46|444.36|442.46|444.4|442.5|444.36|442.46|8
1731928630000|2024-11-18 11:17:10|444.35|442.45|444.22|442.32|444.35|442.45|444.2|442.3|8
1731928640000|2024-11-18 11:17:20|444.23|442.33|444.49|442.59|444.49|442.59|444.23|442.33|10
1731928650000|2024-11-18 11:17:30|444.5|442.6|444.82|442.92|444.82|442.92|444.5|442.6|18
1731928660000|2024-11-18 11:17:40|444.84|442.94|445.14|443.24|445.15|443.25|444.84|442.94|11
1731928670000|2024-11-18 11:17:50|445.15|443.25|445.17|443.27|445.17|443.27|445.15|443.25|5
1731928680000|2024-11-18 11:18:00|445.22|443.32|445.3|443.4|445.3|443.4|445.2|443.3|17
1731928690000|2024-11-18 11:18:10|445.31|443.41|445.69|443.79|445.69|443.79|445.31|443.41|21
1731928700000|2024-11-18 11:18:20|445.71|443.81|445.99|444.09|446.01|444.11|445.71|443.81|13
1731928710000|2024-11-18 11:18:30|446|444.1|446.02|444.12|446.04|444.14|446|444.1|9
1731928720000|2024-11-18 11:18:40|446.03|444.13|445.75|443.85|446.03|444.13|445.72|443.82|14
1731928730000|2024-11-18 11:18:50|445.76|443.86|445.94|444.04|445.94|444.04|445.76|443.86|13
1731928740000|2024-11-18 11:19:00|445.95|444.05|446.25|444.35|446.25|444.35|445.95|444.05|13
1731928750000|2024-11-18 11:19:10|446.26|444.36|446.3|444.4|446.3|444.4|446.26|444.36|15
1731928760000|2024-11-18 11:19:20|446.31|444.41|446.45|444.55|446.48|444.58|446.31|444.41|12
1731928770000|2024-11-18 11:19:30|446.46|444.56|446.49|444.59|446.49|444.59|446.46|444.56|4
1731928780000|2024-11-18 11:19:40|446.5|444.6|446.5|444.6|446.5|444.6|446.5|444.6|1
1731928790000|2024-11-18 11:19:50|446.42|444.52|446.46|444.56|446.47|444.57|446.41|444.51|7
1731928800000|2024-11-18 11:20:00|446.32|444.42|446.33|444.43|446.33|444.43|446.11|444.21|23
1731928810000|2024-11-18 11:20:10|446.34|444.44|446.35|444.45|446.37|444.47|446.33|444.43|10
1731928820000|2024-11-18 11:20:20|446.36|444.46|446.64|444.74|446.77|444.87|446.36|444.46|5
1731928830000|2024-11-18 11:20:30|446.63|444.73|446.3|444.4|446.64|444.74|446.3|444.4|13
1731928840000|2024-11-18 11:20:40|446.31|444.41|446.36|444.46|446.36|444.46|446.31|444.41|4
1731928850000|2024-11-18 11:20:50|446.37|444.47|446.58|444.68|446.58|444.68|446.37|444.47|22
1731928860000|2024-11-18 11:21:00|446.66|444.76|446.66|444.76|446.66|444.76|446.65|444.75|3
1731928870000|2024-11-18 11:21:10|446.74|444.84|446.58|444.68|446.74|444.84|446.58|444.68|12
1731928880000|2024-11-18 11:21:20|446.57|444.67|446.54|444.64|446.65|444.75|446.53|444.63|11
1731928890000|2024-11-18 11:21:30|446.53|444.63|446.42|444.52|446.53|444.63|446.42|444.52|6
1731928900000|2024-11-18 11:21:40|446.27|444.37|446.27|444.37|446.27|444.37|446.22|444.32|5
1731928910000|2024-11-18 11:21:50|446.28|444.38|446.4|444.5|446.4|444.5|446.28|444.38|16
1731928920000|2024-11-18 11:22:00|446.43|444.53|446.32|444.42|446.44|444.54|446.32|444.42|7
1731928930000|2024-11-18 11:22:10|446.33|444.43|446.3|444.4|446.34|444.44|446.25|444.35|8
1731928940000|2024-11-18 11:22:20|446.29|444.39|446.21|444.31|446.29|444.39|446.2|444.3|11
1731928950000|2024-11-18 11:22:30|446.15|444.25|445.86|443.96|446.15|444.25|445.85|443.95|9
1731928960000|2024-11-18 11:22:40|445.85|443.95|445.91|444.01|445.91|444.01|445.85|443.95|10
1731928970000|2024-11-18 11:22:50|445.92|444.02|445.72|443.82|445.92|444.02|445.71|443.81|8
1731928980000|2024-11-18 11:23:00|445.73|443.83|445.79|443.89|445.79|443.89|445.72|443.82|9
1731928990000|2024-11-18 11:23:10|445.8|443.9|446.02|444.12|446.02|444.12|445.78|443.88|14
1731929000000|2024-11-18 11:23:20|446.07|444.17|445.93|444.03|446.08|444.18|445.89|443.99|8
1731929010000|2024-11-18 11:23:30|445.94|444.04|445.73|443.83|445.94|444.04|445.73|443.83|11
1731929020000|2024-11-18 11:23:40|445.74|443.84|445.83|443.93|445.84|443.94|445.74|443.84|10
1731929030000|2024-11-18 11:23:50|445.84|443.94|445.96|444.06|445.96|444.06|445.84|443.94|12
1731929040000|2024-11-18 11:24:00|445.97|444.07|446.06|444.16|446.06|444.16|445.92|444.02|8
1731929050000|2024-11-18 11:24:10|446.05|444.15|446.24|444.34|446.24|444.34|445.86|443.96|29
1731929060000|2024-11-18 11:24:20|446.25|444.35|446.46|444.56|446.52|444.62|446.25|444.35|21
1731929070000|2024-11-18 11:24:30|446.45|444.55|446.37|444.47|446.45|444.55|446.34|444.44|7
1731929080000|2024-11-18 11:24:40|446.38|444.48|446.5|444.6|446.5|444.6|446.38|444.48|18
1731929090000|2024-11-18 11:24:50|446.53|444.63|446.29|444.39|446.54|444.64|446.29|444.39|8
1731929100000|2024-11-18 11:25:00|446.33|444.43|446.23|444.33|446.33|444.43|446.23|444.33|7
1731929110000|2024-11-18 11:25:10|446.18|444.28|445.83|443.93|446.18|444.28|445.83|443.93|8
1731929120000|2024-11-18 11:25:20|445.84|443.94|445.86|443.96|445.86|443.96|445.82|443.92|6
1731929130000|2024-11-18 11:25:30|445.82|443.92|445.11|443.21|445.82|443.92|445.09|443.19|18
1731929140000|2024-11-18 11:25:40|445.12|443.22|445.23|443.33|445.23|443.33|445.12|443.22|15
1731929150000|2024-11-18 11:25:50|445.24|443.34|445.74|443.84|445.74|443.84|445.24|443.34|24
1731929160000|2024-11-18 11:26:00|445.75|443.85|445.63|443.73|445.83|443.93|445.63|443.73|12
1731929170000|2024-11-18 11:26:10|445.6|443.7|445.46|443.56|445.6|443.7|445.4|443.5|13
1731929180000|2024-11-18 11:26:20|445.47|443.57|445.39|443.49|445.49|443.59|445.38|443.48|9
1731929190000|2024-11-18 11:26:30|445.33|443.43|445.14|443.24|445.33|443.43|445.14|443.24|4
1731929200000|2024-11-18 11:26:40|445.11|443.21|445.1|443.2|445.13|443.23|445.1|443.2|11
1731929210000|2024-11-18 11:26:50|445.11|443.21|444.83|442.93|445.11|443.21|444.8|442.9|12
1731929220000|2024-11-18 11:27:00|444.82|442.92|444.79|442.89|444.82|442.92|444.69|442.79|14
1731929230000|2024-11-18 11:27:10|444.8|442.9|444.96|443.06|444.98|443.08|444.8|442.9|10
1731929240000|2024-11-18 11:27:20|444.97|443.07|445.08|443.18|445.08|443.18|444.97|443.07|9
1731929250000|2024-11-18 11:27:30|445.09|443.19|445.41|443.51|445.41|443.51|445.09|443.19|18
1731929260000|2024-11-18 11:27:40|445.35|443.45|445.37|443.47|445.38|443.48|445.35|443.45|12
1731929270000|2024-11-18 11:27:50|445.38|443.48|445.45|443.55|445.46|443.56|445.38|443.48|13
1731929280000|2024-11-18 11:28:00|445.34|443.44|445.04|443.14|445.39|443.49|445.04|443.14|13
1731929290000|2024-11-18 11:28:10|444.98|443.08|445.13|443.23|445.13|443.23|444.96|443.06|13
1731929300000|2024-11-18 11:28:20|445.09|443.19|445.1|443.2|445.11|443.21|445.09|443.19|4
1731929310000|2024-11-18 11:28:30|445.05|443.15|445.02|443.12|445.05|443.15|444.99|443.09|8
1731929320000|2024-11-18 11:28:40|444.95|443.05|444.55|442.65|445.04|443.14|444.54|442.64|9
1731929330000|2024-11-18 11:28:50|444.57|442.67|444.5|442.6|444.58|442.68|444.47|442.57|9
1731929340000|2024-11-18 11:29:00|444.38|442.48|444.37|442.47|444.38|442.48|444.35|442.45|10
1731929350000|2024-11-18 11:29:10|444.36|442.46|444.07|442.17|444.36|442.46|444.03|442.13|10
1731929360000|2024-11-18 11:29:20|444.06|442.16|444.09|442.19|444.13|442.23|444.06|442.16|10
1731929370000|2024-11-18 11:29:30|444.1|442.2|444.09|442.19|444.1|442.2|444.08|442.18|4
1731929380000|2024-11-18 11:29:40|444.1|442.2|444.25|442.35|444.26|442.36|444.1|442.2|12
1731929400000|2024-11-18 11:30:00|444.24|442.34|444.35|442.45|444.39|442.49|444.24|442.34|16
1731929410000|2024-11-18 11:30:10|444.32|442.42|444.19|442.29|444.33|442.43|444.01|442.11|17
1731929420000|2024-11-18 11:30:20|444.2|442.3|443.47|441.57|444.25|442.35|443.47|441.57|22
1731929430000|2024-11-18 11:30:30|443.49|441.59|443.61|441.71|443.61|441.71|443.49|441.59|13
1731929440000|2024-11-18 11:30:40|443.63|441.73|443.57|441.67|443.71|441.81|443.53|441.63|24
1731929450000|2024-11-18 11:30:50|443.58|441.68|443.67|441.77|443.67|441.77|443.51|441.61|27
1731929460000|2024-11-18 11:31:00|443.68|441.78|443.53|441.63|443.79|441.89|443.52|441.62|28
1731929470000|2024-11-18 11:31:10|443.46|441.56|443.73|441.83|443.77|441.87|443.33|441.43|27
1731929480000|2024-11-18 11:31:20|443.74|441.84|443.88|441.98|443.88|441.98|443.74|441.84|10
1731929490000|2024-11-18 11:31:30|443.89|441.99|444|442.1|444.04|442.14|443.89|441.99|22
1731929500000|2024-11-18 11:31:40|444.01|442.11|444|442.1|444.15|442.25|443.94|442.04|17
1731929510000|2024-11-18 11:31:50|444.01|442.11|444.14|442.24|444.14|442.24|444.01|442.11|13
1731929520000|2024-11-18 11:32:00|444.15|442.25|443.89|441.99|444.28|442.38|443.87|441.97|18
1731929530000|2024-11-18 11:32:10|443.79|441.89|443.51|441.61|443.79|441.89|443.46|441.56|13
1731929540000|2024-11-18 11:32:20|443.5|441.6|443.37|441.47|443.5|441.6|443.36|441.46|7
1731929550000|2024-11-18 11:32:30|443.35|441.45|443.25|441.35|443.35|441.45|443.09|441.19|17
1731929560000|2024-11-18 11:32:40|443.26|441.36|443.59|441.69|443.59|441.69|443.26|441.36|17
1731929570000|2024-11-18 11:32:50|443.6|441.7|443.67|441.77|443.68|441.78|443.6|441.7|11
1731929580000|2024-11-18 11:33:00|443.61|441.71|443.62|441.72|443.73|441.83|443.6|441.7|18
1731929590000|2024-11-18 11:33:10|443.63|441.73|443.53|441.63|443.65|441.75|443.53|441.63|7
1731929600000|2024-11-18 11:33:20|443.52|441.62|443.07|441.17|443.52|441.62|443.07|441.17|25
1731929610000|2024-11-18 11:33:30|443.11|441.21|443.87|441.97|443.92|442.02|443.08|441.18|20
1731929620000|2024-11-18 11:33:40|443.85|441.95|443.99|442.09|443.99|442.09|443.85|441.95|17
1731929630000|2024-11-18 11:33:50|444.23|442.33|444.27|442.37|444.35|442.45|444.2|442.3|16
1731929640000|2024-11-18 11:34:00|444.12|442.22|443.85|441.95|444.12|442.22|443.84|441.94|15
1731929650000|2024-11-18 11:34:10|443.86|441.96|444.03|442.13|444.03|442.13|443.84|441.94|20
1731929660000|2024-11-18 11:34:20|444.04|442.14|444.35|442.45|444.42|442.52|444.04|442.14|16
1731929670000|2024-11-18 11:34:30|444.34|442.44|444.34|442.44|444.36|442.46|444.28|442.38|14
1731929680000|2024-11-18 11:34:40|444.33|442.43|444.3|442.4|444.34|442.44|444.3|442.4|6
1731929690000|2024-11-18 11:34:50|444.31|442.41|444.04|442.14|444.32|442.42|443.9|442|21
1731929700000|2024-11-18 11:35:00|444.03|442.13|443.83|441.93|444.04|442.14|443.83|441.93|11
1731929710000|2024-11-18 11:35:10|443.84|441.94|443.36|441.46|443.84|441.94|443.35|441.45|24
1731929720000|2024-11-18 11:35:20|443.42|441.52|443.56|441.66|443.58|441.68|443.41|441.51|16
1731929730000|2024-11-18 11:35:30|443.49|441.59|443.33|441.43|443.52|441.62|443.32|441.42|10
1731929740000|2024-11-18 11:35:40|443.31|441.41|443.31|441.41|443.33|441.43|443.24|441.34|13
1731929750000|2024-11-18 11:35:50|443.32|441.42|443.16|441.26|443.38|441.48|443.16|441.26|24
1731929760000|2024-11-18 11:36:00|443.17|441.27|443.35|441.45|443.55|441.65|443.17|441.27|22
1731929770000|2024-11-18 11:36:10|443.34|441.44|443.01|441.11|443.34|441.44|443.01|441.11|23
1731929780000|2024-11-18 11:36:20|443|441.1|442.39|440.49|443|441.1|442.39|440.49|27
1731929790000|2024-11-18 11:36:30|442.38|440.48|442.13|440.23|442.38|440.48|442.13|440.23|21
1731929800000|2024-11-18 11:36:40|442.12|440.22|441.59|439.69|442.12|440.22|441.58|439.68|17
1731929810000|2024-11-18 11:36:50|441.58|439.68|441.56|439.66|441.73|439.83|441.56|439.66|17
1731929820000|2024-11-18 11:37:00|441.57|439.67|441.4|439.5|441.61|439.71|441.39|439.49|18
1731929830000|2024-11-18 11:37:10|441.39|439.49|441.1|439.2|441.43|439.53|441.03|439.13|18
1731929840000|2024-11-18 11:37:20|441.11|439.21|440.92|439.02|441.11|439.21|440.92|439.02|24
1731929850000|2024-11-18 11:37:30|440.91|439.01|440.96|439.06|441.02|439.12|440.91|439.01|12
1731929860000|2024-11-18 11:37:40|440.97|439.07|440.65|438.75|440.97|439.07|440.65|438.75|16
1731929870000|2024-11-18 11:37:50|440.67|438.77|440.67|438.77|440.68|438.78|440.64|438.74|11
1731929880000|2024-11-18 11:38:00|440.68|438.78|440.62|438.72|440.86|438.96|440.62|438.72|23
1731929890000|2024-11-18 11:38:10|440.3|438.4|440.35|438.45|440.37|438.47|440.3|438.4|14
1731929900000|2024-11-18 11:38:20|440.36|438.46|440.74|438.84|440.74|438.84|440.35|438.45|19
1731929910000|2024-11-18 11:38:30|440.75|438.85|440.91|439.01|440.98|439.08|440.75|438.85|23
1731929920000|2024-11-18 11:38:40|440.92|439.02|440.57|438.67|440.98|439.08|440.56|438.66|12
1731929930000|2024-11-18 11:38:50|440.59|438.69|440.84|438.94|440.84|438.94|440.59|438.69|25
1731929940000|2024-11-18 11:39:00|440.85|438.95|441.04|439.14|441.11|439.21|440.85|438.95|24
1731929950000|2024-11-18 11:39:10|440.98|439.08|440.95|439.05|440.98|439.08|440.66|438.76|8
1731929960000|2024-11-18 11:39:20|440.96|439.06|440.63|438.73|441|439.1|440.63|438.73|10
1731929970000|2024-11-18 11:39:30|440.84|438.94|440.9|439|440.97|439.07|440.84|438.94|19
1731929980000|2024-11-18 11:39:40|440.62|438.72|440.73|438.83|440.73|438.83|440.62|438.72|12
1731929990000|2024-11-18 11:39:50|440.74|438.84|440.89|438.99|440.89|438.99|440.74|438.84|3
1731930000000|2024-11-18 11:40:00|440.88|438.98|440.64|438.74|440.89|438.99|440.64|438.74|9
1731930010000|2024-11-18 11:40:10|440.65|438.75|440.7|438.8|440.7|438.8|440.64|438.74|17
1731930020000|2024-11-18 11:40:20|440.71|438.81|440.72|438.82|440.87|438.97|440.71|438.81|18
1731930030000|2024-11-18 11:40:30|440.71|438.81|440.79|438.89|440.79|438.89|440.71|438.81|9
1731930040000|2024-11-18 11:40:40|440.8|438.9|440.61|438.71|440.91|439.01|440.56|438.66|11
1731930050000|2024-11-18 11:40:50|440.62|438.72|440.52|438.62|440.7|438.8|440.52|438.62|18
1731930060000|2024-11-18 11:41:00|440.53|438.63|440.31|438.41|440.55|438.65|440.21|438.31|17
1731930070000|2024-11-18 11:41:10|440.32|438.42|439.88|437.98|440.32|438.42|439.86|437.96|16
1731930080000|2024-11-18 11:41:20|439.87|437.97|439.87|437.97|439.89|437.99|439.86|437.96|6
1731930090000|2024-11-18 11:41:30|439.89|437.99|439.77|437.87|439.97|438.07|439.74|437.84|16
1731930100000|2024-11-18 11:41:40|439.76|437.86|439.27|437.37|439.76|437.86|439.27|437.37|17
1731930110000|2024-11-18 11:41:50|439.31|437.41|439.38|437.48|439.38|437.48|439.3|437.4|14
1731930120000|2024-11-18 11:42:00|439.39|437.49|439.83|437.93|439.92|438.02|439.39|437.49|28
1731930130000|2024-11-18 11:42:10|439.84|437.94|439.6|437.7|439.84|437.94|439.59|437.69|17
1731930140000|2024-11-18 11:42:20|439.61|437.71|439.64|437.74|439.64|437.74|439.57|437.67|14
1731930150000|2024-11-18 11:42:30|439.65|437.75|439.68|437.78|439.68|437.78|439.58|437.68|14
1731930160000|2024-11-18 11:42:40|439.69|437.79|440.11|438.21|440.19|438.29|439.69|437.79|27
1731930170000|2024-11-18 11:42:50|440.1|438.2|439.94|438.04|440.1|438.2|439.91|438.01|7
1731930180000|2024-11-18 11:43:00|439.95|438.05|440.57|438.67|440.57|438.67|439.95|438.05|29
1731930190000|2024-11-18 11:43:10|440.51|438.61|440.37|438.47|440.51|438.61|440.2|438.3|19
1731930200000|2024-11-18 11:43:20|440.38|438.48|440.22|438.32|440.38|438.48|440.2|438.3|11
1731930210000|2024-11-18 11:43:30|440.21|438.31|440.25|438.35|440.25|438.35|440.21|438.31|4
1731930220000|2024-11-18 11:43:40|440.21|438.31|440.23|438.33|440.26|438.36|440.21|438.31|12
1731930230000|2024-11-18 11:43:50|440.24|438.34|440.29|438.39|440.29|438.39|440.21|438.31|15
1731930240000|2024-11-18 11:44:00|440.3|438.4|440.18|438.28|440.32|438.42|440.14|438.24|20
1731930250000|2024-11-18 11:44:10|440.17|438.27|439.78|437.88|440.21|438.31|439.78|437.88|10
1731930260000|2024-11-18 11:44:20|439.79|437.89|439.76|437.86|439.85|437.95|439.44|437.54|18
1731930270000|2024-11-18 11:44:30|439.75|437.85|439.45|437.55|439.8|437.9|439.45|437.55|10
1731930280000|2024-11-18 11:44:40|439.44|437.54|439.34|437.44|439.44|437.54|439.34|437.44|13
1731930290000|2024-11-18 11:44:50|439.35|437.45|439.15|437.25|439.39|437.49|439.15|437.25|21
1731930300000|2024-11-18 11:45:00|439.14|437.24|438.27|436.37|439.14|437.24|438.27|436.37|21
1731930310000|2024-11-18 11:45:10|438.26|436.36|438.3|436.4|438.3|436.4|438.2|436.3|17
1731930320000|2024-11-18 11:45:20|438.28|436.38|439.02|437.12|439.02|437.12|438.28|436.38|13
1731930330000|2024-11-18 11:45:30|439.08|437.18|439.28|437.38|439.28|437.38|439.08|437.18|20
1731930340000|2024-11-18 11:45:40|439.2|437.3|439.02|437.12|439.32|437.42|438.87|436.97|29
1731930350000|2024-11-18 11:45:50|439.03|437.13|439.13|437.23|439.36|437.46|438.99|437.09|18
1731930360000|2024-11-18 11:46:00|439.14|437.24|439.04|437.14|439.23|437.33|439.04|437.14|15
1731930370000|2024-11-18 11:46:10|439.05|437.15|439.5|437.6|439.5|437.6|439.05|437.15|27
1731930380000|2024-11-18 11:46:20|439.51|437.61|439.87|437.97|439.87|437.97|439.51|437.61|21
1731930390000|2024-11-18 11:46:30|439.88|437.98|439.96|438.06|440.03|438.13|439.88|437.98|10
1731930400000|2024-11-18 11:46:40|439.97|438.07|439.95|438.05|439.99|438.09|439.94|438.04|7
1731930410000|2024-11-18 11:46:50|439.99|438.09|439.76|437.86|439.99|438.09|439.68|437.78|8
1731930420000|2024-11-18 11:47:00|439.75|437.85|439.45|437.55|439.81|437.91|439.23|437.33|16
1731930430000|2024-11-18 11:47:10|439.46|437.56|439.06|437.16|439.47|437.57|439.06|437.16|13
1731930440000|2024-11-18 11:47:20|439.08|437.18|439.5|437.6|439.5|437.6|439.08|437.18|23
1731930450000|2024-11-18 11:47:30|439.51|437.61|439.67|437.77|439.67|437.77|439.51|437.61|14
1731930460000|2024-11-18 11:47:40|439.63|437.73|439.73|437.83|439.73|437.83|439.63|437.73|11
1731930470000|2024-11-18 11:47:50|439.66|437.76|439.44|437.54|439.66|437.76|439.4|437.5|12
1731930480000|2024-11-18 11:48:00|439.45|437.55|439.03|437.13|439.45|437.55|439.02|437.12|16
1731930490000|2024-11-18 11:48:10|439.04|437.14|439.46|437.56|439.46|437.56|439.04|437.14|23
1731930500000|2024-11-18 11:48:20|439.47|437.57|439.34|437.44|439.75|437.85|439.33|437.43|23
1731930510000|2024-11-18 11:48:30|439.35|437.45|439.17|437.27|439.51|437.61|439.12|437.22|26
1731930520000|2024-11-18 11:48:40|439.12|437.22|438.66|436.76|439.12|437.22|438.65|436.75|15
1731930530000|2024-11-18 11:48:50|438.67|436.77|438.84|436.94|438.84|436.94|438.67|436.77|19
1731930540000|2024-11-18 11:49:00|438.85|436.95|438.37|436.47|438.86|436.96|438.31|436.41|19
1731930550000|2024-11-18 11:49:10|438.32|436.42|438.15|436.25|438.32|436.42|438.04|436.14|15
1731930560000|2024-11-18 11:49:20|438.16|436.26|438.77|436.87|438.77|436.87|438.16|436.26|29
1731930570000|2024-11-18 11:49:30|438.78|436.88|438.86|436.96|438.86|436.96|438.78|436.88|12
1731930580000|2024-11-18 11:49:40|438.87|436.97|438.51|436.61|438.94|437.04|438.51|436.61|22
1731930590000|2024-11-18 11:49:50|438.23|436.33|438|436.1|438.24|436.34|438|436.1|6
1731930600000|2024-11-18 11:50:00|438.01|436.11|437.96|436.06|438.25|436.35|437.96|436.06|20
1731930610000|2024-11-18 11:50:10|437.97|436.07|437.54|435.64|437.97|436.07|437.54|435.64|12
1731930620000|2024-11-18 11:50:20|437.53|435.63|437.77|435.87|437.77|435.87|437.53|435.63|14
1731930630000|2024-11-18 11:50:30|437.78|435.88|437.97|436.07|438|436.1|437.76|435.86|21
1731930640000|2024-11-18 11:50:40|437.96|436.06|438.05|436.15|438.05|436.15|437.95|436.05|10
1731930650000|2024-11-18 11:50:50|438.06|436.16|438.3|436.4|438.33|436.43|438.06|436.16|13
1731930660000|2024-11-18 11:51:00|438.06|436.16|437.79|435.89|438.15|436.25|437.79|435.89|17
1731930670000|2024-11-18 11:51:10|437.8|435.9|438.1|436.2|438.1|436.2|437.8|435.9|24
1731930680000|2024-11-18 11:51:20|438.02|436.12|438.22|436.32|438.22|436.32|438.02|436.12|16
1731930690000|2024-11-18 11:51:30|438.21|436.31|438.56|436.66|438.56|436.66|438.21|436.31|20
1731930700000|2024-11-18 11:51:40|438.48|436.58|438.68|436.78|438.71|436.81|438.48|436.58|16
1731930710000|2024-11-18 11:51:50|438.69|436.79|439.07|437.17|439.07|437.17|438.69|436.79|21
1731930720000|2024-11-18 11:52:00|439.08|437.18|439.08|437.18|439.09|437.19|439|437.1|12
1731930730000|2024-11-18 11:52:10|439.05|437.15|439.36|437.46|439.36|437.46|438.99|437.09|22
1731930740000|2024-11-18 11:52:20|439.37|437.47|439.49|437.59|439.49|437.59|439.37|437.47|18
1731930750000|2024-11-18 11:52:30|439.5|437.6|439.83|437.93|439.85|437.95|439.5|437.6|20
1731930760000|2024-11-18 11:52:40|439.84|437.94|440.19|438.29|440.26|438.36|439.84|437.94|16
1731930770000|2024-11-18 11:52:50|440.2|438.3|440.24|438.34|440.25|438.35|440.19|438.29|8
1731930780000|2024-11-18 11:53:00|440.23|438.33|440.08|438.18|440.23|438.33|440.07|438.17|9
1731930790000|2024-11-18 11:53:10|440.07|438.17|439.78|437.88|440.07|438.17|439.64|437.74|14
1731930800000|2024-11-18 11:53:20|439.72|437.82|439.59|437.69|439.72|437.82|439.56|437.66|11
1731930810000|2024-11-18 11:53:30|439.5|437.6|439.45|437.55|439.52|437.62|439.45|437.55|8
1731930820000|2024-11-18 11:53:40|439.42|437.52|439.4|437.5|439.42|437.52|439.38|437.48|7
1731930830000|2024-11-18 11:53:50|439.32|437.42|439.34|437.44|439.4|437.5|439.32|437.42|6
1731930840000|2024-11-18 11:54:00|439.33|437.43|439.23|437.33|439.33|437.43|439.23|437.33|7
1731930850000|2024-11-18 11:54:10|439.17|437.27|439.08|437.18|439.17|437.27|438.96|437.06|14
1731930860000|2024-11-18 11:54:20|439.09|437.19|438.93|437.03|439.09|437.19|438.93|437.03|4
1731930870000|2024-11-18 11:54:30|438.92|437.02|439.17|437.27|439.17|437.27|438.92|437.02|16
1731930880000|2024-11-18 11:54:40|439.19|437.29|439.19|437.29|439.2|437.3|439.17|437.27|5
1731930890000|2024-11-18 11:54:50|439.18|437.28|439.55|437.65|439.55|437.65|439.18|437.28|26
1731930900000|2024-11-18 11:55:00|439.56|437.66|439.92|438.02|439.94|438.04|439.56|437.66|23
1731930910000|2024-11-18 11:55:10|439.91|438.01|439.05|437.15|439.97|438.07|439.05|437.15|20
1731930920000|2024-11-18 11:55:20|439.04|437.14|439.13|437.23|439.18|437.28|439.02|437.12|18
1731930930000|2024-11-18 11:55:30|439.14|437.24|439.01|437.11|439.16|437.26|438.98|437.08|14
1731930940000|2024-11-18 11:55:40|439.02|437.12|439.34|437.44|439.34|437.44|439.02|437.12|15
1731930950000|2024-11-18 11:55:50|439.35|437.45|439.43|437.53|439.58|437.68|439.35|437.45|13
1731930960000|2024-11-18 11:56:00|439.24|437.34|438.8|436.9|439.25|437.35|438.8|436.9|22
1731930970000|2024-11-18 11:56:10|438.81|436.91|438.96|437.06|439.03|437.13|438.75|436.85|15
1731930980000|2024-11-18 11:56:20|439|437.1|438.92|437.02|439|437.1|438.85|436.95|14
1731930990000|2024-11-18 11:56:30|438.88|436.98|438.76|436.86|438.95|437.05|438.75|436.85|13
1731931000000|2024-11-18 11:56:40|438.74|436.84|438.8|436.9|438.8|436.9|438.74|436.84|6
1731931010000|2024-11-18 11:56:50|438.81|436.91|438.37|436.47|438.83|436.93|438.36|436.46|16
1731931020000|2024-11-18 11:57:00|438.38|436.48|438.8|436.9|438.8|436.9|438.38|436.48|26
1731931030000|2024-11-18 11:57:10|438.81|436.91|439.5|437.6|439.52|437.62|438.81|436.91|22
1731931040000|2024-11-18 11:57:20|439.45|437.55|439.09|437.19|439.45|437.55|439.07|437.17|9
1731931050000|2024-11-18 11:57:30|439.1|437.2|439.41|437.51|439.41|437.51|439.1|437.2|17
1731931060000|2024-11-18 11:57:40|439.36|437.46|439.52|437.62|439.55|437.65|439.36|437.46|12
1731931070000|2024-11-18 11:57:50|439.53|437.63|439.67|437.77|439.74|437.84|439.53|437.63|17
1731931080000|2024-11-18 11:58:00|439.69|437.79|439.77|437.87|439.8|437.9|439.69|437.79|17
1731931090000|2024-11-18 11:58:10|439.78|437.88|439.78|437.88|439.92|438.02|439.78|437.88|17
1731931100000|2024-11-18 11:58:20|439.66|437.76|439.81|437.91|439.83|437.93|439.66|437.76|18
1731931110000|2024-11-18 11:58:30|439.82|437.92|439.75|437.85|439.94|438.04|439.71|437.81|14
1731931120000|2024-11-18 11:58:40|439.66|437.76|439.67|437.77|439.67|437.77|439.65|437.75|4
1731931130000|2024-11-18 11:58:50|439.68|437.78|439.83|437.93|439.84|437.94|439.68|437.78|14
1731931140000|2024-11-18 11:59:00|439.82|437.92|439.81|437.91|439.82|437.92|439.75|437.85|6
1731931150000|2024-11-18 11:59:10|439.8|437.9|439.87|437.97|439.88|437.98|439.8|437.9|7
1731931160000|2024-11-18 11:59:20|439.95|438.05|439.97|438.07|439.98|438.08|439.92|438.02|8
1731931170000|2024-11-18 11:59:30|439.96|438.06|440.02|438.12|440.08|438.18|439.89|437.99|12
1731931180000|2024-11-18 11:59:40|440.05|438.15|440.09|438.19|440.09|438.19|440.04|438.14|5
1731931190000|2024-11-18 11:59:50|440.24|438.34|440.3|438.4|440.37|438.47|440.24|438.34|19
1731931200000|2024-11-18 12:00:00|440.31|438.41|440.36|438.46|440.36|438.46|440.29|438.39|10
1731931210000|2024-11-18 12:00:10|440.37|438.47|440.33|438.43|440.4|438.5|440.33|438.43|11
1731931220000|2024-11-18 12:00:20|440.28|438.38|440.3|438.4|440.3|438.4|440.23|438.33|10
1731931230000|2024-11-18 12:00:30|440.31|438.41|440.65|438.75|440.65|438.75|440.24|438.34|25
1731931240000|2024-11-18 12:00:40|440.66|438.76|440.82|438.92|440.82|438.92|440.62|438.72|19
1731931250000|2024-11-18 12:00:50|440.88|438.98|441.01|439.11|441.01|439.11|440.88|438.98|15
1731931260000|2024-11-18 12:01:00|440.98|439.08|441.27|439.37|441.29|439.39|440.96|439.06|16
1731931270000|2024-11-18 12:01:10|441.28|439.38|441.31|439.41|441.4|439.5|441.27|439.37|20
1731931280000|2024-11-18 12:01:20|441.26|439.36|441.13|439.23|441.27|439.37|441.07|439.17|16
1731931290000|2024-11-18 12:01:30|441.14|439.24|441.2|439.3|441.21|439.31|441.14|439.24|7
1731931300000|2024-11-18 12:01:40|441.27|439.37|441.25|439.35|441.34|439.44|441.25|439.35|9
1731931310000|2024-11-18 12:01:50|441.26|439.36|441.29|439.39|441.29|439.39|441.25|439.35|7
1731931320000|2024-11-18 12:02:00|441.3|439.4|441.21|439.31|441.39|439.49|441.19|439.29|16
1731931330000|2024-11-18 12:02:10|441.19|439.29|441.27|439.37|441.28|439.38|441.19|439.29|5
1731931340000|2024-11-18 12:02:20|441.28|439.38|441.33|439.43|441.33|439.43|441.27|439.37|12
1731931350000|2024-11-18 12:02:30|441.34|439.44|441.39|439.49|441.39|439.49|441.34|439.44|6
1731931360000|2024-11-18 12:02:40|441.4|439.5|441.52|439.62|441.52|439.62|441.35|439.45|16
1731931370000|2024-11-18 12:02:50|441.51|439.61|441.43|439.53|441.52|439.62|441.43|439.53|3
1731931380000|2024-11-18 12:03:00|441.49|439.59|441.56|439.66|441.6|439.7|441.49|439.59|15
1731931390000|2024-11-18 12:03:10|441.57|439.67|441.76|439.86|441.76|439.86|441.56|439.66|8
1731931400000|2024-11-18 12:03:20|441.75|439.85|441.53|439.63|441.76|439.86|441.5|439.6|9
1731931410000|2024-11-18 12:03:30|441.54|439.64|441.55|439.65|441.61|439.71|441.53|439.63|16
1731931420000|2024-11-18 12:03:40|441.45|439.55|441.11|439.21|441.45|439.55|441.09|439.19|11
1731931430000|2024-11-18 12:03:50|441.1|439.2|441.19|439.29|441.21|439.31|441.09|439.19|6
1731931440000|2024-11-18 12:04:00|441.18|439.28|441.18|439.28|441.18|439.28|441.18|439.28|1
1731931450000|2024-11-18 12:04:10|441.19|439.29|441.3|439.4|441.3|439.4|441.05|439.15|21
1731931460000|2024-11-18 12:04:20|441.29|439.39|441.19|439.29|441.29|439.39|441.19|439.29|6
1731931470000|2024-11-18 12:04:30|441.15|439.25|441.13|439.23|441.15|439.25|441.13|439.23|3
1731931480000|2024-11-18 12:04:40|441.14|439.24|441.13|439.23|441.17|439.27|441.02|439.12|11
1731931490000|2024-11-18 12:04:50|441.12|439.22|441.07|439.17|441.12|439.22|441.07|439.17|6
1731931500000|2024-11-18 12:05:00|441.06|439.16|441.18|439.28|441.19|439.29|441.01|439.11|7
1731931510000|2024-11-18 12:05:10|441.19|439.29|440.99|439.09|441.19|439.29|440.99|439.09|7
1731931520000|2024-11-18 12:05:20|440.98|439.08|440.65|438.75|440.98|439.08|440.65|438.75|13
1731931530000|2024-11-18 12:05:30|440.5|438.6|440.34|438.44|440.5|438.6|440.3|438.4|7
1731931540000|2024-11-18 12:05:40|440.33|438.43|440.2|438.3|440.34|438.44|440.14|438.24|10
1731931550000|2024-11-18 12:05:50|440.21|438.31|440.15|438.25|440.22|438.32|440.14|438.24|8
1731931560000|2024-11-18 12:06:00|440.16|438.26|440.26|438.36|440.31|438.41|440.15|438.25|20
1731931570000|2024-11-18 12:06:10|440.27|438.37|440.3|438.4|440.3|438.4|440.22|438.32|11
1731931580000|2024-11-18 12:06:20|440.34|438.44|440.31|438.41|440.42|438.52|440.31|438.41|8
1731931590000|2024-11-18 12:06:30|440.3|438.4|440.3|438.4|440.3|438.4|440.29|438.39|3
1731931600000|2024-11-18 12:06:40|440.29|438.39|440.24|438.34|440.29|438.39|440.2|438.3|9
1731931610000|2024-11-18 12:06:50|440.23|438.33|440.04|438.14|440.23|438.33|440.04|438.14|7
1731931620000|2024-11-18 12:07:00|440.03|438.13|439.79|437.89|440.03|438.13|439.78|437.88|16
1731931630000|2024-11-18 12:07:10|439.78|437.88|439.68|437.78|439.78|437.88|439.63|437.73|9
1731931640000|2024-11-18 12:07:20|439.56|437.66|439.39|437.49|439.56|437.66|439.39|437.49|8
1731931650000|2024-11-18 12:07:30|439.37|437.47|439.28|437.38|439.37|437.47|439.26|437.36|7
1731931660000|2024-11-18 12:07:40|439.24|437.34|439.19|437.29|439.28|437.38|439.18|437.28|7
1731931670000|2024-11-18 12:07:50|439.18|437.28|439.03|437.13|439.18|437.28|439.03|437.13|4
1731931680000|2024-11-18 12:08:00|439.04|437.14|438.65|436.75|439.04|437.14|438.64|436.74|15
1731931690000|2024-11-18 12:08:10|438.64|436.74|437.97|436.07|438.64|436.74|437.96|436.06|12
1731931700000|2024-11-18 12:08:20|437.91|436.01|437.67|435.77|437.91|436.01|437.67|435.77|8
1731931710000|2024-11-18 12:08:30|437.58|435.68|437.43|435.53|437.58|435.68|437.43|435.53|7
1731931720000|2024-11-18 12:08:40|437.35|435.45|437.37|435.47|437.37|435.47|437.35|435.45|3
1731931730000|2024-11-18 12:08:50|437.26|435.36|436.78|434.88|437.32|435.42|436.7|434.8|18
1731931740000|2024-11-18 12:09:00|436.79|434.89|438.01|436.11|438.01|436.11|436.79|434.89|28
1731931750000|2024-11-18 12:09:10|438.02|436.12|438.16|436.26|438.16|436.26|438.02|436.12|17
1731931760000|2024-11-18 12:09:20|438.17|436.27|438.13|436.23|438.22|436.32|438.13|436.23|11
1731931770000|2024-11-18 12:09:30|438.12|436.22|438.13|436.23|438.14|436.24|438.12|436.22|6
1731931780000|2024-11-18 12:09:40|438.23|436.33|438.29|436.39|438.29|436.39|438.23|436.33|6
1731931790000|2024-11-18 12:09:50|438.3|436.4|438.53|436.63|438.53|436.63|438.3|436.4|8
1731931800000|2024-11-18 12:10:00|438.42|436.52|438.11|436.21|438.42|436.52|438.1|436.2|9
1731931810000|2024-11-18 12:10:10|438.1|436.2|437.89|435.99|438.1|436.2|437.82|435.92|5
1731931820000|2024-11-18 12:10:20|437.88|435.98|437.67|435.77|437.88|435.98|437.64|435.74|9
1731931830000|2024-11-18 12:10:30|437.68|435.78|437.72|435.82|437.72|435.82|437.68|435.78|2
1731931840000|2024-11-18 12:10:40|437.71|435.81|437.73|435.83|437.73|435.83|437.65|435.75|11
1731931850000|2024-11-18 12:10:50|437.7|435.8|437.63|435.73|437.71|435.81|437.63|435.73|6
1731931860000|2024-11-18 12:11:00|437.36|435.46|437.75|435.85|437.75|435.85|437.36|435.46|24
1731931870000|2024-11-18 12:11:10|437.76|435.86|438.15|436.25|438.15|436.25|437.76|435.86|20
1731931880000|2024-11-18 12:11:20|438.16|436.26|438.29|436.39|438.33|436.43|438.16|436.26|17
1731931890000|2024-11-18 12:11:30|438.3|436.4|438.32|436.42|438.34|436.44|438.3|436.4|11
1731931900000|2024-11-18 12:11:40|438.31|436.41|438.44|436.54|438.46|436.56|438.31|436.41|10
1731931910000|2024-11-18 12:11:50|438.43|436.53|438.36|436.46|438.43|436.53|438.34|436.44|12
1731931920000|2024-11-18 12:12:00|438.39|436.49|437.97|436.07|438.39|436.49|437.93|436.03|10
1731931930000|2024-11-18 12:12:10|437.98|436.08|438.36|436.46|438.36|436.46|437.98|436.08|21
1731931940000|2024-11-18 12:12:20|438.38|436.48|438.62|436.72|438.65|436.75|438.38|436.48|11
1731931950000|2024-11-18 12:12:30|438.59|436.69|438.42|436.52|438.6|436.7|438.4|436.5|8
1731931960000|2024-11-18 12:12:40|438.43|436.53|438.32|436.42|438.44|436.54|438.32|436.42|12
1731931970000|2024-11-18 12:12:50|438.33|436.43|438.32|436.42|438.33|436.43|438.32|436.42|2
1731931980000|2024-11-18 12:13:00|438.33|436.43|438.18|436.28|438.33|436.43|438.18|436.28|2
1731931990000|2024-11-18 12:13:10|438.19|436.29|438.27|436.37|438.27|436.37|438.17|436.27|11
1731932000000|2024-11-18 12:13:20|438.28|436.38|438.48|436.58|438.48|436.58|438.28|436.38|4
1731932010000|2024-11-18 12:13:30|438.22|436.32|437.96|436.06|438.22|436.32|437.84|435.94|15
1731932020000|2024-11-18 12:13:40|437.91|436.01|437.09|435.19|437.91|436.01|437.08|435.18|12
1731932030000|2024-11-18 12:13:50|437.1|435.2|437.26|435.36|437.26|435.36|437.07|435.17|18
1731932040000|2024-11-18 12:14:00|437.27|435.37|437.44|435.54|437.54|435.64|437.27|435.37|10
1731932050000|2024-11-18 12:14:10|437.45|435.55|437.61|435.71|437.63|435.73|437.45|435.55|19
1731932060000|2024-11-18 12:14:20|437.62|435.72|437.35|435.45|437.62|435.72|437.25|435.35|14
1731932070000|2024-11-18 12:14:30|437.37|435.47|437.52|435.62|437.52|435.62|437.37|435.47|10
1731932080000|2024-11-18 12:14:40|437.55|435.65|437.61|435.71|437.73|435.83|437.55|435.65|15
1731932090000|2024-11-18 12:14:50|437.62|435.72|437.6|435.7|437.69|435.79|437.6|435.7|12
1731932100000|2024-11-18 12:15:00|437.59|435.69|437.36|435.46|437.61|435.71|437.27|435.37|8
1731932110000|2024-11-18 12:15:10|437.35|435.45|437.31|435.41|437.35|435.45|437.1|435.2|20
1731932120000|2024-11-18 12:15:20|437.32|435.42|437.73|435.83|437.73|435.83|437.31|435.41|17
1731932130000|2024-11-18 12:15:30|437.74|435.84|437.91|436.01|437.91|436.01|437.64|435.74|19
1731932140000|2024-11-18 12:15:40|437.92|436.02|437.96|436.06|437.96|436.06|437.92|436.02|7
1731932150000|2024-11-18 12:15:50|438.09|436.19|438.66|436.76|438.66|436.76|438.09|436.19|17
1731932160000|2024-11-18 12:16:00|438.67|436.77|438.71|436.81|438.75|436.85|438.67|436.77|16
1731932170000|2024-11-18 12:16:10|438.72|436.82|438.34|436.44|438.72|436.82|438.23|436.33|11
1731932180000|2024-11-18 12:16:20|438.43|436.53|438.6|436.7|438.6|436.7|438.43|436.53|10
1731932190000|2024-11-18 12:16:30|438.61|436.71|438.75|436.85|438.8|436.9|438.61|436.71|17
1731932200000|2024-11-18 12:16:40|438.8|436.9|438.9|437|438.9|437|438.8|436.9|8
1731932210000|2024-11-18 12:16:50|438.91|437.01|438.92|437.02|438.94|437.04|438.91|437.01|9
1731932220000|2024-11-18 12:17:00|438.96|437.06|438.99|437.09|438.99|437.09|438.95|437.05|3
1731932230000|2024-11-18 12:17:10|439.06|437.16|439.34|437.44|439.34|437.44|439.06|437.16|10
1731932240000|2024-11-18 12:17:20|439.35|437.45|439.56|437.66|439.59|437.69|439.35|437.45|18
1731932250000|2024-11-18 12:17:30|439.57|437.67|439.31|437.41|439.57|437.67|439.31|437.41|12
1731932260000|2024-11-18 12:17:40|439.21|437.31|438.64|436.74|439.21|437.31|438.63|436.73|13
1731932270000|2024-11-18 12:17:50|438.6|436.7|438.35|436.45|438.6|436.7|438.34|436.44|17
1731932280000|2024-11-18 12:18:00|438.36|436.46|438.37|436.47|438.52|436.62|438.36|436.46|6
1731932290000|2024-11-18 12:18:10|438.49|436.59|438.93|437.03|438.93|437.03|438.48|436.58|15
1731932300000|2024-11-18 12:18:20|438.94|437.04|438.93|437.03|439.08|437.18|438.89|436.99|13
1731932310000|2024-11-18 12:18:30|438.94|437.04|438.58|436.68|438.94|437.04|438.58|436.68|11
1731932320000|2024-11-18 12:18:40|438.56|436.66|438.57|436.67|438.58|436.68|438.56|436.66|4
1731932330000|2024-11-18 12:18:50|438.58|436.68|438.8|436.9|438.81|436.91|438.56|436.66|11
1731932340000|2024-11-18 12:19:00|438.81|436.91|439.28|437.38|439.37|437.47|438.81|436.91|15
1731932350000|2024-11-18 12:19:10|439.29|437.39|439.23|437.33|439.32|437.42|439.23|437.33|15
1731932360000|2024-11-18 12:19:20|439.22|437.32|439.6|437.7|439.6|437.7|439.22|437.32|14
1731932370000|2024-11-18 12:19:30|439.61|437.71|439.68|437.78|439.69|437.79|439.61|437.71|12
1731932380000|2024-11-18 12:19:40|439.69|437.79|439.88|437.98|439.88|437.98|439.68|437.78|8
1731932390000|2024-11-18 12:19:50|439.89|437.99|440.03|438.13|440.04|438.14|439.89|437.99|13
1731932400000|2024-11-18 12:20:00|440.04|438.14|440.17|438.27|440.25|438.35|440.04|438.14|14
1731932410000|2024-11-18 12:20:10|440.18|438.28|440.35|438.45|440.35|438.45|440.18|438.28|12
1731932420000|2024-11-18 12:20:20|440.44|438.54|440.43|438.53|440.45|438.55|440.43|438.53|4
1731932430000|2024-11-18 12:20:30|440.42|438.52|440.09|438.19|440.42|438.52|440.09|438.19|13
1731932440000|2024-11-18 12:20:40|440.03|438.13|439.89|437.99|440.05|438.15|439.87|437.97|13
1731932450000|2024-11-18 12:20:50|439.88|437.98|439.76|437.86|439.9|438|439.76|437.86|5
1731932460000|2024-11-18 12:21:00|439.65|437.75|439.68|437.78|439.68|437.78|439.63|437.73|10
1731932470000|2024-11-18 12:21:10|439.69|437.79|439.88|437.98|439.89|437.99|439.69|437.79|10
1731932480000|2024-11-18 12:21:20|439.89|437.99|439.43|437.53|439.89|437.99|439.43|437.53|9
1731932490000|2024-11-18 12:21:30|439.42|437.52|439.4|437.5|439.43|437.53|439.4|437.5|6
1731932500000|2024-11-18 12:21:40|439.39|437.49|439.39|437.49|439.39|437.49|439.37|437.47|7
1731932510000|2024-11-18 12:21:50|439.38|437.48|439.16|437.26|439.39|437.49|439.15|437.25|8
1731932520000|2024-11-18 12:22:00|439.04|437.14|439.03|437.13|439.05|437.15|439.02|437.12|6
1731932530000|2024-11-18 12:22:10|439.18|437.28|439.28|437.38|439.33|437.43|439.18|437.28|9
1731932540000|2024-11-18 12:22:20|439.29|437.39|439.27|437.37|439.29|437.39|439.27|437.37|3
1731932550000|2024-11-18 12:22:30|439.28|437.38|439.42|437.52|439.43|437.53|439.28|437.38|5
1731932560000|2024-11-18 12:22:40|439.43|437.53|439.44|437.54|439.46|437.56|439.43|437.53|3
1731932570000|2024-11-18 12:22:50|439.45|437.55|439.86|437.96|439.86|437.96|439.45|437.55|10
1731932580000|2024-11-18 12:23:00|439.87|437.97|439.67|437.77|439.88|437.98|439.67|437.77|5
1731932590000|2024-11-18 12:23:10|439.66|437.76|439.58|437.68|439.66|437.76|439.58|437.68|11
1731932600000|2024-11-18 12:23:20|439.57|437.67|439.84|437.94|439.84|437.94|439.57|437.67|7
1731932610000|2024-11-18 12:23:30|439.83|437.93|439.87|437.97|439.87|437.97|439.83|437.93|10
1731932620000|2024-11-18 12:23:40|439.82|437.92|439.82|437.92|439.82|437.92|439.82|437.92|1
1731932630000|2024-11-18 12:23:50|439.81|437.91|439.78|437.88|439.81|437.91|439.78|437.88|4
1731932640000|2024-11-18 12:24:00|439.77|437.87|439.78|437.88|439.8|437.9|439.75|437.85|6
1731932650000|2024-11-18 12:24:10|439.77|437.87|439.84|437.94|439.87|437.97|439.76|437.86|8
1731932660000|2024-11-18 12:24:20|439.92|438.02|440.02|438.12|440.05|438.15|439.92|438.02|6
1731932670000|2024-11-18 12:24:30|440.01|438.11|440|438.1|440.02|438.12|439.98|438.08|11
1731932680000|2024-11-18 12:24:40|439.95|438.05|439.88|437.98|439.95|438.05|439.86|437.96|5
1731932690000|2024-11-18 12:24:50|439.87|437.97|439.7|437.8|439.92|438.02|439.65|437.75|7
1731932700000|2024-11-18 12:25:00|439.64|437.74|439.62|437.72|439.65|437.75|439.62|437.72|7
1731932710000|2024-11-18 12:25:10|439.63|437.73|439.52|437.62|439.63|437.73|439.5|437.6|9
1731932720000|2024-11-18 12:25:20|439.51|437.61|439.71|437.81|439.75|437.85|439.46|437.56|10
1731932730000|2024-11-18 12:25:30|439.65|437.75|439.38|437.48|439.65|437.75|439.38|437.48|8
1731932740000|2024-11-18 12:25:40|439.43|437.53|439.18|437.28|439.43|437.53|439.15|437.25|15
1731932750000|2024-11-18 12:25:50|439.19|437.29|439.21|437.31|439.21|437.31|439.19|437.29|3
1731932760000|2024-11-18 12:26:00|439.22|437.32|439.6|437.7|439.6|437.7|439.22|437.32|16
1731932770000|2024-11-18 12:26:10|439.63|437.73|439.92|438.02|439.92|438.02|439.63|437.73|18
1731932780000|2024-11-18 12:26:20|439.83|437.93|440.08|438.18|440.09|438.19|439.83|437.93|14
1731932790000|2024-11-18 12:26:30|440.09|438.19|440.52|438.62|440.52|438.62|440.09|438.19|16
1731932800000|2024-11-18 12:26:40|440.53|438.63|440.74|438.84|440.81|438.91|440.53|438.63|12
1731932810000|2024-11-18 12:26:50|440.75|438.85|440.9|439|440.9|439|440.74|438.84|13
1731932820000|2024-11-18 12:27:00|440.91|439.01|440.95|439.05|440.96|439.06|440.87|438.97|8
1731932830000|2024-11-18 12:27:10|440.96|439.06|441.02|439.12|441.02|439.12|440.96|439.06|5
1731932840000|2024-11-18 12:27:20|441.11|439.21|441.69|439.79|441.7|439.8|441.11|439.21|15
1731932850000|2024-11-18 12:27:30|441.68|439.78|441.7|439.8|441.71|439.81|441.68|439.78|5
1731932860000|2024-11-18 12:27:40|441.71|439.81|441.81|439.91|441.82|439.92|441.71|439.81|9
1731932870000|2024-11-18 12:27:50|441.77|439.87|441.71|439.81|441.78|439.88|441.7|439.8|10
1731932880000|2024-11-18 12:28:00|441.72|439.82|441.87|439.97|441.87|439.97|441.7|439.8|5
1731932890000|2024-11-18 12:28:10|441.88|439.98|441.89|439.99|441.89|439.99|441.88|439.98|2
1731932900000|2024-11-18 12:28:20|441.9|440|442.32|440.42|442.32|440.42|441.9|440|21
1731932910000|2024-11-18 12:28:30|442.33|440.43|442.35|440.45|442.35|440.45|442.32|440.42|5
1731932920000|2024-11-18 12:28:40|442.36|440.46|442.4|440.5|442.4|440.5|442.36|440.46|5
1731932930000|2024-11-18 12:28:50|442.46|440.56|442.7|440.8|442.71|440.81|442.46|440.56|13
1731932940000|2024-11-18 12:29:00|442.82|440.92|442.59|440.69|442.83|440.93|442.59|440.69|11
1731932950000|2024-11-18 12:29:10|442.58|440.68|442.76|440.86|442.76|440.86|442.57|440.67|10
1731932960000|2024-11-18 12:29:20|442.77|440.87|442.84|440.94|442.84|440.94|442.77|440.87|14
1731932970000|2024-11-18 12:29:30|442.83|440.93|442.82|440.92|442.83|440.93|442.82|440.92|2
1731932980000|2024-11-18 12:29:40|442.81|440.91|442.7|440.8|442.82|440.92|442.66|440.76|5
1731932990000|2024-11-18 12:29:50|442.66|440.76|442.65|440.75|442.66|440.76|442.64|440.74|4
1731933000000|2024-11-18 12:30:00|442.66|440.76|442.84|440.94|442.84|440.94|442.66|440.76|6
1731933010000|2024-11-18 12:30:10|442.92|441.02|443.13|441.23|443.13|441.23|442.92|441.02|14
1731933020000|2024-11-18 12:30:20|443.14|441.24|443.14|441.24|443.15|441.25|443.14|441.24|3
1731933030000|2024-11-18 12:30:30|443.13|441.23|443.2|441.3|443.28|441.38|443.13|441.23|10
1731933040000|2024-11-18 12:30:40|443.19|441.29|442.98|441.08|443.19|441.29|442.98|441.08|12
1731933050000|2024-11-18 12:30:50|442.99|441.09|442.99|441.09|442.99|441.09|442.98|441.08|3
1731933060000|2024-11-18 12:31:00|442.98|441.08|442.79|440.89|443.09|441.19|442.78|440.88|15
1731933070000|2024-11-18 12:31:10|442.8|440.9|442.79|440.89|442.8|440.9|442.75|440.85|10
1731933080000|2024-11-18 12:31:20|442.78|440.88|442.62|440.72|442.78|440.88|442.62|440.72|4
1731933090000|2024-11-18 12:31:30|442.63|440.73|442.72|440.82|442.77|440.87|442.61|440.71|13
1731933100000|2024-11-18 12:31:40|442.71|440.81|442.68|440.78|442.71|440.81|442.68|440.78|4
1731933110000|2024-11-18 12:31:50|442.69|440.79|442.85|440.95|442.88|440.98|442.69|440.79|6
1731933120000|2024-11-18 12:32:00|442.86|440.96|442.86|440.96|442.87|440.97|442.85|440.95|4
1731933130000|2024-11-18 12:32:10|442.87|440.97|442.97|441.07|443.03|441.13|442.86|440.96|6
1731933140000|2024-11-18 12:32:20|442.98|441.08|443.02|441.12|443.02|441.12|442.98|441.08|5
1731933150000|2024-11-18 12:32:30|443.03|441.13|442.79|440.89|443.03|441.13|442.79|440.89|12
1731933160000|2024-11-18 12:32:40|442.78|440.88|442.62|440.72|442.8|440.9|442.58|440.68|11
1731933170000|2024-11-18 12:32:50|442.63|440.73|442.78|440.88|442.79|440.89|442.63|440.73|6
1731933180000|2024-11-18 12:33:00|442.77|440.87|442.49|440.59|442.77|440.87|442.47|440.57|14
1731933190000|2024-11-18 12:33:10|442.52|440.62|442.65|440.75|442.65|440.75|442.51|440.61|10
1731933200000|2024-11-18 12:33:20|442.66|440.76|442.65|440.75|442.66|440.76|442.65|440.75|2
1731933210000|2024-11-18 12:33:30|442.48|440.58|442.54|440.64|442.54|440.64|442.48|440.58|8
1731933220000|2024-11-18 12:33:40|442.51|440.61|442.83|440.93|442.83|440.93|442.51|440.61|21
1731933230000|2024-11-18 12:33:50|442.84|440.94|443|441.1|443.02|441.12|442.8|440.9|11
1731933240000|2024-11-18 12:34:00|443.01|441.11|442.96|441.06|443.01|441.11|442.94|441.04|10
1731933250000|2024-11-18 12:34:10|442.97|441.07|442.97|441.07|442.97|441.07|442.97|441.07|1
1731933260000|2024-11-18 12:34:20|442.94|441.04|442.93|441.03|442.97|441.07|442.87|440.97|10
1731933270000|2024-11-18 12:34:30|442.92|441.02|442.89|440.99|442.93|441.03|442.87|440.97|5
1731933280000|2024-11-18 12:34:40|442.88|440.98|443.08|441.18|443.08|441.18|442.88|440.98|8
1731933300000|2024-11-18 12:35:00|443.07|441.17|443.01|441.11|443.08|441.18|443.01|441.11|7
1731933310000|2024-11-18 12:35:10|443|441.1|442.89|440.99|443|441.1|442.88|440.98|7
1731933320000|2024-11-18 12:35:20|442.85|440.95|443.06|441.16|443.06|441.16|442.85|440.95|6
1731933330000|2024-11-18 12:35:30|443.05|441.15|442.94|441.04|443.05|441.15|442.94|441.04|6
1731933340000|2024-11-18 12:35:40|442.93|441.03|442.83|440.93|442.93|441.03|442.56|440.66|14
1731933350000|2024-11-18 12:35:50|442.82|440.92|442.82|440.92|442.82|440.92|442.82|440.92|1
1731933360000|2024-11-18 12:36:00|442.78|440.88|442.7|440.8|442.82|440.92|442.64|440.74|11
1731933370000|2024-11-18 12:36:10|442.69|440.79|442.71|440.81|442.71|440.81|442.69|440.79|3
1731933380000|2024-11-18 12:36:20|442.79|440.89|442.77|440.87|442.79|440.89|442.67|440.77|5
1731933390000|2024-11-18 12:36:30|442.76|440.86|442.75|440.85|442.76|440.86|442.74|440.84|4
1731933400000|2024-11-18 12:36:40|442.76|440.86|442.74|440.84|442.76|440.86|442.74|440.84|3
1731933410000|2024-11-18 12:36:50|442.75|440.85|442.84|440.94|442.84|440.94|442.75|440.85|2
1731933420000|2024-11-18 12:37:00|442.85|440.95|442.73|440.83|442.85|440.95|442.73|440.83|4
1731933430000|2024-11-18 12:37:10|442.72|440.82|442.78|440.88|442.79|440.89|442.62|440.72|10
1731933440000|2024-11-18 12:37:20|442.93|441.03|442.86|440.96|442.93|441.03|442.84|440.94|8
1731933450000|2024-11-18 12:37:30|442.85|440.95|442.71|440.81|442.85|440.95|442.71|440.81|7
1731933460000|2024-11-18 12:37:40|442.7|440.8|442.68|440.78|442.7|440.8|442.65|440.75|9
1731933470000|2024-11-18 12:37:50|442.67|440.77|442.64|440.74|442.67|440.77|442.64|440.74|4
1731933480000|2024-11-18 12:38:00|442.63|440.73|442.53|440.63|442.63|440.73|442.43|440.53|6
1731933490000|2024-11-18 12:38:10|442.43|440.53|442.29|440.39|442.52|440.62|442.18|440.28|21
1731933500000|2024-11-18 12:38:20|442.28|440.38|442.22|440.32|442.28|440.38|442.21|440.31|9
1731933510000|2024-11-18 12:38:30|442.21|440.31|442.22|440.32|442.22|440.32|442.21|440.31|4
1731933520000|2024-11-18 12:38:40|442.21|440.31|442.23|440.33|442.23|440.33|442.21|440.31|5
1731933530000|2024-11-18 12:38:50|442.22|440.32|442.12|440.22|442.22|440.32|442.1|440.2|10
1731933540000|2024-11-18 12:39:00|442.11|440.21|442.16|440.26|442.16|440.26|442.06|440.16|7
1731933550000|2024-11-18 12:39:10|442.17|440.27|442.12|440.22|442.18|440.28|442.11|440.21|5
1731933560000|2024-11-18 12:39:20|442.13|440.23|442.36|440.46|442.36|440.46|442.13|440.23|12
1731933570000|2024-11-18 12:39:30|442.37|440.47|442.43|440.53|442.43|440.53|442.37|440.47|7
1731933580000|2024-11-18 12:39:40|442.44|440.54|442.66|440.76|442.66|440.76|442.44|440.54|12
1731933590000|2024-11-18 12:39:50|442.67|440.77|442.71|440.81|442.71|440.81|442.66|440.76|7
1731933600000|2024-11-18 12:40:00|442.72|440.82|442.58|440.68|442.79|440.89|442.58|440.68|7
1731933610000|2024-11-18 12:40:10|442.57|440.67|442.7|440.8|442.7|440.8|442.57|440.67|11
1731933620000|2024-11-18 12:40:20|442.64|440.74|442.65|440.75|442.71|440.81|442.63|440.73|8
1731933630000|2024-11-18 12:40:30|442.66|440.76|442.65|440.75|442.66|440.76|442.56|440.66|9
1731933640000|2024-11-18 12:40:40|442.66|440.76|442.73|440.83|442.73|440.83|442.66|440.76|6
1731933650000|2024-11-18 12:40:50|442.72|440.82|442.71|440.81|442.72|440.82|442.71|440.81|4
1731933660000|2024-11-18 12:41:00|442.72|440.82|442.9|441|442.9|441|442.72|440.82|6
1731933670000|2024-11-18 12:41:10|442.72|440.82|442.91|441.01|442.91|441.01|442.72|440.82|17
1731933680000|2024-11-18 12:41:20|442.92|441.02|442.99|441.09|443.11|441.21|442.86|440.96|19
1731933690000|2024-11-18 12:41:30|442.87|440.97|442.87|440.97|442.9|441|442.87|440.97|10
1731933700000|2024-11-18 12:41:40|442.86|440.96|442.72|440.82|442.86|440.96|442.68|440.78|10
1731933710000|2024-11-18 12:41:50|442.75|440.85|442.88|440.98|442.88|440.98|442.75|440.85|14
1731933720000|2024-11-18 12:42:00|442.89|440.99|442.83|440.93|442.92|441.02|442.83|440.93|7
1731933730000|2024-11-18 12:42:10|442.84|440.94|442.98|441.08|442.98|441.08|442.83|440.93|6
1731933740000|2024-11-18 12:42:20|442.97|441.07|442.94|441.04|443.06|441.16|442.92|441.02|14
1731933750000|2024-11-18 12:42:30|442.95|441.05|443|441.1|443.02|441.12|442.95|441.05|7
1731933760000|2024-11-18 12:42:40|443.01|441.11|442.9|441|443.05|441.15|442.9|441|11
1731933770000|2024-11-18 12:42:50|442.91|441.01|442.92|441.02|442.92|441.02|442.9|441|4
1731933780000|2024-11-18 12:43:00|442.91|441.01|442.99|441.09|443|441.1|442.9|441|6
1731933790000|2024-11-18 12:43:10|443|441.1|443.06|441.16|443.11|441.21|443|441.1|14
1731933800000|2024-11-18 12:43:20|443.07|441.17|443.1|441.2|443.1|441.2|443.03|441.13|8
1731933810000|2024-11-18 12:43:30|443.11|441.21|442.96|441.06|443.11|441.21|442.96|441.06|12
1731933820000|2024-11-18 12:43:40|442.89|440.99|442.9|441|442.9|441|442.87|440.97|5
1731933830000|2024-11-18 12:43:50|442.91|441.01|442.92|441.02|442.98|441.08|442.88|440.98|12
1731933840000|2024-11-18 12:44:00|442.93|441.03|442.9|441|442.93|441.03|442.88|440.98|12
1731933850000|2024-11-18 12:44:10|442.93|441.03|442.94|441.04|442.99|441.09|442.93|441.03|9
1731933860000|2024-11-18 12:44:20|442.95|441.05|442.99|441.09|443|441.1|442.95|441.05|13
1731933870000|2024-11-18 12:44:30|442.98|441.08|442.96|441.06|443.01|441.11|442.89|440.99|9
1731933880000|2024-11-18 12:44:40|442.97|441.07|442.94|441.04|442.98|441.08|442.88|440.98|11
1731933890000|2024-11-18 12:44:50|442.9|441|443.02|441.12|443.02|441.12|442.9|441|13
1731933900000|2024-11-18 12:45:00|442.95|441.05|443.19|441.29|443.19|441.29|442.95|441.05|23
1731933910000|2024-11-18 12:45:10|443.11|441.21|443.23|441.33|443.23|441.33|443.11|441.21|12
1731933920000|2024-11-18 12:45:20|443.02|441.12|442.83|440.93|443.04|441.14|442.64|440.74|22
1731933930000|2024-11-18 12:45:30|442.84|440.94|442.98|441.08|443.13|441.23|442.83|440.93|26
1731933940000|2024-11-18 12:45:40|442.99|441.09|443.18|441.28|443.18|441.28|442.99|441.09|14
1731933950000|2024-11-18 12:45:50|443.19|441.29|443.05|441.15|443.2|441.3|443.04|441.14|7
1731933960000|2024-11-18 12:46:00|442.83|440.93|442.92|441.02|442.92|441.02|442.83|440.93|12
1731933970000|2024-11-18 12:46:10|442.87|440.97|442.99|441.09|442.99|441.09|442.79|440.89|14
1731933980000|2024-11-18 12:46:20|442.81|440.91|442.9|441|442.9|441|442.8|440.9|10
1731933990000|2024-11-18 12:46:30|442.83|440.93|442.88|440.98|443.09|441.19|442.83|440.93|22
1731934000000|2024-11-18 12:46:40|442.9|441|443.09|441.19|443.09|441.19|442.9|441|16
1731934010000|2024-11-18 12:46:50|443.08|441.18|443.08|441.18|443.08|441.18|442.9|441|15
1731934020000|2024-11-18 12:47:00|443.1|441.2|443.06|441.16|443.13|441.23|442.93|441.03|19
1731934030000|2024-11-18 12:47:10|443.07|441.17|442.94|441.04|443.19|441.29|442.93|441.03|18
1731934040000|2024-11-18 12:47:20|443.06|441.16|443.14|441.24|443.14|441.24|442.94|441.04|19
1731934050000|2024-11-18 12:47:30|443.13|441.23|443.07|441.17|443.17|441.27|442.84|440.94|19
1731934060000|2024-11-18 12:47:40|442.84|440.94|442.97|441.07|442.99|441.09|442.84|440.94|20
1731934070000|2024-11-18 12:47:50|442.96|441.06|443.12|441.22|443.12|441.22|442.96|441.06|11
1731934080000|2024-11-18 12:48:00|443.13|441.23|443.12|441.22|443.16|441.26|442.97|441.07|17
1731934090000|2024-11-18 12:48:10|443.03|441.13|443.16|441.26|443.18|441.28|443.03|441.13|20
1731934100000|2024-11-18 12:48:20|443.18|441.28|443.1|441.2|443.22|441.32|443.1|441.2|16
1731934110000|2024-11-18 12:48:30|442.95|441.05|443.07|441.17|443.07|441.17|442.95|441.05|12
1731934120000|2024-11-18 12:48:40|442.97|441.07|442.9|441|442.99|441.09|442.8|440.9|14
1731934130000|2024-11-18 12:48:50|442.91|441.01|442.88|440.98|442.91|441.01|442.88|440.98|4
1731934140000|2024-11-18 12:49:00|442.87|440.97|442.76|440.86|442.9|441|442.76|440.86|10
1731934150000|2024-11-18 12:49:10|442.77|440.87|442.56|440.66|442.83|440.93|442.54|440.64|18
1731934160000|2024-11-18 12:49:20|442.57|440.67|442.71|440.81|442.76|440.86|442.57|440.67|12
1731934170000|2024-11-18 12:49:30|442.7|440.8|442.52|440.62|442.73|440.83|442.52|440.62|10
1731934180000|2024-11-18 12:49:40|442.5|440.6|442.5|440.6|442.5|440.6|442.48|440.58|7
1731934190000|2024-11-18 12:49:50|442.51|440.61|442.59|440.69|442.77|440.87|442.51|440.61|16
1731934200000|2024-11-18 12:50:00|442.61|440.71|442.53|440.63|442.63|440.73|442.5|440.6|11
1731934210000|2024-11-18 12:50:10|442.52|440.62|442.5|440.6|442.55|440.65|442.45|440.55|10
1731934220000|2024-11-18 12:50:20|442.43|440.53|442.39|440.49|442.43|440.53|442.27|440.37|13
1731934230000|2024-11-18 12:50:30|442.4|440.5|442.28|440.38|442.44|440.54|442.27|440.37|7
1731934240000|2024-11-18 12:50:40|442.29|440.39|442.39|440.49|442.39|440.49|442.28|440.38|15
1731934250000|2024-11-18 12:50:50|442.38|440.48|442.16|440.26|442.38|440.48|442.16|440.26|12
1731934260000|2024-11-18 12:51:00|442.17|440.27|442.3|440.4|442.3|440.4|442.14|440.24|18
1731934270000|2024-11-18 12:51:10|442.27|440.37|442.26|440.36|442.32|440.42|442.19|440.29|13
1731934280000|2024-11-18 12:51:20|442.27|440.37|442.1|440.2|442.27|440.37|442.01|440.11|14
1731934290000|2024-11-18 12:51:30|442.11|440.21|441.98|440.08|442.11|440.21|441.98|440.08|13
1731934300000|2024-11-18 12:51:40|441.99|440.09|441.94|440.04|442.02|440.12|441.81|439.91|18
1731934310000|2024-11-18 12:51:50|441.95|440.05|441.93|440.03|441.96|440.06|441.8|439.9|12
1731934320000|2024-11-18 12:52:00|441.95|440.05|442|440.1|442.1|440.2|441.95|440.05|13
1731934330000|2024-11-18 12:52:10|441.97|440.07|441.76|439.86|441.97|440.07|441.76|439.86|10
1731934340000|2024-11-18 12:52:20|441.74|439.84|441.57|439.67|441.74|439.84|441.45|439.55|13
1731934350000|2024-11-18 12:52:30|441.56|439.66|441.56|439.66|441.56|439.66|441.43|439.53|11
1731934360000|2024-11-18 12:52:40|441.57|439.67|441.31|439.41|441.57|439.67|441.3|439.4|11
1731934370000|2024-11-18 12:52:50|441.12|439.22|440.79|438.89|441.15|439.25|440.72|438.82|17
1731934380000|2024-11-18 12:53:00|440.8|438.9|440.89|438.99|440.89|438.99|440.8|438.9|10
1731934390000|2024-11-18 12:53:10|440.83|438.93|440.92|439.02|440.92|439.02|440.83|438.93|7
1731934400000|2024-11-18 12:53:20|440.86|438.96|440.93|439.03|440.93|439.03|440.86|438.96|10
1731934410000|2024-11-18 12:53:30|440.94|439.04|441.23|439.33|441.23|439.33|440.94|439.04|11
1731934420000|2024-11-18 12:53:40|441.24|439.34|441.28|439.38|441.32|439.42|441.24|439.34|12
1731934430000|2024-11-18 12:53:50|441.29|439.39|441.19|439.29|441.29|439.39|441.15|439.25|8
1731934440000|2024-11-18 12:54:00|441.2|439.3|441.18|439.28|441.22|439.32|441.17|439.27|8
1731934450000|2024-11-18 12:54:10|441.19|439.29|441.18|439.28|441.2|439.3|441.18|439.28|4
1731934460000|2024-11-18 12:54:20|441.19|439.29|441.08|439.18|441.19|439.29|441.06|439.16|11
1731934470000|2024-11-18 12:54:30|441.09|439.19|441.09|439.19|441.09|439.19|441.09|439.19|1
1731934480000|2024-11-18 12:54:40|441.1|439.2|441.11|439.21|441.11|439.21|441.1|439.2|2
1731934490000|2024-11-18 12:54:50|441.12|439.22|441.12|439.22|441.13|439.23|441.12|439.22|3
1731934500000|2024-11-18 12:55:00|441.13|439.23|440.98|439.08|441.13|439.23|440.98|439.08|9
1731934510000|2024-11-18 12:55:10|440.97|439.07|440.97|439.07|440.97|439.07|440.96|439.06|3
1731934520000|2024-11-18 12:55:20|441.02|439.12|441.05|439.15|441.05|439.15|441.02|439.12|7
1731934530000|2024-11-18 12:55:30|441.06|439.16|441.05|439.15|441.06|439.16|441.04|439.14|3
1731934540000|2024-11-18 12:55:40|441.04|439.14|440.86|438.96|441.05|439.15|440.86|438.96|8
1731934550000|2024-11-18 12:55:50|440.87|438.97|441.1|439.2|441.11|439.21|440.87|438.97|12
1731934560000|2024-11-18 12:56:00|441.07|439.17|440.97|439.07|441.07|439.17|440.96|439.06|7
1731934570000|2024-11-18 12:56:10|441|439.1|440.81|438.91|441.03|439.13|440.81|438.91|12
1731934580000|2024-11-18 12:56:20|440.82|438.92|440.82|438.92|440.83|438.93|440.82|438.92|3
1731934590000|2024-11-18 12:56:30|440.83|438.93|440.84|438.94|440.84|438.94|440.82|438.92|4
1731934600000|2024-11-18 12:56:40|440.85|438.95|440.93|439.03|440.93|439.03|440.85|438.95|15
1731934610000|2024-11-18 12:56:50|440.91|439.01|440.94|439.04|440.94|439.04|440.91|439.01|7
1731934620000|2024-11-18 12:57:00|440.95|439.05|440.95|439.05|440.96|439.06|440.94|439.04|7
1731934630000|2024-11-18 12:57:10|441.16|439.26|441.24|439.34|441.24|439.34|441.16|439.26|7
1731934640000|2024-11-18 12:57:20|441.45|439.55|441.43|439.53|441.45|439.55|441.42|439.52|5
1731934650000|2024-11-18 12:57:30|441.42|439.52|441.21|439.31|441.42|439.52|441.21|439.31|12
1731934660000|2024-11-18 12:57:40|441.2|439.3|441.01|439.11|441.2|439.3|441.01|439.11|10
1731934670000|2024-11-18 12:57:50|441|439.1|440.93|439.03|441|439.1|440.91|439.01|7
1731934680000|2024-11-18 12:58:00|440.94|439.04|441.14|439.24|441.14|439.24|440.93|439.03|12
1731934690000|2024-11-18 12:58:10|441.15|439.25|441.17|439.27|441.17|439.27|441.15|439.25|3
1731934700000|2024-11-18 12:58:20|441.18|439.28|441.35|439.45|441.36|439.46|441.18|439.28|11
1731934710000|2024-11-18 12:58:30|441.36|439.46|441.33|439.43|441.36|439.46|441.33|439.43|4
1731934720000|2024-11-18 12:58:40|441.34|439.44|441.34|439.44|441.34|439.44|441.34|439.44|1
1731934740000|2024-11-18 12:59:00|441.33|439.43|441.33|439.43|441.33|439.43|441.33|439.43|1
1731934750000|2024-11-18 12:59:10|441.32|439.42|441.24|439.34|441.32|439.42|441.2|439.3|4
1731934760000|2024-11-18 12:59:20|441.23|439.33|441.25|439.35|441.25|439.35|441.23|439.33|3
1731934770000|2024-11-18 12:59:30|441.24|439.34|441.13|439.23|441.25|439.35|441.13|439.23|6
1731934780000|2024-11-18 12:59:40|441.12|439.22|441.12|439.22|441.12|439.22|441.11|439.21|3
1731934790000|2024-11-18 12:59:50|441.13|439.23|441.16|439.26|441.16|439.26|441.13|439.23|4
1731934800000|2024-11-18 13:00:00|441.11|439.21|441.31|439.41|441.31|439.41|441.11|439.21|13
1731934810000|2024-11-18 13:00:10|441.38|439.48|441.4|439.5|441.4|439.5|441.32|439.42|6
1731934820000|2024-11-18 13:00:20|441.39|439.49|441.4|439.5|441.4|439.5|441.39|439.49|4
1731934830000|2024-11-18 13:00:30|441.41|439.51|441.8|439.9|441.83|439.93|441.41|439.51|20
1731934840000|2024-11-18 13:00:40|441.78|439.88|441.73|439.83|441.79|439.89|441.67|439.77|11
1731934850000|2024-11-18 13:00:50|441.72|439.82|441.46|439.56|441.73|439.83|441.45|439.55|14
1731934860000|2024-11-18 13:01:00|441.47|439.57|441.3|439.4|441.5|439.6|441.3|439.4|12
1731934870000|2024-11-18 13:01:10|441.31|439.41|441.46|439.56|441.46|439.56|441.31|439.41|11
1731934880000|2024-11-18 13:01:20|441.45|439.55|441.56|439.66|441.56|439.66|441.45|439.55|9
1731934890000|2024-11-18 13:01:30|441.55|439.65|441.6|439.7|441.61|439.71|441.53|439.63|8
1731934900000|2024-11-18 13:01:40|441.59|439.69|441.36|439.46|441.59|439.69|441.36|439.46|12
1731934910000|2024-11-18 13:01:50|441.35|439.45|440.69|438.79|441.35|439.45|440.68|438.78|21
1731934920000|2024-11-18 13:02:00|440.68|438.78|440.48|438.58|440.68|438.78|440.45|438.55|27
1731934930000|2024-11-18 13:02:10|440.47|438.57|440.48|438.58|440.5|438.6|440.4|438.5|16
1731934940000|2024-11-18 13:02:20|440.42|438.52|440.34|438.44|440.42|438.52|440.33|438.43|6
1731934950000|2024-11-18 13:02:30|440.24|438.34|440.26|438.36|440.26|438.36|440.24|438.34|3
1731934960000|2024-11-18 13:02:40|440.23|438.33|440.22|438.32|440.25|438.35|440.19|438.29|9
1731934970000|2024-11-18 13:02:50|440.21|438.31|440.33|438.43|440.38|438.48|440.21|438.31|7
1731934980000|2024-11-18 13:03:00|440.27|438.37|439.86|437.96|440.3|438.4|439.86|437.96|19
1731934990000|2024-11-18 13:03:10|439.85|437.95|439.28|437.38|439.85|437.95|439.28|437.38|27
1731935000000|2024-11-18 13:03:20|439.41|437.51|439.67|437.77|439.67|437.77|439.29|437.39|22
1731935010000|2024-11-18 13:03:30|439.68|437.78|439.69|437.79|439.69|437.79|439.67|437.77|6
1731935020000|2024-11-18 13:03:40|439.68|437.78|439.26|437.36|439.68|437.78|439.26|437.36|18
1731935030000|2024-11-18 13:03:50|439.25|437.35|439.24|437.34|439.28|437.38|439.22|437.32|11
1731935040000|2024-11-18 13:04:00|439.23|437.33|439.13|437.23|439.23|437.33|439.09|437.19|6
1731935050000|2024-11-18 13:04:10|439.12|437.22|438.51|436.61|439.15|437.25|438.51|436.61|14
1731935060000|2024-11-18 13:04:20|438.5|436.6|438.85|436.95|438.85|436.95|438.48|436.58|16
1731935070000|2024-11-18 13:04:30|438.86|436.96|438.55|436.65|438.86|436.96|438.55|436.65|10
1731935080000|2024-11-18 13:04:40|438.56|436.66|438.02|436.12|438.56|436.66|438.02|436.12|12
1731935090000|2024-11-18 13:04:50|437.95|436.05|436.61|434.71|437.96|436.06|436.53|434.63|18
1731935100000|2024-11-18 13:05:00|436.62|434.72|436.75|434.85|437.35|435.45|436.62|434.72|21
1731935110000|2024-11-18 13:05:10|436.83|434.93|437.18|435.28|437.18|435.28|436.83|434.93|19
1731935120000|2024-11-18 13:05:20|437.17|435.27|437.29|435.39|437.29|435.39|437.1|435.2|16
1731935130000|2024-11-18 13:05:30|437.3|435.4|436.99|435.09|437.5|435.6|436.99|435.09|15
1731935140000|2024-11-18 13:05:40|437|435.1|437.46|435.56|437.46|435.56|436.93|435.03|16
1731935150000|2024-11-18 13:05:50|437.47|435.57|437.51|435.61|437.51|435.61|437.47|435.57|7
1731935160000|2024-11-18 13:06:00|437.52|435.62|437.65|435.75|437.72|435.82|437.52|435.62|15
1731935170000|2024-11-18 13:06:10|437.66|435.76|437.32|435.42|437.66|435.76|437.12|435.22|15
1731935180000|2024-11-18 13:06:20|437.31|435.41|436.49|434.59|437.31|435.41|436.49|434.59|13
1731935190000|2024-11-18 13:06:30|436.5|434.6|436.53|434.63|436.7|434.8|436.5|434.6|13
1731935200000|2024-11-18 13:06:40|436.43|434.53|436.15|434.25|436.43|434.53|436.09|434.19|21
1731935210000|2024-11-18 13:06:50|436.16|434.26|436.35|434.45|436.4|434.5|436.16|434.26|22
1731935220000|2024-11-18 13:07:00|436.33|434.43|436.35|434.45|436.39|434.49|436.32|434.42|14
1731935230000|2024-11-18 13:07:10|436.33|434.43|436.25|434.35|436.36|434.46|436.2|434.3|13
1731935240000|2024-11-18 13:07:20|436.19|434.29|435.91|434.01|436.19|434.29|435.89|433.99|12
1731935250000|2024-11-18 13:07:30|435.92|434.02|435.65|433.75|435.92|434.02|435.51|433.61|10
1731935260000|2024-11-18 13:07:40|435.54|433.64|435.52|433.62|435.69|433.79|435.47|433.57|13
1731935270000|2024-11-18 13:07:50|435.53|433.63|435.54|433.64|435.54|433.64|435.52|433.62|6
1731935280000|2024-11-18 13:08:00|435.55|433.65|435.41|433.51|435.57|433.67|435.41|433.51|15
1731935290000|2024-11-18 13:08:10|435.42|433.52|435.78|433.88|435.82|433.92|435.42|433.52|17
1731935300000|2024-11-18 13:08:20|435.79|433.89|435.83|433.93|435.83|433.93|435.79|433.89|5
1731935310000|2024-11-18 13:08:30|435.84|433.94|435.56|433.66|435.84|433.94|435.55|433.65|8
1731935320000|2024-11-18 13:08:40|435.57|433.67|435.91|434.01|435.91|434.01|435.57|433.67|18
1731935330000|2024-11-18 13:08:50|435.92|434.02|436.11|434.21|436.16|434.26|435.92|434.02|10
1731935340000|2024-11-18 13:09:00|436.12|434.22|436.02|434.12|436.32|434.42|436|434.1|17
1731935350000|2024-11-18 13:09:10|436.03|434.13|436.2|434.3|436.2|434.3|436.03|434.13|19
1731935360000|2024-11-18 13:09:20|436.21|434.31|435.66|433.76|436.22|434.32|435.65|433.75|10
1731935370000|2024-11-18 13:09:30|435.67|433.77|435.63|433.73|435.67|433.77|435.62|433.72|7
1731935380000|2024-11-18 13:09:40|435.43|433.53|435.39|433.49|435.44|433.54|435.37|433.47|5
1731935390000|2024-11-18 13:09:50|435.38|433.48|435.4|433.5|435.41|433.51|435.38|433.48|5
1731935400000|2024-11-18 13:10:00|435.39|433.49|435.41|433.51|435.41|433.51|435.37|433.47|5
1731935410000|2024-11-18 13:10:10|435.42|433.52|434.89|432.99|435.42|433.52|434.89|432.99|8
1731935420000|2024-11-18 13:10:20|434.84|432.94|434.55|432.65|434.84|432.94|434.46|432.56|15
1731935430000|2024-11-18 13:10:30|434.44|432.54|434.17|432.27|434.49|432.59|434.17|432.27|20
1731935440000|2024-11-18 13:10:40|434.15|432.25|433.34|431.44|434.21|432.31|433.28|431.38|13
1731935450000|2024-11-18 13:10:50|433.35|431.45|433.39|431.49|433.39|431.49|433.3|431.4|15
1731935460000|2024-11-18 13:11:00|433.4|431.5|433.35|431.45|433.42|431.52|433.32|431.42|18
1731935470000|2024-11-18 13:11:10|433.37|431.47|433.26|431.36|433.39|431.49|433.23|431.33|13
1731935480000|2024-11-18 13:11:20|433.27|431.37|432.89|430.99|433.27|431.37|432.89|430.99|15
1731935490000|2024-11-18 13:11:30|432.83|430.93|433.18|431.28|433.18|431.28|432.67|430.77|22
1731935500000|2024-11-18 13:11:40|433.19|431.29|433.88|431.98|433.89|431.99|433.19|431.29|19
1731935510000|2024-11-18 13:11:50|433.87|431.97|434.1|432.2|434.1|432.2|433.87|431.97|9
1731935520000|2024-11-18 13:12:00|434.11|432.21|434.24|432.34|434.24|432.34|434.11|432.21|14
1731935530000|2024-11-18 13:12:10|434.25|432.35|434.06|432.16|434.25|432.35|434.06|432.16|7
1731935540000|2024-11-18 13:12:20|434.01|432.11|434|432.1|434.01|432.11|433.99|432.09|4
1731935550000|2024-11-18 13:12:30|434.01|432.11|434.35|432.45|434.49|432.59|434.01|432.11|15
1731935560000|2024-11-18 13:12:40|434.38|432.48|434.6|432.7|434.6|432.7|434.38|432.48|14
1731935570000|2024-11-18 13:12:50|434.61|432.71|434.71|432.81|434.98|433.08|434.61|432.71|10
1731935580000|2024-11-18 13:13:00|434.7|432.8|434.38|432.48|434.7|432.8|434.34|432.44|11
1731935590000|2024-11-18 13:13:10|434.39|432.49|434.46|432.56|434.46|432.56|434.38|432.48|15
1731935600000|2024-11-18 13:13:20|434.47|432.57|434.51|432.61|434.51|432.61|434.46|432.56|11
1731935610000|2024-11-18 13:13:30|434.52|432.62|434.52|432.62|434.58|432.68|434.42|432.52|15
1731935620000|2024-11-18 13:13:40|434.41|432.51|433.97|432.07|434.42|432.52|433.96|432.06|13
1731935630000|2024-11-18 13:13:50|433.98|432.08|433.85|431.95|433.98|432.08|433.8|431.9|5
1731935640000|2024-11-18 13:14:00|433.86|431.96|434.13|432.23|434.13|432.23|433.86|431.96|23
1731935650000|2024-11-18 13:14:10|434.14|432.24|434.42|432.52|434.42|432.52|434.14|432.24|11
1731935660000|2024-11-18 13:14:20|434.43|432.53|434.59|432.69|434.59|432.69|434.43|432.53|12
1731935670000|2024-11-18 13:14:30|434.6|432.7|434.64|432.74|434.64|432.74|434.6|432.7|5
1731935680000|2024-11-18 13:14:40|434.63|432.73|434.36|432.46|434.63|432.73|434.36|432.46|17
1731935690000|2024-11-18 13:14:50|434.37|432.47|434.39|432.49|434.39|432.49|434.37|432.47|7
1731935700000|2024-11-18 13:15:00|434.4|432.5|433.95|432.05|434.41|432.51|433.95|432.05|18
1731935710000|2024-11-18 13:15:10|433.94|432.04|433.53|431.63|433.94|432.04|433.53|431.63|16
1731935720000|2024-11-18 13:15:20|433.55|431.65|433.51|431.61|433.55|431.65|433.5|431.6|5
1731935730000|2024-11-18 13:15:30|433.5|431.6|433.53|431.63|433.53|431.63|433.5|431.6|6
1731935740000|2024-11-18 13:15:40|433.45|431.55|433.54|431.64|433.54|431.64|433.45|431.55|7
1731935750000|2024-11-18 13:15:50|433.55|431.65|433.55|431.65|433.58|431.68|433.53|431.63|8
1731935760000|2024-11-18 13:16:00|433.56|431.66|433.68|431.78|433.68|431.78|433.38|431.48|15
1731935770000|2024-11-18 13:16:10|433.69|431.79|434.22|432.32|434.22|432.32|433.69|431.79|16
1731935780000|2024-11-18 13:16:20|434.23|432.33|434.26|432.36|434.26|432.36|434.23|432.33|10
1731935790000|2024-11-18 13:16:30|434.25|432.35|433.9|432|434.25|432.35|433.77|431.87|19
1731935800000|2024-11-18 13:16:40|433.91|432.01|434.21|432.31|434.21|432.31|433.91|432.01|11
1731935810000|2024-11-18 13:16:50|434.22|432.32|434.34|432.44|434.34|432.44|434.22|432.32|14
1731935820000|2024-11-18 13:17:00|434.35|432.45|434.45|432.55|434.45|432.55|434.35|432.45|8
1731935830000|2024-11-18 13:17:10|434.46|432.56|434.61|432.71|434.8|432.9|434.46|432.56|7
1731935840000|2024-11-18 13:17:20|434.62|432.72|434.98|433.08|434.98|433.08|434.62|432.72|15
1731935850000|2024-11-18 13:17:30|434.99|433.09|434.89|432.99|435.04|433.14|434.89|432.99|11
1731935860000|2024-11-18 13:17:40|434.88|432.98|435.1|433.2|435.1|433.2|434.88|432.98|17
1731935870000|2024-11-18 13:17:50|435.11|433.21|435.4|433.5|435.4|433.5|435.11|433.21|15
1731935880000|2024-11-18 13:18:00|435.41|433.51|435.71|433.81|435.71|433.81|435.41|433.51|8
1731935890000|2024-11-18 13:18:10|435.67|433.77|435.35|433.45|435.67|433.77|435.27|433.37|17
1731935900000|2024-11-18 13:18:20|435.36|433.46|435.35|433.45|435.37|433.47|435.34|433.44|6
1731935910000|2024-11-18 13:18:30|435.36|433.46|435.23|433.33|435.36|433.46|435.22|433.32|6
1731935920000|2024-11-18 13:18:40|435.24|433.34|435.27|433.37|435.27|433.37|435.24|433.34|6
1731935930000|2024-11-18 13:18:50|435.28|433.38|435.51|433.61|435.53|433.63|435.28|433.38|11
1731935940000|2024-11-18 13:19:00|435.5|433.6|435.26|433.36|435.5|433.6|435.26|433.36|7
1731935950000|2024-11-18 13:19:10|435.25|433.35|435.24|433.34|435.25|433.35|435.24|433.34|2
1731935960000|2024-11-18 13:19:20|435.25|433.35|435.14|433.24|435.3|433.4|435.14|433.24|11
1731935970000|2024-11-18 13:19:30|435.15|433.25|435.17|433.27|435.18|433.28|435.13|433.23|11
1731935980000|2024-11-18 13:19:40|435.12|433.22|435.11|433.21|435.12|433.22|435.1|433.2|6
1731935990000|2024-11-18 13:19:50|435.06|433.16|434.83|432.93|435.12|433.22|434.74|432.84|17
1731936000000|2024-11-18 13:20:00|434.84|432.94|434.3|432.4|434.85|432.95|434.29|432.39|19
1731936010000|2024-11-18 13:20:10|434.31|432.41|434.01|432.11|434.32|432.42|433.91|432.01|20
1731936020000|2024-11-18 13:20:20|434|432.1|434.27|432.37|434.27|432.37|434|432.1|18
1731936030000|2024-11-18 13:20:30|434.28|432.38|434.36|432.46|434.36|432.46|434.28|432.38|9
1731936040000|2024-11-18 13:20:40|434.37|432.47|434.31|432.41|434.58|432.68|434.31|432.41|18
1731936050000|2024-11-18 13:20:50|434.32|432.42|434.35|432.45|434.35|432.45|434.28|432.38|9
1731936060000|2024-11-18 13:21:00|434.36|432.46|434.08|432.18|434.38|432.48|434.08|432.18|11
1731936070000|2024-11-18 13:21:10|433.9|432|433.93|432.03|433.93|432.03|433.89|431.99|6
1731936080000|2024-11-18 13:21:20|433.95|432.05|433.83|431.93|433.98|432.08|433.83|431.93|13
1731936090000|2024-11-18 13:21:30|433.86|431.96|433.89|431.99|433.89|431.99|433.86|431.96|10
1731936100000|2024-11-18 13:21:40|433.9|432|434.33|432.43|434.34|432.44|433.9|432|25
1731936110000|2024-11-18 13:21:50|434.34|432.44|434.68|432.78|434.69|432.79|434.34|432.44|13
1731936120000|2024-11-18 13:22:00|434.69|432.79|433.74|431.84|434.69|432.79|433.73|431.83|19
1731936130000|2024-11-18 13:22:10|433.69|431.79|433.71|431.81|433.71|431.81|433.69|431.79|5
1731936140000|2024-11-18 13:22:20|433.67|431.77|433.63|431.73|433.67|431.77|433.57|431.67|14
1731936150000|2024-11-18 13:22:30|433.64|431.74|433.67|431.77|433.68|431.78|433.64|431.74|7
1731936160000|2024-11-18 13:22:40|433.68|431.78|434.07|432.17|434.07|432.17|433.68|431.78|18
1731936170000|2024-11-18 13:22:50|434.24|432.34|434.33|432.43|434.34|432.44|434.24|432.34|13
1731936180000|2024-11-18 13:23:00|434.32|432.42|434.15|432.25|434.32|432.42|434.15|432.25|12
1731936190000|2024-11-18 13:23:10|434.09|432.19|434|432.1|434.09|432.19|433.87|431.97|7
1731936200000|2024-11-18 13:23:20|433.87|431.97|434.01|432.11|434.02|432.12|433.87|431.97|17
1731936210000|2024-11-18 13:23:30|434.02|432.12|433.87|431.97|434.03|432.13|433.86|431.96|5
1731936220000|2024-11-18 13:23:40|433.86|431.96|433.87|431.97|433.87|431.97|433.84|431.94|13
1731936230000|2024-11-18 13:23:50|433.88|431.98|433.88|431.98|433.9|432|433.88|431.98|5
1731936240000|2024-11-18 13:24:00|433.87|431.97|433.61|431.71|433.88|431.98|433.56|431.66|16
1731936250000|2024-11-18 13:24:10|433.59|431.69|433.35|431.45|433.61|431.71|433.24|431.34|10
1731936260000|2024-11-18 13:24:20|433.34|431.44|433.29|431.39|433.34|431.44|433.29|431.39|5
1731936270000|2024-11-18 13:24:30|433.28|431.38|433.25|431.35|433.28|431.38|433.25|431.35|8
1731936280000|2024-11-18 13:24:40|433.16|431.26|433.6|431.7|433.6|431.7|433.16|431.26|22
1731936290000|2024-11-18 13:24:50|433.61|431.71|433.71|431.81|433.71|431.81|433.61|431.71|11
1731936300000|2024-11-18 13:25:00|433.72|431.82|433.93|432.03|433.96|432.06|433.72|431.82|11
1731936310000|2024-11-18 13:25:10|433.94|432.04|433.94|432.04|433.97|432.07|433.92|432.02|10
1731936320000|2024-11-18 13:25:20|433.92|432.02|434.22|432.32|434.22|432.32|433.61|431.71|19
1731936330000|2024-11-18 13:25:30|434.06|432.16|434.56|432.66|434.56|432.66|434.06|432.16|23
1731936340000|2024-11-18 13:25:40|434.57|432.67|434.65|432.75|434.66|432.76|434.57|432.67|13
1731936350000|2024-11-18 13:25:50|434.66|432.76|434.53|432.63|434.69|432.79|434.51|432.61|10
1731936360000|2024-11-18 13:26:00|434.54|432.64|434.58|432.68|434.58|432.68|434.54|432.64|7
1731936370000|2024-11-18 13:26:10|434.59|432.69|434.66|432.76|434.66|432.76|434.59|432.69|11
1731936380000|2024-11-18 13:26:20|434.67|432.77|434.83|432.93|434.83|432.93|434.67|432.77|10
1731936390000|2024-11-18 13:26:30|434.84|432.94|434.86|432.96|434.86|432.96|434.84|432.94|3
1731936400000|2024-11-18 13:26:40|434.87|432.97|434.7|432.8|434.87|432.97|434.68|432.78|8
1731936410000|2024-11-18 13:26:50|434.71|432.81|434.63|432.73|434.72|432.82|434.63|432.73|10
1731936420000|2024-11-18 13:27:00|434.64|432.74|434.67|432.77|434.67|432.77|434.64|432.74|4
1731936430000|2024-11-18 13:27:10|434.68|432.78|434.66|432.76|434.7|432.8|434.64|432.74|11
1731936440000|2024-11-18 13:27:20|434.62|432.72|434.72|432.82|434.72|432.82|434.62|432.72|9
1731936450000|2024-11-18 13:27:30|434.73|432.83|434.95|433.05|434.95|433.05|434.73|432.83|9
1731936460000|2024-11-18 13:27:40|435.04|433.14|435.29|433.39|435.33|433.43|435.04|433.14|21
1731936470000|2024-11-18 13:27:50|435.3|433.4|435.45|433.55|435.45|433.55|435.3|433.4|10
1731936480000|2024-11-18 13:28:00|435.46|433.56|435.5|433.6|435.5|433.6|435.46|433.56|5
1731936490000|2024-11-18 13:28:10|435.51|433.61|435.36|433.46|435.52|433.62|435.34|433.44|5
1731936500000|2024-11-18 13:28:20|435.37|433.47|435.47|433.57|435.47|433.57|435.37|433.47|13
1731936510000|2024-11-18 13:28:30|435.48|433.58|435.65|433.75|435.65|433.75|435.48|433.58|6
1731936520000|2024-11-18 13:28:40|435.66|433.76|435.68|433.78|435.68|433.78|435.66|433.76|3
1731936530000|2024-11-18 13:28:50|435.69|433.79|435.71|433.81|435.71|433.81|435.68|433.78|5
1731936540000|2024-11-18 13:29:00|435.72|433.82|435.73|433.83|435.73|433.83|435.69|433.79|4
1731936550000|2024-11-18 13:29:10|435.68|433.78|435.79|433.89|435.89|433.99|435.68|433.78|18
1731936560000|2024-11-18 13:29:20|435.76|433.86|435.68|433.78|435.79|433.89|435.55|433.65|13
1731936570000|2024-11-18 13:29:30|435.69|433.79|435.6|433.7|435.69|433.79|435.6|433.7|9
1731936580000|2024-11-18 13:29:40|435.59|433.69|435.48|433.58|435.59|433.69|435.48|433.58|3
1731936590000|2024-11-18 13:29:50|435.49|433.59|435.64|433.74|435.64|433.74|435.49|433.59|11
1731936600000|2024-11-18 13:30:00|435.62|433.72|435.66|433.76|435.68|433.78|435.62|433.72|7
1731936610000|2024-11-18 13:30:10|435.71|433.81|435.75|433.85|435.75|433.85|435.66|433.76|10
1731936620000|2024-11-18 13:30:20|435.65|433.75|435.67|433.77|435.67|433.77|435.65|433.75|5
1731936630000|2024-11-18 13:30:30|435.57|433.67|435.85|433.95|435.85|433.95|435.57|433.67|12
1731936640000|2024-11-18 13:30:40|435.86|433.96|436.2|434.3|436.21|434.31|435.86|433.96|18
1731936650000|2024-11-18 13:30:50|436.21|434.31|436.27|434.37|436.28|434.38|436.21|434.31|12
1731936660000|2024-11-18 13:31:00|436.28|434.38|436.41|434.51|436.41|434.51|436.28|434.38|13
1731936670000|2024-11-18 13:31:10|436.42|434.52|436.51|434.61|436.51|434.61|436.42|434.52|6
1731936680000|2024-11-18 13:31:20|436.52|434.62|436.6|434.7|436.6|434.7|436.5|434.6|6
1731936690000|2024-11-18 13:31:30|436.61|434.71|436.84|434.94|436.84|434.94|436.59|434.69|15
1731936700000|2024-11-18 13:31:40|436.85|434.95|436.89|434.99|436.89|434.99|436.85|434.95|5
1731936710000|2024-11-18 13:31:50|436.9|435|436.93|435.03|436.93|435.03|436.83|434.93|6
1731936720000|2024-11-18 13:32:00|436.91|435.01|436.89|434.99|436.91|435.01|436.82|434.92|9
1731936730000|2024-11-18 13:32:10|436.9|435|436.69|434.79|436.91|435.01|436.69|434.79|10
1731936740000|2024-11-18 13:32:20|436.66|434.76|436.5|434.6|436.66|434.76|436.46|434.56|10
1731936750000|2024-11-18 13:32:30|436.51|434.61|436.54|434.64|436.54|434.64|436.51|434.61|6
1731936760000|2024-11-18 13:32:40|436.52|434.62|436.68|434.78|436.68|434.78|436.52|434.62|8
1731936770000|2024-11-18 13:32:50|436.67|434.77|436.49|434.59|436.68|434.78|436.49|434.59|15
1731936780000|2024-11-18 13:33:00|436.51|434.61|436.53|434.63|436.53|434.63|436.5|434.6|7
1731936790000|2024-11-18 13:33:10|436.54|434.64|436.72|434.82|436.72|434.82|436.54|434.64|8
1731936800000|2024-11-18 13:33:20|436.73|434.83|436.74|434.84|436.74|434.84|436.73|434.83|2
1731936810000|2024-11-18 13:33:30|436.82|434.92|436.84|434.94|436.84|434.94|436.82|434.92|3
1731936820000|2024-11-18 13:33:40|436.85|434.95|436.88|434.98|436.88|434.98|436.85|434.95|8
1731936830000|2024-11-18 13:33:50|436.89|434.99|436.92|435.02|436.92|435.02|436.89|434.99|4
1731936840000|2024-11-18 13:34:00|436.86|434.96|436.73|434.83|436.89|434.99|436.69|434.79|9
1731936850000|2024-11-18 13:34:10|436.74|434.84|436.75|434.85|436.75|434.85|436.73|434.83|3
1731936860000|2024-11-18 13:34:20|436.76|434.86|436.84|434.94|436.85|434.95|436.76|434.86|8
1731936870000|2024-11-18 13:34:30|436.82|434.92|436.85|434.95|436.85|434.95|436.82|434.92|3
1731936880000|2024-11-18 13:34:40|436.86|434.96|436.67|434.77|436.86|434.96|436.65|434.75|8
1731936890000|2024-11-18 13:34:50|436.66|434.76|436.7|434.8|436.7|434.8|436.66|434.76|7
1731936900000|2024-11-18 13:35:00|436.71|434.81|436.83|434.93|436.84|434.94|436.71|434.81|7
1731936910000|2024-11-18 13:35:10|436.84|434.94|436.76|434.86|436.84|434.94|436.76|434.86|8
1731936920000|2024-11-18 13:35:20|436.75|434.85|436.41|434.51|436.75|434.85|436.41|434.51|12
1731936930000|2024-11-18 13:35:30|436.4|434.5|436.12|434.22|436.4|434.5|436.12|434.22|11
1731936940000|2024-11-18 13:35:40|436.13|434.23|436.14|434.24|436.15|434.25|436.11|434.21|8
1731936950000|2024-11-18 13:35:50|436.15|434.25|436.16|434.26|436.16|434.26|436.15|434.25|4
1731936960000|2024-11-18 13:36:00|436.17|434.27|436.06|434.16|436.19|434.29|436.03|434.13|12
1731936970000|2024-11-18 13:36:10|436.05|434.15|436.07|434.17|436.07|434.17|436.05|434.15|3
1731936980000|2024-11-18 13:36:20|436.06|434.16|435.91|434.01|436.06|434.16|435.9|434|8
1731936990000|2024-11-18 13:36:30|435.88|433.98|435.86|433.96|435.92|434.02|435.86|433.96|6
1731937000000|2024-11-18 13:36:40|435.87|433.97|436.02|434.12|436.04|434.14|435.87|433.97|11
1731937010000|2024-11-18 13:36:50|436.03|434.13|436.02|434.12|436.04|434.14|436.02|434.12|3
1731937020000|2024-11-18 13:37:00|435.94|434.04|436.04|434.14|436.13|434.23|435.94|434.04|22
1731937030000|2024-11-18 13:37:10|436.01|434.11|436.03|434.13|436.03|434.13|435.98|434.08|8
1731937040000|2024-11-18 13:37:20|436.02|434.12|436.04|434.14|436.04|434.14|436|434.1|8
1731937050000|2024-11-18 13:37:30|436.05|434.15|436.3|434.4|436.32|434.42|436.05|434.15|9
1731937060000|2024-11-18 13:37:40|436.31|434.41|436.52|434.62|436.54|434.64|436.31|434.41|11
1731937070000|2024-11-18 13:37:50|436.5|434.6|436.43|434.53|436.51|434.61|436.4|434.5|9
1731937080000|2024-11-18 13:38:00|436.44|434.54|436.51|434.61|436.52|434.62|436.43|434.53|13
1731937090000|2024-11-18 13:38:10|436.58|434.68|436.67|434.77|436.68|434.78|436.58|434.68|12
1731937100000|2024-11-18 13:38:20|436.72|434.82|436.73|434.83|436.77|434.87|436.71|434.81|11
1731937110000|2024-11-18 13:38:30|436.74|434.84|436.76|434.86|436.76|434.86|436.74|434.84|3
1731937120000|2024-11-18 13:38:40|436.77|434.87|436.77|434.87|436.78|434.88|436.77|434.87|3
1731937130000|2024-11-18 13:38:50|436.76|434.86|436.85|434.95|436.86|434.96|436.76|434.86|6
1731937140000|2024-11-18 13:39:00|436.84|434.94|436.92|435.02|436.92|435.02|436.84|434.94|10
1731937150000|2024-11-18 13:39:10|436.93|435.03|436.93|435.03|436.95|435.05|436.9|435|9
1731937160000|2024-11-18 13:39:20|436.94|435.04|437.04|435.14|437.04|435.14|436.94|435.04|7
1731937170000|2024-11-18 13:39:30|437.03|435.13|437.17|435.27|437.17|435.27|437.03|435.13|8
1731937180000|2024-11-18 13:39:40|437.18|435.28|437.02|435.12|437.18|435.28|437.01|435.11|5
1731937190000|2024-11-18 13:39:50|437.03|435.13|437.05|435.15|437.05|435.15|437.02|435.12|5
1731937200000|2024-11-18 13:40:00|437.06|435.16|436.98|435.08|437.07|435.17|436.91|435.01|8
1731937210000|2024-11-18 13:40:10|436.99|435.09|436.96|435.06|437|435.1|436.96|435.06|6
1731937220000|2024-11-18 13:40:20|436.94|435.04|436.91|435.01|436.94|435.04|436.88|434.98|8
1731937230000|2024-11-18 13:40:30|436.9|435|436.78|434.88|436.91|435.01|436.76|434.86|6
1731937240000|2024-11-18 13:40:40|436.79|434.89|436.61|434.71|436.79|434.89|436.61|434.71|15
1731937250000|2024-11-18 13:40:50|436.6|434.7|436.61|434.71|436.61|434.71|436.59|434.69|5
1731937260000|2024-11-18 13:41:00|436.62|434.72|436.81|434.91|436.81|434.91|436.62|434.72|8
1731937270000|2024-11-18 13:41:10|436.82|434.92|436.84|434.94|436.84|434.94|436.82|434.92|3
1731937280000|2024-11-18 13:41:20|436.85|434.95|436.83|434.93|436.89|434.99|436.82|434.92|8
1731937290000|2024-11-18 13:41:30|436.72|434.82|436.79|434.89|436.79|434.89|436.72|434.82|7
1731937300000|2024-11-18 13:41:40|436.8|434.9|436.85|434.95|436.85|434.95|436.8|434.9|8
1731937310000|2024-11-18 13:41:50|436.97|435.07|436.99|435.09|437|435.1|436.96|435.06|10
1731937320000|2024-11-18 13:42:00|436.89|434.99|436.88|434.98|436.91|435.01|436.84|434.94|12
1731937330000|2024-11-18 13:42:10|436.89|434.99|436.73|434.83|436.89|434.99|436.73|434.83|6
1731937340000|2024-11-18 13:42:20|436.72|434.82|436.56|434.66|436.72|434.82|436.56|434.66|10
1731937350000|2024-11-18 13:42:30|436.57|434.67|436.59|434.69|436.6|434.7|436.52|434.62|11
1731937360000|2024-11-18 13:42:40|436.6|434.7|436.51|434.61|436.6|434.7|436.45|434.55|13
1731937370000|2024-11-18 13:42:50|436.53|434.63|436.48|434.58|436.58|434.68|436.42|434.52|16
1731937380000|2024-11-18 13:43:00|436.49|434.59|436.97|435.07|436.97|435.07|436.49|434.59|24
1731937390000|2024-11-18 13:43:10|436.99|435.09|437.42|435.52|437.42|435.52|436.99|435.09|19
1731937400000|2024-11-18 13:43:20|437.43|435.53|437.52|435.62|437.57|435.67|437.43|435.53|19
1731937410000|2024-11-18 13:43:30|437.53|435.63|437.43|435.53|437.54|435.64|437.43|435.53|9
1731937420000|2024-11-18 13:43:40|437.44|435.54|437.47|435.57|437.47|435.57|437.44|435.54|4
1731937430000|2024-11-18 13:43:50|437.48|435.58|437.5|435.6|437.5|435.6|437.48|435.58|3
1731937440000|2024-11-18 13:44:00|437.51|435.61|437.57|435.67|437.6|435.7|437.5|435.6|8
1731937450000|2024-11-18 13:44:10|437.58|435.68|437.6|435.7|437.6|435.7|437.58|435.68|3
1731937460000|2024-11-18 13:44:20|437.56|435.66|437.59|435.69|437.59|435.69|437.5|435.6|12
1731937470000|2024-11-18 13:44:30|437.58|435.68|437.58|435.68|437.58|435.68|437.54|435.64|7
1731937480000|2024-11-18 13:44:40|437.59|435.69|437.61|435.71|437.61|435.71|437.59|435.69|3
1731937490000|2024-11-18 13:44:50|437.62|435.72|437.6|435.7|437.64|435.74|437.58|435.68|7
1731937500000|2024-11-18 13:45:00|437.61|435.71|437.44|435.54|437.61|435.71|437.43|435.53|8
1731937510000|2024-11-18 13:45:10|437.45|435.55|437.47|435.57|437.47|435.57|437.45|435.55|3
1731937520000|2024-11-18 13:45:20|437.48|435.58|437.54|435.64|437.54|435.64|437.46|435.56|11
1731937530000|2024-11-18 13:45:30|437.55|435.65|437.56|435.66|437.57|435.67|437.53|435.63|10
1731937540000|2024-11-18 13:45:40|437.57|435.67|437.6|435.7|437.6|435.7|437.57|435.67|6
1731937550000|2024-11-18 13:45:50|437.56|435.66|437.51|435.61|437.57|435.67|437.49|435.59|6
1731937560000|2024-11-18 13:46:00|437.52|435.62|437.53|435.63|437.54|435.64|437.52|435.62|5
1731937570000|2024-11-18 13:46:10|437.5|435.6|437.56|435.66|437.56|435.66|437.5|435.6|4
1731937580000|2024-11-18 13:46:20|437.58|435.68|437.53|435.63|437.61|435.71|437.52|435.62|9
1731937590000|2024-11-18 13:46:30|437.52|435.62|437.39|435.49|437.52|435.62|437.38|435.48|6
1731937600000|2024-11-18 13:46:40|437.38|435.48|437.4|435.5|437.4|435.5|437.37|435.47|5
1731937610000|2024-11-18 13:46:50|437.33|435.43|437.28|435.38|437.34|435.44|437.28|435.38|8
1731937620000|2024-11-18 13:47:00|437.25|435.35|436.91|435.01|437.25|435.35|436.84|434.94|17
1731937630000|2024-11-18 13:47:10|436.89|434.99|437.07|435.17|437.08|435.18|436.89|434.99|16
1731937640000|2024-11-18 13:47:20|437.08|435.18|437.18|435.28|437.21|435.31|437.08|435.18|10
1731937650000|2024-11-18 13:47:30|437.19|435.29|437.28|435.38|437.28|435.38|437.19|435.29|9
1731937660000|2024-11-18 13:47:40|437.29|435.39|437.04|435.14|437.29|435.39|437.04|435.14|9
1731937670000|2024-11-18 13:47:50|437.03|435.13|437.09|435.19|437.09|435.19|437.03|435.13|7
1731937680000|2024-11-18 13:48:00|437.1|435.2|437.02|435.12|437.11|435.21|437.02|435.12|4
1731937690000|2024-11-18 13:48:10|437.01|435.11|436.99|435.09|437.01|435.11|436.99|435.09|3
1731937700000|2024-11-18 13:48:20|436.98|435.08|436.96|435.06|436.98|435.08|436.94|435.04|6
1731937710000|2024-11-18 13:48:30|436.95|435.05|436.85|434.95|436.95|435.05|436.83|434.93|8
1731937720000|2024-11-18 13:48:40|436.86|434.96|436.9|435|436.9|435|436.86|434.96|5
1731937730000|2024-11-18 13:48:50|436.89|434.99|436.76|434.86|436.89|434.99|436.76|434.86|10
1731937740000|2024-11-18 13:49:00|436.75|434.85|436.45|434.55|436.75|434.85|436.44|434.54|15
1731937750000|2024-11-18 13:49:10|436.43|434.53|436.3|434.4|436.43|434.53|436.3|434.4|9
1731937760000|2024-11-18 13:49:20|436.31|434.41|436.38|434.48|436.38|434.48|436.31|434.41|8
1731937770000|2024-11-18 13:49:30|436.28|434.38|436.3|434.4|436.39|434.49|436.28|434.38|4
1731937780000|2024-11-18 13:49:40|436.31|434.41|436.32|434.42|436.33|434.43|436.31|434.41|5
1731937790000|2024-11-18 13:49:50|436.2|434.3|436.22|434.32|436.29|434.39|436.2|434.3|5
1731937800000|2024-11-18 13:50:00|436.23|434.33|435.96|434.06|436.23|434.33|435.96|434.06|16
1731937810000|2024-11-18 13:50:10|435.95|434.05|435.75|433.85|435.95|434.05|435.72|433.82|12
1731937820000|2024-11-18 13:50:20|435.74|433.84|435.36|433.46|435.74|433.84|435.34|433.44|18
1731937830000|2024-11-18 13:50:30|435.37|433.47|435.38|433.48|435.39|433.49|435.32|433.42|7
1731937840000|2024-11-18 13:50:40|435.37|433.47|435.38|433.48|435.38|433.48|435.37|433.47|2
1731937850000|2024-11-18 13:50:50|435.36|433.46|435.4|433.5|435.4|433.5|435.36|433.46|6
1731937860000|2024-11-18 13:51:00|435.39|433.49|435.28|433.38|435.4|433.5|435.28|433.38|8
1731937870000|2024-11-18 13:51:10|435.29|433.39|435.47|433.57|435.48|433.58|435.28|433.38|11
1731937880000|2024-11-18 13:51:20|435.48|433.58|435.51|433.61|435.52|433.62|435.48|433.58|11
1731937890000|2024-11-18 13:51:30|435.52|433.62|435.9|434|435.9|434|435.52|433.62|20
1731937900000|2024-11-18 13:51:40|435.91|434.01|435.9|434|435.92|434.02|435.9|434|6
1731937910000|2024-11-18 13:51:50|435.91|434.01|435.73|433.83|435.91|434.01|435.71|433.81|12
1731937920000|2024-11-18 13:52:00|435.74|433.84|435.86|433.96|435.86|433.96|435.74|433.84|6
1731937930000|2024-11-18 13:52:10|435.87|433.97|435.93|434.03|435.95|434.05|435.87|433.97|11
1731937940000|2024-11-18 13:52:20|435.94|434.04|435.96|434.06|436.04|434.14|435.92|434.02|11
1731937950000|2024-11-18 13:52:30|435.95|434.05|435.48|433.58|435.95|434.05|435.47|433.57|12
1731937960000|2024-11-18 13:52:40|435.49|433.59|435.89|433.99|435.89|433.99|435.49|433.59|24
1731937970000|2024-11-18 13:52:50|435.88|433.98|435.91|434.01|435.91|434.01|435.88|433.98|4
1731937980000|2024-11-18 13:53:00|435.89|433.99|435.95|434.05|435.95|434.05|435.89|433.99|6
1731937990000|2024-11-18 13:53:10|436|434.1|436.01|434.11|436.01|434.11|435.99|434.09|10
1731938000000|2024-11-18 13:53:20|435.99|434.09|436.04|434.14|436.04|434.14|435.99|434.09|6
1731938010000|2024-11-18 13:53:30|436.05|434.15|435.91|434.01|436.05|434.15|435.89|433.99|7
1731938020000|2024-11-18 13:53:40|435.92|434.02|435.93|434.03|435.93|434.03|435.92|434.02|2
1731938030000|2024-11-18 13:53:50|435.94|434.04|435.87|433.97|435.96|434.06|435.86|433.96|7
1731938040000|2024-11-18 13:54:00|435.86|433.96|435.87|433.97|435.87|433.97|435.85|433.95|5
1731938050000|2024-11-18 13:54:10|435.84|433.94|435.84|433.94|435.88|433.98|435.84|433.94|5
1731938060000|2024-11-18 13:54:20|435.85|433.95|435.86|433.96|435.86|433.96|435.85|433.95|2
1731938070000|2024-11-18 13:54:30|435.87|433.97|435.47|433.57|435.87|433.97|435.46|433.56|11
1731938080000|2024-11-18 13:54:40|435.48|433.58|435.48|433.58|435.49|433.59|435.47|433.57|5
1731938090000|2024-11-18 13:54:50|435.47|433.57|435.31|433.41|435.47|433.57|435.3|433.4|5
1731938100000|2024-11-18 13:55:00|435.32|433.42|435.31|433.41|435.32|433.42|435.28|433.38|5
1731938110000|2024-11-18 13:55:10|435.32|433.42|434.77|432.87|435.32|433.42|434.77|432.87|13
1731938120000|2024-11-18 13:55:20|434.85|432.95|434.98|433.08|434.98|433.08|434.85|432.95|13
1731938130000|2024-11-18 13:55:30|434.99|433.09|435.01|433.11|435.01|433.11|434.99|433.09|5
1731938140000|2024-11-18 13:55:40|435.02|433.12|435.14|433.24|435.14|433.24|435.02|433.12|9
1731938150000|2024-11-18 13:55:50|435.11|433.21|435.18|433.28|435.18|433.28|435.11|433.21|9
1731938160000|2024-11-18 13:56:00|435.17|433.27|435.14|433.24|435.18|433.28|435.13|433.23|7
1731938170000|2024-11-18 13:56:10|434.94|433.04|434.89|432.99|434.94|433.04|434.86|432.96|10
1731938180000|2024-11-18 13:56:20|434.87|432.97|434.79|432.89|434.92|433.02|434.79|432.89|11
1731938190000|2024-11-18 13:56:30|434.8|432.9|434.46|432.56|434.8|432.9|434.46|432.56|17
1731938200000|2024-11-18 13:56:40|434.47|432.57|434.45|432.55|434.47|432.57|434.45|432.55|3
1731938210000|2024-11-18 13:56:50|434.46|432.56|434.42|432.52|434.47|432.57|434.42|432.52|8
1731938220000|2024-11-18 13:57:00|434.41|432.51|434.37|432.47|434.41|432.51|434.36|432.46|9
1731938230000|2024-11-18 13:57:10|434.38|432.48|434.23|432.33|434.38|432.48|434.21|432.31|6
1731938240000|2024-11-18 13:57:20|434.22|432.32|434.24|432.34|434.24|432.34|434.22|432.32|5
1731938250000|2024-11-18 13:57:30|434.25|432.35|434.17|432.27|434.25|432.35|434.16|432.26|8
1731938260000|2024-11-18 13:57:40|434.18|432.28|434.11|432.21|434.18|432.28|434.09|432.19|5
1731938270000|2024-11-18 13:57:50|434.1|432.2|434.12|432.22|434.12|432.22|434.1|432.2|3
1731938280000|2024-11-18 13:58:00|434.11|432.21|434.07|432.17|434.11|432.21|434.07|432.17|4
1731938290000|2024-11-18 13:58:10|434.06|432.16|433.9|432|434.06|432.16|433.89|431.99|15
1731938300000|2024-11-18 13:58:20|433.89|431.99|433.55|431.65|433.89|431.99|433.53|431.63|17
1731938310000|2024-11-18 13:58:30|433.56|431.66|433.61|431.71|433.61|431.71|433.56|431.66|8
1731938320000|2024-11-18 13:58:40|433.63|431.73|433.63|431.73|433.64|431.74|433.61|431.71|11
1731938330000|2024-11-18 13:58:50|433.64|431.74|433.68|431.78|433.68|431.78|433.64|431.74|8
1731938340000|2024-11-18 13:59:00|433.62|431.72|433.64|431.74|433.65|431.75|433.62|431.72|8
1731938350000|2024-11-18 13:59:10|433.49|431.59|433.51|431.61|433.51|431.61|433.49|431.59|7
1731938360000|2024-11-18 13:59:20|433.52|431.62|433.83|431.93|433.83|431.93|433.52|431.62|12
1731938370000|2024-11-18 13:59:30|433.84|431.94|433.91|432.01|433.91|432.01|433.84|431.94|8
1731938380000|2024-11-18 13:59:40|433.92|432.02|433.93|432.03|433.94|432.04|433.8|431.9|7
1731938390000|2024-11-18 13:59:50|433.85|431.95|433.82|431.92|433.85|431.95|433.78|431.88|6
1731938400000|2024-11-18 14:00:00|433.81|431.91|433.77|431.87|433.85|431.95|433.75|431.85|10
1731938410000|2024-11-18 14:00:10|433.63|431.73|433.27|431.37|433.73|431.83|433.27|431.37|14
1731938420000|2024-11-18 14:00:20|433.25|431.35|433.53|431.63|433.65|431.75|433.2|431.3|17
1731938430000|2024-11-18 14:00:30|433.52|431.62|433.59|431.69|433.59|431.69|433.52|431.62|10
1731938440000|2024-11-18 14:00:40|433.6|431.7|433.99|432.09|433.99|432.09|433.6|431.7|18
1731938450000|2024-11-18 14:00:50|434|432.1|433.68|431.78|434|432.1|433.68|431.78|11
1731938460000|2024-11-18 14:01:00|433.69|431.79|433.87|431.97|433.87|431.97|433.67|431.77|12
1731938470000|2024-11-18 14:01:10|433.86|431.96|433.83|431.93|433.87|431.97|433.81|431.91|12
1731938480000|2024-11-18 14:01:20|433.84|431.94|433.77|431.87|433.84|431.94|433.71|431.81|7
1731938490000|2024-11-18 14:01:30|433.78|431.88|433.96|432.06|433.96|432.06|433.78|431.88|8
1731938500000|2024-11-18 14:01:40|433.97|432.07|434.12|432.22|434.12|432.22|433.95|432.05|17
1731938510000|2024-11-18 14:01:50|434.1|432.2|434.59|432.69|434.59|432.69|434.1|432.2|24
1731938520000|2024-11-18 14:02:00|434.76|432.86|434.99|433.09|435.02|433.12|434.64|432.74|17
1731938530000|2024-11-18 14:02:10|435|433.1|435.03|433.13|435.03|433.13|435|433.1|6
1731938540000|2024-11-18 14:02:20|435.04|433.14|434.94|433.04|435.04|433.14|434.87|432.97|14
1731938550000|2024-11-18 14:02:30|434.92|433.02|434.75|432.85|434.92|433.02|434.7|432.8|6
1731938560000|2024-11-18 14:02:40|434.76|432.86|434.71|432.81|434.78|432.88|434.7|432.8|6
1731938570000|2024-11-18 14:02:50|434.7|432.8|434.78|432.88|434.78|432.88|434.7|432.8|9
1731938580000|2024-11-18 14:03:00|434.79|432.89|434.94|433.04|434.94|433.04|434.77|432.87|14
1731938590000|2024-11-18 14:03:10|435|433.1|435.09|433.19|435.09|433.19|435|433.1|11
1731938600000|2024-11-18 14:03:20|435.1|433.2|435.15|433.25|435.15|433.25|435.03|433.13|13
1731938610000|2024-11-18 14:03:30|435.4|433.5|435.52|433.62|435.52|433.62|435.4|433.5|15
1731938620000|2024-11-18 14:03:40|435.53|433.63|435.53|433.63|435.58|433.68|435.52|433.62|11
1731938630000|2024-11-18 14:03:50|435.49|433.59|435.45|433.55|435.5|433.6|435.45|433.55|3
1731938640000|2024-11-18 14:04:00|435.44|433.54|435.45|433.55|435.45|433.55|435.43|433.53|4
1731938650000|2024-11-18 14:04:10|435.46|433.56|435.43|433.53|435.46|433.56|435.41|433.51|4
1731938660000|2024-11-18 14:04:20|435.44|433.54|435.29|433.39|435.46|433.56|435.27|433.37|9
1731938670000|2024-11-18 14:04:30|435.3|433.4|435.48|433.58|435.48|433.58|435.3|433.4|13
1731938680000|2024-11-18 14:04:40|435.49|433.59|435.55|433.65|435.55|433.65|435.48|433.58|9
1731938690000|2024-11-18 14:04:50|435.56|433.66|435.6|433.7|435.6|433.7|435.54|433.64|6
1731938700000|2024-11-18 14:05:00|435.61|433.71|435.76|433.86|435.78|433.88|435.61|433.71|9
1731938710000|2024-11-18 14:05:10|435.77|433.87|436.02|434.12|436.02|434.12|435.77|433.87|17
1731938720000|2024-11-18 14:05:20|436.03|434.13|436.35|434.45|436.35|434.45|436.03|434.13|8
1731938730000|2024-11-18 14:05:30|436.36|434.46|436.5|434.6|436.5|434.6|436.36|434.46|12
1731938740000|2024-11-18 14:05:40|436.51|434.61|436.71|434.81|436.72|434.82|436.51|434.61|21
1731938750000|2024-11-18 14:05:50|436.7|434.8|436.73|434.83|436.73|434.83|436.7|434.8|7
1731938760000|2024-11-18 14:06:00|436.69|434.79|436.51|434.61|436.7|434.8|436.51|434.61|13
1731938770000|2024-11-18 14:06:10|436.5|434.6|436.47|434.57|436.5|434.6|436.39|434.49|10
1731938780000|2024-11-18 14:06:20|436.48|434.58|436.66|434.76|436.66|434.76|436.48|434.58|12
1731938790000|2024-11-18 14:06:30|436.67|434.77|436.7|434.8|436.7|434.8|436.67|434.77|4
1731938800000|2024-11-18 14:06:40|436.66|434.76|436.5|434.6|436.66|434.76|436.5|434.6|11
1731938810000|2024-11-18 14:06:50|436.49|434.59|436.4|434.5|436.49|434.59|436.4|434.5|7
1731938820000|2024-11-18 14:07:00|436.41|434.51|436.28|434.38|436.43|434.53|436.28|434.38|6
1731938830000|2024-11-18 14:07:10|436.27|434.37|436.15|434.25|436.28|434.38|436.14|434.24|13
1731938840000|2024-11-18 14:07:20|436.14|434.24|435.81|433.91|436.14|434.24|435.81|433.91|12
1731938850000|2024-11-18 14:07:30|435.82|433.92|435.89|433.99|435.89|433.99|435.82|433.92|11
1731938860000|2024-11-18 14:07:40|435.87|433.97|435.91|434.01|435.91|434.01|435.87|433.97|5
1731938870000|2024-11-18 14:07:50|435.89|433.99|435.81|433.91|435.91|434.01|435.81|433.91|8
1731938880000|2024-11-18 14:08:00|435.82|433.92|435.7|433.8|435.82|433.92|435.69|433.79|9
1731938890000|2024-11-18 14:08:10|435.69|433.79|435.66|433.76|435.7|433.8|435.66|433.76|6
1731938900000|2024-11-18 14:08:20|435.67|433.77|435.71|433.81|435.71|433.81|435.67|433.77|5
1731938910000|2024-11-18 14:08:30|435.72|433.82|435.75|433.85|435.75|433.85|435.72|433.82|4
1731938920000|2024-11-18 14:08:40|435.76|433.86|435.62|433.72|435.76|433.86|435.58|433.68|10
1731938930000|2024-11-18 14:08:50|435.63|433.73|435.66|433.76|435.66|433.76|435.63|433.73|4
1731938940000|2024-11-18 14:09:00|435.67|433.77|435.68|433.78|435.68|433.78|435.67|433.77|2
1731938950000|2024-11-18 14:09:10|435.69|433.79|435.84|433.94|435.84|433.94|435.69|433.79|7
1731938960000|2024-11-18 14:09:20|435.85|433.95|435.89|433.99|435.89|433.99|435.85|433.95|7
1731938970000|2024-11-18 14:09:30|435.9|434|436|434.1|436.1|434.2|435.9|434|9
1731938980000|2024-11-18 14:09:40|436.01|434.11|436.26|434.36|436.3|434.4|436.01|434.11|9
1731938990000|2024-11-18 14:09:50|436.27|434.37|436.21|434.31|436.28|434.38|436.21|434.31|11
1731939000000|2024-11-18 14:10:00|436.16|434.26|435.97|434.07|436.16|434.26|435.97|434.07|14
1731939010000|2024-11-18 14:10:10|435.96|434.06|435.97|434.07|435.97|434.07|435.95|434.05|4
1731939020000|2024-11-18 14:10:20|435.96|434.06|435.98|434.08|435.98|434.08|435.94|434.04|5
1731939030000|2024-11-18 14:10:30|435.99|434.09|436.11|434.21|436.11|434.21|435.98|434.08|10
1731939040000|2024-11-18 14:10:40|436.12|434.22|436.3|434.4|436.3|434.4|436.12|434.22|8
1731939050000|2024-11-18 14:10:50|436.31|434.41|436.31|434.41|436.31|434.41|436.31|434.41|1
1731939060000|2024-11-18 14:11:00|436.25|434.35|436.3|434.4|436.3|434.4|436.25|434.35|6
1731939070000|2024-11-18 14:11:10|436.31|434.41|436.46|434.56|436.46|434.56|436.31|434.41|10
1731939080000|2024-11-18 14:11:20|436.47|434.57|436.5|434.6|436.5|434.6|436.47|434.57|4
1731939090000|2024-11-18 14:11:30|436.51|434.61|436.63|434.73|436.83|434.93|436.5|434.6|15
1731939100000|2024-11-18 14:11:40|436.61|434.71|436.65|434.75|436.65|434.75|436.61|434.71|10
1731939110000|2024-11-18 14:11:50|436.62|434.72|436.93|435.03|436.93|435.03|436.62|434.72|13
1731939120000|2024-11-18 14:12:00|436.91|435.01|437.38|435.48|437.38|435.48|436.91|435.01|20
1731939130000|2024-11-18 14:12:10|437.39|435.49|437.41|435.51|437.42|435.52|437.38|435.48|7
1731939140000|2024-11-18 14:12:20|437.42|435.52|437.28|435.38|437.44|435.54|437.28|435.38|4
1731939150000|2024-11-18 14:12:30|437.29|435.39|437.31|435.41|437.31|435.41|437.27|435.37|6
1731939160000|2024-11-18 14:12:40|437.27|435.37|437.21|435.31|437.31|435.41|437.09|435.19|20
1731939170000|2024-11-18 14:12:50|437.22|435.32|437.34|435.44|437.35|435.45|437.2|435.3|12
1731939180000|2024-11-18 14:13:00|437.35|435.45|437.42|435.52|437.43|435.53|437.35|435.45|12
1731939190000|2024-11-18 14:13:10|437.43|435.53|437.68|435.78|437.68|435.78|437.43|435.53|14
1731939200000|2024-11-18 14:13:20|437.69|435.79|437.73|435.83|437.73|435.83|437.68|435.78|7
1731939210000|2024-11-18 14:13:30|437.74|435.84|437.77|435.87|437.77|435.87|437.74|435.84|4
1731939220000|2024-11-18 14:13:40|437.78|435.88|437.79|435.89|437.79|435.89|437.77|435.87|5
1731939230000|2024-11-18 14:13:50|437.77|435.87|438.04|436.14|438.04|436.14|437.77|435.87|11
1731939240000|2024-11-18 14:14:00|437.99|436.09|438.09|436.19|438.09|436.19|437.99|436.09|9
1731939250000|2024-11-18 14:14:10|438.1|436.2|438.01|436.11|438.11|436.21|437.99|436.09|8
1731939260000|2024-11-18 14:14:20|438.02|436.12|437.99|436.09|438.02|436.12|437.99|436.09|3
1731939270000|2024-11-18 14:14:30|437.98|436.08|437.89|435.99|437.98|436.08|437.86|435.96|10
1731939280000|2024-11-18 14:14:40|437.9|436|437.91|436.01|437.91|436.01|437.89|435.99|5
1731939290000|2024-11-18 14:14:50|437.89|435.99|438.08|436.18|438.08|436.18|437.88|435.98|9
1731939300000|2024-11-18 14:15:00|438.09|436.19|438.09|436.19|438.14|436.24|438.09|436.19|11
1731939310000|2024-11-18 14:15:10|438.08|436.18|438.06|436.16|438.08|436.18|438.05|436.15|8
1731939320000|2024-11-18 14:15:20|438.16|436.26|438.2|436.3|438.21|436.31|438.14|436.24|8
1731939330000|2024-11-18 14:15:30|438.19|436.29|438.31|436.41|438.31|436.41|438.19|436.29|6
1731939340000|2024-11-18 14:15:40|438.32|436.42|438.78|436.88|438.79|436.89|438.32|436.42|21
1731939350000|2024-11-18 14:15:50|438.76|436.86|438.75|436.85|438.78|436.88|438.75|436.85|9
1731939360000|2024-11-18 14:16:00|438.76|436.86|438.86|436.96|438.86|436.96|438.69|436.79|11
1731939370000|2024-11-18 14:16:10|438.71|436.81|438.76|436.86|438.77|436.87|438.71|436.81|8
1731939380000|2024-11-18 14:16:20|438.77|436.87|438.76|436.86|438.8|436.9|438.74|436.84|8
1731939390000|2024-11-18 14:16:30|438.57|436.67|438.68|436.78|438.68|436.78|438.57|436.67|10
1731939400000|2024-11-18 14:16:40|438.67|436.77|438.76|436.86|438.76|436.86|438.67|436.77|11
1731939410000|2024-11-18 14:16:50|438.77|436.87|438.8|436.9|438.8|436.9|438.75|436.85|7
1731939420000|2024-11-18 14:17:00|438.79|436.89|438.8|436.9|438.8|436.9|438.69|436.79|12
1731939430000|2024-11-18 14:17:10|438.77|436.87|438.92|437.02|438.94|437.04|438.77|436.87|10
1731939440000|2024-11-18 14:17:20|438.89|436.99|438.89|436.99|438.94|437.04|438.88|436.98|5
1731939450000|2024-11-18 14:17:30|438.96|437.06|438.81|436.91|438.96|437.06|438.8|436.9|5
1731939460000|2024-11-18 14:17:40|438.8|436.9|438.79|436.89|438.81|436.91|438.79|436.89|4
1731939470000|2024-11-18 14:17:50|438.8|436.9|438.93|437.03|438.93|437.03|438.8|436.9|14
1731939480000|2024-11-18 14:18:00|438.92|437.02|438.95|437.05|438.98|437.08|438.92|437.02|10
1731939490000|2024-11-18 14:18:10|438.96|437.06|439.04|437.14|439.09|437.19|438.96|437.06|14
1731939500000|2024-11-18 14:18:20|439.05|437.15|439.18|437.28|439.19|437.29|439.02|437.12|9
1731939510000|2024-11-18 14:18:30|439.19|437.29|439.51|437.61|439.52|437.62|439.19|437.29|13
1731939520000|2024-11-18 14:18:40|439.52|437.62|439.53|437.63|439.54|437.64|439.52|437.62|5
1731939530000|2024-11-18 14:18:50|439.52|437.62|439.69|437.79|439.69|437.79|439.49|437.59|8
1731939540000|2024-11-18 14:19:00|439.7|437.8|439.65|437.75|439.71|437.81|439.65|437.75|9
1731939550000|2024-11-18 14:19:10|439.57|437.67|439.76|437.86|439.76|437.86|439.57|437.67|7
1731939560000|2024-11-18 14:19:20|439.77|437.87|439.88|437.98|439.88|437.98|439.77|437.87|8
1731939570000|2024-11-18 14:19:30|439.9|438|439.86|437.96|439.9|438|439.86|437.96|3
1731939580000|2024-11-18 14:19:40|439.9|438|439.69|437.79|439.9|438|439.63|437.73|8
1731939590000|2024-11-18 14:19:50|439.68|437.78|439.66|437.76|439.79|437.89|439.66|437.76|7
1731939600000|2024-11-18 14:20:00|439.63|437.73|439.38|437.48|439.63|437.73|439.38|437.48|13
1731939610000|2024-11-18 14:20:10|439.37|437.47|439.34|437.44|439.37|437.47|439.34|437.44|6
1731939620000|2024-11-18 14:20:20|439.33|437.43|439.33|437.43|439.38|437.48|439.33|437.43|6
1731939630000|2024-11-18 14:20:30|439.24|437.34|438.79|436.89|439.25|437.35|438.79|436.89|21
1731939640000|2024-11-18 14:20:40|438.78|436.88|438.49|436.59|438.78|436.88|438.48|436.58|15
1731939650000|2024-11-18 14:20:50|438.48|436.58|438.48|436.58|438.5|436.6|438.46|436.56|8
1731939660000|2024-11-18 14:21:00|438.45|436.55|438.42|436.52|438.45|436.55|438.41|436.51|9
1731939670000|2024-11-18 14:21:10|438.43|436.53|438.58|436.68|438.58|436.68|438.39|436.49|11
1731939680000|2024-11-18 14:21:20|438.57|436.67|438.59|436.69|438.6|436.7|438.57|436.67|5
1731939690000|2024-11-18 14:21:30|438.6|436.7|438.85|436.95|438.88|436.98|438.6|436.7|11
1731939700000|2024-11-18 14:21:40|438.88|436.98|438.87|436.97|438.88|436.98|438.85|436.95|6
1731939710000|2024-11-18 14:21:50|439.03|437.13|439.2|437.3|439.2|437.3|438.98|437.08|8
1731939720000|2024-11-18 14:22:00|439.21|437.31|439.18|437.28|439.24|437.34|439.17|437.27|18
1731939730000|2024-11-18 14:22:10|439.17|437.27|438.85|436.95|439.17|437.27|438.82|436.92|13
1731939740000|2024-11-18 14:22:20|438.84|436.94|438.49|436.59|438.84|436.94|438.49|436.59|8
1731939750000|2024-11-18 14:22:30|438.5|436.6|438.7|436.8|438.7|436.8|438.5|436.6|11
1731939760000|2024-11-18 14:22:40|438.69|436.79|438.66|436.76|438.69|436.79|438.66|436.76|4
1731939770000|2024-11-18 14:22:50|438.65|436.75|438.61|436.71|438.65|436.75|438.61|436.71|5
1731939780000|2024-11-18 14:23:00|438.62|436.72|438.72|436.82|438.74|436.84|438.61|436.71|15
1731939790000|2024-11-18 14:23:10|438.68|436.78|438.49|436.59|438.68|436.78|438.49|436.59|8
1731939800000|2024-11-18 14:23:20|438.48|436.58|438.47|436.57|438.48|436.58|438.47|436.57|2
1731939810000|2024-11-18 14:23:30|438.48|436.58|438.75|436.85|438.76|436.86|438.48|436.58|13
1731939820000|2024-11-18 14:23:40|438.76|436.86|438.5|436.6|438.76|436.86|438.48|436.58|15
1731939830000|2024-11-18 14:23:50|438.51|436.61|438.55|436.65|438.55|436.65|438.51|436.61|5
1731939840000|2024-11-18 14:24:00|438.56|436.66|438.68|436.78|438.68|436.78|438.56|436.66|13
1731939850000|2024-11-18 14:24:10|438.69|436.79|439.04|437.14|439.04|437.14|438.69|436.79|20
1731939860000|2024-11-18 14:24:20|439.11|437.21|439.25|437.35|439.27|437.37|439.11|437.21|11
1731939870000|2024-11-18 14:24:30|439.24|437.34|439.42|437.52|439.42|437.52|439.24|437.34|14
1731939880000|2024-11-18 14:24:40|439.41|437.51|439.25|437.35|439.42|437.52|439.25|437.35|5
1731939890000|2024-11-18 14:24:50|439.24|437.34|438.97|437.07|439.24|437.34|438.97|437.07|9
1731939900000|2024-11-18 14:25:00|438.94|437.04|438.85|436.95|438.97|437.07|438.85|436.95|13
1731939910000|2024-11-18 14:25:10|438.72|436.82|438.69|436.79|438.73|436.83|438.66|436.76|15
1731939920000|2024-11-18 14:25:20|438.71|436.81|438.72|436.82|438.75|436.85|438.71|436.81|4
1731939930000|2024-11-18 14:25:30|438.89|436.99|438.84|436.94|438.89|436.99|438.84|436.94|5
1731939940000|2024-11-18 14:25:40|438.85|436.95|438.69|436.79|438.85|436.95|438.66|436.76|10
1731939950000|2024-11-18 14:25:50|438.7|436.8|438.81|436.91|438.81|436.91|438.7|436.8|16
1731939960000|2024-11-18 14:26:00|438.82|436.92|438.92|437.02|438.97|437.07|438.82|436.92|8
1731939970000|2024-11-18 14:26:10|438.93|437.03|438.86|436.96|438.96|437.06|438.86|436.96|6
1731939980000|2024-11-18 14:26:20|438.85|436.95|438.69|436.79|438.85|436.95|438.69|436.79|7
1731939990000|2024-11-18 14:26:30|438.64|436.74|438.66|436.76|438.66|436.76|438.64|436.74|7
1731940000000|2024-11-18 14:26:40|438.65|436.75|438.48|436.58|438.65|436.75|438.46|436.56|10
1731940010000|2024-11-18 14:26:50|438.5|436.6|438.48|436.58|438.5|436.6|438.48|436.58|2
1731940020000|2024-11-18 14:27:00|438.49|436.59|438.39|436.49|438.49|436.59|438.39|436.49|3
1731940030000|2024-11-18 14:27:10|438.59|436.69|438.59|436.69|438.61|436.71|438.54|436.64|15
1731940040000|2024-11-18 14:27:20|438.64|436.74|438.86|436.96|438.95|437.05|438.64|436.74|10
1731940050000|2024-11-18 14:27:30|438.85|436.95|438.83|436.93|438.85|436.95|438.8|436.9|7
1731940060000|2024-11-18 14:27:40|438.82|436.92|438.87|436.97|438.88|436.98|438.82|436.92|12
1731940070000|2024-11-18 14:27:50|438.96|437.06|439.05|437.15|439.09|437.19|438.9|437|9
1731940080000|2024-11-18 14:28:00|439.08|437.18|439.35|437.45|439.47|437.57|439.08|437.18|12
1731940090000|2024-11-18 14:28:10|439.36|437.46|439.08|437.18|439.48|437.58|439.07|437.17|14
1731940100000|2024-11-18 14:28:20|439.07|437.17|439.3|437.4|439.33|437.43|439.06|437.16|10
1731940110000|2024-11-18 14:28:30|439.31|437.41|439.19|437.29|439.31|437.41|439.18|437.28|9
1731940120000|2024-11-18 14:28:40|439.17|437.27|439.09|437.19|439.17|437.27|439.07|437.17|8
1731940130000|2024-11-18 14:28:50|439.1|437.2|439.08|437.18|439.13|437.23|439.08|437.18|4
1731940140000|2024-11-18 14:29:00|439.25|437.35|439.13|437.23|439.25|437.35|439.12|437.22|7
1731940150000|2024-11-18 14:29:10|439.14|437.24|439.3|437.4|439.3|437.4|439.1|437.2|18
1731940160000|2024-11-18 14:29:20|439.21|437.31|439.14|437.24|439.23|437.33|439.08|437.18|15
1731940170000|2024-11-18 14:29:30|439.13|437.23|439.15|437.25|439.15|437.25|439.13|437.23|3
1731940180000|2024-11-18 14:29:40|439.31|437.41|439.3|437.4|439.31|437.41|439.15|437.25|6
1731940190000|2024-11-18 14:29:50|439.32|437.42|439.3|437.4|439.32|437.42|439.29|437.39|6
1731940200000|2024-11-18 14:30:00|439.36|437.46|439.61|437.71|439.61|437.71|439.35|437.45|13
1731940210000|2024-11-18 14:30:10|439.63|437.73|439.61|437.71|439.86|437.96|439.61|437.71|13
1731940220000|2024-11-18 14:30:20|439.67|437.77|439.37|437.47|439.67|437.77|439.37|437.47|21
1731940230000|2024-11-18 14:30:30|439.36|437.46|439.1|437.2|439.36|437.46|439.1|437.2|14
1731940240000|2024-11-18 14:30:40|439.15|437.25|439.08|437.18|439.15|437.25|438.97|437.07|10
1731940250000|2024-11-18 14:30:50|439.09|437.19|439.05|437.15|439.16|437.26|438.99|437.09|11
1731940260000|2024-11-18 14:31:00|439.06|437.16|438.43|436.53|439.06|437.16|438.31|436.41|25
1731940270000|2024-11-18 14:31:10|438.42|436.52|438.44|436.54|438.45|436.55|438.41|436.51|11
1731940280000|2024-11-18 14:31:20|438.43|436.53|438.68|436.78|438.68|436.78|438.43|436.53|11
1731940290000|2024-11-18 14:31:30|438.69|436.79|438.82|436.92|438.87|436.97|438.63|436.73|12
1731940300000|2024-11-18 14:31:40|438.87|436.97|438.9|437|438.99|437.09|438.86|436.96|14
1731940310000|2024-11-18 14:31:50|438.89|436.99|439.05|437.15|439.05|437.15|438.89|436.99|5
1731940320000|2024-11-18 14:32:00|439.06|437.16|439.47|437.57|439.49|437.59|439.04|437.14|20
1731940330000|2024-11-18 14:32:10|439.45|437.55|439.45|437.55|439.47|437.57|439.43|437.53|11
1731940340000|2024-11-18 14:32:20|439.47|437.57|439.64|437.74|439.64|437.74|439.46|437.56|11
1731940350000|2024-11-18 14:32:30|439.65|437.75|440.29|438.39|440.29|438.39|439.65|437.75|26
1731940360000|2024-11-18 14:32:40|440.3|438.4|440.56|438.66|440.56|438.66|440.3|438.4|11
1731940370000|2024-11-18 14:32:50|440.57|438.67|440.66|438.76|440.67|438.77|440.57|438.67|20
1731940380000|2024-11-18 14:33:00|440.65|438.75|440.65|438.75|440.66|438.76|440.48|438.58|17
1731940390000|2024-11-18 14:33:10|440.63|438.73|440.68|438.78|440.68|438.78|440.63|438.73|5
1731940400000|2024-11-18 14:33:20|440.82|438.92|440.77|438.87|440.82|438.92|440.66|438.76|17
1731940410000|2024-11-18 14:33:30|440.78|438.88|441.1|439.2|441.11|439.21|440.78|438.88|12
1731940420000|2024-11-18 14:33:40|441.11|439.21|441.12|439.22|441.12|439.22|441.11|439.21|2
1731940430000|2024-11-18 14:33:50|441.13|439.23|441.01|439.11|441.13|439.23|440.96|439.06|10
1731940440000|2024-11-18 14:34:00|441|439.1|440.6|438.7|441.01|439.11|440.51|438.61|23
1731940450000|2024-11-18 14:34:10|440.63|438.73|440.77|438.87|440.79|438.89|440.63|438.73|13
1731940460000|2024-11-18 14:34:20|440.69|438.79|440.76|438.86|440.77|438.87|440.69|438.79|11
1731940470000|2024-11-18 14:34:30|440.77|438.87|440.95|439.05|440.97|439.07|440.77|438.87|16
1731940480000|2024-11-18 14:34:40|440.96|439.06|441|439.1|441|439.1|440.96|439.06|8
1731940490000|2024-11-18 14:34:50|441.01|439.11|441.04|439.14|441.04|439.14|440.94|439.04|12
1731940500000|2024-11-18 14:35:00|441.05|439.15|441.13|439.23|441.13|439.23|441.02|439.12|11
1731940510000|2024-11-18 14:35:10|441.14|439.24|441.08|439.18|441.15|439.25|441.06|439.16|7
1731940520000|2024-11-18 14:35:20|441.09|439.19|441.21|439.31|441.26|439.36|441.09|439.19|9
1731940530000|2024-11-18 14:35:30|441.22|439.32|441.65|439.75|441.65|439.75|441.22|439.32|16
1731940540000|2024-11-18 14:35:40|441.66|439.76|441.66|439.76|441.66|439.76|441.66|439.76|1
1731940550000|2024-11-18 14:35:50|441.65|439.75|441.69|439.79|441.69|439.79|441.65|439.75|5
1731940560000|2024-11-18 14:36:00|441.7|439.8|441.56|439.66|441.72|439.82|441.56|439.66|11
1731940570000|2024-11-18 14:36:10|441.57|439.67|441.66|439.76|441.66|439.76|441.56|439.66|11
1731940580000|2024-11-18 14:36:20|441.63|439.73|441.73|439.83|441.73|439.83|441.63|439.73|12
1731940590000|2024-11-18 14:36:30|441.72|439.82|441.91|440.01|441.93|440.03|441.72|439.82|18
1731940600000|2024-11-18 14:36:40|441.92|440.02|441.8|439.9|441.94|440.04|441.77|439.87|13
1731940610000|2024-11-18 14:36:50|441.81|439.91|441.89|439.99|441.89|439.99|441.79|439.89|13
1731940620000|2024-11-18 14:37:00|441.9|440|442.4|440.5|442.4|440.5|441.9|440|15
1731940630000|2024-11-18 14:37:10|442.39|440.49|441.46|439.56|442.39|440.49|441.44|439.54|15
1731940640000|2024-11-18 14:37:20|441.5|439.6|441.75|439.85|441.75|439.85|441.5|439.6|10
1731940650000|2024-11-18 14:37:30|441.73|439.83|441.71|439.81|441.77|439.87|441.71|439.81|10
1731940660000|2024-11-18 14:37:40|441.7|439.8|441.52|439.62|441.7|439.8|441.44|439.54|9
1731940670000|2024-11-18 14:37:50|441.51|439.61|441.59|439.69|441.59|439.69|441.51|439.61|15
1731940680000|2024-11-18 14:38:00|441.67|439.77|442.09|440.19|442.21|440.31|441.67|439.77|19
1731940690000|2024-11-18 14:38:10|442.08|440.18|441.82|439.92|442.08|440.18|441.81|439.91|20
1731940700000|2024-11-18 14:38:20|441.84|439.94|441.8|439.9|441.84|439.94|441.79|439.89|11
1731940710000|2024-11-18 14:38:30|441.79|439.89|441.94|440.04|441.94|440.04|441.79|439.89|14
1731940720000|2024-11-18 14:38:40|441.95|440.05|442.16|440.26|442.16|440.26|441.95|440.05|9
1731940730000|2024-11-18 14:38:50|442.17|440.27|442.05|440.15|442.18|440.28|442.05|440.15|7
1731940740000|2024-11-18 14:39:00|442.04|440.14|441.97|440.07|442.04|440.14|441.93|440.03|13
1731940750000|2024-11-18 14:39:10|441.96|440.06|441.03|439.13|441.96|440.06|441.03|439.13|22
1731940760000|2024-11-18 14:39:20|441.28|439.38|441.08|439.18|441.28|439.38|441.02|439.12|12
1731940770000|2024-11-18 14:39:30|441.09|439.19|441.2|439.3|441.35|439.45|441.09|439.19|20
1731940780000|2024-11-18 14:39:40|441.19|439.29|441.19|439.29|441.19|439.29|441.19|439.29|1
1731940790000|2024-11-18 14:39:50|441.18|439.28|441.2|439.3|441.23|439.33|441.18|439.28|13
1731940800000|2024-11-18 14:40:00|441.11|439.21|441.04|439.14|441.24|439.34|441.04|439.14|11
1731940810000|2024-11-18 14:40:10|441.03|439.13|440.44|438.54|441.03|439.13|440.43|438.53|9
1731940820000|2024-11-18 14:40:20|440.43|438.53|440.36|438.46|440.46|438.56|440.36|438.46|14
1731940830000|2024-11-18 14:40:30|440.37|438.47|440.61|438.71|440.61|438.71|440.36|438.46|11
1731940840000|2024-11-18 14:40:40|440.6|438.7|440.69|438.79|440.69|438.79|440.6|438.7|12
1731940850000|2024-11-18 14:40:50|440.7|438.8|440.73|438.83|440.73|438.83|440.7|438.8|4
1731940860000|2024-11-18 14:41:00|440.94|439.04|441.05|439.15|441.05|439.15|440.94|439.04|8
1731940870000|2024-11-18 14:41:10|441.07|439.17|441.3|439.4|441.34|439.44|441.07|439.17|15
1731940880000|2024-11-18 14:41:20|441.43|439.53|441.52|439.62|441.52|439.62|441.43|439.53|7
1731940890000|2024-11-18 14:41:30|441.53|439.63|441.56|439.66|441.56|439.66|441.53|439.63|4
1731940900000|2024-11-18 14:41:40|441.57|439.67|441.57|439.67|441.58|439.68|441.57|439.67|3
1731940910000|2024-11-18 14:41:50|441.56|439.66|441.3|439.4|441.56|439.66|441.23|439.33|9
1731940920000|2024-11-18 14:42:00|441.27|439.37|441.33|439.43|441.35|439.45|441.27|439.37|9
1731940930000|2024-11-18 14:42:10|441.32|439.42|440.82|438.92|441.32|439.42|440.72|438.82|19
1731940940000|2024-11-18 14:42:20|440.83|438.93|440.99|439.09|441|439.1|440.83|438.93|23
1731940950000|2024-11-18 14:42:30|441|439.1|441|439.1|441.11|439.21|441|439.1|14
1731940960000|2024-11-18 14:42:40|441.01|439.11|440.71|438.81|441.01|439.11|440.65|438.75|12
1731940970000|2024-11-18 14:42:50|440.72|438.82|440.79|438.89|440.8|438.9|440.72|438.82|11
1731940980000|2024-11-18 14:43:00|440.8|438.9|440.86|438.96|440.86|438.96|440.8|438.9|9
1731940990000|2024-11-18 14:43:10|440.87|438.97|440.92|439.02|440.92|439.02|440.87|438.97|5
1731941000000|2024-11-18 14:43:20|440.91|439.01|441.26|439.36|441.26|439.36|440.9|439|11
1731941010000|2024-11-18 14:43:30|441.25|439.35|440.97|439.07|441.27|439.37|440.92|439.02|10
1731941020000|2024-11-18 14:43:40|440.98|439.08|441|439.1|441.03|439.13|440.98|439.08|10
1731941030000|2024-11-18 14:43:50|440.95|439.05|440.94|439.04|440.95|439.05|440.94|439.04|2
1731941040000|2024-11-18 14:44:00|440.93|439.03|440.89|438.99|440.95|439.05|440.89|438.99|7
1731941050000|2024-11-18 14:44:10|440.88|438.98|440.9|439|440.9|439|440.87|438.97|4
1731941060000|2024-11-18 14:44:20|440.89|438.99|440.55|438.65|440.89|438.99|440.5|438.6|11
1731941070000|2024-11-18 14:44:30|440.56|438.66|440.51|438.61|440.61|438.71|440.51|438.61|12
1731941080000|2024-11-18 14:44:40|440.52|438.62|440.51|438.61|440.53|438.63|440.51|438.61|4
1731941090000|2024-11-18 14:44:50|440.5|438.6|440.45|438.55|440.5|438.6|440.44|438.54|3
1731941100000|2024-11-18 14:45:00|440.43|438.53|440.47|438.57|440.47|438.57|440.4|438.5|12
1731941110000|2024-11-18 14:45:10|440.48|438.58|440.38|438.48|440.48|438.58|440.38|438.48|6
1731941120000|2024-11-18 14:45:20|440.08|438.18|439.76|437.86|440.08|438.18|439.75|437.85|14
1731941130000|2024-11-18 14:45:30|439.75|437.85|439.75|437.85|439.83|437.93|439.72|437.82|14
1731941140000|2024-11-18 14:45:40|439.74|437.84|439.09|437.19|439.75|437.85|439.05|437.15|15
1731941150000|2024-11-18 14:45:50|439.1|437.2|438.79|436.89|439.19|437.29|438.79|436.89|13
1731941160000|2024-11-18 14:46:00|438.8|436.9|439|437.1|439|437.1|438.8|436.9|22
1731941170000|2024-11-18 14:46:10|439.01|437.11|438.72|436.82|439.01|437.11|438.72|436.82|11
1731941180000|2024-11-18 14:46:20|438.73|436.83|438.31|436.41|438.74|436.84|438.28|436.38|10
1731941190000|2024-11-18 14:46:30|438.33|436.43|438.33|436.43|438.47|436.57|438.32|436.42|19
1731941200000|2024-11-18 14:46:40|438.34|436.44|438.25|436.35|438.4|436.5|438.24|436.34|15
1731941210000|2024-11-18 14:46:50|438.26|436.36|438.25|436.35|438.3|436.4|438.25|436.35|14
1731941220000|2024-11-18 14:47:00|438.24|436.34|438.09|436.19|438.24|436.34|438.09|436.19|11
1731941230000|2024-11-18 14:47:10|438.08|436.18|437.68|435.78|438.09|436.19|437.67|435.77|18
1731941240000|2024-11-18 14:47:20|437.66|435.76|437.62|435.72|437.67|435.77|437.62|435.72|11
1731941250000|2024-11-18 14:47:30|437.61|435.71|437.47|435.57|437.61|435.71|437.4|435.5|15
1731941260000|2024-11-18 14:47:40|437.48|435.58|437.77|435.87|437.77|435.87|437.43|435.53|17
1731941270000|2024-11-18 14:47:50|437.71|435.81|438.16|436.26|438.18|436.28|437.71|435.81|14
1731941280000|2024-11-18 14:48:00|438.15|436.25|438.26|436.36|438.27|436.37|438.14|436.24|23
1731941290000|2024-11-18 14:48:10|438.23|436.33|438.22|436.32|438.23|436.33|438.18|436.28|11
1731941300000|2024-11-18 14:48:20|438.25|436.35|438.5|436.6|438.67|436.77|438.25|436.35|18
1731941310000|2024-11-18 14:48:30|438.51|436.61|438.45|436.55|438.52|436.62|438.44|436.54|11
1731941320000|2024-11-18 14:48:40|438.46|436.56|438.36|436.46|438.54|436.64|438.36|436.46|15
1731941330000|2024-11-18 14:48:50|438.43|436.53|438.56|436.66|438.56|436.66|438.42|436.52|14
1731941340000|2024-11-18 14:49:00|438.57|436.67|438.88|436.98|438.94|437.04|438.57|436.67|16
1731941350000|2024-11-18 14:49:10|438.89|436.99|439.25|437.35|439.26|437.36|438.87|436.97|14
1731941360000|2024-11-18 14:49:20|439.24|437.34|439.29|437.39|439.29|437.39|439.22|437.32|16
1731941370000|2024-11-18 14:49:30|439.49|437.59|439.45|437.55|439.52|437.62|439.45|437.55|10
1731941380000|2024-11-18 14:49:40|439.44|437.54|439.2|437.3|439.44|437.54|439.08|437.18|19
1731941390000|2024-11-18 14:49:50|439.19|437.29|439.13|437.23|439.19|437.29|439.13|437.23|9
1731941400000|2024-11-18 14:50:00|439.36|437.46|439.02|437.12|439.37|437.47|439.02|437.12|13
1731941410000|2024-11-18 14:50:10|439.01|437.11|438.89|436.99|439.01|437.11|438.82|436.92|14
1731941420000|2024-11-18 14:50:20|438.9|437|438.73|436.83|438.9|437|438.73|436.83|11
1731941430000|2024-11-18 14:50:30|438.72|436.82|438.96|437.06|438.98|437.08|438.7|436.8|11
1731941440000|2024-11-18 14:50:40|438.95|437.05|438.89|436.99|438.95|437.05|438.89|436.99|9
1731941450000|2024-11-18 14:50:50|438.88|436.98|439.34|437.44|439.35|437.45|438.87|436.97|13
1731941460000|2024-11-18 14:51:00|439.33|437.43|439.07|437.17|439.33|437.43|439.07|437.17|11
1731941470000|2024-11-18 14:51:10|439.06|437.16|439|437.1|439.06|437.16|439|437.1|11
1731941480000|2024-11-18 14:51:20|439.01|437.11|438.86|436.96|439.04|437.14|438.86|436.96|15
1731941490000|2024-11-18 14:51:30|438.87|436.97|438.78|436.88|438.87|436.97|438.78|436.88|10
1731941500000|2024-11-18 14:51:40|438.77|436.87|438.5|436.6|438.77|436.87|438.47|436.57|16
1731941510000|2024-11-18 14:51:50|438.49|436.59|438.46|436.56|438.49|436.59|438.45|436.55|11
1731941520000|2024-11-18 14:52:00|438.45|436.55|438.4|436.5|438.45|436.55|438.39|436.49|9
1731941530000|2024-11-18 14:52:10|438.39|436.49|438.57|436.67|438.66|436.76|438.39|436.49|17
1731941540000|2024-11-18 14:52:20|438.56|436.66|438.46|436.56|438.56|436.66|438.44|436.54|8
1731941550000|2024-11-18 14:52:30|438.45|436.55|438.62|436.72|438.66|436.76|438.43|436.53|14
1731941560000|2024-11-18 14:52:40|438.61|436.71|438.68|436.78|438.95|437.05|438.58|436.68|13
1731941570000|2024-11-18 14:52:50|438.67|436.77|439.09|437.19|439.16|437.26|438.65|436.75|17
1731941580000|2024-11-18 14:53:00|439.1|437.2|438.9|437|439.11|437.21|438.9|437|15
1731941590000|2024-11-18 14:53:10|438.89|436.99|438.89|436.99|438.92|437.02|438.87|436.97|16
1731941600000|2024-11-18 14:53:20|438.88|436.98|438.82|436.92|438.89|436.99|438.82|436.92|8
1731941610000|2024-11-18 14:53:30|438.81|436.91|438.8|436.9|439.03|437.13|438.8|436.9|12
1731941620000|2024-11-18 14:53:40|438.81|436.91|438.83|436.93|438.84|436.94|438.77|436.87|13
1731941630000|2024-11-18 14:53:50|438.82|436.92|438.75|436.85|438.83|436.93|438.66|436.76|11
1731941640000|2024-11-18 14:54:00|438.74|436.84|438.56|436.66|438.74|436.84|438.41|436.51|13
1731941650000|2024-11-18 14:54:10|438.55|436.65|438.33|436.43|438.55|436.65|438.33|436.43|11
1731941660000|2024-11-18 14:54:20|438.32|436.42|437.92|436.02|438.32|436.42|437.92|436.02|12
1731941670000|2024-11-18 14:54:30|437.91|436.01|437.53|435.63|437.91|436.01|437.53|435.63|22
1731941680000|2024-11-18 14:54:40|437.54|435.64|437.47|435.57|437.54|435.64|437.47|435.57|10
1731941690000|2024-11-18 14:54:50|437.46|435.56|437.24|435.34|437.46|435.56|437.17|435.27|12
1731941700000|2024-11-18 14:55:00|437.25|435.35|437.52|435.62|437.58|435.68|437.25|435.35|16
1731941710000|2024-11-18 14:55:10|437.53|435.63|437.83|435.93|437.84|435.94|437.51|435.61|13
1731941720000|2024-11-18 14:55:20|437.82|435.92|437.39|435.49|437.82|435.92|437.38|435.48|16
1731941730000|2024-11-18 14:55:30|437.4|435.5|437.21|435.31|437.41|435.51|437.21|435.31|10
1731941740000|2024-11-18 14:55:40|437.16|435.26|436.8|434.9|437.16|435.26|436.8|434.9|15
1731941750000|2024-11-18 14:55:50|436.79|434.89|436.54|434.64|436.85|434.95|436.54|434.64|16
1731941760000|2024-11-18 14:56:00|436.53|434.63|436.81|434.91|436.98|435.08|436.51|434.61|13
1731941770000|2024-11-18 14:56:10|436.82|434.92|436.81|434.91|436.86|434.96|436.81|434.91|12
1731941780000|2024-11-18 14:56:20|436.82|434.92|437.08|435.18|437.1|435.2|436.81|434.91|9
1731941790000|2024-11-18 14:56:30|437.07|435.17|436.95|435.05|437.07|435.17|436.92|435.02|16
1731941800000|2024-11-18 14:56:40|436.92|435.02|436.88|434.98|436.96|435.06|436.88|434.98|10
1731941810000|2024-11-18 14:56:50|436.87|434.97|437.02|435.12|437.02|435.12|436.84|434.94|10
1731941820000|2024-11-18 14:57:00|437.01|435.11|437.16|435.26|437.33|435.43|437|435.1|14
1731941830000|2024-11-18 14:57:10|437.15|435.25|437.06|435.16|437.15|435.25|436.99|435.09|13
1731941840000|2024-11-18 14:57:20|437.05|435.15|436.98|435.08|437.05|435.15|436.98|435.08|8
1731941850000|2024-11-18 14:57:30|436.97|435.07|437.17|435.27|437.2|435.3|436.95|435.05|12
1731941860000|2024-11-18 14:57:40|437.16|435.26|437.4|435.5|437.4|435.5|437.12|435.22|16
1731941870000|2024-11-18 14:57:50|437.35|435.45|437.65|435.75|437.68|435.78|437.35|435.45|20
1731941880000|2024-11-18 14:58:00|437.64|435.74|437.5|435.6|437.64|435.74|437.48|435.58|9
1731941890000|2024-11-18 14:58:10|437.49|435.59|437.9|436|437.9|436|437.48|435.58|21
1731941900000|2024-11-18 14:58:20|437.89|435.99|437.88|435.98|437.9|436|437.88|435.98|6
1731941910000|2024-11-18 14:58:30|438.24|436.34|438.08|436.18|438.24|436.34|437.89|435.99|13
1731941920000|2024-11-18 14:58:40|438.07|436.17|438.04|436.14|438.08|436.18|438.04|436.14|9
1731941930000|2024-11-18 14:58:50|438.03|436.13|437.84|435.94|438.03|436.13|437.84|435.94|10
1731941940000|2024-11-18 14:59:00|437.83|435.93|437.78|435.88|437.84|435.94|437.77|435.87|9
1731941950000|2024-11-18 14:59:10|437.75|435.85|438.01|436.11|438.04|436.14|437.73|435.83|11
1731941960000|2024-11-18 14:59:20|438|436.1|437.92|436.02|438|436.1|437.92|436.02|10
1731941970000|2024-11-18 14:59:30|437.91|436.01|437.99|436.09|437.99|436.09|437.84|435.94|18
1731941980000|2024-11-18 14:59:40|438|436.1|438.19|436.29|438.26|436.36|437.98|436.08|18
1731941990000|2024-11-18 14:59:50|438.18|436.28|438.32|436.42|438.34|436.44|438.16|436.26|14
1731942000000|2024-11-18 15:00:00|438.31|436.41|438.27|436.37|438.31|436.41|438.26|436.36|13
1731942010000|2024-11-18 15:00:10|438.11|436.21|437.99|436.09|438.15|436.25|437.96|436.06|15
1731942020000|2024-11-18 15:00:20|437.98|436.08|437.85|435.95|437.98|436.08|437.85|435.95|13
1731942030000|2024-11-18 15:00:30|437.84|435.94|438.13|436.23|438.18|436.28|437.83|435.93|12
1731942040000|2024-11-18 15:00:40|438.12|436.22|438.47|436.57|438.51|436.61|438.11|436.21|17
1731942050000|2024-11-18 15:00:50|438.48|436.58|438.42|436.52|438.49|436.59|438.42|436.52|15
1731942060000|2024-11-18 15:01:00|438.41|436.51|438.35|436.45|438.41|436.51|438.35|436.45|14
1731942070000|2024-11-18 15:01:10|438.34|436.44|438.26|436.36|438.34|436.44|438.26|436.36|13
1731942080000|2024-11-18 15:01:20|438.25|436.35|438.45|436.55|438.51|436.61|438.25|436.35|11
1731942090000|2024-11-18 15:01:30|438.44|436.54|438.4|436.5|438.44|436.54|438.38|436.48|14
1731942100000|2024-11-18 15:01:40|438.41|436.51|438.52|436.62|438.57|436.67|438.4|436.5|15
1731942110000|2024-11-18 15:01:50|438.53|436.63|438.39|436.49|438.53|436.63|438.39|436.49|12
1731942120000|2024-11-18 15:02:00|438.38|436.48|438.64|436.74|438.64|436.74|438.36|436.46|12
1731942130000|2024-11-18 15:02:10|438.65|436.75|438.9|437|438.91|437.01|438.65|436.75|14
1731942140000|2024-11-18 15:02:20|438.88|436.98|438.65|436.75|438.88|436.98|438.65|436.75|14
1731942150000|2024-11-18 15:02:30|438.64|436.74|438.63|436.73|438.65|436.75|438.63|436.73|12
1731942160000|2024-11-18 15:02:40|438.89|436.99|438.76|436.86|438.89|436.99|438.76|436.86|14
1731942170000|2024-11-18 15:02:50|438.67|436.77|438.68|436.78|438.79|436.89|438.67|436.77|17
1731942180000|2024-11-18 15:03:00|438.69|436.79|438.73|436.83|438.93|437.03|438.69|436.79|13
1731942190000|2024-11-18 15:03:10|438.74|436.84|439.1|437.2|439.1|437.2|438.73|436.83|20
1731942200000|2024-11-18 15:03:20|439.11|437.21|439.1|437.2|439.18|437.28|439.09|437.19|17
1731942210000|2024-11-18 15:03:30|439.09|437.19|439.04|437.14|439.09|437.19|439.04|437.14|11
1731942220000|2024-11-18 15:03:40|439.03|437.13|438.95|437.05|439.03|437.13|438.95|437.05|8
1731942230000|2024-11-18 15:03:50|438.94|437.04|438.68|436.78|438.95|437.05|438.68|436.78|16
1731942240000|2024-11-18 15:04:00|438.67|436.77|438.98|437.08|438.98|437.08|438.65|436.75|15
1731942250000|2024-11-18 15:04:10|438.97|437.07|439.2|437.3|439.2|437.3|438.93|437.03|16
1731942260000|2024-11-18 15:04:20|439.21|437.31|439.41|437.51|439.44|437.54|439.18|437.28|16
1731942270000|2024-11-18 15:04:30|439.4|437.5|439.39|437.49|439.47|437.57|439.39|437.49|11
1731942280000|2024-11-18 15:04:40|439.4|437.5|439.61|437.71|439.61|437.71|439.4|437.5|19
1731942290000|2024-11-18 15:04:50|439.6|437.7|440.16|438.26|440.18|438.28|439.57|437.67|18
1731942300000|2024-11-18 15:05:00|440.15|438.25|440.19|438.29|440.2|438.3|440.13|438.23|15
1731942310000|2024-11-18 15:05:10|440.18|438.28|440.47|438.57|440.49|438.59|440.18|438.28|15
1731942320000|2024-11-18 15:05:20|440.46|438.56|440.43|438.53|440.47|438.57|440.43|438.53|15
1731942330000|2024-11-18 15:05:30|440.42|438.52|440.1|438.2|440.42|438.52|440.1|438.2|12
1731942340000|2024-11-18 15:05:40|440.09|438.19|440.03|438.13|440.1|438.2|440.03|438.13|9
1731942350000|2024-11-18 15:05:50|440.02|438.12|439.95|438.05|440.02|438.12|439.95|438.05|11
1731942360000|2024-11-18 15:06:00|439.94|438.04|440.19|438.29|440.21|438.31|439.9|438|14
1731942370000|2024-11-18 15:06:10|440.2|438.3|440.14|438.24|440.2|438.3|440.14|438.24|9
1731942380000|2024-11-18 15:06:20|440.13|438.23|440.33|438.43|440.4|438.5|440.13|438.23|14
1731942390000|2024-11-18 15:06:30|440.32|438.42|440.15|438.25|440.33|438.43|440.15|438.25|11
1731942400000|2024-11-18 15:06:40|440.14|438.24|440.08|438.18|440.14|438.24|440.08|438.18|11
1731942410000|2024-11-18 15:06:50|440.09|438.19|440.08|438.18|440.1|438.2|440.06|438.16|20
1731942420000|2024-11-18 15:07:00|440.07|438.17|440.18|438.28|440.19|438.29|440.05|438.15|18
1731942430000|2024-11-18 15:07:10|440.17|438.27|440.35|438.45|440.36|438.46|440.17|438.27|12
1731942440000|2024-11-18 15:07:20|440.34|438.44|440.51|438.61|440.52|438.62|440.33|438.43|13
1731942450000|2024-11-18 15:07:30|440.49|438.59|440.56|438.66|440.56|438.66|440.49|438.59|8
1731942460000|2024-11-18 15:07:40|440.57|438.67|440.5|438.6|440.58|438.68|440.49|438.59|4
1731942480000|2024-11-18 15:08:00|440.51|438.61|440.52|438.62|440.52|438.62|440.5|438.6|10
1731942490000|2024-11-18 15:08:10|440.53|438.63|440.5|438.6|440.53|438.63|440.5|438.6|2
1731942500000|2024-11-18 15:08:20|440.51|438.61|440.54|438.64|440.54|438.64|440.51|438.61|4
1731942510000|2024-11-18 15:08:30|440.5|438.6|440.5|438.6|440.51|438.61|440.5|438.6|3
1731942520000|2024-11-18 15:08:40|440.49|438.59|440.5|438.6|440.5|438.6|440.49|438.59|2
1731942540000|2024-11-18 15:09:00|440.51|438.61|440.51|438.61|440.51|438.61|440.51|438.61|1
1731942550000|2024-11-18 15:09:10|440.49|438.59|440.5|438.6|440.5|438.6|440.49|438.59|2
1731942560000|2024-11-18 15:09:20|440.51|438.61|440.51|438.61|440.51|438.61|440.5|438.6|3
1731942570000|2024-11-18 15:09:30|440.52|438.62|440.5|438.6|440.52|438.62|440.5|438.6|6
1731942580000|2024-11-18 15:09:40|440.51|438.61|440.51|438.61|440.51|438.61|440.51|438.61|1
1731942590000|2024-11-18 15:09:50|440.52|438.62|440.53|438.63|440.53|438.63|440.52|438.62|2
1731942600000|2024-11-18 15:10:00|440.54|438.64|440.5|438.6|440.54|438.64|440.5|438.6|6
1731942610000|2024-11-18 15:10:10|440.49|438.59|440.23|438.33|440.49|438.59|440.23|438.33|5
1731942620000|2024-11-18 15:10:20|440.35|438.45|440.22|438.32|440.35|438.45|440.2|438.3|6
1731942630000|2024-11-18 15:10:30|440.23|438.33|440.32|438.42|440.35|438.45|440.22|438.32|13
1731942640000|2024-11-18 15:10:40|440.31|438.41|440.33|438.43|440.34|438.44|440.31|438.41|5
1731942650000|2024-11-18 15:10:50|440.34|438.44|440.31|438.41|440.34|438.44|440.31|438.41|4
1731942660000|2024-11-18 15:11:00|440.32|438.42|440.31|438.41|440.33|438.43|440.31|438.41|4
1731942670000|2024-11-18 15:11:10|440.32|438.42|440.34|438.44|440.34|438.44|440.21|438.31|15
1731942680000|2024-11-18 15:11:20|440.35|438.45|440.46|438.56|440.46|438.56|440.35|438.45|8
1731942690000|2024-11-18 15:11:30|440.47|438.57|440.51|438.61|440.51|438.61|440.47|438.57|5
1731942700000|2024-11-18 15:11:40|440.52|438.62|440.59|438.69|440.59|438.69|440.52|438.62|8
1731942710000|2024-11-18 15:11:50|440.55|438.65|440.63|438.73|440.63|438.73|440.55|438.65|8
1731942720000|2024-11-18 15:12:00|440.64|438.74|440.62|438.72|440.64|438.74|440.6|438.7|4
1731942730000|2024-11-18 15:12:10|440.63|438.73|440.65|438.75|440.65|438.75|440.63|438.73|3
1731942740000|2024-11-18 15:12:20|440.46|438.56|440.49|438.59|440.49|438.59|440.46|438.56|4
1731942750000|2024-11-18 15:12:30|440.5|438.6|440.51|438.61|440.51|438.61|440.5|438.6|2
1731942760000|2024-11-18 15:12:40|440.52|438.62|440.58|438.68|440.58|438.68|440.52|438.62|7
1731942770000|2024-11-18 15:12:50|440.59|438.69|440.56|438.66|440.6|438.7|440.5|438.6|5
1731942780000|2024-11-18 15:13:00|440.55|438.65|440.62|438.72|440.62|438.72|440.55|438.65|9
1731942790000|2024-11-18 15:13:10|440.63|438.73|440.65|438.75|440.65|438.75|440.63|438.73|5
1731942800000|2024-11-18 15:13:20|440.66|438.76|440.79|438.89|440.79|438.89|440.66|438.76|6
1731942810000|2024-11-18 15:13:30|440.8|438.9|440.68|438.78|440.8|438.9|440.59|438.69|11
1731942820000|2024-11-18 15:13:40|440.69|438.79|440.48|438.58|440.69|438.79|440.44|438.54|15
1731942830000|2024-11-18 15:13:50|440.49|438.59|440.52|438.62|440.52|438.62|440.49|438.59|8
1731942840000|2024-11-18 15:14:00|440.53|438.63|440.67|438.77|440.67|438.77|440.51|438.61|11
1731942850000|2024-11-18 15:14:10|440.68|438.78|440.73|438.83|440.75|438.85|440.68|438.78|10
1731942860000|2024-11-18 15:14:20|440.74|438.84|440.64|438.74|440.74|438.84|440.64|438.74|6
1731942870000|2024-11-18 15:14:30|440.65|438.75|440.73|438.83|440.73|438.83|440.65|438.75|9
1731942880000|2024-11-18 15:14:40|440.62|438.72|440.71|438.81|440.71|438.81|440.62|438.72|10
1731942890000|2024-11-18 15:14:50|440.72|438.82|440.66|438.76|440.72|438.82|440.6|438.7|18
1731942900000|2024-11-18 15:15:00|440.68|438.78|440.7|438.8|440.72|438.82|440.68|438.78|8
1731942910000|2024-11-18 15:15:10|440.68|438.78|440.91|439.01|440.92|439.02|440.68|438.78|14
1731942920000|2024-11-18 15:15:20|440.92|439.02|440.9|439|440.92|439.02|440.9|439|4
1731942930000|2024-11-18 15:15:30|440.89|438.99|440.8|438.9|440.96|439.06|440.8|438.9|12
1731942940000|2024-11-18 15:15:40|440.79|438.89|440.7|438.8|440.79|438.89|440.57|438.67|17
1731942950000|2024-11-18 15:15:50|440.71|438.81|440.95|439.05|440.95|439.05|440.71|438.81|13
1731942960000|2024-11-18 15:16:00|440.96|439.06|441.09|439.19|441.19|439.29|440.96|439.06|18
1731942970000|2024-11-18 15:16:10|441.04|439.14|440.82|438.92|441.08|439.18|440.81|438.91|15
1731942980000|2024-11-18 15:16:20|440.83|438.93|440.62|438.72|440.9|439|440.62|438.72|24
1731942990000|2024-11-18 15:16:30|440.61|438.71|440.55|438.65|440.69|438.79|440.52|438.62|16
1731943000000|2024-11-18 15:16:40|440.56|438.66|440.62|438.72|440.76|438.86|440.56|438.66|15
1731943010000|2024-11-18 15:16:50|440.65|438.75|440.76|438.86|440.79|438.89|440.65|438.75|13
1731943020000|2024-11-18 15:17:00|440.77|438.87|440.67|438.77|440.77|438.87|440.6|438.7|9
1731943030000|2024-11-18 15:17:10|440.68|438.78|440.67|438.77|440.76|438.86|440.67|438.77|15
1731943040000|2024-11-18 15:17:20|440.68|438.78|440.71|438.81|440.75|438.85|440.67|438.77|13
1731943050000|2024-11-18 15:17:30|440.72|438.82|440.71|438.81|440.78|438.88|440.62|438.72|17
1731943060000|2024-11-18 15:17:40|440.72|438.82|440.78|438.88|440.78|438.88|440.72|438.82|7
1731943070000|2024-11-18 15:17:50|440.79|438.89|440.75|438.85|440.79|438.89|440.75|438.85|5
1731943080000|2024-11-18 15:18:00|440.76|438.86|440.79|438.89|440.8|438.9|440.75|438.85|14
1731943090000|2024-11-18 15:18:10|440.8|438.9|440.82|438.92|440.82|438.92|440.8|438.9|3
1731943100000|2024-11-18 15:18:20|440.78|438.88|440.8|438.9|440.82|438.92|440.77|438.87|13
1731943110000|2024-11-18 15:18:30|441.11|439.21|440.88|438.98|441.11|439.21|440.7|438.8|21
1731943120000|2024-11-18 15:18:40|440.89|438.99|440.95|439.05|441.1|439.2|440.89|438.99|15
1731943130000|2024-11-18 15:18:50|440.94|439.04|440.69|438.79|440.94|439.04|440.69|438.79|5
1731943140000|2024-11-18 15:19:00|440.59|438.69|440.38|438.48|440.65|438.75|440.38|438.48|17
1731943150000|2024-11-18 15:19:10|440.37|438.47|440.32|438.42|440.39|438.49|440.31|438.41|16
1731943160000|2024-11-18 15:19:20|440.33|438.43|440.38|438.48|440.49|438.59|440.32|438.42|20
1731943170000|2024-11-18 15:19:30|440.39|438.49|440.48|438.58|440.48|438.58|440.39|438.49|8
1731943180000|2024-11-18 15:19:40|440.53|438.63|440.49|438.59|440.54|438.64|440.49|438.59|4
1731943190000|2024-11-18 15:19:50|440.5|438.6|440.81|438.91|440.81|438.91|440.5|438.6|19
1731943200000|2024-11-18 15:20:00|440.8|438.9|440.74|438.84|440.81|438.91|440.71|438.81|14
1731943210000|2024-11-18 15:20:10|440.75|438.85|440.73|438.83|440.86|438.96|440.73|438.83|12
1731943220000|2024-11-18 15:20:20|440.72|438.82|440.62|438.72|440.72|438.82|440.59|438.69|13
1731943230000|2024-11-18 15:20:30|440.58|438.68|440.43|438.53|440.58|438.68|440.4|438.5|14
1731943240000|2024-11-18 15:20:40|440.44|438.54|440.6|438.7|440.63|438.73|440.44|438.54|19
1731943250000|2024-11-18 15:20:50|440.61|438.71|440.47|438.57|440.64|438.74|440.47|438.57|11
1731943260000|2024-11-18 15:21:00|440.46|438.56|440.41|438.51|440.46|438.56|440.37|438.47|11
1731943270000|2024-11-18 15:21:10|440.42|438.52|440.45|438.55|440.55|438.65|440.42|438.52|13
1731943280000|2024-11-18 15:21:20|440.46|438.56|440.55|438.65|440.58|438.68|440.42|438.52|21
1731943290000|2024-11-18 15:21:30|440.56|438.66|440.54|438.64|440.69|438.79|440.51|438.61|18
1731943300000|2024-11-18 15:21:40|440.55|438.65|440.44|438.54|440.56|438.66|440.4|438.5|7
1731943310000|2024-11-18 15:21:50|440.46|438.56|440.19|438.29|440.48|438.58|440.18|438.28|21
1731943320000|2024-11-18 15:22:00|440.2|438.3|440.17|438.27|440.2|438.3|440.16|438.26|10
1731943330000|2024-11-18 15:22:10|440.07|438.17|440.15|438.25|440.25|438.35|440.07|438.17|21
1731943340000|2024-11-18 15:22:20|440.17|438.27|440.11|438.21|440.18|438.28|440.08|438.18|9
1731943350000|2024-11-18 15:22:30|440.2|438.3|440.28|438.38|440.28|438.38|440.2|438.3|6
1731943360000|2024-11-18 15:22:40|440.27|438.37|440.26|438.36|440.27|438.37|440.21|438.31|6
1731943370000|2024-11-18 15:22:50|440.27|438.37|440.3|438.4|440.3|438.4|440.27|438.37|4
1731943380000|2024-11-18 15:23:00|440.31|438.41|440.18|438.28|440.31|438.41|440.18|438.28|7
1731943390000|2024-11-18 15:23:10|440.17|438.27|440.09|438.19|440.19|438.29|440.07|438.17|11
1731943400000|2024-11-18 15:23:20|440|438.1|439.97|438.07|440.05|438.15|439.85|437.95|20
1731943410000|2024-11-18 15:23:30|439.98|438.08|440.13|438.23|440.15|438.25|439.98|438.08|14
1731943420000|2024-11-18 15:23:40|440.14|438.24|439.99|438.09|440.16|438.26|439.98|438.08|10
1731943430000|2024-11-18 15:23:50|439.98|438.08|439.86|437.96|439.99|438.09|439.85|437.95|15
1731943440000|2024-11-18 15:24:00|439.87|437.97|439.71|437.81|439.87|437.97|439.65|437.75|10
1731943450000|2024-11-18 15:24:10|439.69|437.79|439.59|437.69|439.69|437.79|439.54|437.64|14
1731943460000|2024-11-18 15:24:20|439.6|437.7|439.79|437.89|439.79|437.89|439.6|437.7|14
1731943470000|2024-11-18 15:24:30|439.8|437.9|439.85|437.95|439.98|438.08|439.8|437.9|14
1731943480000|2024-11-18 15:24:40|439.8|437.9|439.65|437.75|439.84|437.94|439.64|437.74|11
1731943490000|2024-11-18 15:24:50|439.66|437.76|439.61|437.71|439.67|437.77|439.54|437.64|13
1731943500000|2024-11-18 15:25:00|439.62|437.72|439.73|437.83|439.75|437.85|439.62|437.72|8
1731943510000|2024-11-18 15:25:10|439.71|437.81|439.66|437.76|439.71|437.81|439.55|437.65|14
1731943520000|2024-11-18 15:25:20|439.68|437.78|439.9|438|439.9|438|439.68|437.78|11
1731943530000|2024-11-18 15:25:30|439.91|438.01|439.85|437.95|439.92|438.02|439.83|437.93|9
1731943540000|2024-11-18 15:25:40|439.86|437.96|439.74|437.84|439.87|437.97|439.68|437.78|8
1731943550000|2024-11-18 15:25:50|439.73|437.83|439.51|437.61|439.73|437.83|439.51|437.61|15
1731943560000|2024-11-18 15:26:00|439.5|437.6|439.3|437.4|439.5|437.6|439.2|437.3|13
1731943570000|2024-11-18 15:26:10|439.29|437.39|439.28|437.38|439.3|437.4|439.28|437.38|6
1731943580000|2024-11-18 15:26:20|439.29|437.39|439.31|437.41|439.31|437.41|439.27|437.37|5
1731943590000|2024-11-18 15:26:30|439.32|437.42|439.21|437.31|439.33|437.43|439.17|437.27|10
1731943600000|2024-11-18 15:26:40|439.22|437.32|439.23|437.33|439.23|437.33|439.21|437.31|4
1731943610000|2024-11-18 15:26:50|439.24|437.34|439.28|437.38|439.28|437.38|439.24|437.34|9
1731943620000|2024-11-18 15:27:00|439.29|437.39|439.3|437.4|439.3|437.4|439.29|437.39|4
1731943630000|2024-11-18 15:27:10|439.31|437.41|439.42|437.52|439.42|437.52|439.27|437.37|8
1731943640000|2024-11-18 15:27:20|439.43|437.53|439.54|437.64|439.54|437.64|439.43|437.53|12
1731943650000|2024-11-18 15:27:30|439.58|437.68|439.88|437.98|439.88|437.98|439.58|437.68|15
1731943660000|2024-11-18 15:27:40|439.9|438|440.11|438.21|440.11|438.21|439.9|438|11
1731943670000|2024-11-18 15:27:50|440.12|438.22|440.23|438.33|440.23|438.33|440.12|438.22|10
1731943680000|2024-11-18 15:28:00|440.24|438.34|440.25|438.35|440.25|438.35|440.24|438.34|2
1731943690000|2024-11-18 15:28:10|440.26|438.36|440.38|438.48|440.38|438.48|440.25|438.35|5
1731943700000|2024-11-18 15:28:20|440.37|438.47|440.44|438.54|440.44|438.54|440.37|438.47|8
1731943710000|2024-11-18 15:28:30|440.45|438.55|440.47|438.57|440.47|438.57|440.45|438.55|3
1731943720000|2024-11-18 15:28:40|440.48|438.58|440.5|438.6|440.5|438.6|440.48|438.58|3
1731943730000|2024-11-18 15:28:50|440.51|438.61|440.44|438.54|440.51|438.61|440.42|438.52|4
1731943750000|2024-11-18 15:29:10|440.43|438.53|440.43|438.53|440.43|438.53|440.43|438.53|1
1731943760000|2024-11-18 15:29:20|440.44|438.54|440.52|438.62|440.52|438.62|440.43|438.53|7
1731943770000|2024-11-18 15:29:30|440.53|438.63|440.53|438.63|440.53|438.63|440.53|438.63|1
1731943780000|2024-11-18 15:29:40|440.52|438.62|440.53|438.63|440.54|438.64|440.52|438.62|4
1731943790000|2024-11-18 15:29:50|440.52|438.62|440.5|438.6|440.52|438.62|440.45|438.55|5
1731943800000|2024-11-18 15:30:00|440.44|438.54|440.54|438.64|440.54|438.64|440.44|438.54|14
1731943810000|2024-11-18 15:30:10|440.55|438.65|440.88|438.98|440.88|438.98|440.55|438.65|15
1731943820000|2024-11-18 15:30:20|440.87|438.97|440.92|439.02|440.92|439.02|440.86|438.96|8
1731943830000|2024-11-18 15:30:30|440.93|439.03|440.96|439.06|440.96|439.06|440.93|439.03|4
1731943840000|2024-11-18 15:30:40|440.97|439.07|440.95|439.05|441|439.1|440.93|439.03|7
1731943850000|2024-11-18 15:30:50|440.83|438.93|440.74|438.84|440.83|438.93|440.62|438.72|7
1731943860000|2024-11-18 15:31:00|440.61|438.71|440.73|438.83|440.73|438.83|440.61|438.71|16
1731943870000|2024-11-18 15:31:10|440.74|438.84|440.85|438.95|440.85|438.95|440.7|438.8|10
1731943880000|2024-11-18 15:31:20|440.86|438.96|441.03|439.13|441.03|439.13|440.86|438.96|15
1731943890000|2024-11-18 15:31:30|441.04|439.14|441.14|439.24|441.14|439.24|441.04|439.14|4
1731943900000|2024-11-18 15:31:40|441.15|439.25|441.13|439.23|441.15|439.25|441.13|439.23|3
1731943910000|2024-11-18 15:31:50|441.05|439.15|441.15|439.25|441.15|439.25|441.05|439.15|11
1731943920000|2024-11-18 15:32:00|441.16|439.26|441.38|439.48|441.46|439.56|441.06|439.16|11
1731943930000|2024-11-18 15:32:10|441.39|439.49|441.4|439.5|441.4|439.5|441.37|439.47|8
1731943940000|2024-11-18 15:32:20|441.39|439.49|441.42|439.52|441.42|439.52|441.39|439.49|4
1731943960000|2024-11-18 15:32:40|441.43|439.53|441.41|439.51|441.44|439.54|441.41|439.51|5
1731943970000|2024-11-18 15:32:50|441.35|439.45|441.41|439.51|441.41|439.51|441.35|439.45|2
1731943980000|2024-11-18 15:33:00|441.42|439.52|441.39|439.49|441.42|439.52|441.34|439.44|10
1731943990000|2024-11-18 15:33:10|441.4|439.5|441.61|439.71|441.61|439.71|441.4|439.5|8
1731944000000|2024-11-18 15:33:20|441.62|439.72|441.67|439.77|441.67|439.77|441.62|439.72|6
1731944010000|2024-11-18 15:33:30|441.68|439.78|441.7|439.8|441.7|439.8|441.65|439.75|7
1731944020000|2024-11-18 15:33:40|441.71|439.81|441.67|439.77|441.71|439.81|441.64|439.74|7
1731944030000|2024-11-18 15:33:50|441.68|439.78|441.91|440.01|441.91|440.01|441.68|439.78|10
1731944040000|2024-11-18 15:34:00|441.92|440.02|441.95|440.05|441.95|440.05|441.92|440.02|4
1731944050000|2024-11-18 15:34:10|441.96|440.06|441.99|440.09|441.99|440.09|441.96|440.06|4
1731944060000|2024-11-18 15:34:20|442|440.1|442.09|440.19|442.09|440.19|442|440.1|7
1731944070000|2024-11-18 15:34:30|442.1|440.2|442.26|440.36|442.26|440.36|442.1|440.2|10
1731944080000|2024-11-18 15:34:40|442.27|440.37|442.45|440.55|442.45|440.55|442.27|440.37|9
1731944090000|2024-11-18 15:34:50|442.46|440.56|442.51|440.61|442.51|440.61|442.46|440.56|6
1731944100000|2024-11-18 15:35:00|442.48|440.58|442.78|440.88|442.78|440.88|442.48|440.58|16
1731944110000|2024-11-18 15:35:10|442.72|440.82|442.87|440.97|442.88|440.98|442.72|440.82|10
1731944120000|2024-11-18 15:35:20|442.85|440.95|443.04|441.14|443.11|441.21|442.85|440.95|14
1731944130000|2024-11-18 15:35:30|443.05|441.15|443.22|441.32|443.22|441.32|443.04|441.14|13
1731944140000|2024-11-18 15:35:40|443.21|441.31|443.24|441.34|443.24|441.34|443.21|441.31|4
1731944150000|2024-11-18 15:35:50|443.25|441.35|443.57|441.67|443.57|441.67|443.25|441.35|21
1731944160000|2024-11-18 15:36:00|443.58|441.68|443.82|441.92|443.82|441.92|443.57|441.67|13
1731944170000|2024-11-18 15:36:10|443.8|441.9|443.97|442.07|443.97|442.07|443.8|441.9|14
1731944180000|2024-11-18 15:36:20|443.98|442.08|444.3|442.4|444.3|442.4|443.98|442.08|9
1731944190000|2024-11-18 15:36:30|444.31|442.41|444.36|442.46|444.36|442.46|444.31|442.41|6
1731944200000|2024-11-18 15:36:40|444.37|442.47|444.39|442.49|444.39|442.49|444.35|442.45|10
1731944210000|2024-11-18 15:36:50|444.4|442.5|444.33|442.43|444.4|442.5|444.33|442.43|4
1731944220000|2024-11-18 15:37:00|444.34|442.44|444.37|442.47|444.37|442.47|444.33|442.43|6
1731944230000|2024-11-18 15:37:10|444.38|442.48|444.24|442.34|444.42|442.52|444.18|442.28|14
1731944240000|2024-11-18 15:37:20|444.23|442.33|444.31|442.41|444.34|442.44|444.22|442.32|13
1731944250000|2024-11-18 15:37:30|444.53|442.63|444.87|442.97|444.87|442.97|444.53|442.63|19
1731944260000|2024-11-18 15:37:40|444.86|442.96|444.97|443.07|444.97|443.07|444.85|442.95|8
1731944270000|2024-11-18 15:37:50|444.98|443.08|445|443.1|445.01|443.11|444.95|443.05|7
1731944280000|2024-11-18 15:38:00|444.99|443.09|445.06|443.16|445.06|443.16|444.98|443.08|9
1731944290000|2024-11-18 15:38:10|445.07|443.17|445.08|443.18|445.11|443.21|445.07|443.17|6
1731944300000|2024-11-18 15:38:20|445.09|443.19|445.15|443.25|445.15|443.25|445.09|443.19|13
1731944310000|2024-11-18 15:38:30|445.12|443.22|445.16|443.26|445.16|443.26|445.12|443.22|7
1731944320000|2024-11-18 15:38:40|445.17|443.27|445.17|443.27|445.17|443.27|445.15|443.25|7
1731944330000|2024-11-18 15:38:50|445.18|443.28|445.2|443.3|445.2|443.3|445.18|443.28|3
1731944340000|2024-11-18 15:39:00|445.21|443.31|445.82|443.92|445.82|443.92|445.21|443.31|8
1731944350000|2024-11-18 15:39:10|445.89|443.99|446.18|444.28|446.22|444.32|445.88|443.98|14
1731944360000|2024-11-18 15:39:20|446.19|444.29|445.92|444.02|446.19|444.29|445.84|443.94|11
1731944370000|2024-11-18 15:39:30|445.91|444.01|446.2|444.3|446.2|444.3|445.88|443.98|14
1731944380000|2024-11-18 15:39:40|446.21|444.31|446.25|444.35|446.26|444.36|446.21|444.31|7
1731944390000|2024-11-18 15:39:50|446.26|444.36|446.29|444.39|446.29|444.39|446.26|444.36|4
1731944400000|2024-11-18 15:40:00|446.32|444.42|446.33|444.43|446.35|444.45|446.32|444.42|8
1731944410000|2024-11-18 15:40:10|446.32|444.42|446.32|444.42|446.32|444.42|446.31|444.41|3
1731944420000|2024-11-18 15:40:20|446.33|444.43|446.33|444.43|446.33|444.43|446.32|444.42|3
1731944430000|2024-11-18 15:40:30|446.34|444.44|446.35|444.45|446.36|444.46|446.34|444.44|4
1731944440000|2024-11-18 15:40:40|446.39|444.49|446.43|444.53|446.43|444.53|446.39|444.49|7
1731944450000|2024-11-18 15:40:50|446.44|444.54|446.31|444.41|446.44|444.54|446.29|444.39|4
1731944460000|2024-11-18 15:41:00|446.3|444.4|446.3|444.4|446.3|444.4|446.29|444.39|3
1731944470000|2024-11-18 15:41:10|446.31|444.41|446.32|444.42|446.33|444.43|446.29|444.39|7
1731944480000|2024-11-18 15:41:20|446.33|444.43|446.17|444.27|446.33|444.43|446.15|444.25|18
1731944490000|2024-11-18 15:41:30|446.16|444.26|446.21|444.31|446.22|444.32|446.14|444.24|14
1731944500000|2024-11-18 15:41:40|446.2|444.3|446.21|444.31|446.21|444.31|446.2|444.3|2
1731944510000|2024-11-18 15:41:50|446.2|444.3|446.19|444.29|446.2|444.3|446.19|444.29|2
1731944520000|2024-11-18 15:42:00|445.94|444.04|445.89|443.99|445.95|444.05|445.88|443.98|14
1731944530000|2024-11-18 15:42:10|445.9|444|445.98|444.08|445.98|444.08|445.9|444|7
1731944540000|2024-11-18 15:42:20|445.99|444.09|446.31|444.41|446.31|444.41|445.99|444.09|15
1731944550000|2024-11-18 15:42:30|446.3|444.4|447.16|445.26|447.29|445.39|446.3|444.4|12
1731944560000|2024-11-18 15:42:40|447.17|445.27|447.18|445.28|447.18|445.28|447.16|445.26|4
1731944570000|2024-11-18 15:42:50|447.17|445.27|447.31|445.41|447.34|445.44|447.17|445.27|5
1731944580000|2024-11-18 15:43:00|447.3|445.4|447.83|445.93|447.84|445.94|447.3|445.4|13
1731944590000|2024-11-18 15:43:10|447.85|445.95|447.52|445.62|447.87|445.97|447.52|445.62|16
1731944600000|2024-11-18 15:43:20|447.57|445.67|447.52|445.62|447.57|445.67|447.51|445.61|5
1731944610000|2024-11-18 15:43:30|447.47|445.57|447.2|445.3|447.47|445.57|447.18|445.28|14
1731944620000|2024-11-18 15:43:40|447.19|445.29|447.11|445.21|447.19|445.29|447.06|445.16|14
1731944630000|2024-11-18 15:43:50|447.2|445.3|447.49|445.59|447.56|445.66|447.2|445.3|13
1731944640000|2024-11-18 15:44:00|447.48|445.58|447.31|445.41|447.51|445.61|447.29|445.39|13
1731944650000|2024-11-18 15:44:10|447.32|445.42|446.95|445.05|447.32|445.42|446.94|445.04|20
1731944660000|2024-11-18 15:44:20|446.96|445.06|446.89|444.99|446.97|445.07|446.88|444.98|15
1731944670000|2024-11-18 15:44:30|446.88|444.98|446.79|444.89|446.88|444.98|446.79|444.89|8
1731944680000|2024-11-18 15:44:40|446.8|444.9|446.77|444.87|446.8|444.9|446.77|444.87|5
1731944690000|2024-11-18 15:44:50|446.76|444.86|446.72|444.82|446.76|444.86|446.72|444.82|5
1731944700000|2024-11-18 15:45:00|446.62|444.72|446.92|445.02|446.92|445.02|446.62|444.72|14
1731944710000|2024-11-18 15:45:10|446.93|445.03|447.27|445.37|447.27|445.37|446.93|445.03|8
1731944720000|2024-11-18 15:45:20|447.28|445.38|447.3|445.4|447.31|445.41|447.28|445.38|4
1731944730000|2024-11-18 15:45:30|447.31|445.41|447.57|445.67|447.58|445.68|447.31|445.41|5
1731944740000|2024-11-18 15:45:40|447.59|445.69|447.64|445.74|447.64|445.74|447.59|445.69|11
1731944750000|2024-11-18 15:45:50|447.65|445.75|447.96|446.06|447.98|446.08|447.65|445.75|15
1731944760000|2024-11-18 15:46:00|447.97|446.07|447.39|445.49|447.98|446.08|447.39|445.49|15
1731944770000|2024-11-18 15:46:10|447.35|445.45|446.36|444.46|447.35|445.45|446.36|444.46|18
1731944780000|2024-11-18 15:46:20|446.37|444.47|446.26|444.36|446.37|444.47|446.24|444.34|7
1731944790000|2024-11-18 15:46:30|446.25|444.35|446.05|444.15|446.25|444.35|446.02|444.12|11
1731944800000|2024-11-18 15:46:40|446.04|444.14|446.33|444.43|446.34|444.44|446.04|444.14|13
1731944810000|2024-11-18 15:46:50|446.37|444.47|446.68|444.78|446.71|444.81|446.37|444.47|8
1731944820000|2024-11-18 15:47:00|446.69|444.79|446.78|444.88|446.84|444.94|446.69|444.79|13
1731944830000|2024-11-18 15:47:10|446.79|444.89|446.35|444.45|446.82|444.92|446.35|444.45|14
1731944840000|2024-11-18 15:47:20|446.32|444.42|446.32|444.42|446.32|444.42|446.32|444.42|1
1731944850000|2024-11-18 15:47:30|446.31|444.41|446.14|444.24|446.31|444.41|446.13|444.23|3
1731944860000|2024-11-18 15:47:40|446.15|444.25|446.16|444.26|446.18|444.28|446.14|444.24|10
1731944870000|2024-11-18 15:47:50|446.15|444.25|446.16|444.26|446.16|444.26|446.14|444.24|3
1731944880000|2024-11-18 15:48:00|446.17|444.27|446.41|444.51|446.45|444.55|446.17|444.27|13
1731944890000|2024-11-18 15:48:10|446.46|444.56|446.79|444.89|446.8|444.9|446.46|444.56|11
1731944900000|2024-11-18 15:48:20|446.8|444.9|446.78|444.88|446.81|444.91|446.77|444.87|6
1731944910000|2024-11-18 15:48:30|446.79|444.89|446.83|444.93|446.83|444.93|446.79|444.89|7
1731944920000|2024-11-18 15:48:40|446.84|444.94|446.88|444.98|446.89|444.99|446.84|444.94|8
1731944930000|2024-11-18 15:48:50|446.89|444.99|447.03|445.13|447.03|445.13|446.89|444.99|11
1731944940000|2024-11-18 15:49:00|447.04|445.14|446.86|444.96|447.04|445.14|446.86|444.96|10
1731944950000|2024-11-18 15:49:10|446.87|444.97|446.91|445.01|446.91|445.01|446.86|444.96|7
1731944960000|2024-11-18 15:49:20|446.92|445.02|446.93|445.03|446.93|445.03|446.9|445|4
1731944970000|2024-11-18 15:49:30|446.94|445.04|446.81|444.91|446.96|445.06|446.81|444.91|6
1731944980000|2024-11-18 15:49:40|446.82|444.92|446.89|444.99|446.91|445.01|446.81|444.91|16
1731944990000|2024-11-18 15:49:50|446.9|445|447.19|445.29|447.19|445.29|446.9|445|11
1731945000000|2024-11-18 15:50:00|447.2|445.3|447.24|445.34|447.24|445.34|447.2|445.3|5
1731945010000|2024-11-18 15:50:10|447.23|445.33|447.4|445.5|447.4|445.5|447.23|445.33|15
1731945020000|2024-11-18 15:50:20|447.41|445.51|447.6|445.7|447.61|445.71|447.35|445.45|15
1731945030000|2024-11-18 15:50:30|447.59|445.69|447.64|445.74|447.64|445.74|447.59|445.69|7
1731945040000|2024-11-18 15:50:40|447.65|445.75|448.02|446.12|448.03|446.13|447.65|445.75|7
1731945050000|2024-11-18 15:50:50|448.01|446.11|447.95|446.05|448.01|446.11|447.95|446.05|11
1731945060000|2024-11-18 15:51:00|447.94|446.04|447.84|445.94|447.97|446.07|447.84|445.94|9
1731945070000|2024-11-18 15:51:10|447.77|445.87|447.79|445.89|447.84|445.94|447.77|445.87|9
1731945080000|2024-11-18 15:51:20|447.87|445.97|447.89|445.99|447.89|445.99|447.87|445.97|7
1731945090000|2024-11-18 15:51:30|447.91|446.01|447.94|446.04|447.94|446.04|447.91|446.01|4
1731945100000|2024-11-18 15:51:40|447.95|446.05|448.1|446.2|448.13|446.23|447.95|446.05|12
1731945110000|2024-11-18 15:51:50|448.11|446.21|448.14|446.24|448.14|446.24|448.11|446.21|9
1731945120000|2024-11-18 15:52:00|448.12|446.22|448.16|446.26|448.16|446.26|448.12|446.22|8
1731945130000|2024-11-18 15:52:10|448.17|446.27|448.21|446.31|448.21|446.31|448.17|446.27|5
1731945140000|2024-11-18 15:52:20|448.12|446.22|448.13|446.23|448.22|446.32|448.11|446.21|8
1731945150000|2024-11-18 15:52:30|448.14|446.24|448.2|446.3|448.2|446.3|448.14|446.24|9
1731945160000|2024-11-18 15:52:40|448.22|446.32|448.34|446.44|448.35|446.45|448.22|446.32|7
1731945170000|2024-11-18 15:52:50|448.35|446.45|448.38|446.48|448.38|446.48|448.35|446.45|4
1731945180000|2024-11-18 15:53:00|448.39|446.49|448.46|446.56|448.46|446.56|448.39|446.49|8
1731945190000|2024-11-18 15:53:10|448.39|446.49|448.16|446.26|448.42|446.52|448.16|446.26|9
1731945200000|2024-11-18 15:53:20|448.17|446.27|448.67|446.77|448.67|446.77|448.17|446.27|20
1731945210000|2024-11-18 15:53:30|448.68|446.78|448.68|446.78|448.69|446.79|448.68|446.78|5
1731945220000|2024-11-18 15:53:40|448.69|446.79|448.73|446.83|448.73|446.83|448.69|446.79|8
1731945230000|2024-11-18 15:53:50|448.74|446.84|448.86|446.96|448.86|446.96|448.74|446.84|6
1731945240000|2024-11-18 15:54:00|448.84|446.94|448.94|447.04|448.94|447.04|448.84|446.94|9
1731945250000|2024-11-18 15:54:10|448.95|447.05|448.99|447.09|448.99|447.09|448.95|447.05|5
1731945260000|2024-11-18 15:54:20|449|447.1|449.11|447.21|449.11|447.21|449|447.1|4
1731945270000|2024-11-18 15:54:30|449.12|447.22|449.37|447.47|449.37|447.47|449.12|447.22|16
1731945280000|2024-11-18 15:54:40|449.35|447.45|449.39|447.49|449.39|447.49|449.35|447.45|4
1731945290000|2024-11-18 15:54:50|449.31|447.41|449.35|447.45|449.35|447.45|449.31|447.41|6
1731945300000|2024-11-18 15:55:00|449.36|447.46|449.26|447.36|449.4|447.5|449.26|447.36|8
1731945310000|2024-11-18 15:55:10|449.27|447.37|449.26|447.36|449.27|447.37|449.26|447.36|2
1731945320000|2024-11-18 15:55:20|449.25|447.35|449.45|447.55|449.45|447.55|449.25|447.35|10
1731945330000|2024-11-18 15:55:30|449.46|447.56|449.49|447.59|449.51|447.61|449.46|447.56|8
1731945340000|2024-11-18 15:55:40|449.45|447.55|449.34|447.44|449.46|447.56|449.34|447.44|12
1731945350000|2024-11-18 15:55:50|449.33|447.43|448.99|447.09|449.33|447.43|448.97|447.07|8
1731945360000|2024-11-18 15:56:00|448.98|447.08|449.01|447.11|449.01|447.11|448.96|447.06|8
1731945370000|2024-11-18 15:56:10|449.02|447.12|449.3|447.4|449.3|447.4|449.02|447.12|10
1731945380000|2024-11-18 15:56:20|449.31|447.41|449.12|447.22|449.31|447.41|449.11|447.21|12
1731945390000|2024-11-18 15:56:30|449.11|447.21|449.16|447.26|449.17|447.27|449.11|447.21|8
1731945400000|2024-11-18 15:56:40|449.17|447.27|449.33|447.43|449.33|447.43|449.15|447.25|8
1731945410000|2024-11-18 15:56:50|449.32|447.42|448.8|446.9|449.32|447.42|448.8|446.9|18
1731945420000|2024-11-18 15:57:00|448.82|446.92|448.77|446.87|448.82|446.92|448.75|446.85|10
1731945430000|2024-11-18 15:57:10|448.74|446.84|448.62|446.72|448.77|446.87|448.53|446.63|16
1731945440000|2024-11-18 15:57:20|448.61|446.71|448.07|446.17|448.61|446.71|448.07|446.17|19
1731945450000|2024-11-18 15:57:30|448.06|446.16|447.79|445.89|448.06|446.16|447.79|445.89|14
1731945460000|2024-11-18 15:57:40|447.78|445.88|447.79|445.89|447.79|445.89|447.73|445.83|12
1731945470000|2024-11-18 15:57:50|447.8|445.9|447.77|445.87|447.8|445.9|447.77|445.87|6
1731945480000|2024-11-18 15:58:00|447.78|445.88|447.13|445.23|447.78|445.88|447.13|445.23|19
1731945490000|2024-11-18 15:58:10|447.12|445.22|447.16|445.26|447.16|445.26|447.11|445.21|9
1731945500000|2024-11-18 15:58:20|447.17|445.27|447.31|445.41|447.31|445.41|447.17|445.27|8
1731945510000|2024-11-18 15:58:30|447.32|445.42|447.51|445.61|447.52|445.62|447.32|445.42|16
1731945520000|2024-11-18 15:58:40|447.52|445.62|447.55|445.65|447.55|445.65|447.52|445.62|7
1731945530000|2024-11-18 15:58:50|447.56|445.66|447.6|445.7|447.6|445.7|447.56|445.66|10
1731945540000|2024-11-18 15:59:00|447.59|445.69|447.64|445.74|447.64|445.74|447.59|445.69|6
1731945550000|2024-11-18 15:59:10|447.65|445.75|447.63|445.73|447.67|445.77|447.63|445.73|8
1731945560000|2024-11-18 15:59:20|447.62|445.72|447.61|445.71|447.63|445.73|447.61|445.71|6
1731945580000|2024-11-18 15:59:40|447.6|445.7|447.58|445.68|447.6|445.7|447.58|445.68|3
1731945590000|2024-11-18 15:59:50|447.57|445.67|447.55|445.65|447.57|445.67|447.55|445.65|3
1731945600000|2024-11-18 16:00:00|447.7|445.8|447.65|445.75|447.7|445.8|447.65|445.75|9
1731945610000|2024-11-18 16:00:10|447.67|445.77|447.67|445.77|447.67|445.77|447.64|445.74|6
1731945620000|2024-11-18 16:00:20|447.68|445.78|447.68|445.78|447.68|445.78|447.66|445.76|5
1731945630000|2024-11-18 16:00:30|447.69|445.79|447.39|445.49|447.7|445.8|447.39|445.49|9
1731945640000|2024-11-18 16:00:40|447.26|445.36|447.02|445.12|447.26|445.36|447.02|445.12|12
1731945650000|2024-11-18 16:00:50|447.03|445.13|447.29|445.39|447.29|445.39|447.01|445.11|9
1731945660000|2024-11-18 16:01:00|447.3|445.4|447.61|445.71|447.61|445.71|447.3|445.4|10
1731945670000|2024-11-18 16:01:10|447.62|445.72|447.76|445.86|447.76|445.86|447.6|445.7|11
1731945680000|2024-11-18 16:01:20|447.77|445.87|447.98|446.08|448.05|446.15|447.77|445.87|14
1731945690000|2024-11-18 16:01:30|447.99|446.09|448.54|446.64|448.54|446.64|447.99|446.09|15
1731945700000|2024-11-18 16:01:40|448.53|446.63|449.04|447.14|449.04|447.14|448.53|446.63|17
1731945710000|2024-11-18 16:01:50|449.05|447.15|449.08|447.18|449.08|447.18|449.05|447.15|11
1731945720000|2024-11-18 16:02:00|449.09|447.19|449.15|447.25|449.16|447.26|449.09|447.19|7
1731945730000|2024-11-18 16:02:10|449.16|447.26|448.32|446.42|449.16|447.26|448.32|446.42|14
1731945740000|2024-11-18 16:02:20|448.27|446.37|448.29|446.39|448.29|446.39|448.26|446.36|7
1731945750000|2024-11-18 16:02:30|448.28|446.38|448.31|446.41|448.31|446.41|448.25|446.35|12
1731945760000|2024-11-18 16:02:40|448.3|446.4|448.16|446.26|448.3|446.4|448.14|446.24|10
1731945770000|2024-11-18 16:02:50|448.15|446.25|448.15|446.25|448.15|446.25|448.14|446.24|7
1731945780000|2024-11-18 16:03:00|448.16|446.26|448.09|446.19|448.17|446.27|448.09|446.19|6
1731945790000|2024-11-18 16:03:10|448.1|446.2|448.05|446.15|448.1|446.2|448.05|446.15|8
1731945800000|2024-11-18 16:03:20|448.06|446.16|448.03|446.13|448.06|446.16|448.03|446.13|4
1731945810000|2024-11-18 16:03:30|448.04|446.14|447.59|445.69|448.05|446.15|447.59|445.69|10
1731945820000|2024-11-18 16:03:40|447.72|445.82|447.49|445.59|447.72|445.82|447.49|445.59|11
1731945830000|2024-11-18 16:03:50|447.47|445.57|447.42|445.52|447.48|445.58|447.42|445.52|9
1731945840000|2024-11-18 16:04:00|447.41|445.51|446.91|445.01|447.42|445.52|446.91|445.01|11
1731945850000|2024-11-18 16:04:10|446.92|445.02|446.92|445.02|446.92|445.02|446.9|445|5
1731945860000|2024-11-18 16:04:20|446.89|444.99|446.55|444.65|446.91|445.01|446.55|444.65|13
1731945870000|2024-11-18 16:04:30|446.54|444.64|446.59|444.69|446.68|444.78|446.53|444.63|6
1731945880000|2024-11-18 16:04:40|446.69|444.79|446.74|444.84|446.74|444.84|446.68|444.78|12
1731945890000|2024-11-18 16:04:50|446.75|444.85|446.69|444.79|446.75|444.85|446.69|444.79|8
1731945900000|2024-11-18 16:05:00|446.7|444.8|446.64|444.74|446.81|444.91|446.63|444.73|14
1731945910000|2024-11-18 16:05:10|446.65|444.75|446.75|444.85|446.81|444.91|446.65|444.75|7
1731945920000|2024-11-18 16:05:20|446.76|444.86|447.07|445.17|447.18|445.28|446.76|444.86|19
1731945930000|2024-11-18 16:05:30|447.08|445.18|447.35|445.45|447.36|445.46|447.08|445.18|20
1731945940000|2024-11-18 16:05:40|447.36|445.46|447.46|445.56|447.46|445.56|447.36|445.46|11
1731945950000|2024-11-18 16:05:50|447.45|445.55|447.68|445.78|447.74|445.84|447.45|445.55|13
1731945960000|2024-11-18 16:06:00|447.74|445.84|448.23|446.33|448.26|446.36|447.74|445.84|15
1731945970000|2024-11-18 16:06:10|448.24|446.34|448.07|446.17|448.26|446.36|448.07|446.17|10
1731945980000|2024-11-18 16:06:20|448.06|446.16|448.14|446.24|448.14|446.24|448.03|446.13|10
1731945990000|2024-11-18 16:06:30|448.13|446.23|448.31|446.41|448.31|446.41|448.13|446.23|12
1731946000000|2024-11-18 16:06:40|448.32|446.42|448.98|447.08|448.98|447.08|448.32|446.42|23
1731946010000|2024-11-18 16:06:50|448.99|447.09|448.94|447.04|449.01|447.11|448.94|447.04|10
1731946020000|2024-11-18 16:07:00|448.91|447.01|449.04|447.14|449.05|447.15|448.88|446.98|9
1731946030000|2024-11-18 16:07:10|448.9|447|448.77|446.87|449.01|447.11|448.77|446.87|18
1731946040000|2024-11-18 16:07:20|448.76|446.86|448.67|446.77|448.81|446.91|448.67|446.77|7
1731946050000|2024-11-18 16:07:30|448.66|446.76|448.64|446.74|448.66|446.76|448.64|446.74|7
1731946060000|2024-11-18 16:07:40|448.63|446.73|448.71|446.81|448.73|446.83|448.62|446.72|7
1731946070000|2024-11-18 16:07:50|448.7|446.8|448.21|446.31|448.7|446.8|448.21|446.31|12
1731946080000|2024-11-18 16:08:00|448.25|446.35|448.22|446.32|448.25|446.35|448.22|446.32|11
1731946090000|2024-11-18 16:08:10|448.23|446.33|448.23|446.33|448.32|446.42|448.23|446.33|7
1731946100000|2024-11-18 16:08:20|448.22|446.32|448.2|446.3|448.24|446.34|448.2|446.3|8
1731946110000|2024-11-18 16:08:30|448.21|446.31|447.76|445.86|448.21|446.31|447.69|445.79|16
1731946120000|2024-11-18 16:08:40|447.75|445.85|447.75|445.85|447.75|445.85|447.71|445.81|7
1731946130000|2024-11-18 16:08:50|447.76|445.86|447.73|445.83|447.77|445.87|447.73|445.83|6
1731946140000|2024-11-18 16:09:00|447.72|445.82|447.6|445.7|447.76|445.86|447.58|445.68|14
1731946150000|2024-11-18 16:09:10|447.57|445.67|447.23|445.33|447.6|445.7|447.22|445.32|14
1731946160000|2024-11-18 16:09:20|447.24|445.34|447.27|445.37|447.27|445.37|447.24|445.34|6
1731946170000|2024-11-18 16:09:30|447.28|445.38|447.27|445.37|447.28|445.38|447.26|445.36|4
1731946180000|2024-11-18 16:09:40|447.26|445.36|447.55|445.65|447.56|445.66|447.26|445.36|15
1731946190000|2024-11-18 16:09:50|447.56|445.66|447.79|445.89|447.79|445.89|447.55|445.65|13
1731946200000|2024-11-18 16:10:00|447.8|445.9|447.79|445.89|447.8|445.9|447.73|445.83|11
1731946210000|2024-11-18 16:10:10|447.78|445.88|447.79|445.89|447.8|445.9|447.77|445.87|5
1731946220000|2024-11-18 16:10:20|447.78|445.88|447.83|445.93|447.84|445.94|447.74|445.84|10
1731946230000|2024-11-18 16:10:30|447.84|445.94|447.87|445.97|447.9|446|447.84|445.94|13
1731946240000|2024-11-18 16:10:40|447.86|445.96|447.82|445.92|447.91|446.01|447.82|445.92|5
1731946250000|2024-11-18 16:10:50|447.9|446|447.48|445.58|447.9|446|447.48|445.58|8
1731946260000|2024-11-18 16:11:00|447.49|445.59|447.63|445.73|447.67|445.77|447.49|445.59|4
1731946270000|2024-11-18 16:11:10|447.62|445.72|447.6|445.7|447.67|445.77|447.6|445.7|10
1731946280000|2024-11-18 16:11:20|447.62|445.72|447.55|445.65|447.62|445.72|447.55|445.65|8
1731946290000|2024-11-18 16:11:30|447.54|445.64|447.51|445.61|447.55|445.65|447.51|445.61|12
1731946300000|2024-11-18 16:11:40|447.5|445.6|447.48|445.58|447.5|445.6|447.47|445.57|8
1731946310000|2024-11-18 16:11:50|447.47|445.57|447.43|445.53|447.47|445.57|447.43|445.53|5
1731946320000|2024-11-18 16:12:00|447.2|445.3|446.82|444.92|447.2|445.3|446.77|444.87|13
1731946330000|2024-11-18 16:12:10|446.83|444.93|447.55|445.65|447.55|445.65|446.83|444.93|21
1731946340000|2024-11-18 16:12:20|447.56|445.66|448.19|446.29|448.19|446.29|447.56|445.66|22
1731946350000|2024-11-18 16:12:30|448.2|446.3|447.64|445.74|448.27|446.37|447.64|445.74|19
1731946360000|2024-11-18 16:12:40|447.65|445.75|447.71|445.81|447.71|445.81|447.65|445.75|7
1731946370000|2024-11-18 16:12:50|447.72|445.82|447.99|446.09|448|446.1|447.72|445.82|19
1731946380000|2024-11-18 16:13:00|448|446.1|448.14|446.24|448.14|446.24|448|446.1|10
1731946390000|2024-11-18 16:13:10|448.13|446.23|447.49|445.59|448.13|446.23|447.49|445.59|7
1731946400000|2024-11-18 16:13:20|447.47|445.57|447.45|445.55|447.48|445.58|447.43|445.53|9
1731946410000|2024-11-18 16:13:30|447.44|445.54|447.71|445.81|447.71|445.81|447.39|445.49|16
1731946420000|2024-11-18 16:13:40|447.72|445.82|448.07|446.17|448.07|446.17|447.72|445.82|17
1731946430000|2024-11-18 16:13:50|448.08|446.18|448.16|446.26|448.16|446.26|448.07|446.17|12
1731946440000|2024-11-18 16:14:00|448.28|446.38|448.37|446.47|448.38|446.48|448.16|446.26|15
1731946450000|2024-11-18 16:14:10|448.38|446.48|448.39|446.49|448.39|446.49|448.38|446.48|2
1731946460000|2024-11-18 16:14:20|448.4|446.5|448.51|446.61|448.54|446.64|448.4|446.5|14
1731946470000|2024-11-18 16:14:30|448.5|446.6|448.43|446.53|448.51|446.61|448.43|446.53|13
1731946480000|2024-11-18 16:14:40|448.49|446.59|448.41|446.51|448.49|446.59|448.41|446.51|5
1731946490000|2024-11-18 16:14:50|448.4|446.5|448.35|446.45|448.4|446.5|448.35|446.45|6
1731946500000|2024-11-18 16:15:00|448.36|446.46|448.36|446.46|448.51|446.61|448.35|446.45|11
1731946510000|2024-11-18 16:15:10|448.35|446.45|448.05|446.15|448.35|446.45|448.05|446.15|10
1731946520000|2024-11-18 16:15:20|448.08|446.18|448.04|446.14|448.08|446.18|448.04|446.14|5
1731946530000|2024-11-18 16:15:30|448.03|446.13|447.7|445.8|448.03|446.13|447.69|445.79|8
1731946540000|2024-11-18 16:15:40|447.69|445.79|447.62|445.72|447.7|445.8|447.61|445.71|15
1731946550000|2024-11-18 16:15:50|447.61|445.71|447.45|445.55|447.61|445.71|447.45|445.55|16
1731946560000|2024-11-18 16:16:00|447.44|445.54|447.74|445.84|447.75|445.85|447.42|445.52|19
1731946570000|2024-11-18 16:16:10|447.76|445.86|447.79|445.89|447.79|445.89|447.76|445.86|6
1731946580000|2024-11-18 16:16:20|447.8|445.9|447.86|445.96|447.86|445.96|447.8|445.9|6
1731946590000|2024-11-18 16:16:30|447.87|445.97|447.92|446.02|447.92|446.02|447.87|445.97|6
1731946600000|2024-11-18 16:16:40|447.93|446.03|448.27|446.37|448.28|446.38|447.93|446.03|11
1731946610000|2024-11-18 16:16:50|448.25|446.35|448.13|446.23|448.25|446.35|448.12|446.22|16
1731946620000|2024-11-18 16:17:00|448.12|446.22|448.08|446.18|448.12|446.22|448.08|446.18|7
1731946630000|2024-11-18 16:17:10|448.07|446.17|448.03|446.13|448.08|446.18|448.03|446.13|7
1731946640000|2024-11-18 16:17:20|447.98|446.08|447.04|445.14|447.98|446.08|446.94|445.04|30
1731946650000|2024-11-18 16:17:30|447.03|445.13|447.29|445.39|447.52|445.62|446.96|445.06|20
1731946660000|2024-11-18 16:17:40|447.53|445.63|447.97|446.07|447.97|446.07|447.53|445.63|27
1731946670000|2024-11-18 16:17:50|447.99|446.09|447.97|446.07|447.99|446.09|447.97|446.07|4
1731946680000|2024-11-18 16:18:00|448.02|446.12|448.05|446.15|448.09|446.19|447.97|446.07|17
1731946690000|2024-11-18 16:18:10|448.04|446.14|448.05|446.15|448.05|446.15|448.04|446.14|2
1731946700000|2024-11-18 16:18:20|448.06|446.16|448.03|446.13|448.15|446.25|448.03|446.13|11
1731946710000|2024-11-18 16:18:30|448.04|446.14|448.11|446.21|448.14|446.24|448.03|446.13|9
1731946720000|2024-11-18 16:18:40|448.1|446.2|448.05|446.15|448.1|446.2|448.04|446.14|6
1731946730000|2024-11-18 16:18:50|448.04|446.14|447.99|446.09|448.13|446.23|447.99|446.09|8
1731946740000|2024-11-18 16:19:00|448|446.1|448.22|446.32|448.23|446.33|448|446.1|10
1731946750000|2024-11-18 16:19:10|448.23|446.33|448.19|446.29|448.25|446.35|448.18|446.28|9
1731946760000|2024-11-18 16:19:20|448.22|446.32|448.18|446.28|448.22|446.32|448.17|446.27|5
1731946770000|2024-11-18 16:19:30|448.17|446.27|448.15|446.25|448.3|446.4|448.15|446.25|11
1731946780000|2024-11-18 16:19:40|448.19|446.29|448.15|446.25|448.19|446.29|448.14|446.24|7
1731946790000|2024-11-18 16:19:50|448.14|446.24|447.88|445.98|448.14|446.24|447.88|445.98|10
1731946800000|2024-11-18 16:20:00|447.89|445.99|448.13|446.23|448.13|446.23|447.89|445.99|15
1731946810000|2024-11-18 16:20:10|448.14|446.24|448.53|446.63|448.53|446.63|448.12|446.22|16
1731946820000|2024-11-18 16:20:20|448.54|446.64|447.94|446.04|448.56|446.66|447.93|446.03|29
1731946830000|2024-11-18 16:20:30|447.95|446.05|448.01|446.11|448.01|446.11|447.95|446.05|7
1731946840000|2024-11-18 16:20:40|448.03|446.13|448|446.1|448.03|446.13|447.99|446.09|5
1731946850000|2024-11-18 16:20:50|448.01|446.11|447.97|446.07|448.01|446.11|447.97|446.07|5
1731946860000|2024-11-18 16:21:00|448.16|446.26|448.04|446.14|448.16|446.26|447.96|446.06|18
1731946870000|2024-11-18 16:21:10|448.01|446.11|448.1|446.2|448.11|446.21|447.99|446.09|14
1731946880000|2024-11-18 16:21:20|448.11|446.21|447.95|446.05|448.12|446.22|447.93|446.03|6
1731946890000|2024-11-18 16:21:30|447.98|446.08|447.93|446.03|447.98|446.08|447.93|446.03|4
1731946900000|2024-11-18 16:21:40|447.92|446.02|447.83|445.93|447.93|446.03|447.83|445.93|13
1731946910000|2024-11-18 16:21:50|447.82|445.92|447.26|445.36|447.82|445.92|447.26|445.36|22
1731946920000|2024-11-18 16:22:00|447.24|445.34|446.78|444.88|447.31|445.41|446.78|444.88|21
1731946930000|2024-11-18 16:22:10|446.77|444.87|446.66|444.76|446.77|444.87|446.66|444.76|12
1731946940000|2024-11-18 16:22:20|446.65|444.75|446.62|444.72|446.65|444.75|446.62|444.72|6
1731946950000|2024-11-18 16:22:30|446.66|444.76|446.73|444.83|446.73|444.83|446.62|444.72|12
1731946960000|2024-11-18 16:22:40|446.74|444.84|446.68|444.78|446.77|444.87|446.68|444.78|7
1731946970000|2024-11-18 16:22:50|446.67|444.77|446.66|444.76|446.75|444.85|446.64|444.74|7
1731946980000|2024-11-18 16:23:00|446.65|444.75|446.5|444.6|446.65|444.75|446.35|444.45|11
1731946990000|2024-11-18 16:23:10|446.41|444.51|447.14|445.24|447.14|445.24|446.41|444.51|29
1731947000000|2024-11-18 16:23:20|447.15|445.25|447.49|445.59|447.5|445.6|447.15|445.25|18
1731947010000|2024-11-18 16:23:30|447.5|445.6|447.72|445.82|447.74|445.84|447.5|445.6|13
1731947020000|2024-11-18 16:23:40|447.73|445.83|447.84|445.94|447.84|445.94|447.73|445.83|11
1731947030000|2024-11-18 16:23:50|447.85|445.95|448.03|446.13|448.03|446.13|447.85|445.95|6
1731947040000|2024-11-18 16:24:00|448.04|446.14|448.29|446.39|448.3|446.4|448.04|446.14|13
1731947050000|2024-11-18 16:24:10|448.3|446.4|448.37|446.47|448.37|446.47|448.3|446.4|7
1731947060000|2024-11-18 16:24:20|448.38|446.48|448.61|446.71|448.61|446.71|448.38|446.48|9
1731947070000|2024-11-18 16:24:30|448.62|446.72|448.7|446.8|448.7|446.8|448.62|446.72|10
1731947080000|2024-11-18 16:24:40|448.71|446.81|449.13|447.23|449.13|447.23|448.71|446.81|14
1731947090000|2024-11-18 16:24:50|449.14|447.24|449.14|447.24|449.18|447.28|449.14|447.24|3
1731947100000|2024-11-18 16:25:00|449.13|447.23|449.12|447.22|449.19|447.29|449.11|447.21|11
1731947110000|2024-11-18 16:25:10|449.2|447.3|449.32|447.42|449.32|447.42|449.2|447.3|4
1731947120000|2024-11-18 16:25:20|449.36|447.46|449.44|447.54|449.46|447.56|449.36|447.46|13
1731947130000|2024-11-18 16:25:30|449.45|447.55|449.41|447.51|449.45|447.55|449.41|447.51|5
1731947140000|2024-11-18 16:25:40|449.66|447.76|449.67|447.77|449.83|447.93|449.66|447.76|15
1731947150000|2024-11-18 16:25:50|449.69|447.79|450|448.1|450.14|448.24|449.67|447.77|18
1731947160000|2024-11-18 16:26:00|449.99|448.09|450.03|448.13|450.09|448.19|449.91|448.01|11
1731947170000|2024-11-18 16:26:10|450.02|448.12|450.01|448.11|450.02|448.12|450|448.1|6
1731947180000|2024-11-18 16:26:20|450|448.1|449.99|448.09|450.01|448.11|449.99|448.09|8
1731947190000|2024-11-18 16:26:30|450.13|448.23|449.95|448.05|450.13|448.23|449.95|448.05|5
1731947200000|2024-11-18 16:26:40|449.94|448.04|449.91|448.01|449.94|448.04|449.91|448.01|4
1731947210000|2024-11-18 16:26:50|450.1|448.2|449.81|447.91|450.1|448.2|449.81|447.91|19
1731947220000|2024-11-18 16:27:00|449.82|447.92|449.79|447.89|449.82|447.92|449.79|447.89|4
1731947230000|2024-11-18 16:27:10|449.81|447.91|449.77|447.87|449.81|447.91|449.76|447.86|6
1731947240000|2024-11-18 16:27:20|449.78|447.88|449.71|447.81|449.78|447.88|449.69|447.79|5
1731947250000|2024-11-18 16:27:30|449.81|447.91|449.84|447.94|449.84|447.94|449.79|447.89|10
1731947260000|2024-11-18 16:27:40|449.85|447.95|449.79|447.89|449.87|447.97|449.79|447.89|6
1731947270000|2024-11-18 16:27:50|449.8|447.9|449.79|447.89|449.81|447.91|449.79|447.89|3
1731947280000|2024-11-18 16:28:00|449.75|447.85|449.64|447.74|449.75|447.85|449.62|447.72|10
1731947290000|2024-11-18 16:28:10|449.65|447.75|449.69|447.79|449.7|447.8|449.65|447.75|4
1731947300000|2024-11-18 16:28:20|449.7|447.8|450.01|448.11|450.01|448.11|449.7|447.8|9
1731947310000|2024-11-18 16:28:30|450.02|448.12|450.02|448.12|450.03|448.13|450.01|448.11|5
1731947320000|2024-11-18 16:28:40|450.19|448.29|450.22|448.32|450.22|448.32|450.19|448.29|4
1731947330000|2024-11-18 16:28:50|450.21|448.31|450.08|448.18|450.21|448.31|450.08|448.18|13
1731947340000|2024-11-18 16:29:00|450.07|448.17|450.01|448.11|450.07|448.17|450.01|448.11|4
1731947350000|2024-11-18 16:29:10|450|448.1|450.03|448.13|450.09|448.19|449.9|448|15
1731947360000|2024-11-18 16:29:20|450.02|448.12|449.95|448.05|450.03|448.13|449.9|448|14
1731947370000|2024-11-18 16:29:30|450.2|448.3|450.13|448.23|450.2|448.3|450.13|448.23|11
1731947380000|2024-11-18 16:29:40|450.11|448.21|450.5|448.6|450.5|448.6|450.11|448.21|15
1731947390000|2024-11-18 16:29:50|450.23|448.33|450.17|448.27|450.28|448.38|450.17|448.27|15
1731947400000|2024-11-18 16:30:00|450.16|448.26|450.13|448.23|450.16|448.26|450|448.1|14
1731947410000|2024-11-18 16:30:10|450.2|448.3|450.06|448.16|450.2|448.3|450.04|448.14|16
1731947420000|2024-11-18 16:30:20|450.05|448.15|450.21|448.31|450.27|448.37|450.05|448.15|16
1731947430000|2024-11-18 16:30:30|450.2|448.3|450.19|448.29|450.2|448.3|450.17|448.27|13
1731947440000|2024-11-18 16:30:40|450.2|448.3|449.83|447.93|450.2|448.3|449.82|447.92|17
1731947450000|2024-11-18 16:30:50|450.02|448.12|449.97|448.07|450.02|448.12|449.86|447.96|20
1731947460000|2024-11-18 16:31:00|449.98|448.08|449.9|448|450.09|448.19|449.88|447.98|20
1731947470000|2024-11-18 16:31:10|449.89|447.99|449.34|447.44|449.89|447.99|449.34|447.44|24
1731947480000|2024-11-18 16:31:20|449.33|447.43|449.39|447.49|449.49|447.59|449.28|447.38|9
1731947490000|2024-11-18 16:31:30|449.5|447.6|449.48|447.58|449.61|447.71|449.41|447.51|15
1731947500000|2024-11-18 16:31:40|449.47|447.57|449.22|447.32|449.47|447.57|449.22|447.32|17
1731947510000|2024-11-18 16:31:50|449.21|447.31|449.6|447.7|449.61|447.71|449.2|447.3|18
1731947520000|2024-11-18 16:32:00|449.59|447.69|449.47|447.57|449.59|447.69|449.46|447.56|14
1731947530000|2024-11-18 16:32:10|449.46|447.56|449.62|447.72|449.67|447.77|449.43|447.53|12
1731947540000|2024-11-18 16:32:20|449.61|447.71|449.54|447.64|449.61|447.71|449.54|447.64|8
1731947550000|2024-11-18 16:32:30|449.53|447.63|449.42|447.52|449.53|447.63|449.29|447.39|18
1731947560000|2024-11-18 16:32:40|449.41|447.51|449.55|447.65|449.64|447.74|449.41|447.51|17
1731947570000|2024-11-18 16:32:50|449.54|447.64|449.58|447.68|449.59|447.69|449.52|447.62|12
1731947580000|2024-11-18 16:33:00|449.56|447.66|449.68|447.78|449.71|447.81|449.44|447.54|16
1731947590000|2024-11-18 16:33:10|449.69|447.79|450.05|448.15|450.08|448.18|449.67|447.77|20
1731947600000|2024-11-18 16:33:20|450.03|448.13|449.84|447.94|450.03|448.13|449.84|447.94|20
1731947610000|2024-11-18 16:33:30|449.85|447.95|449.68|447.78|449.85|447.95|449.68|447.78|13
1731947620000|2024-11-18 16:33:40|449.67|447.77|449.72|447.82|449.75|447.85|449.66|447.76|15
1731947630000|2024-11-18 16:33:50|449.65|447.75|449.63|447.73|449.72|447.82|449.54|447.64|16
1731947640000|2024-11-18 16:34:00|449.62|447.72|449.82|447.92|449.88|447.98|449.62|447.72|13
1731947650000|2024-11-18 16:34:10|449.81|447.91|449.7|447.8|449.81|447.91|449.7|447.8|20
1731947660000|2024-11-18 16:34:20|449.71|447.81|449.69|447.79|449.83|447.93|449.69|447.79|17
1731947670000|2024-11-18 16:34:30|449.68|447.78|449.76|447.86|449.78|447.88|449.63|447.73|15
1731947680000|2024-11-18 16:34:40|449.75|447.85|449.7|447.8|449.82|447.92|449.7|447.8|17
1731947690000|2024-11-18 16:34:50|449.69|447.79|449.56|447.66|449.69|447.79|449.56|447.66|7
1731947700000|2024-11-18 16:35:00|449.57|447.67|449.53|447.63|449.73|447.83|449.53|447.63|13
1731947710000|2024-11-18 16:35:10|449.52|447.62|449.49|447.59|449.57|447.67|449.46|447.56|15
1731947720000|2024-11-18 16:35:20|449.57|447.67|449.44|447.54|449.57|447.67|449.43|447.53|14
1731947730000|2024-11-18 16:35:30|449.43|447.53|449.6|447.7|449.65|447.75|449.41|447.51|14
1731947740000|2024-11-18 16:35:40|449.59|447.69|449.3|447.4|449.59|447.69|449.3|447.4|21
1731947750000|2024-11-18 16:35:50|449.21|447.31|449.06|447.16|449.26|447.36|449.06|447.16|15
1731947760000|2024-11-18 16:36:00|449.05|447.15|448.89|446.99|449.09|447.19|448.85|446.95|19
1731947770000|2024-11-18 16:36:10|448.9|447|448.86|446.96|448.94|447.04|448.86|446.96|8
1731947780000|2024-11-18 16:36:20|448.85|446.95|448.78|446.88|448.85|446.95|448.61|446.71|18
1731947790000|2024-11-18 16:36:30|448.79|446.89|448.83|446.93|448.87|446.97|448.78|446.88|19
1731947800000|2024-11-18 16:36:40|448.82|446.92|449.07|447.17|449.2|447.3|448.82|446.92|18
1731947810000|2024-11-18 16:36:50|448.93|447.03|448.84|446.94|448.96|447.06|448.84|446.94|17
1731947820000|2024-11-18 16:37:00|448.83|446.93|448.87|446.97|449.09|447.19|448.83|446.93|16
1731947830000|2024-11-18 16:37:10|448.86|446.96|448.97|447.07|449.13|447.23|448.83|446.93|22
1731947840000|2024-11-18 16:37:20|448.98|447.08|449.21|447.31|449.27|447.37|448.92|447.02|21
1731947850000|2024-11-18 16:37:30|449.22|447.32|449.16|447.26|449.24|447.34|449.16|447.26|16
1731947860000|2024-11-18 16:37:40|449.15|447.25|449.02|447.12|449.15|447.25|449.02|447.12|14
1731947870000|2024-11-18 16:37:50|449.03|447.13|449.08|447.18|449.09|447.19|448.95|447.05|18
1731947880000|2024-11-18 16:38:00|449.07|447.17|449.08|447.18|449.13|447.23|449.06|447.16|15
1731947890000|2024-11-18 16:38:10|449.07|447.17|449.09|447.19|449.18|447.28|449.07|447.17|13
1731947900000|2024-11-18 16:38:20|449.08|447.18|448.94|447.04|449.09|447.19|448.93|447.03|12
1731947910000|2024-11-18 16:38:30|448.93|447.03|448.92|447.02|449.04|447.14|448.92|447.02|11
1731947920000|2024-11-18 16:38:40|448.91|447.01|448.8|446.9|448.91|447.01|448.74|446.84|15
1731947930000|2024-11-18 16:38:50|448.79|446.89|448.51|446.61|448.8|446.9|448.51|446.61|17
1731947940000|2024-11-18 16:39:00|448.5|446.6|448.28|446.38|448.5|446.6|448.26|446.36|16
1731947950000|2024-11-18 16:39:10|448.27|446.37|448.1|446.2|448.28|446.38|448.1|446.2|15
1731947960000|2024-11-18 16:39:20|448.11|446.21|447.89|445.99|448.11|446.21|447.89|445.99|13
1731947970000|2024-11-18 16:39:30|447.9|446|448.1|446.2|448.11|446.21|447.9|446|17
1731947980000|2024-11-18 16:39:40|448.09|446.19|448.04|446.14|448.09|446.19|448|446.1|15
1731947990000|2024-11-18 16:39:50|448.03|446.13|448.15|446.25|448.18|446.28|448.03|446.13|15
1731948000000|2024-11-18 16:40:00|448.16|446.26|448.12|446.22|448.16|446.26|447.99|446.09|16
1731948010000|2024-11-18 16:40:10|448.11|446.21|448.18|446.28|448.26|446.36|448.11|446.21|16
1731948020000|2024-11-18 16:40:20|448.17|446.27|447.75|445.85|448.17|446.27|447.75|445.85|20
1731948030000|2024-11-18 16:40:30|447.74|445.84|447.65|445.75|447.74|445.84|447.65|445.75|12
1731948040000|2024-11-18 16:40:40|447.75|445.85|447.77|445.87|447.77|445.87|447.73|445.83|10
1731948050000|2024-11-18 16:40:50|447.85|445.95|447.88|445.98|447.98|446.08|447.85|445.95|10
1731948060000|2024-11-18 16:41:00|447.89|445.99|447.66|445.76|447.9|446|447.65|445.75|23
1731948070000|2024-11-18 16:41:10|447.65|445.75|447.5|445.6|447.66|445.76|447.46|445.56|10
1731948080000|2024-11-18 16:41:20|447.49|445.59|447|445.1|447.49|445.59|446.98|445.08|16
1731948090000|2024-11-18 16:41:30|447.01|445.11|447.08|445.18|447.08|445.18|446.98|445.08|13
1731948100000|2024-11-18 16:41:40|447.09|445.19|446.94|445.04|447.09|445.19|446.94|445.04|17
1731948110000|2024-11-18 16:41:50|446.93|445.03|447.03|445.13|447.05|445.15|446.93|445.03|9
1731948120000|2024-11-18 16:42:00|447.02|445.12|447.08|445.18|447.2|445.3|447|445.1|13
1731948130000|2024-11-18 16:42:10|447.34|445.44|447.23|445.33|447.34|445.44|447.23|445.33|10
1731948140000|2024-11-18 16:42:20|447.22|445.32|447.2|445.3|447.22|445.32|447.19|445.29|7
1731948150000|2024-11-18 16:42:30|447.19|445.29|447.19|445.29|447.38|445.48|447.18|445.28|16
1731948160000|2024-11-18 16:42:40|447.18|445.28|446.91|445.01|447.18|445.28|446.91|445.01|12
1731948170000|2024-11-18 16:42:50|446.9|445|446.76|444.86|446.9|445|446.76|444.86|15
1731948180000|2024-11-18 16:43:00|446.75|444.85|446.54|444.64|446.75|444.85|446.54|444.64|18
1731948190000|2024-11-18 16:43:10|446.56|444.66|446.68|444.78|446.68|444.78|446.54|444.64|12
1731948200000|2024-11-18 16:43:20|446.67|444.77|446.72|444.82|446.8|444.9|446.64|444.74|16
1731948210000|2024-11-18 16:43:30|446.71|444.81|446.79|444.89|446.83|444.93|446.71|444.81|14
1731948220000|2024-11-18 16:43:40|446.78|444.88|446.71|444.81|446.78|444.88|446.67|444.77|13
1731948230000|2024-11-18 16:43:50|446.7|444.8|446.69|444.79|446.71|444.81|446.58|444.68|13
1731948240000|2024-11-18 16:44:00|446.68|444.78|446.47|444.57|446.68|444.78|446.46|444.56|15
1731948250000|2024-11-18 16:44:10|446.46|444.56|446.33|444.43|446.46|444.56|446.33|444.43|5
1731948260000|2024-11-18 16:44:20|446.32|444.42|446.41|444.51|446.43|444.53|446.32|444.42|11
1731948270000|2024-11-18 16:44:30|446.42|444.52|446.43|444.53|446.44|444.54|446.41|444.51|10
1731948280000|2024-11-18 16:44:40|446.44|444.54|446.42|444.52|446.5|444.6|446.41|444.51|9
1731948290000|2024-11-18 16:44:50|446.37|444.47|446.4|444.5|446.44|444.54|446.37|444.47|6
1731948300000|2024-11-18 16:45:00|446.32|444.42|446.1|444.2|446.35|444.45|446.1|444.2|16
1731948310000|2024-11-18 16:45:10|446.09|444.19|446.07|444.17|446.1|444.2|446.04|444.14|13
1731948320000|2024-11-18 16:45:20|446.08|444.18|446.24|444.34|446.25|444.35|446.08|444.18|4
1731948330000|2024-11-18 16:45:30|446.23|444.33|446.74|444.84|446.75|444.85|446.23|444.33|24
1731948340000|2024-11-18 16:45:40|446.77|444.87|446.77|444.87|446.78|444.88|446.76|444.86|5
1731948350000|2024-11-18 16:45:50|446.73|444.83|446.33|444.43|446.73|444.83|446.33|444.43|15
1731948360000|2024-11-18 16:46:00|446.32|444.42|446.02|444.12|446.32|444.42|446.02|444.12|16
1731948370000|2024-11-18 16:46:10|445.91|444.01|445.72|443.82|445.96|444.06|445.69|443.79|14
1731948380000|2024-11-18 16:46:20|445.73|443.83|445.47|443.57|445.73|443.83|445.47|443.57|10
1731948390000|2024-11-18 16:46:30|445.46|443.56|445.46|443.56|445.47|443.57|445.44|443.54|8
1731948400000|2024-11-18 16:46:40|445.47|443.57|445.33|443.43|445.48|443.58|445.31|443.41|18
1731948410000|2024-11-18 16:46:50|445.34|443.44|445.03|443.13|445.34|443.44|445.03|443.13|15
1731948420000|2024-11-18 16:47:00|445.01|443.11|444.58|442.68|445.01|443.11|444.57|442.67|19
1731948430000|2024-11-18 16:47:10|444.55|442.65|444.24|442.34|444.57|442.67|444.24|442.34|14
1731948440000|2024-11-18 16:47:20|444.16|442.26|444.52|442.62|444.52|442.62|444.16|442.26|20
1731948450000|2024-11-18 16:47:30|444.53|442.63|444.83|442.93|444.83|442.93|444.53|442.63|15
1731948460000|2024-11-18 16:47:40|444.72|442.82|444.64|442.74|444.72|442.82|444.63|442.73|11
1731948470000|2024-11-18 16:47:50|444.56|442.66|444.57|442.67|444.57|442.67|444.52|442.62|7
1731948480000|2024-11-18 16:48:00|444.58|442.68|444.31|442.41|444.6|442.7|444.31|442.41|13
1731948490000|2024-11-18 16:48:10|444.3|442.4|444.27|442.37|444.3|442.4|444.26|442.36|7
1731948500000|2024-11-18 16:48:20|444.29|442.39|444.22|442.32|444.31|442.41|444.22|442.32|9
1731948510000|2024-11-18 16:48:30|444.14|442.24|444.08|442.18|444.19|442.29|444.08|442.18|16
1731948520000|2024-11-18 16:48:40|444.07|442.17|443.89|441.99|444.07|442.17|443.87|441.97|14
1731948530000|2024-11-18 16:48:50|443.88|441.98|443.69|441.79|443.9|442|443.69|441.79|13
1731948540000|2024-11-18 16:49:00|443.65|441.75|443.39|441.49|443.68|441.78|443.39|441.49|14
1731948550000|2024-11-18 16:49:10|443.4|441.5|443.03|441.13|443.4|441.5|443.02|441.12|8
1731948560000|2024-11-18 16:49:20|443.02|441.12|443.11|441.21|443.11|441.21|443.02|441.12|9
1731948570000|2024-11-18 16:49:30|443.12|441.22|443.38|441.48|443.62|441.72|443.12|441.22|21
1731948580000|2024-11-18 16:49:40|443.37|441.47|443.42|441.52|443.42|441.52|443.35|441.45|12
1731948590000|2024-11-18 16:49:50|443.43|441.53|443.48|441.58|443.48|441.58|443.43|441.53|10
1731948600000|2024-11-18 16:50:00|443.49|441.59|443.43|441.53|443.49|441.59|443.27|441.37|17
1731948610000|2024-11-18 16:50:10|443.44|441.54|443.9|442|443.92|442.02|443.44|441.54|18
1731948620000|2024-11-18 16:50:20|443.91|442.01|443.77|441.87|443.91|442.01|443.77|441.87|8
1731948630000|2024-11-18 16:50:30|443.78|441.88|443.59|441.69|443.78|441.88|443.59|441.69|19
1731948640000|2024-11-18 16:50:40|443.6|441.7|443.99|442.09|443.99|442.09|443.6|441.7|19
1731948650000|2024-11-18 16:50:50|444|442.1|444.25|442.35|444.25|442.35|444|442.1|18
1731948660000|2024-11-18 16:51:00|444.26|442.36|444.45|442.55|444.45|442.55|444.24|442.34|16
1731948670000|2024-11-18 16:51:10|444.46|442.56|444.14|442.24|444.46|442.56|444.1|442.2|16
1731948680000|2024-11-18 16:51:20|444.13|442.23|444.12|442.22|444.13|442.23|444.1|442.2|4
1731948690000|2024-11-18 16:51:30|444.13|442.23|444.33|442.43|444.34|442.44|444.13|442.23|15
1731948700000|2024-11-18 16:51:40|443.97|442.07|444.4|442.5|444.41|442.51|443.97|442.07|16
1731948710000|2024-11-18 16:51:50|444.39|442.49|444.41|442.51|444.43|442.53|444.39|442.49|5
1731948720000|2024-11-18 16:52:00|444.45|442.55|444.51|442.61|444.54|442.64|444.41|442.51|15
1731948730000|2024-11-18 16:52:10|444.57|442.67|444.85|442.95|444.88|442.98|444.55|442.65|15
1731948740000|2024-11-18 16:52:20|444.86|442.96|444.97|443.07|444.97|443.07|444.85|442.95|13
1731948750000|2024-11-18 16:52:30|444.96|443.06|444.78|442.88|444.96|443.06|444.78|442.88|8
1731948760000|2024-11-18 16:52:40|444.77|442.87|444.84|442.94|444.84|442.94|444.77|442.87|16
1731948770000|2024-11-18 16:52:50|444.91|443.01|445.09|443.19|445.09|443.19|444.89|442.99|9
1731948780000|2024-11-18 16:53:00|445.08|443.18|445.3|443.4|445.3|443.4|445.08|443.18|13
1731948790000|2024-11-18 16:53:10|445.31|443.41|445.27|443.37|445.31|443.41|445.27|443.37|9
1731948800000|2024-11-18 16:53:20|445.12|443.22|445.19|443.29|445.19|443.29|445.12|443.22|7
1731948810000|2024-11-18 16:53:30|445.18|443.28|445.12|443.22|445.18|443.28|445.09|443.19|4
1731948820000|2024-11-18 16:53:40|445.13|443.23|445.31|443.41|445.31|443.41|445.13|443.23|10
1731948830000|2024-11-18 16:53:50|445.3|443.4|445.48|443.58|445.54|443.64|445.3|443.4|12
1731948840000|2024-11-18 16:54:00|445.57|443.67|445.75|443.85|445.75|443.85|445.57|443.67|12
1731948850000|2024-11-18 16:54:10|445.99|444.09|446.07|444.17|446.11|444.21|445.99|444.09|15
1731948860000|2024-11-18 16:54:20|446.06|444.16|445.84|443.94|446.06|444.16|445.83|443.93|13
1731948870000|2024-11-18 16:54:30|445.83|443.93|445.71|443.81|445.83|443.93|445.68|443.78|9
1731948880000|2024-11-18 16:54:40|445.7|443.8|445.49|443.59|445.7|443.8|445.49|443.59|11
1731948890000|2024-11-18 16:54:50|445.5|443.6|445.58|443.68|445.58|443.68|445.5|443.6|13
1731948900000|2024-11-18 16:55:00|445.55|443.65|445.37|443.47|445.58|443.68|445.37|443.47|12
1731948910000|2024-11-18 16:55:10|445.29|443.39|445.19|443.29|445.3|443.4|445.19|443.29|9
1731948920000|2024-11-18 16:55:20|445.18|443.28|445.31|443.41|445.32|443.42|445.18|443.28|14
1731948930000|2024-11-18 16:55:30|445.32|443.42|445.33|443.43|445.41|443.51|445.32|443.42|13
1731948940000|2024-11-18 16:55:40|445.32|443.42|445.37|443.47|445.37|443.47|445.3|443.4|9
1731948950000|2024-11-18 16:55:50|445.3|443.4|445.6|443.7|445.6|443.7|445.3|443.4|13
1731948960000|2024-11-18 16:56:00|445.61|443.71|445.73|443.83|445.92|444.02|445.6|443.7|21
1731948970000|2024-11-18 16:56:10|445.74|443.84|445.67|443.77|445.74|443.84|445.61|443.71|6
1731948980000|2024-11-18 16:56:20|445.6|443.7|445.63|443.73|445.63|443.73|445.59|443.69|7
1731948990000|2024-11-18 16:56:30|445.64|443.74|445.65|443.75|445.68|443.78|445.61|443.71|8
1731949000000|2024-11-18 16:56:40|445.71|443.81|445.72|443.82|445.72|443.82|445.71|443.81|6
1731949010000|2024-11-18 16:56:50|445.71|443.81|445.67|443.77|445.8|443.9|445.63|443.73|12
1731949020000|2024-11-18 16:57:00|445.68|443.78|445.88|443.98|445.91|444.01|445.68|443.78|13
1731949030000|2024-11-18 16:57:10|445.82|443.92|445.82|443.92|445.86|443.96|445.82|443.92|15
1731949040000|2024-11-18 16:57:20|445.83|443.93|445.85|443.95|445.85|443.95|445.82|443.92|7
1731949050000|2024-11-18 16:57:30|445.86|443.96|446.12|444.22|446.17|444.27|445.86|443.96|17
1731949060000|2024-11-18 16:57:40|446.2|444.3|446.38|444.48|446.4|444.5|446.15|444.25|15
1731949070000|2024-11-18 16:57:50|446.39|444.49|446.33|444.43|446.4|444.5|446.3|444.4|11
1731949080000|2024-11-18 16:58:00|446.34|444.44|446.35|444.45|446.38|444.48|446.34|444.44|5
1731949090000|2024-11-18 16:58:10|446.27|444.37|446.24|444.34|446.29|444.39|446.24|444.34|4
1731949100000|2024-11-18 16:58:20|446.23|444.33|446.26|444.36|446.26|444.36|446.2|444.3|7
1731949110000|2024-11-18 16:58:30|446.25|444.35|446.16|444.26|446.26|444.36|446.16|444.26|6
1731949120000|2024-11-18 16:58:40|446.2|444.3|446.28|444.38|446.28|444.38|446.19|444.29|6
1731949130000|2024-11-18 16:58:50|446.29|444.39|446.32|444.42|446.32|444.42|446.29|444.39|4
1731949140000|2024-11-18 16:59:00|446.33|444.43|446.29|444.39|446.33|444.43|446.24|444.34|9
1731949150000|2024-11-18 16:59:10|446.28|444.38|446.23|444.33|446.31|444.41|446.22|444.32|9
1731949160000|2024-11-18 16:59:20|446.24|444.34|446.27|444.37|446.27|444.37|446.24|444.34|7
1731949170000|2024-11-18 16:59:30|446.22|444.32|446.24|444.34|446.27|444.37|446.21|444.31|6
1731949180000|2024-11-18 16:59:40|446.25|444.35|446.33|444.43|446.34|444.44|446.25|444.35|4
1731949190000|2024-11-18 16:59:50|446.29|444.39|446.23|444.33|446.32|444.42|446.22|444.32|12
1731949200000|2024-11-18 17:00:00|446.16|444.26|446|444.1|446.16|444.26|445.99|444.09|10
1731949210000|2024-11-18 17:00:10|445.99|444.09|445.93|444.03|445.99|444.09|445.92|444.02|9
1731949220000|2024-11-18 17:00:20|445.91|444.01|445.59|443.69|445.92|444.02|445.59|443.69|14
1731949230000|2024-11-18 17:00:30|445.6|443.7|445.64|443.74|445.68|443.78|445.6|443.7|10
1731949240000|2024-11-18 17:00:40|445.59|443.69|445.79|443.89|445.81|443.91|445.59|443.69|14
1731949250000|2024-11-18 17:00:50|445.8|443.9|445.91|444.01|445.92|444.02|445.79|443.89|7
1731949260000|2024-11-18 17:01:00|445.92|444.02|445.71|443.81|446.07|444.17|445.71|443.81|12
1731949270000|2024-11-18 17:01:10|445.7|443.8|445.65|443.75|445.7|443.8|445.65|443.75|3
1731949280000|2024-11-18 17:01:20|445.48|443.58|445.29|443.39|445.52|443.62|445.27|443.37|10
1731949290000|2024-11-18 17:01:30|445.3|443.4|445.23|443.33|445.3|443.4|445.23|443.33|5
1731949300000|2024-11-18 17:01:40|445.22|443.32|445.23|443.33|445.24|443.34|445.22|443.32|7
1731949310000|2024-11-18 17:01:50|445.22|443.32|445.35|443.45|445.35|443.45|445.2|443.3|11
1731949320000|2024-11-18 17:02:00|445.36|443.46|445.88|443.98|445.88|443.98|445.36|443.46|14
1731949330000|2024-11-18 17:02:10|445.89|443.99|445.95|444.05|446.02|444.12|445.89|443.99|20
1731949340000|2024-11-18 17:02:20|445.96|444.06|445.87|443.97|445.96|444.06|445.87|443.97|7
1731949350000|2024-11-18 17:02:30|445.86|443.96|445.86|443.96|445.86|443.96|445.74|443.84|14
1731949360000|2024-11-18 17:02:40|445.87|443.97|445.87|443.97|445.87|443.97|445.78|443.88|14
1731949370000|2024-11-18 17:02:50|446.03|444.13|446.1|444.2|446.1|444.2|446.03|444.13|9
1731949380000|2024-11-18 17:03:00|446.11|444.21|445.99|444.09|446.11|444.21|445.97|444.07|10
1731949390000|2024-11-18 17:03:10|445.95|444.05|446.02|444.12|446.02|444.12|445.79|443.89|19
1731949400000|2024-11-18 17:03:20|446.01|444.11|446.03|444.13|446.03|444.13|446.01|444.11|3
1731949410000|2024-11-18 17:03:30|446.04|444.14|446.29|444.39|446.29|444.39|446.04|444.14|10
1731949420000|2024-11-18 17:03:40|446.3|444.4|446.6|444.7|446.65|444.75|446.3|444.4|16
1731949430000|2024-11-18 17:03:50|446.59|444.69|446.6|444.7|446.6|444.7|446.59|444.69|2
1731949440000|2024-11-18 17:04:00|446.5|444.6|446.71|444.81|446.71|444.81|446.5|444.6|19
1731949450000|2024-11-18 17:04:10|446.72|444.82|446.69|444.79|446.72|444.82|446.67|444.77|4
1731949460000|2024-11-18 17:04:20|446.7|444.8|446.67|444.77|446.84|444.94|446.67|444.77|11
1731949470000|2024-11-18 17:04:30|446.71|444.81|446.72|444.82|446.76|444.86|446.71|444.81|15
1731949480000|2024-11-18 17:04:40|446.67|444.77|446.46|444.56|446.67|444.77|446.46|444.56|13
1731949490000|2024-11-18 17:04:50|446.22|444.32|446.19|444.29|446.29|444.39|446.19|444.29|9
1731949500000|2024-11-18 17:05:00|446.18|444.28|446.26|444.36|446.26|444.36|446.18|444.28|14
1731949510000|2024-11-18 17:05:10|446.25|444.35|446.07|444.17|446.25|444.35|446.07|444.17|9
1731949520000|2024-11-18 17:05:20|446.04|444.14|446.02|444.12|446.07|444.17|445.97|444.07|8
1731949530000|2024-11-18 17:05:30|445.94|444.04|445.86|443.96|445.94|444.04|445.84|443.94|8
1731949540000|2024-11-18 17:05:40|445.85|443.95|445.8|443.9|445.88|443.98|445.8|443.9|7
1731949550000|2024-11-18 17:05:50|445.79|443.89|445.78|443.88|445.8|443.9|445.78|443.88|4
1731949560000|2024-11-18 17:06:00|445.74|443.84|445.62|443.72|445.75|443.85|445.6|443.7|9
1731949570000|2024-11-18 17:06:10|445.58|443.68|445.57|443.67|445.58|443.68|445.57|443.67|2
1731949580000|2024-11-18 17:06:20|445.56|443.66|445.25|443.35|445.56|443.66|445.25|443.35|11
1731949590000|2024-11-18 17:06:30|445.24|443.34|445.02|443.12|445.24|443.34|445.02|443.12|14
1731949600000|2024-11-18 17:06:40|444.99|443.09|444.77|442.87|445|443.1|444.72|442.82|18
1731949610000|2024-11-18 17:06:50|444.78|442.88|444.52|442.62|444.79|442.89|444.52|442.62|16
1731949620000|2024-11-18 17:07:00|444.51|442.61|444.57|442.67|444.57|442.67|444.5|442.6|11
1731949630000|2024-11-18 17:07:10|444.58|442.68|444.86|442.96|444.87|442.97|444.56|442.66|17
1731949640000|2024-11-18 17:07:20|444.85|442.95|444.74|442.84|444.85|442.95|444.74|442.84|7
1731949650000|2024-11-18 17:07:30|444.82|442.92|444.58|442.68|444.82|442.92|444.57|442.67|8
1731949660000|2024-11-18 17:07:40|444.59|442.69|444.37|442.47|444.67|442.77|444.37|442.47|11
1731949670000|2024-11-18 17:07:50|444.36|442.46|444.3|442.4|444.36|442.46|444.3|442.4|5
1731949680000|2024-11-18 17:08:00|444.29|442.39|444.31|442.41|444.31|442.41|444.28|442.38|5
1731949690000|2024-11-18 17:08:10|444.32|442.42|444.66|442.76|444.67|442.77|444.32|442.42|13
1731949700000|2024-11-18 17:08:20|444.65|442.75|444.96|443.06|444.97|443.07|444.65|442.75|12
1731949710000|2024-11-18 17:08:30|444.97|443.07|444.98|443.08|445.01|443.11|444.97|443.07|5
1731949720000|2024-11-18 17:08:40|444.99|443.09|445.1|443.2|445.1|443.2|444.98|443.08|10
1731949730000|2024-11-18 17:08:50|445.22|443.32|445.34|443.44|445.38|443.48|445.21|443.31|9
1731949740000|2024-11-18 17:09:00|445.18|443.28|445.21|443.31|445.23|443.33|445.17|443.27|12
1731949750000|2024-11-18 17:09:10|445.16|443.26|445.25|443.35|445.25|443.35|445.16|443.26|7
1731949760000|2024-11-18 17:09:20|445.26|443.36|445.31|443.41|445.31|443.41|445.26|443.36|6
1731949770000|2024-11-18 17:09:30|445.32|443.42|445.3|443.4|445.33|443.43|445.21|443.31|12
1731949780000|2024-11-18 17:09:40|445.25|443.35|445.33|443.43|445.33|443.43|445.25|443.35|5
1731949790000|2024-11-18 17:09:50|445.34|443.44|445.26|443.36|445.38|443.48|445.23|443.33|7
1731949800000|2024-11-18 17:10:00|445.25|443.35|445.34|443.44|445.35|443.45|445.25|443.35|8
1731949810000|2024-11-18 17:10:10|445.33|443.43|445.23|443.33|445.33|443.43|445.18|443.28|14
1731949820000|2024-11-18 17:10:20|445.24|443.34|445.17|443.27|445.32|443.42|445.11|443.21|20
1731949830000|2024-11-18 17:10:30|445.18|443.28|445.12|443.22|445.2|443.3|445.11|443.21|8
1731949840000|2024-11-18 17:10:40|445.11|443.21|445.32|443.42|445.33|443.43|445.1|443.2|11
1731949860000|2024-11-18 17:11:00|445.31|443.41|445.36|443.46|445.45|443.55|445.31|443.41|13
1731949870000|2024-11-18 17:11:10|445.35|443.45|445.35|443.45|445.36|443.46|445.34|443.44|6
1731949880000|2024-11-18 17:11:20|445.33|443.43|445.15|443.25|445.35|443.45|445.14|443.24|10
1731949890000|2024-11-18 17:11:30|445.14|443.24|445.18|443.28|445.18|443.28|445.1|443.2|7
1731949900000|2024-11-18 17:11:40|445.17|443.27|445.19|443.29|445.19|443.29|445.15|443.25|7
1731949910000|2024-11-18 17:11:50|445.18|443.28|445.28|443.38|445.35|443.45|445.09|443.19|15
1731949920000|2024-11-18 17:12:00|445.29|443.39|445.1|443.2|445.29|443.39|445.07|443.17|18
1731949930000|2024-11-18 17:12:10|445.12|443.22|445.13|443.23|445.16|443.26|445.1|443.2|11
1731949940000|2024-11-18 17:12:20|445.21|443.31|445.15|443.25|445.26|443.36|445.15|443.25|11
1731949950000|2024-11-18 17:12:30|445.14|443.24|445.13|443.23|445.14|443.24|445.13|443.23|2
1731949960000|2024-11-18 17:12:40|445.12|443.22|445.1|443.2|445.12|443.22|445.06|443.16|8
1731949970000|2024-11-18 17:12:50|445.09|443.19|445.06|443.16|445.09|443.19|445.02|443.12|6
1731949980000|2024-11-18 17:13:00|445.04|443.14|445.12|443.22|445.12|443.22|445.03|443.13|7
1731949990000|2024-11-18 17:13:10|445.11|443.21|445.2|443.3|445.2|443.3|444.96|443.06|17
1731950000000|2024-11-18 17:13:20|445.22|443.32|445.41|443.51|445.42|443.52|445.22|443.32|10
1731950010000|2024-11-18 17:13:30|445.4|443.5|445.41|443.51|445.41|443.51|445.4|443.5|2
1731950020000|2024-11-18 17:13:40|445.32|443.42|445.48|443.58|445.48|443.58|445.31|443.41|6
1731950030000|2024-11-18 17:13:50|445.47|443.57|445.42|443.52|445.47|443.57|445.41|443.51|10
1731950040000|2024-11-18 17:14:00|445.43|443.53|445.4|443.5|445.43|443.53|445.4|443.5|4
1731950050000|2024-11-18 17:14:10|445.41|443.51|445.92|444.02|445.92|444.02|445.41|443.51|13
1731950060000|2024-11-18 17:14:20|445.93|444.03|445.72|443.82|445.94|444.04|445.72|443.82|9
1731950070000|2024-11-18 17:14:30|445.71|443.81|445.54|443.64|445.71|443.81|445.53|443.63|12
1731950080000|2024-11-18 17:14:40|445.53|443.63|445.52|443.62|445.54|443.64|445.52|443.62|4
1731950090000|2024-11-18 17:14:50|445.53|443.63|445.64|443.74|445.64|443.74|445.53|443.63|9
1731950100000|2024-11-18 17:15:00|445.62|443.72|445.63|443.73|445.65|443.75|445.62|443.72|11
1731950110000|2024-11-18 17:15:10|445.64|443.74|445.66|443.76|445.68|443.78|445.63|443.73|10
1731950120000|2024-11-18 17:15:20|445.57|443.67|445.53|443.63|445.57|443.67|445.53|443.63|7
1731950130000|2024-11-18 17:15:30|445.54|443.64|445.57|443.67|445.6|443.7|445.52|443.62|12
1731950140000|2024-11-18 17:15:40|445.56|443.66|445.21|443.31|445.56|443.66|445.18|443.28|16
1731950150000|2024-11-18 17:15:50|445.2|443.3|445.13|443.23|445.2|443.3|445.1|443.2|7
1731950160000|2024-11-18 17:16:00|445.14|443.24|445.04|443.14|445.15|443.25|445.04|443.14|13
1731950170000|2024-11-18 17:16:10|444.99|443.09|444.92|443.02|445|443.1|444.92|443.02|6
1731950180000|2024-11-18 17:16:20|444.93|443.03|445.1|443.2|445.1|443.2|444.92|443.02|6
1731950190000|2024-11-18 17:16:30|445.11|443.21|445.14|443.24|445.17|443.27|445.11|443.21|9
1731950200000|2024-11-18 17:16:40|445.15|443.25|445.35|443.45|445.35|443.45|445.07|443.17|17
1731950210000|2024-11-18 17:16:50|445.36|443.46|445.09|443.19|445.37|443.47|445.09|443.19|15
1731950220000|2024-11-18 17:17:00|445.08|443.18|445.17|443.27|445.17|443.27|445.06|443.16|8
1731950230000|2024-11-18 17:17:10|445.25|443.35|445.27|443.37|445.27|443.37|445.25|443.35|3
1731950240000|2024-11-18 17:17:20|445.25|443.35|445.39|443.49|445.4|443.5|445.23|443.33|9
1731950250000|2024-11-18 17:17:30|445.38|443.48|445.25|443.35|445.38|443.48|445.24|443.34|13
1731950260000|2024-11-18 17:17:40|445.21|443.31|445.39|443.49|445.42|443.52|445.2|443.3|11
1731950270000|2024-11-18 17:17:50|445.4|443.5|445.4|443.5|445.4|443.5|445.4|443.5|1
1731950280000|2024-11-18 17:18:00|445.41|443.51|445.53|443.63|445.53|443.63|445.41|443.51|10
1731950290000|2024-11-18 17:18:10|445.59|443.69|445.78|443.88|445.79|443.89|445.59|443.69|5
1731950300000|2024-11-18 17:18:20|445.79|443.89|445.81|443.91|445.81|443.91|445.79|443.89|3
1731950310000|2024-11-18 17:18:30|445.82|443.92|445.83|443.93|445.83|443.93|445.82|443.92|2
1731950330000|2024-11-18 17:18:50|445.89|443.99|446.31|444.41|446.31|444.41|445.89|443.99|18
1731950340000|2024-11-18 17:19:00|446.29|444.39|446.47|444.57|446.49|444.59|446.29|444.39|9
1731950350000|2024-11-18 17:19:10|446.46|444.56|446.64|444.74|446.65|444.75|446.45|444.55|6
1731950360000|2024-11-18 17:19:20|446.65|444.75|446.65|444.75|446.66|444.76|446.64|444.74|5
1731950370000|2024-11-18 17:19:30|446.64|444.74|446.77|444.87|446.92|445.02|446.64|444.74|9
1731950380000|2024-11-18 17:19:40|446.78|444.88|446.74|444.84|446.79|444.89|446.74|444.84|4
1731950390000|2024-11-18 17:19:50|446.75|444.85|446.72|444.82|446.85|444.95|446.72|444.82|9
1731950400000|2024-11-18 17:20:00|446.71|444.81|447.16|445.26|447.16|445.26|446.7|444.8|20
1731950410000|2024-11-18 17:20:10|447.17|445.27|447.29|445.39|447.29|445.39|447.17|445.27|10
1731950420000|2024-11-18 17:20:20|447.24|445.34|447.16|445.26|447.27|445.37|447.16|445.26|11
1731950430000|2024-11-18 17:20:30|447.15|445.25|447.32|445.42|447.33|445.43|447.15|445.25|7
1731950440000|2024-11-18 17:20:40|447.33|445.43|447.34|445.44|447.35|445.45|447.33|445.43|6
1731950450000|2024-11-18 17:20:50|447.35|445.45|447.5|445.6|447.5|445.6|447.35|445.45|9
1731950460000|2024-11-18 17:21:00|447.51|445.61|447.93|446.03|447.96|446.06|447.5|445.6|19
1731950470000|2024-11-18 17:21:10|447.9|446|448.02|446.12|448.03|446.13|447.9|446|14
1731950480000|2024-11-18 17:21:20|447.98|446.08|447.94|446.04|448.06|446.16|447.94|446.04|12
1731950490000|2024-11-18 17:21:30|447.93|446.03|447.92|446.02|447.93|446.03|447.91|446.01|4
1731950500000|2024-11-18 17:21:40|447.91|446.01|447.87|445.97|448.01|446.11|447.76|445.86|14
1731950510000|2024-11-18 17:21:50|447.88|445.98|448|446.1|448|446.1|447.88|445.98|14
1731950520000|2024-11-18 17:22:00|448.01|446.11|448.15|446.25|448.15|446.25|447.97|446.07|7
1731950530000|2024-11-18 17:22:10|448.16|446.26|448.64|446.74|448.64|446.74|448.16|446.26|9
1731950540000|2024-11-18 17:22:20|448.65|446.75|448.75|446.85|448.75|446.85|448.64|446.74|11
1731950550000|2024-11-18 17:22:30|448.76|446.86|448.91|447.01|448.91|447.01|448.76|446.86|13
1731950560000|2024-11-18 17:22:40|448.92|447.02|448.96|447.06|448.96|447.06|448.92|447.02|8
1731950570000|2024-11-18 17:22:50|448.95|447.05|449.06|447.16|449.11|447.21|448.92|447.02|11
1731950580000|2024-11-18 17:23:00|448.97|447.07|448.91|447.01|448.97|447.07|448.91|447.01|4
1731950590000|2024-11-18 17:23:10|448.9|447|448.75|446.85|448.9|447|448.73|446.83|7
1731950600000|2024-11-18 17:23:20|448.74|446.84|448.71|446.81|448.74|446.84|448.71|446.81|5
1731950610000|2024-11-18 17:23:30|448.72|446.82|448.55|446.65|448.74|446.84|448.54|446.64|13
1731950620000|2024-11-18 17:23:40|448.52|446.62|448.51|446.61|448.54|446.64|448.5|446.6|6
1731950630000|2024-11-18 17:23:50|448.52|446.62|448.52|446.62|448.52|446.62|448.52|446.62|1
1731950640000|2024-11-18 17:24:00|448.48|446.58|448.5|446.6|448.54|446.64|448.42|446.52|14
1731950650000|2024-11-18 17:24:10|448.48|446.58|448.17|446.27|448.51|446.61|448.17|446.27|16
1731950660000|2024-11-18 17:24:20|448.08|446.18|448.05|446.15|448.08|446.18|448.05|446.15|4
1731950670000|2024-11-18 17:24:30|448.06|446.16|448.06|446.16|448.06|446.16|448.06|446.16|1
1731950680000|2024-11-18 17:24:40|448.01|446.11|447.84|445.94|448.01|446.11|447.84|445.94|10
1731950690000|2024-11-18 17:24:50|447.83|445.93|447.83|445.93|447.85|445.95|447.82|445.92|7
1731950700000|2024-11-18 17:25:00|447.82|445.92|447.63|445.73|447.82|445.92|447.62|445.72|5
1731950710000|2024-11-18 17:25:10|447.62|445.72|447.41|445.51|447.62|445.72|447.36|445.46|15
1731950720000|2024-11-18 17:25:20|447.36|445.46|447.4|445.5|447.41|445.51|447.36|445.46|6
1731950730000|2024-11-18 17:25:30|447.41|445.51|447.45|445.55|447.45|445.55|447.41|445.51|5
1731950740000|2024-11-18 17:25:40|447.57|445.67|447.53|445.63|447.57|445.67|447.53|445.63|7
1731950750000|2024-11-18 17:25:50|447.52|445.62|447.73|445.83|447.75|445.85|447.52|445.62|13
1731950760000|2024-11-18 17:26:00|447.74|445.84|447.89|445.99|447.9|446|447.74|445.84|10
1731950770000|2024-11-18 17:26:10|447.9|446|448.2|446.3|448.2|446.3|447.9|446|14
1731950780000|2024-11-18 17:26:20|448.21|446.31|448.34|446.44|448.37|446.47|448.21|446.31|17
1731950790000|2024-11-18 17:26:30|448.32|446.42|448.32|446.42|448.34|446.44|448.32|446.42|5
1731950800000|2024-11-18 17:26:40|448.31|446.41|448.37|446.47|448.37|446.47|448.3|446.4|4
1731950810000|2024-11-18 17:26:50|448.33|446.43|448.29|446.39|448.33|446.43|448.19|446.29|9
1731950820000|2024-11-18 17:27:00|448.28|446.38|448.3|446.4|448.3|446.4|448.28|446.38|3
1731950830000|2024-11-18 17:27:10|448.31|446.41|448.36|446.46|448.37|446.47|448.31|446.41|3
1731950840000|2024-11-18 17:27:20|448.35|446.45|448.17|446.27|448.35|446.45|448.17|446.27|4
1731950850000|2024-11-18 17:27:30|448.18|446.28|448.24|446.34|448.24|446.34|448.18|446.28|6
1731950860000|2024-11-18 17:27:40|448.25|446.35|448.27|446.37|448.27|446.37|448.25|446.35|3
1731950870000|2024-11-18 17:27:50|448.17|446.27|448.31|446.41|448.33|446.43|448.16|446.26|6
1731950880000|2024-11-18 17:28:00|448.3|446.4|448.31|446.41|448.31|446.41|448.28|446.38|8
1731950890000|2024-11-18 17:28:10|448.32|446.42|448.54|446.64|448.56|446.66|448.3|446.4|11
1731950900000|2024-11-18 17:28:20|448.53|446.63|448.51|446.61|448.53|446.63|448.5|446.6|4
1731950910000|2024-11-18 17:28:30|448.5|446.6|448.33|446.43|448.5|446.6|448.31|446.41|9
1731950920000|2024-11-18 17:28:40|448.32|446.42|448.31|446.41|448.33|446.43|448.3|446.4|6
1731950930000|2024-11-18 17:28:50|448.32|446.42|448.15|446.25|448.32|446.42|448.14|446.24|10
1731950940000|2024-11-18 17:29:00|448.14|446.24|448.14|446.24|448.14|446.24|448.14|446.24|1
1731950950000|2024-11-18 17:29:10|448.13|446.23|448.13|446.23|448.13|446.23|448.13|446.23|1
1731950960000|2024-11-18 17:29:20|448.15|446.25|448.2|446.3|448.2|446.3|448.15|446.25|6
1731950970000|2024-11-18 17:29:30|448.19|446.29|448.1|446.2|448.21|446.31|448.1|446.2|7
1731950980000|2024-11-18 17:29:40|448.09|446.19|447.94|446.04|448.18|446.28|447.94|446.04|7
1731950990000|2024-11-18 17:29:50|447.95|446.05|447.91|446.01|447.95|446.05|447.91|446.01|5
1731951000000|2024-11-18 17:30:00|447.9|446|447.89|445.99|447.92|446.02|447.89|445.99|4
1731951010000|2024-11-18 17:30:10|447.88|445.98|447.84|445.94|447.88|445.98|447.78|445.88|7
1731951020000|2024-11-18 17:30:20|447.79|445.89|447.72|445.82|447.79|445.89|447.71|445.81|9
1731951030000|2024-11-18 17:30:30|447.71|445.81|447.6|445.7|447.75|445.85|447.6|445.7|10
1731951040000|2024-11-18 17:30:40|447.59|445.69|447.53|445.63|447.59|445.69|447.51|445.61|6
1731951050000|2024-11-18 17:30:50|447.47|445.57|447.48|445.58|447.49|445.59|447.45|445.55|5
1731951060000|2024-11-18 17:31:00|447.47|445.57|447.59|445.69|447.64|445.74|447.47|445.57|13
1731951070000|2024-11-18 17:31:10|447.67|445.77|447.69|445.79|447.69|445.79|447.67|445.77|3
1731951080000|2024-11-18 17:31:20|447.68|445.78|447.4|445.5|447.68|445.78|447.31|445.41|11
1731951090000|2024-11-18 17:31:30|447.3|445.4|447.31|445.41|447.31|445.41|447.29|445.39|6
1731951100000|2024-11-18 17:31:40|447.3|445.4|447.24|445.34|447.32|445.42|447.24|445.34|5
1731951110000|2024-11-18 17:31:50|447.23|445.33|447.2|445.3|447.23|445.33|447.19|445.29|6
1731951120000|2024-11-18 17:32:00|447.22|445.32|447.29|445.39|447.29|445.39|447.22|445.32|4
1731951130000|2024-11-18 17:32:10|447.32|445.42|448.07|446.17|448.07|446.17|447.32|445.42|21
1731951140000|2024-11-18 17:32:20|448.05|446.15|448.07|446.17|448.1|446.2|448.03|446.13|13
1731951150000|2024-11-18 17:32:30|448.06|446.16|448.03|446.13|448.06|446.16|448.01|446.11|8
1731951160000|2024-11-18 17:32:40|448.04|446.14|448.13|446.23|448.13|446.23|448.02|446.12|6
1731951170000|2024-11-18 17:32:50|448.12|446.22|448.11|446.21|448.13|446.23|448.09|446.19|6
1731951180000|2024-11-18 17:33:00|448.1|446.2|448.03|446.13|448.1|446.2|448.02|446.12|5
1731951190000|2024-11-18 17:33:10|448.02|446.12|447.86|445.96|448.02|446.12|447.84|445.94|12
1731951200000|2024-11-18 17:33:20|447.85|445.95|447.85|445.95|447.86|445.96|447.82|445.92|4
1731951210000|2024-11-18 17:33:30|447.86|445.96|447.99|446.09|447.99|446.09|447.85|445.95|9
1731951220000|2024-11-18 17:33:40|448|446.1|447.81|445.91|448|446.1|447.81|445.91|5
1731951230000|2024-11-18 17:33:50|447.8|445.9|447.56|445.66|447.82|445.92|447.56|445.66|9
1731951240000|2024-11-18 17:34:00|447.57|445.67|447.8|445.9|447.81|445.91|447.57|445.67|18
1731951250000|2024-11-18 17:34:10|447.79|445.89|447.83|445.93|447.83|445.93|447.77|445.87|10
1731951260000|2024-11-18 17:34:20|447.98|446.08|448.2|446.3|448.21|446.31|447.98|446.08|12
1731951270000|2024-11-18 17:34:30|448.36|446.46|448.67|446.77|448.67|446.77|448.36|446.46|15
1731951280000|2024-11-18 17:34:40|448.68|446.78|448.44|446.54|448.68|446.78|448.44|446.54|9
1731951290000|2024-11-18 17:34:50|448.45|446.55|448.45|446.55|448.45|446.55|448.45|446.55|1
1731951300000|2024-11-18 17:35:00|448.55|446.65|448.66|446.76|448.69|446.79|448.52|446.62|12
1731951310000|2024-11-18 17:35:10|448.63|446.73|448.53|446.63|448.66|446.76|448.52|446.62|12
1731951320000|2024-11-18 17:35:20|448.48|446.58|448.17|446.27|448.48|446.58|448.17|446.27|17
1731951330000|2024-11-18 17:35:30|448.16|446.26|447.68|445.78|448.16|446.26|447.67|445.77|19
1731951340000|2024-11-18 17:35:40|447.67|445.77|447.62|445.72|447.67|445.77|447.62|445.72|9
1731951350000|2024-11-18 17:35:50|447.6|445.7|447.5|445.6|447.6|445.7|447.5|445.6|8
1731951360000|2024-11-18 17:36:00|447.49|445.59|447.48|445.58|447.49|445.59|447.46|445.56|7
1731951370000|2024-11-18 17:36:10|447.49|445.59|447.49|445.59|447.49|445.59|447.49|445.59|1
1731951380000|2024-11-18 17:36:20|447.48|445.58|447.58|445.68|447.63|445.73|447.47|445.57|7
1731951390000|2024-11-18 17:36:30|447.57|445.67|447.13|445.23|447.57|445.67|447.12|445.22|9
1731951400000|2024-11-18 17:36:40|447.12|445.22|446.8|444.9|447.12|445.22|446.79|444.89|14
1731951410000|2024-11-18 17:36:50|446.78|444.88|446.7|444.8|446.78|444.88|446.7|444.8|5
1731951420000|2024-11-18 17:37:00|446.69|444.79|446.68|444.78|446.69|444.79|446.68|444.78|2
1731951430000|2024-11-18 17:37:10|446.55|444.65|446.53|444.63|446.55|444.65|446.53|444.63|4
1731951440000|2024-11-18 17:37:20|446.54|444.64|446.47|444.57|446.65|444.75|446.47|444.57|19
1731951450000|2024-11-18 17:37:30|446.48|444.58|446.54|444.64|446.54|444.64|446.47|444.57|7
1731951470000|2024-11-18 17:37:50|446.53|444.63|446.43|444.53|446.53|444.63|446.43|444.53|8
1731951480000|2024-11-18 17:38:00|446.44|444.54|446.65|444.75|446.65|444.75|446.44|444.54|7
1731951490000|2024-11-18 17:38:10|446.66|444.76|446.74|444.84|446.74|444.84|446.66|444.76|3
1731951500000|2024-11-18 17:38:20|446.75|444.85|446.89|444.99|446.95|445.05|446.75|444.85|9
1731951510000|2024-11-18 17:38:30|446.9|445|446.9|445|446.9|445|446.9|445|1
1731951520000|2024-11-18 17:38:40|446.91|445.01|447.12|445.22|447.14|445.24|446.91|445.01|11
1731951530000|2024-11-18 17:38:50|447.25|445.35|447.26|445.36|447.28|445.38|447.22|445.32|8
1731951540000|2024-11-18 17:39:00|447.21|445.31|446.92|445.02|447.22|445.32|446.92|445.02|15
1731951550000|2024-11-18 17:39:10|446.91|445.01|446.88|444.98|446.92|445.02|446.88|444.98|9
1731951560000|2024-11-18 17:39:20|446.87|444.97|446.78|444.88|446.89|444.99|446.78|444.88|13
1731951570000|2024-11-18 17:39:30|446.77|444.87|446.72|444.82|446.77|444.87|446.72|444.82|9
1731951580000|2024-11-18 17:39:40|446.62|444.72|446.61|444.71|446.63|444.73|446.61|444.71|6
1731951590000|2024-11-18 17:39:50|446.51|444.61|446.56|444.66|446.56|444.66|446.51|444.61|6
1731951600000|2024-11-18 17:40:00|446.57|444.67|446.51|444.61|446.65|444.75|446.5|444.6|10
1731951610000|2024-11-18 17:40:10|446.5|444.6|446.23|444.33|446.51|444.61|446.2|444.3|14
1731951620000|2024-11-18 17:40:20|446.22|444.32|446.16|444.26|446.22|444.32|446.15|444.25|6
1731951630000|2024-11-18 17:40:30|446.12|444.22|446.18|444.28|446.22|444.32|446.12|444.22|9
1731951640000|2024-11-18 17:40:40|446.19|444.29|446.33|444.43|446.33|444.43|446.19|444.29|7
1731951650000|2024-11-18 17:40:50|446.3|444.4|446.3|444.4|446.31|444.41|446.3|444.4|5
1731951660000|2024-11-18 17:41:00|446.31|444.41|446.46|444.56|446.47|444.57|446.31|444.41|10
1731951670000|2024-11-18 17:41:10|446.33|444.43|446.3|444.4|446.33|444.43|446.3|444.4|4
1731951680000|2024-11-18 17:41:20|446.14|444.24|445.97|444.07|446.14|444.24|445.93|444.03|10
1731951690000|2024-11-18 17:41:30|445.98|444.08|445.95|444.05|445.98|444.08|445.95|444.05|13
1731951700000|2024-11-18 17:41:40|445.94|444.04|445.74|443.84|445.94|444.04|445.71|443.81|11
1731951710000|2024-11-18 17:41:50|445.65|443.75|445.68|443.78|445.68|443.78|445.65|443.75|6
1731951720000|2024-11-18 17:42:00|445.67|443.77|446.1|444.2|446.1|444.2|445.67|443.77|12
1731951730000|2024-11-18 17:42:10|446.11|444.21|446.09|444.19|446.11|444.21|446.09|444.19|3
1731951740000|2024-11-18 17:42:20|446.08|444.18|445.9|444|446.08|444.18|445.88|443.98|6
1731951750000|2024-11-18 17:42:30|445.92|444.02|445.91|444.01|445.92|444.02|445.9|444|6
1731951760000|2024-11-18 17:42:40|445.9|444|445.92|444.02|445.92|444.02|445.9|444|8
1731951770000|2024-11-18 17:42:50|445.91|444.01|445.75|443.85|445.92|444.02|445.75|443.85|9
1731951780000|2024-11-18 17:43:00|445.74|443.84|445.64|443.74|445.74|443.84|445.64|443.74|6
1731951790000|2024-11-18 17:43:10|445.63|443.73|445.62|443.72|445.64|443.74|445.61|443.71|6
1731951800000|2024-11-18 17:43:20|445.59|443.69|445.69|443.79|445.69|443.79|445.59|443.69|2
1731951810000|2024-11-18 17:43:30|445.68|443.78|445.56|443.66|445.69|443.79|445.56|443.66|7
1731951820000|2024-11-18 17:43:40|445.55|443.65|445.54|443.64|445.55|443.65|445.54|443.64|2
1731951830000|2024-11-18 17:43:50|445.49|443.59|445.37|443.47|445.49|443.59|445.36|443.46|9
1731951840000|2024-11-18 17:44:00|445.39|443.49|445.22|443.32|445.39|443.49|445.22|443.32|7
1731951850000|2024-11-18 17:44:10|445.21|443.31|445.06|443.16|445.21|443.31|444.9|443|11
1731951870000|2024-11-18 17:44:30|445.05|443.15|444.89|442.99|445.05|443.15|444.89|442.99|8
1731951880000|2024-11-18 17:44:40|444.88|442.98|444.87|442.97|444.89|442.99|444.87|442.97|6
1731951890000|2024-11-18 17:44:50|444.86|442.96|444.81|442.91|444.86|442.96|444.78|442.88|5
1731951900000|2024-11-18 17:45:00|444.84|442.94|444.56|442.66|444.84|442.94|444.52|442.62|12
1731951910000|2024-11-18 17:45:10|444.57|442.67|444.27|442.37|444.66|442.76|444.27|442.37|21
1731951920000|2024-11-18 17:45:20|444.26|442.36|444.27|442.37|444.27|442.37|444.26|442.36|4
1731951930000|2024-11-18 17:45:30|444.22|442.32|444.18|442.28|444.29|442.39|444.18|442.28|11
1731951940000|2024-11-18 17:45:40|444.17|442.27|444.1|442.2|444.17|442.27|444.1|442.2|4
1731951950000|2024-11-18 17:45:50|444.09|442.19|443.99|442.09|444.11|442.21|443.99|442.09|8
1731951960000|2024-11-18 17:46:00|444|442.1|444.16|442.26|444.18|442.28|443.99|442.09|9
1731951970000|2024-11-18 17:46:10|444.18|442.28|444.26|442.36|444.28|442.38|444.16|442.26|15
1731951980000|2024-11-18 17:46:20|444.24|442.34|444.37|442.47|444.39|442.49|444.24|442.34|8
1731951990000|2024-11-18 17:46:30|444.36|442.46|444.26|442.36|444.36|442.46|444.26|442.36|8
1731952000000|2024-11-18 17:46:40|444.25|442.35|444.09|442.19|444.25|442.35|444.09|442.19|3
1731952010000|2024-11-18 17:46:50|444.11|442.21|444.1|442.2|444.13|442.23|444.09|442.19|16
1731952020000|2024-11-18 17:47:00|444.09|442.19|444.27|442.37|444.28|442.38|444.09|442.19|10
1731952030000|2024-11-18 17:47:10|444.28|442.38|444.27|442.37|444.28|442.38|444.27|442.37|2
1731952040000|2024-11-18 17:47:20|444.28|442.38|444.26|442.36|444.28|442.38|444.26|442.36|3
1731952050000|2024-11-18 17:47:30|444.3|442.4|444.19|442.29|444.39|442.49|444.19|442.29|10
1731952060000|2024-11-18 17:47:40|444.12|442.22|444.01|442.11|444.17|442.27|444.01|442.11|7
1731952070000|2024-11-18 17:47:50|444|442.1|443.79|441.89|444|442.1|443.79|441.89|7
1731952080000|2024-11-18 17:48:00|443.78|441.88|443.88|441.98|444|442.1|443.78|441.88|12
1731952090000|2024-11-18 17:48:10|443.76|441.86|443.76|441.86|443.79|441.89|443.75|441.85|9
1731952100000|2024-11-18 17:48:20|443.75|441.85|443.59|441.69|443.75|441.85|443.59|441.69|7
1731952110000|2024-11-18 17:48:30|443.58|441.68|443.57|441.67|443.59|441.69|443.57|441.67|7
1731952120000|2024-11-18 17:48:40|443.58|441.68|443.42|441.52|443.58|441.68|443.4|441.5|9
1731952130000|2024-11-18 17:48:50|443.41|441.51|443.57|441.67|443.57|441.67|443.4|441.5|14
1731952140000|2024-11-18 17:49:00|443.58|441.68|443.85|441.95|443.86|441.96|443.58|441.68|15
1731952150000|2024-11-18 17:49:10|443.84|441.94|443.88|441.98|443.89|441.99|443.83|441.93|12
1731952160000|2024-11-18 17:49:20|443.95|442.05|444.09|442.19|444.09|442.19|443.92|442.02|11
1731952170000|2024-11-18 17:49:30|444.1|442.2|444.3|442.4|444.31|442.41|443.98|442.08|12
1731952180000|2024-11-18 17:49:40|444.31|442.41|444.29|442.39|444.31|442.41|444.28|442.38|7
1731952190000|2024-11-18 17:49:50|444.28|442.38|444.04|442.14|444.28|442.38|444.04|442.14|5
1731952200000|2024-11-18 17:50:00|444.05|442.15|444.11|442.21|444.14|442.24|444.04|442.14|9
1731952210000|2024-11-18 17:50:10|444.13|442.23|443.75|441.85|444.13|442.23|443.75|441.85|9
1731952220000|2024-11-18 17:50:20|443.74|441.84|444.37|442.47|444.41|442.51|443.74|441.84|16
1731952230000|2024-11-18 17:50:30|444.4|442.5|444.32|442.42|444.41|442.51|444.32|442.42|7
1731952240000|2024-11-18 17:50:40|444.31|442.41|444.11|442.21|444.31|442.41|444.11|442.21|17
1731952250000|2024-11-18 17:50:50|444.15|442.25|444.13|442.23|444.15|442.25|444.11|442.21|4
1731952260000|2024-11-18 17:51:00|444.12|442.22|443.88|441.98|444.15|442.25|443.87|441.97|13
1731952270000|2024-11-18 17:51:10|443.89|441.99|443.96|442.06|443.96|442.06|443.87|441.97|7
1731952280000|2024-11-18 17:51:20|443.97|442.07|443.98|442.08|443.98|442.08|443.97|442.07|2
1731952290000|2024-11-18 17:51:30|443.88|441.98|444.15|442.25|444.17|442.27|443.86|441.96|18
1731952300000|2024-11-18 17:51:40|444.16|442.26|444.16|442.26|444.16|442.26|444.15|442.25|3
1731952310000|2024-11-18 17:51:50|444.21|442.31|444.16|442.26|444.21|442.31|444.16|442.26|2
1731952320000|2024-11-18 17:52:00|444.17|442.27|444.13|442.23|444.17|442.27|444.13|442.23|2
1731952330000|2024-11-18 17:52:10|444.07|442.17|444.11|442.21|444.11|442.21|444.07|442.17|7
1731952340000|2024-11-18 17:52:20|444.12|442.22|444.24|442.34|444.25|442.35|444.12|442.22|6
1731952350000|2024-11-18 17:52:30|444.23|442.33|444.38|442.48|444.38|442.48|444.21|442.31|6
1731952360000|2024-11-18 17:52:40|444.37|442.47|444.58|442.68|444.59|442.69|444.37|442.47|9
1731952370000|2024-11-18 17:52:50|444.59|442.69|444.59|442.69|444.59|442.69|444.59|442.69|1
1731952380000|2024-11-18 17:53:00|444.64|442.74|444.79|442.89|444.81|442.91|444.64|442.74|11
1731952390000|2024-11-18 17:53:10|444.77|442.87|444.83|442.93|444.83|442.93|444.77|442.87|4
1731952400000|2024-11-18 17:53:20|444.84|442.94|444.84|442.94|444.84|442.94|444.83|442.93|3
1731952410000|2024-11-18 17:53:30|444.85|442.95|444.92|443.02|444.92|443.02|444.85|442.95|5
1731952420000|2024-11-18 17:53:40|444.93|443.03|445.09|443.19|445.11|443.21|444.93|443.03|4
1731952430000|2024-11-18 17:53:50|445.02|443.12|445.05|443.15|445.05|443.15|445.01|443.11|3
1731952440000|2024-11-18 17:54:00|445.06|443.16|444.99|443.09|445.06|443.16|444.99|443.09|2
1731952450000|2024-11-18 17:54:10|444.98|443.08|444.94|443.04|444.98|443.08|444.94|443.04|3
1731952460000|2024-11-18 17:54:20|444.95|443.05|445.01|443.11|445.01|443.11|444.95|443.05|5
1731952470000|2024-11-18 17:54:30|444.97|443.07|444.94|443.04|444.99|443.09|444.94|443.04|7
1731952480000|2024-11-18 17:54:40|444.95|443.05|445.11|443.21|445.11|443.21|444.95|443.05|5
1731952500000|2024-11-18 17:55:00|445.02|443.12|445.01|443.11|445.05|443.15|445|443.1|6
1731952510000|2024-11-18 17:55:10|445.02|443.12|445.1|443.2|445.1|443.2|445|443.1|10
1731952520000|2024-11-18 17:55:20|445.15|443.25|445.18|443.28|445.18|443.28|445.13|443.23|8
1731952530000|2024-11-18 17:55:30|445.23|443.33|445.58|443.68|445.58|443.68|445.23|443.33|17
1731952540000|2024-11-18 17:55:40|445.61|443.71|445.77|443.87|445.77|443.87|445.58|443.68|11
1731952550000|2024-11-18 17:55:50|445.76|443.86|445.77|443.87|445.77|443.87|445.76|443.86|2
1731952560000|2024-11-18 17:56:00|445.8|443.9|446.01|444.11|446.01|444.11|445.8|443.9|9
1731952570000|2024-11-18 17:56:10|446.02|444.12|446.15|444.25|446.15|444.25|446.02|444.12|6
1731952580000|2024-11-18 17:56:20|446.16|444.26|446.34|444.44|446.34|444.44|446.16|444.26|8
1731952590000|2024-11-18 17:56:30|446.31|444.41|446.28|444.38|446.37|444.47|446.27|444.37|11
1731952600000|2024-11-18 17:56:40|446.29|444.39|446.19|444.29|446.33|444.43|446.16|444.26|13
1731952610000|2024-11-18 17:56:50|446.2|444.3|446.21|444.31|446.21|444.31|446.2|444.3|4
1731952620000|2024-11-18 17:57:00|446.35|444.45|446.42|444.52|446.52|444.62|446.35|444.45|15
1731952630000|2024-11-18 17:57:10|446.43|444.53|446.54|444.64|446.55|444.65|446.43|444.53|6
1731952640000|2024-11-18 17:57:20|446.56|444.66|446.63|444.73|446.64|444.74|446.56|444.66|4
1731952650000|2024-11-18 17:57:30|446.64|444.74|446.64|444.74|446.65|444.75|446.64|444.74|3
1731952670000|2024-11-18 17:57:50|446.68|444.78|446.74|444.84|446.74|444.84|446.68|444.78|3
1731952680000|2024-11-18 17:58:00|446.75|444.85|446.58|444.68|446.75|444.85|446.57|444.67|10
1731952690000|2024-11-18 17:58:10|446.5|444.6|446.52|444.62|446.55|444.65|446.48|444.58|12
1731952700000|2024-11-18 17:58:20|446.51|444.61|446.44|444.54|446.51|444.61|446.44|444.54|3
1731952710000|2024-11-18 17:58:30|446.47|444.57|446.46|444.56|446.47|444.57|446.46|444.56|2
1731952730000|2024-11-18 17:58:50|446.44|444.54|446.46|444.56|446.46|444.56|446.44|444.54|2
1731952740000|2024-11-18 17:59:00|446.48|444.58|446.48|444.58|446.48|444.58|446.47|444.57|3
1731952750000|2024-11-18 17:59:10|446.49|444.59|446.48|444.58|446.49|444.59|446.48|444.58|4
1731952760000|2024-11-18 17:59:20|446.46|444.56|446.4|444.5|446.48|444.58|446.4|444.5|7
1731952770000|2024-11-18 17:59:30|446.39|444.49|446.29|444.39|446.39|444.49|446.29|444.39|5
1731952780000|2024-11-18 17:59:40|446.27|444.37|446.27|444.37|446.27|444.37|446.26|444.36|3
1731952790000|2024-11-18 17:59:50|446.31|444.41|446.3|444.4|446.31|444.41|446.28|444.38|6
1731952800000|2024-11-18 18:00:00|446.35|444.45|446.38|444.48|446.4|444.5|446.3|444.4|10
1731952810000|2024-11-18 18:00:10|446.37|444.47|446.34|444.44|446.37|444.47|446.34|444.44|4
1731952820000|2024-11-18 18:00:20|446.33|444.43|446.56|444.66|446.57|444.67|446.32|444.42|14
1731952830000|2024-11-18 18:00:30|446.55|444.65|446.53|444.63|446.55|444.65|446.53|444.63|3
1731952840000|2024-11-18 18:00:40|446.54|444.64|446.59|444.69|446.65|444.75|446.54|444.64|7
1731952850000|2024-11-18 18:00:50|446.51|444.61|446.62|444.72|446.68|444.78|446.5|444.6|8
1731952860000|2024-11-18 18:01:00|446.61|444.71|446.53|444.63|446.62|444.72|446.53|444.63|9
1731952870000|2024-11-18 18:01:10|446.52|444.62|446.43|444.53|446.53|444.63|446.43|444.53|6
1731952880000|2024-11-18 18:01:20|446.44|444.54|446.42|444.52|446.44|444.54|446.42|444.52|5
1731952890000|2024-11-18 18:01:30|446.41|444.51|446.31|444.41|446.41|444.51|446.31|444.41|11
1731952900000|2024-11-18 18:01:40|446.24|444.34|446.14|444.24|446.26|444.36|446.12|444.22|9
1731952910000|2024-11-18 18:01:50|446.12|444.22|446.03|444.13|446.13|444.23|446.03|444.13|9
1731952920000|2024-11-18 18:02:00|446.04|444.14|446.06|444.16|446.06|444.16|446.04|444.14|6
1731952930000|2024-11-18 18:02:10|446.14|444.24|446.29|444.39|446.31|444.41|446.14|444.24|10
1731952940000|2024-11-18 18:02:20|446.24|444.34|446.28|444.38|446.28|444.38|446.22|444.32|8
1731952950000|2024-11-18 18:02:30|446.27|444.37|446.17|444.27|446.27|444.37|446.17|444.27|3
1731952960000|2024-11-18 18:02:40|446.24|444.34|446.28|444.38|446.32|444.42|446.24|444.34|12
1731952970000|2024-11-18 18:02:50|446.27|444.37|446.22|444.32|446.28|444.38|446.22|444.32|6
1731952980000|2024-11-18 18:03:00|446.21|444.31|446.14|444.24|446.21|444.31|446.13|444.23|5
1731952990000|2024-11-18 18:03:10|446.13|444.23|446.08|444.18|446.13|444.23|446.08|444.18|2
1731953000000|2024-11-18 18:03:20|446.07|444.17|446.07|444.17|446.08|444.18|446.06|444.16|5
1731953010000|2024-11-18 18:03:30|446.06|444.16|445.89|443.99|446.06|444.16|445.89|443.99|13
1731953020000|2024-11-18 18:03:40|445.8|443.9|445.82|443.92|445.82|443.92|445.8|443.9|5
1731953030000|2024-11-18 18:03:50|445.86|443.96|445.96|444.06|445.99|444.09|445.84|443.94|7
1731953040000|2024-11-18 18:04:00|446.04|444.14|446.08|444.18|446.12|444.22|446|444.1|9
1731953050000|2024-11-18 18:04:10|446.07|444.17|446.17|444.27|446.2|444.3|446.07|444.17|7
1731953060000|2024-11-18 18:04:20|446.16|444.26|446.1|444.2|446.16|444.26|446.1|444.2|3
1731953070000|2024-11-18 18:04:30|446.11|444.21|446.21|444.31|446.21|444.31|446.11|444.21|6
1731953080000|2024-11-18 18:04:40|446.2|444.3|446.2|444.3|446.21|444.31|446.2|444.3|5
1731953090000|2024-11-18 18:04:50|446.21|444.31|446.43|444.53|446.44|444.54|446.2|444.3|10
1731953100000|2024-11-18 18:05:00|446.44|444.54|446.55|444.65|446.55|444.65|446.42|444.52|11
1731953110000|2024-11-18 18:05:10|446.56|444.66|446.61|444.71|446.61|444.71|446.56|444.66|2
1731953120000|2024-11-18 18:05:20|446.62|444.72|446.85|444.95|446.85|444.95|446.62|444.72|8
1731953130000|2024-11-18 18:05:30|446.84|444.94|446.92|445.02|446.92|445.02|446.84|444.94|8
1731953140000|2024-11-18 18:05:40|446.89|444.99|446.67|444.77|446.89|444.99|446.67|444.77|12
1731953150000|2024-11-18 18:05:50|446.68|444.78|446.67|444.77|446.68|444.78|446.66|444.76|3
1731953160000|2024-11-18 18:06:00|446.62|444.72|446.64|444.74|446.68|444.78|446.62|444.72|5
1731953170000|2024-11-18 18:06:10|446.63|444.73|446.5|444.6|446.64|444.74|446.49|444.59|12
1731953180000|2024-11-18 18:06:20|446.51|444.61|446.75|444.85|446.75|444.85|446.51|444.61|7
1731953190000|2024-11-18 18:06:30|446.76|444.86|446.9|445|446.91|445.01|446.76|444.86|8
1731953200000|2024-11-18 18:06:40|446.84|444.94|446.83|444.93|446.84|444.94|446.83|444.93|2
1731953210000|2024-11-18 18:06:50|446.82|444.92|446.71|444.81|446.82|444.92|446.71|444.81|4
1731953220000|2024-11-18 18:07:00|446.7|444.8|446.69|444.79|446.71|444.81|446.68|444.78|6
1731953230000|2024-11-18 18:07:10|446.68|444.78|446.78|444.88|446.78|444.88|446.67|444.77|5
1731953240000|2024-11-18 18:07:20|446.77|444.87|446.92|445.02|446.97|445.07|446.77|444.87|11
1731953250000|2024-11-18 18:07:30|446.91|445.01|446.74|444.84|446.92|445.02|446.74|444.84|4
1731953260000|2024-11-18 18:07:40|446.73|444.83|446.75|444.85|446.78|444.88|446.73|444.83|7
1731953270000|2024-11-18 18:07:50|446.68|444.78|446.51|444.61|446.68|444.78|446.5|444.6|12
1731953280000|2024-11-18 18:08:00|446.5|444.6|446.47|444.57|446.5|444.6|446.46|444.56|7
1731953290000|2024-11-18 18:08:10|446.54|444.64|446.57|444.67|446.57|444.67|446.47|444.57|9
1731953300000|2024-11-18 18:08:20|446.56|444.66|446.65|444.75|446.65|444.75|446.56|444.66|11
1731953310000|2024-11-18 18:08:30|446.66|444.76|446.66|444.76|446.66|444.76|446.66|444.76|1
1731953320000|2024-11-18 18:08:40|446.67|444.77|446.97|445.07|446.99|445.09|446.67|444.77|13
1731953330000|2024-11-18 18:08:50|446.94|445.04|447.01|445.11|447.01|445.11|446.94|445.04|12
1731953340000|2024-11-18 18:09:00|447|445.1|447.01|445.11|447.01|445.11|446.95|445.05|4
1731953350000|2024-11-18 18:09:10|446.98|445.08|446.97|445.07|446.99|445.09|446.97|445.07|6
1731953360000|2024-11-18 18:09:20|446.98|445.08|446.98|445.08|446.98|445.08|446.98|445.08|1
1731953370000|2024-11-18 18:09:30|446.99|445.09|447.08|445.18|447.09|445.19|446.99|445.09|5
1731953380000|2024-11-18 18:09:40|447.07|445.17|447.01|445.11|447.07|445.17|447.01|445.11|3
1731953390000|2024-11-18 18:09:50|447.02|445.12|447|445.1|447.02|445.12|447|445.1|2
1731953400000|2024-11-18 18:10:00|446.99|445.09|446.9|445|447|445.1|446.84|444.94|11
1731953410000|2024-11-18 18:10:10|446.91|445.01|447.11|445.21|447.12|445.22|446.91|445.01|11
1731953420000|2024-11-18 18:10:20|447.1|445.2|447.14|445.24|447.14|445.24|447.09|445.19|7
1731953430000|2024-11-18 18:10:30|447.15|445.25|447.27|445.37|447.27|445.37|447.15|445.25|8
1731953440000|2024-11-18 18:10:40|447.28|445.38|447.1|445.2|447.29|445.39|447.1|445.2|12
1731953450000|2024-11-18 18:10:50|447.09|445.19|447.09|445.19|447.09|445.19|447.09|445.19|1
1731953460000|2024-11-18 18:11:00|447.08|445.18|446.93|445.03|447.09|445.19|446.93|445.03|10
1731953470000|2024-11-18 18:11:10|446.96|445.06|446.88|444.98|447|445.1|446.85|444.95|9
1731953480000|2024-11-18 18:11:20|446.87|444.97|446.66|444.76|446.87|444.97|446.66|444.76|13
1731953490000|2024-11-18 18:11:30|446.65|444.75|446.54|444.64|446.65|444.75|446.54|444.64|11
1731953500000|2024-11-18 18:11:40|446.55|444.65|446.55|444.65|446.55|444.65|446.55|444.65|1
1731953510000|2024-11-18 18:11:50|446.68|444.78|446.76|444.86|446.77|444.87|446.68|444.78|16
1731953520000|2024-11-18 18:12:00|446.77|444.87|447.23|445.33|447.23|445.33|446.77|444.87|19
1731953530000|2024-11-18 18:12:10|447.22|445.32|447.23|445.33|447.23|445.33|447.22|445.32|2
1731953550000|2024-11-18 18:12:30|447.22|445.32|447.32|445.42|447.33|445.43|447.16|445.26|8
1731953560000|2024-11-18 18:12:40|447.33|445.43|447.31|445.41|447.33|445.43|447.31|445.41|3
1731953570000|2024-11-18 18:12:50|447.3|445.4|447.28|445.38|447.31|445.41|447.28|445.38|9
1731953580000|2024-11-18 18:13:00|447.29|445.39|447.42|445.52|447.42|445.52|447.29|445.39|4
1731953590000|2024-11-18 18:13:10|447.39|445.49|447.37|445.47|447.39|445.49|447.36|445.46|5
1731953600000|2024-11-18 18:13:20|447.38|445.48|447.56|445.66|447.59|445.69|447.38|445.48|10
1731953610000|2024-11-18 18:13:30|447.57|445.67|447.57|445.67|447.6|445.7|447.57|445.67|3
1731953620000|2024-11-18 18:13:40|447.58|445.68|447.94|446.04|448|446.1|447.58|445.68|11
1731953630000|2024-11-18 18:13:50|447.93|446.03|447.65|445.75|447.93|446.03|447.65|445.75|13
1731953640000|2024-11-18 18:14:00|447.64|445.74|447.65|445.75|447.68|445.78|447.64|445.74|4
1731953650000|2024-11-18 18:14:10|447.7|445.8|447.69|445.79|447.7|445.8|447.69|445.79|2
1731953660000|2024-11-18 18:14:20|447.68|445.78|447.45|445.55|447.68|445.78|447.45|445.55|10
1731953670000|2024-11-18 18:14:30|447.46|445.56|447.46|445.56|447.46|445.56|447.45|445.55|3
1731953680000|2024-11-18 18:14:40|447.45|445.55|447.56|445.66|447.56|445.66|447.45|445.55|5
1731953690000|2024-11-18 18:14:50|447.57|445.67|447.57|445.67|447.57|445.67|447.57|445.67|1
1731953700000|2024-11-18 18:15:00|447.58|445.68|447.75|445.85|447.77|445.87|447.58|445.68|8
1731953710000|2024-11-18 18:15:10|447.76|445.86|447.93|446.03|447.94|446.04|447.76|445.86|4
1731953720000|2024-11-18 18:15:20|447.92|446.02|448.22|446.32|448.22|446.32|447.92|446.02|14
1731953730000|2024-11-18 18:15:30|448.15|446.25|448.21|446.31|448.21|446.31|448.15|446.25|9
1731953740000|2024-11-18 18:15:40|448.18|446.28|448.28|446.38|448.28|446.38|448.18|446.28|5
1731953750000|2024-11-18 18:15:50|448.29|446.39|448.29|446.39|448.31|446.41|448.29|446.39|5
1731953760000|2024-11-18 18:16:00|448.3|446.4|448.16|446.26|448.3|446.4|448.16|446.26|11
1731953770000|2024-11-18 18:16:10|448.15|446.25|447.99|446.09|448.15|446.25|447.99|446.09|9
1731953780000|2024-11-18 18:16:20|447.97|446.07|447.89|445.99|447.99|446.09|447.87|445.97|6
1731953790000|2024-11-18 18:16:30|447.9|446|447.91|446.01|447.93|446.03|447.9|446|6
1731953800000|2024-11-18 18:16:40|447.9|446|447.99|446.09|447.99|446.09|447.9|446|3
1731953810000|2024-11-18 18:16:50|448|446.1|448.02|446.12|448.02|446.12|448|446.1|3
1731953820000|2024-11-18 18:17:00|448.03|446.13|447.91|446.01|448.04|446.14|447.9|446|6
1731953830000|2024-11-18 18:17:10|447.92|446.02|447.74|445.84|447.92|446.02|447.74|445.84|7
1731953840000|2024-11-18 18:17:20|447.75|445.85|447.76|445.86|447.78|445.88|447.75|445.85|6
1731953850000|2024-11-18 18:17:30|447.69|445.79|447.74|445.84|447.75|445.85|447.69|445.79|6
1731953860000|2024-11-18 18:17:40|447.73|445.83|447.68|445.78|447.78|445.88|447.67|445.77|12
1731953870000|2024-11-18 18:17:50|447.75|445.85|447.62|445.72|447.75|445.85|447.62|445.72|6
1731953880000|2024-11-18 18:18:00|447.75|445.85|447.63|445.73|447.75|445.85|447.61|445.71|5
1731953890000|2024-11-18 18:18:10|447.6|445.7|447.67|445.77|447.67|445.77|447.6|445.7|7
1731953900000|2024-11-18 18:18:20|447.68|445.78|447.69|445.79|447.82|445.92|447.68|445.78|14
1731953910000|2024-11-18 18:18:30|447.68|445.78|447.69|445.79|447.71|445.81|447.67|445.77|8
1731953920000|2024-11-18 18:18:40|447.68|445.78|447.49|445.59|447.69|445.79|447.46|445.56|9
1731953930000|2024-11-18 18:18:50|447.5|445.6|447.54|445.64|447.54|445.64|447.5|445.6|7
1731953940000|2024-11-18 18:19:00|447.46|445.56|447.46|445.56|447.49|445.59|447.46|445.56|6
1731953950000|2024-11-18 18:19:10|447.47|445.57|447.75|445.85|447.75|445.85|447.47|445.57|17
1731953960000|2024-11-18 18:19:20|447.76|445.86|447.63|445.73|447.76|445.86|447.6|445.7|12
1731953970000|2024-11-18 18:19:30|447.64|445.74|447.66|445.76|447.66|445.76|447.64|445.74|3
1731953980000|2024-11-18 18:19:40|447.67|445.77|447.59|445.69|447.67|445.77|447.57|445.67|9
1731953990000|2024-11-18 18:19:50|447.56|445.66|447.52|445.62|447.56|445.66|447.52|445.62|3
1731954000000|2024-11-18 18:20:00|447.53|445.63|447.51|445.61|447.53|445.63|447.51|445.61|3
1731954010000|2024-11-18 18:20:10|447.5|445.6|447.56|445.66|447.63|445.73|447.44|445.54|8
1731954020000|2024-11-18 18:20:20|447.55|445.65|447.43|445.53|447.55|445.65|447.43|445.53|11
1731954030000|2024-11-18 18:20:30|447.42|445.52|447.22|445.32|447.42|445.52|447.19|445.29|15
1731954040000|2024-11-18 18:20:40|447.21|445.31|447.19|445.29|447.21|445.31|447.18|445.28|4
1731954050000|2024-11-18 18:20:50|447.2|445.3|447.16|445.26|447.2|445.3|447.15|445.25|3
1731954060000|2024-11-18 18:21:00|447.17|445.27|447.18|445.28|447.18|445.28|447.14|445.24|6
1731954070000|2024-11-18 18:21:10|447.19|445.29|447.2|445.3|447.2|445.3|447.19|445.29|4
1731954080000|2024-11-18 18:21:20|447.21|445.31|447.29|445.39|447.29|445.39|447.21|445.31|6
1731954090000|2024-11-18 18:21:30|447.35|445.45|447.34|445.44|447.35|445.45|447.34|445.44|2
1731954100000|2024-11-18 18:21:40|447.35|445.45|446.89|444.99|447.37|445.47|446.88|444.98|9
1731954110000|2024-11-18 18:21:50|446.88|444.98|446.81|444.91|446.95|445.05|446.81|444.91|15
1731954120000|2024-11-18 18:22:00|446.84|444.94|446.76|444.86|446.84|444.94|446.76|444.86|7
1731954130000|2024-11-18 18:22:10|446.75|444.85|446.76|444.86|446.76|444.86|446.75|444.85|2
1731954140000|2024-11-18 18:22:20|446.77|444.87|446.54|444.64|446.77|444.87|446.54|444.64|11
1731954150000|2024-11-18 18:22:30|446.53|444.63|445.84|443.94|446.53|444.63|445.84|443.94|16
1731954160000|2024-11-18 18:22:40|445.8|443.9|445.42|443.52|445.8|443.9|445.41|443.51|19
1731954170000|2024-11-18 18:22:50|445.32|443.42|445.31|443.41|445.32|443.42|445.18|443.28|14
1731954180000|2024-11-18 18:23:00|445.32|443.42|445.44|443.54|445.45|443.55|445.31|443.41|13
1731954190000|2024-11-18 18:23:10|445.45|443.55|445.79|443.89|445.79|443.89|445.45|443.55|8
1731954200000|2024-11-18 18:23:20|445.8|443.9|445.86|443.96|445.86|443.96|445.8|443.9|7
1731954210000|2024-11-18 18:23:30|445.87|443.97|445.85|443.95|445.87|443.97|445.82|443.92|7
1731954220000|2024-11-18 18:23:40|446.01|444.11|446.04|444.14|446.04|444.14|446|444.1|6
1731954230000|2024-11-18 18:23:50|446.05|444.15|446.1|444.2|446.1|444.2|446.05|444.15|6
1731954240000|2024-11-18 18:24:00|446.11|444.21|446.03|444.13|446.22|444.32|446.03|444.13|7
1731954250000|2024-11-18 18:24:10|446.02|444.12|445.98|444.08|446.02|444.12|445.98|444.08|5
1731954260000|2024-11-18 18:24:20|445.99|444.09|446.16|444.26|446.16|444.26|445.99|444.09|6
1731954270000|2024-11-18 18:24:30|446.17|444.27|446.25|444.35|446.25|444.35|446.16|444.26|10
1731954280000|2024-11-18 18:24:40|446.26|444.36|446.47|444.57|446.53|444.63|446.26|444.36|11
1731954290000|2024-11-18 18:24:50|446.48|444.58|446.46|444.56|446.48|444.58|446.46|444.56|3
1731954300000|2024-11-18 18:25:00|446.5|444.6|447.31|445.41|447.31|445.41|446.5|444.6|24
1731954310000|2024-11-18 18:25:10|447.32|445.42|446.97|445.07|447.38|445.48|446.97|445.07|16
1731954320000|2024-11-18 18:25:20|446.86|444.96|446.53|444.63|446.86|444.96|446.53|444.63|17
1731954330000|2024-11-18 18:25:30|446.52|444.62|446.11|444.21|446.52|444.62|446.11|444.21|5
1731954340000|2024-11-18 18:25:40|446.05|444.15|445.96|444.06|446.05|444.15|445.95|444.05|6
1731954350000|2024-11-18 18:25:50|445.95|444.05|445.95|444.05|445.95|444.05|445.94|444.04|3
1731954360000|2024-11-18 18:26:00|445.94|444.04|445.95|444.05|445.96|444.06|445.94|444.04|4
1731954370000|2024-11-18 18:26:10|445.96|444.06|446.11|444.21|446.11|444.21|445.95|444.05|7
1731954380000|2024-11-18 18:26:20|446.12|444.22|446.15|444.25|446.15|444.25|446.12|444.22|6
1731954390000|2024-11-18 18:26:30|446.16|444.26|446.17|444.27|446.18|444.28|446.16|444.26|4
1731954400000|2024-11-18 18:26:40|446.18|444.28|446.26|444.36|446.26|444.36|446.16|444.26|9
1731954410000|2024-11-18 18:26:50|446.21|444.31|446.23|444.33|446.23|444.33|446.21|444.31|3
1731954420000|2024-11-18 18:27:00|446.24|444.34|446.32|444.42|446.34|444.44|446.24|444.34|14
1731954430000|2024-11-18 18:27:10|446.33|444.43|446.36|444.46|446.36|444.46|446.33|444.43|4
1731954440000|2024-11-18 18:27:20|446.37|444.47|446.51|444.61|446.52|444.62|446.37|444.47|4
1731954450000|2024-11-18 18:27:30|446.52|444.62|446.48|444.58|446.55|444.65|446.48|444.58|6
1731954460000|2024-11-18 18:27:40|446.49|444.59|446.45|444.55|446.51|444.61|446.45|444.55|8
1731954470000|2024-11-18 18:27:50|446.41|444.51|446.35|444.45|446.41|444.51|446.33|444.43|9
1731954480000|2024-11-18 18:28:00|446.32|444.42|446.39|444.49|446.39|444.49|446.32|444.42|7
1731954490000|2024-11-18 18:28:10|446.4|444.5|446.49|444.59|446.49|444.59|446.38|444.48|8
1731954500000|2024-11-18 18:28:20|446.5|444.6|446.9|445|446.92|445.02|446.5|444.6|19
1731954510000|2024-11-18 18:28:30|446.91|445.01|446.95|445.05|446.95|445.05|446.91|445.01|5
1731954520000|2024-11-18 18:28:40|446.96|445.06|446.94|445.04|446.98|445.08|446.9|445|7
1731954530000|2024-11-18 18:28:50|446.9|445|446.85|444.95|446.91|445.01|446.85|444.95|6
1731954540000|2024-11-18 18:29:00|446.84|444.94|446.66|444.76|446.84|444.94|446.66|444.76|13
1731954550000|2024-11-18 18:29:10|446.65|444.75|446.54|444.64|446.65|444.75|446.54|444.64|9
1731954560000|2024-11-18 18:29:20|446.59|444.69|446.6|444.7|446.6|444.7|446.59|444.69|6
1731954570000|2024-11-18 18:29:30|446.59|444.69|446.49|444.59|446.59|444.69|446.49|444.59|7
1731954580000|2024-11-18 18:29:40|446.5|444.6|446.5|444.6|446.5|444.6|446.5|444.6|1
1731954590000|2024-11-18 18:29:50|446.51|444.61|446.55|444.65|446.55|444.65|446.51|444.61|5
1731954600000|2024-11-18 18:30:00|446.37|444.47|446.3|444.4|446.42|444.52|446.3|444.4|14
1731954610000|2024-11-18 18:30:10|446.31|444.41|446.11|444.21|446.32|444.42|446.11|444.21|16
1731954620000|2024-11-18 18:30:20|446.1|444.2|445.52|443.62|446.1|444.2|445.52|443.62|20
1731954630000|2024-11-18 18:30:30|445.53|443.63|445.52|443.62|445.54|443.64|445.51|443.61|8
1731954640000|2024-11-18 18:30:40|445.53|443.63|445.45|443.55|445.53|443.63|445.45|443.55|13
1731954650000|2024-11-18 18:30:50|445.38|443.48|445.3|443.4|445.39|443.49|445.28|443.38|10
1731954660000|2024-11-18 18:31:00|445.29|443.39|445.23|443.33|445.3|443.4|445.18|443.28|9
1731954670000|2024-11-18 18:31:10|445.24|443.34|445.29|443.39|445.3|443.4|445.24|443.34|9
1731954680000|2024-11-18 18:31:20|445.43|443.53|445.22|443.32|445.43|443.53|445.21|443.31|15
1731954690000|2024-11-18 18:31:30|445.21|443.31|445.11|443.21|445.21|443.31|445.11|443.21|5
1731954700000|2024-11-18 18:31:40|445.1|443.2|445.1|443.2|445.1|443.2|445.09|443.19|3
1731954710000|2024-11-18 18:31:50|445.11|443.21|445.17|443.27|445.19|443.29|445.11|443.21|11
1731954720000|2024-11-18 18:32:00|445.2|443.3|445.44|443.54|445.44|443.54|445.2|443.3|14
1731954730000|2024-11-18 18:32:10|445.31|443.41|445.32|443.42|445.32|443.42|445.31|443.41|4
1731954740000|2024-11-18 18:32:20|445.33|443.43|445.36|443.46|445.36|443.46|445.27|443.37|10
1731954750000|2024-11-18 18:32:30|445.37|443.47|445.33|443.43|445.39|443.49|445.33|443.43|5
1731954760000|2024-11-18 18:32:40|445.28|443.38|444.82|442.92|445.28|443.38|444.81|442.91|9
1731954770000|2024-11-18 18:32:50|444.81|442.91|445.07|443.17|445.07|443.17|444.8|442.9|9
1731954780000|2024-11-18 18:33:00|445.06|443.16|445.06|443.16|445.06|443.16|445|443.1|7
1731954790000|2024-11-18 18:33:10|445.07|443.17|445.38|443.48|445.38|443.48|445.06|443.16|19
1731954800000|2024-11-18 18:33:20|445.37|443.47|445.23|443.33|445.37|443.47|445.2|443.3|7
1731954810000|2024-11-18 18:33:30|445.24|443.34|445.11|443.21|445.24|443.34|445.1|443.2|6
1731954820000|2024-11-18 18:33:40|445.12|443.22|445.09|443.19|445.15|443.25|445.09|443.19|6
1731954830000|2024-11-18 18:33:50|445.07|443.17|444.99|443.09|445.07|443.17|444.97|443.07|6
1731954840000|2024-11-18 18:34:00|445|443.1|444.94|443.04|445|443.1|444.93|443.03|6
1731954850000|2024-11-18 18:34:10|444.86|442.96|444.83|442.93|444.86|442.96|444.82|442.92|10
1731954860000|2024-11-18 18:34:20|444.84|442.94|444.73|442.83|444.84|442.94|444.72|442.82|6
1731954870000|2024-11-18 18:34:30|444.72|442.82|444.62|442.72|444.72|442.82|444.58|442.68|10
1731954880000|2024-11-18 18:34:40|444.61|442.71|444.67|442.77|444.68|442.78|444.6|442.7|13
1731954890000|2024-11-18 18:34:50|444.68|442.78|444.97|443.07|444.99|443.09|444.68|442.78|16
1731954900000|2024-11-18 18:35:00|444.96|443.06|445.01|443.11|445.01|443.11|444.96|443.06|5
1731954910000|2024-11-18 18:35:10|445.02|443.12|445.04|443.14|445.04|443.14|445.02|443.12|3
1731954920000|2024-11-18 18:35:20|445.05|443.15|445.29|443.39|445.29|443.39|445.05|443.15|8
1731954930000|2024-11-18 18:35:30|445.3|443.4|445.32|443.42|445.32|443.42|445.3|443.4|3
1731954940000|2024-11-18 18:35:40|445.33|443.43|445.37|443.47|445.37|443.47|445.32|443.42|9
1731954950000|2024-11-18 18:35:50|445.33|443.43|445.32|443.42|445.33|443.43|445.31|443.41|6
1731954960000|2024-11-18 18:36:00|445.25|443.35|445.26|443.36|445.26|443.36|445.25|443.35|2
1731954970000|2024-11-18 18:36:10|445.27|443.37|445.75|443.85|445.75|443.85|445.27|443.37|16
1731954980000|2024-11-18 18:36:20|445.76|443.86|445.97|444.07|445.97|444.07|445.73|443.83|18
1731954990000|2024-11-18 18:36:30|445.98|444.08|446|444.1|446|444.1|445.95|444.05|9
1731955000000|2024-11-18 18:36:40|445.98|444.08|446.19|444.29|446.19|444.29|445.98|444.08|11
1731955010000|2024-11-18 18:36:50|446.2|444.3|446.34|444.44|446.34|444.44|446.2|444.3|10
1731955020000|2024-11-18 18:37:00|446.35|444.45|446.4|444.5|446.4|444.5|446.34|444.44|8
1731955030000|2024-11-18 18:37:10|446.33|444.43|446.36|444.46|446.41|444.51|446.25|444.35|25
1731955040000|2024-11-18 18:37:20|446.31|444.41|446.34|444.44|446.34|444.44|446.31|444.41|8
1731955050000|2024-11-18 18:37:30|446.35|444.45|446.08|444.18|446.35|444.45|446.08|444.18|5
1731955060000|2024-11-18 18:37:40|446.07|444.17|445.96|444.06|446.07|444.17|445.93|444.03|7
1731955070000|2024-11-18 18:37:50|445.93|444.03|445.93|444.03|445.96|444.06|445.92|444.02|6
1731955080000|2024-11-18 18:38:00|445.92|444.02|445.92|444.02|445.92|444.02|445.91|444.01|3
1731955090000|2024-11-18 18:38:10|445.91|444.01|445.61|443.71|445.91|444.01|445.58|443.68|13
1731955100000|2024-11-18 18:38:20|445.62|443.72|445.61|443.71|445.62|443.72|445.61|443.71|2
1731955110000|2024-11-18 18:38:30|445.57|443.67|445.41|443.51|445.58|443.68|445.39|443.49|12
1731955120000|2024-11-18 18:38:40|445.42|443.52|445.32|443.42|445.45|443.55|445.32|443.42|8
1731955130000|2024-11-18 18:38:50|445.21|443.31|444.95|443.05|445.24|443.34|444.94|443.04|13
1731955140000|2024-11-18 18:39:00|444.96|443.06|444.94|443.04|445.02|443.12|444.94|443.04|13
1731955150000|2024-11-18 18:39:10|444.83|442.93|444.68|442.78|444.85|442.95|444.67|442.77|6
1731955160000|2024-11-18 18:39:20|444.69|442.79|444.7|442.8|444.7|442.8|444.69|442.79|2
1731955170000|2024-11-18 18:39:30|444.71|442.81|444.97|443.07|444.97|443.07|444.71|442.81|13
1731955180000|2024-11-18 18:39:40|444.98|443.08|444.98|443.08|445|443.1|444.97|443.07|7
1731955190000|2024-11-18 18:39:50|445|443.1|445|443.1|445.01|443.11|444.99|443.09|5
1731955200000|2024-11-18 18:40:00|445.01|443.11|444.85|442.95|445.01|443.11|444.85|442.95|5
1731955210000|2024-11-18 18:40:10|444.84|442.94|444.95|443.05|444.95|443.05|444.83|442.93|13
1731955220000|2024-11-18 18:40:20|444.96|443.06|445.09|443.19|445.22|443.32|444.96|443.06|21
1731955230000|2024-11-18 18:40:30|445.1|443.2|445.1|443.2|445.11|443.21|445.09|443.19|6
1731955240000|2024-11-18 18:40:40|445.11|443.21|445.14|443.24|445.14|443.24|445.11|443.21|4
1731955250000|2024-11-18 18:40:50|445.07|443.17|445.11|443.21|445.11|443.21|445.07|443.17|8
1731955260000|2024-11-18 18:41:00|445.09|443.19|445.04|443.14|445.09|443.19|445.01|443.11|7
1731955270000|2024-11-18 18:41:10|445.05|443.15|444.96|443.06|445.06|443.16|444.95|443.05|7
1731955280000|2024-11-18 18:41:20|444.97|443.07|445.13|443.23|445.13|443.23|444.97|443.07|6
1731955290000|2024-11-18 18:41:30|445.14|443.24|445.16|443.26|445.16|443.26|445.14|443.24|3
1731955300000|2024-11-18 18:41:40|445.12|443.22|445.06|443.16|445.17|443.27|445.06|443.16|12
1731955310000|2024-11-18 18:41:50|445.04|443.14|445.01|443.11|445.09|443.19|444.99|443.09|16
1731955320000|2024-11-18 18:42:00|445|443.1|444.83|442.93|445|443.1|444.83|442.93|7
1731955330000|2024-11-18 18:42:10|444.84|442.94|444.81|442.91|444.85|442.95|444.8|442.9|12
1731955340000|2024-11-18 18:42:20|444.82|442.92|444.99|443.09|444.99|443.09|444.82|442.92|16
1731955350000|2024-11-18 18:42:30|445.05|443.15|445.18|443.28|445.18|443.28|445.05|443.15|6
1731955360000|2024-11-18 18:42:40|445.17|443.27|445.1|443.2|445.18|443.28|445.1|443.2|5
1731955370000|2024-11-18 18:42:50|445.09|443.19|445.07|443.17|445.09|443.19|445.07|443.17|3
1731955380000|2024-11-18 18:43:00|445.06|443.16|444.61|442.71|445.06|443.16|444.6|442.7|19
1731955390000|2024-11-18 18:43:10|444.6|442.7|444.62|442.72|444.62|442.72|444.6|442.7|9
1731955400000|2024-11-18 18:43:20|444.63|442.73|444.67|442.77|444.67|442.77|444.63|442.73|6
1731955410000|2024-11-18 18:43:30|444.68|442.78|444.67|442.77|444.69|442.79|444.66|442.76|6
1731955420000|2024-11-18 18:43:40|444.68|442.78|444.58|442.68|444.68|442.78|444.57|442.67|5
1731955430000|2024-11-18 18:43:50|444.59|442.69|444.41|442.51|444.59|442.69|444.4|442.5|4
1731955440000|2024-11-18 18:44:00|444.4|442.5|444.03|442.13|444.4|442.5|444.03|442.13|16
1731955450000|2024-11-18 18:44:10|444.04|442.14|443.89|441.99|444.04|442.14|443.87|441.97|12
1731955460000|2024-11-18 18:44:20|443.9|442|444.2|442.3|444.22|442.32|443.87|441.97|21
1731955470000|2024-11-18 18:44:30|444.21|442.31|444.14|442.24|444.21|442.31|444.13|442.23|6
1731955480000|2024-11-18 18:44:40|444.15|442.25|444.09|442.19|444.15|442.25|444.07|442.17|5
1731955490000|2024-11-18 18:44:50|444.04|442.14|443.7|441.8|444.04|442.14|443.69|441.79|16
1731955500000|2024-11-18 18:45:00|443.71|441.81|443.71|441.81|443.72|441.82|443.71|441.81|3
1731955510000|2024-11-18 18:45:10|443.67|441.77|443.46|441.56|443.68|441.78|443.45|441.55|13
1731955520000|2024-11-18 18:45:20|443.44|441.54|442.86|440.96|443.44|441.54|442.83|440.93|17
1731955530000|2024-11-18 18:45:30|442.87|440.97|442.91|441.01|442.92|441.02|442.84|440.94|12
1731955540000|2024-11-18 18:45:40|442.9|441|443.06|441.16|443.18|441.28|442.86|440.96|11
1731955550000|2024-11-18 18:45:50|443.02|441.12|443.05|441.15|443.07|441.17|443.02|441.12|7
1731955560000|2024-11-18 18:46:00|443.04|441.14|442.85|440.95|443.05|441.15|442.85|440.95|8
1731955570000|2024-11-18 18:46:10|442.87|440.97|442.86|440.96|442.89|440.99|442.86|440.96|9
1731955580000|2024-11-18 18:46:20|442.87|440.97|442.87|440.97|442.96|441.06|442.85|440.95|7
1731955590000|2024-11-18 18:46:30|443.02|441.12|442.8|440.9|443.02|441.12|442.8|440.9|15
1731955600000|2024-11-18 18:46:40|442.79|440.89|442.77|440.87|442.79|440.89|442.76|440.86|5
1731955610000|2024-11-18 18:46:50|442.78|440.88|442.7|440.8|442.78|440.88|442.7|440.8|3
1731955620000|2024-11-18 18:47:00|442.69|440.79|442.61|440.71|442.69|440.79|442.6|440.7|10
1731955630000|2024-11-18 18:47:10|442.6|440.7|442.15|440.25|442.6|440.7|442.15|440.25|14
1731955640000|2024-11-18 18:47:20|442.16|440.26|442.03|440.13|442.19|440.29|442.03|440.13|10
1731955650000|2024-11-18 18:47:30|442.04|440.14|442.21|440.31|442.21|440.31|442.04|440.14|17
1731955660000|2024-11-18 18:47:40|442.23|440.33|442.44|440.54|442.44|440.54|442.23|440.33|15
1731955670000|2024-11-18 18:47:50|442.45|440.55|442.48|440.58|442.48|440.58|442.45|440.55|7
1731955680000|2024-11-18 18:48:00|442.49|440.59|442.88|440.98|442.88|440.98|442.49|440.59|14
1731955690000|2024-11-18 18:48:10|442.89|440.99|442.99|441.09|442.99|441.09|442.89|440.99|10
1731955700000|2024-11-18 18:48:20|443|441.1|443.15|441.25|443.15|441.25|443|441.1|11
1731955710000|2024-11-18 18:48:30|443.16|441.26|443.44|441.54|443.45|441.55|443.16|441.26|6
1731955720000|2024-11-18 18:48:40|443.43|441.53|443.43|441.53|443.43|441.53|443.42|441.52|5
1731955730000|2024-11-18 18:48:50|443.44|441.54|443.28|441.38|443.45|441.55|443.24|441.34|12
1731955740000|2024-11-18 18:49:00|443.27|441.37|443.18|441.28|443.27|441.37|443.16|441.26|13
1731955750000|2024-11-18 18:49:10|443.12|441.22|443.14|441.24|443.14|441.24|443.12|441.22|7
1731955760000|2024-11-18 18:49:20|443.13|441.23|442.91|441.01|443.15|441.25|442.9|441|14
1731955770000|2024-11-18 18:49:30|442.9|441|442.82|440.92|442.9|441|442.8|440.9|8
1731955780000|2024-11-18 18:49:40|442.77|440.87|442.78|440.88|442.78|440.88|442.7|440.8|12
1731955790000|2024-11-18 18:49:50|442.79|440.89|443|441.1|443.09|441.19|442.79|440.89|18
1731955800000|2024-11-18 18:50:00|442.99|441.09|443.02|441.12|443.03|441.13|442.97|441.07|13
1731955810000|2024-11-18 18:50:10|443.01|441.11|442.64|440.74|443.01|441.11|442.56|440.66|13
1731955820000|2024-11-18 18:50:20|442.65|440.75|442.54|440.64|442.65|440.75|442.5|440.6|11
1731955830000|2024-11-18 18:50:30|442.55|440.65|442.56|440.66|442.56|440.66|442.48|440.58|8
1731955840000|2024-11-18 18:50:40|442.57|440.67|442.62|440.72|442.67|440.77|442.56|440.66|14
1731955850000|2024-11-18 18:50:50|442.63|440.73|442.48|440.58|442.63|440.73|442.48|440.58|4
1731955860000|2024-11-18 18:51:00|442.45|440.55|442.3|440.4|442.5|440.6|442.27|440.37|15
1731955870000|2024-11-18 18:51:10|442.31|440.41|442.31|440.41|442.31|440.41|442.3|440.4|3
1731955880000|2024-11-18 18:51:20|442.3|440.4|442.29|440.39|442.3|440.4|442.29|440.39|2
1731955890000|2024-11-18 18:51:30|442.22|440.32|442.26|440.36|442.26|440.36|442.22|440.32|5
1731955900000|2024-11-18 18:51:40|442.25|440.35|442|440.1|442.25|440.35|441.96|440.06|9
1731955910000|2024-11-18 18:51:50|441.95|440.05|441.79|439.89|441.95|440.05|441.79|439.89|8
1731955920000|2024-11-18 18:52:00|441.74|439.84|442|440.1|442|440.1|441.73|439.83|20
1731955930000|2024-11-18 18:52:10|442.01|440.11|442.11|440.21|442.11|440.21|442.01|440.11|9
1731955940000|2024-11-18 18:52:20|442.12|440.22|442.14|440.24|442.14|440.24|442.11|440.21|5
1731955950000|2024-11-18 18:52:30|442|440.1|442.3|440.4|442.3|440.4|442|440.1|12
1731955960000|2024-11-18 18:52:40|442.11|440.21|442.1|440.2|442.11|440.21|441.95|440.05|15
1731955970000|2024-11-18 18:52:50|442.11|440.21|442.13|440.23|442.13|440.23|442.11|440.21|8
1731955980000|2024-11-18 18:53:00|442.22|440.32|442.28|440.38|442.29|440.39|442.22|440.32|11
1731955990000|2024-11-18 18:53:10|442.24|440.34|442.14|440.24|442.24|440.34|442.14|440.24|5
1731956000000|2024-11-18 18:53:20|442|440.1|441.85|439.95|442|440.1|441.85|439.95|6
1731956010000|2024-11-18 18:53:30|441.81|439.91|441.82|439.92|441.82|439.92|441.78|439.88|10
1731956020000|2024-11-18 18:53:40|441.77|439.87|441.65|439.75|441.82|439.92|441.64|439.74|11
1731956030000|2024-11-18 18:53:50|441.64|439.74|441.15|439.25|441.64|439.74|441.14|439.24|8
1731956040000|2024-11-18 18:54:00|441.16|439.26|441.17|439.27|441.17|439.27|441.15|439.25|4
1731956050000|2024-11-18 18:54:10|441.16|439.26|441.13|439.23|441.19|439.29|441.1|439.2|8
1731956060000|2024-11-18 18:54:20|441.12|439.22|441.18|439.28|441.2|439.3|441.12|439.22|7
1731956070000|2024-11-18 18:54:30|441.19|439.29|441.47|439.57|441.5|439.6|441.19|439.29|14
1731956080000|2024-11-18 18:54:40|441.48|439.58|441.52|439.62|441.52|439.62|441.47|439.57|11
1731956090000|2024-11-18 18:54:50|441.53|439.63|441.71|439.81|441.71|439.81|441.53|439.63|11
1731956100000|2024-11-18 18:55:00|441.62|439.72|441.56|439.66|441.62|439.72|441.54|439.64|3
1731956110000|2024-11-18 18:55:10|441.37|439.47|441.21|439.31|441.38|439.48|441.21|439.31|15
1731956120000|2024-11-18 18:55:20|441.22|439.32|441.18|439.28|441.23|439.33|441.17|439.27|11
1731956130000|2024-11-18 18:55:30|441.19|439.29|441.2|439.3|441.21|439.31|441.19|439.29|4
1731956140000|2024-11-18 18:55:40|441.19|439.29|441.41|439.51|441.41|439.51|441.19|439.29|12
1731956150000|2024-11-18 18:55:50|441.42|439.52|441.44|439.54|441.44|439.54|441.41|439.51|5
1731956160000|2024-11-18 18:56:00|441.43|439.53|441.47|439.57|441.47|439.57|441.43|439.53|5
1731956170000|2024-11-18 18:56:10|441.4|439.5|441.17|439.27|441.4|439.5|441.16|439.26|9
1731956180000|2024-11-18 18:56:20|441.18|439.28|441.18|439.28|441.21|439.31|441.16|439.26|10
1731956190000|2024-11-18 18:56:30|441.19|439.29|441.2|439.3|441.2|439.3|441.18|439.28|4
1731956200000|2024-11-18 18:56:40|441.21|439.31|441.23|439.33|441.24|439.34|441.21|439.31|6
1731956210000|2024-11-18 18:56:50|441.24|439.34|441.05|439.15|441.24|439.34|441.05|439.15|6
1731956220000|2024-11-18 18:57:00|441.06|439.16|441.12|439.22|441.12|439.22|441.06|439.16|6
1731956230000|2024-11-18 18:57:10|441.14|439.24|441.3|439.4|441.39|439.49|441.14|439.24|13
1731956240000|2024-11-18 18:57:20|441.29|439.39|441.21|439.31|441.29|439.39|441.17|439.27|9
1731956250000|2024-11-18 18:57:30|441.2|439.3|441.19|439.29|441.2|439.3|441.19|439.29|2
1731956260000|2024-11-18 18:57:40|441.2|439.3|441.22|439.32|441.24|439.34|441.2|439.3|11
1731956270000|2024-11-18 18:57:50|441.23|439.33|441.53|439.63|441.53|439.63|441.23|439.33|13
1731956280000|2024-11-18 18:58:00|441.52|439.62|441.59|439.69|441.59|439.69|441.51|439.61|11
1731956290000|2024-11-18 18:58:10|441.6|439.7|441.81|439.91|441.83|439.93|441.6|439.7|11
1731956300000|2024-11-18 18:58:20|441.95|440.05|442.02|440.12|442.02|440.12|441.95|440.05|9
1731956310000|2024-11-18 18:58:30|442.03|440.13|442.04|440.14|442.05|440.15|442.03|440.13|4
1731956320000|2024-11-18 18:58:40|441.98|440.08|442.03|440.13|442.06|440.16|441.98|440.08|11
1731956330000|2024-11-18 18:58:50|442.04|440.14|442|440.1|442.08|440.18|442|440.1|8
1731956340000|2024-11-18 18:59:00|442.01|440.11|442.06|440.16|442.06|440.16|441.99|440.09|8
1731956350000|2024-11-18 18:59:10|442.07|440.17|442.11|440.21|442.11|440.21|442.07|440.17|5
1731956360000|2024-11-18 18:59:20|442.12|440.22|442.08|440.18|442.12|440.22|442.07|440.17|3
1731956370000|2024-11-18 18:59:30|442.07|440.17|442.06|440.16|442.07|440.17|442.06|440.16|2
1731956380000|2024-11-18 18:59:40|442.07|440.17|442.1|440.2|442.1|440.2|442.07|440.17|6
1731956390000|2024-11-18 18:59:50|442.05|440.15|441.98|440.08|442.05|440.15|441.95|440.05|7
1731956400000|2024-11-18 19:00:00|441.93|440.03|441.91|440.01|441.95|440.05|441.91|440.01|4
1731956410000|2024-11-18 19:00:10|441.86|439.96|441.77|439.87|441.87|439.97|441.76|439.86|6
1731956420000|2024-11-18 19:00:20|441.78|439.88|441.81|439.91|441.81|439.91|441.78|439.88|4
1731956430000|2024-11-18 19:00:30|441.82|439.92|441.53|439.63|441.82|439.92|441.53|439.63|7
1731956440000|2024-11-18 19:00:40|441.46|439.56|441.5|439.6|441.5|439.6|441.46|439.56|6
1731956450000|2024-11-18 19:00:50|441.51|439.61|441.53|439.63|441.55|439.65|441.51|439.61|8
1731956460000|2024-11-18 19:01:00|441.54|439.64|441.35|439.45|441.55|439.65|441.33|439.43|7
1731956470000|2024-11-18 19:01:10|441.36|439.46|441.59|439.69|441.59|439.69|441.36|439.46|13
1731956480000|2024-11-18 19:01:20|441.6|439.7|441.49|439.59|441.61|439.71|441.45|439.55|6
1731956490000|2024-11-18 19:01:30|441.5|439.6|441.79|439.89|441.79|439.89|441.5|439.6|14
1731956500000|2024-11-18 19:01:40|441.8|439.9|442.42|440.52|442.42|440.52|441.78|439.88|23
1731956510000|2024-11-18 19:01:50|442.43|440.53|442.16|440.26|442.43|440.53|442.16|440.26|13
1731956520000|2024-11-18 19:02:00|442.15|440.25|442.26|440.36|442.26|440.36|442.15|440.25|7
1731956530000|2024-11-18 19:02:10|442.27|440.37|442.61|440.71|442.61|440.71|442.27|440.37|19
1731956540000|2024-11-18 19:02:20|442.62|440.72|442.69|440.79|442.69|440.79|442.62|440.72|8
1731956550000|2024-11-18 19:02:30|442.7|440.8|442.46|440.56|442.73|440.83|442.46|440.56|11
1731956560000|2024-11-18 19:02:40|442.45|440.55|442.44|440.54|442.46|440.56|442.44|440.54|4
1731956570000|2024-11-18 19:02:50|442.43|440.53|442.45|440.55|442.45|440.55|442.4|440.5|7
1731956580000|2024-11-18 19:03:00|442.46|440.56|442.49|440.59|442.49|440.59|442.44|440.54|4
1731956590000|2024-11-18 19:03:10|442.5|440.6|442.53|440.63|442.53|440.63|442.5|440.6|4
1731956600000|2024-11-18 19:03:20|442.48|440.58|442.39|440.49|442.48|440.58|442.38|440.48|3
1731956610000|2024-11-18 19:03:30|442.38|440.48|442.36|440.46|442.38|440.48|442.36|440.46|3
1731956620000|2024-11-18 19:03:40|442.37|440.47|442.1|440.2|442.37|440.47|442.1|440.2|7
1731956630000|2024-11-18 19:03:50|442.11|440.21|442.11|440.21|442.11|440.21|442.11|440.21|1
1731956640000|2024-11-18 19:04:00|442.12|440.22|442.26|440.36|442.26|440.36|442.11|440.21|8
1731956650000|2024-11-18 19:04:10|442.27|440.37|442.13|440.23|442.28|440.38|442.12|440.22|7
1731956660000|2024-11-18 19:04:20|442.14|440.24|442.24|440.34|442.24|440.34|442.13|440.23|10
1731956670000|2024-11-18 19:04:30|442.25|440.35|442.44|440.54|442.44|440.54|442.25|440.35|11
1731956680000|2024-11-18 19:04:40|442.45|440.55|442.83|440.93|442.84|440.94|442.45|440.55|15
1731956690000|2024-11-18 19:04:50|442.84|440.94|442.9|441|442.91|441.01|442.84|440.94|12
1731956700000|2024-11-18 19:05:00|442.85|440.95|442.51|440.61|442.85|440.95|442.51|440.61|10
1731956710000|2024-11-18 19:05:10|442.52|440.62|442.34|440.44|442.52|440.62|442.21|440.31|15
1731956720000|2024-11-18 19:05:20|442.35|440.45|442.12|440.22|442.35|440.45|442.12|440.22|7
1731956730000|2024-11-18 19:05:30|442.11|440.21|441.23|439.33|442.11|440.21|441.23|439.33|17
1731956740000|2024-11-18 19:05:40|441.22|439.32|441.26|439.36|441.26|439.36|441.22|439.32|5
1731956750000|2024-11-18 19:05:50|441.27|439.37|441.31|439.41|441.31|439.41|441.27|439.37|7
1731956760000|2024-11-18 19:06:00|441.32|439.42|441.35|439.45|441.35|439.45|441.3|439.4|6
1731956770000|2024-11-18 19:06:10|441.36|439.46|441.38|439.48|441.38|439.48|441.35|439.45|7
1731956780000|2024-11-18 19:06:20|441.35|439.45|441.3|439.4|441.39|439.49|441.29|439.39|8
1731956790000|2024-11-18 19:06:30|441.31|439.41|441.28|439.38|441.31|439.41|441.24|439.34|6
1731956800000|2024-11-18 19:06:40|441.29|439.39|441.23|439.33|441.29|439.39|441.18|439.28|9
1731956810000|2024-11-18 19:06:50|441.24|439.34|441.07|439.17|441.24|439.34|441.06|439.16|8
1731956820000|2024-11-18 19:07:00|441.08|439.18|440.8|438.9|441.08|439.18|440.74|438.84|14
1731956830000|2024-11-18 19:07:10|440.81|438.91|440.84|438.94|440.84|438.94|440.8|438.9|8
1731956840000|2024-11-18 19:07:20|440.82|438.92|440.87|438.97|440.88|438.98|440.82|438.92|7
1731956850000|2024-11-18 19:07:30|440.88|438.98|440.7|438.8|440.89|438.99|440.69|438.79|6
1731956860000|2024-11-18 19:07:40|440.69|438.79|440.8|438.9|440.8|438.9|440.69|438.79|11
1731956870000|2024-11-18 19:07:50|440.81|438.91|440.74|438.84|440.82|438.92|440.74|438.84|6
1731956880000|2024-11-18 19:08:00|440.73|438.83|440.38|438.48|440.73|438.83|440.38|438.48|11
1731956890000|2024-11-18 19:08:10|440.39|438.49|440.23|438.33|440.39|438.49|440.21|438.31|11
1731956900000|2024-11-18 19:08:20|440.24|438.34|440.26|438.36|440.26|438.36|440.24|438.34|3
1731956910000|2024-11-18 19:08:30|440.27|438.37|440.43|438.53|440.44|438.54|440.27|438.37|8
1731956920000|2024-11-18 19:08:40|440.44|438.54|440.56|438.66|440.57|438.67|440.44|438.54|11
1731956930000|2024-11-18 19:08:50|440.57|438.67|440.96|439.06|440.97|439.07|440.57|438.67|18
1731956940000|2024-11-18 19:09:00|440.97|439.07|441.17|439.27|441.18|439.28|440.97|439.07|15
1731956950000|2024-11-18 19:09:10|441.18|439.28|441.24|439.34|441.27|439.37|441.18|439.28|11
1731956960000|2024-11-18 19:09:20|441.23|439.33|441.24|439.34|441.27|439.37|441.23|439.33|6
1731956970000|2024-11-18 19:09:30|441.25|439.35|441.18|439.28|441.26|439.36|441.15|439.25|8
1731956980000|2024-11-18 19:09:40|441.19|439.29|441.16|439.26|441.22|439.32|441.16|439.26|6
1731956990000|2024-11-18 19:09:50|441.17|439.27|441.19|439.29|441.19|439.29|441.17|439.27|3
1731957000000|2024-11-18 19:10:00|441.14|439.24|440.81|438.91|441.14|439.24|440.81|438.91|7
1731957010000|2024-11-18 19:10:10|440.8|438.9|440.55|438.65|440.8|438.9|440.55|438.65|10
1731957020000|2024-11-18 19:10:20|440.56|438.66|440.58|438.68|440.58|438.68|440.54|438.64|10
1731957030000|2024-11-18 19:10:30|440.57|438.67|440.61|438.71|440.66|438.76|440.57|438.67|13
1731957040000|2024-11-18 19:10:40|440.62|438.72|440.52|438.62|440.64|438.74|440.46|438.56|8
1731957050000|2024-11-18 19:10:50|440.53|438.63|440.04|438.14|440.55|438.65|440.04|438.14|14
1731957060000|2024-11-18 19:11:00|439.82|437.92|438.65|436.75|439.94|438.04|438.65|436.75|21
1731957070000|2024-11-18 19:11:10|438.62|436.72|438.28|436.38|438.62|436.72|438.28|436.38|10
1731957080000|2024-11-18 19:11:20|438.29|436.39|438.34|436.44|438.34|436.44|438.29|436.39|5
1731957090000|2024-11-18 19:11:30|438.33|436.43|438.09|436.19|438.33|436.43|438.09|436.19|6
1731957100000|2024-11-18 19:11:40|438.1|436.2|438.16|436.26|438.17|436.27|437.95|436.05|13
1731957110000|2024-11-18 19:11:50|438.3|436.4|438.33|436.43|438.34|436.44|438.3|436.4|9
1731957120000|2024-11-18 19:12:00|438.34|436.44|438.19|436.29|438.35|436.45|438.16|436.26|12
1731957130000|2024-11-18 19:12:10|438.2|436.3|438.17|436.27|438.21|436.31|438.17|436.27|7
1731957140000|2024-11-18 19:12:20|438.19|436.29|438.51|436.61|438.51|436.61|438.19|436.29|19
1731957150000|2024-11-18 19:12:30|438.57|436.67|438.72|436.82|438.72|436.82|438.57|436.67|14
1731957160000|2024-11-18 19:12:40|438.73|436.83|438.8|436.9|438.8|436.9|438.73|436.83|8
1731957170000|2024-11-18 19:12:50|438.81|436.91|439.27|437.37|439.31|437.41|438.81|436.91|15
1731957180000|2024-11-18 19:13:00|439.28|437.38|439.7|437.8|439.7|437.8|439.28|437.38|15
1731957190000|2024-11-18 19:13:10|439.71|437.81|439.86|437.96|439.87|437.97|439.71|437.81|20
1731957200000|2024-11-18 19:13:20|439.68|437.78|439.66|437.76|439.72|437.82|439.66|437.76|6
1731957210000|2024-11-18 19:13:30|439.65|437.75|439.46|437.56|439.65|437.75|439.46|437.56|11
1731957220000|2024-11-18 19:13:40|439.47|437.57|439.47|437.57|439.47|437.57|439.45|437.55|7
1731957230000|2024-11-18 19:13:50|439.48|437.58|439.38|437.48|439.5|437.6|439.37|437.47|10
1731957240000|2024-11-18 19:14:00|439.39|437.49|439.6|437.7|439.64|437.74|439.39|437.49|10
1731957250000|2024-11-18 19:14:10|439.61|437.71|439.59|437.69|439.61|437.71|439.58|437.68|7
1731957260000|2024-11-18 19:14:20|439.43|437.53|439.43|437.53|439.46|437.56|439.43|437.53|9
1731957270000|2024-11-18 19:14:30|439.42|437.52|439.31|437.41|439.42|437.52|439.29|437.39|9
1731957280000|2024-11-18 19:14:40|439.3|437.4|439.31|437.41|439.31|437.41|439.3|437.4|2
1731957290000|2024-11-18 19:14:50|439.35|437.45|439.4|437.5|439.4|437.5|439.35|437.45|5
1731957300000|2024-11-18 19:15:00|439.39|437.49|439.28|437.38|439.51|437.61|439.24|437.34|16
1731957310000|2024-11-18 19:15:10|439.23|437.33|438.5|436.6|439.24|437.34|438.5|436.6|16
1731957320000|2024-11-18 19:15:20|438.49|436.59|438.46|436.56|438.49|436.59|438.46|436.56|4
1731957330000|2024-11-18 19:15:30|438.74|436.84|438.1|436.2|438.74|436.84|438.06|436.16|14
1731957340000|2024-11-18 19:15:40|438.11|436.21|438.14|436.24|438.15|436.25|438.11|436.21|10
1731957350000|2024-11-18 19:15:50|438.15|436.25|438.06|436.16|438.15|436.25|438.04|436.14|16
1731957360000|2024-11-18 19:16:00|437.92|436.02|437.91|436.01|437.93|436.03|437.89|435.99|14
1731957370000|2024-11-18 19:16:10|437.9|436|437.99|436.09|438.04|436.14|437.9|436|9
1731957380000|2024-11-18 19:16:20|437.98|436.08|437.48|435.58|437.98|436.08|437.48|435.58|13
1731957390000|2024-11-18 19:16:30|437.47|435.57|437.65|435.75|437.66|435.76|437.47|435.57|10
1731957400000|2024-11-18 19:16:40|437.64|435.74|437.61|435.71|437.66|435.76|437.61|435.71|8
1731957410000|2024-11-18 19:16:50|437.6|435.7|437.42|435.52|437.6|435.7|437.42|435.52|8
1731957420000|2024-11-18 19:17:00|437.41|435.51|436.75|434.85|437.42|435.52|436.73|434.83|18
1731957430000|2024-11-18 19:17:10|436.76|434.86|437.67|435.77|437.7|435.8|436.76|434.86|16
1731957440000|2024-11-18 19:17:20|437.66|435.76|437.68|435.78|437.69|435.79|437.66|435.76|6
1731957450000|2024-11-18 19:17:30|437.54|435.64|437.62|435.72|437.68|435.78|437.52|435.62|15
1731957460000|2024-11-18 19:17:40|437.63|435.73|437.75|435.85|437.77|435.87|437.58|435.68|13
1731957470000|2024-11-18 19:17:50|437.76|435.86|437.32|435.42|437.77|435.87|437.32|435.42|13
1731957480000|2024-11-18 19:18:00|437.22|435.32|437.29|435.39|437.29|435.39|437.06|435.16|13
1731957490000|2024-11-18 19:18:10|437.22|435.32|437.58|435.68|437.62|435.72|437.22|435.32|17
1731957500000|2024-11-18 19:18:20|437.59|435.69|437.31|435.41|437.62|435.72|437.3|435.4|18
1731957510000|2024-11-18 19:18:30|437.32|435.42|437.42|435.52|437.42|435.52|437.32|435.42|11
1731957520000|2024-11-18 19:18:40|437.43|435.53|437.28|435.38|437.44|435.54|437.28|435.38|13
1731957530000|2024-11-18 19:18:50|437.27|435.37|437.23|435.33|437.27|435.37|437.23|435.33|7
1731957540000|2024-11-18 19:19:00|437.24|435.34|437.28|435.38|437.28|435.38|437.24|435.34|11
1731957550000|2024-11-18 19:19:10|437.2|435.3|437.44|435.54|437.44|435.54|437.17|435.27|13
1731957560000|2024-11-18 19:19:20|437.45|435.55|437.45|435.55|437.46|435.56|437.42|435.52|8
1731957570000|2024-11-18 19:19:30|437.46|435.56|437.52|435.62|437.52|435.62|437.46|435.56|6
1731957580000|2024-11-18 19:19:40|437.51|435.61|437.43|435.53|437.52|435.62|437.38|435.48|6
1731957590000|2024-11-18 19:19:50|437.44|435.54|437.17|435.27|437.44|435.54|437.15|435.25|13
1731957600000|2024-11-18 19:20:00|437.15|435.25|436.72|434.82|437.15|435.25|436.72|434.82|12
1731957610000|2024-11-18 19:20:10|436.73|434.83|436.72|434.82|436.74|434.84|436.72|434.82|9
1731957620000|2024-11-18 19:20:20|436.71|434.81|436.42|434.52|436.71|434.81|436.42|434.52|18
1731957630000|2024-11-18 19:20:30|436.41|434.51|436.32|434.42|436.41|434.51|436.32|434.42|14
1731957640000|2024-11-18 19:20:40|436.31|434.41|435.93|434.03|436.31|434.41|435.91|434.01|12
1731957650000|2024-11-18 19:20:50|435.94|434.04|435.89|433.99|435.95|434.05|435.89|433.99|8
1731957660000|2024-11-18 19:21:00|435.9|434|435.56|433.66|435.93|434.03|435.48|433.58|14
1731957670000|2024-11-18 19:21:10|435.57|433.67|435.47|433.57|435.57|433.67|435.47|433.57|10
1731957680000|2024-11-18 19:21:20|435.46|433.56|435.36|433.46|435.46|433.56|435.33|433.43|10
1731957690000|2024-11-18 19:21:30|435.37|433.47|435.58|433.68|435.58|433.68|435.25|433.35|16
1731957700000|2024-11-18 19:21:40|435.56|433.66|435.53|433.63|435.56|433.66|435.46|433.56|8
1731957710000|2024-11-18 19:21:50|435.52|433.62|435.24|433.34|435.52|433.62|435.24|433.34|11
1731957720000|2024-11-18 19:22:00|435.23|433.33|435.08|433.18|435.23|433.33|435.08|433.18|8
1731957730000|2024-11-18 19:22:10|435.02|433.12|434.91|433.01|435.02|433.12|434.9|433|9
1731957740000|2024-11-18 19:22:20|434.92|433.02|434.94|433.04|434.94|433.04|434.91|433.01|7
1731957750000|2024-11-18 19:22:30|434.95|433.05|435.14|433.24|435.25|433.35|434.95|433.05|18
1731957760000|2024-11-18 19:22:40|435.12|433.22|434.97|433.07|435.15|433.25|434.97|433.07|10
1731957770000|2024-11-18 19:22:50|434.95|433.05|434.88|432.98|434.95|433.05|434.87|432.97|7
1731957780000|2024-11-18 19:23:00|434.87|432.97|434.73|432.83|434.89|432.99|434.73|432.83|6
1731957790000|2024-11-18 19:23:10|434.74|432.84|434.62|432.72|434.74|432.84|434.58|432.68|13
1731957800000|2024-11-18 19:23:20|434.61|432.71|434.27|432.37|434.61|432.71|434.1|432.2|9
1731957810000|2024-11-18 19:23:30|434.28|432.38|434.28|432.38|434.3|432.4|434.28|432.38|4
1731957820000|2024-11-18 19:23:40|434.26|432.36|434.16|432.26|434.28|432.38|434.15|432.25|9
1731957830000|2024-11-18 19:23:50|434.17|432.27|434.24|432.34|434.24|432.34|434.17|432.27|14
1731957840000|2024-11-18 19:24:00|434.15|432.25|433.99|432.09|434.15|432.25|433.94|432.04|11
1731957850000|2024-11-18 19:24:10|434|432.1|433.96|432.06|434.01|432.11|433.95|432.05|6
1731957860000|2024-11-18 19:24:20|433.95|432.05|433.91|432.01|433.96|432.06|433.87|431.97|15
1731957870000|2024-11-18 19:24:30|433.92|432.02|433.8|431.9|433.95|432.05|433.79|431.89|7
1731957880000|2024-11-18 19:24:40|433.81|431.91|433.81|431.91|433.82|431.92|433.8|431.9|7
1731957890000|2024-11-18 19:24:50|433.8|431.9|433.82|431.92|433.84|431.94|433.8|431.9|10
1731957900000|2024-11-18 19:25:00|433.83|431.93|434.13|432.23|434.13|432.23|433.82|431.92|11
1731957910000|2024-11-18 19:25:10|434.11|432.21|434.81|432.91|434.81|432.91|434.11|432.21|14
1731957920000|2024-11-18 19:25:20|434.76|432.86|434.34|432.44|434.76|432.86|434.34|432.44|12
1731957930000|2024-11-18 19:25:30|434.35|432.45|433.94|432.04|434.35|432.45|433.94|432.04|15
1731957940000|2024-11-18 19:25:40|433.95|432.05|433.48|431.58|433.95|432.05|433.47|431.57|14
1731957950000|2024-11-18 19:25:50|433.49|431.59|433.49|431.59|433.5|431.6|433.49|431.59|5
1731957960000|2024-11-18 19:26:00|433.5|431.6|434.09|432.19|434.1|432.2|433.49|431.59|20
1731957970000|2024-11-18 19:26:10|434.14|432.24|434.12|432.22|434.14|432.24|434.12|432.22|3
1731957980000|2024-11-18 19:26:20|434.16|432.26|434.89|432.99|434.89|432.99|434.16|432.26|15
1731957990000|2024-11-18 19:26:30|434.9|433|435.22|433.32|435.22|433.32|434.87|432.97|12
1731958000000|2024-11-18 19:26:40|435.23|433.33|435.26|433.36|435.26|433.36|435.23|433.33|6
1731958010000|2024-11-18 19:26:50|435.3|433.4|435.78|433.88|435.78|433.88|435.3|433.4|12
1731958020000|2024-11-18 19:27:00|435.81|433.91|436.23|434.33|436.23|434.33|435.81|433.91|17
1731958030000|2024-11-18 19:27:10|436.24|434.34|436.22|434.32|436.24|434.34|436.16|434.26|12
1731958040000|2024-11-18 19:27:20|436.23|434.33|436.74|434.84|436.74|434.84|436.23|434.33|21
1731958050000|2024-11-18 19:27:30|436.75|434.85|436.81|434.91|436.82|434.92|436.75|434.85|12
1731958060000|2024-11-18 19:27:40|436.98|435.08|437.01|435.11|437.02|435.12|436.97|435.07|10
1731958070000|2024-11-18 19:27:50|437.02|435.12|437.14|435.24|437.14|435.24|437.02|435.12|14
1731958080000|2024-11-18 19:28:00|437.15|435.25|437.22|435.32|437.22|435.32|437.15|435.25|5
1731958090000|2024-11-18 19:28:10|437.23|435.33|437.46|435.56|437.46|435.56|437.21|435.31|19
1731958100000|2024-11-18 19:28:20|437.52|435.62|437.41|435.51|437.58|435.68|437.41|435.51|9
1731958110000|2024-11-18 19:28:30|437.4|435.5|437.39|435.49|437.41|435.51|437.39|435.49|6
1731958120000|2024-11-18 19:28:40|437.37|435.47|437.3|435.4|437.48|435.58|437.3|435.4|11
1731958130000|2024-11-18 19:28:50|437.31|435.41|437.17|435.27|437.31|435.41|437.17|435.27|11
1731958140000|2024-11-18 19:29:00|437.18|435.28|436.83|434.93|437.18|435.28|436.83|434.93|12
1731958150000|2024-11-18 19:29:10|436.82|434.92|436.65|434.75|436.83|434.93|436.62|434.72|9
1731958160000|2024-11-18 19:29:20|436.64|434.74|436.64|434.74|436.66|434.76|436.64|434.74|5
1731958170000|2024-11-18 19:29:30|436.65|434.75|436.41|434.51|436.65|434.75|436.4|434.5|10
1731958180000|2024-11-18 19:29:40|436.4|434.5|436.44|434.54|436.44|434.54|436.4|434.5|5
1731958190000|2024-11-18 19:29:50|436.45|434.55|436.46|434.56|436.46|434.56|436.45|434.55|4
1731958200000|2024-11-18 19:30:00|436.28|434.38|436.3|434.4|436.39|434.49|436.28|434.38|9
1731958210000|2024-11-18 19:30:10|436.31|434.41|436.14|434.24|436.31|434.41|436.11|434.21|10
1731958220000|2024-11-18 19:30:20|436.15|434.25|436.25|434.35|436.25|434.35|436.15|434.25|8
1731958230000|2024-11-18 19:30:30|436.26|434.36|436.15|434.25|436.27|434.37|436.11|434.21|7
1731958240000|2024-11-18 19:30:40|436.16|434.26|436.19|434.29|436.22|434.32|436.16|434.26|8
1731958250000|2024-11-18 19:30:50|436.2|434.3|436.06|434.16|436.2|434.3|436.06|434.16|2
1731958260000|2024-11-18 19:31:00|436.07|434.17|435.96|434.06|436.09|434.19|435.91|434.01|15
1731958270000|2024-11-18 19:31:10|435.94|434.04|435.9|434|436.05|434.15|435.85|433.95|19
1731958280000|2024-11-18 19:31:20|435.91|434.01|435.55|433.65|435.92|434.02|435.55|433.65|11
1731958290000|2024-11-18 19:31:30|435.54|433.64|435.53|433.63|435.55|433.65|435.53|433.63|4
1731958300000|2024-11-18 19:31:40|435.52|433.62|435.72|433.82|435.78|433.88|435.52|433.62|14
1731958310000|2024-11-18 19:31:50|435.73|433.83|436|434.1|436|434.1|435.73|433.83|7
1731958320000|2024-11-18 19:32:00|436.06|434.16|435.98|434.08|436.06|434.16|435.96|434.06|12
1731958330000|2024-11-18 19:32:10|435.96|434.06|435.66|433.76|435.97|434.07|435.65|433.75|12
1731958340000|2024-11-18 19:32:20|435.67|433.77|435.93|434.03|435.93|434.03|435.67|433.77|14
1731958350000|2024-11-18 19:32:30|435.94|434.04|435.5|433.6|435.98|434.08|435.5|433.6|18
1731958360000|2024-11-18 19:32:40|435.51|433.61|435.49|433.59|435.56|433.66|435.46|433.56|14
1731958370000|2024-11-18 19:32:50|435.45|433.55|435.38|433.48|435.49|433.59|435.38|433.48|3
1731958380000|2024-11-18 19:33:00|435.37|433.47|435.45|433.55|435.45|433.55|435.34|433.44|10
1731958390000|2024-11-18 19:33:10|435.44|433.54|435.25|433.35|435.45|433.55|435.22|433.32|16
1731958400000|2024-11-18 19:33:20|435.24|433.34|435.14|433.24|435.24|433.34|435.14|433.24|3
1731958410000|2024-11-18 19:33:30|435.13|433.23|435.05|433.15|435.14|433.24|435.03|433.13|10
1731958420000|2024-11-18 19:33:40|435.06|433.16|435.06|433.16|435.09|433.19|435.06|433.16|15
1731958430000|2024-11-18 19:33:50|435.21|433.31|435.23|433.33|435.32|433.42|435.21|433.31|9
1731958440000|2024-11-18 19:34:00|435.22|433.32|434.83|432.93|435.22|433.32|434.83|432.93|14
1731958450000|2024-11-18 19:34:10|434.84|432.94|435.43|433.53|435.45|433.55|434.84|432.94|11
1731958460000|2024-11-18 19:34:20|435.45|433.55|435.61|433.71|435.61|433.71|435.45|433.55|13
1731958470000|2024-11-18 19:34:30|435.64|433.74|435.76|433.86|435.76|433.86|435.64|433.74|13
1731958480000|2024-11-18 19:34:40|435.77|433.87|435.8|433.9|435.8|433.9|435.76|433.86|6
1731958490000|2024-11-18 19:34:50|435.81|433.91|436.83|434.93|436.83|434.93|435.81|433.91|25
1731958500000|2024-11-18 19:35:00|436.81|434.91|436.84|434.94|436.86|434.96|436.81|434.91|10
1731958510000|2024-11-18 19:35:10|436.85|434.95|436.93|435.03|436.93|435.03|436.84|434.94|13
1731958520000|2024-11-18 19:35:20|436.94|435.04|437.49|435.59|437.49|435.59|436.94|435.04|13
1731958530000|2024-11-18 19:35:30|437.5|435.6|437.58|435.68|437.58|435.68|437.5|435.6|12
1731958540000|2024-11-18 19:35:40|437.59|435.69|437.45|435.55|437.74|435.84|437.45|435.55|10
1731958550000|2024-11-18 19:35:50|437.48|435.58|438.22|436.32|438.27|436.37|437.48|435.58|13
1731958560000|2024-11-18 19:36:00|438.25|436.35|438.3|436.4|438.3|436.4|438.2|436.3|17
1731958570000|2024-11-18 19:36:10|438.29|436.39|438.22|436.32|438.37|436.47|438.22|436.32|22
1731958580000|2024-11-18 19:36:20|438.21|436.31|438.25|436.35|438.27|436.37|438.17|436.27|20
1731958590000|2024-11-18 19:36:30|438.26|436.36|438.23|436.33|438.26|436.36|438.23|436.33|3
1731958600000|2024-11-18 19:36:40|438.22|436.32|438.17|436.27|438.22|436.32|438.06|436.16|12
1731958610000|2024-11-18 19:36:50|438.11|436.21|438.07|436.17|438.12|436.22|438.07|436.17|7
1731958620000|2024-11-18 19:37:00|438.08|436.18|438.1|436.2|438.1|436.2|438.08|436.18|5
1731958630000|2024-11-18 19:37:10|438.13|436.23|438.48|436.58|438.49|436.59|438.13|436.23|10
1731958640000|2024-11-18 19:37:20|438.47|436.57|438.88|436.98|438.88|436.98|438.47|436.57|14
1731958650000|2024-11-18 19:37:30|438.89|436.99|438.96|437.06|438.96|437.06|438.89|436.99|8
1731958660000|2024-11-18 19:37:40|438.97|437.07|439.03|437.13|439.03|437.13|438.97|437.07|7
1731958670000|2024-11-18 19:37:50|439.04|437.14|439.08|437.18|439.09|437.19|439.04|437.14|8
1731958680000|2024-11-18 19:38:00|439.09|437.19|439.4|437.5|439.4|437.5|439.09|437.19|14
1731958690000|2024-11-18 19:38:10|439.41|437.51|439.57|437.67|439.58|437.68|439.41|437.51|4
1731958700000|2024-11-18 19:38:20|439.56|437.66|439.58|437.68|439.58|437.68|439.56|437.66|5
1731958710000|2024-11-18 19:38:30|439.59|437.69|439.6|437.7|439.6|437.7|439.59|437.69|2
1731958720000|2024-11-18 19:38:40|439.71|437.81|439.56|437.66|439.71|437.81|439.55|437.65|5
1731958730000|2024-11-18 19:38:50|439.54|437.64|439.55|437.65|439.56|437.66|439.54|437.64|3
1731958740000|2024-11-18 19:39:00|439.56|437.66|439.35|437.45|439.57|437.67|439.35|437.45|9
1731958750000|2024-11-18 19:39:10|439.34|437.44|439.38|437.48|439.39|437.49|439.34|437.44|9
1731958760000|2024-11-18 19:39:20|439.4|437.5|439.43|437.53|439.46|437.56|439.4|437.5|6
1731958770000|2024-11-18 19:39:30|439.44|437.54|439.51|437.61|439.51|437.61|439.41|437.51|9
1731958780000|2024-11-18 19:39:40|439.52|437.62|439.55|437.65|439.55|437.65|439.52|437.62|4
1731958790000|2024-11-18 19:39:50|439.53|437.63|439.71|437.81|439.73|437.83|439.53|437.63|8
1731958800000|2024-11-18 19:40:00|439.75|437.85|439.89|437.99|439.9|438|439.74|437.84|10
1731958810000|2024-11-18 19:40:10|439.88|437.98|439.84|437.94|439.9|438|439.82|437.92|9
1731958820000|2024-11-18 19:40:20|439.82|437.92|439.91|438.01|439.91|438.01|439.81|437.91|5
1731958830000|2024-11-18 19:40:30|439.88|437.98|439.67|437.77|439.91|438.01|439.67|437.77|14
1731958840000|2024-11-18 19:40:40|439.66|437.76|439.59|437.69|439.66|437.76|439.58|437.68|4
1731958850000|2024-11-18 19:40:50|439.58|437.68|439.48|437.58|439.58|437.68|439.48|437.58|16
1731958860000|2024-11-18 19:41:00|439.47|437.57|439.77|437.87|439.77|437.87|439.46|437.56|16
1731958870000|2024-11-18 19:41:10|439.76|437.86|439.76|437.86|439.77|437.87|439.76|437.86|7
1731958880000|2024-11-18 19:41:20|439.77|437.87|439.79|437.89|439.79|437.89|439.77|437.87|3
1731958890000|2024-11-18 19:41:30|439.8|437.9|439.84|437.94|439.84|437.94|439.8|437.9|5
1731958900000|2024-11-18 19:41:40|439.85|437.95|440.1|438.2|440.1|438.2|439.83|437.93|11
1731958910000|2024-11-18 19:41:50|440.11|438.21|440.17|438.27|440.17|438.27|440.1|438.2|12
1731958920000|2024-11-18 19:42:00|440.18|438.28|440.26|438.36|440.26|438.36|440.18|438.28|9
1731958930000|2024-11-18 19:42:10|440.27|438.37|440.29|438.39|440.29|438.39|440.24|438.34|7
1731958940000|2024-11-18 19:42:20|440.3|438.4|440.33|438.43|440.33|438.43|440.3|438.4|4
1731958950000|2024-11-18 19:42:30|440.34|438.44|440.22|438.32|440.34|438.44|440.18|438.28|11
1731958960000|2024-11-18 19:42:40|440.23|438.33|440.24|438.34|440.24|438.34|440.23|438.33|2
1731958980000|2024-11-18 19:43:00|440.25|438.35|440.27|438.37|440.27|438.37|440.25|438.35|3
1731958990000|2024-11-18 19:43:10|440.28|438.38|440.26|438.36|440.28|438.38|440.24|438.34|6
1731959000000|2024-11-18 19:43:20|440.2|438.3|440.29|438.39|440.29|438.39|440.2|438.3|7
1731959010000|2024-11-18 19:43:30|440.3|438.4|440.15|438.25|440.55|438.65|440.15|438.25|16
1731959020000|2024-11-18 19:43:40|440.14|438.24|440.08|438.18|440.14|438.24|440.08|438.18|10
1731959030000|2024-11-18 19:43:50|440.05|438.15|439.94|438.04|440.05|438.15|439.92|438.02|15
1731959040000|2024-11-18 19:44:00|439.93|438.03|439.94|438.04|439.94|438.04|439.91|438.01|6
1731959050000|2024-11-18 19:44:10|439.95|438.05|439.95|438.05|439.97|438.07|439.95|438.05|7
1731959060000|2024-11-18 19:44:20|439.96|438.06|439.98|438.08|439.98|438.08|439.95|438.05|6
1731959070000|2024-11-18 19:44:30|439.99|438.09|439.98|438.08|439.99|438.09|439.98|438.08|2
1731959080000|2024-11-18 19:44:40|439.83|437.93|439.84|437.94|439.86|437.96|439.83|437.93|7
1731959090000|2024-11-18 19:44:50|439.86|437.96|439.9|438|439.9|438|439.84|437.94|8
1731959100000|2024-11-18 19:45:00|439.81|437.91|439.82|437.92|439.83|437.93|439.81|437.91|4
1731959110000|2024-11-18 19:45:10|439.75|437.85|439.61|437.71|439.75|437.85|439.59|437.69|21
1731959120000|2024-11-18 19:45:20|439.57|437.67|439.54|437.64|439.57|437.67|439.43|437.53|13
1731959130000|2024-11-18 19:45:30|439.53|437.63|439.58|437.68|439.58|437.68|439.41|437.51|18
1731959140000|2024-11-18 19:45:40|439.53|437.63|439.6|437.7|439.6|437.7|439.53|437.63|3
1731959150000|2024-11-18 19:45:50|439.62|437.72|440.01|438.11|440.01|438.11|439.62|437.72|15
1731959160000|2024-11-18 19:46:00|440|438.1|439.99|438.09|440|438.1|439.98|438.08|6
1731959170000|2024-11-18 19:46:10|439.95|438.05|439.98|438.08|439.99|438.09|439.95|438.05|11
1731959180000|2024-11-18 19:46:20|439.99|438.09|439.74|437.84|440.27|438.37|439.73|437.83|24
1731959190000|2024-11-18 19:46:30|439.73|437.83|439.7|437.8|439.73|437.83|439.69|437.79|13
1731959200000|2024-11-18 19:46:40|439.69|437.79|439.51|437.61|439.71|437.81|439.51|437.61|12
1731959210000|2024-11-18 19:46:50|439.56|437.66|439.52|437.62|439.56|437.66|439.52|437.62|4
1731959220000|2024-11-18 19:47:00|439.49|437.59|439.62|437.72|439.62|437.72|439.44|437.54|12
1731959230000|2024-11-18 19:47:10|439.63|437.73|439.9|438|439.9|438|439.63|437.73|8
1731959240000|2024-11-18 19:47:20|439.91|438.01|440.22|438.32|440.23|438.33|439.91|438.01|16
1731959250000|2024-11-18 19:47:30|440.23|438.33|440.23|438.33|440.24|438.34|440.17|438.27|12
1731959260000|2024-11-18 19:47:40|440.22|438.32|440.15|438.25|440.23|438.33|440.13|438.23|11
1731959270000|2024-11-18 19:47:50|440.16|438.26|440.16|438.26|440.17|438.27|440.15|438.25|4
1731959280000|2024-11-18 19:48:00|440.15|438.25|440.33|438.43|440.33|438.43|440.15|438.25|5
1731959290000|2024-11-18 19:48:10|440.34|438.44|440.6|438.7|440.6|438.7|440.34|438.44|15
1731959300000|2024-11-18 19:48:20|440.61|438.71|440.68|438.78|440.71|438.81|440.6|438.7|10
1731959310000|2024-11-18 19:48:30|440.69|438.79|440.43|438.53|440.69|438.79|440.41|438.51|11
1731959320000|2024-11-18 19:48:40|440.44|438.54|440.46|438.56|440.47|438.57|440.43|438.53|7
1731959330000|2024-11-18 19:48:50|440.47|438.57|440.42|438.52|440.49|438.59|440.42|438.52|5
1731959340000|2024-11-18 19:49:00|440.41|438.51|440.49|438.59|440.5|438.6|440.4|438.5|7
1731959350000|2024-11-18 19:49:10|440.48|438.58|440.6|438.7|440.67|438.77|440.48|438.58|7
1731959360000|2024-11-18 19:49:20|440.59|438.69|440.2|438.3|440.6|438.7|440.2|438.3|16
1731959370000|2024-11-18 19:49:30|440.19|438.29|439.65|437.75|440.19|438.29|439.65|437.75|25
1731959380000|2024-11-18 19:49:40|439.59|437.69|439.55|437.65|439.6|437.7|439.54|437.64|9
1731959390000|2024-11-18 19:49:50|439.56|437.66|439.65|437.75|439.65|437.75|439.55|437.65|10
1731959400000|2024-11-18 19:50:00|439.67|437.77|439.39|437.49|439.67|437.77|439.39|437.49|13
1731959410000|2024-11-18 19:50:10|439.38|437.48|438.66|436.76|439.38|437.48|438.66|436.76|19
1731959420000|2024-11-18 19:50:20|438.77|436.87|438.8|436.9|438.82|436.92|438.77|436.87|9
1731959430000|2024-11-18 19:50:30|438.79|436.89|438.8|436.9|438.82|436.92|438.79|436.89|6
1731959440000|2024-11-18 19:50:40|438.81|436.91|439.19|437.29|439.2|437.3|438.81|436.91|20
1731959450000|2024-11-18 19:50:50|439.24|437.34|439.62|437.72|439.66|437.76|439.24|437.34|13
1731959460000|2024-11-18 19:51:00|439.61|437.71|439.52|437.62|439.61|437.71|439.52|437.62|9
1731959470000|2024-11-18 19:51:10|439.53|437.63|439.53|437.63|439.53|437.63|439.53|437.63|1
1731959480000|2024-11-18 19:51:20|439.54|437.64|439.68|437.78|439.75|437.85|439.53|437.63|11
1731959490000|2024-11-18 19:51:30|439.77|437.87|439.83|437.93|439.84|437.94|439.76|437.86|13
1731959500000|2024-11-18 19:51:40|439.82|437.92|439.82|437.92|439.83|437.93|439.72|437.82|7
1731959510000|2024-11-18 19:51:50|439.84|437.94|439.95|438.05|439.95|438.05|439.84|437.94|4
1731959520000|2024-11-18 19:52:00|440.14|438.24|440.42|438.52|440.42|438.52|440.04|438.14|15
1731959530000|2024-11-18 19:52:10|440.41|438.51|440.6|438.7|440.66|438.76|440.32|438.42|19
1731959540000|2024-11-18 19:52:20|440.59|438.69|440.36|438.46|440.65|438.75|440.36|438.46|16
1731959550000|2024-11-18 19:52:30|440.35|438.45|440.16|438.26|440.35|438.45|440.14|438.24|9
1731959560000|2024-11-18 19:52:40|440.15|438.25|440.19|438.29|440.19|438.29|440.15|438.25|6
1731959570000|2024-11-18 19:52:50|440.2|438.3|440.27|438.37|440.27|438.37|440.19|438.29|13
1731959580000|2024-11-18 19:53:00|440.25|438.35|440.27|438.37|440.27|438.37|440.25|438.35|2
1731959590000|2024-11-18 19:53:10|440.26|438.36|440.47|438.57|440.51|438.61|440.26|438.36|8
1731959600000|2024-11-18 19:53:20|440.46|438.56|440.3|438.4|440.46|438.56|440.3|438.4|10
1731959610000|2024-11-18 19:53:30|440.32|438.42|440.32|438.42|440.32|438.42|440.31|438.41|3
1731959620000|2024-11-18 19:53:40|440.33|438.43|440.36|438.46|440.4|438.5|440.33|438.43|8
1731959630000|2024-11-18 19:53:50|440.37|438.47|440.52|438.62|440.55|438.65|440.37|438.47|9
1731959640000|2024-11-18 19:54:00|440.53|438.63|440.61|438.71|440.61|438.71|440.53|438.63|5
1731959650000|2024-11-18 19:54:10|440.79|438.89|440.76|438.86|440.79|438.89|440.76|438.86|6
1731959660000|2024-11-18 19:54:20|440.73|438.83|440.47|438.57|440.73|438.83|440.45|438.55|11
1731959670000|2024-11-18 19:54:30|440.46|438.56|440.37|438.47|440.46|438.56|440.33|438.43|15
1731959680000|2024-11-18 19:54:40|440.38|438.48|440.47|438.57|440.47|438.57|440.38|438.48|6
1731959690000|2024-11-18 19:54:50|440.48|438.58|440.71|438.81|440.71|438.81|440.48|438.58|9
1731959700000|2024-11-18 19:55:00|440.72|438.82|440.84|438.94|440.87|438.97|440.69|438.79|16
1731959710000|2024-11-18 19:55:10|440.82|438.92|440.69|438.79|440.82|438.92|440.69|438.79|9
1731959720000|2024-11-18 19:55:20|440.71|438.81|440.42|438.52|440.71|438.81|440.42|438.52|12
1731959730000|2024-11-18 19:55:30|440.41|438.51|440.39|438.49|440.41|438.51|440.39|438.49|3
1731959740000|2024-11-18 19:55:40|440.4|438.5|440.49|438.59|440.57|438.67|440.4|438.5|12
1731959750000|2024-11-18 19:55:50|440.5|438.6|440.68|438.78|440.68|438.78|440.5|438.6|7
1731959760000|2024-11-18 19:56:00|440.69|438.79|440.93|439.03|440.93|439.03|440.65|438.75|21
1731959770000|2024-11-18 19:56:10|440.94|439.04|441.26|439.36|441.28|439.38|440.94|439.04|16
1731959780000|2024-11-18 19:56:20|441.25|439.35|441.33|439.43|441.33|439.43|441.24|439.34|10
1731959790000|2024-11-18 19:56:30|441.34|439.44|441.3|439.4|441.35|439.45|441.24|439.34|13
1731959800000|2024-11-18 19:56:40|441.31|439.41|441.32|439.42|441.32|439.42|441.31|439.41|2
1731959810000|2024-11-18 19:56:50|441.37|439.47|441.39|439.49|441.39|439.49|441.37|439.47|6
1731959820000|2024-11-18 19:57:00|441.38|439.48|441.34|439.44|441.4|439.5|441.26|439.36|16
1731959830000|2024-11-18 19:57:10|441.35|439.45|441.35|439.45|441.36|439.46|441.34|439.44|7
1731959840000|2024-11-18 19:57:20|441.36|439.46|441.45|439.55|441.57|439.67|441.36|439.46|5
1731959850000|2024-11-18 19:57:30|441.46|439.56|441.46|439.56|441.5|439.6|441.43|439.53|8
1731959860000|2024-11-18 19:57:40|441.47|439.57|441.63|439.73|441.63|439.73|441.46|439.56|5
1731959870000|2024-11-18 19:57:50|441.61|439.71|441.59|439.69|441.61|439.71|441.58|439.68|4
1731959880000|2024-11-18 19:58:00|441.58|439.68|441.54|439.64|441.6|439.7|441.53|439.63|9
1731959890000|2024-11-18 19:58:10|441.55|439.65|441.64|439.74|441.72|439.82|441.55|439.65|15
1731959900000|2024-11-18 19:58:20|441.63|439.73|441.63|439.73|441.63|439.73|441.63|439.73|1
1731959910000|2024-11-18 19:58:30|441.56|439.66|441.58|439.68|441.58|439.68|441.55|439.65|8
1731959920000|2024-11-18 19:58:40|441.6|439.7|441.57|439.67|441.61|439.71|441.57|439.67|3
1731959930000|2024-11-18 19:58:50|441.58|439.68|441.59|439.69|441.59|439.69|441.57|439.67|5
1731959940000|2024-11-18 19:59:00|441.58|439.68|441.53|439.63|441.58|439.68|441.52|439.62|3
1731959950000|2024-11-18 19:59:10|441.51|439.61|441.52|439.62|441.52|439.62|441.51|439.61|2
1731959970000|2024-11-18 19:59:30|441.53|439.63|441.72|439.82|441.72|439.82|441.53|439.63|4
1731959980000|2024-11-18 19:59:40|441.71|439.81|441.57|439.67|441.72|439.82|441.56|439.66|7
1731959990000|2024-11-18 19:59:50|441.56|439.66|441.5|439.6|441.56|439.66|441.5|439.6|2
1731960000000|2024-11-18 20:00:00|441.49|439.59|441.43|439.53|441.49|439.59|441.42|439.52|9
1731960010000|2024-11-18 20:00:10|441.44|439.54|441.34|439.44|441.49|439.59|441.34|439.44|11
1731960020000|2024-11-18 20:00:20|441.33|439.43|441.29|439.39|441.33|439.43|441.28|439.38|12
1731960030000|2024-11-18 20:00:30|441.28|439.38|441.21|439.31|441.28|439.38|441.21|439.31|7
1731960040000|2024-11-18 20:00:40|441.13|439.23|441.11|439.21|441.13|439.23|441.11|439.21|5
1731960050000|2024-11-18 20:00:50|441.09|439.19|440.78|438.88|441.09|439.19|440.78|438.88|12
1731960060000|2024-11-18 20:01:00|440.77|438.87|440.85|438.95|440.94|439.04|440.77|438.87|13
1731960070000|2024-11-18 20:01:10|440.84|438.94|441.03|439.13|441.03|439.13|440.84|438.94|6
1731960080000|2024-11-18 20:01:20|441.04|439.14|441.12|439.22|441.18|439.28|441.03|439.13|10
1731960090000|2024-11-18 20:01:30|441.14|439.24|441.01|439.11|441.14|439.24|440.98|439.08|7
1731960100000|2024-11-18 20:01:40|441.02|439.12|441.28|439.38|441.28|439.38|441.01|439.11|7
1731960110000|2024-11-18 20:01:50|441.29|439.39|441.33|439.43|441.35|439.45|441.29|439.39|12
1731960120000|2024-11-18 20:02:00|441.32|439.42|441.14|439.24|441.33|439.43|441.13|439.23|13
1731960130000|2024-11-18 20:02:10|441.15|439.25|441.15|439.25|441.16|439.26|441.14|439.24|7
1731960140000|2024-11-18 20:02:20|441.2|439.3|441.21|439.31|441.23|439.33|441.15|439.25|10
1731960150000|2024-11-18 20:02:30|441.22|439.32|441.22|439.32|441.22|439.32|441.21|439.31|3
1731960160000|2024-11-18 20:02:40|441.04|439.14|441.21|439.31|441.22|439.32|441.04|439.14|5
1731960170000|2024-11-18 20:02:50|441.17|439.27|441.01|439.11|441.17|439.27|441.01|439.11|9
1731960180000|2024-11-18 20:03:00|441|439.1|440.96|439.06|441|439.1|440.94|439.04|7
1731960190000|2024-11-18 20:03:10|440.97|439.07|440.98|439.08|440.98|439.08|440.97|439.07|2
1731960200000|2024-11-18 20:03:20|440.88|438.98|440.9|439|440.92|439.02|440.88|438.98|5
1731960210000|2024-11-18 20:03:30|440.86|438.96|440.27|438.37|440.86|438.96|440.27|438.37|27
1731960220000|2024-11-18 20:03:40|440.26|438.36|440.12|438.22|440.26|438.36|440.12|438.22|13
1731960230000|2024-11-18 20:03:50|440.13|438.23|440.18|438.28|440.19|438.29|440.13|438.23|7
1731960240000|2024-11-18 20:04:00|440.17|438.27|439.58|437.68|440.17|438.27|439.57|437.67|26
1731960250000|2024-11-18 20:04:10|439.59|437.69|439.74|437.84|439.74|437.84|439.59|437.69|6
1731960260000|2024-11-18 20:04:20|439.63|437.73|439.75|437.85|439.8|437.9|439.63|437.73|12
1731960270000|2024-11-18 20:04:30|439.74|437.84|439.74|437.84|439.74|437.84|439.74|437.84|1
1731960280000|2024-11-18 20:04:40|439.75|437.85|439.9|438|439.9|438|439.75|437.85|3
1731960290000|2024-11-18 20:04:50|439.91|438.01|440.82|438.92|440.82|438.92|439.91|438.01|20
1731960300000|2024-11-18 20:05:00|440.83|438.93|440.81|438.91|440.83|438.93|440.77|438.87|7
1731960310000|2024-11-18 20:05:10|440.83|438.93|441.02|439.12|441.02|439.12|440.82|438.92|17
1731960320000|2024-11-18 20:05:20|441.01|439.11|441.11|439.21|441.17|439.27|441.01|439.11|8
1731960330000|2024-11-18 20:05:30|441.1|439.2|441.02|439.12|441.11|439.21|440.98|439.08|8
1731960340000|2024-11-18 20:05:40|441.01|439.11|440.78|438.88|441.02|439.12|440.78|438.88|13
1731960350000|2024-11-18 20:05:50|440.76|438.86|440.65|438.75|440.76|438.86|440.65|438.75|11
1731960360000|2024-11-18 20:06:00|440.66|438.76|440.66|438.76|440.67|438.77|440.65|438.75|4
1731960370000|2024-11-18 20:06:10|440.73|438.83|440.73|438.83|440.73|438.83|440.73|438.83|1
1731960380000|2024-11-18 20:06:20|440.74|438.84|440.77|438.87|440.77|438.87|440.73|438.83|5
1731960390000|2024-11-18 20:06:30|440.78|438.88|440.64|438.74|440.81|438.91|440.62|438.72|9
1731960400000|2024-11-18 20:06:40|440.63|438.73|440.63|438.73|440.65|438.75|440.62|438.72|8
1731960410000|2024-11-18 20:06:50|440.66|438.76|440.72|438.82|440.72|438.82|440.66|438.76|7
1731960420000|2024-11-18 20:07:00|440.65|438.75|440.5|438.6|440.73|438.83|440.49|438.59|13
1731960430000|2024-11-18 20:07:10|440.47|438.57|440.52|438.62|440.54|438.64|440.47|438.57|10
1731960440000|2024-11-18 20:07:20|440.54|438.64|440.44|438.54|440.55|438.65|440.42|438.52|7
1731960450000|2024-11-18 20:07:30|440.45|438.55|440.58|438.68|440.6|438.7|440.45|438.55|6
1731960460000|2024-11-18 20:07:40|440.59|438.69|440.59|438.69|440.59|438.69|440.59|438.69|1
1731960470000|2024-11-18 20:07:50|440.6|438.7|440.78|438.88|440.83|438.93|440.6|438.7|12
1731960480000|2024-11-18 20:08:00|440.77|438.87|440.59|438.69|440.79|438.89|440.59|438.69|10
1731960490000|2024-11-18 20:08:10|440.57|438.67|440.5|438.6|440.57|438.67|440.49|438.59|12
1731960500000|2024-11-18 20:08:20|440.49|438.59|440.69|438.79|440.7|438.8|440.49|438.59|7
1731960510000|2024-11-18 20:08:30|440.68|438.78|440.67|438.77|440.69|438.79|440.65|438.75|6
1731960520000|2024-11-18 20:08:40|440.66|438.76|440.68|438.78|440.73|438.83|440.66|438.76|8
1731960530000|2024-11-18 20:08:50|440.7|438.8|440.76|438.86|440.79|438.89|440.7|438.8|7
1731960540000|2024-11-18 20:09:00|440.77|438.87|440.84|438.94|440.9|439|440.77|438.87|7
1731960550000|2024-11-18 20:09:10|440.85|438.95|440.89|438.99|440.89|438.99|440.85|438.95|5
1731960560000|2024-11-18 20:09:20|440.88|438.98|441.05|439.15|441.06|439.16|440.87|438.97|7
1731960570000|2024-11-18 20:09:30|441.06|439.16|440.93|439.03|441.07|439.17|440.93|439.03|5
1731960580000|2024-11-18 20:09:40|440.94|439.04|440.95|439.05|440.95|439.05|440.94|439.04|4
1731960600000|2024-11-18 20:10:00|440.9|439|440.91|439.01|440.94|439.04|440.86|438.96|13
1731960610000|2024-11-18 20:10:10|440.84|438.94|440.79|438.89|440.84|438.94|440.79|438.89|9
1731960620000|2024-11-18 20:10:20|440.73|438.83|440.73|438.83|440.8|438.9|440.72|438.82|5
1731960630000|2024-11-18 20:10:30|440.82|438.92|440.81|438.91|440.82|438.92|440.72|438.82|5
1731960640000|2024-11-18 20:10:40|440.8|438.9|440.76|438.86|440.83|438.93|440.76|438.86|8
1731960650000|2024-11-18 20:10:50|440.59|438.69|440.62|438.72|440.62|438.72|440.59|438.69|6
1731960660000|2024-11-18 20:11:00|440.6|438.7|440.29|438.39|440.6|438.7|440.29|438.39|13
1731960670000|2024-11-18 20:11:10|440.28|438.38|440.27|438.37|440.28|438.38|440.26|438.36|7
1731960680000|2024-11-18 20:11:20|440.28|438.38|440.32|438.42|440.35|438.45|440.24|438.34|10
1731960690000|2024-11-18 20:11:30|440.37|438.47|440.38|438.48|440.38|438.48|440.28|438.38|3
1731960700000|2024-11-18 20:11:40|440.42|438.52|440.39|438.49|440.42|438.52|440.39|438.49|6
1731960710000|2024-11-18 20:11:50|440.38|438.48|440.42|438.52|440.45|438.55|440.37|438.47|7
1731960720000|2024-11-18 20:12:00|440.41|438.51|440.51|438.61|440.51|438.61|440.41|438.51|5
1731960730000|2024-11-18 20:12:10|440.52|438.62|440.48|438.58|440.52|438.62|440.47|438.57|3
1731960740000|2024-11-18 20:12:20|440.47|438.57|440.44|438.54|440.47|438.57|440.34|438.44|8
1731960750000|2024-11-18 20:12:30|440.48|438.58|440.56|438.66|440.57|438.67|440.48|438.58|6
1731960760000|2024-11-18 20:12:40|440.6|438.7|440.63|438.73|440.63|438.73|440.6|438.7|4
1731960770000|2024-11-18 20:12:50|440.71|438.81|440.95|439.05|441|439.1|440.7|438.8|15
1731960780000|2024-11-18 20:13:00|440.96|439.06|440.98|439.08|441.02|439.12|440.95|439.05|8
1731960790000|2024-11-18 20:13:10|441.04|439.14|441.08|439.18|441.08|439.18|440.95|439.05|8
1731960800000|2024-11-18 20:13:20|440.98|439.08|440.97|439.07|440.99|439.09|440.96|439.06|8
1731960810000|2024-11-18 20:13:30|441.02|439.12|441.07|439.17|441.07|439.17|441.02|439.12|2
1731960820000|2024-11-18 20:13:40|441.06|439.16|441.04|439.14|441.07|439.17|441.04|439.14|5
1731960830000|2024-11-18 20:13:50|441.03|439.13|440.97|439.07|441.03|439.13|440.95|439.05|5
1731960840000|2024-11-18 20:14:00|440.96|439.06|440.77|438.87|440.96|439.06|440.77|438.87|11
1731960850000|2024-11-18 20:14:10|440.76|438.86|440.65|438.75|440.76|438.86|440.65|438.75|5
1731960860000|2024-11-18 20:14:20|440.7|438.8|440.38|438.48|440.7|438.8|440.38|438.48|14
1731960870000|2024-11-18 20:14:30|440.37|438.47|439.81|437.91|440.37|438.47|439.8|437.9|21
1731960880000|2024-11-18 20:14:40|439.82|437.92|439.9|438|439.91|438.01|439.82|437.92|12
1731960890000|2024-11-18 20:14:50|439.91|438.01|439.94|438.04|439.94|438.04|439.91|438.01|4
1731960900000|2024-11-18 20:15:00|439.95|438.05|439.93|438.03|439.97|438.07|439.9|438|7
1731960910000|2024-11-18 20:15:10|439.21|437.31|438.44|436.54|439.38|437.48|438.44|436.54|31
1731960920000|2024-11-18 20:15:20|438.42|436.52|438.45|436.55|438.49|436.59|438.39|436.49|17
1731960930000|2024-11-18 20:15:30|438.46|436.56|438.57|436.67|438.57|436.67|438.46|436.56|8
1731960940000|2024-11-18 20:15:40|438.58|436.68|438.6|436.7|438.6|436.7|438.56|436.66|5
1731960950000|2024-11-18 20:15:50|438.61|436.71|438.81|436.91|438.83|436.93|438.61|436.71|14
1731960960000|2024-11-18 20:16:00|438.82|436.92|439.1|437.2|439.11|437.21|438.82|436.92|13
1731960970000|2024-11-18 20:16:10|439.11|437.21|439.26|437.36|439.29|437.39|439.11|437.21|20
1731960980000|2024-11-18 20:16:20|439.27|437.37|439.13|437.23|439.29|437.39|439.12|437.22|10
1731960990000|2024-11-18 20:16:30|439.12|437.22|439.02|437.12|439.12|437.22|439|437.1|11
1731961000000|2024-11-18 20:16:40|439.03|437.13|439.05|437.15|439.05|437.15|439.03|437.13|7
1731961010000|2024-11-18 20:16:50|439.06|437.16|438.87|436.97|439.06|437.16|438.87|436.97|7
1731961020000|2024-11-18 20:17:00|438.86|436.96|438.61|436.71|438.86|436.96|438.61|436.71|11
1731961030000|2024-11-18 20:17:10|438.54|436.64|437.99|436.09|438.58|436.68|437.98|436.08|19
1731961040000|2024-11-18 20:17:20|438|436.1|438.1|436.2|438.12|436.22|438|436.1|10
1731961050000|2024-11-18 20:17:30|438.12|436.22|438.13|436.23|438.13|436.23|438.07|436.17|10
1731961060000|2024-11-18 20:17:40|438.15|436.25|438.6|436.7|438.62|436.72|438.15|436.25|19
1731961070000|2024-11-18 20:17:50|438.61|436.71|439.03|437.13|439.03|437.13|438.61|436.71|15
1731961080000|2024-11-18 20:18:00|439.02|437.12|439.05|437.15|439.05|437.15|439|437.1|11
1731961090000|2024-11-18 20:18:10|439.06|437.16|439.4|437.5|439.4|437.5|438.97|437.07|18
1731961100000|2024-11-18 20:18:20|439.39|437.49|439.5|437.6|439.52|437.62|439.39|437.49|12
1731961110000|2024-11-18 20:18:30|439.51|437.61|439.71|437.81|439.71|437.81|439.51|437.61|12
1731961120000|2024-11-18 20:18:40|439.72|437.82|440.08|438.18|440.08|438.18|439.72|437.82|15
1731961130000|2024-11-18 20:18:50|440.09|438.19|440.36|438.46|440.36|438.46|440.09|438.19|17
1731961140000|2024-11-18 20:19:00|440.35|438.45|440.42|438.52|440.48|438.58|440.32|438.42|10
1731961150000|2024-11-18 20:19:10|440.43|438.53|440.55|438.65|440.55|438.65|440.43|438.53|9
1731961160000|2024-11-18 20:19:20|440.51|438.61|440.43|438.53|440.52|438.62|440.32|438.42|24
1731961170000|2024-11-18 20:19:30|440.47|438.57|440.5|438.6|440.5|438.6|440.44|438.54|9
1731961180000|2024-11-18 20:19:40|440.51|438.61|440.6|438.7|440.62|438.72|440.51|438.61|10
1731961190000|2024-11-18 20:19:50|440.56|438.66|440.67|438.77|440.67|438.77|440.56|438.66|5
1731961200000|2024-11-18 20:20:00|440.68|438.78|440.67|438.77|440.7|438.8|440.63|438.73|10
1731961210000|2024-11-18 20:20:10|440.7|438.8|440.39|438.49|440.7|438.8|440.38|438.48|12
1731961220000|2024-11-18 20:20:20|440.4|438.5|440.39|438.49|440.4|438.5|440.38|438.48|4
1731961230000|2024-11-18 20:20:30|440.4|438.5|440.38|438.48|440.4|438.5|440.38|438.48|5
1731961240000|2024-11-18 20:20:40|440.32|438.42|440.17|438.27|440.32|438.42|440.17|438.27|13
1731961250000|2024-11-18 20:20:50|440.18|438.28|440.22|438.32|440.22|438.32|440.15|438.25|8
1731961260000|2024-11-18 20:21:00|440.23|438.33|440.25|438.35|440.25|438.35|440.21|438.31|9
1731961270000|2024-11-18 20:21:10|440.26|438.36|440.56|438.66|440.56|438.66|440.26|438.36|17
1731961280000|2024-11-18 20:21:20|440.55|438.65|440.69|438.79|440.69|438.79|440.55|438.65|10
1731961290000|2024-11-18 20:21:30|440.8|438.9|441.06|439.16|441.12|439.22|440.8|438.9|14
1731961300000|2024-11-18 20:21:40|441.07|439.17|441.1|439.2|441.1|439.2|441.07|439.17|4
1731961310000|2024-11-18 20:21:50|441.11|439.21|441.33|439.43|441.33|439.43|441.11|439.21|17
1731961320000|2024-11-18 20:22:00|441.34|439.44|441.75|439.85|441.75|439.85|441.32|439.42|17
1731961330000|2024-11-18 20:22:10|441.76|439.86|442.04|440.14|442.04|440.14|441.76|439.86|12
1731961340000|2024-11-18 20:22:20|442.05|440.15|442.29|440.39|442.29|440.39|442.04|440.14|13
1731961350000|2024-11-18 20:22:30|442.3|440.4|442.75|440.85|442.75|440.85|442.29|440.39|10
1731961360000|2024-11-18 20:22:40|442.78|440.88|442.87|440.97|442.87|440.97|442.74|440.84|9
1731961370000|2024-11-18 20:22:50|442.86|440.96|442.27|440.37|442.86|440.96|441.86|439.96|17
1731961380000|2024-11-18 20:23:00|442.3|440.4|442.66|440.76|442.66|440.76|442.3|440.4|14
1731961390000|2024-11-18 20:23:10|442.69|440.79|442.79|440.89|442.81|440.91|442.66|440.76|12
1731961400000|2024-11-18 20:23:20|442.8|440.9|442.56|440.66|442.92|441.02|442.45|440.55|14
1731961410000|2024-11-18 20:23:30|442.57|440.67|442.59|440.69|442.6|440.7|442.57|440.67|12
1731961420000|2024-11-18 20:23:40|442.63|440.73|442.65|440.75|442.66|440.76|442.63|440.73|8
1731961430000|2024-11-18 20:23:50|442.66|440.76|442.8|440.9|442.8|440.9|442.65|440.75|12
1731961440000|2024-11-18 20:24:00|442.81|440.91|443.58|441.68|443.6|441.7|442.81|440.91|22
1731961450000|2024-11-18 20:24:10|443.59|441.69|443.8|441.9|443.8|441.9|443.57|441.67|12
1731961460000|2024-11-18 20:24:20|443.79|441.89|443.95|442.05|443.99|442.09|443.79|441.89|17
1731961470000|2024-11-18 20:24:30|443.94|442.04|444|442.1|444|442.1|443.88|441.98|16
1731961480000|2024-11-18 20:24:40|443.99|442.09|443.94|442.04|444.12|442.22|443.94|442.04|15
1731961490000|2024-11-18 20:24:50|443.93|442.03|443.72|441.82|443.93|442.03|443.69|441.79|21
1731961500000|2024-11-18 20:25:00|443.71|441.81|443.89|441.99|443.94|442.04|443.7|441.8|15
1731961510000|2024-11-18 20:25:10|443.88|441.98|443.81|441.91|443.88|441.98|443.81|441.91|13
1731961520000|2024-11-18 20:25:20|443.8|441.9|443.34|441.44|443.8|441.9|443.33|441.43|21
1731961530000|2024-11-18 20:25:30|443.33|441.43|443.31|441.41|443.43|441.53|443.31|441.41|16
1731961540000|2024-11-18 20:25:40|443.3|441.4|443.61|441.71|443.64|441.74|443.28|441.38|20
1731961550000|2024-11-18 20:25:50|443.6|441.7|443.66|441.76|443.75|441.85|443.52|441.62|17
1731961560000|2024-11-18 20:26:00|443.73|441.83|444.1|442.2|444.1|442.2|443.73|441.83|17
1731961570000|2024-11-18 20:26:10|444.11|442.21|444.2|442.3|444.28|442.38|444.11|442.21|15
1731961580000|2024-11-18 20:26:20|444.19|442.29|444.25|442.35|444.3|442.4|444.18|442.28|11
1731961590000|2024-11-18 20:26:30|444.26|442.36|444.3|442.4|444.32|442.42|444.2|442.3|13
1731961600000|2024-11-18 20:26:40|444.29|442.39|444.35|442.45|444.43|442.53|444.27|442.37|19
1731961610000|2024-11-18 20:26:50|444.48|442.58|444.45|442.55|444.48|442.58|444.44|442.54|11
1731961620000|2024-11-18 20:27:00|444.43|442.53|444.67|442.77|444.71|442.81|444.43|442.53|16
1731961630000|2024-11-18 20:27:10|444.74|442.84|444.88|442.98|444.95|443.05|444.65|442.75|20
1731961640000|2024-11-18 20:27:20|444.89|442.99|445.48|443.58|445.49|443.59|444.89|442.99|18
1731961650000|2024-11-18 20:27:30|445.47|443.57|445.42|443.52|445.47|443.57|445.42|443.52|12
1731961660000|2024-11-18 20:27:40|445.43|443.53|445.82|443.92|445.82|443.92|445.43|443.53|19
1731961670000|2024-11-18 20:27:50|445.83|443.93|446.05|444.15|446.09|444.19|445.83|443.93|16
1731961680000|2024-11-18 20:28:00|446.04|444.14|445.95|444.05|446.04|444.14|445.94|444.04|18
1731961690000|2024-11-18 20:28:10|445.94|444.04|445.94|444.04|445.97|444.07|445.74|443.84|18
1731961700000|2024-11-18 20:28:20|445.93|444.03|445.92|444.02|445.94|444.04|445.91|444.01|9
1731961710000|2024-11-18 20:28:30|445.91|444.01|445.69|443.79|445.91|444.01|445.69|443.79|17
1731961720000|2024-11-18 20:28:40|445.7|443.8|445.67|443.77|445.74|443.84|445.49|443.59|13
1731961730000|2024-11-18 20:28:50|445.66|443.76|445.58|443.68|445.67|443.77|445.58|443.68|13
1731961740000|2024-11-18 20:29:00|445.57|443.67|445.37|443.47|445.57|443.67|445.36|443.46|20
1731961750000|2024-11-18 20:29:10|445.36|443.46|445.35|443.45|445.58|443.68|445.15|443.25|17
1731961760000|2024-11-18 20:29:20|445.34|443.44|445.29|443.39|445.34|443.44|445.29|443.39|10
1731961770000|2024-11-18 20:29:30|445.19|443.29|445.12|443.22|445.24|443.34|445.09|443.19|13
1731961780000|2024-11-18 20:29:40|445.11|443.21|444.73|442.83|445.11|443.21|444.7|442.8|18
1731961790000|2024-11-18 20:29:50|444.72|442.82|444.54|442.64|444.72|442.82|444.47|442.57|14
1731961800000|2024-11-18 20:30:00|444.66|442.76|444.47|442.57|444.66|442.76|444.47|442.57|16
1731961810000|2024-11-18 20:30:10|444.42|442.52|444.19|442.29|444.43|442.53|444.14|442.24|19
1731961820000|2024-11-18 20:30:20|444.18|442.28|443.89|441.99|444.18|442.28|443.89|441.99|13
1731961830000|2024-11-18 20:30:30|444.13|442.23|443.54|441.64|444.13|442.23|443.54|441.64|14
1731961840000|2024-11-18 20:30:40|443.55|441.65|444|442.1|444.04|442.14|443.55|441.65|15
1731961850000|2024-11-18 20:30:50|444.04|442.14|444.39|442.49|444.4|442.5|444.04|442.14|18
1731961860000|2024-11-18 20:31:00|444.38|442.48|444.15|442.25|444.38|442.48|444.15|442.25|8
1731961870000|2024-11-18 20:31:10|444.14|442.24|444.15|442.25|444.15|442.25|444.14|442.24|2
1731961880000|2024-11-18 20:31:20|444.14|442.24|443.78|441.88|444.14|442.24|443.78|441.88|13
1731961890000|2024-11-18 20:31:30|443.77|441.87|443.62|441.72|443.77|441.87|443.62|441.72|14
1731961900000|2024-11-18 20:31:40|443.61|441.71|443.32|441.42|443.61|441.71|443.32|441.42|17
1731961910000|2024-11-18 20:31:50|443.31|441.41|443.18|441.28|443.31|441.41|443.18|441.28|9
1731961920000|2024-11-18 20:32:00|443.16|441.26|443.29|441.39|443.3|441.4|443.16|441.26|12
1731961930000|2024-11-18 20:32:10|443.31|441.41|443.88|441.98|443.88|441.98|443.31|441.41|19
1731961940000|2024-11-18 20:32:20|443.89|441.99|443.89|441.99|443.92|442.02|443.87|441.97|15
1731961950000|2024-11-18 20:32:30|443.87|441.97|443.87|441.97|443.88|441.98|443.86|441.96|7
1731961960000|2024-11-18 20:32:40|443.88|441.98|443.79|441.89|443.88|441.98|443.79|441.89|6
1731961970000|2024-11-18 20:32:50|443.78|441.88|443.82|441.92|443.82|441.92|443.78|441.88|11
1731961980000|2024-11-18 20:33:00|443.9|442|444.39|442.49|444.39|442.49|443.9|442|18
1731961990000|2024-11-18 20:33:10|444.38|442.48|444.42|442.52|444.42|442.52|444.37|442.47|11
1731962000000|2024-11-18 20:33:20|444.43|442.53|444.77|442.87|444.78|442.88|444.43|442.53|16
1731962010000|2024-11-18 20:33:30|444.78|442.88|444.76|442.86|444.8|442.9|444.75|442.85|9
1731962020000|2024-11-18 20:33:40|444.75|442.85|444.62|442.72|444.75|442.85|444.52|442.62|16
1731962030000|2024-11-18 20:33:50|444.63|442.73|444.82|442.92|444.83|442.93|444.63|442.73|17
1731962040000|2024-11-18 20:34:00|444.84|442.94|445|443.1|445|443.1|444.81|442.91|8
1731962050000|2024-11-18 20:34:10|444.99|443.09|444.79|442.89|444.99|443.09|444.79|442.89|11
1731962060000|2024-11-18 20:34:20|444.78|442.88|444.45|442.55|444.81|442.91|444.42|442.52|18
1731962070000|2024-11-18 20:34:30|444.44|442.54|444.44|442.54|444.47|442.57|444.43|442.53|5
1731962080000|2024-11-18 20:34:40|444.43|442.53|444.42|442.52|444.45|442.55|444.42|442.52|7
1731962090000|2024-11-18 20:34:50|444.44|442.54|444.41|442.51|444.44|442.54|444.41|442.51|5
1731962100000|2024-11-18 20:35:00|444.61|442.71|444.45|442.55|444.63|442.73|444.45|442.55|7
1731962110000|2024-11-18 20:35:10|444.44|442.54|444.38|442.48|444.44|442.54|444.34|442.44|8
1731962120000|2024-11-18 20:35:20|444.39|442.49|444.41|442.51|444.44|442.54|444.39|442.49|10
1731962130000|2024-11-18 20:35:30|444.42|442.52|444.78|442.88|444.78|442.88|444.42|442.52|18
1731962140000|2024-11-18 20:35:40|444.79|442.89|445.05|443.15|445.05|443.15|444.78|442.88|20
1731962150000|2024-11-18 20:35:50|445.06|443.16|445.08|443.18|445.09|443.19|445.06|443.16|8
1731962160000|2024-11-18 20:36:00|445.09|443.19|445.08|443.18|445.09|443.19|445.08|443.18|2
1731962170000|2024-11-18 20:36:10|445.09|443.19|445.22|443.32|445.22|443.32|445.08|443.18|7
1731962180000|2024-11-18 20:36:20|445.21|443.31|445.17|443.27|445.21|443.31|445.17|443.27|5
1731962190000|2024-11-18 20:36:30|445.18|443.28|445.04|443.14|445.18|443.28|445.02|443.12|5
1731962200000|2024-11-18 20:36:40|445.07|443.17|444.98|443.08|445.07|443.17|444.98|443.08|8
1731962210000|2024-11-18 20:36:50|444.99|443.09|444.99|443.09|445|443.1|444.91|443.01|11
1731962220000|2024-11-18 20:37:00|444.98|443.08|444.77|442.87|444.98|443.08|444.75|442.85|14
1731962230000|2024-11-18 20:37:10|444.75|442.85|444.77|442.87|444.77|442.87|444.72|442.82|5
1731962240000|2024-11-18 20:37:20|444.76|442.86|444.94|443.04|444.97|443.07|444.75|442.85|11
1731962250000|2024-11-18 20:37:30|444.93|443.03|444.94|443.04|444.95|443.05|444.93|443.03|8
1731962260000|2024-11-18 20:37:40|444.93|443.03|444.83|442.93|444.93|443.03|444.83|442.93|5
1731962270000|2024-11-18 20:37:50|444.84|442.94|444.78|442.88|444.84|442.94|444.74|442.84|9
1731962280000|2024-11-18 20:38:00|444.77|442.87|444.42|442.52|444.77|442.87|444.34|442.44|21
1731962290000|2024-11-18 20:38:10|444.43|442.53|443.33|441.43|444.43|442.53|443.33|441.43|25
1731962300000|2024-11-18 20:38:20|443.34|441.44|443.4|441.5|443.4|441.5|443.34|441.44|16
1731962310000|2024-11-18 20:38:30|443.41|441.51|444.03|442.13|444.03|442.13|443.41|441.51|21
1731962320000|2024-11-18 20:38:40|444.04|442.14|444.08|442.18|444.08|442.18|444.04|442.14|7
1731962330000|2024-11-18 20:38:50|444.07|442.17|444.02|442.12|444.07|442.17|443.88|441.98|16
1731962340000|2024-11-18 20:39:00|444.04|442.14|444.09|442.19|444.1|442.2|444.01|442.11|9
1731962350000|2024-11-18 20:39:10|444.1|442.2|444.14|442.24|444.14|442.24|444.1|442.2|6
1731962360000|2024-11-18 20:39:20|444.12|442.22|443.81|441.91|444.15|442.25|443.81|441.91|10
1731962370000|2024-11-18 20:39:30|443.82|441.92|443.81|441.91|443.82|441.92|443.81|441.91|2
1731962380000|2024-11-18 20:39:40|443.8|441.9|443.61|441.71|443.8|441.9|443.6|441.7|10
1731962390000|2024-11-18 20:39:50|443.62|441.72|443.61|441.71|443.64|441.74|443.6|441.7|11
1731962400000|2024-11-18 20:40:00|443.62|441.72|443.65|441.75|443.66|441.76|443.61|441.71|9
1731962410000|2024-11-18 20:40:10|443.53|441.63|443.76|441.86|443.96|442.06|443.53|441.63|13
1731962420000|2024-11-18 20:40:20|443.78|441.88|443.9|442|443.94|442.04|443.78|441.88|19
1731962430000|2024-11-18 20:40:30|443.96|442.06|443.83|441.93|443.96|442.06|443.82|441.92|4
1731962440000|2024-11-18 20:40:40|443.81|441.91|443.57|441.67|443.82|441.92|443.45|441.55|8
1731962450000|2024-11-18 20:40:50|443.56|441.66|443.73|441.83|443.76|441.86|443.56|441.66|8
1731962460000|2024-11-18 20:41:00|443.72|441.82|443.54|441.64|443.72|441.82|443.41|441.51|17
1731962470000|2024-11-18 20:41:10|443.53|441.63|443.55|441.65|443.55|441.65|443.51|441.61|11
1731962480000|2024-11-18 20:41:20|443.56|441.66|443.57|441.67|443.58|441.68|443.56|441.66|4
1731962490000|2024-11-18 20:41:30|443.52|441.62|443.13|441.23|443.52|441.62|443.11|441.21|17
1731962500000|2024-11-18 20:41:40|443.14|441.24|442.71|440.81|443.14|441.24|442.7|440.8|20
1731962510000|2024-11-18 20:41:50|442.7|440.8|442.64|440.74|442.7|440.8|442.64|440.74|9
1731962520000|2024-11-18 20:42:00|442.63|440.73|442.75|440.85|442.86|440.96|442.63|440.73|18
1731962530000|2024-11-18 20:42:10|442.68|440.78|442.79|440.89|442.79|440.89|442.68|440.78|8
1731962540000|2024-11-18 20:42:20|442.83|440.93|442.82|440.92|442.97|441.07|442.79|440.89|10
1731962550000|2024-11-18 20:42:30|442.83|440.93|443.04|441.14|443.04|441.14|442.8|440.9|13
1731962560000|2024-11-18 20:42:40|443.29|441.39|443.63|441.73|443.66|441.76|443.29|441.39|15
1731962570000|2024-11-18 20:42:50|443.64|441.74|443.63|441.73|443.66|441.76|443.61|441.71|14
1731962580000|2024-11-18 20:43:00|443.62|441.72|443.46|441.56|443.63|441.73|443.41|441.51|11
1731962590000|2024-11-18 20:43:10|443.47|441.57|443.5|441.6|443.5|441.6|443.46|441.56|6
1731962600000|2024-11-18 20:43:20|443.51|441.61|443.28|441.38|443.51|441.61|443.28|441.38|20
1731962610000|2024-11-18 20:43:30|443.27|441.37|443.27|441.37|443.28|441.38|443.27|441.37|3
1731962620000|2024-11-18 20:43:40|443.14|441.24|443.1|441.2|443.2|441.3|443.09|441.19|5
1731962630000|2024-11-18 20:43:50|443.11|441.21|442.79|440.89|443.11|441.21|442.79|440.89|10
1731962640000|2024-11-18 20:44:00|442.78|440.88|442.8|440.9|442.81|440.91|442.78|440.88|8
1731962650000|2024-11-18 20:44:10|442.81|440.91|443.09|441.19|443.09|441.19|442.81|440.91|15
1731962660000|2024-11-18 20:44:20|443.1|441.2|443.06|441.16|443.1|441.2|443.05|441.15|6
1731962670000|2024-11-18 20:44:30|443.07|441.17|443.21|441.31|443.21|441.31|443.07|441.17|13
1731962680000|2024-11-18 20:44:40|443.26|441.36|443.23|441.33|443.26|441.36|443.22|441.32|8
1731962690000|2024-11-18 20:44:50|443.24|441.34|443.28|441.38|443.29|441.39|443.24|441.34|4
1731962700000|2024-11-18 20:45:00|442.99|441.09|443.25|441.35|443.25|441.35|442.99|441.09|11
1731962710000|2024-11-18 20:45:10|443.2|441.3|443.25|441.35|443.25|441.35|443.2|441.3|9
1731962720000|2024-11-18 20:45:20|443.28|441.38|443.36|441.46|443.36|441.46|443.24|441.34|9
1731962730000|2024-11-18 20:45:30|443.23|441.33|443.5|441.6|443.52|441.62|443.21|441.31|16
1731962740000|2024-11-18 20:45:40|443.51|441.61|443.49|441.59|443.52|441.62|443.49|441.59|10
1731962750000|2024-11-18 20:45:50|443.48|441.58|443.52|441.62|443.52|441.62|443.48|441.58|5
1731962760000|2024-11-18 20:46:00|443.54|441.64|443.61|441.71|443.61|441.71|443.52|441.62|6
1731962770000|2024-11-18 20:46:10|443.62|441.72|443.73|441.83|443.73|441.83|443.62|441.72|6
1731962780000|2024-11-18 20:46:20|443.64|441.74|443.63|441.73|443.67|441.77|443.63|441.73|5
1731962790000|2024-11-18 20:46:30|443.62|441.72|443.34|441.44|443.63|441.73|443.34|441.44|10
1731962800000|2024-11-18 20:46:40|443.33|441.43|443.09|441.19|443.33|441.43|443.09|441.19|12
1731962810000|2024-11-18 20:46:50|443.08|441.18|443.01|441.11|443.09|441.19|442.97|441.07|5
1731962820000|2024-11-18 20:47:00|442.97|441.07|443.27|441.37|443.27|441.37|442.97|441.07|14
1731962830000|2024-11-18 20:47:10|443.28|441.38|443.22|441.32|443.28|441.38|443.21|441.31|10
1731962840000|2024-11-18 20:47:20|443.23|441.33|443.24|441.34|443.25|441.35|443.23|441.33|6
1731962850000|2024-11-18 20:47:30|443.23|441.33|443.06|441.16|443.23|441.33|443.06|441.16|7
1731962860000|2024-11-18 20:47:40|443.05|441.15|443.08|441.18|443.09|441.19|443.05|441.15|8
1731962870000|2024-11-18 20:47:50|443.09|441.19|443.08|441.18|443.09|441.19|443.08|441.18|2
1731962880000|2024-11-18 20:48:00|443.12|441.22|443.11|441.21|443.13|441.23|443.1|441.2|7
1731962890000|2024-11-18 20:48:10|443.1|441.2|443.02|441.12|443.12|441.22|443.02|441.12|8
1731962900000|2024-11-18 20:48:20|442.97|441.07|443.06|441.16|443.1|441.2|442.96|441.06|15
1731962910000|2024-11-18 20:48:30|443.07|441.17|443.08|441.18|443.09|441.19|443.07|441.17|5
1731962920000|2024-11-18 20:48:40|443.07|441.17|443.04|441.14|443.07|441.17|443.02|441.12|5
1731962930000|2024-11-18 20:48:50|443.07|441.17|442.92|441.02|443.07|441.17|442.91|441.01|9
1731962940000|2024-11-18 20:49:00|442.93|441.03|443.26|441.36|443.26|441.36|442.93|441.03|12
1731962950000|2024-11-18 20:49:10|443.27|441.37|443.47|441.57|443.49|441.59|443.27|441.37|22
1731962960000|2024-11-18 20:49:20|443.45|441.55|443.23|441.33|443.45|441.55|443.15|441.25|25
1731962970000|2024-11-18 20:49:30|443.22|441.32|443.13|441.23|443.22|441.32|443.05|441.15|19
1731962980000|2024-11-18 20:49:40|443.14|441.24|442.91|441.01|443.14|441.24|442.91|441.01|15
1731962990000|2024-11-18 20:49:50|442.89|440.99|442.48|440.58|442.89|440.99|442.48|440.58|23
1731963000000|2024-11-18 20:50:00|442.38|440.48|441.98|440.08|442.38|440.48|441.98|440.08|25
1731963010000|2024-11-18 20:50:10|441.99|440.09|442.34|440.44|442.38|440.48|441.96|440.06|22
1731963020000|2024-11-18 20:50:20|442.33|440.43|442.25|440.35|442.33|440.43|442.19|440.29|16
1731963030000|2024-11-18 20:50:30|442.26|440.36|441.95|440.05|442.26|440.36|441.95|440.05|15
1731963040000|2024-11-18 20:50:40|441.92|440.02|441.69|439.79|441.92|440.02|441.62|439.72|15
1731963050000|2024-11-18 20:50:50|441.68|439.78|441.26|439.36|441.68|439.78|441.25|439.35|12
1731963060000|2024-11-18 20:51:00|441.28|439.38|442.07|440.17|442.07|440.17|441.28|439.38|31
1731963070000|2024-11-18 20:51:10|442.05|440.15|441.59|439.69|442.05|440.15|441.59|439.69|22
1731963080000|2024-11-18 20:51:20|441.65|439.75|441.91|440.01|441.93|440.03|441.64|439.74|11
1731963090000|2024-11-18 20:51:30|441.92|440.02|441.83|439.93|441.98|440.08|441.83|439.93|14
1731963100000|2024-11-18 20:51:40|441.82|439.92|441.62|439.72|441.86|439.96|441.61|439.71|19
1731963110000|2024-11-18 20:51:50|441.61|439.71|441.31|439.41|441.61|439.71|441.29|439.39|15
1731963120000|2024-11-18 20:52:00|441.32|439.42|441.68|439.78|441.68|439.78|441.31|439.41|13
1731963130000|2024-11-18 20:52:10|441.69|439.79|441.63|439.73|441.69|439.79|441.63|439.73|11
1731963140000|2024-11-18 20:52:20|441.64|439.74|441.79|439.89|441.81|439.91|441.62|439.72|13
1731963150000|2024-11-18 20:52:30|441.8|439.9|441.86|439.96|441.91|440.01|441.8|439.9|26
1731963160000|2024-11-18 20:52:40|441.89|439.99|441.82|439.92|441.89|439.99|441.75|439.85|8
1731963170000|2024-11-18 20:52:50|441.81|439.91|441.76|439.86|441.81|439.91|441.59|439.69|8
1731963180000|2024-11-18 20:53:00|441.74|439.84|441.72|439.82|441.76|439.86|441.69|439.79|14
1731963190000|2024-11-18 20:53:10|441.71|439.81|441.46|439.56|441.71|439.81|441.45|439.55|12
1731963200000|2024-11-18 20:53:20|441.45|439.55|441.4|439.5|441.45|439.55|441.31|439.41|14
1731963210000|2024-11-18 20:53:30|441.34|439.44|441.16|439.26|441.34|439.44|441.14|439.24|9
1731963220000|2024-11-18 20:53:40|441.17|439.27|441.17|439.27|441.17|439.27|441.16|439.26|3
1731963230000|2024-11-18 20:53:50|441.18|439.28|441.27|439.37|441.33|439.43|441.18|439.28|11
1731963240000|2024-11-18 20:54:00|441.29|439.39|441.44|439.54|441.53|439.63|441.28|439.38|21
1731963250000|2024-11-18 20:54:10|441.45|439.55|441.48|439.58|441.48|439.58|441.45|439.55|6
1731963260000|2024-11-18 20:54:20|441.57|439.67|441.64|439.74|441.64|439.74|441.52|439.62|7
1731963270000|2024-11-18 20:54:30|441.65|439.75|441.87|439.97|441.87|439.97|441.65|439.75|11
1731963280000|2024-11-18 20:54:40|441.86|439.96|442.11|440.21|442.24|440.34|441.86|439.96|9
1731963290000|2024-11-18 20:54:50|442.1|440.2|442.1|440.2|442.11|440.21|442.1|440.2|3
1731963300000|2024-11-18 20:55:00|442.24|440.34|442.24|440.34|442.26|440.36|442.1|440.2|12
1731963310000|2024-11-18 20:55:10|442.25|440.35|442.26|440.36|442.28|440.38|442.25|440.35|4
1731963320000|2024-11-18 20:55:20|442.27|440.37|442.22|440.32|442.27|440.37|442.1|440.2|6
1731963330000|2024-11-18 20:55:30|442.21|440.31|442.22|440.32|442.22|440.32|442.21|440.31|2
1731963340000|2024-11-18 20:55:40|442.21|440.31|442.05|440.15|442.21|440.31|442.04|440.14|7
1731963350000|2024-11-18 20:55:50|442.04|440.14|442.02|440.12|442.04|440.14|442.02|440.12|5
1731963360000|2024-11-18 20:56:00|442.08|440.18|442.08|440.18|442.09|440.19|442.03|440.13|6
1731963370000|2024-11-18 20:56:10|442.09|440.19|442.14|440.24|442.14|440.24|442.09|440.19|3
1731963380000|2024-11-18 20:56:20|442.13|440.23|442.24|440.34|442.27|440.37|442.03|440.13|11
1731963390000|2024-11-18 20:56:30|442.26|440.36|442.3|440.4|442.3|440.4|442.26|440.36|5
1731963400000|2024-11-18 20:56:40|442.2|440.3|442.2|440.3|442.2|440.3|442.18|440.28|6
1731963410000|2024-11-18 20:56:50|442.21|440.31|442.04|440.14|442.23|440.33|442.04|440.14|11
1731963420000|2024-11-18 20:57:00|442.05|440.15|442.24|440.34|442.24|440.34|442.05|440.15|14
1731963430000|2024-11-18 20:57:10|442.21|440.31|442.62|440.72|442.62|440.72|442.2|440.3|16
1731963440000|2024-11-18 20:57:20|442.61|440.71|442.61|440.71|442.61|440.71|442.61|440.71|1
1731963450000|2024-11-18 20:57:30|442.6|440.7|442.61|440.71|442.62|440.72|442.59|440.69|7
1731963460000|2024-11-18 20:57:40|442.68|440.78|442.68|440.78|442.69|440.79|442.68|440.78|3
1731963470000|2024-11-18 20:57:50|442.7|440.8|442.71|440.81|442.71|440.81|442.7|440.8|2
1731963480000|2024-11-18 20:58:00|442.66|440.76|442.57|440.67|442.67|440.77|442.57|440.67|8
1731963490000|2024-11-18 20:58:10|442.58|440.68|442.58|440.68|442.58|440.68|442.58|440.68|1
1731963500000|2024-11-18 20:58:20|442.65|440.75|442.71|440.81|442.71|440.81|442.65|440.75|5
1731963510000|2024-11-18 20:58:30|442.72|440.82|442.81|440.91|442.81|440.91|442.72|440.82|10
1731963520000|2024-11-18 20:58:40|442.82|440.92|442.77|440.87|442.84|440.94|442.76|440.86|10
1731963530000|2024-11-18 20:58:50|442.78|440.88|442.6|440.7|442.78|440.88|442.56|440.66|13
1731963540000|2024-11-18 20:59:00|442.61|440.71|442.87|440.97|442.87|440.97|442.61|440.71|15
1731963550000|2024-11-18 20:59:10|442.88|440.98|443.09|441.19|443.09|441.19|442.88|440.98|14
1731963560000|2024-11-18 20:59:20|443.1|441.2|443.38|441.48|443.38|441.48|443.1|441.2|12
1731963570000|2024-11-18 20:59:30|443.39|441.49|443.56|441.66|443.56|441.66|443.38|441.48|21
1731963580000|2024-11-18 20:59:40|443.57|441.67|443.82|441.92|443.83|441.93|443.57|441.67|17
1731963590000|2024-11-18 20:59:50|443.83|441.93|443.74|441.84|443.83|441.93|443.66|441.76|18
1731963600000|2024-11-18 21:00:00|443.79|441.89|443.64|441.74|443.81|441.91|443.56|441.66|19
1731963610000|2024-11-18 21:00:10|443.65|441.75|443.45|441.55|443.65|441.75|443.45|441.55|14
1731963620000|2024-11-18 21:00:20|443.47|441.57|443.15|441.25|443.48|441.58|443|441.1|19
1731963630000|2024-11-18 21:00:30|443.17|441.27|442.99|441.09|443.18|441.28|442.99|441.09|13
1731963640000|2024-11-18 21:00:40|443.05|441.15|443.04|441.14|443.05|441.15|442.99|441.09|11
1731963650000|2024-11-18 21:00:50|443.05|441.15|443.1|441.2|443.1|441.2|443.05|441.15|12
1731963660000|2024-11-18 21:01:00|443.11|441.21|443.15|441.25|443.15|441.25|443.01|441.11|16
1731963670000|2024-11-18 21:01:10|443.16|441.26|443.6|441.7|443.61|441.71|443.16|441.26|17
1731963680000|2024-11-18 21:01:20|443.61|441.71|443.64|441.74|443.64|441.74|443.6|441.7|16
1731963690000|2024-11-18 21:01:30|443.68|441.78|443.71|441.81|443.73|441.83|443.68|441.78|12
1731963700000|2024-11-18 21:01:40|443.84|441.94|443.96|442.06|443.97|442.07|443.84|441.94|14
1731963710000|2024-11-18 21:01:50|443.95|442.05|444.11|442.21|444.11|442.21|443.95|442.05|13
1731963720000|2024-11-18 21:02:00|444.12|442.22|444.2|442.3|444.25|442.35|444.12|442.22|14
1731963730000|2024-11-18 21:02:10|443.99|442.09|443.97|442.07|444.02|442.12|443.97|442.07|8
1731963740000|2024-11-18 21:02:20|443.89|441.99|443.89|441.99|443.93|442.03|443.83|441.93|13
1731963750000|2024-11-18 21:02:30|443.86|441.96|443.67|441.77|443.86|441.96|443.61|441.71|13
1731963760000|2024-11-18 21:02:40|443.68|441.78|444.22|442.32|444.22|442.32|443.68|441.78|18
1731963770000|2024-11-18 21:02:50|444.23|442.33|444.31|442.41|444.31|442.41|444.23|442.33|9
1731963780000|2024-11-18 21:03:00|444.32|442.42|444.25|442.35|444.44|442.54|444.22|442.32|15
1731963790000|2024-11-18 21:03:10|444.26|442.36|444.09|442.19|444.26|442.36|444.08|442.18|13
1731963800000|2024-11-18 21:03:20|444.08|442.18|444.16|442.26|444.17|442.27|444.08|442.18|11
1731963810000|2024-11-18 21:03:30|444.17|442.27|444.05|442.15|444.17|442.27|443.9|442|18
1731963820000|2024-11-18 21:03:40|444.22|442.32|444.35|442.45|444.35|442.45|444.21|442.31|16
1731963830000|2024-11-18 21:03:50|444.36|442.46|444.53|442.63|444.53|442.63|444.36|442.46|13
1731963840000|2024-11-18 21:04:00|444.54|442.64|444.67|442.77|444.69|442.79|444.54|442.64|15
1731963850000|2024-11-18 21:04:10|444.57|442.67|444.49|442.59|444.57|442.67|444.46|442.56|15
1731963860000|2024-11-18 21:04:20|444.47|442.57|444.26|442.36|444.47|442.57|444.25|442.35|15
1731963870000|2024-11-18 21:04:30|444.27|442.37|444.24|442.34|444.32|442.42|444.2|442.3|17
1731963880000|2024-11-18 21:04:40|444.21|442.31|444.95|443.05|444.95|443.05|444.21|442.31|13
1731963890000|2024-11-18 21:04:50|444.96|443.06|445.71|443.81|445.71|443.81|444.94|443.04|30
1731963900000|2024-11-18 21:05:00|445.72|443.82|446.84|444.94|446.85|444.95|445.72|443.82|22
1731963910000|2024-11-18 21:05:10|446.85|444.95|447.69|445.79|447.69|445.79|446.82|444.92|28
1731963920000|2024-11-18 21:05:20|447.7|445.8|448.82|446.92|448.82|446.92|447.7|445.8|28
1731963930000|2024-11-18 21:05:30|448.83|446.93|450.76|448.86|450.76|448.86|448.83|446.93|31
1731963940000|2024-11-18 21:05:40|450.77|448.87|452.67|450.77|452.73|450.83|450.76|448.86|22
1731963950000|2024-11-18 21:05:50|452.68|450.78|455.24|453.34|455.24|453.34|452.68|450.78|27
1731963960000|2024-11-18 21:06:00|455.25|453.35|454.78|452.88|455.46|453.56|453.06|451.16|26
1731963970000|2024-11-18 21:06:10|455.17|453.27|454.47|452.57|455.83|453.93|454.47|452.57|23
1731963980000|2024-11-18 21:06:20|454.28|452.38|455.42|453.52|455.6|453.7|452.8|450.9|26
1731963990000|2024-11-18 21:06:30|455.23|453.33|453.82|451.92|455.23|453.33|453.66|451.76|22
1731964000000|2024-11-18 21:06:40|453.81|451.91|453.54|451.64|453.81|451.91|453.08|451.18|20
1731964010000|2024-11-18 21:06:50|453.81|451.91|455.49|453.59|455.51|453.61|453.81|451.91|21
1731964020000|2024-11-18 21:07:00|455.5|453.6|455.59|453.69|455.59|453.69|455.5|453.6|18
1731964030000|2024-11-18 21:07:10|455.6|453.7|454.32|452.42|455.62|453.72|453.9|452|17
1731964040000|2024-11-18 21:07:20|454.54|452.64|454.89|452.99|454.89|452.99|454.54|452.64|22
1731964050000|2024-11-18 21:07:30|454.9|453|454.98|453.08|454.98|453.08|454.9|453|11
1731964060000|2024-11-18 21:07:40|454.99|453.09|454.63|452.73|454.99|453.09|454.63|452.73|18
1731964070000|2024-11-18 21:07:50|454.73|452.83|454.64|452.74|454.76|452.86|454.63|452.73|10
1731964080000|2024-11-18 21:08:00|454.65|452.75|454.66|452.76|454.67|452.77|454.5|452.6|13
1731964090000|2024-11-18 21:08:10|454.65|452.75|454.89|452.99|454.92|453.02|454.63|452.73|21
1731964100000|2024-11-18 21:08:20|454.9|453|453.99|452.09|454.9|453|453.78|451.88|28
1731964110000|2024-11-18 21:08:30|453.75|451.85|452.75|450.85|453.75|451.85|452.72|450.82|18
1731964120000|2024-11-18 21:08:40|452.74|450.84|452.06|450.16|452.75|450.85|452.06|450.16|23
1731964130000|2024-11-18 21:08:50|452.02|450.12|451.9|450|452.03|450.13|451.9|450|13
1731964140000|2024-11-18 21:09:00|451.91|450.01|453.62|451.72|453.69|451.79|451.86|449.96|19
1731964150000|2024-11-18 21:09:10|453.88|451.98|453.98|452.08|454.01|452.11|453.88|451.98|9
1731964160000|2024-11-18 21:09:20|454|452.1|455.85|453.95|455.85|453.95|454|452.1|21
1731964170000|2024-11-18 21:09:30|455.86|453.96|455.98|454.08|456|454.1|455.86|453.96|20
1731964180000|2024-11-18 21:09:40|455.97|454.07|454.96|453.06|455.97|454.07|454.96|453.06|32
1731964190000|2024-11-18 21:09:50|454.95|453.05|454.83|452.93|454.95|453.05|454.82|452.92|18
1731964200000|2024-11-18 21:10:00|454.41|452.51|454.36|452.46|454.41|452.51|454.3|452.4|17
1731964210000|2024-11-18 21:10:10|454.37|452.47|454.93|453.03|454.93|453.03|454.37|452.47|24
1731964220000|2024-11-18 21:10:20|454.94|453.04|455.41|453.51|455.41|453.51|454.93|453.03|9
1731964230000|2024-11-18 21:10:30|455.42|453.52|455.61|453.71|455.61|453.71|455.42|453.52|22
1731964240000|2024-11-18 21:10:40|455.62|453.72|455.78|453.88|455.78|453.88|455.62|453.72|16
1731964250000|2024-11-18 21:10:50|455.79|453.89|457.59|455.69|457.59|455.69|455.75|453.85|11
1731964260000|2024-11-18 21:11:00|457.6|455.7|457.67|455.77|457.69|455.79|457.6|455.7|11
1731964270000|2024-11-18 21:11:10|457.66|455.76|457.4|455.5|457.66|455.76|457.4|455.5|17
1731964280000|2024-11-18 21:11:20|457.37|455.47|457.25|455.35|457.37|455.47|457.18|455.28|8
1731964290000|2024-11-18 21:11:30|457.26|455.36|457.18|455.28|457.43|455.53|457.18|455.28|15
1731964300000|2024-11-18 21:11:40|457.19|455.29|457.08|455.18|457.19|455.29|457.08|455.18|14
1731964310000|2024-11-18 21:11:50|457.07|455.17|457.52|455.62|457.52|455.62|456.79|454.89|22
1731964320000|2024-11-18 21:12:00|457.53|455.63|458.1|456.2|458.1|456.2|457.43|455.53|16
1731964330000|2024-11-18 21:12:10|458.11|456.21|458.14|456.24|458.15|456.25|458.08|456.18|13
1731964340000|2024-11-18 21:12:20|458.15|456.25|458.16|456.26|458.16|456.26|458.14|456.24|5
1731964350000|2024-11-18 21:12:30|458.17|456.27|458.43|456.53|458.43|456.53|458.17|456.27|17
1731964360000|2024-11-18 21:12:40|458.45|456.55|462.21|460.31|462.21|460.31|458.45|456.55|26
1731964370000|2024-11-18 21:12:50|462.2|460.3|462.42|460.52|462.43|460.53|462.14|460.24|16
1731964380000|2024-11-18 21:13:00|462.18|460.28|459.17|457.27|462.18|460.28|459.17|457.27|23
1731964390000|2024-11-18 21:13:10|459.11|457.21|458.2|456.3|459.18|457.28|458.2|456.3|16
1731964400000|2024-11-18 21:13:20|458.17|456.27|461.57|459.67|461.57|459.67|458.02|456.12|25
1731964410000|2024-11-18 21:13:30|461.56|459.66|461.44|459.54|461.56|459.66|461.44|459.54|17
1731964420000|2024-11-18 21:13:40|461.38|459.48|460.64|458.74|461.38|459.48|460.62|458.72|25
1731964430000|2024-11-18 21:13:50|460.63|458.73|460.1|458.2|460.63|458.73|460.1|458.2|22
1731964440000|2024-11-18 21:14:00|460.08|458.18|462.77|460.87|462.92|461.02|459.68|457.78|21
1731964450000|2024-11-18 21:14:10|462.76|460.86|461.89|459.99|462.76|460.86|461.89|459.99|25
1731964460000|2024-11-18 21:14:20|461.88|459.98|461.3|459.4|461.88|459.98|461.3|459.4|25
1731964470000|2024-11-18 21:14:30|461.29|459.39|461.29|459.39|461.45|459.55|461.27|459.37|6
1731964480000|2024-11-18 21:14:40|461.28|459.38|461.94|460.04|462.17|460.27|461.28|459.38|15
1731964490000|2024-11-18 21:14:50|461.93|460.03|461.34|459.44|461.95|460.05|461.34|459.44|20
1731964500000|2024-11-18 21:15:00|461.33|459.43|460.44|458.54|461.33|459.43|460.44|458.54|14
1731964510000|2024-11-18 21:15:10|460.47|458.57|461.17|459.27|461.2|459.3|460.47|458.57|20
1731964520000|2024-11-18 21:15:20|461.16|459.26|459.88|457.98|461.16|459.26|459.88|457.98|13
1731964530000|2024-11-18 21:15:30|459.87|457.97|462.88|460.98|462.91|461.01|459.44|457.54|27
1731964540000|2024-11-18 21:15:40|462.87|460.97|463.15|461.25|463.15|461.25|462.22|460.32|18
1731964550000|2024-11-18 21:15:50|463.16|461.26|463.51|461.61|463.61|461.71|463.09|461.19|18
1731964560000|2024-11-18 21:16:00|463.5|461.6|462.27|460.37|463.5|461.6|462.27|460.37|26
1731964570000|2024-11-18 21:16:10|462.28|460.38|462.27|460.37|462.29|460.39|462.27|460.37|4
1731964580000|2024-11-18 21:16:20|462.28|460.38|464.32|462.42|464.38|462.48|462.27|460.37|18
1731964590000|2024-11-18 21:16:30|464.31|462.41|464.48|462.58|464.48|462.58|464.3|462.4|7
1731964600000|2024-11-18 21:16:40|464.46|462.56|464.19|462.29|464.46|462.56|464.12|462.22|9
1731964610000|2024-11-18 21:16:50|464.2|462.3|463.81|461.91|464.2|462.3|463.79|461.89|10
1731964620000|2024-11-18 21:17:00|463.72|461.82|469.99|468.09|472.45|470.55|463.04|461.14|28
1731964630000|2024-11-18 21:17:10|470|468.1|470.26|468.36|470.91|469.01|469.9|468|17
1731964640000|2024-11-18 21:17:20|470.27|468.37|470.59|468.69|470.85|468.95|470.27|468.37|13
1731964650000|2024-11-18 21:17:30|470.6|468.7|470.31|468.41|470.6|468.7|470.31|468.41|6
1731964660000|2024-11-18 21:17:40|470.3|468.4|469.93|468.03|470.57|468.67|469.91|468.01|12
1731964670000|2024-11-18 21:17:50|470.42|468.52|471.04|469.14|471.66|469.76|470.02|468.12|11
1731964680000|2024-11-18 21:18:00|471.03|469.13|470.45|468.55|471.25|469.35|470.2|468.3|21
1731964690000|2024-11-18 21:18:10|470.44|468.54|468.62|466.72|470.44|468.54|468.62|466.72|24
1731964700000|2024-11-18 21:18:20|468.61|466.71|468.61|466.71|468.61|466.71|468.58|466.68|7
1731964710000|2024-11-18 21:18:30|468.6|466.7|468.64|466.74|468.64|466.74|468.6|466.7|5
1731964720000|2024-11-18 21:18:40|468.65|466.75|467.18|465.28|468.65|466.75|467.18|465.28|21
1731964730000|2024-11-18 21:18:50|466.64|464.74|466.33|464.43|466.65|464.75|466.33|464.43|16
1731964740000|2024-11-18 21:19:00|466.32|464.42|465.39|463.49|466.68|464.78|465.37|463.47|23
1731964750000|2024-11-18 21:19:10|465.38|463.48|466.84|464.94|468.71|466.81|465.38|463.48|25
1731964760000|2024-11-18 21:19:20|466.83|464.93|465.84|463.94|466.84|464.94|465.84|463.94|19
1731964770000|2024-11-18 21:19:30|465.72|463.82|464.92|463.02|465.72|463.82|464.91|463.01|21
1731964780000|2024-11-18 21:19:40|464.93|463.03|464.91|463.01|465.03|463.13|464.91|463.01|7
1731964790000|2024-11-18 21:19:50|464.9|463|463.99|462.09|464.9|463|463.99|462.09|27
1731964800000|2024-11-18 21:20:00|463.98|462.08|463.52|461.62|463.98|462.08|463.38|461.48|26
1731964810000|2024-11-18 21:20:10|463.64|461.74|463.12|461.22|463.64|461.74|463.12|461.22|25
1731964820000|2024-11-18 21:20:20|463.11|461.21|462.66|460.76|463.11|461.21|462.53|460.63|24
1731964830000|2024-11-18 21:20:30|462.65|460.75|462.34|460.44|462.65|460.75|462.32|460.42|23
1731964840000|2024-11-18 21:20:40|462.33|460.43|462.24|460.34|462.35|460.45|462.18|460.28|16
1731964850000|2024-11-18 21:20:50|462.18|460.28|462.46|460.56|462.46|460.56|462.16|460.26|12
1731964860000|2024-11-18 21:21:00|462.47|460.57|462.31|460.41|462.48|460.58|462.31|460.41|21
1731964870000|2024-11-18 21:21:10|462.3|460.4|462.17|460.27|462.3|460.4|462.13|460.23|12
1731964880000|2024-11-18 21:21:20|462.18|460.28|462.41|460.51|462.41|460.51|462.18|460.28|9
1731964890000|2024-11-18 21:21:30|462.42|460.52|462.46|460.56|462.47|460.57|462.42|460.52|9
1731964900000|2024-11-18 21:21:40|462.47|460.57|462.48|460.58|462.54|460.64|462.46|460.56|10
1731964910000|2024-11-18 21:21:50|462.47|460.57|462.04|460.14|462.47|460.57|462.04|460.14|26
1731964920000|2024-11-18 21:22:00|462.03|460.13|461.6|459.7|462.03|460.13|461.6|459.7|26
1731964930000|2024-11-18 21:22:10|461.59|459.69|461.57|459.67|461.6|459.7|461.57|459.67|7
1731964940000|2024-11-18 21:22:20|461.58|459.68|463.1|461.2|463.29|461.39|461.57|459.67|20
1731964950000|2024-11-18 21:22:30|463.09|461.19|462.6|460.7|463.09|461.19|462.6|460.7|28
1731964960000|2024-11-18 21:22:40|462.59|460.69|462.06|460.16|462.59|460.69|462.06|460.16|31
1731964970000|2024-11-18 21:22:50|462.05|460.15|461.81|459.91|462.05|460.15|461.81|459.91|25
1731964980000|2024-11-18 21:23:00|461.82|459.92|461.86|459.96|461.96|460.06|461.82|459.92|7
1731964990000|2024-11-18 21:23:10|461.85|459.95|461.72|459.82|461.85|459.95|461.68|459.78|10
1731965000000|2024-11-18 21:23:20|461.73|459.83|461.72|459.82|461.73|459.83|461.71|459.81|8
1731965010000|2024-11-18 21:23:30|461.71|459.81|461.2|459.3|461.71|459.81|461.2|459.3|21
1731965020000|2024-11-18 21:23:40|461.19|459.29|460.73|458.83|461.19|459.29|460.68|458.78|15
1731965030000|2024-11-18 21:23:50|460.57|458.67|460.54|458.64|460.59|458.69|460.54|458.64|8
1731965040000|2024-11-18 21:24:00|460.42|458.52|460.25|458.35|460.42|458.52|460.25|458.35|8
1731965050000|2024-11-18 21:24:10|460.24|458.34|459.83|457.93|460.24|458.34|459.83|457.93|24
1731965060000|2024-11-18 21:24:20|459.82|457.92|459.75|457.85|459.83|457.93|459.75|457.85|9
1731965070000|2024-11-18 21:24:30|459.76|457.86|459.58|457.68|459.76|457.86|459.58|457.68|10
1731965080000|2024-11-18 21:24:40|459.57|457.67|459.09|457.19|459.57|457.67|459.04|457.14|23
1731965090000|2024-11-18 21:24:50|459.08|457.18|458.75|456.85|459.08|457.18|458.73|456.83|26
1731965100000|2024-11-18 21:25:00|460.23|458.33|459.62|457.72|460.23|458.33|459.62|457.72|23
1731965110000|2024-11-18 21:25:10|459.61|457.71|459.24|457.34|459.61|457.71|459.24|457.34|25
1731965120000|2024-11-18 21:25:20|459.23|457.33|458.89|456.99|459.23|457.33|458.89|456.99|25
1731965130000|2024-11-18 21:25:30|458.88|456.98|458.92|457.02|458.95|457.05|458.88|456.98|10
1731965140000|2024-11-18 21:25:40|458.91|457.01|458.96|457.06|458.99|457.09|458.88|456.98|15
1731965150000|2024-11-18 21:25:50|458.97|457.07|458.94|457.04|458.97|457.07|458.94|457.04|8
1731965160000|2024-11-18 21:26:00|459.44|457.54|459.43|457.53|459.45|457.55|459.27|457.37|13
1731965170000|2024-11-18 21:26:10|459.42|457.52|459.45|457.55|459.46|457.56|459.42|457.52|10
1731965180000|2024-11-18 21:26:20|459.49|457.59|459.61|457.71|459.61|457.71|459.49|457.59|13
1731965190000|2024-11-18 21:26:30|459.62|457.72|459.61|457.71|459.62|457.72|459.61|457.71|2
1731965200000|2024-11-18 21:26:40|459.6|457.7|459.58|457.68|459.6|457.7|459.58|457.68|5
1731965210000|2024-11-18 21:26:50|459.57|457.67|459.16|457.26|459.58|457.68|459.16|457.26|26
1731965220000|2024-11-18 21:27:00|458.89|456.99|459.49|457.59|459.49|457.59|458.88|456.98|14
1731965230000|2024-11-18 21:27:10|459.5|457.6|459.53|457.63|459.53|457.63|459.5|457.6|6
1731965240000|2024-11-18 21:27:20|459.54|457.64|459.57|457.67|459.58|457.68|459.54|457.64|5
1731965250000|2024-11-18 21:27:30|459.56|457.66|459.56|457.66|459.56|457.66|459.55|457.65|3
1731965260000|2024-11-18 21:27:40|459.55|457.65|459.53|457.63|459.55|457.65|459.53|457.63|2
1731965270000|2024-11-18 21:27:50|459.52|457.62|459.24|457.34|459.53|457.63|459.24|457.34|15
1731965280000|2024-11-18 21:28:00|459.22|457.32|459.65|457.75|459.65|457.75|459.22|457.32|13
1731965290000|2024-11-18 21:28:10|459.64|457.74|459.54|457.64|459.64|457.74|459.54|457.64|14
1731965300000|2024-11-18 21:28:20|459.53|457.63|459.36|457.46|459.53|457.63|459.33|457.43|14
1731965310000|2024-11-18 21:28:30|459.35|457.45|459.34|457.44|459.38|457.48|459.34|457.44|4
1731965320000|2024-11-18 21:28:40|459.39|457.49|459.33|457.43|459.39|457.49|459.33|457.43|5
1731965330000|2024-11-18 21:28:50|459.32|457.42|459.4|457.5|459.42|457.52|459.32|457.42|14
1731965340000|2024-11-18 21:29:00|460.68|458.78|460.58|458.68|460.75|458.85|460.27|458.37|9
1731965350000|2024-11-18 21:29:10|460.57|458.67|460.58|458.68|460.58|458.68|460.57|458.67|2
1731965360000|2024-11-18 21:29:20|460.59|458.69|460.6|458.7|460.61|458.71|460.58|458.68|5
1731965370000|2024-11-18 21:29:30|460.59|458.69|460.18|458.28|460.59|458.69|460.18|458.28|19
1731965380000|2024-11-18 21:29:40|460.17|458.27|459.57|457.67|460.17|458.27|459.57|457.67|30
1731965390000|2024-11-18 21:29:50|459.59|457.69|459.42|457.52|459.59|457.69|459.42|457.52|14
1731965400000|2024-11-18 21:30:00|459.41|457.51|459.39|457.49|459.62|457.72|459.39|457.49|9
1731965410000|2024-11-18 21:30:10|459.4|457.5|459.6|457.7|459.77|457.87|459.4|457.5|13
1731965420000|2024-11-18 21:30:20|459.61|457.71|459.52|457.62|459.62|457.72|459.52|457.62|9
1731965430000|2024-11-18 21:30:30|459.53|457.63|459.31|457.41|459.53|457.63|459.31|457.41|14
1731965440000|2024-11-18 21:30:40|459.27|457.37|459.44|457.54|459.46|457.56|459.25|457.35|10
1731965450000|2024-11-18 21:30:50|459.45|457.55|459.57|457.67|459.58|457.68|459.44|457.54|8
1731965460000|2024-11-18 21:31:00|459.67|457.77|460.05|458.15|460.16|458.26|459.58|457.68|20
1731965470000|2024-11-18 21:31:10|460.04|458.14|460.05|458.15|460.05|458.15|460.03|458.13|12
1731965480000|2024-11-18 21:31:20|460.04|458.14|460.15|458.25|460.25|458.35|460.04|458.14|15
1731965490000|2024-11-18 21:31:30|460.16|458.26|459.89|457.99|460.16|458.26|459.89|457.99|26
1731965500000|2024-11-18 21:31:40|459.88|457.98|459.71|457.81|459.88|457.98|459.69|457.79|18
1731965510000|2024-11-18 21:31:50|459.7|457.8|459.39|457.49|459.7|457.8|459.39|457.49|13
1731965520000|2024-11-18 21:32:00|459.38|457.48|459.43|457.53|459.44|457.54|459.37|457.47|10
1731965530000|2024-11-18 21:32:10|459.44|457.54|459.45|457.55|459.45|457.55|459.43|457.53|4
1731965540000|2024-11-18 21:32:20|459.46|457.56|459.4|457.5|459.62|457.72|459.39|457.49|14
1731965550000|2024-11-18 21:32:30|459.41|457.51|459.42|457.52|459.46|457.56|459.39|457.49|9
1731965560000|2024-11-18 21:32:40|459.43|457.53|459.42|457.52|459.43|457.53|459.41|457.51|6
1731965570000|2024-11-18 21:32:50|459.6|457.7|459.21|457.31|459.6|457.7|459.21|457.31|28
1731965580000|2024-11-18 21:33:00|459.2|457.3|459.24|457.34|459.25|457.35|459.2|457.3|10
1731965590000|2024-11-18 21:33:10|459.17|457.27|458.99|457.09|459.19|457.29|458.96|457.06|9
1731965600000|2024-11-18 21:33:20|458.98|457.08|458.65|456.75|458.98|457.08|458.65|456.75|18
1731965610000|2024-11-18 21:33:30|458.66|456.76|458.63|456.73|458.68|456.78|458.63|456.73|9
1731965620000|2024-11-18 21:33:40|458.62|456.72|458.4|456.5|458.64|456.74|458.4|456.5|13
1731965630000|2024-11-18 21:33:50|458.39|456.49|457.9|456|458.39|456.49|457.9|456|24
1731965640000|2024-11-18 21:34:00|457.89|455.99|457.96|456.06|457.97|456.07|457.87|455.97|15
1731965650000|2024-11-18 21:34:10|457.95|456.05|457.96|456.06|457.96|456.06|457.95|456.05|4
1731965660000|2024-11-18 21:34:20|457.95|456.05|457.82|455.92|457.95|456.05|457.78|455.88|6
1731965670000|2024-11-18 21:34:30|457.81|455.91|457.76|455.86|457.81|455.91|457.75|455.85|9
1731965680000|2024-11-18 21:34:40|457.77|455.87|457.68|455.78|457.77|455.87|457.68|455.78|7
1731965690000|2024-11-18 21:34:50|457.67|455.77|457.65|455.75|457.67|455.77|457.65|455.75|3
1731965700000|2024-11-18 21:35:00|457.64|455.74|457.75|455.85|457.86|455.96|457.56|455.66|18
1731965710000|2024-11-18 21:35:10|457.74|455.84|457.68|455.78|457.74|455.84|457.65|455.75|13
1731965720000|2024-11-18 21:35:20|457.67|455.77|457.63|455.73|457.67|455.77|457.63|455.73|7
1731965730000|2024-11-18 21:35:30|457.62|455.72|457.62|455.72|457.66|455.76|457.6|455.7|8
1731965740000|2024-11-18 21:35:40|457.61|455.71|457.5|455.6|457.65|455.75|457.48|455.58|15
1731965750000|2024-11-18 21:35:50|457.49|455.59|457.46|455.56|457.52|455.62|457.46|455.56|6
1731965760000|2024-11-18 21:36:00|457.47|455.57|457.82|455.92|457.83|455.93|457.47|455.57|14
1731965770000|2024-11-18 21:36:10|457.84|455.94|457.68|455.78|457.88|455.98|457.67|455.77|11
1731965780000|2024-11-18 21:36:20|457.67|455.77|457.6|455.7|457.67|455.77|457.55|455.65|18
1731965790000|2024-11-18 21:36:30|457.59|455.69|457.58|455.68|457.6|455.7|457.58|455.68|4
1731965800000|2024-11-18 21:36:40|457.57|455.67|457.44|455.54|457.57|455.67|457.44|455.54|9
1731965810000|2024-11-18 21:36:50|457.45|455.55|457.42|455.52|457.45|455.55|457.4|455.5|6
1731965820000|2024-11-18 21:37:00|457.51|455.61|457.55|455.65|457.55|455.65|457.51|455.61|9
1731965830000|2024-11-18 21:37:10|457.54|455.64|457.61|455.71|457.63|455.73|457.53|455.63|14
1731965840000|2024-11-18 21:37:20|457.63|455.73|457.59|455.69|457.63|455.73|457.59|455.69|8
1731965850000|2024-11-18 21:37:30|457.58|455.68|457.56|455.66|457.59|455.69|457.56|455.66|5
1731965860000|2024-11-18 21:37:40|457.55|455.65|457.8|455.9|457.8|455.9|457.41|455.51|12
1731965870000|2024-11-18 21:37:50|457.81|455.91|457.86|455.96|457.86|455.96|457.81|455.91|6
1731965880000|2024-11-18 21:38:00|458.22|456.32|458.26|456.36|458.3|456.4|458.13|456.23|13
1731965890000|2024-11-18 21:38:10|458.25|456.35|458.2|456.3|458.25|456.35|458.2|456.3|8
1731965900000|2024-11-18 21:38:20|458.19|456.29|458.13|456.23|458.19|456.29|458.07|456.17|11
1731965910000|2024-11-18 21:38:30|458.14|456.24|458.13|456.23|458.14|456.24|458.12|456.22|4
1731965920000|2024-11-18 21:38:40|458.51|456.61|458.42|456.52|458.52|456.62|458.41|456.51|14
1731965930000|2024-11-18 21:38:50|458.41|456.51|458.42|456.52|458.43|456.53|458.41|456.51|6
1731965940000|2024-11-18 21:39:00|458.61|456.71|458.6|456.7|458.65|456.75|458.57|456.67|14
1731965950000|2024-11-18 21:39:10|458.59|456.69|458.31|456.41|458.59|456.69|458.31|456.41|15
1731965960000|2024-11-18 21:39:20|458.32|456.42|458.6|456.7|458.6|456.7|458.32|456.42|13
1731965970000|2024-11-18 21:39:30|458.59|456.69|458.62|456.72|458.64|456.74|458.59|456.69|11
1731965980000|2024-11-18 21:39:40|458.63|456.73|458.63|456.73|458.69|456.79|458.62|456.72|9
1731965990000|2024-11-18 21:39:50|458.64|456.74|458.64|456.74|458.67|456.77|458.64|456.74|3
1731966000000|2024-11-18 21:40:00|458.82|456.92|458.87|456.97|459.03|457.13|458.81|456.91|18
1731966010000|2024-11-18 21:40:10|458.86|456.96|458.57|456.67|458.86|456.96|458.57|456.67|23
1731966020000|2024-11-18 21:40:20|458.56|456.66|458.4|456.5|458.56|456.66|458.4|456.5|10
1731966030000|2024-11-18 21:40:30|458.39|456.49|458.27|456.37|458.39|456.49|458.27|456.37|9
1731966040000|2024-11-18 21:40:40|458.29|456.39|458.26|456.36|458.29|456.39|458.25|456.35|5
1731966050000|2024-11-18 21:40:50|458.25|456.35|458.45|456.55|458.58|456.68|458.24|456.34|10
1731966060000|2024-11-18 21:41:00|458.46|456.56|458.57|456.67|458.57|456.67|458.44|456.54|9
1731966070000|2024-11-18 21:41:10|458.61|456.71|458.79|456.89|458.79|456.89|458.61|456.71|12
1731966080000|2024-11-18 21:41:20|458.78|456.88|458.86|456.96|458.9|457|458.78|456.88|11
1731966090000|2024-11-18 21:41:30|458.87|456.97|458.87|456.97|458.88|456.98|458.87|456.97|3
1731966100000|2024-11-18 21:41:40|458.95|457.05|459.06|457.16|459.06|457.16|458.94|457.04|6
1731966110000|2024-11-18 21:41:50|459.07|457.17|459.06|457.16|459.09|457.19|459.05|457.15|9
1731966120000|2024-11-18 21:42:00|459.07|457.17|459.07|457.17|459.07|457.17|459.06|457.16|3
1731966130000|2024-11-18 21:42:10|459.08|457.18|459.23|457.33|459.26|457.36|459.07|457.17|7
1731966140000|2024-11-18 21:42:20|459.22|457.32|459.3|457.4|459.3|457.4|459.22|457.32|6
1731966150000|2024-11-18 21:42:30|459.31|457.41|459.28|457.38|459.32|457.42|459.28|457.38|8
1731966160000|2024-11-18 21:42:40|459.27|457.37|459.16|457.26|459.28|457.38|459.15|457.25|12
1731966170000|2024-11-18 21:42:50|459.15|457.25|459.14|457.24|459.17|457.27|459.13|457.23|11
1731966180000|2024-11-18 21:43:00|459.15|457.25|459.13|457.23|459.15|457.25|459.12|457.22|5
1731966190000|2024-11-18 21:43:10|459.12|457.22|459.33|457.43|459.33|457.43|459.12|457.22|5
1731966200000|2024-11-18 21:43:20|459.34|457.44|459.35|457.45|459.36|457.46|459.34|457.44|4
1731966210000|2024-11-18 21:43:30|459.34|457.44|459.09|457.19|459.34|457.44|459.09|457.19|15
1731966220000|2024-11-18 21:43:40|459.08|457.18|458.89|456.99|459.08|457.18|458.88|456.98|14
1731966230000|2024-11-18 21:43:50|458.81|456.91|458.27|456.37|458.81|456.91|458.27|456.37|23
1731966240000|2024-11-18 21:44:00|458.26|456.36|458.22|456.32|458.26|456.36|458.22|456.32|10
1731966250000|2024-11-18 21:44:10|458.21|456.31|457.93|456.03|458.21|456.31|457.93|456.03|17
1731966260000|2024-11-18 21:44:20|457.94|456.04|458.07|456.17|458.11|456.21|457.93|456.03|7
1731966270000|2024-11-18 21:44:30|458.09|456.19|457.88|455.98|458.09|456.19|457.88|455.98|13
1731966280000|2024-11-18 21:44:40|457.87|455.97|457.85|455.95|457.87|455.97|457.85|455.95|3
1731966290000|2024-11-18 21:44:50|457.84|455.94|457.82|455.92|457.84|455.94|457.82|455.92|3
1731966300000|2024-11-18 21:45:00|457.81|455.91|457.81|455.91|457.83|455.93|457.81|455.91|6
1731966310000|2024-11-18 21:45:10|457.8|455.9|457.7|455.8|457.8|455.9|457.7|455.8|9
1731966320000|2024-11-18 21:45:20|457.69|455.79|457.68|455.78|457.69|455.79|457.67|455.77|4
1731966330000|2024-11-18 21:45:30|457.67|455.77|458.53|456.63|459.18|457.28|457.67|455.77|25
1731966340000|2024-11-18 21:45:40|458.52|456.62|458.04|456.14|458.52|456.62|458.04|456.14|22
1731966350000|2024-11-18 21:45:50|458.03|456.13|457.74|455.84|458.03|456.13|457.74|455.84|9
1731966360000|2024-11-18 21:46:00|457.75|455.85|457.64|455.74|457.75|455.85|457.64|455.74|10
1731966370000|2024-11-18 21:46:10|457.68|455.78|457.64|455.74|457.69|455.79|457.62|455.72|13
1731966380000|2024-11-18 21:46:20|457.63|455.73|457.39|455.49|457.63|455.73|457.39|455.49|13
1731966390000|2024-11-18 21:46:30|457.38|455.48|457.35|455.45|457.38|455.48|457.35|455.45|6
1731966400000|2024-11-18 21:46:40|457.37|455.47|457.33|455.43|457.37|455.47|457.33|455.43|4
1731966410000|2024-11-18 21:46:50|457.36|455.46|457.07|455.17|457.36|455.46|457.01|455.11|17
1731966420000|2024-11-18 21:47:00|457.06|455.16|457.24|455.34|457.25|455.35|457.06|455.16|12
1731966430000|2024-11-18 21:47:10|457.33|455.43|457.48|455.58|457.6|455.7|457.29|455.39|8
1731966440000|2024-11-18 21:47:20|457.49|455.59|457.74|455.84|457.83|455.93|457.49|455.59|10
1731966450000|2024-11-18 21:47:30|457.79|455.89|458.52|456.62|458.53|456.63|457.79|455.89|12
1731966460000|2024-11-18 21:47:40|458.53|456.63|458.67|456.77|458.68|456.78|458.53|456.63|8
1731966470000|2024-11-18 21:47:50|458.72|456.82|458.73|456.83|458.73|456.83|458.71|456.81|4
1731966480000|2024-11-18 21:48:00|458.72|456.82|458.68|456.78|458.73|456.83|458.68|456.78|7
1731966490000|2024-11-18 21:48:10|458.67|456.77|458.78|456.88|458.78|456.88|458.67|456.77|4
1731966500000|2024-11-18 21:48:20|458.79|456.89|458.82|456.92|458.82|456.92|458.78|456.88|6
1731966510000|2024-11-18 21:48:30|458.81|456.91|458.78|456.88|458.81|456.91|458.77|456.87|6
1731966520000|2024-11-18 21:48:40|458.77|456.87|458.75|456.85|458.77|456.87|458.75|456.85|5
1731966530000|2024-11-18 21:48:50|458.74|456.84|458.39|456.49|458.77|456.87|458.39|456.49|8
1731966540000|2024-11-18 21:49:00|458.41|456.51|458.41|456.51|458.42|456.52|458.38|456.48|6
1731966550000|2024-11-18 21:49:10|458.42|456.52|458.51|456.61|458.53|456.63|458.42|456.52|7
1731966560000|2024-11-18 21:49:20|458.5|456.6|458.72|456.82|458.72|456.82|458.5|456.6|6
1731966570000|2024-11-18 21:49:30|458.73|456.83|458.74|456.84|458.74|456.84|458.73|456.83|2
1731966580000|2024-11-18 21:49:40|458.75|456.85|458.76|456.86|458.8|456.9|458.75|456.85|9
1731966590000|2024-11-18 21:49:50|458.75|456.85|458.75|456.85|458.75|456.85|458.74|456.84|3
1731966600000|2024-11-18 21:50:00|458.84|456.94|458.88|456.98|458.88|456.98|458.84|456.94|4
1731966610000|2024-11-18 21:50:10|458.87|456.97|458.71|456.81|458.87|456.97|458.71|456.81|11
1731966620000|2024-11-18 21:50:20|458.64|456.74|458.58|456.68|458.64|456.74|458.58|456.68|10
1731966630000|2024-11-18 21:50:30|458.57|456.67|458.43|456.53|458.57|456.67|458.43|456.53|8
1731966640000|2024-11-18 21:50:40|458.42|456.52|458.14|456.24|458.42|456.52|458.14|456.24|18
1731966650000|2024-11-18 21:50:50|458.13|456.23|458|456.1|458.13|456.23|458|456.1|9
1731966660000|2024-11-18 21:51:00|457.99|456.09|457.85|455.95|457.99|456.09|457.85|455.95|6
1731966670000|2024-11-18 21:51:10|457.84|455.94|457.6|455.7|457.87|455.97|457.6|455.7|17
1731966680000|2024-11-18 21:51:20|457.59|455.69|457.07|455.17|457.59|455.69|457.07|455.17|25
1731966690000|2024-11-18 21:51:30|457.06|455.16|457|455.1|457.06|455.16|457|455.1|12
1731966700000|2024-11-18 21:51:40|457.01|455.11|456.75|454.85|457.01|455.11|456.69|454.79|20
1731966710000|2024-11-18 21:51:50|456.76|454.86|456.65|454.75|456.76|454.86|456.65|454.75|12
1731966720000|2024-11-18 21:52:00|456.66|454.76|456.56|454.66|456.66|454.76|456.54|454.64|8
1731966730000|2024-11-18 21:52:10|456.55|454.65|456.54|454.64|456.56|454.66|456.54|454.64|6
1731966740000|2024-11-18 21:52:20|456.53|454.63|456.52|454.62|456.53|454.63|456.52|454.62|2
1731966750000|2024-11-18 21:52:30|456.53|454.63|456.8|454.9|456.8|454.9|456.53|454.63|8
1731966760000|2024-11-18 21:52:40|456.81|454.91|456.82|454.92|456.82|454.92|456.81|454.91|2
1731966770000|2024-11-18 21:52:50|456.81|454.91|456.9|455|456.9|455|456.8|454.9|5
1731966780000|2024-11-18 21:53:00|456.95|455.05|457.02|455.12|457.06|455.16|456.95|455.05|6
1731966790000|2024-11-18 21:53:10|457.03|455.13|457.01|455.11|457.03|455.13|457.01|455.11|3
1731966800000|2024-11-18 21:53:20|457|455.1|457|455.1|457.02|455.12|457|455.1|5
1731966810000|2024-11-18 21:53:30|456.99|455.09|456.86|454.96|457|455.1|456.86|454.96|7
1731966820000|2024-11-18 21:53:40|456.87|454.97|456.79|454.89|456.87|454.97|456.79|454.89|11
1731966830000|2024-11-18 21:53:50|456.76|454.86|456.54|454.64|456.76|454.86|456.54|454.64|11
1731966840000|2024-11-18 21:54:00|456.53|454.63|455.98|454.08|456.53|454.63|455.98|454.08|19
1731966850000|2024-11-18 21:54:10|455.97|454.07|455.74|453.84|455.97|454.07|455.74|453.84|19
1731966860000|2024-11-18 21:54:20|455.73|453.83|455.72|453.82|455.73|453.83|455.71|453.81|5
1731966870000|2024-11-18 21:54:30|455.71|453.81|455.56|453.66|455.71|453.81|455.52|453.62|12
1731966880000|2024-11-18 21:54:40|455.55|453.65|455.59|453.69|455.59|453.69|455.55|453.65|2
1731966890000|2024-11-18 21:54:50|455.63|453.73|455.9|454|455.9|454|455.63|453.73|13
1731966900000|2024-11-18 21:55:00|455.96|454.06|455.96|454.06|455.97|454.07|455.96|454.06|3
1731966910000|2024-11-18 21:55:10|455.95|454.05|455.95|454.05|455.95|454.05|455.94|454.04|3
1731966920000|2024-11-18 21:55:20|455.94|454.04|455.92|454.02|455.97|454.07|455.92|454.02|7
1731966930000|2024-11-18 21:55:30|455.94|454.04|455.76|453.86|455.94|454.04|455.76|453.86|10
1731966940000|2024-11-18 21:55:40|455.75|453.85|455.84|453.94|455.91|454.01|455.72|453.82|13
1731966950000|2024-11-18 21:55:50|455.83|453.93|455.75|453.85|455.83|453.93|455.75|453.85|9
1731966960000|2024-11-18 21:56:00|455.74|453.84|455.72|453.82|455.74|453.84|455.72|453.82|3
1731966970000|2024-11-18 21:56:10|455.71|453.81|455.31|453.41|455.71|453.81|455.29|453.39|12
1731966980000|2024-11-18 21:56:20|455.3|453.4|455.23|453.33|455.3|453.4|455.22|453.32|10
1731966990000|2024-11-18 21:56:30|455.22|453.32|455.2|453.3|455.22|453.32|455.2|453.3|5
1731967000000|2024-11-18 21:56:40|455.19|453.29|455.18|453.28|455.19|453.29|455.18|453.28|2
1731967010000|2024-11-18 21:56:50|455.17|453.27|455.16|453.26|455.17|453.27|455.16|453.26|2
1731967020000|2024-11-18 21:57:00|455.15|453.25|455.15|453.25|455.17|453.27|455.15|453.25|4
1731967030000|2024-11-18 21:57:10|455.14|453.24|454.99|453.09|455.14|453.24|454.99|453.09|5
1731967040000|2024-11-18 21:57:20|454.94|453.04|454.85|452.95|454.94|453.04|454.85|452.95|5
1731967050000|2024-11-18 21:57:30|454.9|453|455.02|453.12|455.06|453.16|454.9|453|14
1731967060000|2024-11-18 21:57:40|455.01|453.11|455|453.1|455.01|453.11|454.99|453.09|4
1731967070000|2024-11-18 21:57:50|454.99|453.09|455|453.1|455|453.1|454.98|453.08|4
1731967080000|2024-11-18 21:58:00|455.16|453.26|455.13|453.23|455.17|453.27|455.05|453.15|10
1731967090000|2024-11-18 21:58:10|455.14|453.24|455.46|453.56|455.48|453.58|455.14|453.24|8
1731967100000|2024-11-18 21:58:20|455.45|453.55|455.34|453.44|455.45|453.55|455.34|453.44|12
1731967110000|2024-11-18 21:58:30|455.33|453.43|455.32|453.42|455.33|453.43|455.31|453.41|6
1731967120000|2024-11-18 21:58:40|455.31|453.41|455.27|453.37|455.32|453.42|455.27|453.37|6
1731967130000|2024-11-18 21:58:50|455.28|453.38|455.43|453.53|455.44|453.54|455.28|453.38|4
1731967140000|2024-11-18 21:59:00|455.55|453.65|455.56|453.66|455.56|453.66|455.54|453.64|8
1731967150000|2024-11-18 21:59:10|455.57|453.67|455.58|453.68|455.58|453.68|455.57|453.67|2
1731967160000|2024-11-18 21:59:20|455.57|453.67|455.75|453.85|455.75|453.85|455.57|453.67|4
1731967170000|2024-11-18 21:59:30|455.84|453.94|455.89|453.99|456.24|454.34|455.83|453.93|11
1731967180000|2024-11-18 21:59:40|455.98|454.08|455.99|454.09|455.99|454.09|455.98|454.08|2
1731967190000|2024-11-18 21:59:50|456|454.1|456.07|454.17|456.29|454.39|456|454.1|7
1731967200000|2024-11-18 22:00:00|456.12|454.22|456.5|454.6|456.5|454.6|456.07|454.17|16
1731967210000|2024-11-18 22:00:10|456.52|454.62|457|455.1|457.01|455.11|456.51|454.61|15
1731967220000|2024-11-18 22:00:20|457.01|455.11|457.74|455.84|457.78|455.88|457.01|455.11|18
1731967230000|2024-11-18 22:00:30|457.73|455.83|457.67|455.77|457.73|455.83|457.67|455.77|9
1731967240000|2024-11-18 22:00:40|457.66|455.76|457.63|455.73|457.67|455.77|457.63|455.73|6
1731967250000|2024-11-18 22:00:50|457.62|455.72|457.45|455.55|457.63|455.73|457.45|455.55|13
1731967260000|2024-11-18 22:01:00|457.46|455.56|457.44|455.54|457.49|455.59|457.44|455.54|9
1731967270000|2024-11-18 22:01:10|457.43|455.53|457.61|455.71|457.61|455.71|457.42|455.52|7
1731967280000|2024-11-18 22:01:20|457.62|455.72|457.65|455.75|457.65|455.75|457.62|455.72|4
1731967290000|2024-11-18 22:01:30|457.66|455.76|457.79|455.89|457.79|455.89|457.66|455.76|4
1731967300000|2024-11-18 22:01:40|457.8|455.9|457.77|455.87|457.83|455.93|457.77|455.87|9
1731967310000|2024-11-18 22:01:50|457.78|455.88|457.77|455.87|457.78|455.88|457.76|455.86|6
1731967320000|2024-11-18 22:02:00|457.76|455.86|457.76|455.86|457.76|455.86|457.75|455.85|3
1731967330000|2024-11-18 22:02:10|457.75|455.85|457.74|455.84|457.76|455.86|457.73|455.83|7
1731967340000|2024-11-18 22:02:20|457.67|455.77|457.5|455.6|457.7|455.8|457.5|455.6|10
1731967350000|2024-11-18 22:02:30|457.53|455.63|457.51|455.61|457.53|455.63|457.48|455.58|8
1731967360000|2024-11-18 22:02:40|457.48|455.58|457.62|455.72|457.66|455.76|457.48|455.58|6
1731967370000|2024-11-18 22:02:50|457.61|455.71|458.69|456.79|458.69|456.79|457.61|455.71|13
1731967380000|2024-11-18 22:03:00|458.7|456.8|459.88|457.98|460.23|458.33|458.69|456.79|24
1731967390000|2024-11-18 22:03:10|459.87|457.97|459.51|457.61|459.87|457.97|459.49|457.59|24
1731967400000|2024-11-18 22:03:20|459.5|457.6|459.51|457.61|459.52|457.62|459.5|457.6|4
1731967410000|2024-11-18 22:03:30|459.5|457.6|459.5|457.6|459.62|457.72|459.5|457.6|8
1731967420000|2024-11-18 22:03:40|459.52|457.62|459.46|457.56|459.52|457.62|459.46|457.56|8
1731967430000|2024-11-18 22:03:50|459.62|457.72|459.65|457.75|459.65|457.75|459.62|457.72|4
1731967440000|2024-11-18 22:04:00|459.66|457.76|459.72|457.82|459.72|457.82|459.66|457.76|6
1731967450000|2024-11-18 22:04:10|459.73|457.83|459.75|457.85|459.75|457.85|459.73|457.83|3
1731967460000|2024-11-18 22:04:20|459.77|457.87|459.88|457.98|459.88|457.98|459.77|457.87|5
1731967470000|2024-11-18 22:04:30|459.87|457.97|459.25|457.35|459.87|457.97|459.25|457.35|23
1731967480000|2024-11-18 22:04:40|459.24|457.34|459.06|457.16|459.24|457.34|459.06|457.16|19
1731967490000|2024-11-18 22:04:50|459.05|457.15|458.74|456.84|459.05|457.15|458.74|456.84|29
1731967500000|2024-11-18 22:05:00|458.73|456.83|458.27|456.37|458.79|456.89|458.26|456.36|16
1731967510000|2024-11-18 22:05:10|458.26|456.36|458.4|456.5|458.41|456.51|458.26|456.36|4
1731967520000|2024-11-18 22:05:20|458.41|456.51|458.52|456.62|458.52|456.62|458.41|456.51|5
1731967530000|2024-11-18 22:05:30|458.53|456.63|458.54|456.64|458.54|456.64|458.53|456.63|2
1731967540000|2024-11-18 22:05:40|458.55|456.65|458.57|456.67|458.57|456.67|458.55|456.65|3
1731967550000|2024-11-18 22:05:50|458.56|456.66|458.57|456.67|458.58|456.68|458.56|456.66|5
1731967560000|2024-11-18 22:06:00|458.58|456.68|458.34|456.44|458.58|456.68|458.34|456.44|9
1731967570000|2024-11-18 22:06:10|458.38|456.48|458.36|456.46|458.38|456.48|458.36|456.46|5
1731967580000|2024-11-18 22:06:20|458.35|456.45|458|456.1|458.35|456.45|457.86|455.96|16
1731967590000|2024-11-18 22:06:30|457.99|456.09|457.98|456.08|458|456.1|457.98|456.08|4
1731967600000|2024-11-18 22:06:40|457.99|456.09|457.96|456.06|457.99|456.09|457.96|456.06|6
1731967610000|2024-11-18 22:06:50|458.12|456.22|458.3|456.4|458.42|456.52|458.05|456.15|21
1731967620000|2024-11-18 22:07:00|458.28|456.38|457.96|456.06|458.28|456.38|457.96|456.06|26
1731967630000|2024-11-18 22:07:10|457.95|456.05|458.2|456.3|458.21|456.31|457.93|456.03|9
1731967640000|2024-11-18 22:07:20|458.19|456.29|458.12|456.22|458.19|456.29|458.12|456.22|14
1731967650000|2024-11-18 22:07:30|458.11|456.21|458.1|456.2|458.11|456.21|458.1|456.2|4
1731967660000|2024-11-18 22:07:40|458.09|456.19|458.07|456.17|458.09|456.19|458.07|456.17|3
1731967670000|2024-11-18 22:07:50|458.09|456.19|458.05|456.15|458.09|456.19|458.05|456.15|6
1731967680000|2024-11-18 22:08:00|458.09|456.19|458.05|456.15|458.09|456.19|458.05|456.15|3
1731967690000|2024-11-18 22:08:10|458.04|456.14|458.09|456.19|458.1|456.2|458.03|456.13|8
1731967700000|2024-11-18 22:08:20|458.1|456.2|458.1|456.2|458.1|456.2|458.08|456.18|7
1731967710000|2024-11-18 22:08:30|458.09|456.19|458.07|456.17|458.09|456.19|458.07|456.17|3
1731967720000|2024-11-18 22:08:40|458.06|456.16|457.85|455.95|458.06|456.16|457.85|455.95|11
1731967730000|2024-11-18 22:08:50|457.86|455.96|457.84|455.94|457.86|455.96|457.84|455.94|3
1731967740000|2024-11-18 22:09:00|457.81|455.91|457.77|455.87|457.81|455.91|457.77|455.87|7
1731967750000|2024-11-18 22:09:10|457.76|455.86|457.6|455.7|457.76|455.86|457.6|455.7|5
1731967760000|2024-11-18 22:09:20|457.59|455.69|457.63|455.73|457.63|455.73|457.58|455.68|3
1731967770000|2024-11-18 22:09:30|457.57|455.67|457.64|455.74|457.65|455.75|457.55|455.65|8
1731967780000|2024-11-18 22:09:40|457.65|455.75|457.66|455.76|457.66|455.76|457.65|455.75|2
1731967790000|2024-11-18 22:09:50|457.67|455.77|457.67|455.77|457.67|455.77|457.67|455.77|1
1731967800000|2024-11-18 22:10:00|457.66|455.76|457.62|455.72|457.74|455.84|457.62|455.72|8
1731967810000|2024-11-18 22:10:10|457.61|455.71|457.49|455.59|457.62|455.72|457.49|455.59|11
1731967820000|2024-11-18 22:10:20|457.47|455.57|457.3|455.4|457.47|455.57|457.3|455.4|10
1731967830000|2024-11-18 22:10:30|457.29|455.39|456.97|455.07|457.29|455.39|456.97|455.07|18
1731967840000|2024-11-18 22:10:40|456.96|455.06|456.94|455.04|456.96|455.06|456.94|455.04|3
1731967850000|2024-11-18 22:10:50|456.93|455.03|456.82|454.92|456.93|455.03|456.82|454.92|4
1731967860000|2024-11-18 22:11:00|456.81|454.91|456.79|454.89|456.82|454.92|456.78|454.88|7
1731967870000|2024-11-18 22:11:10|456.78|454.88|456.71|454.81|456.78|454.88|456.71|454.81|6
1731967880000|2024-11-18 22:11:20|456.7|454.8|456.68|454.78|456.7|454.8|456.68|454.78|3
1731967890000|2024-11-18 22:11:30|456.64|454.74|456.58|454.68|456.64|454.74|456.57|454.67|6
1731967900000|2024-11-18 22:11:40|456.57|454.67|456.55|454.65|456.57|454.67|456.55|454.65|3
1731967910000|2024-11-18 22:11:50|456.54|454.64|456.55|454.65|456.55|454.65|456.54|454.64|2
1731967920000|2024-11-18 22:12:00|456.54|454.64|456.79|454.89|456.8|454.9|456.54|454.64|12
1731967930000|2024-11-18 22:12:10|456.8|454.9|456.8|454.9|456.89|454.99|456.79|454.89|9
1731967940000|2024-11-18 22:12:20|456.81|454.91|456.7|454.8|456.81|454.91|456.7|454.8|6
1731967950000|2024-11-18 22:12:30|456.69|454.79|456.62|454.72|456.69|454.79|456.62|454.72|8
1731967960000|2024-11-18 22:12:40|456.64|454.74|456.63|454.73|456.64|454.74|456.63|454.73|4
1731967970000|2024-11-18 22:12:50|456.62|454.72|456.62|454.72|456.62|454.72|456.62|454.72|1
1731967980000|2024-11-18 22:13:00|456.63|454.73|456.83|454.93|456.89|454.99|456.63|454.73|6
1731967990000|2024-11-18 22:13:10|456.82|454.92|457.09|455.19|457.09|455.19|456.82|454.92|11
1731968000000|2024-11-18 22:13:20|457.1|455.2|457.51|455.61|457.52|455.62|457.1|455.2|11
1731968010000|2024-11-18 22:13:30|457.5|455.6|457.51|455.61|457.51|455.61|457.5|455.6|2
1731968020000|2024-11-18 22:13:40|457.5|455.6|457.46|455.56|457.51|455.61|457.46|455.56|6
1731968030000|2024-11-18 22:13:50|457.45|455.55|457.57|455.67|457.6|455.7|457.4|455.5|14
1731968040000|2024-11-18 22:14:00|457.58|455.68|457.76|455.86|457.77|455.87|457.58|455.68|8
1731968050000|2024-11-18 22:14:10|457.77|455.87|457.91|456.01|457.91|456.01|457.77|455.87|7
1731968060000|2024-11-18 22:14:20|457.92|456.02|457.91|456.01|457.92|456.02|457.91|456.01|2
1731968070000|2024-11-18 22:14:30|457.9|456|457.88|455.98|457.9|456|457.87|455.97|5
1731968080000|2024-11-18 22:14:40|457.87|455.97|457.72|455.82|457.87|455.97|457.7|455.8|9
1731968090000|2024-11-18 22:14:50|457.71|455.81|457.71|455.81|457.73|455.83|457.7|455.8|6
1731968100000|2024-11-18 22:15:00|457.7|455.8|457.68|455.78|457.71|455.81|457.68|455.78|7
1731968110000|2024-11-18 22:15:10|457.69|455.79|457.87|455.97|457.89|455.99|457.68|455.78|14
1731968120000|2024-11-18 22:15:20|457.88|455.98|457.88|455.98|457.88|455.98|457.88|455.98|1
1731968130000|2024-11-18 22:15:30|457.95|456.05|457.86|455.96|457.95|456.05|457.86|455.96|7
1731968140000|2024-11-18 22:15:40|457.87|455.97|457.84|455.94|457.87|455.97|457.84|455.94|8
1731968150000|2024-11-18 22:15:50|457.83|455.93|457.68|455.78|457.83|455.93|457.68|455.78|5
1731968160000|2024-11-18 22:16:00|457.69|455.79|457.67|455.77|457.69|455.79|457.66|455.76|5
1731968170000|2024-11-18 22:16:10|457.66|455.76|457.57|455.67|457.67|455.77|457.57|455.67|11
1731968180000|2024-11-18 22:16:20|457.54|455.64|457.69|455.79|457.94|456.04|457.54|455.64|7
1731968190000|2024-11-18 22:16:30|457.67|455.77|457.6|455.7|457.68|455.78|457.59|455.69|5
1731968200000|2024-11-18 22:16:40|457.59|455.69|457.38|455.48|457.59|455.69|457.38|455.48|8
1731968210000|2024-11-18 22:16:50|457.37|455.47|457.35|455.45|457.37|455.47|457.35|455.45|3
1731968220000|2024-11-18 22:17:00|457.3|455.4|457.29|455.39|457.34|455.44|457.27|455.37|13
1731968230000|2024-11-18 22:17:10|457.28|455.38|457.23|455.33|457.28|455.38|457.23|455.33|3
1731968240000|2024-11-18 22:17:20|457.22|455.32|457.18|455.28|457.22|455.32|457.18|455.28|5
1731968250000|2024-11-18 22:17:30|457.17|455.27|457.16|455.26|457.17|455.27|457.16|455.26|2
1731968260000|2024-11-18 22:17:40|457.07|455.17|456.99|455.09|457.16|455.26|456.9|455|9
1731968270000|2024-11-18 22:17:50|456.98|455.08|456.97|455.07|456.98|455.08|456.96|455.06|4
1731968280000|2024-11-18 22:18:00|456.96|455.06|457.12|455.22|457.13|455.23|456.96|455.06|3
1731968290000|2024-11-18 22:18:10|457.11|455.21|457.09|455.19|457.11|455.21|457.09|455.19|7
1731968300000|2024-11-18 22:18:20|457.1|455.2|457.23|455.33|457.23|455.33|457.07|455.17|15
1731968310000|2024-11-18 22:18:30|457.24|455.34|457.44|455.54|457.49|455.59|457.24|455.34|13
1731968320000|2024-11-18 22:18:40|457.43|455.53|457.44|455.54|457.44|455.54|457.43|455.53|2
1731968330000|2024-11-18 22:18:50|457.43|455.53|457.55|455.65|457.55|455.65|457.4|455.5|9
1731968340000|2024-11-18 22:19:00|457.54|455.64|457.47|455.57|457.54|455.64|457.47|455.57|4
1731968350000|2024-11-18 22:19:10|457.48|455.58|457.46|455.56|457.53|455.63|457.45|455.55|8
1731968360000|2024-11-18 22:19:20|457.45|455.55|457.47|455.57|457.47|455.57|457.42|455.52|6
1731968370000|2024-11-18 22:19:30|457.48|455.58|457.48|455.58|457.48|455.58|457.48|455.58|1
1731968380000|2024-11-18 22:19:40|457.49|455.59|457.5|455.6|457.5|455.6|457.49|455.59|2
1731968390000|2024-11-18 22:19:50|457.51|455.61|457.48|455.58|457.51|455.61|457.48|455.58|4
1731968400000|2024-11-18 22:20:00|457.47|455.57|457.32|455.42|457.47|455.57|457.32|455.42|8
1731968410000|2024-11-18 22:20:10|457.31|455.41|457.31|455.41|457.31|455.41|457.3|455.4|3
1731968420000|2024-11-18 22:20:20|457.3|455.4|457.28|455.38|457.3|455.4|457.28|455.38|6
1731968430000|2024-11-18 22:20:30|457.23|455.33|457.2|455.3|457.23|455.33|457.2|455.3|4
1731968440000|2024-11-18 22:20:40|457.19|455.29|457.18|455.28|457.19|455.29|457.18|455.28|2
1731968450000|2024-11-18 22:20:50|457.17|455.27|457.17|455.27|457.18|455.28|457.17|455.27|3
1731968460000|2024-11-18 22:21:00|457.16|455.26|457.15|455.25|457.16|455.26|457.15|455.25|2
1731968470000|2024-11-18 22:21:10|457.14|455.24|457.29|455.39|457.29|455.39|457.14|455.24|6
1731968480000|2024-11-18 22:21:20|457.18|455.28|457.2|455.3|457.2|455.3|457.18|455.28|3
1731968490000|2024-11-18 22:21:30|457.19|455.29|457.18|455.28|457.19|455.29|457.17|455.27|4
1731968500000|2024-11-18 22:21:40|457.17|455.27|457.22|455.32|457.22|455.32|457.17|455.27|7
1731968510000|2024-11-18 22:21:50|457.23|455.33|457.34|455.44|457.34|455.44|457.23|455.33|8
1731968520000|2024-11-18 22:22:00|457.36|455.46|457.36|455.46|457.36|455.46|457.35|455.45|3
1731968530000|2024-11-18 22:22:10|457.35|455.45|457.7|455.8|457.71|455.81|457.35|455.45|9
1731968540000|2024-11-18 22:22:20|457.72|455.82|457.75|455.85|457.75|455.85|457.7|455.8|7
1731968550000|2024-11-18 22:22:30|457.74|455.84|457.8|455.9|457.8|455.9|457.74|455.84|5
1731968560000|2024-11-18 22:22:40|457.79|455.89|457.48|455.58|457.79|455.89|457.48|455.58|15
1731968570000|2024-11-18 22:22:50|457.52|455.62|457.46|455.56|457.52|455.62|457.46|455.56|4
1731968580000|2024-11-18 22:23:00|457.45|455.55|457.43|455.53|457.45|455.55|457.43|455.53|7
1731968590000|2024-11-18 22:23:10|457.42|455.52|457.39|455.49|457.42|455.52|457.39|455.49|4
1731968600000|2024-11-18 22:23:20|457.38|455.48|457.28|455.38|457.38|455.48|457.26|455.36|7
1731968610000|2024-11-18 22:23:30|457.27|455.37|457.28|455.38|457.3|455.4|457.27|455.37|4
1731968620000|2024-11-18 22:23:40|457.27|455.37|457.27|455.37|457.28|455.38|457.27|455.37|5
1731968630000|2024-11-18 22:23:50|457.28|455.38|457.38|455.48|457.39|455.49|457.28|455.38|6
1731968640000|2024-11-18 22:24:00|457.37|455.47|457.41|455.51|457.41|455.51|457.37|455.47|5
1731968650000|2024-11-18 22:24:10|457.42|455.52|457.44|455.54|457.44|455.54|457.42|455.52|3
1731968660000|2024-11-18 22:24:20|457.43|455.53|457.43|455.53|457.45|455.55|457.43|455.53|4
1731968670000|2024-11-18 22:24:30|457.42|455.52|457.5|455.6|457.52|455.62|457.39|455.49|7
1731968680000|2024-11-18 22:24:40|457.52|455.62|457.48|455.58|457.52|455.62|457.48|455.58|5
1731968690000|2024-11-18 22:24:50|457.47|455.57|457.46|455.56|457.47|455.57|457.46|455.56|2
1731968700000|2024-11-18 22:25:00|457.45|455.55|457.46|455.56|457.46|455.56|457.45|455.55|2
1731968710000|2024-11-18 22:25:10|457.45|455.55|457.54|455.64|457.54|455.64|457.37|455.47|6
1731968720000|2024-11-18 22:25:20|457.55|455.65|457.54|455.64|457.55|455.65|457.54|455.64|4
1731968730000|2024-11-18 22:25:30|457.53|455.63|457.52|455.62|457.54|455.64|457.52|455.62|4
1731968740000|2024-11-18 22:25:40|457.51|455.61|457.53|455.63|457.53|455.63|457.51|455.61|4
1731968750000|2024-11-18 22:25:50|457.54|455.64|457.65|455.75|457.67|455.77|457.53|455.63|5
1731968760000|2024-11-18 22:26:00|457.59|455.69|457.45|455.55|457.59|455.69|457.45|455.55|6
1731968770000|2024-11-18 22:26:10|457.44|455.54|457.41|455.51|457.44|455.54|457.41|455.51|4
1731968780000|2024-11-18 22:26:20|457.4|455.5|457.07|455.17|457.4|455.5|457.07|455.17|18
1731968790000|2024-11-18 22:26:30|457.06|455.16|456.81|454.91|457.09|455.19|456.81|454.91|14
1731968800000|2024-11-18 22:26:40|456.77|454.87|456.62|454.72|456.77|454.87|456.62|454.72|12
1731968810000|2024-11-18 22:26:50|456.61|454.71|456.42|454.52|456.61|454.71|456.4|454.5|10
1731968820000|2024-11-18 22:27:00|456.41|454.51|456.35|454.45|456.41|454.51|456.35|454.45|7
1731968830000|2024-11-18 22:27:10|456.34|454.44|456.32|454.42|456.34|454.44|456.32|454.42|5
1731968840000|2024-11-18 22:27:20|456.5|454.6|456.49|454.59|456.52|454.62|456.49|454.59|7
1731968850000|2024-11-18 22:27:30|456.48|454.58|456.48|454.58|456.49|454.59|456.48|454.58|3
1731968860000|2024-11-18 22:27:40|456.47|454.57|456.5|454.6|456.5|454.6|456.46|454.56|3
1731968870000|2024-11-18 22:27:50|456.49|454.59|456.48|454.58|456.49|454.59|456.48|454.58|4
1731968880000|2024-11-18 22:28:00|456.52|454.62|456.34|454.44|456.52|454.62|456.34|454.44|3
1731968890000|2024-11-18 22:28:10|456.33|454.43|456.32|454.42|456.38|454.48|456.32|454.42|8
1731968900000|2024-11-18 22:28:20|456.38|454.48|456.3|454.4|456.38|454.48|456.3|454.4|6
1731968910000|2024-11-18 22:28:30|456.5|454.6|456.52|454.62|456.52|454.62|456.5|454.6|3
1731968920000|2024-11-18 22:28:40|456.53|454.63|456.54|454.64|456.54|454.64|456.52|454.62|6
1731968930000|2024-11-18 22:28:50|456.55|454.65|456.54|454.64|456.55|454.65|456.54|454.64|2
1731968940000|2024-11-18 22:29:00|456.53|454.63|456.97|455.07|456.99|455.09|456.53|454.63|8
1731968950000|2024-11-18 22:29:10|456.98|455.08|456.97|455.07|457|455.1|456.96|455.06|8
1731968960000|2024-11-18 22:29:20|456.96|455.06|456.97|455.07|456.97|455.07|456.95|455.05|5
1731968980000|2024-11-18 22:29:40|456.98|455.08|456.97|455.07|456.98|455.08|456.97|455.07|2
1731968990000|2024-11-18 22:29:50|456.96|455.06|457.01|455.11|457.01|455.11|456.96|455.06|6
1731969000000|2024-11-18 22:30:00|457.02|455.12|457.19|455.29|457.19|455.29|457.02|455.12|3
1731969010000|2024-11-18 22:30:10|457.18|455.28|457.17|455.27|457.21|455.31|457.17|455.27|4
1731969020000|2024-11-18 22:30:20|457.16|455.26|457.21|455.31|457.22|455.32|457.15|455.25|5
1731969030000|2024-11-18 22:30:30|457.2|455.3|457.27|455.37|457.27|455.37|457.2|455.3|2
1731969040000|2024-11-18 22:30:40|457.28|455.38|457.29|455.39|457.29|455.39|457.28|455.38|2
1731969050000|2024-11-18 22:30:50|457.28|455.38|457.26|455.36|457.28|455.38|457.2|455.3|9
1731969060000|2024-11-18 22:31:00|457.27|455.37|457.53|455.63|457.65|455.75|457.27|455.37|8
1731969070000|2024-11-18 22:31:10|457.54|455.64|457.51|455.61|457.55|455.65|457.51|455.61|6
1731969080000|2024-11-18 22:31:20|457.5|455.6|457.49|455.59|457.5|455.6|457.47|455.57|7
1731969090000|2024-11-18 22:31:30|457.48|455.58|457.46|455.56|457.48|455.58|457.46|455.56|5
1731969100000|2024-11-18 22:31:40|457.51|455.61|457.54|455.64|457.54|455.64|457.51|455.61|4
1731969110000|2024-11-18 22:31:50|457.48|455.58|457.64|455.74|457.65|455.75|457.47|455.57|6
1731969120000|2024-11-18 22:32:00|457.65|455.75|457.72|455.82|457.73|455.83|457.64|455.74|6
1731969140000|2024-11-18 22:32:20|457.71|455.81|457.85|455.95|457.86|455.96|457.71|455.81|5
1731969150000|2024-11-18 22:32:30|457.84|455.94|457.83|455.93|457.84|455.94|457.83|455.93|2
1731969160000|2024-11-18 22:32:40|457.84|455.94|457.84|455.94|457.84|455.94|457.83|455.93|3
1731969170000|2024-11-18 22:32:50|457.83|455.93|457.83|455.93|457.85|455.95|457.83|455.93|11
1731969180000|2024-11-18 22:33:00|457.74|455.84|457.62|455.72|457.77|455.87|457.62|455.72|10
1731969190000|2024-11-18 22:33:10|457.61|455.71|457.12|455.22|457.61|455.71|457.12|455.22|17
1731969200000|2024-11-18 22:33:20|457.11|455.21|456.7|454.8|457.11|455.21|456.7|454.8|21
1731969210000|2024-11-18 22:33:30|456.69|454.79|456.56|454.66|456.69|454.79|456.56|454.66|12
1731969220000|2024-11-18 22:33:40|456.55|454.65|456.55|454.65|456.55|454.65|456.54|454.64|5
1731969230000|2024-11-18 22:33:50|456.54|454.64|456.54|454.64|456.55|454.65|456.54|454.64|3
1731969240000|2024-11-18 22:34:00|456.53|454.63|456.51|454.61|456.54|454.64|456.5|454.6|7
1731969250000|2024-11-18 22:34:10|456.5|454.6|456.48|454.58|456.51|454.61|456.48|454.58|5
1731969260000|2024-11-18 22:34:20|456.49|454.59|456.66|454.76|456.66|454.76|456.49|454.59|2
1731969270000|2024-11-18 22:34:30|456.67|454.77|456.67|454.77|456.67|454.77|456.65|454.75|6
1731969280000|2024-11-18 22:34:40|456.66|454.76|456.72|454.82|456.72|454.82|456.66|454.76|4
1731969290000|2024-11-18 22:34:50|456.73|454.83|456.66|454.76|456.8|454.9|456.66|454.76|4
1731969300000|2024-11-18 22:35:00|456.7|454.8|456.86|454.96|456.86|454.96|456.7|454.8|11
1731969310000|2024-11-18 22:35:10|456.85|454.95|457.14|455.24|457.14|455.24|456.85|454.95|11
1731969320000|2024-11-18 22:35:20|457.15|455.25|457.45|455.55|457.45|455.55|457.15|455.25|12
1731969330000|2024-11-18 22:35:30|457.59|455.69|457.67|455.77|457.67|455.77|457.58|455.68|12
1731969340000|2024-11-18 22:35:40|457.68|455.78|457.73|455.83|457.73|455.83|457.68|455.78|10
1731969350000|2024-11-18 22:35:50|457.72|455.82|457.54|455.64|457.72|455.82|457.54|455.64|6
1731969360000|2024-11-18 22:36:00|457.47|455.57|457.49|455.59|457.49|455.59|457.46|455.56|15
1731969370000|2024-11-18 22:36:10|457.48|455.58|457.71|455.81|457.71|455.81|457.48|455.58|14
1731969380000|2024-11-18 22:36:20|457.72|455.82|457.81|455.91|457.82|455.92|457.72|455.82|5
1731969390000|2024-11-18 22:36:30|457.82|455.92|457.92|456.02|457.95|456.05|457.81|455.91|9
1731969400000|2024-11-18 22:36:40|457.93|456.03|457.94|456.04|457.96|456.06|457.93|456.03|5
1731969410000|2024-11-18 22:36:50|458|456.1|458.01|456.11|458.01|456.11|458|456.1|4
1731969420000|2024-11-18 22:37:00|458|456.1|457.98|456.08|458|456.1|457.96|456.06|6
1731969430000|2024-11-18 22:37:10|457.97|456.07|458.02|456.12|458.03|456.13|457.92|456.02|8
1731969440000|2024-11-18 22:37:20|458.03|456.13|458.02|456.12|458.03|456.13|458.02|456.12|6
1731969450000|2024-11-18 22:37:30|458.01|456.11|458.01|456.11|458.01|456.11|458.01|456.11|1
1731969460000|2024-11-18 22:37:40|458|456.1|458.09|456.19|458.09|456.19|458|456.1|10
1731969470000|2024-11-18 22:37:50|458.05|456.15|457.9|456|458.05|456.15|457.9|456|9
1731969480000|2024-11-18 22:38:00|457.89|455.99|457.89|455.99|457.9|456|457.89|455.99|3
1731969490000|2024-11-18 22:38:10|457.88|455.98|457.76|455.86|457.88|455.98|457.76|455.86|6
1731969500000|2024-11-18 22:38:20|457.75|455.85|457.81|455.91|457.81|455.91|457.75|455.85|9
1731969510000|2024-11-18 22:38:30|457.82|455.92|458|456.1|458.07|456.17|457.82|455.92|10
1731969520000|2024-11-18 22:38:40|457.99|456.09|457.97|456.07|457.99|456.09|457.97|456.07|3
1731969530000|2024-11-18 22:38:50|457.96|456.06|457.87|455.97|457.96|456.06|457.87|455.97|3
1731969540000|2024-11-18 22:39:00|457.93|456.03|458.14|456.24|458.14|456.24|457.93|456.03|5
1731969550000|2024-11-18 22:39:10|458.1|456.2|458.24|456.34|458.24|456.34|458.08|456.18|10
1731969560000|2024-11-18 22:39:20|458.25|456.35|458.25|456.35|458.25|456.35|458.25|456.35|1
1731969570000|2024-11-18 22:39:30|458.26|456.36|458.31|456.41|458.31|456.41|458.26|456.36|6
1731969580000|2024-11-18 22:39:40|458.32|456.42|458.37|456.47|458.37|456.47|458.32|456.42|8
1731969590000|2024-11-18 22:39:50|458.38|456.48|458.39|456.49|458.39|456.49|458.38|456.48|2
1731969600000|2024-11-18 22:40:00|458.38|456.48|458.32|456.42|458.6|456.7|458.32|456.42|10
1731969610000|2024-11-18 22:40:10|458.31|456.41|458.34|456.44|458.34|456.44|458.31|456.41|4
1731969620000|2024-11-18 22:40:20|458.35|456.45|458.34|456.44|458.35|456.45|458.34|456.44|2
1731969630000|2024-11-18 22:40:30|458.33|456.43|458.33|456.43|458.33|456.43|458.33|456.43|1
1731969640000|2024-11-18 22:40:40|458.34|456.44|458.42|456.52|458.42|456.52|458.34|456.44|9
1731969650000|2024-11-18 22:40:50|458.44|456.54|458.59|456.69|458.59|456.69|458.44|456.54|9
1731969660000|2024-11-18 22:41:00|458.6|456.7|458.6|456.7|458.6|456.7|458.6|456.7|1
1731969670000|2024-11-18 22:41:10|458.61|456.71|458.63|456.73|458.64|456.74|458.61|456.71|5
1731969680000|2024-11-18 22:41:20|458.62|456.72|458.62|456.72|458.62|456.72|458.62|456.72|1
1731969690000|2024-11-18 22:41:30|458.63|456.73|458.68|456.78|458.68|456.78|458.63|456.73|2
1731969700000|2024-11-18 22:41:40|458.69|456.79|458.68|456.78|458.69|456.79|458.68|456.78|2
1731969710000|2024-11-18 22:41:50|458.67|456.77|458.65|456.75|458.68|456.78|458.65|456.75|5
1731969720000|2024-11-18 22:42:00|458.64|456.74|458.63|456.73|458.64|456.74|458.63|456.73|2
1731969730000|2024-11-18 22:42:10|458.62|456.72|458.61|456.71|458.62|456.72|458.61|456.71|2
1731969740000|2024-11-18 22:42:20|458.6|456.7|458.81|456.91|458.81|456.91|458.6|456.7|5
1731969750000|2024-11-18 22:42:30|458.82|456.92|458.83|456.93|458.83|456.93|458.82|456.92|2
1731969760000|2024-11-18 22:42:40|458.84|456.94|458.85|456.95|458.85|456.95|458.84|456.94|2
1731969770000|2024-11-18 22:42:50|458.84|456.94|458.83|456.93|458.84|456.94|458.83|456.93|2
1731969780000|2024-11-18 22:43:00|458.84|456.94|458.84|456.94|458.84|456.94|458.84|456.94|1
1731969790000|2024-11-18 22:43:10|458.85|456.95|458.85|456.95|458.85|456.95|458.85|456.95|1
1731969800000|2024-11-18 22:43:20|458.84|456.94|458.88|456.98|458.88|456.98|458.83|456.93|7
1731969810000|2024-11-18 22:43:30|458.89|456.99|458.93|457.03|458.93|457.03|458.89|456.99|2
1731969830000|2024-11-18 22:43:50|459.04|457.14|459.01|457.11|459.04|457.14|459.01|457.11|4
1731969840000|2024-11-18 22:44:00|459.02|457.12|459.09|457.19|459.11|457.21|459.01|457.11|7
1731969850000|2024-11-18 22:44:10|459.06|457.16|458.83|456.93|459.06|457.16|458.83|456.93|11
1731969860000|2024-11-18 22:44:20|458.82|456.92|458.81|456.91|458.82|456.92|458.81|456.91|2
1731969870000|2024-11-18 22:44:30|458.82|456.92|458.8|456.9|458.82|456.92|458.8|456.9|7
1731969880000|2024-11-18 22:44:40|458.73|456.83|458.73|456.83|458.73|456.83|458.73|456.83|1
1731969890000|2024-11-18 22:44:50|458.72|456.82|458.73|456.83|458.74|456.84|458.72|456.82|4
1731969900000|2024-11-18 22:45:00|458.72|456.82|458.65|456.75|458.72|456.82|458.65|456.75|4
1731969910000|2024-11-18 22:45:10|458.64|456.74|458.61|456.71|458.64|456.74|458.61|456.71|4
1731969920000|2024-11-18 22:45:20|458.6|456.7|458.51|456.61|458.6|456.7|458.5|456.6|9
1731969930000|2024-11-18 22:45:30|458.47|456.57|458.34|456.44|458.47|456.57|458.33|456.43|3
1731969940000|2024-11-18 22:45:40|458.35|456.45|458.22|456.32|458.35|456.45|458.22|456.32|3
1731969950000|2024-11-18 22:45:50|458.21|456.31|458.04|456.14|458.21|456.31|458.04|456.14|10
1731969960000|2024-11-18 22:46:00|458.03|456.13|458.02|456.12|458.03|456.13|458.02|456.12|2
1731969970000|2024-11-18 22:46:10|458.01|456.11|457.98|456.08|458.01|456.11|457.98|456.08|4
1731969980000|2024-11-18 22:46:20|457.97|456.07|457.9|456|457.97|456.07|457.9|456|5
1731969990000|2024-11-18 22:46:30|457.88|455.98|457.4|455.5|457.88|455.98|457.4|455.5|18
1731970000000|2024-11-18 22:46:40|457.41|455.51|457.02|455.12|457.41|455.51|457.02|455.12|13
1731970010000|2024-11-18 22:46:50|457.01|455.11|456.98|455.08|457.01|455.11|456.98|455.08|4
1731970020000|2024-11-18 22:47:00|456.96|455.06|456.8|454.9|456.96|455.06|456.8|454.9|9
1731970030000|2024-11-18 22:47:10|456.79|454.89|456.72|454.82|456.79|454.89|456.72|454.82|6
1731970040000|2024-11-18 22:47:20|456.73|454.83|456.73|454.83|456.73|454.83|456.73|454.83|1
1731970050000|2024-11-18 22:47:30|456.72|454.82|456.85|454.95|456.95|455.05|456.71|454.81|14
1731970060000|2024-11-18 22:47:40|456.84|454.94|456.6|454.7|456.84|454.94|456.6|454.7|10
1731970070000|2024-11-18 22:47:50|456.61|454.71|456.55|454.65|456.61|454.71|456.55|454.65|8
1731970080000|2024-11-18 22:48:00|456.54|454.64|456.43|454.53|456.54|454.64|456.42|454.52|8
1731970090000|2024-11-18 22:48:10|456.42|454.52|456.39|454.49|456.42|454.52|456.39|454.49|4
1731970100000|2024-11-18 22:48:20|456.38|454.48|456.35|454.45|456.38|454.48|456.35|454.45|4
1731970110000|2024-11-18 22:48:30|456.34|454.44|456.27|454.37|456.34|454.44|456.27|454.37|9
1731970120000|2024-11-18 22:48:40|456.36|454.46|456.65|454.75|456.65|454.75|456.36|454.46|13
1731970130000|2024-11-18 22:48:50|456.66|454.76|456.67|454.77|456.67|454.77|456.66|454.76|2
1731970140000|2024-11-18 22:49:00|456.68|454.78|456.74|454.84|456.74|454.84|456.67|454.77|5
1731970150000|2024-11-18 22:49:10|456.75|454.85|456.77|454.87|456.77|454.87|456.74|454.84|5
1731970160000|2024-11-18 22:49:20|456.76|454.86|456.77|454.87|456.77|454.87|456.76|454.86|2
1731970170000|2024-11-18 22:49:30|456.78|454.88|456.75|454.85|456.78|454.88|456.75|454.85|4
1731970180000|2024-11-18 22:49:40|456.76|454.86|456.75|454.85|456.77|454.87|456.75|454.85|6
1731970190000|2024-11-18 22:49:50|456.76|454.86|456.8|454.9|456.8|454.9|456.76|454.86|5
1731970200000|2024-11-18 22:50:00|456.76|454.86|456.96|455.06|456.96|455.06|456.75|454.85|4
1731970210000|2024-11-18 22:50:10|456.9|455|456.38|454.48|456.9|455|456.38|454.48|15
1731970220000|2024-11-18 22:50:20|456.37|454.47|456.37|454.47|456.38|454.48|456.37|454.47|3
1731970230000|2024-11-18 22:50:30|456.36|454.46|456.35|454.45|456.37|454.47|456.34|454.44|6
1731970240000|2024-11-18 22:50:40|456.36|454.46|456.35|454.45|456.36|454.46|456.35|454.45|4
1731970250000|2024-11-18 22:50:50|456.36|454.46|456.36|454.46|456.36|454.46|456.35|454.45|5
1731970260000|2024-11-18 22:51:00|456.37|454.47|456.24|454.34|456.37|454.47|456.24|454.34|9
1731970270000|2024-11-18 22:51:10|456.25|454.35|456.04|454.14|456.25|454.35|456.04|454.14|12
1731970280000|2024-11-18 22:51:20|456.03|454.13|455.99|454.09|456.03|454.13|455.99|454.09|3
1731970290000|2024-11-18 22:51:30|455.98|454.08|455.84|453.94|455.98|454.08|455.83|453.93|5
1731970300000|2024-11-18 22:51:40|455.83|453.93|455.87|453.97|455.87|453.97|455.82|453.92|7
1731970310000|2024-11-18 22:51:50|455.86|453.96|455.85|453.95|455.86|453.96|455.85|453.95|2
1731970320000|2024-11-18 22:52:00|455.84|453.94|455.83|453.93|455.84|453.94|455.83|453.93|2
1731970330000|2024-11-18 22:52:10|455.82|453.92|455.81|453.91|455.82|453.92|455.81|453.91|4
1731970340000|2024-11-18 22:52:20|455.79|453.89|455.74|453.84|455.79|453.89|455.74|453.84|3
1731970350000|2024-11-18 22:52:30|455.75|453.85|455.73|453.83|455.75|453.85|455.73|453.83|3
1731970360000|2024-11-18 22:52:40|455.72|453.82|455.9|454|455.91|454.01|455.67|453.77|9
1731970370000|2024-11-18 22:52:50|455.91|454.01|455.88|453.98|455.91|454.01|455.88|453.98|4
1731970380000|2024-11-18 22:53:00|455.87|453.97|455.66|453.76|455.87|453.97|455.66|453.76|4
1731970390000|2024-11-18 22:53:10|455.65|453.75|455.57|453.67|455.65|453.75|455.57|453.67|10
1731970400000|2024-11-18 22:53:20|455.56|453.66|455.44|453.54|455.56|453.66|455.44|453.54|8
1731970410000|2024-11-18 22:53:30|455.43|453.53|455.45|453.55|455.45|453.55|455.43|453.53|3
1731970420000|2024-11-18 22:53:40|455.4|453.5|455.39|453.49|455.4|453.5|455.38|453.48|5
1731970430000|2024-11-18 22:53:50|455.38|453.48|455.37|453.47|455.38|453.48|455.37|453.47|2
1731970440000|2024-11-18 22:54:00|455.36|453.46|455.42|453.52|455.42|453.52|455.35|453.45|3
1731970450000|2024-11-18 22:54:10|455.32|453.42|455.31|453.41|455.32|453.42|455.3|453.4|5
1731970460000|2024-11-18 22:54:20|455.3|453.4|455.29|453.39|455.3|453.4|455.29|453.39|2
1731970470000|2024-11-18 22:54:30|455.24|453.34|455.2|453.3|455.24|453.34|455.2|453.3|3
1731970480000|2024-11-18 22:54:40|455.19|453.29|455.2|453.3|455.2|453.3|455.19|453.29|6
1731970490000|2024-11-18 22:54:50|455.19|453.29|455.2|453.3|455.2|453.3|455.19|453.29|2
1731970500000|2024-11-18 22:55:00|455.17|453.27|455.19|453.29|455.19|453.29|455.17|453.27|3
1731970510000|2024-11-18 22:55:10|455.2|453.3|455.2|453.3|455.2|453.3|455.2|453.3|1
1731970520000|2024-11-18 22:55:20|455.19|453.29|455.15|453.25|455.19|453.29|455.15|453.25|4
1731970530000|2024-11-18 22:55:30|455.14|453.24|455.11|453.21|455.14|453.24|455.11|453.21|3
1731970540000|2024-11-18 22:55:40|455.12|453.22|455.1|453.2|455.12|453.22|455.1|453.2|5
1731970550000|2024-11-18 22:55:50|455.09|453.19|454.95|453.05|455.11|453.21|454.95|453.05|9
1731970560000|2024-11-18 22:56:00|454.98|453.08|454.85|452.95|454.98|453.08|454.85|452.95|5
1731970570000|2024-11-18 22:56:10|454.83|452.93|454.77|452.87|454.85|452.95|454.77|452.87|3
1731970580000|2024-11-18 22:56:20|454.76|452.86|454.75|452.85|454.78|452.88|454.75|452.85|3
1731970590000|2024-11-18 22:56:30|454.74|452.84|454.54|452.64|454.74|452.84|454.54|452.64|7
1731970600000|2024-11-18 22:56:40|454.53|452.63|454.43|452.53|454.53|452.63|454.43|452.53|4
1731970610000|2024-11-18 22:56:50|454.39|452.49|454.32|452.42|454.39|452.49|454.32|452.42|11
1731970620000|2024-11-18 22:57:00|454.24|452.34|454.21|452.31|454.24|452.34|454.21|452.31|4
1731970630000|2024-11-18 22:57:10|454.2|452.3|454.14|452.24|454.21|452.31|454.14|452.24|8
1731970640000|2024-11-18 22:57:20|454.13|452.23|454.11|452.21|454.13|452.23|454.11|452.21|5
1731970650000|2024-11-18 22:57:30|454.1|452.2|454.11|452.21|454.11|452.21|454.1|452.2|4
1731970660000|2024-11-18 22:57:40|454.16|452.26|454.21|452.31|454.21|452.31|454.16|452.26|3
1731970670000|2024-11-18 22:57:50|454.22|452.32|454.27|452.37|454.27|452.37|454.22|452.32|7
1731970680000|2024-11-18 22:58:00|454.26|452.36|454.26|452.36|454.26|452.36|454.25|452.35|5
1731970690000|2024-11-18 22:58:10|454.25|452.35|454.37|452.47|454.37|452.47|454.25|452.35|5
1731970700000|2024-11-18 22:58:20|454.38|452.48|454.26|452.36|454.39|452.49|454.26|452.36|4
1731970710000|2024-11-18 22:58:30|454.27|452.37|454.25|452.35|454.27|452.37|454.25|452.35|3
1731970720000|2024-11-18 22:58:40|454.24|452.34|454.21|452.31|454.24|452.34|454.21|452.31|4
1731970730000|2024-11-18 22:58:50|454.2|452.3|454.17|452.27|454.2|452.3|454.17|452.27|4
1731970740000|2024-11-18 22:59:00|454.16|452.26|454.11|452.21|454.17|452.27|454.11|452.21|6
1731970750000|2024-11-18 22:59:10|454.05|452.15|454.03|452.13|454.05|452.15|454.03|452.13|3
1731970760000|2024-11-18 22:59:20|454.02|452.12|453.94|452.04|454.02|452.12|453.94|452.04|3
1731970770000|2024-11-18 22:59:30|453.97|452.07|453.94|452.04|453.97|452.07|453.94|452.04|6
1731970780000|2024-11-18 22:59:40|453.93|452.03|453.6|451.7|453.93|452.03|453.6|451.7|4
1731970790000|2024-11-18 22:59:50|453.61|451.71|453.6|451.7|453.61|451.71|453.39|451.49|3
1731970800000|2024-11-18 23:00:00|453.59|451.69|453.4|451.5|453.59|451.69|453.36|451.46|12
1731970810000|2024-11-18 23:00:10|453.41|451.51|453.41|451.51|453.41|451.51|453.4|451.5|3
1731970820000|2024-11-18 23:00:20|453.42|451.52|453.29|451.39|453.43|451.53|453.29|451.39|9
1731970830000|2024-11-18 23:00:30|453.28|451.38|453.3|451.4|453.31|451.41|453.28|451.38|6
1731970840000|2024-11-18 23:00:40|453.4|451.5|453.42|451.52|453.42|451.52|453.4|451.5|3
1731970850000|2024-11-18 23:00:50|453.43|451.53|453.44|451.54|453.44|451.54|453.43|451.53|2
1731970860000|2024-11-18 23:01:00|453.45|451.55|453.28|451.38|453.45|451.55|453.28|451.38|8
1731970870000|2024-11-18 23:01:10|453.27|451.37|453.16|451.26|453.27|451.37|453.16|451.26|5
1731970880000|2024-11-18 23:01:20|453.15|451.25|453.14|451.24|453.15|451.25|453.14|451.24|4
1731970890000|2024-11-18 23:01:30|453.13|451.23|453.06|451.16|453.13|451.23|453.06|451.16|5
1731970900000|2024-11-18 23:01:40|453.05|451.15|453.03|451.13|453.05|451.15|453.03|451.13|5
1731970910000|2024-11-18 23:01:50|453.02|451.12|452.98|451.08|453.02|451.12|452.98|451.08|9
1731970920000|2024-11-18 23:02:00|452.97|451.07|452.94|451.04|452.97|451.07|452.94|451.04|4
1731970930000|2024-11-18 23:02:10|452.93|451.03|453.03|451.13|453.05|451.15|452.92|451.02|6
1731970940000|2024-11-18 23:02:20|453.42|451.52|453.42|451.52|453.44|451.54|453.42|451.52|9
1731970950000|2024-11-18 23:02:30|453.43|451.53|453.42|451.52|453.44|451.54|453.42|451.52|6
1731970960000|2024-11-18 23:02:40|453.41|451.51|453.29|451.39|453.41|451.51|453.29|451.39|7
1731970970000|2024-11-18 23:02:50|453.28|451.38|453.25|451.35|453.29|451.39|453.25|451.35|6
1731970980000|2024-11-18 23:03:00|453.24|451.34|453.13|451.23|453.24|451.34|453.12|451.22|10
1731970990000|2024-11-18 23:03:10|453.12|451.22|453.04|451.14|453.12|451.22|453.04|451.14|8
1731971000000|2024-11-18 23:03:20|453.03|451.13|453|451.1|453.03|451.13|453|451.1|4
1731971010000|2024-11-18 23:03:30|453.01|451.11|452.99|451.09|453.01|451.11|452.99|451.09|9
1731971020000|2024-11-18 23:03:40|453.01|451.11|453.06|451.16|453.07|451.17|452.97|451.07|15
1731971030000|2024-11-18 23:03:50|453.07|451.17|453.2|451.3|453.2|451.3|453.06|451.16|5
1731971040000|2024-11-18 23:04:00|453.19|451.29|453.38|451.48|453.38|451.48|453.19|451.29|8
1731971050000|2024-11-18 23:04:10|453.39|451.49|453.43|451.53|453.43|451.53|453.36|451.46|7
1731971060000|2024-11-18 23:04:20|453.42|451.52|453.39|451.49|453.43|451.53|453.39|451.49|6
1731971070000|2024-11-18 23:04:30|453.21|451.31|453.2|451.3|453.21|451.31|453.2|451.3|2
1731971080000|2024-11-18 23:04:40|453.21|451.31|453.27|451.37|453.28|451.38|453.2|451.3|10
1731971090000|2024-11-18 23:04:50|453.28|451.38|453.28|451.38|453.32|451.42|453.27|451.37|5
1731971100000|2024-11-18 23:05:00|453.33|451.43|453.24|451.34|453.33|451.43|453.24|451.34|7
1731971110000|2024-11-18 23:05:10|453.23|451.33|453.11|451.21|453.23|451.33|453.11|451.21|6
1731971120000|2024-11-18 23:05:20|453.12|451.22|453.03|451.13|453.12|451.22|453.03|451.13|7
1731971130000|2024-11-18 23:05:30|453.02|451.12|452.82|450.92|453.02|451.12|452.82|450.92|9
1731971140000|2024-11-18 23:05:40|452.83|450.93|452.81|450.91|452.85|450.95|452.81|450.91|8
1731971150000|2024-11-18 23:05:50|452.82|450.92|452.77|450.87|452.82|450.92|452.77|450.87|5
1731971160000|2024-11-18 23:06:00|452.76|450.86|452.73|450.83|452.76|450.86|452.73|450.83|4
1731971170000|2024-11-18 23:06:10|452.72|450.82|452.7|450.8|452.72|450.82|452.68|450.78|8
1731971180000|2024-11-18 23:06:20|452.67|450.77|452.61|450.71|452.67|450.77|452.61|450.71|4
1731971190000|2024-11-18 23:06:30|452.6|450.7|452.58|450.68|452.6|450.7|452.58|450.68|3
1731971200000|2024-11-18 23:06:40|452.57|450.67|452.49|450.59|452.57|450.67|452.47|450.57|7
1731971210000|2024-11-18 23:06:50|452.48|450.58|452.41|450.51|452.52|450.62|452.4|450.5|8
1731971220000|2024-11-18 23:07:00|452.42|450.52|452.47|450.57|452.47|450.57|452.42|450.52|6
1731971230000|2024-11-18 23:07:10|452.48|450.58|452.48|450.58|452.5|450.6|452.48|450.58|5
1731971240000|2024-11-18 23:07:20|452.47|450.57|452.41|450.51|452.47|450.57|452.41|450.51|5
1731971250000|2024-11-18 23:07:30|452.4|450.5|452.02|450.12|452.4|450.5|452.02|450.12|11
1731971260000|2024-11-18 23:07:40|452.01|450.11|451.97|450.07|452.01|450.11|451.97|450.07|5
1731971270000|2024-11-18 23:07:50|451.96|450.06|451.92|450.02|451.96|450.06|451.92|450.02|5
1731971280000|2024-11-18 23:08:00|451.91|450.01|451.91|450.01|451.93|450.03|451.9|450|11
1731971290000|2024-11-18 23:08:10|451.92|450.02|452.22|450.32|452.22|450.32|451.91|450.01|10
1731971300000|2024-11-18 23:08:20|452.21|450.31|452.18|450.28|452.21|450.31|452.18|450.28|6
1731971310000|2024-11-18 23:08:30|452.17|450.27|452|450.1|452.17|450.27|452|450.1|8
1731971320000|2024-11-18 23:08:40|451.99|450.09|451.94|450.04|452.04|450.14|451.94|450.04|7
1731971330000|2024-11-18 23:08:50|451.93|450.03|451.92|450.02|451.93|450.03|451.92|450.02|6
1731971340000|2024-11-18 23:09:00|451.91|450.01|451.64|449.74|451.91|450.01|451.51|449.61|9
1731971350000|2024-11-18 23:09:10|451.66|449.76|451.65|449.75|451.66|449.76|451.64|449.74|7
1731971360000|2024-11-18 23:09:20|451.57|449.67|451.62|449.72|451.62|449.72|451.57|449.67|7
1731971370000|2024-11-18 23:09:30|451.61|449.71|451.4|449.5|451.61|449.71|451.4|449.5|10
1731971380000|2024-11-18 23:09:40|451.34|449.44|451.3|449.4|451.34|449.44|451.28|449.38|11
1731971390000|2024-11-18 23:09:50|451.29|449.39|451.22|449.32|451.29|449.39|451.22|449.32|4
1731971400000|2024-11-18 23:10:00|451.21|449.31|451.07|449.17|451.23|449.33|451.07|449.17|7
1731971410000|2024-11-18 23:10:10|451.08|449.18|451.04|449.14|451.08|449.18|451.04|449.14|7
1731971420000|2024-11-18 23:10:20|451.03|449.13|450.99|449.09|451.03|449.13|450.99|449.09|5
1731971430000|2024-11-18 23:10:30|450.98|449.08|450.96|449.06|450.98|449.08|450.96|449.06|3
1731971440000|2024-11-18 23:10:40|450.93|449.03|450.79|448.89|450.95|449.05|450.79|448.89|6
1731971450000|2024-11-18 23:10:50|450.78|448.88|450.79|448.89|450.79|448.89|450.77|448.87|6
1731971460000|2024-11-18 23:11:00|450.78|448.88|450.75|448.85|450.79|448.89|450.75|448.85|11
1731971470000|2024-11-18 23:11:10|450.74|448.84|450.63|448.73|450.74|448.84|450.63|448.73|5
1731971480000|2024-11-18 23:11:20|450.62|448.72|450.78|448.88|450.8|448.9|450.62|448.72|7
1731971490000|2024-11-18 23:11:30|450.79|448.89|450.77|448.87|450.79|448.89|450.76|448.86|5
1731971500000|2024-11-18 23:11:40|450.87|448.97|450.92|449.02|451.28|449.38|450.87|448.97|14
1731971510000|2024-11-18 23:11:50|450.91|449.01|450.89|448.99|450.91|449.01|450.89|448.99|3
1731971520000|2024-11-18 23:12:00|450.88|448.98|450.85|448.95|450.9|449|450.85|448.95|7
1731971530000|2024-11-18 23:12:10|450.75|448.85|450.74|448.84|450.75|448.85|450.74|448.84|2
1731971540000|2024-11-18 23:12:20|450.61|448.71|450.65|448.75|450.67|448.77|450.61|448.71|10
1731971550000|2024-11-18 23:12:30|450.64|448.74|450.62|448.72|450.64|448.74|450.62|448.72|9
1731971560000|2024-11-18 23:12:40|450.59|448.69|450.66|448.76|450.66|448.76|450.55|448.65|11
1731971570000|2024-11-18 23:12:50|450.67|448.77|450.59|448.69|450.67|448.77|450.59|448.69|4
1731971580000|2024-11-18 23:13:00|450.58|448.68|450.61|448.71|450.62|448.72|450.57|448.67|5
1731971590000|2024-11-18 23:13:10|450.6|448.7|450.99|449.09|451|449.1|450.59|448.69|12
1731971600000|2024-11-18 23:13:20|451|449.1|451.02|449.12|451.03|449.13|451|449.1|7
1731971610000|2024-11-18 23:13:30|451.03|449.13|451.04|449.14|451.04|449.14|451.03|449.13|2
1731971620000|2024-11-18 23:13:40|451.03|449.13|451.03|449.13|451.04|449.14|451.03|449.13|3
1731971630000|2024-11-18 23:13:50|451.04|449.14|451.26|449.36|451.27|449.37|451.04|449.14|9
1731971640000|2024-11-18 23:14:00|451.27|449.37|451.54|449.64|451.54|449.64|451.27|449.37|12
1731971650000|2024-11-18 23:14:10|451.55|449.65|451.54|449.64|451.55|449.65|451.53|449.63|4
1731971660000|2024-11-18 23:14:20|451.55|449.65|451.62|449.72|451.63|449.73|451.54|449.64|6
1731971670000|2024-11-18 23:14:30|451.63|449.73|451.65|449.75|451.65|449.75|451.63|449.73|3
1731971680000|2024-11-18 23:14:40|451.66|449.76|451.81|449.91|451.81|449.91|451.66|449.76|7
1731971690000|2024-11-18 23:14:50|451.82|449.92|451.97|450.07|451.97|450.07|451.82|449.92|13
1731971700000|2024-11-18 23:15:00|452.05|450.15|452.14|450.24|452.15|450.25|452.05|450.15|9
1731971710000|2024-11-18 23:15:10|452.13|450.23|452.14|450.24|452.16|450.26|452.13|450.23|9
1731971720000|2024-11-18 23:15:20|452.35|450.45|452.13|450.23|452.35|450.45|452.13|450.23|9
1731971730000|2024-11-18 23:15:30|452.12|450.22|452.08|450.18|452.12|450.22|452.08|450.18|6
1731971740000|2024-11-18 23:15:40|452.07|450.17|452.03|450.13|452.11|450.21|452.03|450.13|8
1731971750000|2024-11-18 23:15:50|451.89|449.99|451.85|449.95|451.89|449.99|451.84|449.94|7
1731971760000|2024-11-18 23:16:00|451.86|449.96|452.05|450.15|452.06|450.16|451.85|449.95|9
1731971770000|2024-11-18 23:16:10|452.08|450.18|452.03|450.13|452.08|450.18|452.02|450.12|9
1731971780000|2024-11-18 23:16:20|452.02|450.12|452.03|450.13|452.03|450.13|452.01|450.11|3
1731971790000|2024-11-18 23:16:30|452.02|450.12|451.86|449.96|452.02|450.12|451.86|449.96|10
1731971800000|2024-11-18 23:16:40|451.87|449.97|451.85|449.95|451.88|449.98|451.85|449.95|7
1731971810000|2024-11-18 23:16:50|451.86|449.96|451.82|449.92|451.86|449.96|451.82|449.92|5
1731971820000|2024-11-18 23:17:00|451.81|449.91|451.78|449.88|451.81|449.91|451.78|449.88|4
1731971830000|2024-11-18 23:17:10|451.74|449.84|451.71|449.81|451.75|449.85|451.71|449.81|7
1731971840000|2024-11-18 23:17:20|451.6|449.7|451.57|449.67|451.6|449.7|451.57|449.67|4
1731971850000|2024-11-18 23:17:30|451.56|449.66|451.41|449.51|451.56|449.66|451.39|449.49|9
1731971860000|2024-11-18 23:17:40|451.42|449.52|451.65|449.75|451.65|449.75|451.42|449.52|14
1731971870000|2024-11-18 23:17:50|451.66|449.76|451.65|449.75|451.67|449.77|451.65|449.75|4
1731971880000|2024-11-18 23:18:00|451.64|449.74|451.64|449.74|451.65|449.75|451.64|449.74|3
1731971890000|2024-11-18 23:18:10|451.65|449.75|451.63|449.73|451.65|449.75|451.62|449.72|6
1731971900000|2024-11-18 23:18:20|451.48|449.58|451.48|449.58|451.48|449.58|451.47|449.57|3
1731971910000|2024-11-18 23:18:30|451.49|449.59|451.44|449.54|451.49|449.59|451.44|449.54|6
1731971930000|2024-11-18 23:18:50|451.43|449.53|451.31|449.41|451.44|449.54|451.3|449.4|11
1731971940000|2024-11-18 23:19:00|451.32|449.42|451.21|449.31|451.33|449.43|451.21|449.31|7
1731971950000|2024-11-18 23:19:10|451.22|449.32|451.24|449.34|451.24|449.34|451.21|449.31|7
1731971960000|2024-11-18 23:19:20|451.26|449.36|451.41|449.51|451.44|449.54|451.25|449.35|11
1731971970000|2024-11-18 23:19:30|451.42|449.52|451.34|449.44|451.42|449.52|451.34|449.44|6
1731971980000|2024-11-18 23:19:40|451.29|449.39|451.11|449.21|451.29|449.39|451.11|449.21|10
1731971990000|2024-11-18 23:19:50|451.12|449.22|451.11|449.21|451.13|449.23|451.11|449.21|8
1731972000000|2024-11-18 23:20:00|451.04|449.14|450.91|449.01|451.04|449.14|450.91|449.01|9
1731972010000|2024-11-18 23:20:10|450.9|449|450.71|448.81|450.9|449|450.71|448.81|13
1731972020000|2024-11-18 23:20:20|450.7|448.8|450.65|448.75|450.71|448.81|450.65|448.75|8
1731972030000|2024-11-18 23:20:30|450.64|448.74|450.53|448.63|450.64|448.74|450.53|448.63|5
1731972040000|2024-11-18 23:20:40|450.52|448.62|450.35|448.45|450.52|448.62|450.34|448.44|6
1731972050000|2024-11-18 23:20:50|450.37|448.47|450.42|448.52|450.42|448.52|450.34|448.44|11
1731972060000|2024-11-18 23:21:00|450.43|448.53|450.44|448.54|450.44|448.54|450.43|448.53|2
1731972070000|2024-11-18 23:21:10|450.45|448.55|450.45|448.55|450.46|448.56|450.45|448.55|3
1731972080000|2024-11-18 23:21:20|450.44|448.54|450.43|448.53|450.45|448.55|450.43|448.53|7
1731972090000|2024-11-18 23:21:30|450.32|448.42|450.28|448.38|450.32|448.42|450.28|448.38|5
1731972100000|2024-11-18 23:21:40|450.27|448.37|450.26|448.36|450.27|448.37|450.26|448.36|2
1731972110000|2024-11-18 23:21:50|450.25|448.35|450.17|448.27|450.25|448.35|450.17|448.27|8
1731972120000|2024-11-18 23:22:00|450.21|448.31|450.05|448.15|450.21|448.31|450.04|448.14|4
1731972130000|2024-11-18 23:22:10|450.04|448.14|450.06|448.16|450.06|448.16|450.04|448.14|5
1731972140000|2024-11-18 23:22:20|450.05|448.15|450.06|448.16|450.06|448.16|450.03|448.13|6
1731972150000|2024-11-18 23:22:30|450.07|448.17|450.33|448.43|450.33|448.43|450.04|448.14|15
1731972160000|2024-11-18 23:22:40|450.34|448.44|450.42|448.52|450.44|448.54|450.34|448.44|9
1731972170000|2024-11-18 23:22:50|450.43|448.53|450.42|448.52|450.43|448.53|450.42|448.52|8
1731972180000|2024-11-18 23:23:00|450.41|448.51|450.31|448.41|450.42|448.52|450.31|448.41|8
1731972190000|2024-11-18 23:23:10|450.34|448.44|450.08|448.18|450.34|448.44|450.07|448.17|11
1731972200000|2024-11-18 23:23:20|450.07|448.17|450.07|448.17|450.08|448.18|450.06|448.16|11
1731972210000|2024-11-18 23:23:30|450.06|448.16|449.91|448.01|450.08|448.18|449.9|448|6
1731972220000|2024-11-18 23:23:40|449.9|448|449.84|447.94|449.91|448.01|449.84|447.94|10
1731972230000|2024-11-18 23:23:50|449.83|447.93|449.78|447.88|449.83|447.93|449.78|447.88|6
1731972240000|2024-11-18 23:24:00|449.77|447.87|449.78|447.88|449.78|447.88|449.76|447.86|5
1731972250000|2024-11-18 23:24:10|449.79|447.89|449.78|447.88|449.79|447.89|449.78|447.88|2
1731972260000|2024-11-18 23:24:20|449.77|447.87|449.77|447.87|449.77|447.87|449.77|447.87|1
1731972270000|2024-11-18 23:24:30|449.76|447.86|449.74|447.84|449.76|447.86|449.74|447.84|3
1731972280000|2024-11-18 23:24:40|449.73|447.83|449.62|447.72|449.73|447.83|449.6|447.7|7
1731972290000|2024-11-18 23:24:50|449.63|447.73|449.61|447.71|449.63|447.73|449.61|447.71|9
1731972300000|2024-11-18 23:25:00|449.6|447.7|449.44|447.54|449.6|447.7|449.43|447.53|4
1731972310000|2024-11-18 23:25:10|449.21|447.31|449.32|447.42|449.32|447.42|449.21|447.31|9
1731972320000|2024-11-18 23:25:20|449.33|447.43|449.5|447.6|449.5|447.6|449.33|447.43|13
1731972330000|2024-11-18 23:25:30|449.58|447.68|449.61|447.71|449.61|447.71|449.54|447.64|11
1731972340000|2024-11-18 23:25:40|449.54|447.64|449.44|447.54|449.54|447.64|449.43|447.53|6
1731972350000|2024-11-18 23:25:50|449.45|447.55|449.41|447.51|449.45|447.55|449.41|447.51|9
1731972360000|2024-11-18 23:26:00|449.24|447.34|449.38|447.48|449.38|447.48|449.23|447.33|8
1731972370000|2024-11-18 23:26:10|449.39|447.49|449.58|447.68|449.58|447.68|449.39|447.49|10
1731972380000|2024-11-18 23:26:20|449.59|447.69|449.39|447.49|449.61|447.71|449.38|447.48|5
1731972390000|2024-11-18 23:26:30|449.4|447.5|449.42|447.52|449.42|447.52|449.4|447.5|4
1731972400000|2024-11-18 23:26:40|449.41|447.51|449.12|447.22|449.41|447.51|449.11|447.21|16
1731972410000|2024-11-18 23:26:50|449.11|447.21|449.06|447.16|449.12|447.22|449.06|447.16|8
1731972420000|2024-11-18 23:27:00|449.05|447.15|449.11|447.21|449.13|447.23|449.05|447.15|9
1731972430000|2024-11-18 23:27:10|449.12|447.22|449.17|447.27|449.19|447.29|449.12|447.22|9
1731972440000|2024-11-18 23:27:20|449.16|447.26|449.18|447.28|449.18|447.28|449.16|447.26|9
1731972450000|2024-11-18 23:27:30|449.16|447.26|449.18|447.28|449.18|447.28|449.16|447.26|7
1731972460000|2024-11-18 23:27:40|449.17|447.27|449.12|447.22|449.17|447.27|449.12|447.22|4
1731972470000|2024-11-18 23:27:50|449.08|447.18|448.94|447.04|449.08|447.18|448.94|447.04|6
1731972480000|2024-11-18 23:28:00|448.93|447.03|449.07|447.17|449.11|447.21|448.93|447.03|11
1731972490000|2024-11-18 23:28:10|449.06|447.16|449.05|447.15|449.09|447.19|449.05|447.15|6
1731972500000|2024-11-18 23:28:20|449.06|447.16|449.22|447.32|449.27|447.37|449.06|447.16|9
1731972510000|2024-11-18 23:28:30|449.21|447.31|449.2|447.3|449.21|447.31|449.19|447.29|8
1731972520000|2024-11-18 23:28:40|449.19|447.29|449|447.1|449.19|447.29|449|447.1|10
1731972530000|2024-11-18 23:28:50|448.99|447.09|448.98|447.08|449|447.1|448.98|447.08|6
1731972540000|2024-11-18 23:29:00|448.97|447.07|449|447.1|449.02|447.12|448.97|447.07|10
1731972550000|2024-11-18 23:29:10|448.99|447.09|449.11|447.21|449.12|447.22|448.93|447.03|12
1731972560000|2024-11-18 23:29:20|449.1|447.2|449.1|447.2|449.1|447.2|449.08|447.18|5
1731972570000|2024-11-18 23:29:30|449.11|447.21|449.11|447.21|449.11|447.21|449.11|447.21|1
1731972580000|2024-11-18 23:29:40|449.12|447.22|449.12|447.22|449.13|447.23|449.12|447.22|3
1731972590000|2024-11-18 23:29:50|449.13|447.23|449.11|447.21|449.13|447.23|449.1|447.2|3
1731972600000|2024-11-18 23:30:00|449.12|447.22|449.25|447.35|449.26|447.36|449.12|447.22|6
1731972610000|2024-11-18 23:30:10|449.26|447.36|449.5|447.6|449.52|447.62|449.26|447.36|6
1731972620000|2024-11-18 23:30:20|449.49|447.59|449.49|447.59|449.5|447.6|449.47|447.57|8
1731972630000|2024-11-18 23:30:30|449.5|447.6|449.77|447.87|449.77|447.87|449.5|447.6|16
1731972640000|2024-11-18 23:30:40|449.78|447.88|449.9|448|449.94|448.04|449.78|447.88|10
1731972650000|2024-11-18 23:30:50|449.89|447.99|450.08|448.18|450.08|448.18|449.88|447.98|10
1731972660000|2024-11-18 23:31:00|450.07|448.17|450.3|448.4|450.3|448.4|450.07|448.17|16
1731972670000|2024-11-18 23:31:10|450.29|448.39|450.13|448.23|450.3|448.4|450.1|448.2|13
1731972680000|2024-11-18 23:31:20|450.14|448.24|450.33|448.43|450.33|448.43|450.14|448.24|15
1731972690000|2024-11-18 23:31:30|450.43|448.53|450.87|448.97|450.87|448.97|450.43|448.53|19
1731972700000|2024-11-18 23:31:40|450.88|448.98|451.25|449.35|451.26|449.36|450.88|448.98|7
1731972710000|2024-11-18 23:31:50|451.24|449.34|451.16|449.26|451.24|449.34|451.16|449.26|9
1731972720000|2024-11-18 23:32:00|451.15|449.25|451.11|449.21|451.15|449.25|451.1|449.2|10
1731972730000|2024-11-18 23:32:10|451.1|449.2|451.07|449.17|451.11|449.21|451.07|449.17|9
1731972740000|2024-11-18 23:32:20|451.06|449.16|451.01|449.11|451.06|449.16|451.01|449.11|6
1731972750000|2024-11-18 23:32:30|451|449.1|450.86|448.96|451|449.1|450.85|448.95|5
1731972760000|2024-11-18 23:32:40|450.87|448.97|450.87|448.97|450.88|448.98|450.87|448.97|3
1731972770000|2024-11-18 23:32:50|450.86|448.96|450.65|448.75|450.86|448.96|450.65|448.75|15
1731972780000|2024-11-18 23:33:00|450.66|448.76|451.07|449.17|451.07|449.17|450.65|448.75|14
1731972790000|2024-11-18 23:33:10|451.08|449.18|451|449.1|451.08|449.18|451|449.1|16
1731972800000|2024-11-18 23:33:20|450.99|449.09|451.02|449.12|451.11|449.21|450.99|449.09|10
1731972810000|2024-11-18 23:33:30|451.11|449.21|451.19|449.29|451.19|449.29|451.11|449.21|12
1731972820000|2024-11-18 23:33:40|451.24|449.34|451.28|449.38|451.28|449.38|451.24|449.34|10
1731972830000|2024-11-18 23:33:50|451.27|449.37|451.35|449.45|451.36|449.46|451.26|449.36|10
1731972840000|2024-11-18 23:34:00|451.34|449.44|451.39|449.49|451.43|449.53|451.34|449.44|8
1731972850000|2024-11-18 23:34:10|451.68|449.78|451.66|449.76|451.68|449.78|451.38|449.48|6
1731972860000|2024-11-18 23:34:20|451.65|449.75|451.71|449.81|451.73|449.83|451.65|449.75|9
1731972870000|2024-11-18 23:34:30|451.7|449.8|451.66|449.76|451.7|449.8|451.66|449.76|8
1731972880000|2024-11-18 23:34:40|451.65|449.75|451.7|449.8|451.7|449.8|451.65|449.75|6
1731972890000|2024-11-18 23:34:50|451.69|449.79|451.79|449.89|451.79|449.89|451.68|449.78|10
1731972900000|2024-11-18 23:35:00|451.8|449.9|451.98|450.08|451.98|450.08|451.8|449.9|12
1731972910000|2024-11-18 23:35:10|451.99|450.09|452|450.1|452|450.1|451.98|450.08|4
1731972920000|2024-11-18 23:35:20|452.01|450.11|452.02|450.12|452.02|450.12|452.01|450.11|2
1731972930000|2024-11-18 23:35:30|452.03|450.13|451.96|450.06|452.04|450.14|451.96|450.06|4
1731972940000|2024-11-18 23:35:40|451.97|450.07|452.02|450.12|452.12|450.22|451.95|450.05|10
1731972950000|2024-11-18 23:35:50|452.01|450.11|452.04|450.14|452.19|450.29|452.01|450.11|9
1731972960000|2024-11-18 23:36:00|452.18|450.28|451.42|449.52|452.18|450.28|451.42|449.52|23
1731972970000|2024-11-18 23:36:10|451.41|449.51|451.33|449.43|451.59|449.69|451.13|449.23|25
1731972980000|2024-11-18 23:36:20|451.41|449.51|451.38|449.48|451.41|449.51|451.37|449.47|8
1731972990000|2024-11-18 23:36:30|451.42|449.52|451.52|449.62|451.52|449.62|451.38|449.48|8
1731973000000|2024-11-18 23:36:40|451.5|449.6|451.48|449.58|451.52|449.62|451.48|449.58|9
1731973010000|2024-11-18 23:36:50|451.47|449.57|451.7|449.8|451.73|449.83|451.44|449.54|8
1731973020000|2024-11-18 23:37:00|451.69|449.79|451.86|449.96|451.86|449.96|451.66|449.76|12
1731973030000|2024-11-18 23:37:10|451.87|449.97|451.96|450.06|452.2|450.3|451.87|449.97|17
1731973040000|2024-11-18 23:37:20|451.95|450.05|451.88|449.98|451.95|450.05|451.78|449.88|17
1731973050000|2024-11-18 23:37:30|451.89|449.99|451.93|450.03|451.95|450.05|451.79|449.89|16
1731973060000|2024-11-18 23:37:40|451.94|450.04|451.83|449.93|452|450.1|451.83|449.93|15
1731973070000|2024-11-18 23:37:50|451.82|449.92|451.81|449.91|451.87|449.97|451.79|449.89|16
1731973080000|2024-11-18 23:38:00|451.8|449.9|451.94|450.04|452.05|450.15|451.8|449.9|16
1731973090000|2024-11-18 23:38:10|451.93|450.03|451.73|449.83|451.94|450.04|451.72|449.82|13
1731973100000|2024-11-18 23:38:20|451.87|449.97|451.89|449.99|451.9|450|451.87|449.97|12
1731973110000|2024-11-18 23:38:30|451.96|450.06|452.01|450.11|452.06|450.16|451.96|450.06|10
1731973120000|2024-11-18 23:38:40|452|450.1|451.88|449.98|452|450.1|451.78|449.88|15
1731973130000|2024-11-18 23:38:50|451.89|449.99|451.88|449.98|451.92|450.02|451.86|449.96|15
1731973140000|2024-11-18 23:39:00|451.87|449.97|451.91|450.01|451.91|450.01|451.83|449.93|8
1731973150000|2024-11-18 23:39:10|451.94|450.04|451.95|450.05|452.01|450.11|451.93|450.03|13
1731973160000|2024-11-18 23:39:20|451.89|449.99|451.66|449.76|451.91|450.01|451.65|449.75|15
1731973170000|2024-11-18 23:39:30|451.65|449.75|451.68|449.78|451.76|449.86|451.61|449.71|14
1731973180000|2024-11-18 23:39:40|451.67|449.77|451.88|449.98|451.88|449.98|451.65|449.75|13
1731973190000|2024-11-18 23:39:50|451.87|449.97|451.9|450|451.97|450.07|451.83|449.93|15
1731973200000|2024-11-18 23:40:00|451.91|450.01|452.19|450.29|452.19|450.29|451.91|450.01|21
1731973210000|2024-11-18 23:40:10|452.18|450.28|452.23|450.33|452.28|450.38|452.18|450.28|18
1731973220000|2024-11-18 23:40:20|452.31|450.41|452.25|450.35|452.44|450.54|452.22|450.32|19
1731973230000|2024-11-18 23:40:30|452.24|450.34|452.22|450.32|452.24|450.34|452.14|450.24|9
1731973240000|2024-11-18 23:40:40|452.21|450.31|452.18|450.28|452.21|450.31|452.17|450.27|8
1731973250000|2024-11-18 23:40:50|452.23|450.33|452.42|450.52|452.44|450.54|452.21|450.31|11
1731973260000|2024-11-18 23:41:00|452.41|450.51|452.51|450.61|452.55|450.65|452.4|450.5|12
1731973270000|2024-11-18 23:41:10|452.5|450.6|452.52|450.62|452.53|450.63|452.45|450.55|11
1731973280000|2024-11-18 23:41:20|452.68|450.78|453|451.1|453.04|451.14|452.67|450.77|13
1731973290000|2024-11-18 23:41:30|452.99|451.09|452.93|451.03|453|451.1|452.93|451.03|9
1731973300000|2024-11-18 23:41:40|452.92|451.02|452.88|450.98|452.93|451.03|452.88|450.98|15
1731973310000|2024-11-18 23:41:50|452.87|450.97|452.76|450.86|452.87|450.97|452.74|450.84|12
1731973320000|2024-11-18 23:42:00|452.75|450.85|452.99|451.09|453|451.1|452.75|450.85|14
1731973330000|2024-11-18 23:42:10|453|451.1|453.1|451.2|453.11|451.21|452.99|451.09|15
1731973340000|2024-11-18 23:42:20|453.26|451.36|453.28|451.38|453.28|451.38|453.19|451.29|13
1731973350000|2024-11-18 23:42:30|453.29|451.39|453.39|451.49|453.44|451.54|453.29|451.39|11
1731973360000|2024-11-18 23:42:40|453.38|451.48|453.25|451.35|453.38|451.48|453.25|451.35|12
1731973370000|2024-11-18 23:42:50|453.24|451.34|453.19|451.29|453.24|451.34|453.1|451.2|10
1731973380000|2024-11-18 23:43:00|453.18|451.28|453.21|451.31|453.23|451.33|453.15|451.25|18
1731973390000|2024-11-18 23:43:10|453.2|451.3|453.38|451.48|453.44|451.54|453.17|451.27|19
1731973400000|2024-11-18 23:43:20|453.37|451.47|453.17|451.27|453.38|451.48|453.17|451.27|12
1731973410000|2024-11-18 23:43:30|453.16|451.26|452.77|450.87|453.16|451.26|452.77|450.87|16
1731973420000|2024-11-18 23:43:40|452.76|450.86|452.81|450.91|452.85|450.95|452.76|450.86|11
1731973430000|2024-11-18 23:43:50|452.82|450.92|452.84|450.94|452.85|450.95|452.76|450.86|12
1731973440000|2024-11-18 23:44:00|452.85|450.95|452.91|451.01|452.91|451.01|452.85|450.95|13
1731973450000|2024-11-18 23:44:10|452.92|451.02|452.92|451.02|453.01|451.11|452.92|451.02|12
1731973460000|2024-11-18 23:44:20|452.91|451.01|452.86|450.96|452.92|451.02|452.86|450.96|5
1731973470000|2024-11-18 23:44:30|452.79|450.89|452.73|450.83|452.84|450.94|452.71|450.81|12
1731973480000|2024-11-18 23:44:40|452.72|450.82|452.55|450.65|452.73|450.83|452.55|450.65|14
1731973490000|2024-11-18 23:44:50|452.54|450.64|452.58|450.68|452.64|450.74|452.54|450.64|14
1731973500000|2024-11-18 23:45:00|452.57|450.67|452.36|450.46|452.57|450.67|452.22|450.32|14
1731973510000|2024-11-18 23:45:10|452.35|450.45|452.25|450.35|452.35|450.45|452.25|450.35|7
1731973520000|2024-11-18 23:45:20|452.24|450.34|452.23|450.33|452.24|450.34|452.03|450.13|15
1731973530000|2024-11-18 23:45:30|452.22|450.32|452.17|450.27|452.23|450.33|452.14|450.24|8
1731973540000|2024-11-18 23:45:40|452.18|450.28|452.67|450.77|452.67|450.77|452.18|450.28|16
1731973550000|2024-11-18 23:45:50|452.66|450.76|452.61|450.71|452.66|450.76|452.6|450.7|14
1731973560000|2024-11-18 23:46:00|452.6|450.7|452.7|450.8|452.76|450.86|452.58|450.68|12
1731973570000|2024-11-18 23:46:10|452.69|450.79|452.87|450.97|452.95|451.05|452.69|450.79|14
1731973580000|2024-11-18 23:46:20|452.86|450.96|452.68|450.78|452.86|450.96|452.68|450.78|15
1731973590000|2024-11-18 23:46:30|452.67|450.77|452.47|450.57|452.68|450.78|452.47|450.57|12
1731973600000|2024-11-18 23:46:40|452.46|450.56|452.13|450.23|452.49|450.59|452.13|450.23|15
1731973610000|2024-11-18 23:46:50|452.14|450.24|452.78|450.88|452.78|450.88|452.14|450.24|19
1731973620000|2024-11-18 23:47:00|452.77|450.87|453.19|451.29|453.19|451.29|452.54|450.64|23
1731973630000|2024-11-18 23:47:10|453.2|451.3|453.56|451.66|453.57|451.67|453.2|451.3|19
1731973640000|2024-11-18 23:47:20|453.57|451.67|453.48|451.58|453.57|451.67|453.48|451.58|12
1731973650000|2024-11-18 23:47:30|453.47|451.57|453.86|451.96|453.86|451.96|453.47|451.57|21
1731973660000|2024-11-18 23:47:40|453.85|451.95|454.05|452.15|454.05|452.15|453.85|451.95|14
1731973670000|2024-11-18 23:47:50|454.04|452.14|454.22|452.32|454.22|452.32|453.99|452.09|16
1731973680000|2024-11-18 23:48:00|454.21|452.31|453.66|451.76|454.21|452.31|453.66|451.76|26
1731973690000|2024-11-18 23:48:10|453.65|451.75|453.18|451.28|453.65|451.75|453.18|451.28|25
1731973700000|2024-11-18 23:48:20|453.16|451.26|452.22|450.32|453.16|451.26|452.22|450.32|30
1731973710000|2024-11-18 23:48:30|452.14|450.24|452.11|450.21|452.21|450.31|451.86|449.96|18
1731973720000|2024-11-18 23:48:40|452.1|450.2|451.77|449.87|452.1|450.2|451.77|449.87|20
1731973730000|2024-11-18 23:48:50|451.76|449.86|451.95|450.05|452.02|450.12|451.76|449.86|15
1731973740000|2024-11-18 23:49:00|451.94|450.04|452.01|450.11|452.08|450.18|451.93|450.03|14
1731973750000|2024-11-18 23:49:10|452|450.1|452.25|450.35|452.25|450.35|451.99|450.09|14
1731973760000|2024-11-18 23:49:20|452.26|450.36|452.84|450.94|452.84|450.94|452.26|450.36|21
1731973770000|2024-11-18 23:49:30|452.83|450.93|453.08|451.18|453.08|451.18|452.83|450.93|17
1731973780000|2024-11-18 23:49:40|453.09|451.19|453.35|451.45|453.35|451.45|453.09|451.19|14
1731973790000|2024-11-18 23:49:50|453.52|451.62|453.52|451.62|453.55|451.65|453.4|451.5|17
1731973800000|2024-11-18 23:50:00|453.51|451.61|453.33|451.43|453.51|451.61|453.33|451.43|14
1731973810000|2024-11-18 23:50:10|453.32|451.42|453.32|451.42|453.33|451.43|453.18|451.28|16
1731973820000|2024-11-18 23:50:20|453.31|451.41|453.48|451.58|453.49|451.59|453.3|451.4|13
1731973830000|2024-11-18 23:50:30|453.61|451.71|453.68|451.78|453.68|451.78|453.55|451.65|15
1731973840000|2024-11-18 23:50:40|453.67|451.77|453.67|451.77|453.77|451.87|453.63|451.73|17
1731973850000|2024-11-18 23:50:50|453.66|451.76|453.82|451.92|453.82|451.92|453.62|451.72|15
1731973860000|2024-11-18 23:51:00|453.77|451.87|453.36|451.46|453.77|451.87|453.36|451.46|19
1731973870000|2024-11-18 23:51:10|453.35|451.45|453.12|451.22|453.35|451.45|453.12|451.22|12
1731973880000|2024-11-18 23:51:20|453.11|451.21|453.19|451.29|453.19|451.29|453.03|451.13|11
1731973890000|2024-11-18 23:51:30|453.34|451.44|453.31|451.41|453.44|451.54|453.18|451.28|15
1731973900000|2024-11-18 23:51:40|453.38|451.48|453.56|451.66|453.57|451.67|453.38|451.48|11
1731973910000|2024-11-18 23:51:50|453.55|451.65|453.42|451.52|453.56|451.66|453.42|451.52|19
1731973920000|2024-11-18 23:52:00|453.37|451.47|453.03|451.13|453.37|451.47|453.03|451.13|17
1731973930000|2024-11-18 23:52:10|453.02|451.12|452.87|450.97|453.03|451.13|452.84|450.94|20
1731973940000|2024-11-18 23:52:20|452.86|450.96|452.94|451.04|452.98|451.08|452.86|450.96|13
1731973950000|2024-11-18 23:52:30|452.95|451.05|452.77|450.87|452.95|451.05|452.77|450.87|14
1731973960000|2024-11-18 23:52:40|452.76|450.86|452.86|450.96|452.86|450.96|452.72|450.82|9
1731973970000|2024-11-18 23:52:50|452.85|450.95|452.88|450.98|453.12|451.22|452.84|450.94|15
1731973980000|2024-11-18 23:53:00|452.87|450.97|452.68|450.78|452.87|450.97|452.68|450.78|12
1731973990000|2024-11-18 23:53:10|452.78|450.88|452.84|450.94|452.85|450.95|452.68|450.78|9
1731974000000|2024-11-18 23:53:20|452.85|450.95|452.89|450.99|452.98|451.08|452.83|450.93|12
1731974010000|2024-11-18 23:53:30|453.06|451.16|453.12|451.22|453.17|451.27|453.04|451.14|10
1731974020000|2024-11-18 23:53:40|453.11|451.21|452.86|450.96|453.11|451.21|452.86|450.96|15
1731974030000|2024-11-18 23:53:50|452.85|450.95|452.72|450.82|452.85|450.95|452.72|450.82|16
1731974040000|2024-11-18 23:54:00|452.71|450.81|452.83|450.93|452.92|451.02|452.65|450.75|16
1731974050000|2024-11-18 23:54:10|452.82|450.92|452.53|450.63|452.83|450.93|452.53|450.63|19
1731974060000|2024-11-18 23:54:20|452.52|450.62|452.34|450.44|452.52|450.62|452.33|450.43|15
1731974070000|2024-11-18 23:54:30|452.33|450.43|452.8|450.9|452.8|450.9|452.33|450.43|18
1731974080000|2024-11-18 23:54:40|452.79|450.89|452.71|450.81|452.79|450.89|452.71|450.81|15
1731974090000|2024-11-18 23:54:50|452.7|450.8|452.89|450.99|452.91|451.01|452.7|450.8|21
1731974100000|2024-11-18 23:55:00|452.88|450.98|452.93|451.03|453.01|451.11|452.88|450.98|12
1731974110000|2024-11-18 23:55:10|452.92|451.02|452.51|450.61|452.92|451.02|452.51|450.61|18
1731974120000|2024-11-18 23:55:20|452.5|450.6|452.44|450.54|452.51|450.61|452.44|450.54|13
1731974130000|2024-11-18 23:55:30|452.58|450.68|452.51|450.61|452.58|450.68|452.51|450.61|15
1731974140000|2024-11-18 23:55:40|452.6|450.7|452.46|450.56|452.6|450.7|452.4|450.5|16
1731974150000|2024-11-18 23:55:50|452.45|450.55|452.62|450.72|452.71|450.81|452.41|450.51|16
1731974160000|2024-11-18 23:56:00|452.61|450.71|452.64|450.74|452.69|450.79|452.61|450.71|11
1731974170000|2024-11-18 23:56:10|452.65|450.75|452.8|450.9|452.84|450.94|452.61|450.71|14
1731974180000|2024-11-18 23:56:20|452.79|450.89|452.45|450.55|452.79|450.89|452.44|450.54|15
1731974190000|2024-11-18 23:56:30|452.43|450.53|452.61|450.71|452.61|450.71|452.42|450.52|8
1731974200000|2024-11-18 23:56:40|452.6|450.7|452.55|450.65|452.6|450.7|452.55|450.65|12
1731974210000|2024-11-18 23:56:50|452.54|450.64|452.7|450.8|452.73|450.83|452.49|450.59|12
1731974220000|2024-11-18 23:57:00|452.71|450.81|452.78|450.88|452.78|450.88|452.66|450.76|13
1731974230000|2024-11-18 23:57:10|452.79|450.89|453.03|451.13|453.07|451.17|452.79|450.89|18
1731974240000|2024-11-18 23:57:20|453.02|451.12|453.12|451.22|453.17|451.27|453.02|451.12|12
1731974250000|2024-11-18 23:57:30|453.11|451.21|453.06|451.16|453.12|451.22|453.06|451.16|10
1731974260000|2024-11-18 23:57:40|453.05|451.15|453.01|451.11|453.05|451.15|453.01|451.11|7
1731974270000|2024-11-18 23:57:50|453.02|451.12|452.96|451.06|453.09|451.19|452.94|451.04|11
1731974280000|2024-11-18 23:58:00|453.02|451.12|452.98|451.08|453.03|451.13|452.98|451.08|11
1731974290000|2024-11-18 23:58:10|453.08|451.18|453.15|451.25|453.18|451.28|453.07|451.17|10
1731974300000|2024-11-18 23:58:20|453.14|451.24|453.09|451.19|453.14|451.24|453.09|451.19|8
1731974310000|2024-11-18 23:58:30|453.08|451.18|453.24|451.34|453.4|451.5|453.08|451.18|17
1731974320000|2024-11-18 23:58:40|453.23|451.33|453.17|451.27|453.23|451.33|453.16|451.26|11
1731974330000|2024-11-18 23:58:50|453.18|451.28|452.94|451.04|453.19|451.29|452.94|451.04|13
1731974340000|2024-11-18 23:59:00|453.25|451.35|453.35|451.45|453.42|451.52|453.25|451.35|20
1731974350000|2024-11-18 23:59:10|453.36|451.46|453.39|451.49|453.43|451.53|453.32|451.42|17
1731974360000|2024-11-18 23:59:20|453.38|451.48|453.37|451.47|453.45|451.55|453.37|451.47|19
1731974370000|2024-11-18 23:59:30|453.36|451.46|453.43|451.53|453.45|451.55|453.35|451.45|13
1731974380000|2024-11-18 23:59:40|453.44|451.54|453.69|451.79|453.71|451.81|453.42|451.52|18
1731974390000|2024-11-18 23:59:50|453.68|451.78|453.6|451.7|453.68|451.78|453.6|451.7|15
1731974400000|2024-11-19 00:00:00|453.59|451.69|453.33|451.43|453.59|451.69|453.33|451.43|17
1731974410000|2024-11-19 00:00:10|453.32|451.42|453.41|451.51|453.44|451.54|453.32|451.42|9
1731974420000|2024-11-19 00:00:20|453.49|451.59|454.5|452.6|454.51|452.61|453.49|451.59|16
1731974430000|2024-11-19 00:00:30|454.49|452.59|456.19|454.29|456.26|454.36|454.45|452.55|25
1731974440000|2024-11-19 00:00:40|456.18|454.28|455.89|453.99|456.18|454.28|455.89|453.99|26
1731974450000|2024-11-19 00:00:50|455.88|453.98|458.27|456.37|458.27|456.37|455.84|453.94|23
1731974460000|2024-11-19 00:01:00|458.26|456.36|457.56|455.66|458.39|456.49|457.56|455.66|31
1731974470000|2024-11-19 00:01:10|457.55|455.65|457.44|455.54|457.55|455.65|457.06|455.16|23
1731974480000|2024-11-19 00:01:20|457.8|455.9|458.51|456.61|458.54|456.64|457.8|455.9|17
1731974490000|2024-11-19 00:01:30|458.5|456.6|459.05|457.15|459.05|457.15|458.44|456.54|18
1731974500000|2024-11-19 00:01:40|459.04|457.14|458.56|456.66|459.04|457.14|458.56|456.66|23
1731974510000|2024-11-19 00:01:50|458.55|456.65|458.05|456.15|458.55|456.65|458.05|456.15|25
1731974520000|2024-11-19 00:02:00|458.04|456.14|457.1|455.2|458.06|456.16|457.1|455.2|26
1731974530000|2024-11-19 00:02:10|457.09|455.19|456.7|454.8|457.09|455.19|456.69|454.79|26
1731974540000|2024-11-19 00:02:20|456.68|454.78|456.31|454.41|456.68|454.78|456.31|454.41|30
1731974550000|2024-11-19 00:02:30|456.3|454.4|456.1|454.2|456.3|454.4|456.1|454.2|20
1731974560000|2024-11-19 00:02:40|456.09|454.19|456.02|454.12|456.09|454.19|456.01|454.11|11
1731974570000|2024-11-19 00:02:50|456.01|454.11|456.94|455.04|456.94|455.04|455.99|454.09|21
1731974580000|2024-11-19 00:03:00|456.95|455.05|456.94|455.04|456.96|455.06|456.91|455.01|14
1731974590000|2024-11-19 00:03:10|456.93|455.03|456.98|455.08|457.06|455.16|456.93|455.03|15
1731974600000|2024-11-19 00:03:20|456.99|455.09|457.4|455.5|457.44|455.54|456.99|455.09|16
1731974610000|2024-11-19 00:03:30|457.24|455.34|456.67|454.77|457.24|455.34|456.67|454.77|22
1731974620000|2024-11-19 00:03:40|456.66|454.76|456.7|454.8|456.73|454.83|456.6|454.7|14
1731974630000|2024-11-19 00:03:50|456.72|454.82|456.74|454.84|456.75|454.85|456.63|454.73|17
1731974640000|2024-11-19 00:04:00|456.75|454.85|457.11|455.21|457.11|455.21|456.68|454.78|18
1731974650000|2024-11-19 00:04:10|457.12|455.22|458.18|456.28|458.18|456.28|457.12|455.22|18
1731974660000|2024-11-19 00:04:20|458.19|456.29|458.25|456.35|458.27|456.37|458.16|456.26|15
1731974670000|2024-11-19 00:04:30|458.24|456.34|458.29|456.39|458.33|456.43|458.23|456.33|10
1731974680000|2024-11-19 00:04:40|458.28|456.38|457.97|456.07|458.28|456.38|457.97|456.07|11
1731974690000|2024-11-19 00:04:50|457.96|456.06|457.34|455.44|457.96|456.06|457.34|455.44|17
1731974700000|2024-11-19 00:05:00|457.33|455.43|456.85|454.95|457.33|455.43|456.85|454.95|25
1731974710000|2024-11-19 00:05:10|456.84|454.94|456.12|454.22|456.84|454.94|456.12|454.22|30
1731974720000|2024-11-19 00:05:20|456.11|454.21|456.2|454.3|456.39|454.49|455.98|454.08|19
1731974730000|2024-11-19 00:05:30|456.44|454.54|456.12|454.22|456.53|454.63|456.12|454.22|23
1731974740000|2024-11-19 00:05:40|456.11|454.21|456.35|454.45|456.39|454.49|456.01|454.11|15
1731974750000|2024-11-19 00:05:50|456.34|454.44|455.9|454|456.34|454.44|455.9|454|18
1731974760000|2024-11-19 00:06:00|455.89|453.99|456.42|454.52|456.42|454.52|455.84|453.94|19
1731974770000|2024-11-19 00:06:10|456.47|454.57|456.22|454.32|456.47|454.57|456.22|454.32|14
1731974780000|2024-11-19 00:06:20|456.27|454.37|455.91|454.01|456.27|454.37|455.91|454.01|22
1731974790000|2024-11-19 00:06:30|455.9|454|455.19|453.29|455.9|454|454.15|452.25|20
1731974800000|2024-11-19 00:06:40|455.16|453.26|455.09|453.19|455.16|453.26|455.09|453.19|15
1731974810000|2024-11-19 00:06:50|455.12|453.22|455.75|453.85|455.75|453.85|455.09|453.19|16
1731974820000|2024-11-19 00:07:00|455.76|453.86|456.27|454.37|456.29|454.39|455.76|453.86|18
1731974830000|2024-11-19 00:07:10|456.29|454.39|456.29|454.39|456.35|454.45|456.28|454.38|12
1731974840000|2024-11-19 00:07:20|456.28|454.38|456.04|454.14|456.28|454.38|456.03|454.13|14
1731974850000|2024-11-19 00:07:30|456.05|454.15|456.11|454.21|456.13|454.23|455.96|454.06|15
1731974860000|2024-11-19 00:07:40|456.1|454.2|455.92|454.02|456.1|454.2|455.92|454.02|15
1731974870000|2024-11-19 00:07:50|455.89|453.99|455.83|453.93|455.89|453.99|455.82|453.92|11
1731974880000|2024-11-19 00:08:00|455.82|453.92|455.38|453.48|455.82|453.92|455.38|453.48|21
1731974890000|2024-11-19 00:08:10|455.37|453.47|454.53|452.63|455.37|453.47|454.53|452.63|25
1731974900000|2024-11-19 00:08:20|454.52|452.62|454.32|452.42|454.52|452.62|454.32|452.42|17
1731974910000|2024-11-19 00:08:30|454.31|452.41|454.26|452.36|454.31|452.41|454.25|452.35|8
1731974920000|2024-11-19 00:08:40|454.25|452.35|454.5|452.6|454.5|452.6|454.13|452.23|21
1731974930000|2024-11-19 00:08:50|454.68|452.78|454.94|453.04|454.97|453.07|454.55|452.65|20
1731974940000|2024-11-19 00:09:00|454.95|453.05|455.21|453.31|455.21|453.31|454.95|453.05|16
1731974950000|2024-11-19 00:09:10|455.27|453.37|455.5|453.6|455.5|453.6|455.26|453.36|14
1731974960000|2024-11-19 00:09:20|455.45|453.55|455.71|453.81|455.71|453.81|455.45|453.55|14
1731974970000|2024-11-19 00:09:30|455.7|453.8|455.91|454.01|455.98|454.08|455.7|453.8|17
1731974980000|2024-11-19 00:09:40|455.92|454.02|456.15|454.25|456.15|454.25|455.92|454.02|7
1731974990000|2024-11-19 00:09:50|456.14|454.24|455.82|453.92|456.14|454.24|455.82|453.92|13
1731975000000|2024-11-19 00:10:00|455.81|453.91|455.42|453.52|455.81|453.91|455.42|453.52|18
1731975010000|2024-11-19 00:10:10|455.31|453.41|455|453.1|455.31|453.41|455|453.1|19
1731975020000|2024-11-19 00:10:20|454.99|453.09|455.28|453.38|455.39|453.49|454.98|453.08|15
1731975030000|2024-11-19 00:10:30|455.29|453.39|455.08|453.18|455.29|453.39|455.08|453.18|10
1731975040000|2024-11-19 00:10:40|455.07|453.17|455.13|453.23|455.13|453.23|455.03|453.13|17
1731975050000|2024-11-19 00:10:50|455.12|453.22|454.67|452.77|455.21|453.31|454.51|452.61|10
1731975060000|2024-11-19 00:11:00|454.42|452.52|454.28|452.38|454.42|452.52|454.28|452.38|16
1731975070000|2024-11-19 00:11:10|454.29|452.39|454.32|452.42|454.33|452.43|454.28|452.38|11
1731975080000|2024-11-19 00:11:20|454.21|452.31|454.23|452.33|454.25|452.35|454.21|452.31|6
1731975090000|2024-11-19 00:11:30|454.24|452.34|454.22|452.32|454.24|452.34|454.11|452.21|7
1731975100000|2024-11-19 00:11:40|454.27|452.37|454.02|452.12|454.28|452.38|454.02|452.12|13
1731975110000|2024-11-19 00:11:50|454.01|452.11|453.79|451.89|454.01|452.11|453.79|451.89|15
1731975120000|2024-11-19 00:12:00|453.8|451.9|453.7|451.8|453.8|451.9|453.66|451.76|10
1731975130000|2024-11-19 00:12:10|453.71|451.81|453.98|452.08|453.99|452.09|453.71|451.81|12
1731975140000|2024-11-19 00:12:20|453.99|452.09|453.99|452.09|453.99|452.09|453.99|452.09|1
1731975150000|2024-11-19 00:12:30|454|452.1|454.01|452.11|454.01|452.11|453.98|452.08|6
1731975160000|2024-11-19 00:12:40|454.15|452.25|454.11|452.21|454.15|452.25|454.09|452.19|9
1731975170000|2024-11-19 00:12:50|454.12|452.22|454.23|452.33|454.24|452.34|454.12|452.22|3
1731975180000|2024-11-19 00:13:00|454.24|452.34|454.2|452.3|454.24|452.34|454.2|452.3|5
1731975190000|2024-11-19 00:13:10|454.21|452.31|454.36|452.46|454.39|452.49|454.21|452.31|11
1731975200000|2024-11-19 00:13:20|454.35|452.45|454.26|452.36|454.35|452.45|454.26|452.36|14
1731975210000|2024-11-19 00:13:30|454.27|452.37|454.49|452.59|454.5|452.6|454.27|452.37|10
1731975220000|2024-11-19 00:13:40|454.72|452.82|454.75|452.85|454.78|452.88|454.72|452.82|14
1731975230000|2024-11-19 00:13:50|454.74|452.84|454.46|452.56|454.74|452.84|454.46|452.56|14
1731975240000|2024-11-19 00:14:00|454.45|452.55|454.31|452.41|454.45|452.55|454.31|452.41|14
1731975250000|2024-11-19 00:14:10|454.37|452.47|454.17|452.27|454.39|452.49|454.17|452.27|14
1731975260000|2024-11-19 00:14:20|454.18|452.28|453.9|452|454.18|452.28|453.9|452|16
1731975270000|2024-11-19 00:14:30|453.89|451.99|453.88|451.98|453.92|452.02|453.88|451.98|8
1731975280000|2024-11-19 00:14:40|453.87|451.97|454.06|452.16|454.06|452.16|453.87|451.97|9
1731975290000|2024-11-19 00:14:50|454.05|452.15|453.94|452.04|454.05|452.15|453.94|452.04|6
1731975300000|2024-11-19 00:15:00|453.93|452.03|453.7|451.8|453.93|452.03|453.7|451.8|13
1731975310000|2024-11-19 00:15:10|453.69|451.79|453.37|451.47|453.69|451.79|453.37|451.47|13
1731975320000|2024-11-19 00:15:20|453.15|451.25|452.49|450.59|453.15|451.25|452.48|450.58|19
1731975330000|2024-11-19 00:15:30|452.48|450.58|452.37|450.47|452.48|450.58|452.34|450.44|12
1731975340000|2024-11-19 00:15:40|452.36|450.46|452.21|450.31|452.36|450.46|452.21|450.31|17
1731975350000|2024-11-19 00:15:50|452.2|450.3|452.46|450.56|452.46|450.56|452.19|450.29|16
1731975360000|2024-11-19 00:16:00|452.44|450.54|452.52|450.62|452.53|450.63|452.34|450.44|17
1731975370000|2024-11-19 00:16:10|452.53|450.63|452.29|450.39|452.57|450.67|452.29|450.39|16
1731975380000|2024-11-19 00:16:20|452.28|450.38|452.03|450.13|452.28|450.38|452.03|450.13|17
1731975390000|2024-11-19 00:16:30|452.02|450.12|451.77|449.87|452.02|450.12|451.77|449.87|14
1731975400000|2024-11-19 00:16:40|451.78|449.88|451.84|449.94|451.84|449.94|451.78|449.88|9
1731975410000|2024-11-19 00:16:50|451.83|449.93|451.9|450|451.9|450|451.81|449.91|10
1731975420000|2024-11-19 00:17:00|452.04|450.14|452.04|450.14|452.04|450.14|451.99|450.09|16
1731975430000|2024-11-19 00:17:10|452.05|450.15|452.63|450.73|452.63|450.73|452.05|450.15|23
1731975440000|2024-11-19 00:17:20|452.62|450.72|452.52|450.62|452.62|450.72|452.47|450.57|19
1731975450000|2024-11-19 00:17:30|452.53|450.63|452.69|450.79|452.76|450.86|452.53|450.63|16
1731975460000|2024-11-19 00:17:40|452.68|450.78|452.69|450.79|452.72|450.82|452.64|450.74|16
1731975470000|2024-11-19 00:17:50|452.87|450.97|452.94|451.04|452.94|451.04|452.86|450.96|14
1731975480000|2024-11-19 00:18:00|452.95|451.05|452.9|451|452.98|451.08|452.88|450.98|11
1731975490000|2024-11-19 00:18:10|452.89|450.99|452.81|450.91|452.9|451|452.81|450.91|8
1731975500000|2024-11-19 00:18:20|452.71|450.81|452.98|451.08|452.98|451.08|452.71|450.81|9
1731975510000|2024-11-19 00:18:30|452.99|451.09|453.23|451.33|453.25|451.35|452.99|451.09|13
1731975520000|2024-11-19 00:18:40|453.24|451.34|453.42|451.52|453.43|451.53|453.24|451.34|11
1731975530000|2024-11-19 00:18:50|453.41|451.51|453.57|451.67|453.66|451.76|453.41|451.51|14
1731975540000|2024-11-19 00:19:00|453.58|451.68|453.62|451.72|453.62|451.72|453.58|451.68|5
1731975550000|2024-11-19 00:19:10|453.63|451.73|453.3|451.4|453.63|451.73|453.3|451.4|13
1731975560000|2024-11-19 00:19:20|453.29|451.39|453.09|451.19|453.29|451.39|453.09|451.19|14
1731975570000|2024-11-19 00:19:30|453.08|451.18|453.06|451.16|453.09|451.19|453.06|451.16|11
1731975580000|2024-11-19 00:19:40|452.97|451.07|453.02|451.12|453.02|451.12|452.97|451.07|8
1731975590000|2024-11-19 00:19:50|453.01|451.11|452.99|451.09|453.01|451.11|452.99|451.09|8
1731975600000|2024-11-19 00:20:00|453.05|451.15|453.36|451.46|453.37|451.47|453.04|451.14|14
1731975610000|2024-11-19 00:20:10|453.37|451.47|453.51|451.61|453.51|451.61|453.37|451.47|10
1731975620000|2024-11-19 00:20:20|453.55|451.65|453.6|451.7|453.66|451.76|453.55|451.65|12
1731975630000|2024-11-19 00:20:30|453.64|451.74|453.72|451.82|453.73|451.83|453.58|451.68|11
1731975640000|2024-11-19 00:20:40|453.71|451.81|453.59|451.69|453.71|451.81|453.5|451.6|13
1731975650000|2024-11-19 00:20:50|453.58|451.68|453.65|451.75|453.66|451.76|453.56|451.66|10
1731975660000|2024-11-19 00:21:00|453.64|451.74|453.02|451.12|453.64|451.74|453.02|451.12|19
1731975670000|2024-11-19 00:21:10|453.01|451.11|452.9|451|453.01|451.11|452.9|451|13
1731975680000|2024-11-19 00:21:20|452.89|450.99|452.44|450.54|452.89|450.99|452.44|450.54|13
1731975690000|2024-11-19 00:21:30|452.43|450.53|452.05|450.15|452.43|450.53|452.05|450.15|18
1731975700000|2024-11-19 00:21:40|452.25|450.35|452.15|450.25|452.25|450.35|452.05|450.15|9
1731975710000|2024-11-19 00:21:50|452.14|450.24|451.84|449.94|452.14|450.24|451.82|449.92|17
1731975720000|2024-11-19 00:22:00|451.83|449.93|451.97|450.07|451.98|450.08|451.82|449.92|16
1731975730000|2024-11-19 00:22:10|451.98|450.08|451.75|449.85|451.99|450.09|451.75|449.85|12
1731975740000|2024-11-19 00:22:20|451.74|449.84|451.97|450.07|451.97|450.07|451.73|449.83|16
1731975750000|2024-11-19 00:22:30|451.98|450.08|452.57|450.67|452.57|450.67|451.97|450.07|13
1731975760000|2024-11-19 00:22:40|452.56|450.66|452.63|450.73|452.68|450.78|452.56|450.66|12
1731975770000|2024-11-19 00:22:50|452.62|450.72|452.61|450.71|452.63|450.73|452.56|450.66|10
1731975780000|2024-11-19 00:23:00|452.6|450.7|453.61|451.71|453.68|451.78|452.59|450.69|23
1731975790000|2024-11-19 00:23:10|453.6|451.7|453.64|451.74|453.68|451.78|453.6|451.7|10
1731975800000|2024-11-19 00:23:20|453.63|451.73|453.45|451.55|453.63|451.73|453.43|451.53|16
1731975810000|2024-11-19 00:23:30|453.46|451.56|453.56|451.66|453.6|451.7|453.44|451.54|15
1731975820000|2024-11-19 00:23:40|453.55|451.65|452.98|451.08|453.55|451.65|452.97|451.07|22
1731975830000|2024-11-19 00:23:50|452.96|451.06|453.12|451.22|453.12|451.22|452.95|451.05|15
1731975840000|2024-11-19 00:24:00|453.16|451.26|453.31|451.41|453.31|451.41|453.12|451.22|17
1731975850000|2024-11-19 00:24:10|453.32|451.42|453.5|451.6|453.57|451.67|453.32|451.42|17
1731975860000|2024-11-19 00:24:20|453.52|451.62|453.47|451.57|453.52|451.62|453.47|451.57|8
1731975870000|2024-11-19 00:24:30|453.46|451.56|452.79|450.89|453.47|451.57|452.79|450.89|11
1731975880000|2024-11-19 00:24:40|452.78|450.88|452.93|451.03|452.93|451.03|452.73|450.83|14
1731975890000|2024-11-19 00:24:50|453.02|451.12|453.4|451.5|453.4|451.5|453.02|451.12|12
1731975900000|2024-11-19 00:25:00|453.46|451.56|453.59|451.69|453.75|451.85|453.4|451.5|21
1731975910000|2024-11-19 00:25:10|453.6|451.7|453.57|451.67|453.61|451.71|453.57|451.67|6
1731975920000|2024-11-19 00:25:20|453.56|451.66|453.54|451.64|453.57|451.67|453.53|451.63|8
1731975930000|2024-11-19 00:25:30|453.53|451.63|453.34|451.44|453.53|451.63|453.34|451.44|8
1731975940000|2024-11-19 00:25:40|453.4|451.5|453.38|451.48|453.42|451.52|453.38|451.48|7
1731975950000|2024-11-19 00:25:50|453.37|451.47|453.07|451.17|453.37|451.47|453.06|451.16|14
1731975960000|2024-11-19 00:26:00|453.06|451.16|453.09|451.19|453.14|451.24|453.06|451.16|12
1731975970000|2024-11-19 00:26:10|453.11|451.21|453.13|451.23|453.13|451.23|453.07|451.17|8
1731975980000|2024-11-19 00:26:20|453.11|451.21|453.28|451.38|453.28|451.38|453.1|451.2|10
1731975990000|2024-11-19 00:26:30|453.26|451.36|453.23|451.33|453.3|451.4|453.23|451.33|9
1731976000000|2024-11-19 00:26:40|453.22|451.32|453.07|451.17|453.22|451.32|453.06|451.16|10
1731976010000|2024-11-19 00:26:50|453.08|451.18|453.22|451.32|453.29|451.39|453.08|451.18|11
1731976020000|2024-11-19 00:27:00|453.23|451.33|453.31|451.41|453.33|451.43|453.23|451.33|13
1731976030000|2024-11-19 00:27:10|453.32|451.42|453.29|451.39|453.38|451.48|453.24|451.34|19
1731976040000|2024-11-19 00:27:20|453.28|451.38|453.26|451.36|453.28|451.38|453.26|451.36|3
1731976050000|2024-11-19 00:27:30|453.25|451.35|453.53|451.63|453.53|451.63|453.25|451.35|10
1731976060000|2024-11-19 00:27:40|453.54|451.64|453.38|451.48|453.61|451.71|453.38|451.48|13
1731976070000|2024-11-19 00:27:50|453.37|451.47|453.21|451.31|453.37|451.47|453.21|451.31|7
1731976080000|2024-11-19 00:28:00|453.13|451.23|453.17|451.27|453.18|451.28|453.12|451.22|11
1731976090000|2024-11-19 00:28:10|453.32|451.42|453.28|451.38|453.32|451.42|453.17|451.27|10
1731976100000|2024-11-19 00:28:20|453.27|451.37|453.23|451.33|453.27|451.37|453.23|451.33|7
1731976110000|2024-11-19 00:28:30|453.22|451.32|453.27|451.37|453.27|451.37|453.22|451.32|6
1731976120000|2024-11-19 00:28:40|453.28|451.38|453.31|451.41|453.42|451.52|453.26|451.36|12
1731976130000|2024-11-19 00:28:50|453.29|451.39|453.2|451.3|453.29|451.39|453.19|451.29|16
1731976140000|2024-11-19 00:29:00|453.19|451.29|453.01|451.11|453.19|451.29|453.01|451.11|7
1731976150000|2024-11-19 00:29:10|453|451.1|453.02|451.12|453.02|451.12|453|451.1|5
1731976160000|2024-11-19 00:29:20|453.01|451.11|453|451.1|453.07|451.17|453|451.1|7
1731976170000|2024-11-19 00:29:30|452.99|451.09|452.97|451.07|453|451.1|452.97|451.07|5
1731976180000|2024-11-19 00:29:40|452.96|451.06|452.94|451.04|452.96|451.06|452.93|451.03|5
1731976190000|2024-11-19 00:29:50|452.92|451.02|452.92|451.02|452.92|451.02|452.92|451.02|1
1731976200000|2024-11-19 00:30:00|452.88|450.98|452.76|450.86|452.88|450.98|452.65|450.75|4
1731976210000|2024-11-19 00:30:10|452.64|450.74|452.68|450.78|452.68|450.78|452.63|450.73|11
1731976220000|2024-11-19 00:30:20|452.75|450.85|452.8|450.9|452.8|450.9|452.75|450.85|6
1731976230000|2024-11-19 00:30:30|452.81|450.91|452.85|450.95|452.86|450.96|452.77|450.87|8
1731976240000|2024-11-19 00:30:40|452.86|450.96|452.84|450.94|452.95|451.05|452.84|450.94|7
1731976250000|2024-11-19 00:30:50|452.83|450.93|452.66|450.76|452.83|450.93|452.66|450.76|3
1731976260000|2024-11-19 00:31:00|452.65|450.75|452.08|450.18|452.65|450.75|452.08|450.18|17
1731976270000|2024-11-19 00:31:10|452.07|450.17|451.75|449.85|452.07|450.17|451.74|449.84|14
1731976280000|2024-11-19 00:31:20|451.74|449.84|451.55|449.65|451.74|449.84|451.55|449.65|6
1731976290000|2024-11-19 00:31:30|451.54|449.64|451.32|449.42|451.54|449.64|451.32|449.42|15
1731976300000|2024-11-19 00:31:40|451.31|449.41|451.18|449.28|451.32|449.42|451.18|449.28|8
1731976310000|2024-11-19 00:31:50|451.19|449.29|451.18|449.28|451.2|449.3|451.18|449.28|4
1731976320000|2024-11-19 00:32:00|451.17|449.27|450.87|448.97|451.17|449.27|450.87|448.97|15
1731976330000|2024-11-19 00:32:10|450.89|448.99|450.84|448.94|450.89|448.99|450.83|448.93|9
1731976340000|2024-11-19 00:32:20|450.85|448.95|451.19|449.29|451.27|449.37|450.85|448.95|19
1731976350000|2024-11-19 00:32:30|451.18|449.28|451.13|449.23|451.18|449.28|451.11|449.21|10
1731976360000|2024-11-19 00:32:40|451.11|449.21|451.31|449.41|451.31|449.41|451.11|449.21|12
1731976370000|2024-11-19 00:32:50|451.32|449.42|451.62|449.72|452.19|450.29|451.32|449.42|21
1731976380000|2024-11-19 00:33:00|451.6|449.7|451.55|449.65|451.6|449.7|451.54|449.64|9
1731976390000|2024-11-19 00:33:10|451.53|449.63|451.48|449.58|451.62|449.72|451.43|449.53|8
1731976400000|2024-11-19 00:33:20|451.47|449.57|451.32|449.42|451.47|449.57|451.32|449.42|6
1731976410000|2024-11-19 00:33:30|451.28|449.38|451.25|449.35|451.28|449.38|451.24|449.34|8
1731976420000|2024-11-19 00:33:40|451.24|449.34|451.04|449.14|451.24|449.34|451.04|449.14|10
1731976430000|2024-11-19 00:33:50|451.03|449.13|450.76|448.86|451.03|449.13|450.72|448.82|18
1731976440000|2024-11-19 00:34:00|450.75|448.85|450.71|448.81|450.78|448.88|450.68|448.78|18
1731976450000|2024-11-19 00:34:10|451.15|449.25|451.64|449.74|451.64|449.74|451.15|449.25|16
1731976460000|2024-11-19 00:34:20|451.65|449.75|451.75|449.85|451.75|449.85|451.64|449.74|14
1731976470000|2024-11-19 00:34:30|451.76|449.86|451.95|450.05|451.95|450.05|451.76|449.86|17
1731976480000|2024-11-19 00:34:40|451.93|450.03|451.67|449.77|451.93|450.03|451.67|449.77|15
1731976490000|2024-11-19 00:34:50|451.7|449.8|451.55|449.65|451.73|449.83|451.55|449.65|13
1731976500000|2024-11-19 00:35:00|451.56|449.66|452.11|450.21|452.11|450.21|451.56|449.66|22
1731976510000|2024-11-19 00:35:10|452.07|450.17|451.66|449.76|452.1|450.2|451.66|449.76|17
1731976520000|2024-11-19 00:35:20|451.65|449.75|451.39|449.49|451.65|449.75|451.36|449.46|17
1731976530000|2024-11-19 00:35:30|451.4|449.5|451.42|449.52|451.58|449.68|451.4|449.5|18
1731976540000|2024-11-19 00:35:40|451.41|449.51|451.14|449.24|451.41|449.51|451.13|449.23|13
1731976550000|2024-11-19 00:35:50|451.13|449.23|451.14|449.24|451.14|449.24|451.11|449.21|8
1731976560000|2024-11-19 00:36:00|451.15|449.25|451.41|449.51|451.46|449.56|451.08|449.18|15
1731976570000|2024-11-19 00:36:10|451.4|449.5|451.28|449.38|451.41|449.51|451.28|449.38|12
1731976580000|2024-11-19 00:36:20|451.27|449.37|451.27|449.37|451.33|449.43|451.25|449.35|11
1731976590000|2024-11-19 00:36:30|451.26|449.36|451.28|449.38|451.29|449.39|451.23|449.33|10
1731976600000|2024-11-19 00:36:40|451.29|449.39|451.48|449.58|451.48|449.58|451.23|449.33|16
1731976610000|2024-11-19 00:36:50|451.49|449.59|451.58|449.68|451.67|449.77|451.49|449.59|17
1731976620000|2024-11-19 00:37:00|451.67|449.77|451.72|449.82|451.82|449.92|451.67|449.77|15
1731976630000|2024-11-19 00:37:10|451.71|449.81|451.52|449.62|451.71|449.81|451.52|449.62|12
1731976640000|2024-11-19 00:37:20|451.51|449.61|451.66|449.76|451.67|449.77|451.5|449.6|10
1731976650000|2024-11-19 00:37:30|451.54|449.64|451.42|449.52|451.55|449.65|451.38|449.48|9
1731976660000|2024-11-19 00:37:40|451.43|449.53|451.76|449.86|451.76|449.86|451.43|449.53|20
1731976670000|2024-11-19 00:37:50|451.77|449.87|451.77|449.87|451.77|449.87|451.77|449.87|1
1731976680000|2024-11-19 00:38:00|451.78|449.88|452.03|450.13|452.03|450.13|451.78|449.88|10
1731976690000|2024-11-19 00:38:10|452.02|450.12|452.27|450.37|452.29|450.39|452.02|450.12|12
1731976700000|2024-11-19 00:38:20|452.28|450.38|452.15|450.25|452.28|450.38|452.08|450.18|15
1731976710000|2024-11-19 00:38:30|452.16|450.26|451.85|449.95|452.19|450.29|451.85|449.95|21
1731976720000|2024-11-19 00:38:40|451.84|449.94|452.02|450.12|452.02|450.12|451.65|449.75|23
1731976730000|2024-11-19 00:38:50|452.08|450.18|451.9|450|452.08|450.18|451.9|450|15
1731976740000|2024-11-19 00:39:00|451.89|449.99|451.79|449.89|451.89|449.99|451.73|449.83|15
1731976750000|2024-11-19 00:39:10|452.01|450.11|451.84|449.94|452.01|450.11|451.81|449.91|21
1731976760000|2024-11-19 00:39:20|451.83|449.93|451.73|449.83|451.83|449.93|451.67|449.77|8
1731976770000|2024-11-19 00:39:30|451.68|449.78|451.7|449.8|451.73|449.83|451.67|449.77|11
1731976780000|2024-11-19 00:39:40|451.71|449.81|451.85|449.95|451.86|449.96|451.66|449.76|7
1731976790000|2024-11-19 00:39:50|451.84|449.94|451.86|449.96|451.87|449.97|451.79|449.89|19
1731976800000|2024-11-19 00:40:00|451.85|449.95|451.74|449.84|451.85|449.95|451.71|449.81|8
1731976810000|2024-11-19 00:40:10|451.75|449.85|451.98|450.08|451.98|450.08|451.69|449.79|15
1731976820000|2024-11-19 00:40:20|451.99|450.09|452.18|450.28|452.26|450.36|451.99|450.09|15
1731976830000|2024-11-19 00:40:30|452.19|450.29|452.54|450.64|452.59|450.69|452.18|450.28|15
1731976840000|2024-11-19 00:40:40|452.53|450.63|452.16|450.26|452.53|450.63|451.94|450.04|15
1731976850000|2024-11-19 00:40:50|451.94|450.04|452.21|450.31|452.21|450.31|451.88|449.98|23
1731976860000|2024-11-19 00:41:00|452.22|450.32|452.03|450.13|452.22|450.32|452|450.1|23
1731976870000|2024-11-19 00:41:10|452.12|450.22|452.22|450.32|452.25|450.35|452.12|450.22|13
1731976880000|2024-11-19 00:41:20|452.23|450.33|452.22|450.32|452.49|450.59|452.22|450.32|12
1731976890000|2024-11-19 00:41:30|452.21|450.31|452.2|450.3|452.46|450.56|452.11|450.21|19
1731976900000|2024-11-19 00:41:40|452.26|450.36|452.36|450.46|452.45|450.55|452.15|450.25|16
1731976910000|2024-11-19 00:41:50|452.37|450.47|452.13|450.23|452.39|450.49|452.08|450.18|18
1731976920000|2024-11-19 00:42:00|452.12|450.22|452.07|450.17|452.22|450.32|451.86|449.96|26
1731976930000|2024-11-19 00:42:10|452.08|450.18|452.02|450.12|452.16|450.26|452.01|450.11|14
1731976940000|2024-11-19 00:42:20|452.03|450.13|452.31|450.41|452.33|450.43|452.03|450.13|11
1731976950000|2024-11-19 00:42:30|452.32|450.42|452.35|450.45|452.37|450.47|452.09|450.19|10
1731976960000|2024-11-19 00:42:40|452.34|450.44|452.3|450.4|452.34|450.44|452.14|450.24|12
1731976970000|2024-11-19 00:42:50|452.31|450.41|452.18|450.28|452.43|450.53|452.16|450.26|7
1731976980000|2024-11-19 00:43:00|452.17|450.27|452.56|450.66|452.56|450.66|452.17|450.27|10
1731976990000|2024-11-19 00:43:10|452.55|450.65|452.51|450.61|452.56|450.66|452.2|450.3|12
1731977000000|2024-11-19 00:43:20|452.52|450.62|452.54|450.64|452.56|450.66|452.52|450.62|9
1731977010000|2024-11-19 00:43:30|452.53|450.63|452.53|450.63|452.59|450.69|452.53|450.63|5
1731977020000|2024-11-19 00:43:40|452.54|450.64|452.68|450.78|452.68|450.78|452.54|450.64|6
1731977030000|2024-11-19 00:43:50|452.69|450.79|452.71|450.81|452.71|450.81|452.69|450.79|3
1731977040000|2024-11-19 00:44:00|452.67|450.77|452.21|450.31|452.67|450.77|452.19|450.29|10
1731977050000|2024-11-19 00:44:10|452.2|450.3|452.3|450.4|452.31|450.41|452.04|450.14|10
1731977060000|2024-11-19 00:44:20|452.42|450.52|452.49|450.59|452.52|450.62|452.21|450.31|11
1731977070000|2024-11-19 00:44:30|452.23|450.33|452.14|450.24|452.48|450.58|452.12|450.22|15
1731977080000|2024-11-19 00:44:40|452.12|450.22|452.51|450.61|452.51|450.61|452.12|450.22|11
1731977090000|2024-11-19 00:44:50|452.5|450.6|452.51|450.61|452.52|450.62|452.5|450.6|6
1731977100000|2024-11-19 00:45:00|452.42|450.52|452.07|450.17|452.51|450.61|452.07|450.17|13
1731977110000|2024-11-19 00:45:10|452.08|450.18|452.02|450.12|452.12|450.22|451.93|450.03|25
1731977120000|2024-11-19 00:45:20|452.07|450.17|452.55|450.65|452.59|450.69|452.03|450.13|23
1731977130000|2024-11-19 00:45:30|452.21|450.31|452.49|450.59|452.53|450.63|452.21|450.31|6
1731977140000|2024-11-19 00:45:40|452.48|450.58|452.48|450.58|452.48|450.58|452.11|450.21|12
1731977150000|2024-11-19 00:45:50|452.39|450.49|452.37|450.47|452.46|450.56|452.15|450.25|12
1731977160000|2024-11-19 00:46:00|452.36|450.46|452.52|450.62|452.52|450.62|452.14|450.24|10
1731977170000|2024-11-19 00:46:10|452.23|450.33|452.13|450.23|452.51|450.61|452.06|450.16|16
1731977180000|2024-11-19 00:46:20|452.11|450.21|452.04|450.14|452.2|450.3|452.01|450.11|17
1731977190000|2024-11-19 00:46:30|452.03|450.13|451.99|450.09|452.37|450.47|451.93|450.03|23
1731977200000|2024-11-19 00:46:40|452.04|450.14|452.01|450.11|452.04|450.14|451.97|450.07|18
1731977210000|2024-11-19 00:46:50|452|450.1|452.15|450.25|452.18|450.28|451.95|450.05|22
1731977220000|2024-11-19 00:47:00|452.02|450.12|451.87|449.97|452.02|450.12|451.82|449.92|16
1731977230000|2024-11-19 00:47:10|451.98|450.08|451.6|449.7|451.98|450.08|451.59|449.69|13
1731977240000|2024-11-19 00:47:20|451.59|449.69|451.32|449.42|451.59|449.69|451.32|449.42|12
1731977250000|2024-11-19 00:47:30|451.31|449.41|451.04|449.14|451.31|449.41|451.03|449.13|15
1731977260000|2024-11-19 00:47:40|451.05|449.15|451.07|449.17|451.07|449.17|451.05|449.15|3
1731977270000|2024-11-19 00:47:50|451.06|449.16|451.3|449.4|451.31|449.41|451.06|449.16|11
1731977280000|2024-11-19 00:48:00|451.35|449.45|451.5|449.6|451.5|449.6|451.35|449.45|5
1731977290000|2024-11-19 00:48:10|451.44|449.54|451.55|449.65|451.55|449.65|451.44|449.54|7
1731977300000|2024-11-19 00:48:20|451.56|449.66|452.06|450.16|452.2|450.3|451.56|449.66|13
1731977310000|2024-11-19 00:48:30|451.98|450.08|451.81|449.91|452.01|450.11|451.81|449.91|9
1731977320000|2024-11-19 00:48:40|451.84|449.94|451.69|449.79|451.84|449.94|451.69|449.79|6
1731977330000|2024-11-19 00:48:50|451.68|449.78|451.8|449.9|451.81|449.91|451.68|449.78|13
1731977340000|2024-11-19 00:49:00|451.81|449.91|451.84|449.94|451.86|449.96|451.81|449.91|7
1731977350000|2024-11-19 00:49:10|451.85|449.95|451.78|449.88|451.92|450.02|451.78|449.88|10
1731977360000|2024-11-19 00:49:20|451.77|449.87|452.45|450.55|452.46|450.56|451.76|449.86|13
1731977370000|2024-11-19 00:49:30|452.44|450.54|452.32|450.42|452.44|450.54|452.32|450.42|15
1731977380000|2024-11-19 00:49:40|452.24|450.34|452.22|450.32|452.32|450.42|452.22|450.32|8
1731977390000|2024-11-19 00:49:50|452.29|450.39|452.4|450.5|452.45|450.55|452.23|450.33|10
1731977400000|2024-11-19 00:50:00|452.41|450.51|452.94|451.04|452.94|451.04|452.41|450.51|23
1731977410000|2024-11-19 00:50:10|452.95|451.05|452.81|450.91|453.05|451.15|452.78|450.88|14
1731977420000|2024-11-19 00:50:20|452.82|450.92|452.75|450.85|452.83|450.93|452.75|450.85|10
1731977430000|2024-11-19 00:50:30|452.74|450.84|452.67|450.77|452.74|450.84|452.67|450.77|8
1731977440000|2024-11-19 00:50:40|452.68|450.78|452.67|450.77|452.75|450.85|452.65|450.75|17
1731977450000|2024-11-19 00:50:50|452.73|450.83|452.77|450.87|452.78|450.88|452.7|450.8|9
1731977460000|2024-11-19 00:51:00|452.88|450.98|453.11|451.21|453.12|451.22|452.88|450.98|16
1731977470000|2024-11-19 00:51:10|453.12|451.22|453.17|451.27|453.26|451.36|453.12|451.22|14
1731977480000|2024-11-19 00:51:20|453.16|451.26|453.21|451.31|453.23|451.33|453.09|451.19|13
1731977490000|2024-11-19 00:51:30|453.22|451.32|453.29|451.39|453.36|451.46|453.22|451.32|11
1731977500000|2024-11-19 00:51:40|453.28|451.38|453.4|451.5|453.41|451.51|453.27|451.37|14
1731977510000|2024-11-19 00:51:50|453.39|451.49|453.38|451.48|453.39|451.49|453.38|451.48|2
1731977520000|2024-11-19 00:52:00|453.37|451.47|453.1|451.2|453.39|451.49|453.1|451.2|7
1731977530000|2024-11-19 00:52:10|452.94|451.04|452.62|450.72|453.08|451.18|452.26|450.36|23
1731977540000|2024-11-19 00:52:20|452.61|450.71|452.35|450.45|452.61|450.71|452.19|450.29|13
1731977550000|2024-11-19 00:52:30|452.36|450.46|452.4|450.5|452.47|450.57|452.36|450.46|10
1731977560000|2024-11-19 00:52:40|452.47|450.57|452.64|450.74|453.87|451.97|452.42|450.52|16
1731977570000|2024-11-19 00:52:50|452.93|451.03|452.93|451.03|452.99|451.09|452.64|450.74|13
1731977580000|2024-11-19 00:53:00|452.92|451.02|452.71|450.81|452.92|451.02|452.69|450.79|13
1731977590000|2024-11-19 00:53:10|452.74|450.84|452.59|450.69|452.74|450.84|452.55|450.65|13
1731977600000|2024-11-19 00:53:20|452.58|450.68|452.54|450.64|452.65|450.75|452.48|450.58|12
1731977610000|2024-11-19 00:53:30|452.64|450.74|452.93|451.03|452.93|451.03|452.64|450.74|15
1731977620000|2024-11-19 00:53:40|452.94|451.04|453.17|451.27|453.2|451.3|452.94|451.04|20
1731977630000|2024-11-19 00:53:50|453.16|451.26|453.27|451.37|453.27|451.37|453.12|451.22|19
1731977640000|2024-11-19 00:54:00|453.28|451.38|453.34|451.44|453.34|451.44|453.28|451.38|7
1731977650000|2024-11-19 00:54:10|453.35|451.45|453.42|451.52|453.5|451.6|453.35|451.45|16
1731977660000|2024-11-19 00:54:20|453.41|451.51|453.49|451.59|453.49|451.59|453.39|451.49|23
1731977670000|2024-11-19 00:54:30|453.5|451.6|453.39|451.49|453.5|451.6|453.39|451.49|5
1731977680000|2024-11-19 00:54:40|453.38|451.48|453.29|451.39|453.38|451.48|453.29|451.39|10
1731977690000|2024-11-19 00:54:50|453.34|451.44|453.42|451.52|453.42|451.52|453.34|451.44|6
1731977700000|2024-11-19 00:55:00|453.43|451.53|453.43|451.53|453.45|451.55|453.41|451.51|11
1731977710000|2024-11-19 00:55:10|453.42|451.52|453.38|451.48|453.46|451.56|453.38|451.48|8
1731977720000|2024-11-19 00:55:20|453.41|451.51|453.42|451.52|453.44|451.54|453.41|451.51|6
1731977730000|2024-11-19 00:55:30|453.41|451.51|453.34|451.44|453.41|451.51|453.34|451.44|5
1731977740000|2024-11-19 00:55:40|453.4|451.5|453.34|451.44|453.4|451.5|453.34|451.44|7
1731977750000|2024-11-19 00:55:50|453.33|451.43|453.12|451.22|453.33|451.43|453.12|451.22|8
1731977760000|2024-11-19 00:56:00|453.11|451.21|453.24|451.34|453.25|451.35|453.1|451.2|9
1731977770000|2024-11-19 00:56:10|453.23|451.33|453.3|451.4|453.3|451.4|453.21|451.31|7
1731977780000|2024-11-19 00:56:20|453.31|451.41|453.36|451.46|453.36|451.46|453.3|451.4|8
1731977790000|2024-11-19 00:56:30|453.34|451.44|455.22|453.32|455.25|453.35|453.33|451.43|21
1731977800000|2024-11-19 00:56:40|455.23|453.33|458.27|456.37|458.5|456.6|455.23|453.33|28
1731977810000|2024-11-19 00:56:50|458.26|456.36|459.91|458.01|459.92|458.02|458.24|456.34|20
1731977820000|2024-11-19 00:57:00|459.9|458|460.24|458.34|460.41|458.51|459.9|458|21
1731977830000|2024-11-19 00:57:10|460.25|458.35|460.36|458.46|460.62|458.72|460.14|458.24|24
1731977840000|2024-11-19 00:57:20|460.35|458.45|459.84|457.94|460.35|458.45|459.84|457.94|30
1731977850000|2024-11-19 00:57:30|459.83|457.93|459.13|457.23|459.83|457.93|459.13|457.23|30
1731977860000|2024-11-19 00:57:40|459.12|457.22|458.77|456.87|459.12|457.22|458.77|456.87|28
1731977870000|2024-11-19 00:57:50|458.76|456.86|458.87|456.97|458.87|456.97|458.52|456.62|27
1731977880000|2024-11-19 00:58:00|458.88|456.98|458.86|456.96|458.89|456.99|458.85|456.95|19
1731977890000|2024-11-19 00:58:10|458.85|456.95|458.55|456.65|458.85|456.95|458.55|456.65|21
1731977900000|2024-11-19 00:58:20|458.56|456.66|459.19|457.29|459.21|457.31|458.56|456.66|19
1731977910000|2024-11-19 00:58:30|459.18|457.28|458.95|457.05|459.25|457.35|458.95|457.05|14
1731977920000|2024-11-19 00:58:40|458.94|457.04|458.55|456.65|458.94|457.04|458.55|456.65|24
1731977930000|2024-11-19 00:58:50|458.54|456.64|458.31|456.41|458.54|456.64|458.3|456.4|20
1731977940000|2024-11-19 00:59:00|458.16|456.26|457.72|455.82|458.16|456.26|457.72|455.82|29
1731977950000|2024-11-19 00:59:10|457.71|455.81|457.67|455.77|457.71|455.81|457.65|455.75|11
1731977960000|2024-11-19 00:59:20|457.68|455.78|457.94|456.04|457.94|456.04|457.68|455.78|11
1731977970000|2024-11-19 00:59:30|457.95|456.05|458.29|456.39|458.33|456.43|457.95|456.05|12
1731977980000|2024-11-19 00:59:40|458.28|456.38|458.19|456.29|458.28|456.38|458.17|456.27|19
1731977990000|2024-11-19 00:59:50|458.2|456.3|458.18|456.28|458.2|456.3|458.18|456.28|5
1731978000000|2024-11-19 01:00:00|458.19|456.29|458.3|456.4|458.3|456.4|458.18|456.28|7
1731978010000|2024-11-19 01:00:10|458.49|456.59|458.89|456.99|458.89|456.99|458.49|456.59|22
1731978020000|2024-11-19 01:00:20|458.9|457|459.15|457.25|459.15|457.25|458.9|457|15
1731978030000|2024-11-19 01:00:30|459.23|457.33|459.28|457.38|459.32|457.42|459.2|457.3|20
1731978040000|2024-11-19 01:00:40|459.27|457.37|459.39|457.49|459.39|457.49|459.27|457.37|15
1731978050000|2024-11-19 01:00:50|459.4|457.5|460.08|458.18|460.1|458.2|459.4|457.5|15
1731978060000|2024-11-19 01:01:00|460.07|458.17|459.62|457.72|460.07|458.17|459.61|457.71|18
1731978070000|2024-11-19 01:01:10|459.61|457.71|458.6|456.7|459.61|457.71|458.6|456.7|29
1731978080000|2024-11-19 01:01:20|458.59|456.69|458.44|456.54|458.59|456.69|458.44|456.54|15
1731978090000|2024-11-19 01:01:30|458.43|456.53|458.35|456.45|458.43|456.53|458.31|456.41|14
1731978100000|2024-11-19 01:01:40|458.34|456.44|458.32|456.42|458.34|456.44|458.32|456.42|7
1731978110000|2024-11-19 01:01:50|458.31|456.41|458.42|456.52|458.61|456.71|458.25|456.35|18
1731978120000|2024-11-19 01:02:00|458.4|456.5|458.17|456.27|458.4|456.5|458.17|456.27|19
1731978130000|2024-11-19 01:02:10|458.16|456.26|457.9|456|458.16|456.26|457.9|456|18
1731978140000|2024-11-19 01:02:20|457.89|455.99|457.91|456.01|457.92|456.02|457.89|455.99|9
1731978150000|2024-11-19 01:02:30|457.9|456|457.71|455.81|457.9|456|457.71|455.81|9
1731978160000|2024-11-19 01:02:40|457.7|455.8|457.46|455.56|457.7|455.8|457.38|455.48|14
1731978170000|2024-11-19 01:02:50|457.47|455.57|457.42|455.52|457.47|455.57|457.42|455.52|8
1731978180000|2024-11-19 01:03:00|457.43|455.53|457.43|455.53|457.51|455.61|457.4|455.5|12
1731978190000|2024-11-19 01:03:10|457.44|455.54|457.65|455.75|457.66|455.76|457.44|455.54|12
1731978200000|2024-11-19 01:03:20|457.64|455.74|457.79|455.89|457.83|455.93|457.64|455.74|15
1731978210000|2024-11-19 01:03:30|457.74|455.84|457.81|455.91|457.85|455.95|457.71|455.81|16
1731978220000|2024-11-19 01:03:40|457.8|455.9|457.74|455.84|457.81|455.91|457.74|455.84|11
1731978230000|2024-11-19 01:03:50|457.73|455.83|457.82|455.92|457.82|455.92|457.71|455.81|4
1731978240000|2024-11-19 01:04:00|457.8|455.9|457.5|455.6|457.82|455.92|457.5|455.6|5
1731978250000|2024-11-19 01:04:10|457.49|455.59|457.48|455.58|457.5|455.6|457.48|455.58|6
1731978260000|2024-11-19 01:04:20|457.49|455.59|457.49|455.59|457.5|455.6|457.49|455.59|5
1731978270000|2024-11-19 01:04:30|457.48|455.58|457.35|455.45|457.48|455.58|457.35|455.45|6
1731978280000|2024-11-19 01:04:40|457.26|455.36|456.75|454.85|457.32|455.42|456.75|454.85|22
1731978290000|2024-11-19 01:04:50|456.74|454.84|456.76|454.86|456.76|454.86|456.73|454.83|5
1731978300000|2024-11-19 01:05:00|456.75|454.85|456.77|454.87|456.83|454.93|456.75|454.85|10
1731978310000|2024-11-19 01:05:10|456.76|454.86|456.58|454.68|456.78|454.88|456.55|454.65|18
1731978320000|2024-11-19 01:05:20|456.56|454.66|456.57|454.67|456.59|454.69|456.55|454.65|6
1731978330000|2024-11-19 01:05:30|456.58|454.68|456.59|454.69|456.59|454.69|456.57|454.67|5
1731978340000|2024-11-19 01:05:40|456.57|454.67|456.57|454.67|456.58|454.68|456.57|454.67|3
1731978350000|2024-11-19 01:05:50|456.58|454.68|456.57|454.67|456.58|454.68|456.57|454.67|8
1731978360000|2024-11-19 01:06:00|456.56|454.66|456.81|454.91|456.81|454.91|456.56|454.66|11
1731978370000|2024-11-19 01:06:10|456.82|454.92|457.33|455.43|457.33|455.43|456.82|454.92|18
1731978380000|2024-11-19 01:06:20|457.34|455.44|457.38|455.48|457.38|455.48|457.34|455.44|17
1731978390000|2024-11-19 01:06:30|457.37|455.47|457.46|455.56|457.46|455.56|457.36|455.46|4
1731978400000|2024-11-19 01:06:40|457.47|455.57|457.5|455.6|457.52|455.62|457.46|455.56|5
1731978410000|2024-11-19 01:06:50|457.49|455.59|457.49|455.59|457.5|455.6|457.49|455.59|5
1731978420000|2024-11-19 01:07:00|457.48|455.58|457.5|455.6|457.5|455.6|457.48|455.58|3
1731978430000|2024-11-19 01:07:10|457.49|455.59|457.66|455.76|457.67|455.77|457.45|455.55|8
1731978440000|2024-11-19 01:07:20|457.65|455.75|457.57|455.67|457.65|455.75|457.56|455.66|8
1731978470000|2024-11-19 01:07:50|457.56|455.66|457.54|455.64|457.57|455.67|457.54|455.64|5
1731978480000|2024-11-19 01:08:00|457.49|455.59|457.47|455.57|457.49|455.59|457.47|455.57|5
1731978490000|2024-11-19 01:08:10|457.46|455.56|457.42|455.52|457.47|455.57|457.42|455.52|8
1731978500000|2024-11-19 01:08:20|457.39|455.49|457.32|455.42|457.43|455.53|457.32|455.42|8
1731978510000|2024-11-19 01:08:30|457.31|455.41|457.11|455.21|457.31|455.41|457.1|455.2|6
1731978520000|2024-11-19 01:08:40|457.27|455.37|457.25|455.35|457.27|455.37|457.23|455.33|4
1731978530000|2024-11-19 01:08:50|457.24|455.34|457.15|455.25|457.24|455.34|457.15|455.25|4
1731978540000|2024-11-19 01:09:00|457.17|455.27|457.18|455.28|457.19|455.29|457.16|455.26|12
1731978550000|2024-11-19 01:09:10|457.17|455.27|457.16|455.26|457.2|455.3|457.16|455.26|6
1731978560000|2024-11-19 01:09:20|457.15|455.25|457.09|455.19|457.15|455.25|457.08|455.18|6
1731978570000|2024-11-19 01:09:30|457.08|455.18|457.25|455.35|457.27|455.37|457.08|455.18|7
1731978580000|2024-11-19 01:09:40|457.24|455.34|457.23|455.33|457.24|455.34|457.19|455.29|6
1731978590000|2024-11-19 01:09:50|457.22|455.32|457.12|455.22|457.22|455.32|457.11|455.21|6
1731978600000|2024-11-19 01:10:00|457.11|455.21|456.72|454.82|457.11|455.21|456.72|454.82|13
1731978610000|2024-11-19 01:10:10|456.75|454.85|456.72|454.82|456.75|454.85|456.71|454.81|8
1731978620000|2024-11-19 01:10:20|456.75|454.85|456.71|454.81|456.75|454.85|456.71|454.81|3
1731978630000|2024-11-19 01:10:30|456.72|454.82|456.74|454.84|456.74|454.84|456.71|454.81|6
1731978640000|2024-11-19 01:10:40|456.75|454.85|456.75|454.85|456.75|454.85|456.74|454.84|3
1731978650000|2024-11-19 01:10:50|456.92|455.02|456.65|454.75|456.92|455.02|456.65|454.75|10
1731978660000|2024-11-19 01:11:00|456.72|454.82|456.66|454.76|456.72|454.82|456.54|454.64|16
1731978670000|2024-11-19 01:11:10|456.67|454.77|456.68|454.78|456.68|454.78|456.66|454.76|7
1731978680000|2024-11-19 01:11:20|456.72|454.82|456.76|454.86|456.78|454.88|456.72|454.82|8
1731978690000|2024-11-19 01:11:30|456.77|454.87|456.75|454.85|456.77|454.87|456.75|454.85|3
1731978700000|2024-11-19 01:11:40|456.76|454.86|456.87|454.97|456.88|454.98|456.76|454.86|9
1731978710000|2024-11-19 01:11:50|456.96|455.06|456.89|454.99|456.97|455.07|456.82|454.92|7
1731978720000|2024-11-19 01:12:00|456.9|455|456.9|455|456.91|455.01|456.9|455|3
1731978730000|2024-11-19 01:12:10|456.74|454.84|456.7|454.8|456.74|454.84|456.69|454.79|10
1731978740000|2024-11-19 01:12:20|456.69|454.79|456.56|454.66|456.69|454.79|456.56|454.66|8
1731978750000|2024-11-19 01:12:30|456.55|454.65|456.36|454.46|456.56|454.66|456.36|454.46|5
1731978760000|2024-11-19 01:12:40|456.35|454.45|456.34|454.44|456.35|454.45|456.34|454.44|4
1731978770000|2024-11-19 01:12:50|456.33|454.43|456.32|454.42|456.33|454.43|456.32|454.42|4
1731978780000|2024-11-19 01:13:00|456.33|454.43|456.34|454.44|456.42|454.52|456.33|454.43|6
1731978790000|2024-11-19 01:13:10|456.33|454.43|456.23|454.33|456.38|454.48|456.23|454.33|9
1731978800000|2024-11-19 01:13:20|456.24|454.34|456.23|454.33|456.24|454.34|456.23|454.33|6
1731978810000|2024-11-19 01:13:30|456.22|454.32|456.21|454.31|456.22|454.32|456.21|454.31|6
1731978820000|2024-11-19 01:13:40|456.2|454.3|455.95|454.05|456.2|454.3|455.95|454.05|8
1731978830000|2024-11-19 01:13:50|455.96|454.06|455.94|454.04|455.96|454.06|455.94|454.04|7
1731978840000|2024-11-19 01:14:00|455.93|454.03|455.79|453.89|456.17|454.27|455.79|453.89|23
1731978850000|2024-11-19 01:14:10|455.78|453.88|455.6|453.7|455.78|453.88|454.88|452.98|13
1731978860000|2024-11-19 01:14:20|455.58|453.68|455.22|453.32|455.58|453.68|455.14|453.24|14
1731978870000|2024-11-19 01:14:30|455.21|453.31|455.51|453.61|455.51|453.61|455.21|453.31|6
1731978880000|2024-11-19 01:14:40|455.49|453.59|455.5|453.6|455.53|453.63|455.34|453.44|12
1731978890000|2024-11-19 01:14:50|455.49|453.59|455.37|453.47|455.5|453.6|454.47|452.57|11
1731978900000|2024-11-19 01:15:00|455.38|453.48|455.18|453.28|455.45|453.55|455.16|453.26|13
1731978910000|2024-11-19 01:15:10|455.19|453.29|455.21|453.31|455.21|453.31|455.19|453.29|5
1731978920000|2024-11-19 01:15:20|455.22|453.32|455.22|453.32|455.23|453.33|455.21|453.31|4
1731978930000|2024-11-19 01:15:30|455.21|453.31|455.33|453.43|455.33|453.43|455.21|453.31|11
1731978940000|2024-11-19 01:15:40|455.34|453.44|455.38|453.48|455.38|453.48|455.34|453.44|5
1731978950000|2024-11-19 01:15:50|455.39|453.49|455.3|453.4|455.39|453.49|454.57|452.67|11
1731978960000|2024-11-19 01:16:00|454.32|452.42|455.67|453.77|455.69|453.79|454.32|452.42|16
1731978970000|2024-11-19 01:16:10|455.66|453.76|455.52|453.62|455.66|453.76|455.52|453.62|17
1731978980000|2024-11-19 01:16:20|455.51|453.61|455.48|453.58|455.52|453.62|455.48|453.58|9
1731978990000|2024-11-19 01:16:30|455.4|453.5|455.18|453.28|455.4|453.5|455.18|453.28|10
1731979000000|2024-11-19 01:16:40|454.06|452.16|454.53|452.63|455.18|453.28|454.03|452.13|14
1731979010000|2024-11-19 01:16:50|454.54|452.64|454.53|452.63|454.54|452.64|454.32|452.42|7
1731979020000|2024-11-19 01:17:00|454.49|452.59|454.71|452.81|454.78|452.88|454.32|452.42|16
1731979030000|2024-11-19 01:17:10|454.66|452.76|454.75|452.85|454.96|453.06|454.66|452.76|15
1731979040000|2024-11-19 01:17:20|454.74|452.84|454.85|452.95|454.88|452.98|454.72|452.82|11
1731979050000|2024-11-19 01:17:30|454.84|452.94|454.84|452.94|454.85|452.95|454.83|452.93|7
1731979060000|2024-11-19 01:17:40|454.93|453.03|454.93|453.03|454.93|453.03|454.92|453.02|3
1731979070000|2024-11-19 01:17:50|454.86|452.96|454.84|452.94|454.86|452.96|454.84|452.94|6
1731979080000|2024-11-19 01:18:00|455.03|453.13|455.04|453.14|455.07|453.17|455.03|453.13|8
1731979090000|2024-11-19 01:18:10|455.03|453.13|455.02|453.12|455.03|453.13|455.02|453.12|2
1731979100000|2024-11-19 01:18:20|455.01|453.11|455.13|453.23|455.14|453.24|455.01|453.11|6
1731979110000|2024-11-19 01:18:30|455.12|453.22|455.09|453.19|455.12|453.22|455.09|453.19|4
1731979120000|2024-11-19 01:18:40|455.08|453.18|455.04|453.14|455.08|453.18|455.04|453.14|5
1731979130000|2024-11-19 01:18:50|455.03|453.13|455.09|453.19|455.09|453.19|455.03|453.13|6
1731979140000|2024-11-19 01:19:00|455.07|453.17|455.13|453.23|455.13|453.23|455.05|453.15|5
1731979150000|2024-11-19 01:19:10|455.14|453.24|455.26|453.36|455.26|453.36|455.14|453.24|5
1731979160000|2024-11-19 01:19:20|455.27|453.37|455.27|453.37|455.27|453.37|455.27|453.37|1
1731979170000|2024-11-19 01:19:30|455.46|453.56|455.42|453.52|455.46|453.56|455.42|453.52|7
1731979180000|2024-11-19 01:19:40|455.43|453.53|455.24|453.34|455.43|453.53|455.24|453.34|5
1731979190000|2024-11-19 01:19:50|455.25|453.35|455.23|453.33|455.27|453.37|455.23|453.33|7
1731979200000|2024-11-19 01:20:00|455.22|453.32|455.22|453.32|455.22|453.32|455.21|453.31|3
1731979210000|2024-11-19 01:20:10|455.23|453.33|455.35|453.45|455.35|453.45|455.22|453.32|7
1731979220000|2024-11-19 01:20:20|455.36|453.46|455.63|453.73|455.63|453.73|455.36|453.46|12
1731979230000|2024-11-19 01:20:30|455.64|453.74|455.65|453.75|455.65|453.75|455.64|453.74|2
1731979240000|2024-11-19 01:20:40|455.64|453.74|455.64|453.74|455.64|453.74|455.63|453.73|3
1731979250000|2024-11-19 01:20:50|455.63|453.73|456.05|454.15|456.06|454.16|455.63|453.73|10
1731979260000|2024-11-19 01:21:00|456.06|454.16|456.49|454.59|456.49|454.59|456.06|454.16|12
1731979270000|2024-11-19 01:21:10|456.76|454.86|456.92|455.02|456.92|455.02|456.76|454.86|11
1731979280000|2024-11-19 01:21:20|456.96|455.06|457.26|455.36|457.26|455.36|456.96|455.06|6
1731979290000|2024-11-19 01:21:30|457.27|455.37|457.27|455.37|457.28|455.38|457.26|455.36|5
1731979300000|2024-11-19 01:21:40|457.26|455.36|456.99|455.09|457.26|455.36|456.99|455.09|9
1731979310000|2024-11-19 01:21:50|457|455.1|456.98|455.08|457|455.1|456.98|455.08|3
1731979320000|2024-11-19 01:22:00|456.97|455.07|456.87|454.97|456.97|455.07|456.87|454.97|9
1731979330000|2024-11-19 01:22:10|456.59|454.69|456.65|454.75|456.86|454.96|456.59|454.69|8
1731979340000|2024-11-19 01:22:20|456.64|454.74|456.58|454.68|456.64|454.74|456.58|454.68|7
1731979350000|2024-11-19 01:22:30|456.57|454.67|456.49|454.59|456.57|454.67|456.49|454.59|8
1731979360000|2024-11-19 01:22:40|456.5|454.6|456.27|454.37|456.5|454.6|456.26|454.36|17
1731979370000|2024-11-19 01:22:50|456.26|454.36|456.23|454.33|456.26|454.36|456.23|454.33|4
1731979380000|2024-11-19 01:23:00|456.22|454.32|456.2|454.3|456.22|454.32|456.2|454.3|5
1731979390000|2024-11-19 01:23:10|456.19|454.29|456.15|454.25|456.24|454.34|456.15|454.25|7
1731979400000|2024-11-19 01:23:20|456.16|454.26|456.24|454.34|456.25|454.35|456.16|454.26|3
1731979410000|2024-11-19 01:23:30|456.23|454.33|456.32|454.42|456.32|454.42|456.23|454.33|4
1731979420000|2024-11-19 01:23:40|456.33|454.43|456.53|454.63|456.53|454.63|456.33|454.43|4
1731979430000|2024-11-19 01:23:50|456.54|454.64|456.55|454.65|456.61|454.71|456.53|454.63|9
1731979440000|2024-11-19 01:24:00|456.56|454.66|456.57|454.67|456.59|454.69|456.56|454.66|4
1731979450000|2024-11-19 01:24:10|456.56|454.66|456.53|454.63|456.57|454.67|456.53|454.63|5
1731979460000|2024-11-19 01:24:20|456.52|454.62|456.49|454.59|456.52|454.62|456.49|454.59|4
1731979470000|2024-11-19 01:24:30|456.48|454.58|456.46|454.56|456.48|454.58|456.46|454.56|3
1731979480000|2024-11-19 01:24:40|456.45|454.55|456.41|454.51|456.45|454.55|456.41|454.51|5
1731979490000|2024-11-19 01:24:50|456.53|454.63|456.58|454.68|456.59|454.69|456.52|454.62|6
1731979500000|2024-11-19 01:25:00|456.59|454.69|456.86|454.96|456.89|454.99|456.59|454.69|6
1731979510000|2024-11-19 01:25:10|456.87|454.97|456.84|454.94|456.87|454.97|456.84|454.94|4
1731979520000|2024-11-19 01:25:20|456.83|454.93|456.69|454.79|456.85|454.95|456.69|454.79|9
1731979530000|2024-11-19 01:25:30|456.68|454.78|456.48|454.58|456.68|454.78|456.47|454.57|10
1731979540000|2024-11-19 01:25:40|456.49|454.59|456.43|454.53|456.49|454.59|456.43|454.53|7
1731979550000|2024-11-19 01:25:50|456.42|454.52|456.41|454.51|456.44|454.54|456.41|454.51|5
1731979560000|2024-11-19 01:26:00|456.4|454.5|456.52|454.62|456.54|454.64|456.39|454.49|8
1731979570000|2024-11-19 01:26:10|456.51|454.61|456.4|454.5|456.51|454.61|456.4|454.5|10
1731979580000|2024-11-19 01:26:20|456.39|454.49|456.17|454.27|456.39|454.49|456.17|454.27|11
1731979590000|2024-11-19 01:26:30|456.16|454.26|456.2|454.3|456.2|454.3|456.16|454.26|5
1731979600000|2024-11-19 01:26:40|456.21|454.31|456.15|454.25|456.22|454.32|456.14|454.24|7
1731979610000|2024-11-19 01:26:50|456.14|454.24|456.1|454.2|456.14|454.24|456.1|454.2|5
1731979620000|2024-11-19 01:27:00|456.09|454.19|456.08|454.18|456.09|454.19|456.08|454.18|2
1731979630000|2024-11-19 01:27:10|456.07|454.17|456.05|454.15|456.07|454.17|456.05|454.15|3
1731979640000|2024-11-19 01:27:20|456.04|454.14|455.95|454.05|456.04|454.14|455.95|454.05|10
1731979650000|2024-11-19 01:27:30|455.94|454.04|455.91|454.01|455.94|454.04|455.91|454.01|4
1731979660000|2024-11-19 01:27:40|455.9|454|455.87|453.97|455.9|454|455.87|453.97|4
1731979670000|2024-11-19 01:27:50|455.86|453.96|455.94|454.04|455.94|454.04|455.84|453.94|6
1731979680000|2024-11-19 01:28:00|455.93|454.03|456.08|454.18|456.09|454.19|455.91|454.01|6
1731979690000|2024-11-19 01:28:10|456.07|454.17|456.1|454.2|456.1|454.2|456.07|454.17|3
1731979700000|2024-11-19 01:28:20|456.11|454.21|456.11|454.21|456.14|454.24|456.11|454.21|5
1731979710000|2024-11-19 01:28:30|456.12|454.22|456.11|454.21|456.12|454.22|456.11|454.21|2
1731979720000|2024-11-19 01:28:40|456.12|454.22|456.19|454.29|456.23|454.33|456.05|454.15|9
1731979730000|2024-11-19 01:28:50|456.16|454.26|455.86|453.96|456.16|454.26|455.86|453.96|9
1731979740000|2024-11-19 01:29:00|455.87|453.97|455.87|453.97|455.87|453.97|455.86|453.96|3
1731979750000|2024-11-19 01:29:10|455.86|453.96|455.85|453.95|455.88|453.98|455.85|453.95|6
1731979760000|2024-11-19 01:29:20|455.84|453.94|455.84|453.94|455.85|453.95|455.84|453.94|3
1731979770000|2024-11-19 01:29:30|455.83|453.93|455.83|453.93|455.84|453.94|455.83|453.93|3
1731979780000|2024-11-19 01:29:40|455.84|453.94|455.86|453.96|455.86|453.96|455.84|453.94|3
1731979790000|2024-11-19 01:29:50|455.87|453.97|456.08|454.18|456.08|454.18|455.86|453.96|5
1731979800000|2024-11-19 01:30:00|456.07|454.17|456.18|454.28|456.18|454.28|456.05|454.15|7
1731979810000|2024-11-19 01:30:10|456.17|454.27|456.39|454.49|456.39|454.49|456.17|454.27|6
1731979820000|2024-11-19 01:30:20|456.41|454.51|457.01|455.11|457.01|455.11|456.41|454.51|16
1731979830000|2024-11-19 01:30:30|457.02|455.12|457.3|455.4|457.35|455.45|457.02|455.12|11
1731979840000|2024-11-19 01:30:40|457.29|455.39|457.66|455.76|457.66|455.76|457.29|455.39|16
1731979850000|2024-11-19 01:30:50|457.67|455.77|458.15|456.25|458.18|456.28|457.65|455.75|23
1731979860000|2024-11-19 01:31:00|458.14|456.24|457.78|455.88|458.14|456.24|457.78|455.88|16
1731979870000|2024-11-19 01:31:10|457.77|455.87|457.72|455.82|457.77|455.87|457.69|455.79|13
1731979880000|2024-11-19 01:31:20|457.71|455.81|457.67|455.77|457.71|455.81|457.67|455.77|5
1731979890000|2024-11-19 01:31:30|457.66|455.76|457.28|455.38|457.66|455.76|457.27|455.37|17
1731979900000|2024-11-19 01:31:40|457.29|455.39|457.3|455.4|457.3|455.4|457.29|455.39|2
1731979910000|2024-11-19 01:31:50|457.29|455.39|457.48|455.58|457.48|455.58|457.26|455.36|10
1731979920000|2024-11-19 01:32:00|457.49|455.59|457.49|455.59|457.5|455.6|457.49|455.59|3
1731979930000|2024-11-19 01:32:10|457.51|455.61|457.47|455.57|457.51|455.61|457.47|455.57|7
1731979940000|2024-11-19 01:32:20|457.46|455.56|457.46|455.56|457.47|455.57|457.45|455.55|5
1731979950000|2024-11-19 01:32:30|457.45|455.55|457.43|455.53|457.45|455.55|457.43|455.53|3
1731979960000|2024-11-19 01:32:40|457.42|455.52|457.49|455.59|457.55|455.65|457.37|455.47|9
1731979970000|2024-11-19 01:32:50|457.48|455.58|457.31|455.41|457.48|455.58|457.31|455.41|5
1731979980000|2024-11-19 01:33:00|457.32|455.42|457.3|455.4|457.32|455.42|457.3|455.4|3
1731979990000|2024-11-19 01:33:10|457.29|455.39|457.44|455.54|457.5|455.6|457.29|455.39|7
1731980000000|2024-11-19 01:33:20|457.43|455.53|457.43|455.53|457.43|455.53|457.43|455.53|1
1731980010000|2024-11-19 01:33:30|457.44|455.54|457.38|455.48|457.44|455.54|457.38|455.48|6
1731980020000|2024-11-19 01:33:40|457.37|455.47|457.26|455.36|457.37|455.47|457.26|455.36|6
1731980030000|2024-11-19 01:33:50|457.25|455.35|457.17|455.27|457.25|455.35|457.17|455.27|6
1731980040000|2024-11-19 01:34:00|457.16|455.26|457.11|455.21|457.16|455.26|457.11|455.21|5
1731980050000|2024-11-19 01:34:10|457.1|455.2|457.09|455.19|457.1|455.2|457.08|455.18|4
1731980060000|2024-11-19 01:34:20|457.1|455.2|457.11|455.21|457.11|455.21|457.1|455.2|2
1731980070000|2024-11-19 01:34:30|457.12|455.22|457.12|455.22|457.12|455.22|457.12|455.22|1
1731980080000|2024-11-19 01:34:40|457.13|455.23|457.19|455.29|457.19|455.29|457.13|455.23|4
1731980090000|2024-11-19 01:34:50|457.2|455.3|457.26|455.36|457.26|455.36|457.19|455.29|4
1731980100000|2024-11-19 01:35:00|457.25|455.35|457.44|455.54|457.45|455.55|457.25|455.35|5
1731980110000|2024-11-19 01:35:10|457.43|455.53|457.19|455.29|457.47|455.57|457.19|455.29|13
1731980120000|2024-11-19 01:35:20|457.2|455.3|457.7|455.8|457.7|455.8|457.2|455.3|15
1731980130000|2024-11-19 01:35:30|457.71|455.81|457.62|455.72|457.71|455.81|457.62|455.72|12
1731980140000|2024-11-19 01:35:40|457.6|455.7|457.38|455.48|457.6|455.7|457.38|455.48|12
1731980150000|2024-11-19 01:35:50|457.37|455.47|457.37|455.47|457.39|455.49|457.36|455.46|6
1731980160000|2024-11-19 01:36:00|457.24|455.34|457.24|455.34|457.24|455.34|457.23|455.33|3
1731980170000|2024-11-19 01:36:10|457.23|455.33|457.3|455.4|457.3|455.4|457.23|455.33|4
1731980180000|2024-11-19 01:36:20|457.31|455.41|457.4|455.5|457.4|455.5|457.3|455.4|3
1731980190000|2024-11-19 01:36:30|457.39|455.49|457.42|455.52|457.45|455.55|457.39|455.49|7
1731980200000|2024-11-19 01:36:40|457.43|455.53|457.5|455.6|457.51|455.61|457.42|455.52|7
1731980210000|2024-11-19 01:36:50|457.49|455.59|457.5|455.6|457.51|455.61|457.49|455.59|4
1731980220000|2024-11-19 01:37:00|457.35|455.45|457.34|455.44|457.38|455.48|457.33|455.43|9
1731980230000|2024-11-19 01:37:10|457.35|455.45|457.55|455.65|457.55|455.65|457.34|455.44|9
1731980240000|2024-11-19 01:37:20|457.56|455.66|457.56|455.66|457.58|455.68|457.56|455.66|5
1731980250000|2024-11-19 01:37:30|457.55|455.65|457.41|455.51|457.55|455.65|457.41|455.51|5
1731980260000|2024-11-19 01:37:40|457.4|455.5|457.36|455.46|457.4|455.5|457.36|455.46|5
1731980270000|2024-11-19 01:37:50|457.35|455.45|457.24|455.34|457.35|455.45|457.24|455.34|6
1731980280000|2024-11-19 01:38:00|457.23|455.33|457.18|455.28|457.23|455.33|457.18|455.28|8
1731980290000|2024-11-19 01:38:10|457.09|455.19|456.94|455.04|457.09|455.19|456.94|455.04|8
1731980300000|2024-11-19 01:38:20|456.93|455.03|456.64|454.74|456.93|455.03|456.61|454.71|15
1731980310000|2024-11-19 01:38:30|456.65|454.75|456.43|454.53|456.65|454.75|456.43|454.53|7
1731980320000|2024-11-19 01:38:40|456.42|454.52|456.17|454.27|456.42|454.52|456.17|454.27|14
1731980330000|2024-11-19 01:38:50|455.99|454.09|455.9|454|455.99|454.09|455.9|454|14
1731980340000|2024-11-19 01:39:00|455.89|453.99|455.89|453.99|455.91|454.01|455.88|453.98|11
1731980350000|2024-11-19 01:39:10|455.9|454|455.93|454.03|455.94|454.04|455.88|453.98|8
1731980360000|2024-11-19 01:39:20|455.92|454.02|456.02|454.12|456.03|454.13|455.92|454.02|5
1731980370000|2024-11-19 01:39:30|456.01|454.11|455.97|454.07|456.05|454.15|455.97|454.07|14
1731980380000|2024-11-19 01:39:40|455.85|453.95|455.77|453.87|455.86|453.96|454.96|453.06|13
1731980390000|2024-11-19 01:39:50|455.78|453.88|455.74|453.84|455.78|453.88|454.95|453.05|7
1731980400000|2024-11-19 01:40:00|455.73|453.83|455.71|453.81|455.73|453.83|455.71|453.81|3
1731980410000|2024-11-19 01:40:10|455.67|453.77|455.64|453.74|455.67|453.77|454.95|453.05|6
1731980420000|2024-11-19 01:40:20|455.63|453.73|455.62|453.72|455.63|453.73|455.61|453.71|4
1731980430000|2024-11-19 01:40:30|455.59|453.69|455.67|453.77|455.67|453.77|455.59|453.69|7
1731980440000|2024-11-19 01:40:40|455.63|453.73|455.63|453.73|455.63|453.73|455.63|453.73|1
1731980450000|2024-11-19 01:40:50|455.64|453.74|455.66|453.76|455.66|453.76|455.64|453.74|3
1731980460000|2024-11-19 01:41:00|455.67|453.77|456.26|454.36|456.26|454.36|455.67|453.77|13
1731980470000|2024-11-19 01:41:10|456.25|454.35|456.21|454.31|456.25|454.35|456.21|454.31|7
1731980480000|2024-11-19 01:41:20|456.22|454.32|456.33|454.43|456.34|454.44|456.22|454.32|13
1731980490000|2024-11-19 01:41:30|456.34|454.44|456.35|454.45|456.35|454.45|456.33|454.43|9
1731980500000|2024-11-19 01:41:40|456.34|454.44|456.39|454.49|456.39|454.49|456.34|454.44|4
1731980510000|2024-11-19 01:41:50|456.4|454.5|456.46|454.56|456.54|454.64|456.4|454.5|9
1731980520000|2024-11-19 01:42:00|456.5|454.6|456.45|454.55|456.5|454.6|456.43|454.53|10
1731980530000|2024-11-19 01:42:10|456.42|454.52|456.39|454.49|456.42|454.52|456.39|454.49|6
1731980540000|2024-11-19 01:42:20|456.32|454.42|456.41|454.51|456.42|454.52|456.31|454.41|5
1731980550000|2024-11-19 01:42:30|456.42|454.52|456.27|454.37|456.42|454.52|456.27|454.37|8
1731980560000|2024-11-19 01:42:40|456.26|454.36|456.23|454.33|456.27|454.37|456.23|454.33|5
1731980570000|2024-11-19 01:42:50|456.24|454.34|456.22|454.32|456.24|454.34|456.21|454.31|5
1731980580000|2024-11-19 01:43:00|456.23|454.33|456.37|454.47|456.38|454.48|456.23|454.33|10
1731980590000|2024-11-19 01:43:10|456.36|454.46|456.35|454.45|456.36|454.46|456.35|454.45|2
1731980600000|2024-11-19 01:43:20|456.36|454.46|456.41|454.51|456.48|454.58|456.36|454.46|6
1731980610000|2024-11-19 01:43:30|456.4|454.5|456.27|454.37|456.41|454.51|456.27|454.37|9
1731980620000|2024-11-19 01:43:40|456.26|454.36|456.23|454.33|456.26|454.36|456.23|454.33|4
1731980630000|2024-11-19 01:43:50|456.24|454.34|456.27|454.37|456.27|454.37|456.24|454.34|4
1731980640000|2024-11-19 01:44:00|456.28|454.38|456.32|454.42|456.33|454.43|456.28|454.38|4
1731980650000|2024-11-19 01:44:10|456.37|454.47|456.35|454.45|456.37|454.47|456.35|454.45|6
1731980660000|2024-11-19 01:44:20|456.31|454.41|456.21|454.31|456.31|454.41|456.21|454.31|3
1731980670000|2024-11-19 01:44:30|456.22|454.32|456.2|454.3|456.22|454.32|456.2|454.3|3
1731980680000|2024-11-19 01:44:40|456.19|454.29|456.2|454.3|456.2|454.3|456.19|454.29|2
1731980690000|2024-11-19 01:44:50|456.21|454.31|456.2|454.3|456.21|454.31|456.2|454.3|4
1731980700000|2024-11-19 01:45:00|456.21|454.31|456.25|454.35|456.26|454.36|456.21|454.31|6
1731980710000|2024-11-19 01:45:10|456.26|454.36|456.36|454.46|456.37|454.47|456.26|454.36|11
1731980720000|2024-11-19 01:45:20|456.35|454.45|456.34|454.44|456.36|454.46|456.34|454.44|6
1731980730000|2024-11-19 01:45:30|456.37|454.47|456.36|454.46|456.37|454.47|456.36|454.46|2
1731980740000|2024-11-19 01:45:40|456.35|454.45|456.36|454.46|456.37|454.47|456.35|454.45|4
1731980750000|2024-11-19 01:45:50|456.27|454.37|456.27|454.37|456.27|454.37|456.27|454.37|1
1731980760000|2024-11-19 01:46:00|456.26|454.36|456.04|454.14|456.26|454.36|456.04|454.14|11
1731980770000|2024-11-19 01:46:10|456.03|454.13|456.01|454.11|456.03|454.13|456.01|454.11|5
1731980780000|2024-11-19 01:46:20|456|454.1|455.89|453.99|456.01|454.11|455.83|453.93|9
1731980790000|2024-11-19 01:46:30|455.88|453.98|455.7|453.8|455.88|453.98|455.66|453.76|9
1731980800000|2024-11-19 01:46:40|455.69|453.79|455.51|453.61|455.71|453.81|455.49|453.59|8
1731980810000|2024-11-19 01:46:50|455.5|453.6|455.47|453.57|455.51|453.61|455.47|453.57|6
1731980820000|2024-11-19 01:47:00|455.34|453.44|455.31|453.41|455.37|453.47|455.31|453.41|10
1731980830000|2024-11-19 01:47:10|455.3|453.4|454.63|452.73|455.3|453.4|454.61|452.71|14
1731980840000|2024-11-19 01:47:20|454.78|452.88|454.89|452.99|454.9|453|454.77|452.87|11
1731980850000|2024-11-19 01:47:30|454.88|452.98|454.66|452.76|454.88|452.98|454.66|452.76|3
1731980860000|2024-11-19 01:47:40|454.85|452.95|454.66|452.76|454.85|452.95|454.66|452.76|5
1731980870000|2024-11-19 01:47:50|454.81|452.91|454.84|452.94|454.94|453.04|454.78|452.88|12
1731980880000|2024-11-19 01:48:00|454.83|452.93|455.29|453.39|455.29|453.39|454.82|452.92|15
1731980890000|2024-11-19 01:48:10|455.3|453.4|455.24|453.34|455.57|453.67|455|453.1|14
1731980900000|2024-11-19 01:48:20|455.23|453.33|455.23|453.33|455.25|453.35|455.23|453.33|9
1731980910000|2024-11-19 01:48:30|455.22|453.32|454.97|453.07|455.22|453.32|454.97|453.07|13
1731980920000|2024-11-19 01:48:40|454.96|453.06|455.04|453.14|455.05|453.15|454.96|453.06|9
1731980930000|2024-11-19 01:48:50|455.05|453.15|454.93|453.03|455.05|453.15|454.88|452.98|8
1731980940000|2024-11-19 01:49:00|454.92|453.02|455.04|453.14|455.07|453.17|454.91|453.01|14
1731980950000|2024-11-19 01:49:10|455.05|453.15|455.21|453.31|455.23|453.33|455.04|453.14|16
1731980960000|2024-11-19 01:49:20|455.2|453.3|455.23|453.33|455.24|453.34|455.14|453.24|9
1731980970000|2024-11-19 01:49:30|455.24|453.34|455.21|453.31|455.25|453.35|455.21|453.31|15
1731980980000|2024-11-19 01:49:40|455.22|453.32|454.99|453.09|455.22|453.32|454.99|453.09|14
1731980990000|2024-11-19 01:49:50|454.98|453.08|454.96|453.06|454.99|453.09|454.96|453.06|5
1731981000000|2024-11-19 01:50:00|454.97|453.07|454.44|452.54|454.97|453.07|454.44|452.54|20
1731981010000|2024-11-19 01:50:10|454.43|452.53|454.17|452.27|454.43|452.53|453.16|451.26|15
1731981020000|2024-11-19 01:50:20|454.16|452.26|453.96|452.06|454.16|452.26|453.96|452.06|11
1731981030000|2024-11-19 01:50:30|453.97|452.07|453.86|451.96|453.98|452.08|453.86|451.96|14
1731981040000|2024-11-19 01:50:40|453.85|451.95|453.92|452.02|453.95|452.05|453.83|451.93|9
1731981050000|2024-11-19 01:50:50|453.94|452.04|453.85|451.95|453.94|452.04|453.85|451.95|8
1731981060000|2024-11-19 01:51:00|453.97|452.07|454.09|452.19|454.09|452.19|453.89|451.99|15
1731981070000|2024-11-19 01:51:10|454.08|452.18|453.86|451.96|454.08|452.18|453.86|451.96|11
1731981080000|2024-11-19 01:51:20|453.91|452.01|453.77|451.87|453.93|452.03|453.75|451.85|17
1731981090000|2024-11-19 01:51:30|453.76|451.86|453.84|451.94|453.84|451.94|453.73|451.83|10
1731981100000|2024-11-19 01:51:40|453.75|451.85|453.8|451.9|453.85|451.95|453.75|451.85|11
1731981110000|2024-11-19 01:51:50|453.89|451.99|453.47|451.57|453.89|451.99|453.47|451.57|14
1731981120000|2024-11-19 01:52:00|453.46|451.56|453.64|451.74|453.65|451.75|453.43|451.53|18
1731981130000|2024-11-19 01:52:10|453.63|451.73|453.74|451.84|453.8|451.9|453.62|451.72|12
1731981140000|2024-11-19 01:52:20|453.73|451.83|453.63|451.73|453.73|451.83|453.63|451.73|15
1731981150000|2024-11-19 01:52:30|453.62|451.72|453.65|451.75|453.7|451.8|453.61|451.71|8
1731981160000|2024-11-19 01:52:40|453.64|451.74|453.39|451.49|453.64|451.74|453.39|451.49|10
1731981170000|2024-11-19 01:52:50|453.4|451.5|453.4|451.5|453.4|451.5|453.39|451.49|3
1731981180000|2024-11-19 01:53:00|453.41|451.51|453.58|451.68|453.72|451.82|453.41|451.51|13
1731981190000|2024-11-19 01:53:10|453.57|451.67|453.63|451.73|453.68|451.78|453.56|451.66|12
1731981200000|2024-11-19 01:53:20|453.64|451.74|453.64|451.74|453.64|451.74|453.62|451.72|7
1731981210000|2024-11-19 01:53:30|453.65|451.75|453.74|451.84|453.83|451.93|453.65|451.75|9
1731981220000|2024-11-19 01:53:40|453.75|451.85|453.7|451.8|453.84|451.94|453.7|451.8|15
1731981230000|2024-11-19 01:53:50|453.61|451.71|453.58|451.68|453.62|451.72|453.57|451.67|10
1731981240000|2024-11-19 01:54:00|453.57|451.67|453.6|451.7|453.68|451.78|453.56|451.66|12
1731981250000|2024-11-19 01:54:10|453.59|451.69|453.71|451.81|453.78|451.88|453.59|451.69|16
1731981260000|2024-11-19 01:54:20|453.7|451.8|453.51|451.61|453.7|451.8|453.51|451.61|12
1731981270000|2024-11-19 01:54:30|453.5|451.6|453.62|451.72|453.63|451.73|453.45|451.55|10
1731981280000|2024-11-19 01:54:40|453.61|451.71|453.56|451.66|453.61|451.71|453.55|451.65|14
1731981290000|2024-11-19 01:54:50|453.55|451.65|453.72|451.82|453.75|451.85|453.55|451.65|13
1731981300000|2024-11-19 01:55:00|453.71|451.81|453.7|451.8|453.73|451.83|453.7|451.8|6
1731981310000|2024-11-19 01:55:10|453.88|451.98|453.9|452|453.91|452.01|453.71|451.81|11
1731981320000|2024-11-19 01:55:20|453.89|451.99|453.85|451.95|453.9|452|453.84|451.94|10
1731981330000|2024-11-19 01:55:30|453.86|451.96|454.02|452.12|454.03|452.13|453.85|451.95|8
1731981340000|2024-11-19 01:55:40|454.01|452.11|453.93|452.03|454.01|452.11|453.93|452.03|9
1731981350000|2024-11-19 01:55:50|454.12|452.22|454.47|452.57|454.47|452.57|454.01|452.11|15
1731981360000|2024-11-19 01:56:00|454.44|452.54|454.57|452.67|454.81|452.91|454.44|452.54|14
1731981370000|2024-11-19 01:56:10|454.56|452.66|454.48|452.58|454.56|452.66|454.48|452.58|9
1731981380000|2024-11-19 01:56:20|454.47|452.57|454.54|452.64|454.55|452.65|454.47|452.57|7
1731981390000|2024-11-19 01:56:30|454.55|452.65|454.64|452.74|454.64|452.74|454.55|452.65|6
1731981400000|2024-11-19 01:56:40|454.73|452.83|454.95|453.05|454.96|453.06|454.69|452.79|12
1731981410000|2024-11-19 01:56:50|454.94|453.04|454.85|452.95|454.94|453.04|454.85|452.95|12
1731981420000|2024-11-19 01:57:00|454.84|452.94|454.78|452.88|454.84|452.94|454.78|452.88|6
1731981430000|2024-11-19 01:57:10|454.8|452.9|454.67|452.77|454.8|452.9|454.67|452.77|8
1731981440000|2024-11-19 01:57:20|454.66|452.76|454.58|452.68|454.66|452.76|454.58|452.68|11
1731981450000|2024-11-19 01:57:30|454.66|452.76|454.61|452.71|454.72|452.82|454.61|452.71|13
1731981460000|2024-11-19 01:57:40|454.49|452.59|454.44|452.54|454.49|452.59|454.43|452.53|8
1731981470000|2024-11-19 01:57:50|454.54|452.64|454.54|452.64|454.54|452.64|454.47|452.57|10
1731981480000|2024-11-19 01:58:00|454.53|452.63|454.43|452.53|454.53|452.63|454.43|452.53|9
1731981490000|2024-11-19 01:58:10|454.42|452.52|454.19|452.29|454.42|452.52|454.19|452.29|15
1731981500000|2024-11-19 01:58:20|454.18|452.28|454.14|452.24|454.18|452.28|454.01|452.11|12
1731981510000|2024-11-19 01:58:30|454.13|452.23|454.06|452.16|454.13|452.23|454.04|452.14|13
1731981520000|2024-11-19 01:58:40|454.05|452.15|453.99|452.09|454.05|452.15|453.99|452.09|8
1731981530000|2024-11-19 01:58:50|453.98|452.08|453.92|452.02|453.98|452.08|453.92|452.02|11
1731981540000|2024-11-19 01:59:00|453.93|452.03|453.84|451.94|453.93|452.03|453.84|451.94|7
1731981550000|2024-11-19 01:59:10|453.83|451.93|453.6|451.7|453.83|451.93|453.6|451.7|12
1731981560000|2024-11-19 01:59:20|453.61|451.71|453.61|451.71|453.82|451.92|453.6|451.7|16
1731981570000|2024-11-19 01:59:30|453.62|451.72|453.77|451.87|453.81|451.91|453.61|451.71|12
1731981580000|2024-11-19 01:59:40|453.76|451.86|453.83|451.93|453.86|451.96|453.76|451.86|13
1731981590000|2024-11-19 01:59:50|453.84|451.94|453.86|451.96|453.86|451.96|453.84|451.94|5
1731981600000|2024-11-19 02:00:00|453.89|451.99|453.7|451.8|453.9|452|453.7|451.8|15
1731981610000|2024-11-19 02:00:10|453.69|451.79|453.53|451.63|453.69|451.79|453.51|451.61|16
1731981620000|2024-11-19 02:00:20|453.52|451.62|453.64|451.74|453.69|451.79|453.52|451.62|15
1731981630000|2024-11-19 02:00:30|453.63|451.73|453.6|451.7|453.64|451.74|453.6|451.7|10
1731981640000|2024-11-19 02:00:40|453.75|451.85|453.69|451.79|453.75|451.85|453.69|451.79|7
1731981650000|2024-11-19 02:00:50|453.68|451.78|453.83|451.93|453.9|452|453.62|451.72|18
1731981660000|2024-11-19 02:01:00|454.35|452.45|454.19|452.29|454.41|452.51|454.19|452.29|18
1731981670000|2024-11-19 02:01:10|454|452.1|454.14|452.24|454.15|452.25|454|452.1|15
1731981680000|2024-11-19 02:01:20|454.13|452.23|454.05|452.15|454.13|452.23|453.92|452.02|14
1731981690000|2024-11-19 02:01:30|454.06|452.16|454.32|452.42|454.35|452.45|454.04|452.14|20
1731981700000|2024-11-19 02:01:40|454.31|452.41|454.31|452.41|454.35|452.45|454.28|452.38|9
1731981710000|2024-11-19 02:01:50|454.1|452.2|454.22|452.32|454.23|452.33|454.1|452.2|9
1731981720000|2024-11-19 02:02:00|454.21|452.31|453.82|451.92|454.21|452.31|453.79|451.89|14
1731981730000|2024-11-19 02:02:10|453.84|451.94|453.79|451.89|453.84|451.94|453.78|451.88|10
1731981740000|2024-11-19 02:02:20|453.78|451.88|453.84|451.94|453.84|451.94|453.78|451.88|7
1731981750000|2024-11-19 02:02:30|454.03|452.13|454.55|452.65|454.55|452.65|453.94|452.04|28
1731981760000|2024-11-19 02:02:40|454.72|452.82|454.66|452.76|454.75|452.85|454.65|452.75|13
1731981770000|2024-11-19 02:02:50|454.67|452.77|454.96|453.06|454.96|453.06|454.67|452.77|9
1731981780000|2024-11-19 02:03:00|454.95|453.05|454.96|453.06|454.96|453.06|454.94|453.04|6
1731981790000|2024-11-19 02:03:10|454.97|453.07|454.93|453.03|454.98|453.08|454.93|453.03|12
1731981800000|2024-11-19 02:03:20|454.98|453.08|454.68|452.78|454.99|453.09|454.65|452.75|17
1731981810000|2024-11-19 02:03:30|454.67|452.77|454.75|452.85|454.75|452.85|454.67|452.77|6
1731981820000|2024-11-19 02:03:40|454.74|452.84|454.44|452.54|454.77|452.87|454.42|452.52|13
1731981830000|2024-11-19 02:03:50|454.32|452.42|454.21|452.31|454.32|452.42|454.19|452.29|16
1731981840000|2024-11-19 02:04:00|454.2|452.3|454.2|452.3|454.21|452.31|454.2|452.3|3
1731981850000|2024-11-19 02:04:10|454.19|452.29|454.19|452.29|454.25|452.35|454.15|452.25|10
1731981860000|2024-11-19 02:04:20|454.12|452.22|454.13|452.23|454.14|452.24|454.12|452.22|4
1731981870000|2024-11-19 02:04:30|454.22|452.32|454.64|452.74|454.64|452.74|454.22|452.32|15
1731981880000|2024-11-19 02:04:40|454.65|452.75|455.16|453.26|455.17|453.27|454.65|452.75|20
1731981890000|2024-11-19 02:04:50|455.15|453.25|455.25|453.35|455.25|453.35|455.15|453.25|6
1731981900000|2024-11-19 02:05:00|455.26|453.36|455.26|453.36|455.34|453.44|455.24|453.34|11
1731981910000|2024-11-19 02:05:10|455.43|453.53|455.4|453.5|455.45|453.55|455.39|453.49|11
1731981920000|2024-11-19 02:05:20|455.41|453.51|455.53|453.63|455.53|453.63|455.38|453.48|11
1731981930000|2024-11-19 02:05:30|455.52|453.62|455.5|453.6|455.53|453.63|455.45|453.55|9
1731981940000|2024-11-19 02:05:40|455.49|453.59|455.35|453.45|455.49|453.59|455.31|453.41|13
1731981950000|2024-11-19 02:05:50|455.37|453.47|455.47|453.57|455.49|453.59|455.37|453.47|14
1731981960000|2024-11-19 02:06:00|455.46|453.56|455.45|453.55|455.5|453.6|455.43|453.53|15
1731981970000|2024-11-19 02:06:10|455.44|453.54|455.45|453.55|455.48|453.58|455.44|453.54|9
1731981980000|2024-11-19 02:06:20|455.46|453.56|455.43|453.53|455.51|453.61|455.43|453.53|14
1731981990000|2024-11-19 02:06:30|455.42|453.52|455.33|453.43|455.42|453.52|455.33|453.43|5
1731982000000|2024-11-19 02:06:40|455.31|453.41|455.09|453.19|455.31|453.41|455.09|453.19|7
1731982010000|2024-11-19 02:06:50|455.08|453.18|455.15|453.25|455.18|453.28|455.08|453.18|10
1731982020000|2024-11-19 02:07:00|455.14|453.24|454.93|453.03|455.14|453.24|454.93|453.03|9
1731982030000|2024-11-19 02:07:10|454.92|453.02|454.75|452.85|454.92|453.02|454.62|452.72|15
1731982040000|2024-11-19 02:07:20|454.74|452.84|454.72|452.82|454.75|452.85|454.72|452.82|6
1731982050000|2024-11-19 02:07:30|454.71|452.81|454.5|452.6|454.71|452.81|454.47|452.57|15
1731982060000|2024-11-19 02:07:40|454.51|452.61|454.79|452.89|454.79|452.89|454.51|452.61|11
1731982070000|2024-11-19 02:07:50|454.8|452.9|455.07|453.17|455.1|453.2|454.8|452.9|17
1731982080000|2024-11-19 02:08:00|455.06|453.16|454.96|453.06|455.06|453.16|454.94|453.04|8
1731982090000|2024-11-19 02:08:10|454.95|453.05|454.81|452.91|454.95|453.05|454.69|452.79|17
1731982100000|2024-11-19 02:08:20|454.82|452.92|454.98|453.08|454.98|453.08|454.82|452.92|10
1731982110000|2024-11-19 02:08:30|454.97|453.07|455.03|453.13|455.03|453.13|454.96|453.06|7
1731982120000|2024-11-19 02:08:40|455.07|453.17|455.16|453.26|455.16|453.26|455.06|453.16|8
1731982130000|2024-11-19 02:08:50|455.17|453.27|455.2|453.3|455.23|453.33|455.17|453.27|6
1731982140000|2024-11-19 02:09:00|455.23|453.33|455.2|453.3|455.32|453.42|455.13|453.23|18
1731982150000|2024-11-19 02:09:10|455.19|453.29|455.72|453.82|455.72|453.82|455.19|453.29|14
1731982160000|2024-11-19 02:09:20|455.71|453.81|455.74|453.84|455.75|453.85|455.71|453.81|8
1731982170000|2024-11-19 02:09:30|455.73|453.83|455.88|453.98|455.93|454.03|455.72|453.82|13
1731982180000|2024-11-19 02:09:40|455.87|453.97|455.85|453.95|455.87|453.97|455.85|453.95|3
1731982190000|2024-11-19 02:09:50|455.74|453.84|455.72|453.82|455.74|453.84|455.72|453.82|3
1731982200000|2024-11-19 02:10:00|455.71|453.81|455.7|453.8|455.78|453.88|455.69|453.79|11
1731982210000|2024-11-19 02:10:10|455.68|453.78|455.64|453.74|455.69|453.79|455.62|453.72|7
1731982220000|2024-11-19 02:10:20|455.63|453.73|455.72|453.82|455.72|453.82|455.63|453.73|5
1731982230000|2024-11-19 02:10:30|455.86|453.96|455.8|453.9|455.92|454.02|455.8|453.9|8
1731982240000|2024-11-19 02:10:40|455.79|453.89|455.79|453.89|455.8|453.9|455.79|453.89|3
1731982250000|2024-11-19 02:10:50|455.78|453.88|455.75|453.85|455.78|453.88|455.75|453.85|4
1731982260000|2024-11-19 02:11:00|455.94|454.04|455.86|453.96|456.08|454.18|455.86|453.96|15
1731982270000|2024-11-19 02:11:10|455.85|453.95|455.92|454.02|455.92|454.02|455.84|453.94|10
1731982280000|2024-11-19 02:11:20|455.93|454.03|455.91|454.01|455.94|454.04|455.9|454|7
1731982290000|2024-11-19 02:11:30|455.9|454|455.9|454|455.91|454.01|455.89|453.99|4
1731982310000|2024-11-19 02:11:50|455.83|453.93|455.83|453.93|455.83|453.93|455.83|453.93|1
1731982320000|2024-11-19 02:12:00|455.82|453.92|455.84|453.94|455.84|453.94|455.82|453.92|2
1731982330000|2024-11-19 02:12:10|455.85|453.95|455.9|454|455.97|454.07|455.85|453.95|5
1731982340000|2024-11-19 02:12:20|455.89|453.99|455.86|453.96|455.89|453.99|455.86|453.96|3
1731982350000|2024-11-19 02:12:30|455.85|453.95|455.83|453.93|455.85|453.95|455.83|453.93|6
1731982360000|2024-11-19 02:12:40|455.82|453.92|455.8|453.9|455.82|453.92|455.8|453.9|3
1731982370000|2024-11-19 02:12:50|455.79|453.89|455.66|453.76|455.79|453.89|455.65|453.75|7
1731982380000|2024-11-19 02:13:00|455.67|453.77|455.55|453.65|455.67|453.77|455.54|453.64|6
1731982390000|2024-11-19 02:13:10|455.56|453.66|455.69|453.79|455.71|453.81|455.55|453.65|12
1731982400000|2024-11-19 02:13:20|455.66|453.76|456.22|454.32|456.22|454.32|455.66|453.76|24
1731982410000|2024-11-19 02:13:30|456.23|454.33|457.19|455.29|457.19|455.29|456.23|454.33|28
1731982420000|2024-11-19 02:13:40|457.2|455.3|457.31|455.41|457.31|455.41|457.19|455.29|20
1731982430000|2024-11-19 02:13:50|457.41|455.51|457.86|455.96|457.87|455.97|457.41|455.51|25
1731982440000|2024-11-19 02:14:00|457.95|456.05|457.49|455.59|458.03|456.13|457.49|455.59|28
1731982450000|2024-11-19 02:14:10|457.48|455.58|457.2|455.3|457.48|455.58|457.2|455.3|25
1731982460000|2024-11-19 02:14:20|457.19|455.29|457.16|455.26|457.2|455.3|457.16|455.26|10
1731982470000|2024-11-19 02:14:30|457.15|455.25|457.18|455.28|457.18|455.28|457.15|455.25|4
1731982480000|2024-11-19 02:14:40|457.22|455.32|457.34|455.44|457.41|455.51|457.21|455.31|11
1731982490000|2024-11-19 02:14:50|457.33|455.43|457.08|455.18|457.33|455.43|457.08|455.18|14
1731982500000|2024-11-19 02:15:00|457.12|455.22|457.34|455.44|457.34|455.44|457.12|455.22|10
1731982510000|2024-11-19 02:15:10|457.4|455.5|457.73|455.83|457.73|455.83|457.4|455.5|21
1731982520000|2024-11-19 02:15:20|457.72|455.82|458.95|457.05|458.95|457.05|457.72|455.82|30
1731982530000|2024-11-19 02:15:30|458.94|457.04|458.73|456.83|458.98|457.08|458.73|456.83|18
1731982540000|2024-11-19 02:15:40|458.77|456.87|458.9|457|458.94|457.04|458.74|456.84|16
1731982550000|2024-11-19 02:15:50|458.99|457.09|459.01|457.11|459.08|457.18|458.99|457.09|14
1731982560000|2024-11-19 02:16:00|459|457.1|459.87|457.97|459.87|457.97|459|457.1|21
1731982570000|2024-11-19 02:16:10|459.86|457.96|460.08|458.18|460.17|458.27|459.86|457.96|25
1731982580000|2024-11-19 02:16:20|460.07|458.17|460.02|458.12|460.17|458.27|460.02|458.12|12
1731982590000|2024-11-19 02:16:30|459.89|457.99|459.63|457.73|459.97|458.07|459.63|457.73|20
1731982600000|2024-11-19 02:16:40|459.62|457.72|459.34|457.44|459.62|457.72|459.34|457.44|12
1731982610000|2024-11-19 02:16:50|459.33|457.43|459.4|457.5|459.41|457.51|459.3|457.4|11
1731982620000|2024-11-19 02:17:00|459.39|457.49|459.18|457.28|459.39|457.49|459.18|457.28|11
1731982630000|2024-11-19 02:17:10|459.17|457.27|459.22|457.32|459.22|457.32|459.08|457.18|17
1731982640000|2024-11-19 02:17:20|459.33|457.43|459.4|457.5|459.4|457.5|459.33|457.43|15
1731982650000|2024-11-19 02:17:30|459.34|457.44|459.52|457.62|459.52|457.62|459.34|457.44|7
1731982660000|2024-11-19 02:17:40|459.53|457.63|459.56|457.66|459.58|457.68|459.53|457.63|5
1731982670000|2024-11-19 02:17:50|459.55|457.65|459.46|457.56|459.55|457.65|459.45|457.55|10
1731982680000|2024-11-19 02:18:00|459.45|457.55|459.4|457.5|459.45|457.55|459.26|457.36|14
1731982690000|2024-11-19 02:18:10|459.41|457.51|459.52|457.62|459.52|457.62|459.41|457.51|4
1731982700000|2024-11-19 02:18:20|459.59|457.69|459.79|457.89|459.82|457.92|459.59|457.69|8
1731982710000|2024-11-19 02:18:30|459.78|457.88|459.81|457.91|459.81|457.91|459.78|457.88|6
1731982720000|2024-11-19 02:18:40|459.82|457.92|459.97|458.07|459.97|458.07|459.82|457.92|7
1731982730000|2024-11-19 02:18:50|459.98|458.08|459.98|458.08|459.98|458.08|459.96|458.06|5
1731982740000|2024-11-19 02:19:00|459.97|458.07|459.97|458.07|459.97|458.07|459.95|458.05|5
1731982750000|2024-11-19 02:19:10|460.14|458.24|460.37|458.47|460.37|458.47|460.13|458.23|16
1731982760000|2024-11-19 02:19:20|460.38|458.48|460.44|458.54|460.5|458.6|460.38|458.48|14
1731982770000|2024-11-19 02:19:30|460.43|458.53|460.19|458.29|460.48|458.58|460.12|458.22|17
1731982780000|2024-11-19 02:19:40|460.18|458.28|459.92|458.02|460.18|458.28|459.92|458.02|14
1731982790000|2024-11-19 02:19:50|459.91|458.01|459.87|457.97|459.91|458.01|459.81|457.91|9
1731982800000|2024-11-19 02:20:00|459.86|457.96|459.85|457.95|459.88|457.98|459.85|457.95|8
1731982810000|2024-11-19 02:20:10|459.86|457.96|459.77|457.87|459.86|457.96|459.77|457.87|3
1731982820000|2024-11-19 02:20:20|459.62|457.72|459.86|457.96|459.86|457.96|459.48|457.58|17
1731982830000|2024-11-19 02:20:30|460|458.1|459.79|457.89|460|458.1|459.79|457.89|18
1731982840000|2024-11-19 02:20:40|459.78|457.88|459.55|457.65|459.78|457.88|459.52|457.62|13
1731982850000|2024-11-19 02:20:50|459.56|457.66|459.84|457.94|459.84|457.94|459.56|457.66|14
1731982860000|2024-11-19 02:21:00|459.83|457.93|460|458.1|460.03|458.13|459.82|457.92|13
1731982870000|2024-11-19 02:21:10|460.01|458.11|460.07|458.17|460.08|458.18|460.01|458.11|12
1731982880000|2024-11-19 02:21:20|460.12|458.22|460.3|458.4|460.33|458.43|460.12|458.22|17
1731982890000|2024-11-19 02:21:30|460.33|458.43|460.52|458.62|460.52|458.62|460.33|458.43|12
1731982900000|2024-11-19 02:21:40|460.53|458.63|460.64|458.74|460.64|458.74|460.53|458.63|12
1731982910000|2024-11-19 02:21:50|460.65|458.75|460.71|458.81|460.72|458.82|460.65|458.75|9
1731982920000|2024-11-19 02:22:00|460.7|458.8|460.29|458.39|460.7|458.8|460.29|458.39|16
1731982930000|2024-11-19 02:22:10|460.28|458.38|460.26|458.36|460.28|458.38|460.24|458.34|7
1731982940000|2024-11-19 02:22:20|460.27|458.37|460.28|458.38|460.28|458.38|460.27|458.37|2
1731982950000|2024-11-19 02:22:30|460.27|458.37|460.24|458.34|460.28|458.38|460.24|458.34|6
1731982960000|2024-11-19 02:22:40|460.11|458.21|460.11|458.21|460.11|458.21|460.1|458.2|3
1731982970000|2024-11-19 02:22:50|460.1|458.2|460.06|458.16|460.11|458.21|460.06|458.16|5
1731982980000|2024-11-19 02:23:00|460.05|458.15|460.49|458.59|460.5|458.6|460.05|458.15|14
1731982990000|2024-11-19 02:23:10|460.51|458.61|460.65|458.75|460.72|458.82|460.5|458.6|12
1731983000000|2024-11-19 02:23:20|460.64|458.74|460.67|458.77|460.67|458.77|460.64|458.74|3
1731983010000|2024-11-19 02:23:30|460.66|458.76|460.64|458.74|460.66|458.76|460.64|458.74|3
1731983020000|2024-11-19 02:23:40|460.63|458.73|460.61|458.71|460.63|458.73|460.61|458.71|5
1731983030000|2024-11-19 02:23:50|460.45|458.55|460.4|458.5|460.45|458.55|460.4|458.5|6
1731983040000|2024-11-19 02:24:00|460.39|458.49|459.64|457.74|460.39|458.49|459.64|457.74|28
1731983050000|2024-11-19 02:24:10|459.65|457.75|459.52|457.62|459.65|457.75|459.52|457.62|11
1731983060000|2024-11-19 02:24:20|459.51|457.61|459.52|457.62|459.52|457.62|459.51|457.61|2
1731983070000|2024-11-19 02:24:30|459.51|457.61|459.5|457.6|459.51|457.61|459.5|457.6|2
1731983080000|2024-11-19 02:24:40|459.51|457.61|459.55|457.65|459.61|457.71|459.51|457.61|9
1731983090000|2024-11-19 02:24:50|459.54|457.64|459.44|457.54|459.54|457.64|459.44|457.54|4
1731983100000|2024-11-19 02:25:00|459.45|457.55|459.49|457.59|459.53|457.63|459.45|457.55|7
1731983110000|2024-11-19 02:25:10|459.48|457.58|459.45|457.55|459.48|457.58|459.3|457.4|11
1731983120000|2024-11-19 02:25:20|459.44|457.54|459.69|457.79|459.7|457.8|459.44|457.54|11
1731983130000|2024-11-19 02:25:30|459.68|457.78|459.5|457.6|459.68|457.78|459.5|457.6|6
1731983140000|2024-11-19 02:25:40|459.49|457.59|459.37|457.47|459.49|457.59|459.37|457.47|4
1731983150000|2024-11-19 02:25:50|459.36|457.46|459.42|457.52|459.43|457.53|459.35|457.45|8
1731983160000|2024-11-19 02:26:00|459.34|457.44|459.45|457.55|459.48|457.58|459.34|457.44|11
1731983170000|2024-11-19 02:26:10|459.46|457.56|459.31|457.41|459.46|457.56|459.3|457.4|8
1731983180000|2024-11-19 02:26:20|459.3|457.4|459.26|457.36|459.31|457.41|459.26|457.36|7
1731983190000|2024-11-19 02:26:30|459.25|457.35|459.08|457.18|459.25|457.35|459.08|457.18|8
1731983200000|2024-11-19 02:26:40|459.09|457.19|459.07|457.17|459.09|457.19|459.06|457.16|7
1731983210000|2024-11-19 02:26:50|459.06|457.16|459.02|457.12|459.06|457.16|459|457.1|10
1731983220000|2024-11-19 02:27:00|459.03|457.13|459.26|457.36|459.27|457.37|459.03|457.13|13
1731983230000|2024-11-19 02:27:10|459.25|457.35|459.04|457.14|459.25|457.35|459.03|457.13|6
1731983240000|2024-11-19 02:27:20|459.05|457.15|459.2|457.3|459.21|457.31|459.05|457.15|15
1731983250000|2024-11-19 02:27:30|459.19|457.29|459.03|457.13|459.19|457.29|459|457.1|9
1731983260000|2024-11-19 02:27:40|459.04|457.14|459.4|457.5|459.4|457.5|459.03|457.13|16
1731983270000|2024-11-19 02:27:50|459.39|457.49|459.56|457.66|459.56|457.66|459.36|457.46|9
1731983280000|2024-11-19 02:28:00|459.57|457.67|459.69|457.79|459.69|457.79|459.57|457.67|8
1731983290000|2024-11-19 02:28:10|459.68|457.78|459.66|457.76|459.8|457.9|459.66|457.76|9
1731983300000|2024-11-19 02:28:20|459.65|457.75|459.52|457.62|459.65|457.75|459.5|457.6|6
1731983310000|2024-11-19 02:28:30|459.51|457.61|459.48|457.58|459.56|457.66|459.48|457.58|11
1731983320000|2024-11-19 02:28:40|459.42|457.52|459.34|457.44|459.42|457.52|459.32|457.42|13
1731983330000|2024-11-19 02:28:50|459.35|457.45|459.36|457.46|459.39|457.49|459.35|457.45|10
1731983340000|2024-11-19 02:29:00|459.55|457.65|459.29|457.39|459.55|457.65|459.29|457.39|9
1731983350000|2024-11-19 02:29:10|459.3|457.4|459.29|457.39|459.3|457.4|459.28|457.38|5
1731983360000|2024-11-19 02:29:20|459.31|457.41|459.47|457.57|459.5|457.6|459.31|457.41|17
1731983370000|2024-11-19 02:29:30|459.46|457.56|459.64|457.74|459.88|457.98|459.46|457.56|24
1731983380000|2024-11-19 02:29:40|459.65|457.75|459.67|457.77|459.67|457.77|459.64|457.74|11
1731983390000|2024-11-19 02:29:50|459.66|457.76|459.69|457.79|459.7|457.8|459.64|457.74|7
1731983400000|2024-11-19 02:30:00|459.68|457.78|459.92|458.02|459.97|458.07|459.68|457.78|14
1731983410000|2024-11-19 02:30:10|459.93|458.03|460.12|458.22|460.12|458.22|459.92|458.02|16
1731983420000|2024-11-19 02:30:20|460.16|458.26|459.95|458.05|460.2|458.3|459.95|458.05|15
1731983430000|2024-11-19 02:30:30|459.94|458.04|459.78|457.88|459.94|458.04|459.78|457.88|15
1731983440000|2024-11-19 02:30:40|459.77|457.87|459.82|457.92|459.84|457.94|459.71|457.81|16
1731983450000|2024-11-19 02:30:50|459.83|457.93|459.42|457.52|459.83|457.93|459.42|457.52|14
1731983460000|2024-11-19 02:31:00|459.41|457.51|458.99|457.09|459.41|457.51|458.98|457.08|19
1731983470000|2024-11-19 02:31:10|458.97|457.07|458.67|456.77|458.97|457.07|458.67|456.77|18
1731983480000|2024-11-19 02:31:20|458.66|456.76|458.49|456.59|458.66|456.76|458.49|456.59|19
1731983490000|2024-11-19 02:31:30|458.23|456.33|458.25|456.35|458.37|456.47|458.23|456.33|18
1731983500000|2024-11-19 02:31:40|458.24|456.34|458.38|456.48|458.39|456.49|458.1|456.2|13
1731983510000|2024-11-19 02:31:50|458.39|456.49|458.22|456.32|458.4|456.5|458.21|456.31|16
1731983520000|2024-11-19 02:32:00|458.23|456.33|458.45|456.55|458.45|456.55|458.23|456.33|16
1731983530000|2024-11-19 02:32:10|458.44|456.54|458.37|456.47|458.44|456.54|458.35|456.45|14
1731983540000|2024-11-19 02:32:20|458.36|456.46|458.44|456.54|458.44|456.54|458.18|456.28|17
1731983550000|2024-11-19 02:32:30|458.45|456.55|458.86|456.96|458.9|457|458.45|456.55|18
1731983560000|2024-11-19 02:32:40|458.85|456.95|458.72|456.82|458.85|456.95|458.72|456.82|11
1731983570000|2024-11-19 02:32:50|458.74|456.84|458.32|456.42|458.74|456.84|458.32|456.42|21
1731983580000|2024-11-19 02:33:00|458.31|456.41|458.26|456.36|458.31|456.41|458.21|456.31|13
1731983590000|2024-11-19 02:33:10|458.25|456.35|458.24|456.34|458.25|456.35|458.24|456.34|2
1731983600000|2024-11-19 02:33:20|458.14|456.24|458.17|456.27|458.17|456.27|458.14|456.24|6
1731983610000|2024-11-19 02:33:30|458.18|456.28|458.51|456.61|458.51|456.61|458.18|456.28|21
1731983620000|2024-11-19 02:33:40|458.53|456.63|458.53|456.63|458.54|456.64|458.47|456.57|17
1731983630000|2024-11-19 02:33:50|458.56|456.66|458.86|456.96|458.86|456.96|458.56|456.66|13
1731983640000|2024-11-19 02:34:00|458.85|456.95|458.62|456.72|458.85|456.95|458.62|456.72|10
1731983650000|2024-11-19 02:34:10|458.61|456.71|458.63|456.73|458.7|456.8|458.61|456.71|13
1731983660000|2024-11-19 02:34:20|458.62|456.72|458.37|456.47|458.64|456.74|458.36|456.46|16
1731983670000|2024-11-19 02:34:30|458.36|456.46|458.1|456.2|458.36|456.46|458.08|456.18|16
1731983680000|2024-11-19 02:34:40|458.09|456.19|458.32|456.42|458.33|456.43|458.08|456.18|16
1731983690000|2024-11-19 02:34:50|458.45|456.55|458.46|456.56|458.47|456.57|458.44|456.54|11
1731983700000|2024-11-19 02:35:00|458.45|456.55|458.7|456.8|458.72|456.82|458.45|456.55|12
1731983710000|2024-11-19 02:35:10|458.69|456.79|458.89|456.99|458.89|456.99|458.66|456.76|13
1731983720000|2024-11-19 02:35:20|458.9|457|458.84|456.94|458.9|457|458.83|456.93|18
1731983730000|2024-11-19 02:35:30|458.8|456.9|458.78|456.88|458.8|456.9|458.65|456.75|13
1731983740000|2024-11-19 02:35:40|458.77|456.87|458.65|456.75|458.81|456.91|458.65|456.75|10
1731983750000|2024-11-19 02:35:50|458.64|456.74|458.67|456.77|458.84|456.94|458.64|456.74|18
1731983760000|2024-11-19 02:36:00|458.68|456.78|458.66|456.76|458.74|456.84|458.66|456.76|14
1731983770000|2024-11-19 02:36:10|458.65|456.75|458.64|456.74|458.75|456.85|458.63|456.73|11
1731983780000|2024-11-19 02:36:20|458.63|456.73|458.68|456.78|458.69|456.79|458.63|456.73|7
1731983790000|2024-11-19 02:36:30|458.67|456.77|459.1|457.2|459.1|457.2|458.67|456.77|16
1731983800000|2024-11-19 02:36:40|459.11|457.21|459.2|457.3|459.2|457.3|459.11|457.21|12
1731983810000|2024-11-19 02:36:50|459.21|457.31|459.21|457.31|459.26|457.36|459.2|457.3|8
1731983820000|2024-11-19 02:37:00|459.2|457.3|458.96|457.06|459.2|457.3|458.96|457.06|8
1731983830000|2024-11-19 02:37:10|458.97|457.07|459.05|457.15|459.05|457.15|458.97|457.07|12
1731983840000|2024-11-19 02:37:20|459.06|457.16|459.27|457.37|459.28|457.38|459.06|457.16|18
1731983850000|2024-11-19 02:37:30|459.28|457.38|459.32|457.42|459.34|457.44|459.27|457.37|10
1731983860000|2024-11-19 02:37:40|459.31|457.41|459.22|457.32|459.31|457.41|459.2|457.3|7
1731983870000|2024-11-19 02:37:50|459.23|457.33|459.26|457.36|459.3|457.4|459.22|457.32|10
1731983880000|2024-11-19 02:38:00|459.29|457.39|459.05|457.15|459.29|457.39|459.05|457.15|13
1731983890000|2024-11-19 02:38:10|459.04|457.14|458.88|456.98|459.05|457.15|458.88|456.98|17
1731983900000|2024-11-19 02:38:20|458.87|456.97|459|457.1|459|457.1|458.84|456.94|18
1731983910000|2024-11-19 02:38:30|459.01|457.11|458.87|456.97|459.01|457.11|458.87|456.97|5
1731983920000|2024-11-19 02:38:40|458.86|456.96|458.78|456.88|458.86|456.96|458.78|456.88|9
1731983930000|2024-11-19 02:38:50|458.73|456.83|458.58|456.68|458.73|456.83|458.58|456.68|7
1731983940000|2024-11-19 02:39:00|458.57|456.67|458.53|456.63|458.57|456.67|458.53|456.63|5
1731983950000|2024-11-19 02:39:10|458.45|456.55|458.45|456.55|458.45|456.55|458.43|456.53|5
1731983960000|2024-11-19 02:39:20|458.46|456.56|458.52|456.62|458.53|456.63|458.46|456.56|8
1731983970000|2024-11-19 02:39:30|458.53|456.63|458.5|456.6|458.53|456.63|458.5|456.6|4
1731983980000|2024-11-19 02:39:40|458.49|456.59|458.39|456.49|458.49|456.59|458.36|456.46|10
1731983990000|2024-11-19 02:39:50|458.38|456.48|458.31|456.41|458.43|456.53|458.22|456.32|24
1731984000000|2024-11-19 02:40:00|458.3|456.4|458.37|456.47|458.4|456.5|458.3|456.4|16
1731984010000|2024-11-19 02:40:10|458.41|456.51|458.54|456.64|458.56|456.66|458.39|456.49|15
1731984020000|2024-11-19 02:40:20|458.39|456.49|457.99|456.09|458.39|456.49|457.99|456.09|19
1731984030000|2024-11-19 02:40:30|458|456.1|457.99|456.09|458.01|456.11|457.99|456.09|12
1731984040000|2024-11-19 02:40:40|458.01|456.11|458.15|456.25|458.15|456.25|457.99|456.09|13
1731984050000|2024-11-19 02:40:50|458.14|456.24|457.96|456.06|458.14|456.24|457.96|456.06|7
1731984060000|2024-11-19 02:41:00|457.97|456.07|458.12|456.22|458.17|456.27|457.96|456.06|11
1731984070000|2024-11-19 02:41:10|458.13|456.23|458.42|456.52|458.42|456.52|458.13|456.23|13
1731984080000|2024-11-19 02:41:20|458.41|456.51|458.32|456.42|458.41|456.51|458.27|456.37|8
1731984090000|2024-11-19 02:41:30|458.34|456.44|458.29|456.39|458.4|456.5|458.29|456.39|12
1731984100000|2024-11-19 02:41:40|458.3|456.4|458.28|456.38|458.3|456.4|458.27|456.37|4
1731984110000|2024-11-19 02:41:50|458.27|456.37|458.25|456.35|458.27|456.37|458.25|456.35|3
1731984120000|2024-11-19 02:42:00|458.24|456.34|458.41|456.51|458.41|456.51|458.22|456.32|8
1731984130000|2024-11-19 02:42:10|458.47|456.57|458.43|456.53|458.51|456.61|458.41|456.51|8
1731984140000|2024-11-19 02:42:20|458.45|456.55|458.58|456.68|458.58|456.68|458.45|456.55|9
1731984150000|2024-11-19 02:42:30|458.59|456.69|458.76|456.86|458.78|456.88|458.59|456.69|12
1731984160000|2024-11-19 02:42:40|458.75|456.85|458.65|456.75|458.75|456.85|458.65|456.75|6
1731984170000|2024-11-19 02:42:50|458.64|456.74|458.61|456.71|458.64|456.74|458.59|456.69|4
1731984180000|2024-11-19 02:43:00|458.6|456.7|458.66|456.76|458.69|456.79|458.6|456.7|8
1731984190000|2024-11-19 02:43:10|458.65|456.75|458.45|456.55|458.65|456.75|458.42|456.52|11
1731984200000|2024-11-19 02:43:20|458.44|456.54|458.33|456.43|458.44|456.54|458.33|456.43|4
1731984210000|2024-11-19 02:43:30|458.32|456.42|458.21|456.31|458.32|456.42|458.21|456.31|8
1731984220000|2024-11-19 02:43:40|458.2|456.3|458.19|456.29|458.2|456.3|458.18|456.28|6
1731984230000|2024-11-19 02:43:50|458.2|456.3|458.27|456.37|458.28|456.38|458.2|456.3|7
1731984240000|2024-11-19 02:44:00|458.28|456.38|458.21|456.31|458.28|456.38|458.21|456.31|3
1731984250000|2024-11-19 02:44:10|458.25|456.35|458.26|456.36|458.26|456.36|458.24|456.34|9
1731984260000|2024-11-19 02:44:20|458.25|456.35|458.27|456.37|458.27|456.37|458.25|456.35|3
1731984270000|2024-11-19 02:44:30|458.28|456.38|458.5|456.6|458.5|456.6|458.28|456.38|8
1731984280000|2024-11-19 02:44:40|458.52|456.62|458.55|456.65|458.59|456.69|458.52|456.62|10
1731984290000|2024-11-19 02:44:50|458.46|456.56|458.45|456.55|458.46|456.56|458.45|456.55|2
1731984300000|2024-11-19 02:45:00|458.44|456.54|458.45|456.55|458.46|456.56|458.44|456.54|6
1731984310000|2024-11-19 02:45:10|458.41|456.51|458.18|456.28|458.41|456.51|458.17|456.27|9
1731984320000|2024-11-19 02:45:20|458.12|456.22|458.01|456.11|458.12|456.22|458.01|456.11|8
1731984330000|2024-11-19 02:45:30|458|456.1|457.79|455.89|458|456.1|457.79|455.89|14
1731984340000|2024-11-19 02:45:40|457.78|455.88|457.64|455.74|457.78|455.88|457.64|455.74|10
1731984350000|2024-11-19 02:45:50|457.65|455.75|457.61|455.71|457.66|455.76|457.61|455.71|4
1731984360000|2024-11-19 02:46:00|457.6|455.7|457.71|455.81|457.71|455.81|457.6|455.7|5
1731984370000|2024-11-19 02:46:10|457.72|455.82|457.72|455.82|457.73|455.83|457.72|455.82|3
1731984380000|2024-11-19 02:46:20|457.73|455.83|457.74|455.84|457.9|456|457.73|455.83|8
1731984390000|2024-11-19 02:46:30|457.73|455.83|457.75|455.85|457.78|455.88|457.73|455.83|5
1731984400000|2024-11-19 02:46:40|457.76|455.86|457.64|455.74|457.76|455.86|457.64|455.74|10
1731984410000|2024-11-19 02:46:50|457.56|455.66|457.54|455.64|457.61|455.71|457.54|455.64|12
1731984420000|2024-11-19 02:47:00|457.53|455.63|457.46|455.56|457.53|455.63|457.46|455.56|7
1731984430000|2024-11-19 02:47:10|457.35|455.45|457.34|455.44|457.35|455.45|457.3|455.4|10
1731984440000|2024-11-19 02:47:20|457.33|455.43|457.53|455.63|457.53|455.63|457.32|455.42|7
1731984450000|2024-11-19 02:47:30|457.52|455.62|457.58|455.68|457.58|455.68|457.52|455.62|11
1731984460000|2024-11-19 02:47:40|457.59|455.69|457.74|455.84|457.74|455.84|457.59|455.69|10
1731984470000|2024-11-19 02:47:50|457.73|455.83|457.89|455.99|457.92|456.02|457.72|455.82|12
1731984480000|2024-11-19 02:48:00|457.88|455.98|457.81|455.91|457.88|455.98|457.81|455.91|8
1731984490000|2024-11-19 02:48:10|457.8|455.9|457.69|455.79|457.8|455.9|457.63|455.73|8
1731984500000|2024-11-19 02:48:20|457.7|455.8|457.7|455.8|457.74|455.84|457.69|455.79|9
1731984510000|2024-11-19 02:48:30|457.71|455.81|457.66|455.76|457.79|455.89|457.66|455.76|6
1731984520000|2024-11-19 02:48:40|457.65|455.75|457.65|455.75|457.66|455.76|457.64|455.74|5
1731984530000|2024-11-19 02:48:50|457.61|455.71|457.63|455.73|457.67|455.77|457.61|455.71|7
1731984540000|2024-11-19 02:49:00|457.64|455.74|457.54|455.64|457.84|455.94|457.54|455.64|16
1731984550000|2024-11-19 02:49:10|457.53|455.63|457.5|455.6|457.53|455.63|457.5|455.6|4
1731984560000|2024-11-19 02:49:20|457.28|455.38|457.42|455.52|457.42|455.52|457.28|455.38|12
1731984570000|2024-11-19 02:49:30|457.41|455.51|457.35|455.45|457.41|455.51|457.33|455.43|7
1731984580000|2024-11-19 02:49:40|457.3|455.4|457.32|455.42|457.32|455.42|457.3|455.4|3
1731984590000|2024-11-19 02:49:50|457.31|455.41|457.27|455.37|457.31|455.41|457.27|455.37|4
1731984600000|2024-11-19 02:50:00|457.3|455.4|457.24|455.34|457.31|455.41|457.23|455.33|7
1731984610000|2024-11-19 02:50:10|457.3|455.4|457.51|455.61|457.51|455.61|457.3|455.4|9
1731984620000|2024-11-19 02:50:20|457.47|455.57|457.28|455.38|457.47|455.57|457.27|455.37|8
1731984630000|2024-11-19 02:50:30|457.27|455.37|457.21|455.31|457.33|455.43|457.21|455.31|11
1731984640000|2024-11-19 02:50:40|457.2|455.3|457.29|455.39|457.29|455.39|457.2|455.3|10
1731984650000|2024-11-19 02:50:50|457.3|455.4|457.43|455.53|457.46|455.56|457.3|455.4|7
1731984660000|2024-11-19 02:51:00|457.44|455.54|457.46|455.56|457.46|455.56|457.43|455.53|4
1731984670000|2024-11-19 02:51:10|457.45|455.55|457.42|455.52|457.45|455.55|457.41|455.51|4
1731984680000|2024-11-19 02:51:20|457.44|455.54|457.47|455.57|457.47|455.57|457.44|455.54|3
1731984690000|2024-11-19 02:51:30|457.48|455.58|457.4|455.5|457.5|455.6|457.4|455.5|7
1731984700000|2024-11-19 02:51:40|457.41|455.51|457.56|455.66|457.56|455.66|457.41|455.51|11
1731984710000|2024-11-19 02:51:50|457.57|455.67|457.48|455.58|457.57|455.67|457.46|455.56|6
1731984720000|2024-11-19 02:52:00|457.47|455.57|457.68|455.78|457.69|455.79|457.47|455.57|9
1731984730000|2024-11-19 02:52:10|457.69|455.79|457.88|455.98|457.89|455.99|457.69|455.79|14
1731984740000|2024-11-19 02:52:20|457.75|455.85|457.79|455.89|457.79|455.89|457.75|455.85|6
1731984750000|2024-11-19 02:52:30|457.81|455.91|457.76|455.86|457.82|455.92|457.73|455.83|13
1731984760000|2024-11-19 02:52:40|457.83|455.93|457.7|455.8|457.85|455.95|457.7|455.8|9
1731984770000|2024-11-19 02:52:50|457.71|455.81|457.63|455.73|457.71|455.81|457.61|455.71|7
1731984780000|2024-11-19 02:53:00|457.64|455.74|457.52|455.62|457.64|455.74|457.49|455.59|6
1731984790000|2024-11-19 02:53:10|457.51|455.61|457.48|455.58|457.51|455.61|457.48|455.58|6
1731984800000|2024-11-19 02:53:20|457.46|455.56|457.42|455.52|457.46|455.56|457.42|455.52|8
1731984810000|2024-11-19 02:53:30|457.41|455.51|457.34|455.44|457.42|455.52|457.34|455.44|12
1731984820000|2024-11-19 02:53:40|457.33|455.43|457.23|455.33|457.33|455.43|457.23|455.33|13
1731984830000|2024-11-19 02:53:50|457.18|455.28|457.12|455.22|457.25|455.35|457.1|455.2|13
1731984840000|2024-11-19 02:54:00|457.13|455.23|457.01|455.11|457.19|455.29|456.97|455.07|16
1731984850000|2024-11-19 02:54:10|457.02|455.12|456.85|454.95|457.02|455.12|456.82|454.92|14
1731984860000|2024-11-19 02:54:20|456.86|454.96|456.92|455.02|456.92|455.02|456.86|454.96|10
1731984870000|2024-11-19 02:54:30|456.93|455.03|456.9|455|456.99|455.09|456.9|455|13
1731984880000|2024-11-19 02:54:40|456.91|455.01|456.94|455.04|457|455.1|456.89|454.99|19
1731984890000|2024-11-19 02:54:50|456.95|455.05|456.94|455.04|456.96|455.06|456.94|455.04|10
1731984900000|2024-11-19 02:55:00|456.91|455.01|457.01|455.11|457.01|455.11|456.8|454.9|12
1731984910000|2024-11-19 02:55:10|457.02|455.12|457|455.1|457.02|455.12|456.99|455.09|7
1731984920000|2024-11-19 02:55:20|457.01|455.11|457.04|455.14|457.04|455.14|457.01|455.11|4
1731984930000|2024-11-19 02:55:30|457.05|455.15|457.02|455.12|457.09|455.19|456.99|455.09|11
1731984940000|2024-11-19 02:55:40|457.03|455.13|456.75|454.85|457.03|455.13|456.75|454.85|13
1731984950000|2024-11-19 02:55:50|456.76|454.86|456.81|454.91|456.81|454.91|456.76|454.86|10
1731984960000|2024-11-19 02:56:00|456.82|454.92|456.82|454.92|456.82|454.92|456.7|454.8|12
1731984970000|2024-11-19 02:56:10|456.81|454.91|456.94|455.04|456.95|455.05|456.81|454.91|13
1731984980000|2024-11-19 02:56:20|456.75|454.85|456.85|454.95|456.86|454.96|456.75|454.85|10
1731984990000|2024-11-19 02:56:30|456.86|454.96|457.03|455.13|457.03|455.13|456.86|454.96|11
1731985000000|2024-11-19 02:56:40|457.04|455.14|457.16|455.26|457.16|455.26|457.04|455.14|7
1731985010000|2024-11-19 02:56:50|457.15|455.25|457.15|455.25|457.15|455.25|457.01|455.11|18
1731985020000|2024-11-19 02:57:00|457.14|455.24|457.15|455.25|457.16|455.26|457.14|455.24|6
1731985030000|2024-11-19 02:57:10|457.14|455.24|457.14|455.24|457.16|455.26|457.13|455.23|11
1731985040000|2024-11-19 02:57:20|457.13|455.23|457.33|455.43|457.34|455.44|457.13|455.23|14
1731985050000|2024-11-19 02:57:30|457.32|455.42|457.34|455.44|457.34|455.44|457.32|455.42|7
1731985060000|2024-11-19 02:57:40|457.29|455.39|457.37|455.47|457.38|455.48|457.22|455.32|14
1731985070000|2024-11-19 02:57:50|457.26|455.36|457.26|455.36|457.28|455.38|457.25|455.35|10
1731985080000|2024-11-19 02:58:00|457.2|455.3|457.14|455.24|457.2|455.3|457.05|455.15|14
1731985090000|2024-11-19 02:58:10|457.15|455.25|457.25|455.35|457.25|455.35|457.15|455.25|12
1731985100000|2024-11-19 02:58:20|457.23|455.33|457.18|455.28|457.24|455.34|457.16|455.26|10
1731985110000|2024-11-19 02:58:30|457.17|455.27|457.16|455.26|457.19|455.29|457.15|455.25|10
1731985120000|2024-11-19 02:58:40|457.27|455.37|457.1|455.2|457.38|455.48|457.06|455.16|14
1731985130000|2024-11-19 02:58:50|457.11|455.21|457.19|455.29|457.19|455.29|457.11|455.21|11
1731985140000|2024-11-19 02:59:00|457.2|455.3|457.21|455.31|457.21|455.31|457.18|455.28|8
1731985150000|2024-11-19 02:59:10|457.22|455.32|457.19|455.29|457.22|455.32|457.05|455.15|8
1731985160000|2024-11-19 02:59:20|457.2|455.3|457.3|455.4|457.34|455.44|457.2|455.3|8
1731985170000|2024-11-19 02:59:30|457.29|455.39|457.2|455.3|457.29|455.39|457.19|455.29|11
1731985180000|2024-11-19 02:59:40|457.21|455.31|457.18|455.28|457.21|455.31|457.17|455.27|8
1731985190000|2024-11-19 02:59:50|457.17|455.27|457|455.1|457.17|455.27|457|455.1|6
1731985200000|2024-11-19 03:00:00|457.01|455.11|457.29|455.39|457.29|455.39|457.01|455.11|11
1731985210000|2024-11-19 03:00:10|457.31|455.41|457.34|455.44|457.34|455.44|457.31|455.41|5
1731985220000|2024-11-19 03:00:20|457.35|455.45|457.32|455.42|457.35|455.45|457.3|455.4|4
1731985230000|2024-11-19 03:00:30|457.31|455.41|457.19|455.29|457.31|455.41|457.19|455.29|9
1731985240000|2024-11-19 03:00:40|457.1|455.2|457.09|455.19|457.1|455.2|457.09|455.19|6
1731985250000|2024-11-19 03:00:50|457.07|455.17|456.92|455.02|457.07|455.17|456.9|455|6
1731985260000|2024-11-19 03:01:00|456.91|455.01|456.97|455.07|456.97|455.07|456.91|455.01|11
1731985270000|2024-11-19 03:01:10|456.98|455.08|457.03|455.13|457.05|455.15|456.98|455.08|9
1731985280000|2024-11-19 03:01:20|456.98|455.08|456.88|454.98|456.98|455.08|456.88|454.98|2
1731985290000|2024-11-19 03:01:30|456.87|454.97|456.83|454.93|456.87|454.97|456.69|454.79|18
1731985300000|2024-11-19 03:01:40|456.82|454.92|456.71|454.81|456.82|454.92|456.7|454.8|5
1731985310000|2024-11-19 03:01:50|456.73|454.83|456.59|454.69|456.75|454.85|456.59|454.69|9
1731985320000|2024-11-19 03:02:00|456.6|454.7|456.9|455|456.9|455|456.6|454.7|10
1731985330000|2024-11-19 03:02:10|456.91|455.01|456.88|454.98|456.94|455.04|456.88|454.98|12
1731985340000|2024-11-19 03:02:20|456.75|454.85|456.8|454.9|456.8|454.9|456.7|454.8|16
1731985350000|2024-11-19 03:02:30|456.81|454.91|456.83|454.93|456.83|454.93|456.8|454.9|9
1731985360000|2024-11-19 03:02:40|456.84|454.94|456.68|454.78|456.85|454.95|456.64|454.74|12
1731985370000|2024-11-19 03:02:50|456.69|454.79|456.83|454.93|456.83|454.93|456.69|454.79|6
1731985380000|2024-11-19 03:03:00|456.84|454.94|456.96|455.06|456.96|455.06|456.84|454.94|7
1731985390000|2024-11-19 03:03:10|456.97|455.07|457.36|455.46|457.36|455.46|456.97|455.07|11
1731985400000|2024-11-19 03:03:20|457.37|455.47|457.59|455.69|457.59|455.69|457.37|455.47|11
1731985410000|2024-11-19 03:03:30|457.6|455.7|457.91|456.01|457.91|456.01|457.6|455.7|12
1731985420000|2024-11-19 03:03:40|457.9|456|457.95|456.05|458|456.1|457.9|456|9
1731985430000|2024-11-19 03:03:50|457.96|456.06|458|456.1|458.02|456.12|457.95|456.05|7
1731985440000|2024-11-19 03:04:00|457.83|455.93|457.88|455.98|457.91|456.01|457.83|455.93|11
1731985450000|2024-11-19 03:04:10|457.91|456.01|457.84|455.94|457.91|456.01|457.84|455.94|9
1731985460000|2024-11-19 03:04:20|457.83|455.93|457.83|455.93|457.86|455.96|457.83|455.93|7
1731985470000|2024-11-19 03:04:30|457.85|455.95|457.87|455.97|457.88|455.98|457.83|455.93|4
1731985480000|2024-11-19 03:04:40|457.74|455.84|457.75|455.85|457.78|455.88|457.71|455.81|11
1731985490000|2024-11-19 03:04:50|457.76|455.86|457.82|455.92|457.82|455.92|457.75|455.85|9
1731985500000|2024-11-19 03:05:00|457.99|456.09|457.85|455.95|457.99|456.09|457.77|455.87|12
1731985510000|2024-11-19 03:05:10|457.84|455.94|457.94|456.04|457.94|456.04|457.82|455.92|9
1731985520000|2024-11-19 03:05:20|457.93|456.03|457.97|456.07|457.97|456.07|457.93|456.03|4
1731985530000|2024-11-19 03:05:30|458.05|456.15|457.94|456.04|458.05|456.15|457.79|455.89|13
1731985540000|2024-11-19 03:05:40|457.95|456.05|457.94|456.04|457.96|456.06|457.94|456.04|4
1731985550000|2024-11-19 03:05:50|457.95|456.05|457.92|456.02|457.95|456.05|457.92|456.02|4
1731985560000|2024-11-19 03:06:00|457.91|456.01|457.8|455.9|457.91|456.01|457.67|455.77|12
1731985570000|2024-11-19 03:06:10|457.81|455.91|457.84|455.94|457.88|455.98|457.81|455.91|12
1731985580000|2024-11-19 03:06:20|457.85|455.95|457.84|455.94|457.86|455.96|457.84|455.94|6
1731985590000|2024-11-19 03:06:30|457.85|455.95|457.89|455.99|457.94|456.04|457.85|455.95|3
1731985600000|2024-11-19 03:06:40|457.8|455.9|457.82|455.92|457.82|455.92|457.8|455.9|5
1731985610000|2024-11-19 03:06:50|457.81|455.91|457.63|455.73|457.81|455.91|457.63|455.73|7
1731985620000|2024-11-19 03:07:00|457.64|455.74|457.64|455.74|457.66|455.76|457.64|455.74|5
1731985630000|2024-11-19 03:07:10|457.63|455.73|457.7|455.8|457.7|455.8|457.62|455.72|7
1731985640000|2024-11-19 03:07:20|457.72|455.82|457.6|455.7|457.72|455.82|457.6|455.7|5
1731985650000|2024-11-19 03:07:30|457.61|455.71|457.81|455.91|457.81|455.91|457.61|455.71|3
1731985660000|2024-11-19 03:07:40|457.82|455.92|458.01|456.11|458.01|456.11|457.81|455.91|7
1731985670000|2024-11-19 03:07:50|458|456.1|458.02|456.12|458.03|456.13|457.98|456.08|9
1731985680000|2024-11-19 03:08:00|458.03|456.13|458.05|456.15|458.05|456.15|458.02|456.12|5
1731985690000|2024-11-19 03:08:10|458.07|456.17|458.08|456.18|458.1|456.2|458.07|456.17|6
1731985700000|2024-11-19 03:08:20|458.07|456.17|458.04|456.14|458.07|456.17|458.04|456.14|4
1731985710000|2024-11-19 03:08:30|457.9|456|457.87|455.97|457.94|456.04|457.73|455.83|12
1731985720000|2024-11-19 03:08:40|457.74|455.84|457.91|456.01|457.91|456.01|457.73|455.83|18
1731985730000|2024-11-19 03:08:50|457.92|456.02|457.96|456.06|457.96|456.06|457.91|456.01|17
1731985740000|2024-11-19 03:09:00|457.98|456.08|458.48|456.58|458.48|456.58|457.98|456.08|18
1731985750000|2024-11-19 03:09:10|458.47|456.57|458.89|456.99|458.97|457.07|458.47|456.57|18
1731985760000|2024-11-19 03:09:20|458.87|456.97|458.75|456.85|458.87|456.97|458.73|456.83|11
1731985770000|2024-11-19 03:09:30|458.74|456.84|459.03|457.13|459.13|457.23|458.74|456.84|13
1731985780000|2024-11-19 03:09:40|459.02|457.12|458.96|457.06|459.02|457.12|458.96|457.06|7
1731985790000|2024-11-19 03:09:50|458.95|457.05|458.78|456.88|458.95|457.05|458.78|456.88|16
1731985800000|2024-11-19 03:10:00|458.77|456.87|458.78|456.88|458.8|456.9|458.77|456.87|8
1731985810000|2024-11-19 03:10:10|458.77|456.87|458.81|456.91|458.92|457.02|458.77|456.87|11
1731985820000|2024-11-19 03:10:20|458.8|456.9|458.68|456.78|458.8|456.9|458.68|456.78|13
1731985830000|2024-11-19 03:10:30|458.69|456.79|458.78|456.88|458.78|456.88|458.69|456.79|13
1731985840000|2024-11-19 03:10:40|458.77|456.87|458.95|457.05|458.98|457.08|458.76|456.86|14
1731985850000|2024-11-19 03:10:50|458.94|457.04|459|457.1|459|457.1|458.88|456.98|10
1731985860000|2024-11-19 03:11:00|458.99|457.09|458.96|457.06|459|457.1|458.96|457.06|8
1731985870000|2024-11-19 03:11:10|458.95|457.05|458.87|456.97|458.95|457.05|458.87|456.97|10
1731985880000|2024-11-19 03:11:20|458.86|456.96|458.83|456.93|458.88|456.98|458.79|456.89|9
1731985890000|2024-11-19 03:11:30|458.82|456.92|458.77|456.87|458.83|456.93|458.77|456.87|10
1731985900000|2024-11-19 03:11:40|458.76|456.86|458.85|456.95|458.92|457.02|458.75|456.85|12
1731985910000|2024-11-19 03:11:50|458.84|456.94|458.88|456.98|458.94|457.04|458.83|456.93|8
1731985920000|2024-11-19 03:12:00|458.91|457.01|458.93|457.03|458.95|457.05|458.82|456.92|13
1731985930000|2024-11-19 03:12:10|458.92|457.02|458.85|456.95|458.92|457.02|458.85|456.95|9
1731985940000|2024-11-19 03:12:20|458.84|456.94|458.72|456.82|458.84|456.94|458.72|456.82|9
1731985950000|2024-11-19 03:12:30|458.69|456.79|458.7|456.8|458.74|456.84|458.69|456.79|10
1731985960000|2024-11-19 03:12:40|458.85|456.95|458.79|456.89|458.85|456.95|458.79|456.89|6
1731985970000|2024-11-19 03:12:50|458.78|456.88|458.63|456.73|458.78|456.88|458.63|456.73|15
1731985980000|2024-11-19 03:13:00|458.62|456.72|458.55|456.65|458.62|456.72|458.46|456.56|11
1731985990000|2024-11-19 03:13:10|458.56|456.66|458.51|456.61|458.6|456.7|458.51|456.61|12
1731986000000|2024-11-19 03:13:20|458.52|456.62|458.53|456.63|458.65|456.75|458.52|456.62|11
1731986010000|2024-11-19 03:13:30|459.14|457.24|458.99|457.09|459.14|457.24|458.99|457.09|10
1731986020000|2024-11-19 03:13:40|458.98|457.08|459.01|457.11|459.16|457.26|458.98|457.08|8
1731986040000|2024-11-19 03:14:00|459.03|457.13|459.02|457.12|459.03|457.13|459.02|457.12|2
1731986050000|2024-11-19 03:14:10|459.03|457.13|459.01|457.11|459.03|457.13|459.01|457.11|3
1731986060000|2024-11-19 03:14:20|459.02|457.12|459.02|457.12|459.02|457.12|459.02|457.12|1
1731986070000|2024-11-19 03:14:30|459|457.1|459|457.1|459|457.1|459|457.1|1
1731986080000|2024-11-19 03:14:40|458.99|457.09|458.98|457.08|459.01|457.11|458.95|457.05|10
1731986090000|2024-11-19 03:14:50|458.99|457.09|459.06|457.16|459.09|457.19|458.99|457.09|5
1731986100000|2024-11-19 03:15:00|459.05|457.15|459|457.1|459.05|457.15|459|457.1|6
1731986110000|2024-11-19 03:15:10|458.99|457.09|458.86|456.96|459.15|457.25|458.86|456.96|12
1731986120000|2024-11-19 03:15:20|458.85|456.95|458.31|456.41|458.85|456.95|458.31|456.41|20
1731986130000|2024-11-19 03:15:30|458.3|456.4|458.12|456.22|458.3|456.4|458.12|456.22|17
1731986140000|2024-11-19 03:15:40|458.1|456.2|457.81|455.91|458.1|456.2|457.78|455.88|20
1731986150000|2024-11-19 03:15:50|457.82|455.92|457.99|456.09|457.99|456.09|457.82|455.92|7
1731986160000|2024-11-19 03:16:00|458|456.1|458.24|456.34|458.24|456.34|458|456.1|12
1731986170000|2024-11-19 03:16:10|458.25|456.35|458.28|456.38|458.28|456.38|458.25|456.35|6
1731986180000|2024-11-19 03:16:20|458.29|456.39|458.55|456.65|458.62|456.72|458.28|456.38|13
1731986190000|2024-11-19 03:16:30|458.56|456.66|458.58|456.68|458.58|456.68|458.56|456.66|9
1731986200000|2024-11-19 03:16:40|458.59|456.69|458.57|456.67|458.59|456.69|458.49|456.59|5
1731986210000|2024-11-19 03:16:50|458.56|456.66|460.91|459.01|460.91|459.01|458.56|456.66|20
1731986220000|2024-11-19 03:17:00|460.88|458.98|460.39|458.49|461.06|459.16|460.39|458.49|33
1731986230000|2024-11-19 03:17:10|460.38|458.48|460.24|458.34|460.38|458.48|460.11|458.21|25
1731986240000|2024-11-19 03:17:20|460.23|458.33|460.2|458.3|460.23|458.33|460.2|458.3|4
1731986250000|2024-11-19 03:17:30|460.17|458.27|460.13|458.23|460.17|458.27|460.13|458.23|5
1731986260000|2024-11-19 03:17:40|460.29|458.39|460.22|458.32|460.29|458.39|460.22|458.32|11
1731986270000|2024-11-19 03:17:50|460.21|458.31|460.19|458.29|460.21|458.31|460.19|458.29|5
1731986280000|2024-11-19 03:18:00|460.18|458.28|460.14|458.24|460.18|458.28|460.14|458.24|5
1731986290000|2024-11-19 03:18:10|460.16|458.26|459.99|458.09|460.16|458.26|459.99|458.09|8
1731986300000|2024-11-19 03:18:20|460|458.1|460.07|458.17|460.11|458.21|460|458.1|9
1731986310000|2024-11-19 03:18:30|460.06|458.16|459.71|457.81|460.06|458.16|459.71|457.81|17
1731986320000|2024-11-19 03:18:40|459.69|457.79|459.63|457.73|459.69|457.79|459.63|457.73|7
1731986330000|2024-11-19 03:18:50|459.62|457.72|459.55|457.65|459.62|457.72|459.53|457.63|8
1731986340000|2024-11-19 03:19:00|459.54|457.64|459.51|457.61|459.54|457.64|459.51|457.61|4
1731986350000|2024-11-19 03:19:10|459.55|457.65|459.6|457.7|459.6|457.7|459.55|457.65|5
1731986360000|2024-11-19 03:19:20|459.68|457.78|459.82|457.92|459.82|457.92|459.68|457.78|6
1731986370000|2024-11-19 03:19:30|459.83|457.93|459.85|457.95|459.85|457.95|459.82|457.92|5
1731986380000|2024-11-19 03:19:40|459.86|457.96|459.92|458.02|459.92|458.02|459.86|457.96|8
1731986390000|2024-11-19 03:19:50|459.97|458.07|460.09|458.19|460.11|458.21|459.97|458.07|4
1731986400000|2024-11-19 03:20:00|460.1|458.2|460.02|458.12|460.24|458.34|460.02|458.12|14
1731986410000|2024-11-19 03:20:10|460.01|458.11|459.72|457.82|460.01|458.11|459.72|457.82|19
1731986420000|2024-11-19 03:20:20|459.55|457.65|459.44|457.54|459.7|457.8|459.44|457.54|12
1731986430000|2024-11-19 03:20:30|459.43|457.53|459.08|457.18|459.43|457.53|459.08|457.18|19
1731986440000|2024-11-19 03:20:40|459.07|457.17|458.73|456.83|459.07|457.17|458.7|456.8|20
1731986450000|2024-11-19 03:20:50|458.75|456.85|458.87|456.97|458.87|456.97|458.73|456.83|11
1731986460000|2024-11-19 03:21:00|458.84|456.94|459.04|457.14|459.04|457.14|458.84|456.94|15
1731986470000|2024-11-19 03:21:10|459.16|457.26|459.64|457.74|459.67|457.77|459.14|457.24|12
1731986480000|2024-11-19 03:21:20|459.62|457.72|459.64|457.74|459.64|457.74|459.61|457.71|8
1731986490000|2024-11-19 03:21:30|459.63|457.73|460.52|458.62|460.53|458.63|459.62|457.72|17
1731986500000|2024-11-19 03:21:40|460.51|458.61|460.53|458.63|460.53|458.63|460.48|458.58|9
1731986510000|2024-11-19 03:21:50|460.52|458.62|460.49|458.59|460.53|458.63|460.49|458.59|6
1731986520000|2024-11-19 03:22:00|460.48|458.58|460.53|458.63|460.55|458.65|460.2|458.3|14
1731986530000|2024-11-19 03:22:10|460.54|458.64|460.51|458.61|460.54|458.64|460.51|458.61|5
1731986540000|2024-11-19 03:22:20|460.52|458.62|460.43|458.53|460.52|458.62|460.43|458.53|9
1731986550000|2024-11-19 03:22:30|460.45|458.55|460.31|458.41|460.45|458.55|460.31|458.41|5
1731986560000|2024-11-19 03:22:40|460.32|458.42|460.39|458.49|460.41|458.51|460.32|458.42|5
1731986570000|2024-11-19 03:22:50|460.4|458.5|460.38|458.48|460.4|458.5|460.38|458.48|7
1731986580000|2024-11-19 03:23:00|460.37|458.47|460.56|458.66|460.58|458.68|460.37|458.47|6
1731986590000|2024-11-19 03:23:10|460.55|458.65|460.54|458.64|460.56|458.66|460.54|458.64|6
1731986600000|2024-11-19 03:23:20|460.45|458.55|460.44|458.54|460.46|458.56|460.44|458.54|4
1731986610000|2024-11-19 03:23:30|460.43|458.53|460.41|458.51|460.43|458.53|460.41|458.51|3
1731986620000|2024-11-19 03:23:40|460.42|458.52|460.41|458.51|460.42|458.52|460.4|458.5|4
1731986630000|2024-11-19 03:23:50|460.42|458.52|460.42|458.52|460.42|458.52|460.42|458.52|1
1731986640000|2024-11-19 03:24:00|460.43|458.53|460.75|458.85|460.75|458.85|460.43|458.53|17
1731986650000|2024-11-19 03:24:10|460.76|458.86|460.59|458.69|460.76|458.86|460.59|458.69|7
1731986660000|2024-11-19 03:24:20|460.57|458.67|460.58|458.68|460.58|458.68|460.57|458.67|6
1731986670000|2024-11-19 03:24:30|460.57|458.67|460.64|458.74|460.65|458.75|460.57|458.67|3
1731986680000|2024-11-19 03:24:40|460.63|458.73|460.61|458.71|460.64|458.74|460.61|458.71|5
1731986690000|2024-11-19 03:24:50|460.6|458.7|460.56|458.66|460.61|458.71|460.56|458.66|7
1731986700000|2024-11-19 03:25:00|460.55|458.65|460.51|458.61|460.55|458.65|460.51|458.61|5
1731986710000|2024-11-19 03:25:10|460.5|458.6|460.38|458.48|460.5|458.6|460.38|458.48|7
1731986720000|2024-11-19 03:25:20|460.34|458.44|460.31|458.41|460.34|458.44|460.31|458.41|4
1731986730000|2024-11-19 03:25:30|460.3|458.4|460.25|458.35|460.3|458.4|460.25|458.35|6
1731986740000|2024-11-19 03:25:40|460.3|458.4|460.59|458.69|460.63|458.73|460.3|458.4|12
1731986750000|2024-11-19 03:25:50|460.58|458.68|460.55|458.65|460.59|458.69|460.54|458.64|8
1731986760000|2024-11-19 03:26:00|460.54|458.64|460.52|458.62|460.55|458.65|460.52|458.62|5
1731986770000|2024-11-19 03:26:10|460.51|458.61|460.49|458.59|460.52|458.62|460.47|458.57|8
1731986780000|2024-11-19 03:26:20|460.54|458.64|460.62|458.72|460.65|458.75|460.54|458.64|5
1731986790000|2024-11-19 03:26:30|460.61|458.71|460.59|458.69|460.62|458.72|460.59|458.69|7
1731986800000|2024-11-19 03:26:40|460.58|458.68|460.56|458.66|460.6|458.7|460.55|458.65|6
1731986810000|2024-11-19 03:26:50|460.55|458.65|460.69|458.79|460.7|458.8|460.55|458.65|8
1731986820000|2024-11-19 03:27:00|460.67|458.77|460.67|458.77|460.71|458.81|460.67|458.77|5
1731986830000|2024-11-19 03:27:10|460.57|458.67|460.5|458.6|460.57|458.67|460.49|458.59|5
1731986840000|2024-11-19 03:27:20|460.51|458.61|460.59|458.69|460.59|458.69|460.51|458.61|9
1731986850000|2024-11-19 03:27:30|460.58|458.68|460.61|458.71|460.61|458.71|460.46|458.56|6
1731986860000|2024-11-19 03:27:40|460.62|458.72|460.62|458.72|460.65|458.75|460.62|458.72|7
1731986870000|2024-11-19 03:27:50|460.61|458.71|460.74|458.84|460.78|458.88|460.61|458.71|9
1731986880000|2024-11-19 03:28:00|460.73|458.83|460.73|458.83|460.73|458.83|460.72|458.82|3
1731986890000|2024-11-19 03:28:10|460.74|458.84|460.77|458.87|460.77|458.87|460.74|458.84|4
1731986900000|2024-11-19 03:28:20|460.78|458.88|460.81|458.91|460.82|458.92|460.76|458.86|6
1731986910000|2024-11-19 03:28:30|460.8|458.9|460.78|458.88|460.8|458.9|460.78|458.88|3
1731986920000|2024-11-19 03:28:40|460.79|458.89|461.16|459.26|461.2|459.3|460.79|458.89|14
1731986930000|2024-11-19 03:28:50|461.15|459.25|461.12|459.22|461.15|459.25|461.12|459.22|4
1731986940000|2024-11-19 03:29:00|461.22|459.32|460.98|459.08|461.22|459.32|460.98|459.08|12
1731986950000|2024-11-19 03:29:10|460.97|459.07|460.82|458.92|460.97|459.07|460.82|458.92|10
1731986960000|2024-11-19 03:29:20|460.81|458.91|460.65|458.75|460.81|458.91|460.61|458.71|7
1731986970000|2024-11-19 03:29:30|460.64|458.74|460.83|458.93|460.83|458.93|460.63|458.73|8
1731986980000|2024-11-19 03:29:40|460.84|458.94|460.81|458.91|460.84|458.94|460.81|458.91|4
1731986990000|2024-11-19 03:29:50|460.82|458.92|460.81|458.91|460.82|458.92|460.81|458.91|2
1731987000000|2024-11-19 03:30:00|460.8|458.9|460.73|458.83|460.83|458.93|460.68|458.78|13
1731987010000|2024-11-19 03:30:10|460.77|458.87|460.65|458.75|460.82|458.92|460.65|458.75|12
1731987020000|2024-11-19 03:30:20|460.64|458.74|460.35|458.45|460.64|458.74|460.35|458.45|15
1731987030000|2024-11-19 03:30:30|460.34|458.44|459.71|457.81|460.34|458.44|459.71|457.81|22
1731987040000|2024-11-19 03:30:40|459.7|457.8|459.65|457.75|459.7|457.8|459.6|457.7|16
1731987050000|2024-11-19 03:30:50|459.64|457.74|459.61|457.71|459.64|457.74|459.61|457.71|4
1731987060000|2024-11-19 03:31:00|459.6|457.7|459.75|457.85|459.75|457.85|459.59|457.69|12
1731987070000|2024-11-19 03:31:10|459.73|457.83|459.75|457.85|459.76|457.86|459.73|457.83|7
1731987080000|2024-11-19 03:31:20|459.76|457.86|459.72|457.82|459.76|457.86|459.72|457.82|3
1731987090000|2024-11-19 03:31:30|459.71|457.81|459.58|457.68|459.72|457.82|459.55|457.65|9
1731987100000|2024-11-19 03:31:40|459.57|457.67|459.54|457.64|459.57|457.67|459.54|457.64|6
1731987110000|2024-11-19 03:31:50|459.53|457.63|459.39|457.49|459.53|457.63|459.39|457.49|5
1731987120000|2024-11-19 03:32:00|459.38|457.48|459.78|457.88|459.78|457.88|459.38|457.48|17
1731987130000|2024-11-19 03:32:10|459.79|457.89|459.95|458.05|459.99|458.09|459.79|457.89|10
1731987140000|2024-11-19 03:32:20|459.94|458.04|460.39|458.49|460.39|458.49|459.94|458.04|9
1731987150000|2024-11-19 03:32:30|460.4|458.5|460.69|458.79|460.69|458.79|460.4|458.5|19
1731987160000|2024-11-19 03:32:40|460.74|458.84|460.8|458.9|460.84|458.94|460.74|458.84|10
1731987170000|2024-11-19 03:32:50|460.79|458.89|460.72|458.82|460.79|458.89|460.72|458.82|4
1731987180000|2024-11-19 03:33:00|460.71|458.81|459.81|457.91|460.71|458.81|459.81|457.91|32
1731987190000|2024-11-19 03:33:10|459.79|457.89|459.67|457.77|459.79|457.89|459.63|457.73|21
1731987200000|2024-11-19 03:33:20|459.74|457.84|460.03|458.13|460.07|458.17|459.74|457.84|13
1731987210000|2024-11-19 03:33:30|460.04|458.14|460.05|458.15|460.05|458.15|460.04|458.14|4
1731987220000|2024-11-19 03:33:40|460.04|458.14|460.41|458.51|460.46|458.56|460.04|458.14|11
1731987230000|2024-11-19 03:33:50|460.4|458.5|460.39|458.49|460.4|458.5|460.35|458.45|9
1731987240000|2024-11-19 03:34:00|460.4|458.5|460.34|458.44|460.4|458.5|460.34|458.44|7
1731987250000|2024-11-19 03:34:10|460.23|458.33|460.12|458.22|460.23|458.33|460.12|458.22|12
1731987260000|2024-11-19 03:34:20|460.1|458.2|460.06|458.16|460.11|458.21|460.06|458.16|5
1731987270000|2024-11-19 03:34:30|460.07|458.17|460.07|458.17|460.09|458.19|460.07|458.17|5
1731987280000|2024-11-19 03:34:40|460.17|458.27|460|458.1|460.17|458.27|460|458.1|7
1731987290000|2024-11-19 03:34:50|459.98|458.08|459.98|458.08|459.99|458.09|459.98|458.08|3
1731987300000|2024-11-19 03:35:00|459.97|458.07|459.83|457.93|459.97|458.07|459.82|457.92|5
1731987310000|2024-11-19 03:35:10|459.82|457.92|459.79|457.89|459.82|457.92|459.79|457.89|8
1731987320000|2024-11-19 03:35:20|459.8|457.9|460.22|458.32|460.23|458.33|459.8|457.9|13
1731987330000|2024-11-19 03:35:30|460.23|458.33|460.2|458.3|460.23|458.33|460.2|458.3|4
1731987340000|2024-11-19 03:35:40|460.19|458.29|460.16|458.26|460.19|458.29|460.16|458.26|4
1731987350000|2024-11-19 03:35:50|460.15|458.25|460.12|458.22|460.15|458.25|460.12|458.22|4
1731987360000|2024-11-19 03:36:00|460.11|458.21|460.08|458.18|460.11|458.21|460.08|458.18|4
1731987370000|2024-11-19 03:36:10|460.07|458.17|460.25|458.35|460.29|458.39|460.07|458.17|9
1731987380000|2024-11-19 03:36:20|460.24|458.34|460.19|458.29|460.24|458.34|460.19|458.29|4
1731987390000|2024-11-19 03:36:30|460.18|458.28|460.11|458.21|460.18|458.28|460.08|458.18|9
1731987400000|2024-11-19 03:36:40|460.1|458.2|460.4|458.5|460.45|458.55|460.1|458.2|17
1731987410000|2024-11-19 03:36:50|460.39|458.49|460.19|458.29|460.39|458.49|460.19|458.29|9
1731987420000|2024-11-19 03:37:00|460.18|458.28|460.09|458.19|460.18|458.28|460.07|458.17|11
1731987430000|2024-11-19 03:37:10|460.08|458.18|460.06|458.16|460.08|458.18|460.06|458.16|3
1731987440000|2024-11-19 03:37:20|460.05|458.15|459.99|458.09|460.07|458.17|459.99|458.09|11
1731987450000|2024-11-19 03:37:30|459.98|458.08|459.96|458.06|459.98|458.08|459.96|458.06|3
1731987460000|2024-11-19 03:37:40|459.95|458.05|459.87|457.97|459.95|458.05|459.84|457.94|6
1731987470000|2024-11-19 03:37:50|459.86|457.96|459.93|458.03|459.93|458.03|459.85|457.95|10
1731987480000|2024-11-19 03:38:00|459.92|458.02|459.91|458.01|459.96|458.06|459.91|458.01|12
1731987490000|2024-11-19 03:38:10|459.92|458.02|459.93|458.03|459.93|458.03|459.89|457.99|6
1731987500000|2024-11-19 03:38:20|459.95|458.05|459.92|458.02|459.95|458.05|459.91|458.01|6
1731987510000|2024-11-19 03:38:30|459.95|458.05|460.12|458.22|460.12|458.22|459.87|457.97|15
1731987520000|2024-11-19 03:38:40|460.13|458.23|460.35|458.45|460.36|458.46|460.07|458.17|11
1731987530000|2024-11-19 03:38:50|460.34|458.44|460.32|458.42|460.34|458.44|460.29|458.39|9
1731987540000|2024-11-19 03:39:00|460.33|458.43|460.36|458.46|460.41|458.51|460.33|458.43|11
1731987550000|2024-11-19 03:39:10|460.35|458.45|460.34|458.44|460.38|458.48|460.34|458.44|7
1731987560000|2024-11-19 03:39:20|460.33|458.43|460.4|458.5|460.44|458.54|460.29|458.39|15
1731987570000|2024-11-19 03:39:30|460.39|458.49|460.27|458.37|460.39|458.49|460.27|458.37|11
1731987580000|2024-11-19 03:39:40|460.29|458.39|459.97|458.07|460.29|458.39|459.97|458.07|17
1731987590000|2024-11-19 03:39:50|459.96|458.06|459.88|457.98|459.96|458.06|459.88|457.98|7
1731987600000|2024-11-19 03:40:00|460|458.1|459.43|457.53|460|458.1|459.43|457.53|25
1731987610000|2024-11-19 03:40:10|459.42|457.52|459.38|457.48|459.42|457.52|459.32|457.42|6
1731987620000|2024-11-19 03:40:20|459.37|457.47|459.16|457.26|459.37|457.47|459.16|457.26|19
1731987630000|2024-11-19 03:40:30|459.17|457.27|459|457.1|459.17|457.27|459|457.1|11
1731987640000|2024-11-19 03:40:40|459.01|457.11|459.19|457.29|459.19|457.29|459.01|457.11|10
1731987650000|2024-11-19 03:40:50|459.2|457.3|459.11|457.21|459.21|457.31|459.1|457.2|4
1731987660000|2024-11-19 03:41:00|459.1|457.2|459.08|457.18|459.11|457.21|459.08|457.18|7
1731987670000|2024-11-19 03:41:10|459.07|457.17|459.02|457.12|459.07|457.17|459.02|457.12|3
1731987680000|2024-11-19 03:41:20|459.01|457.11|458.88|456.98|459.01|457.11|458.88|456.98|3
1731987690000|2024-11-19 03:41:30|458.87|456.97|458.92|457.02|458.97|457.07|458.87|456.97|13
1731987710000|2024-11-19 03:41:50|458.89|456.99|458.88|456.98|458.89|456.99|458.88|456.98|2
1731987720000|2024-11-19 03:42:00|458.77|456.87|458.73|456.83|458.77|456.87|458.73|456.83|5
1731987730000|2024-11-19 03:42:10|458.72|456.82|458.67|456.77|458.72|456.82|458.67|456.77|5
1731987740000|2024-11-19 03:42:20|458.66|456.76|458.63|456.73|458.66|456.76|458.63|456.73|6
1731987750000|2024-11-19 03:42:30|458.62|456.72|458.62|456.72|458.63|456.73|458.61|456.71|6
1731987760000|2024-11-19 03:42:40|458.67|456.77|458.79|456.89|458.84|456.94|458.67|456.77|8
1731987770000|2024-11-19 03:42:50|458.78|456.88|458.65|456.75|458.78|456.88|458.65|456.75|8
1731987780000|2024-11-19 03:43:00|458.64|456.74|458.39|456.49|458.64|456.74|458.39|456.49|12
1731987790000|2024-11-19 03:43:10|458.38|456.48|459.43|457.53|459.51|457.61|458.18|456.28|22
1731987800000|2024-11-19 03:43:20|459.44|457.54|459.55|457.65|459.6|457.7|459.43|457.53|11
1731987810000|2024-11-19 03:43:30|459.54|457.64|459.59|457.69|459.6|457.7|459.49|457.59|14
1731987820000|2024-11-19 03:43:40|459.58|457.68|459.52|457.62|459.59|457.69|459.52|457.62|7
1731987830000|2024-11-19 03:43:50|459.51|457.61|459.51|457.61|459.53|457.63|459.51|457.61|5
1731987840000|2024-11-19 03:44:00|459.49|457.59|459.33|457.43|459.49|457.59|459.33|457.43|7
1731987850000|2024-11-19 03:44:10|459.35|457.45|459.02|457.12|459.35|457.45|459|457.1|11
1731987860000|2024-11-19 03:44:20|459|457.1|458.99|457.09|459|457.1|458.97|457.07|10
1731987870000|2024-11-19 03:44:30|458.98|457.08|458.97|457.07|459|457.1|458.97|457.07|6
1731987880000|2024-11-19 03:44:40|458.96|457.06|458.93|457.03|458.97|457.07|458.93|457.03|8
1731987890000|2024-11-19 03:44:50|458.92|457.02|458.84|456.94|458.92|457.02|458.84|456.94|7
1731987900000|2024-11-19 03:45:00|458.83|456.93|458.93|457.03|458.94|457.04|458.8|456.9|11
1731987910000|2024-11-19 03:45:10|458.94|457.04|459.23|457.33|459.23|457.33|458.93|457.03|14
1731987920000|2024-11-19 03:45:20|459.24|457.34|459.2|457.3|459.26|457.36|459.2|457.3|8
1731987930000|2024-11-19 03:45:30|459.19|457.29|459.15|457.25|459.19|457.29|459.15|457.25|5
1731987940000|2024-11-19 03:45:40|459.14|457.24|459.04|457.14|459.14|457.24|459.04|457.14|4
1731987950000|2024-11-19 03:45:50|458.95|457.05|459.03|457.13|459.04|457.14|458.95|457.05|15
1731987960000|2024-11-19 03:46:00|458.91|457.01|458.91|457.01|458.91|457.01|458.91|457.01|1
1731987970000|2024-11-19 03:46:10|458.9|457|458.9|457|458.9|457|458.9|457|1
1731987980000|2024-11-19 03:46:20|458.91|457.01|458.9|457|458.94|457.04|458.9|457|5
1731987990000|2024-11-19 03:46:30|458.91|457.01|458.77|456.87|458.91|457.01|458.77|456.87|7
1731988000000|2024-11-19 03:46:40|458.78|456.88|458.74|456.84|458.78|456.88|458.74|456.84|7
1731988010000|2024-11-19 03:46:50|458.73|456.83|458.7|456.8|458.73|456.83|458.7|456.8|4
1731988020000|2024-11-19 03:47:00|458.71|456.81|458.71|456.81|458.72|456.82|458.71|456.81|3
1731988030000|2024-11-19 03:47:10|458.7|456.8|458.84|456.94|458.84|456.94|458.7|456.8|6
1731988040000|2024-11-19 03:47:20|458.87|456.97|458.97|457.07|458.97|457.07|458.87|456.97|6
1731988050000|2024-11-19 03:47:30|459.12|457.22|459.16|457.26|459.16|457.26|459.12|457.22|5
1731988060000|2024-11-19 03:47:40|459.17|457.27|459.04|457.14|459.17|457.27|459.04|457.14|4
1731988070000|2024-11-19 03:47:50|459.03|457.13|458.88|456.98|459.03|457.13|458.88|456.98|5
1731988080000|2024-11-19 03:48:00|458.87|456.97|458.94|457.04|458.94|457.04|458.86|456.96|10
1731988090000|2024-11-19 03:48:10|458.93|457.03|458.9|457|458.93|457.03|458.9|457|4
1731988100000|2024-11-19 03:48:20|458.91|457.01|458.96|457.06|458.96|457.06|458.81|456.91|11
1731988110000|2024-11-19 03:48:30|458.95|457.05|459.06|457.16|459.06|457.16|458.95|457.05|2
1731988120000|2024-11-19 03:48:40|459.05|457.15|459.02|457.12|459.05|457.15|459.01|457.11|6
1731988130000|2024-11-19 03:48:50|459.19|457.29|459.14|457.24|459.2|457.3|459.14|457.24|7
1731988140000|2024-11-19 03:49:00|459.07|457.17|458.9|457|459.07|457.17|458.9|457|15
1731988150000|2024-11-19 03:49:10|458.89|456.99|458.73|456.83|458.89|456.99|458.73|456.83|7
1731988160000|2024-11-19 03:49:20|458.72|456.82|458.79|456.89|458.83|456.93|458.71|456.81|8
1731988170000|2024-11-19 03:49:30|458.78|456.88|458.75|456.85|458.78|456.88|458.75|456.85|4
1731988190000|2024-11-19 03:49:50|458.74|456.84|458.74|456.84|458.74|456.84|458.74|456.84|1
1731988200000|2024-11-19 03:50:00|458.73|456.83|458.64|456.74|458.73|456.83|458.64|456.74|6
1731988210000|2024-11-19 03:50:10|458.63|456.73|458.36|456.46|458.63|456.73|458.35|456.45|10
1731988220000|2024-11-19 03:50:20|458.35|456.45|458.36|456.46|458.39|456.49|458.34|456.44|10
1731988230000|2024-11-19 03:50:30|458.42|456.52|458.43|456.53|458.43|456.53|458.41|456.51|4
1731988240000|2024-11-19 03:50:40|458.44|456.54|458.56|456.66|458.59|456.69|458.44|456.54|6
1731988250000|2024-11-19 03:50:50|458.57|456.67|458.56|456.66|458.59|456.69|458.55|456.65|8
1731988260000|2024-11-19 03:51:00|458.57|456.67|458.65|456.75|458.68|456.78|458.57|456.67|10
1731988270000|2024-11-19 03:51:10|458.66|456.76|458.75|456.85|458.79|456.89|458.66|456.76|7
1731988280000|2024-11-19 03:51:20|458.74|456.84|458.6|456.7|458.74|456.84|458.6|456.7|8
1731988290000|2024-11-19 03:51:30|458.51|456.61|458.47|456.57|458.51|456.61|458.47|456.57|7
1731988300000|2024-11-19 03:51:40|458.46|456.56|458.38|456.48|458.46|456.56|458.38|456.48|6
1731988310000|2024-11-19 03:51:50|458.37|456.47|458.25|456.35|458.37|456.47|458.25|456.35|5
1731988320000|2024-11-19 03:52:00|458.24|456.34|458.19|456.29|458.24|456.34|458.19|456.29|5
1731988330000|2024-11-19 03:52:10|458.3|456.4|458.01|456.11|458.3|456.4|458.01|456.11|4
1731988340000|2024-11-19 03:52:20|458.02|456.12|458.21|456.31|458.25|456.35|458.02|456.12|10
1731988350000|2024-11-19 03:52:30|458.2|456.3|458.16|456.26|458.2|456.3|458.16|456.26|7
1731988360000|2024-11-19 03:52:40|458.17|456.27|458.15|456.25|458.17|456.27|458.15|456.25|3
1731988370000|2024-11-19 03:52:50|458.14|456.24|458.11|456.21|458.14|456.24|458.11|456.21|4
1731988380000|2024-11-19 03:53:00|458.1|456.2|458.26|456.36|458.29|456.39|458.1|456.2|12
1731988390000|2024-11-19 03:53:10|458.25|456.35|458.21|456.31|458.25|456.35|458.21|456.31|5
1731988400000|2024-11-19 03:53:20|458.2|456.3|458.18|456.28|458.2|456.3|458.18|456.28|3
1731988410000|2024-11-19 03:53:30|458.19|456.29|458.19|456.29|458.2|456.3|458.19|456.29|3
1731988420000|2024-11-19 03:53:40|458.18|456.28|458.18|456.28|458.18|456.28|458.18|456.28|1
1731988430000|2024-11-19 03:53:50|458.19|456.29|458.19|456.29|458.19|456.29|458.19|456.29|1
1731988440000|2024-11-19 03:54:00|458.31|456.41|458.31|456.41|458.31|456.41|458.3|456.4|3
1731988450000|2024-11-19 03:54:10|458.3|456.4|458.29|456.39|458.3|456.4|458.29|456.39|2
1731988460000|2024-11-19 03:54:20|458.28|456.38|458.47|456.57|458.47|456.57|458.28|456.38|5
1731988470000|2024-11-19 03:54:30|458.48|456.58|458.47|456.57|458.48|456.58|458.47|456.57|2
1731988480000|2024-11-19 03:54:40|458.46|456.56|458.46|456.56|458.48|456.58|458.45|456.55|6
1731988490000|2024-11-19 03:54:50|458.47|456.57|458.45|456.55|458.47|456.57|458.45|456.55|3
1731988500000|2024-11-19 03:55:00|458.35|456.45|458.35|456.45|458.35|456.45|458.34|456.44|3
1731988510000|2024-11-19 03:55:10|458.34|456.44|458.35|456.45|458.35|456.45|458.34|456.44|2
1731988520000|2024-11-19 03:55:20|458.34|456.44|458.48|456.58|458.48|456.58|458.34|456.44|9
1731988530000|2024-11-19 03:55:30|458.47|456.57|459.16|457.26|459.28|457.38|458.47|456.57|28
1731988540000|2024-11-19 03:55:40|459.15|457.25|459.14|457.24|459.15|457.25|459.13|457.23|6
1731988550000|2024-11-19 03:55:50|459.15|457.25|459.29|457.39|459.39|457.49|459.15|457.25|14
1731988560000|2024-11-19 03:56:00|459.28|457.38|459.26|457.36|459.28|457.38|459.24|457.34|7
1731988570000|2024-11-19 03:56:10|459.27|457.37|459.39|457.49|459.4|457.5|459.27|457.37|10
1731988580000|2024-11-19 03:56:20|459.38|457.48|459.42|457.52|459.42|457.52|459.38|457.48|2
1731988590000|2024-11-19 03:56:30|459.43|457.53|459.42|457.52|459.43|457.53|459.41|457.51|4
1731988600000|2024-11-19 03:56:40|459.43|457.53|459.43|457.53|459.44|457.54|459.42|457.52|5
1731988610000|2024-11-19 03:56:50|459.44|457.54|459.74|457.84|459.75|457.85|459.44|457.54|14
1731988620000|2024-11-19 03:57:00|459.75|457.85|459.73|457.83|459.75|457.85|459.73|457.83|3
1731988630000|2024-11-19 03:57:10|459.72|457.82|459.7|457.8|459.73|457.83|459.7|457.8|6
1731988640000|2024-11-19 03:57:20|459.69|457.79|459.66|457.76|459.69|457.79|459.66|457.76|3
1731988650000|2024-11-19 03:57:30|459.67|457.77|459.68|457.78|459.68|457.78|459.67|457.77|4
1731988660000|2024-11-19 03:57:40|459.73|457.83|459.78|457.88|459.78|457.88|459.73|457.83|5
1731988670000|2024-11-19 03:57:50|459.79|457.89|459.73|457.83|459.8|457.9|459.73|457.83|6
1731988680000|2024-11-19 03:58:00|459.72|457.82|459.6|457.7|459.72|457.82|459.6|457.7|3
1731988690000|2024-11-19 03:58:10|459.59|457.69|459.53|457.63|459.59|457.69|459.53|457.63|6
1731988700000|2024-11-19 03:58:20|459.52|457.62|459.67|457.77|459.74|457.84|459.52|457.62|15
1731988710000|2024-11-19 03:58:30|459.66|457.76|459.61|457.71|459.66|457.76|459.61|457.71|6
1731988720000|2024-11-19 03:58:40|459.6|457.7|459.56|457.66|459.6|457.7|459.56|457.66|5
1731988730000|2024-11-19 03:58:50|459.53|457.63|459.44|457.54|459.53|457.63|459.44|457.54|6
1731988740000|2024-11-19 03:59:00|459.43|457.53|459.23|457.33|459.43|457.53|459.23|457.33|7
1731988750000|2024-11-19 03:59:10|459.22|457.32|459.21|457.31|459.22|457.32|459.21|457.31|2
1731988760000|2024-11-19 03:59:20|459.2|457.3|459.19|457.29|459.2|457.3|459.19|457.29|2
1731988770000|2024-11-19 03:59:30|459.18|457.28|459.18|457.28|459.18|457.28|459.18|457.28|1
1731988780000|2024-11-19 03:59:40|459.17|457.27|459.14|457.24|459.17|457.27|459.14|457.24|4
1731988790000|2024-11-19 03:59:50|459.13|457.23|459.26|457.36|459.29|457.39|459.13|457.23|5
1731988800000|2024-11-19 04:00:00|459.4|457.5|459.91|458.01|459.91|458.01|459.4|457.5|19
1731988810000|2024-11-19 04:00:10|459.93|458.03|460.03|458.13|460.05|458.15|459.93|458.03|14
1731988820000|2024-11-19 04:00:20|460.02|458.12|460.26|458.36|460.47|458.57|460.02|458.12|14
1731988830000|2024-11-19 04:00:30|460.27|458.37|460.16|458.26|460.27|458.37|460.16|458.26|6
1731988840000|2024-11-19 04:00:40|460.14|458.24|460.1|458.2|460.14|458.24|460.1|458.2|5
1731988850000|2024-11-19 04:00:50|460.09|458.19|460.09|458.19|460.09|458.19|460.09|458.19|1
1731988860000|2024-11-19 04:01:00|460.08|458.18|460.13|458.23|460.14|458.24|460.07|458.17|6
1731988870000|2024-11-19 04:01:10|460.08|458.18|460.07|458.17|460.09|458.19|460.07|458.17|6
1731988880000|2024-11-19 04:01:20|460.06|458.16|460.03|458.13|460.06|458.16|460.03|458.13|4
1731988890000|2024-11-19 04:01:30|459.9|458|460.17|458.27|460.19|458.29|459.89|457.99|17
1731988900000|2024-11-19 04:01:40|460.16|458.26|460.35|458.45|460.37|458.47|460.16|458.26|12
1731988910000|2024-11-19 04:01:50|460.34|458.44|460.33|458.43|460.34|458.44|460.33|458.43|2
1731988920000|2024-11-19 04:02:00|460.28|458.38|460.16|458.26|460.28|458.38|460.15|458.25|6
1731988930000|2024-11-19 04:02:10|460.15|458.25|460.14|458.24|460.15|458.25|460.14|458.24|4
1731988940000|2024-11-19 04:02:20|460.13|458.23|460.13|458.23|460.13|458.23|460.12|458.22|3
1731988950000|2024-11-19 04:02:30|460.14|458.24|460.35|458.45|460.35|458.45|460.13|458.23|10
1731988960000|2024-11-19 04:02:40|460.34|458.44|460.34|458.44|460.35|458.45|460.34|458.44|5
1731988970000|2024-11-19 04:02:50|460.33|458.43|460.32|458.42|460.34|458.44|460.32|458.42|4
1731988980000|2024-11-19 04:03:00|460.31|458.41|460.29|458.39|460.31|458.41|460.28|458.38|5
1731988990000|2024-11-19 04:03:10|460.28|458.38|460.26|458.36|460.28|458.38|460.26|458.36|3
1731989000000|2024-11-19 04:03:20|460.25|458.35|460.27|458.37|460.28|458.38|460.23|458.33|10
1731989010000|2024-11-19 04:03:30|460.26|458.36|460.25|458.35|460.26|458.36|460.24|458.34|4
1731989020000|2024-11-19 04:03:40|460.24|458.34|460.17|458.27|460.24|458.34|460.17|458.27|5
1731989030000|2024-11-19 04:03:50|460.06|458.16|460.03|458.13|460.13|458.23|460.03|458.13|8
1731989040000|2024-11-19 04:04:00|460.02|458.12|459.65|457.75|460.02|458.12|459.59|457.69|14
1731989050000|2024-11-19 04:04:10|459.55|457.65|459.25|457.35|459.55|457.65|459.25|457.35|21
1731989060000|2024-11-19 04:04:20|459.21|457.31|459.2|457.3|459.22|457.32|459.16|457.26|11
1731989070000|2024-11-19 04:04:30|459.21|457.31|459.41|457.51|459.41|457.51|459.21|457.31|7
1731989080000|2024-11-19 04:04:40|459.4|457.5|459.38|457.48|459.41|457.51|459.38|457.48|6
1731989090000|2024-11-19 04:04:50|459.37|457.47|459.35|457.45|459.37|457.47|459.35|457.45|3
1731989100000|2024-11-19 04:05:00|459.34|457.44|459.33|457.43|459.34|457.44|459.33|457.43|4
1731989110000|2024-11-19 04:05:10|459.32|457.42|458.97|457.07|459.32|457.42|458.97|457.07|16
1731989120000|2024-11-19 04:05:20|458.96|457.06|458.89|456.99|458.96|457.06|458.89|456.99|12
1731989130000|2024-11-19 04:05:30|458.88|456.98|458.86|456.96|458.88|456.98|458.86|456.96|3
1731989140000|2024-11-19 04:05:40|458.85|456.95|458.84|456.94|458.85|456.95|458.83|456.93|5
1731989150000|2024-11-19 04:05:50|458.85|456.95|458.86|456.96|458.86|456.96|458.85|456.95|2
1731989160000|2024-11-19 04:06:00|458.87|456.97|458.87|456.97|458.87|456.97|458.87|456.97|1
1731989170000|2024-11-19 04:06:10|458.86|456.96|458.8|456.9|458.86|456.96|458.78|456.88|7
1731989180000|2024-11-19 04:06:20|458.79|456.89|458.77|456.87|458.8|456.9|458.77|456.87|5
1731989190000|2024-11-19 04:06:30|458.76|456.86|458.58|456.68|458.76|456.86|458.58|456.68|6
1731989200000|2024-11-19 04:06:40|458.57|456.67|458.52|456.62|458.57|456.67|458.48|456.58|7
1731989210000|2024-11-19 04:06:50|458.51|456.61|458.51|456.61|458.52|456.62|458.5|456.6|5
1731989220000|2024-11-19 04:07:00|458.74|456.84|458.93|457.03|458.93|457.03|458.74|456.84|16
1731989230000|2024-11-19 04:07:10|458.94|457.04|459.23|457.33|459.26|457.36|458.94|457.04|15
1731989240000|2024-11-19 04:07:20|459.22|457.32|459.3|457.4|459.34|457.44|459.22|457.32|9
1731989250000|2024-11-19 04:07:30|459.31|457.41|459.34|457.44|459.37|457.47|459.28|457.38|8
1731989260000|2024-11-19 04:07:40|459.35|457.45|459.48|457.58|459.48|457.58|459.35|457.45|10
1731989270000|2024-11-19 04:07:50|459.49|457.59|459.6|457.7|459.72|457.82|459.49|457.59|20
1731989280000|2024-11-19 04:08:00|459.5|457.6|459.5|457.6|459.5|457.6|459.49|457.59|5
1731989290000|2024-11-19 04:08:10|459.49|457.59|459.52|457.62|459.53|457.63|459.49|457.59|8
1731989300000|2024-11-19 04:08:20|459.51|457.61|459.4|457.5|459.51|457.61|459.4|457.5|6
1731989310000|2024-11-19 04:08:30|459.39|457.49|459.5|457.6|459.5|457.6|459.38|457.48|5
1731989320000|2024-11-19 04:08:40|459.49|457.59|459.56|457.66|459.56|457.66|459.49|457.59|8
1731989330000|2024-11-19 04:08:50|459.57|457.67|459.67|457.77|459.74|457.84|459.57|457.67|9
1731989340000|2024-11-19 04:09:00|459.66|457.76|459.63|457.73|459.66|457.76|459.63|457.73|4
1731989350000|2024-11-19 04:09:10|459.62|457.72|459.6|457.7|459.62|457.72|459.6|457.7|3
1731989360000|2024-11-19 04:09:20|459.59|457.69|459.64|457.74|459.65|457.75|459.57|457.67|8
1731989370000|2024-11-19 04:09:30|459.63|457.73|459.51|457.61|459.63|457.73|459.51|457.61|5
1731989380000|2024-11-19 04:09:40|459.55|457.65|459.53|457.63|459.55|457.65|459.53|457.63|3
1731989390000|2024-11-19 04:09:50|459.69|457.79|460.5|458.6|460.52|458.62|459.69|457.79|16
1731989400000|2024-11-19 04:10:00|460.88|458.98|461.12|459.22|461.12|459.22|460.88|458.98|11
1731989410000|2024-11-19 04:10:10|461.13|459.23|461.21|459.31|461.21|459.31|461.13|459.23|7
1731989420000|2024-11-19 04:10:20|461.22|459.32|461.27|459.37|461.41|459.51|461.2|459.3|17
1731989430000|2024-11-19 04:10:30|461.26|459.36|460.7|458.8|461.26|459.36|460.67|458.77|22
1731989440000|2024-11-19 04:10:40|460.69|458.79|460.6|458.7|460.69|458.79|460.52|458.62|11
1731989450000|2024-11-19 04:10:50|460.59|458.69|460.58|458.68|460.59|458.69|460.56|458.66|6
1731989460000|2024-11-19 04:11:00|460.57|458.67|460.74|458.84|460.74|458.84|460.56|458.66|5
1731989470000|2024-11-19 04:11:10|460.7|458.8|460.59|458.69|460.7|458.8|460.59|458.69|9
1731989480000|2024-11-19 04:11:20|460.5|458.6|460.54|458.64|460.57|458.67|460.5|458.6|6
1731989490000|2024-11-19 04:11:30|460.53|458.63|460.51|458.61|460.54|458.64|460.51|458.61|5
1731989500000|2024-11-19 04:11:40|460.5|458.6|460.82|458.92|460.99|459.09|460.5|458.6|9
1731989510000|2024-11-19 04:11:50|460.81|458.91|460.8|458.9|460.81|458.91|460.8|458.9|4
1731989520000|2024-11-19 04:12:00|460.79|458.89|460.71|458.81|460.79|458.89|460.71|458.81|5
1731989530000|2024-11-19 04:12:10|460.7|458.8|460.69|458.79|460.7|458.8|460.68|458.78|6
1731989540000|2024-11-19 04:12:20|460.68|458.78|461.02|459.12|461.02|459.12|460.68|458.78|14
1731989550000|2024-11-19 04:12:30|461.01|459.11|461.02|459.12|461.02|459.12|461.01|459.11|2
1731989560000|2024-11-19 04:12:40|461.07|459.17|460.85|458.95|461.07|459.17|460.84|458.94|6
1731989570000|2024-11-19 04:12:50|460.84|458.94|460.26|458.36|460.84|458.94|460.26|458.36|25
1731989580000|2024-11-19 04:13:00|460.25|458.35|460|458.1|460.25|458.35|460|458.1|13
1731989590000|2024-11-19 04:13:10|459.99|458.09|459.93|458.03|459.99|458.09|459.93|458.03|7
1731989600000|2024-11-19 04:13:20|459.92|458.02|459.9|458|459.92|458.02|459.9|458|3
1731989610000|2024-11-19 04:13:30|459.89|457.99|460.15|458.25|460.16|458.26|459.89|457.99|13
1731989620000|2024-11-19 04:13:40|460.14|458.24|459.97|458.07|460.14|458.24|459.97|458.07|8
1731989630000|2024-11-19 04:13:50|459.96|458.06|459.79|457.89|459.96|458.06|459.79|457.89|10
1731989640000|2024-11-19 04:14:00|459.78|457.88|459.59|457.69|459.78|457.88|459.59|457.69|8
1731989650000|2024-11-19 04:14:10|459.58|457.68|459.53|457.63|459.58|457.68|459.53|457.63|6
1731989660000|2024-11-19 04:14:20|459.54|457.64|459.72|457.82|459.72|457.82|459.51|457.61|9
1731989670000|2024-11-19 04:14:30|459.73|457.83|459.99|458.09|459.99|458.09|459.73|457.83|13
1731989680000|2024-11-19 04:14:40|460|458.1|459.95|458.05|460.06|458.16|459.95|458.05|11
1731989690000|2024-11-19 04:14:50|459.99|458.09|459.94|458.04|459.99|458.09|459.94|458.04|7
1731989700000|2024-11-19 04:15:00|459.81|457.91|459.83|457.93|459.86|457.96|459.8|457.9|10
1731989710000|2024-11-19 04:15:10|459.88|457.98|460.11|458.21|460.11|458.21|459.88|457.98|14
1731989720000|2024-11-19 04:15:20|460.12|458.22|460.2|458.3|460.21|458.31|460.12|458.22|11
1731989730000|2024-11-19 04:15:30|460.21|458.31|460.48|458.58|460.48|458.58|460.21|458.31|10
1731989740000|2024-11-19 04:15:40|460.49|458.59|460.62|458.72|460.66|458.76|460.49|458.59|9
1731989750000|2024-11-19 04:15:50|460.63|458.73|460.57|458.67|460.64|458.74|460.57|458.67|13
1731989760000|2024-11-19 04:16:00|460.47|458.57|459.79|457.89|460.47|458.57|459.79|457.89|22
1731989770000|2024-11-19 04:16:10|459.78|457.88|459.37|457.47|459.78|457.88|459.37|457.47|23
1731989780000|2024-11-19 04:16:20|459.36|457.46|459.02|457.12|459.36|457.46|459.02|457.12|21
1731989790000|2024-11-19 04:16:30|459.01|457.11|459.01|457.11|459.03|457.13|459.01|457.11|7
1731989800000|2024-11-19 04:16:40|459|457.1|458.69|456.79|459|457.1|458.59|456.69|23
1731989810000|2024-11-19 04:16:50|458.7|456.8|458.75|456.85|458.75|456.85|458.7|456.8|11
1731989820000|2024-11-19 04:17:00|458.76|456.86|458.76|456.86|458.93|457.03|458.74|456.84|17
1731989830000|2024-11-19 04:17:10|458.77|456.87|459|457.1|459.01|457.11|458.77|456.87|14
1731989840000|2024-11-19 04:17:20|458.92|457.02|458.79|456.89|458.92|457.02|458.79|456.89|9
1731989850000|2024-11-19 04:17:30|458.78|456.88|459.02|457.12|459.02|457.12|458.77|456.87|16
1731989860000|2024-11-19 04:17:40|459.01|457.11|459.01|457.11|459.04|457.14|459|457.1|12
1731989870000|2024-11-19 04:17:50|459.03|457.13|459.15|457.25|459.21|457.31|459.03|457.13|10
1731989880000|2024-11-19 04:18:00|459.32|457.42|459.25|457.35|459.38|457.48|459.2|457.3|14
1731989890000|2024-11-19 04:18:10|459.24|457.34|459|457.1|459.24|457.34|459|457.1|10
1731989900000|2024-11-19 04:18:20|458.99|457.09|459.09|457.19|459.09|457.19|458.99|457.09|12
1731989910000|2024-11-19 04:18:30|459.18|457.28|459.7|457.8|459.75|457.85|459.18|457.28|16
1731989920000|2024-11-19 04:18:40|459.69|457.79|459.23|457.33|459.69|457.79|459.22|457.32|17
1731989930000|2024-11-19 04:18:50|459.22|457.32|459.32|457.42|459.32|457.42|459.22|457.32|17
1731989940000|2024-11-19 04:19:00|459.33|457.43|459.69|457.79|459.72|457.82|459.33|457.43|9
1731989950000|2024-11-19 04:19:10|459.68|457.78|459.74|457.84|459.76|457.86|459.65|457.75|17
1731989960000|2024-11-19 04:19:20|459.73|457.83|459.18|457.28|459.73|457.83|459.18|457.28|22
1731989970000|2024-11-19 04:19:30|459.17|457.27|459.11|457.21|459.17|457.27|459.11|457.21|9
1731989980000|2024-11-19 04:19:40|459.1|457.2|459.08|457.18|459.11|457.21|459.08|457.18|5
1731989990000|2024-11-19 04:19:50|459.07|457.17|458.92|457.02|459.1|457.2|458.92|457.02|7
1731990000000|2024-11-19 04:20:00|458.91|457.01|458.91|457.01|458.94|457.04|458.9|457|7
1731990010000|2024-11-19 04:20:10|459|457.1|458.99|457.09|459.03|457.13|458.98|457.08|9
1731990020000|2024-11-19 04:20:20|459|457.1|458.99|457.09|459|457.1|458.99|457.09|2
1731990030000|2024-11-19 04:20:30|458.98|457.08|458.85|456.95|458.99|457.09|458.85|456.95|9
1731990040000|2024-11-19 04:20:40|458.81|456.91|458.65|456.75|458.81|456.91|458.65|456.75|12
1731990050000|2024-11-19 04:20:50|458.66|456.76|458.83|456.93|458.83|456.93|458.66|456.76|10
1731990060000|2024-11-19 04:21:00|458.98|457.08|459.43|457.53|459.43|457.53|458.94|457.04|17
1731990070000|2024-11-19 04:21:10|459.44|457.54|459.39|457.49|459.45|457.55|459.37|457.47|9
1731990080000|2024-11-19 04:21:20|459.24|457.34|459.16|457.26|459.24|457.34|459.14|457.24|12
1731990090000|2024-11-19 04:21:30|459.17|457.27|459.05|457.15|459.19|457.29|459.04|457.14|12
1731990100000|2024-11-19 04:21:40|459.04|457.14|458.89|456.99|459.04|457.14|458.87|456.97|11
1731990110000|2024-11-19 04:21:50|458.9|457|458.96|457.06|458.97|457.07|458.9|457|11
1731990120000|2024-11-19 04:22:00|458.95|457.05|459.04|457.14|459.04|457.14|458.93|457.03|6
1731990130000|2024-11-19 04:22:10|459.03|457.13|459.04|457.14|459.08|457.18|459.03|457.13|11
1731990140000|2024-11-19 04:22:20|459.03|457.13|459.09|457.19|459.13|457.23|459.03|457.13|11
1731990150000|2024-11-19 04:22:30|459.1|457.2|459.08|457.18|459.1|457.2|459.07|457.17|7
1731990160000|2024-11-19 04:22:40|459.07|457.17|459.37|457.47|459.41|457.51|459.07|457.17|17
1731990170000|2024-11-19 04:22:50|459.36|457.46|459.38|457.48|459.38|457.48|459.36|457.46|5
1731990180000|2024-11-19 04:23:00|459.39|457.49|459.51|457.61|459.54|457.64|459.37|457.47|21
1731990190000|2024-11-19 04:23:10|459.37|457.47|459.34|457.44|459.47|457.57|459.34|457.44|7
1731990200000|2024-11-19 04:23:20|459.33|457.43|458.97|457.07|459.33|457.43|458.97|457.07|16
1731990210000|2024-11-19 04:23:30|458.99|457.09|458.97|457.07|458.99|457.09|458.96|457.06|4
1731990220000|2024-11-19 04:23:40|458.96|457.06|458.89|456.99|458.96|457.06|458.89|456.99|5
1731990230000|2024-11-19 04:23:50|458.88|456.98|458.8|456.9|458.88|456.98|458.8|456.9|6
1731990240000|2024-11-19 04:24:00|458.67|456.77|458.27|456.37|458.74|456.84|458.25|456.35|21
1731990250000|2024-11-19 04:24:10|458.25|456.35|457.8|455.9|458.27|456.37|457.8|455.9|21
1731990260000|2024-11-19 04:24:20|457.79|455.89|457.77|455.87|457.82|455.92|457.77|455.87|9
1731990270000|2024-11-19 04:24:30|457.76|455.86|457.76|455.86|457.76|455.86|457.76|455.86|1
1731990280000|2024-11-19 04:24:40|457.75|455.85|457.73|455.83|457.75|455.85|457.73|455.83|5
1731990290000|2024-11-19 04:24:50|457.72|455.82|457.41|455.51|457.73|455.83|457.41|455.51|12
1731990300000|2024-11-19 04:25:00|457.4|455.5|457.44|455.54|457.44|455.54|457.4|455.5|7
1731990310000|2024-11-19 04:25:10|457.45|455.55|457.66|455.76|457.68|455.78|457.45|455.55|12
1731990320000|2024-11-19 04:25:20|457.65|455.75|457.49|455.59|457.66|455.76|457.49|455.59|7
1731990330000|2024-11-19 04:25:30|457.48|455.58|457.16|455.26|457.48|455.58|457.14|455.24|17
1731990340000|2024-11-19 04:25:40|457.15|455.25|457.19|455.29|457.22|455.32|457.15|455.25|10
1731990350000|2024-11-19 04:25:50|457.2|455.3|457.54|455.64|457.54|455.64|457.2|455.3|12
1731990360000|2024-11-19 04:26:00|457.55|455.65|457.86|455.96|457.9|456|457.55|455.65|18
1731990370000|2024-11-19 04:26:10|457.85|455.95|457.88|455.98|457.94|456.04|457.85|455.95|12
1731990380000|2024-11-19 04:26:20|457.87|455.97|457.89|455.99|457.91|456.01|457.87|455.97|7
1731990390000|2024-11-19 04:26:30|457.92|456.02|457.78|455.88|457.92|456.02|457.78|455.88|6
1731990400000|2024-11-19 04:26:40|457.79|455.89|457.75|455.85|457.79|455.89|457.73|455.83|9
1731990410000|2024-11-19 04:26:50|457.74|455.84|457.53|455.63|457.75|455.85|457.53|455.63|9
1731990420000|2024-11-19 04:27:00|457.52|455.62|457.69|455.79|457.69|455.79|457.52|455.62|9
1731990430000|2024-11-19 04:27:10|457.7|455.8|457.72|455.82|457.74|455.84|457.68|455.78|18
1731990440000|2024-11-19 04:27:20|457.73|455.83|457.91|456.01|457.93|456.03|457.73|455.83|10
1731990450000|2024-11-19 04:27:30|457.92|456.02|458.09|456.19|458.09|456.19|457.92|456.02|4
1731990460000|2024-11-19 04:27:40|458.1|456.2|458.08|456.18|458.11|456.21|458.08|456.18|5
1731990470000|2024-11-19 04:27:50|458.07|456.17|457.79|455.89|458.09|456.19|457.79|455.89|14
1731990480000|2024-11-19 04:28:00|457.8|455.9|457.81|455.91|457.85|455.95|457.8|455.9|4
1731990490000|2024-11-19 04:28:10|457.8|455.9|457.8|455.9|457.8|455.9|457.79|455.89|3
1731990500000|2024-11-19 04:28:20|457.81|455.91|458.05|456.15|458.05|456.15|457.81|455.91|10
1731990510000|2024-11-19 04:28:30|458.04|456.14|458.05|456.15|458.11|456.21|458.04|456.14|6
1731990520000|2024-11-19 04:28:40|458.04|456.14|458|456.1|458.04|456.14|458|456.1|7
1731990530000|2024-11-19 04:28:50|457.99|456.09|457.99|456.09|457.99|456.09|457.99|456.09|1
1731990540000|2024-11-19 04:29:00|457.94|456.04|457.83|455.93|458.07|456.17|457.83|455.93|9
1731990550000|2024-11-19 04:29:10|457.82|455.92|457.46|455.56|457.82|455.92|457.46|455.56|10
1731990560000|2024-11-19 04:29:20|457.45|455.55|457.01|455.11|457.45|455.55|457.01|455.11|18
1731990570000|2024-11-19 04:29:30|457.02|455.12|457.04|455.14|457.1|455.2|457.02|455.12|12
1731990580000|2024-11-19 04:29:40|457.05|455.15|456.98|455.08|457.19|455.29|456.98|455.08|8
1731990590000|2024-11-19 04:29:50|456.97|455.07|456.94|455.04|456.97|455.07|456.94|455.04|7
1731990600000|2024-11-19 04:30:00|456.93|455.03|457.25|455.35|457.25|455.35|456.92|455.02|11
1731990610000|2024-11-19 04:30:10|457.26|455.36|457.28|455.38|457.29|455.39|457.26|455.36|11
1731990620000|2024-11-19 04:30:20|457.29|455.39|457.71|455.81|457.75|455.85|457.29|455.39|15
1731990630000|2024-11-19 04:30:30|457.7|455.8|457.49|455.59|457.7|455.8|457.48|455.58|13
1731990640000|2024-11-19 04:30:40|457.5|455.6|457.49|455.59|457.51|455.61|457.49|455.59|5
1731990650000|2024-11-19 04:30:50|457.48|455.58|457.45|455.55|457.48|455.58|457.45|455.55|6
1731990660000|2024-11-19 04:31:00|457.46|455.56|457.53|455.63|457.53|455.63|457.35|455.45|19
1731990670000|2024-11-19 04:31:10|457.52|455.62|457.75|455.85|457.75|455.85|457.48|455.58|10
1731990680000|2024-11-19 04:31:20|457.76|455.86|457.64|455.74|457.79|455.89|457.62|455.72|16
1731990690000|2024-11-19 04:31:30|457.65|455.75|457.54|455.64|457.7|455.8|457.49|455.59|9
1731990700000|2024-11-19 04:31:40|457.55|455.65|457.6|455.7|457.6|455.7|457.55|455.65|8
1731990710000|2024-11-19 04:31:50|457.61|455.71|457.61|455.71|457.61|455.71|457.6|455.7|3
1731990720000|2024-11-19 04:32:00|457.62|455.72|457.88|455.98|457.88|455.98|457.62|455.72|8
1731990730000|2024-11-19 04:32:10|457.89|455.99|457.79|455.89|457.94|456.04|457.78|455.88|10
1731990740000|2024-11-19 04:32:20|457.77|455.87|457.82|455.92|457.83|455.93|457.76|455.86|11
1731990750000|2024-11-19 04:32:30|457.81|455.91|457.79|455.89|457.81|455.91|457.79|455.89|7
1731990760000|2024-11-19 04:32:40|457.78|455.88|457.33|455.43|457.78|455.88|457.33|455.43|13
1731990770000|2024-11-19 04:32:50|457.32|455.42|457.33|455.43|457.33|455.43|457.32|455.42|4
1731990780000|2024-11-19 04:33:00|457.34|455.44|457.18|455.28|457.34|455.44|457.16|455.26|6
1731990790000|2024-11-19 04:33:10|457.19|455.29|457.42|455.52|457.42|455.52|457.17|455.27|14
1731990800000|2024-11-19 04:33:20|457.4|455.5|457.82|455.92|457.82|455.92|457.4|455.5|18
1731990810000|2024-11-19 04:33:30|457.83|455.93|457.94|456.04|457.96|456.06|457.83|455.93|13
1731990820000|2024-11-19 04:33:40|457.79|455.89|457.95|456.05|457.96|456.06|457.79|455.89|11
1731990840000|2024-11-19 04:34:00|457.94|456.04|458.06|456.16|458.06|456.16|457.94|456.04|8
1731990850000|2024-11-19 04:34:10|458.07|456.17|458.24|456.34|458.25|456.35|458.07|456.17|8
1731990860000|2024-11-19 04:34:20|458.25|456.35|458.48|456.58|458.62|456.72|458.25|456.35|24
1731990870000|2024-11-19 04:34:30|458.47|456.57|458.58|456.68|458.58|456.68|458.46|456.56|7
1731990880000|2024-11-19 04:34:40|458.6|456.7|458.56|456.66|458.6|456.7|458.56|456.66|5
1731990890000|2024-11-19 04:34:50|458.55|456.65|458.48|456.58|458.55|456.65|458.48|456.58|2
1731990900000|2024-11-19 04:35:00|458.49|456.59|458.81|456.91|458.81|456.91|458.49|456.59|16
1731990910000|2024-11-19 04:35:10|458.82|456.92|459.19|457.29|459.2|457.3|458.82|456.92|16
1731990920000|2024-11-19 04:35:20|459.18|457.28|459.43|457.53|459.43|457.53|459.17|457.27|10
1731990930000|2024-11-19 04:35:30|459.44|457.54|459.49|457.59|459.49|457.59|459.44|457.54|6
1731990940000|2024-11-19 04:35:40|459.48|457.58|459.92|458.02|459.92|458.02|459.47|457.57|10
1731990950000|2024-11-19 04:35:50|459.93|458.03|460.08|458.18|460.09|458.19|459.93|458.03|19
1731990960000|2024-11-19 04:36:00|460.09|458.19|460.32|458.42|460.33|458.43|460.09|458.19|14
1731990970000|2024-11-19 04:36:10|460.31|458.41|460.45|458.55|460.45|458.55|460.29|458.39|4
1731990980000|2024-11-19 04:36:20|460.46|458.56|460.48|458.58|460.48|458.58|460.45|458.55|6
1731990990000|2024-11-19 04:36:30|460.47|458.57|460.35|458.45|460.47|458.57|460.3|458.4|10
1731991000000|2024-11-19 04:36:40|460.34|458.44|460.35|458.45|460.35|458.45|460.34|458.44|2
1731991010000|2024-11-19 04:36:50|460.34|458.44|460.15|458.25|460.4|458.5|460.14|458.24|19
1731991020000|2024-11-19 04:37:00|460.14|458.24|459.97|458.07|460.14|458.24|459.97|458.07|8
1731991030000|2024-11-19 04:37:10|459.98|458.08|459.99|458.09|459.99|458.09|459.98|458.08|2
1731991040000|2024-11-19 04:37:20|460|458.1|459.92|458.02|460|458.1|459.92|458.02|5
1731991050000|2024-11-19 04:37:30|459.84|457.94|459.84|457.94|459.84|457.94|459.84|457.94|1
1731991060000|2024-11-19 04:37:40|459.83|457.93|459.81|457.91|459.83|457.93|459.81|457.91|3
1731991070000|2024-11-19 04:37:50|459.86|457.96|459.83|457.93|459.96|458.06|459.83|457.93|9
1731991080000|2024-11-19 04:38:00|459.82|457.92|459.62|457.72|459.82|457.92|459.62|457.72|10
1731991090000|2024-11-19 04:38:10|459.63|457.73|459.62|457.72|459.63|457.73|459.62|457.72|2
1731991100000|2024-11-19 04:38:20|459.64|457.74|459.82|457.92|459.84|457.94|459.63|457.73|7
1731991110000|2024-11-19 04:38:30|459.83|457.93|459.85|457.95|459.87|457.97|459.83|457.93|9
1731991120000|2024-11-19 04:38:40|459.84|457.94|458.43|456.53|459.84|457.94|458.43|456.53|19
1731991130000|2024-11-19 04:38:50|458.41|456.51|458.23|456.33|458.41|456.51|458.2|456.3|24
1731991140000|2024-11-19 04:39:00|458.24|456.34|458.27|456.37|458.28|456.38|458.24|456.34|6
1731991150000|2024-11-19 04:39:10|458.26|456.36|458.26|456.36|458.26|456.36|458.26|456.36|1
1731991160000|2024-11-19 04:39:20|458.17|456.27|458.14|456.24|458.18|456.28|458.14|456.24|6
1731991170000|2024-11-19 04:39:30|458.15|456.25|457.98|456.08|458.15|456.25|457.98|456.08|12
1731991180000|2024-11-19 04:39:40|457.97|456.07|457.88|455.98|457.97|456.07|457.87|455.97|3
1731991190000|2024-11-19 04:39:50|457.86|455.96|457.71|455.81|457.86|455.96|457.7|455.8|14
1731991200000|2024-11-19 04:40:00|457.7|455.8|457.7|455.8|457.7|455.8|457.69|455.79|3
1731991210000|2024-11-19 04:40:10|457.71|455.81|457.9|456|457.9|456|457.71|455.81|6
1731991220000|2024-11-19 04:40:20|457.89|455.99|457.7|455.8|457.89|455.99|457.69|455.79|7
1731991230000|2024-11-19 04:40:30|457.69|455.79|457.67|455.77|457.69|455.79|457.67|455.77|5
1731991240000|2024-11-19 04:40:40|457.62|455.72|457.57|455.67|457.62|455.72|457.55|455.65|9
1731991250000|2024-11-19 04:40:50|457.58|455.68|457.56|455.66|457.58|455.68|457.55|455.65|8
1731991260000|2024-11-19 04:41:00|457.55|455.65|457.53|455.63|457.55|455.65|457.53|455.63|3
1731991270000|2024-11-19 04:41:10|457.43|455.53|457.41|455.51|457.43|455.53|457.41|455.51|5
1731991280000|2024-11-19 04:41:20|457.4|455.5|457.31|455.41|457.4|455.5|457.3|455.4|7
1731991290000|2024-11-19 04:41:30|457.34|455.44|457.36|455.46|457.36|455.46|457.31|455.41|5
1731991300000|2024-11-19 04:41:40|457.32|455.42|457.39|455.49|457.39|455.49|457.32|455.42|4
1731991310000|2024-11-19 04:41:50|457.4|455.5|457.4|455.5|457.41|455.51|457.39|455.49|7
1731991320000|2024-11-19 04:42:00|457.39|455.49|457.43|455.53|457.43|455.53|457.39|455.49|10
1731991330000|2024-11-19 04:42:10|457.46|455.56|457.91|456.01|457.93|456.03|457.46|455.56|15
1731991340000|2024-11-19 04:42:20|457.92|456.02|458.06|456.16|458.09|456.19|457.92|456.02|6
1731991350000|2024-11-19 04:42:30|458.07|456.17|458.19|456.29|458.19|456.29|458.07|456.17|5
1731991360000|2024-11-19 04:42:40|458.2|456.3|458.21|456.31|458.27|456.37|458.2|456.3|6
1731991370000|2024-11-19 04:42:50|458.2|456.3|458.09|456.19|458.2|456.3|458.09|456.19|2
1731991380000|2024-11-19 04:43:00|458.13|456.23|458.05|456.15|458.13|456.23|458.05|456.15|5
1731991390000|2024-11-19 04:43:10|458.04|456.14|458.04|456.14|458.05|456.15|458.04|456.14|3
1731991400000|2024-11-19 04:43:20|458.03|456.13|458.03|456.13|458.03|456.13|458.03|456.13|1
1731991410000|2024-11-19 04:43:30|458.13|456.23|458.01|456.11|458.13|456.23|458.01|456.11|8
1731991420000|2024-11-19 04:43:40|458|456.1|457.99|456.09|458.01|456.11|457.99|456.09|6
1731991430000|2024-11-19 04:43:50|458.04|456.14|457.98|456.08|458.04|456.14|457.98|456.08|5
1731991440000|2024-11-19 04:44:00|457.97|456.07|458.15|456.25|458.15|456.25|457.95|456.05|9
1731991450000|2024-11-19 04:44:10|458.14|456.24|458.14|456.24|458.14|456.24|458.13|456.23|3
1731991460000|2024-11-19 04:44:20|458.15|456.25|458.09|456.19|458.15|456.25|458.09|456.19|4
1731991470000|2024-11-19 04:44:30|458.13|456.23|458.1|456.2|458.13|456.23|458.08|456.18|6
1731991480000|2024-11-19 04:44:40|458.11|456.21|458.17|456.27|458.17|456.27|458.1|456.2|6
1731991490000|2024-11-19 04:44:50|458.16|456.26|458.27|456.37|458.27|456.37|458.16|456.26|5
1731991500000|2024-11-19 04:45:00|458.28|456.38|458.4|456.5|458.43|456.53|458.28|456.38|5
1731991510000|2024-11-19 04:45:10|458.39|456.49|458.24|456.34|458.39|456.49|458.24|456.34|9
1731991520000|2024-11-19 04:45:20|458.16|456.26|457.91|456.01|458.16|456.26|457.91|456.01|6
1731991530000|2024-11-19 04:45:30|457.9|456|457.64|455.74|457.91|456.01|457.64|455.74|16
1731991540000|2024-11-19 04:45:40|457.63|455.73|457.58|455.68|457.63|455.73|457.58|455.68|9
1731991550000|2024-11-19 04:45:50|457.59|455.69|457.66|455.76|457.67|455.77|457.59|455.69|3
1731991570000|2024-11-19 04:46:10|457.67|455.77|457.84|455.94|457.84|455.94|457.67|455.77|7
1731991580000|2024-11-19 04:46:20|457.8|455.9|457.66|455.76|457.8|455.9|457.65|455.75|7
1731991600000|2024-11-19 04:46:40|457.62|455.72|457.45|455.55|457.62|455.72|457.45|455.55|12
1731991610000|2024-11-19 04:46:50|457.44|455.54|457.42|455.52|457.45|455.55|457.42|455.52|5
1731991620000|2024-11-19 04:47:00|457.41|455.51|457.14|455.24|457.41|455.51|457.14|455.24|6
1731991630000|2024-11-19 04:47:10|457.13|455.23|457.29|455.39|457.31|455.41|457.13|455.23|10
1731991640000|2024-11-19 04:47:20|457.28|455.38|457.21|455.31|457.28|455.38|457.2|455.3|12
1731991650000|2024-11-19 04:47:30|457.2|455.3|457.2|455.3|457.2|455.3|457.19|455.29|3
1731991660000|2024-11-19 04:47:40|457.19|455.29|457.33|455.43|457.39|455.49|457.19|455.29|13
1731991670000|2024-11-19 04:47:50|457.22|455.32|457.21|455.31|457.23|455.33|457.21|455.31|5
1731991680000|2024-11-19 04:48:00|457.22|455.32|457.21|455.31|457.23|455.33|457.2|455.3|8
1731991690000|2024-11-19 04:48:10|457.28|455.38|457.43|455.53|457.43|455.53|457.28|455.38|6
1731991700000|2024-11-19 04:48:20|457.44|455.54|457.62|455.72|457.62|455.72|457.44|455.54|10
1731991710000|2024-11-19 04:48:30|457.63|455.73|457.65|455.75|457.66|455.76|457.63|455.73|5
1731991720000|2024-11-19 04:48:40|457.62|455.72|457.66|455.76|457.66|455.76|457.62|455.72|5
1731991730000|2024-11-19 04:48:50|457.64|455.74|457.26|455.36|457.64|455.74|457.26|455.36|15
1731991740000|2024-11-19 04:49:00|457.31|455.41|457.23|455.33|457.33|455.43|457.23|455.33|9
1731991750000|2024-11-19 04:49:10|457.22|455.32|456.78|454.88|457.22|455.32|456.78|454.88|16
1731991760000|2024-11-19 04:49:20|456.77|454.87|456.43|454.53|456.77|454.87|456.42|454.52|11
1731991770000|2024-11-19 04:49:30|456.42|454.52|456.26|454.36|456.42|454.52|456.26|454.36|15
1731991780000|2024-11-19 04:49:40|456.25|454.35|456|454.1|456.25|454.35|455.99|454.09|10
1731991790000|2024-11-19 04:49:50|456.01|454.11|456.04|454.14|456.04|454.14|456.01|454.11|3
1731991800000|2024-11-19 04:50:00|456.05|454.15|455.88|453.98|456.06|454.16|455.87|453.97|8
1731991810000|2024-11-19 04:50:10|455.87|453.97|455.7|453.8|455.87|453.97|455.68|453.78|18
1731991820000|2024-11-19 04:50:20|455.74|453.84|455.58|453.68|455.76|453.86|455.56|453.66|12
1731991830000|2024-11-19 04:50:30|455.6|453.7|455.81|453.91|455.83|453.93|455.57|453.67|17
1731991840000|2024-11-19 04:50:40|455.75|453.85|455.66|453.76|455.75|453.85|455.66|453.76|4
1731991850000|2024-11-19 04:50:50|455.65|453.75|455.19|453.29|455.65|453.75|455.17|453.27|21
1731991860000|2024-11-19 04:51:00|455.18|453.28|455.16|453.26|455.27|453.37|455.16|453.26|13
1731991870000|2024-11-19 04:51:10|455.17|453.27|455.21|453.31|455.21|453.31|455.17|453.27|11
1731991880000|2024-11-19 04:51:20|455.22|453.32|455.24|453.34|455.25|453.35|455.21|453.31|12
1731991890000|2024-11-19 04:51:30|455.32|453.42|455.32|453.42|455.46|453.56|455.31|453.41|12
1731991900000|2024-11-19 04:51:40|455.33|453.43|455.19|453.29|455.37|453.47|455.18|453.28|14
1731991910000|2024-11-19 04:51:50|455.2|453.3|455.23|453.33|455.25|453.35|455.19|453.29|13
1731991920000|2024-11-19 04:52:00|455.24|453.34|455.15|453.25|455.26|453.36|455.15|453.25|11
1731991930000|2024-11-19 04:52:10|455.16|453.26|455.31|453.41|455.31|453.41|455.13|453.23|11
1731991940000|2024-11-19 04:52:20|455.32|453.42|455.62|453.72|455.62|453.72|455.32|453.42|15
1731991950000|2024-11-19 04:52:30|455.63|453.73|455.42|453.52|455.63|453.73|455.38|453.48|15
1731991960000|2024-11-19 04:52:40|455.43|453.53|455.24|453.34|455.44|453.54|455.24|453.34|10
1731991970000|2024-11-19 04:52:50|455.23|453.33|455.29|453.39|455.29|453.39|455.23|453.33|9
1731991980000|2024-11-19 04:53:00|455.3|453.4|455.24|453.34|455.32|453.42|455.24|453.34|13
1731991990000|2024-11-19 04:53:10|455.25|453.35|455.48|453.58|455.48|453.58|455.25|453.35|14
1731992000000|2024-11-19 04:53:20|455.49|453.59|455.79|453.89|455.79|453.89|455.49|453.59|18
1731992010000|2024-11-19 04:53:30|455.8|453.9|455.87|453.97|455.87|453.97|455.8|453.9|11
1731992020000|2024-11-19 04:53:40|455.88|453.98|455.97|454.07|455.97|454.07|455.88|453.98|13
1731992030000|2024-11-19 04:53:50|455.98|454.08|455.95|454.05|455.99|454.09|455.89|453.99|8
1731992040000|2024-11-19 04:54:00|455.99|454.09|455.77|453.87|456|454.1|455.74|453.84|12
1731992050000|2024-11-19 04:54:10|455.78|453.88|456.02|454.12|456.02|454.12|455.78|453.88|15
1731992060000|2024-11-19 04:54:20|456.07|454.17|456.14|454.24|456.14|454.24|456.07|454.17|8
1731992070000|2024-11-19 04:54:30|456.15|454.25|456.3|454.4|456.38|454.48|456.15|454.25|14
1731992080000|2024-11-19 04:54:40|456.24|454.34|456|454.1|456.31|454.41|455.99|454.09|13
1731992090000|2024-11-19 04:54:50|455.99|454.09|455.73|453.83|455.99|454.09|455.73|453.83|12
1731992100000|2024-11-19 04:55:00|455.7|453.8|455.71|453.81|455.73|453.83|455.7|453.8|4
1731992110000|2024-11-19 04:55:10|455.7|453.8|455.33|453.43|455.71|453.81|455.33|453.43|17
1731992120000|2024-11-19 04:55:20|455.31|453.41|454.97|453.07|455.31|453.41|454.97|453.07|15
1731992130000|2024-11-19 04:55:30|454.96|453.06|454.94|453.04|454.96|453.06|454.85|452.95|15
1731992140000|2024-11-19 04:55:40|454.93|453.03|454.82|452.92|454.93|453.03|454.79|452.89|8
1731992150000|2024-11-19 04:55:50|454.83|452.93|454.72|452.82|454.87|452.97|454.71|452.81|11
1731992160000|2024-11-19 04:56:00|454.73|452.83|454.97|453.07|454.97|453.07|454.73|452.83|15
1731992170000|2024-11-19 04:56:10|454.98|453.08|455.15|453.25|455.21|453.31|454.98|453.08|15
1731992180000|2024-11-19 04:56:20|455.16|453.26|455.22|453.32|455.22|453.32|455.16|453.26|4
1731992190000|2024-11-19 04:56:30|455.23|453.33|455.23|453.33|455.23|453.33|455.23|453.33|1
1731992200000|2024-11-19 04:56:40|455.29|453.39|455.57|453.67|455.6|453.7|455.25|453.35|16
1731992210000|2024-11-19 04:56:50|455.58|453.68|455.95|454.05|455.95|454.05|455.57|453.67|14
1731992220000|2024-11-19 04:57:00|455.96|454.06|455.96|454.06|455.97|454.07|455.94|454.04|8
1731992230000|2024-11-19 04:57:10|455.95|454.05|455.97|454.07|455.99|454.09|455.95|454.05|7
1731992240000|2024-11-19 04:57:20|455.98|454.08|455.84|453.94|455.98|454.08|455.83|453.93|5
1731992250000|2024-11-19 04:57:30|455.83|453.93|455.67|453.77|455.83|453.93|455.67|453.77|5
1731992260000|2024-11-19 04:57:40|455.68|453.78|455.71|453.81|455.71|453.81|455.67|453.77|5
1731992270000|2024-11-19 04:57:50|455.72|453.82|455.8|453.9|455.8|453.9|455.71|453.81|10
1731992280000|2024-11-19 04:58:00|455.79|453.89|455.61|453.71|455.79|453.89|455.61|453.71|7
1731992290000|2024-11-19 04:58:10|455.62|453.72|455.81|453.91|455.81|453.91|455.62|453.72|5
1731992300000|2024-11-19 04:58:20|455.82|453.92|455.91|454.01|455.91|454.01|455.82|453.92|3
1731992310000|2024-11-19 04:58:30|455.92|454.02|455.92|454.02|455.94|454.04|455.9|454|6
1731992320000|2024-11-19 04:58:40|455.93|454.03|455.9|454|455.93|454.03|455.9|454|3
1731992330000|2024-11-19 04:58:50|455.92|454.02|455.92|454.02|455.93|454.03|455.92|454.02|3
1731992340000|2024-11-19 04:59:00|455.91|454.01|456.22|454.32|456.22|454.32|455.91|454.01|9
1731992350000|2024-11-19 04:59:10|456.21|454.31|456.23|454.33|456.24|454.34|456.21|454.31|5
1731992360000|2024-11-19 04:59:20|456.22|454.32|456.24|454.34|456.24|454.34|456.22|454.32|3
1731992370000|2024-11-19 04:59:30|456.25|454.35|456.32|454.42|456.32|454.42|456.25|454.35|7
1731992380000|2024-11-19 04:59:40|456.35|454.45|456.39|454.49|456.39|454.49|456.34|454.44|9
1731992390000|2024-11-19 04:59:50|456.4|454.5|456.48|454.58|456.48|454.58|456.4|454.5|10
1731992400000|2024-11-19 05:00:00|456.49|454.59|456.52|454.62|456.52|454.62|456.49|454.59|7
1731992410000|2024-11-19 05:00:10|456.53|454.63|456.28|454.38|456.53|454.63|456.28|454.38|10
1731992420000|2024-11-19 05:00:20|456.07|454.17|456.16|454.26|456.28|454.38|456.07|454.17|9
1731992430000|2024-11-19 05:00:30|456.15|454.25|456.11|454.21|456.15|454.25|456.11|454.21|5
1731992440000|2024-11-19 05:00:40|455.99|454.09|455.87|453.97|455.99|454.09|455.82|453.92|8
1731992450000|2024-11-19 05:00:50|456.1|454.2|456.09|454.19|456.1|454.2|456.09|454.19|2
1731992460000|2024-11-19 05:01:00|456.08|454.18|455.91|454.01|456.08|454.18|455.91|454.01|17
1731992470000|2024-11-19 05:01:10|455.82|453.92|455.51|453.61|455.82|453.92|455.4|453.5|20
1731992480000|2024-11-19 05:01:20|455.52|453.62|455.52|453.62|455.52|453.62|455.49|453.59|8
1731992500000|2024-11-19 05:01:40|455.55|453.65|455.36|453.46|455.55|453.65|455.35|453.45|11
1731992510000|2024-11-19 05:01:50|455.37|453.47|455.45|453.55|455.46|453.56|455.37|453.47|5
1731992520000|2024-11-19 05:02:00|455.44|453.54|455.33|453.43|455.44|453.54|455.31|453.41|4
1731992530000|2024-11-19 05:02:10|455.32|453.42|455.12|453.22|455.32|453.42|455.06|453.16|17
1731992540000|2024-11-19 05:02:20|455.13|453.23|455.43|453.53|455.43|453.53|455.13|453.23|13
1731992550000|2024-11-19 05:02:30|455.44|453.54|455.62|453.72|455.62|453.72|455.44|453.54|12
1731992560000|2024-11-19 05:02:40|455.67|453.77|455.99|454.09|455.99|454.09|455.67|453.77|13
1731992570000|2024-11-19 05:02:50|456|454.1|455.83|453.93|456.04|454.14|455.83|453.93|12
1731992580000|2024-11-19 05:03:00|455.82|453.92|455.85|453.95|455.85|453.95|455.81|453.91|4
1731992590000|2024-11-19 05:03:10|455.86|453.96|455.73|453.83|455.86|453.96|455.67|453.77|13
1731992600000|2024-11-19 05:03:20|455.74|453.84|455.85|453.95|455.85|453.95|455.74|453.84|16
1731992610000|2024-11-19 05:03:30|455.94|454.04|456.13|454.23|456.13|454.23|455.92|454.02|15
1731992620000|2024-11-19 05:03:40|456.14|454.24|456.2|454.3|456.22|454.32|456.13|454.23|13
1731992630000|2024-11-19 05:03:50|456.19|454.29|456.03|454.13|456.19|454.29|456.03|454.13|12
1731992640000|2024-11-19 05:04:00|456.04|454.14|456.19|454.29|456.25|454.35|456.02|454.12|20
1731992650000|2024-11-19 05:04:10|456.17|454.27|456.19|454.29|456.23|454.33|456.16|454.26|11
1731992660000|2024-11-19 05:04:20|456.18|454.28|456.2|454.3|456.2|454.3|456.17|454.27|9
1731992670000|2024-11-19 05:04:30|456.1|454.2|456.16|454.26|456.19|454.29|455.96|454.06|14
1731992680000|2024-11-19 05:04:40|456.15|454.25|456.3|454.4|456.3|454.4|456.13|454.23|22
1731992690000|2024-11-19 05:04:50|456.31|454.41|456.49|454.59|456.53|454.63|456.31|454.41|22
1731992700000|2024-11-19 05:05:00|456.51|454.61|457.01|455.11|457.01|455.11|456.51|454.61|15
1731992710000|2024-11-19 05:05:10|457.02|455.12|457.46|455.56|457.5|455.6|457.02|455.12|22
1731992720000|2024-11-19 05:05:20|457.45|455.55|457.25|455.35|457.45|455.55|457.25|455.35|13
1731992730000|2024-11-19 05:05:30|457.24|455.34|457.26|455.36|457.34|455.44|457.24|455.34|12
1731992740000|2024-11-19 05:05:40|457.39|455.49|457.42|455.52|457.42|455.52|457.34|455.44|9
1731992750000|2024-11-19 05:05:50|457.41|455.51|457.45|455.55|457.49|455.59|457.32|455.42|20
1731992760000|2024-11-19 05:06:00|457.57|455.67|457.53|455.63|457.57|455.67|457.53|455.63|9
1731992770000|2024-11-19 05:06:10|457.52|455.62|457.31|455.41|457.58|455.68|457.31|455.41|14
1731992780000|2024-11-19 05:06:20|457.3|455.4|457.39|455.49|457.44|455.54|457.3|455.4|12
1731992790000|2024-11-19 05:06:30|457.38|455.48|457.79|455.89|457.79|455.89|457.38|455.48|10
1731992800000|2024-11-19 05:06:40|457.8|455.9|457.93|456.03|457.93|456.03|457.75|455.85|17
1731992810000|2024-11-19 05:06:50|457.94|456.04|457.99|456.09|458.02|456.12|457.94|456.04|9
1731992820000|2024-11-19 05:07:00|457.98|456.08|458.07|456.17|458.08|456.18|457.98|456.08|12
1731992830000|2024-11-19 05:07:10|458.06|456.16|458.13|456.23|458.14|456.24|458.04|456.14|10
1731992840000|2024-11-19 05:07:20|458.14|456.24|458.13|456.23|458.18|456.28|458.05|456.15|8
1731992850000|2024-11-19 05:07:30|458.12|456.22|458.01|456.11|458.12|456.22|458.01|456.11|11
1731992860000|2024-11-19 05:07:40|458|456.1|457.86|455.96|458|456.1|457.82|455.92|12
1731992870000|2024-11-19 05:07:50|457.92|456.02|457.91|456.01|457.94|456.04|457.91|456.01|10
1731992880000|2024-11-19 05:08:00|457.83|455.93|457.92|456.02|457.92|456.02|457.68|455.78|14
1731992890000|2024-11-19 05:08:10|457.91|456.01|457.96|456.06|457.98|456.08|457.89|455.99|21
1731992900000|2024-11-19 05:08:20|457.95|456.05|457.93|456.03|457.96|456.06|457.91|456.01|11
1731992910000|2024-11-19 05:08:30|457.94|456.04|457.75|455.85|457.98|456.08|457.75|455.85|13
1731992920000|2024-11-19 05:08:40|457.82|455.92|457.84|455.94|457.84|455.94|457.82|455.92|3
1731992930000|2024-11-19 05:08:50|457.85|455.95|457.88|455.98|457.89|455.99|457.84|455.94|12
1731992940000|2024-11-19 05:09:00|457.89|455.99|457.91|456.01|457.95|456.05|457.89|455.99|7
1731992950000|2024-11-19 05:09:10|457.92|456.02|457.95|456.05|457.95|456.05|457.9|456|6
1731992960000|2024-11-19 05:09:20|457.94|456.04|457.89|455.99|457.94|456.04|457.89|455.99|6
1731992970000|2024-11-19 05:09:30|457.93|456.03|457.97|456.07|457.99|456.09|457.92|456.02|5
1731992980000|2024-11-19 05:09:40|457.96|456.06|457.91|456.01|458.05|456.15|457.91|456.01|14
1731992990000|2024-11-19 05:09:50|457.9|456|457.95|456.05|458.03|456.13|457.9|456|11
1731993000000|2024-11-19 05:10:00|457.94|456.04|457.98|456.08|458.06|456.16|457.93|456.03|6
1731993010000|2024-11-19 05:10:10|457.99|456.09|457.91|456.01|457.99|456.09|457.89|455.99|8
1731993020000|2024-11-19 05:10:20|457.95|456.05|457.98|456.08|457.98|456.08|457.94|456.04|13
1731993030000|2024-11-19 05:10:30|457.96|456.06|457.94|456.04|457.96|456.06|457.93|456.03|9
1731993040000|2024-11-19 05:10:40|457.88|455.98|457.89|455.99|457.89|455.99|457.85|455.95|10
1731993050000|2024-11-19 05:10:50|457.88|455.98|457.95|456.05|457.97|456.07|457.88|455.98|10
1731993060000|2024-11-19 05:11:00|457.78|455.88|457.85|455.95|457.94|456.04|457.76|455.86|11
1731993070000|2024-11-19 05:11:10|457.84|455.94|457.84|455.94|457.86|455.96|457.84|455.94|5
1731993080000|2024-11-19 05:11:20|457.87|455.97|457.85|455.95|457.87|455.97|457.83|455.93|13
1731993090000|2024-11-19 05:11:30|457.84|455.94|457.81|455.91|457.84|455.94|457.81|455.91|4
1731993100000|2024-11-19 05:11:40|457.74|455.84|457.64|455.74|457.75|455.85|457.63|455.73|8
1731993110000|2024-11-19 05:11:50|457.65|455.75|457.75|455.85|457.76|455.86|457.64|455.74|11
1731993120000|2024-11-19 05:12:00|457.74|455.84|457.87|455.97|457.88|455.98|457.73|455.83|16
1731993130000|2024-11-19 05:12:10|457.86|455.96|457.88|455.98|457.88|455.98|457.86|455.96|7
1731993140000|2024-11-19 05:12:20|457.89|455.99|457.75|455.85|457.89|455.99|457.69|455.79|11
1731993150000|2024-11-19 05:12:30|457.76|455.86|457.88|455.98|457.9|456|457.75|455.85|13
1731993160000|2024-11-19 05:12:40|457.87|455.97|457.89|455.99|457.89|455.99|457.84|455.94|9
1731993170000|2024-11-19 05:12:50|457.88|455.98|457.89|455.99|457.95|456.05|457.88|455.98|9
1731993180000|2024-11-19 05:13:00|457.88|455.98|457.76|455.86|457.88|455.98|457.7|455.8|13
1731993190000|2024-11-19 05:13:10|457.75|455.85|457.69|455.79|457.75|455.85|457.69|455.79|9
1731993200000|2024-11-19 05:13:20|457.7|455.8|457.76|455.86|457.78|455.88|457.69|455.79|16
1731993210000|2024-11-19 05:13:30|457.77|455.87|457.81|455.91|457.85|455.95|457.77|455.87|14
1731993220000|2024-11-19 05:13:40|457.8|455.9|457.72|455.82|457.8|455.9|457.71|455.81|5
1731993230000|2024-11-19 05:13:50|457.73|455.83|457.61|455.71|457.73|455.83|457.6|455.7|10
1731993240000|2024-11-19 05:14:00|457.58|455.68|457.86|455.96|457.86|455.96|457.57|455.67|12
1731993250000|2024-11-19 05:14:10|457.89|455.99|457.91|456.01|457.92|456.02|457.89|455.99|7
1731993260000|2024-11-19 05:14:20|457.9|456|458.02|456.12|458.02|456.12|457.89|455.99|11
1731993270000|2024-11-19 05:14:30|458.01|456.11|457.96|456.06|458.01|456.11|457.94|456.04|15
1731993280000|2024-11-19 05:14:40|457.97|456.07|458.18|456.28|458.18|456.28|457.97|456.07|14
1731993290000|2024-11-19 05:14:50|458.23|456.33|458.86|456.96|458.87|456.97|458.23|456.33|28
1731993300000|2024-11-19 05:15:00|458.87|456.97|459.58|457.68|459.58|457.68|458.86|456.96|25
1731993310000|2024-11-19 05:15:10|459.59|457.69|459.45|457.55|459.59|457.69|459.31|457.41|21
1731993320000|2024-11-19 05:15:20|459.44|457.54|459.45|457.55|459.47|457.57|459.4|457.5|15
1731993330000|2024-11-19 05:15:30|459.44|457.54|459.6|457.7|459.62|457.72|459.44|457.54|10
1731993340000|2024-11-19 05:15:40|459.59|457.69|459.54|457.64|459.59|457.69|459.54|457.64|8
1731993350000|2024-11-19 05:15:50|459.55|457.65|459.51|457.61|459.55|457.65|459.51|457.61|7
1731993360000|2024-11-19 05:16:00|459.52|457.62|459.51|457.61|459.58|457.68|459.41|457.51|16
1731993370000|2024-11-19 05:16:10|459.5|457.6|459.48|457.58|459.5|457.6|459.41|457.51|15
1731993380000|2024-11-19 05:16:20|459.47|457.57|459.4|457.5|459.47|457.57|459.4|457.5|12
1731993390000|2024-11-19 05:16:30|459.41|457.51|459.44|457.54|459.44|457.54|459.35|457.45|9
1731993400000|2024-11-19 05:16:40|459.48|457.58|459.5|457.6|459.51|457.61|459.45|457.55|13
1731993410000|2024-11-19 05:16:50|459.54|457.64|459.37|457.47|459.54|457.64|459.37|457.47|14
1731993420000|2024-11-19 05:17:00|459.36|457.46|458.97|457.07|459.36|457.46|458.97|457.07|14
1731993430000|2024-11-19 05:17:10|458.96|457.06|458.89|456.99|458.96|457.06|458.88|456.98|11
1731993440000|2024-11-19 05:17:20|458.88|456.98|459.18|457.28|459.18|457.28|458.88|456.98|14
1731993450000|2024-11-19 05:17:30|459.17|457.27|459.32|457.42|459.35|457.45|459.17|457.27|11
1731993460000|2024-11-19 05:17:40|459.33|457.43|459.41|457.51|459.41|457.51|459.32|457.42|10
1731993470000|2024-11-19 05:17:50|459.42|457.52|459.13|457.23|459.42|457.52|459.13|457.23|16
1731993480000|2024-11-19 05:18:00|459.12|457.22|459.16|457.26|459.18|457.28|459.12|457.22|15
1731993490000|2024-11-19 05:18:10|459.15|457.25|458.96|457.06|459.15|457.25|458.96|457.06|10
1731993500000|2024-11-19 05:18:20|458.95|457.05|458.71|456.81|458.95|457.05|458.71|456.81|9
1731993510000|2024-11-19 05:18:30|458.7|456.8|458.69|456.79|458.71|456.81|458.66|456.76|13
1731993520000|2024-11-19 05:18:40|458.94|457.04|458.75|456.85|458.94|457.04|458.7|456.8|8
1731993530000|2024-11-19 05:18:50|458.76|456.86|458.55|456.65|458.76|456.86|458.53|456.63|13
1731993540000|2024-11-19 05:19:00|458.6|456.7|458.74|456.84|458.76|456.86|458.59|456.69|15
1731993550000|2024-11-19 05:19:10|458.73|456.83|458.51|456.61|458.73|456.83|458.51|456.61|15
1731993560000|2024-11-19 05:19:20|458.5|456.6|458.21|456.31|458.5|456.6|458.21|456.31|14
1731993570000|2024-11-19 05:19:30|458.2|456.3|458.12|456.22|458.2|456.3|457.97|456.07|20
1731993580000|2024-11-19 05:19:40|458.11|456.21|457.99|456.09|458.11|456.21|457.99|456.09|13
1731993590000|2024-11-19 05:19:50|457.98|456.08|457.89|455.99|457.98|456.08|457.88|455.98|5
1731993600000|2024-11-19 05:20:00|457.88|455.98|457.8|455.9|457.88|455.98|457.71|455.81|12
1731993610000|2024-11-19 05:20:10|457.79|455.89|457.44|455.54|457.79|455.89|457.44|455.54|14
1731993620000|2024-11-19 05:20:20|457.43|455.53|457.37|455.47|457.43|455.53|457.34|455.44|17
1731993630000|2024-11-19 05:20:30|457.36|455.46|457.75|455.85|457.76|455.86|457.36|455.46|14
1731993640000|2024-11-19 05:20:40|457.74|455.84|457.81|455.91|457.83|455.93|457.73|455.83|11
1731993650000|2024-11-19 05:20:50|457.8|455.9|457.79|455.89|457.81|455.91|457.79|455.89|8
1731993660000|2024-11-19 05:21:00|457.78|455.88|457.6|455.7|457.78|455.88|457.55|455.65|12
1731993670000|2024-11-19 05:21:10|457.59|455.69|457.54|455.64|457.59|455.69|457.54|455.64|10
1731993680000|2024-11-19 05:21:20|457.53|455.63|457.65|455.75|457.69|455.79|457.53|455.63|14
1731993690000|2024-11-19 05:21:30|457.67|455.77|457.85|455.95|457.91|456.01|457.64|455.74|16
1731993700000|2024-11-19 05:21:40|457.86|455.96|458.27|456.37|458.27|456.37|457.84|455.94|19
1731993710000|2024-11-19 05:21:50|458.26|456.36|458.54|456.64|458.54|456.64|458.26|456.36|14
1731993720000|2024-11-19 05:22:00|458.53|456.63|458.69|456.79|458.72|456.82|458.51|456.61|14
1731993730000|2024-11-19 05:22:10|458.68|456.78|458.89|456.99|458.91|457.01|458.66|456.76|15
1731993740000|2024-11-19 05:22:20|458.88|456.98|458.94|457.04|458.94|457.04|458.86|456.96|9
1731993750000|2024-11-19 05:22:30|458.95|457.05|458.89|456.99|459|457.1|458.89|456.99|18
1731993760000|2024-11-19 05:22:40|458.88|456.98|458.43|456.53|458.88|456.98|458.43|456.53|19
1731993770000|2024-11-19 05:22:50|458.42|456.52|458.5|456.6|458.5|456.6|458.4|456.5|6
1731993780000|2024-11-19 05:23:00|458.49|456.59|458.57|456.67|458.57|456.67|458.49|456.59|11
1731993790000|2024-11-19 05:23:10|458.56|456.66|458.96|457.06|458.97|457.07|458.56|456.66|16
1731993800000|2024-11-19 05:23:20|458.95|457.05|458.89|456.99|458.95|457.05|458.89|456.99|9
1731993810000|2024-11-19 05:23:30|458.88|456.98|459.07|457.17|459.08|457.18|458.86|456.96|15
1731993820000|2024-11-19 05:23:40|459.06|457.16|458.44|456.54|459.06|457.16|458.44|456.54|26
1731993830000|2024-11-19 05:23:50|458.4|456.5|458.29|456.39|458.4|456.5|458.28|456.38|20
1731993840000|2024-11-19 05:24:00|458.28|456.38|458.28|456.38|458.29|456.39|458.21|456.31|16
1731993850000|2024-11-19 05:24:10|458.27|456.37|458.34|456.44|458.37|456.47|458.27|456.37|9
1731993860000|2024-11-19 05:24:20|458.35|456.45|458.25|456.35|458.35|456.45|458.24|456.34|14
1731993870000|2024-11-19 05:24:30|458.26|456.36|458.41|456.51|458.41|456.51|458.26|456.36|14
1731993880000|2024-11-19 05:24:40|458.4|456.5|458.04|456.14|458.4|456.5|458.04|456.14|17
1731993890000|2024-11-19 05:24:50|458.03|456.13|457.48|455.58|458.03|456.13|457.48|455.58|21
1731993900000|2024-11-19 05:25:00|457.47|455.57|457.2|455.3|457.47|455.57|457.2|455.3|16
1731993910000|2024-11-19 05:25:10|457.19|455.29|457.19|455.29|457.25|455.35|457.1|455.2|17
1731993920000|2024-11-19 05:25:20|457.21|455.31|457.39|455.49|457.39|455.49|457.21|455.31|15
1731993930000|2024-11-19 05:25:30|457.4|455.5|457.41|455.51|457.42|455.52|457.38|455.48|12
1731993940000|2024-11-19 05:25:40|457.43|455.53|457.34|455.44|457.45|455.55|457.24|455.34|13
1731993950000|2024-11-19 05:25:50|457.33|455.43|457.05|455.15|457.33|455.43|457.04|455.14|16
1731993960000|2024-11-19 05:26:00|457.04|455.14|456.81|454.91|457.04|455.14|456.81|454.91|17
1731993970000|2024-11-19 05:26:10|456.8|454.9|456.5|454.6|456.93|455.03|456.5|454.6|19
1731993980000|2024-11-19 05:26:20|456.49|454.59|456.5|454.6|456.52|454.62|456.41|454.51|15
1731993990000|2024-11-19 05:26:30|456.52|454.62|456.86|454.96|456.88|454.98|456.5|454.6|20
1731994000000|2024-11-19 05:26:40|456.85|454.95|457.16|455.26|457.16|455.26|456.85|454.95|16
1731994010000|2024-11-19 05:26:50|457.17|455.27|457.28|455.38|457.31|455.41|457.17|455.27|16
1731994020000|2024-11-19 05:27:00|457.35|455.45|457.39|455.49|457.44|455.54|457.32|455.42|14
1731994030000|2024-11-19 05:27:10|457.38|455.48|456.85|454.95|457.38|455.48|456.85|454.95|19
1731994040000|2024-11-19 05:27:20|456.84|454.94|456.06|454.16|456.84|454.94|456.06|454.16|28
1731994050000|2024-11-19 05:27:30|456.05|454.15|456.07|454.17|456.14|454.24|455.99|454.09|15
1731994060000|2024-11-19 05:27:40|456.06|454.16|456.15|454.25|456.21|454.31|456.05|454.15|15
1731994070000|2024-11-19 05:27:50|456.14|454.24|456.44|454.54|456.47|454.57|456.14|454.24|15
1731994080000|2024-11-19 05:28:00|456.43|454.53|456.66|454.76|456.68|454.78|456.39|454.49|16
1731994090000|2024-11-19 05:28:10|456.65|454.75|456.86|454.96|456.94|455.04|456.65|454.75|19
1731994100000|2024-11-19 05:28:20|456.91|455.01|457.21|455.31|457.24|455.34|456.9|455|16
1731994110000|2024-11-19 05:28:30|457.2|455.3|457.13|455.23|457.2|455.3|457.13|455.23|14
1731994120000|2024-11-19 05:28:40|457.14|455.24|457.24|455.34|457.29|455.39|457.12|455.22|16
1731994130000|2024-11-19 05:28:50|457.23|455.33|457.15|455.25|457.25|455.35|457.15|455.25|10
1731994140000|2024-11-19 05:29:00|457.14|455.24|456.96|455.06|457.14|455.24|456.96|455.06|8
1731994150000|2024-11-19 05:29:10|456.95|455.05|457.01|455.11|457.06|455.16|456.93|455.03|13
1731994160000|2024-11-19 05:29:20|457|455.1|456.76|454.86|457|455.1|456.65|454.75|9
1731994170000|2024-11-19 05:29:30|456.75|454.85|456.76|454.86|456.86|454.96|456.72|454.82|12
1731994180000|2024-11-19 05:29:40|456.75|454.85|456.73|454.83|456.75|454.85|456.52|454.62|10
1731994190000|2024-11-19 05:29:50|456.72|454.82|456.63|454.73|456.72|454.82|456.63|454.73|10
1731994200000|2024-11-19 05:30:00|456.62|454.72|456.52|454.62|456.62|454.72|456.52|454.62|8
1731994210000|2024-11-19 05:30:10|456.45|454.55|456.49|454.59|456.52|454.62|456.43|454.53|10
1731994220000|2024-11-19 05:30:20|456.4|454.5|455.93|454.03|456.4|454.5|455.93|454.03|25
1731994230000|2024-11-19 05:30:30|455.92|454.02|455.94|454.04|456|454.1|455.91|454.01|20
1731994240000|2024-11-19 05:30:40|455.93|454.03|455.84|453.94|455.96|454.06|455.8|453.9|16
1731994250000|2024-11-19 05:30:50|455.73|453.83|455.89|453.99|455.94|454.04|455.72|453.82|12
1731994260000|2024-11-19 05:31:00|456.04|454.14|455.86|453.96|456.04|454.14|455.86|453.96|9
1731994270000|2024-11-19 05:31:10|455.85|453.95|455.53|453.63|455.85|453.95|455.53|453.63|16
1731994280000|2024-11-19 05:31:20|455.52|453.62|455.53|453.63|455.62|453.72|455.52|453.62|17
1731994290000|2024-11-19 05:31:30|455.52|453.62|455.38|453.48|455.52|453.62|455.31|453.41|12
1731994300000|2024-11-19 05:31:40|455.37|453.47|455.34|453.44|455.39|453.49|455.33|453.43|12
1731994310000|2024-11-19 05:31:50|455.35|453.45|455.25|453.35|455.35|453.45|455.25|453.35|11
1731994320000|2024-11-19 05:32:00|455.26|453.36|455.22|453.32|455.48|453.58|455.21|453.31|13
1731994330000|2024-11-19 05:32:10|455.24|453.34|455.61|453.71|455.63|453.73|455.24|453.34|20
1731994340000|2024-11-19 05:32:20|455.6|453.7|456.25|454.35|456.27|454.37|455.6|453.7|19
1731994350000|2024-11-19 05:32:30|456.24|454.34|456.14|454.24|456.24|454.34|456.14|454.24|13
1731994360000|2024-11-19 05:32:40|456.13|454.23|456|454.1|456.28|454.38|456|454.1|18
1731994370000|2024-11-19 05:32:50|455.99|454.09|456.13|454.23|456.19|454.29|455.98|454.08|13
1731994380000|2024-11-19 05:33:00|455.83|453.93|455.76|453.86|455.98|454.08|455.73|453.83|19
1731994390000|2024-11-19 05:33:10|455.77|453.87|455.95|454.05|456.03|454.13|455.77|453.87|14
1731994400000|2024-11-19 05:33:20|455.94|454.04|456.16|454.26|456.16|454.26|455.92|454.02|9
1731994410000|2024-11-19 05:33:30|456.17|454.27|456.34|454.44|456.39|454.49|456.14|454.24|12
1731994420000|2024-11-19 05:33:40|456.33|454.43|456.46|454.56|456.46|454.56|456.32|454.42|13
1731994430000|2024-11-19 05:33:50|456.45|454.55|456.44|454.54|456.45|454.55|456.4|454.5|13
1731994440000|2024-11-19 05:34:00|456.49|454.59|456.56|454.66|456.59|454.69|456.48|454.58|16
1731994450000|2024-11-19 05:34:10|456.55|454.65|456.46|454.56|456.55|454.65|456.39|454.49|12
1731994460000|2024-11-19 05:34:20|456.6|454.7|456.77|454.87|456.77|454.87|456.56|454.66|12
1731994470000|2024-11-19 05:34:30|456.82|454.92|456.88|454.98|456.9|455|456.82|454.92|12
1731994480000|2024-11-19 05:34:40|456.87|454.97|456.97|455.07|457.01|455.11|456.86|454.96|12
1731994490000|2024-11-19 05:34:50|456.98|455.08|457.18|455.28|457.2|455.3|456.97|455.07|10
1731994500000|2024-11-19 05:35:00|457.2|455.3|457.18|455.28|457.21|455.31|457.17|455.27|11
1731994510000|2024-11-19 05:35:10|457.17|455.27|457.12|455.22|457.17|455.27|457.12|455.22|8
1731994520000|2024-11-19 05:35:20|457.11|455.21|456.72|454.82|457.11|455.21|456.72|454.82|19
1731994530000|2024-11-19 05:35:30|456.71|454.81|456.76|454.86|456.85|454.95|456.66|454.76|14
1731994540000|2024-11-19 05:35:40|456.77|454.87|456.92|455.02|457|455.1|456.75|454.85|18
1731994550000|2024-11-19 05:35:50|456.91|455.01|456.7|454.8|456.91|455.01|456.68|454.78|11
1731994560000|2024-11-19 05:36:00|456.79|454.89|457|455.1|457.01|455.11|456.75|454.85|15
1731994570000|2024-11-19 05:36:10|456.99|455.09|456.98|455.08|456.99|455.09|456.96|455.06|11
1731994580000|2024-11-19 05:36:20|456.97|455.07|457.25|455.35|457.25|455.35|456.97|455.07|14
1731994590000|2024-11-19 05:36:30|457.24|455.34|457.15|455.25|457.24|455.34|457.15|455.25|14
1731994600000|2024-11-19 05:36:40|457.14|455.24|456.86|454.96|457.14|455.24|456.86|454.96|12
1731994610000|2024-11-19 05:36:50|456.87|454.97|456.86|454.96|456.87|454.97|456.85|454.95|10
1731994620000|2024-11-19 05:37:00|456.85|454.95|457.06|455.16|457.06|455.16|456.78|454.88|18
1731994630000|2024-11-19 05:37:10|457.17|455.27|457|455.1|457.17|455.27|457|455.1|18
1731994640000|2024-11-19 05:37:20|457.03|455.13|456.88|454.98|457.03|455.13|456.87|454.97|20
1731994650000|2024-11-19 05:37:30|456.87|454.97|456.54|454.64|456.87|454.97|456.54|454.64|14
1731994660000|2024-11-19 05:37:40|456.53|454.63|456.62|454.72|456.62|454.72|456.48|454.58|12
1731994670000|2024-11-19 05:37:50|456.63|454.73|456.73|454.83|456.79|454.89|456.63|454.73|11
1731994680000|2024-11-19 05:38:00|456.74|454.84|457.58|455.68|457.78|455.88|456.73|454.83|16
1731994690000|2024-11-19 05:38:10|457.59|455.69|457.67|455.77|457.68|455.78|457.58|455.68|13
1731994700000|2024-11-19 05:38:20|457.68|455.78|457.77|455.87|457.83|455.93|457.68|455.78|13
1731994710000|2024-11-19 05:38:30|457.76|455.86|457.66|455.76|457.77|455.87|457.66|455.76|13
1731994720000|2024-11-19 05:38:40|457.5|455.6|457.55|455.65|457.55|455.65|457.48|455.58|9
1731994730000|2024-11-19 05:38:50|457.56|455.66|457.44|455.54|457.56|455.66|457.44|455.54|10
1731994740000|2024-11-19 05:39:00|457.54|455.64|457.61|455.71|457.66|455.76|457.5|455.6|14
1731994750000|2024-11-19 05:39:10|457.6|455.7|457.58|455.68|457.61|455.71|457.56|455.66|9
1731994760000|2024-11-19 05:39:20|457.59|455.69|457.74|455.84|457.86|455.96|457.59|455.69|14
1731994770000|2024-11-19 05:39:30|457.73|455.83|457.49|455.59|457.73|455.83|457.49|455.59|7
1731994780000|2024-11-19 05:39:40|457.48|455.58|457.56|455.66|457.58|455.68|457.48|455.58|10
1731994790000|2024-11-19 05:39:50|457.57|455.67|457.57|455.67|457.58|455.68|457.5|455.6|14
1731994800000|2024-11-19 05:40:00|457.56|455.66|457.61|455.71|457.62|455.72|457.55|455.65|18
1731994810000|2024-11-19 05:40:10|457.6|455.7|457.61|455.71|457.68|455.78|457.54|455.64|10
1731994820000|2024-11-19 05:40:20|457.85|455.95|457.71|455.81|457.85|455.95|457.66|455.76|13
1731994830000|2024-11-19 05:40:30|457.72|455.82|457.68|455.78|457.72|455.82|457.64|455.74|6
1731994840000|2024-11-19 05:40:40|457.69|455.79|457.63|455.73|457.7|455.8|457.63|455.73|5
1731994850000|2024-11-19 05:40:50|457.51|455.61|457.68|455.78|457.68|455.78|457.51|455.61|7
1731994860000|2024-11-19 05:41:00|457.66|455.76|457.45|455.55|457.68|455.78|457.45|455.55|8
1731994870000|2024-11-19 05:41:10|457.35|455.45|457.49|455.59|457.51|455.61|457.28|455.38|13
1731994880000|2024-11-19 05:41:20|457.48|455.58|457.42|455.52|457.49|455.59|457.38|455.48|17
1731994890000|2024-11-19 05:41:30|457.41|455.51|457.29|455.39|457.41|455.51|457.26|455.36|13
1731994900000|2024-11-19 05:41:40|457.28|455.38|457.43|455.53|457.54|455.64|457.27|455.37|18
1731994910000|2024-11-19 05:41:50|457.42|455.52|457.29|455.39|457.42|455.52|457.26|455.36|14
1731994920000|2024-11-19 05:42:00|457.28|455.38|457.2|455.3|457.28|455.38|457.16|455.26|11
1731994930000|2024-11-19 05:42:10|457.19|455.29|457.33|455.43|457.42|455.52|457.19|455.29|11
1731994940000|2024-11-19 05:42:20|457.32|455.42|456.94|455.04|457.32|455.42|456.94|455.04|15
1731994950000|2024-11-19 05:42:30|456.92|455.02|456.85|454.95|456.92|455.02|456.85|454.95|8
1731994960000|2024-11-19 05:42:40|456.86|454.96|457.02|455.12|457.05|455.15|456.86|454.96|9
1731994970000|2024-11-19 05:42:50|457.01|455.11|456.85|454.95|457.01|455.11|456.85|454.95|13
1731994980000|2024-11-19 05:43:00|456.98|455.08|456.91|455.01|456.98|455.08|456.91|455.01|10
1731994990000|2024-11-19 05:43:10|456.9|455|456.8|454.9|456.9|455|456.7|454.8|17
1731995000000|2024-11-19 05:43:20|456.77|454.87|456.75|454.85|456.77|454.87|456.74|454.84|11
1731995010000|2024-11-19 05:43:30|456.76|454.86|456.85|454.95|456.88|454.98|456.75|454.85|12
1731995020000|2024-11-19 05:43:40|456.93|455.03|456.8|454.9|456.93|455.03|456.79|454.89|15
1731995030000|2024-11-19 05:43:50|456.79|454.89|456.88|454.98|456.88|454.98|456.79|454.89|5
1731995040000|2024-11-19 05:44:00|456.89|454.99|456.84|454.94|456.89|454.99|456.83|454.93|11
1731995050000|2024-11-19 05:44:10|456.87|454.97|457.11|455.21|457.11|455.21|456.84|454.94|9
1731995060000|2024-11-19 05:44:20|457.1|455.2|456.83|454.93|457.1|455.2|456.83|454.93|20
1731995070000|2024-11-19 05:44:30|456.82|454.92|456.86|454.96|456.9|455|456.81|454.91|13
1731995080000|2024-11-19 05:44:40|456.85|454.95|456.75|454.85|456.85|454.95|456.74|454.84|7
1731995090000|2024-11-19 05:44:50|456.74|454.84|456.65|454.75|456.74|454.84|456.65|454.75|12
1731995100000|2024-11-19 05:45:00|456.53|454.63|456.65|454.75|456.74|454.84|456.51|454.61|17
1731995110000|2024-11-19 05:45:10|456.68|454.78|456.87|454.97|456.87|454.97|456.67|454.77|11
1731995120000|2024-11-19 05:45:20|456.88|454.98|457.18|455.28|457.19|455.29|456.88|454.98|12
1731995130000|2024-11-19 05:45:30|457.17|455.27|457.19|455.29|457.2|455.3|457.13|455.23|10
1731995140000|2024-11-19 05:45:40|457.2|455.3|457.2|455.3|457.25|455.35|457.18|455.28|14
1731995150000|2024-11-19 05:45:50|457.35|455.45|457.48|455.58|457.48|455.58|457.27|455.37|20
1731995160000|2024-11-19 05:46:00|457.47|455.57|457.88|455.98|457.9|456|457.47|455.57|19
1731995170000|2024-11-19 05:46:10|457.87|455.97|458.2|456.3|458.2|456.3|457.84|455.94|20
1731995180000|2024-11-19 05:46:20|458.23|456.33|458.28|456.38|458.32|456.42|458.2|456.3|11
1731995190000|2024-11-19 05:46:30|458.27|456.37|458.34|456.44|458.34|456.44|458.21|456.31|12
1731995200000|2024-11-19 05:46:40|458.35|456.45|458.3|456.4|458.35|456.45|458.3|456.4|14
1731995210000|2024-11-19 05:46:50|458.31|456.41|458.45|456.55|458.46|456.56|458.31|456.41|15
1731995220000|2024-11-19 05:47:00|458.46|456.56|458.69|456.79|458.7|456.8|458.46|456.56|11
1731995230000|2024-11-19 05:47:10|458.68|456.78|458.44|456.54|458.68|456.78|458.44|456.54|11
1731995240000|2024-11-19 05:47:20|458.43|456.53|458.59|456.69|458.65|456.75|458.4|456.5|14
1731995250000|2024-11-19 05:47:30|458.58|456.68|458.75|456.85|458.76|456.86|458.58|456.68|10
1731995260000|2024-11-19 05:47:40|458.74|456.84|458.69|456.79|458.74|456.84|458.69|456.79|9
1731995270000|2024-11-19 05:47:50|458.68|456.78|458.58|456.68|458.68|456.78|458.55|456.65|17
1731995280000|2024-11-19 05:48:00|458.57|456.67|458.66|456.76|458.7|456.8|458.57|456.67|10
1731995290000|2024-11-19 05:48:10|458.65|456.75|458.51|456.61|458.65|456.75|458.47|456.57|15
1731995300000|2024-11-19 05:48:20|458.55|456.65|458.67|456.77|458.67|456.77|458.55|456.65|11
1731995310000|2024-11-19 05:48:30|458.66|456.76|458.64|456.74|458.66|456.76|458.63|456.73|7
1731995320000|2024-11-19 05:48:40|458.65|456.75|458.68|456.78|458.68|456.78|458.55|456.65|9
1731995330000|2024-11-19 05:48:50|458.67|456.77|458.75|456.85|458.84|456.94|458.67|456.77|14
1731995340000|2024-11-19 05:49:00|458.74|456.84|459.02|457.12|459.02|457.12|458.74|456.84|13
1731995350000|2024-11-19 05:49:10|459.03|457.13|459.02|457.12|459.04|457.14|459.02|457.12|3
1731995370000|2024-11-19 05:49:30|458.66|456.76|458.65|456.75|458.68|456.78|458.64|456.74|9
1731995380000|2024-11-19 05:49:40|458.64|456.74|458.64|456.74|458.64|456.74|458.63|456.73|3
1731995390000|2024-11-19 05:49:50|458.65|456.75|458.7|456.8|458.7|456.8|458.65|456.75|3
1731995400000|2024-11-19 05:50:00|458.71|456.81|458.74|456.84|458.83|456.93|458.71|456.81|7
1731995410000|2024-11-19 05:50:10|458.73|456.83|458.53|456.63|458.73|456.83|458.5|456.6|16
1731995420000|2024-11-19 05:50:20|458.52|456.62|458.65|456.75|458.66|456.76|458.52|456.62|15
1731995430000|2024-11-19 05:50:30|458.7|456.8|458.71|456.81|458.73|456.83|458.7|456.8|8
1731995440000|2024-11-19 05:50:40|458.7|456.8|458.81|456.91|458.81|456.91|458.7|456.8|10
1731995450000|2024-11-19 05:50:50|458.82|456.92|458.99|457.09|459.01|457.11|458.82|456.92|10
1731995460000|2024-11-19 05:51:00|458.98|457.08|459.35|457.45|459.64|457.74|458.94|457.04|11
1731995470000|2024-11-19 05:51:10|459.4|457.5|459.81|457.91|459.84|457.94|459.32|457.42|19
1731995480000|2024-11-19 05:51:20|459.83|457.93|460.03|458.13|460.03|458.13|459.83|457.93|8
1731995490000|2024-11-19 05:51:30|460.12|458.22|460.14|458.24|460.14|458.24|460.11|458.21|4
1731995500000|2024-11-19 05:51:40|460.15|458.25|460.29|458.39|460.29|458.39|460.14|458.24|5
1731995510000|2024-11-19 05:51:50|460.3|458.4|460.34|458.44|460.43|458.53|460.29|458.39|10
1731995520000|2024-11-19 05:52:00|460.33|458.43|460.31|458.41|460.33|458.43|460.31|458.41|5
1731995530000|2024-11-19 05:52:10|460.17|458.27|460.12|458.22|460.17|458.27|460.12|458.22|8
1731995540000|2024-11-19 05:52:20|460.11|458.21|460.05|458.15|460.12|458.22|460.04|458.14|7
1731995550000|2024-11-19 05:52:30|460.04|458.14|460|458.1|460.04|458.14|460|458.1|5
1731995560000|2024-11-19 05:52:40|460.01|458.11|460.01|458.11|460.05|458.15|460.01|458.11|6
1731995570000|2024-11-19 05:52:50|460|458.1|460.09|458.19|460.11|458.21|460|458.1|5
1731995580000|2024-11-19 05:53:00|460.1|458.2|460.21|458.31|460.22|458.32|460.1|458.2|7
1731995590000|2024-11-19 05:53:10|460.22|458.32|460.3|458.4|460.3|458.4|460.22|458.32|4
1731995600000|2024-11-19 05:53:20|460.31|458.41|460.38|458.48|460.38|458.48|460.31|458.41|3
1731995610000|2024-11-19 05:53:30|460.39|458.49|460.52|458.62|460.52|458.62|460.39|458.49|6
1731995620000|2024-11-19 05:53:40|460.53|458.63|460.53|458.63|460.53|458.63|460.53|458.63|1
1731995630000|2024-11-19 05:53:50|460.52|458.62|460.44|458.54|460.52|458.62|460.38|458.48|4
1731995640000|2024-11-19 05:54:00|460.45|458.55|460.52|458.62|460.53|458.63|460.45|458.55|8
1731995650000|2024-11-19 05:54:10|460.53|458.63|460.72|458.82|460.73|458.83|460.53|458.63|7
1731995660000|2024-11-19 05:54:20|460.73|458.83|460.71|458.81|460.76|458.86|460.71|458.81|5
1731995670000|2024-11-19 05:54:30|460.73|458.83|460.23|458.33|460.73|458.83|460.23|458.33|21
1731995680000|2024-11-19 05:54:40|460.22|458.32|460.12|458.22|460.22|458.32|460.12|458.22|14
1731995690000|2024-11-19 05:54:50|460.11|458.21|460.08|458.18|460.11|458.21|460.08|458.18|4
1731995700000|2024-11-19 05:55:00|460.05|458.15|459.93|458.03|460.05|458.15|459.92|458.02|9
1731995710000|2024-11-19 05:55:10|459.92|458.02|459.92|458.02|459.92|458.02|459.91|458.01|3
1731995720000|2024-11-19 05:55:20|459.91|458.01|459.85|457.95|459.91|458.01|459.77|457.87|14
1731995730000|2024-11-19 05:55:30|459.86|457.96|460.13|458.23|460.23|458.33|459.86|457.96|11
1731995740000|2024-11-19 05:55:40|460.12|458.22|460.03|458.13|460.12|458.22|460.03|458.13|9
1731995750000|2024-11-19 05:55:50|460.04|458.14|460.03|458.13|460.05|458.15|460.03|458.13|6
1731995760000|2024-11-19 05:56:00|460.02|458.12|459.89|457.99|460.02|458.12|459.88|457.98|9
1731995770000|2024-11-19 05:56:10|459.9|458|460.13|458.23|460.13|458.23|459.9|458|9
1731995780000|2024-11-19 05:56:20|460.16|458.26|460.19|458.29|460.19|458.29|460.16|458.26|4
1731995790000|2024-11-19 05:56:30|460.18|458.28|460.1|458.2|460.18|458.28|460.1|458.2|7
1731995800000|2024-11-19 05:56:40|460.04|458.14|460.02|458.12|460.14|458.24|460.01|458.11|4
1731995810000|2024-11-19 05:56:50|460.03|458.13|460.13|458.23|460.25|458.35|460.03|458.13|16
1731995820000|2024-11-19 05:57:00|460.12|458.22|460.06|458.16|460.12|458.22|460.06|458.16|7
1731995830000|2024-11-19 05:57:10|460.05|458.15|459.96|458.06|460.06|458.16|459.82|457.92|18
1731995840000|2024-11-19 05:57:20|459.95|458.05|460.08|458.18|460.1|458.2|459.93|458.03|14
1731995850000|2024-11-19 05:57:30|460.07|458.17|460.16|458.26|460.16|458.26|460.04|458.14|12
1731995860000|2024-11-19 05:57:40|460.17|458.27|460.15|458.25|460.17|458.27|460.14|458.24|11
1731995870000|2024-11-19 05:57:50|460.22|458.32|460.41|458.51|460.42|458.52|460.2|458.3|12
1731995880000|2024-11-19 05:58:00|460.4|458.5|460.59|458.69|460.59|458.69|460.4|458.5|12
1731995890000|2024-11-19 05:58:10|460.6|458.7|460.59|458.69|460.6|458.7|460.58|458.68|3
1731995900000|2024-11-19 05:58:20|460.6|458.7|460.63|458.73|460.63|458.73|460.6|458.7|4
1731995910000|2024-11-19 05:58:30|460.64|458.74|460.75|458.85|460.76|458.86|460.64|458.74|4
1731995920000|2024-11-19 05:58:40|460.74|458.84|460.74|458.84|460.75|458.85|460.74|458.84|5
1731995930000|2024-11-19 05:58:50|460.73|458.83|460.87|458.97|460.87|458.97|460.72|458.82|8
1731995940000|2024-11-19 05:59:00|460.86|458.96|460.48|458.58|460.86|458.96|460.48|458.58|19
1731995950000|2024-11-19 05:59:10|460.47|458.57|460.46|458.56|460.48|458.58|460.46|458.56|4
1731995960000|2024-11-19 05:59:20|460.45|458.55|460.75|458.85|460.79|458.89|460.44|458.54|10
1731995970000|2024-11-19 05:59:30|460.76|458.86|460.74|458.84|460.76|458.86|460.74|458.84|5
1731995980000|2024-11-19 05:59:40|460.73|458.83|460.88|458.98|460.91|459.01|460.73|458.83|6
1731995990000|2024-11-19 05:59:50|460.87|458.97|460.9|459|460.9|459|460.87|458.97|4
1731996000000|2024-11-19 06:00:00|460.91|459.01|460.97|459.07|460.97|459.07|460.9|459|6
1731996010000|2024-11-19 06:00:10|461.03|459.13|461.11|459.21|461.27|459.37|461.03|459.13|20
1731996020000|2024-11-19 06:00:20|461.12|459.22|461.12|459.22|461.12|459.22|461.12|459.22|1
1731996030000|2024-11-19 06:00:30|461.31|459.41|461.12|459.22|461.33|459.43|461.12|459.22|19
1731996040000|2024-11-19 06:00:40|461.11|459.21|460.96|459.06|461.11|459.21|460.93|459.03|8
1731996050000|2024-11-19 06:00:50|460.97|459.07|460.97|459.07|460.97|459.07|460.96|459.06|3
1731996060000|2024-11-19 06:01:00|460.96|459.06|460.95|459.05|460.96|459.06|460.95|459.05|2
1731996070000|2024-11-19 06:01:10|460.94|459.04|460.64|458.74|460.94|459.04|460.64|458.74|6
1731996080000|2024-11-19 06:01:20|460.63|458.73|460.34|458.44|460.63|458.73|460.34|458.44|19
1731996090000|2024-11-19 06:01:30|460.33|458.43|460.11|458.21|460.33|458.43|460.11|458.21|12
1731996100000|2024-11-19 06:01:40|460.1|458.2|460.12|458.22|460.19|458.29|459.94|458.04|17
1731996110000|2024-11-19 06:01:50|460.13|458.23|460.06|458.16|460.13|458.23|460.01|458.11|11
1731996120000|2024-11-19 06:02:00|460.05|458.15|460.03|458.13|460.07|458.17|460.03|458.13|13
1731996130000|2024-11-19 06:02:10|460.02|458.12|460.12|458.22|460.15|458.25|460.01|458.11|16
1731996140000|2024-11-19 06:02:20|460.11|458.21|459.94|458.04|460.11|458.21|459.93|458.03|12
1731996150000|2024-11-19 06:02:30|459.95|458.05|460.04|458.14|460.05|458.15|459.94|458.04|15
1731996160000|2024-11-19 06:02:40|460.03|458.13|460.1|458.2|460.12|458.22|460.03|458.13|13
1731996170000|2024-11-19 06:02:50|460.09|458.19|460.32|458.42|460.32|458.42|460.09|458.19|10
1731996180000|2024-11-19 06:03:00|460.31|458.41|460.16|458.26|460.32|458.42|460.13|458.23|11
1731996190000|2024-11-19 06:03:10|460.17|458.27|460.2|458.3|460.2|458.3|460.17|458.27|4
1731996200000|2024-11-19 06:03:20|460.17|458.27|460.21|458.31|460.21|458.31|460.17|458.27|7
1731996210000|2024-11-19 06:03:30|460.14|458.24|460.14|458.24|460.14|458.24|460.14|458.24|1
1731996220000|2024-11-19 06:03:40|460.13|458.23|460.03|458.13|460.14|458.24|460.03|458.13|4
1731996230000|2024-11-19 06:03:50|459.99|458.09|459.98|458.08|459.99|458.09|459.98|458.08|2
1731996240000|2024-11-19 06:04:00|459.97|458.07|459.97|458.07|459.98|458.08|459.96|458.06|6
1731996250000|2024-11-19 06:04:10|459.98|458.08|460.1|458.2|460.1|458.2|459.98|458.08|5
1731996260000|2024-11-19 06:04:20|460.06|458.16|460.01|458.11|460.06|458.16|459.99|458.09|7
1731996270000|2024-11-19 06:04:30|460.02|458.12|459.97|458.07|460.02|458.12|459.97|458.07|8
1731996280000|2024-11-19 06:04:40|459.96|458.06|459.83|457.93|459.96|458.06|459.82|457.92|5
1731996290000|2024-11-19 06:04:50|459.82|457.92|459.92|458.02|459.93|458.03|459.81|457.91|5
1731996300000|2024-11-19 06:05:00|459.93|458.03|460.17|458.27|460.17|458.27|459.92|458.02|10
1731996310000|2024-11-19 06:05:10|460.18|458.28|460.19|458.29|460.19|458.29|460.18|458.28|2
1731996320000|2024-11-19 06:05:20|460.09|458.19|460.09|458.19|460.09|458.19|460.09|458.19|1
1731996330000|2024-11-19 06:05:30|460.1|458.2|460.24|458.34|460.25|458.35|460.1|458.2|11
1731996340000|2024-11-19 06:05:40|460.25|458.35|460.22|458.32|460.25|458.35|460.22|458.32|4
1731996350000|2024-11-19 06:05:50|460.21|458.31|460.01|458.11|460.21|458.31|460.01|458.11|5
1731996360000|2024-11-19 06:06:00|460.02|458.12|460.04|458.14|460.04|458.14|460.02|458.12|3
1731996370000|2024-11-19 06:06:10|460.03|458.13|460.2|458.3|460.24|458.34|460.03|458.13|8
1731996380000|2024-11-19 06:06:20|460.28|458.38|460.29|458.39|460.29|458.39|460.28|458.38|2
1731996390000|2024-11-19 06:06:30|460.3|458.4|460.02|458.12|460.31|458.41|460.02|458.12|11
1731996400000|2024-11-19 06:06:40|460.04|458.14|460.04|458.14|460.05|458.15|460.04|458.14|3
1731996410000|2024-11-19 06:06:50|460.03|458.13|459.96|458.06|460.03|458.13|459.94|458.04|5
1731996420000|2024-11-19 06:07:00|460.03|458.13|460.18|458.28|460.26|458.36|460.03|458.13|13
1731996430000|2024-11-19 06:07:10|460.16|458.26|460.06|458.16|460.16|458.26|460.02|458.12|8
1731996440000|2024-11-19 06:07:20|460.07|458.17|460.21|458.31|460.26|458.36|460.07|458.17|7
1731996450000|2024-11-19 06:07:30|460.2|458.3|460|458.1|460.2|458.3|459.98|458.08|11
1731996460000|2024-11-19 06:07:40|460.01|458.11|460.07|458.17|460.07|458.17|460.01|458.11|7
1731996470000|2024-11-19 06:07:50|459.97|458.07|460.15|458.25|460.25|458.35|459.97|458.07|18
1731996480000|2024-11-19 06:08:00|460.16|458.26|460.43|458.53|460.43|458.53|460.16|458.26|11
1731996490000|2024-11-19 06:08:10|460.44|458.54|460.89|458.99|460.9|459|460.44|458.54|25
1731996500000|2024-11-19 06:08:20|460.88|458.98|460.96|459.06|461.06|459.16|460.87|458.97|11
1731996510000|2024-11-19 06:08:30|460.94|459.04|460.72|458.82|460.94|459.04|460.65|458.75|17
1731996520000|2024-11-19 06:08:40|460.61|458.71|460.8|458.9|460.82|458.92|460.61|458.71|7
1731996530000|2024-11-19 06:08:50|460.79|458.89|460.63|458.73|460.79|458.89|460.61|458.71|7
1731996540000|2024-11-19 06:09:00|460.62|458.72|460.57|458.67|460.62|458.72|460.45|458.55|14
1731996550000|2024-11-19 06:09:10|460.62|458.72|460.56|458.66|460.62|458.72|460.56|458.66|5
1731996560000|2024-11-19 06:09:20|460.42|458.52|460.47|458.57|460.47|458.57|460.42|458.52|6
1731996570000|2024-11-19 06:09:30|460.46|458.56|460.49|458.59|460.49|458.59|460.46|458.56|5
1731996580000|2024-11-19 06:09:40|460.45|458.55|460.5|458.6|460.5|458.6|460.45|458.55|4
1731996590000|2024-11-19 06:09:50|460.49|458.59|460.4|458.5|460.49|458.59|460.3|458.4|12
1731996600000|2024-11-19 06:10:00|460.39|458.49|460.36|458.46|460.39|458.49|460.36|458.46|4
1731996610000|2024-11-19 06:10:10|460.35|458.45|460.19|458.29|460.35|458.45|460.09|458.19|8
1731996620000|2024-11-19 06:10:20|460.18|458.28|460.17|458.27|460.18|458.28|460.16|458.26|4
1731996630000|2024-11-19 06:10:30|460.16|458.26|460.16|458.26|460.16|458.26|460.14|458.24|5
1731996640000|2024-11-19 06:10:40|460.2|458.3|460.22|458.32|460.26|458.36|460.19|458.29|10
1731996650000|2024-11-19 06:10:50|460.21|458.31|460.18|458.28|460.21|458.31|460.18|458.28|9
1731996660000|2024-11-19 06:11:00|460.17|458.27|460.16|458.26|460.18|458.28|460.16|458.26|8
1731996670000|2024-11-19 06:11:10|460.13|458.23|460.24|458.34|460.27|458.37|460.1|458.2|6
1731996680000|2024-11-19 06:11:20|460.23|458.33|460.17|458.27|460.23|458.33|460.17|458.27|7
1731996690000|2024-11-19 06:11:30|460.14|458.24|459.66|457.76|460.14|458.24|459.66|457.76|25
1731996700000|2024-11-19 06:11:40|459.67|457.77|459.74|457.84|459.83|457.93|459.67|457.77|10
1731996710000|2024-11-19 06:11:50|459.73|457.83|459.64|457.74|459.73|457.83|459.63|457.73|12
1731996720000|2024-11-19 06:12:00|459.63|457.73|459.61|457.71|459.63|457.73|459.61|457.71|3
1731996730000|2024-11-19 06:12:10|459.63|457.73|459.62|457.72|459.75|457.85|459.62|457.72|13
1731996740000|2024-11-19 06:12:20|459.61|457.71|459.3|457.4|459.61|457.71|459.29|457.39|21
1731996750000|2024-11-19 06:12:30|459.12|457.22|459.02|457.12|459.12|457.22|459.02|457.12|9
1731996760000|2024-11-19 06:12:40|459.03|457.13|459.17|457.27|459.18|457.28|459.03|457.13|11
1731996770000|2024-11-19 06:12:50|459.18|457.28|459.17|457.27|459.18|457.28|459.17|457.27|2
1731996780000|2024-11-19 06:13:00|459.18|457.28|459.44|457.54|459.44|457.54|459.17|457.27|11
1731996790000|2024-11-19 06:13:10|459.45|457.55|459.48|457.58|459.48|457.58|459.45|457.55|4
1731996800000|2024-11-19 06:13:20|459.49|457.59|459.49|457.59|459.49|457.59|459.49|457.59|1
1731996810000|2024-11-19 06:13:30|459.48|457.58|459.47|457.57|459.49|457.59|459.47|457.57|4
1731996820000|2024-11-19 06:13:40|459.48|457.58|459.43|457.53|459.54|457.64|459.43|457.53|10
1731996830000|2024-11-19 06:13:50|459.37|457.47|459.36|457.46|459.37|457.47|459.35|457.45|6
1731996840000|2024-11-19 06:14:00|459.41|457.51|459.67|457.77|459.7|457.8|459.41|457.51|13
1731996850000|2024-11-19 06:14:10|459.68|457.78|459.85|457.95|459.87|457.97|459.68|457.78|10
1731996860000|2024-11-19 06:14:20|459.86|457.96|459.86|457.96|459.86|457.96|459.86|457.96|1
1731996870000|2024-11-19 06:14:30|459.85|457.95|459.78|457.88|459.85|457.95|459.78|457.88|4
1731996880000|2024-11-19 06:14:40|459.79|457.89|459.78|457.88|459.81|457.91|459.78|457.88|5
1731996890000|2024-11-19 06:14:50|459.71|457.81|459.43|457.53|459.71|457.81|459.43|457.53|10
1731996900000|2024-11-19 06:15:00|459.42|457.52|459.58|457.68|459.58|457.68|459.39|457.49|12
1731996910000|2024-11-19 06:15:10|459.77|457.87|459.9|458|459.9|458|459.73|457.83|14
1731996920000|2024-11-19 06:15:20|460.04|458.14|459.98|458.08|460.04|458.14|459.98|458.08|10
1731996930000|2024-11-19 06:15:30|459.97|458.07|460.3|458.4|460.37|458.47|459.97|458.07|10
1731996940000|2024-11-19 06:15:40|460.29|458.39|460.32|458.42|460.32|458.42|460.28|458.38|6
1731996950000|2024-11-19 06:15:50|460.33|458.43|460.35|458.45|460.35|458.45|460.33|458.43|5
1731996960000|2024-11-19 06:16:00|460.42|458.52|460.66|458.76|460.66|458.76|460.42|458.52|12
1731996970000|2024-11-19 06:16:10|460.72|458.82|460.71|458.81|460.72|458.82|460.71|458.81|2
1731996980000|2024-11-19 06:16:20|460.57|458.67|460.3|458.4|460.57|458.67|460.3|458.4|15
1731996990000|2024-11-19 06:16:30|460.29|458.39|460.43|458.53|460.43|458.53|460.29|458.39|3
1731997000000|2024-11-19 06:16:40|460.42|458.52|460.42|458.52|460.43|458.53|460.41|458.51|5
1731997010000|2024-11-19 06:16:50|460.36|458.46|460.36|458.46|460.36|458.46|460.36|458.46|1
1731997020000|2024-11-19 06:17:00|460.37|458.47|460.48|458.58|460.5|458.6|460.35|458.45|9
1731997030000|2024-11-19 06:17:10|460.49|458.59|460.35|458.45|460.49|458.59|460.35|458.45|4
1731997040000|2024-11-19 06:17:20|460.36|458.46|460.37|458.47|460.37|458.47|460.36|458.46|2
1731997050000|2024-11-19 06:17:30|460.44|458.54|460.44|458.54|460.45|458.55|460.44|458.54|3
1731997060000|2024-11-19 06:17:40|460.45|458.55|460.42|458.52|460.45|458.55|460.42|458.52|4
1731997070000|2024-11-19 06:17:50|460.3|458.4|460.31|458.41|460.31|458.41|460.3|458.4|2
1731997080000|2024-11-19 06:18:00|460.32|458.42|460.26|458.36|460.32|458.42|460.26|458.36|3
1731997090000|2024-11-19 06:18:10|460.27|458.37|460.08|458.18|460.27|458.37|460|458.1|8
1731997100000|2024-11-19 06:18:20|460.07|458.17|460.13|458.23|460.15|458.25|460.07|458.17|7
1731997110000|2024-11-19 06:18:30|460.14|458.24|460.14|458.24|460.14|458.24|460.14|458.24|1
1731997120000|2024-11-19 06:18:40|460.15|458.25|460.41|458.51|460.41|458.51|460.15|458.25|7
1731997130000|2024-11-19 06:18:50|460.4|458.5|460.37|458.47|460.4|458.5|460.36|458.46|8
1731997140000|2024-11-19 06:19:00|460.36|458.46|460.12|458.22|460.36|458.46|460.1|458.2|6
1731997150000|2024-11-19 06:19:10|460.13|458.23|460.26|458.36|460.26|458.36|460.12|458.22|4
1731997160000|2024-11-19 06:19:20|460.25|458.35|459.94|458.04|460.25|458.35|459.94|458.04|11
1731997170000|2024-11-19 06:19:30|459.95|458.05|459.95|458.05|459.95|458.05|459.94|458.04|3
1731997180000|2024-11-19 06:19:40|459.99|458.09|459.95|458.05|460.05|458.15|459.94|458.04|11
1731997190000|2024-11-19 06:19:50|459.94|458.04|459.94|458.04|459.94|458.04|459.94|458.04|1
1731997200000|2024-11-19 06:20:00|459.93|458.03|459.71|457.81|459.93|458.03|459.69|457.79|14
1731997210000|2024-11-19 06:20:10|459.72|457.82|459.67|457.77|459.72|457.82|459.67|457.77|9
1731997220000|2024-11-19 06:20:20|459.66|457.76|459.74|457.84|459.74|457.84|459.64|457.74|9
1731997230000|2024-11-19 06:20:30|459.68|457.78|459.26|457.36|459.68|457.78|459.21|457.31|8
1731997240000|2024-11-19 06:20:40|459.25|457.35|459.44|457.54|459.45|457.55|459.25|457.35|11
1731997250000|2024-11-19 06:20:50|459.43|457.53|459.29|457.39|459.45|457.55|459.28|457.38|8
1731997260000|2024-11-19 06:21:00|459.28|457.38|459.02|457.12|459.28|457.38|459.02|457.12|9
1731997270000|2024-11-19 06:21:10|459.01|457.11|459|457.1|459.01|457.11|459|457.1|2
1731997280000|2024-11-19 06:21:20|458.99|457.09|459.12|457.22|459.12|457.22|458.87|456.97|12
1731997290000|2024-11-19 06:21:30|459.23|457.33|459.27|457.37|459.27|457.37|459.23|457.33|5
1731997300000|2024-11-19 06:21:40|459.28|457.38|459.28|457.38|459.28|457.38|459.28|457.38|1
1731997310000|2024-11-19 06:21:50|459.27|457.37|459.04|457.14|459.27|457.37|459.04|457.14|9
1731997320000|2024-11-19 06:22:00|459.05|457.15|458.99|457.09|459.05|457.15|458.99|457.09|6
1731997330000|2024-11-19 06:22:10|459|457.1|459.07|457.17|459.07|457.17|459|457.1|2
1731997340000|2024-11-19 06:22:20|459.08|457.18|458.96|457.06|459.08|457.18|458.96|457.06|10
1731997350000|2024-11-19 06:22:30|458.97|457.07|458.93|457.03|458.97|457.07|458.93|457.03|7
1731997360000|2024-11-19 06:22:40|458.97|457.07|458.92|457.02|458.97|457.07|458.92|457.02|6
1731997370000|2024-11-19 06:22:50|458.93|457.03|459.15|457.25|459.15|457.25|458.93|457.03|9
1731997380000|2024-11-19 06:23:00|459.13|457.23|459.15|457.25|459.18|457.28|459.13|457.23|5
1731997390000|2024-11-19 06:23:10|459.14|457.24|459.06|457.16|459.14|457.24|459.06|457.16|5
1731997400000|2024-11-19 06:23:20|459.13|457.23|459.23|457.33|459.24|457.34|459.13|457.23|9
1731997410000|2024-11-19 06:23:30|459.24|457.34|459.23|457.33|459.25|457.35|459.23|457.33|4
1731997420000|2024-11-19 06:23:40|459.22|457.32|459.11|457.21|459.24|457.34|459.11|457.21|7
1731997430000|2024-11-19 06:23:50|459.14|457.24|459.2|457.3|459.2|457.3|459.14|457.24|7
1731997440000|2024-11-19 06:24:00|459.33|457.43|459.2|457.3|459.33|457.43|459.17|457.27|7
1731997450000|2024-11-19 06:24:10|459.37|457.47|459.64|457.74|459.67|457.77|459.37|457.47|12
1731997460000|2024-11-19 06:24:20|459.65|457.75|459.66|457.76|459.66|457.76|459.65|457.75|2
1731997470000|2024-11-19 06:24:30|459.65|457.75|459.64|457.74|459.66|457.76|459.64|457.74|4
1731997480000|2024-11-19 06:24:40|459.63|457.73|459.61|457.71|459.63|457.73|459.61|457.71|5
1731997490000|2024-11-19 06:24:50|459.6|457.7|459.53|457.63|459.6|457.7|459.53|457.63|4
1731997500000|2024-11-19 06:25:00|459.52|457.62|459.58|457.68|459.58|457.68|459.5|457.6|6
1731997510000|2024-11-19 06:25:10|459.59|457.69|459.55|457.65|459.59|457.69|459.55|457.65|5
1731997520000|2024-11-19 06:25:20|459.54|457.64|459.5|457.6|459.54|457.64|459.5|457.6|3
1731997530000|2024-11-19 06:25:30|459.49|457.59|459.46|457.56|459.49|457.59|459.46|457.56|6
1731997540000|2024-11-19 06:25:40|459.47|457.57|459.55|457.65|459.56|457.66|459.47|457.57|4
1731997550000|2024-11-19 06:25:50|459.56|457.66|459.72|457.82|459.72|457.82|459.54|457.64|8
1731997560000|2024-11-19 06:26:00|459.73|457.83|459.93|458.03|459.93|458.03|459.73|457.83|11
1731997570000|2024-11-19 06:26:10|459.92|458.02|459.75|457.85|459.92|458.02|459.74|457.84|7
1731997580000|2024-11-19 06:26:20|459.74|457.84|459.7|457.8|459.74|457.84|459.7|457.8|9
1731997590000|2024-11-19 06:26:30|459.71|457.81|459.69|457.79|459.78|457.88|459.68|457.78|10
1731997600000|2024-11-19 06:26:40|459.7|457.8|459.77|457.87|459.8|457.9|459.7|457.8|13
1731997610000|2024-11-19 06:26:50|459.76|457.86|459.78|457.88|459.84|457.94|459.74|457.84|8
1731997620000|2024-11-19 06:27:00|459.77|457.87|459.93|458.03|459.96|458.06|459.74|457.84|10
1731997630000|2024-11-19 06:27:10|459.92|458.02|459.95|458.05|460.12|458.22|459.91|458.01|12
1731997640000|2024-11-19 06:27:20|459.94|458.04|459.96|458.06|460.03|458.13|459.93|458.03|6
1731997650000|2024-11-19 06:27:30|460.16|458.26|460.03|458.13|460.16|458.26|460.01|458.11|5
1731997660000|2024-11-19 06:27:40|460.12|458.22|460.07|458.17|460.16|458.26|460.07|458.17|9
1731997670000|2024-11-19 06:27:50|460.06|458.16|460.17|458.27|460.17|458.27|459.92|458.02|11
1731997680000|2024-11-19 06:28:00|460.16|458.26|460.04|458.14|460.16|458.26|460.04|458.14|17
1731997690000|2024-11-19 06:28:10|460.03|458.13|459.93|458.03|460.03|458.13|459.93|458.03|10
1731997700000|2024-11-19 06:28:20|459.92|458.02|459.74|457.84|459.92|458.02|459.74|457.84|13
1731997710000|2024-11-19 06:28:30|459.75|457.85|459.89|457.99|459.89|457.99|459.75|457.85|10
1731997720000|2024-11-19 06:28:40|459.88|457.98|460.06|458.16|460.12|458.22|459.88|457.98|12
1731997730000|2024-11-19 06:28:50|460.07|458.17|460.12|458.22|460.12|458.22|460.03|458.13|13
1731997740000|2024-11-19 06:29:00|460.13|458.23|460.2|458.3|460.21|458.31|460.12|458.22|8
1731997750000|2024-11-19 06:29:10|460.21|458.31|460.34|458.44|460.35|458.45|460.2|458.3|14
1731997760000|2024-11-19 06:29:20|460.41|458.51|460.33|458.43|460.41|458.51|460.33|458.43|10
1731997770000|2024-11-19 06:29:30|460.32|458.42|460.36|458.46|460.38|458.48|460.28|458.38|7
1731997780000|2024-11-19 06:29:40|460.35|458.45|460.34|458.44|460.36|458.46|460.33|458.43|14
1731997790000|2024-11-19 06:29:50|460.33|458.43|460.81|458.91|460.86|458.96|460.33|458.43|15
1731997800000|2024-11-19 06:30:00|460.8|458.9|460.75|458.85|460.8|458.9|460.74|458.84|12
1731997810000|2024-11-19 06:30:10|460.74|458.84|460.63|458.73|460.74|458.84|460.63|458.73|9
1731997820000|2024-11-19 06:30:20|460.62|458.72|460.45|458.55|460.63|458.73|460.45|458.55|15
1731997830000|2024-11-19 06:30:30|460.44|458.54|460.74|458.84|460.77|458.87|460.43|458.53|11
1731997840000|2024-11-19 06:30:40|460.73|458.83|460.7|458.8|460.73|458.83|460.7|458.8|14
1731997850000|2024-11-19 06:30:50|460.69|458.79|460.58|458.68|460.7|458.8|460.57|458.67|16
1731997860000|2024-11-19 06:31:00|460.56|458.66|460.34|458.44|460.56|458.66|460.34|458.44|14
1731997870000|2024-11-19 06:31:10|460.29|458.39|460.23|458.33|460.32|458.42|460.03|458.13|16
1731997880000|2024-11-19 06:31:20|460.22|458.32|460.16|458.26|460.22|458.32|460.16|458.26|15
1731997890000|2024-11-19 06:31:30|460.15|458.25|460.25|458.35|460.32|458.42|460.15|458.25|12
1731997900000|2024-11-19 06:31:40|460.24|458.34|460.05|458.15|460.24|458.34|460.05|458.15|12
1731997910000|2024-11-19 06:31:50|460.06|458.16|460|458.1|460.06|458.16|460|458.1|12
1731997920000|2024-11-19 06:32:00|459.96|458.06|460|458.1|460.01|458.11|459.93|458.03|8
1731997930000|2024-11-19 06:32:10|459.99|458.09|460.26|458.36|460.31|458.41|459.99|458.09|15
1731997940000|2024-11-19 06:32:20|460.27|458.37|460.25|458.35|460.28|458.38|460.25|458.35|7
1731997950000|2024-11-19 06:32:30|460.26|458.36|460.05|458.15|460.26|458.36|460.05|458.15|11
1731997960000|2024-11-19 06:32:40|460.04|458.14|459.94|458.04|460.04|458.14|459.94|458.04|15
1731997970000|2024-11-19 06:32:50|459.93|458.03|459.66|457.76|459.93|458.03|459.66|457.76|14
1731997980000|2024-11-19 06:33:00|459.65|457.75|459.72|457.82|459.74|457.84|459.6|457.7|12
1731997990000|2024-11-19 06:33:10|459.71|457.81|459.62|457.72|459.72|457.82|459.62|457.72|12
1731998000000|2024-11-19 06:33:20|459.61|457.71|459.65|457.75|459.69|457.79|459.58|457.68|9
1731998010000|2024-11-19 06:33:30|459.64|457.74|459.51|457.61|459.64|457.74|459.51|457.61|11
1731998020000|2024-11-19 06:33:40|459.5|457.6|459.48|457.58|459.59|457.69|459.48|457.58|10
1731998030000|2024-11-19 06:33:50|459.47|457.57|459.41|457.51|459.48|457.58|459.41|457.51|9
1731998040000|2024-11-19 06:34:00|459.4|457.5|459.3|457.4|459.4|457.5|459.18|457.28|17
1731998050000|2024-11-19 06:34:10|459.22|457.32|459.24|457.34|459.32|457.42|459.22|457.32|11
1731998060000|2024-11-19 06:34:20|459.23|457.33|459.35|457.45|459.36|457.46|459.23|457.33|4
1731998070000|2024-11-19 06:34:30|459.34|457.44|459.19|457.29|459.34|457.44|459.16|457.26|12
1731998080000|2024-11-19 06:34:40|459.18|457.28|459.38|457.48|459.38|457.48|459.18|457.28|14
1731998090000|2024-11-19 06:34:50|459.39|457.49|459.57|457.67|459.61|457.71|459.38|457.48|9
1731998100000|2024-11-19 06:35:00|459.56|457.66|459.47|457.57|459.56|457.66|459.47|457.57|10
1731998110000|2024-11-19 06:35:10|459.46|457.56|459.66|457.76|459.67|457.77|459.44|457.54|9
1731998120000|2024-11-19 06:35:20|459.65|457.75|459.62|457.72|459.65|457.75|459.62|457.72|10
1731998130000|2024-11-19 06:35:30|459.61|457.71|459.57|457.67|459.69|457.79|459.57|457.67|9
1731998140000|2024-11-19 06:35:40|459.67|457.77|459.64|457.74|459.68|457.78|459.64|457.74|6
1731998150000|2024-11-19 06:35:50|459.65|457.75|459.74|457.84|459.85|457.95|459.64|457.74|11
1731998160000|2024-11-19 06:36:00|459.73|457.83|459.65|457.75|459.73|457.83|459.65|457.75|13
1731998170000|2024-11-19 06:36:10|459.64|457.74|459.72|457.82|459.82|457.92|459.63|457.73|10
1731998180000|2024-11-19 06:36:20|459.73|457.83|459.71|457.81|459.73|457.83|459.71|457.81|5
1731998190000|2024-11-19 06:36:30|459.63|457.73|459.54|457.64|459.64|457.74|459.53|457.63|10
1731998200000|2024-11-19 06:36:40|459.53|457.63|459.49|457.59|459.54|457.64|459.47|457.57|10
1731998210000|2024-11-19 06:36:50|459.48|457.58|459.53|457.63|459.56|457.66|459.48|457.58|8
1731998220000|2024-11-19 06:37:00|459.52|457.62|459.41|457.51|459.52|457.62|459.41|457.51|7
1731998230000|2024-11-19 06:37:10|459.4|457.5|459.36|457.46|459.45|457.55|459.34|457.44|10
1731998240000|2024-11-19 06:37:20|459.35|457.45|459.67|457.77|459.7|457.8|459.35|457.45|8
1731998250000|2024-11-19 06:37:30|459.66|457.76|459.63|457.73|459.66|457.76|459.63|457.73|8
1731998260000|2024-11-19 06:37:40|459.62|457.72|459.67|457.77|459.69|457.79|459.6|457.7|8
1731998270000|2024-11-19 06:37:50|459.66|457.76|459.78|457.88|459.78|457.88|459.66|457.76|12
1731998280000|2024-11-19 06:38:00|459.77|457.87|459.7|457.8|459.77|457.87|459.7|457.8|8
1731998290000|2024-11-19 06:38:10|459.69|457.79|459.45|457.55|459.69|457.79|459.45|457.55|11
1731998300000|2024-11-19 06:38:20|459.44|457.54|459.37|457.47|459.45|457.55|459.37|457.47|10
1731998310000|2024-11-19 06:38:30|459.36|457.46|459.36|457.46|459.4|457.5|459.34|457.44|8
1731998320000|2024-11-19 06:38:40|459.41|457.51|459.43|457.53|459.43|457.53|459.41|457.51|3
1731998330000|2024-11-19 06:38:50|459.54|457.64|459.48|457.58|459.54|457.64|459.48|457.58|11
1731998340000|2024-11-19 06:39:00|459.47|457.57|459.6|457.7|459.6|457.7|459.47|457.57|9
1731998350000|2024-11-19 06:39:10|459.59|457.69|459.23|457.33|459.59|457.69|459.23|457.33|21
1731998360000|2024-11-19 06:39:20|459.21|457.31|459.19|457.29|459.24|457.34|459.19|457.29|8
1731998370000|2024-11-19 06:39:30|459.18|457.28|459.38|457.48|459.39|457.49|459.16|457.26|15
1731998380000|2024-11-19 06:39:40|459.37|457.47|459.26|457.36|459.37|457.47|459.26|457.36|11
1731998390000|2024-11-19 06:39:50|459.25|457.35|459.38|457.48|459.48|457.58|459.24|457.34|12
1731998400000|2024-11-19 06:40:00|459.37|457.47|459.33|457.43|459.37|457.47|459.31|457.41|14
1731998410000|2024-11-19 06:40:10|459.25|457.35|459.17|457.27|459.25|457.35|459.17|457.27|8
1731998420000|2024-11-19 06:40:20|459.19|457.29|459.25|457.35|459.28|457.38|459.15|457.25|12
1731998430000|2024-11-19 06:40:30|459.24|457.34|459.22|457.32|459.25|457.35|459.21|457.31|7
1731998440000|2024-11-19 06:40:40|459.24|457.34|459.15|457.25|459.25|457.35|459.15|457.25|7
1731998450000|2024-11-19 06:40:50|459.14|457.24|459.32|457.42|459.33|457.43|459.13|457.23|9
1731998460000|2024-11-19 06:41:00|459.31|457.41|459.41|457.51|459.43|457.53|459.3|457.4|11
1731998470000|2024-11-19 06:41:10|459.42|457.52|459.49|457.59|459.61|457.71|459.4|457.5|7
1731998480000|2024-11-19 06:41:20|459.48|457.58|459.42|457.52|459.48|457.58|459.42|457.52|9
1731998490000|2024-11-19 06:41:30|459.41|457.51|459.28|457.38|459.41|457.51|459.25|457.35|5
1731998500000|2024-11-19 06:41:40|459.29|457.39|459.31|457.41|459.31|457.41|459.28|457.38|5
1731998510000|2024-11-19 06:41:50|459.32|457.42|459.45|457.55|459.46|457.56|459.27|457.37|10
1731998520000|2024-11-19 06:42:00|459.44|457.54|459.46|457.56|459.46|457.56|459.42|457.52|12
1731998530000|2024-11-19 06:42:10|459.45|457.55|459.6|457.7|459.6|457.7|459.42|457.52|8
1731998540000|2024-11-19 06:42:20|459.59|457.69|459.41|457.51|459.59|457.69|459.41|457.51|18
1731998550000|2024-11-19 06:42:30|459.39|457.49|459.23|457.33|459.39|457.49|459.23|457.33|12
1731998560000|2024-11-19 06:42:40|459.24|457.34|459.27|457.37|459.36|457.46|459.24|457.34|13
1731998570000|2024-11-19 06:42:50|459.26|457.36|459.43|457.53|459.47|457.57|459.26|457.36|14
1731998580000|2024-11-19 06:43:00|459.42|457.52|459.29|457.39|459.42|457.52|459.29|457.39|12
1731998590000|2024-11-19 06:43:10|459.3|457.4|459.37|457.47|459.52|457.62|459.3|457.4|20
1731998600000|2024-11-19 06:43:20|459.36|457.46|459.41|457.51|459.45|457.55|459.34|457.44|8
1731998610000|2024-11-19 06:43:30|459.4|457.5|459.34|457.44|459.4|457.5|459.23|457.33|14
1731998620000|2024-11-19 06:43:40|459.33|457.43|459.32|457.42|459.34|457.44|459.31|457.41|14
1731998630000|2024-11-19 06:43:50|459.31|457.41|459.33|457.43|459.34|457.44|459.31|457.41|7
1731998640000|2024-11-19 06:44:00|459.44|457.54|459.25|457.35|459.44|457.54|459.24|457.34|17
1731998650000|2024-11-19 06:44:10|459.26|457.36|459.36|457.46|459.38|457.48|459.23|457.33|12
1731998660000|2024-11-19 06:44:20|459.37|457.47|459.36|457.46|459.37|457.47|459.35|457.45|8
1731998670000|2024-11-19 06:44:30|459.25|457.35|459.49|457.59|459.6|457.7|459.25|457.35|20
1731998680000|2024-11-19 06:44:40|459.48|457.58|459.5|457.6|459.5|457.6|459.47|457.57|5
1731998690000|2024-11-19 06:44:50|459.51|457.61|459.48|457.58|459.52|457.62|459.47|457.57|6
1731998700000|2024-11-19 06:45:00|459.33|457.43|459.56|457.66|459.57|457.67|459.33|457.43|11
1731998710000|2024-11-19 06:45:10|459.55|457.65|459.67|457.77|459.68|457.78|459.55|457.65|9
1731998720000|2024-11-19 06:45:20|459.66|457.76|459.6|457.7|459.74|457.84|459.56|457.66|16
1731998730000|2024-11-19 06:45:30|459.59|457.69|459.42|457.52|459.59|457.69|459.42|457.52|13
1731998740000|2024-11-19 06:45:40|459.43|457.53|459.32|457.42|459.43|457.53|459.29|457.39|15
1731998750000|2024-11-19 06:45:50|459.33|457.43|459.27|457.37|459.43|457.53|459.27|457.37|13
1731998760000|2024-11-19 06:46:00|459.29|457.39|459.42|457.52|459.47|457.57|459.29|457.39|18
1731998770000|2024-11-19 06:46:10|459.41|457.51|459.41|457.51|459.42|457.52|459.4|457.5|9
1731998780000|2024-11-19 06:46:20|459.4|457.5|459.4|457.5|459.52|457.62|459.37|457.47|15
1731998790000|2024-11-19 06:46:30|459.39|457.49|459.28|457.38|459.41|457.51|459.28|457.38|12
1731998800000|2024-11-19 06:46:40|459.29|457.39|459.25|457.35|459.29|457.39|459.25|457.35|7
1731998810000|2024-11-19 06:46:50|459.24|457.34|459.22|457.32|459.35|457.45|459.22|457.32|7
1731998820000|2024-11-19 06:47:00|459.21|457.31|459.12|457.22|459.21|457.31|459.12|457.22|10
1731998830000|2024-11-19 06:47:10|459.11|457.21|459.19|457.29|459.27|457.37|459.07|457.17|12
1731998840000|2024-11-19 06:47:20|459.18|457.28|459.1|457.2|459.18|457.28|459.1|457.2|10
1731998850000|2024-11-19 06:47:30|459.11|457.21|459.15|457.25|459.22|457.32|459.1|457.2|12
1731998860000|2024-11-19 06:47:40|459.14|457.24|459.09|457.19|459.14|457.24|459.09|457.19|6
1731998870000|2024-11-19 06:47:50|459.08|457.18|459.18|457.28|459.25|457.35|459.08|457.18|10
1731998880000|2024-11-19 06:48:00|459.17|457.27|459.13|457.23|459.17|457.27|459.11|457.21|8
1731998890000|2024-11-19 06:48:10|459.14|457.24|459.21|457.31|459.25|457.35|459.11|457.21|7
1731998900000|2024-11-19 06:48:20|459.22|457.32|459.11|457.21|459.22|457.32|459.11|457.21|8
1731998910000|2024-11-19 06:48:30|459.1|457.2|458.6|456.7|459.1|457.2|458.59|456.69|20
1731998920000|2024-11-19 06:48:40|458.61|456.71|458.57|456.67|458.62|456.72|458.57|456.67|5
1731998930000|2024-11-19 06:48:50|458.58|456.68|458.49|456.59|458.58|456.68|458.36|456.46|8
1731998940000|2024-11-19 06:49:00|458.5|456.6|458.28|456.38|458.5|456.6|458.28|456.38|10
1731998950000|2024-11-19 06:49:10|458.29|456.39|458.03|456.13|458.3|456.4|458.03|456.13|15
1731998960000|2024-11-19 06:49:20|458.02|456.12|457.6|455.7|458.04|456.14|457.54|455.64|18
1731998970000|2024-11-19 06:49:30|457.61|455.71|457.78|455.88|457.92|456.02|457.61|455.71|21
1731998980000|2024-11-19 06:49:40|457.77|455.87|457.82|455.92|457.82|455.92|457.76|455.86|11
1731998990000|2024-11-19 06:49:50|457.87|455.97|457.99|456.09|457.99|456.09|457.87|455.97|7
1731999000000|2024-11-19 06:50:00|458|456.1|457.99|456.09|458.02|456.12|457.99|456.09|5
1731999010000|2024-11-19 06:50:10|458|456.1|457.76|455.86|458.11|456.21|457.76|455.86|18
1731999020000|2024-11-19 06:50:20|457.78|455.88|457.78|455.88|457.78|455.88|457.73|455.83|11
1731999030000|2024-11-19 06:50:30|457.77|455.87|457.8|455.9|457.8|455.9|457.77|455.87|4
1731999040000|2024-11-19 06:50:40|457.81|455.91|457.71|455.81|457.82|455.92|457.71|455.81|9
1731999050000|2024-11-19 06:50:50|457.7|455.8|457.72|455.82|457.73|455.83|457.7|455.8|5
1731999060000|2024-11-19 06:51:00|457.62|455.72|457.4|455.5|457.63|455.73|457.4|455.5|6
1731999070000|2024-11-19 06:51:10|457.39|455.49|457.39|455.49|457.39|455.49|457.38|455.48|3
1731999080000|2024-11-19 06:51:20|457.4|455.5|457.52|455.62|457.6|455.7|457.4|455.5|10
1731999090000|2024-11-19 06:51:30|457.6|455.7|457.63|455.73|457.63|455.73|457.6|455.7|3
1731999100000|2024-11-19 06:51:40|457.64|455.74|457.66|455.76|457.66|455.76|457.64|455.74|3
1731999110000|2024-11-19 06:51:50|457.67|455.77|457.62|455.72|457.67|455.77|457.62|455.72|8
1731999120000|2024-11-19 06:52:00|457.46|455.56|457.45|455.55|457.46|455.56|457.45|455.55|2
1731999130000|2024-11-19 06:52:10|457.46|455.56|457.61|455.71|457.61|455.71|457.45|455.55|4
1731999140000|2024-11-19 06:52:20|457.73|455.83|457.9|456|457.9|456|457.73|455.83|10
1731999150000|2024-11-19 06:52:30|457.89|455.99|458.01|456.11|458.01|456.11|457.89|455.99|9
1731999160000|2024-11-19 06:52:40|458.05|456.15|458.04|456.14|458.05|456.15|458.01|456.11|4
1731999170000|2024-11-19 06:52:50|458.05|456.15|458.14|456.24|458.14|456.24|458.05|456.15|5
1731999180000|2024-11-19 06:53:00|458.15|456.25|458.61|456.71|458.61|456.71|458.14|456.24|16
1731999190000|2024-11-19 06:53:10|458.62|456.72|458.89|456.99|458.89|456.99|458.62|456.72|13
1731999200000|2024-11-19 06:53:20|458.88|456.98|458.91|457.01|458.91|457.01|458.88|456.98|4
1731999210000|2024-11-19 06:53:30|458.89|456.99|458.9|457|458.9|457|458.89|456.99|2
1731999220000|2024-11-19 06:53:40|458.91|457.01|458.91|457.01|458.91|457.01|458.91|457.01|1
1731999230000|2024-11-19 06:53:50|458.92|457.02|458.96|457.06|458.96|457.06|458.91|457.01|5
1731999240000|2024-11-19 06:54:00|458.95|457.05|459.19|457.29|459.19|457.29|458.95|457.05|14
1731999250000|2024-11-19 06:54:10|459.2|457.3|459.27|457.37|459.27|457.37|459.2|457.3|2
1731999260000|2024-11-19 06:54:20|459.28|457.38|459.32|457.42|459.32|457.42|459.28|457.38|2
1731999270000|2024-11-19 06:54:30|459.36|457.46|459.49|457.59|459.49|457.59|459.36|457.46|8
1731999280000|2024-11-19 06:54:40|459.5|457.6|459.5|457.6|459.5|457.6|459.5|457.6|1
1731999290000|2024-11-19 06:54:50|459.51|457.61|459.51|457.61|459.51|457.61|459.51|457.61|1
1731999300000|2024-11-19 06:55:00|459.58|457.68|459.66|457.76|459.67|457.77|459.58|457.68|7
1731999310000|2024-11-19 06:55:10|459.67|457.77|459.74|457.84|459.75|457.85|459.67|457.77|6
1731999330000|2024-11-19 06:55:30|459.73|457.83|459.48|457.58|459.73|457.83|459.48|457.58|11
1731999350000|2024-11-19 06:55:50|459.6|457.7|459.58|457.68|459.6|457.7|459.58|457.68|3
1731999360000|2024-11-19 06:56:00|459.59|457.69|459.62|457.72|459.62|457.72|459.59|457.69|9
1731999370000|2024-11-19 06:56:10|459.63|457.73|459.8|457.9|459.85|457.95|459.63|457.73|9
1731999380000|2024-11-19 06:56:20|459.81|457.91|459.63|457.73|459.81|457.91|459.63|457.73|4
1731999390000|2024-11-19 06:56:30|459.64|457.74|459.71|457.81|459.71|457.81|459.64|457.74|3
1731999400000|2024-11-19 06:56:40|459.72|457.82|459.81|457.91|459.82|457.92|459.72|457.82|4
1731999410000|2024-11-19 06:56:50|459.86|457.96|459.9|458|459.91|458.01|459.85|457.95|4
1731999420000|2024-11-19 06:57:00|459.91|458.01|459.91|458.01|459.91|458.01|459.91|458.01|1
1731999430000|2024-11-19 06:57:10|459.9|458|459.88|457.98|459.9|458|459.88|457.98|5
1731999440000|2024-11-19 06:57:20|459.87|457.97|459.71|457.81|459.87|457.97|459.71|457.81|3
1731999450000|2024-11-19 06:57:30|459.72|457.82|459.72|457.82|459.72|457.82|459.72|457.82|1
1731999460000|2024-11-19 06:57:40|459.73|457.83|459.84|457.94|459.88|457.98|459.72|457.82|12
1731999470000|2024-11-19 06:57:50|459.85|457.95|459.85|457.95|459.85|457.95|459.85|457.95|1
1731999480000|2024-11-19 06:58:00|459.8|457.9|459.75|457.85|459.8|457.9|459.75|457.85|5
1731999490000|2024-11-19 06:58:10|459.74|457.84|459.86|457.96|459.92|458.02|459.74|457.84|10
1731999500000|2024-11-19 06:58:20|459.85|457.95|459.83|457.93|459.85|457.95|459.83|457.93|3
1731999510000|2024-11-19 06:58:30|459.85|457.95|459.8|457.9|459.85|457.95|459.8|457.9|5
1731999520000|2024-11-19 06:58:40|459.79|457.89|459.78|457.88|459.79|457.89|459.78|457.88|2
1731999530000|2024-11-19 06:58:50|459.79|457.89|459.79|457.89|459.79|457.89|459.79|457.89|1
1731999540000|2024-11-19 06:59:00|459.78|457.88|459.9|458|459.95|458.05|459.78|457.88|7
1731999550000|2024-11-19 06:59:10|459.89|457.99|459.9|458|459.91|458.01|459.89|457.99|3
1731999560000|2024-11-19 06:59:20|459.85|457.95|459.81|457.91|459.85|457.95|459.8|457.9|3
1731999570000|2024-11-19 06:59:30|459.82|457.92|459.83|457.93|459.83|457.93|459.82|457.92|2
1731999580000|2024-11-19 06:59:40|459.82|457.92|459.79|457.89|459.82|457.92|459.79|457.89|4
1731999590000|2024-11-19 06:59:50|459.78|457.88|459.75|457.85|459.78|457.88|459.75|457.85|4
1731999600000|2024-11-19 07:00:00|459.74|457.84|459.53|457.63|459.74|457.84|459.53|457.63|8
1731999610000|2024-11-19 07:00:10|459.52|457.62|460.34|458.44|460.52|458.62|459.48|457.58|20
1731999620000|2024-11-19 07:00:20|460.33|458.43|460.24|458.34|460.33|458.43|460.24|458.34|14
1731999630000|2024-11-19 07:00:30|460.08|458.18|459.72|457.82|460.08|458.18|459.72|457.82|15
1731999640000|2024-11-19 07:00:40|459.78|457.88|459.58|457.68|459.78|457.88|459.57|457.67|15
1731999650000|2024-11-19 07:00:50|459.57|457.67|459.82|457.92|459.82|457.92|459.57|457.67|9
1731999660000|2024-11-19 07:01:00|459.83|457.93|459.86|457.96|459.86|457.96|459.83|457.93|4
1731999670000|2024-11-19 07:01:10|459.87|457.97|460.11|458.21|460.13|458.23|459.87|457.97|12
1731999680000|2024-11-19 07:01:20|460.1|458.2|460.06|458.16|460.1|458.2|460.06|458.16|8
1731999690000|2024-11-19 07:01:30|460.05|458.15|459.98|458.08|460.05|458.15|459.98|458.08|4
1731999700000|2024-11-19 07:01:40|459.87|457.97|459.84|457.94|459.96|458.06|459.83|457.93|10
1731999710000|2024-11-19 07:01:50|459.83|457.93|459.78|457.88|459.83|457.93|459.78|457.88|6
1731999720000|2024-11-19 07:02:00|459.77|457.87|458.93|457.03|459.77|457.87|458.93|457.03|25
1731999730000|2024-11-19 07:02:10|458.92|457.02|458.91|457.01|458.94|457.04|458.89|456.99|8
1731999740000|2024-11-19 07:02:20|458.92|457.02|458.95|457.05|458.96|457.06|458.9|457|7
1731999750000|2024-11-19 07:02:30|458.96|457.06|458.97|457.07|459|457.1|458.96|457.06|8
1731999760000|2024-11-19 07:02:40|458.98|457.08|459.22|457.32|459.22|457.32|458.98|457.08|5
1731999770000|2024-11-19 07:02:50|459.23|457.33|459.22|457.32|459.27|457.37|459.22|457.32|9
1731999780000|2024-11-19 07:03:00|459.23|457.33|459.39|457.49|459.39|457.49|459.22|457.32|10
1731999790000|2024-11-19 07:03:10|459.4|457.5|459.48|457.58|459.48|457.58|459.4|457.5|7
1731999800000|2024-11-19 07:03:20|459.49|457.59|459.72|457.82|459.72|457.82|459.48|457.58|9
1731999810000|2024-11-19 07:03:30|459.73|457.83|460.13|458.23|460.13|458.23|459.73|457.83|13
1731999820000|2024-11-19 07:03:40|460.14|458.24|460.22|458.32|460.27|458.37|460.13|458.23|16
1731999830000|2024-11-19 07:03:50|460.21|458.31|460.21|458.31|460.22|458.32|460.21|458.31|5
1731999840000|2024-11-19 07:04:00|460.2|458.3|460.41|458.51|460.41|458.51|460.2|458.3|7
1731999850000|2024-11-19 07:04:10|460.4|458.5|460.3|458.4|460.4|458.5|460.3|458.4|6
1731999860000|2024-11-19 07:04:20|460.29|458.39|460.29|458.39|460.31|458.41|460.28|458.38|5
1731999870000|2024-11-19 07:04:30|460.28|458.38|460.15|458.25|460.28|458.38|460.15|458.25|8
1731999880000|2024-11-19 07:04:40|460.11|458.21|459.87|457.97|460.12|458.22|459.87|457.97|15
1731999890000|2024-11-19 07:04:50|459.88|457.98|459.88|457.98|459.91|458.01|459.88|457.98|3
1731999900000|2024-11-19 07:05:00|459.87|457.97|459.72|457.82|459.88|457.98|459.72|457.82|12
1731999910000|2024-11-19 07:05:10|459.71|457.81|459.82|457.92|459.83|457.93|459.71|457.81|5
1731999920000|2024-11-19 07:05:20|459.81|457.91|460.02|458.12|460.03|458.13|459.81|457.91|10
1731999930000|2024-11-19 07:05:30|460.03|458.13|460.07|458.17|460.07|458.17|460.03|458.13|4
1731999940000|2024-11-19 07:05:40|460.05|458.15|460.3|458.4|460.3|458.4|460.05|458.15|10
1731999950000|2024-11-19 07:05:50|460.31|458.41|460.29|458.39|460.31|458.41|460.29|458.39|3
1731999960000|2024-11-19 07:06:00|460.3|458.4|460.46|458.56|460.46|458.56|460.29|458.39|8
1731999970000|2024-11-19 07:06:10|460.38|458.48|460.26|458.36|460.38|458.48|460.26|458.36|3
1731999980000|2024-11-19 07:06:20|460.27|458.37|460.27|458.37|460.27|458.37|460.27|458.37|1
1731999990000|2024-11-19 07:06:30|460.26|458.36|460.27|458.37|460.27|458.37|460.26|458.36|4
1732000000000|2024-11-19 07:06:40|460.26|458.36|460.16|458.26|460.27|458.37|460.16|458.26|6
1732000010000|2024-11-19 07:06:50|460.07|458.17|460.08|458.18|460.08|458.18|460.07|458.17|2
1732000020000|2024-11-19 07:07:00|460.09|458.19|460.09|458.19|460.09|458.19|460.09|458.19|1
1732000030000|2024-11-19 07:07:10|460.1|458.2|460.35|458.45|460.35|458.45|460.1|458.2|14
1732000040000|2024-11-19 07:07:20|460.36|458.46|460.41|458.51|460.41|458.51|460.36|458.46|6
1732000050000|2024-11-19 07:07:30|460.36|458.46|460.05|458.15|460.36|458.46|460.05|458.15|17
1732000060000|2024-11-19 07:07:40|460.07|458.17|460.08|458.18|460.08|458.18|460.06|458.16|4
1732000070000|2024-11-19 07:07:50|460.13|458.23|460.13|458.23|460.25|458.35|460.13|458.23|8
1732000080000|2024-11-19 07:08:00|460.12|458.22|460.11|458.21|460.12|458.22|460.11|458.21|2
1732000090000|2024-11-19 07:08:10|460.15|458.25|460.12|458.22|460.15|458.25|460.1|458.2|6
1732000100000|2024-11-19 07:08:20|460.11|458.21|460.02|458.12|460.16|458.26|460.01|458.11|12
1732000110000|2024-11-19 07:08:30|459.98|458.08|459.96|458.06|459.98|458.08|459.96|458.06|3
1732000120000|2024-11-19 07:08:40|459.97|458.07|460.05|458.15|460.1|458.2|459.97|458.07|3
1732000130000|2024-11-19 07:08:50|460.06|458.16|460.09|458.19|460.1|458.2|460.05|458.15|5
1732000140000|2024-11-19 07:09:00|460.1|458.2|460.12|458.22|460.12|458.22|460.1|458.2|3
1732000150000|2024-11-19 07:09:10|460.22|458.32|460.22|458.32|460.22|458.32|460.2|458.3|6
1732000160000|2024-11-19 07:09:20|460.08|458.18|460.1|458.2|460.1|458.2|460.08|458.18|3
1732000170000|2024-11-19 07:09:30|460.09|458.19|460.01|458.11|460.09|458.19|460.01|458.11|9
1732000180000|2024-11-19 07:09:40|459.99|458.09|460.1|458.2|460.18|458.28|459.99|458.09|7
1732000190000|2024-11-19 07:09:50|460.09|458.19|460.02|458.12|460.09|458.19|460.01|458.11|8
1732000200000|2024-11-19 07:10:00|460.01|458.11|459.88|457.98|460.01|458.11|459.88|457.98|8
1732000210000|2024-11-19 07:10:10|459.7|457.8|459.65|457.75|459.78|457.88|459.63|457.73|9
1732000220000|2024-11-19 07:10:20|459.64|457.74|459.6|457.7|459.65|457.75|459.59|457.69|5
1732000230000|2024-11-19 07:10:30|459.61|457.71|459.66|457.76|459.66|457.76|459.56|457.66|9
1732000240000|2024-11-19 07:10:40|459.71|457.81|459.75|457.85|459.81|457.91|459.71|457.81|7
1732000250000|2024-11-19 07:10:50|459.8|457.9|459.65|457.75|459.8|457.9|459.65|457.75|13
1732000260000|2024-11-19 07:11:00|459.64|457.74|459.63|457.73|459.64|457.74|459.61|457.71|8
1732000270000|2024-11-19 07:11:10|459.62|457.72|459.75|457.85|459.79|457.89|459.62|457.72|9
1732000280000|2024-11-19 07:11:20|459.74|457.84|459.73|457.83|459.74|457.84|459.61|457.71|15
1732000290000|2024-11-19 07:11:30|459.71|457.81|459.58|457.68|459.71|457.81|459.58|457.68|12
1732000300000|2024-11-19 07:11:40|459.57|457.67|459.56|457.66|459.57|457.67|459.56|457.66|2
1732000310000|2024-11-19 07:11:50|459.55|457.65|459.53|457.63|459.55|457.65|459.53|457.63|3
1732000320000|2024-11-19 07:12:00|459.51|457.61|459.6|457.7|459.6|457.7|459.35|457.45|13
1732000330000|2024-11-19 07:12:10|459.61|457.71|459.62|457.72|459.63|457.73|459.61|457.71|4
1732000340000|2024-11-19 07:12:20|459.61|457.71|459.61|457.71|459.62|457.72|459.61|457.71|3
1732000360000|2024-11-19 07:12:40|459.49|457.59|459.72|457.82|459.72|457.82|459.49|457.59|13
1732000370000|2024-11-19 07:12:50|459.73|457.83|459.99|458.09|460.06|458.16|459.73|457.83|15
1732000380000|2024-11-19 07:13:00|459.98|458.08|460.04|458.14|460.08|458.18|459.97|458.07|8
1732000390000|2024-11-19 07:13:10|460.03|458.13|459.77|457.87|460.03|458.13|459.77|457.87|13
1732000400000|2024-11-19 07:13:20|459.76|457.86|459.54|457.64|459.76|457.86|459.52|457.62|12
1732000410000|2024-11-19 07:13:30|459.53|457.63|459.15|457.25|459.55|457.65|459.03|457.13|15
1732000420000|2024-11-19 07:13:40|459.14|457.24|458.93|457.03|459.14|457.24|458.93|457.03|13
1732000430000|2024-11-19 07:13:50|458.92|457.02|458.89|456.99|458.92|457.02|458.89|456.99|4
1732000440000|2024-11-19 07:14:00|458.88|456.98|458.59|456.69|458.96|457.06|458.58|456.68|17
1732000450000|2024-11-19 07:14:10|458.6|456.7|458.78|456.88|458.79|456.89|458.6|456.7|3
1732000460000|2024-11-19 07:14:20|458.77|456.87|458.65|456.75|458.77|456.87|458.65|456.75|4
1732000470000|2024-11-19 07:14:30|458.64|456.74|458.66|456.76|458.67|456.77|458.64|456.74|4
1732000480000|2024-11-19 07:14:40|458.67|456.77|458.87|456.97|458.87|456.97|458.67|456.77|4
1732000490000|2024-11-19 07:14:50|458.88|456.98|458.91|457.01|458.93|457.03|458.88|456.98|7
1732000500000|2024-11-19 07:15:00|458.9|457|458.9|457|458.91|457.01|458.87|456.97|5
1732000510000|2024-11-19 07:15:10|458.88|456.98|458.95|457.05|458.95|457.05|458.88|456.98|7
1732000520000|2024-11-19 07:15:20|458.96|457.06|459.14|457.24|459.14|457.24|458.96|457.06|9
1732000530000|2024-11-19 07:15:30|459.15|457.25|459.36|457.46|459.38|457.48|459.13|457.23|13
1732000540000|2024-11-19 07:15:40|459.37|457.47|459.38|457.48|459.38|457.48|459.37|457.47|2
1732000560000|2024-11-19 07:16:00|459.37|457.47|459.3|457.4|459.37|457.47|459.23|457.33|3
1732000570000|2024-11-19 07:16:10|459.31|457.41|459.32|457.42|459.32|457.42|459.31|457.41|2
1732000580000|2024-11-19 07:16:20|459.33|457.43|459.56|457.66|459.56|457.66|459.33|457.43|8
1732000590000|2024-11-19 07:16:30|459.57|457.67|459.58|457.68|459.58|457.68|459.57|457.67|4
1732000600000|2024-11-19 07:16:40|459.59|457.69|459.68|457.78|459.69|457.79|459.59|457.69|3
1732000610000|2024-11-19 07:16:50|459.67|457.77|459.59|457.69|459.68|457.78|459.59|457.69|5
1732000620000|2024-11-19 07:17:00|459.47|457.57|459.47|457.57|459.47|457.57|459.47|457.57|1
1732000630000|2024-11-19 07:17:10|459.49|457.59|459.48|457.58|459.49|457.59|459.47|457.57|5
1732000640000|2024-11-19 07:17:20|459.47|457.57|459.38|457.48|459.47|457.57|459.38|457.48|3
1732000650000|2024-11-19 07:17:30|459.37|457.47|459.31|457.41|459.37|457.47|459.31|457.41|6
1732000660000|2024-11-19 07:17:40|459.3|457.4|459|457.1|459.3|457.4|459|457.1|8
1732000670000|2024-11-19 07:17:50|459.01|457.11|458.44|456.54|459.01|457.11|458.43|456.53|20
1732000680000|2024-11-19 07:18:00|458.45|456.55|458.27|456.37|458.45|456.55|458.24|456.34|7
1732000690000|2024-11-19 07:18:10|458.26|456.36|458.65|456.75|458.65|456.75|458.26|456.36|22
1732000700000|2024-11-19 07:18:20|458.63|456.73|458.61|456.71|458.63|456.73|458.59|456.69|3
1732000710000|2024-11-19 07:18:30|458.62|456.72|458.58|456.68|458.62|456.72|458.58|456.68|5
1732000720000|2024-11-19 07:18:40|458.57|456.67|458.48|456.58|458.57|456.67|458.48|456.58|6
1732000730000|2024-11-19 07:18:50|458.49|456.59|458.49|456.59|458.49|456.59|458.49|456.59|1
1732000740000|2024-11-19 07:19:00|458.48|456.58|458.43|456.53|458.54|456.64|458.32|456.42|5
1732000750000|2024-11-19 07:19:10|458.42|456.52|458.41|456.51|458.42|456.52|458.41|456.51|2
1732000760000|2024-11-19 07:19:20|458.3|456.4|458.28|456.38|458.3|456.4|458.28|456.38|5
1732000770000|2024-11-19 07:19:30|458.24|456.34|458.13|456.23|458.24|456.34|458.12|456.22|5
1732000780000|2024-11-19 07:19:40|458.12|456.22|458.13|456.23|458.14|456.24|458.12|456.22|5
1732000790000|2024-11-19 07:19:50|457.97|456.07|457.52|455.62|458.05|456.15|457.4|455.5|14
1732000800000|2024-11-19 07:20:00|457.51|455.61|457.45|455.55|457.51|455.61|457.38|455.48|7
1732000810000|2024-11-19 07:20:10|457.48|455.58|457.44|455.54|457.48|455.58|457.44|455.54|3
1732000820000|2024-11-19 07:20:20|457.43|455.53|457.42|455.52|457.43|455.53|457.42|455.52|2
1732000830000|2024-11-19 07:20:30|457.43|455.53|457.78|455.88|457.79|455.89|457.43|455.53|9
1732000840000|2024-11-19 07:20:40|457.79|455.89|458.35|456.45|458.35|456.45|457.79|455.89|16
1732000850000|2024-11-19 07:20:50|458.36|456.46|458.38|456.48|458.38|456.48|458.36|456.46|3
1732000860000|2024-11-19 07:21:00|458.36|456.46|458.16|456.26|458.36|456.46|458.16|456.26|12
1732000870000|2024-11-19 07:21:10|458.14|456.24|457.97|456.07|458.14|456.24|457.97|456.07|7
1732000880000|2024-11-19 07:21:20|457.96|456.06|457.97|456.07|457.97|456.07|457.96|456.06|2
1732000890000|2024-11-19 07:21:30|458.07|456.17|458.2|456.3|458.29|456.39|458.07|456.17|8
1732000900000|2024-11-19 07:21:40|458.19|456.29|458.2|456.3|458.2|456.3|458.19|456.29|2
1732000910000|2024-11-19 07:21:50|458.21|456.31|458.47|456.57|458.47|456.57|458.21|456.31|11
1732000920000|2024-11-19 07:22:00|458.48|456.58|458.48|456.58|458.51|456.61|458.47|456.57|8
1732000930000|2024-11-19 07:22:10|458.5|456.6|458.39|456.49|458.5|456.6|458.34|456.44|12
1732000940000|2024-11-19 07:22:20|458.4|456.5|458.42|456.52|458.42|456.52|458.4|456.5|3
1732000950000|2024-11-19 07:22:30|458.46|456.56|458.46|456.56|458.46|456.56|458.46|456.56|1
1732000960000|2024-11-19 07:22:40|458.45|456.55|458.43|456.53|458.55|456.65|458.39|456.49|8
1732000970000|2024-11-19 07:22:50|458.42|456.52|458.42|456.52|458.42|456.52|458.41|456.51|3
1732000980000|2024-11-19 07:23:00|458.43|456.53|458.5|456.6|458.5|456.6|458.43|456.53|2
1732000990000|2024-11-19 07:23:10|458.51|456.61|458.38|456.48|458.52|456.62|458.38|456.48|9
1732001000000|2024-11-19 07:23:20|458.36|456.46|458.55|456.65|458.55|456.65|458.36|456.46|10
1732001010000|2024-11-19 07:23:30|458.56|456.66|458.55|456.65|458.59|456.69|458.55|456.65|5
1732001020000|2024-11-19 07:23:40|458.56|456.66|458.49|456.59|458.56|456.66|458.48|456.58|3
1732001030000|2024-11-19 07:23:50|458.48|456.58|458.42|456.52|458.51|456.61|458.42|456.52|8
1732001040000|2024-11-19 07:24:00|458.28|456.38|458.3|456.4|458.3|456.4|458.28|456.38|5
1732001050000|2024-11-19 07:24:10|458.31|456.41|458.3|456.4|458.31|456.41|458.29|456.39|4
1732001060000|2024-11-19 07:24:20|458.31|456.41|458.46|456.56|458.47|456.57|458.31|456.41|4
1732001070000|2024-11-19 07:24:30|458.47|456.57|458.48|456.58|458.51|456.61|458.47|456.57|4
1732001080000|2024-11-19 07:24:40|458.5|456.6|458.7|456.8|458.7|456.8|458.47|456.57|13
1732001090000|2024-11-19 07:24:50|458.71|456.81|458.71|456.81|458.71|456.81|458.71|456.81|1
1732001100000|2024-11-19 07:25:00|458.78|456.88|458.89|456.99|458.91|457.01|458.77|456.87|7
1732001110000|2024-11-19 07:25:10|458.9|457|458.91|457.01|458.91|457.01|458.9|457|2
1732001120000|2024-11-19 07:25:20|458.92|457.02|458.95|457.05|458.95|457.05|458.91|457.01|4
1732001130000|2024-11-19 07:25:30|458.96|457.06|458.87|456.97|458.97|457.07|458.87|456.97|7
1732001140000|2024-11-19 07:25:40|458.85|456.95|458.63|456.73|458.85|456.95|458.63|456.73|8
1732001150000|2024-11-19 07:25:50|458.62|456.72|458.52|456.62|458.62|456.72|458.52|456.62|3
1732001160000|2024-11-19 07:26:00|458.51|456.61|458.45|456.55|458.51|456.61|458.45|456.55|5
1732001170000|2024-11-19 07:26:10|458.44|456.54|458.26|456.36|458.44|456.54|458.26|456.36|5
1732001180000|2024-11-19 07:26:20|458.27|456.37|458.27|456.37|458.27|456.37|458.27|456.37|1
1732001190000|2024-11-19 07:26:30|458.26|456.36|458.25|456.35|458.26|456.36|458.24|456.34|4
1732001200000|2024-11-19 07:26:40|458.26|456.36|458.13|456.23|458.26|456.36|458.13|456.23|7
1732001210000|2024-11-19 07:26:50|458.12|456.22|457.94|456.04|458.12|456.22|457.94|456.04|7
1732001220000|2024-11-19 07:27:00|457.95|456.05|457.94|456.04|457.95|456.05|457.93|456.03|4
1732001230000|2024-11-19 07:27:10|457.95|456.05|458.21|456.31|458.21|456.31|457.95|456.05|10
1732001240000|2024-11-19 07:27:20|458.22|456.32|458.25|456.35|458.25|456.35|458.22|456.32|4
1732001250000|2024-11-19 07:27:30|458.26|456.36|458.34|456.44|458.34|456.44|458.26|456.36|6
1732001260000|2024-11-19 07:27:40|458.36|456.46|458.89|456.99|458.89|456.99|458.35|456.45|23
1732001270000|2024-11-19 07:27:50|458.88|456.98|458.88|456.98|458.88|456.98|458.82|456.92|8
1732001280000|2024-11-19 07:28:00|458.89|456.99|458.84|456.94|458.89|456.99|458.84|456.94|6
1732001290000|2024-11-19 07:28:10|458.83|456.93|458.72|456.82|458.83|456.93|458.72|456.82|11
1732001300000|2024-11-19 07:28:20|458.71|456.81|458.69|456.79|458.71|456.81|458.69|456.79|3
1732001310000|2024-11-19 07:28:30|458.68|456.78|458.79|456.89|458.79|456.89|458.67|456.77|8
1732001320000|2024-11-19 07:28:40|458.78|456.88|458.72|456.82|458.8|456.9|458.71|456.81|7
1732001330000|2024-11-19 07:28:50|458.73|456.83|458.78|456.88|458.79|456.89|458.73|456.83|6
1732001340000|2024-11-19 07:29:00|458.79|456.89|458.72|456.82|458.82|456.92|458.72|456.82|7
1732001350000|2024-11-19 07:29:10|458.71|456.81|458.6|456.7|458.72|456.82|458.6|456.7|9
1732001360000|2024-11-19 07:29:20|458.59|456.69|458.5|456.6|458.59|456.69|458.47|456.57|8
1732001370000|2024-11-19 07:29:30|458.49|456.59|458.46|456.56|458.49|456.59|458.46|456.56|4
1732001380000|2024-11-19 07:29:40|458.45|456.55|458.51|456.61|458.52|456.62|458.45|456.55|9
1732001390000|2024-11-19 07:29:50|458.52|456.62|458.82|456.92|458.82|456.92|458.52|456.62|6
1732001400000|2024-11-19 07:30:00|458.83|456.93|458.84|456.94|458.84|456.94|458.83|456.93|2
1732001410000|2024-11-19 07:30:10|458.89|456.99|458.73|456.83|458.9|457|458.73|456.83|12
1732001420000|2024-11-19 07:30:20|458.66|456.76|458.66|456.76|458.66|456.76|458.6|456.7|11
1732001430000|2024-11-19 07:30:30|458.65|456.75|458.44|456.54|458.65|456.75|458.43|456.53|12
1732001440000|2024-11-19 07:30:40|458.43|456.53|458.51|456.61|458.51|456.61|458.4|456.5|8
1732001450000|2024-11-19 07:30:50|458.5|456.6|458.4|456.5|458.5|456.6|458.39|456.49|8
1732001460000|2024-11-19 07:31:00|458.39|456.49|458.35|456.45|458.39|456.49|458.35|456.45|2
1732001470000|2024-11-19 07:31:10|458.34|456.44|458.12|456.22|458.34|456.44|458.11|456.21|11
1732001480000|2024-11-19 07:31:20|458.11|456.21|458|456.1|458.11|456.21|457.98|456.08|9
1732001490000|2024-11-19 07:31:30|458.01|456.11|457.99|456.09|458.02|456.12|457.96|456.06|7
1732001500000|2024-11-19 07:31:40|457.98|456.08|457.92|456.02|457.98|456.08|457.92|456.02|6
1732001510000|2024-11-19 07:31:50|457.91|456.01|457.69|455.79|457.91|456.01|457.64|455.74|12
1732001520000|2024-11-19 07:32:00|457.7|455.8|457.64|455.74|457.7|455.8|457.63|455.73|7
1732001530000|2024-11-19 07:32:10|457.68|455.78|457.71|455.81|457.71|455.81|457.68|455.78|3
1732001540000|2024-11-19 07:32:20|457.72|455.82|457.61|455.71|457.74|455.84|457.6|455.7|11
1732001550000|2024-11-19 07:32:30|457.6|455.7|457.54|455.64|457.6|455.7|457.54|455.64|5
1732001560000|2024-11-19 07:32:40|457.48|455.58|457.26|455.36|457.5|455.6|457.26|455.36|8
1732001570000|2024-11-19 07:32:50|457.25|455.35|457.21|455.31|457.26|455.36|457.2|455.3|10
1732001580000|2024-11-19 07:33:00|457.23|455.33|457.2|455.3|457.23|455.33|457.2|455.3|5
1732001590000|2024-11-19 07:33:10|457.21|455.31|457.41|455.51|457.42|455.52|457.21|455.31|11
1732001600000|2024-11-19 07:33:20|457.43|455.53|457.66|455.76|457.66|455.76|457.43|455.53|11
1732001610000|2024-11-19 07:33:30|457.67|455.77|457.66|455.76|457.67|455.77|457.66|455.76|2
1732001620000|2024-11-19 07:33:40|457.65|455.75|457.6|455.7|457.65|455.75|457.59|455.69|3
1732001630000|2024-11-19 07:33:50|457.69|455.79|457.72|455.82|457.74|455.84|457.65|455.75|5
1732001640000|2024-11-19 07:34:00|457.71|455.81|457.74|455.84|457.78|455.88|457.69|455.79|12
1732001650000|2024-11-19 07:34:10|457.77|455.87|457.75|455.85|457.78|455.88|457.71|455.81|8
1732001660000|2024-11-19 07:34:20|457.76|455.86|457.87|455.97|457.87|455.97|457.76|455.86|7
1732001670000|2024-11-19 07:34:30|457.85|455.95|458.02|456.12|458.02|456.12|457.85|455.95|13
1732001680000|2024-11-19 07:34:40|458.03|456.13|458.24|456.34|458.25|456.35|458.03|456.13|12
1732001690000|2024-11-19 07:34:50|458.25|456.35|458.27|456.37|458.27|456.37|458.25|456.35|3
1732001700000|2024-11-19 07:35:00|458.36|456.46|458.38|456.48|458.38|456.48|458.36|456.46|3
1732001710000|2024-11-19 07:35:10|458.39|456.49|458.19|456.29|458.39|456.49|458.19|456.29|5
1732001720000|2024-11-19 07:35:20|458.2|456.3|458.26|456.36|458.26|456.36|458.19|456.29|4
1732001730000|2024-11-19 07:35:30|458.27|456.37|458.26|456.36|458.27|456.37|458.26|456.36|4
1732001740000|2024-11-19 07:35:40|458.27|456.37|458.26|456.36|458.27|456.37|458.26|456.36|2
1732001750000|2024-11-19 07:35:50|458.25|456.35|458.11|456.21|458.25|456.35|458.1|456.2|3
1732001760000|2024-11-19 07:36:00|458.12|456.22|458.13|456.23|458.13|456.23|458.11|456.21|4
1732001770000|2024-11-19 07:36:10|458.12|456.22|458.16|456.26|458.2|456.3|458.12|456.22|7
1732001780000|2024-11-19 07:36:20|458.15|456.25|458.09|456.19|458.15|456.25|458.08|456.18|3
1732001790000|2024-11-19 07:36:30|458.08|456.18|458.16|456.26|458.16|456.26|458.03|456.13|13
1732001800000|2024-11-19 07:36:40|458.17|456.27|458.17|456.27|458.2|456.3|458.17|456.27|3
1732001810000|2024-11-19 07:36:50|458.22|456.32|458.26|456.36|458.26|456.36|458.22|456.32|5
1732001820000|2024-11-19 07:37:00|458.27|456.37|458.32|456.42|458.32|456.42|458.27|456.37|8
1732001830000|2024-11-19 07:37:10|458.31|456.41|458.28|456.38|458.31|456.41|458.28|456.38|8
1732001840000|2024-11-19 07:37:20|458.29|456.39|458.2|456.3|458.35|456.45|458.19|456.29|8
1732001850000|2024-11-19 07:37:30|458.17|456.27|458.12|456.22|458.2|456.3|458.12|456.22|13
1732001860000|2024-11-19 07:37:40|458.11|456.21|457.7|455.8|458.11|456.21|457.7|455.8|17
1732001870000|2024-11-19 07:37:50|457.71|455.81|457.73|455.83|457.73|455.83|457.71|455.81|3
1732001880000|2024-11-19 07:38:00|457.79|455.89|457.5|455.6|457.79|455.89|457.46|455.56|12
1732001890000|2024-11-19 07:38:10|457.49|455.59|457.54|455.64|457.54|455.64|457.49|455.59|5
1732001900000|2024-11-19 07:38:20|457.55|455.65|457.54|455.64|457.56|455.66|457.53|455.63|6
1732001910000|2024-11-19 07:38:30|457.55|455.65|457.55|455.65|457.55|455.65|457.55|455.65|1
1732001920000|2024-11-19 07:38:40|457.56|455.66|457.71|455.81|457.72|455.82|457.54|455.64|14
1732001930000|2024-11-19 07:38:50|457.7|455.8|457.85|455.95|457.87|455.97|457.7|455.8|7
1732001940000|2024-11-19 07:39:00|457.83|455.93|457.8|455.9|457.84|455.94|457.8|455.9|4
1732001950000|2024-11-19 07:39:10|457.85|455.95|457.71|455.81|457.85|455.95|457.71|455.81|7
1732001960000|2024-11-19 07:39:20|457.63|455.73|457.56|455.66|457.65|455.75|457.56|455.66|8
1732001970000|2024-11-19 07:39:30|457.48|455.58|457.31|455.41|457.48|455.58|457.31|455.41|10
1732001980000|2024-11-19 07:39:40|457.32|455.42|457.26|455.36|457.32|455.42|457.26|455.36|8
1732001990000|2024-11-19 07:39:50|457.24|455.34|457.12|455.22|457.24|455.34|457.08|455.18|3
1732002000000|2024-11-19 07:40:00|457.13|455.23|457.13|455.23|457.13|455.23|457.13|455.23|1
1732002010000|2024-11-19 07:40:10|457.07|455.17|456.94|455.04|457.07|455.17|456.94|455.04|5
1732002020000|2024-11-19 07:40:20|456.93|455.03|456.83|454.93|456.93|455.03|456.82|454.92|12
1732002030000|2024-11-19 07:40:30|456.82|454.92|456.74|454.84|456.82|454.92|456.74|454.84|8
1732002040000|2024-11-19 07:40:40|456.66|454.76|456.72|454.82|456.72|454.82|456.66|454.76|2
1732002050000|2024-11-19 07:40:50|456.71|454.81|456.75|454.85|456.75|454.85|456.71|454.81|9
1732002060000|2024-11-19 07:41:00|456.76|454.86|456.88|454.98|456.9|455|456.76|454.86|9
1732002070000|2024-11-19 07:41:10|456.89|454.99|456.95|455.05|456.95|455.05|456.89|454.99|6
1732002080000|2024-11-19 07:41:20|456.96|455.06|456.95|455.05|456.96|455.06|456.95|455.05|2
1732002090000|2024-11-19 07:41:30|456.96|455.06|457.01|455.11|457.05|455.15|456.96|455.06|5
1732002100000|2024-11-19 07:41:40|457|455.1|457.17|455.27|457.18|455.28|456.97|455.07|8
1732002110000|2024-11-19 07:41:50|457.16|455.26|457.17|455.27|457.17|455.27|457.16|455.26|2
1732002120000|2024-11-19 07:42:00|457.18|455.28|457.44|455.54|457.44|455.54|457.17|455.27|11
1732002130000|2024-11-19 07:42:10|457.45|455.55|457.76|455.86|457.76|455.86|457.45|455.55|12
1732002140000|2024-11-19 07:42:20|457.77|455.87|457.78|455.88|457.78|455.88|457.77|455.87|2
1732002150000|2024-11-19 07:42:30|457.79|455.89|458|456.1|458|456.1|457.78|455.88|7
1732002160000|2024-11-19 07:42:40|458.01|456.11|458.01|456.11|458.01|456.11|458|456.1|3
1732002170000|2024-11-19 07:42:50|458.05|456.15|458.13|456.23|458.14|456.24|458.05|456.15|7
1732002180000|2024-11-19 07:43:00|458.14|456.24|458.13|456.23|458.14|456.24|458.11|456.21|7
1732002190000|2024-11-19 07:43:10|458.15|456.25|458.19|456.29|458.22|456.32|458.13|456.23|7
1732002200000|2024-11-19 07:43:20|458.16|456.26|457.96|456.06|458.16|456.26|457.96|456.06|10
1732002210000|2024-11-19 07:43:30|457.95|456.05|457.92|456.02|457.95|456.05|457.92|456.02|4
1732002220000|2024-11-19 07:43:40|457.91|456.01|458.09|456.19|458.1|456.2|457.91|456.01|11
1732002230000|2024-11-19 07:43:50|458.08|456.18|458.08|456.18|458.11|456.21|458.08|456.18|5
1732002240000|2024-11-19 07:44:00|458.07|456.17|458.1|456.2|458.1|456.2|458.05|456.15|6
1732002250000|2024-11-19 07:44:10|458.09|456.19|458|456.1|458.09|456.19|458|456.1|2
1732002260000|2024-11-19 07:44:20|457.99|456.09|457.78|455.88|457.99|456.09|457.78|455.88|15
1732002270000|2024-11-19 07:44:30|457.79|455.89|457.73|455.83|457.79|455.89|457.73|455.83|6
1732002280000|2024-11-19 07:44:40|457.72|455.82|457.7|455.8|457.72|455.82|457.7|455.8|3
1732002290000|2024-11-19 07:44:50|457.69|455.79|457.6|455.7|457.71|455.81|457.6|455.7|6
1732002300000|2024-11-19 07:45:00|457.59|455.69|457.65|455.75|457.65|455.75|457.58|455.68|7
1732002310000|2024-11-19 07:45:10|457.64|455.74|457.64|455.74|457.64|455.74|457.64|455.74|1
1732002330000|2024-11-19 07:45:30|457.63|455.73|457.54|455.64|457.63|455.73|457.53|455.63|4
1732002340000|2024-11-19 07:45:40|457.55|455.65|457.53|455.63|457.61|455.71|457.53|455.63|9
1732002350000|2024-11-19 07:45:50|457.54|455.64|457.5|455.6|457.54|455.64|457.5|455.6|4
1732002360000|2024-11-19 07:46:00|457.48|455.58|457.53|455.63|457.53|455.63|457.42|455.52|7
1732002370000|2024-11-19 07:46:10|457.54|455.64|457.58|455.68|457.58|455.68|457.54|455.64|5
1732002380000|2024-11-19 07:46:20|457.59|455.69|457.59|455.69|457.59|455.69|457.58|455.68|3
1732002390000|2024-11-19 07:46:30|457.58|455.68|457.45|455.55|457.58|455.68|457.44|455.54|6
1732002400000|2024-11-19 07:46:40|457.39|455.49|457.08|455.18|457.39|455.49|457.08|455.18|18
1732002410000|2024-11-19 07:46:50|457.07|455.17|456.53|454.63|457.07|455.17|456.53|454.63|20
1732002420000|2024-11-19 07:47:00|456.52|454.62|456.33|454.43|456.52|454.62|456.33|454.43|15
1732002430000|2024-11-19 07:47:10|456.34|454.44|456.35|454.45|456.35|454.45|456.34|454.44|2
1732002440000|2024-11-19 07:47:20|456.36|454.46|456.62|454.72|456.62|454.72|456.36|454.46|6
1732002450000|2024-11-19 07:47:30|456.63|454.73|456.62|454.72|456.65|454.75|456.62|454.72|7
1732002460000|2024-11-19 07:47:40|456.63|454.73|456.63|454.73|456.63|454.73|456.62|454.72|3
1732002470000|2024-11-19 07:47:50|456.7|454.8|456.81|454.91|456.81|454.91|456.7|454.8|8
1732002480000|2024-11-19 07:48:00|456.82|454.92|457.04|455.14|457.04|455.14|456.82|454.92|10
1732002490000|2024-11-19 07:48:10|457.03|455.13|457.03|455.13|457.03|455.13|457.03|455.13|1
1732002500000|2024-11-19 07:48:20|457.02|455.12|457.12|455.22|457.13|455.23|457.02|455.12|8
1732002510000|2024-11-19 07:48:30|457.23|455.33|457.25|455.35|457.25|455.35|457.23|455.33|3
1732002520000|2024-11-19 07:48:40|457.24|455.34|457.05|455.15|457.24|455.34|457.02|455.12|7
1732002530000|2024-11-19 07:48:50|457.04|455.14|457.05|455.15|457.06|455.16|457.02|455.12|4
1732002540000|2024-11-19 07:49:00|457.06|455.16|457.09|455.19|457.09|455.19|457.06|455.16|4
1732002550000|2024-11-19 07:49:10|457.22|455.32|457.24|455.34|457.24|455.34|457.22|455.32|3
1732002560000|2024-11-19 07:49:20|457.23|455.33|457.11|455.21|457.23|455.33|457.11|455.21|8
1732002570000|2024-11-19 07:49:30|457.1|455.2|456.9|455|457.1|455.2|456.75|454.85|10
1732002580000|2024-11-19 07:49:40|456.89|454.99|456.87|454.97|456.89|454.99|456.86|454.96|7
1732002590000|2024-11-19 07:49:50|456.77|454.87|456.75|454.85|456.77|454.87|456.7|454.8|9
1732002600000|2024-11-19 07:50:00|456.74|454.84|456.67|454.77|456.74|454.84|456.67|454.77|5
1732002610000|2024-11-19 07:50:10|456.66|454.76|456.75|454.85|456.76|454.86|456.64|454.74|6
1732002630000|2024-11-19 07:50:30|456.74|454.84|456.72|454.82|456.74|454.84|456.72|454.82|3
1732002640000|2024-11-19 07:50:40|456.73|454.83|456.77|454.87|456.77|454.87|456.73|454.83|6
1732002650000|2024-11-19 07:50:50|456.78|454.88|456.69|454.79|456.78|454.88|456.69|454.79|6
1732002660000|2024-11-19 07:51:00|456.68|454.78|456.57|454.67|456.69|454.79|456.57|454.67|5
1732002670000|2024-11-19 07:51:10|456.58|454.68|456.56|454.66|456.58|454.68|456.56|454.66|5
1732002680000|2024-11-19 07:51:20|456.59|454.69|456.58|454.68|456.59|454.69|456.58|454.68|2
1732002690000|2024-11-19 07:51:30|456.57|454.67|456.37|454.47|456.57|454.67|456.37|454.47|6
1732002700000|2024-11-19 07:51:40|456.36|454.46|456.22|454.32|456.36|454.46|456.22|454.32|8
1732002710000|2024-11-19 07:51:50|456.21|454.31|456.17|454.27|456.21|454.31|456.17|454.27|6
1732002720000|2024-11-19 07:52:00|456.16|454.26|456.04|454.14|456.16|454.26|456.01|454.11|10
1732002730000|2024-11-19 07:52:10|456.03|454.13|455.84|453.94|456.04|454.14|455.84|453.94|6
1732002740000|2024-11-19 07:52:20|455.83|453.93|455.69|453.79|455.83|453.93|455.66|453.76|9
1732002750000|2024-11-19 07:52:30|455.68|453.78|455.69|453.79|455.7|453.8|455.68|453.78|4
1732002760000|2024-11-19 07:52:40|455.7|453.8|455.78|453.88|455.79|453.89|455.69|453.79|5
1732002770000|2024-11-19 07:52:50|455.79|453.89|455.83|453.93|455.83|453.93|455.79|453.89|5
1732002780000|2024-11-19 07:53:00|455.91|454.01|456|454.1|456.09|454.19|455.9|454|8
1732002790000|2024-11-19 07:53:10|455.99|454.09|455.91|454.01|455.99|454.09|455.9|454|5
1732002800000|2024-11-19 07:53:20|455.9|454|455.9|454|455.91|454.01|455.89|453.99|5
1732002810000|2024-11-19 07:53:30|455.8|453.9|455.72|453.82|455.8|453.9|455.72|453.82|8
1732002820000|2024-11-19 07:53:40|455.7|453.8|455.7|453.8|455.7|453.8|455.7|453.8|1
1732002830000|2024-11-19 07:53:50|455.69|453.79|455.67|453.77|455.69|453.79|455.66|453.76|5
1732002840000|2024-11-19 07:54:00|455.66|453.76|455.54|453.64|455.67|453.77|455.54|453.64|6
1732002850000|2024-11-19 07:54:10|455.55|453.65|455.56|453.66|455.58|453.68|455.55|453.65|6
1732002860000|2024-11-19 07:54:20|455.55|453.65|455.48|453.58|455.55|453.65|455.48|453.58|2
1732002870000|2024-11-19 07:54:30|455.47|453.57|455.52|453.62|455.52|453.62|455.47|453.57|2
1732002880000|2024-11-19 07:54:40|455.43|453.53|455.43|453.53|455.43|453.53|455.43|453.53|1
1732002890000|2024-11-19 07:54:50|455.42|453.52|455.19|453.29|455.42|453.52|455.11|453.21|6
1732002900000|2024-11-19 07:55:00|455.21|453.31|455.27|453.37|455.27|453.37|455.2|453.3|12
1732002910000|2024-11-19 07:55:10|455.28|453.38|455.29|453.39|455.31|453.41|455.28|453.38|7
1732002920000|2024-11-19 07:55:20|455.3|453.4|455.31|453.41|455.31|453.41|455.3|453.4|2
1732002930000|2024-11-19 07:55:30|455.32|453.42|455.43|453.53|455.43|453.53|455.32|453.42|3
1732002940000|2024-11-19 07:55:40|455.37|453.47|455.36|453.46|455.37|453.47|455.36|453.46|2
1732002950000|2024-11-19 07:55:50|455.35|453.45|455.28|453.38|455.35|453.45|455.28|453.38|2
1732002960000|2024-11-19 07:56:00|455.24|453.34|455.13|453.23|455.24|453.34|455.13|453.23|8
1732002970000|2024-11-19 07:56:10|455.12|453.22|455.18|453.28|455.18|453.28|455.08|453.18|4
1732002980000|2024-11-19 07:56:20|455.19|453.29|455.18|453.28|455.19|453.29|455.17|453.27|5
1732002990000|2024-11-19 07:56:30|455.17|453.27|455.07|453.17|455.17|453.27|455.07|453.17|5
1732003000000|2024-11-19 07:56:40|454.93|453.03|454.88|452.98|454.95|453.05|454.88|452.98|7
1732003010000|2024-11-19 07:56:50|454.89|452.99|455.03|453.13|455.03|453.13|454.89|452.99|6
1732003020000|2024-11-19 07:57:00|455.04|453.14|455.09|453.19|455.19|453.29|455.04|453.14|5
1732003030000|2024-11-19 07:57:10|455.16|453.26|455.16|453.26|455.16|453.26|455.16|453.26|1
1732003040000|2024-11-19 07:57:20|455.17|453.27|455.08|453.18|455.17|453.27|455.08|453.18|9
1732003050000|2024-11-19 07:57:30|455.07|453.17|454.98|453.08|455.07|453.17|454.97|453.07|5
1732003060000|2024-11-19 07:57:40|454.99|453.09|454.9|453|454.99|453.09|454.88|452.98|10
1732003070000|2024-11-19 07:57:50|454.76|452.86|454.79|452.89|454.79|452.89|454.76|452.86|2
1732003080000|2024-11-19 07:58:00|454.78|452.88|454.61|452.71|454.78|452.88|454.61|452.71|10
1732003090000|2024-11-19 07:58:10|454.6|452.7|454.63|452.73|454.64|452.74|454.6|452.7|4
1732003100000|2024-11-19 07:58:20|454.62|452.72|454.61|452.71|454.62|452.72|454.61|452.71|2
1732003110000|2024-11-19 07:58:30|454.6|452.7|454.61|452.71|454.61|452.71|454.6|452.7|2
1732003120000|2024-11-19 07:58:40|454.55|452.65|454.64|452.74|454.69|452.79|454.55|452.65|6
1732003130000|2024-11-19 07:58:50|454.63|452.73|454.47|452.57|454.63|452.73|454.47|452.57|2
1732003140000|2024-11-19 07:59:00|454.48|452.58|454.48|452.58|454.48|452.58|454.47|452.57|3
1732003150000|2024-11-19 07:59:10|454.47|452.57|454.52|452.62|454.53|452.63|454.46|452.56|6
1732003160000|2024-11-19 07:59:20|454.51|452.61|454.38|452.48|454.55|452.65|454.37|452.47|6
1732003170000|2024-11-19 07:59:30|454.37|452.47|454.2|452.3|454.37|452.47|454.18|452.28|8
1732003180000|2024-11-19 07:59:40|454.21|452.31|454.21|452.31|454.21|452.31|454.2|452.3|3
1732003190000|2024-11-19 07:59:50|454.22|452.32|454.25|452.35|454.25|452.35|454.21|452.31|3
1732003200000|2024-11-19 08:00:00|454.27|452.37|454.3|452.4|454.31|452.41|454.26|452.36|8
1732003210000|2024-11-19 08:00:10|454.29|452.39|454.16|452.26|454.29|452.39|454.14|452.24|8
1732003220000|2024-11-19 08:00:20|454.17|452.27|454.31|452.41|454.31|452.41|454.17|452.27|7
1732003230000|2024-11-19 08:00:30|454.38|452.48|454.29|452.39|454.38|452.48|454.29|452.39|10
1732003240000|2024-11-19 08:00:40|454.3|452.4|454.29|452.39|454.35|452.45|454.29|452.39|4
1732003250000|2024-11-19 08:00:50|454.28|452.38|454.29|452.39|454.31|452.41|454.28|452.38|7
1732003260000|2024-11-19 08:01:00|454.28|452.38|454.37|452.47|454.37|452.47|454.27|452.37|4
1732003270000|2024-11-19 08:01:10|454.38|452.48|454.48|452.58|454.5|452.6|454.38|452.48|7
1732003280000|2024-11-19 08:01:20|454.49|452.59|454.43|452.53|454.49|452.59|454.43|452.53|9
1732003290000|2024-11-19 08:01:30|454.32|452.42|454.32|452.42|454.32|452.42|454.32|452.42|1
1732003300000|2024-11-19 08:01:40|454.33|452.43|454.38|452.48|454.38|452.48|454.33|452.43|3
1732003310000|2024-11-19 08:01:50|454.39|452.49|454.57|452.67|454.57|452.67|454.39|452.49|9
1732003320000|2024-11-19 08:02:00|454.58|452.68|454.82|452.92|454.83|452.93|454.58|452.68|6
1732003330000|2024-11-19 08:02:10|454.83|452.93|454.86|452.96|454.86|452.96|454.83|452.93|4
1732003340000|2024-11-19 08:02:20|455|453.1|454.99|453.09|455|453.1|454.98|453.08|4
1732003350000|2024-11-19 08:02:30|455|453.1|455.24|453.34|455.24|453.34|455|453.1|9
1732003360000|2024-11-19 08:02:40|455.25|453.35|455.25|453.35|455.26|453.36|455.25|453.35|3
1732003380000|2024-11-19 08:03:00|455.26|453.36|455.55|453.65|455.55|453.65|455.26|453.36|10
1732003390000|2024-11-19 08:03:10|455.56|453.66|455.59|453.69|455.59|453.69|455.54|453.64|6
1732003400000|2024-11-19 08:03:20|455.6|453.7|455.97|454.07|455.98|454.08|455.6|453.7|15
1732003410000|2024-11-19 08:03:30|455.98|454.08|455.98|454.08|455.98|454.08|455.97|454.07|3
1732003420000|2024-11-19 08:03:40|455.99|454.09|456.07|454.17|456.16|454.26|455.99|454.09|6
1732003430000|2024-11-19 08:03:50|456.06|454.16|456.04|454.14|456.06|454.16|456.04|454.14|3
1732003440000|2024-11-19 08:04:00|455.99|454.09|455.57|453.67|455.99|454.09|455.57|453.67|20
1732003450000|2024-11-19 08:04:10|455.58|453.68|455.87|453.97|455.87|453.97|455.57|453.67|14
1732003460000|2024-11-19 08:04:20|455.88|453.98|455.93|454.03|455.93|454.03|455.87|453.97|8
1732003470000|2024-11-19 08:04:30|455.92|454.02|455.91|454.01|455.93|454.03|455.91|454.01|4
1732003480000|2024-11-19 08:04:40|455.9|454|455.88|453.98|455.9|454|455.88|453.98|3
1732003490000|2024-11-19 08:04:50|455.89|453.99|456.08|454.18|456.09|454.19|455.89|453.99|4
1732003500000|2024-11-19 08:05:00|456.07|454.17|455.99|454.09|456.08|454.18|455.98|454.08|5
1732003510000|2024-11-19 08:05:10|456|454.1|456.11|454.21|456.11|454.21|456|454.1|7
1732003520000|2024-11-19 08:05:20|456.1|454.2|455.93|454.03|456.1|454.2|455.93|454.03|7
1732003530000|2024-11-19 08:05:30|455.91|454.01|455.71|453.81|455.91|454.01|455.7|453.8|10
1732003540000|2024-11-19 08:05:40|455.72|453.82|455.93|454.03|455.95|454.05|455.72|453.82|8
1732003550000|2024-11-19 08:05:50|455.92|454.02|455.92|454.02|455.92|454.02|455.92|454.02|1
1732003560000|2024-11-19 08:06:00|455.91|454.01|455.89|453.99|455.91|454.01|455.89|453.99|3
1732003570000|2024-11-19 08:06:10|455.88|453.98|455.76|453.86|455.88|453.98|455.75|453.85|5
1732003580000|2024-11-19 08:06:20|455.75|453.85|455.52|453.62|455.76|453.86|455.52|453.62|10
1732003590000|2024-11-19 08:06:30|455.5|453.6|455.45|453.55|455.51|453.61|455.44|453.54|6
1732003600000|2024-11-19 08:06:40|455.44|453.54|455.43|453.53|455.44|453.54|455.43|453.53|2
1732003610000|2024-11-19 08:06:50|455.44|453.54|455.44|453.54|455.44|453.54|455.44|453.54|1
1732003620000|2024-11-19 08:07:00|455.45|453.55|455.45|453.55|455.45|453.55|455.45|453.55|1
1732003640000|2024-11-19 08:07:20|455.43|453.53|455.46|453.56|455.46|453.56|455.43|453.53|4
1732003650000|2024-11-19 08:07:30|455.45|453.55|455.2|453.3|455.45|453.55|455.2|453.3|11
1732003660000|2024-11-19 08:07:40|455.19|453.29|455.18|453.28|455.2|453.3|455.17|453.27|8
1732003670000|2024-11-19 08:07:50|455.17|453.27|455.17|453.27|455.17|453.27|455.17|453.27|1
1732003680000|2024-11-19 08:08:00|455.12|453.22|454.82|452.92|455.12|453.22|454.82|452.92|15
1732003690000|2024-11-19 08:08:10|454.81|452.91|454.77|452.87|454.81|452.91|454.77|452.87|4
1732003700000|2024-11-19 08:08:20|454.76|452.86|454.71|452.81|454.79|452.89|454.71|452.81|11
1732003710000|2024-11-19 08:08:30|454.74|452.84|454.85|452.95|454.85|452.95|454.65|452.75|13
1732003720000|2024-11-19 08:08:40|454.86|452.96|455.07|453.17|455.07|453.17|454.86|452.96|12
1732003730000|2024-11-19 08:08:50|455.08|453.18|455.41|453.51|455.42|453.52|455.08|453.18|13
1732003740000|2024-11-19 08:09:00|455.42|453.52|455.56|453.66|455.56|453.66|455.41|453.51|12
1732003750000|2024-11-19 08:09:10|455.57|453.67|455.13|453.23|455.58|453.68|455.12|453.22|17
1732003760000|2024-11-19 08:09:20|455.12|453.22|454.72|452.82|455.13|453.23|454.72|452.82|19
1732003770000|2024-11-19 08:09:30|454.71|452.81|454.7|452.8|454.75|452.85|454.7|452.8|8
1732003780000|2024-11-19 08:09:40|454.69|452.79|454.39|452.49|454.7|452.8|454.35|452.45|11
1732003790000|2024-11-19 08:09:50|454.38|452.48|454.38|452.48|454.38|452.48|454.37|452.47|3
1732003800000|2024-11-19 08:10:00|454.37|452.47|454.34|452.44|454.39|452.49|454.34|452.44|8
1732003810000|2024-11-19 08:10:10|454.24|452.34|454.29|452.39|454.29|452.39|454.2|452.3|8
1732003820000|2024-11-19 08:10:20|454.28|452.38|454.23|452.33|454.3|452.4|454.23|452.33|11
1732003830000|2024-11-19 08:10:30|454.22|452.32|454.3|452.4|454.32|452.42|454.13|452.23|6
1732003840000|2024-11-19 08:10:40|454.29|452.39|454.36|452.46|454.36|452.46|454.28|452.38|11
1732003850000|2024-11-19 08:10:50|454.39|452.49|454.34|452.44|454.39|452.49|454.34|452.44|13
1732003860000|2024-11-19 08:11:00|454.35|452.45|453.94|452.04|454.35|452.45|453.94|452.04|20
1732003870000|2024-11-19 08:11:10|453.93|452.03|453.86|451.96|453.93|452.03|453.86|451.96|8
1732003880000|2024-11-19 08:11:20|453.85|451.95|453.72|451.82|453.85|451.95|453.66|451.76|14
1732003890000|2024-11-19 08:11:30|453.71|451.81|453.67|451.77|453.72|451.82|453.67|451.77|7
1732003900000|2024-11-19 08:11:40|453.6|451.7|453.59|451.69|453.62|451.72|453.58|451.68|12
1732003910000|2024-11-19 08:11:50|453.6|451.7|453.41|451.51|453.6|451.7|453.29|451.39|10
1732003920000|2024-11-19 08:12:00|453.4|451.5|453.27|451.37|453.4|451.5|453.17|451.27|17
1732003930000|2024-11-19 08:12:10|453.26|451.36|453.24|451.34|453.26|451.36|453.2|451.3|17
1732003940000|2024-11-19 08:12:20|453.23|451.33|453.02|451.12|453.23|451.33|453.01|451.11|8
1732003950000|2024-11-19 08:12:30|453.03|451.13|453.14|451.24|453.17|451.27|453.03|451.13|10
1732003960000|2024-11-19 08:12:40|453.13|451.23|453.25|451.35|453.25|451.35|453.13|451.23|7
1732003970000|2024-11-19 08:12:50|453.26|451.36|453.53|451.63|453.53|451.63|453.24|451.34|11
1732003980000|2024-11-19 08:13:00|453.54|451.64|453.75|451.85|453.75|451.85|453.54|451.64|14
1732003990000|2024-11-19 08:13:10|453.76|451.86|454.42|452.52|454.42|452.52|453.76|451.86|20
1732004000000|2024-11-19 08:13:20|454.43|452.53|454.36|452.46|454.44|452.54|454.36|452.46|16
1732004010000|2024-11-19 08:13:30|454.35|452.45|454.18|452.28|454.36|452.46|454.17|452.27|9
1732004020000|2024-11-19 08:13:40|454.19|452.29|454.26|452.36|454.26|452.36|454.19|452.29|11
1732004030000|2024-11-19 08:13:50|454.25|452.35|454.32|452.42|454.32|452.42|454.18|452.28|7
1732004040000|2024-11-19 08:14:00|454.27|452.37|454.27|452.37|454.27|452.37|454.26|452.36|3
1732004050000|2024-11-19 08:14:10|454.26|452.36|454.34|452.44|454.34|452.44|454.16|452.26|8
1732004060000|2024-11-19 08:14:20|454.33|452.43|454.27|452.37|454.33|452.43|454.25|452.35|11
1732004070000|2024-11-19 08:14:30|454.28|452.38|454.26|452.36|454.28|452.38|454.21|452.31|7
1732004080000|2024-11-19 08:14:40|454.25|452.35|454.24|452.34|454.26|452.36|454.23|452.33|6
1732004090000|2024-11-19 08:14:50|454.15|452.25|453.93|452.03|454.15|452.25|453.93|452.03|7
1732004100000|2024-11-19 08:15:00|453.92|452.02|452.88|450.98|453.92|452.02|452.88|450.98|19
1732004110000|2024-11-19 08:15:10|452.87|450.97|452.73|450.83|452.87|450.97|452.7|450.8|12
1732004120000|2024-11-19 08:15:20|452.74|450.84|452.92|451.02|452.95|451.05|452.74|450.84|14
1732004130000|2024-11-19 08:15:30|452.94|451.04|452.96|451.06|452.97|451.07|452.94|451.04|4
1732004140000|2024-11-19 08:15:40|452.95|451.05|452.43|450.53|452.95|451.05|452.38|450.48|13
1732004150000|2024-11-19 08:15:50|452.42|450.52|452.5|450.6|452.5|450.6|452.4|450.5|12
1732004160000|2024-11-19 08:16:00|452.51|450.61|452.86|450.96|452.86|450.96|452.51|450.61|6
1732004170000|2024-11-19 08:16:10|452.87|450.97|452.86|450.96|452.87|450.97|452.85|450.95|4
1732004180000|2024-11-19 08:16:20|452.87|450.97|452.86|450.96|452.87|450.97|452.85|450.95|6
1732004190000|2024-11-19 08:16:30|452.85|450.95|452.68|450.78|452.85|450.95|452.67|450.77|5
1732004200000|2024-11-19 08:16:40|452.69|450.79|452.57|450.67|452.69|450.79|452.52|450.62|11
1732004210000|2024-11-19 08:16:50|452.56|450.66|451.63|449.73|452.56|450.66|451.63|449.73|22
1732004220000|2024-11-19 08:17:00|451.66|449.76|451.71|449.81|451.73|449.83|451.61|449.71|16
1732004230000|2024-11-19 08:17:10|451.7|449.8|451.41|449.51|451.7|449.8|451.41|449.51|14
1732004240000|2024-11-19 08:17:20|451.42|449.52|451.41|449.51|451.44|449.54|451.4|449.5|8
1732004250000|2024-11-19 08:17:30|451.54|449.64|451.88|449.98|451.92|450.02|451.54|449.64|11
1732004260000|2024-11-19 08:17:40|451.89|449.99|452.34|450.44|452.34|450.44|451.89|449.99|24
1732004270000|2024-11-19 08:17:50|452.31|450.41|452.51|450.61|452.51|450.61|452.31|450.41|9
1732004280000|2024-11-19 08:18:00|452.52|450.62|452.27|450.37|452.61|450.71|452.27|450.37|16
1732004290000|2024-11-19 08:18:10|452.26|450.36|451.91|450.01|452.26|450.36|451.91|450.01|16
1732004300000|2024-11-19 08:18:20|451.9|450|451.53|449.63|451.9|450|451.52|449.62|15
1732004310000|2024-11-19 08:18:30|451.54|449.64|451.86|449.96|451.86|449.96|451.54|449.64|15
1732004320000|2024-11-19 08:18:40|451.85|449.95|451.76|449.86|451.85|449.95|451.76|449.86|7
1732004330000|2024-11-19 08:18:50|451.75|449.85|451.63|449.73|451.75|449.85|451.63|449.73|3
1732004340000|2024-11-19 08:19:00|451.62|449.72|451.5|449.6|451.62|449.72|451.5|449.6|2
1732004350000|2024-11-19 08:19:10|451.55|449.65|451.56|449.66|451.57|449.67|451.55|449.65|4
1732004360000|2024-11-19 08:19:20|451.55|449.65|451.54|449.64|451.55|449.65|451.54|449.64|6
1732004370000|2024-11-19 08:19:30|451.53|449.63|451.39|449.49|451.54|449.64|451.39|449.49|8
1732004380000|2024-11-19 08:19:40|451.36|449.46|451.28|449.38|451.38|449.48|451.28|449.38|7
1732004390000|2024-11-19 08:19:50|451.27|449.37|451.15|449.25|451.27|449.37|451.14|449.24|9
1732004400000|2024-11-19 08:20:00|451.16|449.26|451.53|449.63|451.53|449.63|451.16|449.26|17
1732004410000|2024-11-19 08:20:10|451.62|449.72|451.53|449.63|451.62|449.72|451.53|449.63|5
1732004420000|2024-11-19 08:20:20|451.52|449.62|451.39|449.49|451.52|449.62|451.39|449.49|2
1732004430000|2024-11-19 08:20:30|451.38|449.48|451.32|449.42|451.38|449.48|451.32|449.42|5
1732004440000|2024-11-19 08:20:40|451.31|449.41|451.27|449.37|451.33|449.43|451.23|449.33|11
1732004450000|2024-11-19 08:20:50|451.25|449.35|451.58|449.68|451.59|449.69|451.25|449.35|15
1732004460000|2024-11-19 08:21:00|451.59|449.69|451.72|449.82|451.74|449.84|451.59|449.69|7
1732004470000|2024-11-19 08:21:10|451.79|449.89|451.95|450.05|451.95|450.05|451.76|449.86|12
1732004480000|2024-11-19 08:21:20|451.96|450.06|451.97|450.07|452.09|450.19|451.96|450.06|8
1732004490000|2024-11-19 08:21:30|451.96|450.06|452.14|450.24|452.14|450.24|451.93|450.03|11
1732004500000|2024-11-19 08:21:40|452.15|450.25|452.15|450.25|452.15|450.25|452.15|450.25|1
1732004510000|2024-11-19 08:21:50|452.09|450.19|451.97|450.07|452.09|450.19|451.95|450.05|5
1732004520000|2024-11-19 08:22:00|451.98|450.08|451.96|450.06|451.98|450.08|451.96|450.06|3
1732004530000|2024-11-19 08:22:10|451.95|450.05|451.89|449.99|451.96|450.06|451.89|449.99|6
1732004540000|2024-11-19 08:22:20|451.82|449.92|451.78|449.88|451.82|449.92|451.77|449.87|3
1732004550000|2024-11-19 08:22:30|451.79|449.89|451.81|449.91|451.81|449.91|451.77|449.87|3
1732004560000|2024-11-19 08:22:40|451.82|449.92|451.97|450.07|451.98|450.08|451.82|449.92|8
1732004570000|2024-11-19 08:22:50|451.96|450.06|451.97|450.07|451.97|450.07|451.96|450.06|4
1732004580000|2024-11-19 08:23:00|451.98|450.08|452.02|450.12|452.02|450.12|451.98|450.08|5
1732004590000|2024-11-19 08:23:10|452.03|450.13|452.25|450.35|452.26|450.36|452.03|450.13|12
1732004600000|2024-11-19 08:23:20|452.26|450.36|452.26|450.36|452.26|450.36|452.26|450.36|1
1732004610000|2024-11-19 08:23:30|452.25|450.35|452.24|450.34|452.25|450.35|452.24|450.34|2
1732004620000|2024-11-19 08:23:40|452.22|450.32|452.43|450.53|452.43|450.53|452.19|450.29|10
1732004630000|2024-11-19 08:23:50|452.44|450.54|452.42|450.52|452.46|450.56|452.42|450.52|4
1732004640000|2024-11-19 08:24:00|452.43|450.53|452.39|450.49|452.43|450.53|452.39|450.49|5
1732004650000|2024-11-19 08:24:10|452.4|450.5|452.37|450.47|452.41|450.51|452.37|450.47|9
1732004660000|2024-11-19 08:24:20|452.36|450.46|452.3|450.4|452.37|450.47|452.25|450.35|9
1732004670000|2024-11-19 08:24:30|452.31|450.41|452.31|450.41|452.31|450.41|452.31|450.41|1
1732004680000|2024-11-19 08:24:40|452.3|450.4|452.18|450.28|452.3|450.4|452.12|450.22|8
1732004690000|2024-11-19 08:24:50|452.17|450.27|452.31|450.41|452.35|450.45|452.17|450.27|7
1732004700000|2024-11-19 08:25:00|452.28|450.38|452.26|450.36|452.28|450.38|452.26|450.36|5
1732004710000|2024-11-19 08:25:10|452.25|450.35|452.23|450.33|452.25|450.35|452.23|450.33|3
1732004720000|2024-11-19 08:25:20|452.22|450.32|452.01|450.11|452.22|450.32|452|450.1|5
1732004740000|2024-11-19 08:25:40|452|450.1|451.81|449.91|452|450.1|451.81|449.91|8
1732004750000|2024-11-19 08:25:50|451.8|449.9|451.82|449.92|451.82|449.92|451.8|449.9|3
1732004760000|2024-11-19 08:26:00|451.83|449.93|452.02|450.12|452.04|450.14|451.83|449.93|7
1732004770000|2024-11-19 08:26:10|452.01|450.11|452.01|450.11|452.02|450.12|452.01|450.11|3
1732004780000|2024-11-19 08:26:20|451.95|450.05|451.92|450.02|451.95|450.05|451.92|450.02|8
1732004790000|2024-11-19 08:26:30|451.82|449.92|451.77|449.87|451.82|449.92|451.77|449.87|6
1732004800000|2024-11-19 08:26:40|451.76|449.86|451.52|449.62|451.76|449.86|451.47|449.57|12
1732004810000|2024-11-19 08:26:50|451.53|449.63|451.36|449.46|451.53|449.63|451.36|449.46|17
1732004820000|2024-11-19 08:27:00|451.35|449.45|451.02|449.12|451.35|449.45|451.01|449.11|14
1732004830000|2024-11-19 08:27:10|451.01|449.11|450.58|448.68|451.01|449.11|450.37|448.47|21
1732004840000|2024-11-19 08:27:20|450.63|448.73|450.36|448.46|450.63|448.73|450.26|448.36|19
1732004850000|2024-11-19 08:27:30|450.37|448.47|450.48|448.58|450.5|448.6|450.37|448.47|10
1732004860000|2024-11-19 08:27:40|450.54|448.64|450.76|448.86|450.76|448.86|450.54|448.64|7
1732004870000|2024-11-19 08:27:50|450.81|448.91|450.77|448.87|450.81|448.91|450.76|448.86|5
1732004880000|2024-11-19 08:28:00|450.78|448.88|451.06|449.16|451.06|449.16|450.78|448.88|6
1732004890000|2024-11-19 08:28:10|451.08|449.18|451.49|449.59|451.52|449.62|451.08|449.18|20
1732004900000|2024-11-19 08:28:20|451.48|449.58|451.36|449.46|451.48|449.58|451.35|449.45|17
1732004910000|2024-11-19 08:28:30|451.37|449.47|451.32|449.42|451.37|449.47|451.32|449.42|5
1732004920000|2024-11-19 08:28:40|451.28|449.38|451.19|449.29|451.29|449.39|451.19|449.29|6
1732004930000|2024-11-19 08:28:50|451.06|449.16|451|449.1|451.09|449.19|451|449.1|9
1732004940000|2024-11-19 08:29:00|451.01|449.11|450.92|449.02|451.06|449.16|450.83|448.93|17
1732004950000|2024-11-19 08:29:10|450.91|449.01|450.79|448.89|450.91|449.01|450.79|448.89|8
1732004960000|2024-11-19 08:29:20|450.67|448.77|450.61|448.71|450.67|448.77|450.61|448.71|11
1732004970000|2024-11-19 08:29:30|450.6|448.7|450.81|448.91|450.83|448.93|450.6|448.7|8
1732004980000|2024-11-19 08:29:40|450.82|448.92|450.84|448.94|450.86|448.96|450.82|448.92|6
1732004990000|2024-11-19 08:29:50|450.85|448.95|450.96|449.06|450.96|449.06|450.84|448.94|7
1732005000000|2024-11-19 08:30:00|450.97|449.07|451.06|449.16|451.06|449.16|450.97|449.07|4
1732005010000|2024-11-19 08:30:10|451.05|449.15|451.11|449.21|451.12|449.22|451.05|449.15|5
1732005020000|2024-11-19 08:30:20|451.18|449.28|451.03|449.13|451.18|449.28|451.03|449.13|5
1732005030000|2024-11-19 08:30:30|451.08|449.18|451.3|449.4|451.31|449.41|451.08|449.18|11
1732005040000|2024-11-19 08:30:40|451.29|449.39|451.28|449.38|451.29|449.39|451.28|449.38|2
1732005050000|2024-11-19 08:30:50|451.27|449.37|451.04|449.14|451.27|449.37|451.04|449.14|5
1732005060000|2024-11-19 08:31:00|450.99|449.09|450.95|449.05|450.99|449.09|450.95|449.05|5
1732005070000|2024-11-19 08:31:10|451.04|449.14|451.05|449.15|451.05|449.15|451.03|449.13|4
1732005080000|2024-11-19 08:31:20|451.15|449.25|451.58|449.68|451.58|449.68|451.15|449.25|30
1732005090000|2024-11-19 08:31:30|451.59|449.69|451.8|449.9|451.8|449.9|451.59|449.69|3
1732005100000|2024-11-19 08:31:40|451.79|449.89|451.69|449.79|451.79|449.89|451.69|449.79|6
1732005110000|2024-11-19 08:31:50|451.71|449.81|451.7|449.8|451.71|449.81|451.69|449.79|5
1732005120000|2024-11-19 08:32:00|451.71|449.81|451.85|449.95|451.91|450.01|451.71|449.81|11
1732005130000|2024-11-19 08:32:10|451.8|449.9|451.79|449.89|451.8|449.9|451.79|449.89|2
1732005140000|2024-11-19 08:32:20|451.78|449.88|451.64|449.74|451.78|449.88|451.64|449.74|5
1732005150000|2024-11-19 08:32:30|451.63|449.73|451.53|449.63|451.63|449.73|451.52|449.62|10
1732005160000|2024-11-19 08:32:40|451.6|449.7|451.59|449.69|451.71|449.81|451.59|449.69|3
1732005170000|2024-11-19 08:32:50|451.68|449.78|451.68|449.78|451.68|449.78|451.68|449.78|1
1732005180000|2024-11-19 08:33:00|451.69|449.79|451.79|449.89|451.79|449.89|451.68|449.78|4
1732005190000|2024-11-19 08:33:10|451.8|449.9|451.78|449.88|451.8|449.9|451.78|449.88|4
1732005200000|2024-11-19 08:33:20|451.77|449.87|451.72|449.82|451.77|449.87|451.72|449.82|6
1732005210000|2024-11-19 08:33:30|451.71|449.81|451.74|449.84|451.91|450.01|451.71|449.81|8
1732005220000|2024-11-19 08:33:40|451.75|449.85|451.79|449.89|451.79|449.89|451.74|449.84|6
1732005230000|2024-11-19 08:33:50|451.93|450.03|451.84|449.94|451.93|450.03|451.83|449.93|8
1732005240000|2024-11-19 08:34:00|451.83|449.93|451.82|449.92|451.83|449.93|451.81|449.91|4
1732005250000|2024-11-19 08:34:10|451.93|450.03|451.99|450.09|452.01|450.11|451.93|450.03|8
1732005260000|2024-11-19 08:34:20|451.98|450.08|451.97|450.07|451.98|450.08|451.97|450.07|2
1732005270000|2024-11-19 08:34:30|451.96|450.06|451.96|450.06|452|450.1|451.95|450.05|7
1732005280000|2024-11-19 08:34:40|451.95|450.05|451.95|450.05|451.96|450.06|451.95|450.05|3
1732005290000|2024-11-19 08:34:50|451.94|450.04|451.86|449.96|451.94|450.04|451.86|449.96|2
1732005300000|2024-11-19 08:35:00|451.87|449.97|451.74|449.84|451.87|449.97|451.74|449.84|3
1732005310000|2024-11-19 08:35:10|451.79|449.89|451.41|449.51|451.79|449.89|451.41|449.51|26
1732005320000|2024-11-19 08:35:20|451.4|449.5|451.38|449.48|451.4|449.5|451.38|449.48|5
1732005330000|2024-11-19 08:35:30|451.34|449.44|451.14|449.24|451.34|449.44|451.14|449.24|10
1732005340000|2024-11-19 08:35:40|451.15|449.25|451.24|449.34|451.26|449.36|451.15|449.25|6
1732005350000|2024-11-19 08:35:50|451.23|449.33|451.02|449.12|451.23|449.33|451.01|449.11|13
1732005360000|2024-11-19 08:36:00|451.03|449.13|451.26|449.36|451.26|449.36|451.03|449.13|11
1732005370000|2024-11-19 08:36:10|451.27|449.37|451.26|449.36|451.28|449.38|451.25|449.35|4
1732005380000|2024-11-19 08:36:20|451.42|449.52|451.69|449.79|451.74|449.84|451.37|449.47|14
1732005390000|2024-11-19 08:36:30|451.68|449.78|451.61|449.71|451.68|449.78|451.61|449.71|11
1732005400000|2024-11-19 08:36:40|451.6|449.7|451.6|449.7|451.6|449.7|451.6|449.7|1
1732005410000|2024-11-19 08:36:50|451.61|449.71|451.5|449.6|451.68|449.78|451.5|449.6|17
1732005420000|2024-11-19 08:37:00|451.49|449.59|451.09|449.19|451.49|449.59|451.09|449.19|12
1732005430000|2024-11-19 08:37:10|451.08|449.18|451|449.1|451.12|449.22|450.97|449.07|12
1732005440000|2024-11-19 08:37:20|450.98|449.08|451.09|449.19|451.09|449.19|450.98|449.08|13
1732005450000|2024-11-19 08:37:30|451.08|449.18|451.07|449.17|451.09|449.19|451.07|449.17|4
1732005460000|2024-11-19 08:37:40|451.04|449.14|450.95|449.05|451.04|449.14|450.92|449.02|11
1732005470000|2024-11-19 08:37:50|450.94|449.04|450.78|448.88|450.95|449.05|450.77|448.87|12
1732005480000|2024-11-19 08:38:00|450.79|448.89|450.77|448.87|450.79|448.89|450.77|448.87|3
1732005490000|2024-11-19 08:38:10|450.76|448.86|450.77|448.87|450.84|448.94|450.62|448.72|14
1732005500000|2024-11-19 08:38:20|450.76|448.86|450.47|448.57|450.76|448.86|450.46|448.56|19
1732005510000|2024-11-19 08:38:30|450.46|448.56|450.4|448.5|450.46|448.56|450.4|448.5|5
1732005520000|2024-11-19 08:38:40|450.39|448.49|450|448.1|450.41|448.51|449.99|448.09|14
1732005530000|2024-11-19 08:38:50|449.98|448.08|450.1|448.2|450.1|448.2|449.98|448.08|11
1732005540000|2024-11-19 08:39:00|450.11|448.21|450.11|448.21|450.12|448.22|450.11|448.21|3
1732005550000|2024-11-19 08:39:10|450.1|448.2|449.95|448.05|450.1|448.2|449.95|448.05|5
1732005560000|2024-11-19 08:39:20|450.02|448.12|450.02|448.12|450.03|448.13|450.01|448.11|5
1732005570000|2024-11-19 08:39:30|450.03|448.13|450.01|448.11|450.03|448.13|450.01|448.11|3
1732005580000|2024-11-19 08:39:40|450.09|448.19|449.83|447.93|450.09|448.19|449.83|447.93|6
1732005590000|2024-11-19 08:39:50|449.66|447.76|449.42|447.52|449.66|447.76|449.41|447.51|18
1732005600000|2024-11-19 08:40:00|449.4|447.5|449.22|447.32|449.4|447.5|449.22|447.32|11
1732005610000|2024-11-19 08:40:10|449.25|447.35|449.31|447.41|449.4|447.5|449.25|447.35|16
1732005620000|2024-11-19 08:40:20|449.39|447.49|449.27|447.37|449.39|447.49|449.27|447.37|15
1732005630000|2024-11-19 08:40:30|449.51|447.61|449.4|447.5|449.51|447.61|449.38|447.48|15
1732005640000|2024-11-19 08:40:40|449.48|447.58|449.48|447.58|449.49|447.59|449.34|447.44|17
1732005650000|2024-11-19 08:40:50|449.49|447.59|449.34|447.44|449.49|447.59|449.34|447.44|14
1732005660000|2024-11-19 08:41:00|449.3|447.4|449.42|447.52|449.42|447.52|449.3|447.4|8
1732005670000|2024-11-19 08:41:10|449.59|447.69|449.63|447.73|449.78|447.88|449.5|447.6|19
1732005680000|2024-11-19 08:41:20|449.62|447.72|449.54|447.64|449.62|447.72|449.54|447.64|9
1732005690000|2024-11-19 08:41:30|449.53|447.63|449.56|447.66|449.65|447.75|449.53|447.63|8
1732005700000|2024-11-19 08:41:40|449.55|447.65|449.52|447.62|449.55|447.65|449.52|447.62|4
1732005710000|2024-11-19 08:41:50|449.39|447.49|449.29|447.39|449.49|447.59|449.29|447.39|10
1732005720000|2024-11-19 08:42:00|449.36|447.46|449.44|447.54|449.44|447.54|449.34|447.44|11
1732005730000|2024-11-19 08:42:10|449.43|447.53|449.51|447.61|449.51|447.61|449.43|447.53|4
1732005740000|2024-11-19 08:42:20|449.52|447.62|449.52|447.62|449.52|447.62|449.48|447.58|4
1732005750000|2024-11-19 08:42:30|449.51|447.61|449.54|447.64|449.6|447.7|449.5|447.6|13
1732005760000|2024-11-19 08:42:40|449.59|447.69|449.78|447.88|449.81|447.91|449.59|447.69|8
1732005770000|2024-11-19 08:42:50|449.79|447.89|449.73|447.83|449.79|447.89|449.73|447.83|6
1732005780000|2024-11-19 08:43:00|449.57|447.67|449.56|447.66|449.57|447.67|449.55|447.65|4
1732005790000|2024-11-19 08:43:10|449.55|447.65|449.54|447.64|449.55|447.65|449.53|447.63|6
1732005800000|2024-11-19 08:43:20|449.55|447.65|449.67|447.77|449.72|447.82|449.54|447.64|8
1732005810000|2024-11-19 08:43:30|449.66|447.76|449.64|447.74|449.66|447.76|449.63|447.73|5
1732005820000|2024-11-19 08:43:40|449.65|447.75|449.48|447.58|449.7|447.8|449.48|447.58|18
1732005830000|2024-11-19 08:43:50|449.47|447.57|449.47|447.57|449.47|447.57|449.46|447.56|5
1732005840000|2024-11-19 08:44:00|449.46|447.56|449.46|447.56|449.47|447.57|449.45|447.55|5
1732005850000|2024-11-19 08:44:10|449.45|447.55|449.17|447.27|449.45|447.55|449.13|447.23|9
1732005860000|2024-11-19 08:44:20|449.18|447.28|449.35|447.45|449.35|447.45|449.18|447.28|12
1732005870000|2024-11-19 08:44:30|449.36|447.46|449.7|447.8|449.75|447.85|449.36|447.46|12
1732005880000|2024-11-19 08:44:40|449.71|447.81|449.73|447.83|449.73|447.83|449.71|447.81|3
1732005890000|2024-11-19 08:44:50|449.74|447.84|449.65|447.75|449.74|447.84|449.65|447.75|9
1732005900000|2024-11-19 08:45:00|449.64|447.74|449.38|447.48|449.64|447.74|449.38|447.48|16
1732005910000|2024-11-19 08:45:10|449.37|447.47|449.53|447.63|449.53|447.63|449.33|447.43|10
1732005920000|2024-11-19 08:45:20|449.54|447.64|449.91|448.01|449.97|448.07|449.54|447.64|26
1732005930000|2024-11-19 08:45:30|449.92|448.02|450|448.1|450.02|448.12|449.92|448.02|8
1732005940000|2024-11-19 08:45:40|450.01|448.11|450.11|448.21|450.12|448.22|450|448.1|8
1732005950000|2024-11-19 08:45:50|449.95|448.05|449.89|447.99|449.95|448.05|449.81|447.91|7
1732005960000|2024-11-19 08:46:00|449.93|448.03|450.09|448.19|450.09|448.19|449.93|448.03|8
1732005970000|2024-11-19 08:46:10|450.1|448.2|449.85|447.95|450.1|448.2|449.85|447.95|9
1732005980000|2024-11-19 08:46:20|449.87|447.97|449.92|448.02|449.92|448.02|449.86|447.96|11
1732005990000|2024-11-19 08:46:30|449.94|448.04|450.08|448.18|450.08|448.18|449.9|448|22
1732006000000|2024-11-19 08:46:40|450.09|448.19|450.19|448.29|450.19|448.29|450.09|448.19|11
1732006010000|2024-11-19 08:46:50|450.2|448.3|450.12|448.22|450.23|448.33|450.07|448.17|11
1732006020000|2024-11-19 08:47:00|450.13|448.23|450.19|448.29|450.23|448.33|450.13|448.23|17
1732006030000|2024-11-19 08:47:10|450.2|448.3|450.21|448.31|450.21|448.31|450.2|448.3|4
1732006040000|2024-11-19 08:47:20|450.24|448.34|450.25|448.35|450.27|448.37|450.21|448.31|9
1732006050000|2024-11-19 08:47:30|450.24|448.34|450.13|448.23|450.24|448.34|450.11|448.21|9
1732006060000|2024-11-19 08:47:40|450.17|448.27|450.21|448.31|450.21|448.31|450.16|448.26|7
1732006070000|2024-11-19 08:47:50|450.22|448.32|450.26|448.36|450.26|448.36|450.21|448.31|9
1732006080000|2024-11-19 08:48:00|450.27|448.37|450.3|448.4|450.3|448.4|450.23|448.33|7
1732006090000|2024-11-19 08:48:10|450.27|448.37|450.17|448.27|450.27|448.37|450.15|448.25|6
1732006100000|2024-11-19 08:48:20|450.16|448.26|450.07|448.17|450.18|448.28|450.07|448.17|5
1732006110000|2024-11-19 08:48:30|450.09|448.19|450.18|448.28|450.18|448.28|450.09|448.19|9
1732006120000|2024-11-19 08:48:40|450.19|448.29|450.22|448.32|450.22|448.32|450.19|448.29|4
1732006130000|2024-11-19 08:48:50|450.23|448.33|450.28|448.38|450.28|448.38|450.23|448.33|6
1732006140000|2024-11-19 08:49:00|450.27|448.37|450.29|448.39|450.29|448.39|450.26|448.36|7
1732006150000|2024-11-19 08:49:10|450.3|448.4|450.36|448.46|450.36|448.46|450.3|448.4|7
1732006160000|2024-11-19 08:49:20|450.37|448.47|450.39|448.49|450.39|448.49|450.37|448.47|3
1732006170000|2024-11-19 08:49:30|450.4|448.5|450.27|448.37|450.41|448.51|450.24|448.34|8
1732006180000|2024-11-19 08:49:40|450.28|448.38|450.3|448.4|450.33|448.43|450.28|448.38|6
1732006190000|2024-11-19 08:49:50|450.31|448.41|450.33|448.43|450.33|448.43|450.31|448.41|3
1732006200000|2024-11-19 08:50:00|450.34|448.44|451.2|449.3|451.2|449.3|450.34|448.44|15
1732006210000|2024-11-19 08:50:10|451.21|449.31|451.23|449.33|451.25|449.35|451.21|449.31|6
1732006220000|2024-11-19 08:50:20|451.3|449.4|451.52|449.62|451.56|449.66|451.3|449.4|16
1732006230000|2024-11-19 08:50:30|451.51|449.61|451.51|449.61|451.51|449.61|451.5|449.6|5
1732006240000|2024-11-19 08:50:40|451.52|449.62|451.53|449.63|451.53|449.63|451.52|449.62|2
1732006250000|2024-11-19 08:50:50|451.52|449.62|451.49|449.59|451.52|449.62|451.48|449.58|6
1732006260000|2024-11-19 08:51:00|451.47|449.57|451.47|449.57|451.47|449.57|451.47|449.57|1
1732006270000|2024-11-19 08:51:10|451.61|449.71|451.52|449.62|451.61|449.71|451.52|449.62|10
1732006280000|2024-11-19 08:51:20|451.51|449.61|451.51|449.61|451.51|449.61|451.51|449.61|1
1732006290000|2024-11-19 08:51:30|451.52|449.62|451.62|449.72|451.62|449.72|451.52|449.62|4
1732006300000|2024-11-19 08:51:40|451.61|449.71|451.59|449.69|451.61|449.71|451.59|449.69|3
1732006310000|2024-11-19 08:51:50|451.54|449.64|451.52|449.62|451.54|449.64|451.52|449.62|3
1732006330000|2024-11-19 08:52:10|451.51|449.61|451.5|449.6|451.51|449.61|451.5|449.6|2
1732006340000|2024-11-19 08:52:20|451.49|449.59|451.48|449.58|451.49|449.59|451.48|449.58|4
1732006350000|2024-11-19 08:52:30|451.57|449.67|451.56|449.66|451.57|449.67|451.56|449.66|2
1732006360000|2024-11-19 08:52:40|451.57|449.67|451.56|449.66|451.57|449.67|451.55|449.65|5
1732006370000|2024-11-19 08:52:50|451.55|449.65|451.52|449.62|451.55|449.65|451.52|449.62|3
1732006380000|2024-11-19 08:53:00|451.51|449.61|451.41|449.51|451.51|449.61|451.24|449.34|8
1732006390000|2024-11-19 08:53:10|451.4|449.5|451.41|449.51|451.41|449.51|451.4|449.5|2
1732006400000|2024-11-19 08:53:20|451.42|449.52|451.42|449.52|451.42|449.52|451.42|449.52|1
1732006410000|2024-11-19 08:53:30|451.41|449.51|451.41|449.51|451.41|449.51|451.41|449.51|1
1732006420000|2024-11-19 08:53:40|451.43|449.53|451.43|449.53|451.43|449.53|451.43|449.53|1
1732006430000|2024-11-19 08:53:50|451.44|449.54|451.45|449.55|451.45|449.55|451.44|449.54|2
1732006440000|2024-11-19 08:54:00|451.39|449.49|451.38|449.48|451.39|449.49|451.38|449.48|2
1732006450000|2024-11-19 08:54:10|451.39|449.49|451.39|449.49|451.4|449.5|451.39|449.49|3
1732006460000|2024-11-19 08:54:20|451.38|449.48|451.37|449.47|451.38|449.48|451.37|449.47|2
1732006470000|2024-11-19 08:54:30|451.28|449.38|451.26|449.36|451.28|449.38|451.26|449.36|2
1732006480000|2024-11-19 08:54:40|451.27|449.37|451.25|449.35|451.27|449.37|451.25|449.35|3
1732006490000|2024-11-19 08:54:50|451.24|449.34|451.16|449.26|451.24|449.34|451.11|449.21|5
1732006500000|2024-11-19 08:55:00|451.17|449.27|451.18|449.28|451.18|449.28|451.17|449.27|2
1732006510000|2024-11-19 08:55:10|451.17|449.27|450.87|448.97|451.18|449.28|450.87|448.97|9
1732006520000|2024-11-19 08:55:20|450.86|448.96|450.8|448.9|450.86|448.96|450.8|448.9|7
1732006530000|2024-11-19 08:55:30|450.79|448.89|450.54|448.64|450.79|448.89|450.54|448.64|8
1732006540000|2024-11-19 08:55:40|450.53|448.63|450.67|448.77|450.7|448.8|450.51|448.61|11
1732006550000|2024-11-19 08:55:50|450.66|448.76|450.6|448.7|450.66|448.76|450.6|448.7|7
1732006560000|2024-11-19 08:56:00|450.59|448.69|450.02|448.12|450.59|448.69|450|448.1|25
1732006570000|2024-11-19 08:56:10|449.95|448.05|449.88|447.98|449.95|448.05|449.86|447.96|15
1732006580000|2024-11-19 08:56:20|449.89|447.99|450.12|448.22|450.12|448.22|449.89|447.99|9
1732006590000|2024-11-19 08:56:30|450.13|448.23|450.38|448.48|450.39|448.49|450.13|448.23|12
1732006600000|2024-11-19 08:56:40|450.45|448.55|450.41|448.51|450.45|448.55|450.41|448.51|4
1732006610000|2024-11-19 08:56:50|450.43|448.53|450.37|448.47|450.43|448.53|450.37|448.47|8
1732006620000|2024-11-19 08:57:00|450.36|448.46|450.36|448.46|450.37|448.47|450.36|448.46|3
1732006630000|2024-11-19 08:57:10|450.35|448.45|450.48|448.58|450.49|448.59|450.32|448.42|12
1732006640000|2024-11-19 08:57:20|450.49|448.59|450.51|448.61|450.51|448.61|450.49|448.59|3
1732006650000|2024-11-19 08:57:30|450.52|448.62|450.56|448.66|450.56|448.66|450.52|448.62|4
1732006660000|2024-11-19 08:57:40|450.57|448.67|450.65|448.75|450.65|448.75|450.57|448.67|6
1732006670000|2024-11-19 08:57:50|450.66|448.76|450.72|448.82|450.76|448.86|450.66|448.76|3
1732006680000|2024-11-19 08:58:00|450.73|448.83|450.73|448.83|450.73|448.83|450.73|448.83|1
1732006690000|2024-11-19 08:58:10|450.77|448.87|450.77|448.87|450.78|448.88|450.76|448.86|4
1732006700000|2024-11-19 08:58:20|450.78|448.88|450.78|448.88|450.79|448.89|450.78|448.88|3
1732006710000|2024-11-19 08:58:30|450.79|448.89|450.62|448.72|450.79|448.89|450.61|448.71|11
1732006720000|2024-11-19 08:58:40|450.61|448.71|450.58|448.68|450.61|448.71|450.58|448.68|4
1732006730000|2024-11-19 08:58:50|450.57|448.67|450.41|448.51|450.57|448.67|450.4|448.5|6
1732006740000|2024-11-19 08:59:00|450.42|448.52|450.57|448.67|450.58|448.68|450.42|448.52|6
1732006750000|2024-11-19 08:59:10|450.56|448.66|450.72|448.82|450.72|448.82|450.56|448.66|10
1732006760000|2024-11-19 08:59:20|450.73|448.83|450.73|448.83|450.74|448.84|450.72|448.82|4
1732006770000|2024-11-19 08:59:30|450.74|448.84|450.7|448.8|450.74|448.84|450.69|448.79|10
1732006780000|2024-11-19 08:59:40|450.71|448.81|450.81|448.91|450.82|448.92|450.67|448.77|8
1732006790000|2024-11-19 08:59:50|450.8|448.9|450.74|448.84|450.82|448.92|450.74|448.84|3
1732006800000|2024-11-19 09:00:00|450.73|448.83|450.76|448.86|450.76|448.86|450.73|448.83|3
1732006810000|2024-11-19 09:00:10|450.75|448.85|450.37|448.47|450.76|448.86|450.37|448.47|21
1732006820000|2024-11-19 09:00:20|450.36|448.46|449.88|447.98|450.36|448.46|449.83|447.93|17
1732006830000|2024-11-19 09:00:30|449.87|447.97|449.81|447.91|449.87|447.97|449.81|447.91|5
1732006840000|2024-11-19 09:00:40|449.84|447.94|449.83|447.93|449.84|447.94|449.83|447.93|2
1732006850000|2024-11-19 09:00:50|449.84|447.94|449.98|448.08|450.1|448.2|449.84|447.94|16
1732006860000|2024-11-19 09:01:00|450.13|448.23|450.19|448.29|450.2|448.3|450.12|448.22|11
1732006870000|2024-11-19 09:01:10|450.22|448.32|450.25|448.35|450.25|448.35|450.21|448.31|5
1732006880000|2024-11-19 09:01:20|450.26|448.36|450.25|448.35|450.26|448.36|450.25|448.35|4
1732006890000|2024-11-19 09:01:30|450.26|448.36|450.21|448.31|450.27|448.37|450.2|448.3|4
1732006900000|2024-11-19 09:01:40|450.2|448.3|449.94|448.04|450.2|448.3|449.91|448.01|9
1732006910000|2024-11-19 09:01:50|449.91|448.01|449.94|448.04|449.94|448.04|449.91|448.01|3
1732006920000|2024-11-19 09:02:00|449.98|448.08|450.18|448.28|450.18|448.28|449.97|448.07|11
1732006930000|2024-11-19 09:02:10|450.19|448.29|450.19|448.29|450.19|448.29|450.19|448.29|1
1732006940000|2024-11-19 09:02:20|450.18|448.28|450.13|448.23|450.18|448.28|450.13|448.23|4
1732006950000|2024-11-19 09:02:30|450.17|448.27|450.19|448.29|450.23|448.33|450.14|448.24|11
1732006960000|2024-11-19 09:02:40|450.2|448.3|450.29|448.39|450.29|448.39|450.15|448.25|5
1732006970000|2024-11-19 09:02:50|450.3|448.4|450.47|448.57|450.48|448.58|450.3|448.4|6
1732006980000|2024-11-19 09:03:00|450.48|448.58|450.59|448.69|450.6|448.7|450.48|448.58|9
1732006990000|2024-11-19 09:03:10|450.77|448.87|450.97|449.07|450.98|449.08|450.77|448.87|14
1732007000000|2024-11-19 09:03:20|450.96|449.06|450.86|448.96|450.96|449.06|450.85|448.95|3
1732007010000|2024-11-19 09:03:30|450.87|448.97|450.86|448.96|450.87|448.97|450.85|448.95|3
1732007020000|2024-11-19 09:03:40|450.85|448.95|450.66|448.76|450.85|448.95|450.66|448.76|8
1732007040000|2024-11-19 09:04:00|450.67|448.77|450.68|448.78|450.69|448.79|450.67|448.77|4
1732007050000|2024-11-19 09:04:10|450.69|448.79|450.9|449|450.92|449.02|450.66|448.76|16
1732007060000|2024-11-19 09:04:20|450.91|449.01|450.99|449.09|451|449.1|450.91|449.01|6
1732007070000|2024-11-19 09:04:30|451|449.1|451.02|449.12|451.02|449.12|451|449.1|5
1732007080000|2024-11-19 09:04:40|451.03|449.13|451.06|449.16|451.06|449.16|451.03|449.13|4
1732007090000|2024-11-19 09:04:50|451.14|449.24|451.19|449.29|451.19|449.29|451.13|449.23|5
1732007100000|2024-11-19 09:05:00|451.2|449.3|451.19|449.29|451.2|449.3|451.19|449.29|4
1732007110000|2024-11-19 09:05:10|451.14|449.24|451.03|449.13|451.14|449.24|451.02|449.12|3
1732007120000|2024-11-19 09:05:20|451.02|449.12|450.99|449.09|451.02|449.12|450.99|449.09|6
1732007130000|2024-11-19 09:05:30|450.98|449.08|451.08|449.18|451.08|449.18|450.97|449.07|4
1732007140000|2024-11-19 09:05:40|450.98|449.08|450.96|449.06|451|449.1|450.96|449.06|5
1732007150000|2024-11-19 09:05:50|451.04|449.14|451.09|449.19|451.09|449.19|451.04|449.14|6
1732007160000|2024-11-19 09:06:00|451.08|449.18|451.06|449.16|451.09|449.19|451|449.1|11
1732007170000|2024-11-19 09:06:10|451.04|449.14|451.18|449.28|451.18|449.28|451.04|449.14|12
1732007180000|2024-11-19 09:06:20|451.19|449.29|451.36|449.46|451.41|449.51|451.16|449.26|15
1732007190000|2024-11-19 09:06:30|451.35|449.45|451.29|449.39|451.35|449.45|451.29|449.39|2
1732007200000|2024-11-19 09:06:40|451.28|449.38|451.19|449.29|451.28|449.38|451.19|449.29|7
1732007210000|2024-11-19 09:06:50|451.2|449.3|451.21|449.31|451.21|449.31|451.2|449.3|2
1732007220000|2024-11-19 09:07:00|451.27|449.37|451.31|449.41|451.31|449.41|451.21|449.31|9
1732007230000|2024-11-19 09:07:10|451.32|449.42|451.18|449.28|451.34|449.44|451.18|449.28|4
1732007240000|2024-11-19 09:07:20|451.19|449.29|451.2|449.3|451.2|449.3|451.18|449.28|4
1732007250000|2024-11-19 09:07:30|451.21|449.31|451.28|449.38|451.29|449.39|451.21|449.31|3
1732007260000|2024-11-19 09:07:40|451.29|449.39|451.38|449.48|451.38|449.48|451.28|449.38|16
1732007270000|2024-11-19 09:07:50|451.34|449.44|451.37|449.47|451.38|449.48|451.34|449.44|6
1732007280000|2024-11-19 09:08:00|451.27|449.37|451.29|449.39|451.34|449.44|451.27|449.37|5
1732007290000|2024-11-19 09:08:10|451.3|449.4|451.32|449.42|451.32|449.42|451.3|449.4|3
1732007300000|2024-11-19 09:08:20|451.31|449.41|451.33|449.43|451.33|449.43|451.31|449.41|3
1732007310000|2024-11-19 09:08:30|451.34|449.44|451.39|449.49|451.39|449.49|451.34|449.44|3
1732007320000|2024-11-19 09:08:40|451.42|449.52|451.51|449.61|451.51|449.61|451.42|449.52|9
1732007330000|2024-11-19 09:08:50|451.5|449.6|451.64|449.74|451.64|449.74|451.5|449.6|8
1732007340000|2024-11-19 09:09:00|451.63|449.73|451.6|449.7|451.63|449.73|451.53|449.63|9
1732007350000|2024-11-19 09:09:10|451.61|449.71|451.64|449.74|451.64|449.74|451.61|449.71|4
1732007360000|2024-11-19 09:09:20|451.65|449.75|451.72|449.82|451.72|449.82|451.65|449.75|5
1732007370000|2024-11-19 09:09:30|451.73|449.83|451.74|449.84|451.76|449.86|451.73|449.83|6
1732007380000|2024-11-19 09:09:40|451.73|449.83|451.75|449.85|451.76|449.86|451.73|449.83|9
1732007390000|2024-11-19 09:09:50|451.76|449.86|451.65|449.75|451.76|449.86|451.65|449.75|3
1732007400000|2024-11-19 09:10:00|451.66|449.76|451.74|449.84|451.75|449.85|451.66|449.76|7
1732007410000|2024-11-19 09:10:10|451.73|449.83|451.61|449.71|451.73|449.83|451.6|449.7|10
1732007420000|2024-11-19 09:10:20|451.6|449.7|451.45|449.55|451.61|449.71|451.45|449.55|7
1732007430000|2024-11-19 09:10:30|451.44|449.54|451.63|449.73|451.63|449.73|451.44|449.54|8
1732007440000|2024-11-19 09:10:40|451.64|449.74|451.68|449.78|451.68|449.78|451.64|449.74|5
1732007450000|2024-11-19 09:10:50|451.69|449.79|451.88|449.98|451.88|449.98|451.69|449.79|9
1732007460000|2024-11-19 09:11:00|451.89|449.99|452.26|450.36|452.26|450.36|451.88|449.98|8
1732007470000|2024-11-19 09:11:10|452.25|450.35|452.48|450.58|452.48|450.58|452.25|450.35|11
1732007480000|2024-11-19 09:11:20|452.47|450.57|452.56|450.66|452.61|450.71|452.46|450.56|15
1732007490000|2024-11-19 09:11:30|452.55|450.65|452.52|450.62|452.55|450.65|452.52|450.62|4
1732007500000|2024-11-19 09:11:40|452.51|450.61|452.62|450.72|452.62|450.72|452.5|450.6|7
1732007510000|2024-11-19 09:11:50|452.63|450.73|452.52|450.62|452.64|450.74|452.52|450.62|10
1732007520000|2024-11-19 09:12:00|452.51|450.61|452.49|450.59|452.51|450.61|452.49|450.59|3
1732007530000|2024-11-19 09:12:10|452.46|450.56|452.45|450.55|452.46|450.56|452.45|450.55|2
1732007540000|2024-11-19 09:12:20|452.44|450.54|452.43|450.53|452.44|450.54|452.43|450.53|2
1732007550000|2024-11-19 09:12:30|452.42|450.52|452.38|450.48|452.42|450.52|452.38|450.48|5
1732007560000|2024-11-19 09:12:40|452.39|450.49|452.47|450.57|452.47|450.57|452.39|450.49|8
1732007570000|2024-11-19 09:12:50|452.48|450.58|452.49|450.59|452.5|450.6|452.48|450.58|4
1732007580000|2024-11-19 09:13:00|452.42|450.52|452.3|450.4|452.42|450.52|452.22|450.32|6
1732007590000|2024-11-19 09:13:10|452.29|450.39|452.3|450.4|452.3|450.4|452.29|450.39|2
1732007600000|2024-11-19 09:13:20|452.29|450.39|452.26|450.36|452.29|450.39|452.25|450.35|6
1732007610000|2024-11-19 09:13:30|452.25|450.35|452.09|450.19|452.25|450.35|452|450.1|11
1732007620000|2024-11-19 09:13:40|452.1|450.2|452.1|450.2|452.1|450.2|452.08|450.18|6
1732007630000|2024-11-19 09:13:50|452.11|450.21|452.13|450.23|452.14|450.24|452.09|450.19|8
1732007640000|2024-11-19 09:14:00|452.14|450.24|452.82|450.92|452.82|450.92|452.14|450.24|12
1732007650000|2024-11-19 09:14:10|452.83|450.93|452.81|450.91|452.84|450.94|452.81|450.91|5
1732007660000|2024-11-19 09:14:20|452.8|450.9|452.76|450.86|452.8|450.9|452.76|450.86|5
1732007670000|2024-11-19 09:14:30|452.77|450.87|452.67|450.77|452.77|450.87|452.67|450.77|7
1732007680000|2024-11-19 09:14:40|452.66|450.76|452.61|450.71|452.67|450.77|452.61|450.71|4
1732007690000|2024-11-19 09:14:50|452.57|450.67|452.23|450.33|452.57|450.67|452.23|450.33|11
1732007700000|2024-11-19 09:15:00|452.22|450.32|452.11|450.21|452.22|450.32|452.11|450.21|11
1732007710000|2024-11-19 09:15:10|452.1|450.2|452.09|450.19|452.1|450.2|452.08|450.18|4
1732007720000|2024-11-19 09:15:20|452.13|450.23|452.16|450.26|452.16|450.26|452.12|450.22|8
1732007730000|2024-11-19 09:15:30|452.14|450.24|452.39|450.49|452.39|450.49|452.14|450.24|17
1732007740000|2024-11-19 09:15:40|452.38|450.48|452.44|450.54|452.44|450.54|452.38|450.48|7
1732007750000|2024-11-19 09:15:50|452.41|450.51|452.44|450.54|452.44|450.54|452.41|450.51|5
1732007760000|2024-11-19 09:16:00|452.43|450.53|452.2|450.3|452.43|450.53|452.2|450.3|9
1732007770000|2024-11-19 09:16:10|452.19|450.29|451.71|449.81|452.19|450.29|451.71|449.81|21
1732007780000|2024-11-19 09:16:20|451.7|449.8|451.64|449.74|451.73|449.83|451.64|449.74|9
1732007790000|2024-11-19 09:16:30|451.63|449.73|451.48|449.58|451.63|449.73|451.48|449.58|9
1732007800000|2024-11-19 09:16:40|451.52|449.62|451.57|449.67|451.57|449.67|451.52|449.62|6
1732007810000|2024-11-19 09:16:50|451.58|449.68|451.63|449.73|451.68|449.78|451.56|449.66|7
1732007820000|2024-11-19 09:17:00|451.68|449.78|452.01|450.11|452.03|450.13|451.59|449.69|18
1732007830000|2024-11-19 09:17:10|452|450.1|451.85|449.95|452|450.1|451.85|449.95|14
1732007840000|2024-11-19 09:17:20|451.84|449.94|451.61|449.71|451.84|449.94|451.61|449.71|9
1732007850000|2024-11-19 09:17:30|451.6|449.7|451.58|449.68|451.6|449.7|451.57|449.67|4
1732007860000|2024-11-19 09:17:40|451.57|449.67|451.57|449.67|451.6|449.7|451.57|449.67|11
1732007870000|2024-11-19 09:17:50|451.48|449.58|451.31|449.41|451.48|449.58|451.24|449.34|7
1732007880000|2024-11-19 09:18:00|451.28|449.38|451.27|449.37|451.44|449.54|451.27|449.37|19
1732007890000|2024-11-19 09:18:10|451.28|449.38|451.19|449.29|451.28|449.38|451.19|449.29|6
1732007900000|2024-11-19 09:18:20|451.18|449.28|451|449.1|451.18|449.28|451|449.1|8
1732007910000|2024-11-19 09:18:30|450.99|449.09|450.97|449.07|451.01|449.11|450.97|449.07|6
1732007920000|2024-11-19 09:18:40|450.96|449.06|450.67|448.77|450.96|449.06|450.67|448.77|11
1732007930000|2024-11-19 09:18:50|450.66|448.76|450.23|448.33|450.66|448.76|450.23|448.33|15
1732007940000|2024-11-19 09:19:00|450.22|448.32|450.13|448.23|450.22|448.32|450.13|448.23|9
1732007950000|2024-11-19 09:19:10|450.14|448.24|450.23|448.33|450.29|448.39|450.14|448.24|7
1732007960000|2024-11-19 09:19:20|450.24|448.34|450.29|448.39|450.4|448.5|450.24|448.34|12
1732007970000|2024-11-19 09:19:30|450.18|448.28|450|448.1|450.18|448.28|449.99|448.09|14
1732007980000|2024-11-19 09:19:40|449.98|448.08|449.9|448|449.98|448.08|449.84|447.94|12
1732007990000|2024-11-19 09:19:50|449.89|447.99|449.96|448.06|449.98|448.08|449.89|447.99|11
1732008000000|2024-11-19 09:20:00|450|448.1|450.09|448.19|450.09|448.19|449.99|448.09|6
1732008010000|2024-11-19 09:20:10|450.1|448.2|450.2|448.3|450.21|448.31|450.1|448.2|17
1732008020000|2024-11-19 09:20:20|450.27|448.37|450.31|448.41|450.33|448.43|450.26|448.36|10
1732008030000|2024-11-19 09:20:30|450.3|448.4|450.09|448.19|450.31|448.41|450.08|448.18|8
1732008040000|2024-11-19 09:20:40|450.08|448.18|449.71|447.81|450.08|448.18|449.71|447.81|18
1732008050000|2024-11-19 09:20:50|449.72|447.82|449.47|447.57|449.72|447.82|449.43|447.53|21
1732008060000|2024-11-19 09:21:00|449.49|447.59|449.47|447.57|449.49|447.59|449.46|447.56|7
1732008070000|2024-11-19 09:21:10|449.48|447.58|449.64|447.74|449.69|447.79|449.48|447.58|9
1732008080000|2024-11-19 09:21:20|449.63|447.73|449.46|447.56|449.66|447.76|449.46|447.56|14
1732008090000|2024-11-19 09:21:30|449.45|447.55|449.26|447.36|449.45|447.55|449.24|447.34|12
1732008100000|2024-11-19 09:21:40|449.25|447.35|449.2|447.3|449.25|447.35|449.18|447.28|12
1732008110000|2024-11-19 09:21:50|449.06|447.16|449.08|447.18|449.08|447.18|449.04|447.14|9
1732008120000|2024-11-19 09:22:00|449.07|447.17|448.62|446.72|449.07|447.17|448.59|446.69|17
1732008130000|2024-11-19 09:22:10|448.63|446.73|448.94|447.04|448.94|447.04|448.63|446.73|7
1732008140000|2024-11-19 09:22:20|448.93|447.03|448.35|446.45|448.95|447.05|448.29|446.39|20
1732008150000|2024-11-19 09:22:30|448.34|446.44|448.37|446.47|448.37|446.47|448.29|446.39|14
1732008160000|2024-11-19 09:22:40|448.47|446.57|448.85|446.95|448.85|446.95|448.47|446.57|16
1732008170000|2024-11-19 09:22:50|448.86|446.96|449.43|447.53|449.43|447.53|448.86|446.96|21
1732008180000|2024-11-19 09:23:00|449.42|447.52|449.84|447.94|449.84|447.94|449.42|447.52|18
1732008190000|2024-11-19 09:23:10|449.83|447.93|449.47|447.57|449.84|447.94|449.47|447.57|18
1732008200000|2024-11-19 09:23:20|449.46|447.56|449.33|447.43|449.46|447.56|449.33|447.43|15
1732008210000|2024-11-19 09:23:30|449.32|447.42|449.01|447.11|449.32|447.42|449|447.1|11
1732008220000|2024-11-19 09:23:40|449|447.1|448.94|447.04|449|447.1|448.94|447.04|5
1732008230000|2024-11-19 09:23:50|448.93|447.03|448.89|446.99|448.93|447.03|448.81|446.91|10
1732008240000|2024-11-19 09:24:00|448.91|447.01|448.92|447.02|449.01|447.11|448.9|447|12
1732008250000|2024-11-19 09:24:10|448.9|447|449.1|447.2|449.12|447.22|448.9|447|15
1732008260000|2024-11-19 09:24:20|449.08|447.18|449.13|447.23|449.13|447.23|449.08|447.18|12
1732008270000|2024-11-19 09:24:30|449.14|447.24|448.93|447.03|449.14|447.24|448.93|447.03|11
1732008280000|2024-11-19 09:24:40|448.91|447.01|448.83|446.93|448.92|447.02|448.83|446.93|8
1732008290000|2024-11-19 09:24:50|448.82|446.92|448.8|446.9|448.82|446.92|448.8|446.9|3
1732008300000|2024-11-19 09:25:00|448.82|446.92|448.57|446.67|448.83|446.93|448.56|446.66|18
1732008310000|2024-11-19 09:25:10|448.58|446.68|448.55|446.65|448.58|446.68|448.55|446.65|4
1732008320000|2024-11-19 09:25:20|448.56|446.66|448.75|446.85|448.75|446.85|448.56|446.66|12
1732008330000|2024-11-19 09:25:30|448.76|446.86|448.89|446.99|448.89|446.99|448.75|446.85|11
1732008340000|2024-11-19 09:25:40|448.97|447.07|448.98|447.08|448.99|447.09|448.97|447.07|8
1732008350000|2024-11-19 09:25:50|448.99|447.09|448.86|446.96|449.04|447.14|448.86|446.96|9
1732008360000|2024-11-19 09:26:00|448.85|446.95|448.86|446.96|448.93|447.03|448.85|446.95|15
1732008370000|2024-11-19 09:26:10|448.85|446.95|448.75|446.85|448.85|446.95|448.73|446.83|4
1732008380000|2024-11-19 09:26:20|448.76|446.86|448.82|446.92|448.83|446.93|448.76|446.86|8
1732008390000|2024-11-19 09:26:30|448.83|446.93|449.07|447.17|449.07|447.17|448.83|446.93|15
1732008400000|2024-11-19 09:26:40|449.09|447.19|449.31|447.41|449.31|447.41|449.09|447.19|14
1732008410000|2024-11-19 09:26:50|449.22|447.32|448.85|446.95|449.22|447.32|448.85|446.95|16
1732008420000|2024-11-19 09:27:00|448.86|446.96|448.8|446.9|448.86|446.96|448.8|446.9|11
1732008430000|2024-11-19 09:27:10|448.83|446.93|448.25|446.35|448.83|446.93|448.25|446.35|24
1732008440000|2024-11-19 09:27:20|448.24|446.34|448.29|446.39|448.29|446.39|448.24|446.34|6
1732008450000|2024-11-19 09:27:30|448.31|446.41|448.04|446.14|448.34|446.44|447.99|446.09|15
1732008460000|2024-11-19 09:27:40|447.91|446.01|447.79|445.89|447.91|446.01|447.79|445.89|12
1732008470000|2024-11-19 09:27:50|447.78|445.88|447.69|445.79|447.78|445.88|447.69|445.79|10
1732008480000|2024-11-19 09:28:00|447.68|445.78|447.65|445.75|447.68|445.78|447.65|445.75|4
1732008490000|2024-11-19 09:28:10|447.64|445.74|447.58|445.68|447.64|445.74|447.58|445.68|7
1732008500000|2024-11-19 09:28:20|447.57|445.67|447.51|445.61|447.57|445.67|447.51|445.61|10
1732008510000|2024-11-19 09:28:30|447.5|445.6|447.14|445.24|447.5|445.6|447.14|445.24|7
1732008520000|2024-11-19 09:28:40|447.13|445.23|446.98|445.08|447.16|445.26|446.97|445.07|9
1732008530000|2024-11-19 09:28:50|446.99|445.09|447.05|445.15|447.06|445.16|446.97|445.07|14
1732008540000|2024-11-19 09:29:00|447.04|445.14|446.86|444.96|447.04|445.14|446.86|444.96|5
1732008550000|2024-11-19 09:29:10|446.85|444.95|446.64|444.74|446.85|444.95|446.64|444.74|9
1732008560000|2024-11-19 09:29:20|446.63|444.73|446.62|444.72|446.63|444.73|446.62|444.72|2
1732008570000|2024-11-19 09:29:30|446.61|444.71|446.69|444.79|446.81|444.91|446.61|444.71|11
1732008580000|2024-11-19 09:29:40|446.68|444.78|446.61|444.71|446.68|444.78|446.61|444.71|6
1732008590000|2024-11-19 09:29:50|446.65|444.75|446.64|444.74|446.65|444.75|446.64|444.74|2
1732008600000|2024-11-19 09:30:00|446.63|444.73|445.82|443.92|446.63|444.73|445.82|443.92|13
1732008610000|2024-11-19 09:30:10|445.83|443.93|445.71|443.81|445.85|443.95|445.61|443.71|16
1732008620000|2024-11-19 09:30:20|445.72|443.82|445.81|443.91|445.94|444.04|445.68|443.78|21
1732008630000|2024-11-19 09:30:30|445.84|443.94|446.05|444.15|446.2|444.3|445.82|443.92|11
1732008640000|2024-11-19 09:30:40|446.06|444.16|446.11|444.21|446.13|444.23|446.06|444.16|12
1732008650000|2024-11-19 09:30:50|446.12|444.22|445.99|444.09|446.19|444.29|445.99|444.09|10
1732008660000|2024-11-19 09:31:00|446|444.1|445.98|444.08|446|444.1|445.97|444.07|10
1732008670000|2024-11-19 09:31:10|445.96|444.06|445.71|443.81|445.96|444.06|445.66|443.76|15
1732008680000|2024-11-19 09:31:20|445.67|443.77|446.07|444.17|446.07|444.17|445.67|443.77|15
1732008690000|2024-11-19 09:31:30|446.08|444.18|445.93|444.03|446.08|444.18|445.86|443.96|12
1732008700000|2024-11-19 09:31:40|445.94|444.04|445.91|444.01|445.95|444.05|445.89|443.99|7
1732008710000|2024-11-19 09:31:50|445.78|443.88|445.82|443.92|445.82|443.92|445.76|443.86|11
1732008720000|2024-11-19 09:32:00|445.75|443.85|445.42|443.52|445.75|443.85|445.42|443.52|9
1732008730000|2024-11-19 09:32:10|445.43|443.53|445.73|443.83|445.73|443.83|445.43|443.53|28
1732008740000|2024-11-19 09:32:20|445.67|443.77|445.98|444.08|446.01|444.11|445.67|443.77|12
1732008750000|2024-11-19 09:32:30|445.99|444.09|445.8|443.9|446|444.1|445.79|443.89|6
1732008760000|2024-11-19 09:32:40|445.79|443.89|445.82|443.92|445.82|443.92|445.79|443.89|8
1732008770000|2024-11-19 09:32:50|445.83|443.93|445.84|443.94|445.84|443.94|445.81|443.91|6
1732008780000|2024-11-19 09:33:00|445.93|444.03|445.96|444.06|445.97|444.07|445.91|444.01|8
1732008790000|2024-11-19 09:33:10|445.93|444.03|446.03|444.13|446.04|444.14|445.93|444.03|6
1732008800000|2024-11-19 09:33:20|446.02|444.12|445.88|443.98|446.03|444.13|445.88|443.98|12
1732008810000|2024-11-19 09:33:30|445.87|443.97|445.92|444.02|445.96|444.06|445.86|443.96|6
1732008820000|2024-11-19 09:33:40|445.93|444.03|445.96|444.06|445.96|444.06|445.78|443.88|10
1732008830000|2024-11-19 09:33:50|445.95|444.05|445.94|444.04|445.95|444.05|445.89|443.99|3
1732008840000|2024-11-19 09:34:00|445.93|444.03|445.96|444.06|445.97|444.07|445.91|444.01|13
1732008850000|2024-11-19 09:34:10|445.97|444.07|446.22|444.32|446.3|444.4|445.97|444.07|15
1732008860000|2024-11-19 09:34:20|446.21|444.31|446.19|444.29|446.21|444.31|446.06|444.16|14
1732008870000|2024-11-19 09:34:30|446.2|444.3|446.31|444.41|446.31|444.41|446.2|444.3|10
1732008880000|2024-11-19 09:34:40|446.29|444.39|446.33|444.43|446.33|444.43|446.29|444.39|6
1732008890000|2024-11-19 09:34:50|446.37|444.47|446.38|444.48|446.38|444.48|446.36|444.46|6
1732008900000|2024-11-19 09:35:00|446.39|444.49|446.55|444.65|446.57|444.67|446.39|444.49|6
1732008910000|2024-11-19 09:35:10|446.54|444.64|446.05|444.15|446.54|444.64|446.05|444.15|14
1732008920000|2024-11-19 09:35:20|446.06|444.16|446.06|444.16|446.07|444.17|446.06|444.16|7
1732008930000|2024-11-19 09:35:30|446.07|444.17|446.26|444.36|446.26|444.36|446.06|444.16|10
1732008940000|2024-11-19 09:35:40|446.24|444.34|446.31|444.41|446.34|444.44|446.24|444.34|15
1732008950000|2024-11-19 09:35:50|446.3|444.4|445.94|444.04|446.3|444.4|445.94|444.04|13
1732008960000|2024-11-19 09:36:00|445.93|444.03|446.14|444.24|446.16|444.26|445.93|444.03|13
1732008970000|2024-11-19 09:36:10|446.13|444.23|445.97|444.07|446.13|444.23|445.95|444.05|9
1732008980000|2024-11-19 09:36:20|446|444.1|446.15|444.25|446.15|444.25|445.97|444.07|13
1732008990000|2024-11-19 09:36:30|446.18|444.28|446.23|444.33|446.34|444.44|446.18|444.28|10
1732009000000|2024-11-19 09:36:40|446.35|444.45|446.6|444.7|446.63|444.73|446.24|444.34|18
1732009010000|2024-11-19 09:36:50|446.63|444.73|446.64|444.74|446.69|444.79|446.63|444.73|4
1732009020000|2024-11-19 09:37:00|446.63|444.73|446.56|444.66|446.63|444.73|446.56|444.66|6
1732009030000|2024-11-19 09:37:10|446.59|444.69|446.39|444.49|446.59|444.69|446.39|444.49|7
1732009040000|2024-11-19 09:37:20|446.38|444.48|446.27|444.37|446.38|444.48|446.2|444.3|10
1732009050000|2024-11-19 09:37:30|446.28|444.38|445.94|444.04|446.29|444.39|445.94|444.04|6
1732009060000|2024-11-19 09:37:40|445.99|444.09|446.1|444.2|446.1|444.2|445.99|444.09|6
1732009070000|2024-11-19 09:37:50|446.08|444.18|446.26|444.36|446.28|444.38|446.08|444.18|15
1732009080000|2024-11-19 09:38:00|446.29|444.39|446.27|444.37|446.33|444.43|446.26|444.36|10
1732009090000|2024-11-19 09:38:10|446.19|444.29|446.03|444.13|446.2|444.3|446.03|444.13|4
1732009100000|2024-11-19 09:38:20|446.02|444.12|445.79|443.89|446.02|444.12|445.79|443.89|9
1732009110000|2024-11-19 09:38:30|445.78|443.88|445.55|443.65|445.78|443.88|445.55|443.65|11
1732009120000|2024-11-19 09:38:40|445.54|443.64|445.72|443.82|445.74|443.84|445.54|443.64|6
1732009130000|2024-11-19 09:38:50|445.69|443.79|445.54|443.64|445.69|443.79|445.54|443.64|12
1732009140000|2024-11-19 09:39:00|445.57|443.67|445.64|443.74|445.65|443.75|445.54|443.64|13
1732009150000|2024-11-19 09:39:10|445.65|443.75|445.73|443.83|445.73|443.83|445.64|443.74|8
1732009160000|2024-11-19 09:39:20|445.74|443.84|445.69|443.79|445.76|443.86|445.69|443.79|8
1732009170000|2024-11-19 09:39:30|445.71|443.81|445.55|443.65|445.72|443.82|445.55|443.65|8
1732009180000|2024-11-19 09:39:40|445.54|443.64|445.5|443.6|445.56|443.66|445.5|443.6|7
1732009190000|2024-11-19 09:39:50|445.49|443.59|445.57|443.67|445.63|443.73|445.48|443.58|9
1732009200000|2024-11-19 09:40:00|445.56|443.66|445.45|443.55|445.56|443.66|445.41|443.51|9
1732009210000|2024-11-19 09:40:10|445.47|443.57|445.13|443.23|445.47|443.57|445.12|443.22|14
1732009220000|2024-11-19 09:40:20|445.12|443.22|445.64|443.74|445.64|443.74|445.12|443.22|22
1732009230000|2024-11-19 09:40:30|445.65|443.75|445.66|443.76|445.68|443.78|445.61|443.71|13
1732009240000|2024-11-19 09:40:40|445.67|443.77|445.76|443.86|445.76|443.86|445.67|443.77|8
1732009250000|2024-11-19 09:40:50|445.75|443.85|445.65|443.75|445.75|443.85|445.6|443.7|8
1732009260000|2024-11-19 09:41:00|445.66|443.76|445.66|443.76|445.67|443.77|445.66|443.76|3
1732009270000|2024-11-19 09:41:10|445.67|443.77|445.73|443.83|445.73|443.83|445.66|443.76|9
1732009280000|2024-11-19 09:41:20|445.74|443.84|445.59|443.69|445.74|443.84|445.59|443.69|3
1732009290000|2024-11-19 09:41:30|445.62|443.72|445.65|443.75|445.65|443.75|445.59|443.69|5
1732009300000|2024-11-19 09:41:40|445.66|443.76|445.72|443.82|445.73|443.83|445.65|443.75|10
1732009310000|2024-11-19 09:41:50|445.73|443.83|445.74|443.84|445.75|443.85|445.73|443.83|4
1732009320000|2024-11-19 09:42:00|445.77|443.87|445.54|443.64|445.8|443.9|445.54|443.64|14
1732009330000|2024-11-19 09:42:10|445.52|443.62|445.35|443.45|445.52|443.62|445.33|443.43|11
1732009340000|2024-11-19 09:42:20|445.36|443.46|445.61|443.71|445.64|443.74|445.36|443.46|14
1732009350000|2024-11-19 09:42:30|445.6|443.7|445.49|443.59|445.6|443.7|445.37|443.47|13
1732009360000|2024-11-19 09:42:40|445.52|443.62|445.7|443.8|445.72|443.82|445.5|443.6|15
1732009370000|2024-11-19 09:42:50|445.81|443.91|445.8|443.9|445.81|443.91|445.73|443.83|8
1732009380000|2024-11-19 09:43:00|445.79|443.89|445.79|443.89|445.8|443.9|445.7|443.8|9
1732009390000|2024-11-19 09:43:10|445.87|443.97|445.77|443.87|445.87|443.97|445.73|443.83|12
1732009400000|2024-11-19 09:43:20|445.78|443.88|445.87|443.97|445.87|443.97|445.78|443.88|10
1732009410000|2024-11-19 09:43:30|445.88|443.98|445.9|444|445.91|444.01|445.88|443.98|5
1732009420000|2024-11-19 09:43:40|445.91|444.01|445.73|443.83|445.91|444.01|445.73|443.83|11
1732009430000|2024-11-19 09:43:50|445.74|443.84|445.74|443.84|445.74|443.84|445.74|443.84|1
1732009440000|2024-11-19 09:44:00|445.73|443.83|445.36|443.46|445.73|443.83|445.36|443.46|15
1732009450000|2024-11-19 09:44:10|445.35|443.45|445.34|443.44|445.35|443.45|445.32|443.42|7
1732009460000|2024-11-19 09:44:20|445.39|443.49|445.41|443.51|445.44|443.54|445.38|443.48|8
1732009470000|2024-11-19 09:44:30|445.4|443.5|445.29|443.39|445.4|443.5|445.24|443.34|7
1732009480000|2024-11-19 09:44:40|445.27|443.37|445.4|443.5|445.4|443.5|445.27|443.37|9
1732009490000|2024-11-19 09:44:50|445.36|443.46|445.44|443.54|445.44|443.54|445.36|443.46|7
1732009500000|2024-11-19 09:45:00|445.45|443.55|445.29|443.39|445.46|443.56|445.29|443.39|11
1732009510000|2024-11-19 09:45:10|445.23|443.33|445.21|443.31|445.23|443.33|445.2|443.3|3
1732009520000|2024-11-19 09:45:20|445.22|443.32|444.78|442.88|445.22|443.32|444.69|442.79|24
1732009530000|2024-11-19 09:45:30|444.79|442.89|444.8|442.9|444.87|442.97|444.79|442.89|10
1732009540000|2024-11-19 09:45:40|444.79|442.89|444.72|442.82|444.79|442.89|444.67|442.77|15
1732009550000|2024-11-19 09:45:50|444.73|442.83|444.86|442.96|444.92|443.02|444.73|442.83|13
1732009560000|2024-11-19 09:46:00|444.75|442.85|445.32|443.42|445.32|443.42|444.73|442.83|23
1732009570000|2024-11-19 09:46:10|445.31|443.41|445.32|443.42|445.33|443.43|445.31|443.41|10
1732009580000|2024-11-19 09:46:20|445.31|443.41|445.29|443.39|445.39|443.49|445.29|443.39|10
1732009590000|2024-11-19 09:46:30|445.28|443.38|445.32|443.42|445.33|443.43|445.28|443.38|4
1732009600000|2024-11-19 09:46:40|445.31|443.41|445.31|443.41|445.31|443.41|445.3|443.4|5
1732009610000|2024-11-19 09:46:50|445.3|443.4|445.39|443.49|445.39|443.49|445.26|443.36|14
1732009620000|2024-11-19 09:47:00|445.31|443.41|445.3|443.4|445.31|443.41|445.3|443.4|2
1732009630000|2024-11-19 09:47:10|445.26|443.36|445.15|443.25|445.26|443.36|445.11|443.21|12
1732009640000|2024-11-19 09:47:20|445.14|443.24|444.85|442.95|445.14|443.24|444.85|442.95|16
1732009650000|2024-11-19 09:47:30|444.84|442.94|444.82|442.92|444.84|442.94|444.82|442.92|3
1732009660000|2024-11-19 09:47:40|444.83|442.93|444.81|442.91|444.83|442.93|444.81|442.91|5
1732009670000|2024-11-19 09:47:50|444.85|442.95|444.91|443.01|444.92|443.02|444.85|442.95|7
1732009680000|2024-11-19 09:48:00|444.94|443.04|445.4|443.5|445.4|443.5|444.94|443.04|13
1732009690000|2024-11-19 09:48:10|445.41|443.51|445.71|443.81|445.72|443.82|445.41|443.51|19
1732009700000|2024-11-19 09:48:20|445.72|443.82|445.52|443.62|445.73|443.83|445.51|443.61|12
1732009710000|2024-11-19 09:48:30|445.51|443.61|445.51|443.61|445.52|443.62|445.49|443.59|8
1732009720000|2024-11-19 09:48:40|445.5|443.6|445.48|443.58|445.5|443.6|445.48|443.58|2
1732009730000|2024-11-19 09:48:50|445.49|443.59|445.52|443.62|445.52|443.62|445.49|443.59|5
1732009740000|2024-11-19 09:49:00|445.51|443.61|445.56|443.66|445.61|443.71|445.51|443.61|13
1732009750000|2024-11-19 09:49:10|445.57|443.67|445.57|443.67|445.57|443.67|445.57|443.67|1
1732009760000|2024-11-19 09:49:20|445.67|443.77|445.69|443.79|445.69|443.79|445.61|443.71|9
1732009770000|2024-11-19 09:49:30|445.62|443.72|445.72|443.82|445.72|443.82|445.61|443.71|9
1732009780000|2024-11-19 09:49:40|445.73|443.83|445.88|443.98|445.88|443.98|445.73|443.83|7
1732009790000|2024-11-19 09:49:50|445.89|443.99|445.91|444.01|445.92|444.02|445.89|443.99|5
1732009800000|2024-11-19 09:50:00|445.92|444.02|445.55|443.65|445.92|444.02|445.55|443.65|14
1732009810000|2024-11-19 09:50:10|445.54|443.64|445.16|443.26|445.54|443.64|445.14|443.24|17
1732009820000|2024-11-19 09:50:20|445.15|443.25|445.09|443.19|445.15|443.25|444.96|443.06|6
1732009830000|2024-11-19 09:50:30|445.02|443.12|444.91|443.01|445.02|443.12|444.91|443.01|5
1732009840000|2024-11-19 09:50:40|444.9|443|444.67|442.77|444.9|443|444.67|442.77|11
1732009850000|2024-11-19 09:50:50|444.66|442.76|444.6|442.7|444.67|442.77|444.6|442.7|11
1732009860000|2024-11-19 09:51:00|444.52|442.62|444.38|442.48|444.52|442.62|444.34|442.44|12
1732009870000|2024-11-19 09:51:10|444.37|442.47|444.29|442.39|444.37|442.47|444.29|442.39|7
1732009880000|2024-11-19 09:51:20|444.28|442.38|444.52|442.62|444.52|442.62|444.28|442.38|3
1732009890000|2024-11-19 09:51:30|444.41|442.51|444.5|442.6|444.5|442.6|444.41|442.51|9
1732009900000|2024-11-19 09:51:40|444.51|442.61|444.54|442.64|444.58|442.68|444.51|442.61|12
1732009910000|2024-11-19 09:51:50|444.55|442.65|444.7|442.8|444.7|442.8|444.55|442.65|11
1732009920000|2024-11-19 09:52:00|444.71|442.81|444.96|443.06|444.98|443.08|444.71|442.81|16
1732009930000|2024-11-19 09:52:10|444.97|443.07|444.86|442.96|444.97|443.07|444.77|442.87|19
1732009940000|2024-11-19 09:52:20|444.85|442.95|444.28|442.38|444.85|442.95|444.1|442.2|24
1732009950000|2024-11-19 09:52:30|444.29|442.39|444.64|442.74|444.64|442.74|444.29|442.39|19
1732009960000|2024-11-19 09:52:40|444.65|442.75|444.88|442.98|444.88|442.98|444.65|442.75|17
1732009970000|2024-11-19 09:52:50|444.89|442.99|444.77|442.87|444.93|443.03|444.71|442.81|13
1732009980000|2024-11-19 09:53:00|444.76|442.86|444.86|442.96|444.86|442.96|444.71|442.81|13
1732009990000|2024-11-19 09:53:10|444.87|442.97|444.69|442.79|444.87|442.97|444.69|442.79|15
1732010000000|2024-11-19 09:53:20|444.73|442.83|444.68|442.78|444.73|442.83|444.68|442.78|12
1732010010000|2024-11-19 09:53:30|444.69|442.79|444.69|442.79|444.7|442.8|444.68|442.78|11
1732010020000|2024-11-19 09:53:40|444.68|442.78|444.67|442.77|444.69|442.79|444.64|442.74|9
1732010030000|2024-11-19 09:53:50|444.68|442.78|444.85|442.95|444.87|442.97|444.68|442.78|9
1732010040000|2024-11-19 09:54:00|444.86|442.96|444.82|442.92|444.93|443.03|444.82|442.92|7
1732010050000|2024-11-19 09:54:10|444.83|442.93|444.86|442.96|444.99|443.09|444.82|442.92|19
1732010060000|2024-11-19 09:54:20|444.8|442.9|445.06|443.16|445.06|443.16|444.8|442.9|15
1732010070000|2024-11-19 09:54:30|445.07|443.17|445.04|443.14|445.11|443.21|444.9|443|14
1732010080000|2024-11-19 09:54:40|445.05|443.15|444.9|443|445.05|443.15|444.84|442.94|16
1732010090000|2024-11-19 09:54:50|444.91|443.01|444.82|442.92|444.91|443.01|444.79|442.89|13
1732010100000|2024-11-19 09:55:00|444.81|442.91|445.04|443.14|445.04|443.14|444.81|442.91|11
1732010110000|2024-11-19 09:55:10|445.05|443.15|444.79|442.89|445.05|443.15|444.78|442.88|16
1732010120000|2024-11-19 09:55:20|444.8|442.9|444.64|442.74|444.8|442.9|444.61|442.71|10
1732010130000|2024-11-19 09:55:30|444.63|442.73|444.52|442.62|444.64|442.74|444.52|442.62|10
1732010140000|2024-11-19 09:55:40|444.53|442.63|444.5|442.6|444.55|442.65|444.5|442.6|12
1732010150000|2024-11-19 09:55:50|444.46|442.56|444.41|442.51|444.46|442.56|444.26|442.36|14
1732010160000|2024-11-19 09:56:00|444.42|442.52|444.51|442.61|444.51|442.61|444.42|442.52|4
1732010170000|2024-11-19 09:56:10|444.52|442.62|444.65|442.75|444.65|442.75|444.52|442.62|10
1732010180000|2024-11-19 09:56:20|444.64|442.74|444.53|442.63|444.64|442.74|444.45|442.55|14
1732010190000|2024-11-19 09:56:30|444.58|442.68|444.74|442.84|444.74|442.84|444.58|442.68|12
1732010200000|2024-11-19 09:56:40|444.75|442.85|444.8|442.9|444.8|442.9|444.75|442.85|3
1732010210000|2024-11-19 09:56:50|444.81|442.91|444.82|442.92|444.82|442.92|444.81|442.91|2
1732010220000|2024-11-19 09:57:00|444.87|442.97|444.88|442.98|444.88|442.98|444.85|442.95|7
1732010230000|2024-11-19 09:57:10|444.89|442.99|445.52|443.62|445.52|443.62|444.89|442.99|22
1732010240000|2024-11-19 09:57:20|445.53|443.63|445.68|443.78|445.72|443.82|445.52|443.62|11
1732010250000|2024-11-19 09:57:30|445.69|443.79|445.76|443.86|445.76|443.86|445.69|443.79|14
1732010260000|2024-11-19 09:57:40|445.77|443.87|445.69|443.79|445.77|443.87|445.53|443.63|19
1732010270000|2024-11-19 09:57:50|445.68|443.78|445.61|443.71|445.68|443.78|445.61|443.71|5
1732010280000|2024-11-19 09:58:00|445.6|443.7|445.53|443.63|445.6|443.7|445.45|443.55|12
1732010290000|2024-11-19 09:58:10|445.5|443.6|445.35|443.45|445.5|443.6|445.32|443.42|15
1732010300000|2024-11-19 09:58:20|445.34|443.44|445.34|443.44|445.34|443.44|445.34|443.44|1
1732010310000|2024-11-19 09:58:30|445.45|443.55|445.46|443.56|445.46|443.56|445.44|443.54|7
1732010320000|2024-11-19 09:58:40|445.47|443.57|445.49|443.59|445.49|443.59|445.47|443.57|3
1732010330000|2024-11-19 09:58:50|445.5|443.6|445.55|443.65|445.56|443.66|445.5|443.6|8
1732010340000|2024-11-19 09:59:00|445.62|443.72|445.41|443.51|445.63|443.73|445.41|443.51|8
1732010350000|2024-11-19 09:59:10|445.4|443.5|445.39|443.49|445.4|443.5|445.39|443.49|4
1732010360000|2024-11-19 09:59:20|445.4|443.5|445.42|443.52|445.42|443.52|445.4|443.5|3
1732010370000|2024-11-19 09:59:30|445.38|443.48|445.59|443.69|445.59|443.69|445.38|443.48|7
1732010380000|2024-11-19 09:59:40|445.55|443.65|445.44|443.54|445.55|443.65|445.43|443.53|12
1732010390000|2024-11-19 09:59:50|445.41|443.51|445.45|443.55|445.48|443.58|445.41|443.51|8
1732010400000|2024-11-19 10:00:00|445.4|443.5|445.34|443.44|445.46|443.56|445.29|443.39|11
1732010410000|2024-11-19 10:00:10|445.33|443.43|445.17|443.27|445.33|443.43|445.16|443.26|6
1732010430000|2024-11-19 10:00:30|445.33|443.43|445.32|443.42|445.33|443.43|445.17|443.27|10
1732010440000|2024-11-19 10:00:40|445.43|443.53|445.02|443.12|445.43|443.53|445.02|443.12|13
1732010450000|2024-11-19 10:00:50|445.01|443.11|445.07|443.17|445.08|443.18|445.01|443.11|4
1732010460000|2024-11-19 10:01:00|445.08|443.18|445.34|443.44|445.34|443.44|445.02|443.12|19
1732010470000|2024-11-19 10:01:10|445.35|443.45|445.4|443.5|445.49|443.59|445.35|443.45|12
1732010480000|2024-11-19 10:01:20|445.39|443.49|445.4|443.5|445.42|443.52|445.39|443.49|5
1732010490000|2024-11-19 10:01:30|445.39|443.49|445.26|443.36|445.41|443.51|445.26|443.36|6
1732010500000|2024-11-19 10:01:40|445.25|443.35|445.26|443.36|445.26|443.36|445.24|443.34|4
1732010510000|2024-11-19 10:01:50|445.27|443.37|445.49|443.59|445.49|443.59|445.26|443.36|14
1732010520000|2024-11-19 10:02:00|445.5|443.6|445.48|443.58|445.58|443.68|445.48|443.58|9
1732010530000|2024-11-19 10:02:10|445.27|443.37|445.36|443.46|445.37|443.47|445.26|443.36|17
1732010540000|2024-11-19 10:02:20|445.31|443.41|445.21|443.31|445.31|443.41|445.19|443.29|13
1732010550000|2024-11-19 10:02:30|445.2|443.3|445.13|443.23|445.2|443.3|445.12|443.22|7
1732010560000|2024-11-19 10:02:40|445.14|443.24|445.16|443.26|445.16|443.26|445.14|443.24|3
1732010570000|2024-11-19 10:02:50|445.15|443.25|445.11|443.21|445.15|443.25|445.1|443.2|3
1732010580000|2024-11-19 10:03:00|445.16|443.26|445.5|443.6|445.53|443.63|445.16|443.26|18
1732010590000|2024-11-19 10:03:10|445.41|443.51|445.35|443.45|445.41|443.51|445.35|443.45|9
1732010600000|2024-11-19 10:03:20|445.36|443.46|445.44|443.54|445.44|443.54|445.25|443.35|12
1732010610000|2024-11-19 10:03:30|445.45|443.55|445.55|443.65|445.55|443.65|445.45|443.55|9
1732010620000|2024-11-19 10:03:40|445.56|443.66|445.7|443.8|445.73|443.83|445.56|443.66|7
1732010630000|2024-11-19 10:03:50|445.73|443.83|445.64|443.74|445.73|443.83|445.64|443.74|5
1732010640000|2024-11-19 10:04:00|445.63|443.73|445.67|443.77|445.67|443.77|445.61|443.71|9
1732010650000|2024-11-19 10:04:10|445.66|443.76|445.59|443.69|445.66|443.76|445.59|443.69|5
1732010660000|2024-11-19 10:04:20|445.58|443.68|446.07|444.17|446.24|444.34|445.58|443.68|14
1732010670000|2024-11-19 10:04:30|446.08|444.18|446.15|444.25|446.15|444.25|446.08|444.18|4
1732010680000|2024-11-19 10:04:40|446.14|444.24|445.96|444.06|446.17|444.27|445.96|444.06|12
1732010690000|2024-11-19 10:04:50|445.95|444.05|445.83|443.93|445.95|444.05|445.82|443.92|8
1732010700000|2024-11-19 10:05:00|445.8|443.9|445.49|443.59|445.8|443.9|445.49|443.59|17
1732010710000|2024-11-19 10:05:10|445.48|443.58|445.04|443.14|445.48|443.58|445.04|443.14|20
1732010720000|2024-11-19 10:05:20|445.03|443.13|444.6|442.7|445.03|443.13|444.6|442.7|17
1732010730000|2024-11-19 10:05:30|444.59|442.69|444.55|442.65|444.59|442.69|444.55|442.65|7
1732010740000|2024-11-19 10:05:40|444.45|442.55|444.43|442.53|444.45|442.55|444.42|442.52|5
1732010750000|2024-11-19 10:05:50|444.38|442.48|444.19|442.29|444.38|442.48|444.19|442.29|7
1732010760000|2024-11-19 10:06:00|444.18|442.28|444.42|442.52|444.42|442.52|444.18|442.28|9
1732010770000|2024-11-19 10:06:10|444.5|442.6|444.7|442.8|444.72|442.82|444.46|442.56|16
1732010780000|2024-11-19 10:06:20|444.69|442.79|444.67|442.77|444.7|442.8|444.66|442.76|4
1732010790000|2024-11-19 10:06:30|444.66|442.76|444.74|442.84|444.76|442.86|444.65|442.75|8
1732010800000|2024-11-19 10:06:40|444.75|442.85|444.76|442.86|444.76|442.86|444.75|442.85|4
1732010810000|2024-11-19 10:06:50|444.78|442.88|444.7|442.8|444.79|442.89|444.7|442.8|8
1732010820000|2024-11-19 10:07:00|444.68|442.78|444.6|442.7|444.7|442.8|444.59|442.69|7
1732010830000|2024-11-19 10:07:10|444.59|442.69|444.22|442.32|444.59|442.69|444.22|442.32|16
1732010840000|2024-11-19 10:07:20|444.21|442.31|443.95|442.05|444.21|442.31|443.95|442.05|9
1732010850000|2024-11-19 10:07:30|443.89|441.99|443.52|441.62|443.89|441.99|443.52|441.62|15
1732010860000|2024-11-19 10:07:40|443.51|441.61|443.67|441.77|443.67|441.77|443.51|441.61|10
1732010870000|2024-11-19 10:07:50|443.68|441.78|443.87|441.97|443.88|441.98|443.68|441.78|21
1732010880000|2024-11-19 10:08:00|443.88|441.98|443.87|441.97|443.88|441.98|443.86|441.96|3
1732010890000|2024-11-19 10:08:10|443.98|442.08|444.11|442.21|444.19|442.29|443.98|442.08|14
1732010900000|2024-11-19 10:08:20|444.12|442.22|444.22|442.32|444.22|442.32|444.12|442.22|11
1732010910000|2024-11-19 10:08:30|444.18|442.28|444.18|442.28|444.18|442.28|444.17|442.27|3
1732010920000|2024-11-19 10:08:40|444.17|442.27|444.08|442.18|444.17|442.27|444.08|442.18|5
1732010930000|2024-11-19 10:08:50|444.12|442.22|444.17|442.27|444.18|442.28|444.12|442.22|8
1732010940000|2024-11-19 10:09:00|444.18|442.28|444.13|442.23|444.18|442.28|444.1|442.2|6
1732010950000|2024-11-19 10:09:10|443.79|441.89|443.87|441.97|443.89|441.99|443.79|441.89|7
1732010960000|2024-11-19 10:09:20|443.91|442.01|444.07|442.17|444.07|442.17|443.91|442.01|13
1732010970000|2024-11-19 10:09:30|444.14|442.24|444.13|442.23|444.27|442.37|444.12|442.22|10
1732010980000|2024-11-19 10:09:40|444.11|442.21|444.11|442.21|444.12|442.22|444.08|442.18|15
1732010990000|2024-11-19 10:09:50|444.12|442.22|444.12|442.22|444.12|442.22|444.11|442.21|3
1732011000000|2024-11-19 10:10:00|444.07|442.17|443.96|442.06|444.07|442.17|443.93|442.03|8
1732011010000|2024-11-19 10:10:10|443.89|441.99|443.93|442.03|443.93|442.03|443.88|441.98|9
1732011020000|2024-11-19 10:10:20|444.01|442.11|443.92|442.02|444.02|442.12|443.92|442.02|5
1732011030000|2024-11-19 10:10:30|443.89|441.99|443.24|441.34|443.9|442|443.21|441.31|12
1732011040000|2024-11-19 10:10:40|443.25|441.35|443.45|441.55|443.45|441.55|443.25|441.35|20
1732011050000|2024-11-19 10:10:50|443.47|441.57|443.74|441.84|443.74|441.84|443.45|441.55|15
1732011060000|2024-11-19 10:11:00|443.75|441.85|443.78|441.88|443.78|441.88|443.75|441.85|2
1732011070000|2024-11-19 10:11:10|443.75|441.85|443.58|441.68|443.75|441.85|443.58|441.68|7
1732011080000|2024-11-19 10:11:20|443.59|441.69|443.46|441.56|443.59|441.69|443.46|441.56|7
1732011090000|2024-11-19 10:11:30|443.47|441.57|443.47|441.57|443.48|441.58|443.47|441.57|3
1732011100000|2024-11-19 10:11:40|443.48|441.58|443.48|441.58|443.52|441.62|443.47|441.57|4
1732011110000|2024-11-19 10:11:50|443.49|441.59|443.67|441.77|443.67|441.77|443.48|441.58|12
1732011120000|2024-11-19 10:12:00|443.72|441.82|443.74|441.84|443.79|441.89|443.72|441.82|13
1732011130000|2024-11-19 10:12:10|443.75|441.85|443.75|441.85|443.76|441.86|443.75|441.85|3
1732011140000|2024-11-19 10:12:20|443.76|441.86|443.85|441.95|443.86|441.96|443.76|441.86|6
1732011150000|2024-11-19 10:12:30|443.86|441.96|443.93|442.03|443.96|442.06|443.83|441.93|9
1732011160000|2024-11-19 10:12:40|443.94|442.04|444.01|442.11|444.02|442.12|443.94|442.04|5
1732011170000|2024-11-19 10:12:50|444.02|442.12|444.06|442.16|444.07|442.17|444.01|442.11|6
1732011180000|2024-11-19 10:13:00|444.05|442.15|443.92|442.02|444.05|442.15|443.9|442|8
1732011190000|2024-11-19 10:13:10|443.93|442.03|443.93|442.03|443.93|442.03|443.93|442.03|1
1732011200000|2024-11-19 10:13:20|443.94|442.04|444.05|442.15|444.05|442.15|443.87|441.97|11
1732011210000|2024-11-19 10:13:30|444.02|442.12|444.03|442.13|444.03|442.13|444.02|442.12|2
1732011220000|2024-11-19 10:13:40|444.04|442.14|444.08|442.18|444.08|442.18|444.04|442.14|4
1732011230000|2024-11-19 10:13:50|444.03|442.13|444.11|442.21|444.12|442.22|444.03|442.13|4
1732011240000|2024-11-19 10:14:00|444.1|442.2|444.18|442.28|444.18|442.28|444.1|442.2|8
1732011250000|2024-11-19 10:14:10|444.19|442.29|444.32|442.42|444.32|442.42|444.19|442.29|7
1732011260000|2024-11-19 10:14:20|444.33|442.43|444.27|442.37|444.33|442.43|444.27|442.37|3
1732011280000|2024-11-19 10:14:40|444.29|442.39|444.32|442.42|444.32|442.42|444.29|442.39|4
1732011290000|2024-11-19 10:14:50|444.36|442.46|444.58|442.68|444.63|442.73|444.36|442.46|13
1732011300000|2024-11-19 10:15:00|444.57|442.67|444.41|442.51|444.57|442.67|444.4|442.5|11
1732011310000|2024-11-19 10:15:10|444.49|442.59|444.47|442.57|444.49|442.59|444.47|442.57|4
1732011320000|2024-11-19 10:15:20|444.48|442.58|444.88|442.98|444.88|442.98|444.48|442.58|14
1732011330000|2024-11-19 10:15:30|444.89|442.99|444.93|443.03|444.96|443.06|444.89|442.99|13
1732011340000|2024-11-19 10:15:40|444.92|443.02|444.76|442.86|444.93|443.03|444.75|442.85|10
1732011350000|2024-11-19 10:15:50|444.75|442.85|444.66|442.76|444.75|442.85|444.66|442.76|3
1732011360000|2024-11-19 10:16:00|444.56|442.66|444.55|442.65|444.56|442.66|444.54|442.64|6
1732011370000|2024-11-19 10:16:10|444.54|442.64|444.55|442.65|444.56|442.66|444.54|442.64|3
1732011380000|2024-11-19 10:16:20|444.56|442.66|444.66|442.76|444.66|442.76|444.56|442.66|5
1732011390000|2024-11-19 10:16:30|444.67|442.77|444.67|442.77|444.67|442.77|444.67|442.77|1
1732011400000|2024-11-19 10:16:40|444.66|442.76|444.58|442.68|444.66|442.76|444.58|442.68|3
1732011410000|2024-11-19 10:16:50|444.63|442.73|444.73|442.83|444.75|442.85|444.63|442.73|7
1732011420000|2024-11-19 10:17:00|444.76|442.86|444.96|443.06|444.96|443.06|444.76|442.86|7
1732011430000|2024-11-19 10:17:10|444.95|443.05|445.43|443.53|445.44|443.54|444.95|443.05|22
1732011440000|2024-11-19 10:17:20|445.53|443.63|445.85|443.95|445.92|444.02|445.53|443.63|26
1732011450000|2024-11-19 10:17:30|445.86|443.96|446.06|444.16|446.06|444.16|445.86|443.96|15
1732011460000|2024-11-19 10:17:40|446.07|444.17|446.14|444.24|446.14|444.24|446.06|444.16|8
1732011470000|2024-11-19 10:17:50|446.15|444.25|446.44|444.54|446.45|444.55|446.15|444.25|11
1732011480000|2024-11-19 10:18:00|446.46|444.56|446.48|444.58|446.51|444.61|446.46|444.56|11
1732011490000|2024-11-19 10:18:10|446.44|444.54|446.45|444.55|446.47|444.57|446.44|444.54|6
1732011500000|2024-11-19 10:18:20|446.44|444.54|446.22|444.32|446.44|444.54|446.2|444.3|9
1732011510000|2024-11-19 10:18:30|446.23|444.33|446.44|444.54|446.44|444.54|446.22|444.32|15
1732011520000|2024-11-19 10:18:40|446.45|444.55|446.55|444.65|446.55|444.65|446.45|444.55|5
1732011530000|2024-11-19 10:18:50|446.54|444.64|446.46|444.56|446.55|444.65|446.45|444.55|6
1732011540000|2024-11-19 10:19:00|446.56|444.66|446.8|444.9|446.8|444.9|446.56|444.66|18
1732011550000|2024-11-19 10:19:10|446.79|444.89|446.83|444.93|446.83|444.93|446.79|444.89|9
1732011560000|2024-11-19 10:19:20|446.85|444.95|446.55|444.65|446.85|444.95|446.55|444.65|13
1732011570000|2024-11-19 10:19:30|446.51|444.61|446.35|444.45|446.51|444.61|446.34|444.44|6
1732011580000|2024-11-19 10:19:40|446.34|444.44|446.33|444.43|446.34|444.44|446.33|444.43|4
1732011590000|2024-11-19 10:19:50|446.3|444.4|446.16|444.26|446.31|444.41|446.16|444.26|14
1732011600000|2024-11-19 10:20:00|446.17|444.27|446.16|444.26|446.17|444.27|446.15|444.25|6
1732011610000|2024-11-19 10:20:10|446.15|444.25|446.14|444.24|446.15|444.25|446.14|444.24|2
1732011620000|2024-11-19 10:20:20|446.15|444.25|446.36|444.46|446.36|444.46|446.15|444.25|13
1732011630000|2024-11-19 10:20:30|446.37|444.47|446.34|444.44|446.37|444.47|446.34|444.44|4
1732011640000|2024-11-19 10:20:40|446.35|444.45|446.44|444.54|446.44|444.54|446.35|444.45|3
1732011650000|2024-11-19 10:20:50|446.45|444.55|446.44|444.54|446.45|444.55|446.44|444.54|2
1732011660000|2024-11-19 10:21:00|446.36|444.46|446.62|444.72|446.62|444.72|446.36|444.46|9
1732011670000|2024-11-19 10:21:10|446.56|444.66|446.87|444.97|446.87|444.97|446.55|444.65|12
1732011680000|2024-11-19 10:21:20|446.86|444.96|446.93|445.03|446.94|445.04|446.86|444.96|12
1732011690000|2024-11-19 10:21:30|446.94|445.04|447.06|445.16|447.06|445.16|446.94|445.04|9
1732011700000|2024-11-19 10:21:40|447.07|445.17|447.08|445.18|447.08|445.18|447.07|445.17|2
1732011710000|2024-11-19 10:21:50|447.07|445.17|447.02|445.12|447.08|445.18|447|445.1|10
1732011720000|2024-11-19 10:22:00|447.01|445.11|447.08|445.18|447.08|445.18|446.92|445.02|7
1732011730000|2024-11-19 10:22:10|447.1|445.2|447.05|445.15|447.1|445.2|447.04|445.14|6
1732011740000|2024-11-19 10:22:20|447.1|445.2|446.9|445|447.1|445.2|446.9|445|5
1732011750000|2024-11-19 10:22:30|446.91|445.01|446.98|445.08|446.98|445.08|446.9|445|5
1732011760000|2024-11-19 10:22:40|446.99|445.09|447.04|445.14|447.04|445.14|446.98|445.08|3
1732011770000|2024-11-19 10:22:50|447.03|445.13|447.04|445.14|447.04|445.14|447.03|445.13|2
1732011780000|2024-11-19 10:23:00|447.05|445.15|447.21|445.31|447.21|445.31|447.05|445.15|10
1732011790000|2024-11-19 10:23:10|447.24|445.34|447.45|445.55|447.45|445.55|447.24|445.34|12
1732011800000|2024-11-19 10:23:20|447.44|445.54|447.44|445.54|447.46|445.56|447.44|445.54|3
1732011810000|2024-11-19 10:23:30|447.43|445.53|447.46|445.56|447.46|445.56|447.43|445.53|6
1732011820000|2024-11-19 10:23:40|447.47|445.57|447.55|445.65|447.56|445.66|447.47|445.57|6
1732011830000|2024-11-19 10:23:50|447.56|445.66|447.54|445.64|447.59|445.69|447.54|445.64|6
1732011840000|2024-11-19 10:24:00|447.53|445.63|447.46|445.56|447.53|445.63|447.41|445.51|7
1732011850000|2024-11-19 10:24:10|447.48|445.58|447.85|445.95|447.96|446.06|447.48|445.58|20
1732011860000|2024-11-19 10:24:20|447.88|445.98|448.06|446.16|448.06|446.16|447.88|445.98|7
1732011870000|2024-11-19 10:24:30|448.07|446.17|448.29|446.39|448.29|446.39|448.07|446.17|14
1732011880000|2024-11-19 10:24:40|448.3|446.4|448.3|446.4|448.32|446.42|448.3|446.4|5
1732011890000|2024-11-19 10:24:50|448.31|446.41|448.29|446.39|448.31|446.41|448.29|446.39|3
1732011900000|2024-11-19 10:25:00|448.17|446.27|448.37|446.47|448.43|446.53|448.17|446.27|11
1732011910000|2024-11-19 10:25:10|448.36|446.46|448.44|446.54|448.47|446.57|448.36|446.46|8
1732011920000|2024-11-19 10:25:20|448.43|446.53|448.23|446.33|448.43|446.53|448.22|446.32|9
1732011930000|2024-11-19 10:25:30|448.24|446.34|448.34|446.44|448.37|446.47|448.24|446.34|7
1732011940000|2024-11-19 10:25:40|448.33|446.43|448.33|446.43|448.43|446.53|448.33|446.43|11
1732011950000|2024-11-19 10:25:50|448.32|446.42|448.37|446.47|448.45|446.55|448.32|446.42|10
1732011960000|2024-11-19 10:26:00|448.39|446.49|448.36|446.46|448.39|446.49|448.36|446.46|4
1732011970000|2024-11-19 10:26:10|448.3|446.4|448.32|446.42|448.32|446.42|448.3|446.4|2
1732011980000|2024-11-19 10:26:20|448.31|446.41|448.37|446.47|448.38|446.48|448.31|446.41|4
1732011990000|2024-11-19 10:26:30|448.36|446.46|448.36|446.46|448.36|446.46|448.36|446.46|1
1732012000000|2024-11-19 10:26:40|448.37|446.47|448.43|446.53|448.51|446.61|448.35|446.45|12
1732012010000|2024-11-19 10:26:50|448.44|446.54|448.42|446.52|448.44|446.54|448.42|446.52|3
1732012020000|2024-11-19 10:27:00|448.41|446.51|448.3|446.4|448.41|446.51|448.29|446.39|10
1732012030000|2024-11-19 10:27:10|448.25|446.35|448.39|446.49|448.39|446.49|448.25|446.35|5
1732012040000|2024-11-19 10:27:20|448.4|446.5|448.52|446.62|448.53|446.63|448.4|446.5|8
1732012050000|2024-11-19 10:27:30|448.53|446.63|448.54|446.64|448.55|446.65|448.53|446.63|6
1732012060000|2024-11-19 10:27:40|448.55|446.65|448.66|446.76|448.66|446.76|448.54|446.64|7
1732012070000|2024-11-19 10:27:50|448.55|446.65|448.54|446.64|448.55|446.65|448.54|446.64|2
1732012080000|2024-11-19 10:28:00|448.53|446.63|448.53|446.63|448.53|446.63|448.53|446.63|1
1732012090000|2024-11-19 10:28:10|448.54|446.64|448.38|446.48|448.54|446.64|448.37|446.47|11
1732012100000|2024-11-19 10:28:20|448.39|446.49|448.41|446.51|448.41|446.51|448.37|446.47|4
1732012110000|2024-11-19 10:28:30|448.42|446.52|448.34|446.44|448.42|446.52|448.3|446.4|7
1732012120000|2024-11-19 10:28:40|448.35|446.45|448.33|446.43|448.35|446.45|448.32|446.42|8
1732012130000|2024-11-19 10:28:50|448.32|446.42|448.24|446.34|448.32|446.42|448.24|446.34|6
1732012140000|2024-11-19 10:29:00|448.25|446.35|448.22|446.32|448.25|446.35|448.22|446.32|4
1732012150000|2024-11-19 10:29:10|448.23|446.33|448.23|446.33|448.24|446.34|448.22|446.32|5
1732012160000|2024-11-19 10:29:20|448.24|446.34|448.31|446.41|448.31|446.41|448.24|446.34|2
1732012170000|2024-11-19 10:29:30|448.27|446.37|448.26|446.36|448.27|446.37|448.24|446.34|4
1732012180000|2024-11-19 10:29:40|448.27|446.37|448.19|446.29|448.27|446.37|448.19|446.29|8
1732012190000|2024-11-19 10:29:50|448.18|446.28|448.12|446.22|448.2|446.3|448.12|446.22|6
1732012200000|2024-11-19 10:30:00|447.97|446.07|447.9|446|447.99|446.09|447.89|445.99|8
1732012210000|2024-11-19 10:30:10|447.93|446.03|447.98|446.08|448|446.1|447.91|446.01|9
1732012220000|2024-11-19 10:30:20|447.97|446.07|447.88|445.98|448.01|446.11|447.87|445.97|9
1732012230000|2024-11-19 10:30:30|447.87|445.97|447.73|445.83|447.87|445.97|447.73|445.83|9
1732012240000|2024-11-19 10:30:40|447.76|445.86|447.66|445.76|447.77|445.87|447.65|445.75|7
1732012270000|2024-11-19 10:31:10|447.61|445.71|447.49|445.59|447.61|445.71|447.49|445.59|4
1732012280000|2024-11-19 10:31:20|447.48|445.58|447.27|445.37|447.5|445.6|447.27|445.37|16
1732012290000|2024-11-19 10:31:30|447.26|445.36|447.13|445.23|447.26|445.36|447.11|445.21|9
1732012300000|2024-11-19 10:31:40|447.21|445.31|447.37|445.47|447.37|445.47|447.21|445.31|8
1732012310000|2024-11-19 10:31:50|447.38|445.48|447.44|445.54|447.5|445.6|447.38|445.48|7
1732012320000|2024-11-19 10:32:00|447.45|445.55|447.3|445.4|447.61|445.71|447.24|445.34|9
1732012330000|2024-11-19 10:32:10|447.31|445.41|447.27|445.37|447.31|445.41|447.25|445.35|4
1732012340000|2024-11-19 10:32:20|447.24|445.34|447.22|445.32|447.24|445.34|447.21|445.31|7
1732012350000|2024-11-19 10:32:30|447.21|445.31|447.07|445.17|447.21|445.31|447.05|445.15|6
1732012360000|2024-11-19 10:32:40|447.08|445.18|446.88|444.98|447.08|445.18|446.88|444.98|15
1732012370000|2024-11-19 10:32:50|446.87|444.97|446.87|444.97|446.9|445|446.87|444.97|6
1732012380000|2024-11-19 10:33:00|446.86|444.96|446.95|445.05|446.95|445.05|446.86|444.96|6
1732012390000|2024-11-19 10:33:10|446.94|445.04|446.96|445.06|446.96|445.06|446.94|445.04|3
1732012400000|2024-11-19 10:33:20|446.97|445.07|447.12|445.22|447.12|445.22|446.97|445.07|6
1732012410000|2024-11-19 10:33:30|447.13|445.23|447.14|445.24|447.14|445.24|447.13|445.23|2
1732012420000|2024-11-19 10:33:40|447.15|445.25|447.35|445.45|447.4|445.5|447.14|445.24|5
1732012430000|2024-11-19 10:33:50|447.41|445.51|447.68|445.78|447.69|445.79|447.41|445.51|13
1732012440000|2024-11-19 10:34:00|447.69|445.79|447.59|445.69|447.7|445.8|447.58|445.68|9
1732012450000|2024-11-19 10:34:10|447.58|445.68|447.41|445.51|447.58|445.68|447.41|445.51|11
1732012460000|2024-11-19 10:34:20|447.4|445.5|447.41|445.51|447.46|445.56|447.4|445.5|4
1732012470000|2024-11-19 10:34:30|447.42|445.52|447.4|445.5|447.42|445.52|447.4|445.5|4
1732012480000|2024-11-19 10:34:40|447.41|445.51|447.3|445.4|447.41|445.51|447.3|445.4|4
1732012490000|2024-11-19 10:34:50|447.29|445.39|447.33|445.43|447.33|445.43|447.29|445.39|3
1732012500000|2024-11-19 10:35:00|447.2|445.3|447.34|445.44|447.34|445.44|447.2|445.3|12
1732012510000|2024-11-19 10:35:10|447.35|445.45|447.54|445.64|447.55|445.65|447.35|445.45|14
1732012520000|2024-11-19 10:35:20|447.55|445.65|447.69|445.79|447.76|445.86|447.55|445.65|11
1732012530000|2024-11-19 10:35:30|447.68|445.78|447.62|445.72|447.68|445.78|447.6|445.7|4
1732012540000|2024-11-19 10:35:40|447.63|445.73|447.86|445.96|447.86|445.96|447.63|445.73|19
1732012550000|2024-11-19 10:35:50|447.93|446.03|448.06|446.16|448.08|446.18|447.93|446.03|5
1732012560000|2024-11-19 10:36:00|448.07|446.17|448.03|446.13|448.11|446.21|448.01|446.11|10
1732012570000|2024-11-19 10:36:10|448.08|446.18|447.76|445.86|448.11|446.21|447.76|445.86|15
1732012580000|2024-11-19 10:36:20|447.75|445.85|447.48|445.58|447.75|445.85|447.48|445.58|15
1732012590000|2024-11-19 10:36:30|447.5|445.6|447.4|445.5|447.5|445.6|447.39|445.49|5
1732012600000|2024-11-19 10:36:40|447.39|445.49|447.4|445.5|447.41|445.51|447.39|445.49|4
1732012610000|2024-11-19 10:36:50|447.39|445.49|447.37|445.47|447.39|445.49|447.37|445.47|3
1732012620000|2024-11-19 10:37:00|447.29|445.39|447.22|445.32|447.3|445.4|447.21|445.31|8
1732012630000|2024-11-19 10:37:10|447.21|445.31|447.07|445.17|447.21|445.31|446.99|445.09|17
1732012640000|2024-11-19 10:37:20|447.08|445.18|447.07|445.17|447.12|445.22|447.07|445.17|9
1732012650000|2024-11-19 10:37:30|447.06|445.16|447.15|445.25|447.27|445.37|447.06|445.16|11
1732012660000|2024-11-19 10:37:40|447.14|445.24|447.15|445.25|447.15|445.25|447.14|445.24|4
1732012670000|2024-11-19 10:37:50|447.05|445.15|447.22|445.32|447.22|445.32|447.05|445.15|2
1732012680000|2024-11-19 10:38:00|447.23|445.33|447.04|445.14|447.24|445.34|447.04|445.14|14
1732012690000|2024-11-19 10:38:10|447.03|445.13|446.82|444.92|447.04|445.14|446.82|444.92|13
1732012700000|2024-11-19 10:38:20|446.81|444.91|446.8|444.9|446.81|444.91|446.8|444.9|2
1732012710000|2024-11-19 10:38:30|446.71|444.81|446.71|444.81|446.71|444.81|446.7|444.8|3
1732012730000|2024-11-19 10:38:50|446.72|444.82|446.85|444.95|446.87|444.97|446.71|444.81|14
1732012740000|2024-11-19 10:39:00|446.91|445.01|446.92|445.02|446.92|445.02|446.91|445.01|2
1732012750000|2024-11-19 10:39:10|446.91|445.01|446.86|444.96|446.93|445.03|446.86|444.96|7
1732012760000|2024-11-19 10:39:20|446.87|444.97|447.07|445.17|447.08|445.18|446.87|444.97|9
1732012770000|2024-11-19 10:39:30|447.18|445.28|447.13|445.23|447.18|445.28|447.09|445.19|6
1732012780000|2024-11-19 10:39:40|447.11|445.21|447.06|445.16|447.11|445.21|447.06|445.16|4
1732012800000|2024-11-19 10:40:00|447.05|445.15|446.92|445.02|447.07|445.17|446.92|445.02|10
1732012810000|2024-11-19 10:40:10|446.85|444.95|446.63|444.73|446.85|444.95|446.53|444.63|12
1732012820000|2024-11-19 10:40:20|446.64|444.74|446.45|444.55|446.64|444.74|446.45|444.55|4
1732012830000|2024-11-19 10:40:30|446.46|444.56|446.46|444.56|446.46|444.56|446.46|444.56|1
1732012840000|2024-11-19 10:40:40|446.47|444.57|446.48|444.58|446.48|444.58|446.46|444.56|4
1732012850000|2024-11-19 10:40:50|446.53|444.63|446.53|444.63|446.53|444.63|446.53|444.63|1
1732012860000|2024-11-19 10:41:00|446.59|444.69|446.49|444.59|446.59|444.69|446.46|444.56|4
1732012870000|2024-11-19 10:41:10|446.63|444.73|446.64|444.74|446.64|444.74|446.62|444.72|4
1732012880000|2024-11-19 10:41:20|446.65|444.75|446.6|444.7|446.65|444.75|446.59|444.69|7
1732012890000|2024-11-19 10:41:30|446.59|444.69|446.56|444.66|446.6|444.7|446.55|444.65|7
1732012900000|2024-11-19 10:41:40|446.42|444.52|446.51|444.61|446.56|444.66|446.42|444.52|11
1732012910000|2024-11-19 10:41:50|446.52|444.62|446.62|444.72|446.62|444.72|446.51|444.61|8
1732012920000|2024-11-19 10:42:00|446.63|444.73|446.64|444.74|446.64|444.74|446.63|444.73|2
1732012930000|2024-11-19 10:42:10|446.65|444.75|446.62|444.72|446.65|444.75|446.6|444.7|4
1732012940000|2024-11-19 10:42:20|446.63|444.73|446.65|444.75|446.65|444.75|446.62|444.72|6
1732012950000|2024-11-19 10:42:30|446.66|444.76|446.59|444.69|446.67|444.77|446.58|444.68|4
1732012960000|2024-11-19 10:42:40|446.56|444.66|446.63|444.73|446.63|444.73|446.56|444.66|6
1732012970000|2024-11-19 10:42:50|446.64|444.74|446.55|444.65|446.65|444.75|446.55|444.65|12
1732012980000|2024-11-19 10:43:00|446.5|444.6|446.49|444.59|446.54|444.64|446.49|444.59|8
1732012990000|2024-11-19 10:43:10|446.5|444.6|446.52|444.62|446.52|444.62|446.5|444.6|3
1732013000000|2024-11-19 10:43:20|446.53|444.63|446.47|444.57|446.57|444.67|446.45|444.55|6
1732013010000|2024-11-19 10:43:30|446.46|444.56|446.25|444.35|446.46|444.56|446.25|444.35|9
1732013020000|2024-11-19 10:43:40|446.24|444.34|446.27|444.37|446.28|444.38|446.24|444.34|8
1732013030000|2024-11-19 10:43:50|446.28|444.38|446.37|444.47|446.37|444.47|446.28|444.38|9
1732013040000|2024-11-19 10:44:00|446.42|444.52|446.43|444.53|446.44|444.54|446.42|444.52|4
1732013050000|2024-11-19 10:44:10|446.42|444.52|446.36|444.46|446.42|444.52|446.35|444.45|6
1732013060000|2024-11-19 10:44:20|446.35|444.45|446.31|444.41|446.36|444.46|446.3|444.4|9
1732013070000|2024-11-19 10:44:30|446.3|444.4|446.53|444.63|446.53|444.63|446.3|444.4|4
1732013080000|2024-11-19 10:44:40|446.52|444.62|446.48|444.58|446.52|444.62|446.48|444.58|3
1732013090000|2024-11-19 10:44:50|446.47|444.57|446.46|444.56|446.48|444.58|446.46|444.56|7
1732013100000|2024-11-19 10:45:00|446.42|444.52|446.34|444.44|446.42|444.52|446.33|444.43|6
1732013110000|2024-11-19 10:45:10|446.33|444.43|446.3|444.4|446.34|444.44|446.29|444.39|6
1732013120000|2024-11-19 10:45:20|446.29|444.39|446.3|444.4|446.3|444.4|446.28|444.38|6
1732013130000|2024-11-19 10:45:30|446.28|444.38|446.38|444.48|446.4|444.5|446.28|444.38|9
1732013140000|2024-11-19 10:45:40|446.39|444.49|446.28|444.38|446.39|444.49|446.28|444.38|4
1732013150000|2024-11-19 10:45:50|446.35|444.45|446.28|444.38|446.36|444.46|446.28|444.38|4
1732013160000|2024-11-19 10:46:00|446.29|444.39|446.27|444.37|446.29|444.39|446.27|444.37|3
1732013170000|2024-11-19 10:46:10|446.26|444.36|446.25|444.35|446.26|444.36|446.25|444.35|2
1732013180000|2024-11-19 10:46:20|446.44|444.54|446.44|444.54|446.48|444.58|446.43|444.53|13
1732013190000|2024-11-19 10:46:30|446.43|444.53|446.41|444.51|446.45|444.55|446.34|444.44|10
1732013200000|2024-11-19 10:46:40|446.43|444.53|446.51|444.61|446.51|444.61|446.42|444.52|10
1732013210000|2024-11-19 10:46:50|446.5|444.6|446.52|444.62|446.53|444.63|446.36|444.46|16
1732013220000|2024-11-19 10:47:00|446.53|444.63|446.7|444.8|446.7|444.8|446.53|444.63|8
1732013230000|2024-11-19 10:47:10|446.72|444.82|446.75|444.85|446.75|444.85|446.72|444.82|4
1732013240000|2024-11-19 10:47:20|446.76|444.86|447.02|445.12|447.05|445.15|446.76|444.86|15
1732013250000|2024-11-19 10:47:30|447.03|445.13|447.04|445.14|447.07|445.17|447.03|445.13|8
1732013260000|2024-11-19 10:47:40|447.03|445.13|447.2|445.3|447.32|445.42|447.03|445.13|6
1732013270000|2024-11-19 10:47:50|447.31|445.41|447.28|445.38|447.31|445.41|447.24|445.34|12
1732013280000|2024-11-19 10:48:00|447.29|445.39|447.29|445.39|447.3|445.4|447.29|445.39|3
1732013290000|2024-11-19 10:48:10|447.16|445.26|447.19|445.29|447.19|445.29|447.15|445.25|8
1732013300000|2024-11-19 10:48:20|447.25|445.35|447.16|445.26|447.25|445.35|447.16|445.26|6
1732013310000|2024-11-19 10:48:30|447.17|445.27|447.12|445.22|447.17|445.27|447.12|445.22|3
1732013320000|2024-11-19 10:48:40|447.05|445.15|447|445.1|447.06|445.16|447|445.1|4
1732013330000|2024-11-19 10:48:50|447.01|445.11|447.01|445.11|447.01|445.11|447.01|445.11|1
1732013340000|2024-11-19 10:49:00|447.18|445.28|447.22|445.32|447.26|445.36|447.18|445.28|7
1732013350000|2024-11-19 10:49:10|447.23|445.33|447.25|445.35|447.25|445.35|447.23|445.33|3
1732013370000|2024-11-19 10:49:30|447.22|445.32|447.18|445.28|447.22|445.32|447.18|445.28|4
1732013380000|2024-11-19 10:49:40|447.17|445.27|447.14|445.24|447.17|445.27|447.14|445.24|4
1732013390000|2024-11-19 10:49:50|447.13|445.23|446.85|444.95|447.13|445.23|446.85|444.95|15
1732013400000|2024-11-19 10:50:00|446.84|444.94|446.84|444.94|446.84|444.94|446.83|444.93|3
1732013410000|2024-11-19 10:50:10|446.85|444.95|447.39|445.49|447.39|445.49|446.85|444.95|19
1732013420000|2024-11-19 10:50:20|447.4|445.5|447.83|445.93|447.85|445.95|447.4|445.5|18
1732013430000|2024-11-19 10:50:30|447.84|445.94|447.95|446.05|447.95|446.05|447.84|445.94|9
1732013440000|2024-11-19 10:50:40|447.94|446.04|448.04|446.14|448.04|446.14|447.94|446.04|4
1732013460000|2024-11-19 10:51:00|448.03|446.13|448.12|446.22|448.12|446.22|447.96|446.06|5
1732013470000|2024-11-19 10:51:10|448.13|446.23|448.35|446.45|448.35|446.45|448.13|446.23|11
1732013480000|2024-11-19 10:51:20|448.36|446.46|448.47|446.57|448.49|446.59|448.36|446.46|9
1732013490000|2024-11-19 10:51:30|448.46|446.56|448.47|446.57|448.47|446.57|448.46|446.56|2
1732013500000|2024-11-19 10:51:40|448.46|446.56|448.4|446.5|448.46|446.56|448.39|446.49|4
1732013510000|2024-11-19 10:51:50|448.41|446.51|448.19|446.29|448.41|446.51|448.19|446.29|10
1732013520000|2024-11-19 10:52:00|448.18|446.28|447.95|446.05|448.18|446.28|447.92|446.02|14
1732013530000|2024-11-19 10:52:10|447.83|445.93|447.8|445.9|447.85|445.95|447.78|445.88|15
1732013540000|2024-11-19 10:52:20|447.75|445.85|447.62|445.72|447.75|445.85|447.61|445.71|7
1732013550000|2024-11-19 10:52:30|447.63|445.73|447.66|445.76|447.66|445.76|447.63|445.73|4
1732013560000|2024-11-19 10:52:40|447.67|445.77|447.68|445.78|447.68|445.78|447.67|445.77|2
1732013570000|2024-11-19 10:52:50|447.75|445.85|447.85|445.95|447.85|445.95|447.71|445.81|5
1732013580000|2024-11-19 10:53:00|447.86|445.96|448.07|446.17|448.07|446.17|447.86|445.96|10
1732013590000|2024-11-19 10:53:10|448.08|446.18|448.13|446.23|448.13|446.23|448.08|446.18|7
1732013600000|2024-11-19 10:53:20|448.14|446.24|448.05|446.15|448.14|446.24|448.05|446.15|5
1732013610000|2024-11-19 10:53:30|448.04|446.14|448.01|446.11|448.04|446.14|448.01|446.11|4
1732013620000|2024-11-19 10:53:40|448|446.1|447.94|446.04|448.06|446.16|447.94|446.04|8
1732013630000|2024-11-19 10:53:50|447.89|445.99|447.93|446.03|447.94|446.04|447.89|445.99|4
1732013640000|2024-11-19 10:54:00|447.86|445.96|447.86|445.96|447.86|445.96|447.86|445.96|1
1732013650000|2024-11-19 10:54:10|447.87|445.97|448.06|446.16|448.15|446.25|447.87|445.97|10
1732013670000|2024-11-19 10:54:30|448.07|446.17|448.1|446.2|448.1|446.2|448.06|446.16|3
1732013680000|2024-11-19 10:54:40|448.21|446.31|448.18|446.28|448.21|446.31|448.11|446.21|9
1732013690000|2024-11-19 10:54:50|448.19|446.29|448.18|446.28|448.19|446.29|448.16|446.26|8
1732013700000|2024-11-19 10:55:00|448.19|446.29|448.19|446.29|448.19|446.29|448.19|446.29|1
1732013710000|2024-11-19 10:55:10|448.2|446.3|448.2|446.3|448.2|446.3|448.2|446.3|1
1732013720000|2024-11-19 10:55:20|448.21|446.31|448.26|446.36|448.35|446.45|448.21|446.31|9
1732013730000|2024-11-19 10:55:30|448.25|446.35|448.15|446.25|448.26|446.36|448.15|446.25|8
1732013740000|2024-11-19 10:55:40|448.14|446.24|448.14|446.24|448.14|446.24|448.14|446.24|1
1732013750000|2024-11-19 10:55:50|448.13|446.23|448.14|446.24|448.15|446.25|448.13|446.23|3
1732013760000|2024-11-19 10:56:00|448.18|446.28|448|446.1|448.18|446.28|448|446.1|8
1732013770000|2024-11-19 10:56:10|448.03|446.13|448.06|446.16|448.06|446.16|448.03|446.13|3
1732013780000|2024-11-19 10:56:20|448.07|446.17|448|446.1|448.1|446.2|448|446.1|10
1732013790000|2024-11-19 10:56:30|447.99|446.09|447.98|446.08|447.99|446.09|447.98|446.08|2
1732013800000|2024-11-19 10:56:40|447.97|446.07|447.93|446.03|447.97|446.07|447.93|446.03|3
1732013810000|2024-11-19 10:56:50|447.92|446.02|447.96|446.06|447.96|446.06|447.91|446.01|6
1732013820000|2024-11-19 10:57:00|448.13|446.23|448.16|446.26|448.16|446.26|448.13|446.23|4
1732013830000|2024-11-19 10:57:10|448.17|446.27|447.98|446.08|448.18|446.28|447.98|446.08|12
1732013840000|2024-11-19 10:57:20|447.99|446.09|448.02|446.12|448.02|446.12|447.99|446.09|4
1732013850000|2024-11-19 10:57:30|448|446.1|447.97|446.07|448.01|446.11|447.94|446.04|4
1732013860000|2024-11-19 10:57:40|447.98|446.08|447.98|446.08|447.98|446.08|447.98|446.08|1
1732013870000|2024-11-19 10:57:50|448.03|446.13|448.06|446.16|448.06|446.16|448.03|446.13|4
1732013880000|2024-11-19 10:58:00|448.07|446.17|447.93|446.03|448.07|446.17|447.92|446.02|4
1732013890000|2024-11-19 10:58:10|447.94|446.04|447.92|446.02|447.94|446.04|447.92|446.02|3
1732013900000|2024-11-19 10:58:20|447.93|446.03|448.24|446.34|448.24|446.34|447.93|446.03|16
1732013910000|2024-11-19 10:58:30|448.23|446.33|448.1|446.2|448.35|446.45|448.1|446.2|15
1732013920000|2024-11-19 10:58:40|448.08|446.18|448.1|446.2|448.12|446.22|448.06|446.16|11
1732013930000|2024-11-19 10:58:50|448.11|446.21|448.02|446.12|448.11|446.21|448.02|446.12|6
1732013940000|2024-11-19 10:59:00|448.13|446.23|448.06|446.16|448.13|446.23|448.06|446.16|5
1732013960000|2024-11-19 10:59:20|448.02|446.12|448.29|446.39|448.3|446.4|448.02|446.12|12
1732013970000|2024-11-19 10:59:30|448.28|446.38|448.2|446.3|448.28|446.38|448.16|446.26|15
1732013980000|2024-11-19 10:59:40|448.22|446.32|448.38|446.48|448.38|446.48|448.22|446.32|7
1732013990000|2024-11-19 10:59:50|448.39|446.49|448.39|446.49|448.4|446.5|448.32|446.42|5
1732014000000|2024-11-19 11:00:00|448.37|446.47|448.31|446.41|448.4|446.5|448.28|446.38|8
1732014010000|2024-11-19 11:00:10|448.32|446.42|448.57|446.67|448.58|446.68|448.32|446.42|15
1732014020000|2024-11-19 11:00:20|448.58|446.68|448.71|446.81|448.9|447|448.58|446.68|20
1732014030000|2024-11-19 11:00:30|448.72|446.82|449.28|447.38|449.41|447.51|448.72|446.82|14
1732014040000|2024-11-19 11:00:40|449.27|447.37|448.92|447.02|449.27|447.37|448.92|447.02|23
1732014050000|2024-11-19 11:00:50|448.91|447.01|448.48|446.58|448.91|447.01|448.48|446.58|18
1732014060000|2024-11-19 11:01:00|448.49|446.59|448.49|446.59|448.5|446.6|448.48|446.58|4
1732014070000|2024-11-19 11:01:10|448.48|446.58|448.61|446.71|448.61|446.71|448.47|446.57|6
1732014080000|2024-11-19 11:01:20|448.62|446.72|448.6|446.7|448.63|446.73|448.59|446.69|4
1732014090000|2024-11-19 11:01:30|448.61|446.71|448.78|446.88|448.81|446.91|448.61|446.71|3
1732014100000|2024-11-19 11:01:40|448.81|446.91|448.77|446.87|448.82|446.92|448.76|446.86|10
1732014110000|2024-11-19 11:01:50|448.78|446.88|448.73|446.83|448.79|446.89|448.73|446.83|7
1732014120000|2024-11-19 11:02:00|448.68|446.78|448.78|446.88|448.78|446.88|448.68|446.78|6
1732014130000|2024-11-19 11:02:10|448.79|446.89|448.8|446.9|448.84|446.94|448.79|446.89|3
1732014140000|2024-11-19 11:02:20|448.81|446.91|448.83|446.93|448.83|446.93|448.81|446.91|3
1732014150000|2024-11-19 11:02:30|448.84|446.94|448.78|446.88|448.89|446.99|448.78|446.88|7
1732014160000|2024-11-19 11:02:40|448.81|446.91|448.87|446.97|448.87|446.97|448.81|446.91|8
1732014170000|2024-11-19 11:02:50|448.88|446.98|448.89|446.99|448.89|446.99|448.88|446.98|2
1732014180000|2024-11-19 11:03:00|448.93|447.03|448.93|447.03|448.93|447.03|448.93|447.03|1
1732014190000|2024-11-19 11:03:10|448.92|447.02|448.85|446.95|448.92|447.02|448.81|446.91|10
1732014200000|2024-11-19 11:03:20|448.86|446.96|448.9|447|448.92|447.02|448.86|446.96|7
1732014210000|2024-11-19 11:03:30|448.92|447.02|449.09|447.19|449.09|447.19|448.92|447.02|10
1732014220000|2024-11-19 11:03:40|449.1|447.2|449.21|447.31|449.21|447.31|449.1|447.2|5
1732014230000|2024-11-19 11:03:50|449.22|447.32|449.24|447.34|449.24|447.34|449.22|447.32|3
1732014240000|2024-11-19 11:04:00|449.25|447.35|449.27|447.37|449.27|447.37|449.25|447.35|3
1732014250000|2024-11-19 11:04:10|449.13|447.23|449.15|447.25|449.15|447.25|449.13|447.23|5
1732014260000|2024-11-19 11:04:20|449.16|447.26|448.96|447.06|449.17|447.27|448.96|447.06|8
1732014270000|2024-11-19 11:04:30|448.97|447.07|449.08|447.18|449.09|447.19|448.96|447.06|10
1732014280000|2024-11-19 11:04:40|449.07|447.17|448.96|447.06|449.07|447.17|448.96|447.06|15
1732014290000|2024-11-19 11:04:50|448.97|447.07|448.87|446.97|448.97|447.07|448.87|446.97|5
1732014300000|2024-11-19 11:05:00|448.86|446.96|448.86|446.96|448.86|446.96|448.79|446.89|10
1732014310000|2024-11-19 11:05:10|448.98|447.08|449.13|447.23|449.13|447.23|448.98|447.08|17
1732014320000|2024-11-19 11:05:20|449.14|447.24|449.26|447.36|449.26|447.36|449.14|447.24|6
1732014330000|2024-11-19 11:05:30|449.27|447.37|449.23|447.33|449.27|447.37|449.2|447.3|8
1732014340000|2024-11-19 11:05:40|449.24|447.34|449.24|447.34|449.24|447.34|449.24|447.34|1
1732014350000|2024-11-19 11:05:50|449.25|447.35|448.94|447.04|449.25|447.35|448.94|447.04|15
1732014360000|2024-11-19 11:06:00|448.93|447.03|448.71|446.81|448.93|447.03|448.64|446.74|15
1732014370000|2024-11-19 11:06:10|448.72|446.82|448.91|447.01|448.91|447.01|448.72|446.82|10
1732014380000|2024-11-19 11:06:20|448.92|447.02|448.93|447.03|448.94|447.04|448.9|447|7
1732014390000|2024-11-19 11:06:30|448.94|447.04|448.96|447.06|448.96|447.06|448.94|447.04|3
1732014400000|2024-11-19 11:06:40|448.97|447.07|449.01|447.11|449.01|447.11|448.97|447.07|5
1732014410000|2024-11-19 11:06:50|449|447.1|448.77|446.87|449|447.1|448.77|446.87|8
1732014420000|2024-11-19 11:07:00|448.78|446.88|449.05|447.15|449.05|447.15|448.78|446.88|12
1732014430000|2024-11-19 11:07:10|448.99|447.09|449.05|447.15|449.05|447.15|448.9|447|12
1732014440000|2024-11-19 11:07:20|449.04|447.14|449.02|447.12|449.06|447.16|449.01|447.11|10
1732014450000|2024-11-19 11:07:30|449.01|447.11|448.83|446.93|449.01|447.11|448.83|446.93|9
1732014460000|2024-11-19 11:07:40|448.84|446.94|448.56|446.66|448.84|446.94|448.53|446.63|12
1732014470000|2024-11-19 11:07:50|448.57|446.67|448.7|446.8|448.7|446.8|448.57|446.67|10
1732014480000|2024-11-19 11:08:00|448.71|446.81|448.87|446.97|448.87|446.97|448.71|446.81|8
1732014490000|2024-11-19 11:08:10|448.88|446.98|448.8|446.9|448.88|446.98|448.8|446.9|3
1732014500000|2024-11-19 11:08:20|448.79|446.89|448.7|446.8|448.79|446.89|448.69|446.79|10
1732014510000|2024-11-19 11:08:30|448.69|446.79|448.79|446.89|448.79|446.89|448.69|446.79|9
1732014520000|2024-11-19 11:08:40|448.8|446.9|448.87|446.97|448.87|446.97|448.8|446.9|7
1732014530000|2024-11-19 11:08:50|448.83|446.93|448.72|446.82|448.84|446.94|448.65|446.75|11
1732014540000|2024-11-19 11:09:00|448.71|446.81|448.7|446.8|448.72|446.82|448.69|446.79|4
1732014550000|2024-11-19 11:09:10|448.69|446.79|448.84|446.94|448.84|446.94|448.69|446.79|6
1732014560000|2024-11-19 11:09:20|448.83|446.93|448.7|446.8|448.83|446.93|448.68|446.78|7
1732014570000|2024-11-19 11:09:30|448.69|446.79|448.54|446.64|448.69|446.79|448.54|446.64|3
1732014580000|2024-11-19 11:09:40|448.52|446.62|448.58|446.68|448.58|446.68|448.52|446.62|9
1732014590000|2024-11-19 11:09:50|448.59|446.69|448.78|446.88|448.78|446.88|448.59|446.69|12
1732014600000|2024-11-19 11:10:00|448.77|446.87|448.61|446.71|448.78|446.88|448.61|446.71|10
1732014610000|2024-11-19 11:10:10|448.63|446.73|448.84|446.94|448.84|446.94|448.63|446.73|11
1732014620000|2024-11-19 11:10:20|448.82|446.92|448.81|446.91|448.83|446.93|448.75|446.85|9
1732014630000|2024-11-19 11:10:30|448.83|446.93|448.82|446.92|448.85|446.95|448.81|446.91|8
1732014640000|2024-11-19 11:10:40|448.83|446.93|448.85|446.95|448.85|446.95|448.83|446.93|3
1732014650000|2024-11-19 11:10:50|448.86|446.96|448.93|447.03|448.96|447.06|448.86|446.96|8
1732014660000|2024-11-19 11:11:00|448.92|447.02|448.76|446.86|448.92|447.02|448.67|446.77|18
1732014670000|2024-11-19 11:11:10|448.77|446.87|448.81|446.91|448.91|447.01|448.77|446.87|12
1732014680000|2024-11-19 11:11:20|448.8|446.9|448.81|446.91|448.81|446.91|448.77|446.87|6
1732014690000|2024-11-19 11:11:30|448.79|446.89|448.78|446.88|448.8|446.9|448.75|446.85|8
1732014700000|2024-11-19 11:11:40|448.77|446.87|448.79|446.89|448.79|446.89|448.77|446.87|5
1732014710000|2024-11-19 11:11:50|448.8|446.9|448.84|446.94|448.86|446.96|448.75|446.85|18
1732014720000|2024-11-19 11:12:00|448.85|446.95|448.67|446.77|448.85|446.95|448.65|446.75|20
1732014730000|2024-11-19 11:12:10|448.65|446.75|448.62|446.72|448.66|446.76|448.53|446.63|16
1732014740000|2024-11-19 11:12:20|448.59|446.69|448.62|446.72|448.71|446.81|448.59|446.69|13
1732014750000|2024-11-19 11:12:30|448.61|446.71|448.47|446.57|448.62|446.72|448.47|446.57|16
1732014760000|2024-11-19 11:12:40|448.48|446.58|448.4|446.5|448.48|446.58|448.36|446.46|12
1732014770000|2024-11-19 11:12:50|448.41|446.51|448.65|446.75|448.65|446.75|448.41|446.51|14
1732014780000|2024-11-19 11:13:00|448.66|446.76|448.66|446.76|448.66|446.76|448.61|446.71|8
1732014790000|2024-11-19 11:13:10|448.65|446.75|448.83|446.93|448.83|446.93|448.65|446.75|9
1732014800000|2024-11-19 11:13:20|448.84|446.94|448.96|447.06|448.97|447.07|448.84|446.94|12
1732014810000|2024-11-19 11:13:30|448.95|447.05|449.2|447.3|449.2|447.3|448.95|447.05|13
1732014820000|2024-11-19 11:13:40|449.19|447.29|449.27|447.37|449.27|447.37|449.18|447.28|12
1732014830000|2024-11-19 11:13:50|449.28|447.38|449.36|447.46|449.42|447.52|449.28|447.38|12
1732014840000|2024-11-19 11:14:00|449.37|447.47|449.34|447.44|449.4|447.5|449.34|447.44|6
1732014850000|2024-11-19 11:14:10|449.35|447.45|449.34|447.44|449.39|447.49|449.32|447.42|7
1732014860000|2024-11-19 11:14:20|449.33|447.43|449.13|447.23|449.34|447.44|449.13|447.23|7
1732014870000|2024-11-19 11:14:30|449.12|447.22|449|447.1|449.12|447.22|448.98|447.08|7
1732014880000|2024-11-19 11:14:40|449.03|447.13|449.19|447.29|449.19|447.29|449.03|447.13|10
1732014890000|2024-11-19 11:14:50|449.2|447.3|449.31|447.41|449.31|447.41|449.19|447.29|7
1732014900000|2024-11-19 11:15:00|449.32|447.42|449.19|447.29|449.32|447.42|449.12|447.22|7
1732014910000|2024-11-19 11:15:10|449.2|447.3|449.19|447.29|449.23|447.33|449.19|447.29|6
1732014920000|2024-11-19 11:15:20|449.13|447.23|449.18|447.28|449.18|447.28|449.01|447.11|7
1732014930000|2024-11-19 11:15:30|449.19|447.29|448.97|447.07|449.2|447.3|448.96|447.06|11
1732014940000|2024-11-19 11:15:40|448.96|447.06|448.78|446.88|448.96|447.06|448.71|446.81|15
1732014950000|2024-11-19 11:15:50|448.79|446.89|448.99|447.09|448.99|447.09|448.79|446.89|11
1732014960000|2024-11-19 11:16:00|449|447.1|449.1|447.2|449.1|447.2|448.99|447.09|7
1732014970000|2024-11-19 11:16:10|449.11|447.21|449.31|447.41|449.31|447.41|449.11|447.21|13
1732014980000|2024-11-19 11:16:20|449.32|447.42|449.36|447.46|449.36|447.46|449.32|447.42|4
1732014990000|2024-11-19 11:16:30|449.37|447.47|449.39|447.49|449.39|447.49|449.34|447.44|8
1732015000000|2024-11-19 11:16:40|449.29|447.39|449.27|447.37|449.34|447.44|449.25|447.35|10
1732015010000|2024-11-19 11:16:50|449.28|447.38|449.04|447.14|449.29|447.39|449.04|447.14|13
1732015020000|2024-11-19 11:17:00|449.05|447.15|449.07|447.17|449.07|447.17|449.04|447.14|5
1732015030000|2024-11-19 11:17:10|449.08|447.18|448.81|446.91|449.08|447.18|448.81|446.91|13
1732015040000|2024-11-19 11:17:20|448.8|446.9|448.71|446.81|448.8|446.9|448.69|446.79|7
1732015050000|2024-11-19 11:17:30|448.51|446.61|448.22|446.32|448.53|446.63|448.22|446.32|13
1732015060000|2024-11-19 11:17:40|448.26|446.36|448.17|446.27|448.26|446.36|448.16|446.26|11
1732015070000|2024-11-19 11:17:50|448.18|446.28|448.14|446.24|448.21|446.31|448.13|446.23|6
1732015080000|2024-11-19 11:18:00|448.15|446.25|447.89|445.99|448.17|446.27|447.89|445.99|11
1732015090000|2024-11-19 11:18:10|447.9|446|447.89|445.99|448.05|446.15|447.88|445.98|13
1732015100000|2024-11-19 11:18:20|447.88|445.98|447.9|446|447.9|446|447.87|445.97|5
1732015110000|2024-11-19 11:18:30|447.88|445.98|447.81|445.91|447.91|446.01|447.81|445.91|9
1732015120000|2024-11-19 11:18:40|447.82|445.92|447.57|445.67|447.82|445.92|447.57|445.67|10
1732015130000|2024-11-19 11:18:50|447.55|445.65|447.46|445.56|447.56|445.66|447.46|445.56|6
1732015140000|2024-11-19 11:19:00|447.47|445.57|447.59|445.69|447.59|445.69|447.47|445.57|6
1732015150000|2024-11-19 11:19:10|447.6|445.7|447.7|445.8|447.75|445.85|447.6|445.7|5
1732015160000|2024-11-19 11:19:20|447.71|445.81|447.75|445.85|447.75|445.85|447.7|445.8|7
1732015170000|2024-11-19 11:19:30|447.76|445.86|447.8|445.9|447.8|445.9|447.76|445.86|5
1732015180000|2024-11-19 11:19:40|447.81|445.91|447.83|445.93|447.83|445.93|447.81|445.91|3
1732015190000|2024-11-19 11:19:50|447.84|445.94|447.87|445.97|447.87|445.97|447.84|445.94|4
1732015200000|2024-11-19 11:20:00|448.02|446.12|448.05|446.15|448.05|446.15|447.94|446.04|8
1732015210000|2024-11-19 11:20:10|448.06|446.16|448.29|446.39|448.29|446.39|448.05|446.15|9
1732015220000|2024-11-19 11:20:20|448.3|446.4|448.32|446.42|448.32|446.42|448.3|446.4|7
1732015230000|2024-11-19 11:20:30|448.33|446.43|448.34|446.44|448.34|446.44|448.33|446.43|2
1732015240000|2024-11-19 11:20:40|448.35|446.45|448.43|446.53|448.43|446.53|448.35|446.45|7
1732015250000|2024-11-19 11:20:50|448.44|446.54|448.37|446.47|448.44|446.54|448.36|446.46|9
1732015260000|2024-11-19 11:21:00|448.36|446.46|448.39|446.49|448.39|446.49|448.32|446.42|6
1732015270000|2024-11-19 11:21:10|448.4|446.5|448.6|446.7|448.6|446.7|448.4|446.5|14
1732015280000|2024-11-19 11:21:20|448.61|446.71|448.88|446.98|448.88|446.98|448.61|446.71|11
1732015290000|2024-11-19 11:21:30|448.89|446.99|449.02|447.12|449.05|447.15|448.89|446.99|6
1732015300000|2024-11-19 11:21:40|449.03|447.13|449.02|447.12|449.03|447.13|449.02|447.12|4
1732015310000|2024-11-19 11:21:50|449.01|447.11|448.85|446.95|449.01|447.11|448.85|446.95|6
1732015320000|2024-11-19 11:22:00|448.75|446.85|448.7|446.8|448.75|446.85|448.63|446.73|11
1732015330000|2024-11-19 11:22:10|448.71|446.81|448.73|446.83|448.73|446.83|448.71|446.81|5
1732015340000|2024-11-19 11:22:20|448.74|446.84|448.75|446.85|448.75|446.85|448.74|446.84|2
1732015350000|2024-11-19 11:22:30|448.73|446.83|448.62|446.72|448.75|446.85|448.61|446.71|12
1732015360000|2024-11-19 11:22:40|448.61|446.71|448.62|446.72|448.63|446.73|448.61|446.71|6
1732015370000|2024-11-19 11:22:50|448.63|446.73|448.63|446.73|448.65|446.75|448.63|446.73|5
1732015380000|2024-11-19 11:23:00|448.62|446.72|448.53|446.63|448.62|446.72|448.45|446.55|7
1732015390000|2024-11-19 11:23:10|448.54|446.64|448.56|446.66|448.56|446.66|448.54|446.64|3
1732015400000|2024-11-19 11:23:20|448.57|446.67|448.59|446.69|448.59|446.69|448.57|446.67|3
1732015410000|2024-11-19 11:23:30|448.51|446.61|448.41|446.51|448.55|446.65|448.41|446.51|8
1732015420000|2024-11-19 11:23:40|448.4|446.5|448.38|446.48|448.4|446.5|448.38|446.48|3
1732015440000|2024-11-19 11:24:00|448.39|446.49|448.39|446.49|448.39|446.49|448.38|446.48|5
1732015450000|2024-11-19 11:24:10|448.38|446.48|448.3|446.4|448.38|446.48|448.3|446.4|2
1732015460000|2024-11-19 11:24:20|448.37|446.47|448.4|446.5|448.4|446.5|448.37|446.47|4
1732015470000|2024-11-19 11:24:30|448.39|446.49|448.38|446.48|448.4|446.5|448.37|446.47|6
1732015480000|2024-11-19 11:24:40|448.25|446.35|448.33|446.43|448.34|446.44|448.25|446.35|5
1732015490000|2024-11-19 11:24:50|448.25|446.35|448.26|446.36|448.26|446.36|448.25|446.35|2
1732015500000|2024-11-19 11:25:00|448.29|446.39|448.36|446.46|448.36|446.46|448.29|446.39|6
1732015510000|2024-11-19 11:25:10|448.37|446.47|448.36|446.46|448.38|446.48|448.35|446.45|6
1732015520000|2024-11-19 11:25:20|448.35|446.45|448.24|446.34|448.35|446.45|448.23|446.33|6
1732015530000|2024-11-19 11:25:30|448.25|446.35|448.27|446.37|448.27|446.37|448.24|446.34|7
1732015540000|2024-11-19 11:25:40|448.28|446.38|448.12|446.22|448.29|446.39|448.12|446.22|6
1732015550000|2024-11-19 11:25:50|448.13|446.23|448.17|446.27|448.17|446.27|448.12|446.22|7
1732015560000|2024-11-19 11:26:00|448.18|446.28|448.19|446.29|448.2|446.3|448.18|446.28|6
1732015570000|2024-11-19 11:26:10|448.18|446.28|448.2|446.3|448.2|446.3|448.17|446.27|6
1732015580000|2024-11-19 11:26:20|448.21|446.31|448.16|446.26|448.23|446.33|448.16|446.26|4
1732015590000|2024-11-19 11:26:30|448.15|446.25|448.15|446.25|448.15|446.25|448.14|446.24|3
1732015600000|2024-11-19 11:26:40|448.16|446.26|448.16|446.26|448.16|446.26|448.15|446.25|3
1732015610000|2024-11-19 11:26:50|448.07|446.17|448.01|446.11|448.08|446.18|448.01|446.11|6
1732015620000|2024-11-19 11:27:00|447.93|446.03|447.91|446.01|447.97|446.07|447.91|446.01|6
1732015630000|2024-11-19 11:27:10|447.84|445.94|447.32|445.42|447.84|445.94|447.27|445.37|27
1732015640000|2024-11-19 11:27:20|447.33|445.43|447.41|445.51|447.41|445.51|447.33|445.43|10
1732015650000|2024-11-19 11:27:30|447.4|445.5|447.4|445.5|447.4|445.5|447.39|445.49|3
1732015660000|2024-11-19 11:27:40|447.41|445.51|447.45|445.55|447.45|445.55|447.41|445.51|4
1732015670000|2024-11-19 11:27:50|447.46|445.56|447.32|445.42|447.46|445.56|447.27|445.37|6
1732015680000|2024-11-19 11:28:00|447.33|445.43|447.4|445.5|447.4|445.5|447.33|445.43|7
1732015690000|2024-11-19 11:28:10|447.45|445.55|447.46|445.56|447.46|445.56|447.45|445.55|4
1732015720000|2024-11-19 11:28:40|447.45|445.55|447.45|445.55|447.46|445.56|447.45|445.55|5
1732015730000|2024-11-19 11:28:50|447.38|445.48|447.4|445.5|447.4|445.5|447.38|445.48|3
1732015740000|2024-11-19 11:29:00|447.41|445.51|447.3|445.4|447.42|445.52|447.28|445.38|5
1732015750000|2024-11-19 11:29:10|447.31|445.41|447.33|445.43|447.33|445.43|447.31|445.41|3
1732015760000|2024-11-19 11:29:20|447.34|445.44|447.36|445.46|447.36|445.46|447.33|445.43|5
1732015770000|2024-11-19 11:29:30|447.37|445.47|447.35|445.45|447.37|445.47|447.33|445.43|5
1732015780000|2024-11-19 11:29:40|447.36|445.46|447.37|445.47|447.37|445.47|447.36|445.46|2
1732015790000|2024-11-19 11:29:50|447.28|445.38|447.29|445.39|447.29|445.39|447.28|445.38|2
1732015800000|2024-11-19 11:30:00|447.3|445.4|447.41|445.51|447.41|445.51|447.29|445.39|9
1732015810000|2024-11-19 11:30:10|447.42|445.52|447.53|445.63|447.7|445.8|447.42|445.52|13
1732015820000|2024-11-19 11:30:20|447.48|445.58|447.37|445.47|447.49|445.59|447.36|445.46|8
1732015830000|2024-11-19 11:30:30|447.35|445.45|447.22|445.32|447.37|445.47|447.19|445.29|15
1732015840000|2024-11-19 11:30:40|447.24|445.34|447.24|445.34|447.24|445.34|447.23|445.33|5
1732015850000|2024-11-19 11:30:50|447.25|445.35|447.3|445.4|447.3|445.4|447.25|445.35|6
1732015860000|2024-11-19 11:31:00|447.31|445.41|447.44|445.54|447.44|445.54|447.21|445.31|14
1732015870000|2024-11-19 11:31:10|447.43|445.53|447.42|445.52|447.43|445.53|447.42|445.52|2
1732015880000|2024-11-19 11:31:20|447.35|445.45|447.31|445.41|447.36|445.46|447.31|445.41|11
1732015890000|2024-11-19 11:31:30|447.32|445.42|447.5|445.6|447.5|445.6|447.32|445.42|13
1732015900000|2024-11-19 11:31:40|447.51|445.61|447.53|445.63|447.53|445.63|447.51|445.61|2
1732015910000|2024-11-19 11:31:50|447.54|445.64|447.67|445.77|447.78|445.88|447.54|445.64|7
1732015920000|2024-11-19 11:32:00|447.78|445.88|447.82|445.92|447.86|445.96|447.78|445.88|11
1732015930000|2024-11-19 11:32:10|447.81|445.91|447.65|445.75|447.81|445.91|447.65|445.75|9
1732015940000|2024-11-19 11:32:20|447.66|445.76|447.7|445.8|447.7|445.8|447.66|445.76|9
1732015950000|2024-11-19 11:32:30|447.71|445.81|447.74|445.84|447.74|445.84|447.69|445.79|9
1732015960000|2024-11-19 11:32:40|447.75|445.85|447.67|445.77|447.78|445.88|447.64|445.74|7
1732015970000|2024-11-19 11:32:50|447.66|445.76|447.55|445.65|447.67|445.77|447.55|445.65|13
1732015980000|2024-11-19 11:33:00|447.53|445.63|447.12|445.22|447.53|445.63|447.04|445.14|17
1732015990000|2024-11-19 11:33:10|447.13|445.23|447.25|445.35|447.25|445.35|447.13|445.23|12
1732016000000|2024-11-19 11:33:20|447.26|445.36|447.92|446.02|447.99|446.09|447.26|445.36|25
1732016010000|2024-11-19 11:33:30|447.94|446.04|448|446.1|448|446.1|447.94|446.04|9
1732016020000|2024-11-19 11:33:40|447.99|446.09|447.73|445.83|448.01|446.11|447.73|445.83|17
1732016030000|2024-11-19 11:33:50|447.64|445.74|447.45|445.55|447.64|445.74|447.41|445.51|13
1732016040000|2024-11-19 11:34:00|447.46|445.56|447.33|445.43|447.51|445.61|447.3|445.4|14
1732016050000|2024-11-19 11:34:10|447.34|445.44|447.42|445.52|447.42|445.52|447.34|445.44|9
1732016060000|2024-11-19 11:34:20|447.43|445.53|447.52|445.62|447.59|445.69|447.43|445.53|7
1732016070000|2024-11-19 11:34:30|447.48|445.58|447.37|445.47|447.48|445.58|447.37|445.47|4
1732016080000|2024-11-19 11:34:40|447.38|445.48|447.43|445.53|447.43|445.53|447.38|445.48|5
1732016090000|2024-11-19 11:34:50|447.44|445.54|447.48|445.58|447.48|445.58|447.44|445.54|5
1732016100000|2024-11-19 11:35:00|447.49|445.59|447.45|445.55|447.49|445.59|447.37|445.47|9
1732016110000|2024-11-19 11:35:10|447.46|445.56|447.61|445.71|447.61|445.71|447.46|445.56|7
1732016120000|2024-11-19 11:35:20|447.62|445.72|447.66|445.76|447.66|445.76|447.62|445.72|5
1732016130000|2024-11-19 11:35:30|447.67|445.77|447.76|445.86|447.9|446|447.67|445.77|12
1732016140000|2024-11-19 11:35:40|447.75|445.85|447.75|445.85|447.77|445.87|447.74|445.84|8
1732016150000|2024-11-19 11:35:50|447.73|445.83|447.54|445.64|447.73|445.83|447.52|445.62|13
1732016160000|2024-11-19 11:36:00|447.55|445.65|447.62|445.72|447.62|445.72|447.55|445.65|8
1732016170000|2024-11-19 11:36:10|447.63|445.73|447.64|445.74|447.64|445.74|447.63|445.73|2
1732016180000|2024-11-19 11:36:20|447.65|445.75|447.8|445.9|447.8|445.9|447.65|445.75|9
1732016190000|2024-11-19 11:36:30|447.81|445.91|447.85|445.95|447.85|445.95|447.81|445.91|5
1732016200000|2024-11-19 11:36:40|447.86|445.96|448.09|446.19|448.19|446.29|447.86|445.96|17
1732016210000|2024-11-19 11:36:50|448.03|446.13|448.23|446.33|448.23|446.33|448.02|446.12|15
1732016220000|2024-11-19 11:37:00|448.19|446.29|448.22|446.32|448.36|446.46|448.19|446.29|10
1732016230000|2024-11-19 11:37:10|448.23|446.33|448.11|446.21|448.24|446.34|448.11|446.21|7
1732016240000|2024-11-19 11:37:20|448.1|446.2|448.32|446.42|448.32|446.42|448.09|446.19|14
1732016250000|2024-11-19 11:37:30|448.33|446.43|448.28|446.38|448.34|446.44|448.27|446.37|5
1732016260000|2024-11-19 11:37:40|448.27|446.37|448.3|446.4|448.3|446.4|448.27|446.37|4
1732016270000|2024-11-19 11:37:50|448.29|446.39|448.25|446.35|448.29|446.39|448.25|446.35|5
1732016280000|2024-11-19 11:38:00|448.26|446.36|448.28|446.38|448.28|446.38|448.26|446.36|3
1732016290000|2024-11-19 11:38:10|448.29|446.39|448.26|446.36|448.31|446.41|448.26|446.36|8
1732016300000|2024-11-19 11:38:20|448.25|446.35|448.3|446.4|448.3|446.4|448.25|446.35|4
1732016310000|2024-11-19 11:38:30|448.31|446.41|448.25|446.35|448.31|446.41|448.2|446.3|6
1732016320000|2024-11-19 11:38:40|448.26|446.36|448.3|446.4|448.3|446.4|448.26|446.36|5
1732016330000|2024-11-19 11:38:50|448.31|446.41|448.32|446.42|448.32|446.42|448.31|446.41|2
1732016340000|2024-11-19 11:39:00|448.35|446.45|448.37|446.47|448.37|446.47|448.35|446.45|3
1732016350000|2024-11-19 11:39:10|448.28|446.38|448.29|446.39|448.29|446.39|448.26|446.36|6
1732016360000|2024-11-19 11:39:20|448.3|446.4|448.46|446.56|448.47|446.57|448.3|446.4|9
1732016370000|2024-11-19 11:39:30|448.47|446.57|448.5|446.6|448.5|446.6|448.47|446.57|4
1732016380000|2024-11-19 11:39:40|448.51|446.61|448.54|446.64|448.54|446.64|448.51|446.61|4
1732016390000|2024-11-19 11:39:50|448.55|446.65|448.69|446.79|448.69|446.79|448.55|446.65|8
1732016400000|2024-11-19 11:40:00|448.7|446.8|448.77|446.87|448.77|446.87|448.7|446.8|7
1732016410000|2024-11-19 11:40:10|448.78|446.88|448.85|446.95|448.85|446.95|448.76|446.86|7
1732016420000|2024-11-19 11:40:20|448.86|446.96|449.05|447.15|449.05|447.15|448.86|446.96|6
1732016430000|2024-11-19 11:40:30|449.06|447.16|449.1|447.2|449.1|447.2|449.06|447.16|5
1732016440000|2024-11-19 11:40:40|449.11|447.21|449.1|447.2|449.11|447.21|449.1|447.2|2
1732016450000|2024-11-19 11:40:50|449.09|447.19|448.91|447.01|449.09|447.19|448.91|447.01|2
1732016460000|2024-11-19 11:41:00|448.95|447.05|448.96|447.06|448.97|447.07|448.92|447.02|6
1732016470000|2024-11-19 11:41:10|448.95|447.05|448.94|447.04|448.95|447.05|448.87|446.97|5
1732016480000|2024-11-19 11:41:20|448.95|447.05|448.94|447.04|448.96|447.06|448.94|447.04|3
1732016490000|2024-11-19 11:41:30|448.95|447.05|448.98|447.08|448.98|447.08|448.95|447.05|4
1732016500000|2024-11-19 11:41:40|448.99|447.09|449.01|447.11|449.01|447.11|448.99|447.09|3
1732016510000|2024-11-19 11:41:50|449.09|447.19|449.08|447.18|449.09|447.19|449.08|447.18|2
1732016520000|2024-11-19 11:42:00|449.09|447.19|449.13|447.23|449.13|447.23|449.08|447.18|7
1732016530000|2024-11-19 11:42:10|449.14|447.24|449.39|447.49|449.39|447.49|449.14|447.24|19
1732016540000|2024-11-19 11:42:20|449.4|447.5|449.48|447.58|449.48|447.58|449.4|447.5|5
1732016550000|2024-11-19 11:42:30|449.49|447.59|449.79|447.89|449.79|447.89|449.49|447.59|7
1732016560000|2024-11-19 11:42:40|449.8|447.9|449.8|447.9|449.83|447.93|449.8|447.9|5
1732016570000|2024-11-19 11:42:50|449.79|447.89|449.64|447.74|449.79|447.89|449.63|447.73|4
1732016580000|2024-11-19 11:43:00|449.63|447.73|449.64|447.74|449.65|447.75|449.63|447.73|6
1732016590000|2024-11-19 11:43:10|449.65|447.75|449.8|447.9|449.8|447.9|449.65|447.75|9
1732016600000|2024-11-19 11:43:20|449.81|447.91|449.81|447.91|449.82|447.92|449.81|447.91|3
1732016610000|2024-11-19 11:43:30|449.82|447.92|449.74|447.84|449.83|447.93|449.74|447.84|7
1732016620000|2024-11-19 11:43:40|449.73|447.83|449.5|447.6|449.73|447.83|449.5|447.6|9
1732016630000|2024-11-19 11:43:50|449.49|447.59|449.45|447.55|449.49|447.59|449.45|447.55|5
1732016640000|2024-11-19 11:44:00|449.46|447.56|449.46|447.56|449.46|447.56|449.45|447.55|3
1732016650000|2024-11-19 11:44:10|449.47|447.57|449.49|447.59|449.49|447.59|449.47|447.57|3
1732016660000|2024-11-19 11:44:20|449.5|447.6|449.43|447.53|449.51|447.61|449.43|447.53|4
1732016670000|2024-11-19 11:44:30|449.42|447.52|449.33|447.43|449.42|447.52|449.33|447.43|4
1732016680000|2024-11-19 11:44:40|449.3|447.4|449.31|447.41|449.31|447.41|449.29|447.39|4
1732016690000|2024-11-19 11:44:50|449.32|447.42|449.35|447.45|449.35|447.45|449.32|447.42|4
1732016700000|2024-11-19 11:45:00|449.37|447.47|449.39|447.49|449.4|447.5|449.37|447.47|8
1732016710000|2024-11-19 11:45:10|449.29|447.39|449.29|447.39|449.29|447.39|449.28|447.38|3
1732016720000|2024-11-19 11:45:20|449.3|447.4|449.46|447.56|449.55|447.65|449.3|447.4|7
1732016730000|2024-11-19 11:45:30|449.47|447.57|449.51|447.61|449.51|447.61|449.45|447.55|11
1732016740000|2024-11-19 11:45:40|449.52|447.62|449.55|447.65|449.55|447.65|449.52|447.62|4
1732016750000|2024-11-19 11:45:50|449.57|447.67|449.6|447.7|449.6|447.7|449.57|447.67|4
1732016760000|2024-11-19 11:46:00|449.59|447.69|449.61|447.71|449.61|447.71|449.58|447.68|3
1732016770000|2024-11-19 11:46:10|449.62|447.72|449.5|447.6|449.64|447.74|449.46|447.56|9
1732016780000|2024-11-19 11:46:20|449.51|447.61|449.78|447.88|449.78|447.88|449.51|447.61|10
1732016790000|2024-11-19 11:46:30|449.79|447.89|449.82|447.92|449.82|447.92|449.79|447.89|4
1732016800000|2024-11-19 11:46:40|449.83|447.93|449.85|447.95|449.85|447.95|449.83|447.93|5
1732016810000|2024-11-19 11:46:50|449.86|447.96|449.92|448.02|449.92|448.02|449.86|447.96|7
1732016820000|2024-11-19 11:47:00|449.91|448.01|449.86|447.96|449.91|448.01|449.83|447.93|6
1732016830000|2024-11-19 11:47:10|449.87|447.97|449.82|447.92|449.89|447.99|449.79|447.89|8
1732016840000|2024-11-19 11:47:20|449.83|447.93|449.77|447.87|449.83|447.93|449.76|447.86|7
1732016850000|2024-11-19 11:47:30|449.76|447.86|449.68|447.78|449.76|447.86|449.65|447.75|7
1732016860000|2024-11-19 11:47:40|449.53|447.63|449.55|447.65|449.59|447.69|449.53|447.63|8
1732016870000|2024-11-19 11:47:50|449.56|447.66|449.5|447.6|449.57|447.67|449.5|447.6|6
1732016880000|2024-11-19 11:48:00|449.56|447.66|449.59|447.69|449.59|447.69|449.56|447.66|6
1732016890000|2024-11-19 11:48:10|449.71|447.81|449.88|447.98|449.88|447.98|449.71|447.81|12
1732016900000|2024-11-19 11:48:20|449.89|447.99|449.94|448.04|449.94|448.04|449.89|447.99|7
1732016910000|2024-11-19 11:48:30|449.95|448.05|450.16|448.26|450.17|448.27|449.95|448.05|7
1732016920000|2024-11-19 11:48:40|450.19|448.29|450.35|448.45|450.35|448.45|450.19|448.29|10
1732016930000|2024-11-19 11:48:50|450.36|448.46|450.75|448.85|450.75|448.85|450.36|448.46|10
1732016940000|2024-11-19 11:49:00|450.74|448.84|450.39|448.49|450.74|448.84|450.39|448.49|17
1732016950000|2024-11-19 11:49:10|450.4|448.5|450.32|448.42|450.41|448.51|450.2|448.3|17
1732016960000|2024-11-19 11:49:20|450.33|448.43|450.36|448.46|450.36|448.46|450.33|448.43|4
1732016970000|2024-11-19 11:49:30|450.37|448.47|450.39|448.49|450.39|448.49|450.37|448.47|3
1732016980000|2024-11-19 11:49:40|450.4|448.5|450.29|448.39|450.63|448.73|450.28|448.38|24
1732016990000|2024-11-19 11:49:50|450.3|448.4|450.32|448.42|450.33|448.43|450.3|448.4|5
1732017000000|2024-11-19 11:50:00|450.31|448.41|450.42|448.52|450.42|448.52|450.31|448.41|9
1732017010000|2024-11-19 11:50:10|450.43|448.53|450.62|448.72|450.62|448.72|450.43|448.53|11
1732017020000|2024-11-19 11:50:20|450.63|448.73|450.75|448.85|450.75|448.85|450.63|448.73|12
1732017030000|2024-11-19 11:50:30|450.77|448.87|450.89|448.99|450.89|448.99|450.77|448.87|9
1732017040000|2024-11-19 11:50:40|450.88|448.98|451.06|449.16|451.06|449.16|450.88|448.98|11
1732017050000|2024-11-19 11:50:50|451.22|449.32|451.27|449.37|451.27|449.37|451.22|449.32|6
1732017060000|2024-11-19 11:51:00|451.28|449.38|451.3|449.4|451.3|449.4|451.28|449.38|3
1732017070000|2024-11-19 11:51:10|451.31|449.41|451.18|449.28|451.31|449.41|451.18|449.28|4
1732017080000|2024-11-19 11:51:20|451.19|449.29|451.22|449.32|451.22|449.32|451.19|449.29|4
1732017090000|2024-11-19 11:51:30|451.2|449.3|450.91|449.01|451.2|449.3|450.9|449|15
1732017100000|2024-11-19 11:51:40|450.9|449|450.78|448.88|450.9|449|450.72|448.82|11
1732017110000|2024-11-19 11:51:50|450.77|448.87|450.59|448.69|450.78|448.88|450.57|448.67|11
1732017120000|2024-11-19 11:52:00|450.58|448.68|450.4|448.5|450.58|448.68|450.4|448.5|6
1732017130000|2024-11-19 11:52:10|450.31|448.41|450.26|448.36|450.31|448.41|450.26|448.36|9
1732017140000|2024-11-19 11:52:20|450.27|448.37|450.26|448.36|450.28|448.38|450.26|448.36|4
1732017150000|2024-11-19 11:52:30|450.25|448.35|450.24|448.34|450.29|448.39|450.24|448.34|9
1732017160000|2024-11-19 11:52:40|450.25|448.35|450.28|448.38|450.28|448.38|450.24|448.34|8
1732017170000|2024-11-19 11:52:50|450.29|448.39|450.26|448.36|450.29|448.39|450.25|448.35|5
1732017180000|2024-11-19 11:53:00|450.29|448.39|450.18|448.28|450.32|448.42|450.16|448.26|9
1732017190000|2024-11-19 11:53:10|450.19|448.29|450.19|448.29|450.19|448.29|450.18|448.28|5
1732017200000|2024-11-19 11:53:20|450.2|448.3|450.22|448.32|450.22|448.32|450.2|448.3|3
1732017210000|2024-11-19 11:53:30|450.23|448.33|450.24|448.34|450.24|448.34|450.23|448.33|2
1732017220000|2024-11-19 11:53:40|450.25|448.35|450.08|448.18|450.25|448.35|450.07|448.17|7
1732017230000|2024-11-19 11:53:50|450.07|448.17|450.03|448.13|450.07|448.17|450.02|448.12|8
1732017240000|2024-11-19 11:54:00|450.02|448.12|449.97|448.07|450.02|448.12|449.96|448.06|3
1732017250000|2024-11-19 11:54:10|449.96|448.06|449.96|448.06|449.97|448.07|449.96|448.06|3
1732017260000|2024-11-19 11:54:20|449.97|448.07|449.99|448.09|449.99|448.09|449.97|448.07|3
1732017270000|2024-11-19 11:54:30|450.06|448.16|451.05|449.15|451.15|449.25|450.05|448.15|13
1732017280000|2024-11-19 11:54:40|451.03|449.13|450.71|448.81|451.03|449.13|450.71|448.81|20
1732017290000|2024-11-19 11:54:50|450.7|448.8|450.53|448.63|450.7|448.8|450.53|448.63|10
1732017300000|2024-11-19 11:55:00|450.52|448.62|450.48|448.58|450.53|448.63|450.47|448.57|10
1732017310000|2024-11-19 11:55:10|450.49|448.59|450.67|448.77|450.7|448.8|450.49|448.59|9
1732017320000|2024-11-19 11:55:20|450.68|448.78|450.66|448.76|450.69|448.79|450.66|448.76|7
1732017330000|2024-11-19 11:55:30|450.65|448.75|450.65|448.75|450.65|448.75|450.65|448.75|1
1732017340000|2024-11-19 11:55:40|450.64|448.74|450.51|448.61|450.64|448.74|450.51|448.61|7
1732017350000|2024-11-19 11:55:50|450.5|448.6|450.51|448.61|450.51|448.61|450.49|448.59|4
1732017360000|2024-11-19 11:56:00|450.59|448.69|450.6|448.7|450.6|448.7|450.59|448.69|2
1732017370000|2024-11-19 11:56:10|450.64|448.74|450.73|448.83|450.73|448.83|450.64|448.74|7
1732017380000|2024-11-19 11:56:20|450.72|448.82|450.72|448.82|450.73|448.83|450.72|448.82|5
1732017390000|2024-11-19 11:56:30|450.73|448.83|450.73|448.83|450.74|448.84|450.71|448.81|5
1732017400000|2024-11-19 11:56:40|450.72|448.82|450.74|448.84|450.75|448.85|450.71|448.81|10
1732017410000|2024-11-19 11:56:50|450.73|448.83|450.88|448.98|450.88|448.98|450.73|448.83|4
1732017420000|2024-11-19 11:57:00|450.87|448.97|450.82|448.92|450.87|448.97|450.82|448.92|5
1732017430000|2024-11-19 11:57:10|450.81|448.91|450.76|448.86|450.81|448.91|450.76|448.86|4
1732017440000|2024-11-19 11:57:20|450.75|448.85|450.51|448.61|450.75|448.85|450.51|448.61|5
1732017450000|2024-11-19 11:57:30|450.52|448.62|450.53|448.63|450.53|448.63|450.51|448.61|4
1732017460000|2024-11-19 11:57:40|450.54|448.64|450.56|448.66|450.56|448.66|450.54|448.64|5
1732017470000|2024-11-19 11:57:50|450.57|448.67|450.56|448.66|450.58|448.68|450.56|448.66|4
1732017480000|2024-11-19 11:58:00|450.57|448.67|450.58|448.68|450.58|448.68|450.57|448.67|2
1732017490000|2024-11-19 11:58:10|450.59|448.69|450.61|448.71|450.61|448.71|450.59|448.69|3
1732017500000|2024-11-19 11:58:20|450.62|448.72|450.63|448.73|450.63|448.73|450.62|448.72|2
1732017510000|2024-11-19 11:58:30|450.64|448.74|450.56|448.66|450.65|448.75|450.56|448.66|7
1732017520000|2024-11-19 11:58:40|450.57|448.67|450.58|448.68|450.58|448.68|450.57|448.67|2
1732017530000|2024-11-19 11:58:50|450.59|448.69|450.62|448.72|450.62|448.72|450.59|448.69|4
1732017540000|2024-11-19 11:59:00|450.63|448.73|450.68|448.78|450.68|448.78|450.63|448.73|5
1732017550000|2024-11-19 11:59:10|450.69|448.79|450.69|448.79|450.69|448.79|450.69|448.79|1
1732017570000|2024-11-19 11:59:30|450.7|448.8|450.7|448.8|450.71|448.81|450.7|448.8|3
1732017590000|2024-11-19 11:59:50|450.71|448.81|450.71|448.81|450.71|448.81|450.71|448.81|1
1732017600000|2024-11-19 12:00:00|450.85|448.95|451.58|449.68|451.75|449.85|450.84|448.94|20
1732017610000|2024-11-19 12:00:10|451.56|449.66|451.63|449.73|451.64|449.74|451.48|449.58|16
1732017620000|2024-11-19 12:00:20|451.69|449.79|451.67|449.77|451.73|449.83|451.67|449.77|8
1732017630000|2024-11-19 12:00:30|451.66|449.76|451.71|449.81|451.71|449.81|451.64|449.74|6
1732017640000|2024-11-19 12:00:40|451.7|449.8|452.09|450.19|452.16|450.26|451.69|449.79|13
1732017650000|2024-11-19 12:00:50|452.08|450.18|452.82|450.92|452.94|451.04|452.08|450.18|15
1732017660000|2024-11-19 12:01:00|452.83|450.93|452.77|450.87|452.84|450.94|452.77|450.87|10
1732017670000|2024-11-19 12:01:10|452.76|450.86|452.7|450.8|452.76|450.86|452.7|450.8|6
1732017680000|2024-11-19 12:01:20|452.69|450.79|452.28|450.38|452.69|450.79|452.18|450.28|19
1732017690000|2024-11-19 12:01:30|452.29|450.39|452.03|450.13|452.33|450.43|452.03|450.13|19
1732017700000|2024-11-19 12:01:40|452.02|450.12|451.86|449.96|452.02|450.12|451.86|449.96|13
1732017710000|2024-11-19 12:01:50|451.85|449.95|451.84|449.94|451.89|449.99|451.84|449.94|6
1732017720000|2024-11-19 12:02:00|451.83|449.93|451.91|450.01|451.91|450.01|451.83|449.93|2
1732017730000|2024-11-19 12:02:10|451.92|450.02|451.88|449.98|451.93|450.03|451.88|449.98|3
1732017740000|2024-11-19 12:02:20|451.89|449.99|451.89|449.99|451.89|449.99|451.89|449.99|1
1732017750000|2024-11-19 12:02:30|451.9|450|452|450.1|452|450.1|451.89|449.99|8
1732017760000|2024-11-19 12:02:40|452.01|450.11|452.26|450.36|452.26|450.36|452.01|450.11|10
1732017770000|2024-11-19 12:02:50|452.27|450.37|452.3|450.4|452.3|450.4|452.27|450.37|4
1732017780000|2024-11-19 12:03:00|452.31|450.41|452.28|450.38|452.31|450.41|452.28|450.38|4
1732017790000|2024-11-19 12:03:10|452.27|450.37|452.37|450.47|452.4|450.5|452.27|450.37|7
1732017800000|2024-11-19 12:03:20|452.36|450.46|452.34|450.44|452.36|450.46|452.34|450.44|5
1732017810000|2024-11-19 12:03:30|452.35|450.45|452.43|450.53|452.43|450.53|452.32|450.42|8
1732017820000|2024-11-19 12:03:40|452.3|450.4|452.14|450.24|452.3|450.4|452.14|450.24|9
1732017830000|2024-11-19 12:03:50|452.13|450.23|452.22|450.32|452.22|450.32|452.13|450.23|10
1732017840000|2024-11-19 12:04:00|452.23|450.33|452.17|450.27|452.24|450.34|452.17|450.27|3
1732017850000|2024-11-19 12:04:10|452.18|450.28|452.23|450.33|452.23|450.33|452.18|450.28|6
1732017860000|2024-11-19 12:04:20|452.21|450.31|452.23|450.33|452.23|450.33|452.21|450.31|2
1732017870000|2024-11-19 12:04:30|452.22|450.32|452.16|450.26|452.23|450.33|452.15|450.25|4
1732017880000|2024-11-19 12:04:40|452.17|450.27|452.22|450.32|452.23|450.33|452.17|450.27|9
1732017890000|2024-11-19 12:04:50|452.21|450.31|452.28|450.38|452.28|450.38|452.04|450.14|13
1732017900000|2024-11-19 12:05:00|452.29|450.39|452.4|450.5|452.4|450.5|452.29|450.39|10
1732017910000|2024-11-19 12:05:10|452.39|450.49|452.58|450.68|452.58|450.68|452.39|450.49|9
1732017920000|2024-11-19 12:05:20|452.62|450.72|452.71|450.81|452.71|450.81|452.62|450.72|12
1732017930000|2024-11-19 12:05:30|452.72|450.82|452.76|450.86|452.76|450.86|452.72|450.82|5
1732017940000|2024-11-19 12:05:40|452.77|450.87|452.79|450.89|452.79|450.89|452.77|450.87|5
1732017950000|2024-11-19 12:05:50|452.8|450.9|452.8|450.9|452.8|450.9|452.8|450.9|1
1732017960000|2024-11-19 12:06:00|452.81|450.91|452.74|450.84|452.99|451.09|452.74|450.84|12
1732017970000|2024-11-19 12:06:10|452.73|450.83|452.59|450.69|452.73|450.83|452.59|450.69|12
1732017980000|2024-11-19 12:06:20|452.58|450.68|452.55|450.65|452.58|450.68|452.55|450.65|8
1732017990000|2024-11-19 12:06:30|452.54|450.64|452.53|450.63|452.54|450.64|452.52|450.62|6
1732018000000|2024-11-19 12:06:40|452.52|450.62|452.61|450.71|452.61|450.71|452.52|450.62|3
1732018010000|2024-11-19 12:06:50|452.62|450.72|452.48|450.58|452.62|450.72|452.48|450.58|11
1732018020000|2024-11-19 12:07:00|452.47|450.57|452.59|450.69|452.59|450.69|452.47|450.57|13
1732018030000|2024-11-19 12:07:10|452.6|450.7|452.63|450.73|452.63|450.73|452.6|450.7|4
1732018040000|2024-11-19 12:07:20|452.64|450.74|452.66|450.76|452.67|450.77|452.64|450.74|5
1732018050000|2024-11-19 12:07:30|452.62|450.72|452.65|450.75|452.65|450.75|452.62|450.72|4
1732018060000|2024-11-19 12:07:40|452.73|450.83|452.86|450.96|452.89|450.99|452.73|450.83|11
1732018070000|2024-11-19 12:07:50|452.85|450.95|452.65|450.75|452.85|450.95|452.65|450.75|7
1732018080000|2024-11-19 12:08:00|452.64|450.74|452.44|450.54|452.64|450.74|452.44|450.54|13
1732018090000|2024-11-19 12:08:10|452.45|450.55|452.32|450.42|452.48|450.58|452.32|450.42|10
1732018100000|2024-11-19 12:08:20|452.38|450.48|452.23|450.33|452.38|450.48|452.23|450.33|10
1732018110000|2024-11-19 12:08:30|452.22|450.32|452.21|450.31|452.24|450.34|452.21|450.31|3
1732018120000|2024-11-19 12:08:40|452.2|450.3|452.2|450.3|452.22|450.32|452.2|450.3|11
1732018130000|2024-11-19 12:08:50|452.16|450.26|452.14|450.24|452.16|450.26|452.14|450.24|5
1732018140000|2024-11-19 12:09:00|452.13|450.23|451.89|449.99|452.13|450.23|451.88|449.98|7
1732018150000|2024-11-19 12:09:10|451.88|449.98|451.87|449.97|451.88|449.98|451.87|449.97|4
1732018160000|2024-11-19 12:09:20|451.86|449.96|451.98|450.08|451.98|450.08|451.86|449.96|9
1732018170000|2024-11-19 12:09:30|451.99|450.09|451.98|450.08|452|450.1|451.98|450.08|4
1732018180000|2024-11-19 12:09:40|451.91|450.01|451.96|450.06|451.98|450.08|451.91|450.01|4
1732018190000|2024-11-19 12:09:50|451.95|450.05|452.11|450.21|452.13|450.23|451.95|450.05|6
1732018200000|2024-11-19 12:10:00|452.1|450.2|452.13|450.23|452.14|450.24|452.09|450.19|9
1732018210000|2024-11-19 12:10:10|452.14|450.24|452.19|450.29|452.19|450.29|452.14|450.24|7
1732018220000|2024-11-19 12:10:20|452.2|450.3|452.23|450.33|452.23|450.33|452.19|450.29|7
1732018230000|2024-11-19 12:10:30|452.24|450.34|452.15|450.25|452.24|450.34|452.14|450.24|5
1732018240000|2024-11-19 12:10:40|452.14|450.24|452.1|450.2|452.14|450.24|452.1|450.2|5
1732018250000|2024-11-19 12:10:50|452.06|450.16|452.05|450.15|452.06|450.16|452.05|450.15|2
1732018260000|2024-11-19 12:11:00|452.04|450.14|452.05|450.15|452.05|450.15|452.04|450.14|4
1732018270000|2024-11-19 12:11:10|452.04|450.14|451.97|450.07|452.04|450.14|451.97|450.07|7
1732018280000|2024-11-19 12:11:20|451.98|450.08|452.02|450.12|452.02|450.12|451.98|450.08|4
1732018290000|2024-11-19 12:11:30|452.03|450.13|452.21|450.31|452.22|450.32|452.03|450.13|4
1732018300000|2024-11-19 12:11:40|452.22|450.32|452.29|450.39|452.3|450.4|452.21|450.31|8
1732018310000|2024-11-19 12:11:50|452.28|450.38|452.25|450.35|452.29|450.39|452.25|450.35|6
1732018320000|2024-11-19 12:12:00|452.29|450.39|452.37|450.47|452.39|450.49|452.28|450.38|10
1732018330000|2024-11-19 12:12:10|452.39|450.49|452.36|450.46|452.39|450.49|452.36|450.46|5
1732018340000|2024-11-19 12:12:20|452.37|450.47|452.12|450.22|452.38|450.48|452.12|450.22|12
1732018350000|2024-11-19 12:12:30|452.11|450.21|451.98|450.08|452.11|450.21|451.96|450.06|11
1732018360000|2024-11-19 12:12:40|451.99|450.09|452.06|450.16|452.06|450.16|451.99|450.09|6
1732018370000|2024-11-19 12:12:50|452.07|450.17|452.37|450.47|452.37|450.47|452.07|450.17|14
1732018380000|2024-11-19 12:13:00|452.38|450.48|452.4|450.5|452.4|450.5|452.38|450.48|5
1732018390000|2024-11-19 12:13:10|452.39|450.49|452.46|450.56|452.46|450.56|452.38|450.48|3
1732018400000|2024-11-19 12:13:20|452.47|450.57|452.46|450.56|452.48|450.58|452.46|450.56|4
1732018410000|2024-11-19 12:13:30|452.45|450.55|452.4|450.5|452.45|450.55|452.35|450.45|8
1732018420000|2024-11-19 12:13:40|452.34|450.44|452.11|450.21|452.34|450.44|452.05|450.15|18
1732018430000|2024-11-19 12:13:50|452.12|450.22|451.95|450.05|452.12|450.22|451.95|450.05|6
1732018440000|2024-11-19 12:14:00|451.94|450.04|451.96|450.06|451.98|450.08|451.83|449.93|12
1732018450000|2024-11-19 12:14:10|451.95|450.05|451.94|450.04|451.96|450.06|451.94|450.04|6
1732018460000|2024-11-19 12:14:20|451.93|450.03|452.1|450.2|452.14|450.24|451.93|450.03|10
1732018470000|2024-11-19 12:14:30|452.09|450.19|452.08|450.18|452.1|450.2|452.08|450.18|6
1732018480000|2024-11-19 12:14:40|452.1|450.2|452.18|450.28|452.19|450.29|452.07|450.17|7
1732018490000|2024-11-19 12:14:50|452.23|450.33|452.28|450.38|452.28|450.38|452.18|450.28|11
1732018500000|2024-11-19 12:15:00|452.27|450.37|452.46|450.56|452.62|450.72|452.25|450.35|22
1732018510000|2024-11-19 12:15:10|452.48|450.58|452.55|450.65|452.63|450.73|452.48|450.58|20
1732018520000|2024-11-19 12:15:20|452.54|450.64|452.63|450.73|452.63|450.73|452.54|450.64|13
1732018530000|2024-11-19 12:15:30|452.64|450.74|452.74|450.84|452.75|450.85|452.64|450.74|6
1732018540000|2024-11-19 12:15:40|452.75|450.85|452.91|451.01|452.94|451.04|452.75|450.85|10
1732018550000|2024-11-19 12:15:50|452.9|451|452.63|450.73|452.9|451|452.63|450.73|14
1732018560000|2024-11-19 12:16:00|452.72|450.82|452.24|450.34|452.72|450.82|452.24|450.34|25
1732018570000|2024-11-19 12:16:10|452.09|450.19|452.1|450.2|452.24|450.34|452.07|450.17|20
1732018580000|2024-11-19 12:16:20|452.11|450.21|452.26|450.36|452.28|450.38|452.1|450.2|14
1732018590000|2024-11-19 12:16:30|452.25|450.35|452.08|450.18|452.25|450.35|452.08|450.18|9
1732018600000|2024-11-19 12:16:40|452.07|450.17|452.05|450.15|452.07|450.17|452.04|450.14|5
1732018610000|2024-11-19 12:16:50|452.06|450.16|452.16|450.26|452.17|450.27|452.06|450.16|7
1732018620000|2024-11-19 12:17:00|452.04|450.14|452.14|450.24|452.14|450.24|452.04|450.14|7
1732018630000|2024-11-19 12:17:10|452.13|450.23|452.02|450.12|452.14|450.24|452.02|450.12|8
1732018640000|2024-11-19 12:17:20|452.01|450.11|452.16|450.26|452.19|450.29|452.01|450.11|11
1732018650000|2024-11-19 12:17:30|452.17|450.27|452.12|450.22|452.17|450.27|452.12|450.22|10
1732018660000|2024-11-19 12:17:40|452.11|450.21|452.15|450.25|452.15|450.25|452.04|450.14|6
1732018670000|2024-11-19 12:17:50|452.16|450.26|452.15|450.25|452.24|450.34|452.15|450.25|13
1732018680000|2024-11-19 12:18:00|452.14|450.24|452.14|450.24|452.14|450.24|452.12|450.22|5
1732018690000|2024-11-19 12:18:10|452.28|450.38|452.29|450.39|452.31|450.41|452.28|450.38|8
1732018700000|2024-11-19 12:18:20|452.48|450.58|452.53|450.63|452.56|450.66|452.48|450.58|13
1732018710000|2024-11-19 12:18:30|452.54|450.64|452.53|450.63|452.54|450.64|452.48|450.58|13
1732018720000|2024-11-19 12:18:40|452.67|450.77|452.68|450.78|452.69|450.79|452.67|450.77|6
1732018730000|2024-11-19 12:18:50|452.67|450.77|452.45|450.55|452.67|450.77|452.45|450.55|14
1732018740000|2024-11-19 12:19:00|452.44|450.54|452.19|450.29|452.44|450.54|452.12|450.22|14
1732018750000|2024-11-19 12:19:10|452.25|450.35|452.19|450.29|452.25|450.35|452.19|450.29|6
1732018760000|2024-11-19 12:19:20|452.18|450.28|452.15|450.25|452.18|450.28|452.15|450.25|6
1732018770000|2024-11-19 12:19:30|452.14|450.24|452.18|450.28|452.18|450.28|452.14|450.24|4
1732018780000|2024-11-19 12:19:40|452.17|450.27|452.32|450.42|452.32|450.42|452.17|450.27|9
1732018790000|2024-11-19 12:19:50|452.33|450.43|452.49|450.59|452.49|450.59|452.33|450.43|10
1732018800000|2024-11-19 12:20:00|452.57|450.67|452.54|450.64|452.61|450.71|452.54|450.64|10
1732018810000|2024-11-19 12:20:10|452.55|450.65|452.74|450.84|452.75|450.85|452.54|450.64|11
1732018820000|2024-11-19 12:20:20|452.73|450.83|452.78|450.88|452.85|450.95|452.72|450.82|8
1732018830000|2024-11-19 12:20:30|452.77|450.87|452.81|450.91|452.82|450.92|452.76|450.86|4
1732018840000|2024-11-19 12:20:40|452.8|450.9|452.98|451.08|452.98|451.08|452.8|450.9|3
1732018850000|2024-11-19 12:20:50|452.97|451.07|452.96|451.06|452.97|451.07|452.95|451.05|4
1732018860000|2024-11-19 12:21:00|452.97|451.07|452.84|450.94|453.01|451.11|452.84|450.94|11
1732018870000|2024-11-19 12:21:10|452.83|450.93|452.43|450.53|452.83|450.93|452.42|450.52|20
1732018880000|2024-11-19 12:21:20|452.44|450.54|452.45|450.55|452.48|450.58|452.34|450.44|16
1732018890000|2024-11-19 12:21:30|452.44|450.54|452.52|450.62|452.52|450.62|452.44|450.54|8
1732018900000|2024-11-19 12:21:40|452.66|450.76|452.69|450.79|452.7|450.8|452.65|450.75|12
1732018910000|2024-11-19 12:21:50|452.68|450.78|452.67|450.77|452.7|450.8|452.67|450.77|4
1732018920000|2024-11-19 12:22:00|452.68|450.78|452.74|450.84|452.77|450.87|452.68|450.78|5
1732018930000|2024-11-19 12:22:10|452.68|450.78|452.66|450.76|452.69|450.79|452.66|450.76|7
1732018940000|2024-11-19 12:22:20|452.59|450.69|452.59|450.69|452.62|450.72|452.59|450.69|5
1732018950000|2024-11-19 12:22:30|452.6|450.7|452.6|450.7|452.74|450.84|452.6|450.7|11
1732018960000|2024-11-19 12:22:40|452.61|450.71|452.64|450.74|452.64|450.74|452.6|450.7|12
1732018970000|2024-11-19 12:22:50|452.7|450.8|452.91|451.01|452.91|451.01|452.7|450.8|8
1732018980000|2024-11-19 12:23:00|452.9|451|452.88|450.98|452.9|451|452.88|450.98|7
1732018990000|2024-11-19 12:23:10|452.9|451|452.8|450.9|452.9|451|452.8|450.9|8
1732019000000|2024-11-19 12:23:20|452.79|450.89|452.63|450.73|452.8|450.9|452.62|450.72|10
1732019010000|2024-11-19 12:23:30|452.69|450.79|452.67|450.77|452.69|450.79|452.65|450.75|7
1732019020000|2024-11-19 12:23:40|452.66|450.76|452.77|450.87|452.77|450.87|452.66|450.76|4
1732019030000|2024-11-19 12:23:50|452.76|450.86|452.84|450.94|452.84|450.94|452.75|450.85|3
1732019040000|2024-11-19 12:24:00|452.91|451.01|452.86|450.96|452.91|451.01|452.78|450.88|7
1732019050000|2024-11-19 12:24:10|452.87|450.97|452.87|450.97|452.87|450.97|452.86|450.96|3
1732019060000|2024-11-19 12:24:20|452.86|450.96|452.81|450.91|452.87|450.97|452.77|450.87|7
1732019070000|2024-11-19 12:24:30|452.8|450.9|452.89|450.99|452.92|451.02|452.7|450.8|16
1732019080000|2024-11-19 12:24:40|452.88|450.98|452.92|451.02|452.92|451.02|452.88|450.98|5
1732019090000|2024-11-19 12:24:50|452.93|451.03|453.05|451.15|453.07|451.17|452.93|451.03|6
1732019100000|2024-11-19 12:25:00|453.04|451.14|453.12|451.22|453.15|451.25|453.03|451.13|6
1732019110000|2024-11-19 12:25:10|453.11|451.21|453|451.1|453.12|451.22|452.99|451.09|11
1732019120000|2024-11-19 12:25:20|452.99|451.09|452.96|451.06|452.99|451.09|452.96|451.06|6
1732019130000|2024-11-19 12:25:30|452.97|451.07|453.1|451.2|453.14|451.24|452.97|451.07|7
1732019140000|2024-11-19 12:25:40|453.13|451.23|453.17|451.27|453.24|451.34|453.13|451.23|8
1732019150000|2024-11-19 12:25:50|453.16|451.26|453.03|451.13|453.16|451.26|453.03|451.13|9
1732019160000|2024-11-19 12:26:00|452.99|451.09|453.08|451.18|453.08|451.18|452.99|451.09|11
1732019170000|2024-11-19 12:26:10|453.07|451.17|452.95|451.05|453.07|451.17|452.94|451.04|6
1732019180000|2024-11-19 12:26:20|452.96|451.06|452.97|451.07|452.97|451.07|452.95|451.05|3
1732019190000|2024-11-19 12:26:30|452.98|451.08|452.99|451.09|452.99|451.09|452.98|451.08|2
1732019200000|2024-11-19 12:26:40|453|451.1|453.03|451.13|453.03|451.13|453|451.1|4
1732019210000|2024-11-19 12:26:50|453.02|451.12|453.12|451.22|453.12|451.22|453.02|451.12|5
1732019220000|2024-11-19 12:27:00|453.11|451.21|453.43|451.53|453.43|451.53|453.1|451.2|11
1732019230000|2024-11-19 12:27:10|453.44|451.54|453.61|451.71|453.61|451.71|453.44|451.54|11
1732019240000|2024-11-19 12:27:20|453.6|451.7|453.71|451.81|453.78|451.88|453.6|451.7|8
1732019250000|2024-11-19 12:27:30|453.72|451.82|453.83|451.93|453.83|451.93|453.72|451.82|5
1732019260000|2024-11-19 12:27:40|453.84|451.94|453.85|451.95|453.85|451.95|453.84|451.94|2
1732019270000|2024-11-19 12:27:50|453.86|451.96|453.86|451.96|453.86|451.96|453.86|451.96|1
1732019280000|2024-11-19 12:28:00|453.85|451.95|453.85|451.95|453.85|451.95|453.85|451.95|1
1732019290000|2024-11-19 12:28:10|453.84|451.94|453.84|451.94|453.84|451.94|453.84|451.94|1
1732019300000|2024-11-19 12:28:20|453.83|451.93|453.79|451.89|453.83|451.93|453.79|451.89|5
1732019310000|2024-11-19 12:28:30|453.89|451.99|453.83|451.93|453.89|451.99|453.83|451.93|7
1732019320000|2024-11-19 12:28:40|453.82|451.92|453.79|451.89|453.82|451.92|453.79|451.89|4
1732019330000|2024-11-19 12:28:50|453.78|451.88|453.77|451.87|453.78|451.88|453.77|451.87|4
1732019340000|2024-11-19 12:29:00|453.76|451.86|453.85|451.95|453.85|451.95|453.76|451.86|7
1732019350000|2024-11-19 12:29:10|453.89|451.99|453.9|452|453.91|452.01|453.87|451.97|9
1732019360000|2024-11-19 12:29:20|453.91|452.01|453.89|451.99|453.91|452.01|453.89|451.99|3
1732019370000|2024-11-19 12:29:30|453.88|451.98|453.77|451.87|453.88|451.98|453.77|451.87|8
1732019380000|2024-11-19 12:29:40|453.76|451.86|453.88|451.98|453.88|451.98|453.73|451.83|6
1732019390000|2024-11-19 12:29:50|453.87|451.97|453.87|451.97|453.87|451.97|453.87|451.97|1
1732019400000|2024-11-19 12:30:00|453.86|451.96|453.91|452.01|453.98|452.08|453.86|451.96|8
1732019410000|2024-11-19 12:30:10|453.9|452|454|452.1|454|452.1|453.89|451.99|5
1732019420000|2024-11-19 12:30:20|454.01|452.11|454.3|452.4|454.31|452.41|454.01|452.11|6
1732019430000|2024-11-19 12:30:30|454.34|452.44|454.51|452.61|454.51|452.61|454.31|452.41|11
1732019440000|2024-11-19 12:30:40|454.52|452.62|454.56|452.66|454.56|452.66|454.52|452.62|5
1732019450000|2024-11-19 12:30:50|454.57|452.67|454.61|452.71|454.61|452.71|454.57|452.67|5
1732019460000|2024-11-19 12:31:00|454.6|452.7|454.59|452.69|454.6|452.7|454.59|452.69|2
1732019470000|2024-11-19 12:31:10|454.6|452.7|454.65|452.75|454.67|452.77|454.57|452.67|9
1732019480000|2024-11-19 12:31:20|454.64|452.74|454.77|452.87|454.77|452.87|454.64|452.74|6
1732019490000|2024-11-19 12:31:30|454.76|452.86|454.44|452.54|454.76|452.86|454.44|452.54|17
1732019500000|2024-11-19 12:31:40|454.45|452.55|454.44|452.54|454.45|452.55|454.43|452.53|8
1732019510000|2024-11-19 12:31:50|454.43|452.53|454.48|452.58|454.48|452.58|454.43|452.53|4
1732019520000|2024-11-19 12:32:00|454.49|452.59|454.14|452.24|454.49|452.59|454.14|452.24|13
1732019530000|2024-11-19 12:32:10|454.13|452.23|453.77|451.87|454.13|452.23|453.77|451.87|20
1732019540000|2024-11-19 12:32:20|453.76|451.86|453.59|451.69|453.76|451.86|453.55|451.65|17
1732019550000|2024-11-19 12:32:30|453.71|451.81|453.66|451.76|453.72|451.82|453.63|451.73|17
1732019560000|2024-11-19 12:32:40|453.65|451.75|453.62|451.72|453.65|451.75|453.61|451.71|8
1732019570000|2024-11-19 12:32:50|453.61|451.71|453.58|451.68|453.61|451.71|453.58|451.68|6
1732019580000|2024-11-19 12:33:00|453.57|451.67|453.7|451.8|453.75|451.85|453.55|451.65|10
1732019590000|2024-11-19 12:33:10|453.69|451.79|454.02|452.12|454.02|452.12|453.69|451.79|16
1732019600000|2024-11-19 12:33:20|454.03|452.13|453.81|451.91|454.04|452.14|453.81|451.91|10
1732019610000|2024-11-19 12:33:30|453.8|451.9|453.67|451.77|453.8|451.9|453.67|451.77|12
1732019620000|2024-11-19 12:33:40|453.66|451.76|453.46|451.56|453.66|451.76|453.45|451.55|11
1732019630000|2024-11-19 12:33:50|453.45|451.55|453.41|451.51|453.45|451.55|453.41|451.51|5
1732019640000|2024-11-19 12:34:00|453.42|451.52|453.3|451.4|453.42|451.52|453.28|451.38|9
1732019650000|2024-11-19 12:34:10|453.29|451.39|453.15|451.25|453.29|451.39|453.13|451.23|8
1732019660000|2024-11-19 12:34:20|453.16|451.26|453.09|451.19|453.16|451.26|453.09|451.19|6
1732019670000|2024-11-19 12:34:30|453.08|451.18|453.03|451.13|453.08|451.18|452.99|451.09|5
1732019680000|2024-11-19 12:34:40|453.02|451.12|453.19|451.29|453.19|451.29|453.02|451.12|10
1732019690000|2024-11-19 12:34:50|453.2|451.3|453.25|451.35|453.27|451.37|453.2|451.3|10
1732019700000|2024-11-19 12:35:00|453.34|451.44|453.34|451.44|453.34|451.44|453.33|451.43|3
1732019710000|2024-11-19 12:35:10|453.08|451.18|453.05|451.15|453.1|451.2|453.05|451.15|7
1732019720000|2024-11-19 12:35:20|453.06|451.16|453.07|451.17|453.08|451.18|453.06|451.16|4
1732019730000|2024-11-19 12:35:30|453.08|451.18|453.23|451.33|453.23|451.33|453.08|451.18|8
1732019740000|2024-11-19 12:35:40|453.22|451.32|453.2|451.3|453.24|451.34|453.19|451.29|7
1732019750000|2024-11-19 12:35:50|453.19|451.29|453.18|451.28|453.2|451.3|453.18|451.28|4
1732019760000|2024-11-19 12:36:00|453.17|451.27|453.2|451.3|453.21|451.31|453.15|451.25|7
1732019770000|2024-11-19 12:36:10|453.13|451.23|453.14|451.24|453.14|451.24|453.13|451.23|2
1732019780000|2024-11-19 12:36:20|453.15|451.25|453.07|451.17|453.3|451.4|453.07|451.17|14
1732019790000|2024-11-19 12:36:30|453.06|451.16|453.01|451.11|453.06|451.16|453.01|451.11|6
1732019800000|2024-11-19 12:36:40|453|451.1|453.23|451.33|453.24|451.34|452.99|451.09|11
1732019810000|2024-11-19 12:36:50|453.24|451.34|453.25|451.35|453.25|451.35|453.24|451.34|2
1732019820000|2024-11-19 12:37:00|453.26|451.36|453.33|451.43|453.33|451.43|453.26|451.36|7
1732019830000|2024-11-19 12:37:10|453.34|451.44|453.37|451.47|453.37|451.47|453.34|451.44|6
1732019840000|2024-11-19 12:37:20|453.38|451.48|453.47|451.57|453.47|451.57|453.38|451.48|5
1732019850000|2024-11-19 12:37:30|453.55|451.65|454|452.1|454|452.1|453.51|451.61|17
1732019860000|2024-11-19 12:37:40|453.99|452.09|453.91|452.01|453.99|452.09|453.91|452.01|9
1732019870000|2024-11-19 12:37:50|453.9|452|453.71|451.81|453.91|452.01|453.71|451.81|10
1732019880000|2024-11-19 12:38:00|453.7|451.8|453.42|451.52|453.7|451.8|453.42|451.52|12
1732019890000|2024-11-19 12:38:10|453.41|451.51|453.26|451.36|453.41|451.51|453.26|451.36|8
1732019900000|2024-11-19 12:38:20|453.27|451.37|453.4|451.5|453.44|451.54|453.27|451.37|15
1732019910000|2024-11-19 12:38:30|453.39|451.49|453.35|451.45|453.42|451.52|453.35|451.45|7
1732019920000|2024-11-19 12:38:40|453.34|451.44|453.21|451.31|453.34|451.44|453.21|451.31|7
1732019930000|2024-11-19 12:38:50|453.2|451.3|453.22|451.32|453.22|451.32|453.2|451.3|3
1732019940000|2024-11-19 12:39:00|453.23|451.33|453.9|452|453.9|452|453.23|451.33|20
1732019950000|2024-11-19 12:39:10|453.91|452.01|454.02|452.12|454.02|452.12|453.88|451.98|16
1732019960000|2024-11-19 12:39:20|454.03|452.13|454.19|452.29|454.21|452.31|454.03|452.13|8
1732019970000|2024-11-19 12:39:30|454.21|452.31|454.16|452.26|454.21|452.31|454.16|452.26|6
1732019980000|2024-11-19 12:39:40|454.15|452.25|453.88|451.98|454.15|452.25|453.88|451.98|14
1732019990000|2024-11-19 12:39:50|453.89|451.99|453.8|451.9|453.89|451.99|453.8|451.9|6
1732020000000|2024-11-19 12:40:00|453.81|451.91|453.91|452.01|453.91|452.01|453.8|451.9|9
1732020010000|2024-11-19 12:40:10|453.92|452.02|454.48|452.58|454.48|452.58|453.92|452.02|27
1732020020000|2024-11-19 12:40:20|454.49|452.59|454.82|452.92|454.84|452.94|454.49|452.59|18
1732020030000|2024-11-19 12:40:30|454.83|452.93|454.9|453|454.9|453|454.83|452.93|13
1732020040000|2024-11-19 12:40:40|454.91|453.01|455.06|453.16|455.06|453.16|454.9|453|12
1732020050000|2024-11-19 12:40:50|455.13|453.23|455.43|453.53|455.43|453.53|455.1|453.2|12
1732020060000|2024-11-19 12:41:00|455.44|453.54|455.52|453.62|455.54|453.64|455.43|453.53|12
1732020070000|2024-11-19 12:41:10|455.51|453.61|455.58|453.68|455.58|453.68|455.51|453.61|5
1732020080000|2024-11-19 12:41:20|455.59|453.69|455.61|453.71|456.11|454.21|455.59|453.69|24
1732020090000|2024-11-19 12:41:30|455.6|453.7|455.21|453.31|455.61|453.71|455.21|453.31|22
1732020100000|2024-11-19 12:41:40|455.12|453.22|455.42|453.52|455.42|453.52|455.12|453.22|18
1732020110000|2024-11-19 12:41:50|455.41|453.51|455.35|453.45|455.42|453.52|455.35|453.45|9
1732020120000|2024-11-19 12:42:00|455.36|453.46|455.53|453.63|455.66|453.76|455.35|453.45|12
1732020130000|2024-11-19 12:42:10|455.54|453.64|455.53|453.63|455.57|453.67|455.53|453.63|7
1732020140000|2024-11-19 12:42:20|455.52|453.62|455.31|453.41|455.52|453.62|455.31|453.41|12
1732020150000|2024-11-19 12:42:30|455.3|453.4|455.28|453.38|455.3|453.4|455.27|453.37|9
1732020160000|2024-11-19 12:42:40|455.44|453.54|455.29|453.39|455.45|453.55|455.29|453.39|7
1732020170000|2024-11-19 12:42:50|455.28|453.38|455.32|453.42|455.35|453.45|455.28|453.38|10
1732020180000|2024-11-19 12:43:00|455.33|453.43|455.33|453.43|455.35|453.45|455.32|453.42|7
1732020190000|2024-11-19 12:43:10|455.32|453.42|455.19|453.29|455.32|453.42|455.19|453.29|5
1732020200000|2024-11-19 12:43:20|455.18|453.28|455.12|453.22|455.24|453.34|455.12|453.22|7
1732020220000|2024-11-19 12:43:40|455.11|453.21|455.04|453.14|455.13|453.23|455.02|453.12|8
1732020230000|2024-11-19 12:43:50|455.03|453.13|454.73|452.83|455.06|453.16|454.66|452.76|13
1732020240000|2024-11-19 12:44:00|454.69|452.79|454.68|452.78|454.76|452.86|454.68|452.78|11
1732020250000|2024-11-19 12:44:10|454.67|452.77|454.68|452.78|454.69|452.79|454.66|452.76|7
1732020260000|2024-11-19 12:44:20|454.67|452.77|454.64|452.74|454.67|452.77|454.64|452.74|4
1732020270000|2024-11-19 12:44:30|454.65|452.75|454.51|452.61|454.69|452.79|454.51|452.61|11
1732020280000|2024-11-19 12:44:40|454.5|452.6|454.21|452.31|454.5|452.6|454.21|452.31|14
1732020290000|2024-11-19 12:44:50|454.2|452.3|454.17|452.27|454.2|452.3|454.17|452.27|7
1732020300000|2024-11-19 12:45:00|454.16|452.26|454.22|452.32|454.23|452.33|454.16|452.26|11
1732020310000|2024-11-19 12:45:10|454.23|452.33|454.07|452.17|454.25|452.35|454.06|452.16|12
1732020320000|2024-11-19 12:45:20|453.97|452.07|453.9|452|453.98|452.08|453.9|452|9
1732020330000|2024-11-19 12:45:30|453.94|452.04|454.01|452.11|454.01|452.11|453.94|452.04|10
1732020340000|2024-11-19 12:45:40|454|452.1|454.03|452.13|454.03|452.13|453.99|452.09|10
1732020350000|2024-11-19 12:45:50|454.04|452.14|453.89|451.99|454.05|452.15|453.88|451.98|4
1732020360000|2024-11-19 12:46:00|453.9|452|453.71|451.81|453.9|452|453.71|451.81|7
1732020370000|2024-11-19 12:46:10|453.63|451.73|453.47|451.57|453.63|451.73|453.47|451.57|12
1732020380000|2024-11-19 12:46:20|453.46|451.56|453.3|451.4|453.47|451.57|453.3|451.4|10
1732020390000|2024-11-19 12:46:30|453.29|451.39|453.09|451.19|453.29|451.39|453.09|451.19|13
1732020400000|2024-11-19 12:46:40|453.08|451.18|452.99|451.09|453.08|451.18|452.97|451.07|9
1732020410000|2024-11-19 12:46:50|452.98|451.08|452.87|450.97|452.98|451.08|452.86|450.96|6
1732020420000|2024-11-19 12:47:00|452.86|450.96|452.84|450.94|452.86|450.96|452.84|450.94|7
1732020430000|2024-11-19 12:47:10|452.85|450.95|452.88|450.98|452.89|450.99|452.85|450.95|9
1732020440000|2024-11-19 12:47:20|452.89|450.99|453.07|451.17|453.07|451.17|452.87|450.97|6
1732020450000|2024-11-19 12:47:30|453.08|451.18|453.24|451.34|453.24|451.34|453.08|451.18|20
1732020460000|2024-11-19 12:47:40|453.25|451.35|453.65|451.75|453.65|451.75|453.25|451.35|12
1732020470000|2024-11-19 12:47:50|453.66|451.76|453.66|451.76|453.68|451.78|453.65|451.75|5
1732020480000|2024-11-19 12:48:00|453.64|451.74|453.62|451.72|453.66|451.76|453.62|451.72|8
1732020490000|2024-11-19 12:48:10|453.61|451.71|453.59|451.69|453.64|451.74|453.59|451.69|5
1732020500000|2024-11-19 12:48:20|453.58|451.68|453.61|451.71|453.63|451.73|453.58|451.68|6
1732020510000|2024-11-19 12:48:30|453.6|451.7|453.82|451.92|453.82|451.92|453.6|451.7|13
1732020520000|2024-11-19 12:48:40|453.81|451.91|453.84|451.94|453.84|451.94|453.79|451.89|7
1732020530000|2024-11-19 12:48:50|453.83|451.93|453.86|451.96|453.93|452.03|453.83|451.93|8
1732020540000|2024-11-19 12:49:00|453.85|451.95|453.66|451.76|453.85|451.95|453.66|451.76|8
1732020550000|2024-11-19 12:49:10|453.65|451.75|453.53|451.63|453.66|451.76|453.53|451.63|8
1732020560000|2024-11-19 12:49:20|453.52|451.62|453.5|451.6|453.52|451.62|453.5|451.6|3
1732020570000|2024-11-19 12:49:30|453.51|451.61|453.5|451.6|453.51|451.61|453.49|451.59|4
1732020580000|2024-11-19 12:49:40|453.51|451.61|453.6|451.7|453.61|451.71|453.51|451.61|3
1732020590000|2024-11-19 12:49:50|453.59|451.69|453.56|451.66|453.59|451.69|453.56|451.66|6
1732020600000|2024-11-19 12:50:00|453.48|451.58|453.45|451.55|453.48|451.58|453.39|451.49|7
1732020610000|2024-11-19 12:50:10|453.46|451.56|453.77|451.87|453.77|451.87|453.46|451.56|13
1732020620000|2024-11-19 12:50:20|453.76|451.86|454.08|452.18|454.08|452.18|453.76|451.86|16
1732020630000|2024-11-19 12:50:30|454.09|452.19|454.3|452.4|454.31|452.41|454.09|452.19|13
1732020640000|2024-11-19 12:50:40|454.39|452.49|454.44|452.54|454.45|452.55|454.33|452.43|11
1732020650000|2024-11-19 12:50:50|454.45|452.55|454.56|452.66|454.6|452.7|454.43|452.53|13
1732020660000|2024-11-19 12:51:00|454.57|452.67|454.43|452.53|454.57|452.67|454.38|452.48|13
1732020670000|2024-11-19 12:51:10|454.44|452.54|454.45|452.55|454.45|452.55|454.44|452.54|2
1732020680000|2024-11-19 12:51:20|454.46|452.56|454.41|452.51|454.46|452.56|454.39|452.49|7
1732020690000|2024-11-19 12:51:30|454.42|452.52|454.42|452.52|454.42|452.52|454.42|452.52|1
1732020700000|2024-11-19 12:51:40|454.5|452.6|454.44|452.54|454.5|452.6|454.44|452.54|9
1732020710000|2024-11-19 12:51:50|454.43|452.53|454.4|452.5|454.43|452.53|454.39|452.49|6
1732020720000|2024-11-19 12:52:00|454.39|452.49|454.4|452.5|454.4|452.5|454.39|452.49|2
1732020730000|2024-11-19 12:52:10|454.41|452.51|454.32|452.42|454.41|452.51|454.3|452.4|5
1732020740000|2024-11-19 12:52:20|454.33|452.43|454.34|452.44|454.34|452.44|454.33|452.43|2
1732020750000|2024-11-19 12:52:30|454.33|452.43|454.37|452.47|454.37|452.47|454.33|452.43|5
1732020760000|2024-11-19 12:52:40|454.38|452.48|454.64|452.74|454.64|452.74|454.38|452.48|13
1732020770000|2024-11-19 12:52:50|454.63|452.73|454.65|452.75|454.65|452.75|454.63|452.73|3
1732020780000|2024-11-19 12:53:00|454.64|452.74|454.63|452.73|454.65|452.75|454.62|452.72|6
1732020790000|2024-11-19 12:53:10|454.64|452.74|454.71|452.81|454.72|452.82|454.63|452.73|7
1732020800000|2024-11-19 12:53:20|454.72|452.82|454.77|452.87|454.77|452.87|454.72|452.82|6
1732020810000|2024-11-19 12:53:30|454.76|452.86|454.74|452.84|454.76|452.86|454.74|452.84|5
1732020820000|2024-11-19 12:53:40|454.8|452.9|454.66|452.76|454.8|452.9|454.66|452.76|6
1732020830000|2024-11-19 12:53:50|454.63|452.73|454.51|452.61|454.63|452.73|454.5|452.6|8
1732020840000|2024-11-19 12:54:00|454.52|452.62|454.52|452.62|454.52|452.62|454.52|452.62|1
1732020850000|2024-11-19 12:54:10|454.53|452.63|454.42|452.52|454.54|452.64|454.42|452.52|8
1732020860000|2024-11-19 12:54:20|454.41|452.51|454.38|452.48|454.41|452.51|454.38|452.48|4
1732020870000|2024-11-19 12:54:30|454.37|452.47|454.35|452.45|454.42|452.52|454.35|452.45|5
1732020880000|2024-11-19 12:54:40|454.36|452.46|454.39|452.49|454.39|452.49|454.36|452.46|4
1732020890000|2024-11-19 12:54:50|454.36|452.46|454.28|452.38|454.37|452.47|454.26|452.36|6
1732020900000|2024-11-19 12:55:00|454.27|452.37|454.29|452.39|454.29|452.39|454.25|452.35|8
1732020910000|2024-11-19 12:55:10|454.28|452.38|454.42|452.52|454.45|452.55|454.28|452.38|12
1732020920000|2024-11-19 12:55:20|454.43|452.53|454.44|452.54|454.44|452.54|454.43|452.53|2
1732020930000|2024-11-19 12:55:30|454.45|452.55|454.44|452.54|454.45|452.55|454.44|452.54|2
1732020940000|2024-11-19 12:55:40|454.4|452.5|454.33|452.43|454.4|452.5|454.32|452.42|4
1732020950000|2024-11-19 12:55:50|454.32|452.42|454.15|452.25|454.32|452.42|454.12|452.22|8
1732020960000|2024-11-19 12:56:00|454.16|452.26|454.35|452.45|454.35|452.45|454.16|452.26|10
1732020970000|2024-11-19 12:56:10|454.34|452.44|454.39|452.49|454.39|452.49|454.34|452.44|4
1732020980000|2024-11-19 12:56:20|454.38|452.48|454.48|452.58|454.48|452.58|454.37|452.47|5
1732020990000|2024-11-19 12:56:30|454.49|452.59|454.59|452.69|454.6|452.7|454.49|452.59|5
1732021000000|2024-11-19 12:56:40|454.6|452.7|454.69|452.79|454.77|452.87|454.59|452.69|12
1732021010000|2024-11-19 12:56:50|454.68|452.78|454.55|452.65|454.68|452.78|454.55|452.65|9
1732021020000|2024-11-19 12:57:00|454.54|452.64|454.65|452.75|454.65|452.75|454.53|452.63|4
1732021030000|2024-11-19 12:57:10|454.64|452.74|454.63|452.73|454.64|452.74|454.63|452.73|2
1732021040000|2024-11-19 12:57:20|454.62|452.72|454.71|452.81|454.72|452.82|454.62|452.72|6
1732021050000|2024-11-19 12:57:30|454.75|452.85|454.86|452.96|454.88|452.98|454.75|452.85|7
1732021060000|2024-11-19 12:57:40|454.85|452.95|454.75|452.85|454.85|452.95|454.75|452.85|5
1732021070000|2024-11-19 12:57:50|454.74|452.84|454.72|452.82|454.74|452.84|454.72|452.82|5
1732021080000|2024-11-19 12:58:00|454.71|452.81|454.59|452.69|454.71|452.81|454.59|452.69|6
1732021090000|2024-11-19 12:58:10|454.68|452.78|454.7|452.8|454.7|452.8|454.66|452.76|9
1732021100000|2024-11-19 12:58:20|454.71|452.81|454.67|452.77|454.71|452.81|454.67|452.77|5
1732021110000|2024-11-19 12:58:30|454.62|452.72|454.47|452.57|454.62|452.72|454.47|452.57|10
1732021120000|2024-11-19 12:58:40|454.48|452.58|454.52|452.62|454.52|452.62|454.48|452.58|6
1732021130000|2024-11-19 12:58:50|454.61|452.71|454.56|452.66|454.62|452.72|454.56|452.66|5
1732021140000|2024-11-19 12:59:00|454.58|452.68|454.71|452.81|454.73|452.83|454.58|452.68|11
1732021150000|2024-11-19 12:59:10|454.72|452.82|454.91|453.01|454.91|453.01|454.72|452.82|9
1732021160000|2024-11-19 12:59:20|454.9|453|455.01|453.11|455.08|453.18|454.9|453|13
1732021170000|2024-11-19 12:59:30|455|453.1|454.89|452.99|455.09|453.19|454.85|452.95|13
1732021180000|2024-11-19 12:59:40|454.82|452.92|454.92|453.02|454.92|453.02|454.8|452.9|7
1732021190000|2024-11-19 12:59:50|454.93|453.03|454.98|453.08|454.99|453.09|454.92|453.02|7
1732021200000|2024-11-19 13:00:00|454.97|453.07|454.92|453.02|454.97|453.07|454.85|452.95|7
1732021210000|2024-11-19 13:00:10|454.96|453.06|455.01|453.11|455.01|453.11|454.96|453.06|8
1732021220000|2024-11-19 13:00:20|455.08|453.18|454.8|452.9|455.08|453.18|454.78|452.88|18
1732021230000|2024-11-19 13:00:30|454.78|452.88|454.83|452.93|454.83|452.93|454.77|452.87|7
1732021240000|2024-11-19 13:00:40|454.81|452.91|454.92|453.02|455.02|453.12|454.81|452.91|17
1732021250000|2024-11-19 13:00:50|454.82|452.92|454.65|452.75|454.82|452.92|454.65|452.75|16
1732021260000|2024-11-19 13:01:00|454.64|452.74|454.4|452.5|454.64|452.74|454.35|452.45|13
1732021270000|2024-11-19 13:01:10|454.39|452.49|454.49|452.59|454.49|452.59|454.27|452.37|14
1732021280000|2024-11-19 13:01:20|454.48|452.58|454.41|452.51|454.48|452.58|454.41|452.51|7
1732021290000|2024-11-19 13:01:30|454.4|452.5|454.35|452.45|454.4|452.5|454.33|452.43|7
1732021300000|2024-11-19 13:01:40|454.51|452.61|454.46|452.56|454.52|452.62|454.46|452.56|9
1732021310000|2024-11-19 13:01:50|454.45|452.55|454.23|452.33|454.45|452.55|454.23|452.33|10
1732021320000|2024-11-19 13:02:00|454.22|452.32|454.03|452.13|454.22|452.32|454.03|452.13|11
1732021330000|2024-11-19 13:02:10|454.02|452.12|453.81|451.91|454.02|452.12|453.76|451.86|12
1732021340000|2024-11-19 13:02:20|453.88|451.98|453.33|451.43|453.88|451.98|453.32|451.42|26
1732021350000|2024-11-19 13:02:30|453.32|451.42|453.45|451.55|453.45|451.55|453.32|451.42|14
1732021360000|2024-11-19 13:02:40|453.46|451.56|453.49|451.59|453.49|451.59|453.45|451.55|6
1732021370000|2024-11-19 13:02:50|453.64|451.74|453.91|452.01|453.95|452.05|453.64|451.74|17
1732021380000|2024-11-19 13:03:00|454|452.1|454.3|452.4|454.37|452.47|454|452.1|11
1732021390000|2024-11-19 13:03:10|454.29|452.39|454.33|452.43|454.33|452.43|454.27|452.37|7
1732021400000|2024-11-19 13:03:20|454.34|452.44|454.24|452.34|454.34|452.44|454.16|452.26|6
1732021410000|2024-11-19 13:03:30|454.2|452.3|454.24|452.34|454.24|452.34|454.2|452.3|5
1732021420000|2024-11-19 13:03:40|454.25|452.35|454.31|452.41|454.31|452.41|454.24|452.34|12
1732021430000|2024-11-19 13:03:50|454.32|452.42|454.14|452.24|454.32|452.42|454.14|452.24|7
1732021440000|2024-11-19 13:04:00|454.13|452.23|453.89|451.99|454.13|452.23|453.89|451.99|10
1732021450000|2024-11-19 13:04:10|453.88|451.98|453.75|451.85|453.88|451.98|453.71|451.81|9
1732021460000|2024-11-19 13:04:20|453.74|451.84|453.73|451.83|453.74|451.84|453.73|451.83|6
1732021470000|2024-11-19 13:04:30|453.72|451.82|453.37|451.47|453.74|451.84|453.37|451.47|13
1732021480000|2024-11-19 13:04:40|453.36|451.46|453.36|451.46|453.38|451.48|453.35|451.45|10
1732021490000|2024-11-19 13:04:50|453.35|451.45|453.33|451.43|453.35|451.45|453.33|451.43|3
1732021500000|2024-11-19 13:05:00|453.45|451.55|453.37|451.47|453.45|451.55|453.32|451.42|14
1732021510000|2024-11-19 13:05:10|453.38|451.48|453.68|451.78|453.68|451.78|453.38|451.48|11
1732021520000|2024-11-19 13:05:20|453.67|451.77|453.39|451.49|453.68|451.78|453.39|451.49|12
1732021530000|2024-11-19 13:05:30|453.25|451.35|453.4|451.5|453.4|451.5|453.23|451.33|15
1732021540000|2024-11-19 13:05:40|453.55|451.65|453.5|451.6|453.57|451.67|453.49|451.59|10
1732021550000|2024-11-19 13:05:50|453.51|451.61|453.61|451.71|453.61|451.71|453.51|451.61|8
1732021560000|2024-11-19 13:06:00|453.67|451.77|453.52|451.62|453.92|452.02|453.51|451.61|26
1732021570000|2024-11-19 13:06:10|453.51|451.61|453.5|451.6|453.51|451.61|453.49|451.59|11
1732021580000|2024-11-19 13:06:20|453.49|451.59|453.77|451.87|453.77|451.87|453.49|451.59|8
1732021590000|2024-11-19 13:06:30|453.79|451.89|453.81|451.91|453.81|451.91|453.79|451.89|5
1732021600000|2024-11-19 13:06:40|453.82|451.92|453.72|451.82|453.85|451.95|453.72|451.82|10
1732021610000|2024-11-19 13:06:50|453.71|451.81|453.69|451.79|453.78|451.88|453.69|451.79|9
1732021620000|2024-11-19 13:07:00|453.64|451.74|453.77|451.87|453.77|451.87|453.61|451.71|11
1732021630000|2024-11-19 13:07:10|453.81|451.91|453.95|452.05|453.95|452.05|453.8|451.9|6
1732021640000|2024-11-19 13:07:20|453.96|452.06|454.05|452.15|454.09|452.19|453.96|452.06|8
1732021650000|2024-11-19 13:07:30|454.06|452.16|454.04|452.14|454.07|452.17|454.04|452.14|8
1732021660000|2024-11-19 13:07:40|454.01|452.11|454.03|452.13|454.03|452.13|454.01|452.11|3
1732021670000|2024-11-19 13:07:50|453.94|452.04|453.95|452.05|453.95|452.05|453.94|452.04|2
1732021680000|2024-11-19 13:08:00|453.85|451.95|453.78|451.88|453.89|451.99|453.78|451.88|17
1732021690000|2024-11-19 13:08:10|453.8|451.9|453.76|451.86|453.89|451.99|453.75|451.85|9
1732021700000|2024-11-19 13:08:20|453.77|451.87|453.96|452.06|453.98|452.08|453.77|451.87|8
1732021710000|2024-11-19 13:08:30|453.97|452.07|453.95|452.05|454|452.1|453.95|452.05|5
1732021720000|2024-11-19 13:08:40|453.94|452.04|453.75|451.85|453.95|452.05|453.74|451.84|10
1732021730000|2024-11-19 13:08:50|453.74|451.84|453.73|451.83|453.75|451.85|453.73|451.83|6
1732021740000|2024-11-19 13:09:00|453.68|451.78|453.67|451.77|453.72|451.82|453.67|451.77|9
1732021750000|2024-11-19 13:09:10|453.68|451.78|453.9|452|453.9|452|453.68|451.78|10
1732021760000|2024-11-19 13:09:20|453.91|452.01|454.14|452.24|454.14|452.24|453.91|452.01|11
1731974400000|2024-11-19 00:00:00|453.59|451.69|453.33|451.43|453.59|451.69|453.33|451.43|17
1731974410000|2024-11-19 00:00:10|453.32|451.42|453.41|451.51|453.44|451.54|453.32|451.42|9
1731974420000|2024-11-19 00:00:20|453.49|451.59|454.5|452.6|454.51|452.61|453.49|451.59|16
1731974430000|2024-11-19 00:00:30|454.49|452.59|456.19|454.29|456.26|454.36|454.45|452.55|25
1731974440000|2024-11-19 00:00:40|456.18|454.28|455.89|453.99|456.18|454.28|455.89|453.99|26
1731974450000|2024-11-19 00:00:50|455.88|453.98|458.27|456.37|458.27|456.37|455.84|453.94|23
1731974460000|2024-11-19 00:01:00|458.26|456.36|457.56|455.66|458.39|456.49|457.56|455.66|31
1731974470000|2024-11-19 00:01:10|457.55|455.65|457.44|455.54|457.55|455.65|457.06|455.16|23
1731974480000|2024-11-19 00:01:20|457.8|455.9|458.51|456.61|458.54|456.64|457.8|455.9|17
1731974490000|2024-11-19 00:01:30|458.5|456.6|459.05|457.15|459.05|457.15|458.44|456.54|18
1731974500000|2024-11-19 00:01:40|459.04|457.14|458.56|456.66|459.04|457.14|458.56|456.66|23
1731974510000|2024-11-19 00:01:50|458.55|456.65|458.05|456.15|458.55|456.65|458.05|456.15|25
1731974520000|2024-11-19 00:02:00|458.04|456.14|457.1|455.2|458.06|456.16|457.1|455.2|26
1731974530000|2024-11-19 00:02:10|457.09|455.19|456.7|454.8|457.09|455.19|456.69|454.79|26
1731974540000|2024-11-19 00:02:20|456.68|454.78|456.31|454.41|456.68|454.78|456.31|454.41|30
1731974550000|2024-11-19 00:02:30|456.3|454.4|456.1|454.2|456.3|454.4|456.1|454.2|20
1731974560000|2024-11-19 00:02:40|456.09|454.19|456.02|454.12|456.09|454.19|456.01|454.11|11
1731974570000|2024-11-19 00:02:50|456.01|454.11|456.94|455.04|456.94|455.04|455.99|454.09|21
1731974580000|2024-11-19 00:03:00|456.95|455.05|456.94|455.04|456.96|455.06|456.91|455.01|14
1731974590000|2024-11-19 00:03:10|456.93|455.03|456.98|455.08|457.06|455.16|456.93|455.03|15
1731974600000|2024-11-19 00:03:20|456.99|455.09|457.4|455.5|457.44|455.54|456.99|455.09|16
1731974610000|2024-11-19 00:03:30|457.24|455.34|456.67|454.77|457.24|455.34|456.67|454.77|22
1731974620000|2024-11-19 00:03:40|456.66|454.76|456.7|454.8|456.73|454.83|456.6|454.7|14
1731974630000|2024-11-19 00:03:50|456.72|454.82|456.74|454.84|456.75|454.85|456.63|454.73|17
1731974640000|2024-11-19 00:04:00|456.75|454.85|457.11|455.21|457.11|455.21|456.68|454.78|18
1731974650000|2024-11-19 00:04:10|457.12|455.22|458.18|456.28|458.18|456.28|457.12|455.22|18
1731974660000|2024-11-19 00:04:20|458.19|456.29|458.25|456.35|458.27|456.37|458.16|456.26|15
1731974670000|2024-11-19 00:04:30|458.24|456.34|458.29|456.39|458.33|456.43|458.23|456.33|10
1731974680000|2024-11-19 00:04:40|458.28|456.38|457.97|456.07|458.28|456.38|457.97|456.07|11
1731974690000|2024-11-19 00:04:50|457.96|456.06|457.34|455.44|457.96|456.06|457.34|455.44|17
1731974700000|2024-11-19 00:05:00|457.33|455.43|456.85|454.95|457.33|455.43|456.85|454.95|25
1731974710000|2024-11-19 00:05:10|456.84|454.94|456.12|454.22|456.84|454.94|456.12|454.22|30
1731974720000|2024-11-19 00:05:20|456.11|454.21|456.2|454.3|456.39|454.49|455.98|454.08|19
1731974730000|2024-11-19 00:05:30|456.44|454.54|456.12|454.22|456.53|454.63|456.12|454.22|23
1731974740000|2024-11-19 00:05:40|456.11|454.21|456.35|454.45|456.39|454.49|456.01|454.11|15
1731974750000|2024-11-19 00:05:50|456.34|454.44|455.9|454|456.34|454.44|455.9|454|18
1731974760000|2024-11-19 00:06:00|455.89|453.99|456.42|454.52|456.42|454.52|455.84|453.94|19
1731974770000|2024-11-19 00:06:10|456.47|454.57|456.22|454.32|456.47|454.57|456.22|454.32|14
1731974780000|2024-11-19 00:06:20|456.27|454.37|455.91|454.01|456.27|454.37|455.91|454.01|22
1731974790000|2024-11-19 00:06:30|455.9|454|455.19|453.29|455.9|454|454.15|452.25|20
1731974800000|2024-11-19 00:06:40|455.16|453.26|455.09|453.19|455.16|453.26|455.09|453.19|15
1731974810000|2024-11-19 00:06:50|455.12|453.22|455.75|453.85|455.75|453.85|455.09|453.19|16
1731974820000|2024-11-19 00:07:00|455.76|453.86|456.27|454.37|456.29|454.39|455.76|453.86|18
1731974830000|2024-11-19 00:07:10|456.29|454.39|456.29|454.39|456.35|454.45|456.28|454.38|12
1731974840000|2024-11-19 00:07:20|456.28|454.38|456.04|454.14|456.28|454.38|456.03|454.13|14
1731974850000|2024-11-19 00:07:30|456.05|454.15|456.11|454.21|456.13|454.23|455.96|454.06|15
1731974860000|2024-11-19 00:07:40|456.1|454.2|455.92|454.02|456.1|454.2|455.92|454.02|15
1731974870000|2024-11-19 00:07:50|455.89|453.99|455.83|453.93|455.89|453.99|455.82|453.92|11
1731974880000|2024-11-19 00:08:00|455.82|453.92|455.38|453.48|455.82|453.92|455.38|453.48|21
1731974890000|2024-11-19 00:08:10|455.37|453.47|454.53|452.63|455.37|453.47|454.53|452.63|25
1731974900000|2024-11-19 00:08:20|454.52|452.62|454.32|452.42|454.52|452.62|454.32|452.42|17
1731974910000|2024-11-19 00:08:30|454.31|452.41|454.26|452.36|454.31|452.41|454.25|452.35|8
1731974920000|2024-11-19 00:08:40|454.25|452.35|454.5|452.6|454.5|452.6|454.13|452.23|21
1731974930000|2024-11-19 00:08:50|454.68|452.78|454.94|453.04|454.97|453.07|454.55|452.65|20
1731974940000|2024-11-19 00:09:00|454.95|453.05|455.21|453.31|455.21|453.31|454.95|453.05|16
1731974950000|2024-11-19 00:09:10|455.27|453.37|455.5|453.6|455.5|453.6|455.26|453.36|14
1731974960000|2024-11-19 00:09:20|455.45|453.55|455.71|453.81|455.71|453.81|455.45|453.55|14
1731974970000|2024-11-19 00:09:30|455.7|453.8|455.91|454.01|455.98|454.08|455.7|453.8|17
1731974980000|2024-11-19 00:09:40|455.92|454.02|456.15|454.25|456.15|454.25|455.92|454.02|7
1731974990000|2024-11-19 00:09:50|456.14|454.24|455.82|453.92|456.14|454.24|455.82|453.92|13
1731975000000|2024-11-19 00:10:00|455.81|453.91|455.42|453.52|455.81|453.91|455.42|453.52|18
1731975010000|2024-11-19 00:10:10|455.31|453.41|455|453.1|455.31|453.41|455|453.1|19
1731975020000|2024-11-19 00:10:20|454.99|453.09|455.28|453.38|455.39|453.49|454.98|453.08|15
1731975030000|2024-11-19 00:10:30|455.29|453.39|455.08|453.18|455.29|453.39|455.08|453.18|10
1731975040000|2024-11-19 00:10:40|455.07|453.17|455.13|453.23|455.13|453.23|455.03|453.13|17
1731975050000|2024-11-19 00:10:50|455.12|453.22|454.67|452.77|455.21|453.31|454.51|452.61|10
1731975060000|2024-11-19 00:11:00|454.42|452.52|454.28|452.38|454.42|452.52|454.28|452.38|16
1731975070000|2024-11-19 00:11:10|454.29|452.39|454.32|452.42|454.33|452.43|454.28|452.38|11
1731975080000|2024-11-19 00:11:20|454.21|452.31|454.23|452.33|454.25|452.35|454.21|452.31|6
1731975090000|2024-11-19 00:11:30|454.24|452.34|454.22|452.32|454.24|452.34|454.11|452.21|7
1731975100000|2024-11-19 00:11:40|454.27|452.37|454.02|452.12|454.28|452.38|454.02|452.12|13
1731975110000|2024-11-19 00:11:50|454.01|452.11|453.79|451.89|454.01|452.11|453.79|451.89|15
1731975120000|2024-11-19 00:12:00|453.8|451.9|453.7|451.8|453.8|451.9|453.66|451.76|10
1731975130000|2024-11-19 00:12:10|453.71|451.81|453.98|452.08|453.99|452.09|453.71|451.81|12
1731975140000|2024-11-19 00:12:20|453.99|452.09|453.99|452.09|453.99|452.09|453.99|452.09|1
1731975150000|2024-11-19 00:12:30|454|452.1|454.01|452.11|454.01|452.11|453.98|452.08|6
1731975160000|2024-11-19 00:12:40|454.15|452.25|454.11|452.21|454.15|452.25|454.09|452.19|9
1731975170000|2024-11-19 00:12:50|454.12|452.22|454.23|452.33|454.24|452.34|454.12|452.22|3
1731975180000|2024-11-19 00:13:00|454.24|452.34|454.2|452.3|454.24|452.34|454.2|452.3|5
1731975190000|2024-11-19 00:13:10|454.21|452.31|454.36|452.46|454.39|452.49|454.21|452.31|11
1731975200000|2024-11-19 00:13:20|454.35|452.45|454.26|452.36|454.35|452.45|454.26|452.36|14
1731975210000|2024-11-19 00:13:30|454.27|452.37|454.49|452.59|454.5|452.6|454.27|452.37|10
1731975220000|2024-11-19 00:13:40|454.72|452.82|454.75|452.85|454.78|452.88|454.72|452.82|14
1731975230000|2024-11-19 00:13:50|454.74|452.84|454.46|452.56|454.74|452.84|454.46|452.56|14
1731975240000|2024-11-19 00:14:00|454.45|452.55|454.31|452.41|454.45|452.55|454.31|452.41|14
1731975250000|2024-11-19 00:14:10|454.37|452.47|454.17|452.27|454.39|452.49|454.17|452.27|14
1731975260000|2024-11-19 00:14:20|454.18|452.28|453.9|452|454.18|452.28|453.9|452|16
1731975270000|2024-11-19 00:14:30|453.89|451.99|453.88|451.98|453.92|452.02|453.88|451.98|8
1731975280000|2024-11-19 00:14:40|453.87|451.97|454.06|452.16|454.06|452.16|453.87|451.97|9
1731975290000|2024-11-19 00:14:50|454.05|452.15|453.94|452.04|454.05|452.15|453.94|452.04|6
1731975300000|2024-11-19 00:15:00|453.93|452.03|453.7|451.8|453.93|452.03|453.7|451.8|13
1731975310000|2024-11-19 00:15:10|453.69|451.79|453.37|451.47|453.69|451.79|453.37|451.47|13
1731975320000|2024-11-19 00:15:20|453.15|451.25|452.49|450.59|453.15|451.25|452.48|450.58|19
1731975330000|2024-11-19 00:15:30|452.48|450.58|452.37|450.47|452.48|450.58|452.34|450.44|12
1731975340000|2024-11-19 00:15:40|452.36|450.46|452.21|450.31|452.36|450.46|452.21|450.31|17
1731975350000|2024-11-19 00:15:50|452.2|450.3|452.46|450.56|452.46|450.56|452.19|450.29|16
1731975360000|2024-11-19 00:16:00|452.44|450.54|452.52|450.62|452.53|450.63|452.34|450.44|17
1731975370000|2024-11-19 00:16:10|452.53|450.63|452.29|450.39|452.57|450.67|452.29|450.39|16
1731975380000|2024-11-19 00:16:20|452.28|450.38|452.03|450.13|452.28|450.38|452.03|450.13|17
1731975390000|2024-11-19 00:16:30|452.02|450.12|451.77|449.87|452.02|450.12|451.77|449.87|14
1731975400000|2024-11-19 00:16:40|451.78|449.88|451.84|449.94|451.84|449.94|451.78|449.88|9
1731975410000|2024-11-19 00:16:50|451.83|449.93|451.9|450|451.9|450|451.81|449.91|10
1731975420000|2024-11-19 00:17:00|452.04|450.14|452.04|450.14|452.04|450.14|451.99|450.09|16
1731975430000|2024-11-19 00:17:10|452.05|450.15|452.63|450.73|452.63|450.73|452.05|450.15|23
1731975440000|2024-11-19 00:17:20|452.62|450.72|452.52|450.62|452.62|450.72|452.47|450.57|19
1731975450000|2024-11-19 00:17:30|452.53|450.63|452.69|450.79|452.76|450.86|452.53|450.63|16
1731975460000|2024-11-19 00:17:40|452.68|450.78|452.69|450.79|452.72|450.82|452.64|450.74|16
1731975470000|2024-11-19 00:17:50|452.87|450.97|452.94|451.04|452.94|451.04|452.86|450.96|14
1731975480000|2024-11-19 00:18:00|452.95|451.05|452.9|451|452.98|451.08|452.88|450.98|11
1731975490000|2024-11-19 00:18:10|452.89|450.99|452.81|450.91|452.9|451|452.81|450.91|8
1731975500000|2024-11-19 00:18:20|452.71|450.81|452.98|451.08|452.98|451.08|452.71|450.81|9
1731975510000|2024-11-19 00:18:30|452.99|451.09|453.23|451.33|453.25|451.35|452.99|451.09|13
1731975520000|2024-11-19 00:18:40|453.24|451.34|453.42|451.52|453.43|451.53|453.24|451.34|11
1731975530000|2024-11-19 00:18:50|453.41|451.51|453.57|451.67|453.66|451.76|453.41|451.51|14
1731975540000|2024-11-19 00:19:00|453.58|451.68|453.62|451.72|453.62|451.72|453.58|451.68|5
1731975550000|2024-11-19 00:19:10|453.63|451.73|453.3|451.4|453.63|451.73|453.3|451.4|13
1731975560000|2024-11-19 00:19:20|453.29|451.39|453.09|451.19|453.29|451.39|453.09|451.19|14
1731975570000|2024-11-19 00:19:30|453.08|451.18|453.06|451.16|453.09|451.19|453.06|451.16|11
1731975580000|2024-11-19 00:19:40|452.97|451.07|453.02|451.12|453.02|451.12|452.97|451.07|8
1731975590000|2024-11-19 00:19:50|453.01|451.11|452.99|451.09|453.01|451.11|452.99|451.09|8
1731975600000|2024-11-19 00:20:00|453.05|451.15|453.36|451.46|453.37|451.47|453.04|451.14|14
1731975610000|2024-11-19 00:20:10|453.37|451.47|453.51|451.61|453.51|451.61|453.37|451.47|10
1731975620000|2024-11-19 00:20:20|453.55|451.65|453.6|451.7|453.66|451.76|453.55|451.65|12
1731975630000|2024-11-19 00:20:30|453.64|451.74|453.72|451.82|453.73|451.83|453.58|451.68|11
1731975640000|2024-11-19 00:20:40|453.71|451.81|453.59|451.69|453.71|451.81|453.5|451.6|13
1731975650000|2024-11-19 00:20:50|453.58|451.68|453.65|451.75|453.66|451.76|453.56|451.66|10
1731975660000|2024-11-19 00:21:00|453.64|451.74|453.02|451.12|453.64|451.74|453.02|451.12|19
1731975670000|2024-11-19 00:21:10|453.01|451.11|452.9|451|453.01|451.11|452.9|451|13
1731975680000|2024-11-19 00:21:20|452.89|450.99|452.44|450.54|452.89|450.99|452.44|450.54|13
1731975690000|2024-11-19 00:21:30|452.43|450.53|452.05|450.15|452.43|450.53|452.05|450.15|18
1731975700000|2024-11-19 00:21:40|452.25|450.35|452.15|450.25|452.25|450.35|452.05|450.15|9
1731975710000|2024-11-19 00:21:50|452.14|450.24|451.84|449.94|452.14|450.24|451.82|449.92|17
1731975720000|2024-11-19 00:22:00|451.83|449.93|451.97|450.07|451.98|450.08|451.82|449.92|16
1731975730000|2024-11-19 00:22:10|451.98|450.08|451.75|449.85|451.99|450.09|451.75|449.85|12
1731975740000|2024-11-19 00:22:20|451.74|449.84|451.97|450.07|451.97|450.07|451.73|449.83|16
1731975750000|2024-11-19 00:22:30|451.98|450.08|452.57|450.67|452.57|450.67|451.97|450.07|13
1731975760000|2024-11-19 00:22:40|452.56|450.66|452.63|450.73|452.68|450.78|452.56|450.66|12
1731975770000|2024-11-19 00:22:50|452.62|450.72|452.61|450.71|452.63|450.73|452.56|450.66|10
1731975780000|2024-11-19 00:23:00|452.6|450.7|453.61|451.71|453.68|451.78|452.59|450.69|23
1731975790000|2024-11-19 00:23:10|453.6|451.7|453.64|451.74|453.68|451.78|453.6|451.7|10
1731975800000|2024-11-19 00:23:20|453.63|451.73|453.45|451.55|453.63|451.73|453.43|451.53|16
1731975810000|2024-11-19 00:23:30|453.46|451.56|453.56|451.66|453.6|451.7|453.44|451.54|15
1731975820000|2024-11-19 00:23:40|453.55|451.65|452.98|451.08|453.55|451.65|452.97|451.07|22
1731975830000|2024-11-19 00:23:50|452.96|451.06|453.12|451.22|453.12|451.22|452.95|451.05|15
1731975840000|2024-11-19 00:24:00|453.16|451.26|453.31|451.41|453.31|451.41|453.12|451.22|17
1731975850000|2024-11-19 00:24:10|453.32|451.42|453.5|451.6|453.57|451.67|453.32|451.42|17
1731975860000|2024-11-19 00:24:20|453.52|451.62|453.47|451.57|453.52|451.62|453.47|451.57|8
1731975870000|2024-11-19 00:24:30|453.46|451.56|452.79|450.89|453.47|451.57|452.79|450.89|11
1731975880000|2024-11-19 00:24:40|452.78|450.88|452.93|451.03|452.93|451.03|452.73|450.83|14
1731975890000|2024-11-19 00:24:50|453.02|451.12|453.4|451.5|453.4|451.5|453.02|451.12|12
1731975900000|2024-11-19 00:25:00|453.46|451.56|453.59|451.69|453.75|451.85|453.4|451.5|21
1731975910000|2024-11-19 00:25:10|453.6|451.7|453.57|451.67|453.61|451.71|453.57|451.67|6
1731975920000|2024-11-19 00:25:20|453.56|451.66|453.54|451.64|453.57|451.67|453.53|451.63|8
1731975930000|2024-11-19 00:25:30|453.53|451.63|453.34|451.44|453.53|451.63|453.34|451.44|8
1731975940000|2024-11-19 00:25:40|453.4|451.5|453.38|451.48|453.42|451.52|453.38|451.48|7
1731975950000|2024-11-19 00:25:50|453.37|451.47|453.07|451.17|453.37|451.47|453.06|451.16|14
1731975960000|2024-11-19 00:26:00|453.06|451.16|453.09|451.19|453.14|451.24|453.06|451.16|12
1731975970000|2024-11-19 00:26:10|453.11|451.21|453.13|451.23|453.13|451.23|453.07|451.17|8
1731975980000|2024-11-19 00:26:20|453.11|451.21|453.28|451.38|453.28|451.38|453.1|451.2|10
1731975990000|2024-11-19 00:26:30|453.26|451.36|453.23|451.33|453.3|451.4|453.23|451.33|9
1731976000000|2024-11-19 00:26:40|453.22|451.32|453.07|451.17|453.22|451.32|453.06|451.16|10
1731976010000|2024-11-19 00:26:50|453.08|451.18|453.22|451.32|453.29|451.39|453.08|451.18|11
1731976020000|2024-11-19 00:27:00|453.23|451.33|453.31|451.41|453.33|451.43|453.23|451.33|13
1731976030000|2024-11-19 00:27:10|453.32|451.42|453.29|451.39|453.38|451.48|453.24|451.34|19
1731976040000|2024-11-19 00:27:20|453.28|451.38|453.26|451.36|453.28|451.38|453.26|451.36|3
1731976050000|2024-11-19 00:27:30|453.25|451.35|453.53|451.63|453.53|451.63|453.25|451.35|10
1731976060000|2024-11-19 00:27:40|453.54|451.64|453.38|451.48|453.61|451.71|453.38|451.48|13
1731976070000|2024-11-19 00:27:50|453.37|451.47|453.21|451.31|453.37|451.47|453.21|451.31|7
1731976080000|2024-11-19 00:28:00|453.13|451.23|453.17|451.27|453.18|451.28|453.12|451.22|11
1731976090000|2024-11-19 00:28:10|453.32|451.42|453.28|451.38|453.32|451.42|453.17|451.27|10
1731976100000|2024-11-19 00:28:20|453.27|451.37|453.23|451.33|453.27|451.37|453.23|451.33|7
1731976110000|2024-11-19 00:28:30|453.22|451.32|453.27|451.37|453.27|451.37|453.22|451.32|6
1731976120000|2024-11-19 00:28:40|453.28|451.38|453.31|451.41|453.42|451.52|453.26|451.36|12
1731976130000|2024-11-19 00:28:50|453.29|451.39|453.2|451.3|453.29|451.39|453.19|451.29|16
1731976140000|2024-11-19 00:29:00|453.19|451.29|453.01|451.11|453.19|451.29|453.01|451.11|7
1731976150000|2024-11-19 00:29:10|453|451.1|453.02|451.12|453.02|451.12|453|451.1|5
1731976160000|2024-11-19 00:29:20|453.01|451.11|453|451.1|453.07|451.17|453|451.1|7
1731976170000|2024-11-19 00:29:30|452.99|451.09|452.97|451.07|453|451.1|452.97|451.07|5
1731976180000|2024-11-19 00:29:40|452.96|451.06|452.94|451.04|452.96|451.06|452.93|451.03|5
1731976190000|2024-11-19 00:29:50|452.92|451.02|452.92|451.02|452.92|451.02|452.92|451.02|1
1731976200000|2024-11-19 00:30:00|452.88|450.98|452.76|450.86|452.88|450.98|452.65|450.75|4
1731976210000|2024-11-19 00:30:10|452.64|450.74|452.68|450.78|452.68|450.78|452.63|450.73|11
1731976220000|2024-11-19 00:30:20|452.75|450.85|452.8|450.9|452.8|450.9|452.75|450.85|6
1731976230000|2024-11-19 00:30:30|452.81|450.91|452.85|450.95|452.86|450.96|452.77|450.87|8
1731976240000|2024-11-19 00:30:40|452.86|450.96|452.84|450.94|452.95|451.05|452.84|450.94|7
1731976250000|2024-11-19 00:30:50|452.83|450.93|452.66|450.76|452.83|450.93|452.66|450.76|3
1731976260000|2024-11-19 00:31:00|452.65|450.75|452.08|450.18|452.65|450.75|452.08|450.18|17
1731976270000|2024-11-19 00:31:10|452.07|450.17|451.75|449.85|452.07|450.17|451.74|449.84|14
1731976280000|2024-11-19 00:31:20|451.74|449.84|451.55|449.65|451.74|449.84|451.55|449.65|6
1731976290000|2024-11-19 00:31:30|451.54|449.64|451.32|449.42|451.54|449.64|451.32|449.42|15
1731976300000|2024-11-19 00:31:40|451.31|449.41|451.18|449.28|451.32|449.42|451.18|449.28|8
1731976310000|2024-11-19 00:31:50|451.19|449.29|451.18|449.28|451.2|449.3|451.18|449.28|4
1731976320000|2024-11-19 00:32:00|451.17|449.27|450.87|448.97|451.17|449.27|450.87|448.97|15
1731976330000|2024-11-19 00:32:10|450.89|448.99|450.84|448.94|450.89|448.99|450.83|448.93|9
1731976340000|2024-11-19 00:32:20|450.85|448.95|451.19|449.29|451.27|449.37|450.85|448.95|19
1731976350000|2024-11-19 00:32:30|451.18|449.28|451.13|449.23|451.18|449.28|451.11|449.21|10
1731976360000|2024-11-19 00:32:40|451.11|449.21|451.31|449.41|451.31|449.41|451.11|449.21|12
1731976370000|2024-11-19 00:32:50|451.32|449.42|451.62|449.72|452.19|450.29|451.32|449.42|21
1731976380000|2024-11-19 00:33:00|451.6|449.7|451.55|449.65|451.6|449.7|451.54|449.64|9
1731976390000|2024-11-19 00:33:10|451.53|449.63|451.48|449.58|451.62|449.72|451.43|449.53|8
1731976400000|2024-11-19 00:33:20|451.47|449.57|451.32|449.42|451.47|449.57|451.32|449.42|6
1731976410000|2024-11-19 00:33:30|451.28|449.38|451.25|449.35|451.28|449.38|451.24|449.34|8
1731976420000|2024-11-19 00:33:40|451.24|449.34|451.04|449.14|451.24|449.34|451.04|449.14|10
1731976430000|2024-11-19 00:33:50|451.03|449.13|450.76|448.86|451.03|449.13|450.72|448.82|18
1731976440000|2024-11-19 00:34:00|450.75|448.85|450.71|448.81|450.78|448.88|450.68|448.78|18
1731976450000|2024-11-19 00:34:10|451.15|449.25|451.64|449.74|451.64|449.74|451.15|449.25|16
1731976460000|2024-11-19 00:34:20|451.65|449.75|451.75|449.85|451.75|449.85|451.64|449.74|14
1731976470000|2024-11-19 00:34:30|451.76|449.86|451.95|450.05|451.95|450.05|451.76|449.86|17
1731976480000|2024-11-19 00:34:40|451.93|450.03|451.67|449.77|451.93|450.03|451.67|449.77|15
1731976490000|2024-11-19 00:34:50|451.7|449.8|451.55|449.65|451.73|449.83|451.55|449.65|13
1731976500000|2024-11-19 00:35:00|451.56|449.66|452.11|450.21|452.11|450.21|451.56|449.66|22
1731976510000|2024-11-19 00:35:10|452.07|450.17|451.66|449.76|452.1|450.2|451.66|449.76|17
1731976520000|2024-11-19 00:35:20|451.65|449.75|451.39|449.49|451.65|449.75|451.36|449.46|17
1731976530000|2024-11-19 00:35:30|451.4|449.5|451.42|449.52|451.58|449.68|451.4|449.5|18
1731976540000|2024-11-19 00:35:40|451.41|449.51|451.14|449.24|451.41|449.51|451.13|449.23|13
1731976550000|2024-11-19 00:35:50|451.13|449.23|451.14|449.24|451.14|449.24|451.11|449.21|8
1731976560000|2024-11-19 00:36:00|451.15|449.25|451.41|449.51|451.46|449.56|451.08|449.18|15
1731976570000|2024-11-19 00:36:10|451.4|449.5|451.28|449.38|451.41|449.51|451.28|449.38|12
1731976580000|2024-11-19 00:36:20|451.27|449.37|451.27|449.37|451.33|449.43|451.25|449.35|11
1731976590000|2024-11-19 00:36:30|451.26|449.36|451.28|449.38|451.29|449.39|451.23|449.33|10
1731976600000|2024-11-19 00:36:40|451.29|449.39|451.48|449.58|451.48|449.58|451.23|449.33|16
1731976610000|2024-11-19 00:36:50|451.49|449.59|451.58|449.68|451.67|449.77|451.49|449.59|17
1731976620000|2024-11-19 00:37:00|451.67|449.77|451.72|449.82|451.82|449.92|451.67|449.77|15
1731976630000|2024-11-19 00:37:10|451.71|449.81|451.52|449.62|451.71|449.81|451.52|449.62|12
1731976640000|2024-11-19 00:37:20|451.51|449.61|451.66|449.76|451.67|449.77|451.5|449.6|10
1731976650000|2024-11-19 00:37:30|451.54|449.64|451.42|449.52|451.55|449.65|451.38|449.48|9
1731976660000|2024-11-19 00:37:40|451.43|449.53|451.76|449.86|451.76|449.86|451.43|449.53|20
1731976670000|2024-11-19 00:37:50|451.77|449.87|451.77|449.87|451.77|449.87|451.77|449.87|1
1731976680000|2024-11-19 00:38:00|451.78|449.88|452.03|450.13|452.03|450.13|451.78|449.88|10
1731976690000|2024-11-19 00:38:10|452.02|450.12|452.27|450.37|452.29|450.39|452.02|450.12|12
1731976700000|2024-11-19 00:38:20|452.28|450.38|452.15|450.25|452.28|450.38|452.08|450.18|15
1731976710000|2024-11-19 00:38:30|452.16|450.26|451.85|449.95|452.19|450.29|451.85|449.95|21
1731976720000|2024-11-19 00:38:40|451.84|449.94|452.02|450.12|452.02|450.12|451.65|449.75|23
1731976730000|2024-11-19 00:38:50|452.08|450.18|451.9|450|452.08|450.18|451.9|450|15
1731976740000|2024-11-19 00:39:00|451.89|449.99|451.79|449.89|451.89|449.99|451.73|449.83|15
1731976750000|2024-11-19 00:39:10|452.01|450.11|451.84|449.94|452.01|450.11|451.81|449.91|21
1731976760000|2024-11-19 00:39:20|451.83|449.93|451.73|449.83|451.83|449.93|451.67|449.77|8
1731976770000|2024-11-19 00:39:30|451.68|449.78|451.7|449.8|451.73|449.83|451.67|449.77|11
1731976780000|2024-11-19 00:39:40|451.71|449.81|451.85|449.95|451.86|449.96|451.66|449.76|7
1731976790000|2024-11-19 00:39:50|451.84|449.94|451.86|449.96|451.87|449.97|451.79|449.89|19
1731976800000|2024-11-19 00:40:00|451.85|449.95|451.74|449.84|451.85|449.95|451.71|449.81|8
1731976810000|2024-11-19 00:40:10|451.75|449.85|451.98|450.08|451.98|450.08|451.69|449.79|15
1731976820000|2024-11-19 00:40:20|451.99|450.09|452.18|450.28|452.26|450.36|451.99|450.09|15
1731976830000|2024-11-19 00:40:30|452.19|450.29|452.54|450.64|452.59|450.69|452.18|450.28|15
1731976840000|2024-11-19 00:40:40|452.53|450.63|452.16|450.26|452.53|450.63|451.94|450.04|15
1731976850000|2024-11-19 00:40:50|451.94|450.04|452.21|450.31|452.21|450.31|451.88|449.98|23
1731976860000|2024-11-19 00:41:00|452.22|450.32|452.03|450.13|452.22|450.32|452|450.1|23
1731976870000|2024-11-19 00:41:10|452.12|450.22|452.22|450.32|452.25|450.35|452.12|450.22|13
1731976880000|2024-11-19 00:41:20|452.23|450.33|452.22|450.32|452.49|450.59|452.22|450.32|12
1731976890000|2024-11-19 00:41:30|452.21|450.31|452.2|450.3|452.46|450.56|452.11|450.21|19
1731976900000|2024-11-19 00:41:40|452.26|450.36|452.36|450.46|452.45|450.55|452.15|450.25|16
1731976910000|2024-11-19 00:41:50|452.37|450.47|452.13|450.23|452.39|450.49|452.08|450.18|18
1731976920000|2024-11-19 00:42:00|452.12|450.22|452.07|450.17|452.22|450.32|451.86|449.96|26
1731976930000|2024-11-19 00:42:10|452.08|450.18|452.02|450.12|452.16|450.26|452.01|450.11|14
1731976940000|2024-11-19 00:42:20|452.03|450.13|452.31|450.41|452.33|450.43|452.03|450.13|11
1731976950000|2024-11-19 00:42:30|452.32|450.42|452.35|450.45|452.37|450.47|452.09|450.19|10
1731976960000|2024-11-19 00:42:40|452.34|450.44|452.3|450.4|452.34|450.44|452.14|450.24|12
1731976970000|2024-11-19 00:42:50|452.31|450.41|452.18|450.28|452.43|450.53|452.16|450.26|7
1731976980000|2024-11-19 00:43:00|452.17|450.27|452.56|450.66|452.56|450.66|452.17|450.27|10
1731976990000|2024-11-19 00:43:10|452.55|450.65|452.51|450.61|452.56|450.66|452.2|450.3|12
1731977000000|2024-11-19 00:43:20|452.52|450.62|452.54|450.64|452.56|450.66|452.52|450.62|9
1731977010000|2024-11-19 00:43:30|452.53|450.63|452.53|450.63|452.59|450.69|452.53|450.63|5
1731977020000|2024-11-19 00:43:40|452.54|450.64|452.68|450.78|452.68|450.78|452.54|450.64|6
1731977030000|2024-11-19 00:43:50|452.69|450.79|452.71|450.81|452.71|450.81|452.69|450.79|3
1731977040000|2024-11-19 00:44:00|452.67|450.77|452.21|450.31|452.67|450.77|452.19|450.29|10
1731977050000|2024-11-19 00:44:10|452.2|450.3|452.3|450.4|452.31|450.41|452.04|450.14|10
1731977060000|2024-11-19 00:44:20|452.42|450.52|452.49|450.59|452.52|450.62|452.21|450.31|11
1731977070000|2024-11-19 00:44:30|452.23|450.33|452.14|450.24|452.48|450.58|452.12|450.22|15
1731977080000|2024-11-19 00:44:40|452.12|450.22|452.51|450.61|452.51|450.61|452.12|450.22|11
1731977090000|2024-11-19 00:44:50|452.5|450.6|452.51|450.61|452.52|450.62|452.5|450.6|6
1731977100000|2024-11-19 00:45:00|452.42|450.52|452.07|450.17|452.51|450.61|452.07|450.17|13
1731977110000|2024-11-19 00:45:10|452.08|450.18|452.02|450.12|452.12|450.22|451.93|450.03|25
1731977120000|2024-11-19 00:45:20|452.07|450.17|452.55|450.65|452.59|450.69|452.03|450.13|23
1731977130000|2024-11-19 00:45:30|452.21|450.31|452.49|450.59|452.53|450.63|452.21|450.31|6
1731977140000|2024-11-19 00:45:40|452.48|450.58|452.48|450.58|452.48|450.58|452.11|450.21|12
1731977150000|2024-11-19 00:45:50|452.39|450.49|452.37|450.47|452.46|450.56|452.15|450.25|12
1731977160000|2024-11-19 00:46:00|452.36|450.46|452.52|450.62|452.52|450.62|452.14|450.24|10
1731977170000|2024-11-19 00:46:10|452.23|450.33|452.13|450.23|452.51|450.61|452.06|450.16|16
1731977180000|2024-11-19 00:46:20|452.11|450.21|452.04|450.14|452.2|450.3|452.01|450.11|17
1731977190000|2024-11-19 00:46:30|452.03|450.13|451.99|450.09|452.37|450.47|451.93|450.03|23
1731977200000|2024-11-19 00:46:40|452.04|450.14|452.01|450.11|452.04|450.14|451.97|450.07|18
1731977210000|2024-11-19 00:46:50|452|450.1|452.15|450.25|452.18|450.28|451.95|450.05|22
1731977220000|2024-11-19 00:47:00|452.02|450.12|451.87|449.97|452.02|450.12|451.82|449.92|16
1731977230000|2024-11-19 00:47:10|451.98|450.08|451.6|449.7|451.98|450.08|451.59|449.69|13
1731977240000|2024-11-19 00:47:20|451.59|449.69|451.32|449.42|451.59|449.69|451.32|449.42|12
1731977250000|2024-11-19 00:47:30|451.31|449.41|451.04|449.14|451.31|449.41|451.03|449.13|15
1731977260000|2024-11-19 00:47:40|451.05|449.15|451.07|449.17|451.07|449.17|451.05|449.15|3
1731977270000|2024-11-19 00:47:50|451.06|449.16|451.3|449.4|451.31|449.41|451.06|449.16|11
1731977280000|2024-11-19 00:48:00|451.35|449.45|451.5|449.6|451.5|449.6|451.35|449.45|5
1731977290000|2024-11-19 00:48:10|451.44|449.54|451.55|449.65|451.55|449.65|451.44|449.54|7
1731977300000|2024-11-19 00:48:20|451.56|449.66|452.06|450.16|452.2|450.3|451.56|449.66|13
1731977310000|2024-11-19 00:48:30|451.98|450.08|451.81|449.91|452.01|450.11|451.81|449.91|9
1731977320000|2024-11-19 00:48:40|451.84|449.94|451.69|449.79|451.84|449.94|451.69|449.79|6
1731977330000|2024-11-19 00:48:50|451.68|449.78|451.8|449.9|451.81|449.91|451.68|449.78|13
1731977340000|2024-11-19 00:49:00|451.81|449.91|451.84|449.94|451.86|449.96|451.81|449.91|7
1731977350000|2024-11-19 00:49:10|451.85|449.95|451.78|449.88|451.92|450.02|451.78|449.88|10
1731977360000|2024-11-19 00:49:20|451.77|449.87|452.45|450.55|452.46|450.56|451.76|449.86|13
1731977370000|2024-11-19 00:49:30|452.44|450.54|452.32|450.42|452.44|450.54|452.32|450.42|15
1731977380000|2024-11-19 00:49:40|452.24|450.34|452.22|450.32|452.32|450.42|452.22|450.32|8
1731977390000|2024-11-19 00:49:50|452.29|450.39|452.4|450.5|452.45|450.55|452.23|450.33|10
1731977400000|2024-11-19 00:50:00|452.41|450.51|452.94|451.04|452.94|451.04|452.41|450.51|23
1731977410000|2024-11-19 00:50:10|452.95|451.05|452.81|450.91|453.05|451.15|452.78|450.88|14
1731977420000|2024-11-19 00:50:20|452.82|450.92|452.75|450.85|452.83|450.93|452.75|450.85|10
1731977430000|2024-11-19 00:50:30|452.74|450.84|452.67|450.77|452.74|450.84|452.67|450.77|8
1731977440000|2024-11-19 00:50:40|452.68|450.78|452.67|450.77|452.75|450.85|452.65|450.75|17
1731977450000|2024-11-19 00:50:50|452.73|450.83|452.77|450.87|452.78|450.88|452.7|450.8|9
1731977460000|2024-11-19 00:51:00|452.88|450.98|453.11|451.21|453.12|451.22|452.88|450.98|16
1731977470000|2024-11-19 00:51:10|453.12|451.22|453.17|451.27|453.26|451.36|453.12|451.22|14
1731977480000|2024-11-19 00:51:20|453.16|451.26|453.21|451.31|453.23|451.33|453.09|451.19|13
1731977490000|2024-11-19 00:51:30|453.22|451.32|453.29|451.39|453.36|451.46|453.22|451.32|11
1731977500000|2024-11-19 00:51:40|453.28|451.38|453.4|451.5|453.41|451.51|453.27|451.37|14
1731977510000|2024-11-19 00:51:50|453.39|451.49|453.38|451.48|453.39|451.49|453.38|451.48|2
1731977520000|2024-11-19 00:52:00|453.37|451.47|453.1|451.2|453.39|451.49|453.1|451.2|7
1731977530000|2024-11-19 00:52:10|452.94|451.04|452.62|450.72|453.08|451.18|452.26|450.36|23
1731977540000|2024-11-19 00:52:20|452.61|450.71|452.35|450.45|452.61|450.71|452.19|450.29|13
1731977550000|2024-11-19 00:52:30|452.36|450.46|452.4|450.5|452.47|450.57|452.36|450.46|10
1731977560000|2024-11-19 00:52:40|452.47|450.57|452.64|450.74|453.87|451.97|452.42|450.52|16
1731977570000|2024-11-19 00:52:50|452.93|451.03|452.93|451.03|452.99|451.09|452.64|450.74|13
1731977580000|2024-11-19 00:53:00|452.92|451.02|452.71|450.81|452.92|451.02|452.69|450.79|13
1731977590000|2024-11-19 00:53:10|452.74|450.84|452.59|450.69|452.74|450.84|452.55|450.65|13
1731977600000|2024-11-19 00:53:20|452.58|450.68|452.54|450.64|452.65|450.75|452.48|450.58|12
1731977610000|2024-11-19 00:53:30|452.64|450.74|452.93|451.03|452.93|451.03|452.64|450.74|15
1731977620000|2024-11-19 00:53:40|452.94|451.04|453.17|451.27|453.2|451.3|452.94|451.04|20
1731977630000|2024-11-19 00:53:50|453.16|451.26|453.27|451.37|453.27|451.37|453.12|451.22|19
1731977640000|2024-11-19 00:54:00|453.28|451.38|453.34|451.44|453.34|451.44|453.28|451.38|7
1731977650000|2024-11-19 00:54:10|453.35|451.45|453.42|451.52|453.5|451.6|453.35|451.45|16
1731977660000|2024-11-19 00:54:20|453.41|451.51|453.49|451.59|453.49|451.59|453.39|451.49|23
1731977670000|2024-11-19 00:54:30|453.5|451.6|453.39|451.49|453.5|451.6|453.39|451.49|5
1731977680000|2024-11-19 00:54:40|453.38|451.48|453.29|451.39|453.38|451.48|453.29|451.39|10
1731977690000|2024-11-19 00:54:50|453.34|451.44|453.42|451.52|453.42|451.52|453.34|451.44|6
1731977700000|2024-11-19 00:55:00|453.43|451.53|453.43|451.53|453.45|451.55|453.41|451.51|11
1731977710000|2024-11-19 00:55:10|453.42|451.52|453.38|451.48|453.46|451.56|453.38|451.48|8
1731977720000|2024-11-19 00:55:20|453.41|451.51|453.42|451.52|453.44|451.54|453.41|451.51|6
1731977730000|2024-11-19 00:55:30|453.41|451.51|453.34|451.44|453.41|451.51|453.34|451.44|5
1731977740000|2024-11-19 00:55:40|453.4|451.5|453.34|451.44|453.4|451.5|453.34|451.44|7
1731977750000|2024-11-19 00:55:50|453.33|451.43|453.12|451.22|453.33|451.43|453.12|451.22|8
1731977760000|2024-11-19 00:56:00|453.11|451.21|453.24|451.34|453.25|451.35|453.1|451.2|9
1731977770000|2024-11-19 00:56:10|453.23|451.33|453.3|451.4|453.3|451.4|453.21|451.31|7
1731977780000|2024-11-19 00:56:20|453.31|451.41|453.36|451.46|453.36|451.46|453.3|451.4|8
1731977790000|2024-11-19 00:56:30|453.34|451.44|455.22|453.32|455.25|453.35|453.33|451.43|21
1731977800000|2024-11-19 00:56:40|455.23|453.33|458.27|456.37|458.5|456.6|455.23|453.33|28
1731977810000|2024-11-19 00:56:50|458.26|456.36|459.91|458.01|459.92|458.02|458.24|456.34|20
1731977820000|2024-11-19 00:57:00|459.9|458|460.24|458.34|460.41|458.51|459.9|458|21
1731977830000|2024-11-19 00:57:10|460.25|458.35|460.36|458.46|460.62|458.72|460.14|458.24|24
1731977840000|2024-11-19 00:57:20|460.35|458.45|459.84|457.94|460.35|458.45|459.84|457.94|30
1731977850000|2024-11-19 00:57:30|459.83|457.93|459.13|457.23|459.83|457.93|459.13|457.23|30
1731977860000|2024-11-19 00:57:40|459.12|457.22|458.77|456.87|459.12|457.22|458.77|456.87|28
1731977870000|2024-11-19 00:57:50|458.76|456.86|458.87|456.97|458.87|456.97|458.52|456.62|27
1731977880000|2024-11-19 00:58:00|458.88|456.98|458.86|456.96|458.89|456.99|458.85|456.95|19
1731977890000|2024-11-19 00:58:10|458.85|456.95|458.55|456.65|458.85|456.95|458.55|456.65|21
1731977900000|2024-11-19 00:58:20|458.56|456.66|459.19|457.29|459.21|457.31|458.56|456.66|19
1731977910000|2024-11-19 00:58:30|459.18|457.28|458.95|457.05|459.25|457.35|458.95|457.05|14
1731977920000|2024-11-19 00:58:40|458.94|457.04|458.55|456.65|458.94|457.04|458.55|456.65|24
1731977930000|2024-11-19 00:58:50|458.54|456.64|458.31|456.41|458.54|456.64|458.3|456.4|20
1731977940000|2024-11-19 00:59:00|458.16|456.26|457.72|455.82|458.16|456.26|457.72|455.82|29
1731977950000|2024-11-19 00:59:10|457.71|455.81|457.67|455.77|457.71|455.81|457.65|455.75|11
1731977960000|2024-11-19 00:59:20|457.68|455.78|457.94|456.04|457.94|456.04|457.68|455.78|11
1731977970000|2024-11-19 00:59:30|457.95|456.05|458.29|456.39|458.33|456.43|457.95|456.05|12
1731977980000|2024-11-19 00:59:40|458.28|456.38|458.19|456.29|458.28|456.38|458.17|456.27|19
1731977990000|2024-11-19 00:59:50|458.2|456.3|458.18|456.28|458.2|456.3|458.18|456.28|5
1731978000000|2024-11-19 01:00:00|458.19|456.29|458.3|456.4|458.3|456.4|458.18|456.28|7
1731978010000|2024-11-19 01:00:10|458.49|456.59|458.89|456.99|458.89|456.99|458.49|456.59|22
1731978020000|2024-11-19 01:00:20|458.9|457|459.15|457.25|459.15|457.25|458.9|457|15
1731978030000|2024-11-19 01:00:30|459.23|457.33|459.28|457.38|459.32|457.42|459.2|457.3|20
1731978040000|2024-11-19 01:00:40|459.27|457.37|459.39|457.49|459.39|457.49|459.27|457.37|15
1731978050000|2024-11-19 01:00:50|459.4|457.5|460.08|458.18|460.1|458.2|459.4|457.5|15
1731978060000|2024-11-19 01:01:00|460.07|458.17|459.62|457.72|460.07|458.17|459.61|457.71|18
1731978070000|2024-11-19 01:01:10|459.61|457.71|458.6|456.7|459.61|457.71|458.6|456.7|29
1731978080000|2024-11-19 01:01:20|458.59|456.69|458.44|456.54|458.59|456.69|458.44|456.54|15
1731978090000|2024-11-19 01:01:30|458.43|456.53|458.35|456.45|458.43|456.53|458.31|456.41|14
1731978100000|2024-11-19 01:01:40|458.34|456.44|458.32|456.42|458.34|456.44|458.32|456.42|7
1731978110000|2024-11-19 01:01:50|458.31|456.41|458.42|456.52|458.61|456.71|458.25|456.35|18
1731978120000|2024-11-19 01:02:00|458.4|456.5|458.17|456.27|458.4|456.5|458.17|456.27|19
1731978130000|2024-11-19 01:02:10|458.16|456.26|457.9|456|458.16|456.26|457.9|456|18
1731978140000|2024-11-19 01:02:20|457.89|455.99|457.91|456.01|457.92|456.02|457.89|455.99|9
1731978150000|2024-11-19 01:02:30|457.9|456|457.71|455.81|457.9|456|457.71|455.81|9
1731978160000|2024-11-19 01:02:40|457.7|455.8|457.46|455.56|457.7|455.8|457.38|455.48|14
1731978170000|2024-11-19 01:02:50|457.47|455.57|457.42|455.52|457.47|455.57|457.42|455.52|8
1731978180000|2024-11-19 01:03:00|457.43|455.53|457.43|455.53|457.51|455.61|457.4|455.5|12
1731978190000|2024-11-19 01:03:10|457.44|455.54|457.65|455.75|457.66|455.76|457.44|455.54|12
1731978200000|2024-11-19 01:03:20|457.64|455.74|457.79|455.89|457.83|455.93|457.64|455.74|15
1731978210000|2024-11-19 01:03:30|457.74|455.84|457.81|455.91|457.85|455.95|457.71|455.81|16
1731978220000|2024-11-19 01:03:40|457.8|455.9|457.74|455.84|457.81|455.91|457.74|455.84|11
1731978230000|2024-11-19 01:03:50|457.73|455.83|457.82|455.92|457.82|455.92|457.71|455.81|4
1731978240000|2024-11-19 01:04:00|457.8|455.9|457.5|455.6|457.82|455.92|457.5|455.6|5
1731978250000|2024-11-19 01:04:10|457.49|455.59|457.48|455.58|457.5|455.6|457.48|455.58|6
1731978260000|2024-11-19 01:04:20|457.49|455.59|457.49|455.59|457.5|455.6|457.49|455.59|5
1731978270000|2024-11-19 01:04:30|457.48|455.58|457.35|455.45|457.48|455.58|457.35|455.45|6
1731978280000|2024-11-19 01:04:40|457.26|455.36|456.75|454.85|457.32|455.42|456.75|454.85|22
1731978290000|2024-11-19 01:04:50|456.74|454.84|456.76|454.86|456.76|454.86|456.73|454.83|5
1731978300000|2024-11-19 01:05:00|456.75|454.85|456.77|454.87|456.83|454.93|456.75|454.85|10
1731978310000|2024-11-19 01:05:10|456.76|454.86|456.58|454.68|456.78|454.88|456.55|454.65|18
1731978320000|2024-11-19 01:05:20|456.56|454.66|456.57|454.67|456.59|454.69|456.55|454.65|6
1731978330000|2024-11-19 01:05:30|456.58|454.68|456.59|454.69|456.59|454.69|456.57|454.67|5
1731978340000|2024-11-19 01:05:40|456.57|454.67|456.57|454.67|456.58|454.68|456.57|454.67|3
1731978350000|2024-11-19 01:05:50|456.58|454.68|456.57|454.67|456.58|454.68|456.57|454.67|8
1731978360000|2024-11-19 01:06:00|456.56|454.66|456.81|454.91|456.81|454.91|456.56|454.66|11
1731978370000|2024-11-19 01:06:10|456.82|454.92|457.33|455.43|457.33|455.43|456.82|454.92|18
1731978380000|2024-11-19 01:06:20|457.34|455.44|457.38|455.48|457.38|455.48|457.34|455.44|17
1731978390000|2024-11-19 01:06:30|457.37|455.47|457.46|455.56|457.46|455.56|457.36|455.46|4
1731978400000|2024-11-19 01:06:40|457.47|455.57|457.5|455.6|457.52|455.62|457.46|455.56|5
1731978410000|2024-11-19 01:06:50|457.49|455.59|457.49|455.59|457.5|455.6|457.49|455.59|5
1731978420000|2024-11-19 01:07:00|457.48|455.58|457.5|455.6|457.5|455.6|457.48|455.58|3
1731978430000|2024-11-19 01:07:10|457.49|455.59|457.66|455.76|457.67|455.77|457.45|455.55|8
1731978440000|2024-11-19 01:07:20|457.65|455.75|457.57|455.67|457.65|455.75|457.56|455.66|8
1731978470000|2024-11-19 01:07:50|457.56|455.66|457.54|455.64|457.57|455.67|457.54|455.64|5
1731978480000|2024-11-19 01:08:00|457.49|455.59|457.47|455.57|457.49|455.59|457.47|455.57|5
1731978490000|2024-11-19 01:08:10|457.46|455.56|457.42|455.52|457.47|455.57|457.42|455.52|8
1731978500000|2024-11-19 01:08:20|457.39|455.49|457.32|455.42|457.43|455.53|457.32|455.42|8
1731978510000|2024-11-19 01:08:30|457.31|455.41|457.11|455.21|457.31|455.41|457.1|455.2|6
1731978520000|2024-11-19 01:08:40|457.27|455.37|457.25|455.35|457.27|455.37|457.23|455.33|4
1731978530000|2024-11-19 01:08:50|457.24|455.34|457.15|455.25|457.24|455.34|457.15|455.25|4
1731978540000|2024-11-19 01:09:00|457.17|455.27|457.18|455.28|457.19|455.29|457.16|455.26|12
1731978550000|2024-11-19 01:09:10|457.17|455.27|457.16|455.26|457.2|455.3|457.16|455.26|6
1731978560000|2024-11-19 01:09:20|457.15|455.25|457.09|455.19|457.15|455.25|457.08|455.18|6
1731978570000|2024-11-19 01:09:30|457.08|455.18|457.25|455.35|457.27|455.37|457.08|455.18|7
1731978580000|2024-11-19 01:09:40|457.24|455.34|457.23|455.33|457.24|455.34|457.19|455.29|6
1731978590000|2024-11-19 01:09:50|457.22|455.32|457.12|455.22|457.22|455.32|457.11|455.21|6
1731978600000|2024-11-19 01:10:00|457.11|455.21|456.72|454.82|457.11|455.21|456.72|454.82|13
1731978610000|2024-11-19 01:10:10|456.75|454.85|456.72|454.82|456.75|454.85|456.71|454.81|8
1731978620000|2024-11-19 01:10:20|456.75|454.85|456.71|454.81|456.75|454.85|456.71|454.81|3
1731978630000|2024-11-19 01:10:30|456.72|454.82|456.74|454.84|456.74|454.84|456.71|454.81|6
1731978640000|2024-11-19 01:10:40|456.75|454.85|456.75|454.85|456.75|454.85|456.74|454.84|3
1731978650000|2024-11-19 01:10:50|456.92|455.02|456.65|454.75|456.92|455.02|456.65|454.75|10
1731978660000|2024-11-19 01:11:00|456.72|454.82|456.66|454.76|456.72|454.82|456.54|454.64|16
1731978670000|2024-11-19 01:11:10|456.67|454.77|456.68|454.78|456.68|454.78|456.66|454.76|7
1731978680000|2024-11-19 01:11:20|456.72|454.82|456.76|454.86|456.78|454.88|456.72|454.82|8
1731978690000|2024-11-19 01:11:30|456.77|454.87|456.75|454.85|456.77|454.87|456.75|454.85|3
1731978700000|2024-11-19 01:11:40|456.76|454.86|456.87|454.97|456.88|454.98|456.76|454.86|9
1731978710000|2024-11-19 01:11:50|456.96|455.06|456.89|454.99|456.97|455.07|456.82|454.92|7
1731978720000|2024-11-19 01:12:00|456.9|455|456.9|455|456.91|455.01|456.9|455|3
1731978730000|2024-11-19 01:12:10|456.74|454.84|456.7|454.8|456.74|454.84|456.69|454.79|10
1731978740000|2024-11-19 01:12:20|456.69|454.79|456.56|454.66|456.69|454.79|456.56|454.66|8
1731978750000|2024-11-19 01:12:30|456.55|454.65|456.36|454.46|456.56|454.66|456.36|454.46|5
1731978760000|2024-11-19 01:12:40|456.35|454.45|456.34|454.44|456.35|454.45|456.34|454.44|4
1731978770000|2024-11-19 01:12:50|456.33|454.43|456.32|454.42|456.33|454.43|456.32|454.42|4
1731978780000|2024-11-19 01:13:00|456.33|454.43|456.34|454.44|456.42|454.52|456.33|454.43|6
1731978790000|2024-11-19 01:13:10|456.33|454.43|456.23|454.33|456.38|454.48|456.23|454.33|9
1731978800000|2024-11-19 01:13:20|456.24|454.34|456.23|454.33|456.24|454.34|456.23|454.33|6
1731978810000|2024-11-19 01:13:30|456.22|454.32|456.21|454.31|456.22|454.32|456.21|454.31|6
1731978820000|2024-11-19 01:13:40|456.2|454.3|455.95|454.05|456.2|454.3|455.95|454.05|8
1731978830000|2024-11-19 01:13:50|455.96|454.06|455.94|454.04|455.96|454.06|455.94|454.04|7
1731978840000|2024-11-19 01:14:00|455.93|454.03|455.79|453.89|456.17|454.27|455.79|453.89|23
1731978850000|2024-11-19 01:14:10|455.78|453.88|455.6|453.7|455.78|453.88|454.88|452.98|13
1731978860000|2024-11-19 01:14:20|455.58|453.68|455.22|453.32|455.58|453.68|455.14|453.24|14
1731978870000|2024-11-19 01:14:30|455.21|453.31|455.51|453.61|455.51|453.61|455.21|453.31|6
1731978880000|2024-11-19 01:14:40|455.49|453.59|455.5|453.6|455.53|453.63|455.34|453.44|12
1731978890000|2024-11-19 01:14:50|455.49|453.59|455.37|453.47|455.5|453.6|454.47|452.57|11
1731978900000|2024-11-19 01:15:00|455.38|453.48|455.18|453.28|455.45|453.55|455.16|453.26|13
1731978910000|2024-11-19 01:15:10|455.19|453.29|455.21|453.31|455.21|453.31|455.19|453.29|5
1731978920000|2024-11-19 01:15:20|455.22|453.32|455.22|453.32|455.23|453.33|455.21|453.31|4
1731978930000|2024-11-19 01:15:30|455.21|453.31|455.33|453.43|455.33|453.43|455.21|453.31|11
1731978940000|2024-11-19 01:15:40|455.34|453.44|455.38|453.48|455.38|453.48|455.34|453.44|5
1731978950000|2024-11-19 01:15:50|455.39|453.49|455.3|453.4|455.39|453.49|454.57|452.67|11
1731978960000|2024-11-19 01:16:00|454.32|452.42|455.67|453.77|455.69|453.79|454.32|452.42|16
1731978970000|2024-11-19 01:16:10|455.66|453.76|455.52|453.62|455.66|453.76|455.52|453.62|17
1731978980000|2024-11-19 01:16:20|455.51|453.61|455.48|453.58|455.52|453.62|455.48|453.58|9
1731978990000|2024-11-19 01:16:30|455.4|453.5|455.18|453.28|455.4|453.5|455.18|453.28|10
1731979000000|2024-11-19 01:16:40|454.06|452.16|454.53|452.63|455.18|453.28|454.03|452.13|14
1731979010000|2024-11-19 01:16:50|454.54|452.64|454.53|452.63|454.54|452.64|454.32|452.42|7
1731979020000|2024-11-19 01:17:00|454.49|452.59|454.71|452.81|454.78|452.88|454.32|452.42|16
1731979030000|2024-11-19 01:17:10|454.66|452.76|454.75|452.85|454.96|453.06|454.66|452.76|15
1731979040000|2024-11-19 01:17:20|454.74|452.84|454.85|452.95|454.88|452.98|454.72|452.82|11
1731979050000|2024-11-19 01:17:30|454.84|452.94|454.84|452.94|454.85|452.95|454.83|452.93|7
1731979060000|2024-11-19 01:17:40|454.93|453.03|454.93|453.03|454.93|453.03|454.92|453.02|3
1731979070000|2024-11-19 01:17:50|454.86|452.96|454.84|452.94|454.86|452.96|454.84|452.94|6
1731979080000|2024-11-19 01:18:00|455.03|453.13|455.04|453.14|455.07|453.17|455.03|453.13|8
1731979090000|2024-11-19 01:18:10|455.03|453.13|455.02|453.12|455.03|453.13|455.02|453.12|2
1731979100000|2024-11-19 01:18:20|455.01|453.11|455.13|453.23|455.14|453.24|455.01|453.11|6
1731979110000|2024-11-19 01:18:30|455.12|453.22|455.09|453.19|455.12|453.22|455.09|453.19|4
1731979120000|2024-11-19 01:18:40|455.08|453.18|455.04|453.14|455.08|453.18|455.04|453.14|5
1731979130000|2024-11-19 01:18:50|455.03|453.13|455.09|453.19|455.09|453.19|455.03|453.13|6
1731979140000|2024-11-19 01:19:00|455.07|453.17|455.13|453.23|455.13|453.23|455.05|453.15|5
1731979150000|2024-11-19 01:19:10|455.14|453.24|455.26|453.36|455.26|453.36|455.14|453.24|5
1731979160000|2024-11-19 01:19:20|455.27|453.37|455.27|453.37|455.27|453.37|455.27|453.37|1
1731979170000|2024-11-19 01:19:30|455.46|453.56|455.42|453.52|455.46|453.56|455.42|453.52|7
1731979180000|2024-11-19 01:19:40|455.43|453.53|455.24|453.34|455.43|453.53|455.24|453.34|5
1731979190000|2024-11-19 01:19:50|455.25|453.35|455.23|453.33|455.27|453.37|455.23|453.33|7
1731979200000|2024-11-19 01:20:00|455.22|453.32|455.22|453.32|455.22|453.32|455.21|453.31|3
1731979210000|2024-11-19 01:20:10|455.23|453.33|455.35|453.45|455.35|453.45|455.22|453.32|7
1731979220000|2024-11-19 01:20:20|455.36|453.46|455.63|453.73|455.63|453.73|455.36|453.46|12
1731979230000|2024-11-19 01:20:30|455.64|453.74|455.65|453.75|455.65|453.75|455.64|453.74|2
1731979240000|2024-11-19 01:20:40|455.64|453.74|455.64|453.74|455.64|453.74|455.63|453.73|3
1731979250000|2024-11-19 01:20:50|455.63|453.73|456.05|454.15|456.06|454.16|455.63|453.73|10
1731979260000|2024-11-19 01:21:00|456.06|454.16|456.49|454.59|456.49|454.59|456.06|454.16|12
1731979270000|2024-11-19 01:21:10|456.76|454.86|456.92|455.02|456.92|455.02|456.76|454.86|11
1731979280000|2024-11-19 01:21:20|456.96|455.06|457.26|455.36|457.26|455.36|456.96|455.06|6
1731979290000|2024-11-19 01:21:30|457.27|455.37|457.27|455.37|457.28|455.38|457.26|455.36|5
1731979300000|2024-11-19 01:21:40|457.26|455.36|456.99|455.09|457.26|455.36|456.99|455.09|9
1731979310000|2024-11-19 01:21:50|457|455.1|456.98|455.08|457|455.1|456.98|455.08|3
1731979320000|2024-11-19 01:22:00|456.97|455.07|456.87|454.97|456.97|455.07|456.87|454.97|9
1731979330000|2024-11-19 01:22:10|456.59|454.69|456.65|454.75|456.86|454.96|456.59|454.69|8
1731979340000|2024-11-19 01:22:20|456.64|454.74|456.58|454.68|456.64|454.74|456.58|454.68|7
1731979350000|2024-11-19 01:22:30|456.57|454.67|456.49|454.59|456.57|454.67|456.49|454.59|8
1731979360000|2024-11-19 01:22:40|456.5|454.6|456.27|454.37|456.5|454.6|456.26|454.36|17
1731979370000|2024-11-19 01:22:50|456.26|454.36|456.23|454.33|456.26|454.36|456.23|454.33|4
1731979380000|2024-11-19 01:23:00|456.22|454.32|456.2|454.3|456.22|454.32|456.2|454.3|5
1731979390000|2024-11-19 01:23:10|456.19|454.29|456.15|454.25|456.24|454.34|456.15|454.25|7
1731979400000|2024-11-19 01:23:20|456.16|454.26|456.24|454.34|456.25|454.35|456.16|454.26|3
1731979410000|2024-11-19 01:23:30|456.23|454.33|456.32|454.42|456.32|454.42|456.23|454.33|4
1731979420000|2024-11-19 01:23:40|456.33|454.43|456.53|454.63|456.53|454.63|456.33|454.43|4
1731979430000|2024-11-19 01:23:50|456.54|454.64|456.55|454.65|456.61|454.71|456.53|454.63|9
1731979440000|2024-11-19 01:24:00|456.56|454.66|456.57|454.67|456.59|454.69|456.56|454.66|4
1731979450000|2024-11-19 01:24:10|456.56|454.66|456.53|454.63|456.57|454.67|456.53|454.63|5
1731979460000|2024-11-19 01:24:20|456.52|454.62|456.49|454.59|456.52|454.62|456.49|454.59|4
1731979470000|2024-11-19 01:24:30|456.48|454.58|456.46|454.56|456.48|454.58|456.46|454.56|3
1731979480000|2024-11-19 01:24:40|456.45|454.55|456.41|454.51|456.45|454.55|456.41|454.51|5
1731979490000|2024-11-19 01:24:50|456.53|454.63|456.58|454.68|456.59|454.69|456.52|454.62|6
1731979500000|2024-11-19 01:25:00|456.59|454.69|456.86|454.96|456.89|454.99|456.59|454.69|6
1731979510000|2024-11-19 01:25:10|456.87|454.97|456.84|454.94|456.87|454.97|456.84|454.94|4
1731979520000|2024-11-19 01:25:20|456.83|454.93|456.69|454.79|456.85|454.95|456.69|454.79|9
1731979530000|2024-11-19 01:25:30|456.68|454.78|456.48|454.58|456.68|454.78|456.47|454.57|10
1731979540000|2024-11-19 01:25:40|456.49|454.59|456.43|454.53|456.49|454.59|456.43|454.53|7
1731979550000|2024-11-19 01:25:50|456.42|454.52|456.41|454.51|456.44|454.54|456.41|454.51|5
1731979560000|2024-11-19 01:26:00|456.4|454.5|456.52|454.62|456.54|454.64|456.39|454.49|8
1731979570000|2024-11-19 01:26:10|456.51|454.61|456.4|454.5|456.51|454.61|456.4|454.5|10
1731979580000|2024-11-19 01:26:20|456.39|454.49|456.17|454.27|456.39|454.49|456.17|454.27|11
1731979590000|2024-11-19 01:26:30|456.16|454.26|456.2|454.3|456.2|454.3|456.16|454.26|5
1731979600000|2024-11-19 01:26:40|456.21|454.31|456.15|454.25|456.22|454.32|456.14|454.24|7
1731979610000|2024-11-19 01:26:50|456.14|454.24|456.1|454.2|456.14|454.24|456.1|454.2|5
1731979620000|2024-11-19 01:27:00|456.09|454.19|456.08|454.18|456.09|454.19|456.08|454.18|2
1731979630000|2024-11-19 01:27:10|456.07|454.17|456.05|454.15|456.07|454.17|456.05|454.15|3
1731979640000|2024-11-19 01:27:20|456.04|454.14|455.95|454.05|456.04|454.14|455.95|454.05|10
1731979650000|2024-11-19 01:27:30|455.94|454.04|455.91|454.01|455.94|454.04|455.91|454.01|4
1731979660000|2024-11-19 01:27:40|455.9|454|455.87|453.97|455.9|454|455.87|453.97|4
1731979670000|2024-11-19 01:27:50|455.86|453.96|455.94|454.04|455.94|454.04|455.84|453.94|6
1731979680000|2024-11-19 01:28:00|455.93|454.03|456.08|454.18|456.09|454.19|455.91|454.01|6
1731979690000|2024-11-19 01:28:10|456.07|454.17|456.1|454.2|456.1|454.2|456.07|454.17|3
1731979700000|2024-11-19 01:28:20|456.11|454.21|456.11|454.21|456.14|454.24|456.11|454.21|5
1731979710000|2024-11-19 01:28:30|456.12|454.22|456.11|454.21|456.12|454.22|456.11|454.21|2
1731979720000|2024-11-19 01:28:40|456.12|454.22|456.19|454.29|456.23|454.33|456.05|454.15|9
1731979730000|2024-11-19 01:28:50|456.16|454.26|455.86|453.96|456.16|454.26|455.86|453.96|9
1731979740000|2024-11-19 01:29:00|455.87|453.97|455.87|453.97|455.87|453.97|455.86|453.96|3
1731979750000|2024-11-19 01:29:10|455.86|453.96|455.85|453.95|455.88|453.98|455.85|453.95|6
1731979760000|2024-11-19 01:29:20|455.84|453.94|455.84|453.94|455.85|453.95|455.84|453.94|3
1731979770000|2024-11-19 01:29:30|455.83|453.93|455.83|453.93|455.84|453.94|455.83|453.93|3
1731979780000|2024-11-19 01:29:40|455.84|453.94|455.86|453.96|455.86|453.96|455.84|453.94|3
1731979790000|2024-11-19 01:29:50|455.87|453.97|456.08|454.18|456.08|454.18|455.86|453.96|5
1731979800000|2024-11-19 01:30:00|456.07|454.17|456.18|454.28|456.18|454.28|456.05|454.15|7
1731979810000|2024-11-19 01:30:10|456.17|454.27|456.39|454.49|456.39|454.49|456.17|454.27|6
1731979820000|2024-11-19 01:30:20|456.41|454.51|457.01|455.11|457.01|455.11|456.41|454.51|16
1731979830000|2024-11-19 01:30:30|457.02|455.12|457.3|455.4|457.35|455.45|457.02|455.12|11
1731979840000|2024-11-19 01:30:40|457.29|455.39|457.66|455.76|457.66|455.76|457.29|455.39|16
1731979850000|2024-11-19 01:30:50|457.67|455.77|458.15|456.25|458.18|456.28|457.65|455.75|23
1731979860000|2024-11-19 01:31:00|458.14|456.24|457.78|455.88|458.14|456.24|457.78|455.88|16
1731979870000|2024-11-19 01:31:10|457.77|455.87|457.72|455.82|457.77|455.87|457.69|455.79|13
1731979880000|2024-11-19 01:31:20|457.71|455.81|457.67|455.77|457.71|455.81|457.67|455.77|5
1731979890000|2024-11-19 01:31:30|457.66|455.76|457.28|455.38|457.66|455.76|457.27|455.37|17
1731979900000|2024-11-19 01:31:40|457.29|455.39|457.3|455.4|457.3|455.4|457.29|455.39|2
1731979910000|2024-11-19 01:31:50|457.29|455.39|457.48|455.58|457.48|455.58|457.26|455.36|10
1731979920000|2024-11-19 01:32:00|457.49|455.59|457.49|455.59|457.5|455.6|457.49|455.59|3
1731979930000|2024-11-19 01:32:10|457.51|455.61|457.47|455.57|457.51|455.61|457.47|455.57|7
1731979940000|2024-11-19 01:32:20|457.46|455.56|457.46|455.56|457.47|455.57|457.45|455.55|5
1731979950000|2024-11-19 01:32:30|457.45|455.55|457.43|455.53|457.45|455.55|457.43|455.53|3
1731979960000|2024-11-19 01:32:40|457.42|455.52|457.49|455.59|457.55|455.65|457.37|455.47|9
1731979970000|2024-11-19 01:32:50|457.48|455.58|457.31|455.41|457.48|455.58|457.31|455.41|5
1731979980000|2024-11-19 01:33:00|457.32|455.42|457.3|455.4|457.32|455.42|457.3|455.4|3
1731979990000|2024-11-19 01:33:10|457.29|455.39|457.44|455.54|457.5|455.6|457.29|455.39|7
1731980000000|2024-11-19 01:33:20|457.43|455.53|457.43|455.53|457.43|455.53|457.43|455.53|1
1731980010000|2024-11-19 01:33:30|457.44|455.54|457.38|455.48|457.44|455.54|457.38|455.48|6
1731980020000|2024-11-19 01:33:40|457.37|455.47|457.26|455.36|457.37|455.47|457.26|455.36|6
1731980030000|2024-11-19 01:33:50|457.25|455.35|457.17|455.27|457.25|455.35|457.17|455.27|6
1731980040000|2024-11-19 01:34:00|457.16|455.26|457.11|455.21|457.16|455.26|457.11|455.21|5
1731980050000|2024-11-19 01:34:10|457.1|455.2|457.09|455.19|457.1|455.2|457.08|455.18|4
1731980060000|2024-11-19 01:34:20|457.1|455.2|457.11|455.21|457.11|455.21|457.1|455.2|2
1731980070000|2024-11-19 01:34:30|457.12|455.22|457.12|455.22|457.12|455.22|457.12|455.22|1
1731980080000|2024-11-19 01:34:40|457.13|455.23|457.19|455.29|457.19|455.29|457.13|455.23|4
1731980090000|2024-11-19 01:34:50|457.2|455.3|457.26|455.36|457.26|455.36|457.19|455.29|4
1731980100000|2024-11-19 01:35:00|457.25|455.35|457.44|455.54|457.45|455.55|457.25|455.35|5
1731980110000|2024-11-19 01:35:10|457.43|455.53|457.19|455.29|457.47|455.57|457.19|455.29|13
1731980120000|2024-11-19 01:35:20|457.2|455.3|457.7|455.8|457.7|455.8|457.2|455.3|15
1731980130000|2024-11-19 01:35:30|457.71|455.81|457.62|455.72|457.71|455.81|457.62|455.72|12
1731980140000|2024-11-19 01:35:40|457.6|455.7|457.38|455.48|457.6|455.7|457.38|455.48|12
1731980150000|2024-11-19 01:35:50|457.37|455.47|457.37|455.47|457.39|455.49|457.36|455.46|6
1731980160000|2024-11-19 01:36:00|457.24|455.34|457.24|455.34|457.24|455.34|457.23|455.33|3
1731980170000|2024-11-19 01:36:10|457.23|455.33|457.3|455.4|457.3|455.4|457.23|455.33|4
1731980180000|2024-11-19 01:36:20|457.31|455.41|457.4|455.5|457.4|455.5|457.3|455.4|3
1731980190000|2024-11-19 01:36:30|457.39|455.49|457.42|455.52|457.45|455.55|457.39|455.49|7
1731980200000|2024-11-19 01:36:40|457.43|455.53|457.5|455.6|457.51|455.61|457.42|455.52|7
1731980210000|2024-11-19 01:36:50|457.49|455.59|457.5|455.6|457.51|455.61|457.49|455.59|4
1731980220000|2024-11-19 01:37:00|457.35|455.45|457.34|455.44|457.38|455.48|457.33|455.43|9
1731980230000|2024-11-19 01:37:10|457.35|455.45|457.55|455.65|457.55|455.65|457.34|455.44|9
1731980240000|2024-11-19 01:37:20|457.56|455.66|457.56|455.66|457.58|455.68|457.56|455.66|5
1731980250000|2024-11-19 01:37:30|457.55|455.65|457.41|455.51|457.55|455.65|457.41|455.51|5
1731980260000|2024-11-19 01:37:40|457.4|455.5|457.36|455.46|457.4|455.5|457.36|455.46|5
1731980270000|2024-11-19 01:37:50|457.35|455.45|457.24|455.34|457.35|455.45|457.24|455.34|6
1731980280000|2024-11-19 01:38:00|457.23|455.33|457.18|455.28|457.23|455.33|457.18|455.28|8
1731980290000|2024-11-19 01:38:10|457.09|455.19|456.94|455.04|457.09|455.19|456.94|455.04|8
1731980300000|2024-11-19 01:38:20|456.93|455.03|456.64|454.74|456.93|455.03|456.61|454.71|15
1731980310000|2024-11-19 01:38:30|456.65|454.75|456.43|454.53|456.65|454.75|456.43|454.53|7
1731980320000|2024-11-19 01:38:40|456.42|454.52|456.17|454.27|456.42|454.52|456.17|454.27|14
1731980330000|2024-11-19 01:38:50|455.99|454.09|455.9|454|455.99|454.09|455.9|454|14
1731980340000|2024-11-19 01:39:00|455.89|453.99|455.89|453.99|455.91|454.01|455.88|453.98|11
1731980350000|2024-11-19 01:39:10|455.9|454|455.93|454.03|455.94|454.04|455.88|453.98|8
1731980360000|2024-11-19 01:39:20|455.92|454.02|456.02|454.12|456.03|454.13|455.92|454.02|5
1731980370000|2024-11-19 01:39:30|456.01|454.11|455.97|454.07|456.05|454.15|455.97|454.07|14
1731980380000|2024-11-19 01:39:40|455.85|453.95|455.77|453.87|455.86|453.96|454.96|453.06|13
1731980390000|2024-11-19 01:39:50|455.78|453.88|455.74|453.84|455.78|453.88|454.95|453.05|7
1731980400000|2024-11-19 01:40:00|455.73|453.83|455.71|453.81|455.73|453.83|455.71|453.81|3
1731980410000|2024-11-19 01:40:10|455.67|453.77|455.64|453.74|455.67|453.77|454.95|453.05|6
1731980420000|2024-11-19 01:40:20|455.63|453.73|455.62|453.72|455.63|453.73|455.61|453.71|4
1731980430000|2024-11-19 01:40:30|455.59|453.69|455.67|453.77|455.67|453.77|455.59|453.69|7
1731980440000|2024-11-19 01:40:40|455.63|453.73|455.63|453.73|455.63|453.73|455.63|453.73|1
1731980450000|2024-11-19 01:40:50|455.64|453.74|455.66|453.76|455.66|453.76|455.64|453.74|3
1731980460000|2024-11-19 01:41:00|455.67|453.77|456.26|454.36|456.26|454.36|455.67|453.77|13
1731980470000|2024-11-19 01:41:10|456.25|454.35|456.21|454.31|456.25|454.35|456.21|454.31|7
1731980480000|2024-11-19 01:41:20|456.22|454.32|456.33|454.43|456.34|454.44|456.22|454.32|13
1731980490000|2024-11-19 01:41:30|456.34|454.44|456.35|454.45|456.35|454.45|456.33|454.43|9
1731980500000|2024-11-19 01:41:40|456.34|454.44|456.39|454.49|456.39|454.49|456.34|454.44|4
1731980510000|2024-11-19 01:41:50|456.4|454.5|456.46|454.56|456.54|454.64|456.4|454.5|9
1731980520000|2024-11-19 01:42:00|456.5|454.6|456.45|454.55|456.5|454.6|456.43|454.53|10
1731980530000|2024-11-19 01:42:10|456.42|454.52|456.39|454.49|456.42|454.52|456.39|454.49|6
1731980540000|2024-11-19 01:42:20|456.32|454.42|456.41|454.51|456.42|454.52|456.31|454.41|5
1731980550000|2024-11-19 01:42:30|456.42|454.52|456.27|454.37|456.42|454.52|456.27|454.37|8
1731980560000|2024-11-19 01:42:40|456.26|454.36|456.23|454.33|456.27|454.37|456.23|454.33|5
1731980570000|2024-11-19 01:42:50|456.24|454.34|456.22|454.32|456.24|454.34|456.21|454.31|5
1731980580000|2024-11-19 01:43:00|456.23|454.33|456.37|454.47|456.38|454.48|456.23|454.33|10
1731980590000|2024-11-19 01:43:10|456.36|454.46|456.35|454.45|456.36|454.46|456.35|454.45|2
1731980600000|2024-11-19 01:43:20|456.36|454.46|456.41|454.51|456.48|454.58|456.36|454.46|6
1731980610000|2024-11-19 01:43:30|456.4|454.5|456.27|454.37|456.41|454.51|456.27|454.37|9
1731980620000|2024-11-19 01:43:40|456.26|454.36|456.23|454.33|456.26|454.36|456.23|454.33|4
1731980630000|2024-11-19 01:43:50|456.24|454.34|456.27|454.37|456.27|454.37|456.24|454.34|4
1731980640000|2024-11-19 01:44:00|456.28|454.38|456.32|454.42|456.33|454.43|456.28|454.38|4
1731980650000|2024-11-19 01:44:10|456.37|454.47|456.35|454.45|456.37|454.47|456.35|454.45|6
1731980660000|2024-11-19 01:44:20|456.31|454.41|456.21|454.31|456.31|454.41|456.21|454.31|3
1731980670000|2024-11-19 01:44:30|456.22|454.32|456.2|454.3|456.22|454.32|456.2|454.3|3
1731980680000|2024-11-19 01:44:40|456.19|454.29|456.2|454.3|456.2|454.3|456.19|454.29|2
1731980690000|2024-11-19 01:44:50|456.21|454.31|456.2|454.3|456.21|454.31|456.2|454.3|4
1731980700000|2024-11-19 01:45:00|456.21|454.31|456.25|454.35|456.26|454.36|456.21|454.31|6
1731980710000|2024-11-19 01:45:10|456.26|454.36|456.36|454.46|456.37|454.47|456.26|454.36|11
1731980720000|2024-11-19 01:45:20|456.35|454.45|456.34|454.44|456.36|454.46|456.34|454.44|6
1731980730000|2024-11-19 01:45:30|456.37|454.47|456.36|454.46|456.37|454.47|456.36|454.46|2
1731980740000|2024-11-19 01:45:40|456.35|454.45|456.36|454.46|456.37|454.47|456.35|454.45|4
1731980750000|2024-11-19 01:45:50|456.27|454.37|456.27|454.37|456.27|454.37|456.27|454.37|1
1731980760000|2024-11-19 01:46:00|456.26|454.36|456.04|454.14|456.26|454.36|456.04|454.14|11
1731980770000|2024-11-19 01:46:10|456.03|454.13|456.01|454.11|456.03|454.13|456.01|454.11|5
1731980780000|2024-11-19 01:46:20|456|454.1|455.89|453.99|456.01|454.11|455.83|453.93|9
1731980790000|2024-11-19 01:46:30|455.88|453.98|455.7|453.8|455.88|453.98|455.66|453.76|9
1731980800000|2024-11-19 01:46:40|455.69|453.79|455.51|453.61|455.71|453.81|455.49|453.59|8
1731980810000|2024-11-19 01:46:50|455.5|453.6|455.47|453.57|455.51|453.61|455.47|453.57|6
1731980820000|2024-11-19 01:47:00|455.34|453.44|455.31|453.41|455.37|453.47|455.31|453.41|10
1731980830000|2024-11-19 01:47:10|455.3|453.4|454.63|452.73|455.3|453.4|454.61|452.71|14
1731980840000|2024-11-19 01:47:20|454.78|452.88|454.89|452.99|454.9|453|454.77|452.87|11
1731980850000|2024-11-19 01:47:30|454.88|452.98|454.66|452.76|454.88|452.98|454.66|452.76|3
1731980860000|2024-11-19 01:47:40|454.85|452.95|454.66|452.76|454.85|452.95|454.66|452.76|5
1731980870000|2024-11-19 01:47:50|454.81|452.91|454.84|452.94|454.94|453.04|454.78|452.88|12
1731980880000|2024-11-19 01:48:00|454.83|452.93|455.29|453.39|455.29|453.39|454.82|452.92|15
1731980890000|2024-11-19 01:48:10|455.3|453.4|455.24|453.34|455.57|453.67|455|453.1|14
1731980900000|2024-11-19 01:48:20|455.23|453.33|455.23|453.33|455.25|453.35|455.23|453.33|9
1731980910000|2024-11-19 01:48:30|455.22|453.32|454.97|453.07|455.22|453.32|454.97|453.07|13
1731980920000|2024-11-19 01:48:40|454.96|453.06|455.04|453.14|455.05|453.15|454.96|453.06|9
1731980930000|2024-11-19 01:48:50|455.05|453.15|454.93|453.03|455.05|453.15|454.88|452.98|8
1731980940000|2024-11-19 01:49:00|454.92|453.02|455.04|453.14|455.07|453.17|454.91|453.01|14
1731980950000|2024-11-19 01:49:10|455.05|453.15|455.21|453.31|455.23|453.33|455.04|453.14|16
1731980960000|2024-11-19 01:49:20|455.2|453.3|455.23|453.33|455.24|453.34|455.14|453.24|9
1731980970000|2024-11-19 01:49:30|455.24|453.34|455.21|453.31|455.25|453.35|455.21|453.31|15
1731980980000|2024-11-19 01:49:40|455.22|453.32|454.99|453.09|455.22|453.32|454.99|453.09|14
1731980990000|2024-11-19 01:49:50|454.98|453.08|454.96|453.06|454.99|453.09|454.96|453.06|5
1731981000000|2024-11-19 01:50:00|454.97|453.07|454.44|452.54|454.97|453.07|454.44|452.54|20
1731981010000|2024-11-19 01:50:10|454.43|452.53|454.17|452.27|454.43|452.53|453.16|451.26|15
1731981020000|2024-11-19 01:50:20|454.16|452.26|453.96|452.06|454.16|452.26|453.96|452.06|11
1731981030000|2024-11-19 01:50:30|453.97|452.07|453.86|451.96|453.98|452.08|453.86|451.96|14
1731981040000|2024-11-19 01:50:40|453.85|451.95|453.92|452.02|453.95|452.05|453.83|451.93|9
1731981050000|2024-11-19 01:50:50|453.94|452.04|453.85|451.95|453.94|452.04|453.85|451.95|8
1731981060000|2024-11-19 01:51:00|453.97|452.07|454.09|452.19|454.09|452.19|453.89|451.99|15
1731981070000|2024-11-19 01:51:10|454.08|452.18|453.86|451.96|454.08|452.18|453.86|451.96|11
1731981080000|2024-11-19 01:51:20|453.91|452.01|453.77|451.87|453.93|452.03|453.75|451.85|17
1731981090000|2024-11-19 01:51:30|453.76|451.86|453.84|451.94|453.84|451.94|453.73|451.83|10
1731981100000|2024-11-19 01:51:40|453.75|451.85|453.8|451.9|453.85|451.95|453.75|451.85|11
1731981110000|2024-11-19 01:51:50|453.89|451.99|453.47|451.57|453.89|451.99|453.47|451.57|14
1731981120000|2024-11-19 01:52:00|453.46|451.56|453.64|451.74|453.65|451.75|453.43|451.53|18
1731981130000|2024-11-19 01:52:10|453.63|451.73|453.74|451.84|453.8|451.9|453.62|451.72|12
1731981140000|2024-11-19 01:52:20|453.73|451.83|453.63|451.73|453.73|451.83|453.63|451.73|15
1731981150000|2024-11-19 01:52:30|453.62|451.72|453.65|451.75|453.7|451.8|453.61|451.71|8
1731981160000|2024-11-19 01:52:40|453.64|451.74|453.39|451.49|453.64|451.74|453.39|451.49|10
1731981170000|2024-11-19 01:52:50|453.4|451.5|453.4|451.5|453.4|451.5|453.39|451.49|3
1731981180000|2024-11-19 01:53:00|453.41|451.51|453.58|451.68|453.72|451.82|453.41|451.51|13
1731981190000|2024-11-19 01:53:10|453.57|451.67|453.63|451.73|453.68|451.78|453.56|451.66|12
1731981200000|2024-11-19 01:53:20|453.64|451.74|453.64|451.74|453.64|451.74|453.62|451.72|7
1731981210000|2024-11-19 01:53:30|453.65|451.75|453.74|451.84|453.83|451.93|453.65|451.75|9
1731981220000|2024-11-19 01:53:40|453.75|451.85|453.7|451.8|453.84|451.94|453.7|451.8|15
1731981230000|2024-11-19 01:53:50|453.61|451.71|453.58|451.68|453.62|451.72|453.57|451.67|10
1731981240000|2024-11-19 01:54:00|453.57|451.67|453.6|451.7|453.68|451.78|453.56|451.66|12
1731981250000|2024-11-19 01:54:10|453.59|451.69|453.71|451.81|453.78|451.88|453.59|451.69|16
1731981260000|2024-11-19 01:54:20|453.7|451.8|453.51|451.61|453.7|451.8|453.51|451.61|12
1731981270000|2024-11-19 01:54:30|453.5|451.6|453.62|451.72|453.63|451.73|453.45|451.55|10
1731981280000|2024-11-19 01:54:40|453.61|451.71|453.56|451.66|453.61|451.71|453.55|451.65|14
1731981290000|2024-11-19 01:54:50|453.55|451.65|453.72|451.82|453.75|451.85|453.55|451.65|13
1731981300000|2024-11-19 01:55:00|453.71|451.81|453.7|451.8|453.73|451.83|453.7|451.8|6
1731981310000|2024-11-19 01:55:10|453.88|451.98|453.9|452|453.91|452.01|453.71|451.81|11
1731981320000|2024-11-19 01:55:20|453.89|451.99|453.85|451.95|453.9|452|453.84|451.94|10
1731981330000|2024-11-19 01:55:30|453.86|451.96|454.02|452.12|454.03|452.13|453.85|451.95|8
1731981340000|2024-11-19 01:55:40|454.01|452.11|453.93|452.03|454.01|452.11|453.93|452.03|9
1731981350000|2024-11-19 01:55:50|454.12|452.22|454.47|452.57|454.47|452.57|454.01|452.11|15
1731981360000|2024-11-19 01:56:00|454.44|452.54|454.57|452.67|454.81|452.91|454.44|452.54|14
1731981370000|2024-11-19 01:56:10|454.56|452.66|454.48|452.58|454.56|452.66|454.48|452.58|9
1731981380000|2024-11-19 01:56:20|454.47|452.57|454.54|452.64|454.55|452.65|454.47|452.57|7
1731981390000|2024-11-19 01:56:30|454.55|452.65|454.64|452.74|454.64|452.74|454.55|452.65|6
1731981400000|2024-11-19 01:56:40|454.73|452.83|454.95|453.05|454.96|453.06|454.69|452.79|12
1731981410000|2024-11-19 01:56:50|454.94|453.04|454.85|452.95|454.94|453.04|454.85|452.95|12
1731981420000|2024-11-19 01:57:00|454.84|452.94|454.78|452.88|454.84|452.94|454.78|452.88|6
1731981430000|2024-11-19 01:57:10|454.8|452.9|454.67|452.77|454.8|452.9|454.67|452.77|8
1731981440000|2024-11-19 01:57:20|454.66|452.76|454.58|452.68|454.66|452.76|454.58|452.68|11
1731981450000|2024-11-19 01:57:30|454.66|452.76|454.61|452.71|454.72|452.82|454.61|452.71|13
1731981460000|2024-11-19 01:57:40|454.49|452.59|454.44|452.54|454.49|452.59|454.43|452.53|8
1731981470000|2024-11-19 01:57:50|454.54|452.64|454.54|452.64|454.54|452.64|454.47|452.57|10
1731981480000|2024-11-19 01:58:00|454.53|452.63|454.43|452.53|454.53|452.63|454.43|452.53|9
1731981490000|2024-11-19 01:58:10|454.42|452.52|454.19|452.29|454.42|452.52|454.19|452.29|15
1731981500000|2024-11-19 01:58:20|454.18|452.28|454.14|452.24|454.18|452.28|454.01|452.11|12
1731981510000|2024-11-19 01:58:30|454.13|452.23|454.06|452.16|454.13|452.23|454.04|452.14|13
1731981520000|2024-11-19 01:58:40|454.05|452.15|453.99|452.09|454.05|452.15|453.99|452.09|8
1731981530000|2024-11-19 01:58:50|453.98|452.08|453.92|452.02|453.98|452.08|453.92|452.02|11
1731981540000|2024-11-19 01:59:00|453.93|452.03|453.84|451.94|453.93|452.03|453.84|451.94|7
1731981550000|2024-11-19 01:59:10|453.83|451.93|453.6|451.7|453.83|451.93|453.6|451.7|12
1731981560000|2024-11-19 01:59:20|453.61|451.71|453.61|451.71|453.82|451.92|453.6|451.7|16
1731981570000|2024-11-19 01:59:30|453.62|451.72|453.77|451.87|453.81|451.91|453.61|451.71|12
1731981580000|2024-11-19 01:59:40|453.76|451.86|453.83|451.93|453.86|451.96|453.76|451.86|13
1731981590000|2024-11-19 01:59:50|453.84|451.94|453.86|451.96|453.86|451.96|453.84|451.94|5
1731981600000|2024-11-19 02:00:00|453.89|451.99|453.7|451.8|453.9|452|453.7|451.8|15
1731981610000|2024-11-19 02:00:10|453.69|451.79|453.53|451.63|453.69|451.79|453.51|451.61|16
1731981620000|2024-11-19 02:00:20|453.52|451.62|453.64|451.74|453.69|451.79|453.52|451.62|15
1731981630000|2024-11-19 02:00:30|453.63|451.73|453.6|451.7|453.64|451.74|453.6|451.7|10
1731981640000|2024-11-19 02:00:40|453.75|451.85|453.69|451.79|453.75|451.85|453.69|451.79|7
1731981650000|2024-11-19 02:00:50|453.68|451.78|453.83|451.93|453.9|452|453.62|451.72|18
1731981660000|2024-11-19 02:01:00|454.35|452.45|454.19|452.29|454.41|452.51|454.19|452.29|18
1731981670000|2024-11-19 02:01:10|454|452.1|454.14|452.24|454.15|452.25|454|452.1|15
1731981680000|2024-11-19 02:01:20|454.13|452.23|454.05|452.15|454.13|452.23|453.92|452.02|14
1731981690000|2024-11-19 02:01:30|454.06|452.16|454.32|452.42|454.35|452.45|454.04|452.14|20
1731981700000|2024-11-19 02:01:40|454.31|452.41|454.31|452.41|454.35|452.45|454.28|452.38|9
1731981710000|2024-11-19 02:01:50|454.1|452.2|454.22|452.32|454.23|452.33|454.1|452.2|9
1731981720000|2024-11-19 02:02:00|454.21|452.31|453.82|451.92|454.21|452.31|453.79|451.89|14
1731981730000|2024-11-19 02:02:10|453.84|451.94|453.79|451.89|453.84|451.94|453.78|451.88|10
1731981740000|2024-11-19 02:02:20|453.78|451.88|453.84|451.94|453.84|451.94|453.78|451.88|7
1731981750000|2024-11-19 02:02:30|454.03|452.13|454.55|452.65|454.55|452.65|453.94|452.04|28
1731981760000|2024-11-19 02:02:40|454.72|452.82|454.66|452.76|454.75|452.85|454.65|452.75|13
1731981770000|2024-11-19 02:02:50|454.67|452.77|454.96|453.06|454.96|453.06|454.67|452.77|9
1731981780000|2024-11-19 02:03:00|454.95|453.05|454.96|453.06|454.96|453.06|454.94|453.04|6
1731981790000|2024-11-19 02:03:10|454.97|453.07|454.93|453.03|454.98|453.08|454.93|453.03|12
1731981800000|2024-11-19 02:03:20|454.98|453.08|454.68|452.78|454.99|453.09|454.65|452.75|17
1731981810000|2024-11-19 02:03:30|454.67|452.77|454.75|452.85|454.75|452.85|454.67|452.77|6
1731981820000|2024-11-19 02:03:40|454.74|452.84|454.44|452.54|454.77|452.87|454.42|452.52|13
1731981830000|2024-11-19 02:03:50|454.32|452.42|454.21|452.31|454.32|452.42|454.19|452.29|16
1731981840000|2024-11-19 02:04:00|454.2|452.3|454.2|452.3|454.21|452.31|454.2|452.3|3
1731981850000|2024-11-19 02:04:10|454.19|452.29|454.19|452.29|454.25|452.35|454.15|452.25|10
1731981860000|2024-11-19 02:04:20|454.12|452.22|454.13|452.23|454.14|452.24|454.12|452.22|4
1731981870000|2024-11-19 02:04:30|454.22|452.32|454.64|452.74|454.64|452.74|454.22|452.32|15
1731981880000|2024-11-19 02:04:40|454.65|452.75|455.16|453.26|455.17|453.27|454.65|452.75|20
1731981890000|2024-11-19 02:04:50|455.15|453.25|455.25|453.35|455.25|453.35|455.15|453.25|6
1731981900000|2024-11-19 02:05:00|455.26|453.36|455.26|453.36|455.34|453.44|455.24|453.34|11
1731981910000|2024-11-19 02:05:10|455.43|453.53|455.4|453.5|455.45|453.55|455.39|453.49|11
1731981920000|2024-11-19 02:05:20|455.41|453.51|455.53|453.63|455.53|453.63|455.38|453.48|11
1731981930000|2024-11-19 02:05:30|455.52|453.62|455.5|453.6|455.53|453.63|455.45|453.55|9
1731981940000|2024-11-19 02:05:40|455.49|453.59|455.35|453.45|455.49|453.59|455.31|453.41|13
1731981950000|2024-11-19 02:05:50|455.37|453.47|455.47|453.57|455.49|453.59|455.37|453.47|14
1731981960000|2024-11-19 02:06:00|455.46|453.56|455.45|453.55|455.5|453.6|455.43|453.53|15
1731981970000|2024-11-19 02:06:10|455.44|453.54|455.45|453.55|455.48|453.58|455.44|453.54|9
1731981980000|2024-11-19 02:06:20|455.46|453.56|455.43|453.53|455.51|453.61|455.43|453.53|14
1731981990000|2024-11-19 02:06:30|455.42|453.52|455.33|453.43|455.42|453.52|455.33|453.43|5
1731982000000|2024-11-19 02:06:40|455.31|453.41|455.09|453.19|455.31|453.41|455.09|453.19|7
1731982010000|2024-11-19 02:06:50|455.08|453.18|455.15|453.25|455.18|453.28|455.08|453.18|10
1731982020000|2024-11-19 02:07:00|455.14|453.24|454.93|453.03|455.14|453.24|454.93|453.03|9
1731982030000|2024-11-19 02:07:10|454.92|453.02|454.75|452.85|454.92|453.02|454.62|452.72|15
1731982040000|2024-11-19 02:07:20|454.74|452.84|454.72|452.82|454.75|452.85|454.72|452.82|6
1731982050000|2024-11-19 02:07:30|454.71|452.81|454.5|452.6|454.71|452.81|454.47|452.57|15
1731982060000|2024-11-19 02:07:40|454.51|452.61|454.79|452.89|454.79|452.89|454.51|452.61|11
1731982070000|2024-11-19 02:07:50|454.8|452.9|455.07|453.17|455.1|453.2|454.8|452.9|17
1731982080000|2024-11-19 02:08:00|455.06|453.16|454.96|453.06|455.06|453.16|454.94|453.04|8
1731982090000|2024-11-19 02:08:10|454.95|453.05|454.81|452.91|454.95|453.05|454.69|452.79|17
1731982100000|2024-11-19 02:08:20|454.82|452.92|454.98|453.08|454.98|453.08|454.82|452.92|10
1731982110000|2024-11-19 02:08:30|454.97|453.07|455.03|453.13|455.03|453.13|454.96|453.06|7
1731982120000|2024-11-19 02:08:40|455.07|453.17|455.16|453.26|455.16|453.26|455.06|453.16|8
1731982130000|2024-11-19 02:08:50|455.17|453.27|455.2|453.3|455.23|453.33|455.17|453.27|6
1731982140000|2024-11-19 02:09:00|455.23|453.33|455.2|453.3|455.32|453.42|455.13|453.23|18
1731982150000|2024-11-19 02:09:10|455.19|453.29|455.72|453.82|455.72|453.82|455.19|453.29|14
1731982160000|2024-11-19 02:09:20|455.71|453.81|455.74|453.84|455.75|453.85|455.71|453.81|8
1731982170000|2024-11-19 02:09:30|455.73|453.83|455.88|453.98|455.93|454.03|455.72|453.82|13
1731982180000|2024-11-19 02:09:40|455.87|453.97|455.85|453.95|455.87|453.97|455.85|453.95|3
1731982190000|2024-11-19 02:09:50|455.74|453.84|455.72|453.82|455.74|453.84|455.72|453.82|3
1731982200000|2024-11-19 02:10:00|455.71|453.81|455.7|453.8|455.78|453.88|455.69|453.79|11
1731982210000|2024-11-19 02:10:10|455.68|453.78|455.64|453.74|455.69|453.79|455.62|453.72|7
1731982220000|2024-11-19 02:10:20|455.63|453.73|455.72|453.82|455.72|453.82|455.63|453.73|5
1731982230000|2024-11-19 02:10:30|455.86|453.96|455.8|453.9|455.92|454.02|455.8|453.9|8
1731982240000|2024-11-19 02:10:40|455.79|453.89|455.79|453.89|455.8|453.9|455.79|453.89|3
1731982250000|2024-11-19 02:10:50|455.78|453.88|455.75|453.85|455.78|453.88|455.75|453.85|4
1731982260000|2024-11-19 02:11:00|455.94|454.04|455.86|453.96|456.08|454.18|455.86|453.96|15
1731982270000|2024-11-19 02:11:10|455.85|453.95|455.92|454.02|455.92|454.02|455.84|453.94|10
1731982280000|2024-11-19 02:11:20|455.93|454.03|455.91|454.01|455.94|454.04|455.9|454|7
1731982290000|2024-11-19 02:11:30|455.9|454|455.9|454|455.91|454.01|455.89|453.99|4
1731982310000|2024-11-19 02:11:50|455.83|453.93|455.83|453.93|455.83|453.93|455.83|453.93|1
1731982320000|2024-11-19 02:12:00|455.82|453.92|455.84|453.94|455.84|453.94|455.82|453.92|2
1731982330000|2024-11-19 02:12:10|455.85|453.95|455.9|454|455.97|454.07|455.85|453.95|5
1731982340000|2024-11-19 02:12:20|455.89|453.99|455.86|453.96|455.89|453.99|455.86|453.96|3
1731982350000|2024-11-19 02:12:30|455.85|453.95|455.83|453.93|455.85|453.95|455.83|453.93|6
1731982360000|2024-11-19 02:12:40|455.82|453.92|455.8|453.9|455.82|453.92|455.8|453.9|3
1731982370000|2024-11-19 02:12:50|455.79|453.89|455.66|453.76|455.79|453.89|455.65|453.75|7
1731982380000|2024-11-19 02:13:00|455.67|453.77|455.55|453.65|455.67|453.77|455.54|453.64|6
1731982390000|2024-11-19 02:13:10|455.56|453.66|455.69|453.79|455.71|453.81|455.55|453.65|12
1731982400000|2024-11-19 02:13:20|455.66|453.76|456.22|454.32|456.22|454.32|455.66|453.76|24
1731982410000|2024-11-19 02:13:30|456.23|454.33|457.19|455.29|457.19|455.29|456.23|454.33|28
1731982420000|2024-11-19 02:13:40|457.2|455.3|457.31|455.41|457.31|455.41|457.19|455.29|20
1731982430000|2024-11-19 02:13:50|457.41|455.51|457.86|455.96|457.87|455.97|457.41|455.51|25
1731982440000|2024-11-19 02:14:00|457.95|456.05|457.49|455.59|458.03|456.13|457.49|455.59|28
1731982450000|2024-11-19 02:14:10|457.48|455.58|457.2|455.3|457.48|455.58|457.2|455.3|25
1731982460000|2024-11-19 02:14:20|457.19|455.29|457.16|455.26|457.2|455.3|457.16|455.26|10
1731982470000|2024-11-19 02:14:30|457.15|455.25|457.18|455.28|457.18|455.28|457.15|455.25|4
1731982480000|2024-11-19 02:14:40|457.22|455.32|457.34|455.44|457.41|455.51|457.21|455.31|11
1731982490000|2024-11-19 02:14:50|457.33|455.43|457.08|455.18|457.33|455.43|457.08|455.18|14
1731982500000|2024-11-19 02:15:00|457.12|455.22|457.34|455.44|457.34|455.44|457.12|455.22|10
1731982510000|2024-11-19 02:15:10|457.4|455.5|457.73|455.83|457.73|455.83|457.4|455.5|21
1731982520000|2024-11-19 02:15:20|457.72|455.82|458.95|457.05|458.95|457.05|457.72|455.82|30
1731982530000|2024-11-19 02:15:30|458.94|457.04|458.73|456.83|458.98|457.08|458.73|456.83|18
1731982540000|2024-11-19 02:15:40|458.77|456.87|458.9|457|458.94|457.04|458.74|456.84|16
1731982550000|2024-11-19 02:15:50|458.99|457.09|459.01|457.11|459.08|457.18|458.99|457.09|14
1731982560000|2024-11-19 02:16:00|459|457.1|459.87|457.97|459.87|457.97|459|457.1|21
1731982570000|2024-11-19 02:16:10|459.86|457.96|460.08|458.18|460.17|458.27|459.86|457.96|25
1731982580000|2024-11-19 02:16:20|460.07|458.17|460.02|458.12|460.17|458.27|460.02|458.12|12
1731982590000|2024-11-19 02:16:30|459.89|457.99|459.63|457.73|459.97|458.07|459.63|457.73|20
1731982600000|2024-11-19 02:16:40|459.62|457.72|459.34|457.44|459.62|457.72|459.34|457.44|12
1731982610000|2024-11-19 02:16:50|459.33|457.43|459.4|457.5|459.41|457.51|459.3|457.4|11
1731982620000|2024-11-19 02:17:00|459.39|457.49|459.18|457.28|459.39|457.49|459.18|457.28|11
1731982630000|2024-11-19 02:17:10|459.17|457.27|459.22|457.32|459.22|457.32|459.08|457.18|17
1731982640000|2024-11-19 02:17:20|459.33|457.43|459.4|457.5|459.4|457.5|459.33|457.43|15
1731982650000|2024-11-19 02:17:30|459.34|457.44|459.52|457.62|459.52|457.62|459.34|457.44|7
1731982660000|2024-11-19 02:17:40|459.53|457.63|459.56|457.66|459.58|457.68|459.53|457.63|5
1731982670000|2024-11-19 02:17:50|459.55|457.65|459.46|457.56|459.55|457.65|459.45|457.55|10
1731982680000|2024-11-19 02:18:00|459.45|457.55|459.4|457.5|459.45|457.55|459.26|457.36|14
1731982690000|2024-11-19 02:18:10|459.41|457.51|459.52|457.62|459.52|457.62|459.41|457.51|4
1731982700000|2024-11-19 02:18:20|459.59|457.69|459.79|457.89|459.82|457.92|459.59|457.69|8
1731982710000|2024-11-19 02:18:30|459.78|457.88|459.81|457.91|459.81|457.91|459.78|457.88|6
1731982720000|2024-11-19 02:18:40|459.82|457.92|459.97|458.07|459.97|458.07|459.82|457.92|7
1731982730000|2024-11-19 02:18:50|459.98|458.08|459.98|458.08|459.98|458.08|459.96|458.06|5
1731982740000|2024-11-19 02:19:00|459.97|458.07|459.97|458.07|459.97|458.07|459.95|458.05|5
1731982750000|2024-11-19 02:19:10|460.14|458.24|460.37|458.47|460.37|458.47|460.13|458.23|16
1731982760000|2024-11-19 02:19:20|460.38|458.48|460.44|458.54|460.5|458.6|460.38|458.48|14
1731982770000|2024-11-19 02:19:30|460.43|458.53|460.19|458.29|460.48|458.58|460.12|458.22|17
1731982780000|2024-11-19 02:19:40|460.18|458.28|459.92|458.02|460.18|458.28|459.92|458.02|14
1731982790000|2024-11-19 02:19:50|459.91|458.01|459.87|457.97|459.91|458.01|459.81|457.91|9
1731982800000|2024-11-19 02:20:00|459.86|457.96|459.85|457.95|459.88|457.98|459.85|457.95|8
1731982810000|2024-11-19 02:20:10|459.86|457.96|459.77|457.87|459.86|457.96|459.77|457.87|3
1731982820000|2024-11-19 02:20:20|459.62|457.72|459.86|457.96|459.86|457.96|459.48|457.58|17
1731982830000|2024-11-19 02:20:30|460|458.1|459.79|457.89|460|458.1|459.79|457.89|18
1731982840000|2024-11-19 02:20:40|459.78|457.88|459.55|457.65|459.78|457.88|459.52|457.62|13
1731982850000|2024-11-19 02:20:50|459.56|457.66|459.84|457.94|459.84|457.94|459.56|457.66|14
1731982860000|2024-11-19 02:21:00|459.83|457.93|460|458.1|460.03|458.13|459.82|457.92|13
1731982870000|2024-11-19 02:21:10|460.01|458.11|460.07|458.17|460.08|458.18|460.01|458.11|12
1731982880000|2024-11-19 02:21:20|460.12|458.22|460.3|458.4|460.33|458.43|460.12|458.22|17
1731982890000|2024-11-19 02:21:30|460.33|458.43|460.52|458.62|460.52|458.62|460.33|458.43|12
1731982900000|2024-11-19 02:21:40|460.53|458.63|460.64|458.74|460.64|458.74|460.53|458.63|12
1731982910000|2024-11-19 02:21:50|460.65|458.75|460.71|458.81|460.72|458.82|460.65|458.75|9
1731982920000|2024-11-19 02:22:00|460.7|458.8|460.29|458.39|460.7|458.8|460.29|458.39|16
1731982930000|2024-11-19 02:22:10|460.28|458.38|460.26|458.36|460.28|458.38|460.24|458.34|7
1731982940000|2024-11-19 02:22:20|460.27|458.37|460.28|458.38|460.28|458.38|460.27|458.37|2
1731982950000|2024-11-19 02:22:30|460.27|458.37|460.24|458.34|460.28|458.38|460.24|458.34|6
1731982960000|2024-11-19 02:22:40|460.11|458.21|460.11|458.21|460.11|458.21|460.1|458.2|3
1731982970000|2024-11-19 02:22:50|460.1|458.2|460.06|458.16|460.11|458.21|460.06|458.16|5
1731982980000|2024-11-19 02:23:00|460.05|458.15|460.49|458.59|460.5|458.6|460.05|458.15|14
1731982990000|2024-11-19 02:23:10|460.51|458.61|460.65|458.75|460.72|458.82|460.5|458.6|12
1731983000000|2024-11-19 02:23:20|460.64|458.74|460.67|458.77|460.67|458.77|460.64|458.74|3
1731983010000|2024-11-19 02:23:30|460.66|458.76|460.64|458.74|460.66|458.76|460.64|458.74|3
1731983020000|2024-11-19 02:23:40|460.63|458.73|460.61|458.71|460.63|458.73|460.61|458.71|5
1731983030000|2024-11-19 02:23:50|460.45|458.55|460.4|458.5|460.45|458.55|460.4|458.5|6
1731983040000|2024-11-19 02:24:00|460.39|458.49|459.64|457.74|460.39|458.49|459.64|457.74|28
1731983050000|2024-11-19 02:24:10|459.65|457.75|459.52|457.62|459.65|457.75|459.52|457.62|11
1731983060000|2024-11-19 02:24:20|459.51|457.61|459.52|457.62|459.52|457.62|459.51|457.61|2
1731983070000|2024-11-19 02:24:30|459.51|457.61|459.5|457.6|459.51|457.61|459.5|457.6|2
1731983080000|2024-11-19 02:24:40|459.51|457.61|459.55|457.65|459.61|457.71|459.51|457.61|9
1731983090000|2024-11-19 02:24:50|459.54|457.64|459.44|457.54|459.54|457.64|459.44|457.54|4
1731983100000|2024-11-19 02:25:00|459.45|457.55|459.49|457.59|459.53|457.63|459.45|457.55|7
1731983110000|2024-11-19 02:25:10|459.48|457.58|459.45|457.55|459.48|457.58|459.3|457.4|11
1731983120000|2024-11-19 02:25:20|459.44|457.54|459.69|457.79|459.7|457.8|459.44|457.54|11
1731983130000|2024-11-19 02:25:30|459.68|457.78|459.5|457.6|459.68|457.78|459.5|457.6|6
1731983140000|2024-11-19 02:25:40|459.49|457.59|459.37|457.47|459.49|457.59|459.37|457.47|4
1731983150000|2024-11-19 02:25:50|459.36|457.46|459.42|457.52|459.43|457.53|459.35|457.45|8
1731983160000|2024-11-19 02:26:00|459.34|457.44|459.45|457.55|459.48|457.58|459.34|457.44|11
1731983170000|2024-11-19 02:26:10|459.46|457.56|459.31|457.41|459.46|457.56|459.3|457.4|8
1731983180000|2024-11-19 02:26:20|459.3|457.4|459.26|457.36|459.31|457.41|459.26|457.36|7
1731983190000|2024-11-19 02:26:30|459.25|457.35|459.08|457.18|459.25|457.35|459.08|457.18|8
1731983200000|2024-11-19 02:26:40|459.09|457.19|459.07|457.17|459.09|457.19|459.06|457.16|7
1731983210000|2024-11-19 02:26:50|459.06|457.16|459.02|457.12|459.06|457.16|459|457.1|10
1731983220000|2024-11-19 02:27:00|459.03|457.13|459.26|457.36|459.27|457.37|459.03|457.13|13
1731983230000|2024-11-19 02:27:10|459.25|457.35|459.04|457.14|459.25|457.35|459.03|457.13|6
1731983240000|2024-11-19 02:27:20|459.05|457.15|459.2|457.3|459.21|457.31|459.05|457.15|15
1731983250000|2024-11-19 02:27:30|459.19|457.29|459.03|457.13|459.19|457.29|459|457.1|9
1731983260000|2024-11-19 02:27:40|459.04|457.14|459.4|457.5|459.4|457.5|459.03|457.13|16
1731983270000|2024-11-19 02:27:50|459.39|457.49|459.56|457.66|459.56|457.66|459.36|457.46|9
1731983280000|2024-11-19 02:28:00|459.57|457.67|459.69|457.79|459.69|457.79|459.57|457.67|8
1731983290000|2024-11-19 02:28:10|459.68|457.78|459.66|457.76|459.8|457.9|459.66|457.76|9
1731983300000|2024-11-19 02:28:20|459.65|457.75|459.52|457.62|459.65|457.75|459.5|457.6|6
1731983310000|2024-11-19 02:28:30|459.51|457.61|459.48|457.58|459.56|457.66|459.48|457.58|11
1731983320000|2024-11-19 02:28:40|459.42|457.52|459.34|457.44|459.42|457.52|459.32|457.42|13
1731983330000|2024-11-19 02:28:50|459.35|457.45|459.36|457.46|459.39|457.49|459.35|457.45|10
1731983340000|2024-11-19 02:29:00|459.55|457.65|459.29|457.39|459.55|457.65|459.29|457.39|9
1731983350000|2024-11-19 02:29:10|459.3|457.4|459.29|457.39|459.3|457.4|459.28|457.38|5
1731983360000|2024-11-19 02:29:20|459.31|457.41|459.47|457.57|459.5|457.6|459.31|457.41|17
1731983370000|2024-11-19 02:29:30|459.46|457.56|459.64|457.74|459.88|457.98|459.46|457.56|24
1731983380000|2024-11-19 02:29:40|459.65|457.75|459.67|457.77|459.67|457.77|459.64|457.74|11
1731983390000|2024-11-19 02:29:50|459.66|457.76|459.69|457.79|459.7|457.8|459.64|457.74|7
1731983400000|2024-11-19 02:30:00|459.68|457.78|459.92|458.02|459.97|458.07|459.68|457.78|14
1731983410000|2024-11-19 02:30:10|459.93|458.03|460.12|458.22|460.12|458.22|459.92|458.02|16
1731983420000|2024-11-19 02:30:20|460.16|458.26|459.95|458.05|460.2|458.3|459.95|458.05|15
1731983430000|2024-11-19 02:30:30|459.94|458.04|459.78|457.88|459.94|458.04|459.78|457.88|15
1731983440000|2024-11-19 02:30:40|459.77|457.87|459.82|457.92|459.84|457.94|459.71|457.81|16
1731983450000|2024-11-19 02:30:50|459.83|457.93|459.42|457.52|459.83|457.93|459.42|457.52|14
1731983460000|2024-11-19 02:31:00|459.41|457.51|458.99|457.09|459.41|457.51|458.98|457.08|19
1731983470000|2024-11-19 02:31:10|458.97|457.07|458.67|456.77|458.97|457.07|458.67|456.77|18
1731983480000|2024-11-19 02:31:20|458.66|456.76|458.49|456.59|458.66|456.76|458.49|456.59|19
1731983490000|2024-11-19 02:31:30|458.23|456.33|458.25|456.35|458.37|456.47|458.23|456.33|18
1731983500000|2024-11-19 02:31:40|458.24|456.34|458.38|456.48|458.39|456.49|458.1|456.2|13
1731983510000|2024-11-19 02:31:50|458.39|456.49|458.22|456.32|458.4|456.5|458.21|456.31|16
1731983520000|2024-11-19 02:32:00|458.23|456.33|458.45|456.55|458.45|456.55|458.23|456.33|16
1731983530000|2024-11-19 02:32:10|458.44|456.54|458.37|456.47|458.44|456.54|458.35|456.45|14
1731983540000|2024-11-19 02:32:20|458.36|456.46|458.44|456.54|458.44|456.54|458.18|456.28|17
1731983550000|2024-11-19 02:32:30|458.45|456.55|458.86|456.96|458.9|457|458.45|456.55|18
1731983560000|2024-11-19 02:32:40|458.85|456.95|458.72|456.82|458.85|456.95|458.72|456.82|11
1731983570000|2024-11-19 02:32:50|458.74|456.84|458.32|456.42|458.74|456.84|458.32|456.42|21
1731983580000|2024-11-19 02:33:00|458.31|456.41|458.26|456.36|458.31|456.41|458.21|456.31|13
1731983590000|2024-11-19 02:33:10|458.25|456.35|458.24|456.34|458.25|456.35|458.24|456.34|2
1731983600000|2024-11-19 02:33:20|458.14|456.24|458.17|456.27|458.17|456.27|458.14|456.24|6
1731983610000|2024-11-19 02:33:30|458.18|456.28|458.51|456.61|458.51|456.61|458.18|456.28|21
1731983620000|2024-11-19 02:33:40|458.53|456.63|458.53|456.63|458.54|456.64|458.47|456.57|17
1731983630000|2024-11-19 02:33:50|458.56|456.66|458.86|456.96|458.86|456.96|458.56|456.66|13
1731983640000|2024-11-19 02:34:00|458.85|456.95|458.62|456.72|458.85|456.95|458.62|456.72|10
1731983650000|2024-11-19 02:34:10|458.61|456.71|458.63|456.73|458.7|456.8|458.61|456.71|13
1731983660000|2024-11-19 02:34:20|458.62|456.72|458.37|456.47|458.64|456.74|458.36|456.46|16
1731983670000|2024-11-19 02:34:30|458.36|456.46|458.1|456.2|458.36|456.46|458.08|456.18|16
1731983680000|2024-11-19 02:34:40|458.09|456.19|458.32|456.42|458.33|456.43|458.08|456.18|16
1731983690000|2024-11-19 02:34:50|458.45|456.55|458.46|456.56|458.47|456.57|458.44|456.54|11
1731983700000|2024-11-19 02:35:00|458.45|456.55|458.7|456.8|458.72|456.82|458.45|456.55|12
1731983710000|2024-11-19 02:35:10|458.69|456.79|458.89|456.99|458.89|456.99|458.66|456.76|13
1731983720000|2024-11-19 02:35:20|458.9|457|458.84|456.94|458.9|457|458.83|456.93|18
1731983730000|2024-11-19 02:35:30|458.8|456.9|458.78|456.88|458.8|456.9|458.65|456.75|13
1731983740000|2024-11-19 02:35:40|458.77|456.87|458.65|456.75|458.81|456.91|458.65|456.75|10
1731983750000|2024-11-19 02:35:50|458.64|456.74|458.67|456.77|458.84|456.94|458.64|456.74|18
1731983760000|2024-11-19 02:36:00|458.68|456.78|458.66|456.76|458.74|456.84|458.66|456.76|14
1731983770000|2024-11-19 02:36:10|458.65|456.75|458.64|456.74|458.75|456.85|458.63|456.73|11
1731983780000|2024-11-19 02:36:20|458.63|456.73|458.68|456.78|458.69|456.79|458.63|456.73|7
1731983790000|2024-11-19 02:36:30|458.67|456.77|459.1|457.2|459.1|457.2|458.67|456.77|16
1731983800000|2024-11-19 02:36:40|459.11|457.21|459.2|457.3|459.2|457.3|459.11|457.21|12
1731983810000|2024-11-19 02:36:50|459.21|457.31|459.21|457.31|459.26|457.36|459.2|457.3|8
1731983820000|2024-11-19 02:37:00|459.2|457.3|458.96|457.06|459.2|457.3|458.96|457.06|8
1731983830000|2024-11-19 02:37:10|458.97|457.07|459.05|457.15|459.05|457.15|458.97|457.07|12
1731983840000|2024-11-19 02:37:20|459.06|457.16|459.27|457.37|459.28|457.38|459.06|457.16|18
1731983850000|2024-11-19 02:37:30|459.28|457.38|459.32|457.42|459.34|457.44|459.27|457.37|10
1731983860000|2024-11-19 02:37:40|459.31|457.41|459.22|457.32|459.31|457.41|459.2|457.3|7
1731983870000|2024-11-19 02:37:50|459.23|457.33|459.26|457.36|459.3|457.4|459.22|457.32|10
1731983880000|2024-11-19 02:38:00|459.29|457.39|459.05|457.15|459.29|457.39|459.05|457.15|13
1731983890000|2024-11-19 02:38:10|459.04|457.14|458.88|456.98|459.05|457.15|458.88|456.98|17
1731983900000|2024-11-19 02:38:20|458.87|456.97|459|457.1|459|457.1|458.84|456.94|18
1731983910000|2024-11-19 02:38:30|459.01|457.11|458.87|456.97|459.01|457.11|458.87|456.97|5
1731983920000|2024-11-19 02:38:40|458.86|456.96|458.78|456.88|458.86|456.96|458.78|456.88|9
1731983930000|2024-11-19 02:38:50|458.73|456.83|458.58|456.68|458.73|456.83|458.58|456.68|7
1731983940000|2024-11-19 02:39:00|458.57|456.67|458.53|456.63|458.57|456.67|458.53|456.63|5
1731983950000|2024-11-19 02:39:10|458.45|456.55|458.45|456.55|458.45|456.55|458.43|456.53|5
1731983960000|2024-11-19 02:39:20|458.46|456.56|458.52|456.62|458.53|456.63|458.46|456.56|8
1731983970000|2024-11-19 02:39:30|458.53|456.63|458.5|456.6|458.53|456.63|458.5|456.6|4
1731983980000|2024-11-19 02:39:40|458.49|456.59|458.39|456.49|458.49|456.59|458.36|456.46|10
1731983990000|2024-11-19 02:39:50|458.38|456.48|458.31|456.41|458.43|456.53|458.22|456.32|24
1731984000000|2024-11-19 02:40:00|458.3|456.4|458.37|456.47|458.4|456.5|458.3|456.4|16
1731984010000|2024-11-19 02:40:10|458.41|456.51|458.54|456.64|458.56|456.66|458.39|456.49|15
1731984020000|2024-11-19 02:40:20|458.39|456.49|457.99|456.09|458.39|456.49|457.99|456.09|19
1731984030000|2024-11-19 02:40:30|458|456.1|457.99|456.09|458.01|456.11|457.99|456.09|12
1731984040000|2024-11-19 02:40:40|458.01|456.11|458.15|456.25|458.15|456.25|457.99|456.09|13
1731984050000|2024-11-19 02:40:50|458.14|456.24|457.96|456.06|458.14|456.24|457.96|456.06|7
1731984060000|2024-11-19 02:41:00|457.97|456.07|458.12|456.22|458.17|456.27|457.96|456.06|11
1731984070000|2024-11-19 02:41:10|458.13|456.23|458.42|456.52|458.42|456.52|458.13|456.23|13
1731984080000|2024-11-19 02:41:20|458.41|456.51|458.32|456.42|458.41|456.51|458.27|456.37|8
1731984090000|2024-11-19 02:41:30|458.34|456.44|458.29|456.39|458.4|456.5|458.29|456.39|12
1731984100000|2024-11-19 02:41:40|458.3|456.4|458.28|456.38|458.3|456.4|458.27|456.37|4
1731984110000|2024-11-19 02:41:50|458.27|456.37|458.25|456.35|458.27|456.37|458.25|456.35|3
1731984120000|2024-11-19 02:42:00|458.24|456.34|458.41|456.51|458.41|456.51|458.22|456.32|8
1731984130000|2024-11-19 02:42:10|458.47|456.57|458.43|456.53|458.51|456.61|458.41|456.51|8
1731984140000|2024-11-19 02:42:20|458.45|456.55|458.58|456.68|458.58|456.68|458.45|456.55|9
1731984150000|2024-11-19 02:42:30|458.59|456.69|458.76|456.86|458.78|456.88|458.59|456.69|12
1731984160000|2024-11-19 02:42:40|458.75|456.85|458.65|456.75|458.75|456.85|458.65|456.75|6
1731984170000|2024-11-19 02:42:50|458.64|456.74|458.61|456.71|458.64|456.74|458.59|456.69|4
1731984180000|2024-11-19 02:43:00|458.6|456.7|458.66|456.76|458.69|456.79|458.6|456.7|8
1731984190000|2024-11-19 02:43:10|458.65|456.75|458.45|456.55|458.65|456.75|458.42|456.52|11
1731984200000|2024-11-19 02:43:20|458.44|456.54|458.33|456.43|458.44|456.54|458.33|456.43|4
1731984210000|2024-11-19 02:43:30|458.32|456.42|458.21|456.31|458.32|456.42|458.21|456.31|8
1731984220000|2024-11-19 02:43:40|458.2|456.3|458.19|456.29|458.2|456.3|458.18|456.28|6
1731984230000|2024-11-19 02:43:50|458.2|456.3|458.27|456.37|458.28|456.38|458.2|456.3|7
1731984240000|2024-11-19 02:44:00|458.28|456.38|458.21|456.31|458.28|456.38|458.21|456.31|3
1731984250000|2024-11-19 02:44:10|458.25|456.35|458.26|456.36|458.26|456.36|458.24|456.34|9
1731984260000|2024-11-19 02:44:20|458.25|456.35|458.27|456.37|458.27|456.37|458.25|456.35|3
1731984270000|2024-11-19 02:44:30|458.28|456.38|458.5|456.6|458.5|456.6|458.28|456.38|8
1731984280000|2024-11-19 02:44:40|458.52|456.62|458.55|456.65|458.59|456.69|458.52|456.62|10
1731984290000|2024-11-19 02:44:50|458.46|456.56|458.45|456.55|458.46|456.56|458.45|456.55|2
1731984300000|2024-11-19 02:45:00|458.44|456.54|458.45|456.55|458.46|456.56|458.44|456.54|6
1731984310000|2024-11-19 02:45:10|458.41|456.51|458.18|456.28|458.41|456.51|458.17|456.27|9
1731984320000|2024-11-19 02:45:20|458.12|456.22|458.01|456.11|458.12|456.22|458.01|456.11|8
1731984330000|2024-11-19 02:45:30|458|456.1|457.79|455.89|458|456.1|457.79|455.89|14
1731984340000|2024-11-19 02:45:40|457.78|455.88|457.64|455.74|457.78|455.88|457.64|455.74|10
1731984350000|2024-11-19 02:45:50|457.65|455.75|457.61|455.71|457.66|455.76|457.61|455.71|4
1731984360000|2024-11-19 02:46:00|457.6|455.7|457.71|455.81|457.71|455.81|457.6|455.7|5
1731984370000|2024-11-19 02:46:10|457.72|455.82|457.72|455.82|457.73|455.83|457.72|455.82|3
1731984380000|2024-11-19 02:46:20|457.73|455.83|457.74|455.84|457.9|456|457.73|455.83|8
1731984390000|2024-11-19 02:46:30|457.73|455.83|457.75|455.85|457.78|455.88|457.73|455.83|5
1731984400000|2024-11-19 02:46:40|457.76|455.86|457.64|455.74|457.76|455.86|457.64|455.74|10
1731984410000|2024-11-19 02:46:50|457.56|455.66|457.54|455.64|457.61|455.71|457.54|455.64|12
1731984420000|2024-11-19 02:47:00|457.53|455.63|457.46|455.56|457.53|455.63|457.46|455.56|7
1731984430000|2024-11-19 02:47:10|457.35|455.45|457.34|455.44|457.35|455.45|457.3|455.4|10
1731984440000|2024-11-19 02:47:20|457.33|455.43|457.53|455.63|457.53|455.63|457.32|455.42|7
1731984450000|2024-11-19 02:47:30|457.52|455.62|457.58|455.68|457.58|455.68|457.52|455.62|11
1731984460000|2024-11-19 02:47:40|457.59|455.69|457.74|455.84|457.74|455.84|457.59|455.69|10
1731984470000|2024-11-19 02:47:50|457.73|455.83|457.89|455.99|457.92|456.02|457.72|455.82|12
1731984480000|2024-11-19 02:48:00|457.88|455.98|457.81|455.91|457.88|455.98|457.81|455.91|8
1731984490000|2024-11-19 02:48:10|457.8|455.9|457.69|455.79|457.8|455.9|457.63|455.73|8
1731984500000|2024-11-19 02:48:20|457.7|455.8|457.7|455.8|457.74|455.84|457.69|455.79|9
1731984510000|2024-11-19 02:48:30|457.71|455.81|457.66|455.76|457.79|455.89|457.66|455.76|6
1731984520000|2024-11-19 02:48:40|457.65|455.75|457.65|455.75|457.66|455.76|457.64|455.74|5
1731984530000|2024-11-19 02:48:50|457.61|455.71|457.63|455.73|457.67|455.77|457.61|455.71|7
1731984540000|2024-11-19 02:49:00|457.64|455.74|457.54|455.64|457.84|455.94|457.54|455.64|16
1731984550000|2024-11-19 02:49:10|457.53|455.63|457.5|455.6|457.53|455.63|457.5|455.6|4
1731984560000|2024-11-19 02:49:20|457.28|455.38|457.42|455.52|457.42|455.52|457.28|455.38|12
1731984570000|2024-11-19 02:49:30|457.41|455.51|457.35|455.45|457.41|455.51|457.33|455.43|7
1731984580000|2024-11-19 02:49:40|457.3|455.4|457.32|455.42|457.32|455.42|457.3|455.4|3
1731984590000|2024-11-19 02:49:50|457.31|455.41|457.27|455.37|457.31|455.41|457.27|455.37|4
1731984600000|2024-11-19 02:50:00|457.3|455.4|457.24|455.34|457.31|455.41|457.23|455.33|7
1731984610000|2024-11-19 02:50:10|457.3|455.4|457.51|455.61|457.51|455.61|457.3|455.4|9
1731984620000|2024-11-19 02:50:20|457.47|455.57|457.28|455.38|457.47|455.57|457.27|455.37|8
1731984630000|2024-11-19 02:50:30|457.27|455.37|457.21|455.31|457.33|455.43|457.21|455.31|11
1731984640000|2024-11-19 02:50:40|457.2|455.3|457.29|455.39|457.29|455.39|457.2|455.3|10
1731984650000|2024-11-19 02:50:50|457.3|455.4|457.43|455.53|457.46|455.56|457.3|455.4|7
1731984660000|2024-11-19 02:51:00|457.44|455.54|457.46|455.56|457.46|455.56|457.43|455.53|4
1731984670000|2024-11-19 02:51:10|457.45|455.55|457.42|455.52|457.45|455.55|457.41|455.51|4
1731984680000|2024-11-19 02:51:20|457.44|455.54|457.47|455.57|457.47|455.57|457.44|455.54|3
1731984690000|2024-11-19 02:51:30|457.48|455.58|457.4|455.5|457.5|455.6|457.4|455.5|7
1731984700000|2024-11-19 02:51:40|457.41|455.51|457.56|455.66|457.56|455.66|457.41|455.51|11
1731984710000|2024-11-19 02:51:50|457.57|455.67|457.48|455.58|457.57|455.67|457.46|455.56|6
1731984720000|2024-11-19 02:52:00|457.47|455.57|457.68|455.78|457.69|455.79|457.47|455.57|9
1731984730000|2024-11-19 02:52:10|457.69|455.79|457.88|455.98|457.89|455.99|457.69|455.79|14
1731984740000|2024-11-19 02:52:20|457.75|455.85|457.79|455.89|457.79|455.89|457.75|455.85|6
1731984750000|2024-11-19 02:52:30|457.81|455.91|457.76|455.86|457.82|455.92|457.73|455.83|13
1731984760000|2024-11-19 02:52:40|457.83|455.93|457.7|455.8|457.85|455.95|457.7|455.8|9
1731984770000|2024-11-19 02:52:50|457.71|455.81|457.63|455.73|457.71|455.81|457.61|455.71|7
1731984780000|2024-11-19 02:53:00|457.64|455.74|457.52|455.62|457.64|455.74|457.49|455.59|6
1731984790000|2024-11-19 02:53:10|457.51|455.61|457.48|455.58|457.51|455.61|457.48|455.58|6
1731984800000|2024-11-19 02:53:20|457.46|455.56|457.42|455.52|457.46|455.56|457.42|455.52|8
1731984810000|2024-11-19 02:53:30|457.41|455.51|457.34|455.44|457.42|455.52|457.34|455.44|12
1731984820000|2024-11-19 02:53:40|457.33|455.43|457.23|455.33|457.33|455.43|457.23|455.33|13
1731984830000|2024-11-19 02:53:50|457.18|455.28|457.12|455.22|457.25|455.35|457.1|455.2|13
1731984840000|2024-11-19 02:54:00|457.13|455.23|457.01|455.11|457.19|455.29|456.97|455.07|16
1731984850000|2024-11-19 02:54:10|457.02|455.12|456.85|454.95|457.02|455.12|456.82|454.92|14
1731984860000|2024-11-19 02:54:20|456.86|454.96|456.92|455.02|456.92|455.02|456.86|454.96|10
1731984870000|2024-11-19 02:54:30|456.93|455.03|456.9|455|456.99|455.09|456.9|455|13
1731984880000|2024-11-19 02:54:40|456.91|455.01|456.94|455.04|457|455.1|456.89|454.99|19
1731984890000|2024-11-19 02:54:50|456.95|455.05|456.94|455.04|456.96|455.06|456.94|455.04|10
1731984900000|2024-11-19 02:55:00|456.91|455.01|457.01|455.11|457.01|455.11|456.8|454.9|12
1731984910000|2024-11-19 02:55:10|457.02|455.12|457|455.1|457.02|455.12|456.99|455.09|7
1731984920000|2024-11-19 02:55:20|457.01|455.11|457.04|455.14|457.04|455.14|457.01|455.11|4
1731984930000|2024-11-19 02:55:30|457.05|455.15|457.02|455.12|457.09|455.19|456.99|455.09|11
1731984940000|2024-11-19 02:55:40|457.03|455.13|456.75|454.85|457.03|455.13|456.75|454.85|13
1731984950000|2024-11-19 02:55:50|456.76|454.86|456.81|454.91|456.81|454.91|456.76|454.86|10
1731984960000|2024-11-19 02:56:00|456.82|454.92|456.82|454.92|456.82|454.92|456.7|454.8|12
1731984970000|2024-11-19 02:56:10|456.81|454.91|456.94|455.04|456.95|455.05|456.81|454.91|13
1731984980000|2024-11-19 02:56:20|456.75|454.85|456.85|454.95|456.86|454.96|456.75|454.85|10
1731984990000|2024-11-19 02:56:30|456.86|454.96|457.03|455.13|457.03|455.13|456.86|454.96|11
1731985000000|2024-11-19 02:56:40|457.04|455.14|457.16|455.26|457.16|455.26|457.04|455.14|7
1731985010000|2024-11-19 02:56:50|457.15|455.25|457.15|455.25|457.15|455.25|457.01|455.11|18
1731985020000|2024-11-19 02:57:00|457.14|455.24|457.15|455.25|457.16|455.26|457.14|455.24|6
1731985030000|2024-11-19 02:57:10|457.14|455.24|457.14|455.24|457.16|455.26|457.13|455.23|11
1731985040000|2024-11-19 02:57:20|457.13|455.23|457.33|455.43|457.34|455.44|457.13|455.23|14
1731985050000|2024-11-19 02:57:30|457.32|455.42|457.34|455.44|457.34|455.44|457.32|455.42|7
1731985060000|2024-11-19 02:57:40|457.29|455.39|457.37|455.47|457.38|455.48|457.22|455.32|14
1731985070000|2024-11-19 02:57:50|457.26|455.36|457.26|455.36|457.28|455.38|457.25|455.35|10
1731985080000|2024-11-19 02:58:00|457.2|455.3|457.14|455.24|457.2|455.3|457.05|455.15|14
1731985090000|2024-11-19 02:58:10|457.15|455.25|457.25|455.35|457.25|455.35|457.15|455.25|12
1731985100000|2024-11-19 02:58:20|457.23|455.33|457.18|455.28|457.24|455.34|457.16|455.26|10
1731985110000|2024-11-19 02:58:30|457.17|455.27|457.16|455.26|457.19|455.29|457.15|455.25|10
1731985120000|2024-11-19 02:58:40|457.27|455.37|457.1|455.2|457.38|455.48|457.06|455.16|14
1731985130000|2024-11-19 02:58:50|457.11|455.21|457.19|455.29|457.19|455.29|457.11|455.21|11
1731985140000|2024-11-19 02:59:00|457.2|455.3|457.21|455.31|457.21|455.31|457.18|455.28|8
1731985150000|2024-11-19 02:59:10|457.22|455.32|457.19|455.29|457.22|455.32|457.05|455.15|8
1731985160000|2024-11-19 02:59:20|457.2|455.3|457.3|455.4|457.34|455.44|457.2|455.3|8
1731985170000|2024-11-19 02:59:30|457.29|455.39|457.2|455.3|457.29|455.39|457.19|455.29|11
1731985180000|2024-11-19 02:59:40|457.21|455.31|457.18|455.28|457.21|455.31|457.17|455.27|8
1731985190000|2024-11-19 02:59:50|457.17|455.27|457|455.1|457.17|455.27|457|455.1|6
1731985200000|2024-11-19 03:00:00|457.01|455.11|457.29|455.39|457.29|455.39|457.01|455.11|11
1731985210000|2024-11-19 03:00:10|457.31|455.41|457.34|455.44|457.34|455.44|457.31|455.41|5
1731985220000|2024-11-19 03:00:20|457.35|455.45|457.32|455.42|457.35|455.45|457.3|455.4|4
1731985230000|2024-11-19 03:00:30|457.31|455.41|457.19|455.29|457.31|455.41|457.19|455.29|9
1731985240000|2024-11-19 03:00:40|457.1|455.2|457.09|455.19|457.1|455.2|457.09|455.19|6
1731985250000|2024-11-19 03:00:50|457.07|455.17|456.92|455.02|457.07|455.17|456.9|455|6
1731985260000|2024-11-19 03:01:00|456.91|455.01|456.97|455.07|456.97|455.07|456.91|455.01|11
1731985270000|2024-11-19 03:01:10|456.98|455.08|457.03|455.13|457.05|455.15|456.98|455.08|9
1731985280000|2024-11-19 03:01:20|456.98|455.08|456.88|454.98|456.98|455.08|456.88|454.98|2
1731985290000|2024-11-19 03:01:30|456.87|454.97|456.83|454.93|456.87|454.97|456.69|454.79|18
1731985300000|2024-11-19 03:01:40|456.82|454.92|456.71|454.81|456.82|454.92|456.7|454.8|5
1731985310000|2024-11-19 03:01:50|456.73|454.83|456.59|454.69|456.75|454.85|456.59|454.69|9
1731985320000|2024-11-19 03:02:00|456.6|454.7|456.9|455|456.9|455|456.6|454.7|10
1731985330000|2024-11-19 03:02:10|456.91|455.01|456.88|454.98|456.94|455.04|456.88|454.98|12
1731985340000|2024-11-19 03:02:20|456.75|454.85|456.8|454.9|456.8|454.9|456.7|454.8|16
1731985350000|2024-11-19 03:02:30|456.81|454.91|456.83|454.93|456.83|454.93|456.8|454.9|9
1731985360000|2024-11-19 03:02:40|456.84|454.94|456.68|454.78|456.85|454.95|456.64|454.74|12
1731985370000|2024-11-19 03:02:50|456.69|454.79|456.83|454.93|456.83|454.93|456.69|454.79|6
1731985380000|2024-11-19 03:03:00|456.84|454.94|456.96|455.06|456.96|455.06|456.84|454.94|7
1731985390000|2024-11-19 03:03:10|456.97|455.07|457.36|455.46|457.36|455.46|456.97|455.07|11
1731985400000|2024-11-19 03:03:20|457.37|455.47|457.59|455.69|457.59|455.69|457.37|455.47|11
1731985410000|2024-11-19 03:03:30|457.6|455.7|457.91|456.01|457.91|456.01|457.6|455.7|12
1731985420000|2024-11-19 03:03:40|457.9|456|457.95|456.05|458|456.1|457.9|456|9
1731985430000|2024-11-19 03:03:50|457.96|456.06|458|456.1|458.02|456.12|457.95|456.05|7
1731985440000|2024-11-19 03:04:00|457.83|455.93|457.88|455.98|457.91|456.01|457.83|455.93|11
1731985450000|2024-11-19 03:04:10|457.91|456.01|457.84|455.94|457.91|456.01|457.84|455.94|9
1731985460000|2024-11-19 03:04:20|457.83|455.93|457.83|455.93|457.86|455.96|457.83|455.93|7
1731985470000|2024-11-19 03:04:30|457.85|455.95|457.87|455.97|457.88|455.98|457.83|455.93|4
1731985480000|2024-11-19 03:04:40|457.74|455.84|457.75|455.85|457.78|455.88|457.71|455.81|11
1731985490000|2024-11-19 03:04:50|457.76|455.86|457.82|455.92|457.82|455.92|457.75|455.85|9
1731985500000|2024-11-19 03:05:00|457.99|456.09|457.85|455.95|457.99|456.09|457.77|455.87|12
1731985510000|2024-11-19 03:05:10|457.84|455.94|457.94|456.04|457.94|456.04|457.82|455.92|9
1731985520000|2024-11-19 03:05:20|457.93|456.03|457.97|456.07|457.97|456.07|457.93|456.03|4
1731985530000|2024-11-19 03:05:30|458.05|456.15|457.94|456.04|458.05|456.15|457.79|455.89|13
1731985540000|2024-11-19 03:05:40|457.95|456.05|457.94|456.04|457.96|456.06|457.94|456.04|4
1731985550000|2024-11-19 03:05:50|457.95|456.05|457.92|456.02|457.95|456.05|457.92|456.02|4
1731985560000|2024-11-19 03:06:00|457.91|456.01|457.8|455.9|457.91|456.01|457.67|455.77|12
1731985570000|2024-11-19 03:06:10|457.81|455.91|457.84|455.94|457.88|455.98|457.81|455.91|12
1731985580000|2024-11-19 03:06:20|457.85|455.95|457.84|455.94|457.86|455.96|457.84|455.94|6
1731985590000|2024-11-19 03:06:30|457.85|455.95|457.89|455.99|457.94|456.04|457.85|455.95|3
1731985600000|2024-11-19 03:06:40|457.8|455.9|457.82|455.92|457.82|455.92|457.8|455.9|5
1731985610000|2024-11-19 03:06:50|457.81|455.91|457.63|455.73|457.81|455.91|457.63|455.73|7
1731985620000|2024-11-19 03:07:00|457.64|455.74|457.64|455.74|457.66|455.76|457.64|455.74|5
1731985630000|2024-11-19 03:07:10|457.63|455.73|457.7|455.8|457.7|455.8|457.62|455.72|7
1731985640000|2024-11-19 03:07:20|457.72|455.82|457.6|455.7|457.72|455.82|457.6|455.7|5
1731985650000|2024-11-19 03:07:30|457.61|455.71|457.81|455.91|457.81|455.91|457.61|455.71|3
1731985660000|2024-11-19 03:07:40|457.82|455.92|458.01|456.11|458.01|456.11|457.81|455.91|7
1731985670000|2024-11-19 03:07:50|458|456.1|458.02|456.12|458.03|456.13|457.98|456.08|9
1731985680000|2024-11-19 03:08:00|458.03|456.13|458.05|456.15|458.05|456.15|458.02|456.12|5
1731985690000|2024-11-19 03:08:10|458.07|456.17|458.08|456.18|458.1|456.2|458.07|456.17|6
1731985700000|2024-11-19 03:08:20|458.07|456.17|458.04|456.14|458.07|456.17|458.04|456.14|4
1731985710000|2024-11-19 03:08:30|457.9|456|457.87|455.97|457.94|456.04|457.73|455.83|12
1731985720000|2024-11-19 03:08:40|457.74|455.84|457.91|456.01|457.91|456.01|457.73|455.83|18
1731985730000|2024-11-19 03:08:50|457.92|456.02|457.96|456.06|457.96|456.06|457.91|456.01|17
1731985740000|2024-11-19 03:09:00|457.98|456.08|458.48|456.58|458.48|456.58|457.98|456.08|18
1731985750000|2024-11-19 03:09:10|458.47|456.57|458.89|456.99|458.97|457.07|458.47|456.57|18
1731985760000|2024-11-19 03:09:20|458.87|456.97|458.75|456.85|458.87|456.97|458.73|456.83|11
1731985770000|2024-11-19 03:09:30|458.74|456.84|459.03|457.13|459.13|457.23|458.74|456.84|13
1731985780000|2024-11-19 03:09:40|459.02|457.12|458.96|457.06|459.02|457.12|458.96|457.06|7
1731985790000|2024-11-19 03:09:50|458.95|457.05|458.78|456.88|458.95|457.05|458.78|456.88|16
1731985800000|2024-11-19 03:10:00|458.77|456.87|458.78|456.88|458.8|456.9|458.77|456.87|8
1731985810000|2024-11-19 03:10:10|458.77|456.87|458.81|456.91|458.92|457.02|458.77|456.87|11
1731985820000|2024-11-19 03:10:20|458.8|456.9|458.68|456.78|458.8|456.9|458.68|456.78|13
1731985830000|2024-11-19 03:10:30|458.69|456.79|458.78|456.88|458.78|456.88|458.69|456.79|13
1731985840000|2024-11-19 03:10:40|458.77|456.87|458.95|457.05|458.98|457.08|458.76|456.86|14
1731985850000|2024-11-19 03:10:50|458.94|457.04|459|457.1|459|457.1|458.88|456.98|10
1731985860000|2024-11-19 03:11:00|458.99|457.09|458.96|457.06|459|457.1|458.96|457.06|8
1731985870000|2024-11-19 03:11:10|458.95|457.05|458.87|456.97|458.95|457.05|458.87|456.97|10
1731985880000|2024-11-19 03:11:20|458.86|456.96|458.83|456.93|458.88|456.98|458.79|456.89|9
1731985890000|2024-11-19 03:11:30|458.82|456.92|458.77|456.87|458.83|456.93|458.77|456.87|10
1731985900000|2024-11-19 03:11:40|458.76|456.86|458.85|456.95|458.92|457.02|458.75|456.85|12
1731985910000|2024-11-19 03:11:50|458.84|456.94|458.88|456.98|458.94|457.04|458.83|456.93|8
1731985920000|2024-11-19 03:12:00|458.91|457.01|458.93|457.03|458.95|457.05|458.82|456.92|13
1731985930000|2024-11-19 03:12:10|458.92|457.02|458.85|456.95|458.92|457.02|458.85|456.95|9
1731985940000|2024-11-19 03:12:20|458.84|456.94|458.72|456.82|458.84|456.94|458.72|456.82|9
1731985950000|2024-11-19 03:12:30|458.69|456.79|458.7|456.8|458.74|456.84|458.69|456.79|10
1731985960000|2024-11-19 03:12:40|458.85|456.95|458.79|456.89|458.85|456.95|458.79|456.89|6
1731985970000|2024-11-19 03:12:50|458.78|456.88|458.63|456.73|458.78|456.88|458.63|456.73|15
1731985980000|2024-11-19 03:13:00|458.62|456.72|458.55|456.65|458.62|456.72|458.46|456.56|11
1731985990000|2024-11-19 03:13:10|458.56|456.66|458.51|456.61|458.6|456.7|458.51|456.61|12
1731986000000|2024-11-19 03:13:20|458.52|456.62|458.53|456.63|458.65|456.75|458.52|456.62|11
1731986010000|2024-11-19 03:13:30|459.14|457.24|458.99|457.09|459.14|457.24|458.99|457.09|10
1731986020000|2024-11-19 03:13:40|458.98|457.08|459.01|457.11|459.16|457.26|458.98|457.08|8
1731986040000|2024-11-19 03:14:00|459.03|457.13|459.02|457.12|459.03|457.13|459.02|457.12|2
1731986050000|2024-11-19 03:14:10|459.03|457.13|459.01|457.11|459.03|457.13|459.01|457.11|3
1731986060000|2024-11-19 03:14:20|459.02|457.12|459.02|457.12|459.02|457.12|459.02|457.12|1
1731986070000|2024-11-19 03:14:30|459|457.1|459|457.1|459|457.1|459|457.1|1
1731986080000|2024-11-19 03:14:40|458.99|457.09|458.98|457.08|459.01|457.11|458.95|457.05|10
1731986090000|2024-11-19 03:14:50|458.99|457.09|459.06|457.16|459.09|457.19|458.99|457.09|5
1731986100000|2024-11-19 03:15:00|459.05|457.15|459|457.1|459.05|457.15|459|457.1|6
1731986110000|2024-11-19 03:15:10|458.99|457.09|458.86|456.96|459.15|457.25|458.86|456.96|12
1731986120000|2024-11-19 03:15:20|458.85|456.95|458.31|456.41|458.85|456.95|458.31|456.41|20
1731986130000|2024-11-19 03:15:30|458.3|456.4|458.12|456.22|458.3|456.4|458.12|456.22|17
1731986140000|2024-11-19 03:15:40|458.1|456.2|457.81|455.91|458.1|456.2|457.78|455.88|20
1731986150000|2024-11-19 03:15:50|457.82|455.92|457.99|456.09|457.99|456.09|457.82|455.92|7
1731986160000|2024-11-19 03:16:00|458|456.1|458.24|456.34|458.24|456.34|458|456.1|12
1731986170000|2024-11-19 03:16:10|458.25|456.35|458.28|456.38|458.28|456.38|458.25|456.35|6
1731986180000|2024-11-19 03:16:20|458.29|456.39|458.55|456.65|458.62|456.72|458.28|456.38|13
1731986190000|2024-11-19 03:16:30|458.56|456.66|458.58|456.68|458.58|456.68|458.56|456.66|9
1731986200000|2024-11-19 03:16:40|458.59|456.69|458.57|456.67|458.59|456.69|458.49|456.59|5
1731986210000|2024-11-19 03:16:50|458.56|456.66|460.91|459.01|460.91|459.01|458.56|456.66|20
1731986220000|2024-11-19 03:17:00|460.88|458.98|460.39|458.49|461.06|459.16|460.39|458.49|33
1731986230000|2024-11-19 03:17:10|460.38|458.48|460.24|458.34|460.38|458.48|460.11|458.21|25
1731986240000|2024-11-19 03:17:20|460.23|458.33|460.2|458.3|460.23|458.33|460.2|458.3|4
1731986250000|2024-11-19 03:17:30|460.17|458.27|460.13|458.23|460.17|458.27|460.13|458.23|5
1731986260000|2024-11-19 03:17:40|460.29|458.39|460.22|458.32|460.29|458.39|460.22|458.32|11
1731986270000|2024-11-19 03:17:50|460.21|458.31|460.19|458.29|460.21|458.31|460.19|458.29|5
1731986280000|2024-11-19 03:18:00|460.18|458.28|460.14|458.24|460.18|458.28|460.14|458.24|5
1731986290000|2024-11-19 03:18:10|460.16|458.26|459.99|458.09|460.16|458.26|459.99|458.09|8
1731986300000|2024-11-19 03:18:20|460|458.1|460.07|458.17|460.11|458.21|460|458.1|9
1731986310000|2024-11-19 03:18:30|460.06|458.16|459.71|457.81|460.06|458.16|459.71|457.81|17
1731986320000|2024-11-19 03:18:40|459.69|457.79|459.63|457.73|459.69|457.79|459.63|457.73|7
1731986330000|2024-11-19 03:18:50|459.62|457.72|459.55|457.65|459.62|457.72|459.53|457.63|8
1731986340000|2024-11-19 03:19:00|459.54|457.64|459.51|457.61|459.54|457.64|459.51|457.61|4
1731986350000|2024-11-19 03:19:10|459.55|457.65|459.6|457.7|459.6|457.7|459.55|457.65|5
1731986360000|2024-11-19 03:19:20|459.68|457.78|459.82|457.92|459.82|457.92|459.68|457.78|6
1731986370000|2024-11-19 03:19:30|459.83|457.93|459.85|457.95|459.85|457.95|459.82|457.92|5
1731986380000|2024-11-19 03:19:40|459.86|457.96|459.92|458.02|459.92|458.02|459.86|457.96|8
1731986390000|2024-11-19 03:19:50|459.97|458.07|460.09|458.19|460.11|458.21|459.97|458.07|4
1731986400000|2024-11-19 03:20:00|460.1|458.2|460.02|458.12|460.24|458.34|460.02|458.12|14
1731986410000|2024-11-19 03:20:10|460.01|458.11|459.72|457.82|460.01|458.11|459.72|457.82|19
1731986420000|2024-11-19 03:20:20|459.55|457.65|459.44|457.54|459.7|457.8|459.44|457.54|12
1731986430000|2024-11-19 03:20:30|459.43|457.53|459.08|457.18|459.43|457.53|459.08|457.18|19
1731986440000|2024-11-19 03:20:40|459.07|457.17|458.73|456.83|459.07|457.17|458.7|456.8|20
1731986450000|2024-11-19 03:20:50|458.75|456.85|458.87|456.97|458.87|456.97|458.73|456.83|11
1731986460000|2024-11-19 03:21:00|458.84|456.94|459.04|457.14|459.04|457.14|458.84|456.94|15
1731986470000|2024-11-19 03:21:10|459.16|457.26|459.64|457.74|459.67|457.77|459.14|457.24|12
1731986480000|2024-11-19 03:21:20|459.62|457.72|459.64|457.74|459.64|457.74|459.61|457.71|8
1731986490000|2024-11-19 03:21:30|459.63|457.73|460.52|458.62|460.53|458.63|459.62|457.72|17
1731986500000|2024-11-19 03:21:40|460.51|458.61|460.53|458.63|460.53|458.63|460.48|458.58|9
1731986510000|2024-11-19 03:21:50|460.52|458.62|460.49|458.59|460.53|458.63|460.49|458.59|6
1731986520000|2024-11-19 03:22:00|460.48|458.58|460.53|458.63|460.55|458.65|460.2|458.3|14
1731986530000|2024-11-19 03:22:10|460.54|458.64|460.51|458.61|460.54|458.64|460.51|458.61|5
1731986540000|2024-11-19 03:22:20|460.52|458.62|460.43|458.53|460.52|458.62|460.43|458.53|9
1731986550000|2024-11-19 03:22:30|460.45|458.55|460.31|458.41|460.45|458.55|460.31|458.41|5
1731986560000|2024-11-19 03:22:40|460.32|458.42|460.39|458.49|460.41|458.51|460.32|458.42|5
1731986570000|2024-11-19 03:22:50|460.4|458.5|460.38|458.48|460.4|458.5|460.38|458.48|7
1731986580000|2024-11-19 03:23:00|460.37|458.47|460.56|458.66|460.58|458.68|460.37|458.47|6
1731986590000|2024-11-19 03:23:10|460.55|458.65|460.54|458.64|460.56|458.66|460.54|458.64|6
1731986600000|2024-11-19 03:23:20|460.45|458.55|460.44|458.54|460.46|458.56|460.44|458.54|4
1731986610000|2024-11-19 03:23:30|460.43|458.53|460.41|458.51|460.43|458.53|460.41|458.51|3
1731986620000|2024-11-19 03:23:40|460.42|458.52|460.41|458.51|460.42|458.52|460.4|458.5|4
1731986630000|2024-11-19 03:23:50|460.42|458.52|460.42|458.52|460.42|458.52|460.42|458.52|1
1731986640000|2024-11-19 03:24:00|460.43|458.53|460.75|458.85|460.75|458.85|460.43|458.53|17
1731986650000|2024-11-19 03:24:10|460.76|458.86|460.59|458.69|460.76|458.86|460.59|458.69|7
1731986660000|2024-11-19 03:24:20|460.57|458.67|460.58|458.68|460.58|458.68|460.57|458.67|6
1731986670000|2024-11-19 03:24:30|460.57|458.67|460.64|458.74|460.65|458.75|460.57|458.67|3
1731986680000|2024-11-19 03:24:40|460.63|458.73|460.61|458.71|460.64|458.74|460.61|458.71|5
1731986690000|2024-11-19 03:24:50|460.6|458.7|460.56|458.66|460.61|458.71|460.56|458.66|7
1731986700000|2024-11-19 03:25:00|460.55|458.65|460.51|458.61|460.55|458.65|460.51|458.61|5
1731986710000|2024-11-19 03:25:10|460.5|458.6|460.38|458.48|460.5|458.6|460.38|458.48|7
1731986720000|2024-11-19 03:25:20|460.34|458.44|460.31|458.41|460.34|458.44|460.31|458.41|4
1731986730000|2024-11-19 03:25:30|460.3|458.4|460.25|458.35|460.3|458.4|460.25|458.35|6
1731986740000|2024-11-19 03:25:40|460.3|458.4|460.59|458.69|460.63|458.73|460.3|458.4|12
1731986750000|2024-11-19 03:25:50|460.58|458.68|460.55|458.65|460.59|458.69|460.54|458.64|8
1731986760000|2024-11-19 03:26:00|460.54|458.64|460.52|458.62|460.55|458.65|460.52|458.62|5
1731986770000|2024-11-19 03:26:10|460.51|458.61|460.49|458.59|460.52|458.62|460.47|458.57|8
1731986780000|2024-11-19 03:26:20|460.54|458.64|460.62|458.72|460.65|458.75|460.54|458.64|5
1731986790000|2024-11-19 03:26:30|460.61|458.71|460.59|458.69|460.62|458.72|460.59|458.69|7
1731986800000|2024-11-19 03:26:40|460.58|458.68|460.56|458.66|460.6|458.7|460.55|458.65|6
1731986810000|2024-11-19 03:26:50|460.55|458.65|460.69|458.79|460.7|458.8|460.55|458.65|8
1731986820000|2024-11-19 03:27:00|460.67|458.77|460.67|458.77|460.71|458.81|460.67|458.77|5
1731986830000|2024-11-19 03:27:10|460.57|458.67|460.5|458.6|460.57|458.67|460.49|458.59|5
1731986840000|2024-11-19 03:27:20|460.51|458.61|460.59|458.69|460.59|458.69|460.51|458.61|9
1731986850000|2024-11-19 03:27:30|460.58|458.68|460.61|458.71|460.61|458.71|460.46|458.56|6
1731986860000|2024-11-19 03:27:40|460.62|458.72|460.62|458.72|460.65|458.75|460.62|458.72|7
1731986870000|2024-11-19 03:27:50|460.61|458.71|460.74|458.84|460.78|458.88|460.61|458.71|9
1731986880000|2024-11-19 03:28:00|460.73|458.83|460.73|458.83|460.73|458.83|460.72|458.82|3
1731986890000|2024-11-19 03:28:10|460.74|458.84|460.77|458.87|460.77|458.87|460.74|458.84|4
1731986900000|2024-11-19 03:28:20|460.78|458.88|460.81|458.91|460.82|458.92|460.76|458.86|6
1731986910000|2024-11-19 03:28:30|460.8|458.9|460.78|458.88|460.8|458.9|460.78|458.88|3
1731986920000|2024-11-19 03:28:40|460.79|458.89|461.16|459.26|461.2|459.3|460.79|458.89|14
1731986930000|2024-11-19 03:28:50|461.15|459.25|461.12|459.22|461.15|459.25|461.12|459.22|4
1731986940000|2024-11-19 03:29:00|461.22|459.32|460.98|459.08|461.22|459.32|460.98|459.08|12
1731986950000|2024-11-19 03:29:10|460.97|459.07|460.82|458.92|460.97|459.07|460.82|458.92|10
1731986960000|2024-11-19 03:29:20|460.81|458.91|460.65|458.75|460.81|458.91|460.61|458.71|7
1731986970000|2024-11-19 03:29:30|460.64|458.74|460.83|458.93|460.83|458.93|460.63|458.73|8
1731986980000|2024-11-19 03:29:40|460.84|458.94|460.81|458.91|460.84|458.94|460.81|458.91|4
1731986990000|2024-11-19 03:29:50|460.82|458.92|460.81|458.91|460.82|458.92|460.81|458.91|2
1731987000000|2024-11-19 03:30:00|460.8|458.9|460.73|458.83|460.83|458.93|460.68|458.78|13
1731987010000|2024-11-19 03:30:10|460.77|458.87|460.65|458.75|460.82|458.92|460.65|458.75|12
1731987020000|2024-11-19 03:30:20|460.64|458.74|460.35|458.45|460.64|458.74|460.35|458.45|15
1731987030000|2024-11-19 03:30:30|460.34|458.44|459.71|457.81|460.34|458.44|459.71|457.81|22
1731987040000|2024-11-19 03:30:40|459.7|457.8|459.65|457.75|459.7|457.8|459.6|457.7|16
1731987050000|2024-11-19 03:30:50|459.64|457.74|459.61|457.71|459.64|457.74|459.61|457.71|4
1731987060000|2024-11-19 03:31:00|459.6|457.7|459.75|457.85|459.75|457.85|459.59|457.69|12
1731987070000|2024-11-19 03:31:10|459.73|457.83|459.75|457.85|459.76|457.86|459.73|457.83|7
1731987080000|2024-11-19 03:31:20|459.76|457.86|459.72|457.82|459.76|457.86|459.72|457.82|3
1731987090000|2024-11-19 03:31:30|459.71|457.81|459.58|457.68|459.72|457.82|459.55|457.65|9
1731987100000|2024-11-19 03:31:40|459.57|457.67|459.54|457.64|459.57|457.67|459.54|457.64|6
1731987110000|2024-11-19 03:31:50|459.53|457.63|459.39|457.49|459.53|457.63|459.39|457.49|5
1731987120000|2024-11-19 03:32:00|459.38|457.48|459.78|457.88|459.78|457.88|459.38|457.48|17
1731987130000|2024-11-19 03:32:10|459.79|457.89|459.95|458.05|459.99|458.09|459.79|457.89|10
1731987140000|2024-11-19 03:32:20|459.94|458.04|460.39|458.49|460.39|458.49|459.94|458.04|9
1731987150000|2024-11-19 03:32:30|460.4|458.5|460.69|458.79|460.69|458.79|460.4|458.5|19
1731987160000|2024-11-19 03:32:40|460.74|458.84|460.8|458.9|460.84|458.94|460.74|458.84|10
1731987170000|2024-11-19 03:32:50|460.79|458.89|460.72|458.82|460.79|458.89|460.72|458.82|4
1731987180000|2024-11-19 03:33:00|460.71|458.81|459.81|457.91|460.71|458.81|459.81|457.91|32
1731987190000|2024-11-19 03:33:10|459.79|457.89|459.67|457.77|459.79|457.89|459.63|457.73|21
1731987200000|2024-11-19 03:33:20|459.74|457.84|460.03|458.13|460.07|458.17|459.74|457.84|13
1731987210000|2024-11-19 03:33:30|460.04|458.14|460.05|458.15|460.05|458.15|460.04|458.14|4
1731987220000|2024-11-19 03:33:40|460.04|458.14|460.41|458.51|460.46|458.56|460.04|458.14|11
1731987230000|2024-11-19 03:33:50|460.4|458.5|460.39|458.49|460.4|458.5|460.35|458.45|9
1731987240000|2024-11-19 03:34:00|460.4|458.5|460.34|458.44|460.4|458.5|460.34|458.44|7
1731987250000|2024-11-19 03:34:10|460.23|458.33|460.12|458.22|460.23|458.33|460.12|458.22|12
1731987260000|2024-11-19 03:34:20|460.1|458.2|460.06|458.16|460.11|458.21|460.06|458.16|5
1731987270000|2024-11-19 03:34:30|460.07|458.17|460.07|458.17|460.09|458.19|460.07|458.17|5
1731987280000|2024-11-19 03:34:40|460.17|458.27|460|458.1|460.17|458.27|460|458.1|7
1731987290000|2024-11-19 03:34:50|459.98|458.08|459.98|458.08|459.99|458.09|459.98|458.08|3
1731987300000|2024-11-19 03:35:00|459.97|458.07|459.83|457.93|459.97|458.07|459.82|457.92|5
1731987310000|2024-11-19 03:35:10|459.82|457.92|459.79|457.89|459.82|457.92|459.79|457.89|8
1731987320000|2024-11-19 03:35:20|459.8|457.9|460.22|458.32|460.23|458.33|459.8|457.9|13
1731987330000|2024-11-19 03:35:30|460.23|458.33|460.2|458.3|460.23|458.33|460.2|458.3|4
1731987340000|2024-11-19 03:35:40|460.19|458.29|460.16|458.26|460.19|458.29|460.16|458.26|4
1731987350000|2024-11-19 03:35:50|460.15|458.25|460.12|458.22|460.15|458.25|460.12|458.22|4
1731987360000|2024-11-19 03:36:00|460.11|458.21|460.08|458.18|460.11|458.21|460.08|458.18|4
1731987370000|2024-11-19 03:36:10|460.07|458.17|460.25|458.35|460.29|458.39|460.07|458.17|9
1731987380000|2024-11-19 03:36:20|460.24|458.34|460.19|458.29|460.24|458.34|460.19|458.29|4
1731987390000|2024-11-19 03:36:30|460.18|458.28|460.11|458.21|460.18|458.28|460.08|458.18|9
1731987400000|2024-11-19 03:36:40|460.1|458.2|460.4|458.5|460.45|458.55|460.1|458.2|17
1731987410000|2024-11-19 03:36:50|460.39|458.49|460.19|458.29|460.39|458.49|460.19|458.29|9
1731987420000|2024-11-19 03:37:00|460.18|458.28|460.09|458.19|460.18|458.28|460.07|458.17|11
1731987430000|2024-11-19 03:37:10|460.08|458.18|460.06|458.16|460.08|458.18|460.06|458.16|3
1731987440000|2024-11-19 03:37:20|460.05|458.15|459.99|458.09|460.07|458.17|459.99|458.09|11
1731987450000|2024-11-19 03:37:30|459.98|458.08|459.96|458.06|459.98|458.08|459.96|458.06|3
1731987460000|2024-11-19 03:37:40|459.95|458.05|459.87|457.97|459.95|458.05|459.84|457.94|6
1731987470000|2024-11-19 03:37:50|459.86|457.96|459.93|458.03|459.93|458.03|459.85|457.95|10
1731987480000|2024-11-19 03:38:00|459.92|458.02|459.91|458.01|459.96|458.06|459.91|458.01|12
1731987490000|2024-11-19 03:38:10|459.92|458.02|459.93|458.03|459.93|458.03|459.89|457.99|6
1731987500000|2024-11-19 03:38:20|459.95|458.05|459.92|458.02|459.95|458.05|459.91|458.01|6
1731987510000|2024-11-19 03:38:30|459.95|458.05|460.12|458.22|460.12|458.22|459.87|457.97|15
1731987520000|2024-11-19 03:38:40|460.13|458.23|460.35|458.45|460.36|458.46|460.07|458.17|11
1731987530000|2024-11-19 03:38:50|460.34|458.44|460.32|458.42|460.34|458.44|460.29|458.39|9
1731987540000|2024-11-19 03:39:00|460.33|458.43|460.36|458.46|460.41|458.51|460.33|458.43|11
1731987550000|2024-11-19 03:39:10|460.35|458.45|460.34|458.44|460.38|458.48|460.34|458.44|7
1731987560000|2024-11-19 03:39:20|460.33|458.43|460.4|458.5|460.44|458.54|460.29|458.39|15
1731987570000|2024-11-19 03:39:30|460.39|458.49|460.27|458.37|460.39|458.49|460.27|458.37|11
1731987580000|2024-11-19 03:39:40|460.29|458.39|459.97|458.07|460.29|458.39|459.97|458.07|17
1731987590000|2024-11-19 03:39:50|459.96|458.06|459.88|457.98|459.96|458.06|459.88|457.98|7
1731987600000|2024-11-19 03:40:00|460|458.1|459.43|457.53|460|458.1|459.43|457.53|25
1731987610000|2024-11-19 03:40:10|459.42|457.52|459.38|457.48|459.42|457.52|459.32|457.42|6
1731987620000|2024-11-19 03:40:20|459.37|457.47|459.16|457.26|459.37|457.47|459.16|457.26|19
1731987630000|2024-11-19 03:40:30|459.17|457.27|459|457.1|459.17|457.27|459|457.1|11
1731987640000|2024-11-19 03:40:40|459.01|457.11|459.19|457.29|459.19|457.29|459.01|457.11|10
1731987650000|2024-11-19 03:40:50|459.2|457.3|459.11|457.21|459.21|457.31|459.1|457.2|4
1731987660000|2024-11-19 03:41:00|459.1|457.2|459.08|457.18|459.11|457.21|459.08|457.18|7
1731987670000|2024-11-19 03:41:10|459.07|457.17|459.02|457.12|459.07|457.17|459.02|457.12|3
1731987680000|2024-11-19 03:41:20|459.01|457.11|458.88|456.98|459.01|457.11|458.88|456.98|3
1731987690000|2024-11-19 03:41:30|458.87|456.97|458.92|457.02|458.97|457.07|458.87|456.97|13
1731987710000|2024-11-19 03:41:50|458.89|456.99|458.88|456.98|458.89|456.99|458.88|456.98|2
1731987720000|2024-11-19 03:42:00|458.77|456.87|458.73|456.83|458.77|456.87|458.73|456.83|5
1731987730000|2024-11-19 03:42:10|458.72|456.82|458.67|456.77|458.72|456.82|458.67|456.77|5
1731987740000|2024-11-19 03:42:20|458.66|456.76|458.63|456.73|458.66|456.76|458.63|456.73|6
1731987750000|2024-11-19 03:42:30|458.62|456.72|458.62|456.72|458.63|456.73|458.61|456.71|6
1731987760000|2024-11-19 03:42:40|458.67|456.77|458.79|456.89|458.84|456.94|458.67|456.77|8
1731987770000|2024-11-19 03:42:50|458.78|456.88|458.65|456.75|458.78|456.88|458.65|456.75|8
1731987780000|2024-11-19 03:43:00|458.64|456.74|458.39|456.49|458.64|456.74|458.39|456.49|12
1731987790000|2024-11-19 03:43:10|458.38|456.48|459.43|457.53|459.51|457.61|458.18|456.28|22
1731987800000|2024-11-19 03:43:20|459.44|457.54|459.55|457.65|459.6|457.7|459.43|457.53|11
1731987810000|2024-11-19 03:43:30|459.54|457.64|459.59|457.69|459.6|457.7|459.49|457.59|14
1731987820000|2024-11-19 03:43:40|459.58|457.68|459.52|457.62|459.59|457.69|459.52|457.62|7
1731987830000|2024-11-19 03:43:50|459.51|457.61|459.51|457.61|459.53|457.63|459.51|457.61|5
1731987840000|2024-11-19 03:44:00|459.49|457.59|459.33|457.43|459.49|457.59|459.33|457.43|7
1731987850000|2024-11-19 03:44:10|459.35|457.45|459.02|457.12|459.35|457.45|459|457.1|11
1731987860000|2024-11-19 03:44:20|459|457.1|458.99|457.09|459|457.1|458.97|457.07|10
1731987870000|2024-11-19 03:44:30|458.98|457.08|458.97|457.07|459|457.1|458.97|457.07|6
1731987880000|2024-11-19 03:44:40|458.96|457.06|458.93|457.03|458.97|457.07|458.93|457.03|8
1731987890000|2024-11-19 03:44:50|458.92|457.02|458.84|456.94|458.92|457.02|458.84|456.94|7
1731987900000|2024-11-19 03:45:00|458.83|456.93|458.93|457.03|458.94|457.04|458.8|456.9|11
1731987910000|2024-11-19 03:45:10|458.94|457.04|459.23|457.33|459.23|457.33|458.93|457.03|14
1731987920000|2024-11-19 03:45:20|459.24|457.34|459.2|457.3|459.26|457.36|459.2|457.3|8
1731987930000|2024-11-19 03:45:30|459.19|457.29|459.15|457.25|459.19|457.29|459.15|457.25|5
1731987940000|2024-11-19 03:45:40|459.14|457.24|459.04|457.14|459.14|457.24|459.04|457.14|4
1731987950000|2024-11-19 03:45:50|458.95|457.05|459.03|457.13|459.04|457.14|458.95|457.05|15
1731987960000|2024-11-19 03:46:00|458.91|457.01|458.91|457.01|458.91|457.01|458.91|457.01|1
1731987970000|2024-11-19 03:46:10|458.9|457|458.9|457|458.9|457|458.9|457|1
1731987980000|2024-11-19 03:46:20|458.91|457.01|458.9|457|458.94|457.04|458.9|457|5
1731987990000|2024-11-19 03:46:30|458.91|457.01|458.77|456.87|458.91|457.01|458.77|456.87|7
1731988000000|2024-11-19 03:46:40|458.78|456.88|458.74|456.84|458.78|456.88|458.74|456.84|7
1731988010000|2024-11-19 03:46:50|458.73|456.83|458.7|456.8|458.73|456.83|458.7|456.8|4
1731988020000|2024-11-19 03:47:00|458.71|456.81|458.71|456.81|458.72|456.82|458.71|456.81|3
1731988030000|2024-11-19 03:47:10|458.7|456.8|458.84|456.94|458.84|456.94|458.7|456.8|6
1731988040000|2024-11-19 03:47:20|458.87|456.97|458.97|457.07|458.97|457.07|458.87|456.97|6
1731988050000|2024-11-19 03:47:30|459.12|457.22|459.16|457.26|459.16|457.26|459.12|457.22|5
1731988060000|2024-11-19 03:47:40|459.17|457.27|459.04|457.14|459.17|457.27|459.04|457.14|4
1731988070000|2024-11-19 03:47:50|459.03|457.13|458.88|456.98|459.03|457.13|458.88|456.98|5
1731988080000|2024-11-19 03:48:00|458.87|456.97|458.94|457.04|458.94|457.04|458.86|456.96|10
1731988090000|2024-11-19 03:48:10|458.93|457.03|458.9|457|458.93|457.03|458.9|457|4
1731988100000|2024-11-19 03:48:20|458.91|457.01|458.96|457.06|458.96|457.06|458.81|456.91|11
1731988110000|2024-11-19 03:48:30|458.95|457.05|459.06|457.16|459.06|457.16|458.95|457.05|2
1731988120000|2024-11-19 03:48:40|459.05|457.15|459.02|457.12|459.05|457.15|459.01|457.11|6
1731988130000|2024-11-19 03:48:50|459.19|457.29|459.14|457.24|459.2|457.3|459.14|457.24|7
1731988140000|2024-11-19 03:49:00|459.07|457.17|458.9|457|459.07|457.17|458.9|457|15
1731988150000|2024-11-19 03:49:10|458.89|456.99|458.73|456.83|458.89|456.99|458.73|456.83|7
1731988160000|2024-11-19 03:49:20|458.72|456.82|458.79|456.89|458.83|456.93|458.71|456.81|8
1731988170000|2024-11-19 03:49:30|458.78|456.88|458.75|456.85|458.78|456.88|458.75|456.85|4
1731988190000|2024-11-19 03:49:50|458.74|456.84|458.74|456.84|458.74|456.84|458.74|456.84|1
1731988200000|2024-11-19 03:50:00|458.73|456.83|458.64|456.74|458.73|456.83|458.64|456.74|6
1731988210000|2024-11-19 03:50:10|458.63|456.73|458.36|456.46|458.63|456.73|458.35|456.45|10
1731988220000|2024-11-19 03:50:20|458.35|456.45|458.36|456.46|458.39|456.49|458.34|456.44|10
1731988230000|2024-11-19 03:50:30|458.42|456.52|458.43|456.53|458.43|456.53|458.41|456.51|4
1731988240000|2024-11-19 03:50:40|458.44|456.54|458.56|456.66|458.59|456.69|458.44|456.54|6
1731988250000|2024-11-19 03:50:50|458.57|456.67|458.56|456.66|458.59|456.69|458.55|456.65|8
1731988260000|2024-11-19 03:51:00|458.57|456.67|458.65|456.75|458.68|456.78|458.57|456.67|10
1731988270000|2024-11-19 03:51:10|458.66|456.76|458.75|456.85|458.79|456.89|458.66|456.76|7
1731988280000|2024-11-19 03:51:20|458.74|456.84|458.6|456.7|458.74|456.84|458.6|456.7|8
1731988290000|2024-11-19 03:51:30|458.51|456.61|458.47|456.57|458.51|456.61|458.47|456.57|7
1731988300000|2024-11-19 03:51:40|458.46|456.56|458.38|456.48|458.46|456.56|458.38|456.48|6
1731988310000|2024-11-19 03:51:50|458.37|456.47|458.25|456.35|458.37|456.47|458.25|456.35|5
1731988320000|2024-11-19 03:52:00|458.24|456.34|458.19|456.29|458.24|456.34|458.19|456.29|5
1731988330000|2024-11-19 03:52:10|458.3|456.4|458.01|456.11|458.3|456.4|458.01|456.11|4
1731988340000|2024-11-19 03:52:20|458.02|456.12|458.21|456.31|458.25|456.35|458.02|456.12|10
1731988350000|2024-11-19 03:52:30|458.2|456.3|458.16|456.26|458.2|456.3|458.16|456.26|7
1731988360000|2024-11-19 03:52:40|458.17|456.27|458.15|456.25|458.17|456.27|458.15|456.25|3
1731988370000|2024-11-19 03:52:50|458.14|456.24|458.11|456.21|458.14|456.24|458.11|456.21|4
1731988380000|2024-11-19 03:53:00|458.1|456.2|458.26|456.36|458.29|456.39|458.1|456.2|12
1731988390000|2024-11-19 03:53:10|458.25|456.35|458.21|456.31|458.25|456.35|458.21|456.31|5
1731988400000|2024-11-19 03:53:20|458.2|456.3|458.18|456.28|458.2|456.3|458.18|456.28|3
1731988410000|2024-11-19 03:53:30|458.19|456.29|458.19|456.29|458.2|456.3|458.19|456.29|3
1731988420000|2024-11-19 03:53:40|458.18|456.28|458.18|456.28|458.18|456.28|458.18|456.28|1
1731988430000|2024-11-19 03:53:50|458.19|456.29|458.19|456.29|458.19|456.29|458.19|456.29|1
1731988440000|2024-11-19 03:54:00|458.31|456.41|458.31|456.41|458.31|456.41|458.3|456.4|3
1731988450000|2024-11-19 03:54:10|458.3|456.4|458.29|456.39|458.3|456.4|458.29|456.39|2
1731988460000|2024-11-19 03:54:20|458.28|456.38|458.47|456.57|458.47|456.57|458.28|456.38|5
1731988470000|2024-11-19 03:54:30|458.48|456.58|458.47|456.57|458.48|456.58|458.47|456.57|2
1731988480000|2024-11-19 03:54:40|458.46|456.56|458.46|456.56|458.48|456.58|458.45|456.55|6
1731988490000|2024-11-19 03:54:50|458.47|456.57|458.45|456.55|458.47|456.57|458.45|456.55|3
1731988500000|2024-11-19 03:55:00|458.35|456.45|458.35|456.45|458.35|456.45|458.34|456.44|3
1731988510000|2024-11-19 03:55:10|458.34|456.44|458.35|456.45|458.35|456.45|458.34|456.44|2
1731988520000|2024-11-19 03:55:20|458.34|456.44|458.48|456.58|458.48|456.58|458.34|456.44|9
1731988530000|2024-11-19 03:55:30|458.47|456.57|459.16|457.26|459.28|457.38|458.47|456.57|28
1731988540000|2024-11-19 03:55:40|459.15|457.25|459.14|457.24|459.15|457.25|459.13|457.23|6
1731988550000|2024-11-19 03:55:50|459.15|457.25|459.29|457.39|459.39|457.49|459.15|457.25|14
1731988560000|2024-11-19 03:56:00|459.28|457.38|459.26|457.36|459.28|457.38|459.24|457.34|7
1731988570000|2024-11-19 03:56:10|459.27|457.37|459.39|457.49|459.4|457.5|459.27|457.37|10
1731988580000|2024-11-19 03:56:20|459.38|457.48|459.42|457.52|459.42|457.52|459.38|457.48|2
1731988590000|2024-11-19 03:56:30|459.43|457.53|459.42|457.52|459.43|457.53|459.41|457.51|4
1731988600000|2024-11-19 03:56:40|459.43|457.53|459.43|457.53|459.44|457.54|459.42|457.52|5
1731988610000|2024-11-19 03:56:50|459.44|457.54|459.74|457.84|459.75|457.85|459.44|457.54|14
1731988620000|2024-11-19 03:57:00|459.75|457.85|459.73|457.83|459.75|457.85|459.73|457.83|3
1731988630000|2024-11-19 03:57:10|459.72|457.82|459.7|457.8|459.73|457.83|459.7|457.8|6
1731988640000|2024-11-19 03:57:20|459.69|457.79|459.66|457.76|459.69|457.79|459.66|457.76|3
1731988650000|2024-11-19 03:57:30|459.67|457.77|459.68|457.78|459.68|457.78|459.67|457.77|4
1731988660000|2024-11-19 03:57:40|459.73|457.83|459.78|457.88|459.78|457.88|459.73|457.83|5
1731988670000|2024-11-19 03:57:50|459.79|457.89|459.73|457.83|459.8|457.9|459.73|457.83|6
1731988680000|2024-11-19 03:58:00|459.72|457.82|459.6|457.7|459.72|457.82|459.6|457.7|3
1731988690000|2024-11-19 03:58:10|459.59|457.69|459.53|457.63|459.59|457.69|459.53|457.63|6
1731988700000|2024-11-19 03:58:20|459.52|457.62|459.67|457.77|459.74|457.84|459.52|457.62|15
1731988710000|2024-11-19 03:58:30|459.66|457.76|459.61|457.71|459.66|457.76|459.61|457.71|6
1731988720000|2024-11-19 03:58:40|459.6|457.7|459.56|457.66|459.6|457.7|459.56|457.66|5
1731988730000|2024-11-19 03:58:50|459.53|457.63|459.44|457.54|459.53|457.63|459.44|457.54|6
1731988740000|2024-11-19 03:59:00|459.43|457.53|459.23|457.33|459.43|457.53|459.23|457.33|7
1731988750000|2024-11-19 03:59:10|459.22|457.32|459.21|457.31|459.22|457.32|459.21|457.31|2
1731988760000|2024-11-19 03:59:20|459.2|457.3|459.19|457.29|459.2|457.3|459.19|457.29|2
1731988770000|2024-11-19 03:59:30|459.18|457.28|459.18|457.28|459.18|457.28|459.18|457.28|1
1731988780000|2024-11-19 03:59:40|459.17|457.27|459.14|457.24|459.17|457.27|459.14|457.24|4
1731988790000|2024-11-19 03:59:50|459.13|457.23|459.26|457.36|459.29|457.39|459.13|457.23|5
1731988800000|2024-11-19 04:00:00|459.4|457.5|459.91|458.01|459.91|458.01|459.4|457.5|19
1731988810000|2024-11-19 04:00:10|459.93|458.03|460.03|458.13|460.05|458.15|459.93|458.03|14
1731988820000|2024-11-19 04:00:20|460.02|458.12|460.26|458.36|460.47|458.57|460.02|458.12|14
1731988830000|2024-11-19 04:00:30|460.27|458.37|460.16|458.26|460.27|458.37|460.16|458.26|6
1731988840000|2024-11-19 04:00:40|460.14|458.24|460.1|458.2|460.14|458.24|460.1|458.2|5
1731988850000|2024-11-19 04:00:50|460.09|458.19|460.09|458.19|460.09|458.19|460.09|458.19|1
1731988860000|2024-11-19 04:01:00|460.08|458.18|460.13|458.23|460.14|458.24|460.07|458.17|6
1731988870000|2024-11-19 04:01:10|460.08|458.18|460.07|458.17|460.09|458.19|460.07|458.17|6
1731988880000|2024-11-19 04:01:20|460.06|458.16|460.03|458.13|460.06|458.16|460.03|458.13|4
1731988890000|2024-11-19 04:01:30|459.9|458|460.17|458.27|460.19|458.29|459.89|457.99|17
1731988900000|2024-11-19 04:01:40|460.16|458.26|460.35|458.45|460.37|458.47|460.16|458.26|12
1731988910000|2024-11-19 04:01:50|460.34|458.44|460.33|458.43|460.34|458.44|460.33|458.43|2
1731988920000|2024-11-19 04:02:00|460.28|458.38|460.16|458.26|460.28|458.38|460.15|458.25|6
1731988930000|2024-11-19 04:02:10|460.15|458.25|460.14|458.24|460.15|458.25|460.14|458.24|4
1731988940000|2024-11-19 04:02:20|460.13|458.23|460.13|458.23|460.13|458.23|460.12|458.22|3
1731988950000|2024-11-19 04:02:30|460.14|458.24|460.35|458.45|460.35|458.45|460.13|458.23|10
1731988960000|2024-11-19 04:02:40|460.34|458.44|460.34|458.44|460.35|458.45|460.34|458.44|5
1731988970000|2024-11-19 04:02:50|460.33|458.43|460.32|458.42|460.34|458.44|460.32|458.42|4
1731988980000|2024-11-19 04:03:00|460.31|458.41|460.29|458.39|460.31|458.41|460.28|458.38|5
1731988990000|2024-11-19 04:03:10|460.28|458.38|460.26|458.36|460.28|458.38|460.26|458.36|3
1731989000000|2024-11-19 04:03:20|460.25|458.35|460.27|458.37|460.28|458.38|460.23|458.33|10
1731989010000|2024-11-19 04:03:30|460.26|458.36|460.25|458.35|460.26|458.36|460.24|458.34|4
1731989020000|2024-11-19 04:03:40|460.24|458.34|460.17|458.27|460.24|458.34|460.17|458.27|5
1731989030000|2024-11-19 04:03:50|460.06|458.16|460.03|458.13|460.13|458.23|460.03|458.13|8
1731989040000|2024-11-19 04:04:00|460.02|458.12|459.65|457.75|460.02|458.12|459.59|457.69|14
1731989050000|2024-11-19 04:04:10|459.55|457.65|459.25|457.35|459.55|457.65|459.25|457.35|21
1731989060000|2024-11-19 04:04:20|459.21|457.31|459.2|457.3|459.22|457.32|459.16|457.26|11
1731989070000|2024-11-19 04:04:30|459.21|457.31|459.41|457.51|459.41|457.51|459.21|457.31|7
1731989080000|2024-11-19 04:04:40|459.4|457.5|459.38|457.48|459.41|457.51|459.38|457.48|6
1731989090000|2024-11-19 04:04:50|459.37|457.47|459.35|457.45|459.37|457.47|459.35|457.45|3
1731989100000|2024-11-19 04:05:00|459.34|457.44|459.33|457.43|459.34|457.44|459.33|457.43|4
1731989110000|2024-11-19 04:05:10|459.32|457.42|458.97|457.07|459.32|457.42|458.97|457.07|16
1731989120000|2024-11-19 04:05:20|458.96|457.06|458.89|456.99|458.96|457.06|458.89|456.99|12
1731989130000|2024-11-19 04:05:30|458.88|456.98|458.86|456.96|458.88|456.98|458.86|456.96|3
1731989140000|2024-11-19 04:05:40|458.85|456.95|458.84|456.94|458.85|456.95|458.83|456.93|5
1731989150000|2024-11-19 04:05:50|458.85|456.95|458.86|456.96|458.86|456.96|458.85|456.95|2
1731989160000|2024-11-19 04:06:00|458.87|456.97|458.87|456.97|458.87|456.97|458.87|456.97|1
1731989170000|2024-11-19 04:06:10|458.86|456.96|458.8|456.9|458.86|456.96|458.78|456.88|7
1731989180000|2024-11-19 04:06:20|458.79|456.89|458.77|456.87|458.8|456.9|458.77|456.87|5
1731989190000|2024-11-19 04:06:30|458.76|456.86|458.58|456.68|458.76|456.86|458.58|456.68|6
1731989200000|2024-11-19 04:06:40|458.57|456.67|458.52|456.62|458.57|456.67|458.48|456.58|7
1731989210000|2024-11-19 04:06:50|458.51|456.61|458.51|456.61|458.52|456.62|458.5|456.6|5
1731989220000|2024-11-19 04:07:00|458.74|456.84|458.93|457.03|458.93|457.03|458.74|456.84|16
1731989230000|2024-11-19 04:07:10|458.94|457.04|459.23|457.33|459.26|457.36|458.94|457.04|15
1731989240000|2024-11-19 04:07:20|459.22|457.32|459.3|457.4|459.34|457.44|459.22|457.32|9
1731989250000|2024-11-19 04:07:30|459.31|457.41|459.34|457.44|459.37|457.47|459.28|457.38|8
1731989260000|2024-11-19 04:07:40|459.35|457.45|459.48|457.58|459.48|457.58|459.35|457.45|10
1731989270000|2024-11-19 04:07:50|459.49|457.59|459.6|457.7|459.72|457.82|459.49|457.59|20
1731989280000|2024-11-19 04:08:00|459.5|457.6|459.5|457.6|459.5|457.6|459.49|457.59|5
1731989290000|2024-11-19 04:08:10|459.49|457.59|459.52|457.62|459.53|457.63|459.49|457.59|8
1731989300000|2024-11-19 04:08:20|459.51|457.61|459.4|457.5|459.51|457.61|459.4|457.5|6
1731989310000|2024-11-19 04:08:30|459.39|457.49|459.5|457.6|459.5|457.6|459.38|457.48|5
1731989320000|2024-11-19 04:08:40|459.49|457.59|459.56|457.66|459.56|457.66|459.49|457.59|8
1731989330000|2024-11-19 04:08:50|459.57|457.67|459.67|457.77|459.74|457.84|459.57|457.67|9
1731989340000|2024-11-19 04:09:00|459.66|457.76|459.63|457.73|459.66|457.76|459.63|457.73|4
1731989350000|2024-11-19 04:09:10|459.62|457.72|459.6|457.7|459.62|457.72|459.6|457.7|3
1731989360000|2024-11-19 04:09:20|459.59|457.69|459.64|457.74|459.65|457.75|459.57|457.67|8
1731989370000|2024-11-19 04:09:30|459.63|457.73|459.51|457.61|459.63|457.73|459.51|457.61|5
1731989380000|2024-11-19 04:09:40|459.55|457.65|459.53|457.63|459.55|457.65|459.53|457.63|3
1731989390000|2024-11-19 04:09:50|459.69|457.79|460.5|458.6|460.52|458.62|459.69|457.79|16
1731989400000|2024-11-19 04:10:00|460.88|458.98|461.12|459.22|461.12|459.22|460.88|458.98|11
1731989410000|2024-11-19 04:10:10|461.13|459.23|461.21|459.31|461.21|459.31|461.13|459.23|7
1731989420000|2024-11-19 04:10:20|461.22|459.32|461.27|459.37|461.41|459.51|461.2|459.3|17
1731989430000|2024-11-19 04:10:30|461.26|459.36|460.7|458.8|461.26|459.36|460.67|458.77|22
1731989440000|2024-11-19 04:10:40|460.69|458.79|460.6|458.7|460.69|458.79|460.52|458.62|11
1731989450000|2024-11-19 04:10:50|460.59|458.69|460.58|458.68|460.59|458.69|460.56|458.66|6
1731989460000|2024-11-19 04:11:00|460.57|458.67|460.74|458.84|460.74|458.84|460.56|458.66|5
1731989470000|2024-11-19 04:11:10|460.7|458.8|460.59|458.69|460.7|458.8|460.59|458.69|9
1731989480000|2024-11-19 04:11:20|460.5|458.6|460.54|458.64|460.57|458.67|460.5|458.6|6
1731989490000|2024-11-19 04:11:30|460.53|458.63|460.51|458.61|460.54|458.64|460.51|458.61|5
1731989500000|2024-11-19 04:11:40|460.5|458.6|460.82|458.92|460.99|459.09|460.5|458.6|9
1731989510000|2024-11-19 04:11:50|460.81|458.91|460.8|458.9|460.81|458.91|460.8|458.9|4
1731989520000|2024-11-19 04:12:00|460.79|458.89|460.71|458.81|460.79|458.89|460.71|458.81|5
1731989530000|2024-11-19 04:12:10|460.7|458.8|460.69|458.79|460.7|458.8|460.68|458.78|6
1731989540000|2024-11-19 04:12:20|460.68|458.78|461.02|459.12|461.02|459.12|460.68|458.78|14
1731989550000|2024-11-19 04:12:30|461.01|459.11|461.02|459.12|461.02|459.12|461.01|459.11|2
1731989560000|2024-11-19 04:12:40|461.07|459.17|460.85|458.95|461.07|459.17|460.84|458.94|6
1731989570000|2024-11-19 04:12:50|460.84|458.94|460.26|458.36|460.84|458.94|460.26|458.36|25
1731989580000|2024-11-19 04:13:00|460.25|458.35|460|458.1|460.25|458.35|460|458.1|13
1731989590000|2024-11-19 04:13:10|459.99|458.09|459.93|458.03|459.99|458.09|459.93|458.03|7
1731989600000|2024-11-19 04:13:20|459.92|458.02|459.9|458|459.92|458.02|459.9|458|3
1731989610000|2024-11-19 04:13:30|459.89|457.99|460.15|458.25|460.16|458.26|459.89|457.99|13
1731989620000|2024-11-19 04:13:40|460.14|458.24|459.97|458.07|460.14|458.24|459.97|458.07|8
1731989630000|2024-11-19 04:13:50|459.96|458.06|459.79|457.89|459.96|458.06|459.79|457.89|10
1731989640000|2024-11-19 04:14:00|459.78|457.88|459.59|457.69|459.78|457.88|459.59|457.69|8
1731989650000|2024-11-19 04:14:10|459.58|457.68|459.53|457.63|459.58|457.68|459.53|457.63|6
1731989660000|2024-11-19 04:14:20|459.54|457.64|459.72|457.82|459.72|457.82|459.51|457.61|9
1731989670000|2024-11-19 04:14:30|459.73|457.83|459.99|458.09|459.99|458.09|459.73|457.83|13
1731989680000|2024-11-19 04:14:40|460|458.1|459.95|458.05|460.06|458.16|459.95|458.05|11
1731989690000|2024-11-19 04:14:50|459.99|458.09|459.94|458.04|459.99|458.09|459.94|458.04|7
1731989700000|2024-11-19 04:15:00|459.81|457.91|459.83|457.93|459.86|457.96|459.8|457.9|10
1731989710000|2024-11-19 04:15:10|459.88|457.98|460.11|458.21|460.11|458.21|459.88|457.98|14
1731989720000|2024-11-19 04:15:20|460.12|458.22|460.2|458.3|460.21|458.31|460.12|458.22|11
1731989730000|2024-11-19 04:15:30|460.21|458.31|460.48|458.58|460.48|458.58|460.21|458.31|10
1731989740000|2024-11-19 04:15:40|460.49|458.59|460.62|458.72|460.66|458.76|460.49|458.59|9
1731989750000|2024-11-19 04:15:50|460.63|458.73|460.57|458.67|460.64|458.74|460.57|458.67|13
1731989760000|2024-11-19 04:16:00|460.47|458.57|459.79|457.89|460.47|458.57|459.79|457.89|22
1731989770000|2024-11-19 04:16:10|459.78|457.88|459.37|457.47|459.78|457.88|459.37|457.47|23
1731989780000|2024-11-19 04:16:20|459.36|457.46|459.02|457.12|459.36|457.46|459.02|457.12|21
1731989790000|2024-11-19 04:16:30|459.01|457.11|459.01|457.11|459.03|457.13|459.01|457.11|7
1731989800000|2024-11-19 04:16:40|459|457.1|458.69|456.79|459|457.1|458.59|456.69|23
1731989810000|2024-11-19 04:16:50|458.7|456.8|458.75|456.85|458.75|456.85|458.7|456.8|11
1731989820000|2024-11-19 04:17:00|458.76|456.86|458.76|456.86|458.93|457.03|458.74|456.84|17
1731989830000|2024-11-19 04:17:10|458.77|456.87|459|457.1|459.01|457.11|458.77|456.87|14
1731989840000|2024-11-19 04:17:20|458.92|457.02|458.79|456.89|458.92|457.02|458.79|456.89|9
1731989850000|2024-11-19 04:17:30|458.78|456.88|459.02|457.12|459.02|457.12|458.77|456.87|16
1731989860000|2024-11-19 04:17:40|459.01|457.11|459.01|457.11|459.04|457.14|459|457.1|12
1731989870000|2024-11-19 04:17:50|459.03|457.13|459.15|457.25|459.21|457.31|459.03|457.13|10
1731989880000|2024-11-19 04:18:00|459.32|457.42|459.25|457.35|459.38|457.48|459.2|457.3|14
1731989890000|2024-11-19 04:18:10|459.24|457.34|459|457.1|459.24|457.34|459|457.1|10
1731989900000|2024-11-19 04:18:20|458.99|457.09|459.09|457.19|459.09|457.19|458.99|457.09|12
1731989910000|2024-11-19 04:18:30|459.18|457.28|459.7|457.8|459.75|457.85|459.18|457.28|16
1731989920000|2024-11-19 04:18:40|459.69|457.79|459.23|457.33|459.69|457.79|459.22|457.32|17
1731989930000|2024-11-19 04:18:50|459.22|457.32|459.32|457.42|459.32|457.42|459.22|457.32|17
1731989940000|2024-11-19 04:19:00|459.33|457.43|459.69|457.79|459.72|457.82|459.33|457.43|9
1731989950000|2024-11-19 04:19:10|459.68|457.78|459.74|457.84|459.76|457.86|459.65|457.75|17
1731989960000|2024-11-19 04:19:20|459.73|457.83|459.18|457.28|459.73|457.83|459.18|457.28|22
1731989970000|2024-11-19 04:19:30|459.17|457.27|459.11|457.21|459.17|457.27|459.11|457.21|9
1731989980000|2024-11-19 04:19:40|459.1|457.2|459.08|457.18|459.11|457.21|459.08|457.18|5
1731989990000|2024-11-19 04:19:50|459.07|457.17|458.92|457.02|459.1|457.2|458.92|457.02|7
1731990000000|2024-11-19 04:20:00|458.91|457.01|458.91|457.01|458.94|457.04|458.9|457|7
1731990010000|2024-11-19 04:20:10|459|457.1|458.99|457.09|459.03|457.13|458.98|457.08|9
1731990020000|2024-11-19 04:20:20|459|457.1|458.99|457.09|459|457.1|458.99|457.09|2
1731990030000|2024-11-19 04:20:30|458.98|457.08|458.85|456.95|458.99|457.09|458.85|456.95|9
1731990040000|2024-11-19 04:20:40|458.81|456.91|458.65|456.75|458.81|456.91|458.65|456.75|12
1731990050000|2024-11-19 04:20:50|458.66|456.76|458.83|456.93|458.83|456.93|458.66|456.76|10
1731990060000|2024-11-19 04:21:00|458.98|457.08|459.43|457.53|459.43|457.53|458.94|457.04|17
1731990070000|2024-11-19 04:21:10|459.44|457.54|459.39|457.49|459.45|457.55|459.37|457.47|9
1731990080000|2024-11-19 04:21:20|459.24|457.34|459.16|457.26|459.24|457.34|459.14|457.24|12
1731990090000|2024-11-19 04:21:30|459.17|457.27|459.05|457.15|459.19|457.29|459.04|457.14|12
1731990100000|2024-11-19 04:21:40|459.04|457.14|458.89|456.99|459.04|457.14|458.87|456.97|11
1731990110000|2024-11-19 04:21:50|458.9|457|458.96|457.06|458.97|457.07|458.9|457|11
1731990120000|2024-11-19 04:22:00|458.95|457.05|459.04|457.14|459.04|457.14|458.93|457.03|6
1731990130000|2024-11-19 04:22:10|459.03|457.13|459.04|457.14|459.08|457.18|459.03|457.13|11
1731990140000|2024-11-19 04:22:20|459.03|457.13|459.09|457.19|459.13|457.23|459.03|457.13|11
1731990150000|2024-11-19 04:22:30|459.1|457.2|459.08|457.18|459.1|457.2|459.07|457.17|7
1731990160000|2024-11-19 04:22:40|459.07|457.17|459.37|457.47|459.41|457.51|459.07|457.17|17
1731990170000|2024-11-19 04:22:50|459.36|457.46|459.38|457.48|459.38|457.48|459.36|457.46|5
1731990180000|2024-11-19 04:23:00|459.39|457.49|459.51|457.61|459.54|457.64|459.37|457.47|21
1731990190000|2024-11-19 04:23:10|459.37|457.47|459.34|457.44|459.47|457.57|459.34|457.44|7
1731990200000|2024-11-19 04:23:20|459.33|457.43|458.97|457.07|459.33|457.43|458.97|457.07|16
1731990210000|2024-11-19 04:23:30|458.99|457.09|458.97|457.07|458.99|457.09|458.96|457.06|4
1731990220000|2024-11-19 04:23:40|458.96|457.06|458.89|456.99|458.96|457.06|458.89|456.99|5
1731990230000|2024-11-19 04:23:50|458.88|456.98|458.8|456.9|458.88|456.98|458.8|456.9|6
1731990240000|2024-11-19 04:24:00|458.67|456.77|458.27|456.37|458.74|456.84|458.25|456.35|21
1731990250000|2024-11-19 04:24:10|458.25|456.35|457.8|455.9|458.27|456.37|457.8|455.9|21
1731990260000|2024-11-19 04:24:20|457.79|455.89|457.77|455.87|457.82|455.92|457.77|455.87|9
1731990270000|2024-11-19 04:24:30|457.76|455.86|457.76|455.86|457.76|455.86|457.76|455.86|1
1731990280000|2024-11-19 04:24:40|457.75|455.85|457.73|455.83|457.75|455.85|457.73|455.83|5
1731990290000|2024-11-19 04:24:50|457.72|455.82|457.41|455.51|457.73|455.83|457.41|455.51|12
1731990300000|2024-11-19 04:25:00|457.4|455.5|457.44|455.54|457.44|455.54|457.4|455.5|7
1731990310000|2024-11-19 04:25:10|457.45|455.55|457.66|455.76|457.68|455.78|457.45|455.55|12
1731990320000|2024-11-19 04:25:20|457.65|455.75|457.49|455.59|457.66|455.76|457.49|455.59|7
1731990330000|2024-11-19 04:25:30|457.48|455.58|457.16|455.26|457.48|455.58|457.14|455.24|17
1731990340000|2024-11-19 04:25:40|457.15|455.25|457.19|455.29|457.22|455.32|457.15|455.25|10
1731990350000|2024-11-19 04:25:50|457.2|455.3|457.54|455.64|457.54|455.64|457.2|455.3|12
1731990360000|2024-11-19 04:26:00|457.55|455.65|457.86|455.96|457.9|456|457.55|455.65|18
1731990370000|2024-11-19 04:26:10|457.85|455.95|457.88|455.98|457.94|456.04|457.85|455.95|12
1731990380000|2024-11-19 04:26:20|457.87|455.97|457.89|455.99|457.91|456.01|457.87|455.97|7
1731990390000|2024-11-19 04:26:30|457.92|456.02|457.78|455.88|457.92|456.02|457.78|455.88|6
1731990400000|2024-11-19 04:26:40|457.79|455.89|457.75|455.85|457.79|455.89|457.73|455.83|9
1731990410000|2024-11-19 04:26:50|457.74|455.84|457.53|455.63|457.75|455.85|457.53|455.63|9
1731990420000|2024-11-19 04:27:00|457.52|455.62|457.69|455.79|457.69|455.79|457.52|455.62|9
1731990430000|2024-11-19 04:27:10|457.7|455.8|457.72|455.82|457.74|455.84|457.68|455.78|18
1731990440000|2024-11-19 04:27:20|457.73|455.83|457.91|456.01|457.93|456.03|457.73|455.83|10
1731990450000|2024-11-19 04:27:30|457.92|456.02|458.09|456.19|458.09|456.19|457.92|456.02|4
1731990460000|2024-11-19 04:27:40|458.1|456.2|458.08|456.18|458.11|456.21|458.08|456.18|5
1731990470000|2024-11-19 04:27:50|458.07|456.17|457.79|455.89|458.09|456.19|457.79|455.89|14
1731990480000|2024-11-19 04:28:00|457.8|455.9|457.81|455.91|457.85|455.95|457.8|455.9|4
1731990490000|2024-11-19 04:28:10|457.8|455.9|457.8|455.9|457.8|455.9|457.79|455.89|3
1731990500000|2024-11-19 04:28:20|457.81|455.91|458.05|456.15|458.05|456.15|457.81|455.91|10
1731990510000|2024-11-19 04:28:30|458.04|456.14|458.05|456.15|458.11|456.21|458.04|456.14|6
1731990520000|2024-11-19 04:28:40|458.04|456.14|458|456.1|458.04|456.14|458|456.1|7
1731990530000|2024-11-19 04:28:50|457.99|456.09|457.99|456.09|457.99|456.09|457.99|456.09|1
1731990540000|2024-11-19 04:29:00|457.94|456.04|457.83|455.93|458.07|456.17|457.83|455.93|9
1731990550000|2024-11-19 04:29:10|457.82|455.92|457.46|455.56|457.82|455.92|457.46|455.56|10
1731990560000|2024-11-19 04:29:20|457.45|455.55|457.01|455.11|457.45|455.55|457.01|455.11|18
1731990570000|2024-11-19 04:29:30|457.02|455.12|457.04|455.14|457.1|455.2|457.02|455.12|12
1731990580000|2024-11-19 04:29:40|457.05|455.15|456.98|455.08|457.19|455.29|456.98|455.08|8
1731990590000|2024-11-19 04:29:50|456.97|455.07|456.94|455.04|456.97|455.07|456.94|455.04|7
1731990600000|2024-11-19 04:30:00|456.93|455.03|457.25|455.35|457.25|455.35|456.92|455.02|11
1731990610000|2024-11-19 04:30:10|457.26|455.36|457.28|455.38|457.29|455.39|457.26|455.36|11
1731990620000|2024-11-19 04:30:20|457.29|455.39|457.71|455.81|457.75|455.85|457.29|455.39|15
1731990630000|2024-11-19 04:30:30|457.7|455.8|457.49|455.59|457.7|455.8|457.48|455.58|13
1731990640000|2024-11-19 04:30:40|457.5|455.6|457.49|455.59|457.51|455.61|457.49|455.59|5
1731990650000|2024-11-19 04:30:50|457.48|455.58|457.45|455.55|457.48|455.58|457.45|455.55|6
1731990660000|2024-11-19 04:31:00|457.46|455.56|457.53|455.63|457.53|455.63|457.35|455.45|19
1731990670000|2024-11-19 04:31:10|457.52|455.62|457.75|455.85|457.75|455.85|457.48|455.58|10
1731990680000|2024-11-19 04:31:20|457.76|455.86|457.64|455.74|457.79|455.89|457.62|455.72|16
1731990690000|2024-11-19 04:31:30|457.65|455.75|457.54|455.64|457.7|455.8|457.49|455.59|9
1731990700000|2024-11-19 04:31:40|457.55|455.65|457.6|455.7|457.6|455.7|457.55|455.65|8
1731990710000|2024-11-19 04:31:50|457.61|455.71|457.61|455.71|457.61|455.71|457.6|455.7|3
1731990720000|2024-11-19 04:32:00|457.62|455.72|457.88|455.98|457.88|455.98|457.62|455.72|8
1731990730000|2024-11-19 04:32:10|457.89|455.99|457.79|455.89|457.94|456.04|457.78|455.88|10
1731990740000|2024-11-19 04:32:20|457.77|455.87|457.82|455.92|457.83|455.93|457.76|455.86|11
1731990750000|2024-11-19 04:32:30|457.81|455.91|457.79|455.89|457.81|455.91|457.79|455.89|7
1731990760000|2024-11-19 04:32:40|457.78|455.88|457.33|455.43|457.78|455.88|457.33|455.43|13
1731990770000|2024-11-19 04:32:50|457.32|455.42|457.33|455.43|457.33|455.43|457.32|455.42|4
1731990780000|2024-11-19 04:33:00|457.34|455.44|457.18|455.28|457.34|455.44|457.16|455.26|6
1731990790000|2024-11-19 04:33:10|457.19|455.29|457.42|455.52|457.42|455.52|457.17|455.27|14
1731990800000|2024-11-19 04:33:20|457.4|455.5|457.82|455.92|457.82|455.92|457.4|455.5|18
1731990810000|2024-11-19 04:33:30|457.83|455.93|457.94|456.04|457.96|456.06|457.83|455.93|13
1731990820000|2024-11-19 04:33:40|457.79|455.89|457.95|456.05|457.96|456.06|457.79|455.89|11
1731990840000|2024-11-19 04:34:00|457.94|456.04|458.06|456.16|458.06|456.16|457.94|456.04|8
1731990850000|2024-11-19 04:34:10|458.07|456.17|458.24|456.34|458.25|456.35|458.07|456.17|8
1731990860000|2024-11-19 04:34:20|458.25|456.35|458.48|456.58|458.62|456.72|458.25|456.35|24
1731990870000|2024-11-19 04:34:30|458.47|456.57|458.58|456.68|458.58|456.68|458.46|456.56|7
1731990880000|2024-11-19 04:34:40|458.6|456.7|458.56|456.66|458.6|456.7|458.56|456.66|5
1731990890000|2024-11-19 04:34:50|458.55|456.65|458.48|456.58|458.55|456.65|458.48|456.58|2
1731990900000|2024-11-19 04:35:00|458.49|456.59|458.81|456.91|458.81|456.91|458.49|456.59|16
1731990910000|2024-11-19 04:35:10|458.82|456.92|459.19|457.29|459.2|457.3|458.82|456.92|16
1731990920000|2024-11-19 04:35:20|459.18|457.28|459.43|457.53|459.43|457.53|459.17|457.27|10
1731990930000|2024-11-19 04:35:30|459.44|457.54|459.49|457.59|459.49|457.59|459.44|457.54|6
1731990940000|2024-11-19 04:35:40|459.48|457.58|459.92|458.02|459.92|458.02|459.47|457.57|10
1731990950000|2024-11-19 04:35:50|459.93|458.03|460.08|458.18|460.09|458.19|459.93|458.03|19
1731990960000|2024-11-19 04:36:00|460.09|458.19|460.32|458.42|460.33|458.43|460.09|458.19|14
1731990970000|2024-11-19 04:36:10|460.31|458.41|460.45|458.55|460.45|458.55|460.29|458.39|4
1731990980000|2024-11-19 04:36:20|460.46|458.56|460.48|458.58|460.48|458.58|460.45|458.55|6
1731990990000|2024-11-19 04:36:30|460.47|458.57|460.35|458.45|460.47|458.57|460.3|458.4|10
1731991000000|2024-11-19 04:36:40|460.34|458.44|460.35|458.45|460.35|458.45|460.34|458.44|2
1731991010000|2024-11-19 04:36:50|460.34|458.44|460.15|458.25|460.4|458.5|460.14|458.24|19
1731991020000|2024-11-19 04:37:00|460.14|458.24|459.97|458.07|460.14|458.24|459.97|458.07|8
1731991030000|2024-11-19 04:37:10|459.98|458.08|459.99|458.09|459.99|458.09|459.98|458.08|2
1731991040000|2024-11-19 04:37:20|460|458.1|459.92|458.02|460|458.1|459.92|458.02|5
1731991050000|2024-11-19 04:37:30|459.84|457.94|459.84|457.94|459.84|457.94|459.84|457.94|1
1731991060000|2024-11-19 04:37:40|459.83|457.93|459.81|457.91|459.83|457.93|459.81|457.91|3
1731991070000|2024-11-19 04:37:50|459.86|457.96|459.83|457.93|459.96|458.06|459.83|457.93|9
1731991080000|2024-11-19 04:38:00|459.82|457.92|459.62|457.72|459.82|457.92|459.62|457.72|10
1731991090000|2024-11-19 04:38:10|459.63|457.73|459.62|457.72|459.63|457.73|459.62|457.72|2
1731991100000|2024-11-19 04:38:20|459.64|457.74|459.82|457.92|459.84|457.94|459.63|457.73|7
1731991110000|2024-11-19 04:38:30|459.83|457.93|459.85|457.95|459.87|457.97|459.83|457.93|9
1731991120000|2024-11-19 04:38:40|459.84|457.94|458.43|456.53|459.84|457.94|458.43|456.53|19
1731991130000|2024-11-19 04:38:50|458.41|456.51|458.23|456.33|458.41|456.51|458.2|456.3|24
1731991140000|2024-11-19 04:39:00|458.24|456.34|458.27|456.37|458.28|456.38|458.24|456.34|6
1731991150000|2024-11-19 04:39:10|458.26|456.36|458.26|456.36|458.26|456.36|458.26|456.36|1
1731991160000|2024-11-19 04:39:20|458.17|456.27|458.14|456.24|458.18|456.28|458.14|456.24|6
1731991170000|2024-11-19 04:39:30|458.15|456.25|457.98|456.08|458.15|456.25|457.98|456.08|12
1731991180000|2024-11-19 04:39:40|457.97|456.07|457.88|455.98|457.97|456.07|457.87|455.97|3
1731991190000|2024-11-19 04:39:50|457.86|455.96|457.71|455.81|457.86|455.96|457.7|455.8|14
1731991200000|2024-11-19 04:40:00|457.7|455.8|457.7|455.8|457.7|455.8|457.69|455.79|3
1731991210000|2024-11-19 04:40:10|457.71|455.81|457.9|456|457.9|456|457.71|455.81|6
1731991220000|2024-11-19 04:40:20|457.89|455.99|457.7|455.8|457.89|455.99|457.69|455.79|7
1731991230000|2024-11-19 04:40:30|457.69|455.79|457.67|455.77|457.69|455.79|457.67|455.77|5
1731991240000|2024-11-19 04:40:40|457.62|455.72|457.57|455.67|457.62|455.72|457.55|455.65|9
1731991250000|2024-11-19 04:40:50|457.58|455.68|457.56|455.66|457.58|455.68|457.55|455.65|8
1731991260000|2024-11-19 04:41:00|457.55|455.65|457.53|455.63|457.55|455.65|457.53|455.63|3
1731991270000|2024-11-19 04:41:10|457.43|455.53|457.41|455.51|457.43|455.53|457.41|455.51|5
1731991280000|2024-11-19 04:41:20|457.4|455.5|457.31|455.41|457.4|455.5|457.3|455.4|7
1731991290000|2024-11-19 04:41:30|457.34|455.44|457.36|455.46|457.36|455.46|457.31|455.41|5
1731991300000|2024-11-19 04:41:40|457.32|455.42|457.39|455.49|457.39|455.49|457.32|455.42|4
1731991310000|2024-11-19 04:41:50|457.4|455.5|457.4|455.5|457.41|455.51|457.39|455.49|7
1731991320000|2024-11-19 04:42:00|457.39|455.49|457.43|455.53|457.43|455.53|457.39|455.49|10
1731991330000|2024-11-19 04:42:10|457.46|455.56|457.91|456.01|457.93|456.03|457.46|455.56|15
1731991340000|2024-11-19 04:42:20|457.92|456.02|458.06|456.16|458.09|456.19|457.92|456.02|6
1731991350000|2024-11-19 04:42:30|458.07|456.17|458.19|456.29|458.19|456.29|458.07|456.17|5
1731991360000|2024-11-19 04:42:40|458.2|456.3|458.21|456.31|458.27|456.37|458.2|456.3|6
1731991370000|2024-11-19 04:42:50|458.2|456.3|458.09|456.19|458.2|456.3|458.09|456.19|2
1731991380000|2024-11-19 04:43:00|458.13|456.23|458.05|456.15|458.13|456.23|458.05|456.15|5
1731991390000|2024-11-19 04:43:10|458.04|456.14|458.04|456.14|458.05|456.15|458.04|456.14|3
1731991400000|2024-11-19 04:43:20|458.03|456.13|458.03|456.13|458.03|456.13|458.03|456.13|1
1731991410000|2024-11-19 04:43:30|458.13|456.23|458.01|456.11|458.13|456.23|458.01|456.11|8
1731991420000|2024-11-19 04:43:40|458|456.1|457.99|456.09|458.01|456.11|457.99|456.09|6
1731991430000|2024-11-19 04:43:50|458.04|456.14|457.98|456.08|458.04|456.14|457.98|456.08|5
1731991440000|2024-11-19 04:44:00|457.97|456.07|458.15|456.25|458.15|456.25|457.95|456.05|9
1731991450000|2024-11-19 04:44:10|458.14|456.24|458.14|456.24|458.14|456.24|458.13|456.23|3
1731991460000|2024-11-19 04:44:20|458.15|456.25|458.09|456.19|458.15|456.25|458.09|456.19|4
1731991470000|2024-11-19 04:44:30|458.13|456.23|458.1|456.2|458.13|456.23|458.08|456.18|6
1731991480000|2024-11-19 04:44:40|458.11|456.21|458.17|456.27|458.17|456.27|458.1|456.2|6
1731991490000|2024-11-19 04:44:50|458.16|456.26|458.27|456.37|458.27|456.37|458.16|456.26|5
1731991500000|2024-11-19 04:45:00|458.28|456.38|458.4|456.5|458.43|456.53|458.28|456.38|5
1731991510000|2024-11-19 04:45:10|458.39|456.49|458.24|456.34|458.39|456.49|458.24|456.34|9
1731991520000|2024-11-19 04:45:20|458.16|456.26|457.91|456.01|458.16|456.26|457.91|456.01|6
1731991530000|2024-11-19 04:45:30|457.9|456|457.64|455.74|457.91|456.01|457.64|455.74|16
1731991540000|2024-11-19 04:45:40|457.63|455.73|457.58|455.68|457.63|455.73|457.58|455.68|9
1731991550000|2024-11-19 04:45:50|457.59|455.69|457.66|455.76|457.67|455.77|457.59|455.69|3
1731991570000|2024-11-19 04:46:10|457.67|455.77|457.84|455.94|457.84|455.94|457.67|455.77|7
1731991580000|2024-11-19 04:46:20|457.8|455.9|457.66|455.76|457.8|455.9|457.65|455.75|7
1731991600000|2024-11-19 04:46:40|457.62|455.72|457.45|455.55|457.62|455.72|457.45|455.55|12
1731991610000|2024-11-19 04:46:50|457.44|455.54|457.42|455.52|457.45|455.55|457.42|455.52|5
1731991620000|2024-11-19 04:47:00|457.41|455.51|457.14|455.24|457.41|455.51|457.14|455.24|6
1731991630000|2024-11-19 04:47:10|457.13|455.23|457.29|455.39|457.31|455.41|457.13|455.23|10
1731991640000|2024-11-19 04:47:20|457.28|455.38|457.21|455.31|457.28|455.38|457.2|455.3|12
1731991650000|2024-11-19 04:47:30|457.2|455.3|457.2|455.3|457.2|455.3|457.19|455.29|3
1731991660000|2024-11-19 04:47:40|457.19|455.29|457.33|455.43|457.39|455.49|457.19|455.29|13
1731991670000|2024-11-19 04:47:50|457.22|455.32|457.21|455.31|457.23|455.33|457.21|455.31|5
1731991680000|2024-11-19 04:48:00|457.22|455.32|457.21|455.31|457.23|455.33|457.2|455.3|8
1731991690000|2024-11-19 04:48:10|457.28|455.38|457.43|455.53|457.43|455.53|457.28|455.38|6
1731991700000|2024-11-19 04:48:20|457.44|455.54|457.62|455.72|457.62|455.72|457.44|455.54|10
1731991710000|2024-11-19 04:48:30|457.63|455.73|457.65|455.75|457.66|455.76|457.63|455.73|5
1731991720000|2024-11-19 04:48:40|457.62|455.72|457.66|455.76|457.66|455.76|457.62|455.72|5
1731991730000|2024-11-19 04:48:50|457.64|455.74|457.26|455.36|457.64|455.74|457.26|455.36|15
1731991740000|2024-11-19 04:49:00|457.31|455.41|457.23|455.33|457.33|455.43|457.23|455.33|9
1731991750000|2024-11-19 04:49:10|457.22|455.32|456.78|454.88|457.22|455.32|456.78|454.88|16
1731991760000|2024-11-19 04:49:20|456.77|454.87|456.43|454.53|456.77|454.87|456.42|454.52|11
1731991770000|2024-11-19 04:49:30|456.42|454.52|456.26|454.36|456.42|454.52|456.26|454.36|15
1731991780000|2024-11-19 04:49:40|456.25|454.35|456|454.1|456.25|454.35|455.99|454.09|10
1731991790000|2024-11-19 04:49:50|456.01|454.11|456.04|454.14|456.04|454.14|456.01|454.11|3
1731991800000|2024-11-19 04:50:00|456.05|454.15|455.88|453.98|456.06|454.16|455.87|453.97|8
1731991810000|2024-11-19 04:50:10|455.87|453.97|455.7|453.8|455.87|453.97|455.68|453.78|18
1731991820000|2024-11-19 04:50:20|455.74|453.84|455.58|453.68|455.76|453.86|455.56|453.66|12
1731991830000|2024-11-19 04:50:30|455.6|453.7|455.81|453.91|455.83|453.93|455.57|453.67|17
1731991840000|2024-11-19 04:50:40|455.75|453.85|455.66|453.76|455.75|453.85|455.66|453.76|4
1731991850000|2024-11-19 04:50:50|455.65|453.75|455.19|453.29|455.65|453.75|455.17|453.27|21
1731991860000|2024-11-19 04:51:00|455.18|453.28|455.16|453.26|455.27|453.37|455.16|453.26|13
1731991870000|2024-11-19 04:51:10|455.17|453.27|455.21|453.31|455.21|453.31|455.17|453.27|11
1731991880000|2024-11-19 04:51:20|455.22|453.32|455.24|453.34|455.25|453.35|455.21|453.31|12
1731991890000|2024-11-19 04:51:30|455.32|453.42|455.32|453.42|455.46|453.56|455.31|453.41|12
1731991900000|2024-11-19 04:51:40|455.33|453.43|455.19|453.29|455.37|453.47|455.18|453.28|14
1731991910000|2024-11-19 04:51:50|455.2|453.3|455.23|453.33|455.25|453.35|455.19|453.29|13
1731991920000|2024-11-19 04:52:00|455.24|453.34|455.15|453.25|455.26|453.36|455.15|453.25|11
1731991930000|2024-11-19 04:52:10|455.16|453.26|455.31|453.41|455.31|453.41|455.13|453.23|11
1731991940000|2024-11-19 04:52:20|455.32|453.42|455.62|453.72|455.62|453.72|455.32|453.42|15
1731991950000|2024-11-19 04:52:30|455.63|453.73|455.42|453.52|455.63|453.73|455.38|453.48|15
1731991960000|2024-11-19 04:52:40|455.43|453.53|455.24|453.34|455.44|453.54|455.24|453.34|10
1731991970000|2024-11-19 04:52:50|455.23|453.33|455.29|453.39|455.29|453.39|455.23|453.33|9
1731991980000|2024-11-19 04:53:00|455.3|453.4|455.24|453.34|455.32|453.42|455.24|453.34|13
1731991990000|2024-11-19 04:53:10|455.25|453.35|455.48|453.58|455.48|453.58|455.25|453.35|14
1731992000000|2024-11-19 04:53:20|455.49|453.59|455.79|453.89|455.79|453.89|455.49|453.59|18
1731992010000|2024-11-19 04:53:30|455.8|453.9|455.87|453.97|455.87|453.97|455.8|453.9|11
1731992020000|2024-11-19 04:53:40|455.88|453.98|455.97|454.07|455.97|454.07|455.88|453.98|13
1731992030000|2024-11-19 04:53:50|455.98|454.08|455.95|454.05|455.99|454.09|455.89|453.99|8
1731992040000|2024-11-19 04:54:00|455.99|454.09|455.77|453.87|456|454.1|455.74|453.84|12
1731992050000|2024-11-19 04:54:10|455.78|453.88|456.02|454.12|456.02|454.12|455.78|453.88|15
1731992060000|2024-11-19 04:54:20|456.07|454.17|456.14|454.24|456.14|454.24|456.07|454.17|8
1731992070000|2024-11-19 04:54:30|456.15|454.25|456.3|454.4|456.38|454.48|456.15|454.25|14
1731992080000|2024-11-19 04:54:40|456.24|454.34|456|454.1|456.31|454.41|455.99|454.09|13
1731992090000|2024-11-19 04:54:50|455.99|454.09|455.73|453.83|455.99|454.09|455.73|453.83|12
1731992100000|2024-11-19 04:55:00|455.7|453.8|455.71|453.81|455.73|453.83|455.7|453.8|4
1731992110000|2024-11-19 04:55:10|455.7|453.8|455.33|453.43|455.71|453.81|455.33|453.43|17
1731992120000|2024-11-19 04:55:20|455.31|453.41|454.97|453.07|455.31|453.41|454.97|453.07|15
1731992130000|2024-11-19 04:55:30|454.96|453.06|454.94|453.04|454.96|453.06|454.85|452.95|15
1731992140000|2024-11-19 04:55:40|454.93|453.03|454.82|452.92|454.93|453.03|454.79|452.89|8
1731992150000|2024-11-19 04:55:50|454.83|452.93|454.72|452.82|454.87|452.97|454.71|452.81|11
1731992160000|2024-11-19 04:56:00|454.73|452.83|454.97|453.07|454.97|453.07|454.73|452.83|15
1731992170000|2024-11-19 04:56:10|454.98|453.08|455.15|453.25|455.21|453.31|454.98|453.08|15
1731992180000|2024-11-19 04:56:20|455.16|453.26|455.22|453.32|455.22|453.32|455.16|453.26|4
1731992190000|2024-11-19 04:56:30|455.23|453.33|455.23|453.33|455.23|453.33|455.23|453.33|1
1731992200000|2024-11-19 04:56:40|455.29|453.39|455.57|453.67|455.6|453.7|455.25|453.35|16
1731992210000|2024-11-19 04:56:50|455.58|453.68|455.95|454.05|455.95|454.05|455.57|453.67|14
1731992220000|2024-11-19 04:57:00|455.96|454.06|455.96|454.06|455.97|454.07|455.94|454.04|8
1731992230000|2024-11-19 04:57:10|455.95|454.05|455.97|454.07|455.99|454.09|455.95|454.05|7
1731992240000|2024-11-19 04:57:20|455.98|454.08|455.84|453.94|455.98|454.08|455.83|453.93|5
1731992250000|2024-11-19 04:57:30|455.83|453.93|455.67|453.77|455.83|453.93|455.67|453.77|5
1731992260000|2024-11-19 04:57:40|455.68|453.78|455.71|453.81|455.71|453.81|455.67|453.77|5
1731992270000|2024-11-19 04:57:50|455.72|453.82|455.8|453.9|455.8|453.9|455.71|453.81|10
1731992280000|2024-11-19 04:58:00|455.79|453.89|455.61|453.71|455.79|453.89|455.61|453.71|7
1731992290000|2024-11-19 04:58:10|455.62|453.72|455.81|453.91|455.81|453.91|455.62|453.72|5
1731992300000|2024-11-19 04:58:20|455.82|453.92|455.91|454.01|455.91|454.01|455.82|453.92|3
1731992310000|2024-11-19 04:58:30|455.92|454.02|455.92|454.02|455.94|454.04|455.9|454|6
1731992320000|2024-11-19 04:58:40|455.93|454.03|455.9|454|455.93|454.03|455.9|454|3
1731992330000|2024-11-19 04:58:50|455.92|454.02|455.92|454.02|455.93|454.03|455.92|454.02|3
1731992340000|2024-11-19 04:59:00|455.91|454.01|456.22|454.32|456.22|454.32|455.91|454.01|9
1731992350000|2024-11-19 04:59:10|456.21|454.31|456.23|454.33|456.24|454.34|456.21|454.31|5
1731992360000|2024-11-19 04:59:20|456.22|454.32|456.24|454.34|456.24|454.34|456.22|454.32|3
1731992370000|2024-11-19 04:59:30|456.25|454.35|456.32|454.42|456.32|454.42|456.25|454.35|7
1731992380000|2024-11-19 04:59:40|456.35|454.45|456.39|454.49|456.39|454.49|456.34|454.44|9
1731992390000|2024-11-19 04:59:50|456.4|454.5|456.48|454.58|456.48|454.58|456.4|454.5|10
1731992400000|2024-11-19 05:00:00|456.49|454.59|456.52|454.62|456.52|454.62|456.49|454.59|7
1731992410000|2024-11-19 05:00:10|456.53|454.63|456.28|454.38|456.53|454.63|456.28|454.38|10
1731992420000|2024-11-19 05:00:20|456.07|454.17|456.16|454.26|456.28|454.38|456.07|454.17|9
1731992430000|2024-11-19 05:00:30|456.15|454.25|456.11|454.21|456.15|454.25|456.11|454.21|5
1731992440000|2024-11-19 05:00:40|455.99|454.09|455.87|453.97|455.99|454.09|455.82|453.92|8
1731992450000|2024-11-19 05:00:50|456.1|454.2|456.09|454.19|456.1|454.2|456.09|454.19|2
1731992460000|2024-11-19 05:01:00|456.08|454.18|455.91|454.01|456.08|454.18|455.91|454.01|17
1731992470000|2024-11-19 05:01:10|455.82|453.92|455.51|453.61|455.82|453.92|455.4|453.5|20
1731992480000|2024-11-19 05:01:20|455.52|453.62|455.52|453.62|455.52|453.62|455.49|453.59|8
1731992500000|2024-11-19 05:01:40|455.55|453.65|455.36|453.46|455.55|453.65|455.35|453.45|11
1731992510000|2024-11-19 05:01:50|455.37|453.47|455.45|453.55|455.46|453.56|455.37|453.47|5
1731992520000|2024-11-19 05:02:00|455.44|453.54|455.33|453.43|455.44|453.54|455.31|453.41|4
1731992530000|2024-11-19 05:02:10|455.32|453.42|455.12|453.22|455.32|453.42|455.06|453.16|17
1731992540000|2024-11-19 05:02:20|455.13|453.23|455.43|453.53|455.43|453.53|455.13|453.23|13
1731992550000|2024-11-19 05:02:30|455.44|453.54|455.62|453.72|455.62|453.72|455.44|453.54|12
1731992560000|2024-11-19 05:02:40|455.67|453.77|455.99|454.09|455.99|454.09|455.67|453.77|13
1731992570000|2024-11-19 05:02:50|456|454.1|455.83|453.93|456.04|454.14|455.83|453.93|12
1731992580000|2024-11-19 05:03:00|455.82|453.92|455.85|453.95|455.85|453.95|455.81|453.91|4
1731992590000|2024-11-19 05:03:10|455.86|453.96|455.73|453.83|455.86|453.96|455.67|453.77|13
1731992600000|2024-11-19 05:03:20|455.74|453.84|455.85|453.95|455.85|453.95|455.74|453.84|16
1731992610000|2024-11-19 05:03:30|455.94|454.04|456.13|454.23|456.13|454.23|455.92|454.02|15
1731992620000|2024-11-19 05:03:40|456.14|454.24|456.2|454.3|456.22|454.32|456.13|454.23|13
1731992630000|2024-11-19 05:03:50|456.19|454.29|456.03|454.13|456.19|454.29|456.03|454.13|12
1731992640000|2024-11-19 05:04:00|456.04|454.14|456.19|454.29|456.25|454.35|456.02|454.12|20
1731992650000|2024-11-19 05:04:10|456.17|454.27|456.19|454.29|456.23|454.33|456.16|454.26|11
1731992660000|2024-11-19 05:04:20|456.18|454.28|456.2|454.3|456.2|454.3|456.17|454.27|9
1731992670000|2024-11-19 05:04:30|456.1|454.2|456.16|454.26|456.19|454.29|455.96|454.06|14
1731992680000|2024-11-19 05:04:40|456.15|454.25|456.3|454.4|456.3|454.4|456.13|454.23|22
1731992690000|2024-11-19 05:04:50|456.31|454.41|456.49|454.59|456.53|454.63|456.31|454.41|22
1731992700000|2024-11-19 05:05:00|456.51|454.61|457.01|455.11|457.01|455.11|456.51|454.61|15
1731992710000|2024-11-19 05:05:10|457.02|455.12|457.46|455.56|457.5|455.6|457.02|455.12|22
1731992720000|2024-11-19 05:05:20|457.45|455.55|457.25|455.35|457.45|455.55|457.25|455.35|13
1731992730000|2024-11-19 05:05:30|457.24|455.34|457.26|455.36|457.34|455.44|457.24|455.34|12
1731992740000|2024-11-19 05:05:40|457.39|455.49|457.42|455.52|457.42|455.52|457.34|455.44|9
1731992750000|2024-11-19 05:05:50|457.41|455.51|457.45|455.55|457.49|455.59|457.32|455.42|20
1731992760000|2024-11-19 05:06:00|457.57|455.67|457.53|455.63|457.57|455.67|457.53|455.63|9
1731992770000|2024-11-19 05:06:10|457.52|455.62|457.31|455.41|457.58|455.68|457.31|455.41|14
1731992780000|2024-11-19 05:06:20|457.3|455.4|457.39|455.49|457.44|455.54|457.3|455.4|12
1731992790000|2024-11-19 05:06:30|457.38|455.48|457.79|455.89|457.79|455.89|457.38|455.48|10
1731992800000|2024-11-19 05:06:40|457.8|455.9|457.93|456.03|457.93|456.03|457.75|455.85|17
1731992810000|2024-11-19 05:06:50|457.94|456.04|457.99|456.09|458.02|456.12|457.94|456.04|9
1731992820000|2024-11-19 05:07:00|457.98|456.08|458.07|456.17|458.08|456.18|457.98|456.08|12
1731992830000|2024-11-19 05:07:10|458.06|456.16|458.13|456.23|458.14|456.24|458.04|456.14|10
1731992840000|2024-11-19 05:07:20|458.14|456.24|458.13|456.23|458.18|456.28|458.05|456.15|8
1731992850000|2024-11-19 05:07:30|458.12|456.22|458.01|456.11|458.12|456.22|458.01|456.11|11
1731992860000|2024-11-19 05:07:40|458|456.1|457.86|455.96|458|456.1|457.82|455.92|12
1731992870000|2024-11-19 05:07:50|457.92|456.02|457.91|456.01|457.94|456.04|457.91|456.01|10
1731992880000|2024-11-19 05:08:00|457.83|455.93|457.92|456.02|457.92|456.02|457.68|455.78|14
1731992890000|2024-11-19 05:08:10|457.91|456.01|457.96|456.06|457.98|456.08|457.89|455.99|21
1731992900000|2024-11-19 05:08:20|457.95|456.05|457.93|456.03|457.96|456.06|457.91|456.01|11
1731992910000|2024-11-19 05:08:30|457.94|456.04|457.75|455.85|457.98|456.08|457.75|455.85|13
1731992920000|2024-11-19 05:08:40|457.82|455.92|457.84|455.94|457.84|455.94|457.82|455.92|3
1731992930000|2024-11-19 05:08:50|457.85|455.95|457.88|455.98|457.89|455.99|457.84|455.94|12
1731992940000|2024-11-19 05:09:00|457.89|455.99|457.91|456.01|457.95|456.05|457.89|455.99|7
1731992950000|2024-11-19 05:09:10|457.92|456.02|457.95|456.05|457.95|456.05|457.9|456|6
1731992960000|2024-11-19 05:09:20|457.94|456.04|457.89|455.99|457.94|456.04|457.89|455.99|6
1731992970000|2024-11-19 05:09:30|457.93|456.03|457.97|456.07|457.99|456.09|457.92|456.02|5
1731992980000|2024-11-19 05:09:40|457.96|456.06|457.91|456.01|458.05|456.15|457.91|456.01|14
1731992990000|2024-11-19 05:09:50|457.9|456|457.95|456.05|458.03|456.13|457.9|456|11
1731993000000|2024-11-19 05:10:00|457.94|456.04|457.98|456.08|458.06|456.16|457.93|456.03|6
1731993010000|2024-11-19 05:10:10|457.99|456.09|457.91|456.01|457.99|456.09|457.89|455.99|8
1731993020000|2024-11-19 05:10:20|457.95|456.05|457.98|456.08|457.98|456.08|457.94|456.04|13
1731993030000|2024-11-19 05:10:30|457.96|456.06|457.94|456.04|457.96|456.06|457.93|456.03|9
1731993040000|2024-11-19 05:10:40|457.88|455.98|457.89|455.99|457.89|455.99|457.85|455.95|10
1731993050000|2024-11-19 05:10:50|457.88|455.98|457.95|456.05|457.97|456.07|457.88|455.98|10
1731993060000|2024-11-19 05:11:00|457.78|455.88|457.85|455.95|457.94|456.04|457.76|455.86|11
1731993070000|2024-11-19 05:11:10|457.84|455.94|457.84|455.94|457.86|455.96|457.84|455.94|5
1731993080000|2024-11-19 05:11:20|457.87|455.97|457.85|455.95|457.87|455.97|457.83|455.93|13
1731993090000|2024-11-19 05:11:30|457.84|455.94|457.81|455.91|457.84|455.94|457.81|455.91|4
1731993100000|2024-11-19 05:11:40|457.74|455.84|457.64|455.74|457.75|455.85|457.63|455.73|8
1731993110000|2024-11-19 05:11:50|457.65|455.75|457.75|455.85|457.76|455.86|457.64|455.74|11
1731993120000|2024-11-19 05:12:00|457.74|455.84|457.87|455.97|457.88|455.98|457.73|455.83|16
1731993130000|2024-11-19 05:12:10|457.86|455.96|457.88|455.98|457.88|455.98|457.86|455.96|7
1731993140000|2024-11-19 05:12:20|457.89|455.99|457.75|455.85|457.89|455.99|457.69|455.79|11
1731993150000|2024-11-19 05:12:30|457.76|455.86|457.88|455.98|457.9|456|457.75|455.85|13
1731993160000|2024-11-19 05:12:40|457.87|455.97|457.89|455.99|457.89|455.99|457.84|455.94|9
1731993170000|2024-11-19 05:12:50|457.88|455.98|457.89|455.99|457.95|456.05|457.88|455.98|9
1731993180000|2024-11-19 05:13:00|457.88|455.98|457.76|455.86|457.88|455.98|457.7|455.8|13
1731993190000|2024-11-19 05:13:10|457.75|455.85|457.69|455.79|457.75|455.85|457.69|455.79|9
1731993200000|2024-11-19 05:13:20|457.7|455.8|457.76|455.86|457.78|455.88|457.69|455.79|16
1731993210000|2024-11-19 05:13:30|457.77|455.87|457.81|455.91|457.85|455.95|457.77|455.87|14
1731993220000|2024-11-19 05:13:40|457.8|455.9|457.72|455.82|457.8|455.9|457.71|455.81|5
1731993230000|2024-11-19 05:13:50|457.73|455.83|457.61|455.71|457.73|455.83|457.6|455.7|10
1731993240000|2024-11-19 05:14:00|457.58|455.68|457.86|455.96|457.86|455.96|457.57|455.67|12
1731993250000|2024-11-19 05:14:10|457.89|455.99|457.91|456.01|457.92|456.02|457.89|455.99|7
1731993260000|2024-11-19 05:14:20|457.9|456|458.02|456.12|458.02|456.12|457.89|455.99|11
1731993270000|2024-11-19 05:14:30|458.01|456.11|457.96|456.06|458.01|456.11|457.94|456.04|15
1731993280000|2024-11-19 05:14:40|457.97|456.07|458.18|456.28|458.18|456.28|457.97|456.07|14
1731993290000|2024-11-19 05:14:50|458.23|456.33|458.86|456.96|458.87|456.97|458.23|456.33|28
1731993300000|2024-11-19 05:15:00|458.87|456.97|459.58|457.68|459.58|457.68|458.86|456.96|25
1731993310000|2024-11-19 05:15:10|459.59|457.69|459.45|457.55|459.59|457.69|459.31|457.41|21
1731993320000|2024-11-19 05:15:20|459.44|457.54|459.45|457.55|459.47|457.57|459.4|457.5|15
1731993330000|2024-11-19 05:15:30|459.44|457.54|459.6|457.7|459.62|457.72|459.44|457.54|10
1731993340000|2024-11-19 05:15:40|459.59|457.69|459.54|457.64|459.59|457.69|459.54|457.64|8
1731993350000|2024-11-19 05:15:50|459.55|457.65|459.51|457.61|459.55|457.65|459.51|457.61|7
1731993360000|2024-11-19 05:16:00|459.52|457.62|459.51|457.61|459.58|457.68|459.41|457.51|16
1731993370000|2024-11-19 05:16:10|459.5|457.6|459.48|457.58|459.5|457.6|459.41|457.51|15
1731993380000|2024-11-19 05:16:20|459.47|457.57|459.4|457.5|459.47|457.57|459.4|457.5|12
1731993390000|2024-11-19 05:16:30|459.41|457.51|459.44|457.54|459.44|457.54|459.35|457.45|9
1731993400000|2024-11-19 05:16:40|459.48|457.58|459.5|457.6|459.51|457.61|459.45|457.55|13
1731993410000|2024-11-19 05:16:50|459.54|457.64|459.37|457.47|459.54|457.64|459.37|457.47|14
1731993420000|2024-11-19 05:17:00|459.36|457.46|458.97|457.07|459.36|457.46|458.97|457.07|14
1731993430000|2024-11-19 05:17:10|458.96|457.06|458.89|456.99|458.96|457.06|458.88|456.98|11
1731993440000|2024-11-19 05:17:20|458.88|456.98|459.18|457.28|459.18|457.28|458.88|456.98|14
1731993450000|2024-11-19 05:17:30|459.17|457.27|459.32|457.42|459.35|457.45|459.17|457.27|11
1731993460000|2024-11-19 05:17:40|459.33|457.43|459.41|457.51|459.41|457.51|459.32|457.42|10
1731993470000|2024-11-19 05:17:50|459.42|457.52|459.13|457.23|459.42|457.52|459.13|457.23|16
1731993480000|2024-11-19 05:18:00|459.12|457.22|459.16|457.26|459.18|457.28|459.12|457.22|15
1731993490000|2024-11-19 05:18:10|459.15|457.25|458.96|457.06|459.15|457.25|458.96|457.06|10
1731993500000|2024-11-19 05:18:20|458.95|457.05|458.71|456.81|458.95|457.05|458.71|456.81|9
1731993510000|2024-11-19 05:18:30|458.7|456.8|458.69|456.79|458.71|456.81|458.66|456.76|13
1731993520000|2024-11-19 05:18:40|458.94|457.04|458.75|456.85|458.94|457.04|458.7|456.8|8
1731993530000|2024-11-19 05:18:50|458.76|456.86|458.55|456.65|458.76|456.86|458.53|456.63|13
1731993540000|2024-11-19 05:19:00|458.6|456.7|458.74|456.84|458.76|456.86|458.59|456.69|15
1731993550000|2024-11-19 05:19:10|458.73|456.83|458.51|456.61|458.73|456.83|458.51|456.61|15
1731993560000|2024-11-19 05:19:20|458.5|456.6|458.21|456.31|458.5|456.6|458.21|456.31|14
1731993570000|2024-11-19 05:19:30|458.2|456.3|458.12|456.22|458.2|456.3|457.97|456.07|20
1731993580000|2024-11-19 05:19:40|458.11|456.21|457.99|456.09|458.11|456.21|457.99|456.09|13
1731993590000|2024-11-19 05:19:50|457.98|456.08|457.89|455.99|457.98|456.08|457.88|455.98|5
1731993600000|2024-11-19 05:20:00|457.88|455.98|457.8|455.9|457.88|455.98|457.71|455.81|12
1731993610000|2024-11-19 05:20:10|457.79|455.89|457.44|455.54|457.79|455.89|457.44|455.54|14
1731993620000|2024-11-19 05:20:20|457.43|455.53|457.37|455.47|457.43|455.53|457.34|455.44|17
1731993630000|2024-11-19 05:20:30|457.36|455.46|457.75|455.85|457.76|455.86|457.36|455.46|14
1731993640000|2024-11-19 05:20:40|457.74|455.84|457.81|455.91|457.83|455.93|457.73|455.83|11
1731993650000|2024-11-19 05:20:50|457.8|455.9|457.79|455.89|457.81|455.91|457.79|455.89|8
1731993660000|2024-11-19 05:21:00|457.78|455.88|457.6|455.7|457.78|455.88|457.55|455.65|12
1731993670000|2024-11-19 05:21:10|457.59|455.69|457.54|455.64|457.59|455.69|457.54|455.64|10
1731993680000|2024-11-19 05:21:20|457.53|455.63|457.65|455.75|457.69|455.79|457.53|455.63|14
1731993690000|2024-11-19 05:21:30|457.67|455.77|457.85|455.95|457.91|456.01|457.64|455.74|16
1731993700000|2024-11-19 05:21:40|457.86|455.96|458.27|456.37|458.27|456.37|457.84|455.94|19
1731993710000|2024-11-19 05:21:50|458.26|456.36|458.54|456.64|458.54|456.64|458.26|456.36|14
1731993720000|2024-11-19 05:22:00|458.53|456.63|458.69|456.79|458.72|456.82|458.51|456.61|14
1731993730000|2024-11-19 05:22:10|458.68|456.78|458.89|456.99|458.91|457.01|458.66|456.76|15
1731993740000|2024-11-19 05:22:20|458.88|456.98|458.94|457.04|458.94|457.04|458.86|456.96|9
1731993750000|2024-11-19 05:22:30|458.95|457.05|458.89|456.99|459|457.1|458.89|456.99|18
1731993760000|2024-11-19 05:22:40|458.88|456.98|458.43|456.53|458.88|456.98|458.43|456.53|19
1731993770000|2024-11-19 05:22:50|458.42|456.52|458.5|456.6|458.5|456.6|458.4|456.5|6
1731993780000|2024-11-19 05:23:00|458.49|456.59|458.57|456.67|458.57|456.67|458.49|456.59|11
1731993790000|2024-11-19 05:23:10|458.56|456.66|458.96|457.06|458.97|457.07|458.56|456.66|16
1731993800000|2024-11-19 05:23:20|458.95|457.05|458.89|456.99|458.95|457.05|458.89|456.99|9
1731993810000|2024-11-19 05:23:30|458.88|456.98|459.07|457.17|459.08|457.18|458.86|456.96|15
1731993820000|2024-11-19 05:23:40|459.06|457.16|458.44|456.54|459.06|457.16|458.44|456.54|26
1731993830000|2024-11-19 05:23:50|458.4|456.5|458.29|456.39|458.4|456.5|458.28|456.38|20
1731993840000|2024-11-19 05:24:00|458.28|456.38|458.28|456.38|458.29|456.39|458.21|456.31|16
1731993850000|2024-11-19 05:24:10|458.27|456.37|458.34|456.44|458.37|456.47|458.27|456.37|9
1731993860000|2024-11-19 05:24:20|458.35|456.45|458.25|456.35|458.35|456.45|458.24|456.34|14
1731993870000|2024-11-19 05:24:30|458.26|456.36|458.41|456.51|458.41|456.51|458.26|456.36|14
1731993880000|2024-11-19 05:24:40|458.4|456.5|458.04|456.14|458.4|456.5|458.04|456.14|17
1731993890000|2024-11-19 05:24:50|458.03|456.13|457.48|455.58|458.03|456.13|457.48|455.58|21
1731993900000|2024-11-19 05:25:00|457.47|455.57|457.2|455.3|457.47|455.57|457.2|455.3|16
1731993910000|2024-11-19 05:25:10|457.19|455.29|457.19|455.29|457.25|455.35|457.1|455.2|17
1731993920000|2024-11-19 05:25:20|457.21|455.31|457.39|455.49|457.39|455.49|457.21|455.31|15
1731993930000|2024-11-19 05:25:30|457.4|455.5|457.41|455.51|457.42|455.52|457.38|455.48|12
1731993940000|2024-11-19 05:25:40|457.43|455.53|457.34|455.44|457.45|455.55|457.24|455.34|13
1731993950000|2024-11-19 05:25:50|457.33|455.43|457.05|455.15|457.33|455.43|457.04|455.14|16
1731993960000|2024-11-19 05:26:00|457.04|455.14|456.81|454.91|457.04|455.14|456.81|454.91|17
1731993970000|2024-11-19 05:26:10|456.8|454.9|456.5|454.6|456.93|455.03|456.5|454.6|19
1731993980000|2024-11-19 05:26:20|456.49|454.59|456.5|454.6|456.52|454.62|456.41|454.51|15
1731993990000|2024-11-19 05:26:30|456.52|454.62|456.86|454.96|456.88|454.98|456.5|454.6|20
1731994000000|2024-11-19 05:26:40|456.85|454.95|457.16|455.26|457.16|455.26|456.85|454.95|16
1731994010000|2024-11-19 05:26:50|457.17|455.27|457.28|455.38|457.31|455.41|457.17|455.27|16
1731994020000|2024-11-19 05:27:00|457.35|455.45|457.39|455.49|457.44|455.54|457.32|455.42|14
1731994030000|2024-11-19 05:27:10|457.38|455.48|456.85|454.95|457.38|455.48|456.85|454.95|19
1731994040000|2024-11-19 05:27:20|456.84|454.94|456.06|454.16|456.84|454.94|456.06|454.16|28
1731994050000|2024-11-19 05:27:30|456.05|454.15|456.07|454.17|456.14|454.24|455.99|454.09|15
1731994060000|2024-11-19 05:27:40|456.06|454.16|456.15|454.25|456.21|454.31|456.05|454.15|15
1731994070000|2024-11-19 05:27:50|456.14|454.24|456.44|454.54|456.47|454.57|456.14|454.24|15
1731994080000|2024-11-19 05:28:00|456.43|454.53|456.66|454.76|456.68|454.78|456.39|454.49|16
1731994090000|2024-11-19 05:28:10|456.65|454.75|456.86|454.96|456.94|455.04|456.65|454.75|19
1731994100000|2024-11-19 05:28:20|456.91|455.01|457.21|455.31|457.24|455.34|456.9|455|16
1731994110000|2024-11-19 05:28:30|457.2|455.3|457.13|455.23|457.2|455.3|457.13|455.23|14
1731994120000|2024-11-19 05:28:40|457.14|455.24|457.24|455.34|457.29|455.39|457.12|455.22|16
1731994130000|2024-11-19 05:28:50|457.23|455.33|457.15|455.25|457.25|455.35|457.15|455.25|10
1731994140000|2024-11-19 05:29:00|457.14|455.24|456.96|455.06|457.14|455.24|456.96|455.06|8
1731994150000|2024-11-19 05:29:10|456.95|455.05|457.01|455.11|457.06|455.16|456.93|455.03|13
1731994160000|2024-11-19 05:29:20|457|455.1|456.76|454.86|457|455.1|456.65|454.75|9
1731994170000|2024-11-19 05:29:30|456.75|454.85|456.76|454.86|456.86|454.96|456.72|454.82|12
1731994180000|2024-11-19 05:29:40|456.75|454.85|456.73|454.83|456.75|454.85|456.52|454.62|10
1731994190000|2024-11-19 05:29:50|456.72|454.82|456.63|454.73|456.72|454.82|456.63|454.73|10
1731994200000|2024-11-19 05:30:00|456.62|454.72|456.52|454.62|456.62|454.72|456.52|454.62|8
1731994210000|2024-11-19 05:30:10|456.45|454.55|456.49|454.59|456.52|454.62|456.43|454.53|10
1731994220000|2024-11-19 05:30:20|456.4|454.5|455.93|454.03|456.4|454.5|455.93|454.03|25
1731994230000|2024-11-19 05:30:30|455.92|454.02|455.94|454.04|456|454.1|455.91|454.01|20
1731994240000|2024-11-19 05:30:40|455.93|454.03|455.84|453.94|455.96|454.06|455.8|453.9|16
1731994250000|2024-11-19 05:30:50|455.73|453.83|455.89|453.99|455.94|454.04|455.72|453.82|12
1731994260000|2024-11-19 05:31:00|456.04|454.14|455.86|453.96|456.04|454.14|455.86|453.96|9
1731994270000|2024-11-19 05:31:10|455.85|453.95|455.53|453.63|455.85|453.95|455.53|453.63|16
1731994280000|2024-11-19 05:31:20|455.52|453.62|455.53|453.63|455.62|453.72|455.52|453.62|17
1731994290000|2024-11-19 05:31:30|455.52|453.62|455.38|453.48|455.52|453.62|455.31|453.41|12
1731994300000|2024-11-19 05:31:40|455.37|453.47|455.34|453.44|455.39|453.49|455.33|453.43|12
1731994310000|2024-11-19 05:31:50|455.35|453.45|455.25|453.35|455.35|453.45|455.25|453.35|11
1731994320000|2024-11-19 05:32:00|455.26|453.36|455.22|453.32|455.48|453.58|455.21|453.31|13
1731994330000|2024-11-19 05:32:10|455.24|453.34|455.61|453.71|455.63|453.73|455.24|453.34|20
1731994340000|2024-11-19 05:32:20|455.6|453.7|456.25|454.35|456.27|454.37|455.6|453.7|19
1731994350000|2024-11-19 05:32:30|456.24|454.34|456.14|454.24|456.24|454.34|456.14|454.24|13
1731994360000|2024-11-19 05:32:40|456.13|454.23|456|454.1|456.28|454.38|456|454.1|18
1731994370000|2024-11-19 05:32:50|455.99|454.09|456.13|454.23|456.19|454.29|455.98|454.08|13
1731994380000|2024-11-19 05:33:00|455.83|453.93|455.76|453.86|455.98|454.08|455.73|453.83|19
1731994390000|2024-11-19 05:33:10|455.77|453.87|455.95|454.05|456.03|454.13|455.77|453.87|14
1731994400000|2024-11-19 05:33:20|455.94|454.04|456.16|454.26|456.16|454.26|455.92|454.02|9
1731994410000|2024-11-19 05:33:30|456.17|454.27|456.34|454.44|456.39|454.49|456.14|454.24|12
1731994420000|2024-11-19 05:33:40|456.33|454.43|456.46|454.56|456.46|454.56|456.32|454.42|13
1731994430000|2024-11-19 05:33:50|456.45|454.55|456.44|454.54|456.45|454.55|456.4|454.5|13
1731994440000|2024-11-19 05:34:00|456.49|454.59|456.56|454.66|456.59|454.69|456.48|454.58|16
1731994450000|2024-11-19 05:34:10|456.55|454.65|456.46|454.56|456.55|454.65|456.39|454.49|12
1731994460000|2024-11-19 05:34:20|456.6|454.7|456.77|454.87|456.77|454.87|456.56|454.66|12
1731994470000|2024-11-19 05:34:30|456.82|454.92|456.88|454.98|456.9|455|456.82|454.92|12
1731994480000|2024-11-19 05:34:40|456.87|454.97|456.97|455.07|457.01|455.11|456.86|454.96|12
1731994490000|2024-11-19 05:34:50|456.98|455.08|457.18|455.28|457.2|455.3|456.97|455.07|10
1731994500000|2024-11-19 05:35:00|457.2|455.3|457.18|455.28|457.21|455.31|457.17|455.27|11
1731994510000|2024-11-19 05:35:10|457.17|455.27|457.12|455.22|457.17|455.27|457.12|455.22|8
1731994520000|2024-11-19 05:35:20|457.11|455.21|456.72|454.82|457.11|455.21|456.72|454.82|19
1731994530000|2024-11-19 05:35:30|456.71|454.81|456.76|454.86|456.85|454.95|456.66|454.76|14
1731994540000|2024-11-19 05:35:40|456.77|454.87|456.92|455.02|457|455.1|456.75|454.85|18
1731994550000|2024-11-19 05:35:50|456.91|455.01|456.7|454.8|456.91|455.01|456.68|454.78|11
1731994560000|2024-11-19 05:36:00|456.79|454.89|457|455.1|457.01|455.11|456.75|454.85|15
1731994570000|2024-11-19 05:36:10|456.99|455.09|456.98|455.08|456.99|455.09|456.96|455.06|11
1731994580000|2024-11-19 05:36:20|456.97|455.07|457.25|455.35|457.25|455.35|456.97|455.07|14
1731994590000|2024-11-19 05:36:30|457.24|455.34|457.15|455.25|457.24|455.34|457.15|455.25|14
1731994600000|2024-11-19 05:36:40|457.14|455.24|456.86|454.96|457.14|455.24|456.86|454.96|12
1731994610000|2024-11-19 05:36:50|456.87|454.97|456.86|454.96|456.87|454.97|456.85|454.95|10
1731994620000|2024-11-19 05:37:00|456.85|454.95|457.06|455.16|457.06|455.16|456.78|454.88|18
1731994630000|2024-11-19 05:37:10|457.17|455.27|457|455.1|457.17|455.27|457|455.1|18
1731994640000|2024-11-19 05:37:20|457.03|455.13|456.88|454.98|457.03|455.13|456.87|454.97|20
1731994650000|2024-11-19 05:37:30|456.87|454.97|456.54|454.64|456.87|454.97|456.54|454.64|14
1731994660000|2024-11-19 05:37:40|456.53|454.63|456.62|454.72|456.62|454.72|456.48|454.58|12
1731994670000|2024-11-19 05:37:50|456.63|454.73|456.73|454.83|456.79|454.89|456.63|454.73|11
1731994680000|2024-11-19 05:38:00|456.74|454.84|457.58|455.68|457.78|455.88|456.73|454.83|16
1731994690000|2024-11-19 05:38:10|457.59|455.69|457.67|455.77|457.68|455.78|457.58|455.68|13
1731994700000|2024-11-19 05:38:20|457.68|455.78|457.77|455.87|457.83|455.93|457.68|455.78|13
1731994710000|2024-11-19 05:38:30|457.76|455.86|457.66|455.76|457.77|455.87|457.66|455.76|13
1731994720000|2024-11-19 05:38:40|457.5|455.6|457.55|455.65|457.55|455.65|457.48|455.58|9
1731994730000|2024-11-19 05:38:50|457.56|455.66|457.44|455.54|457.56|455.66|457.44|455.54|10
1731994740000|2024-11-19 05:39:00|457.54|455.64|457.61|455.71|457.66|455.76|457.5|455.6|14
1731994750000|2024-11-19 05:39:10|457.6|455.7|457.58|455.68|457.61|455.71|457.56|455.66|9
1731994760000|2024-11-19 05:39:20|457.59|455.69|457.74|455.84|457.86|455.96|457.59|455.69|14
1731994770000|2024-11-19 05:39:30|457.73|455.83|457.49|455.59|457.73|455.83|457.49|455.59|7
1731994780000|2024-11-19 05:39:40|457.48|455.58|457.56|455.66|457.58|455.68|457.48|455.58|10
1731994790000|2024-11-19 05:39:50|457.57|455.67|457.57|455.67|457.58|455.68|457.5|455.6|14
1731994800000|2024-11-19 05:40:00|457.56|455.66|457.61|455.71|457.62|455.72|457.55|455.65|18
1731994810000|2024-11-19 05:40:10|457.6|455.7|457.61|455.71|457.68|455.78|457.54|455.64|10
1731994820000|2024-11-19 05:40:20|457.85|455.95|457.71|455.81|457.85|455.95|457.66|455.76|13
1731994830000|2024-11-19 05:40:30|457.72|455.82|457.68|455.78|457.72|455.82|457.64|455.74|6
1731994840000|2024-11-19 05:40:40|457.69|455.79|457.63|455.73|457.7|455.8|457.63|455.73|5
1731994850000|2024-11-19 05:40:50|457.51|455.61|457.68|455.78|457.68|455.78|457.51|455.61|7
1731994860000|2024-11-19 05:41:00|457.66|455.76|457.45|455.55|457.68|455.78|457.45|455.55|8
1731994870000|2024-11-19 05:41:10|457.35|455.45|457.49|455.59|457.51|455.61|457.28|455.38|13
1731994880000|2024-11-19 05:41:20|457.48|455.58|457.42|455.52|457.49|455.59|457.38|455.48|17
1731994890000|2024-11-19 05:41:30|457.41|455.51|457.29|455.39|457.41|455.51|457.26|455.36|13
1731994900000|2024-11-19 05:41:40|457.28|455.38|457.43|455.53|457.54|455.64|457.27|455.37|18
1731994910000|2024-11-19 05:41:50|457.42|455.52|457.29|455.39|457.42|455.52|457.26|455.36|14
1731994920000|2024-11-19 05:42:00|457.28|455.38|457.2|455.3|457.28|455.38|457.16|455.26|11
1731994930000|2024-11-19 05:42:10|457.19|455.29|457.33|455.43|457.42|455.52|457.19|455.29|11
1731994940000|2024-11-19 05:42:20|457.32|455.42|456.94|455.04|457.32|455.42|456.94|455.04|15
1731994950000|2024-11-19 05:42:30|456.92|455.02|456.85|454.95|456.92|455.02|456.85|454.95|8
1731994960000|2024-11-19 05:42:40|456.86|454.96|457.02|455.12|457.05|455.15|456.86|454.96|9
1731994970000|2024-11-19 05:42:50|457.01|455.11|456.85|454.95|457.01|455.11|456.85|454.95|13
1731994980000|2024-11-19 05:43:00|456.98|455.08|456.91|455.01|456.98|455.08|456.91|455.01|10
1731994990000|2024-11-19 05:43:10|456.9|455|456.8|454.9|456.9|455|456.7|454.8|17
1731995000000|2024-11-19 05:43:20|456.77|454.87|456.75|454.85|456.77|454.87|456.74|454.84|11
1731995010000|2024-11-19 05:43:30|456.76|454.86|456.85|454.95|456.88|454.98|456.75|454.85|12
1731995020000|2024-11-19 05:43:40|456.93|455.03|456.8|454.9|456.93|455.03|456.79|454.89|15
1731995030000|2024-11-19 05:43:50|456.79|454.89|456.88|454.98|456.88|454.98|456.79|454.89|5
1731995040000|2024-11-19 05:44:00|456.89|454.99|456.84|454.94|456.89|454.99|456.83|454.93|11
1731995050000|2024-11-19 05:44:10|456.87|454.97|457.11|455.21|457.11|455.21|456.84|454.94|9
1731995060000|2024-11-19 05:44:20|457.1|455.2|456.83|454.93|457.1|455.2|456.83|454.93|20
1731995070000|2024-11-19 05:44:30|456.82|454.92|456.86|454.96|456.9|455|456.81|454.91|13
1731995080000|2024-11-19 05:44:40|456.85|454.95|456.75|454.85|456.85|454.95|456.74|454.84|7
1731995090000|2024-11-19 05:44:50|456.74|454.84|456.65|454.75|456.74|454.84|456.65|454.75|12
1731995100000|2024-11-19 05:45:00|456.53|454.63|456.65|454.75|456.74|454.84|456.51|454.61|17
1731995110000|2024-11-19 05:45:10|456.68|454.78|456.87|454.97|456.87|454.97|456.67|454.77|11
1731995120000|2024-11-19 05:45:20|456.88|454.98|457.18|455.28|457.19|455.29|456.88|454.98|12
1731995130000|2024-11-19 05:45:30|457.17|455.27|457.19|455.29|457.2|455.3|457.13|455.23|10
1731995140000|2024-11-19 05:45:40|457.2|455.3|457.2|455.3|457.25|455.35|457.18|455.28|14
1731995150000|2024-11-19 05:45:50|457.35|455.45|457.48|455.58|457.48|455.58|457.27|455.37|20
1731995160000|2024-11-19 05:46:00|457.47|455.57|457.88|455.98|457.9|456|457.47|455.57|19
1731995170000|2024-11-19 05:46:10|457.87|455.97|458.2|456.3|458.2|456.3|457.84|455.94|20
1731995180000|2024-11-19 05:46:20|458.23|456.33|458.28|456.38|458.32|456.42|458.2|456.3|11
1731995190000|2024-11-19 05:46:30|458.27|456.37|458.34|456.44|458.34|456.44|458.21|456.31|12
1731995200000|2024-11-19 05:46:40|458.35|456.45|458.3|456.4|458.35|456.45|458.3|456.4|14
1731995210000|2024-11-19 05:46:50|458.31|456.41|458.45|456.55|458.46|456.56|458.31|456.41|15
1731995220000|2024-11-19 05:47:00|458.46|456.56|458.69|456.79|458.7|456.8|458.46|456.56|11
1731995230000|2024-11-19 05:47:10|458.68|456.78|458.44|456.54|458.68|456.78|458.44|456.54|11
1731995240000|2024-11-19 05:47:20|458.43|456.53|458.59|456.69|458.65|456.75|458.4|456.5|14
1731995250000|2024-11-19 05:47:30|458.58|456.68|458.75|456.85|458.76|456.86|458.58|456.68|10
1731995260000|2024-11-19 05:47:40|458.74|456.84|458.69|456.79|458.74|456.84|458.69|456.79|9
1731995270000|2024-11-19 05:47:50|458.68|456.78|458.58|456.68|458.68|456.78|458.55|456.65|17
1731995280000|2024-11-19 05:48:00|458.57|456.67|458.66|456.76|458.7|456.8|458.57|456.67|10
1731995290000|2024-11-19 05:48:10|458.65|456.75|458.51|456.61|458.65|456.75|458.47|456.57|15
1731995300000|2024-11-19 05:48:20|458.55|456.65|458.67|456.77|458.67|456.77|458.55|456.65|11
1731995310000|2024-11-19 05:48:30|458.66|456.76|458.64|456.74|458.66|456.76|458.63|456.73|7
1731995320000|2024-11-19 05:48:40|458.65|456.75|458.68|456.78|458.68|456.78|458.55|456.65|9
1731995330000|2024-11-19 05:48:50|458.67|456.77|458.75|456.85|458.84|456.94|458.67|456.77|14
1731995340000|2024-11-19 05:49:00|458.74|456.84|459.02|457.12|459.02|457.12|458.74|456.84|13
1731995350000|2024-11-19 05:49:10|459.03|457.13|459.02|457.12|459.04|457.14|459.02|457.12|3
1731995370000|2024-11-19 05:49:30|458.66|456.76|458.65|456.75|458.68|456.78|458.64|456.74|9
1731995380000|2024-11-19 05:49:40|458.64|456.74|458.64|456.74|458.64|456.74|458.63|456.73|3
1731995390000|2024-11-19 05:49:50|458.65|456.75|458.7|456.8|458.7|456.8|458.65|456.75|3
1731995400000|2024-11-19 05:50:00|458.71|456.81|458.74|456.84|458.83|456.93|458.71|456.81|7
1731995410000|2024-11-19 05:50:10|458.73|456.83|458.53|456.63|458.73|456.83|458.5|456.6|16
1731995420000|2024-11-19 05:50:20|458.52|456.62|458.65|456.75|458.66|456.76|458.52|456.62|15
1731995430000|2024-11-19 05:50:30|458.7|456.8|458.71|456.81|458.73|456.83|458.7|456.8|8
1731995440000|2024-11-19 05:50:40|458.7|456.8|458.81|456.91|458.81|456.91|458.7|456.8|10
1731995450000|2024-11-19 05:50:50|458.82|456.92|458.99|457.09|459.01|457.11|458.82|456.92|10
1731995460000|2024-11-19 05:51:00|458.98|457.08|459.35|457.45|459.64|457.74|458.94|457.04|11
1731995470000|2024-11-19 05:51:10|459.4|457.5|459.81|457.91|459.84|457.94|459.32|457.42|19
1731995480000|2024-11-19 05:51:20|459.83|457.93|460.03|458.13|460.03|458.13|459.83|457.93|8
1731995490000|2024-11-19 05:51:30|460.12|458.22|460.14|458.24|460.14|458.24|460.11|458.21|4
1731995500000|2024-11-19 05:51:40|460.15|458.25|460.29|458.39|460.29|458.39|460.14|458.24|5
1731995510000|2024-11-19 05:51:50|460.3|458.4|460.34|458.44|460.43|458.53|460.29|458.39|10
1731995520000|2024-11-19 05:52:00|460.33|458.43|460.31|458.41|460.33|458.43|460.31|458.41|5
1731995530000|2024-11-19 05:52:10|460.17|458.27|460.12|458.22|460.17|458.27|460.12|458.22|8
1731995540000|2024-11-19 05:52:20|460.11|458.21|460.05|458.15|460.12|458.22|460.04|458.14|7
1731995550000|2024-11-19 05:52:30|460.04|458.14|460|458.1|460.04|458.14|460|458.1|5
1731995560000|2024-11-19 05:52:40|460.01|458.11|460.01|458.11|460.05|458.15|460.01|458.11|6
1731995570000|2024-11-19 05:52:50|460|458.1|460.09|458.19|460.11|458.21|460|458.1|5
1731995580000|2024-11-19 05:53:00|460.1|458.2|460.21|458.31|460.22|458.32|460.1|458.2|7
1731995590000|2024-11-19 05:53:10|460.22|458.32|460.3|458.4|460.3|458.4|460.22|458.32|4
1731995600000|2024-11-19 05:53:20|460.31|458.41|460.38|458.48|460.38|458.48|460.31|458.41|3
1731995610000|2024-11-19 05:53:30|460.39|458.49|460.52|458.62|460.52|458.62|460.39|458.49|6
1731995620000|2024-11-19 05:53:40|460.53|458.63|460.53|458.63|460.53|458.63|460.53|458.63|1
1731995630000|2024-11-19 05:53:50|460.52|458.62|460.44|458.54|460.52|458.62|460.38|458.48|4
1731995640000|2024-11-19 05:54:00|460.45|458.55|460.52|458.62|460.53|458.63|460.45|458.55|8
1731995650000|2024-11-19 05:54:10|460.53|458.63|460.72|458.82|460.73|458.83|460.53|458.63|7
1731995660000|2024-11-19 05:54:20|460.73|458.83|460.71|458.81|460.76|458.86|460.71|458.81|5
1731995670000|2024-11-19 05:54:30|460.73|458.83|460.23|458.33|460.73|458.83|460.23|458.33|21
1731995680000|2024-11-19 05:54:40|460.22|458.32|460.12|458.22|460.22|458.32|460.12|458.22|14
1731995690000|2024-11-19 05:54:50|460.11|458.21|460.08|458.18|460.11|458.21|460.08|458.18|4
1731995700000|2024-11-19 05:55:00|460.05|458.15|459.93|458.03|460.05|458.15|459.92|458.02|9
1731995710000|2024-11-19 05:55:10|459.92|458.02|459.92|458.02|459.92|458.02|459.91|458.01|3
1731995720000|2024-11-19 05:55:20|459.91|458.01|459.85|457.95|459.91|458.01|459.77|457.87|14
1731995730000|2024-11-19 05:55:30|459.86|457.96|460.13|458.23|460.23|458.33|459.86|457.96|11
1731995740000|2024-11-19 05:55:40|460.12|458.22|460.03|458.13|460.12|458.22|460.03|458.13|9
1731995750000|2024-11-19 05:55:50|460.04|458.14|460.03|458.13|460.05|458.15|460.03|458.13|6
1731995760000|2024-11-19 05:56:00|460.02|458.12|459.89|457.99|460.02|458.12|459.88|457.98|9
1731995770000|2024-11-19 05:56:10|459.9|458|460.13|458.23|460.13|458.23|459.9|458|9
1731995780000|2024-11-19 05:56:20|460.16|458.26|460.19|458.29|460.19|458.29|460.16|458.26|4
1731995790000|2024-11-19 05:56:30|460.18|458.28|460.1|458.2|460.18|458.28|460.1|458.2|7
1731995800000|2024-11-19 05:56:40|460.04|458.14|460.02|458.12|460.14|458.24|460.01|458.11|4
1731995810000|2024-11-19 05:56:50|460.03|458.13|460.13|458.23|460.25|458.35|460.03|458.13|16
1731995820000|2024-11-19 05:57:00|460.12|458.22|460.06|458.16|460.12|458.22|460.06|458.16|7
1731995830000|2024-11-19 05:57:10|460.05|458.15|459.96|458.06|460.06|458.16|459.82|457.92|18
1731995840000|2024-11-19 05:57:20|459.95|458.05|460.08|458.18|460.1|458.2|459.93|458.03|14
1731995850000|2024-11-19 05:57:30|460.07|458.17|460.16|458.26|460.16|458.26|460.04|458.14|12
1731995860000|2024-11-19 05:57:40|460.17|458.27|460.15|458.25|460.17|458.27|460.14|458.24|11
1731995870000|2024-11-19 05:57:50|460.22|458.32|460.41|458.51|460.42|458.52|460.2|458.3|12
1731995880000|2024-11-19 05:58:00|460.4|458.5|460.59|458.69|460.59|458.69|460.4|458.5|12
1731995890000|2024-11-19 05:58:10|460.6|458.7|460.59|458.69|460.6|458.7|460.58|458.68|3
1731995900000|2024-11-19 05:58:20|460.6|458.7|460.63|458.73|460.63|458.73|460.6|458.7|4
1731995910000|2024-11-19 05:58:30|460.64|458.74|460.75|458.85|460.76|458.86|460.64|458.74|4
1731995920000|2024-11-19 05:58:40|460.74|458.84|460.74|458.84|460.75|458.85|460.74|458.84|5
1731995930000|2024-11-19 05:58:50|460.73|458.83|460.87|458.97|460.87|458.97|460.72|458.82|8
1731995940000|2024-11-19 05:59:00|460.86|458.96|460.48|458.58|460.86|458.96|460.48|458.58|19
1731995950000|2024-11-19 05:59:10|460.47|458.57|460.46|458.56|460.48|458.58|460.46|458.56|4
1731995960000|2024-11-19 05:59:20|460.45|458.55|460.75|458.85|460.79|458.89|460.44|458.54|10
1731995970000|2024-11-19 05:59:30|460.76|458.86|460.74|458.84|460.76|458.86|460.74|458.84|5
1731995980000|2024-11-19 05:59:40|460.73|458.83|460.88|458.98|460.91|459.01|460.73|458.83|6
1731995990000|2024-11-19 05:59:50|460.87|458.97|460.9|459|460.9|459|460.87|458.97|4
1731996000000|2024-11-19 06:00:00|460.91|459.01|460.97|459.07|460.97|459.07|460.9|459|6
1731996010000|2024-11-19 06:00:10|461.03|459.13|461.11|459.21|461.27|459.37|461.03|459.13|20
1731996020000|2024-11-19 06:00:20|461.12|459.22|461.12|459.22|461.12|459.22|461.12|459.22|1
1731996030000|2024-11-19 06:00:30|461.31|459.41|461.12|459.22|461.33|459.43|461.12|459.22|19
1731996040000|2024-11-19 06:00:40|461.11|459.21|460.96|459.06|461.11|459.21|460.93|459.03|8
1731996050000|2024-11-19 06:00:50|460.97|459.07|460.97|459.07|460.97|459.07|460.96|459.06|3
1731996060000|2024-11-19 06:01:00|460.96|459.06|460.95|459.05|460.96|459.06|460.95|459.05|2
1731996070000|2024-11-19 06:01:10|460.94|459.04|460.64|458.74|460.94|459.04|460.64|458.74|6
1731996080000|2024-11-19 06:01:20|460.63|458.73|460.34|458.44|460.63|458.73|460.34|458.44|19
1731996090000|2024-11-19 06:01:30|460.33|458.43|460.11|458.21|460.33|458.43|460.11|458.21|12
1731996100000|2024-11-19 06:01:40|460.1|458.2|460.12|458.22|460.19|458.29|459.94|458.04|17
1731996110000|2024-11-19 06:01:50|460.13|458.23|460.06|458.16|460.13|458.23|460.01|458.11|11
1731996120000|2024-11-19 06:02:00|460.05|458.15|460.03|458.13|460.07|458.17|460.03|458.13|13
1731996130000|2024-11-19 06:02:10|460.02|458.12|460.12|458.22|460.15|458.25|460.01|458.11|16
1731996140000|2024-11-19 06:02:20|460.11|458.21|459.94|458.04|460.11|458.21|459.93|458.03|12
1731996150000|2024-11-19 06:02:30|459.95|458.05|460.04|458.14|460.05|458.15|459.94|458.04|15
1731996160000|2024-11-19 06:02:40|460.03|458.13|460.1|458.2|460.12|458.22|460.03|458.13|13
1731996170000|2024-11-19 06:02:50|460.09|458.19|460.32|458.42|460.32|458.42|460.09|458.19|10
1731996180000|2024-11-19 06:03:00|460.31|458.41|460.16|458.26|460.32|458.42|460.13|458.23|11
1731996190000|2024-11-19 06:03:10|460.17|458.27|460.2|458.3|460.2|458.3|460.17|458.27|4
1731996200000|2024-11-19 06:03:20|460.17|458.27|460.21|458.31|460.21|458.31|460.17|458.27|7
1731996210000|2024-11-19 06:03:30|460.14|458.24|460.14|458.24|460.14|458.24|460.14|458.24|1
1731996220000|2024-11-19 06:03:40|460.13|458.23|460.03|458.13|460.14|458.24|460.03|458.13|4
1731996230000|2024-11-19 06:03:50|459.99|458.09|459.98|458.08|459.99|458.09|459.98|458.08|2
1731996240000|2024-11-19 06:04:00|459.97|458.07|459.97|458.07|459.98|458.08|459.96|458.06|6
1731996250000|2024-11-19 06:04:10|459.98|458.08|460.1|458.2|460.1|458.2|459.98|458.08|5
1731996260000|2024-11-19 06:04:20|460.06|458.16|460.01|458.11|460.06|458.16|459.99|458.09|7
1731996270000|2024-11-19 06:04:30|460.02|458.12|459.97|458.07|460.02|458.12|459.97|458.07|8
1731996280000|2024-11-19 06:04:40|459.96|458.06|459.83|457.93|459.96|458.06|459.82|457.92|5
1731996290000|2024-11-19 06:04:50|459.82|457.92|459.92|458.02|459.93|458.03|459.81|457.91|5
1731996300000|2024-11-19 06:05:00|459.93|458.03|460.17|458.27|460.17|458.27|459.92|458.02|10
1731996310000|2024-11-19 06:05:10|460.18|458.28|460.19|458.29|460.19|458.29|460.18|458.28|2
1731996320000|2024-11-19 06:05:20|460.09|458.19|460.09|458.19|460.09|458.19|460.09|458.19|1
1731996330000|2024-11-19 06:05:30|460.1|458.2|460.24|458.34|460.25|458.35|460.1|458.2|11
1731996340000|2024-11-19 06:05:40|460.25|458.35|460.22|458.32|460.25|458.35|460.22|458.32|4
1731996350000|2024-11-19 06:05:50|460.21|458.31|460.01|458.11|460.21|458.31|460.01|458.11|5
1731996360000|2024-11-19 06:06:00|460.02|458.12|460.04|458.14|460.04|458.14|460.02|458.12|3
1731996370000|2024-11-19 06:06:10|460.03|458.13|460.2|458.3|460.24|458.34|460.03|458.13|8
1731996380000|2024-11-19 06:06:20|460.28|458.38|460.29|458.39|460.29|458.39|460.28|458.38|2
1731996390000|2024-11-19 06:06:30|460.3|458.4|460.02|458.12|460.31|458.41|460.02|458.12|11
1731996400000|2024-11-19 06:06:40|460.04|458.14|460.04|458.14|460.05|458.15|460.04|458.14|3
1731996410000|2024-11-19 06:06:50|460.03|458.13|459.96|458.06|460.03|458.13|459.94|458.04|5
1731996420000|2024-11-19 06:07:00|460.03|458.13|460.18|458.28|460.26|458.36|460.03|458.13|13
1731996430000|2024-11-19 06:07:10|460.16|458.26|460.06|458.16|460.16|458.26|460.02|458.12|8
1731996440000|2024-11-19 06:07:20|460.07|458.17|460.21|458.31|460.26|458.36|460.07|458.17|7
1731996450000|2024-11-19 06:07:30|460.2|458.3|460|458.1|460.2|458.3|459.98|458.08|11
1731996460000|2024-11-19 06:07:40|460.01|458.11|460.07|458.17|460.07|458.17|460.01|458.11|7
1731996470000|2024-11-19 06:07:50|459.97|458.07|460.15|458.25|460.25|458.35|459.97|458.07|18
1731996480000|2024-11-19 06:08:00|460.16|458.26|460.43|458.53|460.43|458.53|460.16|458.26|11
1731996490000|2024-11-19 06:08:10|460.44|458.54|460.89|458.99|460.9|459|460.44|458.54|25
1731996500000|2024-11-19 06:08:20|460.88|458.98|460.96|459.06|461.06|459.16|460.87|458.97|11
1731996510000|2024-11-19 06:08:30|460.94|459.04|460.72|458.82|460.94|459.04|460.65|458.75|17
1731996520000|2024-11-19 06:08:40|460.61|458.71|460.8|458.9|460.82|458.92|460.61|458.71|7
1731996530000|2024-11-19 06:08:50|460.79|458.89|460.63|458.73|460.79|458.89|460.61|458.71|7
1731996540000|2024-11-19 06:09:00|460.62|458.72|460.57|458.67|460.62|458.72|460.45|458.55|14
1731996550000|2024-11-19 06:09:10|460.62|458.72|460.56|458.66|460.62|458.72|460.56|458.66|5
1731996560000|2024-11-19 06:09:20|460.42|458.52|460.47|458.57|460.47|458.57|460.42|458.52|6
1731996570000|2024-11-19 06:09:30|460.46|458.56|460.49|458.59|460.49|458.59|460.46|458.56|5
1731996580000|2024-11-19 06:09:40|460.45|458.55|460.5|458.6|460.5|458.6|460.45|458.55|4
1731996590000|2024-11-19 06:09:50|460.49|458.59|460.4|458.5|460.49|458.59|460.3|458.4|12
1731996600000|2024-11-19 06:10:00|460.39|458.49|460.36|458.46|460.39|458.49|460.36|458.46|4
1731996610000|2024-11-19 06:10:10|460.35|458.45|460.19|458.29|460.35|458.45|460.09|458.19|8
1731996620000|2024-11-19 06:10:20|460.18|458.28|460.17|458.27|460.18|458.28|460.16|458.26|4
1731996630000|2024-11-19 06:10:30|460.16|458.26|460.16|458.26|460.16|458.26|460.14|458.24|5
1731996640000|2024-11-19 06:10:40|460.2|458.3|460.22|458.32|460.26|458.36|460.19|458.29|10
1731996650000|2024-11-19 06:10:50|460.21|458.31|460.18|458.28|460.21|458.31|460.18|458.28|9
1731996660000|2024-11-19 06:11:00|460.17|458.27|460.16|458.26|460.18|458.28|460.16|458.26|8
1731996670000|2024-11-19 06:11:10|460.13|458.23|460.24|458.34|460.27|458.37|460.1|458.2|6
1731996680000|2024-11-19 06:11:20|460.23|458.33|460.17|458.27|460.23|458.33|460.17|458.27|7
1731996690000|2024-11-19 06:11:30|460.14|458.24|459.66|457.76|460.14|458.24|459.66|457.76|25
1731996700000|2024-11-19 06:11:40|459.67|457.77|459.74|457.84|459.83|457.93|459.67|457.77|10
1731996710000|2024-11-19 06:11:50|459.73|457.83|459.64|457.74|459.73|457.83|459.63|457.73|12
1731996720000|2024-11-19 06:12:00|459.63|457.73|459.61|457.71|459.63|457.73|459.61|457.71|3
1731996730000|2024-11-19 06:12:10|459.63|457.73|459.62|457.72|459.75|457.85|459.62|457.72|13
1731996740000|2024-11-19 06:12:20|459.61|457.71|459.3|457.4|459.61|457.71|459.29|457.39|21
1731996750000|2024-11-19 06:12:30|459.12|457.22|459.02|457.12|459.12|457.22|459.02|457.12|9
1731996760000|2024-11-19 06:12:40|459.03|457.13|459.17|457.27|459.18|457.28|459.03|457.13|11
1731996770000|2024-11-19 06:12:50|459.18|457.28|459.17|457.27|459.18|457.28|459.17|457.27|2
1731996780000|2024-11-19 06:13:00|459.18|457.28|459.44|457.54|459.44|457.54|459.17|457.27|11
1731996790000|2024-11-19 06:13:10|459.45|457.55|459.48|457.58|459.48|457.58|459.45|457.55|4
1731996800000|2024-11-19 06:13:20|459.49|457.59|459.49|457.59|459.49|457.59|459.49|457.59|1
1731996810000|2024-11-19 06:13:30|459.48|457.58|459.47|457.57|459.49|457.59|459.47|457.57|4
1731996820000|2024-11-19 06:13:40|459.48|457.58|459.43|457.53|459.54|457.64|459.43|457.53|10
1731996830000|2024-11-19 06:13:50|459.37|457.47|459.36|457.46|459.37|457.47|459.35|457.45|6
1731996840000|2024-11-19 06:14:00|459.41|457.51|459.67|457.77|459.7|457.8|459.41|457.51|13
1731996850000|2024-11-19 06:14:10|459.68|457.78|459.85|457.95|459.87|457.97|459.68|457.78|10
1731996860000|2024-11-19 06:14:20|459.86|457.96|459.86|457.96|459.86|457.96|459.86|457.96|1
1731996870000|2024-11-19 06:14:30|459.85|457.95|459.78|457.88|459.85|457.95|459.78|457.88|4
1731996880000|2024-11-19 06:14:40|459.79|457.89|459.78|457.88|459.81|457.91|459.78|457.88|5
1731996890000|2024-11-19 06:14:50|459.71|457.81|459.43|457.53|459.71|457.81|459.43|457.53|10
1731996900000|2024-11-19 06:15:00|459.42|457.52|459.58|457.68|459.58|457.68|459.39|457.49|12
1731996910000|2024-11-19 06:15:10|459.77|457.87|459.9|458|459.9|458|459.73|457.83|14
1731996920000|2024-11-19 06:15:20|460.04|458.14|459.98|458.08|460.04|458.14|459.98|458.08|10
1731996930000|2024-11-19 06:15:30|459.97|458.07|460.3|458.4|460.37|458.47|459.97|458.07|10
1731996940000|2024-11-19 06:15:40|460.29|458.39|460.32|458.42|460.32|458.42|460.28|458.38|6
1731996950000|2024-11-19 06:15:50|460.33|458.43|460.35|458.45|460.35|458.45|460.33|458.43|5
1731996960000|2024-11-19 06:16:00|460.42|458.52|460.66|458.76|460.66|458.76|460.42|458.52|12
1731996970000|2024-11-19 06:16:10|460.72|458.82|460.71|458.81|460.72|458.82|460.71|458.81|2
1731996980000|2024-11-19 06:16:20|460.57|458.67|460.3|458.4|460.57|458.67|460.3|458.4|15
1731996990000|2024-11-19 06:16:30|460.29|458.39|460.43|458.53|460.43|458.53|460.29|458.39|3
1731997000000|2024-11-19 06:16:40|460.42|458.52|460.42|458.52|460.43|458.53|460.41|458.51|5
1731997010000|2024-11-19 06:16:50|460.36|458.46|460.36|458.46|460.36|458.46|460.36|458.46|1
1731997020000|2024-11-19 06:17:00|460.37|458.47|460.48|458.58|460.5|458.6|460.35|458.45|9
1731997030000|2024-11-19 06:17:10|460.49|458.59|460.35|458.45|460.49|458.59|460.35|458.45|4
1731997040000|2024-11-19 06:17:20|460.36|458.46|460.37|458.47|460.37|458.47|460.36|458.46|2
1731997050000|2024-11-19 06:17:30|460.44|458.54|460.44|458.54|460.45|458.55|460.44|458.54|3
1731997060000|2024-11-19 06:17:40|460.45|458.55|460.42|458.52|460.45|458.55|460.42|458.52|4
1731997070000|2024-11-19 06:17:50|460.3|458.4|460.31|458.41|460.31|458.41|460.3|458.4|2
1731997080000|2024-11-19 06:18:00|460.32|458.42|460.26|458.36|460.32|458.42|460.26|458.36|3
1731997090000|2024-11-19 06:18:10|460.27|458.37|460.08|458.18|460.27|458.37|460|458.1|8
1731997100000|2024-11-19 06:18:20|460.07|458.17|460.13|458.23|460.15|458.25|460.07|458.17|7
1731997110000|2024-11-19 06:18:30|460.14|458.24|460.14|458.24|460.14|458.24|460.14|458.24|1
1731997120000|2024-11-19 06:18:40|460.15|458.25|460.41|458.51|460.41|458.51|460.15|458.25|7
1731997130000|2024-11-19 06:18:50|460.4|458.5|460.37|458.47|460.4|458.5|460.36|458.46|8
1731997140000|2024-11-19 06:19:00|460.36|458.46|460.12|458.22|460.36|458.46|460.1|458.2|6
1731997150000|2024-11-19 06:19:10|460.13|458.23|460.26|458.36|460.26|458.36|460.12|458.22|4
1731997160000|2024-11-19 06:19:20|460.25|458.35|459.94|458.04|460.25|458.35|459.94|458.04|11
1731997170000|2024-11-19 06:19:30|459.95|458.05|459.95|458.05|459.95|458.05|459.94|458.04|3
1731997180000|2024-11-19 06:19:40|459.99|458.09|459.95|458.05|460.05|458.15|459.94|458.04|11
1731997190000|2024-11-19 06:19:50|459.94|458.04|459.94|458.04|459.94|458.04|459.94|458.04|1
1731997200000|2024-11-19 06:20:00|459.93|458.03|459.71|457.81|459.93|458.03|459.69|457.79|14
1731997210000|2024-11-19 06:20:10|459.72|457.82|459.67|457.77|459.72|457.82|459.67|457.77|9
1731997220000|2024-11-19 06:20:20|459.66|457.76|459.74|457.84|459.74|457.84|459.64|457.74|9
1731997230000|2024-11-19 06:20:30|459.68|457.78|459.26|457.36|459.68|457.78|459.21|457.31|8
1731997240000|2024-11-19 06:20:40|459.25|457.35|459.44|457.54|459.45|457.55|459.25|457.35|11
1731997250000|2024-11-19 06:20:50|459.43|457.53|459.29|457.39|459.45|457.55|459.28|457.38|8
1731997260000|2024-11-19 06:21:00|459.28|457.38|459.02|457.12|459.28|457.38|459.02|457.12|9
1731997270000|2024-11-19 06:21:10|459.01|457.11|459|457.1|459.01|457.11|459|457.1|2
1731997280000|2024-11-19 06:21:20|458.99|457.09|459.12|457.22|459.12|457.22|458.87|456.97|12
1731997290000|2024-11-19 06:21:30|459.23|457.33|459.27|457.37|459.27|457.37|459.23|457.33|5
1731997300000|2024-11-19 06:21:40|459.28|457.38|459.28|457.38|459.28|457.38|459.28|457.38|1
1731997310000|2024-11-19 06:21:50|459.27|457.37|459.04|457.14|459.27|457.37|459.04|457.14|9
1731997320000|2024-11-19 06:22:00|459.05|457.15|458.99|457.09|459.05|457.15|458.99|457.09|6
1731997330000|2024-11-19 06:22:10|459|457.1|459.07|457.17|459.07|457.17|459|457.1|2
1731997340000|2024-11-19 06:22:20|459.08|457.18|458.96|457.06|459.08|457.18|458.96|457.06|10
1731997350000|2024-11-19 06:22:30|458.97|457.07|458.93|457.03|458.97|457.07|458.93|457.03|7
1731997360000|2024-11-19 06:22:40|458.97|457.07|458.92|457.02|458.97|457.07|458.92|457.02|6
1731997370000|2024-11-19 06:22:50|458.93|457.03|459.15|457.25|459.15|457.25|458.93|457.03|9
1731997380000|2024-11-19 06:23:00|459.13|457.23|459.15|457.25|459.18|457.28|459.13|457.23|5
1731997390000|2024-11-19 06:23:10|459.14|457.24|459.06|457.16|459.14|457.24|459.06|457.16|5
1731997400000|2024-11-19 06:23:20|459.13|457.23|459.23|457.33|459.24|457.34|459.13|457.23|9
1731997410000|2024-11-19 06:23:30|459.24|457.34|459.23|457.33|459.25|457.35|459.23|457.33|4
1731997420000|2024-11-19 06:23:40|459.22|457.32|459.11|457.21|459.24|457.34|459.11|457.21|7
1731997430000|2024-11-19 06:23:50|459.14|457.24|459.2|457.3|459.2|457.3|459.14|457.24|7
1731997440000|2024-11-19 06:24:00|459.33|457.43|459.2|457.3|459.33|457.43|459.17|457.27|7
1731997450000|2024-11-19 06:24:10|459.37|457.47|459.64|457.74|459.67|457.77|459.37|457.47|12
1731997460000|2024-11-19 06:24:20|459.65|457.75|459.66|457.76|459.66|457.76|459.65|457.75|2
1731997470000|2024-11-19 06:24:30|459.65|457.75|459.64|457.74|459.66|457.76|459.64|457.74|4
1731997480000|2024-11-19 06:24:40|459.63|457.73|459.61|457.71|459.63|457.73|459.61|457.71|5
1731997490000|2024-11-19 06:24:50|459.6|457.7|459.53|457.63|459.6|457.7|459.53|457.63|4
1731997500000|2024-11-19 06:25:00|459.52|457.62|459.58|457.68|459.58|457.68|459.5|457.6|6
1731997510000|2024-11-19 06:25:10|459.59|457.69|459.55|457.65|459.59|457.69|459.55|457.65|5
1731997520000|2024-11-19 06:25:20|459.54|457.64|459.5|457.6|459.54|457.64|459.5|457.6|3
1731997530000|2024-11-19 06:25:30|459.49|457.59|459.46|457.56|459.49|457.59|459.46|457.56|6
1731997540000|2024-11-19 06:25:40|459.47|457.57|459.55|457.65|459.56|457.66|459.47|457.57|4
1731997550000|2024-11-19 06:25:50|459.56|457.66|459.72|457.82|459.72|457.82|459.54|457.64|8
1731997560000|2024-11-19 06:26:00|459.73|457.83|459.93|458.03|459.93|458.03|459.73|457.83|11
1731997570000|2024-11-19 06:26:10|459.92|458.02|459.75|457.85|459.92|458.02|459.74|457.84|7
1731997580000|2024-11-19 06:26:20|459.74|457.84|459.7|457.8|459.74|457.84|459.7|457.8|9
1731997590000|2024-11-19 06:26:30|459.71|457.81|459.69|457.79|459.78|457.88|459.68|457.78|10
1731997600000|2024-11-19 06:26:40|459.7|457.8|459.77|457.87|459.8|457.9|459.7|457.8|13
1731997610000|2024-11-19 06:26:50|459.76|457.86|459.78|457.88|459.84|457.94|459.74|457.84|8
1731997620000|2024-11-19 06:27:00|459.77|457.87|459.93|458.03|459.96|458.06|459.74|457.84|10
1731997630000|2024-11-19 06:27:10|459.92|458.02|459.95|458.05|460.12|458.22|459.91|458.01|12
1731997640000|2024-11-19 06:27:20|459.94|458.04|459.96|458.06|460.03|458.13|459.93|458.03|6
1731997650000|2024-11-19 06:27:30|460.16|458.26|460.03|458.13|460.16|458.26|460.01|458.11|5
1731997660000|2024-11-19 06:27:40|460.12|458.22|460.07|458.17|460.16|458.26|460.07|458.17|9
1731997670000|2024-11-19 06:27:50|460.06|458.16|460.17|458.27|460.17|458.27|459.92|458.02|11
1731997680000|2024-11-19 06:28:00|460.16|458.26|460.04|458.14|460.16|458.26|460.04|458.14|17
1731997690000|2024-11-19 06:28:10|460.03|458.13|459.93|458.03|460.03|458.13|459.93|458.03|10
1731997700000|2024-11-19 06:28:20|459.92|458.02|459.74|457.84|459.92|458.02|459.74|457.84|13
1731997710000|2024-11-19 06:28:30|459.75|457.85|459.89|457.99|459.89|457.99|459.75|457.85|10
1731997720000|2024-11-19 06:28:40|459.88|457.98|460.06|458.16|460.12|458.22|459.88|457.98|12
1731997730000|2024-11-19 06:28:50|460.07|458.17|460.12|458.22|460.12|458.22|460.03|458.13|13
1731997740000|2024-11-19 06:29:00|460.13|458.23|460.2|458.3|460.21|458.31|460.12|458.22|8
1731997750000|2024-11-19 06:29:10|460.21|458.31|460.34|458.44|460.35|458.45|460.2|458.3|14
1731997760000|2024-11-19 06:29:20|460.41|458.51|460.33|458.43|460.41|458.51|460.33|458.43|10
1731997770000|2024-11-19 06:29:30|460.32|458.42|460.36|458.46|460.38|458.48|460.28|458.38|7
1731997780000|2024-11-19 06:29:40|460.35|458.45|460.34|458.44|460.36|458.46|460.33|458.43|14
1731997790000|2024-11-19 06:29:50|460.33|458.43|460.81|458.91|460.86|458.96|460.33|458.43|15
1731997800000|2024-11-19 06:30:00|460.8|458.9|460.75|458.85|460.8|458.9|460.74|458.84|12
1731997810000|2024-11-19 06:30:10|460.74|458.84|460.63|458.73|460.74|458.84|460.63|458.73|9
1731997820000|2024-11-19 06:30:20|460.62|458.72|460.45|458.55|460.63|458.73|460.45|458.55|15
1731997830000|2024-11-19 06:30:30|460.44|458.54|460.74|458.84|460.77|458.87|460.43|458.53|11
1731997840000|2024-11-19 06:30:40|460.73|458.83|460.7|458.8|460.73|458.83|460.7|458.8|14
1731997850000|2024-11-19 06:30:50|460.69|458.79|460.58|458.68|460.7|458.8|460.57|458.67|16
1731997860000|2024-11-19 06:31:00|460.56|458.66|460.34|458.44|460.56|458.66|460.34|458.44|14
1731997870000|2024-11-19 06:31:10|460.29|458.39|460.23|458.33|460.32|458.42|460.03|458.13|16
1731997880000|2024-11-19 06:31:20|460.22|458.32|460.16|458.26|460.22|458.32|460.16|458.26|15
1731997890000|2024-11-19 06:31:30|460.15|458.25|460.25|458.35|460.32|458.42|460.15|458.25|12
1731997900000|2024-11-19 06:31:40|460.24|458.34|460.05|458.15|460.24|458.34|460.05|458.15|12
1731997910000|2024-11-19 06:31:50|460.06|458.16|460|458.1|460.06|458.16|460|458.1|12
1731997920000|2024-11-19 06:32:00|459.96|458.06|460|458.1|460.01|458.11|459.93|458.03|8
1731997930000|2024-11-19 06:32:10|459.99|458.09|460.26|458.36|460.31|458.41|459.99|458.09|15
1731997940000|2024-11-19 06:32:20|460.27|458.37|460.25|458.35|460.28|458.38|460.25|458.35|7
1731997950000|2024-11-19 06:32:30|460.26|458.36|460.05|458.15|460.26|458.36|460.05|458.15|11
1731997960000|2024-11-19 06:32:40|460.04|458.14|459.94|458.04|460.04|458.14|459.94|458.04|15
1731997970000|2024-11-19 06:32:50|459.93|458.03|459.66|457.76|459.93|458.03|459.66|457.76|14
1731997980000|2024-11-19 06:33:00|459.65|457.75|459.72|457.82|459.74|457.84|459.6|457.7|12
1731997990000|2024-11-19 06:33:10|459.71|457.81|459.62|457.72|459.72|457.82|459.62|457.72|12
1731998000000|2024-11-19 06:33:20|459.61|457.71|459.65|457.75|459.69|457.79|459.58|457.68|9
1731998010000|2024-11-19 06:33:30|459.64|457.74|459.51|457.61|459.64|457.74|459.51|457.61|11
1731998020000|2024-11-19 06:33:40|459.5|457.6|459.48|457.58|459.59|457.69|459.48|457.58|10
1731998030000|2024-11-19 06:33:50|459.47|457.57|459.41|457.51|459.48|457.58|459.41|457.51|9
1731998040000|2024-11-19 06:34:00|459.4|457.5|459.3|457.4|459.4|457.5|459.18|457.28|17
1731998050000|2024-11-19 06:34:10|459.22|457.32|459.24|457.34|459.32|457.42|459.22|457.32|11
1731998060000|2024-11-19 06:34:20|459.23|457.33|459.35|457.45|459.36|457.46|459.23|457.33|4
1731998070000|2024-11-19 06:34:30|459.34|457.44|459.19|457.29|459.34|457.44|459.16|457.26|12
1731998080000|2024-11-19 06:34:40|459.18|457.28|459.38|457.48|459.38|457.48|459.18|457.28|14
1731998090000|2024-11-19 06:34:50|459.39|457.49|459.57|457.67|459.61|457.71|459.38|457.48|9
1731998100000|2024-11-19 06:35:00|459.56|457.66|459.47|457.57|459.56|457.66|459.47|457.57|10
1731998110000|2024-11-19 06:35:10|459.46|457.56|459.66|457.76|459.67|457.77|459.44|457.54|9
1731998120000|2024-11-19 06:35:20|459.65|457.75|459.62|457.72|459.65|457.75|459.62|457.72|10
1731998130000|2024-11-19 06:35:30|459.61|457.71|459.57|457.67|459.69|457.79|459.57|457.67|9
1731998140000|2024-11-19 06:35:40|459.67|457.77|459.64|457.74|459.68|457.78|459.64|457.74|6
1731998150000|2024-11-19 06:35:50|459.65|457.75|459.74|457.84|459.85|457.95|459.64|457.74|11
1731998160000|2024-11-19 06:36:00|459.73|457.83|459.65|457.75|459.73|457.83|459.65|457.75|13
1731998170000|2024-11-19 06:36:10|459.64|457.74|459.72|457.82|459.82|457.92|459.63|457.73|10
1731998180000|2024-11-19 06:36:20|459.73|457.83|459.71|457.81|459.73|457.83|459.71|457.81|5
1731998190000|2024-11-19 06:36:30|459.63|457.73|459.54|457.64|459.64|457.74|459.53|457.63|10
1731998200000|2024-11-19 06:36:40|459.53|457.63|459.49|457.59|459.54|457.64|459.47|457.57|10
1731998210000|2024-11-19 06:36:50|459.48|457.58|459.53|457.63|459.56|457.66|459.48|457.58|8
1731998220000|2024-11-19 06:37:00|459.52|457.62|459.41|457.51|459.52|457.62|459.41|457.51|7
1731998230000|2024-11-19 06:37:10|459.4|457.5|459.36|457.46|459.45|457.55|459.34|457.44|10
1731998240000|2024-11-19 06:37:20|459.35|457.45|459.67|457.77|459.7|457.8|459.35|457.45|8
1731998250000|2024-11-19 06:37:30|459.66|457.76|459.63|457.73|459.66|457.76|459.63|457.73|8
1731998260000|2024-11-19 06:37:40|459.62|457.72|459.67|457.77|459.69|457.79|459.6|457.7|8
1731998270000|2024-11-19 06:37:50|459.66|457.76|459.78|457.88|459.78|457.88|459.66|457.76|12
1731998280000|2024-11-19 06:38:00|459.77|457.87|459.7|457.8|459.77|457.87|459.7|457.8|8
1731998290000|2024-11-19 06:38:10|459.69|457.79|459.45|457.55|459.69|457.79|459.45|457.55|11
1731998300000|2024-11-19 06:38:20|459.44|457.54|459.37|457.47|459.45|457.55|459.37|457.47|10
1731998310000|2024-11-19 06:38:30|459.36|457.46|459.36|457.46|459.4|457.5|459.34|457.44|8
1731998320000|2024-11-19 06:38:40|459.41|457.51|459.43|457.53|459.43|457.53|459.41|457.51|3
1731998330000|2024-11-19 06:38:50|459.54|457.64|459.48|457.58|459.54|457.64|459.48|457.58|11
1731998340000|2024-11-19 06:39:00|459.47|457.57|459.6|457.7|459.6|457.7|459.47|457.57|9
1731998350000|2024-11-19 06:39:10|459.59|457.69|459.23|457.33|459.59|457.69|459.23|457.33|21
1731998360000|2024-11-19 06:39:20|459.21|457.31|459.19|457.29|459.24|457.34|459.19|457.29|8
1731998370000|2024-11-19 06:39:30|459.18|457.28|459.38|457.48|459.39|457.49|459.16|457.26|15
1731998380000|2024-11-19 06:39:40|459.37|457.47|459.26|457.36|459.37|457.47|459.26|457.36|11
1731998390000|2024-11-19 06:39:50|459.25|457.35|459.38|457.48|459.48|457.58|459.24|457.34|12
1731998400000|2024-11-19 06:40:00|459.37|457.47|459.33|457.43|459.37|457.47|459.31|457.41|14
1731998410000|2024-11-19 06:40:10|459.25|457.35|459.17|457.27|459.25|457.35|459.17|457.27|8
1731998420000|2024-11-19 06:40:20|459.19|457.29|459.25|457.35|459.28|457.38|459.15|457.25|12
1731998430000|2024-11-19 06:40:30|459.24|457.34|459.22|457.32|459.25|457.35|459.21|457.31|7
1731998440000|2024-11-19 06:40:40|459.24|457.34|459.15|457.25|459.25|457.35|459.15|457.25|7
1731998450000|2024-11-19 06:40:50|459.14|457.24|459.32|457.42|459.33|457.43|459.13|457.23|9
1731998460000|2024-11-19 06:41:00|459.31|457.41|459.41|457.51|459.43|457.53|459.3|457.4|11
1731998470000|2024-11-19 06:41:10|459.42|457.52|459.49|457.59|459.61|457.71|459.4|457.5|7
1731998480000|2024-11-19 06:41:20|459.48|457.58|459.42|457.52|459.48|457.58|459.42|457.52|9
1731998490000|2024-11-19 06:41:30|459.41|457.51|459.28|457.38|459.41|457.51|459.25|457.35|5
1731998500000|2024-11-19 06:41:40|459.29|457.39|459.31|457.41|459.31|457.41|459.28|457.38|5
1731998510000|2024-11-19 06:41:50|459.32|457.42|459.45|457.55|459.46|457.56|459.27|457.37|10
1731998520000|2024-11-19 06:42:00|459.44|457.54|459.46|457.56|459.46|457.56|459.42|457.52|12
1731998530000|2024-11-19 06:42:10|459.45|457.55|459.6|457.7|459.6|457.7|459.42|457.52|8
1731998540000|2024-11-19 06:42:20|459.59|457.69|459.41|457.51|459.59|457.69|459.41|457.51|18
1731998550000|2024-11-19 06:42:30|459.39|457.49|459.23|457.33|459.39|457.49|459.23|457.33|12
1731998560000|2024-11-19 06:42:40|459.24|457.34|459.27|457.37|459.36|457.46|459.24|457.34|13
1731998570000|2024-11-19 06:42:50|459.26|457.36|459.43|457.53|459.47|457.57|459.26|457.36|14
1731998580000|2024-11-19 06:43:00|459.42|457.52|459.29|457.39|459.42|457.52|459.29|457.39|12
1731998590000|2024-11-19 06:43:10|459.3|457.4|459.37|457.47|459.52|457.62|459.3|457.4|20
1731998600000|2024-11-19 06:43:20|459.36|457.46|459.41|457.51|459.45|457.55|459.34|457.44|8
1731998610000|2024-11-19 06:43:30|459.4|457.5|459.34|457.44|459.4|457.5|459.23|457.33|14
1731998620000|2024-11-19 06:43:40|459.33|457.43|459.32|457.42|459.34|457.44|459.31|457.41|14
1731998630000|2024-11-19 06:43:50|459.31|457.41|459.33|457.43|459.34|457.44|459.31|457.41|7
1731998640000|2024-11-19 06:44:00|459.44|457.54|459.25|457.35|459.44|457.54|459.24|457.34|17
1731998650000|2024-11-19 06:44:10|459.26|457.36|459.36|457.46|459.38|457.48|459.23|457.33|12
1731998660000|2024-11-19 06:44:20|459.37|457.47|459.36|457.46|459.37|457.47|459.35|457.45|8
1731998670000|2024-11-19 06:44:30|459.25|457.35|459.49|457.59|459.6|457.7|459.25|457.35|20
1731998680000|2024-11-19 06:44:40|459.48|457.58|459.5|457.6|459.5|457.6|459.47|457.57|5
1731998690000|2024-11-19 06:44:50|459.51|457.61|459.48|457.58|459.52|457.62|459.47|457.57|6
1731998700000|2024-11-19 06:45:00|459.33|457.43|459.56|457.66|459.57|457.67|459.33|457.43|11
1731998710000|2024-11-19 06:45:10|459.55|457.65|459.67|457.77|459.68|457.78|459.55|457.65|9
1731998720000|2024-11-19 06:45:20|459.66|457.76|459.6|457.7|459.74|457.84|459.56|457.66|16
1731998730000|2024-11-19 06:45:30|459.59|457.69|459.42|457.52|459.59|457.69|459.42|457.52|13
1731998740000|2024-11-19 06:45:40|459.43|457.53|459.32|457.42|459.43|457.53|459.29|457.39|15
1731998750000|2024-11-19 06:45:50|459.33|457.43|459.27|457.37|459.43|457.53|459.27|457.37|13
1731998760000|2024-11-19 06:46:00|459.29|457.39|459.42|457.52|459.47|457.57|459.29|457.39|18
1731998770000|2024-11-19 06:46:10|459.41|457.51|459.41|457.51|459.42|457.52|459.4|457.5|9
1731998780000|2024-11-19 06:46:20|459.4|457.5|459.4|457.5|459.52|457.62|459.37|457.47|15
1731998790000|2024-11-19 06:46:30|459.39|457.49|459.28|457.38|459.41|457.51|459.28|457.38|12
1731998800000|2024-11-19 06:46:40|459.29|457.39|459.25|457.35|459.29|457.39|459.25|457.35|7
1731998810000|2024-11-19 06:46:50|459.24|457.34|459.22|457.32|459.35|457.45|459.22|457.32|7
1731998820000|2024-11-19 06:47:00|459.21|457.31|459.12|457.22|459.21|457.31|459.12|457.22|10
1731998830000|2024-11-19 06:47:10|459.11|457.21|459.19|457.29|459.27|457.37|459.07|457.17|12
1731998840000|2024-11-19 06:47:20|459.18|457.28|459.1|457.2|459.18|457.28|459.1|457.2|10
1731998850000|2024-11-19 06:47:30|459.11|457.21|459.15|457.25|459.22|457.32|459.1|457.2|12
1731998860000|2024-11-19 06:47:40|459.14|457.24|459.09|457.19|459.14|457.24|459.09|457.19|6
1731998870000|2024-11-19 06:47:50|459.08|457.18|459.18|457.28|459.25|457.35|459.08|457.18|10
1731998880000|2024-11-19 06:48:00|459.17|457.27|459.13|457.23|459.17|457.27|459.11|457.21|8
1731998890000|2024-11-19 06:48:10|459.14|457.24|459.21|457.31|459.25|457.35|459.11|457.21|7
1731998900000|2024-11-19 06:48:20|459.22|457.32|459.11|457.21|459.22|457.32|459.11|457.21|8
1731998910000|2024-11-19 06:48:30|459.1|457.2|458.6|456.7|459.1|457.2|458.59|456.69|20
1731998920000|2024-11-19 06:48:40|458.61|456.71|458.57|456.67|458.62|456.72|458.57|456.67|5
1731998930000|2024-11-19 06:48:50|458.58|456.68|458.49|456.59|458.58|456.68|458.36|456.46|8
1731998940000|2024-11-19 06:49:00|458.5|456.6|458.28|456.38|458.5|456.6|458.28|456.38|10
1731998950000|2024-11-19 06:49:10|458.29|456.39|458.03|456.13|458.3|456.4|458.03|456.13|15
1731998960000|2024-11-19 06:49:20|458.02|456.12|457.6|455.7|458.04|456.14|457.54|455.64|18
1731998970000|2024-11-19 06:49:30|457.61|455.71|457.78|455.88|457.92|456.02|457.61|455.71|21
1731998980000|2024-11-19 06:49:40|457.77|455.87|457.82|455.92|457.82|455.92|457.76|455.86|11
1731998990000|2024-11-19 06:49:50|457.87|455.97|457.99|456.09|457.99|456.09|457.87|455.97|7
1731999000000|2024-11-19 06:50:00|458|456.1|457.99|456.09|458.02|456.12|457.99|456.09|5
1731999010000|2024-11-19 06:50:10|458|456.1|457.76|455.86|458.11|456.21|457.76|455.86|18
1731999020000|2024-11-19 06:50:20|457.78|455.88|457.78|455.88|457.78|455.88|457.73|455.83|11
1731999030000|2024-11-19 06:50:30|457.77|455.87|457.8|455.9|457.8|455.9|457.77|455.87|4
1731999040000|2024-11-19 06:50:40|457.81|455.91|457.71|455.81|457.82|455.92|457.71|455.81|9
1731999050000|2024-11-19 06:50:50|457.7|455.8|457.72|455.82|457.73|455.83|457.7|455.8|5
1731999060000|2024-11-19 06:51:00|457.62|455.72|457.4|455.5|457.63|455.73|457.4|455.5|6
1731999070000|2024-11-19 06:51:10|457.39|455.49|457.39|455.49|457.39|455.49|457.38|455.48|3
1731999080000|2024-11-19 06:51:20|457.4|455.5|457.52|455.62|457.6|455.7|457.4|455.5|10
1731999090000|2024-11-19 06:51:30|457.6|455.7|457.63|455.73|457.63|455.73|457.6|455.7|3
1731999100000|2024-11-19 06:51:40|457.64|455.74|457.66|455.76|457.66|455.76|457.64|455.74|3
1731999110000|2024-11-19 06:51:50|457.67|455.77|457.62|455.72|457.67|455.77|457.62|455.72|8
1731999120000|2024-11-19 06:52:00|457.46|455.56|457.45|455.55|457.46|455.56|457.45|455.55|2
1731999130000|2024-11-19 06:52:10|457.46|455.56|457.61|455.71|457.61|455.71|457.45|455.55|4
1731999140000|2024-11-19 06:52:20|457.73|455.83|457.9|456|457.9|456|457.73|455.83|10
1731999150000|2024-11-19 06:52:30|457.89|455.99|458.01|456.11|458.01|456.11|457.89|455.99|9
1731999160000|2024-11-19 06:52:40|458.05|456.15|458.04|456.14|458.05|456.15|458.01|456.11|4
1731999170000|2024-11-19 06:52:50|458.05|456.15|458.14|456.24|458.14|456.24|458.05|456.15|5
1731999180000|2024-11-19 06:53:00|458.15|456.25|458.61|456.71|458.61|456.71|458.14|456.24|16
1731999190000|2024-11-19 06:53:10|458.62|456.72|458.89|456.99|458.89|456.99|458.62|456.72|13
1731999200000|2024-11-19 06:53:20|458.88|456.98|458.91|457.01|458.91|457.01|458.88|456.98|4
1731999210000|2024-11-19 06:53:30|458.89|456.99|458.9|457|458.9|457|458.89|456.99|2
1731999220000|2024-11-19 06:53:40|458.91|457.01|458.91|457.01|458.91|457.01|458.91|457.01|1
1731999230000|2024-11-19 06:53:50|458.92|457.02|458.96|457.06|458.96|457.06|458.91|457.01|5
1731999240000|2024-11-19 06:54:00|458.95|457.05|459.19|457.29|459.19|457.29|458.95|457.05|14
1731999250000|2024-11-19 06:54:10|459.2|457.3|459.27|457.37|459.27|457.37|459.2|457.3|2
1731999260000|2024-11-19 06:54:20|459.28|457.38|459.32|457.42|459.32|457.42|459.28|457.38|2
1731999270000|2024-11-19 06:54:30|459.36|457.46|459.49|457.59|459.49|457.59|459.36|457.46|8
1731999280000|2024-11-19 06:54:40|459.5|457.6|459.5|457.6|459.5|457.6|459.5|457.6|1
1731999290000|2024-11-19 06:54:50|459.51|457.61|459.51|457.61|459.51|457.61|459.51|457.61|1
1731999300000|2024-11-19 06:55:00|459.58|457.68|459.66|457.76|459.67|457.77|459.58|457.68|7
1731999310000|2024-11-19 06:55:10|459.67|457.77|459.74|457.84|459.75|457.85|459.67|457.77|6
1731999330000|2024-11-19 06:55:30|459.73|457.83|459.48|457.58|459.73|457.83|459.48|457.58|11
1731999350000|2024-11-19 06:55:50|459.6|457.7|459.58|457.68|459.6|457.7|459.58|457.68|3
1731999360000|2024-11-19 06:56:00|459.59|457.69|459.62|457.72|459.62|457.72|459.59|457.69|9
1731999370000|2024-11-19 06:56:10|459.63|457.73|459.8|457.9|459.85|457.95|459.63|457.73|9
1731999380000|2024-11-19 06:56:20|459.81|457.91|459.63|457.73|459.81|457.91|459.63|457.73|4
1731999390000|2024-11-19 06:56:30|459.64|457.74|459.71|457.81|459.71|457.81|459.64|457.74|3
1731999400000|2024-11-19 06:56:40|459.72|457.82|459.81|457.91|459.82|457.92|459.72|457.82|4
1731999410000|2024-11-19 06:56:50|459.86|457.96|459.9|458|459.91|458.01|459.85|457.95|4
1731999420000|2024-11-19 06:57:00|459.91|458.01|459.91|458.01|459.91|458.01|459.91|458.01|1
1731999430000|2024-11-19 06:57:10|459.9|458|459.88|457.98|459.9|458|459.88|457.98|5
1731999440000|2024-11-19 06:57:20|459.87|457.97|459.71|457.81|459.87|457.97|459.71|457.81|3
1731999450000|2024-11-19 06:57:30|459.72|457.82|459.72|457.82|459.72|457.82|459.72|457.82|1
1731999460000|2024-11-19 06:57:40|459.73|457.83|459.84|457.94|459.88|457.98|459.72|457.82|12
1731999470000|2024-11-19 06:57:50|459.85|457.95|459.85|457.95|459.85|457.95|459.85|457.95|1
1731999480000|2024-11-19 06:58:00|459.8|457.9|459.75|457.85|459.8|457.9|459.75|457.85|5
1731999490000|2024-11-19 06:58:10|459.74|457.84|459.86|457.96|459.92|458.02|459.74|457.84|10
1731999500000|2024-11-19 06:58:20|459.85|457.95|459.83|457.93|459.85|457.95|459.83|457.93|3
1731999510000|2024-11-19 06:58:30|459.85|457.95|459.8|457.9|459.85|457.95|459.8|457.9|5
1731999520000|2024-11-19 06:58:40|459.79|457.89|459.78|457.88|459.79|457.89|459.78|457.88|2
1731999530000|2024-11-19 06:58:50|459.79|457.89|459.79|457.89|459.79|457.89|459.79|457.89|1
1731999540000|2024-11-19 06:59:00|459.78|457.88|459.9|458|459.95|458.05|459.78|457.88|7
1731999550000|2024-11-19 06:59:10|459.89|457.99|459.9|458|459.91|458.01|459.89|457.99|3
1731999560000|2024-11-19 06:59:20|459.85|457.95|459.81|457.91|459.85|457.95|459.8|457.9|3
1731999570000|2024-11-19 06:59:30|459.82|457.92|459.83|457.93|459.83|457.93|459.82|457.92|2
1731999580000|2024-11-19 06:59:40|459.82|457.92|459.79|457.89|459.82|457.92|459.79|457.89|4
1731999590000|2024-11-19 06:59:50|459.78|457.88|459.75|457.85|459.78|457.88|459.75|457.85|4
1731999600000|2024-11-19 07:00:00|459.74|457.84|459.53|457.63|459.74|457.84|459.53|457.63|8
1731999610000|2024-11-19 07:00:10|459.52|457.62|460.34|458.44|460.52|458.62|459.48|457.58|20
1731999620000|2024-11-19 07:00:20|460.33|458.43|460.24|458.34|460.33|458.43|460.24|458.34|14
1731999630000|2024-11-19 07:00:30|460.08|458.18|459.72|457.82|460.08|458.18|459.72|457.82|15
1731999640000|2024-11-19 07:00:40|459.78|457.88|459.58|457.68|459.78|457.88|459.57|457.67|15
1731999650000|2024-11-19 07:00:50|459.57|457.67|459.82|457.92|459.82|457.92|459.57|457.67|9
1731999660000|2024-11-19 07:01:00|459.83|457.93|459.86|457.96|459.86|457.96|459.83|457.93|4
1731999670000|2024-11-19 07:01:10|459.87|457.97|460.11|458.21|460.13|458.23|459.87|457.97|12
1731999680000|2024-11-19 07:01:20|460.1|458.2|460.06|458.16|460.1|458.2|460.06|458.16|8
1731999690000|2024-11-19 07:01:30|460.05|458.15|459.98|458.08|460.05|458.15|459.98|458.08|4
1731999700000|2024-11-19 07:01:40|459.87|457.97|459.84|457.94|459.96|458.06|459.83|457.93|10
1731999710000|2024-11-19 07:01:50|459.83|457.93|459.78|457.88|459.83|457.93|459.78|457.88|6
1731999720000|2024-11-19 07:02:00|459.77|457.87|458.93|457.03|459.77|457.87|458.93|457.03|25
1731999730000|2024-11-19 07:02:10|458.92|457.02|458.91|457.01|458.94|457.04|458.89|456.99|8
1731999740000|2024-11-19 07:02:20|458.92|457.02|458.95|457.05|458.96|457.06|458.9|457|7
1731999750000|2024-11-19 07:02:30|458.96|457.06|458.97|457.07|459|457.1|458.96|457.06|8
1731999760000|2024-11-19 07:02:40|458.98|457.08|459.22|457.32|459.22|457.32|458.98|457.08|5
1731999770000|2024-11-19 07:02:50|459.23|457.33|459.22|457.32|459.27|457.37|459.22|457.32|9
1731999780000|2024-11-19 07:03:00|459.23|457.33|459.39|457.49|459.39|457.49|459.22|457.32|10
1731999790000|2024-11-19 07:03:10|459.4|457.5|459.48|457.58|459.48|457.58|459.4|457.5|7
1731999800000|2024-11-19 07:03:20|459.49|457.59|459.72|457.82|459.72|457.82|459.48|457.58|9
1731999810000|2024-11-19 07:03:30|459.73|457.83|460.13|458.23|460.13|458.23|459.73|457.83|13
1731999820000|2024-11-19 07:03:40|460.14|458.24|460.22|458.32|460.27|458.37|460.13|458.23|16
1731999830000|2024-11-19 07:03:50|460.21|458.31|460.21|458.31|460.22|458.32|460.21|458.31|5
1731999840000|2024-11-19 07:04:00|460.2|458.3|460.41|458.51|460.41|458.51|460.2|458.3|7
1731999850000|2024-11-19 07:04:10|460.4|458.5|460.3|458.4|460.4|458.5|460.3|458.4|6
1731999860000|2024-11-19 07:04:20|460.29|458.39|460.29|458.39|460.31|458.41|460.28|458.38|5
1731999870000|2024-11-19 07:04:30|460.28|458.38|460.15|458.25|460.28|458.38|460.15|458.25|8
1731999880000|2024-11-19 07:04:40|460.11|458.21|459.87|457.97|460.12|458.22|459.87|457.97|15
1731999890000|2024-11-19 07:04:50|459.88|457.98|459.88|457.98|459.91|458.01|459.88|457.98|3
1731999900000|2024-11-19 07:05:00|459.87|457.97|459.72|457.82|459.88|457.98|459.72|457.82|12
1731999910000|2024-11-19 07:05:10|459.71|457.81|459.82|457.92|459.83|457.93|459.71|457.81|5
1731999920000|2024-11-19 07:05:20|459.81|457.91|460.02|458.12|460.03|458.13|459.81|457.91|10
1731999930000|2024-11-19 07:05:30|460.03|458.13|460.07|458.17|460.07|458.17|460.03|458.13|4
1731999940000|2024-11-19 07:05:40|460.05|458.15|460.3|458.4|460.3|458.4|460.05|458.15|10
1731999950000|2024-11-19 07:05:50|460.31|458.41|460.29|458.39|460.31|458.41|460.29|458.39|3
1731999960000|2024-11-19 07:06:00|460.3|458.4|460.46|458.56|460.46|458.56|460.29|458.39|8
1731999970000|2024-11-19 07:06:10|460.38|458.48|460.26|458.36|460.38|458.48|460.26|458.36|3
1731999980000|2024-11-19 07:06:20|460.27|458.37|460.27|458.37|460.27|458.37|460.27|458.37|1
1731999990000|2024-11-19 07:06:30|460.26|458.36|460.27|458.37|460.27|458.37|460.26|458.36|4
1732000000000|2024-11-19 07:06:40|460.26|458.36|460.16|458.26|460.27|458.37|460.16|458.26|6
1732000010000|2024-11-19 07:06:50|460.07|458.17|460.08|458.18|460.08|458.18|460.07|458.17|2
1732000020000|2024-11-19 07:07:00|460.09|458.19|460.09|458.19|460.09|458.19|460.09|458.19|1
1732000030000|2024-11-19 07:07:10|460.1|458.2|460.35|458.45|460.35|458.45|460.1|458.2|14
1732000040000|2024-11-19 07:07:20|460.36|458.46|460.41|458.51|460.41|458.51|460.36|458.46|6
1732000050000|2024-11-19 07:07:30|460.36|458.46|460.05|458.15|460.36|458.46|460.05|458.15|17
1732000060000|2024-11-19 07:07:40|460.07|458.17|460.08|458.18|460.08|458.18|460.06|458.16|4
1732000070000|2024-11-19 07:07:50|460.13|458.23|460.13|458.23|460.25|458.35|460.13|458.23|8
1732000080000|2024-11-19 07:08:00|460.12|458.22|460.11|458.21|460.12|458.22|460.11|458.21|2
1732000090000|2024-11-19 07:08:10|460.15|458.25|460.12|458.22|460.15|458.25|460.1|458.2|6
1732000100000|2024-11-19 07:08:20|460.11|458.21|460.02|458.12|460.16|458.26|460.01|458.11|12
1732000110000|2024-11-19 07:08:30|459.98|458.08|459.96|458.06|459.98|458.08|459.96|458.06|3
1732000120000|2024-11-19 07:08:40|459.97|458.07|460.05|458.15|460.1|458.2|459.97|458.07|3
1732000130000|2024-11-19 07:08:50|460.06|458.16|460.09|458.19|460.1|458.2|460.05|458.15|5
1732000140000|2024-11-19 07:09:00|460.1|458.2|460.12|458.22|460.12|458.22|460.1|458.2|3
1732000150000|2024-11-19 07:09:10|460.22|458.32|460.22|458.32|460.22|458.32|460.2|458.3|6
1732000160000|2024-11-19 07:09:20|460.08|458.18|460.1|458.2|460.1|458.2|460.08|458.18|3
1732000170000|2024-11-19 07:09:30|460.09|458.19|460.01|458.11|460.09|458.19|460.01|458.11|9
1732000180000|2024-11-19 07:09:40|459.99|458.09|460.1|458.2|460.18|458.28|459.99|458.09|7
1732000190000|2024-11-19 07:09:50|460.09|458.19|460.02|458.12|460.09|458.19|460.01|458.11|8
1732000200000|2024-11-19 07:10:00|460.01|458.11|459.88|457.98|460.01|458.11|459.88|457.98|8
1732000210000|2024-11-19 07:10:10|459.7|457.8|459.65|457.75|459.78|457.88|459.63|457.73|9
1732000220000|2024-11-19 07:10:20|459.64|457.74|459.6|457.7|459.65|457.75|459.59|457.69|5
1732000230000|2024-11-19 07:10:30|459.61|457.71|459.66|457.76|459.66|457.76|459.56|457.66|9
1732000240000|2024-11-19 07:10:40|459.71|457.81|459.75|457.85|459.81|457.91|459.71|457.81|7
1732000250000|2024-11-19 07:10:50|459.8|457.9|459.65|457.75|459.8|457.9|459.65|457.75|13
1732000260000|2024-11-19 07:11:00|459.64|457.74|459.63|457.73|459.64|457.74|459.61|457.71|8
1732000270000|2024-11-19 07:11:10|459.62|457.72|459.75|457.85|459.79|457.89|459.62|457.72|9
1732000280000|2024-11-19 07:11:20|459.74|457.84|459.73|457.83|459.74|457.84|459.61|457.71|15
1732000290000|2024-11-19 07:11:30|459.71|457.81|459.58|457.68|459.71|457.81|459.58|457.68|12
1732000300000|2024-11-19 07:11:40|459.57|457.67|459.56|457.66|459.57|457.67|459.56|457.66|2
1732000310000|2024-11-19 07:11:50|459.55|457.65|459.53|457.63|459.55|457.65|459.53|457.63|3
1732000320000|2024-11-19 07:12:00|459.51|457.61|459.6|457.7|459.6|457.7|459.35|457.45|13
1732000330000|2024-11-19 07:12:10|459.61|457.71|459.62|457.72|459.63|457.73|459.61|457.71|4
1732000340000|2024-11-19 07:12:20|459.61|457.71|459.61|457.71|459.62|457.72|459.61|457.71|3
1732000360000|2024-11-19 07:12:40|459.49|457.59|459.72|457.82|459.72|457.82|459.49|457.59|13
1732000370000|2024-11-19 07:12:50|459.73|457.83|459.99|458.09|460.06|458.16|459.73|457.83|15
1732000380000|2024-11-19 07:13:00|459.98|458.08|460.04|458.14|460.08|458.18|459.97|458.07|8
1732000390000|2024-11-19 07:13:10|460.03|458.13|459.77|457.87|460.03|458.13|459.77|457.87|13
1732000400000|2024-11-19 07:13:20|459.76|457.86|459.54|457.64|459.76|457.86|459.52|457.62|12
1732000410000|2024-11-19 07:13:30|459.53|457.63|459.15|457.25|459.55|457.65|459.03|457.13|15
1732000420000|2024-11-19 07:13:40|459.14|457.24|458.93|457.03|459.14|457.24|458.93|457.03|13
1732000430000|2024-11-19 07:13:50|458.92|457.02|458.89|456.99|458.92|457.02|458.89|456.99|4
1732000440000|2024-11-19 07:14:00|458.88|456.98|458.59|456.69|458.96|457.06|458.58|456.68|17
1732000450000|2024-11-19 07:14:10|458.6|456.7|458.78|456.88|458.79|456.89|458.6|456.7|3
1732000460000|2024-11-19 07:14:20|458.77|456.87|458.65|456.75|458.77|456.87|458.65|456.75|4
1732000470000|2024-11-19 07:14:30|458.64|456.74|458.66|456.76|458.67|456.77|458.64|456.74|4
1732000480000|2024-11-19 07:14:40|458.67|456.77|458.87|456.97|458.87|456.97|458.67|456.77|4
1732000490000|2024-11-19 07:14:50|458.88|456.98|458.91|457.01|458.93|457.03|458.88|456.98|7
1732000500000|2024-11-19 07:15:00|458.9|457|458.9|457|458.91|457.01|458.87|456.97|5
1732000510000|2024-11-19 07:15:10|458.88|456.98|458.95|457.05|458.95|457.05|458.88|456.98|7
1732000520000|2024-11-19 07:15:20|458.96|457.06|459.14|457.24|459.14|457.24|458.96|457.06|9
1732000530000|2024-11-19 07:15:30|459.15|457.25|459.36|457.46|459.38|457.48|459.13|457.23|13
1732000540000|2024-11-19 07:15:40|459.37|457.47|459.38|457.48|459.38|457.48|459.37|457.47|2
1732000560000|2024-11-19 07:16:00|459.37|457.47|459.3|457.4|459.37|457.47|459.23|457.33|3
1732000570000|2024-11-19 07:16:10|459.31|457.41|459.32|457.42|459.32|457.42|459.31|457.41|2
1732000580000|2024-11-19 07:16:20|459.33|457.43|459.56|457.66|459.56|457.66|459.33|457.43|8
1732000590000|2024-11-19 07:16:30|459.57|457.67|459.58|457.68|459.58|457.68|459.57|457.67|4
1732000600000|2024-11-19 07:16:40|459.59|457.69|459.68|457.78|459.69|457.79|459.59|457.69|3
1732000610000|2024-11-19 07:16:50|459.67|457.77|459.59|457.69|459.68|457.78|459.59|457.69|5
1732000620000|2024-11-19 07:17:00|459.47|457.57|459.47|457.57|459.47|457.57|459.47|457.57|1
1732000630000|2024-11-19 07:17:10|459.49|457.59|459.48|457.58|459.49|457.59|459.47|457.57|5
1732000640000|2024-11-19 07:17:20|459.47|457.57|459.38|457.48|459.47|457.57|459.38|457.48|3
1732000650000|2024-11-19 07:17:30|459.37|457.47|459.31|457.41|459.37|457.47|459.31|457.41|6
1732000660000|2024-11-19 07:17:40|459.3|457.4|459|457.1|459.3|457.4|459|457.1|8
1732000670000|2024-11-19 07:17:50|459.01|457.11|458.44|456.54|459.01|457.11|458.43|456.53|20
1732000680000|2024-11-19 07:18:00|458.45|456.55|458.27|456.37|458.45|456.55|458.24|456.34|7
1732000690000|2024-11-19 07:18:10|458.26|456.36|458.65|456.75|458.65|456.75|458.26|456.36|22
1732000700000|2024-11-19 07:18:20|458.63|456.73|458.61|456.71|458.63|456.73|458.59|456.69|3
1732000710000|2024-11-19 07:18:30|458.62|456.72|458.58|456.68|458.62|456.72|458.58|456.68|5
1732000720000|2024-11-19 07:18:40|458.57|456.67|458.48|456.58|458.57|456.67|458.48|456.58|6
1732000730000|2024-11-19 07:18:50|458.49|456.59|458.49|456.59|458.49|456.59|458.49|456.59|1
1732000740000|2024-11-19 07:19:00|458.48|456.58|458.43|456.53|458.54|456.64|458.32|456.42|5
1732000750000|2024-11-19 07:19:10|458.42|456.52|458.41|456.51|458.42|456.52|458.41|456.51|2
1732000760000|2024-11-19 07:19:20|458.3|456.4|458.28|456.38|458.3|456.4|458.28|456.38|5
1732000770000|2024-11-19 07:19:30|458.24|456.34|458.13|456.23|458.24|456.34|458.12|456.22|5
1732000780000|2024-11-19 07:19:40|458.12|456.22|458.13|456.23|458.14|456.24|458.12|456.22|5
1732000790000|2024-11-19 07:19:50|457.97|456.07|457.52|455.62|458.05|456.15|457.4|455.5|14
1732000800000|2024-11-19 07:20:00|457.51|455.61|457.45|455.55|457.51|455.61|457.38|455.48|7
1732000810000|2024-11-19 07:20:10|457.48|455.58|457.44|455.54|457.48|455.58|457.44|455.54|3
1732000820000|2024-11-19 07:20:20|457.43|455.53|457.42|455.52|457.43|455.53|457.42|455.52|2
1732000830000|2024-11-19 07:20:30|457.43|455.53|457.78|455.88|457.79|455.89|457.43|455.53|9
1732000840000|2024-11-19 07:20:40|457.79|455.89|458.35|456.45|458.35|456.45|457.79|455.89|16
1732000850000|2024-11-19 07:20:50|458.36|456.46|458.38|456.48|458.38|456.48|458.36|456.46|3
1732000860000|2024-11-19 07:21:00|458.36|456.46|458.16|456.26|458.36|456.46|458.16|456.26|12
1732000870000|2024-11-19 07:21:10|458.14|456.24|457.97|456.07|458.14|456.24|457.97|456.07|7
1732000880000|2024-11-19 07:21:20|457.96|456.06|457.97|456.07|457.97|456.07|457.96|456.06|2
1732000890000|2024-11-19 07:21:30|458.07|456.17|458.2|456.3|458.29|456.39|458.07|456.17|8
1732000900000|2024-11-19 07:21:40|458.19|456.29|458.2|456.3|458.2|456.3|458.19|456.29|2
1732000910000|2024-11-19 07:21:50|458.21|456.31|458.47|456.57|458.47|456.57|458.21|456.31|11
1732000920000|2024-11-19 07:22:00|458.48|456.58|458.48|456.58|458.51|456.61|458.47|456.57|8
1732000930000|2024-11-19 07:22:10|458.5|456.6|458.39|456.49|458.5|456.6|458.34|456.44|12
1732000940000|2024-11-19 07:22:20|458.4|456.5|458.42|456.52|458.42|456.52|458.4|456.5|3
1732000950000|2024-11-19 07:22:30|458.46|456.56|458.46|456.56|458.46|456.56|458.46|456.56|1
1732000960000|2024-11-19 07:22:40|458.45|456.55|458.43|456.53|458.55|456.65|458.39|456.49|8
1732000970000|2024-11-19 07:22:50|458.42|456.52|458.42|456.52|458.42|456.52|458.41|456.51|3
1732000980000|2024-11-19 07:23:00|458.43|456.53|458.5|456.6|458.5|456.6|458.43|456.53|2
1732000990000|2024-11-19 07:23:10|458.51|456.61|458.38|456.48|458.52|456.62|458.38|456.48|9
1732001000000|2024-11-19 07:23:20|458.36|456.46|458.55|456.65|458.55|456.65|458.36|456.46|10
1732001010000|2024-11-19 07:23:30|458.56|456.66|458.55|456.65|458.59|456.69|458.55|456.65|5
1732001020000|2024-11-19 07:23:40|458.56|456.66|458.49|456.59|458.56|456.66|458.48|456.58|3
1732001030000|2024-11-19 07:23:50|458.48|456.58|458.42|456.52|458.51|456.61|458.42|456.52|8
1732001040000|2024-11-19 07:24:00|458.28|456.38|458.3|456.4|458.3|456.4|458.28|456.38|5
1732001050000|2024-11-19 07:24:10|458.31|456.41|458.3|456.4|458.31|456.41|458.29|456.39|4
1732001060000|2024-11-19 07:24:20|458.31|456.41|458.46|456.56|458.47|456.57|458.31|456.41|4
1732001070000|2024-11-19 07:24:30|458.47|456.57|458.48|456.58|458.51|456.61|458.47|456.57|4
1732001080000|2024-11-19 07:24:40|458.5|456.6|458.7|456.8|458.7|456.8|458.47|456.57|13
1732001090000|2024-11-19 07:24:50|458.71|456.81|458.71|456.81|458.71|456.81|458.71|456.81|1
1732001100000|2024-11-19 07:25:00|458.78|456.88|458.89|456.99|458.91|457.01|458.77|456.87|7
1732001110000|2024-11-19 07:25:10|458.9|457|458.91|457.01|458.91|457.01|458.9|457|2
1732001120000|2024-11-19 07:25:20|458.92|457.02|458.95|457.05|458.95|457.05|458.91|457.01|4
1732001130000|2024-11-19 07:25:30|458.96|457.06|458.87|456.97|458.97|457.07|458.87|456.97|7
1732001140000|2024-11-19 07:25:40|458.85|456.95|458.63|456.73|458.85|456.95|458.63|456.73|8
1732001150000|2024-11-19 07:25:50|458.62|456.72|458.52|456.62|458.62|456.72|458.52|456.62|3
1732001160000|2024-11-19 07:26:00|458.51|456.61|458.45|456.55|458.51|456.61|458.45|456.55|5
1732001170000|2024-11-19 07:26:10|458.44|456.54|458.26|456.36|458.44|456.54|458.26|456.36|5
1732001180000|2024-11-19 07:26:20|458.27|456.37|458.27|456.37|458.27|456.37|458.27|456.37|1
1732001190000|2024-11-19 07:26:30|458.26|456.36|458.25|456.35|458.26|456.36|458.24|456.34|4
1732001200000|2024-11-19 07:26:40|458.26|456.36|458.13|456.23|458.26|456.36|458.13|456.23|7
1732001210000|2024-11-19 07:26:50|458.12|456.22|457.94|456.04|458.12|456.22|457.94|456.04|7
1732001220000|2024-11-19 07:27:00|457.95|456.05|457.94|456.04|457.95|456.05|457.93|456.03|4
1732001230000|2024-11-19 07:27:10|457.95|456.05|458.21|456.31|458.21|456.31|457.95|456.05|10
1732001240000|2024-11-19 07:27:20|458.22|456.32|458.25|456.35|458.25|456.35|458.22|456.32|4
1732001250000|2024-11-19 07:27:30|458.26|456.36|458.34|456.44|458.34|456.44|458.26|456.36|6
1732001260000|2024-11-19 07:27:40|458.36|456.46|458.89|456.99|458.89|456.99|458.35|456.45|23
1732001270000|2024-11-19 07:27:50|458.88|456.98|458.88|456.98|458.88|456.98|458.82|456.92|8
1732001280000|2024-11-19 07:28:00|458.89|456.99|458.84|456.94|458.89|456.99|458.84|456.94|6
1732001290000|2024-11-19 07:28:10|458.83|456.93|458.72|456.82|458.83|456.93|458.72|456.82|11
1732001300000|2024-11-19 07:28:20|458.71|456.81|458.69|456.79|458.71|456.81|458.69|456.79|3
1732001310000|2024-11-19 07:28:30|458.68|456.78|458.79|456.89|458.79|456.89|458.67|456.77|8
1732001320000|2024-11-19 07:28:40|458.78|456.88|458.72|456.82|458.8|456.9|458.71|456.81|7
1732001330000|2024-11-19 07:28:50|458.73|456.83|458.78|456.88|458.79|456.89|458.73|456.83|6
1732001340000|2024-11-19 07:29:00|458.79|456.89|458.72|456.82|458.82|456.92|458.72|456.82|7
1732001350000|2024-11-19 07:29:10|458.71|456.81|458.6|456.7|458.72|456.82|458.6|456.7|9
1732001360000|2024-11-19 07:29:20|458.59|456.69|458.5|456.6|458.59|456.69|458.47|456.57|8
1732001370000|2024-11-19 07:29:30|458.49|456.59|458.46|456.56|458.49|456.59|458.46|456.56|4
1732001380000|2024-11-19 07:29:40|458.45|456.55|458.51|456.61|458.52|456.62|458.45|456.55|9
1732001390000|2024-11-19 07:29:50|458.52|456.62|458.82|456.92|458.82|456.92|458.52|456.62|6
1732001400000|2024-11-19 07:30:00|458.83|456.93|458.84|456.94|458.84|456.94|458.83|456.93|2
1732001410000|2024-11-19 07:30:10|458.89|456.99|458.73|456.83|458.9|457|458.73|456.83|12
1732001420000|2024-11-19 07:30:20|458.66|456.76|458.66|456.76|458.66|456.76|458.6|456.7|11
1732001430000|2024-11-19 07:30:30|458.65|456.75|458.44|456.54|458.65|456.75|458.43|456.53|12
1732001440000|2024-11-19 07:30:40|458.43|456.53|458.51|456.61|458.51|456.61|458.4|456.5|8
1732001450000|2024-11-19 07:30:50|458.5|456.6|458.4|456.5|458.5|456.6|458.39|456.49|8
1732001460000|2024-11-19 07:31:00|458.39|456.49|458.35|456.45|458.39|456.49|458.35|456.45|2
1732001470000|2024-11-19 07:31:10|458.34|456.44|458.12|456.22|458.34|456.44|458.11|456.21|11
1732001480000|2024-11-19 07:31:20|458.11|456.21|458|456.1|458.11|456.21|457.98|456.08|9
1732001490000|2024-11-19 07:31:30|458.01|456.11|457.99|456.09|458.02|456.12|457.96|456.06|7
1732001500000|2024-11-19 07:31:40|457.98|456.08|457.92|456.02|457.98|456.08|457.92|456.02|6
1732001510000|2024-11-19 07:31:50|457.91|456.01|457.69|455.79|457.91|456.01|457.64|455.74|12
1732001520000|2024-11-19 07:32:00|457.7|455.8|457.64|455.74|457.7|455.8|457.63|455.73|7
1732001530000|2024-11-19 07:32:10|457.68|455.78|457.71|455.81|457.71|455.81|457.68|455.78|3
1732001540000|2024-11-19 07:32:20|457.72|455.82|457.61|455.71|457.74|455.84|457.6|455.7|11
1732001550000|2024-11-19 07:32:30|457.6|455.7|457.54|455.64|457.6|455.7|457.54|455.64|5
1732001560000|2024-11-19 07:32:40|457.48|455.58|457.26|455.36|457.5|455.6|457.26|455.36|8
1732001570000|2024-11-19 07:32:50|457.25|455.35|457.21|455.31|457.26|455.36|457.2|455.3|10
1732001580000|2024-11-19 07:33:00|457.23|455.33|457.2|455.3|457.23|455.33|457.2|455.3|5
1732001590000|2024-11-19 07:33:10|457.21|455.31|457.41|455.51|457.42|455.52|457.21|455.31|11
1732001600000|2024-11-19 07:33:20|457.43|455.53|457.66|455.76|457.66|455.76|457.43|455.53|11
1732001610000|2024-11-19 07:33:30|457.67|455.77|457.66|455.76|457.67|455.77|457.66|455.76|2
1732001620000|2024-11-19 07:33:40|457.65|455.75|457.6|455.7|457.65|455.75|457.59|455.69|3
1732001630000|2024-11-19 07:33:50|457.69|455.79|457.72|455.82|457.74|455.84|457.65|455.75|5
1732001640000|2024-11-19 07:34:00|457.71|455.81|457.74|455.84|457.78|455.88|457.69|455.79|12
1732001650000|2024-11-19 07:34:10|457.77|455.87|457.75|455.85|457.78|455.88|457.71|455.81|8
1732001660000|2024-11-19 07:34:20|457.76|455.86|457.87|455.97|457.87|455.97|457.76|455.86|7
1732001670000|2024-11-19 07:34:30|457.85|455.95|458.02|456.12|458.02|456.12|457.85|455.95|13
1732001680000|2024-11-19 07:34:40|458.03|456.13|458.24|456.34|458.25|456.35|458.03|456.13|12
1732001690000|2024-11-19 07:34:50|458.25|456.35|458.27|456.37|458.27|456.37|458.25|456.35|3
1732001700000|2024-11-19 07:35:00|458.36|456.46|458.38|456.48|458.38|456.48|458.36|456.46|3
1732001710000|2024-11-19 07:35:10|458.39|456.49|458.19|456.29|458.39|456.49|458.19|456.29|5
1732001720000|2024-11-19 07:35:20|458.2|456.3|458.26|456.36|458.26|456.36|458.19|456.29|4
1732001730000|2024-11-19 07:35:30|458.27|456.37|458.26|456.36|458.27|456.37|458.26|456.36|4
1732001740000|2024-11-19 07:35:40|458.27|456.37|458.26|456.36|458.27|456.37|458.26|456.36|2
1732001750000|2024-11-19 07:35:50|458.25|456.35|458.11|456.21|458.25|456.35|458.1|456.2|3
1732001760000|2024-11-19 07:36:00|458.12|456.22|458.13|456.23|458.13|456.23|458.11|456.21|4
1732001770000|2024-11-19 07:36:10|458.12|456.22|458.16|456.26|458.2|456.3|458.12|456.22|7
1732001780000|2024-11-19 07:36:20|458.15|456.25|458.09|456.19|458.15|456.25|458.08|456.18|3
1732001790000|2024-11-19 07:36:30|458.08|456.18|458.16|456.26|458.16|456.26|458.03|456.13|13
1732001800000|2024-11-19 07:36:40|458.17|456.27|458.17|456.27|458.2|456.3|458.17|456.27|3
1732001810000|2024-11-19 07:36:50|458.22|456.32|458.26|456.36|458.26|456.36|458.22|456.32|5
1732001820000|2024-11-19 07:37:00|458.27|456.37|458.32|456.42|458.32|456.42|458.27|456.37|8
1732001830000|2024-11-19 07:37:10|458.31|456.41|458.28|456.38|458.31|456.41|458.28|456.38|8
1732001840000|2024-11-19 07:37:20|458.29|456.39|458.2|456.3|458.35|456.45|458.19|456.29|8
1732001850000|2024-11-19 07:37:30|458.17|456.27|458.12|456.22|458.2|456.3|458.12|456.22|13
1732001860000|2024-11-19 07:37:40|458.11|456.21|457.7|455.8|458.11|456.21|457.7|455.8|17
1732001870000|2024-11-19 07:37:50|457.71|455.81|457.73|455.83|457.73|455.83|457.71|455.81|3
1732001880000|2024-11-19 07:38:00|457.79|455.89|457.5|455.6|457.79|455.89|457.46|455.56|12
1732001890000|2024-11-19 07:38:10|457.49|455.59|457.54|455.64|457.54|455.64|457.49|455.59|5
1732001900000|2024-11-19 07:38:20|457.55|455.65|457.54|455.64|457.56|455.66|457.53|455.63|6
1732001910000|2024-11-19 07:38:30|457.55|455.65|457.55|455.65|457.55|455.65|457.55|455.65|1
1732001920000|2024-11-19 07:38:40|457.56|455.66|457.71|455.81|457.72|455.82|457.54|455.64|14
1732001930000|2024-11-19 07:38:50|457.7|455.8|457.85|455.95|457.87|455.97|457.7|455.8|7
1732001940000|2024-11-19 07:39:00|457.83|455.93|457.8|455.9|457.84|455.94|457.8|455.9|4
1732001950000|2024-11-19 07:39:10|457.85|455.95|457.71|455.81|457.85|455.95|457.71|455.81|7
1732001960000|2024-11-19 07:39:20|457.63|455.73|457.56|455.66|457.65|455.75|457.56|455.66|8
1732001970000|2024-11-19 07:39:30|457.48|455.58|457.31|455.41|457.48|455.58|457.31|455.41|10
1732001980000|2024-11-19 07:39:40|457.32|455.42|457.26|455.36|457.32|455.42|457.26|455.36|8
1732001990000|2024-11-19 07:39:50|457.24|455.34|457.12|455.22|457.24|455.34|457.08|455.18|3
1732002000000|2024-11-19 07:40:00|457.13|455.23|457.13|455.23|457.13|455.23|457.13|455.23|1
1732002010000|2024-11-19 07:40:10|457.07|455.17|456.94|455.04|457.07|455.17|456.94|455.04|5
1732002020000|2024-11-19 07:40:20|456.93|455.03|456.83|454.93|456.93|455.03|456.82|454.92|12
1732002030000|2024-11-19 07:40:30|456.82|454.92|456.74|454.84|456.82|454.92|456.74|454.84|8
1732002040000|2024-11-19 07:40:40|456.66|454.76|456.72|454.82|456.72|454.82|456.66|454.76|2
1732002050000|2024-11-19 07:40:50|456.71|454.81|456.75|454.85|456.75|454.85|456.71|454.81|9
1732002060000|2024-11-19 07:41:00|456.76|454.86|456.88|454.98|456.9|455|456.76|454.86|9
1732002070000|2024-11-19 07:41:10|456.89|454.99|456.95|455.05|456.95|455.05|456.89|454.99|6
1732002080000|2024-11-19 07:41:20|456.96|455.06|456.95|455.05|456.96|455.06|456.95|455.05|2
1732002090000|2024-11-19 07:41:30|456.96|455.06|457.01|455.11|457.05|455.15|456.96|455.06|5
1732002100000|2024-11-19 07:41:40|457|455.1|457.17|455.27|457.18|455.28|456.97|455.07|8
1732002110000|2024-11-19 07:41:50|457.16|455.26|457.17|455.27|457.17|455.27|457.16|455.26|2
1732002120000|2024-11-19 07:42:00|457.18|455.28|457.44|455.54|457.44|455.54|457.17|455.27|11
1732002130000|2024-11-19 07:42:10|457.45|455.55|457.76|455.86|457.76|455.86|457.45|455.55|12
1732002140000|2024-11-19 07:42:20|457.77|455.87|457.78|455.88|457.78|455.88|457.77|455.87|2
1732002150000|2024-11-19 07:42:30|457.79|455.89|458|456.1|458|456.1|457.78|455.88|7
1732002160000|2024-11-19 07:42:40|458.01|456.11|458.01|456.11|458.01|456.11|458|456.1|3
1732002170000|2024-11-19 07:42:50|458.05|456.15|458.13|456.23|458.14|456.24|458.05|456.15|7
1732002180000|2024-11-19 07:43:00|458.14|456.24|458.13|456.23|458.14|456.24|458.11|456.21|7
1732002190000|2024-11-19 07:43:10|458.15|456.25|458.19|456.29|458.22|456.32|458.13|456.23|7
1732002200000|2024-11-19 07:43:20|458.16|456.26|457.96|456.06|458.16|456.26|457.96|456.06|10
1732002210000|2024-11-19 07:43:30|457.95|456.05|457.92|456.02|457.95|456.05|457.92|456.02|4
1732002220000|2024-11-19 07:43:40|457.91|456.01|458.09|456.19|458.1|456.2|457.91|456.01|11
1732002230000|2024-11-19 07:43:50|458.08|456.18|458.08|456.18|458.11|456.21|458.08|456.18|5
1732002240000|2024-11-19 07:44:00|458.07|456.17|458.1|456.2|458.1|456.2|458.05|456.15|6
1732002250000|2024-11-19 07:44:10|458.09|456.19|458|456.1|458.09|456.19|458|456.1|2
1732002260000|2024-11-19 07:44:20|457.99|456.09|457.78|455.88|457.99|456.09|457.78|455.88|15
1732002270000|2024-11-19 07:44:30|457.79|455.89|457.73|455.83|457.79|455.89|457.73|455.83|6
1732002280000|2024-11-19 07:44:40|457.72|455.82|457.7|455.8|457.72|455.82|457.7|455.8|3
1732002290000|2024-11-19 07:44:50|457.69|455.79|457.6|455.7|457.71|455.81|457.6|455.7|6
1732002300000|2024-11-19 07:45:00|457.59|455.69|457.65|455.75|457.65|455.75|457.58|455.68|7
1732002310000|2024-11-19 07:45:10|457.64|455.74|457.64|455.74|457.64|455.74|457.64|455.74|1
1732002330000|2024-11-19 07:45:30|457.63|455.73|457.54|455.64|457.63|455.73|457.53|455.63|4
1732002340000|2024-11-19 07:45:40|457.55|455.65|457.53|455.63|457.61|455.71|457.53|455.63|9
1732002350000|2024-11-19 07:45:50|457.54|455.64|457.5|455.6|457.54|455.64|457.5|455.6|4
1732002360000|2024-11-19 07:46:00|457.48|455.58|457.53|455.63|457.53|455.63|457.42|455.52|7
1732002370000|2024-11-19 07:46:10|457.54|455.64|457.58|455.68|457.58|455.68|457.54|455.64|5
1732002380000|2024-11-19 07:46:20|457.59|455.69|457.59|455.69|457.59|455.69|457.58|455.68|3
1732002390000|2024-11-19 07:46:30|457.58|455.68|457.45|455.55|457.58|455.68|457.44|455.54|6
1732002400000|2024-11-19 07:46:40|457.39|455.49|457.08|455.18|457.39|455.49|457.08|455.18|18
1732002410000|2024-11-19 07:46:50|457.07|455.17|456.53|454.63|457.07|455.17|456.53|454.63|20
1732002420000|2024-11-19 07:47:00|456.52|454.62|456.33|454.43|456.52|454.62|456.33|454.43|15
1732002430000|2024-11-19 07:47:10|456.34|454.44|456.35|454.45|456.35|454.45|456.34|454.44|2
1732002440000|2024-11-19 07:47:20|456.36|454.46|456.62|454.72|456.62|454.72|456.36|454.46|6
1732002450000|2024-11-19 07:47:30|456.63|454.73|456.62|454.72|456.65|454.75|456.62|454.72|7
1732002460000|2024-11-19 07:47:40|456.63|454.73|456.63|454.73|456.63|454.73|456.62|454.72|3
1732002470000|2024-11-19 07:47:50|456.7|454.8|456.81|454.91|456.81|454.91|456.7|454.8|8
1732002480000|2024-11-19 07:48:00|456.82|454.92|457.04|455.14|457.04|455.14|456.82|454.92|10
1732002490000|2024-11-19 07:48:10|457.03|455.13|457.03|455.13|457.03|455.13|457.03|455.13|1
1732002500000|2024-11-19 07:48:20|457.02|455.12|457.12|455.22|457.13|455.23|457.02|455.12|8
1732002510000|2024-11-19 07:48:30|457.23|455.33|457.25|455.35|457.25|455.35|457.23|455.33|3
1732002520000|2024-11-19 07:48:40|457.24|455.34|457.05|455.15|457.24|455.34|457.02|455.12|7
1732002530000|2024-11-19 07:48:50|457.04|455.14|457.05|455.15|457.06|455.16|457.02|455.12|4
1732002540000|2024-11-19 07:49:00|457.06|455.16|457.09|455.19|457.09|455.19|457.06|455.16|4
1732002550000|2024-11-19 07:49:10|457.22|455.32|457.24|455.34|457.24|455.34|457.22|455.32|3
1732002560000|2024-11-19 07:49:20|457.23|455.33|457.11|455.21|457.23|455.33|457.11|455.21|8
1732002570000|2024-11-19 07:49:30|457.1|455.2|456.9|455|457.1|455.2|456.75|454.85|10
1732002580000|2024-11-19 07:49:40|456.89|454.99|456.87|454.97|456.89|454.99|456.86|454.96|7
1732002590000|2024-11-19 07:49:50|456.77|454.87|456.75|454.85|456.77|454.87|456.7|454.8|9
1732002600000|2024-11-19 07:50:00|456.74|454.84|456.67|454.77|456.74|454.84|456.67|454.77|5
1732002610000|2024-11-19 07:50:10|456.66|454.76|456.75|454.85|456.76|454.86|456.64|454.74|6
1732002630000|2024-11-19 07:50:30|456.74|454.84|456.72|454.82|456.74|454.84|456.72|454.82|3
1732002640000|2024-11-19 07:50:40|456.73|454.83|456.77|454.87|456.77|454.87|456.73|454.83|6
1732002650000|2024-11-19 07:50:50|456.78|454.88|456.69|454.79|456.78|454.88|456.69|454.79|6
1732002660000|2024-11-19 07:51:00|456.68|454.78|456.57|454.67|456.69|454.79|456.57|454.67|5
1732002670000|2024-11-19 07:51:10|456.58|454.68|456.56|454.66|456.58|454.68|456.56|454.66|5
1732002680000|2024-11-19 07:51:20|456.59|454.69|456.58|454.68|456.59|454.69|456.58|454.68|2
1732002690000|2024-11-19 07:51:30|456.57|454.67|456.37|454.47|456.57|454.67|456.37|454.47|6
1732002700000|2024-11-19 07:51:40|456.36|454.46|456.22|454.32|456.36|454.46|456.22|454.32|8
1732002710000|2024-11-19 07:51:50|456.21|454.31|456.17|454.27|456.21|454.31|456.17|454.27|6
1732002720000|2024-11-19 07:52:00|456.16|454.26|456.04|454.14|456.16|454.26|456.01|454.11|10
1732002730000|2024-11-19 07:52:10|456.03|454.13|455.84|453.94|456.04|454.14|455.84|453.94|6
1732002740000|2024-11-19 07:52:20|455.83|453.93|455.69|453.79|455.83|453.93|455.66|453.76|9
1732002750000|2024-11-19 07:52:30|455.68|453.78|455.69|453.79|455.7|453.8|455.68|453.78|4
1732002760000|2024-11-19 07:52:40|455.7|453.8|455.78|453.88|455.79|453.89|455.69|453.79|5
1732002770000|2024-11-19 07:52:50|455.79|453.89|455.83|453.93|455.83|453.93|455.79|453.89|5
1732002780000|2024-11-19 07:53:00|455.91|454.01|456|454.1|456.09|454.19|455.9|454|8
1732002790000|2024-11-19 07:53:10|455.99|454.09|455.91|454.01|455.99|454.09|455.9|454|5
1732002800000|2024-11-19 07:53:20|455.9|454|455.9|454|455.91|454.01|455.89|453.99|5
1732002810000|2024-11-19 07:53:30|455.8|453.9|455.72|453.82|455.8|453.9|455.72|453.82|8
1732002820000|2024-11-19 07:53:40|455.7|453.8|455.7|453.8|455.7|453.8|455.7|453.8|1
1732002830000|2024-11-19 07:53:50|455.69|453.79|455.67|453.77|455.69|453.79|455.66|453.76|5
1732002840000|2024-11-19 07:54:00|455.66|453.76|455.54|453.64|455.67|453.77|455.54|453.64|6
1732002850000|2024-11-19 07:54:10|455.55|453.65|455.56|453.66|455.58|453.68|455.55|453.65|6
1732002860000|2024-11-19 07:54:20|455.55|453.65|455.48|453.58|455.55|453.65|455.48|453.58|2
1732002870000|2024-11-19 07:54:30|455.47|453.57|455.52|453.62|455.52|453.62|455.47|453.57|2
1732002880000|2024-11-19 07:54:40|455.43|453.53|455.43|453.53|455.43|453.53|455.43|453.53|1
1732002890000|2024-11-19 07:54:50|455.42|453.52|455.19|453.29|455.42|453.52|455.11|453.21|6
1732002900000|2024-11-19 07:55:00|455.21|453.31|455.27|453.37|455.27|453.37|455.2|453.3|12
1732002910000|2024-11-19 07:55:10|455.28|453.38|455.29|453.39|455.31|453.41|455.28|453.38|7
1732002920000|2024-11-19 07:55:20|455.3|453.4|455.31|453.41|455.31|453.41|455.3|453.4|2
1732002930000|2024-11-19 07:55:30|455.32|453.42|455.43|453.53|455.43|453.53|455.32|453.42|3
1732002940000|2024-11-19 07:55:40|455.37|453.47|455.36|453.46|455.37|453.47|455.36|453.46|2
1732002950000|2024-11-19 07:55:50|455.35|453.45|455.28|453.38|455.35|453.45|455.28|453.38|2
1732002960000|2024-11-19 07:56:00|455.24|453.34|455.13|453.23|455.24|453.34|455.13|453.23|8
1732002970000|2024-11-19 07:56:10|455.12|453.22|455.18|453.28|455.18|453.28|455.08|453.18|4
1732002980000|2024-11-19 07:56:20|455.19|453.29|455.18|453.28|455.19|453.29|455.17|453.27|5
1732002990000|2024-11-19 07:56:30|455.17|453.27|455.07|453.17|455.17|453.27|455.07|453.17|5
1732003000000|2024-11-19 07:56:40|454.93|453.03|454.88|452.98|454.95|453.05|454.88|452.98|7
1732003010000|2024-11-19 07:56:50|454.89|452.99|455.03|453.13|455.03|453.13|454.89|452.99|6
1732003020000|2024-11-19 07:57:00|455.04|453.14|455.09|453.19|455.19|453.29|455.04|453.14|5
1732003030000|2024-11-19 07:57:10|455.16|453.26|455.16|453.26|455.16|453.26|455.16|453.26|1
1732003040000|2024-11-19 07:57:20|455.17|453.27|455.08|453.18|455.17|453.27|455.08|453.18|9
1732003050000|2024-11-19 07:57:30|455.07|453.17|454.98|453.08|455.07|453.17|454.97|453.07|5
1732003060000|2024-11-19 07:57:40|454.99|453.09|454.9|453|454.99|453.09|454.88|452.98|10
1732003070000|2024-11-19 07:57:50|454.76|452.86|454.79|452.89|454.79|452.89|454.76|452.86|2
1732003080000|2024-11-19 07:58:00|454.78|452.88|454.61|452.71|454.78|452.88|454.61|452.71|10
1732003090000|2024-11-19 07:58:10|454.6|452.7|454.63|452.73|454.64|452.74|454.6|452.7|4
1732003100000|2024-11-19 07:58:20|454.62|452.72|454.61|452.71|454.62|452.72|454.61|452.71|2
1732003110000|2024-11-19 07:58:30|454.6|452.7|454.61|452.71|454.61|452.71|454.6|452.7|2
1732003120000|2024-11-19 07:58:40|454.55|452.65|454.64|452.74|454.69|452.79|454.55|452.65|6
1732003130000|2024-11-19 07:58:50|454.63|452.73|454.47|452.57|454.63|452.73|454.47|452.57|2
1732003140000|2024-11-19 07:59:00|454.48|452.58|454.48|452.58|454.48|452.58|454.47|452.57|3
1732003150000|2024-11-19 07:59:10|454.47|452.57|454.52|452.62|454.53|452.63|454.46|452.56|6
1732003160000|2024-11-19 07:59:20|454.51|452.61|454.38|452.48|454.55|452.65|454.37|452.47|6
1732003170000|2024-11-19 07:59:30|454.37|452.47|454.2|452.3|454.37|452.47|454.18|452.28|8
1732003180000|2024-11-19 07:59:40|454.21|452.31|454.21|452.31|454.21|452.31|454.2|452.3|3
1732003190000|2024-11-19 07:59:50|454.22|452.32|454.25|452.35|454.25|452.35|454.21|452.31|3
1732003200000|2024-11-19 08:00:00|454.27|452.37|454.3|452.4|454.31|452.41|454.26|452.36|8
1732003210000|2024-11-19 08:00:10|454.29|452.39|454.16|452.26|454.29|452.39|454.14|452.24|8
1732003220000|2024-11-19 08:00:20|454.17|452.27|454.31|452.41|454.31|452.41|454.17|452.27|7
1732003230000|2024-11-19 08:00:30|454.38|452.48|454.29|452.39|454.38|452.48|454.29|452.39|10
1732003240000|2024-11-19 08:00:40|454.3|452.4|454.29|452.39|454.35|452.45|454.29|452.39|4
1732003250000|2024-11-19 08:00:50|454.28|452.38|454.29|452.39|454.31|452.41|454.28|452.38|7
1732003260000|2024-11-19 08:01:00|454.28|452.38|454.37|452.47|454.37|452.47|454.27|452.37|4
1732003270000|2024-11-19 08:01:10|454.38|452.48|454.48|452.58|454.5|452.6|454.38|452.48|7
1732003280000|2024-11-19 08:01:20|454.49|452.59|454.43|452.53|454.49|452.59|454.43|452.53|9
1732003290000|2024-11-19 08:01:30|454.32|452.42|454.32|452.42|454.32|452.42|454.32|452.42|1
1732003300000|2024-11-19 08:01:40|454.33|452.43|454.38|452.48|454.38|452.48|454.33|452.43|3
1732003310000|2024-11-19 08:01:50|454.39|452.49|454.57|452.67|454.57|452.67|454.39|452.49|9
1732003320000|2024-11-19 08:02:00|454.58|452.68|454.82|452.92|454.83|452.93|454.58|452.68|6
1732003330000|2024-11-19 08:02:10|454.83|452.93|454.86|452.96|454.86|452.96|454.83|452.93|4
1732003340000|2024-11-19 08:02:20|455|453.1|454.99|453.09|455|453.1|454.98|453.08|4
1732003350000|2024-11-19 08:02:30|455|453.1|455.24|453.34|455.24|453.34|455|453.1|9
1732003360000|2024-11-19 08:02:40|455.25|453.35|455.25|453.35|455.26|453.36|455.25|453.35|3
1732003380000|2024-11-19 08:03:00|455.26|453.36|455.55|453.65|455.55|453.65|455.26|453.36|10
1732003390000|2024-11-19 08:03:10|455.56|453.66|455.59|453.69|455.59|453.69|455.54|453.64|6
1732003400000|2024-11-19 08:03:20|455.6|453.7|455.97|454.07|455.98|454.08|455.6|453.7|15
1732003410000|2024-11-19 08:03:30|455.98|454.08|455.98|454.08|455.98|454.08|455.97|454.07|3
1732003420000|2024-11-19 08:03:40|455.99|454.09|456.07|454.17|456.16|454.26|455.99|454.09|6
1732003430000|2024-11-19 08:03:50|456.06|454.16|456.04|454.14|456.06|454.16|456.04|454.14|3
1732003440000|2024-11-19 08:04:00|455.99|454.09|455.57|453.67|455.99|454.09|455.57|453.67|20
1732003450000|2024-11-19 08:04:10|455.58|453.68|455.87|453.97|455.87|453.97|455.57|453.67|14
1732003460000|2024-11-19 08:04:20|455.88|453.98|455.93|454.03|455.93|454.03|455.87|453.97|8
1732003470000|2024-11-19 08:04:30|455.92|454.02|455.91|454.01|455.93|454.03|455.91|454.01|4
1732003480000|2024-11-19 08:04:40|455.9|454|455.88|453.98|455.9|454|455.88|453.98|3
1732003490000|2024-11-19 08:04:50|455.89|453.99|456.08|454.18|456.09|454.19|455.89|453.99|4
1732003500000|2024-11-19 08:05:00|456.07|454.17|455.99|454.09|456.08|454.18|455.98|454.08|5
1732003510000|2024-11-19 08:05:10|456|454.1|456.11|454.21|456.11|454.21|456|454.1|7
1732003520000|2024-11-19 08:05:20|456.1|454.2|455.93|454.03|456.1|454.2|455.93|454.03|7
1732003530000|2024-11-19 08:05:30|455.91|454.01|455.71|453.81|455.91|454.01|455.7|453.8|10
1732003540000|2024-11-19 08:05:40|455.72|453.82|455.93|454.03|455.95|454.05|455.72|453.82|8
1732003550000|2024-11-19 08:05:50|455.92|454.02|455.92|454.02|455.92|454.02|455.92|454.02|1
1732003560000|2024-11-19 08:06:00|455.91|454.01|455.89|453.99|455.91|454.01|455.89|453.99|3
1732003570000|2024-11-19 08:06:10|455.88|453.98|455.76|453.86|455.88|453.98|455.75|453.85|5
1732003580000|2024-11-19 08:06:20|455.75|453.85|455.52|453.62|455.76|453.86|455.52|453.62|10
1732003590000|2024-11-19 08:06:30|455.5|453.6|455.45|453.55|455.51|453.61|455.44|453.54|6
1732003600000|2024-11-19 08:06:40|455.44|453.54|455.43|453.53|455.44|453.54|455.43|453.53|2
1732003610000|2024-11-19 08:06:50|455.44|453.54|455.44|453.54|455.44|453.54|455.44|453.54|1
1732003620000|2024-11-19 08:07:00|455.45|453.55|455.45|453.55|455.45|453.55|455.45|453.55|1
1732003640000|2024-11-19 08:07:20|455.43|453.53|455.46|453.56|455.46|453.56|455.43|453.53|4
1732003650000|2024-11-19 08:07:30|455.45|453.55|455.2|453.3|455.45|453.55|455.2|453.3|11
1732003660000|2024-11-19 08:07:40|455.19|453.29|455.18|453.28|455.2|453.3|455.17|453.27|8
1732003670000|2024-11-19 08:07:50|455.17|453.27|455.17|453.27|455.17|453.27|455.17|453.27|1
1732003680000|2024-11-19 08:08:00|455.12|453.22|454.82|452.92|455.12|453.22|454.82|452.92|15
1732003690000|2024-11-19 08:08:10|454.81|452.91|454.77|452.87|454.81|452.91|454.77|452.87|4
1732003700000|2024-11-19 08:08:20|454.76|452.86|454.71|452.81|454.79|452.89|454.71|452.81|11
1732003710000|2024-11-19 08:08:30|454.74|452.84|454.85|452.95|454.85|452.95|454.65|452.75|13
1732003720000|2024-11-19 08:08:40|454.86|452.96|455.07|453.17|455.07|453.17|454.86|452.96|12
1732003730000|2024-11-19 08:08:50|455.08|453.18|455.41|453.51|455.42|453.52|455.08|453.18|13
1732003740000|2024-11-19 08:09:00|455.42|453.52|455.56|453.66|455.56|453.66|455.41|453.51|12
1732003750000|2024-11-19 08:09:10|455.57|453.67|455.13|453.23|455.58|453.68|455.12|453.22|17
1732003760000|2024-11-19 08:09:20|455.12|453.22|454.72|452.82|455.13|453.23|454.72|452.82|19
1732003770000|2024-11-19 08:09:30|454.71|452.81|454.7|452.8|454.75|452.85|454.7|452.8|8
1732003780000|2024-11-19 08:09:40|454.69|452.79|454.39|452.49|454.7|452.8|454.35|452.45|11
1732003790000|2024-11-19 08:09:50|454.38|452.48|454.38|452.48|454.38|452.48|454.37|452.47|3
1732003800000|2024-11-19 08:10:00|454.37|452.47|454.34|452.44|454.39|452.49|454.34|452.44|8
1732003810000|2024-11-19 08:10:10|454.24|452.34|454.29|452.39|454.29|452.39|454.2|452.3|8
1732003820000|2024-11-19 08:10:20|454.28|452.38|454.23|452.33|454.3|452.4|454.23|452.33|11
1732003830000|2024-11-19 08:10:30|454.22|452.32|454.3|452.4|454.32|452.42|454.13|452.23|6
1732003840000|2024-11-19 08:10:40|454.29|452.39|454.36|452.46|454.36|452.46|454.28|452.38|11
1732003850000|2024-11-19 08:10:50|454.39|452.49|454.34|452.44|454.39|452.49|454.34|452.44|13
1732003860000|2024-11-19 08:11:00|454.35|452.45|453.94|452.04|454.35|452.45|453.94|452.04|20
1732003870000|2024-11-19 08:11:10|453.93|452.03|453.86|451.96|453.93|452.03|453.86|451.96|8
1732003880000|2024-11-19 08:11:20|453.85|451.95|453.72|451.82|453.85|451.95|453.66|451.76|14
1732003890000|2024-11-19 08:11:30|453.71|451.81|453.67|451.77|453.72|451.82|453.67|451.77|7
1732003900000|2024-11-19 08:11:40|453.6|451.7|453.59|451.69|453.62|451.72|453.58|451.68|12
1732003910000|2024-11-19 08:11:50|453.6|451.7|453.41|451.51|453.6|451.7|453.29|451.39|10
1732003920000|2024-11-19 08:12:00|453.4|451.5|453.27|451.37|453.4|451.5|453.17|451.27|17
1732003930000|2024-11-19 08:12:10|453.26|451.36|453.24|451.34|453.26|451.36|453.2|451.3|17
1732003940000|2024-11-19 08:12:20|453.23|451.33|453.02|451.12|453.23|451.33|453.01|451.11|8
1732003950000|2024-11-19 08:12:30|453.03|451.13|453.14|451.24|453.17|451.27|453.03|451.13|10
1732003960000|2024-11-19 08:12:40|453.13|451.23|453.25|451.35|453.25|451.35|453.13|451.23|7
1732003970000|2024-11-19 08:12:50|453.26|451.36|453.53|451.63|453.53|451.63|453.24|451.34|11
1732003980000|2024-11-19 08:13:00|453.54|451.64|453.75|451.85|453.75|451.85|453.54|451.64|14
1732003990000|2024-11-19 08:13:10|453.76|451.86|454.42|452.52|454.42|452.52|453.76|451.86|20
1732004000000|2024-11-19 08:13:20|454.43|452.53|454.36|452.46|454.44|452.54|454.36|452.46|16
1732004010000|2024-11-19 08:13:30|454.35|452.45|454.18|452.28|454.36|452.46|454.17|452.27|9
1732004020000|2024-11-19 08:13:40|454.19|452.29|454.26|452.36|454.26|452.36|454.19|452.29|11
1732004030000|2024-11-19 08:13:50|454.25|452.35|454.32|452.42|454.32|452.42|454.18|452.28|7
1732004040000|2024-11-19 08:14:00|454.27|452.37|454.27|452.37|454.27|452.37|454.26|452.36|3
1732004050000|2024-11-19 08:14:10|454.26|452.36|454.34|452.44|454.34|452.44|454.16|452.26|8
1732004060000|2024-11-19 08:14:20|454.33|452.43|454.27|452.37|454.33|452.43|454.25|452.35|11
1732004070000|2024-11-19 08:14:30|454.28|452.38|454.26|452.36|454.28|452.38|454.21|452.31|7
1732004080000|2024-11-19 08:14:40|454.25|452.35|454.24|452.34|454.26|452.36|454.23|452.33|6
1732004090000|2024-11-19 08:14:50|454.15|452.25|453.93|452.03|454.15|452.25|453.93|452.03|7
1732004100000|2024-11-19 08:15:00|453.92|452.02|452.88|450.98|453.92|452.02|452.88|450.98|19
1732004110000|2024-11-19 08:15:10|452.87|450.97|452.73|450.83|452.87|450.97|452.7|450.8|12
1732004120000|2024-11-19 08:15:20|452.74|450.84|452.92|451.02|452.95|451.05|452.74|450.84|14
1732004130000|2024-11-19 08:15:30|452.94|451.04|452.96|451.06|452.97|451.07|452.94|451.04|4
1732004140000|2024-11-19 08:15:40|452.95|451.05|452.43|450.53|452.95|451.05|452.38|450.48|13
1732004150000|2024-11-19 08:15:50|452.42|450.52|452.5|450.6|452.5|450.6|452.4|450.5|12
1732004160000|2024-11-19 08:16:00|452.51|450.61|452.86|450.96|452.86|450.96|452.51|450.61|6
1732004170000|2024-11-19 08:16:10|452.87|450.97|452.86|450.96|452.87|450.97|452.85|450.95|4
1732004180000|2024-11-19 08:16:20|452.87|450.97|452.86|450.96|452.87|450.97|452.85|450.95|6
1732004190000|2024-11-19 08:16:30|452.85|450.95|452.68|450.78|452.85|450.95|452.67|450.77|5
1732004200000|2024-11-19 08:16:40|452.69|450.79|452.57|450.67|452.69|450.79|452.52|450.62|11
1732004210000|2024-11-19 08:16:50|452.56|450.66|451.63|449.73|452.56|450.66|451.63|449.73|22
1732004220000|2024-11-19 08:17:00|451.66|449.76|451.71|449.81|451.73|449.83|451.61|449.71|16
1732004230000|2024-11-19 08:17:10|451.7|449.8|451.41|449.51|451.7|449.8|451.41|449.51|14
1732004240000|2024-11-19 08:17:20|451.42|449.52|451.41|449.51|451.44|449.54|451.4|449.5|8
1732004250000|2024-11-19 08:17:30|451.54|449.64|451.88|449.98|451.92|450.02|451.54|449.64|11
1732004260000|2024-11-19 08:17:40|451.89|449.99|452.34|450.44|452.34|450.44|451.89|449.99|24
1732004270000|2024-11-19 08:17:50|452.31|450.41|452.51|450.61|452.51|450.61|452.31|450.41|9
1732004280000|2024-11-19 08:18:00|452.52|450.62|452.27|450.37|452.61|450.71|452.27|450.37|16
1732004290000|2024-11-19 08:18:10|452.26|450.36|451.91|450.01|452.26|450.36|451.91|450.01|16
1732004300000|2024-11-19 08:18:20|451.9|450|451.53|449.63|451.9|450|451.52|449.62|15
1732004310000|2024-11-19 08:18:30|451.54|449.64|451.86|449.96|451.86|449.96|451.54|449.64|15
1732004320000|2024-11-19 08:18:40|451.85|449.95|451.76|449.86|451.85|449.95|451.76|449.86|7
1732004330000|2024-11-19 08:18:50|451.75|449.85|451.63|449.73|451.75|449.85|451.63|449.73|3
1732004340000|2024-11-19 08:19:00|451.62|449.72|451.5|449.6|451.62|449.72|451.5|449.6|2
1732004350000|2024-11-19 08:19:10|451.55|449.65|451.56|449.66|451.57|449.67|451.55|449.65|4
1732004360000|2024-11-19 08:19:20|451.55|449.65|451.54|449.64|451.55|449.65|451.54|449.64|6
1732004370000|2024-11-19 08:19:30|451.53|449.63|451.39|449.49|451.54|449.64|451.39|449.49|8
1732004380000|2024-11-19 08:19:40|451.36|449.46|451.28|449.38|451.38|449.48|451.28|449.38|7
1732004390000|2024-11-19 08:19:50|451.27|449.37|451.15|449.25|451.27|449.37|451.14|449.24|9
1732004400000|2024-11-19 08:20:00|451.16|449.26|451.53|449.63|451.53|449.63|451.16|449.26|17
1732004410000|2024-11-19 08:20:10|451.62|449.72|451.53|449.63|451.62|449.72|451.53|449.63|5
1732004420000|2024-11-19 08:20:20|451.52|449.62|451.39|449.49|451.52|449.62|451.39|449.49|2
1732004430000|2024-11-19 08:20:30|451.38|449.48|451.32|449.42|451.38|449.48|451.32|449.42|5
1732004440000|2024-11-19 08:20:40|451.31|449.41|451.27|449.37|451.33|449.43|451.23|449.33|11
1732004450000|2024-11-19 08:20:50|451.25|449.35|451.58|449.68|451.59|449.69|451.25|449.35|15
1732004460000|2024-11-19 08:21:00|451.59|449.69|451.72|449.82|451.74|449.84|451.59|449.69|7
1732004470000|2024-11-19 08:21:10|451.79|449.89|451.95|450.05|451.95|450.05|451.76|449.86|12
1732004480000|2024-11-19 08:21:20|451.96|450.06|451.97|450.07|452.09|450.19|451.96|450.06|8
1732004490000|2024-11-19 08:21:30|451.96|450.06|452.14|450.24|452.14|450.24|451.93|450.03|11
1732004500000|2024-11-19 08:21:40|452.15|450.25|452.15|450.25|452.15|450.25|452.15|450.25|1
1732004510000|2024-11-19 08:21:50|452.09|450.19|451.97|450.07|452.09|450.19|451.95|450.05|5
1732004520000|2024-11-19 08:22:00|451.98|450.08|451.96|450.06|451.98|450.08|451.96|450.06|3
1732004530000|2024-11-19 08:22:10|451.95|450.05|451.89|449.99|451.96|450.06|451.89|449.99|6
1732004540000|2024-11-19 08:22:20|451.82|449.92|451.78|449.88|451.82|449.92|451.77|449.87|3
1732004550000|2024-11-19 08:22:30|451.79|449.89|451.81|449.91|451.81|449.91|451.77|449.87|3
1732004560000|2024-11-19 08:22:40|451.82|449.92|451.97|450.07|451.98|450.08|451.82|449.92|8
1732004570000|2024-11-19 08:22:50|451.96|450.06|451.97|450.07|451.97|450.07|451.96|450.06|4
1732004580000|2024-11-19 08:23:00|451.98|450.08|452.02|450.12|452.02|450.12|451.98|450.08|5
1732004590000|2024-11-19 08:23:10|452.03|450.13|452.25|450.35|452.26|450.36|452.03|450.13|12
1732004600000|2024-11-19 08:23:20|452.26|450.36|452.26|450.36|452.26|450.36|452.26|450.36|1
1732004610000|2024-11-19 08:23:30|452.25|450.35|452.24|450.34|452.25|450.35|452.24|450.34|2
1732004620000|2024-11-19 08:23:40|452.22|450.32|452.43|450.53|452.43|450.53|452.19|450.29|10
1732004630000|2024-11-19 08:23:50|452.44|450.54|452.42|450.52|452.46|450.56|452.42|450.52|4
1732004640000|2024-11-19 08:24:00|452.43|450.53|452.39|450.49|452.43|450.53|452.39|450.49|5
1732004650000|2024-11-19 08:24:10|452.4|450.5|452.37|450.47|452.41|450.51|452.37|450.47|9
1732004660000|2024-11-19 08:24:20|452.36|450.46|452.3|450.4|452.37|450.47|452.25|450.35|9
1732004670000|2024-11-19 08:24:30|452.31|450.41|452.31|450.41|452.31|450.41|452.31|450.41|1
1732004680000|2024-11-19 08:24:40|452.3|450.4|452.18|450.28|452.3|450.4|452.12|450.22|8
1732004690000|2024-11-19 08:24:50|452.17|450.27|452.31|450.41|452.35|450.45|452.17|450.27|7
1732004700000|2024-11-19 08:25:00|452.28|450.38|452.26|450.36|452.28|450.38|452.26|450.36|5
1732004710000|2024-11-19 08:25:10|452.25|450.35|452.23|450.33|452.25|450.35|452.23|450.33|3
1732004720000|2024-11-19 08:25:20|452.22|450.32|452.01|450.11|452.22|450.32|452|450.1|5
1732004740000|2024-11-19 08:25:40|452|450.1|451.81|449.91|452|450.1|451.81|449.91|8
1732004750000|2024-11-19 08:25:50|451.8|449.9|451.82|449.92|451.82|449.92|451.8|449.9|3
1732004760000|2024-11-19 08:26:00|451.83|449.93|452.02|450.12|452.04|450.14|451.83|449.93|7
1732004770000|2024-11-19 08:26:10|452.01|450.11|452.01|450.11|452.02|450.12|452.01|450.11|3
1732004780000|2024-11-19 08:26:20|451.95|450.05|451.92|450.02|451.95|450.05|451.92|450.02|8
1732004790000|2024-11-19 08:26:30|451.82|449.92|451.77|449.87|451.82|449.92|451.77|449.87|6
1732004800000|2024-11-19 08:26:40|451.76|449.86|451.52|449.62|451.76|449.86|451.47|449.57|12
1732004810000|2024-11-19 08:26:50|451.53|449.63|451.36|449.46|451.53|449.63|451.36|449.46|17
1732004820000|2024-11-19 08:27:00|451.35|449.45|451.02|449.12|451.35|449.45|451.01|449.11|14
1732004830000|2024-11-19 08:27:10|451.01|449.11|450.58|448.68|451.01|449.11|450.37|448.47|21
1732004840000|2024-11-19 08:27:20|450.63|448.73|450.36|448.46|450.63|448.73|450.26|448.36|19
1732004850000|2024-11-19 08:27:30|450.37|448.47|450.48|448.58|450.5|448.6|450.37|448.47|10
1732004860000|2024-11-19 08:27:40|450.54|448.64|450.76|448.86|450.76|448.86|450.54|448.64|7
1732004870000|2024-11-19 08:27:50|450.81|448.91|450.77|448.87|450.81|448.91|450.76|448.86|5
1732004880000|2024-11-19 08:28:00|450.78|448.88|451.06|449.16|451.06|449.16|450.78|448.88|6
1732004890000|2024-11-19 08:28:10|451.08|449.18|451.49|449.59|451.52|449.62|451.08|449.18|20
1732004900000|2024-11-19 08:28:20|451.48|449.58|451.36|449.46|451.48|449.58|451.35|449.45|17
1732004910000|2024-11-19 08:28:30|451.37|449.47|451.32|449.42|451.37|449.47|451.32|449.42|5
1732004920000|2024-11-19 08:28:40|451.28|449.38|451.19|449.29|451.29|449.39|451.19|449.29|6
1732004930000|2024-11-19 08:28:50|451.06|449.16|451|449.1|451.09|449.19|451|449.1|9
1732004940000|2024-11-19 08:29:00|451.01|449.11|450.92|449.02|451.06|449.16|450.83|448.93|17
1732004950000|2024-11-19 08:29:10|450.91|449.01|450.79|448.89|450.91|449.01|450.79|448.89|8
1732004960000|2024-11-19 08:29:20|450.67|448.77|450.61|448.71|450.67|448.77|450.61|448.71|11
1732004970000|2024-11-19 08:29:30|450.6|448.7|450.81|448.91|450.83|448.93|450.6|448.7|8
1732004980000|2024-11-19 08:29:40|450.82|448.92|450.84|448.94|450.86|448.96|450.82|448.92|6
1732004990000|2024-11-19 08:29:50|450.85|448.95|450.96|449.06|450.96|449.06|450.84|448.94|7
1732005000000|2024-11-19 08:30:00|450.97|449.07|451.06|449.16|451.06|449.16|450.97|449.07|4
1732005010000|2024-11-19 08:30:10|451.05|449.15|451.11|449.21|451.12|449.22|451.05|449.15|5
1732005020000|2024-11-19 08:30:20|451.18|449.28|451.03|449.13|451.18|449.28|451.03|449.13|5
1732005030000|2024-11-19 08:30:30|451.08|449.18|451.3|449.4|451.31|449.41|451.08|449.18|11
1732005040000|2024-11-19 08:30:40|451.29|449.39|451.28|449.38|451.29|449.39|451.28|449.38|2
1732005050000|2024-11-19 08:30:50|451.27|449.37|451.04|449.14|451.27|449.37|451.04|449.14|5
1732005060000|2024-11-19 08:31:00|450.99|449.09|450.95|449.05|450.99|449.09|450.95|449.05|5
1732005070000|2024-11-19 08:31:10|451.04|449.14|451.05|449.15|451.05|449.15|451.03|449.13|4
1732005080000|2024-11-19 08:31:20|451.15|449.25|451.58|449.68|451.58|449.68|451.15|449.25|30
1732005090000|2024-11-19 08:31:30|451.59|449.69|451.8|449.9|451.8|449.9|451.59|449.69|3
1732005100000|2024-11-19 08:31:40|451.79|449.89|451.69|449.79|451.79|449.89|451.69|449.79|6
1732005110000|2024-11-19 08:31:50|451.71|449.81|451.7|449.8|451.71|449.81|451.69|449.79|5
1732005120000|2024-11-19 08:32:00|451.71|449.81|451.85|449.95|451.91|450.01|451.71|449.81|11
1732005130000|2024-11-19 08:32:10|451.8|449.9|451.79|449.89|451.8|449.9|451.79|449.89|2
1732005140000|2024-11-19 08:32:20|451.78|449.88|451.64|449.74|451.78|449.88|451.64|449.74|5
1732005150000|2024-11-19 08:32:30|451.63|449.73|451.53|449.63|451.63|449.73|451.52|449.62|10
1732005160000|2024-11-19 08:32:40|451.6|449.7|451.59|449.69|451.71|449.81|451.59|449.69|3
1732005170000|2024-11-19 08:32:50|451.68|449.78|451.68|449.78|451.68|449.78|451.68|449.78|1
1732005180000|2024-11-19 08:33:00|451.69|449.79|451.79|449.89|451.79|449.89|451.68|449.78|4
1732005190000|2024-11-19 08:33:10|451.8|449.9|451.78|449.88|451.8|449.9|451.78|449.88|4
1732005200000|2024-11-19 08:33:20|451.77|449.87|451.72|449.82|451.77|449.87|451.72|449.82|6
1732005210000|2024-11-19 08:33:30|451.71|449.81|451.74|449.84|451.91|450.01|451.71|449.81|8
1732005220000|2024-11-19 08:33:40|451.75|449.85|451.79|449.89|451.79|449.89|451.74|449.84|6
1732005230000|2024-11-19 08:33:50|451.93|450.03|451.84|449.94|451.93|450.03|451.83|449.93|8
1732005240000|2024-11-19 08:34:00|451.83|449.93|451.82|449.92|451.83|449.93|451.81|449.91|4
1732005250000|2024-11-19 08:34:10|451.93|450.03|451.99|450.09|452.01|450.11|451.93|450.03|8
1732005260000|2024-11-19 08:34:20|451.98|450.08|451.97|450.07|451.98|450.08|451.97|450.07|2
1732005270000|2024-11-19 08:34:30|451.96|450.06|451.96|450.06|452|450.1|451.95|450.05|7
1732005280000|2024-11-19 08:34:40|451.95|450.05|451.95|450.05|451.96|450.06|451.95|450.05|3
1732005290000|2024-11-19 08:34:50|451.94|450.04|451.86|449.96|451.94|450.04|451.86|449.96|2
1732005300000|2024-11-19 08:35:00|451.87|449.97|451.74|449.84|451.87|449.97|451.74|449.84|3
1732005310000|2024-11-19 08:35:10|451.79|449.89|451.41|449.51|451.79|449.89|451.41|449.51|26
1732005320000|2024-11-19 08:35:20|451.4|449.5|451.38|449.48|451.4|449.5|451.38|449.48|5
1732005330000|2024-11-19 08:35:30|451.34|449.44|451.14|449.24|451.34|449.44|451.14|449.24|10
1732005340000|2024-11-19 08:35:40|451.15|449.25|451.24|449.34|451.26|449.36|451.15|449.25|6
1732005350000|2024-11-19 08:35:50|451.23|449.33|451.02|449.12|451.23|449.33|451.01|449.11|13
1732005360000|2024-11-19 08:36:00|451.03|449.13|451.26|449.36|451.26|449.36|451.03|449.13|11
1732005370000|2024-11-19 08:36:10|451.27|449.37|451.26|449.36|451.28|449.38|451.25|449.35|4
1732005380000|2024-11-19 08:36:20|451.42|449.52|451.69|449.79|451.74|449.84|451.37|449.47|14
1732005390000|2024-11-19 08:36:30|451.68|449.78|451.61|449.71|451.68|449.78|451.61|449.71|11
1732005400000|2024-11-19 08:36:40|451.6|449.7|451.6|449.7|451.6|449.7|451.6|449.7|1
1732005410000|2024-11-19 08:36:50|451.61|449.71|451.5|449.6|451.68|449.78|451.5|449.6|17
1732005420000|2024-11-19 08:37:00|451.49|449.59|451.09|449.19|451.49|449.59|451.09|449.19|12
1732005430000|2024-11-19 08:37:10|451.08|449.18|451|449.1|451.12|449.22|450.97|449.07|12
1732005440000|2024-11-19 08:37:20|450.98|449.08|451.09|449.19|451.09|449.19|450.98|449.08|13
1732005450000|2024-11-19 08:37:30|451.08|449.18|451.07|449.17|451.09|449.19|451.07|449.17|4
1732005460000|2024-11-19 08:37:40|451.04|449.14|450.95|449.05|451.04|449.14|450.92|449.02|11
1732005470000|2024-11-19 08:37:50|450.94|449.04|450.78|448.88|450.95|449.05|450.77|448.87|12
1732005480000|2024-11-19 08:38:00|450.79|448.89|450.77|448.87|450.79|448.89|450.77|448.87|3
1732005490000|2024-11-19 08:38:10|450.76|448.86|450.77|448.87|450.84|448.94|450.62|448.72|14
1732005500000|2024-11-19 08:38:20|450.76|448.86|450.47|448.57|450.76|448.86|450.46|448.56|19
1732005510000|2024-11-19 08:38:30|450.46|448.56|450.4|448.5|450.46|448.56|450.4|448.5|5
1732005520000|2024-11-19 08:38:40|450.39|448.49|450|448.1|450.41|448.51|449.99|448.09|14
1732005530000|2024-11-19 08:38:50|449.98|448.08|450.1|448.2|450.1|448.2|449.98|448.08|11
1732005540000|2024-11-19 08:39:00|450.11|448.21|450.11|448.21|450.12|448.22|450.11|448.21|3
1732005550000|2024-11-19 08:39:10|450.1|448.2|449.95|448.05|450.1|448.2|449.95|448.05|5
1732005560000|2024-11-19 08:39:20|450.02|448.12|450.02|448.12|450.03|448.13|450.01|448.11|5
1732005570000|2024-11-19 08:39:30|450.03|448.13|450.01|448.11|450.03|448.13|450.01|448.11|3
1732005580000|2024-11-19 08:39:40|450.09|448.19|449.83|447.93|450.09|448.19|449.83|447.93|6
1732005590000|2024-11-19 08:39:50|449.66|447.76|449.42|447.52|449.66|447.76|449.41|447.51|18
1732005600000|2024-11-19 08:40:00|449.4|447.5|449.22|447.32|449.4|447.5|449.22|447.32|11
1732005610000|2024-11-19 08:40:10|449.25|447.35|449.31|447.41|449.4|447.5|449.25|447.35|16
1732005620000|2024-11-19 08:40:20|449.39|447.49|449.27|447.37|449.39|447.49|449.27|447.37|15
1732005630000|2024-11-19 08:40:30|449.51|447.61|449.4|447.5|449.51|447.61|449.38|447.48|15
1732005640000|2024-11-19 08:40:40|449.48|447.58|449.48|447.58|449.49|447.59|449.34|447.44|17
1732005650000|2024-11-19 08:40:50|449.49|447.59|449.34|447.44|449.49|447.59|449.34|447.44|14
1732005660000|2024-11-19 08:41:00|449.3|447.4|449.42|447.52|449.42|447.52|449.3|447.4|8
1732005670000|2024-11-19 08:41:10|449.59|447.69|449.63|447.73|449.78|447.88|449.5|447.6|19
1732005680000|2024-11-19 08:41:20|449.62|447.72|449.54|447.64|449.62|447.72|449.54|447.64|9
1732005690000|2024-11-19 08:41:30|449.53|447.63|449.56|447.66|449.65|447.75|449.53|447.63|8
1732005700000|2024-11-19 08:41:40|449.55|447.65|449.52|447.62|449.55|447.65|449.52|447.62|4
1732005710000|2024-11-19 08:41:50|449.39|447.49|449.29|447.39|449.49|447.59|449.29|447.39|10
1732005720000|2024-11-19 08:42:00|449.36|447.46|449.44|447.54|449.44|447.54|449.34|447.44|11
1732005730000|2024-11-19 08:42:10|449.43|447.53|449.51|447.61|449.51|447.61|449.43|447.53|4
1732005740000|2024-11-19 08:42:20|449.52|447.62|449.52|447.62|449.52|447.62|449.48|447.58|4
1732005750000|2024-11-19 08:42:30|449.51|447.61|449.54|447.64|449.6|447.7|449.5|447.6|13
1732005760000|2024-11-19 08:42:40|449.59|447.69|449.78|447.88|449.81|447.91|449.59|447.69|8
1732005770000|2024-11-19 08:42:50|449.79|447.89|449.73|447.83|449.79|447.89|449.73|447.83|6
1732005780000|2024-11-19 08:43:00|449.57|447.67|449.56|447.66|449.57|447.67|449.55|447.65|4
1732005790000|2024-11-19 08:43:10|449.55|447.65|449.54|447.64|449.55|447.65|449.53|447.63|6
1732005800000|2024-11-19 08:43:20|449.55|447.65|449.67|447.77|449.72|447.82|449.54|447.64|8
1732005810000|2024-11-19 08:43:30|449.66|447.76|449.64|447.74|449.66|447.76|449.63|447.73|5
1732005820000|2024-11-19 08:43:40|449.65|447.75|449.48|447.58|449.7|447.8|449.48|447.58|18
1732005830000|2024-11-19 08:43:50|449.47|447.57|449.47|447.57|449.47|447.57|449.46|447.56|5
1732005840000|2024-11-19 08:44:00|449.46|447.56|449.46|447.56|449.47|447.57|449.45|447.55|5
1732005850000|2024-11-19 08:44:10|449.45|447.55|449.17|447.27|449.45|447.55|449.13|447.23|9
1732005860000|2024-11-19 08:44:20|449.18|447.28|449.35|447.45|449.35|447.45|449.18|447.28|12
1732005870000|2024-11-19 08:44:30|449.36|447.46|449.7|447.8|449.75|447.85|449.36|447.46|12
1732005880000|2024-11-19 08:44:40|449.71|447.81|449.73|447.83|449.73|447.83|449.71|447.81|3
1732005890000|2024-11-19 08:44:50|449.74|447.84|449.65|447.75|449.74|447.84|449.65|447.75|9
1732005900000|2024-11-19 08:45:00|449.64|447.74|449.38|447.48|449.64|447.74|449.38|447.48|16
1732005910000|2024-11-19 08:45:10|449.37|447.47|449.53|447.63|449.53|447.63|449.33|447.43|10
1732005920000|2024-11-19 08:45:20|449.54|447.64|449.91|448.01|449.97|448.07|449.54|447.64|26
1732005930000|2024-11-19 08:45:30|449.92|448.02|450|448.1|450.02|448.12|449.92|448.02|8
1732005940000|2024-11-19 08:45:40|450.01|448.11|450.11|448.21|450.12|448.22|450|448.1|8
1732005950000|2024-11-19 08:45:50|449.95|448.05|449.89|447.99|449.95|448.05|449.81|447.91|7
1732005960000|2024-11-19 08:46:00|449.93|448.03|450.09|448.19|450.09|448.19|449.93|448.03|8
1732005970000|2024-11-19 08:46:10|450.1|448.2|449.85|447.95|450.1|448.2|449.85|447.95|9
1732005980000|2024-11-19 08:46:20|449.87|447.97|449.92|448.02|449.92|448.02|449.86|447.96|11
1732005990000|2024-11-19 08:46:30|449.94|448.04|450.08|448.18|450.08|448.18|449.9|448|22
1732006000000|2024-11-19 08:46:40|450.09|448.19|450.19|448.29|450.19|448.29|450.09|448.19|11
1732006010000|2024-11-19 08:46:50|450.2|448.3|450.12|448.22|450.23|448.33|450.07|448.17|11
1732006020000|2024-11-19 08:47:00|450.13|448.23|450.19|448.29|450.23|448.33|450.13|448.23|17
1732006030000|2024-11-19 08:47:10|450.2|448.3|450.21|448.31|450.21|448.31|450.2|448.3|4
1732006040000|2024-11-19 08:47:20|450.24|448.34|450.25|448.35|450.27|448.37|450.21|448.31|9
1732006050000|2024-11-19 08:47:30|450.24|448.34|450.13|448.23|450.24|448.34|450.11|448.21|9
1732006060000|2024-11-19 08:47:40|450.17|448.27|450.21|448.31|450.21|448.31|450.16|448.26|7
1732006070000|2024-11-19 08:47:50|450.22|448.32|450.26|448.36|450.26|448.36|450.21|448.31|9
1732006080000|2024-11-19 08:48:00|450.27|448.37|450.3|448.4|450.3|448.4|450.23|448.33|7
1732006090000|2024-11-19 08:48:10|450.27|448.37|450.17|448.27|450.27|448.37|450.15|448.25|6
1732006100000|2024-11-19 08:48:20|450.16|448.26|450.07|448.17|450.18|448.28|450.07|448.17|5
1732006110000|2024-11-19 08:48:30|450.09|448.19|450.18|448.28|450.18|448.28|450.09|448.19|9
1732006120000|2024-11-19 08:48:40|450.19|448.29|450.22|448.32|450.22|448.32|450.19|448.29|4
1732006130000|2024-11-19 08:48:50|450.23|448.33|450.28|448.38|450.28|448.38|450.23|448.33|6
1732006140000|2024-11-19 08:49:00|450.27|448.37|450.29|448.39|450.29|448.39|450.26|448.36|7
1732006150000|2024-11-19 08:49:10|450.3|448.4|450.36|448.46|450.36|448.46|450.3|448.4|7
1732006160000|2024-11-19 08:49:20|450.37|448.47|450.39|448.49|450.39|448.49|450.37|448.47|3
1732006170000|2024-11-19 08:49:30|450.4|448.5|450.27|448.37|450.41|448.51|450.24|448.34|8
1732006180000|2024-11-19 08:49:40|450.28|448.38|450.3|448.4|450.33|448.43|450.28|448.38|6
1732006190000|2024-11-19 08:49:50|450.31|448.41|450.33|448.43|450.33|448.43|450.31|448.41|3
1732006200000|2024-11-19 08:50:00|450.34|448.44|451.2|449.3|451.2|449.3|450.34|448.44|15
1732006210000|2024-11-19 08:50:10|451.21|449.31|451.23|449.33|451.25|449.35|451.21|449.31|6
1732006220000|2024-11-19 08:50:20|451.3|449.4|451.52|449.62|451.56|449.66|451.3|449.4|16
1732006230000|2024-11-19 08:50:30|451.51|449.61|451.51|449.61|451.51|449.61|451.5|449.6|5
1732006240000|2024-11-19 08:50:40|451.52|449.62|451.53|449.63|451.53|449.63|451.52|449.62|2
1732006250000|2024-11-19 08:50:50|451.52|449.62|451.49|449.59|451.52|449.62|451.48|449.58|6
1732006260000|2024-11-19 08:51:00|451.47|449.57|451.47|449.57|451.47|449.57|451.47|449.57|1
1732006270000|2024-11-19 08:51:10|451.61|449.71|451.52|449.62|451.61|449.71|451.52|449.62|10
1732006280000|2024-11-19 08:51:20|451.51|449.61|451.51|449.61|451.51|449.61|451.51|449.61|1
1732006290000|2024-11-19 08:51:30|451.52|449.62|451.62|449.72|451.62|449.72|451.52|449.62|4
1732006300000|2024-11-19 08:51:40|451.61|449.71|451.59|449.69|451.61|449.71|451.59|449.69|3
1732006310000|2024-11-19 08:51:50|451.54|449.64|451.52|449.62|451.54|449.64|451.52|449.62|3
1732006330000|2024-11-19 08:52:10|451.51|449.61|451.5|449.6|451.51|449.61|451.5|449.6|2
1732006340000|2024-11-19 08:52:20|451.49|449.59|451.48|449.58|451.49|449.59|451.48|449.58|4
1732006350000|2024-11-19 08:52:30|451.57|449.67|451.56|449.66|451.57|449.67|451.56|449.66|2
1732006360000|2024-11-19 08:52:40|451.57|449.67|451.56|449.66|451.57|449.67|451.55|449.65|5
1732006370000|2024-11-19 08:52:50|451.55|449.65|451.52|449.62|451.55|449.65|451.52|449.62|3
1732006380000|2024-11-19 08:53:00|451.51|449.61|451.41|449.51|451.51|449.61|451.24|449.34|8
1732006390000|2024-11-19 08:53:10|451.4|449.5|451.41|449.51|451.41|449.51|451.4|449.5|2
1732006400000|2024-11-19 08:53:20|451.42|449.52|451.42|449.52|451.42|449.52|451.42|449.52|1
1732006410000|2024-11-19 08:53:30|451.41|449.51|451.41|449.51|451.41|449.51|451.41|449.51|1
1732006420000|2024-11-19 08:53:40|451.43|449.53|451.43|449.53|451.43|449.53|451.43|449.53|1
1732006430000|2024-11-19 08:53:50|451.44|449.54|451.45|449.55|451.45|449.55|451.44|449.54|2
1732006440000|2024-11-19 08:54:00|451.39|449.49|451.38|449.48|451.39|449.49|451.38|449.48|2
1732006450000|2024-11-19 08:54:10|451.39|449.49|451.39|449.49|451.4|449.5|451.39|449.49|3
1732006460000|2024-11-19 08:54:20|451.38|449.48|451.37|449.47|451.38|449.48|451.37|449.47|2
1732006470000|2024-11-19 08:54:30|451.28|449.38|451.26|449.36|451.28|449.38|451.26|449.36|2
1732006480000|2024-11-19 08:54:40|451.27|449.37|451.25|449.35|451.27|449.37|451.25|449.35|3
1732006490000|2024-11-19 08:54:50|451.24|449.34|451.16|449.26|451.24|449.34|451.11|449.21|5
1732006500000|2024-11-19 08:55:00|451.17|449.27|451.18|449.28|451.18|449.28|451.17|449.27|2
1732006510000|2024-11-19 08:55:10|451.17|449.27|450.87|448.97|451.18|449.28|450.87|448.97|9
1732006520000|2024-11-19 08:55:20|450.86|448.96|450.8|448.9|450.86|448.96|450.8|448.9|7
1732006530000|2024-11-19 08:55:30|450.79|448.89|450.54|448.64|450.79|448.89|450.54|448.64|8
1732006540000|2024-11-19 08:55:40|450.53|448.63|450.67|448.77|450.7|448.8|450.51|448.61|11
1732006550000|2024-11-19 08:55:50|450.66|448.76|450.6|448.7|450.66|448.76|450.6|448.7|7
1732006560000|2024-11-19 08:56:00|450.59|448.69|450.02|448.12|450.59|448.69|450|448.1|25
1732006570000|2024-11-19 08:56:10|449.95|448.05|449.88|447.98|449.95|448.05|449.86|447.96|15
1732006580000|2024-11-19 08:56:20|449.89|447.99|450.12|448.22|450.12|448.22|449.89|447.99|9
1732006590000|2024-11-19 08:56:30|450.13|448.23|450.38|448.48|450.39|448.49|450.13|448.23|12
1732006600000|2024-11-19 08:56:40|450.45|448.55|450.41|448.51|450.45|448.55|450.41|448.51|4
1732006610000|2024-11-19 08:56:50|450.43|448.53|450.37|448.47|450.43|448.53|450.37|448.47|8
1732006620000|2024-11-19 08:57:00|450.36|448.46|450.36|448.46|450.37|448.47|450.36|448.46|3
1732006630000|2024-11-19 08:57:10|450.35|448.45|450.48|448.58|450.49|448.59|450.32|448.42|12
1732006640000|2024-11-19 08:57:20|450.49|448.59|450.51|448.61|450.51|448.61|450.49|448.59|3
1732006650000|2024-11-19 08:57:30|450.52|448.62|450.56|448.66|450.56|448.66|450.52|448.62|4
1732006660000|2024-11-19 08:57:40|450.57|448.67|450.65|448.75|450.65|448.75|450.57|448.67|6
1732006670000|2024-11-19 08:57:50|450.66|448.76|450.72|448.82|450.76|448.86|450.66|448.76|3
1732006680000|2024-11-19 08:58:00|450.73|448.83|450.73|448.83|450.73|448.83|450.73|448.83|1
1732006690000|2024-11-19 08:58:10|450.77|448.87|450.77|448.87|450.78|448.88|450.76|448.86|4
1732006700000|2024-11-19 08:58:20|450.78|448.88|450.78|448.88|450.79|448.89|450.78|448.88|3
1732006710000|2024-11-19 08:58:30|450.79|448.89|450.62|448.72|450.79|448.89|450.61|448.71|11
1732006720000|2024-11-19 08:58:40|450.61|448.71|450.58|448.68|450.61|448.71|450.58|448.68|4
1732006730000|2024-11-19 08:58:50|450.57|448.67|450.41|448.51|450.57|448.67|450.4|448.5|6
1732006740000|2024-11-19 08:59:00|450.42|448.52|450.57|448.67|450.58|448.68|450.42|448.52|6
1732006750000|2024-11-19 08:59:10|450.56|448.66|450.72|448.82|450.72|448.82|450.56|448.66|10
1732006760000|2024-11-19 08:59:20|450.73|448.83|450.73|448.83|450.74|448.84|450.72|448.82|4
1732006770000|2024-11-19 08:59:30|450.74|448.84|450.7|448.8|450.74|448.84|450.69|448.79|10
1732006780000|2024-11-19 08:59:40|450.71|448.81|450.81|448.91|450.82|448.92|450.67|448.77|8
1732006790000|2024-11-19 08:59:50|450.8|448.9|450.74|448.84|450.82|448.92|450.74|448.84|3
1732006800000|2024-11-19 09:00:00|450.73|448.83|450.76|448.86|450.76|448.86|450.73|448.83|3
1732006810000|2024-11-19 09:00:10|450.75|448.85|450.37|448.47|450.76|448.86|450.37|448.47|21
1732006820000|2024-11-19 09:00:20|450.36|448.46|449.88|447.98|450.36|448.46|449.83|447.93|17
1732006830000|2024-11-19 09:00:30|449.87|447.97|449.81|447.91|449.87|447.97|449.81|447.91|5
1732006840000|2024-11-19 09:00:40|449.84|447.94|449.83|447.93|449.84|447.94|449.83|447.93|2
1732006850000|2024-11-19 09:00:50|449.84|447.94|449.98|448.08|450.1|448.2|449.84|447.94|16
1732006860000|2024-11-19 09:01:00|450.13|448.23|450.19|448.29|450.2|448.3|450.12|448.22|11
1732006870000|2024-11-19 09:01:10|450.22|448.32|450.25|448.35|450.25|448.35|450.21|448.31|5
1732006880000|2024-11-19 09:01:20|450.26|448.36|450.25|448.35|450.26|448.36|450.25|448.35|4
1732006890000|2024-11-19 09:01:30|450.26|448.36|450.21|448.31|450.27|448.37|450.2|448.3|4
1732006900000|2024-11-19 09:01:40|450.2|448.3|449.94|448.04|450.2|448.3|449.91|448.01|9
1732006910000|2024-11-19 09:01:50|449.91|448.01|449.94|448.04|449.94|448.04|449.91|448.01|3
1732006920000|2024-11-19 09:02:00|449.98|448.08|450.18|448.28|450.18|448.28|449.97|448.07|11
1732006930000|2024-11-19 09:02:10|450.19|448.29|450.19|448.29|450.19|448.29|450.19|448.29|1
1732006940000|2024-11-19 09:02:20|450.18|448.28|450.13|448.23|450.18|448.28|450.13|448.23|4
1732006950000|2024-11-19 09:02:30|450.17|448.27|450.19|448.29|450.23|448.33|450.14|448.24|11
1732006960000|2024-11-19 09:02:40|450.2|448.3|450.29|448.39|450.29|448.39|450.15|448.25|5
1732006970000|2024-11-19 09:02:50|450.3|448.4|450.47|448.57|450.48|448.58|450.3|448.4|6
1732006980000|2024-11-19 09:03:00|450.48|448.58|450.59|448.69|450.6|448.7|450.48|448.58|9
1732006990000|2024-11-19 09:03:10|450.77|448.87|450.97|449.07|450.98|449.08|450.77|448.87|14
1732007000000|2024-11-19 09:03:20|450.96|449.06|450.86|448.96|450.96|449.06|450.85|448.95|3
1732007010000|2024-11-19 09:03:30|450.87|448.97|450.86|448.96|450.87|448.97|450.85|448.95|3
1732007020000|2024-11-19 09:03:40|450.85|448.95|450.66|448.76|450.85|448.95|450.66|448.76|8
1732007040000|2024-11-19 09:04:00|450.67|448.77|450.68|448.78|450.69|448.79|450.67|448.77|4
1732007050000|2024-11-19 09:04:10|450.69|448.79|450.9|449|450.92|449.02|450.66|448.76|16
1732007060000|2024-11-19 09:04:20|450.91|449.01|450.99|449.09|451|449.1|450.91|449.01|6
1732007070000|2024-11-19 09:04:30|451|449.1|451.02|449.12|451.02|449.12|451|449.1|5
1732007080000|2024-11-19 09:04:40|451.03|449.13|451.06|449.16|451.06|449.16|451.03|449.13|4
1732007090000|2024-11-19 09:04:50|451.14|449.24|451.19|449.29|451.19|449.29|451.13|449.23|5
1732007100000|2024-11-19 09:05:00|451.2|449.3|451.19|449.29|451.2|449.3|451.19|449.29|4
1732007110000|2024-11-19 09:05:10|451.14|449.24|451.03|449.13|451.14|449.24|451.02|449.12|3
1732007120000|2024-11-19 09:05:20|451.02|449.12|450.99|449.09|451.02|449.12|450.99|449.09|6
1732007130000|2024-11-19 09:05:30|450.98|449.08|451.08|449.18|451.08|449.18|450.97|449.07|4
1732007140000|2024-11-19 09:05:40|450.98|449.08|450.96|449.06|451|449.1|450.96|449.06|5
1732007150000|2024-11-19 09:05:50|451.04|449.14|451.09|449.19|451.09|449.19|451.04|449.14|6
1732007160000|2024-11-19 09:06:00|451.08|449.18|451.06|449.16|451.09|449.19|451|449.1|11
1732007170000|2024-11-19 09:06:10|451.04|449.14|451.18|449.28|451.18|449.28|451.04|449.14|12
1732007180000|2024-11-19 09:06:20|451.19|449.29|451.36|449.46|451.41|449.51|451.16|449.26|15
1732007190000|2024-11-19 09:06:30|451.35|449.45|451.29|449.39|451.35|449.45|451.29|449.39|2
1732007200000|2024-11-19 09:06:40|451.28|449.38|451.19|449.29|451.28|449.38|451.19|449.29|7
1732007210000|2024-11-19 09:06:50|451.2|449.3|451.21|449.31|451.21|449.31|451.2|449.3|2
1732007220000|2024-11-19 09:07:00|451.27|449.37|451.31|449.41|451.31|449.41|451.21|449.31|9
1732007230000|2024-11-19 09:07:10|451.32|449.42|451.18|449.28|451.34|449.44|451.18|449.28|4
1732007240000|2024-11-19 09:07:20|451.19|449.29|451.2|449.3|451.2|449.3|451.18|449.28|4
1732007250000|2024-11-19 09:07:30|451.21|449.31|451.28|449.38|451.29|449.39|451.21|449.31|3
1732007260000|2024-11-19 09:07:40|451.29|449.39|451.38|449.48|451.38|449.48|451.28|449.38|16
1732007270000|2024-11-19 09:07:50|451.34|449.44|451.37|449.47|451.38|449.48|451.34|449.44|6
1732007280000|2024-11-19 09:08:00|451.27|449.37|451.29|449.39|451.34|449.44|451.27|449.37|5
1732007290000|2024-11-19 09:08:10|451.3|449.4|451.32|449.42|451.32|449.42|451.3|449.4|3
1732007300000|2024-11-19 09:08:20|451.31|449.41|451.33|449.43|451.33|449.43|451.31|449.41|3
1732007310000|2024-11-19 09:08:30|451.34|449.44|451.39|449.49|451.39|449.49|451.34|449.44|3
1732007320000|2024-11-19 09:08:40|451.42|449.52|451.51|449.61|451.51|449.61|451.42|449.52|9
1732007330000|2024-11-19 09:08:50|451.5|449.6|451.64|449.74|451.64|449.74|451.5|449.6|8
1732007340000|2024-11-19 09:09:00|451.63|449.73|451.6|449.7|451.63|449.73|451.53|449.63|9
1732007350000|2024-11-19 09:09:10|451.61|449.71|451.64|449.74|451.64|449.74|451.61|449.71|4
1732007360000|2024-11-19 09:09:20|451.65|449.75|451.72|449.82|451.72|449.82|451.65|449.75|5
1732007370000|2024-11-19 09:09:30|451.73|449.83|451.74|449.84|451.76|449.86|451.73|449.83|6
1732007380000|2024-11-19 09:09:40|451.73|449.83|451.75|449.85|451.76|449.86|451.73|449.83|9
1732007390000|2024-11-19 09:09:50|451.76|449.86|451.65|449.75|451.76|449.86|451.65|449.75|3
1732007400000|2024-11-19 09:10:00|451.66|449.76|451.74|449.84|451.75|449.85|451.66|449.76|7
1732007410000|2024-11-19 09:10:10|451.73|449.83|451.61|449.71|451.73|449.83|451.6|449.7|10
1732007420000|2024-11-19 09:10:20|451.6|449.7|451.45|449.55|451.61|449.71|451.45|449.55|7
1732007430000|2024-11-19 09:10:30|451.44|449.54|451.63|449.73|451.63|449.73|451.44|449.54|8
1732007440000|2024-11-19 09:10:40|451.64|449.74|451.68|449.78|451.68|449.78|451.64|449.74|5
1732007450000|2024-11-19 09:10:50|451.69|449.79|451.88|449.98|451.88|449.98|451.69|449.79|9
1732007460000|2024-11-19 09:11:00|451.89|449.99|452.26|450.36|452.26|450.36|451.88|449.98|8
1732007470000|2024-11-19 09:11:10|452.25|450.35|452.48|450.58|452.48|450.58|452.25|450.35|11
1732007480000|2024-11-19 09:11:20|452.47|450.57|452.56|450.66|452.61|450.71|452.46|450.56|15
1732007490000|2024-11-19 09:11:30|452.55|450.65|452.52|450.62|452.55|450.65|452.52|450.62|4
1732007500000|2024-11-19 09:11:40|452.51|450.61|452.62|450.72|452.62|450.72|452.5|450.6|7
1732007510000|2024-11-19 09:11:50|452.63|450.73|452.52|450.62|452.64|450.74|452.52|450.62|10
1732007520000|2024-11-19 09:12:00|452.51|450.61|452.49|450.59|452.51|450.61|452.49|450.59|3
1732007530000|2024-11-19 09:12:10|452.46|450.56|452.45|450.55|452.46|450.56|452.45|450.55|2
1732007540000|2024-11-19 09:12:20|452.44|450.54|452.43|450.53|452.44|450.54|452.43|450.53|2
1732007550000|2024-11-19 09:12:30|452.42|450.52|452.38|450.48|452.42|450.52|452.38|450.48|5
1732007560000|2024-11-19 09:12:40|452.39|450.49|452.47|450.57|452.47|450.57|452.39|450.49|8
1732007570000|2024-11-19 09:12:50|452.48|450.58|452.49|450.59|452.5|450.6|452.48|450.58|4
1732007580000|2024-11-19 09:13:00|452.42|450.52|452.3|450.4|452.42|450.52|452.22|450.32|6
1732007590000|2024-11-19 09:13:10|452.29|450.39|452.3|450.4|452.3|450.4|452.29|450.39|2
1732007600000|2024-11-19 09:13:20|452.29|450.39|452.26|450.36|452.29|450.39|452.25|450.35|6
1732007610000|2024-11-19 09:13:30|452.25|450.35|452.09|450.19|452.25|450.35|452|450.1|11
1732007620000|2024-11-19 09:13:40|452.1|450.2|452.1|450.2|452.1|450.2|452.08|450.18|6
1732007630000|2024-11-19 09:13:50|452.11|450.21|452.13|450.23|452.14|450.24|452.09|450.19|8
1732007640000|2024-11-19 09:14:00|452.14|450.24|452.82|450.92|452.82|450.92|452.14|450.24|12
1732007650000|2024-11-19 09:14:10|452.83|450.93|452.81|450.91|452.84|450.94|452.81|450.91|5
1732007660000|2024-11-19 09:14:20|452.8|450.9|452.76|450.86|452.8|450.9|452.76|450.86|5
1732007670000|2024-11-19 09:14:30|452.77|450.87|452.67|450.77|452.77|450.87|452.67|450.77|7
1732007680000|2024-11-19 09:14:40|452.66|450.76|452.61|450.71|452.67|450.77|452.61|450.71|4
1732007690000|2024-11-19 09:14:50|452.57|450.67|452.23|450.33|452.57|450.67|452.23|450.33|11
1732007700000|2024-11-19 09:15:00|452.22|450.32|452.11|450.21|452.22|450.32|452.11|450.21|11
1732007710000|2024-11-19 09:15:10|452.1|450.2|452.09|450.19|452.1|450.2|452.08|450.18|4
1732007720000|2024-11-19 09:15:20|452.13|450.23|452.16|450.26|452.16|450.26|452.12|450.22|8
1732007730000|2024-11-19 09:15:30|452.14|450.24|452.39|450.49|452.39|450.49|452.14|450.24|17
1732007740000|2024-11-19 09:15:40|452.38|450.48|452.44|450.54|452.44|450.54|452.38|450.48|7
1732007750000|2024-11-19 09:15:50|452.41|450.51|452.44|450.54|452.44|450.54|452.41|450.51|5
1732007760000|2024-11-19 09:16:00|452.43|450.53|452.2|450.3|452.43|450.53|452.2|450.3|9
1732007770000|2024-11-19 09:16:10|452.19|450.29|451.71|449.81|452.19|450.29|451.71|449.81|21
1732007780000|2024-11-19 09:16:20|451.7|449.8|451.64|449.74|451.73|449.83|451.64|449.74|9
1732007790000|2024-11-19 09:16:30|451.63|449.73|451.48|449.58|451.63|449.73|451.48|449.58|9
1732007800000|2024-11-19 09:16:40|451.52|449.62|451.57|449.67|451.57|449.67|451.52|449.62|6
1732007810000|2024-11-19 09:16:50|451.58|449.68|451.63|449.73|451.68|449.78|451.56|449.66|7
1732007820000|2024-11-19 09:17:00|451.68|449.78|452.01|450.11|452.03|450.13|451.59|449.69|18
1732007830000|2024-11-19 09:17:10|452|450.1|451.85|449.95|452|450.1|451.85|449.95|14
1732007840000|2024-11-19 09:17:20|451.84|449.94|451.61|449.71|451.84|449.94|451.61|449.71|9
1732007850000|2024-11-19 09:17:30|451.6|449.7|451.58|449.68|451.6|449.7|451.57|449.67|4
1732007860000|2024-11-19 09:17:40|451.57|449.67|451.57|449.67|451.6|449.7|451.57|449.67|11
1732007870000|2024-11-19 09:17:50|451.48|449.58|451.31|449.41|451.48|449.58|451.24|449.34|7
1732007880000|2024-11-19 09:18:00|451.28|449.38|451.27|449.37|451.44|449.54|451.27|449.37|19
1732007890000|2024-11-19 09:18:10|451.28|449.38|451.19|449.29|451.28|449.38|451.19|449.29|6
1732007900000|2024-11-19 09:18:20|451.18|449.28|451|449.1|451.18|449.28|451|449.1|8
1732007910000|2024-11-19 09:18:30|450.99|449.09|450.97|449.07|451.01|449.11|450.97|449.07|6
1732007920000|2024-11-19 09:18:40|450.96|449.06|450.67|448.77|450.96|449.06|450.67|448.77|11
1732007930000|2024-11-19 09:18:50|450.66|448.76|450.23|448.33|450.66|448.76|450.23|448.33|15
1732007940000|2024-11-19 09:19:00|450.22|448.32|450.13|448.23|450.22|448.32|450.13|448.23|9
1732007950000|2024-11-19 09:19:10|450.14|448.24|450.23|448.33|450.29|448.39|450.14|448.24|7
1732007960000|2024-11-19 09:19:20|450.24|448.34|450.29|448.39|450.4|448.5|450.24|448.34|12
1732007970000|2024-11-19 09:19:30|450.18|448.28|450|448.1|450.18|448.28|449.99|448.09|14
1732007980000|2024-11-19 09:19:40|449.98|448.08|449.9|448|449.98|448.08|449.84|447.94|12
1732007990000|2024-11-19 09:19:50|449.89|447.99|449.96|448.06|449.98|448.08|449.89|447.99|11
1732008000000|2024-11-19 09:20:00|450|448.1|450.09|448.19|450.09|448.19|449.99|448.09|6
1732008010000|2024-11-19 09:20:10|450.1|448.2|450.2|448.3|450.21|448.31|450.1|448.2|17
1732008020000|2024-11-19 09:20:20|450.27|448.37|450.31|448.41|450.33|448.43|450.26|448.36|10
1732008030000|2024-11-19 09:20:30|450.3|448.4|450.09|448.19|450.31|448.41|450.08|448.18|8
1732008040000|2024-11-19 09:20:40|450.08|448.18|449.71|447.81|450.08|448.18|449.71|447.81|18
1732008050000|2024-11-19 09:20:50|449.72|447.82|449.47|447.57|449.72|447.82|449.43|447.53|21
1732008060000|2024-11-19 09:21:00|449.49|447.59|449.47|447.57|449.49|447.59|449.46|447.56|7
1732008070000|2024-11-19 09:21:10|449.48|447.58|449.64|447.74|449.69|447.79|449.48|447.58|9
1732008080000|2024-11-19 09:21:20|449.63|447.73|449.46|447.56|449.66|447.76|449.46|447.56|14
1732008090000|2024-11-19 09:21:30|449.45|447.55|449.26|447.36|449.45|447.55|449.24|447.34|12
1732008100000|2024-11-19 09:21:40|449.25|447.35|449.2|447.3|449.25|447.35|449.18|447.28|12
1732008110000|2024-11-19 09:21:50|449.06|447.16|449.08|447.18|449.08|447.18|449.04|447.14|9
1732008120000|2024-11-19 09:22:00|449.07|447.17|448.62|446.72|449.07|447.17|448.59|446.69|17
1732008130000|2024-11-19 09:22:10|448.63|446.73|448.94|447.04|448.94|447.04|448.63|446.73|7
1732008140000|2024-11-19 09:22:20|448.93|447.03|448.35|446.45|448.95|447.05|448.29|446.39|20
1732008150000|2024-11-19 09:22:30|448.34|446.44|448.37|446.47|448.37|446.47|448.29|446.39|14
1732008160000|2024-11-19 09:22:40|448.47|446.57|448.85|446.95|448.85|446.95|448.47|446.57|16
1732008170000|2024-11-19 09:22:50|448.86|446.96|449.43|447.53|449.43|447.53|448.86|446.96|21
1732008180000|2024-11-19 09:23:00|449.42|447.52|449.84|447.94|449.84|447.94|449.42|447.52|18
1732008190000|2024-11-19 09:23:10|449.83|447.93|449.47|447.57|449.84|447.94|449.47|447.57|18
1732008200000|2024-11-19 09:23:20|449.46|447.56|449.33|447.43|449.46|447.56|449.33|447.43|15
1732008210000|2024-11-19 09:23:30|449.32|447.42|449.01|447.11|449.32|447.42|449|447.1|11
1732008220000|2024-11-19 09:23:40|449|447.1|448.94|447.04|449|447.1|448.94|447.04|5
1732008230000|2024-11-19 09:23:50|448.93|447.03|448.89|446.99|448.93|447.03|448.81|446.91|10
1732008240000|2024-11-19 09:24:00|448.91|447.01|448.92|447.02|449.01|447.11|448.9|447|12
1732008250000|2024-11-19 09:24:10|448.9|447|449.1|447.2|449.12|447.22|448.9|447|15
1732008260000|2024-11-19 09:24:20|449.08|447.18|449.13|447.23|449.13|447.23|449.08|447.18|12
1732008270000|2024-11-19 09:24:30|449.14|447.24|448.93|447.03|449.14|447.24|448.93|447.03|11
1732008280000|2024-11-19 09:24:40|448.91|447.01|448.83|446.93|448.92|447.02|448.83|446.93|8
1732008290000|2024-11-19 09:24:50|448.82|446.92|448.8|446.9|448.82|446.92|448.8|446.9|3
1732008300000|2024-11-19 09:25:00|448.82|446.92|448.57|446.67|448.83|446.93|448.56|446.66|18
1732008310000|2024-11-19 09:25:10|448.58|446.68|448.55|446.65|448.58|446.68|448.55|446.65|4
1732008320000|2024-11-19 09:25:20|448.56|446.66|448.75|446.85|448.75|446.85|448.56|446.66|12
1732008330000|2024-11-19 09:25:30|448.76|446.86|448.89|446.99|448.89|446.99|448.75|446.85|11
1732008340000|2024-11-19 09:25:40|448.97|447.07|448.98|447.08|448.99|447.09|448.97|447.07|8
1732008350000|2024-11-19 09:25:50|448.99|447.09|448.86|446.96|449.04|447.14|448.86|446.96|9
1732008360000|2024-11-19 09:26:00|448.85|446.95|448.86|446.96|448.93|447.03|448.85|446.95|15
1732008370000|2024-11-19 09:26:10|448.85|446.95|448.75|446.85|448.85|446.95|448.73|446.83|4
1732008380000|2024-11-19 09:26:20|448.76|446.86|448.82|446.92|448.83|446.93|448.76|446.86|8
1732008390000|2024-11-19 09:26:30|448.83|446.93|449.07|447.17|449.07|447.17|448.83|446.93|15
1732008400000|2024-11-19 09:26:40|449.09|447.19|449.31|447.41|449.31|447.41|449.09|447.19|14
1732008410000|2024-11-19 09:26:50|449.22|447.32|448.85|446.95|449.22|447.32|448.85|446.95|16
1732008420000|2024-11-19 09:27:00|448.86|446.96|448.8|446.9|448.86|446.96|448.8|446.9|11
1732008430000|2024-11-19 09:27:10|448.83|446.93|448.25|446.35|448.83|446.93|448.25|446.35|24
1732008440000|2024-11-19 09:27:20|448.24|446.34|448.29|446.39|448.29|446.39|448.24|446.34|6
1732008450000|2024-11-19 09:27:30|448.31|446.41|448.04|446.14|448.34|446.44|447.99|446.09|15
1732008460000|2024-11-19 09:27:40|447.91|446.01|447.79|445.89|447.91|446.01|447.79|445.89|12
1732008470000|2024-11-19 09:27:50|447.78|445.88|447.69|445.79|447.78|445.88|447.69|445.79|10
1732008480000|2024-11-19 09:28:00|447.68|445.78|447.65|445.75|447.68|445.78|447.65|445.75|4
1732008490000|2024-11-19 09:28:10|447.64|445.74|447.58|445.68|447.64|445.74|447.58|445.68|7
1732008500000|2024-11-19 09:28:20|447.57|445.67|447.51|445.61|447.57|445.67|447.51|445.61|10
1732008510000|2024-11-19 09:28:30|447.5|445.6|447.14|445.24|447.5|445.6|447.14|445.24|7
1732008520000|2024-11-19 09:28:40|447.13|445.23|446.98|445.08|447.16|445.26|446.97|445.07|9
1732008530000|2024-11-19 09:28:50|446.99|445.09|447.05|445.15|447.06|445.16|446.97|445.07|14
1732008540000|2024-11-19 09:29:00|447.04|445.14|446.86|444.96|447.04|445.14|446.86|444.96|5
1732008550000|2024-11-19 09:29:10|446.85|444.95|446.64|444.74|446.85|444.95|446.64|444.74|9
1732008560000|2024-11-19 09:29:20|446.63|444.73|446.62|444.72|446.63|444.73|446.62|444.72|2
1732008570000|2024-11-19 09:29:30|446.61|444.71|446.69|444.79|446.81|444.91|446.61|444.71|11
1732008580000|2024-11-19 09:29:40|446.68|444.78|446.61|444.71|446.68|444.78|446.61|444.71|6
1732008590000|2024-11-19 09:29:50|446.65|444.75|446.64|444.74|446.65|444.75|446.64|444.74|2
1732008600000|2024-11-19 09:30:00|446.63|444.73|445.82|443.92|446.63|444.73|445.82|443.92|13
1732008610000|2024-11-19 09:30:10|445.83|443.93|445.71|443.81|445.85|443.95|445.61|443.71|16
1732008620000|2024-11-19 09:30:20|445.72|443.82|445.81|443.91|445.94|444.04|445.68|443.78|21
1732008630000|2024-11-19 09:30:30|445.84|443.94|446.05|444.15|446.2|444.3|445.82|443.92|11
1732008640000|2024-11-19 09:30:40|446.06|444.16|446.11|444.21|446.13|444.23|446.06|444.16|12
1732008650000|2024-11-19 09:30:50|446.12|444.22|445.99|444.09|446.19|444.29|445.99|444.09|10
1732008660000|2024-11-19 09:31:00|446|444.1|445.98|444.08|446|444.1|445.97|444.07|10
1732008670000|2024-11-19 09:31:10|445.96|444.06|445.71|443.81|445.96|444.06|445.66|443.76|15
1732008680000|2024-11-19 09:31:20|445.67|443.77|446.07|444.17|446.07|444.17|445.67|443.77|15
1732008690000|2024-11-19 09:31:30|446.08|444.18|445.93|444.03|446.08|444.18|445.86|443.96|12
1732008700000|2024-11-19 09:31:40|445.94|444.04|445.91|444.01|445.95|444.05|445.89|443.99|7
1732008710000|2024-11-19 09:31:50|445.78|443.88|445.82|443.92|445.82|443.92|445.76|443.86|11
1732008720000|2024-11-19 09:32:00|445.75|443.85|445.42|443.52|445.75|443.85|445.42|443.52|9
1732008730000|2024-11-19 09:32:10|445.43|443.53|445.73|443.83|445.73|443.83|445.43|443.53|28
1732008740000|2024-11-19 09:32:20|445.67|443.77|445.98|444.08|446.01|444.11|445.67|443.77|12
1732008750000|2024-11-19 09:32:30|445.99|444.09|445.8|443.9|446|444.1|445.79|443.89|6
1732008760000|2024-11-19 09:32:40|445.79|443.89|445.82|443.92|445.82|443.92|445.79|443.89|8
1732008770000|2024-11-19 09:32:50|445.83|443.93|445.84|443.94|445.84|443.94|445.81|443.91|6
1732008780000|2024-11-19 09:33:00|445.93|444.03|445.96|444.06|445.97|444.07|445.91|444.01|8
1732008790000|2024-11-19 09:33:10|445.93|444.03|446.03|444.13|446.04|444.14|445.93|444.03|6
1732008800000|2024-11-19 09:33:20|446.02|444.12|445.88|443.98|446.03|444.13|445.88|443.98|12
1732008810000|2024-11-19 09:33:30|445.87|443.97|445.92|444.02|445.96|444.06|445.86|443.96|6
1732008820000|2024-11-19 09:33:40|445.93|444.03|445.96|444.06|445.96|444.06|445.78|443.88|10
1732008830000|2024-11-19 09:33:50|445.95|444.05|445.94|444.04|445.95|444.05|445.89|443.99|3
1732008840000|2024-11-19 09:34:00|445.93|444.03|445.96|444.06|445.97|444.07|445.91|444.01|13
1732008850000|2024-11-19 09:34:10|445.97|444.07|446.22|444.32|446.3|444.4|445.97|444.07|15
1732008860000|2024-11-19 09:34:20|446.21|444.31|446.19|444.29|446.21|444.31|446.06|444.16|14
1732008870000|2024-11-19 09:34:30|446.2|444.3|446.31|444.41|446.31|444.41|446.2|444.3|10
1732008880000|2024-11-19 09:34:40|446.29|444.39|446.33|444.43|446.33|444.43|446.29|444.39|6
1732008890000|2024-11-19 09:34:50|446.37|444.47|446.38|444.48|446.38|444.48|446.36|444.46|6
1732008900000|2024-11-19 09:35:00|446.39|444.49|446.55|444.65|446.57|444.67|446.39|444.49|6
1732008910000|2024-11-19 09:35:10|446.54|444.64|446.05|444.15|446.54|444.64|446.05|444.15|14
1732008920000|2024-11-19 09:35:20|446.06|444.16|446.06|444.16|446.07|444.17|446.06|444.16|7
1732008930000|2024-11-19 09:35:30|446.07|444.17|446.26|444.36|446.26|444.36|446.06|444.16|10
1732008940000|2024-11-19 09:35:40|446.24|444.34|446.31|444.41|446.34|444.44|446.24|444.34|15
1732008950000|2024-11-19 09:35:50|446.3|444.4|445.94|444.04|446.3|444.4|445.94|444.04|13
1732008960000|2024-11-19 09:36:00|445.93|444.03|446.14|444.24|446.16|444.26|445.93|444.03|13
1732008970000|2024-11-19 09:36:10|446.13|444.23|445.97|444.07|446.13|444.23|445.95|444.05|9
1732008980000|2024-11-19 09:36:20|446|444.1|446.15|444.25|446.15|444.25|445.97|444.07|13
1732008990000|2024-11-19 09:36:30|446.18|444.28|446.23|444.33|446.34|444.44|446.18|444.28|10
1732009000000|2024-11-19 09:36:40|446.35|444.45|446.6|444.7|446.63|444.73|446.24|444.34|18
1732009010000|2024-11-19 09:36:50|446.63|444.73|446.64|444.74|446.69|444.79|446.63|444.73|4
1732009020000|2024-11-19 09:37:00|446.63|444.73|446.56|444.66|446.63|444.73|446.56|444.66|6
1732009030000|2024-11-19 09:37:10|446.59|444.69|446.39|444.49|446.59|444.69|446.39|444.49|7
1732009040000|2024-11-19 09:37:20|446.38|444.48|446.27|444.37|446.38|444.48|446.2|444.3|10
1732009050000|2024-11-19 09:37:30|446.28|444.38|445.94|444.04|446.29|444.39|445.94|444.04|6
1732009060000|2024-11-19 09:37:40|445.99|444.09|446.1|444.2|446.1|444.2|445.99|444.09|6
1732009070000|2024-11-19 09:37:50|446.08|444.18|446.26|444.36|446.28|444.38|446.08|444.18|15
1732009080000|2024-11-19 09:38:00|446.29|444.39|446.27|444.37|446.33|444.43|446.26|444.36|10
1732009090000|2024-11-19 09:38:10|446.19|444.29|446.03|444.13|446.2|444.3|446.03|444.13|4
1732009100000|2024-11-19 09:38:20|446.02|444.12|445.79|443.89|446.02|444.12|445.79|443.89|9
1732009110000|2024-11-19 09:38:30|445.78|443.88|445.55|443.65|445.78|443.88|445.55|443.65|11
1732009120000|2024-11-19 09:38:40|445.54|443.64|445.72|443.82|445.74|443.84|445.54|443.64|6
1732009130000|2024-11-19 09:38:50|445.69|443.79|445.54|443.64|445.69|443.79|445.54|443.64|12
1732009140000|2024-11-19 09:39:00|445.57|443.67|445.64|443.74|445.65|443.75|445.54|443.64|13
1732009150000|2024-11-19 09:39:10|445.65|443.75|445.73|443.83|445.73|443.83|445.64|443.74|8
1732009160000|2024-11-19 09:39:20|445.74|443.84|445.69|443.79|445.76|443.86|445.69|443.79|8
1732009170000|2024-11-19 09:39:30|445.71|443.81|445.55|443.65|445.72|443.82|445.55|443.65|8
1732009180000|2024-11-19 09:39:40|445.54|443.64|445.5|443.6|445.56|443.66|445.5|443.6|7
1732009190000|2024-11-19 09:39:50|445.49|443.59|445.57|443.67|445.63|443.73|445.48|443.58|9
1732009200000|2024-11-19 09:40:00|445.56|443.66|445.45|443.55|445.56|443.66|445.41|443.51|9
1732009210000|2024-11-19 09:40:10|445.47|443.57|445.13|443.23|445.47|443.57|445.12|443.22|14
1732009220000|2024-11-19 09:40:20|445.12|443.22|445.64|443.74|445.64|443.74|445.12|443.22|22
1732009230000|2024-11-19 09:40:30|445.65|443.75|445.66|443.76|445.68|443.78|445.61|443.71|13
1732009240000|2024-11-19 09:40:40|445.67|443.77|445.76|443.86|445.76|443.86|445.67|443.77|8
1732009250000|2024-11-19 09:40:50|445.75|443.85|445.65|443.75|445.75|443.85|445.6|443.7|8
1732009260000|2024-11-19 09:41:00|445.66|443.76|445.66|443.76|445.67|443.77|445.66|443.76|3
1732009270000|2024-11-19 09:41:10|445.67|443.77|445.73|443.83|445.73|443.83|445.66|443.76|9
1732009280000|2024-11-19 09:41:20|445.74|443.84|445.59|443.69|445.74|443.84|445.59|443.69|3
1732009290000|2024-11-19 09:41:30|445.62|443.72|445.65|443.75|445.65|443.75|445.59|443.69|5
1732009300000|2024-11-19 09:41:40|445.66|443.76|445.72|443.82|445.73|443.83|445.65|443.75|10
1732009310000|2024-11-19 09:41:50|445.73|443.83|445.74|443.84|445.75|443.85|445.73|443.83|4
1732009320000|2024-11-19 09:42:00|445.77|443.87|445.54|443.64|445.8|443.9|445.54|443.64|14
1732009330000|2024-11-19 09:42:10|445.52|443.62|445.35|443.45|445.52|443.62|445.33|443.43|11
1732009340000|2024-11-19 09:42:20|445.36|443.46|445.61|443.71|445.64|443.74|445.36|443.46|14
1732009350000|2024-11-19 09:42:30|445.6|443.7|445.49|443.59|445.6|443.7|445.37|443.47|13
1732009360000|2024-11-19 09:42:40|445.52|443.62|445.7|443.8|445.72|443.82|445.5|443.6|15
1732009370000|2024-11-19 09:42:50|445.81|443.91|445.8|443.9|445.81|443.91|445.73|443.83|8
1732009380000|2024-11-19 09:43:00|445.79|443.89|445.79|443.89|445.8|443.9|445.7|443.8|9
1732009390000|2024-11-19 09:43:10|445.87|443.97|445.77|443.87|445.87|443.97|445.73|443.83|12
1732009400000|2024-11-19 09:43:20|445.78|443.88|445.87|443.97|445.87|443.97|445.78|443.88|10
1732009410000|2024-11-19 09:43:30|445.88|443.98|445.9|444|445.91|444.01|445.88|443.98|5
1732009420000|2024-11-19 09:43:40|445.91|444.01|445.73|443.83|445.91|444.01|445.73|443.83|11
1732009430000|2024-11-19 09:43:50|445.74|443.84|445.74|443.84|445.74|443.84|445.74|443.84|1
1732009440000|2024-11-19 09:44:00|445.73|443.83|445.36|443.46|445.73|443.83|445.36|443.46|15
1732009450000|2024-11-19 09:44:10|445.35|443.45|445.34|443.44|445.35|443.45|445.32|443.42|7
1732009460000|2024-11-19 09:44:20|445.39|443.49|445.41|443.51|445.44|443.54|445.38|443.48|8
1732009470000|2024-11-19 09:44:30|445.4|443.5|445.29|443.39|445.4|443.5|445.24|443.34|7
1732009480000|2024-11-19 09:44:40|445.27|443.37|445.4|443.5|445.4|443.5|445.27|443.37|9
1732009490000|2024-11-19 09:44:50|445.36|443.46|445.44|443.54|445.44|443.54|445.36|443.46|7
1732009500000|2024-11-19 09:45:00|445.45|443.55|445.29|443.39|445.46|443.56|445.29|443.39|11
1732009510000|2024-11-19 09:45:10|445.23|443.33|445.21|443.31|445.23|443.33|445.2|443.3|3
1732009520000|2024-11-19 09:45:20|445.22|443.32|444.78|442.88|445.22|443.32|444.69|442.79|24
1732009530000|2024-11-19 09:45:30|444.79|442.89|444.8|442.9|444.87|442.97|444.79|442.89|10
1732009540000|2024-11-19 09:45:40|444.79|442.89|444.72|442.82|444.79|442.89|444.67|442.77|15
1732009550000|2024-11-19 09:45:50|444.73|442.83|444.86|442.96|444.92|443.02|444.73|442.83|13
1732009560000|2024-11-19 09:46:00|444.75|442.85|445.32|443.42|445.32|443.42|444.73|442.83|23
1732009570000|2024-11-19 09:46:10|445.31|443.41|445.32|443.42|445.33|443.43|445.31|443.41|10
1732009580000|2024-11-19 09:46:20|445.31|443.41|445.29|443.39|445.39|443.49|445.29|443.39|10
1732009590000|2024-11-19 09:46:30|445.28|443.38|445.32|443.42|445.33|443.43|445.28|443.38|4
1732009600000|2024-11-19 09:46:40|445.31|443.41|445.31|443.41|445.31|443.41|445.3|443.4|5
1732009610000|2024-11-19 09:46:50|445.3|443.4|445.39|443.49|445.39|443.49|445.26|443.36|14
1732009620000|2024-11-19 09:47:00|445.31|443.41|445.3|443.4|445.31|443.41|445.3|443.4|2
1732009630000|2024-11-19 09:47:10|445.26|443.36|445.15|443.25|445.26|443.36|445.11|443.21|12
1732009640000|2024-11-19 09:47:20|445.14|443.24|444.85|442.95|445.14|443.24|444.85|442.95|16
1732009650000|2024-11-19 09:47:30|444.84|442.94|444.82|442.92|444.84|442.94|444.82|442.92|3
1732009660000|2024-11-19 09:47:40|444.83|442.93|444.81|442.91|444.83|442.93|444.81|442.91|5
1732009670000|2024-11-19 09:47:50|444.85|442.95|444.91|443.01|444.92|443.02|444.85|442.95|7
1732009680000|2024-11-19 09:48:00|444.94|443.04|445.4|443.5|445.4|443.5|444.94|443.04|13
1732009690000|2024-11-19 09:48:10|445.41|443.51|445.71|443.81|445.72|443.82|445.41|443.51|19
1732009700000|2024-11-19 09:48:20|445.72|443.82|445.52|443.62|445.73|443.83|445.51|443.61|12
1732009710000|2024-11-19 09:48:30|445.51|443.61|445.51|443.61|445.52|443.62|445.49|443.59|8
1732009720000|2024-11-19 09:48:40|445.5|443.6|445.48|443.58|445.5|443.6|445.48|443.58|2
1732009730000|2024-11-19 09:48:50|445.49|443.59|445.52|443.62|445.52|443.62|445.49|443.59|5
1732009740000|2024-11-19 09:49:00|445.51|443.61|445.56|443.66|445.61|443.71|445.51|443.61|13
1732009750000|2024-11-19 09:49:10|445.57|443.67|445.57|443.67|445.57|443.67|445.57|443.67|1
1732009760000|2024-11-19 09:49:20|445.67|443.77|445.69|443.79|445.69|443.79|445.61|443.71|9
1732009770000|2024-11-19 09:49:30|445.62|443.72|445.72|443.82|445.72|443.82|445.61|443.71|9
1732009780000|2024-11-19 09:49:40|445.73|443.83|445.88|443.98|445.88|443.98|445.73|443.83|7
1732009790000|2024-11-19 09:49:50|445.89|443.99|445.91|444.01|445.92|444.02|445.89|443.99|5
1732009800000|2024-11-19 09:50:00|445.92|444.02|445.55|443.65|445.92|444.02|445.55|443.65|14
1732009810000|2024-11-19 09:50:10|445.54|443.64|445.16|443.26|445.54|443.64|445.14|443.24|17
1732009820000|2024-11-19 09:50:20|445.15|443.25|445.09|443.19|445.15|443.25|444.96|443.06|6
1732009830000|2024-11-19 09:50:30|445.02|443.12|444.91|443.01|445.02|443.12|444.91|443.01|5
1732009840000|2024-11-19 09:50:40|444.9|443|444.67|442.77|444.9|443|444.67|442.77|11
1732009850000|2024-11-19 09:50:50|444.66|442.76|444.6|442.7|444.67|442.77|444.6|442.7|11
1732009860000|2024-11-19 09:51:00|444.52|442.62|444.38|442.48|444.52|442.62|444.34|442.44|12
1732009870000|2024-11-19 09:51:10|444.37|442.47|444.29|442.39|444.37|442.47|444.29|442.39|7
1732009880000|2024-11-19 09:51:20|444.28|442.38|444.52|442.62|444.52|442.62|444.28|442.38|3
1732009890000|2024-11-19 09:51:30|444.41|442.51|444.5|442.6|444.5|442.6|444.41|442.51|9
1732009900000|2024-11-19 09:51:40|444.51|442.61|444.54|442.64|444.58|442.68|444.51|442.61|12
1732009910000|2024-11-19 09:51:50|444.55|442.65|444.7|442.8|444.7|442.8|444.55|442.65|11
1732009920000|2024-11-19 09:52:00|444.71|442.81|444.96|443.06|444.98|443.08|444.71|442.81|16
1732009930000|2024-11-19 09:52:10|444.97|443.07|444.86|442.96|444.97|443.07|444.77|442.87|19
1732009940000|2024-11-19 09:52:20|444.85|442.95|444.28|442.38|444.85|442.95|444.1|442.2|24
1732009950000|2024-11-19 09:52:30|444.29|442.39|444.64|442.74|444.64|442.74|444.29|442.39|19
1732009960000|2024-11-19 09:52:40|444.65|442.75|444.88|442.98|444.88|442.98|444.65|442.75|17
1732009970000|2024-11-19 09:52:50|444.89|442.99|444.77|442.87|444.93|443.03|444.71|442.81|13
1732009980000|2024-11-19 09:53:00|444.76|442.86|444.86|442.96|444.86|442.96|444.71|442.81|13
1732009990000|2024-11-19 09:53:10|444.87|442.97|444.69|442.79|444.87|442.97|444.69|442.79|15
1732010000000|2024-11-19 09:53:20|444.73|442.83|444.68|442.78|444.73|442.83|444.68|442.78|12
1732010010000|2024-11-19 09:53:30|444.69|442.79|444.69|442.79|444.7|442.8|444.68|442.78|11
1732010020000|2024-11-19 09:53:40|444.68|442.78|444.67|442.77|444.69|442.79|444.64|442.74|9
1732010030000|2024-11-19 09:53:50|444.68|442.78|444.85|442.95|444.87|442.97|444.68|442.78|9
1732010040000|2024-11-19 09:54:00|444.86|442.96|444.82|442.92|444.93|443.03|444.82|442.92|7
1732010050000|2024-11-19 09:54:10|444.83|442.93|444.86|442.96|444.99|443.09|444.82|442.92|19
1732010060000|2024-11-19 09:54:20|444.8|442.9|445.06|443.16|445.06|443.16|444.8|442.9|15
1732010070000|2024-11-19 09:54:30|445.07|443.17|445.04|443.14|445.11|443.21|444.9|443|14
1732010080000|2024-11-19 09:54:40|445.05|443.15|444.9|443|445.05|443.15|444.84|442.94|16
1732010090000|2024-11-19 09:54:50|444.91|443.01|444.82|442.92|444.91|443.01|444.79|442.89|13
1732010100000|2024-11-19 09:55:00|444.81|442.91|445.04|443.14|445.04|443.14|444.81|442.91|11
1732010110000|2024-11-19 09:55:10|445.05|443.15|444.79|442.89|445.05|443.15|444.78|442.88|16
1732010120000|2024-11-19 09:55:20|444.8|442.9|444.64|442.74|444.8|442.9|444.61|442.71|10
1732010130000|2024-11-19 09:55:30|444.63|442.73|444.52|442.62|444.64|442.74|444.52|442.62|10
1732010140000|2024-11-19 09:55:40|444.53|442.63|444.5|442.6|444.55|442.65|444.5|442.6|12
1732010150000|2024-11-19 09:55:50|444.46|442.56|444.41|442.51|444.46|442.56|444.26|442.36|14
1732010160000|2024-11-19 09:56:00|444.42|442.52|444.51|442.61|444.51|442.61|444.42|442.52|4
1732010170000|2024-11-19 09:56:10|444.52|442.62|444.65|442.75|444.65|442.75|444.52|442.62|10
1732010180000|2024-11-19 09:56:20|444.64|442.74|444.53|442.63|444.64|442.74|444.45|442.55|14
1732010190000|2024-11-19 09:56:30|444.58|442.68|444.74|442.84|444.74|442.84|444.58|442.68|12
1732010200000|2024-11-19 09:56:40|444.75|442.85|444.8|442.9|444.8|442.9|444.75|442.85|3
1732010210000|2024-11-19 09:56:50|444.81|442.91|444.82|442.92|444.82|442.92|444.81|442.91|2
1732010220000|2024-11-19 09:57:00|444.87|442.97|444.88|442.98|444.88|442.98|444.85|442.95|7
1732010230000|2024-11-19 09:57:10|444.89|442.99|445.52|443.62|445.52|443.62|444.89|442.99|22
1732010240000|2024-11-19 09:57:20|445.53|443.63|445.68|443.78|445.72|443.82|445.52|443.62|11
1732010250000|2024-11-19 09:57:30|445.69|443.79|445.76|443.86|445.76|443.86|445.69|443.79|14
1732010260000|2024-11-19 09:57:40|445.77|443.87|445.69|443.79|445.77|443.87|445.53|443.63|19
1732010270000|2024-11-19 09:57:50|445.68|443.78|445.61|443.71|445.68|443.78|445.61|443.71|5
1732010280000|2024-11-19 09:58:00|445.6|443.7|445.53|443.63|445.6|443.7|445.45|443.55|12
1732010290000|2024-11-19 09:58:10|445.5|443.6|445.35|443.45|445.5|443.6|445.32|443.42|15
1732010300000|2024-11-19 09:58:20|445.34|443.44|445.34|443.44|445.34|443.44|445.34|443.44|1
1732010310000|2024-11-19 09:58:30|445.45|443.55|445.46|443.56|445.46|443.56|445.44|443.54|7
1732010320000|2024-11-19 09:58:40|445.47|443.57|445.49|443.59|445.49|443.59|445.47|443.57|3
1732010330000|2024-11-19 09:58:50|445.5|443.6|445.55|443.65|445.56|443.66|445.5|443.6|8
1732010340000|2024-11-19 09:59:00|445.62|443.72|445.41|443.51|445.63|443.73|445.41|443.51|8
1732010350000|2024-11-19 09:59:10|445.4|443.5|445.39|443.49|445.4|443.5|445.39|443.49|4
1732010360000|2024-11-19 09:59:20|445.4|443.5|445.42|443.52|445.42|443.52|445.4|443.5|3
1732010370000|2024-11-19 09:59:30|445.38|443.48|445.59|443.69|445.59|443.69|445.38|443.48|7
1732010380000|2024-11-19 09:59:40|445.55|443.65|445.44|443.54|445.55|443.65|445.43|443.53|12
1732010390000|2024-11-19 09:59:50|445.41|443.51|445.45|443.55|445.48|443.58|445.41|443.51|8
1732010400000|2024-11-19 10:00:00|445.4|443.5|445.34|443.44|445.46|443.56|445.29|443.39|11
1732010410000|2024-11-19 10:00:10|445.33|443.43|445.17|443.27|445.33|443.43|445.16|443.26|6
1732010430000|2024-11-19 10:00:30|445.33|443.43|445.32|443.42|445.33|443.43|445.17|443.27|10
1732010440000|2024-11-19 10:00:40|445.43|443.53|445.02|443.12|445.43|443.53|445.02|443.12|13
1732010450000|2024-11-19 10:00:50|445.01|443.11|445.07|443.17|445.08|443.18|445.01|443.11|4
1732010460000|2024-11-19 10:01:00|445.08|443.18|445.34|443.44|445.34|443.44|445.02|443.12|19
1732010470000|2024-11-19 10:01:10|445.35|443.45|445.4|443.5|445.49|443.59|445.35|443.45|12
1732010480000|2024-11-19 10:01:20|445.39|443.49|445.4|443.5|445.42|443.52|445.39|443.49|5
1732010490000|2024-11-19 10:01:30|445.39|443.49|445.26|443.36|445.41|443.51|445.26|443.36|6
1732010500000|2024-11-19 10:01:40|445.25|443.35|445.26|443.36|445.26|443.36|445.24|443.34|4
1732010510000|2024-11-19 10:01:50|445.27|443.37|445.49|443.59|445.49|443.59|445.26|443.36|14
1732010520000|2024-11-19 10:02:00|445.5|443.6|445.48|443.58|445.58|443.68|445.48|443.58|9
1732010530000|2024-11-19 10:02:10|445.27|443.37|445.36|443.46|445.37|443.47|445.26|443.36|17
1732010540000|2024-11-19 10:02:20|445.31|443.41|445.21|443.31|445.31|443.41|445.19|443.29|13
1732010550000|2024-11-19 10:02:30|445.2|443.3|445.13|443.23|445.2|443.3|445.12|443.22|7
1732010560000|2024-11-19 10:02:40|445.14|443.24|445.16|443.26|445.16|443.26|445.14|443.24|3
1732010570000|2024-11-19 10:02:50|445.15|443.25|445.11|443.21|445.15|443.25|445.1|443.2|3
1732010580000|2024-11-19 10:03:00|445.16|443.26|445.5|443.6|445.53|443.63|445.16|443.26|18
1732010590000|2024-11-19 10:03:10|445.41|443.51|445.35|443.45|445.41|443.51|445.35|443.45|9
1732010600000|2024-11-19 10:03:20|445.36|443.46|445.44|443.54|445.44|443.54|445.25|443.35|12
1732010610000|2024-11-19 10:03:30|445.45|443.55|445.55|443.65|445.55|443.65|445.45|443.55|9
1732010620000|2024-11-19 10:03:40|445.56|443.66|445.7|443.8|445.73|443.83|445.56|443.66|7
1732010630000|2024-11-19 10:03:50|445.73|443.83|445.64|443.74|445.73|443.83|445.64|443.74|5
1732010640000|2024-11-19 10:04:00|445.63|443.73|445.67|443.77|445.67|443.77|445.61|443.71|9
1732010650000|2024-11-19 10:04:10|445.66|443.76|445.59|443.69|445.66|443.76|445.59|443.69|5
1732010660000|2024-11-19 10:04:20|445.58|443.68|446.07|444.17|446.24|444.34|445.58|443.68|14
1732010670000|2024-11-19 10:04:30|446.08|444.18|446.15|444.25|446.15|444.25|446.08|444.18|4
1732010680000|2024-11-19 10:04:40|446.14|444.24|445.96|444.06|446.17|444.27|445.96|444.06|12
1732010690000|2024-11-19 10:04:50|445.95|444.05|445.83|443.93|445.95|444.05|445.82|443.92|8
1732010700000|2024-11-19 10:05:00|445.8|443.9|445.49|443.59|445.8|443.9|445.49|443.59|17
1732010710000|2024-11-19 10:05:10|445.48|443.58|445.04|443.14|445.48|443.58|445.04|443.14|20
1732010720000|2024-11-19 10:05:20|445.03|443.13|444.6|442.7|445.03|443.13|444.6|442.7|17
1732010730000|2024-11-19 10:05:30|444.59|442.69|444.55|442.65|444.59|442.69|444.55|442.65|7
1732010740000|2024-11-19 10:05:40|444.45|442.55|444.43|442.53|444.45|442.55|444.42|442.52|5
1732010750000|2024-11-19 10:05:50|444.38|442.48|444.19|442.29|444.38|442.48|444.19|442.29|7
1732010760000|2024-11-19 10:06:00|444.18|442.28|444.42|442.52|444.42|442.52|444.18|442.28|9
1732010770000|2024-11-19 10:06:10|444.5|442.6|444.7|442.8|444.72|442.82|444.46|442.56|16
1732010780000|2024-11-19 10:06:20|444.69|442.79|444.67|442.77|444.7|442.8|444.66|442.76|4
1732010790000|2024-11-19 10:06:30|444.66|442.76|444.74|442.84|444.76|442.86|444.65|442.75|8
1732010800000|2024-11-19 10:06:40|444.75|442.85|444.76|442.86|444.76|442.86|444.75|442.85|4
1732010810000|2024-11-19 10:06:50|444.78|442.88|444.7|442.8|444.79|442.89|444.7|442.8|8
1732010820000|2024-11-19 10:07:00|444.68|442.78|444.6|442.7|444.7|442.8|444.59|442.69|7
1732010830000|2024-11-19 10:07:10|444.59|442.69|444.22|442.32|444.59|442.69|444.22|442.32|16
1732010840000|2024-11-19 10:07:20|444.21|442.31|443.95|442.05|444.21|442.31|443.95|442.05|9
1732010850000|2024-11-19 10:07:30|443.89|441.99|443.52|441.62|443.89|441.99|443.52|441.62|15
1732010860000|2024-11-19 10:07:40|443.51|441.61|443.67|441.77|443.67|441.77|443.51|441.61|10
1732010870000|2024-11-19 10:07:50|443.68|441.78|443.87|441.97|443.88|441.98|443.68|441.78|21
1732010880000|2024-11-19 10:08:00|443.88|441.98|443.87|441.97|443.88|441.98|443.86|441.96|3
1732010890000|2024-11-19 10:08:10|443.98|442.08|444.11|442.21|444.19|442.29|443.98|442.08|14
1732010900000|2024-11-19 10:08:20|444.12|442.22|444.22|442.32|444.22|442.32|444.12|442.22|11
1732010910000|2024-11-19 10:08:30|444.18|442.28|444.18|442.28|444.18|442.28|444.17|442.27|3
1732010920000|2024-11-19 10:08:40|444.17|442.27|444.08|442.18|444.17|442.27|444.08|442.18|5
1732010930000|2024-11-19 10:08:50|444.12|442.22|444.17|442.27|444.18|442.28|444.12|442.22|8
1732010940000|2024-11-19 10:09:00|444.18|442.28|444.13|442.23|444.18|442.28|444.1|442.2|6
1732010950000|2024-11-19 10:09:10|443.79|441.89|443.87|441.97|443.89|441.99|443.79|441.89|7
1732010960000|2024-11-19 10:09:20|443.91|442.01|444.07|442.17|444.07|442.17|443.91|442.01|13
1732010970000|2024-11-19 10:09:30|444.14|442.24|444.13|442.23|444.27|442.37|444.12|442.22|10
1732010980000|2024-11-19 10:09:40|444.11|442.21|444.11|442.21|444.12|442.22|444.08|442.18|15
1732010990000|2024-11-19 10:09:50|444.12|442.22|444.12|442.22|444.12|442.22|444.11|442.21|3
1732011000000|2024-11-19 10:10:00|444.07|442.17|443.96|442.06|444.07|442.17|443.93|442.03|8
1732011010000|2024-11-19 10:10:10|443.89|441.99|443.93|442.03|443.93|442.03|443.88|441.98|9
1732011020000|2024-11-19 10:10:20|444.01|442.11|443.92|442.02|444.02|442.12|443.92|442.02|5
1732011030000|2024-11-19 10:10:30|443.89|441.99|443.24|441.34|443.9|442|443.21|441.31|12
1732011040000|2024-11-19 10:10:40|443.25|441.35|443.45|441.55|443.45|441.55|443.25|441.35|20
1732011050000|2024-11-19 10:10:50|443.47|441.57|443.74|441.84|443.74|441.84|443.45|441.55|15
1732011060000|2024-11-19 10:11:00|443.75|441.85|443.78|441.88|443.78|441.88|443.75|441.85|2
1732011070000|2024-11-19 10:11:10|443.75|441.85|443.58|441.68|443.75|441.85|443.58|441.68|7
1732011080000|2024-11-19 10:11:20|443.59|441.69|443.46|441.56|443.59|441.69|443.46|441.56|7
1732011090000|2024-11-19 10:11:30|443.47|441.57|443.47|441.57|443.48|441.58|443.47|441.57|3
1732011100000|2024-11-19 10:11:40|443.48|441.58|443.48|441.58|443.52|441.62|443.47|441.57|4
1732011110000|2024-11-19 10:11:50|443.49|441.59|443.67|441.77|443.67|441.77|443.48|441.58|12
1732011120000|2024-11-19 10:12:00|443.72|441.82|443.74|441.84|443.79|441.89|443.72|441.82|13
1732011130000|2024-11-19 10:12:10|443.75|441.85|443.75|441.85|443.76|441.86|443.75|441.85|3
1732011140000|2024-11-19 10:12:20|443.76|441.86|443.85|441.95|443.86|441.96|443.76|441.86|6
1732011150000|2024-11-19 10:12:30|443.86|441.96|443.93|442.03|443.96|442.06|443.83|441.93|9
1732011160000|2024-11-19 10:12:40|443.94|442.04|444.01|442.11|444.02|442.12|443.94|442.04|5
1732011170000|2024-11-19 10:12:50|444.02|442.12|444.06|442.16|444.07|442.17|444.01|442.11|6
1732011180000|2024-11-19 10:13:00|444.05|442.15|443.92|442.02|444.05|442.15|443.9|442|8
1732011190000|2024-11-19 10:13:10|443.93|442.03|443.93|442.03|443.93|442.03|443.93|442.03|1
1732011200000|2024-11-19 10:13:20|443.94|442.04|444.05|442.15|444.05|442.15|443.87|441.97|11
1732011210000|2024-11-19 10:13:30|444.02|442.12|444.03|442.13|444.03|442.13|444.02|442.12|2
1732011220000|2024-11-19 10:13:40|444.04|442.14|444.08|442.18|444.08|442.18|444.04|442.14|4
1732011230000|2024-11-19 10:13:50|444.03|442.13|444.11|442.21|444.12|442.22|444.03|442.13|4
1732011240000|2024-11-19 10:14:00|444.1|442.2|444.18|442.28|444.18|442.28|444.1|442.2|8
1732011250000|2024-11-19 10:14:10|444.19|442.29|444.32|442.42|444.32|442.42|444.19|442.29|7
1732011260000|2024-11-19 10:14:20|444.33|442.43|444.27|442.37|444.33|442.43|444.27|442.37|3
1732011280000|2024-11-19 10:14:40|444.29|442.39|444.32|442.42|444.32|442.42|444.29|442.39|4
1732011290000|2024-11-19 10:14:50|444.36|442.46|444.58|442.68|444.63|442.73|444.36|442.46|13
1732011300000|2024-11-19 10:15:00|444.57|442.67|444.41|442.51|444.57|442.67|444.4|442.5|11
1732011310000|2024-11-19 10:15:10|444.49|442.59|444.47|442.57|444.49|442.59|444.47|442.57|4
1732011320000|2024-11-19 10:15:20|444.48|442.58|444.88|442.98|444.88|442.98|444.48|442.58|14
1732011330000|2024-11-19 10:15:30|444.89|442.99|444.93|443.03|444.96|443.06|444.89|442.99|13
1732011340000|2024-11-19 10:15:40|444.92|443.02|444.76|442.86|444.93|443.03|444.75|442.85|10
1732011350000|2024-11-19 10:15:50|444.75|442.85|444.66|442.76|444.75|442.85|444.66|442.76|3
1732011360000|2024-11-19 10:16:00|444.56|442.66|444.55|442.65|444.56|442.66|444.54|442.64|6
1732011370000|2024-11-19 10:16:10|444.54|442.64|444.55|442.65|444.56|442.66|444.54|442.64|3
1732011380000|2024-11-19 10:16:20|444.56|442.66|444.66|442.76|444.66|442.76|444.56|442.66|5
1732011390000|2024-11-19 10:16:30|444.67|442.77|444.67|442.77|444.67|442.77|444.67|442.77|1
1732011400000|2024-11-19 10:16:40|444.66|442.76|444.58|442.68|444.66|442.76|444.58|442.68|3
1732011410000|2024-11-19 10:16:50|444.63|442.73|444.73|442.83|444.75|442.85|444.63|442.73|7
1732011420000|2024-11-19 10:17:00|444.76|442.86|444.96|443.06|444.96|443.06|444.76|442.86|7
1732011430000|2024-11-19 10:17:10|444.95|443.05|445.43|443.53|445.44|443.54|444.95|443.05|22
1732011440000|2024-11-19 10:17:20|445.53|443.63|445.85|443.95|445.92|444.02|445.53|443.63|26
1732011450000|2024-11-19 10:17:30|445.86|443.96|446.06|444.16|446.06|444.16|445.86|443.96|15
1732011460000|2024-11-19 10:17:40|446.07|444.17|446.14|444.24|446.14|444.24|446.06|444.16|8
1732011470000|2024-11-19 10:17:50|446.15|444.25|446.44|444.54|446.45|444.55|446.15|444.25|11
1732011480000|2024-11-19 10:18:00|446.46|444.56|446.48|444.58|446.51|444.61|446.46|444.56|11
1732011490000|2024-11-19 10:18:10|446.44|444.54|446.45|444.55|446.47|444.57|446.44|444.54|6
1732011500000|2024-11-19 10:18:20|446.44|444.54|446.22|444.32|446.44|444.54|446.2|444.3|9
1732011510000|2024-11-19 10:18:30|446.23|444.33|446.44|444.54|446.44|444.54|446.22|444.32|15
1732011520000|2024-11-19 10:18:40|446.45|444.55|446.55|444.65|446.55|444.65|446.45|444.55|5
1732011530000|2024-11-19 10:18:50|446.54|444.64|446.46|444.56|446.55|444.65|446.45|444.55|6
1732011540000|2024-11-19 10:19:00|446.56|444.66|446.8|444.9|446.8|444.9|446.56|444.66|18
1732011550000|2024-11-19 10:19:10|446.79|444.89|446.83|444.93|446.83|444.93|446.79|444.89|9
1732011560000|2024-11-19 10:19:20|446.85|444.95|446.55|444.65|446.85|444.95|446.55|444.65|13
1732011570000|2024-11-19 10:19:30|446.51|444.61|446.35|444.45|446.51|444.61|446.34|444.44|6
1732011580000|2024-11-19 10:19:40|446.34|444.44|446.33|444.43|446.34|444.44|446.33|444.43|4
1732011590000|2024-11-19 10:19:50|446.3|444.4|446.16|444.26|446.31|444.41|446.16|444.26|14
1732011600000|2024-11-19 10:20:00|446.17|444.27|446.16|444.26|446.17|444.27|446.15|444.25|6
1732011610000|2024-11-19 10:20:10|446.15|444.25|446.14|444.24|446.15|444.25|446.14|444.24|2
1732011620000|2024-11-19 10:20:20|446.15|444.25|446.36|444.46|446.36|444.46|446.15|444.25|13
1732011630000|2024-11-19 10:20:30|446.37|444.47|446.34|444.44|446.37|444.47|446.34|444.44|4
1732011640000|2024-11-19 10:20:40|446.35|444.45|446.44|444.54|446.44|444.54|446.35|444.45|3
1732011650000|2024-11-19 10:20:50|446.45|444.55|446.44|444.54|446.45|444.55|446.44|444.54|2
1732011660000|2024-11-19 10:21:00|446.36|444.46|446.62|444.72|446.62|444.72|446.36|444.46|9
1732011670000|2024-11-19 10:21:10|446.56|444.66|446.87|444.97|446.87|444.97|446.55|444.65|12
1732011680000|2024-11-19 10:21:20|446.86|444.96|446.93|445.03|446.94|445.04|446.86|444.96|12
1732011690000|2024-11-19 10:21:30|446.94|445.04|447.06|445.16|447.06|445.16|446.94|445.04|9
1732011700000|2024-11-19 10:21:40|447.07|445.17|447.08|445.18|447.08|445.18|447.07|445.17|2
1732011710000|2024-11-19 10:21:50|447.07|445.17|447.02|445.12|447.08|445.18|447|445.1|10
1732011720000|2024-11-19 10:22:00|447.01|445.11|447.08|445.18|447.08|445.18|446.92|445.02|7
1732011730000|2024-11-19 10:22:10|447.1|445.2|447.05|445.15|447.1|445.2|447.04|445.14|6
1732011740000|2024-11-19 10:22:20|447.1|445.2|446.9|445|447.1|445.2|446.9|445|5
1732011750000|2024-11-19 10:22:30|446.91|445.01|446.98|445.08|446.98|445.08|446.9|445|5
1732011760000|2024-11-19 10:22:40|446.99|445.09|447.04|445.14|447.04|445.14|446.98|445.08|3
1732011770000|2024-11-19 10:22:50|447.03|445.13|447.04|445.14|447.04|445.14|447.03|445.13|2
1732011780000|2024-11-19 10:23:00|447.05|445.15|447.21|445.31|447.21|445.31|447.05|445.15|10
1732011790000|2024-11-19 10:23:10|447.24|445.34|447.45|445.55|447.45|445.55|447.24|445.34|12
1732011800000|2024-11-19 10:23:20|447.44|445.54|447.44|445.54|447.46|445.56|447.44|445.54|3
1732011810000|2024-11-19 10:23:30|447.43|445.53|447.46|445.56|447.46|445.56|447.43|445.53|6
1732011820000|2024-11-19 10:23:40|447.47|445.57|447.55|445.65|447.56|445.66|447.47|445.57|6
1732011830000|2024-11-19 10:23:50|447.56|445.66|447.54|445.64|447.59|445.69|447.54|445.64|6
1732011840000|2024-11-19 10:24:00|447.53|445.63|447.46|445.56|447.53|445.63|447.41|445.51|7
1732011850000|2024-11-19 10:24:10|447.48|445.58|447.85|445.95|447.96|446.06|447.48|445.58|20
1732011860000|2024-11-19 10:24:20|447.88|445.98|448.06|446.16|448.06|446.16|447.88|445.98|7
1732011870000|2024-11-19 10:24:30|448.07|446.17|448.29|446.39|448.29|446.39|448.07|446.17|14
1732011880000|2024-11-19 10:24:40|448.3|446.4|448.3|446.4|448.32|446.42|448.3|446.4|5
1732011890000|2024-11-19 10:24:50|448.31|446.41|448.29|446.39|448.31|446.41|448.29|446.39|3
1732011900000|2024-11-19 10:25:00|448.17|446.27|448.37|446.47|448.43|446.53|448.17|446.27|11
1732011910000|2024-11-19 10:25:10|448.36|446.46|448.44|446.54|448.47|446.57|448.36|446.46|8
1732011920000|2024-11-19 10:25:20|448.43|446.53|448.23|446.33|448.43|446.53|448.22|446.32|9
1732011930000|2024-11-19 10:25:30|448.24|446.34|448.34|446.44|448.37|446.47|448.24|446.34|7
1732011940000|2024-11-19 10:25:40|448.33|446.43|448.33|446.43|448.43|446.53|448.33|446.43|11
1732011950000|2024-11-19 10:25:50|448.32|446.42|448.37|446.47|448.45|446.55|448.32|446.42|10
1732011960000|2024-11-19 10:26:00|448.39|446.49|448.36|446.46|448.39|446.49|448.36|446.46|4
1732011970000|2024-11-19 10:26:10|448.3|446.4|448.32|446.42|448.32|446.42|448.3|446.4|2
1732011980000|2024-11-19 10:26:20|448.31|446.41|448.37|446.47|448.38|446.48|448.31|446.41|4
1732011990000|2024-11-19 10:26:30|448.36|446.46|448.36|446.46|448.36|446.46|448.36|446.46|1
1732012000000|2024-11-19 10:26:40|448.37|446.47|448.43|446.53|448.51|446.61|448.35|446.45|12
1732012010000|2024-11-19 10:26:50|448.44|446.54|448.42|446.52|448.44|446.54|448.42|446.52|3
1732012020000|2024-11-19 10:27:00|448.41|446.51|448.3|446.4|448.41|446.51|448.29|446.39|10
1732012030000|2024-11-19 10:27:10|448.25|446.35|448.39|446.49|448.39|446.49|448.25|446.35|5
1732012040000|2024-11-19 10:27:20|448.4|446.5|448.52|446.62|448.53|446.63|448.4|446.5|8
1732012050000|2024-11-19 10:27:30|448.53|446.63|448.54|446.64|448.55|446.65|448.53|446.63|6
1732012060000|2024-11-19 10:27:40|448.55|446.65|448.66|446.76|448.66|446.76|448.54|446.64|7
1732012070000|2024-11-19 10:27:50|448.55|446.65|448.54|446.64|448.55|446.65|448.54|446.64|2
1732012080000|2024-11-19 10:28:00|448.53|446.63|448.53|446.63|448.53|446.63|448.53|446.63|1
1732012090000|2024-11-19 10:28:10|448.54|446.64|448.38|446.48|448.54|446.64|448.37|446.47|11
1732012100000|2024-11-19 10:28:20|448.39|446.49|448.41|446.51|448.41|446.51|448.37|446.47|4
1732012110000|2024-11-19 10:28:30|448.42|446.52|448.34|446.44|448.42|446.52|448.3|446.4|7
1732012120000|2024-11-19 10:28:40|448.35|446.45|448.33|446.43|448.35|446.45|448.32|446.42|8
1732012130000|2024-11-19 10:28:50|448.32|446.42|448.24|446.34|448.32|446.42|448.24|446.34|6
1732012140000|2024-11-19 10:29:00|448.25|446.35|448.22|446.32|448.25|446.35|448.22|446.32|4
1732012150000|2024-11-19 10:29:10|448.23|446.33|448.23|446.33|448.24|446.34|448.22|446.32|5
1732012160000|2024-11-19 10:29:20|448.24|446.34|448.31|446.41|448.31|446.41|448.24|446.34|2
1732012170000|2024-11-19 10:29:30|448.27|446.37|448.26|446.36|448.27|446.37|448.24|446.34|4
1732012180000|2024-11-19 10:29:40|448.27|446.37|448.19|446.29|448.27|446.37|448.19|446.29|8
1732012190000|2024-11-19 10:29:50|448.18|446.28|448.12|446.22|448.2|446.3|448.12|446.22|6
1732012200000|2024-11-19 10:30:00|447.97|446.07|447.9|446|447.99|446.09|447.89|445.99|8
1732012210000|2024-11-19 10:30:10|447.93|446.03|447.98|446.08|448|446.1|447.91|446.01|9
1732012220000|2024-11-19 10:30:20|447.97|446.07|447.88|445.98|448.01|446.11|447.87|445.97|9
1732012230000|2024-11-19 10:30:30|447.87|445.97|447.73|445.83|447.87|445.97|447.73|445.83|9
1732012240000|2024-11-19 10:30:40|447.76|445.86|447.66|445.76|447.77|445.87|447.65|445.75|7
1732012270000|2024-11-19 10:31:10|447.61|445.71|447.49|445.59|447.61|445.71|447.49|445.59|4
1732012280000|2024-11-19 10:31:20|447.48|445.58|447.27|445.37|447.5|445.6|447.27|445.37|16
1732012290000|2024-11-19 10:31:30|447.26|445.36|447.13|445.23|447.26|445.36|447.11|445.21|9
1732012300000|2024-11-19 10:31:40|447.21|445.31|447.37|445.47|447.37|445.47|447.21|445.31|8
1732012310000|2024-11-19 10:31:50|447.38|445.48|447.44|445.54|447.5|445.6|447.38|445.48|7
1732012320000|2024-11-19 10:32:00|447.45|445.55|447.3|445.4|447.61|445.71|447.24|445.34|9
1732012330000|2024-11-19 10:32:10|447.31|445.41|447.27|445.37|447.31|445.41|447.25|445.35|4
1732012340000|2024-11-19 10:32:20|447.24|445.34|447.22|445.32|447.24|445.34|447.21|445.31|7
1732012350000|2024-11-19 10:32:30|447.21|445.31|447.07|445.17|447.21|445.31|447.05|445.15|6
1732012360000|2024-11-19 10:32:40|447.08|445.18|446.88|444.98|447.08|445.18|446.88|444.98|15
1732012370000|2024-11-19 10:32:50|446.87|444.97|446.87|444.97|446.9|445|446.87|444.97|6
1732012380000|2024-11-19 10:33:00|446.86|444.96|446.95|445.05|446.95|445.05|446.86|444.96|6
1732012390000|2024-11-19 10:33:10|446.94|445.04|446.96|445.06|446.96|445.06|446.94|445.04|3
1732012400000|2024-11-19 10:33:20|446.97|445.07|447.12|445.22|447.12|445.22|446.97|445.07|6
1732012410000|2024-11-19 10:33:30|447.13|445.23|447.14|445.24|447.14|445.24|447.13|445.23|2
1732012420000|2024-11-19 10:33:40|447.15|445.25|447.35|445.45|447.4|445.5|447.14|445.24|5
1732012430000|2024-11-19 10:33:50|447.41|445.51|447.68|445.78|447.69|445.79|447.41|445.51|13
1732012440000|2024-11-19 10:34:00|447.69|445.79|447.59|445.69|447.7|445.8|447.58|445.68|9
1732012450000|2024-11-19 10:34:10|447.58|445.68|447.41|445.51|447.58|445.68|447.41|445.51|11
1732012460000|2024-11-19 10:34:20|447.4|445.5|447.41|445.51|447.46|445.56|447.4|445.5|4
1732012470000|2024-11-19 10:34:30|447.42|445.52|447.4|445.5|447.42|445.52|447.4|445.5|4
1732012480000|2024-11-19 10:34:40|447.41|445.51|447.3|445.4|447.41|445.51|447.3|445.4|4
1732012490000|2024-11-19 10:34:50|447.29|445.39|447.33|445.43|447.33|445.43|447.29|445.39|3
1732012500000|2024-11-19 10:35:00|447.2|445.3|447.34|445.44|447.34|445.44|447.2|445.3|12
1732012510000|2024-11-19 10:35:10|447.35|445.45|447.54|445.64|447.55|445.65|447.35|445.45|14
1732012520000|2024-11-19 10:35:20|447.55|445.65|447.69|445.79|447.76|445.86|447.55|445.65|11
1732012530000|2024-11-19 10:35:30|447.68|445.78|447.62|445.72|447.68|445.78|447.6|445.7|4
1732012540000|2024-11-19 10:35:40|447.63|445.73|447.86|445.96|447.86|445.96|447.63|445.73|19
1732012550000|2024-11-19 10:35:50|447.93|446.03|448.06|446.16|448.08|446.18|447.93|446.03|5
1732012560000|2024-11-19 10:36:00|448.07|446.17|448.03|446.13|448.11|446.21|448.01|446.11|10
1732012570000|2024-11-19 10:36:10|448.08|446.18|447.76|445.86|448.11|446.21|447.76|445.86|15
1732012580000|2024-11-19 10:36:20|447.75|445.85|447.48|445.58|447.75|445.85|447.48|445.58|15
1732012590000|2024-11-19 10:36:30|447.5|445.6|447.4|445.5|447.5|445.6|447.39|445.49|5
1732012600000|2024-11-19 10:36:40|447.39|445.49|447.4|445.5|447.41|445.51|447.39|445.49|4
1732012610000|2024-11-19 10:36:50|447.39|445.49|447.37|445.47|447.39|445.49|447.37|445.47|3
1732012620000|2024-11-19 10:37:00|447.29|445.39|447.22|445.32|447.3|445.4|447.21|445.31|8
1732012630000|2024-11-19 10:37:10|447.21|445.31|447.07|445.17|447.21|445.31|446.99|445.09|17
1732012640000|2024-11-19 10:37:20|447.08|445.18|447.07|445.17|447.12|445.22|447.07|445.17|9
1732012650000|2024-11-19 10:37:30|447.06|445.16|447.15|445.25|447.27|445.37|447.06|445.16|11
1732012660000|2024-11-19 10:37:40|447.14|445.24|447.15|445.25|447.15|445.25|447.14|445.24|4
1732012670000|2024-11-19 10:37:50|447.05|445.15|447.22|445.32|447.22|445.32|447.05|445.15|2
1732012680000|2024-11-19 10:38:00|447.23|445.33|447.04|445.14|447.24|445.34|447.04|445.14|14
1732012690000|2024-11-19 10:38:10|447.03|445.13|446.82|444.92|447.04|445.14|446.82|444.92|13
1732012700000|2024-11-19 10:38:20|446.81|444.91|446.8|444.9|446.81|444.91|446.8|444.9|2
1732012710000|2024-11-19 10:38:30|446.71|444.81|446.71|444.81|446.71|444.81|446.7|444.8|3
1732012730000|2024-11-19 10:38:50|446.72|444.82|446.85|444.95|446.87|444.97|446.71|444.81|14
1732012740000|2024-11-19 10:39:00|446.91|445.01|446.92|445.02|446.92|445.02|446.91|445.01|2
1732012750000|2024-11-19 10:39:10|446.91|445.01|446.86|444.96|446.93|445.03|446.86|444.96|7
1732012760000|2024-11-19 10:39:20|446.87|444.97|447.07|445.17|447.08|445.18|446.87|444.97|9
1732012770000|2024-11-19 10:39:30|447.18|445.28|447.13|445.23|447.18|445.28|447.09|445.19|6
1732012780000|2024-11-19 10:39:40|447.11|445.21|447.06|445.16|447.11|445.21|447.06|445.16|4
1732012800000|2024-11-19 10:40:00|447.05|445.15|446.92|445.02|447.07|445.17|446.92|445.02|10
1732012810000|2024-11-19 10:40:10|446.85|444.95|446.63|444.73|446.85|444.95|446.53|444.63|12
1732012820000|2024-11-19 10:40:20|446.64|444.74|446.45|444.55|446.64|444.74|446.45|444.55|4
1732012830000|2024-11-19 10:40:30|446.46|444.56|446.46|444.56|446.46|444.56|446.46|444.56|1
1732012840000|2024-11-19 10:40:40|446.47|444.57|446.48|444.58|446.48|444.58|446.46|444.56|4
1732012850000|2024-11-19 10:40:50|446.53|444.63|446.53|444.63|446.53|444.63|446.53|444.63|1
1732012860000|2024-11-19 10:41:00|446.59|444.69|446.49|444.59|446.59|444.69|446.46|444.56|4
1732012870000|2024-11-19 10:41:10|446.63|444.73|446.64|444.74|446.64|444.74|446.62|444.72|4
1732012880000|2024-11-19 10:41:20|446.65|444.75|446.6|444.7|446.65|444.75|446.59|444.69|7
1732012890000|2024-11-19 10:41:30|446.59|444.69|446.56|444.66|446.6|444.7|446.55|444.65|7
1732012900000|2024-11-19 10:41:40|446.42|444.52|446.51|444.61|446.56|444.66|446.42|444.52|11
1732012910000|2024-11-19 10:41:50|446.52|444.62|446.62|444.72|446.62|444.72|446.51|444.61|8
1732012920000|2024-11-19 10:42:00|446.63|444.73|446.64|444.74|446.64|444.74|446.63|444.73|2
1732012930000|2024-11-19 10:42:10|446.65|444.75|446.62|444.72|446.65|444.75|446.6|444.7|4
1732012940000|2024-11-19 10:42:20|446.63|444.73|446.65|444.75|446.65|444.75|446.62|444.72|6
1732012950000|2024-11-19 10:42:30|446.66|444.76|446.59|444.69|446.67|444.77|446.58|444.68|4
1732012960000|2024-11-19 10:42:40|446.56|444.66|446.63|444.73|446.63|444.73|446.56|444.66|6
1732012970000|2024-11-19 10:42:50|446.64|444.74|446.55|444.65|446.65|444.75|446.55|444.65|12
1732012980000|2024-11-19 10:43:00|446.5|444.6|446.49|444.59|446.54|444.64|446.49|444.59|8
1732012990000|2024-11-19 10:43:10|446.5|444.6|446.52|444.62|446.52|444.62|446.5|444.6|3
1732013000000|2024-11-19 10:43:20|446.53|444.63|446.47|444.57|446.57|444.67|446.45|444.55|6
1732013010000|2024-11-19 10:43:30|446.46|444.56|446.25|444.35|446.46|444.56|446.25|444.35|9
1732013020000|2024-11-19 10:43:40|446.24|444.34|446.27|444.37|446.28|444.38|446.24|444.34|8
1732013030000|2024-11-19 10:43:50|446.28|444.38|446.37|444.47|446.37|444.47|446.28|444.38|9
1732013040000|2024-11-19 10:44:00|446.42|444.52|446.43|444.53|446.44|444.54|446.42|444.52|4
1732013050000|2024-11-19 10:44:10|446.42|444.52|446.36|444.46|446.42|444.52|446.35|444.45|6
1732013060000|2024-11-19 10:44:20|446.35|444.45|446.31|444.41|446.36|444.46|446.3|444.4|9
1732013070000|2024-11-19 10:44:30|446.3|444.4|446.53|444.63|446.53|444.63|446.3|444.4|4
1732013080000|2024-11-19 10:44:40|446.52|444.62|446.48|444.58|446.52|444.62|446.48|444.58|3
1732013090000|2024-11-19 10:44:50|446.47|444.57|446.46|444.56|446.48|444.58|446.46|444.56|7
1732013100000|2024-11-19 10:45:00|446.42|444.52|446.34|444.44|446.42|444.52|446.33|444.43|6
1732013110000|2024-11-19 10:45:10|446.33|444.43|446.3|444.4|446.34|444.44|446.29|444.39|6
1732013120000|2024-11-19 10:45:20|446.29|444.39|446.3|444.4|446.3|444.4|446.28|444.38|6
1732013130000|2024-11-19 10:45:30|446.28|444.38|446.38|444.48|446.4|444.5|446.28|444.38|9
1732013140000|2024-11-19 10:45:40|446.39|444.49|446.28|444.38|446.39|444.49|446.28|444.38|4
1732013150000|2024-11-19 10:45:50|446.35|444.45|446.28|444.38|446.36|444.46|446.28|444.38|4
1732013160000|2024-11-19 10:46:00|446.29|444.39|446.27|444.37|446.29|444.39|446.27|444.37|3
1732013170000|2024-11-19 10:46:10|446.26|444.36|446.25|444.35|446.26|444.36|446.25|444.35|2
1732013180000|2024-11-19 10:46:20|446.44|444.54|446.44|444.54|446.48|444.58|446.43|444.53|13
1732013190000|2024-11-19 10:46:30|446.43|444.53|446.41|444.51|446.45|444.55|446.34|444.44|10
1732013200000|2024-11-19 10:46:40|446.43|444.53|446.51|444.61|446.51|444.61|446.42|444.52|10
1732013210000|2024-11-19 10:46:50|446.5|444.6|446.52|444.62|446.53|444.63|446.36|444.46|16
1732013220000|2024-11-19 10:47:00|446.53|444.63|446.7|444.8|446.7|444.8|446.53|444.63|8
1732013230000|2024-11-19 10:47:10|446.72|444.82|446.75|444.85|446.75|444.85|446.72|444.82|4
1732013240000|2024-11-19 10:47:20|446.76|444.86|447.02|445.12|447.05|445.15|446.76|444.86|15
1732013250000|2024-11-19 10:47:30|447.03|445.13|447.04|445.14|447.07|445.17|447.03|445.13|8
1732013260000|2024-11-19 10:47:40|447.03|445.13|447.2|445.3|447.32|445.42|447.03|445.13|6
1732013270000|2024-11-19 10:47:50|447.31|445.41|447.28|445.38|447.31|445.41|447.24|445.34|12
1732013280000|2024-11-19 10:48:00|447.29|445.39|447.29|445.39|447.3|445.4|447.29|445.39|3
1732013290000|2024-11-19 10:48:10|447.16|445.26|447.19|445.29|447.19|445.29|447.15|445.25|8
1732013300000|2024-11-19 10:48:20|447.25|445.35|447.16|445.26|447.25|445.35|447.16|445.26|6
1732013310000|2024-11-19 10:48:30|447.17|445.27|447.12|445.22|447.17|445.27|447.12|445.22|3
1732013320000|2024-11-19 10:48:40|447.05|445.15|447|445.1|447.06|445.16|447|445.1|4
1732013330000|2024-11-19 10:48:50|447.01|445.11|447.01|445.11|447.01|445.11|447.01|445.11|1
1732013340000|2024-11-19 10:49:00|447.18|445.28|447.22|445.32|447.26|445.36|447.18|445.28|7
1732013350000|2024-11-19 10:49:10|447.23|445.33|447.25|445.35|447.25|445.35|447.23|445.33|3
1732013370000|2024-11-19 10:49:30|447.22|445.32|447.18|445.28|447.22|445.32|447.18|445.28|4
1732013380000|2024-11-19 10:49:40|447.17|445.27|447.14|445.24|447.17|445.27|447.14|445.24|4
1732013390000|2024-11-19 10:49:50|447.13|445.23|446.85|444.95|447.13|445.23|446.85|444.95|15
1732013400000|2024-11-19 10:50:00|446.84|444.94|446.84|444.94|446.84|444.94|446.83|444.93|3
1732013410000|2024-11-19 10:50:10|446.85|444.95|447.39|445.49|447.39|445.49|446.85|444.95|19
1732013420000|2024-11-19 10:50:20|447.4|445.5|447.83|445.93|447.85|445.95|447.4|445.5|18
1732013430000|2024-11-19 10:50:30|447.84|445.94|447.95|446.05|447.95|446.05|447.84|445.94|9
1732013440000|2024-11-19 10:50:40|447.94|446.04|448.04|446.14|448.04|446.14|447.94|446.04|4
1732013460000|2024-11-19 10:51:00|448.03|446.13|448.12|446.22|448.12|446.22|447.96|446.06|5
1732013470000|2024-11-19 10:51:10|448.13|446.23|448.35|446.45|448.35|446.45|448.13|446.23|11
1732013480000|2024-11-19 10:51:20|448.36|446.46|448.47|446.57|448.49|446.59|448.36|446.46|9
1732013490000|2024-11-19 10:51:30|448.46|446.56|448.47|446.57|448.47|446.57|448.46|446.56|2
1732013500000|2024-11-19 10:51:40|448.46|446.56|448.4|446.5|448.46|446.56|448.39|446.49|4
1732013510000|2024-11-19 10:51:50|448.41|446.51|448.19|446.29|448.41|446.51|448.19|446.29|10
1732013520000|2024-11-19 10:52:00|448.18|446.28|447.95|446.05|448.18|446.28|447.92|446.02|14
1732013530000|2024-11-19 10:52:10|447.83|445.93|447.8|445.9|447.85|445.95|447.78|445.88|15
1732013540000|2024-11-19 10:52:20|447.75|445.85|447.62|445.72|447.75|445.85|447.61|445.71|7
1732013550000|2024-11-19 10:52:30|447.63|445.73|447.66|445.76|447.66|445.76|447.63|445.73|4
1732013560000|2024-11-19 10:52:40|447.67|445.77|447.68|445.78|447.68|445.78|447.67|445.77|2
1732013570000|2024-11-19 10:52:50|447.75|445.85|447.85|445.95|447.85|445.95|447.71|445.81|5
1732013580000|2024-11-19 10:53:00|447.86|445.96|448.07|446.17|448.07|446.17|447.86|445.96|10
1732013590000|2024-11-19 10:53:10|448.08|446.18|448.13|446.23|448.13|446.23|448.08|446.18|7
1732013600000|2024-11-19 10:53:20|448.14|446.24|448.05|446.15|448.14|446.24|448.05|446.15|5
1732013610000|2024-11-19 10:53:30|448.04|446.14|448.01|446.11|448.04|446.14|448.01|446.11|4
1732013620000|2024-11-19 10:53:40|448|446.1|447.94|446.04|448.06|446.16|447.94|446.04|8
1732013630000|2024-11-19 10:53:50|447.89|445.99|447.93|446.03|447.94|446.04|447.89|445.99|4
1732013640000|2024-11-19 10:54:00|447.86|445.96|447.86|445.96|447.86|445.96|447.86|445.96|1
1732013650000|2024-11-19 10:54:10|447.87|445.97|448.06|446.16|448.15|446.25|447.87|445.97|10
1732013670000|2024-11-19 10:54:30|448.07|446.17|448.1|446.2|448.1|446.2|448.06|446.16|3
1732013680000|2024-11-19 10:54:40|448.21|446.31|448.18|446.28|448.21|446.31|448.11|446.21|9
1732013690000|2024-11-19 10:54:50|448.19|446.29|448.18|446.28|448.19|446.29|448.16|446.26|8
1732013700000|2024-11-19 10:55:00|448.19|446.29|448.19|446.29|448.19|446.29|448.19|446.29|1
1732013710000|2024-11-19 10:55:10|448.2|446.3|448.2|446.3|448.2|446.3|448.2|446.3|1
1732013720000|2024-11-19 10:55:20|448.21|446.31|448.26|446.36|448.35|446.45|448.21|446.31|9
1732013730000|2024-11-19 10:55:30|448.25|446.35|448.15|446.25|448.26|446.36|448.15|446.25|8
1732013740000|2024-11-19 10:55:40|448.14|446.24|448.14|446.24|448.14|446.24|448.14|446.24|1
1732013750000|2024-11-19 10:55:50|448.13|446.23|448.14|446.24|448.15|446.25|448.13|446.23|3
1732013760000|2024-11-19 10:56:00|448.18|446.28|448|446.1|448.18|446.28|448|446.1|8
1732013770000|2024-11-19 10:56:10|448.03|446.13|448.06|446.16|448.06|446.16|448.03|446.13|3
1732013780000|2024-11-19 10:56:20|448.07|446.17|448|446.1|448.1|446.2|448|446.1|10
1732013790000|2024-11-19 10:56:30|447.99|446.09|447.98|446.08|447.99|446.09|447.98|446.08|2
1732013800000|2024-11-19 10:56:40|447.97|446.07|447.93|446.03|447.97|446.07|447.93|446.03|3
1732013810000|2024-11-19 10:56:50|447.92|446.02|447.96|446.06|447.96|446.06|447.91|446.01|6
1732013820000|2024-11-19 10:57:00|448.13|446.23|448.16|446.26|448.16|446.26|448.13|446.23|4
1732013830000|2024-11-19 10:57:10|448.17|446.27|447.98|446.08|448.18|446.28|447.98|446.08|12
1732013840000|2024-11-19 10:57:20|447.99|446.09|448.02|446.12|448.02|446.12|447.99|446.09|4
1732013850000|2024-11-19 10:57:30|448|446.1|447.97|446.07|448.01|446.11|447.94|446.04|4
1732013860000|2024-11-19 10:57:40|447.98|446.08|447.98|446.08|447.98|446.08|447.98|446.08|1
1732013870000|2024-11-19 10:57:50|448.03|446.13|448.06|446.16|448.06|446.16|448.03|446.13|4
1732013880000|2024-11-19 10:58:00|448.07|446.17|447.93|446.03|448.07|446.17|447.92|446.02|4
1732013890000|2024-11-19 10:58:10|447.94|446.04|447.92|446.02|447.94|446.04|447.92|446.02|3
1732013900000|2024-11-19 10:58:20|447.93|446.03|448.24|446.34|448.24|446.34|447.93|446.03|16
1732013910000|2024-11-19 10:58:30|448.23|446.33|448.1|446.2|448.35|446.45|448.1|446.2|15
1732013920000|2024-11-19 10:58:40|448.08|446.18|448.1|446.2|448.12|446.22|448.06|446.16|11
1732013930000|2024-11-19 10:58:50|448.11|446.21|448.02|446.12|448.11|446.21|448.02|446.12|6
1732013940000|2024-11-19 10:59:00|448.13|446.23|448.06|446.16|448.13|446.23|448.06|446.16|5
1732013960000|2024-11-19 10:59:20|448.02|446.12|448.29|446.39|448.3|446.4|448.02|446.12|12
1732013970000|2024-11-19 10:59:30|448.28|446.38|448.2|446.3|448.28|446.38|448.16|446.26|15
1732013980000|2024-11-19 10:59:40|448.22|446.32|448.38|446.48|448.38|446.48|448.22|446.32|7
1732013990000|2024-11-19 10:59:50|448.39|446.49|448.39|446.49|448.4|446.5|448.32|446.42|5
1732014000000|2024-11-19 11:00:00|448.37|446.47|448.31|446.41|448.4|446.5|448.28|446.38|8
1732014010000|2024-11-19 11:00:10|448.32|446.42|448.57|446.67|448.58|446.68|448.32|446.42|15
1732014020000|2024-11-19 11:00:20|448.58|446.68|448.71|446.81|448.9|447|448.58|446.68|20
1732014030000|2024-11-19 11:00:30|448.72|446.82|449.28|447.38|449.41|447.51|448.72|446.82|14
1732014040000|2024-11-19 11:00:40|449.27|447.37|448.92|447.02|449.27|447.37|448.92|447.02|23
1732014050000|2024-11-19 11:00:50|448.91|447.01|448.48|446.58|448.91|447.01|448.48|446.58|18
1732014060000|2024-11-19 11:01:00|448.49|446.59|448.49|446.59|448.5|446.6|448.48|446.58|4
1732014070000|2024-11-19 11:01:10|448.48|446.58|448.61|446.71|448.61|446.71|448.47|446.57|6
1732014080000|2024-11-19 11:01:20|448.62|446.72|448.6|446.7|448.63|446.73|448.59|446.69|4
1732014090000|2024-11-19 11:01:30|448.61|446.71|448.78|446.88|448.81|446.91|448.61|446.71|3
1732014100000|2024-11-19 11:01:40|448.81|446.91|448.77|446.87|448.82|446.92|448.76|446.86|10
1732014110000|2024-11-19 11:01:50|448.78|446.88|448.73|446.83|448.79|446.89|448.73|446.83|7
1732014120000|2024-11-19 11:02:00|448.68|446.78|448.78|446.88|448.78|446.88|448.68|446.78|6
1732014130000|2024-11-19 11:02:10|448.79|446.89|448.8|446.9|448.84|446.94|448.79|446.89|3
1732014140000|2024-11-19 11:02:20|448.81|446.91|448.83|446.93|448.83|446.93|448.81|446.91|3
1732014150000|2024-11-19 11:02:30|448.84|446.94|448.78|446.88|448.89|446.99|448.78|446.88|7
1732014160000|2024-11-19 11:02:40|448.81|446.91|448.87|446.97|448.87|446.97|448.81|446.91|8
1732014170000|2024-11-19 11:02:50|448.88|446.98|448.89|446.99|448.89|446.99|448.88|446.98|2
1732014180000|2024-11-19 11:03:00|448.93|447.03|448.93|447.03|448.93|447.03|448.93|447.03|1
1732014190000|2024-11-19 11:03:10|448.92|447.02|448.85|446.95|448.92|447.02|448.81|446.91|10
1732014200000|2024-11-19 11:03:20|448.86|446.96|448.9|447|448.92|447.02|448.86|446.96|7
1732014210000|2024-11-19 11:03:30|448.92|447.02|449.09|447.19|449.09|447.19|448.92|447.02|10
1732014220000|2024-11-19 11:03:40|449.1|447.2|449.21|447.31|449.21|447.31|449.1|447.2|5
1732014230000|2024-11-19 11:03:50|449.22|447.32|449.24|447.34|449.24|447.34|449.22|447.32|3
1732014240000|2024-11-19 11:04:00|449.25|447.35|449.27|447.37|449.27|447.37|449.25|447.35|3
1732014250000|2024-11-19 11:04:10|449.13|447.23|449.15|447.25|449.15|447.25|449.13|447.23|5
1732014260000|2024-11-19 11:04:20|449.16|447.26|448.96|447.06|449.17|447.27|448.96|447.06|8
1732014270000|2024-11-19 11:04:30|448.97|447.07|449.08|447.18|449.09|447.19|448.96|447.06|10
1732014280000|2024-11-19 11:04:40|449.07|447.17|448.96|447.06|449.07|447.17|448.96|447.06|15
1732014290000|2024-11-19 11:04:50|448.97|447.07|448.87|446.97|448.97|447.07|448.87|446.97|5
1732014300000|2024-11-19 11:05:00|448.86|446.96|448.86|446.96|448.86|446.96|448.79|446.89|10
1732014310000|2024-11-19 11:05:10|448.98|447.08|449.13|447.23|449.13|447.23|448.98|447.08|17
1732014320000|2024-11-19 11:05:20|449.14|447.24|449.26|447.36|449.26|447.36|449.14|447.24|6
1732014330000|2024-11-19 11:05:30|449.27|447.37|449.23|447.33|449.27|447.37|449.2|447.3|8
1732014340000|2024-11-19 11:05:40|449.24|447.34|449.24|447.34|449.24|447.34|449.24|447.34|1
1732014350000|2024-11-19 11:05:50|449.25|447.35|448.94|447.04|449.25|447.35|448.94|447.04|15
1732014360000|2024-11-19 11:06:00|448.93|447.03|448.71|446.81|448.93|447.03|448.64|446.74|15
1732014370000|2024-11-19 11:06:10|448.72|446.82|448.91|447.01|448.91|447.01|448.72|446.82|10
1732014380000|2024-11-19 11:06:20|448.92|447.02|448.93|447.03|448.94|447.04|448.9|447|7
1732014390000|2024-11-19 11:06:30|448.94|447.04|448.96|447.06|448.96|447.06|448.94|447.04|3
1732014400000|2024-11-19 11:06:40|448.97|447.07|449.01|447.11|449.01|447.11|448.97|447.07|5
1732014410000|2024-11-19 11:06:50|449|447.1|448.77|446.87|449|447.1|448.77|446.87|8
1732014420000|2024-11-19 11:07:00|448.78|446.88|449.05|447.15|449.05|447.15|448.78|446.88|12
1732014430000|2024-11-19 11:07:10|448.99|447.09|449.05|447.15|449.05|447.15|448.9|447|12
1732014440000|2024-11-19 11:07:20|449.04|447.14|449.02|447.12|449.06|447.16|449.01|447.11|10
1732014450000|2024-11-19 11:07:30|449.01|447.11|448.83|446.93|449.01|447.11|448.83|446.93|9
1732014460000|2024-11-19 11:07:40|448.84|446.94|448.56|446.66|448.84|446.94|448.53|446.63|12
1732014470000|2024-11-19 11:07:50|448.57|446.67|448.7|446.8|448.7|446.8|448.57|446.67|10
1732014480000|2024-11-19 11:08:00|448.71|446.81|448.87|446.97|448.87|446.97|448.71|446.81|8
1732014490000|2024-11-19 11:08:10|448.88|446.98|448.8|446.9|448.88|446.98|448.8|446.9|3
1732014500000|2024-11-19 11:08:20|448.79|446.89|448.7|446.8|448.79|446.89|448.69|446.79|10
1732014510000|2024-11-19 11:08:30|448.69|446.79|448.79|446.89|448.79|446.89|448.69|446.79|9
1732014520000|2024-11-19 11:08:40|448.8|446.9|448.87|446.97|448.87|446.97|448.8|446.9|7
1732014530000|2024-11-19 11:08:50|448.83|446.93|448.72|446.82|448.84|446.94|448.65|446.75|11
1732014540000|2024-11-19 11:09:00|448.71|446.81|448.7|446.8|448.72|446.82|448.69|446.79|4
1732014550000|2024-11-19 11:09:10|448.69|446.79|448.84|446.94|448.84|446.94|448.69|446.79|6
1732014560000|2024-11-19 11:09:20|448.83|446.93|448.7|446.8|448.83|446.93|448.68|446.78|7
1732014570000|2024-11-19 11:09:30|448.69|446.79|448.54|446.64|448.69|446.79|448.54|446.64|3
1732014580000|2024-11-19 11:09:40|448.52|446.62|448.58|446.68|448.58|446.68|448.52|446.62|9
1732014590000|2024-11-19 11:09:50|448.59|446.69|448.78|446.88|448.78|446.88|448.59|446.69|12
1732014600000|2024-11-19 11:10:00|448.77|446.87|448.61|446.71|448.78|446.88|448.61|446.71|10
1732014610000|2024-11-19 11:10:10|448.63|446.73|448.84|446.94|448.84|446.94|448.63|446.73|11
1732014620000|2024-11-19 11:10:20|448.82|446.92|448.81|446.91|448.83|446.93|448.75|446.85|9
1732014630000|2024-11-19 11:10:30|448.83|446.93|448.82|446.92|448.85|446.95|448.81|446.91|8
1732014640000|2024-11-19 11:10:40|448.83|446.93|448.85|446.95|448.85|446.95|448.83|446.93|3
1732014650000|2024-11-19 11:10:50|448.86|446.96|448.93|447.03|448.96|447.06|448.86|446.96|8
1732014660000|2024-11-19 11:11:00|448.92|447.02|448.76|446.86|448.92|447.02|448.67|446.77|18
1732014670000|2024-11-19 11:11:10|448.77|446.87|448.81|446.91|448.91|447.01|448.77|446.87|12
1732014680000|2024-11-19 11:11:20|448.8|446.9|448.81|446.91|448.81|446.91|448.77|446.87|6
1732014690000|2024-11-19 11:11:30|448.79|446.89|448.78|446.88|448.8|446.9|448.75|446.85|8
1732014700000|2024-11-19 11:11:40|448.77|446.87|448.79|446.89|448.79|446.89|448.77|446.87|5
1732014710000|2024-11-19 11:11:50|448.8|446.9|448.84|446.94|448.86|446.96|448.75|446.85|18
1732014720000|2024-11-19 11:12:00|448.85|446.95|448.67|446.77|448.85|446.95|448.65|446.75|20
1732014730000|2024-11-19 11:12:10|448.65|446.75|448.62|446.72|448.66|446.76|448.53|446.63|16
1732014740000|2024-11-19 11:12:20|448.59|446.69|448.62|446.72|448.71|446.81|448.59|446.69|13
1732014750000|2024-11-19 11:12:30|448.61|446.71|448.47|446.57|448.62|446.72|448.47|446.57|16
1732014760000|2024-11-19 11:12:40|448.48|446.58|448.4|446.5|448.48|446.58|448.36|446.46|12
1732014770000|2024-11-19 11:12:50|448.41|446.51|448.65|446.75|448.65|446.75|448.41|446.51|14
1732014780000|2024-11-19 11:13:00|448.66|446.76|448.66|446.76|448.66|446.76|448.61|446.71|8
1732014790000|2024-11-19 11:13:10|448.65|446.75|448.83|446.93|448.83|446.93|448.65|446.75|9
1732014800000|2024-11-19 11:13:20|448.84|446.94|448.96|447.06|448.97|447.07|448.84|446.94|12
1732014810000|2024-11-19 11:13:30|448.95|447.05|449.2|447.3|449.2|447.3|448.95|447.05|13
1732014820000|2024-11-19 11:13:40|449.19|447.29|449.27|447.37|449.27|447.37|449.18|447.28|12
1732014830000|2024-11-19 11:13:50|449.28|447.38|449.36|447.46|449.42|447.52|449.28|447.38|12
1732014840000|2024-11-19 11:14:00|449.37|447.47|449.34|447.44|449.4|447.5|449.34|447.44|6
1732014850000|2024-11-19 11:14:10|449.35|447.45|449.34|447.44|449.39|447.49|449.32|447.42|7
1732014860000|2024-11-19 11:14:20|449.33|447.43|449.13|447.23|449.34|447.44|449.13|447.23|7
1732014870000|2024-11-19 11:14:30|449.12|447.22|449|447.1|449.12|447.22|448.98|447.08|7
1732014880000|2024-11-19 11:14:40|449.03|447.13|449.19|447.29|449.19|447.29|449.03|447.13|10
1732014890000|2024-11-19 11:14:50|449.2|447.3|449.31|447.41|449.31|447.41|449.19|447.29|7
1732014900000|2024-11-19 11:15:00|449.32|447.42|449.19|447.29|449.32|447.42|449.12|447.22|7
1732014910000|2024-11-19 11:15:10|449.2|447.3|449.19|447.29|449.23|447.33|449.19|447.29|6
1732014920000|2024-11-19 11:15:20|449.13|447.23|449.18|447.28|449.18|447.28|449.01|447.11|7
1732014930000|2024-11-19 11:15:30|449.19|447.29|448.97|447.07|449.2|447.3|448.96|447.06|11
1732014940000|2024-11-19 11:15:40|448.96|447.06|448.78|446.88|448.96|447.06|448.71|446.81|15
1732014950000|2024-11-19 11:15:50|448.79|446.89|448.99|447.09|448.99|447.09|448.79|446.89|11
1732014960000|2024-11-19 11:16:00|449|447.1|449.1|447.2|449.1|447.2|448.99|447.09|7
1732014970000|2024-11-19 11:16:10|449.11|447.21|449.31|447.41|449.31|447.41|449.11|447.21|13
1732014980000|2024-11-19 11:16:20|449.32|447.42|449.36|447.46|449.36|447.46|449.32|447.42|4
1732014990000|2024-11-19 11:16:30|449.37|447.47|449.39|447.49|449.39|447.49|449.34|447.44|8
1732015000000|2024-11-19 11:16:40|449.29|447.39|449.27|447.37|449.34|447.44|449.25|447.35|10
1732015010000|2024-11-19 11:16:50|449.28|447.38|449.04|447.14|449.29|447.39|449.04|447.14|13
1732015020000|2024-11-19 11:17:00|449.05|447.15|449.07|447.17|449.07|447.17|449.04|447.14|5
1732015030000|2024-11-19 11:17:10|449.08|447.18|448.81|446.91|449.08|447.18|448.81|446.91|13
1732015040000|2024-11-19 11:17:20|448.8|446.9|448.71|446.81|448.8|446.9|448.69|446.79|7
1732015050000|2024-11-19 11:17:30|448.51|446.61|448.22|446.32|448.53|446.63|448.22|446.32|13
1732015060000|2024-11-19 11:17:40|448.26|446.36|448.17|446.27|448.26|446.36|448.16|446.26|11
1732015070000|2024-11-19 11:17:50|448.18|446.28|448.14|446.24|448.21|446.31|448.13|446.23|6
1732015080000|2024-11-19 11:18:00|448.15|446.25|447.89|445.99|448.17|446.27|447.89|445.99|11
1732015090000|2024-11-19 11:18:10|447.9|446|447.89|445.99|448.05|446.15|447.88|445.98|13
1732015100000|2024-11-19 11:18:20|447.88|445.98|447.9|446|447.9|446|447.87|445.97|5
1732015110000|2024-11-19 11:18:30|447.88|445.98|447.81|445.91|447.91|446.01|447.81|445.91|9
1732015120000|2024-11-19 11:18:40|447.82|445.92|447.57|445.67|447.82|445.92|447.57|445.67|10
1732015130000|2024-11-19 11:18:50|447.55|445.65|447.46|445.56|447.56|445.66|447.46|445.56|6
1732015140000|2024-11-19 11:19:00|447.47|445.57|447.59|445.69|447.59|445.69|447.47|445.57|6
1732015150000|2024-11-19 11:19:10|447.6|445.7|447.7|445.8|447.75|445.85|447.6|445.7|5
1732015160000|2024-11-19 11:19:20|447.71|445.81|447.75|445.85|447.75|445.85|447.7|445.8|7
1732015170000|2024-11-19 11:19:30|447.76|445.86|447.8|445.9|447.8|445.9|447.76|445.86|5
1732015180000|2024-11-19 11:19:40|447.81|445.91|447.83|445.93|447.83|445.93|447.81|445.91|3
1732015190000|2024-11-19 11:19:50|447.84|445.94|447.87|445.97|447.87|445.97|447.84|445.94|4
1732015200000|2024-11-19 11:20:00|448.02|446.12|448.05|446.15|448.05|446.15|447.94|446.04|8
1732015210000|2024-11-19 11:20:10|448.06|446.16|448.29|446.39|448.29|446.39|448.05|446.15|9
1732015220000|2024-11-19 11:20:20|448.3|446.4|448.32|446.42|448.32|446.42|448.3|446.4|7
1732015230000|2024-11-19 11:20:30|448.33|446.43|448.34|446.44|448.34|446.44|448.33|446.43|2
1732015240000|2024-11-19 11:20:40|448.35|446.45|448.43|446.53|448.43|446.53|448.35|446.45|7
1732015250000|2024-11-19 11:20:50|448.44|446.54|448.37|446.47|448.44|446.54|448.36|446.46|9
1732015260000|2024-11-19 11:21:00|448.36|446.46|448.39|446.49|448.39|446.49|448.32|446.42|6
1732015270000|2024-11-19 11:21:10|448.4|446.5|448.6|446.7|448.6|446.7|448.4|446.5|14
1732015280000|2024-11-19 11:21:20|448.61|446.71|448.88|446.98|448.88|446.98|448.61|446.71|11
1732015290000|2024-11-19 11:21:30|448.89|446.99|449.02|447.12|449.05|447.15|448.89|446.99|6
1732015300000|2024-11-19 11:21:40|449.03|447.13|449.02|447.12|449.03|447.13|449.02|447.12|4
1732015310000|2024-11-19 11:21:50|449.01|447.11|448.85|446.95|449.01|447.11|448.85|446.95|6
1732015320000|2024-11-19 11:22:00|448.75|446.85|448.7|446.8|448.75|446.85|448.63|446.73|11
1732015330000|2024-11-19 11:22:10|448.71|446.81|448.73|446.83|448.73|446.83|448.71|446.81|5
1732015340000|2024-11-19 11:22:20|448.74|446.84|448.75|446.85|448.75|446.85|448.74|446.84|2
1732015350000|2024-11-19 11:22:30|448.73|446.83|448.62|446.72|448.75|446.85|448.61|446.71|12
1732015360000|2024-11-19 11:22:40|448.61|446.71|448.62|446.72|448.63|446.73|448.61|446.71|6
1732015370000|2024-11-19 11:22:50|448.63|446.73|448.63|446.73|448.65|446.75|448.63|446.73|5
1732015380000|2024-11-19 11:23:00|448.62|446.72|448.53|446.63|448.62|446.72|448.45|446.55|7
1732015390000|2024-11-19 11:23:10|448.54|446.64|448.56|446.66|448.56|446.66|448.54|446.64|3
1732015400000|2024-11-19 11:23:20|448.57|446.67|448.59|446.69|448.59|446.69|448.57|446.67|3
1732015410000|2024-11-19 11:23:30|448.51|446.61|448.41|446.51|448.55|446.65|448.41|446.51|8
1732015420000|2024-11-19 11:23:40|448.4|446.5|448.38|446.48|448.4|446.5|448.38|446.48|3
1732015440000|2024-11-19 11:24:00|448.39|446.49|448.39|446.49|448.39|446.49|448.38|446.48|5
1732015450000|2024-11-19 11:24:10|448.38|446.48|448.3|446.4|448.38|446.48|448.3|446.4|2
1732015460000|2024-11-19 11:24:20|448.37|446.47|448.4|446.5|448.4|446.5|448.37|446.47|4
1732015470000|2024-11-19 11:24:30|448.39|446.49|448.38|446.48|448.4|446.5|448.37|446.47|6
1732015480000|2024-11-19 11:24:40|448.25|446.35|448.33|446.43|448.34|446.44|448.25|446.35|5
1732015490000|2024-11-19 11:24:50|448.25|446.35|448.26|446.36|448.26|446.36|448.25|446.35|2
1732015500000|2024-11-19 11:25:00|448.29|446.39|448.36|446.46|448.36|446.46|448.29|446.39|6
1732015510000|2024-11-19 11:25:10|448.37|446.47|448.36|446.46|448.38|446.48|448.35|446.45|6
1732015520000|2024-11-19 11:25:20|448.35|446.45|448.24|446.34|448.35|446.45|448.23|446.33|6
1732015530000|2024-11-19 11:25:30|448.25|446.35|448.27|446.37|448.27|446.37|448.24|446.34|7
1732015540000|2024-11-19 11:25:40|448.28|446.38|448.12|446.22|448.29|446.39|448.12|446.22|6
1732015550000|2024-11-19 11:25:50|448.13|446.23|448.17|446.27|448.17|446.27|448.12|446.22|7
1732015560000|2024-11-19 11:26:00|448.18|446.28|448.19|446.29|448.2|446.3|448.18|446.28|6
1732015570000|2024-11-19 11:26:10|448.18|446.28|448.2|446.3|448.2|446.3|448.17|446.27|6
1732015580000|2024-11-19 11:26:20|448.21|446.31|448.16|446.26|448.23|446.33|448.16|446.26|4
1732015590000|2024-11-19 11:26:30|448.15|446.25|448.15|446.25|448.15|446.25|448.14|446.24|3
1732015600000|2024-11-19 11:26:40|448.16|446.26|448.16|446.26|448.16|446.26|448.15|446.25|3
1732015610000|2024-11-19 11:26:50|448.07|446.17|448.01|446.11|448.08|446.18|448.01|446.11|6
1732015620000|2024-11-19 11:27:00|447.93|446.03|447.91|446.01|447.97|446.07|447.91|446.01|6
1732015630000|2024-11-19 11:27:10|447.84|445.94|447.32|445.42|447.84|445.94|447.27|445.37|27
1732015640000|2024-11-19 11:27:20|447.33|445.43|447.41|445.51|447.41|445.51|447.33|445.43|10
1732015650000|2024-11-19 11:27:30|447.4|445.5|447.4|445.5|447.4|445.5|447.39|445.49|3
1732015660000|2024-11-19 11:27:40|447.41|445.51|447.45|445.55|447.45|445.55|447.41|445.51|4
1732015670000|2024-11-19 11:27:50|447.46|445.56|447.32|445.42|447.46|445.56|447.27|445.37|6
1732015680000|2024-11-19 11:28:00|447.33|445.43|447.4|445.5|447.4|445.5|447.33|445.43|7
1732015690000|2024-11-19 11:28:10|447.45|445.55|447.46|445.56|447.46|445.56|447.45|445.55|4
1732015720000|2024-11-19 11:28:40|447.45|445.55|447.45|445.55|447.46|445.56|447.45|445.55|5
1732015730000|2024-11-19 11:28:50|447.38|445.48|447.4|445.5|447.4|445.5|447.38|445.48|3
1732015740000|2024-11-19 11:29:00|447.41|445.51|447.3|445.4|447.42|445.52|447.28|445.38|5
1732015750000|2024-11-19 11:29:10|447.31|445.41|447.33|445.43|447.33|445.43|447.31|445.41|3
1732015760000|2024-11-19 11:29:20|447.34|445.44|447.36|445.46|447.36|445.46|447.33|445.43|5
1732015770000|2024-11-19 11:29:30|447.37|445.47|447.35|445.45|447.37|445.47|447.33|445.43|5
1732015780000|2024-11-19 11:29:40|447.36|445.46|447.37|445.47|447.37|445.47|447.36|445.46|2
1732015790000|2024-11-19 11:29:50|447.28|445.38|447.29|445.39|447.29|445.39|447.28|445.38|2
1732015800000|2024-11-19 11:30:00|447.3|445.4|447.41|445.51|447.41|445.51|447.29|445.39|9
1732015810000|2024-11-19 11:30:10|447.42|445.52|447.53|445.63|447.7|445.8|447.42|445.52|13
1732015820000|2024-11-19 11:30:20|447.48|445.58|447.37|445.47|447.49|445.59|447.36|445.46|8
1732015830000|2024-11-19 11:30:30|447.35|445.45|447.22|445.32|447.37|445.47|447.19|445.29|15
1732015840000|2024-11-19 11:30:40|447.24|445.34|447.24|445.34|447.24|445.34|447.23|445.33|5
1732015850000|2024-11-19 11:30:50|447.25|445.35|447.3|445.4|447.3|445.4|447.25|445.35|6
1732015860000|2024-11-19 11:31:00|447.31|445.41|447.44|445.54|447.44|445.54|447.21|445.31|14
1732015870000|2024-11-19 11:31:10|447.43|445.53|447.42|445.52|447.43|445.53|447.42|445.52|2
1732015880000|2024-11-19 11:31:20|447.35|445.45|447.31|445.41|447.36|445.46|447.31|445.41|11
1732015890000|2024-11-19 11:31:30|447.32|445.42|447.5|445.6|447.5|445.6|447.32|445.42|13
1732015900000|2024-11-19 11:31:40|447.51|445.61|447.53|445.63|447.53|445.63|447.51|445.61|2
1732015910000|2024-11-19 11:31:50|447.54|445.64|447.67|445.77|447.78|445.88|447.54|445.64|7
1732015920000|2024-11-19 11:32:00|447.78|445.88|447.82|445.92|447.86|445.96|447.78|445.88|11
1732015930000|2024-11-19 11:32:10|447.81|445.91|447.65|445.75|447.81|445.91|447.65|445.75|9
1732015940000|2024-11-19 11:32:20|447.66|445.76|447.7|445.8|447.7|445.8|447.66|445.76|9
1732015950000|2024-11-19 11:32:30|447.71|445.81|447.74|445.84|447.74|445.84|447.69|445.79|9
1732015960000|2024-11-19 11:32:40|447.75|445.85|447.67|445.77|447.78|445.88|447.64|445.74|7
1732015970000|2024-11-19 11:32:50|447.66|445.76|447.55|445.65|447.67|445.77|447.55|445.65|13
1732015980000|2024-11-19 11:33:00|447.53|445.63|447.12|445.22|447.53|445.63|447.04|445.14|17
1732015990000|2024-11-19 11:33:10|447.13|445.23|447.25|445.35|447.25|445.35|447.13|445.23|12
1732016000000|2024-11-19 11:33:20|447.26|445.36|447.92|446.02|447.99|446.09|447.26|445.36|25
1732016010000|2024-11-19 11:33:30|447.94|446.04|448|446.1|448|446.1|447.94|446.04|9
1732016020000|2024-11-19 11:33:40|447.99|446.09|447.73|445.83|448.01|446.11|447.73|445.83|17
1732016030000|2024-11-19 11:33:50|447.64|445.74|447.45|445.55|447.64|445.74|447.41|445.51|13
1732016040000|2024-11-19 11:34:00|447.46|445.56|447.33|445.43|447.51|445.61|447.3|445.4|14
1732016050000|2024-11-19 11:34:10|447.34|445.44|447.42|445.52|447.42|445.52|447.34|445.44|9
1732016060000|2024-11-19 11:34:20|447.43|445.53|447.52|445.62|447.59|445.69|447.43|445.53|7
1732016070000|2024-11-19 11:34:30|447.48|445.58|447.37|445.47|447.48|445.58|447.37|445.47|4
1732016080000|2024-11-19 11:34:40|447.38|445.48|447.43|445.53|447.43|445.53|447.38|445.48|5
1732016090000|2024-11-19 11:34:50|447.44|445.54|447.48|445.58|447.48|445.58|447.44|445.54|5
1732016100000|2024-11-19 11:35:00|447.49|445.59|447.45|445.55|447.49|445.59|447.37|445.47|9
1732016110000|2024-11-19 11:35:10|447.46|445.56|447.61|445.71|447.61|445.71|447.46|445.56|7
1732016120000|2024-11-19 11:35:20|447.62|445.72|447.66|445.76|447.66|445.76|447.62|445.72|5
1732016130000|2024-11-19 11:35:30|447.67|445.77|447.76|445.86|447.9|446|447.67|445.77|12
1732016140000|2024-11-19 11:35:40|447.75|445.85|447.75|445.85|447.77|445.87|447.74|445.84|8
1732016150000|2024-11-19 11:35:50|447.73|445.83|447.54|445.64|447.73|445.83|447.52|445.62|13
1732016160000|2024-11-19 11:36:00|447.55|445.65|447.62|445.72|447.62|445.72|447.55|445.65|8
1732016170000|2024-11-19 11:36:10|447.63|445.73|447.64|445.74|447.64|445.74|447.63|445.73|2
1732016180000|2024-11-19 11:36:20|447.65|445.75|447.8|445.9|447.8|445.9|447.65|445.75|9
1732016190000|2024-11-19 11:36:30|447.81|445.91|447.85|445.95|447.85|445.95|447.81|445.91|5
1732016200000|2024-11-19 11:36:40|447.86|445.96|448.09|446.19|448.19|446.29|447.86|445.96|17
1732016210000|2024-11-19 11:36:50|448.03|446.13|448.23|446.33|448.23|446.33|448.02|446.12|15
1732016220000|2024-11-19 11:37:00|448.19|446.29|448.22|446.32|448.36|446.46|448.19|446.29|10
1732016230000|2024-11-19 11:37:10|448.23|446.33|448.11|446.21|448.24|446.34|448.11|446.21|7
1732016240000|2024-11-19 11:37:20|448.1|446.2|448.32|446.42|448.32|446.42|448.09|446.19|14
1732016250000|2024-11-19 11:37:30|448.33|446.43|448.28|446.38|448.34|446.44|448.27|446.37|5
1732016260000|2024-11-19 11:37:40|448.27|446.37|448.3|446.4|448.3|446.4|448.27|446.37|4
1732016270000|2024-11-19 11:37:50|448.29|446.39|448.25|446.35|448.29|446.39|448.25|446.35|5
1732016280000|2024-11-19 11:38:00|448.26|446.36|448.28|446.38|448.28|446.38|448.26|446.36|3
1732016290000|2024-11-19 11:38:10|448.29|446.39|448.26|446.36|448.31|446.41|448.26|446.36|8
1732016300000|2024-11-19 11:38:20|448.25|446.35|448.3|446.4|448.3|446.4|448.25|446.35|4
1732016310000|2024-11-19 11:38:30|448.31|446.41|448.25|446.35|448.31|446.41|448.2|446.3|6
1732016320000|2024-11-19 11:38:40|448.26|446.36|448.3|446.4|448.3|446.4|448.26|446.36|5
1732016330000|2024-11-19 11:38:50|448.31|446.41|448.32|446.42|448.32|446.42|448.31|446.41|2
1732016340000|2024-11-19 11:39:00|448.35|446.45|448.37|446.47|448.37|446.47|448.35|446.45|3
1732016350000|2024-11-19 11:39:10|448.28|446.38|448.29|446.39|448.29|446.39|448.26|446.36|6
1732016360000|2024-11-19 11:39:20|448.3|446.4|448.46|446.56|448.47|446.57|448.3|446.4|9
1732016370000|2024-11-19 11:39:30|448.47|446.57|448.5|446.6|448.5|446.6|448.47|446.57|4
1732016380000|2024-11-19 11:39:40|448.51|446.61|448.54|446.64|448.54|446.64|448.51|446.61|4
1732016390000|2024-11-19 11:39:50|448.55|446.65|448.69|446.79|448.69|446.79|448.55|446.65|8
1732016400000|2024-11-19 11:40:00|448.7|446.8|448.77|446.87|448.77|446.87|448.7|446.8|7
1732016410000|2024-11-19 11:40:10|448.78|446.88|448.85|446.95|448.85|446.95|448.76|446.86|7
1732016420000|2024-11-19 11:40:20|448.86|446.96|449.05|447.15|449.05|447.15|448.86|446.96|6
1732016430000|2024-11-19 11:40:30|449.06|447.16|449.1|447.2|449.1|447.2|449.06|447.16|5
1732016440000|2024-11-19 11:40:40|449.11|447.21|449.1|447.2|449.11|447.21|449.1|447.2|2
1732016450000|2024-11-19 11:40:50|449.09|447.19|448.91|447.01|449.09|447.19|448.91|447.01|2
1732016460000|2024-11-19 11:41:00|448.95|447.05|448.96|447.06|448.97|447.07|448.92|447.02|6
1732016470000|2024-11-19 11:41:10|448.95|447.05|448.94|447.04|448.95|447.05|448.87|446.97|5
1732016480000|2024-11-19 11:41:20|448.95|447.05|448.94|447.04|448.96|447.06|448.94|447.04|3
1732016490000|2024-11-19 11:41:30|448.95|447.05|448.98|447.08|448.98|447.08|448.95|447.05|4
1732016500000|2024-11-19 11:41:40|448.99|447.09|449.01|447.11|449.01|447.11|448.99|447.09|3
1732016510000|2024-11-19 11:41:50|449.09|447.19|449.08|447.18|449.09|447.19|449.08|447.18|2
1732016520000|2024-11-19 11:42:00|449.09|447.19|449.13|447.23|449.13|447.23|449.08|447.18|7
1732016530000|2024-11-19 11:42:10|449.14|447.24|449.39|447.49|449.39|447.49|449.14|447.24|19
1732016540000|2024-11-19 11:42:20|449.4|447.5|449.48|447.58|449.48|447.58|449.4|447.5|5
1732016550000|2024-11-19 11:42:30|449.49|447.59|449.79|447.89|449.79|447.89|449.49|447.59|7
1732016560000|2024-11-19 11:42:40|449.8|447.9|449.8|447.9|449.83|447.93|449.8|447.9|5
1732016570000|2024-11-19 11:42:50|449.79|447.89|449.64|447.74|449.79|447.89|449.63|447.73|4
1732016580000|2024-11-19 11:43:00|449.63|447.73|449.64|447.74|449.65|447.75|449.63|447.73|6
1732016590000|2024-11-19 11:43:10|449.65|447.75|449.8|447.9|449.8|447.9|449.65|447.75|9
1732016600000|2024-11-19 11:43:20|449.81|447.91|449.81|447.91|449.82|447.92|449.81|447.91|3
1732016610000|2024-11-19 11:43:30|449.82|447.92|449.74|447.84|449.83|447.93|449.74|447.84|7
1732016620000|2024-11-19 11:43:40|449.73|447.83|449.5|447.6|449.73|447.83|449.5|447.6|9
1732016630000|2024-11-19 11:43:50|449.49|447.59|449.45|447.55|449.49|447.59|449.45|447.55|5
1732016640000|2024-11-19 11:44:00|449.46|447.56|449.46|447.56|449.46|447.56|449.45|447.55|3
1732016650000|2024-11-19 11:44:10|449.47|447.57|449.49|447.59|449.49|447.59|449.47|447.57|3
1732016660000|2024-11-19 11:44:20|449.5|447.6|449.43|447.53|449.51|447.61|449.43|447.53|4
1732016670000|2024-11-19 11:44:30|449.42|447.52|449.33|447.43|449.42|447.52|449.33|447.43|4
1732016680000|2024-11-19 11:44:40|449.3|447.4|449.31|447.41|449.31|447.41|449.29|447.39|4
1732016690000|2024-11-19 11:44:50|449.32|447.42|449.35|447.45|449.35|447.45|449.32|447.42|4
1732016700000|2024-11-19 11:45:00|449.37|447.47|449.39|447.49|449.4|447.5|449.37|447.47|8
1732016710000|2024-11-19 11:45:10|449.29|447.39|449.29|447.39|449.29|447.39|449.28|447.38|3
1732016720000|2024-11-19 11:45:20|449.3|447.4|449.46|447.56|449.55|447.65|449.3|447.4|7
1732016730000|2024-11-19 11:45:30|449.47|447.57|449.51|447.61|449.51|447.61|449.45|447.55|11
1732016740000|2024-11-19 11:45:40|449.52|447.62|449.55|447.65|449.55|447.65|449.52|447.62|4
1732016750000|2024-11-19 11:45:50|449.57|447.67|449.6|447.7|449.6|447.7|449.57|447.67|4
1732016760000|2024-11-19 11:46:00|449.59|447.69|449.61|447.71|449.61|447.71|449.58|447.68|3
1732016770000|2024-11-19 11:46:10|449.62|447.72|449.5|447.6|449.64|447.74|449.46|447.56|9
1732016780000|2024-11-19 11:46:20|449.51|447.61|449.78|447.88|449.78|447.88|449.51|447.61|10
1732016790000|2024-11-19 11:46:30|449.79|447.89|449.82|447.92|449.82|447.92|449.79|447.89|4
1732016800000|2024-11-19 11:46:40|449.83|447.93|449.85|447.95|449.85|447.95|449.83|447.93|5
1732016810000|2024-11-19 11:46:50|449.86|447.96|449.92|448.02|449.92|448.02|449.86|447.96|7
1732016820000|2024-11-19 11:47:00|449.91|448.01|449.86|447.96|449.91|448.01|449.83|447.93|6
1732016830000|2024-11-19 11:47:10|449.87|447.97|449.82|447.92|449.89|447.99|449.79|447.89|8
1732016840000|2024-11-19 11:47:20|449.83|447.93|449.77|447.87|449.83|447.93|449.76|447.86|7
1732016850000|2024-11-19 11:47:30|449.76|447.86|449.68|447.78|449.76|447.86|449.65|447.75|7
1732016860000|2024-11-19 11:47:40|449.53|447.63|449.55|447.65|449.59|447.69|449.53|447.63|8
1732016870000|2024-11-19 11:47:50|449.56|447.66|449.5|447.6|449.57|447.67|449.5|447.6|6
1732016880000|2024-11-19 11:48:00|449.56|447.66|449.59|447.69|449.59|447.69|449.56|447.66|6
1732016890000|2024-11-19 11:48:10|449.71|447.81|449.88|447.98|449.88|447.98|449.71|447.81|12
1732016900000|2024-11-19 11:48:20|449.89|447.99|449.94|448.04|449.94|448.04|449.89|447.99|7
1732016910000|2024-11-19 11:48:30|449.95|448.05|450.16|448.26|450.17|448.27|449.95|448.05|7
1732016920000|2024-11-19 11:48:40|450.19|448.29|450.35|448.45|450.35|448.45|450.19|448.29|10
1732016930000|2024-11-19 11:48:50|450.36|448.46|450.75|448.85|450.75|448.85|450.36|448.46|10
1732016940000|2024-11-19 11:49:00|450.74|448.84|450.39|448.49|450.74|448.84|450.39|448.49|17
1732016950000|2024-11-19 11:49:10|450.4|448.5|450.32|448.42|450.41|448.51|450.2|448.3|17
1732016960000|2024-11-19 11:49:20|450.33|448.43|450.36|448.46|450.36|448.46|450.33|448.43|4
1732016970000|2024-11-19 11:49:30|450.37|448.47|450.39|448.49|450.39|448.49|450.37|448.47|3
1732016980000|2024-11-19 11:49:40|450.4|448.5|450.29|448.39|450.63|448.73|450.28|448.38|24
1732016990000|2024-11-19 11:49:50|450.3|448.4|450.32|448.42|450.33|448.43|450.3|448.4|5
1732017000000|2024-11-19 11:50:00|450.31|448.41|450.42|448.52|450.42|448.52|450.31|448.41|9
1732017010000|2024-11-19 11:50:10|450.43|448.53|450.62|448.72|450.62|448.72|450.43|448.53|11
1732017020000|2024-11-19 11:50:20|450.63|448.73|450.75|448.85|450.75|448.85|450.63|448.73|12
1732017030000|2024-11-19 11:50:30|450.77|448.87|450.89|448.99|450.89|448.99|450.77|448.87|9
1732017040000|2024-11-19 11:50:40|450.88|448.98|451.06|449.16|451.06|449.16|450.88|448.98|11
1732017050000|2024-11-19 11:50:50|451.22|449.32|451.27|449.37|451.27|449.37|451.22|449.32|6
1732017060000|2024-11-19 11:51:00|451.28|449.38|451.3|449.4|451.3|449.4|451.28|449.38|3
1732017070000|2024-11-19 11:51:10|451.31|449.41|451.18|449.28|451.31|449.41|451.18|449.28|4
1732017080000|2024-11-19 11:51:20|451.19|449.29|451.22|449.32|451.22|449.32|451.19|449.29|4
1732017090000|2024-11-19 11:51:30|451.2|449.3|450.91|449.01|451.2|449.3|450.9|449|15
1732017100000|2024-11-19 11:51:40|450.9|449|450.78|448.88|450.9|449|450.72|448.82|11
1732017110000|2024-11-19 11:51:50|450.77|448.87|450.59|448.69|450.78|448.88|450.57|448.67|11
1732017120000|2024-11-19 11:52:00|450.58|448.68|450.4|448.5|450.58|448.68|450.4|448.5|6
1732017130000|2024-11-19 11:52:10|450.31|448.41|450.26|448.36|450.31|448.41|450.26|448.36|9
1732017140000|2024-11-19 11:52:20|450.27|448.37|450.26|448.36|450.28|448.38|450.26|448.36|4
1732017150000|2024-11-19 11:52:30|450.25|448.35|450.24|448.34|450.29|448.39|450.24|448.34|9
1732017160000|2024-11-19 11:52:40|450.25|448.35|450.28|448.38|450.28|448.38|450.24|448.34|8
1732017170000|2024-11-19 11:52:50|450.29|448.39|450.26|448.36|450.29|448.39|450.25|448.35|5
1732017180000|2024-11-19 11:53:00|450.29|448.39|450.18|448.28|450.32|448.42|450.16|448.26|9
1732017190000|2024-11-19 11:53:10|450.19|448.29|450.19|448.29|450.19|448.29|450.18|448.28|5
1732017200000|2024-11-19 11:53:20|450.2|448.3|450.22|448.32|450.22|448.32|450.2|448.3|3
1732017210000|2024-11-19 11:53:30|450.23|448.33|450.24|448.34|450.24|448.34|450.23|448.33|2
1732017220000|2024-11-19 11:53:40|450.25|448.35|450.08|448.18|450.25|448.35|450.07|448.17|7
1732017230000|2024-11-19 11:53:50|450.07|448.17|450.03|448.13|450.07|448.17|450.02|448.12|8
1732017240000|2024-11-19 11:54:00|450.02|448.12|449.97|448.07|450.02|448.12|449.96|448.06|3
1732017250000|2024-11-19 11:54:10|449.96|448.06|449.96|448.06|449.97|448.07|449.96|448.06|3
1732017260000|2024-11-19 11:54:20|449.97|448.07|449.99|448.09|449.99|448.09|449.97|448.07|3
1732017270000|2024-11-19 11:54:30|450.06|448.16|451.05|449.15|451.15|449.25|450.05|448.15|13
1732017280000|2024-11-19 11:54:40|451.03|449.13|450.71|448.81|451.03|449.13|450.71|448.81|20
1732017290000|2024-11-19 11:54:50|450.7|448.8|450.53|448.63|450.7|448.8|450.53|448.63|10
1732017300000|2024-11-19 11:55:00|450.52|448.62|450.48|448.58|450.53|448.63|450.47|448.57|10
1732017310000|2024-11-19 11:55:10|450.49|448.59|450.67|448.77|450.7|448.8|450.49|448.59|9
1732017320000|2024-11-19 11:55:20|450.68|448.78|450.66|448.76|450.69|448.79|450.66|448.76|7
1732017330000|2024-11-19 11:55:30|450.65|448.75|450.65|448.75|450.65|448.75|450.65|448.75|1
1732017340000|2024-11-19 11:55:40|450.64|448.74|450.51|448.61|450.64|448.74|450.51|448.61|7
1732017350000|2024-11-19 11:55:50|450.5|448.6|450.51|448.61|450.51|448.61|450.49|448.59|4
1732017360000|2024-11-19 11:56:00|450.59|448.69|450.6|448.7|450.6|448.7|450.59|448.69|2
1732017370000|2024-11-19 11:56:10|450.64|448.74|450.73|448.83|450.73|448.83|450.64|448.74|7
1732017380000|2024-11-19 11:56:20|450.72|448.82|450.72|448.82|450.73|448.83|450.72|448.82|5
1732017390000|2024-11-19 11:56:30|450.73|448.83|450.73|448.83|450.74|448.84|450.71|448.81|5
1732017400000|2024-11-19 11:56:40|450.72|448.82|450.74|448.84|450.75|448.85|450.71|448.81|10
1732017410000|2024-11-19 11:56:50|450.73|448.83|450.88|448.98|450.88|448.98|450.73|448.83|4
1732017420000|2024-11-19 11:57:00|450.87|448.97|450.82|448.92|450.87|448.97|450.82|448.92|5
1732017430000|2024-11-19 11:57:10|450.81|448.91|450.76|448.86|450.81|448.91|450.76|448.86|4
1732017440000|2024-11-19 11:57:20|450.75|448.85|450.51|448.61|450.75|448.85|450.51|448.61|5
1732017450000|2024-11-19 11:57:30|450.52|448.62|450.53|448.63|450.53|448.63|450.51|448.61|4
1732017460000|2024-11-19 11:57:40|450.54|448.64|450.56|448.66|450.56|448.66|450.54|448.64|5
1732017470000|2024-11-19 11:57:50|450.57|448.67|450.56|448.66|450.58|448.68|450.56|448.66|4
1732017480000|2024-11-19 11:58:00|450.57|448.67|450.58|448.68|450.58|448.68|450.57|448.67|2
1732017490000|2024-11-19 11:58:10|450.59|448.69|450.61|448.71|450.61|448.71|450.59|448.69|3
1732017500000|2024-11-19 11:58:20|450.62|448.72|450.63|448.73|450.63|448.73|450.62|448.72|2
1732017510000|2024-11-19 11:58:30|450.64|448.74|450.56|448.66|450.65|448.75|450.56|448.66|7
1732017520000|2024-11-19 11:58:40|450.57|448.67|450.58|448.68|450.58|448.68|450.57|448.67|2
1732017530000|2024-11-19 11:58:50|450.59|448.69|450.62|448.72|450.62|448.72|450.59|448.69|4
1732017540000|2024-11-19 11:59:00|450.63|448.73|450.68|448.78|450.68|448.78|450.63|448.73|5
1732017550000|2024-11-19 11:59:10|450.69|448.79|450.69|448.79|450.69|448.79|450.69|448.79|1
1732017570000|2024-11-19 11:59:30|450.7|448.8|450.7|448.8|450.71|448.81|450.7|448.8|3
1732017590000|2024-11-19 11:59:50|450.71|448.81|450.71|448.81|450.71|448.81|450.71|448.81|1
1732017600000|2024-11-19 12:00:00|450.85|448.95|451.58|449.68|451.75|449.85|450.84|448.94|20
1732017610000|2024-11-19 12:00:10|451.56|449.66|451.63|449.73|451.64|449.74|451.48|449.58|16
1732017620000|2024-11-19 12:00:20|451.69|449.79|451.67|449.77|451.73|449.83|451.67|449.77|8
1732017630000|2024-11-19 12:00:30|451.66|449.76|451.71|449.81|451.71|449.81|451.64|449.74|6
1732017640000|2024-11-19 12:00:40|451.7|449.8|452.09|450.19|452.16|450.26|451.69|449.79|13
1732017650000|2024-11-19 12:00:50|452.08|450.18|452.82|450.92|452.94|451.04|452.08|450.18|15
1732017660000|2024-11-19 12:01:00|452.83|450.93|452.77|450.87|452.84|450.94|452.77|450.87|10
1732017670000|2024-11-19 12:01:10|452.76|450.86|452.7|450.8|452.76|450.86|452.7|450.8|6
1732017680000|2024-11-19 12:01:20|452.69|450.79|452.28|450.38|452.69|450.79|452.18|450.28|19
1732017690000|2024-11-19 12:01:30|452.29|450.39|452.03|450.13|452.33|450.43|452.03|450.13|19
1732017700000|2024-11-19 12:01:40|452.02|450.12|451.86|449.96|452.02|450.12|451.86|449.96|13
1732017710000|2024-11-19 12:01:50|451.85|449.95|451.84|449.94|451.89|449.99|451.84|449.94|6
1732017720000|2024-11-19 12:02:00|451.83|449.93|451.91|450.01|451.91|450.01|451.83|449.93|2
1732017730000|2024-11-19 12:02:10|451.92|450.02|451.88|449.98|451.93|450.03|451.88|449.98|3
1732017740000|2024-11-19 12:02:20|451.89|449.99|451.89|449.99|451.89|449.99|451.89|449.99|1
1732017750000|2024-11-19 12:02:30|451.9|450|452|450.1|452|450.1|451.89|449.99|8
1732017760000|2024-11-19 12:02:40|452.01|450.11|452.26|450.36|452.26|450.36|452.01|450.11|10
1732017770000|2024-11-19 12:02:50|452.27|450.37|452.3|450.4|452.3|450.4|452.27|450.37|4
1732017780000|2024-11-19 12:03:00|452.31|450.41|452.28|450.38|452.31|450.41|452.28|450.38|4
1732017790000|2024-11-19 12:03:10|452.27|450.37|452.37|450.47|452.4|450.5|452.27|450.37|7
1732017800000|2024-11-19 12:03:20|452.36|450.46|452.34|450.44|452.36|450.46|452.34|450.44|5
1732017810000|2024-11-19 12:03:30|452.35|450.45|452.43|450.53|452.43|450.53|452.32|450.42|8
1732017820000|2024-11-19 12:03:40|452.3|450.4|452.14|450.24|452.3|450.4|452.14|450.24|9
1732017830000|2024-11-19 12:03:50|452.13|450.23|452.22|450.32|452.22|450.32|452.13|450.23|10
1732017840000|2024-11-19 12:04:00|452.23|450.33|452.17|450.27|452.24|450.34|452.17|450.27|3
1732017850000|2024-11-19 12:04:10|452.18|450.28|452.23|450.33|452.23|450.33|452.18|450.28|6
1732017860000|2024-11-19 12:04:20|452.21|450.31|452.23|450.33|452.23|450.33|452.21|450.31|2
1732017870000|2024-11-19 12:04:30|452.22|450.32|452.16|450.26|452.23|450.33|452.15|450.25|4
1732017880000|2024-11-19 12:04:40|452.17|450.27|452.22|450.32|452.23|450.33|452.17|450.27|9
1732017890000|2024-11-19 12:04:50|452.21|450.31|452.28|450.38|452.28|450.38|452.04|450.14|13
1732017900000|2024-11-19 12:05:00|452.29|450.39|452.4|450.5|452.4|450.5|452.29|450.39|10
1732017910000|2024-11-19 12:05:10|452.39|450.49|452.58|450.68|452.58|450.68|452.39|450.49|9
1732017920000|2024-11-19 12:05:20|452.62|450.72|452.71|450.81|452.71|450.81|452.62|450.72|12
1732017930000|2024-11-19 12:05:30|452.72|450.82|452.76|450.86|452.76|450.86|452.72|450.82|5
1732017940000|2024-11-19 12:05:40|452.77|450.87|452.79|450.89|452.79|450.89|452.77|450.87|5
1732017950000|2024-11-19 12:05:50|452.8|450.9|452.8|450.9|452.8|450.9|452.8|450.9|1
1732017960000|2024-11-19 12:06:00|452.81|450.91|452.74|450.84|452.99|451.09|452.74|450.84|12
1732017970000|2024-11-19 12:06:10|452.73|450.83|452.59|450.69|452.73|450.83|452.59|450.69|12
1732017980000|2024-11-19 12:06:20|452.58|450.68|452.55|450.65|452.58|450.68|452.55|450.65|8
1732017990000|2024-11-19 12:06:30|452.54|450.64|452.53|450.63|452.54|450.64|452.52|450.62|6
1732018000000|2024-11-19 12:06:40|452.52|450.62|452.61|450.71|452.61|450.71|452.52|450.62|3
1732018010000|2024-11-19 12:06:50|452.62|450.72|452.48|450.58|452.62|450.72|452.48|450.58|11
1732018020000|2024-11-19 12:07:00|452.47|450.57|452.59|450.69|452.59|450.69|452.47|450.57|13
1732018030000|2024-11-19 12:07:10|452.6|450.7|452.63|450.73|452.63|450.73|452.6|450.7|4
1732018040000|2024-11-19 12:07:20|452.64|450.74|452.66|450.76|452.67|450.77|452.64|450.74|5
1732018050000|2024-11-19 12:07:30|452.62|450.72|452.65|450.75|452.65|450.75|452.62|450.72|4
1732018060000|2024-11-19 12:07:40|452.73|450.83|452.86|450.96|452.89|450.99|452.73|450.83|11
1732018070000|2024-11-19 12:07:50|452.85|450.95|452.65|450.75|452.85|450.95|452.65|450.75|7
1732018080000|2024-11-19 12:08:00|452.64|450.74|452.44|450.54|452.64|450.74|452.44|450.54|13
1732018090000|2024-11-19 12:08:10|452.45|450.55|452.32|450.42|452.48|450.58|452.32|450.42|10
1732018100000|2024-11-19 12:08:20|452.38|450.48|452.23|450.33|452.38|450.48|452.23|450.33|10
1732018110000|2024-11-19 12:08:30|452.22|450.32|452.21|450.31|452.24|450.34|452.21|450.31|3
1732018120000|2024-11-19 12:08:40|452.2|450.3|452.2|450.3|452.22|450.32|452.2|450.3|11
1732018130000|2024-11-19 12:08:50|452.16|450.26|452.14|450.24|452.16|450.26|452.14|450.24|5
1732018140000|2024-11-19 12:09:00|452.13|450.23|451.89|449.99|452.13|450.23|451.88|449.98|7
1732018150000|2024-11-19 12:09:10|451.88|449.98|451.87|449.97|451.88|449.98|451.87|449.97|4
1732018160000|2024-11-19 12:09:20|451.86|449.96|451.98|450.08|451.98|450.08|451.86|449.96|9
1732018170000|2024-11-19 12:09:30|451.99|450.09|451.98|450.08|452|450.1|451.98|450.08|4
1732018180000|2024-11-19 12:09:40|451.91|450.01|451.96|450.06|451.98|450.08|451.91|450.01|4
1732018190000|2024-11-19 12:09:50|451.95|450.05|452.11|450.21|452.13|450.23|451.95|450.05|6
1732018200000|2024-11-19 12:10:00|452.1|450.2|452.13|450.23|452.14|450.24|452.09|450.19|9
1732018210000|2024-11-19 12:10:10|452.14|450.24|452.19|450.29|452.19|450.29|452.14|450.24|7
1732018220000|2024-11-19 12:10:20|452.2|450.3|452.23|450.33|452.23|450.33|452.19|450.29|7
1732018230000|2024-11-19 12:10:30|452.24|450.34|452.15|450.25|452.24|450.34|452.14|450.24|5
1732018240000|2024-11-19 12:10:40|452.14|450.24|452.1|450.2|452.14|450.24|452.1|450.2|5
1732018250000|2024-11-19 12:10:50|452.06|450.16|452.05|450.15|452.06|450.16|452.05|450.15|2
1732018260000|2024-11-19 12:11:00|452.04|450.14|452.05|450.15|452.05|450.15|452.04|450.14|4
1732018270000|2024-11-19 12:11:10|452.04|450.14|451.97|450.07|452.04|450.14|451.97|450.07|7
1732018280000|2024-11-19 12:11:20|451.98|450.08|452.02|450.12|452.02|450.12|451.98|450.08|4
1732018290000|2024-11-19 12:11:30|452.03|450.13|452.21|450.31|452.22|450.32|452.03|450.13|4
1732018300000|2024-11-19 12:11:40|452.22|450.32|452.29|450.39|452.3|450.4|452.21|450.31|8
1732018310000|2024-11-19 12:11:50|452.28|450.38|452.25|450.35|452.29|450.39|452.25|450.35|6
1732018320000|2024-11-19 12:12:00|452.29|450.39|452.37|450.47|452.39|450.49|452.28|450.38|10
1732018330000|2024-11-19 12:12:10|452.39|450.49|452.36|450.46|452.39|450.49|452.36|450.46|5
1732018340000|2024-11-19 12:12:20|452.37|450.47|452.12|450.22|452.38|450.48|452.12|450.22|12
1732018350000|2024-11-19 12:12:30|452.11|450.21|451.98|450.08|452.11|450.21|451.96|450.06|11
1732018360000|2024-11-19 12:12:40|451.99|450.09|452.06|450.16|452.06|450.16|451.99|450.09|6
1732018370000|2024-11-19 12:12:50|452.07|450.17|452.37|450.47|452.37|450.47|452.07|450.17|14
1732018380000|2024-11-19 12:13:00|452.38|450.48|452.4|450.5|452.4|450.5|452.38|450.48|5
1732018390000|2024-11-19 12:13:10|452.39|450.49|452.46|450.56|452.46|450.56|452.38|450.48|3
1732018400000|2024-11-19 12:13:20|452.47|450.57|452.46|450.56|452.48|450.58|452.46|450.56|4
1732018410000|2024-11-19 12:13:30|452.45|450.55|452.4|450.5|452.45|450.55|452.35|450.45|8
1732018420000|2024-11-19 12:13:40|452.34|450.44|452.11|450.21|452.34|450.44|452.05|450.15|18
1732018430000|2024-11-19 12:13:50|452.12|450.22|451.95|450.05|452.12|450.22|451.95|450.05|6
1732018440000|2024-11-19 12:14:00|451.94|450.04|451.96|450.06|451.98|450.08|451.83|449.93|12
1732018450000|2024-11-19 12:14:10|451.95|450.05|451.94|450.04|451.96|450.06|451.94|450.04|6
1732018460000|2024-11-19 12:14:20|451.93|450.03|452.1|450.2|452.14|450.24|451.93|450.03|10
1732018470000|2024-11-19 12:14:30|452.09|450.19|452.08|450.18|452.1|450.2|452.08|450.18|6
1732018480000|2024-11-19 12:14:40|452.1|450.2|452.18|450.28|452.19|450.29|452.07|450.17|7
1732018490000|2024-11-19 12:14:50|452.23|450.33|452.28|450.38|452.28|450.38|452.18|450.28|11
1732018500000|2024-11-19 12:15:00|452.27|450.37|452.46|450.56|452.62|450.72|452.25|450.35|22
1732018510000|2024-11-19 12:15:10|452.48|450.58|452.55|450.65|452.63|450.73|452.48|450.58|20
1732018520000|2024-11-19 12:15:20|452.54|450.64|452.63|450.73|452.63|450.73|452.54|450.64|13
1732018530000|2024-11-19 12:15:30|452.64|450.74|452.74|450.84|452.75|450.85|452.64|450.74|6
1732018540000|2024-11-19 12:15:40|452.75|450.85|452.91|451.01|452.94|451.04|452.75|450.85|10
1732018550000|2024-11-19 12:15:50|452.9|451|452.63|450.73|452.9|451|452.63|450.73|14
1732018560000|2024-11-19 12:16:00|452.72|450.82|452.24|450.34|452.72|450.82|452.24|450.34|25
1732018570000|2024-11-19 12:16:10|452.09|450.19|452.1|450.2|452.24|450.34|452.07|450.17|20
1732018580000|2024-11-19 12:16:20|452.11|450.21|452.26|450.36|452.28|450.38|452.1|450.2|14
1732018590000|2024-11-19 12:16:30|452.25|450.35|452.08|450.18|452.25|450.35|452.08|450.18|9
1732018600000|2024-11-19 12:16:40|452.07|450.17|452.05|450.15|452.07|450.17|452.04|450.14|5
1732018610000|2024-11-19 12:16:50|452.06|450.16|452.16|450.26|452.17|450.27|452.06|450.16|7
1732018620000|2024-11-19 12:17:00|452.04|450.14|452.14|450.24|452.14|450.24|452.04|450.14|7
1732018630000|2024-11-19 12:17:10|452.13|450.23|452.02|450.12|452.14|450.24|452.02|450.12|8
1732018640000|2024-11-19 12:17:20|452.01|450.11|452.16|450.26|452.19|450.29|452.01|450.11|11
1732018650000|2024-11-19 12:17:30|452.17|450.27|452.12|450.22|452.17|450.27|452.12|450.22|10
1732018660000|2024-11-19 12:17:40|452.11|450.21|452.15|450.25|452.15|450.25|452.04|450.14|6
1732018670000|2024-11-19 12:17:50|452.16|450.26|452.15|450.25|452.24|450.34|452.15|450.25|13
1732018680000|2024-11-19 12:18:00|452.14|450.24|452.14|450.24|452.14|450.24|452.12|450.22|5
1732018690000|2024-11-19 12:18:10|452.28|450.38|452.29|450.39|452.31|450.41|452.28|450.38|8
1732018700000|2024-11-19 12:18:20|452.48|450.58|452.53|450.63|452.56|450.66|452.48|450.58|13
1732018710000|2024-11-19 12:18:30|452.54|450.64|452.53|450.63|452.54|450.64|452.48|450.58|13
1732018720000|2024-11-19 12:18:40|452.67|450.77|452.68|450.78|452.69|450.79|452.67|450.77|6
1732018730000|2024-11-19 12:18:50|452.67|450.77|452.45|450.55|452.67|450.77|452.45|450.55|14
1732018740000|2024-11-19 12:19:00|452.44|450.54|452.19|450.29|452.44|450.54|452.12|450.22|14
1732018750000|2024-11-19 12:19:10|452.25|450.35|452.19|450.29|452.25|450.35|452.19|450.29|6
1732018760000|2024-11-19 12:19:20|452.18|450.28|452.15|450.25|452.18|450.28|452.15|450.25|6
1732018770000|2024-11-19 12:19:30|452.14|450.24|452.18|450.28|452.18|450.28|452.14|450.24|4
1732018780000|2024-11-19 12:19:40|452.17|450.27|452.32|450.42|452.32|450.42|452.17|450.27|9
1732018790000|2024-11-19 12:19:50|452.33|450.43|452.49|450.59|452.49|450.59|452.33|450.43|10
1732018800000|2024-11-19 12:20:00|452.57|450.67|452.54|450.64|452.61|450.71|452.54|450.64|10
1732018810000|2024-11-19 12:20:10|452.55|450.65|452.74|450.84|452.75|450.85|452.54|450.64|11
1732018820000|2024-11-19 12:20:20|452.73|450.83|452.78|450.88|452.85|450.95|452.72|450.82|8
1732018830000|2024-11-19 12:20:30|452.77|450.87|452.81|450.91|452.82|450.92|452.76|450.86|4
1732018840000|2024-11-19 12:20:40|452.8|450.9|452.98|451.08|452.98|451.08|452.8|450.9|3
1732018850000|2024-11-19 12:20:50|452.97|451.07|452.96|451.06|452.97|451.07|452.95|451.05|4
1732018860000|2024-11-19 12:21:00|452.97|451.07|452.84|450.94|453.01|451.11|452.84|450.94|11
1732018870000|2024-11-19 12:21:10|452.83|450.93|452.43|450.53|452.83|450.93|452.42|450.52|20
1732018880000|2024-11-19 12:21:20|452.44|450.54|452.45|450.55|452.48|450.58|452.34|450.44|16
1732018890000|2024-11-19 12:21:30|452.44|450.54|452.52|450.62|452.52|450.62|452.44|450.54|8
1732018900000|2024-11-19 12:21:40|452.66|450.76|452.69|450.79|452.7|450.8|452.65|450.75|12
1732018910000|2024-11-19 12:21:50|452.68|450.78|452.67|450.77|452.7|450.8|452.67|450.77|4
1732018920000|2024-11-19 12:22:00|452.68|450.78|452.74|450.84|452.77|450.87|452.68|450.78|5
1732018930000|2024-11-19 12:22:10|452.68|450.78|452.66|450.76|452.69|450.79|452.66|450.76|7
1732018940000|2024-11-19 12:22:20|452.59|450.69|452.59|450.69|452.62|450.72|452.59|450.69|5
1732018950000|2024-11-19 12:22:30|452.6|450.7|452.6|450.7|452.74|450.84|452.6|450.7|11
1732018960000|2024-11-19 12:22:40|452.61|450.71|452.64|450.74|452.64|450.74|452.6|450.7|12
1732018970000|2024-11-19 12:22:50|452.7|450.8|452.91|451.01|452.91|451.01|452.7|450.8|8
1732018980000|2024-11-19 12:23:00|452.9|451|452.88|450.98|452.9|451|452.88|450.98|7
1732018990000|2024-11-19 12:23:10|452.9|451|452.8|450.9|452.9|451|452.8|450.9|8
1732019000000|2024-11-19 12:23:20|452.79|450.89|452.63|450.73|452.8|450.9|452.62|450.72|10
1732019010000|2024-11-19 12:23:30|452.69|450.79|452.67|450.77|452.69|450.79|452.65|450.75|7
1732019020000|2024-11-19 12:23:40|452.66|450.76|452.77|450.87|452.77|450.87|452.66|450.76|4
1732019030000|2024-11-19 12:23:50|452.76|450.86|452.84|450.94|452.84|450.94|452.75|450.85|3
1732019040000|2024-11-19 12:24:00|452.91|451.01|452.86|450.96|452.91|451.01|452.78|450.88|7
1732019050000|2024-11-19 12:24:10|452.87|450.97|452.87|450.97|452.87|450.97|452.86|450.96|3
1732019060000|2024-11-19 12:24:20|452.86|450.96|452.81|450.91|452.87|450.97|452.77|450.87|7
1732019070000|2024-11-19 12:24:30|452.8|450.9|452.89|450.99|452.92|451.02|452.7|450.8|16
1732019080000|2024-11-19 12:24:40|452.88|450.98|452.92|451.02|452.92|451.02|452.88|450.98|5
1732019090000|2024-11-19 12:24:50|452.93|451.03|453.05|451.15|453.07|451.17|452.93|451.03|6
1732019100000|2024-11-19 12:25:00|453.04|451.14|453.12|451.22|453.15|451.25|453.03|451.13|6
1732019110000|2024-11-19 12:25:10|453.11|451.21|453|451.1|453.12|451.22|452.99|451.09|11
1732019120000|2024-11-19 12:25:20|452.99|451.09|452.96|451.06|452.99|451.09|452.96|451.06|6
1732019130000|2024-11-19 12:25:30|452.97|451.07|453.1|451.2|453.14|451.24|452.97|451.07|7
1732019140000|2024-11-19 12:25:40|453.13|451.23|453.17|451.27|453.24|451.34|453.13|451.23|8
1732019150000|2024-11-19 12:25:50|453.16|451.26|453.03|451.13|453.16|451.26|453.03|451.13|9
1732019160000|2024-11-19 12:26:00|452.99|451.09|453.08|451.18|453.08|451.18|452.99|451.09|11
1732019170000|2024-11-19 12:26:10|453.07|451.17|452.95|451.05|453.07|451.17|452.94|451.04|6
1732019180000|2024-11-19 12:26:20|452.96|451.06|452.97|451.07|452.97|451.07|452.95|451.05|3
1732019190000|2024-11-19 12:26:30|452.98|451.08|452.99|451.09|452.99|451.09|452.98|451.08|2
1732019200000|2024-11-19 12:26:40|453|451.1|453.03|451.13|453.03|451.13|453|451.1|4
1732019210000|2024-11-19 12:26:50|453.02|451.12|453.12|451.22|453.12|451.22|453.02|451.12|5
1732019220000|2024-11-19 12:27:00|453.11|451.21|453.43|451.53|453.43|451.53|453.1|451.2|11
1732019230000|2024-11-19 12:27:10|453.44|451.54|453.61|451.71|453.61|451.71|453.44|451.54|11
1732019240000|2024-11-19 12:27:20|453.6|451.7|453.71|451.81|453.78|451.88|453.6|451.7|8
1732019250000|2024-11-19 12:27:30|453.72|451.82|453.83|451.93|453.83|451.93|453.72|451.82|5
1732019260000|2024-11-19 12:27:40|453.84|451.94|453.85|451.95|453.85|451.95|453.84|451.94|2
1732019270000|2024-11-19 12:27:50|453.86|451.96|453.86|451.96|453.86|451.96|453.86|451.96|1
1732019280000|2024-11-19 12:28:00|453.85|451.95|453.85|451.95|453.85|451.95|453.85|451.95|1
1732019290000|2024-11-19 12:28:10|453.84|451.94|453.84|451.94|453.84|451.94|453.84|451.94|1
1732019300000|2024-11-19 12:28:20|453.83|451.93|453.79|451.89|453.83|451.93|453.79|451.89|5
1732019310000|2024-11-19 12:28:30|453.89|451.99|453.83|451.93|453.89|451.99|453.83|451.93|7
1732019320000|2024-11-19 12:28:40|453.82|451.92|453.79|451.89|453.82|451.92|453.79|451.89|4
1732019330000|2024-11-19 12:28:50|453.78|451.88|453.77|451.87|453.78|451.88|453.77|451.87|4
1732019340000|2024-11-19 12:29:00|453.76|451.86|453.85|451.95|453.85|451.95|453.76|451.86|7
1732019350000|2024-11-19 12:29:10|453.89|451.99|453.9|452|453.91|452.01|453.87|451.97|9
1732019360000|2024-11-19 12:29:20|453.91|452.01|453.89|451.99|453.91|452.01|453.89|451.99|3
1732019370000|2024-11-19 12:29:30|453.88|451.98|453.77|451.87|453.88|451.98|453.77|451.87|8
1732019380000|2024-11-19 12:29:40|453.76|451.86|453.88|451.98|453.88|451.98|453.73|451.83|6
1732019390000|2024-11-19 12:29:50|453.87|451.97|453.87|451.97|453.87|451.97|453.87|451.97|1
1732019400000|2024-11-19 12:30:00|453.86|451.96|453.91|452.01|453.98|452.08|453.86|451.96|8
1732019410000|2024-11-19 12:30:10|453.9|452|454|452.1|454|452.1|453.89|451.99|5
1732019420000|2024-11-19 12:30:20|454.01|452.11|454.3|452.4|454.31|452.41|454.01|452.11|6
1732019430000|2024-11-19 12:30:30|454.34|452.44|454.51|452.61|454.51|452.61|454.31|452.41|11
1732019440000|2024-11-19 12:30:40|454.52|452.62|454.56|452.66|454.56|452.66|454.52|452.62|5
1732019450000|2024-11-19 12:30:50|454.57|452.67|454.61|452.71|454.61|452.71|454.57|452.67|5
1732019460000|2024-11-19 12:31:00|454.6|452.7|454.59|452.69|454.6|452.7|454.59|452.69|2
1732019470000|2024-11-19 12:31:10|454.6|452.7|454.65|452.75|454.67|452.77|454.57|452.67|9
1732019480000|2024-11-19 12:31:20|454.64|452.74|454.77|452.87|454.77|452.87|454.64|452.74|6
1732019490000|2024-11-19 12:31:30|454.76|452.86|454.44|452.54|454.76|452.86|454.44|452.54|17
1732019500000|2024-11-19 12:31:40|454.45|452.55|454.44|452.54|454.45|452.55|454.43|452.53|8
1732019510000|2024-11-19 12:31:50|454.43|452.53|454.48|452.58|454.48|452.58|454.43|452.53|4
1732019520000|2024-11-19 12:32:00|454.49|452.59|454.14|452.24|454.49|452.59|454.14|452.24|13
1732019530000|2024-11-19 12:32:10|454.13|452.23|453.77|451.87|454.13|452.23|453.77|451.87|20
1732019540000|2024-11-19 12:32:20|453.76|451.86|453.59|451.69|453.76|451.86|453.55|451.65|17
1732019550000|2024-11-19 12:32:30|453.71|451.81|453.66|451.76|453.72|451.82|453.63|451.73|17
1732019560000|2024-11-19 12:32:40|453.65|451.75|453.62|451.72|453.65|451.75|453.61|451.71|8
1732019570000|2024-11-19 12:32:50|453.61|451.71|453.58|451.68|453.61|451.71|453.58|451.68|6
1732019580000|2024-11-19 12:33:00|453.57|451.67|453.7|451.8|453.75|451.85|453.55|451.65|10
1732019590000|2024-11-19 12:33:10|453.69|451.79|454.02|452.12|454.02|452.12|453.69|451.79|16
1732019600000|2024-11-19 12:33:20|454.03|452.13|453.81|451.91|454.04|452.14|453.81|451.91|10
1732019610000|2024-11-19 12:33:30|453.8|451.9|453.67|451.77|453.8|451.9|453.67|451.77|12
1732019620000|2024-11-19 12:33:40|453.66|451.76|453.46|451.56|453.66|451.76|453.45|451.55|11
1732019630000|2024-11-19 12:33:50|453.45|451.55|453.41|451.51|453.45|451.55|453.41|451.51|5
1732019640000|2024-11-19 12:34:00|453.42|451.52|453.3|451.4|453.42|451.52|453.28|451.38|9
1732019650000|2024-11-19 12:34:10|453.29|451.39|453.15|451.25|453.29|451.39|453.13|451.23|8
1732019660000|2024-11-19 12:34:20|453.16|451.26|453.09|451.19|453.16|451.26|453.09|451.19|6
1732019670000|2024-11-19 12:34:30|453.08|451.18|453.03|451.13|453.08|451.18|452.99|451.09|5
1732019680000|2024-11-19 12:34:40|453.02|451.12|453.19|451.29|453.19|451.29|453.02|451.12|10
1732019690000|2024-11-19 12:34:50|453.2|451.3|453.25|451.35|453.27|451.37|453.2|451.3|10
1732019700000|2024-11-19 12:35:00|453.34|451.44|453.34|451.44|453.34|451.44|453.33|451.43|3
1732019710000|2024-11-19 12:35:10|453.08|451.18|453.05|451.15|453.1|451.2|453.05|451.15|7
1732019720000|2024-11-19 12:35:20|453.06|451.16|453.07|451.17|453.08|451.18|453.06|451.16|4
1732019730000|2024-11-19 12:35:30|453.08|451.18|453.23|451.33|453.23|451.33|453.08|451.18|8
1732019740000|2024-11-19 12:35:40|453.22|451.32|453.2|451.3|453.24|451.34|453.19|451.29|7
1732019750000|2024-11-19 12:35:50|453.19|451.29|453.18|451.28|453.2|451.3|453.18|451.28|4
1732019760000|2024-11-19 12:36:00|453.17|451.27|453.2|451.3|453.21|451.31|453.15|451.25|7
1732019770000|2024-11-19 12:36:10|453.13|451.23|453.14|451.24|453.14|451.24|453.13|451.23|2
1732019780000|2024-11-19 12:36:20|453.15|451.25|453.07|451.17|453.3|451.4|453.07|451.17|14
1732019790000|2024-11-19 12:36:30|453.06|451.16|453.01|451.11|453.06|451.16|453.01|451.11|6
1732019800000|2024-11-19 12:36:40|453|451.1|453.23|451.33|453.24|451.34|452.99|451.09|11
1732019810000|2024-11-19 12:36:50|453.24|451.34|453.25|451.35|453.25|451.35|453.24|451.34|2
1732019820000|2024-11-19 12:37:00|453.26|451.36|453.33|451.43|453.33|451.43|453.26|451.36|7
1732019830000|2024-11-19 12:37:10|453.34|451.44|453.37|451.47|453.37|451.47|453.34|451.44|6
1732019840000|2024-11-19 12:37:20|453.38|451.48|453.47|451.57|453.47|451.57|453.38|451.48|5
1732019850000|2024-11-19 12:37:30|453.55|451.65|454|452.1|454|452.1|453.51|451.61|17
1732019860000|2024-11-19 12:37:40|453.99|452.09|453.91|452.01|453.99|452.09|453.91|452.01|9
1732019870000|2024-11-19 12:37:50|453.9|452|453.71|451.81|453.91|452.01|453.71|451.81|10
1732019880000|2024-11-19 12:38:00|453.7|451.8|453.42|451.52|453.7|451.8|453.42|451.52|12
1732019890000|2024-11-19 12:38:10|453.41|451.51|453.26|451.36|453.41|451.51|453.26|451.36|8
1732019900000|2024-11-19 12:38:20|453.27|451.37|453.4|451.5|453.44|451.54|453.27|451.37|15
1732019910000|2024-11-19 12:38:30|453.39|451.49|453.35|451.45|453.42|451.52|453.35|451.45|7
1732019920000|2024-11-19 12:38:40|453.34|451.44|453.21|451.31|453.34|451.44|453.21|451.31|7
1732019930000|2024-11-19 12:38:50|453.2|451.3|453.22|451.32|453.22|451.32|453.2|451.3|3
1732019940000|2024-11-19 12:39:00|453.23|451.33|453.9|452|453.9|452|453.23|451.33|20
1732019950000|2024-11-19 12:39:10|453.91|452.01|454.02|452.12|454.02|452.12|453.88|451.98|16
1732019960000|2024-11-19 12:39:20|454.03|452.13|454.19|452.29|454.21|452.31|454.03|452.13|8
1732019970000|2024-11-19 12:39:30|454.21|452.31|454.16|452.26|454.21|452.31|454.16|452.26|6
1732019980000|2024-11-19 12:39:40|454.15|452.25|453.88|451.98|454.15|452.25|453.88|451.98|14
1732019990000|2024-11-19 12:39:50|453.89|451.99|453.8|451.9|453.89|451.99|453.8|451.9|6
1732020000000|2024-11-19 12:40:00|453.81|451.91|453.91|452.01|453.91|452.01|453.8|451.9|9
1732020010000|2024-11-19 12:40:10|453.92|452.02|454.48|452.58|454.48|452.58|453.92|452.02|27
1732020020000|2024-11-19 12:40:20|454.49|452.59|454.82|452.92|454.84|452.94|454.49|452.59|18
1732020030000|2024-11-19 12:40:30|454.83|452.93|454.9|453|454.9|453|454.83|452.93|13
1732020040000|2024-11-19 12:40:40|454.91|453.01|455.06|453.16|455.06|453.16|454.9|453|12
1732020050000|2024-11-19 12:40:50|455.13|453.23|455.43|453.53|455.43|453.53|455.1|453.2|12
1732020060000|2024-11-19 12:41:00|455.44|453.54|455.52|453.62|455.54|453.64|455.43|453.53|12
1732020070000|2024-11-19 12:41:10|455.51|453.61|455.58|453.68|455.58|453.68|455.51|453.61|5
1732020080000|2024-11-19 12:41:20|455.59|453.69|455.61|453.71|456.11|454.21|455.59|453.69|24
1732020090000|2024-11-19 12:41:30|455.6|453.7|455.21|453.31|455.61|453.71|455.21|453.31|22
1732020100000|2024-11-19 12:41:40|455.12|453.22|455.42|453.52|455.42|453.52|455.12|453.22|18
1732020110000|2024-11-19 12:41:50|455.41|453.51|455.35|453.45|455.42|453.52|455.35|453.45|9
1732020120000|2024-11-19 12:42:00|455.36|453.46|455.53|453.63|455.66|453.76|455.35|453.45|12
1732020130000|2024-11-19 12:42:10|455.54|453.64|455.53|453.63|455.57|453.67|455.53|453.63|7
1732020140000|2024-11-19 12:42:20|455.52|453.62|455.31|453.41|455.52|453.62|455.31|453.41|12
1732020150000|2024-11-19 12:42:30|455.3|453.4|455.28|453.38|455.3|453.4|455.27|453.37|9
1732020160000|2024-11-19 12:42:40|455.44|453.54|455.29|453.39|455.45|453.55|455.29|453.39|7
1732020170000|2024-11-19 12:42:50|455.28|453.38|455.32|453.42|455.35|453.45|455.28|453.38|10
1732020180000|2024-11-19 12:43:00|455.33|453.43|455.33|453.43|455.35|453.45|455.32|453.42|7
1732020190000|2024-11-19 12:43:10|455.32|453.42|455.19|453.29|455.32|453.42|455.19|453.29|5
1732020200000|2024-11-19 12:43:20|455.18|453.28|455.12|453.22|455.24|453.34|455.12|453.22|7
1732020220000|2024-11-19 12:43:40|455.11|453.21|455.04|453.14|455.13|453.23|455.02|453.12|8
1732020230000|2024-11-19 12:43:50|455.03|453.13|454.73|452.83|455.06|453.16|454.66|452.76|13
1732020240000|2024-11-19 12:44:00|454.69|452.79|454.68|452.78|454.76|452.86|454.68|452.78|11
1732020250000|2024-11-19 12:44:10|454.67|452.77|454.68|452.78|454.69|452.79|454.66|452.76|7
1732020260000|2024-11-19 12:44:20|454.67|452.77|454.64|452.74|454.67|452.77|454.64|452.74|4
1732020270000|2024-11-19 12:44:30|454.65|452.75|454.51|452.61|454.69|452.79|454.51|452.61|11
1732020280000|2024-11-19 12:44:40|454.5|452.6|454.21|452.31|454.5|452.6|454.21|452.31|14
1732020290000|2024-11-19 12:44:50|454.2|452.3|454.17|452.27|454.2|452.3|454.17|452.27|7
1732020300000|2024-11-19 12:45:00|454.16|452.26|454.22|452.32|454.23|452.33|454.16|452.26|11
1732020310000|2024-11-19 12:45:10|454.23|452.33|454.07|452.17|454.25|452.35|454.06|452.16|12
1732020320000|2024-11-19 12:45:20|453.97|452.07|453.9|452|453.98|452.08|453.9|452|9
1732020330000|2024-11-19 12:45:30|453.94|452.04|454.01|452.11|454.01|452.11|453.94|452.04|10
1732020340000|2024-11-19 12:45:40|454|452.1|454.03|452.13|454.03|452.13|453.99|452.09|10
1732020350000|2024-11-19 12:45:50|454.04|452.14|453.89|451.99|454.05|452.15|453.88|451.98|4
1732020360000|2024-11-19 12:46:00|453.9|452|453.71|451.81|453.9|452|453.71|451.81|7
1732020370000|2024-11-19 12:46:10|453.63|451.73|453.47|451.57|453.63|451.73|453.47|451.57|12
1732020380000|2024-11-19 12:46:20|453.46|451.56|453.3|451.4|453.47|451.57|453.3|451.4|10
1732020390000|2024-11-19 12:46:30|453.29|451.39|453.09|451.19|453.29|451.39|453.09|451.19|13
1732020400000|2024-11-19 12:46:40|453.08|451.18|452.99|451.09|453.08|451.18|452.97|451.07|9
1732020410000|2024-11-19 12:46:50|452.98|451.08|452.87|450.97|452.98|451.08|452.86|450.96|6
1732020420000|2024-11-19 12:47:00|452.86|450.96|452.84|450.94|452.86|450.96|452.84|450.94|7
1732020430000|2024-11-19 12:47:10|452.85|450.95|452.88|450.98|452.89|450.99|452.85|450.95|9
1732020440000|2024-11-19 12:47:20|452.89|450.99|453.07|451.17|453.07|451.17|452.87|450.97|6
1732020450000|2024-11-19 12:47:30|453.08|451.18|453.24|451.34|453.24|451.34|453.08|451.18|20
1732020460000|2024-11-19 12:47:40|453.25|451.35|453.65|451.75|453.65|451.75|453.25|451.35|12
1732020470000|2024-11-19 12:47:50|453.66|451.76|453.66|451.76|453.68|451.78|453.65|451.75|5
1732020480000|2024-11-19 12:48:00|453.64|451.74|453.62|451.72|453.66|451.76|453.62|451.72|8
1732020490000|2024-11-19 12:48:10|453.61|451.71|453.59|451.69|453.64|451.74|453.59|451.69|5
1732020500000|2024-11-19 12:48:20|453.58|451.68|453.61|451.71|453.63|451.73|453.58|451.68|6
1732020510000|2024-11-19 12:48:30|453.6|451.7|453.82|451.92|453.82|451.92|453.6|451.7|13
1732020520000|2024-11-19 12:48:40|453.81|451.91|453.84|451.94|453.84|451.94|453.79|451.89|7
1732020530000|2024-11-19 12:48:50|453.83|451.93|453.86|451.96|453.93|452.03|453.83|451.93|8
1732020540000|2024-11-19 12:49:00|453.85|451.95|453.66|451.76|453.85|451.95|453.66|451.76|8
1732020550000|2024-11-19 12:49:10|453.65|451.75|453.53|451.63|453.66|451.76|453.53|451.63|8
1732020560000|2024-11-19 12:49:20|453.52|451.62|453.5|451.6|453.52|451.62|453.5|451.6|3
1732020570000|2024-11-19 12:49:30|453.51|451.61|453.5|451.6|453.51|451.61|453.49|451.59|4
1732020580000|2024-11-19 12:49:40|453.51|451.61|453.6|451.7|453.61|451.71|453.51|451.61|3
1732020590000|2024-11-19 12:49:50|453.59|451.69|453.56|451.66|453.59|451.69|453.56|451.66|6
1732020600000|2024-11-19 12:50:00|453.48|451.58|453.45|451.55|453.48|451.58|453.39|451.49|7
1732020610000|2024-11-19 12:50:10|453.46|451.56|453.77|451.87|453.77|451.87|453.46|451.56|13
1732020620000|2024-11-19 12:50:20|453.76|451.86|454.08|452.18|454.08|452.18|453.76|451.86|16
1732020630000|2024-11-19 12:50:30|454.09|452.19|454.3|452.4|454.31|452.41|454.09|452.19|13
1732020640000|2024-11-19 12:50:40|454.39|452.49|454.44|452.54|454.45|452.55|454.33|452.43|11
1732020650000|2024-11-19 12:50:50|454.45|452.55|454.56|452.66|454.6|452.7|454.43|452.53|13
1732020660000|2024-11-19 12:51:00|454.57|452.67|454.43|452.53|454.57|452.67|454.38|452.48|13
1732020670000|2024-11-19 12:51:10|454.44|452.54|454.45|452.55|454.45|452.55|454.44|452.54|2
1732020680000|2024-11-19 12:51:20|454.46|452.56|454.41|452.51|454.46|452.56|454.39|452.49|7
1732020690000|2024-11-19 12:51:30|454.42|452.52|454.42|452.52|454.42|452.52|454.42|452.52|1
1732020700000|2024-11-19 12:51:40|454.5|452.6|454.44|452.54|454.5|452.6|454.44|452.54|9
1732020710000|2024-11-19 12:51:50|454.43|452.53|454.4|452.5|454.43|452.53|454.39|452.49|6
1732020720000|2024-11-19 12:52:00|454.39|452.49|454.4|452.5|454.4|452.5|454.39|452.49|2
1732020730000|2024-11-19 12:52:10|454.41|452.51|454.32|452.42|454.41|452.51|454.3|452.4|5
1732020740000|2024-11-19 12:52:20|454.33|452.43|454.34|452.44|454.34|452.44|454.33|452.43|2
1732020750000|2024-11-19 12:52:30|454.33|452.43|454.37|452.47|454.37|452.47|454.33|452.43|5
1732020760000|2024-11-19 12:52:40|454.38|452.48|454.64|452.74|454.64|452.74|454.38|452.48|13
1732020770000|2024-11-19 12:52:50|454.63|452.73|454.65|452.75|454.65|452.75|454.63|452.73|3
1732020780000|2024-11-19 12:53:00|454.64|452.74|454.63|452.73|454.65|452.75|454.62|452.72|6
1732020790000|2024-11-19 12:53:10|454.64|452.74|454.71|452.81|454.72|452.82|454.63|452.73|7
1732020800000|2024-11-19 12:53:20|454.72|452.82|454.77|452.87|454.77|452.87|454.72|452.82|6
1732020810000|2024-11-19 12:53:30|454.76|452.86|454.74|452.84|454.76|452.86|454.74|452.84|5
1732020820000|2024-11-19 12:53:40|454.8|452.9|454.66|452.76|454.8|452.9|454.66|452.76|6
1732020830000|2024-11-19 12:53:50|454.63|452.73|454.51|452.61|454.63|452.73|454.5|452.6|8
1732020840000|2024-11-19 12:54:00|454.52|452.62|454.52|452.62|454.52|452.62|454.52|452.62|1
1732020850000|2024-11-19 12:54:10|454.53|452.63|454.42|452.52|454.54|452.64|454.42|452.52|8
1732020860000|2024-11-19 12:54:20|454.41|452.51|454.38|452.48|454.41|452.51|454.38|452.48|4
1732020870000|2024-11-19 12:54:30|454.37|452.47|454.35|452.45|454.42|452.52|454.35|452.45|5
1732020880000|2024-11-19 12:54:40|454.36|452.46|454.39|452.49|454.39|452.49|454.36|452.46|4
1732020890000|2024-11-19 12:54:50|454.36|452.46|454.28|452.38|454.37|452.47|454.26|452.36|6
1732020900000|2024-11-19 12:55:00|454.27|452.37|454.29|452.39|454.29|452.39|454.25|452.35|8
1732020910000|2024-11-19 12:55:10|454.28|452.38|454.42|452.52|454.45|452.55|454.28|452.38|12
1732020920000|2024-11-19 12:55:20|454.43|452.53|454.44|452.54|454.44|452.54|454.43|452.53|2
1732020930000|2024-11-19 12:55:30|454.45|452.55|454.44|452.54|454.45|452.55|454.44|452.54|2
1732020940000|2024-11-19 12:55:40|454.4|452.5|454.33|452.43|454.4|452.5|454.32|452.42|4
1732020950000|2024-11-19 12:55:50|454.32|452.42|454.15|452.25|454.32|452.42|454.12|452.22|8
1732020960000|2024-11-19 12:56:00|454.16|452.26|454.35|452.45|454.35|452.45|454.16|452.26|10
1732020970000|2024-11-19 12:56:10|454.34|452.44|454.39|452.49|454.39|452.49|454.34|452.44|4
1732020980000|2024-11-19 12:56:20|454.38|452.48|454.48|452.58|454.48|452.58|454.37|452.47|5
1732020990000|2024-11-19 12:56:30|454.49|452.59|454.59|452.69|454.6|452.7|454.49|452.59|5
1732021000000|2024-11-19 12:56:40|454.6|452.7|454.69|452.79|454.77|452.87|454.59|452.69|12
1732021010000|2024-11-19 12:56:50|454.68|452.78|454.55|452.65|454.68|452.78|454.55|452.65|9
1732021020000|2024-11-19 12:57:00|454.54|452.64|454.65|452.75|454.65|452.75|454.53|452.63|4
1732021030000|2024-11-19 12:57:10|454.64|452.74|454.63|452.73|454.64|452.74|454.63|452.73|2
1732021040000|2024-11-19 12:57:20|454.62|452.72|454.71|452.81|454.72|452.82|454.62|452.72|6
1732021050000|2024-11-19 12:57:30|454.75|452.85|454.86|452.96|454.88|452.98|454.75|452.85|7
1732021060000|2024-11-19 12:57:40|454.85|452.95|454.75|452.85|454.85|452.95|454.75|452.85|5
1732021070000|2024-11-19 12:57:50|454.74|452.84|454.72|452.82|454.74|452.84|454.72|452.82|5
1732021080000|2024-11-19 12:58:00|454.71|452.81|454.59|452.69|454.71|452.81|454.59|452.69|6
1732021090000|2024-11-19 12:58:10|454.68|452.78|454.7|452.8|454.7|452.8|454.66|452.76|9
1732021100000|2024-11-19 12:58:20|454.71|452.81|454.67|452.77|454.71|452.81|454.67|452.77|5
1732021110000|2024-11-19 12:58:30|454.62|452.72|454.47|452.57|454.62|452.72|454.47|452.57|10
1732021120000|2024-11-19 12:58:40|454.48|452.58|454.52|452.62|454.52|452.62|454.48|452.58|6
1732021130000|2024-11-19 12:58:50|454.61|452.71|454.56|452.66|454.62|452.72|454.56|452.66|5
1732021140000|2024-11-19 12:59:00|454.58|452.68|454.71|452.81|454.73|452.83|454.58|452.68|11
1732021150000|2024-11-19 12:59:10|454.72|452.82|454.91|453.01|454.91|453.01|454.72|452.82|9
1732021160000|2024-11-19 12:59:20|454.9|453|455.01|453.11|455.08|453.18|454.9|453|13
1732021170000|2024-11-19 12:59:30|455|453.1|454.89|452.99|455.09|453.19|454.85|452.95|13
1732021180000|2024-11-19 12:59:40|454.82|452.92|454.92|453.02|454.92|453.02|454.8|452.9|7
1732021190000|2024-11-19 12:59:50|454.93|453.03|454.98|453.08|454.99|453.09|454.92|453.02|7
1732021200000|2024-11-19 13:00:00|454.97|453.07|454.92|453.02|454.97|453.07|454.85|452.95|7
1732021210000|2024-11-19 13:00:10|454.96|453.06|455.01|453.11|455.01|453.11|454.96|453.06|8
1732021220000|2024-11-19 13:00:20|455.08|453.18|454.8|452.9|455.08|453.18|454.78|452.88|18
1732021230000|2024-11-19 13:00:30|454.78|452.88|454.83|452.93|454.83|452.93|454.77|452.87|7
1732021240000|2024-11-19 13:00:40|454.81|452.91|454.92|453.02|455.02|453.12|454.81|452.91|17
1732021250000|2024-11-19 13:00:50|454.82|452.92|454.65|452.75|454.82|452.92|454.65|452.75|16
1732021260000|2024-11-19 13:01:00|454.64|452.74|454.4|452.5|454.64|452.74|454.35|452.45|13
1732021270000|2024-11-19 13:01:10|454.39|452.49|454.49|452.59|454.49|452.59|454.27|452.37|14
1732021280000|2024-11-19 13:01:20|454.48|452.58|454.41|452.51|454.48|452.58|454.41|452.51|7
1732021290000|2024-11-19 13:01:30|454.4|452.5|454.35|452.45|454.4|452.5|454.33|452.43|7
1732021300000|2024-11-19 13:01:40|454.51|452.61|454.46|452.56|454.52|452.62|454.46|452.56|9
1732021310000|2024-11-19 13:01:50|454.45|452.55|454.23|452.33|454.45|452.55|454.23|452.33|10
1732021320000|2024-11-19 13:02:00|454.22|452.32|454.03|452.13|454.22|452.32|454.03|452.13|11
1732021330000|2024-11-19 13:02:10|454.02|452.12|453.81|451.91|454.02|452.12|453.76|451.86|12
1732021340000|2024-11-19 13:02:20|453.88|451.98|453.33|451.43|453.88|451.98|453.32|451.42|26
1732021350000|2024-11-19 13:02:30|453.32|451.42|453.45|451.55|453.45|451.55|453.32|451.42|14
1732021360000|2024-11-19 13:02:40|453.46|451.56|453.49|451.59|453.49|451.59|453.45|451.55|6
1732021370000|2024-11-19 13:02:50|453.64|451.74|453.91|452.01|453.95|452.05|453.64|451.74|17
1732021380000|2024-11-19 13:03:00|454|452.1|454.3|452.4|454.37|452.47|454|452.1|11
1732021390000|2024-11-19 13:03:10|454.29|452.39|454.33|452.43|454.33|452.43|454.27|452.37|7
1732021400000|2024-11-19 13:03:20|454.34|452.44|454.24|452.34|454.34|452.44|454.16|452.26|6
1732021410000|2024-11-19 13:03:30|454.2|452.3|454.24|452.34|454.24|452.34|454.2|452.3|5
1732021420000|2024-11-19 13:03:40|454.25|452.35|454.31|452.41|454.31|452.41|454.24|452.34|12
1732021430000|2024-11-19 13:03:50|454.32|452.42|454.14|452.24|454.32|452.42|454.14|452.24|7
1732021440000|2024-11-19 13:04:00|454.13|452.23|453.89|451.99|454.13|452.23|453.89|451.99|10
1732021450000|2024-11-19 13:04:10|453.88|451.98|453.75|451.85|453.88|451.98|453.71|451.81|9
1732021460000|2024-11-19 13:04:20|453.74|451.84|453.73|451.83|453.74|451.84|453.73|451.83|6
1732021470000|2024-11-19 13:04:30|453.72|451.82|453.37|451.47|453.74|451.84|453.37|451.47|13
1732021480000|2024-11-19 13:04:40|453.36|451.46|453.36|451.46|453.38|451.48|453.35|451.45|10
1732021490000|2024-11-19 13:04:50|453.35|451.45|453.33|451.43|453.35|451.45|453.33|451.43|3
1732021500000|2024-11-19 13:05:00|453.45|451.55|453.37|451.47|453.45|451.55|453.32|451.42|14
1732021510000|2024-11-19 13:05:10|453.38|451.48|453.68|451.78|453.68|451.78|453.38|451.48|11
1732021520000|2024-11-19 13:05:20|453.67|451.77|453.39|451.49|453.68|451.78|453.39|451.49|12
1732021530000|2024-11-19 13:05:30|453.25|451.35|453.4|451.5|453.4|451.5|453.23|451.33|15
1732021540000|2024-11-19 13:05:40|453.55|451.65|453.5|451.6|453.57|451.67|453.49|451.59|10
1732021550000|2024-11-19 13:05:50|453.51|451.61|453.61|451.71|453.61|451.71|453.51|451.61|8
1732021560000|2024-11-19 13:06:00|453.67|451.77|453.52|451.62|453.92|452.02|453.51|451.61|26
1732021570000|2024-11-19 13:06:10|453.51|451.61|453.5|451.6|453.51|451.61|453.49|451.59|11
1732021580000|2024-11-19 13:06:20|453.49|451.59|453.77|451.87|453.77|451.87|453.49|451.59|8
1732021590000|2024-11-19 13:06:30|453.79|451.89|453.81|451.91|453.81|451.91|453.79|451.89|5
1732021600000|2024-11-19 13:06:40|453.82|451.92|453.72|451.82|453.85|451.95|453.72|451.82|10
1732021610000|2024-11-19 13:06:50|453.71|451.81|453.69|451.79|453.78|451.88|453.69|451.79|9
1732021620000|2024-11-19 13:07:00|453.64|451.74|453.77|451.87|453.77|451.87|453.61|451.71|11
1732021630000|2024-11-19 13:07:10|453.81|451.91|453.95|452.05|453.95|452.05|453.8|451.9|6
1732021640000|2024-11-19 13:07:20|453.96|452.06|454.05|452.15|454.09|452.19|453.96|452.06|8
1732021650000|2024-11-19 13:07:30|454.06|452.16|454.04|452.14|454.07|452.17|454.04|452.14|8
1732021660000|2024-11-19 13:07:40|454.01|452.11|454.03|452.13|454.03|452.13|454.01|452.11|3
1732021670000|2024-11-19 13:07:50|453.94|452.04|453.95|452.05|453.95|452.05|453.94|452.04|2
1732021680000|2024-11-19 13:08:00|453.85|451.95|453.78|451.88|453.89|451.99|453.78|451.88|17
1732021690000|2024-11-19 13:08:10|453.8|451.9|453.76|451.86|453.89|451.99|453.75|451.85|9
1732021700000|2024-11-19 13:08:20|453.77|451.87|453.96|452.06|453.98|452.08|453.77|451.87|8
1732021710000|2024-11-19 13:08:30|453.97|452.07|453.95|452.05|454|452.1|453.95|452.05|5
1732021720000|2024-11-19 13:08:40|453.94|452.04|453.75|451.85|453.95|452.05|453.74|451.84|10
1732021730000|2024-11-19 13:08:50|453.74|451.84|453.73|451.83|453.75|451.85|453.73|451.83|6
1732021740000|2024-11-19 13:09:00|453.68|451.78|453.67|451.77|453.72|451.82|453.67|451.77|9
1732021750000|2024-11-19 13:09:10|453.68|451.78|453.9|452|453.9|452|453.68|451.78|10
1732021760000|2024-11-19 13:09:20|453.91|452.01|454.14|452.24|454.14|452.24|453.91|452.01|11
1732021770000|2024-11-19 13:09:30|454.16|452.26|453.98|452.08|454.16|452.26|453.98|452.08|10
1732021780000|2024-11-19 13:09:40|453.99|452.09|453.96|452.06|454|452.1|453.96|452.06|6
1732021790000|2024-11-19 13:09:50|454.05|452.15|454.13|452.23|454.13|452.23|454.05|452.15|4
1732021800000|2024-11-19 13:10:00|454.14|452.24|454.39|452.49|454.39|452.49|454.14|452.24|13
1732021810000|2024-11-19 13:10:10|454.54|452.64|454.32|452.42|454.54|452.64|453.93|452.03|11
1732021820000|2024-11-19 13:10:20|454.33|452.43|454.38|452.48|454.5|452.6|454.31|452.41|14
1732021830000|2024-11-19 13:10:30|454.39|452.49|454.2|452.3|454.39|452.49|454.2|452.3|7
1732021840000|2024-11-19 13:10:40|454.28|452.38|454.15|452.25|454.28|452.38|454.15|452.25|11
1732021850000|2024-11-19 13:10:50|454.14|452.24|454.16|452.26|454.2|452.3|454.12|452.22|8
1732021860000|2024-11-19 13:11:00|454.17|452.27|453.88|451.98|454.32|452.42|453.87|451.97|23
1732021870000|2024-11-19 13:11:10|453.87|451.97|453.37|451.47|453.87|451.97|453.37|451.47|28
1732021880000|2024-11-19 13:11:20|453.36|451.46|453.18|451.28|453.36|451.46|453.14|451.24|17
1732021890000|2024-11-19 13:11:30|453.17|451.27|453.3|451.4|453.34|451.44|453.17|451.27|10
1732021900000|2024-11-19 13:11:40|453.33|451.43|453.38|451.48|453.6|451.7|453.3|451.4|19
1732021910000|2024-11-19 13:11:50|453.37|451.47|452.98|451.08|453.37|451.47|452.98|451.08|15
1732021920000|2024-11-19 13:12:00|452.97|451.07|453.19|451.29|453.19|451.29|452.94|451.04|13
1732021930000|2024-11-19 13:12:10|453.21|451.31|453.19|451.29|453.21|451.31|453.17|451.27|8
1732021940000|2024-11-19 13:12:20|453.18|451.28|452.93|451.03|453.18|451.28|452.89|450.99|13
1732021950000|2024-11-19 13:12:30|452.87|450.97|452.65|450.75|452.87|450.97|452.64|450.74|13
1732021960000|2024-11-19 13:12:40|452.66|450.76|452.84|450.94|452.98|451.08|452.66|450.76|7
1732021970000|2024-11-19 13:12:50|452.85|450.95|453.05|451.15|453.05|451.15|452.85|450.95|12
1732021980000|2024-11-19 13:13:00|453.06|451.16|453.13|451.23|453.19|451.29|453.06|451.16|17
1732021990000|2024-11-19 13:13:10|453.12|451.22|453.09|451.19|453.12|451.22|453.09|451.19|5
1732022000000|2024-11-19 13:13:20|453.08|451.18|453.11|451.21|453.11|451.21|453.08|451.18|6
1732022010000|2024-11-19 13:13:30|453.08|451.18|453.04|451.14|453.08|451.18|453.03|451.13|3
1732022020000|2024-11-19 13:13:40|453.03|451.13|453.13|451.23|453.14|451.24|453.03|451.13|6
1732022030000|2024-11-19 13:13:50|453.14|451.24|453.42|451.52|453.42|451.52|453.14|451.24|6
1732022040000|2024-11-19 13:14:00|453.43|451.53|453.67|451.77|453.67|451.77|453.43|451.53|15
1732022050000|2024-11-19 13:14:10|453.64|451.74|453.19|451.29|453.64|451.74|453.19|451.29|15
1732022060000|2024-11-19 13:14:20|453.18|451.28|452.86|450.96|453.18|451.28|452.86|450.96|17
1732022070000|2024-11-19 13:14:30|452.85|450.95|452.83|450.93|452.88|450.98|452.82|450.92|11
1732022080000|2024-11-19 13:14:40|452.82|450.92|453.21|451.31|453.21|451.31|452.82|450.92|8
1732022090000|2024-11-19 13:14:50|453.22|451.32|453.26|451.36|453.26|451.36|453.22|451.32|5
1732022100000|2024-11-19 13:15:00|453.27|451.37|453.26|451.36|453.29|451.39|453.26|451.36|4
1732022110000|2024-11-19 13:15:10|453.19|451.29|452.94|451.04|453.19|451.29|452.94|451.04|11
1732022120000|2024-11-19 13:15:20|452.89|450.99|452.26|450.36|452.89|450.99|452.07|450.17|22
1732022130000|2024-11-19 13:15:30|452.25|450.35|452.17|450.27|452.25|450.35|452.16|450.26|11
1732022140000|2024-11-19 13:15:40|452.16|450.26|452.41|450.51|452.48|450.58|452.16|450.26|15
1732022150000|2024-11-19 13:15:50|452.4|450.5|452.36|450.46|452.4|450.5|452.36|450.46|8
1732022160000|2024-11-19 13:16:00|452.22|450.32|452.15|450.25|452.22|450.32|452.15|450.25|8
1732022170000|2024-11-19 13:16:10|452.14|450.24|452.07|450.17|452.14|450.24|452.07|450.17|9
1732022180000|2024-11-19 13:16:20|452.06|450.16|452.05|450.15|452.07|450.17|452.05|450.15|6
1732022190000|2024-11-19 13:16:30|452.06|450.16|452.06|450.16|452.14|450.24|452.05|450.15|9
1732022200000|2024-11-19 13:16:40|452.05|450.15|451.42|449.52|452.05|450.15|451.42|449.52|18
1732022210000|2024-11-19 13:16:50|451.41|449.51|451.26|449.36|451.41|449.51|451.26|449.36|15
1732022220000|2024-11-19 13:17:00|451.25|449.35|451.13|449.23|451.25|449.35|451.13|449.23|8
1732022230000|2024-11-19 13:17:10|451.12|449.22|451.12|449.22|451.13|449.23|451.11|449.21|5
1732022240000|2024-11-19 13:17:20|450.96|449.06|450.94|449.04|450.97|449.07|450.93|449.03|9
1732022250000|2024-11-19 13:17:30|450.95|449.05|450.9|449|450.95|449.05|450.9|449|10
1732022260000|2024-11-19 13:17:40|450.89|448.99|450.88|448.98|450.89|448.99|450.88|448.98|2
1732022270000|2024-11-19 13:17:50|450.87|448.97|450.9|449|450.91|449.01|450.86|448.96|5
1732022280000|2024-11-19 13:18:00|450.97|449.07|451|449.1|451.12|449.22|450.95|449.05|11
1732022290000|2024-11-19 13:18:10|450.99|449.09|450.78|448.88|450.99|449.09|450.73|448.83|16
1732022300000|2024-11-19 13:18:20|450.79|448.89|451.05|449.15|451.05|449.15|450.79|448.89|13
1732022310000|2024-11-19 13:18:30|451.04|449.14|451.05|449.15|451.05|449.15|451.04|449.14|6
1732022320000|2024-11-19 13:18:40|451.04|449.14|450.82|448.92|451.04|449.14|450.81|448.91|13
1732022330000|2024-11-19 13:18:50|450.81|448.91|450.81|448.91|450.82|448.92|450.79|448.89|9
1732022340000|2024-11-19 13:19:00|450.82|448.92|450.82|448.92|450.84|448.94|450.82|448.92|7
1732022350000|2024-11-19 13:19:10|450.81|448.91|450.71|448.81|450.81|448.91|450.71|448.81|4
1732022360000|2024-11-19 13:19:20|450.7|448.8|450.82|448.92|450.86|448.96|450.7|448.8|6
1732022370000|2024-11-19 13:19:30|450.81|448.91|450.66|448.76|450.81|448.91|450.66|448.76|11
1732022380000|2024-11-19 13:19:40|450.65|448.75|450.29|448.39|450.65|448.75|450.28|448.38|19
1732022390000|2024-11-19 13:19:50|450.28|448.38|450.14|448.24|450.31|448.41|450.14|448.24|9
1732022400000|2024-11-19 13:20:00|450.15|448.25|450.13|448.23|450.15|448.25|450.12|448.22|6
1732022410000|2024-11-19 13:20:10|450.12|448.22|450.16|448.26|450.16|448.26|450.11|448.21|3
1732022420000|2024-11-19 13:20:20|450.15|448.25|450.16|448.26|450.16|448.26|450.14|448.24|6
1732022430000|2024-11-19 13:20:30|450.23|448.33|450.14|448.24|450.23|448.33|450.13|448.23|10
1732022440000|2024-11-19 13:20:40|450.15|448.25|450.12|448.22|450.22|448.32|450.12|448.22|9
1732022450000|2024-11-19 13:20:50|450.14|448.24|450.16|448.26|450.16|448.26|450.1|448.2|8
1732022460000|2024-11-19 13:21:00|450.17|448.27|450.17|448.27|450.17|448.27|450.16|448.26|3
1732022470000|2024-11-19 13:21:10|450.08|448.18|450.07|448.17|450.08|448.18|450.07|448.17|2
1732022480000|2024-11-19 13:21:20|450.06|448.16|450.19|448.29|450.19|448.29|450.06|448.16|7
1732022490000|2024-11-19 13:21:30|450.25|448.35|450.33|448.43|450.36|448.46|450.25|448.35|13
1732022500000|2024-11-19 13:21:40|450.32|448.42|450.15|448.25|450.32|448.42|450.15|448.25|10
1732022510000|2024-11-19 13:21:50|450.14|448.24|450.12|448.22|450.14|448.24|450.12|448.22|5
1732022520000|2024-11-19 13:22:00|450.26|448.36|450.38|448.48|450.45|448.55|450.11|448.21|24
1732022530000|2024-11-19 13:22:10|450.39|448.49|450.45|448.55|450.45|448.55|450.38|448.48|17
1732022540000|2024-11-19 13:22:20|450.46|448.56|450.34|448.44|450.48|448.58|450.34|448.44|12
1732022550000|2024-11-19 13:22:30|450.33|448.43|450.3|448.4|450.33|448.43|450.3|448.4|6
1732022560000|2024-11-19 13:22:40|450.29|448.39|450.41|448.51|450.45|448.55|450.28|448.38|10
1732022570000|2024-11-19 13:22:50|450.4|448.5|450.13|448.23|450.4|448.5|450.13|448.23|14
1732022580000|2024-11-19 13:23:00|450.12|448.22|449.82|447.92|450.12|448.22|449.82|447.92|14
1732022590000|2024-11-19 13:23:10|449.8|447.9|449.58|447.68|449.8|447.9|449.57|447.67|14
1732022600000|2024-11-19 13:23:20|449.57|447.67|449.39|447.49|449.57|447.67|449.38|447.48|7
1732022610000|2024-11-19 13:23:30|449.38|447.48|449.33|447.43|449.38|447.48|449.33|447.43|6
1732022620000|2024-11-19 13:23:40|449.19|447.29|449.08|447.18|449.19|447.29|449.08|447.18|15
1732022630000|2024-11-19 13:23:50|449.11|447.21|449.14|447.24|449.18|447.28|449.06|447.16|11
1732022640000|2024-11-19 13:24:00|449.15|447.25|449.64|447.74|449.64|447.74|449.14|447.24|13
1732022650000|2024-11-19 13:24:10|449.55|447.65|449.57|447.67|449.59|447.69|449.55|447.65|6
1732022660000|2024-11-19 13:24:20|449.58|447.68|449.91|448.01|449.91|448.01|449.58|447.68|14
1732022670000|2024-11-19 13:24:30|449.92|448.02|449.92|448.02|449.94|448.04|449.92|448.02|5
1732022680000|2024-11-19 13:24:40|449.93|448.03|450.12|448.22|450.14|448.24|449.93|448.03|6
1732022690000|2024-11-19 13:24:50|450.11|448.21|450.14|448.24|450.15|448.25|450.1|448.2|12
1732022700000|2024-11-19 13:25:00|450.07|448.17|450.06|448.16|450.1|448.2|450.05|448.15|9
1732022710000|2024-11-19 13:25:10|450.07|448.17|450.1|448.2|450.13|448.23|450.06|448.16|10
1732022720000|2024-11-19 13:25:20|450.09|448.19|449.89|447.99|450.11|448.21|449.89|447.99|10
1732022730000|2024-11-19 13:25:30|449.88|447.98|449.93|448.03|449.93|448.03|449.88|447.98|6
1732022740000|2024-11-19 13:25:40|449.94|448.04|450.14|448.24|450.14|448.24|449.94|448.04|10
1732022750000|2024-11-19 13:25:50|450.15|448.25|450.14|448.24|450.19|448.29|450.14|448.24|14
1732022760000|2024-11-19 13:26:00|450.13|448.23|450.17|448.27|450.18|448.28|450.12|448.22|4
1732022770000|2024-11-19 13:26:10|450.14|448.24|450.02|448.12|450.14|448.24|450|448.1|7
1732022780000|2024-11-19 13:26:20|450.03|448.13|450.36|448.46|450.36|448.46|449.99|448.09|18
1732022790000|2024-11-19 13:26:30|450.41|448.51|450.58|448.68|450.58|448.68|450.41|448.51|19
1732022800000|2024-11-19 13:26:40|450.57|448.67|450.43|448.53|450.57|448.67|450.43|448.53|8
1732022810000|2024-11-19 13:26:50|450.44|448.54|450.43|448.53|450.44|448.54|450.41|448.51|13
1732022820000|2024-11-19 13:27:00|450.37|448.47|450.46|448.56|450.46|448.56|450.27|448.37|10
1732022830000|2024-11-19 13:27:10|450.62|448.72|450.87|448.97|450.87|448.97|450.57|448.67|20
1732022840000|2024-11-19 13:27:20|450.98|449.08|451.05|449.15|451.05|449.15|450.92|449.02|18
1732022850000|2024-11-19 13:27:30|451.09|449.19|451.11|449.21|451.11|449.21|451.05|449.15|5
1732022860000|2024-11-19 13:27:40|451.12|449.22|451.28|449.38|451.28|449.38|451.12|449.22|6
1732022870000|2024-11-19 13:27:50|451.29|449.39|451.44|449.54|451.45|449.55|451.29|449.39|12
1732022880000|2024-11-19 13:28:00|451.45|449.55|451.85|449.95|451.9|450|451.45|449.55|17
1732022890000|2024-11-19 13:28:10|451.86|449.96|451.78|449.88|451.86|449.96|451.77|449.87|5
1732022900000|2024-11-19 13:28:20|451.79|449.89|451.82|449.92|451.83|449.93|451.79|449.89|8
1732022910000|2024-11-19 13:28:30|451.81|449.91|451.69|449.79|451.81|449.91|451.69|449.79|6
1732022920000|2024-11-19 13:28:40|451.64|449.74|451.68|449.78|451.68|449.78|451.64|449.74|6
1732022930000|2024-11-19 13:28:50|451.69|449.79|451.62|449.72|451.69|449.79|451.62|449.72|6
1732022940000|2024-11-19 13:29:00|451.63|449.73|451.5|449.6|451.63|449.73|451.5|449.6|12
1732022950000|2024-11-19 13:29:10|451.46|449.56|451.43|449.53|451.5|449.6|451.43|449.53|8
1732022960000|2024-11-19 13:29:20|451.51|449.61|451.5|449.6|451.51|449.61|451.5|449.6|2
1732022970000|2024-11-19 13:29:30|451.51|449.61|451.46|449.56|451.51|449.61|451.46|449.56|7
1732022980000|2024-11-19 13:29:40|451.44|449.54|451.29|449.39|451.46|449.56|451.29|449.39|6
1732022990000|2024-11-19 13:29:50|451.3|449.4|451.43|449.53|451.47|449.57|451.29|449.39|8
1732023000000|2024-11-19 13:30:00|451.41|449.51|450.64|448.74|451.42|449.52|450.64|448.74|22
1732023010000|2024-11-19 13:30:10|450.63|448.73|450.67|448.77|450.67|448.77|450.52|448.62|24
1732023020000|2024-11-19 13:30:20|450.68|448.78|450.96|449.06|450.96|449.06|450.68|448.78|16
1732023030000|2024-11-19 13:30:30|450.95|449.05|450.64|448.74|450.95|449.05|450.64|448.74|14
1732023040000|2024-11-19 13:30:40|450.51|448.61|450.45|448.55|450.64|448.74|450.44|448.54|13
1732023050000|2024-11-19 13:30:50|450.46|448.56|450.43|448.53|450.46|448.56|450.43|448.53|4
1732023060000|2024-11-19 13:31:00|450.45|448.55|450.73|448.83|450.74|448.84|450.43|448.53|11
1732023070000|2024-11-19 13:31:10|450.72|448.82|450.3|448.4|450.72|448.82|450.3|448.4|19
1732023080000|2024-11-19 13:31:20|450.31|448.41|449.91|448.01|450.31|448.41|449.85|447.95|19
1732023090000|2024-11-19 13:31:30|449.88|447.98|450.09|448.19|450.14|448.24|449.88|447.98|19
1732023100000|2024-11-19 13:31:40|450.08|448.18|450.06|448.16|450.08|448.18|450.05|448.15|7
1732023110000|2024-11-19 13:31:50|450.04|448.14|449.75|447.85|450.04|448.14|449.75|447.85|18
1732023120000|2024-11-19 13:32:00|449.74|447.84|449.77|447.87|449.78|447.88|449.74|447.84|10
1732023130000|2024-11-19 13:32:10|449.81|447.91|450.11|448.21|450.13|448.23|449.81|447.91|14
1732023140000|2024-11-19 13:32:20|450.12|448.22|450.59|448.69|450.62|448.72|450.12|448.22|22
1732023150000|2024-11-19 13:32:30|450.6|448.7|450.54|448.64|450.6|448.7|450.52|448.62|12
1732023160000|2024-11-19 13:32:40|450.55|448.65|450.65|448.75|450.65|448.75|450.55|448.65|5
1732023170000|2024-11-19 13:32:50|450.66|448.76|450.74|448.84|450.78|448.88|450.64|448.74|8
1732023180000|2024-11-19 13:33:00|450.72|448.82|450.55|448.65|450.74|448.84|450.55|448.65|12
1732023190000|2024-11-19 13:33:10|450.54|448.64|450.38|448.48|450.54|448.64|450.38|448.48|6
1732023200000|2024-11-19 13:33:20|450.37|448.47|450.13|448.23|450.37|448.47|450.13|448.23|14
1732023210000|2024-11-19 13:33:30|449.96|448.06|448.98|447.08|449.96|448.06|448.97|447.07|18
1732023220000|2024-11-19 13:33:40|449|447.1|448.75|446.85|449.05|447.15|448.72|446.82|14
1732023230000|2024-11-19 13:33:50|448.76|446.86|448.74|446.84|448.77|446.87|448.73|446.83|9
1732023240000|2024-11-19 13:34:00|448.73|446.83|449.12|447.22|449.12|447.22|448.73|446.83|11
1732023250000|2024-11-19 13:34:10|449.11|447.21|449.08|447.18|449.11|447.21|449.07|447.17|9
1732023260000|2024-11-19 13:34:20|449.09|447.19|449.19|447.29|449.2|447.3|449.08|447.18|8
1732023270000|2024-11-19 13:34:30|449.2|447.3|449.21|447.31|449.22|447.32|449.2|447.3|6
1732023280000|2024-11-19 13:34:40|449.22|447.32|449.29|447.39|449.32|447.42|449.22|447.32|8
1732023290000|2024-11-19 13:34:50|449.28|447.38|449.32|447.42|449.34|447.44|449.28|447.38|5
1732023300000|2024-11-19 13:35:00|449.31|447.41|449.2|447.3|449.31|447.41|449.18|447.28|11
1732023310000|2024-11-19 13:35:10|449.19|447.29|449.15|447.25|449.31|447.41|449.15|447.25|13
1732023320000|2024-11-19 13:35:20|449.14|447.24|449.09|447.19|449.14|447.24|449.09|447.19|8
1732023330000|2024-11-19 13:35:30|449.03|447.13|448.87|446.97|449.03|447.13|448.87|446.97|12
1732023340000|2024-11-19 13:35:40|448.88|446.98|448.7|446.8|448.88|446.98|448.7|446.8|7
1732023350000|2024-11-19 13:35:50|448.71|446.81|448.77|446.87|448.78|446.88|448.71|446.81|11
1732023360000|2024-11-19 13:36:00|448.78|446.88|449.15|447.25|449.21|447.31|448.77|446.87|16
1732023370000|2024-11-19 13:36:10|449.19|447.29|449.32|447.42|449.33|447.43|449.19|447.29|11
1732023380000|2024-11-19 13:36:20|449.3|447.4|449.36|447.46|449.36|447.46|449.3|447.4|6
1732023390000|2024-11-19 13:36:30|449.37|447.47|449.4|447.5|449.4|447.5|449.37|447.47|6
1732023400000|2024-11-19 13:36:40|449.41|447.51|449.06|447.16|449.41|447.51|449.06|447.16|5
1732023410000|2024-11-19 13:36:50|449.11|447.21|448.91|447.01|449.11|447.21|448.91|447.01|14
1732023420000|2024-11-19 13:37:00|448.92|447.02|448.78|446.88|448.94|447.04|448.77|446.87|17
1732023430000|2024-11-19 13:37:10|448.75|446.85|448.74|446.84|448.75|446.85|448.72|446.82|8
1732023440000|2024-11-19 13:37:20|448.73|446.83|448.84|446.94|448.84|446.94|448.73|446.83|7
1732023450000|2024-11-19 13:37:30|448.83|446.93|448.9|447|448.9|447|448.82|446.92|4
1732023460000|2024-11-19 13:37:40|448.95|447.05|448.91|447.01|448.95|447.05|448.91|447.01|8
1732023470000|2024-11-19 13:37:50|448.9|447|448.88|446.98|448.91|447.01|448.88|446.98|5
1732023480000|2024-11-19 13:38:00|448.97|447.07|448.87|446.97|448.97|447.07|448.85|446.95|6
1732023490000|2024-11-19 13:38:10|448.88|446.98|448.71|446.81|448.88|446.98|448.71|446.81|9
1732023500000|2024-11-19 13:38:20|448.7|446.8|448.51|446.61|448.7|446.8|448.5|446.6|6
1732023510000|2024-11-19 13:38:30|448.5|446.6|448.49|446.59|448.51|446.61|448.49|446.59|4
1732023520000|2024-11-19 13:38:40|448.48|446.58|448.3|446.4|448.48|446.58|448.3|446.4|10
1732023530000|2024-11-19 13:38:50|448.29|446.39|448.21|446.31|448.32|446.42|448.2|446.3|12
1732023540000|2024-11-19 13:39:00|448.2|446.3|448.15|446.25|448.2|446.3|448.15|446.25|12
1732023550000|2024-11-19 13:39:10|448.08|446.18|447.85|445.95|448.08|446.18|447.84|445.94|19
1732023560000|2024-11-19 13:39:20|447.86|445.96|448.09|446.19|448.09|446.19|447.86|445.96|9
1732023570000|2024-11-19 13:39:30|448.1|446.2|448.43|446.53|448.43|446.53|448.1|446.2|16
1732023580000|2024-11-19 13:39:40|448.44|446.54|448.54|446.64|448.54|446.64|448.44|446.54|18
1732023590000|2024-11-19 13:39:50|448.55|446.65|448.54|446.64|448.55|446.65|448.54|446.64|6
1732023600000|2024-11-19 13:40:00|448.53|446.63|448.62|446.72|448.64|446.74|448.53|446.63|9
1732023610000|2024-11-19 13:40:10|448.48|446.58|448.3|446.4|448.48|446.58|448.3|446.4|13
1732023620000|2024-11-19 13:40:20|448.29|446.39|448.28|446.38|448.3|446.4|448.28|446.38|3
1732023630000|2024-11-19 13:40:30|448.34|446.44|448.43|446.53|448.47|446.57|448.34|446.44|6
1732023640000|2024-11-19 13:40:40|448.42|446.52|448.33|446.43|448.42|446.52|448.3|446.4|7
1732023650000|2024-11-19 13:40:50|448.34|446.44|448.32|446.42|448.36|446.46|448.32|446.42|6
1732023660000|2024-11-19 13:41:00|448.33|446.43|448.2|446.3|448.41|446.51|448.2|446.3|10
1732023670000|2024-11-19 13:41:10|448.21|446.31|448.75|446.85|448.75|446.85|448.21|446.31|18
1732023680000|2024-11-19 13:41:20|448.76|446.86|448.67|446.77|448.77|446.87|448.67|446.77|10
1732023690000|2024-11-19 13:41:30|448.66|446.76|448.36|446.46|448.67|446.77|448.35|446.45|17
1732023700000|2024-11-19 13:41:40|448.35|446.45|448.23|446.33|448.35|446.45|448.23|446.33|11
1732023710000|2024-11-19 13:41:50|448.22|446.32|448.1|446.2|448.22|446.32|448.1|446.2|7
1732023720000|2024-11-19 13:42:00|448.09|446.19|447.93|446.03|448.1|446.2|447.9|446|12
1732023730000|2024-11-19 13:42:10|447.92|446.02|447.79|445.89|447.92|446.02|447.79|445.89|9
1732023740000|2024-11-19 13:42:20|447.78|445.88|447.37|445.47|447.78|445.88|447.37|445.47|22
1732023750000|2024-11-19 13:42:30|447.36|445.46|447.06|445.16|447.36|445.46|447.04|445.14|19
1732023760000|2024-11-19 13:42:40|447.05|445.15|446.86|444.96|447.05|445.15|446.86|444.96|7
1732023770000|2024-11-19 13:42:50|446.85|444.95|447.02|445.12|447.17|445.27|446.85|444.95|12
1732023780000|2024-11-19 13:43:00|447.03|445.13|447.27|445.37|447.44|445.54|447.03|445.13|25
1732023790000|2024-11-19 13:43:10|447.17|445.27|447.18|445.28|447.21|445.31|447.13|445.23|14
1732023800000|2024-11-19 13:43:20|447.19|445.29|447.22|445.32|447.39|445.49|447.19|445.29|16
1732023810000|2024-11-19 13:43:30|447.21|445.31|447.21|445.31|447.23|445.33|447.21|445.31|7
1732023820000|2024-11-19 13:43:40|447.2|445.3|446.91|445.01|447.2|445.3|446.91|445.01|14
1732023830000|2024-11-19 13:43:50|446.92|445.02|446.91|445.01|446.92|445.02|446.9|445|7
1732023840000|2024-11-19 13:44:00|446.94|445.04|446.94|445.04|447.15|445.25|446.91|445.01|18
1732023850000|2024-11-19 13:44:10|446.97|445.07|446.93|445.03|446.97|445.07|446.93|445.03|7
1732023860000|2024-11-19 13:44:20|446.92|445.02|446.8|444.9|446.92|445.02|446.78|444.88|6
1732023870000|2024-11-19 13:44:30|446.79|444.89|446.67|444.77|446.79|444.89|446.67|444.77|7
1732023880000|2024-11-19 13:44:40|446.68|444.78|446.65|444.75|446.68|444.78|446.65|444.75|6
1732023890000|2024-11-19 13:44:50|446.67|444.77|446.72|444.82|446.72|444.82|446.67|444.77|9
1732023900000|2024-11-19 13:45:00|446.71|444.81|447.22|445.32|447.22|445.32|446.71|444.81|25
1732023910000|2024-11-19 13:45:10|447.24|445.34|447.57|445.67|447.57|445.67|447.24|445.34|17
1732023920000|2024-11-19 13:45:20|447.56|445.66|447.69|445.79|447.75|445.85|447.56|445.66|10
1732023930000|2024-11-19 13:45:30|447.68|445.78|447.9|446|447.9|446|447.68|445.78|14
1732023940000|2024-11-19 13:45:40|447.91|446.01|447.97|446.07|447.97|446.07|447.89|445.99|13
1732023950000|2024-11-19 13:45:50|447.96|446.06|448.17|446.27|448.3|446.4|447.96|446.06|6
1732023960000|2024-11-19 13:46:00|448.16|446.26|448.17|446.27|448.17|446.27|448.05|446.15|16
1732023970000|2024-11-19 13:46:10|448.18|446.28|448.16|446.26|448.28|446.38|448.16|446.26|11
1732023980000|2024-11-19 13:46:20|448.15|446.25|447.83|445.93|448.15|446.25|447.83|445.93|13
1732023990000|2024-11-19 13:46:30|447.84|445.94|447.75|445.85|447.86|445.96|447.75|445.85|11
1732024000000|2024-11-19 13:46:40|447.63|445.73|447.69|445.79|447.69|445.79|447.63|445.73|7
1732024010000|2024-11-19 13:46:50|447.7|445.8|448.15|446.25|448.15|446.25|447.69|445.79|17
1732024020000|2024-11-19 13:47:00|448.16|446.26|447.92|446.02|448.18|446.28|447.91|446.01|16
1732024030000|2024-11-19 13:47:10|447.91|446.01|448.15|446.25|448.15|446.25|447.9|446|15
1732024040000|2024-11-19 13:47:20|448.16|446.26|448.14|446.24|448.17|446.27|448.14|446.24|7
1732024050000|2024-11-19 13:47:30|448.13|446.23|448.29|446.39|448.29|446.39|448.12|446.22|13
1732024060000|2024-11-19 13:47:40|448.27|446.37|448.46|446.56|448.47|446.57|448.26|446.36|11
1732024070000|2024-11-19 13:47:50|448.44|446.54|448.55|446.65|448.55|446.65|448.44|446.54|14
1732024080000|2024-11-19 13:48:00|448.56|446.66|448.68|446.78|448.7|446.8|448.56|446.66|9
1732024090000|2024-11-19 13:48:10|448.67|446.77|448.72|446.82|448.73|446.83|448.65|446.75|12
1732024100000|2024-11-19 13:48:20|448.71|446.81|448.58|446.68|448.71|446.81|448.57|446.67|7
1732024110000|2024-11-19 13:48:30|448.57|446.67|448.53|446.63|448.63|446.73|448.53|446.63|7
1732024120000|2024-11-19 13:48:40|448.52|446.62|448.56|446.66|448.56|446.66|448.5|446.6|9
1732024130000|2024-11-19 13:48:50|448.64|446.74|448.69|446.79|448.7|446.8|448.64|446.74|10
1732024140000|2024-11-19 13:49:00|448.7|446.8|448.86|446.96|448.86|446.96|448.7|446.8|15
1732024150000|2024-11-19 13:49:10|448.87|446.97|448.78|446.88|448.92|447.02|448.78|446.88|6
1732024160000|2024-11-19 13:49:20|448.77|446.87|448.48|446.58|448.77|446.87|448.46|446.56|11
1732024170000|2024-11-19 13:49:30|448.47|446.57|448.49|446.59|448.5|446.6|448.47|446.57|7
1732024180000|2024-11-19 13:49:40|448.5|446.6|448.45|446.55|448.51|446.61|448.45|446.55|13
1732024190000|2024-11-19 13:49:50|448.4|446.5|448.45|446.55|448.45|446.55|448.39|446.49|8
1732024200000|2024-11-19 13:50:00|448.46|446.56|448.31|446.41|448.46|446.56|448.31|446.41|4
1732024210000|2024-11-19 13:50:10|448.3|446.4|448.31|446.41|448.36|446.46|448.3|446.4|16
1732024220000|2024-11-19 13:50:20|448.3|446.4|447.9|446|448.3|446.4|447.9|446|19
1732024230000|2024-11-19 13:50:30|447.89|445.99|448|446.1|448|446.1|447.88|445.98|12
1732024240000|2024-11-19 13:50:40|448.01|446.11|448.07|446.17|448.07|446.17|448|446.1|7
1732024250000|2024-11-19 13:50:50|447.97|446.07|447.99|446.09|447.99|446.09|447.96|446.06|10
1732024260000|2024-11-19 13:51:00|447.97|446.07|447.9|446|448.02|446.12|447.88|445.98|12
1732024270000|2024-11-19 13:51:10|447.91|446.01|448.13|446.23|448.13|446.23|447.9|446|13
1732024280000|2024-11-19 13:51:20|448.14|446.24|448.01|446.11|448.16|446.26|448.01|446.11|10
1732024290000|2024-11-19 13:51:30|448|446.1|447.69|445.79|448|446.1|447.69|445.79|14
1732024300000|2024-11-19 13:51:40|447.67|445.77|447.62|445.72|447.67|445.77|447.62|445.72|10
1732024310000|2024-11-19 13:51:50|447.63|445.73|447.67|445.77|447.67|445.77|447.62|445.72|9
1732024320000|2024-11-19 13:52:00|447.49|445.59|447.29|445.39|447.53|445.63|447.22|445.32|19
1732024330000|2024-11-19 13:52:10|447.3|445.4|447.2|445.3|447.3|445.4|447.2|445.3|10
1732024340000|2024-11-19 13:52:20|447.19|445.29|447.31|445.41|447.36|445.46|447.17|445.27|12
1732024350000|2024-11-19 13:52:30|447.32|445.42|447.47|445.57|447.47|445.57|447.3|445.4|11
1732024360000|2024-11-19 13:52:40|447.48|445.58|447.49|445.59|447.64|445.74|447.48|445.58|12
1732024370000|2024-11-19 13:52:50|447.48|445.58|447.51|445.61|447.51|445.61|447.47|445.57|6
1732024380000|2024-11-19 13:53:00|447.5|445.6|447.19|445.29|447.5|445.6|447.19|445.29|16
1732024390000|2024-11-19 13:53:10|447.18|445.28|446.97|445.07|447.18|445.28|446.97|445.07|10
1732024400000|2024-11-19 13:53:20|446.98|445.08|446.79|444.89|446.98|445.08|446.79|444.89|13
1732024410000|2024-11-19 13:53:30|446.78|444.88|446.55|444.65|446.78|444.88|446.55|444.65|11
1732024420000|2024-11-19 13:53:40|446.54|444.64|445.86|443.96|446.54|444.64|445.86|443.96|24
1732024430000|2024-11-19 13:53:50|445.85|443.95|445.43|443.53|445.86|443.96|445.4|443.5|18
1732024440000|2024-11-19 13:54:00|445.39|443.49|445.27|443.37|445.41|443.51|445.27|443.37|9
1732024450000|2024-11-19 13:54:10|445.26|443.36|445.08|443.18|445.26|443.36|445.08|443.18|8
1732024460000|2024-11-19 13:54:20|445.03|443.13|444.47|442.57|445.03|443.13|444.41|442.51|18
1732024470000|2024-11-19 13:54:30|444.48|442.58|443.83|441.93|444.51|442.61|443.82|441.92|14
1732024480000|2024-11-19 13:54:40|443.84|441.94|443.94|442.04|443.94|442.04|443.84|441.94|10
1732024490000|2024-11-19 13:54:50|443.95|442.05|443.94|442.04|443.97|442.07|443.94|442.04|12
1732024500000|2024-11-19 13:55:00|443.93|442.03|443.99|442.09|444|442.1|443.93|442.03|11
1732024510000|2024-11-19 13:55:10|443.84|441.94|444.07|442.17|444.13|442.23|443.84|441.94|20
1732024520000|2024-11-19 13:55:20|444.08|442.18|443.77|441.87|444.08|442.18|443.77|441.87|13
1732024530000|2024-11-19 13:55:30|443.78|441.88|443.66|441.76|443.85|441.95|443.66|441.76|13
1732024540000|2024-11-19 13:55:40|443.65|441.75|443.72|441.82|443.74|441.84|443.64|441.74|17
1732024550000|2024-11-19 13:55:50|443.71|441.81|443.7|441.8|443.76|441.86|443.7|441.8|8
1732024560000|2024-11-19 13:56:00|443.69|441.79|444.3|442.4|444.31|442.41|443.69|441.79|18
1732024570000|2024-11-19 13:56:10|444.29|442.39|444.65|442.75|444.65|442.75|444.28|442.38|14
1732024580000|2024-11-19 13:56:20|444.66|442.76|444.73|442.83|444.73|442.83|444.51|442.61|27
1732024590000|2024-11-19 13:56:30|444.72|442.82|444.76|442.86|444.76|442.86|444.7|442.8|13
1732024600000|2024-11-19 13:56:40|444.77|442.87|444.81|442.91|444.86|442.96|444.75|442.85|13
1732024610000|2024-11-19 13:56:50|444.82|442.92|444.7|442.8|444.82|442.92|444.7|442.8|9
1732024620000|2024-11-19 13:57:00|444.63|442.73|444.15|442.25|444.63|442.73|444.15|442.25|17
1732024630000|2024-11-19 13:57:10|444.14|442.24|444.17|442.27|444.17|442.27|444.13|442.23|8
1732024640000|2024-11-19 13:57:20|444.35|442.45|444.43|442.53|444.43|442.53|444.2|442.3|18
1732024650000|2024-11-19 13:57:30|444.41|442.51|444.59|442.69|444.59|442.69|444.4|442.5|13
1732024660000|2024-11-19 13:57:40|444.6|442.7|444.53|442.63|444.61|442.71|444.53|442.63|6
1732024670000|2024-11-19 13:57:50|444.45|442.55|444.32|442.42|444.46|442.56|444.25|442.35|14
1732024680000|2024-11-19 13:58:00|444.35|442.45|444.32|442.42|444.36|442.46|444.3|442.4|8
1732024690000|2024-11-19 13:58:10|444.33|442.43|444.55|442.65|444.56|442.66|444.33|442.43|17
1732024700000|2024-11-19 13:58:20|444.59|442.69|444.67|442.77|444.91|443.01|444.59|442.69|15
1732024710000|2024-11-19 13:58:30|444.68|442.78|444.49|442.59|444.68|442.78|444.49|442.59|11
1732024720000|2024-11-19 13:58:40|444.48|442.58|444.35|442.45|444.48|442.58|444.34|442.44|8
1732024730000|2024-11-19 13:58:50|444.34|442.44|444.03|442.13|444.37|442.47|444.02|442.12|20
1732024740000|2024-11-19 13:59:00|444.01|442.11|443.85|441.95|444.06|442.16|443.85|441.95|11
1732024750000|2024-11-19 13:59:10|443.87|441.97|443.32|441.42|443.87|441.97|443.32|441.42|21
1732024760000|2024-11-19 13:59:20|443.31|441.41|442.64|440.74|443.32|441.42|442.64|440.74|16
1732024770000|2024-11-19 13:59:30|442.63|440.73|442.53|440.63|442.64|440.74|442.53|440.63|9
1732024780000|2024-11-19 13:59:40|442.52|440.62|442.48|440.58|442.52|440.62|442.48|440.58|7
1732024790000|2024-11-19 13:59:50|442.49|440.59|442.51|440.61|442.51|440.61|442.49|440.59|3
1732024800000|2024-11-19 14:00:00|442.52|440.62|442.89|440.99|442.91|441.01|442.52|440.62|18
1732024810000|2024-11-19 14:00:10|442.83|440.93|442.71|440.81|442.85|440.95|442.7|440.8|17
1732024820000|2024-11-19 14:00:20|442.7|440.8|442.45|440.55|442.7|440.8|442.45|440.55|21
1732024830000|2024-11-19 14:00:30|442.43|440.53|442.3|440.4|442.43|440.53|442.3|440.4|13
1732024840000|2024-11-19 14:00:40|442.29|440.39|441.89|439.99|442.29|440.39|441.89|439.99|14
1732024850000|2024-11-19 14:00:50|441.88|439.98|441.73|439.83|441.88|439.98|441.67|439.77|18
1732024860000|2024-11-19 14:01:00|441.72|439.82|440.77|438.87|441.74|439.84|440.77|438.87|17
1732024870000|2024-11-19 14:01:10|440.74|438.84|440.78|438.88|440.78|438.88|440.7|438.8|12
1732024880000|2024-11-19 14:01:20|440.76|438.86|440.81|438.91|440.82|438.92|440.63|438.73|24
1732024890000|2024-11-19 14:01:30|440.82|438.92|441.34|439.44|441.35|439.45|440.82|438.92|19
1732024900000|2024-11-19 14:01:40|441.35|439.45|441.82|439.92|441.82|439.92|441.35|439.45|17
1732024910000|2024-11-19 14:01:50|441.83|439.93|442.14|440.24|442.2|440.3|441.82|439.92|26
1732024920000|2024-11-19 14:02:00|442.15|440.25|442.32|440.42|442.32|440.42|442.14|440.24|20
1732024930000|2024-11-19 14:02:10|442.31|440.41|442.5|440.6|442.5|440.6|442.31|440.41|18
1732024940000|2024-11-19 14:02:20|442.49|440.59|442.9|441|442.94|441.04|442.35|440.45|28
1732024950000|2024-11-19 14:02:30|442.89|440.99|443.01|441.11|443.01|441.11|442.89|440.99|14
1732024960000|2024-11-19 14:02:40|443.02|441.12|443.1|441.2|443.1|441.2|443.02|441.12|9
1732024970000|2024-11-19 14:02:50|443.11|441.21|442.75|440.85|443.14|441.24|442.74|440.84|14
1732024980000|2024-11-19 14:03:00|442.77|440.87|442.98|441.08|442.98|441.08|442.75|440.85|22
1732024990000|2024-11-19 14:03:10|443.03|441.13|442.93|441.03|443.14|441.24|442.93|441.03|16
1732025000000|2024-11-19 14:03:20|442.94|441.04|442.99|441.09|443.02|441.12|442.81|440.91|17
1732025010000|2024-11-19 14:03:30|442.96|441.06|442.89|440.99|442.96|441.06|442.8|440.9|16
1732025020000|2024-11-19 14:03:40|442.9|441|442.8|440.9|442.9|441|442.78|440.88|9
1732025030000|2024-11-19 14:03:50|442.83|440.93|442.76|440.86|442.83|440.93|442.6|440.7|23
1732025040000|2024-11-19 14:04:00|442.77|440.87|442.09|440.19|442.78|440.88|442.01|440.11|19
1732025050000|2024-11-19 14:04:10|442.1|440.2|442.88|440.98|442.88|440.98|442.1|440.2|19
1732025060000|2024-11-19 14:04:20|442.89|440.99|442.66|440.76|442.9|441|442.64|440.74|18
1732025070000|2024-11-19 14:04:30|442.67|440.77|442.7|440.8|442.72|440.82|442.66|440.76|14
1732025080000|2024-11-19 14:04:40|442.71|440.81|442.19|440.29|442.75|440.85|442.19|440.29|17
1732025090000|2024-11-19 14:04:50|442.2|440.3|442.27|440.37|442.27|440.37|442.2|440.3|13
1732025100000|2024-11-19 14:05:00|442.26|440.36|441.97|440.07|442.53|440.63|441.97|440.07|22
1732025110000|2024-11-19 14:05:10|441.8|439.9|441.47|439.57|441.89|439.99|441.47|439.57|21
1732025120000|2024-11-19 14:05:20|441.46|439.56|441.15|439.25|441.46|439.56|441.11|439.21|15
1732025130000|2024-11-19 14:05:30|441.14|439.24|441.09|439.19|441.38|439.48|441.08|439.18|24
1732025140000|2024-11-19 14:05:40|441.1|439.2|441.35|439.45|441.35|439.45|441.1|439.2|14
1732025150000|2024-11-19 14:05:50|441.36|439.46|440.86|438.96|441.36|439.46|440.86|438.96|22
1732025160000|2024-11-19 14:06:00|440.85|438.95|440.84|438.94|441.07|439.17|440.84|438.94|16
1732025170000|2024-11-19 14:06:10|440.83|438.93|440.29|438.39|440.83|438.93|440.25|438.35|20
1732025180000|2024-11-19 14:06:20|440.3|438.4|440.08|438.18|440.38|438.48|440.08|438.18|16
1732025190000|2024-11-19 14:06:30|440.07|438.17|440.12|438.22|440.14|438.24|440.06|438.16|15
1732025200000|2024-11-19 14:06:40|440.11|438.21|440.75|438.85|440.75|438.85|440.09|438.19|20
1732025210000|2024-11-19 14:06:50|440.76|438.86|440.93|439.03|440.93|439.03|440.76|438.86|18
1732025220000|2024-11-19 14:07:00|440.94|439.04|441.42|439.52|441.42|439.52|440.94|439.04|20
1732025230000|2024-11-19 14:07:10|441.44|439.54|441.77|439.87|441.77|439.87|441.44|439.54|16
1732025240000|2024-11-19 14:07:20|441.78|439.88|441.86|439.96|441.87|439.97|441.78|439.88|14
1732025250000|2024-11-19 14:07:30|441.66|439.76|441.82|439.92|441.83|439.93|441.59|439.69|19
1732025260000|2024-11-19 14:07:40|441.83|439.93|442.27|440.37|442.27|440.37|441.83|439.93|20
1732025270000|2024-11-19 14:07:50|442.28|440.38|442.39|440.49|442.4|440.5|442.28|440.38|12
1732025280000|2024-11-19 14:08:00|442.4|440.5|442.58|440.68|442.59|440.69|442.4|440.5|16
1732025290000|2024-11-19 14:08:10|442.59|440.69|442.96|441.06|442.97|441.07|442.59|440.69|18
1732025300000|2024-11-19 14:08:20|442.97|441.07|442.84|440.94|442.97|441.07|442.81|440.91|13
1732025310000|2024-11-19 14:08:30|442.85|440.95|442.94|441.04|442.94|441.04|442.85|440.95|15
1732025320000|2024-11-19 14:08:40|442.95|441.05|443.26|441.36|443.26|441.36|442.95|441.05|16
1732025330000|2024-11-19 14:08:50|443.27|441.37|443.54|441.64|443.54|441.64|443.26|441.36|16
1732025340000|2024-11-19 14:09:00|443.55|441.65|443.7|441.8|443.74|441.84|443.55|441.65|11
1732025350000|2024-11-19 14:09:10|443.69|441.79|443.68|441.78|443.95|442.05|443.67|441.77|17
1732025360000|2024-11-19 14:09:20|443.69|441.79|443.77|441.87|443.78|441.88|443.69|441.79|12
1732025370000|2024-11-19 14:09:30|443.78|441.88|443.69|441.79|443.85|441.95|443.69|441.79|18
1732025380000|2024-11-19 14:09:40|443.7|441.8|443.78|441.88|443.78|441.88|443.7|441.8|13
1732025390000|2024-11-19 14:09:50|443.82|441.92|443.45|441.55|443.9|442|443.45|441.55|19
1732025400000|2024-11-19 14:10:00|443.47|441.57|443.34|441.44|443.61|441.71|443.13|441.23|23
1732025410000|2024-11-19 14:10:10|443.12|441.22|442.8|440.9|443.12|441.22|442.78|440.88|14
1732025420000|2024-11-19 14:10:20|442.79|440.89|442.53|440.63|442.82|440.92|442.48|440.58|17
1732025430000|2024-11-19 14:10:30|442.52|440.62|442.67|440.77|442.67|440.77|442.52|440.62|16
1732025440000|2024-11-19 14:10:40|442.68|440.78|442.38|440.48|442.68|440.78|442.38|440.48|13
1732025450000|2024-11-19 14:10:50|442.37|440.47|442.19|440.29|442.39|440.49|442.15|440.25|12
1732025460000|2024-11-19 14:11:00|442.24|440.34|442.67|440.77|442.67|440.77|442.23|440.33|20
1732025470000|2024-11-19 14:11:10|442.68|440.78|442.9|441|442.9|441|442.68|440.78|12
1732025480000|2024-11-19 14:11:20|442.91|441.01|442.97|441.07|442.99|441.09|442.91|441.01|15
1732025490000|2024-11-19 14:11:30|442.96|441.06|442.7|440.8|442.96|441.06|442.68|440.78|15
1732025500000|2024-11-19 14:11:40|442.69|440.79|442.78|440.88|442.78|440.88|442.53|440.63|14
1732025510000|2024-11-19 14:11:50|442.77|440.87|442.82|440.92|442.82|440.92|442.77|440.87|10
1732025520000|2024-11-19 14:12:00|442.83|440.93|442.72|440.82|442.85|440.95|442.66|440.76|13
1732025530000|2024-11-19 14:12:10|442.73|440.83|442.92|441.02|443.05|441.15|442.73|440.83|13
1732025540000|2024-11-19 14:12:20|442.93|441.03|442.84|440.94|442.93|441.03|442.82|440.92|12
1732025550000|2024-11-19 14:12:30|442.85|440.95|442.99|441.09|442.99|441.09|442.85|440.95|11
1732025560000|2024-11-19 14:12:40|443|441.1|442.88|440.98|443.04|441.14|442.83|440.93|11
1732025570000|2024-11-19 14:12:50|442.89|440.99|443.01|441.11|443.01|441.11|442.89|440.99|15
1732025580000|2024-11-19 14:13:00|443.02|441.12|443.39|441.49|443.51|441.61|443.02|441.12|18
1732025590000|2024-11-19 14:13:10|443.4|441.5|443.32|441.42|443.45|441.55|443.05|441.15|13
1732025600000|2024-11-19 14:13:20|443.33|441.43|443.3|441.4|443.33|441.43|443.24|441.34|9
1732025610000|2024-11-19 14:13:30|443.27|441.37|443.4|441.5|443.4|441.5|443.12|441.22|16
1732025620000|2024-11-19 14:13:40|443.41|441.51|443.61|441.71|443.61|441.71|443.41|441.51|17
1732025630000|2024-11-19 14:13:50|443.62|441.72|443.85|441.95|443.89|441.99|443.62|441.72|13
1732025640000|2024-11-19 14:14:00|443.86|441.96|443.88|441.98|443.88|441.98|443.85|441.95|15
1732025650000|2024-11-19 14:14:10|443.94|442.04|444.1|442.2|444.13|442.23|443.94|442.04|12
1732025660000|2024-11-19 14:14:20|444.09|442.19|444.61|442.71|444.66|442.76|444.09|442.19|16
1732025670000|2024-11-19 14:14:30|444.63|442.73|444.68|442.78|444.68|442.78|444.63|442.73|8
1732025680000|2024-11-19 14:14:40|444.69|442.79|444.71|442.81|444.73|442.83|444.68|442.78|13
1732025690000|2024-11-19 14:14:50|444.82|442.92|444.96|443.06|444.96|443.06|444.82|442.92|9
1732025700000|2024-11-19 14:15:00|444.8|442.9|444.88|442.98|444.88|442.98|444.8|442.9|11
1732025710000|2024-11-19 14:15:10|444.89|442.99|444.59|442.69|444.91|443.01|444.55|442.65|19
1732025720000|2024-11-19 14:15:20|444.6|442.7|444.64|442.74|444.64|442.74|444.57|442.67|17
1732025730000|2024-11-19 14:15:30|444.65|442.75|444.51|442.61|444.66|442.76|444.49|442.59|9
1732025740000|2024-11-19 14:15:40|444.52|442.62|443.98|442.08|444.52|442.62|443.94|442.04|23
1732025750000|2024-11-19 14:15:50|443.97|442.07|443.95|442.05|443.97|442.07|443.94|442.04|7
1732025760000|2024-11-19 14:16:00|443.94|442.04|444.25|442.35|444.27|442.37|443.93|442.03|15
1732025770000|2024-11-19 14:16:10|444.24|442.34|444.25|442.35|444.25|442.35|444.23|442.33|4
1732025780000|2024-11-19 14:16:20|444.32|442.42|444.52|442.62|444.54|442.64|444.27|442.37|15
1732025790000|2024-11-19 14:16:30|444.53|442.63|445|443.1|445.01|443.11|444.52|442.62|14
1732025800000|2024-11-19 14:16:40|445.01|443.11|445.02|443.12|445.06|443.16|445.01|443.11|10
1732025810000|2024-11-19 14:16:50|445.01|443.11|445.09|443.19|445.09|443.19|444.99|443.09|11
1732025820000|2024-11-19 14:17:00|445.14|443.24|445.28|443.38|445.28|443.38|445.12|443.22|8
1732025830000|2024-11-19 14:17:10|445.42|443.52|445.57|443.67|445.59|443.69|445.42|443.52|17
1732025840000|2024-11-19 14:17:20|445.58|443.68|445.76|443.86|445.76|443.86|445.58|443.68|5
1732025850000|2024-11-19 14:17:30|445.77|443.87|445.81|443.91|445.81|443.91|445.77|443.87|4
1732025860000|2024-11-19 14:17:40|445.82|443.92|445.84|443.94|445.84|443.94|445.79|443.89|5
1732025870000|2024-11-19 14:17:50|445.85|443.95|445.96|444.06|445.97|444.07|445.85|443.95|12
1732025880000|2024-11-19 14:18:00|445.95|444.05|445.73|443.83|445.97|444.07|445.73|443.83|16
1732025890000|2024-11-19 14:18:10|445.79|443.89|445.83|443.93|445.83|443.93|445.74|443.84|7
1732025900000|2024-11-19 14:18:20|445.82|443.92|445.86|443.96|445.86|443.96|445.82|443.92|10
1732025910000|2024-11-19 14:18:30|445.84|443.94|445.96|444.06|445.96|444.06|445.84|443.94|6
1732025920000|2024-11-19 14:18:40|445.95|444.05|445.98|444.08|446.04|444.14|445.93|444.03|10
1732025930000|2024-11-19 14:18:50|446.04|444.14|446.06|444.16|446.06|444.16|445.98|444.08|6
1732025940000|2024-11-19 14:19:00|446.04|444.14|445.81|443.91|446.04|444.14|445.81|443.91|7
1732025950000|2024-11-19 14:19:10|445.82|443.92|445.53|443.63|445.82|443.92|445.51|443.61|16
1732025960000|2024-11-19 14:19:20|445.52|443.62|445.27|443.37|445.52|443.62|445.26|443.36|11
1732025970000|2024-11-19 14:19:30|445.28|443.38|445.33|443.43|445.38|443.48|445.28|443.38|12
1732025980000|2024-11-19 14:19:40|445.2|443.3|444.91|443.01|445.2|443.3|444.9|443|17
1732025990000|2024-11-19 14:19:50|444.9|443|444.83|442.93|444.9|443|444.83|442.93|8
1732026000000|2024-11-19 14:20:00|444.63|442.73|443.68|441.78|444.63|442.73|443.62|441.72|24
1732026010000|2024-11-19 14:20:10|443.69|441.79|443.51|441.61|443.69|441.79|443.51|441.61|13
1732026020000|2024-11-19 14:20:20|443.49|441.59|443.29|441.39|443.49|441.59|443.29|441.39|14
1732026030000|2024-11-19 14:20:30|443.3|441.4|443.41|441.51|443.41|441.51|443.29|441.39|13
1732026040000|2024-11-19 14:20:40|443.42|441.52|443.48|441.58|443.48|441.58|443.38|441.48|11
1732026050000|2024-11-19 14:20:50|443.6|441.7|443.76|441.86|443.77|441.87|443.6|441.7|10
1732026060000|2024-11-19 14:21:00|443.71|441.81|443.52|441.62|443.71|441.81|443.49|441.59|21
1732026070000|2024-11-19 14:21:10|443.53|441.63|443.83|441.93|443.89|441.99|443.52|441.62|17
1732026080000|2024-11-19 14:21:20|443.84|441.94|443.78|441.88|443.91|442.01|443.78|441.88|18
1732026090000|2024-11-19 14:21:30|443.77|441.87|443.73|441.83|443.89|441.99|443.71|441.81|16
1732026100000|2024-11-19 14:21:40|443.72|441.82|443.66|441.76|443.73|441.83|443.56|441.66|20
1732026110000|2024-11-19 14:21:50|443.67|441.77|443.57|441.67|443.69|441.79|443.55|441.65|16
1732026120000|2024-11-19 14:22:00|443.58|441.68|443.47|441.57|443.76|441.86|443.45|441.55|17
1732026130000|2024-11-19 14:22:10|443.48|441.58|443.73|441.83|443.73|441.83|443.48|441.58|11
1732026140000|2024-11-19 14:22:20|443.74|441.84|443.84|441.94|443.84|441.94|443.72|441.82|14
1732026150000|2024-11-19 14:22:30|443.85|441.95|443.71|441.81|443.89|441.99|443.65|441.75|12
1732026160000|2024-11-19 14:22:40|443.72|441.82|443.18|441.28|443.72|441.82|443.18|441.28|15
1732026170000|2024-11-19 14:22:50|443.17|441.27|443.12|441.22|443.18|441.28|442.98|441.08|16
1732026180000|2024-11-19 14:23:00|443.13|441.23|443.4|441.5|443.4|441.5|443.13|441.23|16
1732026190000|2024-11-19 14:23:10|443.42|441.52|443.26|441.36|443.48|441.58|443.22|441.32|16
1732026200000|2024-11-19 14:23:20|443.18|441.28|443.06|441.16|443.18|441.28|443.05|441.15|13
1732026210000|2024-11-19 14:23:30|443.07|441.17|443.1|441.2|443.1|441.2|443.06|441.16|8
1732026220000|2024-11-19 14:23:40|443.11|441.21|443.28|441.38|443.28|441.38|443.11|441.21|14
1732026230000|2024-11-19 14:23:50|443.24|441.34|442.94|441.04|443.24|441.34|442.92|441.02|15
1732026240000|2024-11-19 14:24:00|442.95|441.05|443.36|441.46|443.36|441.46|442.95|441.05|15
1732026250000|2024-11-19 14:24:10|443.37|441.47|443.09|441.19|443.41|441.51|443.09|441.19|16
1732026260000|2024-11-19 14:24:20|443.08|441.18|442.94|441.04|443.08|441.18|442.85|440.95|19
1732026270000|2024-11-19 14:24:30|442.95|441.05|443.12|441.22|443.12|441.22|442.95|441.05|10
1732026280000|2024-11-19 14:24:40|443.13|441.23|443.26|441.36|443.26|441.36|443.13|441.23|6
1732026290000|2024-11-19 14:24:50|443.27|441.37|443.43|441.53|443.52|441.62|443.25|441.35|18
1732026300000|2024-11-19 14:25:00|443.44|441.54|443.35|441.45|443.46|441.56|443.24|441.34|16
1732026310000|2024-11-19 14:25:10|443.31|441.41|443.23|441.33|443.35|441.45|443.22|441.32|17
1732026320000|2024-11-19 14:25:20|443.24|441.34|443.3|441.4|443.3|441.4|443.23|441.33|13
1732026330000|2024-11-19 14:25:30|443.29|441.39|443.49|441.59|443.49|441.59|443.29|441.39|14
1732026340000|2024-11-19 14:25:40|443.5|441.6|443.49|441.59|443.61|441.71|443.39|441.49|13
1732026350000|2024-11-19 14:25:50|443.48|441.58|443.42|441.52|443.51|441.61|443.4|441.5|12
1732026360000|2024-11-19 14:26:00|443.43|441.53|443.52|441.62|443.54|441.64|443.39|441.49|14
1732026370000|2024-11-19 14:26:10|443.53|441.63|443.75|441.85|443.77|441.87|443.52|441.62|18
1732026380000|2024-11-19 14:26:20|443.74|441.84|443.62|441.72|443.75|441.85|443.53|441.63|17
1732026390000|2024-11-19 14:26:30|443.63|441.73|443.85|441.95|443.85|441.95|443.63|441.73|13
1732026400000|2024-11-19 14:26:40|443.88|441.98|444.01|442.11|444.03|442.13|443.88|441.98|9
1732026410000|2024-11-19 14:26:50|444.02|442.12|443.97|442.07|444.04|442.14|443.85|441.95|12
1732026420000|2024-11-19 14:27:00|443.93|442.03|443.98|442.08|444.01|442.11|443.93|442.03|12
1732026430000|2024-11-19 14:27:10|443.99|442.09|443.98|442.08|444.1|442.2|443.97|442.07|21
1732026440000|2024-11-19 14:27:20|443.96|442.06|444.02|442.12|444.02|442.12|443.92|442.02|14
1732026450000|2024-11-19 14:27:30|443.99|442.09|444.02|442.12|444.05|442.15|443.93|442.03|14
1732026460000|2024-11-19 14:27:40|444.03|442.13|444.15|442.25|444.19|442.29|444.03|442.13|18
1732026470000|2024-11-19 14:27:50|444.14|442.24|443.78|441.88|444.14|442.24|443.76|441.86|11
1732026480000|2024-11-19 14:28:00|443.79|441.89|443.95|442.05|443.95|442.05|443.78|441.88|16
1732026490000|2024-11-19 14:28:10|443.96|442.06|444.38|442.48|444.38|442.48|443.96|442.06|20
1732026500000|2024-11-19 14:28:20|444.39|442.49|444.64|442.74|444.64|442.74|444.39|442.49|15
1732026510000|2024-11-19 14:28:30|444.65|442.75|444.52|442.62|444.68|442.78|444.48|442.58|13
1732026520000|2024-11-19 14:28:40|444.53|442.63|444.28|442.38|444.54|442.64|444.2|442.3|17
1732026530000|2024-11-19 14:28:50|444.29|442.39|444.28|442.38|444.29|442.39|444.24|442.34|11
1732026540000|2024-11-19 14:29:00|444.27|442.37|444.57|442.67|444.69|442.79|444.27|442.37|16
1732026550000|2024-11-19 14:29:10|444.58|442.68|444.63|442.73|444.63|442.73|444.57|442.67|12
1732026560000|2024-11-19 14:29:20|444.64|442.74|444.85|442.95|444.85|442.95|444.63|442.73|14
1732026570000|2024-11-19 14:29:30|444.86|442.96|444.96|443.06|444.97|443.07|444.85|442.95|14
1732026580000|2024-11-19 14:29:40|444.95|443.05|444.73|442.83|444.95|443.05|444.66|442.76|14
1732026590000|2024-11-19 14:29:50|444.71|442.81|444.59|442.69|444.72|442.82|444.58|442.68|16
1732026600000|2024-11-19 14:30:00|444.58|442.68|444.19|442.29|444.6|442.7|444.19|442.29|16
1732026610000|2024-11-19 14:30:10|444.18|442.28|443.87|441.97|444.19|442.29|443.85|441.95|17
1732026620000|2024-11-19 14:30:20|443.88|441.98|443.78|441.88|443.91|442.01|443.76|441.86|17
1732026630000|2024-11-19 14:30:30|443.79|441.89|443.86|441.96|443.87|441.97|443.78|441.88|12
1732026640000|2024-11-19 14:30:40|443.87|441.97|444.18|442.28|444.18|442.28|443.87|441.97|12
1732026650000|2024-11-19 14:30:50|444.19|442.29|444.53|442.63|444.65|442.75|444.19|442.29|15
1732026660000|2024-11-19 14:31:00|444.54|442.64|444.8|442.9|444.8|442.9|444.54|442.64|16
1732026670000|2024-11-19 14:31:10|444.81|442.91|445.02|443.12|445.02|443.12|444.81|442.91|13
1732026680000|2024-11-19 14:31:20|445.03|443.13|445.38|443.48|445.38|443.48|445.03|443.13|17
1732026690000|2024-11-19 14:31:30|445.39|443.49|445.64|443.74|445.78|443.88|445.39|443.49|16
1732026700000|2024-11-19 14:31:40|445.65|443.75|445.46|443.56|445.69|443.79|445.46|443.56|12
1732026710000|2024-11-19 14:31:50|445.47|443.57|445.23|443.33|445.49|443.59|445.23|443.33|14
1732026720000|2024-11-19 14:32:00|445.22|443.32|444.3|442.4|445.23|443.33|444.29|442.39|20
1732026730000|2024-11-19 14:32:10|444.26|442.36|444.45|442.55|444.45|442.55|444.21|442.31|15
1732026740000|2024-11-19 14:32:20|444.44|442.54|444.11|442.21|444.45|442.55|444|442.1|19
1732026750000|2024-11-19 14:32:30|444.1|442.2|444.17|442.27|444.24|442.34|444.1|442.2|14
1732026760000|2024-11-19 14:32:40|444.18|442.28|444.5|442.6|444.51|442.61|444.18|442.28|17
1732026770000|2024-11-19 14:32:50|444.51|442.61|444.29|442.39|444.51|442.61|444.28|442.38|16
1732026780000|2024-11-19 14:33:00|444.3|442.4|443.99|442.09|444.3|442.4|443.99|442.09|18
1732026790000|2024-11-19 14:33:10|444|442.1|444.14|442.24|444.14|442.24|444|442.1|12
1732026800000|2024-11-19 14:33:20|444.12|442.22|443.76|441.86|444.14|442.24|443.66|441.76|16
1732026810000|2024-11-19 14:33:30|443.77|441.87|443.43|441.53|443.78|441.88|443.43|441.53|17
1732026820000|2024-11-19 14:33:40|443.44|441.54|443.52|441.62|443.69|441.79|443.39|441.49|22
1732026830000|2024-11-19 14:33:50|443.51|441.61|442.83|440.93|443.51|441.61|442.82|440.92|21
1732026840000|2024-11-19 14:34:00|442.82|440.92|443.05|441.15|443.09|441.19|442.81|440.91|16
1732026850000|2024-11-19 14:34:10|443.06|441.16|442.74|440.84|443.06|441.16|442.74|440.84|25
1732026860000|2024-11-19 14:34:20|442.75|440.85|442.73|440.83|442.81|440.91|442.63|440.73|18
1732026870000|2024-11-19 14:34:30|442.74|440.84|443.08|441.18|443.1|441.2|442.74|440.84|16
1732026880000|2024-11-19 14:34:40|443.09|441.19|443.04|441.14|443.13|441.23|443.01|441.11|16
1732026890000|2024-11-19 14:34:50|443.03|441.13|442.99|441.09|443.11|441.21|442.98|441.08|12
1732026900000|2024-11-19 14:35:00|442.87|440.97|442.33|440.43|442.99|441.09|442.33|440.43|18
1732026910000|2024-11-19 14:35:10|442.32|440.42|441.93|440.03|442.32|440.42|441.93|440.03|18
1732026920000|2024-11-19 14:35:20|441.92|440.02|441.84|439.94|441.92|440.02|441.83|439.93|13
1732026930000|2024-11-19 14:35:30|441.85|439.95|442.34|440.44|442.34|440.44|441.85|439.95|24
1732026940000|2024-11-19 14:35:40|442.35|440.45|443.25|441.35|443.27|441.37|442.35|440.45|20
1732026950000|2024-11-19 14:35:50|443.24|441.34|443.39|441.49|443.4|441.5|443.24|441.34|15
1732026960000|2024-11-19 14:36:00|443.38|441.48|442.91|441.01|443.38|441.48|442.88|440.98|19
1732026970000|2024-11-19 14:36:10|442.92|441.02|442.98|441.08|443.04|441.14|442.91|441.01|18
1732026980000|2024-11-19 14:36:20|443.05|441.15|443.79|441.89|443.79|441.89|443.05|441.15|22
1732026990000|2024-11-19 14:36:30|443.78|441.88|444.03|442.13|444.06|442.16|443.78|441.88|19
1732027000000|2024-11-19 14:36:40|444.04|442.14|444.1|442.2|444.1|442.2|444.04|442.14|13
1732027010000|2024-11-19 14:36:50|444.11|442.21|444.36|442.46|444.37|442.47|444.11|442.21|13
1732027020000|2024-11-19 14:37:00|444.37|442.47|444.38|442.48|444.38|442.48|444.21|442.31|16
1732027030000|2024-11-19 14:37:10|444.44|442.54|444.61|442.71|444.61|442.71|444.44|442.54|14
1732027040000|2024-11-19 14:37:20|444.6|442.7|444.57|442.67|444.63|442.73|444.53|442.63|9
1732027050000|2024-11-19 14:37:30|444.4|442.5|444.46|442.56|444.53|442.63|444.39|442.49|12
1732027060000|2024-11-19 14:37:40|444.47|442.57|444.33|442.43|444.47|442.57|444.26|442.36|12
1732027070000|2024-11-19 14:37:50|444.32|442.42|444.53|442.63|444.56|442.66|444.32|442.42|15
1732027080000|2024-11-19 14:38:00|444.54|442.64|444.54|442.64|444.69|442.79|444.54|442.64|12
1732027090000|2024-11-19 14:38:10|444.55|442.65|444.34|442.44|444.55|442.65|444.29|442.39|15
1732027100000|2024-11-19 14:38:20|444.35|442.45|444.28|442.38|444.37|442.47|444.28|442.38|16
1732027110000|2024-11-19 14:38:30|444.29|442.39|444.52|442.62|444.52|442.62|444.16|442.26|21
1732027120000|2024-11-19 14:38:40|444.53|442.63|445.37|443.47|445.37|443.47|444.52|442.62|22
1732027130000|2024-11-19 14:38:50|445.38|443.48|445.62|443.72|445.62|443.72|445.38|443.48|11
1732027140000|2024-11-19 14:39:00|445.59|443.69|445.92|444.02|445.95|444.05|445.59|443.69|16
1732027150000|2024-11-19 14:39:10|445.91|444.01|445.58|443.68|445.91|444.01|445.52|443.62|17
1732027160000|2024-11-19 14:39:20|445.57|443.67|445.56|443.66|445.7|443.8|445.55|443.65|21
1732027170000|2024-11-19 14:39:30|445.55|443.65|445.39|443.49|445.55|443.65|445.38|443.48|12
1732027180000|2024-11-19 14:39:40|445.4|443.5|445.37|443.47|445.4|443.5|445.27|443.37|11
1732027190000|2024-11-19 14:39:50|445.38|443.48|445.73|443.83|445.73|443.83|445.38|443.48|13
1732027200000|2024-11-19 14:40:00|445.74|443.84|446.04|444.14|446.04|444.14|445.74|443.84|15
1732027210000|2024-11-19 14:40:10|446.05|444.15|445.8|443.9|446.05|444.15|445.79|443.89|14
1732027220000|2024-11-19 14:40:20|445.81|443.91|445.64|443.74|445.84|443.94|445.6|443.7|14
1732027230000|2024-11-19 14:40:30|445.63|443.73|445.54|443.64|445.63|443.73|445.4|443.5|17
1732027240000|2024-11-19 14:40:40|445.55|443.65|446.03|444.13|446.03|444.13|445.55|443.65|20
1732027250000|2024-11-19 14:40:50|446.04|444.14|446.14|444.24|446.14|444.24|446.03|444.13|15
1732027260000|2024-11-19 14:41:00|446.15|444.25|445.86|443.96|446.25|444.35|445.84|443.94|21
1732027270000|2024-11-19 14:41:10|445.87|443.97|446.2|444.3|446.2|444.3|445.87|443.97|20
1732027280000|2024-11-19 14:41:20|446.21|444.31|446.55|444.65|446.55|444.65|446.21|444.31|16
1732027290000|2024-11-19 14:41:30|446.56|444.66|446.66|444.76|446.66|444.76|446.56|444.66|13
1732027300000|2024-11-19 14:41:40|446.67|444.77|446.79|444.89|446.8|444.9|446.67|444.77|13
1732027310000|2024-11-19 14:41:50|446.8|444.9|446.91|445.01|446.92|445.02|446.8|444.9|15
1732027320000|2024-11-19 14:42:00|446.9|445|447.06|445.16|447.06|445.16|446.9|445|16
1732027330000|2024-11-19 14:42:10|447.07|445.17|447.1|445.2|447.22|445.32|447.07|445.17|14
1732027340000|2024-11-19 14:42:20|447.11|445.21|447.2|445.3|447.21|445.31|447.1|445.2|14
1732027350000|2024-11-19 14:42:30|446.98|445.08|447.24|445.34|447.27|445.37|446.98|445.08|17
1732027360000|2024-11-19 14:42:40|447.2|445.3|447.08|445.18|447.23|445.33|447.06|445.16|11
1732027370000|2024-11-19 14:42:50|447.09|445.19|446.79|444.89|447.09|445.19|446.75|444.85|15
1732027380000|2024-11-19 14:43:00|446.78|444.88|447.09|445.19|447.09|445.19|446.78|444.88|19
1732027390000|2024-11-19 14:43:10|447.1|445.2|447.34|445.44|447.34|445.44|447.1|445.2|16
1732027400000|2024-11-19 14:43:20|447.35|445.45|447.37|445.47|447.38|445.48|447.34|445.44|11
1732027410000|2024-11-19 14:43:30|447.38|445.48|447.74|445.84|447.74|445.84|447.38|445.48|14
1732027420000|2024-11-19 14:43:40|447.73|445.83|447.64|445.74|447.75|445.85|447.64|445.74|8
1732027430000|2024-11-19 14:43:50|447.55|445.65|447.23|445.33|447.56|445.66|447.23|445.33|19
1732027440000|2024-11-19 14:44:00|447.24|445.34|447.18|445.28|447.24|445.34|447.13|445.23|13
1732027450000|2024-11-19 14:44:10|446.99|445.09|447.29|445.39|447.29|445.39|446.99|445.09|17
1732027460000|2024-11-19 14:44:20|447.3|445.4|447.59|445.69|447.59|445.69|447.3|445.4|18
1732027470000|2024-11-19 14:44:30|447.58|445.68|447.48|445.58|447.69|445.79|447.41|445.51|21
1732027480000|2024-11-19 14:44:40|447.58|445.68|447.64|445.74|447.64|445.74|447.48|445.58|11
1732027490000|2024-11-19 14:44:50|447.65|445.75|447.65|445.75|447.8|445.9|447.65|445.75|13
1732027500000|2024-11-19 14:45:00|447.66|445.76|447.57|445.67|447.76|445.86|447.43|445.53|13
1732027510000|2024-11-19 14:45:10|447.58|445.68|448.14|446.24|448.21|446.31|447.58|445.68|17
1732027520000|2024-11-19 14:45:20|448.15|446.25|448.83|446.93|448.87|446.97|448.15|446.25|20
1732027530000|2024-11-19 14:45:30|448.84|446.94|449.08|447.18|449.08|447.18|448.83|446.93|13
1732027540000|2024-11-19 14:45:40|449.09|447.19|449.13|447.23|449.14|447.24|449.08|447.18|13
1732027550000|2024-11-19 14:45:50|449.14|447.24|449.28|447.38|449.31|447.41|449.12|447.22|13
1732027560000|2024-11-19 14:46:00|449.25|447.35|449.57|447.67|449.57|447.67|449.14|447.24|20
1732027570000|2024-11-19 14:46:10|449.58|447.68|449.9|448|449.93|448.03|449.58|447.68|20
1732027580000|2024-11-19 14:46:20|449.91|448.01|449.35|447.45|449.91|448.01|449.35|447.45|15
1732027590000|2024-11-19 14:46:30|449.31|447.41|449.08|447.18|449.31|447.41|449.07|447.17|19
1732027600000|2024-11-19 14:46:40|449.07|447.17|448.94|447.04|449.07|447.17|448.94|447.04|15
1732027610000|2024-11-19 14:46:50|448.93|447.03|448.53|446.63|448.93|447.03|448.53|446.63|18
1732027620000|2024-11-19 14:47:00|448.52|446.62|449.08|447.18|449.08|447.18|448.5|446.6|16
1732027630000|2024-11-19 14:47:10|449.2|447.3|449.7|447.8|449.79|447.89|449.2|447.3|21
1732027640000|2024-11-19 14:47:20|449.69|447.79|448.93|447.03|449.69|447.79|448.93|447.03|25
1732027650000|2024-11-19 14:47:30|448.94|447.04|448.68|446.78|448.94|447.04|448.68|446.78|14
1732027660000|2024-11-19 14:47:40|448.67|446.77|448.34|446.44|448.67|446.77|448.34|446.44|21
1732027670000|2024-11-19 14:47:50|448.35|446.45|447.72|445.82|448.35|446.45|447.72|445.82|20
1732027680000|2024-11-19 14:48:00|447.74|445.84|447.66|445.76|447.74|445.84|447.66|445.76|9
1732027690000|2024-11-19 14:48:10|447.68|445.78|448.3|446.4|448.3|446.4|447.67|445.77|20
1732027700000|2024-11-19 14:48:20|448.29|446.39|448.68|446.78|448.72|446.82|448.29|446.39|16
1732027710000|2024-11-19 14:48:30|448.67|446.77|448.4|446.5|448.67|446.77|448.37|446.47|17
1732027720000|2024-11-19 14:48:40|448.41|446.51|448.73|446.83|448.77|446.87|448.41|446.51|21
1732027730000|2024-11-19 14:48:50|448.72|446.82|448.88|446.98|448.92|447.02|448.69|446.79|21
1732027740000|2024-11-19 14:49:00|448.85|446.95|449.02|447.12|449.02|447.12|448.82|446.92|12
1732027750000|2024-11-19 14:49:10|448.98|447.08|449.2|447.3|449.2|447.3|448.97|447.07|16
1732027760000|2024-11-19 14:49:20|449.23|447.33|449.44|447.54|449.53|447.63|449.23|447.33|21
1732027770000|2024-11-19 14:49:30|449.43|447.53|449.16|447.26|449.43|447.53|449.16|447.26|18
1732027780000|2024-11-19 14:49:40|449.15|447.25|448.82|446.92|449.15|447.25|448.82|446.92|18
1732027790000|2024-11-19 14:49:50|448.81|446.91|448.74|446.84|448.81|446.91|448.55|446.65|19
1732027800000|2024-11-19 14:50:00|448.73|446.83|448.78|446.88|448.84|446.94|448.72|446.82|17
1732027810000|2024-11-19 14:50:10|448.77|446.87|448.54|446.64|448.77|446.87|448.53|446.63|18
1732027820000|2024-11-19 14:50:20|448.53|446.63|448.15|446.25|448.53|446.63|448.15|446.25|24
1732027830000|2024-11-19 14:50:30|448.14|446.24|447.94|446.04|448.14|446.24|447.94|446.04|15
1732027840000|2024-11-19 14:50:40|447.95|446.05|447.9|446|447.97|446.07|447.83|445.93|17
1732027850000|2024-11-19 14:50:50|447.89|445.99|447.78|445.88|447.89|445.99|447.78|445.88|10
1732027860000|2024-11-19 14:51:00|447.87|445.97|447.79|445.89|448.03|446.13|447.79|445.89|17
1732027870000|2024-11-19 14:51:10|447.78|445.88|447.79|445.89|447.79|445.89|447.66|445.76|14
1732027880000|2024-11-19 14:51:20|447.77|445.87|447.92|446.02|447.94|446.04|447.71|445.81|16
1732027890000|2024-11-19 14:51:30|447.89|445.99|447.85|445.95|447.91|446.01|447.85|445.95|14
1732027900000|2024-11-19 14:51:40|447.96|446.06|448.08|446.18|448.15|446.25|447.92|446.02|16
1732027910000|2024-11-19 14:51:50|448.07|446.17|448.02|446.12|448.07|446.17|447.99|446.09|12
1732027920000|2024-11-19 14:52:00|448.01|446.11|447.97|446.07|448.19|446.29|447.94|446.04|21
1732027930000|2024-11-19 14:52:10|447.98|446.08|448.32|446.42|448.35|446.45|447.97|446.07|16
1732027940000|2024-11-19 14:52:20|448.31|446.41|448.39|446.49|448.39|446.49|448.29|446.39|12
1732027950000|2024-11-19 14:52:30|448.38|446.48|448.61|446.71|448.64|446.74|448.38|446.48|12
1732027960000|2024-11-19 14:52:40|448.67|446.77|448.67|446.77|448.69|446.79|448.66|446.76|8
1732027970000|2024-11-19 14:52:50|448.66|446.76|448.78|446.88|448.82|446.92|448.65|446.75|12
1732027980000|2024-11-19 14:53:00|448.77|446.87|448.49|446.59|448.77|446.87|448.49|446.59|15
1732027990000|2024-11-19 14:53:10|448.48|446.58|448.11|446.21|448.48|446.58|448.11|446.21|13
1732028000000|2024-11-19 14:53:20|448.16|446.26|448.3|446.4|448.3|446.4|448.16|446.26|17
1732028010000|2024-11-19 14:53:30|448.44|446.54|448.36|446.46|448.44|446.54|448.35|446.45|13
1732028020000|2024-11-19 14:53:40|448.64|446.74|448.52|446.62|448.64|446.74|448.52|446.62|19
1732028030000|2024-11-19 14:53:50|448.51|446.61|448.63|446.73|448.64|446.74|448.48|446.58|18
1732028040000|2024-11-19 14:54:00|448.62|446.72|448.49|446.59|448.63|446.73|448.45|446.55|17
1732028050000|2024-11-19 14:54:10|448.5|446.6|448.62|446.72|448.62|446.72|448.5|446.6|5
1732028060000|2024-11-19 14:54:20|448.54|446.64|448.62|446.72|448.66|446.76|448.54|446.64|10
1732028070000|2024-11-19 14:54:30|448.78|446.88|448.56|446.66|448.78|446.88|448.56|446.66|16
1732028080000|2024-11-19 14:54:40|448.55|446.65|448.6|446.7|448.64|446.74|448.53|446.63|17
1732028090000|2024-11-19 14:54:50|448.61|446.71|448.35|446.45|448.61|446.71|448.35|446.45|13
1732028100000|2024-11-19 14:55:00|448.34|446.44|448.41|446.51|448.47|446.57|448.25|446.35|18
1732028110000|2024-11-19 14:55:10|448.4|446.5|448.33|446.43|448.4|446.5|448.32|446.42|11
1732028120000|2024-11-19 14:55:20|448.32|446.42|448.25|446.35|448.47|446.57|448.25|446.35|14
1732028130000|2024-11-19 14:55:30|448.24|446.34|447.6|445.7|448.24|446.34|447.6|445.7|15
1732028140000|2024-11-19 14:55:40|447.59|445.69|447.5|445.6|447.59|445.69|447.5|445.6|15
1732028150000|2024-11-19 14:55:50|447.51|445.61|447.5|445.6|447.51|445.61|447.49|445.59|11
1732028160000|2024-11-19 14:56:00|447.49|445.59|447.49|445.59|447.56|445.66|447.48|445.58|11
1732028170000|2024-11-19 14:56:10|447.75|445.85|447.42|445.52|447.75|445.85|447.42|445.52|23
1732028180000|2024-11-19 14:56:20|447.41|445.51|447.15|445.25|447.41|445.51|447.15|445.25|16
1732028190000|2024-11-19 14:56:30|447.16|445.26|447.08|445.18|447.16|445.26|447.07|445.17|16
1732028200000|2024-11-19 14:56:40|447.07|445.17|446.93|445.03|447.08|445.18|446.77|444.87|19
1732028210000|2024-11-19 14:56:50|446.92|445.02|446.89|444.99|446.93|445.03|446.88|444.98|10
1732028220000|2024-11-19 14:57:00|446.88|444.98|446.81|444.91|447.01|445.11|446.8|444.9|18
1732028230000|2024-11-19 14:57:10|446.82|444.92|446.98|445.08|446.98|445.08|446.82|444.92|12
1732028240000|2024-11-19 14:57:20|446.97|445.07|447.05|445.15|447.09|445.19|446.97|445.07|11
1732028250000|2024-11-19 14:57:30|447.06|445.16|447.13|445.23|447.13|445.23|447.04|445.14|15
1732028260000|2024-11-19 14:57:40|447.12|445.22|447.1|445.2|447.12|445.22|447.09|445.19|11
1732028270000|2024-11-19 14:57:50|447.11|445.21|447.09|445.19|447.28|445.38|446.96|445.06|15
1732028280000|2024-11-19 14:58:00|447.18|445.28|447.27|445.37|447.31|445.41|447.16|445.26|18
1732028290000|2024-11-19 14:58:10|447.32|445.42|447.46|445.56|447.47|445.57|447.3|445.4|16
1732028300000|2024-11-19 14:58:20|447.52|445.62|447.84|445.94|447.88|445.98|447.52|445.62|15
1732028310000|2024-11-19 14:58:30|447.83|445.93|447.62|445.72|447.83|445.93|447.62|445.72|13
1732028320000|2024-11-19 14:58:40|447.61|445.71|447.52|445.62|447.61|445.71|447.47|445.57|11
1732028330000|2024-11-19 14:58:50|447.51|445.61|447.69|445.79|447.7|445.8|447.51|445.61|16
1732028340000|2024-11-19 14:59:00|447.68|445.78|447.71|445.81|447.77|445.87|447.65|445.75|15
1732028350000|2024-11-19 14:59:10|447.7|445.8|447.6|445.7|447.85|445.95|447.6|445.7|18
1732028360000|2024-11-19 14:59:20|447.59|445.69|447.32|445.42|447.59|445.69|447.32|445.42|18
1732028370000|2024-11-19 14:59:30|447.31|445.41|447.37|445.47|447.37|445.47|447.18|445.28|16
1732028380000|2024-11-19 14:59:40|447.36|445.46|447.26|445.36|447.36|445.46|447.26|445.36|11
1732028390000|2024-11-19 14:59:50|447.25|445.35|447.37|445.47|447.42|445.52|447.25|445.35|15
1732028400000|2024-11-19 15:00:00|447.4|445.5|447.8|445.9|447.8|445.9|447.4|445.5|22
1732028410000|2024-11-19 15:00:10|447.79|445.89|447.67|445.77|447.79|445.89|447.67|445.77|16
1732028420000|2024-11-19 15:00:20|447.66|445.76|447.76|445.86|447.79|445.89|447.63|445.73|14
1732028430000|2024-11-19 15:00:30|447.75|445.85|447.56|445.66|447.75|445.85|447.56|445.66|14
1732028440000|2024-11-19 15:00:40|447.55|445.65|447.78|445.88|447.79|445.89|447.54|445.64|18
1732028450000|2024-11-19 15:00:50|447.77|445.87|447.68|445.78|447.92|446.02|447.68|445.78|20
1732028460000|2024-11-19 15:01:00|447.5|445.6|446.93|445.03|447.5|445.6|446.92|445.02|23
1732028470000|2024-11-19 15:01:10|446.92|445.02|447.61|445.71|447.61|445.71|446.92|445.02|12
1732028480000|2024-11-19 15:01:20|447.78|445.88|448.14|446.24|448.19|446.29|447.77|445.87|15
1732028490000|2024-11-19 15:01:30|448.15|446.25|448.02|446.12|448.16|446.26|448.02|446.12|12
1732028500000|2024-11-19 15:01:40|447.92|446.02|448.34|446.44|448.35|446.45|447.92|446.02|17
1732028510000|2024-11-19 15:01:50|448.33|446.43|448.39|446.49|448.4|446.5|448.28|446.38|17
1732028520000|2024-11-19 15:02:00|448.38|446.48|448.74|446.84|448.88|446.98|448.38|446.48|24
1732028530000|2024-11-19 15:02:10|448.73|446.83|448.54|446.64|448.78|446.88|448.54|446.64|12
1732028540000|2024-11-19 15:02:20|448.53|446.63|448.46|446.56|448.53|446.63|448.46|446.56|14
1732028550000|2024-11-19 15:02:30|448.45|446.55|447.94|446.04|448.45|446.55|447.94|446.04|14
1732028560000|2024-11-19 15:02:40|447.93|446.03|447.84|445.94|447.93|446.03|447.84|445.94|11
1732028570000|2024-11-19 15:02:50|447.83|445.93|448.07|446.17|448.07|446.17|447.77|445.87|14
1732028580000|2024-11-19 15:03:00|448.06|446.16|448.59|446.69|448.6|446.7|448.06|446.16|17
1732028590000|2024-11-19 15:03:10|448.58|446.68|448.49|446.59|448.58|446.68|448.48|446.58|11
1732028600000|2024-11-19 15:03:20|448.48|446.58|448.42|446.52|448.48|446.58|448.28|446.38|17
1732028610000|2024-11-19 15:03:30|448.41|446.51|448.66|446.76|448.67|446.77|448.4|446.5|21
1732028620000|2024-11-19 15:03:40|448.65|446.75|448.99|447.09|449|447.1|448.65|446.75|17
1732028630000|2024-11-19 15:03:50|448.98|447.08|449.11|447.21|449.15|447.25|448.98|447.08|17
1732028640000|2024-11-19 15:04:00|449.1|447.2|449.06|447.16|449.23|447.33|449.06|447.16|19
1732028650000|2024-11-19 15:04:10|449.07|447.17|449.08|447.18|449.16|447.26|449.07|447.17|16
1732028660000|2024-11-19 15:04:20|449.13|447.23|449.11|447.21|449.17|447.27|449.1|447.2|12
1732028670000|2024-11-19 15:04:30|449.1|447.2|449.07|447.17|449.15|447.25|449.06|447.16|14
1732028680000|2024-11-19 15:04:40|449.06|447.16|449.13|447.23|449.15|447.25|449.05|447.15|12
1732028690000|2024-11-19 15:04:50|449.12|447.22|449.25|447.35|449.29|447.39|449.12|447.22|12
1732028700000|2024-11-19 15:05:00|449.24|447.34|449.37|447.47|449.44|447.54|449.23|447.33|12
1732028710000|2024-11-19 15:05:10|449.36|447.46|449.25|447.35|449.36|447.46|449.21|447.31|18
1732028720000|2024-11-19 15:05:20|449.24|447.34|449.35|447.45|449.4|447.5|449.22|447.32|15
1732028730000|2024-11-19 15:05:30|449.34|447.44|449.1|447.2|449.34|447.44|449.1|447.2|17
1732028740000|2024-11-19 15:05:40|449.11|447.21|449.27|447.37|449.37|447.47|449.11|447.21|9
1732028750000|2024-11-19 15:05:50|449.28|447.38|449.02|447.12|449.28|447.38|449.02|447.12|16
1732028760000|2024-11-19 15:06:00|449.01|447.11|448.72|446.82|449.02|447.12|448.72|446.82|20
1732028770000|2024-11-19 15:06:10|448.71|446.81|448.23|446.33|448.71|446.81|448.23|446.33|22
1732028780000|2024-11-19 15:06:20|448.14|446.24|447.68|445.78|448.14|446.24|447.68|445.78|23
1732028790000|2024-11-19 15:06:30|447.67|445.77|447.7|445.8|447.71|445.81|447.6|445.7|14
1732028800000|2024-11-19 15:06:40|447.69|445.79|448.41|446.51|448.47|446.57|447.69|445.79|22
1732028810000|2024-11-19 15:06:50|448.42|446.52|448.42|446.52|448.47|446.57|448.41|446.51|14
1732028820000|2024-11-19 15:07:00|448.6|446.7|448.5|446.6|448.6|446.7|448.5|446.6|17
1732028830000|2024-11-19 15:07:10|448.49|446.59|448.63|446.73|448.67|446.77|448.48|446.58|14
1732028840000|2024-11-19 15:07:20|448.62|446.72|448.93|447.03|449.01|447.11|448.47|446.57|21
1732028850000|2024-11-19 15:07:30|448.92|447.02|448.83|446.93|448.92|447.02|448.83|446.93|15
1732028860000|2024-11-19 15:07:40|448.82|446.92|448.79|446.89|448.82|446.92|448.76|446.86|13
1732028870000|2024-11-19 15:07:50|448.78|446.88|448.73|446.83|448.78|446.88|448.62|446.72|18
1732028880000|2024-11-19 15:08:00|448.72|446.82|448.75|446.85|448.75|446.85|448.6|446.7|12
1732028890000|2024-11-19 15:08:10|448.74|446.84|448.64|446.74|448.74|446.84|448.64|446.74|12
1732028900000|2024-11-19 15:08:20|448.67|446.77|448.81|446.91|448.84|446.94|448.66|446.76|14
1732028910000|2024-11-19 15:08:30|448.8|446.9|448.98|447.08|448.98|447.08|448.8|446.9|12
1732028920000|2024-11-19 15:08:40|448.99|447.09|449.06|447.16|449.11|447.21|448.98|447.08|15
1732028930000|2024-11-19 15:08:50|449.11|447.21|449.06|447.16|449.12|447.22|449.05|447.15|19
1732028940000|2024-11-19 15:09:00|449.08|447.18|449.05|447.15|449.15|447.25|449.04|447.14|15
1732028950000|2024-11-19 15:09:10|449.04|447.14|448.96|447.06|449.04|447.14|448.9|447|15
1732028960000|2024-11-19 15:09:20|448.95|447.05|449.06|447.16|449.09|447.19|448.92|447.02|18
1732028970000|2024-11-19 15:09:30|449.04|447.14|449.01|447.11|449.05|447.15|448.97|447.07|14
1732028980000|2024-11-19 15:09:40|448.94|447.04|449.05|447.15|449.06|447.16|448.93|447.03|11
1732028990000|2024-11-19 15:09:50|449.12|447.22|449.08|447.18|449.12|447.22|449.07|447.17|10
1732029000000|2024-11-19 15:10:00|449.03|447.13|448.75|446.85|449.06|447.16|448.75|446.85|20
1732029010000|2024-11-19 15:10:10|448.74|446.84|448.79|446.89|448.83|446.93|448.56|446.66|17
1732029020000|2024-11-19 15:10:20|448.78|446.88|448.82|446.92|448.82|446.92|448.71|446.81|16
1732029030000|2024-11-19 15:10:30|448.81|446.91|448.91|447.01|448.94|447.04|448.8|446.9|12
1732029040000|2024-11-19 15:10:40|449.15|447.25|448.98|447.08|449.15|447.25|448.97|447.07|9
1732029050000|2024-11-19 15:10:50|448.97|447.07|448.86|446.96|448.98|447.08|448.77|446.87|16
1732029060000|2024-11-19 15:11:00|448.85|446.95|448.91|447.01|448.93|447.03|448.7|446.8|16
1732029070000|2024-11-19 15:11:10|448.9|447|449.03|447.13|449.09|447.19|448.86|446.96|12
1732029080000|2024-11-19 15:11:20|449.02|447.12|449.04|447.14|449.06|447.16|448.91|447.01|15
1732029090000|2024-11-19 15:11:30|449.03|447.13|449.07|447.17|449.12|447.22|448.97|447.07|16
1732029100000|2024-11-19 15:11:40|449.06|447.16|449.13|447.23|449.16|447.26|448.99|447.09|18
1732029110000|2024-11-19 15:11:50|449.12|447.22|449.17|447.27|449.17|447.27|449.09|447.19|10
1732029120000|2024-11-19 15:12:00|449.16|447.26|449.22|447.32|449.28|447.38|449.15|447.25|13
1732029130000|2024-11-19 15:12:10|449.29|447.39|448.92|447.02|449.29|447.39|448.92|447.02|21
1732029140000|2024-11-19 15:12:20|448.91|447.01|449.12|447.22|449.12|447.22|448.9|447|19
1732029150000|2024-11-19 15:12:30|449.11|447.21|449.22|447.32|449.22|447.32|449.05|447.15|14
1732029160000|2024-11-19 15:12:40|449.23|447.33|449.5|447.6|449.6|447.7|449.22|447.32|17
1732029170000|2024-11-19 15:12:50|449.49|447.59|449.4|447.5|449.49|447.59|449.4|447.5|14
1732029180000|2024-11-19 15:13:00|449.39|447.49|448.96|447.06|449.39|447.49|448.96|447.06|19
1732029190000|2024-11-19 15:13:10|448.95|447.05|448.56|446.66|448.95|447.05|448.56|446.66|24
1732029200000|2024-11-19 15:13:20|448.55|446.65|448|446.1|448.55|446.65|448|446.1|23
1732029210000|2024-11-19 15:13:30|447.99|446.09|447.84|445.94|447.99|446.09|447.67|445.77|18
1732029220000|2024-11-19 15:13:40|447.83|445.93|448.3|446.4|448.32|446.42|447.83|445.93|19
1732029230000|2024-11-19 15:13:50|448.31|446.41|448.6|446.7|448.7|446.8|448.31|446.41|22
1732029240000|2024-11-19 15:14:00|448.59|446.69|448.51|446.61|448.59|446.69|448.51|446.61|11
1732029250000|2024-11-19 15:14:10|448.5|446.6|448.58|446.68|448.61|446.71|448.46|446.56|17
1732029260000|2024-11-19 15:14:20|448.53|446.63|448.43|446.53|448.53|446.63|448.43|446.53|11
1732029270000|2024-11-19 15:14:30|448.42|446.52|448.33|446.43|448.51|446.61|448.33|446.43|14
1732029280000|2024-11-19 15:14:40|448.32|446.42|448.13|446.23|448.32|446.42|448.1|446.2|16
1732029290000|2024-11-19 15:14:50|448.12|446.22|447.94|446.04|448.12|446.22|447.94|446.04|15
1732029300000|2024-11-19 15:15:00|447.93|446.03|447.41|445.51|447.94|446.04|447.41|445.51|18
1732029310000|2024-11-19 15:15:10|447.4|445.5|447.1|445.2|447.4|445.5|447.1|445.2|14
1732029320000|2024-11-19 15:15:20|447.09|445.19|446.8|444.9|447.15|445.25|446.8|444.9|16
1732029330000|2024-11-19 15:15:30|446.86|444.96|446.48|444.58|446.86|444.96|446.47|444.57|21
1732029340000|2024-11-19 15:15:40|446.47|444.57|446.58|444.68|446.71|444.81|446.47|444.57|18
1732029350000|2024-11-19 15:15:50|446.56|444.66|446.36|444.46|446.58|444.68|446.35|444.45|22
1732029360000|2024-11-19 15:16:00|446.35|444.45|446.5|444.6|446.56|444.66|446.33|444.43|14
1732029370000|2024-11-19 15:16:10|446.49|444.59|446.64|444.74|446.65|444.75|446.47|444.57|12
1732029380000|2024-11-19 15:16:20|446.63|444.73|446.62|444.72|446.64|444.74|446.62|444.72|10
1732029390000|2024-11-19 15:16:30|446.61|444.71|446.51|444.61|446.61|444.71|446.5|444.6|13
1732029400000|2024-11-19 15:16:40|446.52|444.62|446.56|444.66|446.94|445.04|446.52|444.62|15
1732029410000|2024-11-19 15:16:50|446.55|444.65|446.65|444.75|446.67|444.77|446.53|444.63|10
1732029420000|2024-11-19 15:17:00|446.64|444.74|446.77|444.87|446.81|444.91|446.63|444.73|14
1732029430000|2024-11-19 15:17:10|446.76|444.86|446.43|444.53|446.76|444.86|446.43|444.53|21
1732029440000|2024-11-19 15:17:20|446.42|444.52|446.67|444.77|446.69|444.79|446.42|444.52|16
1732029450000|2024-11-19 15:17:30|446.66|444.76|446.6|444.7|446.66|444.76|446.58|444.68|11
1732029460000|2024-11-19 15:17:40|446.78|444.88|446.76|444.86|446.78|444.88|446.65|444.75|13
1732029470000|2024-11-19 15:17:50|446.77|444.87|446.97|445.07|446.97|445.07|446.73|444.83|12
1732029480000|2024-11-19 15:18:00|446.96|445.06|447.1|445.2|447.18|445.28|446.95|445.05|16
1732029490000|2024-11-19 15:18:10|447.09|445.19|446.99|445.09|447.1|445.2|446.93|445.03|17
1732029500000|2024-11-19 15:18:20|446.98|445.08|446.87|444.97|446.98|445.08|446.85|444.95|13
1732029510000|2024-11-19 15:18:30|446.88|444.98|446.51|444.61|446.88|444.98|446.51|444.61|10
1732029520000|2024-11-19 15:18:40|446.5|444.6|446.82|444.92|446.88|444.98|446.48|444.58|14
1732029530000|2024-11-19 15:18:50|446.83|444.93|446.76|444.86|446.83|444.93|446.76|444.86|12
1732029540000|2024-11-19 15:19:00|446.75|444.85|447.15|445.25|447.16|445.26|446.61|444.71|16
1732029550000|2024-11-19 15:19:10|447.14|445.24|447.09|445.19|447.16|445.26|447.09|445.19|16
1732029560000|2024-11-19 15:19:20|447.08|445.18|447.13|445.23|447.13|445.23|447.04|445.14|12
1732029570000|2024-11-19 15:19:30|447.12|445.22|447.23|445.33|447.25|445.35|447.12|445.22|14
1732029580000|2024-11-19 15:19:40|447.22|445.32|447.09|445.19|447.22|445.32|447.09|445.19|12
1732029590000|2024-11-19 15:19:50|447.08|445.18|446.86|444.96|447.08|445.18|446.86|444.96|15
1732029600000|2024-11-19 15:20:00|446.79|444.89|446.4|444.5|446.79|444.89|446.4|444.5|16
1732029610000|2024-11-19 15:20:10|446.39|444.49|445.94|444.04|446.39|444.49|445.94|444.04|16
1732029620000|2024-11-19 15:20:20|445.93|444.03|445.63|443.73|445.93|444.03|445.63|443.73|15
1732029630000|2024-11-19 15:20:30|445.62|443.72|445.6|443.7|445.66|443.76|445.6|443.7|11
1732029640000|2024-11-19 15:20:40|445.53|443.63|445.66|443.76|445.69|443.79|445.5|443.6|8
1732029650000|2024-11-19 15:20:50|445.65|443.75|445.45|443.55|445.7|443.8|445.45|443.55|14
1732029660000|2024-11-19 15:21:00|445.44|443.54|445.43|443.53|445.56|443.66|445.38|443.48|16
1732029670000|2024-11-19 15:21:10|445.42|443.52|445.54|443.64|445.54|443.64|445.42|443.52|9
1732029680000|2024-11-19 15:21:20|445.53|443.63|445.66|443.76|445.71|443.81|445.53|443.63|20
1732029690000|2024-11-19 15:21:30|445.65|443.75|445.8|443.9|445.81|443.91|445.65|443.75|9
1732029700000|2024-11-19 15:21:40|445.78|443.88|445.99|444.09|446|444.1|445.78|443.88|10
1732029710000|2024-11-19 15:21:50|445.97|444.07|446.1|444.2|446.14|444.24|445.97|444.07|10
1732029720000|2024-11-19 15:22:00|446.15|444.25|446.16|444.26|446.23|444.33|446.15|444.25|15
1732029730000|2024-11-19 15:22:10|446.15|444.25|446.12|444.22|446.15|444.25|446.01|444.11|9
1732029740000|2024-11-19 15:22:20|446.13|444.23|446.63|444.73|446.63|444.73|446.13|444.23|11
1732029750000|2024-11-19 15:22:30|446.66|444.76|446.56|444.66|446.67|444.77|446.55|444.65|16
1732029760000|2024-11-19 15:22:40|446.57|444.67|446.52|444.62|446.6|444.7|446.52|444.62|11
1732029770000|2024-11-19 15:22:50|446.51|444.61|446.56|444.66|446.57|444.67|446.51|444.61|4
1732029780000|2024-11-19 15:23:00|446.55|444.65|446.38|444.48|446.55|444.65|446.28|444.38|11
1732029790000|2024-11-19 15:23:10|446.45|444.55|446.37|444.47|446.45|444.55|446.37|444.47|9
1732029800000|2024-11-19 15:23:20|446.36|444.46|446.39|444.49|446.4|444.5|446.35|444.45|7
1732029810000|2024-11-19 15:23:30|446.4|444.5|446.24|444.34|446.4|444.5|446.24|444.34|4
1732029820000|2024-11-19 15:23:40|446.25|444.35|446.31|444.41|446.33|444.43|446.25|444.35|8
1732029830000|2024-11-19 15:23:50|446.46|444.56|446.41|444.51|446.46|444.56|446.36|444.46|13
1732029840000|2024-11-19 15:24:00|446.42|444.52|446.51|444.61|446.51|444.61|446.42|444.52|5
1732029850000|2024-11-19 15:24:10|446.65|444.75|446.8|444.9|446.81|444.91|446.55|444.65|13
1732029860000|2024-11-19 15:24:20|446.87|444.97|447.02|445.12|447.02|445.12|446.87|444.97|8
1732029870000|2024-11-19 15:24:30|447.03|445.13|447.08|445.18|447.13|445.23|447.03|445.13|10
1732029880000|2024-11-19 15:24:40|447.07|445.17|447.02|445.12|447.07|445.17|447.01|445.11|12
1732029890000|2024-11-19 15:24:50|447.01|445.11|446.91|445.01|447.02|445.12|446.91|445.01|10
1732029900000|2024-11-19 15:25:00|446.9|445|446.64|444.74|446.9|445|446.64|444.74|11
1732029910000|2024-11-19 15:25:10|446.61|444.71|446.23|444.33|446.64|444.74|446.23|444.33|16
1732029920000|2024-11-19 15:25:20|446.22|444.32|446.39|444.49|446.41|444.51|446.21|444.31|16
1732029930000|2024-11-19 15:25:30|446.35|444.45|446.5|444.6|446.51|444.61|446.35|444.45|13
1732029940000|2024-11-19 15:25:40|446.51|444.61|446.62|444.72|446.64|444.74|446.51|444.61|14
1732029950000|2024-11-19 15:25:50|446.61|444.71|446.58|444.68|446.65|444.75|446.55|444.65|18
1732029960000|2024-11-19 15:26:00|446.57|444.67|446.63|444.73|446.74|444.84|446.56|444.66|14
1732029970000|2024-11-19 15:26:10|446.62|444.72|446.27|444.37|446.62|444.72|446.27|444.37|16
1732029980000|2024-11-19 15:26:20|446.28|444.38|446.43|444.53|446.46|444.56|446.25|444.35|12
1732029990000|2024-11-19 15:26:30|446.42|444.52|446.67|444.77|446.68|444.78|446.42|444.52|19
1732030000000|2024-11-19 15:26:40|446.66|444.76|446.74|444.84|446.78|444.88|446.66|444.76|15
1732030010000|2024-11-19 15:26:50|446.75|444.85|446.93|445.03|447.01|445.11|446.75|444.85|11
1732030020000|2024-11-19 15:27:00|446.92|445.02|446.89|444.99|446.92|445.02|446.88|444.98|12
1732030030000|2024-11-19 15:27:10|446.88|444.98|447.02|445.12|447.09|445.19|446.88|444.98|14
1732030040000|2024-11-19 15:27:20|447.03|445.13|446.93|445.03|447.11|445.21|446.9|445|14
1732030050000|2024-11-19 15:27:30|446.92|445.02|446.81|444.91|446.92|445.02|446.81|444.91|12
1732030060000|2024-11-19 15:27:40|446.8|444.9|446.54|444.64|446.8|444.9|446.54|444.64|12
1732030070000|2024-11-19 15:27:50|446.53|444.63|446.64|444.74|446.66|444.76|446.52|444.62|15
1732030080000|2024-11-19 15:28:00|446.63|444.73|446.64|444.74|446.64|444.74|446.51|444.61|18
1732030090000|2024-11-19 15:28:10|446.63|444.73|446.56|444.66|446.63|444.73|446.56|444.66|12
1732030100000|2024-11-19 15:28:20|446.55|444.65|446.56|444.66|446.66|444.76|446.55|444.65|6
1732030110000|2024-11-19 15:28:30|446.6|444.7|446.88|444.98|447.07|445.17|446.6|444.7|18
1732030120000|2024-11-19 15:28:40|447.01|445.11|446.35|444.45|447.01|445.11|446.35|444.45|26
1732030130000|2024-11-19 15:28:50|446.36|444.46|446.46|444.56|446.68|444.78|446.36|444.46|21
1732030140000|2024-11-19 15:29:00|446.45|444.55|446.41|444.51|446.45|444.55|446.27|444.37|15
1732030150000|2024-11-19 15:29:10|446.4|444.5|446.25|444.35|446.4|444.5|446.25|444.35|16
1732030160000|2024-11-19 15:29:20|446.24|444.34|446.29|444.39|446.38|444.48|446.21|444.31|17
1732030170000|2024-11-19 15:29:30|446.38|444.48|446.67|444.77|446.7|444.8|446.38|444.48|16
1732030180000|2024-11-19 15:29:40|446.68|444.78|446.63|444.73|446.68|444.78|446.62|444.72|14
1732030190000|2024-11-19 15:29:50|446.62|444.72|446.2|444.3|446.62|444.72|446.2|444.3|13
1732030200000|2024-11-19 15:30:00|446.21|444.31|446.18|444.28|446.22|444.32|446.17|444.27|13
1732030210000|2024-11-19 15:30:10|446.17|444.27|446.31|444.41|446.35|444.45|446.14|444.24|20
1732030220000|2024-11-19 15:30:20|446.32|444.42|446.25|444.35|446.4|444.5|446.25|444.35|23
1732030230000|2024-11-19 15:30:30|446.24|444.34|446.01|444.11|446.25|444.35|446.01|444.11|15
1732030240000|2024-11-19 15:30:40|446|444.1|445.79|443.89|446|444.1|445.79|443.89|15
1732030250000|2024-11-19 15:30:50|445.78|443.88|445.59|443.69|445.78|443.88|445.56|443.66|20
1732030260000|2024-11-19 15:31:00|445.58|443.68|446.28|444.38|446.29|444.39|445.57|443.67|21
1732030270000|2024-11-19 15:31:10|446.27|444.37|446.42|444.52|446.42|444.52|446.24|444.34|12
1732030280000|2024-11-19 15:31:20|446.39|444.49|446.26|444.36|446.39|444.49|446.26|444.36|18
1732030290000|2024-11-19 15:31:30|446.25|444.35|447.06|445.16|447.06|445.16|446.25|444.35|20
1732030300000|2024-11-19 15:31:40|447.07|445.17|447.31|445.41|447.32|445.42|447.07|445.17|18
1732030310000|2024-11-19 15:31:50|447.3|445.4|447.21|445.31|447.3|445.4|447.2|445.3|16
1732030320000|2024-11-19 15:32:00|447.2|445.3|447.73|445.83|447.75|445.85|447.18|445.28|17
1732030330000|2024-11-19 15:32:10|447.72|445.82|447.96|446.06|447.97|446.07|447.72|445.82|13
1732030340000|2024-11-19 15:32:20|447.97|446.07|448.44|446.54|448.44|446.54|447.97|446.07|13
1732030350000|2024-11-19 15:32:30|448.43|446.53|448.35|446.45|448.44|446.54|448.3|446.4|17
1732030360000|2024-11-19 15:32:40|448.34|446.44|448.1|446.2|448.34|446.44|448.1|446.2|12
1732030370000|2024-11-19 15:32:50|448.09|446.19|447.82|445.92|448.09|446.19|447.62|445.72|20
1732030380000|2024-11-19 15:33:00|447.81|445.91|447.75|445.85|447.81|445.91|447.54|445.64|20
1732030390000|2024-11-19 15:33:10|447.74|445.84|448.53|446.63|448.55|446.65|447.71|445.81|20
1732030400000|2024-11-19 15:33:20|448.52|446.62|448.98|447.08|448.99|447.09|448.5|446.6|21
1732030410000|2024-11-19 15:33:30|448.97|447.07|448.92|447.02|448.97|447.07|448.91|447.01|14
1732030420000|2024-11-19 15:33:40|449.02|447.12|449.08|447.18|449.17|447.27|449|447.1|16
1732030430000|2024-11-19 15:33:50|449.07|447.17|448.81|446.91|449.14|447.24|448.81|446.91|16
1732030440000|2024-11-19 15:34:00|448.8|446.9|448.51|446.61|448.8|446.9|448.5|446.6|20
1732030450000|2024-11-19 15:34:10|448.49|446.59|448.61|446.71|448.67|446.77|448.48|446.58|15
1732030460000|2024-11-19 15:34:20|448.58|446.68|448.64|446.74|448.89|446.99|448.57|446.67|23
1732030470000|2024-11-19 15:34:30|448.62|446.72|448.34|446.44|448.62|446.72|448.34|446.44|14
1732030480000|2024-11-19 15:34:40|448.33|446.43|448.28|446.38|448.33|446.43|448.28|446.38|12
1732030490000|2024-11-19 15:34:50|448.27|446.37|448.26|446.36|448.46|446.56|448.26|446.36|21
1732030500000|2024-11-19 15:35:00|448.17|446.27|448.04|446.14|448.17|446.27|448.04|446.14|14
1732030510000|2024-11-19 15:35:10|448.03|446.13|448.26|446.36|448.26|446.36|448.02|446.12|14
1732030520000|2024-11-19 15:35:20|448.25|446.35|448.35|446.45|448.38|446.48|448.25|446.35|15
1732030530000|2024-11-19 15:35:30|448.33|446.43|448.27|446.37|448.35|446.45|448.27|446.37|8
1732030540000|2024-11-19 15:35:40|448.28|446.38|448.27|446.37|448.37|446.47|448.27|446.37|16
1732030550000|2024-11-19 15:35:50|448.26|446.36|448.22|446.32|448.41|446.51|448.22|446.32|13
1732030560000|2024-11-19 15:36:00|448.21|446.31|448.24|446.34|448.27|446.37|448.2|446.3|15
1732030570000|2024-11-19 15:36:10|448.23|446.33|448.36|446.46|448.4|446.5|448.23|446.33|14
1732030580000|2024-11-19 15:36:20|448.37|446.47|448.46|446.56|448.47|446.57|448.34|446.44|18
1732030590000|2024-11-19 15:36:30|448.48|446.58|448.7|446.8|448.73|446.83|448.48|446.58|16
1732030600000|2024-11-19 15:36:40|448.71|446.81|448.81|446.91|448.81|446.91|448.67|446.77|16
1732030610000|2024-11-19 15:36:50|448.82|446.92|448.77|446.87|448.82|446.92|448.77|446.87|10
1732030620000|2024-11-19 15:37:00|448.76|446.86|448.96|447.06|449.13|447.23|448.76|446.86|20
1732030630000|2024-11-19 15:37:10|448.97|447.07|449|447.1|449|447.1|448.86|446.96|14
1732030640000|2024-11-19 15:37:20|448.99|447.09|449.14|447.24|449.15|447.25|448.97|447.07|20
1732030650000|2024-11-19 15:37:30|449.13|447.23|449.31|447.41|449.43|447.53|449.13|447.23|15
1732030660000|2024-11-19 15:37:40|449.3|447.4|449.34|447.44|449.45|447.55|449.24|447.34|13
1732030670000|2024-11-19 15:37:50|449.33|447.43|449.37|447.47|449.42|447.52|449.33|447.43|13
1732030680000|2024-11-19 15:38:00|449.38|447.48|449.19|447.29|449.38|447.48|449.18|447.28|18
1732030690000|2024-11-19 15:38:10|449.18|447.28|449.25|447.35|449.26|447.36|449.15|447.25|17
1732030700000|2024-11-19 15:38:20|449.26|447.36|449.39|447.49|449.4|447.5|449.24|447.34|12
1732030710000|2024-11-19 15:38:30|449.4|447.5|449.41|447.51|449.41|447.51|449.37|447.47|9
1732030720000|2024-11-19 15:38:40|449.4|447.5|449.32|447.42|449.41|447.51|449.32|447.42|12
1732030730000|2024-11-19 15:38:50|449.31|447.41|449.28|447.38|449.33|447.43|449.21|447.31|16
1732030740000|2024-11-19 15:39:00|449.27|447.37|449.21|447.31|449.3|447.4|449.21|447.31|14
1732030750000|2024-11-19 15:39:10|449.2|447.3|449.25|447.35|449.25|447.35|449.15|447.25|14
1732030760000|2024-11-19 15:39:20|449.24|447.34|449.19|447.29|449.24|447.34|449.18|447.28|15
1732030770000|2024-11-19 15:39:30|449.08|447.18|449.1|447.2|449.11|447.21|449.08|447.18|9
1732030780000|2024-11-19 15:39:40|449.09|447.19|448.94|447.04|449.1|447.2|448.93|447.03|9
1732030790000|2024-11-19 15:39:50|448.93|447.03|448.68|446.78|448.98|447.08|448.68|446.78|21
1732030800000|2024-11-19 15:40:00|448.69|446.79|448.67|446.77|448.69|446.79|448.67|446.77|7
1732030810000|2024-11-19 15:40:10|448.68|446.78|448.37|446.47|448.69|446.79|448.37|446.47|14
1732030820000|2024-11-19 15:40:20|448.36|446.46|448.38|446.48|448.43|446.53|448.34|446.44|14
1732030830000|2024-11-19 15:40:30|448.39|446.49|448.29|446.39|448.39|446.49|448.29|446.39|13
1732030840000|2024-11-19 15:40:40|448.28|446.38|448.04|446.14|448.28|446.38|448.04|446.14|13
1732030850000|2024-11-19 15:40:50|448.03|446.13|447.83|445.93|448.03|446.13|447.83|445.93|16
1732030860000|2024-11-19 15:41:00|447.82|445.92|448.12|446.22|448.13|446.23|447.81|445.91|10
1732030870000|2024-11-19 15:41:10|448.11|446.21|447.88|445.98|448.11|446.21|447.88|445.98|15
1732030880000|2024-11-19 15:41:20|447.87|445.97|447.75|445.85|447.87|445.97|447.75|445.85|13
1732030890000|2024-11-19 15:41:30|447.74|445.84|447.74|445.84|447.77|445.87|447.62|445.72|13
1732030900000|2024-11-19 15:41:40|447.73|445.83|447.69|445.79|447.73|445.83|447.63|445.73|14
1732030910000|2024-11-19 15:41:50|447.68|445.78|447.67|445.77|447.68|445.78|447.65|445.75|10
1732030920000|2024-11-19 15:42:00|447.66|445.76|447.86|445.96|447.87|445.97|447.66|445.76|14
1732030930000|2024-11-19 15:42:10|447.85|445.95|448.57|446.67|448.61|446.71|447.85|445.95|24
1732030940000|2024-11-19 15:42:20|448.59|446.69|448.02|446.12|448.59|446.69|448.02|446.12|22
1732030950000|2024-11-19 15:42:30|448.01|446.11|447.75|445.85|448.01|446.11|447.74|445.84|17
1732030960000|2024-11-19 15:42:40|447.74|445.84|447.73|445.83|447.75|445.85|447.72|445.82|16
1732030970000|2024-11-19 15:42:50|447.72|445.82|447.79|445.89|447.85|445.95|447.71|445.81|12
1732030980000|2024-11-19 15:43:00|447.78|445.88|447.86|445.96|447.87|445.97|447.69|445.79|15
1732030990000|2024-11-19 15:43:10|447.87|445.97|448.12|446.22|448.14|446.24|447.87|445.97|11
1732031000000|2024-11-19 15:43:20|448.1|446.2|448.07|446.17|448.11|446.21|448.06|446.16|10
1732031010000|2024-11-19 15:43:30|448.06|446.16|448.22|446.32|448.25|446.35|448.06|446.16|13
1732031020000|2024-11-19 15:43:40|448.21|446.31|448.17|446.27|448.22|446.32|448.17|446.27|9
1732031030000|2024-11-19 15:43:50|448.27|446.37|448.48|446.58|448.5|446.6|448.27|446.37|12
1732031040000|2024-11-19 15:44:00|448.47|446.57|448.41|446.51|448.47|446.57|448.4|446.5|13
1732031050000|2024-11-19 15:44:10|448.4|446.5|448.1|446.2|448.4|446.5|448.03|446.13|16
1732031060000|2024-11-19 15:44:20|448.11|446.21|448.34|446.44|448.34|446.44|448.08|446.18|10
1732031070000|2024-11-19 15:44:30|448.33|446.43|448.45|446.55|448.46|446.56|448.32|446.42|8
1732031080000|2024-11-19 15:44:40|448.46|446.56|448.44|446.54|448.47|446.57|448.44|446.54|11
1732031090000|2024-11-19 15:44:50|448.54|446.64|448.4|446.5|448.54|446.64|448.4|446.5|10
1732031100000|2024-11-19 15:45:00|448.39|446.49|448.34|446.44|448.39|446.49|448.23|446.33|13
1732031110000|2024-11-19 15:45:10|448.33|446.43|448.5|446.6|448.54|446.64|448.32|446.42|13
1732031120000|2024-11-19 15:45:20|448.49|446.59|448.59|446.69|448.59|446.69|448.45|446.55|10
1732031130000|2024-11-19 15:45:30|448.73|446.83|448.71|446.81|448.97|447.07|448.7|446.8|18
1732031140000|2024-11-19 15:45:40|448.7|446.8|449.23|447.33|449.26|447.36|448.7|446.8|16
1732031150000|2024-11-19 15:45:50|449.26|447.36|449.34|447.44|449.34|447.44|449.26|447.36|9
1732031160000|2024-11-19 15:46:00|449.35|447.45|449.38|447.48|449.38|447.48|449.26|447.36|12
1732031170000|2024-11-19 15:46:10|449.37|447.47|449.09|447.19|449.37|447.47|449.09|447.19|22
1732031180000|2024-11-19 15:46:20|449.08|447.18|449.04|447.14|449.08|447.18|448.92|447.02|11
1732031190000|2024-11-19 15:46:30|449.03|447.13|448.78|446.88|449.03|447.13|448.78|446.88|19
1732031200000|2024-11-19 15:46:40|448.77|446.87|448.43|446.53|448.77|446.87|448.43|446.53|16
1732031210000|2024-11-19 15:46:50|448.42|446.52|448.21|446.31|448.42|446.52|448.2|446.3|20
1732031220000|2024-11-19 15:47:00|448.19|446.29|448.25|446.35|448.33|446.43|448.19|446.29|14
1732031230000|2024-11-19 15:47:10|448.3|446.4|448.21|446.31|448.3|446.4|448.1|446.2|15
1732031240000|2024-11-19 15:47:20|448.29|446.39|448.44|446.54|448.49|446.59|448.29|446.39|13
1732031250000|2024-11-19 15:47:30|448.43|446.53|448.45|446.55|448.46|446.56|448.43|446.53|6
1732031260000|2024-11-19 15:47:40|448.46|446.56|448.49|446.59|448.49|446.59|448.45|446.55|6
1732031270000|2024-11-19 15:47:50|448.52|446.62|448.43|446.53|448.59|446.69|448.38|446.48|16
1732031280000|2024-11-19 15:48:00|448.57|446.67|448.56|446.66|448.57|446.67|448.49|446.59|6
1732031290000|2024-11-19 15:48:10|448.57|446.67|448.38|446.48|448.57|446.67|448.37|446.47|11
1732031300000|2024-11-19 15:48:20|448.39|446.49|448.49|446.59|448.51|446.61|448.39|446.49|6
1732031310000|2024-11-19 15:48:30|448.5|446.6|448.68|446.78|448.68|446.78|448.5|446.6|6
1732031320000|2024-11-19 15:48:40|448.69|446.79|448.65|446.75|448.8|446.9|448.65|446.75|18
1732031330000|2024-11-19 15:48:50|448.66|446.76|448.65|446.75|448.67|446.77|448.59|446.69|5
1732031340000|2024-11-19 15:49:00|448.66|446.76|448.84|446.94|448.85|446.95|448.66|446.76|9
1732031350000|2024-11-19 15:49:10|448.85|446.95|449.07|447.17|449.08|447.18|448.85|446.95|11
1732031360000|2024-11-19 15:49:20|449.12|447.22|449.14|447.24|449.14|447.24|449.12|447.22|5
1732031370000|2024-11-19 15:49:30|449.21|447.31|449.21|447.31|449.26|447.36|449.2|447.3|7
1732031380000|2024-11-19 15:49:40|449.2|447.3|449.23|447.33|449.24|447.34|449.2|447.3|7
1732031390000|2024-11-19 15:49:50|449.24|447.34|449.46|447.56|449.47|447.57|449.24|447.34|10
1732031400000|2024-11-19 15:50:00|449.43|447.53|449.45|447.55|449.47|447.57|449.43|447.53|7
1732031410000|2024-11-19 15:50:10|449.44|447.54|449.25|447.35|449.44|447.54|449.25|447.35|12
1732031420000|2024-11-19 15:50:20|449.24|447.34|449.22|447.32|449.26|447.36|449.21|447.31|9
1732031430000|2024-11-19 15:50:30|449.21|447.31|449.27|447.37|449.28|447.38|449.19|447.29|8
1732031440000|2024-11-19 15:50:40|449.28|447.38|449.3|447.4|449.3|447.4|449.28|447.38|3
1732031450000|2024-11-19 15:50:50|449.29|447.39|449.19|447.29|449.3|447.4|449.19|447.29|8
1732031460000|2024-11-19 15:51:00|449.2|447.3|449.37|447.47|449.42|447.52|449.2|447.3|12
1732031470000|2024-11-19 15:51:10|449.38|447.48|449.41|447.51|449.43|447.53|449.37|447.47|7
1732031480000|2024-11-19 15:51:20|449.44|447.54|449.27|447.37|449.44|447.54|449.27|447.37|15
1732031490000|2024-11-19 15:51:30|449.28|447.38|449.26|447.36|449.28|447.38|449.26|447.36|3
1732031500000|2024-11-19 15:51:40|449.25|447.35|449.42|447.52|449.54|447.64|449.24|447.34|6
1732031510000|2024-11-19 15:51:50|449.43|447.53|449.39|447.49|449.43|447.53|449.39|447.49|5
1732031520000|2024-11-19 15:52:00|449.4|447.5|449.25|447.35|449.4|447.5|449.25|447.35|5
1732031530000|2024-11-19 15:52:10|449.26|447.36|449.38|447.48|449.38|447.48|449.26|447.36|6
1732031540000|2024-11-19 15:52:20|449.39|447.49|449.39|447.49|449.39|447.49|449.38|447.48|3
1732031550000|2024-11-19 15:52:30|449.4|447.5|449.46|447.56|449.48|447.58|449.4|447.5|9
1732031560000|2024-11-19 15:52:40|449.45|447.55|449.26|447.36|449.46|447.56|449.24|447.34|15
1732031570000|2024-11-19 15:52:50|449.25|447.35|448.98|447.08|449.26|447.36|448.98|447.08|11
1732031580000|2024-11-19 15:53:00|448.97|447.07|449.1|447.2|449.1|447.2|448.96|447.06|7
1732031590000|2024-11-19 15:53:10|449.04|447.14|449.18|447.28|449.18|447.28|449.04|447.14|10
1732031600000|2024-11-19 15:53:20|449.43|447.53|449.47|447.57|449.47|447.57|449.41|447.51|5
1732031610000|2024-11-19 15:53:30|449.48|447.58|449.41|447.51|449.48|447.58|449.41|447.51|10
1732031620000|2024-11-19 15:53:40|449.4|447.5|449.17|447.27|449.42|447.52|449.17|447.27|11
1732031630000|2024-11-19 15:53:50|449.16|447.26|449.04|447.14|449.16|447.26|449.03|447.13|22
1732031640000|2024-11-19 15:54:00|449.03|447.13|448.66|446.76|449.04|447.14|448.66|446.76|14
1732031650000|2024-11-19 15:54:10|448.7|446.8|448.64|446.74|448.7|446.8|448.63|446.73|8
1732031660000|2024-11-19 15:54:20|448.63|446.73|448.61|446.71|448.63|446.73|448.6|446.7|6
1732031670000|2024-11-19 15:54:30|448.57|446.67|448.39|446.49|448.57|446.67|448.39|446.49|10
1732031680000|2024-11-19 15:54:40|448.38|446.48|448.27|446.37|448.38|446.48|448.27|446.37|4
1732031690000|2024-11-19 15:54:50|448.21|446.31|448.11|446.21|448.21|446.31|448.08|446.18|7
1732031700000|2024-11-19 15:55:00|448.12|446.22|448.35|446.45|448.35|446.45|448.12|446.22|12
1732031710000|2024-11-19 15:55:10|448.36|446.46|448.64|446.74|448.64|446.74|448.36|446.46|13
1732031720000|2024-11-19 15:55:20|448.63|446.73|448.64|446.74|448.67|446.77|448.61|446.71|11
1732031730000|2024-11-19 15:55:30|448.65|446.75|448.64|446.74|448.65|446.75|448.64|446.74|12
1732031740000|2024-11-19 15:55:40|448.62|446.72|448.51|446.61|448.62|446.72|448.49|446.59|9
1732031750000|2024-11-19 15:55:50|448.5|446.6|448.7|446.8|448.7|446.8|448.5|446.6|5
1732031760000|2024-11-19 15:56:00|448.68|446.78|448.66|446.76|448.68|446.78|448.66|446.76|5
1732031770000|2024-11-19 15:56:10|448.65|446.75|448.54|446.64|448.65|446.75|448.52|446.62|8
1732031780000|2024-11-19 15:56:20|448.53|446.63|448.5|446.6|448.55|446.65|448.5|446.6|7
1732031790000|2024-11-19 15:56:30|448.49|446.59|448.69|446.79|448.69|446.79|448.49|446.59|9
1732031800000|2024-11-19 15:56:40|448.68|446.78|448.74|446.84|448.74|446.84|448.68|446.78|5
1732031810000|2024-11-19 15:56:50|448.75|446.85|448.77|446.87|448.77|446.87|448.75|446.85|5
1732031820000|2024-11-19 15:57:00|448.78|446.88|448.82|446.92|448.82|446.92|448.78|446.88|5
1732031830000|2024-11-19 15:57:10|448.81|446.91|448.94|447.04|448.94|447.04|448.81|446.91|6
1732031840000|2024-11-19 15:57:20|448.99|447.09|449.22|447.32|449.32|447.42|448.99|447.09|13
1732031850000|2024-11-19 15:57:30|449.23|447.33|449.23|447.33|449.23|447.33|449.23|447.33|1
1732031860000|2024-11-19 15:57:40|449.24|447.34|449.22|447.32|449.24|447.34|449.22|447.32|3
1732031870000|2024-11-19 15:57:50|449.23|447.33|449.14|447.24|449.32|447.42|449.14|447.24|11
1732031880000|2024-11-19 15:58:00|449.18|447.28|449.03|447.13|449.18|447.28|449.03|447.13|12
1732031890000|2024-11-19 15:58:10|449.04|447.14|449.02|447.12|449.06|447.16|449.01|447.11|7
1732031900000|2024-11-19 15:58:20|449.03|447.13|449|447.1|449.03|447.13|449|447.1|6
1732031910000|2024-11-19 15:58:30|448.95|447.05|449.08|447.18|449.09|447.19|448.92|447.02|7
1732031920000|2024-11-19 15:58:40|449.07|447.17|449.06|447.16|449.07|447.17|449.06|447.16|4
1732031930000|2024-11-19 15:58:50|449.05|447.15|448.99|447.09|449.05|447.15|448.99|447.09|4
1732031940000|2024-11-19 15:59:00|448.98|447.08|448.91|447.01|448.98|447.08|448.91|447.01|6
1732031950000|2024-11-19 15:59:10|448.9|447|448.89|446.99|448.92|447.02|448.89|446.99|5
1732031960000|2024-11-19 15:59:20|448.88|446.98|448.86|446.96|448.88|446.98|448.86|446.96|3
1732031970000|2024-11-19 15:59:30|448.9|447|448.98|447.08|448.98|447.08|448.86|446.96|10
1732031980000|2024-11-19 15:59:40|448.99|447.09|449|447.1|449.01|447.11|448.97|447.07|7
1732031990000|2024-11-19 15:59:50|448.99|447.09|449|447.1|449|447.1|448.99|447.09|2
1732032000000|2024-11-19 16:00:00|448.93|447.03|448.91|447.01|448.93|447.03|448.91|447.01|3
1732032010000|2024-11-19 16:00:10|448.9|447|448.86|446.96|448.92|447.02|448.86|446.96|11
1732032020000|2024-11-19 16:00:20|448.83|446.93|448.79|446.89|448.83|446.93|448.79|446.89|5
1732032030000|2024-11-19 16:00:30|448.78|446.88|448.43|446.53|448.78|446.88|448.4|446.5|17
1732032040000|2024-11-19 16:00:40|448.44|446.54|448.5|446.6|448.53|446.63|448.44|446.54|20
1732032050000|2024-11-19 16:00:50|448.49|446.59|448.4|446.5|448.49|446.59|448.4|446.5|2
1732032060000|2024-11-19 16:01:00|448.41|446.51|448.66|446.76|448.66|446.76|448.41|446.51|9
1732032070000|2024-11-19 16:01:10|448.67|446.77|449.11|447.21|449.11|447.21|448.67|446.77|19
1732032080000|2024-11-19 16:01:20|449.12|447.22|449.12|447.22|449.12|447.22|449.11|447.21|5
1732032090000|2024-11-19 16:01:30|449.13|447.23|448.99|447.09|449.14|447.24|448.96|447.06|16
1732032100000|2024-11-19 16:01:40|448.98|447.08|448.92|447.02|448.98|447.08|448.92|447.02|7
1732032110000|2024-11-19 16:01:50|448.91|447.01|448.89|446.99|448.91|447.01|448.89|446.99|3
1732032120000|2024-11-19 16:02:00|448.87|446.97|448.73|446.83|448.88|446.98|448.73|446.83|17
1732032130000|2024-11-19 16:02:10|448.83|446.93|449.12|447.22|449.15|447.25|448.83|446.93|22
1732032140000|2024-11-19 16:02:20|448.97|447.07|449.39|447.49|449.39|447.49|448.97|447.07|21
1732032150000|2024-11-19 16:02:30|449.4|447.5|449.34|447.44|449.4|447.5|449.32|447.42|6
1732032160000|2024-11-19 16:02:40|449.33|447.43|449.21|447.31|449.33|447.43|449.2|447.3|11
1732032170000|2024-11-19 16:02:50|449.18|447.28|449.18|447.28|449.18|447.28|449.16|447.26|5
1732032180000|2024-11-19 16:03:00|449.19|447.29|449.64|447.74|449.65|447.75|449.19|447.29|20
1732032190000|2024-11-19 16:03:10|449.65|447.75|449.52|447.62|449.65|447.75|449.5|447.6|10
1732032200000|2024-11-19 16:03:20|449.53|447.63|449.54|447.64|449.63|447.73|449.53|447.63|15
1732032210000|2024-11-19 16:03:30|449.37|447.47|449.07|447.17|449.37|447.47|449.07|447.17|24
1732032220000|2024-11-19 16:03:40|449.06|447.16|448.73|446.83|449.06|447.16|448.7|446.8|15
1732032230000|2024-11-19 16:03:50|448.74|446.84|448.66|446.76|448.75|446.85|448.66|446.76|13
1732032240000|2024-11-19 16:04:00|448.65|446.75|448.81|446.91|448.86|446.96|448.65|446.75|8
1732032250000|2024-11-19 16:04:10|448.8|446.9|448.81|446.91|448.81|446.91|448.79|446.89|4
1732032260000|2024-11-19 16:04:20|448.86|446.96|448.89|446.99|448.9|447|448.76|446.86|10
1732032270000|2024-11-19 16:04:30|448.93|447.03|448.82|446.92|448.93|447.03|448.82|446.92|9
1732032280000|2024-11-19 16:04:40|448.81|446.91|448.79|446.89|448.81|446.91|448.79|446.89|3
1732032290000|2024-11-19 16:04:50|448.78|446.88|448.75|446.85|448.78|446.88|448.75|446.85|7
1732032300000|2024-11-19 16:05:00|448.76|446.86|448.66|446.76|448.76|446.86|448.65|446.75|5
1732032310000|2024-11-19 16:05:10|448.68|446.78|448.87|446.97|448.87|446.97|448.68|446.78|5
1732032320000|2024-11-19 16:05:20|448.92|447.02|448.82|446.92|448.92|447.02|448.82|446.92|6
1732032330000|2024-11-19 16:05:30|448.81|446.91|448.68|446.78|448.82|446.92|448.67|446.77|5
1732032340000|2024-11-19 16:05:40|448.65|446.75|448.61|446.71|448.67|446.77|448.61|446.71|8
1732032350000|2024-11-19 16:05:50|448.6|446.7|448.56|446.66|448.64|446.74|448.56|446.66|7
1732032360000|2024-11-19 16:06:00|448.63|446.73|448.59|446.69|448.63|446.73|448.59|446.69|3
1732032370000|2024-11-19 16:06:10|448.6|446.7|448.6|446.7|448.68|446.78|448.57|446.67|12
1732032380000|2024-11-19 16:06:20|448.59|446.69|448.35|446.45|448.59|446.69|448.34|446.44|10
1732032390000|2024-11-19 16:06:30|448.34|446.44|448.15|446.25|448.34|446.44|448.15|446.25|13
1732032400000|2024-11-19 16:06:40|448.14|446.24|448.38|446.48|448.39|446.49|448.14|446.24|9
1732032410000|2024-11-19 16:06:50|448.37|446.47|448.24|446.34|448.37|446.47|448.23|446.33|6
1732032420000|2024-11-19 16:07:00|448.3|446.4|448.31|446.41|448.31|446.41|448.29|446.39|5
1732032430000|2024-11-19 16:07:10|448.32|446.42|448.31|446.41|448.32|446.42|448.31|446.41|2
1732032440000|2024-11-19 16:07:20|448.27|446.37|448.15|446.25|448.27|446.37|448.15|446.25|6
1732032450000|2024-11-19 16:07:30|448.14|446.24|447.81|445.91|448.14|446.24|447.81|445.91|19
1732032460000|2024-11-19 16:07:40|447.89|445.99|448.2|446.3|448.2|446.3|447.89|445.99|14
1732032470000|2024-11-19 16:07:50|448.21|446.31|448.47|446.57|448.47|446.57|448.2|446.3|14
1732032480000|2024-11-19 16:08:00|448.48|446.58|448.66|446.76|448.68|446.78|448.48|446.58|12
1732032490000|2024-11-19 16:08:10|448.87|446.97|448.69|446.79|448.87|446.97|448.64|446.74|8
1732032500000|2024-11-19 16:08:20|448.63|446.73|449.5|447.6|449.5|447.6|448.63|446.73|24
1732032510000|2024-11-19 16:08:30|449.51|447.61|449.3|447.4|449.51|447.61|449.3|447.4|15
1732032520000|2024-11-19 16:08:40|449.29|447.39|449.02|447.12|449.29|447.39|449.01|447.11|15
1732032530000|2024-11-19 16:08:50|449.01|447.11|448.97|447.07|449.01|447.11|448.97|447.07|5
1732032540000|2024-11-19 16:09:00|449|447.1|449.09|447.19|449.18|447.28|448.97|447.07|15
1732032550000|2024-11-19 16:09:10|449.08|447.18|448.98|447.08|449.08|447.18|448.94|447.04|9
1732032560000|2024-11-19 16:09:20|448.97|447.07|449.07|447.17|449.15|447.25|448.97|447.07|15
1732032570000|2024-11-19 16:09:30|449.05|447.15|448.97|447.07|449.05|447.15|448.96|447.06|10
1732032580000|2024-11-19 16:09:40|448.92|447.02|448.91|447.01|448.92|447.02|448.9|447|4
1732032590000|2024-11-19 16:09:50|448.96|447.06|448.92|447.02|448.96|447.06|448.92|447.02|3
1732032600000|2024-11-19 16:10:00|448.9|447|448.96|447.06|448.96|447.06|448.9|447|7
1732032610000|2024-11-19 16:10:10|448.97|447.07|449.3|447.4|449.3|447.4|448.97|447.07|11
1732032620000|2024-11-19 16:10:20|449.31|447.41|449.39|447.49|449.39|447.49|449.31|447.41|12
1732032630000|2024-11-19 16:10:30|449.37|447.47|449.54|447.64|449.55|447.65|449.37|447.47|7
1732032640000|2024-11-19 16:10:40|449.55|447.65|449.4|447.5|449.56|447.66|449.4|447.5|9
1732032650000|2024-11-19 16:10:50|449.39|447.49|449.11|447.21|449.39|447.49|449.11|447.21|16
1732032660000|2024-11-19 16:11:00|449.12|447.22|449.11|447.21|449.12|447.22|449.11|447.21|2
1732032670000|2024-11-19 16:11:10|449.1|447.2|449.03|447.13|449.1|447.2|449.03|447.13|8
1732032680000|2024-11-19 16:11:20|449.04|447.14|448.91|447.01|449.04|447.14|448.9|447|7
1732032690000|2024-11-19 16:11:30|448.92|447.02|448.92|447.02|448.96|447.06|448.91|447.01|5
1732032700000|2024-11-19 16:11:40|448.93|447.03|448.84|446.94|448.93|447.03|448.83|446.93|9
1732032710000|2024-11-19 16:11:50|448.83|446.93|448.79|446.89|448.83|446.93|448.79|446.89|5
1732032720000|2024-11-19 16:12:00|448.78|446.88|448.73|446.83|448.78|446.88|448.73|446.83|3
1732032730000|2024-11-19 16:12:10|448.71|446.81|448.67|446.77|448.73|446.83|448.67|446.77|10
1732032740000|2024-11-19 16:12:20|448.66|446.76|448.66|446.76|448.66|446.76|448.66|446.76|1
1732032750000|2024-11-19 16:12:30|448.75|446.85|448.74|446.84|448.78|446.88|448.74|446.84|11
1732032760000|2024-11-19 16:12:40|448.87|446.97|448.8|446.9|448.87|446.97|448.8|446.9|5
1732032770000|2024-11-19 16:12:50|448.81|446.91|448.75|446.85|448.81|446.91|448.75|446.85|4
1732032780000|2024-11-19 16:13:00|448.74|446.84|448.91|447.01|448.92|447.02|448.74|446.84|5
1732032790000|2024-11-19 16:13:10|448.99|447.09|449.12|447.22|449.13|447.23|448.98|447.08|15
1732032800000|2024-11-19 16:13:20|449.13|447.23|449.24|447.34|449.27|447.37|449.13|447.23|6
1732032810000|2024-11-19 16:13:30|449.25|447.35|449.22|447.32|449.25|447.35|449.22|447.32|6
1732032820000|2024-11-19 16:13:40|449.21|447.31|449.16|447.26|449.21|447.31|449.16|447.26|8
1732032830000|2024-11-19 16:13:50|449.15|447.25|449.13|447.23|449.17|447.27|449.13|447.23|6
1732032840000|2024-11-19 16:14:00|449.14|447.24|448.85|446.95|449.25|447.35|448.85|446.95|12
1732032850000|2024-11-19 16:14:10|448.86|446.96|448.95|447.05|449.07|447.17|448.86|446.96|12
1732032860000|2024-11-19 16:14:20|449.04|447.14|448.96|447.06|449.04|447.14|448.96|447.06|10
1732032870000|2024-11-19 16:14:30|448.95|447.05|448.83|446.93|448.95|447.05|448.83|446.93|7
1732032880000|2024-11-19 16:14:40|448.74|446.84|448.7|446.8|448.74|446.84|448.7|446.8|13
1732032890000|2024-11-19 16:14:50|448.69|446.79|448.69|446.79|448.69|446.79|448.68|446.78|3
1732032900000|2024-11-19 16:15:00|448.72|446.82|448.94|447.04|448.94|447.04|448.72|446.82|12
1732032910000|2024-11-19 16:15:10|448.92|447.02|448.92|447.02|448.92|447.02|448.9|447|5
1732032920000|2024-11-19 16:15:20|448.91|447.01|448.7|446.8|448.91|447.01|448.7|446.8|12
1732032930000|2024-11-19 16:15:30|448.69|446.79|448.88|446.98|448.88|446.98|448.69|446.79|9
1732032940000|2024-11-19 16:15:40|448.89|446.99|448.87|446.97|448.89|446.99|448.87|446.97|3
1732032950000|2024-11-19 16:15:50|448.86|446.96|448.89|446.99|448.9|447|448.85|446.95|9
1732032960000|2024-11-19 16:16:00|448.9|447|449.33|447.43|449.39|447.49|448.9|447|12
1732032970000|2024-11-19 16:16:10|449.34|447.44|449.55|447.65|449.59|447.69|449.34|447.44|19
1732032980000|2024-11-19 16:16:20|449.56|447.66|449.58|447.68|449.58|447.68|449.44|447.54|13
1732032990000|2024-11-19 16:16:30|449.59|447.69|449.46|447.56|449.64|447.74|449.46|447.56|6
1732033010000|2024-11-19 16:16:50|449.45|447.55|449.41|447.51|449.46|447.56|449.41|447.51|7
1732033020000|2024-11-19 16:17:00|449.4|447.5|449.3|447.4|449.4|447.5|449.25|447.35|12
1732033030000|2024-11-19 16:17:10|449.31|447.41|449.32|447.42|449.33|447.43|449.31|447.41|4
1732033040000|2024-11-19 16:17:20|449.33|447.43|449.62|447.72|449.62|447.72|449.33|447.43|7
1732033050000|2024-11-19 16:17:30|449.64|447.74|449.94|448.04|449.97|448.07|449.64|447.74|18
1732033060000|2024-11-19 16:17:40|449.93|448.03|450.01|448.11|450.01|448.11|449.93|448.03|3
1732033070000|2024-11-19 16:17:50|450.07|448.17|450.05|448.15|450.07|448.17|450.05|448.15|5
1732033080000|2024-11-19 16:18:00|450.04|448.14|450|448.1|450.04|448.14|449.99|448.09|13
1732033090000|2024-11-19 16:18:10|450.01|448.11|450.11|448.21|450.12|448.22|450.01|448.11|3
1732033100000|2024-11-19 16:18:20|450.1|448.2|449.71|447.81|450.1|448.2|449.71|447.81|18
1732033110000|2024-11-19 16:18:30|449.7|447.8|449.58|447.68|449.7|447.8|449.58|447.68|10
1732033120000|2024-11-19 16:18:40|449.7|447.8|449.59|447.69|449.7|447.8|449.59|447.69|4
1732033130000|2024-11-19 16:18:50|449.55|447.65|449.49|447.59|449.55|447.65|449.47|447.57|6
1732033140000|2024-11-19 16:19:00|449.61|447.71|449.58|447.68|449.61|447.71|449.49|447.59|12
1732033150000|2024-11-19 16:19:10|449.57|447.67|449.41|447.51|449.57|447.67|449.41|447.51|12
1732033160000|2024-11-19 16:19:20|449.2|447.3|449.15|447.25|449.3|447.4|449.15|447.25|17
1732033170000|2024-11-19 16:19:30|449.16|447.26|449.22|447.32|449.22|447.32|449.16|447.26|8
1732033180000|2024-11-19 16:19:40|449.23|447.33|449.26|447.36|449.26|447.36|449.23|447.33|2
1732033190000|2024-11-19 16:19:50|449.27|447.37|449.37|447.47|449.38|447.48|449.27|447.37|3
1732033200000|2024-11-19 16:20:00|449.32|447.42|449.28|447.38|449.33|447.43|449.28|447.38|7
1732033210000|2024-11-19 16:20:10|449.3|447.4|449.28|447.38|449.3|447.4|449.28|447.38|8
1732033220000|2024-11-19 16:20:20|449.29|447.39|449.55|447.65|449.55|447.65|449.29|447.39|4
1732033230000|2024-11-19 16:20:30|449.49|447.59|449.32|447.42|449.5|447.6|449.31|447.41|10
1732033240000|2024-11-19 16:20:40|449.31|447.41|449.31|447.41|449.32|447.42|449.31|447.41|3
1732033250000|2024-11-19 16:20:50|449.3|447.4|449.37|447.47|449.37|447.47|449.3|447.4|4
1732033260000|2024-11-19 16:21:00|449.38|447.48|449.28|447.38|449.38|447.48|449.24|447.34|11
1732033270000|2024-11-19 16:21:10|449.29|447.39|449.41|447.51|449.43|447.53|449.29|447.39|4
1732033280000|2024-11-19 16:21:20|449.4|447.5|449.42|447.52|449.45|447.55|449.4|447.5|5
1732033290000|2024-11-19 16:21:30|449.41|447.51|449.39|447.49|449.42|447.52|449.39|447.49|5
1732033300000|2024-11-19 16:21:40|449.35|447.45|449.32|447.42|449.35|447.45|449.32|447.42|5
1732033310000|2024-11-19 16:21:50|449.31|447.41|449.31|447.41|449.32|447.42|449.26|447.36|8
1732033320000|2024-11-19 16:22:00|449.3|447.4|449.21|447.31|449.31|447.41|449.2|447.3|7
1732033330000|2024-11-19 16:22:10|449.2|447.3|449.18|447.28|449.22|447.32|449.18|447.28|5
1732033340000|2024-11-19 16:22:20|449.17|447.27|449.35|447.45|449.37|447.47|449.17|447.27|10
1732033350000|2024-11-19 16:22:30|449.34|447.44|449.33|447.43|449.34|447.44|449.32|447.42|6
1732033360000|2024-11-19 16:22:40|449.32|447.42|449.32|447.42|449.32|447.42|449.31|447.41|5
1732033370000|2024-11-19 16:22:50|449.52|447.62|449.48|447.58|449.52|447.62|449.47|447.57|5
1732033380000|2024-11-19 16:23:00|449.39|447.49|449.41|447.51|449.48|447.58|449.39|447.49|14
1732033390000|2024-11-19 16:23:10|449.42|447.52|449.47|447.57|449.5|447.6|449.42|447.52|7
1732033400000|2024-11-19 16:23:20|449.49|447.59|449.46|447.56|449.49|447.59|449.46|447.56|3
1732033410000|2024-11-19 16:23:30|449.63|447.73|449.54|447.64|449.66|447.76|449.52|447.62|16
1732033420000|2024-11-19 16:23:40|449.55|447.65|449.9|448|449.93|448.03|449.53|447.63|17
1732033430000|2024-11-19 16:23:50|449.89|447.99|449.7|447.8|449.89|447.99|449.7|447.8|13
1732033440000|2024-11-19 16:24:00|449.69|447.79|449.62|447.72|449.69|447.79|449.59|447.69|13
1732033450000|2024-11-19 16:24:10|449.61|447.71|449.78|447.88|449.8|447.9|449.61|447.71|13
1732033460000|2024-11-19 16:24:20|449.87|447.97|450.14|448.24|450.14|448.24|449.87|447.97|13
1732033470000|2024-11-19 16:24:30|450.13|448.23|449.87|447.97|450.13|448.23|449.85|447.95|19
1732033480000|2024-11-19 16:24:40|449.88|447.98|450.09|448.19|450.15|448.25|449.87|447.97|18
1732033490000|2024-11-19 16:24:50|450.08|448.18|450.13|448.23|450.14|448.24|450.07|448.17|14
1732033500000|2024-11-19 16:25:00|450.12|448.22|450.34|448.44|450.48|448.58|450.12|448.22|14
1732033510000|2024-11-19 16:25:10|450.35|448.45|450.45|448.55|450.46|448.56|450.29|448.39|14
1732033520000|2024-11-19 16:25:20|450.44|448.54|450.44|448.54|450.46|448.56|450.44|448.54|9
1732033530000|2024-11-19 16:25:30|450.43|448.53|450.37|448.47|450.46|448.56|450.27|448.37|12
1732033540000|2024-11-19 16:25:40|450.38|448.48|450.51|448.61|450.52|448.62|450.36|448.46|17
1732033550000|2024-11-19 16:25:50|450.5|448.6|450.49|448.59|450.51|448.61|450.48|448.58|10
1732033560000|2024-11-19 16:26:00|450.48|448.58|450.55|448.65|450.66|448.76|450.47|448.57|6
1732033570000|2024-11-19 16:26:10|450.53|448.63|450.64|448.74|450.67|448.77|450.53|448.63|14
1732033580000|2024-11-19 16:26:20|450.65|448.75|450.77|448.87|450.79|448.89|450.62|448.72|8
1732033590000|2024-11-19 16:26:30|450.76|448.86|450.91|449.01|450.93|449.03|450.73|448.83|11
1732033600000|2024-11-19 16:26:40|450.9|449|450.67|448.77|450.9|449|450.67|448.77|14
1732033610000|2024-11-19 16:26:50|450.68|448.78|450.75|448.85|450.76|448.86|450.65|448.75|10
1732033620000|2024-11-19 16:27:00|450.76|448.86|450.91|449.01|450.93|449.03|450.76|448.86|12
1732033630000|2024-11-19 16:27:10|450.9|449|450.89|448.99|450.95|449.05|450.87|448.97|8
1732033640000|2024-11-19 16:27:20|450.96|449.06|450.9|449|450.96|449.06|450.9|449|5
1732033650000|2024-11-19 16:27:30|450.89|448.99|450.92|449.02|450.94|449.04|450.87|448.97|7
1732033660000|2024-11-19 16:27:40|450.91|449.01|450.98|449.08|451.02|449.12|450.91|449.01|10
1732033670000|2024-11-19 16:27:50|451.05|449.15|451.28|449.38|451.29|449.39|451.01|449.11|14
1732033680000|2024-11-19 16:28:00|451.27|449.37|451.04|449.14|451.28|449.38|451.04|449.14|13
1732033690000|2024-11-19 16:28:10|451.05|449.15|451.11|449.21|451.15|449.25|451.03|449.13|14
1732033700000|2024-11-19 16:28:20|451.1|449.2|451.24|449.34|451.24|449.34|451.08|449.18|15
1732033710000|2024-11-19 16:28:30|451.3|449.4|451.46|449.56|451.61|449.71|451.25|449.35|17
1732033720000|2024-11-19 16:28:40|451.45|449.55|451.45|449.55|451.46|449.56|451.42|449.52|15
1732033730000|2024-11-19 16:28:50|451.46|449.56|451.37|449.47|451.53|449.63|451.37|449.47|9
1732033740000|2024-11-19 16:29:00|451.38|449.48|451.36|449.46|451.38|449.48|451.36|449.46|5
1732033750000|2024-11-19 16:29:10|451.44|449.54|451.41|449.51|451.48|449.58|451.41|449.51|11
1732033760000|2024-11-19 16:29:20|451.4|449.5|451.41|449.51|451.44|449.54|451.34|449.44|8
1732033770000|2024-11-19 16:29:30|451.42|449.52|451.72|449.82|451.72|449.82|451.42|449.52|12
1732033780000|2024-11-19 16:29:40|451.71|449.81|451.7|449.8|451.71|449.81|451.62|449.72|14
1732033790000|2024-11-19 16:29:50|451.69|449.79|451.53|449.63|451.69|449.79|451.53|449.63|11
1732033800000|2024-11-19 16:30:00|451.52|449.62|451.3|449.4|451.52|449.62|451.3|449.4|15
1732033810000|2024-11-19 16:30:10|451.29|449.39|451.4|449.5|451.43|449.53|451.28|449.38|17
1732033820000|2024-11-19 16:30:20|451.39|449.49|451.45|449.55|451.59|449.69|451.38|449.48|13
1732033830000|2024-11-19 16:30:30|451.44|449.54|451.5|449.6|451.52|449.62|451.44|449.54|10
1732033840000|2024-11-19 16:30:40|451.51|449.61|451.54|449.64|451.61|449.71|451.51|449.61|15
1732033850000|2024-11-19 16:30:50|451.53|449.63|451.57|449.67|451.64|449.74|451.53|449.63|7
1732033860000|2024-11-19 16:31:00|451.56|449.66|451.25|449.35|451.56|449.66|451.25|449.35|13
1732033870000|2024-11-19 16:31:10|451.36|449.46|451.39|449.49|451.4|449.5|451.31|449.41|15
1732033880000|2024-11-19 16:31:20|451.38|449.48|451.62|449.72|451.63|449.73|451.37|449.47|13
1732033890000|2024-11-19 16:31:30|451.61|449.71|451.51|449.61|451.62|449.72|451.51|449.61|15
1732033900000|2024-11-19 16:31:40|451.5|449.6|451.46|449.56|451.5|449.6|451.46|449.56|13
1732033910000|2024-11-19 16:31:50|451.45|449.55|451.5|449.6|451.5|449.6|451.4|449.5|10
1732033920000|2024-11-19 16:32:00|451.49|449.59|451.43|449.53|451.49|449.59|451.43|449.53|6
1732033930000|2024-11-19 16:32:10|451.71|449.81|451.58|449.68|451.71|449.81|451.58|449.68|15
1732033940000|2024-11-19 16:32:20|451.57|449.67|451.45|449.55|451.57|449.67|451.45|449.55|13
1732033950000|2024-11-19 16:32:30|451.44|449.54|451.45|449.55|451.51|449.61|451.39|449.49|14
1732033960000|2024-11-19 16:32:40|451.44|449.54|451.48|449.58|451.48|449.58|451.41|449.51|9
1732033970000|2024-11-19 16:32:50|451.47|449.57|451.47|449.57|451.57|449.67|451.47|449.57|11
1732033980000|2024-11-19 16:33:00|451.46|449.56|451.45|449.55|451.55|449.65|451.45|449.55|12
1732033990000|2024-11-19 16:33:10|451.44|449.54|451.42|449.52|451.51|449.61|451.41|449.51|18
1732034000000|2024-11-19 16:33:20|451.41|449.51|451.36|449.46|451.41|449.51|451.36|449.46|6
1732034010000|2024-11-19 16:33:30|451.17|449.27|450.72|448.82|451.17|449.27|450.72|448.82|15
1732034020000|2024-11-19 16:33:40|450.73|448.83|450.63|448.73|450.73|448.83|450.63|448.73|11
1732034030000|2024-11-19 16:33:50|450.62|448.72|450.53|448.63|450.62|448.72|450.53|448.63|12
1732034040000|2024-11-19 16:34:00|450.61|448.71|450.6|448.7|450.63|448.73|450.58|448.68|15
1732034050000|2024-11-19 16:34:10|450.59|448.69|450.78|448.88|450.79|448.89|450.59|448.69|14
1732034060000|2024-11-19 16:34:20|450.77|448.87|450.6|448.7|450.77|448.87|450.6|448.7|9
1732034070000|2024-11-19 16:34:30|450.59|448.69|450.64|448.74|450.66|448.76|450.59|448.69|7
1732034080000|2024-11-19 16:34:40|450.63|448.73|450.49|448.59|450.63|448.73|450.49|448.59|10
1732034090000|2024-11-19 16:34:50|450.48|448.58|450.62|448.72|450.73|448.83|450.47|448.57|14
1732034100000|2024-11-19 16:35:00|450.61|448.71|450.49|448.59|450.61|448.71|450.49|448.59|13
1732034110000|2024-11-19 16:35:10|450.48|448.58|450.21|448.31|450.48|448.58|450.21|448.31|14
1732034120000|2024-11-19 16:35:20|450.22|448.32|450.3|448.4|450.33|448.43|450.21|448.31|13
1732034130000|2024-11-19 16:35:30|450.29|448.39|450.61|448.71|450.61|448.71|450.28|448.38|16
1732034140000|2024-11-19 16:35:40|450.6|448.7|450.57|448.67|450.6|448.7|450.56|448.66|10
1732034150000|2024-11-19 16:35:50|450.56|448.66|450.57|448.67|450.61|448.71|450.55|448.65|11
1732034160000|2024-11-19 16:36:00|450.56|448.66|450.34|448.44|450.56|448.66|450.34|448.44|9
1732034170000|2024-11-19 16:36:10|450.35|448.45|450.44|448.54|450.58|448.68|450.33|448.43|17
1732034180000|2024-11-19 16:36:20|450.42|448.52|450.68|448.78|450.68|448.78|450.42|448.52|13
1732034190000|2024-11-19 16:36:30|450.79|448.89|450.8|448.9|450.83|448.93|450.77|448.87|15
1732034200000|2024-11-19 16:36:40|450.79|448.89|451.17|449.27|451.18|449.28|450.79|448.89|15
1732034210000|2024-11-19 16:36:50|451.16|449.26|451.14|449.24|451.17|449.27|451.14|449.24|7
1732034220000|2024-11-19 16:37:00|451.13|449.23|451.05|449.15|451.14|449.24|451.05|449.15|12
1732034230000|2024-11-19 16:37:10|450.91|449.01|451.01|449.11|451.03|449.13|450.91|449.01|6
1732034240000|2024-11-19 16:37:20|451|449.1|451.02|449.12|451.02|449.12|450.99|449.09|11
1732034250000|2024-11-19 16:37:30|451.03|449.13|451.26|449.36|451.41|449.51|451.03|449.13|14
1732034260000|2024-11-19 16:37:40|451.36|449.46|451.31|449.41|451.39|449.49|451.31|449.41|19
1732034270000|2024-11-19 16:37:50|451.3|449.4|451.29|449.39|451.3|449.4|451.29|449.39|8
1732034280000|2024-11-19 16:38:00|451.28|449.38|451.18|449.28|451.28|449.38|451.18|449.28|6
1732034290000|2024-11-19 16:38:10|450.98|449.08|450.85|448.95|450.98|449.08|450.85|448.95|15
1732034300000|2024-11-19 16:38:20|450.84|448.94|450.46|448.56|450.84|448.94|450.44|448.54|11
1732034310000|2024-11-19 16:38:30|450.54|448.64|450.64|448.74|450.64|448.74|450.52|448.62|10
1732034320000|2024-11-19 16:38:40|450.65|448.75|450.7|448.8|450.76|448.86|450.64|448.74|15
1732034330000|2024-11-19 16:38:50|450.73|448.83|450.63|448.73|450.74|448.84|450.63|448.73|15
1732034340000|2024-11-19 16:39:00|450.62|448.72|450.46|448.56|450.62|448.72|450.46|448.56|8
1732034350000|2024-11-19 16:39:10|450.45|448.55|450.55|448.65|450.6|448.7|450.45|448.55|11
1732034360000|2024-11-19 16:39:20|450.56|448.66|450.07|448.17|450.56|448.66|450.07|448.17|21
1732034370000|2024-11-19 16:39:30|450.06|448.16|449.97|448.07|450.06|448.16|449.88|447.98|17
1732034380000|2024-11-19 16:39:40|449.98|448.08|450.15|448.25|450.17|448.27|449.97|448.07|10
1732034390000|2024-11-19 16:39:50|450.14|448.24|450.14|448.24|450.16|448.26|450.12|448.22|10
1732034400000|2024-11-19 16:40:00|450.13|448.23|450.29|448.39|450.32|448.42|450.13|448.23|12
1732034410000|2024-11-19 16:40:10|450.28|448.38|450.57|448.67|450.57|448.67|450.28|448.38|17
1732034420000|2024-11-19 16:40:20|450.56|448.66|450.51|448.61|450.56|448.66|450.5|448.6|10
1732034430000|2024-11-19 16:40:30|450.5|448.6|450.53|448.63|450.54|448.64|450.42|448.52|11
1732034440000|2024-11-19 16:40:40|450.52|448.62|450.6|448.7|450.63|448.73|450.5|448.6|10
1732034450000|2024-11-19 16:40:50|450.61|448.71|450.53|448.63|450.61|448.71|450.52|448.62|11
1732034460000|2024-11-19 16:41:00|450.54|448.64|450.66|448.76|450.67|448.77|450.54|448.64|13
1732034470000|2024-11-19 16:41:10|450.81|448.91|450.8|448.9|450.81|448.91|450.79|448.89|12
1732034480000|2024-11-19 16:41:20|450.81|448.91|450.95|449.05|450.95|449.05|450.81|448.91|17
1732034490000|2024-11-19 16:41:30|450.94|449.04|450.9|449|450.95|449.05|450.87|448.97|10
1732034500000|2024-11-19 16:41:40|450.88|448.98|450.8|448.9|450.9|449|450.8|448.9|9
1732034510000|2024-11-19 16:41:50|450.75|448.85|450.55|448.65|450.76|448.86|450.55|448.65|15
1732034520000|2024-11-19 16:42:00|450.54|448.64|450.6|448.7|450.64|448.74|450.47|448.57|16
1732034530000|2024-11-19 16:42:10|450.59|448.69|450.48|448.58|450.59|448.69|450.48|448.58|12
1732034540000|2024-11-19 16:42:20|450.47|448.57|450.67|448.77|450.75|448.85|450.46|448.56|18
1732034550000|2024-11-19 16:42:30|450.66|448.76|450.62|448.72|450.66|448.76|450.5|448.6|17
1732034560000|2024-11-19 16:42:40|450.61|448.71|450.58|448.68|450.61|448.71|450.57|448.67|10
1732034570000|2024-11-19 16:42:50|450.59|448.69|450.45|448.55|450.59|448.69|450.45|448.55|14
1732034580000|2024-11-19 16:43:00|450.44|448.54|450.43|448.53|450.59|448.69|450.43|448.53|15
1732034590000|2024-11-19 16:43:10|450.42|448.52|450.21|448.31|450.42|448.52|450.21|448.31|11
1732034600000|2024-11-19 16:43:20|450.2|448.3|450.24|448.34|450.26|448.36|450.18|448.28|11
1732034610000|2024-11-19 16:43:30|450.25|448.35|450.36|448.46|450.37|448.47|450.24|448.34|9
1732034620000|2024-11-19 16:43:40|450.35|448.45|450.16|448.26|450.35|448.45|450.16|448.26|10
1732034630000|2024-11-19 16:43:50|450.17|448.27|450.08|448.18|450.17|448.27|450.08|448.18|10
1732034640000|2024-11-19 16:44:00|450.07|448.17|450.13|448.23|450.13|448.23|450.01|448.11|7
1732034650000|2024-11-19 16:44:10|450.12|448.22|450.29|448.39|450.33|448.43|450.11|448.21|15
1732034660000|2024-11-19 16:44:20|450.28|448.38|450.55|448.65|450.56|448.66|450.28|448.38|13
1732034670000|2024-11-19 16:44:30|450.54|448.64|450.58|448.68|450.59|448.69|450.52|448.62|7
1732034680000|2024-11-19 16:44:40|450.59|448.69|450.66|448.76|450.72|448.82|450.56|448.66|14
1732034690000|2024-11-19 16:44:50|450.72|448.82|450.68|448.78|450.72|448.82|450.64|448.74|10
1732034700000|2024-11-19 16:45:00|450.67|448.77|450.66|448.76|450.75|448.85|450.66|448.76|14
1732034710000|2024-11-19 16:45:10|450.65|448.75|450.58|448.68|450.65|448.75|450.55|448.65|19
1732034720000|2024-11-19 16:45:20|450.59|448.69|450.57|448.67|450.67|448.77|450.57|448.67|13
1732034730000|2024-11-19 16:45:30|450.58|448.68|450.52|448.62|450.58|448.68|450.51|448.61|10
1732034740000|2024-11-19 16:45:40|450.51|448.61|450.17|448.27|450.51|448.61|450.17|448.27|12
1732034750000|2024-11-19 16:45:50|450.16|448.26|450.05|448.15|450.16|448.26|450.05|448.15|11
1732034760000|2024-11-19 16:46:00|450.19|448.29|450.01|448.11|450.19|448.29|449.93|448.03|18
1732034770000|2024-11-19 16:46:10|450.08|448.18|449.97|448.07|450.09|448.19|449.97|448.07|14
1732034780000|2024-11-19 16:46:20|449.96|448.06|449.84|447.94|449.96|448.06|449.84|447.94|17
1732034790000|2024-11-19 16:46:30|449.76|447.86|449.62|447.72|449.76|447.86|449.51|447.61|22
1732034800000|2024-11-19 16:46:40|449.63|447.73|449.68|447.78|449.71|447.81|449.61|447.71|8
1732034810000|2024-11-19 16:46:50|449.69|447.79|449.84|447.94|449.88|447.98|449.68|447.78|13
1732034820000|2024-11-19 16:47:00|449.83|447.93|449.82|447.92|449.84|447.94|449.82|447.92|10
1732034830000|2024-11-19 16:47:10|449.81|447.91|449.95|448.05|449.96|448.06|449.81|447.91|14
1732034840000|2024-11-19 16:47:20|449.86|447.96|449.86|447.96|449.88|447.98|449.8|447.9|13
1732034850000|2024-11-19 16:47:30|449.87|447.97|449.79|447.89|449.89|447.99|449.79|447.89|15
1732034860000|2024-11-19 16:47:40|449.8|447.9|449.6|447.7|449.8|447.9|449.6|447.7|10
1732034870000|2024-11-19 16:47:50|449.59|447.69|449.49|447.59|449.59|447.69|449.49|447.59|9
1732034880000|2024-11-19 16:48:00|449.43|447.53|449.36|447.46|449.44|447.54|449.36|447.46|12
1732034890000|2024-11-19 16:48:10|449.35|447.45|449.01|447.11|449.35|447.45|449.01|447.11|14
1732034900000|2024-11-19 16:48:20|449.02|447.12|449.09|447.19|449.12|447.22|448.95|447.05|18
1732034910000|2024-11-19 16:48:30|449.08|447.18|448.99|447.09|449.08|447.18|448.98|447.08|13
1732034920000|2024-11-19 16:48:40|448.98|447.08|448.84|446.94|448.98|447.08|448.75|446.85|18
1732034930000|2024-11-19 16:48:50|448.83|446.93|448.89|446.99|448.89|446.99|448.81|446.91|12
1732034940000|2024-11-19 16:49:00|448.88|446.98|448.89|446.99|448.89|446.99|448.85|446.95|9
1732034950000|2024-11-19 16:49:10|448.9|447|448.92|447.02|448.97|447.07|448.89|446.99|8
1732034960000|2024-11-19 16:49:20|448.91|447.01|448.76|446.86|448.91|447.01|448.76|446.86|10
1732034970000|2024-11-19 16:49:30|448.75|446.85|448.88|446.98|448.88|446.98|448.75|446.85|15
1732034980000|2024-11-19 16:49:40|448.86|446.96|448.96|447.06|449.07|447.17|448.86|446.96|11
1732034990000|2024-11-19 16:49:50|448.95|447.05|449.19|447.29|449.2|447.3|448.95|447.05|15
1732035000000|2024-11-19 16:50:00|449.2|447.3|449.17|447.27|449.2|447.3|449.16|447.26|8
1732035010000|2024-11-19 16:50:10|449.15|447.25|449.24|447.34|449.27|447.37|449.15|447.25|10
1732035020000|2024-11-19 16:50:20|449.26|447.36|449.07|447.17|449.42|447.52|449.07|447.17|23
1732035030000|2024-11-19 16:50:30|449.06|447.16|448.98|447.08|449.06|447.16|448.92|447.02|13
1732035040000|2024-11-19 16:50:40|448.97|447.07|449.06|447.16|449.13|447.23|448.97|447.07|11
1732035050000|2024-11-19 16:50:50|449.05|447.15|449.12|447.22|449.14|447.24|449.03|447.13|15
1732035060000|2024-11-19 16:51:00|449.13|447.23|449.28|447.38|449.29|447.39|449.11|447.21|15
1732035070000|2024-11-19 16:51:10|449.45|447.55|449.39|447.49|449.46|447.56|449.36|447.46|16
1732035080000|2024-11-19 16:51:20|449.38|447.48|449.54|447.64|449.64|447.74|449.37|447.47|20
1732035090000|2024-11-19 16:51:30|449.55|447.65|449.62|447.72|449.63|447.73|449.54|447.64|13
1732035100000|2024-11-19 16:51:40|449.61|447.71|449.51|447.61|449.67|447.77|449.51|447.61|16
1732035110000|2024-11-19 16:51:50|449.5|447.6|449.26|447.36|449.51|447.61|449.25|447.35|16
1732035120000|2024-11-19 16:52:00|449.25|447.35|449.2|447.3|449.25|447.35|449.2|447.3|12
1732035130000|2024-11-19 16:52:10|449.19|447.29|449.45|447.55|449.55|447.65|449.07|447.17|22
1732035140000|2024-11-19 16:52:20|449.44|447.54|449.36|447.46|449.45|447.55|449.36|447.46|11
1732035150000|2024-11-19 16:52:30|449.35|447.45|449.27|447.37|449.36|447.46|449.26|447.36|19
1732035160000|2024-11-19 16:52:40|449.26|447.36|449.46|447.56|449.47|447.57|449.24|447.34|11
1732035170000|2024-11-19 16:52:50|449.45|447.55|449.5|447.6|449.51|447.61|449.43|447.53|12
1732035180000|2024-11-19 16:53:00|449.51|447.61|449.56|447.66|449.57|447.67|449.5|447.6|12
1732035190000|2024-11-19 16:53:10|449.57|447.67|449.36|447.46|449.58|447.68|449.36|447.46|17
1732035200000|2024-11-19 16:53:20|449.34|447.44|449.28|447.38|449.35|447.45|449.26|447.36|15
1732035210000|2024-11-19 16:53:30|449.27|447.37|449.26|447.36|449.34|447.44|449.25|447.35|14
1732035220000|2024-11-19 16:53:40|449.27|447.37|449.34|447.44|449.37|447.47|449.27|447.37|12
1732035230000|2024-11-19 16:53:50|449.35|447.45|449.28|447.38|449.35|447.45|449.28|447.38|6
1732035240000|2024-11-19 16:54:00|449.27|447.37|449.09|447.19|449.27|447.37|449.09|447.19|10
1732035250000|2024-11-19 16:54:10|449.08|447.18|448.78|446.88|449.08|447.18|448.77|446.87|17
1732035260000|2024-11-19 16:54:20|448.77|446.87|448.64|446.74|448.77|446.87|448.6|446.7|15
1732035270000|2024-11-19 16:54:30|448.63|446.73|448.63|446.73|448.73|446.83|448.61|446.71|10
1732035280000|2024-11-19 16:54:40|448.62|446.72|448.37|446.47|448.62|446.72|448.37|446.47|18
1732035290000|2024-11-19 16:54:50|448.36|446.46|448.33|446.43|448.36|446.46|448.28|446.38|8
1732035300000|2024-11-19 16:55:00|448.32|446.42|448.47|446.57|448.47|446.57|448.32|446.42|15
1732035310000|2024-11-19 16:55:10|448.46|446.56|448.61|446.71|448.61|446.71|448.45|446.55|11
1732035320000|2024-11-19 16:55:20|448.6|446.7|448.77|446.87|448.83|446.93|448.59|446.69|17
1732035330000|2024-11-19 16:55:30|448.76|446.86|448.73|446.83|448.77|446.87|448.72|446.82|16
1732035340000|2024-11-19 16:55:40|448.72|446.82|448.53|446.63|448.73|446.83|448.53|446.63|15
1732035350000|2024-11-19 16:55:50|448.54|446.64|448.66|446.76|448.66|446.76|448.53|446.63|13
1732035360000|2024-11-19 16:56:00|448.67|446.77|448.71|446.81|448.74|446.84|448.6|446.7|12
1732035370000|2024-11-19 16:56:10|448.72|446.82|448.8|446.9|448.81|446.91|448.71|446.81|13
1732035380000|2024-11-19 16:56:20|448.71|446.81|448.75|446.85|448.81|446.91|448.71|446.81|12
1732035390000|2024-11-19 16:56:30|448.74|446.84|448.84|446.94|448.86|446.96|448.63|446.73|16
1732035400000|2024-11-19 16:56:40|448.85|446.95|448.81|446.91|448.85|446.95|448.81|446.91|9
1732035410000|2024-11-19 16:56:50|448.82|446.92|448.94|447.04|448.95|447.05|448.78|446.88|12
1732035420000|2024-11-19 16:57:00|448.93|447.03|448.81|446.91|448.93|447.03|448.81|446.91|15
1732035430000|2024-11-19 16:57:10|448.8|446.9|448.68|446.78|448.85|446.95|448.68|446.78|9
1732035440000|2024-11-19 16:57:20|448.67|446.77|448.66|446.76|448.7|446.8|448.62|446.72|13
1732035450000|2024-11-19 16:57:30|448.65|446.75|448.69|446.79|448.74|446.84|448.65|446.75|13
1732035460000|2024-11-19 16:57:40|448.68|446.78|448.48|446.58|448.69|446.79|448.48|446.58|12
1732035470000|2024-11-19 16:57:50|448.47|446.57|448.49|446.59|448.62|446.72|448.39|446.49|15
1732035480000|2024-11-19 16:58:00|448.5|446.6|448.67|446.77|448.68|446.78|448.49|446.59|12
1732035490000|2024-11-19 16:58:10|448.66|446.76|448.68|446.78|448.68|446.78|448.66|446.76|9
1732035500000|2024-11-19 16:58:20|448.82|446.92|448.87|446.97|449.02|447.12|448.79|446.89|15
1732035510000|2024-11-19 16:58:30|449.01|447.11|449|447.1|449.02|447.12|448.99|447.09|12
1732035520000|2024-11-19 16:58:40|448.99|447.09|449.11|447.21|449.18|447.28|448.99|447.09|15
1732035530000|2024-11-19 16:58:50|449.1|447.2|449.2|447.3|449.21|447.31|449.08|447.18|12
1732035540000|2024-11-19 16:59:00|449.19|447.29|449.05|447.15|449.2|447.3|449.05|447.15|18
1732035550000|2024-11-19 16:59:10|449.04|447.14|448.93|447.03|449.05|447.15|448.93|447.03|9
1732035560000|2024-11-19 16:59:20|448.92|447.02|448.8|446.9|448.93|447.03|448.69|446.79|16
1732035570000|2024-11-19 16:59:30|448.81|446.91|448.93|447.03|448.99|447.09|448.8|446.9|14
1732035580000|2024-11-19 16:59:40|449.02|447.12|448.91|447.01|449.02|447.12|448.91|447.01|9
1732035590000|2024-11-19 16:59:50|448.86|446.96|448.88|446.98|448.96|447.06|448.84|446.94|10
1732035600000|2024-11-19 17:00:00|448.87|446.97|448.81|446.91|448.93|447.03|448.8|446.9|14
1732035610000|2024-11-19 17:00:10|448.8|446.9|448.79|446.89|449|447.1|448.79|446.89|14
1732035620000|2024-11-19 17:00:20|448.82|446.92|448.37|446.47|448.82|446.92|448.33|446.43|23
1732035630000|2024-11-19 17:00:30|448.38|446.48|448.67|446.77|448.67|446.77|448.37|446.47|13
1732035640000|2024-11-19 17:00:40|448.6|446.7|448.56|446.66|448.62|446.72|448.55|446.65|12
1732035650000|2024-11-19 17:00:50|448.55|446.65|448.31|446.41|448.55|446.65|448.3|446.4|11
1732035660000|2024-11-19 17:01:00|448.3|446.4|448.43|446.53|448.47|446.57|448.29|446.39|14
1732035670000|2024-11-19 17:01:10|448.44|446.54|448.52|446.62|448.52|446.62|448.42|446.52|14
1732035680000|2024-11-19 17:01:20|448.51|446.61|448.3|446.4|448.52|446.62|448.3|446.4|15
1732035690000|2024-11-19 17:01:30|448.29|446.39|448.08|446.18|448.29|446.39|448.08|446.18|11
1732035700000|2024-11-19 17:01:40|448.07|446.17|448.02|446.12|448.08|446.18|448|446.1|16
1732035710000|2024-11-19 17:01:50|448.03|446.13|447.85|445.95|448.03|446.13|447.85|445.95|11
1732035720000|2024-11-19 17:02:00|447.84|445.94|447.64|445.74|447.84|445.94|447.64|445.74|21
1732035730000|2024-11-19 17:02:10|447.63|445.73|447.55|445.65|447.63|445.73|447.54|445.64|10
1732035740000|2024-11-19 17:02:20|447.54|445.64|447.66|445.76|447.66|445.76|447.54|445.64|8
1732035750000|2024-11-19 17:02:30|447.65|445.75|447.48|445.58|447.66|445.76|447.48|445.58|12
1732035760000|2024-11-19 17:02:40|447.47|445.57|447.68|445.78|447.72|445.82|447.47|445.57|11
1732035770000|2024-11-19 17:02:50|447.67|445.77|447.65|445.75|447.67|445.77|447.65|445.75|11
1732035780000|2024-11-19 17:03:00|447.56|445.66|447.54|445.64|447.56|445.66|447.53|445.63|7
1732035790000|2024-11-19 17:03:10|447.63|445.73|447.58|445.68|447.7|445.8|447.56|445.66|15
1732035800000|2024-11-19 17:03:20|447.66|445.76|447.33|445.43|447.66|445.76|447.33|445.43|20
1732035810000|2024-11-19 17:03:30|447.32|445.42|447.38|445.48|447.39|445.49|447.12|445.22|10
1732035820000|2024-11-19 17:03:40|447.36|445.46|447.65|445.75|447.66|445.76|447.36|445.46|17
1732035830000|2024-11-19 17:03:50|447.64|445.74|447.61|445.71|447.65|445.75|447.6|445.7|12
1732035840000|2024-11-19 17:04:00|447.72|445.82|447.66|445.76|447.72|445.82|447.66|445.76|12
1732035850000|2024-11-19 17:04:10|447.65|445.75|447.67|445.77|447.72|445.82|447.49|445.59|17
1732035860000|2024-11-19 17:04:20|447.68|445.78|447.64|445.74|447.68|445.78|447.64|445.74|10
1732035870000|2024-11-19 17:04:30|447.63|445.73|447.79|445.89|447.85|445.95|447.63|445.73|9
1732035880000|2024-11-19 17:04:40|447.78|445.88|447.84|445.94|447.88|445.98|447.78|445.88|12
1732035890000|2024-11-19 17:04:50|447.83|445.93|447.78|445.88|447.89|445.99|447.78|445.88|11
1732035900000|2024-11-19 17:05:00|447.88|445.98|447.86|445.96|447.9|446|447.85|445.95|10
1732035910000|2024-11-19 17:05:10|447.97|446.07|447.88|445.98|447.97|446.07|447.88|445.98|9
1732035920000|2024-11-19 17:05:20|447.87|445.97|448.09|446.19|448.12|446.22|447.87|445.97|13
1732035930000|2024-11-19 17:05:30|448.08|446.18|447.92|446.02|448.08|446.18|447.91|446.01|14
1732035940000|2024-11-19 17:05:40|447.91|446.01|448.24|446.34|448.24|446.34|447.9|446|10
1732035950000|2024-11-19 17:05:50|448.23|446.33|448.11|446.21|448.23|446.33|448.11|446.21|13
1732035960000|2024-11-19 17:06:00|448.1|446.2|448.26|446.36|448.26|446.36|448.09|446.19|12
1732035970000|2024-11-19 17:06:10|448.24|446.34|448.31|446.41|448.32|446.42|448.22|446.32|11
1732035980000|2024-11-19 17:06:20|448.3|446.4|448.41|446.51|448.42|446.52|448.3|446.4|14
1732035990000|2024-11-19 17:06:30|448.51|446.61|448.6|446.7|448.62|446.72|448.49|446.59|14
1732036000000|2024-11-19 17:06:40|448.61|446.71|448.67|446.77|448.86|446.96|448.61|446.71|16
1732036010000|2024-11-19 17:06:50|448.68|446.78|448.68|446.78|448.7|446.8|448.67|446.77|13
1732036020000|2024-11-19 17:07:00|448.69|446.79|448.83|446.93|448.84|446.94|448.68|446.78|10
1732036030000|2024-11-19 17:07:10|448.82|446.92|448.69|446.79|448.82|446.92|448.68|446.78|13
1732036040000|2024-11-19 17:07:20|448.68|446.78|448.71|446.81|448.73|446.83|448.64|446.74|12
1732036050000|2024-11-19 17:07:30|448.82|446.92|448.79|446.89|448.82|446.92|448.78|446.88|10
1732036060000|2024-11-19 17:07:40|448.85|446.95|448.72|446.82|448.85|446.95|448.72|446.82|13
1732036070000|2024-11-19 17:07:50|448.71|446.81|448.86|446.96|448.92|447.02|448.7|446.8|16
1732036080000|2024-11-19 17:08:00|448.85|446.95|448.91|447.01|448.93|447.03|448.73|446.83|17
1732036090000|2024-11-19 17:08:10|448.9|447|448.88|446.98|448.9|447|448.87|446.97|11
1732036100000|2024-11-19 17:08:20|448.87|446.97|448.88|446.98|448.9|447|448.74|446.84|12
1732036110000|2024-11-19 17:08:30|448.87|446.97|448.93|447.03|448.94|447.04|448.85|446.95|16
1732036120000|2024-11-19 17:08:40|448.92|447.02|449.04|447.14|449.09|447.19|448.92|447.02|11
1732036130000|2024-11-19 17:08:50|449.03|447.13|448.79|446.89|449.03|447.13|448.78|446.88|15
1732036140000|2024-11-19 17:09:00|448.78|446.88|448.9|447|448.92|447.02|448.78|446.88|14
1732036150000|2024-11-19 17:09:10|449|447.1|449.07|447.17|449.22|447.32|449|447.1|11
1732036160000|2024-11-19 17:09:20|449.06|447.16|449.26|447.36|449.28|447.38|449.06|447.16|16
1732036170000|2024-11-19 17:09:30|449.25|447.35|449.44|447.54|449.49|447.59|449.23|447.33|14
1732036180000|2024-11-19 17:09:40|449.43|447.53|449.51|447.61|449.54|447.64|449.4|447.5|15
1732036190000|2024-11-19 17:09:50|449.52|447.62|449.65|447.75|449.66|447.76|449.51|447.61|20
1732036200000|2024-11-19 17:10:00|449.68|447.78|449.47|447.57|449.7|447.8|449.47|447.57|20
1732036210000|2024-11-19 17:10:10|449.46|447.56|449.64|447.74|449.65|447.75|449.46|447.56|10
1732036220000|2024-11-19 17:10:20|449.63|447.73|449.67|447.77|449.7|447.8|449.63|447.73|14
1732036230000|2024-11-19 17:10:30|449.66|447.76|449.75|447.85|449.78|447.88|449.66|447.76|9
1732036240000|2024-11-19 17:10:40|449.74|447.84|449.5|447.6|449.74|447.84|449.49|447.59|16
1732036250000|2024-11-19 17:10:50|449.51|447.61|449.31|447.41|449.51|447.61|449.3|447.4|16
1732036260000|2024-11-19 17:11:00|449.3|447.4|449.03|447.13|449.3|447.4|449.03|447.13|14
1732036270000|2024-11-19 17:11:10|449.01|447.11|448.9|447|449.01|447.11|448.9|447|14
1732036280000|2024-11-19 17:11:20|448.89|446.99|448.7|446.8|448.89|446.99|448.63|446.73|17
1732036290000|2024-11-19 17:11:30|448.69|446.79|448.73|446.83|448.74|446.84|448.68|446.78|14
1732036300000|2024-11-19 17:11:40|448.74|446.84|448.79|446.89|448.83|446.93|448.66|446.76|14
1732036310000|2024-11-19 17:11:50|448.87|446.97|448.73|446.83|448.92|447.02|448.73|446.83|14
1732036320000|2024-11-19 17:12:00|448.66|446.76|448.56|446.66|448.67|446.77|448.56|446.66|11
1732036330000|2024-11-19 17:12:10|448.55|446.65|448.36|446.46|448.62|446.72|448.35|446.45|12
1732036340000|2024-11-19 17:12:20|448.37|446.47|448.38|446.48|448.39|446.49|448.37|446.47|4
1732036350000|2024-11-19 17:12:30|448.43|446.53|448.42|446.52|448.45|446.55|448.42|446.52|6
1732036360000|2024-11-19 17:12:40|448.41|446.51|448.43|446.53|448.43|446.53|448.41|446.51|3
1732036370000|2024-11-19 17:12:50|448.41|446.51|448.43|446.53|448.43|446.53|448.41|446.51|2
1732036380000|2024-11-19 17:13:00|448.42|446.52|448.37|446.47|448.42|446.52|448.37|446.47|7
1732036390000|2024-11-19 17:13:10|448.52|446.62|448.52|446.62|448.52|446.62|448.5|446.6|7
1732036400000|2024-11-19 17:13:20|448.56|446.66|448.47|446.57|448.67|446.77|448.47|446.57|12
1732036410000|2024-11-19 17:13:30|448.46|446.56|448.33|446.43|448.47|446.57|448.32|446.42|11
1732036420000|2024-11-19 17:13:40|448.31|446.41|448.33|446.43|448.34|446.44|448.31|446.41|4
1732036430000|2024-11-19 17:13:50|448.32|446.42|448.28|446.38|448.33|446.43|448.27|446.37|9
1732036440000|2024-11-19 17:14:00|448.27|446.37|448|446.1|448.28|446.38|447.98|446.08|12
1732036450000|2024-11-19 17:14:10|447.99|446.09|447.98|446.08|447.99|446.09|447.97|446.07|4
1732036460000|2024-11-19 17:14:20|448.09|446.19|448.11|446.21|448.11|446.21|448.07|446.17|9
1732036470000|2024-11-19 17:14:30|448.12|446.22|448.26|446.36|448.27|446.37|448.12|446.22|6
1732036480000|2024-11-19 17:14:40|448.44|446.54|448.56|446.66|448.56|446.66|448.41|446.51|7
1732036490000|2024-11-19 17:14:50|448.55|446.65|448.53|446.63|448.59|446.69|448.49|446.59|13
1732036500000|2024-11-19 17:15:00|448.54|446.64|448.73|446.83|448.73|446.83|448.54|446.64|3
1732036510000|2024-11-19 17:15:10|448.74|446.84|448.87|446.97|448.9|447|448.74|446.84|9
1732036520000|2024-11-19 17:15:20|448.86|446.96|449.06|447.16|449.06|447.16|448.86|446.96|6
1732036530000|2024-11-19 17:15:30|449.07|447.17|449.07|447.17|449.08|447.18|449.07|447.17|3
1732036540000|2024-11-19 17:15:40|449.06|447.16|448.96|447.06|449.07|447.17|448.96|447.06|11
1732036550000|2024-11-19 17:15:50|448.93|447.03|448.92|447.02|448.94|447.04|448.92|447.02|5
1732036560000|2024-11-19 17:16:00|448.94|447.04|448.68|446.78|448.94|447.04|448.68|446.78|16
1732036570000|2024-11-19 17:16:10|448.67|446.77|448.68|446.78|448.68|446.78|448.67|446.77|2
1732036580000|2024-11-19 17:16:20|448.67|446.77|448.57|446.67|448.68|446.78|448.57|446.67|9
1732036590000|2024-11-19 17:16:30|448.55|446.65|448.53|446.63|448.55|446.65|448.53|446.63|5
1732036600000|2024-11-19 17:16:40|448.54|446.64|448.54|446.64|448.54|446.64|448.53|446.63|3
1732036610000|2024-11-19 17:16:50|448.55|446.65|448.55|446.65|448.65|446.75|448.55|446.65|8
1732036620000|2024-11-19 17:17:00|448.54|446.64|448.29|446.39|448.54|446.64|448.29|446.39|11
1732036630000|2024-11-19 17:17:10|448.3|446.4|448.26|446.36|448.31|446.41|448.25|446.35|11
1732036640000|2024-11-19 17:17:20|448.42|446.52|448.57|446.67|448.57|446.67|448.42|446.52|6
1732036650000|2024-11-19 17:17:30|448.59|446.69|448.51|446.61|448.59|446.69|448.51|446.61|11
1732036660000|2024-11-19 17:17:40|448.52|446.62|448.48|446.58|448.52|446.62|448.48|446.58|5
1732036670000|2024-11-19 17:17:50|448.47|446.57|448.67|446.77|448.67|446.77|448.43|446.53|7
1732036680000|2024-11-19 17:18:00|448.66|446.76|448.54|446.64|448.66|446.76|448.53|446.63|12
1732036690000|2024-11-19 17:18:10|448.52|446.62|448.52|446.62|448.54|446.64|448.51|446.61|7
1732036700000|2024-11-19 17:18:20|448.51|446.61|448.42|446.52|448.51|446.61|448.42|446.52|3
1732036710000|2024-11-19 17:18:30|448.34|446.44|448.41|446.51|448.43|446.53|448.34|446.44|5
1732036720000|2024-11-19 17:18:40|448.42|446.52|448.49|446.59|448.5|446.6|448.41|446.51|5
1732036730000|2024-11-19 17:18:50|448.5|446.6|448.5|446.6|448.52|446.62|448.5|446.6|4
1732036740000|2024-11-19 17:19:00|448.49|446.59|448.5|446.6|448.55|446.65|448.49|446.59|11
1732036750000|2024-11-19 17:19:10|448.68|446.78|448.68|446.78|448.74|446.84|448.68|446.78|7
1732036760000|2024-11-19 17:19:20|448.67|446.77|448.57|446.67|448.67|446.77|448.57|446.67|6
1732036770000|2024-11-19 17:19:30|448.58|446.68|448.74|446.84|448.75|446.85|448.57|446.67|10
1732036780000|2024-11-19 17:19:40|448.73|446.83|448.73|446.83|448.73|446.83|448.71|446.81|5
1732036790000|2024-11-19 17:19:50|448.72|446.82|448.68|446.78|448.72|446.82|448.68|446.78|7
1732036800000|2024-11-19 17:20:00|448.67|446.77|448.84|446.94|448.84|446.94|448.67|446.77|10
1732036810000|2024-11-19 17:20:10|448.85|446.95|449.11|447.21|449.11|447.21|448.85|446.95|13
1732036820000|2024-11-19 17:20:20|449.12|447.22|449.1|447.2|449.15|447.25|449.09|447.19|6
1732036830000|2024-11-19 17:20:30|449.19|447.29|449.2|447.3|449.26|447.36|449.15|447.25|15
1732036840000|2024-11-19 17:20:40|449.19|447.29|448.92|447.02|449.19|447.29|448.92|447.02|16
1732036850000|2024-11-19 17:20:50|448.91|447.01|448.91|447.01|448.92|447.02|448.91|447.01|3
1732036860000|2024-11-19 17:21:00|448.9|447|448.65|446.75|448.9|447|448.63|446.73|10
1732036870000|2024-11-19 17:21:10|448.66|446.76|448.71|446.81|448.82|446.92|448.65|446.75|16
1732036880000|2024-11-19 17:21:20|448.69|446.79|448.65|446.75|448.69|446.79|448.65|446.75|4
1732036890000|2024-11-19 17:21:30|448.61|446.71|448.58|446.68|448.61|446.71|448.58|446.68|6
1732036900000|2024-11-19 17:21:40|448.57|446.67|448.39|446.49|448.57|446.67|448.39|446.49|7
1732036910000|2024-11-19 17:21:50|448.4|446.5|448.45|446.55|448.45|446.55|448.4|446.5|3
1732036920000|2024-11-19 17:22:00|448.46|446.56|448.06|446.16|448.46|446.56|448.06|446.16|16
1732036930000|2024-11-19 17:22:10|448.05|446.15|448.36|446.46|448.36|446.46|448.04|446.14|17
1732036940000|2024-11-19 17:22:20|448.37|446.47|448.39|446.49|448.39|446.49|448.37|446.47|3
1732036950000|2024-11-19 17:22:30|448.38|446.48|448.28|446.38|448.38|446.48|448.19|446.29|15
1732036960000|2024-11-19 17:22:40|448.29|446.39|448.51|446.61|448.52|446.62|448.29|446.39|11
1732036970000|2024-11-19 17:22:50|448.49|446.59|448.21|446.31|448.49|446.59|448.21|446.31|17
1732036980000|2024-11-19 17:23:00|448.11|446.21|448.12|446.22|448.14|446.24|448.11|446.21|7
1732036990000|2024-11-19 17:23:10|448.13|446.23|447.91|446.01|448.22|446.32|447.91|446.01|19
1732037000000|2024-11-19 17:23:20|447.92|446.02|447.94|446.04|447.96|446.06|447.92|446.02|6
1732037010000|2024-11-19 17:23:30|448.06|446.16|447.98|446.08|448.06|446.16|447.97|446.07|6
1732037020000|2024-11-19 17:23:40|447.99|446.09|448.2|446.3|448.2|446.3|447.99|446.09|15
1732037030000|2024-11-19 17:23:50|448.21|446.31|448.24|446.34|448.26|446.36|448.21|446.31|12
1732037040000|2024-11-19 17:24:00|448.26|446.36|448.29|446.39|448.3|446.4|448.26|446.36|7
1732037050000|2024-11-19 17:24:10|448.28|446.38|448.47|446.57|448.48|446.58|448.28|446.38|9
1732037060000|2024-11-19 17:24:20|448.55|446.65|448.63|446.73|448.65|446.75|448.55|446.65|6
1732037070000|2024-11-19 17:24:30|448.64|446.74|448.53|446.63|448.64|446.74|448.53|446.63|13
1732037080000|2024-11-19 17:24:40|448.52|446.62|448.55|446.65|448.55|446.65|448.51|446.61|7
1732037090000|2024-11-19 17:24:50|448.54|446.64|448.5|446.6|448.54|446.64|448.39|446.49|10
1732037100000|2024-11-19 17:25:00|448.51|446.61|448.71|446.81|448.71|446.81|448.51|446.61|12
1732037110000|2024-11-19 17:25:10|448.63|446.73|448.81|446.91|448.81|446.91|448.63|446.73|7
1732037120000|2024-11-19 17:25:20|448.78|446.88|448.77|446.87|448.79|446.89|448.62|446.72|14
1732037130000|2024-11-19 17:25:30|448.78|446.88|448.77|446.87|448.79|446.89|448.76|446.86|6
1732037140000|2024-11-19 17:25:40|448.79|446.89|448.91|447.01|448.91|447.01|448.79|446.89|2
1732037150000|2024-11-19 17:25:50|448.9|447|448.91|447.01|448.91|447.01|448.9|447|2
1732037160000|2024-11-19 17:26:00|448.9|447|448.73|446.83|448.9|447|448.72|446.82|5
1732037170000|2024-11-19 17:26:10|448.74|446.84|448.75|446.85|448.76|446.86|448.74|446.84|5
1732037180000|2024-11-19 17:26:20|448.76|446.86|448.9|447|448.91|447.01|448.76|446.86|7
1732037190000|2024-11-19 17:26:30|448.91|447.01|448.94|447.04|448.95|447.05|448.9|447|6
1732037200000|2024-11-19 17:26:40|448.92|447.02|448.93|447.03|448.93|447.03|448.92|447.02|4
1732037210000|2024-11-19 17:26:50|448.92|447.02|448.88|446.98|448.92|447.02|448.88|446.98|2
1732037220000|2024-11-19 17:27:00|448.87|446.97|448.84|446.94|448.87|446.97|448.83|446.93|6
1732037230000|2024-11-19 17:27:10|448.83|446.93|448.77|446.87|448.83|446.93|448.77|446.87|5
1732037240000|2024-11-19 17:27:20|448.69|446.79|448.6|446.7|448.72|446.82|448.59|446.69|8
1732037250000|2024-11-19 17:27:30|448.59|446.69|448.8|446.9|448.85|446.95|448.59|446.69|9
1732037260000|2024-11-19 17:27:40|448.81|446.91|448.81|446.91|448.82|446.92|448.8|446.9|6
1732037270000|2024-11-19 17:27:50|448.92|447.02|448.9|447|448.92|447.02|448.9|447|3
1732037280000|2024-11-19 17:28:00|448.89|446.99|448.88|446.98|448.89|446.99|448.88|446.98|2
1732037290000|2024-11-19 17:28:10|448.8|446.9|448.64|446.74|448.8|446.9|448.64|446.74|8
1732037300000|2024-11-19 17:28:20|448.65|446.75|448.65|446.75|448.65|446.75|448.65|446.75|1
1732037310000|2024-11-19 17:28:30|448.66|446.76|448.77|446.87|448.77|446.87|448.66|446.76|8
1732037320000|2024-11-19 17:28:40|448.78|446.88|448.68|446.78|448.78|446.88|448.68|446.78|3
1732037330000|2024-11-19 17:28:50|448.69|446.79|448.87|446.97|449.04|447.14|448.69|446.79|22
1732037340000|2024-11-19 17:29:00|448.86|446.96|448.71|446.81|448.86|446.96|448.63|446.73|16
1732037350000|2024-11-19 17:29:10|448.7|446.8|448.58|446.68|448.7|446.8|448.58|446.68|12
1732037360000|2024-11-19 17:29:20|448.57|446.67|448.41|446.51|448.57|446.67|448.41|446.51|16
1732037370000|2024-11-19 17:29:30|448.4|446.5|448.63|446.73|448.73|446.83|448.4|446.5|16
1732037380000|2024-11-19 17:29:40|448.62|446.72|448.99|447.09|449|447.1|448.62|446.72|17
1732037390000|2024-11-19 17:29:50|448.97|447.07|448.84|446.94|448.99|447.09|448.84|446.94|14
1732037400000|2024-11-19 17:30:00|448.83|446.93|448.73|446.83|448.83|446.93|448.72|446.82|12
1732037410000|2024-11-19 17:30:10|448.74|446.84|448.83|446.93|448.87|446.97|448.74|446.84|11
1732037420000|2024-11-19 17:30:20|448.82|446.92|448.75|446.85|448.82|446.92|448.75|446.85|8
1732037430000|2024-11-19 17:30:30|448.74|446.84|448.77|446.87|448.85|446.95|448.72|446.82|9
1732037440000|2024-11-19 17:30:40|448.76|446.86|448.63|446.73|448.76|446.86|448.63|446.73|11
1732037450000|2024-11-19 17:30:50|448.6|446.7|448.59|446.69|448.61|446.71|448.39|446.49|17
1732037460000|2024-11-19 17:31:00|448.6|446.7|448.49|446.59|448.6|446.7|448.49|446.59|11
1732037470000|2024-11-19 17:31:10|448.48|446.58|448.37|446.47|448.49|446.59|448.37|446.47|13
1732037480000|2024-11-19 17:31:20|448.36|446.46|448.52|446.62|448.54|446.64|448.36|446.46|12
1732037490000|2024-11-19 17:31:30|448.53|446.63|448.91|447.01|448.91|447.01|448.52|446.62|18
1732037500000|2024-11-19 17:31:40|448.92|447.02|448.87|446.97|448.95|447.05|448.87|446.97|12
1732037510000|2024-11-19 17:31:50|448.88|446.98|448.91|447.01|448.93|447.03|448.85|446.95|7
1732037520000|2024-11-19 17:32:00|448.9|447|448.87|446.97|448.94|447.04|448.78|446.88|19
1732037530000|2024-11-19 17:32:10|448.88|446.98|448.97|447.07|449.02|447.12|448.88|446.98|19
1732037540000|2024-11-19 17:32:20|448.96|447.06|448.9|447|448.96|447.06|448.89|446.99|5
1732037550000|2024-11-19 17:32:30|448.98|447.08|448.75|446.85|449.01|447.11|448.75|446.85|16
1732037560000|2024-11-19 17:32:40|448.74|446.84|448.73|446.83|448.9|447|448.7|446.8|13
1732037570000|2024-11-19 17:32:50|448.74|446.84|448.92|447.02|448.92|447.02|448.72|446.82|13
1732037580000|2024-11-19 17:33:00|448.91|447.01|448.9|447|448.92|447.02|448.9|447|12
1732037590000|2024-11-19 17:33:10|448.89|446.99|448.86|446.96|448.89|446.99|448.75|446.85|17
1732037600000|2024-11-19 17:33:20|448.72|446.82|448.71|446.81|448.73|446.83|448.7|446.8|8
1732037610000|2024-11-19 17:33:30|448.7|446.8|449.01|447.11|449.01|447.11|448.7|446.8|13
1732037620000|2024-11-19 17:33:40|449|447.1|449.02|447.12|449.12|447.22|448.99|447.09|11
1732037630000|2024-11-19 17:33:50|449.01|447.11|449.13|447.23|449.15|447.25|449.01|447.11|9
1732037640000|2024-11-19 17:34:00|449.12|447.22|449.29|447.39|449.33|447.43|449.11|447.21|13
1732037650000|2024-11-19 17:34:10|449.28|447.38|449.29|447.39|449.3|447.4|449.28|447.38|10
1732037660000|2024-11-19 17:34:20|449.32|447.42|449.93|448.03|449.93|448.03|449.32|447.42|21
1732037670000|2024-11-19 17:34:30|449.94|448.04|449.9|448|449.94|448.04|449.79|447.89|21
1732037680000|2024-11-19 17:34:40|449.91|448.01|450.21|448.31|450.22|448.32|449.9|448|19
1732037690000|2024-11-19 17:34:50|450.22|448.32|450.36|448.46|450.36|448.46|450.2|448.3|20
1732037700000|2024-11-19 17:35:00|450.38|448.48|451.07|449.17|451.23|449.33|450.38|448.48|28
1732037710000|2024-11-19 17:35:10|451.06|449.16|450.93|449.03|451.06|449.16|450.93|449.03|16
1732037720000|2024-11-19 17:35:20|450.92|449.02|450.61|448.71|450.92|449.02|450.59|448.69|16
1732037730000|2024-11-19 17:35:30|450.6|448.7|450.83|448.93|450.88|448.98|450.6|448.7|11
1732037740000|2024-11-19 17:35:40|450.82|448.92|450.69|448.79|450.82|448.92|450.69|448.79|12
1732037750000|2024-11-19 17:35:50|450.68|448.78|450.7|448.8|450.71|448.81|450.62|448.72|13
1732037760000|2024-11-19 17:36:00|450.71|448.81|450.88|448.98|450.9|449|450.64|448.74|11
1732037770000|2024-11-19 17:36:10|450.89|448.99|451|449.1|451.01|449.11|450.87|448.97|16
1732037780000|2024-11-19 17:36:20|450.99|449.09|451.29|449.39|451.31|449.41|450.98|449.08|12
1732037790000|2024-11-19 17:36:30|451.3|449.4|451.27|449.37|451.3|449.4|451.24|449.34|13
1732037800000|2024-11-19 17:36:40|451.28|449.38|451.58|449.68|451.59|449.69|451.28|449.38|15
1732037810000|2024-11-19 17:36:50|451.59|449.69|451.55|449.65|451.59|449.69|451.55|449.65|13
1732037820000|2024-11-19 17:37:00|451.54|449.64|451.54|449.64|451.56|449.66|451.53|449.63|11
1732037830000|2024-11-19 17:37:10|451.67|449.77|451.77|449.87|451.89|449.99|451.66|449.76|19
1732037840000|2024-11-19 17:37:20|451.76|449.86|451.95|450.05|452|450.1|451.76|449.86|15
1732037850000|2024-11-19 17:37:30|451.94|450.04|451.67|449.77|451.94|450.04|451.67|449.77|15
1732037860000|2024-11-19 17:37:40|451.68|449.78|451.78|449.88|451.84|449.94|451.68|449.78|19
1732037870000|2024-11-19 17:37:50|451.79|449.89|451.67|449.77|451.79|449.89|451.67|449.77|16
1732037880000|2024-11-19 17:38:00|451.66|449.76|451.61|449.71|451.66|449.76|451.61|449.71|9
1732037890000|2024-11-19 17:38:10|451.6|449.7|451.09|449.19|451.6|449.7|451.09|449.19|21
1732037900000|2024-11-19 17:38:20|451.1|449.2|451.47|449.57|451.48|449.58|451.1|449.2|19
1732037910000|2024-11-19 17:38:30|451.46|449.56|451.55|449.65|451.56|449.66|451.43|449.53|12
1732037920000|2024-11-19 17:38:40|451.73|449.83|451.65|449.75|451.73|449.83|451.65|449.75|12
1732037930000|2024-11-19 17:38:50|451.64|449.74|451.73|449.83|451.74|449.84|451.63|449.73|11
1732037940000|2024-11-19 17:39:00|451.71|449.81|451.88|449.98|451.95|450.05|451.71|449.81|19
1732037950000|2024-11-19 17:39:10|451.87|449.97|452.03|450.13|452.09|450.19|451.86|449.96|17
1732037960000|2024-11-19 17:39:20|452.02|450.12|451.98|450.08|452.02|450.12|451.98|450.08|7
1732037970000|2024-11-19 17:39:30|451.97|450.07|451.97|450.07|452.06|450.16|451.96|450.06|8
1732037980000|2024-11-19 17:39:40|451.96|450.06|452.03|450.13|452.09|450.19|451.92|450.02|12
1732037990000|2024-11-19 17:39:50|452.02|450.12|451.75|449.85|452.02|450.12|451.75|449.85|19
1732038000000|2024-11-19 17:40:00|451.74|449.84|451.45|449.55|451.75|449.85|451.45|449.55|17
1732038010000|2024-11-19 17:40:10|451.44|449.54|451.21|449.31|451.44|449.54|451.21|449.31|16
1732038020000|2024-11-19 17:40:20|451.2|449.3|451.26|449.36|451.43|449.53|451.2|449.3|15
1732038030000|2024-11-19 17:40:30|451.25|449.35|451.3|449.4|451.33|449.43|451.17|449.27|13
1732038040000|2024-11-19 17:40:40|451.29|449.39|451.22|449.32|451.29|449.39|451.21|449.31|13
1732038050000|2024-11-19 17:40:50|451.21|449.31|451.11|449.21|451.21|449.31|451.11|449.21|11
1732038060000|2024-11-19 17:41:00|451.1|449.2|451.15|449.25|451.25|449.35|451.08|449.18|10
1732038070000|2024-11-19 17:41:10|451.14|449.24|451.18|449.28|451.21|449.31|451.13|449.23|11
1732038080000|2024-11-19 17:41:20|451.19|449.29|451.18|449.28|451.35|449.45|451.18|449.28|20
1732038090000|2024-11-19 17:41:30|451.19|449.29|451.26|449.36|451.4|449.5|451.18|449.28|20
1732038100000|2024-11-19 17:41:40|451.25|449.35|451.15|449.25|451.25|449.35|451.15|449.25|10
1732038110000|2024-11-19 17:41:50|451.14|449.24|450.8|448.9|451.14|449.24|450.8|448.9|13
1732038120000|2024-11-19 17:42:00|450.79|448.89|450.59|448.69|450.79|448.89|450.59|448.69|15
1732038130000|2024-11-19 17:42:10|450.58|448.68|450.71|448.81|450.75|448.85|450.53|448.63|15
1732038140000|2024-11-19 17:42:20|450.7|448.8|450.39|448.49|450.7|448.8|450.39|448.49|17
1732038150000|2024-11-19 17:42:30|450.38|448.48|450.48|448.58|450.49|448.59|450.36|448.46|13
1732038160000|2024-11-19 17:42:40|450.47|448.57|450.58|448.68|450.69|448.79|450.45|448.55|13
1732038170000|2024-11-19 17:42:50|450.59|448.69|450.51|448.61|450.59|448.69|450.42|448.52|14
1732038180000|2024-11-19 17:43:00|450.5|448.6|450.33|448.43|450.5|448.6|450.32|448.42|13
1732038190000|2024-11-19 17:43:10|450.32|448.42|450.3|448.4|450.32|448.42|450.22|448.32|15
1732038200000|2024-11-19 17:43:20|450.29|448.39|450.27|448.37|450.3|448.4|450.27|448.37|13
1732038210000|2024-11-19 17:43:30|450.28|448.38|450.29|448.39|450.36|448.46|450.28|448.38|15
1732038220000|2024-11-19 17:43:40|450.49|448.59|450.46|448.56|450.49|448.59|450.46|448.56|8
1732038230000|2024-11-19 17:43:50|450.47|448.57|450.52|448.62|450.58|448.68|450.47|448.57|11
1732038240000|2024-11-19 17:44:00|450.51|448.61|450.6|448.7|450.68|448.78|450.5|448.6|7
1732038250000|2024-11-19 17:44:10|450.59|448.69|450.49|448.59|450.59|448.69|450.49|448.59|17
1732038260000|2024-11-19 17:44:20|450.48|448.58|450.34|448.44|450.48|448.58|450.34|448.44|10
1732038270000|2024-11-19 17:44:30|450.35|448.45|450.24|448.34|450.35|448.45|450.21|448.31|13
1732038280000|2024-11-19 17:44:40|450.25|448.35|450.3|448.4|450.34|448.44|450.24|448.34|13
1732038290000|2024-11-19 17:44:50|450.29|448.39|450.23|448.33|450.36|448.46|450.23|448.33|12
1732038300000|2024-11-19 17:45:00|450.24|448.34|450.51|448.61|450.53|448.63|450.23|448.33|17
1732038310000|2024-11-19 17:45:10|450.5|448.6|450.06|448.16|450.5|448.6|450.06|448.16|19
1732038320000|2024-11-19 17:45:20|450.05|448.15|449.66|447.76|450.05|448.15|449.66|447.76|21
1732038330000|2024-11-19 17:45:30|449.67|447.77|449.65|447.75|449.67|447.77|449.64|447.74|15
1732038340000|2024-11-19 17:45:40|449.64|447.74|449.82|447.92|449.87|447.97|449.64|447.74|12
1732038350000|2024-11-19 17:45:50|449.81|447.91|449.59|447.69|449.81|447.91|449.59|447.69|15
1732038360000|2024-11-19 17:46:00|449.6|447.7|449.49|447.59|449.6|447.7|449.49|447.59|14
1732038370000|2024-11-19 17:46:10|449.48|447.58|449.15|447.25|449.59|447.69|449.15|447.25|20
1732038380000|2024-11-19 17:46:20|449.14|447.24|449.1|447.2|449.15|447.25|449.08|447.18|16
1732038390000|2024-11-19 17:46:30|449.09|447.19|449.09|447.19|449.09|447.19|449.07|447.17|13
1732038400000|2024-11-19 17:46:40|449.08|447.18|449.09|447.19|449.25|447.35|449.07|447.17|14
1732038410000|2024-11-19 17:46:50|449.08|447.18|449.24|447.34|449.24|447.34|449.03|447.13|9
1732038420000|2024-11-19 17:47:00|449.23|447.33|449.03|447.13|449.24|447.34|449.03|447.13|15
1732038430000|2024-11-19 17:47:10|448.99|447.09|448.97|447.07|448.99|447.09|448.97|447.07|9
1732038440000|2024-11-19 17:47:20|448.96|447.06|448.82|446.92|448.97|447.07|448.81|446.91|17
1732038450000|2024-11-19 17:47:30|448.81|446.91|448.92|447.02|448.94|447.04|448.79|446.89|13
1732038460000|2024-11-19 17:47:40|448.91|447.01|449.25|447.35|449.28|447.38|448.91|447.01|16
1732038470000|2024-11-19 17:47:50|449.3|447.4|449.5|447.6|449.5|447.6|449.3|447.4|13
1732038480000|2024-11-19 17:48:00|449.49|447.59|449.46|447.56|449.49|447.59|449.45|447.55|11
1732038490000|2024-11-19 17:48:10|449.47|447.57|449.24|447.34|449.47|447.57|449.24|447.34|19
1732038500000|2024-11-19 17:48:20|449.23|447.33|449.11|447.21|449.23|447.33|448.99|447.09|19
1732038510000|2024-11-19 17:48:30|449.1|447.2|449.2|447.3|449.28|447.38|449.09|447.19|15
1732038520000|2024-11-19 17:48:40|449.19|447.29|449.23|447.33|449.25|447.35|449.17|447.27|15
1732038530000|2024-11-19 17:48:50|449.24|447.34|449.21|447.31|449.25|447.35|449.21|447.31|10
1732038540000|2024-11-19 17:49:00|449.2|447.3|449.05|447.15|449.2|447.3|449.03|447.13|10
1732038550000|2024-11-19 17:49:10|449.04|447.14|448.9|447|449.04|447.14|448.84|446.94|17
1732038560000|2024-11-19 17:49:20|448.89|446.99|449.01|447.11|449.03|447.13|448.86|446.96|17
1732038570000|2024-11-19 17:49:30|449|447.1|448.7|446.8|449|447.1|448.7|446.8|20
1732038580000|2024-11-19 17:49:40|448.71|446.81|448.97|447.07|448.99|447.09|448.69|446.79|14
1732038590000|2024-11-19 17:49:50|448.98|447.08|448.89|446.99|448.98|447.08|448.89|446.99|13
1732038600000|2024-11-19 17:50:00|448.88|446.98|449.02|447.12|449.03|447.13|448.86|446.96|9
1732038610000|2024-11-19 17:50:10|449.01|447.11|449.01|447.11|449.03|447.13|449.01|447.11|8
1732038620000|2024-11-19 17:50:20|449|447.1|448.99|447.09|449.18|447.28|448.99|447.09|14
1732038630000|2024-11-19 17:50:30|448.98|447.08|449.06|447.16|449.06|447.16|448.96|447.06|12
1732038640000|2024-11-19 17:50:40|449.04|447.14|449.02|447.12|449.07|447.17|449.02|447.12|9
1732038650000|2024-11-19 17:50:50|449.03|447.13|449.24|447.34|449.25|447.35|449.03|447.13|15
1732038660000|2024-11-19 17:51:00|449.23|447.33|449.22|447.32|449.24|447.34|449.2|447.3|10
1732038670000|2024-11-19 17:51:10|449.21|447.31|449.17|447.27|449.29|447.39|449.17|447.27|9
1732038680000|2024-11-19 17:51:20|449.19|447.29|449.12|447.22|449.2|447.3|449.12|447.22|14
1732038690000|2024-11-19 17:51:30|449.11|447.21|449.1|447.2|449.23|447.33|449.09|447.19|19
1732038700000|2024-11-19 17:51:40|449.09|447.19|449.09|447.19|449.1|447.2|449.08|447.18|9
1732038710000|2024-11-19 17:51:50|449.08|447.18|449.24|447.34|449.24|447.34|448.96|447.06|15
1732038720000|2024-11-19 17:52:00|449.23|447.33|449.2|447.3|449.23|447.33|449.2|447.3|10
1732038730000|2024-11-19 17:52:10|449.19|447.29|448.88|446.98|449.19|447.29|448.88|446.98|19
1732038740000|2024-11-19 17:52:20|448.87|446.97|449.01|447.11|449.02|447.12|448.87|446.97|18
1732038750000|2024-11-19 17:52:30|449.19|447.29|449.16|447.26|449.19|447.29|449.14|447.24|12
1732038760000|2024-11-19 17:52:40|449.26|447.36|449.24|447.34|449.26|447.36|449.22|447.32|14
1732038770000|2024-11-19 17:52:50|449.25|447.35|449.29|447.39|449.33|447.43|449.25|447.35|12
1732038780000|2024-11-19 17:53:00|449.3|447.4|449.16|447.26|449.3|447.4|449.16|447.26|8
1732038790000|2024-11-19 17:53:10|449.15|447.25|449.17|447.27|449.25|447.35|449.15|447.25|14
1732038800000|2024-11-19 17:53:20|449.16|447.26|449.33|447.43|449.33|447.43|449.14|447.24|10
1732038810000|2024-11-19 17:53:30|449.32|447.42|449.13|447.23|449.34|447.44|449.12|447.22|16
1732038820000|2024-11-19 17:53:40|449.12|447.22|449|447.1|449.12|447.22|449|447.1|12
1732038830000|2024-11-19 17:53:50|448.99|447.09|448.94|447.04|449|447.1|448.94|447.04|6
1732038840000|2024-11-19 17:54:00|448.93|447.03|448.78|446.88|449.05|447.15|448.76|446.86|18
1732038850000|2024-11-19 17:54:10|448.76|446.86|448.83|446.93|448.89|446.99|448.76|446.86|16
1732038860000|2024-11-19 17:54:20|448.82|446.92|448.85|446.95|448.89|446.99|448.81|446.91|15
1732038870000|2024-11-19 17:54:30|448.86|446.96|448.87|446.97|448.91|447.01|448.84|446.94|17
1732038880000|2024-11-19 17:54:40|448.8|446.9|448.73|446.83|448.82|446.92|448.73|446.83|11
1732038890000|2024-11-19 17:54:50|448.72|446.82|448.7|446.8|448.72|446.82|448.56|446.66|14
1732038900000|2024-11-19 17:55:00|448.69|446.79|448.78|446.88|448.88|446.98|448.68|446.78|14
1732038910000|2024-11-19 17:55:10|448.86|446.96|448.98|447.08|448.98|447.08|448.85|446.95|15
1732038920000|2024-11-19 17:55:20|448.99|447.09|449.33|447.43|449.38|447.48|448.99|447.09|17
1732038930000|2024-11-19 17:55:30|449.32|447.42|449.4|447.5|449.41|447.51|449.27|447.37|13
1732038940000|2024-11-19 17:55:40|449.39|447.49|449.46|447.56|449.47|447.57|449.35|447.45|12
1732038950000|2024-11-19 17:55:50|449.47|447.57|449.47|447.57|449.47|447.57|449.44|447.54|11
1732038960000|2024-11-19 17:56:00|449.46|447.56|449.34|447.44|449.46|447.56|449.22|447.32|14
1732038970000|2024-11-19 17:56:10|449.35|447.45|449.3|447.4|449.35|447.45|449.29|447.39|11
1732038980000|2024-11-19 17:56:20|449.29|447.39|449.47|447.57|449.47|447.57|449.29|447.39|7
1732038990000|2024-11-19 17:56:30|449.46|447.56|449.53|447.63|449.57|447.67|449.45|447.55|8
1732039000000|2024-11-19 17:56:40|449.52|447.62|449.4|447.5|449.52|447.62|449.4|447.5|13
1732039010000|2024-11-19 17:56:50|449.44|447.54|449.37|447.47|449.49|447.59|449.37|447.47|9
1732039020000|2024-11-19 17:57:00|449.39|447.49|449.42|447.52|449.49|447.59|449.34|447.44|15
1732039030000|2024-11-19 17:57:10|449.41|447.51|449.35|447.45|449.45|447.55|449.35|447.45|12
1732039040000|2024-11-19 17:57:20|449.34|447.44|449.54|447.64|449.59|447.69|449.33|447.43|10
1732039050000|2024-11-19 17:57:30|449.53|447.63|449.45|447.55|449.54|447.64|449.45|447.55|16
1732039060000|2024-11-19 17:57:40|449.46|447.56|449.33|447.43|449.46|447.56|449.33|447.43|4
1732039070000|2024-11-19 17:57:50|449.32|447.42|449.46|447.56|449.49|447.59|449.32|447.42|14
1732039080000|2024-11-19 17:58:00|449.45|447.55|449.36|447.46|449.45|447.55|449.35|447.45|10
1732039090000|2024-11-19 17:58:10|449.43|447.53|449.4|447.5|449.43|447.53|449.37|447.47|12
1732039100000|2024-11-19 17:58:20|449.41|447.51|449.22|447.32|449.41|447.51|449.21|447.31|13
1732039110000|2024-11-19 17:58:30|449.21|447.31|449.2|447.3|449.21|447.31|449.19|447.29|6
1732039120000|2024-11-19 17:58:40|449.19|447.29|449.25|447.35|449.26|447.36|449.17|447.27|11
1732039130000|2024-11-19 17:58:50|449.33|447.43|449.37|447.47|449.39|447.49|449.29|447.39|10
1732039140000|2024-11-19 17:59:00|449.36|447.46|449.32|447.42|449.36|447.46|449.25|447.35|18
1732039150000|2024-11-19 17:59:10|449.4|447.5|449.41|447.51|449.41|447.51|449.35|447.45|12
1732039160000|2024-11-19 17:59:20|449.42|447.52|449.52|447.62|449.53|447.63|449.38|447.48|17
1732039170000|2024-11-19 17:59:30|449.51|447.61|449.61|447.71|449.62|447.72|449.51|447.61|12
1732039180000|2024-11-19 17:59:40|449.62|447.72|449.64|447.74|449.66|447.76|449.58|447.68|9
1732039190000|2024-11-19 17:59:50|449.65|447.75|449.64|447.74|449.73|447.83|449.64|447.74|9
1732039200000|2024-11-19 18:00:00|449.63|447.73|449.65|447.75|449.67|447.77|449.6|447.7|14
1732039210000|2024-11-19 18:00:10|449.63|447.73|449.37|447.47|449.63|447.73|449.37|447.47|14
1732039220000|2024-11-19 18:00:20|449.36|447.46|449.27|447.37|449.36|447.46|449.26|447.36|13
1732039230000|2024-11-19 18:00:30|449.26|447.36|449.12|447.22|449.26|447.36|449.12|447.22|8
1732039240000|2024-11-19 18:00:40|449.13|447.23|449.38|447.48|449.44|447.54|449.12|447.22|13
1732039250000|2024-11-19 18:00:50|449.37|447.47|449.2|447.3|449.38|447.48|449.2|447.3|13
1732039260000|2024-11-19 18:01:00|449.19|447.29|449.28|447.38|449.3|447.4|449.18|447.28|17
1732039270000|2024-11-19 18:01:10|449.42|447.52|449.46|447.56|449.51|447.61|449.42|447.52|15
1732039280000|2024-11-19 18:01:20|449.47|447.57|449.52|447.62|449.55|447.65|449.45|447.55|9
1732039290000|2024-11-19 18:01:30|449.51|447.61|449.32|447.42|449.51|447.61|449.32|447.42|13
1732039300000|2024-11-19 18:01:40|449.33|447.43|449.4|447.5|449.42|447.52|449.32|447.42|16
1732039310000|2024-11-19 18:01:50|449.39|447.49|449.31|447.41|449.39|447.49|449.31|447.41|7
1732039320000|2024-11-19 18:02:00|449.3|447.4|449.31|447.41|449.34|447.44|449.15|447.25|13
1732039330000|2024-11-19 18:02:10|449.32|447.42|449.54|447.64|449.55|447.65|449.31|447.41|17
1732039340000|2024-11-19 18:02:20|449.55|447.65|449.39|447.49|449.62|447.72|449.39|447.49|19
1732039350000|2024-11-19 18:02:30|449.38|447.48|449.49|447.59|449.51|447.61|449.36|447.46|14
1732039360000|2024-11-19 18:02:40|449.48|447.58|449.68|447.78|449.68|447.78|449.48|447.58|15
1732039370000|2024-11-19 18:02:50|449.67|447.77|449.99|448.09|449.99|448.09|449.67|447.77|14
1732039380000|2024-11-19 18:03:00|450.04|448.14|449.97|448.07|450.12|448.22|449.97|448.07|18
1732039390000|2024-11-19 18:03:10|449.96|448.06|449.87|447.97|449.96|448.06|449.77|447.87|10
1732039400000|2024-11-19 18:03:20|449.91|448.01|449.93|448.03|450.03|448.13|449.91|448.01|17
1732039410000|2024-11-19 18:03:30|449.92|448.02|449.7|447.8|449.92|448.02|449.69|447.79|17
1732039420000|2024-11-19 18:03:40|449.69|447.79|449.52|447.62|449.7|447.8|449.47|447.57|11
1732039430000|2024-11-19 18:03:50|449.51|447.61|449.45|447.55|449.51|447.61|449.41|447.51|12
1732039440000|2024-11-19 18:04:00|449.46|447.56|449.36|447.46|449.47|447.57|449.36|447.46|13
1732039450000|2024-11-19 18:04:10|449.37|447.47|449.43|447.53|449.5|447.6|449.23|447.33|15
1732039460000|2024-11-19 18:04:20|449.42|447.52|449.48|447.58|449.49|447.59|449.42|447.52|11
1732039470000|2024-11-19 18:04:30|449.47|447.57|449.12|447.22|449.47|447.57|449.12|447.22|18
1732039480000|2024-11-19 18:04:40|449.11|447.21|449.26|447.36|449.3|447.4|449.05|447.15|12
1732039490000|2024-11-19 18:04:50|449.27|447.37|449.29|447.39|449.29|447.39|449.26|447.36|11
1732039500000|2024-11-19 18:05:00|449.41|447.51|449.51|447.61|449.57|447.67|449.37|447.47|13
1732039510000|2024-11-19 18:05:10|449.5|447.6|449.38|447.48|449.5|447.6|449.38|447.48|8
1732039520000|2024-11-19 18:05:20|449.39|447.49|449.43|447.53|449.45|447.55|449.38|447.48|9
1732039530000|2024-11-19 18:05:30|449.42|447.52|449.39|447.49|449.45|447.55|449.2|447.3|20
1732039540000|2024-11-19 18:05:40|449.38|447.48|449.37|447.47|449.44|447.54|449.37|447.47|11
1732039550000|2024-11-19 18:05:50|449.36|447.46|449.23|447.33|449.36|447.46|449.23|447.33|9
1732039560000|2024-11-19 18:06:00|449.22|447.32|449.34|447.44|449.36|447.46|449.2|447.3|12
1732039570000|2024-11-19 18:06:10|449.33|447.43|449.43|447.53|449.43|447.53|449.28|447.38|11
1732039580000|2024-11-19 18:06:20|449.35|447.45|449.46|447.56|449.49|447.59|449.35|447.45|11
1732039590000|2024-11-19 18:06:30|449.45|447.55|449.43|447.53|449.46|447.56|449.43|447.53|7
1732039600000|2024-11-19 18:06:40|449.42|447.52|449.48|447.58|449.51|447.61|449.36|447.46|15
1732039610000|2024-11-19 18:06:50|449.47|447.57|449.7|447.8|449.79|447.89|449.47|447.57|16
1732039620000|2024-11-19 18:07:00|449.69|447.79|449.85|447.95|449.85|447.95|449.66|447.76|17
1732039630000|2024-11-19 18:07:10|449.86|447.96|449.92|448.02|449.97|448.07|449.85|447.95|16
1732039640000|2024-11-19 18:07:20|449.93|448.03|450.04|448.14|450.05|448.15|449.9|448|19
1732039650000|2024-11-19 18:07:30|450.03|448.13|450.11|448.21|450.16|448.26|450.01|448.11|15
1732039660000|2024-11-19 18:07:40|450.22|448.32|450.21|448.31|450.22|448.32|450.2|448.3|8
1732039670000|2024-11-19 18:07:50|450.22|448.32|450.27|448.37|450.29|448.39|450.21|448.31|9
1732039680000|2024-11-19 18:08:00|450.24|448.34|450.22|448.32|450.27|448.37|450.13|448.23|19
1732039690000|2024-11-19 18:08:10|450.23|448.33|450.3|448.4|450.32|448.42|450.21|448.31|15
1732039700000|2024-11-19 18:08:20|450.31|448.41|450.46|448.56|450.53|448.63|450.31|448.41|11
1732039710000|2024-11-19 18:08:30|450.47|448.57|450.49|448.59|450.59|448.69|450.47|448.57|20
1732039720000|2024-11-19 18:08:40|450.5|448.6|450.5|448.6|450.58|448.68|450.49|448.59|16
1732039730000|2024-11-19 18:08:50|450.49|448.59|450.37|448.47|450.49|448.59|450.27|448.37|11
1732039740000|2024-11-19 18:09:00|450.36|448.46|450.47|448.57|450.61|448.71|450.35|448.45|14
1732039750000|2024-11-19 18:09:10|450.6|448.7|450.56|448.66|450.6|448.7|450.56|448.66|13
1732039760000|2024-11-19 18:09:20|450.61|448.71|450.69|448.79|450.71|448.81|450.59|448.69|9
1732039770000|2024-11-19 18:09:30|450.7|448.8|450.84|448.94|450.88|448.98|450.69|448.79|17
1732039780000|2024-11-19 18:09:40|450.83|448.93|450.94|449.04|450.98|449.08|450.83|448.93|9
1732039790000|2024-11-19 18:09:50|450.98|449.08|451.01|449.11|451.03|449.13|450.98|449.08|8
1732039800000|2024-11-19 18:10:00|451.02|449.12|450.99|449.09|451.18|449.28|450.99|449.09|21
1732039810000|2024-11-19 18:10:10|450.98|449.08|451.05|449.15|451.05|449.15|450.94|449.04|14
1732039820000|2024-11-19 18:10:20|451.04|449.14|450.8|448.9|451.05|449.15|450.79|448.89|18
1732039830000|2024-11-19 18:10:30|450.79|448.89|450.92|449.02|450.98|449.08|450.78|448.88|11
1732039840000|2024-11-19 18:10:40|450.93|449.03|451.05|449.15|451.07|449.17|450.93|449.03|11
1732039850000|2024-11-19 18:10:50|451.04|449.14|451.04|449.14|451.05|449.15|451.02|449.12|13
1732039860000|2024-11-19 18:11:00|451.03|449.13|451.04|449.14|451.08|449.18|451.01|449.11|17
1732039870000|2024-11-19 18:11:10|451.07|449.17|451.19|449.29|451.22|449.32|451.07|449.17|16
1732039880000|2024-11-19 18:11:20|451.18|449.28|451.03|449.13|451.19|449.29|451.03|449.13|17
1732039890000|2024-11-19 18:11:30|451.04|449.14|451.22|449.32|451.23|449.33|451.03|449.13|19
1732039900000|2024-11-19 18:11:40|451.23|449.33|451.2|449.3|451.23|449.33|451.18|449.28|9
1732039910000|2024-11-19 18:11:50|451.19|449.29|451.19|449.29|451.21|449.31|451.17|449.27|7
1732039920000|2024-11-19 18:12:00|451.18|449.28|451.05|449.15|451.22|449.32|451.05|449.15|12
1732039930000|2024-11-19 18:12:10|451.04|449.14|451.08|449.18|451.2|449.3|451.03|449.13|11
1732039940000|2024-11-19 18:12:20|451.09|449.19|451.11|449.21|451.14|449.24|451.09|449.19|12
1732039950000|2024-11-19 18:12:30|451.12|449.22|451.11|449.21|451.17|449.27|451.1|449.2|13
1732039960000|2024-11-19 18:12:40|451.12|449.22|451.06|449.16|451.16|449.26|451.06|449.16|8
1732039970000|2024-11-19 18:12:50|451.11|449.21|450.92|449.02|451.11|449.21|450.86|448.96|17
1732039980000|2024-11-19 18:13:00|450.91|449.01|451.17|449.27|451.17|449.27|450.91|449.01|13
1732039990000|2024-11-19 18:13:10|451.16|449.26|451.16|449.26|451.17|449.27|451.12|449.22|13
1732040000000|2024-11-19 18:13:20|451.15|449.25|451.24|449.34|451.25|449.35|451.15|449.25|13
1732040010000|2024-11-19 18:13:30|451.25|449.35|451.45|449.55|451.45|449.55|451.25|449.35|9
1732040020000|2024-11-19 18:13:40|451.58|449.68|451.54|449.64|451.58|449.68|451.5|449.6|13
1732040030000|2024-11-19 18:13:50|451.55|449.65|451.61|449.71|451.78|449.88|451.54|449.64|15
1732040040000|2024-11-19 18:14:00|451.6|449.7|452.7|450.8|452.82|450.92|451.6|449.7|16
1732040050000|2024-11-19 18:14:10|452.72|450.82|452.67|450.77|452.72|450.82|452.65|450.75|13
1732040060000|2024-11-19 18:14:20|452.68|450.78|452.7|450.8|452.7|450.8|452.66|450.76|8
1732040070000|2024-11-19 18:14:30|452.65|450.75|452.84|450.94|452.89|450.99|452.65|450.75|15
1732040080000|2024-11-19 18:14:40|452.83|450.93|452.91|451.01|452.92|451.02|452.8|450.9|23
1732040090000|2024-11-19 18:14:50|452.94|451.04|453.11|451.21|453.11|451.21|452.93|451.03|14
1732040100000|2024-11-19 18:15:00|453.16|451.26|453.38|451.48|453.38|451.48|453.07|451.17|13
1732040110000|2024-11-19 18:15:10|453.45|451.55|453.46|451.56|453.49|451.59|453.38|451.48|17
1732040120000|2024-11-19 18:15:20|453.47|451.57|453.15|451.25|453.55|451.65|453.15|451.25|26
1732040130000|2024-11-19 18:15:30|453.14|451.24|453.03|451.13|453.14|451.24|453.02|451.12|15
1732040140000|2024-11-19 18:15:40|453.02|451.12|452.78|450.88|453.02|451.12|452.76|450.86|22
1732040150000|2024-11-19 18:15:50|452.82|450.92|452.82|450.92|452.82|450.92|452.78|450.88|13
1732040160000|2024-11-19 18:16:00|452.86|450.96|452.99|451.09|453.04|451.14|452.86|450.96|5
1732040170000|2024-11-19 18:16:10|453|451.1|453.12|451.22|453.12|451.22|453|451.1|6
1732040180000|2024-11-19 18:16:20|453.11|451.21|453.11|451.21|453.12|451.22|453.09|451.19|8
1732040190000|2024-11-19 18:16:30|453.1|451.2|453.2|451.3|453.22|451.32|453.08|451.18|7
1732040200000|2024-11-19 18:16:40|453.17|451.27|453.56|451.66|453.6|451.7|453.16|451.26|12
1732040210000|2024-11-19 18:16:50|453.57|451.67|453.58|451.68|453.59|451.69|453.57|451.67|4
1732040220000|2024-11-19 18:17:00|453.59|451.69|453.69|451.79|453.69|451.79|453.59|451.69|6
1732040230000|2024-11-19 18:17:10|453.7|451.8|453.84|451.94|453.84|451.94|453.7|451.8|10
1732040240000|2024-11-19 18:17:20|453.85|451.95|453.82|451.92|453.86|451.96|453.8|451.9|7
1732040250000|2024-11-19 18:17:30|453.83|451.93|452.7|450.8|453.83|451.93|452.7|450.8|15
1732040260000|2024-11-19 18:17:40|452.68|450.78|452.58|450.68|452.68|450.78|452.47|450.57|10
1732040270000|2024-11-19 18:17:50|452.68|450.78|452.64|450.74|452.68|450.78|452.62|450.72|7
1732040280000|2024-11-19 18:18:00|452.73|450.83|452.81|450.91|452.81|450.91|452.73|450.83|7
1732040290000|2024-11-19 18:18:10|452.82|450.92|452.65|450.75|452.82|450.92|452.65|450.75|7
1732040300000|2024-11-19 18:18:20|452.8|450.9|452.52|450.62|452.8|450.9|452.52|450.62|13
1732040310000|2024-11-19 18:18:30|452.46|450.56|452.26|450.36|452.46|450.56|452.23|450.33|9
1732040320000|2024-11-19 18:18:40|452.27|450.37|452.44|450.54|452.48|450.58|452.27|450.37|7
1732040330000|2024-11-19 18:18:50|452.43|450.53|451.97|450.07|452.43|450.53|451.96|450.06|12
1732040340000|2024-11-19 18:19:00|451.96|450.06|451.83|449.93|451.97|450.07|451.69|449.79|17
1732040350000|2024-11-19 18:19:10|451.8|449.9|451.81|449.91|451.81|449.91|451.8|449.9|2
1732040360000|2024-11-19 18:19:20|451.82|449.92|452.01|450.11|452.02|450.12|451.81|449.91|12
1732040370000|2024-11-19 18:19:30|452.02|450.12|452.25|450.35|452.25|450.35|452.02|450.12|13
1732040380000|2024-11-19 18:19:40|452.24|450.34|452.24|450.34|452.24|450.34|452.19|450.29|8
1732040390000|2024-11-19 18:19:50|452.2|450.3|452.28|450.38|452.29|450.39|452.2|450.3|7
1732040400000|2024-11-19 18:20:00|452.47|450.57|451.91|450.01|452.49|450.59|451.91|450.01|21
1732040410000|2024-11-19 18:20:10|451.92|450.02|451.83|449.93|451.92|450.02|451.82|449.92|15
1732040420000|2024-11-19 18:20:20|452.06|450.16|452.07|450.17|452.08|450.18|452.05|450.15|6
1732040430000|2024-11-19 18:20:30|452.08|450.18|452.4|450.5|452.4|450.5|452.07|450.17|13
1732040440000|2024-11-19 18:20:40|452.39|450.49|452.37|450.47|452.39|450.49|452.37|450.47|4
1732040450000|2024-11-19 18:20:50|452.16|450.26|452.2|450.3|452.2|450.3|452.16|450.26|5
1732040460000|2024-11-19 18:21:00|452.21|450.31|452.11|450.21|452.23|450.33|452.1|450.2|12
1732040470000|2024-11-19 18:21:10|452.1|450.2|452.02|450.12|452.15|450.25|452|450.1|12
1732040480000|2024-11-19 18:21:20|452.03|450.13|452.05|450.15|452.05|450.15|452.03|450.13|5
1732040490000|2024-11-19 18:21:30|452.04|450.14|452.12|450.22|452.13|450.23|452.04|450.14|9
1732040500000|2024-11-19 18:21:40|452.11|450.21|452.14|450.24|452.18|450.28|452.11|450.21|8
1732040510000|2024-11-19 18:21:50|452.13|450.23|451.9|450|452.13|450.23|451.89|449.99|13
1732040520000|2024-11-19 18:22:00|451.89|449.99|451.76|449.86|451.89|449.99|451.76|449.86|9
1732040530000|2024-11-19 18:22:10|451.74|449.84|451.77|449.87|451.77|449.87|451.74|449.84|7
1732040540000|2024-11-19 18:22:20|451.82|449.92|451.73|449.83|451.83|449.93|451.73|449.83|5
1732040550000|2024-11-19 18:22:30|451.72|449.82|451.76|449.86|451.79|449.89|451.72|449.82|8
1732040560000|2024-11-19 18:22:40|451.77|449.87|452.07|450.17|452.1|450.2|451.77|449.87|14
1732040570000|2024-11-19 18:22:50|452.08|450.18|452.05|450.15|452.11|450.21|452.05|450.15|14
1732040580000|2024-11-19 18:23:00|452.04|450.14|452.01|450.11|452.04|450.14|451.96|450.06|18
1732040590000|2024-11-19 18:23:10|452|450.1|451.85|449.95|452|450.1|451.82|449.92|4
1732040600000|2024-11-19 18:23:20|451.84|449.94|451.76|449.86|451.85|449.95|451.76|449.86|5
1732040610000|2024-11-19 18:23:30|451.78|449.88|451.83|449.93|451.83|449.93|451.75|449.85|8
1732040620000|2024-11-19 18:23:40|451.84|449.94|452.01|450.11|452.02|450.12|451.84|449.94|8
1732040630000|2024-11-19 18:23:50|452|450.1|451.92|450.02|452|450.1|451.92|450.02|14
1732040640000|2024-11-19 18:24:00|451.95|450.05|451.79|449.89|451.95|450.05|451.79|449.89|10
1732040650000|2024-11-19 18:24:10|451.72|449.82|451.74|449.84|451.74|449.84|451.72|449.82|5
1732040660000|2024-11-19 18:24:20|451.73|449.83|451.28|449.38|451.77|449.87|451.18|449.28|15
1732040670000|2024-11-19 18:24:30|451.26|449.36|450.99|449.09|451.29|449.39|450.98|449.08|16
1732040680000|2024-11-19 18:24:40|451|449.1|451.08|449.18|451.08|449.18|451|449.1|6
1732040690000|2024-11-19 18:24:50|451.09|449.19|451.26|449.36|451.26|449.36|451.09|449.19|8
1732040700000|2024-11-19 18:25:00|451.27|449.37|451.42|449.52|451.42|449.52|451.27|449.37|13
1732040710000|2024-11-19 18:25:10|451.43|449.53|451.46|449.56|451.46|449.56|451.41|449.51|8
1732040720000|2024-11-19 18:25:20|451.43|449.53|451.48|449.58|451.48|449.58|451.43|449.53|16
1732040730000|2024-11-19 18:25:30|451.66|449.76|451.7|449.8|451.72|449.82|451.66|449.76|7
1732040740000|2024-11-19 18:25:40|451.71|449.81|451.72|449.82|451.75|449.85|451.71|449.81|6
1732040750000|2024-11-19 18:25:50|451.71|449.81|451.7|449.8|451.72|449.82|451.7|449.8|9
1732040760000|2024-11-19 18:26:00|451.9|450|451.68|449.78|451.9|450|451.63|449.73|11
1732040770000|2024-11-19 18:26:10|451.69|449.79|451.88|449.98|451.88|449.98|451.69|449.79|6
1732040780000|2024-11-19 18:26:20|451.87|449.97|451.99|450.09|451.99|450.09|451.87|449.97|10
1732040790000|2024-11-19 18:26:30|452.14|450.24|451.99|450.09|452.17|450.27|451.97|450.07|20
1732040800000|2024-11-19 18:26:40|451.97|450.07|451.7|449.8|451.97|450.07|451.7|449.8|7
1732040810000|2024-11-19 18:26:50|451.69|449.79|451.69|449.79|451.7|449.8|451.67|449.77|7
1732040820000|2024-11-19 18:27:00|451.68|449.78|451.59|449.69|451.71|449.81|451.58|449.68|9
1732040830000|2024-11-19 18:27:10|451.57|449.67|451.29|449.39|451.57|449.67|451.2|449.3|21
1732040840000|2024-11-19 18:27:20|451.28|449.38|451.37|449.47|451.38|449.48|451.28|449.38|10
1732040850000|2024-11-19 18:27:30|451.38|449.48|451.57|449.67|451.58|449.68|451.37|449.47|10
1732040860000|2024-11-19 18:27:40|451.56|449.66|451.63|449.73|451.65|449.75|451.56|449.66|6
1732040870000|2024-11-19 18:27:50|451.65|449.75|451.63|449.73|451.65|449.75|451.56|449.66|5
1732040880000|2024-11-19 18:28:00|451.64|449.74|451.65|449.75|451.65|449.75|451.64|449.74|2
1732040890000|2024-11-19 18:28:10|451.66|449.76|451.85|449.95|451.85|449.95|451.65|449.75|7
1732040900000|2024-11-19 18:28:20|451.86|449.96|452.5|450.6|452.81|450.91|451.86|449.96|16
1732040910000|2024-11-19 18:28:30|452.51|450.61|452.59|450.69|452.68|450.78|452.45|450.55|26
1732040920000|2024-11-19 18:28:40|452.7|450.8|452.88|450.98|452.88|450.98|452.65|450.75|14
1732040930000|2024-11-19 18:28:50|452.89|450.99|453.06|451.16|453.07|451.17|452.84|450.94|15
1732040940000|2024-11-19 18:29:00|453.05|451.15|453.58|451.68|453.58|451.68|452.99|451.09|24
1732040950000|2024-11-19 18:29:10|453.57|451.67|453.26|451.36|453.57|451.67|453.26|451.36|16
1732040960000|2024-11-19 18:29:20|453.25|451.35|453.21|451.31|453.25|451.35|453.19|451.29|9
1732040970000|2024-11-19 18:29:30|453.22|451.32|453.26|451.36|453.26|451.36|453.11|451.21|19
1732040980000|2024-11-19 18:29:40|453.25|451.35|453.43|451.53|453.46|451.56|453.24|451.34|18
1732040990000|2024-11-19 18:29:50|453.42|451.52|453.44|451.54|453.47|451.57|453.36|451.46|14
1732041000000|2024-11-19 18:30:00|453.45|451.55|452.99|451.09|453.45|451.55|452.99|451.09|15
1732041010000|2024-11-19 18:30:10|452.98|451.08|453.11|451.21|453.12|451.22|452.9|451|21
1732041020000|2024-11-19 18:30:20|453.1|451.2|453.46|451.56|453.47|451.57|453.09|451.19|19
1732041030000|2024-11-19 18:30:30|453.47|451.57|453.52|451.62|453.56|451.66|453.47|451.57|12
1732041040000|2024-11-19 18:30:40|453.51|451.61|453.58|451.68|453.61|451.71|453.46|451.56|14
1732041050000|2024-11-19 18:30:50|453.57|451.67|453.43|451.53|453.58|451.68|453.43|451.53|14
1732041060000|2024-11-19 18:31:00|453.42|451.52|453.16|451.26|453.42|451.52|453.13|451.23|18
1732041070000|2024-11-19 18:31:10|453.15|451.25|453.14|451.24|453.19|451.29|453.06|451.16|17
1732041080000|2024-11-19 18:31:20|453.13|451.23|453.16|451.26|453.2|451.3|452.97|451.07|19
1732041090000|2024-11-19 18:31:30|453.15|451.25|452.84|450.94|453.15|451.25|452.84|450.94|22
1732041100000|2024-11-19 18:31:40|452.83|450.93|452.72|450.82|452.83|450.93|452.48|450.58|14
1732041110000|2024-11-19 18:31:50|452.71|450.81|452.86|450.96|452.86|450.96|452.71|450.81|16
1732041120000|2024-11-19 18:32:00|452.87|450.97|453.18|451.28|453.19|451.29|452.86|450.96|14
1732041130000|2024-11-19 18:32:10|453.17|451.27|453.11|451.21|453.17|451.27|453.1|451.2|18
1732041140000|2024-11-19 18:32:20|453.12|451.22|453.21|451.31|453.24|451.34|453.09|451.19|13
1732041150000|2024-11-19 18:32:30|453.2|451.3|453.27|451.37|453.28|451.38|453.12|451.22|16
1732041160000|2024-11-19 18:32:40|453.26|451.36|453.36|451.46|453.37|451.47|453.22|451.32|13
1732041170000|2024-11-19 18:32:50|453.35|451.45|453.56|451.66|453.57|451.67|453.31|451.41|16
1732041180000|2024-11-19 18:33:00|453.55|451.65|453.23|451.33|453.55|451.65|453.23|451.33|22
1732041190000|2024-11-19 18:33:10|453.22|451.32|453.38|451.48|453.4|451.5|453.18|451.28|12
1732041200000|2024-11-19 18:33:20|453.37|451.47|453.3|451.4|453.37|451.47|453.3|451.4|12
1732041210000|2024-11-19 18:33:30|453.31|451.41|453.39|451.49|453.46|451.56|453.3|451.4|18
1732041220000|2024-11-19 18:33:40|453.35|451.45|452.99|451.09|453.35|451.45|452.98|451.08|18
1732041230000|2024-11-19 18:33:50|452.98|451.08|452.96|451.06|453.06|451.16|452.96|451.06|17
1732041240000|2024-11-19 18:34:00|452.71|450.81|452.72|450.82|452.72|450.82|452.68|450.78|13
1732041250000|2024-11-19 18:34:10|452.71|450.81|452.5|450.6|452.72|450.82|452.44|450.54|19
1732041260000|2024-11-19 18:34:20|452.51|450.61|452.76|450.86|452.86|450.96|452.51|450.61|20
1732041270000|2024-11-19 18:34:30|452.75|450.85|452.88|450.98|452.93|451.03|452.72|450.82|16
1732041280000|2024-11-19 18:34:40|452.87|450.97|452.95|451.05|452.95|451.05|452.87|450.97|13
1732041290000|2024-11-19 18:34:50|452.93|451.03|453.09|451.19|453.17|451.27|452.93|451.03|19
1732041300000|2024-11-19 18:35:00|453.08|451.18|453.11|451.21|453.16|451.26|453.07|451.17|10
1732041310000|2024-11-19 18:35:10|453.14|451.24|453.33|451.43|453.39|451.49|453.14|451.24|19
1732041320000|2024-11-19 18:35:20|453.32|451.42|453.23|451.33|453.33|451.43|453.23|451.33|12
1732041330000|2024-11-19 18:35:30|453.22|451.32|453.22|451.32|453.23|451.33|453.16|451.26|17
1732041340000|2024-11-19 18:35:40|453.36|451.46|453.51|451.61|453.51|451.61|453.29|451.39|18
1732041350000|2024-11-19 18:35:50|453.5|451.6|453.47|451.57|453.5|451.6|453.47|451.57|8
1732041360000|2024-11-19 18:36:00|453.46|451.56|453.62|451.72|453.62|451.72|453.42|451.52|17
1732041370000|2024-11-19 18:36:10|453.61|451.71|453.52|451.62|453.61|451.71|453.49|451.59|11
1732041380000|2024-11-19 18:36:20|453.58|451.68|453.63|451.73|453.63|451.73|453.55|451.65|11
1732041390000|2024-11-19 18:36:30|453.62|451.72|453.75|451.85|453.76|451.86|453.56|451.66|15
1732041400000|2024-11-19 18:36:40|453.84|451.94|453.92|452.02|453.93|452.03|453.82|451.92|16
1732041410000|2024-11-19 18:36:50|453.98|452.08|453.91|452.01|453.98|452.08|453.9|452|16
1732041420000|2024-11-19 18:37:00|453.9|452|454.1|452.2|454.1|452.2|453.9|452|17
1732041430000|2024-11-19 18:37:10|454.11|452.21|454.16|452.26|454.17|452.27|454.1|452.2|6
1732041440000|2024-11-19 18:37:20|454.17|452.27|454.19|452.29|454.19|452.29|454.17|452.27|5
1732041450000|2024-11-19 18:37:30|454.18|452.28|454.15|452.25|454.19|452.29|454.15|452.25|8
1732041460000|2024-11-19 18:37:40|454.14|452.24|453.83|451.93|454.15|452.25|453.83|451.93|16
1732041470000|2024-11-19 18:37:50|453.84|451.94|453.88|451.98|453.95|452.05|453.84|451.94|14
1732041480000|2024-11-19 18:38:00|453.89|451.99|454.1|452.2|454.13|452.23|453.88|451.98|17
1732041490000|2024-11-19 18:38:10|454.09|452.19|453.64|451.74|454.09|452.19|453.64|451.74|21
1732041500000|2024-11-19 18:38:20|453.63|451.73|453.38|451.48|453.65|451.75|453.37|451.47|18
1732041510000|2024-11-19 18:38:30|453.37|451.47|453.07|451.17|453.37|451.47|453.07|451.17|19
1732041520000|2024-11-19 18:38:40|453.17|451.27|453.34|451.44|453.35|451.45|453.08|451.18|14
1732041530000|2024-11-19 18:38:50|453.5|451.6|453.5|451.6|453.57|451.67|453.48|451.58|18
1732041540000|2024-11-19 18:39:00|453.49|451.59|453.54|451.64|453.64|451.74|453.49|451.59|17
1732041550000|2024-11-19 18:39:10|453.53|451.63|453.43|451.53|453.67|451.77|453.42|451.52|18
1732041560000|2024-11-19 18:39:20|453.42|451.52|453.49|451.59|453.58|451.68|453.41|451.51|13
1732041570000|2024-11-19 18:39:30|453.48|451.58|453.5|451.6|453.52|451.62|453.43|451.53|17
1732041580000|2024-11-19 18:39:40|453.49|451.59|453.22|451.32|453.49|451.59|453.22|451.32|16
1732041590000|2024-11-19 18:39:50|453.21|451.31|453.37|451.47|453.49|451.59|453.21|451.31|22
1732041600000|2024-11-19 18:40:00|453.36|451.46|453.18|451.28|453.36|451.46|453.18|451.28|14
1732041610000|2024-11-19 18:40:10|453.17|451.27|452.95|451.05|453.18|451.28|452.95|451.05|20
1732041620000|2024-11-19 18:40:20|453.07|451.17|453.17|451.27|453.2|451.3|453.04|451.14|14
1732041630000|2024-11-19 18:40:30|453.39|451.49|453.26|451.36|453.39|451.49|453.26|451.36|20
1732041640000|2024-11-19 18:40:40|453.05|451.15|452.77|450.87|453.1|451.2|452.65|450.75|22
1732041650000|2024-11-19 18:40:50|452.76|450.86|453.38|451.48|453.51|451.61|452.73|450.83|14
1732041660000|2024-11-19 18:41:00|453.39|451.49|453.39|451.49|453.52|451.62|453.37|451.47|21
1732041670000|2024-11-19 18:41:10|453.38|451.48|453.4|451.5|453.43|451.53|453.37|451.47|14
1732041680000|2024-11-19 18:41:20|453.38|451.48|453.24|451.34|453.38|451.48|453.2|451.3|14
1732041690000|2024-11-19 18:41:30|453.23|451.33|452.99|451.09|453.23|451.33|452.99|451.09|8
1732041700000|2024-11-19 18:41:40|452.98|451.08|452.99|451.09|453.1|451.2|452.94|451.04|16
1732041710000|2024-11-19 18:41:50|452.96|451.06|452.94|451.04|452.99|451.09|452.89|450.99|12
1732041720000|2024-11-19 18:42:00|452.95|451.05|452.78|450.88|453.03|451.13|452.78|450.88|15
1732041730000|2024-11-19 18:42:10|452.79|450.89|452.76|450.86|453.01|451.11|452.76|450.86|23
1732041740000|2024-11-19 18:42:20|452.75|450.85|452.59|450.69|452.75|450.85|452.57|450.67|18
1732041750000|2024-11-19 18:42:30|452.58|450.68|452.24|450.34|452.58|450.68|452.18|450.28|22
1732041760000|2024-11-19 18:42:40|452.23|450.33|451.56|449.66|452.23|450.33|451.55|449.65|27
1732041770000|2024-11-19 18:42:50|451.42|449.52|451.56|449.66|451.59|449.69|451.41|449.51|15
1732041780000|2024-11-19 18:43:00|451.54|449.64|451.73|449.83|451.74|449.84|451.54|449.64|7
1732041790000|2024-11-19 18:43:10|451.9|450|451.85|449.95|451.9|450|451.81|449.91|11
1732041800000|2024-11-19 18:43:20|451.84|449.94|451.91|450.01|451.93|450.03|451.84|449.94|11
1732041810000|2024-11-19 18:43:30|451.93|450.03|452.03|450.13|452.04|450.14|451.91|450.01|9
1732041820000|2024-11-19 18:43:40|452.02|450.12|452|450.1|452.02|450.12|451.96|450.06|10
1732041830000|2024-11-19 18:43:50|452.01|450.11|452.21|450.31|452.22|450.32|452.01|450.11|12
1732041840000|2024-11-19 18:44:00|452.22|450.32|452.2|450.3|452.24|450.34|452.16|450.26|13
1732041850000|2024-11-19 18:44:10|452.21|450.31|452.21|450.31|452.26|450.36|452.14|450.24|17
1732041860000|2024-11-19 18:44:20|452.19|450.29|452.19|450.29|452.19|450.29|452.16|450.26|8
1732041870000|2024-11-19 18:44:30|452.25|450.35|452.3|450.4|452.3|450.4|452.18|450.28|16
1732041880000|2024-11-19 18:44:40|452.31|450.41|452.28|450.38|452.31|450.41|452.28|450.38|4
1732041890000|2024-11-19 18:44:50|452.27|450.37|452.32|450.42|452.33|450.43|452.27|450.37|6
1732041900000|2024-11-19 18:45:00|452.33|450.43|452.41|450.51|452.42|450.52|452.33|450.43|10
1732041910000|2024-11-19 18:45:10|452.4|450.5|452.45|450.55|452.45|450.55|452.34|450.44|10
1732041920000|2024-11-19 18:45:20|452.44|450.54|452.46|450.56|452.46|450.56|452.44|450.54|3
1732041930000|2024-11-19 18:45:30|452.45|450.55|452.39|450.49|452.45|450.55|452.39|450.49|7
1732041940000|2024-11-19 18:45:40|452.38|450.48|452.37|450.47|452.38|450.48|452.32|450.42|6
1732041950000|2024-11-19 18:45:50|452.36|450.46|452.38|450.48|452.39|450.49|452.29|450.39|11
1732041960000|2024-11-19 18:46:00|452.37|450.47|452.69|450.79|452.69|450.79|452.37|450.47|6
1732041970000|2024-11-19 18:46:10|452.7|450.8|453.19|451.29|453.19|451.29|452.7|450.8|10
1732041980000|2024-11-19 18:46:20|453.21|451.31|453.41|451.51|453.41|451.51|453.19|451.29|9
1732041990000|2024-11-19 18:46:30|453.39|451.49|453.67|451.77|453.68|451.78|453.39|451.49|11
1732042000000|2024-11-19 18:46:40|453.66|451.76|453.54|451.64|453.66|451.76|453.54|451.64|16
1732042010000|2024-11-19 18:46:50|453.53|451.63|453.52|451.62|453.54|451.64|453.49|451.59|8
1732042020000|2024-11-19 18:47:00|453.51|451.61|453.02|451.12|453.53|451.63|453.02|451.12|18
1732042030000|2024-11-19 18:47:10|453.01|451.11|452.96|451.06|453.02|451.12|452.96|451.06|14
1732042040000|2024-11-19 18:47:20|452.95|451.05|452.98|451.08|452.98|451.08|452.92|451.02|5
1732042050000|2024-11-19 18:47:30|452.99|451.09|453.12|451.22|453.13|451.23|452.99|451.09|7
1732042060000|2024-11-19 18:47:40|453.13|451.23|453.36|451.46|453.36|451.46|453.13|451.23|9
1732042070000|2024-11-19 18:47:50|453.37|451.47|453.51|451.61|453.51|451.61|453.35|451.45|9
1732042080000|2024-11-19 18:48:00|453.52|451.62|453.53|451.63|453.53|451.63|453.51|451.61|4
1732042090000|2024-11-19 18:48:10|453.54|451.64|453.72|451.82|453.72|451.82|453.54|451.64|6
1732042100000|2024-11-19 18:48:20|453.73|451.83|453.74|451.84|453.74|451.84|453.73|451.83|2
1732042110000|2024-11-19 18:48:30|453.72|451.82|453.83|451.93|453.83|451.93|453.72|451.82|8
1732042120000|2024-11-19 18:48:40|453.84|451.94|453.86|451.96|453.86|451.96|453.84|451.94|3
1732042130000|2024-11-19 18:48:50|453.87|451.97|453.95|452.05|453.96|452.06|453.87|451.97|5
1732042140000|2024-11-19 18:49:00|453.97|452.07|453.99|452.09|454.02|452.12|453.95|452.05|15
1732042150000|2024-11-19 18:49:10|453.98|452.08|453.98|452.08|454.03|452.13|453.85|451.95|14
1732042160000|2024-11-19 18:49:20|453.97|452.07|453.62|451.72|453.97|452.07|453.51|451.61|21
1732042170000|2024-11-19 18:49:30|453.64|451.74|453.6|451.7|453.64|451.74|453.6|451.7|8
1732042180000|2024-11-19 18:49:40|453.61|451.71|453.63|451.73|453.66|451.76|453.6|451.7|8
1732042190000|2024-11-19 18:49:50|453.62|451.72|453.66|451.76|453.67|451.77|453.61|451.71|7
1732042200000|2024-11-19 18:50:00|453.75|451.85|453.53|451.63|453.75|451.85|453.53|451.63|11
1732042210000|2024-11-19 18:50:10|453.5|451.6|453.2|451.3|453.5|451.6|453.2|451.3|15
1732042220000|2024-11-19 18:50:20|453.19|451.29|453.37|451.47|453.38|451.48|453.17|451.27|12
1732042230000|2024-11-19 18:50:30|453.38|451.48|453.71|451.81|453.79|451.89|453.37|451.47|12
1732042240000|2024-11-19 18:50:40|453.72|451.82|453.57|451.67|453.72|451.82|453.57|451.67|16
1732042250000|2024-11-19 18:50:50|453.56|451.66|453.36|451.46|453.56|451.66|453.36|451.46|15
1732042260000|2024-11-19 18:51:00|453.35|451.45|453.65|451.75|453.65|451.75|453.35|451.45|13
1732042270000|2024-11-19 18:51:10|453.83|451.93|453.86|451.96|453.86|451.96|453.83|451.93|6
1732042280000|2024-11-19 18:51:20|453.85|451.95|453.86|451.96|453.87|451.97|453.84|451.94|8
1732042290000|2024-11-19 18:51:30|453.85|451.95|453.75|451.85|453.85|451.95|453.75|451.85|8
1732042300000|2024-11-19 18:51:40|453.76|451.86|453.77|451.87|453.77|451.87|453.75|451.85|4
1732042310000|2024-11-19 18:51:50|453.78|451.88|453.89|451.99|453.89|451.99|453.78|451.88|9
1732042320000|2024-11-19 18:52:00|453.9|452|454.02|452.12|454.03|452.13|453.9|452|7
1732042330000|2024-11-19 18:52:10|454.04|452.14|454.08|452.18|454.14|452.24|454.04|452.14|10
1732042340000|2024-11-19 18:52:20|454.14|452.24|454.03|452.13|454.14|452.24|454.03|452.13|8
1732042350000|2024-11-19 18:52:30|454.04|452.14|454.15|452.25|454.15|452.25|454.04|452.14|4
1732042360000|2024-11-19 18:52:40|454.11|452.21|454.18|452.28|454.18|452.28|454.11|452.21|7
1732042370000|2024-11-19 18:52:50|454.2|452.3|454.24|452.34|454.25|452.35|454.2|452.3|7
1732042380000|2024-11-19 18:53:00|454.25|452.35|454.58|452.68|454.58|452.68|454.25|452.35|8
1732042390000|2024-11-19 18:53:10|454.59|452.69|454.82|452.92|454.83|452.93|454.59|452.69|13
1732042400000|2024-11-19 18:53:20|454.81|452.91|455.1|453.2|455.15|453.25|454.8|452.9|15
1732042410000|2024-11-19 18:53:30|455.11|453.21|455.19|453.29|455.27|453.37|455.11|453.21|13
1732042420000|2024-11-19 18:53:40|455.18|453.28|454.86|452.96|455.2|453.3|454.86|452.96|15
1732042430000|2024-11-19 18:53:50|454.87|452.97|454.89|452.99|454.89|452.99|454.87|452.97|3
1732042440000|2024-11-19 18:54:00|454.9|453|454.91|453.01|454.91|453.01|454.9|453|2
1732042450000|2024-11-19 18:54:10|454.9|453|454.9|453|454.91|453.01|454.9|453|7
1732042460000|2024-11-19 18:54:20|454.91|453.01|455.03|453.13|455.03|453.13|454.91|453.01|8
1732042470000|2024-11-19 18:54:30|455.02|453.12|454.74|452.84|455.03|453.13|454.74|452.84|11
1732042480000|2024-11-19 18:54:40|454.73|452.83|454.91|453.01|455|453.1|454.69|452.79|15
1732042490000|2024-11-19 18:54:50|454.93|453.03|454.92|453.02|454.94|453.04|454.92|453.02|6
1732042500000|2024-11-19 18:55:00|454.91|453.01|454.63|452.73|454.91|453.01|454.63|452.73|11
1732042510000|2024-11-19 18:55:10|454.64|452.74|454.79|452.89|454.91|453.01|454.64|452.74|10
1732042520000|2024-11-19 18:55:20|454.77|452.87|454.79|452.89|454.79|452.89|454.76|452.86|5
1732042530000|2024-11-19 18:55:30|454.81|452.91|454.87|452.97|454.88|452.98|454.81|452.91|9
1732042540000|2024-11-19 18:55:40|454.92|453.02|455.07|453.17|455.08|453.18|454.91|453.01|7
1732042550000|2024-11-19 18:55:50|455.06|453.16|455.02|453.12|455.06|453.16|455|453.1|13
1732042560000|2024-11-19 18:56:00|455.14|453.24|455.18|453.28|455.2|453.3|455.09|453.19|14
1732042570000|2024-11-19 18:56:10|455.19|453.29|455.09|453.19|455.34|453.44|455.09|453.19|18
1732042580000|2024-11-19 18:56:20|455.1|453.2|455.14|453.24|455.17|453.27|455.08|453.18|13
1732042590000|2024-11-19 18:56:30|455.13|453.23|454.9|453|455.14|453.24|454.9|453|13
1732042600000|2024-11-19 18:56:40|454.95|453.05|454.78|452.88|454.96|453.06|454.77|452.87|14
1732042610000|2024-11-19 18:56:50|454.79|452.89|454.57|452.67|454.79|452.89|454.56|452.66|13
1732042620000|2024-11-19 18:57:00|454.56|452.66|454.7|452.8|454.72|452.82|454.55|452.65|13
1732042630000|2024-11-19 18:57:10|454.69|452.79|454.75|452.85|454.75|452.85|454.66|452.76|16
1732042640000|2024-11-19 18:57:20|454.74|452.84|454.85|452.95|454.87|452.97|454.74|452.84|19
1732042650000|2024-11-19 18:57:30|455.06|453.16|454.86|452.96|455.06|453.16|454.86|452.96|18
1732042660000|2024-11-19 18:57:40|454.85|452.95|454.98|453.08|455.01|453.11|454.84|452.94|11
1732042670000|2024-11-19 18:57:50|454.97|453.07|454.94|453.04|454.98|453.08|454.94|453.04|8
1732042680000|2024-11-19 18:58:00|454.95|453.05|455.1|453.2|455.11|453.21|454.93|453.03|15
1732042690000|2024-11-19 18:58:10|455.09|453.19|455.03|453.13|455.09|453.19|455.03|453.13|9
1732042700000|2024-11-19 18:58:20|455.04|453.14|454.98|453.08|455.04|453.14|454.95|453.05|14
1732042710000|2024-11-19 18:58:30|454.97|453.07|455.12|453.22|455.14|453.24|454.89|452.99|11
1732042720000|2024-11-19 18:58:40|455.11|453.21|455.24|453.34|455.26|453.36|455.08|453.18|11
1732042730000|2024-11-19 18:58:50|455.23|453.33|455.1|453.2|455.24|453.34|455.1|453.2|15
1732042740000|2024-11-19 18:59:00|455.09|453.19|454.64|452.74|455.09|453.19|454.64|452.74|17
1732042750000|2024-11-19 18:59:10|454.63|452.73|454.53|452.63|454.64|452.74|454.53|452.63|13
1732042760000|2024-11-19 18:59:20|454.52|452.62|454.47|452.57|454.52|452.62|454.47|452.57|14
1732042770000|2024-11-19 18:59:30|454.45|452.55|454.68|452.78|454.7|452.8|454.45|452.55|16
1732042780000|2024-11-19 18:59:40|454.67|452.77|454.52|452.62|454.67|452.77|454.52|452.62|12
1732042790000|2024-11-19 18:59:50|454.51|452.61|454.67|452.77|454.68|452.78|454.51|452.61|13
1732042800000|2024-11-19 19:00:00|454.76|452.86|454.88|452.98|454.97|453.07|454.76|452.86|17
1732042810000|2024-11-19 19:00:10|454.87|452.97|454.86|452.96|454.93|453.03|454.86|452.96|15
1732042820000|2024-11-19 19:00:20|454.85|452.95|454.98|453.08|455.02|453.12|454.84|452.94|10
1732042830000|2024-11-19 19:00:30|454.97|453.07|455.08|453.18|455.11|453.21|454.97|453.07|9
1732042840000|2024-11-19 19:00:40|455.07|453.17|455|453.1|455.07|453.17|454.99|453.09|10
1732042850000|2024-11-19 19:00:50|454.99|453.09|455.13|453.23|455.14|453.24|454.98|453.08|13
1732042860000|2024-11-19 19:01:00|455.07|453.17|454.38|452.48|455.07|453.17|454.36|452.46|21
1732042870000|2024-11-19 19:01:10|454.37|452.47|454.71|452.81|454.71|452.81|454.36|452.46|14
1732042880000|2024-11-19 19:01:20|454.79|452.89|454.75|452.85|454.9|453|454.74|452.84|13
1732042890000|2024-11-19 19:01:30|454.76|452.86|454.56|452.66|454.83|452.93|454.55|452.65|17
1732042900000|2024-11-19 19:01:40|454.55|452.65|454.35|452.45|454.55|452.65|454.31|452.41|16
1732042910000|2024-11-19 19:01:50|454.34|452.44|453.44|451.54|454.34|452.44|453.44|451.54|26
1732042920000|2024-11-19 19:02:00|453.43|451.53|453.25|451.35|453.43|451.53|453.25|451.35|14
1732042930000|2024-11-19 19:02:10|453.24|451.34|452.76|450.86|453.24|451.34|452.76|450.86|19
1732042940000|2024-11-19 19:02:20|452.75|450.85|452.31|450.41|452.75|450.85|452.31|450.41|25
1732042950000|2024-11-19 19:02:30|452.29|450.39|452.62|450.72|452.64|450.74|452.29|450.39|21
1732042960000|2024-11-19 19:02:40|452.61|450.71|452.44|450.54|452.61|450.71|452.44|450.54|11
1732042970000|2024-11-19 19:02:50|452.43|450.53|452.43|450.53|452.47|450.57|452.39|450.49|13
1732042980000|2024-11-19 19:03:00|452.46|450.56|452.63|450.73|452.63|450.73|452.46|450.56|10
1732042990000|2024-11-19 19:03:10|452.64|450.74|452.66|450.76|452.66|450.76|452.64|450.74|3
1732043000000|2024-11-19 19:03:20|452.69|450.79|451.97|450.07|452.69|450.79|451.96|450.06|23
1732043010000|2024-11-19 19:03:30|451.98|450.08|451.76|449.86|452|450.1|451.76|449.86|13
1732043020000|2024-11-19 19:03:40|451.75|449.85|451.95|450.05|451.99|450.09|451.75|449.85|16
1732043030000|2024-11-19 19:03:50|451.94|450.04|451.97|450.07|451.97|450.07|451.94|450.04|4
1732043040000|2024-11-19 19:04:00|451.98|450.08|452.21|450.31|452.21|450.31|451.98|450.08|11
1732043050000|2024-11-19 19:04:10|452.23|450.33|452.44|450.54|452.44|450.54|452.21|450.31|16
1732043060000|2024-11-19 19:04:20|452.45|450.55|452.51|450.61|452.51|450.61|452.45|450.55|9
1732043070000|2024-11-19 19:04:30|452.5|450.6|452.49|450.59|452.51|450.61|452.49|450.59|4
1732043080000|2024-11-19 19:04:40|452.35|450.45|451.91|450.01|452.35|450.45|451.91|450.01|14
1732043090000|2024-11-19 19:04:50|451.92|450.02|452.08|450.18|452.08|450.18|451.92|450.02|7
1732043100000|2024-11-19 19:05:00|452.09|450.19|452.38|450.48|452.42|450.52|452.09|450.19|12
1732043110000|2024-11-19 19:05:10|452.39|450.49|452.05|450.15|452.4|450.5|452.05|450.15|18
1732043120000|2024-11-19 19:05:20|452.07|450.17|451.89|449.99|452.07|450.17|451.89|449.99|9
1732043130000|2024-11-19 19:05:30|451.88|449.98|451.66|449.76|451.88|449.98|451.66|449.76|13
1732043140000|2024-11-19 19:05:40|451.67|449.77|451.71|449.81|451.74|449.84|451.67|449.77|7
1732043150000|2024-11-19 19:05:50|451.83|449.93|452.24|450.34|452.24|450.34|451.83|449.93|15
1732043160000|2024-11-19 19:06:00|452.25|450.35|452.18|450.28|452.3|450.4|452.18|450.28|12
1732043170000|2024-11-19 19:06:10|452.17|450.27|452.2|450.3|452.26|450.36|452.11|450.21|15
1732043180000|2024-11-19 19:06:20|452.19|450.29|452.19|450.29|452.24|450.34|452.06|450.16|20
1732043190000|2024-11-19 19:06:30|452.17|450.27|452.16|450.26|452.17|450.27|451.83|449.93|23
1732043200000|2024-11-19 19:06:40|452.54|450.64|452.86|450.96|452.93|451.03|452.23|450.33|25
1732043210000|2024-11-19 19:06:50|452.85|450.95|452.73|450.83|452.85|450.95|452.72|450.82|13
1732043220000|2024-11-19 19:07:00|452.72|450.82|452.89|450.99|452.92|451.02|452.72|450.82|8
1732043230000|2024-11-19 19:07:10|452.88|450.98|452.91|451.01|452.91|451.01|452.84|450.94|10
1732043240000|2024-11-19 19:07:20|452.92|451.02|453.2|451.3|453.2|451.3|452.92|451.02|8
1732043250000|2024-11-19 19:07:30|453.21|451.31|453.53|451.63|453.53|451.63|453.21|451.31|20
1732043260000|2024-11-19 19:07:40|453.54|451.64|453.53|451.63|453.54|451.64|453.52|451.62|5
1732043270000|2024-11-19 19:07:50|453.52|451.62|453.53|451.63|453.53|451.63|453.52|451.62|4
1732043280000|2024-11-19 19:08:00|453.54|451.64|453.55|451.65|453.55|451.65|453.53|451.63|4
1732043290000|2024-11-19 19:08:10|453.56|451.66|453.49|451.59|453.56|451.66|453.48|451.58|8
1732043310000|2024-11-19 19:08:30|453.66|451.76|453.19|451.29|453.66|451.76|453.18|451.28|23
1732043320000|2024-11-19 19:08:40|453.18|451.28|453.14|451.24|453.18|451.28|453.14|451.24|4
1732043330000|2024-11-19 19:08:50|453.15|451.25|453.12|451.22|453.19|451.29|453.09|451.19|13
1732043340000|2024-11-19 19:09:00|453.13|451.23|453.28|451.38|453.31|451.41|453.13|451.23|13
1732043350000|2024-11-19 19:09:10|453.32|451.42|453.41|451.51|453.42|451.52|453.28|451.38|14
1732043360000|2024-11-19 19:09:20|453.39|451.49|453.39|451.49|453.42|451.52|453.39|451.49|5
1732043370000|2024-11-19 19:09:30|453.38|451.48|453.14|451.24|453.38|451.48|453.14|451.24|17
1732043380000|2024-11-19 19:09:40|453.13|451.23|453.25|451.35|453.27|451.37|453.11|451.21|14
1732043390000|2024-11-19 19:09:50|453.26|451.36|453.23|451.33|453.26|451.36|453.23|451.33|4
1732043400000|2024-11-19 19:10:00|453.26|451.36|453.38|451.48|453.39|451.49|453.21|451.31|12
1732043410000|2024-11-19 19:10:10|453.39|451.49|453.48|451.58|453.48|451.58|453.39|451.49|6
1732043420000|2024-11-19 19:10:20|453.52|451.62|453.88|451.98|453.88|451.98|453.52|451.62|11
1732043430000|2024-11-19 19:10:30|453.87|451.97|454.09|452.19|454.09|452.19|453.87|451.97|12
1732043440000|2024-11-19 19:10:40|454.21|452.31|454.17|452.27|454.21|452.31|454.17|452.27|6
1732043450000|2024-11-19 19:10:50|454.16|452.26|454.1|452.2|454.16|452.26|454.09|452.19|8
1732043460000|2024-11-19 19:11:00|454.11|452.21|454.37|452.47|454.38|452.48|454.11|452.21|10
1732043470000|2024-11-19 19:11:10|454.36|452.46|454.39|452.49|454.4|452.5|454.34|452.44|7
1732043480000|2024-11-19 19:11:20|454.4|452.5|454.41|452.51|454.41|452.51|454.4|452.5|2
1732043490000|2024-11-19 19:11:30|454.48|452.58|454.64|452.74|454.65|452.75|454.48|452.58|10
1732043500000|2024-11-19 19:11:40|454.63|452.73|454.64|452.74|454.64|452.74|454.63|452.73|4
1732043510000|2024-11-19 19:11:50|454.65|452.75|454.68|452.78|454.73|452.83|454.64|452.74|13
1732043520000|2024-11-19 19:12:00|454.67|452.77|454.78|452.88|454.78|452.88|454.67|452.77|9
1732043530000|2024-11-19 19:12:10|454.8|452.9|454.83|452.93|454.88|452.98|454.8|452.9|9
1732043540000|2024-11-19 19:12:20|454.84|452.94|455.09|453.19|455.09|453.19|454.83|452.93|7
1732043550000|2024-11-19 19:12:30|455.01|453.11|454.64|452.74|455.01|453.11|454.64|452.74|15
1732043560000|2024-11-19 19:12:40|454.63|452.73|454.48|452.58|454.63|452.73|454.47|452.57|15
1732043570000|2024-11-19 19:12:50|454.39|452.49|454.35|452.45|454.39|452.49|454.33|452.43|9
1732043580000|2024-11-19 19:13:00|454.36|452.46|454.35|452.45|454.36|452.46|454.33|452.43|4
1732043590000|2024-11-19 19:13:10|454.36|452.46|454.57|452.67|454.6|452.7|454.36|452.46|6
1732043600000|2024-11-19 19:13:20|454.56|452.66|454.59|452.69|454.65|452.75|454.53|452.63|7
1732043610000|2024-11-19 19:13:30|454.65|452.75|454.68|452.78|454.69|452.79|454.65|452.75|6
1732043620000|2024-11-19 19:13:40|454.69|452.79|454.61|452.71|454.84|452.94|454.61|452.71|22
1732043630000|2024-11-19 19:13:50|454.62|452.72|454.75|452.85|454.76|452.86|454.62|452.72|9
1732043640000|2024-11-19 19:14:00|454.65|452.75|454.64|452.74|454.73|452.83|454.62|452.72|9
1732043650000|2024-11-19 19:14:10|454.63|452.73|454.55|452.65|454.63|452.73|454.54|452.64|8
1732043660000|2024-11-19 19:14:20|454.54|452.64|454.56|452.66|454.57|452.67|454.54|452.64|4
1732043670000|2024-11-19 19:14:30|454.54|452.64|454.37|452.47|454.54|452.64|454.36|452.46|11
1732043680000|2024-11-19 19:14:40|454.36|452.46|454.32|452.42|454.36|452.46|454.31|452.41|10
1732043690000|2024-11-19 19:14:50|454.31|452.41|454.4|452.5|454.4|452.5|454.31|452.41|6
1732043700000|2024-11-19 19:15:00|454.43|452.53|454.55|452.65|454.56|452.66|454.42|452.52|5
1732043710000|2024-11-19 19:15:10|454.54|452.64|454.45|452.55|454.54|452.64|454.43|452.53|7
1732043720000|2024-11-19 19:15:20|454.46|452.56|454.13|452.23|454.47|452.57|454.13|452.23|10
1732043730000|2024-11-19 19:15:30|454.14|452.24|454.08|452.18|454.15|452.25|454.07|452.17|13
1732043740000|2024-11-19 19:15:40|454.07|452.17|454.29|452.39|454.29|452.39|454.06|452.16|6
1732043750000|2024-11-19 19:15:50|454.3|452.4|454.34|452.44|454.34|452.44|454.3|452.4|5
1732043760000|2024-11-19 19:16:00|454.35|452.45|454.39|452.49|454.39|452.49|454.35|452.45|3
1732043770000|2024-11-19 19:16:10|454.38|452.48|454.39|452.49|454.39|452.49|454.38|452.48|2
1732043780000|2024-11-19 19:16:20|454.4|452.5|454.16|452.26|454.4|452.5|454.15|452.25|13
1732043790000|2024-11-19 19:16:30|454.24|452.34|454.25|452.35|454.26|452.36|454.23|452.33|6
1732043800000|2024-11-19 19:16:40|454.24|452.34|454.06|452.16|454.24|452.34|454.04|452.14|9
1732043810000|2024-11-19 19:16:50|454.05|452.15|454.04|452.14|454.05|452.15|454.04|452.14|2
1732043820000|2024-11-19 19:17:00|454.05|452.15|453.89|451.99|454.09|452.19|453.89|451.99|9
1732043830000|2024-11-19 19:17:10|453.88|451.98|453.72|451.82|453.88|451.98|453.71|451.81|18
1732043840000|2024-11-19 19:17:20|453.7|451.8|453.97|452.07|453.98|452.08|453.7|451.8|10
1732043850000|2024-11-19 19:17:30|453.96|452.06|453.93|452.03|453.96|452.06|453.93|452.03|6
1732043860000|2024-11-19 19:17:40|453.94|452.04|453.95|452.05|453.96|452.06|453.94|452.04|7
1732043870000|2024-11-19 19:17:50|453.96|452.06|453.98|452.08|453.98|452.08|453.96|452.06|3
1732043880000|2024-11-19 19:18:00|453.99|452.09|454.17|452.27|454.18|452.28|453.99|452.09|8
1732043890000|2024-11-19 19:18:10|454.16|452.26|453.89|451.99|454.16|452.26|453.88|451.98|13
1732043900000|2024-11-19 19:18:20|453.88|451.98|453.79|451.89|453.9|452|453.79|451.89|13
1732043910000|2024-11-19 19:18:30|453.78|451.88|453.73|451.83|453.78|451.88|453.73|451.83|7
1732043920000|2024-11-19 19:18:40|453.76|451.86|453.87|451.97|453.88|451.98|453.72|451.82|13
1732043930000|2024-11-19 19:18:50|453.91|452.01|453.86|451.96|453.91|452.01|453.86|451.96|3
1732043940000|2024-11-19 19:19:00|453.85|451.95|453.61|451.71|453.86|451.96|453.6|451.7|11
1732043950000|2024-11-19 19:19:10|453.62|451.72|453.51|451.61|453.63|451.73|453.48|451.58|10
1732043960000|2024-11-19 19:19:20|453.52|451.62|453.68|451.78|453.72|451.82|453.51|451.61|12
1732043970000|2024-11-19 19:19:30|453.69|451.79|453.89|451.99|453.89|451.99|453.69|451.79|11
1732043980000|2024-11-19 19:19:40|453.88|451.98|453.89|451.99|453.9|452|453.88|451.98|4
1732043990000|2024-11-19 19:19:50|453.88|451.98|453.96|452.06|453.96|452.06|453.81|451.91|12
1732044000000|2024-11-19 19:20:00|453.97|452.07|453.96|452.06|454.06|452.16|453.96|452.06|5
1732044010000|2024-11-19 19:20:10|453.95|452.05|453.82|451.92|453.95|452.05|453.73|451.83|12
1732044020000|2024-11-19 19:20:20|453.83|451.93|453.96|452.06|453.96|452.06|453.83|451.93|11
1732044030000|2024-11-19 19:20:30|454.05|452.15|454.15|452.25|454.15|452.25|454.05|452.15|10
1732044040000|2024-11-19 19:20:40|454.16|452.26|454.28|452.38|454.28|452.38|454.16|452.26|3
1732044050000|2024-11-19 19:20:50|454.35|452.45|454.4|452.5|454.41|452.51|454.32|452.42|11
1732044060000|2024-11-19 19:21:00|454.41|452.51|454.55|452.65|454.6|452.7|454.41|452.51|7
1732044070000|2024-11-19 19:21:10|454.54|452.64|454.51|452.61|454.54|452.64|454.5|452.6|10
1732044080000|2024-11-19 19:21:20|454.43|452.53|454.17|452.27|454.44|452.54|454.17|452.27|9
1732044090000|2024-11-19 19:21:30|454.16|452.26|454.17|452.27|454.17|452.27|454.15|452.25|6
1732044100000|2024-11-19 19:21:40|454.18|452.28|454.28|452.38|454.46|452.56|454.18|452.28|15
1732044110000|2024-11-19 19:21:50|454.27|452.37|454.16|452.26|454.27|452.37|454.16|452.26|8
1732044120000|2024-11-19 19:22:00|454.15|452.25|454.12|452.22|454.15|452.25|454.12|452.22|5
1732044130000|2024-11-19 19:22:10|454.1|452.2|453.99|452.09|454.1|452.2|453.95|452.05|8
1732044140000|2024-11-19 19:22:20|453.98|452.08|453.77|451.87|453.98|452.08|453.77|451.87|8
1732044150000|2024-11-19 19:22:30|453.78|451.88|453.77|451.87|453.8|451.9|453.77|451.87|6
1732044160000|2024-11-19 19:22:40|453.76|451.86|453.71|451.81|453.76|451.86|453.7|451.8|6
1732044170000|2024-11-19 19:22:50|453.7|451.8|453.65|451.75|453.7|451.8|453.65|451.75|4
1732044180000|2024-11-19 19:23:00|453.66|451.76|453.68|451.78|453.74|451.84|453.62|451.72|5
1732044190000|2024-11-19 19:23:10|453.74|451.84|453.9|452|453.9|452|453.73|451.83|13
1732044200000|2024-11-19 19:23:20|453.78|451.88|453.78|451.88|453.78|451.88|453.78|451.88|1
1732044210000|2024-11-19 19:23:30|453.77|451.87|453.63|451.73|453.77|451.87|453.62|451.72|12
1732044220000|2024-11-19 19:23:40|453.62|451.72|453.52|451.62|453.62|451.72|453.52|451.62|9
1732044230000|2024-11-19 19:23:50|453.3|451.4|453.12|451.22|453.3|451.4|453.05|451.15|12
1732044250000|2024-11-19 19:24:10|453.08|451.18|453.08|451.18|453.12|451.22|453.08|451.18|6
1732044260000|2024-11-19 19:24:20|453.07|451.17|453.02|451.12|453.07|451.17|453.02|451.12|5
1732044270000|2024-11-19 19:24:30|453.01|451.11|453.05|451.15|453.05|451.15|453.01|451.11|10
1732044280000|2024-11-19 19:24:40|453.06|451.16|453.11|451.21|453.11|451.21|453.05|451.15|8
1732044290000|2024-11-19 19:24:50|453.12|451.22|453.29|451.39|453.29|451.39|453.12|451.22|9
1732044300000|2024-11-19 19:25:00|453.39|451.49|453.42|451.52|453.42|451.52|453.37|451.47|4
1732044310000|2024-11-19 19:25:10|453.41|451.51|453.24|451.34|453.42|451.52|453.21|451.31|11
1732044320000|2024-11-19 19:25:20|453.25|451.35|453.27|451.37|453.28|451.38|453.25|451.35|5
1732044330000|2024-11-19 19:25:30|453.28|451.38|453.32|451.42|453.33|451.43|453.27|451.37|7
1732044340000|2024-11-19 19:25:40|453.33|451.43|453.44|451.54|453.48|451.58|453.32|451.42|10
1732044350000|2024-11-19 19:25:50|453.43|451.53|453.4|451.5|453.43|451.53|453.4|451.5|4
1732044360000|2024-11-19 19:26:00|453.39|451.49|453.38|451.48|453.41|451.51|453.38|451.48|6
1732044370000|2024-11-19 19:26:10|453.37|451.47|453.33|451.43|453.37|451.47|453.25|451.35|8
1732044380000|2024-11-19 19:26:20|453.34|451.44|453.36|451.46|453.36|451.46|453.34|451.44|3
1732044390000|2024-11-19 19:26:30|453.43|451.53|453.4|451.5|453.43|451.53|453.36|451.46|7
1732044400000|2024-11-19 19:26:40|453.38|451.48|453.32|451.42|453.38|451.48|453.32|451.42|9
1732044410000|2024-11-19 19:26:50|453.31|451.41|453.35|451.45|453.35|451.45|453.3|451.4|6
1732044420000|2024-11-19 19:27:00|453.36|451.46|453.55|451.65|453.55|451.65|453.36|451.46|7
1732044430000|2024-11-19 19:27:10|453.66|451.76|453.68|451.78|453.68|451.78|453.55|451.65|11
1732044440000|2024-11-19 19:27:20|453.85|451.95|453.84|451.94|453.86|451.96|453.84|451.94|4
1732044460000|2024-11-19 19:27:40|453.97|452.07|453.86|451.96|453.97|452.07|453.84|451.94|4
1732044470000|2024-11-19 19:27:50|453.85|451.95|453.77|451.87|453.85|451.95|453.76|451.86|7
1732044480000|2024-11-19 19:28:00|453.76|451.86|453.86|451.96|453.86|451.96|453.76|451.86|4
1732044490000|2024-11-19 19:28:10|453.87|451.97|454.09|452.19|454.09|452.19|453.87|451.97|9
1732044510000|2024-11-19 19:28:30|454.1|452.2|454.18|452.28|454.19|452.29|454.09|452.19|4
1732044520000|2024-11-19 19:28:40|454.27|452.37|454.03|452.13|454.27|452.37|454.03|452.13|12
1732044530000|2024-11-19 19:28:50|454.04|452.14|453.99|452.09|454.04|452.14|453.98|452.08|8
1732044540000|2024-11-19 19:29:00|454|452.1|453.99|452.09|454|452.1|453.99|452.09|2
1732044550000|2024-11-19 19:29:10|453.9|452|454.15|452.25|454.16|452.26|453.9|452|10
1732044560000|2024-11-19 19:29:20|454.16|452.26|454.17|452.27|454.17|452.27|454.16|452.26|2
1732044570000|2024-11-19 19:29:30|454.16|452.26|454.1|452.2|454.17|452.27|454.1|452.2|9
1732044580000|2024-11-19 19:29:40|454.09|452.19|453.99|452.09|454.1|452.2|453.99|452.09|11
1732044590000|2024-11-19 19:29:50|453.98|452.08|453.94|452.04|453.98|452.08|453.91|452.01|3
1732044600000|2024-11-19 19:30:00|454|452.1|453.91|452.01|454|452.1|453.9|452|6
1732044610000|2024-11-19 19:30:10|453.9|452|453.98|452.08|453.98|452.08|453.9|452|4
1732044620000|2024-11-19 19:30:20|454.02|452.12|454.16|452.26|454.16|452.26|454.02|452.12|2
1732044630000|2024-11-19 19:30:30|454.17|452.27|454.29|452.39|454.3|452.4|454.17|452.27|5
1732044640000|2024-11-19 19:30:40|454.3|452.4|454.28|452.38|454.3|452.4|454.27|452.37|6
1732044650000|2024-11-19 19:30:50|454.27|452.37|454.28|452.38|454.28|452.38|454.27|452.37|2
1732044660000|2024-11-19 19:31:00|454.35|452.45|454.04|452.14|454.35|452.45|454.04|452.14|11
1732044670000|2024-11-19 19:31:10|454.03|452.13|454.01|452.11|454.03|452.13|454.01|452.11|3
1732044680000|2024-11-19 19:31:20|454|452.1|453.79|451.89|454|452.1|453.79|451.89|15
1732044690000|2024-11-19 19:31:30|453.78|451.88|453.7|451.8|453.78|451.88|453.7|451.8|8
1732044700000|2024-11-19 19:31:40|453.63|451.73|453.54|451.64|453.63|451.73|453.54|451.64|9
1732044710000|2024-11-19 19:31:50|453.63|451.73|453.58|451.68|453.63|451.73|453.57|451.67|10
1732044720000|2024-11-19 19:32:00|453.52|451.62|453.39|451.49|453.54|451.64|453.37|451.47|7
1732044730000|2024-11-19 19:32:10|453.38|451.48|453.35|451.45|453.38|451.48|453.35|451.45|7
1732044740000|2024-11-19 19:32:20|453.31|451.41|453.14|451.24|453.32|451.42|453.13|451.23|13
1732044750000|2024-11-19 19:32:30|453.15|451.25|453.34|451.44|453.34|451.44|453.15|451.25|4
1732044760000|2024-11-19 19:32:40|453.35|451.45|453.29|451.39|453.4|451.5|453.29|451.39|11
1732044770000|2024-11-19 19:32:50|453.28|451.38|453.12|451.22|453.28|451.38|453.12|451.22|14
1732044780000|2024-11-19 19:33:00|453.11|451.21|453.09|451.19|453.11|451.21|453.09|451.19|3
1732044790000|2024-11-19 19:33:10|453.08|451.18|453.08|451.18|453.08|451.18|453.08|451.18|1
1732044800000|2024-11-19 19:33:20|453.36|451.46|453.27|451.37|453.36|451.46|453.24|451.34|5
1732044810000|2024-11-19 19:33:30|453.28|451.38|453.4|451.5|453.42|451.52|453.27|451.37|8
1732044820000|2024-11-19 19:33:40|453.41|451.51|453.15|451.25|453.41|451.51|453.15|451.25|12
1732044830000|2024-11-19 19:33:50|453.16|451.26|453.16|451.26|453.16|451.26|453.15|451.25|3
1732044840000|2024-11-19 19:34:00|453.17|451.27|453.17|451.27|453.19|451.29|453.17|451.27|3
1732044850000|2024-11-19 19:34:10|453.16|451.26|453.06|451.16|453.17|451.27|453.06|451.16|5
1732044860000|2024-11-19 19:34:20|453.05|451.15|453.08|451.18|453.12|451.22|453.05|451.15|9
1732044870000|2024-11-19 19:34:30|453.07|451.17|453.14|451.24|453.14|451.24|453.06|451.16|6
1732044880000|2024-11-19 19:34:40|453.13|451.23|453.04|451.14|453.13|451.23|453.04|451.14|3
1732044900000|2024-11-19 19:35:00|453.03|451.13|452.97|451.07|453.03|451.13|452.97|451.07|6
1732044910000|2024-11-19 19:35:10|452.98|451.08|453.07|451.17|453.09|451.19|452.92|451.02|8
1732044920000|2024-11-19 19:35:20|453.06|451.16|452.93|451.03|453.06|451.16|452.9|451|9
1732044930000|2024-11-19 19:35:30|452.97|451.07|452.82|450.92|453.01|451.11|452.82|450.92|10
1732044940000|2024-11-19 19:35:40|452.83|450.93|452.93|451.03|452.93|451.03|452.83|450.93|11
1732044950000|2024-11-19 19:35:50|452.84|450.94|452.86|450.96|452.87|450.97|452.84|450.94|4
1732044960000|2024-11-19 19:36:00|452.85|450.95|452.87|450.97|452.87|450.97|452.83|450.93|12
1732044970000|2024-11-19 19:36:10|452.86|450.96|453.07|451.17|453.07|451.17|452.86|450.96|9
1732044980000|2024-11-19 19:36:20|453.13|451.23|453.36|451.46|453.36|451.46|453.13|451.23|8
1732044990000|2024-11-19 19:36:30|453.35|451.45|453.28|451.38|453.36|451.46|453.28|451.38|10
1732045000000|2024-11-19 19:36:40|453.29|451.39|453.46|451.56|453.47|451.57|453.28|451.38|9
1732045010000|2024-11-19 19:36:50|453.45|451.55|453.26|451.36|453.45|451.55|453.26|451.36|8
1732045040000|2024-11-19 19:37:20|453.4|451.5|453.42|451.52|453.42|451.52|453.4|451.5|3
1732045050000|2024-11-19 19:37:30|453.43|451.53|453.45|451.55|453.45|451.55|453.43|451.53|3
1732045060000|2024-11-19 19:37:40|453.44|451.54|453.44|451.54|453.44|451.54|453.43|451.53|3
1732045070000|2024-11-19 19:37:50|453.52|451.62|453.44|451.54|453.52|451.62|453.26|451.36|16
1732045080000|2024-11-19 19:38:00|453.43|451.53|453.39|451.49|453.43|451.53|453.27|451.37|14
1732045090000|2024-11-19 19:38:10|453.38|451.48|453.31|451.41|453.38|451.48|453.31|451.41|8
1732045100000|2024-11-19 19:38:20|453.3|451.4|453.31|451.41|453.36|451.46|453.28|451.38|9
1732045110000|2024-11-19 19:38:30|453.32|451.42|453.34|451.44|453.34|451.44|453.32|451.42|3
1732045120000|2024-11-19 19:38:40|453.25|451.35|453.21|451.31|453.28|451.38|453.21|451.31|9
1732045130000|2024-11-19 19:38:50|453.2|451.3|453.17|451.27|453.2|451.3|453.17|451.27|4
1732045140000|2024-11-19 19:39:00|453.16|451.26|452.94|451.04|453.32|451.42|452.94|451.04|13
1732045150000|2024-11-19 19:39:10|452.93|451.03|452.83|450.93|452.94|451.04|452.83|450.93|11
1732045160000|2024-11-19 19:39:20|452.82|450.92|452.73|450.83|452.82|450.92|452.73|450.83|9
1732045170000|2024-11-19 19:39:30|452.72|450.82|452.72|450.82|452.72|450.82|452.7|450.8|3
1732045180000|2024-11-19 19:39:40|452.77|450.87|452.92|451.02|452.92|451.02|452.77|450.87|8
1732045190000|2024-11-19 19:39:50|452.93|451.03|453.16|451.26|453.18|451.28|452.93|451.03|11
1732045200000|2024-11-19 19:40:00|453.15|451.25|453.14|451.24|453.15|451.25|453.12|451.22|8
1732045210000|2024-11-19 19:40:10|453.13|451.23|453.06|451.16|453.19|451.29|453.02|451.12|15
1732045220000|2024-11-19 19:40:20|453.07|451.17|453.06|451.16|453.17|451.27|453.06|451.16|15
1732045230000|2024-11-19 19:40:30|453.08|451.18|453.15|451.25|453.19|451.29|453.06|451.16|18
1732045240000|2024-11-19 19:40:40|453.14|451.24|453.12|451.22|453.14|451.24|452.99|451.09|9
1732045250000|2024-11-19 19:40:50|453.13|451.23|453.14|451.24|453.3|451.4|453.13|451.23|23
1732045260000|2024-11-19 19:41:00|453.15|451.25|453.25|451.35|453.25|451.35|453.12|451.22|16
1732045270000|2024-11-19 19:41:10|453.26|451.36|453.48|451.58|453.48|451.58|453.26|451.36|16
1732045280000|2024-11-19 19:41:20|453.49|451.59|453.79|451.89|453.81|451.91|453.49|451.59|12
1732045290000|2024-11-19 19:41:30|453.8|451.9|453.84|451.94|453.88|451.98|453.78|451.88|12
1732045300000|2024-11-19 19:41:40|453.85|451.95|454.07|452.17|454.07|452.17|453.85|451.95|15
1732045310000|2024-11-19 19:41:50|454.08|452.18|454.16|452.26|454.16|452.26|454.08|452.18|9
1732045320000|2024-11-19 19:42:00|454.12|452.22|454.16|452.26|454.16|452.26|454.12|452.22|5
1732045330000|2024-11-19 19:42:10|454.13|452.23|453.98|452.08|454.14|452.24|453.94|452.04|7
1732045340000|2024-11-19 19:42:20|453.99|452.09|453.91|452.01|454.01|452.11|453.91|452.01|13
1732045350000|2024-11-19 19:42:30|453.92|452.02|453.8|451.9|453.92|452.02|453.77|451.87|14
1732045360000|2024-11-19 19:42:40|453.79|451.89|453.73|451.83|453.79|451.89|453.72|451.82|11
1732045370000|2024-11-19 19:42:50|453.74|451.84|453.56|451.66|453.74|451.84|453.48|451.58|13
1732045380000|2024-11-19 19:43:00|453.57|451.67|453.54|451.64|453.61|451.71|453.53|451.63|13
1732045390000|2024-11-19 19:43:10|453.49|451.59|453.38|451.48|453.49|451.59|453.28|451.38|9
1732045400000|2024-11-19 19:43:20|453.39|451.49|452.98|451.08|453.39|451.49|452.98|451.08|21
1732045410000|2024-11-19 19:43:30|452.99|451.09|452.91|451.01|452.99|451.09|452.87|450.97|10
1732045420000|2024-11-19 19:43:40|452.92|451.02|452.87|450.97|452.92|451.02|452.87|450.97|8
1732045430000|2024-11-19 19:43:50|452.92|451.02|452.88|450.98|452.92|451.02|452.88|450.98|10
1732045440000|2024-11-19 19:44:00|452.89|450.99|453.04|451.14|453.04|451.14|452.89|450.99|11
1732045450000|2024-11-19 19:44:10|453.01|451.11|453.09|451.19|453.1|451.2|453.01|451.11|11
1732045460000|2024-11-19 19:44:20|453.1|451.2|453.09|451.19|453.11|451.21|453.08|451.18|4
1732045470000|2024-11-19 19:44:30|453.08|451.18|453.07|451.17|453.08|451.18|453.04|451.14|9
1732045480000|2024-11-19 19:44:40|453.06|451.16|453.04|451.14|453.06|451.16|453|451.1|13
1732045490000|2024-11-19 19:44:50|453.05|451.15|453.03|451.13|453.16|451.26|453.03|451.13|14
1732045500000|2024-11-19 19:45:00|452.99|451.09|453.14|451.24|453.19|451.29|452.99|451.09|15
1732045510000|2024-11-19 19:45:10|453.13|451.23|453.08|451.18|453.14|451.24|453.03|451.13|14
1732045520000|2024-11-19 19:45:20|453.01|451.11|452.95|451.05|453.04|451.14|452.94|451.04|14
1732045530000|2024-11-19 19:45:30|452.96|451.06|453.01|451.11|453.06|451.16|452.96|451.06|14
1732045540000|2024-11-19 19:45:40|453.02|451.12|453.04|451.14|453.04|451.14|453.02|451.12|3
1732045550000|2024-11-19 19:45:50|453.01|451.11|453.04|451.14|453.04|451.14|452.98|451.08|10
1732045560000|2024-11-19 19:46:00|452.92|451.02|453|451.1|453|451.1|452.92|451.02|11
1732045570000|2024-11-19 19:46:10|452.97|451.07|452.78|450.88|452.97|451.07|452.73|450.83|16
1732045580000|2024-11-19 19:46:20|452.79|450.89|452.96|451.06|452.97|451.07|452.79|450.89|14
1732045590000|2024-11-19 19:46:30|452.97|451.07|452.92|451.02|452.97|451.07|452.87|450.97|11
1732045600000|2024-11-19 19:46:40|452.93|451.03|453.06|451.16|453.06|451.16|452.92|451.02|9
1732045610000|2024-11-19 19:46:50|453.12|451.22|453.12|451.22|453.18|451.28|453.1|451.2|6
1732045620000|2024-11-19 19:47:00|453|451.1|452.74|450.84|453.03|451.13|452.74|450.84|17
1732045630000|2024-11-19 19:47:10|452.75|450.85|452.72|450.82|452.75|450.85|452.69|450.79|16
1732045640000|2024-11-19 19:47:20|452.64|450.74|452.26|450.36|452.64|450.74|452.21|450.31|22
1732045650000|2024-11-19 19:47:30|452.27|450.37|452.45|450.55|452.45|450.55|452.27|450.37|16
1732045660000|2024-11-19 19:47:40|452.46|450.56|452.69|450.79|452.69|450.79|452.46|450.56|14
1732045670000|2024-11-19 19:47:50|452.7|450.8|452.72|450.82|452.76|450.86|452.68|450.78|12
1732045680000|2024-11-19 19:48:00|452.73|450.83|452.69|450.79|452.73|450.83|452.57|450.67|10
1732045690000|2024-11-19 19:48:10|452.66|450.76|452.59|450.69|452.67|450.77|452.59|450.69|16
1732045700000|2024-11-19 19:48:20|452.55|450.65|452.45|450.55|452.55|450.65|452.38|450.48|18
1732045710000|2024-11-19 19:48:30|452.46|450.56|452.47|450.57|452.5|450.6|452.46|450.56|11
1732045720000|2024-11-19 19:48:40|452.46|450.56|452.48|450.58|452.48|450.58|452.42|450.52|10
1732045730000|2024-11-19 19:48:50|452.46|450.56|452.37|450.47|452.46|450.56|452.35|450.45|11
1732045740000|2024-11-19 19:49:00|452.38|450.48|452.4|450.5|452.4|450.5|452.36|450.46|9
1732045750000|2024-11-19 19:49:10|452.41|450.51|452.46|450.56|452.49|450.59|452.36|450.46|12
1732045760000|2024-11-19 19:49:20|452.47|450.57|452.29|450.39|452.47|450.57|452.27|450.37|11
1732045770000|2024-11-19 19:49:30|452.3|450.4|452.14|450.24|452.3|450.4|452.13|450.23|17
1732045780000|2024-11-19 19:49:40|452.15|450.25|452.22|450.32|452.22|450.32|452.15|450.25|10
1732045790000|2024-11-19 19:49:50|452.23|450.33|452.2|450.3|452.32|450.42|452.19|450.29|15
1732045800000|2024-11-19 19:50:00|452.21|450.31|452.19|450.29|452.28|450.38|452.17|450.27|11
1732045810000|2024-11-19 19:50:10|452.2|450.3|452.03|450.13|452.2|450.3|452.02|450.12|7
1732045820000|2024-11-19 19:50:20|452.02|450.12|452.04|450.14|452.04|450.14|452.01|450.11|7
1732045830000|2024-11-19 19:50:30|452.12|450.22|452.34|450.44|452.39|450.49|452.12|450.22|19
1732045840000|2024-11-19 19:50:40|452.33|450.43|452.57|450.67|452.57|450.67|452.33|450.43|14
1732045850000|2024-11-19 19:50:50|452.58|450.68|452.69|450.79|452.7|450.8|452.58|450.68|7
1732045860000|2024-11-19 19:51:00|452.68|450.78|452.44|450.54|452.68|450.78|452.35|450.45|15
1732045870000|2024-11-19 19:51:10|452.45|450.55|452.64|450.74|452.64|450.74|452.45|450.55|10
1732045880000|2024-11-19 19:51:20|452.65|450.75|452.68|450.78|452.74|450.84|452.65|450.75|11
1732045890000|2024-11-19 19:51:30|452.69|450.79|452.73|450.83|452.73|450.83|452.69|450.79|5
1732045900000|2024-11-19 19:51:40|452.66|450.76|452.66|450.76|452.73|450.83|452.65|450.75|6
1732045910000|2024-11-19 19:51:50|452.65|450.75|452.78|450.88|452.78|450.88|452.65|450.75|6
1732045920000|2024-11-19 19:52:00|452.79|450.89|452.86|450.96|452.86|450.96|452.79|450.89|7
1732045930000|2024-11-19 19:52:10|452.78|450.88|452.81|450.91|452.81|450.91|452.78|450.88|4
1732045940000|2024-11-19 19:52:20|452.8|450.9|452.82|450.92|452.82|450.92|452.72|450.82|4
1732045950000|2024-11-19 19:52:30|452.83|450.93|452.82|450.92|452.85|450.95|452.81|450.91|5
1732045960000|2024-11-19 19:52:40|452.83|450.93|452.74|450.84|452.83|450.93|452.74|450.84|7
1732045970000|2024-11-19 19:52:50|452.76|450.86|452.76|450.86|452.76|450.86|452.76|450.86|1
1732045980000|2024-11-19 19:53:00|452.77|450.87|452.81|450.91|452.81|450.91|452.77|450.87|5
1732045990000|2024-11-19 19:53:10|452.87|450.97|452.81|450.91|452.89|450.99|452.8|450.9|5
1732046000000|2024-11-19 19:53:20|452.82|450.92|452.83|450.93|452.83|450.93|452.82|450.92|2
1732046010000|2024-11-19 19:53:30|452.84|450.94|453.02|451.12|453.02|451.12|452.84|450.94|8
1732046020000|2024-11-19 19:53:40|453.03|451.13|452.75|450.85|453.03|451.13|452.74|450.84|13
1732046030000|2024-11-19 19:53:50|452.76|450.86|452.6|450.7|452.76|450.86|452.58|450.68|10
1732046040000|2024-11-19 19:54:00|452.59|450.69|452.54|450.64|452.59|450.69|452.54|450.64|7
1732046050000|2024-11-19 19:54:10|452.53|450.63|452.51|450.61|452.53|450.63|452.51|450.61|5
1732046060000|2024-11-19 19:54:20|452.5|450.6|452.45|450.55|452.5|450.6|452.45|450.55|4
1732046070000|2024-11-19 19:54:30|452.44|450.54|452.46|450.56|452.46|450.56|452.44|450.54|3
1732046080000|2024-11-19 19:54:40|452.47|450.57|452.24|450.34|452.48|450.58|452.23|450.33|7
1732046090000|2024-11-19 19:54:50|452.25|450.35|452.33|450.43|452.33|450.43|452.25|450.35|9
1732046100000|2024-11-19 19:55:00|452.34|450.44|452.22|450.32|452.37|450.47|452.21|450.31|11
1732046110000|2024-11-19 19:55:10|452.23|450.33|452.21|450.31|452.23|450.33|452.2|450.3|5
1732046120000|2024-11-19 19:55:20|452.22|450.32|452.01|450.11|452.22|450.32|451.94|450.04|10
1732046130000|2024-11-19 19:55:30|452|450.1|451.76|449.86|452|450.1|451.76|449.86|11
1732046140000|2024-11-19 19:55:40|451.77|449.87|451.8|449.9|451.8|449.9|451.77|449.87|5
1732046150000|2024-11-19 19:55:50|451.81|449.91|451.61|449.71|451.81|449.91|451.6|449.7|12
1732046160000|2024-11-19 19:56:00|451.62|449.72|451.65|449.75|451.65|449.75|451.62|449.72|4
1732046170000|2024-11-19 19:56:10|451.66|449.76|451.72|449.82|451.75|449.85|451.66|449.76|8
1732046180000|2024-11-19 19:56:20|451.73|449.83|451.76|449.86|451.77|449.87|451.73|449.83|8
1732046190000|2024-11-19 19:56:30|451.64|449.74|451.66|449.76|451.66|449.76|451.64|449.74|3
1732046200000|2024-11-19 19:56:40|451.67|449.77|451.68|449.78|451.68|449.78|451.67|449.77|2
1732046210000|2024-11-19 19:56:50|451.6|449.7|451.42|449.52|451.65|449.75|451.42|449.52|13
1732046220000|2024-11-19 19:57:00|451.43|449.53|451.41|449.51|451.43|449.53|451.41|449.51|6
1732046230000|2024-11-19 19:57:10|451.42|449.52|451.43|449.53|451.43|449.53|451.42|449.52|2
1732046240000|2024-11-19 19:57:20|451.42|449.52|451.28|449.38|451.42|449.52|451.27|449.37|8
1732046250000|2024-11-19 19:57:30|451.27|449.37|451.25|449.35|451.27|449.37|451.23|449.33|7
1732046260000|2024-11-19 19:57:40|451.24|449.34|451.17|449.27|451.25|449.35|451.16|449.26|6
1732046270000|2024-11-19 19:57:50|451.1|449.2|451.14|449.24|451.14|449.24|451.1|449.2|5
1732046280000|2024-11-19 19:58:00|451.13|449.23|450.98|449.08|451.13|449.23|450.95|449.05|9
1732046290000|2024-11-19 19:58:10|450.94|449.04|450.96|449.06|450.96|449.06|450.93|449.03|7
1732046300000|2024-11-19 19:58:20|450.9|449|450.52|448.62|450.9|449|450.52|448.62|9
1732046310000|2024-11-19 19:58:30|450.51|448.61|450.53|448.63|450.53|448.63|450.51|448.61|3
1732046320000|2024-11-19 19:58:40|450.5|448.6|450.55|448.65|450.55|448.65|450.5|448.6|6
1732046330000|2024-11-19 19:58:50|450.56|448.66|450.67|448.77|450.67|448.77|450.56|448.66|3
1732046340000|2024-11-19 19:59:00|450.68|448.78|450.7|448.8|450.7|448.8|450.67|448.77|7
1732046350000|2024-11-19 19:59:10|450.71|448.81|450.82|448.92|450.82|448.92|450.71|448.81|4
1732046360000|2024-11-19 19:59:20|450.83|448.93|450.93|449.03|450.94|449.04|450.83|448.93|8
1732046370000|2024-11-19 19:59:30|450.92|449.02|450.98|449.08|450.98|449.08|450.92|449.02|10
1732046380000|2024-11-19 19:59:40|450.97|449.07|450.98|449.08|451|449.1|450.97|449.07|8
1732046390000|2024-11-19 19:59:50|450.97|449.07|450.97|449.07|450.97|449.07|450.97|449.07|1
1732046400000|2024-11-19 20:00:00|450.98|449.08|450.9|449|450.98|449.08|450.89|448.99|4
1732046410000|2024-11-19 20:00:10|450.91|449.01|450.9|449|450.91|449.01|450.89|448.99|6
1732046420000|2024-11-19 20:00:20|450.89|448.99|450.87|448.97|450.89|448.99|450.87|448.97|3
1732046430000|2024-11-19 20:00:30|450.95|449.05|450.94|449.04|450.95|449.05|450.94|449.04|4
1732046440000|2024-11-19 20:00:40|450.95|449.05|450.78|448.88|450.95|449.05|450.78|448.88|7
1732046450000|2024-11-19 20:00:50|450.77|448.87|450.69|448.79|450.78|448.88|450.69|448.79|10
1732046460000|2024-11-19 20:01:00|450.7|448.8|450.62|448.72|450.72|448.82|450.55|448.65|8
1732046470000|2024-11-19 20:01:10|450.61|448.71|450.46|448.56|450.61|448.71|450.46|448.56|14
1732046480000|2024-11-19 20:01:20|450.34|448.44|450.06|448.16|450.34|448.44|450.01|448.11|11
1732046490000|2024-11-19 20:01:30|450.07|448.17|450.55|448.65|450.55|448.65|450.07|448.17|15
1732046500000|2024-11-19 20:01:40|450.56|448.66|450.59|448.69|450.59|448.69|450.53|448.63|9
1732046510000|2024-11-19 20:01:50|450.6|448.7|450.69|448.79|450.69|448.79|450.6|448.7|11
1732046520000|2024-11-19 20:02:00|450.66|448.76|450.8|448.9|450.84|448.94|450.66|448.76|11
1732046530000|2024-11-19 20:02:10|450.78|448.88|450.46|448.56|450.78|448.88|450.45|448.55|17
1732046540000|2024-11-19 20:02:20|450.31|448.41|450.3|448.4|450.36|448.46|450.3|448.4|12
1732046550000|2024-11-19 20:02:30|450.29|448.39|450.06|448.16|450.29|448.39|450.06|448.16|13
1732046560000|2024-11-19 20:02:40|450.01|448.11|450.13|448.23|450.13|448.23|449.99|448.09|10
1732046570000|2024-11-19 20:02:50|450.14|448.24|450.51|448.61|450.51|448.61|450.14|448.24|15
1732046580000|2024-11-19 20:03:00|450.5|448.6|450.52|448.62|450.53|448.63|450.49|448.59|11
1732046590000|2024-11-19 20:03:10|450.53|448.63|450.56|448.66|450.56|448.66|450.53|448.63|7
1732046600000|2024-11-19 20:03:20|450.57|448.67|450.57|448.67|450.57|448.67|450.56|448.66|3
1732046610000|2024-11-19 20:03:30|450.58|448.68|450.84|448.94|450.84|448.94|450.58|448.68|6
1732046620000|2024-11-19 20:03:40|450.85|448.95|450.8|448.9|450.85|448.95|450.8|448.9|5
1732046630000|2024-11-19 20:03:50|450.81|448.91|450.81|448.91|450.81|448.91|450.81|448.91|1
1732046640000|2024-11-19 20:04:00|450.82|448.92|450.86|448.96|450.86|448.96|450.82|448.92|5
1732046650000|2024-11-19 20:04:10|451.03|449.13|451.07|449.17|451.07|449.17|451.03|449.13|5
1732046660000|2024-11-19 20:04:20|451.08|449.18|451.26|449.36|451.26|449.36|451.08|449.18|7
1732046670000|2024-11-19 20:04:30|451.27|449.37|451.28|449.38|451.29|449.39|451.26|449.36|8
1732046680000|2024-11-19 20:04:40|451.29|449.39|451.33|449.43|451.33|449.43|451.29|449.39|5
1732046690000|2024-11-19 20:04:50|451.47|449.57|451.5|449.6|451.5|449.6|451.47|449.57|6
1732046700000|2024-11-19 20:05:00|451.49|449.59|451.37|449.47|451.5|449.6|451.31|449.41|10
1732046710000|2024-11-19 20:05:10|451.36|449.46|451.43|449.53|451.43|449.53|451.36|449.46|12
1732046720000|2024-11-19 20:05:20|451.44|449.54|451.48|449.58|451.48|449.58|451.4|449.5|9
1732046730000|2024-11-19 20:05:30|451.49|449.59|451.6|449.7|451.61|449.71|451.49|449.59|8
1732046740000|2024-11-19 20:05:40|451.61|449.71|451.79|449.89|451.79|449.89|451.61|449.71|7
1732046750000|2024-11-19 20:05:50|451.8|449.9|451.8|449.9|451.81|449.91|451.8|449.9|3
1732046760000|2024-11-19 20:06:00|451.81|449.91|451.62|449.72|451.81|449.91|451.62|449.72|13
1732046770000|2024-11-19 20:06:10|451.63|449.73|451.53|449.63|451.63|449.73|451.53|449.63|9
1732046780000|2024-11-19 20:06:20|451.52|449.62|451.51|449.61|451.52|449.62|451.51|449.61|4
1732046790000|2024-11-19 20:06:30|451.5|449.6|451.49|449.59|451.5|449.6|451.49|449.59|2
1732046800000|2024-11-19 20:06:40|451.48|449.58|451.48|449.58|451.48|449.58|451.48|449.58|1
1732046810000|2024-11-19 20:06:50|451.47|449.57|451.63|449.73|451.63|449.73|451.47|449.57|3
1732046820000|2024-11-19 20:07:00|451.64|449.74|451.64|449.74|451.64|449.74|451.64|449.74|1
1732046830000|2024-11-19 20:07:10|451.61|449.71|451.75|449.85|451.75|449.85|451.61|449.71|7
1732046840000|2024-11-19 20:07:20|451.76|449.86|451.8|449.9|451.8|449.9|451.75|449.85|7
1732046850000|2024-11-19 20:07:30|451.79|449.89|451.79|449.89|451.79|449.89|451.79|449.89|1
1732046860000|2024-11-19 20:07:40|451.83|449.93|451.86|449.96|451.86|449.96|451.83|449.93|4
1732046870000|2024-11-19 20:07:50|451.87|449.97|451.88|449.98|451.88|449.98|451.86|449.96|5
1732046880000|2024-11-19 20:08:00|451.93|450.03|452.05|450.15|452.05|450.15|451.93|450.03|3
1732046900000|2024-11-19 20:08:20|452.14|450.24|452.04|450.14|452.14|450.24|452.03|450.13|4
1732046910000|2024-11-19 20:08:30|452.03|450.13|452.04|450.14|452.04|450.14|452.03|450.13|2
1732046920000|2024-11-19 20:08:40|452.03|450.13|451.91|450.01|452.03|450.13|451.91|450.01|2
1732046930000|2024-11-19 20:08:50|451.92|450.02|451.93|450.03|451.93|450.03|451.91|450.01|4
1732046940000|2024-11-19 20:09:00|451.92|450.02|452.01|450.11|452.01|450.11|451.92|450.02|2
1732046950000|2024-11-19 20:09:10|452|450.1|451.98|450.08|452|450.1|451.98|450.08|3
1732046960000|2024-11-19 20:09:20|451.99|450.09|451.98|450.08|451.99|450.09|451.98|450.08|4
1732046970000|2024-11-19 20:09:30|451.99|450.09|452.12|450.22|452.14|450.24|451.98|450.08|10
1732046980000|2024-11-19 20:09:40|452.11|450.21|452.11|450.21|452.11|450.21|452.11|450.21|1
1732046990000|2024-11-19 20:09:50|452.1|450.2|452.08|450.18|452.1|450.2|452.08|450.18|3
1732047000000|2024-11-19 20:10:00|452.09|450.19|452.1|450.2|452.1|450.2|452|450.1|7
1732047010000|2024-11-19 20:10:10|452.11|450.21|452.08|450.18|452.11|450.21|452.08|450.18|5
1732047020000|2024-11-19 20:10:20|452.07|450.17|451.83|449.93|452.07|450.17|451.82|449.92|15
1732047030000|2024-11-19 20:10:30|451.82|449.92|451.3|449.4|451.82|449.92|451.3|449.4|22
1732047040000|2024-11-19 20:10:40|451.31|449.41|451.33|449.43|451.34|449.44|451.3|449.4|5
1732047050000|2024-11-19 20:10:50|451.32|449.42|451.39|449.49|451.44|449.54|451.31|449.41|7
1732047060000|2024-11-19 20:11:00|451.4|449.5|451.68|449.78|451.73|449.83|451.4|449.5|15
1732047070000|2024-11-19 20:11:10|451.69|449.79|451.67|449.77|451.69|449.79|451.64|449.74|8
1732047080000|2024-11-19 20:11:20|451.68|449.78|451.8|449.9|451.8|449.9|451.68|449.78|4
1732047090000|2024-11-19 20:11:30|451.81|449.91|451.76|449.86|451.81|449.91|451.76|449.86|6
1732047110000|2024-11-19 20:11:50|451.77|449.87|452|450.1|452|450.1|451.77|449.87|10
1732047120000|2024-11-19 20:12:00|452.01|450.11|452.04|450.14|452.04|450.14|452.01|450.11|4
1732047130000|2024-11-19 20:12:10|452.05|450.15|452.09|450.19|452.1|450.2|452.05|450.15|3
1732047140000|2024-11-19 20:12:20|452.1|450.2|452.26|450.36|452.27|450.37|452.1|450.2|5
1732047150000|2024-11-19 20:12:30|452.25|450.35|452.4|450.5|452.4|450.5|452.25|450.35|4
1732047160000|2024-11-19 20:12:40|452.41|450.51|452.45|450.55|452.45|450.55|452.41|450.51|5
1732047170000|2024-11-19 20:12:50|452.39|450.49|452.37|450.47|452.39|450.49|452.37|450.47|3
1732047180000|2024-11-19 20:13:00|452.36|450.46|452.58|450.68|452.59|450.69|452.36|450.46|6
1732047190000|2024-11-19 20:13:10|452.62|450.72|452.55|450.65|452.62|450.72|452.54|450.64|5
1732047200000|2024-11-19 20:13:20|452.54|450.64|452.47|450.57|452.54|450.64|452.46|450.56|4
1732047210000|2024-11-19 20:13:30|452.46|450.56|452.38|450.48|452.46|450.56|452.38|450.48|2
1732047220000|2024-11-19 20:13:40|452.37|450.47|452.45|450.55|452.47|450.57|452.37|450.47|7
1732047230000|2024-11-19 20:13:50|452.46|450.56|452.44|450.54|452.47|450.57|452.44|450.54|8
1732047240000|2024-11-19 20:14:00|452.48|450.58|452.31|450.41|452.48|450.58|452.31|450.41|7
1732047250000|2024-11-19 20:14:10|452.33|450.43|452.32|450.42|452.33|450.43|452.28|450.38|8
1732047260000|2024-11-19 20:14:20|452.27|450.37|452.27|450.37|452.27|450.37|452.27|450.37|1
1732047270000|2024-11-19 20:14:30|452.26|450.36|452.27|450.37|452.27|450.37|452.26|450.36|2
1732047280000|2024-11-19 20:14:40|452.26|450.36|452.18|450.28|452.27|450.37|452.18|450.28|6
1732047290000|2024-11-19 20:14:50|452.17|450.27|452.04|450.14|452.17|450.27|452.04|450.14|8
1732047300000|2024-11-19 20:15:00|452.03|450.13|451.85|449.95|452.03|450.13|451.84|449.94|8
1732047310000|2024-11-19 20:15:10|451.84|449.94|451.85|449.95|451.93|450.03|451.84|449.94|11
1732047320000|2024-11-19 20:15:20|451.82|449.92|451.72|449.82|451.82|449.92|451.72|449.82|9
1732047330000|2024-11-19 20:15:30|451.71|449.81|451.62|449.72|451.71|449.81|451.62|449.72|4
1732047340000|2024-11-19 20:15:40|451.63|449.73|451.59|449.69|451.63|449.73|451.59|449.69|5
1732047350000|2024-11-19 20:15:50|451.54|449.64|451.53|449.63|451.67|449.77|451.53|449.63|9
1732047360000|2024-11-19 20:16:00|451.52|449.62|451.47|449.57|451.52|449.62|451.46|449.56|6
1732047370000|2024-11-19 20:16:10|451.45|449.55|451.29|449.39|451.45|449.55|451.29|449.39|11
1732047380000|2024-11-19 20:16:20|451.27|449.37|451.38|449.48|451.46|449.56|451.27|449.37|10
1732047390000|2024-11-19 20:16:30|451.37|449.47|451.12|449.22|451.37|449.47|451|449.1|9
1732047400000|2024-11-19 20:16:40|451.11|449.21|451.12|449.22|451.12|449.22|451.11|449.21|2
1732047410000|2024-11-19 20:16:50|451.11|449.21|451.19|449.29|451.19|449.29|451.11|449.21|5
1732047420000|2024-11-19 20:17:00|451.18|449.28|451.05|449.15|451.18|449.28|451.05|449.15|5
1732047430000|2024-11-19 20:17:10|451.04|449.14|451.24|449.34|451.24|449.34|451.03|449.13|10
1732047440000|2024-11-19 20:17:20|451.23|449.33|451.25|449.35|451.26|449.36|451.22|449.32|7
1732047450000|2024-11-19 20:17:30|451.21|449.31|451.26|449.36|451.26|449.36|451.21|449.31|3
1732047460000|2024-11-19 20:17:40|451.32|449.42|451.31|449.41|451.32|449.42|451.29|449.39|6
1732047480000|2024-11-19 20:18:00|451.15|449.25|451.31|449.41|451.31|449.41|451.15|449.25|7
1732047490000|2024-11-19 20:18:10|451.41|449.51|451.38|449.48|451.41|449.51|451.37|449.47|3
1732047500000|2024-11-19 20:18:20|451.37|449.47|451.74|449.84|451.74|449.84|451.37|449.47|12
1732047510000|2024-11-19 20:18:30|451.75|449.85|451.78|449.88|451.78|449.88|451.75|449.85|5
1732047520000|2024-11-19 20:18:40|451.79|449.89|451.83|449.93|451.83|449.93|451.79|449.89|5
1732047530000|2024-11-19 20:18:50|451.84|449.94|451.88|449.98|451.88|449.98|451.83|449.93|11
1732047540000|2024-11-19 20:19:00|451.91|450.01|451.92|450.02|451.92|450.02|451.9|450|4
1732047550000|2024-11-19 20:19:10|451.93|450.03|451.83|449.93|451.93|450.03|451.83|449.93|6
1732047560000|2024-11-19 20:19:20|451.8|449.9|451.78|449.88|451.81|449.91|451.78|449.88|9
1732047570000|2024-11-19 20:19:30|451.77|449.87|451.69|449.79|451.78|449.88|451.69|449.79|8
1732047580000|2024-11-19 20:19:40|451.68|449.78|451.45|449.55|451.68|449.78|451.44|449.54|8
1732047590000|2024-11-19 20:19:50|451.46|449.56|451.52|449.62|451.52|449.62|451.45|449.55|7
1732047600000|2024-11-19 20:20:00|451.53|449.63|451.55|449.65|451.55|449.65|451.53|449.63|5
1732047610000|2024-11-19 20:20:10|451.56|449.66|451.63|449.73|451.64|449.74|451.56|449.66|4
1732047620000|2024-11-19 20:20:20|451.64|449.74|451.64|449.74|451.66|449.76|451.64|449.74|4
1732047630000|2024-11-19 20:20:30|451.66|449.76|451.49|449.59|451.66|449.76|451.48|449.58|9
1732047640000|2024-11-19 20:20:40|451.46|449.56|451.41|449.51|451.49|449.59|451.41|449.51|7
1732047650000|2024-11-19 20:20:50|451.4|449.5|451.36|449.46|451.4|449.5|451.36|449.46|5
1732047660000|2024-11-19 20:21:00|451.35|449.45|451.33|449.43|451.35|449.45|451.33|449.43|3
1732047670000|2024-11-19 20:21:10|451.32|449.42|451.08|449.18|451.33|449.43|451.08|449.18|11
1732047680000|2024-11-19 20:21:20|451.07|449.17|451.12|449.22|451.12|449.22|451.07|449.17|6
1732047690000|2024-11-19 20:21:30|451.13|449.23|450.93|449.03|451.13|449.23|450.92|449.02|8
1732047700000|2024-11-19 20:21:40|450.92|449.02|450.94|449.04|450.94|449.04|450.91|449.01|5
1732047710000|2024-11-19 20:21:50|450.95|449.05|451.09|449.19|451.1|449.2|450.93|449.03|9
1732047720000|2024-11-19 20:22:00|451.1|449.2|451.45|449.55|451.45|449.55|451.1|449.2|20
1732047730000|2024-11-19 20:22:10|451.48|449.58|451.37|449.47|451.49|449.59|451.37|449.47|5
1732047740000|2024-11-19 20:22:20|451.36|449.46|451.22|449.32|451.36|449.46|451.22|449.32|9
1732047750000|2024-11-19 20:22:30|451.21|449.31|451.08|449.18|451.21|449.31|451.06|449.16|8
1732047760000|2024-11-19 20:22:40|451.09|449.19|451.14|449.24|451.14|449.24|451.08|449.18|9
1732047770000|2024-11-19 20:22:50|451.3|449.4|450.89|448.99|451.3|449.4|450.89|448.99|13
1732047780000|2024-11-19 20:23:00|450.9|449|451.03|449.13|451.08|449.18|450.9|449|21
1732047790000|2024-11-19 20:23:10|451.02|449.12|450.96|449.06|451.02|449.12|450.96|449.06|7
1732047800000|2024-11-19 20:23:20|450.95|449.05|450.8|448.9|450.95|449.05|450.77|448.87|5
1732047810000|2024-11-19 20:23:30|450.81|448.91|450.6|448.7|450.96|449.06|450.6|448.7|11
1732047820000|2024-11-19 20:23:40|450.59|448.69|450.63|448.73|450.66|448.76|450.58|448.68|12
1732047830000|2024-11-19 20:23:50|450.64|448.74|450.68|448.78|450.68|448.78|450.64|448.74|6
1732047840000|2024-11-19 20:24:00|450.64|448.74|450.37|448.47|450.64|448.74|450.35|448.45|9
1732047850000|2024-11-19 20:24:10|450.36|448.46|450.19|448.29|450.39|448.49|450.19|448.29|11
1732047860000|2024-11-19 20:24:20|450.2|448.3|450.26|448.36|450.26|448.36|450.2|448.3|10
1732047870000|2024-11-19 20:24:30|450.27|448.37|450.15|448.25|450.28|448.38|450.15|448.25|6
1732047880000|2024-11-19 20:24:40|450.16|448.26|450.17|448.27|450.19|448.29|450.16|448.26|6
1732047890000|2024-11-19 20:24:50|450.16|448.26|450.09|448.19|450.16|448.26|450.09|448.19|4
1732047900000|2024-11-19 20:25:00|450.08|448.18|450.48|448.58|450.52|448.62|450.08|448.18|12
1732047910000|2024-11-19 20:25:10|450.47|448.57|449.76|447.86|450.47|448.57|449.76|447.86|26
1732047920000|2024-11-19 20:25:20|449.74|447.84|449.6|447.7|449.74|447.84|449.59|447.69|11
1732047930000|2024-11-19 20:25:30|449.61|447.71|449.62|447.72|449.62|447.72|449.6|447.7|4
1732047940000|2024-11-19 20:25:40|449.63|447.73|449.77|447.87|449.8|447.9|449.63|447.73|7
1732047950000|2024-11-19 20:25:50|449.76|447.86|449.74|447.84|449.76|447.86|449.74|447.84|3
1732047960000|2024-11-19 20:26:00|449.73|447.83|449.6|447.7|449.74|447.84|449.6|447.7|10
1732047970000|2024-11-19 20:26:10|449.71|447.81|449.71|447.81|449.71|447.81|449.71|447.81|1
1732047980000|2024-11-19 20:26:20|449.72|447.82|449.98|448.08|449.98|448.08|449.72|447.82|14
1732047990000|2024-11-19 20:26:30|449.99|448.09|450.03|448.13|450.03|448.13|449.99|448.09|5
1732048000000|2024-11-19 20:26:40|450.04|448.14|449.9|448|450.04|448.14|449.9|448|6
1732048010000|2024-11-19 20:26:50|449.89|447.99|449.9|448|449.91|448.01|449.88|447.98|6
1732048020000|2024-11-19 20:27:00|449.91|448.01|449.83|447.93|449.92|448.02|449.82|447.92|10
1732048030000|2024-11-19 20:27:10|449.84|447.94|449.8|447.9|449.85|447.95|449.77|447.87|10
1732048040000|2024-11-19 20:27:20|449.81|447.91|449.68|447.78|449.81|447.91|449.64|447.74|11
1732048050000|2024-11-19 20:27:30|449.67|447.77|449.71|447.81|449.71|447.81|449.59|447.69|13
1732048060000|2024-11-19 20:27:40|449.72|447.82|449.68|447.78|449.72|447.82|449.68|447.78|2
1732048070000|2024-11-19 20:27:50|449.67|447.77|449.67|447.77|449.67|447.77|449.66|447.76|3
1732048080000|2024-11-19 20:28:00|449.66|447.76|449.83|447.93|449.83|447.93|449.66|447.76|9
1732048090000|2024-11-19 20:28:10|449.8|447.9|449.95|448.05|449.95|448.05|449.8|447.9|6
1732048100000|2024-11-19 20:28:20|450.11|448.21|450.19|448.29|450.19|448.29|450.11|448.21|13
1732048110000|2024-11-19 20:28:30|450.2|448.3|450.15|448.25|450.21|448.31|450.14|448.24|5
1732048120000|2024-11-19 20:28:40|450.16|448.26|450.09|448.19|450.16|448.26|450.08|448.18|3
1732048130000|2024-11-19 20:28:50|450.1|448.2|450.14|448.24|450.14|448.24|450.09|448.19|7
1732048140000|2024-11-19 20:29:00|450.15|448.25|450.18|448.28|450.18|448.28|450.15|448.25|6
1732048150000|2024-11-19 20:29:10|450.21|448.31|450.3|448.4|450.3|448.4|450.21|448.31|12
1732048160000|2024-11-19 20:29:20|450.31|448.41|450.33|448.43|450.33|448.43|450.31|448.41|3
1732048170000|2024-11-19 20:29:30|450.34|448.44|450.37|448.47|450.37|448.47|450.34|448.44|6
1732048180000|2024-11-19 20:29:40|450.38|448.48|450.44|448.54|450.47|448.57|450.38|448.48|6
1732048190000|2024-11-19 20:29:50|450.54|448.64|450.54|448.64|450.56|448.66|450.54|448.64|5
1732048200000|2024-11-19 20:30:00|450.55|448.65|450.58|448.68|450.59|448.69|450.55|448.65|5
1732048210000|2024-11-19 20:30:10|450.59|448.69|450.87|448.97|450.93|449.03|450.59|448.69|10
1732048220000|2024-11-19 20:30:20|450.88|448.98|451.14|449.24|451.17|449.27|450.88|448.98|6
1732048230000|2024-11-19 20:30:30|451.13|449.23|450.79|448.89|451.13|449.23|450.76|448.86|13
1732048240000|2024-11-19 20:30:40|450.8|448.9|450.78|448.88|450.8|448.9|450.77|448.87|7
1732048250000|2024-11-19 20:30:50|450.79|448.89|450.48|448.58|450.79|448.89|450.46|448.56|15
1732048260000|2024-11-19 20:31:00|450.47|448.57|450.07|448.17|450.47|448.57|450.07|448.17|16
1732048270000|2024-11-19 20:31:10|450.06|448.16|449.6|447.7|450.06|448.16|449.6|447.7|16
1732048280000|2024-11-19 20:31:20|449.5|447.6|449.51|447.61|449.52|447.62|449.49|447.59|12
1732048290000|2024-11-19 20:31:30|449.5|447.6|449.16|447.26|449.5|447.6|449.16|447.26|11
1732048300000|2024-11-19 20:31:40|449.17|447.27|448.69|446.79|449.17|447.27|448.69|446.79|13
1732048310000|2024-11-19 20:31:50|448.7|446.8|448.62|446.72|448.72|446.82|448.62|446.72|6
1732048320000|2024-11-19 20:32:00|448.63|446.73|448.67|446.77|448.67|446.77|448.63|446.73|5
1732048330000|2024-11-19 20:32:10|448.83|446.93|449.1|447.2|449.1|447.2|448.82|446.92|11
1732048340000|2024-11-19 20:32:20|449.11|447.21|449.27|447.37|449.32|447.42|449.11|447.21|12
1732048350000|2024-11-19 20:32:30|449.26|447.36|449.23|447.33|449.27|447.37|449.19|447.29|4
1732048360000|2024-11-19 20:32:40|449.17|447.27|449.2|447.3|449.2|447.3|449.17|447.27|10
1732048370000|2024-11-19 20:32:50|449.15|447.25|449.29|447.39|449.29|447.39|449.15|447.25|4
1732048380000|2024-11-19 20:33:00|449.3|447.4|449.33|447.43|449.33|447.43|449.27|447.37|6
1732048390000|2024-11-19 20:33:10|449.34|447.44|448.75|446.85|449.34|447.44|448.75|446.85|14
1732048400000|2024-11-19 20:33:20|448.71|446.81|448.73|446.83|448.73|446.83|448.52|446.62|11
1732048410000|2024-11-19 20:33:30|448.69|446.79|448.9|447|448.91|447.01|448.69|446.79|13
1732048420000|2024-11-19 20:33:40|448.89|446.99|448.81|446.91|448.89|446.99|448.8|446.9|4
1732048430000|2024-11-19 20:33:50|448.82|446.92|448.83|446.93|448.83|446.93|448.82|446.92|2
1732048440000|2024-11-19 20:34:00|448.81|446.91|448.88|446.98|448.88|446.98|448.81|446.91|7
1732048450000|2024-11-19 20:34:10|448.89|446.99|449.04|447.14|449.05|447.15|448.89|446.99|11
1732048460000|2024-11-19 20:34:20|449.05|447.15|449.08|447.18|449.1|447.2|449.05|447.15|6
1732048470000|2024-11-19 20:34:30|449.09|447.19|449.09|447.19|449.09|447.19|449.09|447.19|1
1732048480000|2024-11-19 20:34:40|449.08|447.18|449.06|447.16|449.08|447.18|449.06|447.16|5
1732048490000|2024-11-19 20:34:50|448.99|447.09|448.89|446.99|449.12|447.22|448.7|446.8|14
1732048500000|2024-11-19 20:35:00|448.85|446.95|448.67|446.77|448.86|446.96|448.65|446.75|12
1732048510000|2024-11-19 20:35:10|448.68|446.78|448.71|446.81|448.72|446.82|448.68|446.78|6
1732048520000|2024-11-19 20:35:20|448.72|446.82|448.84|446.94|448.84|446.94|448.72|446.82|6
1732048530000|2024-11-19 20:35:30|448.85|446.95|448.96|447.06|448.97|447.07|448.85|446.95|7
1732048540000|2024-11-19 20:35:40|448.97|447.07|449|447.1|449|447.1|448.97|447.07|4
1732048550000|2024-11-19 20:35:50|448.99|447.09|448.69|446.79|448.99|447.09|448.69|446.79|7
1732048560000|2024-11-19 20:36:00|448.68|446.78|448.68|446.78|448.68|446.78|448.66|446.76|5
1732048570000|2024-11-19 20:36:10|448.69|446.79|448.7|446.8|448.7|446.8|448.69|446.79|2
1732048580000|2024-11-19 20:36:20|448.71|446.81|448.8|446.9|448.86|446.96|448.7|446.8|6
1732048590000|2024-11-19 20:36:30|448.81|446.91|448.61|446.71|448.82|446.92|448.61|446.71|9
1732048600000|2024-11-19 20:36:40|448.58|446.68|448.18|446.28|448.58|446.68|448.18|446.28|8
1732048610000|2024-11-19 20:36:50|448.17|446.27|448.06|446.16|448.17|446.27|448.01|446.11|9
1732048620000|2024-11-19 20:37:00|448.07|446.17|448.05|446.15|448.08|446.18|448.03|446.13|5
1732048630000|2024-11-19 20:37:10|448.06|446.16|448.24|446.34|448.25|446.35|448.06|446.16|10
1732048640000|2024-11-19 20:37:20|448.25|446.35|448.24|446.34|448.25|446.35|448.24|446.34|4
1732048650000|2024-11-19 20:37:30|448.23|446.33|448.23|446.33|448.23|446.33|448.22|446.32|3
1732048660000|2024-11-19 20:37:40|448.24|446.34|448.27|446.37|448.27|446.37|448.24|446.34|4
1732048670000|2024-11-19 20:37:50|448.28|446.38|448.29|446.39|448.3|446.4|448.28|446.38|4
1732048680000|2024-11-19 20:38:00|447.97|446.07|448.21|446.31|448.24|446.34|447.97|446.07|5
1732048690000|2024-11-19 20:38:10|448.22|446.32|448.4|446.5|448.4|446.5|448.22|446.32|2
1732048700000|2024-11-19 20:38:20|448.3|446.4|448.11|446.21|448.31|446.41|448.08|446.18|14
1732048710000|2024-11-19 20:38:30|448.07|446.17|448.13|446.23|448.13|446.23|448.07|446.17|5
1732048730000|2024-11-19 20:38:50|448.05|446.15|448.03|446.13|448.05|446.15|448.03|446.13|3
1732048740000|2024-11-19 20:39:00|448.02|446.12|448.01|446.11|448.14|446.24|448.01|446.11|16
1732048750000|2024-11-19 20:39:10|448|446.1|447.87|445.97|448|446.1|447.84|445.94|5
1732048760000|2024-11-19 20:39:20|447.88|445.98|448.06|446.16|448.06|446.16|447.88|445.98|6
1732048770000|2024-11-19 20:39:30|448.07|446.17|448.06|446.16|448.08|446.18|448.04|446.14|9
1732048780000|2024-11-19 20:39:40|448.05|446.15|448.07|446.17|448.07|446.17|448.05|446.15|3
1732048790000|2024-11-19 20:39:50|448.05|446.15|448.13|446.23|448.13|446.23|448|446.1|4
1732048800000|2024-11-19 20:40:00|448.12|446.22|447.93|446.03|448.12|446.22|447.93|446.03|16
1732048810000|2024-11-19 20:40:10|447.94|446.04|448.05|446.15|448.11|446.21|447.94|446.04|4
1732048820000|2024-11-19 20:40:20|448.06|446.16|448.3|446.4|448.3|446.4|448.06|446.16|6
1732048830000|2024-11-19 20:40:30|448.31|446.41|448.29|446.39|448.31|446.41|448.29|446.39|5
1732048840000|2024-11-19 20:40:40|448.13|446.23|448.01|446.11|448.14|446.24|448.01|446.11|16
1732048850000|2024-11-19 20:40:50|448|446.1|447.96|446.06|448|446.1|447.92|446.02|5
1732048860000|2024-11-19 20:41:00|447.95|446.05|447.94|446.04|447.96|446.06|447.93|446.03|8
1732048870000|2024-11-19 20:41:10|447.93|446.03|447.76|445.86|447.93|446.03|447.76|445.86|5
1732048880000|2024-11-19 20:41:20|447.78|445.88|447.89|445.99|447.89|445.99|447.76|445.86|8
1732048890000|2024-11-19 20:41:30|447.9|446|447.97|446.07|447.97|446.07|447.9|446|10
1732048900000|2024-11-19 20:41:40|447.95|446.05|448.1|446.2|448.1|446.2|447.95|446.05|5
1732048910000|2024-11-19 20:41:50|448.11|446.21|448.11|446.21|448.17|446.27|448|446.1|16
1732048920000|2024-11-19 20:42:00|448.12|446.22|448.12|446.22|448.12|446.22|448.1|446.2|4
1732048930000|2024-11-19 20:42:10|448.05|446.15|448.06|446.16|448.07|446.17|448.03|446.13|7
1732048940000|2024-11-19 20:42:20|447.92|446.02|447.87|445.97|447.92|446.02|447.86|445.96|11
1732048950000|2024-11-19 20:42:30|447.86|445.96|447.73|445.83|447.86|445.96|447.73|445.83|8
1732048960000|2024-11-19 20:42:40|447.74|445.84|447.82|445.92|447.83|445.93|447.6|445.7|12
1732048970000|2024-11-19 20:42:50|447.83|445.93|447.91|446.01|447.91|446.01|447.83|445.93|3
1732048980000|2024-11-19 20:43:00|447.85|445.95|447.79|445.89|447.91|446.01|447.75|445.85|15
1732048990000|2024-11-19 20:43:10|447.78|445.88|447.66|445.76|447.79|445.89|447.66|445.76|9
1732049000000|2024-11-19 20:43:20|447.65|445.75|447.63|445.73|447.65|445.75|447.63|445.73|3
1732049010000|2024-11-19 20:43:30|447.78|445.88|447.73|445.83|447.78|445.88|447.73|445.83|6
1732049020000|2024-11-19 20:43:40|447.76|445.86|448.18|446.28|448.18|446.28|447.73|445.83|16
1732049030000|2024-11-19 20:43:50|448.19|446.29|448.33|446.43|448.33|446.43|448.17|446.27|15
1732049040000|2024-11-19 20:44:00|448.3|446.4|448.45|446.55|448.45|446.55|448.3|446.4|10
1732049050000|2024-11-19 20:44:10|448.44|446.54|448.5|446.6|448.5|446.6|448.44|446.54|6
1732049060000|2024-11-19 20:44:20|448.51|446.61|448.54|446.64|448.54|446.64|448.51|446.61|6
1732049070000|2024-11-19 20:44:30|448.61|446.71|448.66|446.76|448.68|446.78|448.56|446.66|7
1732049080000|2024-11-19 20:44:40|448.67|446.77|448.81|446.91|448.81|446.91|448.67|446.77|10
1732049090000|2024-11-19 20:44:50|448.82|446.92|449.28|447.38|449.28|447.38|448.82|446.92|15
1732049100000|2024-11-19 20:45:00|449.34|447.44|449.33|447.43|449.36|447.46|449.3|447.4|11
1732049110000|2024-11-19 20:45:10|449.34|447.44|449.09|447.19|449.34|447.44|449.09|447.19|11
1732049120000|2024-11-19 20:45:20|449.06|447.16|448.73|446.83|449.06|447.16|448.71|446.81|18
1732049130000|2024-11-19 20:45:30|448.72|446.82|448.45|446.55|448.72|446.82|448.45|446.55|6
1732049140000|2024-11-19 20:45:40|448.44|446.54|448.09|446.19|448.44|446.54|448.09|446.19|25
1732049150000|2024-11-19 20:45:50|448.08|446.18|447.91|446.01|448.13|446.23|447.9|446|13
1732049160000|2024-11-19 20:46:00|447.9|446|447.75|445.85|447.9|446|447.73|445.83|8
1732049170000|2024-11-19 20:46:10|447.74|445.84|447.86|445.96|447.88|445.98|447.73|445.83|8
1732049180000|2024-11-19 20:46:20|447.85|445.95|447.99|446.09|447.99|446.09|447.84|445.94|6
1732049190000|2024-11-19 20:46:30|448|446.1|448.2|446.3|448.2|446.3|448|446.1|9
1732049200000|2024-11-19 20:46:40|448.21|446.31|448.14|446.24|448.21|446.31|448.14|446.24|10
1732049210000|2024-11-19 20:46:50|448.13|446.23|447.85|445.95|448.13|446.23|447.85|445.95|11
1732049220000|2024-11-19 20:47:00|447.95|446.05|447.44|445.54|447.95|446.05|447.44|445.54|14
1732049230000|2024-11-19 20:47:10|447.45|445.55|447.2|445.3|447.45|445.55|447.17|445.27|17
1732049240000|2024-11-19 20:47:20|447.19|445.29|447.21|445.31|447.26|445.36|447.18|445.28|9
1732049250000|2024-11-19 20:47:30|447.17|445.27|446.97|445.07|447.17|445.27|446.97|445.07|12
1732049260000|2024-11-19 20:47:40|447|445.1|447.08|445.18|447.08|445.18|446.96|445.06|10
1732049270000|2024-11-19 20:47:50|447.17|445.27|447.17|445.27|447.17|445.27|447.07|445.17|12
1732049280000|2024-11-19 20:48:00|447.18|445.28|447.08|445.18|447.18|445.28|447.07|445.17|9
1732049290000|2024-11-19 20:48:10|447.07|445.17|447.06|445.16|447.07|445.17|447.05|445.15|6
1732049300000|2024-11-19 20:48:20|447.23|445.33|447.16|445.26|447.24|445.34|447.16|445.26|12
1732049310000|2024-11-19 20:48:30|447.15|445.25|447.05|445.15|447.15|445.25|447.05|445.15|8
1732049320000|2024-11-19 20:48:40|447.04|445.14|446.94|445.04|447.04|445.14|446.88|444.98|12
1732049330000|2024-11-19 20:48:50|446.96|445.06|446.85|444.95|446.96|445.06|446.84|444.94|10
1732049340000|2024-11-19 20:49:00|446.84|444.94|446.48|444.58|446.84|444.94|446.48|444.58|14
1732049350000|2024-11-19 20:49:10|446.47|444.57|445.96|444.06|446.47|444.57|445.96|444.06|23
1732049360000|2024-11-19 20:49:20|445.95|444.05|446.28|444.38|446.28|444.38|445.93|444.03|21
1732049370000|2024-11-19 20:49:30|446.29|444.39|446.04|444.14|446.3|444.4|446.04|444.14|7
1732049380000|2024-11-19 20:49:40|446.03|444.13|446.04|444.14|446.05|444.15|446.03|444.13|6
1732049390000|2024-11-19 20:49:50|446.03|444.13|445.88|443.98|446.03|444.13|445.86|443.96|11
1732049400000|2024-11-19 20:50:00|445.95|444.05|446.05|444.15|446.07|444.17|445.95|444.05|4
1732049410000|2024-11-19 20:50:10|446.04|444.14|445.83|443.93|446.05|444.15|445.83|443.93|12
1732049420000|2024-11-19 20:50:20|445.82|443.92|445.6|443.7|445.82|443.92|445.6|443.7|8
1732049430000|2024-11-19 20:50:30|445.61|443.71|445.64|443.74|445.64|443.74|445.61|443.71|6
1732049440000|2024-11-19 20:50:40|445.63|443.73|445.6|443.7|445.64|443.74|445.58|443.68|8
1732049450000|2024-11-19 20:50:50|445.66|443.76|445.77|443.87|445.8|443.9|445.63|443.73|11
1732049460000|2024-11-19 20:51:00|445.76|443.86|445.65|443.75|445.76|443.86|445.65|443.75|9
1732049470000|2024-11-19 20:51:10|445.56|443.66|445.6|443.7|445.65|443.75|445.53|443.63|10
1732049480000|2024-11-19 20:51:20|445.71|443.81|445.88|443.98|445.88|443.98|445.71|443.81|12
1732049490000|2024-11-19 20:51:30|445.89|443.99|445.88|443.98|445.89|443.99|445.86|443.96|6
1732049500000|2024-11-19 20:51:40|445.89|443.99|445.92|444.02|445.92|444.02|445.89|443.99|8
1732049510000|2024-11-19 20:51:50|445.93|444.03|445.65|443.75|445.94|444.04|445.65|443.75|11
1732049520000|2024-11-19 20:52:00|445.68|443.78|445.57|443.67|445.68|443.78|445.57|443.67|4
1732049530000|2024-11-19 20:52:10|445.56|443.66|445.8|443.9|445.83|443.93|445.54|443.64|12
1732049540000|2024-11-19 20:52:20|445.81|443.91|445.81|443.91|445.81|443.91|445.81|443.91|1
1732049550000|2024-11-19 20:52:30|445.82|443.92|445.88|443.98|445.95|444.05|445.82|443.92|15
1732049560000|2024-11-19 20:52:40|445.82|443.92|445.81|443.91|445.82|443.92|445.81|443.91|4
1732049570000|2024-11-19 20:52:50|445.8|443.9|445.64|443.74|445.8|443.9|445.63|443.73|9
1732049580000|2024-11-19 20:53:00|445.63|443.73|445.47|443.57|445.64|443.74|445.47|443.57|8
1732049590000|2024-11-19 20:53:10|445.46|443.56|445.33|443.43|445.47|443.57|445.33|443.43|9
1732049600000|2024-11-19 20:53:20|445.32|443.42|445.33|443.43|445.33|443.43|445.32|443.42|2
1732049610000|2024-11-19 20:53:30|445.35|443.45|445.33|443.43|445.35|443.45|445.32|443.42|7
1732049620000|2024-11-19 20:53:40|445.32|443.42|445.24|443.34|445.32|443.42|445.2|443.3|6
1732049630000|2024-11-19 20:53:50|445.25|443.35|445.27|443.37|445.27|443.37|445.23|443.33|7
1732049640000|2024-11-19 20:54:00|445.12|443.22|444.79|442.89|445.15|443.25|444.79|442.89|12
1732049650000|2024-11-19 20:54:10|444.81|442.91|444.71|442.81|444.81|442.91|444.71|442.81|8
1732049660000|2024-11-19 20:54:20|444.78|442.88|444.79|442.89|444.81|442.91|444.78|442.88|6
1732049670000|2024-11-19 20:54:30|444.75|442.85|444.07|442.17|444.75|442.85|444.07|442.17|15
1732049680000|2024-11-19 20:54:40|444.08|442.18|444.09|442.19|444.09|442.19|444.08|442.18|4
1732049690000|2024-11-19 20:54:50|444.08|442.18|443.99|442.09|444.08|442.18|443.98|442.08|5
1732049700000|2024-11-19 20:55:00|444.01|442.11|443.99|442.09|444.01|442.11|443.98|442.08|8
1732049710000|2024-11-19 20:55:10|443.83|441.93|443.96|442.06|443.96|442.06|443.83|441.93|7
1732049720000|2024-11-19 20:55:20|443.97|442.07|444.28|442.38|444.28|442.38|443.97|442.07|10
1732049730000|2024-11-19 20:55:30|444.29|442.39|444.2|442.3|444.32|442.42|444.2|442.3|13
1732049740000|2024-11-19 20:55:40|444.19|442.29|444.06|442.16|444.19|442.29|444.06|442.16|9
1732049750000|2024-11-19 20:55:50|444.05|442.15|443.96|442.06|444.05|442.15|443.95|442.05|5
1732049760000|2024-11-19 20:56:00|443.97|442.07|443.55|441.65|443.97|442.07|443.55|441.65|13
1732049770000|2024-11-19 20:56:10|443.56|441.66|443.59|441.69|443.65|441.75|443.56|441.66|8
1732049780000|2024-11-19 20:56:20|443.62|441.72|443.67|441.77|443.68|441.78|443.59|441.69|7
1732049790000|2024-11-19 20:56:30|443.68|441.78|444.04|442.14|444.04|442.14|443.68|441.78|17
1732049800000|2024-11-19 20:56:40|444.05|442.15|444.28|442.38|444.28|442.38|444.05|442.15|6
1732049810000|2024-11-19 20:56:50|444.32|442.42|445.17|443.27|445.22|443.32|444.29|442.39|24
1732049820000|2024-11-19 20:57:00|445.18|443.28|445.22|443.32|445.23|443.33|445.15|443.25|13
1732049830000|2024-11-19 20:57:10|445.23|443.33|445.34|443.44|445.37|443.47|445.23|443.33|15
1732049840000|2024-11-19 20:57:20|445.35|443.45|445.59|443.69|445.59|443.69|445.34|443.44|15
1732049850000|2024-11-19 20:57:30|445.71|443.81|445.91|444.01|445.94|444.04|445.71|443.81|16
1732049860000|2024-11-19 20:57:40|445.9|444|445.92|444.02|445.93|444.03|445.88|443.98|15
1732049870000|2024-11-19 20:57:50|445.93|444.03|445.92|444.02|445.94|444.04|445.92|444.02|4
1732049880000|2024-11-19 20:58:00|445.91|444.01|446.46|444.56|446.49|444.59|445.91|444.01|24
1732049890000|2024-11-19 20:58:10|446.47|444.57|446.44|444.54|446.47|444.57|446.43|444.53|8
1732049900000|2024-11-19 20:58:20|446.43|444.53|446.67|444.77|446.67|444.77|446.43|444.53|11
1732049910000|2024-11-19 20:58:30|446.68|444.78|446.9|445|446.9|445|446.68|444.78|13
1732049920000|2024-11-19 20:58:40|446.89|444.99|447.12|445.22|447.13|445.23|446.89|444.99|12
1732049930000|2024-11-19 20:58:50|447.1|445.2|447.13|445.23|447.13|445.23|447.1|445.2|3
1732049940000|2024-11-19 20:59:00|446.95|445.05|447.03|445.13|447.05|445.15|446.92|445.02|8
1732049950000|2024-11-19 20:59:10|447.04|445.14|447.25|445.35|447.25|445.35|447.04|445.14|8
1732049960000|2024-11-19 20:59:20|447.26|445.36|447.39|445.49|447.49|445.59|447.26|445.36|10
1732049970000|2024-11-19 20:59:30|447.5|445.6|447.67|445.77|447.67|445.77|447.5|445.6|11
1732049980000|2024-11-19 20:59:40|447.68|445.78|447.63|445.73|447.77|445.87|447.63|445.73|13
1732049990000|2024-11-19 20:59:50|447.62|445.72|447.31|445.41|447.62|445.72|447.31|445.41|11
1732050000000|2024-11-19 21:00:00|447.3|445.4|447.14|445.24|447.34|445.44|447.14|445.24|5
1732050010000|2024-11-19 21:00:10|447.13|445.23|446.81|444.91|447.13|445.23|446.81|444.91|20
1732050020000|2024-11-19 21:00:20|446.8|444.9|446.91|445.01|446.91|445.01|446.8|444.9|5
1732050030000|2024-11-19 21:00:30|446.92|445.02|446.88|444.98|447.01|445.11|446.88|444.98|9
1732050040000|2024-11-19 21:00:40|446.87|444.97|446.71|444.81|446.88|444.98|446.7|444.8|9
1732050050000|2024-11-19 21:00:50|446.72|444.82|446.89|444.99|446.9|445|446.72|444.82|8
1732050060000|2024-11-19 21:01:00|446.9|445|447.11|445.21|447.14|445.24|446.9|445|16
1732050070000|2024-11-19 21:01:10|447.12|445.22|447.55|445.65|447.57|445.67|447.12|445.22|21
1732050080000|2024-11-19 21:01:20|447.6|445.7|447.42|445.52|447.6|445.7|447.42|445.52|10
1732050090000|2024-11-19 21:01:30|447.43|445.53|447.32|445.42|447.43|445.53|447.3|445.4|4
1732050100000|2024-11-19 21:01:40|447.34|445.44|447.02|445.12|447.34|445.44|447.02|445.12|17
1732050110000|2024-11-19 21:01:50|447.01|445.11|446.96|445.06|447.01|445.11|446.94|445.04|11
1732050120000|2024-11-19 21:02:00|446.95|445.05|446.8|444.9|446.95|445.05|446.78|444.88|10
1732050130000|2024-11-19 21:02:10|446.79|444.89|446.75|444.85|446.79|444.89|446.74|444.84|8
1732050140000|2024-11-19 21:02:20|446.76|444.86|446.91|445.01|446.91|445.01|446.76|444.86|4
1732050150000|2024-11-19 21:02:30|446.9|445|446.83|444.93|446.91|445.01|446.83|444.93|6
1732050160000|2024-11-19 21:02:40|446.89|444.99|447.08|445.18|447.09|445.19|446.89|444.99|10
1732050170000|2024-11-19 21:02:50|447.07|445.17|447|445.1|447.07|445.17|447|445.1|5
1732050180000|2024-11-19 21:03:00|447.01|445.11|447.1|445.2|447.16|445.26|446.93|445.03|9
1732050190000|2024-11-19 21:03:10|447.11|445.21|447.47|445.57|447.47|445.57|447.11|445.21|21
1732050200000|2024-11-19 21:03:20|447.46|445.56|447.42|445.52|447.47|445.57|447.42|445.52|4
1732050210000|2024-11-19 21:03:30|447.46|445.56|447.45|445.55|447.46|445.56|447.45|445.55|2
1732050220000|2024-11-19 21:03:40|447.44|445.54|447.51|445.61|447.51|445.61|447.44|445.54|7
1732050230000|2024-11-19 21:03:50|447.52|445.62|447.69|445.79|447.7|445.8|447.52|445.62|5
1732050240000|2024-11-19 21:04:00|447.68|445.78|447.57|445.67|447.68|445.78|447.56|445.66|8
1732050250000|2024-11-19 21:04:10|447.58|445.68|447.59|445.69|447.61|445.71|447.58|445.68|5
1732050260000|2024-11-19 21:04:20|447.65|445.75|447.75|445.85|447.78|445.88|447.63|445.73|9
1732050270000|2024-11-19 21:04:30|447.76|445.86|447.93|446.03|447.93|446.03|447.74|445.84|6
1732050280000|2024-11-19 21:04:40|447.94|446.04|447.94|446.04|447.95|446.05|447.94|446.04|3
1732050290000|2024-11-19 21:04:50|447.95|446.05|447.95|446.05|447.96|446.06|447.95|446.05|3
1732050300000|2024-11-19 21:05:00|447.91|446.01|447.79|445.89|447.91|446.01|447.76|445.86|6
1732050310000|2024-11-19 21:05:10|447.84|445.94|447.69|445.79|447.93|446.03|447.68|445.78|13
1732050320000|2024-11-19 21:05:20|447.68|445.78|447.36|445.46|447.68|445.78|447.36|445.46|17
1732050330000|2024-11-19 21:05:30|447.35|445.45|447.33|445.43|447.36|445.46|447.33|445.43|5
1732050340000|2024-11-19 21:05:40|447.34|445.44|447.46|445.56|447.46|445.56|447.33|445.43|10
1732050350000|2024-11-19 21:05:50|447.47|445.57|447.33|445.43|447.47|445.57|447.33|445.43|8
1732050360000|2024-11-19 21:06:00|447.32|445.42|446.94|445.04|447.32|445.42|446.92|445.02|20
1732050370000|2024-11-19 21:06:10|446.93|445.03|445.73|443.83|446.93|445.03|445.72|443.82|22
1732050380000|2024-11-19 21:06:20|445.72|443.82|445.38|443.48|445.72|443.82|445.38|443.48|18
1732050390000|2024-11-19 21:06:30|445.37|443.47|445.69|443.79|445.69|443.79|445.35|443.45|15
1732050400000|2024-11-19 21:06:40|445.67|443.77|445.29|443.39|445.67|443.77|445.29|443.39|17
1732050410000|2024-11-19 21:06:50|445.34|443.44|445.29|443.39|445.34|443.44|445.28|443.38|4
1732050420000|2024-11-19 21:07:00|445.14|443.24|444.9|443|445.19|443.29|444.9|443|15
1732050430000|2024-11-19 21:07:10|444.88|442.98|445.15|443.25|445.15|443.25|444.86|442.96|15
1732050440000|2024-11-19 21:07:20|445.14|443.24|445.09|443.19|445.14|443.24|445.08|443.18|9
1732050450000|2024-11-19 21:07:30|445.08|443.18|444.79|442.89|445.08|443.18|444.79|442.89|15
1732050460000|2024-11-19 21:07:40|444.78|442.88|444.91|443.01|444.91|443.01|444.71|442.81|10
1732050470000|2024-11-19 21:07:50|444.9|443|444.66|442.76|444.9|443|444.66|442.76|10
1732050480000|2024-11-19 21:08:00|444.67|442.77|444.81|442.91|444.81|442.91|444.67|442.77|3
1732050490000|2024-11-19 21:08:10|444.8|442.9|444.62|442.72|444.8|442.9|444.6|442.7|13
1732050500000|2024-11-19 21:08:20|444.61|442.71|444.57|442.67|444.61|442.71|444.35|442.45|18
1732050510000|2024-11-19 21:08:30|444.58|442.68|444.79|442.89|444.79|442.89|444.58|442.68|13
1732050520000|2024-11-19 21:08:40|444.78|442.88|444.84|442.94|444.84|442.94|444.69|442.79|9
1732050530000|2024-11-19 21:08:50|444.83|442.93|444.7|442.8|444.84|442.94|444.7|442.8|18
1732050540000|2024-11-19 21:09:00|444.69|442.79|444.88|442.98|444.88|442.98|444.69|442.79|5
1732050550000|2024-11-19 21:09:10|444.89|442.99|444.96|443.06|444.96|443.06|444.89|442.99|12
1732050560000|2024-11-19 21:09:20|444.95|443.05|445.17|443.27|445.17|443.27|444.95|443.05|9
1732050570000|2024-11-19 21:09:30|445.18|443.28|445.14|443.24|445.2|443.3|445.14|443.24|5
1732050580000|2024-11-19 21:09:40|445.08|443.18|444.82|442.92|445.08|443.18|444.82|442.92|19
1732050590000|2024-11-19 21:09:50|444.81|442.91|444.77|442.87|444.81|442.91|444.75|442.85|7
1732050600000|2024-11-19 21:10:00|444.78|442.88|444.76|442.86|444.89|442.99|444.71|442.81|16
1732050610000|2024-11-19 21:10:10|444.77|442.87|444.27|442.37|444.78|442.88|444.26|442.36|21
1732050620000|2024-11-19 21:10:20|444.26|442.36|444.48|442.58|444.48|442.58|444.26|442.36|13
1732050630000|2024-11-19 21:10:30|444.49|442.59|444.26|442.36|444.5|442.6|444.22|442.32|13
1732050640000|2024-11-19 21:10:40|444.27|442.37|444.36|442.46|444.36|442.46|444.27|442.37|10
1732050650000|2024-11-19 21:10:50|444.37|442.47|444.44|442.54|444.54|442.64|444.35|442.45|17
1732050660000|2024-11-19 21:11:00|444.46|442.56|444.62|442.72|444.82|442.92|444.46|442.56|18
1732050670000|2024-11-19 21:11:10|444.61|442.71|444.61|442.71|444.61|442.71|444.54|442.64|16
1732050680000|2024-11-19 21:11:20|444.62|442.72|444.6|442.7|444.84|442.94|444.59|442.69|11
1732050690000|2024-11-19 21:11:30|444.61|442.71|444.65|442.75|444.69|442.79|444.61|442.71|11
1732050700000|2024-11-19 21:11:40|444.6|442.7|444.55|442.65|444.65|442.75|444.51|442.61|21
1732050710000|2024-11-19 21:11:50|444.54|442.64|444.21|442.31|444.55|442.65|444.12|442.22|18
1732050720000|2024-11-19 21:12:00|444.22|442.32|444.1|442.2|444.26|442.36|444.03|442.13|14
1732050730000|2024-11-19 21:12:10|444.09|442.19|443.87|441.97|444.12|442.22|443.85|441.95|20
1732050740000|2024-11-19 21:12:20|443.88|441.98|443.51|441.61|443.88|441.98|443.49|441.59|21
1732050750000|2024-11-19 21:12:30|443.52|441.62|443.54|441.64|443.55|441.65|443.52|441.62|5
1732050760000|2024-11-19 21:12:40|443.55|441.65|443.3|441.4|443.56|441.66|443.28|441.38|12
1732050770000|2024-11-19 21:12:50|443.31|441.41|443.35|441.45|443.36|441.46|443.31|441.41|13
1732050780000|2024-11-19 21:13:00|443.34|441.44|443.44|441.54|443.45|441.55|443.3|441.4|13
1732050790000|2024-11-19 21:13:10|443.45|441.55|443.98|442.08|443.98|442.08|443.45|441.55|22
1732050800000|2024-11-19 21:13:20|443.99|442.09|444.35|442.45|444.35|442.45|443.99|442.09|17
1732050810000|2024-11-19 21:13:30|444.36|442.46|444.33|442.43|444.38|442.48|444.26|442.36|16
1732050820000|2024-11-19 21:13:40|444.34|442.44|444.31|442.41|444.35|442.45|444.21|442.31|16
1732050830000|2024-11-19 21:13:50|444.32|442.42|444.61|442.71|444.61|442.71|444.32|442.42|14
1732050840000|2024-11-19 21:14:00|444.6|442.7|444.17|442.27|444.6|442.7|444.14|442.24|13
1732050850000|2024-11-19 21:14:10|444.18|442.28|444.07|442.17|444.19|442.29|444.07|442.17|16
1732050860000|2024-11-19 21:14:20|444.06|442.16|444.06|442.16|444.15|442.25|444.05|442.15|16
1732050870000|2024-11-19 21:14:30|444.05|442.15|443.99|442.09|444.09|442.19|443.98|442.08|13
1732050880000|2024-11-19 21:14:40|444|442.1|444.05|442.15|444.2|442.3|443.93|442.03|19
1732050890000|2024-11-19 21:14:50|444.04|442.14|443.81|441.91|444.04|442.14|443.7|441.8|23
1732050900000|2024-11-19 21:15:00|443.82|441.92|444.08|442.18|444.08|442.18|443.81|441.91|16
1732050910000|2024-11-19 21:15:10|444.09|442.19|444.45|442.55|444.45|442.55|444.09|442.19|13
1732050920000|2024-11-19 21:15:20|444.46|442.56|444.74|442.84|444.74|442.84|444.46|442.56|15
1732050930000|2024-11-19 21:15:30|444.75|442.85|444.77|442.87|444.77|442.87|444.73|442.83|15
1732050940000|2024-11-19 21:15:40|444.78|442.88|444.55|442.65|444.79|442.89|444.52|442.62|23
1732050950000|2024-11-19 21:15:50|444.56|442.66|444.41|442.51|444.58|442.68|444.38|442.48|18
1732050960000|2024-11-19 21:16:00|444.43|442.53|444.17|442.27|444.59|442.69|444.17|442.27|21
1732050970000|2024-11-19 21:16:10|444.16|442.26|444.02|442.12|444.18|442.28|444|442.1|14
1732050980000|2024-11-19 21:16:20|444.01|442.11|443.89|441.99|444.01|442.11|443.85|441.95|16
1732050990000|2024-11-19 21:16:30|443.9|442|444.17|442.27|444.17|442.27|443.74|441.84|10
1732051000000|2024-11-19 21:16:40|444.18|442.28|444.37|442.47|444.37|442.47|444.14|442.24|16
1732051010000|2024-11-19 21:16:50|444.36|442.46|444.74|442.84|444.75|442.85|444.36|442.46|23
1732051020000|2024-11-19 21:17:00|444.75|442.85|444.47|442.57|444.77|442.87|444.47|442.57|20
1732051030000|2024-11-19 21:17:10|444.48|442.58|444.39|442.49|444.49|442.59|444.33|442.43|14
1732051040000|2024-11-19 21:17:20|444.4|442.5|444.12|442.22|444.4|442.5|444.12|442.22|15
1732051050000|2024-11-19 21:17:30|443.95|442.05|443.79|441.89|443.95|442.05|443.79|441.89|15
1732051060000|2024-11-19 21:17:40|443.78|441.88|443.58|441.68|443.78|441.88|443.55|441.65|16
1732051070000|2024-11-19 21:17:50|443.59|441.69|443.52|441.62|443.63|441.73|443.52|441.62|16
1732051080000|2024-11-19 21:18:00|443.47|441.57|443.71|441.81|443.71|441.81|443.38|441.48|22
1732051090000|2024-11-19 21:18:10|443.72|441.82|443.93|442.03|443.98|442.08|443.72|441.82|18
1732051100000|2024-11-19 21:18:20|443.92|442.02|443.51|441.61|443.94|442.04|443.48|441.58|19
1732051110000|2024-11-19 21:18:30|443.52|441.62|443.23|441.33|443.53|441.63|443.23|441.33|20
1732051120000|2024-11-19 21:18:40|443.24|441.34|443.15|441.25|443.24|441.34|443.14|441.24|20
1732051130000|2024-11-19 21:18:50|443.16|441.26|443.02|441.12|443.16|441.26|442.98|441.08|17
1732051140000|2024-11-19 21:19:00|443.03|441.13|443.02|441.12|443.04|441.14|442.92|441.02|17
1732051150000|2024-11-19 21:19:10|443.03|441.13|443.35|441.45|443.37|441.47|443.03|441.13|14
1732051160000|2024-11-19 21:19:20|443.17|441.27|443.02|441.12|443.21|441.31|443.02|441.12|18
1732051170000|2024-11-19 21:19:30|442.67|440.77|442.69|440.79|442.69|440.79|442.58|440.68|15
1732051180000|2024-11-19 21:19:40|442.7|440.8|442.7|440.8|442.72|440.82|442.7|440.8|7
1732051190000|2024-11-19 21:19:50|442.71|440.81|442.8|440.9|442.8|440.9|442.7|440.8|12
1732051200000|2024-11-19 21:20:00|442.81|440.91|442.59|440.69|442.81|440.91|442.56|440.66|19
1732051210000|2024-11-19 21:20:10|442.6|440.7|442.47|440.57|442.63|440.73|442.41|440.51|16
1732051220000|2024-11-19 21:20:20|442.48|440.58|442.52|440.62|442.52|440.62|442.46|440.56|12
1732051230000|2024-11-19 21:20:30|442.53|440.63|442.43|440.53|442.53|440.63|442.42|440.52|16
1732051240000|2024-11-19 21:20:40|442.42|440.52|442.32|440.42|442.42|440.52|442.32|440.42|12
1732051250000|2024-11-19 21:20:50|442.3|440.4|442.21|440.31|442.3|440.4|442.2|440.3|14
1732051260000|2024-11-19 21:21:00|442.2|440.3|442|440.1|442.22|440.32|442|440.1|9
1732051270000|2024-11-19 21:21:10|441.99|440.09|441.97|440.07|441.99|440.09|441.84|439.94|14
1732051280000|2024-11-19 21:21:20|441.98|440.08|441.89|439.99|442|440.1|441.84|439.94|23
1732051290000|2024-11-19 21:21:30|441.86|439.96|441.27|439.37|441.86|439.96|441.27|439.37|22
1732051300000|2024-11-19 21:21:40|441.26|439.36|441.14|439.24|441.26|439.36|441.11|439.21|16
1732051310000|2024-11-19 21:21:50|441.05|439.15|441.07|439.17|441.07|439.17|441.04|439.14|9
1732051320000|2024-11-19 21:22:00|441.08|439.18|441.64|439.74|441.66|439.76|441.08|439.18|20
1732051330000|2024-11-19 21:22:10|441.65|439.75|441.85|439.95|441.85|439.95|441.65|439.75|11
1732051340000|2024-11-19 21:22:20|441.84|439.94|441.98|440.08|441.98|440.08|441.7|439.8|20
1732051350000|2024-11-19 21:22:30|441.99|440.09|441.8|439.9|442|440.1|441.75|439.85|12
1732051360000|2024-11-19 21:22:40|441.81|439.91|441.97|440.07|441.98|440.08|441.81|439.91|14
1732051370000|2024-11-19 21:22:50|441.98|440.08|441.97|440.07|441.98|440.08|441.9|440|13
1732051380000|2024-11-19 21:23:00|441.98|440.08|442.08|440.18|442.42|440.52|441.98|440.08|23
1732051390000|2024-11-19 21:23:10|442.09|440.19|442.09|440.19|442.12|440.22|442.05|440.15|14
1732051400000|2024-11-19 21:23:20|442.08|440.18|442.03|440.13|442.09|440.19|441.98|440.08|10
1732051410000|2024-11-19 21:23:30|442.01|440.11|441.8|439.9|442.01|440.11|441.78|439.88|19
1732051420000|2024-11-19 21:23:40|441.81|439.91|441.73|439.83|441.82|439.92|441.72|439.82|16
1732051430000|2024-11-19 21:23:50|441.72|439.82|441.73|439.83|441.87|439.97|441.72|439.82|15
1732051440000|2024-11-19 21:24:00|441.71|439.81|441.57|439.67|441.71|439.81|441.54|439.64|12
1732051450000|2024-11-19 21:24:10|441.56|439.66|441.55|439.65|441.58|439.68|441.47|439.57|15
1732051460000|2024-11-19 21:24:20|441.47|439.57|441.73|439.83|441.73|439.83|441.47|439.57|18
1732051470000|2024-11-19 21:24:30|441.74|439.84|442.04|440.14|442.04|440.14|441.74|439.84|13
1732051480000|2024-11-19 21:24:40|442.05|440.15|441.97|440.07|442.15|440.25|441.97|440.07|18
1732051490000|2024-11-19 21:24:50|441.98|440.08|441.9|440|441.98|440.08|441.85|439.95|12
1732051500000|2024-11-19 21:25:00|441.91|440.01|442.07|440.17|442.07|440.17|441.8|439.9|15
1732051510000|2024-11-19 21:25:10|441.96|440.06|442.03|440.13|442.03|440.13|441.85|439.95|18
1732051520000|2024-11-19 21:25:20|442.17|440.27|442.59|440.69|442.59|440.69|442.17|440.27|18
1732051530000|2024-11-19 21:25:30|442.6|440.7|442.71|440.81|442.71|440.81|442.6|440.7|16
1732051540000|2024-11-19 21:25:40|442.7|440.8|442.76|440.86|442.76|440.86|442.7|440.8|11
1732051550000|2024-11-19 21:25:50|442.77|440.87|442.83|440.93|442.86|440.96|442.67|440.77|17
1732051560000|2024-11-19 21:26:00|442.81|440.91|442.81|440.91|442.82|440.92|442.78|440.88|7
1732051570000|2024-11-19 21:26:10|442.82|440.92|442.79|440.89|442.82|440.92|442.63|440.73|16
1732051580000|2024-11-19 21:26:20|442.78|440.88|443.04|441.14|443.04|441.14|442.78|440.88|16
1732051590000|2024-11-19 21:26:30|443.05|441.15|443.35|441.45|443.35|441.45|443.05|441.15|12
1732051600000|2024-11-19 21:26:40|443.36|441.46|443.56|441.66|443.56|441.66|443.36|441.46|17
1732051610000|2024-11-19 21:26:50|443.57|441.67|443.97|442.07|443.99|442.09|443.57|441.67|17
1732051620000|2024-11-19 21:27:00|443.98|442.08|444.26|442.36|444.26|442.36|443.97|442.07|14
1732051630000|2024-11-19 21:27:10|444.25|442.35|444.58|442.68|444.66|442.76|444.25|442.35|18
1732051640000|2024-11-19 21:27:20|444.68|442.78|444.76|442.86|444.76|442.86|444.68|442.78|17
1732051650000|2024-11-19 21:27:30|444.77|442.87|445.02|443.12|445.02|443.12|444.76|442.86|14
1732051660000|2024-11-19 21:27:40|445.03|443.13|445.22|443.32|445.22|443.32|445.03|443.13|11
1732051670000|2024-11-19 21:27:50|445.23|443.33|445.26|443.36|445.43|443.53|445.21|443.31|20
1732051680000|2024-11-19 21:28:00|445.27|443.37|445.09|443.19|445.28|443.38|445.09|443.19|18
1732051690000|2024-11-19 21:28:10|445.06|443.16|444.72|442.82|445.06|443.16|444.72|442.82|20
1732051700000|2024-11-19 21:28:20|444.73|442.83|444.81|442.91|445.04|443.14|444.73|442.83|17
1732051710000|2024-11-19 21:28:30|444.83|442.93|444.99|443.09|444.99|443.09|444.71|442.81|20
1732051720000|2024-11-19 21:28:40|445|443.1|445.19|443.29|445.19|443.29|445|443.1|14
1732051730000|2024-11-19 21:28:50|445.2|443.3|445.16|443.26|445.24|443.34|445.12|443.22|12
1732051740000|2024-11-19 21:29:00|445.17|443.27|445.34|443.44|445.35|443.45|445.17|443.27|16
1732051750000|2024-11-19 21:29:10|445.39|443.49|445.41|443.51|445.41|443.51|445.19|443.29|20
1732051760000|2024-11-19 21:29:20|445.4|443.5|445.75|443.85|445.75|443.85|445.4|443.5|18
1732051770000|2024-11-19 21:29:30|445.76|443.86|445.82|443.92|445.89|443.99|445.76|443.86|12
1732051780000|2024-11-19 21:29:40|445.83|443.93|445.76|443.86|445.84|443.94|445.7|443.8|18
1732051790000|2024-11-19 21:29:50|445.77|443.87|445.51|443.61|445.78|443.88|445.5|443.6|16
1732051800000|2024-11-19 21:30:00|445.52|443.62|445.82|443.92|445.83|443.93|445.52|443.62|12
1732051810000|2024-11-19 21:30:10|445.83|443.93|446.04|444.14|446.06|444.16|445.83|443.93|12
1732051820000|2024-11-19 21:30:20|446.03|444.13|446.21|444.31|446.21|444.31|446.02|444.12|16
1732051830000|2024-11-19 21:30:30|446.22|444.32|446.49|444.59|446.5|444.6|446.22|444.32|16
1732051840000|2024-11-19 21:30:40|446.5|444.6|446.4|444.5|446.54|444.64|446.39|444.49|20
1732051850000|2024-11-19 21:30:50|446.41|444.51|446.32|444.42|446.44|444.54|446.27|444.37|11
1732051860000|2024-11-19 21:31:00|446.33|444.43|446.64|444.74|446.71|444.81|446.33|444.43|19
1732051870000|2024-11-19 21:31:10|446.65|444.75|446.57|444.67|446.7|444.8|446.44|444.54|14
1732051880000|2024-11-19 21:31:20|446.56|444.66|446.11|444.21|446.57|444.67|446.08|444.18|21
1732051890000|2024-11-19 21:31:30|446.1|444.2|446.05|444.15|446.1|444.2|445.99|444.09|15
1732051900000|2024-11-19 21:31:40|446.06|444.16|445.81|443.91|446.06|444.16|445.8|443.9|18
1732051910000|2024-11-19 21:31:50|445.82|443.92|445.41|443.51|445.84|443.94|445.41|443.51|17
1732051920000|2024-11-19 21:32:00|445.4|443.5|445.17|443.27|445.4|443.5|445.12|443.22|14
1732051930000|2024-11-19 21:32:10|445.18|443.28|445.14|443.24|445.25|443.35|445.14|443.24|13
1732051940000|2024-11-19 21:32:20|445.15|443.25|445.42|443.52|445.43|443.53|445.15|443.25|15
1732051950000|2024-11-19 21:32:30|445.52|443.62|445.68|443.78|445.68|443.78|445.52|443.62|11
1732051960000|2024-11-19 21:32:40|445.69|443.79|445.68|443.78|445.71|443.81|445.65|443.75|9
1732051970000|2024-11-19 21:32:50|445.69|443.79|445.55|443.65|445.69|443.79|445.55|443.65|8
1732051980000|2024-11-19 21:33:00|445.56|443.66|445.54|443.64|445.59|443.69|445.52|443.62|15
1732051990000|2024-11-19 21:33:10|445.55|443.65|445.57|443.67|445.68|443.78|445.53|443.63|10
1732052000000|2024-11-19 21:33:20|445.56|443.66|445.55|443.65|445.57|443.67|445.45|443.55|9
1732052010000|2024-11-19 21:33:30|445.54|443.64|445.52|443.62|445.59|443.69|445.52|443.62|10
1732052020000|2024-11-19 21:33:40|445.53|443.63|445.35|443.45|445.53|443.63|445.3|443.4|15
1732052030000|2024-11-19 21:33:50|445.34|443.44|445.12|443.22|445.34|443.44|445.12|443.22|20
1732052040000|2024-11-19 21:34:00|445.11|443.21|444.84|442.94|445.11|443.21|444.82|442.92|15
1732052050000|2024-11-19 21:34:10|444.85|442.95|444.72|442.82|444.87|442.97|444.72|442.82|18
1732052060000|2024-11-19 21:34:20|444.71|442.81|444.53|442.63|444.72|442.82|444.46|442.56|14
1732052070000|2024-11-19 21:34:30|444.52|442.62|444.14|442.24|444.52|442.62|444.14|442.24|20
1732052080000|2024-11-19 21:34:40|444.15|442.25|443.98|442.08|444.15|442.25|443.98|442.08|12
1732052090000|2024-11-19 21:34:50|443.97|442.07|444.01|442.11|444.01|442.11|443.95|442.05|9
1732052100000|2024-11-19 21:35:00|444.02|442.12|444.05|442.15|444.21|442.31|444.02|442.12|17
1732052110000|2024-11-19 21:35:10|444.04|442.14|443.79|441.89|444.04|442.14|443.72|441.82|21
1732052120000|2024-11-19 21:35:20|443.8|441.9|443.59|441.69|443.83|441.93|443.55|441.65|17
1732052130000|2024-11-19 21:35:30|443.62|441.72|443.86|441.96|443.86|441.96|443.59|441.69|16
1732052140000|2024-11-19 21:35:40|443.87|441.97|443.97|442.07|443.97|442.07|443.87|441.97|11
1732052150000|2024-11-19 21:35:50|443.98|442.08|444.5|442.6|444.5|442.6|443.98|442.08|12
1732052160000|2024-11-19 21:36:00|444.49|442.59|444.2|442.3|444.49|442.59|444.19|442.29|14
1732052170000|2024-11-19 21:36:10|444.21|442.31|444.3|442.4|444.3|442.4|444.21|442.31|10
1732052180000|2024-11-19 21:36:20|444.21|442.31|444.11|442.21|444.22|442.32|444.07|442.17|10
1732052190000|2024-11-19 21:36:30|444.12|442.22|444.01|442.11|444.13|442.23|444.01|442.11|13
1732052200000|2024-11-19 21:36:40|443.95|442.05|443.86|441.96|443.95|442.05|443.78|441.88|16
1732052210000|2024-11-19 21:36:50|443.87|441.97|443.77|441.87|443.87|441.97|443.73|441.83|11
1732052220000|2024-11-19 21:37:00|443.78|441.88|444.02|442.12|444.02|442.12|443.78|441.88|13
1732052230000|2024-11-19 21:37:10|444.03|442.13|444.18|442.28|444.19|442.29|444.03|442.13|10
1732052240000|2024-11-19 21:37:20|444.19|442.29|443.99|442.09|444.2|442.3|443.97|442.07|11
1732052250000|2024-11-19 21:37:30|443.83|441.93|443.7|441.8|443.83|441.93|443.65|441.75|18
1732052260000|2024-11-19 21:37:40|443.71|441.81|443.78|441.88|443.78|441.88|443.68|441.78|12
1732052270000|2024-11-19 21:37:50|443.79|441.89|443.61|441.71|443.79|441.89|443.58|441.68|15
1732052280000|2024-11-19 21:38:00|443.43|441.53|443.46|441.56|443.56|441.66|443.39|441.49|16
1732052290000|2024-11-19 21:38:10|443.47|441.57|443.27|441.37|443.47|441.57|443.19|441.29|17
1732052300000|2024-11-19 21:38:20|443.26|441.36|442.87|440.97|443.26|441.36|442.87|440.97|18
1732052310000|2024-11-19 21:38:30|442.88|440.98|442.5|440.6|442.88|440.98|442.5|440.6|13
1732052320000|2024-11-19 21:38:40|442.49|440.59|442.2|440.3|442.49|440.59|442.14|440.24|12
1732052330000|2024-11-19 21:38:50|442.12|440.22|442.08|440.18|442.12|440.22|442.08|440.18|19
1732052340000|2024-11-19 21:39:00|442.09|440.19|442.12|440.22|442.17|440.27|442.08|440.18|17
1732052350000|2024-11-19 21:39:10|442.09|440.19|441.64|439.74|442.09|440.19|441.63|439.73|13
1732052360000|2024-11-19 21:39:20|441.65|439.75|441.3|439.4|441.67|439.77|441.21|439.31|18
1732052370000|2024-11-19 21:39:30|441.31|439.41|441.37|439.47|441.39|439.49|441.31|439.41|11
1732052380000|2024-11-19 21:39:40|441.36|439.46|441.33|439.43|441.36|439.46|441.25|439.35|13
1732052390000|2024-11-19 21:39:50|441.34|439.44|441.35|439.45|441.35|439.45|441.31|439.41|11
1732052400000|2024-11-19 21:40:00|441.36|439.46|441.33|439.43|441.49|439.59|441.33|439.43|14
1732052410000|2024-11-19 21:40:10|441.34|439.44|441.1|439.2|441.35|439.45|441.08|439.18|19
1732052420000|2024-11-19 21:40:20|441.11|439.21|441.48|439.58|441.48|439.58|441.1|439.2|17
1732052430000|2024-11-19 21:40:30|441.49|439.59|441.93|440.03|441.94|440.04|441.49|439.59|16
1732052440000|2024-11-19 21:40:40|441.91|440.01|441.66|439.76|441.91|440.01|441.6|439.7|14
1732052450000|2024-11-19 21:40:50|441.67|439.77|441.81|439.91|441.81|439.91|441.67|439.77|15
1732052460000|2024-11-19 21:41:00|441.82|439.92|441.84|439.94|441.87|439.97|441.73|439.83|16
1732052470000|2024-11-19 21:41:10|441.8|439.9|442.01|440.11|442.01|440.11|441.79|439.89|11
1732052480000|2024-11-19 21:41:20|442.02|440.12|442.19|440.29|442.19|440.29|442.02|440.12|11
1732052490000|2024-11-19 21:41:30|442.2|440.3|442.3|440.4|442.3|440.4|442.2|440.3|15
1732052500000|2024-11-19 21:41:40|442.31|440.41|442.24|440.34|442.31|440.41|442.13|440.23|14
1732052510000|2024-11-19 21:41:50|442.25|440.35|442.23|440.33|442.3|440.4|442.17|440.27|16
1732052520000|2024-11-19 21:42:00|442.24|440.34|442.39|440.49|442.39|440.49|442.24|440.34|16
1732052530000|2024-11-19 21:42:10|442.4|440.5|442.55|440.65|442.63|440.73|442.4|440.5|16
1732052540000|2024-11-19 21:42:20|442.56|440.66|442.66|440.76|442.66|440.76|442.51|440.61|13
1732052550000|2024-11-19 21:42:30|442.75|440.85|442.54|440.64|442.76|440.86|442.52|440.62|14
1732052560000|2024-11-19 21:42:40|442.55|440.65|442.7|440.8|442.7|440.8|442.55|440.65|14
1732052570000|2024-11-19 21:42:50|442.71|440.81|442.71|440.81|442.71|440.81|442.58|440.68|14
1732052580000|2024-11-19 21:43:00|442.72|440.82|442.69|440.79|442.79|440.89|442.68|440.78|12
1732052590000|2024-11-19 21:43:10|442.68|440.78|442.32|440.42|442.69|440.79|442.26|440.36|18
1732052600000|2024-11-19 21:43:20|442.33|440.43|442.41|440.51|442.41|440.51|442.32|440.42|15
1732052610000|2024-11-19 21:43:30|442.42|440.52|442.24|440.34|442.44|440.54|442.2|440.3|11
1732052620000|2024-11-19 21:43:40|442.25|440.35|442.36|440.46|442.36|440.46|442.25|440.35|12
1732052630000|2024-11-19 21:43:50|442.37|440.47|442.17|440.27|442.37|440.47|442.14|440.24|13
1732052640000|2024-11-19 21:44:00|442.18|440.28|442.27|440.37|442.3|440.4|442.18|440.28|15
1732052650000|2024-11-19 21:44:10|442.26|440.36|442.44|440.54|442.44|440.54|442.26|440.36|11
1732052660000|2024-11-19 21:44:20|442.45|440.55|442.46|440.56|442.48|440.58|442.42|440.52|11
1732052670000|2024-11-19 21:44:30|442.47|440.57|442.77|440.87|442.77|440.87|442.47|440.57|13
1732052680000|2024-11-19 21:44:40|442.78|440.88|442.97|441.07|442.97|441.07|442.78|440.88|13
1732052690000|2024-11-19 21:44:50|442.98|441.08|443.13|441.23|443.15|441.25|442.98|441.08|17
1732052700000|2024-11-19 21:45:00|443.14|441.24|442.86|440.96|443.14|441.24|442.82|440.92|15
1732052710000|2024-11-19 21:45:10|442.85|440.95|442.66|440.76|442.94|441.04|442.52|440.62|20
1732052720000|2024-11-19 21:45:20|442.67|440.77|442.45|440.55|442.71|440.81|442.45|440.55|17
1732052730000|2024-11-19 21:45:30|442.46|440.56|442.73|440.83|442.73|440.83|442.46|440.56|18
1732052740000|2024-11-19 21:45:40|442.74|440.84|442.94|441.04|442.94|441.04|442.73|440.83|13
1732052750000|2024-11-19 21:45:50|442.95|441.05|443.2|441.3|443.22|441.32|442.95|441.05|15
1732052760000|2024-11-19 21:46:00|443.22|441.32|443.33|441.43|443.33|441.43|443.22|441.32|12
1732052770000|2024-11-19 21:46:10|443.43|441.53|443.75|441.85|443.76|441.86|443.43|441.53|21
1732052780000|2024-11-19 21:46:20|443.76|441.86|443.62|441.72|443.76|441.86|443.61|441.71|11
1732052790000|2024-11-19 21:46:30|443.63|441.73|443.38|441.48|443.63|441.73|443.38|441.48|19
1732052800000|2024-11-19 21:46:40|443.19|441.29|443.24|441.34|443.25|441.35|443.18|441.28|14
1732052810000|2024-11-19 21:46:50|443.25|441.35|443.07|441.17|443.28|441.38|443.03|441.13|14
1732052820000|2024-11-19 21:47:00|443.08|441.18|443.15|441.25|443.15|441.25|443.08|441.18|10
1732052830000|2024-11-19 21:47:10|442.98|441.08|442.97|441.07|442.98|441.08|442.84|440.94|13
1732052840000|2024-11-19 21:47:20|442.98|441.08|443.11|441.21|443.11|441.21|442.97|441.07|14
1732052850000|2024-11-19 21:47:30|443.12|441.22|443.18|441.28|443.18|441.28|443.12|441.22|9
1732052860000|2024-11-19 21:47:40|443.19|441.29|443.37|441.47|443.37|441.47|443.19|441.29|9
1732052870000|2024-11-19 21:47:50|443.38|441.48|443.43|441.53|443.43|441.53|443.38|441.48|6
1732052880000|2024-11-19 21:48:00|443.44|441.54|443.64|441.74|443.66|441.76|443.44|441.54|16
1732052890000|2024-11-19 21:48:10|443.65|441.75|443.87|441.97|443.87|441.97|443.65|441.75|14
1732052900000|2024-11-19 21:48:20|443.88|441.98|443.99|442.09|443.99|442.09|443.88|441.98|9
1732052910000|2024-11-19 21:48:30|443.92|442.02|444.17|442.27|444.17|442.27|443.92|442.02|12
1732052920000|2024-11-19 21:48:40|444.18|442.28|444.18|442.28|444.19|442.29|443.94|442.04|14
1732052930000|2024-11-19 21:48:50|444.19|442.29|444.14|442.24|444.24|442.34|444.08|442.18|14
1732052940000|2024-11-19 21:49:00|444.15|442.25|444.26|442.36|444.26|442.36|444.15|442.25|12
1732052950000|2024-11-19 21:49:10|444.3|442.4|444.45|442.55|444.47|442.57|444.3|442.4|12
1732052960000|2024-11-19 21:49:20|444.44|442.54|444.45|442.55|444.46|442.56|444.41|442.51|10
1732052970000|2024-11-19 21:49:30|444.33|442.43|444.42|442.52|444.42|442.52|444.33|442.43|12
1732052980000|2024-11-19 21:49:40|444.43|442.53|444.53|442.63|444.53|442.63|444.43|442.53|11
1732052990000|2024-11-19 21:49:50|444.67|442.77|444.59|442.69|444.72|442.82|444.58|442.68|16
1732053000000|2024-11-19 21:50:00|444.6|442.7|444.58|442.68|444.6|442.7|444.51|442.61|11
1732053010000|2024-11-19 21:50:10|444.59|442.69|444.73|442.83|444.73|442.83|444.59|442.69|12
1732053020000|2024-11-19 21:50:20|444.74|442.84|444.83|442.93|444.9|443|444.74|442.84|17
1732053030000|2024-11-19 21:50:30|444.84|442.94|444.63|442.73|444.87|442.97|444.62|442.72|14
1732053040000|2024-11-19 21:50:40|444.62|442.72|444.58|442.68|444.63|442.73|444.52|442.62|15
1732053050000|2024-11-19 21:50:50|444.59|442.69|444.63|442.73|444.63|442.73|444.59|442.69|5
1732053060000|2024-11-19 21:51:00|444.64|442.74|444.81|442.91|444.81|442.91|444.64|442.74|12
1732053070000|2024-11-19 21:51:10|444.82|442.92|444.94|443.04|444.99|443.09|444.73|442.83|22
1732053080000|2024-11-19 21:51:20|444.95|443.05|444.95|443.05|444.96|443.06|444.85|442.95|14
1732053090000|2024-11-19 21:51:30|444.96|443.06|445.18|443.28|445.19|443.29|444.96|443.06|10
1732053100000|2024-11-19 21:51:40|445.19|443.29|445.5|443.6|445.5|443.6|445.18|443.28|10
1732053110000|2024-11-19 21:51:50|445.51|443.61|445.5|443.6|445.52|443.62|445.45|443.55|18
1732053120000|2024-11-19 21:52:00|445.51|443.61|445.48|443.58|445.59|443.69|445.43|443.53|12
1732053130000|2024-11-19 21:52:10|445.49|443.59|445.36|443.46|445.5|443.6|445.34|443.44|11
1732053140000|2024-11-19 21:52:20|445.35|443.45|445.41|443.51|445.41|443.51|445.23|443.33|15
1732053150000|2024-11-19 21:52:30|445.42|443.52|445.52|443.62|445.52|443.62|445.42|443.52|11
1732053160000|2024-11-19 21:52:40|445.53|443.63|445.68|443.78|445.68|443.78|445.53|443.63|15
1732053170000|2024-11-19 21:52:50|445.69|443.79|445.65|443.75|445.75|443.85|445.62|443.72|13
1732053180000|2024-11-19 21:53:00|445.66|443.76|445.61|443.71|445.71|443.81|445.57|443.67|11
1732053190000|2024-11-19 21:53:10|445.62|443.72|445.71|443.81|445.71|443.81|445.62|443.72|10
1732053200000|2024-11-19 21:53:20|445.72|443.82|445.75|443.85|445.76|443.86|445.72|443.82|6
1732053210000|2024-11-19 21:53:30|445.62|443.72|445.78|443.88|445.78|443.88|445.62|443.72|12
1732053220000|2024-11-19 21:53:40|445.79|443.89|445.98|444.08|445.99|444.09|445.79|443.89|11
1732053230000|2024-11-19 21:53:50|445.99|444.09|445.94|444.04|445.99|444.09|445.87|443.97|7
1732053240000|2024-11-19 21:54:00|445.95|444.05|445.94|444.04|445.96|444.06|445.93|444.03|8
1732053250000|2024-11-19 21:54:10|445.95|444.05|446.01|444.11|446.01|444.11|445.95|444.05|7
1732053260000|2024-11-19 21:54:20|446.02|444.12|446.02|444.12|446.03|444.13|446.01|444.11|4
1732053270000|2024-11-19 21:54:30|445.82|443.92|445.92|444.02|445.92|444.02|445.82|443.92|11
1732053280000|2024-11-19 21:54:40|445.93|444.03|445.82|443.92|445.93|444.03|445.81|443.91|9
1732053290000|2024-11-19 21:54:50|445.81|443.91|445.86|443.96|445.86|443.96|445.81|443.91|8
1732053300000|2024-11-19 21:55:00|445.87|443.97|445.86|443.96|445.89|443.99|445.8|443.9|13
1732053310000|2024-11-19 21:55:10|445.87|443.97|445.94|444.04|445.98|444.08|445.87|443.97|10
1732053320000|2024-11-19 21:55:20|445.93|444.03|445.96|444.06|445.96|444.06|445.93|444.03|4
1732053330000|2024-11-19 21:55:30|445.97|444.07|446.04|444.14|446.06|444.16|445.97|444.07|9
1732053340000|2024-11-19 21:55:40|446.05|444.15|445.91|444.01|446.05|444.15|445.89|443.99|9
1732053350000|2024-11-19 21:55:50|445.92|444.02|446|444.1|446|444.1|445.92|444.02|11
1732053360000|2024-11-19 21:56:00|446.01|444.11|446.2|444.3|446.2|444.3|446.01|444.11|8
1732053370000|2024-11-19 21:56:10|446.16|444.26|446.2|444.3|446.2|444.3|446.13|444.23|10
1732053380000|2024-11-19 21:56:20|446.16|444.26|446.17|444.27|446.17|444.27|446.06|444.16|14
1732053390000|2024-11-19 21:56:30|446.18|444.28|446.24|444.34|446.24|444.34|446.18|444.28|7
1732053400000|2024-11-19 21:56:40|446.25|444.35|446.41|444.51|446.41|444.51|446.25|444.35|10
1732053410000|2024-11-19 21:56:50|446.35|444.45|446.4|444.5|446.4|444.5|446.35|444.45|6
1732053420000|2024-11-19 21:57:00|446.41|444.51|446.44|444.54|446.44|444.54|446.41|444.51|4
1732053430000|2024-11-19 21:57:10|446.45|444.55|446.37|444.47|446.45|444.55|446.37|444.47|7
1732053440000|2024-11-19 21:57:20|446.38|444.48|446.41|444.51|446.42|444.52|446.38|444.48|6
1732053450000|2024-11-19 21:57:30|446.44|444.54|446.4|444.5|446.45|444.55|446.38|444.48|7
1732053460000|2024-11-19 21:57:40|446.38|444.48|446.27|444.37|446.39|444.49|446.26|444.36|9
1732053470000|2024-11-19 21:57:50|446.28|444.38|446.24|444.34|446.29|444.39|446.21|444.31|10
1732053480000|2024-11-19 21:58:00|446.25|444.35|446.35|444.45|446.35|444.45|446.25|444.35|8
1732053490000|2024-11-19 21:58:10|446.15|444.25|446.24|444.34|446.24|444.34|446.15|444.25|12
1732053500000|2024-11-19 21:58:20|446.25|444.35|446.28|444.38|446.28|444.38|446.24|444.34|10
1732053510000|2024-11-19 21:58:30|446.29|444.39|446.34|444.44|446.34|444.44|446.28|444.38|8
1732053520000|2024-11-19 21:58:40|446.35|444.45|446.43|444.53|446.43|444.53|446.35|444.45|6
1732053530000|2024-11-19 21:58:50|446.44|444.54|446.4|444.5|446.47|444.57|446.39|444.49|6
1732053540000|2024-11-19 21:59:00|446.41|444.51|446.44|444.54|446.44|444.54|446.4|444.5|8
1732053550000|2024-11-19 21:59:10|446.45|444.55|446.39|444.49|446.45|444.55|446.27|444.37|8
1732053560000|2024-11-19 21:59:20|446.4|444.5|446.32|444.42|446.4|444.5|446.27|444.37|5
1732053570000|2024-11-19 21:59:30|446.33|444.43|445.9|444|446.33|444.43|445.88|443.98|15
1732053580000|2024-11-19 21:59:40|445.91|444.01|445.69|443.79|445.93|444.03|445.68|443.78|13
1732053590000|2024-11-19 21:59:50|445.7|443.8|445.73|443.83|445.73|443.83|445.69|443.79|8
1732053600000|2024-11-19 22:00:00|445.74|443.84|445.96|444.06|445.97|444.07|445.74|443.84|12
1732053610000|2024-11-19 22:00:10|445.79|443.89|445.83|443.93|445.83|443.93|445.79|443.89|13
1732053620000|2024-11-19 22:00:20|445.69|443.79|445.71|443.81|445.71|443.81|445.64|443.74|18
1732053630000|2024-11-19 22:00:30|445.72|443.82|445.86|443.96|445.86|443.96|445.72|443.82|9
1732053640000|2024-11-19 22:00:40|445.87|443.97|445.93|444.03|445.93|444.03|445.87|443.97|7
1732053650000|2024-11-19 22:00:50|445.83|443.93|445.95|444.05|446.01|444.11|445.83|443.93|8
1732053660000|2024-11-19 22:01:00|445.96|444.06|445.94|444.04|446.02|444.12|445.94|444.04|10
1732053670000|2024-11-19 22:01:10|445.95|444.05|445.98|444.08|445.98|444.08|445.9|444|12
1732053680000|2024-11-19 22:01:20|445.99|444.09|446.28|444.38|446.28|444.38|445.99|444.09|13
1732053690000|2024-11-19 22:01:30|446.29|444.39|446.25|444.35|446.29|444.39|446.23|444.33|6
1732053700000|2024-11-19 22:01:40|446.19|444.29|446.29|444.39|446.29|444.39|446.19|444.29|11
1732053710000|2024-11-19 22:01:50|446.34|444.44|446.37|444.47|446.39|444.49|446.33|444.43|11
1732053720000|2024-11-19 22:02:00|446.38|444.48|446.48|444.58|446.48|444.58|446.38|444.48|11
1732053730000|2024-11-19 22:02:10|446.49|444.59|446.59|444.69|446.59|444.69|446.49|444.59|6
1732053740000|2024-11-19 22:02:20|446.6|444.7|446.83|444.93|446.83|444.93|446.6|444.7|7
1732053750000|2024-11-19 22:02:30|446.84|444.94|446.9|445|446.9|445|446.84|444.94|7
1732053760000|2024-11-19 22:02:40|446.89|444.99|446.72|444.82|446.9|445|446.66|444.76|15
1732053770000|2024-11-19 22:02:50|446.73|444.83|446.36|444.46|446.73|444.83|446.35|444.45|15
1732053780000|2024-11-19 22:03:00|446.37|444.47|446.3|444.4|446.43|444.53|446.26|444.36|14
1732053790000|2024-11-19 22:03:10|446.31|444.41|446.18|444.28|446.37|444.47|446.13|444.23|11
1732053800000|2024-11-19 22:03:20|446.19|444.29|446.14|444.24|446.29|444.39|446.14|444.24|14
1732053810000|2024-11-19 22:03:30|446.13|444.23|446.03|444.13|446.17|444.27|446.02|444.12|14
1732053820000|2024-11-19 22:03:40|446.04|444.14|446.02|444.12|446.07|444.17|445.99|444.09|11
1732053830000|2024-11-19 22:03:50|446.03|444.13|446.16|444.26|446.16|444.26|446.03|444.13|14
1732053840000|2024-11-19 22:04:00|446.17|444.27|446.09|444.19|446.2|444.3|446.05|444.15|9
1732053850000|2024-11-19 22:04:10|446.1|444.2|446.02|444.12|446.12|444.22|445.98|444.08|9
1732053860000|2024-11-19 22:04:20|446.01|444.11|445.93|444.03|446.02|444.12|445.93|444.03|10
1732053870000|2024-11-19 22:04:30|445.94|444.04|446.11|444.21|446.11|444.21|445.94|444.04|12
1732053880000|2024-11-19 22:04:40|446.12|444.22|446.27|444.37|446.27|444.37|446.12|444.22|12
1732053890000|2024-11-19 22:04:50|446.28|444.38|446.49|444.59|446.49|444.59|446.28|444.38|9
1732053900000|2024-11-19 22:05:00|446.5|444.6|446.45|444.55|446.51|444.61|446.31|444.41|14
1732053910000|2024-11-19 22:05:10|446.38|444.48|446.36|444.46|446.44|444.54|446.35|444.45|12
1732053920000|2024-11-19 22:05:20|446.35|444.45|445.94|444.04|446.36|444.46|445.91|444.01|23
1732053930000|2024-11-19 22:05:30|445.95|444.05|446.14|444.24|446.14|444.24|445.94|444.04|16
1732053940000|2024-11-19 22:05:40|446.15|444.25|446.32|444.42|446.32|444.42|446.15|444.25|12
1732053950000|2024-11-19 22:05:50|446.33|444.43|446.63|444.73|446.63|444.73|446.33|444.43|14
1732053960000|2024-11-19 22:06:00|446.64|444.74|446.77|444.87|446.77|444.87|446.64|444.74|11
1732053970000|2024-11-19 22:06:10|446.78|444.88|446.81|444.91|446.84|444.94|446.74|444.84|11
1732053980000|2024-11-19 22:06:20|446.75|444.85|446.27|444.37|446.76|444.86|446.26|444.36|23
1732053990000|2024-11-19 22:06:30|446.26|444.36|446.06|444.16|446.26|444.36|446.02|444.12|16
1732054000000|2024-11-19 22:06:40|446.07|444.17|446.09|444.19|446.09|444.19|445.99|444.09|11
1732054010000|2024-11-19 22:06:50|446.1|444.2|446.38|444.48|446.38|444.48|446.1|444.2|11
1732054020000|2024-11-19 22:07:00|446.39|444.49|446.49|444.59|446.49|444.59|446.39|444.49|10
1732054030000|2024-11-19 22:07:10|446.5|444.6|446.53|444.63|446.56|444.66|446.49|444.59|7
1732054040000|2024-11-19 22:07:20|446.6|444.7|446.74|444.84|446.74|444.84|446.6|444.7|11
1732054050000|2024-11-19 22:07:30|446.73|444.83|446.26|444.36|446.73|444.83|446.23|444.33|17
1732054060000|2024-11-19 22:07:40|446.27|444.37|446.17|444.27|446.34|444.44|446.13|444.23|15
1732054070000|2024-11-19 22:07:50|446.16|444.26|446.08|444.18|446.2|444.3|446.05|444.15|15
1732054080000|2024-11-19 22:08:00|446.06|444.16|445.89|443.99|446.09|444.19|445.88|443.98|17
1732054090000|2024-11-19 22:08:10|445.88|443.98|445.82|443.92|445.88|443.98|445.72|443.82|15
1732054100000|2024-11-19 22:08:20|445.83|443.93|445.83|443.93|445.9|444|445.79|443.89|14
1732054110000|2024-11-19 22:08:30|445.84|443.94|445.81|443.91|445.89|443.99|445.81|443.91|8
1732054120000|2024-11-19 22:08:40|445.82|443.92|445.86|443.96|445.86|443.96|445.82|443.92|8
1732054130000|2024-11-19 22:08:50|445.82|443.92|445.78|443.88|445.83|443.93|445.75|443.85|13
1732054140000|2024-11-19 22:09:00|445.79|443.89|445.93|444.03|445.93|444.03|445.79|443.89|15
1732054150000|2024-11-19 22:09:10|445.94|444.04|445.88|443.98|445.97|444.07|445.83|443.93|9
1732054160000|2024-11-19 22:09:20|445.81|443.91|445.8|443.9|445.83|443.93|445.77|443.87|9
1732054170000|2024-11-19 22:09:30|445.81|443.91|445.87|443.97|445.87|443.97|445.81|443.91|9
1732054180000|2024-11-19 22:09:40|445.71|443.81|445.71|443.81|445.81|443.91|445.71|443.81|15
1732054190000|2024-11-19 22:09:50|445.7|443.8|445.79|443.89|445.79|443.89|445.7|443.8|10
1732054200000|2024-11-19 22:10:00|445.8|443.9|445.69|443.79|445.8|443.9|445.64|443.74|13
1732054210000|2024-11-19 22:10:10|445.68|443.78|445.63|443.73|445.68|443.78|445.58|443.68|12
1732054220000|2024-11-19 22:10:20|445.64|443.74|445.38|443.48|445.64|443.74|445.38|443.48|15
1732054230000|2024-11-19 22:10:30|445.37|443.47|445.18|443.28|445.37|443.47|445.1|443.2|16
1732054240000|2024-11-19 22:10:40|445.19|443.29|445.29|443.39|445.29|443.39|445.19|443.29|11
1732054250000|2024-11-19 22:10:50|445.3|443.4|445.37|443.47|445.37|443.47|445.3|443.4|10
1732054260000|2024-11-19 22:11:00|445.38|443.48|445.66|443.76|445.66|443.76|445.37|443.47|13
1732054270000|2024-11-19 22:11:10|445.73|443.83|446.13|444.23|446.13|444.23|445.73|443.83|22
1732054280000|2024-11-19 22:11:20|446.14|444.24|446.08|444.18|446.17|444.27|446.05|444.15|13
1732054290000|2024-11-19 22:11:30|446.07|444.17|446.17|444.27|446.17|444.27|446.07|444.17|11
1732054300000|2024-11-19 22:11:40|446.18|444.28|446.14|444.24|446.2|444.3|446.12|444.22|6
1732054310000|2024-11-19 22:11:50|446.15|444.25|446.17|444.27|446.19|444.29|446.15|444.25|8
1732054320000|2024-11-19 22:12:00|446.18|444.28|445.98|444.08|446.18|444.28|445.93|444.03|14
1732054330000|2024-11-19 22:12:10|445.99|444.09|446.15|444.25|446.15|444.25|445.99|444.09|13
1732054340000|2024-11-19 22:12:20|446.16|444.26|446.49|444.59|446.49|444.59|446.16|444.26|14
1732054350000|2024-11-19 22:12:30|446.5|444.6|446.48|444.58|446.53|444.63|446.44|444.54|12
1732054360000|2024-11-19 22:12:40|446.47|444.57|446.5|444.6|446.5|444.6|446.47|444.57|8
1732054370000|2024-11-19 22:12:50|446.51|444.61|446.65|444.75|446.65|444.75|446.51|444.61|9
1732054380000|2024-11-19 22:13:00|446.66|444.76|446.6|444.7|446.66|444.76|446.54|444.64|12
1732054390000|2024-11-19 22:13:10|446.65|444.75|446.7|444.8|446.7|444.8|446.65|444.75|6
1732054400000|2024-11-19 22:13:20|446.69|444.79|446.78|444.88|446.8|444.9|446.65|444.75|10
1732054410000|2024-11-19 22:13:30|446.7|444.8|446.59|444.69|446.7|444.8|446.49|444.59|16
1732054420000|2024-11-19 22:13:40|446.58|444.68|446.54|444.64|446.6|444.7|446.46|444.56|11
1732054430000|2024-11-19 22:13:50|446.55|444.65|446.59|444.69|446.59|444.69|446.55|444.65|5
1732054440000|2024-11-19 22:14:00|446.58|444.68|446.7|444.8|446.7|444.8|446.51|444.61|12
1732054450000|2024-11-19 22:14:10|446.69|444.79|446.75|444.85|446.75|444.85|446.69|444.79|6
1732054460000|2024-11-19 22:14:20|446.76|444.86|446.81|444.91|446.81|444.91|446.7|444.8|7
1732054470000|2024-11-19 22:14:30|446.82|444.92|446.85|444.95|446.85|444.95|446.82|444.92|6
1732054480000|2024-11-19 22:14:40|446.86|444.96|446.95|445.05|446.95|445.05|446.86|444.96|10
1732054490000|2024-11-19 22:14:50|446.96|445.06|447.11|445.21|447.14|445.24|446.96|445.06|9
1732054500000|2024-11-19 22:15:00|447.12|445.22|446.93|445.03|447.13|445.23|446.84|444.94|9
1732054510000|2024-11-19 22:15:10|446.94|445.04|446.58|444.68|446.95|445.05|446.58|444.68|15
1732054520000|2024-11-19 22:15:20|446.57|444.67|446.25|444.35|446.58|444.68|446.23|444.33|16
1732054530000|2024-11-19 22:15:30|446.26|444.36|446.25|444.35|446.28|444.38|446.25|444.35|7
1732054540000|2024-11-19 22:15:40|446.26|444.36|446.44|444.54|446.45|444.55|446.26|444.36|16
1732054550000|2024-11-19 22:15:50|446.33|444.43|446.25|444.35|446.37|444.47|446.24|444.34|9
1732054560000|2024-11-19 22:16:00|446.21|444.31|446.2|444.3|446.21|444.31|446.06|444.16|12
1732054570000|2024-11-19 22:16:10|446.21|444.31|446.04|444.14|446.22|444.32|446.04|444.14|11
1732054580000|2024-11-19 22:16:20|446.01|444.11|445.95|444.05|446.01|444.11|445.83|443.93|15
1732054590000|2024-11-19 22:16:30|445.96|444.06|446.24|444.34|446.24|444.34|445.96|444.06|18
1732054600000|2024-11-19 22:16:40|446.36|444.46|446.46|444.56|446.53|444.63|446.36|444.46|10
1732054610000|2024-11-19 22:16:50|446.47|444.57|446.62|444.72|446.62|444.72|446.47|444.57|12
1732054620000|2024-11-19 22:17:00|446.63|444.73|446.42|444.52|446.66|444.76|446.41|444.51|18
1732054630000|2024-11-19 22:17:10|446.43|444.53|446.67|444.77|446.67|444.77|446.42|444.52|15
1732054640000|2024-11-19 22:17:20|446.68|444.78|446.91|445.01|446.91|445.01|446.68|444.78|17
1732054650000|2024-11-19 22:17:30|446.92|445.02|447.12|445.22|447.18|445.28|446.92|445.02|14
1732054660000|2024-11-19 22:17:40|447.13|445.23|447.49|445.59|447.49|445.59|447.13|445.23|16
1732054670000|2024-11-19 22:17:50|447.5|445.6|447.48|445.58|447.58|445.68|447.45|445.55|14
1732054680000|2024-11-19 22:18:00|447.49|445.59|447.33|445.43|447.51|445.61|447.32|445.42|15
1732054690000|2024-11-19 22:18:10|447.32|445.42|447.41|445.51|447.41|445.51|447.32|445.42|10
1732054700000|2024-11-19 22:18:20|447.42|445.52|447.43|445.53|447.43|445.53|447.29|445.39|13
1732054710000|2024-11-19 22:18:30|447.42|445.52|447.5|445.6|447.5|445.6|447.42|445.52|7
1732054720000|2024-11-19 22:18:40|447.51|445.61|447.4|445.5|447.52|445.62|447.37|445.47|8
1732054730000|2024-11-19 22:18:50|447.41|445.51|447.42|445.52|447.44|445.54|447.4|445.5|7
1732054740000|2024-11-19 22:19:00|447.43|445.53|447.48|445.58|447.48|445.58|447.39|445.49|11
1732054750000|2024-11-19 22:19:10|447.49|445.59|447.46|445.56|447.49|445.59|447.36|445.46|12
1732054760000|2024-11-19 22:19:20|447.47|445.57|447.38|445.48|447.51|445.61|447.38|445.48|6
1732054770000|2024-11-19 22:19:30|447.39|445.49|447.45|445.55|447.46|445.56|447.39|445.49|11
1732054780000|2024-11-19 22:19:40|447.46|445.56|447.3|445.4|447.49|445.59|447.28|445.38|8
1732054790000|2024-11-19 22:19:50|447.31|445.41|447.01|445.11|447.31|445.41|447.01|445.11|4
1732054800000|2024-11-19 22:20:00|447|445.1|447|445.1|447.01|445.11|446.99|445.09|13
1732054810000|2024-11-19 22:20:10|447.01|445.11|447.05|445.15|447.05|445.15|447.01|445.11|5
1732054820000|2024-11-19 22:20:20|446.96|445.06|446.71|444.81|446.99|445.09|446.71|444.81|9
1732054830000|2024-11-19 22:20:30|446.79|444.89|446.55|444.65|446.79|444.89|446.55|444.65|14
1732054840000|2024-11-19 22:20:40|446.56|444.66|446.6|444.7|446.6|444.7|446.55|444.65|11
1732054850000|2024-11-19 22:20:50|446.61|444.71|446.63|444.73|446.63|444.73|446.6|444.7|7
1732054860000|2024-11-19 22:21:00|446.64|444.74|446.57|444.67|446.67|444.77|446.55|444.65|9
1732054870000|2024-11-19 22:21:10|446.58|444.68|446.55|444.65|446.59|444.69|446.52|444.62|6
1732054880000|2024-11-19 22:21:20|446.56|444.66|446.53|444.63|446.56|444.66|446.47|444.57|11
1732054890000|2024-11-19 22:21:30|446.54|444.64|446.5|444.6|446.57|444.67|446.47|444.57|10
1732054900000|2024-11-19 22:21:40|446.51|444.61|446.5|444.6|446.53|444.63|446.46|444.56|8
1732054910000|2024-11-19 22:21:50|446.51|444.61|446.43|444.53|446.52|444.62|446.41|444.51|10
1732054920000|2024-11-19 22:22:00|446.44|444.54|446.45|444.55|446.46|444.56|446.44|444.54|6
1732054930000|2024-11-19 22:22:10|446.44|444.54|446.37|444.47|446.45|444.55|446.34|444.44|7
1732054940000|2024-11-19 22:22:20|446.3|444.4|446.02|444.12|446.31|444.41|446.02|444.12|15
1732054950000|2024-11-19 22:22:30|445.95|444.05|445.66|443.76|445.96|444.06|445.57|443.67|17
1732054960000|2024-11-19 22:22:40|445.65|443.75|445.35|443.45|445.72|443.82|445.35|443.45|17
1732054970000|2024-11-19 22:22:50|445.34|443.44|445.37|443.47|445.37|443.47|445.32|443.42|10
1732054980000|2024-11-19 22:23:00|445.38|443.48|444.53|442.63|445.38|443.48|444.53|442.63|18
1732054990000|2024-11-19 22:23:10|444.54|442.64|444.51|442.61|444.55|442.65|444.49|442.59|12
1732055000000|2024-11-19 22:23:20|444.52|442.62|444.78|442.88|444.78|442.88|444.52|442.62|17
1732055010000|2024-11-19 22:23:30|444.79|442.89|444.9|443|444.9|443|444.79|442.89|10
1732055020000|2024-11-19 22:23:40|444.91|443.01|444.67|442.77|444.93|443.03|444.66|442.76|13
1732055030000|2024-11-19 22:23:50|444.68|442.78|444.39|442.49|444.69|442.79|444.39|442.49|14
1732055040000|2024-11-19 22:24:00|444.38|442.48|444.35|442.45|444.38|442.48|444.34|442.44|6
1732055050000|2024-11-19 22:24:10|444.36|442.46|444.51|442.61|444.51|442.61|444.36|442.46|8
1732055060000|2024-11-19 22:24:20|444.52|442.62|444.48|442.58|444.52|442.62|444.48|442.58|7
1732055070000|2024-11-19 22:24:30|444.35|442.45|444.29|442.39|444.35|442.45|444.29|442.39|7
1732055080000|2024-11-19 22:24:40|444.3|442.4|444.31|442.41|444.31|442.41|444.3|442.4|2
1732055090000|2024-11-19 22:24:50|444.32|442.42|444.33|442.43|444.33|442.43|444.32|442.42|2
1732055100000|2024-11-19 22:25:00|444.34|442.44|444.39|442.49|444.39|442.49|444.34|442.44|5
1732055110000|2024-11-19 22:25:10|444.4|442.5|445.01|443.11|445.05|443.15|444.4|442.5|16
1732055120000|2024-11-19 22:25:20|445.02|443.12|445.22|443.32|445.24|443.34|445.02|443.12|12
1732055130000|2024-11-19 22:25:30|445.21|443.31|444.75|442.85|445.21|443.31|444.75|442.85|19
1732055140000|2024-11-19 22:25:40|444.74|442.84|444.71|442.81|444.75|442.85|444.71|442.81|10
1732055150000|2024-11-19 22:25:50|444.7|442.8|444.53|442.63|444.7|442.8|444.53|442.63|6
1732055160000|2024-11-19 22:26:00|444.52|442.62|444.21|442.31|444.54|442.64|444.2|442.3|12
1732055170000|2024-11-19 22:26:10|444.2|442.3|444.05|442.15|444.2|442.3|444.05|442.15|17
1732055180000|2024-11-19 22:26:20|444.04|442.14|443.74|441.84|444.05|442.15|443.74|441.84|11
1732055190000|2024-11-19 22:26:30|443.75|441.85|443.76|441.86|443.76|441.86|443.75|441.85|2
1732055200000|2024-11-19 22:26:40|443.78|441.88|443.79|441.89|443.79|441.89|443.78|441.88|2
1732055210000|2024-11-19 22:26:50|443.78|441.88|443.64|441.74|443.78|441.88|443.64|441.74|14
1732055220000|2024-11-19 22:27:00|443.6|441.7|443.56|441.66|443.61|441.71|443.54|441.64|5
1732055230000|2024-11-19 22:27:10|443.55|441.65|443.59|441.69|443.59|441.69|443.55|441.65|5
1732055240000|2024-11-19 22:27:20|443.6|441.7|443.6|441.7|443.6|441.7|443.6|441.7|1
1732055250000|2024-11-19 22:27:30|443.61|441.71|443.65|441.75|443.65|441.75|443.61|441.71|5
1732055260000|2024-11-19 22:27:40|443.66|441.76|443.5|441.6|443.67|441.77|443.48|441.58|9
1732055270000|2024-11-19 22:27:50|443.51|441.61|443.62|441.72|443.62|441.72|443.51|441.61|9
1732055280000|2024-11-19 22:28:00|443.63|441.73|444.04|442.14|444.05|442.15|443.63|441.73|20
1732055290000|2024-11-19 22:28:10|444.05|442.15|444.05|442.15|444.38|442.48|444.05|442.15|23
1732055300000|2024-11-19 22:28:20|444.03|442.13|443.92|442.02|444.03|442.13|443.87|441.97|14
1732055310000|2024-11-19 22:28:30|443.93|442.03|443.7|441.8|443.95|442.05|443.69|441.79|13
1732055320000|2024-11-19 22:28:40|443.71|441.81|443.73|441.83|443.74|441.84|443.7|441.8|13
1732055330000|2024-11-19 22:28:50|443.74|441.84|443.49|441.59|443.75|441.85|443.49|441.59|12
1732055340000|2024-11-19 22:29:00|443.5|441.6|443.25|441.35|443.5|441.6|443.24|441.34|16
1732055350000|2024-11-19 22:29:10|443.26|441.36|443.1|441.2|443.27|441.37|443.1|441.2|10
1732055360000|2024-11-19 22:29:20|443.09|441.19|443.06|441.16|443.09|441.19|443.01|441.11|10
1732055370000|2024-11-19 22:29:30|443.07|441.17|443.13|441.23|443.13|441.23|443.06|441.16|7
1732055380000|2024-11-19 22:29:40|443.12|441.22|443.13|441.23|443.13|441.23|443.12|441.22|4
1732055390000|2024-11-19 22:29:50|443.14|441.24|442.95|441.05|443.16|441.26|442.92|441.02|11
1732055400000|2024-11-19 22:30:00|442.96|441.06|442.91|441.01|442.99|441.09|442.9|441|14
1732055410000|2024-11-19 22:30:10|442.92|441.02|442.55|440.65|442.92|441.02|442.55|440.65|10
1732055420000|2024-11-19 22:30:20|442.54|440.64|442.3|440.4|442.54|440.64|442.28|440.38|15
1732055430000|2024-11-19 22:30:30|442.29|440.39|441.79|439.89|442.31|440.41|441.79|439.89|16
1732055440000|2024-11-19 22:30:40|441.8|439.9|441.88|439.98|441.89|439.99|441.79|439.89|13
1732055450000|2024-11-19 22:30:50|441.87|439.97|441.64|439.74|441.88|439.98|441.64|439.74|16
1732055460000|2024-11-19 22:31:00|441.52|439.62|441.39|439.49|441.52|439.62|441.38|439.48|16
1732055470000|2024-11-19 22:31:10|441.38|439.48|441.63|439.73|441.66|439.76|441.38|439.48|17
1732055480000|2024-11-19 22:31:20|441.62|439.72|440.85|438.95|441.62|439.72|440.79|438.89|23
1732055490000|2024-11-19 22:31:30|440.86|438.96|441|439.1|441|439.1|440.86|438.96|15
1732055500000|2024-11-19 22:31:40|441.01|439.11|441.03|439.13|441.08|439.18|441.01|439.11|12
1732055510000|2024-11-19 22:31:50|441.04|439.14|441.14|439.24|441.14|439.24|441.02|439.12|11
1732055520000|2024-11-19 22:32:00|441.15|439.25|441.33|439.43|441.33|439.43|441.15|439.25|11
1732055530000|2024-11-19 22:32:10|441.34|439.44|440.92|439.02|441.35|439.45|440.92|439.02|17
1732055540000|2024-11-19 22:32:20|440.91|439.01|440.77|438.87|440.91|439.01|440.7|438.8|15
1732055550000|2024-11-19 22:32:30|440.78|438.88|440.76|438.86|440.85|438.95|440.71|438.81|17
1732055560000|2024-11-19 22:32:40|440.77|438.87|440.75|438.85|440.82|438.92|440.7|438.8|11
1732055570000|2024-11-19 22:32:50|440.76|438.86|440.63|438.73|440.79|438.89|440.59|438.69|11
1732055580000|2024-11-19 22:33:00|440.64|438.74|440.66|438.76|440.71|438.81|440.64|438.74|12
1732055590000|2024-11-19 22:33:10|440.65|438.75|440.1|438.2|440.66|438.76|440.1|438.2|23
1732055600000|2024-11-19 22:33:20|440.09|438.19|440.17|438.27|440.17|438.27|440.08|438.18|13
1732055610000|2024-11-19 22:33:30|440.18|438.28|440.29|438.39|440.41|438.51|440.18|438.28|10
1732055620000|2024-11-19 22:33:40|440.44|438.54|440.75|438.85|440.75|438.85|440.43|438.53|17
1732055630000|2024-11-19 22:33:50|440.76|438.86|440.9|439|440.9|439|440.76|438.86|15
1732055640000|2024-11-19 22:34:00|440.91|439.01|441.16|439.26|441.16|439.26|440.91|439.01|10
1732055650000|2024-11-19 22:34:10|441.17|439.27|441.41|439.51|441.42|439.52|441.17|439.27|14
1732055660000|2024-11-19 22:34:20|441.42|439.52|441.72|439.82|441.73|439.83|441.42|439.52|15
1732055670000|2024-11-19 22:34:30|441.73|439.83|441.99|440.09|442|440.1|441.73|439.83|14
1732055680000|2024-11-19 22:34:40|442.05|440.15|442.25|440.35|442.28|440.38|442.05|440.15|21
1732055690000|2024-11-19 22:34:50|442.26|440.36|442.16|440.26|442.27|440.37|442.14|440.24|15
1732055700000|2024-11-19 22:35:00|442.17|440.27|442.19|440.29|442.2|440.3|442.16|440.26|13
1732055710000|2024-11-19 22:35:10|442.18|440.28|441.99|440.09|442.2|440.3|441.97|440.07|13
1732055720000|2024-11-19 22:35:20|441.98|440.08|441.76|439.86|442|440.1|441.75|439.85|15
1732055730000|2024-11-19 22:35:30|441.77|439.87|441.68|439.78|441.77|439.87|441.55|439.65|11
1732055740000|2024-11-19 22:35:40|441.69|439.79|441.67|439.77|441.7|439.8|441.65|439.75|15
1732055750000|2024-11-19 22:35:50|441.65|439.75|441.61|439.71|441.67|439.77|441.6|439.7|11
1732055760000|2024-11-19 22:36:00|441.62|439.72|441.7|439.8|441.73|439.83|441.61|439.71|11
1732055770000|2024-11-19 22:36:10|441.71|439.81|441.65|439.75|441.72|439.82|441.65|439.75|11
1732055780000|2024-11-19 22:36:20|441.52|439.62|441.41|439.51|441.55|439.65|441.4|439.5|13
1732055790000|2024-11-19 22:36:30|441.35|439.45|441.2|439.3|441.36|439.46|441.18|439.28|10
1732055800000|2024-11-19 22:36:40|441.19|439.29|441.32|439.42|441.32|439.42|441.19|439.29|10
1732055810000|2024-11-19 22:36:50|441.33|439.43|441.58|439.68|441.58|439.68|441.33|439.43|10
1732055820000|2024-11-19 22:37:00|441.59|439.69|441.69|439.79|441.69|439.79|441.59|439.69|7
1732055830000|2024-11-19 22:37:10|441.7|439.8|441.81|439.91|441.92|440.02|441.69|439.79|11
1732055840000|2024-11-19 22:37:20|441.8|439.9|441.86|439.96|441.86|439.96|441.8|439.9|15
1732055850000|2024-11-19 22:37:30|441.87|439.97|441.72|439.82|441.9|440|441.71|439.81|11
1732055860000|2024-11-19 22:37:40|441.73|439.83|441.64|439.74|441.73|439.83|441.45|439.55|17
1732055870000|2024-11-19 22:37:50|441.65|439.75|441.91|440.01|441.91|440.01|441.65|439.75|15
1732055880000|2024-11-19 22:38:00|441.92|440.02|442.1|440.2|442.1|440.2|441.92|440.02|12
1732055890000|2024-11-19 22:38:10|442.09|440.19|441.97|440.07|442.09|440.19|441.95|440.05|10
1732055900000|2024-11-19 22:38:20|441.98|440.08|442.13|440.23|442.13|440.23|441.98|440.08|12
1732055910000|2024-11-19 22:38:30|442.14|440.24|442.2|440.3|442.2|440.3|442.13|440.23|7
1732055920000|2024-11-19 22:38:40|442.22|440.32|442.44|440.54|442.44|440.54|442.22|440.32|10
1732055930000|2024-11-19 22:38:50|442.45|440.55|442.27|440.37|442.48|440.58|442.22|440.32|15
1732055940000|2024-11-19 22:39:00|442.28|440.38|442.31|440.41|442.32|440.42|442.28|440.38|9
1732055950000|2024-11-19 22:39:10|442.32|440.42|442.33|440.43|442.33|440.43|442.32|440.42|4
1732055960000|2024-11-19 22:39:20|442.34|440.44|442.1|440.2|442.36|440.46|442.08|440.18|10
1732055970000|2024-11-19 22:39:30|442.11|440.21|442.01|440.11|442.11|440.21|441.96|440.06|11
1732055980000|2024-11-19 22:39:40|442.02|440.12|441.94|440.04|442.05|440.15|441.94|440.04|11
1732055990000|2024-11-19 22:39:50|441.93|440.03|441.92|440.02|441.93|440.03|441.87|439.97|16
1732056000000|2024-11-19 22:40:00|442.09|440.19|442.08|440.18|442.12|440.22|442.08|440.18|7
1732056010000|2024-11-19 22:40:10|442.05|440.15|442.05|440.15|442.12|440.22|442.05|440.15|9
1732056020000|2024-11-19 22:40:20|442.04|440.14|442.01|440.11|442.04|440.14|442.01|440.11|7
1732056030000|2024-11-19 22:40:30|442|440.1|441.99|440.09|442|440.1|441.99|440.09|2
1732056040000|2024-11-19 22:40:40|441.95|440.05|441.94|440.04|441.96|440.06|441.94|440.04|8
1732056050000|2024-11-19 22:40:50|441.93|440.03|442.03|440.13|442.05|440.15|441.89|439.99|14
1732056060000|2024-11-19 22:41:00|442.02|440.12|441.91|440.01|442.02|440.12|441.91|440.01|6
1732056070000|2024-11-19 22:41:10|441.89|439.99|441.77|439.87|441.89|439.99|441.77|439.87|15
1732056080000|2024-11-19 22:41:20|441.78|439.88|441.72|439.82|441.78|439.88|441.72|439.82|11
1732056090000|2024-11-19 22:41:30|441.71|439.81|441.79|439.89|441.79|439.89|441.71|439.81|6
1732056100000|2024-11-19 22:41:40|441.8|439.9|441.91|440.01|441.91|440.01|441.8|439.9|9
1732056110000|2024-11-19 22:41:50|441.92|440.02|442.01|440.11|442.05|440.15|441.91|440.01|17
1732056120000|2024-11-19 22:42:00|442|440.1|442.09|440.19|442.09|440.19|441.96|440.06|14
1732056130000|2024-11-19 22:42:10|442.1|440.2|442.19|440.29|442.21|440.31|442.1|440.2|11
1732056140000|2024-11-19 22:42:20|442.18|440.28|442.32|440.42|442.32|440.42|442.18|440.28|6
1732056150000|2024-11-19 22:42:30|442.33|440.43|442.52|440.62|442.52|440.62|442.32|440.42|10
1732056160000|2024-11-19 22:42:40|442.51|440.61|442.56|440.66|442.56|440.66|442.51|440.61|9
1732056170000|2024-11-19 22:42:50|442.57|440.67|442.58|440.68|442.58|440.68|442.57|440.67|2
1732056180000|2024-11-19 22:43:00|442.65|440.75|442.72|440.82|442.72|440.82|442.63|440.73|9
1732056190000|2024-11-19 22:43:10|442.73|440.83|442.77|440.87|442.77|440.87|442.73|440.83|7
1732056200000|2024-11-19 22:43:20|442.78|440.88|442.76|440.86|442.78|440.88|442.76|440.86|3
1732056210000|2024-11-19 22:43:30|442.74|440.84|442.75|440.85|442.75|440.85|442.7|440.8|8
1732056220000|2024-11-19 22:43:40|442.74|440.84|442.91|441.01|442.92|441.02|442.74|440.84|7
1732056230000|2024-11-19 22:43:50|442.92|441.02|442.89|440.99|442.92|441.02|442.88|440.98|8
1732056240000|2024-11-19 22:44:00|442.94|441.04|443.15|441.25|443.15|441.25|442.94|441.04|12
1732056250000|2024-11-19 22:44:10|443.14|441.24|443.06|441.16|443.14|441.24|443|441.1|12
1732056260000|2024-11-19 22:44:20|443.07|441.17|443.11|441.21|443.11|441.21|443.06|441.16|9
1732056270000|2024-11-19 22:44:30|443.12|441.22|443.18|441.28|443.18|441.28|443.11|441.21|6
1732056280000|2024-11-19 22:44:40|443.17|441.27|443.29|441.39|443.31|441.41|443.17|441.27|7
1732056290000|2024-11-19 22:44:50|443.28|441.38|443.26|441.36|443.28|441.38|443.26|441.36|3
1732056300000|2024-11-19 22:45:00|443.25|441.35|443.32|441.42|443.33|441.43|443.2|441.3|10
1732056310000|2024-11-19 22:45:10|443.2|441.3|443.21|441.31|443.21|441.31|443.2|441.3|2
1732056320000|2024-11-19 22:45:20|443.27|441.37|443.24|441.34|443.28|441.38|443.24|441.34|6
1732056330000|2024-11-19 22:45:30|443.25|441.35|443.29|441.39|443.3|441.4|443.25|441.35|7
1732056340000|2024-11-19 22:45:40|443.28|441.38|443.25|441.35|443.28|441.38|443.23|441.33|9
1732056350000|2024-11-19 22:45:50|443.26|441.36|443.31|441.41|443.31|441.41|443.25|441.35|10
1732056360000|2024-11-19 22:46:00|443.32|441.42|443.36|441.46|443.37|441.47|443.32|441.42|3
1732056370000|2024-11-19 22:46:10|443.35|441.45|443.45|441.55|443.47|441.57|443.35|441.45|8
1732056380000|2024-11-19 22:46:20|443.44|441.54|443.45|441.55|443.45|441.55|443.43|441.53|6
1732056390000|2024-11-19 22:46:30|443.46|441.56|443.52|441.62|443.52|441.62|443.46|441.56|4
1732056400000|2024-11-19 22:46:40|443.51|441.61|443.65|441.75|443.66|441.76|443.51|441.61|9
1732056410000|2024-11-19 22:46:50|443.66|441.76|443.63|441.73|443.66|441.76|443.54|441.64|7
1732056420000|2024-11-19 22:47:00|443.64|441.74|443.66|441.76|443.67|441.77|443.64|441.74|11
1732056430000|2024-11-19 22:47:10|443.67|441.77|443.74|441.84|443.75|441.85|443.65|441.75|12
1732056440000|2024-11-19 22:47:20|443.73|441.83|443.86|441.96|443.87|441.97|443.73|441.83|10
1732056450000|2024-11-19 22:47:30|443.88|441.98|443.84|441.94|443.88|441.98|443.84|441.94|7
1732056460000|2024-11-19 22:47:40|443.85|441.95|443.96|442.06|443.97|442.07|443.84|441.94|6
1732056470000|2024-11-19 22:47:50|443.97|442.07|443.93|442.03|443.97|442.07|443.93|442.03|7
1732056480000|2024-11-19 22:48:00|443.96|442.06|444|442.1|444.02|442.12|443.96|442.06|13
1732056490000|2024-11-19 22:48:10|444.01|442.11|444.08|442.18|444.08|442.18|444.01|442.11|3
1732056500000|2024-11-19 22:48:20|444.07|442.17|444.16|442.26|444.16|442.26|444.06|442.16|10
1732056510000|2024-11-19 22:48:30|444.15|442.25|444.17|442.27|444.17|442.27|444.15|442.25|9
1732056520000|2024-11-19 22:48:40|444.22|442.32|444.24|442.34|444.24|442.34|444.21|442.31|7
1732056530000|2024-11-19 22:48:50|444.23|442.33|444.33|442.43|444.33|442.43|444.23|442.33|5
1732056540000|2024-11-19 22:49:00|444.32|442.42|444.28|442.38|444.32|442.42|444.21|442.31|11
1732056550000|2024-11-19 22:49:10|444.2|442.3|444.22|442.32|444.22|442.32|444.2|442.3|5
1732056560000|2024-11-19 22:49:20|444.21|442.31|444.33|442.43|444.33|442.43|444.1|442.2|11
1732056570000|2024-11-19 22:49:30|444.32|442.42|444.34|442.44|444.35|442.45|444.32|442.42|11
1732056580000|2024-11-19 22:49:40|444.33|442.43|444.2|442.3|444.33|442.43|444.18|442.28|9
1732056590000|2024-11-19 22:49:50|444.21|442.31|444.24|442.34|444.24|442.34|444.21|442.31|8
1732056600000|2024-11-19 22:50:00|444.29|442.39|444.46|442.56|444.46|442.56|444.28|442.38|10
1732056610000|2024-11-19 22:50:10|444.47|442.57|444.53|442.63|444.53|442.63|444.47|442.57|7
1732056620000|2024-11-19 22:50:20|444.54|442.64|444.62|442.72|444.62|442.72|444.54|442.64|6
1732056630000|2024-11-19 22:50:30|444.63|442.73|444.57|442.67|444.7|442.8|444.49|442.59|8
1732056640000|2024-11-19 22:50:40|444.58|442.68|444.75|442.85|444.82|442.92|444.58|442.68|11
1732056650000|2024-11-19 22:50:50|444.74|442.84|444.75|442.85|444.75|442.85|444.73|442.83|6
1732056660000|2024-11-19 22:51:00|444.76|442.86|444.85|442.95|444.85|442.95|444.76|442.86|5
1732056670000|2024-11-19 22:51:10|444.84|442.94|444.86|442.96|444.86|442.96|444.83|442.93|5
1732056680000|2024-11-19 22:51:20|444.87|442.97|444.91|443.01|444.93|443.03|444.86|442.96|7
1732056690000|2024-11-19 22:51:30|444.9|443|444.95|443.05|444.95|443.05|444.88|442.98|7
1732056700000|2024-11-19 22:51:40|444.96|443.06|444.97|443.07|444.97|443.07|444.96|443.06|2
1732056710000|2024-11-19 22:51:50|444.98|443.08|444.88|442.98|444.98|443.08|444.83|442.93|8
1732056720000|2024-11-19 22:52:00|444.89|442.99|444.73|442.83|444.89|442.99|444.73|442.83|12
1732056730000|2024-11-19 22:52:10|444.74|442.84|444.3|442.4|444.74|442.84|444.3|442.4|18
1732056740000|2024-11-19 22:52:20|444.29|442.39|444.2|442.3|444.29|442.39|444.19|442.29|18
1732056750000|2024-11-19 22:52:30|444.19|442.29|444.02|442.12|444.19|442.29|444.01|442.11|14
1732056760000|2024-11-19 22:52:40|444.03|442.13|444.09|442.19|444.09|442.19|444.02|442.12|9
1732056770000|2024-11-19 22:52:50|444.1|442.2|444.22|442.32|444.23|442.33|444.1|442.2|8
1732056780000|2024-11-19 22:53:00|444.23|442.33|443.94|442.04|444.23|442.33|443.94|442.04|14
1732056790000|2024-11-19 22:53:10|443.93|442.03|443.8|441.9|443.94|442.04|443.74|441.84|16
1732056800000|2024-11-19 22:53:20|443.79|441.89|443.7|441.8|443.79|441.89|443.69|441.79|13
1732056810000|2024-11-19 22:53:30|443.69|441.79|443.47|441.57|443.71|441.81|443.46|441.56|12
1732056820000|2024-11-19 22:53:40|443.48|441.58|443.49|441.59|443.5|441.6|443.47|441.57|12
1732056830000|2024-11-19 22:53:50|443.33|441.43|442.97|441.07|443.41|441.51|442.96|441.06|18
1732056840000|2024-11-19 22:54:00|442.98|441.08|443|441.1|443|441.1|442.96|441.06|7
1732056850000|2024-11-19 22:54:10|443.01|441.11|442.96|441.06|443.01|441.11|442.96|441.06|6
1732056860000|2024-11-19 22:54:20|442.97|441.07|443.09|441.19|443.09|441.19|442.96|441.06|10
1732056870000|2024-11-19 22:54:30|443.1|441.2|443.34|441.44|443.34|441.44|443.09|441.19|15
1732056880000|2024-11-19 22:54:40|443.35|441.45|443.63|441.73|443.63|441.73|443.35|441.45|10
1732056890000|2024-11-19 22:54:50|443.64|441.74|443.8|441.9|443.8|441.9|443.64|441.74|13
1732056900000|2024-11-19 22:55:00|443.81|441.91|443.92|442.02|443.92|442.02|443.81|441.91|10
1732056910000|2024-11-19 22:55:10|443.93|442.03|443.85|441.95|443.94|442.04|443.78|441.88|10
1732056920000|2024-11-19 22:55:20|443.86|441.96|443.93|442.03|443.93|442.03|443.86|441.96|8
1732056930000|2024-11-19 22:55:30|443.94|442.04|443.95|442.05|443.95|442.05|443.93|442.03|8
1732056940000|2024-11-19 22:55:40|443.94|442.04|444.07|442.17|444.07|442.17|443.93|442.03|7
1732056950000|2024-11-19 22:55:50|444.08|442.18|444.18|442.28|444.18|442.28|444.06|442.16|11
1732056960000|2024-11-19 22:56:00|444.19|442.29|444.16|442.26|444.19|442.29|444.14|442.24|8
1732056970000|2024-11-19 22:56:10|444.1|442.2|444.08|442.18|444.11|442.21|444.05|442.15|8
1732056980000|2024-11-19 22:56:20|444.15|442.25|444.21|442.31|444.21|442.31|444.15|442.25|7
1732056990000|2024-11-19 22:56:30|444.22|442.32|444.25|442.35|444.25|442.35|444.22|442.32|6
1732057000000|2024-11-19 22:56:40|444.4|442.5|444.42|442.52|444.42|442.52|444.36|442.46|11
1732057010000|2024-11-19 22:56:50|444.43|442.53|444.51|442.61|444.52|442.62|444.42|442.52|8
1732057020000|2024-11-19 22:57:00|444.5|442.6|444.71|442.81|444.76|442.86|444.5|442.6|13
1732057030000|2024-11-19 22:57:10|444.7|442.8|445.18|443.28|445.18|443.28|444.7|442.8|17
1732057040000|2024-11-19 22:57:20|445.19|443.29|445.28|443.38|445.28|443.38|445.18|443.28|14
1732057050000|2024-11-19 22:57:30|445.29|443.39|445.37|443.47|445.37|443.47|445.29|443.39|13
1732057060000|2024-11-19 22:57:40|445.36|443.46|445.28|443.38|445.42|443.52|445.28|443.38|14
1732057070000|2024-11-19 22:57:50|445.29|443.39|445.13|443.23|445.3|443.4|445.12|443.22|11
1732057080000|2024-11-19 22:58:00|445.14|443.24|445.05|443.15|445.14|443.24|445.05|443.15|13
1732057090000|2024-11-19 22:58:10|445.06|443.16|445.03|443.13|445.06|443.16|445.03|443.13|8
1732057100000|2024-11-19 22:58:20|445.02|443.12|444.89|442.99|445.02|443.12|444.88|442.98|9
1732057110000|2024-11-19 22:58:30|444.88|442.98|444.79|442.89|444.88|442.98|444.77|442.87|11
1732057120000|2024-11-19 22:58:40|444.8|442.9|444.95|443.05|445|443.1|444.79|442.89|10
1732057130000|2024-11-19 22:58:50|444.96|443.06|444.84|442.94|444.98|443.08|444.84|442.94|15
1732057140000|2024-11-19 22:59:00|444.85|442.95|444.89|442.99|444.89|442.99|444.85|442.95|9
1732057150000|2024-11-19 22:59:10|444.97|443.07|445.22|443.32|445.22|443.32|444.94|443.04|15
1732057160000|2024-11-19 22:59:20|445.23|443.33|445.25|443.35|445.25|443.35|445.23|443.33|5
1732057170000|2024-11-19 22:59:30|445.26|443.36|445.35|443.45|445.35|443.45|445.26|443.36|6
1732057180000|2024-11-19 22:59:40|445.34|443.44|445.49|443.59|445.5|443.6|445.34|443.44|12
1732057190000|2024-11-19 22:59:50|445.48|443.58|445.46|443.56|445.48|443.58|445.45|443.55|7
1732057200000|2024-11-19 23:00:00|445.47|443.57|444.83|442.93|445.48|443.58|444.83|442.93|24
1732057210000|2024-11-19 23:00:10|444.82|442.92|444.43|442.53|444.84|442.94|444.43|442.53|19
1732057220000|2024-11-19 23:00:20|444.46|442.56|444.34|442.44|444.48|442.58|444.33|442.43|13
1732057230000|2024-11-19 23:00:30|444.32|442.42|444.17|442.27|444.33|442.43|444.1|442.2|15
1732057240000|2024-11-19 23:00:40|444.18|442.28|444.5|442.6|444.5|442.6|444.18|442.28|18
1732057250000|2024-11-19 23:00:50|444.51|442.61|444.64|442.74|444.75|442.85|444.5|442.6|18
1732057260000|2024-11-19 23:01:00|444.63|442.73|444.5|442.6|444.63|442.73|444.41|442.51|25
1732057270000|2024-11-19 23:01:10|444.51|442.61|444.61|442.71|444.73|442.83|444.51|442.61|17
1732057280000|2024-11-19 23:01:20|444.6|442.7|443.99|442.09|444.6|442.7|443.99|442.09|17
1732057290000|2024-11-19 23:01:30|443.98|442.08|444.21|442.31|444.21|442.31|443.97|442.07|15
1732057300000|2024-11-19 23:01:40|444.2|442.3|443.9|442|444.21|442.31|443.9|442|13
1732057310000|2024-11-19 23:01:50|443.91|442.01|443.91|442.01|443.93|442.03|443.83|441.93|11
1732057320000|2024-11-19 23:02:00|443.77|441.87|443.9|442|443.9|442|443.76|441.86|15
1732057330000|2024-11-19 23:02:10|443.91|442.01|444.36|442.46|444.36|442.46|443.91|442.01|20
1732057340000|2024-11-19 23:02:20|444.37|442.47|444.47|442.57|444.47|442.57|444.37|442.47|11
1732057350000|2024-11-19 23:02:30|444.46|442.56|444.51|442.61|444.51|442.61|444.32|442.42|17
1732057360000|2024-11-19 23:02:40|444.52|442.62|444.31|442.41|444.52|442.62|444.31|442.41|13
1732057370000|2024-11-19 23:02:50|444.32|442.42|444.4|442.5|444.4|442.5|444.32|442.42|13
1732057380000|2024-11-19 23:03:00|444.41|442.51|444.59|442.69|444.59|442.69|444.39|442.49|15
1732057390000|2024-11-19 23:03:10|444.6|442.7|444.95|443.05|444.95|443.05|444.6|442.7|16
1732057400000|2024-11-19 23:03:20|444.96|443.06|445.09|443.19|445.09|443.19|444.95|443.05|18
1732057410000|2024-11-19 23:03:30|445.04|443.14|445.16|443.26|445.16|443.26|445.02|443.12|13
1732057420000|2024-11-19 23:03:40|445.17|443.27|445.45|443.55|445.45|443.55|445.17|443.27|9
1732057430000|2024-11-19 23:03:50|445.44|443.54|445.76|443.86|445.76|443.86|445.44|443.54|14
1732057440000|2024-11-19 23:04:00|445.77|443.87|445.69|443.79|445.8|443.9|445.54|443.64|9
1732057450000|2024-11-19 23:04:10|445.53|443.63|445.12|443.22|445.53|443.63|445.1|443.2|21
1732057460000|2024-11-19 23:04:20|445.13|443.23|445.06|443.16|445.14|443.24|445.05|443.15|15
1732057470000|2024-11-19 23:04:30|445.03|443.13|445.01|443.11|445.06|443.16|444.97|443.07|13
1732057480000|2024-11-19 23:04:40|445.02|443.12|445.54|443.64|445.55|443.65|445.02|443.12|17
1732057490000|2024-11-19 23:04:50|445.55|443.65|445.61|443.71|445.62|443.72|445.55|443.65|12
1732057500000|2024-11-19 23:05:00|445.62|443.72|445.43|443.53|445.62|443.72|445.43|443.53|11
1732057510000|2024-11-19 23:05:10|445.3|443.4|444.99|443.09|445.32|443.42|444.95|443.05|16
1732057520000|2024-11-19 23:05:20|445|443.1|445.01|443.11|445.02|443.12|444.99|443.09|11
1732057530000|2024-11-19 23:05:30|445.02|443.12|445.04|443.14|445.05|443.15|445.02|443.12|13
1732057540000|2024-11-19 23:05:40|445.05|443.15|445.09|443.19|445.17|443.27|445.05|443.15|12
1732057550000|2024-11-19 23:05:50|445.1|443.2|444.97|443.07|445.11|443.21|444.93|443.03|9
1732057560000|2024-11-19 23:06:00|444.98|443.08|444.99|443.09|445|443.1|444.89|442.99|15
1732057570000|2024-11-19 23:06:10|444.97|443.07|444.87|442.97|444.98|443.08|444.86|442.96|14
1732057580000|2024-11-19 23:06:20|444.83|442.93|444.8|442.9|444.87|442.97|444.79|442.89|15
1732057590000|2024-11-19 23:06:30|444.79|442.89|445.28|443.38|445.28|443.38|444.79|442.89|18
1732057600000|2024-11-19 23:06:40|445.29|443.39|445.32|443.42|445.33|443.43|445.29|443.39|10
1732057610000|2024-11-19 23:06:50|445.25|443.35|445.24|443.34|445.26|443.36|445.24|443.34|11
1732057620000|2024-11-19 23:07:00|445.23|443.33|445.36|443.46|445.37|443.47|445.12|443.22|14
1732057630000|2024-11-19 23:07:10|445.37|443.47|445.3|443.4|445.41|443.51|445.29|443.39|12
1732057640000|2024-11-19 23:07:20|445.29|443.39|445.43|443.53|445.5|443.6|445.29|443.39|15
1732057650000|2024-11-19 23:07:30|445.44|443.54|445.49|443.59|445.5|443.6|445.33|443.43|14
1732057660000|2024-11-19 23:07:40|445.5|443.6|445.72|443.82|445.72|443.82|445.5|443.6|11
1732057670000|2024-11-19 23:07:50|445.73|443.83|445.65|443.75|445.73|443.83|445.65|443.75|7
1732057680000|2024-11-19 23:08:00|445.54|443.64|445.42|443.52|445.58|443.68|445.41|443.51|13
1732057690000|2024-11-19 23:08:10|445.41|443.51|445.31|443.41|445.41|443.51|445.26|443.36|12
1732057700000|2024-11-19 23:08:20|445.32|443.42|445.26|443.36|445.33|443.43|445.26|443.36|12
1732057710000|2024-11-19 23:08:30|445.19|443.29|445.16|443.26|445.22|443.32|445.15|443.25|12
1732057720000|2024-11-19 23:08:40|445.17|443.27|445.02|443.12|445.18|443.28|445.02|443.12|12
1732057730000|2024-11-19 23:08:50|445.03|443.13|445.01|443.11|445.09|443.19|445.01|443.11|12
1732057740000|2024-11-19 23:09:00|445.02|443.12|445.1|443.2|445.1|443.2|445.01|443.11|11
1732057750000|2024-11-19 23:09:10|445.11|443.21|445.55|443.65|445.55|443.65|445.11|443.21|14
1732057760000|2024-11-19 23:09:20|445.56|443.66|445.73|443.83|445.73|443.83|445.56|443.66|17
1732057770000|2024-11-19 23:09:30|445.91|444.01|445.98|444.08|445.98|444.08|445.81|443.91|16
1732057780000|2024-11-19 23:09:40|445.99|444.09|446.25|444.35|446.25|444.35|445.99|444.09|17
1732057790000|2024-11-19 23:09:50|446.26|444.36|446.41|444.51|446.41|444.51|446.23|444.33|13
1732057800000|2024-11-19 23:10:00|446.42|444.52|446.25|444.35|446.43|444.53|446.19|444.29|12
1732057810000|2024-11-19 23:10:10|446.15|444.25|446.02|444.12|446.15|444.25|446|444.1|15
1732057820000|2024-11-19 23:10:20|446.03|444.13|446.13|444.23|446.13|444.23|446.03|444.13|11
1732057830000|2024-11-19 23:10:30|446.14|444.24|446.3|444.4|446.36|444.46|446.14|444.24|17
1732057840000|2024-11-19 23:10:40|446.29|444.39|446.09|444.19|446.29|444.39|446.08|444.18|12
1732057850000|2024-11-19 23:10:50|446.1|444.2|445.93|444.03|446.14|444.24|445.93|444.03|14
1732057860000|2024-11-19 23:11:00|445.94|444.04|446.27|444.37|446.27|444.37|445.94|444.04|17
1732057870000|2024-11-19 23:11:10|446.28|444.38|446.31|444.41|446.32|444.42|446.28|444.38|17
1732057880000|2024-11-19 23:11:20|446.32|444.42|446.35|444.45|446.36|444.46|446.31|444.41|11
1732057890000|2024-11-19 23:11:30|446.36|444.46|446.22|444.32|446.4|444.5|446.16|444.26|15
1732057900000|2024-11-19 23:11:40|446.23|444.33|446.34|444.44|446.34|444.44|446.23|444.33|11
1732057910000|2024-11-19 23:11:50|446.35|444.45|446.37|444.47|446.44|444.54|446.33|444.43|15
1732057920000|2024-11-19 23:12:00|446.38|444.48|446.37|444.47|446.45|444.55|446.3|444.4|16
1732057930000|2024-11-19 23:12:10|446.38|444.48|446.14|444.24|446.38|444.48|446.03|444.13|19
1732057940000|2024-11-19 23:12:20|446.15|444.25|446.37|444.47|446.37|444.47|446.15|444.25|15
1732057950000|2024-11-19 23:12:30|446.38|444.48|446.72|444.82|446.72|444.82|446.38|444.48|18
1732057960000|2024-11-19 23:12:40|446.73|444.83|446.99|445.09|446.99|445.09|446.73|444.83|13
1732057970000|2024-11-19 23:12:50|446.98|445.08|447|445.1|447.03|445.13|446.82|444.92|10
1732057980000|2024-11-19 23:13:00|447.01|445.11|447.18|445.28|447.18|445.28|447.01|445.11|9
1732057990000|2024-11-19 23:13:10|447.19|445.29|447.19|445.29|447.21|445.31|447.16|445.26|10
1732058000000|2024-11-19 23:13:20|447.08|445.18|446.93|445.03|447.08|445.18|446.9|445|12
1732058010000|2024-11-19 23:13:30|446.88|444.98|446.73|444.83|446.88|444.98|446.73|444.83|14
1732058020000|2024-11-19 23:13:40|446.76|444.86|446.7|444.8|446.76|444.86|446.7|444.8|15
1732058030000|2024-11-19 23:13:50|446.71|444.81|446.59|444.69|446.71|444.81|446.58|444.68|13
1732058040000|2024-11-19 23:14:00|446.6|444.7|446.54|444.64|446.6|444.7|446.45|444.55|15
1732058050000|2024-11-19 23:14:10|446.45|444.55|446.44|444.54|446.51|444.61|446.36|444.46|17
1732058060000|2024-11-19 23:14:20|446.45|444.55|446.56|444.66|446.68|444.78|446.45|444.55|14
1732058070000|2024-11-19 23:14:30|446.57|444.67|446.61|444.71|446.61|444.71|446.57|444.67|9
1732058080000|2024-11-19 23:14:40|446.62|444.72|446.7|444.8|446.76|444.86|446.62|444.72|12
1732058090000|2024-11-19 23:14:50|446.71|444.81|446.81|444.91|446.81|444.91|446.68|444.78|13
1732058100000|2024-11-19 23:15:00|446.8|444.9|446.63|444.73|446.8|444.9|446.62|444.72|19
1732058110000|2024-11-19 23:15:10|446.62|444.72|446.6|444.7|446.64|444.74|446.59|444.69|11
1732058120000|2024-11-19 23:15:20|446.61|444.71|446.78|444.88|446.78|444.88|446.59|444.69|15
1732058130000|2024-11-19 23:15:30|446.88|444.98|447|445.1|447|445.1|446.88|444.98|13
1732058140000|2024-11-19 23:15:40|447.01|445.11|447.47|445.57|447.47|445.57|447.01|445.11|13
1732058150000|2024-11-19 23:15:50|447.48|445.58|447.54|445.64|447.55|445.65|447.48|445.58|13
1732058160000|2024-11-19 23:16:00|447.53|445.63|447.51|445.61|447.54|445.64|447.43|445.53|15
1732058170000|2024-11-19 23:16:10|447.52|445.62|447.38|445.48|447.52|445.62|447.36|445.46|15
1732058180000|2024-11-19 23:16:20|447.13|445.23|447.36|445.46|447.42|445.52|447.13|445.23|15
1732058190000|2024-11-19 23:16:30|447.35|445.45|447.29|445.39|447.37|445.47|447.23|445.33|15
1732058200000|2024-11-19 23:16:40|447.25|445.35|447.14|445.24|447.26|445.36|447.1|445.2|16
1732058210000|2024-11-19 23:16:50|447.15|445.25|447.17|445.27|447.2|445.3|447.13|445.23|15
1732058220000|2024-11-19 23:17:00|447.18|445.28|447.08|445.18|447.28|445.38|447.07|445.17|17
1732058230000|2024-11-19 23:17:10|447.07|445.17|447.08|445.18|447.08|445.18|446.96|445.06|15
1732058240000|2024-11-19 23:17:20|447.09|445.19|447.17|445.27|447.23|445.33|447.07|445.17|14
1732058250000|2024-11-19 23:17:30|447.18|445.28|447.49|445.59|447.5|445.6|447.17|445.27|19
1732058260000|2024-11-19 23:17:40|447.5|445.6|448.19|446.29|448.22|446.32|447.5|445.6|17
1732058270000|2024-11-19 23:17:50|448.18|446.28|448.18|446.28|448.21|446.31|448.18|446.28|10
1732058280000|2024-11-19 23:18:00|448.19|446.29|448.12|446.22|448.22|446.32|448.12|446.22|16
1732058290000|2024-11-19 23:18:10|447.91|446.01|447.91|446.01|448.08|446.18|447.85|445.95|19
1732058300000|2024-11-19 23:18:20|447.92|446.02|448.06|446.16|448.06|446.16|447.92|446.02|11
1732058310000|2024-11-19 23:18:30|448.07|446.17|448.11|446.21|448.13|446.23|448.07|446.17|13
1732058320000|2024-11-19 23:18:40|448.19|446.29|448.23|446.33|448.3|446.4|448.19|446.29|10
1732058330000|2024-11-19 23:18:50|448.24|446.34|448.12|446.22|448.24|446.34|448.12|446.22|8
1732058340000|2024-11-19 23:19:00|448.13|446.23|447.83|445.93|448.13|446.23|447.82|445.92|22
1732058350000|2024-11-19 23:19:10|447.84|445.94|447.74|445.84|447.84|445.94|447.7|445.8|14
1732058360000|2024-11-19 23:19:20|447.69|445.79|447.58|445.68|447.7|445.8|447.58|445.68|12
1732058370000|2024-11-19 23:19:30|447.59|445.69|447.72|445.82|447.72|445.82|447.58|445.68|10
1732058380000|2024-11-19 23:19:40|447.73|445.83|447.88|445.98|447.88|445.98|447.73|445.83|9
1732058390000|2024-11-19 23:19:50|447.89|445.99|447.99|446.09|447.99|446.09|447.89|445.99|11
1732058400000|2024-11-19 23:20:00|447.96|446.06|447.97|446.07|447.97|446.07|447.85|445.95|14
1732058410000|2024-11-19 23:20:10|448.01|446.11|448.12|446.22|448.2|446.3|448.01|446.11|12
1732058420000|2024-11-19 23:20:20|448.13|446.23|448.19|446.29|448.2|446.3|448.13|446.23|13
1732058430000|2024-11-19 23:20:30|448.2|446.3|448.06|446.16|448.2|446.3|448.03|446.13|14
1732058440000|2024-11-19 23:20:40|448.07|446.17|448.21|446.31|448.21|446.31|448.07|446.17|17
1732058450000|2024-11-19 23:20:50|448.22|446.32|448.53|446.63|448.53|446.63|448.22|446.32|11
1732058460000|2024-11-19 23:21:00|448.54|446.64|448.66|446.76|448.66|446.76|448.54|446.64|13
1732058470000|2024-11-19 23:21:10|448.67|446.77|448.59|446.69|448.67|446.77|448.55|446.65|10
1732058480000|2024-11-19 23:21:20|448.6|446.7|448.34|446.44|448.6|446.7|448.34|446.44|15
1732058490000|2024-11-19 23:21:30|448.33|446.43|448.23|446.33|448.33|446.43|448.16|446.26|16
1732058500000|2024-11-19 23:21:40|448.24|446.34|448.13|446.23|448.3|446.4|448.13|446.23|13
1732058510000|2024-11-19 23:21:50|448.14|446.24|447.95|446.05|448.15|446.25|447.9|446|12
1732058520000|2024-11-19 23:22:00|447.9|446|448.04|446.14|448.09|446.19|447.9|446|13
1732058530000|2024-11-19 23:22:10|448.05|446.15|448.12|446.22|448.12|446.22|448.05|446.15|12
1732058540000|2024-11-19 23:22:20|448.13|446.23|448.14|446.24|448.39|446.49|448.13|446.23|15
1732058550000|2024-11-19 23:22:30|448.15|446.25|448.26|446.36|448.26|446.36|448.15|446.25|12
1732058560000|2024-11-19 23:22:40|448.27|446.37|448.4|446.5|448.4|446.5|448.27|446.37|15
1732058570000|2024-11-19 23:22:50|448.41|446.51|448.4|446.5|448.42|446.52|448.37|446.47|9
1732058580000|2024-11-19 23:23:00|448.36|446.46|448.41|446.51|448.41|446.51|448.36|446.46|8
1732058590000|2024-11-19 23:23:10|448.35|446.45|448.19|446.29|448.38|446.48|448.13|446.23|14
1732058600000|2024-11-19 23:23:20|448.2|446.3|448.06|446.16|448.21|446.31|448.01|446.11|14
1732058610000|2024-11-19 23:23:30|448.07|446.17|447.88|445.98|448.11|446.21|447.88|445.98|15
1732058620000|2024-11-19 23:23:40|447.9|446|447.96|446.06|447.96|446.06|447.89|445.99|13
1732058630000|2024-11-19 23:23:50|447.97|446.07|447.93|446.03|448|446.1|447.85|445.95|17
1732058640000|2024-11-19 23:24:00|447.85|445.95|447.89|445.99|447.95|446.05|447.85|445.95|15
1732058650000|2024-11-19 23:24:10|447.9|446|447.93|446.03|447.96|446.06|447.9|446|12
1732058660000|2024-11-19 23:24:20|447.92|446.02|447.71|445.81|447.92|446.02|447.63|445.73|16
1732058670000|2024-11-19 23:24:30|447.72|445.82|447.73|445.83|447.74|445.84|447.7|445.8|9
1732058690000|2024-11-19 23:24:50|447.72|445.82|447.53|445.63|447.72|445.82|447.53|445.63|10
1732058700000|2024-11-19 23:25:00|447.54|445.64|447.37|445.47|447.54|445.64|447.37|445.47|14
1732058710000|2024-11-19 23:25:10|447.29|445.39|446.87|444.97|447.31|445.41|446.78|444.88|21
1732058720000|2024-11-19 23:25:20|446.88|444.98|446.93|445.03|446.93|445.03|446.88|444.98|10
1732058730000|2024-11-19 23:25:30|446.94|445.04|447.02|445.12|447.04|445.14|446.94|445.04|10
1732058740000|2024-11-19 23:25:40|447.01|445.11|447.06|445.16|447.06|445.16|447.01|445.11|6
1732058750000|2024-11-19 23:25:50|447.05|445.15|447.09|445.19|447.09|445.19|447.05|445.15|5
1732058760000|2024-11-19 23:26:00|447.02|445.12|447.05|445.15|447.05|445.15|447.02|445.12|4
1732058770000|2024-11-19 23:26:10|447.06|445.16|447.08|445.18|447.08|445.18|447.06|445.16|3
1732058780000|2024-11-19 23:26:20|447.09|445.19|447.14|445.24|447.14|445.24|447.09|445.19|8
1732058790000|2024-11-19 23:26:30|447.15|445.25|447.19|445.29|447.19|445.29|447.15|445.25|5
1732058800000|2024-11-19 23:26:40|447.22|445.32|447.35|445.45|447.35|445.45|447.21|445.31|8
1732058810000|2024-11-19 23:26:50|447.36|445.46|447.26|445.36|447.38|445.48|447.26|445.36|6
1732058820000|2024-11-19 23:27:00|447.27|445.37|447.31|445.41|447.31|445.41|447.27|445.37|5
1732058830000|2024-11-19 23:27:10|447.32|445.42|447.25|445.35|447.32|445.42|447.16|445.26|8
1732058840000|2024-11-19 23:27:20|447.26|445.36|447.29|445.39|447.29|445.39|447.26|445.36|6
1732058850000|2024-11-19 23:27:30|447.33|445.43|447.29|445.39|447.38|445.48|447.28|445.38|9
1732058860000|2024-11-19 23:27:40|447.3|445.4|447.43|445.53|447.44|445.54|447.3|445.4|8
1732058870000|2024-11-19 23:27:50|447.44|445.54|447.48|445.58|447.49|445.59|447.44|445.54|6
1732058880000|2024-11-19 23:28:00|447.47|445.57|447.63|445.73|447.64|445.74|447.33|445.43|9
1732058890000|2024-11-19 23:28:10|447.62|445.72|447.66|445.76|447.66|445.76|447.62|445.72|5
1732058900000|2024-11-19 23:28:20|447.67|445.77|447.72|445.82|447.72|445.82|447.67|445.77|7
1732058910000|2024-11-19 23:28:30|447.73|445.83|447.83|445.93|447.83|445.93|447.68|445.78|7
1732058920000|2024-11-19 23:28:40|447.84|445.94|448.09|446.19|448.09|446.19|447.84|445.94|11
1732058930000|2024-11-19 23:28:50|448.1|446.2|448.23|446.33|448.23|446.33|448.1|446.2|4
1732058940000|2024-11-19 23:29:00|448.24|446.34|448.16|446.26|448.24|446.34|448.16|446.26|6
1732058950000|2024-11-19 23:29:10|448.18|446.28|448.2|446.3|448.2|446.3|448.18|446.28|3
1732058960000|2024-11-19 23:29:20|448.19|446.29|448.27|446.37|448.27|446.37|448.19|446.29|7
1732058970000|2024-11-19 23:29:30|448.2|446.3|448.04|446.14|448.22|446.32|447.99|446.09|12
1732058980000|2024-11-19 23:29:40|448.03|446.13|447.78|445.88|448.03|446.13|447.77|445.87|14
1732058990000|2024-11-19 23:29:50|447.79|445.89|447.89|445.99|447.89|445.99|447.79|445.89|11
1732059000000|2024-11-19 23:30:00|447.9|446|447.78|445.88|447.9|446|447.75|445.85|9
1732059010000|2024-11-19 23:30:10|447.79|445.89|447.73|445.83|447.79|445.89|447.71|445.81|10
1732059020000|2024-11-19 23:30:20|447.74|445.84|447.81|445.91|447.81|445.91|447.74|445.84|3
1732059030000|2024-11-19 23:30:30|447.82|445.92|447.84|445.94|447.84|445.94|447.82|445.92|7
1732059040000|2024-11-19 23:30:40|447.85|445.95|447.81|445.91|447.87|445.97|447.79|445.89|8
1732059050000|2024-11-19 23:30:50|447.82|445.92|447.85|445.95|447.85|445.95|447.82|445.92|4
1732059060000|2024-11-19 23:31:00|447.96|446.06|447.93|446.03|447.96|446.06|447.93|446.03|5
1732059070000|2024-11-19 23:31:10|447.87|445.97|447.87|445.97|447.88|445.98|447.81|445.91|8
1732059080000|2024-11-19 23:31:20|447.88|445.98|447.91|446.01|447.91|446.01|447.88|445.98|4
1732059090000|2024-11-19 23:31:30|447.92|446.02|447.54|445.64|448|446.1|447.54|445.64|22
1732059100000|2024-11-19 23:31:40|447.43|445.53|447.2|445.3|447.43|445.53|447.2|445.3|10
1732059110000|2024-11-19 23:31:50|447.19|445.29|447.19|445.29|447.19|445.29|447.18|445.28|3
1732059120000|2024-11-19 23:32:00|447.21|445.31|447.35|445.45|447.35|445.45|447.21|445.31|5
1732059130000|2024-11-19 23:32:10|447.36|445.46|447.36|445.46|447.36|445.46|447.35|445.45|3
1732059140000|2024-11-19 23:32:20|447.35|445.45|447.17|445.27|447.35|445.45|447.16|445.26|9
1732059150000|2024-11-19 23:32:30|447.18|445.28|447.32|445.42|447.32|445.42|447.18|445.28|9
1732059160000|2024-11-19 23:32:40|447.33|445.43|447.37|445.47|447.41|445.51|447.33|445.43|11
1732059170000|2024-11-19 23:32:50|447.32|445.42|447.34|445.44|447.34|445.44|447.32|445.42|3
1732059190000|2024-11-19 23:33:10|447.33|445.43|447.6|445.7|447.6|445.7|447.33|445.43|8
1732059200000|2024-11-19 23:33:20|447.61|445.71|447.66|445.76|447.66|445.76|447.61|445.71|5
1732059210000|2024-11-19 23:33:30|447.65|445.75|447.56|445.66|447.65|445.75|447.55|445.65|8
1732059220000|2024-11-19 23:33:40|447.57|445.67|447.54|445.64|447.57|445.67|447.52|445.62|5
1732059230000|2024-11-19 23:33:50|447.55|445.65|447.48|445.58|447.59|445.69|447.41|445.51|14
1732059240000|2024-11-19 23:34:00|447.49|445.59|447.54|445.64|447.54|445.64|447.49|445.59|6
1732059250000|2024-11-19 23:34:10|447.53|445.63|447.45|445.55|447.54|445.64|447.45|445.55|9
1732059260000|2024-11-19 23:34:20|447.46|445.56|447.51|445.61|447.51|445.61|447.46|445.56|8
1732059270000|2024-11-19 23:34:30|447.52|445.62|447.34|445.44|447.52|445.62|447.3|445.4|12
1732059280000|2024-11-19 23:34:40|447.35|445.45|447.51|445.61|447.52|445.62|447.34|445.44|15
1732059290000|2024-11-19 23:34:50|447.48|445.58|447.53|445.63|447.65|445.75|447.47|445.57|18
1732059300000|2024-11-19 23:35:00|447.54|445.64|447.35|445.45|447.56|445.66|447.34|445.44|13
1732059310000|2024-11-19 23:35:10|447.36|445.46|447.36|445.46|447.37|445.47|447.33|445.43|14
1732059320000|2024-11-19 23:35:20|447.37|445.47|447.59|445.69|447.59|445.69|447.36|445.46|10
1732059330000|2024-11-19 23:35:30|447.6|445.7|447.77|445.87|447.77|445.87|447.57|445.67|6
1732059340000|2024-11-19 23:35:40|447.78|445.88|447.86|445.96|447.87|445.97|447.78|445.88|10
1732059350000|2024-11-19 23:35:50|447.73|445.83|447.75|445.85|447.76|445.86|447.73|445.83|6
1732059360000|2024-11-19 23:36:00|447.76|445.86|447.79|445.89|447.79|445.89|447.76|445.86|4
1732059370000|2024-11-19 23:36:10|447.8|445.9|448.04|446.14|448.04|446.14|447.8|445.9|10
1732059380000|2024-11-19 23:36:20|448.05|446.15|448.12|446.22|448.12|446.22|448.05|446.15|10
1732059390000|2024-11-19 23:36:30|448.09|446.19|447.9|446|448.09|446.19|447.85|445.95|15
1732059410000|2024-11-19 23:36:50|447.89|445.99|447.91|446.01|447.92|446.02|447.89|445.99|5
1732059420000|2024-11-19 23:37:00|447.8|445.9|447.8|445.9|447.81|445.91|447.79|445.89|5
1732059430000|2024-11-19 23:37:10|447.79|445.89|447.83|445.93|447.83|445.93|447.75|445.85|4
1732059440000|2024-11-19 23:37:20|447.84|445.94|447.73|445.83|447.88|445.98|447.73|445.83|8
1732059450000|2024-11-19 23:37:30|447.81|445.91|447.82|445.92|447.82|445.92|447.77|445.87|14
1732059460000|2024-11-19 23:37:40|447.83|445.93|447.85|445.95|447.85|445.95|447.83|445.93|3
1732059470000|2024-11-19 23:37:50|447.86|445.96|447.74|445.84|447.86|445.96|447.74|445.84|6
1732059480000|2024-11-19 23:38:00|447.73|445.83|447.74|445.84|447.74|445.84|447.73|445.83|2
1732059490000|2024-11-19 23:38:10|447.75|445.85|447.81|445.91|447.81|445.91|447.75|445.85|5
1732059500000|2024-11-19 23:38:20|447.82|445.92|448.03|446.13|448.03|446.13|447.82|445.92|8
1732059510000|2024-11-19 23:38:30|448.04|446.14|448.09|446.19|448.09|446.19|448.04|446.14|3
1732059520000|2024-11-19 23:38:40|448.1|446.2|448.16|446.26|448.16|446.26|448.1|446.2|7
1732059530000|2024-11-19 23:38:50|448.06|446.16|448.06|446.16|448.07|446.17|448.06|446.16|5
1732059540000|2024-11-19 23:39:00|448.05|446.15|448.06|446.16|448.06|446.16|448.01|446.11|6
1732059550000|2024-11-19 23:39:10|448.05|446.15|448.22|446.32|448.22|446.32|448.04|446.14|6
1732059560000|2024-11-19 23:39:20|448.23|446.33|448.47|446.57|448.47|446.57|448.23|446.33|8
1732059570000|2024-11-19 23:39:30|448.48|446.58|448.51|446.61|448.51|446.61|448.48|446.58|6
1732059580000|2024-11-19 23:39:40|448.52|446.62|448.47|446.57|448.52|446.62|448.45|446.55|6
1732059590000|2024-11-19 23:39:50|448.46|446.56|448.57|446.67|448.57|446.67|448.43|446.53|17
1732059600000|2024-11-19 23:40:00|448.47|446.57|448.49|446.59|448.53|446.63|448.47|446.57|7
1732059610000|2024-11-19 23:40:10|448.48|446.58|448.38|446.48|448.49|446.59|448.35|446.45|7
1732059620000|2024-11-19 23:40:20|448.37|446.47|448.28|446.38|448.37|446.47|448.26|446.36|10
1732059630000|2024-11-19 23:40:30|448.26|446.36|448.28|446.38|448.3|446.4|448.26|446.36|6
1732059640000|2024-11-19 23:40:40|448.27|446.37|448.16|446.26|448.27|446.37|448.16|446.26|2
1732059650000|2024-11-19 23:40:50|448.15|446.25|448.19|446.29|448.19|446.29|448.15|446.25|5
1732059660000|2024-11-19 23:41:00|448.2|446.3|448.24|446.34|448.24|446.34|448.1|446.2|11
1732059670000|2024-11-19 23:41:10|448.25|446.35|448.68|446.78|448.69|446.79|448.25|446.35|21
1732059680000|2024-11-19 23:41:20|448.69|446.79|448.71|446.81|448.72|446.82|448.69|446.79|9
1732059690000|2024-11-19 23:41:30|448.7|446.8|448.66|446.76|448.71|446.81|448.64|446.74|14
1732059700000|2024-11-19 23:41:40|448.65|446.75|448.7|446.8|448.7|446.8|448.58|446.68|12
1732059710000|2024-11-19 23:41:50|448.68|446.78|448.76|446.86|448.76|446.86|448.62|446.72|13
1732059720000|2024-11-19 23:42:00|448.77|446.87|448.9|447|448.9|447|448.77|446.87|13
1732059730000|2024-11-19 23:42:10|449|447.1|448.91|447.01|449.02|447.12|448.91|447.01|5
1732059740000|2024-11-19 23:42:20|448.92|447.02|448.92|447.02|448.92|447.02|448.92|447.02|1
1732059750000|2024-11-19 23:42:30|448.93|447.03|448.82|446.92|448.94|447.04|448.82|446.92|6
1732059760000|2024-11-19 23:42:40|448.81|446.91|448.83|446.93|448.89|446.99|448.8|446.9|7
1732059770000|2024-11-19 23:42:50|448.82|446.92|448.81|446.91|448.82|446.92|448.81|446.91|2
1732059780000|2024-11-19 23:43:00|448.8|446.9|448.78|446.88|448.84|446.94|448.78|446.88|9
1732059790000|2024-11-19 23:43:10|448.79|446.89|448.91|447.01|448.94|447.04|448.79|446.89|9
1732059800000|2024-11-19 23:43:20|448.9|447|448.89|446.99|448.9|447|448.89|446.99|4
1732059810000|2024-11-19 23:43:30|448.88|446.98|448.81|446.91|448.88|446.98|448.81|446.91|8
1732059820000|2024-11-19 23:43:40|448.8|446.9|448.76|446.86|448.81|446.91|448.74|446.84|8
1732059830000|2024-11-19 23:43:50|448.77|446.87|448.73|446.83|448.78|446.88|448.72|446.82|9
1732059840000|2024-11-19 23:44:00|448.91|447.01|448.9|447|448.91|447.01|448.88|446.98|5
1732059850000|2024-11-19 23:44:10|448.89|446.99|448.72|446.82|448.89|446.99|448.69|446.79|11
1732059860000|2024-11-19 23:44:20|448.71|446.81|448.64|446.74|448.71|446.81|448.6|446.7|6
1732059870000|2024-11-19 23:44:30|448.65|446.75|448.66|446.76|448.66|446.76|448.65|446.75|2
1732059880000|2024-11-19 23:44:40|448.65|446.75|448.56|446.66|448.65|446.75|448.56|446.66|2
1732059890000|2024-11-19 23:44:50|448.57|446.67|448.57|446.67|448.57|446.67|448.56|446.66|5
1732059900000|2024-11-19 23:45:00|448.56|446.66|448.39|446.49|448.56|446.66|448.38|446.48|13
1732059910000|2024-11-19 23:45:10|448.4|446.5|448.33|446.43|448.4|446.5|448.3|446.4|18
1732059920000|2024-11-19 23:45:20|448.34|446.44|448.52|446.62|448.52|446.62|448.34|446.44|12
1732059930000|2024-11-19 23:45:30|448.51|446.61|448.39|446.49|448.51|446.61|448.39|446.49|5
1732059940000|2024-11-19 23:45:40|448.38|446.48|448.34|446.44|448.38|446.48|448.34|446.44|5
1732059950000|2024-11-19 23:45:50|448.33|446.43|448.32|446.42|448.33|446.43|448.32|446.42|2
1732059960000|2024-11-19 23:46:00|448.31|446.41|448.11|446.21|448.31|446.41|448.1|446.2|8
1732059970000|2024-11-19 23:46:10|448.1|446.2|448.06|446.16|448.1|446.2|448.06|446.16|6
1732059980000|2024-11-19 23:46:20|448.07|446.17|447.98|446.08|448.07|446.17|447.96|446.06|4
1732059990000|2024-11-19 23:46:30|447.99|446.09|448.07|446.17|448.07|446.17|447.99|446.09|11
1732060000000|2024-11-19 23:46:40|448.03|446.13|448.19|446.29|448.21|446.31|447.95|446.05|10
1732060010000|2024-11-19 23:46:50|448.2|446.3|448.19|446.29|448.2|446.3|448.19|446.29|2
1732060020000|2024-11-19 23:47:00|448.18|446.28|448.07|446.17|448.18|446.28|448.05|446.15|7
1732060030000|2024-11-19 23:47:10|448.02|446.12|448.02|446.12|448.03|446.13|448.02|446.12|3
1732060040000|2024-11-19 23:47:20|447.98|446.08|447.97|446.07|447.98|446.08|447.97|446.07|4
1732060050000|2024-11-19 23:47:30|447.96|446.06|447.92|446.02|447.96|446.06|447.9|446|5
1732060060000|2024-11-19 23:47:40|447.93|446.03|447.97|446.07|448.02|446.12|447.93|446.03|8
1732060070000|2024-11-19 23:47:50|447.98|446.08|448.06|446.16|448.06|446.16|447.89|445.99|15
1732060080000|2024-11-19 23:48:00|448.05|446.15|448.01|446.11|448.05|446.15|448.01|446.11|4
1732060090000|2024-11-19 23:48:10|448|446.1|447.97|446.07|448|446.1|447.96|446.06|3
1732060100000|2024-11-19 23:48:20|447.96|446.06|448.01|446.11|448.01|446.11|447.95|446.05|10
1732060110000|2024-11-19 23:48:30|448.02|446.12|448.13|446.23|448.14|446.24|448.02|446.12|14
1732060120000|2024-11-19 23:48:40|448.12|446.22|448.04|446.14|448.13|446.23|448.01|446.11|11
1732060130000|2024-11-19 23:48:50|448.05|446.15|448.12|446.22|448.14|446.24|448.05|446.15|4
1732060140000|2024-11-19 23:49:00|448.1|446.2|448.15|446.25|448.15|446.25|448.05|446.15|11
1732060150000|2024-11-19 23:49:10|448.14|446.24|448.05|446.15|448.18|446.28|448.05|446.15|15
1732060160000|2024-11-19 23:49:20|448.06|446.16|448.05|446.15|448.06|446.16|448.03|446.13|8
1732060170000|2024-11-19 23:49:30|448.16|446.26|448.13|446.23|448.21|446.31|448.12|446.22|15
1732060180000|2024-11-19 23:49:40|448.14|446.24|448.14|446.24|448.14|446.24|448.14|446.24|1
1732060190000|2024-11-19 23:49:50|448.15|446.25|448.15|446.25|448.15|446.25|448.14|446.24|3
1732060200000|2024-11-19 23:50:00|448.29|446.39|448.2|446.3|448.3|446.4|448.2|446.3|8
1732060210000|2024-11-19 23:50:10|448.19|446.29|448.19|446.29|448.19|446.29|448.19|446.29|1
1732060220000|2024-11-19 23:50:20|448.14|446.24|448.11|446.21|448.14|446.24|448.11|446.21|3
1732060230000|2024-11-19 23:50:30|448.12|446.22|448.1|446.2|448.14|446.24|448.09|446.19|6
1732060240000|2024-11-19 23:50:40|448.11|446.21|448.13|446.23|448.13|446.23|448.1|446.2|9
1732060250000|2024-11-19 23:50:50|448.1|446.2|448.24|446.34|448.24|446.34|448.1|446.2|12
1732060260000|2024-11-19 23:51:00|448.25|446.35|448.4|446.5|448.43|446.53|448.25|446.35|17
1732060270000|2024-11-19 23:51:10|448.41|446.51|448.43|446.53|448.43|446.53|448.41|446.51|3
1732060280000|2024-11-19 23:51:20|448.52|446.62|448.51|446.61|448.52|446.62|448.51|446.61|2
1732060290000|2024-11-19 23:51:30|448.5|446.6|448.53|446.63|448.53|446.63|448.5|446.6|7
1732060300000|2024-11-19 23:51:40|448.54|446.64|448.66|446.76|448.67|446.77|448.54|446.64|3
1732060310000|2024-11-19 23:51:50|448.65|446.75|448.64|446.74|448.65|446.75|448.64|446.74|2
1732060320000|2024-11-19 23:52:00|448.63|446.73|448.62|446.72|448.63|446.73|448.62|446.72|2
1732060330000|2024-11-19 23:52:10|448.58|446.68|448.44|446.54|448.58|446.68|448.43|446.53|11
1732060340000|2024-11-19 23:52:20|448.45|446.55|448.43|446.53|448.45|446.55|448.37|446.47|6
1732060350000|2024-11-19 23:52:30|448.44|446.54|448.33|446.43|448.46|446.56|448.32|446.42|15
1732060360000|2024-11-19 23:52:40|448.32|446.42|448.3|446.4|448.33|446.43|448.29|446.39|8
1732060370000|2024-11-19 23:52:50|448.31|446.41|448.25|446.35|448.31|446.41|448.22|446.32|12
1732060380000|2024-11-19 23:53:00|448.24|446.34|448.14|446.24|448.24|446.34|448.14|446.24|7
1732060390000|2024-11-19 23:53:10|448.13|446.23|448.02|446.12|448.13|446.23|448.02|446.12|8
1732060400000|2024-11-19 23:53:20|448.01|446.11|447.94|446.04|448.01|446.11|447.93|446.03|7
1732060410000|2024-11-19 23:53:30|447.93|446.03|447.81|445.91|447.93|446.03|447.81|445.91|8
1732060420000|2024-11-19 23:53:40|447.8|445.9|447.94|446.04|448.01|446.11|447.8|445.9|10
1732060430000|2024-11-19 23:53:50|447.95|446.05|447.91|446.01|447.95|446.05|447.9|446|13
1732060440000|2024-11-19 23:54:00|447.92|446.02|447.88|445.98|447.93|446.03|447.82|445.92|15
1732060450000|2024-11-19 23:54:10|447.96|446.06|447.85|445.95|447.96|446.06|447.85|445.95|15
1732060460000|2024-11-19 23:54:20|447.76|445.86|447.72|445.82|447.83|445.93|447.71|445.81|14
1732060470000|2024-11-19 23:54:30|447.73|445.83|447.7|445.8|447.75|445.85|447.67|445.77|13
1732060480000|2024-11-19 23:54:40|447.71|445.81|447.76|445.86|447.77|445.87|447.71|445.81|4
1732060490000|2024-11-19 23:54:50|447.71|445.81|447.69|445.79|447.71|445.81|447.69|445.79|3
1732060500000|2024-11-19 23:55:00|447.68|445.78|447.67|445.77|447.68|445.78|447.67|445.77|2
1732060510000|2024-11-19 23:55:10|447.66|445.76|447.68|445.78|447.68|445.78|447.57|445.67|7
1732060520000|2024-11-19 23:55:20|447.76|445.86|447.77|445.87|447.77|445.87|447.76|445.86|4
1732060530000|2024-11-19 23:55:30|447.76|445.86|447.85|445.95|447.88|445.98|447.72|445.82|7
1732060540000|2024-11-19 23:55:40|447.84|445.94|447.91|446.01|447.92|446.02|447.84|445.94|12
1732060550000|2024-11-19 23:55:50|447.9|446|447.81|445.91|447.91|446.01|447.75|445.85|12
1732060560000|2024-11-19 23:56:00|447.82|445.92|447.93|446.03|447.97|446.07|447.82|445.92|14
1732060570000|2024-11-19 23:56:10|447.92|446.02|447.89|445.99|447.94|446.04|447.88|445.98|7
1732060580000|2024-11-19 23:56:20|447.88|445.98|447.98|446.08|447.99|446.09|447.81|445.91|18
1732060590000|2024-11-19 23:56:30|447.99|446.09|447.94|446.04|447.99|446.09|447.94|446.04|6
1732060600000|2024-11-19 23:56:40|447.93|446.03|448.07|446.17|448.07|446.17|447.93|446.03|10
1732060610000|2024-11-19 23:56:50|448.08|446.18|448.06|446.16|448.09|446.19|448.02|446.12|18
1732060620000|2024-11-19 23:57:00|447.99|446.09|447.96|446.06|448.03|446.13|447.94|446.04|16
1732060630000|2024-11-19 23:57:10|447.97|446.07|448.1|446.2|448.11|446.21|447.93|446.03|16
1732060640000|2024-11-19 23:57:20|448.11|446.21|448.29|446.39|448.34|446.44|448.02|446.12|19
1732060650000|2024-11-19 23:57:30|448.27|446.37|448.05|446.15|448.27|446.37|448.05|446.15|12
1732060660000|2024-11-19 23:57:40|448.04|446.14|448.06|446.16|448.06|446.16|448.04|446.14|9
1732060670000|2024-11-19 23:57:50|448.07|446.17|448.3|446.4|448.3|446.4|448.06|446.16|6
1732060680000|2024-11-19 23:58:00|448.31|446.41|448.17|446.27|448.32|446.42|448.17|446.27|11
1732060690000|2024-11-19 23:58:10|448.18|446.28|448.18|446.28|448.25|446.35|448.16|446.26|15
1732060700000|2024-11-19 23:58:20|448.17|446.27|448.05|446.15|448.18|446.28|448.05|446.15|7
1732060710000|2024-11-19 23:58:30|448.06|446.16|448.2|446.3|448.2|446.3|448.06|446.16|7
1732060720000|2024-11-19 23:58:40|448.19|446.29|448.17|446.27|448.19|446.29|448.17|446.27|3
1732060730000|2024-11-19 23:58:50|448.16|446.26|448.15|446.25|448.16|446.26|448.15|446.25|2
1732060740000|2024-11-19 23:59:00|448.14|446.24|448.06|446.16|448.14|446.24|448.03|446.13|10
1732060750000|2024-11-19 23:59:10|448.05|446.15|448.01|446.11|448.05|446.15|448.01|446.11|5
1732060760000|2024-11-19 23:59:20|448.15|446.25|448.1|446.2|448.15|446.25|448.1|446.2|6
1732060770000|2024-11-19 23:59:30|448.09|446.19|448.14|446.24|448.14|446.24|448.09|446.19|6
1732060780000|2024-11-19 23:59:40|448.15|446.25|448.05|446.15|448.18|446.28|448.04|446.14|14
1732060790000|2024-11-19 23:59:50|448.06|446.16|448.39|446.49|448.39|446.49|448.06|446.16|13
1732021770000|2024-11-19 13:09:30|454.16|452.26|453.98|452.08|454.16|452.26|453.98|452.08|10
1732021780000|2024-11-19 13:09:40|453.99|452.09|453.96|452.06|454|452.1|453.96|452.06|6
1732021790000|2024-11-19 13:09:50|454.05|452.15|454.13|452.23|454.13|452.23|454.05|452.15|4
1732021800000|2024-11-19 13:10:00|454.14|452.24|454.39|452.49|454.39|452.49|454.14|452.24|13
1732021810000|2024-11-19 13:10:10|454.54|452.64|454.32|452.42|454.54|452.64|453.93|452.03|11
1732021820000|2024-11-19 13:10:20|454.33|452.43|454.38|452.48|454.5|452.6|454.31|452.41|14
1732021830000|2024-11-19 13:10:30|454.39|452.49|454.2|452.3|454.39|452.49|454.2|452.3|7
1732021840000|2024-11-19 13:10:40|454.28|452.38|454.15|452.25|454.28|452.38|454.15|452.25|11
1732021850000|2024-11-19 13:10:50|454.14|452.24|454.16|452.26|454.2|452.3|454.12|452.22|8
1732021860000|2024-11-19 13:11:00|454.17|452.27|453.88|451.98|454.32|452.42|453.87|451.97|23
1732021870000|2024-11-19 13:11:10|453.87|451.97|453.37|451.47|453.87|451.97|453.37|451.47|28
1732021880000|2024-11-19 13:11:20|453.36|451.46|453.18|451.28|453.36|451.46|453.14|451.24|17
1732021890000|2024-11-19 13:11:30|453.17|451.27|453.3|451.4|453.34|451.44|453.17|451.27|10
1732021900000|2024-11-19 13:11:40|453.33|451.43|453.38|451.48|453.6|451.7|453.3|451.4|19
1732021910000|2024-11-19 13:11:50|453.37|451.47|452.98|451.08|453.37|451.47|452.98|451.08|15
1732021920000|2024-11-19 13:12:00|452.97|451.07|453.19|451.29|453.19|451.29|452.94|451.04|13
1732021930000|2024-11-19 13:12:10|453.21|451.31|453.19|451.29|453.21|451.31|453.17|451.27|8
1732021940000|2024-11-19 13:12:20|453.18|451.28|452.93|451.03|453.18|451.28|452.89|450.99|13
1732021950000|2024-11-19 13:12:30|452.87|450.97|452.65|450.75|452.87|450.97|452.64|450.74|13
1732021960000|2024-11-19 13:12:40|452.66|450.76|452.84|450.94|452.98|451.08|452.66|450.76|7
1732021970000|2024-11-19 13:12:50|452.85|450.95|453.05|451.15|453.05|451.15|452.85|450.95|12
1732021980000|2024-11-19 13:13:00|453.06|451.16|453.13|451.23|453.19|451.29|453.06|451.16|17
1732021990000|2024-11-19 13:13:10|453.12|451.22|453.09|451.19|453.12|451.22|453.09|451.19|5
1732022000000|2024-11-19 13:13:20|453.08|451.18|453.11|451.21|453.11|451.21|453.08|451.18|6
1732022010000|2024-11-19 13:13:30|453.08|451.18|453.04|451.14|453.08|451.18|453.03|451.13|3
1732022020000|2024-11-19 13:13:40|453.03|451.13|453.13|451.23|453.14|451.24|453.03|451.13|6
1732022030000|2024-11-19 13:13:50|453.14|451.24|453.42|451.52|453.42|451.52|453.14|451.24|6
1732022040000|2024-11-19 13:14:00|453.43|451.53|453.67|451.77|453.67|451.77|453.43|451.53|15
1732022050000|2024-11-19 13:14:10|453.64|451.74|453.19|451.29|453.64|451.74|453.19|451.29|15
1732022060000|2024-11-19 13:14:20|453.18|451.28|452.86|450.96|453.18|451.28|452.86|450.96|17
1732022070000|2024-11-19 13:14:30|452.85|450.95|452.83|450.93|452.88|450.98|452.82|450.92|11
1732022080000|2024-11-19 13:14:40|452.82|450.92|453.21|451.31|453.21|451.31|452.82|450.92|8
1732022090000|2024-11-19 13:14:50|453.22|451.32|453.26|451.36|453.26|451.36|453.22|451.32|5
1732022100000|2024-11-19 13:15:00|453.27|451.37|453.26|451.36|453.29|451.39|453.26|451.36|4
1732022110000|2024-11-19 13:15:10|453.19|451.29|452.94|451.04|453.19|451.29|452.94|451.04|11
1732022120000|2024-11-19 13:15:20|452.89|450.99|452.26|450.36|452.89|450.99|452.07|450.17|22
1732022130000|2024-11-19 13:15:30|452.25|450.35|452.17|450.27|452.25|450.35|452.16|450.26|11
1732022140000|2024-11-19 13:15:40|452.16|450.26|452.41|450.51|452.48|450.58|452.16|450.26|15
1732022150000|2024-11-19 13:15:50|452.4|450.5|452.36|450.46|452.4|450.5|452.36|450.46|8
1732022160000|2024-11-19 13:16:00|452.22|450.32|452.15|450.25|452.22|450.32|452.15|450.25|8
1732022170000|2024-11-19 13:16:10|452.14|450.24|452.07|450.17|452.14|450.24|452.07|450.17|9
1732022180000|2024-11-19 13:16:20|452.06|450.16|452.05|450.15|452.07|450.17|452.05|450.15|6
1732022190000|2024-11-19 13:16:30|452.06|450.16|452.06|450.16|452.14|450.24|452.05|450.15|9
1732022200000|2024-11-19 13:16:40|452.05|450.15|451.42|449.52|452.05|450.15|451.42|449.52|18
1732022210000|2024-11-19 13:16:50|451.41|449.51|451.26|449.36|451.41|449.51|451.26|449.36|15
1732022220000|2024-11-19 13:17:00|451.25|449.35|451.13|449.23|451.25|449.35|451.13|449.23|8
1732022230000|2024-11-19 13:17:10|451.12|449.22|451.12|449.22|451.13|449.23|451.11|449.21|5
1732022240000|2024-11-19 13:17:20|450.96|449.06|450.94|449.04|450.97|449.07|450.93|449.03|9
1732022250000|2024-11-19 13:17:30|450.95|449.05|450.9|449|450.95|449.05|450.9|449|10
1732022260000|2024-11-19 13:17:40|450.89|448.99|450.88|448.98|450.89|448.99|450.88|448.98|2
1732022270000|2024-11-19 13:17:50|450.87|448.97|450.9|449|450.91|449.01|450.86|448.96|5
1732022280000|2024-11-19 13:18:00|450.97|449.07|451|449.1|451.12|449.22|450.95|449.05|11
1732022290000|2024-11-19 13:18:10|450.99|449.09|450.78|448.88|450.99|449.09|450.73|448.83|16
1732022300000|2024-11-19 13:18:20|450.79|448.89|451.05|449.15|451.05|449.15|450.79|448.89|13
1732022310000|2024-11-19 13:18:30|451.04|449.14|451.05|449.15|451.05|449.15|451.04|449.14|6
1732022320000|2024-11-19 13:18:40|451.04|449.14|450.82|448.92|451.04|449.14|450.81|448.91|13
1732022330000|2024-11-19 13:18:50|450.81|448.91|450.81|448.91|450.82|448.92|450.79|448.89|9
1732022340000|2024-11-19 13:19:00|450.82|448.92|450.82|448.92|450.84|448.94|450.82|448.92|7
1732022350000|2024-11-19 13:19:10|450.81|448.91|450.71|448.81|450.81|448.91|450.71|448.81|4
1732022360000|2024-11-19 13:19:20|450.7|448.8|450.82|448.92|450.86|448.96|450.7|448.8|6
1732022370000|2024-11-19 13:19:30|450.81|448.91|450.66|448.76|450.81|448.91|450.66|448.76|11
1732022380000|2024-11-19 13:19:40|450.65|448.75|450.29|448.39|450.65|448.75|450.28|448.38|19
1732022390000|2024-11-19 13:19:50|450.28|448.38|450.14|448.24|450.31|448.41|450.14|448.24|9
1732022400000|2024-11-19 13:20:00|450.15|448.25|450.13|448.23|450.15|448.25|450.12|448.22|6
1732022410000|2024-11-19 13:20:10|450.12|448.22|450.16|448.26|450.16|448.26|450.11|448.21|3
1732022420000|2024-11-19 13:20:20|450.15|448.25|450.16|448.26|450.16|448.26|450.14|448.24|6
1732022430000|2024-11-19 13:20:30|450.23|448.33|450.14|448.24|450.23|448.33|450.13|448.23|10
1732022440000|2024-11-19 13:20:40|450.15|448.25|450.12|448.22|450.22|448.32|450.12|448.22|9
1732022450000|2024-11-19 13:20:50|450.14|448.24|450.16|448.26|450.16|448.26|450.1|448.2|8
1732022460000|2024-11-19 13:21:00|450.17|448.27|450.17|448.27|450.17|448.27|450.16|448.26|3
1732022470000|2024-11-19 13:21:10|450.08|448.18|450.07|448.17|450.08|448.18|450.07|448.17|2
1732022480000|2024-11-19 13:21:20|450.06|448.16|450.19|448.29|450.19|448.29|450.06|448.16|7
1732022490000|2024-11-19 13:21:30|450.25|448.35|450.33|448.43|450.36|448.46|450.25|448.35|13
1732022500000|2024-11-19 13:21:40|450.32|448.42|450.15|448.25|450.32|448.42|450.15|448.25|10
1732022510000|2024-11-19 13:21:50|450.14|448.24|450.12|448.22|450.14|448.24|450.12|448.22|5
1732022520000|2024-11-19 13:22:00|450.26|448.36|450.38|448.48|450.45|448.55|450.11|448.21|24
1732022530000|2024-11-19 13:22:10|450.39|448.49|450.45|448.55|450.45|448.55|450.38|448.48|17
1732022540000|2024-11-19 13:22:20|450.46|448.56|450.34|448.44|450.48|448.58|450.34|448.44|12
1732022550000|2024-11-19 13:22:30|450.33|448.43|450.3|448.4|450.33|448.43|450.3|448.4|6
1732022560000|2024-11-19 13:22:40|450.29|448.39|450.41|448.51|450.45|448.55|450.28|448.38|10
1732022570000|2024-11-19 13:22:50|450.4|448.5|450.13|448.23|450.4|448.5|450.13|448.23|14
1732022580000|2024-11-19 13:23:00|450.12|448.22|449.82|447.92|450.12|448.22|449.82|447.92|14
1732022590000|2024-11-19 13:23:10|449.8|447.9|449.58|447.68|449.8|447.9|449.57|447.67|14
1732022600000|2024-11-19 13:23:20|449.57|447.67|449.39|447.49|449.57|447.67|449.38|447.48|7
1732022610000|2024-11-19 13:23:30|449.38|447.48|449.33|447.43|449.38|447.48|449.33|447.43|6
1732022620000|2024-11-19 13:23:40|449.19|447.29|449.08|447.18|449.19|447.29|449.08|447.18|15
1732022630000|2024-11-19 13:23:50|449.11|447.21|449.14|447.24|449.18|447.28|449.06|447.16|11
1732022640000|2024-11-19 13:24:00|449.15|447.25|449.64|447.74|449.64|447.74|449.14|447.24|13
1732022650000|2024-11-19 13:24:10|449.55|447.65|449.57|447.67|449.59|447.69|449.55|447.65|6
1732022660000|2024-11-19 13:24:20|449.58|447.68|449.91|448.01|449.91|448.01|449.58|447.68|14
1732022670000|2024-11-19 13:24:30|449.92|448.02|449.92|448.02|449.94|448.04|449.92|448.02|5
1732022680000|2024-11-19 13:24:40|449.93|448.03|450.12|448.22|450.14|448.24|449.93|448.03|6
1732022690000|2024-11-19 13:24:50|450.11|448.21|450.14|448.24|450.15|448.25|450.1|448.2|12
1732022700000|2024-11-19 13:25:00|450.07|448.17|450.06|448.16|450.1|448.2|450.05|448.15|9
1732022710000|2024-11-19 13:25:10|450.07|448.17|450.1|448.2|450.13|448.23|450.06|448.16|10
1732022720000|2024-11-19 13:25:20|450.09|448.19|449.89|447.99|450.11|448.21|449.89|447.99|10
1732022730000|2024-11-19 13:25:30|449.88|447.98|449.93|448.03|449.93|448.03|449.88|447.98|6
1732022740000|2024-11-19 13:25:40|449.94|448.04|450.14|448.24|450.14|448.24|449.94|448.04|10
1732022750000|2024-11-19 13:25:50|450.15|448.25|450.14|448.24|450.19|448.29|450.14|448.24|14
1732022760000|2024-11-19 13:26:00|450.13|448.23|450.17|448.27|450.18|448.28|450.12|448.22|4
1732022770000|2024-11-19 13:26:10|450.14|448.24|450.02|448.12|450.14|448.24|450|448.1|7
1732022780000|2024-11-19 13:26:20|450.03|448.13|450.36|448.46|450.36|448.46|449.99|448.09|18
1732022790000|2024-11-19 13:26:30|450.41|448.51|450.58|448.68|450.58|448.68|450.41|448.51|19
1732022800000|2024-11-19 13:26:40|450.57|448.67|450.43|448.53|450.57|448.67|450.43|448.53|8
1732022810000|2024-11-19 13:26:50|450.44|448.54|450.43|448.53|450.44|448.54|450.41|448.51|13
1732022820000|2024-11-19 13:27:00|450.37|448.47|450.46|448.56|450.46|448.56|450.27|448.37|10
1732022830000|2024-11-19 13:27:10|450.62|448.72|450.87|448.97|450.87|448.97|450.57|448.67|20
1732022840000|2024-11-19 13:27:20|450.98|449.08|451.05|449.15|451.05|449.15|450.92|449.02|18
1732022850000|2024-11-19 13:27:30|451.09|449.19|451.11|449.21|451.11|449.21|451.05|449.15|5
1732022860000|2024-11-19 13:27:40|451.12|449.22|451.28|449.38|451.28|449.38|451.12|449.22|6
1732022870000|2024-11-19 13:27:50|451.29|449.39|451.44|449.54|451.45|449.55|451.29|449.39|12
1732022880000|2024-11-19 13:28:00|451.45|449.55|451.85|449.95|451.9|450|451.45|449.55|17
1732022890000|2024-11-19 13:28:10|451.86|449.96|451.78|449.88|451.86|449.96|451.77|449.87|5
1732022900000|2024-11-19 13:28:20|451.79|449.89|451.82|449.92|451.83|449.93|451.79|449.89|8
1732022910000|2024-11-19 13:28:30|451.81|449.91|451.69|449.79|451.81|449.91|451.69|449.79|6
1732022920000|2024-11-19 13:28:40|451.64|449.74|451.68|449.78|451.68|449.78|451.64|449.74|6
1732022930000|2024-11-19 13:28:50|451.69|449.79|451.62|449.72|451.69|449.79|451.62|449.72|6
1732022940000|2024-11-19 13:29:00|451.63|449.73|451.5|449.6|451.63|449.73|451.5|449.6|12
1732022950000|2024-11-19 13:29:10|451.46|449.56|451.43|449.53|451.5|449.6|451.43|449.53|8
1732022960000|2024-11-19 13:29:20|451.51|449.61|451.5|449.6|451.51|449.61|451.5|449.6|2
1732022970000|2024-11-19 13:29:30|451.51|449.61|451.46|449.56|451.51|449.61|451.46|449.56|7
1732022980000|2024-11-19 13:29:40|451.44|449.54|451.29|449.39|451.46|449.56|451.29|449.39|6
1732022990000|2024-11-19 13:29:50|451.3|449.4|451.43|449.53|451.47|449.57|451.29|449.39|8
1732023000000|2024-11-19 13:30:00|451.41|449.51|450.64|448.74|451.42|449.52|450.64|448.74|22
1732023010000|2024-11-19 13:30:10|450.63|448.73|450.67|448.77|450.67|448.77|450.52|448.62|24
1732023020000|2024-11-19 13:30:20|450.68|448.78|450.96|449.06|450.96|449.06|450.68|448.78|16
1732023030000|2024-11-19 13:30:30|450.95|449.05|450.64|448.74|450.95|449.05|450.64|448.74|14
1732023040000|2024-11-19 13:30:40|450.51|448.61|450.45|448.55|450.64|448.74|450.44|448.54|13
1732023050000|2024-11-19 13:30:50|450.46|448.56|450.43|448.53|450.46|448.56|450.43|448.53|4
1732023060000|2024-11-19 13:31:00|450.45|448.55|450.73|448.83|450.74|448.84|450.43|448.53|11
1732023070000|2024-11-19 13:31:10|450.72|448.82|450.3|448.4|450.72|448.82|450.3|448.4|19
1732023080000|2024-11-19 13:31:20|450.31|448.41|449.91|448.01|450.31|448.41|449.85|447.95|19
1732023090000|2024-11-19 13:31:30|449.88|447.98|450.09|448.19|450.14|448.24|449.88|447.98|19
1732023100000|2024-11-19 13:31:40|450.08|448.18|450.06|448.16|450.08|448.18|450.05|448.15|7
1732023110000|2024-11-19 13:31:50|450.04|448.14|449.75|447.85|450.04|448.14|449.75|447.85|18
1732023120000|2024-11-19 13:32:00|449.74|447.84|449.77|447.87|449.78|447.88|449.74|447.84|10
1732023130000|2024-11-19 13:32:10|449.81|447.91|450.11|448.21|450.13|448.23|449.81|447.91|14
1732023140000|2024-11-19 13:32:20|450.12|448.22|450.59|448.69|450.62|448.72|450.12|448.22|22
1732023150000|2024-11-19 13:32:30|450.6|448.7|450.54|448.64|450.6|448.7|450.52|448.62|12
1732023160000|2024-11-19 13:32:40|450.55|448.65|450.65|448.75|450.65|448.75|450.55|448.65|5
1732023170000|2024-11-19 13:32:50|450.66|448.76|450.74|448.84|450.78|448.88|450.64|448.74|8
1732023180000|2024-11-19 13:33:00|450.72|448.82|450.55|448.65|450.74|448.84|450.55|448.65|12
1732023190000|2024-11-19 13:33:10|450.54|448.64|450.38|448.48|450.54|448.64|450.38|448.48|6
1732023200000|2024-11-19 13:33:20|450.37|448.47|450.13|448.23|450.37|448.47|450.13|448.23|14
1732023210000|2024-11-19 13:33:30|449.96|448.06|448.98|447.08|449.96|448.06|448.97|447.07|18
1732023220000|2024-11-19 13:33:40|449|447.1|448.75|446.85|449.05|447.15|448.72|446.82|14
1732023230000|2024-11-19 13:33:50|448.76|446.86|448.74|446.84|448.77|446.87|448.73|446.83|9
1732023240000|2024-11-19 13:34:00|448.73|446.83|449.12|447.22|449.12|447.22|448.73|446.83|11
1732023250000|2024-11-19 13:34:10|449.11|447.21|449.08|447.18|449.11|447.21|449.07|447.17|9
1732023260000|2024-11-19 13:34:20|449.09|447.19|449.19|447.29|449.2|447.3|449.08|447.18|8
1732023270000|2024-11-19 13:34:30|449.2|447.3|449.21|447.31|449.22|447.32|449.2|447.3|6
1732023280000|2024-11-19 13:34:40|449.22|447.32|449.29|447.39|449.32|447.42|449.22|447.32|8
1732023290000|2024-11-19 13:34:50|449.28|447.38|449.32|447.42|449.34|447.44|449.28|447.38|5
1732023300000|2024-11-19 13:35:00|449.31|447.41|449.2|447.3|449.31|447.41|449.18|447.28|11
1732023310000|2024-11-19 13:35:10|449.19|447.29|449.15|447.25|449.31|447.41|449.15|447.25|13
1732023320000|2024-11-19 13:35:20|449.14|447.24|449.09|447.19|449.14|447.24|449.09|447.19|8
1732023330000|2024-11-19 13:35:30|449.03|447.13|448.87|446.97|449.03|447.13|448.87|446.97|12
1732023340000|2024-11-19 13:35:40|448.88|446.98|448.7|446.8|448.88|446.98|448.7|446.8|7
1732023350000|2024-11-19 13:35:50|448.71|446.81|448.77|446.87|448.78|446.88|448.71|446.81|11
1732023360000|2024-11-19 13:36:00|448.78|446.88|449.15|447.25|449.21|447.31|448.77|446.87|16
1732023370000|2024-11-19 13:36:10|449.19|447.29|449.32|447.42|449.33|447.43|449.19|447.29|11
1732023380000|2024-11-19 13:36:20|449.3|447.4|449.36|447.46|449.36|447.46|449.3|447.4|6
1732023390000|2024-11-19 13:36:30|449.37|447.47|449.4|447.5|449.4|447.5|449.37|447.47|6
1732023400000|2024-11-19 13:36:40|449.41|447.51|449.06|447.16|449.41|447.51|449.06|447.16|5
1732023410000|2024-11-19 13:36:50|449.11|447.21|448.91|447.01|449.11|447.21|448.91|447.01|14
1732023420000|2024-11-19 13:37:00|448.92|447.02|448.78|446.88|448.94|447.04|448.77|446.87|17
1732023430000|2024-11-19 13:37:10|448.75|446.85|448.74|446.84|448.75|446.85|448.72|446.82|8
1732023440000|2024-11-19 13:37:20|448.73|446.83|448.84|446.94|448.84|446.94|448.73|446.83|7
1732023450000|2024-11-19 13:37:30|448.83|446.93|448.9|447|448.9|447|448.82|446.92|4
1732023460000|2024-11-19 13:37:40|448.95|447.05|448.91|447.01|448.95|447.05|448.91|447.01|8
1732023470000|2024-11-19 13:37:50|448.9|447|448.88|446.98|448.91|447.01|448.88|446.98|5
1732023480000|2024-11-19 13:38:00|448.97|447.07|448.87|446.97|448.97|447.07|448.85|446.95|6
1732023490000|2024-11-19 13:38:10|448.88|446.98|448.71|446.81|448.88|446.98|448.71|446.81|9
1732023500000|2024-11-19 13:38:20|448.7|446.8|448.51|446.61|448.7|446.8|448.5|446.6|6
1732023510000|2024-11-19 13:38:30|448.5|446.6|448.49|446.59|448.51|446.61|448.49|446.59|4
1732023520000|2024-11-19 13:38:40|448.48|446.58|448.3|446.4|448.48|446.58|448.3|446.4|10
1732023530000|2024-11-19 13:38:50|448.29|446.39|448.21|446.31|448.32|446.42|448.2|446.3|12
1732023540000|2024-11-19 13:39:00|448.2|446.3|448.15|446.25|448.2|446.3|448.15|446.25|12
1732023550000|2024-11-19 13:39:10|448.08|446.18|447.85|445.95|448.08|446.18|447.84|445.94|19
1732023560000|2024-11-19 13:39:20|447.86|445.96|448.09|446.19|448.09|446.19|447.86|445.96|9
1732023570000|2024-11-19 13:39:30|448.1|446.2|448.43|446.53|448.43|446.53|448.1|446.2|16
1732023580000|2024-11-19 13:39:40|448.44|446.54|448.54|446.64|448.54|446.64|448.44|446.54|18
1732023590000|2024-11-19 13:39:50|448.55|446.65|448.54|446.64|448.55|446.65|448.54|446.64|6
1732023600000|2024-11-19 13:40:00|448.53|446.63|448.62|446.72|448.64|446.74|448.53|446.63|9
1732023610000|2024-11-19 13:40:10|448.48|446.58|448.3|446.4|448.48|446.58|448.3|446.4|13
1732023620000|2024-11-19 13:40:20|448.29|446.39|448.28|446.38|448.3|446.4|448.28|446.38|3
1732023630000|2024-11-19 13:40:30|448.34|446.44|448.43|446.53|448.47|446.57|448.34|446.44|6
1732023640000|2024-11-19 13:40:40|448.42|446.52|448.33|446.43|448.42|446.52|448.3|446.4|7
1732023650000|2024-11-19 13:40:50|448.34|446.44|448.32|446.42|448.36|446.46|448.32|446.42|6
1732023660000|2024-11-19 13:41:00|448.33|446.43|448.2|446.3|448.41|446.51|448.2|446.3|10
1732023670000|2024-11-19 13:41:10|448.21|446.31|448.75|446.85|448.75|446.85|448.21|446.31|18
1732023680000|2024-11-19 13:41:20|448.76|446.86|448.67|446.77|448.77|446.87|448.67|446.77|10
1732023690000|2024-11-19 13:41:30|448.66|446.76|448.36|446.46|448.67|446.77|448.35|446.45|17
1732023700000|2024-11-19 13:41:40|448.35|446.45|448.23|446.33|448.35|446.45|448.23|446.33|11
1732023710000|2024-11-19 13:41:50|448.22|446.32|448.1|446.2|448.22|446.32|448.1|446.2|7
1732023720000|2024-11-19 13:42:00|448.09|446.19|447.93|446.03|448.1|446.2|447.9|446|12
1732023730000|2024-11-19 13:42:10|447.92|446.02|447.79|445.89|447.92|446.02|447.79|445.89|9
1732023740000|2024-11-19 13:42:20|447.78|445.88|447.37|445.47|447.78|445.88|447.37|445.47|22
1732023750000|2024-11-19 13:42:30|447.36|445.46|447.06|445.16|447.36|445.46|447.04|445.14|19
1732023760000|2024-11-19 13:42:40|447.05|445.15|446.86|444.96|447.05|445.15|446.86|444.96|7
1732023770000|2024-11-19 13:42:50|446.85|444.95|447.02|445.12|447.17|445.27|446.85|444.95|12
1732023780000|2024-11-19 13:43:00|447.03|445.13|447.27|445.37|447.44|445.54|447.03|445.13|25
1732023790000|2024-11-19 13:43:10|447.17|445.27|447.18|445.28|447.21|445.31|447.13|445.23|14
1732023800000|2024-11-19 13:43:20|447.19|445.29|447.22|445.32|447.39|445.49|447.19|445.29|16
1732023810000|2024-11-19 13:43:30|447.21|445.31|447.21|445.31|447.23|445.33|447.21|445.31|7
1732023820000|2024-11-19 13:43:40|447.2|445.3|446.91|445.01|447.2|445.3|446.91|445.01|14
1732023830000|2024-11-19 13:43:50|446.92|445.02|446.91|445.01|446.92|445.02|446.9|445|7
1732023840000|2024-11-19 13:44:00|446.94|445.04|446.94|445.04|447.15|445.25|446.91|445.01|18
1732023850000|2024-11-19 13:44:10|446.97|445.07|446.93|445.03|446.97|445.07|446.93|445.03|7
1732023860000|2024-11-19 13:44:20|446.92|445.02|446.8|444.9|446.92|445.02|446.78|444.88|6
1732023870000|2024-11-19 13:44:30|446.79|444.89|446.67|444.77|446.79|444.89|446.67|444.77|7
1732023880000|2024-11-19 13:44:40|446.68|444.78|446.65|444.75|446.68|444.78|446.65|444.75|6
1732023890000|2024-11-19 13:44:50|446.67|444.77|446.72|444.82|446.72|444.82|446.67|444.77|9
1732023900000|2024-11-19 13:45:00|446.71|444.81|447.22|445.32|447.22|445.32|446.71|444.81|25
1732023910000|2024-11-19 13:45:10|447.24|445.34|447.57|445.67|447.57|445.67|447.24|445.34|17
1732023920000|2024-11-19 13:45:20|447.56|445.66|447.69|445.79|447.75|445.85|447.56|445.66|10
1732023930000|2024-11-19 13:45:30|447.68|445.78|447.9|446|447.9|446|447.68|445.78|14
1732023940000|2024-11-19 13:45:40|447.91|446.01|447.97|446.07|447.97|446.07|447.89|445.99|13
1732023950000|2024-11-19 13:45:50|447.96|446.06|448.17|446.27|448.3|446.4|447.96|446.06|6
1732023960000|2024-11-19 13:46:00|448.16|446.26|448.17|446.27|448.17|446.27|448.05|446.15|16
1732023970000|2024-11-19 13:46:10|448.18|446.28|448.16|446.26|448.28|446.38|448.16|446.26|11
1732023980000|2024-11-19 13:46:20|448.15|446.25|447.83|445.93|448.15|446.25|447.83|445.93|13
1732023990000|2024-11-19 13:46:30|447.84|445.94|447.75|445.85|447.86|445.96|447.75|445.85|11
1732024000000|2024-11-19 13:46:40|447.63|445.73|447.69|445.79|447.69|445.79|447.63|445.73|7
1732024010000|2024-11-19 13:46:50|447.7|445.8|448.15|446.25|448.15|446.25|447.69|445.79|17
1732024020000|2024-11-19 13:47:00|448.16|446.26|447.92|446.02|448.18|446.28|447.91|446.01|16
1732024030000|2024-11-19 13:47:10|447.91|446.01|448.15|446.25|448.15|446.25|447.9|446|15
1732024040000|2024-11-19 13:47:20|448.16|446.26|448.14|446.24|448.17|446.27|448.14|446.24|7
1732024050000|2024-11-19 13:47:30|448.13|446.23|448.29|446.39|448.29|446.39|448.12|446.22|13
1732024060000|2024-11-19 13:47:40|448.27|446.37|448.46|446.56|448.47|446.57|448.26|446.36|11
1732024070000|2024-11-19 13:47:50|448.44|446.54|448.55|446.65|448.55|446.65|448.44|446.54|14
1732024080000|2024-11-19 13:48:00|448.56|446.66|448.68|446.78|448.7|446.8|448.56|446.66|9
1732024090000|2024-11-19 13:48:10|448.67|446.77|448.72|446.82|448.73|446.83|448.65|446.75|12
1732024100000|2024-11-19 13:48:20|448.71|446.81|448.58|446.68|448.71|446.81|448.57|446.67|7
1732024110000|2024-11-19 13:48:30|448.57|446.67|448.53|446.63|448.63|446.73|448.53|446.63|7
1732024120000|2024-11-19 13:48:40|448.52|446.62|448.56|446.66|448.56|446.66|448.5|446.6|9
1732024130000|2024-11-19 13:48:50|448.64|446.74|448.69|446.79|448.7|446.8|448.64|446.74|10
1732024140000|2024-11-19 13:49:00|448.7|446.8|448.86|446.96|448.86|446.96|448.7|446.8|15
1732024150000|2024-11-19 13:49:10|448.87|446.97|448.78|446.88|448.92|447.02|448.78|446.88|6
1732024160000|2024-11-19 13:49:20|448.77|446.87|448.48|446.58|448.77|446.87|448.46|446.56|11
1732024170000|2024-11-19 13:49:30|448.47|446.57|448.49|446.59|448.5|446.6|448.47|446.57|7
1732024180000|2024-11-19 13:49:40|448.5|446.6|448.45|446.55|448.51|446.61|448.45|446.55|13
1732024190000|2024-11-19 13:49:50|448.4|446.5|448.45|446.55|448.45|446.55|448.39|446.49|8
1732024200000|2024-11-19 13:50:00|448.46|446.56|448.31|446.41|448.46|446.56|448.31|446.41|4
1732024210000|2024-11-19 13:50:10|448.3|446.4|448.31|446.41|448.36|446.46|448.3|446.4|16
1732024220000|2024-11-19 13:50:20|448.3|446.4|447.9|446|448.3|446.4|447.9|446|19
1732024230000|2024-11-19 13:50:30|447.89|445.99|448|446.1|448|446.1|447.88|445.98|12
1732024240000|2024-11-19 13:50:40|448.01|446.11|448.07|446.17|448.07|446.17|448|446.1|7
1732024250000|2024-11-19 13:50:50|447.97|446.07|447.99|446.09|447.99|446.09|447.96|446.06|10
1732024260000|2024-11-19 13:51:00|447.97|446.07|447.9|446|448.02|446.12|447.88|445.98|12
1732024270000|2024-11-19 13:51:10|447.91|446.01|448.13|446.23|448.13|446.23|447.9|446|13
1732024280000|2024-11-19 13:51:20|448.14|446.24|448.01|446.11|448.16|446.26|448.01|446.11|10
1732024290000|2024-11-19 13:51:30|448|446.1|447.69|445.79|448|446.1|447.69|445.79|14
1732024300000|2024-11-19 13:51:40|447.67|445.77|447.62|445.72|447.67|445.77|447.62|445.72|10
1732024310000|2024-11-19 13:51:50|447.63|445.73|447.67|445.77|447.67|445.77|447.62|445.72|9
1732024320000|2024-11-19 13:52:00|447.49|445.59|447.29|445.39|447.53|445.63|447.22|445.32|19
1732024330000|2024-11-19 13:52:10|447.3|445.4|447.2|445.3|447.3|445.4|447.2|445.3|10
1732024340000|2024-11-19 13:52:20|447.19|445.29|447.31|445.41|447.36|445.46|447.17|445.27|12
1732024350000|2024-11-19 13:52:30|447.32|445.42|447.47|445.57|447.47|445.57|447.3|445.4|11
1732024360000|2024-11-19 13:52:40|447.48|445.58|447.49|445.59|447.64|445.74|447.48|445.58|12
1732024370000|2024-11-19 13:52:50|447.48|445.58|447.51|445.61|447.51|445.61|447.47|445.57|6
1732024380000|2024-11-19 13:53:00|447.5|445.6|447.19|445.29|447.5|445.6|447.19|445.29|16
1732024390000|2024-11-19 13:53:10|447.18|445.28|446.97|445.07|447.18|445.28|446.97|445.07|10
1732024400000|2024-11-19 13:53:20|446.98|445.08|446.79|444.89|446.98|445.08|446.79|444.89|13
1732024410000|2024-11-19 13:53:30|446.78|444.88|446.55|444.65|446.78|444.88|446.55|444.65|11
1732024420000|2024-11-19 13:53:40|446.54|444.64|445.86|443.96|446.54|444.64|445.86|443.96|24
1732024430000|2024-11-19 13:53:50|445.85|443.95|445.43|443.53|445.86|443.96|445.4|443.5|18
1732024440000|2024-11-19 13:54:00|445.39|443.49|445.27|443.37|445.41|443.51|445.27|443.37|9
1732024450000|2024-11-19 13:54:10|445.26|443.36|445.08|443.18|445.26|443.36|445.08|443.18|8
1732024460000|2024-11-19 13:54:20|445.03|443.13|444.47|442.57|445.03|443.13|444.41|442.51|18
1732024470000|2024-11-19 13:54:30|444.48|442.58|443.83|441.93|444.51|442.61|443.82|441.92|14
1732024480000|2024-11-19 13:54:40|443.84|441.94|443.94|442.04|443.94|442.04|443.84|441.94|10
1732024490000|2024-11-19 13:54:50|443.95|442.05|443.94|442.04|443.97|442.07|443.94|442.04|12
1732024500000|2024-11-19 13:55:00|443.93|442.03|443.99|442.09|444|442.1|443.93|442.03|11
1732024510000|2024-11-19 13:55:10|443.84|441.94|444.07|442.17|444.13|442.23|443.84|441.94|20
1732024520000|2024-11-19 13:55:20|444.08|442.18|443.77|441.87|444.08|442.18|443.77|441.87|13
1732024530000|2024-11-19 13:55:30|443.78|441.88|443.66|441.76|443.85|441.95|443.66|441.76|13
1732024540000|2024-11-19 13:55:40|443.65|441.75|443.72|441.82|443.74|441.84|443.64|441.74|17
1732024550000|2024-11-19 13:55:50|443.71|441.81|443.7|441.8|443.76|441.86|443.7|441.8|8
1732024560000|2024-11-19 13:56:00|443.69|441.79|444.3|442.4|444.31|442.41|443.69|441.79|18
1732024570000|2024-11-19 13:56:10|444.29|442.39|444.65|442.75|444.65|442.75|444.28|442.38|14
1732024580000|2024-11-19 13:56:20|444.66|442.76|444.73|442.83|444.73|442.83|444.51|442.61|27
1732024590000|2024-11-19 13:56:30|444.72|442.82|444.76|442.86|444.76|442.86|444.7|442.8|13
1732024600000|2024-11-19 13:56:40|444.77|442.87|444.81|442.91|444.86|442.96|444.75|442.85|13
1732024610000|2024-11-19 13:56:50|444.82|442.92|444.7|442.8|444.82|442.92|444.7|442.8|9
1732024620000|2024-11-19 13:57:00|444.63|442.73|444.15|442.25|444.63|442.73|444.15|442.25|17
1732024630000|2024-11-19 13:57:10|444.14|442.24|444.17|442.27|444.17|442.27|444.13|442.23|8
1732024640000|2024-11-19 13:57:20|444.35|442.45|444.43|442.53|444.43|442.53|444.2|442.3|18
1732024650000|2024-11-19 13:57:30|444.41|442.51|444.59|442.69|444.59|442.69|444.4|442.5|13
1732024660000|2024-11-19 13:57:40|444.6|442.7|444.53|442.63|444.61|442.71|444.53|442.63|6
1732024670000|2024-11-19 13:57:50|444.45|442.55|444.32|442.42|444.46|442.56|444.25|442.35|14
1732024680000|2024-11-19 13:58:00|444.35|442.45|444.32|442.42|444.36|442.46|444.3|442.4|8
1732024690000|2024-11-19 13:58:10|444.33|442.43|444.55|442.65|444.56|442.66|444.33|442.43|17
1732024700000|2024-11-19 13:58:20|444.59|442.69|444.67|442.77|444.91|443.01|444.59|442.69|15
1732024710000|2024-11-19 13:58:30|444.68|442.78|444.49|442.59|444.68|442.78|444.49|442.59|11
1732024720000|2024-11-19 13:58:40|444.48|442.58|444.35|442.45|444.48|442.58|444.34|442.44|8
1732024730000|2024-11-19 13:58:50|444.34|442.44|444.03|442.13|444.37|442.47|444.02|442.12|20
1732024740000|2024-11-19 13:59:00|444.01|442.11|443.85|441.95|444.06|442.16|443.85|441.95|11
1732024750000|2024-11-19 13:59:10|443.87|441.97|443.32|441.42|443.87|441.97|443.32|441.42|21
1732024760000|2024-11-19 13:59:20|443.31|441.41|442.64|440.74|443.32|441.42|442.64|440.74|16
1732024770000|2024-11-19 13:59:30|442.63|440.73|442.53|440.63|442.64|440.74|442.53|440.63|9
1732024780000|2024-11-19 13:59:40|442.52|440.62|442.48|440.58|442.52|440.62|442.48|440.58|7
1732024790000|2024-11-19 13:59:50|442.49|440.59|442.51|440.61|442.51|440.61|442.49|440.59|3
1732024800000|2024-11-19 14:00:00|442.52|440.62|442.89|440.99|442.91|441.01|442.52|440.62|18
1732024810000|2024-11-19 14:00:10|442.83|440.93|442.71|440.81|442.85|440.95|442.7|440.8|17
1732024820000|2024-11-19 14:00:20|442.7|440.8|442.45|440.55|442.7|440.8|442.45|440.55|21
1732024830000|2024-11-19 14:00:30|442.43|440.53|442.3|440.4|442.43|440.53|442.3|440.4|13
1732024840000|2024-11-19 14:00:40|442.29|440.39|441.89|439.99|442.29|440.39|441.89|439.99|14
1732024850000|2024-11-19 14:00:50|441.88|439.98|441.73|439.83|441.88|439.98|441.67|439.77|18
1732024860000|2024-11-19 14:01:00|441.72|439.82|440.77|438.87|441.74|439.84|440.77|438.87|17
1732024870000|2024-11-19 14:01:10|440.74|438.84|440.78|438.88|440.78|438.88|440.7|438.8|12
1732024880000|2024-11-19 14:01:20|440.76|438.86|440.81|438.91|440.82|438.92|440.63|438.73|24
1732024890000|2024-11-19 14:01:30|440.82|438.92|441.34|439.44|441.35|439.45|440.82|438.92|19
1732024900000|2024-11-19 14:01:40|441.35|439.45|441.82|439.92|441.82|439.92|441.35|439.45|17
1732024910000|2024-11-19 14:01:50|441.83|439.93|442.14|440.24|442.2|440.3|441.82|439.92|26
1732024920000|2024-11-19 14:02:00|442.15|440.25|442.32|440.42|442.32|440.42|442.14|440.24|20
1732024930000|2024-11-19 14:02:10|442.31|440.41|442.5|440.6|442.5|440.6|442.31|440.41|18
1732024940000|2024-11-19 14:02:20|442.49|440.59|442.9|441|442.94|441.04|442.35|440.45|28
1732024950000|2024-11-19 14:02:30|442.89|440.99|443.01|441.11|443.01|441.11|442.89|440.99|14
1732024960000|2024-11-19 14:02:40|443.02|441.12|443.1|441.2|443.1|441.2|443.02|441.12|9
1732024970000|2024-11-19 14:02:50|443.11|441.21|442.75|440.85|443.14|441.24|442.74|440.84|14
1732024980000|2024-11-19 14:03:00|442.77|440.87|442.98|441.08|442.98|441.08|442.75|440.85|22
1732024990000|2024-11-19 14:03:10|443.03|441.13|442.93|441.03|443.14|441.24|442.93|441.03|16
1732025000000|2024-11-19 14:03:20|442.94|441.04|442.99|441.09|443.02|441.12|442.81|440.91|17
1732025010000|2024-11-19 14:03:30|442.96|441.06|442.89|440.99|442.96|441.06|442.8|440.9|16
1732025020000|2024-11-19 14:03:40|442.9|441|442.8|440.9|442.9|441|442.78|440.88|9
1732025030000|2024-11-19 14:03:50|442.83|440.93|442.76|440.86|442.83|440.93|442.6|440.7|23
1732025040000|2024-11-19 14:04:00|442.77|440.87|442.09|440.19|442.78|440.88|442.01|440.11|19
1732025050000|2024-11-19 14:04:10|442.1|440.2|442.88|440.98|442.88|440.98|442.1|440.2|19
1732025060000|2024-11-19 14:04:20|442.89|440.99|442.66|440.76|442.9|441|442.64|440.74|18
1732025070000|2024-11-19 14:04:30|442.67|440.77|442.7|440.8|442.72|440.82|442.66|440.76|14
1732025080000|2024-11-19 14:04:40|442.71|440.81|442.19|440.29|442.75|440.85|442.19|440.29|17
1732025090000|2024-11-19 14:04:50|442.2|440.3|442.27|440.37|442.27|440.37|442.2|440.3|13
1732025100000|2024-11-19 14:05:00|442.26|440.36|441.97|440.07|442.53|440.63|441.97|440.07|22
1732025110000|2024-11-19 14:05:10|441.8|439.9|441.47|439.57|441.89|439.99|441.47|439.57|21
1732025120000|2024-11-19 14:05:20|441.46|439.56|441.15|439.25|441.46|439.56|441.11|439.21|15
1732025130000|2024-11-19 14:05:30|441.14|439.24|441.09|439.19|441.38|439.48|441.08|439.18|24
1732025140000|2024-11-19 14:05:40|441.1|439.2|441.35|439.45|441.35|439.45|441.1|439.2|14
1732025150000|2024-11-19 14:05:50|441.36|439.46|440.86|438.96|441.36|439.46|440.86|438.96|22
1732025160000|2024-11-19 14:06:00|440.85|438.95|440.84|438.94|441.07|439.17|440.84|438.94|16
1732025170000|2024-11-19 14:06:10|440.83|438.93|440.29|438.39|440.83|438.93|440.25|438.35|20
1732025180000|2024-11-19 14:06:20|440.3|438.4|440.08|438.18|440.38|438.48|440.08|438.18|16
1732025190000|2024-11-19 14:06:30|440.07|438.17|440.12|438.22|440.14|438.24|440.06|438.16|15
1732025200000|2024-11-19 14:06:40|440.11|438.21|440.75|438.85|440.75|438.85|440.09|438.19|20
1732025210000|2024-11-19 14:06:50|440.76|438.86|440.93|439.03|440.93|439.03|440.76|438.86|18
1732025220000|2024-11-19 14:07:00|440.94|439.04|441.42|439.52|441.42|439.52|440.94|439.04|20
1732025230000|2024-11-19 14:07:10|441.44|439.54|441.77|439.87|441.77|439.87|441.44|439.54|16
1732025240000|2024-11-19 14:07:20|441.78|439.88|441.86|439.96|441.87|439.97|441.78|439.88|14
1732025250000|2024-11-19 14:07:30|441.66|439.76|441.82|439.92|441.83|439.93|441.59|439.69|19
1732025260000|2024-11-19 14:07:40|441.83|439.93|442.27|440.37|442.27|440.37|441.83|439.93|20
1732025270000|2024-11-19 14:07:50|442.28|440.38|442.39|440.49|442.4|440.5|442.28|440.38|12
1732025280000|2024-11-19 14:08:00|442.4|440.5|442.58|440.68|442.59|440.69|442.4|440.5|16
1732025290000|2024-11-19 14:08:10|442.59|440.69|442.96|441.06|442.97|441.07|442.59|440.69|18
1732025300000|2024-11-19 14:08:20|442.97|441.07|442.84|440.94|442.97|441.07|442.81|440.91|13
1732025310000|2024-11-19 14:08:30|442.85|440.95|442.94|441.04|442.94|441.04|442.85|440.95|15
1732025320000|2024-11-19 14:08:40|442.95|441.05|443.26|441.36|443.26|441.36|442.95|441.05|16
1732025330000|2024-11-19 14:08:50|443.27|441.37|443.54|441.64|443.54|441.64|443.26|441.36|16
1732025340000|2024-11-19 14:09:00|443.55|441.65|443.7|441.8|443.74|441.84|443.55|441.65|11
1732025350000|2024-11-19 14:09:10|443.69|441.79|443.68|441.78|443.95|442.05|443.67|441.77|17
1732025360000|2024-11-19 14:09:20|443.69|441.79|443.77|441.87|443.78|441.88|443.69|441.79|12
1732025370000|2024-11-19 14:09:30|443.78|441.88|443.69|441.79|443.85|441.95|443.69|441.79|18
1732025380000|2024-11-19 14:09:40|443.7|441.8|443.78|441.88|443.78|441.88|443.7|441.8|13
1732025390000|2024-11-19 14:09:50|443.82|441.92|443.45|441.55|443.9|442|443.45|441.55|19
1732025400000|2024-11-19 14:10:00|443.47|441.57|443.34|441.44|443.61|441.71|443.13|441.23|23
1732025410000|2024-11-19 14:10:10|443.12|441.22|442.8|440.9|443.12|441.22|442.78|440.88|14
1732025420000|2024-11-19 14:10:20|442.79|440.89|442.53|440.63|442.82|440.92|442.48|440.58|17
1732025430000|2024-11-19 14:10:30|442.52|440.62|442.67|440.77|442.67|440.77|442.52|440.62|16
1732025440000|2024-11-19 14:10:40|442.68|440.78|442.38|440.48|442.68|440.78|442.38|440.48|13
1732025450000|2024-11-19 14:10:50|442.37|440.47|442.19|440.29|442.39|440.49|442.15|440.25|12
1732025460000|2024-11-19 14:11:00|442.24|440.34|442.67|440.77|442.67|440.77|442.23|440.33|20
1732025470000|2024-11-19 14:11:10|442.68|440.78|442.9|441|442.9|441|442.68|440.78|12
1732025480000|2024-11-19 14:11:20|442.91|441.01|442.97|441.07|442.99|441.09|442.91|441.01|15
1732025490000|2024-11-19 14:11:30|442.96|441.06|442.7|440.8|442.96|441.06|442.68|440.78|15
1732025500000|2024-11-19 14:11:40|442.69|440.79|442.78|440.88|442.78|440.88|442.53|440.63|14
1732025510000|2024-11-19 14:11:50|442.77|440.87|442.82|440.92|442.82|440.92|442.77|440.87|10
1732025520000|2024-11-19 14:12:00|442.83|440.93|442.72|440.82|442.85|440.95|442.66|440.76|13
1732025530000|2024-11-19 14:12:10|442.73|440.83|442.92|441.02|443.05|441.15|442.73|440.83|13
1732025540000|2024-11-19 14:12:20|442.93|441.03|442.84|440.94|442.93|441.03|442.82|440.92|12
1732025550000|2024-11-19 14:12:30|442.85|440.95|442.99|441.09|442.99|441.09|442.85|440.95|11
1732025560000|2024-11-19 14:12:40|443|441.1|442.88|440.98|443.04|441.14|442.83|440.93|11
1732025570000|2024-11-19 14:12:50|442.89|440.99|443.01|441.11|443.01|441.11|442.89|440.99|15
1732025580000|2024-11-19 14:13:00|443.02|441.12|443.39|441.49|443.51|441.61|443.02|441.12|18
1732025590000|2024-11-19 14:13:10|443.4|441.5|443.32|441.42|443.45|441.55|443.05|441.15|13
1732025600000|2024-11-19 14:13:20|443.33|441.43|443.3|441.4|443.33|441.43|443.24|441.34|9
1732025610000|2024-11-19 14:13:30|443.27|441.37|443.4|441.5|443.4|441.5|443.12|441.22|16
1732025620000|2024-11-19 14:13:40|443.41|441.51|443.61|441.71|443.61|441.71|443.41|441.51|17
1732025630000|2024-11-19 14:13:50|443.62|441.72|443.85|441.95|443.89|441.99|443.62|441.72|13
1732025640000|2024-11-19 14:14:00|443.86|441.96|443.88|441.98|443.88|441.98|443.85|441.95|15
1732025650000|2024-11-19 14:14:10|443.94|442.04|444.1|442.2|444.13|442.23|443.94|442.04|12
1732025660000|2024-11-19 14:14:20|444.09|442.19|444.61|442.71|444.66|442.76|444.09|442.19|16
1732025670000|2024-11-19 14:14:30|444.63|442.73|444.68|442.78|444.68|442.78|444.63|442.73|8
1732025680000|2024-11-19 14:14:40|444.69|442.79|444.71|442.81|444.73|442.83|444.68|442.78|13
1732025690000|2024-11-19 14:14:50|444.82|442.92|444.96|443.06|444.96|443.06|444.82|442.92|9
1732025700000|2024-11-19 14:15:00|444.8|442.9|444.88|442.98|444.88|442.98|444.8|442.9|11
1732025710000|2024-11-19 14:15:10|444.89|442.99|444.59|442.69|444.91|443.01|444.55|442.65|19
1732025720000|2024-11-19 14:15:20|444.6|442.7|444.64|442.74|444.64|442.74|444.57|442.67|17
1732025730000|2024-11-19 14:15:30|444.65|442.75|444.51|442.61|444.66|442.76|444.49|442.59|9
1732025740000|2024-11-19 14:15:40|444.52|442.62|443.98|442.08|444.52|442.62|443.94|442.04|23
1732025750000|2024-11-19 14:15:50|443.97|442.07|443.95|442.05|443.97|442.07|443.94|442.04|7
1732025760000|2024-11-19 14:16:00|443.94|442.04|444.25|442.35|444.27|442.37|443.93|442.03|15
1732025770000|2024-11-19 14:16:10|444.24|442.34|444.25|442.35|444.25|442.35|444.23|442.33|4
1732025780000|2024-11-19 14:16:20|444.32|442.42|444.52|442.62|444.54|442.64|444.27|442.37|15
1732025790000|2024-11-19 14:16:30|444.53|442.63|445|443.1|445.01|443.11|444.52|442.62|14
1732025800000|2024-11-19 14:16:40|445.01|443.11|445.02|443.12|445.06|443.16|445.01|443.11|10
1732025810000|2024-11-19 14:16:50|445.01|443.11|445.09|443.19|445.09|443.19|444.99|443.09|11
1732025820000|2024-11-19 14:17:00|445.14|443.24|445.28|443.38|445.28|443.38|445.12|443.22|8
1732025830000|2024-11-19 14:17:10|445.42|443.52|445.57|443.67|445.59|443.69|445.42|443.52|17
1732025840000|2024-11-19 14:17:20|445.58|443.68|445.76|443.86|445.76|443.86|445.58|443.68|5
1732025850000|2024-11-19 14:17:30|445.77|443.87|445.81|443.91|445.81|443.91|445.77|443.87|4
1732025860000|2024-11-19 14:17:40|445.82|443.92|445.84|443.94|445.84|443.94|445.79|443.89|5
1732025870000|2024-11-19 14:17:50|445.85|443.95|445.96|444.06|445.97|444.07|445.85|443.95|12
1732025880000|2024-11-19 14:18:00|445.95|444.05|445.73|443.83|445.97|444.07|445.73|443.83|16
1732025890000|2024-11-19 14:18:10|445.79|443.89|445.83|443.93|445.83|443.93|445.74|443.84|7
1732025900000|2024-11-19 14:18:20|445.82|443.92|445.86|443.96|445.86|443.96|445.82|443.92|10
1732025910000|2024-11-19 14:18:30|445.84|443.94|445.96|444.06|445.96|444.06|445.84|443.94|6
1732025920000|2024-11-19 14:18:40|445.95|444.05|445.98|444.08|446.04|444.14|445.93|444.03|10
1732025930000|2024-11-19 14:18:50|446.04|444.14|446.06|444.16|446.06|444.16|445.98|444.08|6
1732025940000|2024-11-19 14:19:00|446.04|444.14|445.81|443.91|446.04|444.14|445.81|443.91|7
1732025950000|2024-11-19 14:19:10|445.82|443.92|445.53|443.63|445.82|443.92|445.51|443.61|16
1732025960000|2024-11-19 14:19:20|445.52|443.62|445.27|443.37|445.52|443.62|445.26|443.36|11
1732025970000|2024-11-19 14:19:30|445.28|443.38|445.33|443.43|445.38|443.48|445.28|443.38|12
1732025980000|2024-11-19 14:19:40|445.2|443.3|444.91|443.01|445.2|443.3|444.9|443|17
1732025990000|2024-11-19 14:19:50|444.9|443|444.83|442.93|444.9|443|444.83|442.93|8
1732026000000|2024-11-19 14:20:00|444.63|442.73|443.68|441.78|444.63|442.73|443.62|441.72|24
1732026010000|2024-11-19 14:20:10|443.69|441.79|443.51|441.61|443.69|441.79|443.51|441.61|13
1732026020000|2024-11-19 14:20:20|443.49|441.59|443.29|441.39|443.49|441.59|443.29|441.39|14
1732026030000|2024-11-19 14:20:30|443.3|441.4|443.41|441.51|443.41|441.51|443.29|441.39|13
1732026040000|2024-11-19 14:20:40|443.42|441.52|443.48|441.58|443.48|441.58|443.38|441.48|11
1732026050000|2024-11-19 14:20:50|443.6|441.7|443.76|441.86|443.77|441.87|443.6|441.7|10
1732026060000|2024-11-19 14:21:00|443.71|441.81|443.52|441.62|443.71|441.81|443.49|441.59|21
1732026070000|2024-11-19 14:21:10|443.53|441.63|443.83|441.93|443.89|441.99|443.52|441.62|17
1732026080000|2024-11-19 14:21:20|443.84|441.94|443.78|441.88|443.91|442.01|443.78|441.88|18
1732026090000|2024-11-19 14:21:30|443.77|441.87|443.73|441.83|443.89|441.99|443.71|441.81|16
1732026100000|2024-11-19 14:21:40|443.72|441.82|443.66|441.76|443.73|441.83|443.56|441.66|20
1732026110000|2024-11-19 14:21:50|443.67|441.77|443.57|441.67|443.69|441.79|443.55|441.65|16
1732026120000|2024-11-19 14:22:00|443.58|441.68|443.47|441.57|443.76|441.86|443.45|441.55|17
1732026130000|2024-11-19 14:22:10|443.48|441.58|443.73|441.83|443.73|441.83|443.48|441.58|11
1732026140000|2024-11-19 14:22:20|443.74|441.84|443.84|441.94|443.84|441.94|443.72|441.82|14
1732026150000|2024-11-19 14:22:30|443.85|441.95|443.71|441.81|443.89|441.99|443.65|441.75|12
1732026160000|2024-11-19 14:22:40|443.72|441.82|443.18|441.28|443.72|441.82|443.18|441.28|15
1732026170000|2024-11-19 14:22:50|443.17|441.27|443.12|441.22|443.18|441.28|442.98|441.08|16
1732026180000|2024-11-19 14:23:00|443.13|441.23|443.4|441.5|443.4|441.5|443.13|441.23|16
1732026190000|2024-11-19 14:23:10|443.42|441.52|443.26|441.36|443.48|441.58|443.22|441.32|16
1732026200000|2024-11-19 14:23:20|443.18|441.28|443.06|441.16|443.18|441.28|443.05|441.15|13
1732026210000|2024-11-19 14:23:30|443.07|441.17|443.1|441.2|443.1|441.2|443.06|441.16|8
1732026220000|2024-11-19 14:23:40|443.11|441.21|443.28|441.38|443.28|441.38|443.11|441.21|14
1732026230000|2024-11-19 14:23:50|443.24|441.34|442.94|441.04|443.24|441.34|442.92|441.02|15
1732026240000|2024-11-19 14:24:00|442.95|441.05|443.36|441.46|443.36|441.46|442.95|441.05|15
1732026250000|2024-11-19 14:24:10|443.37|441.47|443.09|441.19|443.41|441.51|443.09|441.19|16
1732026260000|2024-11-19 14:24:20|443.08|441.18|442.94|441.04|443.08|441.18|442.85|440.95|19
1732026270000|2024-11-19 14:24:30|442.95|441.05|443.12|441.22|443.12|441.22|442.95|441.05|10
1732026280000|2024-11-19 14:24:40|443.13|441.23|443.26|441.36|443.26|441.36|443.13|441.23|6
1732026290000|2024-11-19 14:24:50|443.27|441.37|443.43|441.53|443.52|441.62|443.25|441.35|18
1732026300000|2024-11-19 14:25:00|443.44|441.54|443.35|441.45|443.46|441.56|443.24|441.34|16
1732026310000|2024-11-19 14:25:10|443.31|441.41|443.23|441.33|443.35|441.45|443.22|441.32|17
1732026320000|2024-11-19 14:25:20|443.24|441.34|443.3|441.4|443.3|441.4|443.23|441.33|13
1732026330000|2024-11-19 14:25:30|443.29|441.39|443.49|441.59|443.49|441.59|443.29|441.39|14
1732026340000|2024-11-19 14:25:40|443.5|441.6|443.49|441.59|443.61|441.71|443.39|441.49|13
1732026350000|2024-11-19 14:25:50|443.48|441.58|443.42|441.52|443.51|441.61|443.4|441.5|12
1732026360000|2024-11-19 14:26:00|443.43|441.53|443.52|441.62|443.54|441.64|443.39|441.49|14
1732026370000|2024-11-19 14:26:10|443.53|441.63|443.75|441.85|443.77|441.87|443.52|441.62|18
1732026380000|2024-11-19 14:26:20|443.74|441.84|443.62|441.72|443.75|441.85|443.53|441.63|17
1732026390000|2024-11-19 14:26:30|443.63|441.73|443.85|441.95|443.85|441.95|443.63|441.73|13
1732026400000|2024-11-19 14:26:40|443.88|441.98|444.01|442.11|444.03|442.13|443.88|441.98|9
1732026410000|2024-11-19 14:26:50|444.02|442.12|443.97|442.07|444.04|442.14|443.85|441.95|12
1732026420000|2024-11-19 14:27:00|443.93|442.03|443.98|442.08|444.01|442.11|443.93|442.03|12
1732026430000|2024-11-19 14:27:10|443.99|442.09|443.98|442.08|444.1|442.2|443.97|442.07|21
1732026440000|2024-11-19 14:27:20|443.96|442.06|444.02|442.12|444.02|442.12|443.92|442.02|14
1732026450000|2024-11-19 14:27:30|443.99|442.09|444.02|442.12|444.05|442.15|443.93|442.03|14
1732026460000|2024-11-19 14:27:40|444.03|442.13|444.15|442.25|444.19|442.29|444.03|442.13|18
1732026470000|2024-11-19 14:27:50|444.14|442.24|443.78|441.88|444.14|442.24|443.76|441.86|11
1732026480000|2024-11-19 14:28:00|443.79|441.89|443.95|442.05|443.95|442.05|443.78|441.88|16
1732026490000|2024-11-19 14:28:10|443.96|442.06|444.38|442.48|444.38|442.48|443.96|442.06|20
1732026500000|2024-11-19 14:28:20|444.39|442.49|444.64|442.74|444.64|442.74|444.39|442.49|15
1732026510000|2024-11-19 14:28:30|444.65|442.75|444.52|442.62|444.68|442.78|444.48|442.58|13
1732026520000|2024-11-19 14:28:40|444.53|442.63|444.28|442.38|444.54|442.64|444.2|442.3|17
1732026530000|2024-11-19 14:28:50|444.29|442.39|444.28|442.38|444.29|442.39|444.24|442.34|11
1732026540000|2024-11-19 14:29:00|444.27|442.37|444.57|442.67|444.69|442.79|444.27|442.37|16
1732026550000|2024-11-19 14:29:10|444.58|442.68|444.63|442.73|444.63|442.73|444.57|442.67|12
1732026560000|2024-11-19 14:29:20|444.64|442.74|444.85|442.95|444.85|442.95|444.63|442.73|14
1732026570000|2024-11-19 14:29:30|444.86|442.96|444.96|443.06|444.97|443.07|444.85|442.95|14
1732026580000|2024-11-19 14:29:40|444.95|443.05|444.73|442.83|444.95|443.05|444.66|442.76|14
1732026590000|2024-11-19 14:29:50|444.71|442.81|444.59|442.69|444.72|442.82|444.58|442.68|16
1732026600000|2024-11-19 14:30:00|444.58|442.68|444.19|442.29|444.6|442.7|444.19|442.29|16
1732026610000|2024-11-19 14:30:10|444.18|442.28|443.87|441.97|444.19|442.29|443.85|441.95|17
1732026620000|2024-11-19 14:30:20|443.88|441.98|443.78|441.88|443.91|442.01|443.76|441.86|17
1732026630000|2024-11-19 14:30:30|443.79|441.89|443.86|441.96|443.87|441.97|443.78|441.88|12
1732026640000|2024-11-19 14:30:40|443.87|441.97|444.18|442.28|444.18|442.28|443.87|441.97|12
1732026650000|2024-11-19 14:30:50|444.19|442.29|444.53|442.63|444.65|442.75|444.19|442.29|15
1732026660000|2024-11-19 14:31:00|444.54|442.64|444.8|442.9|444.8|442.9|444.54|442.64|16
1732026670000|2024-11-19 14:31:10|444.81|442.91|445.02|443.12|445.02|443.12|444.81|442.91|13
1732026680000|2024-11-19 14:31:20|445.03|443.13|445.38|443.48|445.38|443.48|445.03|443.13|17
1732026690000|2024-11-19 14:31:30|445.39|443.49|445.64|443.74|445.78|443.88|445.39|443.49|16
1732026700000|2024-11-19 14:31:40|445.65|443.75|445.46|443.56|445.69|443.79|445.46|443.56|12
1732026710000|2024-11-19 14:31:50|445.47|443.57|445.23|443.33|445.49|443.59|445.23|443.33|14
1732026720000|2024-11-19 14:32:00|445.22|443.32|444.3|442.4|445.23|443.33|444.29|442.39|20
1732026730000|2024-11-19 14:32:10|444.26|442.36|444.45|442.55|444.45|442.55|444.21|442.31|15
1732026740000|2024-11-19 14:32:20|444.44|442.54|444.11|442.21|444.45|442.55|444|442.1|19
1732026750000|2024-11-19 14:32:30|444.1|442.2|444.17|442.27|444.24|442.34|444.1|442.2|14
1732026760000|2024-11-19 14:32:40|444.18|442.28|444.5|442.6|444.51|442.61|444.18|442.28|17
1732026770000|2024-11-19 14:32:50|444.51|442.61|444.29|442.39|444.51|442.61|444.28|442.38|16
1732026780000|2024-11-19 14:33:00|444.3|442.4|443.99|442.09|444.3|442.4|443.99|442.09|18
1732026790000|2024-11-19 14:33:10|444|442.1|444.14|442.24|444.14|442.24|444|442.1|12
1732026800000|2024-11-19 14:33:20|444.12|442.22|443.76|441.86|444.14|442.24|443.66|441.76|16
1732026810000|2024-11-19 14:33:30|443.77|441.87|443.43|441.53|443.78|441.88|443.43|441.53|17
1732026820000|2024-11-19 14:33:40|443.44|441.54|443.52|441.62|443.69|441.79|443.39|441.49|22
1732026830000|2024-11-19 14:33:50|443.51|441.61|442.83|440.93|443.51|441.61|442.82|440.92|21
1732026840000|2024-11-19 14:34:00|442.82|440.92|443.05|441.15|443.09|441.19|442.81|440.91|16
1732026850000|2024-11-19 14:34:10|443.06|441.16|442.74|440.84|443.06|441.16|442.74|440.84|25
1732026860000|2024-11-19 14:34:20|442.75|440.85|442.73|440.83|442.81|440.91|442.63|440.73|18
1732026870000|2024-11-19 14:34:30|442.74|440.84|443.08|441.18|443.1|441.2|442.74|440.84|16
1732026880000|2024-11-19 14:34:40|443.09|441.19|443.04|441.14|443.13|441.23|443.01|441.11|16
1732026890000|2024-11-19 14:34:50|443.03|441.13|442.99|441.09|443.11|441.21|442.98|441.08|12
1732026900000|2024-11-19 14:35:00|442.87|440.97|442.33|440.43|442.99|441.09|442.33|440.43|18
1732026910000|2024-11-19 14:35:10|442.32|440.42|441.93|440.03|442.32|440.42|441.93|440.03|18
1732026920000|2024-11-19 14:35:20|441.92|440.02|441.84|439.94|441.92|440.02|441.83|439.93|13
1732026930000|2024-11-19 14:35:30|441.85|439.95|442.34|440.44|442.34|440.44|441.85|439.95|24
1732026940000|2024-11-19 14:35:40|442.35|440.45|443.25|441.35|443.27|441.37|442.35|440.45|20
1732026950000|2024-11-19 14:35:50|443.24|441.34|443.39|441.49|443.4|441.5|443.24|441.34|15
1732026960000|2024-11-19 14:36:00|443.38|441.48|442.91|441.01|443.38|441.48|442.88|440.98|19
1732026970000|2024-11-19 14:36:10|442.92|441.02|442.98|441.08|443.04|441.14|442.91|441.01|18
1732026980000|2024-11-19 14:36:20|443.05|441.15|443.79|441.89|443.79|441.89|443.05|441.15|22
1732026990000|2024-11-19 14:36:30|443.78|441.88|444.03|442.13|444.06|442.16|443.78|441.88|19
1732027000000|2024-11-19 14:36:40|444.04|442.14|444.1|442.2|444.1|442.2|444.04|442.14|13
1732027010000|2024-11-19 14:36:50|444.11|442.21|444.36|442.46|444.37|442.47|444.11|442.21|13
1732027020000|2024-11-19 14:37:00|444.37|442.47|444.38|442.48|444.38|442.48|444.21|442.31|16
1732027030000|2024-11-19 14:37:10|444.44|442.54|444.61|442.71|444.61|442.71|444.44|442.54|14
1732027040000|2024-11-19 14:37:20|444.6|442.7|444.57|442.67|444.63|442.73|444.53|442.63|9
1732027050000|2024-11-19 14:37:30|444.4|442.5|444.46|442.56|444.53|442.63|444.39|442.49|12
1732027060000|2024-11-19 14:37:40|444.47|442.57|444.33|442.43|444.47|442.57|444.26|442.36|12
1732027070000|2024-11-19 14:37:50|444.32|442.42|444.53|442.63|444.56|442.66|444.32|442.42|15
1732027080000|2024-11-19 14:38:00|444.54|442.64|444.54|442.64|444.69|442.79|444.54|442.64|12
1732027090000|2024-11-19 14:38:10|444.55|442.65|444.34|442.44|444.55|442.65|444.29|442.39|15
1732027100000|2024-11-19 14:38:20|444.35|442.45|444.28|442.38|444.37|442.47|444.28|442.38|16
1732027110000|2024-11-19 14:38:30|444.29|442.39|444.52|442.62|444.52|442.62|444.16|442.26|21
1732027120000|2024-11-19 14:38:40|444.53|442.63|445.37|443.47|445.37|443.47|444.52|442.62|22
1732027130000|2024-11-19 14:38:50|445.38|443.48|445.62|443.72|445.62|443.72|445.38|443.48|11
1732027140000|2024-11-19 14:39:00|445.59|443.69|445.92|444.02|445.95|444.05|445.59|443.69|16
1732027150000|2024-11-19 14:39:10|445.91|444.01|445.58|443.68|445.91|444.01|445.52|443.62|17
1732027160000|2024-11-19 14:39:20|445.57|443.67|445.56|443.66|445.7|443.8|445.55|443.65|21
1732027170000|2024-11-19 14:39:30|445.55|443.65|445.39|443.49|445.55|443.65|445.38|443.48|12
1732027180000|2024-11-19 14:39:40|445.4|443.5|445.37|443.47|445.4|443.5|445.27|443.37|11
1732027190000|2024-11-19 14:39:50|445.38|443.48|445.73|443.83|445.73|443.83|445.38|443.48|13
1732027200000|2024-11-19 14:40:00|445.74|443.84|446.04|444.14|446.04|444.14|445.74|443.84|15
1732027210000|2024-11-19 14:40:10|446.05|444.15|445.8|443.9|446.05|444.15|445.79|443.89|14
1732027220000|2024-11-19 14:40:20|445.81|443.91|445.64|443.74|445.84|443.94|445.6|443.7|14
1732027230000|2024-11-19 14:40:30|445.63|443.73|445.54|443.64|445.63|443.73|445.4|443.5|17
1732027240000|2024-11-19 14:40:40|445.55|443.65|446.03|444.13|446.03|444.13|445.55|443.65|20
1732027250000|2024-11-19 14:40:50|446.04|444.14|446.14|444.24|446.14|444.24|446.03|444.13|15
1732027260000|2024-11-19 14:41:00|446.15|444.25|445.86|443.96|446.25|444.35|445.84|443.94|21
1732027270000|2024-11-19 14:41:10|445.87|443.97|446.2|444.3|446.2|444.3|445.87|443.97|20
1732027280000|2024-11-19 14:41:20|446.21|444.31|446.55|444.65|446.55|444.65|446.21|444.31|16
1732027290000|2024-11-19 14:41:30|446.56|444.66|446.66|444.76|446.66|444.76|446.56|444.66|13
1732027300000|2024-11-19 14:41:40|446.67|444.77|446.79|444.89|446.8|444.9|446.67|444.77|13
1732027310000|2024-11-19 14:41:50|446.8|444.9|446.91|445.01|446.92|445.02|446.8|444.9|15
1732027320000|2024-11-19 14:42:00|446.9|445|447.06|445.16|447.06|445.16|446.9|445|16
1732027330000|2024-11-19 14:42:10|447.07|445.17|447.1|445.2|447.22|445.32|447.07|445.17|14
1732027340000|2024-11-19 14:42:20|447.11|445.21|447.2|445.3|447.21|445.31|447.1|445.2|14
1732027350000|2024-11-19 14:42:30|446.98|445.08|447.24|445.34|447.27|445.37|446.98|445.08|17
1732027360000|2024-11-19 14:42:40|447.2|445.3|447.08|445.18|447.23|445.33|447.06|445.16|11
1732027370000|2024-11-19 14:42:50|447.09|445.19|446.79|444.89|447.09|445.19|446.75|444.85|15
1732027380000|2024-11-19 14:43:00|446.78|444.88|447.09|445.19|447.09|445.19|446.78|444.88|19
1732027390000|2024-11-19 14:43:10|447.1|445.2|447.34|445.44|447.34|445.44|447.1|445.2|16
1732027400000|2024-11-19 14:43:20|447.35|445.45|447.37|445.47|447.38|445.48|447.34|445.44|11
1732027410000|2024-11-19 14:43:30|447.38|445.48|447.74|445.84|447.74|445.84|447.38|445.48|14
1732027420000|2024-11-19 14:43:40|447.73|445.83|447.64|445.74|447.75|445.85|447.64|445.74|8
1732027430000|2024-11-19 14:43:50|447.55|445.65|447.23|445.33|447.56|445.66|447.23|445.33|19
1732027440000|2024-11-19 14:44:00|447.24|445.34|447.18|445.28|447.24|445.34|447.13|445.23|13
1732027450000|2024-11-19 14:44:10|446.99|445.09|447.29|445.39|447.29|445.39|446.99|445.09|17
1732027460000|2024-11-19 14:44:20|447.3|445.4|447.59|445.69|447.59|445.69|447.3|445.4|18
1732027470000|2024-11-19 14:44:30|447.58|445.68|447.48|445.58|447.69|445.79|447.41|445.51|21
1732027480000|2024-11-19 14:44:40|447.58|445.68|447.64|445.74|447.64|445.74|447.48|445.58|11
1732027490000|2024-11-19 14:44:50|447.65|445.75|447.65|445.75|447.8|445.9|447.65|445.75|13
1732027500000|2024-11-19 14:45:00|447.66|445.76|447.57|445.67|447.76|445.86|447.43|445.53|13
1732027510000|2024-11-19 14:45:10|447.58|445.68|448.14|446.24|448.21|446.31|447.58|445.68|17
1732027520000|2024-11-19 14:45:20|448.15|446.25|448.83|446.93|448.87|446.97|448.15|446.25|20
1732027530000|2024-11-19 14:45:30|448.84|446.94|449.08|447.18|449.08|447.18|448.83|446.93|13
1732027540000|2024-11-19 14:45:40|449.09|447.19|449.13|447.23|449.14|447.24|449.08|447.18|13
1732027550000|2024-11-19 14:45:50|449.14|447.24|449.28|447.38|449.31|447.41|449.12|447.22|13
1732027560000|2024-11-19 14:46:00|449.25|447.35|449.57|447.67|449.57|447.67|449.14|447.24|20
1732027570000|2024-11-19 14:46:10|449.58|447.68|449.9|448|449.93|448.03|449.58|447.68|20
1732027580000|2024-11-19 14:46:20|449.91|448.01|449.35|447.45|449.91|448.01|449.35|447.45|15
1732027590000|2024-11-19 14:46:30|449.31|447.41|449.08|447.18|449.31|447.41|449.07|447.17|19
1732027600000|2024-11-19 14:46:40|449.07|447.17|448.94|447.04|449.07|447.17|448.94|447.04|15
1732027610000|2024-11-19 14:46:50|448.93|447.03|448.53|446.63|448.93|447.03|448.53|446.63|18
1732027620000|2024-11-19 14:47:00|448.52|446.62|449.08|447.18|449.08|447.18|448.5|446.6|16
1732027630000|2024-11-19 14:47:10|449.2|447.3|449.7|447.8|449.79|447.89|449.2|447.3|21
1732027640000|2024-11-19 14:47:20|449.69|447.79|448.93|447.03|449.69|447.79|448.93|447.03|25
1732027650000|2024-11-19 14:47:30|448.94|447.04|448.68|446.78|448.94|447.04|448.68|446.78|14
1732027660000|2024-11-19 14:47:40|448.67|446.77|448.34|446.44|448.67|446.77|448.34|446.44|21
1732027670000|2024-11-19 14:47:50|448.35|446.45|447.72|445.82|448.35|446.45|447.72|445.82|20
1732027680000|2024-11-19 14:48:00|447.74|445.84|447.66|445.76|447.74|445.84|447.66|445.76|9
1732027690000|2024-11-19 14:48:10|447.68|445.78|448.3|446.4|448.3|446.4|447.67|445.77|20
1732027700000|2024-11-19 14:48:20|448.29|446.39|448.68|446.78|448.72|446.82|448.29|446.39|16
1732027710000|2024-11-19 14:48:30|448.67|446.77|448.4|446.5|448.67|446.77|448.37|446.47|17
1732027720000|2024-11-19 14:48:40|448.41|446.51|448.73|446.83|448.77|446.87|448.41|446.51|21
1732027730000|2024-11-19 14:48:50|448.72|446.82|448.88|446.98|448.92|447.02|448.69|446.79|21
1732027740000|2024-11-19 14:49:00|448.85|446.95|449.02|447.12|449.02|447.12|448.82|446.92|12
1732027750000|2024-11-19 14:49:10|448.98|447.08|449.2|447.3|449.2|447.3|448.97|447.07|16
1732027760000|2024-11-19 14:49:20|449.23|447.33|449.44|447.54|449.53|447.63|449.23|447.33|21
1732027770000|2024-11-19 14:49:30|449.43|447.53|449.16|447.26|449.43|447.53|449.16|447.26|18
1732027780000|2024-11-19 14:49:40|449.15|447.25|448.82|446.92|449.15|447.25|448.82|446.92|18
1732027790000|2024-11-19 14:49:50|448.81|446.91|448.74|446.84|448.81|446.91|448.55|446.65|19
1732027800000|2024-11-19 14:50:00|448.73|446.83|448.78|446.88|448.84|446.94|448.72|446.82|17
1732027810000|2024-11-19 14:50:10|448.77|446.87|448.54|446.64|448.77|446.87|448.53|446.63|18
1732027820000|2024-11-19 14:50:20|448.53|446.63|448.15|446.25|448.53|446.63|448.15|446.25|24
1732027830000|2024-11-19 14:50:30|448.14|446.24|447.94|446.04|448.14|446.24|447.94|446.04|15
1732027840000|2024-11-19 14:50:40|447.95|446.05|447.9|446|447.97|446.07|447.83|445.93|17
1732027850000|2024-11-19 14:50:50|447.89|445.99|447.78|445.88|447.89|445.99|447.78|445.88|10
1732027860000|2024-11-19 14:51:00|447.87|445.97|447.79|445.89|448.03|446.13|447.79|445.89|17
1732027870000|2024-11-19 14:51:10|447.78|445.88|447.79|445.89|447.79|445.89|447.66|445.76|14
1732027880000|2024-11-19 14:51:20|447.77|445.87|447.92|446.02|447.94|446.04|447.71|445.81|16
1732027890000|2024-11-19 14:51:30|447.89|445.99|447.85|445.95|447.91|446.01|447.85|445.95|14
1732027900000|2024-11-19 14:51:40|447.96|446.06|448.08|446.18|448.15|446.25|447.92|446.02|16
1732027910000|2024-11-19 14:51:50|448.07|446.17|448.02|446.12|448.07|446.17|447.99|446.09|12
1732027920000|2024-11-19 14:52:00|448.01|446.11|447.97|446.07|448.19|446.29|447.94|446.04|21
1732027930000|2024-11-19 14:52:10|447.98|446.08|448.32|446.42|448.35|446.45|447.97|446.07|16
1732027940000|2024-11-19 14:52:20|448.31|446.41|448.39|446.49|448.39|446.49|448.29|446.39|12
1732027950000|2024-11-19 14:52:30|448.38|446.48|448.61|446.71|448.64|446.74|448.38|446.48|12
1732027960000|2024-11-19 14:52:40|448.67|446.77|448.67|446.77|448.69|446.79|448.66|446.76|8
1732027970000|2024-11-19 14:52:50|448.66|446.76|448.78|446.88|448.82|446.92|448.65|446.75|12
1732027980000|2024-11-19 14:53:00|448.77|446.87|448.49|446.59|448.77|446.87|448.49|446.59|15
1732027990000|2024-11-19 14:53:10|448.48|446.58|448.11|446.21|448.48|446.58|448.11|446.21|13
1732028000000|2024-11-19 14:53:20|448.16|446.26|448.3|446.4|448.3|446.4|448.16|446.26|17
1732028010000|2024-11-19 14:53:30|448.44|446.54|448.36|446.46|448.44|446.54|448.35|446.45|13
1732028020000|2024-11-19 14:53:40|448.64|446.74|448.52|446.62|448.64|446.74|448.52|446.62|19
1732028030000|2024-11-19 14:53:50|448.51|446.61|448.63|446.73|448.64|446.74|448.48|446.58|18
1732028040000|2024-11-19 14:54:00|448.62|446.72|448.49|446.59|448.63|446.73|448.45|446.55|17
1732028050000|2024-11-19 14:54:10|448.5|446.6|448.62|446.72|448.62|446.72|448.5|446.6|5
1732028060000|2024-11-19 14:54:20|448.54|446.64|448.62|446.72|448.66|446.76|448.54|446.64|10
1732028070000|2024-11-19 14:54:30|448.78|446.88|448.56|446.66|448.78|446.88|448.56|446.66|16
1732028080000|2024-11-19 14:54:40|448.55|446.65|448.6|446.7|448.64|446.74|448.53|446.63|17
1732028090000|2024-11-19 14:54:50|448.61|446.71|448.35|446.45|448.61|446.71|448.35|446.45|13
1732028100000|2024-11-19 14:55:00|448.34|446.44|448.41|446.51|448.47|446.57|448.25|446.35|18
1732028110000|2024-11-19 14:55:10|448.4|446.5|448.33|446.43|448.4|446.5|448.32|446.42|11
1732028120000|2024-11-19 14:55:20|448.32|446.42|448.25|446.35|448.47|446.57|448.25|446.35|14
1732028130000|2024-11-19 14:55:30|448.24|446.34|447.6|445.7|448.24|446.34|447.6|445.7|15
1732028140000|2024-11-19 14:55:40|447.59|445.69|447.5|445.6|447.59|445.69|447.5|445.6|15
1732028150000|2024-11-19 14:55:50|447.51|445.61|447.5|445.6|447.51|445.61|447.49|445.59|11
1732028160000|2024-11-19 14:56:00|447.49|445.59|447.49|445.59|447.56|445.66|447.48|445.58|11
1732028170000|2024-11-19 14:56:10|447.75|445.85|447.42|445.52|447.75|445.85|447.42|445.52|23
1732028180000|2024-11-19 14:56:20|447.41|445.51|447.15|445.25|447.41|445.51|447.15|445.25|16
1732028190000|2024-11-19 14:56:30|447.16|445.26|447.08|445.18|447.16|445.26|447.07|445.17|16
1732028200000|2024-11-19 14:56:40|447.07|445.17|446.93|445.03|447.08|445.18|446.77|444.87|19
1732028210000|2024-11-19 14:56:50|446.92|445.02|446.89|444.99|446.93|445.03|446.88|444.98|10
1732028220000|2024-11-19 14:57:00|446.88|444.98|446.81|444.91|447.01|445.11|446.8|444.9|18
1732028230000|2024-11-19 14:57:10|446.82|444.92|446.98|445.08|446.98|445.08|446.82|444.92|12
1732028240000|2024-11-19 14:57:20|446.97|445.07|447.05|445.15|447.09|445.19|446.97|445.07|11
1732028250000|2024-11-19 14:57:30|447.06|445.16|447.13|445.23|447.13|445.23|447.04|445.14|15
1732028260000|2024-11-19 14:57:40|447.12|445.22|447.1|445.2|447.12|445.22|447.09|445.19|11
1732028270000|2024-11-19 14:57:50|447.11|445.21|447.09|445.19|447.28|445.38|446.96|445.06|15
1732028280000|2024-11-19 14:58:00|447.18|445.28|447.27|445.37|447.31|445.41|447.16|445.26|18
1732028290000|2024-11-19 14:58:10|447.32|445.42|447.46|445.56|447.47|445.57|447.3|445.4|16
1732028300000|2024-11-19 14:58:20|447.52|445.62|447.84|445.94|447.88|445.98|447.52|445.62|15
1732028310000|2024-11-19 14:58:30|447.83|445.93|447.62|445.72|447.83|445.93|447.62|445.72|13
1732028320000|2024-11-19 14:58:40|447.61|445.71|447.52|445.62|447.61|445.71|447.47|445.57|11
1732028330000|2024-11-19 14:58:50|447.51|445.61|447.69|445.79|447.7|445.8|447.51|445.61|16
1732028340000|2024-11-19 14:59:00|447.68|445.78|447.71|445.81|447.77|445.87|447.65|445.75|15
1732028350000|2024-11-19 14:59:10|447.7|445.8|447.6|445.7|447.85|445.95|447.6|445.7|18
1732028360000|2024-11-19 14:59:20|447.59|445.69|447.32|445.42|447.59|445.69|447.32|445.42|18
1732028370000|2024-11-19 14:59:30|447.31|445.41|447.37|445.47|447.37|445.47|447.18|445.28|16
1732028380000|2024-11-19 14:59:40|447.36|445.46|447.26|445.36|447.36|445.46|447.26|445.36|11
1732028390000|2024-11-19 14:59:50|447.25|445.35|447.37|445.47|447.42|445.52|447.25|445.35|15
1732028400000|2024-11-19 15:00:00|447.4|445.5|447.8|445.9|447.8|445.9|447.4|445.5|22
1732028410000|2024-11-19 15:00:10|447.79|445.89|447.67|445.77|447.79|445.89|447.67|445.77|16
1732028420000|2024-11-19 15:00:20|447.66|445.76|447.76|445.86|447.79|445.89|447.63|445.73|14
1732028430000|2024-11-19 15:00:30|447.75|445.85|447.56|445.66|447.75|445.85|447.56|445.66|14
1732028440000|2024-11-19 15:00:40|447.55|445.65|447.78|445.88|447.79|445.89|447.54|445.64|18
1732028450000|2024-11-19 15:00:50|447.77|445.87|447.68|445.78|447.92|446.02|447.68|445.78|20
1732028460000|2024-11-19 15:01:00|447.5|445.6|446.93|445.03|447.5|445.6|446.92|445.02|23
1732028470000|2024-11-19 15:01:10|446.92|445.02|447.61|445.71|447.61|445.71|446.92|445.02|12
1732028480000|2024-11-19 15:01:20|447.78|445.88|448.14|446.24|448.19|446.29|447.77|445.87|15
1732028490000|2024-11-19 15:01:30|448.15|446.25|448.02|446.12|448.16|446.26|448.02|446.12|12
1732028500000|2024-11-19 15:01:40|447.92|446.02|448.34|446.44|448.35|446.45|447.92|446.02|17
1732028510000|2024-11-19 15:01:50|448.33|446.43|448.39|446.49|448.4|446.5|448.28|446.38|17
1732028520000|2024-11-19 15:02:00|448.38|446.48|448.74|446.84|448.88|446.98|448.38|446.48|24
1732028530000|2024-11-19 15:02:10|448.73|446.83|448.54|446.64|448.78|446.88|448.54|446.64|12
1732028540000|2024-11-19 15:02:20|448.53|446.63|448.46|446.56|448.53|446.63|448.46|446.56|14
1732028550000|2024-11-19 15:02:30|448.45|446.55|447.94|446.04|448.45|446.55|447.94|446.04|14
1732028560000|2024-11-19 15:02:40|447.93|446.03|447.84|445.94|447.93|446.03|447.84|445.94|11
1732028570000|2024-11-19 15:02:50|447.83|445.93|448.07|446.17|448.07|446.17|447.77|445.87|14
1732028580000|2024-11-19 15:03:00|448.06|446.16|448.59|446.69|448.6|446.7|448.06|446.16|17
1732028590000|2024-11-19 15:03:10|448.58|446.68|448.49|446.59|448.58|446.68|448.48|446.58|11
1732028600000|2024-11-19 15:03:20|448.48|446.58|448.42|446.52|448.48|446.58|448.28|446.38|17
1732028610000|2024-11-19 15:03:30|448.41|446.51|448.66|446.76|448.67|446.77|448.4|446.5|21
1732028620000|2024-11-19 15:03:40|448.65|446.75|448.99|447.09|449|447.1|448.65|446.75|17
1732028630000|2024-11-19 15:03:50|448.98|447.08|449.11|447.21|449.15|447.25|448.98|447.08|17
1732028640000|2024-11-19 15:04:00|449.1|447.2|449.06|447.16|449.23|447.33|449.06|447.16|19
1732028650000|2024-11-19 15:04:10|449.07|447.17|449.08|447.18|449.16|447.26|449.07|447.17|16
1732028660000|2024-11-19 15:04:20|449.13|447.23|449.11|447.21|449.17|447.27|449.1|447.2|12
1732028670000|2024-11-19 15:04:30|449.1|447.2|449.07|447.17|449.15|447.25|449.06|447.16|14
1732028680000|2024-11-19 15:04:40|449.06|447.16|449.13|447.23|449.15|447.25|449.05|447.15|12
1732028690000|2024-11-19 15:04:50|449.12|447.22|449.25|447.35|449.29|447.39|449.12|447.22|12
1732028700000|2024-11-19 15:05:00|449.24|447.34|449.37|447.47|449.44|447.54|449.23|447.33|12
1732028710000|2024-11-19 15:05:10|449.36|447.46|449.25|447.35|449.36|447.46|449.21|447.31|18
1732028720000|2024-11-19 15:05:20|449.24|447.34|449.35|447.45|449.4|447.5|449.22|447.32|15
1732028730000|2024-11-19 15:05:30|449.34|447.44|449.1|447.2|449.34|447.44|449.1|447.2|17
1732028740000|2024-11-19 15:05:40|449.11|447.21|449.27|447.37|449.37|447.47|449.11|447.21|9
1732028750000|2024-11-19 15:05:50|449.28|447.38|449.02|447.12|449.28|447.38|449.02|447.12|16
1732028760000|2024-11-19 15:06:00|449.01|447.11|448.72|446.82|449.02|447.12|448.72|446.82|20
1732028770000|2024-11-19 15:06:10|448.71|446.81|448.23|446.33|448.71|446.81|448.23|446.33|22
1732028780000|2024-11-19 15:06:20|448.14|446.24|447.68|445.78|448.14|446.24|447.68|445.78|23
1732028790000|2024-11-19 15:06:30|447.67|445.77|447.7|445.8|447.71|445.81|447.6|445.7|14
1732028800000|2024-11-19 15:06:40|447.69|445.79|448.41|446.51|448.47|446.57|447.69|445.79|22
1732028810000|2024-11-19 15:06:50|448.42|446.52|448.42|446.52|448.47|446.57|448.41|446.51|14
1732028820000|2024-11-19 15:07:00|448.6|446.7|448.5|446.6|448.6|446.7|448.5|446.6|17
1732028830000|2024-11-19 15:07:10|448.49|446.59|448.63|446.73|448.67|446.77|448.48|446.58|14
1732028840000|2024-11-19 15:07:20|448.62|446.72|448.93|447.03|449.01|447.11|448.47|446.57|21
1732028850000|2024-11-19 15:07:30|448.92|447.02|448.83|446.93|448.92|447.02|448.83|446.93|15
1732028860000|2024-11-19 15:07:40|448.82|446.92|448.79|446.89|448.82|446.92|448.76|446.86|13
1732028870000|2024-11-19 15:07:50|448.78|446.88|448.73|446.83|448.78|446.88|448.62|446.72|18
1732028880000|2024-11-19 15:08:00|448.72|446.82|448.75|446.85|448.75|446.85|448.6|446.7|12
1732028890000|2024-11-19 15:08:10|448.74|446.84|448.64|446.74|448.74|446.84|448.64|446.74|12
1732028900000|2024-11-19 15:08:20|448.67|446.77|448.81|446.91|448.84|446.94|448.66|446.76|14
1732028910000|2024-11-19 15:08:30|448.8|446.9|448.98|447.08|448.98|447.08|448.8|446.9|12
1732028920000|2024-11-19 15:08:40|448.99|447.09|449.06|447.16|449.11|447.21|448.98|447.08|15
1732028930000|2024-11-19 15:08:50|449.11|447.21|449.06|447.16|449.12|447.22|449.05|447.15|19
1732028940000|2024-11-19 15:09:00|449.08|447.18|449.05|447.15|449.15|447.25|449.04|447.14|15
1732028950000|2024-11-19 15:09:10|449.04|447.14|448.96|447.06|449.04|447.14|448.9|447|15
1732028960000|2024-11-19 15:09:20|448.95|447.05|449.06|447.16|449.09|447.19|448.92|447.02|18
1732028970000|2024-11-19 15:09:30|449.04|447.14|449.01|447.11|449.05|447.15|448.97|447.07|14
1732028980000|2024-11-19 15:09:40|448.94|447.04|449.05|447.15|449.06|447.16|448.93|447.03|11
1732028990000|2024-11-19 15:09:50|449.12|447.22|449.08|447.18|449.12|447.22|449.07|447.17|10
1732029000000|2024-11-19 15:10:00|449.03|447.13|448.75|446.85|449.06|447.16|448.75|446.85|20
1732029010000|2024-11-19 15:10:10|448.74|446.84|448.79|446.89|448.83|446.93|448.56|446.66|17
1732029020000|2024-11-19 15:10:20|448.78|446.88|448.82|446.92|448.82|446.92|448.71|446.81|16
1732029030000|2024-11-19 15:10:30|448.81|446.91|448.91|447.01|448.94|447.04|448.8|446.9|12
1732029040000|2024-11-19 15:10:40|449.15|447.25|448.98|447.08|449.15|447.25|448.97|447.07|9
1732029050000|2024-11-19 15:10:50|448.97|447.07|448.86|446.96|448.98|447.08|448.77|446.87|16
1732029060000|2024-11-19 15:11:00|448.85|446.95|448.91|447.01|448.93|447.03|448.7|446.8|16
1732029070000|2024-11-19 15:11:10|448.9|447|449.03|447.13|449.09|447.19|448.86|446.96|12
1732029080000|2024-11-19 15:11:20|449.02|447.12|449.04|447.14|449.06|447.16|448.91|447.01|15
1732029090000|2024-11-19 15:11:30|449.03|447.13|449.07|447.17|449.12|447.22|448.97|447.07|16
1732029100000|2024-11-19 15:11:40|449.06|447.16|449.13|447.23|449.16|447.26|448.99|447.09|18
1732029110000|2024-11-19 15:11:50|449.12|447.22|449.17|447.27|449.17|447.27|449.09|447.19|10
1732029120000|2024-11-19 15:12:00|449.16|447.26|449.22|447.32|449.28|447.38|449.15|447.25|13
1732029130000|2024-11-19 15:12:10|449.29|447.39|448.92|447.02|449.29|447.39|448.92|447.02|21
1732029140000|2024-11-19 15:12:20|448.91|447.01|449.12|447.22|449.12|447.22|448.9|447|19
1732029150000|2024-11-19 15:12:30|449.11|447.21|449.22|447.32|449.22|447.32|449.05|447.15|14
1732029160000|2024-11-19 15:12:40|449.23|447.33|449.5|447.6|449.6|447.7|449.22|447.32|17
1732029170000|2024-11-19 15:12:50|449.49|447.59|449.4|447.5|449.49|447.59|449.4|447.5|14
1732029180000|2024-11-19 15:13:00|449.39|447.49|448.96|447.06|449.39|447.49|448.96|447.06|19
1732029190000|2024-11-19 15:13:10|448.95|447.05|448.56|446.66|448.95|447.05|448.56|446.66|24
1732029200000|2024-11-19 15:13:20|448.55|446.65|448|446.1|448.55|446.65|448|446.1|23
1732029210000|2024-11-19 15:13:30|447.99|446.09|447.84|445.94|447.99|446.09|447.67|445.77|18
1732029220000|2024-11-19 15:13:40|447.83|445.93|448.3|446.4|448.32|446.42|447.83|445.93|19
1732029230000|2024-11-19 15:13:50|448.31|446.41|448.6|446.7|448.7|446.8|448.31|446.41|22
1732029240000|2024-11-19 15:14:00|448.59|446.69|448.51|446.61|448.59|446.69|448.51|446.61|11
1732029250000|2024-11-19 15:14:10|448.5|446.6|448.58|446.68|448.61|446.71|448.46|446.56|17
1732029260000|2024-11-19 15:14:20|448.53|446.63|448.43|446.53|448.53|446.63|448.43|446.53|11
1732029270000|2024-11-19 15:14:30|448.42|446.52|448.33|446.43|448.51|446.61|448.33|446.43|14
1732029280000|2024-11-19 15:14:40|448.32|446.42|448.13|446.23|448.32|446.42|448.1|446.2|16
1732029290000|2024-11-19 15:14:50|448.12|446.22|447.94|446.04|448.12|446.22|447.94|446.04|15
1732029300000|2024-11-19 15:15:00|447.93|446.03|447.41|445.51|447.94|446.04|447.41|445.51|18
1732029310000|2024-11-19 15:15:10|447.4|445.5|447.1|445.2|447.4|445.5|447.1|445.2|14
1732029320000|2024-11-19 15:15:20|447.09|445.19|446.8|444.9|447.15|445.25|446.8|444.9|16
1732029330000|2024-11-19 15:15:30|446.86|444.96|446.48|444.58|446.86|444.96|446.47|444.57|21
1732029340000|2024-11-19 15:15:40|446.47|444.57|446.58|444.68|446.71|444.81|446.47|444.57|18
1732029350000|2024-11-19 15:15:50|446.56|444.66|446.36|444.46|446.58|444.68|446.35|444.45|22
1732029360000|2024-11-19 15:16:00|446.35|444.45|446.5|444.6|446.56|444.66|446.33|444.43|14
1732029370000|2024-11-19 15:16:10|446.49|444.59|446.64|444.74|446.65|444.75|446.47|444.57|12
1732029380000|2024-11-19 15:16:20|446.63|444.73|446.62|444.72|446.64|444.74|446.62|444.72|10
1732029390000|2024-11-19 15:16:30|446.61|444.71|446.51|444.61|446.61|444.71|446.5|444.6|13
1732029400000|2024-11-19 15:16:40|446.52|444.62|446.56|444.66|446.94|445.04|446.52|444.62|15
1732029410000|2024-11-19 15:16:50|446.55|444.65|446.65|444.75|446.67|444.77|446.53|444.63|10
1732029420000|2024-11-19 15:17:00|446.64|444.74|446.77|444.87|446.81|444.91|446.63|444.73|14
1732029430000|2024-11-19 15:17:10|446.76|444.86|446.43|444.53|446.76|444.86|446.43|444.53|21
1732029440000|2024-11-19 15:17:20|446.42|444.52|446.67|444.77|446.69|444.79|446.42|444.52|16
1732029450000|2024-11-19 15:17:30|446.66|444.76|446.6|444.7|446.66|444.76|446.58|444.68|11
1732029460000|2024-11-19 15:17:40|446.78|444.88|446.76|444.86|446.78|444.88|446.65|444.75|13
1732029470000|2024-11-19 15:17:50|446.77|444.87|446.97|445.07|446.97|445.07|446.73|444.83|12
1732029480000|2024-11-19 15:18:00|446.96|445.06|447.1|445.2|447.18|445.28|446.95|445.05|16
1732029490000|2024-11-19 15:18:10|447.09|445.19|446.99|445.09|447.1|445.2|446.93|445.03|17
1732029500000|2024-11-19 15:18:20|446.98|445.08|446.87|444.97|446.98|445.08|446.85|444.95|13
1732029510000|2024-11-19 15:18:30|446.88|444.98|446.51|444.61|446.88|444.98|446.51|444.61|10
1732029520000|2024-11-19 15:18:40|446.5|444.6|446.82|444.92|446.88|444.98|446.48|444.58|14
1732029530000|2024-11-19 15:18:50|446.83|444.93|446.76|444.86|446.83|444.93|446.76|444.86|12
1732029540000|2024-11-19 15:19:00|446.75|444.85|447.15|445.25|447.16|445.26|446.61|444.71|16
1732029550000|2024-11-19 15:19:10|447.14|445.24|447.09|445.19|447.16|445.26|447.09|445.19|16
1732029560000|2024-11-19 15:19:20|447.08|445.18|447.13|445.23|447.13|445.23|447.04|445.14|12
1732029570000|2024-11-19 15:19:30|447.12|445.22|447.23|445.33|447.25|445.35|447.12|445.22|14
1732029580000|2024-11-19 15:19:40|447.22|445.32|447.09|445.19|447.22|445.32|447.09|445.19|12
1732029590000|2024-11-19 15:19:50|447.08|445.18|446.86|444.96|447.08|445.18|446.86|444.96|15
1732029600000|2024-11-19 15:20:00|446.79|444.89|446.4|444.5|446.79|444.89|446.4|444.5|16
1732029610000|2024-11-19 15:20:10|446.39|444.49|445.94|444.04|446.39|444.49|445.94|444.04|16
1732029620000|2024-11-19 15:20:20|445.93|444.03|445.63|443.73|445.93|444.03|445.63|443.73|15
1732029630000|2024-11-19 15:20:30|445.62|443.72|445.6|443.7|445.66|443.76|445.6|443.7|11
1732029640000|2024-11-19 15:20:40|445.53|443.63|445.66|443.76|445.69|443.79|445.5|443.6|8
1732029650000|2024-11-19 15:20:50|445.65|443.75|445.45|443.55|445.7|443.8|445.45|443.55|14
1732029660000|2024-11-19 15:21:00|445.44|443.54|445.43|443.53|445.56|443.66|445.38|443.48|16
1732029670000|2024-11-19 15:21:10|445.42|443.52|445.54|443.64|445.54|443.64|445.42|443.52|9
1732029680000|2024-11-19 15:21:20|445.53|443.63|445.66|443.76|445.71|443.81|445.53|443.63|20
1732029690000|2024-11-19 15:21:30|445.65|443.75|445.8|443.9|445.81|443.91|445.65|443.75|9
1732029700000|2024-11-19 15:21:40|445.78|443.88|445.99|444.09|446|444.1|445.78|443.88|10
1732029710000|2024-11-19 15:21:50|445.97|444.07|446.1|444.2|446.14|444.24|445.97|444.07|10
1732029720000|2024-11-19 15:22:00|446.15|444.25|446.16|444.26|446.23|444.33|446.15|444.25|15
1732029730000|2024-11-19 15:22:10|446.15|444.25|446.12|444.22|446.15|444.25|446.01|444.11|9
1732029740000|2024-11-19 15:22:20|446.13|444.23|446.63|444.73|446.63|444.73|446.13|444.23|11
1732029750000|2024-11-19 15:22:30|446.66|444.76|446.56|444.66|446.67|444.77|446.55|444.65|16
1732029760000|2024-11-19 15:22:40|446.57|444.67|446.52|444.62|446.6|444.7|446.52|444.62|11
1732029770000|2024-11-19 15:22:50|446.51|444.61|446.56|444.66|446.57|444.67|446.51|444.61|4
1732029780000|2024-11-19 15:23:00|446.55|444.65|446.38|444.48|446.55|444.65|446.28|444.38|11
1732029790000|2024-11-19 15:23:10|446.45|444.55|446.37|444.47|446.45|444.55|446.37|444.47|9
1732029800000|2024-11-19 15:23:20|446.36|444.46|446.39|444.49|446.4|444.5|446.35|444.45|7
1732029810000|2024-11-19 15:23:30|446.4|444.5|446.24|444.34|446.4|444.5|446.24|444.34|4
1732029820000|2024-11-19 15:23:40|446.25|444.35|446.31|444.41|446.33|444.43|446.25|444.35|8
1732029830000|2024-11-19 15:23:50|446.46|444.56|446.41|444.51|446.46|444.56|446.36|444.46|13
1732029840000|2024-11-19 15:24:00|446.42|444.52|446.51|444.61|446.51|444.61|446.42|444.52|5
1732029850000|2024-11-19 15:24:10|446.65|444.75|446.8|444.9|446.81|444.91|446.55|444.65|13
1732029860000|2024-11-19 15:24:20|446.87|444.97|447.02|445.12|447.02|445.12|446.87|444.97|8
1732029870000|2024-11-19 15:24:30|447.03|445.13|447.08|445.18|447.13|445.23|447.03|445.13|10
1732029880000|2024-11-19 15:24:40|447.07|445.17|447.02|445.12|447.07|445.17|447.01|445.11|12
1732029890000|2024-11-19 15:24:50|447.01|445.11|446.91|445.01|447.02|445.12|446.91|445.01|10
1732029900000|2024-11-19 15:25:00|446.9|445|446.64|444.74|446.9|445|446.64|444.74|11
1732029910000|2024-11-19 15:25:10|446.61|444.71|446.23|444.33|446.64|444.74|446.23|444.33|16
1732029920000|2024-11-19 15:25:20|446.22|444.32|446.39|444.49|446.41|444.51|446.21|444.31|16
1732029930000|2024-11-19 15:25:30|446.35|444.45|446.5|444.6|446.51|444.61|446.35|444.45|13
1732029940000|2024-11-19 15:25:40|446.51|444.61|446.62|444.72|446.64|444.74|446.51|444.61|14
1732029950000|2024-11-19 15:25:50|446.61|444.71|446.58|444.68|446.65|444.75|446.55|444.65|18
1732029960000|2024-11-19 15:26:00|446.57|444.67|446.63|444.73|446.74|444.84|446.56|444.66|14
1732029970000|2024-11-19 15:26:10|446.62|444.72|446.27|444.37|446.62|444.72|446.27|444.37|16
1732029980000|2024-11-19 15:26:20|446.28|444.38|446.43|444.53|446.46|444.56|446.25|444.35|12
1732029990000|2024-11-19 15:26:30|446.42|444.52|446.67|444.77|446.68|444.78|446.42|444.52|19
1732030000000|2024-11-19 15:26:40|446.66|444.76|446.74|444.84|446.78|444.88|446.66|444.76|15
1732030010000|2024-11-19 15:26:50|446.75|444.85|446.93|445.03|447.01|445.11|446.75|444.85|11
1732030020000|2024-11-19 15:27:00|446.92|445.02|446.89|444.99|446.92|445.02|446.88|444.98|12
1732030030000|2024-11-19 15:27:10|446.88|444.98|447.02|445.12|447.09|445.19|446.88|444.98|14
1732030040000|2024-11-19 15:27:20|447.03|445.13|446.93|445.03|447.11|445.21|446.9|445|14
1732030050000|2024-11-19 15:27:30|446.92|445.02|446.81|444.91|446.92|445.02|446.81|444.91|12
1732030060000|2024-11-19 15:27:40|446.8|444.9|446.54|444.64|446.8|444.9|446.54|444.64|12
1732030070000|2024-11-19 15:27:50|446.53|444.63|446.64|444.74|446.66|444.76|446.52|444.62|15
1732030080000|2024-11-19 15:28:00|446.63|444.73|446.64|444.74|446.64|444.74|446.51|444.61|18
1732030090000|2024-11-19 15:28:10|446.63|444.73|446.56|444.66|446.63|444.73|446.56|444.66|12
1732030100000|2024-11-19 15:28:20|446.55|444.65|446.56|444.66|446.66|444.76|446.55|444.65|6
1732030110000|2024-11-19 15:28:30|446.6|444.7|446.88|444.98|447.07|445.17|446.6|444.7|18
1732030120000|2024-11-19 15:28:40|447.01|445.11|446.35|444.45|447.01|445.11|446.35|444.45|26
1732030130000|2024-11-19 15:28:50|446.36|444.46|446.46|444.56|446.68|444.78|446.36|444.46|21
1732030140000|2024-11-19 15:29:00|446.45|444.55|446.41|444.51|446.45|444.55|446.27|444.37|15
1732030150000|2024-11-19 15:29:10|446.4|444.5|446.25|444.35|446.4|444.5|446.25|444.35|16
1732030160000|2024-11-19 15:29:20|446.24|444.34|446.29|444.39|446.38|444.48|446.21|444.31|17
1732030170000|2024-11-19 15:29:30|446.38|444.48|446.67|444.77|446.7|444.8|446.38|444.48|16
1732030180000|2024-11-19 15:29:40|446.68|444.78|446.63|444.73|446.68|444.78|446.62|444.72|14
1732030190000|2024-11-19 15:29:50|446.62|444.72|446.2|444.3|446.62|444.72|446.2|444.3|13
1732030200000|2024-11-19 15:30:00|446.21|444.31|446.18|444.28|446.22|444.32|446.17|444.27|13
1732030210000|2024-11-19 15:30:10|446.17|444.27|446.31|444.41|446.35|444.45|446.14|444.24|20
1732030220000|2024-11-19 15:30:20|446.32|444.42|446.25|444.35|446.4|444.5|446.25|444.35|23
1732030230000|2024-11-19 15:30:30|446.24|444.34|446.01|444.11|446.25|444.35|446.01|444.11|15
1732030240000|2024-11-19 15:30:40|446|444.1|445.79|443.89|446|444.1|445.79|443.89|15
1732030250000|2024-11-19 15:30:50|445.78|443.88|445.59|443.69|445.78|443.88|445.56|443.66|20
1732030260000|2024-11-19 15:31:00|445.58|443.68|446.28|444.38|446.29|444.39|445.57|443.67|21
1732030270000|2024-11-19 15:31:10|446.27|444.37|446.42|444.52|446.42|444.52|446.24|444.34|12
1732030280000|2024-11-19 15:31:20|446.39|444.49|446.26|444.36|446.39|444.49|446.26|444.36|18
1732030290000|2024-11-19 15:31:30|446.25|444.35|447.06|445.16|447.06|445.16|446.25|444.35|20
1732030300000|2024-11-19 15:31:40|447.07|445.17|447.31|445.41|447.32|445.42|447.07|445.17|18
1732030310000|2024-11-19 15:31:50|447.3|445.4|447.21|445.31|447.3|445.4|447.2|445.3|16
1732030320000|2024-11-19 15:32:00|447.2|445.3|447.73|445.83|447.75|445.85|447.18|445.28|17
1732030330000|2024-11-19 15:32:10|447.72|445.82|447.96|446.06|447.97|446.07|447.72|445.82|13
1732030340000|2024-11-19 15:32:20|447.97|446.07|448.44|446.54|448.44|446.54|447.97|446.07|13
1732030350000|2024-11-19 15:32:30|448.43|446.53|448.35|446.45|448.44|446.54|448.3|446.4|17
1732030360000|2024-11-19 15:32:40|448.34|446.44|448.1|446.2|448.34|446.44|448.1|446.2|12
1732030370000|2024-11-19 15:32:50|448.09|446.19|447.82|445.92|448.09|446.19|447.62|445.72|20
1732030380000|2024-11-19 15:33:00|447.81|445.91|447.75|445.85|447.81|445.91|447.54|445.64|20
1732030390000|2024-11-19 15:33:10|447.74|445.84|448.53|446.63|448.55|446.65|447.71|445.81|20
1732030400000|2024-11-19 15:33:20|448.52|446.62|448.98|447.08|448.99|447.09|448.5|446.6|21
1732030410000|2024-11-19 15:33:30|448.97|447.07|448.92|447.02|448.97|447.07|448.91|447.01|14
1732030420000|2024-11-19 15:33:40|449.02|447.12|449.08|447.18|449.17|447.27|449|447.1|16
1732030430000|2024-11-19 15:33:50|449.07|447.17|448.81|446.91|449.14|447.24|448.81|446.91|16
1732030440000|2024-11-19 15:34:00|448.8|446.9|448.51|446.61|448.8|446.9|448.5|446.6|20
1732030450000|2024-11-19 15:34:10|448.49|446.59|448.61|446.71|448.67|446.77|448.48|446.58|15
1732030460000|2024-11-19 15:34:20|448.58|446.68|448.64|446.74|448.89|446.99|448.57|446.67|23
1732030470000|2024-11-19 15:34:30|448.62|446.72|448.34|446.44|448.62|446.72|448.34|446.44|14
1732030480000|2024-11-19 15:34:40|448.33|446.43|448.28|446.38|448.33|446.43|448.28|446.38|12
1732030490000|2024-11-19 15:34:50|448.27|446.37|448.26|446.36|448.46|446.56|448.26|446.36|21
1732030500000|2024-11-19 15:35:00|448.17|446.27|448.04|446.14|448.17|446.27|448.04|446.14|14
1732030510000|2024-11-19 15:35:10|448.03|446.13|448.26|446.36|448.26|446.36|448.02|446.12|14
1732030520000|2024-11-19 15:35:20|448.25|446.35|448.35|446.45|448.38|446.48|448.25|446.35|15
1732030530000|2024-11-19 15:35:30|448.33|446.43|448.27|446.37|448.35|446.45|448.27|446.37|8
1732030540000|2024-11-19 15:35:40|448.28|446.38|448.27|446.37|448.37|446.47|448.27|446.37|16
1732030550000|2024-11-19 15:35:50|448.26|446.36|448.22|446.32|448.41|446.51|448.22|446.32|13
1732030560000|2024-11-19 15:36:00|448.21|446.31|448.24|446.34|448.27|446.37|448.2|446.3|15
1732030570000|2024-11-19 15:36:10|448.23|446.33|448.36|446.46|448.4|446.5|448.23|446.33|14
1732030580000|2024-11-19 15:36:20|448.37|446.47|448.46|446.56|448.47|446.57|448.34|446.44|18
1732030590000|2024-11-19 15:36:30|448.48|446.58|448.7|446.8|448.73|446.83|448.48|446.58|16
1732030600000|2024-11-19 15:36:40|448.71|446.81|448.81|446.91|448.81|446.91|448.67|446.77|16
1732030610000|2024-11-19 15:36:50|448.82|446.92|448.77|446.87|448.82|446.92|448.77|446.87|10
1732030620000|2024-11-19 15:37:00|448.76|446.86|448.96|447.06|449.13|447.23|448.76|446.86|20
1732030630000|2024-11-19 15:37:10|448.97|447.07|449|447.1|449|447.1|448.86|446.96|14
1732030640000|2024-11-19 15:37:20|448.99|447.09|449.14|447.24|449.15|447.25|448.97|447.07|20
1732030650000|2024-11-19 15:37:30|449.13|447.23|449.31|447.41|449.43|447.53|449.13|447.23|15
1732030660000|2024-11-19 15:37:40|449.3|447.4|449.34|447.44|449.45|447.55|449.24|447.34|13
1732030670000|2024-11-19 15:37:50|449.33|447.43|449.37|447.47|449.42|447.52|449.33|447.43|13
1732030680000|2024-11-19 15:38:00|449.38|447.48|449.19|447.29|449.38|447.48|449.18|447.28|18
1732030690000|2024-11-19 15:38:10|449.18|447.28|449.25|447.35|449.26|447.36|449.15|447.25|17
1732030700000|2024-11-19 15:38:20|449.26|447.36|449.39|447.49|449.4|447.5|449.24|447.34|12
1732030710000|2024-11-19 15:38:30|449.4|447.5|449.41|447.51|449.41|447.51|449.37|447.47|9
1732030720000|2024-11-19 15:38:40|449.4|447.5|449.32|447.42|449.41|447.51|449.32|447.42|12
1732030730000|2024-11-19 15:38:50|449.31|447.41|449.28|447.38|449.33|447.43|449.21|447.31|16
1732030740000|2024-11-19 15:39:00|449.27|447.37|449.21|447.31|449.3|447.4|449.21|447.31|14
1732030750000|2024-11-19 15:39:10|449.2|447.3|449.25|447.35|449.25|447.35|449.15|447.25|14
1732030760000|2024-11-19 15:39:20|449.24|447.34|449.19|447.29|449.24|447.34|449.18|447.28|15
1732030770000|2024-11-19 15:39:30|449.08|447.18|449.1|447.2|449.11|447.21|449.08|447.18|9
1732030780000|2024-11-19 15:39:40|449.09|447.19|448.94|447.04|449.1|447.2|448.93|447.03|9
1732030790000|2024-11-19 15:39:50|448.93|447.03|448.68|446.78|448.98|447.08|448.68|446.78|21
1732030800000|2024-11-19 15:40:00|448.69|446.79|448.67|446.77|448.69|446.79|448.67|446.77|7
1732030810000|2024-11-19 15:40:10|448.68|446.78|448.37|446.47|448.69|446.79|448.37|446.47|14
1732030820000|2024-11-19 15:40:20|448.36|446.46|448.38|446.48|448.43|446.53|448.34|446.44|14
1732030830000|2024-11-19 15:40:30|448.39|446.49|448.29|446.39|448.39|446.49|448.29|446.39|13
1732030840000|2024-11-19 15:40:40|448.28|446.38|448.04|446.14|448.28|446.38|448.04|446.14|13
1732030850000|2024-11-19 15:40:50|448.03|446.13|447.83|445.93|448.03|446.13|447.83|445.93|16
1732030860000|2024-11-19 15:41:00|447.82|445.92|448.12|446.22|448.13|446.23|447.81|445.91|10
1732030870000|2024-11-19 15:41:10|448.11|446.21|447.88|445.98|448.11|446.21|447.88|445.98|15
1732030880000|2024-11-19 15:41:20|447.87|445.97|447.75|445.85|447.87|445.97|447.75|445.85|13
1732030890000|2024-11-19 15:41:30|447.74|445.84|447.74|445.84|447.77|445.87|447.62|445.72|13
1732030900000|2024-11-19 15:41:40|447.73|445.83|447.69|445.79|447.73|445.83|447.63|445.73|14
1732030910000|2024-11-19 15:41:50|447.68|445.78|447.67|445.77|447.68|445.78|447.65|445.75|10
1732030920000|2024-11-19 15:42:00|447.66|445.76|447.86|445.96|447.87|445.97|447.66|445.76|14
1732030930000|2024-11-19 15:42:10|447.85|445.95|448.57|446.67|448.61|446.71|447.85|445.95|24
1732030940000|2024-11-19 15:42:20|448.59|446.69|448.02|446.12|448.59|446.69|448.02|446.12|22
1732030950000|2024-11-19 15:42:30|448.01|446.11|447.75|445.85|448.01|446.11|447.74|445.84|17
1732030960000|2024-11-19 15:42:40|447.74|445.84|447.73|445.83|447.75|445.85|447.72|445.82|16
1732030970000|2024-11-19 15:42:50|447.72|445.82|447.79|445.89|447.85|445.95|447.71|445.81|12
1732030980000|2024-11-19 15:43:00|447.78|445.88|447.86|445.96|447.87|445.97|447.69|445.79|15
1732030990000|2024-11-19 15:43:10|447.87|445.97|448.12|446.22|448.14|446.24|447.87|445.97|11
1732031000000|2024-11-19 15:43:20|448.1|446.2|448.07|446.17|448.11|446.21|448.06|446.16|10
1732031010000|2024-11-19 15:43:30|448.06|446.16|448.22|446.32|448.25|446.35|448.06|446.16|13
1732031020000|2024-11-19 15:43:40|448.21|446.31|448.17|446.27|448.22|446.32|448.17|446.27|9
1732031030000|2024-11-19 15:43:50|448.27|446.37|448.48|446.58|448.5|446.6|448.27|446.37|12
1732031040000|2024-11-19 15:44:00|448.47|446.57|448.41|446.51|448.47|446.57|448.4|446.5|13
1732031050000|2024-11-19 15:44:10|448.4|446.5|448.1|446.2|448.4|446.5|448.03|446.13|16
1732031060000|2024-11-19 15:44:20|448.11|446.21|448.34|446.44|448.34|446.44|448.08|446.18|10
1732031070000|2024-11-19 15:44:30|448.33|446.43|448.45|446.55|448.46|446.56|448.32|446.42|8
1732031080000|2024-11-19 15:44:40|448.46|446.56|448.44|446.54|448.47|446.57|448.44|446.54|11
1732031090000|2024-11-19 15:44:50|448.54|446.64|448.4|446.5|448.54|446.64|448.4|446.5|10
1732031100000|2024-11-19 15:45:00|448.39|446.49|448.34|446.44|448.39|446.49|448.23|446.33|13
1732031110000|2024-11-19 15:45:10|448.33|446.43|448.5|446.6|448.54|446.64|448.32|446.42|13
1732031120000|2024-11-19 15:45:20|448.49|446.59|448.59|446.69|448.59|446.69|448.45|446.55|10
1732031130000|2024-11-19 15:45:30|448.73|446.83|448.71|446.81|448.97|447.07|448.7|446.8|18
1732031140000|2024-11-19 15:45:40|448.7|446.8|449.23|447.33|449.26|447.36|448.7|446.8|16
1732031150000|2024-11-19 15:45:50|449.26|447.36|449.34|447.44|449.34|447.44|449.26|447.36|9
1732031160000|2024-11-19 15:46:00|449.35|447.45|449.38|447.48|449.38|447.48|449.26|447.36|12
1732031170000|2024-11-19 15:46:10|449.37|447.47|449.09|447.19|449.37|447.47|449.09|447.19|22
1732031180000|2024-11-19 15:46:20|449.08|447.18|449.04|447.14|449.08|447.18|448.92|447.02|11
1732031190000|2024-11-19 15:46:30|449.03|447.13|448.78|446.88|449.03|447.13|448.78|446.88|19
1732031200000|2024-11-19 15:46:40|448.77|446.87|448.43|446.53|448.77|446.87|448.43|446.53|16
1732031210000|2024-11-19 15:46:50|448.42|446.52|448.21|446.31|448.42|446.52|448.2|446.3|20
1732031220000|2024-11-19 15:47:00|448.19|446.29|448.25|446.35|448.33|446.43|448.19|446.29|14
1732031230000|2024-11-19 15:47:10|448.3|446.4|448.21|446.31|448.3|446.4|448.1|446.2|15
1732031240000|2024-11-19 15:47:20|448.29|446.39|448.44|446.54|448.49|446.59|448.29|446.39|13
1732031250000|2024-11-19 15:47:30|448.43|446.53|448.45|446.55|448.46|446.56|448.43|446.53|6
1732031260000|2024-11-19 15:47:40|448.46|446.56|448.49|446.59|448.49|446.59|448.45|446.55|6
1732031270000|2024-11-19 15:47:50|448.52|446.62|448.43|446.53|448.59|446.69|448.38|446.48|16
1732031280000|2024-11-19 15:48:00|448.57|446.67|448.56|446.66|448.57|446.67|448.49|446.59|6
1732031290000|2024-11-19 15:48:10|448.57|446.67|448.38|446.48|448.57|446.67|448.37|446.47|11
1732031300000|2024-11-19 15:48:20|448.39|446.49|448.49|446.59|448.51|446.61|448.39|446.49|6
1732031310000|2024-11-19 15:48:30|448.5|446.6|448.68|446.78|448.68|446.78|448.5|446.6|6
1732031320000|2024-11-19 15:48:40|448.69|446.79|448.65|446.75|448.8|446.9|448.65|446.75|18
1732031330000|2024-11-19 15:48:50|448.66|446.76|448.65|446.75|448.67|446.77|448.59|446.69|5
1732031340000|2024-11-19 15:49:00|448.66|446.76|448.84|446.94|448.85|446.95|448.66|446.76|9
1732031350000|2024-11-19 15:49:10|448.85|446.95|449.07|447.17|449.08|447.18|448.85|446.95|11
1732031360000|2024-11-19 15:49:20|449.12|447.22|449.14|447.24|449.14|447.24|449.12|447.22|5
1732031370000|2024-11-19 15:49:30|449.21|447.31|449.21|447.31|449.26|447.36|449.2|447.3|7
1732031380000|2024-11-19 15:49:40|449.2|447.3|449.23|447.33|449.24|447.34|449.2|447.3|7
1732031390000|2024-11-19 15:49:50|449.24|447.34|449.46|447.56|449.47|447.57|449.24|447.34|10
1732031400000|2024-11-19 15:50:00|449.43|447.53|449.45|447.55|449.47|447.57|449.43|447.53|7
1732031410000|2024-11-19 15:50:10|449.44|447.54|449.25|447.35|449.44|447.54|449.25|447.35|12
1732031420000|2024-11-19 15:50:20|449.24|447.34|449.22|447.32|449.26|447.36|449.21|447.31|9
1732031430000|2024-11-19 15:50:30|449.21|447.31|449.27|447.37|449.28|447.38|449.19|447.29|8
1732031440000|2024-11-19 15:50:40|449.28|447.38|449.3|447.4|449.3|447.4|449.28|447.38|3
1732031450000|2024-11-19 15:50:50|449.29|447.39|449.19|447.29|449.3|447.4|449.19|447.29|8
1732031460000|2024-11-19 15:51:00|449.2|447.3|449.37|447.47|449.42|447.52|449.2|447.3|12
1732031470000|2024-11-19 15:51:10|449.38|447.48|449.41|447.51|449.43|447.53|449.37|447.47|7
1732031480000|2024-11-19 15:51:20|449.44|447.54|449.27|447.37|449.44|447.54|449.27|447.37|15
1732031490000|2024-11-19 15:51:30|449.28|447.38|449.26|447.36|449.28|447.38|449.26|447.36|3
1732031500000|2024-11-19 15:51:40|449.25|447.35|449.42|447.52|449.54|447.64|449.24|447.34|6
1732031510000|2024-11-19 15:51:50|449.43|447.53|449.39|447.49|449.43|447.53|449.39|447.49|5
1732031520000|2024-11-19 15:52:00|449.4|447.5|449.25|447.35|449.4|447.5|449.25|447.35|5
1732031530000|2024-11-19 15:52:10|449.26|447.36|449.38|447.48|449.38|447.48|449.26|447.36|6
1732031540000|2024-11-19 15:52:20|449.39|447.49|449.39|447.49|449.39|447.49|449.38|447.48|3
1732031550000|2024-11-19 15:52:30|449.4|447.5|449.46|447.56|449.48|447.58|449.4|447.5|9
1732031560000|2024-11-19 15:52:40|449.45|447.55|449.26|447.36|449.46|447.56|449.24|447.34|15
1732031570000|2024-11-19 15:52:50|449.25|447.35|448.98|447.08|449.26|447.36|448.98|447.08|11
1732031580000|2024-11-19 15:53:00|448.97|447.07|449.1|447.2|449.1|447.2|448.96|447.06|7
1732031590000|2024-11-19 15:53:10|449.04|447.14|449.18|447.28|449.18|447.28|449.04|447.14|10
1732031600000|2024-11-19 15:53:20|449.43|447.53|449.47|447.57|449.47|447.57|449.41|447.51|5
1732031610000|2024-11-19 15:53:30|449.48|447.58|449.41|447.51|449.48|447.58|449.41|447.51|10
1732031620000|2024-11-19 15:53:40|449.4|447.5|449.17|447.27|449.42|447.52|449.17|447.27|11
1732031630000|2024-11-19 15:53:50|449.16|447.26|449.04|447.14|449.16|447.26|449.03|447.13|22
1732031640000|2024-11-19 15:54:00|449.03|447.13|448.66|446.76|449.04|447.14|448.66|446.76|14
1732031650000|2024-11-19 15:54:10|448.7|446.8|448.64|446.74|448.7|446.8|448.63|446.73|8
1732031660000|2024-11-19 15:54:20|448.63|446.73|448.61|446.71|448.63|446.73|448.6|446.7|6
1732031670000|2024-11-19 15:54:30|448.57|446.67|448.39|446.49|448.57|446.67|448.39|446.49|10
1732031680000|2024-11-19 15:54:40|448.38|446.48|448.27|446.37|448.38|446.48|448.27|446.37|4
1732031690000|2024-11-19 15:54:50|448.21|446.31|448.11|446.21|448.21|446.31|448.08|446.18|7
1732031700000|2024-11-19 15:55:00|448.12|446.22|448.35|446.45|448.35|446.45|448.12|446.22|12
1732031710000|2024-11-19 15:55:10|448.36|446.46|448.64|446.74|448.64|446.74|448.36|446.46|13
1732031720000|2024-11-19 15:55:20|448.63|446.73|448.64|446.74|448.67|446.77|448.61|446.71|11
1732031730000|2024-11-19 15:55:30|448.65|446.75|448.64|446.74|448.65|446.75|448.64|446.74|12
1732031740000|2024-11-19 15:55:40|448.62|446.72|448.51|446.61|448.62|446.72|448.49|446.59|9
1732031750000|2024-11-19 15:55:50|448.5|446.6|448.7|446.8|448.7|446.8|448.5|446.6|5
1732031760000|2024-11-19 15:56:00|448.68|446.78|448.66|446.76|448.68|446.78|448.66|446.76|5
1732031770000|2024-11-19 15:56:10|448.65|446.75|448.54|446.64|448.65|446.75|448.52|446.62|8
1732031780000|2024-11-19 15:56:20|448.53|446.63|448.5|446.6|448.55|446.65|448.5|446.6|7
1732031790000|2024-11-19 15:56:30|448.49|446.59|448.69|446.79|448.69|446.79|448.49|446.59|9
1732031800000|2024-11-19 15:56:40|448.68|446.78|448.74|446.84|448.74|446.84|448.68|446.78|5
1732031810000|2024-11-19 15:56:50|448.75|446.85|448.77|446.87|448.77|446.87|448.75|446.85|5
1732031820000|2024-11-19 15:57:00|448.78|446.88|448.82|446.92|448.82|446.92|448.78|446.88|5
1732031830000|2024-11-19 15:57:10|448.81|446.91|448.94|447.04|448.94|447.04|448.81|446.91|6
1732031840000|2024-11-19 15:57:20|448.99|447.09|449.22|447.32|449.32|447.42|448.99|447.09|13
1732031850000|2024-11-19 15:57:30|449.23|447.33|449.23|447.33|449.23|447.33|449.23|447.33|1
1732031860000|2024-11-19 15:57:40|449.24|447.34|449.22|447.32|449.24|447.34|449.22|447.32|3
1732031870000|2024-11-19 15:57:50|449.23|447.33|449.14|447.24|449.32|447.42|449.14|447.24|11
1732031880000|2024-11-19 15:58:00|449.18|447.28|449.03|447.13|449.18|447.28|449.03|447.13|12
1732031890000|2024-11-19 15:58:10|449.04|447.14|449.02|447.12|449.06|447.16|449.01|447.11|7
1732031900000|2024-11-19 15:58:20|449.03|447.13|449|447.1|449.03|447.13|449|447.1|6
1732031910000|2024-11-19 15:58:30|448.95|447.05|449.08|447.18|449.09|447.19|448.92|447.02|7
1732031920000|2024-11-19 15:58:40|449.07|447.17|449.06|447.16|449.07|447.17|449.06|447.16|4
1732031930000|2024-11-19 15:58:50|449.05|447.15|448.99|447.09|449.05|447.15|448.99|447.09|4
1732031940000|2024-11-19 15:59:00|448.98|447.08|448.91|447.01|448.98|447.08|448.91|447.01|6
1732031950000|2024-11-19 15:59:10|448.9|447|448.89|446.99|448.92|447.02|448.89|446.99|5
1732031960000|2024-11-19 15:59:20|448.88|446.98|448.86|446.96|448.88|446.98|448.86|446.96|3
1732031970000|2024-11-19 15:59:30|448.9|447|448.98|447.08|448.98|447.08|448.86|446.96|10
1732031980000|2024-11-19 15:59:40|448.99|447.09|449|447.1|449.01|447.11|448.97|447.07|7
1732031990000|2024-11-19 15:59:50|448.99|447.09|449|447.1|449|447.1|448.99|447.09|2
1732032000000|2024-11-19 16:00:00|448.93|447.03|448.91|447.01|448.93|447.03|448.91|447.01|3
1732032010000|2024-11-19 16:00:10|448.9|447|448.86|446.96|448.92|447.02|448.86|446.96|11
1732032020000|2024-11-19 16:00:20|448.83|446.93|448.79|446.89|448.83|446.93|448.79|446.89|5
1732032030000|2024-11-19 16:00:30|448.78|446.88|448.43|446.53|448.78|446.88|448.4|446.5|17
1732032040000|2024-11-19 16:00:40|448.44|446.54|448.5|446.6|448.53|446.63|448.44|446.54|20
1732032050000|2024-11-19 16:00:50|448.49|446.59|448.4|446.5|448.49|446.59|448.4|446.5|2
1732032060000|2024-11-19 16:01:00|448.41|446.51|448.66|446.76|448.66|446.76|448.41|446.51|9
1732032070000|2024-11-19 16:01:10|448.67|446.77|449.11|447.21|449.11|447.21|448.67|446.77|19
1732032080000|2024-11-19 16:01:20|449.12|447.22|449.12|447.22|449.12|447.22|449.11|447.21|5
1732032090000|2024-11-19 16:01:30|449.13|447.23|448.99|447.09|449.14|447.24|448.96|447.06|16
1732032100000|2024-11-19 16:01:40|448.98|447.08|448.92|447.02|448.98|447.08|448.92|447.02|7
1732032110000|2024-11-19 16:01:50|448.91|447.01|448.89|446.99|448.91|447.01|448.89|446.99|3
1732032120000|2024-11-19 16:02:00|448.87|446.97|448.73|446.83|448.88|446.98|448.73|446.83|17
1732032130000|2024-11-19 16:02:10|448.83|446.93|449.12|447.22|449.15|447.25|448.83|446.93|22
1732032140000|2024-11-19 16:02:20|448.97|447.07|449.39|447.49|449.39|447.49|448.97|447.07|21
1732032150000|2024-11-19 16:02:30|449.4|447.5|449.34|447.44|449.4|447.5|449.32|447.42|6
1732032160000|2024-11-19 16:02:40|449.33|447.43|449.21|447.31|449.33|447.43|449.2|447.3|11
1732032170000|2024-11-19 16:02:50|449.18|447.28|449.18|447.28|449.18|447.28|449.16|447.26|5
1732032180000|2024-11-19 16:03:00|449.19|447.29|449.64|447.74|449.65|447.75|449.19|447.29|20
1732032190000|2024-11-19 16:03:10|449.65|447.75|449.52|447.62|449.65|447.75|449.5|447.6|10
1732032200000|2024-11-19 16:03:20|449.53|447.63|449.54|447.64|449.63|447.73|449.53|447.63|15
1732032210000|2024-11-19 16:03:30|449.37|447.47|449.07|447.17|449.37|447.47|449.07|447.17|24
1732032220000|2024-11-19 16:03:40|449.06|447.16|448.73|446.83|449.06|447.16|448.7|446.8|15
1732032230000|2024-11-19 16:03:50|448.74|446.84|448.66|446.76|448.75|446.85|448.66|446.76|13
1732032240000|2024-11-19 16:04:00|448.65|446.75|448.81|446.91|448.86|446.96|448.65|446.75|8
1732032250000|2024-11-19 16:04:10|448.8|446.9|448.81|446.91|448.81|446.91|448.79|446.89|4
1732032260000|2024-11-19 16:04:20|448.86|446.96|448.89|446.99|448.9|447|448.76|446.86|10
1732032270000|2024-11-19 16:04:30|448.93|447.03|448.82|446.92|448.93|447.03|448.82|446.92|9
1732032280000|2024-11-19 16:04:40|448.81|446.91|448.79|446.89|448.81|446.91|448.79|446.89|3
1732032290000|2024-11-19 16:04:50|448.78|446.88|448.75|446.85|448.78|446.88|448.75|446.85|7
1732032300000|2024-11-19 16:05:00|448.76|446.86|448.66|446.76|448.76|446.86|448.65|446.75|5
1732032310000|2024-11-19 16:05:10|448.68|446.78|448.87|446.97|448.87|446.97|448.68|446.78|5
1732032320000|2024-11-19 16:05:20|448.92|447.02|448.82|446.92|448.92|447.02|448.82|446.92|6
1732032330000|2024-11-19 16:05:30|448.81|446.91|448.68|446.78|448.82|446.92|448.67|446.77|5
1732032340000|2024-11-19 16:05:40|448.65|446.75|448.61|446.71|448.67|446.77|448.61|446.71|8
1732032350000|2024-11-19 16:05:50|448.6|446.7|448.56|446.66|448.64|446.74|448.56|446.66|7
1732032360000|2024-11-19 16:06:00|448.63|446.73|448.59|446.69|448.63|446.73|448.59|446.69|3
1732032370000|2024-11-19 16:06:10|448.6|446.7|448.6|446.7|448.68|446.78|448.57|446.67|12
1732032380000|2024-11-19 16:06:20|448.59|446.69|448.35|446.45|448.59|446.69|448.34|446.44|10
1732032390000|2024-11-19 16:06:30|448.34|446.44|448.15|446.25|448.34|446.44|448.15|446.25|13
1732032400000|2024-11-19 16:06:40|448.14|446.24|448.38|446.48|448.39|446.49|448.14|446.24|9
1732032410000|2024-11-19 16:06:50|448.37|446.47|448.24|446.34|448.37|446.47|448.23|446.33|6
1732032420000|2024-11-19 16:07:00|448.3|446.4|448.31|446.41|448.31|446.41|448.29|446.39|5
1732032430000|2024-11-19 16:07:10|448.32|446.42|448.31|446.41|448.32|446.42|448.31|446.41|2
1732032440000|2024-11-19 16:07:20|448.27|446.37|448.15|446.25|448.27|446.37|448.15|446.25|6
1732032450000|2024-11-19 16:07:30|448.14|446.24|447.81|445.91|448.14|446.24|447.81|445.91|19
1732032460000|2024-11-19 16:07:40|447.89|445.99|448.2|446.3|448.2|446.3|447.89|445.99|14
1732032470000|2024-11-19 16:07:50|448.21|446.31|448.47|446.57|448.47|446.57|448.2|446.3|14
1732032480000|2024-11-19 16:08:00|448.48|446.58|448.66|446.76|448.68|446.78|448.48|446.58|12
1732032490000|2024-11-19 16:08:10|448.87|446.97|448.69|446.79|448.87|446.97|448.64|446.74|8
1732032500000|2024-11-19 16:08:20|448.63|446.73|449.5|447.6|449.5|447.6|448.63|446.73|24
1732032510000|2024-11-19 16:08:30|449.51|447.61|449.3|447.4|449.51|447.61|449.3|447.4|15
1732032520000|2024-11-19 16:08:40|449.29|447.39|449.02|447.12|449.29|447.39|449.01|447.11|15
1732032530000|2024-11-19 16:08:50|449.01|447.11|448.97|447.07|449.01|447.11|448.97|447.07|5
1732032540000|2024-11-19 16:09:00|449|447.1|449.09|447.19|449.18|447.28|448.97|447.07|15
1732032550000|2024-11-19 16:09:10|449.08|447.18|448.98|447.08|449.08|447.18|448.94|447.04|9
1732032560000|2024-11-19 16:09:20|448.97|447.07|449.07|447.17|449.15|447.25|448.97|447.07|15
1732032570000|2024-11-19 16:09:30|449.05|447.15|448.97|447.07|449.05|447.15|448.96|447.06|10
1732032580000|2024-11-19 16:09:40|448.92|447.02|448.91|447.01|448.92|447.02|448.9|447|4
1732032590000|2024-11-19 16:09:50|448.96|447.06|448.92|447.02|448.96|447.06|448.92|447.02|3
1732032600000|2024-11-19 16:10:00|448.9|447|448.96|447.06|448.96|447.06|448.9|447|7
1732032610000|2024-11-19 16:10:10|448.97|447.07|449.3|447.4|449.3|447.4|448.97|447.07|11
1732032620000|2024-11-19 16:10:20|449.31|447.41|449.39|447.49|449.39|447.49|449.31|447.41|12
1732032630000|2024-11-19 16:10:30|449.37|447.47|449.54|447.64|449.55|447.65|449.37|447.47|7
1732032640000|2024-11-19 16:10:40|449.55|447.65|449.4|447.5|449.56|447.66|449.4|447.5|9
1732032650000|2024-11-19 16:10:50|449.39|447.49|449.11|447.21|449.39|447.49|449.11|447.21|16
1732032660000|2024-11-19 16:11:00|449.12|447.22|449.11|447.21|449.12|447.22|449.11|447.21|2
1732032670000|2024-11-19 16:11:10|449.1|447.2|449.03|447.13|449.1|447.2|449.03|447.13|8
1732032680000|2024-11-19 16:11:20|449.04|447.14|448.91|447.01|449.04|447.14|448.9|447|7
1732032690000|2024-11-19 16:11:30|448.92|447.02|448.92|447.02|448.96|447.06|448.91|447.01|5
1732032700000|2024-11-19 16:11:40|448.93|447.03|448.84|446.94|448.93|447.03|448.83|446.93|9
1732032710000|2024-11-19 16:11:50|448.83|446.93|448.79|446.89|448.83|446.93|448.79|446.89|5
1732032720000|2024-11-19 16:12:00|448.78|446.88|448.73|446.83|448.78|446.88|448.73|446.83|3
1732032730000|2024-11-19 16:12:10|448.71|446.81|448.67|446.77|448.73|446.83|448.67|446.77|10
1732032740000|2024-11-19 16:12:20|448.66|446.76|448.66|446.76|448.66|446.76|448.66|446.76|1
1732032750000|2024-11-19 16:12:30|448.75|446.85|448.74|446.84|448.78|446.88|448.74|446.84|11
1732032760000|2024-11-19 16:12:40|448.87|446.97|448.8|446.9|448.87|446.97|448.8|446.9|5
1732032770000|2024-11-19 16:12:50|448.81|446.91|448.75|446.85|448.81|446.91|448.75|446.85|4
1732032780000|2024-11-19 16:13:00|448.74|446.84|448.91|447.01|448.92|447.02|448.74|446.84|5
1732032790000|2024-11-19 16:13:10|448.99|447.09|449.12|447.22|449.13|447.23|448.98|447.08|15
1732032800000|2024-11-19 16:13:20|449.13|447.23|449.24|447.34|449.27|447.37|449.13|447.23|6
1732032810000|2024-11-19 16:13:30|449.25|447.35|449.22|447.32|449.25|447.35|449.22|447.32|6
1732032820000|2024-11-19 16:13:40|449.21|447.31|449.16|447.26|449.21|447.31|449.16|447.26|8
1732032830000|2024-11-19 16:13:50|449.15|447.25|449.13|447.23|449.17|447.27|449.13|447.23|6
1732032840000|2024-11-19 16:14:00|449.14|447.24|448.85|446.95|449.25|447.35|448.85|446.95|12
1732032850000|2024-11-19 16:14:10|448.86|446.96|448.95|447.05|449.07|447.17|448.86|446.96|12
1732032860000|2024-11-19 16:14:20|449.04|447.14|448.96|447.06|449.04|447.14|448.96|447.06|10
1732032870000|2024-11-19 16:14:30|448.95|447.05|448.83|446.93|448.95|447.05|448.83|446.93|7
1732032880000|2024-11-19 16:14:40|448.74|446.84|448.7|446.8|448.74|446.84|448.7|446.8|13
1732032890000|2024-11-19 16:14:50|448.69|446.79|448.69|446.79|448.69|446.79|448.68|446.78|3
1732032900000|2024-11-19 16:15:00|448.72|446.82|448.94|447.04|448.94|447.04|448.72|446.82|12
1732032910000|2024-11-19 16:15:10|448.92|447.02|448.92|447.02|448.92|447.02|448.9|447|5
1732032920000|2024-11-19 16:15:20|448.91|447.01|448.7|446.8|448.91|447.01|448.7|446.8|12
1732032930000|2024-11-19 16:15:30|448.69|446.79|448.88|446.98|448.88|446.98|448.69|446.79|9
1732032940000|2024-11-19 16:15:40|448.89|446.99|448.87|446.97|448.89|446.99|448.87|446.97|3
1732032950000|2024-11-19 16:15:50|448.86|446.96|448.89|446.99|448.9|447|448.85|446.95|9
1732032960000|2024-11-19 16:16:00|448.9|447|449.33|447.43|449.39|447.49|448.9|447|12
1732032970000|2024-11-19 16:16:10|449.34|447.44|449.55|447.65|449.59|447.69|449.34|447.44|19
1732032980000|2024-11-19 16:16:20|449.56|447.66|449.58|447.68|449.58|447.68|449.44|447.54|13
1732032990000|2024-11-19 16:16:30|449.59|447.69|449.46|447.56|449.64|447.74|449.46|447.56|6
1732033010000|2024-11-19 16:16:50|449.45|447.55|449.41|447.51|449.46|447.56|449.41|447.51|7
1732033020000|2024-11-19 16:17:00|449.4|447.5|449.3|447.4|449.4|447.5|449.25|447.35|12
1732033030000|2024-11-19 16:17:10|449.31|447.41|449.32|447.42|449.33|447.43|449.31|447.41|4
1732033040000|2024-11-19 16:17:20|449.33|447.43|449.62|447.72|449.62|447.72|449.33|447.43|7
1732033050000|2024-11-19 16:17:30|449.64|447.74|449.94|448.04|449.97|448.07|449.64|447.74|18
1732033060000|2024-11-19 16:17:40|449.93|448.03|450.01|448.11|450.01|448.11|449.93|448.03|3
1732033070000|2024-11-19 16:17:50|450.07|448.17|450.05|448.15|450.07|448.17|450.05|448.15|5
1732033080000|2024-11-19 16:18:00|450.04|448.14|450|448.1|450.04|448.14|449.99|448.09|13
1732033090000|2024-11-19 16:18:10|450.01|448.11|450.11|448.21|450.12|448.22|450.01|448.11|3
1732033100000|2024-11-19 16:18:20|450.1|448.2|449.71|447.81|450.1|448.2|449.71|447.81|18
1732033110000|2024-11-19 16:18:30|449.7|447.8|449.58|447.68|449.7|447.8|449.58|447.68|10
1732033120000|2024-11-19 16:18:40|449.7|447.8|449.59|447.69|449.7|447.8|449.59|447.69|4
1732033130000|2024-11-19 16:18:50|449.55|447.65|449.49|447.59|449.55|447.65|449.47|447.57|6
1732033140000|2024-11-19 16:19:00|449.61|447.71|449.58|447.68|449.61|447.71|449.49|447.59|12
1732033150000|2024-11-19 16:19:10|449.57|447.67|449.41|447.51|449.57|447.67|449.41|447.51|12
1732033160000|2024-11-19 16:19:20|449.2|447.3|449.15|447.25|449.3|447.4|449.15|447.25|17
1732033170000|2024-11-19 16:19:30|449.16|447.26|449.22|447.32|449.22|447.32|449.16|447.26|8
1732033180000|2024-11-19 16:19:40|449.23|447.33|449.26|447.36|449.26|447.36|449.23|447.33|2
1732033190000|2024-11-19 16:19:50|449.27|447.37|449.37|447.47|449.38|447.48|449.27|447.37|3
1732033200000|2024-11-19 16:20:00|449.32|447.42|449.28|447.38|449.33|447.43|449.28|447.38|7
1732033210000|2024-11-19 16:20:10|449.3|447.4|449.28|447.38|449.3|447.4|449.28|447.38|8
1732033220000|2024-11-19 16:20:20|449.29|447.39|449.55|447.65|449.55|447.65|449.29|447.39|4
1732033230000|2024-11-19 16:20:30|449.49|447.59|449.32|447.42|449.5|447.6|449.31|447.41|10
1732033240000|2024-11-19 16:20:40|449.31|447.41|449.31|447.41|449.32|447.42|449.31|447.41|3
1732033250000|2024-11-19 16:20:50|449.3|447.4|449.37|447.47|449.37|447.47|449.3|447.4|4
1732033260000|2024-11-19 16:21:00|449.38|447.48|449.28|447.38|449.38|447.48|449.24|447.34|11
1732033270000|2024-11-19 16:21:10|449.29|447.39|449.41|447.51|449.43|447.53|449.29|447.39|4
1732033280000|2024-11-19 16:21:20|449.4|447.5|449.42|447.52|449.45|447.55|449.4|447.5|5
1732033290000|2024-11-19 16:21:30|449.41|447.51|449.39|447.49|449.42|447.52|449.39|447.49|5
1732033300000|2024-11-19 16:21:40|449.35|447.45|449.32|447.42|449.35|447.45|449.32|447.42|5
1732033310000|2024-11-19 16:21:50|449.31|447.41|449.31|447.41|449.32|447.42|449.26|447.36|8
1732033320000|2024-11-19 16:22:00|449.3|447.4|449.21|447.31|449.31|447.41|449.2|447.3|7
1732033330000|2024-11-19 16:22:10|449.2|447.3|449.18|447.28|449.22|447.32|449.18|447.28|5
1732033340000|2024-11-19 16:22:20|449.17|447.27|449.35|447.45|449.37|447.47|449.17|447.27|10
1732033350000|2024-11-19 16:22:30|449.34|447.44|449.33|447.43|449.34|447.44|449.32|447.42|6
1732033360000|2024-11-19 16:22:40|449.32|447.42|449.32|447.42|449.32|447.42|449.31|447.41|5
1732033370000|2024-11-19 16:22:50|449.52|447.62|449.48|447.58|449.52|447.62|449.47|447.57|5
1732033380000|2024-11-19 16:23:00|449.39|447.49|449.41|447.51|449.48|447.58|449.39|447.49|14
1732033390000|2024-11-19 16:23:10|449.42|447.52|449.47|447.57|449.5|447.6|449.42|447.52|7
1732033400000|2024-11-19 16:23:20|449.49|447.59|449.46|447.56|449.49|447.59|449.46|447.56|3
1732033410000|2024-11-19 16:23:30|449.63|447.73|449.54|447.64|449.66|447.76|449.52|447.62|16
1732033420000|2024-11-19 16:23:40|449.55|447.65|449.9|448|449.93|448.03|449.53|447.63|17
1732033430000|2024-11-19 16:23:50|449.89|447.99|449.7|447.8|449.89|447.99|449.7|447.8|13
1732033440000|2024-11-19 16:24:00|449.69|447.79|449.62|447.72|449.69|447.79|449.59|447.69|13
1732033450000|2024-11-19 16:24:10|449.61|447.71|449.78|447.88|449.8|447.9|449.61|447.71|13
1732033460000|2024-11-19 16:24:20|449.87|447.97|450.14|448.24|450.14|448.24|449.87|447.97|13
1732033470000|2024-11-19 16:24:30|450.13|448.23|449.87|447.97|450.13|448.23|449.85|447.95|19
1732033480000|2024-11-19 16:24:40|449.88|447.98|450.09|448.19|450.15|448.25|449.87|447.97|18
1732033490000|2024-11-19 16:24:50|450.08|448.18|450.13|448.23|450.14|448.24|450.07|448.17|14
1732033500000|2024-11-19 16:25:00|450.12|448.22|450.34|448.44|450.48|448.58|450.12|448.22|14
1732033510000|2024-11-19 16:25:10|450.35|448.45|450.45|448.55|450.46|448.56|450.29|448.39|14
1732033520000|2024-11-19 16:25:20|450.44|448.54|450.44|448.54|450.46|448.56|450.44|448.54|9
1732033530000|2024-11-19 16:25:30|450.43|448.53|450.37|448.47|450.46|448.56|450.27|448.37|12
1732033540000|2024-11-19 16:25:40|450.38|448.48|450.51|448.61|450.52|448.62|450.36|448.46|17
1732033550000|2024-11-19 16:25:50|450.5|448.6|450.49|448.59|450.51|448.61|450.48|448.58|10
1732033560000|2024-11-19 16:26:00|450.48|448.58|450.55|448.65|450.66|448.76|450.47|448.57|6
1732033570000|2024-11-19 16:26:10|450.53|448.63|450.64|448.74|450.67|448.77|450.53|448.63|14
1732033580000|2024-11-19 16:26:20|450.65|448.75|450.77|448.87|450.79|448.89|450.62|448.72|8
1732033590000|2024-11-19 16:26:30|450.76|448.86|450.91|449.01|450.93|449.03|450.73|448.83|11
1732033600000|2024-11-19 16:26:40|450.9|449|450.67|448.77|450.9|449|450.67|448.77|14
1732033610000|2024-11-19 16:26:50|450.68|448.78|450.75|448.85|450.76|448.86|450.65|448.75|10
1732033620000|2024-11-19 16:27:00|450.76|448.86|450.91|449.01|450.93|449.03|450.76|448.86|12
1732033630000|2024-11-19 16:27:10|450.9|449|450.89|448.99|450.95|449.05|450.87|448.97|8
1732033640000|2024-11-19 16:27:20|450.96|449.06|450.9|449|450.96|449.06|450.9|449|5
1732033650000|2024-11-19 16:27:30|450.89|448.99|450.92|449.02|450.94|449.04|450.87|448.97|7
1732033660000|2024-11-19 16:27:40|450.91|449.01|450.98|449.08|451.02|449.12|450.91|449.01|10
1732033670000|2024-11-19 16:27:50|451.05|449.15|451.28|449.38|451.29|449.39|451.01|449.11|14
1732033680000|2024-11-19 16:28:00|451.27|449.37|451.04|449.14|451.28|449.38|451.04|449.14|13
1732033690000|2024-11-19 16:28:10|451.05|449.15|451.11|449.21|451.15|449.25|451.03|449.13|14
1732033700000|2024-11-19 16:28:20|451.1|449.2|451.24|449.34|451.24|449.34|451.08|449.18|15
1732033710000|2024-11-19 16:28:30|451.3|449.4|451.46|449.56|451.61|449.71|451.25|449.35|17
1732033720000|2024-11-19 16:28:40|451.45|449.55|451.45|449.55|451.46|449.56|451.42|449.52|15
1732033730000|2024-11-19 16:28:50|451.46|449.56|451.37|449.47|451.53|449.63|451.37|449.47|9
1732033740000|2024-11-19 16:29:00|451.38|449.48|451.36|449.46|451.38|449.48|451.36|449.46|5
1732033750000|2024-11-19 16:29:10|451.44|449.54|451.41|449.51|451.48|449.58|451.41|449.51|11
1732033760000|2024-11-19 16:29:20|451.4|449.5|451.41|449.51|451.44|449.54|451.34|449.44|8
1732033770000|2024-11-19 16:29:30|451.42|449.52|451.72|449.82|451.72|449.82|451.42|449.52|12
1732033780000|2024-11-19 16:29:40|451.71|449.81|451.7|449.8|451.71|449.81|451.62|449.72|14
1732033790000|2024-11-19 16:29:50|451.69|449.79|451.53|449.63|451.69|449.79|451.53|449.63|11
1732033800000|2024-11-19 16:30:00|451.52|449.62|451.3|449.4|451.52|449.62|451.3|449.4|15
1732033810000|2024-11-19 16:30:10|451.29|449.39|451.4|449.5|451.43|449.53|451.28|449.38|17
1732033820000|2024-11-19 16:30:20|451.39|449.49|451.45|449.55|451.59|449.69|451.38|449.48|13
1732033830000|2024-11-19 16:30:30|451.44|449.54|451.5|449.6|451.52|449.62|451.44|449.54|10
1732033840000|2024-11-19 16:30:40|451.51|449.61|451.54|449.64|451.61|449.71|451.51|449.61|15
1732033850000|2024-11-19 16:30:50|451.53|449.63|451.57|449.67|451.64|449.74|451.53|449.63|7
1732033860000|2024-11-19 16:31:00|451.56|449.66|451.25|449.35|451.56|449.66|451.25|449.35|13
1732033870000|2024-11-19 16:31:10|451.36|449.46|451.39|449.49|451.4|449.5|451.31|449.41|15
1732033880000|2024-11-19 16:31:20|451.38|449.48|451.62|449.72|451.63|449.73|451.37|449.47|13
1732033890000|2024-11-19 16:31:30|451.61|449.71|451.51|449.61|451.62|449.72|451.51|449.61|15
1732033900000|2024-11-19 16:31:40|451.5|449.6|451.46|449.56|451.5|449.6|451.46|449.56|13
1732033910000|2024-11-19 16:31:50|451.45|449.55|451.5|449.6|451.5|449.6|451.4|449.5|10
1732033920000|2024-11-19 16:32:00|451.49|449.59|451.43|449.53|451.49|449.59|451.43|449.53|6
1732033930000|2024-11-19 16:32:10|451.71|449.81|451.58|449.68|451.71|449.81|451.58|449.68|15
1732033940000|2024-11-19 16:32:20|451.57|449.67|451.45|449.55|451.57|449.67|451.45|449.55|13
1732033950000|2024-11-19 16:32:30|451.44|449.54|451.45|449.55|451.51|449.61|451.39|449.49|14
1732033960000|2024-11-19 16:32:40|451.44|449.54|451.48|449.58|451.48|449.58|451.41|449.51|9
1732033970000|2024-11-19 16:32:50|451.47|449.57|451.47|449.57|451.57|449.67|451.47|449.57|11
1732033980000|2024-11-19 16:33:00|451.46|449.56|451.45|449.55|451.55|449.65|451.45|449.55|12
1732033990000|2024-11-19 16:33:10|451.44|449.54|451.42|449.52|451.51|449.61|451.41|449.51|18
1732034000000|2024-11-19 16:33:20|451.41|449.51|451.36|449.46|451.41|449.51|451.36|449.46|6
1732034010000|2024-11-19 16:33:30|451.17|449.27|450.72|448.82|451.17|449.27|450.72|448.82|15
1732034020000|2024-11-19 16:33:40|450.73|448.83|450.63|448.73|450.73|448.83|450.63|448.73|11
1732034030000|2024-11-19 16:33:50|450.62|448.72|450.53|448.63|450.62|448.72|450.53|448.63|12
1732034040000|2024-11-19 16:34:00|450.61|448.71|450.6|448.7|450.63|448.73|450.58|448.68|15
1732034050000|2024-11-19 16:34:10|450.59|448.69|450.78|448.88|450.79|448.89|450.59|448.69|14
1732034060000|2024-11-19 16:34:20|450.77|448.87|450.6|448.7|450.77|448.87|450.6|448.7|9
1732034070000|2024-11-19 16:34:30|450.59|448.69|450.64|448.74|450.66|448.76|450.59|448.69|7
1732034080000|2024-11-19 16:34:40|450.63|448.73|450.49|448.59|450.63|448.73|450.49|448.59|10
1732034090000|2024-11-19 16:34:50|450.48|448.58|450.62|448.72|450.73|448.83|450.47|448.57|14
1732034100000|2024-11-19 16:35:00|450.61|448.71|450.49|448.59|450.61|448.71|450.49|448.59|13
1732034110000|2024-11-19 16:35:10|450.48|448.58|450.21|448.31|450.48|448.58|450.21|448.31|14
1732034120000|2024-11-19 16:35:20|450.22|448.32|450.3|448.4|450.33|448.43|450.21|448.31|13
1732034130000|2024-11-19 16:35:30|450.29|448.39|450.61|448.71|450.61|448.71|450.28|448.38|16
1732034140000|2024-11-19 16:35:40|450.6|448.7|450.57|448.67|450.6|448.7|450.56|448.66|10
1732034150000|2024-11-19 16:35:50|450.56|448.66|450.57|448.67|450.61|448.71|450.55|448.65|11
1732034160000|2024-11-19 16:36:00|450.56|448.66|450.34|448.44|450.56|448.66|450.34|448.44|9
1732034170000|2024-11-19 16:36:10|450.35|448.45|450.44|448.54|450.58|448.68|450.33|448.43|17
1732034180000|2024-11-19 16:36:20|450.42|448.52|450.68|448.78|450.68|448.78|450.42|448.52|13
1732034190000|2024-11-19 16:36:30|450.79|448.89|450.8|448.9|450.83|448.93|450.77|448.87|15
1732034200000|2024-11-19 16:36:40|450.79|448.89|451.17|449.27|451.18|449.28|450.79|448.89|15
1732034210000|2024-11-19 16:36:50|451.16|449.26|451.14|449.24|451.17|449.27|451.14|449.24|7
1732034220000|2024-11-19 16:37:00|451.13|449.23|451.05|449.15|451.14|449.24|451.05|449.15|12
1732034230000|2024-11-19 16:37:10|450.91|449.01|451.01|449.11|451.03|449.13|450.91|449.01|6
1732034240000|2024-11-19 16:37:20|451|449.1|451.02|449.12|451.02|449.12|450.99|449.09|11
1732034250000|2024-11-19 16:37:30|451.03|449.13|451.26|449.36|451.41|449.51|451.03|449.13|14
1732034260000|2024-11-19 16:37:40|451.36|449.46|451.31|449.41|451.39|449.49|451.31|449.41|19
1732034270000|2024-11-19 16:37:50|451.3|449.4|451.29|449.39|451.3|449.4|451.29|449.39|8
1732034280000|2024-11-19 16:38:00|451.28|449.38|451.18|449.28|451.28|449.38|451.18|449.28|6
1732034290000|2024-11-19 16:38:10|450.98|449.08|450.85|448.95|450.98|449.08|450.85|448.95|15
1732034300000|2024-11-19 16:38:20|450.84|448.94|450.46|448.56|450.84|448.94|450.44|448.54|11
1732034310000|2024-11-19 16:38:30|450.54|448.64|450.64|448.74|450.64|448.74|450.52|448.62|10
1732034320000|2024-11-19 16:38:40|450.65|448.75|450.7|448.8|450.76|448.86|450.64|448.74|15
1732034330000|2024-11-19 16:38:50|450.73|448.83|450.63|448.73|450.74|448.84|450.63|448.73|15
1732034340000|2024-11-19 16:39:00|450.62|448.72|450.46|448.56|450.62|448.72|450.46|448.56|8
1732034350000|2024-11-19 16:39:10|450.45|448.55|450.55|448.65|450.6|448.7|450.45|448.55|11
1732034360000|2024-11-19 16:39:20|450.56|448.66|450.07|448.17|450.56|448.66|450.07|448.17|21
1732034370000|2024-11-19 16:39:30|450.06|448.16|449.97|448.07|450.06|448.16|449.88|447.98|17
1732034380000|2024-11-19 16:39:40|449.98|448.08|450.15|448.25|450.17|448.27|449.97|448.07|10
1732034390000|2024-11-19 16:39:50|450.14|448.24|450.14|448.24|450.16|448.26|450.12|448.22|10
1732034400000|2024-11-19 16:40:00|450.13|448.23|450.29|448.39|450.32|448.42|450.13|448.23|12
1732034410000|2024-11-19 16:40:10|450.28|448.38|450.57|448.67|450.57|448.67|450.28|448.38|17
1732034420000|2024-11-19 16:40:20|450.56|448.66|450.51|448.61|450.56|448.66|450.5|448.6|10
1732034430000|2024-11-19 16:40:30|450.5|448.6|450.53|448.63|450.54|448.64|450.42|448.52|11
1732034440000|2024-11-19 16:40:40|450.52|448.62|450.6|448.7|450.63|448.73|450.5|448.6|10
1732034450000|2024-11-19 16:40:50|450.61|448.71|450.53|448.63|450.61|448.71|450.52|448.62|11
1732034460000|2024-11-19 16:41:00|450.54|448.64|450.66|448.76|450.67|448.77|450.54|448.64|13
1732034470000|2024-11-19 16:41:10|450.81|448.91|450.8|448.9|450.81|448.91|450.79|448.89|12
1732034480000|2024-11-19 16:41:20|450.81|448.91|450.95|449.05|450.95|449.05|450.81|448.91|17
1732034490000|2024-11-19 16:41:30|450.94|449.04|450.9|449|450.95|449.05|450.87|448.97|10
1732034500000|2024-11-19 16:41:40|450.88|448.98|450.8|448.9|450.9|449|450.8|448.9|9
1732034510000|2024-11-19 16:41:50|450.75|448.85|450.55|448.65|450.76|448.86|450.55|448.65|15
1732034520000|2024-11-19 16:42:00|450.54|448.64|450.6|448.7|450.64|448.74|450.47|448.57|16
1732034530000|2024-11-19 16:42:10|450.59|448.69|450.48|448.58|450.59|448.69|450.48|448.58|12
1732034540000|2024-11-19 16:42:20|450.47|448.57|450.67|448.77|450.75|448.85|450.46|448.56|18
1732034550000|2024-11-19 16:42:30|450.66|448.76|450.62|448.72|450.66|448.76|450.5|448.6|17
1732034560000|2024-11-19 16:42:40|450.61|448.71|450.58|448.68|450.61|448.71|450.57|448.67|10
1732034570000|2024-11-19 16:42:50|450.59|448.69|450.45|448.55|450.59|448.69|450.45|448.55|14
1732034580000|2024-11-19 16:43:00|450.44|448.54|450.43|448.53|450.59|448.69|450.43|448.53|15
1732034590000|2024-11-19 16:43:10|450.42|448.52|450.21|448.31|450.42|448.52|450.21|448.31|11
1732034600000|2024-11-19 16:43:20|450.2|448.3|450.24|448.34|450.26|448.36|450.18|448.28|11
1732034610000|2024-11-19 16:43:30|450.25|448.35|450.36|448.46|450.37|448.47|450.24|448.34|9
1732034620000|2024-11-19 16:43:40|450.35|448.45|450.16|448.26|450.35|448.45|450.16|448.26|10
1732034630000|2024-11-19 16:43:50|450.17|448.27|450.08|448.18|450.17|448.27|450.08|448.18|10
1732034640000|2024-11-19 16:44:00|450.07|448.17|450.13|448.23|450.13|448.23|450.01|448.11|7
1732034650000|2024-11-19 16:44:10|450.12|448.22|450.29|448.39|450.33|448.43|450.11|448.21|15
1732034660000|2024-11-19 16:44:20|450.28|448.38|450.55|448.65|450.56|448.66|450.28|448.38|13
1732034670000|2024-11-19 16:44:30|450.54|448.64|450.58|448.68|450.59|448.69|450.52|448.62|7
1732034680000|2024-11-19 16:44:40|450.59|448.69|450.66|448.76|450.72|448.82|450.56|448.66|14
1732034690000|2024-11-19 16:44:50|450.72|448.82|450.68|448.78|450.72|448.82|450.64|448.74|10
1732034700000|2024-11-19 16:45:00|450.67|448.77|450.66|448.76|450.75|448.85|450.66|448.76|14
1732034710000|2024-11-19 16:45:10|450.65|448.75|450.58|448.68|450.65|448.75|450.55|448.65|19
1732034720000|2024-11-19 16:45:20|450.59|448.69|450.57|448.67|450.67|448.77|450.57|448.67|13
1732034730000|2024-11-19 16:45:30|450.58|448.68|450.52|448.62|450.58|448.68|450.51|448.61|10
1732034740000|2024-11-19 16:45:40|450.51|448.61|450.17|448.27|450.51|448.61|450.17|448.27|12
1732034750000|2024-11-19 16:45:50|450.16|448.26|450.05|448.15|450.16|448.26|450.05|448.15|11
1732034760000|2024-11-19 16:46:00|450.19|448.29|450.01|448.11|450.19|448.29|449.93|448.03|18
1732034770000|2024-11-19 16:46:10|450.08|448.18|449.97|448.07|450.09|448.19|449.97|448.07|14
1732034780000|2024-11-19 16:46:20|449.96|448.06|449.84|447.94|449.96|448.06|449.84|447.94|17
1732034790000|2024-11-19 16:46:30|449.76|447.86|449.62|447.72|449.76|447.86|449.51|447.61|22
1732034800000|2024-11-19 16:46:40|449.63|447.73|449.68|447.78|449.71|447.81|449.61|447.71|8
1732034810000|2024-11-19 16:46:50|449.69|447.79|449.84|447.94|449.88|447.98|449.68|447.78|13
1732034820000|2024-11-19 16:47:00|449.83|447.93|449.82|447.92|449.84|447.94|449.82|447.92|10
1732034830000|2024-11-19 16:47:10|449.81|447.91|449.95|448.05|449.96|448.06|449.81|447.91|14
1732034840000|2024-11-19 16:47:20|449.86|447.96|449.86|447.96|449.88|447.98|449.8|447.9|13
1732034850000|2024-11-19 16:47:30|449.87|447.97|449.79|447.89|449.89|447.99|449.79|447.89|15
1732034860000|2024-11-19 16:47:40|449.8|447.9|449.6|447.7|449.8|447.9|449.6|447.7|10
1732034870000|2024-11-19 16:47:50|449.59|447.69|449.49|447.59|449.59|447.69|449.49|447.59|9
1732034880000|2024-11-19 16:48:00|449.43|447.53|449.36|447.46|449.44|447.54|449.36|447.46|12
1732034890000|2024-11-19 16:48:10|449.35|447.45|449.01|447.11|449.35|447.45|449.01|447.11|14
1732034900000|2024-11-19 16:48:20|449.02|447.12|449.09|447.19|449.12|447.22|448.95|447.05|18
1732034910000|2024-11-19 16:48:30|449.08|447.18|448.99|447.09|449.08|447.18|448.98|447.08|13
1732034920000|2024-11-19 16:48:40|448.98|447.08|448.84|446.94|448.98|447.08|448.75|446.85|18
1732034930000|2024-11-19 16:48:50|448.83|446.93|448.89|446.99|448.89|446.99|448.81|446.91|12
1732034940000|2024-11-19 16:49:00|448.88|446.98|448.89|446.99|448.89|446.99|448.85|446.95|9
1732034950000|2024-11-19 16:49:10|448.9|447|448.92|447.02|448.97|447.07|448.89|446.99|8
1732034960000|2024-11-19 16:49:20|448.91|447.01|448.76|446.86|448.91|447.01|448.76|446.86|10
1732034970000|2024-11-19 16:49:30|448.75|446.85|448.88|446.98|448.88|446.98|448.75|446.85|15
1732034980000|2024-11-19 16:49:40|448.86|446.96|448.96|447.06|449.07|447.17|448.86|446.96|11
1732034990000|2024-11-19 16:49:50|448.95|447.05|449.19|447.29|449.2|447.3|448.95|447.05|15
1732035000000|2024-11-19 16:50:00|449.2|447.3|449.17|447.27|449.2|447.3|449.16|447.26|8
1732035010000|2024-11-19 16:50:10|449.15|447.25|449.24|447.34|449.27|447.37|449.15|447.25|10
1732035020000|2024-11-19 16:50:20|449.26|447.36|449.07|447.17|449.42|447.52|449.07|447.17|23
1732035030000|2024-11-19 16:50:30|449.06|447.16|448.98|447.08|449.06|447.16|448.92|447.02|13
1732035040000|2024-11-19 16:50:40|448.97|447.07|449.06|447.16|449.13|447.23|448.97|447.07|11
1732035050000|2024-11-19 16:50:50|449.05|447.15|449.12|447.22|449.14|447.24|449.03|447.13|15
1732035060000|2024-11-19 16:51:00|449.13|447.23|449.28|447.38|449.29|447.39|449.11|447.21|15
1732035070000|2024-11-19 16:51:10|449.45|447.55|449.39|447.49|449.46|447.56|449.36|447.46|16
1732035080000|2024-11-19 16:51:20|449.38|447.48|449.54|447.64|449.64|447.74|449.37|447.47|20
1732035090000|2024-11-19 16:51:30|449.55|447.65|449.62|447.72|449.63|447.73|449.54|447.64|13
1732035100000|2024-11-19 16:51:40|449.61|447.71|449.51|447.61|449.67|447.77|449.51|447.61|16
1732035110000|2024-11-19 16:51:50|449.5|447.6|449.26|447.36|449.51|447.61|449.25|447.35|16
1732035120000|2024-11-19 16:52:00|449.25|447.35|449.2|447.3|449.25|447.35|449.2|447.3|12
1732035130000|2024-11-19 16:52:10|449.19|447.29|449.45|447.55|449.55|447.65|449.07|447.17|22
1732035140000|2024-11-19 16:52:20|449.44|447.54|449.36|447.46|449.45|447.55|449.36|447.46|11
1732035150000|2024-11-19 16:52:30|449.35|447.45|449.27|447.37|449.36|447.46|449.26|447.36|19
1732035160000|2024-11-19 16:52:40|449.26|447.36|449.46|447.56|449.47|447.57|449.24|447.34|11
1732035170000|2024-11-19 16:52:50|449.45|447.55|449.5|447.6|449.51|447.61|449.43|447.53|12
1732035180000|2024-11-19 16:53:00|449.51|447.61|449.56|447.66|449.57|447.67|449.5|447.6|12
1732035190000|2024-11-19 16:53:10|449.57|447.67|449.36|447.46|449.58|447.68|449.36|447.46|17
1732035200000|2024-11-19 16:53:20|449.34|447.44|449.28|447.38|449.35|447.45|449.26|447.36|15
1732035210000|2024-11-19 16:53:30|449.27|447.37|449.26|447.36|449.34|447.44|449.25|447.35|14
1732035220000|2024-11-19 16:53:40|449.27|447.37|449.34|447.44|449.37|447.47|449.27|447.37|12
1732035230000|2024-11-19 16:53:50|449.35|447.45|449.28|447.38|449.35|447.45|449.28|447.38|6
1732035240000|2024-11-19 16:54:00|449.27|447.37|449.09|447.19|449.27|447.37|449.09|447.19|10
1732035250000|2024-11-19 16:54:10|449.08|447.18|448.78|446.88|449.08|447.18|448.77|446.87|17
1732035260000|2024-11-19 16:54:20|448.77|446.87|448.64|446.74|448.77|446.87|448.6|446.7|15
1732035270000|2024-11-19 16:54:30|448.63|446.73|448.63|446.73|448.73|446.83|448.61|446.71|10
1732035280000|2024-11-19 16:54:40|448.62|446.72|448.37|446.47|448.62|446.72|448.37|446.47|18
1732035290000|2024-11-19 16:54:50|448.36|446.46|448.33|446.43|448.36|446.46|448.28|446.38|8
1732035300000|2024-11-19 16:55:00|448.32|446.42|448.47|446.57|448.47|446.57|448.32|446.42|15
1732035310000|2024-11-19 16:55:10|448.46|446.56|448.61|446.71|448.61|446.71|448.45|446.55|11
1732035320000|2024-11-19 16:55:20|448.6|446.7|448.77|446.87|448.83|446.93|448.59|446.69|17
1732035330000|2024-11-19 16:55:30|448.76|446.86|448.73|446.83|448.77|446.87|448.72|446.82|16
1732035340000|2024-11-19 16:55:40|448.72|446.82|448.53|446.63|448.73|446.83|448.53|446.63|15
1732035350000|2024-11-19 16:55:50|448.54|446.64|448.66|446.76|448.66|446.76|448.53|446.63|13
1732035360000|2024-11-19 16:56:00|448.67|446.77|448.71|446.81|448.74|446.84|448.6|446.7|12
1732035370000|2024-11-19 16:56:10|448.72|446.82|448.8|446.9|448.81|446.91|448.71|446.81|13
1732035380000|2024-11-19 16:56:20|448.71|446.81|448.75|446.85|448.81|446.91|448.71|446.81|12
1732035390000|2024-11-19 16:56:30|448.74|446.84|448.84|446.94|448.86|446.96|448.63|446.73|16
1732035400000|2024-11-19 16:56:40|448.85|446.95|448.81|446.91|448.85|446.95|448.81|446.91|9
1732035410000|2024-11-19 16:56:50|448.82|446.92|448.94|447.04|448.95|447.05|448.78|446.88|12
1732035420000|2024-11-19 16:57:00|448.93|447.03|448.81|446.91|448.93|447.03|448.81|446.91|15
1732035430000|2024-11-19 16:57:10|448.8|446.9|448.68|446.78|448.85|446.95|448.68|446.78|9
1732035440000|2024-11-19 16:57:20|448.67|446.77|448.66|446.76|448.7|446.8|448.62|446.72|13
1732035450000|2024-11-19 16:57:30|448.65|446.75|448.69|446.79|448.74|446.84|448.65|446.75|13
1732035460000|2024-11-19 16:57:40|448.68|446.78|448.48|446.58|448.69|446.79|448.48|446.58|12
1732035470000|2024-11-19 16:57:50|448.47|446.57|448.49|446.59|448.62|446.72|448.39|446.49|15
1732035480000|2024-11-19 16:58:00|448.5|446.6|448.67|446.77|448.68|446.78|448.49|446.59|12
1732035490000|2024-11-19 16:58:10|448.66|446.76|448.68|446.78|448.68|446.78|448.66|446.76|9
1732035500000|2024-11-19 16:58:20|448.82|446.92|448.87|446.97|449.02|447.12|448.79|446.89|15
1732035510000|2024-11-19 16:58:30|449.01|447.11|449|447.1|449.02|447.12|448.99|447.09|12
1732035520000|2024-11-19 16:58:40|448.99|447.09|449.11|447.21|449.18|447.28|448.99|447.09|15
1732035530000|2024-11-19 16:58:50|449.1|447.2|449.2|447.3|449.21|447.31|449.08|447.18|12
1732035540000|2024-11-19 16:59:00|449.19|447.29|449.05|447.15|449.2|447.3|449.05|447.15|18
1732035550000|2024-11-19 16:59:10|449.04|447.14|448.93|447.03|449.05|447.15|448.93|447.03|9
1732035560000|2024-11-19 16:59:20|448.92|447.02|448.8|446.9|448.93|447.03|448.69|446.79|16
1732035570000|2024-11-19 16:59:30|448.81|446.91|448.93|447.03|448.99|447.09|448.8|446.9|14
1732035580000|2024-11-19 16:59:40|449.02|447.12|448.91|447.01|449.02|447.12|448.91|447.01|9
1732035590000|2024-11-19 16:59:50|448.86|446.96|448.88|446.98|448.96|447.06|448.84|446.94|10
1732035600000|2024-11-19 17:00:00|448.87|446.97|448.81|446.91|448.93|447.03|448.8|446.9|14
1732035610000|2024-11-19 17:00:10|448.8|446.9|448.79|446.89|449|447.1|448.79|446.89|14
1732035620000|2024-11-19 17:00:20|448.82|446.92|448.37|446.47|448.82|446.92|448.33|446.43|23
1732035630000|2024-11-19 17:00:30|448.38|446.48|448.67|446.77|448.67|446.77|448.37|446.47|13
1732035640000|2024-11-19 17:00:40|448.6|446.7|448.56|446.66|448.62|446.72|448.55|446.65|12
1732035650000|2024-11-19 17:00:50|448.55|446.65|448.31|446.41|448.55|446.65|448.3|446.4|11
1732035660000|2024-11-19 17:01:00|448.3|446.4|448.43|446.53|448.47|446.57|448.29|446.39|14
1732035670000|2024-11-19 17:01:10|448.44|446.54|448.52|446.62|448.52|446.62|448.42|446.52|14
1732035680000|2024-11-19 17:01:20|448.51|446.61|448.3|446.4|448.52|446.62|448.3|446.4|15
1732035690000|2024-11-19 17:01:30|448.29|446.39|448.08|446.18|448.29|446.39|448.08|446.18|11
1732035700000|2024-11-19 17:01:40|448.07|446.17|448.02|446.12|448.08|446.18|448|446.1|16
1732035710000|2024-11-19 17:01:50|448.03|446.13|447.85|445.95|448.03|446.13|447.85|445.95|11
1732035720000|2024-11-19 17:02:00|447.84|445.94|447.64|445.74|447.84|445.94|447.64|445.74|21
1732035730000|2024-11-19 17:02:10|447.63|445.73|447.55|445.65|447.63|445.73|447.54|445.64|10
1732035740000|2024-11-19 17:02:20|447.54|445.64|447.66|445.76|447.66|445.76|447.54|445.64|8
1732035750000|2024-11-19 17:02:30|447.65|445.75|447.48|445.58|447.66|445.76|447.48|445.58|12
1732035760000|2024-11-19 17:02:40|447.47|445.57|447.68|445.78|447.72|445.82|447.47|445.57|11
1732035770000|2024-11-19 17:02:50|447.67|445.77|447.65|445.75|447.67|445.77|447.65|445.75|11
1732035780000|2024-11-19 17:03:00|447.56|445.66|447.54|445.64|447.56|445.66|447.53|445.63|7
1732035790000|2024-11-19 17:03:10|447.63|445.73|447.58|445.68|447.7|445.8|447.56|445.66|15
1732035800000|2024-11-19 17:03:20|447.66|445.76|447.33|445.43|447.66|445.76|447.33|445.43|20
1732035810000|2024-11-19 17:03:30|447.32|445.42|447.38|445.48|447.39|445.49|447.12|445.22|10
1732035820000|2024-11-19 17:03:40|447.36|445.46|447.65|445.75|447.66|445.76|447.36|445.46|17
1732035830000|2024-11-19 17:03:50|447.64|445.74|447.61|445.71|447.65|445.75|447.6|445.7|12
1732035840000|2024-11-19 17:04:00|447.72|445.82|447.66|445.76|447.72|445.82|447.66|445.76|12
1732035850000|2024-11-19 17:04:10|447.65|445.75|447.67|445.77|447.72|445.82|447.49|445.59|17
1732035860000|2024-11-19 17:04:20|447.68|445.78|447.64|445.74|447.68|445.78|447.64|445.74|10
1732035870000|2024-11-19 17:04:30|447.63|445.73|447.79|445.89|447.85|445.95|447.63|445.73|9
1732035880000|2024-11-19 17:04:40|447.78|445.88|447.84|445.94|447.88|445.98|447.78|445.88|12
1732035890000|2024-11-19 17:04:50|447.83|445.93|447.78|445.88|447.89|445.99|447.78|445.88|11
1732035900000|2024-11-19 17:05:00|447.88|445.98|447.86|445.96|447.9|446|447.85|445.95|10
1732035910000|2024-11-19 17:05:10|447.97|446.07|447.88|445.98|447.97|446.07|447.88|445.98|9
1732035920000|2024-11-19 17:05:20|447.87|445.97|448.09|446.19|448.12|446.22|447.87|445.97|13
1732035930000|2024-11-19 17:05:30|448.08|446.18|447.92|446.02|448.08|446.18|447.91|446.01|14
1732035940000|2024-11-19 17:05:40|447.91|446.01|448.24|446.34|448.24|446.34|447.9|446|10
1732035950000|2024-11-19 17:05:50|448.23|446.33|448.11|446.21|448.23|446.33|448.11|446.21|13
1732035960000|2024-11-19 17:06:00|448.1|446.2|448.26|446.36|448.26|446.36|448.09|446.19|12
1732035970000|2024-11-19 17:06:10|448.24|446.34|448.31|446.41|448.32|446.42|448.22|446.32|11
1732035980000|2024-11-19 17:06:20|448.3|446.4|448.41|446.51|448.42|446.52|448.3|446.4|14
1732035990000|2024-11-19 17:06:30|448.51|446.61|448.6|446.7|448.62|446.72|448.49|446.59|14
1732036000000|2024-11-19 17:06:40|448.61|446.71|448.67|446.77|448.86|446.96|448.61|446.71|16
1732036010000|2024-11-19 17:06:50|448.68|446.78|448.68|446.78|448.7|446.8|448.67|446.77|13
1732036020000|2024-11-19 17:07:00|448.69|446.79|448.83|446.93|448.84|446.94|448.68|446.78|10
1732036030000|2024-11-19 17:07:10|448.82|446.92|448.69|446.79|448.82|446.92|448.68|446.78|13
1732036040000|2024-11-19 17:07:20|448.68|446.78|448.71|446.81|448.73|446.83|448.64|446.74|12
1732036050000|2024-11-19 17:07:30|448.82|446.92|448.79|446.89|448.82|446.92|448.78|446.88|10
1732036060000|2024-11-19 17:07:40|448.85|446.95|448.72|446.82|448.85|446.95|448.72|446.82|13
1732036070000|2024-11-19 17:07:50|448.71|446.81|448.86|446.96|448.92|447.02|448.7|446.8|16
1732036080000|2024-11-19 17:08:00|448.85|446.95|448.91|447.01|448.93|447.03|448.73|446.83|17
1732036090000|2024-11-19 17:08:10|448.9|447|448.88|446.98|448.9|447|448.87|446.97|11
1732036100000|2024-11-19 17:08:20|448.87|446.97|448.88|446.98|448.9|447|448.74|446.84|12
1732036110000|2024-11-19 17:08:30|448.87|446.97|448.93|447.03|448.94|447.04|448.85|446.95|16
1732036120000|2024-11-19 17:08:40|448.92|447.02|449.04|447.14|449.09|447.19|448.92|447.02|11
1732036130000|2024-11-19 17:08:50|449.03|447.13|448.79|446.89|449.03|447.13|448.78|446.88|15
1732036140000|2024-11-19 17:09:00|448.78|446.88|448.9|447|448.92|447.02|448.78|446.88|14
1732036150000|2024-11-19 17:09:10|449|447.1|449.07|447.17|449.22|447.32|449|447.1|11
1732036160000|2024-11-19 17:09:20|449.06|447.16|449.26|447.36|449.28|447.38|449.06|447.16|16
1732036170000|2024-11-19 17:09:30|449.25|447.35|449.44|447.54|449.49|447.59|449.23|447.33|14
1732036180000|2024-11-19 17:09:40|449.43|447.53|449.51|447.61|449.54|447.64|449.4|447.5|15
1732036190000|2024-11-19 17:09:50|449.52|447.62|449.65|447.75|449.66|447.76|449.51|447.61|20
1732036200000|2024-11-19 17:10:00|449.68|447.78|449.47|447.57|449.7|447.8|449.47|447.57|20
1732036210000|2024-11-19 17:10:10|449.46|447.56|449.64|447.74|449.65|447.75|449.46|447.56|10
1732036220000|2024-11-19 17:10:20|449.63|447.73|449.67|447.77|449.7|447.8|449.63|447.73|14
1732036230000|2024-11-19 17:10:30|449.66|447.76|449.75|447.85|449.78|447.88|449.66|447.76|9
1732036240000|2024-11-19 17:10:40|449.74|447.84|449.5|447.6|449.74|447.84|449.49|447.59|16
1732036250000|2024-11-19 17:10:50|449.51|447.61|449.31|447.41|449.51|447.61|449.3|447.4|16
1732036260000|2024-11-19 17:11:00|449.3|447.4|449.03|447.13|449.3|447.4|449.03|447.13|14
1732036270000|2024-11-19 17:11:10|449.01|447.11|448.9|447|449.01|447.11|448.9|447|14
1732036280000|2024-11-19 17:11:20|448.89|446.99|448.7|446.8|448.89|446.99|448.63|446.73|17
1732036290000|2024-11-19 17:11:30|448.69|446.79|448.73|446.83|448.74|446.84|448.68|446.78|14
1732036300000|2024-11-19 17:11:40|448.74|446.84|448.79|446.89|448.83|446.93|448.66|446.76|14
1732036310000|2024-11-19 17:11:50|448.87|446.97|448.73|446.83|448.92|447.02|448.73|446.83|14
1732036320000|2024-11-19 17:12:00|448.66|446.76|448.56|446.66|448.67|446.77|448.56|446.66|11
1732036330000|2024-11-19 17:12:10|448.55|446.65|448.36|446.46|448.62|446.72|448.35|446.45|12
1732036340000|2024-11-19 17:12:20|448.37|446.47|448.38|446.48|448.39|446.49|448.37|446.47|4
1732036350000|2024-11-19 17:12:30|448.43|446.53|448.42|446.52|448.45|446.55|448.42|446.52|6
1732036360000|2024-11-19 17:12:40|448.41|446.51|448.43|446.53|448.43|446.53|448.41|446.51|3
1732036370000|2024-11-19 17:12:50|448.41|446.51|448.43|446.53|448.43|446.53|448.41|446.51|2
1732036380000|2024-11-19 17:13:00|448.42|446.52|448.37|446.47|448.42|446.52|448.37|446.47|7
1732036390000|2024-11-19 17:13:10|448.52|446.62|448.52|446.62|448.52|446.62|448.5|446.6|7
1732036400000|2024-11-19 17:13:20|448.56|446.66|448.47|446.57|448.67|446.77|448.47|446.57|12
1732036410000|2024-11-19 17:13:30|448.46|446.56|448.33|446.43|448.47|446.57|448.32|446.42|11
1732036420000|2024-11-19 17:13:40|448.31|446.41|448.33|446.43|448.34|446.44|448.31|446.41|4
1732036430000|2024-11-19 17:13:50|448.32|446.42|448.28|446.38|448.33|446.43|448.27|446.37|9
1732036440000|2024-11-19 17:14:00|448.27|446.37|448|446.1|448.28|446.38|447.98|446.08|12
1732036450000|2024-11-19 17:14:10|447.99|446.09|447.98|446.08|447.99|446.09|447.97|446.07|4
1732036460000|2024-11-19 17:14:20|448.09|446.19|448.11|446.21|448.11|446.21|448.07|446.17|9
1732036470000|2024-11-19 17:14:30|448.12|446.22|448.26|446.36|448.27|446.37|448.12|446.22|6
1732036480000|2024-11-19 17:14:40|448.44|446.54|448.56|446.66|448.56|446.66|448.41|446.51|7
1732036490000|2024-11-19 17:14:50|448.55|446.65|448.53|446.63|448.59|446.69|448.49|446.59|13
1732036500000|2024-11-19 17:15:00|448.54|446.64|448.73|446.83|448.73|446.83|448.54|446.64|3
1732036510000|2024-11-19 17:15:10|448.74|446.84|448.87|446.97|448.9|447|448.74|446.84|9
1732036520000|2024-11-19 17:15:20|448.86|446.96|449.06|447.16|449.06|447.16|448.86|446.96|6
1732036530000|2024-11-19 17:15:30|449.07|447.17|449.07|447.17|449.08|447.18|449.07|447.17|3
1732036540000|2024-11-19 17:15:40|449.06|447.16|448.96|447.06|449.07|447.17|448.96|447.06|11
1732036550000|2024-11-19 17:15:50|448.93|447.03|448.92|447.02|448.94|447.04|448.92|447.02|5
1732036560000|2024-11-19 17:16:00|448.94|447.04|448.68|446.78|448.94|447.04|448.68|446.78|16
1732036570000|2024-11-19 17:16:10|448.67|446.77|448.68|446.78|448.68|446.78|448.67|446.77|2
1732036580000|2024-11-19 17:16:20|448.67|446.77|448.57|446.67|448.68|446.78|448.57|446.67|9
1732036590000|2024-11-19 17:16:30|448.55|446.65|448.53|446.63|448.55|446.65|448.53|446.63|5
1732036600000|2024-11-19 17:16:40|448.54|446.64|448.54|446.64|448.54|446.64|448.53|446.63|3
1732036610000|2024-11-19 17:16:50|448.55|446.65|448.55|446.65|448.65|446.75|448.55|446.65|8
1732036620000|2024-11-19 17:17:00|448.54|446.64|448.29|446.39|448.54|446.64|448.29|446.39|11
1732036630000|2024-11-19 17:17:10|448.3|446.4|448.26|446.36|448.31|446.41|448.25|446.35|11
1732036640000|2024-11-19 17:17:20|448.42|446.52|448.57|446.67|448.57|446.67|448.42|446.52|6
1732036650000|2024-11-19 17:17:30|448.59|446.69|448.51|446.61|448.59|446.69|448.51|446.61|11
1732036660000|2024-11-19 17:17:40|448.52|446.62|448.48|446.58|448.52|446.62|448.48|446.58|5
1732036670000|2024-11-19 17:17:50|448.47|446.57|448.67|446.77|448.67|446.77|448.43|446.53|7
1732036680000|2024-11-19 17:18:00|448.66|446.76|448.54|446.64|448.66|446.76|448.53|446.63|12
1732036690000|2024-11-19 17:18:10|448.52|446.62|448.52|446.62|448.54|446.64|448.51|446.61|7
1732036700000|2024-11-19 17:18:20|448.51|446.61|448.42|446.52|448.51|446.61|448.42|446.52|3
1732036710000|2024-11-19 17:18:30|448.34|446.44|448.41|446.51|448.43|446.53|448.34|446.44|5
1732036720000|2024-11-19 17:18:40|448.42|446.52|448.49|446.59|448.5|446.6|448.41|446.51|5
1732036730000|2024-11-19 17:18:50|448.5|446.6|448.5|446.6|448.52|446.62|448.5|446.6|4
1732036740000|2024-11-19 17:19:00|448.49|446.59|448.5|446.6|448.55|446.65|448.49|446.59|11
1732036750000|2024-11-19 17:19:10|448.68|446.78|448.68|446.78|448.74|446.84|448.68|446.78|7
1732036760000|2024-11-19 17:19:20|448.67|446.77|448.57|446.67|448.67|446.77|448.57|446.67|6
1732036770000|2024-11-19 17:19:30|448.58|446.68|448.74|446.84|448.75|446.85|448.57|446.67|10
1732036780000|2024-11-19 17:19:40|448.73|446.83|448.73|446.83|448.73|446.83|448.71|446.81|5
1732036790000|2024-11-19 17:19:50|448.72|446.82|448.68|446.78|448.72|446.82|448.68|446.78|7
1732036800000|2024-11-19 17:20:00|448.67|446.77|448.84|446.94|448.84|446.94|448.67|446.77|10
1732036810000|2024-11-19 17:20:10|448.85|446.95|449.11|447.21|449.11|447.21|448.85|446.95|13
1732036820000|2024-11-19 17:20:20|449.12|447.22|449.1|447.2|449.15|447.25|449.09|447.19|6
1732036830000|2024-11-19 17:20:30|449.19|447.29|449.2|447.3|449.26|447.36|449.15|447.25|15
1732036840000|2024-11-19 17:20:40|449.19|447.29|448.92|447.02|449.19|447.29|448.92|447.02|16
1732036850000|2024-11-19 17:20:50|448.91|447.01|448.91|447.01|448.92|447.02|448.91|447.01|3
1732036860000|2024-11-19 17:21:00|448.9|447|448.65|446.75|448.9|447|448.63|446.73|10
1732036870000|2024-11-19 17:21:10|448.66|446.76|448.71|446.81|448.82|446.92|448.65|446.75|16
1732036880000|2024-11-19 17:21:20|448.69|446.79|448.65|446.75|448.69|446.79|448.65|446.75|4
1732036890000|2024-11-19 17:21:30|448.61|446.71|448.58|446.68|448.61|446.71|448.58|446.68|6
1732036900000|2024-11-19 17:21:40|448.57|446.67|448.39|446.49|448.57|446.67|448.39|446.49|7
1732036910000|2024-11-19 17:21:50|448.4|446.5|448.45|446.55|448.45|446.55|448.4|446.5|3
1732036920000|2024-11-19 17:22:00|448.46|446.56|448.06|446.16|448.46|446.56|448.06|446.16|16
1732036930000|2024-11-19 17:22:10|448.05|446.15|448.36|446.46|448.36|446.46|448.04|446.14|17
1732036940000|2024-11-19 17:22:20|448.37|446.47|448.39|446.49|448.39|446.49|448.37|446.47|3
1732036950000|2024-11-19 17:22:30|448.38|446.48|448.28|446.38|448.38|446.48|448.19|446.29|15
1732036960000|2024-11-19 17:22:40|448.29|446.39|448.51|446.61|448.52|446.62|448.29|446.39|11
1732036970000|2024-11-19 17:22:50|448.49|446.59|448.21|446.31|448.49|446.59|448.21|446.31|17
1732036980000|2024-11-19 17:23:00|448.11|446.21|448.12|446.22|448.14|446.24|448.11|446.21|7
1732036990000|2024-11-19 17:23:10|448.13|446.23|447.91|446.01|448.22|446.32|447.91|446.01|19
1732037000000|2024-11-19 17:23:20|447.92|446.02|447.94|446.04|447.96|446.06|447.92|446.02|6
1732037010000|2024-11-19 17:23:30|448.06|446.16|447.98|446.08|448.06|446.16|447.97|446.07|6
1732037020000|2024-11-19 17:23:40|447.99|446.09|448.2|446.3|448.2|446.3|447.99|446.09|15
1732037030000|2024-11-19 17:23:50|448.21|446.31|448.24|446.34|448.26|446.36|448.21|446.31|12
1732037040000|2024-11-19 17:24:00|448.26|446.36|448.29|446.39|448.3|446.4|448.26|446.36|7
1732037050000|2024-11-19 17:24:10|448.28|446.38|448.47|446.57|448.48|446.58|448.28|446.38|9
1732037060000|2024-11-19 17:24:20|448.55|446.65|448.63|446.73|448.65|446.75|448.55|446.65|6
1732037070000|2024-11-19 17:24:30|448.64|446.74|448.53|446.63|448.64|446.74|448.53|446.63|13
1732037080000|2024-11-19 17:24:40|448.52|446.62|448.55|446.65|448.55|446.65|448.51|446.61|7
1732037090000|2024-11-19 17:24:50|448.54|446.64|448.5|446.6|448.54|446.64|448.39|446.49|10
1732037100000|2024-11-19 17:25:00|448.51|446.61|448.71|446.81|448.71|446.81|448.51|446.61|12
1732037110000|2024-11-19 17:25:10|448.63|446.73|448.81|446.91|448.81|446.91|448.63|446.73|7
1732037120000|2024-11-19 17:25:20|448.78|446.88|448.77|446.87|448.79|446.89|448.62|446.72|14
1732037130000|2024-11-19 17:25:30|448.78|446.88|448.77|446.87|448.79|446.89|448.76|446.86|6
1732037140000|2024-11-19 17:25:40|448.79|446.89|448.91|447.01|448.91|447.01|448.79|446.89|2
1732037150000|2024-11-19 17:25:50|448.9|447|448.91|447.01|448.91|447.01|448.9|447|2
1732037160000|2024-11-19 17:26:00|448.9|447|448.73|446.83|448.9|447|448.72|446.82|5
1732037170000|2024-11-19 17:26:10|448.74|446.84|448.75|446.85|448.76|446.86|448.74|446.84|5
1732037180000|2024-11-19 17:26:20|448.76|446.86|448.9|447|448.91|447.01|448.76|446.86|7
1732037190000|2024-11-19 17:26:30|448.91|447.01|448.94|447.04|448.95|447.05|448.9|447|6
1732037200000|2024-11-19 17:26:40|448.92|447.02|448.93|447.03|448.93|447.03|448.92|447.02|4
1732037210000|2024-11-19 17:26:50|448.92|447.02|448.88|446.98|448.92|447.02|448.88|446.98|2
1732037220000|2024-11-19 17:27:00|448.87|446.97|448.84|446.94|448.87|446.97|448.83|446.93|6
1732037230000|2024-11-19 17:27:10|448.83|446.93|448.77|446.87|448.83|446.93|448.77|446.87|5
1732037240000|2024-11-19 17:27:20|448.69|446.79|448.6|446.7|448.72|446.82|448.59|446.69|8
1732037250000|2024-11-19 17:27:30|448.59|446.69|448.8|446.9|448.85|446.95|448.59|446.69|9
1732037260000|2024-11-19 17:27:40|448.81|446.91|448.81|446.91|448.82|446.92|448.8|446.9|6
1732037270000|2024-11-19 17:27:50|448.92|447.02|448.9|447|448.92|447.02|448.9|447|3
1732037280000|2024-11-19 17:28:00|448.89|446.99|448.88|446.98|448.89|446.99|448.88|446.98|2
1732037290000|2024-11-19 17:28:10|448.8|446.9|448.64|446.74|448.8|446.9|448.64|446.74|8
1732037300000|2024-11-19 17:28:20|448.65|446.75|448.65|446.75|448.65|446.75|448.65|446.75|1
1732037310000|2024-11-19 17:28:30|448.66|446.76|448.77|446.87|448.77|446.87|448.66|446.76|8
1732037320000|2024-11-19 17:28:40|448.78|446.88|448.68|446.78|448.78|446.88|448.68|446.78|3
1732037330000|2024-11-19 17:28:50|448.69|446.79|448.87|446.97|449.04|447.14|448.69|446.79|22
1732037340000|2024-11-19 17:29:00|448.86|446.96|448.71|446.81|448.86|446.96|448.63|446.73|16
1732037350000|2024-11-19 17:29:10|448.7|446.8|448.58|446.68|448.7|446.8|448.58|446.68|12
1732037360000|2024-11-19 17:29:20|448.57|446.67|448.41|446.51|448.57|446.67|448.41|446.51|16
1732037370000|2024-11-19 17:29:30|448.4|446.5|448.63|446.73|448.73|446.83|448.4|446.5|16
1732037380000|2024-11-19 17:29:40|448.62|446.72|448.99|447.09|449|447.1|448.62|446.72|17
1732037390000|2024-11-19 17:29:50|448.97|447.07|448.84|446.94|448.99|447.09|448.84|446.94|14
1732037400000|2024-11-19 17:30:00|448.83|446.93|448.73|446.83|448.83|446.93|448.72|446.82|12
1732037410000|2024-11-19 17:30:10|448.74|446.84|448.83|446.93|448.87|446.97|448.74|446.84|11
1732037420000|2024-11-19 17:30:20|448.82|446.92|448.75|446.85|448.82|446.92|448.75|446.85|8
1732037430000|2024-11-19 17:30:30|448.74|446.84|448.77|446.87|448.85|446.95|448.72|446.82|9
1732037440000|2024-11-19 17:30:40|448.76|446.86|448.63|446.73|448.76|446.86|448.63|446.73|11
1732037450000|2024-11-19 17:30:50|448.6|446.7|448.59|446.69|448.61|446.71|448.39|446.49|17
1732037460000|2024-11-19 17:31:00|448.6|446.7|448.49|446.59|448.6|446.7|448.49|446.59|11
1732037470000|2024-11-19 17:31:10|448.48|446.58|448.37|446.47|448.49|446.59|448.37|446.47|13
1732037480000|2024-11-19 17:31:20|448.36|446.46|448.52|446.62|448.54|446.64|448.36|446.46|12
1732037490000|2024-11-19 17:31:30|448.53|446.63|448.91|447.01|448.91|447.01|448.52|446.62|18
1732037500000|2024-11-19 17:31:40|448.92|447.02|448.87|446.97|448.95|447.05|448.87|446.97|12
1732037510000|2024-11-19 17:31:50|448.88|446.98|448.91|447.01|448.93|447.03|448.85|446.95|7
1732037520000|2024-11-19 17:32:00|448.9|447|448.87|446.97|448.94|447.04|448.78|446.88|19
1732037530000|2024-11-19 17:32:10|448.88|446.98|448.97|447.07|449.02|447.12|448.88|446.98|19
1732037540000|2024-11-19 17:32:20|448.96|447.06|448.9|447|448.96|447.06|448.89|446.99|5
1732037550000|2024-11-19 17:32:30|448.98|447.08|448.75|446.85|449.01|447.11|448.75|446.85|16
1732037560000|2024-11-19 17:32:40|448.74|446.84|448.73|446.83|448.9|447|448.7|446.8|13
1732037570000|2024-11-19 17:32:50|448.74|446.84|448.92|447.02|448.92|447.02|448.72|446.82|13
1732037580000|2024-11-19 17:33:00|448.91|447.01|448.9|447|448.92|447.02|448.9|447|12
1732037590000|2024-11-19 17:33:10|448.89|446.99|448.86|446.96|448.89|446.99|448.75|446.85|17
1732037600000|2024-11-19 17:33:20|448.72|446.82|448.71|446.81|448.73|446.83|448.7|446.8|8
1732037610000|2024-11-19 17:33:30|448.7|446.8|449.01|447.11|449.01|447.11|448.7|446.8|13
1732037620000|2024-11-19 17:33:40|449|447.1|449.02|447.12|449.12|447.22|448.99|447.09|11
1732037630000|2024-11-19 17:33:50|449.01|447.11|449.13|447.23|449.15|447.25|449.01|447.11|9
1732037640000|2024-11-19 17:34:00|449.12|447.22|449.29|447.39|449.33|447.43|449.11|447.21|13
1732037650000|2024-11-19 17:34:10|449.28|447.38|449.29|447.39|449.3|447.4|449.28|447.38|10
1732037660000|2024-11-19 17:34:20|449.32|447.42|449.93|448.03|449.93|448.03|449.32|447.42|21
1732037670000|2024-11-19 17:34:30|449.94|448.04|449.9|448|449.94|448.04|449.79|447.89|21
1732037680000|2024-11-19 17:34:40|449.91|448.01|450.21|448.31|450.22|448.32|449.9|448|19
1732037690000|2024-11-19 17:34:50|450.22|448.32|450.36|448.46|450.36|448.46|450.2|448.3|20
1732037700000|2024-11-19 17:35:00|450.38|448.48|451.07|449.17|451.23|449.33|450.38|448.48|28
1732037710000|2024-11-19 17:35:10|451.06|449.16|450.93|449.03|451.06|449.16|450.93|449.03|16
1732037720000|2024-11-19 17:35:20|450.92|449.02|450.61|448.71|450.92|449.02|450.59|448.69|16
1732037730000|2024-11-19 17:35:30|450.6|448.7|450.83|448.93|450.88|448.98|450.6|448.7|11
1732037740000|2024-11-19 17:35:40|450.82|448.92|450.69|448.79|450.82|448.92|450.69|448.79|12
1732037750000|2024-11-19 17:35:50|450.68|448.78|450.7|448.8|450.71|448.81|450.62|448.72|13
1732037760000|2024-11-19 17:36:00|450.71|448.81|450.88|448.98|450.9|449|450.64|448.74|11
1732037770000|2024-11-19 17:36:10|450.89|448.99|451|449.1|451.01|449.11|450.87|448.97|16
1732037780000|2024-11-19 17:36:20|450.99|449.09|451.29|449.39|451.31|449.41|450.98|449.08|12
1732037790000|2024-11-19 17:36:30|451.3|449.4|451.27|449.37|451.3|449.4|451.24|449.34|13
1732037800000|2024-11-19 17:36:40|451.28|449.38|451.58|449.68|451.59|449.69|451.28|449.38|15
1732037810000|2024-11-19 17:36:50|451.59|449.69|451.55|449.65|451.59|449.69|451.55|449.65|13
1732037820000|2024-11-19 17:37:00|451.54|449.64|451.54|449.64|451.56|449.66|451.53|449.63|11
1732037830000|2024-11-19 17:37:10|451.67|449.77|451.77|449.87|451.89|449.99|451.66|449.76|19
1732037840000|2024-11-19 17:37:20|451.76|449.86|451.95|450.05|452|450.1|451.76|449.86|15
1732037850000|2024-11-19 17:37:30|451.94|450.04|451.67|449.77|451.94|450.04|451.67|449.77|15
1732037860000|2024-11-19 17:37:40|451.68|449.78|451.78|449.88|451.84|449.94|451.68|449.78|19
1732037870000|2024-11-19 17:37:50|451.79|449.89|451.67|449.77|451.79|449.89|451.67|449.77|16
1732037880000|2024-11-19 17:38:00|451.66|449.76|451.61|449.71|451.66|449.76|451.61|449.71|9
1732037890000|2024-11-19 17:38:10|451.6|449.7|451.09|449.19|451.6|449.7|451.09|449.19|21
1732037900000|2024-11-19 17:38:20|451.1|449.2|451.47|449.57|451.48|449.58|451.1|449.2|19
1732037910000|2024-11-19 17:38:30|451.46|449.56|451.55|449.65|451.56|449.66|451.43|449.53|12
1732037920000|2024-11-19 17:38:40|451.73|449.83|451.65|449.75|451.73|449.83|451.65|449.75|12
1732037930000|2024-11-19 17:38:50|451.64|449.74|451.73|449.83|451.74|449.84|451.63|449.73|11
1732037940000|2024-11-19 17:39:00|451.71|449.81|451.88|449.98|451.95|450.05|451.71|449.81|19
1732037950000|2024-11-19 17:39:10|451.87|449.97|452.03|450.13|452.09|450.19|451.86|449.96|17
1732037960000|2024-11-19 17:39:20|452.02|450.12|451.98|450.08|452.02|450.12|451.98|450.08|7
1732037970000|2024-11-19 17:39:30|451.97|450.07|451.97|450.07|452.06|450.16|451.96|450.06|8
1732037980000|2024-11-19 17:39:40|451.96|450.06|452.03|450.13|452.09|450.19|451.92|450.02|12
1732037990000|2024-11-19 17:39:50|452.02|450.12|451.75|449.85|452.02|450.12|451.75|449.85|19
1732038000000|2024-11-19 17:40:00|451.74|449.84|451.45|449.55|451.75|449.85|451.45|449.55|17
1732038010000|2024-11-19 17:40:10|451.44|449.54|451.21|449.31|451.44|449.54|451.21|449.31|16
1732038020000|2024-11-19 17:40:20|451.2|449.3|451.26|449.36|451.43|449.53|451.2|449.3|15
1732038030000|2024-11-19 17:40:30|451.25|449.35|451.3|449.4|451.33|449.43|451.17|449.27|13
1732038040000|2024-11-19 17:40:40|451.29|449.39|451.22|449.32|451.29|449.39|451.21|449.31|13
1732038050000|2024-11-19 17:40:50|451.21|449.31|451.11|449.21|451.21|449.31|451.11|449.21|11
1732038060000|2024-11-19 17:41:00|451.1|449.2|451.15|449.25|451.25|449.35|451.08|449.18|10
1732038070000|2024-11-19 17:41:10|451.14|449.24|451.18|449.28|451.21|449.31|451.13|449.23|11
1732038080000|2024-11-19 17:41:20|451.19|449.29|451.18|449.28|451.35|449.45|451.18|449.28|20
1732038090000|2024-11-19 17:41:30|451.19|449.29|451.26|449.36|451.4|449.5|451.18|449.28|20
1732038100000|2024-11-19 17:41:40|451.25|449.35|451.15|449.25|451.25|449.35|451.15|449.25|10
1732038110000|2024-11-19 17:41:50|451.14|449.24|450.8|448.9|451.14|449.24|450.8|448.9|13
1732038120000|2024-11-19 17:42:00|450.79|448.89|450.59|448.69|450.79|448.89|450.59|448.69|15
1732038130000|2024-11-19 17:42:10|450.58|448.68|450.71|448.81|450.75|448.85|450.53|448.63|15
1732038140000|2024-11-19 17:42:20|450.7|448.8|450.39|448.49|450.7|448.8|450.39|448.49|17
1732038150000|2024-11-19 17:42:30|450.38|448.48|450.48|448.58|450.49|448.59|450.36|448.46|13
1732038160000|2024-11-19 17:42:40|450.47|448.57|450.58|448.68|450.69|448.79|450.45|448.55|13
1732038170000|2024-11-19 17:42:50|450.59|448.69|450.51|448.61|450.59|448.69|450.42|448.52|14
1732038180000|2024-11-19 17:43:00|450.5|448.6|450.33|448.43|450.5|448.6|450.32|448.42|13
1732038190000|2024-11-19 17:43:10|450.32|448.42|450.3|448.4|450.32|448.42|450.22|448.32|15
1732038200000|2024-11-19 17:43:20|450.29|448.39|450.27|448.37|450.3|448.4|450.27|448.37|13
1732038210000|2024-11-19 17:43:30|450.28|448.38|450.29|448.39|450.36|448.46|450.28|448.38|15
1732038220000|2024-11-19 17:43:40|450.49|448.59|450.46|448.56|450.49|448.59|450.46|448.56|8
1732038230000|2024-11-19 17:43:50|450.47|448.57|450.52|448.62|450.58|448.68|450.47|448.57|11
1732038240000|2024-11-19 17:44:00|450.51|448.61|450.6|448.7|450.68|448.78|450.5|448.6|7
1732038250000|2024-11-19 17:44:10|450.59|448.69|450.49|448.59|450.59|448.69|450.49|448.59|17
1732038260000|2024-11-19 17:44:20|450.48|448.58|450.34|448.44|450.48|448.58|450.34|448.44|10
1732038270000|2024-11-19 17:44:30|450.35|448.45|450.24|448.34|450.35|448.45|450.21|448.31|13
1732038280000|2024-11-19 17:44:40|450.25|448.35|450.3|448.4|450.34|448.44|450.24|448.34|13
1732038290000|2024-11-19 17:44:50|450.29|448.39|450.23|448.33|450.36|448.46|450.23|448.33|12
1732038300000|2024-11-19 17:45:00|450.24|448.34|450.51|448.61|450.53|448.63|450.23|448.33|17
1732038310000|2024-11-19 17:45:10|450.5|448.6|450.06|448.16|450.5|448.6|450.06|448.16|19
1732038320000|2024-11-19 17:45:20|450.05|448.15|449.66|447.76|450.05|448.15|449.66|447.76|21
1732038330000|2024-11-19 17:45:30|449.67|447.77|449.65|447.75|449.67|447.77|449.64|447.74|15
1732038340000|2024-11-19 17:45:40|449.64|447.74|449.82|447.92|449.87|447.97|449.64|447.74|12
1732038350000|2024-11-19 17:45:50|449.81|447.91|449.59|447.69|449.81|447.91|449.59|447.69|15
1732038360000|2024-11-19 17:46:00|449.6|447.7|449.49|447.59|449.6|447.7|449.49|447.59|14
1732038370000|2024-11-19 17:46:10|449.48|447.58|449.15|447.25|449.59|447.69|449.15|447.25|20
1732038380000|2024-11-19 17:46:20|449.14|447.24|449.1|447.2|449.15|447.25|449.08|447.18|16
1732038390000|2024-11-19 17:46:30|449.09|447.19|449.09|447.19|449.09|447.19|449.07|447.17|13
1732038400000|2024-11-19 17:46:40|449.08|447.18|449.09|447.19|449.25|447.35|449.07|447.17|14
1732038410000|2024-11-19 17:46:50|449.08|447.18|449.24|447.34|449.24|447.34|449.03|447.13|9
1732038420000|2024-11-19 17:47:00|449.23|447.33|449.03|447.13|449.24|447.34|449.03|447.13|15
1732038430000|2024-11-19 17:47:10|448.99|447.09|448.97|447.07|448.99|447.09|448.97|447.07|9
1732038440000|2024-11-19 17:47:20|448.96|447.06|448.82|446.92|448.97|447.07|448.81|446.91|17
1732038450000|2024-11-19 17:47:30|448.81|446.91|448.92|447.02|448.94|447.04|448.79|446.89|13
1732038460000|2024-11-19 17:47:40|448.91|447.01|449.25|447.35|449.28|447.38|448.91|447.01|16
1732038470000|2024-11-19 17:47:50|449.3|447.4|449.5|447.6|449.5|447.6|449.3|447.4|13
1732038480000|2024-11-19 17:48:00|449.49|447.59|449.46|447.56|449.49|447.59|449.45|447.55|11
1732038490000|2024-11-19 17:48:10|449.47|447.57|449.24|447.34|449.47|447.57|449.24|447.34|19
1732038500000|2024-11-19 17:48:20|449.23|447.33|449.11|447.21|449.23|447.33|448.99|447.09|19
1732038510000|2024-11-19 17:48:30|449.1|447.2|449.2|447.3|449.28|447.38|449.09|447.19|15
1732038520000|2024-11-19 17:48:40|449.19|447.29|449.23|447.33|449.25|447.35|449.17|447.27|15
1732038530000|2024-11-19 17:48:50|449.24|447.34|449.21|447.31|449.25|447.35|449.21|447.31|10
1732038540000|2024-11-19 17:49:00|449.2|447.3|449.05|447.15|449.2|447.3|449.03|447.13|10
1732038550000|2024-11-19 17:49:10|449.04|447.14|448.9|447|449.04|447.14|448.84|446.94|17
1732038560000|2024-11-19 17:49:20|448.89|446.99|449.01|447.11|449.03|447.13|448.86|446.96|17
1732038570000|2024-11-19 17:49:30|449|447.1|448.7|446.8|449|447.1|448.7|446.8|20
1732038580000|2024-11-19 17:49:40|448.71|446.81|448.97|447.07|448.99|447.09|448.69|446.79|14
1732038590000|2024-11-19 17:49:50|448.98|447.08|448.89|446.99|448.98|447.08|448.89|446.99|13
1732038600000|2024-11-19 17:50:00|448.88|446.98|449.02|447.12|449.03|447.13|448.86|446.96|9
1732038610000|2024-11-19 17:50:10|449.01|447.11|449.01|447.11|449.03|447.13|449.01|447.11|8
1732038620000|2024-11-19 17:50:20|449|447.1|448.99|447.09|449.18|447.28|448.99|447.09|14
1732038630000|2024-11-19 17:50:30|448.98|447.08|449.06|447.16|449.06|447.16|448.96|447.06|12
1732038640000|2024-11-19 17:50:40|449.04|447.14|449.02|447.12|449.07|447.17|449.02|447.12|9
1732038650000|2024-11-19 17:50:50|449.03|447.13|449.24|447.34|449.25|447.35|449.03|447.13|15
1732038660000|2024-11-19 17:51:00|449.23|447.33|449.22|447.32|449.24|447.34|449.2|447.3|10
1732038670000|2024-11-19 17:51:10|449.21|447.31|449.17|447.27|449.29|447.39|449.17|447.27|9
1732038680000|2024-11-19 17:51:20|449.19|447.29|449.12|447.22|449.2|447.3|449.12|447.22|14
1732038690000|2024-11-19 17:51:30|449.11|447.21|449.1|447.2|449.23|447.33|449.09|447.19|19
1732038700000|2024-11-19 17:51:40|449.09|447.19|449.09|447.19|449.1|447.2|449.08|447.18|9
1732038710000|2024-11-19 17:51:50|449.08|447.18|449.24|447.34|449.24|447.34|448.96|447.06|15
1732038720000|2024-11-19 17:52:00|449.23|447.33|449.2|447.3|449.23|447.33|449.2|447.3|10
1732038730000|2024-11-19 17:52:10|449.19|447.29|448.88|446.98|449.19|447.29|448.88|446.98|19
1732038740000|2024-11-19 17:52:20|448.87|446.97|449.01|447.11|449.02|447.12|448.87|446.97|18
1732038750000|2024-11-19 17:52:30|449.19|447.29|449.16|447.26|449.19|447.29|449.14|447.24|12
1732038760000|2024-11-19 17:52:40|449.26|447.36|449.24|447.34|449.26|447.36|449.22|447.32|14
1732038770000|2024-11-19 17:52:50|449.25|447.35|449.29|447.39|449.33|447.43|449.25|447.35|12
1732038780000|2024-11-19 17:53:00|449.3|447.4|449.16|447.26|449.3|447.4|449.16|447.26|8
1732038790000|2024-11-19 17:53:10|449.15|447.25|449.17|447.27|449.25|447.35|449.15|447.25|14
1732038800000|2024-11-19 17:53:20|449.16|447.26|449.33|447.43|449.33|447.43|449.14|447.24|10
1732038810000|2024-11-19 17:53:30|449.32|447.42|449.13|447.23|449.34|447.44|449.12|447.22|16
1732038820000|2024-11-19 17:53:40|449.12|447.22|449|447.1|449.12|447.22|449|447.1|12
1732038830000|2024-11-19 17:53:50|448.99|447.09|448.94|447.04|449|447.1|448.94|447.04|6
1732038840000|2024-11-19 17:54:00|448.93|447.03|448.78|446.88|449.05|447.15|448.76|446.86|18
1732038850000|2024-11-19 17:54:10|448.76|446.86|448.83|446.93|448.89|446.99|448.76|446.86|16
1732038860000|2024-11-19 17:54:20|448.82|446.92|448.85|446.95|448.89|446.99|448.81|446.91|15
1732038870000|2024-11-19 17:54:30|448.86|446.96|448.87|446.97|448.91|447.01|448.84|446.94|17
1732038880000|2024-11-19 17:54:40|448.8|446.9|448.73|446.83|448.82|446.92|448.73|446.83|11
1732038890000|2024-11-19 17:54:50|448.72|446.82|448.7|446.8|448.72|446.82|448.56|446.66|14
1732038900000|2024-11-19 17:55:00|448.69|446.79|448.78|446.88|448.88|446.98|448.68|446.78|14
1732038910000|2024-11-19 17:55:10|448.86|446.96|448.98|447.08|448.98|447.08|448.85|446.95|15
1732038920000|2024-11-19 17:55:20|448.99|447.09|449.33|447.43|449.38|447.48|448.99|447.09|17
1732038930000|2024-11-19 17:55:30|449.32|447.42|449.4|447.5|449.41|447.51|449.27|447.37|13
1732038940000|2024-11-19 17:55:40|449.39|447.49|449.46|447.56|449.47|447.57|449.35|447.45|12
1732038950000|2024-11-19 17:55:50|449.47|447.57|449.47|447.57|449.47|447.57|449.44|447.54|11
1732038960000|2024-11-19 17:56:00|449.46|447.56|449.34|447.44|449.46|447.56|449.22|447.32|14
1732038970000|2024-11-19 17:56:10|449.35|447.45|449.3|447.4|449.35|447.45|449.29|447.39|11
1732038980000|2024-11-19 17:56:20|449.29|447.39|449.47|447.57|449.47|447.57|449.29|447.39|7
1732038990000|2024-11-19 17:56:30|449.46|447.56|449.53|447.63|449.57|447.67|449.45|447.55|8
1732039000000|2024-11-19 17:56:40|449.52|447.62|449.4|447.5|449.52|447.62|449.4|447.5|13
1732039010000|2024-11-19 17:56:50|449.44|447.54|449.37|447.47|449.49|447.59|449.37|447.47|9
1732039020000|2024-11-19 17:57:00|449.39|447.49|449.42|447.52|449.49|447.59|449.34|447.44|15
1732039030000|2024-11-19 17:57:10|449.41|447.51|449.35|447.45|449.45|447.55|449.35|447.45|12
1732039040000|2024-11-19 17:57:20|449.34|447.44|449.54|447.64|449.59|447.69|449.33|447.43|10
1732039050000|2024-11-19 17:57:30|449.53|447.63|449.45|447.55|449.54|447.64|449.45|447.55|16
1732039060000|2024-11-19 17:57:40|449.46|447.56|449.33|447.43|449.46|447.56|449.33|447.43|4
1732039070000|2024-11-19 17:57:50|449.32|447.42|449.46|447.56|449.49|447.59|449.32|447.42|14
1732039080000|2024-11-19 17:58:00|449.45|447.55|449.36|447.46|449.45|447.55|449.35|447.45|10
1732039090000|2024-11-19 17:58:10|449.43|447.53|449.4|447.5|449.43|447.53|449.37|447.47|12
1732039100000|2024-11-19 17:58:20|449.41|447.51|449.22|447.32|449.41|447.51|449.21|447.31|13
1732039110000|2024-11-19 17:58:30|449.21|447.31|449.2|447.3|449.21|447.31|449.19|447.29|6
1732039120000|2024-11-19 17:58:40|449.19|447.29|449.25|447.35|449.26|447.36|449.17|447.27|11
1732039130000|2024-11-19 17:58:50|449.33|447.43|449.37|447.47|449.39|447.49|449.29|447.39|10
1732039140000|2024-11-19 17:59:00|449.36|447.46|449.32|447.42|449.36|447.46|449.25|447.35|18
1732039150000|2024-11-19 17:59:10|449.4|447.5|449.41|447.51|449.41|447.51|449.35|447.45|12
1732039160000|2024-11-19 17:59:20|449.42|447.52|449.52|447.62|449.53|447.63|449.38|447.48|17
1732039170000|2024-11-19 17:59:30|449.51|447.61|449.61|447.71|449.62|447.72|449.51|447.61|12
1732039180000|2024-11-19 17:59:40|449.62|447.72|449.64|447.74|449.66|447.76|449.58|447.68|9
1732039190000|2024-11-19 17:59:50|449.65|447.75|449.64|447.74|449.73|447.83|449.64|447.74|9
1732039200000|2024-11-19 18:00:00|449.63|447.73|449.65|447.75|449.67|447.77|449.6|447.7|14
1732039210000|2024-11-19 18:00:10|449.63|447.73|449.37|447.47|449.63|447.73|449.37|447.47|14
1732039220000|2024-11-19 18:00:20|449.36|447.46|449.27|447.37|449.36|447.46|449.26|447.36|13
1732039230000|2024-11-19 18:00:30|449.26|447.36|449.12|447.22|449.26|447.36|449.12|447.22|8
1732039240000|2024-11-19 18:00:40|449.13|447.23|449.38|447.48|449.44|447.54|449.12|447.22|13
1732039250000|2024-11-19 18:00:50|449.37|447.47|449.2|447.3|449.38|447.48|449.2|447.3|13
1732039260000|2024-11-19 18:01:00|449.19|447.29|449.28|447.38|449.3|447.4|449.18|447.28|17
1732039270000|2024-11-19 18:01:10|449.42|447.52|449.46|447.56|449.51|447.61|449.42|447.52|15
1732039280000|2024-11-19 18:01:20|449.47|447.57|449.52|447.62|449.55|447.65|449.45|447.55|9
1732039290000|2024-11-19 18:01:30|449.51|447.61|449.32|447.42|449.51|447.61|449.32|447.42|13
1732039300000|2024-11-19 18:01:40|449.33|447.43|449.4|447.5|449.42|447.52|449.32|447.42|16
1732039310000|2024-11-19 18:01:50|449.39|447.49|449.31|447.41|449.39|447.49|449.31|447.41|7
1732039320000|2024-11-19 18:02:00|449.3|447.4|449.31|447.41|449.34|447.44|449.15|447.25|13
1732039330000|2024-11-19 18:02:10|449.32|447.42|449.54|447.64|449.55|447.65|449.31|447.41|17
1732039340000|2024-11-19 18:02:20|449.55|447.65|449.39|447.49|449.62|447.72|449.39|447.49|19
1732039350000|2024-11-19 18:02:30|449.38|447.48|449.49|447.59|449.51|447.61|449.36|447.46|14
1732039360000|2024-11-19 18:02:40|449.48|447.58|449.68|447.78|449.68|447.78|449.48|447.58|15
1732039370000|2024-11-19 18:02:50|449.67|447.77|449.99|448.09|449.99|448.09|449.67|447.77|14
1732039380000|2024-11-19 18:03:00|450.04|448.14|449.97|448.07|450.12|448.22|449.97|448.07|18
1732039390000|2024-11-19 18:03:10|449.96|448.06|449.87|447.97|449.96|448.06|449.77|447.87|10
1732039400000|2024-11-19 18:03:20|449.91|448.01|449.93|448.03|450.03|448.13|449.91|448.01|17
1732039410000|2024-11-19 18:03:30|449.92|448.02|449.7|447.8|449.92|448.02|449.69|447.79|17
1732039420000|2024-11-19 18:03:40|449.69|447.79|449.52|447.62|449.7|447.8|449.47|447.57|11
1732039430000|2024-11-19 18:03:50|449.51|447.61|449.45|447.55|449.51|447.61|449.41|447.51|12
1732039440000|2024-11-19 18:04:00|449.46|447.56|449.36|447.46|449.47|447.57|449.36|447.46|13
1732039450000|2024-11-19 18:04:10|449.37|447.47|449.43|447.53|449.5|447.6|449.23|447.33|15
1732039460000|2024-11-19 18:04:20|449.42|447.52|449.48|447.58|449.49|447.59|449.42|447.52|11
1732039470000|2024-11-19 18:04:30|449.47|447.57|449.12|447.22|449.47|447.57|449.12|447.22|18
1732039480000|2024-11-19 18:04:40|449.11|447.21|449.26|447.36|449.3|447.4|449.05|447.15|12
1732039490000|2024-11-19 18:04:50|449.27|447.37|449.29|447.39|449.29|447.39|449.26|447.36|11
1732039500000|2024-11-19 18:05:00|449.41|447.51|449.51|447.61|449.57|447.67|449.37|447.47|13
1732039510000|2024-11-19 18:05:10|449.5|447.6|449.38|447.48|449.5|447.6|449.38|447.48|8
1732039520000|2024-11-19 18:05:20|449.39|447.49|449.43|447.53|449.45|447.55|449.38|447.48|9
1732039530000|2024-11-19 18:05:30|449.42|447.52|449.39|447.49|449.45|447.55|449.2|447.3|20
1732039540000|2024-11-19 18:05:40|449.38|447.48|449.37|447.47|449.44|447.54|449.37|447.47|11
1732039550000|2024-11-19 18:05:50|449.36|447.46|449.23|447.33|449.36|447.46|449.23|447.33|9
1732039560000|2024-11-19 18:06:00|449.22|447.32|449.34|447.44|449.36|447.46|449.2|447.3|12
1732039570000|2024-11-19 18:06:10|449.33|447.43|449.43|447.53|449.43|447.53|449.28|447.38|11
1732039580000|2024-11-19 18:06:20|449.35|447.45|449.46|447.56|449.49|447.59|449.35|447.45|11
1732039590000|2024-11-19 18:06:30|449.45|447.55|449.43|447.53|449.46|447.56|449.43|447.53|7
1732039600000|2024-11-19 18:06:40|449.42|447.52|449.48|447.58|449.51|447.61|449.36|447.46|15
1732039610000|2024-11-19 18:06:50|449.47|447.57|449.7|447.8|449.79|447.89|449.47|447.57|16
1732039620000|2024-11-19 18:07:00|449.69|447.79|449.85|447.95|449.85|447.95|449.66|447.76|17
1732039630000|2024-11-19 18:07:10|449.86|447.96|449.92|448.02|449.97|448.07|449.85|447.95|16
1732039640000|2024-11-19 18:07:20|449.93|448.03|450.04|448.14|450.05|448.15|449.9|448|19
1732039650000|2024-11-19 18:07:30|450.03|448.13|450.11|448.21|450.16|448.26|450.01|448.11|15
1732039660000|2024-11-19 18:07:40|450.22|448.32|450.21|448.31|450.22|448.32|450.2|448.3|8
1732039670000|2024-11-19 18:07:50|450.22|448.32|450.27|448.37|450.29|448.39|450.21|448.31|9
1732039680000|2024-11-19 18:08:00|450.24|448.34|450.22|448.32|450.27|448.37|450.13|448.23|19
1732039690000|2024-11-19 18:08:10|450.23|448.33|450.3|448.4|450.32|448.42|450.21|448.31|15
1732039700000|2024-11-19 18:08:20|450.31|448.41|450.46|448.56|450.53|448.63|450.31|448.41|11
1732039710000|2024-11-19 18:08:30|450.47|448.57|450.49|448.59|450.59|448.69|450.47|448.57|20
1732039720000|2024-11-19 18:08:40|450.5|448.6|450.5|448.6|450.58|448.68|450.49|448.59|16
1732039730000|2024-11-19 18:08:50|450.49|448.59|450.37|448.47|450.49|448.59|450.27|448.37|11
1732039740000|2024-11-19 18:09:00|450.36|448.46|450.47|448.57|450.61|448.71|450.35|448.45|14
1732039750000|2024-11-19 18:09:10|450.6|448.7|450.56|448.66|450.6|448.7|450.56|448.66|13
1732039760000|2024-11-19 18:09:20|450.61|448.71|450.69|448.79|450.71|448.81|450.59|448.69|9
1732039770000|2024-11-19 18:09:30|450.7|448.8|450.84|448.94|450.88|448.98|450.69|448.79|17
1732039780000|2024-11-19 18:09:40|450.83|448.93|450.94|449.04|450.98|449.08|450.83|448.93|9
1732039790000|2024-11-19 18:09:50|450.98|449.08|451.01|449.11|451.03|449.13|450.98|449.08|8
1732039800000|2024-11-19 18:10:00|451.02|449.12|450.99|449.09|451.18|449.28|450.99|449.09|21
1732039810000|2024-11-19 18:10:10|450.98|449.08|451.05|449.15|451.05|449.15|450.94|449.04|14
1732039820000|2024-11-19 18:10:20|451.04|449.14|450.8|448.9|451.05|449.15|450.79|448.89|18
1732039830000|2024-11-19 18:10:30|450.79|448.89|450.92|449.02|450.98|449.08|450.78|448.88|11
1732039840000|2024-11-19 18:10:40|450.93|449.03|451.05|449.15|451.07|449.17|450.93|449.03|11
1732039850000|2024-11-19 18:10:50|451.04|449.14|451.04|449.14|451.05|449.15|451.02|449.12|13
1732039860000|2024-11-19 18:11:00|451.03|449.13|451.04|449.14|451.08|449.18|451.01|449.11|17
1732039870000|2024-11-19 18:11:10|451.07|449.17|451.19|449.29|451.22|449.32|451.07|449.17|16
1732039880000|2024-11-19 18:11:20|451.18|449.28|451.03|449.13|451.19|449.29|451.03|449.13|17
1732039890000|2024-11-19 18:11:30|451.04|449.14|451.22|449.32|451.23|449.33|451.03|449.13|19
1732039900000|2024-11-19 18:11:40|451.23|449.33|451.2|449.3|451.23|449.33|451.18|449.28|9
1732039910000|2024-11-19 18:11:50|451.19|449.29|451.19|449.29|451.21|449.31|451.17|449.27|7
1732039920000|2024-11-19 18:12:00|451.18|449.28|451.05|449.15|451.22|449.32|451.05|449.15|12
1732039930000|2024-11-19 18:12:10|451.04|449.14|451.08|449.18|451.2|449.3|451.03|449.13|11
1732039940000|2024-11-19 18:12:20|451.09|449.19|451.11|449.21|451.14|449.24|451.09|449.19|12
1732039950000|2024-11-19 18:12:30|451.12|449.22|451.11|449.21|451.17|449.27|451.1|449.2|13
1732039960000|2024-11-19 18:12:40|451.12|449.22|451.06|449.16|451.16|449.26|451.06|449.16|8
1732039970000|2024-11-19 18:12:50|451.11|449.21|450.92|449.02|451.11|449.21|450.86|448.96|17
1732039980000|2024-11-19 18:13:00|450.91|449.01|451.17|449.27|451.17|449.27|450.91|449.01|13
1732039990000|2024-11-19 18:13:10|451.16|449.26|451.16|449.26|451.17|449.27|451.12|449.22|13
1732040000000|2024-11-19 18:13:20|451.15|449.25|451.24|449.34|451.25|449.35|451.15|449.25|13
1732040010000|2024-11-19 18:13:30|451.25|449.35|451.45|449.55|451.45|449.55|451.25|449.35|9
1732040020000|2024-11-19 18:13:40|451.58|449.68|451.54|449.64|451.58|449.68|451.5|449.6|13
1732040030000|2024-11-19 18:13:50|451.55|449.65|451.61|449.71|451.78|449.88|451.54|449.64|15
1732040040000|2024-11-19 18:14:00|451.6|449.7|452.7|450.8|452.82|450.92|451.6|449.7|16
1732040050000|2024-11-19 18:14:10|452.72|450.82|452.67|450.77|452.72|450.82|452.65|450.75|13
1732040060000|2024-11-19 18:14:20|452.68|450.78|452.7|450.8|452.7|450.8|452.66|450.76|8
1732040070000|2024-11-19 18:14:30|452.65|450.75|452.84|450.94|452.89|450.99|452.65|450.75|15
1732040080000|2024-11-19 18:14:40|452.83|450.93|452.91|451.01|452.92|451.02|452.8|450.9|23
1732040090000|2024-11-19 18:14:50|452.94|451.04|453.11|451.21|453.11|451.21|452.93|451.03|14
1732040100000|2024-11-19 18:15:00|453.16|451.26|453.38|451.48|453.38|451.48|453.07|451.17|13
1732040110000|2024-11-19 18:15:10|453.45|451.55|453.46|451.56|453.49|451.59|453.38|451.48|17
1732040120000|2024-11-19 18:15:20|453.47|451.57|453.15|451.25|453.55|451.65|453.15|451.25|26
1732040130000|2024-11-19 18:15:30|453.14|451.24|453.03|451.13|453.14|451.24|453.02|451.12|15
1732040140000|2024-11-19 18:15:40|453.02|451.12|452.78|450.88|453.02|451.12|452.76|450.86|22
1732040150000|2024-11-19 18:15:50|452.82|450.92|452.82|450.92|452.82|450.92|452.78|450.88|13
1732040160000|2024-11-19 18:16:00|452.86|450.96|452.99|451.09|453.04|451.14|452.86|450.96|5
1732040170000|2024-11-19 18:16:10|453|451.1|453.12|451.22|453.12|451.22|453|451.1|6
1732040180000|2024-11-19 18:16:20|453.11|451.21|453.11|451.21|453.12|451.22|453.09|451.19|8
1732040190000|2024-11-19 18:16:30|453.1|451.2|453.2|451.3|453.22|451.32|453.08|451.18|7
1732040200000|2024-11-19 18:16:40|453.17|451.27|453.56|451.66|453.6|451.7|453.16|451.26|12
1732040210000|2024-11-19 18:16:50|453.57|451.67|453.58|451.68|453.59|451.69|453.57|451.67|4
1732040220000|2024-11-19 18:17:00|453.59|451.69|453.69|451.79|453.69|451.79|453.59|451.69|6
1732040230000|2024-11-19 18:17:10|453.7|451.8|453.84|451.94|453.84|451.94|453.7|451.8|10
1732040240000|2024-11-19 18:17:20|453.85|451.95|453.82|451.92|453.86|451.96|453.8|451.9|7
1732040250000|2024-11-19 18:17:30|453.83|451.93|452.7|450.8|453.83|451.93|452.7|450.8|15
1732040260000|2024-11-19 18:17:40|452.68|450.78|452.58|450.68|452.68|450.78|452.47|450.57|10
1732040270000|2024-11-19 18:17:50|452.68|450.78|452.64|450.74|452.68|450.78|452.62|450.72|7
1732040280000|2024-11-19 18:18:00|452.73|450.83|452.81|450.91|452.81|450.91|452.73|450.83|7
1732040290000|2024-11-19 18:18:10|452.82|450.92|452.65|450.75|452.82|450.92|452.65|450.75|7
1732040300000|2024-11-19 18:18:20|452.8|450.9|452.52|450.62|452.8|450.9|452.52|450.62|13
1732040310000|2024-11-19 18:18:30|452.46|450.56|452.26|450.36|452.46|450.56|452.23|450.33|9
1732040320000|2024-11-19 18:18:40|452.27|450.37|452.44|450.54|452.48|450.58|452.27|450.37|7
1732040330000|2024-11-19 18:18:50|452.43|450.53|451.97|450.07|452.43|450.53|451.96|450.06|12
1732040340000|2024-11-19 18:19:00|451.96|450.06|451.83|449.93|451.97|450.07|451.69|449.79|17
1732040350000|2024-11-19 18:19:10|451.8|449.9|451.81|449.91|451.81|449.91|451.8|449.9|2
1732040360000|2024-11-19 18:19:20|451.82|449.92|452.01|450.11|452.02|450.12|451.81|449.91|12
1732040370000|2024-11-19 18:19:30|452.02|450.12|452.25|450.35|452.25|450.35|452.02|450.12|13
1732040380000|2024-11-19 18:19:40|452.24|450.34|452.24|450.34|452.24|450.34|452.19|450.29|8
1732040390000|2024-11-19 18:19:50|452.2|450.3|452.28|450.38|452.29|450.39|452.2|450.3|7
1732040400000|2024-11-19 18:20:00|452.47|450.57|451.91|450.01|452.49|450.59|451.91|450.01|21
1732040410000|2024-11-19 18:20:10|451.92|450.02|451.83|449.93|451.92|450.02|451.82|449.92|15
1732040420000|2024-11-19 18:20:20|452.06|450.16|452.07|450.17|452.08|450.18|452.05|450.15|6
1732040430000|2024-11-19 18:20:30|452.08|450.18|452.4|450.5|452.4|450.5|452.07|450.17|13
1732040440000|2024-11-19 18:20:40|452.39|450.49|452.37|450.47|452.39|450.49|452.37|450.47|4
1732040450000|2024-11-19 18:20:50|452.16|450.26|452.2|450.3|452.2|450.3|452.16|450.26|5
1732040460000|2024-11-19 18:21:00|452.21|450.31|452.11|450.21|452.23|450.33|452.1|450.2|12
1732040470000|2024-11-19 18:21:10|452.1|450.2|452.02|450.12|452.15|450.25|452|450.1|12
1732040480000|2024-11-19 18:21:20|452.03|450.13|452.05|450.15|452.05|450.15|452.03|450.13|5
1732040490000|2024-11-19 18:21:30|452.04|450.14|452.12|450.22|452.13|450.23|452.04|450.14|9
1732040500000|2024-11-19 18:21:40|452.11|450.21|452.14|450.24|452.18|450.28|452.11|450.21|8
1732040510000|2024-11-19 18:21:50|452.13|450.23|451.9|450|452.13|450.23|451.89|449.99|13
1732040520000|2024-11-19 18:22:00|451.89|449.99|451.76|449.86|451.89|449.99|451.76|449.86|9
1732040530000|2024-11-19 18:22:10|451.74|449.84|451.77|449.87|451.77|449.87|451.74|449.84|7
1732040540000|2024-11-19 18:22:20|451.82|449.92|451.73|449.83|451.83|449.93|451.73|449.83|5
1732040550000|2024-11-19 18:22:30|451.72|449.82|451.76|449.86|451.79|449.89|451.72|449.82|8
1732040560000|2024-11-19 18:22:40|451.77|449.87|452.07|450.17|452.1|450.2|451.77|449.87|14
1732040570000|2024-11-19 18:22:50|452.08|450.18|452.05|450.15|452.11|450.21|452.05|450.15|14
1732040580000|2024-11-19 18:23:00|452.04|450.14|452.01|450.11|452.04|450.14|451.96|450.06|18
1732040590000|2024-11-19 18:23:10|452|450.1|451.85|449.95|452|450.1|451.82|449.92|4
1732040600000|2024-11-19 18:23:20|451.84|449.94|451.76|449.86|451.85|449.95|451.76|449.86|5
1732040610000|2024-11-19 18:23:30|451.78|449.88|451.83|449.93|451.83|449.93|451.75|449.85|8
1732040620000|2024-11-19 18:23:40|451.84|449.94|452.01|450.11|452.02|450.12|451.84|449.94|8
1732040630000|2024-11-19 18:23:50|452|450.1|451.92|450.02|452|450.1|451.92|450.02|14
1732040640000|2024-11-19 18:24:00|451.95|450.05|451.79|449.89|451.95|450.05|451.79|449.89|10
1732040650000|2024-11-19 18:24:10|451.72|449.82|451.74|449.84|451.74|449.84|451.72|449.82|5
1732040660000|2024-11-19 18:24:20|451.73|449.83|451.28|449.38|451.77|449.87|451.18|449.28|15
1732040670000|2024-11-19 18:24:30|451.26|449.36|450.99|449.09|451.29|449.39|450.98|449.08|16
1732040680000|2024-11-19 18:24:40|451|449.1|451.08|449.18|451.08|449.18|451|449.1|6
1732040690000|2024-11-19 18:24:50|451.09|449.19|451.26|449.36|451.26|449.36|451.09|449.19|8
1732040700000|2024-11-19 18:25:00|451.27|449.37|451.42|449.52|451.42|449.52|451.27|449.37|13
1732021770000|2024-11-19 13:09:30|454.16|452.26|453.98|452.08|454.16|452.26|453.98|452.08|10
1732040710000|2024-11-19 18:25:10|451.43|449.53|451.46|449.56|451.46|449.56|451.41|449.51|8
1732021780000|2024-11-19 13:09:40|453.99|452.09|453.96|452.06|454|452.1|453.96|452.06|6
1732040720000|2024-11-19 18:25:20|451.43|449.53|451.48|449.58|451.48|449.58|451.43|449.53|16
1732021790000|2024-11-19 13:09:50|454.05|452.15|454.13|452.23|454.13|452.23|454.05|452.15|4
1732040730000|2024-11-19 18:25:30|451.66|449.76|451.7|449.8|451.72|449.82|451.66|449.76|7
1732021800000|2024-11-19 13:10:00|454.14|452.24|454.39|452.49|454.39|452.49|454.14|452.24|13
1732021810000|2024-11-19 13:10:10|454.54|452.64|454.32|452.42|454.54|452.64|453.93|452.03|11
1732040740000|2024-11-19 18:25:40|451.71|449.81|451.72|449.82|451.75|449.85|451.71|449.81|6
1732021820000|2024-11-19 13:10:20|454.33|452.43|454.38|452.48|454.5|452.6|454.31|452.41|14
1732040750000|2024-11-19 18:25:50|451.71|449.81|451.7|449.8|451.72|449.82|451.7|449.8|9
1732021830000|2024-11-19 13:10:30|454.39|452.49|454.2|452.3|454.39|452.49|454.2|452.3|7
1732021840000|2024-11-19 13:10:40|454.28|452.38|454.15|452.25|454.28|452.38|454.15|452.25|11
1732040760000|2024-11-19 18:26:00|451.9|450|451.68|449.78|451.9|450|451.63|449.73|11
1732021850000|2024-11-19 13:10:50|454.14|452.24|454.16|452.26|454.2|452.3|454.12|452.22|8
1732021860000|2024-11-19 13:11:00|454.17|452.27|453.88|451.98|454.32|452.42|453.87|451.97|23
1732040770000|2024-11-19 18:26:10|451.69|449.79|451.88|449.98|451.88|449.98|451.69|449.79|6
1732021870000|2024-11-19 13:11:10|453.87|451.97|453.37|451.47|453.87|451.97|453.37|451.47|28
1732040780000|2024-11-19 18:26:20|451.87|449.97|451.99|450.09|451.99|450.09|451.87|449.97|10
1732021880000|2024-11-19 13:11:20|453.36|451.46|453.18|451.28|453.36|451.46|453.14|451.24|17
1732021890000|2024-11-19 13:11:30|453.17|451.27|453.3|451.4|453.34|451.44|453.17|451.27|10
1732040790000|2024-11-19 18:26:30|452.14|450.24|451.99|450.09|452.17|450.27|451.97|450.07|20
1732021900000|2024-11-19 13:11:40|453.33|451.43|453.38|451.48|453.6|451.7|453.3|451.4|19
1732021910000|2024-11-19 13:11:50|453.37|451.47|452.98|451.08|453.37|451.47|452.98|451.08|15
1732040800000|2024-11-19 18:26:40|451.97|450.07|451.7|449.8|451.97|450.07|451.7|449.8|7
1732021920000|2024-11-19 13:12:00|452.97|451.07|453.19|451.29|453.19|451.29|452.94|451.04|13
1732021930000|2024-11-19 13:12:10|453.21|451.31|453.19|451.29|453.21|451.31|453.17|451.27|8
1732040810000|2024-11-19 18:26:50|451.69|449.79|451.69|449.79|451.7|449.8|451.67|449.77|7
1732021940000|2024-11-19 13:12:20|453.18|451.28|452.93|451.03|453.18|451.28|452.89|450.99|13
1732040820000|2024-11-19 18:27:00|451.68|449.78|451.59|449.69|451.71|449.81|451.58|449.68|9
1732021950000|2024-11-19 13:12:30|452.87|450.97|452.65|450.75|452.87|450.97|452.64|450.74|13
1732021960000|2024-11-19 13:12:40|452.66|450.76|452.84|450.94|452.98|451.08|452.66|450.76|7
1732040830000|2024-11-19 18:27:10|451.57|449.67|451.29|449.39|451.57|449.67|451.2|449.3|21
1732021970000|2024-11-19 13:12:50|452.85|450.95|453.05|451.15|453.05|451.15|452.85|450.95|12
1732021980000|2024-11-19 13:13:00|453.06|451.16|453.13|451.23|453.19|451.29|453.06|451.16|17
1732040840000|2024-11-19 18:27:20|451.28|449.38|451.37|449.47|451.38|449.48|451.28|449.38|10
1732021990000|2024-11-19 13:13:10|453.12|451.22|453.09|451.19|453.12|451.22|453.09|451.19|5
1732040850000|2024-11-19 18:27:30|451.38|449.48|451.57|449.67|451.58|449.68|451.37|449.47|10
1732022000000|2024-11-19 13:13:20|453.08|451.18|453.11|451.21|453.11|451.21|453.08|451.18|6
1732040860000|2024-11-19 18:27:40|451.56|449.66|451.63|449.73|451.65|449.75|451.56|449.66|6
1732022010000|2024-11-19 13:13:30|453.08|451.18|453.04|451.14|453.08|451.18|453.03|451.13|3
1732022020000|2024-11-19 13:13:40|453.03|451.13|453.13|451.23|453.14|451.24|453.03|451.13|6
1732040870000|2024-11-19 18:27:50|451.65|449.75|451.63|449.73|451.65|449.75|451.56|449.66|5
1732022030000|2024-11-19 13:13:50|453.14|451.24|453.42|451.52|453.42|451.52|453.14|451.24|6
1732040880000|2024-11-19 18:28:00|451.64|449.74|451.65|449.75|451.65|449.75|451.64|449.74|2
1732022040000|2024-11-19 13:14:00|453.43|451.53|453.67|451.77|453.67|451.77|453.43|451.53|15
1732022050000|2024-11-19 13:14:10|453.64|451.74|453.19|451.29|453.64|451.74|453.19|451.29|15
1732040890000|2024-11-19 18:28:10|451.66|449.76|451.85|449.95|451.85|449.95|451.65|449.75|7
1732022060000|2024-11-19 13:14:20|453.18|451.28|452.86|450.96|453.18|451.28|452.86|450.96|17
1732022070000|2024-11-19 13:14:30|452.85|450.95|452.83|450.93|452.88|450.98|452.82|450.92|11
1732040900000|2024-11-19 18:28:20|451.86|449.96|452.5|450.6|452.81|450.91|451.86|449.96|16
1732022080000|2024-11-19 13:14:40|452.82|450.92|453.21|451.31|453.21|451.31|452.82|450.92|8
1732040910000|2024-11-19 18:28:30|452.51|450.61|452.59|450.69|452.68|450.78|452.45|450.55|26
1732022090000|2024-11-19 13:14:50|453.22|451.32|453.26|451.36|453.26|451.36|453.22|451.32|5
1732022100000|2024-11-19 13:15:00|453.27|451.37|453.26|451.36|453.29|451.39|453.26|451.36|4
1732040920000|2024-11-19 18:28:40|452.7|450.8|452.88|450.98|452.88|450.98|452.65|450.75|14
1732022110000|2024-11-19 13:15:10|453.19|451.29|452.94|451.04|453.19|451.29|452.94|451.04|11
1732040930000|2024-11-19 18:28:50|452.89|450.99|453.06|451.16|453.07|451.17|452.84|450.94|15
1732022120000|2024-11-19 13:15:20|452.89|450.99|452.26|450.36|452.89|450.99|452.07|450.17|22
1732022130000|2024-11-19 13:15:30|452.25|450.35|452.17|450.27|452.25|450.35|452.16|450.26|11
1732040940000|2024-11-19 18:29:00|453.05|451.15|453.58|451.68|453.58|451.68|452.99|451.09|24
1732022140000|2024-11-19 13:15:40|452.16|450.26|452.41|450.51|452.48|450.58|452.16|450.26|15
1732040950000|2024-11-19 18:29:10|453.57|451.67|453.26|451.36|453.57|451.67|453.26|451.36|16
1732022150000|2024-11-19 13:15:50|452.4|450.5|452.36|450.46|452.4|450.5|452.36|450.46|8
1732022160000|2024-11-19 13:16:00|452.22|450.32|452.15|450.25|452.22|450.32|452.15|450.25|8
1732040960000|2024-11-19 18:29:20|453.25|451.35|453.21|451.31|453.25|451.35|453.19|451.29|9
1732022170000|2024-11-19 13:16:10|452.14|450.24|452.07|450.17|452.14|450.24|452.07|450.17|9
1732022180000|2024-11-19 13:16:20|452.06|450.16|452.05|450.15|452.07|450.17|452.05|450.15|6
1732040970000|2024-11-19 18:29:30|453.22|451.32|453.26|451.36|453.26|451.36|453.11|451.21|19
1732022190000|2024-11-19 13:16:30|452.06|450.16|452.06|450.16|452.14|450.24|452.05|450.15|9
1732040980000|2024-11-19 18:29:40|453.25|451.35|453.43|451.53|453.46|451.56|453.24|451.34|18
1732022200000|2024-11-19 13:16:40|452.05|450.15|451.42|449.52|452.05|450.15|451.42|449.52|18
1732022210000|2024-11-19 13:16:50|451.41|449.51|451.26|449.36|451.41|449.51|451.26|449.36|15
1732040990000|2024-11-19 18:29:50|453.42|451.52|453.44|451.54|453.47|451.57|453.36|451.46|14
1732022220000|2024-11-19 13:17:00|451.25|449.35|451.13|449.23|451.25|449.35|451.13|449.23|8
1732022230000|2024-11-19 13:17:10|451.12|449.22|451.12|449.22|451.13|449.23|451.11|449.21|5
1732041000000|2024-11-19 18:30:00|453.45|451.55|452.99|451.09|453.45|451.55|452.99|451.09|15
1732022240000|2024-11-19 13:17:20|450.96|449.06|450.94|449.04|450.97|449.07|450.93|449.03|9
1732022250000|2024-11-19 13:17:30|450.95|449.05|450.9|449|450.95|449.05|450.9|449|10
1732041010000|2024-11-19 18:30:10|452.98|451.08|453.11|451.21|453.12|451.22|452.9|451|21
1732022260000|2024-11-19 13:17:40|450.89|448.99|450.88|448.98|450.89|448.99|450.88|448.98|2
1732022270000|2024-11-19 13:17:50|450.87|448.97|450.9|449|450.91|449.01|450.86|448.96|5
1732041020000|2024-11-19 18:30:20|453.1|451.2|453.46|451.56|453.47|451.57|453.09|451.19|19
1732022280000|2024-11-19 13:18:00|450.97|449.07|451|449.1|451.12|449.22|450.95|449.05|11
1732041030000|2024-11-19 18:30:30|453.47|451.57|453.52|451.62|453.56|451.66|453.47|451.57|12
1732022290000|2024-11-19 13:18:10|450.99|449.09|450.78|448.88|450.99|449.09|450.73|448.83|16
1732022300000|2024-11-19 13:18:20|450.79|448.89|451.05|449.15|451.05|449.15|450.79|448.89|13
1732041040000|2024-11-19 18:30:40|453.51|451.61|453.58|451.68|453.61|451.71|453.46|451.56|14
1732022310000|2024-11-19 13:18:30|451.04|449.14|451.05|449.15|451.05|449.15|451.04|449.14|6
1732022320000|2024-11-19 13:18:40|451.04|449.14|450.82|448.92|451.04|449.14|450.81|448.91|13
1732041050000|2024-11-19 18:30:50|453.57|451.67|453.43|451.53|453.58|451.68|453.43|451.53|14
1732022330000|2024-11-19 13:18:50|450.81|448.91|450.81|448.91|450.82|448.92|450.79|448.89|9
1732041060000|2024-11-19 18:31:00|453.42|451.52|453.16|451.26|453.42|451.52|453.13|451.23|18
1732022340000|2024-11-19 13:19:00|450.82|448.92|450.82|448.92|450.84|448.94|450.82|448.92|7
1732022350000|2024-11-19 13:19:10|450.81|448.91|450.71|448.81|450.81|448.91|450.71|448.81|4
1732041070000|2024-11-19 18:31:10|453.15|451.25|453.14|451.24|453.19|451.29|453.06|451.16|17
1732022360000|2024-11-19 13:19:20|450.7|448.8|450.82|448.92|450.86|448.96|450.7|448.8|6
1732022370000|2024-11-19 13:19:30|450.81|448.91|450.66|448.76|450.81|448.91|450.66|448.76|11
1732041080000|2024-11-19 18:31:20|453.13|451.23|453.16|451.26|453.2|451.3|452.97|451.07|19
1732022380000|2024-11-19 13:19:40|450.65|448.75|450.29|448.39|450.65|448.75|450.28|448.38|19
1732041090000|2024-11-19 18:31:30|453.15|451.25|452.84|450.94|453.15|451.25|452.84|450.94|22
1732022390000|2024-11-19 13:19:50|450.28|448.38|450.14|448.24|450.31|448.41|450.14|448.24|9
1732022400000|2024-11-19 13:20:00|450.15|448.25|450.13|448.23|450.15|448.25|450.12|448.22|6
1732041100000|2024-11-19 18:31:40|452.83|450.93|452.72|450.82|452.83|450.93|452.48|450.58|14
1732022410000|2024-11-19 13:20:10|450.12|448.22|450.16|448.26|450.16|448.26|450.11|448.21|3
1732022420000|2024-11-19 13:20:20|450.15|448.25|450.16|448.26|450.16|448.26|450.14|448.24|6
1732041110000|2024-11-19 18:31:50|452.71|450.81|452.86|450.96|452.86|450.96|452.71|450.81|16
1732022430000|2024-11-19 13:20:30|450.23|448.33|450.14|448.24|450.23|448.33|450.13|448.23|10
1732041120000|2024-11-19 18:32:00|452.87|450.97|453.18|451.28|453.19|451.29|452.86|450.96|14
1732022440000|2024-11-19 13:20:40|450.15|448.25|450.12|448.22|450.22|448.32|450.12|448.22|9
1732022450000|2024-11-19 13:20:50|450.14|448.24|450.16|448.26|450.16|448.26|450.1|448.2|8
1732041130000|2024-11-19 18:32:10|453.17|451.27|453.11|451.21|453.17|451.27|453.1|451.2|18
1732022460000|2024-11-19 13:21:00|450.17|448.27|450.17|448.27|450.17|448.27|450.16|448.26|3
1732022470000|2024-11-19 13:21:10|450.08|448.18|450.07|448.17|450.08|448.18|450.07|448.17|2
1732041140000|2024-11-19 18:32:20|453.12|451.22|453.21|451.31|453.24|451.34|453.09|451.19|13
1732022480000|2024-11-19 13:21:20|450.06|448.16|450.19|448.29|450.19|448.29|450.06|448.16|7
1732022490000|2024-11-19 13:21:30|450.25|448.35|450.33|448.43|450.36|448.46|450.25|448.35|13
1732041150000|2024-11-19 18:32:30|453.2|451.3|453.27|451.37|453.28|451.38|453.12|451.22|16
1732022500000|2024-11-19 13:21:40|450.32|448.42|450.15|448.25|450.32|448.42|450.15|448.25|10
1732022510000|2024-11-19 13:21:50|450.14|448.24|450.12|448.22|450.14|448.24|450.12|448.22|5
1732041160000|2024-11-19 18:32:40|453.26|451.36|453.36|451.46|453.37|451.47|453.22|451.32|13
1732022520000|2024-11-19 13:22:00|450.26|448.36|450.38|448.48|450.45|448.55|450.11|448.21|24
1732022530000|2024-11-19 13:22:10|450.39|448.49|450.45|448.55|450.45|448.55|450.38|448.48|17
1732041170000|2024-11-19 18:32:50|453.35|451.45|453.56|451.66|453.57|451.67|453.31|451.41|16
1732022540000|2024-11-19 13:22:20|450.46|448.56|450.34|448.44|450.48|448.58|450.34|448.44|12
1732041180000|2024-11-19 18:33:00|453.55|451.65|453.23|451.33|453.55|451.65|453.23|451.33|22
1732022550000|2024-11-19 13:22:30|450.33|448.43|450.3|448.4|450.33|448.43|450.3|448.4|6
1732022560000|2024-11-19 13:22:40|450.29|448.39|450.41|448.51|450.45|448.55|450.28|448.38|10
1732041190000|2024-11-19 18:33:10|453.22|451.32|453.38|451.48|453.4|451.5|453.18|451.28|12
1732022570000|2024-11-19 13:22:50|450.4|448.5|450.13|448.23|450.4|448.5|450.13|448.23|14
1732041200000|2024-11-19 18:33:20|453.37|451.47|453.3|451.4|453.37|451.47|453.3|451.4|12
1732022580000|2024-11-19 13:23:00|450.12|448.22|449.82|447.92|450.12|448.22|449.82|447.92|14
1732022590000|2024-11-19 13:23:10|449.8|447.9|449.58|447.68|449.8|447.9|449.57|447.67|14
1732041210000|2024-11-19 18:33:30|453.31|451.41|453.39|451.49|453.46|451.56|453.3|451.4|18
1732022600000|2024-11-19 13:23:20|449.57|447.67|449.39|447.49|449.57|447.67|449.38|447.48|7
1732041220000|2024-11-19 18:33:40|453.35|451.45|452.99|451.09|453.35|451.45|452.98|451.08|18
1732022610000|2024-11-19 13:23:30|449.38|447.48|449.33|447.43|449.38|447.48|449.33|447.43|6
1732041230000|2024-11-19 18:33:50|452.98|451.08|452.96|451.06|453.06|451.16|452.96|451.06|17
1732022620000|2024-11-19 13:23:40|449.19|447.29|449.08|447.18|449.19|447.29|449.08|447.18|15
1732022630000|2024-11-19 13:23:50|449.11|447.21|449.14|447.24|449.18|447.28|449.06|447.16|11
1732041240000|2024-11-19 18:34:00|452.71|450.81|452.72|450.82|452.72|450.82|452.68|450.78|13
1732022640000|2024-11-19 13:24:00|449.15|447.25|449.64|447.74|449.64|447.74|449.14|447.24|13
1732022650000|2024-11-19 13:24:10|449.55|447.65|449.57|447.67|449.59|447.69|449.55|447.65|6
1732041250000|2024-11-19 18:34:10|452.71|450.81|452.5|450.6|452.72|450.82|452.44|450.54|19
1732022660000|2024-11-19 13:24:20|449.58|447.68|449.91|448.01|449.91|448.01|449.58|447.68|14
1732041260000|2024-11-19 18:34:20|452.51|450.61|452.76|450.86|452.86|450.96|452.51|450.61|20
1732022670000|2024-11-19 13:24:30|449.92|448.02|449.92|448.02|449.94|448.04|449.92|448.02|5
1732022680000|2024-11-19 13:24:40|449.93|448.03|450.12|448.22|450.14|448.24|449.93|448.03|6
1732041270000|2024-11-19 18:34:30|452.75|450.85|452.88|450.98|452.93|451.03|452.72|450.82|16
1732022690000|2024-11-19 13:24:50|450.11|448.21|450.14|448.24|450.15|448.25|450.1|448.2|12
1732041280000|2024-11-19 18:34:40|452.87|450.97|452.95|451.05|452.95|451.05|452.87|450.97|13
1732022700000|2024-11-19 13:25:00|450.07|448.17|450.06|448.16|450.1|448.2|450.05|448.15|9
1732022710000|2024-11-19 13:25:10|450.07|448.17|450.1|448.2|450.13|448.23|450.06|448.16|10
1732041290000|2024-11-19 18:34:50|452.93|451.03|453.09|451.19|453.17|451.27|452.93|451.03|19
1732022720000|2024-11-19 13:25:20|450.09|448.19|449.89|447.99|450.11|448.21|449.89|447.99|10
1732022730000|2024-11-19 13:25:30|449.88|447.98|449.93|448.03|449.93|448.03|449.88|447.98|6
1732041300000|2024-11-19 18:35:00|453.08|451.18|453.11|451.21|453.16|451.26|453.07|451.17|10
1732022740000|2024-11-19 13:25:40|449.94|448.04|450.14|448.24|450.14|448.24|449.94|448.04|10
1732022750000|2024-11-19 13:25:50|450.15|448.25|450.14|448.24|450.19|448.29|450.14|448.24|14
1732041310000|2024-11-19 18:35:10|453.14|451.24|453.33|451.43|453.39|451.49|453.14|451.24|19
1732022760000|2024-11-19 13:26:00|450.13|448.23|450.17|448.27|450.18|448.28|450.12|448.22|4
1732022770000|2024-11-19 13:26:10|450.14|448.24|450.02|448.12|450.14|448.24|450|448.1|7
1732041320000|2024-11-19 18:35:20|453.32|451.42|453.23|451.33|453.33|451.43|453.23|451.33|12
1732022780000|2024-11-19 13:26:20|450.03|448.13|450.36|448.46|450.36|448.46|449.99|448.09|18
1732041330000|2024-11-19 18:35:30|453.22|451.32|453.22|451.32|453.23|451.33|453.16|451.26|17
1732022790000|2024-11-19 13:26:30|450.41|448.51|450.58|448.68|450.58|448.68|450.41|448.51|19
1732022800000|2024-11-19 13:26:40|450.57|448.67|450.43|448.53|450.57|448.67|450.43|448.53|8
1732041340000|2024-11-19 18:35:40|453.36|451.46|453.51|451.61|453.51|451.61|453.29|451.39|18
1732022810000|2024-11-19 13:26:50|450.44|448.54|450.43|448.53|450.44|448.54|450.41|448.51|13
1732022820000|2024-11-19 13:27:00|450.37|448.47|450.46|448.56|450.46|448.56|450.27|448.37|10
1732041350000|2024-11-19 18:35:50|453.5|451.6|453.47|451.57|453.5|451.6|453.47|451.57|8
1732022830000|2024-11-19 13:27:10|450.62|448.72|450.87|448.97|450.87|448.97|450.57|448.67|20
1732022840000|2024-11-19 13:27:20|450.98|449.08|451.05|449.15|451.05|449.15|450.92|449.02|18
1732041360000|2024-11-19 18:36:00|453.46|451.56|453.62|451.72|453.62|451.72|453.42|451.52|17
1732022850000|2024-11-19 13:27:30|451.09|449.19|451.11|449.21|451.11|449.21|451.05|449.15|5
1732041370000|2024-11-19 18:36:10|453.61|451.71|453.52|451.62|453.61|451.71|453.49|451.59|11
1732022860000|2024-11-19 13:27:40|451.12|449.22|451.28|449.38|451.28|449.38|451.12|449.22|6
1732022870000|2024-11-19 13:27:50|451.29|449.39|451.44|449.54|451.45|449.55|451.29|449.39|12
1732041380000|2024-11-19 18:36:20|453.58|451.68|453.63|451.73|453.63|451.73|453.55|451.65|11
1732022880000|2024-11-19 13:28:00|451.45|449.55|451.85|449.95|451.9|450|451.45|449.55|17
1732022890000|2024-11-19 13:28:10|451.86|449.96|451.78|449.88|451.86|449.96|451.77|449.87|5
1732041390000|2024-11-19 18:36:30|453.62|451.72|453.75|451.85|453.76|451.86|453.56|451.66|15
1732022900000|2024-11-19 13:28:20|451.79|449.89|451.82|449.92|451.83|449.93|451.79|449.89|8
1732041400000|2024-11-19 18:36:40|453.84|451.94|453.92|452.02|453.93|452.03|453.82|451.92|16
1732022910000|2024-11-19 13:28:30|451.81|449.91|451.69|449.79|451.81|449.91|451.69|449.79|6
1732022920000|2024-11-19 13:28:40|451.64|449.74|451.68|449.78|451.68|449.78|451.64|449.74|6
1732041410000|2024-11-19 18:36:50|453.98|452.08|453.91|452.01|453.98|452.08|453.9|452|16
1732022930000|2024-11-19 13:28:50|451.69|449.79|451.62|449.72|451.69|449.79|451.62|449.72|6
1732022940000|2024-11-19 13:29:00|451.63|449.73|451.5|449.6|451.63|449.73|451.5|449.6|12
1732041420000|2024-11-19 18:37:00|453.9|452|454.1|452.2|454.1|452.2|453.9|452|17
1732022950000|2024-11-19 13:29:10|451.46|449.56|451.43|449.53|451.5|449.6|451.43|449.53|8
1732022960000|2024-11-19 13:29:20|451.51|449.61|451.5|449.6|451.51|449.61|451.5|449.6|2
1732041430000|2024-11-19 18:37:10|454.11|452.21|454.16|452.26|454.17|452.27|454.1|452.2|6
1732022970000|2024-11-19 13:29:30|451.51|449.61|451.46|449.56|451.51|449.61|451.46|449.56|7
1732041440000|2024-11-19 18:37:20|454.17|452.27|454.19|452.29|454.19|452.29|454.17|452.27|5
1732022980000|2024-11-19 13:29:40|451.44|449.54|451.29|449.39|451.46|449.56|451.29|449.39|6
1732022990000|2024-11-19 13:29:50|451.3|449.4|451.43|449.53|451.47|449.57|451.29|449.39|8
1732041450000|2024-11-19 18:37:30|454.18|452.28|454.15|452.25|454.19|452.29|454.15|452.25|8
1732023000000|2024-11-19 13:30:00|451.41|449.51|450.64|448.74|451.42|449.52|450.64|448.74|22
1732041460000|2024-11-19 18:37:40|454.14|452.24|453.83|451.93|454.15|452.25|453.83|451.93|16
1732023010000|2024-11-19 13:30:10|450.63|448.73|450.67|448.77|450.67|448.77|450.52|448.62|24
1732023020000|2024-11-19 13:30:20|450.68|448.78|450.96|449.06|450.96|449.06|450.68|448.78|16
1732041470000|2024-11-19 18:37:50|453.84|451.94|453.88|451.98|453.95|452.05|453.84|451.94|14
1732023030000|2024-11-19 13:30:30|450.95|449.05|450.64|448.74|450.95|449.05|450.64|448.74|14
1732023040000|2024-11-19 13:30:40|450.51|448.61|450.45|448.55|450.64|448.74|450.44|448.54|13
1732041480000|2024-11-19 18:38:00|453.89|451.99|454.1|452.2|454.13|452.23|453.88|451.98|17
1732023050000|2024-11-19 13:30:50|450.46|448.56|450.43|448.53|450.46|448.56|450.43|448.53|4
1732041490000|2024-11-19 18:38:10|454.09|452.19|453.64|451.74|454.09|452.19|453.64|451.74|21
1732023060000|2024-11-19 13:31:00|450.45|448.55|450.73|448.83|450.74|448.84|450.43|448.53|11
1732023070000|2024-11-19 13:31:10|450.72|448.82|450.3|448.4|450.72|448.82|450.3|448.4|19
1732041500000|2024-11-19 18:38:20|453.63|451.73|453.38|451.48|453.65|451.75|453.37|451.47|18
1732023080000|2024-11-19 13:31:20|450.31|448.41|449.91|448.01|450.31|448.41|449.85|447.95|19
1732023090000|2024-11-19 13:31:30|449.88|447.98|450.09|448.19|450.14|448.24|449.88|447.98|19
1732041510000|2024-11-19 18:38:30|453.37|451.47|453.07|451.17|453.37|451.47|453.07|451.17|19
1732023100000|2024-11-19 13:31:40|450.08|448.18|450.06|448.16|450.08|448.18|450.05|448.15|7
1732041520000|2024-11-19 18:38:40|453.17|451.27|453.34|451.44|453.35|451.45|453.08|451.18|14
1732023110000|2024-11-19 13:31:50|450.04|448.14|449.75|447.85|450.04|448.14|449.75|447.85|18
1732023120000|2024-11-19 13:32:00|449.74|447.84|449.77|447.87|449.78|447.88|449.74|447.84|10
1732041530000|2024-11-19 18:38:50|453.5|451.6|453.5|451.6|453.57|451.67|453.48|451.58|18
1732023130000|2024-11-19 13:32:10|449.81|447.91|450.11|448.21|450.13|448.23|449.81|447.91|14
1732041540000|2024-11-19 18:39:00|453.49|451.59|453.54|451.64|453.64|451.74|453.49|451.59|17
1732023140000|2024-11-19 13:32:20|450.12|448.22|450.59|448.69|450.62|448.72|450.12|448.22|22
1732023150000|2024-11-19 13:32:30|450.6|448.7|450.54|448.64|450.6|448.7|450.52|448.62|12
1732041550000|2024-11-19 18:39:10|453.53|451.63|453.43|451.53|453.67|451.77|453.42|451.52|18
1732023160000|2024-11-19 13:32:40|450.55|448.65|450.65|448.75|450.65|448.75|450.55|448.65|5
1732023170000|2024-11-19 13:32:50|450.66|448.76|450.74|448.84|450.78|448.88|450.64|448.74|8
1732041560000|2024-11-19 18:39:20|453.42|451.52|453.49|451.59|453.58|451.68|453.41|451.51|13
1732023180000|2024-11-19 13:33:00|450.72|448.82|450.55|448.65|450.74|448.84|450.55|448.65|12
1732041570000|2024-11-19 18:39:30|453.48|451.58|453.5|451.6|453.52|451.62|453.43|451.53|17
1732023190000|2024-11-19 13:33:10|450.54|448.64|450.38|448.48|450.54|448.64|450.38|448.48|6
1732023200000|2024-11-19 13:33:20|450.37|448.47|450.13|448.23|450.37|448.47|450.13|448.23|14
1732041580000|2024-11-19 18:39:40|453.49|451.59|453.22|451.32|453.49|451.59|453.22|451.32|16
1732023210000|2024-11-19 13:33:30|449.96|448.06|448.98|447.08|449.96|448.06|448.97|447.07|18
1732023220000|2024-11-19 13:33:40|449|447.1|448.75|446.85|449.05|447.15|448.72|446.82|14
1732041590000|2024-11-19 18:39:50|453.21|451.31|453.37|451.47|453.49|451.59|453.21|451.31|22
1732023230000|2024-11-19 13:33:50|448.76|446.86|448.74|446.84|448.77|446.87|448.73|446.83|9
1732023240000|2024-11-19 13:34:00|448.73|446.83|449.12|447.22|449.12|447.22|448.73|446.83|11
1732041600000|2024-11-19 18:40:00|453.36|451.46|453.18|451.28|453.36|451.46|453.18|451.28|14
1732023250000|2024-11-19 13:34:10|449.11|447.21|449.08|447.18|449.11|447.21|449.07|447.17|9
1732023260000|2024-11-19 13:34:20|449.09|447.19|449.19|447.29|449.2|447.3|449.08|447.18|8
1732041610000|2024-11-19 18:40:10|453.17|451.27|452.95|451.05|453.18|451.28|452.95|451.05|20
1732023270000|2024-11-19 13:34:30|449.2|447.3|449.21|447.31|449.22|447.32|449.2|447.3|6
1732041620000|2024-11-19 18:40:20|453.07|451.17|453.17|451.27|453.2|451.3|453.04|451.14|14
1732023280000|2024-11-19 13:34:40|449.22|447.32|449.29|447.39|449.32|447.42|449.22|447.32|8
1732023290000|2024-11-19 13:34:50|449.28|447.38|449.32|447.42|449.34|447.44|449.28|447.38|5
1732041630000|2024-11-19 18:40:30|453.39|451.49|453.26|451.36|453.39|451.49|453.26|451.36|20
1732023300000|2024-11-19 13:35:00|449.31|447.41|449.2|447.3|449.31|447.41|449.18|447.28|11
1732041640000|2024-11-19 18:40:40|453.05|451.15|452.77|450.87|453.1|451.2|452.65|450.75|22
1732023310000|2024-11-19 13:35:10|449.19|447.29|449.15|447.25|449.31|447.41|449.15|447.25|13
1732023320000|2024-11-19 13:35:20|449.14|447.24|449.09|447.19|449.14|447.24|449.09|447.19|8
1732041650000|2024-11-19 18:40:50|452.76|450.86|453.38|451.48|453.51|451.61|452.73|450.83|14
1732023330000|2024-11-19 13:35:30|449.03|447.13|448.87|446.97|449.03|447.13|448.87|446.97|12
1732023340000|2024-11-19 13:35:40|448.88|446.98|448.7|446.8|448.88|446.98|448.7|446.8|7
1732041660000|2024-11-19 18:41:00|453.39|451.49|453.39|451.49|453.52|451.62|453.37|451.47|21
1732023350000|2024-11-19 13:35:50|448.71|446.81|448.77|446.87|448.78|446.88|448.71|446.81|11
1732041670000|2024-11-19 18:41:10|453.38|451.48|453.4|451.5|453.43|451.53|453.37|451.47|14
1732023360000|2024-11-19 13:36:00|448.78|446.88|449.15|447.25|449.21|447.31|448.77|446.87|16
1732023370000|2024-11-19 13:36:10|449.19|447.29|449.32|447.42|449.33|447.43|449.19|447.29|11
1732041680000|2024-11-19 18:41:20|453.38|451.48|453.24|451.34|453.38|451.48|453.2|451.3|14
1732023380000|2024-11-19 13:36:20|449.3|447.4|449.36|447.46|449.36|447.46|449.3|447.4|6
1732041690000|2024-11-19 18:41:30|453.23|451.33|452.99|451.09|453.23|451.33|452.99|451.09|8
1732023390000|2024-11-19 13:36:30|449.37|447.47|449.4|447.5|449.4|447.5|449.37|447.47|6
1732023400000|2024-11-19 13:36:40|449.41|447.51|449.06|447.16|449.41|447.51|449.06|447.16|5
1732041700000|2024-11-19 18:41:40|452.98|451.08|452.99|451.09|453.1|451.2|452.94|451.04|16
1732023410000|2024-11-19 13:36:50|449.11|447.21|448.91|447.01|449.11|447.21|448.91|447.01|14
1732041710000|2024-11-19 18:41:50|452.96|451.06|452.94|451.04|452.99|451.09|452.89|450.99|12
1732023420000|2024-11-19 13:37:00|448.92|447.02|448.78|446.88|448.94|447.04|448.77|446.87|17
1732023430000|2024-11-19 13:37:10|448.75|446.85|448.74|446.84|448.75|446.85|448.72|446.82|8
1732041720000|2024-11-19 18:42:00|452.95|451.05|452.78|450.88|453.03|451.13|452.78|450.88|15
1732023440000|2024-11-19 13:37:20|448.73|446.83|448.84|446.94|448.84|446.94|448.73|446.83|7
1732023450000|2024-11-19 13:37:30|448.83|446.93|448.9|447|448.9|447|448.82|446.92|4
1732041730000|2024-11-19 18:42:10|452.79|450.89|452.76|450.86|453.01|451.11|452.76|450.86|23
1732023460000|2024-11-19 13:37:40|448.95|447.05|448.91|447.01|448.95|447.05|448.91|447.01|8
1732041740000|2024-11-19 18:42:20|452.75|450.85|452.59|450.69|452.75|450.85|452.57|450.67|18
1732023470000|2024-11-19 13:37:50|448.9|447|448.88|446.98|448.91|447.01|448.88|446.98|5
1732023480000|2024-11-19 13:38:00|448.97|447.07|448.87|446.97|448.97|447.07|448.85|446.95|6
1732041750000|2024-11-19 18:42:30|452.58|450.68|452.24|450.34|452.58|450.68|452.18|450.28|22
1732023490000|2024-11-19 13:38:10|448.88|446.98|448.71|446.81|448.88|446.98|448.71|446.81|9
1732041760000|2024-11-19 18:42:40|452.23|450.33|451.56|449.66|452.23|450.33|451.55|449.65|27
1732023500000|2024-11-19 13:38:20|448.7|446.8|448.51|446.61|448.7|446.8|448.5|446.6|6
1732023510000|2024-11-19 13:38:30|448.5|446.6|448.49|446.59|448.51|446.61|448.49|446.59|4
1732041770000|2024-11-19 18:42:50|451.42|449.52|451.56|449.66|451.59|449.69|451.41|449.51|15
1732023520000|2024-11-19 13:38:40|448.48|446.58|448.3|446.4|448.48|446.58|448.3|446.4|10
1732023530000|2024-11-19 13:38:50|448.29|446.39|448.21|446.31|448.32|446.42|448.2|446.3|12
1732041780000|2024-11-19 18:43:00|451.54|449.64|451.73|449.83|451.74|449.84|451.54|449.64|7
1732023540000|2024-11-19 13:39:00|448.2|446.3|448.15|446.25|448.2|446.3|448.15|446.25|12
1732041790000|2024-11-19 18:43:10|451.9|450|451.85|449.95|451.9|450|451.81|449.91|11
1732023550000|2024-11-19 13:39:10|448.08|446.18|447.85|445.95|448.08|446.18|447.84|445.94|19
1732023560000|2024-11-19 13:39:20|447.86|445.96|448.09|446.19|448.09|446.19|447.86|445.96|9
1732041800000|2024-11-19 18:43:20|451.84|449.94|451.91|450.01|451.93|450.03|451.84|449.94|11
1732023570000|2024-11-19 13:39:30|448.1|446.2|448.43|446.53|448.43|446.53|448.1|446.2|16
1732041810000|2024-11-19 18:43:30|451.93|450.03|452.03|450.13|452.04|450.14|451.91|450.01|9
1732023580000|2024-11-19 13:39:40|448.44|446.54|448.54|446.64|448.54|446.64|448.44|446.54|18
1732023590000|2024-11-19 13:39:50|448.55|446.65|448.54|446.64|448.55|446.65|448.54|446.64|6
1732041820000|2024-11-19 18:43:40|452.02|450.12|452|450.1|452.02|450.12|451.96|450.06|10
1732023600000|2024-11-19 13:40:00|448.53|446.63|448.62|446.72|448.64|446.74|448.53|446.63|9
1732041830000|2024-11-19 18:43:50|452.01|450.11|452.21|450.31|452.22|450.32|452.01|450.11|12
1732023610000|2024-11-19 13:40:10|448.48|446.58|448.3|446.4|448.48|446.58|448.3|446.4|13
1732023620000|2024-11-19 13:40:20|448.29|446.39|448.28|446.38|448.3|446.4|448.28|446.38|3
1732041840000|2024-11-19 18:44:00|452.22|450.32|452.2|450.3|452.24|450.34|452.16|450.26|13
1732023630000|2024-11-19 13:40:30|448.34|446.44|448.43|446.53|448.47|446.57|448.34|446.44|6
1732023640000|2024-11-19 13:40:40|448.42|446.52|448.33|446.43|448.42|446.52|448.3|446.4|7
1732041850000|2024-11-19 18:44:10|452.21|450.31|452.21|450.31|452.26|450.36|452.14|450.24|17
1732023650000|2024-11-19 13:40:50|448.34|446.44|448.32|446.42|448.36|446.46|448.32|446.42|6
1732041860000|2024-11-19 18:44:20|452.19|450.29|452.19|450.29|452.19|450.29|452.16|450.26|8
1732023660000|2024-11-19 13:41:00|448.33|446.43|448.2|446.3|448.41|446.51|448.2|446.3|10
1732023670000|2024-11-19 13:41:10|448.21|446.31|448.75|446.85|448.75|446.85|448.21|446.31|18
1732041870000|2024-11-19 18:44:30|452.25|450.35|452.3|450.4|452.3|450.4|452.18|450.28|16
1732023680000|2024-11-19 13:41:20|448.76|446.86|448.67|446.77|448.77|446.87|448.67|446.77|10
1732023690000|2024-11-19 13:41:30|448.66|446.76|448.36|446.46|448.67|446.77|448.35|446.45|17
1732041880000|2024-11-19 18:44:40|452.31|450.41|452.28|450.38|452.31|450.41|452.28|450.38|4
1732023700000|2024-11-19 13:41:40|448.35|446.45|448.23|446.33|448.35|446.45|448.23|446.33|11
1732023710000|2024-11-19 13:41:50|448.22|446.32|448.1|446.2|448.22|446.32|448.1|446.2|7
1732041890000|2024-11-19 18:44:50|452.27|450.37|452.32|450.42|452.33|450.43|452.27|450.37|6
1732023720000|2024-11-19 13:42:00|448.09|446.19|447.93|446.03|448.1|446.2|447.9|446|12
1732023730000|2024-11-19 13:42:10|447.92|446.02|447.79|445.89|447.92|446.02|447.79|445.89|9
1732041900000|2024-11-19 18:45:00|452.33|450.43|452.41|450.51|452.42|450.52|452.33|450.43|10
1732023740000|2024-11-19 13:42:20|447.78|445.88|447.37|445.47|447.78|445.88|447.37|445.47|22
1732023750000|2024-11-19 13:42:30|447.36|445.46|447.06|445.16|447.36|445.46|447.04|445.14|19
1732041910000|2024-11-19 18:45:10|452.4|450.5|452.45|450.55|452.45|450.55|452.34|450.44|10
1732023760000|2024-11-19 13:42:40|447.05|445.15|446.86|444.96|447.05|445.15|446.86|444.96|7
1732023770000|2024-11-19 13:42:50|446.85|444.95|447.02|445.12|447.17|445.27|446.85|444.95|12
1732041920000|2024-11-19 18:45:20|452.44|450.54|452.46|450.56|452.46|450.56|452.44|450.54|3
1732023780000|2024-11-19 13:43:00|447.03|445.13|447.27|445.37|447.44|445.54|447.03|445.13|25
1732041930000|2024-11-19 18:45:30|452.45|450.55|452.39|450.49|452.45|450.55|452.39|450.49|7
1732023790000|2024-11-19 13:43:10|447.17|445.27|447.18|445.28|447.21|445.31|447.13|445.23|14
1732023800000|2024-11-19 13:43:20|447.19|445.29|447.22|445.32|447.39|445.49|447.19|445.29|16
1732041940000|2024-11-19 18:45:40|452.38|450.48|452.37|450.47|452.38|450.48|452.32|450.42|6
1732023810000|2024-11-19 13:43:30|447.21|445.31|447.21|445.31|447.23|445.33|447.21|445.31|7
1732023820000|2024-11-19 13:43:40|447.2|445.3|446.91|445.01|447.2|445.3|446.91|445.01|14
1732041950000|2024-11-19 18:45:50|452.36|450.46|452.38|450.48|452.39|450.49|452.29|450.39|11
1732023830000|2024-11-19 13:43:50|446.92|445.02|446.91|445.01|446.92|445.02|446.9|445|7
1732041960000|2024-11-19 18:46:00|452.37|450.47|452.69|450.79|452.69|450.79|452.37|450.47|6
1732023840000|2024-11-19 13:44:00|446.94|445.04|446.94|445.04|447.15|445.25|446.91|445.01|18
1732023850000|2024-11-19 13:44:10|446.97|445.07|446.93|445.03|446.97|445.07|446.93|445.03|7
1732041970000|2024-11-19 18:46:10|452.7|450.8|453.19|451.29|453.19|451.29|452.7|450.8|10
1732023860000|2024-11-19 13:44:20|446.92|445.02|446.8|444.9|446.92|445.02|446.78|444.88|6
1732041980000|2024-11-19 18:46:20|453.21|451.31|453.41|451.51|453.41|451.51|453.19|451.29|9
1732023870000|2024-11-19 13:44:30|446.79|444.89|446.67|444.77|446.79|444.89|446.67|444.77|7
1732023880000|2024-11-19 13:44:40|446.68|444.78|446.65|444.75|446.68|444.78|446.65|444.75|6
1732041990000|2024-11-19 18:46:30|453.39|451.49|453.67|451.77|453.68|451.78|453.39|451.49|11
1732023890000|2024-11-19 13:44:50|446.67|444.77|446.72|444.82|446.72|444.82|446.67|444.77|9
1732042000000|2024-11-19 18:46:40|453.66|451.76|453.54|451.64|453.66|451.76|453.54|451.64|16
1732023900000|2024-11-19 13:45:00|446.71|444.81|447.22|445.32|447.22|445.32|446.71|444.81|25
1732023910000|2024-11-19 13:45:10|447.24|445.34|447.57|445.67|447.57|445.67|447.24|445.34|17
1732042010000|2024-11-19 18:46:50|453.53|451.63|453.52|451.62|453.54|451.64|453.49|451.59|8
1732023920000|2024-11-19 13:45:20|447.56|445.66|447.69|445.79|447.75|445.85|447.56|445.66|10
1732023930000|2024-11-19 13:45:30|447.68|445.78|447.9|446|447.9|446|447.68|445.78|14
1732042020000|2024-11-19 18:47:00|453.51|451.61|453.02|451.12|453.53|451.63|453.02|451.12|18
1732023940000|2024-11-19 13:45:40|447.91|446.01|447.97|446.07|447.97|446.07|447.89|445.99|13
1732042030000|2024-11-19 18:47:10|453.01|451.11|452.96|451.06|453.02|451.12|452.96|451.06|14
1732023950000|2024-11-19 13:45:50|447.96|446.06|448.17|446.27|448.3|446.4|447.96|446.06|6
1732023960000|2024-11-19 13:46:00|448.16|446.26|448.17|446.27|448.17|446.27|448.05|446.15|16
1732042040000|2024-11-19 18:47:20|452.95|451.05|452.98|451.08|452.98|451.08|452.92|451.02|5
1732023970000|2024-11-19 13:46:10|448.18|446.28|448.16|446.26|448.28|446.38|448.16|446.26|11
1732023980000|2024-11-19 13:46:20|448.15|446.25|447.83|445.93|448.15|446.25|447.83|445.93|13
1732042050000|2024-11-19 18:47:30|452.99|451.09|453.12|451.22|453.13|451.23|452.99|451.09|7
1732023990000|2024-11-19 13:46:30|447.84|445.94|447.75|445.85|447.86|445.96|447.75|445.85|11
1732042060000|2024-11-19 18:47:40|453.13|451.23|453.36|451.46|453.36|451.46|453.13|451.23|9
1732024000000|2024-11-19 13:46:40|447.63|445.73|447.69|445.79|447.69|445.79|447.63|445.73|7
1732024010000|2024-11-19 13:46:50|447.7|445.8|448.15|446.25|448.15|446.25|447.69|445.79|17
1732042070000|2024-11-19 18:47:50|453.37|451.47|453.51|451.61|453.51|451.61|453.35|451.45|9
1732024020000|2024-11-19 13:47:00|448.16|446.26|447.92|446.02|448.18|446.28|447.91|446.01|16
1732042080000|2024-11-19 18:48:00|453.52|451.62|453.53|451.63|453.53|451.63|453.51|451.61|4
1732024030000|2024-11-19 13:47:10|447.91|446.01|448.15|446.25|448.15|446.25|447.9|446|15
1732024040000|2024-11-19 13:47:20|448.16|446.26|448.14|446.24|448.17|446.27|448.14|446.24|7
1732042090000|2024-11-19 18:48:10|453.54|451.64|453.72|451.82|453.72|451.82|453.54|451.64|6
1732024050000|2024-11-19 13:47:30|448.13|446.23|448.29|446.39|448.29|446.39|448.12|446.22|13
1732024060000|2024-11-19 13:47:40|448.27|446.37|448.46|446.56|448.47|446.57|448.26|446.36|11
1732042100000|2024-11-19 18:48:20|453.73|451.83|453.74|451.84|453.74|451.84|453.73|451.83|2
1732024070000|2024-11-19 13:47:50|448.44|446.54|448.55|446.65|448.55|446.65|448.44|446.54|14
1732042110000|2024-11-19 18:48:30|453.72|451.82|453.83|451.93|453.83|451.93|453.72|451.82|8
1732024080000|2024-11-19 13:48:00|448.56|446.66|448.68|446.78|448.7|446.8|448.56|446.66|9
1732024090000|2024-11-19 13:48:10|448.67|446.77|448.72|446.82|448.73|446.83|448.65|446.75|12
1732042120000|2024-11-19 18:48:40|453.84|451.94|453.86|451.96|453.86|451.96|453.84|451.94|3
1732024100000|2024-11-19 13:48:20|448.71|446.81|448.58|446.68|448.71|446.81|448.57|446.67|7
1732042130000|2024-11-19 18:48:50|453.87|451.97|453.95|452.05|453.96|452.06|453.87|451.97|5
1732024110000|2024-11-19 13:48:30|448.57|446.67|448.53|446.63|448.63|446.73|448.53|446.63|7
1732024120000|2024-11-19 13:48:40|448.52|446.62|448.56|446.66|448.56|446.66|448.5|446.6|9
1732042140000|2024-11-19 18:49:00|453.97|452.07|453.99|452.09|454.02|452.12|453.95|452.05|15
1732024130000|2024-11-19 13:48:50|448.64|446.74|448.69|446.79|448.7|446.8|448.64|446.74|10
1732024140000|2024-11-19 13:49:00|448.7|446.8|448.86|446.96|448.86|446.96|448.7|446.8|15
1732042150000|2024-11-19 18:49:10|453.98|452.08|453.98|452.08|454.03|452.13|453.85|451.95|14
1732024150000|2024-11-19 13:49:10|448.87|446.97|448.78|446.88|448.92|447.02|448.78|446.88|6
1732042160000|2024-11-19 18:49:20|453.97|452.07|453.62|451.72|453.97|452.07|453.51|451.61|21
1732024160000|2024-11-19 13:49:20|448.77|446.87|448.48|446.58|448.77|446.87|448.46|446.56|11
1732024170000|2024-11-19 13:49:30|448.47|446.57|448.49|446.59|448.5|446.6|448.47|446.57|7
1732042170000|2024-11-19 18:49:30|453.64|451.74|453.6|451.7|453.64|451.74|453.6|451.7|8
1732024180000|2024-11-19 13:49:40|448.5|446.6|448.45|446.55|448.51|446.61|448.45|446.55|13
1732024190000|2024-11-19 13:49:50|448.4|446.5|448.45|446.55|448.45|446.55|448.39|446.49|8
1732042180000|2024-11-19 18:49:40|453.61|451.71|453.63|451.73|453.66|451.76|453.6|451.7|8
1732024200000|2024-11-19 13:50:00|448.46|446.56|448.31|446.41|448.46|446.56|448.31|446.41|4
1732042190000|2024-11-19 18:49:50|453.62|451.72|453.66|451.76|453.67|451.77|453.61|451.71|7
1732024210000|2024-11-19 13:50:10|448.3|446.4|448.31|446.41|448.36|446.46|448.3|446.4|16
1732024220000|2024-11-19 13:50:20|448.3|446.4|447.9|446|448.3|446.4|447.9|446|19
1732042200000|2024-11-19 18:50:00|453.75|451.85|453.53|451.63|453.75|451.85|453.53|451.63|11
1732024230000|2024-11-19 13:50:30|447.89|445.99|448|446.1|448|446.1|447.88|445.98|12
1732024240000|2024-11-19 13:50:40|448.01|446.11|448.07|446.17|448.07|446.17|448|446.1|7
1732042210000|2024-11-19 18:50:10|453.5|451.6|453.2|451.3|453.5|451.6|453.2|451.3|15
1732024250000|2024-11-19 13:50:50|447.97|446.07|447.99|446.09|447.99|446.09|447.96|446.06|10
1732024260000|2024-11-19 13:51:00|447.97|446.07|447.9|446|448.02|446.12|447.88|445.98|12
1732042220000|2024-11-19 18:50:20|453.19|451.29|453.37|451.47|453.38|451.48|453.17|451.27|12
1732024270000|2024-11-19 13:51:10|447.91|446.01|448.13|446.23|448.13|446.23|447.9|446|13
1732042230000|2024-11-19 18:50:30|453.38|451.48|453.71|451.81|453.79|451.89|453.37|451.47|12
1732024280000|2024-11-19 13:51:20|448.14|446.24|448.01|446.11|448.16|446.26|448.01|446.11|10
1732024290000|2024-11-19 13:51:30|448|446.1|447.69|445.79|448|446.1|447.69|445.79|14
1732042240000|2024-11-19 18:50:40|453.72|451.82|453.57|451.67|453.72|451.82|453.57|451.67|16
1732024300000|2024-11-19 13:51:40|447.67|445.77|447.62|445.72|447.67|445.77|447.62|445.72|10
1732024310000|2024-11-19 13:51:50|447.63|445.73|447.67|445.77|447.67|445.77|447.62|445.72|9
1732042250000|2024-11-19 18:50:50|453.56|451.66|453.36|451.46|453.56|451.66|453.36|451.46|15
1732024320000|2024-11-19 13:52:00|447.49|445.59|447.29|445.39|447.53|445.63|447.22|445.32|19
1732042260000|2024-11-19 18:51:00|453.35|451.45|453.65|451.75|453.65|451.75|453.35|451.45|13
1732024330000|2024-11-19 13:52:10|447.3|445.4|447.2|445.3|447.3|445.4|447.2|445.3|10
1732024340000|2024-11-19 13:52:20|447.19|445.29|447.31|445.41|447.36|445.46|447.17|445.27|12
1732042270000|2024-11-19 18:51:10|453.83|451.93|453.86|451.96|453.86|451.96|453.83|451.93|6
1732024350000|2024-11-19 13:52:30|447.32|445.42|447.47|445.57|447.47|445.57|447.3|445.4|11
1732024360000|2024-11-19 13:52:40|447.48|445.58|447.49|445.59|447.64|445.74|447.48|445.58|12
1732042280000|2024-11-19 18:51:20|453.85|451.95|453.86|451.96|453.87|451.97|453.84|451.94|8
1732024370000|2024-11-19 13:52:50|447.48|445.58|447.51|445.61|447.51|445.61|447.47|445.57|6
1732042290000|2024-11-19 18:51:30|453.85|451.95|453.75|451.85|453.85|451.95|453.75|451.85|8
1732024380000|2024-11-19 13:53:00|447.5|445.6|447.19|445.29|447.5|445.6|447.19|445.29|16
1732024390000|2024-11-19 13:53:10|447.18|445.28|446.97|445.07|447.18|445.28|446.97|445.07|10
1732042300000|2024-11-19 18:51:40|453.76|451.86|453.77|451.87|453.77|451.87|453.75|451.85|4
1732024400000|2024-11-19 13:53:20|446.98|445.08|446.79|444.89|446.98|445.08|446.79|444.89|13
1732024410000|2024-11-19 13:53:30|446.78|444.88|446.55|444.65|446.78|444.88|446.55|444.65|11
1732042310000|2024-11-19 18:51:50|453.78|451.88|453.89|451.99|453.89|451.99|453.78|451.88|9
1732024420000|2024-11-19 13:53:40|446.54|444.64|445.86|443.96|446.54|444.64|445.86|443.96|24
1732042320000|2024-11-19 18:52:00|453.9|452|454.02|452.12|454.03|452.13|453.9|452|7
1732024430000|2024-11-19 13:53:50|445.85|443.95|445.43|443.53|445.86|443.96|445.4|443.5|18
1732024440000|2024-11-19 13:54:00|445.39|443.49|445.27|443.37|445.41|443.51|445.27|443.37|9
1732042330000|2024-11-19 18:52:10|454.04|452.14|454.08|452.18|454.14|452.24|454.04|452.14|10
1732024450000|2024-11-19 13:54:10|445.26|443.36|445.08|443.18|445.26|443.36|445.08|443.18|8
1732024460000|2024-11-19 13:54:20|445.03|443.13|444.47|442.57|445.03|443.13|444.41|442.51|18
1732042340000|2024-11-19 18:52:20|454.14|452.24|454.03|452.13|454.14|452.24|454.03|452.13|8
1732024470000|2024-11-19 13:54:30|444.48|442.58|443.83|441.93|444.51|442.61|443.82|441.92|14
1732042350000|2024-11-19 18:52:30|454.04|452.14|454.15|452.25|454.15|452.25|454.04|452.14|4
1732024480000|2024-11-19 13:54:40|443.84|441.94|443.94|442.04|443.94|442.04|443.84|441.94|10
1732024490000|2024-11-19 13:54:50|443.95|442.05|443.94|442.04|443.97|442.07|443.94|442.04|12
1732042360000|2024-11-19 18:52:40|454.11|452.21|454.18|452.28|454.18|452.28|454.11|452.21|7
1732024500000|2024-11-19 13:55:00|443.93|442.03|443.99|442.09|444|442.1|443.93|442.03|11
1732042370000|2024-11-19 18:52:50|454.2|452.3|454.24|452.34|454.25|452.35|454.2|452.3|7
1732024510000|2024-11-19 13:55:10|443.84|441.94|444.07|442.17|444.13|442.23|443.84|441.94|20
1732024520000|2024-11-19 13:55:20|444.08|442.18|443.77|441.87|444.08|442.18|443.77|441.87|13
1732042380000|2024-11-19 18:53:00|454.25|452.35|454.58|452.68|454.58|452.68|454.25|452.35|8
1732024530000|2024-11-19 13:55:30|443.78|441.88|443.66|441.76|443.85|441.95|443.66|441.76|13
1732024540000|2024-11-19 13:55:40|443.65|441.75|443.72|441.82|443.74|441.84|443.64|441.74|17
1732042390000|2024-11-19 18:53:10|454.59|452.69|454.82|452.92|454.83|452.93|454.59|452.69|13
1732024550000|2024-11-19 13:55:50|443.71|441.81|443.7|441.8|443.76|441.86|443.7|441.8|8
1732042400000|2024-11-19 18:53:20|454.81|452.91|455.1|453.2|455.15|453.25|454.8|452.9|15
1732024560000|2024-11-19 13:56:00|443.69|441.79|444.3|442.4|444.31|442.41|443.69|441.79|18
1732024570000|2024-11-19 13:56:10|444.29|442.39|444.65|442.75|444.65|442.75|444.28|442.38|14
1732042410000|2024-11-19 18:53:30|455.11|453.21|455.19|453.29|455.27|453.37|455.11|453.21|13
1732024580000|2024-11-19 13:56:20|444.66|442.76|444.73|442.83|444.73|442.83|444.51|442.61|27
1732024590000|2024-11-19 13:56:30|444.72|442.82|444.76|442.86|444.76|442.86|444.7|442.8|13
1732042420000|2024-11-19 18:53:40|455.18|453.28|454.86|452.96|455.2|453.3|454.86|452.96|15
1732024600000|2024-11-19 13:56:40|444.77|442.87|444.81|442.91|444.86|442.96|444.75|442.85|13
1732042430000|2024-11-19 18:53:50|454.87|452.97|454.89|452.99|454.89|452.99|454.87|452.97|3
1732024610000|2024-11-19 13:56:50|444.82|442.92|444.7|442.8|444.82|442.92|444.7|442.8|9
1732024620000|2024-11-19 13:57:00|444.63|442.73|444.15|442.25|444.63|442.73|444.15|442.25|17
1732042440000|2024-11-19 18:54:00|454.9|453|454.91|453.01|454.91|453.01|454.9|453|2
1732024630000|2024-11-19 13:57:10|444.14|442.24|444.17|442.27|444.17|442.27|444.13|442.23|8
1732024640000|2024-11-19 13:57:20|444.35|442.45|444.43|442.53|444.43|442.53|444.2|442.3|18
1732042450000|2024-11-19 18:54:10|454.9|453|454.9|453|454.91|453.01|454.9|453|7
1732024650000|2024-11-19 13:57:30|444.41|442.51|444.59|442.69|444.59|442.69|444.4|442.5|13
1732024660000|2024-11-19 13:57:40|444.6|442.7|444.53|442.63|444.61|442.71|444.53|442.63|6
1732042460000|2024-11-19 18:54:20|454.91|453.01|455.03|453.13|455.03|453.13|454.91|453.01|8
1732024670000|2024-11-19 13:57:50|444.45|442.55|444.32|442.42|444.46|442.56|444.25|442.35|14
1732042470000|2024-11-19 18:54:30|455.02|453.12|454.74|452.84|455.03|453.13|454.74|452.84|11
1732024680000|2024-11-19 13:58:00|444.35|442.45|444.32|442.42|444.36|442.46|444.3|442.4|8
1732024690000|2024-11-19 13:58:10|444.33|442.43|444.55|442.65|444.56|442.66|444.33|442.43|17
1732042480000|2024-11-19 18:54:40|454.73|452.83|454.91|453.01|455|453.1|454.69|452.79|15
1732024700000|2024-11-19 13:58:20|444.59|442.69|444.67|442.77|444.91|443.01|444.59|442.69|15
1732024710000|2024-11-19 13:58:30|444.68|442.78|444.49|442.59|444.68|442.78|444.49|442.59|11
1732042490000|2024-11-19 18:54:50|454.93|453.03|454.92|453.02|454.94|453.04|454.92|453.02|6
1732024720000|2024-11-19 13:58:40|444.48|442.58|444.35|442.45|444.48|442.58|444.34|442.44|8
1732024730000|2024-11-19 13:58:50|444.34|442.44|444.03|442.13|444.37|442.47|444.02|442.12|20
1732042500000|2024-11-19 18:55:00|454.91|453.01|454.63|452.73|454.91|453.01|454.63|452.73|11
1732024740000|2024-11-19 13:59:00|444.01|442.11|443.85|441.95|444.06|442.16|443.85|441.95|11
1732024750000|2024-11-19 13:59:10|443.87|441.97|443.32|441.42|443.87|441.97|443.32|441.42|21
1732042510000|2024-11-19 18:55:10|454.64|452.74|454.79|452.89|454.91|453.01|454.64|452.74|10
1732024760000|2024-11-19 13:59:20|443.31|441.41|442.64|440.74|443.32|441.42|442.64|440.74|16
1732042520000|2024-11-19 18:55:20|454.77|452.87|454.79|452.89|454.79|452.89|454.76|452.86|5
1732024770000|2024-11-19 13:59:30|442.63|440.73|442.53|440.63|442.64|440.74|442.53|440.63|9
1732024780000|2024-11-19 13:59:40|442.52|440.62|442.48|440.58|442.52|440.62|442.48|440.58|7
1732042530000|2024-11-19 18:55:30|454.81|452.91|454.87|452.97|454.88|452.98|454.81|452.91|9
1732024790000|2024-11-19 13:59:50|442.49|440.59|442.51|440.61|442.51|440.61|442.49|440.59|3
1732042540000|2024-11-19 18:55:40|454.92|453.02|455.07|453.17|455.08|453.18|454.91|453.01|7
1732024800000|2024-11-19 14:00:00|442.52|440.62|442.89|440.99|442.91|441.01|442.52|440.62|18
1732024810000|2024-11-19 14:00:10|442.83|440.93|442.71|440.81|442.85|440.95|442.7|440.8|17
1732042550000|2024-11-19 18:55:50|455.06|453.16|455.02|453.12|455.06|453.16|455|453.1|13
1732024820000|2024-11-19 14:00:20|442.7|440.8|442.45|440.55|442.7|440.8|442.45|440.55|21
1732024830000|2024-11-19 14:00:30|442.43|440.53|442.3|440.4|442.43|440.53|442.3|440.4|13
1732042560000|2024-11-19 18:56:00|455.14|453.24|455.18|453.28|455.2|453.3|455.09|453.19|14
1732024840000|2024-11-19 14:00:40|442.29|440.39|441.89|439.99|442.29|440.39|441.89|439.99|14
1732042570000|2024-11-19 18:56:10|455.19|453.29|455.09|453.19|455.34|453.44|455.09|453.19|18
1732024850000|2024-11-19 14:00:50|441.88|439.98|441.73|439.83|441.88|439.98|441.67|439.77|18
1732024860000|2024-11-19 14:01:00|441.72|439.82|440.77|438.87|441.74|439.84|440.77|438.87|17
1732042580000|2024-11-19 18:56:20|455.1|453.2|455.14|453.24|455.17|453.27|455.08|453.18|13
1732024870000|2024-11-19 14:01:10|440.74|438.84|440.78|438.88|440.78|438.88|440.7|438.8|12
1732024880000|2024-11-19 14:01:20|440.76|438.86|440.81|438.91|440.82|438.92|440.63|438.73|24
1732042590000|2024-11-19 18:56:30|455.13|453.23|454.9|453|455.14|453.24|454.9|453|13
1732024890000|2024-11-19 14:01:30|440.82|438.92|441.34|439.44|441.35|439.45|440.82|438.92|19
1732024900000|2024-11-19 14:01:40|441.35|439.45|441.82|439.92|441.82|439.92|441.35|439.45|17
1732042600000|2024-11-19 18:56:40|454.95|453.05|454.78|452.88|454.96|453.06|454.77|452.87|14
1732024910000|2024-11-19 14:01:50|441.83|439.93|442.14|440.24|442.2|440.3|441.82|439.92|26
1732042610000|2024-11-19 18:56:50|454.79|452.89|454.57|452.67|454.79|452.89|454.56|452.66|13
1732024920000|2024-11-19 14:02:00|442.15|440.25|442.32|440.42|442.32|440.42|442.14|440.24|20
1732024930000|2024-11-19 14:02:10|442.31|440.41|442.5|440.6|442.5|440.6|442.31|440.41|18
1732042620000|2024-11-19 18:57:00|454.56|452.66|454.7|452.8|454.72|452.82|454.55|452.65|13
1732024940000|2024-11-19 14:02:20|442.49|440.59|442.9|441|442.94|441.04|442.35|440.45|28
1732042630000|2024-11-19 18:57:10|454.69|452.79|454.75|452.85|454.75|452.85|454.66|452.76|16
1732024950000|2024-11-19 14:02:30|442.89|440.99|443.01|441.11|443.01|441.11|442.89|440.99|14
1732024960000|2024-11-19 14:02:40|443.02|441.12|443.1|441.2|443.1|441.2|443.02|441.12|9
1732042640000|2024-11-19 18:57:20|454.74|452.84|454.85|452.95|454.87|452.97|454.74|452.84|19
1732024970000|2024-11-19 14:02:50|443.11|441.21|442.75|440.85|443.14|441.24|442.74|440.84|14
1732024980000|2024-11-19 14:03:00|442.77|440.87|442.98|441.08|442.98|441.08|442.75|440.85|22
1732042650000|2024-11-19 18:57:30|455.06|453.16|454.86|452.96|455.06|453.16|454.86|452.96|18
1732024990000|2024-11-19 14:03:10|443.03|441.13|442.93|441.03|443.14|441.24|442.93|441.03|16
1732042660000|2024-11-19 18:57:40|454.85|452.95|454.98|453.08|455.01|453.11|454.84|452.94|11
1732025000000|2024-11-19 14:03:20|442.94|441.04|442.99|441.09|443.02|441.12|442.81|440.91|17
1732025010000|2024-11-19 14:03:30|442.96|441.06|442.89|440.99|442.96|441.06|442.8|440.9|16
1732042670000|2024-11-19 18:57:50|454.97|453.07|454.94|453.04|454.98|453.08|454.94|453.04|8
1732025020000|2024-11-19 14:03:40|442.9|441|442.8|440.9|442.9|441|442.78|440.88|9
1732025030000|2024-11-19 14:03:50|442.83|440.93|442.76|440.86|442.83|440.93|442.6|440.7|23
1732042680000|2024-11-19 18:58:00|454.95|453.05|455.1|453.2|455.11|453.21|454.93|453.03|15
1732025040000|2024-11-19 14:04:00|442.77|440.87|442.09|440.19|442.78|440.88|442.01|440.11|19
1732042690000|2024-11-19 18:58:10|455.09|453.19|455.03|453.13|455.09|453.19|455.03|453.13|9
1732025050000|2024-11-19 14:04:10|442.1|440.2|442.88|440.98|442.88|440.98|442.1|440.2|19
1732025060000|2024-11-19 14:04:20|442.89|440.99|442.66|440.76|442.9|441|442.64|440.74|18
1732042700000|2024-11-19 18:58:20|455.04|453.14|454.98|453.08|455.04|453.14|454.95|453.05|14
1732025070000|2024-11-19 14:04:30|442.67|440.77|442.7|440.8|442.72|440.82|442.66|440.76|14
1732025080000|2024-11-19 14:04:40|442.71|440.81|442.19|440.29|442.75|440.85|442.19|440.29|17
1732042710000|2024-11-19 18:58:30|454.97|453.07|455.12|453.22|455.14|453.24|454.89|452.99|11
1732025090000|2024-11-19 14:04:50|442.2|440.3|442.27|440.37|442.27|440.37|442.2|440.3|13
1732042720000|2024-11-19 18:58:40|455.11|453.21|455.24|453.34|455.26|453.36|455.08|453.18|11
1732025100000|2024-11-19 14:05:00|442.26|440.36|441.97|440.07|442.53|440.63|441.97|440.07|22
1732025110000|2024-11-19 14:05:10|441.8|439.9|441.47|439.57|441.89|439.99|441.47|439.57|21
1732042730000|2024-11-19 18:58:50|455.23|453.33|455.1|453.2|455.24|453.34|455.1|453.2|15
1732025120000|2024-11-19 14:05:20|441.46|439.56|441.15|439.25|441.46|439.56|441.11|439.21|15
1732042740000|2024-11-19 18:59:00|455.09|453.19|454.64|452.74|455.09|453.19|454.64|452.74|17
1732025130000|2024-11-19 14:05:30|441.14|439.24|441.09|439.19|441.38|439.48|441.08|439.18|24
1732025140000|2024-11-19 14:05:40|441.1|439.2|441.35|439.45|441.35|439.45|441.1|439.2|14
1732042750000|2024-11-19 18:59:10|454.63|452.73|454.53|452.63|454.64|452.74|454.53|452.63|13
1732025150000|2024-11-19 14:05:50|441.36|439.46|440.86|438.96|441.36|439.46|440.86|438.96|22
1732025160000|2024-11-19 14:06:00|440.85|438.95|440.84|438.94|441.07|439.17|440.84|438.94|16
1732042760000|2024-11-19 18:59:20|454.52|452.62|454.47|452.57|454.52|452.62|454.47|452.57|14
1732025170000|2024-11-19 14:06:10|440.83|438.93|440.29|438.39|440.83|438.93|440.25|438.35|20
1732025180000|2024-11-19 14:06:20|440.3|438.4|440.08|438.18|440.38|438.48|440.08|438.18|16
1732042770000|2024-11-19 18:59:30|454.45|452.55|454.68|452.78|454.7|452.8|454.45|452.55|16
1732025190000|2024-11-19 14:06:30|440.07|438.17|440.12|438.22|440.14|438.24|440.06|438.16|15
1732042780000|2024-11-19 18:59:40|454.67|452.77|454.52|452.62|454.67|452.77|454.52|452.62|12
1732025200000|2024-11-19 14:06:40|440.11|438.21|440.75|438.85|440.75|438.85|440.09|438.19|20
1732025210000|2024-11-19 14:06:50|440.76|438.86|440.93|439.03|440.93|439.03|440.76|438.86|18
1732042790000|2024-11-19 18:59:50|454.51|452.61|454.67|452.77|454.68|452.78|454.51|452.61|13
1732025220000|2024-11-19 14:07:00|440.94|439.04|441.42|439.52|441.42|439.52|440.94|439.04|20
1732025230000|2024-11-19 14:07:10|441.44|439.54|441.77|439.87|441.77|439.87|441.44|439.54|16
1732042800000|2024-11-19 19:00:00|454.76|452.86|454.88|452.98|454.97|453.07|454.76|452.86|17
1732025240000|2024-11-19 14:07:20|441.78|439.88|441.86|439.96|441.87|439.97|441.78|439.88|14
1732025250000|2024-11-19 14:07:30|441.66|439.76|441.82|439.92|441.83|439.93|441.59|439.69|19
1732042810000|2024-11-19 19:00:10|454.87|452.97|454.86|452.96|454.93|453.03|454.86|452.96|15
1732025260000|2024-11-19 14:07:40|441.83|439.93|442.27|440.37|442.27|440.37|441.83|439.93|20
1732025270000|2024-11-19 14:07:50|442.28|440.38|442.39|440.49|442.4|440.5|442.28|440.38|12
1732042820000|2024-11-19 19:00:20|454.85|452.95|454.98|453.08|455.02|453.12|454.84|452.94|10
1732025280000|2024-11-19 14:08:00|442.4|440.5|442.58|440.68|442.59|440.69|442.4|440.5|16
1732042830000|2024-11-19 19:00:30|454.97|453.07|455.08|453.18|455.11|453.21|454.97|453.07|9
1732025290000|2024-11-19 14:08:10|442.59|440.69|442.96|441.06|442.97|441.07|442.59|440.69|18
1732025300000|2024-11-19 14:08:20|442.97|441.07|442.84|440.94|442.97|441.07|442.81|440.91|13
1732042840000|2024-11-19 19:00:40|455.07|453.17|455|453.1|455.07|453.17|454.99|453.09|10
1732025310000|2024-11-19 14:08:30|442.85|440.95|442.94|441.04|442.94|441.04|442.85|440.95|15
1732025320000|2024-11-19 14:08:40|442.95|441.05|443.26|441.36|443.26|441.36|442.95|441.05|16
1732042850000|2024-11-19 19:00:50|454.99|453.09|455.13|453.23|455.14|453.24|454.98|453.08|13
1732025330000|2024-11-19 14:08:50|443.27|441.37|443.54|441.64|443.54|441.64|443.26|441.36|16
1732025340000|2024-11-19 14:09:00|443.55|441.65|443.7|441.8|443.74|441.84|443.55|441.65|11
1732042860000|2024-11-19 19:01:00|455.07|453.17|454.38|452.48|455.07|453.17|454.36|452.46|21
1732025350000|2024-11-19 14:09:10|443.69|441.79|443.68|441.78|443.95|442.05|443.67|441.77|17
1732025360000|2024-11-19 14:09:20|443.69|441.79|443.77|441.87|443.78|441.88|443.69|441.79|12
1732042870000|2024-11-19 19:01:10|454.37|452.47|454.71|452.81|454.71|452.81|454.36|452.46|14
1732025370000|2024-11-19 14:09:30|443.78|441.88|443.69|441.79|443.85|441.95|443.69|441.79|18
1732042880000|2024-11-19 19:01:20|454.79|452.89|454.75|452.85|454.9|453|454.74|452.84|13
1732025380000|2024-11-19 14:09:40|443.7|441.8|443.78|441.88|443.78|441.88|443.7|441.8|13
1732025390000|2024-11-19 14:09:50|443.82|441.92|443.45|441.55|443.9|442|443.45|441.55|19
1732042890000|2024-11-19 19:01:30|454.76|452.86|454.56|452.66|454.83|452.93|454.55|452.65|17
1732025400000|2024-11-19 14:10:00|443.47|441.57|443.34|441.44|443.61|441.71|443.13|441.23|23
1732042900000|2024-11-19 19:01:40|454.55|452.65|454.35|452.45|454.55|452.65|454.31|452.41|16
1732025410000|2024-11-19 14:10:10|443.12|441.22|442.8|440.9|443.12|441.22|442.78|440.88|14
1732025420000|2024-11-19 14:10:20|442.79|440.89|442.53|440.63|442.82|440.92|442.48|440.58|17
1732042910000|2024-11-19 19:01:50|454.34|452.44|453.44|451.54|454.34|452.44|453.44|451.54|26
1732025430000|2024-11-19 14:10:30|442.52|440.62|442.67|440.77|442.67|440.77|442.52|440.62|16
1732025440000|2024-11-19 14:10:40|442.68|440.78|442.38|440.48|442.68|440.78|442.38|440.48|13
1732042920000|2024-11-19 19:02:00|453.43|451.53|453.25|451.35|453.43|451.53|453.25|451.35|14
1732025450000|2024-11-19 14:10:50|442.37|440.47|442.19|440.29|442.39|440.49|442.15|440.25|12
1732025460000|2024-11-19 14:11:00|442.24|440.34|442.67|440.77|442.67|440.77|442.23|440.33|20
1732042930000|2024-11-19 19:02:10|453.24|451.34|452.76|450.86|453.24|451.34|452.76|450.86|19
1732025470000|2024-11-19 14:11:10|442.68|440.78|442.9|441|442.9|441|442.68|440.78|12
1732042940000|2024-11-19 19:02:20|452.75|450.85|452.31|450.41|452.75|450.85|452.31|450.41|25
1732025480000|2024-11-19 14:11:20|442.91|441.01|442.97|441.07|442.99|441.09|442.91|441.01|15
1732025490000|2024-11-19 14:11:30|442.96|441.06|442.7|440.8|442.96|441.06|442.68|440.78|15
1732042950000|2024-11-19 19:02:30|452.29|450.39|452.62|450.72|452.64|450.74|452.29|450.39|21
1732025500000|2024-11-19 14:11:40|442.69|440.79|442.78|440.88|442.78|440.88|442.53|440.63|14
1732025510000|2024-11-19 14:11:50|442.77|440.87|442.82|440.92|442.82|440.92|442.77|440.87|10
1732042960000|2024-11-19 19:02:40|452.61|450.71|452.44|450.54|452.61|450.71|452.44|450.54|11
1732025520000|2024-11-19 14:12:00|442.83|440.93|442.72|440.82|442.85|440.95|442.66|440.76|13
1732042970000|2024-11-19 19:02:50|452.43|450.53|452.43|450.53|452.47|450.57|452.39|450.49|13
1732025530000|2024-11-19 14:12:10|442.73|440.83|442.92|441.02|443.05|441.15|442.73|440.83|13
1732025540000|2024-11-19 14:12:20|442.93|441.03|442.84|440.94|442.93|441.03|442.82|440.92|12
1732042980000|2024-11-19 19:03:00|452.46|450.56|452.63|450.73|452.63|450.73|452.46|450.56|10
1732025550000|2024-11-19 14:12:30|442.85|440.95|442.99|441.09|442.99|441.09|442.85|440.95|11
1732025560000|2024-11-19 14:12:40|443|441.1|442.88|440.98|443.04|441.14|442.83|440.93|11
1732042990000|2024-11-19 19:03:10|452.64|450.74|452.66|450.76|452.66|450.76|452.64|450.74|3
1732025570000|2024-11-19 14:12:50|442.89|440.99|443.01|441.11|443.01|441.11|442.89|440.99|15
1732025580000|2024-11-19 14:13:00|443.02|441.12|443.39|441.49|443.51|441.61|443.02|441.12|18
1732043000000|2024-11-19 19:03:20|452.69|450.79|451.97|450.07|452.69|450.79|451.96|450.06|23
1732025590000|2024-11-19 14:13:10|443.4|441.5|443.32|441.42|443.45|441.55|443.05|441.15|13
1732043010000|2024-11-19 19:03:30|451.98|450.08|451.76|449.86|452|450.1|451.76|449.86|13
1732025600000|2024-11-19 14:13:20|443.33|441.43|443.3|441.4|443.33|441.43|443.24|441.34|9
1732025610000|2024-11-19 14:13:30|443.27|441.37|443.4|441.5|443.4|441.5|443.12|441.22|16
1732043020000|2024-11-19 19:03:40|451.75|449.85|451.95|450.05|451.99|450.09|451.75|449.85|16
1732025620000|2024-11-19 14:13:40|443.41|441.51|443.61|441.71|443.61|441.71|443.41|441.51|17
1732043030000|2024-11-19 19:03:50|451.94|450.04|451.97|450.07|451.97|450.07|451.94|450.04|4
1732025630000|2024-11-19 14:13:50|443.62|441.72|443.85|441.95|443.89|441.99|443.62|441.72|13
1732025640000|2024-11-19 14:14:00|443.86|441.96|443.88|441.98|443.88|441.98|443.85|441.95|15
1732043040000|2024-11-19 19:04:00|451.98|450.08|452.21|450.31|452.21|450.31|451.98|450.08|11
1732025650000|2024-11-19 14:14:10|443.94|442.04|444.1|442.2|444.13|442.23|443.94|442.04|12
1732043050000|2024-11-19 19:04:10|452.23|450.33|452.44|450.54|452.44|450.54|452.21|450.31|16
1732025660000|2024-11-19 14:14:20|444.09|442.19|444.61|442.71|444.66|442.76|444.09|442.19|16
1732025670000|2024-11-19 14:14:30|444.63|442.73|444.68|442.78|444.68|442.78|444.63|442.73|8
1732043060000|2024-11-19 19:04:20|452.45|450.55|452.51|450.61|452.51|450.61|452.45|450.55|9
1732025680000|2024-11-19 14:14:40|444.69|442.79|444.71|442.81|444.73|442.83|444.68|442.78|13
1732025690000|2024-11-19 14:14:50|444.82|442.92|444.96|443.06|444.96|443.06|444.82|442.92|9
1732043070000|2024-11-19 19:04:30|452.5|450.6|452.49|450.59|452.51|450.61|452.49|450.59|4
1732025700000|2024-11-19 14:15:00|444.8|442.9|444.88|442.98|444.88|442.98|444.8|442.9|11
1732043080000|2024-11-19 19:04:40|452.35|450.45|451.91|450.01|452.35|450.45|451.91|450.01|14
1732025710000|2024-11-19 14:15:10|444.89|442.99|444.59|442.69|444.91|443.01|444.55|442.65|19
1732025720000|2024-11-19 14:15:20|444.6|442.7|444.64|442.74|444.64|442.74|444.57|442.67|17
1732043090000|2024-11-19 19:04:50|451.92|450.02|452.08|450.18|452.08|450.18|451.92|450.02|7
1732025730000|2024-11-19 14:15:30|444.65|442.75|444.51|442.61|444.66|442.76|444.49|442.59|9
1732025740000|2024-11-19 14:15:40|444.52|442.62|443.98|442.08|444.52|442.62|443.94|442.04|23
1732043100000|2024-11-19 19:05:00|452.09|450.19|452.38|450.48|452.42|450.52|452.09|450.19|12
1732025750000|2024-11-19 14:15:50|443.97|442.07|443.95|442.05|443.97|442.07|443.94|442.04|7
1732025760000|2024-11-19 14:16:00|443.94|442.04|444.25|442.35|444.27|442.37|443.93|442.03|15
1732043110000|2024-11-19 19:05:10|452.39|450.49|452.05|450.15|452.4|450.5|452.05|450.15|18
1732025770000|2024-11-19 14:16:10|444.24|442.34|444.25|442.35|444.25|442.35|444.23|442.33|4
1732043120000|2024-11-19 19:05:20|452.07|450.17|451.89|449.99|452.07|450.17|451.89|449.99|9
1732025780000|2024-11-19 14:16:20|444.32|442.42|444.52|442.62|444.54|442.64|444.27|442.37|15
1732025790000|2024-11-19 14:16:30|444.53|442.63|445|443.1|445.01|443.11|444.52|442.62|14
1732043130000|2024-11-19 19:05:30|451.88|449.98|451.66|449.76|451.88|449.98|451.66|449.76|13
1732025800000|2024-11-19 14:16:40|445.01|443.11|445.02|443.12|445.06|443.16|445.01|443.11|10
1732025810000|2024-11-19 14:16:50|445.01|443.11|445.09|443.19|445.09|443.19|444.99|443.09|11
1732043140000|2024-11-19 19:05:40|451.67|449.77|451.71|449.81|451.74|449.84|451.67|449.77|7
1732025820000|2024-11-19 14:17:00|445.14|443.24|445.28|443.38|445.28|443.38|445.12|443.22|8
1732043150000|2024-11-19 19:05:50|451.83|449.93|452.24|450.34|452.24|450.34|451.83|449.93|15
1732025830000|2024-11-19 14:17:10|445.42|443.52|445.57|443.67|445.59|443.69|445.42|443.52|17
1732025840000|2024-11-19 14:17:20|445.58|443.68|445.76|443.86|445.76|443.86|445.58|443.68|5
1732043160000|2024-11-19 19:06:00|452.25|450.35|452.18|450.28|452.3|450.4|452.18|450.28|12
1732025850000|2024-11-19 14:17:30|445.77|443.87|445.81|443.91|445.81|443.91|445.77|443.87|4
1732025860000|2024-11-19 14:17:40|445.82|443.92|445.84|443.94|445.84|443.94|445.79|443.89|5
1732043170000|2024-11-19 19:06:10|452.17|450.27|452.2|450.3|452.26|450.36|452.11|450.21|15
1732025870000|2024-11-19 14:17:50|445.85|443.95|445.96|444.06|445.97|444.07|445.85|443.95|12
1732025880000|2024-11-19 14:18:00|445.95|444.05|445.73|443.83|445.97|444.07|445.73|443.83|16
1732043180000|2024-11-19 19:06:20|452.19|450.29|452.19|450.29|452.24|450.34|452.06|450.16|20
1732025890000|2024-11-19 14:18:10|445.79|443.89|445.83|443.93|445.83|443.93|445.74|443.84|7
1732025900000|2024-11-19 14:18:20|445.82|443.92|445.86|443.96|445.86|443.96|445.82|443.92|10
1732043190000|2024-11-19 19:06:30|452.17|450.27|452.16|450.26|452.17|450.27|451.83|449.93|23
1732025910000|2024-11-19 14:18:30|445.84|443.94|445.96|444.06|445.96|444.06|445.84|443.94|6
1732043200000|2024-11-19 19:06:40|452.54|450.64|452.86|450.96|452.93|451.03|452.23|450.33|25
1732025920000|2024-11-19 14:18:40|445.95|444.05|445.98|444.08|446.04|444.14|445.93|444.03|10
1732025930000|2024-11-19 14:18:50|446.04|444.14|446.06|444.16|446.06|444.16|445.98|444.08|6
1732043210000|2024-11-19 19:06:50|452.85|450.95|452.73|450.83|452.85|450.95|452.72|450.82|13
1732025940000|2024-11-19 14:19:00|446.04|444.14|445.81|443.91|446.04|444.14|445.81|443.91|7
1732025950000|2024-11-19 14:19:10|445.82|443.92|445.53|443.63|445.82|443.92|445.51|443.61|16
1732043220000|2024-11-19 19:07:00|452.72|450.82|452.89|450.99|452.92|451.02|452.72|450.82|8
1732025960000|2024-11-19 14:19:20|445.52|443.62|445.27|443.37|445.52|443.62|445.26|443.36|11
1732025970000|2024-11-19 14:19:30|445.28|443.38|445.33|443.43|445.38|443.48|445.28|443.38|12
1732043230000|2024-11-19 19:07:10|452.88|450.98|452.91|451.01|452.91|451.01|452.84|450.94|10
1732025980000|2024-11-19 14:19:40|445.2|443.3|444.91|443.01|445.2|443.3|444.9|443|17
1732043240000|2024-11-19 19:07:20|452.92|451.02|453.2|451.3|453.2|451.3|452.92|451.02|8
1732025990000|2024-11-19 14:19:50|444.9|443|444.83|442.93|444.9|443|444.83|442.93|8
1732026000000|2024-11-19 14:20:00|444.63|442.73|443.68|441.78|444.63|442.73|443.62|441.72|24
1732043250000|2024-11-19 19:07:30|453.21|451.31|453.53|451.63|453.53|451.63|453.21|451.31|20
1732026010000|2024-11-19 14:20:10|443.69|441.79|443.51|441.61|443.69|441.79|443.51|441.61|13
1732043260000|2024-11-19 19:07:40|453.54|451.64|453.53|451.63|453.54|451.64|453.52|451.62|5
1732026020000|2024-11-19 14:20:20|443.49|441.59|443.29|441.39|443.49|441.59|443.29|441.39|14
1732026030000|2024-11-19 14:20:30|443.3|441.4|443.41|441.51|443.41|441.51|443.29|441.39|13
1732043270000|2024-11-19 19:07:50|453.52|451.62|453.53|451.63|453.53|451.63|453.52|451.62|4
1732026040000|2024-11-19 14:20:40|443.42|441.52|443.48|441.58|443.48|441.58|443.38|441.48|11
1732026050000|2024-11-19 14:20:50|443.6|441.7|443.76|441.86|443.77|441.87|443.6|441.7|10
1732043280000|2024-11-19 19:08:00|453.54|451.64|453.55|451.65|453.55|451.65|453.53|451.63|4
1732026060000|2024-11-19 14:21:00|443.71|441.81|443.52|441.62|443.71|441.81|443.49|441.59|21
1732043290000|2024-11-19 19:08:10|453.56|451.66|453.49|451.59|453.56|451.66|453.48|451.58|8
1732026070000|2024-11-19 14:21:10|443.53|441.63|443.83|441.93|443.89|441.99|443.52|441.62|17
1732026080000|2024-11-19 14:21:20|443.84|441.94|443.78|441.88|443.91|442.01|443.78|441.88|18
1732043310000|2024-11-19 19:08:30|453.66|451.76|453.19|451.29|453.66|451.76|453.18|451.28|23
1732026090000|2024-11-19 14:21:30|443.77|441.87|443.73|441.83|443.89|441.99|443.71|441.81|16
1732026100000|2024-11-19 14:21:40|443.72|441.82|443.66|441.76|443.73|441.83|443.56|441.66|20
1732043320000|2024-11-19 19:08:40|453.18|451.28|453.14|451.24|453.18|451.28|453.14|451.24|4
1732026110000|2024-11-19 14:21:50|443.67|441.77|443.57|441.67|443.69|441.79|443.55|441.65|16
1732043330000|2024-11-19 19:08:50|453.15|451.25|453.12|451.22|453.19|451.29|453.09|451.19|13
1732026120000|2024-11-19 14:22:00|443.58|441.68|443.47|441.57|443.76|441.86|443.45|441.55|17
1732026130000|2024-11-19 14:22:10|443.48|441.58|443.73|441.83|443.73|441.83|443.48|441.58|11
1732043340000|2024-11-19 19:09:00|453.13|451.23|453.28|451.38|453.31|451.41|453.13|451.23|13
1732026140000|2024-11-19 14:22:20|443.74|441.84|443.84|441.94|443.84|441.94|443.72|441.82|14
1732026150000|2024-11-19 14:22:30|443.85|441.95|443.71|441.81|443.89|441.99|443.65|441.75|12
1732043350000|2024-11-19 19:09:10|453.32|451.42|453.41|451.51|453.42|451.52|453.28|451.38|14
1732026160000|2024-11-19 14:22:40|443.72|441.82|443.18|441.28|443.72|441.82|443.18|441.28|15
1732043360000|2024-11-19 19:09:20|453.39|451.49|453.39|451.49|453.42|451.52|453.39|451.49|5
1732026170000|2024-11-19 14:22:50|443.17|441.27|443.12|441.22|443.18|441.28|442.98|441.08|16
1732026180000|2024-11-19 14:23:00|443.13|441.23|443.4|441.5|443.4|441.5|443.13|441.23|16
1732043370000|2024-11-19 19:09:30|453.38|451.48|453.14|451.24|453.38|451.48|453.14|451.24|17
1732026190000|2024-11-19 14:23:10|443.42|441.52|443.26|441.36|443.48|441.58|443.22|441.32|16
1732026200000|2024-11-19 14:23:20|443.18|441.28|443.06|441.16|443.18|441.28|443.05|441.15|13
1732043380000|2024-11-19 19:09:40|453.13|451.23|453.25|451.35|453.27|451.37|453.11|451.21|14
1732026210000|2024-11-19 14:23:30|443.07|441.17|443.1|441.2|443.1|441.2|443.06|441.16|8
1732043390000|2024-11-19 19:09:50|453.26|451.36|453.23|451.33|453.26|451.36|453.23|451.33|4
1732026220000|2024-11-19 14:23:40|443.11|441.21|443.28|441.38|443.28|441.38|443.11|441.21|14
1732026230000|2024-11-19 14:23:50|443.24|441.34|442.94|441.04|443.24|441.34|442.92|441.02|15
1732026240000|2024-11-19 14:24:00|442.95|441.05|443.36|441.46|443.36|441.46|442.95|441.05|15
1732043400000|2024-11-19 19:10:00|453.26|451.36|453.38|451.48|453.39|451.49|453.21|451.31|12
1732026250000|2024-11-19 14:24:10|443.37|441.47|443.09|441.19|443.41|441.51|443.09|441.19|16
1732043410000|2024-11-19 19:10:10|453.39|451.49|453.48|451.58|453.48|451.58|453.39|451.49|6
1732026260000|2024-11-19 14:24:20|443.08|441.18|442.94|441.04|443.08|441.18|442.85|440.95|19
1732026270000|2024-11-19 14:24:30|442.95|441.05|443.12|441.22|443.12|441.22|442.95|441.05|10
1732043420000|2024-11-19 19:10:20|453.52|451.62|453.88|451.98|453.88|451.98|453.52|451.62|11
1732026280000|2024-11-19 14:24:40|443.13|441.23|443.26|441.36|443.26|441.36|443.13|441.23|6
1732026290000|2024-11-19 14:24:50|443.27|441.37|443.43|441.53|443.52|441.62|443.25|441.35|18
1732043430000|2024-11-19 19:10:30|453.87|451.97|454.09|452.19|454.09|452.19|453.87|451.97|12
1732026300000|2024-11-19 14:25:00|443.44|441.54|443.35|441.45|443.46|441.56|443.24|441.34|16
1732026310000|2024-11-19 14:25:10|443.31|441.41|443.23|441.33|443.35|441.45|443.22|441.32|17
1732043440000|2024-11-19 19:10:40|454.21|452.31|454.17|452.27|454.21|452.31|454.17|452.27|6
1732026320000|2024-11-19 14:25:20|443.24|441.34|443.3|441.4|443.3|441.4|443.23|441.33|13
1732043450000|2024-11-19 19:10:50|454.16|452.26|454.1|452.2|454.16|452.26|454.09|452.19|8
1732026330000|2024-11-19 14:25:30|443.29|441.39|443.49|441.59|443.49|441.59|443.29|441.39|14
1732026340000|2024-11-19 14:25:40|443.5|441.6|443.49|441.59|443.61|441.71|443.39|441.49|13
1732043460000|2024-11-19 19:11:00|454.11|452.21|454.37|452.47|454.38|452.48|454.11|452.21|10
1732026350000|2024-11-19 14:25:50|443.48|441.58|443.42|441.52|443.51|441.61|443.4|441.5|12
1732043470000|2024-11-19 19:11:10|454.36|452.46|454.39|452.49|454.4|452.5|454.34|452.44|7
1732026360000|2024-11-19 14:26:00|443.43|441.53|443.52|441.62|443.54|441.64|443.39|441.49|14
1732043480000|2024-11-19 19:11:20|454.4|452.5|454.41|452.51|454.41|452.51|454.4|452.5|2
1732026370000|2024-11-19 14:26:10|443.53|441.63|443.75|441.85|443.77|441.87|443.52|441.62|18
1732026380000|2024-11-19 14:26:20|443.74|441.84|443.62|441.72|443.75|441.85|443.53|441.63|17
1732043490000|2024-11-19 19:11:30|454.48|452.58|454.64|452.74|454.65|452.75|454.48|452.58|10
1732026390000|2024-11-19 14:26:30|443.63|441.73|443.85|441.95|443.85|441.95|443.63|441.73|13
1732026400000|2024-11-19 14:26:40|443.88|441.98|444.01|442.11|444.03|442.13|443.88|441.98|9
1732043500000|2024-11-19 19:11:40|454.63|452.73|454.64|452.74|454.64|452.74|454.63|452.73|4
1732026410000|2024-11-19 14:26:50|444.02|442.12|443.97|442.07|444.04|442.14|443.85|441.95|12
1732043510000|2024-11-19 19:11:50|454.65|452.75|454.68|452.78|454.73|452.83|454.64|452.74|13
1732026420000|2024-11-19 14:27:00|443.93|442.03|443.98|442.08|444.01|442.11|443.93|442.03|12
1732026430000|2024-11-19 14:27:10|443.99|442.09|443.98|442.08|444.1|442.2|443.97|442.07|21
1732043520000|2024-11-19 19:12:00|454.67|452.77|454.78|452.88|454.78|452.88|454.67|452.77|9
1732026440000|2024-11-19 14:27:20|443.96|442.06|444.02|442.12|444.02|442.12|443.92|442.02|14
1732026450000|2024-11-19 14:27:30|443.99|442.09|444.02|442.12|444.05|442.15|443.93|442.03|14
1732043530000|2024-11-19 19:12:10|454.8|452.9|454.83|452.93|454.88|452.98|454.8|452.9|9
1732026460000|2024-11-19 14:27:40|444.03|442.13|444.15|442.25|444.19|442.29|444.03|442.13|18
1732043540000|2024-11-19 19:12:20|454.84|452.94|455.09|453.19|455.09|453.19|454.83|452.93|7
1732026470000|2024-11-19 14:27:50|444.14|442.24|443.78|441.88|444.14|442.24|443.76|441.86|11
1732026480000|2024-11-19 14:28:00|443.79|441.89|443.95|442.05|443.95|442.05|443.78|441.88|16
1732043550000|2024-11-19 19:12:30|455.01|453.11|454.64|452.74|455.01|453.11|454.64|452.74|15
1732026490000|2024-11-19 14:28:10|443.96|442.06|444.38|442.48|444.38|442.48|443.96|442.06|20
1732026500000|2024-11-19 14:28:20|444.39|442.49|444.64|442.74|444.64|442.74|444.39|442.49|15
1732043560000|2024-11-19 19:12:40|454.63|452.73|454.48|452.58|454.63|452.73|454.47|452.57|15
1732026510000|2024-11-19 14:28:30|444.65|442.75|444.52|442.62|444.68|442.78|444.48|442.58|13
1732043570000|2024-11-19 19:12:50|454.39|452.49|454.35|452.45|454.39|452.49|454.33|452.43|9
1732026520000|2024-11-19 14:28:40|444.53|442.63|444.28|442.38|444.54|442.64|444.2|442.3|17
1732026530000|2024-11-19 14:28:50|444.29|442.39|444.28|442.38|444.29|442.39|444.24|442.34|11
1732043580000|2024-11-19 19:13:00|454.36|452.46|454.35|452.45|454.36|452.46|454.33|452.43|4
1732026540000|2024-11-19 14:29:00|444.27|442.37|444.57|442.67|444.69|442.79|444.27|442.37|16
1732026550000|2024-11-19 14:29:10|444.58|442.68|444.63|442.73|444.63|442.73|444.57|442.67|12
1732043590000|2024-11-19 19:13:10|454.36|452.46|454.57|452.67|454.6|452.7|454.36|452.46|6
1732026560000|2024-11-19 14:29:20|444.64|442.74|444.85|442.95|444.85|442.95|444.63|442.73|14
1732026570000|2024-11-19 14:29:30|444.86|442.96|444.96|443.06|444.97|443.07|444.85|442.95|14
1732043600000|2024-11-19 19:13:20|454.56|452.66|454.59|452.69|454.65|452.75|454.53|452.63|7
1732026580000|2024-11-19 14:29:40|444.95|443.05|444.73|442.83|444.95|443.05|444.66|442.76|14
1732043610000|2024-11-19 19:13:30|454.65|452.75|454.68|452.78|454.69|452.79|454.65|452.75|6
1732026590000|2024-11-19 14:29:50|444.71|442.81|444.59|442.69|444.72|442.82|444.58|442.68|16
1732043620000|2024-11-19 19:13:40|454.69|452.79|454.61|452.71|454.84|452.94|454.61|452.71|22
1732026600000|2024-11-19 14:30:00|444.58|442.68|444.19|442.29|444.6|442.7|444.19|442.29|16
1732026610000|2024-11-19 14:30:10|444.18|442.28|443.87|441.97|444.19|442.29|443.85|441.95|17
1732043630000|2024-11-19 19:13:50|454.62|452.72|454.75|452.85|454.76|452.86|454.62|452.72|9
1732026620000|2024-11-19 14:30:20|443.88|441.98|443.78|441.88|443.91|442.01|443.76|441.86|17
1732043640000|2024-11-19 19:14:00|454.65|452.75|454.64|452.74|454.73|452.83|454.62|452.72|9
1732026630000|2024-11-19 14:30:30|443.79|441.89|443.86|441.96|443.87|441.97|443.78|441.88|12
1732043650000|2024-11-19 19:14:10|454.63|452.73|454.55|452.65|454.63|452.73|454.54|452.64|8
1732026640000|2024-11-19 14:30:40|443.87|441.97|444.18|442.28|444.18|442.28|443.87|441.97|12
1732043660000|2024-11-19 19:14:20|454.54|452.64|454.56|452.66|454.57|452.67|454.54|452.64|4
1732026650000|2024-11-19 14:30:50|444.19|442.29|444.53|442.63|444.65|442.75|444.19|442.29|15
1732043670000|2024-11-19 19:14:30|454.54|452.64|454.37|452.47|454.54|452.64|454.36|452.46|11
1732026660000|2024-11-19 14:31:00|444.54|442.64|444.8|442.9|444.8|442.9|444.54|442.64|16
1732043680000|2024-11-19 19:14:40|454.36|452.46|454.32|452.42|454.36|452.46|454.31|452.41|10
1732026670000|2024-11-19 14:31:10|444.81|442.91|445.02|443.12|445.02|443.12|444.81|442.91|13
1732043690000|2024-11-19 19:14:50|454.31|452.41|454.4|452.5|454.4|452.5|454.31|452.41|6
1732026680000|2024-11-19 14:31:20|445.03|443.13|445.38|443.48|445.38|443.48|445.03|443.13|17
1732043700000|2024-11-19 19:15:00|454.43|452.53|454.55|452.65|454.56|452.66|454.42|452.52|5
1732026690000|2024-11-19 14:31:30|445.39|443.49|445.64|443.74|445.78|443.88|445.39|443.49|16
1732043710000|2024-11-19 19:15:10|454.54|452.64|454.45|452.55|454.54|452.64|454.43|452.53|7
1732026700000|2024-11-19 14:31:40|445.65|443.75|445.46|443.56|445.69|443.79|445.46|443.56|12
1732043720000|2024-11-19 19:15:20|454.46|452.56|454.13|452.23|454.47|452.57|454.13|452.23|10
1732026710000|2024-11-19 14:31:50|445.47|443.57|445.23|443.33|445.49|443.59|445.23|443.33|14
1732043730000|2024-11-19 19:15:30|454.14|452.24|454.08|452.18|454.15|452.25|454.07|452.17|13
1732026720000|2024-11-19 14:32:00|445.22|443.32|444.3|442.4|445.23|443.33|444.29|442.39|20
1732043740000|2024-11-19 19:15:40|454.07|452.17|454.29|452.39|454.29|452.39|454.06|452.16|6
1732026730000|2024-11-19 14:32:10|444.26|442.36|444.45|442.55|444.45|442.55|444.21|442.31|15
1732043750000|2024-11-19 19:15:50|454.3|452.4|454.34|452.44|454.34|452.44|454.3|452.4|5
1732026740000|2024-11-19 14:32:20|444.44|442.54|444.11|442.21|444.45|442.55|444|442.1|19
1732026750000|2024-11-19 14:32:30|444.1|442.2|444.17|442.27|444.24|442.34|444.1|442.2|14
1732043760000|2024-11-19 19:16:00|454.35|452.45|454.39|452.49|454.39|452.49|454.35|452.45|3
1732026760000|2024-11-19 14:32:40|444.18|442.28|444.5|442.6|444.51|442.61|444.18|442.28|17
1732043770000|2024-11-19 19:16:10|454.38|452.48|454.39|452.49|454.39|452.49|454.38|452.48|2
1732026770000|2024-11-19 14:32:50|444.51|442.61|444.29|442.39|444.51|442.61|444.28|442.38|16
1732026780000|2024-11-19 14:33:00|444.3|442.4|443.99|442.09|444.3|442.4|443.99|442.09|18
1732043780000|2024-11-19 19:16:20|454.4|452.5|454.16|452.26|454.4|452.5|454.15|452.25|13
1732026790000|2024-11-19 14:33:10|444|442.1|444.14|442.24|444.14|442.24|444|442.1|12
1732026800000|2024-11-19 14:33:20|444.12|442.22|443.76|441.86|444.14|442.24|443.66|441.76|16
1732043790000|2024-11-19 19:16:30|454.24|452.34|454.25|452.35|454.26|452.36|454.23|452.33|6
1732026810000|2024-11-19 14:33:30|443.77|441.87|443.43|441.53|443.78|441.88|443.43|441.53|17
1732043800000|2024-11-19 19:16:40|454.24|452.34|454.06|452.16|454.24|452.34|454.04|452.14|9
1732026820000|2024-11-19 14:33:40|443.44|441.54|443.52|441.62|443.69|441.79|443.39|441.49|22
1732026830000|2024-11-19 14:33:50|443.51|441.61|442.83|440.93|443.51|441.61|442.82|440.92|21
1732043810000|2024-11-19 19:16:50|454.05|452.15|454.04|452.14|454.05|452.15|454.04|452.14|2
1732026840000|2024-11-19 14:34:00|442.82|440.92|443.05|441.15|443.09|441.19|442.81|440.91|16
1732043820000|2024-11-19 19:17:00|454.05|452.15|453.89|451.99|454.09|452.19|453.89|451.99|9
1732026850000|2024-11-19 14:34:10|443.06|441.16|442.74|440.84|443.06|441.16|442.74|440.84|25
1732026860000|2024-11-19 14:34:20|442.75|440.85|442.73|440.83|442.81|440.91|442.63|440.73|18
1732043830000|2024-11-19 19:17:10|453.88|451.98|453.72|451.82|453.88|451.98|453.71|451.81|18
1732026870000|2024-11-19 14:34:30|442.74|440.84|443.08|441.18|443.1|441.2|442.74|440.84|16
1732026880000|2024-11-19 14:34:40|443.09|441.19|443.04|441.14|443.13|441.23|443.01|441.11|16
1732043840000|2024-11-19 19:17:20|453.7|451.8|453.97|452.07|453.98|452.08|453.7|451.8|10
1732026890000|2024-11-19 14:34:50|443.03|441.13|442.99|441.09|443.11|441.21|442.98|441.08|12
1732043850000|2024-11-19 19:17:30|453.96|452.06|453.93|452.03|453.96|452.06|453.93|452.03|6
1732026900000|2024-11-19 14:35:00|442.87|440.97|442.33|440.43|442.99|441.09|442.33|440.43|18
1732026910000|2024-11-19 14:35:10|442.32|440.42|441.93|440.03|442.32|440.42|441.93|440.03|18
1732043860000|2024-11-19 19:17:40|453.94|452.04|453.95|452.05|453.96|452.06|453.94|452.04|7
1732026920000|2024-11-19 14:35:20|441.92|440.02|441.84|439.94|441.92|440.02|441.83|439.93|13
1732043870000|2024-11-19 19:17:50|453.96|452.06|453.98|452.08|453.98|452.08|453.96|452.06|3
1732026930000|2024-11-19 14:35:30|441.85|439.95|442.34|440.44|442.34|440.44|441.85|439.95|24
1732026940000|2024-11-19 14:35:40|442.35|440.45|443.25|441.35|443.27|441.37|442.35|440.45|20
1732043880000|2024-11-19 19:18:00|453.99|452.09|454.17|452.27|454.18|452.28|453.99|452.09|8
1732026950000|2024-11-19 14:35:50|443.24|441.34|443.39|441.49|443.4|441.5|443.24|441.34|15
1732026960000|2024-11-19 14:36:00|443.38|441.48|442.91|441.01|443.38|441.48|442.88|440.98|19
1732043890000|2024-11-19 19:18:10|454.16|452.26|453.89|451.99|454.16|452.26|453.88|451.98|13
1732026970000|2024-11-19 14:36:10|442.92|441.02|442.98|441.08|443.04|441.14|442.91|441.01|18
1732026980000|2024-11-19 14:36:20|443.05|441.15|443.79|441.89|443.79|441.89|443.05|441.15|22
1732043900000|2024-11-19 19:18:20|453.88|451.98|453.79|451.89|453.9|452|453.79|451.89|13
1732026990000|2024-11-19 14:36:30|443.78|441.88|444.03|442.13|444.06|442.16|443.78|441.88|19
1732043910000|2024-11-19 19:18:30|453.78|451.88|453.73|451.83|453.78|451.88|453.73|451.83|7
1732027000000|2024-11-19 14:36:40|444.04|442.14|444.1|442.2|444.1|442.2|444.04|442.14|13
1732027010000|2024-11-19 14:36:50|444.11|442.21|444.36|442.46|444.37|442.47|444.11|442.21|13
1732043920000|2024-11-19 19:18:40|453.76|451.86|453.87|451.97|453.88|451.98|453.72|451.82|13
1732027020000|2024-11-19 14:37:00|444.37|442.47|444.38|442.48|444.38|442.48|444.21|442.31|16
1732027030000|2024-11-19 14:37:10|444.44|442.54|444.61|442.71|444.61|442.71|444.44|442.54|14
1732043930000|2024-11-19 19:18:50|453.91|452.01|453.86|451.96|453.91|452.01|453.86|451.96|3
1732027040000|2024-11-19 14:37:20|444.6|442.7|444.57|442.67|444.63|442.73|444.53|442.63|9
1732043940000|2024-11-19 19:19:00|453.85|451.95|453.61|451.71|453.86|451.96|453.6|451.7|11
1732027050000|2024-11-19 14:37:30|444.4|442.5|444.46|442.56|444.53|442.63|444.39|442.49|12
1732027060000|2024-11-19 14:37:40|444.47|442.57|444.33|442.43|444.47|442.57|444.26|442.36|12
1732043950000|2024-11-19 19:19:10|453.62|451.72|453.51|451.61|453.63|451.73|453.48|451.58|10
1732027070000|2024-11-19 14:37:50|444.32|442.42|444.53|442.63|444.56|442.66|444.32|442.42|15
1732027080000|2024-11-19 14:38:00|444.54|442.64|444.54|442.64|444.69|442.79|444.54|442.64|12
1732043960000|2024-11-19 19:19:20|453.52|451.62|453.68|451.78|453.72|451.82|453.51|451.61|12
1732027090000|2024-11-19 14:38:10|444.55|442.65|444.34|442.44|444.55|442.65|444.29|442.39|15
1732043970000|2024-11-19 19:19:30|453.69|451.79|453.89|451.99|453.89|451.99|453.69|451.79|11
1732027100000|2024-11-19 14:38:20|444.35|442.45|444.28|442.38|444.37|442.47|444.28|442.38|16
1732027110000|2024-11-19 14:38:30|444.29|442.39|444.52|442.62|444.52|442.62|444.16|442.26|21
1732043980000|2024-11-19 19:19:40|453.88|451.98|453.89|451.99|453.9|452|453.88|451.98|4
1732027120000|2024-11-19 14:38:40|444.53|442.63|445.37|443.47|445.37|443.47|444.52|442.62|22
1732043990000|2024-11-19 19:19:50|453.88|451.98|453.96|452.06|453.96|452.06|453.81|451.91|12
1732027130000|2024-11-19 14:38:50|445.38|443.48|445.62|443.72|445.62|443.72|445.38|443.48|11
1732044000000|2024-11-19 19:20:00|453.97|452.07|453.96|452.06|454.06|452.16|453.96|452.06|5
1732027140000|2024-11-19 14:39:00|445.59|443.69|445.92|444.02|445.95|444.05|445.59|443.69|16
1732027150000|2024-11-19 14:39:10|445.91|444.01|445.58|443.68|445.91|444.01|445.52|443.62|17
1732044010000|2024-11-19 19:20:10|453.95|452.05|453.82|451.92|453.95|452.05|453.73|451.83|12
1732027160000|2024-11-19 14:39:20|445.57|443.67|445.56|443.66|445.7|443.8|445.55|443.65|21
1732044020000|2024-11-19 19:20:20|453.83|451.93|453.96|452.06|453.96|452.06|453.83|451.93|11
1732027170000|2024-11-19 14:39:30|445.55|443.65|445.39|443.49|445.55|443.65|445.38|443.48|12
1732044030000|2024-11-19 19:20:30|454.05|452.15|454.15|452.25|454.15|452.25|454.05|452.15|10
1732027180000|2024-11-19 14:39:40|445.4|443.5|445.37|443.47|445.4|443.5|445.27|443.37|11
1732027190000|2024-11-19 14:39:50|445.38|443.48|445.73|443.83|445.73|443.83|445.38|443.48|13
1732044040000|2024-11-19 19:20:40|454.16|452.26|454.28|452.38|454.28|452.38|454.16|452.26|3
1732027200000|2024-11-19 14:40:00|445.74|443.84|446.04|444.14|446.04|444.14|445.74|443.84|15
1732044050000|2024-11-19 19:20:50|454.35|452.45|454.4|452.5|454.41|452.51|454.32|452.42|11
1732027210000|2024-11-19 14:40:10|446.05|444.15|445.8|443.9|446.05|444.15|445.79|443.89|14
1732027220000|2024-11-19 14:40:20|445.81|443.91|445.64|443.74|445.84|443.94|445.6|443.7|14
1732044060000|2024-11-19 19:21:00|454.41|452.51|454.55|452.65|454.6|452.7|454.41|452.51|7
1732027230000|2024-11-19 14:40:30|445.63|443.73|445.54|443.64|445.63|443.73|445.4|443.5|17
1732027240000|2024-11-19 14:40:40|445.55|443.65|446.03|444.13|446.03|444.13|445.55|443.65|20
1732044070000|2024-11-19 19:21:10|454.54|452.64|454.51|452.61|454.54|452.64|454.5|452.6|10
1732027250000|2024-11-19 14:40:50|446.04|444.14|446.14|444.24|446.14|444.24|446.03|444.13|15
1732044080000|2024-11-19 19:21:20|454.43|452.53|454.17|452.27|454.44|452.54|454.17|452.27|9
1732027260000|2024-11-19 14:41:00|446.15|444.25|445.86|443.96|446.25|444.35|445.84|443.94|21
1732044090000|2024-11-19 19:21:30|454.16|452.26|454.17|452.27|454.17|452.27|454.15|452.25|6
1732027270000|2024-11-19 14:41:10|445.87|443.97|446.2|444.3|446.2|444.3|445.87|443.97|20
1732027280000|2024-11-19 14:41:20|446.21|444.31|446.55|444.65|446.55|444.65|446.21|444.31|16
1732044100000|2024-11-19 19:21:40|454.18|452.28|454.28|452.38|454.46|452.56|454.18|452.28|15
1732027290000|2024-11-19 14:41:30|446.56|444.66|446.66|444.76|446.66|444.76|446.56|444.66|13
1732027300000|2024-11-19 14:41:40|446.67|444.77|446.79|444.89|446.8|444.9|446.67|444.77|13
1732044110000|2024-11-19 19:21:50|454.27|452.37|454.16|452.26|454.27|452.37|454.16|452.26|8
1732027310000|2024-11-19 14:41:50|446.8|444.9|446.91|445.01|446.92|445.02|446.8|444.9|15
1732044120000|2024-11-19 19:22:00|454.15|452.25|454.12|452.22|454.15|452.25|454.12|452.22|5
1732027320000|2024-11-19 14:42:00|446.9|445|447.06|445.16|447.06|445.16|446.9|445|16
1732027330000|2024-11-19 14:42:10|447.07|445.17|447.1|445.2|447.22|445.32|447.07|445.17|14
1732044130000|2024-11-19 19:22:10|454.1|452.2|453.99|452.09|454.1|452.2|453.95|452.05|8
1732027340000|2024-11-19 14:42:20|447.11|445.21|447.2|445.3|447.21|445.31|447.1|445.2|14
1732027350000|2024-11-19 14:42:30|446.98|445.08|447.24|445.34|447.27|445.37|446.98|445.08|17
1732044140000|2024-11-19 19:22:20|453.98|452.08|453.77|451.87|453.98|452.08|453.77|451.87|8
1732027360000|2024-11-19 14:42:40|447.2|445.3|447.08|445.18|447.23|445.33|447.06|445.16|11
1732027370000|2024-11-19 14:42:50|447.09|445.19|446.79|444.89|447.09|445.19|446.75|444.85|15
1732044150000|2024-11-19 19:22:30|453.78|451.88|453.77|451.87|453.8|451.9|453.77|451.87|6
1732027380000|2024-11-19 14:43:00|446.78|444.88|447.09|445.19|447.09|445.19|446.78|444.88|19
1732044160000|2024-11-19 19:22:40|453.76|451.86|453.71|451.81|453.76|451.86|453.7|451.8|6
1732027390000|2024-11-19 14:43:10|447.1|445.2|447.34|445.44|447.34|445.44|447.1|445.2|16
1732027400000|2024-11-19 14:43:20|447.35|445.45|447.37|445.47|447.38|445.48|447.34|445.44|11
1732044170000|2024-11-19 19:22:50|453.7|451.8|453.65|451.75|453.7|451.8|453.65|451.75|4
1732027410000|2024-11-19 14:43:30|447.38|445.48|447.74|445.84|447.74|445.84|447.38|445.48|14
1732027420000|2024-11-19 14:43:40|447.73|445.83|447.64|445.74|447.75|445.85|447.64|445.74|8
1732044180000|2024-11-19 19:23:00|453.66|451.76|453.68|451.78|453.74|451.84|453.62|451.72|5
1732027430000|2024-11-19 14:43:50|447.55|445.65|447.23|445.33|447.56|445.66|447.23|445.33|19
1732044190000|2024-11-19 19:23:10|453.74|451.84|453.9|452|453.9|452|453.73|451.83|13
1732027440000|2024-11-19 14:44:00|447.24|445.34|447.18|445.28|447.24|445.34|447.13|445.23|13
1732027450000|2024-11-19 14:44:10|446.99|445.09|447.29|445.39|447.29|445.39|446.99|445.09|17
1732044200000|2024-11-19 19:23:20|453.78|451.88|453.78|451.88|453.78|451.88|453.78|451.88|1
1732027460000|2024-11-19 14:44:20|447.3|445.4|447.59|445.69|447.59|445.69|447.3|445.4|18
1732027470000|2024-11-19 14:44:30|447.58|445.68|447.48|445.58|447.69|445.79|447.41|445.51|21
1732044210000|2024-11-19 19:23:30|453.77|451.87|453.63|451.73|453.77|451.87|453.62|451.72|12
1732027480000|2024-11-19 14:44:40|447.58|445.68|447.64|445.74|447.64|445.74|447.48|445.58|11
1732044220000|2024-11-19 19:23:40|453.62|451.72|453.52|451.62|453.62|451.72|453.52|451.62|9
1732027490000|2024-11-19 14:44:50|447.65|445.75|447.65|445.75|447.8|445.9|447.65|445.75|13
1732027500000|2024-11-19 14:45:00|447.66|445.76|447.57|445.67|447.76|445.86|447.43|445.53|13
1732044230000|2024-11-19 19:23:50|453.3|451.4|453.12|451.22|453.3|451.4|453.05|451.15|12
1732027510000|2024-11-19 14:45:10|447.58|445.68|448.14|446.24|448.21|446.31|447.58|445.68|17
1732027520000|2024-11-19 14:45:20|448.15|446.25|448.83|446.93|448.87|446.97|448.15|446.25|20
1732044250000|2024-11-19 19:24:10|453.08|451.18|453.08|451.18|453.12|451.22|453.08|451.18|6
1732027530000|2024-11-19 14:45:30|448.84|446.94|449.08|447.18|449.08|447.18|448.83|446.93|13
1732044260000|2024-11-19 19:24:20|453.07|451.17|453.02|451.12|453.07|451.17|453.02|451.12|5
1732027540000|2024-11-19 14:45:40|449.09|447.19|449.13|447.23|449.14|447.24|449.08|447.18|13
1732027550000|2024-11-19 14:45:50|449.14|447.24|449.28|447.38|449.31|447.41|449.12|447.22|13
1732044270000|2024-11-19 19:24:30|453.01|451.11|453.05|451.15|453.05|451.15|453.01|451.11|10
1732027560000|2024-11-19 14:46:00|449.25|447.35|449.57|447.67|449.57|447.67|449.14|447.24|20
1732044280000|2024-11-19 19:24:40|453.06|451.16|453.11|451.21|453.11|451.21|453.05|451.15|8
1732027570000|2024-11-19 14:46:10|449.58|447.68|449.9|448|449.93|448.03|449.58|447.68|20
1732027580000|2024-11-19 14:46:20|449.91|448.01|449.35|447.45|449.91|448.01|449.35|447.45|15
1732044290000|2024-11-19 19:24:50|453.12|451.22|453.29|451.39|453.29|451.39|453.12|451.22|9
1732027590000|2024-11-19 14:46:30|449.31|447.41|449.08|447.18|449.31|447.41|449.07|447.17|19
1732027600000|2024-11-19 14:46:40|449.07|447.17|448.94|447.04|449.07|447.17|448.94|447.04|15
1732044300000|2024-11-19 19:25:00|453.39|451.49|453.42|451.52|453.42|451.52|453.37|451.47|4
1732027610000|2024-11-19 14:46:50|448.93|447.03|448.53|446.63|448.93|447.03|448.53|446.63|18
1732027620000|2024-11-19 14:47:00|448.52|446.62|449.08|447.18|449.08|447.18|448.5|446.6|16
1732044310000|2024-11-19 19:25:10|453.41|451.51|453.24|451.34|453.42|451.52|453.21|451.31|11
1732027630000|2024-11-19 14:47:10|449.2|447.3|449.7|447.8|449.79|447.89|449.2|447.3|21
1732027640000|2024-11-19 14:47:20|449.69|447.79|448.93|447.03|449.69|447.79|448.93|447.03|25
1732044320000|2024-11-19 19:25:20|453.25|451.35|453.27|451.37|453.28|451.38|453.25|451.35|5
1732027650000|2024-11-19 14:47:30|448.94|447.04|448.68|446.78|448.94|447.04|448.68|446.78|14
1732044330000|2024-11-19 19:25:30|453.28|451.38|453.32|451.42|453.33|451.43|453.27|451.37|7
1732027660000|2024-11-19 14:47:40|448.67|446.77|448.34|446.44|448.67|446.77|448.34|446.44|21
1732027670000|2024-11-19 14:47:50|448.35|446.45|447.72|445.82|448.35|446.45|447.72|445.82|20
1732044340000|2024-11-19 19:25:40|453.33|451.43|453.44|451.54|453.48|451.58|453.32|451.42|10
1732027680000|2024-11-19 14:48:00|447.74|445.84|447.66|445.76|447.74|445.84|447.66|445.76|9
1732044350000|2024-11-19 19:25:50|453.43|451.53|453.4|451.5|453.43|451.53|453.4|451.5|4
1732027690000|2024-11-19 14:48:10|447.68|445.78|448.3|446.4|448.3|446.4|447.67|445.77|20
1732027700000|2024-11-19 14:48:20|448.29|446.39|448.68|446.78|448.72|446.82|448.29|446.39|16
1732044360000|2024-11-19 19:26:00|453.39|451.49|453.38|451.48|453.41|451.51|453.38|451.48|6
1732027710000|2024-11-19 14:48:30|448.67|446.77|448.4|446.5|448.67|446.77|448.37|446.47|17
1732044370000|2024-11-19 19:26:10|453.37|451.47|453.33|451.43|453.37|451.47|453.25|451.35|8
1732027720000|2024-11-19 14:48:40|448.41|446.51|448.73|446.83|448.77|446.87|448.41|446.51|21
1732027730000|2024-11-19 14:48:50|448.72|446.82|448.88|446.98|448.92|447.02|448.69|446.79|21
1732044380000|2024-11-19 19:26:20|453.34|451.44|453.36|451.46|453.36|451.46|453.34|451.44|3
1732027740000|2024-11-19 14:49:00|448.85|446.95|449.02|447.12|449.02|447.12|448.82|446.92|12
1732044390000|2024-11-19 19:26:30|453.43|451.53|453.4|451.5|453.43|451.53|453.36|451.46|7
1732027750000|2024-11-19 14:49:10|448.98|447.08|449.2|447.3|449.2|447.3|448.97|447.07|16
1732027760000|2024-11-19 14:49:20|449.23|447.33|449.44|447.54|449.53|447.63|449.23|447.33|21
1732044400000|2024-11-19 19:26:40|453.38|451.48|453.32|451.42|453.38|451.48|453.32|451.42|9
1732027770000|2024-11-19 14:49:30|449.43|447.53|449.16|447.26|449.43|447.53|449.16|447.26|18
1732027780000|2024-11-19 14:49:40|449.15|447.25|448.82|446.92|449.15|447.25|448.82|446.92|18
1732044410000|2024-11-19 19:26:50|453.31|451.41|453.35|451.45|453.35|451.45|453.3|451.4|6
1732027790000|2024-11-19 14:49:50|448.81|446.91|448.74|446.84|448.81|446.91|448.55|446.65|19
1732044420000|2024-11-19 19:27:00|453.36|451.46|453.55|451.65|453.55|451.65|453.36|451.46|7
1732027800000|2024-11-19 14:50:00|448.73|446.83|448.78|446.88|448.84|446.94|448.72|446.82|17
1732027810000|2024-11-19 14:50:10|448.77|446.87|448.54|446.64|448.77|446.87|448.53|446.63|18
1732044430000|2024-11-19 19:27:10|453.66|451.76|453.68|451.78|453.68|451.78|453.55|451.65|11
1732027820000|2024-11-19 14:50:20|448.53|446.63|448.15|446.25|448.53|446.63|448.15|446.25|24
1732044440000|2024-11-19 19:27:20|453.85|451.95|453.84|451.94|453.86|451.96|453.84|451.94|4
1732027830000|2024-11-19 14:50:30|448.14|446.24|447.94|446.04|448.14|446.24|447.94|446.04|15
1732027840000|2024-11-19 14:50:40|447.95|446.05|447.9|446|447.97|446.07|447.83|445.93|17
1732044460000|2024-11-19 19:27:40|453.97|452.07|453.86|451.96|453.97|452.07|453.84|451.94|4
1732027850000|2024-11-19 14:50:50|447.89|445.99|447.78|445.88|447.89|445.99|447.78|445.88|10
1732044470000|2024-11-19 19:27:50|453.85|451.95|453.77|451.87|453.85|451.95|453.76|451.86|7
1732027860000|2024-11-19 14:51:00|447.87|445.97|447.79|445.89|448.03|446.13|447.79|445.89|17
1732027870000|2024-11-19 14:51:10|447.78|445.88|447.79|445.89|447.79|445.89|447.66|445.76|14
1732044480000|2024-11-19 19:28:00|453.76|451.86|453.86|451.96|453.86|451.96|453.76|451.86|4
1732027880000|2024-11-19 14:51:20|447.77|445.87|447.92|446.02|447.94|446.04|447.71|445.81|16
1732027890000|2024-11-19 14:51:30|447.89|445.99|447.85|445.95|447.91|446.01|447.85|445.95|14
1732044490000|2024-11-19 19:28:10|453.87|451.97|454.09|452.19|454.09|452.19|453.87|451.97|9
1732027900000|2024-11-19 14:51:40|447.96|446.06|448.08|446.18|448.15|446.25|447.92|446.02|16
1732044510000|2024-11-19 19:28:30|454.1|452.2|454.18|452.28|454.19|452.29|454.09|452.19|4
1732027910000|2024-11-19 14:51:50|448.07|446.17|448.02|446.12|448.07|446.17|447.99|446.09|12
1732027920000|2024-11-19 14:52:00|448.01|446.11|447.97|446.07|448.19|446.29|447.94|446.04|21
1732044520000|2024-11-19 19:28:40|454.27|452.37|454.03|452.13|454.27|452.37|454.03|452.13|12
1732027930000|2024-11-19 14:52:10|447.98|446.08|448.32|446.42|448.35|446.45|447.97|446.07|16
1732044530000|2024-11-19 19:28:50|454.04|452.14|453.99|452.09|454.04|452.14|453.98|452.08|8
1732027940000|2024-11-19 14:52:20|448.31|446.41|448.39|446.49|448.39|446.49|448.29|446.39|12
1732027950000|2024-11-19 14:52:30|448.38|446.48|448.61|446.71|448.64|446.74|448.38|446.48|12
1732044540000|2024-11-19 19:29:00|454|452.1|453.99|452.09|454|452.1|453.99|452.09|2
1732027960000|2024-11-19 14:52:40|448.67|446.77|448.67|446.77|448.69|446.79|448.66|446.76|8
1732044550000|2024-11-19 19:29:10|453.9|452|454.15|452.25|454.16|452.26|453.9|452|10
1732027970000|2024-11-19 14:52:50|448.66|446.76|448.78|446.88|448.82|446.92|448.65|446.75|12
1732027980000|2024-11-19 14:53:00|448.77|446.87|448.49|446.59|448.77|446.87|448.49|446.59|15
1732044560000|2024-11-19 19:29:20|454.16|452.26|454.17|452.27|454.17|452.27|454.16|452.26|2
1732027990000|2024-11-19 14:53:10|448.48|446.58|448.11|446.21|448.48|446.58|448.11|446.21|13
1732044570000|2024-11-19 19:29:30|454.16|452.26|454.1|452.2|454.17|452.27|454.1|452.2|9
1732028000000|2024-11-19 14:53:20|448.16|446.26|448.3|446.4|448.3|446.4|448.16|446.26|17
1732028010000|2024-11-19 14:53:30|448.44|446.54|448.36|446.46|448.44|446.54|448.35|446.45|13
1732044580000|2024-11-19 19:29:40|454.09|452.19|453.99|452.09|454.1|452.2|453.99|452.09|11
1732028020000|2024-11-19 14:53:40|448.64|446.74|448.52|446.62|448.64|446.74|448.52|446.62|19
1732028030000|2024-11-19 14:53:50|448.51|446.61|448.63|446.73|448.64|446.74|448.48|446.58|18
1732044590000|2024-11-19 19:29:50|453.98|452.08|453.94|452.04|453.98|452.08|453.91|452.01|3
1732028040000|2024-11-19 14:54:00|448.62|446.72|448.49|446.59|448.63|446.73|448.45|446.55|17
1732028050000|2024-11-19 14:54:10|448.5|446.6|448.62|446.72|448.62|446.72|448.5|446.6|5
1732044600000|2024-11-19 19:30:00|454|452.1|453.91|452.01|454|452.1|453.9|452|6
1732028060000|2024-11-19 14:54:20|448.54|446.64|448.62|446.72|448.66|446.76|448.54|446.64|10
1732028070000|2024-11-19 14:54:30|448.78|446.88|448.56|446.66|448.78|446.88|448.56|446.66|16
1732044610000|2024-11-19 19:30:10|453.9|452|453.98|452.08|453.98|452.08|453.9|452|4
1732028080000|2024-11-19 14:54:40|448.55|446.65|448.6|446.7|448.64|446.74|448.53|446.63|17
1732028090000|2024-11-19 14:54:50|448.61|446.71|448.35|446.45|448.61|446.71|448.35|446.45|13
1732044620000|2024-11-19 19:30:20|454.02|452.12|454.16|452.26|454.16|452.26|454.02|452.12|2
1732028100000|2024-11-19 14:55:00|448.34|446.44|448.41|446.51|448.47|446.57|448.25|446.35|18
1732044630000|2024-11-19 19:30:30|454.17|452.27|454.29|452.39|454.3|452.4|454.17|452.27|5
1732028110000|2024-11-19 14:55:10|448.4|446.5|448.33|446.43|448.4|446.5|448.32|446.42|11
1732028120000|2024-11-19 14:55:20|448.32|446.42|448.25|446.35|448.47|446.57|448.25|446.35|14
1732044640000|2024-11-19 19:30:40|454.3|452.4|454.28|452.38|454.3|452.4|454.27|452.37|6
1732028130000|2024-11-19 14:55:30|448.24|446.34|447.6|445.7|448.24|446.34|447.6|445.7|15
1732044650000|2024-11-19 19:30:50|454.27|452.37|454.28|452.38|454.28|452.38|454.27|452.37|2
1732028140000|2024-11-19 14:55:40|447.59|445.69|447.5|445.6|447.59|445.69|447.5|445.6|15
1732028150000|2024-11-19 14:55:50|447.51|445.61|447.5|445.6|447.51|445.61|447.49|445.59|11
1732044660000|2024-11-19 19:31:00|454.35|452.45|454.04|452.14|454.35|452.45|454.04|452.14|11
1732028160000|2024-11-19 14:56:00|447.49|445.59|447.49|445.59|447.56|445.66|447.48|445.58|11
1732028170000|2024-11-19 14:56:10|447.75|445.85|447.42|445.52|447.75|445.85|447.42|445.52|23
1732044670000|2024-11-19 19:31:10|454.03|452.13|454.01|452.11|454.03|452.13|454.01|452.11|3
1732028180000|2024-11-19 14:56:20|447.41|445.51|447.15|445.25|447.41|445.51|447.15|445.25|16
1732028190000|2024-11-19 14:56:30|447.16|445.26|447.08|445.18|447.16|445.26|447.07|445.17|16
1732044680000|2024-11-19 19:31:20|454|452.1|453.79|451.89|454|452.1|453.79|451.89|15
1732028200000|2024-11-19 14:56:40|447.07|445.17|446.93|445.03|447.08|445.18|446.77|444.87|19
1732044690000|2024-11-19 19:31:30|453.78|451.88|453.7|451.8|453.78|451.88|453.7|451.8|8
1732028210000|2024-11-19 14:56:50|446.92|445.02|446.89|444.99|446.93|445.03|446.88|444.98|10
1732044700000|2024-11-19 19:31:40|453.63|451.73|453.54|451.64|453.63|451.73|453.54|451.64|9
1732028220000|2024-11-19 14:57:00|446.88|444.98|446.81|444.91|447.01|445.11|446.8|444.9|18
1732028230000|2024-11-19 14:57:10|446.82|444.92|446.98|445.08|446.98|445.08|446.82|444.92|12
1732044710000|2024-11-19 19:31:50|453.63|451.73|453.58|451.68|453.63|451.73|453.57|451.67|10
1732028240000|2024-11-19 14:57:20|446.97|445.07|447.05|445.15|447.09|445.19|446.97|445.07|11
1732028250000|2024-11-19 14:57:30|447.06|445.16|447.13|445.23|447.13|445.23|447.04|445.14|15
1732044720000|2024-11-19 19:32:00|453.52|451.62|453.39|451.49|453.54|451.64|453.37|451.47|7
1732028260000|2024-11-19 14:57:40|447.12|445.22|447.1|445.2|447.12|445.22|447.09|445.19|11
1732028270000|2024-11-19 14:57:50|447.11|445.21|447.09|445.19|447.28|445.38|446.96|445.06|15
1732044730000|2024-11-19 19:32:10|453.38|451.48|453.35|451.45|453.38|451.48|453.35|451.45|7
1732028280000|2024-11-19 14:58:00|447.18|445.28|447.27|445.37|447.31|445.41|447.16|445.26|18
1732044740000|2024-11-19 19:32:20|453.31|451.41|453.14|451.24|453.32|451.42|453.13|451.23|13
1732028290000|2024-11-19 14:58:10|447.32|445.42|447.46|445.56|447.47|445.57|447.3|445.4|16
1732028300000|2024-11-19 14:58:20|447.52|445.62|447.84|445.94|447.88|445.98|447.52|445.62|15
1732044750000|2024-11-19 19:32:30|453.15|451.25|453.34|451.44|453.34|451.44|453.15|451.25|4
1732028310000|2024-11-19 14:58:30|447.83|445.93|447.62|445.72|447.83|445.93|447.62|445.72|13
1732028320000|2024-11-19 14:58:40|447.61|445.71|447.52|445.62|447.61|445.71|447.47|445.57|11
1732044760000|2024-11-19 19:32:40|453.35|451.45|453.29|451.39|453.4|451.5|453.29|451.39|11
1732028330000|2024-11-19 14:58:50|447.51|445.61|447.69|445.79|447.7|445.8|447.51|445.61|16
1732028340000|2024-11-19 14:59:00|447.68|445.78|447.71|445.81|447.77|445.87|447.65|445.75|15
1732044770000|2024-11-19 19:32:50|453.28|451.38|453.12|451.22|453.28|451.38|453.12|451.22|14
1732028350000|2024-11-19 14:59:10|447.7|445.8|447.6|445.7|447.85|445.95|447.6|445.7|18
1732044780000|2024-11-19 19:33:00|453.11|451.21|453.09|451.19|453.11|451.21|453.09|451.19|3
1732028360000|2024-11-19 14:59:20|447.59|445.69|447.32|445.42|447.59|445.69|447.32|445.42|18
1732028370000|2024-11-19 14:59:30|447.31|445.41|447.37|445.47|447.37|445.47|447.18|445.28|16
1732044790000|2024-11-19 19:33:10|453.08|451.18|453.08|451.18|453.08|451.18|453.08|451.18|1
1732028380000|2024-11-19 14:59:40|447.36|445.46|447.26|445.36|447.36|445.46|447.26|445.36|11
1732028390000|2024-11-19 14:59:50|447.25|445.35|447.37|445.47|447.42|445.52|447.25|445.35|15
1732044800000|2024-11-19 19:33:20|453.36|451.46|453.27|451.37|453.36|451.46|453.24|451.34|5
1732028400000|2024-11-19 15:00:00|447.4|445.5|447.8|445.9|447.8|445.9|447.4|445.5|22
1732044810000|2024-11-19 19:33:30|453.28|451.38|453.4|451.5|453.42|451.52|453.27|451.37|8
1732028410000|2024-11-19 15:00:10|447.79|445.89|447.67|445.77|447.79|445.89|447.67|445.77|16
1732028420000|2024-11-19 15:00:20|447.66|445.76|447.76|445.86|447.79|445.89|447.63|445.73|14
1732044820000|2024-11-19 19:33:40|453.41|451.51|453.15|451.25|453.41|451.51|453.15|451.25|12
1732028430000|2024-11-19 15:00:30|447.75|445.85|447.56|445.66|447.75|445.85|447.56|445.66|14
1732028440000|2024-11-19 15:00:40|447.55|445.65|447.78|445.88|447.79|445.89|447.54|445.64|18
1732044830000|2024-11-19 19:33:50|453.16|451.26|453.16|451.26|453.16|451.26|453.15|451.25|3
1732028450000|2024-11-19 15:00:50|447.77|445.87|447.68|445.78|447.92|446.02|447.68|445.78|20
1732044840000|2024-11-19 19:34:00|453.17|451.27|453.17|451.27|453.19|451.29|453.17|451.27|3
1732028460000|2024-11-19 15:01:00|447.5|445.6|446.93|445.03|447.5|445.6|446.92|445.02|23
1732028470000|2024-11-19 15:01:10|446.92|445.02|447.61|445.71|447.61|445.71|446.92|445.02|12
1732044850000|2024-11-19 19:34:10|453.16|451.26|453.06|451.16|453.17|451.27|453.06|451.16|5
1732028480000|2024-11-19 15:01:20|447.78|445.88|448.14|446.24|448.19|446.29|447.77|445.87|15
1732044860000|2024-11-19 19:34:20|453.05|451.15|453.08|451.18|453.12|451.22|453.05|451.15|9
1732028490000|2024-11-19 15:01:30|448.15|446.25|448.02|446.12|448.16|446.26|448.02|446.12|12
1732028500000|2024-11-19 15:01:40|447.92|446.02|448.34|446.44|448.35|446.45|447.92|446.02|17
1732044870000|2024-11-19 19:34:30|453.07|451.17|453.14|451.24|453.14|451.24|453.06|451.16|6
1732028510000|2024-11-19 15:01:50|448.33|446.43|448.39|446.49|448.4|446.5|448.28|446.38|17
1732028520000|2024-11-19 15:02:00|448.38|446.48|448.74|446.84|448.88|446.98|448.38|446.48|24
1732044880000|2024-11-19 19:34:40|453.13|451.23|453.04|451.14|453.13|451.23|453.04|451.14|3
1732028530000|2024-11-19 15:02:10|448.73|446.83|448.54|446.64|448.78|446.88|448.54|446.64|12
1732028540000|2024-11-19 15:02:20|448.53|446.63|448.46|446.56|448.53|446.63|448.46|446.56|14
1732044900000|2024-11-19 19:35:00|453.03|451.13|452.97|451.07|453.03|451.13|452.97|451.07|6
1732028550000|2024-11-19 15:02:30|448.45|446.55|447.94|446.04|448.45|446.55|447.94|446.04|14
1732028560000|2024-11-19 15:02:40|447.93|446.03|447.84|445.94|447.93|446.03|447.84|445.94|11
1732044910000|2024-11-19 19:35:10|452.98|451.08|453.07|451.17|453.09|451.19|452.92|451.02|8
1732028570000|2024-11-19 15:02:50|447.83|445.93|448.07|446.17|448.07|446.17|447.77|445.87|14
1732044920000|2024-11-19 19:35:20|453.06|451.16|452.93|451.03|453.06|451.16|452.9|451|9
1732028580000|2024-11-19 15:03:00|448.06|446.16|448.59|446.69|448.6|446.7|448.06|446.16|17
1732028590000|2024-11-19 15:03:10|448.58|446.68|448.49|446.59|448.58|446.68|448.48|446.58|11
1732044930000|2024-11-19 19:35:30|452.97|451.07|452.82|450.92|453.01|451.11|452.82|450.92|10
1732028600000|2024-11-19 15:03:20|448.48|446.58|448.42|446.52|448.48|446.58|448.28|446.38|17
1732028610000|2024-11-19 15:03:30|448.41|446.51|448.66|446.76|448.67|446.77|448.4|446.5|21
1732044940000|2024-11-19 19:35:40|452.83|450.93|452.93|451.03|452.93|451.03|452.83|450.93|11
1732028620000|2024-11-19 15:03:40|448.65|446.75|448.99|447.09|449|447.1|448.65|446.75|17
1732044950000|2024-11-19 19:35:50|452.84|450.94|452.86|450.96|452.87|450.97|452.84|450.94|4
1732028630000|2024-11-19 15:03:50|448.98|447.08|449.11|447.21|449.15|447.25|448.98|447.08|17
1732028640000|2024-11-19 15:04:00|449.1|447.2|449.06|447.16|449.23|447.33|449.06|447.16|19
1732044960000|2024-11-19 19:36:00|452.85|450.95|452.87|450.97|452.87|450.97|452.83|450.93|12
1732028650000|2024-11-19 15:04:10|449.07|447.17|449.08|447.18|449.16|447.26|449.07|447.17|16
1732028660000|2024-11-19 15:04:20|449.13|447.23|449.11|447.21|449.17|447.27|449.1|447.2|12
1732044970000|2024-11-19 19:36:10|452.86|450.96|453.07|451.17|453.07|451.17|452.86|450.96|9
1732028670000|2024-11-19 15:04:30|449.1|447.2|449.07|447.17|449.15|447.25|449.06|447.16|14
1732044980000|2024-11-19 19:36:20|453.13|451.23|453.36|451.46|453.36|451.46|453.13|451.23|8
1732028680000|2024-11-19 15:04:40|449.06|447.16|449.13|447.23|449.15|447.25|449.05|447.15|12
1732028690000|2024-11-19 15:04:50|449.12|447.22|449.25|447.35|449.29|447.39|449.12|447.22|12
1732044990000|2024-11-19 19:36:30|453.35|451.45|453.28|451.38|453.36|451.46|453.28|451.38|10
1732028700000|2024-11-19 15:05:00|449.24|447.34|449.37|447.47|449.44|447.54|449.23|447.33|12
1732045000000|2024-11-19 19:36:40|453.29|451.39|453.46|451.56|453.47|451.57|453.28|451.38|9
1732028710000|2024-11-19 15:05:10|449.36|447.46|449.25|447.35|449.36|447.46|449.21|447.31|18
1732028720000|2024-11-19 15:05:20|449.24|447.34|449.35|447.45|449.4|447.5|449.22|447.32|15
1732045010000|2024-11-19 19:36:50|453.45|451.55|453.26|451.36|453.45|451.55|453.26|451.36|8
1732028730000|2024-11-19 15:05:30|449.34|447.44|449.1|447.2|449.34|447.44|449.1|447.2|17
1732028740000|2024-11-19 15:05:40|449.11|447.21|449.27|447.37|449.37|447.47|449.11|447.21|9
1732045040000|2024-11-19 19:37:20|453.4|451.5|453.42|451.52|453.42|451.52|453.4|451.5|3
1732028750000|2024-11-19 15:05:50|449.28|447.38|449.02|447.12|449.28|447.38|449.02|447.12|16
1732028760000|2024-11-19 15:06:00|449.01|447.11|448.72|446.82|449.02|447.12|448.72|446.82|20
1732045050000|2024-11-19 19:37:30|453.43|451.53|453.45|451.55|453.45|451.55|453.43|451.53|3
1732028770000|2024-11-19 15:06:10|448.71|446.81|448.23|446.33|448.71|446.81|448.23|446.33|22
1732028780000|2024-11-19 15:06:20|448.14|446.24|447.68|445.78|448.14|446.24|447.68|445.78|23
1732045060000|2024-11-19 19:37:40|453.44|451.54|453.44|451.54|453.44|451.54|453.43|451.53|3
1732028790000|2024-11-19 15:06:30|447.67|445.77|447.7|445.8|447.71|445.81|447.6|445.7|14
1732045070000|2024-11-19 19:37:50|453.52|451.62|453.44|451.54|453.52|451.62|453.26|451.36|16
1732028800000|2024-11-19 15:06:40|447.69|445.79|448.41|446.51|448.47|446.57|447.69|445.79|22
1732028810000|2024-11-19 15:06:50|448.42|446.52|448.42|446.52|448.47|446.57|448.41|446.51|14
1732045080000|2024-11-19 19:38:00|453.43|451.53|453.39|451.49|453.43|451.53|453.27|451.37|14
1732028820000|2024-11-19 15:07:00|448.6|446.7|448.5|446.6|448.6|446.7|448.5|446.6|17
1732028830000|2024-11-19 15:07:10|448.49|446.59|448.63|446.73|448.67|446.77|448.48|446.58|14
1732045090000|2024-11-19 19:38:10|453.38|451.48|453.31|451.41|453.38|451.48|453.31|451.41|8
1732028840000|2024-11-19 15:07:20|448.62|446.72|448.93|447.03|449.01|447.11|448.47|446.57|21
1732045100000|2024-11-19 19:38:20|453.3|451.4|453.31|451.41|453.36|451.46|453.28|451.38|9
1732028850000|2024-11-19 15:07:30|448.92|447.02|448.83|446.93|448.92|447.02|448.83|446.93|15
1732028860000|2024-11-19 15:07:40|448.82|446.92|448.79|446.89|448.82|446.92|448.76|446.86|13
1732045110000|2024-11-19 19:38:30|453.32|451.42|453.34|451.44|453.34|451.44|453.32|451.42|3
1732028870000|2024-11-19 15:07:50|448.78|446.88|448.73|446.83|448.78|446.88|448.62|446.72|18
1732028880000|2024-11-19 15:08:00|448.72|446.82|448.75|446.85|448.75|446.85|448.6|446.7|12
1732045120000|2024-11-19 19:38:40|453.25|451.35|453.21|451.31|453.28|451.38|453.21|451.31|9
1732028890000|2024-11-19 15:08:10|448.74|446.84|448.64|446.74|448.74|446.84|448.64|446.74|12
1732028900000|2024-11-19 15:08:20|448.67|446.77|448.81|446.91|448.84|446.94|448.66|446.76|14
1732045130000|2024-11-19 19:38:50|453.2|451.3|453.17|451.27|453.2|451.3|453.17|451.27|4
1732028910000|2024-11-19 15:08:30|448.8|446.9|448.98|447.08|448.98|447.08|448.8|446.9|12
1732045140000|2024-11-19 19:39:00|453.16|451.26|452.94|451.04|453.32|451.42|452.94|451.04|13
1732028920000|2024-11-19 15:08:40|448.99|447.09|449.06|447.16|449.11|447.21|448.98|447.08|15
1732028930000|2024-11-19 15:08:50|449.11|447.21|449.06|447.16|449.12|447.22|449.05|447.15|19
1732045150000|2024-11-19 19:39:10|452.93|451.03|452.83|450.93|452.94|451.04|452.83|450.93|11
1732028940000|2024-11-19 15:09:00|449.08|447.18|449.05|447.15|449.15|447.25|449.04|447.14|15
1732028950000|2024-11-19 15:09:10|449.04|447.14|448.96|447.06|449.04|447.14|448.9|447|15
1732045160000|2024-11-19 19:39:20|452.82|450.92|452.73|450.83|452.82|450.92|452.73|450.83|9
1732028960000|2024-11-19 15:09:20|448.95|447.05|449.06|447.16|449.09|447.19|448.92|447.02|18
1732028970000|2024-11-19 15:09:30|449.04|447.14|449.01|447.11|449.05|447.15|448.97|447.07|14
1732045170000|2024-11-19 19:39:30|452.72|450.82|452.72|450.82|452.72|450.82|452.7|450.8|3
1732028980000|2024-11-19 15:09:40|448.94|447.04|449.05|447.15|449.06|447.16|448.93|447.03|11
1732045180000|2024-11-19 19:39:40|452.77|450.87|452.92|451.02|452.92|451.02|452.77|450.87|8
1732028990000|2024-11-19 15:09:50|449.12|447.22|449.08|447.18|449.12|447.22|449.07|447.17|10
1732029000000|2024-11-19 15:10:00|449.03|447.13|448.75|446.85|449.06|447.16|448.75|446.85|20
1732045190000|2024-11-19 19:39:50|452.93|451.03|453.16|451.26|453.18|451.28|452.93|451.03|11
1732029010000|2024-11-19 15:10:10|448.74|446.84|448.79|446.89|448.83|446.93|448.56|446.66|17
1732029020000|2024-11-19 15:10:20|448.78|446.88|448.82|446.92|448.82|446.92|448.71|446.81|16
1732045200000|2024-11-19 19:40:00|453.15|451.25|453.14|451.24|453.15|451.25|453.12|451.22|8
1732029030000|2024-11-19 15:10:30|448.81|446.91|448.91|447.01|448.94|447.04|448.8|446.9|12
1732029040000|2024-11-19 15:10:40|449.15|447.25|448.98|447.08|449.15|447.25|448.97|447.07|9
1732045210000|2024-11-19 19:40:10|453.13|451.23|453.06|451.16|453.19|451.29|453.02|451.12|15
1732029050000|2024-11-19 15:10:50|448.97|447.07|448.86|446.96|448.98|447.08|448.77|446.87|16
1732045220000|2024-11-19 19:40:20|453.07|451.17|453.06|451.16|453.17|451.27|453.06|451.16|15
1732029060000|2024-11-19 15:11:00|448.85|446.95|448.91|447.01|448.93|447.03|448.7|446.8|16
1732029070000|2024-11-19 15:11:10|448.9|447|449.03|447.13|449.09|447.19|448.86|446.96|12
1732045230000|2024-11-19 19:40:30|453.08|451.18|453.15|451.25|453.19|451.29|453.06|451.16|18
1732029080000|2024-11-19 15:11:20|449.02|447.12|449.04|447.14|449.06|447.16|448.91|447.01|15
1732029090000|2024-11-19 15:11:30|449.03|447.13|449.07|447.17|449.12|447.22|448.97|447.07|16
1732045240000|2024-11-19 19:40:40|453.14|451.24|453.12|451.22|453.14|451.24|452.99|451.09|9
1732029100000|2024-11-19 15:11:40|449.06|447.16|449.13|447.23|449.16|447.26|448.99|447.09|18
1732029110000|2024-11-19 15:11:50|449.12|447.22|449.17|447.27|449.17|447.27|449.09|447.19|10
1732045250000|2024-11-19 19:40:50|453.13|451.23|453.14|451.24|453.3|451.4|453.13|451.23|23
1732029120000|2024-11-19 15:12:00|449.16|447.26|449.22|447.32|449.28|447.38|449.15|447.25|13
1732045260000|2024-11-19 19:41:00|453.15|451.25|453.25|451.35|453.25|451.35|453.12|451.22|16
1732029130000|2024-11-19 15:12:10|449.29|447.39|448.92|447.02|449.29|447.39|448.92|447.02|21
1732029140000|2024-11-19 15:12:20|448.91|447.01|449.12|447.22|449.12|447.22|448.9|447|19
1732045270000|2024-11-19 19:41:10|453.26|451.36|453.48|451.58|453.48|451.58|453.26|451.36|16
1732029150000|2024-11-19 15:12:30|449.11|447.21|449.22|447.32|449.22|447.32|449.05|447.15|14
1732029160000|2024-11-19 15:12:40|449.23|447.33|449.5|447.6|449.6|447.7|449.22|447.32|17
1732045280000|2024-11-19 19:41:20|453.49|451.59|453.79|451.89|453.81|451.91|453.49|451.59|12
1732029170000|2024-11-19 15:12:50|449.49|447.59|449.4|447.5|449.49|447.59|449.4|447.5|14
1732045290000|2024-11-19 19:41:30|453.8|451.9|453.84|451.94|453.88|451.98|453.78|451.88|12
1732029180000|2024-11-19 15:13:00|449.39|447.49|448.96|447.06|449.39|447.49|448.96|447.06|19
1732029190000|2024-11-19 15:13:10|448.95|447.05|448.56|446.66|448.95|447.05|448.56|446.66|24
1732045300000|2024-11-19 19:41:40|453.85|451.95|454.07|452.17|454.07|452.17|453.85|451.95|15
1732029200000|2024-11-19 15:13:20|448.55|446.65|448|446.1|448.55|446.65|448|446.1|23
1732029210000|2024-11-19 15:13:30|447.99|446.09|447.84|445.94|447.99|446.09|447.67|445.77|18
1732045310000|2024-11-19 19:41:50|454.08|452.18|454.16|452.26|454.16|452.26|454.08|452.18|9
1732029220000|2024-11-19 15:13:40|447.83|445.93|448.3|446.4|448.32|446.42|447.83|445.93|19
1732045320000|2024-11-19 19:42:00|454.12|452.22|454.16|452.26|454.16|452.26|454.12|452.22|5
1732029230000|2024-11-19 15:13:50|448.31|446.41|448.6|446.7|448.7|446.8|448.31|446.41|22
1732029240000|2024-11-19 15:14:00|448.59|446.69|448.51|446.61|448.59|446.69|448.51|446.61|11
1732045330000|2024-11-19 19:42:10|454.13|452.23|453.98|452.08|454.14|452.24|453.94|452.04|7
1732045340000|2024-11-19 19:42:20|453.99|452.09|453.91|452.01|454.01|452.11|453.91|452.01|13
1732029250000|2024-11-19 15:14:10|448.5|446.6|448.58|446.68|448.61|446.71|448.46|446.56|17
1732045350000|2024-11-19 19:42:30|453.92|452.02|453.8|451.9|453.92|452.02|453.77|451.87|14
1732029260000|2024-11-19 15:14:20|448.53|446.63|448.43|446.53|448.53|446.63|448.43|446.53|11
1732045360000|2024-11-19 19:42:40|453.79|451.89|453.73|451.83|453.79|451.89|453.72|451.82|11
1732029270000|2024-11-19 15:14:30|448.42|446.52|448.33|446.43|448.51|446.61|448.33|446.43|14
1732029280000|2024-11-19 15:14:40|448.32|446.42|448.13|446.23|448.32|446.42|448.1|446.2|16
1732045370000|2024-11-19 19:42:50|453.74|451.84|453.56|451.66|453.74|451.84|453.48|451.58|13
1732029290000|2024-11-19 15:14:50|448.12|446.22|447.94|446.04|448.12|446.22|447.94|446.04|15
1732045380000|2024-11-19 19:43:00|453.57|451.67|453.54|451.64|453.61|451.71|453.53|451.63|13
1732045390000|2024-11-19 19:43:10|453.49|451.59|453.38|451.48|453.49|451.59|453.28|451.38|9
1732029300000|2024-11-19 15:15:00|447.93|446.03|447.41|445.51|447.94|446.04|447.41|445.51|18
1732029310000|2024-11-19 15:15:10|447.4|445.5|447.1|445.2|447.4|445.5|447.1|445.2|14
1732045400000|2024-11-19 19:43:20|453.39|451.49|452.98|451.08|453.39|451.49|452.98|451.08|21
1732029320000|2024-11-19 15:15:20|447.09|445.19|446.8|444.9|447.15|445.25|446.8|444.9|16
1732029330000|2024-11-19 15:15:30|446.86|444.96|446.48|444.58|446.86|444.96|446.47|444.57|21
1732045410000|2024-11-19 19:43:30|452.99|451.09|452.91|451.01|452.99|451.09|452.87|450.97|10
1732029340000|2024-11-19 15:15:40|446.47|444.57|446.58|444.68|446.71|444.81|446.47|444.57|18
1732045420000|2024-11-19 19:43:40|452.92|451.02|452.87|450.97|452.92|451.02|452.87|450.97|8
1732029350000|2024-11-19 15:15:50|446.56|444.66|446.36|444.46|446.58|444.68|446.35|444.45|22
1732029360000|2024-11-19 15:16:00|446.35|444.45|446.5|444.6|446.56|444.66|446.33|444.43|14
1732045430000|2024-11-19 19:43:50|452.92|451.02|452.88|450.98|452.92|451.02|452.88|450.98|10
1732029370000|2024-11-19 15:16:10|446.49|444.59|446.64|444.74|446.65|444.75|446.47|444.57|12
1732029380000|2024-11-19 15:16:20|446.63|444.73|446.62|444.72|446.64|444.74|446.62|444.72|10
1732045440000|2024-11-19 19:44:00|452.89|450.99|453.04|451.14|453.04|451.14|452.89|450.99|11
1732029390000|2024-11-19 15:16:30|446.61|444.71|446.51|444.61|446.61|444.71|446.5|444.6|13
1732045450000|2024-11-19 19:44:10|453.01|451.11|453.09|451.19|453.1|451.2|453.01|451.11|11
1732029400000|2024-11-19 15:16:40|446.52|444.62|446.56|444.66|446.94|445.04|446.52|444.62|15
1732029410000|2024-11-19 15:16:50|446.55|444.65|446.65|444.75|446.67|444.77|446.53|444.63|10
1732045460000|2024-11-19 19:44:20|453.1|451.2|453.09|451.19|453.11|451.21|453.08|451.18|4
1732029420000|2024-11-19 15:17:00|446.64|444.74|446.77|444.87|446.81|444.91|446.63|444.73|14
1732029430000|2024-11-19 15:17:10|446.76|444.86|446.43|444.53|446.76|444.86|446.43|444.53|21
1732045470000|2024-11-19 19:44:30|453.08|451.18|453.07|451.17|453.08|451.18|453.04|451.14|9
1732029440000|2024-11-19 15:17:20|446.42|444.52|446.67|444.77|446.69|444.79|446.42|444.52|16
1732029450000|2024-11-19 15:17:30|446.66|444.76|446.6|444.7|446.66|444.76|446.58|444.68|11
1732045480000|2024-11-19 19:44:40|453.06|451.16|453.04|451.14|453.06|451.16|453|451.1|13
1732029460000|2024-11-19 15:17:40|446.78|444.88|446.76|444.86|446.78|444.88|446.65|444.75|13
1732045490000|2024-11-19 19:44:50|453.05|451.15|453.03|451.13|453.16|451.26|453.03|451.13|14
1732029470000|2024-11-19 15:17:50|446.77|444.87|446.97|445.07|446.97|445.07|446.73|444.83|12
1732029480000|2024-11-19 15:18:00|446.96|445.06|447.1|445.2|447.18|445.28|446.95|445.05|16
1732045500000|2024-11-19 19:45:00|452.99|451.09|453.14|451.24|453.19|451.29|452.99|451.09|15
1732029490000|2024-11-19 15:18:10|447.09|445.19|446.99|445.09|447.1|445.2|446.93|445.03|17
1732029500000|2024-11-19 15:18:20|446.98|445.08|446.87|444.97|446.98|445.08|446.85|444.95|13
1732045510000|2024-11-19 19:45:10|453.13|451.23|453.08|451.18|453.14|451.24|453.03|451.13|14
1732029510000|2024-11-19 15:18:30|446.88|444.98|446.51|444.61|446.88|444.98|446.51|444.61|10
1732045520000|2024-11-19 19:45:20|453.01|451.11|452.95|451.05|453.04|451.14|452.94|451.04|14
1732029520000|2024-11-19 15:18:40|446.5|444.6|446.82|444.92|446.88|444.98|446.48|444.58|14
1732029530000|2024-11-19 15:18:50|446.83|444.93|446.76|444.86|446.83|444.93|446.76|444.86|12
1732045530000|2024-11-19 19:45:30|452.96|451.06|453.01|451.11|453.06|451.16|452.96|451.06|14
1732029540000|2024-11-19 15:19:00|446.75|444.85|447.15|445.25|447.16|445.26|446.61|444.71|16
1732029550000|2024-11-19 15:19:10|447.14|445.24|447.09|445.19|447.16|445.26|447.09|445.19|16
1732045540000|2024-11-19 19:45:40|453.02|451.12|453.04|451.14|453.04|451.14|453.02|451.12|3
1732029560000|2024-11-19 15:19:20|447.08|445.18|447.13|445.23|447.13|445.23|447.04|445.14|12
1732045550000|2024-11-19 19:45:50|453.01|451.11|453.04|451.14|453.04|451.14|452.98|451.08|10
1732029570000|2024-11-19 15:19:30|447.12|445.22|447.23|445.33|447.25|445.35|447.12|445.22|14
1732029580000|2024-11-19 15:19:40|447.22|445.32|447.09|445.19|447.22|445.32|447.09|445.19|12
1732045560000|2024-11-19 19:46:00|452.92|451.02|453|451.1|453|451.1|452.92|451.02|11
1732029590000|2024-11-19 15:19:50|447.08|445.18|446.86|444.96|447.08|445.18|446.86|444.96|15
1732045570000|2024-11-19 19:46:10|452.97|451.07|452.78|450.88|452.97|451.07|452.73|450.83|16
1732029600000|2024-11-19 15:20:00|446.79|444.89|446.4|444.5|446.79|444.89|446.4|444.5|16
1732029610000|2024-11-19 15:20:10|446.39|444.49|445.94|444.04|446.39|444.49|445.94|444.04|16
1732045580000|2024-11-19 19:46:20|452.79|450.89|452.96|451.06|452.97|451.07|452.79|450.89|14
1732029620000|2024-11-19 15:20:20|445.93|444.03|445.63|443.73|445.93|444.03|445.63|443.73|15
1732029630000|2024-11-19 15:20:30|445.62|443.72|445.6|443.7|445.66|443.76|445.6|443.7|11
1732045590000|2024-11-19 19:46:30|452.97|451.07|452.92|451.02|452.97|451.07|452.87|450.97|11
1732029640000|2024-11-19 15:20:40|445.53|443.63|445.66|443.76|445.69|443.79|445.5|443.6|8
1732045600000|2024-11-19 19:46:40|452.93|451.03|453.06|451.16|453.06|451.16|452.92|451.02|9
1732029650000|2024-11-19 15:20:50|445.65|443.75|445.45|443.55|445.7|443.8|445.45|443.55|14
1732029660000|2024-11-19 15:21:00|445.44|443.54|445.43|443.53|445.56|443.66|445.38|443.48|16
1732045610000|2024-11-19 19:46:50|453.12|451.22|453.12|451.22|453.18|451.28|453.1|451.2|6
1732029670000|2024-11-19 15:21:10|445.42|443.52|445.54|443.64|445.54|443.64|445.42|443.52|9
1732029680000|2024-11-19 15:21:20|445.53|443.63|445.66|443.76|445.71|443.81|445.53|443.63|20
1732045620000|2024-11-19 19:47:00|453|451.1|452.74|450.84|453.03|451.13|452.74|450.84|17
1732029690000|2024-11-19 15:21:30|445.65|443.75|445.8|443.9|445.81|443.91|445.65|443.75|9
1732029700000|2024-11-19 15:21:40|445.78|443.88|445.99|444.09|446|444.1|445.78|443.88|10
1732045630000|2024-11-19 19:47:10|452.75|450.85|452.72|450.82|452.75|450.85|452.69|450.79|16
1732029710000|2024-11-19 15:21:50|445.97|444.07|446.1|444.2|446.14|444.24|445.97|444.07|10
1732045640000|2024-11-19 19:47:20|452.64|450.74|452.26|450.36|452.64|450.74|452.21|450.31|22
1732029720000|2024-11-19 15:22:00|446.15|444.25|446.16|444.26|446.23|444.33|446.15|444.25|15
1732029730000|2024-11-19 15:22:10|446.15|444.25|446.12|444.22|446.15|444.25|446.01|444.11|9
1732045650000|2024-11-19 19:47:30|452.27|450.37|452.45|450.55|452.45|450.55|452.27|450.37|16
1732029740000|2024-11-19 15:22:20|446.13|444.23|446.63|444.73|446.63|444.73|446.13|444.23|11
1732029750000|2024-11-19 15:22:30|446.66|444.76|446.56|444.66|446.67|444.77|446.55|444.65|16
1732045660000|2024-11-19 19:47:40|452.46|450.56|452.69|450.79|452.69|450.79|452.46|450.56|14
1732029760000|2024-11-19 15:22:40|446.57|444.67|446.52|444.62|446.6|444.7|446.52|444.62|11
1732045670000|2024-11-19 19:47:50|452.7|450.8|452.72|450.82|452.76|450.86|452.68|450.78|12
1732029770000|2024-11-19 15:22:50|446.51|444.61|446.56|444.66|446.57|444.67|446.51|444.61|4
1732029780000|2024-11-19 15:23:00|446.55|444.65|446.38|444.48|446.55|444.65|446.28|444.38|11
1732045680000|2024-11-19 19:48:00|452.73|450.83|452.69|450.79|452.73|450.83|452.57|450.67|10
1732029790000|2024-11-19 15:23:10|446.45|444.55|446.37|444.47|446.45|444.55|446.37|444.47|9
1732045690000|2024-11-19 19:48:10|452.66|450.76|452.59|450.69|452.67|450.77|452.59|450.69|16
1732029800000|2024-11-19 15:23:20|446.36|444.46|446.39|444.49|446.4|444.5|446.35|444.45|7
1732029810000|2024-11-19 15:23:30|446.4|444.5|446.24|444.34|446.4|444.5|446.24|444.34|4
1732045700000|2024-11-19 19:48:20|452.55|450.65|452.45|450.55|452.55|450.65|452.38|450.48|18
1732029820000|2024-11-19 15:23:40|446.25|444.35|446.31|444.41|446.33|444.43|446.25|444.35|8
1732045710000|2024-11-19 19:48:30|452.46|450.56|452.47|450.57|452.5|450.6|452.46|450.56|11
1732029830000|2024-11-19 15:23:50|446.46|444.56|446.41|444.51|446.46|444.56|446.36|444.46|13
1732029840000|2024-11-19 15:24:00|446.42|444.52|446.51|444.61|446.51|444.61|446.42|444.52|5
1732045720000|2024-11-19 19:48:40|452.46|450.56|452.48|450.58|452.48|450.58|452.42|450.52|10
1732029850000|2024-11-19 15:24:10|446.65|444.75|446.8|444.9|446.81|444.91|446.55|444.65|13
1732045730000|2024-11-19 19:48:50|452.46|450.56|452.37|450.47|452.46|450.56|452.35|450.45|11
1732029860000|2024-11-19 15:24:20|446.87|444.97|447.02|445.12|447.02|445.12|446.87|444.97|8
1732045740000|2024-11-19 19:49:00|452.38|450.48|452.4|450.5|452.4|450.5|452.36|450.46|9
1732029870000|2024-11-19 15:24:30|447.03|445.13|447.08|445.18|447.13|445.23|447.03|445.13|10
1732045750000|2024-11-19 19:49:10|452.41|450.51|452.46|450.56|452.49|450.59|452.36|450.46|12
1732029880000|2024-11-19 15:24:40|447.07|445.17|447.02|445.12|447.07|445.17|447.01|445.11|12
1732045760000|2024-11-19 19:49:20|452.47|450.57|452.29|450.39|452.47|450.57|452.27|450.37|11
1732029890000|2024-11-19 15:24:50|447.01|445.11|446.91|445.01|447.02|445.12|446.91|445.01|10
1732045770000|2024-11-19 19:49:30|452.3|450.4|452.14|450.24|452.3|450.4|452.13|450.23|17
1732029900000|2024-11-19 15:25:00|446.9|445|446.64|444.74|446.9|445|446.64|444.74|11
1732029910000|2024-11-19 15:25:10|446.61|444.71|446.23|444.33|446.64|444.74|446.23|444.33|16
1732045780000|2024-11-19 19:49:40|452.15|450.25|452.22|450.32|452.22|450.32|452.15|450.25|10
1732029920000|2024-11-19 15:25:20|446.22|444.32|446.39|444.49|446.41|444.51|446.21|444.31|16
1732045790000|2024-11-19 19:49:50|452.23|450.33|452.2|450.3|452.32|450.42|452.19|450.29|15
1732029930000|2024-11-19 15:25:30|446.35|444.45|446.5|444.6|446.51|444.61|446.35|444.45|13
1732029940000|2024-11-19 15:25:40|446.51|444.61|446.62|444.72|446.64|444.74|446.51|444.61|14
1732045800000|2024-11-19 19:50:00|452.21|450.31|452.19|450.29|452.28|450.38|452.17|450.27|11
1732029950000|2024-11-19 15:25:50|446.61|444.71|446.58|444.68|446.65|444.75|446.55|444.65|18
1732029960000|2024-11-19 15:26:00|446.57|444.67|446.63|444.73|446.74|444.84|446.56|444.66|14
1732045810000|2024-11-19 19:50:10|452.2|450.3|452.03|450.13|452.2|450.3|452.02|450.12|7
1732029970000|2024-11-19 15:26:10|446.62|444.72|446.27|444.37|446.62|444.72|446.27|444.37|16
1732029980000|2024-11-19 15:26:20|446.28|444.38|446.43|444.53|446.46|444.56|446.25|444.35|12
1732045820000|2024-11-19 19:50:20|452.02|450.12|452.04|450.14|452.04|450.14|452.01|450.11|7
1732029990000|2024-11-19 15:26:30|446.42|444.52|446.67|444.77|446.68|444.78|446.42|444.52|19
1732045830000|2024-11-19 19:50:30|452.12|450.22|452.34|450.44|452.39|450.49|452.12|450.22|19
1732030000000|2024-11-19 15:26:40|446.66|444.76|446.74|444.84|446.78|444.88|446.66|444.76|15
1732030010000|2024-11-19 15:26:50|446.75|444.85|446.93|445.03|447.01|445.11|446.75|444.85|11
1732045840000|2024-11-19 19:50:40|452.33|450.43|452.57|450.67|452.57|450.67|452.33|450.43|14
1732030020000|2024-11-19 15:27:00|446.92|445.02|446.89|444.99|446.92|445.02|446.88|444.98|12
1732045850000|2024-11-19 19:50:50|452.58|450.68|452.69|450.79|452.7|450.8|452.58|450.68|7
1732030030000|2024-11-19 15:27:10|446.88|444.98|447.02|445.12|447.09|445.19|446.88|444.98|14
1732045860000|2024-11-19 19:51:00|452.68|450.78|452.44|450.54|452.68|450.78|452.35|450.45|15
1732030040000|2024-11-19 15:27:20|447.03|445.13|446.93|445.03|447.11|445.21|446.9|445|14
1732045870000|2024-11-19 19:51:10|452.45|450.55|452.64|450.74|452.64|450.74|452.45|450.55|10
1732030050000|2024-11-19 15:27:30|446.92|445.02|446.81|444.91|446.92|445.02|446.81|444.91|12
1732045880000|2024-11-19 19:51:20|452.65|450.75|452.68|450.78|452.74|450.84|452.65|450.75|11
1732030060000|2024-11-19 15:27:40|446.8|444.9|446.54|444.64|446.8|444.9|446.54|444.64|12
1732045890000|2024-11-19 19:51:30|452.69|450.79|452.73|450.83|452.73|450.83|452.69|450.79|5
1732030070000|2024-11-19 15:27:50|446.53|444.63|446.64|444.74|446.66|444.76|446.52|444.62|15
1732045900000|2024-11-19 19:51:40|452.66|450.76|452.66|450.76|452.73|450.83|452.65|450.75|6
1732030080000|2024-11-19 15:28:00|446.63|444.73|446.64|444.74|446.64|444.74|446.51|444.61|18
1732045910000|2024-11-19 19:51:50|452.65|450.75|452.78|450.88|452.78|450.88|452.65|450.75|6
1732030090000|2024-11-19 15:28:10|446.63|444.73|446.56|444.66|446.63|444.73|446.56|444.66|12
1732045920000|2024-11-19 19:52:00|452.79|450.89|452.86|450.96|452.86|450.96|452.79|450.89|7
1732030100000|2024-11-19 15:28:20|446.55|444.65|446.56|444.66|446.66|444.76|446.55|444.65|6
1732030110000|2024-11-19 15:28:30|446.6|444.7|446.88|444.98|447.07|445.17|446.6|444.7|18
1732045930000|2024-11-19 19:52:10|452.78|450.88|452.81|450.91|452.81|450.91|452.78|450.88|4
1732030120000|2024-11-19 15:28:40|447.01|445.11|446.35|444.45|447.01|445.11|446.35|444.45|26
1732045940000|2024-11-19 19:52:20|452.8|450.9|452.82|450.92|452.82|450.92|452.72|450.82|4
1732030130000|2024-11-19 15:28:50|446.36|444.46|446.46|444.56|446.68|444.78|446.36|444.46|21
1732045950000|2024-11-19 19:52:30|452.83|450.93|452.82|450.92|452.85|450.95|452.81|450.91|5
1732030140000|2024-11-19 15:29:00|446.45|444.55|446.41|444.51|446.45|444.55|446.27|444.37|15
1732045960000|2024-11-19 19:52:40|452.83|450.93|452.74|450.84|452.83|450.93|452.74|450.84|7
1732030150000|2024-11-19 15:29:10|446.4|444.5|446.25|444.35|446.4|444.5|446.25|444.35|16
1732030160000|2024-11-19 15:29:20|446.24|444.34|446.29|444.39|446.38|444.48|446.21|444.31|17
1732045970000|2024-11-19 19:52:50|452.76|450.86|452.76|450.86|452.76|450.86|452.76|450.86|1
1732030170000|2024-11-19 15:29:30|446.38|444.48|446.67|444.77|446.7|444.8|446.38|444.48|16
1732045980000|2024-11-19 19:53:00|452.77|450.87|452.81|450.91|452.81|450.91|452.77|450.87|5
1732030180000|2024-11-19 15:29:40|446.68|444.78|446.63|444.73|446.68|444.78|446.62|444.72|14
1732030190000|2024-11-19 15:29:50|446.62|444.72|446.2|444.3|446.62|444.72|446.2|444.3|13
1732045990000|2024-11-19 19:53:10|452.87|450.97|452.81|450.91|452.89|450.99|452.8|450.9|5
1732030200000|2024-11-19 15:30:00|446.21|444.31|446.18|444.28|446.22|444.32|446.17|444.27|13
1732046000000|2024-11-19 19:53:20|452.82|450.92|452.83|450.93|452.83|450.93|452.82|450.92|2
1732030210000|2024-11-19 15:30:10|446.17|444.27|446.31|444.41|446.35|444.45|446.14|444.24|20
1732030220000|2024-11-19 15:30:20|446.32|444.42|446.25|444.35|446.4|444.5|446.25|444.35|23
1732046010000|2024-11-19 19:53:30|452.84|450.94|453.02|451.12|453.02|451.12|452.84|450.94|8
1732030230000|2024-11-19 15:30:30|446.24|444.34|446.01|444.11|446.25|444.35|446.01|444.11|15
1732030240000|2024-11-19 15:30:40|446|444.1|445.79|443.89|446|444.1|445.79|443.89|15
1732046020000|2024-11-19 19:53:40|453.03|451.13|452.75|450.85|453.03|451.13|452.74|450.84|13
1732030250000|2024-11-19 15:30:50|445.78|443.88|445.59|443.69|445.78|443.88|445.56|443.66|20
1732046030000|2024-11-19 19:53:50|452.76|450.86|452.6|450.7|452.76|450.86|452.58|450.68|10
1732030260000|2024-11-19 15:31:00|445.58|443.68|446.28|444.38|446.29|444.39|445.57|443.67|21
1732030270000|2024-11-19 15:31:10|446.27|444.37|446.42|444.52|446.42|444.52|446.24|444.34|12
1732046040000|2024-11-19 19:54:00|452.59|450.69|452.54|450.64|452.59|450.69|452.54|450.64|7
1732030280000|2024-11-19 15:31:20|446.39|444.49|446.26|444.36|446.39|444.49|446.26|444.36|18
1732030290000|2024-11-19 15:31:30|446.25|444.35|447.06|445.16|447.06|445.16|446.25|444.35|20
1732046050000|2024-11-19 19:54:10|452.53|450.63|452.51|450.61|452.53|450.63|452.51|450.61|5
1732030300000|2024-11-19 15:31:40|447.07|445.17|447.31|445.41|447.32|445.42|447.07|445.17|18
1732046060000|2024-11-19 19:54:20|452.5|450.6|452.45|450.55|452.5|450.6|452.45|450.55|4
1732030310000|2024-11-19 15:31:50|447.3|445.4|447.21|445.31|447.3|445.4|447.2|445.3|16
1732046070000|2024-11-19 19:54:30|452.44|450.54|452.46|450.56|452.46|450.56|452.44|450.54|3
1732030320000|2024-11-19 15:32:00|447.2|445.3|447.73|445.83|447.75|445.85|447.18|445.28|17
1732046080000|2024-11-19 19:54:40|452.47|450.57|452.24|450.34|452.48|450.58|452.23|450.33|7
1732030330000|2024-11-19 15:32:10|447.72|445.82|447.96|446.06|447.97|446.07|447.72|445.82|13
1732030340000|2024-11-19 15:32:20|447.97|446.07|448.44|446.54|448.44|446.54|447.97|446.07|13
1732046090000|2024-11-19 19:54:50|452.25|450.35|452.33|450.43|452.33|450.43|452.25|450.35|9
1732030350000|2024-11-19 15:32:30|448.43|446.53|448.35|446.45|448.44|446.54|448.3|446.4|17
1732030360000|2024-11-19 15:32:40|448.34|446.44|448.1|446.2|448.34|446.44|448.1|446.2|12
1732046100000|2024-11-19 19:55:00|452.34|450.44|452.22|450.32|452.37|450.47|452.21|450.31|11
1732030370000|2024-11-19 15:32:50|448.09|446.19|447.82|445.92|448.09|446.19|447.62|445.72|20
1732030380000|2024-11-19 15:33:00|447.81|445.91|447.75|445.85|447.81|445.91|447.54|445.64|20
1732046110000|2024-11-19 19:55:10|452.23|450.33|452.21|450.31|452.23|450.33|452.2|450.3|5
1732030390000|2024-11-19 15:33:10|447.74|445.84|448.53|446.63|448.55|446.65|447.71|445.81|20
1732046120000|2024-11-19 19:55:20|452.22|450.32|452.01|450.11|452.22|450.32|451.94|450.04|10
1732030400000|2024-11-19 15:33:20|448.52|446.62|448.98|447.08|448.99|447.09|448.5|446.6|21
1732030410000|2024-11-19 15:33:30|448.97|447.07|448.92|447.02|448.97|447.07|448.91|447.01|14
1732046130000|2024-11-19 19:55:30|452|450.1|451.76|449.86|452|450.1|451.76|449.86|11
1732030420000|2024-11-19 15:33:40|449.02|447.12|449.08|447.18|449.17|447.27|449|447.1|16
1732030430000|2024-11-19 15:33:50|449.07|447.17|448.81|446.91|449.14|447.24|448.81|446.91|16
1732046140000|2024-11-19 19:55:40|451.77|449.87|451.8|449.9|451.8|449.9|451.77|449.87|5
1732030440000|2024-11-19 15:34:00|448.8|446.9|448.51|446.61|448.8|446.9|448.5|446.6|20
1732046150000|2024-11-19 19:55:50|451.81|449.91|451.61|449.71|451.81|449.91|451.6|449.7|12
1732030450000|2024-11-19 15:34:10|448.49|446.59|448.61|446.71|448.67|446.77|448.48|446.58|15
1732030460000|2024-11-19 15:34:20|448.58|446.68|448.64|446.74|448.89|446.99|448.57|446.67|23
1732046160000|2024-11-19 19:56:00|451.62|449.72|451.65|449.75|451.65|449.75|451.62|449.72|4
1732030470000|2024-11-19 15:34:30|448.62|446.72|448.34|446.44|448.62|446.72|448.34|446.44|14
1732046170000|2024-11-19 19:56:10|451.66|449.76|451.72|449.82|451.75|449.85|451.66|449.76|8
1732030480000|2024-11-19 15:34:40|448.33|446.43|448.28|446.38|448.33|446.43|448.28|446.38|12
1732030490000|2024-11-19 15:34:50|448.27|446.37|448.26|446.36|448.46|446.56|448.26|446.36|21
1732046180000|2024-11-19 19:56:20|451.73|449.83|451.76|449.86|451.77|449.87|451.73|449.83|8
1732030500000|2024-11-19 15:35:00|448.17|446.27|448.04|446.14|448.17|446.27|448.04|446.14|14
1732046190000|2024-11-19 19:56:30|451.64|449.74|451.66|449.76|451.66|449.76|451.64|449.74|3
1732030510000|2024-11-19 15:35:10|448.03|446.13|448.26|446.36|448.26|446.36|448.02|446.12|14
1732030520000|2024-11-19 15:35:20|448.25|446.35|448.35|446.45|448.38|446.48|448.25|446.35|15
1732046200000|2024-11-19 19:56:40|451.67|449.77|451.68|449.78|451.68|449.78|451.67|449.77|2
1732030530000|2024-11-19 15:35:30|448.33|446.43|448.27|446.37|448.35|446.45|448.27|446.37|8
1732046210000|2024-11-19 19:56:50|451.6|449.7|451.42|449.52|451.65|449.75|451.42|449.52|13
1732030540000|2024-11-19 15:35:40|448.28|446.38|448.27|446.37|448.37|446.47|448.27|446.37|16
1732046220000|2024-11-19 19:57:00|451.43|449.53|451.41|449.51|451.43|449.53|451.41|449.51|6
1732030550000|2024-11-19 15:35:50|448.26|446.36|448.22|446.32|448.41|446.51|448.22|446.32|13
1732030560000|2024-11-19 15:36:00|448.21|446.31|448.24|446.34|448.27|446.37|448.2|446.3|15
1732046230000|2024-11-19 19:57:10|451.42|449.52|451.43|449.53|451.43|449.53|451.42|449.52|2
1732030570000|2024-11-19 15:36:10|448.23|446.33|448.36|446.46|448.4|446.5|448.23|446.33|14
1732046240000|2024-11-19 19:57:20|451.42|449.52|451.28|449.38|451.42|449.52|451.27|449.37|8
1732030580000|2024-11-19 15:36:20|448.37|446.47|448.46|446.56|448.47|446.57|448.34|446.44|18
1732030590000|2024-11-19 15:36:30|448.48|446.58|448.7|446.8|448.73|446.83|448.48|446.58|16
1732046250000|2024-11-19 19:57:30|451.27|449.37|451.25|449.35|451.27|449.37|451.23|449.33|7
1732030600000|2024-11-19 15:36:40|448.71|446.81|448.81|446.91|448.81|446.91|448.67|446.77|16
1732046260000|2024-11-19 19:57:40|451.24|449.34|451.17|449.27|451.25|449.35|451.16|449.26|6
1732030610000|2024-11-19 15:36:50|448.82|446.92|448.77|446.87|448.82|446.92|448.77|446.87|10
1732030620000|2024-11-19 15:37:00|448.76|446.86|448.96|447.06|449.13|447.23|448.76|446.86|20
1732046270000|2024-11-19 19:57:50|451.1|449.2|451.14|449.24|451.14|449.24|451.1|449.2|5
1732030630000|2024-11-19 15:37:10|448.97|447.07|449|447.1|449|447.1|448.86|446.96|14
1732046280000|2024-11-19 19:58:00|451.13|449.23|450.98|449.08|451.13|449.23|450.95|449.05|9
1732030640000|2024-11-19 15:37:20|448.99|447.09|449.14|447.24|449.15|447.25|448.97|447.07|20
1732030650000|2024-11-19 15:37:30|449.13|447.23|449.31|447.41|449.43|447.53|449.13|447.23|15
1732046290000|2024-11-19 19:58:10|450.94|449.04|450.96|449.06|450.96|449.06|450.93|449.03|7
1732030660000|2024-11-19 15:37:40|449.3|447.4|449.34|447.44|449.45|447.55|449.24|447.34|13
1732030670000|2024-11-19 15:37:50|449.33|447.43|449.37|447.47|449.42|447.52|449.33|447.43|13
1732046300000|2024-11-19 19:58:20|450.9|449|450.52|448.62|450.9|449|450.52|448.62|9
1732030680000|2024-11-19 15:38:00|449.38|447.48|449.19|447.29|449.38|447.48|449.18|447.28|18
1732046310000|2024-11-19 19:58:30|450.51|448.61|450.53|448.63|450.53|448.63|450.51|448.61|3
1732030690000|2024-11-19 15:38:10|449.18|447.28|449.25|447.35|449.26|447.36|449.15|447.25|17
1732030700000|2024-11-19 15:38:20|449.26|447.36|449.39|447.49|449.4|447.5|449.24|447.34|12
1732046320000|2024-11-19 19:58:40|450.5|448.6|450.55|448.65|450.55|448.65|450.5|448.6|6
1732030710000|2024-11-19 15:38:30|449.4|447.5|449.41|447.51|449.41|447.51|449.37|447.47|9
1732030720000|2024-11-19 15:38:40|449.4|447.5|449.32|447.42|449.41|447.51|449.32|447.42|12
1732046330000|2024-11-19 19:58:50|450.56|448.66|450.67|448.77|450.67|448.77|450.56|448.66|3
1732030730000|2024-11-19 15:38:50|449.31|447.41|449.28|447.38|449.33|447.43|449.21|447.31|16
1732046340000|2024-11-19 19:59:00|450.68|448.78|450.7|448.8|450.7|448.8|450.67|448.77|7
1732030740000|2024-11-19 15:39:00|449.27|447.37|449.21|447.31|449.3|447.4|449.21|447.31|14
1732030750000|2024-11-19 15:39:10|449.2|447.3|449.25|447.35|449.25|447.35|449.15|447.25|14
1732046350000|2024-11-19 19:59:10|450.71|448.81|450.82|448.92|450.82|448.92|450.71|448.81|4
1732030760000|2024-11-19 15:39:20|449.24|447.34|449.19|447.29|449.24|447.34|449.18|447.28|15
1732030770000|2024-11-19 15:39:30|449.08|447.18|449.1|447.2|449.11|447.21|449.08|447.18|9
1732046360000|2024-11-19 19:59:20|450.83|448.93|450.93|449.03|450.94|449.04|450.83|448.93|8
1732030780000|2024-11-19 15:39:40|449.09|447.19|448.94|447.04|449.1|447.2|448.93|447.03|9
1732046370000|2024-11-19 19:59:30|450.92|449.02|450.98|449.08|450.98|449.08|450.92|449.02|10
1732030790000|2024-11-19 15:39:50|448.93|447.03|448.68|446.78|448.98|447.08|448.68|446.78|21
1732030800000|2024-11-19 15:40:00|448.69|446.79|448.67|446.77|448.69|446.79|448.67|446.77|7
1732046380000|2024-11-19 19:59:40|450.97|449.07|450.98|449.08|451|449.1|450.97|449.07|8
1732030810000|2024-11-19 15:40:10|448.68|446.78|448.37|446.47|448.69|446.79|448.37|446.47|14
1732046390000|2024-11-19 19:59:50|450.97|449.07|450.97|449.07|450.97|449.07|450.97|449.07|1
1732030820000|2024-11-19 15:40:20|448.36|446.46|448.38|446.48|448.43|446.53|448.34|446.44|14
1732030830000|2024-11-19 15:40:30|448.39|446.49|448.29|446.39|448.39|446.49|448.29|446.39|13
1732046400000|2024-11-19 20:00:00|450.98|449.08|450.9|449|450.98|449.08|450.89|448.99|4
1732030840000|2024-11-19 15:40:40|448.28|446.38|448.04|446.14|448.28|446.38|448.04|446.14|13
1732046410000|2024-11-19 20:00:10|450.91|449.01|450.9|449|450.91|449.01|450.89|448.99|6
1732030850000|2024-11-19 15:40:50|448.03|446.13|447.83|445.93|448.03|446.13|447.83|445.93|16
1732046420000|2024-11-19 20:00:20|450.89|448.99|450.87|448.97|450.89|448.99|450.87|448.97|3
1732030860000|2024-11-19 15:41:00|447.82|445.92|448.12|446.22|448.13|446.23|447.81|445.91|10
1732046430000|2024-11-19 20:00:30|450.95|449.05|450.94|449.04|450.95|449.05|450.94|449.04|4
1732030870000|2024-11-19 15:41:10|448.11|446.21|447.88|445.98|448.11|446.21|447.88|445.98|15
1732046440000|2024-11-19 20:00:40|450.95|449.05|450.78|448.88|450.95|449.05|450.78|448.88|7
1732030880000|2024-11-19 15:41:20|447.87|445.97|447.75|445.85|447.87|445.97|447.75|445.85|13
1732030890000|2024-11-19 15:41:30|447.74|445.84|447.74|445.84|447.77|445.87|447.62|445.72|13
1732046450000|2024-11-19 20:00:50|450.77|448.87|450.69|448.79|450.78|448.88|450.69|448.79|10
1732030900000|2024-11-19 15:41:40|447.73|445.83|447.69|445.79|447.73|445.83|447.63|445.73|14
1732030910000|2024-11-19 15:41:50|447.68|445.78|447.67|445.77|447.68|445.78|447.65|445.75|10
1732046460000|2024-11-19 20:01:00|450.7|448.8|450.62|448.72|450.72|448.82|450.55|448.65|8
1732030920000|2024-11-19 15:42:00|447.66|445.76|447.86|445.96|447.87|445.97|447.66|445.76|14
1732046470000|2024-11-19 20:01:10|450.61|448.71|450.46|448.56|450.61|448.71|450.46|448.56|14
1732030930000|2024-11-19 15:42:10|447.85|445.95|448.57|446.67|448.61|446.71|447.85|445.95|24
1732030940000|2024-11-19 15:42:20|448.59|446.69|448.02|446.12|448.59|446.69|448.02|446.12|22
1732046480000|2024-11-19 20:01:20|450.34|448.44|450.06|448.16|450.34|448.44|450.01|448.11|11
1732030950000|2024-11-19 15:42:30|448.01|446.11|447.75|445.85|448.01|446.11|447.74|445.84|17
1732046490000|2024-11-19 20:01:30|450.07|448.17|450.55|448.65|450.55|448.65|450.07|448.17|15
1732030960000|2024-11-19 15:42:40|447.74|445.84|447.73|445.83|447.75|445.85|447.72|445.82|16
1732046500000|2024-11-19 20:01:40|450.56|448.66|450.59|448.69|450.59|448.69|450.53|448.63|9
1732030970000|2024-11-19 15:42:50|447.72|445.82|447.79|445.89|447.85|445.95|447.71|445.81|12
1732046510000|2024-11-19 20:01:50|450.6|448.7|450.69|448.79|450.69|448.79|450.6|448.7|11
1732030980000|2024-11-19 15:43:00|447.78|445.88|447.86|445.96|447.87|445.97|447.69|445.79|15
1732030990000|2024-11-19 15:43:10|447.87|445.97|448.12|446.22|448.14|446.24|447.87|445.97|11
1732046520000|2024-11-19 20:02:00|450.66|448.76|450.8|448.9|450.84|448.94|450.66|448.76|11
1732031000000|2024-11-19 15:43:20|448.1|446.2|448.07|446.17|448.11|446.21|448.06|446.16|10
1732046530000|2024-11-19 20:02:10|450.78|448.88|450.46|448.56|450.78|448.88|450.45|448.55|17
1732031010000|2024-11-19 15:43:30|448.06|446.16|448.22|446.32|448.25|446.35|448.06|446.16|13
1732031020000|2024-11-19 15:43:40|448.21|446.31|448.17|446.27|448.22|446.32|448.17|446.27|9
1732046540000|2024-11-19 20:02:20|450.31|448.41|450.3|448.4|450.36|448.46|450.3|448.4|12
1732031030000|2024-11-19 15:43:50|448.27|446.37|448.48|446.58|448.5|446.6|448.27|446.37|12
1732031040000|2024-11-19 15:44:00|448.47|446.57|448.41|446.51|448.47|446.57|448.4|446.5|13
1732046550000|2024-11-19 20:02:30|450.29|448.39|450.06|448.16|450.29|448.39|450.06|448.16|13
1732031050000|2024-11-19 15:44:10|448.4|446.5|448.1|446.2|448.4|446.5|448.03|446.13|16
1732046560000|2024-11-19 20:02:40|450.01|448.11|450.13|448.23|450.13|448.23|449.99|448.09|10
1732031060000|2024-11-19 15:44:20|448.11|446.21|448.34|446.44|448.34|446.44|448.08|446.18|10
1732031070000|2024-11-19 15:44:30|448.33|446.43|448.45|446.55|448.46|446.56|448.32|446.42|8
1732046570000|2024-11-19 20:02:50|450.14|448.24|450.51|448.61|450.51|448.61|450.14|448.24|15
1732031080000|2024-11-19 15:44:40|448.46|446.56|448.44|446.54|448.47|446.57|448.44|446.54|11
1732046580000|2024-11-19 20:03:00|450.5|448.6|450.52|448.62|450.53|448.63|450.49|448.59|11
1732031090000|2024-11-19 15:44:50|448.54|446.64|448.4|446.5|448.54|446.64|448.4|446.5|10
1732031100000|2024-11-19 15:45:00|448.39|446.49|448.34|446.44|448.39|446.49|448.23|446.33|13
1732046590000|2024-11-19 20:03:10|450.53|448.63|450.56|448.66|450.56|448.66|450.53|448.63|7
1732031110000|2024-11-19 15:45:10|448.33|446.43|448.5|446.6|448.54|446.64|448.32|446.42|13
1732031120000|2024-11-19 15:45:20|448.49|446.59|448.59|446.69|448.59|446.69|448.45|446.55|10
1732046600000|2024-11-19 20:03:20|450.57|448.67|450.57|448.67|450.57|448.67|450.56|448.66|3
1732031130000|2024-11-19 15:45:30|448.73|446.83|448.71|446.81|448.97|447.07|448.7|446.8|18
1732046610000|2024-11-19 20:03:30|450.58|448.68|450.84|448.94|450.84|448.94|450.58|448.68|6
1732031140000|2024-11-19 15:45:40|448.7|446.8|449.23|447.33|449.26|447.36|448.7|446.8|16
1732031150000|2024-11-19 15:45:50|449.26|447.36|449.34|447.44|449.34|447.44|449.26|447.36|9
1732046620000|2024-11-19 20:03:40|450.85|448.95|450.8|448.9|450.85|448.95|450.8|448.9|5
1732031160000|2024-11-19 15:46:00|449.35|447.45|449.38|447.48|449.38|447.48|449.26|447.36|12
1732031170000|2024-11-19 15:46:10|449.37|447.47|449.09|447.19|449.37|447.47|449.09|447.19|22
1732046630000|2024-11-19 20:03:50|450.81|448.91|450.81|448.91|450.81|448.91|450.81|448.91|1
1732031180000|2024-11-19 15:46:20|449.08|447.18|449.04|447.14|449.08|447.18|448.92|447.02|11
1732031190000|2024-11-19 15:46:30|449.03|447.13|448.78|446.88|449.03|447.13|448.78|446.88|19
1732046640000|2024-11-19 20:04:00|450.82|448.92|450.86|448.96|450.86|448.96|450.82|448.92|5
1732031200000|2024-11-19 15:46:40|448.77|446.87|448.43|446.53|448.77|446.87|448.43|446.53|16
1732046650000|2024-11-19 20:04:10|451.03|449.13|451.07|449.17|451.07|449.17|451.03|449.13|5
1732031210000|2024-11-19 15:46:50|448.42|446.52|448.21|446.31|448.42|446.52|448.2|446.3|20
1732031220000|2024-11-19 15:47:00|448.19|446.29|448.25|446.35|448.33|446.43|448.19|446.29|14
1732046660000|2024-11-19 20:04:20|451.08|449.18|451.26|449.36|451.26|449.36|451.08|449.18|7
1732031230000|2024-11-19 15:47:10|448.3|446.4|448.21|446.31|448.3|446.4|448.1|446.2|15
1732031240000|2024-11-19 15:47:20|448.29|446.39|448.44|446.54|448.49|446.59|448.29|446.39|13
1732046670000|2024-11-19 20:04:30|451.27|449.37|451.28|449.38|451.29|449.39|451.26|449.36|8
1732031250000|2024-11-19 15:47:30|448.43|446.53|448.45|446.55|448.46|446.56|448.43|446.53|6
1732046680000|2024-11-19 20:04:40|451.29|449.39|451.33|449.43|451.33|449.43|451.29|449.39|5
1732031260000|2024-11-19 15:47:40|448.46|446.56|448.49|446.59|448.49|446.59|448.45|446.55|6
1732046690000|2024-11-19 20:04:50|451.47|449.57|451.5|449.6|451.5|449.6|451.47|449.57|6
1732031270000|2024-11-19 15:47:50|448.52|446.62|448.43|446.53|448.59|446.69|448.38|446.48|16
1732031280000|2024-11-19 15:48:00|448.57|446.67|448.56|446.66|448.57|446.67|448.49|446.59|6
1732046700000|2024-11-19 20:05:00|451.49|449.59|451.37|449.47|451.5|449.6|451.31|449.41|10
1732031290000|2024-11-19 15:48:10|448.57|446.67|448.38|446.48|448.57|446.67|448.37|446.47|11
1732046710000|2024-11-19 20:05:10|451.36|449.46|451.43|449.53|451.43|449.53|451.36|449.46|12
1732031300000|2024-11-19 15:48:20|448.39|446.49|448.49|446.59|448.51|446.61|448.39|446.49|6
1732046720000|2024-11-19 20:05:20|451.44|449.54|451.48|449.58|451.48|449.58|451.4|449.5|9
1732031310000|2024-11-19 15:48:30|448.5|446.6|448.68|446.78|448.68|446.78|448.5|446.6|6
1732046730000|2024-11-19 20:05:30|451.49|449.59|451.6|449.7|451.61|449.71|451.49|449.59|8
1732031320000|2024-11-19 15:48:40|448.69|446.79|448.65|446.75|448.8|446.9|448.65|446.75|18
1732046740000|2024-11-19 20:05:40|451.61|449.71|451.79|449.89|451.79|449.89|451.61|449.71|7
1732031330000|2024-11-19 15:48:50|448.66|446.76|448.65|446.75|448.67|446.77|448.59|446.69|5
1732046750000|2024-11-19 20:05:50|451.8|449.9|451.8|449.9|451.81|449.91|451.8|449.9|3
1732031340000|2024-11-19 15:49:00|448.66|446.76|448.84|446.94|448.85|446.95|448.66|446.76|9
1732046760000|2024-11-19 20:06:00|451.81|449.91|451.62|449.72|451.81|449.91|451.62|449.72|13
1732031350000|2024-11-19 15:49:10|448.85|446.95|449.07|447.17|449.08|447.18|448.85|446.95|11
1732031360000|2024-11-19 15:49:20|449.12|447.22|449.14|447.24|449.14|447.24|449.12|447.22|5
1732046770000|2024-11-19 20:06:10|451.63|449.73|451.53|449.63|451.63|449.73|451.53|449.63|9
1732031370000|2024-11-19 15:49:30|449.21|447.31|449.21|447.31|449.26|447.36|449.2|447.3|7
1732031380000|2024-11-19 15:49:40|449.2|447.3|449.23|447.33|449.24|447.34|449.2|447.3|7
1732046780000|2024-11-19 20:06:20|451.52|449.62|451.51|449.61|451.52|449.62|451.51|449.61|4
1732031390000|2024-11-19 15:49:50|449.24|447.34|449.46|447.56|449.47|447.57|449.24|447.34|10
1732046790000|2024-11-19 20:06:30|451.5|449.6|451.49|449.59|451.5|449.6|451.49|449.59|2
1732031400000|2024-11-19 15:50:00|449.43|447.53|449.45|447.55|449.47|447.57|449.43|447.53|7
1732046800000|2024-11-19 20:06:40|451.48|449.58|451.48|449.58|451.48|449.58|451.48|449.58|1
1732031410000|2024-11-19 15:50:10|449.44|447.54|449.25|447.35|449.44|447.54|449.25|447.35|12
1732046810000|2024-11-19 20:06:50|451.47|449.57|451.63|449.73|451.63|449.73|451.47|449.57|3
1732031420000|2024-11-19 15:50:20|449.24|447.34|449.22|447.32|449.26|447.36|449.21|447.31|9
1732046820000|2024-11-19 20:07:00|451.64|449.74|451.64|449.74|451.64|449.74|451.64|449.74|1
1732031430000|2024-11-19 15:50:30|449.21|447.31|449.27|447.37|449.28|447.38|449.19|447.29|8
1732046830000|2024-11-19 20:07:10|451.61|449.71|451.75|449.85|451.75|449.85|451.61|449.71|7
1732031440000|2024-11-19 15:50:40|449.28|447.38|449.3|447.4|449.3|447.4|449.28|447.38|3
1732046840000|2024-11-19 20:07:20|451.76|449.86|451.8|449.9|451.8|449.9|451.75|449.85|7
1732031450000|2024-11-19 15:50:50|449.29|447.39|449.19|447.29|449.3|447.4|449.19|447.29|8
1732046850000|2024-11-19 20:07:30|451.79|449.89|451.79|449.89|451.79|449.89|451.79|449.89|1
1732031460000|2024-11-19 15:51:00|449.2|447.3|449.37|447.47|449.42|447.52|449.2|447.3|12
1732031470000|2024-11-19 15:51:10|449.38|447.48|449.41|447.51|449.43|447.53|449.37|447.47|7
1732046860000|2024-11-19 20:07:40|451.83|449.93|451.86|449.96|451.86|449.96|451.83|449.93|4
1732031480000|2024-11-19 15:51:20|449.44|447.54|449.27|447.37|449.44|447.54|449.27|447.37|15
1732046870000|2024-11-19 20:07:50|451.87|449.97|451.88|449.98|451.88|449.98|451.86|449.96|5
1732031490000|2024-11-19 15:51:30|449.28|447.38|449.26|447.36|449.28|447.38|449.26|447.36|3
1732046880000|2024-11-19 20:08:00|451.93|450.03|452.05|450.15|452.05|450.15|451.93|450.03|3
1732031500000|2024-11-19 15:51:40|449.25|447.35|449.42|447.52|449.54|447.64|449.24|447.34|6
1732031510000|2024-11-19 15:51:50|449.43|447.53|449.39|447.49|449.43|447.53|449.39|447.49|5
1732046900000|2024-11-19 20:08:20|452.14|450.24|452.04|450.14|452.14|450.24|452.03|450.13|4
1732031520000|2024-11-19 15:52:00|449.4|447.5|449.25|447.35|449.4|447.5|449.25|447.35|5
1732046910000|2024-11-19 20:08:30|452.03|450.13|452.04|450.14|452.04|450.14|452.03|450.13|2
1732031530000|2024-11-19 15:52:10|449.26|447.36|449.38|447.48|449.38|447.48|449.26|447.36|6
1732046920000|2024-11-19 20:08:40|452.03|450.13|451.91|450.01|452.03|450.13|451.91|450.01|2
1732031540000|2024-11-19 15:52:20|449.39|447.49|449.39|447.49|449.39|447.49|449.38|447.48|3
1732046930000|2024-11-19 20:08:50|451.92|450.02|451.93|450.03|451.93|450.03|451.91|450.01|4
1732031550000|2024-11-19 15:52:30|449.4|447.5|449.46|447.56|449.48|447.58|449.4|447.5|9
1732031560000|2024-11-19 15:52:40|449.45|447.55|449.26|447.36|449.46|447.56|449.24|447.34|15
1732046940000|2024-11-19 20:09:00|451.92|450.02|452.01|450.11|452.01|450.11|451.92|450.02|2
1732031570000|2024-11-19 15:52:50|449.25|447.35|448.98|447.08|449.26|447.36|448.98|447.08|11
1732031580000|2024-11-19 15:53:00|448.97|447.07|449.1|447.2|449.1|447.2|448.96|447.06|7
1732046950000|2024-11-19 20:09:10|452|450.1|451.98|450.08|452|450.1|451.98|450.08|3
1732031590000|2024-11-19 15:53:10|449.04|447.14|449.18|447.28|449.18|447.28|449.04|447.14|10
1732046960000|2024-11-19 20:09:20|451.99|450.09|451.98|450.08|451.99|450.09|451.98|450.08|4
1732031600000|2024-11-19 15:53:20|449.43|447.53|449.47|447.57|449.47|447.57|449.41|447.51|5
1732031610000|2024-11-19 15:53:30|449.48|447.58|449.41|447.51|449.48|447.58|449.41|447.51|10
1732046970000|2024-11-19 20:09:30|451.99|450.09|452.12|450.22|452.14|450.24|451.98|450.08|10
1732031620000|2024-11-19 15:53:40|449.4|447.5|449.17|447.27|449.42|447.52|449.17|447.27|11
1732046980000|2024-11-19 20:09:40|452.11|450.21|452.11|450.21|452.11|450.21|452.11|450.21|1
1732031630000|2024-11-19 15:53:50|449.16|447.26|449.04|447.14|449.16|447.26|449.03|447.13|22
1732031640000|2024-11-19 15:54:00|449.03|447.13|448.66|446.76|449.04|447.14|448.66|446.76|14
1732046990000|2024-11-19 20:09:50|452.1|450.2|452.08|450.18|452.1|450.2|452.08|450.18|3
1732031650000|2024-11-19 15:54:10|448.7|446.8|448.64|446.74|448.7|446.8|448.63|446.73|8
1732031660000|2024-11-19 15:54:20|448.63|446.73|448.61|446.71|448.63|446.73|448.6|446.7|6
1732047000000|2024-11-19 20:10:00|452.09|450.19|452.1|450.2|452.1|450.2|452|450.1|7
1732031670000|2024-11-19 15:54:30|448.57|446.67|448.39|446.49|448.57|446.67|448.39|446.49|10
1732031680000|2024-11-19 15:54:40|448.38|446.48|448.27|446.37|448.38|446.48|448.27|446.37|4
1732047010000|2024-11-19 20:10:10|452.11|450.21|452.08|450.18|452.11|450.21|452.08|450.18|5
1732031690000|2024-11-19 15:54:50|448.21|446.31|448.11|446.21|448.21|446.31|448.08|446.18|7
1732047020000|2024-11-19 20:10:20|452.07|450.17|451.83|449.93|452.07|450.17|451.82|449.92|15
1732031700000|2024-11-19 15:55:00|448.12|446.22|448.35|446.45|448.35|446.45|448.12|446.22|12
1732031710000|2024-11-19 15:55:10|448.36|446.46|448.64|446.74|448.64|446.74|448.36|446.46|13
1732047030000|2024-11-19 20:10:30|451.82|449.92|451.3|449.4|451.82|449.92|451.3|449.4|22
1732031720000|2024-11-19 15:55:20|448.63|446.73|448.64|446.74|448.67|446.77|448.61|446.71|11
1732047040000|2024-11-19 20:10:40|451.31|449.41|451.33|449.43|451.34|449.44|451.3|449.4|5
1732031730000|2024-11-19 15:55:30|448.65|446.75|448.64|446.74|448.65|446.75|448.64|446.74|12
1732031740000|2024-11-19 15:55:40|448.62|446.72|448.51|446.61|448.62|446.72|448.49|446.59|9
1732047050000|2024-11-19 20:10:50|451.32|449.42|451.39|449.49|451.44|449.54|451.31|449.41|7
1732031750000|2024-11-19 15:55:50|448.5|446.6|448.7|446.8|448.7|446.8|448.5|446.6|5
1732031760000|2024-11-19 15:56:00|448.68|446.78|448.66|446.76|448.68|446.78|448.66|446.76|5
1732047060000|2024-11-19 20:11:00|451.4|449.5|451.68|449.78|451.73|449.83|451.4|449.5|15
1732031770000|2024-11-19 15:56:10|448.65|446.75|448.54|446.64|448.65|446.75|448.52|446.62|8
1732047070000|2024-11-19 20:11:10|451.69|449.79|451.67|449.77|451.69|449.79|451.64|449.74|8
1732031780000|2024-11-19 15:56:20|448.53|446.63|448.5|446.6|448.55|446.65|448.5|446.6|7
1732031790000|2024-11-19 15:56:30|448.49|446.59|448.69|446.79|448.69|446.79|448.49|446.59|9
1732047080000|2024-11-19 20:11:20|451.68|449.78|451.8|449.9|451.8|449.9|451.68|449.78|4
1732031800000|2024-11-19 15:56:40|448.68|446.78|448.74|446.84|448.74|446.84|448.68|446.78|5
1732031810000|2024-11-19 15:56:50|448.75|446.85|448.77|446.87|448.77|446.87|448.75|446.85|5
1732047090000|2024-11-19 20:11:30|451.81|449.91|451.76|449.86|451.81|449.91|451.76|449.86|6
1732031820000|2024-11-19 15:57:00|448.78|446.88|448.82|446.92|448.82|446.92|448.78|446.88|5
1732031830000|2024-11-19 15:57:10|448.81|446.91|448.94|447.04|448.94|447.04|448.81|446.91|6
1732047110000|2024-11-19 20:11:50|451.77|449.87|452|450.1|452|450.1|451.77|449.87|10
1732031840000|2024-11-19 15:57:20|448.99|447.09|449.22|447.32|449.32|447.42|448.99|447.09|13
1732047120000|2024-11-19 20:12:00|452.01|450.11|452.04|450.14|452.04|450.14|452.01|450.11|4
1732031850000|2024-11-19 15:57:30|449.23|447.33|449.23|447.33|449.23|447.33|449.23|447.33|1
1732031860000|2024-11-19 15:57:40|449.24|447.34|449.22|447.32|449.24|447.34|449.22|447.32|3
1732047130000|2024-11-19 20:12:10|452.05|450.15|452.09|450.19|452.1|450.2|452.05|450.15|3
1732031870000|2024-11-19 15:57:50|449.23|447.33|449.14|447.24|449.32|447.42|449.14|447.24|11
1732031880000|2024-11-19 15:58:00|449.18|447.28|449.03|447.13|449.18|447.28|449.03|447.13|12
1732047140000|2024-11-19 20:12:20|452.1|450.2|452.26|450.36|452.27|450.37|452.1|450.2|5
1732031890000|2024-11-19 15:58:10|449.04|447.14|449.02|447.12|449.06|447.16|449.01|447.11|7
1732031900000|2024-11-19 15:58:20|449.03|447.13|449|447.1|449.03|447.13|449|447.1|6
1732047150000|2024-11-19 20:12:30|452.25|450.35|452.4|450.5|452.4|450.5|452.25|450.35|4
1732031910000|2024-11-19 15:58:30|448.95|447.05|449.08|447.18|449.09|447.19|448.92|447.02|7
1732031920000|2024-11-19 15:58:40|449.07|447.17|449.06|447.16|449.07|447.17|449.06|447.16|4
1732047160000|2024-11-19 20:12:40|452.41|450.51|452.45|450.55|452.45|450.55|452.41|450.51|5
1732031930000|2024-11-19 15:58:50|449.05|447.15|448.99|447.09|449.05|447.15|448.99|447.09|4
1732047170000|2024-11-19 20:12:50|452.39|450.49|452.37|450.47|452.39|450.49|452.37|450.47|3
1732031940000|2024-11-19 15:59:00|448.98|447.08|448.91|447.01|448.98|447.08|448.91|447.01|6
1732031950000|2024-11-19 15:59:10|448.9|447|448.89|446.99|448.92|447.02|448.89|446.99|5
1732047180000|2024-11-19 20:13:00|452.36|450.46|452.58|450.68|452.59|450.69|452.36|450.46|6
1732031960000|2024-11-19 15:59:20|448.88|446.98|448.86|446.96|448.88|446.98|448.86|446.96|3
1732047190000|2024-11-19 20:13:10|452.62|450.72|452.55|450.65|452.62|450.72|452.54|450.64|5
1732031970000|2024-11-19 15:59:30|448.9|447|448.98|447.08|448.98|447.08|448.86|446.96|10
1732031980000|2024-11-19 15:59:40|448.99|447.09|449|447.1|449.01|447.11|448.97|447.07|7
1732047200000|2024-11-19 20:13:20|452.54|450.64|452.47|450.57|452.54|450.64|452.46|450.56|4
1732031990000|2024-11-19 15:59:50|448.99|447.09|449|447.1|449|447.1|448.99|447.09|2
1732047210000|2024-11-19 20:13:30|452.46|450.56|452.38|450.48|452.46|450.56|452.38|450.48|2
1732032000000|2024-11-19 16:00:00|448.93|447.03|448.91|447.01|448.93|447.03|448.91|447.01|3
1732032010000|2024-11-19 16:00:10|448.9|447|448.86|446.96|448.92|447.02|448.86|446.96|11
1732047220000|2024-11-19 20:13:40|452.37|450.47|452.45|450.55|452.47|450.57|452.37|450.47|7
1732032020000|2024-11-19 16:00:20|448.83|446.93|448.79|446.89|448.83|446.93|448.79|446.89|5
1732032030000|2024-11-19 16:00:30|448.78|446.88|448.43|446.53|448.78|446.88|448.4|446.5|17
1732047230000|2024-11-19 20:13:50|452.46|450.56|452.44|450.54|452.47|450.57|452.44|450.54|8
1732032040000|2024-11-19 16:00:40|448.44|446.54|448.5|446.6|448.53|446.63|448.44|446.54|20
1732047240000|2024-11-19 20:14:00|452.48|450.58|452.31|450.41|452.48|450.58|452.31|450.41|7
1732032050000|2024-11-19 16:00:50|448.49|446.59|448.4|446.5|448.49|446.59|448.4|446.5|2
1732032060000|2024-11-19 16:01:00|448.41|446.51|448.66|446.76|448.66|446.76|448.41|446.51|9
1732047250000|2024-11-19 20:14:10|452.33|450.43|452.32|450.42|452.33|450.43|452.28|450.38|8
1732032070000|2024-11-19 16:01:10|448.67|446.77|449.11|447.21|449.11|447.21|448.67|446.77|19
1732032080000|2024-11-19 16:01:20|449.12|447.22|449.12|447.22|449.12|447.22|449.11|447.21|5
1732047260000|2024-11-19 20:14:20|452.27|450.37|452.27|450.37|452.27|450.37|452.27|450.37|1
1732032090000|2024-11-19 16:01:30|449.13|447.23|448.99|447.09|449.14|447.24|448.96|447.06|16
1732047270000|2024-11-19 20:14:30|452.26|450.36|452.27|450.37|452.27|450.37|452.26|450.36|2
1732032100000|2024-11-19 16:01:40|448.98|447.08|448.92|447.02|448.98|447.08|448.92|447.02|7
1732032110000|2024-11-19 16:01:50|448.91|447.01|448.89|446.99|448.91|447.01|448.89|446.99|3
1732047280000|2024-11-19 20:14:40|452.26|450.36|452.18|450.28|452.27|450.37|452.18|450.28|6
1732032120000|2024-11-19 16:02:00|448.87|446.97|448.73|446.83|448.88|446.98|448.73|446.83|17
1732032130000|2024-11-19 16:02:10|448.83|446.93|449.12|447.22|449.15|447.25|448.83|446.93|22
1732047290000|2024-11-19 20:14:50|452.17|450.27|452.04|450.14|452.17|450.27|452.04|450.14|8
1732032140000|2024-11-19 16:02:20|448.97|447.07|449.39|447.49|449.39|447.49|448.97|447.07|21
1732032150000|2024-11-19 16:02:30|449.4|447.5|449.34|447.44|449.4|447.5|449.32|447.42|6
1732047300000|2024-11-19 20:15:00|452.03|450.13|451.85|449.95|452.03|450.13|451.84|449.94|8
1732032160000|2024-11-19 16:02:40|449.33|447.43|449.21|447.31|449.33|447.43|449.2|447.3|11
1732032170000|2024-11-19 16:02:50|449.18|447.28|449.18|447.28|449.18|447.28|449.16|447.26|5
1732047310000|2024-11-19 20:15:10|451.84|449.94|451.85|449.95|451.93|450.03|451.84|449.94|11
1732032180000|2024-11-19 16:03:00|449.19|447.29|449.64|447.74|449.65|447.75|449.19|447.29|20
1732047320000|2024-11-19 20:15:20|451.82|449.92|451.72|449.82|451.82|449.92|451.72|449.82|9
1732032190000|2024-11-19 16:03:10|449.65|447.75|449.52|447.62|449.65|447.75|449.5|447.6|10
1732032200000|2024-11-19 16:03:20|449.53|447.63|449.54|447.64|449.63|447.73|449.53|447.63|15
1732047330000|2024-11-19 20:15:30|451.71|449.81|451.62|449.72|451.71|449.81|451.62|449.72|4
1732032210000|2024-11-19 16:03:30|449.37|447.47|449.07|447.17|449.37|447.47|449.07|447.17|24
1732032220000|2024-11-19 16:03:40|449.06|447.16|448.73|446.83|449.06|447.16|448.7|446.8|15
1732047340000|2024-11-19 20:15:40|451.63|449.73|451.59|449.69|451.63|449.73|451.59|449.69|5
1732032230000|2024-11-19 16:03:50|448.74|446.84|448.66|446.76|448.75|446.85|448.66|446.76|13
1732032240000|2024-11-19 16:04:00|448.65|446.75|448.81|446.91|448.86|446.96|448.65|446.75|8
1732047350000|2024-11-19 20:15:50|451.54|449.64|451.53|449.63|451.67|449.77|451.53|449.63|9
1732032250000|2024-11-19 16:04:10|448.8|446.9|448.81|446.91|448.81|446.91|448.79|446.89|4
1732047360000|2024-11-19 20:16:00|451.52|449.62|451.47|449.57|451.52|449.62|451.46|449.56|6
1732032260000|2024-11-19 16:04:20|448.86|446.96|448.89|446.99|448.9|447|448.76|446.86|10
1732032270000|2024-11-19 16:04:30|448.93|447.03|448.82|446.92|448.93|447.03|448.82|446.92|9
1732047370000|2024-11-19 20:16:10|451.45|449.55|451.29|449.39|451.45|449.55|451.29|449.39|11
1732032280000|2024-11-19 16:04:40|448.81|446.91|448.79|446.89|448.81|446.91|448.79|446.89|3
1732032290000|2024-11-19 16:04:50|448.78|446.88|448.75|446.85|448.78|446.88|448.75|446.85|7
1732047380000|2024-11-19 20:16:20|451.27|449.37|451.38|449.48|451.46|449.56|451.27|449.37|10
1732032300000|2024-11-19 16:05:00|448.76|446.86|448.66|446.76|448.76|446.86|448.65|446.75|5
1732047390000|2024-11-19 20:16:30|451.37|449.47|451.12|449.22|451.37|449.47|451|449.1|9
1732032310000|2024-11-19 16:05:10|448.68|446.78|448.87|446.97|448.87|446.97|448.68|446.78|5
1732032320000|2024-11-19 16:05:20|448.92|447.02|448.82|446.92|448.92|447.02|448.82|446.92|6
1732047400000|2024-11-19 20:16:40|451.11|449.21|451.12|449.22|451.12|449.22|451.11|449.21|2
1732032330000|2024-11-19 16:05:30|448.81|446.91|448.68|446.78|448.82|446.92|448.67|446.77|5
1732032340000|2024-11-19 16:05:40|448.65|446.75|448.61|446.71|448.67|446.77|448.61|446.71|8
1732047410000|2024-11-19 20:16:50|451.11|449.21|451.19|449.29|451.19|449.29|451.11|449.21|5
1732032350000|2024-11-19 16:05:50|448.6|446.7|448.56|446.66|448.64|446.74|448.56|446.66|7
1732047420000|2024-11-19 20:17:00|451.18|449.28|451.05|449.15|451.18|449.28|451.05|449.15|5
1732032360000|2024-11-19 16:06:00|448.63|446.73|448.59|446.69|448.63|446.73|448.59|446.69|3
1732032370000|2024-11-19 16:06:10|448.6|446.7|448.6|446.7|448.68|446.78|448.57|446.67|12
1732047430000|2024-11-19 20:17:10|451.04|449.14|451.24|449.34|451.24|449.34|451.03|449.13|10
1732032380000|2024-11-19 16:06:20|448.59|446.69|448.35|446.45|448.59|446.69|448.34|446.44|10
1732047440000|2024-11-19 20:17:20|451.23|449.33|451.25|449.35|451.26|449.36|451.22|449.32|7
1732032390000|2024-11-19 16:06:30|448.34|446.44|448.15|446.25|448.34|446.44|448.15|446.25|13
1732032400000|2024-11-19 16:06:40|448.14|446.24|448.38|446.48|448.39|446.49|448.14|446.24|9
1732047450000|2024-11-19 20:17:30|451.21|449.31|451.26|449.36|451.26|449.36|451.21|449.31|3
1732032410000|2024-11-19 16:06:50|448.37|446.47|448.24|446.34|448.37|446.47|448.23|446.33|6
1732032420000|2024-11-19 16:07:00|448.3|446.4|448.31|446.41|448.31|446.41|448.29|446.39|5
1732047460000|2024-11-19 20:17:40|451.32|449.42|451.31|449.41|451.32|449.42|451.29|449.39|6
1732032430000|2024-11-19 16:07:10|448.32|446.42|448.31|446.41|448.32|446.42|448.31|446.41|2
1732047480000|2024-11-19 20:18:00|451.15|449.25|451.31|449.41|451.31|449.41|451.15|449.25|7
1732032440000|2024-11-19 16:07:20|448.27|446.37|448.15|446.25|448.27|446.37|448.15|446.25|6
1732032450000|2024-11-19 16:07:30|448.14|446.24|447.81|445.91|448.14|446.24|447.81|445.91|19
1732047490000|2024-11-19 20:18:10|451.41|449.51|451.38|449.48|451.41|449.51|451.37|449.47|3
1732032460000|2024-11-19 16:07:40|447.89|445.99|448.2|446.3|448.2|446.3|447.89|445.99|14
1732032470000|2024-11-19 16:07:50|448.21|446.31|448.47|446.57|448.47|446.57|448.2|446.3|14
1732047500000|2024-11-19 20:18:20|451.37|449.47|451.74|449.84|451.74|449.84|451.37|449.47|12
1732032480000|2024-11-19 16:08:00|448.48|446.58|448.66|446.76|448.68|446.78|448.48|446.58|12
1732047510000|2024-11-19 20:18:30|451.75|449.85|451.78|449.88|451.78|449.88|451.75|449.85|5
1732032490000|2024-11-19 16:08:10|448.87|446.97|448.69|446.79|448.87|446.97|448.64|446.74|8
1732032500000|2024-11-19 16:08:20|448.63|446.73|449.5|447.6|449.5|447.6|448.63|446.73|24
1732047520000|2024-11-19 20:18:40|451.79|449.89|451.83|449.93|451.83|449.93|451.79|449.89|5
1732032510000|2024-11-19 16:08:30|449.51|447.61|449.3|447.4|449.51|447.61|449.3|447.4|15
1732032520000|2024-11-19 16:08:40|449.29|447.39|449.02|447.12|449.29|447.39|449.01|447.11|15
1732047530000|2024-11-19 20:18:50|451.84|449.94|451.88|449.98|451.88|449.98|451.83|449.93|11
1732032530000|2024-11-19 16:08:50|449.01|447.11|448.97|447.07|449.01|447.11|448.97|447.07|5
1732047540000|2024-11-19 20:19:00|451.91|450.01|451.92|450.02|451.92|450.02|451.9|450|4
1732032540000|2024-11-19 16:09:00|449|447.1|449.09|447.19|449.18|447.28|448.97|447.07|15
1732032550000|2024-11-19 16:09:10|449.08|447.18|448.98|447.08|449.08|447.18|448.94|447.04|9
1732047550000|2024-11-19 20:19:10|451.93|450.03|451.83|449.93|451.93|450.03|451.83|449.93|6
1732032560000|2024-11-19 16:09:20|448.97|447.07|449.07|447.17|449.15|447.25|448.97|447.07|15
1732032570000|2024-11-19 16:09:30|449.05|447.15|448.97|447.07|449.05|447.15|448.96|447.06|10
1732047560000|2024-11-19 20:19:20|451.8|449.9|451.78|449.88|451.81|449.91|451.78|449.88|9
1732032580000|2024-11-19 16:09:40|448.92|447.02|448.91|447.01|448.92|447.02|448.9|447|4
1732032590000|2024-11-19 16:09:50|448.96|447.06|448.92|447.02|448.96|447.06|448.92|447.02|3
1732047570000|2024-11-19 20:19:30|451.77|449.87|451.69|449.79|451.78|449.88|451.69|449.79|8
1732032600000|2024-11-19 16:10:00|448.9|447|448.96|447.06|448.96|447.06|448.9|447|7
1732047580000|2024-11-19 20:19:40|451.68|449.78|451.45|449.55|451.68|449.78|451.44|449.54|8
1732032610000|2024-11-19 16:10:10|448.97|447.07|449.3|447.4|449.3|447.4|448.97|447.07|11
1732032620000|2024-11-19 16:10:20|449.31|447.41|449.39|447.49|449.39|447.49|449.31|447.41|12
1732047590000|2024-11-19 20:19:50|451.46|449.56|451.52|449.62|451.52|449.62|451.45|449.55|7
1732032630000|2024-11-19 16:10:30|449.37|447.47|449.54|447.64|449.55|447.65|449.37|447.47|7
1732032640000|2024-11-19 16:10:40|449.55|447.65|449.4|447.5|449.56|447.66|449.4|447.5|9
1732047600000|2024-11-19 20:20:00|451.53|449.63|451.55|449.65|451.55|449.65|451.53|449.63|5
1732032650000|2024-11-19 16:10:50|449.39|447.49|449.11|447.21|449.39|447.49|449.11|447.21|16
1732032660000|2024-11-19 16:11:00|449.12|447.22|449.11|447.21|449.12|447.22|449.11|447.21|2
1732047610000|2024-11-19 20:20:10|451.56|449.66|451.63|449.73|451.64|449.74|451.56|449.66|4
1732032670000|2024-11-19 16:11:10|449.1|447.2|449.03|447.13|449.1|447.2|449.03|447.13|8
1732047620000|2024-11-19 20:20:20|451.64|449.74|451.64|449.74|451.66|449.76|451.64|449.74|4
1732032680000|2024-11-19 16:11:20|449.04|447.14|448.91|447.01|449.04|447.14|448.9|447|7
1732032690000|2024-11-19 16:11:30|448.92|447.02|448.92|447.02|448.96|447.06|448.91|447.01|5
1732047630000|2024-11-19 20:20:30|451.66|449.76|451.49|449.59|451.66|449.76|451.48|449.58|9
1732032700000|2024-11-19 16:11:40|448.93|447.03|448.84|446.94|448.93|447.03|448.83|446.93|9
1732032710000|2024-11-19 16:11:50|448.83|446.93|448.79|446.89|448.83|446.93|448.79|446.89|5
1732047640000|2024-11-19 20:20:40|451.46|449.56|451.41|449.51|451.49|449.59|451.41|449.51|7
1732032720000|2024-11-19 16:12:00|448.78|446.88|448.73|446.83|448.78|446.88|448.73|446.83|3
1732047650000|2024-11-19 20:20:50|451.4|449.5|451.36|449.46|451.4|449.5|451.36|449.46|5
1732032730000|2024-11-19 16:12:10|448.71|446.81|448.67|446.77|448.73|446.83|448.67|446.77|10
1732032740000|2024-11-19 16:12:20|448.66|446.76|448.66|446.76|448.66|446.76|448.66|446.76|1
1732047660000|2024-11-19 20:21:00|451.35|449.45|451.33|449.43|451.35|449.45|451.33|449.43|3
1732032750000|2024-11-19 16:12:30|448.75|446.85|448.74|446.84|448.78|446.88|448.74|446.84|11
1732032760000|2024-11-19 16:12:40|448.87|446.97|448.8|446.9|448.87|446.97|448.8|446.9|5
1732047670000|2024-11-19 20:21:10|451.32|449.42|451.08|449.18|451.33|449.43|451.08|449.18|11
1732032770000|2024-11-19 16:12:50|448.81|446.91|448.75|446.85|448.81|446.91|448.75|446.85|4
1732047680000|2024-11-19 20:21:20|451.07|449.17|451.12|449.22|451.12|449.22|451.07|449.17|6
1732032780000|2024-11-19 16:13:00|448.74|446.84|448.91|447.01|448.92|447.02|448.74|446.84|5
1732032790000|2024-11-19 16:13:10|448.99|447.09|449.12|447.22|449.13|447.23|448.98|447.08|15
1732047690000|2024-11-19 20:21:30|451.13|449.23|450.93|449.03|451.13|449.23|450.92|449.02|8
1732032800000|2024-11-19 16:13:20|449.13|447.23|449.24|447.34|449.27|447.37|449.13|447.23|6
1732032810000|2024-11-19 16:13:30|449.25|447.35|449.22|447.32|449.25|447.35|449.22|447.32|6
1732047700000|2024-11-19 20:21:40|450.92|449.02|450.94|449.04|450.94|449.04|450.91|449.01|5
1732032820000|2024-11-19 16:13:40|449.21|447.31|449.16|447.26|449.21|447.31|449.16|447.26|8
1732032830000|2024-11-19 16:13:50|449.15|447.25|449.13|447.23|449.17|447.27|449.13|447.23|6
1732047710000|2024-11-19 20:21:50|450.95|449.05|451.09|449.19|451.1|449.2|450.93|449.03|9
1732032840000|2024-11-19 16:14:00|449.14|447.24|448.85|446.95|449.25|447.35|448.85|446.95|12
1732047720000|2024-11-19 20:22:00|451.1|449.2|451.45|449.55|451.45|449.55|451.1|449.2|20
1732032850000|2024-11-19 16:14:10|448.86|446.96|448.95|447.05|449.07|447.17|448.86|446.96|12
1732032860000|2024-11-19 16:14:20|449.04|447.14|448.96|447.06|449.04|447.14|448.96|447.06|10
1732047730000|2024-11-19 20:22:10|451.48|449.58|451.37|449.47|451.49|449.59|451.37|449.47|5
1732032870000|2024-11-19 16:14:30|448.95|447.05|448.83|446.93|448.95|447.05|448.83|446.93|7
1732032880000|2024-11-19 16:14:40|448.74|446.84|448.7|446.8|448.74|446.84|448.7|446.8|13
1732047740000|2024-11-19 20:22:20|451.36|449.46|451.22|449.32|451.36|449.46|451.22|449.32|9
1732032890000|2024-11-19 16:14:50|448.69|446.79|448.69|446.79|448.69|446.79|448.68|446.78|3
1732047750000|2024-11-19 20:22:30|451.21|449.31|451.08|449.18|451.21|449.31|451.06|449.16|8
1732032900000|2024-11-19 16:15:00|448.72|446.82|448.94|447.04|448.94|447.04|448.72|446.82|12
1732032910000|2024-11-19 16:15:10|448.92|447.02|448.92|447.02|448.92|447.02|448.9|447|5
1732047760000|2024-11-19 20:22:40|451.09|449.19|451.14|449.24|451.14|449.24|451.08|449.18|9
1732032920000|2024-11-19 16:15:20|448.91|447.01|448.7|446.8|448.91|447.01|448.7|446.8|12
1732047770000|2024-11-19 20:22:50|451.3|449.4|450.89|448.99|451.3|449.4|450.89|448.99|13
1732032930000|2024-11-19 16:15:30|448.69|446.79|448.88|446.98|448.88|446.98|448.69|446.79|9
1732032940000|2024-11-19 16:15:40|448.89|446.99|448.87|446.97|448.89|446.99|448.87|446.97|3
1732047780000|2024-11-19 20:23:00|450.9|449|451.03|449.13|451.08|449.18|450.9|449|21
1732032950000|2024-11-19 16:15:50|448.86|446.96|448.89|446.99|448.9|447|448.85|446.95|9
1732032960000|2024-11-19 16:16:00|448.9|447|449.33|447.43|449.39|447.49|448.9|447|12
1732047790000|2024-11-19 20:23:10|451.02|449.12|450.96|449.06|451.02|449.12|450.96|449.06|7
1732032970000|2024-11-19 16:16:10|449.34|447.44|449.55|447.65|449.59|447.69|449.34|447.44|19
1732047800000|2024-11-19 20:23:20|450.95|449.05|450.8|448.9|450.95|449.05|450.77|448.87|5
1732032980000|2024-11-19 16:16:20|449.56|447.66|449.58|447.68|449.58|447.68|449.44|447.54|13
1732032990000|2024-11-19 16:16:30|449.59|447.69|449.46|447.56|449.64|447.74|449.46|447.56|6
1732047810000|2024-11-19 20:23:30|450.81|448.91|450.6|448.7|450.96|449.06|450.6|448.7|11
1732033010000|2024-11-19 16:16:50|449.45|447.55|449.41|447.51|449.46|447.56|449.41|447.51|7
1732033020000|2024-11-19 16:17:00|449.4|447.5|449.3|447.4|449.4|447.5|449.25|447.35|12
1732047820000|2024-11-19 20:23:40|450.59|448.69|450.63|448.73|450.66|448.76|450.58|448.68|12
1732033030000|2024-11-19 16:17:10|449.31|447.41|449.32|447.42|449.33|447.43|449.31|447.41|4
1732047830000|2024-11-19 20:23:50|450.64|448.74|450.68|448.78|450.68|448.78|450.64|448.74|6
1732033040000|2024-11-19 16:17:20|449.33|447.43|449.62|447.72|449.62|447.72|449.33|447.43|7
1732033050000|2024-11-19 16:17:30|449.64|447.74|449.94|448.04|449.97|448.07|449.64|447.74|18
1732047840000|2024-11-19 20:24:00|450.64|448.74|450.37|448.47|450.64|448.74|450.35|448.45|9
1732033060000|2024-11-19 16:17:40|449.93|448.03|450.01|448.11|450.01|448.11|449.93|448.03|3
1732047850000|2024-11-19 20:24:10|450.36|448.46|450.19|448.29|450.39|448.49|450.19|448.29|11
1732033070000|2024-11-19 16:17:50|450.07|448.17|450.05|448.15|450.07|448.17|450.05|448.15|5
1732033080000|2024-11-19 16:18:00|450.04|448.14|450|448.1|450.04|448.14|449.99|448.09|13
1732047860000|2024-11-19 20:24:20|450.2|448.3|450.26|448.36|450.26|448.36|450.2|448.3|10
1732033090000|2024-11-19 16:18:10|450.01|448.11|450.11|448.21|450.12|448.22|450.01|448.11|3
1732047870000|2024-11-19 20:24:30|450.27|448.37|450.15|448.25|450.28|448.38|450.15|448.25|6
1732033100000|2024-11-19 16:18:20|450.1|448.2|449.71|447.81|450.1|448.2|449.71|447.81|18
1732033110000|2024-11-19 16:18:30|449.7|447.8|449.58|447.68|449.7|447.8|449.58|447.68|10
1732047880000|2024-11-19 20:24:40|450.16|448.26|450.17|448.27|450.19|448.29|450.16|448.26|6
1732033120000|2024-11-19 16:18:40|449.7|447.8|449.59|447.69|449.7|447.8|449.59|447.69|4
1732033130000|2024-11-19 16:18:50|449.55|447.65|449.49|447.59|449.55|447.65|449.47|447.57|6
1732047890000|2024-11-19 20:24:50|450.16|448.26|450.09|448.19|450.16|448.26|450.09|448.19|4
1732033140000|2024-11-19 16:19:00|449.61|447.71|449.58|447.68|449.61|447.71|449.49|447.59|12
1732033150000|2024-11-19 16:19:10|449.57|447.67|449.41|447.51|449.57|447.67|449.41|447.51|12
1732047900000|2024-11-19 20:25:00|450.08|448.18|450.48|448.58|450.52|448.62|450.08|448.18|12
1732033160000|2024-11-19 16:19:20|449.2|447.3|449.15|447.25|449.3|447.4|449.15|447.25|17
1732047910000|2024-11-19 20:25:10|450.47|448.57|449.76|447.86|450.47|448.57|449.76|447.86|26
1732033170000|2024-11-19 16:19:30|449.16|447.26|449.22|447.32|449.22|447.32|449.16|447.26|8
1732033180000|2024-11-19 16:19:40|449.23|447.33|449.26|447.36|449.26|447.36|449.23|447.33|2
1732047920000|2024-11-19 20:25:20|449.74|447.84|449.6|447.7|449.74|447.84|449.59|447.69|11
1732033190000|2024-11-19 16:19:50|449.27|447.37|449.37|447.47|449.38|447.48|449.27|447.37|3
1732047930000|2024-11-19 20:25:30|449.61|447.71|449.62|447.72|449.62|447.72|449.6|447.7|4
1732033200000|2024-11-19 16:20:00|449.32|447.42|449.28|447.38|449.33|447.43|449.28|447.38|7
1732033210000|2024-11-19 16:20:10|449.3|447.4|449.28|447.38|449.3|447.4|449.28|447.38|8
1732047940000|2024-11-19 20:25:40|449.63|447.73|449.77|447.87|449.8|447.9|449.63|447.73|7
1732033220000|2024-11-19 16:20:20|449.29|447.39|449.55|447.65|449.55|447.65|449.29|447.39|4
1732033230000|2024-11-19 16:20:30|449.49|447.59|449.32|447.42|449.5|447.6|449.31|447.41|10
1732047950000|2024-11-19 20:25:50|449.76|447.86|449.74|447.84|449.76|447.86|449.74|447.84|3
1732033240000|2024-11-19 16:20:40|449.31|447.41|449.31|447.41|449.32|447.42|449.31|447.41|3
1732047960000|2024-11-19 20:26:00|449.73|447.83|449.6|447.7|449.74|447.84|449.6|447.7|10
1732033250000|2024-11-19 16:20:50|449.3|447.4|449.37|447.47|449.37|447.47|449.3|447.4|4
1732033260000|2024-11-19 16:21:00|449.38|447.48|449.28|447.38|449.38|447.48|449.24|447.34|11
1732047970000|2024-11-19 20:26:10|449.71|447.81|449.71|447.81|449.71|447.81|449.71|447.81|1
1732033270000|2024-11-19 16:21:10|449.29|447.39|449.41|447.51|449.43|447.53|449.29|447.39|4
1732033280000|2024-11-19 16:21:20|449.4|447.5|449.42|447.52|449.45|447.55|449.4|447.5|5
1732047980000|2024-11-19 20:26:20|449.72|447.82|449.98|448.08|449.98|448.08|449.72|447.82|14
1732033290000|2024-11-19 16:21:30|449.41|447.51|449.39|447.49|449.42|447.52|449.39|447.49|5
1732047990000|2024-11-19 20:26:30|449.99|448.09|450.03|448.13|450.03|448.13|449.99|448.09|5
1732033300000|2024-11-19 16:21:40|449.35|447.45|449.32|447.42|449.35|447.45|449.32|447.42|5
1732033310000|2024-11-19 16:21:50|449.31|447.41|449.31|447.41|449.32|447.42|449.26|447.36|8
1732048000000|2024-11-19 20:26:40|450.04|448.14|449.9|448|450.04|448.14|449.9|448|6
1732033320000|2024-11-19 16:22:00|449.3|447.4|449.21|447.31|449.31|447.41|449.2|447.3|7
1732033330000|2024-11-19 16:22:10|449.2|447.3|449.18|447.28|449.22|447.32|449.18|447.28|5
1732048010000|2024-11-19 20:26:50|449.89|447.99|449.9|448|449.91|448.01|449.88|447.98|6
1732033340000|2024-11-19 16:22:20|449.17|447.27|449.35|447.45|449.37|447.47|449.17|447.27|10
1732048020000|2024-11-19 20:27:00|449.91|448.01|449.83|447.93|449.92|448.02|449.82|447.92|10
1732033350000|2024-11-19 16:22:30|449.34|447.44|449.33|447.43|449.34|447.44|449.32|447.42|6
1732033360000|2024-11-19 16:22:40|449.32|447.42|449.32|447.42|449.32|447.42|449.31|447.41|5
1732048030000|2024-11-19 20:27:10|449.84|447.94|449.8|447.9|449.85|447.95|449.77|447.87|10
1732033370000|2024-11-19 16:22:50|449.52|447.62|449.48|447.58|449.52|447.62|449.47|447.57|5
1732033380000|2024-11-19 16:23:00|449.39|447.49|449.41|447.51|449.48|447.58|449.39|447.49|14
1732048040000|2024-11-19 20:27:20|449.81|447.91|449.68|447.78|449.81|447.91|449.64|447.74|11
1732033390000|2024-11-19 16:23:10|449.42|447.52|449.47|447.57|449.5|447.6|449.42|447.52|7
1732048050000|2024-11-19 20:27:30|449.67|447.77|449.71|447.81|449.71|447.81|449.59|447.69|13
1732033400000|2024-11-19 16:23:20|449.49|447.59|449.46|447.56|449.49|447.59|449.46|447.56|3
1732033410000|2024-11-19 16:23:30|449.63|447.73|449.54|447.64|449.66|447.76|449.52|447.62|16
1732048060000|2024-11-19 20:27:40|449.72|447.82|449.68|447.78|449.72|447.82|449.68|447.78|2
1732033420000|2024-11-19 16:23:40|449.55|447.65|449.9|448|449.93|448.03|449.53|447.63|17
1732048070000|2024-11-19 20:27:50|449.67|447.77|449.67|447.77|449.67|447.77|449.66|447.76|3
1732033430000|2024-11-19 16:23:50|449.89|447.99|449.7|447.8|449.89|447.99|449.7|447.8|13
1732033440000|2024-11-19 16:24:00|449.69|447.79|449.62|447.72|449.69|447.79|449.59|447.69|13
1732048080000|2024-11-19 20:28:00|449.66|447.76|449.83|447.93|449.83|447.93|449.66|447.76|9
1732033450000|2024-11-19 16:24:10|449.61|447.71|449.78|447.88|449.8|447.9|449.61|447.71|13
1732048090000|2024-11-19 20:28:10|449.8|447.9|449.95|448.05|449.95|448.05|449.8|447.9|6
1732033460000|2024-11-19 16:24:20|449.87|447.97|450.14|448.24|450.14|448.24|449.87|447.97|13
1732033470000|2024-11-19 16:24:30|450.13|448.23|449.87|447.97|450.13|448.23|449.85|447.95|19
1732048100000|2024-11-19 20:28:20|450.11|448.21|450.19|448.29|450.19|448.29|450.11|448.21|13
1732033480000|2024-11-19 16:24:40|449.88|447.98|450.09|448.19|450.15|448.25|449.87|447.97|18
1732033490000|2024-11-19 16:24:50|450.08|448.18|450.13|448.23|450.14|448.24|450.07|448.17|14
1732048110000|2024-11-19 20:28:30|450.2|448.3|450.15|448.25|450.21|448.31|450.14|448.24|5
1732033500000|2024-11-19 16:25:00|450.12|448.22|450.34|448.44|450.48|448.58|450.12|448.22|14
1732048120000|2024-11-19 20:28:40|450.16|448.26|450.09|448.19|450.16|448.26|450.08|448.18|3
1732033510000|2024-11-19 16:25:10|450.35|448.45|450.45|448.55|450.46|448.56|450.29|448.39|14
1732033520000|2024-11-19 16:25:20|450.44|448.54|450.44|448.54|450.46|448.56|450.44|448.54|9
1732048130000|2024-11-19 20:28:50|450.1|448.2|450.14|448.24|450.14|448.24|450.09|448.19|7
1732033530000|2024-11-19 16:25:30|450.43|448.53|450.37|448.47|450.46|448.56|450.27|448.37|12
1732048140000|2024-11-19 20:29:00|450.15|448.25|450.18|448.28|450.18|448.28|450.15|448.25|6
1732033540000|2024-11-19 16:25:40|450.38|448.48|450.51|448.61|450.52|448.62|450.36|448.46|17
1732033550000|2024-11-19 16:25:50|450.5|448.6|450.49|448.59|450.51|448.61|450.48|448.58|10
1732048150000|2024-11-19 20:29:10|450.21|448.31|450.3|448.4|450.3|448.4|450.21|448.31|12
1732033560000|2024-11-19 16:26:00|450.48|448.58|450.55|448.65|450.66|448.76|450.47|448.57|6
1732033570000|2024-11-19 16:26:10|450.53|448.63|450.64|448.74|450.67|448.77|450.53|448.63|14
1732048160000|2024-11-19 20:29:20|450.31|448.41|450.33|448.43|450.33|448.43|450.31|448.41|3
1732033580000|2024-11-19 16:26:20|450.65|448.75|450.77|448.87|450.79|448.89|450.62|448.72|8
1732033590000|2024-11-19 16:26:30|450.76|448.86|450.91|449.01|450.93|449.03|450.73|448.83|11
1732048170000|2024-11-19 20:29:30|450.34|448.44|450.37|448.47|450.37|448.47|450.34|448.44|6
1732033600000|2024-11-19 16:26:40|450.9|449|450.67|448.77|450.9|449|450.67|448.77|14
1732048180000|2024-11-19 20:29:40|450.38|448.48|450.44|448.54|450.47|448.57|450.38|448.48|6
1732033610000|2024-11-19 16:26:50|450.68|448.78|450.75|448.85|450.76|448.86|450.65|448.75|10
1732033620000|2024-11-19 16:27:00|450.76|448.86|450.91|449.01|450.93|449.03|450.76|448.86|12
1732048190000|2024-11-19 20:29:50|450.54|448.64|450.54|448.64|450.56|448.66|450.54|448.64|5
1732033630000|2024-11-19 16:27:10|450.9|449|450.89|448.99|450.95|449.05|450.87|448.97|8
1732033640000|2024-11-19 16:27:20|450.96|449.06|450.9|449|450.96|449.06|450.9|449|5
1732048200000|2024-11-19 20:30:00|450.55|448.65|450.58|448.68|450.59|448.69|450.55|448.65|5
1732033650000|2024-11-19 16:27:30|450.89|448.99|450.92|449.02|450.94|449.04|450.87|448.97|7
1732033660000|2024-11-19 16:27:40|450.91|449.01|450.98|449.08|451.02|449.12|450.91|449.01|10
1732048210000|2024-11-19 20:30:10|450.59|448.69|450.87|448.97|450.93|449.03|450.59|448.69|10
1732033670000|2024-11-19 16:27:50|451.05|449.15|451.28|449.38|451.29|449.39|451.01|449.11|14
1732048220000|2024-11-19 20:30:20|450.88|448.98|451.14|449.24|451.17|449.27|450.88|448.98|6
1732033680000|2024-11-19 16:28:00|451.27|449.37|451.04|449.14|451.28|449.38|451.04|449.14|13
1732033690000|2024-11-19 16:28:10|451.05|449.15|451.11|449.21|451.15|449.25|451.03|449.13|14
1732048230000|2024-11-19 20:30:30|451.13|449.23|450.79|448.89|451.13|449.23|450.76|448.86|13
1732033700000|2024-11-19 16:28:20|451.1|449.2|451.24|449.34|451.24|449.34|451.08|449.18|15
1732048240000|2024-11-19 20:30:40|450.8|448.9|450.78|448.88|450.8|448.9|450.77|448.87|7
1732033710000|2024-11-19 16:28:30|451.3|449.4|451.46|449.56|451.61|449.71|451.25|449.35|17
1732033720000|2024-11-19 16:28:40|451.45|449.55|451.45|449.55|451.46|449.56|451.42|449.52|15
1732048250000|2024-11-19 20:30:50|450.79|448.89|450.48|448.58|450.79|448.89|450.46|448.56|15
1732033730000|2024-11-19 16:28:50|451.46|449.56|451.37|449.47|451.53|449.63|451.37|449.47|9
1732048260000|2024-11-19 20:31:00|450.47|448.57|450.07|448.17|450.47|448.57|450.07|448.17|16
1732033740000|2024-11-19 16:29:00|451.38|449.48|451.36|449.46|451.38|449.48|451.36|449.46|5
1732033750000|2024-11-19 16:29:10|451.44|449.54|451.41|449.51|451.48|449.58|451.41|449.51|11
1732048270000|2024-11-19 20:31:10|450.06|448.16|449.6|447.7|450.06|448.16|449.6|447.7|16
1732033760000|2024-11-19 16:29:20|451.4|449.5|451.41|449.51|451.44|449.54|451.34|449.44|8
1732033770000|2024-11-19 16:29:30|451.42|449.52|451.72|449.82|451.72|449.82|451.42|449.52|12
1732048280000|2024-11-19 20:31:20|449.5|447.6|449.51|447.61|449.52|447.62|449.49|447.59|12
1732033780000|2024-11-19 16:29:40|451.71|449.81|451.7|449.8|451.71|449.81|451.62|449.72|14
1732048290000|2024-11-19 20:31:30|449.5|447.6|449.16|447.26|449.5|447.6|449.16|447.26|11
1732033790000|2024-11-19 16:29:50|451.69|449.79|451.53|449.63|451.69|449.79|451.53|449.63|11
1732033800000|2024-11-19 16:30:00|451.52|449.62|451.3|449.4|451.52|449.62|451.3|449.4|15
1732048300000|2024-11-19 20:31:40|449.17|447.27|448.69|446.79|449.17|447.27|448.69|446.79|13
1732033810000|2024-11-19 16:30:10|451.29|449.39|451.4|449.5|451.43|449.53|451.28|449.38|17
1732048310000|2024-11-19 20:31:50|448.7|446.8|448.62|446.72|448.72|446.82|448.62|446.72|6
1732033820000|2024-11-19 16:30:20|451.39|449.49|451.45|449.55|451.59|449.69|451.38|449.48|13
1732033830000|2024-11-19 16:30:30|451.44|449.54|451.5|449.6|451.52|449.62|451.44|449.54|10
1732048320000|2024-11-19 20:32:00|448.63|446.73|448.67|446.77|448.67|446.77|448.63|446.73|5
1732033840000|2024-11-19 16:30:40|451.51|449.61|451.54|449.64|451.61|449.71|451.51|449.61|15
1732033850000|2024-11-19 16:30:50|451.53|449.63|451.57|449.67|451.64|449.74|451.53|449.63|7
1732048330000|2024-11-19 20:32:10|448.83|446.93|449.1|447.2|449.1|447.2|448.82|446.92|11
1732033860000|2024-11-19 16:31:00|451.56|449.66|451.25|449.35|451.56|449.66|451.25|449.35|13
1732033870000|2024-11-19 16:31:10|451.36|449.46|451.39|449.49|451.4|449.5|451.31|449.41|15
1732048340000|2024-11-19 20:32:20|449.11|447.21|449.27|447.37|449.32|447.42|449.11|447.21|12
1732033880000|2024-11-19 16:31:20|451.38|449.48|451.62|449.72|451.63|449.73|451.37|449.47|13
1732033890000|2024-11-19 16:31:30|451.61|449.71|451.51|449.61|451.62|449.72|451.51|449.61|15
1732048350000|2024-11-19 20:32:30|449.26|447.36|449.23|447.33|449.27|447.37|449.19|447.29|4
1732033900000|2024-11-19 16:31:40|451.5|449.6|451.46|449.56|451.5|449.6|451.46|449.56|13
1732048360000|2024-11-19 20:32:40|449.17|447.27|449.2|447.3|449.2|447.3|449.17|447.27|10
1732033910000|2024-11-19 16:31:50|451.45|449.55|451.5|449.6|451.5|449.6|451.4|449.5|10
1732033920000|2024-11-19 16:32:00|451.49|449.59|451.43|449.53|451.49|449.59|451.43|449.53|6
1732048370000|2024-11-19 20:32:50|449.15|447.25|449.29|447.39|449.29|447.39|449.15|447.25|4
1732033930000|2024-11-19 16:32:10|451.71|449.81|451.58|449.68|451.71|449.81|451.58|449.68|15
1732048380000|2024-11-19 20:33:00|449.3|447.4|449.33|447.43|449.33|447.43|449.27|447.37|6
1732033940000|2024-11-19 16:32:20|451.57|449.67|451.45|449.55|451.57|449.67|451.45|449.55|13
1732033950000|2024-11-19 16:32:30|451.44|449.54|451.45|449.55|451.51|449.61|451.39|449.49|14
1732048390000|2024-11-19 20:33:10|449.34|447.44|448.75|446.85|449.34|447.44|448.75|446.85|14
1732033960000|2024-11-19 16:32:40|451.44|449.54|451.48|449.58|451.48|449.58|451.41|449.51|9
1732033970000|2024-11-19 16:32:50|451.47|449.57|451.47|449.57|451.57|449.67|451.47|449.57|11
1732048400000|2024-11-19 20:33:20|448.71|446.81|448.73|446.83|448.73|446.83|448.52|446.62|11
1732033980000|2024-11-19 16:33:00|451.46|449.56|451.45|449.55|451.55|449.65|451.45|449.55|12
1732048410000|2024-11-19 20:33:30|448.69|446.79|448.9|447|448.91|447.01|448.69|446.79|13
1732033990000|2024-11-19 16:33:10|451.44|449.54|451.42|449.52|451.51|449.61|451.41|449.51|18
1732034000000|2024-11-19 16:33:20|451.41|449.51|451.36|449.46|451.41|449.51|451.36|449.46|6
1732048420000|2024-11-19 20:33:40|448.89|446.99|448.81|446.91|448.89|446.99|448.8|446.9|4
1732034010000|2024-11-19 16:33:30|451.17|449.27|450.72|448.82|451.17|449.27|450.72|448.82|15
1732034020000|2024-11-19 16:33:40|450.73|448.83|450.63|448.73|450.73|448.83|450.63|448.73|11
1732048430000|2024-11-19 20:33:50|448.82|446.92|448.83|446.93|448.83|446.93|448.82|446.92|2
1732034030000|2024-11-19 16:33:50|450.62|448.72|450.53|448.63|450.62|448.72|450.53|448.63|12
1732048440000|2024-11-19 20:34:00|448.81|446.91|448.88|446.98|448.88|446.98|448.81|446.91|7
1732034040000|2024-11-19 16:34:00|450.61|448.71|450.6|448.7|450.63|448.73|450.58|448.68|15
1732034050000|2024-11-19 16:34:10|450.59|448.69|450.78|448.88|450.79|448.89|450.59|448.69|14
1732048450000|2024-11-19 20:34:10|448.89|446.99|449.04|447.14|449.05|447.15|448.89|446.99|11
1732034060000|2024-11-19 16:34:20|450.77|448.87|450.6|448.7|450.77|448.87|450.6|448.7|9
1732034070000|2024-11-19 16:34:30|450.59|448.69|450.64|448.74|450.66|448.76|450.59|448.69|7
1732048460000|2024-11-19 20:34:20|449.05|447.15|449.08|447.18|449.1|447.2|449.05|447.15|6
1732034080000|2024-11-19 16:34:40|450.63|448.73|450.49|448.59|450.63|448.73|450.49|448.59|10
1732048470000|2024-11-19 20:34:30|449.09|447.19|449.09|447.19|449.09|447.19|449.09|447.19|1
1732034090000|2024-11-19 16:34:50|450.48|448.58|450.62|448.72|450.73|448.83|450.47|448.57|14
1732034100000|2024-11-19 16:35:00|450.61|448.71|450.49|448.59|450.61|448.71|450.49|448.59|13
1732048480000|2024-11-19 20:34:40|449.08|447.18|449.06|447.16|449.08|447.18|449.06|447.16|5
1732034110000|2024-11-19 16:35:10|450.48|448.58|450.21|448.31|450.48|448.58|450.21|448.31|14
1732048490000|2024-11-19 20:34:50|448.99|447.09|448.89|446.99|449.12|447.22|448.7|446.8|14
1732034120000|2024-11-19 16:35:20|450.22|448.32|450.3|448.4|450.33|448.43|450.21|448.31|13
1732034130000|2024-11-19 16:35:30|450.29|448.39|450.61|448.71|450.61|448.71|450.28|448.38|16
1732048500000|2024-11-19 20:35:00|448.85|446.95|448.67|446.77|448.86|446.96|448.65|446.75|12
1732034140000|2024-11-19 16:35:40|450.6|448.7|450.57|448.67|450.6|448.7|450.56|448.66|10
1732034150000|2024-11-19 16:35:50|450.56|448.66|450.57|448.67|450.61|448.71|450.55|448.65|11
1732048510000|2024-11-19 20:35:10|448.68|446.78|448.71|446.81|448.72|446.82|448.68|446.78|6
1732034160000|2024-11-19 16:36:00|450.56|448.66|450.34|448.44|450.56|448.66|450.34|448.44|9
1732048520000|2024-11-19 20:35:20|448.72|446.82|448.84|446.94|448.84|446.94|448.72|446.82|6
1732034170000|2024-11-19 16:36:10|450.35|448.45|450.44|448.54|450.58|448.68|450.33|448.43|17
1732034180000|2024-11-19 16:36:20|450.42|448.52|450.68|448.78|450.68|448.78|450.42|448.52|13
1732048530000|2024-11-19 20:35:30|448.85|446.95|448.96|447.06|448.97|447.07|448.85|446.95|7
1732034190000|2024-11-19 16:36:30|450.79|448.89|450.8|448.9|450.83|448.93|450.77|448.87|15
1732034200000|2024-11-19 16:36:40|450.79|448.89|451.17|449.27|451.18|449.28|450.79|448.89|15
1732048540000|2024-11-19 20:35:40|448.97|447.07|449|447.1|449|447.1|448.97|447.07|4
1732034210000|2024-11-19 16:36:50|451.16|449.26|451.14|449.24|451.17|449.27|451.14|449.24|7
1732048550000|2024-11-19 20:35:50|448.99|447.09|448.69|446.79|448.99|447.09|448.69|446.79|7
1732034220000|2024-11-19 16:37:00|451.13|449.23|451.05|449.15|451.14|449.24|451.05|449.15|12
1732034230000|2024-11-19 16:37:10|450.91|449.01|451.01|449.11|451.03|449.13|450.91|449.01|6
1732048560000|2024-11-19 20:36:00|448.68|446.78|448.68|446.78|448.68|446.78|448.66|446.76|5
1732034240000|2024-11-19 16:37:20|451|449.1|451.02|449.12|451.02|449.12|450.99|449.09|11
1732048570000|2024-11-19 20:36:10|448.69|446.79|448.7|446.8|448.7|446.8|448.69|446.79|2
1732034250000|2024-11-19 16:37:30|451.03|449.13|451.26|449.36|451.41|449.51|451.03|449.13|14
1732034260000|2024-11-19 16:37:40|451.36|449.46|451.31|449.41|451.39|449.49|451.31|449.41|19
1732048580000|2024-11-19 20:36:20|448.71|446.81|448.8|446.9|448.86|446.96|448.7|446.8|6
1732034270000|2024-11-19 16:37:50|451.3|449.4|451.29|449.39|451.3|449.4|451.29|449.39|8
1732048590000|2024-11-19 20:36:30|448.81|446.91|448.61|446.71|448.82|446.92|448.61|446.71|9
1732034280000|2024-11-19 16:38:00|451.28|449.38|451.18|449.28|451.28|449.38|451.18|449.28|6
1732034290000|2024-11-19 16:38:10|450.98|449.08|450.85|448.95|450.98|449.08|450.85|448.95|15
1732048600000|2024-11-19 20:36:40|448.58|446.68|448.18|446.28|448.58|446.68|448.18|446.28|8
1732034300000|2024-11-19 16:38:20|450.84|448.94|450.46|448.56|450.84|448.94|450.44|448.54|11
1732034310000|2024-11-19 16:38:30|450.54|448.64|450.64|448.74|450.64|448.74|450.52|448.62|10
1732048610000|2024-11-19 20:36:50|448.17|446.27|448.06|446.16|448.17|446.27|448.01|446.11|9
1732034320000|2024-11-19 16:38:40|450.65|448.75|450.7|448.8|450.76|448.86|450.64|448.74|15
1732048620000|2024-11-19 20:37:00|448.07|446.17|448.05|446.15|448.08|446.18|448.03|446.13|5
1732034330000|2024-11-19 16:38:50|450.73|448.83|450.63|448.73|450.74|448.84|450.63|448.73|15
1732034340000|2024-11-19 16:39:00|450.62|448.72|450.46|448.56|450.62|448.72|450.46|448.56|8
1732048630000|2024-11-19 20:37:10|448.06|446.16|448.24|446.34|448.25|446.35|448.06|446.16|10
1732034350000|2024-11-19 16:39:10|450.45|448.55|450.55|448.65|450.6|448.7|450.45|448.55|11
1732048640000|2024-11-19 20:37:20|448.25|446.35|448.24|446.34|448.25|446.35|448.24|446.34|4
1732034360000|2024-11-19 16:39:20|450.56|448.66|450.07|448.17|450.56|448.66|450.07|448.17|21
1732034370000|2024-11-19 16:39:30|450.06|448.16|449.97|448.07|450.06|448.16|449.88|447.98|17
1732048650000|2024-11-19 20:37:30|448.23|446.33|448.23|446.33|448.23|446.33|448.22|446.32|3
1732034380000|2024-11-19 16:39:40|449.98|448.08|450.15|448.25|450.17|448.27|449.97|448.07|10
1732048660000|2024-11-19 20:37:40|448.24|446.34|448.27|446.37|448.27|446.37|448.24|446.34|4
1732034390000|2024-11-19 16:39:50|450.14|448.24|450.14|448.24|450.16|448.26|450.12|448.22|10
1732034400000|2024-11-19 16:40:00|450.13|448.23|450.29|448.39|450.32|448.42|450.13|448.23|12
1732048670000|2024-11-19 20:37:50|448.28|446.38|448.29|446.39|448.3|446.4|448.28|446.38|4
1732034410000|2024-11-19 16:40:10|450.28|448.38|450.57|448.67|450.57|448.67|450.28|448.38|17
1732034420000|2024-11-19 16:40:20|450.56|448.66|450.51|448.61|450.56|448.66|450.5|448.6|10
1732048680000|2024-11-19 20:38:00|447.97|446.07|448.21|446.31|448.24|446.34|447.97|446.07|5
1732034430000|2024-11-19 16:40:30|450.5|448.6|450.53|448.63|450.54|448.64|450.42|448.52|11
1732034440000|2024-11-19 16:40:40|450.52|448.62|450.6|448.7|450.63|448.73|450.5|448.6|10
1732048690000|2024-11-19 20:38:10|448.22|446.32|448.4|446.5|448.4|446.5|448.22|446.32|2
1732034450000|2024-11-19 16:40:50|450.61|448.71|450.53|448.63|450.61|448.71|450.52|448.62|11
1732048700000|2024-11-19 20:38:20|448.3|446.4|448.11|446.21|448.31|446.41|448.08|446.18|14
1732034460000|2024-11-19 16:41:00|450.54|448.64|450.66|448.76|450.67|448.77|450.54|448.64|13
1732034470000|2024-11-19 16:41:10|450.81|448.91|450.8|448.9|450.81|448.91|450.79|448.89|12
1732048710000|2024-11-19 20:38:30|448.07|446.17|448.13|446.23|448.13|446.23|448.07|446.17|5
1732034480000|2024-11-19 16:41:20|450.81|448.91|450.95|449.05|450.95|449.05|450.81|448.91|17
1732034490000|2024-11-19 16:41:30|450.94|449.04|450.9|449|450.95|449.05|450.87|448.97|10
1732048730000|2024-11-19 20:38:50|448.05|446.15|448.03|446.13|448.05|446.15|448.03|446.13|3
1732034500000|2024-11-19 16:41:40|450.88|448.98|450.8|448.9|450.9|449|450.8|448.9|9
1732048740000|2024-11-19 20:39:00|448.02|446.12|448.01|446.11|448.14|446.24|448.01|446.11|16
1732034510000|2024-11-19 16:41:50|450.75|448.85|450.55|448.65|450.76|448.86|450.55|448.65|15
1732034520000|2024-11-19 16:42:00|450.54|448.64|450.6|448.7|450.64|448.74|450.47|448.57|16
1732048750000|2024-11-19 20:39:10|448|446.1|447.87|445.97|448|446.1|447.84|445.94|5
1732034530000|2024-11-19 16:42:10|450.59|448.69|450.48|448.58|450.59|448.69|450.48|448.58|12
1732034540000|2024-11-19 16:42:20|450.47|448.57|450.67|448.77|450.75|448.85|450.46|448.56|18
1732048760000|2024-11-19 20:39:20|447.88|445.98|448.06|446.16|448.06|446.16|447.88|445.98|6
1732034550000|2024-11-19 16:42:30|450.66|448.76|450.62|448.72|450.66|448.76|450.5|448.6|17
1732048770000|2024-11-19 20:39:30|448.07|446.17|448.06|446.16|448.08|446.18|448.04|446.14|9
1732034560000|2024-11-19 16:42:40|450.61|448.71|450.58|448.68|450.61|448.71|450.57|448.67|10
1732034570000|2024-11-19 16:42:50|450.59|448.69|450.45|448.55|450.59|448.69|450.45|448.55|14
1732048780000|2024-11-19 20:39:40|448.05|446.15|448.07|446.17|448.07|446.17|448.05|446.15|3
1732034580000|2024-11-19 16:43:00|450.44|448.54|450.43|448.53|450.59|448.69|450.43|448.53|15
1732034590000|2024-11-19 16:43:10|450.42|448.52|450.21|448.31|450.42|448.52|450.21|448.31|11
1732048790000|2024-11-19 20:39:50|448.05|446.15|448.13|446.23|448.13|446.23|448|446.1|4
1732034600000|2024-11-19 16:43:20|450.2|448.3|450.24|448.34|450.26|448.36|450.18|448.28|11
1732034610000|2024-11-19 16:43:30|450.25|448.35|450.36|448.46|450.37|448.47|450.24|448.34|9
1732048800000|2024-11-19 20:40:00|448.12|446.22|447.93|446.03|448.12|446.22|447.93|446.03|16
1732034620000|2024-11-19 16:43:40|450.35|448.45|450.16|448.26|450.35|448.45|450.16|448.26|10
1732048810000|2024-11-19 20:40:10|447.94|446.04|448.05|446.15|448.11|446.21|447.94|446.04|4
1732034630000|2024-11-19 16:43:50|450.17|448.27|450.08|448.18|450.17|448.27|450.08|448.18|10
1732034640000|2024-11-19 16:44:00|450.07|448.17|450.13|448.23|450.13|448.23|450.01|448.11|7
1732048820000|2024-11-19 20:40:20|448.06|446.16|448.3|446.4|448.3|446.4|448.06|446.16|6
1732034650000|2024-11-19 16:44:10|450.12|448.22|450.29|448.39|450.33|448.43|450.11|448.21|15
1732034660000|2024-11-19 16:44:20|450.28|448.38|450.55|448.65|450.56|448.66|450.28|448.38|13
1732048830000|2024-11-19 20:40:30|448.31|446.41|448.29|446.39|448.31|446.41|448.29|446.39|5
1732034670000|2024-11-19 16:44:30|450.54|448.64|450.58|448.68|450.59|448.69|450.52|448.62|7
1732048840000|2024-11-19 20:40:40|448.13|446.23|448.01|446.11|448.14|446.24|448.01|446.11|16
1732034680000|2024-11-19 16:44:40|450.59|448.69|450.66|448.76|450.72|448.82|450.56|448.66|14
1732034690000|2024-11-19 16:44:50|450.72|448.82|450.68|448.78|450.72|448.82|450.64|448.74|10
1732048850000|2024-11-19 20:40:50|448|446.1|447.96|446.06|448|446.1|447.92|446.02|5
1732034700000|2024-11-19 16:45:00|450.67|448.77|450.66|448.76|450.75|448.85|450.66|448.76|14
1732048860000|2024-11-19 20:41:00|447.95|446.05|447.94|446.04|447.96|446.06|447.93|446.03|8
1732034710000|2024-11-19 16:45:10|450.65|448.75|450.58|448.68|450.65|448.75|450.55|448.65|19
1732034720000|2024-11-19 16:45:20|450.59|448.69|450.57|448.67|450.67|448.77|450.57|448.67|13
1732048870000|2024-11-19 20:41:10|447.93|446.03|447.76|445.86|447.93|446.03|447.76|445.86|5
1732034730000|2024-11-19 16:45:30|450.58|448.68|450.52|448.62|450.58|448.68|450.51|448.61|10
1732048880000|2024-11-19 20:41:20|447.78|445.88|447.89|445.99|447.89|445.99|447.76|445.86|8
1732034740000|2024-11-19 16:45:40|450.51|448.61|450.17|448.27|450.51|448.61|450.17|448.27|12
1732034750000|2024-11-19 16:45:50|450.16|448.26|450.05|448.15|450.16|448.26|450.05|448.15|11
1732048890000|2024-11-19 20:41:30|447.9|446|447.97|446.07|447.97|446.07|447.9|446|10
1732034760000|2024-11-19 16:46:00|450.19|448.29|450.01|448.11|450.19|448.29|449.93|448.03|18
1732034770000|2024-11-19 16:46:10|450.08|448.18|449.97|448.07|450.09|448.19|449.97|448.07|14
1732048900000|2024-11-19 20:41:40|447.95|446.05|448.1|446.2|448.1|446.2|447.95|446.05|5
1732034780000|2024-11-19 16:46:20|449.96|448.06|449.84|447.94|449.96|448.06|449.84|447.94|17
1732048910000|2024-11-19 20:41:50|448.11|446.21|448.11|446.21|448.17|446.27|448|446.1|16
1732034790000|2024-11-19 16:46:30|449.76|447.86|449.62|447.72|449.76|447.86|449.51|447.61|22
1732034800000|2024-11-19 16:46:40|449.63|447.73|449.68|447.78|449.71|447.81|449.61|447.71|8
1732048920000|2024-11-19 20:42:00|448.12|446.22|448.12|446.22|448.12|446.22|448.1|446.2|4
1732034810000|2024-11-19 16:46:50|449.69|447.79|449.84|447.94|449.88|447.98|449.68|447.78|13
1732034820000|2024-11-19 16:47:00|449.83|447.93|449.82|447.92|449.84|447.94|449.82|447.92|10
1732048930000|2024-11-19 20:42:10|448.05|446.15|448.06|446.16|448.07|446.17|448.03|446.13|7
1732034830000|2024-11-19 16:47:10|449.81|447.91|449.95|448.05|449.96|448.06|449.81|447.91|14
1732048940000|2024-11-19 20:42:20|447.92|446.02|447.87|445.97|447.92|446.02|447.86|445.96|11
1732034840000|2024-11-19 16:47:20|449.86|447.96|449.86|447.96|449.88|447.98|449.8|447.9|13
1732034850000|2024-11-19 16:47:30|449.87|447.97|449.79|447.89|449.89|447.99|449.79|447.89|15
1732048950000|2024-11-19 20:42:30|447.86|445.96|447.73|445.83|447.86|445.96|447.73|445.83|8
1732034860000|2024-11-19 16:47:40|449.8|447.9|449.6|447.7|449.8|447.9|449.6|447.7|10
1732034870000|2024-11-19 16:47:50|449.59|447.69|449.49|447.59|449.59|447.69|449.49|447.59|9
1732048960000|2024-11-19 20:42:40|447.74|445.84|447.82|445.92|447.83|445.93|447.6|445.7|12
1732034880000|2024-11-19 16:48:00|449.43|447.53|449.36|447.46|449.44|447.54|449.36|447.46|12
1732048970000|2024-11-19 20:42:50|447.83|445.93|447.91|446.01|447.91|446.01|447.83|445.93|3
1732034890000|2024-11-19 16:48:10|449.35|447.45|449.01|447.11|449.35|447.45|449.01|447.11|14
1732034900000|2024-11-19 16:48:20|449.02|447.12|449.09|447.19|449.12|447.22|448.95|447.05|18
1732048980000|2024-11-19 20:43:00|447.85|445.95|447.79|445.89|447.91|446.01|447.75|445.85|15
1732034910000|2024-11-19 16:48:30|449.08|447.18|448.99|447.09|449.08|447.18|448.98|447.08|13
1732034920000|2024-11-19 16:48:40|448.98|447.08|448.84|446.94|448.98|447.08|448.75|446.85|18
1732048990000|2024-11-19 20:43:10|447.78|445.88|447.66|445.76|447.79|445.89|447.66|445.76|9
1732034930000|2024-11-19 16:48:50|448.83|446.93|448.89|446.99|448.89|446.99|448.81|446.91|12
1732049000000|2024-11-19 20:43:20|447.65|445.75|447.63|445.73|447.65|445.75|447.63|445.73|3
1732034940000|2024-11-19 16:49:00|448.88|446.98|448.89|446.99|448.89|446.99|448.85|446.95|9
1732034950000|2024-11-19 16:49:10|448.9|447|448.92|447.02|448.97|447.07|448.89|446.99|8
1732049010000|2024-11-19 20:43:30|447.78|445.88|447.73|445.83|447.78|445.88|447.73|445.83|6
1732034960000|2024-11-19 16:49:20|448.91|447.01|448.76|446.86|448.91|447.01|448.76|446.86|10
1732049020000|2024-11-19 20:43:40|447.76|445.86|448.18|446.28|448.18|446.28|447.73|445.83|16
1732034970000|2024-11-19 16:49:30|448.75|446.85|448.88|446.98|448.88|446.98|448.75|446.85|15
1732034980000|2024-11-19 16:49:40|448.86|446.96|448.96|447.06|449.07|447.17|448.86|446.96|11
1732049030000|2024-11-19 20:43:50|448.19|446.29|448.33|446.43|448.33|446.43|448.17|446.27|15
1732034990000|2024-11-19 16:49:50|448.95|447.05|449.19|447.29|449.2|447.3|448.95|447.05|15
1732049040000|2024-11-19 20:44:00|448.3|446.4|448.45|446.55|448.45|446.55|448.3|446.4|10
1732035000000|2024-11-19 16:50:00|449.2|447.3|449.17|447.27|449.2|447.3|449.16|447.26|8
1732035010000|2024-11-19 16:50:10|449.15|447.25|449.24|447.34|449.27|447.37|449.15|447.25|10
1732049050000|2024-11-19 20:44:10|448.44|446.54|448.5|446.6|448.5|446.6|448.44|446.54|6
1732035020000|2024-11-19 16:50:20|449.26|447.36|449.07|447.17|449.42|447.52|449.07|447.17|23
1732035030000|2024-11-19 16:50:30|449.06|447.16|448.98|447.08|449.06|447.16|448.92|447.02|13
1732049060000|2024-11-19 20:44:20|448.51|446.61|448.54|446.64|448.54|446.64|448.51|446.61|6
1732035040000|2024-11-19 16:50:40|448.97|447.07|449.06|447.16|449.13|447.23|448.97|447.07|11
1732049070000|2024-11-19 20:44:30|448.61|446.71|448.66|446.76|448.68|446.78|448.56|446.66|7
1732035050000|2024-11-19 16:50:50|449.05|447.15|449.12|447.22|449.14|447.24|449.03|447.13|15
1732035060000|2024-11-19 16:51:00|449.13|447.23|449.28|447.38|449.29|447.39|449.11|447.21|15
1732049080000|2024-11-19 20:44:40|448.67|446.77|448.81|446.91|448.81|446.91|448.67|446.77|10
1732035070000|2024-11-19 16:51:10|449.45|447.55|449.39|447.49|449.46|447.56|449.36|447.46|16
1732035080000|2024-11-19 16:51:20|449.38|447.48|449.54|447.64|449.64|447.74|449.37|447.47|20
1732049090000|2024-11-19 20:44:50|448.82|446.92|449.28|447.38|449.28|447.38|448.82|446.92|15
1732035090000|2024-11-19 16:51:30|449.55|447.65|449.62|447.72|449.63|447.73|449.54|447.64|13
1732035100000|2024-11-19 16:51:40|449.61|447.71|449.51|447.61|449.67|447.77|449.51|447.61|16
1732049100000|2024-11-19 20:45:00|449.34|447.44|449.33|447.43|449.36|447.46|449.3|447.4|11
1732035110000|2024-11-19 16:51:50|449.5|447.6|449.26|447.36|449.51|447.61|449.25|447.35|16
1732035120000|2024-11-19 16:52:00|449.25|447.35|449.2|447.3|449.25|447.35|449.2|447.3|12
1732049110000|2024-11-19 20:45:10|449.34|447.44|449.09|447.19|449.34|447.44|449.09|447.19|11
1732035130000|2024-11-19 16:52:10|449.19|447.29|449.45|447.55|449.55|447.65|449.07|447.17|22
1732049120000|2024-11-19 20:45:20|449.06|447.16|448.73|446.83|449.06|447.16|448.71|446.81|18
1732035140000|2024-11-19 16:52:20|449.44|447.54|449.36|447.46|449.45|447.55|449.36|447.46|11
1732035150000|2024-11-19 16:52:30|449.35|447.45|449.27|447.37|449.36|447.46|449.26|447.36|19
1732049130000|2024-11-19 20:45:30|448.72|446.82|448.45|446.55|448.72|446.82|448.45|446.55|6
1732035160000|2024-11-19 16:52:40|449.26|447.36|449.46|447.56|449.47|447.57|449.24|447.34|11
1732035170000|2024-11-19 16:52:50|449.45|447.55|449.5|447.6|449.51|447.61|449.43|447.53|12
1732049140000|2024-11-19 20:45:40|448.44|446.54|448.09|446.19|448.44|446.54|448.09|446.19|25
1732035180000|2024-11-19 16:53:00|449.51|447.61|449.56|447.66|449.57|447.67|449.5|447.6|12
1732049150000|2024-11-19 20:45:50|448.08|446.18|447.91|446.01|448.13|446.23|447.9|446|13
1732035190000|2024-11-19 16:53:10|449.57|447.67|449.36|447.46|449.58|447.68|449.36|447.46|17
1732035200000|2024-11-19 16:53:20|449.34|447.44|449.28|447.38|449.35|447.45|449.26|447.36|15
1732049160000|2024-11-19 20:46:00|447.9|446|447.75|445.85|447.9|446|447.73|445.83|8
1732035210000|2024-11-19 16:53:30|449.27|447.37|449.26|447.36|449.34|447.44|449.25|447.35|14
1732035220000|2024-11-19 16:53:40|449.27|447.37|449.34|447.44|449.37|447.47|449.27|447.37|12
1732049170000|2024-11-19 20:46:10|447.74|445.84|447.86|445.96|447.88|445.98|447.73|445.83|8
1732035230000|2024-11-19 16:53:50|449.35|447.45|449.28|447.38|449.35|447.45|449.28|447.38|6
1732049180000|2024-11-19 20:46:20|447.85|445.95|447.99|446.09|447.99|446.09|447.84|445.94|6
1732035240000|2024-11-19 16:54:00|449.27|447.37|449.09|447.19|449.27|447.37|449.09|447.19|10
1732035250000|2024-11-19 16:54:10|449.08|447.18|448.78|446.88|449.08|447.18|448.77|446.87|17
1732049190000|2024-11-19 20:46:30|448|446.1|448.2|446.3|448.2|446.3|448|446.1|9
1732035260000|2024-11-19 16:54:20|448.77|446.87|448.64|446.74|448.77|446.87|448.6|446.7|15
1732049200000|2024-11-19 20:46:40|448.21|446.31|448.14|446.24|448.21|446.31|448.14|446.24|10
1732035270000|2024-11-19 16:54:30|448.63|446.73|448.63|446.73|448.73|446.83|448.61|446.71|10
1732035280000|2024-11-19 16:54:40|448.62|446.72|448.37|446.47|448.62|446.72|448.37|446.47|18
1732049210000|2024-11-19 20:46:50|448.13|446.23|447.85|445.95|448.13|446.23|447.85|445.95|11
1732035290000|2024-11-19 16:54:50|448.36|446.46|448.33|446.43|448.36|446.46|448.28|446.38|8
1732049220000|2024-11-19 20:47:00|447.95|446.05|447.44|445.54|447.95|446.05|447.44|445.54|14
1732035300000|2024-11-19 16:55:00|448.32|446.42|448.47|446.57|448.47|446.57|448.32|446.42|15
1732035310000|2024-11-19 16:55:10|448.46|446.56|448.61|446.71|448.61|446.71|448.45|446.55|11
1732049230000|2024-11-19 20:47:10|447.45|445.55|447.2|445.3|447.45|445.55|447.17|445.27|17
1732035320000|2024-11-19 16:55:20|448.6|446.7|448.77|446.87|448.83|446.93|448.59|446.69|17
1732049240000|2024-11-19 20:47:20|447.19|445.29|447.21|445.31|447.26|445.36|447.18|445.28|9
1732035330000|2024-11-19 16:55:30|448.76|446.86|448.73|446.83|448.77|446.87|448.72|446.82|16
1732035340000|2024-11-19 16:55:40|448.72|446.82|448.53|446.63|448.73|446.83|448.53|446.63|15
1732049250000|2024-11-19 20:47:30|447.17|445.27|446.97|445.07|447.17|445.27|446.97|445.07|12
1732035350000|2024-11-19 16:55:50|448.54|446.64|448.66|446.76|448.66|446.76|448.53|446.63|13
1732035360000|2024-11-19 16:56:00|448.67|446.77|448.71|446.81|448.74|446.84|448.6|446.7|12
1732049260000|2024-11-19 20:47:40|447|445.1|447.08|445.18|447.08|445.18|446.96|445.06|10
1732035370000|2024-11-19 16:56:10|448.72|446.82|448.8|446.9|448.81|446.91|448.71|446.81|13
1732049270000|2024-11-19 20:47:50|447.17|445.27|447.17|445.27|447.17|445.27|447.07|445.17|12
1732035380000|2024-11-19 16:56:20|448.71|446.81|448.75|446.85|448.81|446.91|448.71|446.81|12
1732035390000|2024-11-19 16:56:30|448.74|446.84|448.84|446.94|448.86|446.96|448.63|446.73|16
1732049280000|2024-11-19 20:48:00|447.18|445.28|447.08|445.18|447.18|445.28|447.07|445.17|9
1732035400000|2024-11-19 16:56:40|448.85|446.95|448.81|446.91|448.85|446.95|448.81|446.91|9
1732035410000|2024-11-19 16:56:50|448.82|446.92|448.94|447.04|448.95|447.05|448.78|446.88|12
1732049290000|2024-11-19 20:48:10|447.07|445.17|447.06|445.16|447.07|445.17|447.05|445.15|6
1732035420000|2024-11-19 16:57:00|448.93|447.03|448.81|446.91|448.93|447.03|448.81|446.91|15
1732049300000|2024-11-19 20:48:20|447.23|445.33|447.16|445.26|447.24|445.34|447.16|445.26|12
1732035430000|2024-11-19 16:57:10|448.8|446.9|448.68|446.78|448.85|446.95|448.68|446.78|9
1732035440000|2024-11-19 16:57:20|448.67|446.77|448.66|446.76|448.7|446.8|448.62|446.72|13
1732049310000|2024-11-19 20:48:30|447.15|445.25|447.05|445.15|447.15|445.25|447.05|445.15|8
1732035450000|2024-11-19 16:57:30|448.65|446.75|448.69|446.79|448.74|446.84|448.65|446.75|13
1732049320000|2024-11-19 20:48:40|447.04|445.14|446.94|445.04|447.04|445.14|446.88|444.98|12
1732035460000|2024-11-19 16:57:40|448.68|446.78|448.48|446.58|448.69|446.79|448.48|446.58|12
1732049330000|2024-11-19 20:48:50|446.96|445.06|446.85|444.95|446.96|445.06|446.84|444.94|10
1732035470000|2024-11-19 16:57:50|448.47|446.57|448.49|446.59|448.62|446.72|448.39|446.49|15
1732035480000|2024-11-19 16:58:00|448.5|446.6|448.67|446.77|448.68|446.78|448.49|446.59|12
1732049340000|2024-11-19 20:49:00|446.84|444.94|446.48|444.58|446.84|444.94|446.48|444.58|14
1732035490000|2024-11-19 16:58:10|448.66|446.76|448.68|446.78|448.68|446.78|448.66|446.76|9
1732035500000|2024-11-19 16:58:20|448.82|446.92|448.87|446.97|449.02|447.12|448.79|446.89|15
1732049350000|2024-11-19 20:49:10|446.47|444.57|445.96|444.06|446.47|444.57|445.96|444.06|23
1732035510000|2024-11-19 16:58:30|449.01|447.11|449|447.1|449.02|447.12|448.99|447.09|12
1732049360000|2024-11-19 20:49:20|445.95|444.05|446.28|444.38|446.28|444.38|445.93|444.03|21
1732035520000|2024-11-19 16:58:40|448.99|447.09|449.11|447.21|449.18|447.28|448.99|447.09|15
1732035530000|2024-11-19 16:58:50|449.1|447.2|449.2|447.3|449.21|447.31|449.08|447.18|12
1732049370000|2024-11-19 20:49:30|446.29|444.39|446.04|444.14|446.3|444.4|446.04|444.14|7
1732035540000|2024-11-19 16:59:00|449.19|447.29|449.05|447.15|449.2|447.3|449.05|447.15|18
1732035550000|2024-11-19 16:59:10|449.04|447.14|448.93|447.03|449.05|447.15|448.93|447.03|9
1732049380000|2024-11-19 20:49:40|446.03|444.13|446.04|444.14|446.05|444.15|446.03|444.13|6
1732035560000|2024-11-19 16:59:20|448.92|447.02|448.8|446.9|448.93|447.03|448.69|446.79|16
1732035570000|2024-11-19 16:59:30|448.81|446.91|448.93|447.03|448.99|447.09|448.8|446.9|14
1732049390000|2024-11-19 20:49:50|446.03|444.13|445.88|443.98|446.03|444.13|445.86|443.96|11
1732035580000|2024-11-19 16:59:40|449.02|447.12|448.91|447.01|449.02|447.12|448.91|447.01|9
1732035590000|2024-11-19 16:59:50|448.86|446.96|448.88|446.98|448.96|447.06|448.84|446.94|10
1732049400000|2024-11-19 20:50:00|445.95|444.05|446.05|444.15|446.07|444.17|445.95|444.05|4
1732035600000|2024-11-19 17:00:00|448.87|446.97|448.81|446.91|448.93|447.03|448.8|446.9|14
1732035610000|2024-11-19 17:00:10|448.8|446.9|448.79|446.89|449|447.1|448.79|446.89|14
1732049410000|2024-11-19 20:50:10|446.04|444.14|445.83|443.93|446.05|444.15|445.83|443.93|12
1732035620000|2024-11-19 17:00:20|448.82|446.92|448.37|446.47|448.82|446.92|448.33|446.43|23
1732049420000|2024-11-19 20:50:20|445.82|443.92|445.6|443.7|445.82|443.92|445.6|443.7|8
1732035630000|2024-11-19 17:00:30|448.38|446.48|448.67|446.77|448.67|446.77|448.37|446.47|13
1732035640000|2024-11-19 17:00:40|448.6|446.7|448.56|446.66|448.62|446.72|448.55|446.65|12
1732049430000|2024-11-19 20:50:30|445.61|443.71|445.64|443.74|445.64|443.74|445.61|443.71|6
1732035650000|2024-11-19 17:00:50|448.55|446.65|448.31|446.41|448.55|446.65|448.3|446.4|11
1732035660000|2024-11-19 17:01:00|448.3|446.4|448.43|446.53|448.47|446.57|448.29|446.39|14
1732049440000|2024-11-19 20:50:40|445.63|443.73|445.6|443.7|445.64|443.74|445.58|443.68|8
1732035670000|2024-11-19 17:01:10|448.44|446.54|448.52|446.62|448.52|446.62|448.42|446.52|14
1732049450000|2024-11-19 20:50:50|445.66|443.76|445.77|443.87|445.8|443.9|445.63|443.73|11
1732035680000|2024-11-19 17:01:20|448.51|446.61|448.3|446.4|448.52|446.62|448.3|446.4|15
1732035690000|2024-11-19 17:01:30|448.29|446.39|448.08|446.18|448.29|446.39|448.08|446.18|11
1732049460000|2024-11-19 20:51:00|445.76|443.86|445.65|443.75|445.76|443.86|445.65|443.75|9
1732035700000|2024-11-19 17:01:40|448.07|446.17|448.02|446.12|448.08|446.18|448|446.1|16
1732035710000|2024-11-19 17:01:50|448.03|446.13|447.85|445.95|448.03|446.13|447.85|445.95|11
1732049470000|2024-11-19 20:51:10|445.56|443.66|445.6|443.7|445.65|443.75|445.53|443.63|10
1732035720000|2024-11-19 17:02:00|447.84|445.94|447.64|445.74|447.84|445.94|447.64|445.74|21
1732049480000|2024-11-19 20:51:20|445.71|443.81|445.88|443.98|445.88|443.98|445.71|443.81|12
1732035730000|2024-11-19 17:02:10|447.63|445.73|447.55|445.65|447.63|445.73|447.54|445.64|10
1732035740000|2024-11-19 17:02:20|447.54|445.64|447.66|445.76|447.66|445.76|447.54|445.64|8
1732049490000|2024-11-19 20:51:30|445.89|443.99|445.88|443.98|445.89|443.99|445.86|443.96|6
1732035750000|2024-11-19 17:02:30|447.65|445.75|447.48|445.58|447.66|445.76|447.48|445.58|12
1732035760000|2024-11-19 17:02:40|447.47|445.57|447.68|445.78|447.72|445.82|447.47|445.57|11
1732049500000|2024-11-19 20:51:40|445.89|443.99|445.92|444.02|445.92|444.02|445.89|443.99|8
1732035770000|2024-11-19 17:02:50|447.67|445.77|447.65|445.75|447.67|445.77|447.65|445.75|11
1732049510000|2024-11-19 20:51:50|445.93|444.03|445.65|443.75|445.94|444.04|445.65|443.75|11
1732035780000|2024-11-19 17:03:00|447.56|445.66|447.54|445.64|447.56|445.66|447.53|445.63|7
1732049520000|2024-11-19 20:52:00|445.68|443.78|445.57|443.67|445.68|443.78|445.57|443.67|4
1732035790000|2024-11-19 17:03:10|447.63|445.73|447.58|445.68|447.7|445.8|447.56|445.66|15
1732049530000|2024-11-19 20:52:10|445.56|443.66|445.8|443.9|445.83|443.93|445.54|443.64|12
1732035800000|2024-11-19 17:03:20|447.66|445.76|447.33|445.43|447.66|445.76|447.33|445.43|20
1732035810000|2024-11-19 17:03:30|447.32|445.42|447.38|445.48|447.39|445.49|447.12|445.22|10
1732049540000|2024-11-19 20:52:20|445.81|443.91|445.81|443.91|445.81|443.91|445.81|443.91|1
1732035820000|2024-11-19 17:03:40|447.36|445.46|447.65|445.75|447.66|445.76|447.36|445.46|17
1732035830000|2024-11-19 17:03:50|447.64|445.74|447.61|445.71|447.65|445.75|447.6|445.7|12
1732049550000|2024-11-19 20:52:30|445.82|443.92|445.88|443.98|445.95|444.05|445.82|443.92|15
1732035840000|2024-11-19 17:04:00|447.72|445.82|447.66|445.76|447.72|445.82|447.66|445.76|12
1732049560000|2024-11-19 20:52:40|445.82|443.92|445.81|443.91|445.82|443.92|445.81|443.91|4
1732035850000|2024-11-19 17:04:10|447.65|445.75|447.67|445.77|447.72|445.82|447.49|445.59|17
1732035860000|2024-11-19 17:04:20|447.68|445.78|447.64|445.74|447.68|445.78|447.64|445.74|10
1732049570000|2024-11-19 20:52:50|445.8|443.9|445.64|443.74|445.8|443.9|445.63|443.73|9
1732035870000|2024-11-19 17:04:30|447.63|445.73|447.79|445.89|447.85|445.95|447.63|445.73|9
1732049580000|2024-11-19 20:53:00|445.63|443.73|445.47|443.57|445.64|443.74|445.47|443.57|8
1732035880000|2024-11-19 17:04:40|447.78|445.88|447.84|445.94|447.88|445.98|447.78|445.88|12
1732035890000|2024-11-19 17:04:50|447.83|445.93|447.78|445.88|447.89|445.99|447.78|445.88|11
1732049590000|2024-11-19 20:53:10|445.46|443.56|445.33|443.43|445.47|443.57|445.33|443.43|9
1732035900000|2024-11-19 17:05:00|447.88|445.98|447.86|445.96|447.9|446|447.85|445.95|10
1732049600000|2024-11-19 20:53:20|445.32|443.42|445.33|443.43|445.33|443.43|445.32|443.42|2
1732035910000|2024-11-19 17:05:10|447.97|446.07|447.88|445.98|447.97|446.07|447.88|445.98|9
1732035920000|2024-11-19 17:05:20|447.87|445.97|448.09|446.19|448.12|446.22|447.87|445.97|13
1732049610000|2024-11-19 20:53:30|445.35|443.45|445.33|443.43|445.35|443.45|445.32|443.42|7
1732035930000|2024-11-19 17:05:30|448.08|446.18|447.92|446.02|448.08|446.18|447.91|446.01|14
1732035940000|2024-11-19 17:05:40|447.91|446.01|448.24|446.34|448.24|446.34|447.9|446|10
1732049620000|2024-11-19 20:53:40|445.32|443.42|445.24|443.34|445.32|443.42|445.2|443.3|6
1732035950000|2024-11-19 17:05:50|448.23|446.33|448.11|446.21|448.23|446.33|448.11|446.21|13
1732049630000|2024-11-19 20:53:50|445.25|443.35|445.27|443.37|445.27|443.37|445.23|443.33|7
1732035960000|2024-11-19 17:06:00|448.1|446.2|448.26|446.36|448.26|446.36|448.09|446.19|12
1732035970000|2024-11-19 17:06:10|448.24|446.34|448.31|446.41|448.32|446.42|448.22|446.32|11
1732049640000|2024-11-19 20:54:00|445.12|443.22|444.79|442.89|445.15|443.25|444.79|442.89|12
1732035980000|2024-11-19 17:06:20|448.3|446.4|448.41|446.51|448.42|446.52|448.3|446.4|14
1732035990000|2024-11-19 17:06:30|448.51|446.61|448.6|446.7|448.62|446.72|448.49|446.59|14
1732049650000|2024-11-19 20:54:10|444.81|442.91|444.71|442.81|444.81|442.91|444.71|442.81|8
1732036000000|2024-11-19 17:06:40|448.61|446.71|448.67|446.77|448.86|446.96|448.61|446.71|16
1732049660000|2024-11-19 20:54:20|444.78|442.88|444.79|442.89|444.81|442.91|444.78|442.88|6
1732036010000|2024-11-19 17:06:50|448.68|446.78|448.68|446.78|448.7|446.8|448.67|446.77|13
1732036020000|2024-11-19 17:07:00|448.69|446.79|448.83|446.93|448.84|446.94|448.68|446.78|10
1732049670000|2024-11-19 20:54:30|444.75|442.85|444.07|442.17|444.75|442.85|444.07|442.17|15
1732036030000|2024-11-19 17:07:10|448.82|446.92|448.69|446.79|448.82|446.92|448.68|446.78|13
1732036040000|2024-11-19 17:07:20|448.68|446.78|448.71|446.81|448.73|446.83|448.64|446.74|12
1732049680000|2024-11-19 20:54:40|444.08|442.18|444.09|442.19|444.09|442.19|444.08|442.18|4
1732036050000|2024-11-19 17:07:30|448.82|446.92|448.79|446.89|448.82|446.92|448.78|446.88|10
1732036060000|2024-11-19 17:07:40|448.85|446.95|448.72|446.82|448.85|446.95|448.72|446.82|13
1732049690000|2024-11-19 20:54:50|444.08|442.18|443.99|442.09|444.08|442.18|443.98|442.08|5
1732036070000|2024-11-19 17:07:50|448.71|446.81|448.86|446.96|448.92|447.02|448.7|446.8|16
1732036080000|2024-11-19 17:08:00|448.85|446.95|448.91|447.01|448.93|447.03|448.73|446.83|17
1732049700000|2024-11-19 20:55:00|444.01|442.11|443.99|442.09|444.01|442.11|443.98|442.08|8
1732036090000|2024-11-19 17:08:10|448.9|447|448.88|446.98|448.9|447|448.87|446.97|11
1732049710000|2024-11-19 20:55:10|443.83|441.93|443.96|442.06|443.96|442.06|443.83|441.93|7
1732036100000|2024-11-19 17:08:20|448.87|446.97|448.88|446.98|448.9|447|448.74|446.84|12
1732036110000|2024-11-19 17:08:30|448.87|446.97|448.93|447.03|448.94|447.04|448.85|446.95|16
1732049720000|2024-11-19 20:55:20|443.97|442.07|444.28|442.38|444.28|442.38|443.97|442.07|10
1732036120000|2024-11-19 17:08:40|448.92|447.02|449.04|447.14|449.09|447.19|448.92|447.02|11
1732036130000|2024-11-19 17:08:50|449.03|447.13|448.79|446.89|449.03|447.13|448.78|446.88|15
1732049730000|2024-11-19 20:55:30|444.29|442.39|444.2|442.3|444.32|442.42|444.2|442.3|13
1732036140000|2024-11-19 17:09:00|448.78|446.88|448.9|447|448.92|447.02|448.78|446.88|14
1732049740000|2024-11-19 20:55:40|444.19|442.29|444.06|442.16|444.19|442.29|444.06|442.16|9
1732036150000|2024-11-19 17:09:10|449|447.1|449.07|447.17|449.22|447.32|449|447.1|11
1732036160000|2024-11-19 17:09:20|449.06|447.16|449.26|447.36|449.28|447.38|449.06|447.16|16
1732049750000|2024-11-19 20:55:50|444.05|442.15|443.96|442.06|444.05|442.15|443.95|442.05|5
1732036170000|2024-11-19 17:09:30|449.25|447.35|449.44|447.54|449.49|447.59|449.23|447.33|14
1732036180000|2024-11-19 17:09:40|449.43|447.53|449.51|447.61|449.54|447.64|449.4|447.5|15
1732049760000|2024-11-19 20:56:00|443.97|442.07|443.55|441.65|443.97|442.07|443.55|441.65|13
1732036190000|2024-11-19 17:09:50|449.52|447.62|449.65|447.75|449.66|447.76|449.51|447.61|20
1732049770000|2024-11-19 20:56:10|443.56|441.66|443.59|441.69|443.65|441.75|443.56|441.66|8
1732036200000|2024-11-19 17:10:00|449.68|447.78|449.47|447.57|449.7|447.8|449.47|447.57|20
1732036210000|2024-11-19 17:10:10|449.46|447.56|449.64|447.74|449.65|447.75|449.46|447.56|10
1732049780000|2024-11-19 20:56:20|443.62|441.72|443.67|441.77|443.68|441.78|443.59|441.69|7
1732036220000|2024-11-19 17:10:20|449.63|447.73|449.67|447.77|449.7|447.8|449.63|447.73|14
1732049790000|2024-11-19 20:56:30|443.68|441.78|444.04|442.14|444.04|442.14|443.68|441.78|17
1732036230000|2024-11-19 17:10:30|449.66|447.76|449.75|447.85|449.78|447.88|449.66|447.76|9
1732036240000|2024-11-19 17:10:40|449.74|447.84|449.5|447.6|449.74|447.84|449.49|447.59|16
1732049800000|2024-11-19 20:56:40|444.05|442.15|444.28|442.38|444.28|442.38|444.05|442.15|6
1732036250000|2024-11-19 17:10:50|449.51|447.61|449.31|447.41|449.51|447.61|449.3|447.4|16
1732049810000|2024-11-19 20:56:50|444.32|442.42|445.17|443.27|445.22|443.32|444.29|442.39|24
1732036260000|2024-11-19 17:11:00|449.3|447.4|449.03|447.13|449.3|447.4|449.03|447.13|14
1732036270000|2024-11-19 17:11:10|449.01|447.11|448.9|447|449.01|447.11|448.9|447|14
1732049820000|2024-11-19 20:57:00|445.18|443.28|445.22|443.32|445.23|443.33|445.15|443.25|13
1732036280000|2024-11-19 17:11:20|448.89|446.99|448.7|446.8|448.89|446.99|448.63|446.73|17
1732036290000|2024-11-19 17:11:30|448.69|446.79|448.73|446.83|448.74|446.84|448.68|446.78|14
1732049830000|2024-11-19 20:57:10|445.23|443.33|445.34|443.44|445.37|443.47|445.23|443.33|15
1732036300000|2024-11-19 17:11:40|448.74|446.84|448.79|446.89|448.83|446.93|448.66|446.76|14
1732049840000|2024-11-19 20:57:20|445.35|443.45|445.59|443.69|445.59|443.69|445.34|443.44|15
1732036310000|2024-11-19 17:11:50|448.87|446.97|448.73|446.83|448.92|447.02|448.73|446.83|14
1732036320000|2024-11-19 17:12:00|448.66|446.76|448.56|446.66|448.67|446.77|448.56|446.66|11
1732049850000|2024-11-19 20:57:30|445.71|443.81|445.91|444.01|445.94|444.04|445.71|443.81|16
1732036330000|2024-11-19 17:12:10|448.55|446.65|448.36|446.46|448.62|446.72|448.35|446.45|12
1732036340000|2024-11-19 17:12:20|448.37|446.47|448.38|446.48|448.39|446.49|448.37|446.47|4
1732049860000|2024-11-19 20:57:40|445.9|444|445.92|444.02|445.93|444.03|445.88|443.98|15
1732036350000|2024-11-19 17:12:30|448.43|446.53|448.42|446.52|448.45|446.55|448.42|446.52|6
1732049870000|2024-11-19 20:57:50|445.93|444.03|445.92|444.02|445.94|444.04|445.92|444.02|4
1732036360000|2024-11-19 17:12:40|448.41|446.51|448.43|446.53|448.43|446.53|448.41|446.51|3
1732036370000|2024-11-19 17:12:50|448.41|446.51|448.43|446.53|448.43|446.53|448.41|446.51|2
1732049880000|2024-11-19 20:58:00|445.91|444.01|446.46|444.56|446.49|444.59|445.91|444.01|24
1732036380000|2024-11-19 17:13:00|448.42|446.52|448.37|446.47|448.42|446.52|448.37|446.47|7
1732036390000|2024-11-19 17:13:10|448.52|446.62|448.52|446.62|448.52|446.62|448.5|446.6|7
1732049890000|2024-11-19 20:58:10|446.47|444.57|446.44|444.54|446.47|444.57|446.43|444.53|8
1732036400000|2024-11-19 17:13:20|448.56|446.66|448.47|446.57|448.67|446.77|448.47|446.57|12
1732049900000|2024-11-19 20:58:20|446.43|444.53|446.67|444.77|446.67|444.77|446.43|444.53|11
1732036410000|2024-11-19 17:13:30|448.46|446.56|448.33|446.43|448.47|446.57|448.32|446.42|11
1732036420000|2024-11-19 17:13:40|448.31|446.41|448.33|446.43|448.34|446.44|448.31|446.41|4
1732049910000|2024-11-19 20:58:30|446.68|444.78|446.9|445|446.9|445|446.68|444.78|13
1732036430000|2024-11-19 17:13:50|448.32|446.42|448.28|446.38|448.33|446.43|448.27|446.37|9
1732049920000|2024-11-19 20:58:40|446.89|444.99|447.12|445.22|447.13|445.23|446.89|444.99|12
1732036440000|2024-11-19 17:14:00|448.27|446.37|448|446.1|448.28|446.38|447.98|446.08|12
1732036450000|2024-11-19 17:14:10|447.99|446.09|447.98|446.08|447.99|446.09|447.97|446.07|4
1732049930000|2024-11-19 20:58:50|447.1|445.2|447.13|445.23|447.13|445.23|447.1|445.2|3
1732036460000|2024-11-19 17:14:20|448.09|446.19|448.11|446.21|448.11|446.21|448.07|446.17|9
1732036470000|2024-11-19 17:14:30|448.12|446.22|448.26|446.36|448.27|446.37|448.12|446.22|6
1732049940000|2024-11-19 20:59:00|446.95|445.05|447.03|445.13|447.05|445.15|446.92|445.02|8
1732036480000|2024-11-19 17:14:40|448.44|446.54|448.56|446.66|448.56|446.66|448.41|446.51|7
1732049950000|2024-11-19 20:59:10|447.04|445.14|447.25|445.35|447.25|445.35|447.04|445.14|8
1732036490000|2024-11-19 17:14:50|448.55|446.65|448.53|446.63|448.59|446.69|448.49|446.59|13
1732036500000|2024-11-19 17:15:00|448.54|446.64|448.73|446.83|448.73|446.83|448.54|446.64|3
1732049960000|2024-11-19 20:59:20|447.26|445.36|447.39|445.49|447.49|445.59|447.26|445.36|10
1732036510000|2024-11-19 17:15:10|448.74|446.84|448.87|446.97|448.9|447|448.74|446.84|9
1732049970000|2024-11-19 20:59:30|447.5|445.6|447.67|445.77|447.67|445.77|447.5|445.6|11
1732036520000|2024-11-19 17:15:20|448.86|446.96|449.06|447.16|449.06|447.16|448.86|446.96|6
1732049980000|2024-11-19 20:59:40|447.68|445.78|447.63|445.73|447.77|445.87|447.63|445.73|13
1732036530000|2024-11-19 17:15:30|449.07|447.17|449.07|447.17|449.08|447.18|449.07|447.17|3
1732049990000|2024-11-19 20:59:50|447.62|445.72|447.31|445.41|447.62|445.72|447.31|445.41|11
1732036540000|2024-11-19 17:15:40|449.06|447.16|448.96|447.06|449.07|447.17|448.96|447.06|11
1732036550000|2024-11-19 17:15:50|448.93|447.03|448.92|447.02|448.94|447.04|448.92|447.02|5
1732050000000|2024-11-19 21:00:00|447.3|445.4|447.14|445.24|447.34|445.44|447.14|445.24|5
1732036560000|2024-11-19 17:16:00|448.94|447.04|448.68|446.78|448.94|447.04|448.68|446.78|16
1732050010000|2024-11-19 21:00:10|447.13|445.23|446.81|444.91|447.13|445.23|446.81|444.91|20
1732036570000|2024-11-19 17:16:10|448.67|446.77|448.68|446.78|448.68|446.78|448.67|446.77|2
1732036580000|2024-11-19 17:16:20|448.67|446.77|448.57|446.67|448.68|446.78|448.57|446.67|9
1732050020000|2024-11-19 21:00:20|446.8|444.9|446.91|445.01|446.91|445.01|446.8|444.9|5
1732036590000|2024-11-19 17:16:30|448.55|446.65|448.53|446.63|448.55|446.65|448.53|446.63|5
1732050030000|2024-11-19 21:00:30|446.92|445.02|446.88|444.98|447.01|445.11|446.88|444.98|9
1732036600000|2024-11-19 17:16:40|448.54|446.64|448.54|446.64|448.54|446.64|448.53|446.63|3
1732050040000|2024-11-19 21:00:40|446.87|444.97|446.71|444.81|446.88|444.98|446.7|444.8|9
1732036610000|2024-11-19 17:16:50|448.55|446.65|448.55|446.65|448.65|446.75|448.55|446.65|8
1732036620000|2024-11-19 17:17:00|448.54|446.64|448.29|446.39|448.54|446.64|448.29|446.39|11
1732050050000|2024-11-19 21:00:50|446.72|444.82|446.89|444.99|446.9|445|446.72|444.82|8
1732036630000|2024-11-19 17:17:10|448.3|446.4|448.26|446.36|448.31|446.41|448.25|446.35|11
1732050060000|2024-11-19 21:01:00|446.9|445|447.11|445.21|447.14|445.24|446.9|445|16
1732036640000|2024-11-19 17:17:20|448.42|446.52|448.57|446.67|448.57|446.67|448.42|446.52|6
1732050070000|2024-11-19 21:01:10|447.12|445.22|447.55|445.65|447.57|445.67|447.12|445.22|21
1732036650000|2024-11-19 17:17:30|448.59|446.69|448.51|446.61|448.59|446.69|448.51|446.61|11
1732036660000|2024-11-19 17:17:40|448.52|446.62|448.48|446.58|448.52|446.62|448.48|446.58|5
1732050080000|2024-11-19 21:01:20|447.6|445.7|447.42|445.52|447.6|445.7|447.42|445.52|10
1732036670000|2024-11-19 17:17:50|448.47|446.57|448.67|446.77|448.67|446.77|448.43|446.53|7
1732050090000|2024-11-19 21:01:30|447.43|445.53|447.32|445.42|447.43|445.53|447.3|445.4|4
1732036680000|2024-11-19 17:18:00|448.66|446.76|448.54|446.64|448.66|446.76|448.53|446.63|12
1732036690000|2024-11-19 17:18:10|448.52|446.62|448.52|446.62|448.54|446.64|448.51|446.61|7
1732050100000|2024-11-19 21:01:40|447.34|445.44|447.02|445.12|447.34|445.44|447.02|445.12|17
1732036700000|2024-11-19 17:18:20|448.51|446.61|448.42|446.52|448.51|446.61|448.42|446.52|3
1732050110000|2024-11-19 21:01:50|447.01|445.11|446.96|445.06|447.01|445.11|446.94|445.04|11
1732036710000|2024-11-19 17:18:30|448.34|446.44|448.41|446.51|448.43|446.53|448.34|446.44|5
1732050120000|2024-11-19 21:02:00|446.95|445.05|446.8|444.9|446.95|445.05|446.78|444.88|10
1732036720000|2024-11-19 17:18:40|448.42|446.52|448.49|446.59|448.5|446.6|448.41|446.51|5
1732036730000|2024-11-19 17:18:50|448.5|446.6|448.5|446.6|448.52|446.62|448.5|446.6|4
1732050130000|2024-11-19 21:02:10|446.79|444.89|446.75|444.85|446.79|444.89|446.74|444.84|8
1732036740000|2024-11-19 17:19:00|448.49|446.59|448.5|446.6|448.55|446.65|448.49|446.59|11
1732036750000|2024-11-19 17:19:10|448.68|446.78|448.68|446.78|448.74|446.84|448.68|446.78|7
1732050140000|2024-11-19 21:02:20|446.76|444.86|446.91|445.01|446.91|445.01|446.76|444.86|4
1732036760000|2024-11-19 17:19:20|448.67|446.77|448.57|446.67|448.67|446.77|448.57|446.67|6
1732050150000|2024-11-19 21:02:30|446.9|445|446.83|444.93|446.91|445.01|446.83|444.93|6
1732036770000|2024-11-19 17:19:30|448.58|446.68|448.74|446.84|448.75|446.85|448.57|446.67|10
1732050160000|2024-11-19 21:02:40|446.89|444.99|447.08|445.18|447.09|445.19|446.89|444.99|10
1732036780000|2024-11-19 17:19:40|448.73|446.83|448.73|446.83|448.73|446.83|448.71|446.81|5
1732036790000|2024-11-19 17:19:50|448.72|446.82|448.68|446.78|448.72|446.82|448.68|446.78|7
1732050170000|2024-11-19 21:02:50|447.07|445.17|447|445.1|447.07|445.17|447|445.1|5
1732036800000|2024-11-19 17:20:00|448.67|446.77|448.84|446.94|448.84|446.94|448.67|446.77|10
1732050180000|2024-11-19 21:03:00|447.01|445.11|447.1|445.2|447.16|445.26|446.93|445.03|9
1732036810000|2024-11-19 17:20:10|448.85|446.95|449.11|447.21|449.11|447.21|448.85|446.95|13
1732036820000|2024-11-19 17:20:20|449.12|447.22|449.1|447.2|449.15|447.25|449.09|447.19|6
1732050190000|2024-11-19 21:03:10|447.11|445.21|447.47|445.57|447.47|445.57|447.11|445.21|21
1732036830000|2024-11-19 17:20:30|449.19|447.29|449.2|447.3|449.26|447.36|449.15|447.25|15
1732050200000|2024-11-19 21:03:20|447.46|445.56|447.42|445.52|447.47|445.57|447.42|445.52|4
1732036840000|2024-11-19 17:20:40|449.19|447.29|448.92|447.02|449.19|447.29|448.92|447.02|16
1732036850000|2024-11-19 17:20:50|448.91|447.01|448.91|447.01|448.92|447.02|448.91|447.01|3
1732050210000|2024-11-19 21:03:30|447.46|445.56|447.45|445.55|447.46|445.56|447.45|445.55|2
1732036860000|2024-11-19 17:21:00|448.9|447|448.65|446.75|448.9|447|448.63|446.73|10
1732050220000|2024-11-19 21:03:40|447.44|445.54|447.51|445.61|447.51|445.61|447.44|445.54|7
1732036870000|2024-11-19 17:21:10|448.66|446.76|448.71|446.81|448.82|446.92|448.65|446.75|16
1732036880000|2024-11-19 17:21:20|448.69|446.79|448.65|446.75|448.69|446.79|448.65|446.75|4
1732050230000|2024-11-19 21:03:50|447.52|445.62|447.69|445.79|447.7|445.8|447.52|445.62|5
1732036890000|2024-11-19 17:21:30|448.61|446.71|448.58|446.68|448.61|446.71|448.58|446.68|6
1732050240000|2024-11-19 21:04:00|447.68|445.78|447.57|445.67|447.68|445.78|447.56|445.66|8
1732036900000|2024-11-19 17:21:40|448.57|446.67|448.39|446.49|448.57|446.67|448.39|446.49|7
1732036910000|2024-11-19 17:21:50|448.4|446.5|448.45|446.55|448.45|446.55|448.4|446.5|3
1732050250000|2024-11-19 21:04:10|447.58|445.68|447.59|445.69|447.61|445.71|447.58|445.68|5
1732036920000|2024-11-19 17:22:00|448.46|446.56|448.06|446.16|448.46|446.56|448.06|446.16|16
1732050260000|2024-11-19 21:04:20|447.65|445.75|447.75|445.85|447.78|445.88|447.63|445.73|9
1732036930000|2024-11-19 17:22:10|448.05|446.15|448.36|446.46|448.36|446.46|448.04|446.14|17
1732036940000|2024-11-19 17:22:20|448.37|446.47|448.39|446.49|448.39|446.49|448.37|446.47|3
1732050270000|2024-11-19 21:04:30|447.76|445.86|447.93|446.03|447.93|446.03|447.74|445.84|6
1732036950000|2024-11-19 17:22:30|448.38|446.48|448.28|446.38|448.38|446.48|448.19|446.29|15
1732050280000|2024-11-19 21:04:40|447.94|446.04|447.94|446.04|447.95|446.05|447.94|446.04|3
1732036960000|2024-11-19 17:22:40|448.29|446.39|448.51|446.61|448.52|446.62|448.29|446.39|11
1732036970000|2024-11-19 17:22:50|448.49|446.59|448.21|446.31|448.49|446.59|448.21|446.31|17
1732050290000|2024-11-19 21:04:50|447.95|446.05|447.95|446.05|447.96|446.06|447.95|446.05|3
1732036980000|2024-11-19 17:23:00|448.11|446.21|448.12|446.22|448.14|446.24|448.11|446.21|7
1732050300000|2024-11-19 21:05:00|447.91|446.01|447.79|445.89|447.91|446.01|447.76|445.86|6
1732036990000|2024-11-19 17:23:10|448.13|446.23|447.91|446.01|448.22|446.32|447.91|446.01|19
1732037000000|2024-11-19 17:23:20|447.92|446.02|447.94|446.04|447.96|446.06|447.92|446.02|6
1732050310000|2024-11-19 21:05:10|447.84|445.94|447.69|445.79|447.93|446.03|447.68|445.78|13
1732037010000|2024-11-19 17:23:30|448.06|446.16|447.98|446.08|448.06|446.16|447.97|446.07|6
1732037020000|2024-11-19 17:23:40|447.99|446.09|448.2|446.3|448.2|446.3|447.99|446.09|15
1732050320000|2024-11-19 21:05:20|447.68|445.78|447.36|445.46|447.68|445.78|447.36|445.46|17
1732037030000|2024-11-19 17:23:50|448.21|446.31|448.24|446.34|448.26|446.36|448.21|446.31|12
1732050330000|2024-11-19 21:05:30|447.35|445.45|447.33|445.43|447.36|445.46|447.33|445.43|5
1732037040000|2024-11-19 17:24:00|448.26|446.36|448.29|446.39|448.3|446.4|448.26|446.36|7
1732037050000|2024-11-19 17:24:10|448.28|446.38|448.47|446.57|448.48|446.58|448.28|446.38|9
1732050340000|2024-11-19 21:05:40|447.34|445.44|447.46|445.56|447.46|445.56|447.33|445.43|10
1732037060000|2024-11-19 17:24:20|448.55|446.65|448.63|446.73|448.65|446.75|448.55|446.65|6
1732050350000|2024-11-19 21:05:50|447.47|445.57|447.33|445.43|447.47|445.57|447.33|445.43|8
1732037070000|2024-11-19 17:24:30|448.64|446.74|448.53|446.63|448.64|446.74|448.53|446.63|13
1732037080000|2024-11-19 17:24:40|448.52|446.62|448.55|446.65|448.55|446.65|448.51|446.61|7
1732050360000|2024-11-19 21:06:00|447.32|445.42|446.94|445.04|447.32|445.42|446.92|445.02|20
1732037090000|2024-11-19 17:24:50|448.54|446.64|448.5|446.6|448.54|446.64|448.39|446.49|10
1732050370000|2024-11-19 21:06:10|446.93|445.03|445.73|443.83|446.93|445.03|445.72|443.82|22
1732037100000|2024-11-19 17:25:00|448.51|446.61|448.71|446.81|448.71|446.81|448.51|446.61|12
1732050380000|2024-11-19 21:06:20|445.72|443.82|445.38|443.48|445.72|443.82|445.38|443.48|18
1732037110000|2024-11-19 17:25:10|448.63|446.73|448.81|446.91|448.81|446.91|448.63|446.73|7
1732037120000|2024-11-19 17:25:20|448.78|446.88|448.77|446.87|448.79|446.89|448.62|446.72|14
1732050390000|2024-11-19 21:06:30|445.37|443.47|445.69|443.79|445.69|443.79|445.35|443.45|15
1732037130000|2024-11-19 17:25:30|448.78|446.88|448.77|446.87|448.79|446.89|448.76|446.86|6
1732050400000|2024-11-19 21:06:40|445.67|443.77|445.29|443.39|445.67|443.77|445.29|443.39|17
1732037140000|2024-11-19 17:25:40|448.79|446.89|448.91|447.01|448.91|447.01|448.79|446.89|2
1732050410000|2024-11-19 21:06:50|445.34|443.44|445.29|443.39|445.34|443.44|445.28|443.38|4
1732037150000|2024-11-19 17:25:50|448.9|447|448.91|447.01|448.91|447.01|448.9|447|2
1732050420000|2024-11-19 21:07:00|445.14|443.24|444.9|443|445.19|443.29|444.9|443|15
1732037160000|2024-11-19 17:26:00|448.9|447|448.73|446.83|448.9|447|448.72|446.82|5
1732037170000|2024-11-19 17:26:10|448.74|446.84|448.75|446.85|448.76|446.86|448.74|446.84|5
1732050430000|2024-11-19 21:07:10|444.88|442.98|445.15|443.25|445.15|443.25|444.86|442.96|15
1732037180000|2024-11-19 17:26:20|448.76|446.86|448.9|447|448.91|447.01|448.76|446.86|7
1732037190000|2024-11-19 17:26:30|448.91|447.01|448.94|447.04|448.95|447.05|448.9|447|6
1732050440000|2024-11-19 21:07:20|445.14|443.24|445.09|443.19|445.14|443.24|445.08|443.18|9
1732037200000|2024-11-19 17:26:40|448.92|447.02|448.93|447.03|448.93|447.03|448.92|447.02|4
1732050450000|2024-11-19 21:07:30|445.08|443.18|444.79|442.89|445.08|443.18|444.79|442.89|15
1732037210000|2024-11-19 17:26:50|448.92|447.02|448.88|446.98|448.92|447.02|448.88|446.98|2
1732037220000|2024-11-19 17:27:00|448.87|446.97|448.84|446.94|448.87|446.97|448.83|446.93|6
1732050460000|2024-11-19 21:07:40|444.78|442.88|444.91|443.01|444.91|443.01|444.71|442.81|10
1732037230000|2024-11-19 17:27:10|448.83|446.93|448.77|446.87|448.83|446.93|448.77|446.87|5
1732037240000|2024-11-19 17:27:20|448.69|446.79|448.6|446.7|448.72|446.82|448.59|446.69|8
1732050470000|2024-11-19 21:07:50|444.9|443|444.66|442.76|444.9|443|444.66|442.76|10
1732037250000|2024-11-19 17:27:30|448.59|446.69|448.8|446.9|448.85|446.95|448.59|446.69|9
1732037260000|2024-11-19 17:27:40|448.81|446.91|448.81|446.91|448.82|446.92|448.8|446.9|6
1732050480000|2024-11-19 21:08:00|444.67|442.77|444.81|442.91|444.81|442.91|444.67|442.77|3
1732037270000|2024-11-19 17:27:50|448.92|447.02|448.9|447|448.92|447.02|448.9|447|3
1732050490000|2024-11-19 21:08:10|444.8|442.9|444.62|442.72|444.8|442.9|444.6|442.7|13
1732037280000|2024-11-19 17:28:00|448.89|446.99|448.88|446.98|448.89|446.99|448.88|446.98|2
1732037290000|2024-11-19 17:28:10|448.8|446.9|448.64|446.74|448.8|446.9|448.64|446.74|8
1732050500000|2024-11-19 21:08:20|444.61|442.71|444.57|442.67|444.61|442.71|444.35|442.45|18
1732037300000|2024-11-19 17:28:20|448.65|446.75|448.65|446.75|448.65|446.75|448.65|446.75|1
1732037310000|2024-11-19 17:28:30|448.66|446.76|448.77|446.87|448.77|446.87|448.66|446.76|8
1732050510000|2024-11-19 21:08:30|444.58|442.68|444.79|442.89|444.79|442.89|444.58|442.68|13
1732037320000|2024-11-19 17:28:40|448.78|446.88|448.68|446.78|448.78|446.88|448.68|446.78|3
1732050520000|2024-11-19 21:08:40|444.78|442.88|444.84|442.94|444.84|442.94|444.69|442.79|9
1732037330000|2024-11-19 17:28:50|448.69|446.79|448.87|446.97|449.04|447.14|448.69|446.79|22
1732037340000|2024-11-19 17:29:00|448.86|446.96|448.71|446.81|448.86|446.96|448.63|446.73|16
1732050530000|2024-11-19 21:08:50|444.83|442.93|444.7|442.8|444.84|442.94|444.7|442.8|18
1732037350000|2024-11-19 17:29:10|448.7|446.8|448.58|446.68|448.7|446.8|448.58|446.68|12
1732037360000|2024-11-19 17:29:20|448.57|446.67|448.41|446.51|448.57|446.67|448.41|446.51|16
1732050540000|2024-11-19 21:09:00|444.69|442.79|444.88|442.98|444.88|442.98|444.69|442.79|5
1732037370000|2024-11-19 17:29:30|448.4|446.5|448.63|446.73|448.73|446.83|448.4|446.5|16
1732050550000|2024-11-19 21:09:10|444.89|442.99|444.96|443.06|444.96|443.06|444.89|442.99|12
1732037380000|2024-11-19 17:29:40|448.62|446.72|448.99|447.09|449|447.1|448.62|446.72|17
1732037390000|2024-11-19 17:29:50|448.97|447.07|448.84|446.94|448.99|447.09|448.84|446.94|14
1732050560000|2024-11-19 21:09:20|444.95|443.05|445.17|443.27|445.17|443.27|444.95|443.05|9
1732037400000|2024-11-19 17:30:00|448.83|446.93|448.73|446.83|448.83|446.93|448.72|446.82|12
1732050570000|2024-11-19 21:09:30|445.18|443.28|445.14|443.24|445.2|443.3|445.14|443.24|5
1732037410000|2024-11-19 17:30:10|448.74|446.84|448.83|446.93|448.87|446.97|448.74|446.84|11
1732037420000|2024-11-19 17:30:20|448.82|446.92|448.75|446.85|448.82|446.92|448.75|446.85|8
1732050580000|2024-11-19 21:09:40|445.08|443.18|444.82|442.92|445.08|443.18|444.82|442.92|19
1732037430000|2024-11-19 17:30:30|448.74|446.84|448.77|446.87|448.85|446.95|448.72|446.82|9
1732037440000|2024-11-19 17:30:40|448.76|446.86|448.63|446.73|448.76|446.86|448.63|446.73|11
1732050590000|2024-11-19 21:09:50|444.81|442.91|444.77|442.87|444.81|442.91|444.75|442.85|7
1732037450000|2024-11-19 17:30:50|448.6|446.7|448.59|446.69|448.61|446.71|448.39|446.49|17
1732037460000|2024-11-19 17:31:00|448.6|446.7|448.49|446.59|448.6|446.7|448.49|446.59|11
1732050600000|2024-11-19 21:10:00|444.78|442.88|444.76|442.86|444.89|442.99|444.71|442.81|16
1732037470000|2024-11-19 17:31:10|448.48|446.58|448.37|446.47|448.49|446.59|448.37|446.47|13
1732037480000|2024-11-19 17:31:20|448.36|446.46|448.52|446.62|448.54|446.64|448.36|446.46|12
1732050610000|2024-11-19 21:10:10|444.77|442.87|444.27|442.37|444.78|442.88|444.26|442.36|21
1732037490000|2024-11-19 17:31:30|448.53|446.63|448.91|447.01|448.91|447.01|448.52|446.62|18
1732037500000|2024-11-19 17:31:40|448.92|447.02|448.87|446.97|448.95|447.05|448.87|446.97|12
1732050620000|2024-11-19 21:10:20|444.26|442.36|444.48|442.58|444.48|442.58|444.26|442.36|13
1732037510000|2024-11-19 17:31:50|448.88|446.98|448.91|447.01|448.93|447.03|448.85|446.95|7
1732050630000|2024-11-19 21:10:30|444.49|442.59|444.26|442.36|444.5|442.6|444.22|442.32|13
1732037520000|2024-11-19 17:32:00|448.9|447|448.87|446.97|448.94|447.04|448.78|446.88|19
1732037530000|2024-11-19 17:32:10|448.88|446.98|448.97|447.07|449.02|447.12|448.88|446.98|19
1732050640000|2024-11-19 21:10:40|444.27|442.37|444.36|442.46|444.36|442.46|444.27|442.37|10
1732037540000|2024-11-19 17:32:20|448.96|447.06|448.9|447|448.96|447.06|448.89|446.99|5
1732050650000|2024-11-19 21:10:50|444.37|442.47|444.44|442.54|444.54|442.64|444.35|442.45|17
1732037550000|2024-11-19 17:32:30|448.98|447.08|448.75|446.85|449.01|447.11|448.75|446.85|16
1732037560000|2024-11-19 17:32:40|448.74|446.84|448.73|446.83|448.9|447|448.7|446.8|13
1732050660000|2024-11-19 21:11:00|444.46|442.56|444.62|442.72|444.82|442.92|444.46|442.56|18
1732037570000|2024-11-19 17:32:50|448.74|446.84|448.92|447.02|448.92|447.02|448.72|446.82|13
1732037580000|2024-11-19 17:33:00|448.91|447.01|448.9|447|448.92|447.02|448.9|447|12
1732050670000|2024-11-19 21:11:10|444.61|442.71|444.61|442.71|444.61|442.71|444.54|442.64|16
1732037590000|2024-11-19 17:33:10|448.89|446.99|448.86|446.96|448.89|446.99|448.75|446.85|17
1732050680000|2024-11-19 21:11:20|444.62|442.72|444.6|442.7|444.84|442.94|444.59|442.69|11
1732037600000|2024-11-19 17:33:20|448.72|446.82|448.71|446.81|448.73|446.83|448.7|446.8|8
1732037610000|2024-11-19 17:33:30|448.7|446.8|449.01|447.11|449.01|447.11|448.7|446.8|13
1732050690000|2024-11-19 21:11:30|444.61|442.71|444.65|442.75|444.69|442.79|444.61|442.71|11
1732037620000|2024-11-19 17:33:40|449|447.1|449.02|447.12|449.12|447.22|448.99|447.09|11
1732037630000|2024-11-19 17:33:50|449.01|447.11|449.13|447.23|449.15|447.25|449.01|447.11|9
1732050700000|2024-11-19 21:11:40|444.6|442.7|444.55|442.65|444.65|442.75|444.51|442.61|21
1732037640000|2024-11-19 17:34:00|449.12|447.22|449.29|447.39|449.33|447.43|449.11|447.21|13
1732037650000|2024-11-19 17:34:10|449.28|447.38|449.29|447.39|449.3|447.4|449.28|447.38|10
1732050710000|2024-11-19 21:11:50|444.54|442.64|444.21|442.31|444.55|442.65|444.12|442.22|18
1732037660000|2024-11-19 17:34:20|449.32|447.42|449.93|448.03|449.93|448.03|449.32|447.42|21
1732050720000|2024-11-19 21:12:00|444.22|442.32|444.1|442.2|444.26|442.36|444.03|442.13|14
1732037670000|2024-11-19 17:34:30|449.94|448.04|449.9|448|449.94|448.04|449.79|447.89|21
1732037680000|2024-11-19 17:34:40|449.91|448.01|450.21|448.31|450.22|448.32|449.9|448|19
1732050730000|2024-11-19 21:12:10|444.09|442.19|443.87|441.97|444.12|442.22|443.85|441.95|20
1732037690000|2024-11-19 17:34:50|450.22|448.32|450.36|448.46|450.36|448.46|450.2|448.3|20
1732050740000|2024-11-19 21:12:20|443.88|441.98|443.51|441.61|443.88|441.98|443.49|441.59|21
1732037700000|2024-11-19 17:35:00|450.38|448.48|451.07|449.17|451.23|449.33|450.38|448.48|28
1732037710000|2024-11-19 17:35:10|451.06|449.16|450.93|449.03|451.06|449.16|450.93|449.03|16
1732050750000|2024-11-19 21:12:30|443.52|441.62|443.54|441.64|443.55|441.65|443.52|441.62|5
1732037720000|2024-11-19 17:35:20|450.92|449.02|450.61|448.71|450.92|449.02|450.59|448.69|16
1732050760000|2024-11-19 21:12:40|443.55|441.65|443.3|441.4|443.56|441.66|443.28|441.38|12
1732037730000|2024-11-19 17:35:30|450.6|448.7|450.83|448.93|450.88|448.98|450.6|448.7|11
1732037740000|2024-11-19 17:35:40|450.82|448.92|450.69|448.79|450.82|448.92|450.69|448.79|12
1732050770000|2024-11-19 21:12:50|443.31|441.41|443.35|441.45|443.36|441.46|443.31|441.41|13
1732037750000|2024-11-19 17:35:50|450.68|448.78|450.7|448.8|450.71|448.81|450.62|448.72|13
1732037760000|2024-11-19 17:36:00|450.71|448.81|450.88|448.98|450.9|449|450.64|448.74|11
1732050780000|2024-11-19 21:13:00|443.34|441.44|443.44|441.54|443.45|441.55|443.3|441.4|13
1732037770000|2024-11-19 17:36:10|450.89|448.99|451|449.1|451.01|449.11|450.87|448.97|16
1732037780000|2024-11-19 17:36:20|450.99|449.09|451.29|449.39|451.31|449.41|450.98|449.08|12
1732050790000|2024-11-19 21:13:10|443.45|441.55|443.98|442.08|443.98|442.08|443.45|441.55|22
1732037790000|2024-11-19 17:36:30|451.3|449.4|451.27|449.37|451.3|449.4|451.24|449.34|13
1732050800000|2024-11-19 21:13:20|443.99|442.09|444.35|442.45|444.35|442.45|443.99|442.09|17
1732037800000|2024-11-19 17:36:40|451.28|449.38|451.58|449.68|451.59|449.69|451.28|449.38|15
1732037810000|2024-11-19 17:36:50|451.59|449.69|451.55|449.65|451.59|449.69|451.55|449.65|13
1732050810000|2024-11-19 21:13:30|444.36|442.46|444.33|442.43|444.38|442.48|444.26|442.36|16
1732037820000|2024-11-19 17:37:00|451.54|449.64|451.54|449.64|451.56|449.66|451.53|449.63|11
1732037830000|2024-11-19 17:37:10|451.67|449.77|451.77|449.87|451.89|449.99|451.66|449.76|19
1732050820000|2024-11-19 21:13:40|444.34|442.44|444.31|442.41|444.35|442.45|444.21|442.31|16
1732037840000|2024-11-19 17:37:20|451.76|449.86|451.95|450.05|452|450.1|451.76|449.86|15
1732050830000|2024-11-19 21:13:50|444.32|442.42|444.61|442.71|444.61|442.71|444.32|442.42|14
1732037850000|2024-11-19 17:37:30|451.94|450.04|451.67|449.77|451.94|450.04|451.67|449.77|15
1732037860000|2024-11-19 17:37:40|451.68|449.78|451.78|449.88|451.84|449.94|451.68|449.78|19
1732050840000|2024-11-19 21:14:00|444.6|442.7|444.17|442.27|444.6|442.7|444.14|442.24|13
1732037870000|2024-11-19 17:37:50|451.79|449.89|451.67|449.77|451.79|449.89|451.67|449.77|16
1732037880000|2024-11-19 17:38:00|451.66|449.76|451.61|449.71|451.66|449.76|451.61|449.71|9
1732050850000|2024-11-19 21:14:10|444.18|442.28|444.07|442.17|444.19|442.29|444.07|442.17|16
1732037890000|2024-11-19 17:38:10|451.6|449.7|451.09|449.19|451.6|449.7|451.09|449.19|21
1732050860000|2024-11-19 21:14:20|444.06|442.16|444.06|442.16|444.15|442.25|444.05|442.15|16
1732037900000|2024-11-19 17:38:20|451.1|449.2|451.47|449.57|451.48|449.58|451.1|449.2|19
1732037910000|2024-11-19 17:38:30|451.46|449.56|451.55|449.65|451.56|449.66|451.43|449.53|12
1732050870000|2024-11-19 21:14:30|444.05|442.15|443.99|442.09|444.09|442.19|443.98|442.08|13
1732037920000|2024-11-19 17:38:40|451.73|449.83|451.65|449.75|451.73|449.83|451.65|449.75|12
1732050880000|2024-11-19 21:14:40|444|442.1|444.05|442.15|444.2|442.3|443.93|442.03|19
1732037930000|2024-11-19 17:38:50|451.64|449.74|451.73|449.83|451.74|449.84|451.63|449.73|11
1732037940000|2024-11-19 17:39:00|451.71|449.81|451.88|449.98|451.95|450.05|451.71|449.81|19
1732050890000|2024-11-19 21:14:50|444.04|442.14|443.81|441.91|444.04|442.14|443.7|441.8|23
1732037950000|2024-11-19 17:39:10|451.87|449.97|452.03|450.13|452.09|450.19|451.86|449.96|17
1732037960000|2024-11-19 17:39:20|452.02|450.12|451.98|450.08|452.02|450.12|451.98|450.08|7
1732050900000|2024-11-19 21:15:00|443.82|441.92|444.08|442.18|444.08|442.18|443.81|441.91|16
1732037970000|2024-11-19 17:39:30|451.97|450.07|451.97|450.07|452.06|450.16|451.96|450.06|8
1732037980000|2024-11-19 17:39:40|451.96|450.06|452.03|450.13|452.09|450.19|451.92|450.02|12
1732050910000|2024-11-19 21:15:10|444.09|442.19|444.45|442.55|444.45|442.55|444.09|442.19|13
1732037990000|2024-11-19 17:39:50|452.02|450.12|451.75|449.85|452.02|450.12|451.75|449.85|19
1732038000000|2024-11-19 17:40:00|451.74|449.84|451.45|449.55|451.75|449.85|451.45|449.55|17
1732050920000|2024-11-19 21:15:20|444.46|442.56|444.74|442.84|444.74|442.84|444.46|442.56|15
1732038010000|2024-11-19 17:40:10|451.44|449.54|451.21|449.31|451.44|449.54|451.21|449.31|16
1732050930000|2024-11-19 21:15:30|444.75|442.85|444.77|442.87|444.77|442.87|444.73|442.83|15
1732038020000|2024-11-19 17:40:20|451.2|449.3|451.26|449.36|451.43|449.53|451.2|449.3|15
1732038030000|2024-11-19 17:40:30|451.25|449.35|451.3|449.4|451.33|449.43|451.17|449.27|13
1732050940000|2024-11-19 21:15:40|444.78|442.88|444.55|442.65|444.79|442.89|444.52|442.62|23
1732038040000|2024-11-19 17:40:40|451.29|449.39|451.22|449.32|451.29|449.39|451.21|449.31|13
1732038050000|2024-11-19 17:40:50|451.21|449.31|451.11|449.21|451.21|449.31|451.11|449.21|11
1732050950000|2024-11-19 21:15:50|444.56|442.66|444.41|442.51|444.58|442.68|444.38|442.48|18
1732038060000|2024-11-19 17:41:00|451.1|449.2|451.15|449.25|451.25|449.35|451.08|449.18|10
1732050960000|2024-11-19 21:16:00|444.43|442.53|444.17|442.27|444.59|442.69|444.17|442.27|21
1732038070000|2024-11-19 17:41:10|451.14|449.24|451.18|449.28|451.21|449.31|451.13|449.23|11
1732038080000|2024-11-19 17:41:20|451.19|449.29|451.18|449.28|451.35|449.45|451.18|449.28|20
1732050970000|2024-11-19 21:16:10|444.16|442.26|444.02|442.12|444.18|442.28|444|442.1|14
1732038090000|2024-11-19 17:41:30|451.19|449.29|451.26|449.36|451.4|449.5|451.18|449.28|20
1732038100000|2024-11-19 17:41:40|451.25|449.35|451.15|449.25|451.25|449.35|451.15|449.25|10
1732050980000|2024-11-19 21:16:20|444.01|442.11|443.89|441.99|444.01|442.11|443.85|441.95|16
1732038110000|2024-11-19 17:41:50|451.14|449.24|450.8|448.9|451.14|449.24|450.8|448.9|13
1732038120000|2024-11-19 17:42:00|450.79|448.89|450.59|448.69|450.79|448.89|450.59|448.69|15
1732050990000|2024-11-19 21:16:30|443.9|442|444.17|442.27|444.17|442.27|443.74|441.84|10
1732038130000|2024-11-19 17:42:10|450.58|448.68|450.71|448.81|450.75|448.85|450.53|448.63|15
1732051000000|2024-11-19 21:16:40|444.18|442.28|444.37|442.47|444.37|442.47|444.14|442.24|16
1732038140000|2024-11-19 17:42:20|450.7|448.8|450.39|448.49|450.7|448.8|450.39|448.49|17
1732038150000|2024-11-19 17:42:30|450.38|448.48|450.48|448.58|450.49|448.59|450.36|448.46|13
1732038160000|2024-11-19 17:42:40|450.47|448.57|450.58|448.68|450.69|448.79|450.45|448.55|13
1732051010000|2024-11-19 21:16:50|444.36|442.46|444.74|442.84|444.75|442.85|444.36|442.46|23
1732038170000|2024-11-19 17:42:50|450.59|448.69|450.51|448.61|450.59|448.69|450.42|448.52|14
1732038180000|2024-11-19 17:43:00|450.5|448.6|450.33|448.43|450.5|448.6|450.32|448.42|13
1732051020000|2024-11-19 21:17:00|444.75|442.85|444.47|442.57|444.77|442.87|444.47|442.57|20
1732038190000|2024-11-19 17:43:10|450.32|448.42|450.3|448.4|450.32|448.42|450.22|448.32|15
1732051030000|2024-11-19 21:17:10|444.48|442.58|444.39|442.49|444.49|442.59|444.33|442.43|14
1732038200000|2024-11-19 17:43:20|450.29|448.39|450.27|448.37|450.3|448.4|450.27|448.37|13
1732038210000|2024-11-19 17:43:30|450.28|448.38|450.29|448.39|450.36|448.46|450.28|448.38|15
1732051040000|2024-11-19 21:17:20|444.4|442.5|444.12|442.22|444.4|442.5|444.12|442.22|15
1732038220000|2024-11-19 17:43:40|450.49|448.59|450.46|448.56|450.49|448.59|450.46|448.56|8
1732038230000|2024-11-19 17:43:50|450.47|448.57|450.52|448.62|450.58|448.68|450.47|448.57|11
1732051050000|2024-11-19 21:17:30|443.95|442.05|443.79|441.89|443.95|442.05|443.79|441.89|15
1732038240000|2024-11-19 17:44:00|450.51|448.61|450.6|448.7|450.68|448.78|450.5|448.6|7
1732038250000|2024-11-19 17:44:10|450.59|448.69|450.49|448.59|450.59|448.69|450.49|448.59|17
1732051060000|2024-11-19 21:17:40|443.78|441.88|443.58|441.68|443.78|441.88|443.55|441.65|16
1732038260000|2024-11-19 17:44:20|450.48|448.58|450.34|448.44|450.48|448.58|450.34|448.44|10
1732051070000|2024-11-19 21:17:50|443.59|441.69|443.52|441.62|443.63|441.73|443.52|441.62|16
1732038270000|2024-11-19 17:44:30|450.35|448.45|450.24|448.34|450.35|448.45|450.21|448.31|13
1732038280000|2024-11-19 17:44:40|450.25|448.35|450.3|448.4|450.34|448.44|450.24|448.34|13
1732051080000|2024-11-19 21:18:00|443.47|441.57|443.71|441.81|443.71|441.81|443.38|441.48|22
1732038290000|2024-11-19 17:44:50|450.29|448.39|450.23|448.33|450.36|448.46|450.23|448.33|12
1732051090000|2024-11-19 21:18:10|443.72|441.82|443.93|442.03|443.98|442.08|443.72|441.82|18
1732038300000|2024-11-19 17:45:00|450.24|448.34|450.51|448.61|450.53|448.63|450.23|448.33|17
1732038310000|2024-11-19 17:45:10|450.5|448.6|450.06|448.16|450.5|448.6|450.06|448.16|19
1732051100000|2024-11-19 21:18:20|443.92|442.02|443.51|441.61|443.94|442.04|443.48|441.58|19
1732038320000|2024-11-19 17:45:20|450.05|448.15|449.66|447.76|450.05|448.15|449.66|447.76|21
1732051110000|2024-11-19 21:18:30|443.52|441.62|443.23|441.33|443.53|441.63|443.23|441.33|20
1732038330000|2024-11-19 17:45:30|449.67|447.77|449.65|447.75|449.67|447.77|449.64|447.74|15
1732038340000|2024-11-19 17:45:40|449.64|447.74|449.82|447.92|449.87|447.97|449.64|447.74|12
1732051120000|2024-11-19 21:18:40|443.24|441.34|443.15|441.25|443.24|441.34|443.14|441.24|20
1732038350000|2024-11-19 17:45:50|449.81|447.91|449.59|447.69|449.81|447.91|449.59|447.69|15
1732038360000|2024-11-19 17:46:00|449.6|447.7|449.49|447.59|449.6|447.7|449.49|447.59|14
1732051130000|2024-11-19 21:18:50|443.16|441.26|443.02|441.12|443.16|441.26|442.98|441.08|17
1732038370000|2024-11-19 17:46:10|449.48|447.58|449.15|447.25|449.59|447.69|449.15|447.25|20
1732051140000|2024-11-19 21:19:00|443.03|441.13|443.02|441.12|443.04|441.14|442.92|441.02|17
1732038380000|2024-11-19 17:46:20|449.14|447.24|449.1|447.2|449.15|447.25|449.08|447.18|16
1732038390000|2024-11-19 17:46:30|449.09|447.19|449.09|447.19|449.09|447.19|449.07|447.17|13
1732051150000|2024-11-19 21:19:10|443.03|441.13|443.35|441.45|443.37|441.47|443.03|441.13|14
1732038400000|2024-11-19 17:46:40|449.08|447.18|449.09|447.19|449.25|447.35|449.07|447.17|14
1732038410000|2024-11-19 17:46:50|449.08|447.18|449.24|447.34|449.24|447.34|449.03|447.13|9
1732051160000|2024-11-19 21:19:20|443.17|441.27|443.02|441.12|443.21|441.31|443.02|441.12|18
1732038420000|2024-11-19 17:47:00|449.23|447.33|449.03|447.13|449.24|447.34|449.03|447.13|15
1732051170000|2024-11-19 21:19:30|442.67|440.77|442.69|440.79|442.69|440.79|442.58|440.68|15
1732038430000|2024-11-19 17:47:10|448.99|447.09|448.97|447.07|448.99|447.09|448.97|447.07|9
1732038440000|2024-11-19 17:47:20|448.96|447.06|448.82|446.92|448.97|447.07|448.81|446.91|17
1732051180000|2024-11-19 21:19:40|442.7|440.8|442.7|440.8|442.72|440.82|442.7|440.8|7
1732038450000|2024-11-19 17:47:30|448.81|446.91|448.92|447.02|448.94|447.04|448.79|446.89|13
1732038460000|2024-11-19 17:47:40|448.91|447.01|449.25|447.35|449.28|447.38|448.91|447.01|16
1732051190000|2024-11-19 21:19:50|442.71|440.81|442.8|440.9|442.8|440.9|442.7|440.8|12
1732038470000|2024-11-19 17:47:50|449.3|447.4|449.5|447.6|449.5|447.6|449.3|447.4|13
1732038480000|2024-11-19 17:48:00|449.49|447.59|449.46|447.56|449.49|447.59|449.45|447.55|11
1732051200000|2024-11-19 21:20:00|442.81|440.91|442.59|440.69|442.81|440.91|442.56|440.66|19
1732038490000|2024-11-19 17:48:10|449.47|447.57|449.24|447.34|449.47|447.57|449.24|447.34|19
1732038500000|2024-11-19 17:48:20|449.23|447.33|449.11|447.21|449.23|447.33|448.99|447.09|19
1732051210000|2024-11-19 21:20:10|442.6|440.7|442.47|440.57|442.63|440.73|442.41|440.51|16
1732038510000|2024-11-19 17:48:30|449.1|447.2|449.2|447.3|449.28|447.38|449.09|447.19|15
1732038520000|2024-11-19 17:48:40|449.19|447.29|449.23|447.33|449.25|447.35|449.17|447.27|15
1732051220000|2024-11-19 21:20:20|442.48|440.58|442.52|440.62|442.52|440.62|442.46|440.56|12
1732038530000|2024-11-19 17:48:50|449.24|447.34|449.21|447.31|449.25|447.35|449.21|447.31|10
1732038540000|2024-11-19 17:49:00|449.2|447.3|449.05|447.15|449.2|447.3|449.03|447.13|10
1732051230000|2024-11-19 21:20:30|442.53|440.63|442.43|440.53|442.53|440.63|442.42|440.52|16
1732038550000|2024-11-19 17:49:10|449.04|447.14|448.9|447|449.04|447.14|448.84|446.94|17
1732051240000|2024-11-19 21:20:40|442.42|440.52|442.32|440.42|442.42|440.52|442.32|440.42|12
1732038560000|2024-11-19 17:49:20|448.89|446.99|449.01|447.11|449.03|447.13|448.86|446.96|17
1732038570000|2024-11-19 17:49:30|449|447.1|448.7|446.8|449|447.1|448.7|446.8|20
1732051250000|2024-11-19 21:20:50|442.3|440.4|442.21|440.31|442.3|440.4|442.2|440.3|14
1732038580000|2024-11-19 17:49:40|448.71|446.81|448.97|447.07|448.99|447.09|448.69|446.79|14
1732038590000|2024-11-19 17:49:50|448.98|447.08|448.89|446.99|448.98|447.08|448.89|446.99|13
1732051260000|2024-11-19 21:21:00|442.2|440.3|442|440.1|442.22|440.32|442|440.1|9
1732038600000|2024-11-19 17:50:00|448.88|446.98|449.02|447.12|449.03|447.13|448.86|446.96|9
1732051270000|2024-11-19 21:21:10|441.99|440.09|441.97|440.07|441.99|440.09|441.84|439.94|14
1732038610000|2024-11-19 17:50:10|449.01|447.11|449.01|447.11|449.03|447.13|449.01|447.11|8
1732038620000|2024-11-19 17:50:20|449|447.1|448.99|447.09|449.18|447.28|448.99|447.09|14
1732051280000|2024-11-19 21:21:20|441.98|440.08|441.89|439.99|442|440.1|441.84|439.94|23
1732038630000|2024-11-19 17:50:30|448.98|447.08|449.06|447.16|449.06|447.16|448.96|447.06|12
1732051290000|2024-11-19 21:21:30|441.86|439.96|441.27|439.37|441.86|439.96|441.27|439.37|22
1732038640000|2024-11-19 17:50:40|449.04|447.14|449.02|447.12|449.07|447.17|449.02|447.12|9
1732038650000|2024-11-19 17:50:50|449.03|447.13|449.24|447.34|449.25|447.35|449.03|447.13|15
1732051300000|2024-11-19 21:21:40|441.26|439.36|441.14|439.24|441.26|439.36|441.11|439.21|16
1732038660000|2024-11-19 17:51:00|449.23|447.33|449.22|447.32|449.24|447.34|449.2|447.3|10
1732038670000|2024-11-19 17:51:10|449.21|447.31|449.17|447.27|449.29|447.39|449.17|447.27|9
1732051310000|2024-11-19 21:21:50|441.05|439.15|441.07|439.17|441.07|439.17|441.04|439.14|9
1732038680000|2024-11-19 17:51:20|449.19|447.29|449.12|447.22|449.2|447.3|449.12|447.22|14
1732051320000|2024-11-19 21:22:00|441.08|439.18|441.64|439.74|441.66|439.76|441.08|439.18|20
1732038690000|2024-11-19 17:51:30|449.11|447.21|449.1|447.2|449.23|447.33|449.09|447.19|19
1732038700000|2024-11-19 17:51:40|449.09|447.19|449.09|447.19|449.1|447.2|449.08|447.18|9
1732051330000|2024-11-19 21:22:10|441.65|439.75|441.85|439.95|441.85|439.95|441.65|439.75|11
1732038710000|2024-11-19 17:51:50|449.08|447.18|449.24|447.34|449.24|447.34|448.96|447.06|15
1732038720000|2024-11-19 17:52:00|449.23|447.33|449.2|447.3|449.23|447.33|449.2|447.3|10
1732051340000|2024-11-19 21:22:20|441.84|439.94|441.98|440.08|441.98|440.08|441.7|439.8|20
1732038730000|2024-11-19 17:52:10|449.19|447.29|448.88|446.98|449.19|447.29|448.88|446.98|19
1732051350000|2024-11-19 21:22:30|441.99|440.09|441.8|439.9|442|440.1|441.75|439.85|12
1732038740000|2024-11-19 17:52:20|448.87|446.97|449.01|447.11|449.02|447.12|448.87|446.97|18
1732038750000|2024-11-19 17:52:30|449.19|447.29|449.16|447.26|449.19|447.29|449.14|447.24|12
1732051360000|2024-11-19 21:22:40|441.81|439.91|441.97|440.07|441.98|440.08|441.81|439.91|14
1732038760000|2024-11-19 17:52:40|449.26|447.36|449.24|447.34|449.26|447.36|449.22|447.32|14
1732038770000|2024-11-19 17:52:50|449.25|447.35|449.29|447.39|449.33|447.43|449.25|447.35|12
1732051370000|2024-11-19 21:22:50|441.98|440.08|441.97|440.07|441.98|440.08|441.9|440|13
1732038780000|2024-11-19 17:53:00|449.3|447.4|449.16|447.26|449.3|447.4|449.16|447.26|8
1732051380000|2024-11-19 21:23:00|441.98|440.08|442.08|440.18|442.42|440.52|441.98|440.08|23
1732038790000|2024-11-19 17:53:10|449.15|447.25|449.17|447.27|449.25|447.35|449.15|447.25|14
1732038800000|2024-11-19 17:53:20|449.16|447.26|449.33|447.43|449.33|447.43|449.14|447.24|10
1732051390000|2024-11-19 21:23:10|442.09|440.19|442.09|440.19|442.12|440.22|442.05|440.15|14
1732038810000|2024-11-19 17:53:30|449.32|447.42|449.13|447.23|449.34|447.44|449.12|447.22|16
1732038820000|2024-11-19 17:53:40|449.12|447.22|449|447.1|449.12|447.22|449|447.1|12
1732051400000|2024-11-19 21:23:20|442.08|440.18|442.03|440.13|442.09|440.19|441.98|440.08|10
1732038830000|2024-11-19 17:53:50|448.99|447.09|448.94|447.04|449|447.1|448.94|447.04|6
1732051410000|2024-11-19 21:23:30|442.01|440.11|441.8|439.9|442.01|440.11|441.78|439.88|19
1732038840000|2024-11-19 17:54:00|448.93|447.03|448.78|446.88|449.05|447.15|448.76|446.86|18
1732038850000|2024-11-19 17:54:10|448.76|446.86|448.83|446.93|448.89|446.99|448.76|446.86|16
1732051420000|2024-11-19 21:23:40|441.81|439.91|441.73|439.83|441.82|439.92|441.72|439.82|16
1732038860000|2024-11-19 17:54:20|448.82|446.92|448.85|446.95|448.89|446.99|448.81|446.91|15
1732038870000|2024-11-19 17:54:30|448.86|446.96|448.87|446.97|448.91|447.01|448.84|446.94|17
1732051430000|2024-11-19 21:23:50|441.72|439.82|441.73|439.83|441.87|439.97|441.72|439.82|15
1732038880000|2024-11-19 17:54:40|448.8|446.9|448.73|446.83|448.82|446.92|448.73|446.83|11
1732051440000|2024-11-19 21:24:00|441.71|439.81|441.57|439.67|441.71|439.81|441.54|439.64|12
1732038890000|2024-11-19 17:54:50|448.72|446.82|448.7|446.8|448.72|446.82|448.56|446.66|14
1732038900000|2024-11-19 17:55:00|448.69|446.79|448.78|446.88|448.88|446.98|448.68|446.78|14
1732051450000|2024-11-19 21:24:10|441.56|439.66|441.55|439.65|441.58|439.68|441.47|439.57|15
1732038910000|2024-11-19 17:55:10|448.86|446.96|448.98|447.08|448.98|447.08|448.85|446.95|15
1732038920000|2024-11-19 17:55:20|448.99|447.09|449.33|447.43|449.38|447.48|448.99|447.09|17
1732051460000|2024-11-19 21:24:20|441.47|439.57|441.73|439.83|441.73|439.83|441.47|439.57|18
1732038930000|2024-11-19 17:55:30|449.32|447.42|449.4|447.5|449.41|447.51|449.27|447.37|13
1732051470000|2024-11-19 21:24:30|441.74|439.84|442.04|440.14|442.04|440.14|441.74|439.84|13
1732038940000|2024-11-19 17:55:40|449.39|447.49|449.46|447.56|449.47|447.57|449.35|447.45|12
1732038950000|2024-11-19 17:55:50|449.47|447.57|449.47|447.57|449.47|447.57|449.44|447.54|11
1732051480000|2024-11-19 21:24:40|442.05|440.15|441.97|440.07|442.15|440.25|441.97|440.07|18
1732038960000|2024-11-19 17:56:00|449.46|447.56|449.34|447.44|449.46|447.56|449.22|447.32|14
1732038970000|2024-11-19 17:56:10|449.35|447.45|449.3|447.4|449.35|447.45|449.29|447.39|11
1732051490000|2024-11-19 21:24:50|441.98|440.08|441.9|440|441.98|440.08|441.85|439.95|12
1732038980000|2024-11-19 17:56:20|449.29|447.39|449.47|447.57|449.47|447.57|449.29|447.39|7
1732038990000|2024-11-19 17:56:30|449.46|447.56|449.53|447.63|449.57|447.67|449.45|447.55|8
1732051500000|2024-11-19 21:25:00|441.91|440.01|442.07|440.17|442.07|440.17|441.8|439.9|15
1732039000000|2024-11-19 17:56:40|449.52|447.62|449.4|447.5|449.52|447.62|449.4|447.5|13
1732039010000|2024-11-19 17:56:50|449.44|447.54|449.37|447.47|449.49|447.59|449.37|447.47|9
1732051510000|2024-11-19 21:25:10|441.96|440.06|442.03|440.13|442.03|440.13|441.85|439.95|18
1732039020000|2024-11-19 17:57:00|449.39|447.49|449.42|447.52|449.49|447.59|449.34|447.44|15
1732051520000|2024-11-19 21:25:20|442.17|440.27|442.59|440.69|442.59|440.69|442.17|440.27|18
1732039030000|2024-11-19 17:57:10|449.41|447.51|449.35|447.45|449.45|447.55|449.35|447.45|12
1732039040000|2024-11-19 17:57:20|449.34|447.44|449.54|447.64|449.59|447.69|449.33|447.43|10
1732051530000|2024-11-19 21:25:30|442.6|440.7|442.71|440.81|442.71|440.81|442.6|440.7|16
1732039050000|2024-11-19 17:57:30|449.53|447.63|449.45|447.55|449.54|447.64|449.45|447.55|16
1732039060000|2024-11-19 17:57:40|449.46|447.56|449.33|447.43|449.46|447.56|449.33|447.43|4
1732051540000|2024-11-19 21:25:40|442.7|440.8|442.76|440.86|442.76|440.86|442.7|440.8|11
1732039070000|2024-11-19 17:57:50|449.32|447.42|449.46|447.56|449.49|447.59|449.32|447.42|14
1732051550000|2024-11-19 21:25:50|442.77|440.87|442.83|440.93|442.86|440.96|442.67|440.77|17
1732039080000|2024-11-19 17:58:00|449.45|447.55|449.36|447.46|449.45|447.55|449.35|447.45|10
1732039090000|2024-11-19 17:58:10|449.43|447.53|449.4|447.5|449.43|447.53|449.37|447.47|12
1732051560000|2024-11-19 21:26:00|442.81|440.91|442.81|440.91|442.82|440.92|442.78|440.88|7
1732039100000|2024-11-19 17:58:20|449.41|447.51|449.22|447.32|449.41|447.51|449.21|447.31|13
1732039110000|2024-11-19 17:58:30|449.21|447.31|449.2|447.3|449.21|447.31|449.19|447.29|6
1732051570000|2024-11-19 21:26:10|442.82|440.92|442.79|440.89|442.82|440.92|442.63|440.73|16
1732039120000|2024-11-19 17:58:40|449.19|447.29|449.25|447.35|449.26|447.36|449.17|447.27|11
1732039130000|2024-11-19 17:58:50|449.33|447.43|449.37|447.47|449.39|447.49|449.29|447.39|10
1732051580000|2024-11-19 21:26:20|442.78|440.88|443.04|441.14|443.04|441.14|442.78|440.88|16
1732039140000|2024-11-19 17:59:00|449.36|447.46|449.32|447.42|449.36|447.46|449.25|447.35|18
1732039150000|2024-11-19 17:59:10|449.4|447.5|449.41|447.51|449.41|447.51|449.35|447.45|12
1732051590000|2024-11-19 21:26:30|443.05|441.15|443.35|441.45|443.35|441.45|443.05|441.15|12
1732039160000|2024-11-19 17:59:20|449.42|447.52|449.52|447.62|449.53|447.63|449.38|447.48|17
1732051600000|2024-11-19 21:26:40|443.36|441.46|443.56|441.66|443.56|441.66|443.36|441.46|17
1732039170000|2024-11-19 17:59:30|449.51|447.61|449.61|447.71|449.62|447.72|449.51|447.61|12
1732039180000|2024-11-19 17:59:40|449.62|447.72|449.64|447.74|449.66|447.76|449.58|447.68|9
1732051610000|2024-11-19 21:26:50|443.57|441.67|443.97|442.07|443.99|442.09|443.57|441.67|17
1732039190000|2024-11-19 17:59:50|449.65|447.75|449.64|447.74|449.73|447.83|449.64|447.74|9
1732051620000|2024-11-19 21:27:00|443.98|442.08|444.26|442.36|444.26|442.36|443.97|442.07|14
1732039200000|2024-11-19 18:00:00|449.63|447.73|449.65|447.75|449.67|447.77|449.6|447.7|14
1732039210000|2024-11-19 18:00:10|449.63|447.73|449.37|447.47|449.63|447.73|449.37|447.47|14
1732051630000|2024-11-19 21:27:10|444.25|442.35|444.58|442.68|444.66|442.76|444.25|442.35|18
1732039220000|2024-11-19 18:00:20|449.36|447.46|449.27|447.37|449.36|447.46|449.26|447.36|13
1732039230000|2024-11-19 18:00:30|449.26|447.36|449.12|447.22|449.26|447.36|449.12|447.22|8
1732051640000|2024-11-19 21:27:20|444.68|442.78|444.76|442.86|444.76|442.86|444.68|442.78|17
1732039240000|2024-11-19 18:00:40|449.13|447.23|449.38|447.48|449.44|447.54|449.12|447.22|13
1732051650000|2024-11-19 21:27:30|444.77|442.87|445.02|443.12|445.02|443.12|444.76|442.86|14
1732039250000|2024-11-19 18:00:50|449.37|447.47|449.2|447.3|449.38|447.48|449.2|447.3|13
1732039260000|2024-11-19 18:01:00|449.19|447.29|449.28|447.38|449.3|447.4|449.18|447.28|17
1732051660000|2024-11-19 21:27:40|445.03|443.13|445.22|443.32|445.22|443.32|445.03|443.13|11
1732039270000|2024-11-19 18:01:10|449.42|447.52|449.46|447.56|449.51|447.61|449.42|447.52|15
1732039280000|2024-11-19 18:01:20|449.47|447.57|449.52|447.62|449.55|447.65|449.45|447.55|9
1732051670000|2024-11-19 21:27:50|445.23|443.33|445.26|443.36|445.43|443.53|445.21|443.31|20
1732039290000|2024-11-19 18:01:30|449.51|447.61|449.32|447.42|449.51|447.61|449.32|447.42|13
1732051680000|2024-11-19 21:28:00|445.27|443.37|445.09|443.19|445.28|443.38|445.09|443.19|18
1732039300000|2024-11-19 18:01:40|449.33|447.43|449.4|447.5|449.42|447.52|449.32|447.42|16
1732039310000|2024-11-19 18:01:50|449.39|447.49|449.31|447.41|449.39|447.49|449.31|447.41|7
1732051690000|2024-11-19 21:28:10|445.06|443.16|444.72|442.82|445.06|443.16|444.72|442.82|20
1732039320000|2024-11-19 18:02:00|449.3|447.4|449.31|447.41|449.34|447.44|449.15|447.25|13
1732039330000|2024-11-19 18:02:10|449.32|447.42|449.54|447.64|449.55|447.65|449.31|447.41|17
1732051700000|2024-11-19 21:28:20|444.73|442.83|444.81|442.91|445.04|443.14|444.73|442.83|17
1732039340000|2024-11-19 18:02:20|449.55|447.65|449.39|447.49|449.62|447.72|449.39|447.49|19
1732051710000|2024-11-19 21:28:30|444.83|442.93|444.99|443.09|444.99|443.09|444.71|442.81|20
1732039350000|2024-11-19 18:02:30|449.38|447.48|449.49|447.59|449.51|447.61|449.36|447.46|14
1732039360000|2024-11-19 18:02:40|449.48|447.58|449.68|447.78|449.68|447.78|449.48|447.58|15
1732051720000|2024-11-19 21:28:40|445|443.1|445.19|443.29|445.19|443.29|445|443.1|14
1732039370000|2024-11-19 18:02:50|449.67|447.77|449.99|448.09|449.99|448.09|449.67|447.77|14
1732039380000|2024-11-19 18:03:00|450.04|448.14|449.97|448.07|450.12|448.22|449.97|448.07|18
1732051730000|2024-11-19 21:28:50|445.2|443.3|445.16|443.26|445.24|443.34|445.12|443.22|12
1732039390000|2024-11-19 18:03:10|449.96|448.06|449.87|447.97|449.96|448.06|449.77|447.87|10
1732051740000|2024-11-19 21:29:00|445.17|443.27|445.34|443.44|445.35|443.45|445.17|443.27|16
1732039400000|2024-11-19 18:03:20|449.91|448.01|449.93|448.03|450.03|448.13|449.91|448.01|17
1732039410000|2024-11-19 18:03:30|449.92|448.02|449.7|447.8|449.92|448.02|449.69|447.79|17
1732051750000|2024-11-19 21:29:10|445.39|443.49|445.41|443.51|445.41|443.51|445.19|443.29|20
1732039420000|2024-11-19 18:03:40|449.69|447.79|449.52|447.62|449.7|447.8|449.47|447.57|11
1732039430000|2024-11-19 18:03:50|449.51|447.61|449.45|447.55|449.51|447.61|449.41|447.51|12
1732051760000|2024-11-19 21:29:20|445.4|443.5|445.75|443.85|445.75|443.85|445.4|443.5|18
1732039440000|2024-11-19 18:04:00|449.46|447.56|449.36|447.46|449.47|447.57|449.36|447.46|13
1732051770000|2024-11-19 21:29:30|445.76|443.86|445.82|443.92|445.89|443.99|445.76|443.86|12
1732039450000|2024-11-19 18:04:10|449.37|447.47|449.43|447.53|449.5|447.6|449.23|447.33|15
1732039460000|2024-11-19 18:04:20|449.42|447.52|449.48|447.58|449.49|447.59|449.42|447.52|11
1732051780000|2024-11-19 21:29:40|445.83|443.93|445.76|443.86|445.84|443.94|445.7|443.8|18
1732039470000|2024-11-19 18:04:30|449.47|447.57|449.12|447.22|449.47|447.57|449.12|447.22|18
1732051790000|2024-11-19 21:29:50|445.77|443.87|445.51|443.61|445.78|443.88|445.5|443.6|16
1732039480000|2024-11-19 18:04:40|449.11|447.21|449.26|447.36|449.3|447.4|449.05|447.15|12
1732039490000|2024-11-19 18:04:50|449.27|447.37|449.29|447.39|449.29|447.39|449.26|447.36|11
1732051800000|2024-11-19 21:30:00|445.52|443.62|445.82|443.92|445.83|443.93|445.52|443.62|12
1732039500000|2024-11-19 18:05:00|449.41|447.51|449.51|447.61|449.57|447.67|449.37|447.47|13
1732039510000|2024-11-19 18:05:10|449.5|447.6|449.38|447.48|449.5|447.6|449.38|447.48|8
1732051810000|2024-11-19 21:30:10|445.83|443.93|446.04|444.14|446.06|444.16|445.83|443.93|12
1732039520000|2024-11-19 18:05:20|449.39|447.49|449.43|447.53|449.45|447.55|449.38|447.48|9
1732039530000|2024-11-19 18:05:30|449.42|447.52|449.39|447.49|449.45|447.55|449.2|447.3|20
1732051820000|2024-11-19 21:30:20|446.03|444.13|446.21|444.31|446.21|444.31|446.02|444.12|16
1732039540000|2024-11-19 18:05:40|449.38|447.48|449.37|447.47|449.44|447.54|449.37|447.47|11
1732051830000|2024-11-19 21:30:30|446.22|444.32|446.49|444.59|446.5|444.6|446.22|444.32|16
1732039550000|2024-11-19 18:05:50|449.36|447.46|449.23|447.33|449.36|447.46|449.23|447.33|9
1732039560000|2024-11-19 18:06:00|449.22|447.32|449.34|447.44|449.36|447.46|449.2|447.3|12
1732051840000|2024-11-19 21:30:40|446.5|444.6|446.4|444.5|446.54|444.64|446.39|444.49|20
1732039570000|2024-11-19 18:06:10|449.33|447.43|449.43|447.53|449.43|447.53|449.28|447.38|11
1732039580000|2024-11-19 18:06:20|449.35|447.45|449.46|447.56|449.49|447.59|449.35|447.45|11
1732051850000|2024-11-19 21:30:50|446.41|444.51|446.32|444.42|446.44|444.54|446.27|444.37|11
1732039590000|2024-11-19 18:06:30|449.45|447.55|449.43|447.53|449.46|447.56|449.43|447.53|7
1732039600000|2024-11-19 18:06:40|449.42|447.52|449.48|447.58|449.51|447.61|449.36|447.46|15
1732051860000|2024-11-19 21:31:00|446.33|444.43|446.64|444.74|446.71|444.81|446.33|444.43|19
1732039610000|2024-11-19 18:06:50|449.47|447.57|449.7|447.8|449.79|447.89|449.47|447.57|16
1732051870000|2024-11-19 21:31:10|446.65|444.75|446.57|444.67|446.7|444.8|446.44|444.54|14
1732039620000|2024-11-19 18:07:00|449.69|447.79|449.85|447.95|449.85|447.95|449.66|447.76|17
1732039630000|2024-11-19 18:07:10|449.86|447.96|449.92|448.02|449.97|448.07|449.85|447.95|16
1732051880000|2024-11-19 21:31:20|446.56|444.66|446.11|444.21|446.57|444.67|446.08|444.18|21
1732039640000|2024-11-19 18:07:20|449.93|448.03|450.04|448.14|450.05|448.15|449.9|448|19
1732039650000|2024-11-19 18:07:30|450.03|448.13|450.11|448.21|450.16|448.26|450.01|448.11|15
1732051890000|2024-11-19 21:31:30|446.1|444.2|446.05|444.15|446.1|444.2|445.99|444.09|15
1732039660000|2024-11-19 18:07:40|450.22|448.32|450.21|448.31|450.22|448.32|450.2|448.3|8
1732051900000|2024-11-19 21:31:40|446.06|444.16|445.81|443.91|446.06|444.16|445.8|443.9|18
1732039670000|2024-11-19 18:07:50|450.22|448.32|450.27|448.37|450.29|448.39|450.21|448.31|9
1732039680000|2024-11-19 18:08:00|450.24|448.34|450.22|448.32|450.27|448.37|450.13|448.23|19
1732051910000|2024-11-19 21:31:50|445.82|443.92|445.41|443.51|445.84|443.94|445.41|443.51|17
1732039690000|2024-11-19 18:08:10|450.23|448.33|450.3|448.4|450.32|448.42|450.21|448.31|15
1732051920000|2024-11-19 21:32:00|445.4|443.5|445.17|443.27|445.4|443.5|445.12|443.22|14
1732039700000|2024-11-19 18:08:20|450.31|448.41|450.46|448.56|450.53|448.63|450.31|448.41|11
1732039710000|2024-11-19 18:08:30|450.47|448.57|450.49|448.59|450.59|448.69|450.47|448.57|20
1732051930000|2024-11-19 21:32:10|445.18|443.28|445.14|443.24|445.25|443.35|445.14|443.24|13
1732039720000|2024-11-19 18:08:40|450.5|448.6|450.5|448.6|450.58|448.68|450.49|448.59|16
1732039730000|2024-11-19 18:08:50|450.49|448.59|450.37|448.47|450.49|448.59|450.27|448.37|11
1732051940000|2024-11-19 21:32:20|445.15|443.25|445.42|443.52|445.43|443.53|445.15|443.25|15
1732039740000|2024-11-19 18:09:00|450.36|448.46|450.47|448.57|450.61|448.71|450.35|448.45|14
1732051950000|2024-11-19 21:32:30|445.52|443.62|445.68|443.78|445.68|443.78|445.52|443.62|11
1732039750000|2024-11-19 18:09:10|450.6|448.7|450.56|448.66|450.6|448.7|450.56|448.66|13
1732039760000|2024-11-19 18:09:20|450.61|448.71|450.69|448.79|450.71|448.81|450.59|448.69|9
1732051960000|2024-11-19 21:32:40|445.69|443.79|445.68|443.78|445.71|443.81|445.65|443.75|9
1732039770000|2024-11-19 18:09:30|450.7|448.8|450.84|448.94|450.88|448.98|450.69|448.79|17
1732039780000|2024-11-19 18:09:40|450.83|448.93|450.94|449.04|450.98|449.08|450.83|448.93|9
1732051970000|2024-11-19 21:32:50|445.69|443.79|445.55|443.65|445.69|443.79|445.55|443.65|8
1732039790000|2024-11-19 18:09:50|450.98|449.08|451.01|449.11|451.03|449.13|450.98|449.08|8
1732051980000|2024-11-19 21:33:00|445.56|443.66|445.54|443.64|445.59|443.69|445.52|443.62|15
1732039800000|2024-11-19 18:10:00|451.02|449.12|450.99|449.09|451.18|449.28|450.99|449.09|21
1732039810000|2024-11-19 18:10:10|450.98|449.08|451.05|449.15|451.05|449.15|450.94|449.04|14
1732051990000|2024-11-19 21:33:10|445.55|443.65|445.57|443.67|445.68|443.78|445.53|443.63|10
1732039820000|2024-11-19 18:10:20|451.04|449.14|450.8|448.9|451.05|449.15|450.79|448.89|18
1732052000000|2024-11-19 21:33:20|445.56|443.66|445.55|443.65|445.57|443.67|445.45|443.55|9
1732039830000|2024-11-19 18:10:30|450.79|448.89|450.92|449.02|450.98|449.08|450.78|448.88|11
1732039840000|2024-11-19 18:10:40|450.93|449.03|451.05|449.15|451.07|449.17|450.93|449.03|11
1732052010000|2024-11-19 21:33:30|445.54|443.64|445.52|443.62|445.59|443.69|445.52|443.62|10
1732039850000|2024-11-19 18:10:50|451.04|449.14|451.04|449.14|451.05|449.15|451.02|449.12|13
1732039860000|2024-11-19 18:11:00|451.03|449.13|451.04|449.14|451.08|449.18|451.01|449.11|17
1732052020000|2024-11-19 21:33:40|445.53|443.63|445.35|443.45|445.53|443.63|445.3|443.4|15
1732039870000|2024-11-19 18:11:10|451.07|449.17|451.19|449.29|451.22|449.32|451.07|449.17|16
1732039880000|2024-11-19 18:11:20|451.18|449.28|451.03|449.13|451.19|449.29|451.03|449.13|17
1732052030000|2024-11-19 21:33:50|445.34|443.44|445.12|443.22|445.34|443.44|445.12|443.22|20
1732039890000|2024-11-19 18:11:30|451.04|449.14|451.22|449.32|451.23|449.33|451.03|449.13|19
1732052040000|2024-11-19 21:34:00|445.11|443.21|444.84|442.94|445.11|443.21|444.82|442.92|15
1732039900000|2024-11-19 18:11:40|451.23|449.33|451.2|449.3|451.23|449.33|451.18|449.28|9
1732039910000|2024-11-19 18:11:50|451.19|449.29|451.19|449.29|451.21|449.31|451.17|449.27|7
1732052050000|2024-11-19 21:34:10|444.85|442.95|444.72|442.82|444.87|442.97|444.72|442.82|18
1732039920000|2024-11-19 18:12:00|451.18|449.28|451.05|449.15|451.22|449.32|451.05|449.15|12
1732039930000|2024-11-19 18:12:10|451.04|449.14|451.08|449.18|451.2|449.3|451.03|449.13|11
1732052060000|2024-11-19 21:34:20|444.71|442.81|444.53|442.63|444.72|442.82|444.46|442.56|14
1732039940000|2024-11-19 18:12:20|451.09|449.19|451.11|449.21|451.14|449.24|451.09|449.19|12
1732039950000|2024-11-19 18:12:30|451.12|449.22|451.11|449.21|451.17|449.27|451.1|449.2|13
1732052070000|2024-11-19 21:34:30|444.52|442.62|444.14|442.24|444.52|442.62|444.14|442.24|20
1732039960000|2024-11-19 18:12:40|451.12|449.22|451.06|449.16|451.16|449.26|451.06|449.16|8
1732052080000|2024-11-19 21:34:40|444.15|442.25|443.98|442.08|444.15|442.25|443.98|442.08|12
1732039970000|2024-11-19 18:12:50|451.11|449.21|450.92|449.02|451.11|449.21|450.86|448.96|17
1732039980000|2024-11-19 18:13:00|450.91|449.01|451.17|449.27|451.17|449.27|450.91|449.01|13
1732052090000|2024-11-19 21:34:50|443.97|442.07|444.01|442.11|444.01|442.11|443.95|442.05|9
1732039990000|2024-11-19 18:13:10|451.16|449.26|451.16|449.26|451.17|449.27|451.12|449.22|13
1732040000000|2024-11-19 18:13:20|451.15|449.25|451.24|449.34|451.25|449.35|451.15|449.25|13
1732052100000|2024-11-19 21:35:00|444.02|442.12|444.05|442.15|444.21|442.31|444.02|442.12|17
1732040010000|2024-11-19 18:13:30|451.25|449.35|451.45|449.55|451.45|449.55|451.25|449.35|9
1732040020000|2024-11-19 18:13:40|451.58|449.68|451.54|449.64|451.58|449.68|451.5|449.6|13
1732052110000|2024-11-19 21:35:10|444.04|442.14|443.79|441.89|444.04|442.14|443.72|441.82|21
1732040030000|2024-11-19 18:13:50|451.55|449.65|451.61|449.71|451.78|449.88|451.54|449.64|15
1732040040000|2024-11-19 18:14:00|451.6|449.7|452.7|450.8|452.82|450.92|451.6|449.7|16
1732052120000|2024-11-19 21:35:20|443.8|441.9|443.59|441.69|443.83|441.93|443.55|441.65|17
1732040050000|2024-11-19 18:14:10|452.72|450.82|452.67|450.77|452.72|450.82|452.65|450.75|13
1732040060000|2024-11-19 18:14:20|452.68|450.78|452.7|450.8|452.7|450.8|452.66|450.76|8
1732052130000|2024-11-19 21:35:30|443.62|441.72|443.86|441.96|443.86|441.96|443.59|441.69|16
1732040070000|2024-11-19 18:14:30|452.65|450.75|452.84|450.94|452.89|450.99|452.65|450.75|15
1732052140000|2024-11-19 21:35:40|443.87|441.97|443.97|442.07|443.97|442.07|443.87|441.97|11
1732040080000|2024-11-19 18:14:40|452.83|450.93|452.91|451.01|452.92|451.02|452.8|450.9|23
1732040090000|2024-11-19 18:14:50|452.94|451.04|453.11|451.21|453.11|451.21|452.93|451.03|14
1732052150000|2024-11-19 21:35:50|443.98|442.08|444.5|442.6|444.5|442.6|443.98|442.08|12
1732040100000|2024-11-19 18:15:00|453.16|451.26|453.38|451.48|453.38|451.48|453.07|451.17|13
1732040110000|2024-11-19 18:15:10|453.45|451.55|453.46|451.56|453.49|451.59|453.38|451.48|17
1732052160000|2024-11-19 21:36:00|444.49|442.59|444.2|442.3|444.49|442.59|444.19|442.29|14
1732040120000|2024-11-19 18:15:20|453.47|451.57|453.15|451.25|453.55|451.65|453.15|451.25|26
1732052170000|2024-11-19 21:36:10|444.21|442.31|444.3|442.4|444.3|442.4|444.21|442.31|10
1732040130000|2024-11-19 18:15:30|453.14|451.24|453.03|451.13|453.14|451.24|453.02|451.12|15
1732040140000|2024-11-19 18:15:40|453.02|451.12|452.78|450.88|453.02|451.12|452.76|450.86|22
1732052180000|2024-11-19 21:36:20|444.21|442.31|444.11|442.21|444.22|442.32|444.07|442.17|10
1732040150000|2024-11-19 18:15:50|452.82|450.92|452.82|450.92|452.82|450.92|452.78|450.88|13
1732040160000|2024-11-19 18:16:00|452.86|450.96|452.99|451.09|453.04|451.14|452.86|450.96|5
1732052190000|2024-11-19 21:36:30|444.12|442.22|444.01|442.11|444.13|442.23|444.01|442.11|13
1732040170000|2024-11-19 18:16:10|453|451.1|453.12|451.22|453.12|451.22|453|451.1|6
1732052200000|2024-11-19 21:36:40|443.95|442.05|443.86|441.96|443.95|442.05|443.78|441.88|16
1732040180000|2024-11-19 18:16:20|453.11|451.21|453.11|451.21|453.12|451.22|453.09|451.19|8
1732040190000|2024-11-19 18:16:30|453.1|451.2|453.2|451.3|453.22|451.32|453.08|451.18|7
1732052210000|2024-11-19 21:36:50|443.87|441.97|443.77|441.87|443.87|441.97|443.73|441.83|11
1732040200000|2024-11-19 18:16:40|453.17|451.27|453.56|451.66|453.6|451.7|453.16|451.26|12
1732040210000|2024-11-19 18:16:50|453.57|451.67|453.58|451.68|453.59|451.69|453.57|451.67|4
1732052220000|2024-11-19 21:37:00|443.78|441.88|444.02|442.12|444.02|442.12|443.78|441.88|13
1732040220000|2024-11-19 18:17:00|453.59|451.69|453.69|451.79|453.69|451.79|453.59|451.69|6
1732052230000|2024-11-19 21:37:10|444.03|442.13|444.18|442.28|444.19|442.29|444.03|442.13|10
1732040230000|2024-11-19 18:17:10|453.7|451.8|453.84|451.94|453.84|451.94|453.7|451.8|10
1732040240000|2024-11-19 18:17:20|453.85|451.95|453.82|451.92|453.86|451.96|453.8|451.9|7
1732052240000|2024-11-19 21:37:20|444.19|442.29|443.99|442.09|444.2|442.3|443.97|442.07|11
1732040250000|2024-11-19 18:17:30|453.83|451.93|452.7|450.8|453.83|451.93|452.7|450.8|15
1732052250000|2024-11-19 21:37:30|443.83|441.93|443.7|441.8|443.83|441.93|443.65|441.75|18
1732040260000|2024-11-19 18:17:40|452.68|450.78|452.58|450.68|452.68|450.78|452.47|450.57|10
1732040270000|2024-11-19 18:17:50|452.68|450.78|452.64|450.74|452.68|450.78|452.62|450.72|7
1732052260000|2024-11-19 21:37:40|443.71|441.81|443.78|441.88|443.78|441.88|443.68|441.78|12
1732040280000|2024-11-19 18:18:00|452.73|450.83|452.81|450.91|452.81|450.91|452.73|450.83|7
1732040290000|2024-11-19 18:18:10|452.82|450.92|452.65|450.75|452.82|450.92|452.65|450.75|7
1732052270000|2024-11-19 21:37:50|443.79|441.89|443.61|441.71|443.79|441.89|443.58|441.68|15
1732040300000|2024-11-19 18:18:20|452.8|450.9|452.52|450.62|452.8|450.9|452.52|450.62|13
1732052280000|2024-11-19 21:38:00|443.43|441.53|443.46|441.56|443.56|441.66|443.39|441.49|16
1732040310000|2024-11-19 18:18:30|452.46|450.56|452.26|450.36|452.46|450.56|452.23|450.33|9
1732040320000|2024-11-19 18:18:40|452.27|450.37|452.44|450.54|452.48|450.58|452.27|450.37|7
1732052290000|2024-11-19 21:38:10|443.47|441.57|443.27|441.37|443.47|441.57|443.19|441.29|17
1732040330000|2024-11-19 18:18:50|452.43|450.53|451.97|450.07|452.43|450.53|451.96|450.06|12
1732040340000|2024-11-19 18:19:00|451.96|450.06|451.83|449.93|451.97|450.07|451.69|449.79|17
1732052300000|2024-11-19 21:38:20|443.26|441.36|442.87|440.97|443.26|441.36|442.87|440.97|18
1732040350000|2024-11-19 18:19:10|451.8|449.9|451.81|449.91|451.81|449.91|451.8|449.9|2
1732052310000|2024-11-19 21:38:30|442.88|440.98|442.5|440.6|442.88|440.98|442.5|440.6|13
1732040360000|2024-11-19 18:19:20|451.82|449.92|452.01|450.11|452.02|450.12|451.81|449.91|12
1732040370000|2024-11-19 18:19:30|452.02|450.12|452.25|450.35|452.25|450.35|452.02|450.12|13
1732052320000|2024-11-19 21:38:40|442.49|440.59|442.2|440.3|442.49|440.59|442.14|440.24|12
1732040380000|2024-11-19 18:19:40|452.24|450.34|452.24|450.34|452.24|450.34|452.19|450.29|8
1732040390000|2024-11-19 18:19:50|452.2|450.3|452.28|450.38|452.29|450.39|452.2|450.3|7
1732052330000|2024-11-19 21:38:50|442.12|440.22|442.08|440.18|442.12|440.22|442.08|440.18|19
1732040400000|2024-11-19 18:20:00|452.47|450.57|451.91|450.01|452.49|450.59|451.91|450.01|21
1732052340000|2024-11-19 21:39:00|442.09|440.19|442.12|440.22|442.17|440.27|442.08|440.18|17
1732040410000|2024-11-19 18:20:10|451.92|450.02|451.83|449.93|451.92|450.02|451.82|449.92|15
1732040420000|2024-11-19 18:20:20|452.06|450.16|452.07|450.17|452.08|450.18|452.05|450.15|6
1732052350000|2024-11-19 21:39:10|442.09|440.19|441.64|439.74|442.09|440.19|441.63|439.73|13
1732040430000|2024-11-19 18:20:30|452.08|450.18|452.4|450.5|452.4|450.5|452.07|450.17|13
1732052360000|2024-11-19 21:39:20|441.65|439.75|441.3|439.4|441.67|439.77|441.21|439.31|18
1732040440000|2024-11-19 18:20:40|452.39|450.49|452.37|450.47|452.39|450.49|452.37|450.47|4
1732040450000|2024-11-19 18:20:50|452.16|450.26|452.2|450.3|452.2|450.3|452.16|450.26|5
1732052370000|2024-11-19 21:39:30|441.31|439.41|441.37|439.47|441.39|439.49|441.31|439.41|11
1732040460000|2024-11-19 18:21:00|452.21|450.31|452.11|450.21|452.23|450.33|452.1|450.2|12
1732052380000|2024-11-19 21:39:40|441.36|439.46|441.33|439.43|441.36|439.46|441.25|439.35|13
1732040470000|2024-11-19 18:21:10|452.1|450.2|452.02|450.12|452.15|450.25|452|450.1|12
1732040480000|2024-11-19 18:21:20|452.03|450.13|452.05|450.15|452.05|450.15|452.03|450.13|5
1732052390000|2024-11-19 21:39:50|441.34|439.44|441.35|439.45|441.35|439.45|441.31|439.41|11
1732040490000|2024-11-19 18:21:30|452.04|450.14|452.12|450.22|452.13|450.23|452.04|450.14|9
1732040500000|2024-11-19 18:21:40|452.11|450.21|452.14|450.24|452.18|450.28|452.11|450.21|8
1732052400000|2024-11-19 21:40:00|441.36|439.46|441.33|439.43|441.49|439.59|441.33|439.43|14
1732040510000|2024-11-19 18:21:50|452.13|450.23|451.9|450|452.13|450.23|451.89|449.99|13
1732040520000|2024-11-19 18:22:00|451.89|449.99|451.76|449.86|451.89|449.99|451.76|449.86|9
1732052410000|2024-11-19 21:40:10|441.34|439.44|441.1|439.2|441.35|439.45|441.08|439.18|19
1732040530000|2024-11-19 18:22:10|451.74|449.84|451.77|449.87|451.77|449.87|451.74|449.84|7
1732040540000|2024-11-19 18:22:20|451.82|449.92|451.73|449.83|451.83|449.93|451.73|449.83|5
1732052420000|2024-11-19 21:40:20|441.11|439.21|441.48|439.58|441.48|439.58|441.1|439.2|17
1732040550000|2024-11-19 18:22:30|451.72|449.82|451.76|449.86|451.79|449.89|451.72|449.82|8
1732040560000|2024-11-19 18:22:40|451.77|449.87|452.07|450.17|452.1|450.2|451.77|449.87|14
1732052430000|2024-11-19 21:40:30|441.49|439.59|441.93|440.03|441.94|440.04|441.49|439.59|16
1732040570000|2024-11-19 18:22:50|452.08|450.18|452.05|450.15|452.11|450.21|452.05|450.15|14
1732052440000|2024-11-19 21:40:40|441.91|440.01|441.66|439.76|441.91|440.01|441.6|439.7|14
1732040580000|2024-11-19 18:23:00|452.04|450.14|452.01|450.11|452.04|450.14|451.96|450.06|18
1732040590000|2024-11-19 18:23:10|452|450.1|451.85|449.95|452|450.1|451.82|449.92|4
1732052450000|2024-11-19 21:40:50|441.67|439.77|441.81|439.91|441.81|439.91|441.67|439.77|15
1732040600000|2024-11-19 18:23:20|451.84|449.94|451.76|449.86|451.85|449.95|451.76|449.86|5
1732052460000|2024-11-19 21:41:00|441.82|439.92|441.84|439.94|441.87|439.97|441.73|439.83|16
1732040610000|2024-11-19 18:23:30|451.78|449.88|451.83|449.93|451.83|449.93|451.75|449.85|8
1732040620000|2024-11-19 18:23:40|451.84|449.94|452.01|450.11|452.02|450.12|451.84|449.94|8
1732052470000|2024-11-19 21:41:10|441.8|439.9|442.01|440.11|442.01|440.11|441.79|439.89|11
1732040630000|2024-11-19 18:23:50|452|450.1|451.92|450.02|452|450.1|451.92|450.02|14
1732040640000|2024-11-19 18:24:00|451.95|450.05|451.79|449.89|451.95|450.05|451.79|449.89|10
1732052480000|2024-11-19 21:41:20|442.02|440.12|442.19|440.29|442.19|440.29|442.02|440.12|11
1732040650000|2024-11-19 18:24:10|451.72|449.82|451.74|449.84|451.74|449.84|451.72|449.82|5
1732040660000|2024-11-19 18:24:20|451.73|449.83|451.28|449.38|451.77|449.87|451.18|449.28|15
1732052490000|2024-11-19 21:41:30|442.2|440.3|442.3|440.4|442.3|440.4|442.2|440.3|15
1732040670000|2024-11-19 18:24:30|451.26|449.36|450.99|449.09|451.29|449.39|450.98|449.08|16
1732052500000|2024-11-19 21:41:40|442.31|440.41|442.24|440.34|442.31|440.41|442.13|440.23|14
1732040680000|2024-11-19 18:24:40|451|449.1|451.08|449.18|451.08|449.18|451|449.1|6
1732040690000|2024-11-19 18:24:50|451.09|449.19|451.26|449.36|451.26|449.36|451.09|449.19|8
1732052510000|2024-11-19 21:41:50|442.25|440.35|442.23|440.33|442.3|440.4|442.17|440.27|16
1732040700000|2024-11-19 18:25:00|451.27|449.37|451.42|449.52|451.42|449.52|451.27|449.37|13
1732040710000|2024-11-19 18:25:10|451.43|449.53|451.46|449.56|451.46|449.56|451.41|449.51|8
1732052520000|2024-11-19 21:42:00|442.24|440.34|442.39|440.49|442.39|440.49|442.24|440.34|16
1732040720000|2024-11-19 18:25:20|451.43|449.53|451.48|449.58|451.48|449.58|451.43|449.53|16
1732052530000|2024-11-19 21:42:10|442.4|440.5|442.55|440.65|442.63|440.73|442.4|440.5|16
1732040730000|2024-11-19 18:25:30|451.66|449.76|451.7|449.8|451.72|449.82|451.66|449.76|7
1732040740000|2024-11-19 18:25:40|451.71|449.81|451.72|449.82|451.75|449.85|451.71|449.81|6
1732052540000|2024-11-19 21:42:20|442.56|440.66|442.66|440.76|442.66|440.76|442.51|440.61|13
1732040750000|2024-11-19 18:25:50|451.71|449.81|451.7|449.8|451.72|449.82|451.7|449.8|9
1732040760000|2024-11-19 18:26:00|451.9|450|451.68|449.78|451.9|450|451.63|449.73|11
1732052550000|2024-11-19 21:42:30|442.75|440.85|442.54|440.64|442.76|440.86|442.52|440.62|14
1732040770000|2024-11-19 18:26:10|451.69|449.79|451.88|449.98|451.88|449.98|451.69|449.79|6
1732040780000|2024-11-19 18:26:20|451.87|449.97|451.99|450.09|451.99|450.09|451.87|449.97|10
1732052560000|2024-11-19 21:42:40|442.55|440.65|442.7|440.8|442.7|440.8|442.55|440.65|14
1732040790000|2024-11-19 18:26:30|452.14|450.24|451.99|450.09|452.17|450.27|451.97|450.07|20
1732052570000|2024-11-19 21:42:50|442.71|440.81|442.71|440.81|442.71|440.81|442.58|440.68|14
1732040800000|2024-11-19 18:26:40|451.97|450.07|451.7|449.8|451.97|450.07|451.7|449.8|7
1732040810000|2024-11-19 18:26:50|451.69|449.79|451.69|449.79|451.7|449.8|451.67|449.77|7
1732052580000|2024-11-19 21:43:00|442.72|440.82|442.69|440.79|442.79|440.89|442.68|440.78|12
1732040820000|2024-11-19 18:27:00|451.68|449.78|451.59|449.69|451.71|449.81|451.58|449.68|9
1732052590000|2024-11-19 21:43:10|442.68|440.78|442.32|440.42|442.69|440.79|442.26|440.36|18
1732040830000|2024-11-19 18:27:10|451.57|449.67|451.29|449.39|451.57|449.67|451.2|449.3|21
1732040840000|2024-11-19 18:27:20|451.28|449.38|451.37|449.47|451.38|449.48|451.28|449.38|10
1732052600000|2024-11-19 21:43:20|442.33|440.43|442.41|440.51|442.41|440.51|442.32|440.42|15
1732040850000|2024-11-19 18:27:30|451.38|449.48|451.57|449.67|451.58|449.68|451.37|449.47|10
1732040860000|2024-11-19 18:27:40|451.56|449.66|451.63|449.73|451.65|449.75|451.56|449.66|6
1732052610000|2024-11-19 21:43:30|442.42|440.52|442.24|440.34|442.44|440.54|442.2|440.3|11
1732040870000|2024-11-19 18:27:50|451.65|449.75|451.63|449.73|451.65|449.75|451.56|449.66|5
1732040880000|2024-11-19 18:28:00|451.64|449.74|451.65|449.75|451.65|449.75|451.64|449.74|2
1732052620000|2024-11-19 21:43:40|442.25|440.35|442.36|440.46|442.36|440.46|442.25|440.35|12
1732040890000|2024-11-19 18:28:10|451.66|449.76|451.85|449.95|451.85|449.95|451.65|449.75|7
1732052630000|2024-11-19 21:43:50|442.37|440.47|442.17|440.27|442.37|440.47|442.14|440.24|13
1732040900000|2024-11-19 18:28:20|451.86|449.96|452.5|450.6|452.81|450.91|451.86|449.96|16
1732040910000|2024-11-19 18:28:30|452.51|450.61|452.59|450.69|452.68|450.78|452.45|450.55|26
1732052640000|2024-11-19 21:44:00|442.18|440.28|442.27|440.37|442.3|440.4|442.18|440.28|15
1732040920000|2024-11-19 18:28:40|452.7|450.8|452.88|450.98|452.88|450.98|452.65|450.75|14
1732040930000|2024-11-19 18:28:50|452.89|450.99|453.06|451.16|453.07|451.17|452.84|450.94|15
1732052650000|2024-11-19 21:44:10|442.26|440.36|442.44|440.54|442.44|440.54|442.26|440.36|11
1732040940000|2024-11-19 18:29:00|453.05|451.15|453.58|451.68|453.58|451.68|452.99|451.09|24
1732040950000|2024-11-19 18:29:10|453.57|451.67|453.26|451.36|453.57|451.67|453.26|451.36|16
1732052660000|2024-11-19 21:44:20|442.45|440.55|442.46|440.56|442.48|440.58|442.42|440.52|11
1732040960000|2024-11-19 18:29:20|453.25|451.35|453.21|451.31|453.25|451.35|453.19|451.29|9
1732052670000|2024-11-19 21:44:30|442.47|440.57|442.77|440.87|442.77|440.87|442.47|440.57|13
1732040970000|2024-11-19 18:29:30|453.22|451.32|453.26|451.36|453.26|451.36|453.11|451.21|19
1732040980000|2024-11-19 18:29:40|453.25|451.35|453.43|451.53|453.46|451.56|453.24|451.34|18
1732052680000|2024-11-19 21:44:40|442.78|440.88|442.97|441.07|442.97|441.07|442.78|440.88|13
1732040990000|2024-11-19 18:29:50|453.42|451.52|453.44|451.54|453.47|451.57|453.36|451.46|14
1732052690000|2024-11-19 21:44:50|442.98|441.08|443.13|441.23|443.15|441.25|442.98|441.08|17
1732041000000|2024-11-19 18:30:00|453.45|451.55|452.99|451.09|453.45|451.55|452.99|451.09|15
1732041010000|2024-11-19 18:30:10|452.98|451.08|453.11|451.21|453.12|451.22|452.9|451|21
1732041020000|2024-11-19 18:30:20|453.1|451.2|453.46|451.56|453.47|451.57|453.09|451.19|19
1732052700000|2024-11-19 21:45:00|443.14|441.24|442.86|440.96|443.14|441.24|442.82|440.92|15
1732041030000|2024-11-19 18:30:30|453.47|451.57|453.52|451.62|453.56|451.66|453.47|451.57|12
1732052710000|2024-11-19 21:45:10|442.85|440.95|442.66|440.76|442.94|441.04|442.52|440.62|20
1732041040000|2024-11-19 18:30:40|453.51|451.61|453.58|451.68|453.61|451.71|453.46|451.56|14
1732041050000|2024-11-19 18:30:50|453.57|451.67|453.43|451.53|453.58|451.68|453.43|451.53|14
1732052720000|2024-11-19 21:45:20|442.67|440.77|442.45|440.55|442.71|440.81|442.45|440.55|17
1732041060000|2024-11-19 18:31:00|453.42|451.52|453.16|451.26|453.42|451.52|453.13|451.23|18
1732041070000|2024-11-19 18:31:10|453.15|451.25|453.14|451.24|453.19|451.29|453.06|451.16|17
1732052730000|2024-11-19 21:45:30|442.46|440.56|442.73|440.83|442.73|440.83|442.46|440.56|18
1732041080000|2024-11-19 18:31:20|453.13|451.23|453.16|451.26|453.2|451.3|452.97|451.07|19
1732041090000|2024-11-19 18:31:30|453.15|451.25|452.84|450.94|453.15|451.25|452.84|450.94|22
1732052740000|2024-11-19 21:45:40|442.74|440.84|442.94|441.04|442.94|441.04|442.73|440.83|13
1732041100000|2024-11-19 18:31:40|452.83|450.93|452.72|450.82|452.83|450.93|452.48|450.58|14
1732041110000|2024-11-19 18:31:50|452.71|450.81|452.86|450.96|452.86|450.96|452.71|450.81|16
1732052750000|2024-11-19 21:45:50|442.95|441.05|443.2|441.3|443.22|441.32|442.95|441.05|15
1732041120000|2024-11-19 18:32:00|452.87|450.97|453.18|451.28|453.19|451.29|452.86|450.96|14
1732041130000|2024-11-19 18:32:10|453.17|451.27|453.11|451.21|453.17|451.27|453.1|451.2|18
1732052760000|2024-11-19 21:46:00|443.22|441.32|443.33|441.43|443.33|441.43|443.22|441.32|12
1732041140000|2024-11-19 18:32:20|453.12|451.22|453.21|451.31|453.24|451.34|453.09|451.19|13
1732052770000|2024-11-19 21:46:10|443.43|441.53|443.75|441.85|443.76|441.86|443.43|441.53|21
1732041150000|2024-11-19 18:32:30|453.2|451.3|453.27|451.37|453.28|451.38|453.12|451.22|16
1732041160000|2024-11-19 18:32:40|453.26|451.36|453.36|451.46|453.37|451.47|453.22|451.32|13
1732052780000|2024-11-19 21:46:20|443.76|441.86|443.62|441.72|443.76|441.86|443.61|441.71|11
1732041170000|2024-11-19 18:32:50|453.35|451.45|453.56|451.66|453.57|451.67|453.31|451.41|16
1732041180000|2024-11-19 18:33:00|453.55|451.65|453.23|451.33|453.55|451.65|453.23|451.33|22
1732052790000|2024-11-19 21:46:30|443.63|441.73|443.38|441.48|443.63|441.73|443.38|441.48|19
1732041190000|2024-11-19 18:33:10|453.22|451.32|453.38|451.48|453.4|451.5|453.18|451.28|12
1732041200000|2024-11-19 18:33:20|453.37|451.47|453.3|451.4|453.37|451.47|453.3|451.4|12
1732052800000|2024-11-19 21:46:40|443.19|441.29|443.24|441.34|443.25|441.35|443.18|441.28|14
1732041210000|2024-11-19 18:33:30|453.31|451.41|453.39|451.49|453.46|451.56|453.3|451.4|18
1732052810000|2024-11-19 21:46:50|443.25|441.35|443.07|441.17|443.28|441.38|443.03|441.13|14
1732041220000|2024-11-19 18:33:40|453.35|451.45|452.99|451.09|453.35|451.45|452.98|451.08|18
1732041230000|2024-11-19 18:33:50|452.98|451.08|452.96|451.06|453.06|451.16|452.96|451.06|17
1732052820000|2024-11-19 21:47:00|443.08|441.18|443.15|441.25|443.15|441.25|443.08|441.18|10
1732041240000|2024-11-19 18:34:00|452.71|450.81|452.72|450.82|452.72|450.82|452.68|450.78|13
1732052830000|2024-11-19 21:47:10|442.98|441.08|442.97|441.07|442.98|441.08|442.84|440.94|13
1732041250000|2024-11-19 18:34:10|452.71|450.81|452.5|450.6|452.72|450.82|452.44|450.54|19
1732041260000|2024-11-19 18:34:20|452.51|450.61|452.76|450.86|452.86|450.96|452.51|450.61|20
1732052840000|2024-11-19 21:47:20|442.98|441.08|443.11|441.21|443.11|441.21|442.97|441.07|14
1732041270000|2024-11-19 18:34:30|452.75|450.85|452.88|450.98|452.93|451.03|452.72|450.82|16
1732041280000|2024-11-19 18:34:40|452.87|450.97|452.95|451.05|452.95|451.05|452.87|450.97|13
1732052850000|2024-11-19 21:47:30|443.12|441.22|443.18|441.28|443.18|441.28|443.12|441.22|9
1732041290000|2024-11-19 18:34:50|452.93|451.03|453.09|451.19|453.17|451.27|452.93|451.03|19
1732052860000|2024-11-19 21:47:40|443.19|441.29|443.37|441.47|443.37|441.47|443.19|441.29|9
1732041300000|2024-11-19 18:35:00|453.08|451.18|453.11|451.21|453.16|451.26|453.07|451.17|10
1732041310000|2024-11-19 18:35:10|453.14|451.24|453.33|451.43|453.39|451.49|453.14|451.24|19
1732052870000|2024-11-19 21:47:50|443.38|441.48|443.43|441.53|443.43|441.53|443.38|441.48|6
1732041320000|2024-11-19 18:35:20|453.32|451.42|453.23|451.33|453.33|451.43|453.23|451.33|12
1732041330000|2024-11-19 18:35:30|453.22|451.32|453.22|451.32|453.23|451.33|453.16|451.26|17
1732052880000|2024-11-19 21:48:00|443.44|441.54|443.64|441.74|443.66|441.76|443.44|441.54|16
1732041340000|2024-11-19 18:35:40|453.36|451.46|453.51|451.61|453.51|451.61|453.29|451.39|18
1732041350000|2024-11-19 18:35:50|453.5|451.6|453.47|451.57|453.5|451.6|453.47|451.57|8
1732052890000|2024-11-19 21:48:10|443.65|441.75|443.87|441.97|443.87|441.97|443.65|441.75|14
1732041360000|2024-11-19 18:36:00|453.46|451.56|453.62|451.72|453.62|451.72|453.42|451.52|17
1732041370000|2024-11-19 18:36:10|453.61|451.71|453.52|451.62|453.61|451.71|453.49|451.59|11
1732052900000|2024-11-19 21:48:20|443.88|441.98|443.99|442.09|443.99|442.09|443.88|441.98|9
1732041380000|2024-11-19 18:36:20|453.58|451.68|453.63|451.73|453.63|451.73|453.55|451.65|11
1732041390000|2024-11-19 18:36:30|453.62|451.72|453.75|451.85|453.76|451.86|453.56|451.66|15
1732052910000|2024-11-19 21:48:30|443.92|442.02|444.17|442.27|444.17|442.27|443.92|442.02|12
1732041400000|2024-11-19 18:36:40|453.84|451.94|453.92|452.02|453.93|452.03|453.82|451.92|16
1732041410000|2024-11-19 18:36:50|453.98|452.08|453.91|452.01|453.98|452.08|453.9|452|16
1732052920000|2024-11-19 21:48:40|444.18|442.28|444.18|442.28|444.19|442.29|443.94|442.04|14
1732041420000|2024-11-19 18:37:00|453.9|452|454.1|452.2|454.1|452.2|453.9|452|17
1732052930000|2024-11-19 21:48:50|444.19|442.29|444.14|442.24|444.24|442.34|444.08|442.18|14
1732041430000|2024-11-19 18:37:10|454.11|452.21|454.16|452.26|454.17|452.27|454.1|452.2|6
1732041440000|2024-11-19 18:37:20|454.17|452.27|454.19|452.29|454.19|452.29|454.17|452.27|5
1732052940000|2024-11-19 21:49:00|444.15|442.25|444.26|442.36|444.26|442.36|444.15|442.25|12
1732041450000|2024-11-19 18:37:30|454.18|452.28|454.15|452.25|454.19|452.29|454.15|452.25|8
1732041460000|2024-11-19 18:37:40|454.14|452.24|453.83|451.93|454.15|452.25|453.83|451.93|16
1732052950000|2024-11-19 21:49:10|444.3|442.4|444.45|442.55|444.47|442.57|444.3|442.4|12
1732041470000|2024-11-19 18:37:50|453.84|451.94|453.88|451.98|453.95|452.05|453.84|451.94|14
1732041480000|2024-11-19 18:38:00|453.89|451.99|454.1|452.2|454.13|452.23|453.88|451.98|17
1732052960000|2024-11-19 21:49:20|444.44|442.54|444.45|442.55|444.46|442.56|444.41|442.51|10
1732041490000|2024-11-19 18:38:10|454.09|452.19|453.64|451.74|454.09|452.19|453.64|451.74|21
1732052970000|2024-11-19 21:49:30|444.33|442.43|444.42|442.52|444.42|442.52|444.33|442.43|12
1732041500000|2024-11-19 18:38:20|453.63|451.73|453.38|451.48|453.65|451.75|453.37|451.47|18
1732041510000|2024-11-19 18:38:30|453.37|451.47|453.07|451.17|453.37|451.47|453.07|451.17|19
1732052980000|2024-11-19 21:49:40|444.43|442.53|444.53|442.63|444.53|442.63|444.43|442.53|11
1732041520000|2024-11-19 18:38:40|453.17|451.27|453.34|451.44|453.35|451.45|453.08|451.18|14
1732041530000|2024-11-19 18:38:50|453.5|451.6|453.5|451.6|453.57|451.67|453.48|451.58|18
1732052990000|2024-11-19 21:49:50|444.67|442.77|444.59|442.69|444.72|442.82|444.58|442.68|16
1732041540000|2024-11-19 18:39:00|453.49|451.59|453.54|451.64|453.64|451.74|453.49|451.59|17
1732041550000|2024-11-19 18:39:10|453.53|451.63|453.43|451.53|453.67|451.77|453.42|451.52|18
1732053000000|2024-11-19 21:50:00|444.6|442.7|444.58|442.68|444.6|442.7|444.51|442.61|11
1732041560000|2024-11-19 18:39:20|453.42|451.52|453.49|451.59|453.58|451.68|453.41|451.51|13
1732041570000|2024-11-19 18:39:30|453.48|451.58|453.5|451.6|453.52|451.62|453.43|451.53|17
1732053010000|2024-11-19 21:50:10|444.59|442.69|444.73|442.83|444.73|442.83|444.59|442.69|12
1732041580000|2024-11-19 18:39:40|453.49|451.59|453.22|451.32|453.49|451.59|453.22|451.32|16
1732041590000|2024-11-19 18:39:50|453.21|451.31|453.37|451.47|453.49|451.59|453.21|451.31|22
1732053020000|2024-11-19 21:50:20|444.74|442.84|444.83|442.93|444.9|443|444.74|442.84|17
1732041600000|2024-11-19 18:40:00|453.36|451.46|453.18|451.28|453.36|451.46|453.18|451.28|14
1732053030000|2024-11-19 21:50:30|444.84|442.94|444.63|442.73|444.87|442.97|444.62|442.72|14
1732041610000|2024-11-19 18:40:10|453.17|451.27|452.95|451.05|453.18|451.28|452.95|451.05|20
1732041620000|2024-11-19 18:40:20|453.07|451.17|453.17|451.27|453.2|451.3|453.04|451.14|14
1732053040000|2024-11-19 21:50:40|444.62|442.72|444.58|442.68|444.63|442.73|444.52|442.62|15
1732041630000|2024-11-19 18:40:30|453.39|451.49|453.26|451.36|453.39|451.49|453.26|451.36|20
1732041640000|2024-11-19 18:40:40|453.05|451.15|452.77|450.87|453.1|451.2|452.65|450.75|22
1732053050000|2024-11-19 21:50:50|444.59|442.69|444.63|442.73|444.63|442.73|444.59|442.69|5
1732041650000|2024-11-19 18:40:50|452.76|450.86|453.38|451.48|453.51|451.61|452.73|450.83|14
1732041660000|2024-11-19 18:41:00|453.39|451.49|453.39|451.49|453.52|451.62|453.37|451.47|21
1732053060000|2024-11-19 21:51:00|444.64|442.74|444.81|442.91|444.81|442.91|444.64|442.74|12
1732041670000|2024-11-19 18:41:10|453.38|451.48|453.4|451.5|453.43|451.53|453.37|451.47|14
1732041680000|2024-11-19 18:41:20|453.38|451.48|453.24|451.34|453.38|451.48|453.2|451.3|14
1732053070000|2024-11-19 21:51:10|444.82|442.92|444.94|443.04|444.99|443.09|444.73|442.83|22
1732041690000|2024-11-19 18:41:30|453.23|451.33|452.99|451.09|453.23|451.33|452.99|451.09|8
1732053080000|2024-11-19 21:51:20|444.95|443.05|444.95|443.05|444.96|443.06|444.85|442.95|14
1732041700000|2024-11-19 18:41:40|452.98|451.08|452.99|451.09|453.1|451.2|452.94|451.04|16
1732041710000|2024-11-19 18:41:50|452.96|451.06|452.94|451.04|452.99|451.09|452.89|450.99|12
1732053090000|2024-11-19 21:51:30|444.96|443.06|445.18|443.28|445.19|443.29|444.96|443.06|10
1732041720000|2024-11-19 18:42:00|452.95|451.05|452.78|450.88|453.03|451.13|452.78|450.88|15
1732041730000|2024-11-19 18:42:10|452.79|450.89|452.76|450.86|453.01|451.11|452.76|450.86|23
1732053100000|2024-11-19 21:51:40|445.19|443.29|445.5|443.6|445.5|443.6|445.18|443.28|10
1732041740000|2024-11-19 18:42:20|452.75|450.85|452.59|450.69|452.75|450.85|452.57|450.67|18
1732053110000|2024-11-19 21:51:50|445.51|443.61|445.5|443.6|445.52|443.62|445.45|443.55|18
1732041750000|2024-11-19 18:42:30|452.58|450.68|452.24|450.34|452.58|450.68|452.18|450.28|22
1732041760000|2024-11-19 18:42:40|452.23|450.33|451.56|449.66|452.23|450.33|451.55|449.65|27
1732053120000|2024-11-19 21:52:00|445.51|443.61|445.48|443.58|445.59|443.69|445.43|443.53|12
1732041770000|2024-11-19 18:42:50|451.42|449.52|451.56|449.66|451.59|449.69|451.41|449.51|15
1732041780000|2024-11-19 18:43:00|451.54|449.64|451.73|449.83|451.74|449.84|451.54|449.64|7
1732053130000|2024-11-19 21:52:10|445.49|443.59|445.36|443.46|445.5|443.6|445.34|443.44|11
1732041790000|2024-11-19 18:43:10|451.9|450|451.85|449.95|451.9|450|451.81|449.91|11
1732053140000|2024-11-19 21:52:20|445.35|443.45|445.41|443.51|445.41|443.51|445.23|443.33|15
1732041800000|2024-11-19 18:43:20|451.84|449.94|451.91|450.01|451.93|450.03|451.84|449.94|11
1732041810000|2024-11-19 18:43:30|451.93|450.03|452.03|450.13|452.04|450.14|451.91|450.01|9
1732053150000|2024-11-19 21:52:30|445.42|443.52|445.52|443.62|445.52|443.62|445.42|443.52|11
1732041820000|2024-11-19 18:43:40|452.02|450.12|452|450.1|452.02|450.12|451.96|450.06|10
1732041830000|2024-11-19 18:43:50|452.01|450.11|452.21|450.31|452.22|450.32|452.01|450.11|12
1732053160000|2024-11-19 21:52:40|445.53|443.63|445.68|443.78|445.68|443.78|445.53|443.63|15
1732041840000|2024-11-19 18:44:00|452.22|450.32|452.2|450.3|452.24|450.34|452.16|450.26|13
1732053170000|2024-11-19 21:52:50|445.69|443.79|445.65|443.75|445.75|443.85|445.62|443.72|13
1732041850000|2024-11-19 18:44:10|452.21|450.31|452.21|450.31|452.26|450.36|452.14|450.24|17
1732041860000|2024-11-19 18:44:20|452.19|450.29|452.19|450.29|452.19|450.29|452.16|450.26|8
1732053180000|2024-11-19 21:53:00|445.66|443.76|445.61|443.71|445.71|443.81|445.57|443.67|11
1732041870000|2024-11-19 18:44:30|452.25|450.35|452.3|450.4|452.3|450.4|452.18|450.28|16
1732041880000|2024-11-19 18:44:40|452.31|450.41|452.28|450.38|452.31|450.41|452.28|450.38|4
1732053190000|2024-11-19 21:53:10|445.62|443.72|445.71|443.81|445.71|443.81|445.62|443.72|10
1732041890000|2024-11-19 18:44:50|452.27|450.37|452.32|450.42|452.33|450.43|452.27|450.37|6
1732053200000|2024-11-19 21:53:20|445.72|443.82|445.75|443.85|445.76|443.86|445.72|443.82|6
1732041900000|2024-11-19 18:45:00|452.33|450.43|452.41|450.51|452.42|450.52|452.33|450.43|10
1732041910000|2024-11-19 18:45:10|452.4|450.5|452.45|450.55|452.45|450.55|452.34|450.44|10
1732053210000|2024-11-19 21:53:30|445.62|443.72|445.78|443.88|445.78|443.88|445.62|443.72|12
1732041920000|2024-11-19 18:45:20|452.44|450.54|452.46|450.56|452.46|450.56|452.44|450.54|3
1732053220000|2024-11-19 21:53:40|445.79|443.89|445.98|444.08|445.99|444.09|445.79|443.89|11
1732041930000|2024-11-19 18:45:30|452.45|450.55|452.39|450.49|452.45|450.55|452.39|450.49|7
1732041940000|2024-11-19 18:45:40|452.38|450.48|452.37|450.47|452.38|450.48|452.32|450.42|6
1732053230000|2024-11-19 21:53:50|445.99|444.09|445.94|444.04|445.99|444.09|445.87|443.97|7
1732041950000|2024-11-19 18:45:50|452.36|450.46|452.38|450.48|452.39|450.49|452.29|450.39|11
1732053240000|2024-11-19 21:54:00|445.95|444.05|445.94|444.04|445.96|444.06|445.93|444.03|8
1732041960000|2024-11-19 18:46:00|452.37|450.47|452.69|450.79|452.69|450.79|452.37|450.47|6
1732041970000|2024-11-19 18:46:10|452.7|450.8|453.19|451.29|453.19|451.29|452.7|450.8|10
1732053250000|2024-11-19 21:54:10|445.95|444.05|446.01|444.11|446.01|444.11|445.95|444.05|7
1732041980000|2024-11-19 18:46:20|453.21|451.31|453.41|451.51|453.41|451.51|453.19|451.29|9
1732053260000|2024-11-19 21:54:20|446.02|444.12|446.02|444.12|446.03|444.13|446.01|444.11|4
1732041990000|2024-11-19 18:46:30|453.39|451.49|453.67|451.77|453.68|451.78|453.39|451.49|11
1732042000000|2024-11-19 18:46:40|453.66|451.76|453.54|451.64|453.66|451.76|453.54|451.64|16
1732053270000|2024-11-19 21:54:30|445.82|443.92|445.92|444.02|445.92|444.02|445.82|443.92|11
1732042010000|2024-11-19 18:46:50|453.53|451.63|453.52|451.62|453.54|451.64|453.49|451.59|8
1732042020000|2024-11-19 18:47:00|453.51|451.61|453.02|451.12|453.53|451.63|453.02|451.12|18
1732053280000|2024-11-19 21:54:40|445.93|444.03|445.82|443.92|445.93|444.03|445.81|443.91|9
1732042030000|2024-11-19 18:47:10|453.01|451.11|452.96|451.06|453.02|451.12|452.96|451.06|14
1732053290000|2024-11-19 21:54:50|445.81|443.91|445.86|443.96|445.86|443.96|445.81|443.91|8
1732042040000|2024-11-19 18:47:20|452.95|451.05|452.98|451.08|452.98|451.08|452.92|451.02|5
1732042050000|2024-11-19 18:47:30|452.99|451.09|453.12|451.22|453.13|451.23|452.99|451.09|7
1732053300000|2024-11-19 21:55:00|445.87|443.97|445.86|443.96|445.89|443.99|445.8|443.9|13
1732042060000|2024-11-19 18:47:40|453.13|451.23|453.36|451.46|453.36|451.46|453.13|451.23|9
1732042070000|2024-11-19 18:47:50|453.37|451.47|453.51|451.61|453.51|451.61|453.35|451.45|9
1732053310000|2024-11-19 21:55:10|445.87|443.97|445.94|444.04|445.98|444.08|445.87|443.97|10
1732042080000|2024-11-19 18:48:00|453.52|451.62|453.53|451.63|453.53|451.63|453.51|451.61|4
1732042090000|2024-11-19 18:48:10|453.54|451.64|453.72|451.82|453.72|451.82|453.54|451.64|6
1732053320000|2024-11-19 21:55:20|445.93|444.03|445.96|444.06|445.96|444.06|445.93|444.03|4
1732042100000|2024-11-19 18:48:20|453.73|451.83|453.74|451.84|453.74|451.84|453.73|451.83|2
1732042110000|2024-11-19 18:48:30|453.72|451.82|453.83|451.93|453.83|451.93|453.72|451.82|8
1732053330000|2024-11-19 21:55:30|445.97|444.07|446.04|444.14|446.06|444.16|445.97|444.07|9
1732042120000|2024-11-19 18:48:40|453.84|451.94|453.86|451.96|453.86|451.96|453.84|451.94|3
1732053340000|2024-11-19 21:55:40|446.05|444.15|445.91|444.01|446.05|444.15|445.89|443.99|9
1732042130000|2024-11-19 18:48:50|453.87|451.97|453.95|452.05|453.96|452.06|453.87|451.97|5
1732042140000|2024-11-19 18:49:00|453.97|452.07|453.99|452.09|454.02|452.12|453.95|452.05|15
1732053350000|2024-11-19 21:55:50|445.92|444.02|446|444.1|446|444.1|445.92|444.02|11
1732042150000|2024-11-19 18:49:10|453.98|452.08|453.98|452.08|454.03|452.13|453.85|451.95|14
1732042160000|2024-11-19 18:49:20|453.97|452.07|453.62|451.72|453.97|452.07|453.51|451.61|21
1732053360000|2024-11-19 21:56:00|446.01|444.11|446.2|444.3|446.2|444.3|446.01|444.11|8
1732042170000|2024-11-19 18:49:30|453.64|451.74|453.6|451.7|453.64|451.74|453.6|451.7|8
1732042180000|2024-11-19 18:49:40|453.61|451.71|453.63|451.73|453.66|451.76|453.6|451.7|8
1732053370000|2024-11-19 21:56:10|446.16|444.26|446.2|444.3|446.2|444.3|446.13|444.23|10
1732042190000|2024-11-19 18:49:50|453.62|451.72|453.66|451.76|453.67|451.77|453.61|451.71|7
1732053380000|2024-11-19 21:56:20|446.16|444.26|446.17|444.27|446.17|444.27|446.06|444.16|14
1732042200000|2024-11-19 18:50:00|453.75|451.85|453.53|451.63|453.75|451.85|453.53|451.63|11
1732053390000|2024-11-19 21:56:30|446.18|444.28|446.24|444.34|446.24|444.34|446.18|444.28|7
1732042210000|2024-11-19 18:50:10|453.5|451.6|453.2|451.3|453.5|451.6|453.2|451.3|15
1732042220000|2024-11-19 18:50:20|453.19|451.29|453.37|451.47|453.38|451.48|453.17|451.27|12
1732053400000|2024-11-19 21:56:40|446.25|444.35|446.41|444.51|446.41|444.51|446.25|444.35|10
1732042230000|2024-11-19 18:50:30|453.38|451.48|453.71|451.81|453.79|451.89|453.37|451.47|12
1732042240000|2024-11-19 18:50:40|453.72|451.82|453.57|451.67|453.72|451.82|453.57|451.67|16
1732053410000|2024-11-19 21:56:50|446.35|444.45|446.4|444.5|446.4|444.5|446.35|444.45|6
1732042250000|2024-11-19 18:50:50|453.56|451.66|453.36|451.46|453.56|451.66|453.36|451.46|15
1732042260000|2024-11-19 18:51:00|453.35|451.45|453.65|451.75|453.65|451.75|453.35|451.45|13
1732053420000|2024-11-19 21:57:00|446.41|444.51|446.44|444.54|446.44|444.54|446.41|444.51|4
1732042270000|2024-11-19 18:51:10|453.83|451.93|453.86|451.96|453.86|451.96|453.83|451.93|6
1732053430000|2024-11-19 21:57:10|446.45|444.55|446.37|444.47|446.45|444.55|446.37|444.47|7
1732042280000|2024-11-19 18:51:20|453.85|451.95|453.86|451.96|453.87|451.97|453.84|451.94|8
1732042290000|2024-11-19 18:51:30|453.85|451.95|453.75|451.85|453.85|451.95|453.75|451.85|8
1732053440000|2024-11-19 21:57:20|446.38|444.48|446.41|444.51|446.42|444.52|446.38|444.48|6
1732042300000|2024-11-19 18:51:40|453.76|451.86|453.77|451.87|453.77|451.87|453.75|451.85|4
1732042310000|2024-11-19 18:51:50|453.78|451.88|453.89|451.99|453.89|451.99|453.78|451.88|9
1732053450000|2024-11-19 21:57:30|446.44|444.54|446.4|444.5|446.45|444.55|446.38|444.48|7
1732042320000|2024-11-19 18:52:00|453.9|452|454.02|452.12|454.03|452.13|453.9|452|7
1732042330000|2024-11-19 18:52:10|454.04|452.14|454.08|452.18|454.14|452.24|454.04|452.14|10
1732053460000|2024-11-19 21:57:40|446.38|444.48|446.27|444.37|446.39|444.49|446.26|444.36|9
1732042340000|2024-11-19 18:52:20|454.14|452.24|454.03|452.13|454.14|452.24|454.03|452.13|8
1732053470000|2024-11-19 21:57:50|446.28|444.38|446.24|444.34|446.29|444.39|446.21|444.31|10
1732042350000|2024-11-19 18:52:30|454.04|452.14|454.15|452.25|454.15|452.25|454.04|452.14|4
1732042360000|2024-11-19 18:52:40|454.11|452.21|454.18|452.28|454.18|452.28|454.11|452.21|7
1732053480000|2024-11-19 21:58:00|446.25|444.35|446.35|444.45|446.35|444.45|446.25|444.35|8
1732042370000|2024-11-19 18:52:50|454.2|452.3|454.24|452.34|454.25|452.35|454.2|452.3|7
1732042380000|2024-11-19 18:53:00|454.25|452.35|454.58|452.68|454.58|452.68|454.25|452.35|8
1732053490000|2024-11-19 21:58:10|446.15|444.25|446.24|444.34|446.24|444.34|446.15|444.25|12
1732042390000|2024-11-19 18:53:10|454.59|452.69|454.82|452.92|454.83|452.93|454.59|452.69|13
1732053500000|2024-11-19 21:58:20|446.25|444.35|446.28|444.38|446.28|444.38|446.24|444.34|10
1732042400000|2024-11-19 18:53:20|454.81|452.91|455.1|453.2|455.15|453.25|454.8|452.9|15
1732042410000|2024-11-19 18:53:30|455.11|453.21|455.19|453.29|455.27|453.37|455.11|453.21|13
1732053510000|2024-11-19 21:58:30|446.29|444.39|446.34|444.44|446.34|444.44|446.28|444.38|8
1732042420000|2024-11-19 18:53:40|455.18|453.28|454.86|452.96|455.2|453.3|454.86|452.96|15
1732042430000|2024-11-19 18:53:50|454.87|452.97|454.89|452.99|454.89|452.99|454.87|452.97|3
1732053520000|2024-11-19 21:58:40|446.35|444.45|446.43|444.53|446.43|444.53|446.35|444.45|6
1732042440000|2024-11-19 18:54:00|454.9|453|454.91|453.01|454.91|453.01|454.9|453|2
1732042450000|2024-11-19 18:54:10|454.9|453|454.9|453|454.91|453.01|454.9|453|7
1732053530000|2024-11-19 21:58:50|446.44|444.54|446.4|444.5|446.47|444.57|446.39|444.49|6
1732042460000|2024-11-19 18:54:20|454.91|453.01|455.03|453.13|455.03|453.13|454.91|453.01|8
1732053540000|2024-11-19 21:59:00|446.41|444.51|446.44|444.54|446.44|444.54|446.4|444.5|8
1732042470000|2024-11-19 18:54:30|455.02|453.12|454.74|452.84|455.03|453.13|454.74|452.84|11
1732042480000|2024-11-19 18:54:40|454.73|452.83|454.91|453.01|455|453.1|454.69|452.79|15
1732053550000|2024-11-19 21:59:10|446.45|444.55|446.39|444.49|446.45|444.55|446.27|444.37|8
1732042490000|2024-11-19 18:54:50|454.93|453.03|454.92|453.02|454.94|453.04|454.92|453.02|6
1732042500000|2024-11-19 18:55:00|454.91|453.01|454.63|452.73|454.91|453.01|454.63|452.73|11
1732053560000|2024-11-19 21:59:20|446.4|444.5|446.32|444.42|446.4|444.5|446.27|444.37|5
1732042510000|2024-11-19 18:55:10|454.64|452.74|454.79|452.89|454.91|453.01|454.64|452.74|10
1732042520000|2024-11-19 18:55:20|454.77|452.87|454.79|452.89|454.79|452.89|454.76|452.86|5
1732053570000|2024-11-19 21:59:30|446.33|444.43|445.9|444|446.33|444.43|445.88|443.98|15
1732042530000|2024-11-19 18:55:30|454.81|452.91|454.87|452.97|454.88|452.98|454.81|452.91|9
1732053580000|2024-11-19 21:59:40|445.91|444.01|445.69|443.79|445.93|444.03|445.68|443.78|13
1732042540000|2024-11-19 18:55:40|454.92|453.02|455.07|453.17|455.08|453.18|454.91|453.01|7
1732042550000|2024-11-19 18:55:50|455.06|453.16|455.02|453.12|455.06|453.16|455|453.1|13
1732053590000|2024-11-19 21:59:50|445.7|443.8|445.73|443.83|445.73|443.83|445.69|443.79|8
1732042560000|2024-11-19 18:56:00|455.14|453.24|455.18|453.28|455.2|453.3|455.09|453.19|14
1732042570000|2024-11-19 18:56:10|455.19|453.29|455.09|453.19|455.34|453.44|455.09|453.19|18
1732053600000|2024-11-19 22:00:00|445.74|443.84|445.96|444.06|445.97|444.07|445.74|443.84|12
1732042580000|2024-11-19 18:56:20|455.1|453.2|455.14|453.24|455.17|453.27|455.08|453.18|13
1732042590000|2024-11-19 18:56:30|455.13|453.23|454.9|453|455.14|453.24|454.9|453|13
1732053610000|2024-11-19 22:00:10|445.79|443.89|445.83|443.93|445.83|443.93|445.79|443.89|13
1732042600000|2024-11-19 18:56:40|454.95|453.05|454.78|452.88|454.96|453.06|454.77|452.87|14
1732042610000|2024-11-19 18:56:50|454.79|452.89|454.57|452.67|454.79|452.89|454.56|452.66|13
1732053620000|2024-11-19 22:00:20|445.69|443.79|445.71|443.81|445.71|443.81|445.64|443.74|18
1732042620000|2024-11-19 18:57:00|454.56|452.66|454.7|452.8|454.72|452.82|454.55|452.65|13
1732053630000|2024-11-19 22:00:30|445.72|443.82|445.86|443.96|445.86|443.96|445.72|443.82|9
1732042630000|2024-11-19 18:57:10|454.69|452.79|454.75|452.85|454.75|452.85|454.66|452.76|16
1732042640000|2024-11-19 18:57:20|454.74|452.84|454.85|452.95|454.87|452.97|454.74|452.84|19
1732053640000|2024-11-19 22:00:40|445.87|443.97|445.93|444.03|445.93|444.03|445.87|443.97|7
1732042650000|2024-11-19 18:57:30|455.06|453.16|454.86|452.96|455.06|453.16|454.86|452.96|18
1732042660000|2024-11-19 18:57:40|454.85|452.95|454.98|453.08|455.01|453.11|454.84|452.94|11
1732053650000|2024-11-19 22:00:50|445.83|443.93|445.95|444.05|446.01|444.11|445.83|443.93|8
1732042670000|2024-11-19 18:57:50|454.97|453.07|454.94|453.04|454.98|453.08|454.94|453.04|8
1732053660000|2024-11-19 22:01:00|445.96|444.06|445.94|444.04|446.02|444.12|445.94|444.04|10
1732042680000|2024-11-19 18:58:00|454.95|453.05|455.1|453.2|455.11|453.21|454.93|453.03|15
1732042690000|2024-11-19 18:58:10|455.09|453.19|455.03|453.13|455.09|453.19|455.03|453.13|9
1732053670000|2024-11-19 22:01:10|445.95|444.05|445.98|444.08|445.98|444.08|445.9|444|12
1732042700000|2024-11-19 18:58:20|455.04|453.14|454.98|453.08|455.04|453.14|454.95|453.05|14
1732042710000|2024-11-19 18:58:30|454.97|453.07|455.12|453.22|455.14|453.24|454.89|452.99|11
1732053680000|2024-11-19 22:01:20|445.99|444.09|446.28|444.38|446.28|444.38|445.99|444.09|13
1732042720000|2024-11-19 18:58:40|455.11|453.21|455.24|453.34|455.26|453.36|455.08|453.18|11
1732053690000|2024-11-19 22:01:30|446.29|444.39|446.25|444.35|446.29|444.39|446.23|444.33|6
1732042730000|2024-11-19 18:58:50|455.23|453.33|455.1|453.2|455.24|453.34|455.1|453.2|15
1732042740000|2024-11-19 18:59:00|455.09|453.19|454.64|452.74|455.09|453.19|454.64|452.74|17
1732053700000|2024-11-19 22:01:40|446.19|444.29|446.29|444.39|446.29|444.39|446.19|444.29|11
1732042750000|2024-11-19 18:59:10|454.63|452.73|454.53|452.63|454.64|452.74|454.53|452.63|13
1732042760000|2024-11-19 18:59:20|454.52|452.62|454.47|452.57|454.52|452.62|454.47|452.57|14
1732053710000|2024-11-19 22:01:50|446.34|444.44|446.37|444.47|446.39|444.49|446.33|444.43|11
1732042770000|2024-11-19 18:59:30|454.45|452.55|454.68|452.78|454.7|452.8|454.45|452.55|16
1732042780000|2024-11-19 18:59:40|454.67|452.77|454.52|452.62|454.67|452.77|454.52|452.62|12
1732053720000|2024-11-19 22:02:00|446.38|444.48|446.48|444.58|446.48|444.58|446.38|444.48|11
1732042790000|2024-11-19 18:59:50|454.51|452.61|454.67|452.77|454.68|452.78|454.51|452.61|13
1732042800000|2024-11-19 19:00:00|454.76|452.86|454.88|452.98|454.97|453.07|454.76|452.86|17
1732053730000|2024-11-19 22:02:10|446.49|444.59|446.59|444.69|446.59|444.69|446.49|444.59|6
1732042810000|2024-11-19 19:00:10|454.87|452.97|454.86|452.96|454.93|453.03|454.86|452.96|15
1732053740000|2024-11-19 22:02:20|446.6|444.7|446.83|444.93|446.83|444.93|446.6|444.7|7
1732042820000|2024-11-19 19:00:20|454.85|452.95|454.98|453.08|455.02|453.12|454.84|452.94|10
1732042830000|2024-11-19 19:00:30|454.97|453.07|455.08|453.18|455.11|453.21|454.97|453.07|9
1732053750000|2024-11-19 22:02:30|446.84|444.94|446.9|445|446.9|445|446.84|444.94|7
1732042840000|2024-11-19 19:00:40|455.07|453.17|455|453.1|455.07|453.17|454.99|453.09|10
1732042850000|2024-11-19 19:00:50|454.99|453.09|455.13|453.23|455.14|453.24|454.98|453.08|13
1732053760000|2024-11-19 22:02:40|446.89|444.99|446.72|444.82|446.9|445|446.66|444.76|15
1732042860000|2024-11-19 19:01:00|455.07|453.17|454.38|452.48|455.07|453.17|454.36|452.46|21
1732042870000|2024-11-19 19:01:10|454.37|452.47|454.71|452.81|454.71|452.81|454.36|452.46|14
1732053770000|2024-11-19 22:02:50|446.73|444.83|446.36|444.46|446.73|444.83|446.35|444.45|15
1732042880000|2024-11-19 19:01:20|454.79|452.89|454.75|452.85|454.9|453|454.74|452.84|13
1732053780000|2024-11-19 22:03:00|446.37|444.47|446.3|444.4|446.43|444.53|446.26|444.36|14
1732042890000|2024-11-19 19:01:30|454.76|452.86|454.56|452.66|454.83|452.93|454.55|452.65|17
1732042900000|2024-11-19 19:01:40|454.55|452.65|454.35|452.45|454.55|452.65|454.31|452.41|16
1732053790000|2024-11-19 22:03:10|446.31|444.41|446.18|444.28|446.37|444.47|446.13|444.23|11
1732042910000|2024-11-19 19:01:50|454.34|452.44|453.44|451.54|454.34|452.44|453.44|451.54|26
1732042920000|2024-11-19 19:02:00|453.43|451.53|453.25|451.35|453.43|451.53|453.25|451.35|14
1732053800000|2024-11-19 22:03:20|446.19|444.29|446.14|444.24|446.29|444.39|446.14|444.24|14
1732042930000|2024-11-19 19:02:10|453.24|451.34|452.76|450.86|453.24|451.34|452.76|450.86|19
1732042940000|2024-11-19 19:02:20|452.75|450.85|452.31|450.41|452.75|450.85|452.31|450.41|25
1732053810000|2024-11-19 22:03:30|446.13|444.23|446.03|444.13|446.17|444.27|446.02|444.12|14
1732042950000|2024-11-19 19:02:30|452.29|450.39|452.62|450.72|452.64|450.74|452.29|450.39|21
1732053820000|2024-11-19 22:03:40|446.04|444.14|446.02|444.12|446.07|444.17|445.99|444.09|11
1732042960000|2024-11-19 19:02:40|452.61|450.71|452.44|450.54|452.61|450.71|452.44|450.54|11
1732042970000|2024-11-19 19:02:50|452.43|450.53|452.43|450.53|452.47|450.57|452.39|450.49|13
1732053830000|2024-11-19 22:03:50|446.03|444.13|446.16|444.26|446.16|444.26|446.03|444.13|14
1732042980000|2024-11-19 19:03:00|452.46|450.56|452.63|450.73|452.63|450.73|452.46|450.56|10
1732042990000|2024-11-19 19:03:10|452.64|450.74|452.66|450.76|452.66|450.76|452.64|450.74|3
1732053840000|2024-11-19 22:04:00|446.17|444.27|446.09|444.19|446.2|444.3|446.05|444.15|9
1732043000000|2024-11-19 19:03:20|452.69|450.79|451.97|450.07|452.69|450.79|451.96|450.06|23
1732053850000|2024-11-19 22:04:10|446.1|444.2|446.02|444.12|446.12|444.22|445.98|444.08|9
1732043010000|2024-11-19 19:03:30|451.98|450.08|451.76|449.86|452|450.1|451.76|449.86|13
1732043020000|2024-11-19 19:03:40|451.75|449.85|451.95|450.05|451.99|450.09|451.75|449.85|16
1732053860000|2024-11-19 22:04:20|446.01|444.11|445.93|444.03|446.02|444.12|445.93|444.03|10
1732043030000|2024-11-19 19:03:50|451.94|450.04|451.97|450.07|451.97|450.07|451.94|450.04|4
1732043040000|2024-11-19 19:04:00|451.98|450.08|452.21|450.31|452.21|450.31|451.98|450.08|11
1732053870000|2024-11-19 22:04:30|445.94|444.04|446.11|444.21|446.11|444.21|445.94|444.04|12
1732043050000|2024-11-19 19:04:10|452.23|450.33|452.44|450.54|452.44|450.54|452.21|450.31|16
1732053880000|2024-11-19 22:04:40|446.12|444.22|446.27|444.37|446.27|444.37|446.12|444.22|12
1732043060000|2024-11-19 19:04:20|452.45|450.55|452.51|450.61|452.51|450.61|452.45|450.55|9
1732043070000|2024-11-19 19:04:30|452.5|450.6|452.49|450.59|452.51|450.61|452.49|450.59|4
1732053890000|2024-11-19 22:04:50|446.28|444.38|446.49|444.59|446.49|444.59|446.28|444.38|9
1732043080000|2024-11-19 19:04:40|452.35|450.45|451.91|450.01|452.35|450.45|451.91|450.01|14
1732043090000|2024-11-19 19:04:50|451.92|450.02|452.08|450.18|452.08|450.18|451.92|450.02|7
1732053900000|2024-11-19 22:05:00|446.5|444.6|446.45|444.55|446.51|444.61|446.31|444.41|14
1732043100000|2024-11-19 19:05:00|452.09|450.19|452.38|450.48|452.42|450.52|452.09|450.19|12
1732043110000|2024-11-19 19:05:10|452.39|450.49|452.05|450.15|452.4|450.5|452.05|450.15|18
1732053910000|2024-11-19 22:05:10|446.38|444.48|446.36|444.46|446.44|444.54|446.35|444.45|12
1732043120000|2024-11-19 19:05:20|452.07|450.17|451.89|449.99|452.07|450.17|451.89|449.99|9
1732053920000|2024-11-19 22:05:20|446.35|444.45|445.94|444.04|446.36|444.46|445.91|444.01|23
1732043130000|2024-11-19 19:05:30|451.88|449.98|451.66|449.76|451.88|449.98|451.66|449.76|13
1732043140000|2024-11-19 19:05:40|451.67|449.77|451.71|449.81|451.74|449.84|451.67|449.77|7
1732053930000|2024-11-19 22:05:30|445.95|444.05|446.14|444.24|446.14|444.24|445.94|444.04|16
1732043150000|2024-11-19 19:05:50|451.83|449.93|452.24|450.34|452.24|450.34|451.83|449.93|15
1732043160000|2024-11-19 19:06:00|452.25|450.35|452.18|450.28|452.3|450.4|452.18|450.28|12
1732053940000|2024-11-19 22:05:40|446.15|444.25|446.32|444.42|446.32|444.42|446.15|444.25|12
1732043170000|2024-11-19 19:06:10|452.17|450.27|452.2|450.3|452.26|450.36|452.11|450.21|15
1732043180000|2024-11-19 19:06:20|452.19|450.29|452.19|450.29|452.24|450.34|452.06|450.16|20
1732053950000|2024-11-19 22:05:50|446.33|444.43|446.63|444.73|446.63|444.73|446.33|444.43|14
1732043190000|2024-11-19 19:06:30|452.17|450.27|452.16|450.26|452.17|450.27|451.83|449.93|23
1732053960000|2024-11-19 22:06:00|446.64|444.74|446.77|444.87|446.77|444.87|446.64|444.74|11
1732043200000|2024-11-19 19:06:40|452.54|450.64|452.86|450.96|452.93|451.03|452.23|450.33|25
1732043210000|2024-11-19 19:06:50|452.85|450.95|452.73|450.83|452.85|450.95|452.72|450.82|13
1732053970000|2024-11-19 22:06:10|446.78|444.88|446.81|444.91|446.84|444.94|446.74|444.84|11
1732043220000|2024-11-19 19:07:00|452.72|450.82|452.89|450.99|452.92|451.02|452.72|450.82|8
1732043230000|2024-11-19 19:07:10|452.88|450.98|452.91|451.01|452.91|451.01|452.84|450.94|10
1732053980000|2024-11-19 22:06:20|446.75|444.85|446.27|444.37|446.76|444.86|446.26|444.36|23
1732043240000|2024-11-19 19:07:20|452.92|451.02|453.2|451.3|453.2|451.3|452.92|451.02|8
1732053990000|2024-11-19 22:06:30|446.26|444.36|446.06|444.16|446.26|444.36|446.02|444.12|16
1732043250000|2024-11-19 19:07:30|453.21|451.31|453.53|451.63|453.53|451.63|453.21|451.31|20
1732043260000|2024-11-19 19:07:40|453.54|451.64|453.53|451.63|453.54|451.64|453.52|451.62|5
1732054000000|2024-11-19 22:06:40|446.07|444.17|446.09|444.19|446.09|444.19|445.99|444.09|11
1732043270000|2024-11-19 19:07:50|453.52|451.62|453.53|451.63|453.53|451.63|453.52|451.62|4
1732043280000|2024-11-19 19:08:00|453.54|451.64|453.55|451.65|453.55|451.65|453.53|451.63|4
1732054010000|2024-11-19 22:06:50|446.1|444.2|446.38|444.48|446.38|444.48|446.1|444.2|11
1732043290000|2024-11-19 19:08:10|453.56|451.66|453.49|451.59|453.56|451.66|453.48|451.58|8
1732054020000|2024-11-19 22:07:00|446.39|444.49|446.49|444.59|446.49|444.59|446.39|444.49|10
1732043310000|2024-11-19 19:08:30|453.66|451.76|453.19|451.29|453.66|451.76|453.18|451.28|23
1732043320000|2024-11-19 19:08:40|453.18|451.28|453.14|451.24|453.18|451.28|453.14|451.24|4
1732054030000|2024-11-19 22:07:10|446.5|444.6|446.53|444.63|446.56|444.66|446.49|444.59|7
1732043330000|2024-11-19 19:08:50|453.15|451.25|453.12|451.22|453.19|451.29|453.09|451.19|13
1732043340000|2024-11-19 19:09:00|453.13|451.23|453.28|451.38|453.31|451.41|453.13|451.23|13
1732054040000|2024-11-19 22:07:20|446.6|444.7|446.74|444.84|446.74|444.84|446.6|444.7|11
1732043350000|2024-11-19 19:09:10|453.32|451.42|453.41|451.51|453.42|451.52|453.28|451.38|14
1732054050000|2024-11-19 22:07:30|446.73|444.83|446.26|444.36|446.73|444.83|446.23|444.33|17
1732043360000|2024-11-19 19:09:20|453.39|451.49|453.39|451.49|453.42|451.52|453.39|451.49|5
1732054060000|2024-11-19 22:07:40|446.27|444.37|446.17|444.27|446.34|444.44|446.13|444.23|15
1732043370000|2024-11-19 19:09:30|453.38|451.48|453.14|451.24|453.38|451.48|453.14|451.24|17
1732043380000|2024-11-19 19:09:40|453.13|451.23|453.25|451.35|453.27|451.37|453.11|451.21|14
1732054070000|2024-11-19 22:07:50|446.16|444.26|446.08|444.18|446.2|444.3|446.05|444.15|15
1732043390000|2024-11-19 19:09:50|453.26|451.36|453.23|451.33|453.26|451.36|453.23|451.33|4
1732054080000|2024-11-19 22:08:00|446.06|444.16|445.89|443.99|446.09|444.19|445.88|443.98|17
1732043400000|2024-11-19 19:10:00|453.26|451.36|453.38|451.48|453.39|451.49|453.21|451.31|12
1732043410000|2024-11-19 19:10:10|453.39|451.49|453.48|451.58|453.48|451.58|453.39|451.49|6
1732054090000|2024-11-19 22:08:10|445.88|443.98|445.82|443.92|445.88|443.98|445.72|443.82|15
1732043420000|2024-11-19 19:10:20|453.52|451.62|453.88|451.98|453.88|451.98|453.52|451.62|11
1732043430000|2024-11-19 19:10:30|453.87|451.97|454.09|452.19|454.09|452.19|453.87|451.97|12
1732054100000|2024-11-19 22:08:20|445.83|443.93|445.83|443.93|445.9|444|445.79|443.89|14
1732043440000|2024-11-19 19:10:40|454.21|452.31|454.17|452.27|454.21|452.31|454.17|452.27|6
1732054110000|2024-11-19 22:08:30|445.84|443.94|445.81|443.91|445.89|443.99|445.81|443.91|8
1732043450000|2024-11-19 19:10:50|454.16|452.26|454.1|452.2|454.16|452.26|454.09|452.19|8
1732043460000|2024-11-19 19:11:00|454.11|452.21|454.37|452.47|454.38|452.48|454.11|452.21|10
1732054120000|2024-11-19 22:08:40|445.82|443.92|445.86|443.96|445.86|443.96|445.82|443.92|8
1732043470000|2024-11-19 19:11:10|454.36|452.46|454.39|452.49|454.4|452.5|454.34|452.44|7
1732054130000|2024-11-19 22:08:50|445.82|443.92|445.78|443.88|445.83|443.93|445.75|443.85|13
1732043480000|2024-11-19 19:11:20|454.4|452.5|454.41|452.51|454.41|452.51|454.4|452.5|2
1732043490000|2024-11-19 19:11:30|454.48|452.58|454.64|452.74|454.65|452.75|454.48|452.58|10
1732054140000|2024-11-19 22:09:00|445.79|443.89|445.93|444.03|445.93|444.03|445.79|443.89|15
1732043500000|2024-11-19 19:11:40|454.63|452.73|454.64|452.74|454.64|452.74|454.63|452.73|4
1732043510000|2024-11-19 19:11:50|454.65|452.75|454.68|452.78|454.73|452.83|454.64|452.74|13
1732054150000|2024-11-19 22:09:10|445.94|444.04|445.88|443.98|445.97|444.07|445.83|443.93|9
1732043520000|2024-11-19 19:12:00|454.67|452.77|454.78|452.88|454.78|452.88|454.67|452.77|9
1732054160000|2024-11-19 22:09:20|445.81|443.91|445.8|443.9|445.83|443.93|445.77|443.87|9
1732043530000|2024-11-19 19:12:10|454.8|452.9|454.83|452.93|454.88|452.98|454.8|452.9|9
1732043540000|2024-11-19 19:12:20|454.84|452.94|455.09|453.19|455.09|453.19|454.83|452.93|7
1732054170000|2024-11-19 22:09:30|445.81|443.91|445.87|443.97|445.87|443.97|445.81|443.91|9
1732043550000|2024-11-19 19:12:30|455.01|453.11|454.64|452.74|455.01|453.11|454.64|452.74|15
1732043560000|2024-11-19 19:12:40|454.63|452.73|454.48|452.58|454.63|452.73|454.47|452.57|15
1732054180000|2024-11-19 22:09:40|445.71|443.81|445.71|443.81|445.81|443.91|445.71|443.81|15
1732043570000|2024-11-19 19:12:50|454.39|452.49|454.35|452.45|454.39|452.49|454.33|452.43|9
1732054190000|2024-11-19 22:09:50|445.7|443.8|445.79|443.89|445.79|443.89|445.7|443.8|10
1732043580000|2024-11-19 19:13:00|454.36|452.46|454.35|452.45|454.36|452.46|454.33|452.43|4
1732043590000|2024-11-19 19:13:10|454.36|452.46|454.57|452.67|454.6|452.7|454.36|452.46|6
1732043600000|2024-11-19 19:13:20|454.56|452.66|454.59|452.69|454.65|452.75|454.53|452.63|7
1732054200000|2024-11-19 22:10:00|445.8|443.9|445.69|443.79|445.8|443.9|445.64|443.74|13
1732043610000|2024-11-19 19:13:30|454.65|452.75|454.68|452.78|454.69|452.79|454.65|452.75|6
1732043620000|2024-11-19 19:13:40|454.69|452.79|454.61|452.71|454.84|452.94|454.61|452.71|22
1732054210000|2024-11-19 22:10:10|445.68|443.78|445.63|443.73|445.68|443.78|445.58|443.68|12
1732043630000|2024-11-19 19:13:50|454.62|452.72|454.75|452.85|454.76|452.86|454.62|452.72|9
1732043640000|2024-11-19 19:14:00|454.65|452.75|454.64|452.74|454.73|452.83|454.62|452.72|9
1732054220000|2024-11-19 22:10:20|445.64|443.74|445.38|443.48|445.64|443.74|445.38|443.48|15
1732043650000|2024-11-19 19:14:10|454.63|452.73|454.55|452.65|454.63|452.73|454.54|452.64|8
1732054230000|2024-11-19 22:10:30|445.37|443.47|445.18|443.28|445.37|443.47|445.1|443.2|16
1732043660000|2024-11-19 19:14:20|454.54|452.64|454.56|452.66|454.57|452.67|454.54|452.64|4
1732043670000|2024-11-19 19:14:30|454.54|452.64|454.37|452.47|454.54|452.64|454.36|452.46|11
1732054240000|2024-11-19 22:10:40|445.19|443.29|445.29|443.39|445.29|443.39|445.19|443.29|11
1732043680000|2024-11-19 19:14:40|454.36|452.46|454.32|452.42|454.36|452.46|454.31|452.41|10
1732043690000|2024-11-19 19:14:50|454.31|452.41|454.4|452.5|454.4|452.5|454.31|452.41|6
1732054250000|2024-11-19 22:10:50|445.3|443.4|445.37|443.47|445.37|443.47|445.3|443.4|10
1732043700000|2024-11-19 19:15:00|454.43|452.53|454.55|452.65|454.56|452.66|454.42|452.52|5
1732054260000|2024-11-19 22:11:00|445.38|443.48|445.66|443.76|445.66|443.76|445.37|443.47|13
1732043710000|2024-11-19 19:15:10|454.54|452.64|454.45|452.55|454.54|452.64|454.43|452.53|7
1732043720000|2024-11-19 19:15:20|454.46|452.56|454.13|452.23|454.47|452.57|454.13|452.23|10
1732054270000|2024-11-19 22:11:10|445.73|443.83|446.13|444.23|446.13|444.23|445.73|443.83|22
1732043730000|2024-11-19 19:15:30|454.14|452.24|454.08|452.18|454.15|452.25|454.07|452.17|13
1732043740000|2024-11-19 19:15:40|454.07|452.17|454.29|452.39|454.29|452.39|454.06|452.16|6
1732054280000|2024-11-19 22:11:20|446.14|444.24|446.08|444.18|446.17|444.27|446.05|444.15|13
1732043750000|2024-11-19 19:15:50|454.3|452.4|454.34|452.44|454.34|452.44|454.3|452.4|5
1732054290000|2024-11-19 22:11:30|446.07|444.17|446.17|444.27|446.17|444.27|446.07|444.17|11
1732043760000|2024-11-19 19:16:00|454.35|452.45|454.39|452.49|454.39|452.49|454.35|452.45|3
1732043770000|2024-11-19 19:16:10|454.38|452.48|454.39|452.49|454.39|452.49|454.38|452.48|2
1732054300000|2024-11-19 22:11:40|446.18|444.28|446.14|444.24|446.2|444.3|446.12|444.22|6
1732043780000|2024-11-19 19:16:20|454.4|452.5|454.16|452.26|454.4|452.5|454.15|452.25|13
1732043790000|2024-11-19 19:16:30|454.24|452.34|454.25|452.35|454.26|452.36|454.23|452.33|6
1732054310000|2024-11-19 22:11:50|446.15|444.25|446.17|444.27|446.19|444.29|446.15|444.25|8
1732043800000|2024-11-19 19:16:40|454.24|452.34|454.06|452.16|454.24|452.34|454.04|452.14|9
1732054320000|2024-11-19 22:12:00|446.18|444.28|445.98|444.08|446.18|444.28|445.93|444.03|14
1732043810000|2024-11-19 19:16:50|454.05|452.15|454.04|452.14|454.05|452.15|454.04|452.14|2
1732043820000|2024-11-19 19:17:00|454.05|452.15|453.89|451.99|454.09|452.19|453.89|451.99|9
1732054330000|2024-11-19 22:12:10|445.99|444.09|446.15|444.25|446.15|444.25|445.99|444.09|13
1732043830000|2024-11-19 19:17:10|453.88|451.98|453.72|451.82|453.88|451.98|453.71|451.81|18
1732043840000|2024-11-19 19:17:20|453.7|451.8|453.97|452.07|453.98|452.08|453.7|451.8|10
1732054340000|2024-11-19 22:12:20|446.16|444.26|446.49|444.59|446.49|444.59|446.16|444.26|14
1732043850000|2024-11-19 19:17:30|453.96|452.06|453.93|452.03|453.96|452.06|453.93|452.03|6
1732043860000|2024-11-19 19:17:40|453.94|452.04|453.95|452.05|453.96|452.06|453.94|452.04|7
1732054350000|2024-11-19 22:12:30|446.5|444.6|446.48|444.58|446.53|444.63|446.44|444.54|12
1732043870000|2024-11-19 19:17:50|453.96|452.06|453.98|452.08|453.98|452.08|453.96|452.06|3
1732054360000|2024-11-19 22:12:40|446.47|444.57|446.5|444.6|446.5|444.6|446.47|444.57|8
1732043880000|2024-11-19 19:18:00|453.99|452.09|454.17|452.27|454.18|452.28|453.99|452.09|8
1732043890000|2024-11-19 19:18:10|454.16|452.26|453.89|451.99|454.16|452.26|453.88|451.98|13
1732054370000|2024-11-19 22:12:50|446.51|444.61|446.65|444.75|446.65|444.75|446.51|444.61|9
1732043900000|2024-11-19 19:18:20|453.88|451.98|453.79|451.89|453.9|452|453.79|451.89|13
1732043910000|2024-11-19 19:18:30|453.78|451.88|453.73|451.83|453.78|451.88|453.73|451.83|7
1732054380000|2024-11-19 22:13:00|446.66|444.76|446.6|444.7|446.66|444.76|446.54|444.64|12
1732043920000|2024-11-19 19:18:40|453.76|451.86|453.87|451.97|453.88|451.98|453.72|451.82|13
1732043930000|2024-11-19 19:18:50|453.91|452.01|453.86|451.96|453.91|452.01|453.86|451.96|3
1732054390000|2024-11-19 22:13:10|446.65|444.75|446.7|444.8|446.7|444.8|446.65|444.75|6
1732043940000|2024-11-19 19:19:00|453.85|451.95|453.61|451.71|453.86|451.96|453.6|451.7|11
1732043950000|2024-11-19 19:19:10|453.62|451.72|453.51|451.61|453.63|451.73|453.48|451.58|10
1732054400000|2024-11-19 22:13:20|446.69|444.79|446.78|444.88|446.8|444.9|446.65|444.75|10
1732043960000|2024-11-19 19:19:20|453.52|451.62|453.68|451.78|453.72|451.82|453.51|451.61|12
1732043970000|2024-11-19 19:19:30|453.69|451.79|453.89|451.99|453.89|451.99|453.69|451.79|11
1732054410000|2024-11-19 22:13:30|446.7|444.8|446.59|444.69|446.7|444.8|446.49|444.59|16
1732043980000|2024-11-19 19:19:40|453.88|451.98|453.89|451.99|453.9|452|453.88|451.98|4
1732054420000|2024-11-19 22:13:40|446.58|444.68|446.54|444.64|446.6|444.7|446.46|444.56|11
1732043990000|2024-11-19 19:19:50|453.88|451.98|453.96|452.06|453.96|452.06|453.81|451.91|12
1732044000000|2024-11-19 19:20:00|453.97|452.07|453.96|452.06|454.06|452.16|453.96|452.06|5
1732054430000|2024-11-19 22:13:50|446.55|444.65|446.59|444.69|446.59|444.69|446.55|444.65|5
1732044010000|2024-11-19 19:20:10|453.95|452.05|453.82|451.92|453.95|452.05|453.73|451.83|12
1732044020000|2024-11-19 19:20:20|453.83|451.93|453.96|452.06|453.96|452.06|453.83|451.93|11
1732054440000|2024-11-19 22:14:00|446.58|444.68|446.7|444.8|446.7|444.8|446.51|444.61|12
1732044030000|2024-11-19 19:20:30|454.05|452.15|454.15|452.25|454.15|452.25|454.05|452.15|10
1732054450000|2024-11-19 22:14:10|446.69|444.79|446.75|444.85|446.75|444.85|446.69|444.79|6
1732044040000|2024-11-19 19:20:40|454.16|452.26|454.28|452.38|454.28|452.38|454.16|452.26|3
1732044050000|2024-11-19 19:20:50|454.35|452.45|454.4|452.5|454.41|452.51|454.32|452.42|11
1732054460000|2024-11-19 22:14:20|446.76|444.86|446.81|444.91|446.81|444.91|446.7|444.8|7
1732044060000|2024-11-19 19:21:00|454.41|452.51|454.55|452.65|454.6|452.7|454.41|452.51|7
1732044070000|2024-11-19 19:21:10|454.54|452.64|454.51|452.61|454.54|452.64|454.5|452.6|10
1732054470000|2024-11-19 22:14:30|446.82|444.92|446.85|444.95|446.85|444.95|446.82|444.92|6
1732044080000|2024-11-19 19:21:20|454.43|452.53|454.17|452.27|454.44|452.54|454.17|452.27|9
1732054480000|2024-11-19 22:14:40|446.86|444.96|446.95|445.05|446.95|445.05|446.86|444.96|10
1732044090000|2024-11-19 19:21:30|454.16|452.26|454.17|452.27|454.17|452.27|454.15|452.25|6
1732044100000|2024-11-19 19:21:40|454.18|452.28|454.28|452.38|454.46|452.56|454.18|452.28|15
1732054490000|2024-11-19 22:14:50|446.96|445.06|447.11|445.21|447.14|445.24|446.96|445.06|9
1732044110000|2024-11-19 19:21:50|454.27|452.37|454.16|452.26|454.27|452.37|454.16|452.26|8
1732044120000|2024-11-19 19:22:00|454.15|452.25|454.12|452.22|454.15|452.25|454.12|452.22|5
1732054500000|2024-11-19 22:15:00|447.12|445.22|446.93|445.03|447.13|445.23|446.84|444.94|9
1732044130000|2024-11-19 19:22:10|454.1|452.2|453.99|452.09|454.1|452.2|453.95|452.05|8
1732044140000|2024-11-19 19:22:20|453.98|452.08|453.77|451.87|453.98|452.08|453.77|451.87|8
1732054510000|2024-11-19 22:15:10|446.94|445.04|446.58|444.68|446.95|445.05|446.58|444.68|15
1732044150000|2024-11-19 19:22:30|453.78|451.88|453.77|451.87|453.8|451.9|453.77|451.87|6
1732044160000|2024-11-19 19:22:40|453.76|451.86|453.71|451.81|453.76|451.86|453.7|451.8|6
1732054520000|2024-11-19 22:15:20|446.57|444.67|446.25|444.35|446.58|444.68|446.23|444.33|16
1732044170000|2024-11-19 19:22:50|453.7|451.8|453.65|451.75|453.7|451.8|453.65|451.75|4
1732054530000|2024-11-19 22:15:30|446.26|444.36|446.25|444.35|446.28|444.38|446.25|444.35|7
1732044180000|2024-11-19 19:23:00|453.66|451.76|453.68|451.78|453.74|451.84|453.62|451.72|5
1732044190000|2024-11-19 19:23:10|453.74|451.84|453.9|452|453.9|452|453.73|451.83|13
1732054540000|2024-11-19 22:15:40|446.26|444.36|446.44|444.54|446.45|444.55|446.26|444.36|16
1732044200000|2024-11-19 19:23:20|453.78|451.88|453.78|451.88|453.78|451.88|453.78|451.88|1
1732054550000|2024-11-19 22:15:50|446.33|444.43|446.25|444.35|446.37|444.47|446.24|444.34|9
1732044210000|2024-11-19 19:23:30|453.77|451.87|453.63|451.73|453.77|451.87|453.62|451.72|12
1732044220000|2024-11-19 19:23:40|453.62|451.72|453.52|451.62|453.62|451.72|453.52|451.62|9
1732054560000|2024-11-19 22:16:00|446.21|444.31|446.2|444.3|446.21|444.31|446.06|444.16|12
1732044230000|2024-11-19 19:23:50|453.3|451.4|453.12|451.22|453.3|451.4|453.05|451.15|12
1732044250000|2024-11-19 19:24:10|453.08|451.18|453.08|451.18|453.12|451.22|453.08|451.18|6
1732054570000|2024-11-19 22:16:10|446.21|444.31|446.04|444.14|446.22|444.32|446.04|444.14|11
1732044260000|2024-11-19 19:24:20|453.07|451.17|453.02|451.12|453.07|451.17|453.02|451.12|5
1732044270000|2024-11-19 19:24:30|453.01|451.11|453.05|451.15|453.05|451.15|453.01|451.11|10
1732054580000|2024-11-19 22:16:20|446.01|444.11|445.95|444.05|446.01|444.11|445.83|443.93|15
1732044280000|2024-11-19 19:24:40|453.06|451.16|453.11|451.21|453.11|451.21|453.05|451.15|8
1732044290000|2024-11-19 19:24:50|453.12|451.22|453.29|451.39|453.29|451.39|453.12|451.22|9
1732054590000|2024-11-19 22:16:30|445.96|444.06|446.24|444.34|446.24|444.34|445.96|444.06|18
1732044300000|2024-11-19 19:25:00|453.39|451.49|453.42|451.52|453.42|451.52|453.37|451.47|4
1732054600000|2024-11-19 22:16:40|446.36|444.46|446.46|444.56|446.53|444.63|446.36|444.46|10
1732044310000|2024-11-19 19:25:10|453.41|451.51|453.24|451.34|453.42|451.52|453.21|451.31|11
1732044320000|2024-11-19 19:25:20|453.25|451.35|453.27|451.37|453.28|451.38|453.25|451.35|5
1732054610000|2024-11-19 22:16:50|446.47|444.57|446.62|444.72|446.62|444.72|446.47|444.57|12
1732044330000|2024-11-19 19:25:30|453.28|451.38|453.32|451.42|453.33|451.43|453.27|451.37|7
1732044340000|2024-11-19 19:25:40|453.33|451.43|453.44|451.54|453.48|451.58|453.32|451.42|10
1732054620000|2024-11-19 22:17:00|446.63|444.73|446.42|444.52|446.66|444.76|446.41|444.51|18
1732044350000|2024-11-19 19:25:50|453.43|451.53|453.4|451.5|453.43|451.53|453.4|451.5|4
1732054630000|2024-11-19 22:17:10|446.43|444.53|446.67|444.77|446.67|444.77|446.42|444.52|15
1732044360000|2024-11-19 19:26:00|453.39|451.49|453.38|451.48|453.41|451.51|453.38|451.48|6
1732044370000|2024-11-19 19:26:10|453.37|451.47|453.33|451.43|453.37|451.47|453.25|451.35|8
1732054640000|2024-11-19 22:17:20|446.68|444.78|446.91|445.01|446.91|445.01|446.68|444.78|17
1732044380000|2024-11-19 19:26:20|453.34|451.44|453.36|451.46|453.36|451.46|453.34|451.44|3
1732044390000|2024-11-19 19:26:30|453.43|451.53|453.4|451.5|453.43|451.53|453.36|451.46|7
1732054650000|2024-11-19 22:17:30|446.92|445.02|447.12|445.22|447.18|445.28|446.92|445.02|14
1732044400000|2024-11-19 19:26:40|453.38|451.48|453.32|451.42|453.38|451.48|453.32|451.42|9
1732044410000|2024-11-19 19:26:50|453.31|451.41|453.35|451.45|453.35|451.45|453.3|451.4|6
1732054660000|2024-11-19 22:17:40|447.13|445.23|447.49|445.59|447.49|445.59|447.13|445.23|16
1732044420000|2024-11-19 19:27:00|453.36|451.46|453.55|451.65|453.55|451.65|453.36|451.46|7
1732054670000|2024-11-19 22:17:50|447.5|445.6|447.48|445.58|447.58|445.68|447.45|445.55|14
1732044430000|2024-11-19 19:27:10|453.66|451.76|453.68|451.78|453.68|451.78|453.55|451.65|11
1732044440000|2024-11-19 19:27:20|453.85|451.95|453.84|451.94|453.86|451.96|453.84|451.94|4
1732054680000|2024-11-19 22:18:00|447.49|445.59|447.33|445.43|447.51|445.61|447.32|445.42|15
1732044460000|2024-11-19 19:27:40|453.97|452.07|453.86|451.96|453.97|452.07|453.84|451.94|4
1732044470000|2024-11-19 19:27:50|453.85|451.95|453.77|451.87|453.85|451.95|453.76|451.86|7
1732054690000|2024-11-19 22:18:10|447.32|445.42|447.41|445.51|447.41|445.51|447.32|445.42|10
1732044480000|2024-11-19 19:28:00|453.76|451.86|453.86|451.96|453.86|451.96|453.76|451.86|4
1732054700000|2024-11-19 22:18:20|447.42|445.52|447.43|445.53|447.43|445.53|447.29|445.39|13
1732044490000|2024-11-19 19:28:10|453.87|451.97|454.09|452.19|454.09|452.19|453.87|451.97|9
1732044510000|2024-11-19 19:28:30|454.1|452.2|454.18|452.28|454.19|452.29|454.09|452.19|4
1732054710000|2024-11-19 22:18:30|447.42|445.52|447.5|445.6|447.5|445.6|447.42|445.52|7
1732044520000|2024-11-19 19:28:40|454.27|452.37|454.03|452.13|454.27|452.37|454.03|452.13|12
1732044530000|2024-11-19 19:28:50|454.04|452.14|453.99|452.09|454.04|452.14|453.98|452.08|8
1732054720000|2024-11-19 22:18:40|447.51|445.61|447.4|445.5|447.52|445.62|447.37|445.47|8
1732044540000|2024-11-19 19:29:00|454|452.1|453.99|452.09|454|452.1|453.99|452.09|2
1732044550000|2024-11-19 19:29:10|453.9|452|454.15|452.25|454.16|452.26|453.9|452|10
1732054730000|2024-11-19 22:18:50|447.41|445.51|447.42|445.52|447.44|445.54|447.4|445.5|7
1732044560000|2024-11-19 19:29:20|454.16|452.26|454.17|452.27|454.17|452.27|454.16|452.26|2
1732054740000|2024-11-19 22:19:00|447.43|445.53|447.48|445.58|447.48|445.58|447.39|445.49|11
1732044570000|2024-11-19 19:29:30|454.16|452.26|454.1|452.2|454.17|452.27|454.1|452.2|9
1732044580000|2024-11-19 19:29:40|454.09|452.19|453.99|452.09|454.1|452.2|453.99|452.09|11
1732054750000|2024-11-19 22:19:10|447.49|445.59|447.46|445.56|447.49|445.59|447.36|445.46|12
1732044590000|2024-11-19 19:29:50|453.98|452.08|453.94|452.04|453.98|452.08|453.91|452.01|3
1732054760000|2024-11-19 22:19:20|447.47|445.57|447.38|445.48|447.51|445.61|447.38|445.48|6
1732044600000|2024-11-19 19:30:00|454|452.1|453.91|452.01|454|452.1|453.9|452|6
1732044610000|2024-11-19 19:30:10|453.9|452|453.98|452.08|453.98|452.08|453.9|452|4
1732054770000|2024-11-19 22:19:30|447.39|445.49|447.45|445.55|447.46|445.56|447.39|445.49|11
1732044620000|2024-11-19 19:30:20|454.02|452.12|454.16|452.26|454.16|452.26|454.02|452.12|2
1732054780000|2024-11-19 22:19:40|447.46|445.56|447.3|445.4|447.49|445.59|447.28|445.38|8
1732044630000|2024-11-19 19:30:30|454.17|452.27|454.29|452.39|454.3|452.4|454.17|452.27|5
1732044640000|2024-11-19 19:30:40|454.3|452.4|454.28|452.38|454.3|452.4|454.27|452.37|6
1732054790000|2024-11-19 22:19:50|447.31|445.41|447.01|445.11|447.31|445.41|447.01|445.11|4
1732044650000|2024-11-19 19:30:50|454.27|452.37|454.28|452.38|454.28|452.38|454.27|452.37|2
1732044660000|2024-11-19 19:31:00|454.35|452.45|454.04|452.14|454.35|452.45|454.04|452.14|11
1732054800000|2024-11-19 22:20:00|447|445.1|447|445.1|447.01|445.11|446.99|445.09|13
1732044670000|2024-11-19 19:31:10|454.03|452.13|454.01|452.11|454.03|452.13|454.01|452.11|3
1732044680000|2024-11-19 19:31:20|454|452.1|453.79|451.89|454|452.1|453.79|451.89|15
1732054810000|2024-11-19 22:20:10|447.01|445.11|447.05|445.15|447.05|445.15|447.01|445.11|5
1732044690000|2024-11-19 19:31:30|453.78|451.88|453.7|451.8|453.78|451.88|453.7|451.8|8
1732054820000|2024-11-19 22:20:20|446.96|445.06|446.71|444.81|446.99|445.09|446.71|444.81|9
1732044700000|2024-11-19 19:31:40|453.63|451.73|453.54|451.64|453.63|451.73|453.54|451.64|9
1732044710000|2024-11-19 19:31:50|453.63|451.73|453.58|451.68|453.63|451.73|453.57|451.67|10
1732054830000|2024-11-19 22:20:30|446.79|444.89|446.55|444.65|446.79|444.89|446.55|444.65|14
1732044720000|2024-11-19 19:32:00|453.52|451.62|453.39|451.49|453.54|451.64|453.37|451.47|7
1732044730000|2024-11-19 19:32:10|453.38|451.48|453.35|451.45|453.38|451.48|453.35|451.45|7
1732054840000|2024-11-19 22:20:40|446.56|444.66|446.6|444.7|446.6|444.7|446.55|444.65|11
1732044740000|2024-11-19 19:32:20|453.31|451.41|453.14|451.24|453.32|451.42|453.13|451.23|13
1732054850000|2024-11-19 22:20:50|446.61|444.71|446.63|444.73|446.63|444.73|446.6|444.7|7
1732044750000|2024-11-19 19:32:30|453.15|451.25|453.34|451.44|453.34|451.44|453.15|451.25|4
1732044760000|2024-11-19 19:32:40|453.35|451.45|453.29|451.39|453.4|451.5|453.29|451.39|11
1732054860000|2024-11-19 22:21:00|446.64|444.74|446.57|444.67|446.67|444.77|446.55|444.65|9
1732044770000|2024-11-19 19:32:50|453.28|451.38|453.12|451.22|453.28|451.38|453.12|451.22|14
1732044780000|2024-11-19 19:33:00|453.11|451.21|453.09|451.19|453.11|451.21|453.09|451.19|3
1732054870000|2024-11-19 22:21:10|446.58|444.68|446.55|444.65|446.59|444.69|446.52|444.62|6
1732044790000|2024-11-19 19:33:10|453.08|451.18|453.08|451.18|453.08|451.18|453.08|451.18|1
1732054880000|2024-11-19 22:21:20|446.56|444.66|446.53|444.63|446.56|444.66|446.47|444.57|11
1732044800000|2024-11-19 19:33:20|453.36|451.46|453.27|451.37|453.36|451.46|453.24|451.34|5
1732044810000|2024-11-19 19:33:30|453.28|451.38|453.4|451.5|453.42|451.52|453.27|451.37|8
1732054890000|2024-11-19 22:21:30|446.54|444.64|446.5|444.6|446.57|444.67|446.47|444.57|10
1732044820000|2024-11-19 19:33:40|453.41|451.51|453.15|451.25|453.41|451.51|453.15|451.25|12
1732044830000|2024-11-19 19:33:50|453.16|451.26|453.16|451.26|453.16|451.26|453.15|451.25|3
1732054900000|2024-11-19 22:21:40|446.51|444.61|446.5|444.6|446.53|444.63|446.46|444.56|8
1732044840000|2024-11-19 19:34:00|453.17|451.27|453.17|451.27|453.19|451.29|453.17|451.27|3
1732044850000|2024-11-19 19:34:10|453.16|451.26|453.06|451.16|453.17|451.27|453.06|451.16|5
1732054910000|2024-11-19 22:21:50|446.51|444.61|446.43|444.53|446.52|444.62|446.41|444.51|10
1732044860000|2024-11-19 19:34:20|453.05|451.15|453.08|451.18|453.12|451.22|453.05|451.15|9
1732054920000|2024-11-19 22:22:00|446.44|444.54|446.45|444.55|446.46|444.56|446.44|444.54|6
1732044870000|2024-11-19 19:34:30|453.07|451.17|453.14|451.24|453.14|451.24|453.06|451.16|6
1732044880000|2024-11-19 19:34:40|453.13|451.23|453.04|451.14|453.13|451.23|453.04|451.14|3
1732054930000|2024-11-19 22:22:10|446.44|444.54|446.37|444.47|446.45|444.55|446.34|444.44|7
1732044900000|2024-11-19 19:35:00|453.03|451.13|452.97|451.07|453.03|451.13|452.97|451.07|6
1732044910000|2024-11-19 19:35:10|452.98|451.08|453.07|451.17|453.09|451.19|452.92|451.02|8
1732054940000|2024-11-19 22:22:20|446.3|444.4|446.02|444.12|446.31|444.41|446.02|444.12|15
1732044920000|2024-11-19 19:35:20|453.06|451.16|452.93|451.03|453.06|451.16|452.9|451|9
1732054950000|2024-11-19 22:22:30|445.95|444.05|445.66|443.76|445.96|444.06|445.57|443.67|17
1732044930000|2024-11-19 19:35:30|452.97|451.07|452.82|450.92|453.01|451.11|452.82|450.92|10
1732044940000|2024-11-19 19:35:40|452.83|450.93|452.93|451.03|452.93|451.03|452.83|450.93|11
1732054960000|2024-11-19 22:22:40|445.65|443.75|445.35|443.45|445.72|443.82|445.35|443.45|17
1732044950000|2024-11-19 19:35:50|452.84|450.94|452.86|450.96|452.87|450.97|452.84|450.94|4
1732044960000|2024-11-19 19:36:00|452.85|450.95|452.87|450.97|452.87|450.97|452.83|450.93|12
1732054970000|2024-11-19 22:22:50|445.34|443.44|445.37|443.47|445.37|443.47|445.32|443.42|10
1732044970000|2024-11-19 19:36:10|452.86|450.96|453.07|451.17|453.07|451.17|452.86|450.96|9
1732044980000|2024-11-19 19:36:20|453.13|451.23|453.36|451.46|453.36|451.46|453.13|451.23|8
1732054980000|2024-11-19 22:23:00|445.38|443.48|444.53|442.63|445.38|443.48|444.53|442.63|18
1732044990000|2024-11-19 19:36:30|453.35|451.45|453.28|451.38|453.36|451.46|453.28|451.38|10
1732054990000|2024-11-19 22:23:10|444.54|442.64|444.51|442.61|444.55|442.65|444.49|442.59|12
1732045000000|2024-11-19 19:36:40|453.29|451.39|453.46|451.56|453.47|451.57|453.28|451.38|9
1732045010000|2024-11-19 19:36:50|453.45|451.55|453.26|451.36|453.45|451.55|453.26|451.36|8
1732055000000|2024-11-19 22:23:20|444.52|442.62|444.78|442.88|444.78|442.88|444.52|442.62|17
1732045040000|2024-11-19 19:37:20|453.4|451.5|453.42|451.52|453.42|451.52|453.4|451.5|3
1732045050000|2024-11-19 19:37:30|453.43|451.53|453.45|451.55|453.45|451.55|453.43|451.53|3
1732055010000|2024-11-19 22:23:30|444.79|442.89|444.9|443|444.9|443|444.79|442.89|10
1732045060000|2024-11-19 19:37:40|453.44|451.54|453.44|451.54|453.44|451.54|453.43|451.53|3
1732055020000|2024-11-19 22:23:40|444.91|443.01|444.67|442.77|444.93|443.03|444.66|442.76|13
1732045070000|2024-11-19 19:37:50|453.52|451.62|453.44|451.54|453.52|451.62|453.26|451.36|16
1732045080000|2024-11-19 19:38:00|453.43|451.53|453.39|451.49|453.43|451.53|453.27|451.37|14
1732055030000|2024-11-19 22:23:50|444.68|442.78|444.39|442.49|444.69|442.79|444.39|442.49|14
1732045090000|2024-11-19 19:38:10|453.38|451.48|453.31|451.41|453.38|451.48|453.31|451.41|8
1732055040000|2024-11-19 22:24:00|444.38|442.48|444.35|442.45|444.38|442.48|444.34|442.44|6
1732045100000|2024-11-19 19:38:20|453.3|451.4|453.31|451.41|453.36|451.46|453.28|451.38|9
1732045110000|2024-11-19 19:38:30|453.32|451.42|453.34|451.44|453.34|451.44|453.32|451.42|3
1732055050000|2024-11-19 22:24:10|444.36|442.46|444.51|442.61|444.51|442.61|444.36|442.46|8
1732045120000|2024-11-19 19:38:40|453.25|451.35|453.21|451.31|453.28|451.38|453.21|451.31|9
1732045130000|2024-11-19 19:38:50|453.2|451.3|453.17|451.27|453.2|451.3|453.17|451.27|4
1732055060000|2024-11-19 22:24:20|444.52|442.62|444.48|442.58|444.52|442.62|444.48|442.58|7
1732045140000|2024-11-19 19:39:00|453.16|451.26|452.94|451.04|453.32|451.42|452.94|451.04|13
1732055070000|2024-11-19 22:24:30|444.35|442.45|444.29|442.39|444.35|442.45|444.29|442.39|7
1732045150000|2024-11-19 19:39:10|452.93|451.03|452.83|450.93|452.94|451.04|452.83|450.93|11
1732045160000|2024-11-19 19:39:20|452.82|450.92|452.73|450.83|452.82|450.92|452.73|450.83|9
1732055080000|2024-11-19 22:24:40|444.3|442.4|444.31|442.41|444.31|442.41|444.3|442.4|2
1732045170000|2024-11-19 19:39:30|452.72|450.82|452.72|450.82|452.72|450.82|452.7|450.8|3
1732045180000|2024-11-19 19:39:40|452.77|450.87|452.92|451.02|452.92|451.02|452.77|450.87|8
1732055090000|2024-11-19 22:24:50|444.32|442.42|444.33|442.43|444.33|442.43|444.32|442.42|2
1732045190000|2024-11-19 19:39:50|452.93|451.03|453.16|451.26|453.18|451.28|452.93|451.03|11
1732045200000|2024-11-19 19:40:00|453.15|451.25|453.14|451.24|453.15|451.25|453.12|451.22|8
1732055100000|2024-11-19 22:25:00|444.34|442.44|444.39|442.49|444.39|442.49|444.34|442.44|5
1732045210000|2024-11-19 19:40:10|453.13|451.23|453.06|451.16|453.19|451.29|453.02|451.12|15
1732055110000|2024-11-19 22:25:10|444.4|442.5|445.01|443.11|445.05|443.15|444.4|442.5|16
1732045220000|2024-11-19 19:40:20|453.07|451.17|453.06|451.16|453.17|451.27|453.06|451.16|15
1732045230000|2024-11-19 19:40:30|453.08|451.18|453.15|451.25|453.19|451.29|453.06|451.16|18
1732055120000|2024-11-19 22:25:20|445.02|443.12|445.22|443.32|445.24|443.34|445.02|443.12|12
1732045240000|2024-11-19 19:40:40|453.14|451.24|453.12|451.22|453.14|451.24|452.99|451.09|9
1732045250000|2024-11-19 19:40:50|453.13|451.23|453.14|451.24|453.3|451.4|453.13|451.23|23
1732055130000|2024-11-19 22:25:30|445.21|443.31|444.75|442.85|445.21|443.31|444.75|442.85|19
1732045260000|2024-11-19 19:41:00|453.15|451.25|453.25|451.35|453.25|451.35|453.12|451.22|16
1732055140000|2024-11-19 22:25:40|444.74|442.84|444.71|442.81|444.75|442.85|444.71|442.81|10
1732045270000|2024-11-19 19:41:10|453.26|451.36|453.48|451.58|453.48|451.58|453.26|451.36|16
1732045280000|2024-11-19 19:41:20|453.49|451.59|453.79|451.89|453.81|451.91|453.49|451.59|12
1732055150000|2024-11-19 22:25:50|444.7|442.8|444.53|442.63|444.7|442.8|444.53|442.63|6
1732045290000|2024-11-19 19:41:30|453.8|451.9|453.84|451.94|453.88|451.98|453.78|451.88|12
1732045300000|2024-11-19 19:41:40|453.85|451.95|454.07|452.17|454.07|452.17|453.85|451.95|15
1732055160000|2024-11-19 22:26:00|444.52|442.62|444.21|442.31|444.54|442.64|444.2|442.3|12
1732045310000|2024-11-19 19:41:50|454.08|452.18|454.16|452.26|454.16|452.26|454.08|452.18|9
1732045320000|2024-11-19 19:42:00|454.12|452.22|454.16|452.26|454.16|452.26|454.12|452.22|5
1732055170000|2024-11-19 22:26:10|444.2|442.3|444.05|442.15|444.2|442.3|444.05|442.15|17
1732045330000|2024-11-19 19:42:10|454.13|452.23|453.98|452.08|454.14|452.24|453.94|452.04|7
1732055180000|2024-11-19 22:26:20|444.04|442.14|443.74|441.84|444.05|442.15|443.74|441.84|11
1732045340000|2024-11-19 19:42:20|453.99|452.09|453.91|452.01|454.01|452.11|453.91|452.01|13
1732045350000|2024-11-19 19:42:30|453.92|452.02|453.8|451.9|453.92|452.02|453.77|451.87|14
1732055190000|2024-11-19 22:26:30|443.75|441.85|443.76|441.86|443.76|441.86|443.75|441.85|2
1732045360000|2024-11-19 19:42:40|453.79|451.89|453.73|451.83|453.79|451.89|453.72|451.82|11
1732045370000|2024-11-19 19:42:50|453.74|451.84|453.56|451.66|453.74|451.84|453.48|451.58|13
1732055200000|2024-11-19 22:26:40|443.78|441.88|443.79|441.89|443.79|441.89|443.78|441.88|2
1732045380000|2024-11-19 19:43:00|453.57|451.67|453.54|451.64|453.61|451.71|453.53|451.63|13
1732055210000|2024-11-19 22:26:50|443.78|441.88|443.64|441.74|443.78|441.88|443.64|441.74|14
1732045390000|2024-11-19 19:43:10|453.49|451.59|453.38|451.48|453.49|451.59|453.28|451.38|9
1732045400000|2024-11-19 19:43:20|453.39|451.49|452.98|451.08|453.39|451.49|452.98|451.08|21
1732055220000|2024-11-19 22:27:00|443.6|441.7|443.56|441.66|443.61|441.71|443.54|441.64|5
1732045410000|2024-11-19 19:43:30|452.99|451.09|452.91|451.01|452.99|451.09|452.87|450.97|10
1732055230000|2024-11-19 22:27:10|443.55|441.65|443.59|441.69|443.59|441.69|443.55|441.65|5
1732045420000|2024-11-19 19:43:40|452.92|451.02|452.87|450.97|452.92|451.02|452.87|450.97|8
1732045430000|2024-11-19 19:43:50|452.92|451.02|452.88|450.98|452.92|451.02|452.88|450.98|10
1732055240000|2024-11-19 22:27:20|443.6|441.7|443.6|441.7|443.6|441.7|443.6|441.7|1
1732045440000|2024-11-19 19:44:00|452.89|450.99|453.04|451.14|453.04|451.14|452.89|450.99|11
1732045450000|2024-11-19 19:44:10|453.01|451.11|453.09|451.19|453.1|451.2|453.01|451.11|11
1732055250000|2024-11-19 22:27:30|443.61|441.71|443.65|441.75|443.65|441.75|443.61|441.71|5
1732045460000|2024-11-19 19:44:20|453.1|451.2|453.09|451.19|453.11|451.21|453.08|451.18|4
1732045470000|2024-11-19 19:44:30|453.08|451.18|453.07|451.17|453.08|451.18|453.04|451.14|9
1732055260000|2024-11-19 22:27:40|443.66|441.76|443.5|441.6|443.67|441.77|443.48|441.58|9
1732045480000|2024-11-19 19:44:40|453.06|451.16|453.04|451.14|453.06|451.16|453|451.1|13
1732045490000|2024-11-19 19:44:50|453.05|451.15|453.03|451.13|453.16|451.26|453.03|451.13|14
1732055270000|2024-11-19 22:27:50|443.51|441.61|443.62|441.72|443.62|441.72|443.51|441.61|9
1732045500000|2024-11-19 19:45:00|452.99|451.09|453.14|451.24|453.19|451.29|452.99|451.09|15
1732055280000|2024-11-19 22:28:00|443.63|441.73|444.04|442.14|444.05|442.15|443.63|441.73|20
1732045510000|2024-11-19 19:45:10|453.13|451.23|453.08|451.18|453.14|451.24|453.03|451.13|14
1732045520000|2024-11-19 19:45:20|453.01|451.11|452.95|451.05|453.04|451.14|452.94|451.04|14
1732055290000|2024-11-19 22:28:10|444.05|442.15|444.05|442.15|444.38|442.48|444.05|442.15|23
1732045530000|2024-11-19 19:45:30|452.96|451.06|453.01|451.11|453.06|451.16|452.96|451.06|14
1732045540000|2024-11-19 19:45:40|453.02|451.12|453.04|451.14|453.04|451.14|453.02|451.12|3
1732055300000|2024-11-19 22:28:20|444.03|442.13|443.92|442.02|444.03|442.13|443.87|441.97|14
1732045550000|2024-11-19 19:45:50|453.01|451.11|453.04|451.14|453.04|451.14|452.98|451.08|10
1732055310000|2024-11-19 22:28:30|443.93|442.03|443.7|441.8|443.95|442.05|443.69|441.79|13
1732045560000|2024-11-19 19:46:00|452.92|451.02|453|451.1|453|451.1|452.92|451.02|11
1732045570000|2024-11-19 19:46:10|452.97|451.07|452.78|450.88|452.97|451.07|452.73|450.83|16
1732055320000|2024-11-19 22:28:40|443.71|441.81|443.73|441.83|443.74|441.84|443.7|441.8|13
1732045580000|2024-11-19 19:46:20|452.79|450.89|452.96|451.06|452.97|451.07|452.79|450.89|14
1732045590000|2024-11-19 19:46:30|452.97|451.07|452.92|451.02|452.97|451.07|452.87|450.97|11
1732055330000|2024-11-19 22:28:50|443.74|441.84|443.49|441.59|443.75|441.85|443.49|441.59|12
1732045600000|2024-11-19 19:46:40|452.93|451.03|453.06|451.16|453.06|451.16|452.92|451.02|9
1732045610000|2024-11-19 19:46:50|453.12|451.22|453.12|451.22|453.18|451.28|453.1|451.2|6
1732055340000|2024-11-19 22:29:00|443.5|441.6|443.25|441.35|443.5|441.6|443.24|441.34|16
1732045620000|2024-11-19 19:47:00|453|451.1|452.74|450.84|453.03|451.13|452.74|450.84|17
1732055350000|2024-11-19 22:29:10|443.26|441.36|443.1|441.2|443.27|441.37|443.1|441.2|10
1732045630000|2024-11-19 19:47:10|452.75|450.85|452.72|450.82|452.75|450.85|452.69|450.79|16
1732045640000|2024-11-19 19:47:20|452.64|450.74|452.26|450.36|452.64|450.74|452.21|450.31|22
1732055360000|2024-11-19 22:29:20|443.09|441.19|443.06|441.16|443.09|441.19|443.01|441.11|10
1732045650000|2024-11-19 19:47:30|452.27|450.37|452.45|450.55|452.45|450.55|452.27|450.37|16
1732045660000|2024-11-19 19:47:40|452.46|450.56|452.69|450.79|452.69|450.79|452.46|450.56|14
1732055370000|2024-11-19 22:29:30|443.07|441.17|443.13|441.23|443.13|441.23|443.06|441.16|7
1732045670000|2024-11-19 19:47:50|452.7|450.8|452.72|450.82|452.76|450.86|452.68|450.78|12
1732055380000|2024-11-19 22:29:40|443.12|441.22|443.13|441.23|443.13|441.23|443.12|441.22|4
1732045680000|2024-11-19 19:48:00|452.73|450.83|452.69|450.79|452.73|450.83|452.57|450.67|10
1732045690000|2024-11-19 19:48:10|452.66|450.76|452.59|450.69|452.67|450.77|452.59|450.69|16
1732055390000|2024-11-19 22:29:50|443.14|441.24|442.95|441.05|443.16|441.26|442.92|441.02|11
1732045700000|2024-11-19 19:48:20|452.55|450.65|452.45|450.55|452.55|450.65|452.38|450.48|18
1732045710000|2024-11-19 19:48:30|452.46|450.56|452.47|450.57|452.5|450.6|452.46|450.56|11
1732055400000|2024-11-19 22:30:00|442.96|441.06|442.91|441.01|442.99|441.09|442.9|441|14
1732045720000|2024-11-19 19:48:40|452.46|450.56|452.48|450.58|452.48|450.58|452.42|450.52|10
1732045730000|2024-11-19 19:48:50|452.46|450.56|452.37|450.47|452.46|450.56|452.35|450.45|11
1732055410000|2024-11-19 22:30:10|442.92|441.02|442.55|440.65|442.92|441.02|442.55|440.65|10
1732045740000|2024-11-19 19:49:00|452.38|450.48|452.4|450.5|452.4|450.5|452.36|450.46|9
1732045750000|2024-11-19 19:49:10|452.41|450.51|452.46|450.56|452.49|450.59|452.36|450.46|12
1732055420000|2024-11-19 22:30:20|442.54|440.64|442.3|440.4|442.54|440.64|442.28|440.38|15
1732045760000|2024-11-19 19:49:20|452.47|450.57|452.29|450.39|452.47|450.57|452.27|450.37|11
1732055430000|2024-11-19 22:30:30|442.29|440.39|441.79|439.89|442.31|440.41|441.79|439.89|16
1732045770000|2024-11-19 19:49:30|452.3|450.4|452.14|450.24|452.3|450.4|452.13|450.23|17
1732045780000|2024-11-19 19:49:40|452.15|450.25|452.22|450.32|452.22|450.32|452.15|450.25|10
1732055440000|2024-11-19 22:30:40|441.8|439.9|441.88|439.98|441.89|439.99|441.79|439.89|13
1732045790000|2024-11-19 19:49:50|452.23|450.33|452.2|450.3|452.32|450.42|452.19|450.29|15
1732045800000|2024-11-19 19:50:00|452.21|450.31|452.19|450.29|452.28|450.38|452.17|450.27|11
1732055450000|2024-11-19 22:30:50|441.87|439.97|441.64|439.74|441.88|439.98|441.64|439.74|16
1732045810000|2024-11-19 19:50:10|452.2|450.3|452.03|450.13|452.2|450.3|452.02|450.12|7
1732055460000|2024-11-19 22:31:00|441.52|439.62|441.39|439.49|441.52|439.62|441.38|439.48|16
1732045820000|2024-11-19 19:50:20|452.02|450.12|452.04|450.14|452.04|450.14|452.01|450.11|7
1732045830000|2024-11-19 19:50:30|452.12|450.22|452.34|450.44|452.39|450.49|452.12|450.22|19
1732055470000|2024-11-19 22:31:10|441.38|439.48|441.63|439.73|441.66|439.76|441.38|439.48|17
1732045840000|2024-11-19 19:50:40|452.33|450.43|452.57|450.67|452.57|450.67|452.33|450.43|14
1732045850000|2024-11-19 19:50:50|452.58|450.68|452.69|450.79|452.7|450.8|452.58|450.68|7
1732055480000|2024-11-19 22:31:20|441.62|439.72|440.85|438.95|441.62|439.72|440.79|438.89|23
1732045860000|2024-11-19 19:51:00|452.68|450.78|452.44|450.54|452.68|450.78|452.35|450.45|15
1732045870000|2024-11-19 19:51:10|452.45|450.55|452.64|450.74|452.64|450.74|452.45|450.55|10
1732055490000|2024-11-19 22:31:30|440.86|438.96|441|439.1|441|439.1|440.86|438.96|15
1732045880000|2024-11-19 19:51:20|452.65|450.75|452.68|450.78|452.74|450.84|452.65|450.75|11
1732055500000|2024-11-19 22:31:40|441.01|439.11|441.03|439.13|441.08|439.18|441.01|439.11|12
1732045890000|2024-11-19 19:51:30|452.69|450.79|452.73|450.83|452.73|450.83|452.69|450.79|5
1732045900000|2024-11-19 19:51:40|452.66|450.76|452.66|450.76|452.73|450.83|452.65|450.75|6
1732055510000|2024-11-19 22:31:50|441.04|439.14|441.14|439.24|441.14|439.24|441.02|439.12|11
1732045910000|2024-11-19 19:51:50|452.65|450.75|452.78|450.88|452.78|450.88|452.65|450.75|6
1732045920000|2024-11-19 19:52:00|452.79|450.89|452.86|450.96|452.86|450.96|452.79|450.89|7
1732055520000|2024-11-19 22:32:00|441.15|439.25|441.33|439.43|441.33|439.43|441.15|439.25|11
1732045930000|2024-11-19 19:52:10|452.78|450.88|452.81|450.91|452.81|450.91|452.78|450.88|4
1732055530000|2024-11-19 22:32:10|441.34|439.44|440.92|439.02|441.35|439.45|440.92|439.02|17
1732045940000|2024-11-19 19:52:20|452.8|450.9|452.82|450.92|452.82|450.92|452.72|450.82|4
1732045950000|2024-11-19 19:52:30|452.83|450.93|452.82|450.92|452.85|450.95|452.81|450.91|5
1732055540000|2024-11-19 22:32:20|440.91|439.01|440.77|438.87|440.91|439.01|440.7|438.8|15
1732045960000|2024-11-19 19:52:40|452.83|450.93|452.74|450.84|452.83|450.93|452.74|450.84|7
1732045970000|2024-11-19 19:52:50|452.76|450.86|452.76|450.86|452.76|450.86|452.76|450.86|1
1732055550000|2024-11-19 22:32:30|440.78|438.88|440.76|438.86|440.85|438.95|440.71|438.81|17
1732045980000|2024-11-19 19:53:00|452.77|450.87|452.81|450.91|452.81|450.91|452.77|450.87|5
1732055560000|2024-11-19 22:32:40|440.77|438.87|440.75|438.85|440.82|438.92|440.7|438.8|11
1732045990000|2024-11-19 19:53:10|452.87|450.97|452.81|450.91|452.89|450.99|452.8|450.9|5
1732046000000|2024-11-19 19:53:20|452.82|450.92|452.83|450.93|452.83|450.93|452.82|450.92|2
1732055570000|2024-11-19 22:32:50|440.76|438.86|440.63|438.73|440.79|438.89|440.59|438.69|11
1732046010000|2024-11-19 19:53:30|452.84|450.94|453.02|451.12|453.02|451.12|452.84|450.94|8
1732046020000|2024-11-19 19:53:40|453.03|451.13|452.75|450.85|453.03|451.13|452.74|450.84|13
1732055580000|2024-11-19 22:33:00|440.64|438.74|440.66|438.76|440.71|438.81|440.64|438.74|12
1732046030000|2024-11-19 19:53:50|452.76|450.86|452.6|450.7|452.76|450.86|452.58|450.68|10
1732055590000|2024-11-19 22:33:10|440.65|438.75|440.1|438.2|440.66|438.76|440.1|438.2|23
1732046040000|2024-11-19 19:54:00|452.59|450.69|452.54|450.64|452.59|450.69|452.54|450.64|7
1732046050000|2024-11-19 19:54:10|452.53|450.63|452.51|450.61|452.53|450.63|452.51|450.61|5
1732055600000|2024-11-19 22:33:20|440.09|438.19|440.17|438.27|440.17|438.27|440.08|438.18|13
1732046060000|2024-11-19 19:54:20|452.5|450.6|452.45|450.55|452.5|450.6|452.45|450.55|4
1732046070000|2024-11-19 19:54:30|452.44|450.54|452.46|450.56|452.46|450.56|452.44|450.54|3
1732055610000|2024-11-19 22:33:30|440.18|438.28|440.29|438.39|440.41|438.51|440.18|438.28|10
1732046080000|2024-11-19 19:54:40|452.47|450.57|452.24|450.34|452.48|450.58|452.23|450.33|7
1732055620000|2024-11-19 22:33:40|440.44|438.54|440.75|438.85|440.75|438.85|440.43|438.53|17
1732046090000|2024-11-19 19:54:50|452.25|450.35|452.33|450.43|452.33|450.43|452.25|450.35|9
1732046100000|2024-11-19 19:55:00|452.34|450.44|452.22|450.32|452.37|450.47|452.21|450.31|11
1732055630000|2024-11-19 22:33:50|440.76|438.86|440.9|439|440.9|439|440.76|438.86|15
1732046110000|2024-11-19 19:55:10|452.23|450.33|452.21|450.31|452.23|450.33|452.2|450.3|5
1732055640000|2024-11-19 22:34:00|440.91|439.01|441.16|439.26|441.16|439.26|440.91|439.01|10
1732046120000|2024-11-19 19:55:20|452.22|450.32|452.01|450.11|452.22|450.32|451.94|450.04|10
1732046130000|2024-11-19 19:55:30|452|450.1|451.76|449.86|452|450.1|451.76|449.86|11
1732055650000|2024-11-19 22:34:10|441.17|439.27|441.41|439.51|441.42|439.52|441.17|439.27|14
1732046140000|2024-11-19 19:55:40|451.77|449.87|451.8|449.9|451.8|449.9|451.77|449.87|5
1732046150000|2024-11-19 19:55:50|451.81|449.91|451.61|449.71|451.81|449.91|451.6|449.7|12
1732055660000|2024-11-19 22:34:20|441.42|439.52|441.72|439.82|441.73|439.83|441.42|439.52|15
1732046160000|2024-11-19 19:56:00|451.62|449.72|451.65|449.75|451.65|449.75|451.62|449.72|4
1732046170000|2024-11-19 19:56:10|451.66|449.76|451.72|449.82|451.75|449.85|451.66|449.76|8
1732055670000|2024-11-19 22:34:30|441.73|439.83|441.99|440.09|442|440.1|441.73|439.83|14
1732046180000|2024-11-19 19:56:20|451.73|449.83|451.76|449.86|451.77|449.87|451.73|449.83|8
1732055680000|2024-11-19 22:34:40|442.05|440.15|442.25|440.35|442.28|440.38|442.05|440.15|21
1732046190000|2024-11-19 19:56:30|451.64|449.74|451.66|449.76|451.66|449.76|451.64|449.74|3
1732046200000|2024-11-19 19:56:40|451.67|449.77|451.68|449.78|451.68|449.78|451.67|449.77|2
1732055690000|2024-11-19 22:34:50|442.26|440.36|442.16|440.26|442.27|440.37|442.14|440.24|15
1732046210000|2024-11-19 19:56:50|451.6|449.7|451.42|449.52|451.65|449.75|451.42|449.52|13
1732046220000|2024-11-19 19:57:00|451.43|449.53|451.41|449.51|451.43|449.53|451.41|449.51|6
1732055700000|2024-11-19 22:35:00|442.17|440.27|442.19|440.29|442.2|440.3|442.16|440.26|13
1732046230000|2024-11-19 19:57:10|451.42|449.52|451.43|449.53|451.43|449.53|451.42|449.52|2
1732046240000|2024-11-19 19:57:20|451.42|449.52|451.28|449.38|451.42|449.52|451.27|449.37|8
1732055710000|2024-11-19 22:35:10|442.18|440.28|441.99|440.09|442.2|440.3|441.97|440.07|13
1732046250000|2024-11-19 19:57:30|451.27|449.37|451.25|449.35|451.27|449.37|451.23|449.33|7
1732046260000|2024-11-19 19:57:40|451.24|449.34|451.17|449.27|451.25|449.35|451.16|449.26|6
1732055720000|2024-11-19 22:35:20|441.98|440.08|441.76|439.86|442|440.1|441.75|439.85|15
1732046270000|2024-11-19 19:57:50|451.1|449.2|451.14|449.24|451.14|449.24|451.1|449.2|5
1732055730000|2024-11-19 22:35:30|441.77|439.87|441.68|439.78|441.77|439.87|441.55|439.65|11
1732046280000|2024-11-19 19:58:00|451.13|449.23|450.98|449.08|451.13|449.23|450.95|449.05|9
1732046290000|2024-11-19 19:58:10|450.94|449.04|450.96|449.06|450.96|449.06|450.93|449.03|7
1732055740000|2024-11-19 22:35:40|441.69|439.79|441.67|439.77|441.7|439.8|441.65|439.75|15
1732046300000|2024-11-19 19:58:20|450.9|449|450.52|448.62|450.9|449|450.52|448.62|9
1732046310000|2024-11-19 19:58:30|450.51|448.61|450.53|448.63|450.53|448.63|450.51|448.61|3
1732055750000|2024-11-19 22:35:50|441.65|439.75|441.61|439.71|441.67|439.77|441.6|439.7|11
1732046320000|2024-11-19 19:58:40|450.5|448.6|450.55|448.65|450.55|448.65|450.5|448.6|6
1732055760000|2024-11-19 22:36:00|441.62|439.72|441.7|439.8|441.73|439.83|441.61|439.71|11
1732046330000|2024-11-19 19:58:50|450.56|448.66|450.67|448.77|450.67|448.77|450.56|448.66|3
1732046340000|2024-11-19 19:59:00|450.68|448.78|450.7|448.8|450.7|448.8|450.67|448.77|7
1732055770000|2024-11-19 22:36:10|441.71|439.81|441.65|439.75|441.72|439.82|441.65|439.75|11
1732046350000|2024-11-19 19:59:10|450.71|448.81|450.82|448.92|450.82|448.92|450.71|448.81|4
1732046360000|2024-11-19 19:59:20|450.83|448.93|450.93|449.03|450.94|449.04|450.83|448.93|8
1732055780000|2024-11-19 22:36:20|441.52|439.62|441.41|439.51|441.55|439.65|441.4|439.5|13
1732046370000|2024-11-19 19:59:30|450.92|449.02|450.98|449.08|450.98|449.08|450.92|449.02|10
1732046380000|2024-11-19 19:59:40|450.97|449.07|450.98|449.08|451|449.1|450.97|449.07|8
1732055790000|2024-11-19 22:36:30|441.35|439.45|441.2|439.3|441.36|439.46|441.18|439.28|10
1732046390000|2024-11-19 19:59:50|450.97|449.07|450.97|449.07|450.97|449.07|450.97|449.07|1
1732055800000|2024-11-19 22:36:40|441.19|439.29|441.32|439.42|441.32|439.42|441.19|439.29|10
1732046400000|2024-11-19 20:00:00|450.98|449.08|450.9|449|450.98|449.08|450.89|448.99|4
1732046410000|2024-11-19 20:00:10|450.91|449.01|450.9|449|450.91|449.01|450.89|448.99|6
1732055810000|2024-11-19 22:36:50|441.33|439.43|441.58|439.68|441.58|439.68|441.33|439.43|10
1732046420000|2024-11-19 20:00:20|450.89|448.99|450.87|448.97|450.89|448.99|450.87|448.97|3
1732046430000|2024-11-19 20:00:30|450.95|449.05|450.94|449.04|450.95|449.05|450.94|449.04|4
1732055820000|2024-11-19 22:37:00|441.59|439.69|441.69|439.79|441.69|439.79|441.59|439.69|7
1732046440000|2024-11-19 20:00:40|450.95|449.05|450.78|448.88|450.95|449.05|450.78|448.88|7
1732055830000|2024-11-19 22:37:10|441.7|439.8|441.81|439.91|441.92|440.02|441.69|439.79|11
1732046450000|2024-11-19 20:00:50|450.77|448.87|450.69|448.79|450.78|448.88|450.69|448.79|10
1732046460000|2024-11-19 20:01:00|450.7|448.8|450.62|448.72|450.72|448.82|450.55|448.65|8
1732055840000|2024-11-19 22:37:20|441.8|439.9|441.86|439.96|441.86|439.96|441.8|439.9|15
1732046470000|2024-11-19 20:01:10|450.61|448.71|450.46|448.56|450.61|448.71|450.46|448.56|14
1732046480000|2024-11-19 20:01:20|450.34|448.44|450.06|448.16|450.34|448.44|450.01|448.11|11
1732055850000|2024-11-19 22:37:30|441.87|439.97|441.72|439.82|441.9|440|441.71|439.81|11
1732046490000|2024-11-19 20:01:30|450.07|448.17|450.55|448.65|450.55|448.65|450.07|448.17|15
1732046500000|2024-11-19 20:01:40|450.56|448.66|450.59|448.69|450.59|448.69|450.53|448.63|9
1732055860000|2024-11-19 22:37:40|441.73|439.83|441.64|439.74|441.73|439.83|441.45|439.55|17
1732046510000|2024-11-19 20:01:50|450.6|448.7|450.69|448.79|450.69|448.79|450.6|448.7|11
1732055870000|2024-11-19 22:37:50|441.65|439.75|441.91|440.01|441.91|440.01|441.65|439.75|15
1732046520000|2024-11-19 20:02:00|450.66|448.76|450.8|448.9|450.84|448.94|450.66|448.76|11
1732046530000|2024-11-19 20:02:10|450.78|448.88|450.46|448.56|450.78|448.88|450.45|448.55|17
1732055880000|2024-11-19 22:38:00|441.92|440.02|442.1|440.2|442.1|440.2|441.92|440.02|12
1732046540000|2024-11-19 20:02:20|450.31|448.41|450.3|448.4|450.36|448.46|450.3|448.4|12
1732046550000|2024-11-19 20:02:30|450.29|448.39|450.06|448.16|450.29|448.39|450.06|448.16|13
1732055890000|2024-11-19 22:38:10|442.09|440.19|441.97|440.07|442.09|440.19|441.95|440.05|10
1732046560000|2024-11-19 20:02:40|450.01|448.11|450.13|448.23|450.13|448.23|449.99|448.09|10
1732046570000|2024-11-19 20:02:50|450.14|448.24|450.51|448.61|450.51|448.61|450.14|448.24|15
1732055900000|2024-11-19 22:38:20|441.98|440.08|442.13|440.23|442.13|440.23|441.98|440.08|12
1732046580000|2024-11-19 20:03:00|450.5|448.6|450.52|448.62|450.53|448.63|450.49|448.59|11
1732055910000|2024-11-19 22:38:30|442.14|440.24|442.2|440.3|442.2|440.3|442.13|440.23|7
1732046590000|2024-11-19 20:03:10|450.53|448.63|450.56|448.66|450.56|448.66|450.53|448.63|7
1732046600000|2024-11-19 20:03:20|450.57|448.67|450.57|448.67|450.57|448.67|450.56|448.66|3
1732055920000|2024-11-19 22:38:40|442.22|440.32|442.44|440.54|442.44|440.54|442.22|440.32|10
1732046610000|2024-11-19 20:03:30|450.58|448.68|450.84|448.94|450.84|448.94|450.58|448.68|6
1732046620000|2024-11-19 20:03:40|450.85|448.95|450.8|448.9|450.85|448.95|450.8|448.9|5
1732055930000|2024-11-19 22:38:50|442.45|440.55|442.27|440.37|442.48|440.58|442.22|440.32|15
1732046630000|2024-11-19 20:03:50|450.81|448.91|450.81|448.91|450.81|448.91|450.81|448.91|1
1732046640000|2024-11-19 20:04:00|450.82|448.92|450.86|448.96|450.86|448.96|450.82|448.92|5
1732055940000|2024-11-19 22:39:00|442.28|440.38|442.31|440.41|442.32|440.42|442.28|440.38|9
1732046650000|2024-11-19 20:04:10|451.03|449.13|451.07|449.17|451.07|449.17|451.03|449.13|5
1732055950000|2024-11-19 22:39:10|442.32|440.42|442.33|440.43|442.33|440.43|442.32|440.42|4
1732046660000|2024-11-19 20:04:20|451.08|449.18|451.26|449.36|451.26|449.36|451.08|449.18|7
1732046670000|2024-11-19 20:04:30|451.27|449.37|451.28|449.38|451.29|449.39|451.26|449.36|8
1732055960000|2024-11-19 22:39:20|442.34|440.44|442.1|440.2|442.36|440.46|442.08|440.18|10
1732046680000|2024-11-19 20:04:40|451.29|449.39|451.33|449.43|451.33|449.43|451.29|449.39|5
1732046690000|2024-11-19 20:04:50|451.47|449.57|451.5|449.6|451.5|449.6|451.47|449.57|6
1732055970000|2024-11-19 22:39:30|442.11|440.21|442.01|440.11|442.11|440.21|441.96|440.06|11
1732046700000|2024-11-19 20:05:00|451.49|449.59|451.37|449.47|451.5|449.6|451.31|449.41|10
1732055980000|2024-11-19 22:39:40|442.02|440.12|441.94|440.04|442.05|440.15|441.94|440.04|11
1732046710000|2024-11-19 20:05:10|451.36|449.46|451.43|449.53|451.43|449.53|451.36|449.46|12
1732046720000|2024-11-19 20:05:20|451.44|449.54|451.48|449.58|451.48|449.58|451.4|449.5|9
1732055990000|2024-11-19 22:39:50|441.93|440.03|441.92|440.02|441.93|440.03|441.87|439.97|16
1732046730000|2024-11-19 20:05:30|451.49|449.59|451.6|449.7|451.61|449.71|451.49|449.59|8
1732046740000|2024-11-19 20:05:40|451.61|449.71|451.79|449.89|451.79|449.89|451.61|449.71|7
1732056000000|2024-11-19 22:40:00|442.09|440.19|442.08|440.18|442.12|440.22|442.08|440.18|7
1732046750000|2024-11-19 20:05:50|451.8|449.9|451.8|449.9|451.81|449.91|451.8|449.9|3
1732046760000|2024-11-19 20:06:00|451.81|449.91|451.62|449.72|451.81|449.91|451.62|449.72|13
1732056010000|2024-11-19 22:40:10|442.05|440.15|442.05|440.15|442.12|440.22|442.05|440.15|9
1732046770000|2024-11-19 20:06:10|451.63|449.73|451.53|449.63|451.63|449.73|451.53|449.63|9
1732046780000|2024-11-19 20:06:20|451.52|449.62|451.51|449.61|451.52|449.62|451.51|449.61|4
1732056020000|2024-11-19 22:40:20|442.04|440.14|442.01|440.11|442.04|440.14|442.01|440.11|7
1732046790000|2024-11-19 20:06:30|451.5|449.6|451.49|449.59|451.5|449.6|451.49|449.59|2
1732046800000|2024-11-19 20:06:40|451.48|449.58|451.48|449.58|451.48|449.58|451.48|449.58|1
1732056030000|2024-11-19 22:40:30|442|440.1|441.99|440.09|442|440.1|441.99|440.09|2
1732046810000|2024-11-19 20:06:50|451.47|449.57|451.63|449.73|451.63|449.73|451.47|449.57|3
1732046820000|2024-11-19 20:07:00|451.64|449.74|451.64|449.74|451.64|449.74|451.64|449.74|1
1732056040000|2024-11-19 22:40:40|441.95|440.05|441.94|440.04|441.96|440.06|441.94|440.04|8
1732046830000|2024-11-19 20:07:10|451.61|449.71|451.75|449.85|451.75|449.85|451.61|449.71|7
1732046840000|2024-11-19 20:07:20|451.76|449.86|451.8|449.9|451.8|449.9|451.75|449.85|7
1732056050000|2024-11-19 22:40:50|441.93|440.03|442.03|440.13|442.05|440.15|441.89|439.99|14
1732046850000|2024-11-19 20:07:30|451.79|449.89|451.79|449.89|451.79|449.89|451.79|449.89|1
1732056060000|2024-11-19 22:41:00|442.02|440.12|441.91|440.01|442.02|440.12|441.91|440.01|6
1732046860000|2024-11-19 20:07:40|451.83|449.93|451.86|449.96|451.86|449.96|451.83|449.93|4
1732046870000|2024-11-19 20:07:50|451.87|449.97|451.88|449.98|451.88|449.98|451.86|449.96|5
1732056070000|2024-11-19 22:41:10|441.89|439.99|441.77|439.87|441.89|439.99|441.77|439.87|15
1732046880000|2024-11-19 20:08:00|451.93|450.03|452.05|450.15|452.05|450.15|451.93|450.03|3
1732046900000|2024-11-19 20:08:20|452.14|450.24|452.04|450.14|452.14|450.24|452.03|450.13|4
1732056080000|2024-11-19 22:41:20|441.78|439.88|441.72|439.82|441.78|439.88|441.72|439.82|11
1732046910000|2024-11-19 20:08:30|452.03|450.13|452.04|450.14|452.04|450.14|452.03|450.13|2
1732056090000|2024-11-19 22:41:30|441.71|439.81|441.79|439.89|441.79|439.89|441.71|439.81|6
1732046920000|2024-11-19 20:08:40|452.03|450.13|451.91|450.01|452.03|450.13|451.91|450.01|2
1732046930000|2024-11-19 20:08:50|451.92|450.02|451.93|450.03|451.93|450.03|451.91|450.01|4
1732056100000|2024-11-19 22:41:40|441.8|439.9|441.91|440.01|441.91|440.01|441.8|439.9|9
1732046940000|2024-11-19 20:09:00|451.92|450.02|452.01|450.11|452.01|450.11|451.92|450.02|2
1732046950000|2024-11-19 20:09:10|452|450.1|451.98|450.08|452|450.1|451.98|450.08|3
1732056110000|2024-11-19 22:41:50|441.92|440.02|442.01|440.11|442.05|440.15|441.91|440.01|17
1732046960000|2024-11-19 20:09:20|451.99|450.09|451.98|450.08|451.99|450.09|451.98|450.08|4
1732056120000|2024-11-19 22:42:00|442|440.1|442.09|440.19|442.09|440.19|441.96|440.06|14
1732046970000|2024-11-19 20:09:30|451.99|450.09|452.12|450.22|452.14|450.24|451.98|450.08|10
1732046980000|2024-11-19 20:09:40|452.11|450.21|452.11|450.21|452.11|450.21|452.11|450.21|1
1732056130000|2024-11-19 22:42:10|442.1|440.2|442.19|440.29|442.21|440.31|442.1|440.2|11
1732046990000|2024-11-19 20:09:50|452.1|450.2|452.08|450.18|452.1|450.2|452.08|450.18|3
1732056140000|2024-11-19 22:42:20|442.18|440.28|442.32|440.42|442.32|440.42|442.18|440.28|6
1732047000000|2024-11-19 20:10:00|452.09|450.19|452.1|450.2|452.1|450.2|452|450.1|7
1732047010000|2024-11-19 20:10:10|452.11|450.21|452.08|450.18|452.11|450.21|452.08|450.18|5
1732056150000|2024-11-19 22:42:30|442.33|440.43|442.52|440.62|442.52|440.62|442.32|440.42|10
1732047020000|2024-11-19 20:10:20|452.07|450.17|451.83|449.93|452.07|450.17|451.82|449.92|15
1732047030000|2024-11-19 20:10:30|451.82|449.92|451.3|449.4|451.82|449.92|451.3|449.4|22
1732056160000|2024-11-19 22:42:40|442.51|440.61|442.56|440.66|442.56|440.66|442.51|440.61|9
1732047040000|2024-11-19 20:10:40|451.31|449.41|451.33|449.43|451.34|449.44|451.3|449.4|5
1732056170000|2024-11-19 22:42:50|442.57|440.67|442.58|440.68|442.58|440.68|442.57|440.67|2
1732047050000|2024-11-19 20:10:50|451.32|449.42|451.39|449.49|451.44|449.54|451.31|449.41|7
1732047060000|2024-11-19 20:11:00|451.4|449.5|451.68|449.78|451.73|449.83|451.4|449.5|15
1732056180000|2024-11-19 22:43:00|442.65|440.75|442.72|440.82|442.72|440.82|442.63|440.73|9
1732047070000|2024-11-19 20:11:10|451.69|449.79|451.67|449.77|451.69|449.79|451.64|449.74|8
1732047080000|2024-11-19 20:11:20|451.68|449.78|451.8|449.9|451.8|449.9|451.68|449.78|4
1732056190000|2024-11-19 22:43:10|442.73|440.83|442.77|440.87|442.77|440.87|442.73|440.83|7
1732047090000|2024-11-19 20:11:30|451.81|449.91|451.76|449.86|451.81|449.91|451.76|449.86|6
1732056200000|2024-11-19 22:43:20|442.78|440.88|442.76|440.86|442.78|440.88|442.76|440.86|3
1732047110000|2024-11-19 20:11:50|451.77|449.87|452|450.1|452|450.1|451.77|449.87|10
1732047120000|2024-11-19 20:12:00|452.01|450.11|452.04|450.14|452.04|450.14|452.01|450.11|4
1732056210000|2024-11-19 22:43:30|442.74|440.84|442.75|440.85|442.75|440.85|442.7|440.8|8
1732047130000|2024-11-19 20:12:10|452.05|450.15|452.09|450.19|452.1|450.2|452.05|450.15|3
1732047140000|2024-11-19 20:12:20|452.1|450.2|452.26|450.36|452.27|450.37|452.1|450.2|5
1732056220000|2024-11-19 22:43:40|442.74|440.84|442.91|441.01|442.92|441.02|442.74|440.84|7
1732047150000|2024-11-19 20:12:30|452.25|450.35|452.4|450.5|452.4|450.5|452.25|450.35|4
1732056230000|2024-11-19 22:43:50|442.92|441.02|442.89|440.99|442.92|441.02|442.88|440.98|8
1732047160000|2024-11-19 20:12:40|452.41|450.51|452.45|450.55|452.45|450.55|452.41|450.51|5
1732047170000|2024-11-19 20:12:50|452.39|450.49|452.37|450.47|452.39|450.49|452.37|450.47|3
1732056240000|2024-11-19 22:44:00|442.94|441.04|443.15|441.25|443.15|441.25|442.94|441.04|12
1732047180000|2024-11-19 20:13:00|452.36|450.46|452.58|450.68|452.59|450.69|452.36|450.46|6
1732047190000|2024-11-19 20:13:10|452.62|450.72|452.55|450.65|452.62|450.72|452.54|450.64|5
1732056250000|2024-11-19 22:44:10|443.14|441.24|443.06|441.16|443.14|441.24|443|441.1|12
1732047200000|2024-11-19 20:13:20|452.54|450.64|452.47|450.57|452.54|450.64|452.46|450.56|4
1732056260000|2024-11-19 22:44:20|443.07|441.17|443.11|441.21|443.11|441.21|443.06|441.16|9
1732047210000|2024-11-19 20:13:30|452.46|450.56|452.38|450.48|452.46|450.56|452.38|450.48|2
1732047220000|2024-11-19 20:13:40|452.37|450.47|452.45|450.55|452.47|450.57|452.37|450.47|7
1732056270000|2024-11-19 22:44:30|443.12|441.22|443.18|441.28|443.18|441.28|443.11|441.21|6
1732047230000|2024-11-19 20:13:50|452.46|450.56|452.44|450.54|452.47|450.57|452.44|450.54|8
1732047240000|2024-11-19 20:14:00|452.48|450.58|452.31|450.41|452.48|450.58|452.31|450.41|7
1732056280000|2024-11-19 22:44:40|443.17|441.27|443.29|441.39|443.31|441.41|443.17|441.27|7
1732047250000|2024-11-19 20:14:10|452.33|450.43|452.32|450.42|452.33|450.43|452.28|450.38|8
1732047260000|2024-11-19 20:14:20|452.27|450.37|452.27|450.37|452.27|450.37|452.27|450.37|1
1732056290000|2024-11-19 22:44:50|443.28|441.38|443.26|441.36|443.28|441.38|443.26|441.36|3
1732047270000|2024-11-19 20:14:30|452.26|450.36|452.27|450.37|452.27|450.37|452.26|450.36|2
1732047280000|2024-11-19 20:14:40|452.26|450.36|452.18|450.28|452.27|450.37|452.18|450.28|6
1732056300000|2024-11-19 22:45:00|443.25|441.35|443.32|441.42|443.33|441.43|443.2|441.3|10
1732047290000|2024-11-19 20:14:50|452.17|450.27|452.04|450.14|452.17|450.27|452.04|450.14|8
1732056310000|2024-11-19 22:45:10|443.2|441.3|443.21|441.31|443.21|441.31|443.2|441.3|2
1732047300000|2024-11-19 20:15:00|452.03|450.13|451.85|449.95|452.03|450.13|451.84|449.94|8
1732047310000|2024-11-19 20:15:10|451.84|449.94|451.85|449.95|451.93|450.03|451.84|449.94|11
1732056320000|2024-11-19 22:45:20|443.27|441.37|443.24|441.34|443.28|441.38|443.24|441.34|6
1732047320000|2024-11-19 20:15:20|451.82|449.92|451.72|449.82|451.82|449.92|451.72|449.82|9
1732056330000|2024-11-19 22:45:30|443.25|441.35|443.29|441.39|443.3|441.4|443.25|441.35|7
1732047330000|2024-11-19 20:15:30|451.71|449.81|451.62|449.72|451.71|449.81|451.62|449.72|4
1732047340000|2024-11-19 20:15:40|451.63|449.73|451.59|449.69|451.63|449.73|451.59|449.69|5
1732056340000|2024-11-19 22:45:40|443.28|441.38|443.25|441.35|443.28|441.38|443.23|441.33|9
1732047350000|2024-11-19 20:15:50|451.54|449.64|451.53|449.63|451.67|449.77|451.53|449.63|9
1732047360000|2024-11-19 20:16:00|451.52|449.62|451.47|449.57|451.52|449.62|451.46|449.56|6
1732056350000|2024-11-19 22:45:50|443.26|441.36|443.31|441.41|443.31|441.41|443.25|441.35|10
1732047370000|2024-11-19 20:16:10|451.45|449.55|451.29|449.39|451.45|449.55|451.29|449.39|11
1732056360000|2024-11-19 22:46:00|443.32|441.42|443.36|441.46|443.37|441.47|443.32|441.42|3
1732047380000|2024-11-19 20:16:20|451.27|449.37|451.38|449.48|451.46|449.56|451.27|449.37|10
1732047390000|2024-11-19 20:16:30|451.37|449.47|451.12|449.22|451.37|449.47|451|449.1|9
1732056370000|2024-11-19 22:46:10|443.35|441.45|443.45|441.55|443.47|441.57|443.35|441.45|8
1732047400000|2024-11-19 20:16:40|451.11|449.21|451.12|449.22|451.12|449.22|451.11|449.21|2
1732047410000|2024-11-19 20:16:50|451.11|449.21|451.19|449.29|451.19|449.29|451.11|449.21|5
1732056380000|2024-11-19 22:46:20|443.44|441.54|443.45|441.55|443.45|441.55|443.43|441.53|6
1732047420000|2024-11-19 20:17:00|451.18|449.28|451.05|449.15|451.18|449.28|451.05|449.15|5
1732056390000|2024-11-19 22:46:30|443.46|441.56|443.52|441.62|443.52|441.62|443.46|441.56|4
1732047430000|2024-11-19 20:17:10|451.04|449.14|451.24|449.34|451.24|449.34|451.03|449.13|10
1732047440000|2024-11-19 20:17:20|451.23|449.33|451.25|449.35|451.26|449.36|451.22|449.32|7
1732056400000|2024-11-19 22:46:40|443.51|441.61|443.65|441.75|443.66|441.76|443.51|441.61|9
1732047450000|2024-11-19 20:17:30|451.21|449.31|451.26|449.36|451.26|449.36|451.21|449.31|3
1732047460000|2024-11-19 20:17:40|451.32|449.42|451.31|449.41|451.32|449.42|451.29|449.39|6
1732056410000|2024-11-19 22:46:50|443.66|441.76|443.63|441.73|443.66|441.76|443.54|441.64|7
1732047480000|2024-11-19 20:18:00|451.15|449.25|451.31|449.41|451.31|449.41|451.15|449.25|7
1732047490000|2024-11-19 20:18:10|451.41|449.51|451.38|449.48|451.41|449.51|451.37|449.47|3
1732056420000|2024-11-19 22:47:00|443.64|441.74|443.66|441.76|443.67|441.77|443.64|441.74|11
1732047500000|2024-11-19 20:18:20|451.37|449.47|451.74|449.84|451.74|449.84|451.37|449.47|12
1732056430000|2024-11-19 22:47:10|443.67|441.77|443.74|441.84|443.75|441.85|443.65|441.75|12
1732047510000|2024-11-19 20:18:30|451.75|449.85|451.78|449.88|451.78|449.88|451.75|449.85|5
1732047520000|2024-11-19 20:18:40|451.79|449.89|451.83|449.93|451.83|449.93|451.79|449.89|5
1732056440000|2024-11-19 22:47:20|443.73|441.83|443.86|441.96|443.87|441.97|443.73|441.83|10
1732047530000|2024-11-19 20:18:50|451.84|449.94|451.88|449.98|451.88|449.98|451.83|449.93|11
1732047540000|2024-11-19 20:19:00|451.91|450.01|451.92|450.02|451.92|450.02|451.9|450|4
1732056450000|2024-11-19 22:47:30|443.88|441.98|443.84|441.94|443.88|441.98|443.84|441.94|7
1732047550000|2024-11-19 20:19:10|451.93|450.03|451.83|449.93|451.93|450.03|451.83|449.93|6
1732047560000|2024-11-19 20:19:20|451.8|449.9|451.78|449.88|451.81|449.91|451.78|449.88|9
1732056460000|2024-11-19 22:47:40|443.85|441.95|443.96|442.06|443.97|442.07|443.84|441.94|6
1732047570000|2024-11-19 20:19:30|451.77|449.87|451.69|449.79|451.78|449.88|451.69|449.79|8
1732056470000|2024-11-19 22:47:50|443.97|442.07|443.93|442.03|443.97|442.07|443.93|442.03|7
1732047580000|2024-11-19 20:19:40|451.68|449.78|451.45|449.55|451.68|449.78|451.44|449.54|8
1732047590000|2024-11-19 20:19:50|451.46|449.56|451.52|449.62|451.52|449.62|451.45|449.55|7
1732056480000|2024-11-19 22:48:00|443.96|442.06|444|442.1|444.02|442.12|443.96|442.06|13
1732047600000|2024-11-19 20:20:00|451.53|449.63|451.55|449.65|451.55|449.65|451.53|449.63|5
1732047610000|2024-11-19 20:20:10|451.56|449.66|451.63|449.73|451.64|449.74|451.56|449.66|4
1732056490000|2024-11-19 22:48:10|444.01|442.11|444.08|442.18|444.08|442.18|444.01|442.11|3
1732047620000|2024-11-19 20:20:20|451.64|449.74|451.64|449.74|451.66|449.76|451.64|449.74|4
1732056500000|2024-11-19 22:48:20|444.07|442.17|444.16|442.26|444.16|442.26|444.06|442.16|10
1732047630000|2024-11-19 20:20:30|451.66|449.76|451.49|449.59|451.66|449.76|451.48|449.58|9
1732047640000|2024-11-19 20:20:40|451.46|449.56|451.41|449.51|451.49|449.59|451.41|449.51|7
1732056510000|2024-11-19 22:48:30|444.15|442.25|444.17|442.27|444.17|442.27|444.15|442.25|9
1732047650000|2024-11-19 20:20:50|451.4|449.5|451.36|449.46|451.4|449.5|451.36|449.46|5
1732056520000|2024-11-19 22:48:40|444.22|442.32|444.24|442.34|444.24|442.34|444.21|442.31|7
1732047660000|2024-11-19 20:21:00|451.35|449.45|451.33|449.43|451.35|449.45|451.33|449.43|3
1732047670000|2024-11-19 20:21:10|451.32|449.42|451.08|449.18|451.33|449.43|451.08|449.18|11
1732056530000|2024-11-19 22:48:50|444.23|442.33|444.33|442.43|444.33|442.43|444.23|442.33|5
1732047680000|2024-11-19 20:21:20|451.07|449.17|451.12|449.22|451.12|449.22|451.07|449.17|6
1732056540000|2024-11-19 22:49:00|444.32|442.42|444.28|442.38|444.32|442.42|444.21|442.31|11
1732047690000|2024-11-19 20:21:30|451.13|449.23|450.93|449.03|451.13|449.23|450.92|449.02|8
1732047700000|2024-11-19 20:21:40|450.92|449.02|450.94|449.04|450.94|449.04|450.91|449.01|5
1732056550000|2024-11-19 22:49:10|444.2|442.3|444.22|442.32|444.22|442.32|444.2|442.3|5
1732047710000|2024-11-19 20:21:50|450.95|449.05|451.09|449.19|451.1|449.2|450.93|449.03|9
1732056560000|2024-11-19 22:49:20|444.21|442.31|444.33|442.43|444.33|442.43|444.1|442.2|11
1732047720000|2024-11-19 20:22:00|451.1|449.2|451.45|449.55|451.45|449.55|451.1|449.2|20
1732047730000|2024-11-19 20:22:10|451.48|449.58|451.37|449.47|451.49|449.59|451.37|449.47|5
1732056570000|2024-11-19 22:49:30|444.32|442.42|444.34|442.44|444.35|442.45|444.32|442.42|11
1732047740000|2024-11-19 20:22:20|451.36|449.46|451.22|449.32|451.36|449.46|451.22|449.32|9
1732047750000|2024-11-19 20:22:30|451.21|449.31|451.08|449.18|451.21|449.31|451.06|449.16|8
1732056580000|2024-11-19 22:49:40|444.33|442.43|444.2|442.3|444.33|442.43|444.18|442.28|9
1732047760000|2024-11-19 20:22:40|451.09|449.19|451.14|449.24|451.14|449.24|451.08|449.18|9
1732056590000|2024-11-19 22:49:50|444.21|442.31|444.24|442.34|444.24|442.34|444.21|442.31|8
1732047770000|2024-11-19 20:22:50|451.3|449.4|450.89|448.99|451.3|449.4|450.89|448.99|13
1732047780000|2024-11-19 20:23:00|450.9|449|451.03|449.13|451.08|449.18|450.9|449|21
1732047790000|2024-11-19 20:23:10|451.02|449.12|450.96|449.06|451.02|449.12|450.96|449.06|7
1732056600000|2024-11-19 22:50:00|444.29|442.39|444.46|442.56|444.46|442.56|444.28|442.38|10
1732047800000|2024-11-19 20:23:20|450.95|449.05|450.8|448.9|450.95|449.05|450.77|448.87|5
1732056610000|2024-11-19 22:50:10|444.47|442.57|444.53|442.63|444.53|442.63|444.47|442.57|7
1732047810000|2024-11-19 20:23:30|450.81|448.91|450.6|448.7|450.96|449.06|450.6|448.7|11
1732047820000|2024-11-19 20:23:40|450.59|448.69|450.63|448.73|450.66|448.76|450.58|448.68|12
1732056620000|2024-11-19 22:50:20|444.54|442.64|444.62|442.72|444.62|442.72|444.54|442.64|6
1732047830000|2024-11-19 20:23:50|450.64|448.74|450.68|448.78|450.68|448.78|450.64|448.74|6
1732047840000|2024-11-19 20:24:00|450.64|448.74|450.37|448.47|450.64|448.74|450.35|448.45|9
1732056630000|2024-11-19 22:50:30|444.63|442.73|444.57|442.67|444.7|442.8|444.49|442.59|8
1732047850000|2024-11-19 20:24:10|450.36|448.46|450.19|448.29|450.39|448.49|450.19|448.29|11
1732047860000|2024-11-19 20:24:20|450.2|448.3|450.26|448.36|450.26|448.36|450.2|448.3|10
1732056640000|2024-11-19 22:50:40|444.58|442.68|444.75|442.85|444.82|442.92|444.58|442.68|11
1732047870000|2024-11-19 20:24:30|450.27|448.37|450.15|448.25|450.28|448.38|450.15|448.25|6
1732047880000|2024-11-19 20:24:40|450.16|448.26|450.17|448.27|450.19|448.29|450.16|448.26|6
1732056650000|2024-11-19 22:50:50|444.74|442.84|444.75|442.85|444.75|442.85|444.73|442.83|6
1732047890000|2024-11-19 20:24:50|450.16|448.26|450.09|448.19|450.16|448.26|450.09|448.19|4
1732056660000|2024-11-19 22:51:00|444.76|442.86|444.85|442.95|444.85|442.95|444.76|442.86|5
1732047900000|2024-11-19 20:25:00|450.08|448.18|450.48|448.58|450.52|448.62|450.08|448.18|12
1732047910000|2024-11-19 20:25:10|450.47|448.57|449.76|447.86|450.47|448.57|449.76|447.86|26
1732056670000|2024-11-19 22:51:10|444.84|442.94|444.86|442.96|444.86|442.96|444.83|442.93|5
1732047920000|2024-11-19 20:25:20|449.74|447.84|449.6|447.7|449.74|447.84|449.59|447.69|11
1732047930000|2024-11-19 20:25:30|449.61|447.71|449.62|447.72|449.62|447.72|449.6|447.7|4
1732056680000|2024-11-19 22:51:20|444.87|442.97|444.91|443.01|444.93|443.03|444.86|442.96|7
1732047940000|2024-11-19 20:25:40|449.63|447.73|449.77|447.87|449.8|447.9|449.63|447.73|7
1732047950000|2024-11-19 20:25:50|449.76|447.86|449.74|447.84|449.76|447.86|449.74|447.84|3
1732056690000|2024-11-19 22:51:30|444.9|443|444.95|443.05|444.95|443.05|444.88|442.98|7
1732047960000|2024-11-19 20:26:00|449.73|447.83|449.6|447.7|449.74|447.84|449.6|447.7|10
1732056700000|2024-11-19 22:51:40|444.96|443.06|444.97|443.07|444.97|443.07|444.96|443.06|2
1732047970000|2024-11-19 20:26:10|449.71|447.81|449.71|447.81|449.71|447.81|449.71|447.81|1
1732047980000|2024-11-19 20:26:20|449.72|447.82|449.98|448.08|449.98|448.08|449.72|447.82|14
1732056710000|2024-11-19 22:51:50|444.98|443.08|444.88|442.98|444.98|443.08|444.83|442.93|8
1732047990000|2024-11-19 20:26:30|449.99|448.09|450.03|448.13|450.03|448.13|449.99|448.09|5
1732048000000|2024-11-19 20:26:40|450.04|448.14|449.9|448|450.04|448.14|449.9|448|6
1732056720000|2024-11-19 22:52:00|444.89|442.99|444.73|442.83|444.89|442.99|444.73|442.83|12
1732048010000|2024-11-19 20:26:50|449.89|447.99|449.9|448|449.91|448.01|449.88|447.98|6
1732048020000|2024-11-19 20:27:00|449.91|448.01|449.83|447.93|449.92|448.02|449.82|447.92|10
1732056730000|2024-11-19 22:52:10|444.74|442.84|444.3|442.4|444.74|442.84|444.3|442.4|18
1732048030000|2024-11-19 20:27:10|449.84|447.94|449.8|447.9|449.85|447.95|449.77|447.87|10
1732048040000|2024-11-19 20:27:20|449.81|447.91|449.68|447.78|449.81|447.91|449.64|447.74|11
1732056740000|2024-11-19 22:52:20|444.29|442.39|444.2|442.3|444.29|442.39|444.19|442.29|18
1732048050000|2024-11-19 20:27:30|449.67|447.77|449.71|447.81|449.71|447.81|449.59|447.69|13
1732048060000|2024-11-19 20:27:40|449.72|447.82|449.68|447.78|449.72|447.82|449.68|447.78|2
1732056750000|2024-11-19 22:52:30|444.19|442.29|444.02|442.12|444.19|442.29|444.01|442.11|14
1732048070000|2024-11-19 20:27:50|449.67|447.77|449.67|447.77|449.67|447.77|449.66|447.76|3
1732048080000|2024-11-19 20:28:00|449.66|447.76|449.83|447.93|449.83|447.93|449.66|447.76|9
1732056760000|2024-11-19 22:52:40|444.03|442.13|444.09|442.19|444.09|442.19|444.02|442.12|9
1732048090000|2024-11-19 20:28:10|449.8|447.9|449.95|448.05|449.95|448.05|449.8|447.9|6
1732048100000|2024-11-19 20:28:20|450.11|448.21|450.19|448.29|450.19|448.29|450.11|448.21|13
1732056770000|2024-11-19 22:52:50|444.1|442.2|444.22|442.32|444.23|442.33|444.1|442.2|8
1732048110000|2024-11-19 20:28:30|450.2|448.3|450.15|448.25|450.21|448.31|450.14|448.24|5
1732048120000|2024-11-19 20:28:40|450.16|448.26|450.09|448.19|450.16|448.26|450.08|448.18|3
1732056780000|2024-11-19 22:53:00|444.23|442.33|443.94|442.04|444.23|442.33|443.94|442.04|14
1732048130000|2024-11-19 20:28:50|450.1|448.2|450.14|448.24|450.14|448.24|450.09|448.19|7
1732048140000|2024-11-19 20:29:00|450.15|448.25|450.18|448.28|450.18|448.28|450.15|448.25|6
1732056790000|2024-11-19 22:53:10|443.93|442.03|443.8|441.9|443.94|442.04|443.74|441.84|16
1732048150000|2024-11-19 20:29:10|450.21|448.31|450.3|448.4|450.3|448.4|450.21|448.31|12
1732056800000|2024-11-19 22:53:20|443.79|441.89|443.7|441.8|443.79|441.89|443.69|441.79|13
1732048160000|2024-11-19 20:29:20|450.31|448.41|450.33|448.43|450.33|448.43|450.31|448.41|3
1732048170000|2024-11-19 20:29:30|450.34|448.44|450.37|448.47|450.37|448.47|450.34|448.44|6
1732056810000|2024-11-19 22:53:30|443.69|441.79|443.47|441.57|443.71|441.81|443.46|441.56|12
1732048180000|2024-11-19 20:29:40|450.38|448.48|450.44|448.54|450.47|448.57|450.38|448.48|6
1732048190000|2024-11-19 20:29:50|450.54|448.64|450.54|448.64|450.56|448.66|450.54|448.64|5
1732056820000|2024-11-19 22:53:40|443.48|441.58|443.49|441.59|443.5|441.6|443.47|441.57|12
1732048200000|2024-11-19 20:30:00|450.55|448.65|450.58|448.68|450.59|448.69|450.55|448.65|5
1732048210000|2024-11-19 20:30:10|450.59|448.69|450.87|448.97|450.93|449.03|450.59|448.69|10
1732056830000|2024-11-19 22:53:50|443.33|441.43|442.97|441.07|443.41|441.51|442.96|441.06|18
1732048220000|2024-11-19 20:30:20|450.88|448.98|451.14|449.24|451.17|449.27|450.88|448.98|6
1732056840000|2024-11-19 22:54:00|442.98|441.08|443|441.1|443|441.1|442.96|441.06|7
1732048230000|2024-11-19 20:30:30|451.13|449.23|450.79|448.89|451.13|449.23|450.76|448.86|13
1732048240000|2024-11-19 20:30:40|450.8|448.9|450.78|448.88|450.8|448.9|450.77|448.87|7
1732056850000|2024-11-19 22:54:10|443.01|441.11|442.96|441.06|443.01|441.11|442.96|441.06|6
1732048250000|2024-11-19 20:30:50|450.79|448.89|450.48|448.58|450.79|448.89|450.46|448.56|15
1732048260000|2024-11-19 20:31:00|450.47|448.57|450.07|448.17|450.47|448.57|450.07|448.17|16
1732056860000|2024-11-19 22:54:20|442.97|441.07|443.09|441.19|443.09|441.19|442.96|441.06|10
1732048270000|2024-11-19 20:31:10|450.06|448.16|449.6|447.7|450.06|448.16|449.6|447.7|16
1732056870000|2024-11-19 22:54:30|443.1|441.2|443.34|441.44|443.34|441.44|443.09|441.19|15
1732048280000|2024-11-19 20:31:20|449.5|447.6|449.51|447.61|449.52|447.62|449.49|447.59|12
1732056880000|2024-11-19 22:54:40|443.35|441.45|443.63|441.73|443.63|441.73|443.35|441.45|10
1732048290000|2024-11-19 20:31:30|449.5|447.6|449.16|447.26|449.5|447.6|449.16|447.26|11
1732048300000|2024-11-19 20:31:40|449.17|447.27|448.69|446.79|449.17|447.27|448.69|446.79|13
1732056890000|2024-11-19 22:54:50|443.64|441.74|443.8|441.9|443.8|441.9|443.64|441.74|13
1732048310000|2024-11-19 20:31:50|448.7|446.8|448.62|446.72|448.72|446.82|448.62|446.72|6
1732048320000|2024-11-19 20:32:00|448.63|446.73|448.67|446.77|448.67|446.77|448.63|446.73|5
1732056900000|2024-11-19 22:55:00|443.81|441.91|443.92|442.02|443.92|442.02|443.81|441.91|10
1732048330000|2024-11-19 20:32:10|448.83|446.93|449.1|447.2|449.1|447.2|448.82|446.92|11
1732048340000|2024-11-19 20:32:20|449.11|447.21|449.27|447.37|449.32|447.42|449.11|447.21|12
1732056910000|2024-11-19 22:55:10|443.93|442.03|443.85|441.95|443.94|442.04|443.78|441.88|10
1732048350000|2024-11-19 20:32:30|449.26|447.36|449.23|447.33|449.27|447.37|449.19|447.29|4
1732048360000|2024-11-19 20:32:40|449.17|447.27|449.2|447.3|449.2|447.3|449.17|447.27|10
1732056920000|2024-11-19 22:55:20|443.86|441.96|443.93|442.03|443.93|442.03|443.86|441.96|8
1732048370000|2024-11-19 20:32:50|449.15|447.25|449.29|447.39|449.29|447.39|449.15|447.25|4
1732048380000|2024-11-19 20:33:00|449.3|447.4|449.33|447.43|449.33|447.43|449.27|447.37|6
1732056930000|2024-11-19 22:55:30|443.94|442.04|443.95|442.05|443.95|442.05|443.93|442.03|8
1732048390000|2024-11-19 20:33:10|449.34|447.44|448.75|446.85|449.34|447.44|448.75|446.85|14
1732048400000|2024-11-19 20:33:20|448.71|446.81|448.73|446.83|448.73|446.83|448.52|446.62|11
1732056940000|2024-11-19 22:55:40|443.94|442.04|444.07|442.17|444.07|442.17|443.93|442.03|7
1732048410000|2024-11-19 20:33:30|448.69|446.79|448.9|447|448.91|447.01|448.69|446.79|13
1732056950000|2024-11-19 22:55:50|444.08|442.18|444.18|442.28|444.18|442.28|444.06|442.16|11
1732048420000|2024-11-19 20:33:40|448.89|446.99|448.81|446.91|448.89|446.99|448.8|446.9|4
1732048430000|2024-11-19 20:33:50|448.82|446.92|448.83|446.93|448.83|446.93|448.82|446.92|2
1732056960000|2024-11-19 22:56:00|444.19|442.29|444.16|442.26|444.19|442.29|444.14|442.24|8
1732048440000|2024-11-19 20:34:00|448.81|446.91|448.88|446.98|448.88|446.98|448.81|446.91|7
1732048450000|2024-11-19 20:34:10|448.89|446.99|449.04|447.14|449.05|447.15|448.89|446.99|11
1732056970000|2024-11-19 22:56:10|444.1|442.2|444.08|442.18|444.11|442.21|444.05|442.15|8
1732048460000|2024-11-19 20:34:20|449.05|447.15|449.08|447.18|449.1|447.2|449.05|447.15|6
1732048470000|2024-11-19 20:34:30|449.09|447.19|449.09|447.19|449.09|447.19|449.09|447.19|1
1732056980000|2024-11-19 22:56:20|444.15|442.25|444.21|442.31|444.21|442.31|444.15|442.25|7
1732048480000|2024-11-19 20:34:40|449.08|447.18|449.06|447.16|449.08|447.18|449.06|447.16|5
1732048490000|2024-11-19 20:34:50|448.99|447.09|448.89|446.99|449.12|447.22|448.7|446.8|14
1732056990000|2024-11-19 22:56:30|444.22|442.32|444.25|442.35|444.25|442.35|444.22|442.32|6
1732048500000|2024-11-19 20:35:00|448.85|446.95|448.67|446.77|448.86|446.96|448.65|446.75|12
1732057000000|2024-11-19 22:56:40|444.4|442.5|444.42|442.52|444.42|442.52|444.36|442.46|11
1732048510000|2024-11-19 20:35:10|448.68|446.78|448.71|446.81|448.72|446.82|448.68|446.78|6
1732048520000|2024-11-19 20:35:20|448.72|446.82|448.84|446.94|448.84|446.94|448.72|446.82|6
1732057010000|2024-11-19 22:56:50|444.43|442.53|444.51|442.61|444.52|442.62|444.42|442.52|8
1732048530000|2024-11-19 20:35:30|448.85|446.95|448.96|447.06|448.97|447.07|448.85|446.95|7
1732048540000|2024-11-19 20:35:40|448.97|447.07|449|447.1|449|447.1|448.97|447.07|4
1732057020000|2024-11-19 22:57:00|444.5|442.6|444.71|442.81|444.76|442.86|444.5|442.6|13
1732048550000|2024-11-19 20:35:50|448.99|447.09|448.69|446.79|448.99|447.09|448.69|446.79|7
1732057030000|2024-11-19 22:57:10|444.7|442.8|445.18|443.28|445.18|443.28|444.7|442.8|17
1732048560000|2024-11-19 20:36:00|448.68|446.78|448.68|446.78|448.68|446.78|448.66|446.76|5
1732048570000|2024-11-19 20:36:10|448.69|446.79|448.7|446.8|448.7|446.8|448.69|446.79|2
1732057040000|2024-11-19 22:57:20|445.19|443.29|445.28|443.38|445.28|443.38|445.18|443.28|14
1732048580000|2024-11-19 20:36:20|448.71|446.81|448.8|446.9|448.86|446.96|448.7|446.8|6
1732048590000|2024-11-19 20:36:30|448.81|446.91|448.61|446.71|448.82|446.92|448.61|446.71|9
1732057050000|2024-11-19 22:57:30|445.29|443.39|445.37|443.47|445.37|443.47|445.29|443.39|13
1732048600000|2024-11-19 20:36:40|448.58|446.68|448.18|446.28|448.58|446.68|448.18|446.28|8
1732057060000|2024-11-19 22:57:40|445.36|443.46|445.28|443.38|445.42|443.52|445.28|443.38|14
1732048610000|2024-11-19 20:36:50|448.17|446.27|448.06|446.16|448.17|446.27|448.01|446.11|9
1732048620000|2024-11-19 20:37:00|448.07|446.17|448.05|446.15|448.08|446.18|448.03|446.13|5
1732057070000|2024-11-19 22:57:50|445.29|443.39|445.13|443.23|445.3|443.4|445.12|443.22|11
1732048630000|2024-11-19 20:37:10|448.06|446.16|448.24|446.34|448.25|446.35|448.06|446.16|10
1732048640000|2024-11-19 20:37:20|448.25|446.35|448.24|446.34|448.25|446.35|448.24|446.34|4
1732057080000|2024-11-19 22:58:00|445.14|443.24|445.05|443.15|445.14|443.24|445.05|443.15|13
1732048650000|2024-11-19 20:37:30|448.23|446.33|448.23|446.33|448.23|446.33|448.22|446.32|3
1732057090000|2024-11-19 22:58:10|445.06|443.16|445.03|443.13|445.06|443.16|445.03|443.13|8
1732048660000|2024-11-19 20:37:40|448.24|446.34|448.27|446.37|448.27|446.37|448.24|446.34|4
1732048670000|2024-11-19 20:37:50|448.28|446.38|448.29|446.39|448.3|446.4|448.28|446.38|4
1732057100000|2024-11-19 22:58:20|445.02|443.12|444.89|442.99|445.02|443.12|444.88|442.98|9
1732048680000|2024-11-19 20:38:00|447.97|446.07|448.21|446.31|448.24|446.34|447.97|446.07|5
1732048690000|2024-11-19 20:38:10|448.22|446.32|448.4|446.5|448.4|446.5|448.22|446.32|2
1732057110000|2024-11-19 22:58:30|444.88|442.98|444.79|442.89|444.88|442.98|444.77|442.87|11
1732048700000|2024-11-19 20:38:20|448.3|446.4|448.11|446.21|448.31|446.41|448.08|446.18|14
1732057120000|2024-11-19 22:58:40|444.8|442.9|444.95|443.05|445|443.1|444.79|442.89|10
1732048710000|2024-11-19 20:38:30|448.07|446.17|448.13|446.23|448.13|446.23|448.07|446.17|5
1732048730000|2024-11-19 20:38:50|448.05|446.15|448.03|446.13|448.05|446.15|448.03|446.13|3
1732057130000|2024-11-19 22:58:50|444.96|443.06|444.84|442.94|444.98|443.08|444.84|442.94|15
1732048740000|2024-11-19 20:39:00|448.02|446.12|448.01|446.11|448.14|446.24|448.01|446.11|16
1732048750000|2024-11-19 20:39:10|448|446.1|447.87|445.97|448|446.1|447.84|445.94|5
1732057140000|2024-11-19 22:59:00|444.85|442.95|444.89|442.99|444.89|442.99|444.85|442.95|9
1732048760000|2024-11-19 20:39:20|447.88|445.98|448.06|446.16|448.06|446.16|447.88|445.98|6
1732057150000|2024-11-19 22:59:10|444.97|443.07|445.22|443.32|445.22|443.32|444.94|443.04|15
1732048770000|2024-11-19 20:39:30|448.07|446.17|448.06|446.16|448.08|446.18|448.04|446.14|9
1732057160000|2024-11-19 22:59:20|445.23|443.33|445.25|443.35|445.25|443.35|445.23|443.33|5
1732048780000|2024-11-19 20:39:40|448.05|446.15|448.07|446.17|448.07|446.17|448.05|446.15|3
1732048790000|2024-11-19 20:39:50|448.05|446.15|448.13|446.23|448.13|446.23|448|446.1|4
1732057170000|2024-11-19 22:59:30|445.26|443.36|445.35|443.45|445.35|443.45|445.26|443.36|6
1732048800000|2024-11-19 20:40:00|448.12|446.22|447.93|446.03|448.12|446.22|447.93|446.03|16
1732057180000|2024-11-19 22:59:40|445.34|443.44|445.49|443.59|445.5|443.6|445.34|443.44|12
1732048810000|2024-11-19 20:40:10|447.94|446.04|448.05|446.15|448.11|446.21|447.94|446.04|4
1732048820000|2024-11-19 20:40:20|448.06|446.16|448.3|446.4|448.3|446.4|448.06|446.16|6
1732057190000|2024-11-19 22:59:50|445.48|443.58|445.46|443.56|445.48|443.58|445.45|443.55|7
1732048830000|2024-11-19 20:40:30|448.31|446.41|448.29|446.39|448.31|446.41|448.29|446.39|5
1732048840000|2024-11-19 20:40:40|448.13|446.23|448.01|446.11|448.14|446.24|448.01|446.11|16
1732057200000|2024-11-19 23:00:00|445.47|443.57|444.83|442.93|445.48|443.58|444.83|442.93|24
1732048850000|2024-11-19 20:40:50|448|446.1|447.96|446.06|448|446.1|447.92|446.02|5
1732048860000|2024-11-19 20:41:00|447.95|446.05|447.94|446.04|447.96|446.06|447.93|446.03|8
1732057210000|2024-11-19 23:00:10|444.82|442.92|444.43|442.53|444.84|442.94|444.43|442.53|19
1732048870000|2024-11-19 20:41:10|447.93|446.03|447.76|445.86|447.93|446.03|447.76|445.86|5
1732057220000|2024-11-19 23:00:20|444.46|442.56|444.34|442.44|444.48|442.58|444.33|442.43|13
1732048880000|2024-11-19 20:41:20|447.78|445.88|447.89|445.99|447.89|445.99|447.76|445.86|8
1732048890000|2024-11-19 20:41:30|447.9|446|447.97|446.07|447.97|446.07|447.9|446|10
1732057230000|2024-11-19 23:00:30|444.32|442.42|444.17|442.27|444.33|442.43|444.1|442.2|15
1732048900000|2024-11-19 20:41:40|447.95|446.05|448.1|446.2|448.1|446.2|447.95|446.05|5
1732048910000|2024-11-19 20:41:50|448.11|446.21|448.11|446.21|448.17|446.27|448|446.1|16
1732057240000|2024-11-19 23:00:40|444.18|442.28|444.5|442.6|444.5|442.6|444.18|442.28|18
1732048920000|2024-11-19 20:42:00|448.12|446.22|448.12|446.22|448.12|446.22|448.1|446.2|4
1732057250000|2024-11-19 23:00:50|444.51|442.61|444.64|442.74|444.75|442.85|444.5|442.6|18
1732048930000|2024-11-19 20:42:10|448.05|446.15|448.06|446.16|448.07|446.17|448.03|446.13|7
1732048940000|2024-11-19 20:42:20|447.92|446.02|447.87|445.97|447.92|446.02|447.86|445.96|11
1732057260000|2024-11-19 23:01:00|444.63|442.73|444.5|442.6|444.63|442.73|444.41|442.51|25
1732048950000|2024-11-19 20:42:30|447.86|445.96|447.73|445.83|447.86|445.96|447.73|445.83|8
1732048960000|2024-11-19 20:42:40|447.74|445.84|447.82|445.92|447.83|445.93|447.6|445.7|12
1732057270000|2024-11-19 23:01:10|444.51|442.61|444.61|442.71|444.73|442.83|444.51|442.61|17
1732048970000|2024-11-19 20:42:50|447.83|445.93|447.91|446.01|447.91|446.01|447.83|445.93|3
1732048980000|2024-11-19 20:43:00|447.85|445.95|447.79|445.89|447.91|446.01|447.75|445.85|15
1732057280000|2024-11-19 23:01:20|444.6|442.7|443.99|442.09|444.6|442.7|443.99|442.09|17
1732048990000|2024-11-19 20:43:10|447.78|445.88|447.66|445.76|447.79|445.89|447.66|445.76|9
1732057290000|2024-11-19 23:01:30|443.98|442.08|444.21|442.31|444.21|442.31|443.97|442.07|15
1732049000000|2024-11-19 20:43:20|447.65|445.75|447.63|445.73|447.65|445.75|447.63|445.73|3
1732049010000|2024-11-19 20:43:30|447.78|445.88|447.73|445.83|447.78|445.88|447.73|445.83|6
1732057300000|2024-11-19 23:01:40|444.2|442.3|443.9|442|444.21|442.31|443.9|442|13
1732049020000|2024-11-19 20:43:40|447.76|445.86|448.18|446.28|448.18|446.28|447.73|445.83|16
1732049030000|2024-11-19 20:43:50|448.19|446.29|448.33|446.43|448.33|446.43|448.17|446.27|15
1732057310000|2024-11-19 23:01:50|443.91|442.01|443.91|442.01|443.93|442.03|443.83|441.93|11
1732049040000|2024-11-19 20:44:00|448.3|446.4|448.45|446.55|448.45|446.55|448.3|446.4|10
1732049050000|2024-11-19 20:44:10|448.44|446.54|448.5|446.6|448.5|446.6|448.44|446.54|6
1732057320000|2024-11-19 23:02:00|443.77|441.87|443.9|442|443.9|442|443.76|441.86|15
1732049060000|2024-11-19 20:44:20|448.51|446.61|448.54|446.64|448.54|446.64|448.51|446.61|6
1732057330000|2024-11-19 23:02:10|443.91|442.01|444.36|442.46|444.36|442.46|443.91|442.01|20
1732049070000|2024-11-19 20:44:30|448.61|446.71|448.66|446.76|448.68|446.78|448.56|446.66|7
1732049080000|2024-11-19 20:44:40|448.67|446.77|448.81|446.91|448.81|446.91|448.67|446.77|10
1732057340000|2024-11-19 23:02:20|444.37|442.47|444.47|442.57|444.47|442.57|444.37|442.47|11
1732049090000|2024-11-19 20:44:50|448.82|446.92|449.28|447.38|449.28|447.38|448.82|446.92|15
1732057350000|2024-11-19 23:02:30|444.46|442.56|444.51|442.61|444.51|442.61|444.32|442.42|17
1732049100000|2024-11-19 20:45:00|449.34|447.44|449.33|447.43|449.36|447.46|449.3|447.4|11
1732049110000|2024-11-19 20:45:10|449.34|447.44|449.09|447.19|449.34|447.44|449.09|447.19|11
1732057360000|2024-11-19 23:02:40|444.52|442.62|444.31|442.41|444.52|442.62|444.31|442.41|13
1732049120000|2024-11-19 20:45:20|449.06|447.16|448.73|446.83|449.06|447.16|448.71|446.81|18
1732049130000|2024-11-19 20:45:30|448.72|446.82|448.45|446.55|448.72|446.82|448.45|446.55|6
1732057370000|2024-11-19 23:02:50|444.32|442.42|444.4|442.5|444.4|442.5|444.32|442.42|13
1732049140000|2024-11-19 20:45:40|448.44|446.54|448.09|446.19|448.44|446.54|448.09|446.19|25
1732049150000|2024-11-19 20:45:50|448.08|446.18|447.91|446.01|448.13|446.23|447.9|446|13
1732057380000|2024-11-19 23:03:00|444.41|442.51|444.59|442.69|444.59|442.69|444.39|442.49|15
1732049160000|2024-11-19 20:46:00|447.9|446|447.75|445.85|447.9|446|447.73|445.83|8
1732057390000|2024-11-19 23:03:10|444.6|442.7|444.95|443.05|444.95|443.05|444.6|442.7|16
1732049170000|2024-11-19 20:46:10|447.74|445.84|447.86|445.96|447.88|445.98|447.73|445.83|8
1732049180000|2024-11-19 20:46:20|447.85|445.95|447.99|446.09|447.99|446.09|447.84|445.94|6
1732057400000|2024-11-19 23:03:20|444.96|443.06|445.09|443.19|445.09|443.19|444.95|443.05|18
1732049190000|2024-11-19 20:46:30|448|446.1|448.2|446.3|448.2|446.3|448|446.1|9
1732049200000|2024-11-19 20:46:40|448.21|446.31|448.14|446.24|448.21|446.31|448.14|446.24|10
1732057410000|2024-11-19 23:03:30|445.04|443.14|445.16|443.26|445.16|443.26|445.02|443.12|13
1732049210000|2024-11-19 20:46:50|448.13|446.23|447.85|445.95|448.13|446.23|447.85|445.95|11
1732057420000|2024-11-19 23:03:40|445.17|443.27|445.45|443.55|445.45|443.55|445.17|443.27|9
1732049220000|2024-11-19 20:47:00|447.95|446.05|447.44|445.54|447.95|446.05|447.44|445.54|14
1732049230000|2024-11-19 20:47:10|447.45|445.55|447.2|445.3|447.45|445.55|447.17|445.27|17
1732057430000|2024-11-19 23:03:50|445.44|443.54|445.76|443.86|445.76|443.86|445.44|443.54|14
1732049240000|2024-11-19 20:47:20|447.19|445.29|447.21|445.31|447.26|445.36|447.18|445.28|9
1732049250000|2024-11-19 20:47:30|447.17|445.27|446.97|445.07|447.17|445.27|446.97|445.07|12
1732057440000|2024-11-19 23:04:00|445.77|443.87|445.69|443.79|445.8|443.9|445.54|443.64|9
1732049260000|2024-11-19 20:47:40|447|445.1|447.08|445.18|447.08|445.18|446.96|445.06|10
1732057450000|2024-11-19 23:04:10|445.53|443.63|445.12|443.22|445.53|443.63|445.1|443.2|21
1732049270000|2024-11-19 20:47:50|447.17|445.27|447.17|445.27|447.17|445.27|447.07|445.17|12
1732049280000|2024-11-19 20:48:00|447.18|445.28|447.08|445.18|447.18|445.28|447.07|445.17|9
1732057460000|2024-11-19 23:04:20|445.13|443.23|445.06|443.16|445.14|443.24|445.05|443.15|15
1732049290000|2024-11-19 20:48:10|447.07|445.17|447.06|445.16|447.07|445.17|447.05|445.15|6
1732049300000|2024-11-19 20:48:20|447.23|445.33|447.16|445.26|447.24|445.34|447.16|445.26|12
1732057470000|2024-11-19 23:04:30|445.03|443.13|445.01|443.11|445.06|443.16|444.97|443.07|13
1732049310000|2024-11-19 20:48:30|447.15|445.25|447.05|445.15|447.15|445.25|447.05|445.15|8
1732049320000|2024-11-19 20:48:40|447.04|445.14|446.94|445.04|447.04|445.14|446.88|444.98|12
1732057480000|2024-11-19 23:04:40|445.02|443.12|445.54|443.64|445.55|443.65|445.02|443.12|17
1732049330000|2024-11-19 20:48:50|446.96|445.06|446.85|444.95|446.96|445.06|446.84|444.94|10
1732057490000|2024-11-19 23:04:50|445.55|443.65|445.61|443.71|445.62|443.72|445.55|443.65|12
1732049340000|2024-11-19 20:49:00|446.84|444.94|446.48|444.58|446.84|444.94|446.48|444.58|14
1732049350000|2024-11-19 20:49:10|446.47|444.57|445.96|444.06|446.47|444.57|445.96|444.06|23
1732057500000|2024-11-19 23:05:00|445.62|443.72|445.43|443.53|445.62|443.72|445.43|443.53|11
1732049360000|2024-11-19 20:49:20|445.95|444.05|446.28|444.38|446.28|444.38|445.93|444.03|21
1732049370000|2024-11-19 20:49:30|446.29|444.39|446.04|444.14|446.3|444.4|446.04|444.14|7
1732057510000|2024-11-19 23:05:10|445.3|443.4|444.99|443.09|445.32|443.42|444.95|443.05|16
1732049380000|2024-11-19 20:49:40|446.03|444.13|446.04|444.14|446.05|444.15|446.03|444.13|6
1732049390000|2024-11-19 20:49:50|446.03|444.13|445.88|443.98|446.03|444.13|445.86|443.96|11
1732057520000|2024-11-19 23:05:20|445|443.1|445.01|443.11|445.02|443.12|444.99|443.09|11
1732049400000|2024-11-19 20:50:00|445.95|444.05|446.05|444.15|446.07|444.17|445.95|444.05|4
1732049410000|2024-11-19 20:50:10|446.04|444.14|445.83|443.93|446.05|444.15|445.83|443.93|12
1732057530000|2024-11-19 23:05:30|445.02|443.12|445.04|443.14|445.05|443.15|445.02|443.12|13
1732049420000|2024-11-19 20:50:20|445.82|443.92|445.6|443.7|445.82|443.92|445.6|443.7|8
1732057540000|2024-11-19 23:05:40|445.05|443.15|445.09|443.19|445.17|443.27|445.05|443.15|12
1732049430000|2024-11-19 20:50:30|445.61|443.71|445.64|443.74|445.64|443.74|445.61|443.71|6
1732049440000|2024-11-19 20:50:40|445.63|443.73|445.6|443.7|445.64|443.74|445.58|443.68|8
1732057550000|2024-11-19 23:05:50|445.1|443.2|444.97|443.07|445.11|443.21|444.93|443.03|9
1732049450000|2024-11-19 20:50:50|445.66|443.76|445.77|443.87|445.8|443.9|445.63|443.73|11
1732049460000|2024-11-19 20:51:00|445.76|443.86|445.65|443.75|445.76|443.86|445.65|443.75|9
1732057560000|2024-11-19 23:06:00|444.98|443.08|444.99|443.09|445|443.1|444.89|442.99|15
1732049470000|2024-11-19 20:51:10|445.56|443.66|445.6|443.7|445.65|443.75|445.53|443.63|10
1732049480000|2024-11-19 20:51:20|445.71|443.81|445.88|443.98|445.88|443.98|445.71|443.81|12
1732057570000|2024-11-19 23:06:10|444.97|443.07|444.87|442.97|444.98|443.08|444.86|442.96|14
1732049490000|2024-11-19 20:51:30|445.89|443.99|445.88|443.98|445.89|443.99|445.86|443.96|6
1732057580000|2024-11-19 23:06:20|444.83|442.93|444.8|442.9|444.87|442.97|444.79|442.89|15
1732049500000|2024-11-19 20:51:40|445.89|443.99|445.92|444.02|445.92|444.02|445.89|443.99|8
1732049510000|2024-11-19 20:51:50|445.93|444.03|445.65|443.75|445.94|444.04|445.65|443.75|11
1732057590000|2024-11-19 23:06:30|444.79|442.89|445.28|443.38|445.28|443.38|444.79|442.89|18
1732049520000|2024-11-19 20:52:00|445.68|443.78|445.57|443.67|445.68|443.78|445.57|443.67|4
1732049530000|2024-11-19 20:52:10|445.56|443.66|445.8|443.9|445.83|443.93|445.54|443.64|12
1732057600000|2024-11-19 23:06:40|445.29|443.39|445.32|443.42|445.33|443.43|445.29|443.39|10
1732049540000|2024-11-19 20:52:20|445.81|443.91|445.81|443.91|445.81|443.91|445.81|443.91|1
1732049550000|2024-11-19 20:52:30|445.82|443.92|445.88|443.98|445.95|444.05|445.82|443.92|15
1732057610000|2024-11-19 23:06:50|445.25|443.35|445.24|443.34|445.26|443.36|445.24|443.34|11
1732049560000|2024-11-19 20:52:40|445.82|443.92|445.81|443.91|445.82|443.92|445.81|443.91|4
1732057620000|2024-11-19 23:07:00|445.23|443.33|445.36|443.46|445.37|443.47|445.12|443.22|14
1732049570000|2024-11-19 20:52:50|445.8|443.9|445.64|443.74|445.8|443.9|445.63|443.73|9
1732049580000|2024-11-19 20:53:00|445.63|443.73|445.47|443.57|445.64|443.74|445.47|443.57|8
1732057630000|2024-11-19 23:07:10|445.37|443.47|445.3|443.4|445.41|443.51|445.29|443.39|12
1732049590000|2024-11-19 20:53:10|445.46|443.56|445.33|443.43|445.47|443.57|445.33|443.43|9
1732049600000|2024-11-19 20:53:20|445.32|443.42|445.33|443.43|445.33|443.43|445.32|443.42|2
1732057640000|2024-11-19 23:07:20|445.29|443.39|445.43|443.53|445.5|443.6|445.29|443.39|15
1732049610000|2024-11-19 20:53:30|445.35|443.45|445.33|443.43|445.35|443.45|445.32|443.42|7
1732057650000|2024-11-19 23:07:30|445.44|443.54|445.49|443.59|445.5|443.6|445.33|443.43|14
1732049620000|2024-11-19 20:53:40|445.32|443.42|445.24|443.34|445.32|443.42|445.2|443.3|6
1732049630000|2024-11-19 20:53:50|445.25|443.35|445.27|443.37|445.27|443.37|445.23|443.33|7
1732057660000|2024-11-19 23:07:40|445.5|443.6|445.72|443.82|445.72|443.82|445.5|443.6|11
1732049640000|2024-11-19 20:54:00|445.12|443.22|444.79|442.89|445.15|443.25|444.79|442.89|12
1732049650000|2024-11-19 20:54:10|444.81|442.91|444.71|442.81|444.81|442.91|444.71|442.81|8
1732057670000|2024-11-19 23:07:50|445.73|443.83|445.65|443.75|445.73|443.83|445.65|443.75|7
1732049660000|2024-11-19 20:54:20|444.78|442.88|444.79|442.89|444.81|442.91|444.78|442.88|6
1732049670000|2024-11-19 20:54:30|444.75|442.85|444.07|442.17|444.75|442.85|444.07|442.17|15
1732057680000|2024-11-19 23:08:00|445.54|443.64|445.42|443.52|445.58|443.68|445.41|443.51|13
1732049680000|2024-11-19 20:54:40|444.08|442.18|444.09|442.19|444.09|442.19|444.08|442.18|4
1732049690000|2024-11-19 20:54:50|444.08|442.18|443.99|442.09|444.08|442.18|443.98|442.08|5
1732057690000|2024-11-19 23:08:10|445.41|443.51|445.31|443.41|445.41|443.51|445.26|443.36|12
1732049700000|2024-11-19 20:55:00|444.01|442.11|443.99|442.09|444.01|442.11|443.98|442.08|8
1732049710000|2024-11-19 20:55:10|443.83|441.93|443.96|442.06|443.96|442.06|443.83|441.93|7
1732057700000|2024-11-19 23:08:20|445.32|443.42|445.26|443.36|445.33|443.43|445.26|443.36|12
1732049720000|2024-11-19 20:55:20|443.97|442.07|444.28|442.38|444.28|442.38|443.97|442.07|10
1732049730000|2024-11-19 20:55:30|444.29|442.39|444.2|442.3|444.32|442.42|444.2|442.3|13
1732057710000|2024-11-19 23:08:30|445.19|443.29|445.16|443.26|445.22|443.32|445.15|443.25|12
1732049740000|2024-11-19 20:55:40|444.19|442.29|444.06|442.16|444.19|442.29|444.06|442.16|9
1732049750000|2024-11-19 20:55:50|444.05|442.15|443.96|442.06|444.05|442.15|443.95|442.05|5
1732057720000|2024-11-19 23:08:40|445.17|443.27|445.02|443.12|445.18|443.28|445.02|443.12|12
1732049760000|2024-11-19 20:56:00|443.97|442.07|443.55|441.65|443.97|442.07|443.55|441.65|13
1732057730000|2024-11-19 23:08:50|445.03|443.13|445.01|443.11|445.09|443.19|445.01|443.11|12
1732049770000|2024-11-19 20:56:10|443.56|441.66|443.59|441.69|443.65|441.75|443.56|441.66|8
1732049780000|2024-11-19 20:56:20|443.62|441.72|443.67|441.77|443.68|441.78|443.59|441.69|7
1732057740000|2024-11-19 23:09:00|445.02|443.12|445.1|443.2|445.1|443.2|445.01|443.11|11
1732049790000|2024-11-19 20:56:30|443.68|441.78|444.04|442.14|444.04|442.14|443.68|441.78|17
1732049800000|2024-11-19 20:56:40|444.05|442.15|444.28|442.38|444.28|442.38|444.05|442.15|6
1732057750000|2024-11-19 23:09:10|445.11|443.21|445.55|443.65|445.55|443.65|445.11|443.21|14
1732049810000|2024-11-19 20:56:50|444.32|442.42|445.17|443.27|445.22|443.32|444.29|442.39|24
1732049820000|2024-11-19 20:57:00|445.18|443.28|445.22|443.32|445.23|443.33|445.15|443.25|13
1732057760000|2024-11-19 23:09:20|445.56|443.66|445.73|443.83|445.73|443.83|445.56|443.66|17
1732049830000|2024-11-19 20:57:10|445.23|443.33|445.34|443.44|445.37|443.47|445.23|443.33|15
1732049840000|2024-11-19 20:57:20|445.35|443.45|445.59|443.69|445.59|443.69|445.34|443.44|15
1732057770000|2024-11-19 23:09:30|445.91|444.01|445.98|444.08|445.98|444.08|445.81|443.91|16
1732049850000|2024-11-19 20:57:30|445.71|443.81|445.91|444.01|445.94|444.04|445.71|443.81|16
1732049860000|2024-11-19 20:57:40|445.9|444|445.92|444.02|445.93|444.03|445.88|443.98|15
1732057780000|2024-11-19 23:09:40|445.99|444.09|446.25|444.35|446.25|444.35|445.99|444.09|17
1732049870000|2024-11-19 20:57:50|445.93|444.03|445.92|444.02|445.94|444.04|445.92|444.02|4
1732049880000|2024-11-19 20:58:00|445.91|444.01|446.46|444.56|446.49|444.59|445.91|444.01|24
1732057790000|2024-11-19 23:09:50|446.26|444.36|446.41|444.51|446.41|444.51|446.23|444.33|13
1732049890000|2024-11-19 20:58:10|446.47|444.57|446.44|444.54|446.47|444.57|446.43|444.53|8
1732049900000|2024-11-19 20:58:20|446.43|444.53|446.67|444.77|446.67|444.77|446.43|444.53|11
1732057800000|2024-11-19 23:10:00|446.42|444.52|446.25|444.35|446.43|444.53|446.19|444.29|12
1732049910000|2024-11-19 20:58:30|446.68|444.78|446.9|445|446.9|445|446.68|444.78|13
1732049920000|2024-11-19 20:58:40|446.89|444.99|447.12|445.22|447.13|445.23|446.89|444.99|12
1732057810000|2024-11-19 23:10:10|446.15|444.25|446.02|444.12|446.15|444.25|446|444.1|15
1732049930000|2024-11-19 20:58:50|447.1|445.2|447.13|445.23|447.13|445.23|447.1|445.2|3
1732049940000|2024-11-19 20:59:00|446.95|445.05|447.03|445.13|447.05|445.15|446.92|445.02|8
1732057820000|2024-11-19 23:10:20|446.03|444.13|446.13|444.23|446.13|444.23|446.03|444.13|11
1732049950000|2024-11-19 20:59:10|447.04|445.14|447.25|445.35|447.25|445.35|447.04|445.14|8
1732057830000|2024-11-19 23:10:30|446.14|444.24|446.3|444.4|446.36|444.46|446.14|444.24|17
1732049960000|2024-11-19 20:59:20|447.26|445.36|447.39|445.49|447.49|445.59|447.26|445.36|10
1732049970000|2024-11-19 20:59:30|447.5|445.6|447.67|445.77|447.67|445.77|447.5|445.6|11
1732057840000|2024-11-19 23:10:40|446.29|444.39|446.09|444.19|446.29|444.39|446.08|444.18|12
1732049980000|2024-11-19 20:59:40|447.68|445.78|447.63|445.73|447.77|445.87|447.63|445.73|13
1732049990000|2024-11-19 20:59:50|447.62|445.72|447.31|445.41|447.62|445.72|447.31|445.41|11
1732057850000|2024-11-19 23:10:50|446.1|444.2|445.93|444.03|446.14|444.24|445.93|444.03|14
1732050000000|2024-11-19 21:00:00|447.3|445.4|447.14|445.24|447.34|445.44|447.14|445.24|5
1732050010000|2024-11-19 21:00:10|447.13|445.23|446.81|444.91|447.13|445.23|446.81|444.91|20
1732057860000|2024-11-19 23:11:00|445.94|444.04|446.27|444.37|446.27|444.37|445.94|444.04|17
1732050020000|2024-11-19 21:00:20|446.8|444.9|446.91|445.01|446.91|445.01|446.8|444.9|5
1732050030000|2024-11-19 21:00:30|446.92|445.02|446.88|444.98|447.01|445.11|446.88|444.98|9
1732057870000|2024-11-19 23:11:10|446.28|444.38|446.31|444.41|446.32|444.42|446.28|444.38|17
1732050040000|2024-11-19 21:00:40|446.87|444.97|446.71|444.81|446.88|444.98|446.7|444.8|9
1732057880000|2024-11-19 23:11:20|446.32|444.42|446.35|444.45|446.36|444.46|446.31|444.41|11
1732050050000|2024-11-19 21:00:50|446.72|444.82|446.89|444.99|446.9|445|446.72|444.82|8
1732050060000|2024-11-19 21:01:00|446.9|445|447.11|445.21|447.14|445.24|446.9|445|16
1732057890000|2024-11-19 23:11:30|446.36|444.46|446.22|444.32|446.4|444.5|446.16|444.26|15
1732050070000|2024-11-19 21:01:10|447.12|445.22|447.55|445.65|447.57|445.67|447.12|445.22|21
1732050080000|2024-11-19 21:01:20|447.6|445.7|447.42|445.52|447.6|445.7|447.42|445.52|10
1732057900000|2024-11-19 23:11:40|446.23|444.33|446.34|444.44|446.34|444.44|446.23|444.33|11
1732050090000|2024-11-19 21:01:30|447.43|445.53|447.32|445.42|447.43|445.53|447.3|445.4|4
1732050100000|2024-11-19 21:01:40|447.34|445.44|447.02|445.12|447.34|445.44|447.02|445.12|17
1732057910000|2024-11-19 23:11:50|446.35|444.45|446.37|444.47|446.44|444.54|446.33|444.43|15
1732050110000|2024-11-19 21:01:50|447.01|445.11|446.96|445.06|447.01|445.11|446.94|445.04|11
1732050120000|2024-11-19 21:02:00|446.95|445.05|446.8|444.9|446.95|445.05|446.78|444.88|10
1732057920000|2024-11-19 23:12:00|446.38|444.48|446.37|444.47|446.45|444.55|446.3|444.4|16
1732050130000|2024-11-19 21:02:10|446.79|444.89|446.75|444.85|446.79|444.89|446.74|444.84|8
1732057930000|2024-11-19 23:12:10|446.38|444.48|446.14|444.24|446.38|444.48|446.03|444.13|19
1732050140000|2024-11-19 21:02:20|446.76|444.86|446.91|445.01|446.91|445.01|446.76|444.86|4
1732050150000|2024-11-19 21:02:30|446.9|445|446.83|444.93|446.91|445.01|446.83|444.93|6
1732057940000|2024-11-19 23:12:20|446.15|444.25|446.37|444.47|446.37|444.47|446.15|444.25|15
1732050160000|2024-11-19 21:02:40|446.89|444.99|447.08|445.18|447.09|445.19|446.89|444.99|10
1732050170000|2024-11-19 21:02:50|447.07|445.17|447|445.1|447.07|445.17|447|445.1|5
1732057950000|2024-11-19 23:12:30|446.38|444.48|446.72|444.82|446.72|444.82|446.38|444.48|18
1732050180000|2024-11-19 21:03:00|447.01|445.11|447.1|445.2|447.16|445.26|446.93|445.03|9
1732050190000|2024-11-19 21:03:10|447.11|445.21|447.47|445.57|447.47|445.57|447.11|445.21|21
1732057960000|2024-11-19 23:12:40|446.73|444.83|446.99|445.09|446.99|445.09|446.73|444.83|13
1732050200000|2024-11-19 21:03:20|447.46|445.56|447.42|445.52|447.47|445.57|447.42|445.52|4
1732050210000|2024-11-19 21:03:30|447.46|445.56|447.45|445.55|447.46|445.56|447.45|445.55|2
1732057970000|2024-11-19 23:12:50|446.98|445.08|447|445.1|447.03|445.13|446.82|444.92|10
1732050220000|2024-11-19 21:03:40|447.44|445.54|447.51|445.61|447.51|445.61|447.44|445.54|7
1732050230000|2024-11-19 21:03:50|447.52|445.62|447.69|445.79|447.7|445.8|447.52|445.62|5
1732057980000|2024-11-19 23:13:00|447.01|445.11|447.18|445.28|447.18|445.28|447.01|445.11|9
1732050240000|2024-11-19 21:04:00|447.68|445.78|447.57|445.67|447.68|445.78|447.56|445.66|8
1732057990000|2024-11-19 23:13:10|447.19|445.29|447.19|445.29|447.21|445.31|447.16|445.26|10
1732050250000|2024-11-19 21:04:10|447.58|445.68|447.59|445.69|447.61|445.71|447.58|445.68|5
1732050260000|2024-11-19 21:04:20|447.65|445.75|447.75|445.85|447.78|445.88|447.63|445.73|9
1732058000000|2024-11-19 23:13:20|447.08|445.18|446.93|445.03|447.08|445.18|446.9|445|12
1732050270000|2024-11-19 21:04:30|447.76|445.86|447.93|446.03|447.93|446.03|447.74|445.84|6
1732050280000|2024-11-19 21:04:40|447.94|446.04|447.94|446.04|447.95|446.05|447.94|446.04|3
1732058010000|2024-11-19 23:13:30|446.88|444.98|446.73|444.83|446.88|444.98|446.73|444.83|14
1732050290000|2024-11-19 21:04:50|447.95|446.05|447.95|446.05|447.96|446.06|447.95|446.05|3
1732050300000|2024-11-19 21:05:00|447.91|446.01|447.79|445.89|447.91|446.01|447.76|445.86|6
1732058020000|2024-11-19 23:13:40|446.76|444.86|446.7|444.8|446.76|444.86|446.7|444.8|15
1732050310000|2024-11-19 21:05:10|447.84|445.94|447.69|445.79|447.93|446.03|447.68|445.78|13
1732058030000|2024-11-19 23:13:50|446.71|444.81|446.59|444.69|446.71|444.81|446.58|444.68|13
1732050320000|2024-11-19 21:05:20|447.68|445.78|447.36|445.46|447.68|445.78|447.36|445.46|17
1732050330000|2024-11-19 21:05:30|447.35|445.45|447.33|445.43|447.36|445.46|447.33|445.43|5
1732058040000|2024-11-19 23:14:00|446.6|444.7|446.54|444.64|446.6|444.7|446.45|444.55|15
1732050340000|2024-11-19 21:05:40|447.34|445.44|447.46|445.56|447.46|445.56|447.33|445.43|10
1732050350000|2024-11-19 21:05:50|447.47|445.57|447.33|445.43|447.47|445.57|447.33|445.43|8
1732058050000|2024-11-19 23:14:10|446.45|444.55|446.44|444.54|446.51|444.61|446.36|444.46|17
1732050360000|2024-11-19 21:06:00|447.32|445.42|446.94|445.04|447.32|445.42|446.92|445.02|20
1732050370000|2024-11-19 21:06:10|446.93|445.03|445.73|443.83|446.93|445.03|445.72|443.82|22
1732058060000|2024-11-19 23:14:20|446.45|444.55|446.56|444.66|446.68|444.78|446.45|444.55|14
1732050380000|2024-11-19 21:06:20|445.72|443.82|445.38|443.48|445.72|443.82|445.38|443.48|18
1732050390000|2024-11-19 21:06:30|445.37|443.47|445.69|443.79|445.69|443.79|445.35|443.45|15
1732058070000|2024-11-19 23:14:30|446.57|444.67|446.61|444.71|446.61|444.71|446.57|444.67|9
1732050400000|2024-11-19 21:06:40|445.67|443.77|445.29|443.39|445.67|443.77|445.29|443.39|17
1732058080000|2024-11-19 23:14:40|446.62|444.72|446.7|444.8|446.76|444.86|446.62|444.72|12
1732050410000|2024-11-19 21:06:50|445.34|443.44|445.29|443.39|445.34|443.44|445.28|443.38|4
1732050420000|2024-11-19 21:07:00|445.14|443.24|444.9|443|445.19|443.29|444.9|443|15
1732058090000|2024-11-19 23:14:50|446.71|444.81|446.81|444.91|446.81|444.91|446.68|444.78|13
1732050430000|2024-11-19 21:07:10|444.88|442.98|445.15|443.25|445.15|443.25|444.86|442.96|15
1732050440000|2024-11-19 21:07:20|445.14|443.24|445.09|443.19|445.14|443.24|445.08|443.18|9
1732058100000|2024-11-19 23:15:00|446.8|444.9|446.63|444.73|446.8|444.9|446.62|444.72|19
1732050450000|2024-11-19 21:07:30|445.08|443.18|444.79|442.89|445.08|443.18|444.79|442.89|15
1732050460000|2024-11-19 21:07:40|444.78|442.88|444.91|443.01|444.91|443.01|444.71|442.81|10
1732058110000|2024-11-19 23:15:10|446.62|444.72|446.6|444.7|446.64|444.74|446.59|444.69|11
1732050470000|2024-11-19 21:07:50|444.9|443|444.66|442.76|444.9|443|444.66|442.76|10
1732050480000|2024-11-19 21:08:00|444.67|442.77|444.81|442.91|444.81|442.91|444.67|442.77|3
1732058120000|2024-11-19 23:15:20|446.61|444.71|446.78|444.88|446.78|444.88|446.59|444.69|15
1732050490000|2024-11-19 21:08:10|444.8|442.9|444.62|442.72|444.8|442.9|444.6|442.7|13
1732050500000|2024-11-19 21:08:20|444.61|442.71|444.57|442.67|444.61|442.71|444.35|442.45|18
1732058130000|2024-11-19 23:15:30|446.88|444.98|447|445.1|447|445.1|446.88|444.98|13
1732050510000|2024-11-19 21:08:30|444.58|442.68|444.79|442.89|444.79|442.89|444.58|442.68|13
1732058140000|2024-11-19 23:15:40|447.01|445.11|447.47|445.57|447.47|445.57|447.01|445.11|13
1732050520000|2024-11-19 21:08:40|444.78|442.88|444.84|442.94|444.84|442.94|444.69|442.79|9
1732058150000|2024-11-19 23:15:50|447.48|445.58|447.54|445.64|447.55|445.65|447.48|445.58|13
1732050530000|2024-11-19 21:08:50|444.83|442.93|444.7|442.8|444.84|442.94|444.7|442.8|18
1732050540000|2024-11-19 21:09:00|444.69|442.79|444.88|442.98|444.88|442.98|444.69|442.79|5
1732058160000|2024-11-19 23:16:00|447.53|445.63|447.51|445.61|447.54|445.64|447.43|445.53|15
1732050550000|2024-11-19 21:09:10|444.89|442.99|444.96|443.06|444.96|443.06|444.89|442.99|12
1732050560000|2024-11-19 21:09:20|444.95|443.05|445.17|443.27|445.17|443.27|444.95|443.05|9
1732058170000|2024-11-19 23:16:10|447.52|445.62|447.38|445.48|447.52|445.62|447.36|445.46|15
1732050570000|2024-11-19 21:09:30|445.18|443.28|445.14|443.24|445.2|443.3|445.14|443.24|5
1732058180000|2024-11-19 23:16:20|447.13|445.23|447.36|445.46|447.42|445.52|447.13|445.23|15
1732050580000|2024-11-19 21:09:40|445.08|443.18|444.82|442.92|445.08|443.18|444.82|442.92|19
1732050590000|2024-11-19 21:09:50|444.81|442.91|444.77|442.87|444.81|442.91|444.75|442.85|7
1732058190000|2024-11-19 23:16:30|447.35|445.45|447.29|445.39|447.37|445.47|447.23|445.33|15
1732050600000|2024-11-19 21:10:00|444.78|442.88|444.76|442.86|444.89|442.99|444.71|442.81|16
1732058200000|2024-11-19 23:16:40|447.25|445.35|447.14|445.24|447.26|445.36|447.1|445.2|16
1732050610000|2024-11-19 21:10:10|444.77|442.87|444.27|442.37|444.78|442.88|444.26|442.36|21
1732050620000|2024-11-19 21:10:20|444.26|442.36|444.48|442.58|444.48|442.58|444.26|442.36|13
1732058210000|2024-11-19 23:16:50|447.15|445.25|447.17|445.27|447.2|445.3|447.13|445.23|15
1732050630000|2024-11-19 21:10:30|444.49|442.59|444.26|442.36|444.5|442.6|444.22|442.32|13
1732050640000|2024-11-19 21:10:40|444.27|442.37|444.36|442.46|444.36|442.46|444.27|442.37|10
1732058220000|2024-11-19 23:17:00|447.18|445.28|447.08|445.18|447.28|445.38|447.07|445.17|17
1732050650000|2024-11-19 21:10:50|444.37|442.47|444.44|442.54|444.54|442.64|444.35|442.45|17
1732050660000|2024-11-19 21:11:00|444.46|442.56|444.62|442.72|444.82|442.92|444.46|442.56|18
1732058230000|2024-11-19 23:17:10|447.07|445.17|447.08|445.18|447.08|445.18|446.96|445.06|15
1732050670000|2024-11-19 21:11:10|444.61|442.71|444.61|442.71|444.61|442.71|444.54|442.64|16
1732058240000|2024-11-19 23:17:20|447.09|445.19|447.17|445.27|447.23|445.33|447.07|445.17|14
1732050680000|2024-11-19 21:11:20|444.62|442.72|444.6|442.7|444.84|442.94|444.59|442.69|11
1732050690000|2024-11-19 21:11:30|444.61|442.71|444.65|442.75|444.69|442.79|444.61|442.71|11
1732058250000|2024-11-19 23:17:30|447.18|445.28|447.49|445.59|447.5|445.6|447.17|445.27|19
1732050700000|2024-11-19 21:11:40|444.6|442.7|444.55|442.65|444.65|442.75|444.51|442.61|21
1732050710000|2024-11-19 21:11:50|444.54|442.64|444.21|442.31|444.55|442.65|444.12|442.22|18
1732058260000|2024-11-19 23:17:40|447.5|445.6|448.19|446.29|448.22|446.32|447.5|445.6|17
1732050720000|2024-11-19 21:12:00|444.22|442.32|444.1|442.2|444.26|442.36|444.03|442.13|14
1732050730000|2024-11-19 21:12:10|444.09|442.19|443.87|441.97|444.12|442.22|443.85|441.95|20
1732058270000|2024-11-19 23:17:50|448.18|446.28|448.18|446.28|448.21|446.31|448.18|446.28|10
1732050740000|2024-11-19 21:12:20|443.88|441.98|443.51|441.61|443.88|441.98|443.49|441.59|21
1732058280000|2024-11-19 23:18:00|448.19|446.29|448.12|446.22|448.22|446.32|448.12|446.22|16
1732050750000|2024-11-19 21:12:30|443.52|441.62|443.54|441.64|443.55|441.65|443.52|441.62|5
1732050760000|2024-11-19 21:12:40|443.55|441.65|443.3|441.4|443.56|441.66|443.28|441.38|12
1732058290000|2024-11-19 23:18:10|447.91|446.01|447.91|446.01|448.08|446.18|447.85|445.95|19
1732050770000|2024-11-19 21:12:50|443.31|441.41|443.35|441.45|443.36|441.46|443.31|441.41|13
1732050780000|2024-11-19 21:13:00|443.34|441.44|443.44|441.54|443.45|441.55|443.3|441.4|13
1732058300000|2024-11-19 23:18:20|447.92|446.02|448.06|446.16|448.06|446.16|447.92|446.02|11
1732050790000|2024-11-19 21:13:10|443.45|441.55|443.98|442.08|443.98|442.08|443.45|441.55|22
1732050800000|2024-11-19 21:13:20|443.99|442.09|444.35|442.45|444.35|442.45|443.99|442.09|17
1732058310000|2024-11-19 23:18:30|448.07|446.17|448.11|446.21|448.13|446.23|448.07|446.17|13
1732050810000|2024-11-19 21:13:30|444.36|442.46|444.33|442.43|444.38|442.48|444.26|442.36|16
1732050820000|2024-11-19 21:13:40|444.34|442.44|444.31|442.41|444.35|442.45|444.21|442.31|16
1732058320000|2024-11-19 23:18:40|448.19|446.29|448.23|446.33|448.3|446.4|448.19|446.29|10
1732050830000|2024-11-19 21:13:50|444.32|442.42|444.61|442.71|444.61|442.71|444.32|442.42|14
1732050840000|2024-11-19 21:14:00|444.6|442.7|444.17|442.27|444.6|442.7|444.14|442.24|13
1732058330000|2024-11-19 23:18:50|448.24|446.34|448.12|446.22|448.24|446.34|448.12|446.22|8
1732050850000|2024-11-19 21:14:10|444.18|442.28|444.07|442.17|444.19|442.29|444.07|442.17|16
1732050860000|2024-11-19 21:14:20|444.06|442.16|444.06|442.16|444.15|442.25|444.05|442.15|16
1732058340000|2024-11-19 23:19:00|448.13|446.23|447.83|445.93|448.13|446.23|447.82|445.92|22
1732050870000|2024-11-19 21:14:30|444.05|442.15|443.99|442.09|444.09|442.19|443.98|442.08|13
1732058350000|2024-11-19 23:19:10|447.84|445.94|447.74|445.84|447.84|445.94|447.7|445.8|14
1732050880000|2024-11-19 21:14:40|444|442.1|444.05|442.15|444.2|442.3|443.93|442.03|19
1732050890000|2024-11-19 21:14:50|444.04|442.14|443.81|441.91|444.04|442.14|443.7|441.8|23
1732058360000|2024-11-19 23:19:20|447.69|445.79|447.58|445.68|447.7|445.8|447.58|445.68|12
1732050900000|2024-11-19 21:15:00|443.82|441.92|444.08|442.18|444.08|442.18|443.81|441.91|16
1732058370000|2024-11-19 23:19:30|447.59|445.69|447.72|445.82|447.72|445.82|447.58|445.68|10
1732050910000|2024-11-19 21:15:10|444.09|442.19|444.45|442.55|444.45|442.55|444.09|442.19|13
1732050920000|2024-11-19 21:15:20|444.46|442.56|444.74|442.84|444.74|442.84|444.46|442.56|15
1732058380000|2024-11-19 23:19:40|447.73|445.83|447.88|445.98|447.88|445.98|447.73|445.83|9
1732050930000|2024-11-19 21:15:30|444.75|442.85|444.77|442.87|444.77|442.87|444.73|442.83|15
1732050940000|2024-11-19 21:15:40|444.78|442.88|444.55|442.65|444.79|442.89|444.52|442.62|23
1732058390000|2024-11-19 23:19:50|447.89|445.99|447.99|446.09|447.99|446.09|447.89|445.99|11
1732050950000|2024-11-19 21:15:50|444.56|442.66|444.41|442.51|444.58|442.68|444.38|442.48|18
1732050960000|2024-11-19 21:16:00|444.43|442.53|444.17|442.27|444.59|442.69|444.17|442.27|21
1732058400000|2024-11-19 23:20:00|447.96|446.06|447.97|446.07|447.97|446.07|447.85|445.95|14
1732050970000|2024-11-19 21:16:10|444.16|442.26|444.02|442.12|444.18|442.28|444|442.1|14
1732058410000|2024-11-19 23:20:10|448.01|446.11|448.12|446.22|448.2|446.3|448.01|446.11|12
1732050980000|2024-11-19 21:16:20|444.01|442.11|443.89|441.99|444.01|442.11|443.85|441.95|16
1732050990000|2024-11-19 21:16:30|443.9|442|444.17|442.27|444.17|442.27|443.74|441.84|10
1732058420000|2024-11-19 23:20:20|448.13|446.23|448.19|446.29|448.2|446.3|448.13|446.23|13
1732051000000|2024-11-19 21:16:40|444.18|442.28|444.37|442.47|444.37|442.47|444.14|442.24|16
1732051010000|2024-11-19 21:16:50|444.36|442.46|444.74|442.84|444.75|442.85|444.36|442.46|23
1732058430000|2024-11-19 23:20:30|448.2|446.3|448.06|446.16|448.2|446.3|448.03|446.13|14
1732051020000|2024-11-19 21:17:00|444.75|442.85|444.47|442.57|444.77|442.87|444.47|442.57|20
1732058440000|2024-11-19 23:20:40|448.07|446.17|448.21|446.31|448.21|446.31|448.07|446.17|17
1732051030000|2024-11-19 21:17:10|444.48|442.58|444.39|442.49|444.49|442.59|444.33|442.43|14
1732051040000|2024-11-19 21:17:20|444.4|442.5|444.12|442.22|444.4|442.5|444.12|442.22|15
1732058450000|2024-11-19 23:20:50|448.22|446.32|448.53|446.63|448.53|446.63|448.22|446.32|11
1732051050000|2024-11-19 21:17:30|443.95|442.05|443.79|441.89|443.95|442.05|443.79|441.89|15
1732051060000|2024-11-19 21:17:40|443.78|441.88|443.58|441.68|443.78|441.88|443.55|441.65|16
1732058460000|2024-11-19 23:21:00|448.54|446.64|448.66|446.76|448.66|446.76|448.54|446.64|13
1732051070000|2024-11-19 21:17:50|443.59|441.69|443.52|441.62|443.63|441.73|443.52|441.62|16
1732051080000|2024-11-19 21:18:00|443.47|441.57|443.71|441.81|443.71|441.81|443.38|441.48|22
1732058470000|2024-11-19 23:21:10|448.67|446.77|448.59|446.69|448.67|446.77|448.55|446.65|10
1732051090000|2024-11-19 21:18:10|443.72|441.82|443.93|442.03|443.98|442.08|443.72|441.82|18
1732051100000|2024-11-19 21:18:20|443.92|442.02|443.51|441.61|443.94|442.04|443.48|441.58|19
1732058480000|2024-11-19 23:21:20|448.6|446.7|448.34|446.44|448.6|446.7|448.34|446.44|15
1732051110000|2024-11-19 21:18:30|443.52|441.62|443.23|441.33|443.53|441.63|443.23|441.33|20
1732051120000|2024-11-19 21:18:40|443.24|441.34|443.15|441.25|443.24|441.34|443.14|441.24|20
1732058490000|2024-11-19 23:21:30|448.33|446.43|448.23|446.33|448.33|446.43|448.16|446.26|16
1732051130000|2024-11-19 21:18:50|443.16|441.26|443.02|441.12|443.16|441.26|442.98|441.08|17
1732058500000|2024-11-19 23:21:40|448.24|446.34|448.13|446.23|448.3|446.4|448.13|446.23|13
1732051140000|2024-11-19 21:19:00|443.03|441.13|443.02|441.12|443.04|441.14|442.92|441.02|17
1732051150000|2024-11-19 21:19:10|443.03|441.13|443.35|441.45|443.37|441.47|443.03|441.13|14
1732058510000|2024-11-19 23:21:50|448.14|446.24|447.95|446.05|448.15|446.25|447.9|446|12
1732051160000|2024-11-19 21:19:20|443.17|441.27|443.02|441.12|443.21|441.31|443.02|441.12|18
1732051170000|2024-11-19 21:19:30|442.67|440.77|442.69|440.79|442.69|440.79|442.58|440.68|15
1732058520000|2024-11-19 23:22:00|447.9|446|448.04|446.14|448.09|446.19|447.9|446|13
1732051180000|2024-11-19 21:19:40|442.7|440.8|442.7|440.8|442.72|440.82|442.7|440.8|7
1732051190000|2024-11-19 21:19:50|442.71|440.81|442.8|440.9|442.8|440.9|442.7|440.8|12
1732058530000|2024-11-19 23:22:10|448.05|446.15|448.12|446.22|448.12|446.22|448.05|446.15|12
1732051200000|2024-11-19 21:20:00|442.81|440.91|442.59|440.69|442.81|440.91|442.56|440.66|19
1732058540000|2024-11-19 23:22:20|448.13|446.23|448.14|446.24|448.39|446.49|448.13|446.23|15
1732051210000|2024-11-19 21:20:10|442.6|440.7|442.47|440.57|442.63|440.73|442.41|440.51|16
1732058550000|2024-11-19 23:22:30|448.15|446.25|448.26|446.36|448.26|446.36|448.15|446.25|12
1732051220000|2024-11-19 21:20:20|442.48|440.58|442.52|440.62|442.52|440.62|442.46|440.56|12
1732058560000|2024-11-19 23:22:40|448.27|446.37|448.4|446.5|448.4|446.5|448.27|446.37|15
1732051230000|2024-11-19 21:20:30|442.53|440.63|442.43|440.53|442.53|440.63|442.42|440.52|16
1732051240000|2024-11-19 21:20:40|442.42|440.52|442.32|440.42|442.42|440.52|442.32|440.42|12
1732058570000|2024-11-19 23:22:50|448.41|446.51|448.4|446.5|448.42|446.52|448.37|446.47|9
1732051250000|2024-11-19 21:20:50|442.3|440.4|442.21|440.31|442.3|440.4|442.2|440.3|14
1732051260000|2024-11-19 21:21:00|442.2|440.3|442|440.1|442.22|440.32|442|440.1|9
1732058580000|2024-11-19 23:23:00|448.36|446.46|448.41|446.51|448.41|446.51|448.36|446.46|8
1732051270000|2024-11-19 21:21:10|441.99|440.09|441.97|440.07|441.99|440.09|441.84|439.94|14
1732051280000|2024-11-19 21:21:20|441.98|440.08|441.89|439.99|442|440.1|441.84|439.94|23
1732058590000|2024-11-19 23:23:10|448.35|446.45|448.19|446.29|448.38|446.48|448.13|446.23|14
1732051290000|2024-11-19 21:21:30|441.86|439.96|441.27|439.37|441.86|439.96|441.27|439.37|22
1732051300000|2024-11-19 21:21:40|441.26|439.36|441.14|439.24|441.26|439.36|441.11|439.21|16
1732058600000|2024-11-19 23:23:20|448.2|446.3|448.06|446.16|448.21|446.31|448.01|446.11|14
1732051310000|2024-11-19 21:21:50|441.05|439.15|441.07|439.17|441.07|439.17|441.04|439.14|9
1732051320000|2024-11-19 21:22:00|441.08|439.18|441.64|439.74|441.66|439.76|441.08|439.18|20
1732058610000|2024-11-19 23:23:30|448.07|446.17|447.88|445.98|448.11|446.21|447.88|445.98|15
1732051330000|2024-11-19 21:22:10|441.65|439.75|441.85|439.95|441.85|439.95|441.65|439.75|11
1732058620000|2024-11-19 23:23:40|447.9|446|447.96|446.06|447.96|446.06|447.89|445.99|13
1732051340000|2024-11-19 21:22:20|441.84|439.94|441.98|440.08|441.98|440.08|441.7|439.8|20
1732051350000|2024-11-19 21:22:30|441.99|440.09|441.8|439.9|442|440.1|441.75|439.85|12
1732058630000|2024-11-19 23:23:50|447.97|446.07|447.93|446.03|448|446.1|447.85|445.95|17
1732051360000|2024-11-19 21:22:40|441.81|439.91|441.97|440.07|441.98|440.08|441.81|439.91|14
1732051370000|2024-11-19 21:22:50|441.98|440.08|441.97|440.07|441.98|440.08|441.9|440|13
1732058640000|2024-11-19 23:24:00|447.85|445.95|447.89|445.99|447.95|446.05|447.85|445.95|15
1732051380000|2024-11-19 21:23:00|441.98|440.08|442.08|440.18|442.42|440.52|441.98|440.08|23
1732051390000|2024-11-19 21:23:10|442.09|440.19|442.09|440.19|442.12|440.22|442.05|440.15|14
1732058650000|2024-11-19 23:24:10|447.9|446|447.93|446.03|447.96|446.06|447.9|446|12
1732051400000|2024-11-19 21:23:20|442.08|440.18|442.03|440.13|442.09|440.19|441.98|440.08|10
1732051410000|2024-11-19 21:23:30|442.01|440.11|441.8|439.9|442.01|440.11|441.78|439.88|19
1732058660000|2024-11-19 23:24:20|447.92|446.02|447.71|445.81|447.92|446.02|447.63|445.73|16
1732051420000|2024-11-19 21:23:40|441.81|439.91|441.73|439.83|441.82|439.92|441.72|439.82|16
1732051430000|2024-11-19 21:23:50|441.72|439.82|441.73|439.83|441.87|439.97|441.72|439.82|15
1732058670000|2024-11-19 23:24:30|447.72|445.82|447.73|445.83|447.74|445.84|447.7|445.8|9
1732051440000|2024-11-19 21:24:00|441.71|439.81|441.57|439.67|441.71|439.81|441.54|439.64|12
1732051450000|2024-11-19 21:24:10|441.56|439.66|441.55|439.65|441.58|439.68|441.47|439.57|15
1732058690000|2024-11-19 23:24:50|447.72|445.82|447.53|445.63|447.72|445.82|447.53|445.63|10
1732051460000|2024-11-19 21:24:20|441.47|439.57|441.73|439.83|441.73|439.83|441.47|439.57|18
1732051470000|2024-11-19 21:24:30|441.74|439.84|442.04|440.14|442.04|440.14|441.74|439.84|13
1732058700000|2024-11-19 23:25:00|447.54|445.64|447.37|445.47|447.54|445.64|447.37|445.47|14
1732051480000|2024-11-19 21:24:40|442.05|440.15|441.97|440.07|442.15|440.25|441.97|440.07|18
1732051490000|2024-11-19 21:24:50|441.98|440.08|441.9|440|441.98|440.08|441.85|439.95|12
1732058710000|2024-11-19 23:25:10|447.29|445.39|446.87|444.97|447.31|445.41|446.78|444.88|21
1732051500000|2024-11-19 21:25:00|441.91|440.01|442.07|440.17|442.07|440.17|441.8|439.9|15
1732051510000|2024-11-19 21:25:10|441.96|440.06|442.03|440.13|442.03|440.13|441.85|439.95|18
1732058720000|2024-11-19 23:25:20|446.88|444.98|446.93|445.03|446.93|445.03|446.88|444.98|10
1732051520000|2024-11-19 21:25:20|442.17|440.27|442.59|440.69|442.59|440.69|442.17|440.27|18
1732051530000|2024-11-19 21:25:30|442.6|440.7|442.71|440.81|442.71|440.81|442.6|440.7|16
1732058730000|2024-11-19 23:25:30|446.94|445.04|447.02|445.12|447.04|445.14|446.94|445.04|10
1732051540000|2024-11-19 21:25:40|442.7|440.8|442.76|440.86|442.76|440.86|442.7|440.8|11
1732051550000|2024-11-19 21:25:50|442.77|440.87|442.83|440.93|442.86|440.96|442.67|440.77|17
1732058740000|2024-11-19 23:25:40|447.01|445.11|447.06|445.16|447.06|445.16|447.01|445.11|6
1732051560000|2024-11-19 21:26:00|442.81|440.91|442.81|440.91|442.82|440.92|442.78|440.88|7
1732051570000|2024-11-19 21:26:10|442.82|440.92|442.79|440.89|442.82|440.92|442.63|440.73|16
1732058750000|2024-11-19 23:25:50|447.05|445.15|447.09|445.19|447.09|445.19|447.05|445.15|5
1732051580000|2024-11-19 21:26:20|442.78|440.88|443.04|441.14|443.04|441.14|442.78|440.88|16
1732051590000|2024-11-19 21:26:30|443.05|441.15|443.35|441.45|443.35|441.45|443.05|441.15|12
1732058760000|2024-11-19 23:26:00|447.02|445.12|447.05|445.15|447.05|445.15|447.02|445.12|4
1732051600000|2024-11-19 21:26:40|443.36|441.46|443.56|441.66|443.56|441.66|443.36|441.46|17
1732051610000|2024-11-19 21:26:50|443.57|441.67|443.97|442.07|443.99|442.09|443.57|441.67|17
1732058770000|2024-11-19 23:26:10|447.06|445.16|447.08|445.18|447.08|445.18|447.06|445.16|3
1732051620000|2024-11-19 21:27:00|443.98|442.08|444.26|442.36|444.26|442.36|443.97|442.07|14
1732051630000|2024-11-19 21:27:10|444.25|442.35|444.58|442.68|444.66|442.76|444.25|442.35|18
1732058780000|2024-11-19 23:26:20|447.09|445.19|447.14|445.24|447.14|445.24|447.09|445.19|8
1732051640000|2024-11-19 21:27:20|444.68|442.78|444.76|442.86|444.76|442.86|444.68|442.78|17
1732051650000|2024-11-19 21:27:30|444.77|442.87|445.02|443.12|445.02|443.12|444.76|442.86|14
1732058790000|2024-11-19 23:26:30|447.15|445.25|447.19|445.29|447.19|445.29|447.15|445.25|5
1732051660000|2024-11-19 21:27:40|445.03|443.13|445.22|443.32|445.22|443.32|445.03|443.13|11
1732058800000|2024-11-19 23:26:40|447.22|445.32|447.35|445.45|447.35|445.45|447.21|445.31|8
1732051670000|2024-11-19 21:27:50|445.23|443.33|445.26|443.36|445.43|443.53|445.21|443.31|20
1732051680000|2024-11-19 21:28:00|445.27|443.37|445.09|443.19|445.28|443.38|445.09|443.19|18
1732058810000|2024-11-19 23:26:50|447.36|445.46|447.26|445.36|447.38|445.48|447.26|445.36|6
1732051690000|2024-11-19 21:28:10|445.06|443.16|444.72|442.82|445.06|443.16|444.72|442.82|20
1732051700000|2024-11-19 21:28:20|444.73|442.83|444.81|442.91|445.04|443.14|444.73|442.83|17
1732058820000|2024-11-19 23:27:00|447.27|445.37|447.31|445.41|447.31|445.41|447.27|445.37|5
1732051710000|2024-11-19 21:28:30|444.83|442.93|444.99|443.09|444.99|443.09|444.71|442.81|20
1732051720000|2024-11-19 21:28:40|445|443.1|445.19|443.29|445.19|443.29|445|443.1|14
1732058830000|2024-11-19 23:27:10|447.32|445.42|447.25|445.35|447.32|445.42|447.16|445.26|8
1732051730000|2024-11-19 21:28:50|445.2|443.3|445.16|443.26|445.24|443.34|445.12|443.22|12
1732051740000|2024-11-19 21:29:00|445.17|443.27|445.34|443.44|445.35|443.45|445.17|443.27|16
1732058840000|2024-11-19 23:27:20|447.26|445.36|447.29|445.39|447.29|445.39|447.26|445.36|6
1732051750000|2024-11-19 21:29:10|445.39|443.49|445.41|443.51|445.41|443.51|445.19|443.29|20
1732051760000|2024-11-19 21:29:20|445.4|443.5|445.75|443.85|445.75|443.85|445.4|443.5|18
1732058850000|2024-11-19 23:27:30|447.33|445.43|447.29|445.39|447.38|445.48|447.28|445.38|9
1732051770000|2024-11-19 21:29:30|445.76|443.86|445.82|443.92|445.89|443.99|445.76|443.86|12
1732051780000|2024-11-19 21:29:40|445.83|443.93|445.76|443.86|445.84|443.94|445.7|443.8|18
1732058860000|2024-11-19 23:27:40|447.3|445.4|447.43|445.53|447.44|445.54|447.3|445.4|8
1732051790000|2024-11-19 21:29:50|445.77|443.87|445.51|443.61|445.78|443.88|445.5|443.6|16
1732058870000|2024-11-19 23:27:50|447.44|445.54|447.48|445.58|447.49|445.59|447.44|445.54|6
1732051800000|2024-11-19 21:30:00|445.52|443.62|445.82|443.92|445.83|443.93|445.52|443.62|12
1732051810000|2024-11-19 21:30:10|445.83|443.93|446.04|444.14|446.06|444.16|445.83|443.93|12
1732058880000|2024-11-19 23:28:00|447.47|445.57|447.63|445.73|447.64|445.74|447.33|445.43|9
1732051820000|2024-11-19 21:30:20|446.03|444.13|446.21|444.31|446.21|444.31|446.02|444.12|16
1732051830000|2024-11-19 21:30:30|446.22|444.32|446.49|444.59|446.5|444.6|446.22|444.32|16
1732058890000|2024-11-19 23:28:10|447.62|445.72|447.66|445.76|447.66|445.76|447.62|445.72|5
1732051840000|2024-11-19 21:30:40|446.5|444.6|446.4|444.5|446.54|444.64|446.39|444.49|20
1732051850000|2024-11-19 21:30:50|446.41|444.51|446.32|444.42|446.44|444.54|446.27|444.37|11
1732058900000|2024-11-19 23:28:20|447.67|445.77|447.72|445.82|447.72|445.82|447.67|445.77|7
1732051860000|2024-11-19 21:31:00|446.33|444.43|446.64|444.74|446.71|444.81|446.33|444.43|19
1732051870000|2024-11-19 21:31:10|446.65|444.75|446.57|444.67|446.7|444.8|446.44|444.54|14
1732058910000|2024-11-19 23:28:30|447.73|445.83|447.83|445.93|447.83|445.93|447.68|445.78|7
1732051880000|2024-11-19 21:31:20|446.56|444.66|446.11|444.21|446.57|444.67|446.08|444.18|21
1732058920000|2024-11-19 23:28:40|447.84|445.94|448.09|446.19|448.09|446.19|447.84|445.94|11
1732051890000|2024-11-19 21:31:30|446.1|444.2|446.05|444.15|446.1|444.2|445.99|444.09|15
1732051900000|2024-11-19 21:31:40|446.06|444.16|445.81|443.91|446.06|444.16|445.8|443.9|18
1732058930000|2024-11-19 23:28:50|448.1|446.2|448.23|446.33|448.23|446.33|448.1|446.2|4
1732051910000|2024-11-19 21:31:50|445.82|443.92|445.41|443.51|445.84|443.94|445.41|443.51|17
1732051920000|2024-11-19 21:32:00|445.4|443.5|445.17|443.27|445.4|443.5|445.12|443.22|14
1732058940000|2024-11-19 23:29:00|448.24|446.34|448.16|446.26|448.24|446.34|448.16|446.26|6
1732051930000|2024-11-19 21:32:10|445.18|443.28|445.14|443.24|445.25|443.35|445.14|443.24|13
1732058950000|2024-11-19 23:29:10|448.18|446.28|448.2|446.3|448.2|446.3|448.18|446.28|3
1732051940000|2024-11-19 21:32:20|445.15|443.25|445.42|443.52|445.43|443.53|445.15|443.25|15
1732051950000|2024-11-19 21:32:30|445.52|443.62|445.68|443.78|445.68|443.78|445.52|443.62|11
1732058960000|2024-11-19 23:29:20|448.19|446.29|448.27|446.37|448.27|446.37|448.19|446.29|7
1732051960000|2024-11-19 21:32:40|445.69|443.79|445.68|443.78|445.71|443.81|445.65|443.75|9
1732058970000|2024-11-19 23:29:30|448.2|446.3|448.04|446.14|448.22|446.32|447.99|446.09|12
1732051970000|2024-11-19 21:32:50|445.69|443.79|445.55|443.65|445.69|443.79|445.55|443.65|8
1732051980000|2024-11-19 21:33:00|445.56|443.66|445.54|443.64|445.59|443.69|445.52|443.62|15
1732058980000|2024-11-19 23:29:40|448.03|446.13|447.78|445.88|448.03|446.13|447.77|445.87|14
1732051990000|2024-11-19 21:33:10|445.55|443.65|445.57|443.67|445.68|443.78|445.53|443.63|10
1732052000000|2024-11-19 21:33:20|445.56|443.66|445.55|443.65|445.57|443.67|445.45|443.55|9
1732058990000|2024-11-19 23:29:50|447.79|445.89|447.89|445.99|447.89|445.99|447.79|445.89|11
1732052010000|2024-11-19 21:33:30|445.54|443.64|445.52|443.62|445.59|443.69|445.52|443.62|10
1732052020000|2024-11-19 21:33:40|445.53|443.63|445.35|443.45|445.53|443.63|445.3|443.4|15
1732059000000|2024-11-19 23:30:00|447.9|446|447.78|445.88|447.9|446|447.75|445.85|9
1732052030000|2024-11-19 21:33:50|445.34|443.44|445.12|443.22|445.34|443.44|445.12|443.22|20
1732052040000|2024-11-19 21:34:00|445.11|443.21|444.84|442.94|445.11|443.21|444.82|442.92|15
1732059010000|2024-11-19 23:30:10|447.79|445.89|447.73|445.83|447.79|445.89|447.71|445.81|10
1732052050000|2024-11-19 21:34:10|444.85|442.95|444.72|442.82|444.87|442.97|444.72|442.82|18
1732052060000|2024-11-19 21:34:20|444.71|442.81|444.53|442.63|444.72|442.82|444.46|442.56|14
1732059020000|2024-11-19 23:30:20|447.74|445.84|447.81|445.91|447.81|445.91|447.74|445.84|3
1732052070000|2024-11-19 21:34:30|444.52|442.62|444.14|442.24|444.52|442.62|444.14|442.24|20
1732059030000|2024-11-19 23:30:30|447.82|445.92|447.84|445.94|447.84|445.94|447.82|445.92|7
1732052080000|2024-11-19 21:34:40|444.15|442.25|443.98|442.08|444.15|442.25|443.98|442.08|12
1732052090000|2024-11-19 21:34:50|443.97|442.07|444.01|442.11|444.01|442.11|443.95|442.05|9
1732059040000|2024-11-19 23:30:40|447.85|445.95|447.81|445.91|447.87|445.97|447.79|445.89|8
1732052100000|2024-11-19 21:35:00|444.02|442.12|444.05|442.15|444.21|442.31|444.02|442.12|17
1732059050000|2024-11-19 23:30:50|447.82|445.92|447.85|445.95|447.85|445.95|447.82|445.92|4
1732052110000|2024-11-19 21:35:10|444.04|442.14|443.79|441.89|444.04|442.14|443.72|441.82|21
1732052120000|2024-11-19 21:35:20|443.8|441.9|443.59|441.69|443.83|441.93|443.55|441.65|17
1732059060000|2024-11-19 23:31:00|447.96|446.06|447.93|446.03|447.96|446.06|447.93|446.03|5
1732052130000|2024-11-19 21:35:30|443.62|441.72|443.86|441.96|443.86|441.96|443.59|441.69|16
1732059070000|2024-11-19 23:31:10|447.87|445.97|447.87|445.97|447.88|445.98|447.81|445.91|8
1732052140000|2024-11-19 21:35:40|443.87|441.97|443.97|442.07|443.97|442.07|443.87|441.97|11
1732052150000|2024-11-19 21:35:50|443.98|442.08|444.5|442.6|444.5|442.6|443.98|442.08|12
1732059080000|2024-11-19 23:31:20|447.88|445.98|447.91|446.01|447.91|446.01|447.88|445.98|4
1732052160000|2024-11-19 21:36:00|444.49|442.59|444.2|442.3|444.49|442.59|444.19|442.29|14
1732052170000|2024-11-19 21:36:10|444.21|442.31|444.3|442.4|444.3|442.4|444.21|442.31|10
1732059090000|2024-11-19 23:31:30|447.92|446.02|447.54|445.64|448|446.1|447.54|445.64|22
1732052180000|2024-11-19 21:36:20|444.21|442.31|444.11|442.21|444.22|442.32|444.07|442.17|10
1732059100000|2024-11-19 23:31:40|447.43|445.53|447.2|445.3|447.43|445.53|447.2|445.3|10
1732052190000|2024-11-19 21:36:30|444.12|442.22|444.01|442.11|444.13|442.23|444.01|442.11|13
1732052200000|2024-11-19 21:36:40|443.95|442.05|443.86|441.96|443.95|442.05|443.78|441.88|16
1732059110000|2024-11-19 23:31:50|447.19|445.29|447.19|445.29|447.19|445.29|447.18|445.28|3
1732052210000|2024-11-19 21:36:50|443.87|441.97|443.77|441.87|443.87|441.97|443.73|441.83|11
1732052220000|2024-11-19 21:37:00|443.78|441.88|444.02|442.12|444.02|442.12|443.78|441.88|13
1732059120000|2024-11-19 23:32:00|447.21|445.31|447.35|445.45|447.35|445.45|447.21|445.31|5
1732052230000|2024-11-19 21:37:10|444.03|442.13|444.18|442.28|444.19|442.29|444.03|442.13|10
1732059130000|2024-11-19 23:32:10|447.36|445.46|447.36|445.46|447.36|445.46|447.35|445.45|3
1732052240000|2024-11-19 21:37:20|444.19|442.29|443.99|442.09|444.2|442.3|443.97|442.07|11
1732052250000|2024-11-19 21:37:30|443.83|441.93|443.7|441.8|443.83|441.93|443.65|441.75|18
1732059140000|2024-11-19 23:32:20|447.35|445.45|447.17|445.27|447.35|445.45|447.16|445.26|9
1732052260000|2024-11-19 21:37:40|443.71|441.81|443.78|441.88|443.78|441.88|443.68|441.78|12
1732059150000|2024-11-19 23:32:30|447.18|445.28|447.32|445.42|447.32|445.42|447.18|445.28|9
1732052270000|2024-11-19 21:37:50|443.79|441.89|443.61|441.71|443.79|441.89|443.58|441.68|15
1732052280000|2024-11-19 21:38:00|443.43|441.53|443.46|441.56|443.56|441.66|443.39|441.49|16
1732059160000|2024-11-19 23:32:40|447.33|445.43|447.37|445.47|447.41|445.51|447.33|445.43|11
1732052290000|2024-11-19 21:38:10|443.47|441.57|443.27|441.37|443.47|441.57|443.19|441.29|17
1732052300000|2024-11-19 21:38:20|443.26|441.36|442.87|440.97|443.26|441.36|442.87|440.97|18
1732059170000|2024-11-19 23:32:50|447.32|445.42|447.34|445.44|447.34|445.44|447.32|445.42|3
1732052310000|2024-11-19 21:38:30|442.88|440.98|442.5|440.6|442.88|440.98|442.5|440.6|13
1732059190000|2024-11-19 23:33:10|447.33|445.43|447.6|445.7|447.6|445.7|447.33|445.43|8
1732052320000|2024-11-19 21:38:40|442.49|440.59|442.2|440.3|442.49|440.59|442.14|440.24|12
1732052330000|2024-11-19 21:38:50|442.12|440.22|442.08|440.18|442.12|440.22|442.08|440.18|19
1732059200000|2024-11-19 23:33:20|447.61|445.71|447.66|445.76|447.66|445.76|447.61|445.71|5
1732052340000|2024-11-19 21:39:00|442.09|440.19|442.12|440.22|442.17|440.27|442.08|440.18|17
1732052350000|2024-11-19 21:39:10|442.09|440.19|441.64|439.74|442.09|440.19|441.63|439.73|13
1732059210000|2024-11-19 23:33:30|447.65|445.75|447.56|445.66|447.65|445.75|447.55|445.65|8
1732052360000|2024-11-19 21:39:20|441.65|439.75|441.3|439.4|441.67|439.77|441.21|439.31|18
1732059220000|2024-11-19 23:33:40|447.57|445.67|447.54|445.64|447.57|445.67|447.52|445.62|5
1732052370000|2024-11-19 21:39:30|441.31|439.41|441.37|439.47|441.39|439.49|441.31|439.41|11
1732052380000|2024-11-19 21:39:40|441.36|439.46|441.33|439.43|441.36|439.46|441.25|439.35|13
1732059230000|2024-11-19 23:33:50|447.55|445.65|447.48|445.58|447.59|445.69|447.41|445.51|14
1732052390000|2024-11-19 21:39:50|441.34|439.44|441.35|439.45|441.35|439.45|441.31|439.41|11
1732059240000|2024-11-19 23:34:00|447.49|445.59|447.54|445.64|447.54|445.64|447.49|445.59|6
1732052400000|2024-11-19 21:40:00|441.36|439.46|441.33|439.43|441.49|439.59|441.33|439.43|14
1732052410000|2024-11-19 21:40:10|441.34|439.44|441.1|439.2|441.35|439.45|441.08|439.18|19
1732059250000|2024-11-19 23:34:10|447.53|445.63|447.45|445.55|447.54|445.64|447.45|445.55|9
1732052420000|2024-11-19 21:40:20|441.11|439.21|441.48|439.58|441.48|439.58|441.1|439.2|17
1732059260000|2024-11-19 23:34:20|447.46|445.56|447.51|445.61|447.51|445.61|447.46|445.56|8
1732052430000|2024-11-19 21:40:30|441.49|439.59|441.93|440.03|441.94|440.04|441.49|439.59|16
1732052440000|2024-11-19 21:40:40|441.91|440.01|441.66|439.76|441.91|440.01|441.6|439.7|14
1732059270000|2024-11-19 23:34:30|447.52|445.62|447.34|445.44|447.52|445.62|447.3|445.4|12
1732052450000|2024-11-19 21:40:50|441.67|439.77|441.81|439.91|441.81|439.91|441.67|439.77|15
1732052460000|2024-11-19 21:41:00|441.82|439.92|441.84|439.94|441.87|439.97|441.73|439.83|16
1732059280000|2024-11-19 23:34:40|447.35|445.45|447.51|445.61|447.52|445.62|447.34|445.44|15
1732052470000|2024-11-19 21:41:10|441.8|439.9|442.01|440.11|442.01|440.11|441.79|439.89|11
1732052480000|2024-11-19 21:41:20|442.02|440.12|442.19|440.29|442.19|440.29|442.02|440.12|11
1732059290000|2024-11-19 23:34:50|447.48|445.58|447.53|445.63|447.65|445.75|447.47|445.57|18
1732052490000|2024-11-19 21:41:30|442.2|440.3|442.3|440.4|442.3|440.4|442.2|440.3|15
1732052500000|2024-11-19 21:41:40|442.31|440.41|442.24|440.34|442.31|440.41|442.13|440.23|14
1732059300000|2024-11-19 23:35:00|447.54|445.64|447.35|445.45|447.56|445.66|447.34|445.44|13
1732052510000|2024-11-19 21:41:50|442.25|440.35|442.23|440.33|442.3|440.4|442.17|440.27|16
1732052520000|2024-11-19 21:42:00|442.24|440.34|442.39|440.49|442.39|440.49|442.24|440.34|16
1732059310000|2024-11-19 23:35:10|447.36|445.46|447.36|445.46|447.37|445.47|447.33|445.43|14
1732052530000|2024-11-19 21:42:10|442.4|440.5|442.55|440.65|442.63|440.73|442.4|440.5|16
1732052540000|2024-11-19 21:42:20|442.56|440.66|442.66|440.76|442.66|440.76|442.51|440.61|13
1732059320000|2024-11-19 23:35:20|447.37|445.47|447.59|445.69|447.59|445.69|447.36|445.46|10
1732052550000|2024-11-19 21:42:30|442.75|440.85|442.54|440.64|442.76|440.86|442.52|440.62|14
1732052560000|2024-11-19 21:42:40|442.55|440.65|442.7|440.8|442.7|440.8|442.55|440.65|14
1732059330000|2024-11-19 23:35:30|447.6|445.7|447.77|445.87|447.77|445.87|447.57|445.67|6
1732052570000|2024-11-19 21:42:50|442.71|440.81|442.71|440.81|442.71|440.81|442.58|440.68|14
1732052580000|2024-11-19 21:43:00|442.72|440.82|442.69|440.79|442.79|440.89|442.68|440.78|12
1732059340000|2024-11-19 23:35:40|447.78|445.88|447.86|445.96|447.87|445.97|447.78|445.88|10
1732052590000|2024-11-19 21:43:10|442.68|440.78|442.32|440.42|442.69|440.79|442.26|440.36|18
1732052600000|2024-11-19 21:43:20|442.33|440.43|442.41|440.51|442.41|440.51|442.32|440.42|15
1732059350000|2024-11-19 23:35:50|447.73|445.83|447.75|445.85|447.76|445.86|447.73|445.83|6
1732052610000|2024-11-19 21:43:30|442.42|440.52|442.24|440.34|442.44|440.54|442.2|440.3|11
1732059360000|2024-11-19 23:36:00|447.76|445.86|447.79|445.89|447.79|445.89|447.76|445.86|4
1732052620000|2024-11-19 21:43:40|442.25|440.35|442.36|440.46|442.36|440.46|442.25|440.35|12
1732052630000|2024-11-19 21:43:50|442.37|440.47|442.17|440.27|442.37|440.47|442.14|440.24|13
1732059370000|2024-11-19 23:36:10|447.8|445.9|448.04|446.14|448.04|446.14|447.8|445.9|10
1732052640000|2024-11-19 21:44:00|442.18|440.28|442.27|440.37|442.3|440.4|442.18|440.28|15
1732052650000|2024-11-19 21:44:10|442.26|440.36|442.44|440.54|442.44|440.54|442.26|440.36|11
1732059380000|2024-11-19 23:36:20|448.05|446.15|448.12|446.22|448.12|446.22|448.05|446.15|10
1732052660000|2024-11-19 21:44:20|442.45|440.55|442.46|440.56|442.48|440.58|442.42|440.52|11
1732052670000|2024-11-19 21:44:30|442.47|440.57|442.77|440.87|442.77|440.87|442.47|440.57|13
1732059390000|2024-11-19 23:36:30|448.09|446.19|447.9|446|448.09|446.19|447.85|445.95|15
1732052680000|2024-11-19 21:44:40|442.78|440.88|442.97|441.07|442.97|441.07|442.78|440.88|13
1732052690000|2024-11-19 21:44:50|442.98|441.08|443.13|441.23|443.15|441.25|442.98|441.08|17
1732059410000|2024-11-19 23:36:50|447.89|445.99|447.91|446.01|447.92|446.02|447.89|445.99|5
1732052700000|2024-11-19 21:45:00|443.14|441.24|442.86|440.96|443.14|441.24|442.82|440.92|15
1732059420000|2024-11-19 23:37:00|447.8|445.9|447.8|445.9|447.81|445.91|447.79|445.89|5
1732052710000|2024-11-19 21:45:10|442.85|440.95|442.66|440.76|442.94|441.04|442.52|440.62|20
1732052720000|2024-11-19 21:45:20|442.67|440.77|442.45|440.55|442.71|440.81|442.45|440.55|17
1732059430000|2024-11-19 23:37:10|447.79|445.89|447.83|445.93|447.83|445.93|447.75|445.85|4
1732052730000|2024-11-19 21:45:30|442.46|440.56|442.73|440.83|442.73|440.83|442.46|440.56|18
1732052740000|2024-11-19 21:45:40|442.74|440.84|442.94|441.04|442.94|441.04|442.73|440.83|13
1732059440000|2024-11-19 23:37:20|447.84|445.94|447.73|445.83|447.88|445.98|447.73|445.83|8
1732052750000|2024-11-19 21:45:50|442.95|441.05|443.2|441.3|443.22|441.32|442.95|441.05|15
1732052760000|2024-11-19 21:46:00|443.22|441.32|443.33|441.43|443.33|441.43|443.22|441.32|12
1732059450000|2024-11-19 23:37:30|447.81|445.91|447.82|445.92|447.82|445.92|447.77|445.87|14
1732052770000|2024-11-19 21:46:10|443.43|441.53|443.75|441.85|443.76|441.86|443.43|441.53|21
1732052780000|2024-11-19 21:46:20|443.76|441.86|443.62|441.72|443.76|441.86|443.61|441.71|11
1732059460000|2024-11-19 23:37:40|447.83|445.93|447.85|445.95|447.85|445.95|447.83|445.93|3
1732052790000|2024-11-19 21:46:30|443.63|441.73|443.38|441.48|443.63|441.73|443.38|441.48|19
1732052800000|2024-11-19 21:46:40|443.19|441.29|443.24|441.34|443.25|441.35|443.18|441.28|14
1732059470000|2024-11-19 23:37:50|447.86|445.96|447.74|445.84|447.86|445.96|447.74|445.84|6
1732052810000|2024-11-19 21:46:50|443.25|441.35|443.07|441.17|443.28|441.38|443.03|441.13|14
1732059480000|2024-11-19 23:38:00|447.73|445.83|447.74|445.84|447.74|445.84|447.73|445.83|2
1732052820000|2024-11-19 21:47:00|443.08|441.18|443.15|441.25|443.15|441.25|443.08|441.18|10
1732052830000|2024-11-19 21:47:10|442.98|441.08|442.97|441.07|442.98|441.08|442.84|440.94|13
1732059490000|2024-11-19 23:38:10|447.75|445.85|447.81|445.91|447.81|445.91|447.75|445.85|5
1732052840000|2024-11-19 21:47:20|442.98|441.08|443.11|441.21|443.11|441.21|442.97|441.07|14
1732052850000|2024-11-19 21:47:30|443.12|441.22|443.18|441.28|443.18|441.28|443.12|441.22|9
1732059500000|2024-11-19 23:38:20|447.82|445.92|448.03|446.13|448.03|446.13|447.82|445.92|8
1732052860000|2024-11-19 21:47:40|443.19|441.29|443.37|441.47|443.37|441.47|443.19|441.29|9
1732052870000|2024-11-19 21:47:50|443.38|441.48|443.43|441.53|443.43|441.53|443.38|441.48|6
1732059510000|2024-11-19 23:38:30|448.04|446.14|448.09|446.19|448.09|446.19|448.04|446.14|3
1732052880000|2024-11-19 21:48:00|443.44|441.54|443.64|441.74|443.66|441.76|443.44|441.54|16
1732052890000|2024-11-19 21:48:10|443.65|441.75|443.87|441.97|443.87|441.97|443.65|441.75|14
1732059520000|2024-11-19 23:38:40|448.1|446.2|448.16|446.26|448.16|446.26|448.1|446.2|7
1732052900000|2024-11-19 21:48:20|443.88|441.98|443.99|442.09|443.99|442.09|443.88|441.98|9
1732052910000|2024-11-19 21:48:30|443.92|442.02|444.17|442.27|444.17|442.27|443.92|442.02|12
1732059530000|2024-11-19 23:38:50|448.06|446.16|448.06|446.16|448.07|446.17|448.06|446.16|5
1732052920000|2024-11-19 21:48:40|444.18|442.28|444.18|442.28|444.19|442.29|443.94|442.04|14
1732052930000|2024-11-19 21:48:50|444.19|442.29|444.14|442.24|444.24|442.34|444.08|442.18|14
1732059540000|2024-11-19 23:39:00|448.05|446.15|448.06|446.16|448.06|446.16|448.01|446.11|6
1732052940000|2024-11-19 21:49:00|444.15|442.25|444.26|442.36|444.26|442.36|444.15|442.25|12
1732052950000|2024-11-19 21:49:10|444.3|442.4|444.45|442.55|444.47|442.57|444.3|442.4|12
1732059550000|2024-11-19 23:39:10|448.05|446.15|448.22|446.32|448.22|446.32|448.04|446.14|6
1732052960000|2024-11-19 21:49:20|444.44|442.54|444.45|442.55|444.46|442.56|444.41|442.51|10
1732052970000|2024-11-19 21:49:30|444.33|442.43|444.42|442.52|444.42|442.52|444.33|442.43|12
1732059560000|2024-11-19 23:39:20|448.23|446.33|448.47|446.57|448.47|446.57|448.23|446.33|8
1732052980000|2024-11-19 21:49:40|444.43|442.53|444.53|442.63|444.53|442.63|444.43|442.53|11
1732052990000|2024-11-19 21:49:50|444.67|442.77|444.59|442.69|444.72|442.82|444.58|442.68|16
1732059570000|2024-11-19 23:39:30|448.48|446.58|448.51|446.61|448.51|446.61|448.48|446.58|6
1732053000000|2024-11-19 21:50:00|444.6|442.7|444.58|442.68|444.6|442.7|444.51|442.61|11
1732059580000|2024-11-19 23:39:40|448.52|446.62|448.47|446.57|448.52|446.62|448.45|446.55|6
1732053010000|2024-11-19 21:50:10|444.59|442.69|444.73|442.83|444.73|442.83|444.59|442.69|12
1732053020000|2024-11-19 21:50:20|444.74|442.84|444.83|442.93|444.9|443|444.74|442.84|17
1732059590000|2024-11-19 23:39:50|448.46|446.56|448.57|446.67|448.57|446.67|448.43|446.53|17
1732053030000|2024-11-19 21:50:30|444.84|442.94|444.63|442.73|444.87|442.97|444.62|442.72|14
1732053040000|2024-11-19 21:50:40|444.62|442.72|444.58|442.68|444.63|442.73|444.52|442.62|15
1732059600000|2024-11-19 23:40:00|448.47|446.57|448.49|446.59|448.53|446.63|448.47|446.57|7
1732053050000|2024-11-19 21:50:50|444.59|442.69|444.63|442.73|444.63|442.73|444.59|442.69|5
1732053060000|2024-11-19 21:51:00|444.64|442.74|444.81|442.91|444.81|442.91|444.64|442.74|12
1732059610000|2024-11-19 23:40:10|448.48|446.58|448.38|446.48|448.49|446.59|448.35|446.45|7
1732053070000|2024-11-19 21:51:10|444.82|442.92|444.94|443.04|444.99|443.09|444.73|442.83|22
1732053080000|2024-11-19 21:51:20|444.95|443.05|444.95|443.05|444.96|443.06|444.85|442.95|14
1732059620000|2024-11-19 23:40:20|448.37|446.47|448.28|446.38|448.37|446.47|448.26|446.36|10
1732053090000|2024-11-19 21:51:30|444.96|443.06|445.18|443.28|445.19|443.29|444.96|443.06|10
1732053100000|2024-11-19 21:51:40|445.19|443.29|445.5|443.6|445.5|443.6|445.18|443.28|10
1732059630000|2024-11-19 23:40:30|448.26|446.36|448.28|446.38|448.3|446.4|448.26|446.36|6
1732053110000|2024-11-19 21:51:50|445.51|443.61|445.5|443.6|445.52|443.62|445.45|443.55|18
1732053120000|2024-11-19 21:52:00|445.51|443.61|445.48|443.58|445.59|443.69|445.43|443.53|12
1732059640000|2024-11-19 23:40:40|448.27|446.37|448.16|446.26|448.27|446.37|448.16|446.26|2
1732053130000|2024-11-19 21:52:10|445.49|443.59|445.36|443.46|445.5|443.6|445.34|443.44|11
1732053140000|2024-11-19 21:52:20|445.35|443.45|445.41|443.51|445.41|443.51|445.23|443.33|15
1732059650000|2024-11-19 23:40:50|448.15|446.25|448.19|446.29|448.19|446.29|448.15|446.25|5
1732053150000|2024-11-19 21:52:30|445.42|443.52|445.52|443.62|445.52|443.62|445.42|443.52|11
1732053160000|2024-11-19 21:52:40|445.53|443.63|445.68|443.78|445.68|443.78|445.53|443.63|15
1732059660000|2024-11-19 23:41:00|448.2|446.3|448.24|446.34|448.24|446.34|448.1|446.2|11
1732053170000|2024-11-19 21:52:50|445.69|443.79|445.65|443.75|445.75|443.85|445.62|443.72|13
1732053180000|2024-11-19 21:53:00|445.66|443.76|445.61|443.71|445.71|443.81|445.57|443.67|11
1732059670000|2024-11-19 23:41:10|448.25|446.35|448.68|446.78|448.69|446.79|448.25|446.35|21
1732053190000|2024-11-19 21:53:10|445.62|443.72|445.71|443.81|445.71|443.81|445.62|443.72|10
1732059680000|2024-11-19 23:41:20|448.69|446.79|448.71|446.81|448.72|446.82|448.69|446.79|9
1732053200000|2024-11-19 21:53:20|445.72|443.82|445.75|443.85|445.76|443.86|445.72|443.82|6
1732053210000|2024-11-19 21:53:30|445.62|443.72|445.78|443.88|445.78|443.88|445.62|443.72|12
1732059690000|2024-11-19 23:41:30|448.7|446.8|448.66|446.76|448.71|446.81|448.64|446.74|14
1732053220000|2024-11-19 21:53:40|445.79|443.89|445.98|444.08|445.99|444.09|445.79|443.89|11
1732053230000|2024-11-19 21:53:50|445.99|444.09|445.94|444.04|445.99|444.09|445.87|443.97|7
1732059700000|2024-11-19 23:41:40|448.65|446.75|448.7|446.8|448.7|446.8|448.58|446.68|12
1732053240000|2024-11-19 21:54:00|445.95|444.05|445.94|444.04|445.96|444.06|445.93|444.03|8
1732053250000|2024-11-19 21:54:10|445.95|444.05|446.01|444.11|446.01|444.11|445.95|444.05|7
1732059710000|2024-11-19 23:41:50|448.68|446.78|448.76|446.86|448.76|446.86|448.62|446.72|13
1732053260000|2024-11-19 21:54:20|446.02|444.12|446.02|444.12|446.03|444.13|446.01|444.11|4
1732059720000|2024-11-19 23:42:00|448.77|446.87|448.9|447|448.9|447|448.77|446.87|13
1732053270000|2024-11-19 21:54:30|445.82|443.92|445.92|444.02|445.92|444.02|445.82|443.92|11
1732053280000|2024-11-19 21:54:40|445.93|444.03|445.82|443.92|445.93|444.03|445.81|443.91|9
1732059730000|2024-11-19 23:42:10|449|447.1|448.91|447.01|449.02|447.12|448.91|447.01|5
1732053290000|2024-11-19 21:54:50|445.81|443.91|445.86|443.96|445.86|443.96|445.81|443.91|8
1732053300000|2024-11-19 21:55:00|445.87|443.97|445.86|443.96|445.89|443.99|445.8|443.9|13
1732059740000|2024-11-19 23:42:20|448.92|447.02|448.92|447.02|448.92|447.02|448.92|447.02|1
1732053310000|2024-11-19 21:55:10|445.87|443.97|445.94|444.04|445.98|444.08|445.87|443.97|10
1732053320000|2024-11-19 21:55:20|445.93|444.03|445.96|444.06|445.96|444.06|445.93|444.03|4
1732059750000|2024-11-19 23:42:30|448.93|447.03|448.82|446.92|448.94|447.04|448.82|446.92|6
1732053330000|2024-11-19 21:55:30|445.97|444.07|446.04|444.14|446.06|444.16|445.97|444.07|9
1732059760000|2024-11-19 23:42:40|448.81|446.91|448.83|446.93|448.89|446.99|448.8|446.9|7
1732053340000|2024-11-19 21:55:40|446.05|444.15|445.91|444.01|446.05|444.15|445.89|443.99|9
1732053350000|2024-11-19 21:55:50|445.92|444.02|446|444.1|446|444.1|445.92|444.02|11
1732059770000|2024-11-19 23:42:50|448.82|446.92|448.81|446.91|448.82|446.92|448.81|446.91|2
1732053360000|2024-11-19 21:56:00|446.01|444.11|446.2|444.3|446.2|444.3|446.01|444.11|8
1732053370000|2024-11-19 21:56:10|446.16|444.26|446.2|444.3|446.2|444.3|446.13|444.23|10
1732059780000|2024-11-19 23:43:00|448.8|446.9|448.78|446.88|448.84|446.94|448.78|446.88|9
1732053380000|2024-11-19 21:56:20|446.16|444.26|446.17|444.27|446.17|444.27|446.06|444.16|14
1732053390000|2024-11-19 21:56:30|446.18|444.28|446.24|444.34|446.24|444.34|446.18|444.28|7
1732059790000|2024-11-19 23:43:10|448.79|446.89|448.91|447.01|448.94|447.04|448.79|446.89|9
1732053400000|2024-11-19 21:56:40|446.25|444.35|446.41|444.51|446.41|444.51|446.25|444.35|10
1732053410000|2024-11-19 21:56:50|446.35|444.45|446.4|444.5|446.4|444.5|446.35|444.45|6
1732059800000|2024-11-19 23:43:20|448.9|447|448.89|446.99|448.9|447|448.89|446.99|4
1732053420000|2024-11-19 21:57:00|446.41|444.51|446.44|444.54|446.44|444.54|446.41|444.51|4
1732053430000|2024-11-19 21:57:10|446.45|444.55|446.37|444.47|446.45|444.55|446.37|444.47|7
1732059810000|2024-11-19 23:43:30|448.88|446.98|448.81|446.91|448.88|446.98|448.81|446.91|8
1732053440000|2024-11-19 21:57:20|446.38|444.48|446.41|444.51|446.42|444.52|446.38|444.48|6
1732059820000|2024-11-19 23:43:40|448.8|446.9|448.76|446.86|448.81|446.91|448.74|446.84|8
1732053450000|2024-11-19 21:57:30|446.44|444.54|446.4|444.5|446.45|444.55|446.38|444.48|7
1732053460000|2024-11-19 21:57:40|446.38|444.48|446.27|444.37|446.39|444.49|446.26|444.36|9
1732059830000|2024-11-19 23:43:50|448.77|446.87|448.73|446.83|448.78|446.88|448.72|446.82|9
1732053470000|2024-11-19 21:57:50|446.28|444.38|446.24|444.34|446.29|444.39|446.21|444.31|10
1732053480000|2024-11-19 21:58:00|446.25|444.35|446.35|444.45|446.35|444.45|446.25|444.35|8
1732059840000|2024-11-19 23:44:00|448.91|447.01|448.9|447|448.91|447.01|448.88|446.98|5
1732053490000|2024-11-19 21:58:10|446.15|444.25|446.24|444.34|446.24|444.34|446.15|444.25|12
1732053500000|2024-11-19 21:58:20|446.25|444.35|446.28|444.38|446.28|444.38|446.24|444.34|10
1732059850000|2024-11-19 23:44:10|448.89|446.99|448.72|446.82|448.89|446.99|448.69|446.79|11
1732053510000|2024-11-19 21:58:30|446.29|444.39|446.34|444.44|446.34|444.44|446.28|444.38|8
1732053520000|2024-11-19 21:58:40|446.35|444.45|446.43|444.53|446.43|444.53|446.35|444.45|6
1732059860000|2024-11-19 23:44:20|448.71|446.81|448.64|446.74|448.71|446.81|448.6|446.7|6
1732053530000|2024-11-19 21:58:50|446.44|444.54|446.4|444.5|446.47|444.57|446.39|444.49|6
1732059870000|2024-11-19 23:44:30|448.65|446.75|448.66|446.76|448.66|446.76|448.65|446.75|2
1732053540000|2024-11-19 21:59:00|446.41|444.51|446.44|444.54|446.44|444.54|446.4|444.5|8
1732053550000|2024-11-19 21:59:10|446.45|444.55|446.39|444.49|446.45|444.55|446.27|444.37|8
1732059880000|2024-11-19 23:44:40|448.65|446.75|448.56|446.66|448.65|446.75|448.56|446.66|2
1732053560000|2024-11-19 21:59:20|446.4|444.5|446.32|444.42|446.4|444.5|446.27|444.37|5
1732053570000|2024-11-19 21:59:30|446.33|444.43|445.9|444|446.33|444.43|445.88|443.98|15
1732059890000|2024-11-19 23:44:50|448.57|446.67|448.57|446.67|448.57|446.67|448.56|446.66|5
1732053580000|2024-11-19 21:59:40|445.91|444.01|445.69|443.79|445.93|444.03|445.68|443.78|13
1732053590000|2024-11-19 21:59:50|445.7|443.8|445.73|443.83|445.73|443.83|445.69|443.79|8
1732059900000|2024-11-19 23:45:00|448.56|446.66|448.39|446.49|448.56|446.66|448.38|446.48|13
1732053600000|2024-11-19 22:00:00|445.74|443.84|445.96|444.06|445.97|444.07|445.74|443.84|12
1732053610000|2024-11-19 22:00:10|445.79|443.89|445.83|443.93|445.83|443.93|445.79|443.89|13
1732059910000|2024-11-19 23:45:10|448.4|446.5|448.33|446.43|448.4|446.5|448.3|446.4|18
1732053620000|2024-11-19 22:00:20|445.69|443.79|445.71|443.81|445.71|443.81|445.64|443.74|18
1732059920000|2024-11-19 23:45:20|448.34|446.44|448.52|446.62|448.52|446.62|448.34|446.44|12
1732053630000|2024-11-19 22:00:30|445.72|443.82|445.86|443.96|445.86|443.96|445.72|443.82|9
1732053640000|2024-11-19 22:00:40|445.87|443.97|445.93|444.03|445.93|444.03|445.87|443.97|7
1732059930000|2024-11-19 23:45:30|448.51|446.61|448.39|446.49|448.51|446.61|448.39|446.49|5
1732053650000|2024-11-19 22:00:50|445.83|443.93|445.95|444.05|446.01|444.11|445.83|443.93|8
1732053660000|2024-11-19 22:01:00|445.96|444.06|445.94|444.04|446.02|444.12|445.94|444.04|10
1732059940000|2024-11-19 23:45:40|448.38|446.48|448.34|446.44|448.38|446.48|448.34|446.44|5
1732053670000|2024-11-19 22:01:10|445.95|444.05|445.98|444.08|445.98|444.08|445.9|444|12
1732053680000|2024-11-19 22:01:20|445.99|444.09|446.28|444.38|446.28|444.38|445.99|444.09|13
1732059950000|2024-11-19 23:45:50|448.33|446.43|448.32|446.42|448.33|446.43|448.32|446.42|2
1732053690000|2024-11-19 22:01:30|446.29|444.39|446.25|444.35|446.29|444.39|446.23|444.33|6
1732053700000|2024-11-19 22:01:40|446.19|444.29|446.29|444.39|446.29|444.39|446.19|444.29|11
1732059960000|2024-11-19 23:46:00|448.31|446.41|448.11|446.21|448.31|446.41|448.1|446.2|8
1732053710000|2024-11-19 22:01:50|446.34|444.44|446.37|444.47|446.39|444.49|446.33|444.43|11
1732053720000|2024-11-19 22:02:00|446.38|444.48|446.48|444.58|446.48|444.58|446.38|444.48|11
1732059970000|2024-11-19 23:46:10|448.1|446.2|448.06|446.16|448.1|446.2|448.06|446.16|6
1732053730000|2024-11-19 22:02:10|446.49|444.59|446.59|444.69|446.59|444.69|446.49|444.59|6
1732059980000|2024-11-19 23:46:20|448.07|446.17|447.98|446.08|448.07|446.17|447.96|446.06|4
1732053740000|2024-11-19 22:02:20|446.6|444.7|446.83|444.93|446.83|444.93|446.6|444.7|7
1732053750000|2024-11-19 22:02:30|446.84|444.94|446.9|445|446.9|445|446.84|444.94|7
1732059990000|2024-11-19 23:46:30|447.99|446.09|448.07|446.17|448.07|446.17|447.99|446.09|11
1732053760000|2024-11-19 22:02:40|446.89|444.99|446.72|444.82|446.9|445|446.66|444.76|15
1732053770000|2024-11-19 22:02:50|446.73|444.83|446.36|444.46|446.73|444.83|446.35|444.45|15
1732060000000|2024-11-19 23:46:40|448.03|446.13|448.19|446.29|448.21|446.31|447.95|446.05|10
1732053780000|2024-11-19 22:03:00|446.37|444.47|446.3|444.4|446.43|444.53|446.26|444.36|14
1732060010000|2024-11-19 23:46:50|448.2|446.3|448.19|446.29|448.2|446.3|448.19|446.29|2
1732053790000|2024-11-19 22:03:10|446.31|444.41|446.18|444.28|446.37|444.47|446.13|444.23|11
1732053800000|2024-11-19 22:03:20|446.19|444.29|446.14|444.24|446.29|444.39|446.14|444.24|14
1732060020000|2024-11-19 23:47:00|448.18|446.28|448.07|446.17|448.18|446.28|448.05|446.15|7
1732053810000|2024-11-19 22:03:30|446.13|444.23|446.03|444.13|446.17|444.27|446.02|444.12|14
1732053820000|2024-11-19 22:03:40|446.04|444.14|446.02|444.12|446.07|444.17|445.99|444.09|11
1732060030000|2024-11-19 23:47:10|448.02|446.12|448.02|446.12|448.03|446.13|448.02|446.12|3
1732053830000|2024-11-19 22:03:50|446.03|444.13|446.16|444.26|446.16|444.26|446.03|444.13|14
1732060040000|2024-11-19 23:47:20|447.98|446.08|447.97|446.07|447.98|446.08|447.97|446.07|4
1732053840000|2024-11-19 22:04:00|446.17|444.27|446.09|444.19|446.2|444.3|446.05|444.15|9
1732053850000|2024-11-19 22:04:10|446.1|444.2|446.02|444.12|446.12|444.22|445.98|444.08|9
1732060050000|2024-11-19 23:47:30|447.96|446.06|447.92|446.02|447.96|446.06|447.9|446|5
1732053860000|2024-11-19 22:04:20|446.01|444.11|445.93|444.03|446.02|444.12|445.93|444.03|10
1732053870000|2024-11-19 22:04:30|445.94|444.04|446.11|444.21|446.11|444.21|445.94|444.04|12
1732060060000|2024-11-19 23:47:40|447.93|446.03|447.97|446.07|448.02|446.12|447.93|446.03|8
1732053880000|2024-11-19 22:04:40|446.12|444.22|446.27|444.37|446.27|444.37|446.12|444.22|12
1732053890000|2024-11-19 22:04:50|446.28|444.38|446.49|444.59|446.49|444.59|446.28|444.38|9
1732060070000|2024-11-19 23:47:50|447.98|446.08|448.06|446.16|448.06|446.16|447.89|445.99|15
1732053900000|2024-11-19 22:05:00|446.5|444.6|446.45|444.55|446.51|444.61|446.31|444.41|14
1732060080000|2024-11-19 23:48:00|448.05|446.15|448.01|446.11|448.05|446.15|448.01|446.11|4
1732053910000|2024-11-19 22:05:10|446.38|444.48|446.36|444.46|446.44|444.54|446.35|444.45|12
1732053920000|2024-11-19 22:05:20|446.35|444.45|445.94|444.04|446.36|444.46|445.91|444.01|23
1732060090000|2024-11-19 23:48:10|448|446.1|447.97|446.07|448|446.1|447.96|446.06|3
1732053930000|2024-11-19 22:05:30|445.95|444.05|446.14|444.24|446.14|444.24|445.94|444.04|16
1732053940000|2024-11-19 22:05:40|446.15|444.25|446.32|444.42|446.32|444.42|446.15|444.25|12
1732060100000|2024-11-19 23:48:20|447.96|446.06|448.01|446.11|448.01|446.11|447.95|446.05|10
1732053950000|2024-11-19 22:05:50|446.33|444.43|446.63|444.73|446.63|444.73|446.33|444.43|14
1732053960000|2024-11-19 22:06:00|446.64|444.74|446.77|444.87|446.77|444.87|446.64|444.74|11
1732060110000|2024-11-19 23:48:30|448.02|446.12|448.13|446.23|448.14|446.24|448.02|446.12|14
1732053970000|2024-11-19 22:06:10|446.78|444.88|446.81|444.91|446.84|444.94|446.74|444.84|11
1732053980000|2024-11-19 22:06:20|446.75|444.85|446.27|444.37|446.76|444.86|446.26|444.36|23
1732060120000|2024-11-19 23:48:40|448.12|446.22|448.04|446.14|448.13|446.23|448.01|446.11|11
1732053990000|2024-11-19 22:06:30|446.26|444.36|446.06|444.16|446.26|444.36|446.02|444.12|16
1732054000000|2024-11-19 22:06:40|446.07|444.17|446.09|444.19|446.09|444.19|445.99|444.09|11
1732060130000|2024-11-19 23:48:50|448.05|446.15|448.12|446.22|448.14|446.24|448.05|446.15|4
1732054010000|2024-11-19 22:06:50|446.1|444.2|446.38|444.48|446.38|444.48|446.1|444.2|11
1732054020000|2024-11-19 22:07:00|446.39|444.49|446.49|444.59|446.49|444.59|446.39|444.49|10
1732060140000|2024-11-19 23:49:00|448.1|446.2|448.15|446.25|448.15|446.25|448.05|446.15|11
1732054030000|2024-11-19 22:07:10|446.5|444.6|446.53|444.63|446.56|444.66|446.49|444.59|7
1732054040000|2024-11-19 22:07:20|446.6|444.7|446.74|444.84|446.74|444.84|446.6|444.7|11
1732060150000|2024-11-19 23:49:10|448.14|446.24|448.05|446.15|448.18|446.28|448.05|446.15|15
1732054050000|2024-11-19 22:07:30|446.73|444.83|446.26|444.36|446.73|444.83|446.23|444.33|17
1732054060000|2024-11-19 22:07:40|446.27|444.37|446.17|444.27|446.34|444.44|446.13|444.23|15
1732060160000|2024-11-19 23:49:20|448.06|446.16|448.05|446.15|448.06|446.16|448.03|446.13|8
1732054070000|2024-11-19 22:07:50|446.16|444.26|446.08|444.18|446.2|444.3|446.05|444.15|15
1732054080000|2024-11-19 22:08:00|446.06|444.16|445.89|443.99|446.09|444.19|445.88|443.98|17
1732060170000|2024-11-19 23:49:30|448.16|446.26|448.13|446.23|448.21|446.31|448.12|446.22|15
1732054090000|2024-11-19 22:08:10|445.88|443.98|445.82|443.92|445.88|443.98|445.72|443.82|15
1732060180000|2024-11-19 23:49:40|448.14|446.24|448.14|446.24|448.14|446.24|448.14|446.24|1
1732054100000|2024-11-19 22:08:20|445.83|443.93|445.83|443.93|445.9|444|445.79|443.89|14
1732054110000|2024-11-19 22:08:30|445.84|443.94|445.81|443.91|445.89|443.99|445.81|443.91|8
1732060190000|2024-11-19 23:49:50|448.15|446.25|448.15|446.25|448.15|446.25|448.14|446.24|3
1732054120000|2024-11-19 22:08:40|445.82|443.92|445.86|443.96|445.86|443.96|445.82|443.92|8
1732054130000|2024-11-19 22:08:50|445.82|443.92|445.78|443.88|445.83|443.93|445.75|443.85|13
1732054140000|2024-11-19 22:09:00|445.79|443.89|445.93|444.03|445.93|444.03|445.79|443.89|15
1732060200000|2024-11-19 23:50:00|448.29|446.39|448.2|446.3|448.3|446.4|448.2|446.3|8
1732054150000|2024-11-19 22:09:10|445.94|444.04|445.88|443.98|445.97|444.07|445.83|443.93|9
1732054160000|2024-11-19 22:09:20|445.81|443.91|445.8|443.9|445.83|443.93|445.77|443.87|9
1732060210000|2024-11-19 23:50:10|448.19|446.29|448.19|446.29|448.19|446.29|448.19|446.29|1
1732054170000|2024-11-19 22:09:30|445.81|443.91|445.87|443.97|445.87|443.97|445.81|443.91|9
1732060220000|2024-11-19 23:50:20|448.14|446.24|448.11|446.21|448.14|446.24|448.11|446.21|3
1732054180000|2024-11-19 22:09:40|445.71|443.81|445.71|443.81|445.81|443.91|445.71|443.81|15
1732054190000|2024-11-19 22:09:50|445.7|443.8|445.79|443.89|445.79|443.89|445.7|443.8|10
1732060230000|2024-11-19 23:50:30|448.12|446.22|448.1|446.2|448.14|446.24|448.09|446.19|6
1732054200000|2024-11-19 22:10:00|445.8|443.9|445.69|443.79|445.8|443.9|445.64|443.74|13
1732054210000|2024-11-19 22:10:10|445.68|443.78|445.63|443.73|445.68|443.78|445.58|443.68|12
1732060240000|2024-11-19 23:50:40|448.11|446.21|448.13|446.23|448.13|446.23|448.1|446.2|9
1732054220000|2024-11-19 22:10:20|445.64|443.74|445.38|443.48|445.64|443.74|445.38|443.48|15
1732060250000|2024-11-19 23:50:50|448.1|446.2|448.24|446.34|448.24|446.34|448.1|446.2|12
1732054230000|2024-11-19 22:10:30|445.37|443.47|445.18|443.28|445.37|443.47|445.1|443.2|16
1732054240000|2024-11-19 22:10:40|445.19|443.29|445.29|443.39|445.29|443.39|445.19|443.29|11
1732060260000|2024-11-19 23:51:00|448.25|446.35|448.4|446.5|448.43|446.53|448.25|446.35|17
1732054250000|2024-11-19 22:10:50|445.3|443.4|445.37|443.47|445.37|443.47|445.3|443.4|10
1732054260000|2024-11-19 22:11:00|445.38|443.48|445.66|443.76|445.66|443.76|445.37|443.47|13
1732060270000|2024-11-19 23:51:10|448.41|446.51|448.43|446.53|448.43|446.53|448.41|446.51|3
1732054270000|2024-11-19 22:11:10|445.73|443.83|446.13|444.23|446.13|444.23|445.73|443.83|22
1732060280000|2024-11-19 23:51:20|448.52|446.62|448.51|446.61|448.52|446.62|448.51|446.61|2
1732054280000|2024-11-19 22:11:20|446.14|444.24|446.08|444.18|446.17|444.27|446.05|444.15|13
1732054290000|2024-11-19 22:11:30|446.07|444.17|446.17|444.27|446.17|444.27|446.07|444.17|11
1732060290000|2024-11-19 23:51:30|448.5|446.6|448.53|446.63|448.53|446.63|448.5|446.6|7
1732054300000|2024-11-19 22:11:40|446.18|444.28|446.14|444.24|446.2|444.3|446.12|444.22|6
1732054310000|2024-11-19 22:11:50|446.15|444.25|446.17|444.27|446.19|444.29|446.15|444.25|8
1732060300000|2024-11-19 23:51:40|448.54|446.64|448.66|446.76|448.67|446.77|448.54|446.64|3
1732054320000|2024-11-19 22:12:00|446.18|444.28|445.98|444.08|446.18|444.28|445.93|444.03|14
1732054330000|2024-11-19 22:12:10|445.99|444.09|446.15|444.25|446.15|444.25|445.99|444.09|13
1732060310000|2024-11-19 23:51:50|448.65|446.75|448.64|446.74|448.65|446.75|448.64|446.74|2
1732054340000|2024-11-19 22:12:20|446.16|444.26|446.49|444.59|446.49|444.59|446.16|444.26|14
1732054350000|2024-11-19 22:12:30|446.5|444.6|446.48|444.58|446.53|444.63|446.44|444.54|12
1732060320000|2024-11-19 23:52:00|448.63|446.73|448.62|446.72|448.63|446.73|448.62|446.72|2
1732054360000|2024-11-19 22:12:40|446.47|444.57|446.5|444.6|446.5|444.6|446.47|444.57|8
1732054370000|2024-11-19 22:12:50|446.51|444.61|446.65|444.75|446.65|444.75|446.51|444.61|9
1732060330000|2024-11-19 23:52:10|448.58|446.68|448.44|446.54|448.58|446.68|448.43|446.53|11
1732054380000|2024-11-19 22:13:00|446.66|444.76|446.6|444.7|446.66|444.76|446.54|444.64|12
1732060340000|2024-11-19 23:52:20|448.45|446.55|448.43|446.53|448.45|446.55|448.37|446.47|6
1732054390000|2024-11-19 22:13:10|446.65|444.75|446.7|444.8|446.7|444.8|446.65|444.75|6
1732054400000|2024-11-19 22:13:20|446.69|444.79|446.78|444.88|446.8|444.9|446.65|444.75|10
1732060350000|2024-11-19 23:52:30|448.44|446.54|448.33|446.43|448.46|446.56|448.32|446.42|15
1732054410000|2024-11-19 22:13:30|446.7|444.8|446.59|444.69|446.7|444.8|446.49|444.59|16
1732054420000|2024-11-19 22:13:40|446.58|444.68|446.54|444.64|446.6|444.7|446.46|444.56|11
1732060360000|2024-11-19 23:52:40|448.32|446.42|448.3|446.4|448.33|446.43|448.29|446.39|8
1732054430000|2024-11-19 22:13:50|446.55|444.65|446.59|444.69|446.59|444.69|446.55|444.65|5
1732054440000|2024-11-19 22:14:00|446.58|444.68|446.7|444.8|446.7|444.8|446.51|444.61|12
1732060370000|2024-11-19 23:52:50|448.31|446.41|448.25|446.35|448.31|446.41|448.22|446.32|12
1732054450000|2024-11-19 22:14:10|446.69|444.79|446.75|444.85|446.75|444.85|446.69|444.79|6
1732060380000|2024-11-19 23:53:00|448.24|446.34|448.14|446.24|448.24|446.34|448.14|446.24|7
1732054460000|2024-11-19 22:14:20|446.76|444.86|446.81|444.91|446.81|444.91|446.7|444.8|7
1732054470000|2024-11-19 22:14:30|446.82|444.92|446.85|444.95|446.85|444.95|446.82|444.92|6
1732060390000|2024-11-19 23:53:10|448.13|446.23|448.02|446.12|448.13|446.23|448.02|446.12|8
1732054480000|2024-11-19 22:14:40|446.86|444.96|446.95|445.05|446.95|445.05|446.86|444.96|10
1732054490000|2024-11-19 22:14:50|446.96|445.06|447.11|445.21|447.14|445.24|446.96|445.06|9
1732060400000|2024-11-19 23:53:20|448.01|446.11|447.94|446.04|448.01|446.11|447.93|446.03|7
1732054500000|2024-11-19 22:15:00|447.12|445.22|446.93|445.03|447.13|445.23|446.84|444.94|9
1732060410000|2024-11-19 23:53:30|447.93|446.03|447.81|445.91|447.93|446.03|447.81|445.91|8
1732054510000|2024-11-19 22:15:10|446.94|445.04|446.58|444.68|446.95|445.05|446.58|444.68|15
1732054520000|2024-11-19 22:15:20|446.57|444.67|446.25|444.35|446.58|444.68|446.23|444.33|16
1732060420000|2024-11-19 23:53:40|447.8|445.9|447.94|446.04|448.01|446.11|447.8|445.9|10
1732054530000|2024-11-19 22:15:30|446.26|444.36|446.25|444.35|446.28|444.38|446.25|444.35|7
1732054540000|2024-11-19 22:15:40|446.26|444.36|446.44|444.54|446.45|444.55|446.26|444.36|16
1732060430000|2024-11-19 23:53:50|447.95|446.05|447.91|446.01|447.95|446.05|447.9|446|13
1732054550000|2024-11-19 22:15:50|446.33|444.43|446.25|444.35|446.37|444.47|446.24|444.34|9
1732054560000|2024-11-19 22:16:00|446.21|444.31|446.2|444.3|446.21|444.31|446.06|444.16|12
1732060440000|2024-11-19 23:54:00|447.92|446.02|447.88|445.98|447.93|446.03|447.82|445.92|15
1732054570000|2024-11-19 22:16:10|446.21|444.31|446.04|444.14|446.22|444.32|446.04|444.14|11
1732054580000|2024-11-19 22:16:20|446.01|444.11|445.95|444.05|446.01|444.11|445.83|443.93|15
1732060450000|2024-11-19 23:54:10|447.96|446.06|447.85|445.95|447.96|446.06|447.85|445.95|15
1732054590000|2024-11-19 22:16:30|445.96|444.06|446.24|444.34|446.24|444.34|445.96|444.06|18
1732054600000|2024-11-19 22:16:40|446.36|444.46|446.46|444.56|446.53|444.63|446.36|444.46|10
1732060460000|2024-11-19 23:54:20|447.76|445.86|447.72|445.82|447.83|445.93|447.71|445.81|14
1732054610000|2024-11-19 22:16:50|446.47|444.57|446.62|444.72|446.62|444.72|446.47|444.57|12
1732054620000|2024-11-19 22:17:00|446.63|444.73|446.42|444.52|446.66|444.76|446.41|444.51|18
1732060470000|2024-11-19 23:54:30|447.73|445.83|447.7|445.8|447.75|445.85|447.67|445.77|13
1732054630000|2024-11-19 22:17:10|446.43|444.53|446.67|444.77|446.67|444.77|446.42|444.52|15
1732060480000|2024-11-19 23:54:40|447.71|445.81|447.76|445.86|447.77|445.87|447.71|445.81|4
1732054640000|2024-11-19 22:17:20|446.68|444.78|446.91|445.01|446.91|445.01|446.68|444.78|17
1732054650000|2024-11-19 22:17:30|446.92|445.02|447.12|445.22|447.18|445.28|446.92|445.02|14
1732060490000|2024-11-19 23:54:50|447.71|445.81|447.69|445.79|447.71|445.81|447.69|445.79|3
1732054660000|2024-11-19 22:17:40|447.13|445.23|447.49|445.59|447.49|445.59|447.13|445.23|16
1732054670000|2024-11-19 22:17:50|447.5|445.6|447.48|445.58|447.58|445.68|447.45|445.55|14
1732060500000|2024-11-19 23:55:00|447.68|445.78|447.67|445.77|447.68|445.78|447.67|445.77|2
1732054680000|2024-11-19 22:18:00|447.49|445.59|447.33|445.43|447.51|445.61|447.32|445.42|15
1732054690000|2024-11-19 22:18:10|447.32|445.42|447.41|445.51|447.41|445.51|447.32|445.42|10
1732060510000|2024-11-19 23:55:10|447.66|445.76|447.68|445.78|447.68|445.78|447.57|445.67|7
1732054700000|2024-11-19 22:18:20|447.42|445.52|447.43|445.53|447.43|445.53|447.29|445.39|13
1732054710000|2024-11-19 22:18:30|447.42|445.52|447.5|445.6|447.5|445.6|447.42|445.52|7
1732060520000|2024-11-19 23:55:20|447.76|445.86|447.77|445.87|447.77|445.87|447.76|445.86|4
1732054720000|2024-11-19 22:18:40|447.51|445.61|447.4|445.5|447.52|445.62|447.37|445.47|8
1732060530000|2024-11-19 23:55:30|447.76|445.86|447.85|445.95|447.88|445.98|447.72|445.82|7
1732054730000|2024-11-19 22:18:50|447.41|445.51|447.42|445.52|447.44|445.54|447.4|445.5|7
1732054740000|2024-11-19 22:19:00|447.43|445.53|447.48|445.58|447.48|445.58|447.39|445.49|11
1732060540000|2024-11-19 23:55:40|447.84|445.94|447.91|446.01|447.92|446.02|447.84|445.94|12
1732054750000|2024-11-19 22:19:10|447.49|445.59|447.46|445.56|447.49|445.59|447.36|445.46|12
1732054760000|2024-11-19 22:19:20|447.47|445.57|447.38|445.48|447.51|445.61|447.38|445.48|6
1732060550000|2024-11-19 23:55:50|447.9|446|447.81|445.91|447.91|446.01|447.75|445.85|12
1732054770000|2024-11-19 22:19:30|447.39|445.49|447.45|445.55|447.46|445.56|447.39|445.49|11
1732054780000|2024-11-19 22:19:40|447.46|445.56|447.3|445.4|447.49|445.59|447.28|445.38|8
1732060560000|2024-11-19 23:56:00|447.82|445.92|447.93|446.03|447.97|446.07|447.82|445.92|14
1732054790000|2024-11-19 22:19:50|447.31|445.41|447.01|445.11|447.31|445.41|447.01|445.11|4
1732060570000|2024-11-19 23:56:10|447.92|446.02|447.89|445.99|447.94|446.04|447.88|445.98|7
1732054800000|2024-11-19 22:20:00|447|445.1|447|445.1|447.01|445.11|446.99|445.09|13
1732054810000|2024-11-19 22:20:10|447.01|445.11|447.05|445.15|447.05|445.15|447.01|445.11|5
1732060580000|2024-11-19 23:56:20|447.88|445.98|447.98|446.08|447.99|446.09|447.81|445.91|18
1732054820000|2024-11-19 22:20:20|446.96|445.06|446.71|444.81|446.99|445.09|446.71|444.81|9
1732054830000|2024-11-19 22:20:30|446.79|444.89|446.55|444.65|446.79|444.89|446.55|444.65|14
1732060590000|2024-11-19 23:56:30|447.99|446.09|447.94|446.04|447.99|446.09|447.94|446.04|6
1732054840000|2024-11-19 22:20:40|446.56|444.66|446.6|444.7|446.6|444.7|446.55|444.65|11
1732054850000|2024-11-19 22:20:50|446.61|444.71|446.63|444.73|446.63|444.73|446.6|444.7|7
1732060600000|2024-11-19 23:56:40|447.93|446.03|448.07|446.17|448.07|446.17|447.93|446.03|10
1732054860000|2024-11-19 22:21:00|446.64|444.74|446.57|444.67|446.67|444.77|446.55|444.65|9
1732060610000|2024-11-19 23:56:50|448.08|446.18|448.06|446.16|448.09|446.19|448.02|446.12|18
1732054870000|2024-11-19 22:21:10|446.58|444.68|446.55|444.65|446.59|444.69|446.52|444.62|6
1732054880000|2024-11-19 22:21:20|446.56|444.66|446.53|444.63|446.56|444.66|446.47|444.57|11
1732060620000|2024-11-19 23:57:00|447.99|446.09|447.96|446.06|448.03|446.13|447.94|446.04|16
1732054890000|2024-11-19 22:21:30|446.54|444.64|446.5|444.6|446.57|444.67|446.47|444.57|10
1732054900000|2024-11-19 22:21:40|446.51|444.61|446.5|444.6|446.53|444.63|446.46|444.56|8
1732060630000|2024-11-19 23:57:10|447.97|446.07|448.1|446.2|448.11|446.21|447.93|446.03|16
1732054910000|2024-11-19 22:21:50|446.51|444.61|446.43|444.53|446.52|444.62|446.41|444.51|10
1732054920000|2024-11-19 22:22:00|446.44|444.54|446.45|444.55|446.46|444.56|446.44|444.54|6
1732060640000|2024-11-19 23:57:20|448.11|446.21|448.29|446.39|448.34|446.44|448.02|446.12|19
1732054930000|2024-11-19 22:22:10|446.44|444.54|446.37|444.47|446.45|444.55|446.34|444.44|7
1732054940000|2024-11-19 22:22:20|446.3|444.4|446.02|444.12|446.31|444.41|446.02|444.12|15
1732060650000|2024-11-19 23:57:30|448.27|446.37|448.05|446.15|448.27|446.37|448.05|446.15|12
1732054950000|2024-11-19 22:22:30|445.95|444.05|445.66|443.76|445.96|444.06|445.57|443.67|17
1732060660000|2024-11-19 23:57:40|448.04|446.14|448.06|446.16|448.06|446.16|448.04|446.14|9
1732054960000|2024-11-19 22:22:40|445.65|443.75|445.35|443.45|445.72|443.82|445.35|443.45|17
1732054970000|2024-11-19 22:22:50|445.34|443.44|445.37|443.47|445.37|443.47|445.32|443.42|10
1732060670000|2024-11-19 23:57:50|448.07|446.17|448.3|446.4|448.3|446.4|448.06|446.16|6
1732054980000|2024-11-19 22:23:00|445.38|443.48|444.53|442.63|445.38|443.48|444.53|442.63|18
1732054990000|2024-11-19 22:23:10|444.54|442.64|444.51|442.61|444.55|442.65|444.49|442.59|12
1732060680000|2024-11-19 23:58:00|448.31|446.41|448.17|446.27|448.32|446.42|448.17|446.27|11
1732055000000|2024-11-19 22:23:20|444.52|442.62|444.78|442.88|444.78|442.88|444.52|442.62|17
1732060690000|2024-11-19 23:58:10|448.18|446.28|448.18|446.28|448.25|446.35|448.16|446.26|15
1732055010000|2024-11-19 22:23:30|444.79|442.89|444.9|443|444.9|443|444.79|442.89|10
1732055020000|2024-11-19 22:23:40|444.91|443.01|444.67|442.77|444.93|443.03|444.66|442.76|13
1732060700000|2024-11-19 23:58:20|448.17|446.27|448.05|446.15|448.18|446.28|448.05|446.15|7
1732055030000|2024-11-19 22:23:50|444.68|442.78|444.39|442.49|444.69|442.79|444.39|442.49|14
1732060710000|2024-11-19 23:58:30|448.06|446.16|448.2|446.3|448.2|446.3|448.06|446.16|7
1732055040000|2024-11-19 22:24:00|444.38|442.48|444.35|442.45|444.38|442.48|444.34|442.44|6
1732055050000|2024-11-19 22:24:10|444.36|442.46|444.51|442.61|444.51|442.61|444.36|442.46|8
1732060720000|2024-11-19 23:58:40|448.19|446.29|448.17|446.27|448.19|446.29|448.17|446.27|3
1732055060000|2024-11-19 22:24:20|444.52|442.62|444.48|442.58|444.52|442.62|444.48|442.58|7
1732060730000|2024-11-19 23:58:50|448.16|446.26|448.15|446.25|448.16|446.26|448.15|446.25|2
1732055070000|2024-11-19 22:24:30|444.35|442.45|444.29|442.39|444.35|442.45|444.29|442.39|7
1732055080000|2024-11-19 22:24:40|444.3|442.4|444.31|442.41|444.31|442.41|444.3|442.4|2
1732060740000|2024-11-19 23:59:00|448.14|446.24|448.06|446.16|448.14|446.24|448.03|446.13|10
1732055090000|2024-11-19 22:24:50|444.32|442.42|444.33|442.43|444.33|442.43|444.32|442.42|2
1732060750000|2024-11-19 23:59:10|448.05|446.15|448.01|446.11|448.05|446.15|448.01|446.11|5
1732055100000|2024-11-19 22:25:00|444.34|442.44|444.39|442.49|444.39|442.49|444.34|442.44|5
1732055110000|2024-11-19 22:25:10|444.4|442.5|445.01|443.11|445.05|443.15|444.4|442.5|16
1732060760000|2024-11-19 23:59:20|448.15|446.25|448.1|446.2|448.15|446.25|448.1|446.2|6
1732055120000|2024-11-19 22:25:20|445.02|443.12|445.22|443.32|445.24|443.34|445.02|443.12|12
1732060770000|2024-11-19 23:59:30|448.09|446.19|448.14|446.24|448.14|446.24|448.09|446.19|6
1732055130000|2024-11-19 22:25:30|445.21|443.31|444.75|442.85|445.21|443.31|444.75|442.85|19
1732055140000|2024-11-19 22:25:40|444.74|442.84|444.71|442.81|444.75|442.85|444.71|442.81|10
1732060780000|2024-11-19 23:59:40|448.15|446.25|448.05|446.15|448.18|446.28|448.04|446.14|14
1732055150000|2024-11-19 22:25:50|444.7|442.8|444.53|442.63|444.7|442.8|444.53|442.63|6
1732055160000|2024-11-19 22:26:00|444.52|442.62|444.21|442.31|444.54|442.64|444.2|442.3|12
1732060790000|2024-11-19 23:59:50|448.06|446.16|448.39|446.49|448.39|446.49|448.06|446.16|13
1732055170000|2024-11-19 22:26:10|444.2|442.3|444.05|442.15|444.2|442.3|444.05|442.15|17
1732055180000|2024-11-19 22:26:20|444.04|442.14|443.74|441.84|444.05|442.15|443.74|441.84|11
1732055190000|2024-11-19 22:26:30|443.75|441.85|443.76|441.86|443.76|441.86|443.75|441.85|2
1732055200000|2024-11-19 22:26:40|443.78|441.88|443.79|441.89|443.79|441.89|443.78|441.88|2
1732055210000|2024-11-19 22:26:50|443.78|441.88|443.64|441.74|443.78|441.88|443.64|441.74|14
1732055220000|2024-11-19 22:27:00|443.6|441.7|443.56|441.66|443.61|441.71|443.54|441.64|5
1732055230000|2024-11-19 22:27:10|443.55|441.65|443.59|441.69|443.59|441.69|443.55|441.65|5
1732055240000|2024-11-19 22:27:20|443.6|441.7|443.6|441.7|443.6|441.7|443.6|441.7|1
1732055250000|2024-11-19 22:27:30|443.61|441.71|443.65|441.75|443.65|441.75|443.61|441.71|5
1732055260000|2024-11-19 22:27:40|443.66|441.76|443.5|441.6|443.67|441.77|443.48|441.58|9
1732055270000|2024-11-19 22:27:50|443.51|441.61|443.62|441.72|443.62|441.72|443.51|441.61|9
1732055280000|2024-11-19 22:28:00|443.63|441.73|444.04|442.14|444.05|442.15|443.63|441.73|20
1732055290000|2024-11-19 22:28:10|444.05|442.15|444.05|442.15|444.38|442.48|444.05|442.15|23
1732055300000|2024-11-19 22:28:20|444.03|442.13|443.92|442.02|444.03|442.13|443.87|441.97|14
1732055310000|2024-11-19 22:28:30|443.93|442.03|443.7|441.8|443.95|442.05|443.69|441.79|13
1732055320000|2024-11-19 22:28:40|443.71|441.81|443.73|441.83|443.74|441.84|443.7|441.8|13
1732055330000|2024-11-19 22:28:50|443.74|441.84|443.49|441.59|443.75|441.85|443.49|441.59|12
1732055340000|2024-11-19 22:29:00|443.5|441.6|443.25|441.35|443.5|441.6|443.24|441.34|16
1732055350000|2024-11-19 22:29:10|443.26|441.36|443.1|441.2|443.27|441.37|443.1|441.2|10
1732055360000|2024-11-19 22:29:20|443.09|441.19|443.06|441.16|443.09|441.19|443.01|441.11|10
1732055370000|2024-11-19 22:29:30|443.07|441.17|443.13|441.23|443.13|441.23|443.06|441.16|7
1732055380000|2024-11-19 22:29:40|443.12|441.22|443.13|441.23|443.13|441.23|443.12|441.22|4
1732055390000|2024-11-19 22:29:50|443.14|441.24|442.95|441.05|443.16|441.26|442.92|441.02|11
1732055400000|2024-11-19 22:30:00|442.96|441.06|442.91|441.01|442.99|441.09|442.9|441|14
1732055410000|2024-11-19 22:30:10|442.92|441.02|442.55|440.65|442.92|441.02|442.55|440.65|10
1732055420000|2024-11-19 22:30:20|442.54|440.64|442.3|440.4|442.54|440.64|442.28|440.38|15
1732055430000|2024-11-19 22:30:30|442.29|440.39|441.79|439.89|442.31|440.41|441.79|439.89|16
1732055440000|2024-11-19 22:30:40|441.8|439.9|441.88|439.98|441.89|439.99|441.79|439.89|13
1732055450000|2024-11-19 22:30:50|441.87|439.97|441.64|439.74|441.88|439.98|441.64|439.74|16
1732055460000|2024-11-19 22:31:00|441.52|439.62|441.39|439.49|441.52|439.62|441.38|439.48|16
1732055470000|2024-11-19 22:31:10|441.38|439.48|441.63|439.73|441.66|439.76|441.38|439.48|17
1732055480000|2024-11-19 22:31:20|441.62|439.72|440.85|438.95|441.62|439.72|440.79|438.89|23
1732055490000|2024-11-19 22:31:30|440.86|438.96|441|439.1|441|439.1|440.86|438.96|15
1732055500000|2024-11-19 22:31:40|441.01|439.11|441.03|439.13|441.08|439.18|441.01|439.11|12
1732055510000|2024-11-19 22:31:50|441.04|439.14|441.14|439.24|441.14|439.24|441.02|439.12|11
1732055520000|2024-11-19 22:32:00|441.15|439.25|441.33|439.43|441.33|439.43|441.15|439.25|11
1732055530000|2024-11-19 22:32:10|441.34|439.44|440.92|439.02|441.35|439.45|440.92|439.02|17
1732055540000|2024-11-19 22:32:20|440.91|439.01|440.77|438.87|440.91|439.01|440.7|438.8|15
1732055550000|2024-11-19 22:32:30|440.78|438.88|440.76|438.86|440.85|438.95|440.71|438.81|17
1732055560000|2024-11-19 22:32:40|440.77|438.87|440.75|438.85|440.82|438.92|440.7|438.8|11
1732055570000|2024-11-19 22:32:50|440.76|438.86|440.63|438.73|440.79|438.89|440.59|438.69|11
1732055580000|2024-11-19 22:33:00|440.64|438.74|440.66|438.76|440.71|438.81|440.64|438.74|12
1732055590000|2024-11-19 22:33:10|440.65|438.75|440.1|438.2|440.66|438.76|440.1|438.2|23
1732055600000|2024-11-19 22:33:20|440.09|438.19|440.17|438.27|440.17|438.27|440.08|438.18|13
1732055610000|2024-11-19 22:33:30|440.18|438.28|440.29|438.39|440.41|438.51|440.18|438.28|10
1732055620000|2024-11-19 22:33:40|440.44|438.54|440.75|438.85|440.75|438.85|440.43|438.53|17
1732055630000|2024-11-19 22:33:50|440.76|438.86|440.9|439|440.9|439|440.76|438.86|15
1732055640000|2024-11-19 22:34:00|440.91|439.01|441.16|439.26|441.16|439.26|440.91|439.01|10
1732055650000|2024-11-19 22:34:10|441.17|439.27|441.41|439.51|441.42|439.52|441.17|439.27|14
1732055660000|2024-11-19 22:34:20|441.42|439.52|441.72|439.82|441.73|439.83|441.42|439.52|15
1732055670000|2024-11-19 22:34:30|441.73|439.83|441.99|440.09|442|440.1|441.73|439.83|14
1732055680000|2024-11-19 22:34:40|442.05|440.15|442.25|440.35|442.28|440.38|442.05|440.15|21
1732055690000|2024-11-19 22:34:50|442.26|440.36|442.16|440.26|442.27|440.37|442.14|440.24|15
1732055700000|2024-11-19 22:35:00|442.17|440.27|442.19|440.29|442.2|440.3|442.16|440.26|13
1732055710000|2024-11-19 22:35:10|442.18|440.28|441.99|440.09|442.2|440.3|441.97|440.07|13
1732055720000|2024-11-19 22:35:20|441.98|440.08|441.76|439.86|442|440.1|441.75|439.85|15
1732055730000|2024-11-19 22:35:30|441.77|439.87|441.68|439.78|441.77|439.87|441.55|439.65|11
1732055740000|2024-11-19 22:35:40|441.69|439.79|441.67|439.77|441.7|439.8|441.65|439.75|15
1732055750000|2024-11-19 22:35:50|441.65|439.75|441.61|439.71|441.67|439.77|441.6|439.7|11
1732055760000|2024-11-19 22:36:00|441.62|439.72|441.7|439.8|441.73|439.83|441.61|439.71|11
1732055770000|2024-11-19 22:36:10|441.71|439.81|441.65|439.75|441.72|439.82|441.65|439.75|11
1732055780000|2024-11-19 22:36:20|441.52|439.62|441.41|439.51|441.55|439.65|441.4|439.5|13
1732055790000|2024-11-19 22:36:30|441.35|439.45|441.2|439.3|441.36|439.46|441.18|439.28|10
1732055800000|2024-11-19 22:36:40|441.19|439.29|441.32|439.42|441.32|439.42|441.19|439.29|10
1732055810000|2024-11-19 22:36:50|441.33|439.43|441.58|439.68|441.58|439.68|441.33|439.43|10
1732055820000|2024-11-19 22:37:00|441.59|439.69|441.69|439.79|441.69|439.79|441.59|439.69|7
1732055830000|2024-11-19 22:37:10|441.7|439.8|441.81|439.91|441.92|440.02|441.69|439.79|11
1732055840000|2024-11-19 22:37:20|441.8|439.9|441.86|439.96|441.86|439.96|441.8|439.9|15
1732055850000|2024-11-19 22:37:30|441.87|439.97|441.72|439.82|441.9|440|441.71|439.81|11
1732055860000|2024-11-19 22:37:40|441.73|439.83|441.64|439.74|441.73|439.83|441.45|439.55|17
1732055870000|2024-11-19 22:37:50|441.65|439.75|441.91|440.01|441.91|440.01|441.65|439.75|15
1732055880000|2024-11-19 22:38:00|441.92|440.02|442.1|440.2|442.1|440.2|441.92|440.02|12
1732055890000|2024-11-19 22:38:10|442.09|440.19|441.97|440.07|442.09|440.19|441.95|440.05|10
1732055900000|2024-11-19 22:38:20|441.98|440.08|442.13|440.23|442.13|440.23|441.98|440.08|12
1732055910000|2024-11-19 22:38:30|442.14|440.24|442.2|440.3|442.2|440.3|442.13|440.23|7
1732055920000|2024-11-19 22:38:40|442.22|440.32|442.44|440.54|442.44|440.54|442.22|440.32|10
1732055930000|2024-11-19 22:38:50|442.45|440.55|442.27|440.37|442.48|440.58|442.22|440.32|15
1732055940000|2024-11-19 22:39:00|442.28|440.38|442.31|440.41|442.32|440.42|442.28|440.38|9
1732055950000|2024-11-19 22:39:10|442.32|440.42|442.33|440.43|442.33|440.43|442.32|440.42|4
1732055960000|2024-11-19 22:39:20|442.34|440.44|442.1|440.2|442.36|440.46|442.08|440.18|10
1732055970000|2024-11-19 22:39:30|442.11|440.21|442.01|440.11|442.11|440.21|441.96|440.06|11
1732055980000|2024-11-19 22:39:40|442.02|440.12|441.94|440.04|442.05|440.15|441.94|440.04|11
1732055990000|2024-11-19 22:39:50|441.93|440.03|441.92|440.02|441.93|440.03|441.87|439.97|16
1732056000000|2024-11-19 22:40:00|442.09|440.19|442.08|440.18|442.12|440.22|442.08|440.18|7
1732056010000|2024-11-19 22:40:10|442.05|440.15|442.05|440.15|442.12|440.22|442.05|440.15|9
1732056020000|2024-11-19 22:40:20|442.04|440.14|442.01|440.11|442.04|440.14|442.01|440.11|7
1732056030000|2024-11-19 22:40:30|442|440.1|441.99|440.09|442|440.1|441.99|440.09|2
1732056040000|2024-11-19 22:40:40|441.95|440.05|441.94|440.04|441.96|440.06|441.94|440.04|8
1732056050000|2024-11-19 22:40:50|441.93|440.03|442.03|440.13|442.05|440.15|441.89|439.99|14
1732056060000|2024-11-19 22:41:00|442.02|440.12|441.91|440.01|442.02|440.12|441.91|440.01|6
1732056070000|2024-11-19 22:41:10|441.89|439.99|441.77|439.87|441.89|439.99|441.77|439.87|15
1732056080000|2024-11-19 22:41:20|441.78|439.88|441.72|439.82|441.78|439.88|441.72|439.82|11
1732056090000|2024-11-19 22:41:30|441.71|439.81|441.79|439.89|441.79|439.89|441.71|439.81|6
1732056100000|2024-11-19 22:41:40|441.8|439.9|441.91|440.01|441.91|440.01|441.8|439.9|9
1732056110000|2024-11-19 22:41:50|441.92|440.02|442.01|440.11|442.05|440.15|441.91|440.01|17
1732056120000|2024-11-19 22:42:00|442|440.1|442.09|440.19|442.09|440.19|441.96|440.06|14
1732056130000|2024-11-19 22:42:10|442.1|440.2|442.19|440.29|442.21|440.31|442.1|440.2|11
1732056140000|2024-11-19 22:42:20|442.18|440.28|442.32|440.42|442.32|440.42|442.18|440.28|6
1732056150000|2024-11-19 22:42:30|442.33|440.43|442.52|440.62|442.52|440.62|442.32|440.42|10
1732056160000|2024-11-19 22:42:40|442.51|440.61|442.56|440.66|442.56|440.66|442.51|440.61|9
1732056170000|2024-11-19 22:42:50|442.57|440.67|442.58|440.68|442.58|440.68|442.57|440.67|2
1732056180000|2024-11-19 22:43:00|442.65|440.75|442.72|440.82|442.72|440.82|442.63|440.73|9
1732056190000|2024-11-19 22:43:10|442.73|440.83|442.77|440.87|442.77|440.87|442.73|440.83|7
1732056200000|2024-11-19 22:43:20|442.78|440.88|442.76|440.86|442.78|440.88|442.76|440.86|3
1732056210000|2024-11-19 22:43:30|442.74|440.84|442.75|440.85|442.75|440.85|442.7|440.8|8
1732056220000|2024-11-19 22:43:40|442.74|440.84|442.91|441.01|442.92|441.02|442.74|440.84|7
1732056230000|2024-11-19 22:43:50|442.92|441.02|442.89|440.99|442.92|441.02|442.88|440.98|8
1732056240000|2024-11-19 22:44:00|442.94|441.04|443.15|441.25|443.15|441.25|442.94|441.04|12
1732056250000|2024-11-19 22:44:10|443.14|441.24|443.06|441.16|443.14|441.24|443|441.1|12
1732056260000|2024-11-19 22:44:20|443.07|441.17|443.11|441.21|443.11|441.21|443.06|441.16|9
1732056270000|2024-11-19 22:44:30|443.12|441.22|443.18|441.28|443.18|441.28|443.11|441.21|6
1732056280000|2024-11-19 22:44:40|443.17|441.27|443.29|441.39|443.31|441.41|443.17|441.27|7
1732056290000|2024-11-19 22:44:50|443.28|441.38|443.26|441.36|443.28|441.38|443.26|441.36|3
1732056300000|2024-11-19 22:45:00|443.25|441.35|443.32|441.42|443.33|441.43|443.2|441.3|10
1732056310000|2024-11-19 22:45:10|443.2|441.3|443.21|441.31|443.21|441.31|443.2|441.3|2
1732056320000|2024-11-19 22:45:20|443.27|441.37|443.24|441.34|443.28|441.38|443.24|441.34|6
1732056330000|2024-11-19 22:45:30|443.25|441.35|443.29|441.39|443.3|441.4|443.25|441.35|7
1732056340000|2024-11-19 22:45:40|443.28|441.38|443.25|441.35|443.28|441.38|443.23|441.33|9
1732056350000|2024-11-19 22:45:50|443.26|441.36|443.31|441.41|443.31|441.41|443.25|441.35|10
1732056360000|2024-11-19 22:46:00|443.32|441.42|443.36|441.46|443.37|441.47|443.32|441.42|3
1732056370000|2024-11-19 22:46:10|443.35|441.45|443.45|441.55|443.47|441.57|443.35|441.45|8
1732056380000|2024-11-19 22:46:20|443.44|441.54|443.45|441.55|443.45|441.55|443.43|441.53|6
1732056390000|2024-11-19 22:46:30|443.46|441.56|443.52|441.62|443.52|441.62|443.46|441.56|4
1732056400000|2024-11-19 22:46:40|443.51|441.61|443.65|441.75|443.66|441.76|443.51|441.61|9
1732056410000|2024-11-19 22:46:50|443.66|441.76|443.63|441.73|443.66|441.76|443.54|441.64|7
1732056420000|2024-11-19 22:47:00|443.64|441.74|443.66|441.76|443.67|441.77|443.64|441.74|11
1732056430000|2024-11-19 22:47:10|443.67|441.77|443.74|441.84|443.75|441.85|443.65|441.75|12
1732056440000|2024-11-19 22:47:20|443.73|441.83|443.86|441.96|443.87|441.97|443.73|441.83|10
1732056450000|2024-11-19 22:47:30|443.88|441.98|443.84|441.94|443.88|441.98|443.84|441.94|7
1732056460000|2024-11-19 22:47:40|443.85|441.95|443.96|442.06|443.97|442.07|443.84|441.94|6
1732056470000|2024-11-19 22:47:50|443.97|442.07|443.93|442.03|443.97|442.07|443.93|442.03|7
1732056480000|2024-11-19 22:48:00|443.96|442.06|444|442.1|444.02|442.12|443.96|442.06|13
1732056490000|2024-11-19 22:48:10|444.01|442.11|444.08|442.18|444.08|442.18|444.01|442.11|3
1732056500000|2024-11-19 22:48:20|444.07|442.17|444.16|442.26|444.16|442.26|444.06|442.16|10
1732056510000|2024-11-19 22:48:30|444.15|442.25|444.17|442.27|444.17|442.27|444.15|442.25|9
1732056520000|2024-11-19 22:48:40|444.22|442.32|444.24|442.34|444.24|442.34|444.21|442.31|7
1732056530000|2024-11-19 22:48:50|444.23|442.33|444.33|442.43|444.33|442.43|444.23|442.33|5
1732056540000|2024-11-19 22:49:00|444.32|442.42|444.28|442.38|444.32|442.42|444.21|442.31|11
1732056550000|2024-11-19 22:49:10|444.2|442.3|444.22|442.32|444.22|442.32|444.2|442.3|5
1732056560000|2024-11-19 22:49:20|444.21|442.31|444.33|442.43|444.33|442.43|444.1|442.2|11
1732056570000|2024-11-19 22:49:30|444.32|442.42|444.34|442.44|444.35|442.45|444.32|442.42|11
1732056580000|2024-11-19 22:49:40|444.33|442.43|444.2|442.3|444.33|442.43|444.18|442.28|9
1732056590000|2024-11-19 22:49:50|444.21|442.31|444.24|442.34|444.24|442.34|444.21|442.31|8
1732056600000|2024-11-19 22:50:00|444.29|442.39|444.46|442.56|444.46|442.56|444.28|442.38|10
1732056610000|2024-11-19 22:50:10|444.47|442.57|444.53|442.63|444.53|442.63|444.47|442.57|7
1732056620000|2024-11-19 22:50:20|444.54|442.64|444.62|442.72|444.62|442.72|444.54|442.64|6
1732056630000|2024-11-19 22:50:30|444.63|442.73|444.57|442.67|444.7|442.8|444.49|442.59|8
1732056640000|2024-11-19 22:50:40|444.58|442.68|444.75|442.85|444.82|442.92|444.58|442.68|11
1732056650000|2024-11-19 22:50:50|444.74|442.84|444.75|442.85|444.75|442.85|444.73|442.83|6
1732056660000|2024-11-19 22:51:00|444.76|442.86|444.85|442.95|444.85|442.95|444.76|442.86|5
1732056670000|2024-11-19 22:51:10|444.84|442.94|444.86|442.96|444.86|442.96|444.83|442.93|5
1732056680000|2024-11-19 22:51:20|444.87|442.97|444.91|443.01|444.93|443.03|444.86|442.96|7
1732056690000|2024-11-19 22:51:30|444.9|443|444.95|443.05|444.95|443.05|444.88|442.98|7
1732056700000|2024-11-19 22:51:40|444.96|443.06|444.97|443.07|444.97|443.07|444.96|443.06|2
1732056710000|2024-11-19 22:51:50|444.98|443.08|444.88|442.98|444.98|443.08|444.83|442.93|8
1732056720000|2024-11-19 22:52:00|444.89|442.99|444.73|442.83|444.89|442.99|444.73|442.83|12
1732056730000|2024-11-19 22:52:10|444.74|442.84|444.3|442.4|444.74|442.84|444.3|442.4|18
1732056740000|2024-11-19 22:52:20|444.29|442.39|444.2|442.3|444.29|442.39|444.19|442.29|18
1732056750000|2024-11-19 22:52:30|444.19|442.29|444.02|442.12|444.19|442.29|444.01|442.11|14
1732056760000|2024-11-19 22:52:40|444.03|442.13|444.09|442.19|444.09|442.19|444.02|442.12|9
1732056770000|2024-11-19 22:52:50|444.1|442.2|444.22|442.32|444.23|442.33|444.1|442.2|8
1732056780000|2024-11-19 22:53:00|444.23|442.33|443.94|442.04|444.23|442.33|443.94|442.04|14
1732056790000|2024-11-19 22:53:10|443.93|442.03|443.8|441.9|443.94|442.04|443.74|441.84|16
1732056800000|2024-11-19 22:53:20|443.79|441.89|443.7|441.8|443.79|441.89|443.69|441.79|13
1732056810000|2024-11-19 22:53:30|443.69|441.79|443.47|441.57|443.71|441.81|443.46|441.56|12
1732056820000|2024-11-19 22:53:40|443.48|441.58|443.49|441.59|443.5|441.6|443.47|441.57|12
1732056830000|2024-11-19 22:53:50|443.33|441.43|442.97|441.07|443.41|441.51|442.96|441.06|18
1732056840000|2024-11-19 22:54:00|442.98|441.08|443|441.1|443|441.1|442.96|441.06|7
1732056850000|2024-11-19 22:54:10|443.01|441.11|442.96|441.06|443.01|441.11|442.96|441.06|6
1732056860000|2024-11-19 22:54:20|442.97|441.07|443.09|441.19|443.09|441.19|442.96|441.06|10
1732056870000|2024-11-19 22:54:30|443.1|441.2|443.34|441.44|443.34|441.44|443.09|441.19|15
1732056880000|2024-11-19 22:54:40|443.35|441.45|443.63|441.73|443.63|441.73|443.35|441.45|10
1732056890000|2024-11-19 22:54:50|443.64|441.74|443.8|441.9|443.8|441.9|443.64|441.74|13
1732056900000|2024-11-19 22:55:00|443.81|441.91|443.92|442.02|443.92|442.02|443.81|441.91|10
1732056910000|2024-11-19 22:55:10|443.93|442.03|443.85|441.95|443.94|442.04|443.78|441.88|10
1732056920000|2024-11-19 22:55:20|443.86|441.96|443.93|442.03|443.93|442.03|443.86|441.96|8
1732056930000|2024-11-19 22:55:30|443.94|442.04|443.95|442.05|443.95|442.05|443.93|442.03|8
1732056940000|2024-11-19 22:55:40|443.94|442.04|444.07|442.17|444.07|442.17|443.93|442.03|7
1732056950000|2024-11-19 22:55:50|444.08|442.18|444.18|442.28|444.18|442.28|444.06|442.16|11
1732056960000|2024-11-19 22:56:00|444.19|442.29|444.16|442.26|444.19|442.29|444.14|442.24|8
1732056970000|2024-11-19 22:56:10|444.1|442.2|444.08|442.18|444.11|442.21|444.05|442.15|8
1732056980000|2024-11-19 22:56:20|444.15|442.25|444.21|442.31|444.21|442.31|444.15|442.25|7
1732056990000|2024-11-19 22:56:30|444.22|442.32|444.25|442.35|444.25|442.35|444.22|442.32|6
1732057000000|2024-11-19 22:56:40|444.4|442.5|444.42|442.52|444.42|442.52|444.36|442.46|11
1732057010000|2024-11-19 22:56:50|444.43|442.53|444.51|442.61|444.52|442.62|444.42|442.52|8
1732057020000|2024-11-19 22:57:00|444.5|442.6|444.71|442.81|444.76|442.86|444.5|442.6|13
1732057030000|2024-11-19 22:57:10|444.7|442.8|445.18|443.28|445.18|443.28|444.7|442.8|17
1732057040000|2024-11-19 22:57:20|445.19|443.29|445.28|443.38|445.28|443.38|445.18|443.28|14
1732057050000|2024-11-19 22:57:30|445.29|443.39|445.37|443.47|445.37|443.47|445.29|443.39|13
1732057060000|2024-11-19 22:57:40|445.36|443.46|445.28|443.38|445.42|443.52|445.28|443.38|14
1732057070000|2024-11-19 22:57:50|445.29|443.39|445.13|443.23|445.3|443.4|445.12|443.22|11
1732057080000|2024-11-19 22:58:00|445.14|443.24|445.05|443.15|445.14|443.24|445.05|443.15|13
1732057090000|2024-11-19 22:58:10|445.06|443.16|445.03|443.13|445.06|443.16|445.03|443.13|8
1732057100000|2024-11-19 22:58:20|445.02|443.12|444.89|442.99|445.02|443.12|444.88|442.98|9
1732057110000|2024-11-19 22:58:30|444.88|442.98|444.79|442.89|444.88|442.98|444.77|442.87|11
1732057120000|2024-11-19 22:58:40|444.8|442.9|444.95|443.05|445|443.1|444.79|442.89|10
1732057130000|2024-11-19 22:58:50|444.96|443.06|444.84|442.94|444.98|443.08|444.84|442.94|15
1732057140000|2024-11-19 22:59:00|444.85|442.95|444.89|442.99|444.89|442.99|444.85|442.95|9
1732057150000|2024-11-19 22:59:10|444.97|443.07|445.22|443.32|445.22|443.32|444.94|443.04|15
1732057160000|2024-11-19 22:59:20|445.23|443.33|445.25|443.35|445.25|443.35|445.23|443.33|5
1732057170000|2024-11-19 22:59:30|445.26|443.36|445.35|443.45|445.35|443.45|445.26|443.36|6
1732057180000|2024-11-19 22:59:40|445.34|443.44|445.49|443.59|445.5|443.6|445.34|443.44|12
1732057190000|2024-11-19 22:59:50|445.48|443.58|445.46|443.56|445.48|443.58|445.45|443.55|7
1732057200000|2024-11-19 23:00:00|445.47|443.57|444.83|442.93|445.48|443.58|444.83|442.93|24
1732057210000|2024-11-19 23:00:10|444.82|442.92|444.43|442.53|444.84|442.94|444.43|442.53|19
1732057220000|2024-11-19 23:00:20|444.46|442.56|444.34|442.44|444.48|442.58|444.33|442.43|13
1732057230000|2024-11-19 23:00:30|444.32|442.42|444.17|442.27|444.33|442.43|444.1|442.2|15
1732057240000|2024-11-19 23:00:40|444.18|442.28|444.5|442.6|444.5|442.6|444.18|442.28|18
1732057250000|2024-11-19 23:00:50|444.51|442.61|444.64|442.74|444.75|442.85|444.5|442.6|18
1732057260000|2024-11-19 23:01:00|444.63|442.73|444.5|442.6|444.63|442.73|444.41|442.51|25
1732057270000|2024-11-19 23:01:10|444.51|442.61|444.61|442.71|444.73|442.83|444.51|442.61|17
1732057280000|2024-11-19 23:01:20|444.6|442.7|443.99|442.09|444.6|442.7|443.99|442.09|17
1732057290000|2024-11-19 23:01:30|443.98|442.08|444.21|442.31|444.21|442.31|443.97|442.07|15
1732057300000|2024-11-19 23:01:40|444.2|442.3|443.9|442|444.21|442.31|443.9|442|13
1732057310000|2024-11-19 23:01:50|443.91|442.01|443.91|442.01|443.93|442.03|443.83|441.93|11
1732057320000|2024-11-19 23:02:00|443.77|441.87|443.9|442|443.9|442|443.76|441.86|15
1732057330000|2024-11-19 23:02:10|443.91|442.01|444.36|442.46|444.36|442.46|443.91|442.01|20
1732057340000|2024-11-19 23:02:20|444.37|442.47|444.47|442.57|444.47|442.57|444.37|442.47|11
1732057350000|2024-11-19 23:02:30|444.46|442.56|444.51|442.61|444.51|442.61|444.32|442.42|17
1732057360000|2024-11-19 23:02:40|444.52|442.62|444.31|442.41|444.52|442.62|444.31|442.41|13
1732057370000|2024-11-19 23:02:50|444.32|442.42|444.4|442.5|444.4|442.5|444.32|442.42|13
1732057380000|2024-11-19 23:03:00|444.41|442.51|444.59|442.69|444.59|442.69|444.39|442.49|15
1732057390000|2024-11-19 23:03:10|444.6|442.7|444.95|443.05|444.95|443.05|444.6|442.7|16
1732057400000|2024-11-19 23:03:20|444.96|443.06|445.09|443.19|445.09|443.19|444.95|443.05|18
1732057410000|2024-11-19 23:03:30|445.04|443.14|445.16|443.26|445.16|443.26|445.02|443.12|13
1732057420000|2024-11-19 23:03:40|445.17|443.27|445.45|443.55|445.45|443.55|445.17|443.27|9
1732057430000|2024-11-19 23:03:50|445.44|443.54|445.76|443.86|445.76|443.86|445.44|443.54|14
1732057440000|2024-11-19 23:04:00|445.77|443.87|445.69|443.79|445.8|443.9|445.54|443.64|9
1732057450000|2024-11-19 23:04:10|445.53|443.63|445.12|443.22|445.53|443.63|445.1|443.2|21
1732057460000|2024-11-19 23:04:20|445.13|443.23|445.06|443.16|445.14|443.24|445.05|443.15|15
1732057470000|2024-11-19 23:04:30|445.03|443.13|445.01|443.11|445.06|443.16|444.97|443.07|13
1732057480000|2024-11-19 23:04:40|445.02|443.12|445.54|443.64|445.55|443.65|445.02|443.12|17
1732057490000|2024-11-19 23:04:50|445.55|443.65|445.61|443.71|445.62|443.72|445.55|443.65|12
1732057500000|2024-11-19 23:05:00|445.62|443.72|445.43|443.53|445.62|443.72|445.43|443.53|11
1732057510000|2024-11-19 23:05:10|445.3|443.4|444.99|443.09|445.32|443.42|444.95|443.05|16
1732057520000|2024-11-19 23:05:20|445|443.1|445.01|443.11|445.02|443.12|444.99|443.09|11
1732057530000|2024-11-19 23:05:30|445.02|443.12|445.04|443.14|445.05|443.15|445.02|443.12|13
1732057540000|2024-11-19 23:05:40|445.05|443.15|445.09|443.19|445.17|443.27|445.05|443.15|12
1732057550000|2024-11-19 23:05:50|445.1|443.2|444.97|443.07|445.11|443.21|444.93|443.03|9
1732057560000|2024-11-19 23:06:00|444.98|443.08|444.99|443.09|445|443.1|444.89|442.99|15
1732057570000|2024-11-19 23:06:10|444.97|443.07|444.87|442.97|444.98|443.08|444.86|442.96|14
1732057580000|2024-11-19 23:06:20|444.83|442.93|444.8|442.9|444.87|442.97|444.79|442.89|15
1732057590000|2024-11-19 23:06:30|444.79|442.89|445.28|443.38|445.28|443.38|444.79|442.89|18
1732057600000|2024-11-19 23:06:40|445.29|443.39|445.32|443.42|445.33|443.43|445.29|443.39|10
1732057610000|2024-11-19 23:06:50|445.25|443.35|445.24|443.34|445.26|443.36|445.24|443.34|11
1732057620000|2024-11-19 23:07:00|445.23|443.33|445.36|443.46|445.37|443.47|445.12|443.22|14
1732057630000|2024-11-19 23:07:10|445.37|443.47|445.3|443.4|445.41|443.51|445.29|443.39|12
1732057640000|2024-11-19 23:07:20|445.29|443.39|445.43|443.53|445.5|443.6|445.29|443.39|15
1732057650000|2024-11-19 23:07:30|445.44|443.54|445.49|443.59|445.5|443.6|445.33|443.43|14
1732057660000|2024-11-19 23:07:40|445.5|443.6|445.72|443.82|445.72|443.82|445.5|443.6|11
1732057670000|2024-11-19 23:07:50|445.73|443.83|445.65|443.75|445.73|443.83|445.65|443.75|7
1732057680000|2024-11-19 23:08:00|445.54|443.64|445.42|443.52|445.58|443.68|445.41|443.51|13
1732057690000|2024-11-19 23:08:10|445.41|443.51|445.31|443.41|445.41|443.51|445.26|443.36|12
1732057700000|2024-11-19 23:08:20|445.32|443.42|445.26|443.36|445.33|443.43|445.26|443.36|12
1732057710000|2024-11-19 23:08:30|445.19|443.29|445.16|443.26|445.22|443.32|445.15|443.25|12
1732057720000|2024-11-19 23:08:40|445.17|443.27|445.02|443.12|445.18|443.28|445.02|443.12|12
1732057730000|2024-11-19 23:08:50|445.03|443.13|445.01|443.11|445.09|443.19|445.01|443.11|12
1732057740000|2024-11-19 23:09:00|445.02|443.12|445.1|443.2|445.1|443.2|445.01|443.11|11
1732057750000|2024-11-19 23:09:10|445.11|443.21|445.55|443.65|445.55|443.65|445.11|443.21|14
1732057760000|2024-11-19 23:09:20|445.56|443.66|445.73|443.83|445.73|443.83|445.56|443.66|17
1732057770000|2024-11-19 23:09:30|445.91|444.01|445.98|444.08|445.98|444.08|445.81|443.91|16
1732057780000|2024-11-19 23:09:40|445.99|444.09|446.25|444.35|446.25|444.35|445.99|444.09|17
1732057790000|2024-11-19 23:09:50|446.26|444.36|446.41|444.51|446.41|444.51|446.23|444.33|13
1732057800000|2024-11-19 23:10:00|446.42|444.52|446.25|444.35|446.43|444.53|446.19|444.29|12
1732057810000|2024-11-19 23:10:10|446.15|444.25|446.02|444.12|446.15|444.25|446|444.1|15
1732057820000|2024-11-19 23:10:20|446.03|444.13|446.13|444.23|446.13|444.23|446.03|444.13|11
1732057830000|2024-11-19 23:10:30|446.14|444.24|446.3|444.4|446.36|444.46|446.14|444.24|17
1732057840000|2024-11-19 23:10:40|446.29|444.39|446.09|444.19|446.29|444.39|446.08|444.18|12
1732057850000|2024-11-19 23:10:50|446.1|444.2|445.93|444.03|446.14|444.24|445.93|444.03|14
1732057860000|2024-11-19 23:11:00|445.94|444.04|446.27|444.37|446.27|444.37|445.94|444.04|17
1732057870000|2024-11-19 23:11:10|446.28|444.38|446.31|444.41|446.32|444.42|446.28|444.38|17
1732057880000|2024-11-19 23:11:20|446.32|444.42|446.35|444.45|446.36|444.46|446.31|444.41|11
1732057890000|2024-11-19 23:11:30|446.36|444.46|446.22|444.32|446.4|444.5|446.16|444.26|15
1732057900000|2024-11-19 23:11:40|446.23|444.33|446.34|444.44|446.34|444.44|446.23|444.33|11
1732057910000|2024-11-19 23:11:50|446.35|444.45|446.37|444.47|446.44|444.54|446.33|444.43|15
1732057920000|2024-11-19 23:12:00|446.38|444.48|446.37|444.47|446.45|444.55|446.3|444.4|16
1732057930000|2024-11-19 23:12:10|446.38|444.48|446.14|444.24|446.38|444.48|446.03|444.13|19
1732057940000|2024-11-19 23:12:20|446.15|444.25|446.37|444.47|446.37|444.47|446.15|444.25|15
1732057950000|2024-11-19 23:12:30|446.38|444.48|446.72|444.82|446.72|444.82|446.38|444.48|18
1732057960000|2024-11-19 23:12:40|446.73|444.83|446.99|445.09|446.99|445.09|446.73|444.83|13
1732057970000|2024-11-19 23:12:50|446.98|445.08|447|445.1|447.03|445.13|446.82|444.92|10
1732057980000|2024-11-19 23:13:00|447.01|445.11|447.18|445.28|447.18|445.28|447.01|445.11|9
1732057990000|2024-11-19 23:13:10|447.19|445.29|447.19|445.29|447.21|445.31|447.16|445.26|10
1732058000000|2024-11-19 23:13:20|447.08|445.18|446.93|445.03|447.08|445.18|446.9|445|12
1732058010000|2024-11-19 23:13:30|446.88|444.98|446.73|444.83|446.88|444.98|446.73|444.83|14
1732058020000|2024-11-19 23:13:40|446.76|444.86|446.7|444.8|446.76|444.86|446.7|444.8|15
1732058030000|2024-11-19 23:13:50|446.71|444.81|446.59|444.69|446.71|444.81|446.58|444.68|13
1732058040000|2024-11-19 23:14:00|446.6|444.7|446.54|444.64|446.6|444.7|446.45|444.55|15
1732058050000|2024-11-19 23:14:10|446.45|444.55|446.44|444.54|446.51|444.61|446.36|444.46|17
1732058060000|2024-11-19 23:14:20|446.45|444.55|446.56|444.66|446.68|444.78|446.45|444.55|14
1732058070000|2024-11-19 23:14:30|446.57|444.67|446.61|444.71|446.61|444.71|446.57|444.67|9
1732058080000|2024-11-19 23:14:40|446.62|444.72|446.7|444.8|446.76|444.86|446.62|444.72|12
1732058090000|2024-11-19 23:14:50|446.71|444.81|446.81|444.91|446.81|444.91|446.68|444.78|13
1732058100000|2024-11-19 23:15:00|446.8|444.9|446.63|444.73|446.8|444.9|446.62|444.72|19
1732058110000|2024-11-19 23:15:10|446.62|444.72|446.6|444.7|446.64|444.74|446.59|444.69|11
1732058120000|2024-11-19 23:15:20|446.61|444.71|446.78|444.88|446.78|444.88|446.59|444.69|15
1732058130000|2024-11-19 23:15:30|446.88|444.98|447|445.1|447|445.1|446.88|444.98|13
1732058140000|2024-11-19 23:15:40|447.01|445.11|447.47|445.57|447.47|445.57|447.01|445.11|13
1732058150000|2024-11-19 23:15:50|447.48|445.58|447.54|445.64|447.55|445.65|447.48|445.58|13
1732058160000|2024-11-19 23:16:00|447.53|445.63|447.51|445.61|447.54|445.64|447.43|445.53|15
1732058170000|2024-11-19 23:16:10|447.52|445.62|447.38|445.48|447.52|445.62|447.36|445.46|15
1732058180000|2024-11-19 23:16:20|447.13|445.23|447.36|445.46|447.42|445.52|447.13|445.23|15
1732058190000|2024-11-19 23:16:30|447.35|445.45|447.29|445.39|447.37|445.47|447.23|445.33|15
1732058200000|2024-11-19 23:16:40|447.25|445.35|447.14|445.24|447.26|445.36|447.1|445.2|16
1732058210000|2024-11-19 23:16:50|447.15|445.25|447.17|445.27|447.2|445.3|447.13|445.23|15
1732058220000|2024-11-19 23:17:00|447.18|445.28|447.08|445.18|447.28|445.38|447.07|445.17|17
1732058230000|2024-11-19 23:17:10|447.07|445.17|447.08|445.18|447.08|445.18|446.96|445.06|15
1732058240000|2024-11-19 23:17:20|447.09|445.19|447.17|445.27|447.23|445.33|447.07|445.17|14
1732058250000|2024-11-19 23:17:30|447.18|445.28|447.49|445.59|447.5|445.6|447.17|445.27|19
1732058260000|2024-11-19 23:17:40|447.5|445.6|448.19|446.29|448.22|446.32|447.5|445.6|17
1732058270000|2024-11-19 23:17:50|448.18|446.28|448.18|446.28|448.21|446.31|448.18|446.28|10
1732058280000|2024-11-19 23:18:00|448.19|446.29|448.12|446.22|448.22|446.32|448.12|446.22|16
1732058290000|2024-11-19 23:18:10|447.91|446.01|447.91|446.01|448.08|446.18|447.85|445.95|19
1732058300000|2024-11-19 23:18:20|447.92|446.02|448.06|446.16|448.06|446.16|447.92|446.02|11
1732058310000|2024-11-19 23:18:30|448.07|446.17|448.11|446.21|448.13|446.23|448.07|446.17|13
1732058320000|2024-11-19 23:18:40|448.19|446.29|448.23|446.33|448.3|446.4|448.19|446.29|10
1732058330000|2024-11-19 23:18:50|448.24|446.34|448.12|446.22|448.24|446.34|448.12|446.22|8
1732058340000|2024-11-19 23:19:00|448.13|446.23|447.83|445.93|448.13|446.23|447.82|445.92|22
1732058350000|2024-11-19 23:19:10|447.84|445.94|447.74|445.84|447.84|445.94|447.7|445.8|14
1732058360000|2024-11-19 23:19:20|447.69|445.79|447.58|445.68|447.7|445.8|447.58|445.68|12
1732058370000|2024-11-19 23:19:30|447.59|445.69|447.72|445.82|447.72|445.82|447.58|445.68|10
1732058380000|2024-11-19 23:19:40|447.73|445.83|447.88|445.98|447.88|445.98|447.73|445.83|9
1732058390000|2024-11-19 23:19:50|447.89|445.99|447.99|446.09|447.99|446.09|447.89|445.99|11
1732058400000|2024-11-19 23:20:00|447.96|446.06|447.97|446.07|447.97|446.07|447.85|445.95|14
1732058410000|2024-11-19 23:20:10|448.01|446.11|448.12|446.22|448.2|446.3|448.01|446.11|12
1732058420000|2024-11-19 23:20:20|448.13|446.23|448.19|446.29|448.2|446.3|448.13|446.23|13
1732058430000|2024-11-19 23:20:30|448.2|446.3|448.06|446.16|448.2|446.3|448.03|446.13|14
1732058440000|2024-11-19 23:20:40|448.07|446.17|448.21|446.31|448.21|446.31|448.07|446.17|17
1732058450000|2024-11-19 23:20:50|448.22|446.32|448.53|446.63|448.53|446.63|448.22|446.32|11
1732058460000|2024-11-19 23:21:00|448.54|446.64|448.66|446.76|448.66|446.76|448.54|446.64|13
1732058470000|2024-11-19 23:21:10|448.67|446.77|448.59|446.69|448.67|446.77|448.55|446.65|10
1732058480000|2024-11-19 23:21:20|448.6|446.7|448.34|446.44|448.6|446.7|448.34|446.44|15
1732058490000|2024-11-19 23:21:30|448.33|446.43|448.23|446.33|448.33|446.43|448.16|446.26|16
1732058500000|2024-11-19 23:21:40|448.24|446.34|448.13|446.23|448.3|446.4|448.13|446.23|13
1732058510000|2024-11-19 23:21:50|448.14|446.24|447.95|446.05|448.15|446.25|447.9|446|12
1732058520000|2024-11-19 23:22:00|447.9|446|448.04|446.14|448.09|446.19|447.9|446|13
1732058530000|2024-11-19 23:22:10|448.05|446.15|448.12|446.22|448.12|446.22|448.05|446.15|12
1732058540000|2024-11-19 23:22:20|448.13|446.23|448.14|446.24|448.39|446.49|448.13|446.23|15
1732058550000|2024-11-19 23:22:30|448.15|446.25|448.26|446.36|448.26|446.36|448.15|446.25|12
1732058560000|2024-11-19 23:22:40|448.27|446.37|448.4|446.5|448.4|446.5|448.27|446.37|15
1732058570000|2024-11-19 23:22:50|448.41|446.51|448.4|446.5|448.42|446.52|448.37|446.47|9
1732058580000|2024-11-19 23:23:00|448.36|446.46|448.41|446.51|448.41|446.51|448.36|446.46|8
1732058590000|2024-11-19 23:23:10|448.35|446.45|448.19|446.29|448.38|446.48|448.13|446.23|14
1732058600000|2024-11-19 23:23:20|448.2|446.3|448.06|446.16|448.21|446.31|448.01|446.11|14
1732058610000|2024-11-19 23:23:30|448.07|446.17|447.88|445.98|448.11|446.21|447.88|445.98|15
1732058620000|2024-11-19 23:23:40|447.9|446|447.96|446.06|447.96|446.06|447.89|445.99|13
1732058630000|2024-11-19 23:23:50|447.97|446.07|447.93|446.03|448|446.1|447.85|445.95|17
1732058640000|2024-11-19 23:24:00|447.85|445.95|447.89|445.99|447.95|446.05|447.85|445.95|15
1732058650000|2024-11-19 23:24:10|447.9|446|447.93|446.03|447.96|446.06|447.9|446|12
1732058660000|2024-11-19 23:24:20|447.92|446.02|447.71|445.81|447.92|446.02|447.63|445.73|16
1732058670000|2024-11-19 23:24:30|447.72|445.82|447.73|445.83|447.74|445.84|447.7|445.8|9
1732058690000|2024-11-19 23:24:50|447.72|445.82|447.53|445.63|447.72|445.82|447.53|445.63|10
1732058700000|2024-11-19 23:25:00|447.54|445.64|447.37|445.47|447.54|445.64|447.37|445.47|14
1732058710000|2024-11-19 23:25:10|447.29|445.39|446.87|444.97|447.31|445.41|446.78|444.88|21
1732058720000|2024-11-19 23:25:20|446.88|444.98|446.93|445.03|446.93|445.03|446.88|444.98|10
1732058730000|2024-11-19 23:25:30|446.94|445.04|447.02|445.12|447.04|445.14|446.94|445.04|10
1732058740000|2024-11-19 23:25:40|447.01|445.11|447.06|445.16|447.06|445.16|447.01|445.11|6
1732058750000|2024-11-19 23:25:50|447.05|445.15|447.09|445.19|447.09|445.19|447.05|445.15|5
1732058760000|2024-11-19 23:26:00|447.02|445.12|447.05|445.15|447.05|445.15|447.02|445.12|4
1732058770000|2024-11-19 23:26:10|447.06|445.16|447.08|445.18|447.08|445.18|447.06|445.16|3
1732058780000|2024-11-19 23:26:20|447.09|445.19|447.14|445.24|447.14|445.24|447.09|445.19|8
1732058790000|2024-11-19 23:26:30|447.15|445.25|447.19|445.29|447.19|445.29|447.15|445.25|5
1732058800000|2024-11-19 23:26:40|447.22|445.32|447.35|445.45|447.35|445.45|447.21|445.31|8
1732058810000|2024-11-19 23:26:50|447.36|445.46|447.26|445.36|447.38|445.48|447.26|445.36|6
1732058820000|2024-11-19 23:27:00|447.27|445.37|447.31|445.41|447.31|445.41|447.27|445.37|5
1732058830000|2024-11-19 23:27:10|447.32|445.42|447.25|445.35|447.32|445.42|447.16|445.26|8
1732058840000|2024-11-19 23:27:20|447.26|445.36|447.29|445.39|447.29|445.39|447.26|445.36|6
1732058850000|2024-11-19 23:27:30|447.33|445.43|447.29|445.39|447.38|445.48|447.28|445.38|9
1732058860000|2024-11-19 23:27:40|447.3|445.4|447.43|445.53|447.44|445.54|447.3|445.4|8
1732058870000|2024-11-19 23:27:50|447.44|445.54|447.48|445.58|447.49|445.59|447.44|445.54|6
1732058880000|2024-11-19 23:28:00|447.47|445.57|447.63|445.73|447.64|445.74|447.33|445.43|9
1732058890000|2024-11-19 23:28:10|447.62|445.72|447.66|445.76|447.66|445.76|447.62|445.72|5
1732058900000|2024-11-19 23:28:20|447.67|445.77|447.72|445.82|447.72|445.82|447.67|445.77|7
1732058910000|2024-11-19 23:28:30|447.73|445.83|447.83|445.93|447.83|445.93|447.68|445.78|7
1732058920000|2024-11-19 23:28:40|447.84|445.94|448.09|446.19|448.09|446.19|447.84|445.94|11
1732058930000|2024-11-19 23:28:50|448.1|446.2|448.23|446.33|448.23|446.33|448.1|446.2|4
1732058940000|2024-11-19 23:29:00|448.24|446.34|448.16|446.26|448.24|446.34|448.16|446.26|6
1732058950000|2024-11-19 23:29:10|448.18|446.28|448.2|446.3|448.2|446.3|448.18|446.28|3
1732058960000|2024-11-19 23:29:20|448.19|446.29|448.27|446.37|448.27|446.37|448.19|446.29|7
1732058970000|2024-11-19 23:29:30|448.2|446.3|448.04|446.14|448.22|446.32|447.99|446.09|12
1732058980000|2024-11-19 23:29:40|448.03|446.13|447.78|445.88|448.03|446.13|447.77|445.87|14
1732058990000|2024-11-19 23:29:50|447.79|445.89|447.89|445.99|447.89|445.99|447.79|445.89|11
1732059000000|2024-11-19 23:30:00|447.9|446|447.78|445.88|447.9|446|447.75|445.85|9
1732059010000|2024-11-19 23:30:10|447.79|445.89|447.73|445.83|447.79|445.89|447.71|445.81|10
1732059020000|2024-11-19 23:30:20|447.74|445.84|447.81|445.91|447.81|445.91|447.74|445.84|3
1732059030000|2024-11-19 23:30:30|447.82|445.92|447.84|445.94|447.84|445.94|447.82|445.92|7
1732059040000|2024-11-19 23:30:40|447.85|445.95|447.81|445.91|447.87|445.97|447.79|445.89|8
1732059050000|2024-11-19 23:30:50|447.82|445.92|447.85|445.95|447.85|445.95|447.82|445.92|4
1732059060000|2024-11-19 23:31:00|447.96|446.06|447.93|446.03|447.96|446.06|447.93|446.03|5
1732059070000|2024-11-19 23:31:10|447.87|445.97|447.87|445.97|447.88|445.98|447.81|445.91|8
1732059080000|2024-11-19 23:31:20|447.88|445.98|447.91|446.01|447.91|446.01|447.88|445.98|4
1732059090000|2024-11-19 23:31:30|447.92|446.02|447.54|445.64|448|446.1|447.54|445.64|22
1732059100000|2024-11-19 23:31:40|447.43|445.53|447.2|445.3|447.43|445.53|447.2|445.3|10
1732059110000|2024-11-19 23:31:50|447.19|445.29|447.19|445.29|447.19|445.29|447.18|445.28|3
1732059120000|2024-11-19 23:32:00|447.21|445.31|447.35|445.45|447.35|445.45|447.21|445.31|5
1732059130000|2024-11-19 23:32:10|447.36|445.46|447.36|445.46|447.36|445.46|447.35|445.45|3
1732059140000|2024-11-19 23:32:20|447.35|445.45|447.17|445.27|447.35|445.45|447.16|445.26|9
1732059150000|2024-11-19 23:32:30|447.18|445.28|447.32|445.42|447.32|445.42|447.18|445.28|9
1732059160000|2024-11-19 23:32:40|447.33|445.43|447.37|445.47|447.41|445.51|447.33|445.43|11
1732059170000|2024-11-19 23:32:50|447.32|445.42|447.34|445.44|447.34|445.44|447.32|445.42|3
1732059190000|2024-11-19 23:33:10|447.33|445.43|447.6|445.7|447.6|445.7|447.33|445.43|8
1732059200000|2024-11-19 23:33:20|447.61|445.71|447.66|445.76|447.66|445.76|447.61|445.71|5
1732059210000|2024-11-19 23:33:30|447.65|445.75|447.56|445.66|447.65|445.75|447.55|445.65|8
1732059220000|2024-11-19 23:33:40|447.57|445.67|447.54|445.64|447.57|445.67|447.52|445.62|5
1732059230000|2024-11-19 23:33:50|447.55|445.65|447.48|445.58|447.59|445.69|447.41|445.51|14
1732059240000|2024-11-19 23:34:00|447.49|445.59|447.54|445.64|447.54|445.64|447.49|445.59|6
1732059250000|2024-11-19 23:34:10|447.53|445.63|447.45|445.55|447.54|445.64|447.45|445.55|9
1732059260000|2024-11-19 23:34:20|447.46|445.56|447.51|445.61|447.51|445.61|447.46|445.56|8
1732059270000|2024-11-19 23:34:30|447.52|445.62|447.34|445.44|447.52|445.62|447.3|445.4|12
1732059280000|2024-11-19 23:34:40|447.35|445.45|447.51|445.61|447.52|445.62|447.34|445.44|15
1732059290000|2024-11-19 23:34:50|447.48|445.58|447.53|445.63|447.65|445.75|447.47|445.57|18
1732059300000|2024-11-19 23:35:00|447.54|445.64|447.35|445.45|447.56|445.66|447.34|445.44|13
1732059310000|2024-11-19 23:35:10|447.36|445.46|447.36|445.46|447.37|445.47|447.33|445.43|14
1732059320000|2024-11-19 23:35:20|447.37|445.47|447.59|445.69|447.59|445.69|447.36|445.46|10
1732059330000|2024-11-19 23:35:30|447.6|445.7|447.77|445.87|447.77|445.87|447.57|445.67|6
1732059340000|2024-11-19 23:35:40|447.78|445.88|447.86|445.96|447.87|445.97|447.78|445.88|10
1732059350000|2024-11-19 23:35:50|447.73|445.83|447.75|445.85|447.76|445.86|447.73|445.83|6
1732059360000|2024-11-19 23:36:00|447.76|445.86|447.79|445.89|447.79|445.89|447.76|445.86|4
1732059370000|2024-11-19 23:36:10|447.8|445.9|448.04|446.14|448.04|446.14|447.8|445.9|10
1732059380000|2024-11-19 23:36:20|448.05|446.15|448.12|446.22|448.12|446.22|448.05|446.15|10
1732059390000|2024-11-19 23:36:30|448.09|446.19|447.9|446|448.09|446.19|447.85|445.95|15
1732059410000|2024-11-19 23:36:50|447.89|445.99|447.91|446.01|447.92|446.02|447.89|445.99|5
1732059420000|2024-11-19 23:37:00|447.8|445.9|447.8|445.9|447.81|445.91|447.79|445.89|5
1732059430000|2024-11-19 23:37:10|447.79|445.89|447.83|445.93|447.83|445.93|447.75|445.85|4
1732059440000|2024-11-19 23:37:20|447.84|445.94|447.73|445.83|447.88|445.98|447.73|445.83|8
1732059450000|2024-11-19 23:37:30|447.81|445.91|447.82|445.92|447.82|445.92|447.77|445.87|14
1732059460000|2024-11-19 23:37:40|447.83|445.93|447.85|445.95|447.85|445.95|447.83|445.93|3
1732059470000|2024-11-19 23:37:50|447.86|445.96|447.74|445.84|447.86|445.96|447.74|445.84|6
1732059480000|2024-11-19 23:38:00|447.73|445.83|447.74|445.84|447.74|445.84|447.73|445.83|2
1732059490000|2024-11-19 23:38:10|447.75|445.85|447.81|445.91|447.81|445.91|447.75|445.85|5
1732059500000|2024-11-19 23:38:20|447.82|445.92|448.03|446.13|448.03|446.13|447.82|445.92|8
1732059510000|2024-11-19 23:38:30|448.04|446.14|448.09|446.19|448.09|446.19|448.04|446.14|3
1732059520000|2024-11-19 23:38:40|448.1|446.2|448.16|446.26|448.16|446.26|448.1|446.2|7
1732059530000|2024-11-19 23:38:50|448.06|446.16|448.06|446.16|448.07|446.17|448.06|446.16|5
1732059540000|2024-11-19 23:39:00|448.05|446.15|448.06|446.16|448.06|446.16|448.01|446.11|6
1732059550000|2024-11-19 23:39:10|448.05|446.15|448.22|446.32|448.22|446.32|448.04|446.14|6
1732059560000|2024-11-19 23:39:20|448.23|446.33|448.47|446.57|448.47|446.57|448.23|446.33|8
1732059570000|2024-11-19 23:39:30|448.48|446.58|448.51|446.61|448.51|446.61|448.48|446.58|6
1732059580000|2024-11-19 23:39:40|448.52|446.62|448.47|446.57|448.52|446.62|448.45|446.55|6
1732059590000|2024-11-19 23:39:50|448.46|446.56|448.57|446.67|448.57|446.67|448.43|446.53|17
1732059600000|2024-11-19 23:40:00|448.47|446.57|448.49|446.59|448.53|446.63|448.47|446.57|7
1732059610000|2024-11-19 23:40:10|448.48|446.58|448.38|446.48|448.49|446.59|448.35|446.45|7
1732059620000|2024-11-19 23:40:20|448.37|446.47|448.28|446.38|448.37|446.47|448.26|446.36|10
1732059630000|2024-11-19 23:40:30|448.26|446.36|448.28|446.38|448.3|446.4|448.26|446.36|6
1732059640000|2024-11-19 23:40:40|448.27|446.37|448.16|446.26|448.27|446.37|448.16|446.26|2
1732059650000|2024-11-19 23:40:50|448.15|446.25|448.19|446.29|448.19|446.29|448.15|446.25|5
1732059660000|2024-11-19 23:41:00|448.2|446.3|448.24|446.34|448.24|446.34|448.1|446.2|11
1732059670000|2024-11-19 23:41:10|448.25|446.35|448.68|446.78|448.69|446.79|448.25|446.35|21
1732059680000|2024-11-19 23:41:20|448.69|446.79|448.71|446.81|448.72|446.82|448.69|446.79|9
1732059690000|2024-11-19 23:41:30|448.7|446.8|448.66|446.76|448.71|446.81|448.64|446.74|14
1732059700000|2024-11-19 23:41:40|448.65|446.75|448.7|446.8|448.7|446.8|448.58|446.68|12
1732059710000|2024-11-19 23:41:50|448.68|446.78|448.76|446.86|448.76|446.86|448.62|446.72|13
1732059720000|2024-11-19 23:42:00|448.77|446.87|448.9|447|448.9|447|448.77|446.87|13
1732059730000|2024-11-19 23:42:10|449|447.1|448.91|447.01|449.02|447.12|448.91|447.01|5
1732059740000|2024-11-19 23:42:20|448.92|447.02|448.92|447.02|448.92|447.02|448.92|447.02|1
1732059750000|2024-11-19 23:42:30|448.93|447.03|448.82|446.92|448.94|447.04|448.82|446.92|6
1732059760000|2024-11-19 23:42:40|448.81|446.91|448.83|446.93|448.89|446.99|448.8|446.9|7
1732059770000|2024-11-19 23:42:50|448.82|446.92|448.81|446.91|448.82|446.92|448.81|446.91|2
1732059780000|2024-11-19 23:43:00|448.8|446.9|448.78|446.88|448.84|446.94|448.78|446.88|9
1732059790000|2024-11-19 23:43:10|448.79|446.89|448.91|447.01|448.94|447.04|448.79|446.89|9
1732059800000|2024-11-19 23:43:20|448.9|447|448.89|446.99|448.9|447|448.89|446.99|4
1732059810000|2024-11-19 23:43:30|448.88|446.98|448.81|446.91|448.88|446.98|448.81|446.91|8
1732059820000|2024-11-19 23:43:40|448.8|446.9|448.76|446.86|448.81|446.91|448.74|446.84|8
1732059830000|2024-11-19 23:43:50|448.77|446.87|448.73|446.83|448.78|446.88|448.72|446.82|9
1732059840000|2024-11-19 23:44:00|448.91|447.01|448.9|447|448.91|447.01|448.88|446.98|5
1732059850000|2024-11-19 23:44:10|448.89|446.99|448.72|446.82|448.89|446.99|448.69|446.79|11
1732059860000|2024-11-19 23:44:20|448.71|446.81|448.64|446.74|448.71|446.81|448.6|446.7|6
1732059870000|2024-11-19 23:44:30|448.65|446.75|448.66|446.76|448.66|446.76|448.65|446.75|2
1732059880000|2024-11-19 23:44:40|448.65|446.75|448.56|446.66|448.65|446.75|448.56|446.66|2
1732059890000|2024-11-19 23:44:50|448.57|446.67|448.57|446.67|448.57|446.67|448.56|446.66|5
1732059900000|2024-11-19 23:45:00|448.56|446.66|448.39|446.49|448.56|446.66|448.38|446.48|13
1732059910000|2024-11-19 23:45:10|448.4|446.5|448.33|446.43|448.4|446.5|448.3|446.4|18
1732059920000|2024-11-19 23:45:20|448.34|446.44|448.52|446.62|448.52|446.62|448.34|446.44|12
1732059930000|2024-11-19 23:45:30|448.51|446.61|448.39|446.49|448.51|446.61|448.39|446.49|5
1732059940000|2024-11-19 23:45:40|448.38|446.48|448.34|446.44|448.38|446.48|448.34|446.44|5
1732059950000|2024-11-19 23:45:50|448.33|446.43|448.32|446.42|448.33|446.43|448.32|446.42|2
1732059960000|2024-11-19 23:46:00|448.31|446.41|448.11|446.21|448.31|446.41|448.1|446.2|8
1732059970000|2024-11-19 23:46:10|448.1|446.2|448.06|446.16|448.1|446.2|448.06|446.16|6
1732059980000|2024-11-19 23:46:20|448.07|446.17|447.98|446.08|448.07|446.17|447.96|446.06|4
1732059990000|2024-11-19 23:46:30|447.99|446.09|448.07|446.17|448.07|446.17|447.99|446.09|11
1732060000000|2024-11-19 23:46:40|448.03|446.13|448.19|446.29|448.21|446.31|447.95|446.05|10
1732060010000|2024-11-19 23:46:50|448.2|446.3|448.19|446.29|448.2|446.3|448.19|446.29|2
1732060020000|2024-11-19 23:47:00|448.18|446.28|448.07|446.17|448.18|446.28|448.05|446.15|7
1732060030000|2024-11-19 23:47:10|448.02|446.12|448.02|446.12|448.03|446.13|448.02|446.12|3
1732060040000|2024-11-19 23:47:20|447.98|446.08|447.97|446.07|447.98|446.08|447.97|446.07|4
1732060050000|2024-11-19 23:47:30|447.96|446.06|447.92|446.02|447.96|446.06|447.9|446|5
1732060060000|2024-11-19 23:47:40|447.93|446.03|447.97|446.07|448.02|446.12|447.93|446.03|8
1732060070000|2024-11-19 23:47:50|447.98|446.08|448.06|446.16|448.06|446.16|447.89|445.99|15
1732060080000|2024-11-19 23:48:00|448.05|446.15|448.01|446.11|448.05|446.15|448.01|446.11|4
1732060090000|2024-11-19 23:48:10|448|446.1|447.97|446.07|448|446.1|447.96|446.06|3
1732060100000|2024-11-19 23:48:20|447.96|446.06|448.01|446.11|448.01|446.11|447.95|446.05|10
1732060110000|2024-11-19 23:48:30|448.02|446.12|448.13|446.23|448.14|446.24|448.02|446.12|14
1732060120000|2024-11-19 23:48:40|448.12|446.22|448.04|446.14|448.13|446.23|448.01|446.11|11
1732060130000|2024-11-19 23:48:50|448.05|446.15|448.12|446.22|448.14|446.24|448.05|446.15|4
1732060140000|2024-11-19 23:49:00|448.1|446.2|448.15|446.25|448.15|446.25|448.05|446.15|11
1732060150000|2024-11-19 23:49:10|448.14|446.24|448.05|446.15|448.18|446.28|448.05|446.15|15
1732060160000|2024-11-19 23:49:20|448.06|446.16|448.05|446.15|448.06|446.16|448.03|446.13|8
1732060170000|2024-11-19 23:49:30|448.16|446.26|448.13|446.23|448.21|446.31|448.12|446.22|15
1732060180000|2024-11-19 23:49:40|448.14|446.24|448.14|446.24|448.14|446.24|448.14|446.24|1
1732060190000|2024-11-19 23:49:50|448.15|446.25|448.15|446.25|448.15|446.25|448.14|446.24|3
1732060200000|2024-11-19 23:50:00|448.29|446.39|448.2|446.3|448.3|446.4|448.2|446.3|8
1732060210000|2024-11-19 23:50:10|448.19|446.29|448.19|446.29|448.19|446.29|448.19|446.29|1
1732060220000|2024-11-19 23:50:20|448.14|446.24|448.11|446.21|448.14|446.24|448.11|446.21|3
1732060230000|2024-11-19 23:50:30|448.12|446.22|448.1|446.2|448.14|446.24|448.09|446.19|6
1732060240000|2024-11-19 23:50:40|448.11|446.21|448.13|446.23|448.13|446.23|448.1|446.2|9
1732060250000|2024-11-19 23:50:50|448.1|446.2|448.24|446.34|448.24|446.34|448.1|446.2|12
1732060260000|2024-11-19 23:51:00|448.25|446.35|448.4|446.5|448.43|446.53|448.25|446.35|17
1732060270000|2024-11-19 23:51:10|448.41|446.51|448.43|446.53|448.43|446.53|448.41|446.51|3
1732060280000|2024-11-19 23:51:20|448.52|446.62|448.51|446.61|448.52|446.62|448.51|446.61|2
1732060290000|2024-11-19 23:51:30|448.5|446.6|448.53|446.63|448.53|446.63|448.5|446.6|7
1732060300000|2024-11-19 23:51:40|448.54|446.64|448.66|446.76|448.67|446.77|448.54|446.64|3
1732060310000|2024-11-19 23:51:50|448.65|446.75|448.64|446.74|448.65|446.75|448.64|446.74|2
1732060320000|2024-11-19 23:52:00|448.63|446.73|448.62|446.72|448.63|446.73|448.62|446.72|2
1732060330000|2024-11-19 23:52:10|448.58|446.68|448.44|446.54|448.58|446.68|448.43|446.53|11
1732060340000|2024-11-19 23:52:20|448.45|446.55|448.43|446.53|448.45|446.55|448.37|446.47|6
1732060350000|2024-11-19 23:52:30|448.44|446.54|448.33|446.43|448.46|446.56|448.32|446.42|15
1732060360000|2024-11-19 23:52:40|448.32|446.42|448.3|446.4|448.33|446.43|448.29|446.39|8
1732060370000|2024-11-19 23:52:50|448.31|446.41|448.25|446.35|448.31|446.41|448.22|446.32|12
1732060380000|2024-11-19 23:53:00|448.24|446.34|448.14|446.24|448.24|446.34|448.14|446.24|7
1732060390000|2024-11-19 23:53:10|448.13|446.23|448.02|446.12|448.13|446.23|448.02|446.12|8
1732060400000|2024-11-19 23:53:20|448.01|446.11|447.94|446.04|448.01|446.11|447.93|446.03|7
1732060410000|2024-11-19 23:53:30|447.93|446.03|447.81|445.91|447.93|446.03|447.81|445.91|8
1732060420000|2024-11-19 23:53:40|447.8|445.9|447.94|446.04|448.01|446.11|447.8|445.9|10
1732060430000|2024-11-19 23:53:50|447.95|446.05|447.91|446.01|447.95|446.05|447.9|446|13
1732060440000|2024-11-19 23:54:00|447.92|446.02|447.88|445.98|447.93|446.03|447.82|445.92|15
1732060450000|2024-11-19 23:54:10|447.96|446.06|447.85|445.95|447.96|446.06|447.85|445.95|15
1732060460000|2024-11-19 23:54:20|447.76|445.86|447.72|445.82|447.83|445.93|447.71|445.81|14
1732060470000|2024-11-19 23:54:30|447.73|445.83|447.7|445.8|447.75|445.85|447.67|445.77|13
1732060480000|2024-11-19 23:54:40|447.71|445.81|447.76|445.86|447.77|445.87|447.71|445.81|4
1732060490000|2024-11-19 23:54:50|447.71|445.81|447.69|445.79|447.71|445.81|447.69|445.79|3
1732060500000|2024-11-19 23:55:00|447.68|445.78|447.67|445.77|447.68|445.78|447.67|445.77|2
1732060510000|2024-11-19 23:55:10|447.66|445.76|447.68|445.78|447.68|445.78|447.57|445.67|7
1732060520000|2024-11-19 23:55:20|447.76|445.86|447.77|445.87|447.77|445.87|447.76|445.86|4
1732060530000|2024-11-19 23:55:30|447.76|445.86|447.85|445.95|447.88|445.98|447.72|445.82|7
1732060540000|2024-11-19 23:55:40|447.84|445.94|447.91|446.01|447.92|446.02|447.84|445.94|12
1732060550000|2024-11-19 23:55:50|447.9|446|447.81|445.91|447.91|446.01|447.75|445.85|12
1732060560000|2024-11-19 23:56:00|447.82|445.92|447.93|446.03|447.97|446.07|447.82|445.92|14
1732060570000|2024-11-19 23:56:10|447.92|446.02|447.89|445.99|447.94|446.04|447.88|445.98|7
1732060580000|2024-11-19 23:56:20|447.88|445.98|447.98|446.08|447.99|446.09|447.81|445.91|18
1732060590000|2024-11-19 23:56:30|447.99|446.09|447.94|446.04|447.99|446.09|447.94|446.04|6
1732060600000|2024-11-19 23:56:40|447.93|446.03|448.07|446.17|448.07|446.17|447.93|446.03|10
1732060610000|2024-11-19 23:56:50|448.08|446.18|448.06|446.16|448.09|446.19|448.02|446.12|18
1732060620000|2024-11-19 23:57:00|447.99|446.09|447.96|446.06|448.03|446.13|447.94|446.04|16
1732060630000|2024-11-19 23:57:10|447.97|446.07|448.1|446.2|448.11|446.21|447.93|446.03|16
1732060640000|2024-11-19 23:57:20|448.11|446.21|448.29|446.39|448.34|446.44|448.02|446.12|19
1732060650000|2024-11-19 23:57:30|448.27|446.37|448.05|446.15|448.27|446.37|448.05|446.15|12
1732060660000|2024-11-19 23:57:40|448.04|446.14|448.06|446.16|448.06|446.16|448.04|446.14|9
1732060670000|2024-11-19 23:57:50|448.07|446.17|448.3|446.4|448.3|446.4|448.06|446.16|6
1732060680000|2024-11-19 23:58:00|448.31|446.41|448.17|446.27|448.32|446.42|448.17|446.27|11
1732060690000|2024-11-19 23:58:10|448.18|446.28|448.18|446.28|448.25|446.35|448.16|446.26|15
1732060700000|2024-11-19 23:58:20|448.17|446.27|448.05|446.15|448.18|446.28|448.05|446.15|7
1732060710000|2024-11-19 23:58:30|448.06|446.16|448.2|446.3|448.2|446.3|448.06|446.16|7
1732060720000|2024-11-19 23:58:40|448.19|446.29|448.17|446.27|448.19|446.29|448.17|446.27|3
1732060730000|2024-11-19 23:58:50|448.16|446.26|448.15|446.25|448.16|446.26|448.15|446.25|2
1732060740000|2024-11-19 23:59:00|448.14|446.24|448.06|446.16|448.14|446.24|448.03|446.13|10
1732060750000|2024-11-19 23:59:10|448.05|446.15|448.01|446.11|448.05|446.15|448.01|446.11|5
1732060760000|2024-11-19 23:59:20|448.15|446.25|448.1|446.2|448.15|446.25|448.1|446.2|6
1732060770000|2024-11-19 23:59:30|448.09|446.19|448.14|446.24|448.14|446.24|448.09|446.19|6
1732060780000|2024-11-19 23:59:40|448.15|446.25|448.05|446.15|448.18|446.28|448.04|446.14|14
1732060790000|2024-11-19 23:59:50|448.06|446.16|448.39|446.49|448.39|446.49|448.06|446.16|13
1732060800000|2024-11-20 00:00:00|448.4|446.5|448.33|446.43|448.44|446.54|448.3|446.4|12
1732060810000|2024-11-20 00:00:10|448.34|446.44|448.63|446.73|448.63|446.73|448.34|446.44|18
1732060820000|2024-11-20 00:00:20|448.64|446.74|448.61|446.71|448.64|446.74|448.57|446.67|13
1732060830000|2024-11-20 00:00:30|448.62|446.72|448.51|446.61|448.63|446.73|448.49|446.59|14
1732060840000|2024-11-20 00:00:40|448.5|446.6|448.63|446.73|448.67|446.77|448.48|446.58|15
1732060850000|2024-11-20 00:00:50|448.64|446.74|448.53|446.63|448.64|446.74|448.53|446.63|12
1732060860000|2024-11-20 00:01:00|448.52|446.62|448.33|446.43|448.52|446.62|448.32|446.42|10
1732060870000|2024-11-20 00:01:10|448.22|446.32|447.91|446.01|448.23|446.33|447.91|446.01|19
1732060880000|2024-11-20 00:01:20|447.92|446.02|447.67|445.77|447.96|446.06|447.66|445.76|19
1732060890000|2024-11-20 00:01:30|447.68|445.78|447.29|445.39|447.68|445.78|447.23|445.33|21
1732060900000|2024-11-20 00:01:40|447.3|445.4|447.54|445.64|447.54|445.64|447.3|445.4|11
1732060910000|2024-11-20 00:01:50|447.55|445.65|447.52|445.62|447.57|445.67|447.48|445.58|10
1732060920000|2024-11-20 00:02:00|447.53|445.63|447.64|445.74|447.65|445.75|447.53|445.63|15
1732060930000|2024-11-20 00:02:10|447.67|445.77|447.68|445.78|447.71|445.81|447.59|445.69|11
1732060940000|2024-11-20 00:02:20|447.69|445.79|447.69|445.79|447.7|445.8|447.68|445.78|5
1732060950000|2024-11-20 00:02:30|447.55|445.65|447.36|445.46|447.55|445.65|447.35|445.45|7
1732060960000|2024-11-20 00:02:40|447.35|445.45|447.35|445.45|447.35|445.45|447.35|445.45|1
1732060970000|2024-11-20 00:02:50|447.34|445.44|447.35|445.45|447.35|445.45|447.34|445.44|2
1732060980000|2024-11-20 00:03:00|447.36|445.46|447.43|445.53|447.43|445.53|447.36|445.46|3
1732060990000|2024-11-20 00:03:10|447.42|445.52|447.26|445.36|447.42|445.52|447.26|445.36|4
1732061000000|2024-11-20 00:03:20|447.27|445.37|447.4|445.5|447.4|445.5|447.27|445.37|13
1732061010000|2024-11-20 00:03:30|447.55|445.65|447.27|445.37|447.55|445.65|447.27|445.37|16
1732061020000|2024-11-20 00:03:40|447.26|445.36|447.09|445.19|447.26|445.36|447.09|445.19|17
1732061030000|2024-11-20 00:03:50|447.1|445.2|447.05|445.15|447.11|445.21|446.99|445.09|9
1732061040000|2024-11-20 00:04:00|447.06|445.16|447.43|445.53|447.43|445.53|447.06|445.16|17
1732061050000|2024-11-20 00:04:10|447.44|445.54|447.36|445.46|447.5|445.6|447.36|445.46|9
1732061060000|2024-11-20 00:04:20|447.37|445.47|447.39|445.49|447.47|445.57|447.36|445.46|10
1732061070000|2024-11-20 00:04:30|447.4|445.5|447.41|445.51|447.45|445.55|447.39|445.49|8
1732061080000|2024-11-20 00:04:40|447.42|445.52|447.42|445.52|447.44|445.54|447.41|445.51|10
1732061090000|2024-11-20 00:04:50|447.4|445.5|447.64|445.74|447.64|445.74|447.4|445.5|13
1732061100000|2024-11-20 00:05:00|447.65|445.75|447.52|445.62|447.65|445.75|447.51|445.61|10
1732061110000|2024-11-20 00:05:10|447.53|445.63|447.45|445.55|447.53|445.63|447.41|445.51|5
1732061120000|2024-11-20 00:05:20|447.48|445.58|447.82|445.92|447.82|445.92|447.45|445.55|10
1732061130000|2024-11-20 00:05:30|447.83|445.93|447.9|446|447.93|446.03|447.83|445.93|12
1732061140000|2024-11-20 00:05:40|447.91|446.01|448.01|446.11|448.01|446.11|447.91|446.01|7
1732061150000|2024-11-20 00:05:50|448|446.1|447.91|446.01|448|446.1|447.9|446|9
1732061160000|2024-11-20 00:06:00|447.99|446.09|447.99|446.09|447.99|446.09|447.91|446.01|6
1732061170000|2024-11-20 00:06:10|448|446.1|447.81|445.91|448.01|446.11|447.81|445.91|17
1732061180000|2024-11-20 00:06:20|447.79|445.89|447.74|445.84|447.84|445.94|447.73|445.83|13
1732061190000|2024-11-20 00:06:30|447.75|445.85|447.68|445.78|447.75|445.85|447.66|445.76|13
1732061200000|2024-11-20 00:06:40|447.65|445.75|447.79|445.89|447.79|445.89|447.65|445.75|13
1732061210000|2024-11-20 00:06:50|447.8|445.9|447.68|445.78|447.8|445.9|447.66|445.76|13
1732061220000|2024-11-20 00:07:00|447.67|445.77|447.63|445.73|447.69|445.79|447.63|445.73|14
1732061230000|2024-11-20 00:07:10|447.64|445.74|447.93|446.03|447.93|446.03|447.64|445.74|12
1732061240000|2024-11-20 00:07:20|447.94|446.04|448.13|446.23|448.13|446.23|447.94|446.04|10
1732061250000|2024-11-20 00:07:30|448.14|446.24|448.08|446.18|448.15|446.25|448.07|446.17|8
1732061260000|2024-11-20 00:07:40|448.09|446.19|448.02|446.12|448.11|446.21|448.01|446.11|11
1732061270000|2024-11-20 00:07:50|448.01|446.11|447.91|446.01|448.01|446.11|447.91|446.01|9
1732061280000|2024-11-20 00:08:00|447.84|445.94|447.95|446.05|447.95|446.05|447.84|445.94|11
1732061290000|2024-11-20 00:08:10|447.96|446.06|448.18|446.28|448.18|446.28|447.96|446.06|13
1732061300000|2024-11-20 00:08:20|448.19|446.29|448.14|446.24|448.34|446.44|448.13|446.23|15
1732061310000|2024-11-20 00:08:30|448.15|446.25|448.11|446.21|448.16|446.26|448.11|446.21|9
1732061320000|2024-11-20 00:08:40|448.08|446.18|448.07|446.17|448.09|446.19|448.06|446.16|10
1732061330000|2024-11-20 00:08:50|448.03|446.13|447.98|446.08|448.07|446.17|447.95|446.05|16
1732061340000|2024-11-20 00:09:00|447.97|446.07|447.95|446.05|448|446.1|447.95|446.05|9
1732061350000|2024-11-20 00:09:10|447.92|446.02|447.91|446.01|447.92|446.02|447.68|445.78|23
1732061360000|2024-11-20 00:09:20|447.92|446.02|447.95|446.05|447.99|446.09|447.92|446.02|15
1732061370000|2024-11-20 00:09:30|447.96|446.06|447.95|446.05|447.96|446.06|447.92|446.02|12
1732061380000|2024-11-20 00:09:40|447.92|446.02|448.28|446.38|448.28|446.38|447.92|446.02|15
1732061390000|2024-11-20 00:09:50|448.29|446.39|448.66|446.76|448.66|446.76|448.29|446.39|17
1732061400000|2024-11-20 00:10:00|448.67|446.77|448.82|446.92|448.82|446.92|448.67|446.77|11
1732061410000|2024-11-20 00:10:10|448.83|446.93|448.58|446.68|448.83|446.93|448.56|446.66|15
1732061420000|2024-11-20 00:10:20|448.57|446.67|448.45|446.55|448.57|446.67|448.32|446.42|22
1732061430000|2024-11-20 00:10:30|448.46|446.56|448.69|446.79|448.69|446.79|448.46|446.56|11
1732061440000|2024-11-20 00:10:40|448.68|446.78|448.71|446.81|448.71|446.81|448.68|446.78|7
1732061450000|2024-11-20 00:10:50|448.65|446.75|448.39|446.49|448.67|446.77|448.39|446.49|12
1732061460000|2024-11-20 00:11:00|448.38|446.48|447.89|445.99|448.38|446.48|447.88|445.98|21
1732061470000|2024-11-20 00:11:10|447.88|445.98|447.87|445.97|447.88|445.98|447.85|445.95|8
1732061480000|2024-11-20 00:11:20|447.86|445.96|447.71|445.81|447.86|445.96|447.71|445.81|5
1732061490000|2024-11-20 00:11:30|447.7|445.8|447.61|445.71|447.7|445.8|447.56|445.66|12
1732061500000|2024-11-20 00:11:40|447.62|445.72|447.67|445.77|447.67|445.77|447.54|445.64|16
1732061510000|2024-11-20 00:11:50|447.68|445.78|447.58|445.68|447.73|445.83|447.55|445.65|14
1732061520000|2024-11-20 00:12:00|447.59|445.69|447.55|445.65|447.61|445.71|447.5|445.6|12
1732061530000|2024-11-20 00:12:10|447.56|445.66|447.71|445.81|447.73|445.83|447.56|445.66|16
1732061540000|2024-11-20 00:12:20|447.66|445.76|447.55|445.65|447.67|445.77|447.55|445.65|17
1732061550000|2024-11-20 00:12:30|447.54|445.64|447.58|445.68|447.59|445.69|447.54|445.64|14
1732061560000|2024-11-20 00:12:40|447.59|445.69|447.48|445.58|447.6|445.7|447.46|445.56|14
1732061570000|2024-11-20 00:12:50|447.47|445.57|447.46|445.56|447.48|445.58|447.4|445.5|15
1732061580000|2024-11-20 00:13:00|447.45|445.55|447.28|445.38|447.45|445.55|447.27|445.37|10
1732061590000|2024-11-20 00:13:10|447.24|445.34|447.16|445.26|447.28|445.38|447.14|445.24|14
1732061600000|2024-11-20 00:13:20|447.17|445.27|447.01|445.11|447.17|445.27|446.99|445.09|10
1732061610000|2024-11-20 00:13:30|447.02|445.12|447.06|445.16|447.07|445.17|447.02|445.12|13
1732061620000|2024-11-20 00:13:40|447.04|445.14|446.92|445.02|447.04|445.14|446.91|445.01|14
1732061630000|2024-11-20 00:13:50|446.93|445.03|446.9|445|446.99|445.09|446.89|444.99|12
1732061640000|2024-11-20 00:14:00|446.91|445.01|446.82|444.92|446.94|445.04|446.64|444.74|12
1732061650000|2024-11-20 00:14:10|446.75|444.85|446.58|444.68|446.75|444.85|446.58|444.68|7
1732061660000|2024-11-20 00:14:20|446.57|444.67|446.5|444.6|446.57|444.67|446.49|444.59|10
1732061670000|2024-11-20 00:14:30|446.49|444.59|446.41|444.51|446.49|444.59|446.41|444.51|3
1732061680000|2024-11-20 00:14:40|446.4|444.5|446.27|444.37|446.4|444.5|446.25|444.35|5
1732061690000|2024-11-20 00:14:50|446.26|444.36|446.27|444.37|446.28|444.38|446.26|444.36|5
1732061700000|2024-11-20 00:15:00|446.28|444.38|446.59|444.69|446.59|444.69|446.28|444.38|14
1732061710000|2024-11-20 00:15:10|446.6|444.7|446.76|444.86|446.76|444.86|446.6|444.7|13
1732061720000|2024-11-20 00:15:20|446.75|444.85|446.62|444.72|446.75|444.85|446.53|444.63|11
1732061730000|2024-11-20 00:15:30|446.63|444.73|446.77|444.87|446.77|444.87|446.63|444.73|12
1732061740000|2024-11-20 00:15:40|446.75|444.85|446.9|445|446.91|445.01|446.75|444.85|13
1732061750000|2024-11-20 00:15:50|446.86|444.96|446.8|444.9|446.87|444.97|446.79|444.89|10
1732061760000|2024-11-20 00:16:00|446.75|444.85|446.78|444.88|446.78|444.88|446.75|444.85|7
1732061770000|2024-11-20 00:16:10|446.84|444.94|446.95|445.05|446.98|445.08|446.81|444.91|6
1732061780000|2024-11-20 00:16:20|447.05|445.15|447.2|445.3|447.2|445.3|447.05|445.15|8
1732061790000|2024-11-20 00:16:30|447.21|445.31|447.41|445.51|447.42|445.52|447.21|445.31|15
1732061800000|2024-11-20 00:16:40|447.42|445.52|447.41|445.51|447.44|445.54|447.41|445.51|8
1732061810000|2024-11-20 00:16:50|447.33|445.43|447.25|445.35|447.33|445.43|447.24|445.34|3
1732061820000|2024-11-20 00:17:00|447.24|445.34|447.26|445.36|447.3|445.4|447.24|445.34|9
1732061830000|2024-11-20 00:17:10|447.18|445.28|446.79|444.89|447.21|445.31|446.7|444.8|13
1732061840000|2024-11-20 00:17:20|446.8|444.9|446.88|444.98|446.88|444.98|446.8|444.9|12
1732061850000|2024-11-20 00:17:30|446.89|444.99|446.97|445.07|446.97|445.07|446.87|444.97|8
1732061860000|2024-11-20 00:17:40|446.98|445.08|446.98|445.08|446.98|445.08|446.98|445.08|1
1732061870000|2024-11-20 00:17:50|447.1|445.2|447.1|445.2|447.1|445.2|447.1|445.2|1
1732061880000|2024-11-20 00:18:00|447.09|445.19|446.98|445.08|447.09|445.19|446.98|445.08|4
1732061890000|2024-11-20 00:18:10|446.99|445.09|446.99|445.09|446.99|445.09|446.99|445.09|1
1732061900000|2024-11-20 00:18:20|447|445.1|446.78|444.88|447.02|445.12|446.78|444.88|14
1732061910000|2024-11-20 00:18:30|446.79|444.89|446.85|444.95|446.85|444.95|446.78|444.88|13
1732061920000|2024-11-20 00:18:40|446.86|444.96|447.02|445.12|447.02|445.12|446.78|444.88|16
1732061930000|2024-11-20 00:18:50|447.03|445.13|447|445.1|447.07|445.17|447|445.1|12
1732061940000|2024-11-20 00:19:00|447.02|445.12|446.81|444.91|447.02|445.12|446.81|444.91|9
1732061950000|2024-11-20 00:19:10|446.8|444.9|446.58|444.68|446.8|444.9|446.55|444.65|19
1732061960000|2024-11-20 00:19:20|446.59|444.69|446.67|444.77|446.67|444.77|446.59|444.69|9
1732061970000|2024-11-20 00:19:30|446.68|444.78|446.83|444.93|446.83|444.93|446.68|444.78|6
1732061980000|2024-11-20 00:19:40|446.82|444.92|446.81|444.91|446.83|444.93|446.81|444.91|6
1732061990000|2024-11-20 00:19:50|446.76|444.86|446.65|444.75|446.76|444.86|446.64|444.74|6
1732062000000|2024-11-20 00:20:00|446.64|444.74|446.51|444.61|446.65|444.75|446.51|444.61|7
1732062010000|2024-11-20 00:20:10|446.52|444.62|446.56|444.66|446.56|444.66|446.52|444.62|7
1732062020000|2024-11-20 00:20:20|446.57|444.67|446.66|444.76|446.66|444.76|446.57|444.67|9
1732062030000|2024-11-20 00:20:30|446.57|444.67|446.62|444.72|446.62|444.72|446.56|444.66|12
1732062040000|2024-11-20 00:20:40|446.63|444.73|446.72|444.82|446.72|444.82|446.58|444.68|7
1732062050000|2024-11-20 00:20:50|446.73|444.83|446.85|444.95|446.85|444.95|446.73|444.83|12
1732062060000|2024-11-20 00:21:00|446.72|444.82|446.72|444.82|446.73|444.83|446.72|444.82|3
1732062070000|2024-11-20 00:21:10|446.71|444.81|446.67|444.77|446.72|444.82|446.67|444.77|7
1732062080000|2024-11-20 00:21:20|446.66|444.76|446.35|444.45|446.66|444.76|446.33|444.43|15
1732062090000|2024-11-20 00:21:30|446.36|444.46|446.36|444.46|446.36|444.46|446.35|444.45|5
1732062100000|2024-11-20 00:21:40|446.35|444.45|446.27|444.37|446.35|444.45|446.26|444.36|7
1732062110000|2024-11-20 00:21:50|446.28|444.38|446.32|444.42|446.32|444.42|446.28|444.38|11
1732062120000|2024-11-20 00:22:00|446.47|444.57|446.4|444.5|446.47|444.57|446.33|444.43|12
1732062130000|2024-11-20 00:22:10|446.41|444.51|446.46|444.56|446.46|444.56|446.29|444.39|19
1732062140000|2024-11-20 00:22:20|446.47|444.57|446.56|444.66|446.61|444.71|446.47|444.57|8
1732062150000|2024-11-20 00:22:30|446.57|444.67|446.55|444.65|446.59|444.69|446.53|444.63|10
1732062160000|2024-11-20 00:22:40|446.54|444.64|446.44|444.54|446.55|444.65|446.44|444.54|8
1732062170000|2024-11-20 00:22:50|446.45|444.55|446.44|444.54|446.47|444.57|446.44|444.54|9
1732062180000|2024-11-20 00:23:00|446.45|444.55|446.36|444.46|446.46|444.56|446.29|444.39|15
1732062190000|2024-11-20 00:23:10|446.37|444.47|446.45|444.55|446.45|444.55|446.35|444.45|10
1732062200000|2024-11-20 00:23:20|446.5|444.6|446.53|444.63|446.57|444.67|446.49|444.59|11
1732062210000|2024-11-20 00:23:30|446.49|444.59|446.48|444.58|446.5|444.6|446.48|444.58|4
1732062220000|2024-11-20 00:23:40|446.44|444.54|446.38|444.48|446.45|444.55|446.26|444.36|20
1732062230000|2024-11-20 00:23:50|446.39|444.49|446.8|444.9|446.8|444.9|446.39|444.49|20
1732062240000|2024-11-20 00:24:00|446.81|444.91|446.67|444.77|446.81|444.91|446.64|444.74|10
1732062250000|2024-11-20 00:24:10|446.68|444.78|446.63|444.73|446.79|444.89|446.63|444.73|11
1732062260000|2024-11-20 00:24:20|446.62|444.72|446.34|444.44|446.64|444.74|446.34|444.44|15
1732062270000|2024-11-20 00:24:30|446.35|444.45|446.32|444.42|446.37|444.47|446.3|444.4|9
1732062280000|2024-11-20 00:24:40|446.33|444.43|446.16|444.26|446.35|444.45|446.1|444.2|12
1732062290000|2024-11-20 00:24:50|446.15|444.25|446.1|444.2|446.15|444.25|446.08|444.18|10
1732062300000|2024-11-20 00:25:00|446.11|444.21|446.24|444.34|446.28|444.38|446.05|444.15|18
1732062310000|2024-11-20 00:25:10|446.19|444.29|446.27|444.37|446.27|444.37|446.13|444.23|18
1732062320000|2024-11-20 00:25:20|446.28|444.38|446.26|444.36|446.3|444.4|446.16|444.26|14
1732062330000|2024-11-20 00:25:30|446.22|444.32|446.16|444.26|446.22|444.32|446.09|444.19|9
1732062340000|2024-11-20 00:25:40|446.17|444.27|446.23|444.33|446.24|444.34|446.17|444.27|7
1732062350000|2024-11-20 00:25:50|446.24|444.34|446.16|444.26|446.24|444.34|446.13|444.23|7
1732062360000|2024-11-20 00:26:00|446.17|444.27|446.25|444.35|446.25|444.35|446.17|444.27|12
1732062370000|2024-11-20 00:26:10|446.26|444.36|446.2|444.3|446.27|444.37|446.16|444.26|5
1732062380000|2024-11-20 00:26:20|446.19|444.29|445.97|444.07|446.19|444.29|445.97|444.07|10
1732062390000|2024-11-20 00:26:30|445.98|444.08|446.04|444.14|446.04|444.14|445.98|444.08|7
1732062400000|2024-11-20 00:26:40|446.05|444.15|446.13|444.23|446.13|444.23|446.05|444.15|6
1732062410000|2024-11-20 00:26:50|446.08|444.18|446.01|444.11|446.08|444.18|446|444.1|9
1732062420000|2024-11-20 00:27:00|446.02|444.12|445.9|444|446.03|444.13|445.9|444|9
1732062430000|2024-11-20 00:27:10|445.89|443.99|445.81|443.91|445.89|443.99|445.78|443.88|9
1732062440000|2024-11-20 00:27:20|445.77|443.87|445.52|443.62|445.79|443.89|445.49|443.59|13
1732062450000|2024-11-20 00:27:30|445.51|443.61|445.41|443.51|445.51|443.61|445.34|443.44|23
1732062460000|2024-11-20 00:27:40|445.4|443.5|445.08|443.18|445.4|443.5|445.01|443.11|23
1732062470000|2024-11-20 00:27:50|445.07|443.17|445.09|443.19|445.12|443.22|445.07|443.17|13
1732062480000|2024-11-20 00:28:00|445.04|443.14|444.94|443.04|445.05|443.15|444.94|443.04|8
1732062490000|2024-11-20 00:28:10|444.95|443.05|444.95|443.05|444.95|443.05|444.87|442.97|12
1732062500000|2024-11-20 00:28:20|444.96|443.06|445.46|443.56|445.46|443.56|444.96|443.06|16
1732062510000|2024-11-20 00:28:30|445.47|443.57|445.36|443.46|445.47|443.57|445.34|443.44|11
1732062520000|2024-11-20 00:28:40|445.37|443.47|445.17|443.27|445.37|443.47|445.08|443.18|13
1732062530000|2024-11-20 00:28:50|445.18|443.28|445.17|443.27|445.18|443.28|445.17|443.27|4
1732062540000|2024-11-20 00:29:00|445.18|443.28|445.09|443.19|445.19|443.29|445.08|443.18|6
1732062550000|2024-11-20 00:29:10|445.1|443.2|444.97|443.07|445.14|443.24|444.94|443.04|11
1732062560000|2024-11-20 00:29:20|444.96|443.06|445.01|443.11|445.01|443.11|444.96|443.06|6
1732062570000|2024-11-20 00:29:30|445.02|443.12|445.05|443.15|445.05|443.15|445|443.1|8
1732062580000|2024-11-20 00:29:40|445.01|443.11|445.01|443.11|445.01|443.11|445.01|443.11|1
1732062590000|2024-11-20 00:29:50|445.02|443.12|444.88|442.98|445.02|443.12|444.88|442.98|3
1732062600000|2024-11-20 00:30:00|444.89|442.99|444.91|443.01|444.91|443.01|444.89|442.99|3
1732062610000|2024-11-20 00:30:10|444.92|443.02|445.09|443.19|445.09|443.19|444.92|443.02|8
1732062620000|2024-11-20 00:30:20|445.1|443.2|445.08|443.18|445.1|443.2|445.08|443.18|7
1732062630000|2024-11-20 00:30:30|445.07|443.17|444.85|442.95|445.07|443.17|444.85|442.95|11
1732062640000|2024-11-20 00:30:40|444.86|442.96|444.59|442.69|444.86|442.96|444.55|442.65|13
1732062650000|2024-11-20 00:30:50|444.54|442.64|444.62|442.72|444.62|442.72|444.53|442.63|15
1732062660000|2024-11-20 00:31:00|444.63|442.73|444.55|442.65|444.64|442.74|444.54|442.64|8
1732062670000|2024-11-20 00:31:10|444.56|442.66|444.89|442.99|444.89|442.99|444.56|442.66|9
1732062680000|2024-11-20 00:31:20|444.88|442.98|444.88|442.98|444.88|442.98|444.88|442.98|1
1732062690000|2024-11-20 00:31:30|444.87|442.97|444.91|443.01|444.91|443.01|444.87|442.97|7
1732062700000|2024-11-20 00:31:40|444.9|443|445.01|443.11|445.01|443.11|444.9|443|3
1732062710000|2024-11-20 00:31:50|445.02|443.12|445.03|443.13|445.03|443.13|445.02|443.12|2
1732062720000|2024-11-20 00:32:00|445.04|443.14|445.19|443.29|445.19|443.29|445.04|443.14|11
1732062730000|2024-11-20 00:32:10|445.27|443.37|445.22|443.32|445.3|443.4|445.2|443.3|10
1732062740000|2024-11-20 00:32:20|445.17|443.27|445.08|443.18|445.17|443.27|445.08|443.18|13
1732062750000|2024-11-20 00:32:30|445.09|443.19|445.04|443.14|445.11|443.21|444.99|443.09|11
1732062760000|2024-11-20 00:32:40|445.05|443.15|445.02|443.12|445.05|443.15|444.98|443.08|13
1732062770000|2024-11-20 00:32:50|444.78|442.88|444.78|442.88|444.79|442.89|444.78|442.88|5
1732062780000|2024-11-20 00:33:00|444.77|442.87|444.71|442.81|444.77|442.87|444.71|442.81|7
1732062790000|2024-11-20 00:33:10|444.87|442.97|444.81|442.91|444.87|442.97|444.81|442.91|2
1732062800000|2024-11-20 00:33:20|444.88|442.98|445.37|443.47|445.38|443.48|444.88|442.98|18
1732062810000|2024-11-20 00:33:30|445.36|443.46|445.35|443.45|445.37|443.47|445.35|443.45|4
1732062820000|2024-11-20 00:33:40|445.34|443.44|445.34|443.44|445.35|443.45|445.33|443.43|5
1732062830000|2024-11-20 00:33:50|445.35|443.45|445.53|443.63|445.53|443.63|445.35|443.45|10
1732062840000|2024-11-20 00:34:00|445.54|443.64|445.71|443.81|445.71|443.81|445.54|443.64|4
1732062850000|2024-11-20 00:34:10|445.7|443.8|445.44|443.54|445.7|443.8|445.44|443.54|11
1732062860000|2024-11-20 00:34:20|445.43|443.53|445.18|443.28|445.43|443.53|445.18|443.28|9
1732062870000|2024-11-20 00:34:30|445.19|443.29|445.18|443.28|445.19|443.29|445.18|443.28|2
1732062880000|2024-11-20 00:34:40|445.19|443.29|445.21|443.31|445.21|443.31|445.19|443.29|3
1732062890000|2024-11-20 00:34:50|445.22|443.32|445.25|443.35|445.25|443.35|445.22|443.32|4
1732062900000|2024-11-20 00:35:00|445.26|443.36|445.13|443.23|445.38|443.48|445.13|443.23|13
1732062910000|2024-11-20 00:35:10|445.12|443.22|444.66|442.76|445.12|443.22|444.64|442.74|17
1732062920000|2024-11-20 00:35:20|444.67|442.77|444.7|442.8|444.7|442.8|444.67|442.77|4
1732062930000|2024-11-20 00:35:30|444.71|442.81|445.02|443.12|445.02|443.12|444.71|442.81|15
1732062940000|2024-11-20 00:35:40|445.03|443.13|444.86|442.96|445.11|443.21|444.86|442.96|12
1732062950000|2024-11-20 00:35:50|444.85|442.95|444.91|443.01|444.91|443.01|444.81|442.91|12
1732062960000|2024-11-20 00:36:00|444.92|443.02|445.14|443.24|445.14|443.24|444.92|443.02|8
1732062970000|2024-11-20 00:36:10|445.15|443.25|445.7|443.8|445.7|443.8|445.15|443.25|21
1732062980000|2024-11-20 00:36:20|445.71|443.81|445.79|443.89|445.79|443.89|445.71|443.81|8
1732062990000|2024-11-20 00:36:30|445.8|443.9|446.04|444.14|446.04|444.14|445.8|443.9|11
1732063000000|2024-11-20 00:36:40|446.05|444.15|446.09|444.19|446.09|444.19|446.05|444.15|5
1732063010000|2024-11-20 00:36:50|446.1|444.2|445.88|443.98|446.13|444.23|445.88|443.98|16
1732063020000|2024-11-20 00:37:00|445.89|443.99|445.91|444.01|445.92|444.02|445.89|443.99|5
1732063030000|2024-11-20 00:37:10|445.86|443.96|445.82|443.92|445.87|443.97|445.81|443.91|10
1732063040000|2024-11-20 00:37:20|445.81|443.91|445.8|443.9|445.81|443.91|445.79|443.89|4
1732063050000|2024-11-20 00:37:30|445.81|443.91|445.99|444.09|445.99|444.09|445.81|443.91|7
1732063060000|2024-11-20 00:37:40|446|444.1|446.04|444.14|446.04|444.14|446|444.1|5
1732063070000|2024-11-20 00:37:50|446.05|444.15|446.08|444.18|446.08|444.18|446.05|444.15|4
1732063080000|2024-11-20 00:38:00|446.09|444.19|446.21|444.31|446.21|444.31|446.09|444.19|7
1732063090000|2024-11-20 00:38:10|446.22|444.32|446.31|444.41|446.31|444.41|446.22|444.32|12
1732063100000|2024-11-20 00:38:20|446.32|444.42|446.38|444.48|446.38|444.48|446.32|444.42|7
1732063110000|2024-11-20 00:38:30|446.39|444.49|446.45|444.55|446.45|444.55|446.39|444.49|7
1732063120000|2024-11-20 00:38:40|446.46|444.56|446.37|444.47|446.46|444.56|446.37|444.47|2
1732063130000|2024-11-20 00:38:50|446.2|444.3|446.22|444.32|446.25|444.35|446.19|444.29|6
1732063140000|2024-11-20 00:39:00|446.21|444.31|446.06|444.16|446.21|444.31|446.05|444.15|15
1732063150000|2024-11-20 00:39:10|446.05|444.15|446.08|444.18|446.09|444.19|446.05|444.15|10
1732063160000|2024-11-20 00:39:20|446.07|444.17|445.86|443.96|446.07|444.17|445.82|443.92|11
1732063170000|2024-11-20 00:39:30|445.87|443.97|445.86|443.96|445.89|443.99|445.86|443.96|11
1732063180000|2024-11-20 00:39:40|445.82|443.92|445.84|443.94|445.85|443.95|445.82|443.92|8
1732063190000|2024-11-20 00:39:50|445.85|443.95|445.9|444|445.98|444.08|445.83|443.93|13
1732063200000|2024-11-20 00:40:00|445.91|444.01|446.06|444.16|446.12|444.22|445.91|444.01|12
1732063210000|2024-11-20 00:40:10|446.05|444.15|446.06|444.16|446.08|444.18|446.01|444.11|12
1732063220000|2024-11-20 00:40:20|446.16|444.26|446.4|444.5|446.4|444.5|446.16|444.26|13
1732063230000|2024-11-20 00:40:30|446.41|444.51|446.49|444.59|446.5|444.6|446.41|444.51|6
1732063240000|2024-11-20 00:40:40|446.56|444.66|446.59|444.69|446.59|444.69|446.56|444.66|4
1732063250000|2024-11-20 00:40:50|446.6|444.7|446.58|444.68|446.61|444.71|446.58|444.68|5
1732063260000|2024-11-20 00:41:00|446.49|444.59|446.52|444.62|446.52|444.62|446.49|444.59|3
1732063270000|2024-11-20 00:41:10|446.53|444.63|446.53|444.63|446.53|444.63|446.53|444.63|1
1732063280000|2024-11-20 00:41:20|446.56|444.66|446.65|444.75|446.65|444.75|446.56|444.66|9
1732063290000|2024-11-20 00:41:30|446.61|444.71|446.48|444.58|446.61|444.71|446.48|444.58|4
1732063300000|2024-11-20 00:41:40|446.49|444.59|446.52|444.62|446.52|444.62|446.49|444.59|4
1732063310000|2024-11-20 00:41:50|446.53|444.63|446.57|444.67|446.57|444.67|446.53|444.63|5
1732063320000|2024-11-20 00:42:00|446.58|444.68|446.58|444.68|446.58|444.68|446.58|444.68|1
1732063330000|2024-11-20 00:42:10|446.59|444.69|446.69|444.79|446.7|444.8|446.58|444.68|7
1732063340000|2024-11-20 00:42:20|446.7|444.8|446.72|444.82|446.83|444.93|446.7|444.8|15
1732063350000|2024-11-20 00:42:30|446.73|444.83|446.73|444.83|446.73|444.83|446.68|444.78|14
1732063360000|2024-11-20 00:42:40|446.65|444.75|446.72|444.82|446.72|444.82|446.6|444.7|9
1732063370000|2024-11-20 00:42:50|446.68|444.78|446.52|444.62|446.68|444.78|446.5|444.6|9
1732063380000|2024-11-20 00:43:00|446.53|444.63|446.58|444.68|446.59|444.69|446.52|444.62|6
1732063390000|2024-11-20 00:43:10|446.57|444.67|446.09|444.19|446.57|444.67|446.09|444.19|22
1732063400000|2024-11-20 00:43:20|446.08|444.18|446.06|444.16|446.08|444.18|446.06|444.16|3
1732063410000|2024-11-20 00:43:30|446.07|444.17|446.15|444.25|446.16|444.26|446.07|444.17|6
1732063420000|2024-11-20 00:43:40|446.16|444.26|446.2|444.3|446.2|444.3|446.16|444.26|5
1732063430000|2024-11-20 00:43:50|446.29|444.39|446.4|444.5|446.42|444.52|446.29|444.39|11
1732063440000|2024-11-20 00:44:00|446.24|444.34|446.3|444.4|446.3|444.4|446.24|444.34|7
1732063450000|2024-11-20 00:44:10|446.31|444.41|446.33|444.43|446.34|444.44|446.31|444.41|5
1732063460000|2024-11-20 00:44:20|446.32|444.42|446.24|444.34|446.32|444.42|446.19|444.29|7
1732063470000|2024-11-20 00:44:30|446.25|444.35|446.25|444.35|446.25|444.35|446.24|444.34|3
1732063490000|2024-11-20 00:44:50|446.26|444.36|446.15|444.25|446.26|444.36|446.04|444.14|12
1732063500000|2024-11-20 00:45:00|446.16|444.26|446.19|444.29|446.27|444.37|446.16|444.26|17
1732063510000|2024-11-20 00:45:10|446.2|444.3|446.09|444.19|446.24|444.34|446.09|444.19|11
1732063520000|2024-11-20 00:45:20|446.04|444.14|445.68|443.78|446.04|444.14|445.65|443.75|12
1732063530000|2024-11-20 00:45:30|445.69|443.79|445.67|443.77|445.7|443.8|445.64|443.74|8
1732063540000|2024-11-20 00:45:40|445.66|443.76|445.67|443.77|445.67|443.77|445.65|443.75|4
1732063550000|2024-11-20 00:45:50|445.68|443.78|445.71|443.81|445.71|443.81|445.68|443.78|4
1732063560000|2024-11-20 00:46:00|445.72|443.82|445.83|443.93|445.95|444.05|445.72|443.82|7
1732063570000|2024-11-20 00:46:10|445.97|444.07|445.91|444.01|445.99|444.09|445.91|444.01|7
1732063580000|2024-11-20 00:46:20|445.8|443.9|445.8|443.9|445.84|443.94|445.8|443.9|9
1732063590000|2024-11-20 00:46:30|445.81|443.91|445.68|443.78|445.83|443.93|445.68|443.78|10
1732063600000|2024-11-20 00:46:40|445.69|443.79|445.73|443.83|445.73|443.83|445.68|443.78|7
1732063610000|2024-11-20 00:46:50|445.78|443.88|445.71|443.81|445.86|443.96|445.7|443.8|22
1732063620000|2024-11-20 00:47:00|445.72|443.82|445.74|443.84|445.74|443.84|445.72|443.82|5
1732063630000|2024-11-20 00:47:10|445.73|443.83|445.69|443.79|445.73|443.83|445.68|443.78|4
1732063640000|2024-11-20 00:47:20|445.68|443.78|445.7|443.8|445.7|443.8|445.68|443.78|3
1732063650000|2024-11-20 00:47:30|445.71|443.81|445.64|443.74|445.71|443.81|445.64|443.74|6
1732063660000|2024-11-20 00:47:40|445.56|443.66|445.54|443.64|445.59|443.69|445.48|443.58|12
1732063670000|2024-11-20 00:47:50|445.55|443.65|445.55|443.65|445.58|443.68|445.54|443.64|9
1732063680000|2024-11-20 00:48:00|445.53|443.63|445.36|443.46|445.53|443.63|445.36|443.46|15
1732063690000|2024-11-20 00:48:10|445.37|443.47|445.26|443.36|445.39|443.49|445.26|443.36|9
1732063700000|2024-11-20 00:48:20|445.27|443.37|445.32|443.42|445.32|443.42|445.27|443.37|6
1732063710000|2024-11-20 00:48:30|445.33|443.43|445.43|443.53|445.43|443.53|445.33|443.43|11
1732063720000|2024-11-20 00:48:40|445.45|443.55|445.44|443.54|445.62|443.72|445.43|443.53|16
1732063730000|2024-11-20 00:48:50|445.45|443.55|445.57|443.67|445.57|443.67|445.45|443.55|13
1732063740000|2024-11-20 00:49:00|445.58|443.68|445.59|443.69|445.66|443.76|445.58|443.68|11
1732063750000|2024-11-20 00:49:10|445.6|443.7|445.38|443.48|445.6|443.7|445.38|443.48|16
1732063760000|2024-11-20 00:49:20|445.41|443.51|445.57|443.67|445.57|443.67|445.41|443.51|17
1732063770000|2024-11-20 00:49:30|445.58|443.68|445.4|443.5|445.58|443.68|445.4|443.5|10
1732063780000|2024-11-20 00:49:40|445.41|443.51|445.47|443.57|445.47|443.57|445.41|443.51|9
1732063790000|2024-11-20 00:49:50|445.48|443.58|445.39|443.49|445.49|443.59|445.39|443.49|9
1732063800000|2024-11-20 00:50:00|445.4|443.5|445.14|443.24|445.4|443.5|445.13|443.23|14
1732063810000|2024-11-20 00:50:10|445.15|443.25|445.11|443.21|445.17|443.27|445.11|443.21|10
1732063820000|2024-11-20 00:50:20|445.1|443.2|445.28|443.38|445.35|443.45|445.09|443.19|13
1732063830000|2024-11-20 00:50:30|445.27|443.37|445.11|443.21|445.27|443.37|445.11|443.21|11
1732063840000|2024-11-20 00:50:40|445.12|443.22|445.09|443.19|445.18|443.28|445.08|443.18|15
1732063850000|2024-11-20 00:50:50|445.08|443.18|445.04|443.14|445.09|443.19|445.01|443.11|9
1732063860000|2024-11-20 00:51:00|445.05|443.15|445.14|443.24|445.26|443.36|445.05|443.15|12
1732063870000|2024-11-20 00:51:10|445.15|443.25|445.04|443.14|445.15|443.25|444.99|443.09|10
1732063880000|2024-11-20 00:51:20|445.05|443.15|445.11|443.21|445.11|443.21|445.05|443.15|9
1732063890000|2024-11-20 00:51:30|445.1|443.2|445.08|443.18|445.12|443.22|445.05|443.15|8
1732063900000|2024-11-20 00:51:40|445.09|443.19|445.06|443.16|445.1|443.2|445.04|443.14|10
1732063910000|2024-11-20 00:51:50|445.07|443.17|445.13|443.23|445.13|443.23|445.07|443.17|7
1732063920000|2024-11-20 00:52:00|445.14|443.24|445.08|443.18|445.18|443.28|445.05|443.15|9
1732063930000|2024-11-20 00:52:10|445.03|443.13|445.09|443.19|445.09|443.19|445|443.1|8
1732063940000|2024-11-20 00:52:20|445.1|443.2|445.17|443.27|445.17|443.27|445.1|443.2|8
1732063950000|2024-11-20 00:52:30|445.18|443.28|445.36|443.46|445.36|443.46|445.18|443.28|11
1732063960000|2024-11-20 00:52:40|445.37|443.47|445.4|443.5|445.4|443.5|445.37|443.47|4
1732063970000|2024-11-20 00:52:50|445.41|443.51|445.43|443.53|445.43|443.53|445.41|443.51|5
1732063980000|2024-11-20 00:53:00|445.46|443.56|445.82|443.92|445.84|443.94|445.46|443.56|19
1732063990000|2024-11-20 00:53:10|445.83|443.93|446.13|444.23|446.13|444.23|445.83|443.93|15
1732064000000|2024-11-20 00:53:20|446.14|444.24|446.1|444.2|446.14|444.24|446.05|444.15|9
1732064010000|2024-11-20 00:53:30|446.11|444.21|446.11|444.21|446.14|444.24|446.09|444.19|13
1732064020000|2024-11-20 00:53:40|446.06|444.16|446.13|444.23|446.13|444.23|446.06|444.16|12
1732064030000|2024-11-20 00:53:50|446.14|444.24|446.11|444.21|446.2|444.3|446.09|444.19|6
1732064040000|2024-11-20 00:54:00|446.12|444.22|445.85|443.95|446.17|444.27|445.85|443.95|10
1732064050000|2024-11-20 00:54:10|445.66|443.76|445.88|443.98|445.88|443.98|445.66|443.76|8
1732064060000|2024-11-20 00:54:20|445.89|443.99|445.89|443.99|445.89|443.99|445.89|443.99|1
1732064070000|2024-11-20 00:54:30|445.9|444|445.91|444.01|445.91|444.01|445.9|444|4
1732064080000|2024-11-20 00:54:40|445.9|444|445.9|444|445.9|444|445.9|444|1
1732064090000|2024-11-20 00:54:50|445.77|443.87|445.77|443.87|445.77|443.87|445.77|443.87|1
1732064100000|2024-11-20 00:55:00|445.78|443.88|445.79|443.89|445.79|443.89|445.76|443.86|4
1732064110000|2024-11-20 00:55:10|445.8|443.9|445.8|443.9|445.8|443.9|445.79|443.89|3
1732064120000|2024-11-20 00:55:20|445.81|443.91|446|444.1|446|444.1|445.81|443.91|8
1732064130000|2024-11-20 00:55:30|445.99|444.09|445.95|444.05|446.01|444.11|445.94|444.04|7
1732064140000|2024-11-20 00:55:40|445.96|444.06|445.98|444.08|445.99|444.09|445.96|444.06|7
1732064150000|2024-11-20 00:55:50|445.99|444.09|445.91|444.01|446.03|444.13|445.91|444.01|8
1732064160000|2024-11-20 00:56:00|445.92|444.02|445.84|443.94|445.92|444.02|445.84|443.94|4
1732064170000|2024-11-20 00:56:10|445.85|443.95|445.86|443.96|445.86|443.96|445.85|443.95|2
1732064180000|2024-11-20 00:56:20|445.87|443.97|445.91|444.01|445.91|444.01|445.87|443.97|4
1732064190000|2024-11-20 00:56:30|445.92|444.02|445.92|444.02|445.92|444.02|445.92|444.02|1
1732064200000|2024-11-20 00:56:40|445.91|444.01|446.51|444.61|446.61|444.71|445.91|444.01|10
1732064210000|2024-11-20 00:56:50|446.52|444.62|446.64|444.74|446.64|444.74|446.52|444.62|12
1732064220000|2024-11-20 00:57:00|446.65|444.75|446.49|444.59|446.65|444.75|446.49|444.59|8
1732064230000|2024-11-20 00:57:10|446.48|444.58|446.21|444.31|446.48|444.58|446.2|444.3|13
1732064240000|2024-11-20 00:57:20|446.22|444.32|446.01|444.11|446.23|444.33|446|444.1|11
1732064250000|2024-11-20 00:57:30|446.02|444.12|446.09|444.19|446.09|444.19|446|444.1|11
1732064260000|2024-11-20 00:57:40|446.1|444.2|445.99|444.09|446.15|444.25|445.99|444.09|9
1732064270000|2024-11-20 00:57:50|445.98|444.08|445.97|444.07|445.98|444.08|445.97|444.07|2
1732064280000|2024-11-20 00:58:00|445.95|444.05|445.78|443.88|445.97|444.07|445.78|443.88|7
1732064290000|2024-11-20 00:58:10|445.77|443.87|445.73|443.83|445.77|443.87|445.73|443.83|6
1732064300000|2024-11-20 00:58:20|445.68|443.78|445.56|443.66|445.68|443.78|445.51|443.61|9
1732064320000|2024-11-20 00:58:40|445.57|443.67|445.52|443.62|445.57|443.67|445.52|443.62|5
1732064330000|2024-11-20 00:58:50|445.53|443.63|445.51|443.61|445.53|443.63|445.51|443.61|3
1732064340000|2024-11-20 00:59:00|445.42|443.52|445.4|443.5|445.44|443.54|445.4|443.5|9
1732064350000|2024-11-20 00:59:10|445.3|443.4|445.25|443.35|445.31|443.41|445.22|443.32|14
1732064360000|2024-11-20 00:59:20|445.26|443.36|445.34|443.44|445.41|443.51|445.25|443.35|13
1732064370000|2024-11-20 00:59:30|445.3|443.4|445.34|443.44|445.34|443.44|445.3|443.4|5
1732064380000|2024-11-20 00:59:40|445.33|443.43|445.18|443.28|445.33|443.43|445.18|443.28|9
1732064390000|2024-11-20 00:59:50|445.19|443.29|445.12|443.22|445.19|443.29|445.12|443.22|11
1732064400000|2024-11-20 01:00:00|445.05|443.15|445.01|443.11|445.05|443.15|445.01|443.11|8
1732064410000|2024-11-20 01:00:10|445|443.1|445.25|443.35|445.28|443.38|444.99|443.09|13
1732064420000|2024-11-20 01:00:20|445.26|443.36|445.38|443.48|445.38|443.48|445.26|443.36|11
1732064430000|2024-11-20 01:00:30|445.37|443.47|445.59|443.69|445.6|443.7|445.37|443.47|15
1732064440000|2024-11-20 01:00:40|445.57|443.67|445.61|443.71|445.61|443.71|445.52|443.62|13
1732064450000|2024-11-20 01:00:50|445.62|443.72|445.76|443.86|445.76|443.86|445.62|443.72|10
1732064460000|2024-11-20 01:01:00|445.8|443.9|445.8|443.9|445.95|444.05|445.77|443.87|12
1732064470000|2024-11-20 01:01:10|445.79|443.89|445.62|443.72|445.79|443.89|445.62|443.72|13
1732064490000|2024-11-20 01:01:30|445.61|443.71|445.55|443.65|445.61|443.71|445.55|443.65|4
1732064500000|2024-11-20 01:01:40|445.46|443.56|445.36|443.46|445.47|443.57|445.36|443.46|3
1732064510000|2024-11-20 01:01:50|445.27|443.37|446|444.1|446.03|444.13|445.27|443.37|10
1732064520000|2024-11-20 01:02:00|445.99|444.09|445.92|444.02|445.99|444.09|445.9|444|8
1732064530000|2024-11-20 01:02:10|445.93|444.03|445.79|443.89|445.93|444.03|445.79|443.89|14
1732064540000|2024-11-20 01:02:20|445.82|443.92|445.81|443.91|445.9|444|445.81|443.91|10
1732064550000|2024-11-20 01:02:30|445.8|443.9|445.85|443.95|445.89|443.99|445.8|443.9|10
1732064560000|2024-11-20 01:02:40|445.84|443.94|445.7|443.8|445.84|443.94|445.7|443.8|8
1732064570000|2024-11-20 01:02:50|445.69|443.79|445.42|443.52|445.7|443.8|445.42|443.52|12
1732064580000|2024-11-20 01:03:00|445.41|443.51|445.57|443.67|445.57|443.67|445.41|443.51|9
1732064590000|2024-11-20 01:03:10|445.58|443.68|445.83|443.93|445.83|443.93|445.58|443.68|9
1732064600000|2024-11-20 01:03:20|445.82|443.92|445.82|443.92|445.82|443.92|445.82|443.92|1
1732064610000|2024-11-20 01:03:30|445.81|443.91|445.66|443.76|445.81|443.91|445.66|443.76|7
1732064620000|2024-11-20 01:03:40|445.65|443.75|445.75|443.85|445.76|443.86|445.65|443.75|13
1732064630000|2024-11-20 01:03:50|445.74|443.84|446.06|444.16|446.06|444.16|445.74|443.84|16
1732064640000|2024-11-20 01:04:00|446.11|444.21|446.42|444.52|446.42|444.52|446.11|444.21|20
1732064650000|2024-11-20 01:04:10|446.5|444.6|446.61|444.71|446.61|444.71|446.5|444.6|7
1732064660000|2024-11-20 01:04:20|446.6|444.7|446.49|444.59|446.72|444.82|446.48|444.58|15
1732064670000|2024-11-20 01:04:30|446.48|444.58|446.7|444.8|446.7|444.8|446.48|444.58|16
1732064680000|2024-11-20 01:04:40|446.71|444.81|446.89|444.99|446.9|445|446.71|444.81|9
1732064690000|2024-11-20 01:04:50|446.88|444.98|447.65|445.75|447.78|445.88|446.88|444.98|19
1732064700000|2024-11-20 01:05:00|447.66|445.76|447.44|445.54|447.68|445.78|447.44|445.54|18
1732064710000|2024-11-20 01:05:10|447.43|445.53|447.03|445.13|447.43|445.53|447.03|445.13|20
1732064720000|2024-11-20 01:05:20|447.02|445.12|446.94|445.04|447.02|445.12|446.93|445.03|6
1732064730000|2024-11-20 01:05:30|447.03|445.13|447.08|445.18|447.14|445.24|447|445.1|5
1732064740000|2024-11-20 01:05:40|447.09|445.19|446.91|445.01|447.09|445.19|446.91|445.01|6
1732064750000|2024-11-20 01:05:50|446.92|445.02|446.94|445.04|446.95|445.05|446.92|445.02|7
1732064760000|2024-11-20 01:06:00|446.87|444.97|446.83|444.93|446.91|445.01|446.83|444.93|10
1732064770000|2024-11-20 01:06:10|446.84|444.94|446.86|444.96|446.87|444.97|446.8|444.9|8
1732064780000|2024-11-20 01:06:20|446.79|444.89|447.1|445.2|447.1|445.2|446.79|444.89|14
1732064790000|2024-11-20 01:06:30|447.11|445.21|447.2|445.3|447.2|445.3|447.11|445.21|8
1732064800000|2024-11-20 01:06:40|447.21|445.31|447.21|445.31|447.22|445.32|447.21|445.31|3
1732064820000|2024-11-20 01:07:00|447.22|445.32|447.07|445.17|447.22|445.32|447.07|445.17|11
1732064830000|2024-11-20 01:07:10|447.06|445.16|446.73|444.83|447.06|445.16|446.73|444.83|16
1732064840000|2024-11-20 01:07:20|446.72|444.82|446.71|444.81|446.72|444.82|446.71|444.81|2
1732064850000|2024-11-20 01:07:30|446.7|444.8|446.63|444.73|446.76|444.86|446.6|444.7|10
1732064860000|2024-11-20 01:07:40|446.64|444.74|446.54|444.64|446.64|444.74|446.51|444.61|14
1732064870000|2024-11-20 01:07:50|446.55|444.65|446.67|444.77|446.67|444.77|446.55|444.65|10
1732064880000|2024-11-20 01:08:00|446.66|444.76|446.57|444.67|446.7|444.8|446.52|444.62|13
1732064890000|2024-11-20 01:08:10|446.55|444.65|446.51|444.61|446.57|444.67|446.5|444.6|5
1732064910000|2024-11-20 01:08:30|446.5|444.6|446.49|444.59|446.5|444.6|446.47|444.57|10
1732064920000|2024-11-20 01:08:40|446.48|444.58|446.45|444.55|446.48|444.58|446.44|444.54|4
1732064930000|2024-11-20 01:08:50|446.44|444.54|446.44|444.54|446.44|444.54|446.44|444.54|1
1732064940000|2024-11-20 01:09:00|446.43|444.53|446.58|444.68|446.58|444.68|446.4|444.5|12
1732064950000|2024-11-20 01:09:10|446.59|444.69|446.67|444.77|446.67|444.77|446.59|444.69|15
1732064960000|2024-11-20 01:09:20|446.66|444.76|446.58|444.68|446.72|444.82|446.57|444.67|13
1732064970000|2024-11-20 01:09:30|446.59|444.69|446.56|444.66|446.69|444.79|446.55|444.65|11
1732064980000|2024-11-20 01:09:40|446.57|444.67|446.48|444.58|446.57|444.67|446.48|444.58|11
1732064990000|2024-11-20 01:09:50|446.49|444.59|446.46|444.56|446.51|444.61|446.44|444.54|12
1732065000000|2024-11-20 01:10:00|446.39|444.49|446.3|444.4|446.39|444.49|446.23|444.33|15
1732065010000|2024-11-20 01:10:10|446.31|444.41|446.36|444.46|446.39|444.49|446.31|444.41|13
1732065020000|2024-11-20 01:10:20|446.35|444.45|446.27|444.37|446.38|444.48|446.23|444.33|16
1732065030000|2024-11-20 01:10:30|446.26|444.36|446.17|444.27|446.31|444.41|446.15|444.25|11
1732065040000|2024-11-20 01:10:40|446.16|444.26|446.1|444.2|446.17|444.27|446.1|444.2|13
1732065050000|2024-11-20 01:10:50|446.11|444.21|446.09|444.19|446.11|444.21|446.07|444.17|10
1732065060000|2024-11-20 01:11:00|446.08|444.18|446.05|444.15|446.08|444.18|445.99|444.09|13
1732065070000|2024-11-20 01:11:10|446|444.1|445.42|443.52|446.01|444.11|445.42|443.52|22
1732065080000|2024-11-20 01:11:20|445.43|443.53|445.49|443.59|445.5|443.6|445.42|443.52|12
1732065090000|2024-11-20 01:11:30|445.52|443.62|445.43|443.53|445.52|443.62|445.39|443.49|12
1732065100000|2024-11-20 01:11:40|445.44|443.54|445.34|443.44|445.44|443.54|445.34|443.44|12
1732065110000|2024-11-20 01:11:50|445.35|443.45|445.1|443.2|445.35|443.45|445.09|443.19|16
1732065120000|2024-11-20 01:12:00|445.11|443.21|445.09|443.19|445.12|443.22|445.07|443.17|13
1732065130000|2024-11-20 01:12:10|445.1|443.2|445.05|443.15|445.12|443.22|445.02|443.12|16
1732065140000|2024-11-20 01:12:20|445.19|443.29|445.21|443.31|445.23|443.33|445.19|443.29|9
1732065150000|2024-11-20 01:12:30|445.18|443.28|445.13|443.23|445.18|443.28|445.13|443.23|10
1732065160000|2024-11-20 01:12:40|445.14|443.24|445.34|443.44|445.36|443.46|445.14|443.24|18
1732065170000|2024-11-20 01:12:50|445.29|443.39|445.28|443.38|445.29|443.39|445.27|443.37|8
1732065180000|2024-11-20 01:13:00|445.29|443.39|445.21|443.31|445.29|443.39|445.2|443.3|17
1732065190000|2024-11-20 01:13:10|445.2|443.3|445.17|443.27|445.2|443.3|445.16|443.26|15
1732065200000|2024-11-20 01:13:20|445.07|443.17|445.12|443.22|445.12|443.22|445.07|443.17|12
1732065210000|2024-11-20 01:13:30|445.11|443.21|445.22|443.32|445.22|443.32|445.01|443.11|9
1732065220000|2024-11-20 01:13:40|445.23|443.33|445.19|443.29|445.24|443.34|445.19|443.29|11
1732065230000|2024-11-20 01:13:50|445.18|443.28|445.18|443.28|445.18|443.28|445.18|443.28|1
1732065240000|2024-11-20 01:14:00|445.14|443.24|445.16|443.26|445.16|443.26|445.14|443.24|3
1732065250000|2024-11-20 01:14:10|445.17|443.27|445.19|443.29|445.19|443.29|445.17|443.27|3
1732065260000|2024-11-20 01:14:20|445.18|443.28|445.24|443.34|445.24|443.34|445.16|443.26|9
1732065270000|2024-11-20 01:14:30|445.23|443.33|445.42|443.52|445.42|443.52|445.21|443.31|10
1732065280000|2024-11-20 01:14:40|445.43|443.53|445.39|443.49|445.43|443.53|445.32|443.42|3
1732065290000|2024-11-20 01:14:50|445.35|443.45|445.42|443.52|445.42|443.52|445.35|443.45|5
1732065300000|2024-11-20 01:15:00|445.43|443.53|445.42|443.52|445.5|443.6|445.42|443.52|13
1732065310000|2024-11-20 01:15:10|445.43|443.53|445.69|443.79|445.69|443.79|445.42|443.52|14
1732065320000|2024-11-20 01:15:20|445.65|443.75|445.51|443.61|445.65|443.75|445.51|443.61|9
1732065330000|2024-11-20 01:15:30|445.5|443.6|445.43|443.53|445.5|443.6|445.43|443.53|5
1732065340000|2024-11-20 01:15:40|445.42|443.52|445.12|443.22|445.42|443.52|445.12|443.22|13
1732065350000|2024-11-20 01:15:50|445.11|443.21|444.88|442.98|445.11|443.21|444.88|442.98|10
1732065360000|2024-11-20 01:16:00|444.86|442.96|444.89|442.99|444.89|442.99|444.86|442.96|6
1732065370000|2024-11-20 01:16:10|444.9|443|444.86|442.96|444.9|443|444.86|442.96|2
1732065380000|2024-11-20 01:16:20|444.87|442.97|444.82|442.92|444.88|442.98|444.74|442.84|12
1732065390000|2024-11-20 01:16:30|444.83|442.93|444.98|443.08|444.98|443.08|444.79|442.89|13
1732065400000|2024-11-20 01:16:40|444.99|443.09|445.19|443.29|445.19|443.29|444.99|443.09|12
1732065410000|2024-11-20 01:16:50|445.2|443.3|445.44|443.54|445.44|443.54|445.2|443.3|13
1732065420000|2024-11-20 01:17:00|445.43|443.53|445.3|443.4|445.44|443.54|445.3|443.4|4
1732065430000|2024-11-20 01:17:10|445.26|443.36|445.21|443.31|445.26|443.36|445.21|443.31|4
1732065440000|2024-11-20 01:17:20|445.11|443.21|445.08|443.18|445.11|443.21|445.08|443.18|4
1732065450000|2024-11-20 01:17:30|445.07|443.17|444.95|443.05|445.07|443.17|444.95|443.05|3
1732065470000|2024-11-20 01:17:50|444.96|443.06|444.96|443.06|444.96|443.06|444.96|443.06|1
1732065480000|2024-11-20 01:18:00|444.97|443.07|444.91|443.01|445|443.1|444.91|443.01|11
1732065490000|2024-11-20 01:18:10|444.9|443|444.51|442.61|444.9|443|444.47|442.57|17
1732065500000|2024-11-20 01:18:20|444.53|442.63|444.13|442.23|444.53|442.63|444.13|442.23|16
1732065510000|2024-11-20 01:18:30|444.14|442.24|444.18|442.28|444.21|442.31|444.13|442.23|11
1732065520000|2024-11-20 01:18:40|444.19|442.29|444.16|442.26|444.19|442.29|444.12|442.22|10
1732065530000|2024-11-20 01:18:50|444.15|442.25|443.91|442.01|444.15|442.25|443.9|442|19
1732065540000|2024-11-20 01:19:00|443.86|441.96|443.88|441.98|443.89|441.99|443.86|441.96|13
1732065550000|2024-11-20 01:19:10|443.89|441.99|443.99|442.09|444|442.1|443.89|441.99|9
1732065560000|2024-11-20 01:19:20|443.94|442.04|443.55|441.65|443.95|442.05|443.52|441.62|14
1732065570000|2024-11-20 01:19:30|443.56|441.66|443.64|441.74|443.67|441.77|443.56|441.66|14
1732065580000|2024-11-20 01:19:40|443.65|441.75|443.78|441.88|443.78|441.88|443.59|441.69|11
1732065590000|2024-11-20 01:19:50|443.77|441.87|443.7|441.8|443.79|441.89|443.7|441.8|5
1732065600000|2024-11-20 01:20:00|443.69|441.79|443.53|441.63|443.69|441.79|443.53|441.63|8
1732065610000|2024-11-20 01:20:10|443.54|441.64|443.55|441.65|443.57|441.67|443.54|441.64|5
1732065620000|2024-11-20 01:20:20|443.54|441.64|443.91|442.01|443.96|442.06|443.54|441.64|15
1732065630000|2024-11-20 01:20:30|443.89|441.99|443.9|442|443.9|442|443.89|441.99|2
1732065640000|2024-11-20 01:20:40|443.92|442.02|444|442.1|444|442.1|443.91|442.01|11
1732065650000|2024-11-20 01:20:50|444.01|442.11|444.02|442.12|444.02|442.12|444.01|442.11|2
1732065660000|2024-11-20 01:21:00|444.03|442.13|444.07|442.17|444.07|442.17|444.02|442.12|3
1732065670000|2024-11-20 01:21:10|444.08|442.18|444.12|442.22|444.12|442.22|444.08|442.18|8
1732065680000|2024-11-20 01:21:20|444.13|442.23|444.15|442.25|444.15|442.25|444.13|442.23|5
1732065690000|2024-11-20 01:21:30|444.16|442.26|444.1|442.2|444.16|442.26|444.08|442.18|8
1732065700000|2024-11-20 01:21:40|444.11|442.21|444.03|442.13|444.19|442.29|444.03|442.13|7
1732065710000|2024-11-20 01:21:50|444.04|442.14|443.92|442.02|444.05|442.15|443.92|442.02|9
1732065720000|2024-11-20 01:22:00|443.93|442.03|444.04|442.14|444.04|442.14|443.88|441.98|15
1732065730000|2024-11-20 01:22:10|444.05|442.15|443.82|441.92|444.05|442.15|443.8|441.9|15
1732065740000|2024-11-20 01:22:20|443.73|441.83|443.14|441.24|443.73|441.83|443.14|441.24|29
1732065750000|2024-11-20 01:22:30|443.13|441.23|442.94|441.04|443.13|441.23|442.94|441.04|17
1732065760000|2024-11-20 01:22:40|442.93|441.03|442.79|440.89|442.93|441.03|442.77|440.87|12
1732065770000|2024-11-20 01:22:50|442.78|440.88|442.76|440.86|442.78|440.88|442.76|440.86|3
1732065780000|2024-11-20 01:23:00|442.75|440.85|442.59|440.69|442.75|440.85|442.59|440.69|3
1732065790000|2024-11-20 01:23:10|442.6|440.7|442.44|440.54|442.6|440.7|442.44|440.54|12
1732065800000|2024-11-20 01:23:20|442.41|440.51|442.26|440.36|442.41|440.51|442.24|440.34|6
1732065810000|2024-11-20 01:23:30|442.27|440.37|442.08|440.18|442.29|440.39|442.08|440.18|9
1732065820000|2024-11-20 01:23:40|442.07|440.17|442.06|440.16|442.08|440.18|442.04|440.14|10
1732065830000|2024-11-20 01:23:50|442.05|440.15|441.86|439.96|442.08|440.18|441.86|439.96|9
1732065840000|2024-11-20 01:24:00|441.85|439.95|441.78|439.88|441.85|439.95|441.78|439.88|8
1732065850000|2024-11-20 01:24:10|441.77|439.87|441.71|439.81|441.77|439.87|441.7|439.8|5
1732065860000|2024-11-20 01:24:20|441.72|439.82|441.71|439.81|441.72|439.82|441.71|439.81|2
1732065870000|2024-11-20 01:24:30|441.7|439.8|441.62|439.72|441.7|439.8|441.59|439.69|5
1732065880000|2024-11-20 01:24:40|441.63|439.73|441.66|439.76|441.66|439.76|441.63|439.73|10
1732065890000|2024-11-20 01:24:50|441.67|439.77|441.58|439.68|441.7|439.8|441.58|439.68|6
1732065900000|2024-11-20 01:25:00|441.59|439.69|441.67|439.77|441.68|439.78|441.59|439.69|4
1732065910000|2024-11-20 01:25:10|441.68|439.78|441.72|439.82|441.72|439.82|441.68|439.78|5
1732065920000|2024-11-20 01:25:20|441.66|439.76|441.63|439.73|441.66|439.76|441.62|439.72|7
1732065930000|2024-11-20 01:25:30|441.5|439.6|441.33|439.43|441.55|439.65|441.32|439.42|10
1732065940000|2024-11-20 01:25:40|441.4|439.5|441.29|439.39|441.4|439.5|441.29|439.39|13
1732065950000|2024-11-20 01:25:50|441.3|439.4|441.31|439.41|441.31|439.41|441.27|439.37|12
1732065960000|2024-11-20 01:26:00|441.3|439.4|441.45|439.55|441.45|439.55|441.21|439.31|17
1732065970000|2024-11-20 01:26:10|441.51|439.61|441.72|439.82|441.72|439.82|441.51|439.61|13
1732065980000|2024-11-20 01:26:20|441.73|439.83|442.05|440.15|442.09|440.19|441.73|439.83|20
1732065990000|2024-11-20 01:26:30|442.06|440.16|442.23|440.33|442.23|440.33|442.06|440.16|20
1732066000000|2024-11-20 01:26:40|442.24|440.34|442.31|440.41|442.32|440.42|442.24|440.34|5
1732066010000|2024-11-20 01:26:50|442.34|440.44|442.19|440.29|442.34|440.44|442.19|440.29|7
1732066020000|2024-11-20 01:27:00|442.2|440.3|442.38|440.48|442.41|440.51|442.19|440.29|21
1732066030000|2024-11-20 01:27:10|442.39|440.49|442.54|440.64|442.54|440.64|442.38|440.48|12
1732066040000|2024-11-20 01:27:20|442.55|440.65|442.57|440.67|442.65|440.75|442.55|440.65|8
1732066050000|2024-11-20 01:27:30|442.56|440.66|442.3|440.4|442.57|440.67|442.3|440.4|7
1732066060000|2024-11-20 01:27:40|442.31|440.41|442.38|440.48|442.38|440.48|442.31|440.41|4
1732066070000|2024-11-20 01:27:50|442.39|440.49|442.38|440.48|442.39|440.49|442.37|440.47|6
1732066080000|2024-11-20 01:28:00|442.39|440.49|442.43|440.53|442.45|440.55|442.38|440.48|5
1732066100000|2024-11-20 01:28:20|442.35|440.45|442.2|440.3|442.35|440.45|442.15|440.25|16
1732066110000|2024-11-20 01:28:30|442.21|440.31|442.28|440.38|442.33|440.43|442.21|440.31|14
1732066120000|2024-11-20 01:28:40|442.24|440.34|442.09|440.19|442.24|440.34|442.05|440.15|13
1732066130000|2024-11-20 01:28:50|442.1|440.2|442.03|440.13|442.13|440.23|442.02|440.12|9
1732066140000|2024-11-20 01:29:00|442.04|440.14|442.13|440.23|442.22|440.32|442.04|440.14|16
1732066150000|2024-11-20 01:29:10|442.15|440.25|442|440.1|442.15|440.25|442|440.1|8
1732066170000|2024-11-20 01:29:30|442.05|440.15|442.34|440.44|442.34|440.44|442.05|440.15|13
1732066180000|2024-11-20 01:29:40|442.35|440.45|442.35|440.45|442.35|440.45|442.35|440.45|1
1732066190000|2024-11-20 01:29:50|442.34|440.44|442.34|440.44|442.34|440.44|442.34|440.44|1
1732066200000|2024-11-20 01:30:00|442.38|440.48|442.18|440.28|442.39|440.49|442.17|440.27|12
1732066210000|2024-11-20 01:30:10|442.19|440.29|442.22|440.32|442.42|440.52|442.19|440.29|15
1732066220000|2024-11-20 01:30:20|442.2|440.3|441.82|439.92|442.2|440.3|441.82|439.92|20
1732066230000|2024-11-20 01:30:30|441.83|439.93|441.99|440.09|442.01|440.11|441.83|439.93|15
1732066240000|2024-11-20 01:30:40|441.94|440.04|441.88|439.98|441.94|440.04|441.85|439.95|11
1732066250000|2024-11-20 01:30:50|441.87|439.97|441.51|439.61|441.9|440|441.47|439.57|17
1732066260000|2024-11-20 01:31:00|441.52|439.62|441.59|439.69|441.6|439.7|441.48|439.58|12
1732066270000|2024-11-20 01:31:10|441.6|439.7|441.31|439.41|441.6|439.7|441.31|439.41|14
1732066280000|2024-11-20 01:31:20|441.3|439.4|441.22|439.32|441.3|439.4|441.18|439.28|15
1732066290000|2024-11-20 01:31:30|441.23|439.33|441.37|439.47|441.37|439.47|441.23|439.33|9
1732066300000|2024-11-20 01:31:40|441.36|439.46|441.27|439.37|441.37|439.47|441.27|439.37|11
1732066310000|2024-11-20 01:31:50|441.28|439.38|441.85|439.95|441.86|439.96|441.28|439.38|19
1732066320000|2024-11-20 01:32:00|441.86|439.96|442.14|440.24|442.14|440.24|441.86|439.96|17
1732066330000|2024-11-20 01:32:10|442.15|440.25|442.42|440.52|442.42|440.52|442.15|440.25|13
1732066340000|2024-11-20 01:32:20|442.43|440.53|442.57|440.67|442.57|440.67|442.43|440.53|9
1732066350000|2024-11-20 01:32:30|442.58|440.68|442.74|440.84|442.86|440.96|442.58|440.68|14
1732066360000|2024-11-20 01:32:40|442.73|440.83|442.82|440.92|442.82|440.92|442.73|440.83|12
1732066370000|2024-11-20 01:32:50|442.83|440.93|443.17|441.27|443.17|441.27|442.83|440.93|16
1732066380000|2024-11-20 01:33:00|443.18|441.28|443.57|441.67|443.6|441.7|443.18|441.28|19
1732066390000|2024-11-20 01:33:10|443.58|441.68|443.56|441.66|443.63|441.73|443.56|441.66|10
1732066400000|2024-11-20 01:33:20|443.57|441.67|443.62|441.72|443.62|441.72|443.57|441.67|9
1732066410000|2024-11-20 01:33:30|443.63|441.73|443.89|441.99|443.89|441.99|443.63|441.73|11
1732066420000|2024-11-20 01:33:40|443.88|441.98|443.81|441.91|443.88|441.98|443.76|441.86|8
1732066430000|2024-11-20 01:33:50|443.65|441.75|443.58|441.68|443.65|441.75|443.58|441.68|11
1732066440000|2024-11-20 01:34:00|443.4|441.5|443.4|441.5|443.42|441.52|443.39|441.49|8
1732066450000|2024-11-20 01:34:10|443.41|441.51|443.54|441.64|443.54|441.64|443.39|441.49|4
1732066460000|2024-11-20 01:34:20|443.56|441.66|443.69|441.79|443.69|441.79|443.56|441.66|5
1732066470000|2024-11-20 01:34:30|443.7|441.8|443.8|441.9|443.83|441.93|443.7|441.8|17
1732066480000|2024-11-20 01:34:40|443.81|441.91|443.86|441.96|443.95|442.05|443.8|441.9|12
1732066490000|2024-11-20 01:34:50|443.87|441.97|443.74|441.84|443.87|441.97|443.71|441.81|10
1732066500000|2024-11-20 01:35:00|443.75|441.85|443.66|441.76|443.79|441.89|443.66|441.76|10
1732066510000|2024-11-20 01:35:10|443.65|441.75|443.4|441.5|443.65|441.75|443.4|441.5|18
1732066520000|2024-11-20 01:35:20|443.41|441.51|443.14|441.24|443.44|441.54|443.14|441.24|15
1732066530000|2024-11-20 01:35:30|443.13|441.23|443.23|441.33|443.23|441.33|443.07|441.17|13
1732066540000|2024-11-20 01:35:40|443.24|441.34|443.29|441.39|443.37|441.47|443.24|441.34|19
1732066550000|2024-11-20 01:35:50|443.3|441.4|443.44|441.54|443.44|441.54|443.3|441.4|14
1732066560000|2024-11-20 01:36:00|443.45|441.55|443.76|441.86|443.77|441.87|443.45|441.55|14
1732066570000|2024-11-20 01:36:10|443.77|441.87|443.9|442|443.93|442.03|443.77|441.87|14
1732066580000|2024-11-20 01:36:20|443.89|441.99|444.31|442.41|444.31|442.41|443.89|441.99|13
1732066590000|2024-11-20 01:36:30|444.3|442.4|444.29|442.39|444.3|442.4|444.25|442.35|10
1732066600000|2024-11-20 01:36:40|444.3|442.4|444.34|442.44|444.34|442.44|444.3|442.4|7
1732066610000|2024-11-20 01:36:50|444.35|442.45|444.34|442.44|444.36|442.46|444.34|442.44|4
1732066620000|2024-11-20 01:37:00|444.27|442.37|444.22|442.32|444.29|442.39|444.22|442.32|9
1732066630000|2024-11-20 01:37:10|444.21|442.31|443.7|441.8|444.21|442.31|443.7|441.8|20
1732066640000|2024-11-20 01:37:20|443.71|441.81|444.06|442.16|444.06|442.16|443.71|441.81|12
1732066650000|2024-11-20 01:37:30|444.07|442.17|444|442.1|444.08|442.18|443.94|442.04|14
1732066660000|2024-11-20 01:37:40|444.01|442.11|444.06|442.16|444.06|442.16|444.01|442.11|10
1732066670000|2024-11-20 01:37:50|444.07|442.17|444.3|442.4|444.3|442.4|444.07|442.17|10
1732066680000|2024-11-20 01:38:00|444.29|442.39|444.23|442.33|444.31|442.41|444.23|442.33|11
1732066690000|2024-11-20 01:38:10|444.24|442.34|444.23|442.33|444.24|442.34|444.22|442.32|6
1732066700000|2024-11-20 01:38:20|444.22|442.32|444.24|442.34|444.27|442.37|444.14|442.24|7
1732066710000|2024-11-20 01:38:30|444.25|442.35|444.31|442.41|444.33|442.43|444.25|442.35|11
1732066720000|2024-11-20 01:38:40|444.3|442.4|444.21|442.31|444.3|442.4|444.16|442.26|5
1732066730000|2024-11-20 01:38:50|444.15|442.25|444.15|442.25|444.15|442.25|444.14|442.24|3
1732066740000|2024-11-20 01:39:00|444.16|442.26|444.31|442.41|444.31|442.41|444.16|442.26|15
1732066750000|2024-11-20 01:39:10|444.22|442.32|444.22|442.32|444.22|442.32|444.22|442.32|1
1732066760000|2024-11-20 01:39:20|444.23|442.33|444.34|442.44|444.34|442.44|444.23|442.33|2
1732066770000|2024-11-20 01:39:30|444.19|442.29|444.07|442.17|444.2|442.3|444.03|442.13|15
1732066780000|2024-11-20 01:39:40|444.06|442.16|444.05|442.15|444.06|442.16|444.05|442.15|2
1732066790000|2024-11-20 01:39:50|444.06|442.16|444.14|442.24|444.14|442.24|444.05|442.15|3
1732066800000|2024-11-20 01:40:00|444.15|442.25|444.08|442.18|444.16|442.26|444.08|442.18|11
1732066810000|2024-11-20 01:40:10|444.12|442.22|444|442.1|444.12|442.22|443.87|441.97|19
1732066820000|2024-11-20 01:40:20|444.01|442.11|443.85|441.95|444.03|442.13|443.83|441.93|15
1732066830000|2024-11-20 01:40:30|443.86|441.96|443.82|441.92|443.92|442.02|443.8|441.9|12
1732066840000|2024-11-20 01:40:40|443.81|441.91|443.85|441.95|443.85|441.95|443.81|441.91|11
1732066850000|2024-11-20 01:40:50|443.86|441.96|444.03|442.13|444.03|442.13|443.76|441.86|16
1732066860000|2024-11-20 01:41:00|444.02|442.12|443.97|442.07|444.03|442.13|443.92|442.02|21
1732066870000|2024-11-20 01:41:10|443.98|442.08|443.9|442|444.01|442.11|443.9|442|9
1732066880000|2024-11-20 01:41:20|443.89|441.99|443.72|441.82|443.89|441.99|443.72|441.82|9
1732066890000|2024-11-20 01:41:30|443.73|441.83|443.69|441.79|443.75|441.85|443.68|441.78|10
1732066900000|2024-11-20 01:41:40|443.7|441.8|443.7|441.8|443.72|441.82|443.69|441.79|7
1732066910000|2024-11-20 01:41:50|443.69|441.79|443.79|441.89|443.81|441.91|443.67|441.77|11
1732066920000|2024-11-20 01:42:00|443.8|441.9|443.79|441.89|443.85|441.95|443.79|441.89|5
1732066930000|2024-11-20 01:42:10|443.78|441.88|443.82|441.92|443.83|441.93|443.73|441.83|11
1732066940000|2024-11-20 01:42:20|443.83|441.93|443.94|442.04|443.95|442.05|443.81|441.91|15
1732066950000|2024-11-20 01:42:30|443.93|442.03|443.82|441.92|443.93|442.03|443.82|441.92|7
1732066960000|2024-11-20 01:42:40|443.83|441.93|443.91|442.01|443.92|442.02|443.82|441.92|6
1732066970000|2024-11-20 01:42:50|443.9|442|443.85|441.95|443.92|442.02|443.85|441.95|10
1732066980000|2024-11-20 01:43:00|443.79|441.89|443.87|441.97|443.87|441.97|443.79|441.89|6
1732066990000|2024-11-20 01:43:10|443.88|441.98|443.76|441.86|443.9|442|443.76|441.86|8
1732067000000|2024-11-20 01:43:20|443.75|441.85|443.48|441.58|443.75|441.85|443.47|441.57|16
1732067010000|2024-11-20 01:43:30|443.49|441.59|443.37|441.47|443.5|441.6|443.35|441.45|13
1732067020000|2024-11-20 01:43:40|443.38|441.48|443.34|441.44|443.38|441.48|443.32|441.42|7
1732067030000|2024-11-20 01:43:50|443.35|441.45|443.08|441.18|443.35|441.45|443.06|441.16|17
1732067040000|2024-11-20 01:44:00|443.09|441.19|442.94|441.04|443.1|441.2|442.92|441.02|13
1732067050000|2024-11-20 01:44:10|442.93|441.03|442.7|440.8|442.93|441.03|442.7|440.8|11
1732067060000|2024-11-20 01:44:20|442.69|440.79|442.43|440.53|442.69|440.79|442.43|440.53|21
1732067070000|2024-11-20 01:44:30|442.42|440.52|442.24|440.34|442.42|440.52|442.24|440.34|14
1732067080000|2024-11-20 01:44:40|442.23|440.33|441.75|439.85|442.23|440.33|441.69|439.79|20
1732067090000|2024-11-20 01:44:50|441.77|439.87|442.02|440.12|442.06|440.16|441.77|439.87|15
1732067100000|2024-11-20 01:45:00|442.01|440.11|442.47|440.57|442.47|440.57|442|440.1|14
1732067110000|2024-11-20 01:45:10|442.46|440.56|442.87|440.97|442.87|440.97|442.46|440.56|20
1732067120000|2024-11-20 01:45:20|443.04|441.14|443.1|441.2|443.11|441.21|443.01|441.11|9
1732067130000|2024-11-20 01:45:30|443.09|441.19|443.05|441.15|443.1|441.2|443.05|441.15|6
1732067140000|2024-11-20 01:45:40|443.04|441.14|442.97|441.07|443.05|441.15|442.97|441.07|6
1732067150000|2024-11-20 01:45:50|442.98|441.08|443.06|441.16|443.09|441.19|442.97|441.07|9
1732067160000|2024-11-20 01:46:00|443.07|441.17|442.97|441.07|443.2|441.3|442.97|441.07|16
1732067170000|2024-11-20 01:46:10|442.96|441.06|442.85|440.95|442.96|441.06|442.8|440.9|14
1732067180000|2024-11-20 01:46:20|442.86|440.96|443.1|441.2|443.1|441.2|442.85|440.95|12
1732067190000|2024-11-20 01:46:30|443.11|441.21|443.1|441.2|443.13|441.23|443.1|441.2|5
1732067200000|2024-11-20 01:46:40|443.01|441.11|443.01|441.11|443.01|441.11|443.01|441.11|1
1732067210000|2024-11-20 01:46:50|443|441.1|442.87|440.97|443|441.1|442.87|440.97|11
1732067220000|2024-11-20 01:47:00|442.86|440.96|442.72|440.82|442.88|440.98|442.72|440.82|6
1732067230000|2024-11-20 01:47:10|442.73|440.83|442.61|440.71|442.73|440.83|442.61|440.71|10
1732067240000|2024-11-20 01:47:20|442.44|440.54|442.42|440.52|442.5|440.6|442.37|440.47|13
1732067250000|2024-11-20 01:47:30|442.43|440.53|442.5|440.6|442.54|440.64|442.43|440.53|7
1732067260000|2024-11-20 01:47:40|442.55|440.65|442.63|440.73|442.63|440.73|442.54|440.64|3
1732067270000|2024-11-20 01:47:50|442.55|440.65|442.54|440.64|442.56|440.66|442.54|440.64|4
1732067280000|2024-11-20 01:48:00|442.53|440.63|442.43|440.53|442.54|440.64|442.43|440.53|11
1732067290000|2024-11-20 01:48:10|442.38|440.48|441.93|440.03|442.38|440.48|441.93|440.03|23
1732067300000|2024-11-20 01:48:20|441.94|440.04|441.45|439.55|441.94|440.04|441.42|439.52|24
1732067310000|2024-11-20 01:48:30|441.44|439.54|441.41|439.51|441.52|439.62|441.38|439.48|16
1732067320000|2024-11-20 01:48:40|441.42|439.52|441.4|439.5|441.46|439.56|441.39|439.49|8
1732067330000|2024-11-20 01:48:50|441.35|439.45|441.61|439.71|441.61|439.71|441.35|439.45|11
1732067340000|2024-11-20 01:49:00|441.62|439.72|441.98|440.08|441.99|440.09|441.62|439.72|16
1732067350000|2024-11-20 01:49:10|441.99|440.09|441.95|440.05|442.01|440.11|441.95|440.05|9
1732067360000|2024-11-20 01:49:20|441.94|440.04|441.82|439.92|441.94|440.04|441.74|439.84|10
1732067370000|2024-11-20 01:49:30|441.85|439.95|442.2|440.3|442.2|440.3|441.85|439.95|9
1732067380000|2024-11-20 01:49:40|442.21|440.31|442.18|440.28|442.21|440.31|442.17|440.27|7
1732067390000|2024-11-20 01:49:50|442.14|440.24|442.17|440.27|442.17|440.27|442.14|440.24|2
1732067400000|2024-11-20 01:50:00|442.18|440.28|442.35|440.45|442.35|440.45|442.18|440.28|11
1732067410000|2024-11-20 01:50:10|442.34|440.44|442.41|440.51|442.42|440.52|442.34|440.44|14
1732067420000|2024-11-20 01:50:20|442.4|440.5|442.57|440.67|442.58|440.68|442.4|440.5|10
1732067430000|2024-11-20 01:50:30|442.58|440.68|442.84|440.94|442.85|440.95|442.58|440.68|13
1732067440000|2024-11-20 01:50:40|442.85|440.95|442.74|440.84|442.85|440.95|442.67|440.77|10
1732067450000|2024-11-20 01:50:50|442.75|440.85|442.99|441.09|442.99|441.09|442.75|440.85|11
1732067460000|2024-11-20 01:51:00|442.98|441.08|442.81|440.91|443.02|441.12|442.81|440.91|10
1732067470000|2024-11-20 01:51:10|442.8|440.9|442.65|440.75|442.8|440.9|442.64|440.74|10
1732067480000|2024-11-20 01:51:20|442.63|440.73|442.68|440.78|442.72|440.82|442.63|440.73|6
1732067490000|2024-11-20 01:51:30|442.73|440.83|442.9|441|442.9|441|442.73|440.83|5
1732067500000|2024-11-20 01:51:40|442.91|441.01|443|441.1|443|441.1|442.91|441.01|6
1732067510000|2024-11-20 01:51:50|443.01|441.11|443.15|441.25|443.15|441.25|443.01|441.11|5
1732067520000|2024-11-20 01:52:00|443.14|441.24|443.41|441.51|443.41|441.51|443.14|441.24|14
1732067530000|2024-11-20 01:52:10|443.36|441.46|443.62|441.72|443.62|441.72|443.36|441.46|15
1732067540000|2024-11-20 01:52:20|443.63|441.73|443.69|441.79|443.76|441.86|443.63|441.73|13
1732067550000|2024-11-20 01:52:30|443.7|441.8|443.42|441.52|443.7|441.8|443.42|441.52|16
1732067560000|2024-11-20 01:52:40|443.43|441.53|443.39|441.49|443.44|441.54|443.39|441.49|9
1732067570000|2024-11-20 01:52:50|443.38|441.48|443.27|441.37|443.38|441.48|443.23|441.33|15
1732067580000|2024-11-20 01:53:00|443.19|441.29|442.94|441.04|443.2|441.3|442.94|441.04|17
1732067590000|2024-11-20 01:53:10|442.95|441.05|442.72|440.82|442.98|441.08|442.71|440.81|14
1732067600000|2024-11-20 01:53:20|442.73|440.83|442.8|440.9|442.8|440.9|442.73|440.83|12
1732067610000|2024-11-20 01:53:30|442.7|440.8|442.68|440.78|442.72|440.82|442.67|440.77|13
1732067620000|2024-11-20 01:53:40|442.69|440.79|442.68|440.78|442.78|440.88|442.68|440.78|13
1732067630000|2024-11-20 01:53:50|442.69|440.79|442.66|440.76|442.71|440.81|442.64|440.74|12
1732067640000|2024-11-20 01:54:00|442.65|440.75|442.52|440.62|442.65|440.75|442.48|440.58|8
1732067650000|2024-11-20 01:54:10|442.53|440.63|442.54|440.64|442.55|440.65|442.48|440.58|13
1732067660000|2024-11-20 01:54:20|442.55|440.65|442.46|440.56|442.56|440.66|442.46|440.56|14
1732067670000|2024-11-20 01:54:30|442.45|440.55|442.21|440.31|442.45|440.55|442.21|440.31|17
1732067680000|2024-11-20 01:54:40|442.19|440.29|442.09|440.19|442.19|440.29|442.03|440.13|14
1732067690000|2024-11-20 01:54:50|442.1|440.2|442.03|440.13|442.12|440.22|442.02|440.12|10
1732067700000|2024-11-20 01:55:00|442.05|440.15|442.43|440.53|442.43|440.53|442.03|440.13|16
1732067710000|2024-11-20 01:55:10|442.44|440.54|442.58|440.68|442.58|440.68|442.44|440.54|17
1732067720000|2024-11-20 01:55:20|442.59|440.69|442.74|440.84|442.74|440.84|442.55|440.65|8
1732067730000|2024-11-20 01:55:30|442.73|440.83|442.59|440.69|442.73|440.83|442.56|440.66|13
1732067740000|2024-11-20 01:55:40|442.6|440.7|442.67|440.77|442.67|440.77|442.6|440.7|11
1732067750000|2024-11-20 01:55:50|442.68|440.78|442.59|440.69|442.69|440.79|442.58|440.68|6
1732067760000|2024-11-20 01:56:00|442.51|440.61|442.43|440.53|442.51|440.61|442.43|440.53|6
1732067770000|2024-11-20 01:56:10|442.45|440.55|442.49|440.59|442.49|440.59|442.45|440.55|9
1732067780000|2024-11-20 01:56:20|442.52|440.62|442.7|440.8|442.7|440.8|442.52|440.62|5
1732067790000|2024-11-20 01:56:30|442.68|440.78|442.69|440.79|442.71|440.81|442.67|440.77|7
1732067800000|2024-11-20 01:56:40|442.68|440.78|442.65|440.75|442.71|440.81|442.65|440.75|9
1732067810000|2024-11-20 01:56:50|442.66|440.76|442.85|440.95|442.85|440.95|442.65|440.75|12
1732067820000|2024-11-20 01:57:00|442.86|440.96|442.77|440.87|442.88|440.98|442.77|440.87|7
1732067830000|2024-11-20 01:57:10|442.76|440.86|442.4|440.5|442.76|440.86|442.4|440.5|10
1732067840000|2024-11-20 01:57:20|442.41|440.51|442.39|440.49|442.41|440.51|442.39|440.49|3
1732067850000|2024-11-20 01:57:30|442.38|440.48|442.37|440.47|442.39|440.49|442.37|440.47|4
1732067860000|2024-11-20 01:57:40|442.3|440.4|442.31|440.41|442.31|440.41|442.28|440.38|8
1732067870000|2024-11-20 01:57:50|442.32|440.42|442.5|440.6|442.51|440.61|442.31|440.41|8
1732067880000|2024-11-20 01:58:00|442.51|440.61|442.54|440.64|442.57|440.67|442.51|440.61|6
1732067890000|2024-11-20 01:58:10|442.55|440.65|442.45|440.55|442.57|440.67|442.45|440.55|11
1732067900000|2024-11-20 01:58:20|442.51|440.61|442.6|440.7|442.65|440.75|442.45|440.55|11
1732067910000|2024-11-20 01:58:30|442.61|440.71|442.53|440.63|442.65|440.75|442.53|440.63|13
1732067920000|2024-11-20 01:58:40|442.54|440.64|442.66|440.76|442.66|440.76|442.54|440.64|12
1732067930000|2024-11-20 01:58:50|442.43|440.53|442.52|440.62|442.52|440.62|442.43|440.53|10
1732067940000|2024-11-20 01:59:00|442.53|440.63|442.52|440.62|442.54|440.64|442.39|440.49|14
1732067950000|2024-11-20 01:59:10|442.47|440.57|442.29|440.39|442.47|440.57|442.28|440.38|13
1732067960000|2024-11-20 01:59:20|442.28|440.38|442.24|440.34|442.29|440.39|442.22|440.32|12
1732067970000|2024-11-20 01:59:30|442.25|440.35|442.64|440.74|442.64|440.74|442.23|440.33|22
1732067980000|2024-11-20 01:59:40|442.65|440.75|442.61|440.71|442.67|440.77|442.61|440.71|8
1732067990000|2024-11-20 01:59:50|442.55|440.65|442.6|440.7|442.61|440.71|442.55|440.65|5
1732068000000|2024-11-20 02:00:00|442.61|440.71|442.46|440.56|442.7|440.8|442.46|440.56|12
1732068010000|2024-11-20 02:00:10|442.34|440.44|442.5|440.6|442.57|440.67|442.34|440.44|15
1732068020000|2024-11-20 02:00:20|442.49|440.59|442.27|440.37|442.49|440.59|442.25|440.35|13
1732068030000|2024-11-20 02:00:30|442.28|440.38|442.47|440.57|442.47|440.57|442.25|440.35|10
1732068040000|2024-11-20 02:00:40|442.48|440.58|442.56|440.66|442.56|440.66|442.39|440.49|11
1732068050000|2024-11-20 02:00:50|442.55|440.65|442.6|440.7|442.6|440.7|442.55|440.65|14
1732068060000|2024-11-20 02:01:00|442.61|440.71|442.28|440.38|442.61|440.71|442.28|440.38|15
1732068070000|2024-11-20 02:01:10|442.27|440.37|442.25|440.35|442.33|440.43|442.25|440.35|9
1732068080000|2024-11-20 02:01:20|442.26|440.36|442.12|440.22|442.41|440.51|442.12|440.22|15
1732068090000|2024-11-20 02:01:30|442.22|440.32|442|440.1|442.22|440.32|441.87|439.97|8
1732068100000|2024-11-20 02:01:40|441.96|440.06|441.9|440|441.97|440.07|441.82|439.92|13
1732068110000|2024-11-20 02:01:50|441.89|439.99|441.81|439.91|441.89|439.99|441.81|439.91|11
1732068120000|2024-11-20 02:02:00|441.8|439.9|441.78|439.88|441.8|439.9|441.77|439.87|7
1732068130000|2024-11-20 02:02:10|441.77|439.87|442.43|440.53|442.43|440.53|441.77|439.87|24
1732068140000|2024-11-20 02:02:20|442.37|440.47|442.4|440.5|442.55|440.65|442.37|440.47|19
1732068150000|2024-11-20 02:02:30|442.41|440.51|442.39|440.49|442.46|440.56|442.39|440.49|16
1732068160000|2024-11-20 02:02:40|442.25|440.35|442.5|440.6|442.52|440.62|442.25|440.35|17
1732068170000|2024-11-20 02:02:50|442.51|440.61|442.57|440.67|442.57|440.67|442.41|440.51|11
1732068180000|2024-11-20 02:03:00|442.58|440.68|442.79|440.89|442.79|440.89|442.51|440.61|14
1732068190000|2024-11-20 02:03:10|442.78|440.88|442.82|440.92|442.94|441.04|442.78|440.88|17
1732068200000|2024-11-20 02:03:20|442.84|440.94|442.68|440.78|442.84|440.94|442.6|440.7|12
1732068210000|2024-11-20 02:03:30|442.69|440.79|442.47|440.57|442.7|440.8|442.47|440.57|7
1732068220000|2024-11-20 02:03:40|442.48|440.58|442.44|440.54|442.51|440.61|442.44|440.54|13
1732068230000|2024-11-20 02:03:50|442.37|440.47|442.17|440.27|442.37|440.47|442.16|440.26|10
1732068240000|2024-11-20 02:04:00|442.19|440.29|442.28|440.38|442.31|440.41|442.19|440.29|8
1732068250000|2024-11-20 02:04:10|442.27|440.37|442.05|440.15|442.27|440.37|442.05|440.15|14
1732068260000|2024-11-20 02:04:20|442.02|440.12|442.12|440.22|442.18|440.28|442.02|440.12|4
1732068270000|2024-11-20 02:04:30|442.06|440.16|442.31|440.41|442.31|440.41|442.06|440.16|11
1732068280000|2024-11-20 02:04:40|442.32|440.42|442.5|440.6|442.5|440.6|442.32|440.42|5
1732068290000|2024-11-20 02:04:50|442.51|440.61|442.69|440.79|442.69|440.79|442.51|440.61|14
1732068300000|2024-11-20 02:05:00|442.7|440.8|442.66|440.76|442.77|440.87|442.66|440.76|10
1732068310000|2024-11-20 02:05:10|442.56|440.66|442.56|440.66|442.64|440.74|442.53|440.63|13
1732068320000|2024-11-20 02:05:20|442.57|440.67|442.53|440.63|442.57|440.67|442.49|440.59|12
1732068330000|2024-11-20 02:05:30|442.52|440.62|442.62|440.72|442.73|440.83|442.52|440.62|12
1732068340000|2024-11-20 02:05:40|442.61|440.71|442.61|440.71|442.61|440.71|442.61|440.71|1
1732068350000|2024-11-20 02:05:50|442.54|440.64|442.54|440.64|442.54|440.64|442.54|440.64|1
1732068360000|2024-11-20 02:06:00|442.53|440.63|442.47|440.57|442.54|440.64|442.45|440.55|7
1732068370000|2024-11-20 02:06:10|442.46|440.56|442.39|440.49|442.46|440.56|442.39|440.49|5
1732068380000|2024-11-20 02:06:20|442.45|440.55|442.45|440.55|442.47|440.57|442.43|440.53|6
1732068390000|2024-11-20 02:06:30|442.46|440.56|442.34|440.44|442.46|440.56|442.34|440.44|6
1732068400000|2024-11-20 02:06:40|442.33|440.43|441.92|440.02|442.33|440.43|441.79|439.89|22
1732068410000|2024-11-20 02:06:50|441.91|440.01|441.7|439.8|441.91|440.01|441.7|439.8|12
1732068420000|2024-11-20 02:07:00|441.64|439.74|441.11|439.21|441.65|439.75|441.04|439.14|24
1732068430000|2024-11-20 02:07:10|441.27|439.37|441.63|439.73|441.63|439.73|441.27|439.37|21
1732068440000|2024-11-20 02:07:20|441.64|439.74|442.06|440.16|442.06|440.16|441.64|439.74|19
1732068450000|2024-11-20 02:07:30|442.07|440.17|442.13|440.23|442.13|440.23|442.07|440.17|13
1732068460000|2024-11-20 02:07:40|442.14|440.24|441.96|440.06|442.14|440.24|441.94|440.04|5
1732068470000|2024-11-20 02:07:50|441.97|440.07|441.94|440.04|441.99|440.09|441.93|440.03|8
1732068480000|2024-11-20 02:08:00|441.93|440.03|441.75|439.85|441.93|440.03|441.7|439.8|13
1732068490000|2024-11-20 02:08:10|441.74|439.84|441.48|439.58|441.74|439.84|441.48|439.58|15
1732068500000|2024-11-20 02:08:20|441.47|439.57|441.23|439.33|441.47|439.57|441.23|439.33|13
1732068510000|2024-11-20 02:08:30|441.22|439.32|441.22|439.32|441.22|439.32|441.2|439.3|5
1732068520000|2024-11-20 02:08:40|441.23|439.33|441.13|439.23|441.24|439.34|441.13|439.23|9
1732068530000|2024-11-20 02:08:50|441.12|439.22|440.88|438.98|441.12|439.22|440.86|438.96|7
1732068540000|2024-11-20 02:09:00|440.89|438.99|440.89|438.99|440.89|438.99|440.89|438.99|1
1732068550000|2024-11-20 02:09:10|440.93|439.03|440.86|438.96|440.93|439.03|440.86|438.96|4
1732068560000|2024-11-20 02:09:20|440.85|438.95|440.61|438.71|440.86|438.96|440.6|438.7|8
1732068570000|2024-11-20 02:09:30|440.6|438.7|440.74|438.84|440.74|438.84|440.59|438.69|12
1732068580000|2024-11-20 02:09:40|440.75|438.85|441|439.1|441|439.1|440.75|438.85|13
1732068590000|2024-11-20 02:09:50|441.01|439.11|441.14|439.24|441.14|439.24|441.01|439.11|9
1732068600000|2024-11-20 02:10:00|441.15|439.25|441.14|439.24|441.15|439.25|441.13|439.23|4
1732068610000|2024-11-20 02:10:10|441.15|439.25|441.31|439.41|441.31|439.41|441.15|439.25|7
1732068620000|2024-11-20 02:10:20|441.32|439.42|441.26|439.36|441.32|439.42|441.26|439.36|4
1732068630000|2024-11-20 02:10:30|441.25|439.35|441.13|439.23|441.25|439.35|441.13|439.23|9
1732068640000|2024-11-20 02:10:40|441.12|439.22|440.93|439.03|441.12|439.22|440.87|438.97|12
1732068650000|2024-11-20 02:10:50|440.92|439.02|440.76|438.86|440.92|439.02|440.73|438.83|8
1732068660000|2024-11-20 02:11:00|440.77|438.87|440.77|438.87|440.77|438.87|440.77|438.87|1
1732068670000|2024-11-20 02:11:10|440.79|438.89|440.85|438.95|440.86|438.96|440.77|438.87|4
1732068680000|2024-11-20 02:11:20|440.86|438.96|440.88|438.98|440.88|438.98|440.85|438.95|12
1732068690000|2024-11-20 02:11:30|440.89|438.99|441.21|439.31|441.21|439.31|440.89|438.99|16
1732068700000|2024-11-20 02:11:40|441.22|439.32|441.12|439.22|441.23|439.33|441.06|439.16|17
1732068710000|2024-11-20 02:11:50|441.05|439.15|441.04|439.14|441.05|439.15|441.04|439.14|2
1732068730000|2024-11-20 02:12:10|441.05|439.15|440.96|439.06|441.23|439.33|440.96|439.06|9
1732068740000|2024-11-20 02:12:20|440.95|439.05|440.79|438.89|440.95|439.05|440.79|438.89|14
1732068750000|2024-11-20 02:12:30|440.78|438.88|440.31|438.41|440.78|438.88|440.31|438.41|18
1732068760000|2024-11-20 02:12:40|440.3|438.4|440.34|438.44|440.35|438.45|440.27|438.37|10
1732068770000|2024-11-20 02:12:50|440.33|438.43|440.04|438.14|440.33|438.43|440.04|438.14|14
1732068790000|2024-11-20 02:13:10|440.05|438.15|440.15|438.25|440.16|438.26|440.05|438.15|5
1732068800000|2024-11-20 02:13:20|440.14|438.24|440.09|438.19|440.14|438.24|440.09|438.19|6
1732068810000|2024-11-20 02:13:30|440.1|438.2|440.01|438.11|440.1|438.2|440|438.1|7
1732068830000|2024-11-20 02:13:50|440.02|438.12|440.09|438.19|440.09|438.19|440.02|438.12|2
1732068840000|2024-11-20 02:14:00|440.1|438.2|440.4|438.5|440.42|438.52|440.09|438.19|10
1732068850000|2024-11-20 02:14:10|440.41|438.51|440.47|438.57|440.47|438.57|440.4|438.5|9
1732068860000|2024-11-20 02:14:20|440.46|438.56|440.46|438.56|440.46|438.56|440.45|438.55|3
1732068880000|2024-11-20 02:14:40|440.47|438.57|440.7|438.8|440.7|438.8|440.47|438.57|10
1732068890000|2024-11-20 02:14:50|440.71|438.81|440.69|438.79|440.73|438.83|440.69|438.79|4
1732068900000|2024-11-20 02:15:00|440.74|438.84|440.86|438.96|440.87|438.97|440.74|438.84|5
1732068910000|2024-11-20 02:15:10|440.9|439|440.95|439.05|440.95|439.05|440.86|438.96|7
1732068920000|2024-11-20 02:15:20|440.96|439.06|440.96|439.06|440.96|439.06|440.96|439.06|1
1732068930000|2024-11-20 02:15:30|441.01|439.11|441.15|439.25|441.18|439.28|441.01|439.11|11
1732068940000|2024-11-20 02:15:40|441.14|439.24|440.56|438.66|441.14|439.24|440.56|438.66|19
1732068950000|2024-11-20 02:15:50|440.55|438.65|440.47|438.57|440.55|438.65|440.47|438.57|11
1732068960000|2024-11-20 02:16:00|440.46|438.56|440.04|438.14|440.46|438.56|440.04|438.14|19
1732068970000|2024-11-20 02:16:10|440.03|438.13|439.17|437.27|440.03|438.13|439.17|437.27|21
1732068980000|2024-11-20 02:16:20|439.16|437.26|439.2|437.3|439.27|437.37|439.08|437.18|22
1732068990000|2024-11-20 02:16:30|439.19|437.29|439.1|437.2|439.19|437.29|439.06|437.16|15
1732069000000|2024-11-20 02:16:40|439.09|437.19|439.37|437.47|439.39|437.49|439.03|437.13|20
1732069010000|2024-11-20 02:16:50|439.38|437.48|439.54|437.64|439.54|437.64|439.38|437.48|9
1732069020000|2024-11-20 02:17:00|439.6|437.7|440.25|438.35|440.25|438.35|439.6|437.7|24
1732069030000|2024-11-20 02:17:10|440.26|438.36|440.53|438.63|440.53|438.63|440.26|438.36|19
1732069040000|2024-11-20 02:17:20|440.54|438.64|440.72|438.82|440.73|438.83|440.54|438.64|9
1732069050000|2024-11-20 02:17:30|440.73|438.83|440.74|438.84|440.75|438.85|440.73|438.83|4
1732069060000|2024-11-20 02:17:40|440.7|438.8|440.75|438.85|440.77|438.87|440.7|438.8|7
1732069070000|2024-11-20 02:17:50|440.76|438.86|441|439.1|441|439.1|440.76|438.86|13
1732069080000|2024-11-20 02:18:00|440.99|439.09|440.86|438.96|441.06|439.16|440.86|438.96|15
1732069090000|2024-11-20 02:18:10|440.85|438.95|440.7|438.8|440.85|438.95|440.7|438.8|8
1732069100000|2024-11-20 02:18:20|440.69|438.79|440.59|438.69|440.7|438.8|440.56|438.66|11
1732069110000|2024-11-20 02:18:30|440.58|438.68|440.62|438.72|440.62|438.72|440.58|438.68|5
1732069120000|2024-11-20 02:18:40|440.63|438.73|440.67|438.77|440.67|438.77|440.63|438.73|5
1732069130000|2024-11-20 02:18:50|440.68|438.78|440.9|439|441.08|439.18|440.68|438.78|9
1732069140000|2024-11-20 02:19:00|440.95|439.05|441.36|439.46|441.36|439.46|440.95|439.05|14
1732069150000|2024-11-20 02:19:10|441.37|439.47|441.06|439.16|441.37|439.47|441.06|439.16|17
1732069160000|2024-11-20 02:19:20|440.86|438.96|440.51|438.61|440.86|438.96|440.51|438.61|24
1732069170000|2024-11-20 02:19:30|440.5|438.6|440.86|438.96|440.86|438.96|440.5|438.6|8
1732069190000|2024-11-20 02:19:50|440.87|438.97|441.05|439.15|441.12|439.22|440.87|438.97|12
1732069200000|2024-11-20 02:20:00|441.04|439.14|441.02|439.12|441.04|439.14|441.02|439.12|3
1732069210000|2024-11-20 02:20:10|441.01|439.11|440.9|439|441.01|439.11|440.88|438.98|15
1732069220000|2024-11-20 02:20:20|440.89|438.99|440.73|438.83|440.89|438.99|440.73|438.83|9
1732069230000|2024-11-20 02:20:30|440.74|438.84|440.74|438.84|440.78|438.88|440.74|438.84|3
1732069240000|2024-11-20 02:20:40|440.73|438.83|440.76|438.86|440.8|438.9|440.64|438.74|7
1732069250000|2024-11-20 02:20:50|440.72|438.82|440.72|438.82|440.72|438.82|440.72|438.82|1
1732069260000|2024-11-20 02:21:00|440.76|438.86|440.76|438.86|440.76|438.86|440.76|438.86|1
1732069270000|2024-11-20 02:21:10|440.77|438.87|441.21|439.31|441.21|439.31|440.77|438.87|16
1732069280000|2024-11-20 02:21:20|441.22|439.32|441.21|439.31|441.25|439.35|441.21|439.31|8
1732069290000|2024-11-20 02:21:30|441.2|439.3|441.35|439.45|441.35|439.45|441.2|439.3|7
1732069300000|2024-11-20 02:21:40|441.36|439.46|441.49|439.59|441.49|439.59|441.36|439.46|5
1732069310000|2024-11-20 02:21:50|441.5|439.6|441.49|439.59|441.5|439.6|441.49|439.59|2
1732069320000|2024-11-20 02:22:00|441.47|439.57|441.47|439.57|441.58|439.68|441.47|439.57|4
1732069330000|2024-11-20 02:22:10|441.58|439.68|441.57|439.67|441.58|439.68|441.47|439.57|8
1732069340000|2024-11-20 02:22:20|441.56|439.66|441.34|439.44|441.56|439.66|441.29|439.39|14
1732069350000|2024-11-20 02:22:30|441.33|439.43|441.29|439.39|441.33|439.43|441.29|439.39|5
1732069360000|2024-11-20 02:22:40|441.25|439.35|441.01|439.11|441.25|439.35|440.99|439.09|15
1732069370000|2024-11-20 02:22:50|441|439.1|440.79|438.89|441|439.1|440.79|438.89|10
1732069380000|2024-11-20 02:23:00|440.8|438.9|440.8|438.9|440.8|438.9|440.8|438.9|1
1732069390000|2024-11-20 02:23:10|440.86|438.96|441.04|439.14|441.06|439.16|440.86|438.96|9
1732069400000|2024-11-20 02:23:20|441.05|439.15|441.27|439.37|441.33|439.43|441.05|439.15|17
1732069410000|2024-11-20 02:23:30|441.26|439.36|441.55|439.65|441.55|439.65|441.26|439.36|10
1732069420000|2024-11-20 02:23:40|441.56|439.66|441.55|439.65|441.56|439.66|441.55|439.65|2
1732069430000|2024-11-20 02:23:50|441.54|439.64|441.5|439.6|441.54|439.64|441.5|439.6|2
1732069440000|2024-11-20 02:24:00|441.59|439.69|441.58|439.68|441.64|439.74|441.54|439.64|7
1732069450000|2024-11-20 02:24:10|441.59|439.69|441.58|439.68|441.59|439.69|441.58|439.68|10
1732069460000|2024-11-20 02:24:20|441.54|439.64|441.44|439.54|441.54|439.64|441.44|439.54|9
1732069470000|2024-11-20 02:24:30|441.57|439.67|441.59|439.69|441.59|439.69|441.57|439.67|3
1732069490000|2024-11-20 02:24:50|441.6|439.7|441.6|439.7|441.6|439.7|441.6|439.7|1
1732069500000|2024-11-20 02:25:00|441.59|439.69|441.49|439.59|441.59|439.69|441.49|439.59|6
1732069510000|2024-11-20 02:25:10|441.51|439.61|441.44|439.54|441.51|439.61|441.44|439.54|5
1732069520000|2024-11-20 02:25:20|441.39|439.49|441.37|439.47|441.39|439.49|441.37|439.47|3
1732069530000|2024-11-20 02:25:30|441.38|439.48|441.54|439.64|441.54|439.64|441.37|439.47|5
1732069540000|2024-11-20 02:25:40|441.66|439.76|441.68|439.78|441.68|439.78|441.54|439.64|11
1732069550000|2024-11-20 02:25:50|441.69|439.79|441.72|439.82|441.72|439.82|441.69|439.79|4
1732069560000|2024-11-20 02:26:00|441.73|439.83|441.95|440.05|441.95|440.05|441.73|439.83|8
1732069570000|2024-11-20 02:26:10|441.96|440.06|442.05|440.15|442.05|440.15|441.96|440.06|9
1732069580000|2024-11-20 02:26:20|442.06|440.16|442.19|440.29|442.2|440.3|442.06|440.16|10
1732069590000|2024-11-20 02:26:30|442.18|440.28|442.1|440.2|442.18|440.28|442|440.1|10
1732069600000|2024-11-20 02:26:40|442.09|440.19|442.07|440.17|442.1|440.2|442.07|440.17|7
1732069610000|2024-11-20 02:26:50|442.06|440.16|442.01|440.11|442.06|440.16|442.01|440.11|6
1732069620000|2024-11-20 02:27:00|442.02|440.12|442.15|440.25|442.17|440.27|442.02|440.12|10
1732069630000|2024-11-20 02:27:10|442.16|440.26|442.05|440.15|442.16|440.26|442|440.1|12
1732069640000|2024-11-20 02:27:20|442.06|440.16|442.06|440.16|442.06|440.16|442.06|440.16|1
1732069650000|2024-11-20 02:27:30|442.05|440.15|442.05|440.15|442.06|440.16|442.05|440.15|3
1732069660000|2024-11-20 02:27:40|442.01|440.11|441.9|440|442.01|440.11|441.9|440|4
1732069670000|2024-11-20 02:27:50|441.79|439.89|441.73|439.83|441.79|439.89|441.73|439.83|7
1732069680000|2024-11-20 02:28:00|441.72|439.82|441.7|439.8|441.73|439.83|441.7|439.8|3
1732069690000|2024-11-20 02:28:10|441.69|439.79|441.66|439.76|441.69|439.79|441.66|439.76|4
1732069700000|2024-11-20 02:28:20|441.65|439.75|441.65|439.75|441.65|439.75|441.65|439.75|1
1732069710000|2024-11-20 02:28:30|441.64|439.74|441.59|439.69|441.65|439.75|441.59|439.69|6
1732069720000|2024-11-20 02:28:40|441.6|439.7|441.87|439.97|441.88|439.98|441.6|439.7|7
1732069730000|2024-11-20 02:28:50|441.86|439.96|441.86|439.96|441.86|439.96|441.86|439.96|1
1732069740000|2024-11-20 02:29:00|441.87|439.97|441.85|439.95|441.87|439.97|441.85|439.95|3
1732069750000|2024-11-20 02:29:10|441.77|439.87|441.72|439.82|441.77|439.87|441.72|439.82|6
1732069760000|2024-11-20 02:29:20|441.73|439.83|441.7|439.8|441.73|439.83|441.7|439.8|4
1732069770000|2024-11-20 02:29:30|441.69|439.79|441.75|439.85|441.79|439.89|441.69|439.79|7
1732069780000|2024-11-20 02:29:40|441.69|439.79|441.48|439.58|441.69|439.79|441.47|439.57|14
1732069790000|2024-11-20 02:29:50|441.47|439.57|441.32|439.42|441.47|439.57|441.32|439.42|13
1732069800000|2024-11-20 02:30:00|441.31|439.41|440.84|438.94|441.31|439.41|440.83|438.93|16
1732069810000|2024-11-20 02:30:10|440.87|438.97|440.82|438.92|440.87|438.97|440.73|438.83|19
1732069820000|2024-11-20 02:30:20|440.85|438.95|440.76|438.86|440.85|438.95|440.71|438.81|4
1732069830000|2024-11-20 02:30:30|440.72|438.82|440.69|438.79|440.72|438.82|440.69|438.79|2
1732069840000|2024-11-20 02:30:40|440.64|438.74|440.45|438.55|440.64|438.74|440.45|438.55|11
1732069850000|2024-11-20 02:30:50|440.46|438.56|440.39|438.49|440.46|438.56|440.39|438.49|8
1732069860000|2024-11-20 02:31:00|440.38|438.48|440.33|438.43|440.38|438.48|440.33|438.43|3
1732069870000|2024-11-20 02:31:10|440.32|438.42|440|438.1|440.37|438.47|439.98|438.08|18
1732069880000|2024-11-20 02:31:20|440.06|438.16|439.7|437.8|440.06|438.16|439.7|437.8|10
1732069890000|2024-11-20 02:31:30|439.69|437.79|439.62|437.72|439.69|437.79|439.6|437.7|15
1732069900000|2024-11-20 02:31:40|439.61|437.71|439.52|437.62|439.61|437.71|439.45|437.55|7
1732069910000|2024-11-20 02:31:50|439.51|437.61|439.36|437.46|439.51|437.61|439.35|437.45|14
1732069920000|2024-11-20 02:32:00|439.35|437.45|439.49|437.59|439.49|437.59|439.33|437.43|5
1732069930000|2024-11-20 02:32:10|439.45|437.55|439.68|437.78|439.69|437.79|439.45|437.55|8
1732069940000|2024-11-20 02:32:20|439.67|437.77|439.43|437.53|439.67|437.77|439.43|437.53|12
1732069950000|2024-11-20 02:32:30|439.48|437.58|439.48|437.58|439.49|437.59|439.4|437.5|14
1732069960000|2024-11-20 02:32:40|439.49|437.59|439.31|437.41|439.49|437.59|439.24|437.34|17
1732069970000|2024-11-20 02:32:50|439.27|437.37|439.15|437.25|439.29|437.39|439.05|437.15|17
1732069980000|2024-11-20 02:33:00|439.16|437.26|439.31|437.41|439.31|437.41|439.16|437.26|13
1732069990000|2024-11-20 02:33:10|439.37|437.47|439.52|437.62|439.67|437.77|439.37|437.47|14
1732070000000|2024-11-20 02:33:20|439.5|437.6|439.21|437.31|439.5|437.6|439.18|437.28|22
1732070010000|2024-11-20 02:33:30|439.22|437.32|439.21|437.31|439.22|437.32|439.2|437.3|8
1732070020000|2024-11-20 02:33:40|439.19|437.29|439.03|437.13|439.19|437.29|439.03|437.13|13
1732070030000|2024-11-20 02:33:50|439.16|437.26|439.12|437.22|439.16|437.26|439.02|437.12|6
1732070040000|2024-11-20 02:34:00|439.11|437.21|438.89|436.99|439.11|437.21|438.89|436.99|14
1732070050000|2024-11-20 02:34:10|438.94|437.04|439.12|437.22|439.12|437.22|438.94|437.04|11
1732070060000|2024-11-20 02:34:20|439.13|437.23|439.38|437.48|439.39|437.49|439.13|437.23|11
1732070070000|2024-11-20 02:34:30|439.37|437.47|439.47|437.57|439.48|437.58|439.31|437.41|18
1732070080000|2024-11-20 02:34:40|439.46|437.56|439.28|437.38|439.46|437.56|439.24|437.34|14
1732070090000|2024-11-20 02:34:50|439.29|437.39|439.19|437.29|439.31|437.41|439.19|437.29|12
1732070100000|2024-11-20 02:35:00|439.2|437.3|439.73|437.83|439.85|437.95|439.2|437.3|21
1732070110000|2024-11-20 02:35:10|439.85|437.95|439.78|437.88|439.85|437.95|439.74|437.84|10
1732070120000|2024-11-20 02:35:20|439.77|437.87|439.56|437.66|439.78|437.88|439.52|437.62|14
1732070130000|2024-11-20 02:35:30|439.57|437.67|439.77|437.87|439.77|437.87|439.57|437.67|11
1732070140000|2024-11-20 02:35:40|439.78|437.88|439.63|437.73|439.8|437.9|439.62|437.72|11
1732070150000|2024-11-20 02:35:50|439.56|437.66|439.66|437.76|439.74|437.84|439.55|437.65|14
1732070160000|2024-11-20 02:36:00|439.64|437.74|439.59|437.69|439.64|437.74|439.54|437.64|13
1732070170000|2024-11-20 02:36:10|439.6|437.7|439.84|437.94|439.84|437.94|439.59|437.69|14
1732070180000|2024-11-20 02:36:20|439.83|437.93|439.71|437.81|439.84|437.94|439.71|437.81|11
1732070190000|2024-11-20 02:36:30|439.54|437.64|439.58|437.68|439.65|437.75|439.54|437.64|17
1732070200000|2024-11-20 02:36:40|439.59|437.69|439.39|437.49|439.59|437.69|439.37|437.47|14
1732070210000|2024-11-20 02:36:50|439.23|437.33|439.22|437.32|439.34|437.44|439.18|437.28|13
1732070220000|2024-11-20 02:37:00|439.21|437.31|439.1|437.2|439.22|437.32|439.06|437.16|11
1732070230000|2024-11-20 02:37:10|439.11|437.21|439|437.1|439.11|437.21|438.98|437.08|17
1732070240000|2024-11-20 02:37:20|438.99|437.09|438.36|436.46|438.99|437.09|438.36|436.46|22
1732070250000|2024-11-20 02:37:30|438.35|436.45|437.92|436.02|438.35|436.45|437.89|435.99|16
1732070260000|2024-11-20 02:37:40|437.93|436.03|437.49|435.59|437.94|436.04|437.49|435.59|24
1732070270000|2024-11-20 02:37:50|437.46|435.56|437.42|435.52|437.48|435.58|437.41|435.51|14
1732070280000|2024-11-20 02:38:00|437.41|435.51|437.38|435.48|437.43|435.53|437.32|435.42|13
1732070290000|2024-11-20 02:38:10|437.31|435.41|437.37|435.47|437.46|435.56|437.31|435.41|15
1732070300000|2024-11-20 02:38:20|437.38|435.48|437.68|435.78|437.68|435.78|437.38|435.48|12
1732070310000|2024-11-20 02:38:30|437.69|435.79|437.49|435.59|437.7|435.8|437.48|435.58|14
1732070320000|2024-11-20 02:38:40|437.5|435.6|437.43|435.53|437.51|435.61|437.4|435.5|15
1732070330000|2024-11-20 02:38:50|437.44|435.54|437.42|435.52|437.53|435.63|437.42|435.52|14
1732070340000|2024-11-20 02:39:00|437.49|435.59|437.42|435.52|437.49|435.59|437.39|435.49|13
1732070350000|2024-11-20 02:39:10|437.43|435.53|437.52|435.62|437.52|435.62|437.43|435.53|10
1732070360000|2024-11-20 02:39:20|437.53|435.63|437.4|435.5|437.53|435.63|437.38|435.48|13
1732070370000|2024-11-20 02:39:30|437.41|435.51|437.5|435.6|437.51|435.61|437.4|435.5|12
1732070380000|2024-11-20 02:39:40|437.49|435.59|437.58|435.68|437.58|435.68|437.46|435.56|9
1732070390000|2024-11-20 02:39:50|437.59|435.69|437.75|435.85|437.75|435.85|437.59|435.69|10
1732070400000|2024-11-20 02:40:00|437.76|435.86|437.82|435.92|437.82|435.92|437.76|435.86|7
1732070410000|2024-11-20 02:40:10|437.85|435.95|438.23|436.33|438.23|436.33|437.85|435.95|17
1732070420000|2024-11-20 02:40:20|438.27|436.37|438.35|436.45|438.35|436.45|438.23|436.33|12
1732070430000|2024-11-20 02:40:30|438.18|436.28|438.24|436.34|438.33|436.43|438.18|436.28|12
1732070440000|2024-11-20 02:40:40|438.23|436.33|438.34|436.44|438.35|436.45|438.13|436.23|13
1732070450000|2024-11-20 02:40:50|438.35|436.45|438.18|436.28|438.35|436.45|438.18|436.28|13
1732070460000|2024-11-20 02:41:00|438.19|436.29|438.14|436.24|438.19|436.29|438.06|436.16|16
1732070470000|2024-11-20 02:41:10|438.15|436.25|438.07|436.17|438.15|436.25|437.86|435.96|15
1732070480000|2024-11-20 02:41:20|438.08|436.18|437.96|436.06|438.09|436.19|437.96|436.06|8
1732070490000|2024-11-20 02:41:30|437.97|436.07|437.97|436.07|437.98|436.08|437.96|436.06|7
1732070500000|2024-11-20 02:41:40|437.96|436.06|438.05|436.15|438.06|436.16|437.96|436.06|11
1732070510000|2024-11-20 02:41:50|438.04|436.14|437.98|436.08|438.05|436.15|437.96|436.06|9
1732070520000|2024-11-20 02:42:00|438.02|436.12|438.19|436.29|438.21|436.31|438.02|436.12|13
1732070530000|2024-11-20 02:42:10|438.09|436.19|438.39|436.49|438.39|436.49|438.09|436.19|20
1732070540000|2024-11-20 02:42:20|438.4|436.5|438.2|436.3|438.41|436.51|438.17|436.27|14
1732070550000|2024-11-20 02:42:30|438.21|436.31|437.97|436.07|438.21|436.31|437.97|436.07|13
1732070560000|2024-11-20 02:42:40|437.98|436.08|438.24|436.34|438.25|436.35|437.98|436.08|18
1732070570000|2024-11-20 02:42:50|438.25|436.35|438.7|436.8|438.73|436.83|438.25|436.35|16
1732070580000|2024-11-20 02:43:00|438.71|436.81|438.78|436.88|438.78|436.88|438.7|436.8|13
1732070590000|2024-11-20 02:43:10|438.7|436.8|438.32|436.42|438.7|436.8|438.32|436.42|17
1732070600000|2024-11-20 02:43:20|438.31|436.41|438.15|436.25|438.34|436.44|438.15|436.25|12
1732070610000|2024-11-20 02:43:30|438.16|436.26|437.87|435.97|438.17|436.27|437.84|435.94|12
1732070620000|2024-11-20 02:43:40|437.88|435.98|437.92|436.02|437.92|436.02|437.88|435.98|13
1732070630000|2024-11-20 02:43:50|437.91|436.01|437.79|435.89|437.93|436.03|437.77|435.87|12
1732070640000|2024-11-20 02:44:00|437.78|435.88|437.74|435.84|437.81|435.91|437.72|435.82|12
1732070650000|2024-11-20 02:44:10|437.73|435.83|438.03|436.13|438.03|436.13|437.73|435.83|21
1732070660000|2024-11-20 02:44:20|438.04|436.14|438.45|436.55|438.45|436.55|438.04|436.14|17
1732070670000|2024-11-20 02:44:30|438.46|436.56|438.49|436.59|438.49|436.59|438.46|436.56|8
1732070680000|2024-11-20 02:44:40|438.48|436.58|438.53|436.63|438.62|436.72|438.48|436.58|13
1732070690000|2024-11-20 02:44:50|438.52|436.62|438.75|436.85|438.75|436.85|438.52|436.62|11
1732070700000|2024-11-20 02:45:00|438.76|436.86|438.64|436.74|438.76|436.86|438.59|436.69|9
1732070710000|2024-11-20 02:45:10|438.7|436.8|438.89|436.99|438.9|437|438.7|436.8|15
1732070720000|2024-11-20 02:45:20|438.88|436.98|438.69|436.79|438.88|436.98|438.69|436.79|3
1732070730000|2024-11-20 02:45:30|438.68|436.78|438.59|436.69|438.68|436.78|438.57|436.67|10
1732070740000|2024-11-20 02:45:40|438.64|436.74|438.76|436.86|438.78|436.88|438.59|436.69|10
1732070750000|2024-11-20 02:45:50|438.77|436.87|438.57|436.67|438.78|436.88|438.57|436.67|10
1732070760000|2024-11-20 02:46:00|438.58|436.68|438.8|436.9|438.8|436.9|438.57|436.67|8
1732070770000|2024-11-20 02:46:10|438.81|436.91|438.9|437|438.9|437|438.81|436.91|8
1732070780000|2024-11-20 02:46:20|438.91|437.01|438.82|436.92|438.93|437.03|438.81|436.91|6
1732070790000|2024-11-20 02:46:30|438.81|436.91|438.78|436.88|438.81|436.91|438.78|436.88|4
1732070800000|2024-11-20 02:46:40|438.77|436.87|438.76|436.86|438.77|436.87|438.76|436.86|2
1732070810000|2024-11-20 02:46:50|438.79|436.89|438.62|436.72|438.79|436.89|438.6|436.7|6
1732070820000|2024-11-20 02:47:00|438.61|436.71|438.81|436.91|438.81|436.91|438.61|436.71|4
1732070830000|2024-11-20 02:47:10|438.82|436.92|438.7|436.8|438.82|436.92|438.68|436.78|6
1732070840000|2024-11-20 02:47:20|438.71|436.81|438.76|436.86|438.77|436.87|438.71|436.81|7
1732070850000|2024-11-20 02:47:30|438.77|436.87|438.76|436.86|438.77|436.87|438.76|436.86|2
1732070860000|2024-11-20 02:47:40|438.77|436.87|438.76|436.86|438.77|436.87|438.76|436.86|2
1732070870000|2024-11-20 02:47:50|438.83|436.93|438.85|436.95|438.95|437.05|438.83|436.93|8
1732070880000|2024-11-20 02:48:00|438.84|436.94|438.83|436.93|438.84|436.94|438.83|436.93|2
1732070890000|2024-11-20 02:48:10|438.82|436.92|438.36|436.46|438.82|436.92|438.36|436.46|14
1732070900000|2024-11-20 02:48:20|438.35|436.45|437.98|436.08|438.35|436.45|437.95|436.05|11
1732070910000|2024-11-20 02:48:30|438.01|436.11|438.07|436.17|438.07|436.17|438.01|436.11|9
1732070920000|2024-11-20 02:48:40|438.08|436.18|438.11|436.21|438.11|436.21|438.08|436.18|6
1732070930000|2024-11-20 02:48:50|438.12|436.22|438.14|436.24|438.14|436.24|438.12|436.22|3
1732070940000|2024-11-20 02:49:00|438.15|436.25|438.2|436.3|438.2|436.3|438.15|436.25|2
1732070950000|2024-11-20 02:49:10|438.21|436.31|438.77|436.87|438.77|436.87|438.21|436.31|19
1732070960000|2024-11-20 02:49:20|438.76|436.86|438.76|436.86|438.76|436.86|438.69|436.79|10
1732070970000|2024-11-20 02:49:30|438.77|436.87|439.18|437.28|439.18|437.28|438.77|436.87|16
1732070980000|2024-11-20 02:49:40|439.13|437.23|439.2|437.3|439.2|437.3|439.13|437.23|5
1732070990000|2024-11-20 02:49:50|439.21|437.31|439.27|437.37|439.27|437.37|439.21|437.31|7
1732071000000|2024-11-20 02:50:00|439.21|437.31|439.11|437.21|439.23|437.33|439.1|437.2|5
1732071010000|2024-11-20 02:50:10|439.12|437.22|439.14|437.24|439.14|437.24|439.12|437.22|5
1732071020000|2024-11-20 02:50:20|439.15|437.25|439.21|437.31|439.21|437.31|439.15|437.25|7
1732071030000|2024-11-20 02:50:30|439.22|437.32|439.24|437.34|439.24|437.34|439.22|437.32|3
1732071040000|2024-11-20 02:50:40|439.16|437.26|439.19|437.29|439.2|437.3|439.16|437.26|5
1732071050000|2024-11-20 02:50:50|439.2|437.3|439.15|437.25|439.21|437.31|439.11|437.21|8
1732071060000|2024-11-20 02:51:00|439.07|437.17|439.15|437.25|439.15|437.25|439.07|437.17|11
1732071070000|2024-11-20 02:51:10|439.16|437.26|439.3|437.4|439.3|437.4|439.16|437.26|12
1732071080000|2024-11-20 02:51:20|439.31|437.41|439.4|437.5|439.4|437.5|439.31|437.41|10
1732071090000|2024-11-20 02:51:30|439.34|437.44|439.17|437.27|439.34|437.44|439.17|437.27|10
1732071100000|2024-11-20 02:51:40|439.18|437.28|439.24|437.34|439.24|437.34|439.18|437.28|7
1732071110000|2024-11-20 02:51:50|439.25|437.35|439.07|437.17|439.25|437.35|439.07|437.17|11
1732071120000|2024-11-20 02:52:00|439.08|437.18|439.24|437.34|439.24|437.34|439.06|437.16|12
1732071130000|2024-11-20 02:52:10|439.25|437.35|439.31|437.41|439.31|437.41|439.25|437.35|9
1732071140000|2024-11-20 02:52:20|439.32|437.42|439.01|437.11|439.32|437.42|439.01|437.11|10
1732071150000|2024-11-20 02:52:30|439|437.1|439.01|437.11|439.01|437.11|439|437.1|4
1732071160000|2024-11-20 02:52:40|439.02|437.12|439.04|437.14|439.04|437.14|439.02|437.12|3
1732071170000|2024-11-20 02:52:50|439.03|437.13|439.08|437.18|439.08|437.18|439.03|437.13|6
1732071180000|2024-11-20 02:53:00|439.09|437.19|439.1|437.2|439.15|437.25|439.08|437.18|8
1732071190000|2024-11-20 02:53:10|439.05|437.15|439.16|437.26|439.16|437.26|439.05|437.15|11
1732071200000|2024-11-20 02:53:20|439.23|437.33|439.25|437.35|439.25|437.35|439.23|437.33|3
1732071210000|2024-11-20 02:53:30|439.26|437.36|439.24|437.34|439.26|437.36|439.15|437.25|8
1732071220000|2024-11-20 02:53:40|439.25|437.35|439.23|437.33|439.32|437.42|439.22|437.32|16
1732071230000|2024-11-20 02:53:50|439.22|437.32|439.13|437.23|439.22|437.32|439.11|437.21|7
1732071240000|2024-11-20 02:54:00|439.14|437.24|439.16|437.26|439.16|437.26|439.14|437.24|3
1732071250000|2024-11-20 02:54:10|439.07|437.17|439.03|437.13|439.07|437.17|439.03|437.13|2
1732071260000|2024-11-20 02:54:20|439.02|437.12|438.96|437.06|439.02|437.12|438.96|437.06|7
1732071270000|2024-11-20 02:54:30|438.95|437.05|438.93|437.03|438.95|437.05|438.93|437.03|3
1732071280000|2024-11-20 02:54:40|438.84|436.94|438.78|436.88|438.84|436.94|438.68|436.78|17
1732071290000|2024-11-20 02:54:50|438.75|436.85|438.79|436.89|438.79|436.89|438.75|436.85|5
1732071300000|2024-11-20 02:55:00|438.74|436.84|438.8|436.9|438.8|436.9|438.74|436.84|5
1732071310000|2024-11-20 02:55:10|438.7|436.8|438.84|436.94|438.84|436.94|438.7|436.8|11
1732071320000|2024-11-20 02:55:20|438.85|436.95|439.11|437.21|439.11|437.21|438.85|436.95|16
1732071330000|2024-11-20 02:55:30|439.12|437.22|439.15|437.25|439.21|437.31|439.12|437.22|12
1732071340000|2024-11-20 02:55:40|439.16|437.26|439.24|437.34|439.25|437.35|438.93|437.03|24
1732071350000|2024-11-20 02:55:50|439.25|437.35|439.37|437.47|439.4|437.5|439.25|437.35|5
1732071360000|2024-11-20 02:56:00|439.36|437.46|439.37|437.47|439.41|437.51|439.35|437.45|10
1732071370000|2024-11-20 02:56:10|439.36|437.46|439.13|437.23|439.36|437.46|439.13|437.23|13
1732071380000|2024-11-20 02:56:20|439.14|437.24|439.17|437.27|439.17|437.27|439.14|437.24|12
1732071390000|2024-11-20 02:56:30|439.15|437.25|438.98|437.08|439.16|437.26|438.98|437.08|13
1732071400000|2024-11-20 02:56:40|438.97|437.07|438.63|436.73|438.97|437.07|438.57|436.67|17
1732071410000|2024-11-20 02:56:50|438.64|436.74|438.56|436.66|438.69|436.79|438.49|436.59|14
1732071420000|2024-11-20 02:57:00|438.55|436.65|438.51|436.61|438.55|436.65|438.44|436.54|16
1732071430000|2024-11-20 02:57:10|438.52|436.62|438.61|436.71|438.61|436.71|438.5|436.6|12
1732071440000|2024-11-20 02:57:20|438.62|436.72|438.52|436.62|438.63|436.73|438.42|436.52|15
1732071450000|2024-11-20 02:57:30|438.53|436.63|438.62|436.72|438.62|436.72|438.53|436.63|14
1732071460000|2024-11-20 02:57:40|438.61|436.71|438.48|436.58|438.61|436.71|438.46|436.56|13
1732071470000|2024-11-20 02:57:50|438.49|436.59|438.46|436.56|438.54|436.64|438.45|436.55|9
1732071480000|2024-11-20 02:58:00|438.47|436.57|438.19|436.29|438.47|436.57|438.08|436.18|17
1732071490000|2024-11-20 02:58:10|438.2|436.3|438.24|436.34|438.25|436.35|438.19|436.29|15
1732071500000|2024-11-20 02:58:20|438.17|436.27|438.15|436.25|438.19|436.29|438.13|436.23|10
1732071510000|2024-11-20 02:58:30|438.16|436.26|437.89|435.99|438.17|436.27|437.86|435.96|18
1732071520000|2024-11-20 02:58:40|437.9|436|437.92|436.02|437.92|436.02|437.89|435.99|9
1732071530000|2024-11-20 02:58:50|437.93|436.03|438.2|436.3|438.2|436.3|437.93|436.03|17
1732071540000|2024-11-20 02:59:00|438.19|436.29|437.94|436.04|438.19|436.29|437.92|436.02|11
1732071550000|2024-11-20 02:59:10|437.95|436.05|437.97|436.07|437.99|436.09|437.95|436.05|11
1732071560000|2024-11-20 02:59:20|437.87|435.97|437.81|435.91|437.93|436.03|437.81|435.91|14
1732071570000|2024-11-20 02:59:30|437.57|435.67|437.71|435.81|437.77|435.87|437.57|435.67|18
1732071580000|2024-11-20 02:59:40|437.72|435.82|437.82|435.92|437.83|435.93|437.72|435.82|10
1732071590000|2024-11-20 02:59:50|437.83|435.93|437.98|436.08|437.98|436.08|437.83|435.93|6
1732071600000|2024-11-20 03:00:00|437.93|436.03|438.13|436.23|438.14|436.24|437.93|436.03|12
1732071610000|2024-11-20 03:00:10|438.14|436.24|437.81|435.91|438.14|436.24|437.79|435.89|10
1732071620000|2024-11-20 03:00:20|437.8|435.9|437.69|435.79|437.81|435.91|437.69|435.79|11
1732071630000|2024-11-20 03:00:30|437.54|435.64|437.52|435.62|437.56|435.66|437.5|435.6|10
1732071640000|2024-11-20 03:00:40|437.53|435.63|437.31|435.41|437.54|435.64|437.31|435.41|14
1732071650000|2024-11-20 03:00:50|437.3|435.4|436.97|435.07|437.3|435.4|436.96|435.06|18
1732071660000|2024-11-20 03:01:00|436.98|435.08|436.89|434.99|437.02|435.12|436.89|434.99|12
1732071670000|2024-11-20 03:01:10|436.88|434.98|436.84|434.94|436.88|434.98|436.84|434.94|11
1732071680000|2024-11-20 03:01:20|436.85|434.95|436.88|434.98|436.95|435.05|436.83|434.93|12
1732071690000|2024-11-20 03:01:30|436.89|434.99|436.79|434.89|436.89|434.99|436.79|434.89|9
1732071700000|2024-11-20 03:01:40|436.78|434.88|436.25|434.35|436.78|434.88|436.24|434.34|12
1732071710000|2024-11-20 03:01:50|436.26|434.36|436.29|434.39|436.29|434.39|436.26|434.36|8
1732071720000|2024-11-20 03:02:00|436.3|434.4|436.61|434.71|436.61|434.71|436.3|434.4|13
1732071730000|2024-11-20 03:02:10|436.69|434.79|436.79|434.89|436.79|434.89|436.67|434.77|12
1732071740000|2024-11-20 03:02:20|436.8|434.9|436.86|434.96|436.86|434.96|436.65|434.75|14
1732071750000|2024-11-20 03:02:30|436.87|434.97|437.16|435.26|437.16|435.26|436.87|434.97|18
1732071760000|2024-11-20 03:02:40|437.17|435.27|436.94|435.04|437.18|435.28|436.91|435.01|17
1732071770000|2024-11-20 03:02:50|436.93|435.03|435.99|434.09|436.94|435.04|435.78|433.88|18
1732071780000|2024-11-20 03:03:00|436|434.1|436.03|434.13|436.04|434.14|436|434.1|16
1732071790000|2024-11-20 03:03:10|436.04|434.14|436.35|434.45|436.35|434.45|436.04|434.14|17
1732071800000|2024-11-20 03:03:20|436.36|434.46|436.48|434.58|436.48|434.58|436.36|434.46|15
1732071810000|2024-11-20 03:03:30|436.49|434.59|436.38|434.48|436.55|434.65|436.35|434.45|15
1732071820000|2024-11-20 03:03:40|436.31|434.41|436.03|434.13|436.34|434.44|436.03|434.13|19
1732071830000|2024-11-20 03:03:50|436.02|434.12|435.97|434.07|436.02|434.12|435.97|434.07|8
1732071840000|2024-11-20 03:04:00|435.63|433.73|435.79|433.89|435.85|433.95|435.63|433.73|10
1732071850000|2024-11-20 03:04:10|435.8|433.9|435.86|433.96|435.87|433.97|435.8|433.9|15
1732071860000|2024-11-20 03:04:20|435.87|433.97|435.36|433.46|435.92|434.02|435.36|433.46|17
1732071870000|2024-11-20 03:04:30|435.35|433.45|435.12|433.22|435.35|433.45|435.12|433.22|14
1732071880000|2024-11-20 03:04:40|435.1|433.2|435.1|433.2|435.12|433.22|435.08|433.18|10
1732071890000|2024-11-20 03:04:50|435.12|433.22|435.08|433.18|435.12|433.22|435.08|433.18|4
1732071900000|2024-11-20 03:05:00|435.09|433.19|435.01|433.11|435.12|433.22|435.01|433.11|8
1732071910000|2024-11-20 03:05:10|435.02|433.12|434.91|433.01|435.02|433.12|434.91|433.01|6
1732071920000|2024-11-20 03:05:20|434.92|433.02|435|433.1|435|433.1|434.92|433.02|11
1732071930000|2024-11-20 03:05:30|435.01|433.11|434.92|433.02|435.01|433.11|434.92|433.02|7
1732071940000|2024-11-20 03:05:40|434.88|432.98|434.81|432.91|434.88|432.98|434.78|432.88|8
1732071950000|2024-11-20 03:05:50|434.72|432.82|434.63|432.73|434.74|432.84|434.62|432.72|12
1732071960000|2024-11-20 03:06:00|434.64|432.74|434.64|432.74|434.64|432.74|434.57|432.67|15
1732071970000|2024-11-20 03:06:10|434.65|432.75|434.84|432.94|434.85|432.95|434.65|432.75|17
1732071980000|2024-11-20 03:06:20|434.83|432.93|434.76|432.86|434.83|432.93|434.75|432.85|4
1732071990000|2024-11-20 03:06:30|434.77|432.87|434.97|433.07|435.01|433.11|434.76|432.86|19
1732072000000|2024-11-20 03:06:40|434.98|433.08|435.42|433.52|435.43|433.53|434.97|433.07|14
1732072010000|2024-11-20 03:06:50|435.33|433.43|435.25|433.35|435.33|433.43|435.21|433.31|7
1732072020000|2024-11-20 03:07:00|435.26|433.36|434.88|432.98|435.26|433.36|434.88|432.98|12
1732072030000|2024-11-20 03:07:10|434.87|432.97|434.76|432.86|434.87|432.97|434.75|432.85|10
1732072040000|2024-11-20 03:07:20|434.75|432.85|434.75|432.85|434.75|432.85|434.64|432.74|9
1732072050000|2024-11-20 03:07:30|434.74|432.84|434.7|432.8|434.75|432.85|434.66|432.76|11
1732072060000|2024-11-20 03:07:40|434.71|432.81|434.8|432.9|434.8|432.9|434.56|432.66|15
1732072070000|2024-11-20 03:07:50|434.78|432.88|434.8|432.9|434.81|432.91|434.78|432.88|9
1732072080000|2024-11-20 03:08:00|434.81|432.91|435.19|433.29|435.19|433.29|434.81|432.91|16
1732072090000|2024-11-20 03:08:10|435.2|433.3|435.33|433.43|435.34|433.44|435.2|433.3|15
1732072100000|2024-11-20 03:08:20|435.34|433.44|435.23|433.33|435.37|433.47|435.18|433.28|9
1732072110000|2024-11-20 03:08:30|435.24|433.34|435.35|433.45|435.35|433.45|435.24|433.34|12
1732072120000|2024-11-20 03:08:40|435.36|433.46|435.23|433.33|435.38|433.48|435.16|433.26|14
1732072130000|2024-11-20 03:08:50|435.2|433.3|435.26|433.36|435.26|433.36|435.2|433.3|5
1732072140000|2024-11-20 03:09:00|435.27|433.37|435.31|433.41|435.31|433.41|435.27|433.37|4
1732072150000|2024-11-20 03:09:10|435.21|433.31|435.34|433.44|435.34|433.44|435.21|433.31|13
1732072160000|2024-11-20 03:09:20|435.35|433.45|435.2|433.3|435.39|433.49|435.2|433.3|9
1732072170000|2024-11-20 03:09:30|435.21|433.31|435.33|433.43|435.33|433.43|435.21|433.31|11
1732072180000|2024-11-20 03:09:40|435.34|433.44|435.36|433.46|435.36|433.46|435.34|433.44|3
1732072190000|2024-11-20 03:09:50|435.37|433.47|435.45|433.55|435.45|433.55|435.37|433.47|9
1732072200000|2024-11-20 03:10:00|435.55|433.65|435.59|433.69|435.75|433.85|435.55|433.65|20
1732072210000|2024-11-20 03:10:10|435.6|433.7|435.34|433.44|435.6|433.7|435.33|433.43|12
1732072220000|2024-11-20 03:10:20|435.33|433.43|435.55|433.65|435.58|433.68|435.33|433.43|13
1732072230000|2024-11-20 03:10:30|435.46|433.56|435.45|433.55|435.47|433.57|435.45|433.55|10
1732072240000|2024-11-20 03:10:40|435.44|433.54|435.33|433.43|435.46|433.56|435.33|433.43|9
1732072250000|2024-11-20 03:10:50|435.24|433.34|434.79|432.89|435.24|433.34|434.77|432.87|17
1732072260000|2024-11-20 03:11:00|434.78|432.88|434.69|432.79|434.79|432.89|434.55|432.65|20
1732072270000|2024-11-20 03:11:10|434.7|432.8|434.92|433.02|434.92|433.02|434.7|432.8|15
1732072280000|2024-11-20 03:11:20|434.91|433.01|435.21|433.31|435.22|433.32|434.91|433.01|15
1732072290000|2024-11-20 03:11:30|435.19|433.29|435.37|433.47|435.37|433.47|435.19|433.29|6
1732072300000|2024-11-20 03:11:40|435.36|433.46|435.4|433.5|435.4|433.5|435.36|433.46|9
1732072310000|2024-11-20 03:11:50|435.41|433.51|435.41|433.51|435.42|433.52|435.4|433.5|6
1732072320000|2024-11-20 03:12:00|435.42|433.52|435.46|433.56|435.46|433.56|435.41|433.51|7
1732072330000|2024-11-20 03:12:10|435.47|433.57|435.6|433.7|435.6|433.7|435.47|433.57|13
1732072340000|2024-11-20 03:12:20|435.61|433.71|435.7|433.8|435.7|433.8|435.61|433.71|12
1732072350000|2024-11-20 03:12:30|435.71|433.81|435.84|433.94|435.84|433.94|435.71|433.81|10
1732072360000|2024-11-20 03:12:40|435.96|434.06|436.04|434.14|436.04|434.14|435.9|434|15
1732072370000|2024-11-20 03:12:50|436.05|434.15|435.82|433.92|436.08|434.18|435.75|433.85|12
1732072380000|2024-11-20 03:13:00|435.83|433.93|435.91|434.01|435.91|434.01|435.83|433.93|9
1732072390000|2024-11-20 03:13:10|435.95|434.05|436.3|434.4|436.3|434.4|435.95|434.05|16
1732072400000|2024-11-20 03:13:20|436.31|434.41|436.61|434.71|436.61|434.71|436.3|434.4|14
1732072410000|2024-11-20 03:13:30|436.62|434.72|436.81|434.91|436.81|434.91|436.62|434.72|14
1732072420000|2024-11-20 03:13:40|436.82|434.92|436.77|434.87|436.84|434.94|436.74|434.84|11
1732072430000|2024-11-20 03:13:50|436.78|434.88|436.84|434.94|436.84|434.94|436.78|434.88|7
1732072440000|2024-11-20 03:14:00|436.85|434.95|436.87|434.97|436.91|435.01|436.85|434.95|9
1732072450000|2024-11-20 03:14:10|436.88|434.98|436.68|434.78|436.88|434.98|436.63|434.73|5
1732072460000|2024-11-20 03:14:20|436.67|434.77|436.52|434.62|436.67|434.77|436.52|434.62|13
1732072470000|2024-11-20 03:14:30|436.53|434.63|436.45|434.55|436.53|434.63|436.37|434.47|15
1732072480000|2024-11-20 03:14:40|436.46|434.56|436.55|434.65|436.55|434.65|436.46|434.56|10
1732072490000|2024-11-20 03:14:50|436.56|434.66|436.28|434.38|436.56|434.66|436.24|434.34|12
1732072500000|2024-11-20 03:15:00|436.29|434.39|435.63|433.73|436.3|434.4|435.63|433.73|23
1732072510000|2024-11-20 03:15:10|435.62|433.72|435.67|433.77|435.67|433.77|435.6|433.7|10
1732072520000|2024-11-20 03:15:20|435.68|433.78|436|434.1|436|434.1|435.68|433.78|13
1732072530000|2024-11-20 03:15:30|436.02|434.12|436.05|434.15|436.07|434.17|436.02|434.12|8
1732072540000|2024-11-20 03:15:40|436.04|434.14|435.64|433.74|436.04|434.14|435.61|433.71|16
1732072550000|2024-11-20 03:15:50|435.65|433.75|435.63|433.73|435.65|433.75|435.62|433.72|5
1732072560000|2024-11-20 03:16:00|435.64|433.74|435.38|433.48|435.64|433.74|435.36|433.46|14
1732072570000|2024-11-20 03:16:10|435.39|433.49|435.17|433.27|435.4|433.5|435.14|433.24|15
1732072580000|2024-11-20 03:16:20|435.18|433.28|435.69|433.79|435.69|433.79|435.18|433.28|19
1732072590000|2024-11-20 03:16:30|435.68|433.78|435.64|433.74|435.71|433.81|435.61|433.71|15
1732072600000|2024-11-20 03:16:40|435.65|433.75|435.66|433.76|435.68|433.78|435.55|433.65|14
1732072610000|2024-11-20 03:16:50|435.67|433.77|435.64|433.74|435.68|433.78|435.47|433.57|16
1732072620000|2024-11-20 03:17:00|435.63|433.73|435.53|433.63|435.63|433.73|435.51|433.61|14
1732072630000|2024-11-20 03:17:10|435.54|433.64|435.73|433.83|435.73|433.83|435.52|433.62|9
1732072640000|2024-11-20 03:17:20|435.74|433.84|436.18|434.28|436.18|434.28|435.74|433.84|19
1732072650000|2024-11-20 03:17:30|436.19|434.29|435.91|434.01|436.2|434.3|435.9|434|12
1732072660000|2024-11-20 03:17:40|435.92|434.02|435.8|433.9|435.94|434.04|435.78|433.88|12
1732072670000|2024-11-20 03:17:50|435.81|433.91|435.51|433.61|435.81|433.91|435.5|433.6|15
1732072680000|2024-11-20 03:18:00|435.52|433.62|435.55|433.65|435.55|433.65|435.51|433.61|10
1732072690000|2024-11-20 03:18:10|435.56|433.66|435.52|433.62|435.56|433.66|435.41|433.51|16
1732072700000|2024-11-20 03:18:20|435.38|433.48|435.49|433.59|435.49|433.59|435.38|433.48|16
1732072710000|2024-11-20 03:18:30|435.5|433.6|435.22|433.32|435.51|433.61|435.02|433.12|16
1732072720000|2024-11-20 03:18:40|435.23|433.33|435.15|433.25|435.25|433.35|435.09|433.19|11
1732072730000|2024-11-20 03:18:50|435.16|433.26|434.96|433.06|435.16|433.26|434.96|433.06|13
1732072740000|2024-11-20 03:19:00|434.95|433.05|434.29|432.39|434.95|433.05|434.29|432.39|16
1732072750000|2024-11-20 03:19:10|434.28|432.38|434.32|432.42|434.32|432.42|434.26|432.36|10
1732072760000|2024-11-20 03:19:20|434.33|432.43|434.33|432.43|434.33|432.43|434.3|432.4|5
1732072770000|2024-11-20 03:19:30|434.32|432.42|434.19|432.29|434.34|432.44|434.17|432.27|7
1732072780000|2024-11-20 03:19:40|434.13|432.23|434.28|432.38|434.28|432.38|434.13|432.23|10
1732072790000|2024-11-20 03:19:50|434.29|432.39|434.18|432.28|434.29|432.39|434.18|432.28|7
1732072800000|2024-11-20 03:20:00|434.19|432.29|434.22|432.32|434.22|432.32|434.18|432.28|10
1732072810000|2024-11-20 03:20:10|434.21|432.31|434.24|432.34|434.24|432.34|434.2|432.3|8
1732072820000|2024-11-20 03:20:20|434.25|432.35|434.25|432.35|434.26|432.36|434.24|432.34|9
1732072830000|2024-11-20 03:20:30|434.26|432.36|434.26|432.36|434.4|432.5|434.23|432.33|10
1732072840000|2024-11-20 03:20:40|434.25|432.35|434.1|432.2|434.25|432.35|434.09|432.19|8
1732072850000|2024-11-20 03:20:50|434.11|432.21|434.1|432.2|434.11|432.21|434.09|432.19|5
1732072860000|2024-11-20 03:21:00|434.09|432.19|433.92|432.02|434.14|432.24|433.92|432.02|6
1732072870000|2024-11-20 03:21:10|433.93|432.03|433.97|432.07|433.97|432.07|433.93|432.03|9
1732072880000|2024-11-20 03:21:20|433.98|432.08|434.13|432.23|434.14|432.24|433.98|432.08|7
1732072890000|2024-11-20 03:21:30|434.12|432.22|433.94|432.04|434.12|432.22|433.94|432.04|9
1732072900000|2024-11-20 03:21:40|433.93|432.03|433.75|431.85|433.93|432.03|433.74|431.84|12
1732072910000|2024-11-20 03:21:50|433.76|431.86|433.65|431.75|433.76|431.86|433.64|431.74|12
1732072920000|2024-11-20 03:22:00|433.64|431.74|433.59|431.69|433.65|431.75|433.58|431.68|7
1732072930000|2024-11-20 03:22:10|433.58|431.68|433.64|431.74|433.64|431.74|433.58|431.68|9
1732072940000|2024-11-20 03:22:20|433.65|431.75|433.92|432.02|433.93|432.03|433.65|431.75|9
1732072950000|2024-11-20 03:22:30|433.91|432.01|434|432.1|434|432.1|433.86|431.96|16
1732072960000|2024-11-20 03:22:40|434.01|432.11|434.14|432.24|434.15|432.25|434.01|432.11|13
1732072970000|2024-11-20 03:22:50|434.15|432.25|434.28|432.38|434.3|432.4|434.04|432.14|9
1732072980000|2024-11-20 03:23:00|434.27|432.37|434.21|432.31|434.29|432.39|434.07|432.17|14
1732072990000|2024-11-20 03:23:10|434.22|432.32|434.58|432.68|434.58|432.68|434.22|432.32|14
1732073000000|2024-11-20 03:23:20|434.59|432.69|434.4|432.5|434.61|432.71|434.38|432.48|12
1732073010000|2024-11-20 03:23:30|434.41|432.51|434.23|432.33|434.43|432.53|434.23|432.33|13
1732073020000|2024-11-20 03:23:40|434.22|432.32|433.88|431.98|434.23|432.33|433.87|431.97|17
1732073030000|2024-11-20 03:23:50|433.87|431.97|433.97|432.07|433.97|432.07|433.87|431.97|13
1732073040000|2024-11-20 03:24:00|433.98|432.08|433.98|432.08|433.99|432.09|433.96|432.06|9
1732073050000|2024-11-20 03:24:10|433.99|432.09|434.29|432.39|434.29|432.39|433.98|432.08|16
1732073060000|2024-11-20 03:24:20|434.28|432.38|434.34|432.44|434.35|432.45|434.28|432.38|11
1732073070000|2024-11-20 03:24:30|434.35|432.45|434.41|432.51|434.41|432.51|434.29|432.39|11
1732073080000|2024-11-20 03:24:40|434.4|432.5|434.41|432.51|434.41|432.51|434.17|432.27|13
1732073090000|2024-11-20 03:24:50|434.35|432.45|434.51|432.61|434.51|432.61|434.35|432.45|10
1732073100000|2024-11-20 03:25:00|434.52|432.62|434.34|432.44|434.53|432.63|434.32|432.42|16
1732073110000|2024-11-20 03:25:10|434.35|432.45|434.5|432.6|434.5|432.6|434.34|432.44|16
1732073120000|2024-11-20 03:25:20|434.51|432.61|434.37|432.47|434.58|432.68|434.37|432.47|12
1732073130000|2024-11-20 03:25:30|434.38|432.48|434.66|432.76|434.66|432.76|434.38|432.48|16
1732073140000|2024-11-20 03:25:40|434.67|432.77|434.6|432.7|434.75|432.85|434.6|432.7|14
1732073150000|2024-11-20 03:25:50|434.61|432.71|434.7|432.8|434.7|432.8|434.61|432.71|12
1732073160000|2024-11-20 03:26:00|434.69|432.79|434.62|432.72|434.73|432.83|434.58|432.68|10
1732073170000|2024-11-20 03:26:10|434.63|432.73|434.88|432.98|434.88|432.98|434.63|432.73|18
1732073180000|2024-11-20 03:26:20|434.89|432.99|435.06|433.16|435.07|433.17|434.89|432.99|14
1732073190000|2024-11-20 03:26:30|435.07|433.17|435.16|433.26|435.16|433.26|435.07|433.17|10
1732073200000|2024-11-20 03:26:40|435.17|433.27|435.15|433.25|435.18|433.28|435.12|433.22|7
1732073210000|2024-11-20 03:26:50|435.16|433.26|434.93|433.03|435.19|433.29|434.91|433.01|7
1732073220000|2024-11-20 03:27:00|434.94|433.04|435.04|433.14|435.04|433.14|434.94|433.04|11
1732073230000|2024-11-20 03:27:10|435.05|433.15|435.17|433.27|435.17|433.27|435.05|433.15|13
1732073240000|2024-11-20 03:27:20|435.32|433.42|435.66|433.76|435.67|433.77|435.31|433.41|15
1732073250000|2024-11-20 03:27:30|435.67|433.77|435.38|433.48|435.67|433.77|435.29|433.39|10
1732073260000|2024-11-20 03:27:40|435.37|433.47|435.3|433.4|435.38|433.48|435.3|433.4|8
1732073270000|2024-11-20 03:27:50|435.29|433.39|435.16|433.26|435.31|433.41|435.15|433.25|9
1732073280000|2024-11-20 03:28:00|435.15|433.25|435.19|433.29|435.19|433.29|435.15|433.25|15
1732073290000|2024-11-20 03:28:10|435.18|433.28|435.2|433.3|435.21|433.31|435.18|433.28|11
1732073300000|2024-11-20 03:28:20|435.19|433.29|435.1|433.2|435.19|433.29|435.01|433.11|13
1732073310000|2024-11-20 03:28:30|435.11|433.21|435.14|433.24|435.14|433.24|435.11|433.21|4
1732073320000|2024-11-20 03:28:40|435.15|433.25|435.13|433.23|435.15|433.25|435.13|433.23|3
1732073330000|2024-11-20 03:28:50|435.12|433.22|434.98|433.08|435.12|433.22|434.95|433.05|5
1732073340000|2024-11-20 03:29:00|434.91|433.01|434.99|433.09|434.99|433.09|434.91|433.01|10
1732073350000|2024-11-20 03:29:10|435|433.1|434.9|433|435.02|433.12|434.84|432.94|15
1732073360000|2024-11-20 03:29:20|434.91|433.01|434.97|433.07|434.97|433.07|434.9|433|13
1732073370000|2024-11-20 03:29:30|434.86|432.96|435.04|433.14|435.04|433.14|434.86|432.96|13
1732073380000|2024-11-20 03:29:40|435.05|433.15|434.77|432.87|435.06|433.16|434.77|432.87|6
1732073390000|2024-11-20 03:29:50|434.94|433.04|434.79|432.89|434.94|433.04|434.76|432.86|9
1732073400000|2024-11-20 03:30:00|434.78|432.88|434.75|432.85|434.79|432.89|434.71|432.81|13
1732073410000|2024-11-20 03:30:10|434.7|432.8|434.98|433.08|434.98|433.08|434.58|432.68|18
1732073420000|2024-11-20 03:30:20|434.99|433.09|435.03|433.13|435.05|433.15|434.99|433.09|9
1732073430000|2024-11-20 03:30:30|435.02|433.12|434.49|432.59|435.03|433.13|434.49|432.59|17
1732073440000|2024-11-20 03:30:40|434.28|432.38|433.77|431.87|434.4|432.5|433.68|431.78|19
1732073450000|2024-11-20 03:30:50|433.76|431.86|434.03|432.13|434.06|432.16|433.76|431.86|17
1732073460000|2024-11-20 03:31:00|434.02|432.12|434.46|432.56|434.46|432.56|434.02|432.12|23
1732073470000|2024-11-20 03:31:10|434.47|432.57|434.73|432.83|434.73|432.83|434.47|432.57|15
1732073480000|2024-11-20 03:31:20|434.74|432.84|434.62|432.72|434.74|432.84|434.57|432.67|15
1732073490000|2024-11-20 03:31:30|434.63|432.73|434.31|432.41|434.63|432.73|434.28|432.38|22
1732073500000|2024-11-20 03:31:40|434.3|432.4|434.13|432.23|434.3|432.4|434.09|432.19|13
1732073510000|2024-11-20 03:31:50|434.14|432.24|434.02|432.12|434.2|432.3|434.02|432.12|15
1732073520000|2024-11-20 03:32:00|434.03|432.13|434.09|432.19|434.09|432.19|434.03|432.13|13
1732073530000|2024-11-20 03:32:10|434.1|432.2|434.16|432.26|434.17|432.27|433.97|432.07|15
1732073540000|2024-11-20 03:32:20|434.17|432.27|433.97|432.07|434.2|432.3|433.97|432.07|15
1732073550000|2024-11-20 03:32:30|433.87|431.97|433.84|431.94|433.87|431.97|433.83|431.93|11
1732073560000|2024-11-20 03:32:40|433.85|431.95|433.78|431.88|433.88|431.98|433.73|431.83|13
1732073570000|2024-11-20 03:32:50|433.79|431.89|433.47|431.57|433.82|431.92|433.41|431.51|13
1732073580000|2024-11-20 03:33:00|433.46|431.56|433.31|431.41|433.53|431.63|433.3|431.4|18
1732073590000|2024-11-20 03:33:10|433.32|431.42|433.33|431.43|433.34|431.44|433.31|431.41|10
1732073600000|2024-11-20 03:33:20|433.26|431.36|432.96|431.06|433.27|431.37|432.96|431.06|10
1732073610000|2024-11-20 03:33:30|432.97|431.07|432.57|430.67|432.97|431.07|432.57|430.67|18
1732073620000|2024-11-20 03:33:40|432.58|430.68|432.65|430.75|432.68|430.78|432.57|430.67|12
1732073630000|2024-11-20 03:33:50|432.5|430.6|432.32|430.42|432.53|430.63|432.32|430.42|16
1732073640000|2024-11-20 03:34:00|432.33|430.43|432.07|430.17|432.33|430.43|432.07|430.17|17
1732073650000|2024-11-20 03:34:10|432.06|430.16|431.79|429.89|432.06|430.16|431.79|429.89|16
1732073660000|2024-11-20 03:34:20|431.8|429.9|431.81|429.91|431.86|429.96|431.78|429.88|13
1732073670000|2024-11-20 03:34:30|431.7|429.8|431.91|430.01|431.94|430.04|431.7|429.8|16
1732073680000|2024-11-20 03:34:40|431.85|429.95|431.76|429.86|431.88|429.98|431.76|429.86|16
1732073690000|2024-11-20 03:34:50|431.77|429.87|431.67|429.77|431.77|429.87|431.66|429.76|17
1732073700000|2024-11-20 03:35:00|431.68|429.78|431.38|429.48|431.68|429.78|431.35|429.45|19
1732073710000|2024-11-20 03:35:10|431.39|429.49|431.78|429.88|431.78|429.88|431.39|429.49|11
1732073720000|2024-11-20 03:35:20|431.79|429.89|431.62|429.72|431.81|429.91|431.53|429.63|21
1732073730000|2024-11-20 03:35:30|431.63|429.73|431.49|429.59|431.71|429.81|431.48|429.58|17
1732073740000|2024-11-20 03:35:40|431.48|429.58|431.56|429.66|431.56|429.66|431.48|429.58|11
1732073750000|2024-11-20 03:35:50|431.57|429.67|431.4|429.5|431.57|429.67|431.38|429.48|17
1732073760000|2024-11-20 03:36:00|431.41|429.51|431.31|429.41|431.47|429.57|431.31|429.41|17
1732073770000|2024-11-20 03:36:10|431.3|429.4|431.18|429.28|431.3|429.4|431.18|429.28|12
1732073780000|2024-11-20 03:36:20|431.17|429.27|431.13|429.23|431.17|429.27|431.13|429.23|5
1732073790000|2024-11-20 03:36:30|431.12|429.22|431.12|429.22|431.12|429.22|431.12|429.22|1
1732073800000|2024-11-20 03:36:40|431.26|429.36|431.43|429.53|431.43|429.53|431.16|429.26|13
1732073810000|2024-11-20 03:36:50|431.44|429.54|431.62|429.72|431.62|429.72|431.44|429.54|12
1732073820000|2024-11-20 03:37:00|431.67|429.77|432.15|430.25|432.15|430.25|431.67|429.77|23
1732073830000|2024-11-20 03:37:10|432.16|430.26|432.32|430.42|432.32|430.42|432.16|430.26|13
1732073840000|2024-11-20 03:37:20|432.33|430.43|432.51|430.61|432.57|430.67|432.33|430.43|17
1732073850000|2024-11-20 03:37:30|432.77|430.87|432.64|430.74|432.79|430.89|432.61|430.71|11
1732073860000|2024-11-20 03:37:40|432.63|430.73|432.75|430.85|432.75|430.85|432.63|430.73|13
1732073870000|2024-11-20 03:37:50|432.76|430.86|432.95|431.05|432.95|431.05|432.76|430.86|15
1732073880000|2024-11-20 03:38:00|432.96|431.06|433.03|431.13|433.03|431.13|432.82|430.92|18
1732073890000|2024-11-20 03:38:10|433.04|431.14|433.08|431.18|433.09|431.19|433.04|431.14|11
1732073900000|2024-11-20 03:38:20|433.09|431.19|433.04|431.14|433.09|431.19|432.97|431.07|15
1732073910000|2024-11-20 03:38:30|433.03|431.13|433.15|431.25|433.15|431.25|433.03|431.13|9
1732073920000|2024-11-20 03:38:40|433.16|431.26|433.14|431.24|433.24|431.34|433.14|431.24|10
1732073930000|2024-11-20 03:38:50|433.15|431.25|433.24|431.34|433.24|431.34|433.14|431.24|12
1732073940000|2024-11-20 03:39:00|433.25|431.35|433.16|431.26|433.27|431.37|433.12|431.22|9
1732073950000|2024-11-20 03:39:10|433.17|431.27|433.49|431.59|433.49|431.59|433.17|431.27|12
1732073960000|2024-11-20 03:39:20|433.5|431.6|433.49|431.59|433.56|431.66|433.49|431.59|13
1732073970000|2024-11-20 03:39:30|433.5|431.6|433.39|431.49|433.5|431.6|433.39|431.49|15
1732073980000|2024-11-20 03:39:40|433.4|431.5|433.42|431.52|433.49|431.59|433.4|431.5|8
1732073990000|2024-11-20 03:39:50|433.43|431.53|433.5|431.6|433.5|431.6|433.43|431.53|8
1732074000000|2024-11-20 03:40:00|433.51|431.61|433.4|431.5|433.54|431.64|433.36|431.46|18
1732074010000|2024-11-20 03:40:10|433.41|431.51|433.28|431.38|433.57|431.67|433.17|431.27|14
1732074020000|2024-11-20 03:40:20|433.29|431.39|433.48|431.58|433.48|431.58|433.29|431.39|21
1732074030000|2024-11-20 03:40:30|433.49|431.59|433.65|431.75|433.65|431.75|433.49|431.59|12
1732074040000|2024-11-20 03:40:40|433.66|431.76|433.62|431.72|433.68|431.78|433.6|431.7|9
1732074050000|2024-11-20 03:40:50|433.63|431.73|433.6|431.7|433.64|431.74|433.6|431.7|7
1732074060000|2024-11-20 03:41:00|433.54|431.64|434.04|432.14|434.04|432.14|433.54|431.64|19
1732074070000|2024-11-20 03:41:10|434.05|432.15|434.57|432.67|434.57|432.67|434.05|432.15|15
1732074080000|2024-11-20 03:41:20|434.58|432.68|434.61|432.71|434.62|432.72|434.58|432.68|10
1732074090000|2024-11-20 03:41:30|434.62|432.72|434.7|432.8|434.71|432.81|434.61|432.71|15
1732074100000|2024-11-20 03:41:40|434.71|432.81|435.04|433.14|435.04|433.14|434.71|432.81|13
1732074110000|2024-11-20 03:41:50|434.98|433.08|434.87|432.97|434.99|433.09|434.8|432.9|13
1732074120000|2024-11-20 03:42:00|434.88|432.98|435.07|433.17|435.07|433.17|434.88|432.98|16
1732074130000|2024-11-20 03:42:10|435.08|433.18|435.3|433.4|435.3|433.4|435.08|433.18|17
1732074140000|2024-11-20 03:42:20|435.31|433.41|435.61|433.71|435.62|433.72|435.31|433.41|14
1732074150000|2024-11-20 03:42:30|435.62|433.72|435.5|433.6|435.65|433.75|435.45|433.55|18
1732074160000|2024-11-20 03:42:40|435.51|433.61|435.42|433.52|435.51|433.61|435.36|433.46|10
1732074170000|2024-11-20 03:42:50|435.43|433.53|435.44|433.54|435.52|433.62|435.43|433.53|14
1732074180000|2024-11-20 03:43:00|435.45|433.55|435.47|433.57|435.47|433.57|435.38|433.48|14
1732074190000|2024-11-20 03:43:10|435.48|433.58|435.81|433.91|435.81|433.91|435.48|433.58|12
1732074200000|2024-11-20 03:43:20|435.82|433.92|435.7|433.8|435.84|433.94|435.62|433.72|15
1732074210000|2024-11-20 03:43:30|435.71|433.81|435.66|433.76|435.77|433.87|435.65|433.75|10
1732074220000|2024-11-20 03:43:40|435.67|433.77|435.8|433.9|435.8|433.9|435.67|433.77|16
1732074230000|2024-11-20 03:43:50|435.81|433.91|435.85|433.95|435.92|434.02|435.75|433.85|12
1732074240000|2024-11-20 03:44:00|435.86|433.96|435.74|433.84|435.88|433.98|435.72|433.82|15
1732074250000|2024-11-20 03:44:10|435.75|433.85|435.74|433.84|435.77|433.87|435.71|433.81|11
1732074260000|2024-11-20 03:44:20|435.75|433.85|435.64|433.74|435.75|433.85|435.61|433.71|10
1732074270000|2024-11-20 03:44:30|435.54|433.64|435.49|433.59|435.54|433.64|435.46|433.56|15
1732074280000|2024-11-20 03:44:40|435.5|433.6|435.43|433.53|435.5|433.6|435.42|433.52|12
1732074290000|2024-11-20 03:44:50|435.4|433.5|435.43|433.53|435.43|433.53|435.4|433.5|8
1732074300000|2024-11-20 03:45:00|435.44|433.54|435.41|433.51|435.5|433.6|435.39|433.49|7
1732074310000|2024-11-20 03:45:10|435.42|433.52|435.38|433.48|435.42|433.52|435.31|433.41|11
1732074320000|2024-11-20 03:45:20|435.39|433.49|435.63|433.73|435.63|433.73|435.38|433.48|17
1732074330000|2024-11-20 03:45:30|435.64|433.74|435.64|433.74|435.68|433.78|435.59|433.69|15
1732074340000|2024-11-20 03:45:40|435.65|433.75|435.64|433.74|435.67|433.77|435.61|433.71|13
1732074350000|2024-11-20 03:45:50|435.65|433.75|435.62|433.72|435.66|433.76|435.57|433.67|13
1732074360000|2024-11-20 03:46:00|435.63|433.73|435.53|433.63|435.63|433.73|435.53|433.63|12
1732074370000|2024-11-20 03:46:10|435.45|433.55|435.51|433.61|435.51|433.61|435.45|433.55|11
1732074380000|2024-11-20 03:46:20|435.42|433.52|435.43|433.53|435.49|433.59|435.41|433.51|9
1732074390000|2024-11-20 03:46:30|435.41|433.51|435.36|433.46|435.42|433.52|435.27|433.37|15
1732074400000|2024-11-20 03:46:40|435.37|433.47|435.43|433.53|435.5|433.6|435.37|433.47|11
1732074410000|2024-11-20 03:46:50|435.44|433.54|435.39|433.49|435.46|433.56|435.31|433.41|9
1732074420000|2024-11-20 03:47:00|435.32|433.42|435.22|433.32|435.36|433.46|435.18|433.28|12
1732074430000|2024-11-20 03:47:10|435.23|433.33|435.45|433.55|435.45|433.55|435.23|433.33|14
1732074440000|2024-11-20 03:47:20|435.46|433.56|435.28|433.38|435.47|433.57|435.26|433.36|13
1732074450000|2024-11-20 03:47:30|435.29|433.39|435.32|433.42|435.32|433.42|435.29|433.39|6
1732074460000|2024-11-20 03:47:40|435.33|433.43|435.48|433.58|435.48|433.58|435.33|433.43|11
1732074470000|2024-11-20 03:47:50|435.49|433.59|435.34|433.44|435.51|433.61|435.33|433.43|10
1732074480000|2024-11-20 03:48:00|435.35|433.45|435.37|433.47|435.41|433.51|435.3|433.4|17
1732074490000|2024-11-20 03:48:10|435.38|433.48|435.58|433.68|435.58|433.68|435.38|433.48|14
1732074500000|2024-11-20 03:48:20|435.47|433.57|435.47|433.57|435.48|433.58|435.41|433.51|12
1732074510000|2024-11-20 03:48:30|435.46|433.56|435.47|433.57|435.48|433.58|435.31|433.41|11
1732074520000|2024-11-20 03:48:40|435.48|433.58|435.52|433.62|435.52|433.62|435.41|433.51|10
1732074530000|2024-11-20 03:48:50|435.53|433.63|435.47|433.57|435.59|433.69|435.45|433.55|10
1732074540000|2024-11-20 03:49:00|435.48|433.58|435.58|433.68|435.58|433.68|435.48|433.58|12
1732074550000|2024-11-20 03:49:10|435.62|433.72|436.04|434.14|436.04|434.14|435.62|433.72|16
1732074560000|2024-11-20 03:49:20|436.05|434.15|436.3|434.4|436.3|434.4|436.05|434.15|18
1732074570000|2024-11-20 03:49:30|436.31|434.41|436.48|434.58|436.48|434.58|436.31|434.41|13
1732074580000|2024-11-20 03:49:40|436.49|434.59|436.52|434.62|436.53|434.63|436.49|434.59|6
1732074590000|2024-11-20 03:49:50|436.53|434.63|436.58|434.68|436.58|434.68|436.45|434.55|11
1732074600000|2024-11-20 03:50:00|436.59|434.69|436.48|434.58|436.59|434.69|436.45|434.55|9
1732074610000|2024-11-20 03:50:10|436.47|434.57|436.08|434.18|436.47|434.57|436.04|434.14|15
1732074620000|2024-11-20 03:50:20|436.09|434.19|436.11|434.21|436.11|434.21|436.09|434.19|5
1732074630000|2024-11-20 03:50:30|436.1|434.2|436.1|434.2|436.11|434.21|436.1|434.2|5
1732074640000|2024-11-20 03:50:40|436.09|434.19|436.18|434.28|436.18|434.28|436.09|434.19|8
1732074650000|2024-11-20 03:50:50|436.17|434.27|436.17|434.27|436.17|434.27|436.17|434.27|1
1732074660000|2024-11-20 03:51:00|436.13|434.23|436.07|434.17|436.13|434.23|436.05|434.15|4
1732074670000|2024-11-20 03:51:10|436.08|434.18|435.97|434.07|436.12|434.22|435.97|434.07|7
1732074680000|2024-11-20 03:51:20|435.96|434.06|435.77|433.87|435.96|434.06|435.76|433.86|8
1732074690000|2024-11-20 03:51:30|435.76|433.86|435.83|433.93|435.83|433.93|435.76|433.86|7
1732074700000|2024-11-20 03:51:40|435.84|433.94|435.96|434.06|435.96|434.06|435.83|433.93|11
1732074710000|2024-11-20 03:51:50|435.97|434.07|436.26|434.36|436.26|434.36|435.97|434.07|9
1732074720000|2024-11-20 03:52:00|436.27|434.37|436.32|434.42|436.33|434.43|436.27|434.37|12
1732074730000|2024-11-20 03:52:10|436.31|434.41|436.16|434.26|436.32|434.42|436.13|434.23|9
1732074740000|2024-11-20 03:52:20|436.17|434.27|436.22|434.32|436.22|434.32|436.17|434.27|6
1732074750000|2024-11-20 03:52:30|436.23|434.33|436.25|434.35|436.28|434.38|436.23|434.33|10
1732074760000|2024-11-20 03:52:40|436.24|434.34|436.19|434.29|436.41|434.51|436.19|434.29|15
1732074770000|2024-11-20 03:52:50|436.2|434.3|436.29|434.39|436.29|434.39|436.2|434.3|7
1732074780000|2024-11-20 03:53:00|436.3|434.4|436.32|434.42|436.32|434.42|436.3|434.4|5
1732074790000|2024-11-20 03:53:10|436.33|434.43|436.33|434.43|436.34|434.44|436.32|434.42|5
1732074800000|2024-11-20 03:53:20|436.28|434.38|436.21|434.31|436.28|434.38|436.2|434.3|9
1732074810000|2024-11-20 03:53:30|436.22|434.32|436.24|434.34|436.24|434.34|436.22|434.32|5
1732074820000|2024-11-20 03:53:40|436.1|434.2|436.12|434.22|436.14|434.24|436.1|434.2|4
1732074830000|2024-11-20 03:53:50|436.13|434.23|436.14|434.24|436.14|434.24|436.13|434.23|2
1732074840000|2024-11-20 03:54:00|436.15|434.25|436.1|434.2|436.15|434.25|436.05|434.15|8
1732074850000|2024-11-20 03:54:10|436.07|434.17|436.05|434.15|436.1|434.2|436.05|434.15|11
1732074860000|2024-11-20 03:54:20|436.04|434.14|435.9|434|436.05|434.15|435.78|433.88|15
1732074870000|2024-11-20 03:54:30|435.86|433.96|435.63|433.73|435.86|433.96|435.62|433.72|12
1732074880000|2024-11-20 03:54:40|435.64|433.74|435.76|433.86|435.76|433.86|435.64|433.74|15
1732074890000|2024-11-20 03:54:50|435.77|433.87|435.8|433.9|435.8|433.9|435.76|433.86|8
1732074900000|2024-11-20 03:55:00|435.81|433.91|435.89|433.99|435.89|433.99|435.77|433.87|12
1732074910000|2024-11-20 03:55:10|435.8|433.9|435.75|433.85|435.84|433.94|435.63|433.73|7
1732074920000|2024-11-20 03:55:20|435.73|433.83|435.69|433.79|435.73|433.83|435.6|433.7|13
1732074930000|2024-11-20 03:55:30|435.65|433.75|435.58|433.68|435.65|433.75|435.54|433.64|6
1732074940000|2024-11-20 03:55:40|435.57|433.67|435.59|433.69|435.61|433.71|435.57|433.67|8
1732074950000|2024-11-20 03:55:50|435.6|433.7|435.79|433.89|435.79|433.89|435.6|433.7|14
1732074960000|2024-11-20 03:56:00|435.78|433.88|435.89|433.99|435.97|434.07|435.72|433.82|15
1732074970000|2024-11-20 03:56:10|435.9|434|435.89|433.99|435.93|434.03|435.75|433.85|15
1732074980000|2024-11-20 03:56:20|435.9|434|435.87|433.97|435.91|434.01|435.79|433.89|12
1732074990000|2024-11-20 03:56:30|435.88|433.98|436.01|434.11|436.01|434.11|435.88|433.98|10
1732075000000|2024-11-20 03:56:40|436.11|434.21|436.27|434.37|436.31|434.41|436.11|434.21|10
1732075010000|2024-11-20 03:56:50|436.28|434.38|436.23|434.33|436.28|434.38|436.16|434.26|10
1732075020000|2024-11-20 03:57:00|436.22|434.32|436|434.1|436.22|434.32|436|434.1|12
1732075030000|2024-11-20 03:57:10|436.01|434.11|436.07|434.17|436.1|434.2|436|434.1|13
1732075040000|2024-11-20 03:57:20|436.08|434.18|435.99|434.09|436.08|434.18|435.99|434.09|10
1732075050000|2024-11-20 03:57:30|435.98|434.08|436.16|434.26|436.16|434.26|435.98|434.08|10
1732075060000|2024-11-20 03:57:40|436.15|434.25|436.2|434.3|436.2|434.3|436.15|434.25|6
1732075070000|2024-11-20 03:57:50|436.21|434.31|436.3|434.4|436.3|434.4|436.2|434.3|10
1732075080000|2024-11-20 03:58:00|436.31|434.41|436.14|434.24|436.33|434.43|436.1|434.2|13
1732075090000|2024-11-20 03:58:10|436.15|434.25|436.19|434.29|436.19|434.29|436.15|434.25|5
1732075100000|2024-11-20 03:58:20|436.2|434.3|436.18|434.28|436.26|434.36|436.17|434.27|7
1732075110000|2024-11-20 03:58:30|436.19|434.29|436.28|434.38|436.28|434.38|436.19|434.29|11
1732075120000|2024-11-20 03:58:40|436.29|434.39|436.49|434.59|436.49|434.59|436.29|434.39|14
1732075130000|2024-11-20 03:58:50|436.5|434.6|436.52|434.62|436.52|434.62|436.5|434.6|5
1732075140000|2024-11-20 03:59:00|436.53|434.63|436.46|434.56|436.6|434.7|436.44|434.54|8
1732075150000|2024-11-20 03:59:10|436.47|434.57|436.54|434.64|436.54|434.64|436.47|434.57|8
1732075160000|2024-11-20 03:59:20|436.55|434.65|436.44|434.54|436.55|434.65|436.41|434.51|12
1732075170000|2024-11-20 03:59:30|436.45|434.55|436.49|434.59|436.5|434.6|436.45|434.55|7
1732075180000|2024-11-20 03:59:40|436.5|434.6|436.49|434.59|436.5|434.6|436.43|434.53|10
1732075190000|2024-11-20 03:59:50|436.5|434.6|436.45|434.55|436.51|434.61|436.4|434.5|10
1732075200000|2024-11-20 04:00:00|436.46|434.56|436.09|434.19|436.46|434.56|436.09|434.19|16
1732075210000|2024-11-20 04:00:10|436.08|434.18|435.83|433.93|436.08|434.18|435.82|433.92|14
1732075220000|2024-11-20 04:00:20|435.82|433.92|435.72|433.82|435.85|433.95|435.67|433.77|15
1732075230000|2024-11-20 04:00:30|435.67|433.77|435.45|433.55|435.68|433.78|435.42|433.52|20
1732075240000|2024-11-20 04:00:40|435.46|433.56|435.57|433.67|435.57|433.67|435.46|433.56|13
1732075250000|2024-11-20 04:00:50|435.49|433.59|435.36|433.46|435.54|433.64|435.36|433.46|9
1732075260000|2024-11-20 04:01:00|435.37|433.47|435.36|433.46|435.41|433.51|435.34|433.44|11
1732075270000|2024-11-20 04:01:10|435.31|433.41|434.92|433.02|435.31|433.41|434.86|432.96|21
1732075280000|2024-11-20 04:01:20|434.94|433.04|434.83|432.93|434.94|433.04|434.82|432.92|14
1732075290000|2024-11-20 04:01:30|434.84|432.94|434.97|433.07|434.97|433.07|434.77|432.87|16
1732075300000|2024-11-20 04:01:40|434.96|433.06|434.69|432.79|434.96|433.06|434.69|432.79|15
1732075310000|2024-11-20 04:01:50|434.79|432.89|434.51|432.61|434.79|432.89|434.5|432.6|13
1732075320000|2024-11-20 04:02:00|434.52|432.62|434.44|432.54|434.53|432.63|434.4|432.5|14
1732075330000|2024-11-20 04:02:10|434.4|432.5|434.25|432.35|434.41|432.51|434.21|432.31|14
1732075340000|2024-11-20 04:02:20|434.23|432.33|434.34|432.44|434.34|432.44|434.23|432.33|14
1732075350000|2024-11-20 04:02:30|434.35|432.45|434.28|432.38|434.37|432.47|434.26|432.36|11
1732075360000|2024-11-20 04:02:40|434.25|432.35|434.49|432.59|434.49|432.59|434.25|432.35|13
1732075370000|2024-11-20 04:02:50|434.35|432.45|434.53|432.63|434.54|432.64|434.35|432.45|10
1732075380000|2024-11-20 04:03:00|434.4|432.5|434.44|432.54|434.48|432.58|434.4|432.5|11
1732075390000|2024-11-20 04:03:10|434.29|432.39|434.16|432.26|434.36|432.46|434.14|432.24|16
1732075400000|2024-11-20 04:03:20|434.15|432.25|434.36|432.46|434.36|432.46|434.11|432.21|15
1732075410000|2024-11-20 04:03:30|434.37|432.47|434.43|432.53|434.43|432.53|434.37|432.47|6
1732075420000|2024-11-20 04:03:40|434.44|432.54|434.52|432.62|434.52|432.62|434.44|432.54|6
1732075430000|2024-11-20 04:03:50|434.53|432.63|434.7|432.8|434.7|432.8|434.52|432.62|9
1732075440000|2024-11-20 04:04:00|434.71|432.81|434.65|432.75|434.73|432.83|434.65|432.75|14
1732075450000|2024-11-20 04:04:10|434.45|432.55|434.49|432.59|434.5|432.6|434.45|432.55|9
1732075460000|2024-11-20 04:04:20|434.5|432.6|434.69|432.79|434.69|432.79|434.5|432.6|12
1732075470000|2024-11-20 04:04:30|434.7|432.8|434.62|432.72|434.75|432.85|434.59|432.69|14
1732075480000|2024-11-20 04:04:40|434.63|432.73|434.47|432.57|434.7|432.8|434.47|432.57|15
1732075490000|2024-11-20 04:04:50|434.48|432.58|434.29|432.39|434.48|432.58|434.29|432.39|16
1732075500000|2024-11-20 04:05:00|434.28|432.38|434.03|432.13|434.28|432.38|433.99|432.09|17
1732075510000|2024-11-20 04:05:10|434.04|432.14|433.8|431.9|434.04|432.14|433.8|431.9|16
1732075520000|2024-11-20 04:05:20|433.79|431.89|433.63|431.73|433.79|431.89|433.63|431.73|16
1732075530000|2024-11-20 04:05:30|433.62|431.72|433.67|431.77|433.67|431.77|433.61|431.71|11
1732075540000|2024-11-20 04:05:40|433.68|431.78|433.52|431.62|433.75|431.85|433.51|431.61|10
1732075550000|2024-11-20 04:05:50|433.54|431.64|433.41|431.51|433.56|431.66|433.41|431.51|17
1732075560000|2024-11-20 04:06:00|433.4|431.5|433.47|431.57|433.55|431.65|433.4|431.5|17
1732075570000|2024-11-20 04:06:10|433.48|431.58|433.44|431.54|433.48|431.58|433.43|431.53|10
1732075580000|2024-11-20 04:06:20|433.45|431.55|433.65|431.75|433.65|431.75|433.45|431.55|14
1732075590000|2024-11-20 04:06:30|433.66|431.76|433.52|431.62|433.71|431.81|433.49|431.59|12
1732075600000|2024-11-20 04:06:40|433.53|431.63|433.62|431.72|433.62|431.72|433.53|431.63|10
1732075610000|2024-11-20 04:06:50|433.63|431.73|433.54|431.64|433.63|431.73|433.52|431.62|11
1732075620000|2024-11-20 04:07:00|433.55|431.65|433.43|431.53|433.57|431.67|433.36|431.46|11
1732075630000|2024-11-20 04:07:10|433.44|431.54|433.52|431.62|433.54|431.64|433.44|431.54|15
1732075640000|2024-11-20 04:07:20|433.53|431.63|433.58|431.68|433.64|431.74|433.53|431.63|12
1732075650000|2024-11-20 04:07:30|433.59|431.69|433.52|431.62|433.59|431.69|433.49|431.59|17
1732075660000|2024-11-20 04:07:40|433.51|431.61|433.43|431.53|433.52|431.62|433.43|431.53|10
1732075670000|2024-11-20 04:07:50|433.44|431.54|433.42|431.52|433.5|431.6|433.42|431.52|9
1732075680000|2024-11-20 04:08:00|433.43|431.53|433.36|431.46|433.44|431.54|433.34|431.44|12
1732075690000|2024-11-20 04:08:10|433.45|431.55|433.63|431.73|433.63|431.73|433.42|431.52|13
1732075700000|2024-11-20 04:08:20|433.64|431.74|433.78|431.88|433.78|431.88|433.64|431.74|13
1732075710000|2024-11-20 04:08:30|433.79|431.89|434.18|432.28|434.18|432.28|433.79|431.89|14
1732075720000|2024-11-20 04:08:40|434.19|432.29|434.19|432.29|434.2|432.3|433.97|432.07|12
1732075730000|2024-11-20 04:08:50|434.2|432.3|434.3|432.4|434.3|432.4|434.2|432.3|7
1732075740000|2024-11-20 04:09:00|434.31|432.41|434.02|432.12|434.31|432.41|433.97|432.07|17
1732075750000|2024-11-20 04:09:10|434.03|432.13|434.18|432.28|434.18|432.28|434.03|432.13|10
1732075760000|2024-11-20 04:09:20|434.19|432.29|434.29|432.39|434.29|432.39|434.19|432.29|11
1732075770000|2024-11-20 04:09:30|434.3|432.4|434.26|432.36|434.33|432.43|434.23|432.33|11
1732075780000|2024-11-20 04:09:40|434.27|432.37|434.28|432.38|434.32|432.42|434.27|432.37|6
1732075790000|2024-11-20 04:09:50|434.29|432.39|434.23|432.33|434.31|432.41|434.2|432.3|8
1732075800000|2024-11-20 04:10:00|434.22|432.32|434.05|432.15|434.22|432.32|434.01|432.11|10
1732075810000|2024-11-20 04:10:10|434.06|432.16|433.94|432.04|434.19|432.29|433.84|431.94|16
1732075820000|2024-11-20 04:10:20|433.95|432.05|434.1|432.2|434.11|432.21|433.95|432.05|17
1732075830000|2024-11-20 04:10:30|434.11|432.21|434.09|432.19|434.12|432.22|434.06|432.16|8
1732075840000|2024-11-20 04:10:40|434.1|432.2|434.09|432.19|434.12|432.22|433.99|432.09|14
1732075850000|2024-11-20 04:10:50|434.1|432.2|433.91|432.01|434.1|432.2|433.9|432|14
1732075860000|2024-11-20 04:11:00|433.9|432|433.17|431.27|433.9|432|433.16|431.26|24
1732075870000|2024-11-20 04:11:10|433.18|431.28|433.51|431.61|433.51|431.61|433.18|431.28|16
1732075880000|2024-11-20 04:11:20|433.52|431.62|433.37|431.47|433.55|431.65|433.31|431.41|18
1732075890000|2024-11-20 04:11:30|433.38|431.48|433.54|431.64|433.54|431.64|433.38|431.48|14
1732075900000|2024-11-20 04:11:40|433.55|431.65|433.7|431.8|433.74|431.84|433.55|431.65|16
1732075910000|2024-11-20 04:11:50|433.71|431.81|433.66|431.76|433.72|431.82|433.63|431.73|10
1732075920000|2024-11-20 04:12:00|433.65|431.75|433.58|431.68|433.65|431.75|433.52|431.62|14
1732075930000|2024-11-20 04:12:10|433.59|431.69|433.63|431.73|433.63|431.73|433.59|431.69|5
1732075940000|2024-11-20 04:12:20|433.64|431.74|433.71|431.81|433.71|431.81|433.58|431.68|13
1732075950000|2024-11-20 04:12:30|433.72|431.82|433.77|431.87|433.78|431.88|433.72|431.82|12
1732075960000|2024-11-20 04:12:40|433.78|431.88|433.79|431.89|433.86|431.96|433.59|431.69|11
1732075970000|2024-11-20 04:12:50|433.72|431.82|433.58|431.68|433.73|431.83|433.52|431.62|14
1732075980000|2024-11-20 04:13:00|433.59|431.69|433.66|431.76|433.66|431.76|433.55|431.65|11
1732075990000|2024-11-20 04:13:10|433.67|431.77|433.95|432.05|433.96|432.06|433.67|431.77|16
1732076000000|2024-11-20 04:13:20|434.05|432.15|434.07|432.17|434.08|432.18|434.03|432.13|9
1732076010000|2024-11-20 04:13:30|434.08|432.18|434.02|432.12|434.13|432.23|433.98|432.08|11
1732076020000|2024-11-20 04:13:40|434.03|432.13|434.1|432.2|434.1|432.2|434.03|432.13|8
1732076030000|2024-11-20 04:13:50|434.11|432.21|434.08|432.18|434.14|432.24|434.07|432.17|9
1732076040000|2024-11-20 04:14:00|434.07|432.17|434.11|432.21|434.12|432.22|433.98|432.08|13
1732076050000|2024-11-20 04:14:10|434.12|432.22|434.15|432.25|434.15|432.25|434.12|432.22|4
1732076060000|2024-11-20 04:14:20|434.16|432.26|434.11|432.21|434.17|432.27|434.02|432.12|13
1732076070000|2024-11-20 04:14:30|434.12|432.22|434.21|432.31|434.27|432.37|434.11|432.21|11
1732076080000|2024-11-20 04:14:40|434.22|432.32|434.14|432.24|434.23|432.33|434.06|432.16|11
1732076090000|2024-11-20 04:14:50|434.15|432.25|434.16|432.26|434.18|432.28|434.09|432.19|9
1732076100000|2024-11-20 04:15:00|434.14|432.24|433.78|431.88|434.14|432.24|433.7|431.8|19
1732076110000|2024-11-20 04:15:10|433.79|431.89|433.72|431.82|433.79|431.89|433.72|431.82|10
1732076120000|2024-11-20 04:15:20|433.65|431.75|433.26|431.36|433.65|431.75|433.14|431.24|24
1732076130000|2024-11-20 04:15:30|433.27|431.37|433.35|431.45|433.35|431.45|433.27|431.37|9
1732076140000|2024-11-20 04:15:40|433.36|431.46|433.42|431.52|433.51|431.61|433.27|431.37|16
1732076150000|2024-11-20 04:15:50|433.43|431.53|433.68|431.78|433.73|431.83|433.43|431.53|16
1732076160000|2024-11-20 04:16:00|433.48|431.58|433.19|431.29|433.64|431.74|433.17|431.27|18
1732076170000|2024-11-20 04:16:10|433.2|431.3|433.25|431.35|433.25|431.35|433.18|431.28|12
1732076180000|2024-11-20 04:16:20|433.26|431.36|433.51|431.61|433.58|431.68|433.26|431.36|19
1732076190000|2024-11-20 04:16:30|433.52|431.62|433.52|431.62|433.55|431.65|433.5|431.6|9
1732076200000|2024-11-20 04:16:40|433.51|431.61|433.54|431.64|433.59|431.69|433.49|431.59|14
1732076210000|2024-11-20 04:16:50|433.55|431.65|433.49|431.59|433.55|431.65|433.44|431.54|9
1732076220000|2024-11-20 04:17:00|433.5|431.6|433.26|431.36|433.51|431.61|433.26|431.36|16
1732076230000|2024-11-20 04:17:10|433.25|431.35|433.12|431.22|433.25|431.35|433.06|431.16|18
1732076240000|2024-11-20 04:17:20|433.13|431.23|433.35|431.45|433.35|431.45|433.13|431.23|10
1732076250000|2024-11-20 04:17:30|433.38|431.48|433.58|431.68|433.58|431.68|433.38|431.48|14
1732076260000|2024-11-20 04:17:40|433.69|431.79|434.18|432.28|434.18|432.28|433.69|431.79|22
1732076270000|2024-11-20 04:17:50|434.17|432.27|434.23|432.33|434.24|432.34|434.17|432.27|11
1732076280000|2024-11-20 04:18:00|434.22|432.32|434.02|432.12|434.22|432.32|433.99|432.09|17
1732076290000|2024-11-20 04:18:10|434.03|432.13|433.97|432.07|434.03|432.13|433.96|432.06|10
1732076300000|2024-11-20 04:18:20|433.98|432.08|433.87|431.97|434.01|432.11|433.87|431.97|7
1732076310000|2024-11-20 04:18:30|433.88|431.98|433.88|431.98|433.93|432.03|433.88|431.98|10
1732076320000|2024-11-20 04:18:40|433.87|431.97|433.76|431.86|433.87|431.97|433.71|431.81|15
1732076330000|2024-11-20 04:18:50|433.77|431.87|433.96|432.06|433.96|432.06|433.77|431.87|14
1732076340000|2024-11-20 04:19:00|433.93|432.03|434.1|432.2|434.1|432.2|433.93|432.03|13
1732076350000|2024-11-20 04:19:10|434.11|432.21|434.53|432.63|434.53|432.63|434.11|432.21|13
1732076360000|2024-11-20 04:19:20|434.54|432.64|434.78|432.88|434.78|432.88|434.54|432.64|19
1732076370000|2024-11-20 04:19:30|434.9|433|434.93|433.03|434.93|433.03|434.89|432.99|8
1732076380000|2024-11-20 04:19:40|434.94|433.04|434.81|432.91|434.96|433.06|434.79|432.89|13
1732076390000|2024-11-20 04:19:50|434.8|432.9|434.6|432.7|434.85|432.95|434.6|432.7|8
1732076400000|2024-11-20 04:20:00|434.61|432.71|434.6|432.7|434.66|432.76|434.59|432.69|17
1732076410000|2024-11-20 04:20:10|434.61|432.71|434.8|432.9|434.82|432.92|434.6|432.7|16
1732076420000|2024-11-20 04:20:20|434.81|432.91|434.81|432.91|434.82|432.92|434.77|432.87|12
1732076430000|2024-11-20 04:20:30|434.82|432.92|434.87|432.97|434.95|433.05|434.82|432.92|10
1732076440000|2024-11-20 04:20:40|434.88|432.98|434.94|433.04|434.94|433.04|434.88|432.98|9
1732076450000|2024-11-20 04:20:50|434.95|433.05|434.94|433.04|435|433.1|434.94|433.04|8
1732076460000|2024-11-20 04:21:00|434.95|433.05|435.1|433.2|435.1|433.2|434.95|433.05|12
1732076470000|2024-11-20 04:21:10|435.11|433.21|435.33|433.43|435.33|433.43|435.11|433.21|13
1732076480000|2024-11-20 04:21:20|435.34|433.44|435.51|433.61|435.51|433.61|435.34|433.44|8
1732076490000|2024-11-20 04:21:30|435.52|433.62|435.58|433.68|435.58|433.68|435.52|433.62|7
1732076500000|2024-11-20 04:21:40|435.59|433.69|435.51|433.61|435.6|433.7|435.44|433.54|10
1732076510000|2024-11-20 04:21:50|435.52|433.62|435.72|433.82|435.72|433.82|435.52|433.62|16
1732076520000|2024-11-20 04:22:00|435.73|433.83|435.7|433.8|435.75|433.85|435.66|433.76|9
1732076530000|2024-11-20 04:22:10|435.71|433.81|435.64|433.74|435.73|433.83|435.63|433.73|12
1732076540000|2024-11-20 04:22:20|435.65|433.75|435.54|433.64|435.65|433.75|435.52|433.62|11
1732076550000|2024-11-20 04:22:30|435.55|433.65|435.37|433.47|435.55|433.65|435.34|433.44|14
1732076560000|2024-11-20 04:22:40|435.38|433.48|435.39|433.49|435.39|433.49|435.32|433.42|7
1732076570000|2024-11-20 04:22:50|435.4|433.5|435.36|433.46|435.41|433.51|435.34|433.44|5
1732076580000|2024-11-20 04:23:00|435.37|433.47|435.4|433.5|435.4|433.5|435.36|433.46|10
1732076590000|2024-11-20 04:23:10|435.32|433.42|435.41|433.51|435.41|433.51|435.31|433.41|12
1732076600000|2024-11-20 04:23:20|435.42|433.52|435.21|433.31|435.45|433.55|435.12|433.22|14
1732076610000|2024-11-20 04:23:30|435.22|433.32|435.28|433.38|435.28|433.38|435.22|433.32|11
1732076620000|2024-11-20 04:23:40|435.29|433.39|435.38|433.48|435.38|433.48|435.29|433.39|8
1732076630000|2024-11-20 04:23:50|435.39|433.49|435.31|433.41|435.39|433.49|435.17|433.27|16
1732076640000|2024-11-20 04:24:00|435.32|433.42|435.39|433.49|435.39|433.49|435.32|433.42|7
1732076650000|2024-11-20 04:24:10|435.4|433.5|435.48|433.58|435.55|433.65|435.33|433.43|13
1732076660000|2024-11-20 04:24:20|435.49|433.59|435.5|433.6|435.5|433.6|435.48|433.58|4
1732076670000|2024-11-20 04:24:30|435.51|433.61|435.48|433.58|435.56|433.66|435.24|433.34|8
1732076680000|2024-11-20 04:24:40|435.49|433.59|435.43|433.53|435.5|433.6|435.36|433.46|10
1732076690000|2024-11-20 04:24:50|435.44|433.54|435.4|433.5|435.44|433.54|435.38|433.48|5
1732076700000|2024-11-20 04:25:00|435.41|433.51|435.25|433.35|435.42|433.52|435.25|433.35|9
1732076710000|2024-11-20 04:25:10|435.26|433.36|435.2|433.3|435.29|433.39|435.2|433.3|10
1732076720000|2024-11-20 04:25:20|435.19|433.29|435.07|433.17|435.2|433.3|435.07|433.17|11
1732076730000|2024-11-20 04:25:30|435.06|433.16|435.07|433.17|435.09|433.19|435.05|433.15|8
1732076740000|2024-11-20 04:25:40|435.06|433.16|435.25|433.35|435.25|433.35|435.06|433.16|10
1732076750000|2024-11-20 04:25:50|435.26|433.36|435.24|433.34|435.28|433.38|435.22|433.32|8
1732076760000|2024-11-20 04:26:00|435.25|433.35|435.23|433.33|435.25|433.35|435.03|433.13|11
1732076770000|2024-11-20 04:26:10|435.24|433.34|435.44|433.54|435.44|433.54|435.24|433.34|9
1732076780000|2024-11-20 04:26:20|435.45|433.55|435.65|433.75|435.65|433.75|435.45|433.55|8
1732076790000|2024-11-20 04:26:30|435.64|433.74|435.55|433.65|435.65|433.75|435.53|433.63|10
1732076800000|2024-11-20 04:26:40|435.54|433.64|435.49|433.59|435.55|433.65|435.48|433.58|9
1732076810000|2024-11-20 04:26:50|435.5|433.6|435.61|433.71|435.61|433.71|435.49|433.59|10
1732076820000|2024-11-20 04:27:00|435.62|433.72|435.62|433.72|435.62|433.72|435.47|433.57|11
1732076830000|2024-11-20 04:27:10|435.63|433.73|435.55|433.65|435.65|433.75|435.54|433.64|8
1732076840000|2024-11-20 04:27:20|435.56|433.66|435.7|433.8|435.7|433.8|435.56|433.66|9
1732076850000|2024-11-20 04:27:30|435.71|433.81|435.64|433.74|435.76|433.86|435.61|433.71|13
1732076860000|2024-11-20 04:27:40|435.65|433.75|435.7|433.8|435.7|433.8|435.65|433.75|10
1732076870000|2024-11-20 04:27:50|435.71|433.81|435.66|433.76|435.73|433.83|435.65|433.75|8
1732076880000|2024-11-20 04:28:00|435.67|433.77|435.55|433.65|435.68|433.78|435.53|433.63|12
1732076890000|2024-11-20 04:28:10|435.56|433.66|435.7|433.8|435.7|433.8|435.56|433.66|12
1732076900000|2024-11-20 04:28:20|435.71|433.81|435.81|433.91|435.81|433.91|435.71|433.81|7
1732076910000|2024-11-20 04:28:30|435.82|433.92|435.86|433.96|435.86|433.96|435.82|433.92|5
1732076920000|2024-11-20 04:28:40|435.87|433.97|435.81|433.91|436|434.1|435.8|433.9|9
1732076930000|2024-11-20 04:28:50|435.82|433.92|435.91|434.01|435.91|434.01|435.82|433.92|10
1732076940000|2024-11-20 04:29:00|435.92|434.02|435.82|433.92|435.94|434.04|435.79|433.89|7
1732076950000|2024-11-20 04:29:10|435.83|433.93|435.91|434.01|435.91|434.01|435.83|433.93|9
1732076960000|2024-11-20 04:29:20|435.92|434.02|436.01|434.11|436.01|434.11|435.91|434.01|9
1732076970000|2024-11-20 04:29:30|436.02|434.12|436.07|434.17|436.15|434.25|436.02|434.12|9
1732076980000|2024-11-20 04:29:40|436.13|434.23|436.02|434.12|436.24|434.34|436.02|434.12|5
1732076990000|2024-11-20 04:29:50|436.01|434.11|436.02|434.12|436.02|434.12|436.01|434.11|2
1732077000000|2024-11-20 04:30:00|436.03|434.13|436|434.1|436.03|434.13|436|434.1|2
1732077010000|2024-11-20 04:30:10|435.86|433.96|435.96|434.06|435.96|434.06|435.86|433.96|5
1732077020000|2024-11-20 04:30:20|435.97|434.07|435.98|434.08|435.99|434.09|435.96|434.06|7
1732077030000|2024-11-20 04:30:30|435.99|434.09|436.06|434.16|436.06|434.16|435.99|434.09|7
1732077040000|2024-11-20 04:30:40|436.07|434.17|436.24|434.34|436.4|434.5|436.07|434.17|10
1732077050000|2024-11-20 04:30:50|436.25|434.35|436.3|434.4|436.3|434.4|436.25|434.35|6
1732077060000|2024-11-20 04:31:00|436.31|434.41|436.25|434.35|436.31|434.41|436.22|434.32|7
1732077070000|2024-11-20 04:31:10|436.11|434.21|436.14|434.24|436.14|434.24|436.11|434.21|6
1732077080000|2024-11-20 04:31:20|436.15|434.25|436.14|434.24|436.16|434.26|436.11|434.21|7
1732077090000|2024-11-20 04:31:30|436.13|434.23|435.82|433.92|436.13|434.23|435.82|433.92|13
1732077100000|2024-11-20 04:31:40|435.81|433.91|435.82|433.92|435.82|433.92|435.79|433.89|6
1732077110000|2024-11-20 04:31:50|435.8|433.9|435.68|433.78|435.81|433.91|435.65|433.75|9
1732077120000|2024-11-20 04:32:00|435.67|433.77|435.63|433.73|435.68|433.78|435.57|433.67|9
1732077130000|2024-11-20 04:32:10|435.64|433.74|435.62|433.72|435.66|433.76|435.6|433.7|8
1732077140000|2024-11-20 04:32:20|435.63|433.73|435.65|433.75|435.65|433.75|435.63|433.73|3
1732077150000|2024-11-20 04:32:30|435.66|433.76|435.73|433.83|435.73|433.83|435.66|433.76|5
1732077160000|2024-11-20 04:32:40|435.74|433.84|435.9|434|435.9|434|435.65|433.75|9
1732077170000|2024-11-20 04:32:50|435.99|434.09|436.03|434.13|436.03|434.13|435.99|434.09|7
1732077180000|2024-11-20 04:33:00|436.02|434.12|435.76|433.86|436.02|434.12|435.75|433.85|10
1732077190000|2024-11-20 04:33:10|435.77|433.87|435.91|434.01|435.91|434.01|435.77|433.87|10
1732077200000|2024-11-20 04:33:20|435.92|434.02|435.97|434.07|435.97|434.07|435.92|434.02|4
1732077210000|2024-11-20 04:33:30|436.04|434.14|436.08|434.18|436.16|434.26|436.04|434.14|13
1732077220000|2024-11-20 04:33:40|436.05|434.15|436.1|434.2|436.1|434.2|436.05|434.15|4
1732077230000|2024-11-20 04:33:50|436.11|434.21|436.33|434.43|436.33|434.43|436.11|434.21|10
1732077240000|2024-11-20 04:34:00|436.32|434.42|436.23|434.33|436.32|434.42|436.22|434.32|12
1732077250000|2024-11-20 04:34:10|436.17|434.27|436.05|434.15|436.23|434.33|436.02|434.12|11
1732077260000|2024-11-20 04:34:20|436.06|434.16|436.07|434.17|436.07|434.17|436.06|434.16|2
1732077270000|2024-11-20 04:34:30|436.08|434.18|436|434.1|436.11|434.21|436|434.1|8
1732077280000|2024-11-20 04:34:40|436.01|434.11|436.05|434.15|436.05|434.15|436.01|434.11|5
1732077290000|2024-11-20 04:34:50|436.06|434.16|436.15|434.25|436.2|434.3|436.06|434.16|7
1732077300000|2024-11-20 04:35:00|436.14|434.24|436.07|434.17|436.14|434.24|436.05|434.15|4
1732077310000|2024-11-20 04:35:10|436.08|434.18|436.16|434.26|436.16|434.26|436.07|434.17|11
1732077320000|2024-11-20 04:35:20|436.11|434.21|436.21|434.31|436.21|434.31|436.11|434.21|8
1732077330000|2024-11-20 04:35:30|436.15|434.25|436.17|434.27|436.2|434.3|436.15|434.25|7
1732077340000|2024-11-20 04:35:40|436.18|434.28|435.94|434.04|436.18|434.28|435.94|434.04|14
1732077350000|2024-11-20 04:35:50|435.81|433.91|435.77|433.87|435.81|433.91|435.66|433.76|11
1732077360000|2024-11-20 04:36:00|435.78|433.88|435.52|433.62|435.79|433.89|435.52|433.62|12
1732077370000|2024-11-20 04:36:10|435.53|433.63|435.61|433.71|435.61|433.71|435.5|433.6|13
1732077380000|2024-11-20 04:36:20|435.65|433.75|435.79|433.89|435.79|433.89|435.65|433.75|11
1732077390000|2024-11-20 04:36:30|435.8|433.9|435.72|433.82|435.83|433.93|435.71|433.81|7
1732077400000|2024-11-20 04:36:40|435.73|433.83|435.71|433.81|435.78|433.88|435.71|433.81|17
1732077410000|2024-11-20 04:36:50|435.7|433.8|435.54|433.64|435.7|433.8|435.53|433.63|10
1732077420000|2024-11-20 04:37:00|435.51|433.61|435.47|433.57|435.57|433.67|435.35|433.45|15
1732077430000|2024-11-20 04:37:10|435.59|433.69|435.53|433.63|435.59|433.69|435.53|433.63|9
1732077440000|2024-11-20 04:37:20|435.5|433.6|435.43|433.53|435.55|433.65|435.41|433.51|11
1732077450000|2024-11-20 04:37:30|435.44|433.54|435.47|433.57|435.47|433.57|435.44|433.54|4
1732077460000|2024-11-20 04:37:40|435.48|433.58|435.42|433.52|435.48|433.58|435.34|433.44|11
1732077470000|2024-11-20 04:37:50|435.43|433.53|435.51|433.61|435.51|433.61|435.43|433.53|5
1732077480000|2024-11-20 04:38:00|435.52|433.62|435.32|433.42|435.52|433.62|435.32|433.42|5
1732077490000|2024-11-20 04:38:10|435.34|433.44|435.38|433.48|435.44|433.54|435.34|433.44|16
1732077500000|2024-11-20 04:38:20|435.39|433.49|435.42|433.52|435.42|433.52|435.39|433.49|4
1732077510000|2024-11-20 04:38:30|435.43|433.53|435.49|433.59|435.49|433.59|435.43|433.53|6
1732077520000|2024-11-20 04:38:40|435.58|433.68|435.66|433.76|435.7|433.8|435.58|433.68|12
1732077530000|2024-11-20 04:38:50|435.65|433.75|435.6|433.7|435.67|433.77|435.6|433.7|9
1732077540000|2024-11-20 04:39:00|435.59|433.69|435.61|433.71|435.61|433.71|435.59|433.69|3
1732077550000|2024-11-20 04:39:10|435.62|433.72|435.81|433.91|435.81|433.91|435.62|433.72|6
1732077560000|2024-11-20 04:39:20|435.82|433.92|435.87|433.97|435.87|433.97|435.82|433.92|5
1732077570000|2024-11-20 04:39:30|435.88|433.98|436.06|434.16|436.06|434.16|435.88|433.98|14
1732077580000|2024-11-20 04:39:40|436.07|434.17|436.09|434.19|436.09|434.19|436.07|434.17|3
1732077590000|2024-11-20 04:39:50|436.1|434.2|436.03|434.13|436.12|434.22|436|434.1|8
1732077600000|2024-11-20 04:40:00|436.04|434.14|436.06|434.16|436.06|434.16|436.04|434.14|3
1732077610000|2024-11-20 04:40:10|436.07|434.17|436.1|434.2|436.1|434.2|436.07|434.17|4
1732077620000|2024-11-20 04:40:20|436.09|434.19|436.17|434.27|436.17|434.27|436.09|434.19|6
1732077630000|2024-11-20 04:40:30|436.18|434.28|436.15|434.25|436.2|434.3|436.13|434.23|6
1732077640000|2024-11-20 04:40:40|436.16|434.26|436.24|434.34|436.25|434.35|436.16|434.26|6
1732077650000|2024-11-20 04:40:50|436.25|434.35|436.26|434.36|436.27|434.37|436.25|434.35|4
1732077660000|2024-11-20 04:41:00|436.27|434.37|436.29|434.39|436.29|434.39|436.27|434.37|3
1732077670000|2024-11-20 04:41:10|436.3|434.4|436.33|434.43|436.33|434.43|436.3|434.4|4
1732077680000|2024-11-20 04:41:20|436.34|434.44|436.27|434.37|436.36|434.46|436.26|434.36|7
1732077690000|2024-11-20 04:41:30|436.3|434.4|436.28|434.38|436.3|434.4|436.27|434.37|5
1732077700000|2024-11-20 04:41:40|436.23|434.33|436.28|434.38|436.28|434.38|436.23|434.33|7
1732077710000|2024-11-20 04:41:50|436.32|434.42|436.32|434.42|436.32|434.42|436.31|434.41|5
1732077720000|2024-11-20 04:42:00|436.33|434.43|436.28|434.38|436.37|434.47|436.25|434.35|9
1732077730000|2024-11-20 04:42:10|436.43|434.53|436.44|434.54|436.45|434.55|436.35|434.45|6
1732077740000|2024-11-20 04:42:20|436.43|434.53|436.43|434.53|436.43|434.53|436.42|434.52|3
1732077750000|2024-11-20 04:42:30|436.44|434.54|436.55|434.65|436.69|434.79|436.44|434.54|8
1732077760000|2024-11-20 04:42:40|436.56|434.66|436.57|434.67|436.57|434.67|436.55|434.65|4
1732077770000|2024-11-20 04:42:50|436.58|434.68|436.49|434.59|436.59|434.69|436.49|434.59|7
1732077780000|2024-11-20 04:43:00|436.53|434.63|436.58|434.68|436.58|434.68|436.53|434.63|5
1732077790000|2024-11-20 04:43:10|436.59|434.69|436.64|434.74|436.65|434.75|436.59|434.69|3
1732077800000|2024-11-20 04:43:20|436.65|434.75|436.66|434.76|436.67|434.77|436.65|434.75|4
1732077810000|2024-11-20 04:43:30|436.67|434.77|436.7|434.8|436.7|434.8|436.67|434.77|6
1732077820000|2024-11-20 04:43:40|436.71|434.81|436.6|434.7|436.71|434.81|436.6|434.7|2
1732077830000|2024-11-20 04:43:50|436.61|434.71|436.63|434.73|436.63|434.73|436.61|434.71|3
1732077840000|2024-11-20 04:44:00|436.64|434.74|436.66|434.76|436.66|434.76|436.64|434.74|3
1732077850000|2024-11-20 04:44:10|436.67|434.77|436.73|434.83|436.75|434.85|436.66|434.76|7
1732077860000|2024-11-20 04:44:20|436.74|434.84|436.74|434.84|436.74|434.84|436.7|434.8|6
1732077870000|2024-11-20 04:44:30|436.79|434.89|436.76|434.86|436.79|434.89|436.74|434.84|4
1732077880000|2024-11-20 04:44:40|436.68|434.78|436.68|434.78|436.69|434.79|436.68|434.78|3
1732077890000|2024-11-20 04:44:50|436.69|434.79|436.53|434.63|436.72|434.82|436.52|434.62|9
1732077900000|2024-11-20 04:45:00|436.58|434.68|436.72|434.82|436.77|434.87|436.58|434.68|10
1732077910000|2024-11-20 04:45:10|436.73|434.83|437.11|435.21|437.11|435.21|436.73|434.83|14
1732077920000|2024-11-20 04:45:20|437.12|435.22|437.14|435.24|437.14|435.24|437.12|435.22|6
1732077930000|2024-11-20 04:45:30|437.15|435.25|436.97|435.07|437.16|435.26|436.97|435.07|13
1732077940000|2024-11-20 04:45:40|436.96|435.06|436.86|434.96|436.96|435.06|436.86|434.96|6
1732077950000|2024-11-20 04:45:50|436.85|434.95|436.72|434.82|436.85|434.95|436.72|434.82|3
1732077960000|2024-11-20 04:46:00|436.73|434.83|436.77|434.87|436.79|434.89|436.73|434.83|4
1732077970000|2024-11-20 04:46:10|436.76|434.86|436.82|434.92|436.82|434.92|436.76|434.86|7
1732077980000|2024-11-20 04:46:20|436.81|434.91|436.82|434.92|436.82|434.92|436.81|434.91|2
1732077990000|2024-11-20 04:46:30|436.83|434.93|436.84|434.94|436.89|434.99|436.83|434.93|7
1732078000000|2024-11-20 04:46:40|436.83|434.93|437|435.1|437.01|435.11|436.83|434.93|8
1732078010000|2024-11-20 04:46:50|437.01|435.11|437.28|435.38|437.32|435.42|437.01|435.11|7
1732078020000|2024-11-20 04:47:00|437.27|435.37|437.26|435.36|437.27|435.37|437.25|435.35|8
1732078030000|2024-11-20 04:47:10|437.25|435.35|437.17|435.27|437.25|435.35|437.16|435.26|5
1732078040000|2024-11-20 04:47:20|437.18|435.28|437.18|435.28|437.18|435.28|437.18|435.28|1
1732078050000|2024-11-20 04:47:30|437.19|435.29|437.24|435.34|437.24|435.34|437.19|435.29|4
1732078060000|2024-11-20 04:47:40|437.25|435.35|437.24|435.34|437.25|435.35|437.24|435.34|4
1732078070000|2024-11-20 04:47:50|437.23|435.33|437.1|435.2|437.23|435.33|437.1|435.2|2
1732078080000|2024-11-20 04:48:00|437.42|435.52|437.98|436.08|437.98|436.08|437.33|435.43|14
1732078090000|2024-11-20 04:48:10|437.99|436.09|437.74|435.84|437.99|436.09|437.74|435.84|20
1732078100000|2024-11-20 04:48:20|437.73|435.83|437.7|435.8|437.74|435.84|437.7|435.8|8
1732078110000|2024-11-20 04:48:30|437.71|435.81|437.86|435.96|437.86|435.96|437.71|435.81|7
1732078120000|2024-11-20 04:48:40|437.87|435.97|437.88|435.98|437.88|435.98|437.86|435.96|4
1732078130000|2024-11-20 04:48:50|437.89|435.99|437.93|436.03|437.93|436.03|437.89|435.99|2
1732078140000|2024-11-20 04:49:00|437.92|436.02|438.1|436.2|438.1|436.2|437.92|436.02|7
1732078170000|2024-11-20 04:49:30|438.09|436.19|438.14|436.24|438.15|436.25|438.09|436.19|6
1732078180000|2024-11-20 04:49:40|438.08|436.18|437.75|435.85|438.08|436.18|437.75|435.85|16
1732078190000|2024-11-20 04:49:50|437.74|435.84|437.73|435.83|437.74|435.84|437.7|435.8|10
1732078200000|2024-11-20 04:50:00|437.74|435.84|437.64|435.74|437.74|435.84|437.61|435.71|3
1732078210000|2024-11-20 04:50:10|437.65|435.75|437.78|435.88|437.79|435.89|437.65|435.75|6
1732078220000|2024-11-20 04:50:20|437.79|435.89|437.82|435.92|437.82|435.92|437.79|435.89|4
1732078230000|2024-11-20 04:50:30|437.83|435.93|437.83|435.93|437.88|435.98|437.83|435.93|6
1732078240000|2024-11-20 04:50:40|437.82|435.92|437.59|435.69|437.83|435.93|437.58|435.68|11
1732078260000|2024-11-20 04:51:00|437.4|435.5|437.4|435.5|437.4|435.5|437.4|435.5|1
1732078270000|2024-11-20 04:51:10|437.41|435.51|437.41|435.51|437.41|435.51|437.41|435.51|1
1732078280000|2024-11-20 04:51:20|437.42|435.52|437.55|435.65|437.6|435.7|437.42|435.52|5
1732078290000|2024-11-20 04:51:30|437.61|435.71|437.57|435.67|437.62|435.72|437.55|435.65|7
1732078300000|2024-11-20 04:51:40|437.58|435.68|437.57|435.67|437.58|435.68|437.57|435.67|2
1732078320000|2024-11-20 04:52:00|437.56|435.66|437.55|435.65|437.56|435.66|437.54|435.64|4
1732078330000|2024-11-20 04:52:10|437.54|435.64|437.46|435.56|437.54|435.64|437.44|435.54|4
1732078340000|2024-11-20 04:52:20|437.47|435.57|437.6|435.7|437.61|435.71|437.47|435.57|7
1732078350000|2024-11-20 04:52:30|437.61|435.71|437.74|435.84|437.74|435.84|437.61|435.71|8
1732078360000|2024-11-20 04:52:40|437.75|435.85|437.9|436|437.9|436|437.75|435.85|5
1732078370000|2024-11-20 04:52:50|437.91|436.01|437.95|436.05|437.95|436.05|437.91|436.01|5
1732078380000|2024-11-20 04:53:00|437.96|436.06|437.99|436.09|437.99|436.09|437.96|436.06|4
1732078390000|2024-11-20 04:53:10|438|436.1|438.08|436.18|438.11|436.21|438|436.1|6
1732078400000|2024-11-20 04:53:20|438.13|436.23|438.2|436.3|438.2|436.3|438.12|436.22|7
1732078420000|2024-11-20 04:53:40|438.24|436.34|438.26|436.36|438.26|436.36|438.24|436.34|3
1732078430000|2024-11-20 04:53:50|438.25|436.35|438.25|436.35|438.25|436.35|438.24|436.34|5
1732078440000|2024-11-20 04:54:00|438.24|436.34|438.17|436.27|438.25|436.35|438.17|436.27|8
1732078450000|2024-11-20 04:54:10|438.16|436.26|438.22|436.32|438.23|436.33|438.14|436.24|5
1732078460000|2024-11-20 04:54:20|438.23|436.33|438.24|436.34|438.24|436.34|438.23|436.33|2
1732078470000|2024-11-20 04:54:30|438.25|436.35|438.28|436.38|438.28|436.38|438.25|436.35|4
1732078480000|2024-11-20 04:54:40|438.29|436.39|438.24|436.34|438.31|436.41|438.23|436.33|6
1732078490000|2024-11-20 04:54:50|438.25|436.35|438.34|436.44|438.34|436.44|438.25|436.35|6
1732078500000|2024-11-20 04:55:00|438.35|436.45|438.37|436.47|438.37|436.47|438.35|436.45|3
1732078510000|2024-11-20 04:55:10|438.36|436.46|438.4|436.5|438.4|436.5|438.36|436.46|4
1732078520000|2024-11-20 04:55:20|438.41|436.51|438.36|436.46|438.51|436.61|438.36|436.46|6
1732078530000|2024-11-20 04:55:30|438.37|436.47|438.47|436.57|438.5|436.6|438.37|436.47|5
1732078540000|2024-11-20 04:55:40|438.48|436.58|438.49|436.59|438.49|436.59|438.48|436.58|4
1732078550000|2024-11-20 04:55:50|438.5|436.6|438.5|436.6|438.5|436.6|438.5|436.6|1
1732078560000|2024-11-20 04:56:00|438.49|436.59|438.46|436.56|438.49|436.59|438.46|436.56|4
1732078570000|2024-11-20 04:56:10|438.45|436.55|438.49|436.59|438.53|436.63|438.45|436.55|3
1732078580000|2024-11-20 04:56:20|438.48|436.58|438.61|436.71|438.61|436.71|438.48|436.58|5
1732078590000|2024-11-20 04:56:30|438.62|436.72|438.64|436.74|438.64|436.74|438.62|436.72|3
1732078600000|2024-11-20 04:56:40|438.65|436.75|438.64|436.74|438.66|436.76|438.63|436.73|6
1732078610000|2024-11-20 04:56:50|438.65|436.75|438.63|436.73|438.65|436.75|438.63|436.73|7
1732078620000|2024-11-20 04:57:00|438.53|436.63|438.62|436.72|438.62|436.72|438.53|436.63|6
1732078630000|2024-11-20 04:57:10|438.63|436.73|438.64|436.74|438.64|436.74|438.63|436.73|2
1732078640000|2024-11-20 04:57:20|438.65|436.75|438.68|436.78|438.68|436.78|438.65|436.75|6
1732078650000|2024-11-20 04:57:30|438.69|436.79|438.78|436.88|438.79|436.89|438.69|436.79|6
1732078660000|2024-11-20 04:57:40|438.77|436.87|438.77|436.87|438.77|436.87|438.76|436.86|3
1732078670000|2024-11-20 04:57:50|438.65|436.75|438.64|436.74|438.66|436.76|438.64|436.74|4
1732078680000|2024-11-20 04:58:00|438.63|436.73|438.42|436.52|438.63|436.73|438.42|436.52|4
1732078690000|2024-11-20 04:58:10|438.41|436.51|438.41|436.51|438.41|436.51|438.41|436.51|1
1732078700000|2024-11-20 04:58:20|438.4|436.5|438.23|436.33|438.4|436.5|438.18|436.28|9
1732078710000|2024-11-20 04:58:30|438.24|436.34|438.15|436.25|438.24|436.34|438.15|436.25|8
1732078720000|2024-11-20 04:58:40|438.14|436.24|437.95|436.05|438.14|436.24|437.95|436.05|10
1732078730000|2024-11-20 04:58:50|437.94|436.04|437.94|436.04|437.94|436.04|437.94|436.04|1
1732078740000|2024-11-20 04:59:00|437.93|436.03|437.93|436.03|437.94|436.04|437.93|436.03|3
1732078750000|2024-11-20 04:59:10|437.92|436.02|437.88|435.98|437.92|436.02|437.88|435.98|3
1732078760000|2024-11-20 04:59:20|437.89|435.99|437.84|435.94|437.89|435.99|437.84|435.94|2
1732078770000|2024-11-20 04:59:30|437.8|435.9|437.81|435.91|437.81|435.91|437.8|435.9|2
1732078780000|2024-11-20 04:59:40|437.8|435.9|437.77|435.87|437.8|435.9|437.77|435.87|4
1732078790000|2024-11-20 04:59:50|437.78|435.88|437.73|435.83|437.78|435.88|437.67|435.77|5
1732078800000|2024-11-20 05:00:00|437.72|435.82|437.56|435.66|437.73|435.83|437.56|435.66|9
1732078810000|2024-11-20 05:00:10|437.55|435.65|437.63|435.73|437.63|435.73|437.43|435.53|7
1732078820000|2024-11-20 05:00:20|437.64|435.74|437.43|435.53|437.66|435.76|437.42|435.52|15
1732078830000|2024-11-20 05:00:30|437.49|435.59|437.54|435.64|437.54|435.64|437.49|435.59|5
1732078840000|2024-11-20 05:00:40|437.55|435.65|438.05|436.15|438.05|436.15|437.55|435.65|16
1732078850000|2024-11-20 05:00:50|438.04|436.14|438.02|436.12|438.09|436.19|438.02|436.12|9
1732078860000|2024-11-20 05:01:00|438.01|436.11|437.74|435.84|438.01|436.11|437.74|435.84|9
1732078870000|2024-11-20 05:01:10|437.75|435.85|437.99|436.09|437.99|436.09|437.74|435.84|9
1732078880000|2024-11-20 05:01:20|437.98|436.08|437.93|436.03|437.98|436.08|437.93|436.03|8
1732078890000|2024-11-20 05:01:30|437.92|436.02|437.84|435.94|437.92|436.02|437.84|435.94|9
1732078900000|2024-11-20 05:01:40|437.7|435.8|437.66|435.76|437.71|435.81|437.66|435.76|7
1732078910000|2024-11-20 05:01:50|437.65|435.75|437.28|435.38|437.65|435.75|437.27|435.37|14
1732078920000|2024-11-20 05:02:00|437.29|435.39|437.29|435.39|437.29|435.39|437.28|435.38|3
1732078930000|2024-11-20 05:02:10|437.19|435.29|437.17|435.27|437.19|435.29|437.17|435.27|5
1732078940000|2024-11-20 05:02:20|437.16|435.26|437.06|435.16|437.16|435.26|437.06|435.16|2
1732078950000|2024-11-20 05:02:30|437.05|435.15|437.02|435.12|437.05|435.15|437.02|435.12|4
1732078960000|2024-11-20 05:02:40|437.01|435.11|437.06|435.16|437.06|435.16|436.98|435.08|6
1732078970000|2024-11-20 05:02:50|437.05|435.15|437.04|435.14|437.05|435.15|437.04|435.14|2
1732078980000|2024-11-20 05:03:00|437.03|435.13|436.98|435.08|437.03|435.13|436.96|435.06|4
1732078990000|2024-11-20 05:03:10|436.97|435.07|436.89|434.99|436.97|435.07|436.89|434.99|7
1732079000000|2024-11-20 05:03:20|436.74|434.84|436.62|434.72|436.75|434.85|436.62|434.72|9
1732079010000|2024-11-20 05:03:30|436.49|434.59|436.04|434.14|436.5|434.6|436.04|434.14|25
1732079020000|2024-11-20 05:03:40|436.03|434.13|435.97|434.07|436.04|434.14|435.96|434.06|13
1732079030000|2024-11-20 05:03:50|435.96|434.06|435.91|434.01|435.96|434.06|435.88|433.98|3
1732079040000|2024-11-20 05:04:00|435.87|433.97|435.89|433.99|435.89|433.99|435.87|433.97|3
1732079050000|2024-11-20 05:04:10|435.84|433.94|436.03|434.13|436.09|434.19|435.84|433.94|8
1732079060000|2024-11-20 05:04:20|436.04|434.14|436.18|434.28|436.19|434.29|436.04|434.14|7
1732079070000|2024-11-20 05:04:30|436.17|434.27|435.9|434|436.18|434.28|435.89|433.99|8
1732079080000|2024-11-20 05:04:40|435.91|434.01|436.04|434.14|436.04|434.14|435.89|433.99|8
1732079090000|2024-11-20 05:04:50|436.05|434.15|436.13|434.23|436.14|434.24|436.05|434.15|13
1732079100000|2024-11-20 05:05:00|436.17|434.27|436.16|434.26|436.17|434.27|436.16|434.26|4
1732079110000|2024-11-20 05:05:10|436.17|434.27|436.18|434.28|436.18|434.28|436.16|434.26|4
1732079120000|2024-11-20 05:05:20|436.17|434.27|436.43|434.53|436.43|434.53|436.17|434.27|15
1732079130000|2024-11-20 05:05:30|436.44|434.54|436.49|434.59|436.49|434.59|436.44|434.54|6
1732079140000|2024-11-20 05:05:40|436.5|434.6|436.53|434.63|436.53|434.63|436.5|434.6|6
1732079150000|2024-11-20 05:05:50|436.54|434.64|436.55|434.65|436.55|434.65|436.54|434.64|6
1732079160000|2024-11-20 05:06:00|436.56|434.66|436.46|434.56|436.56|434.66|436.45|434.55|5
1732079170000|2024-11-20 05:06:10|436.48|434.58|436.52|434.62|436.54|434.64|436.48|434.58|8
1732079180000|2024-11-20 05:06:20|436.53|434.63|436.31|434.41|436.53|434.63|436.29|434.39|15
1732079190000|2024-11-20 05:06:30|436.3|434.4|436.34|434.44|436.34|434.44|436.3|434.4|2
1732079200000|2024-11-20 05:06:40|436.35|434.45|436.35|434.45|436.35|434.45|436.34|434.44|3
1732079210000|2024-11-20 05:06:50|436.34|434.44|436.41|434.51|436.41|434.51|436.34|434.44|6
1732079220000|2024-11-20 05:07:00|436.42|434.52|436.38|434.48|436.46|434.56|436.37|434.47|6
1732079230000|2024-11-20 05:07:10|436.39|434.49|436.24|434.34|436.4|434.5|436.23|434.33|6
1732079240000|2024-11-20 05:07:20|436.23|434.33|436.23|434.33|436.23|434.33|436.22|434.32|5
1732079250000|2024-11-20 05:07:30|436.43|434.53|436.4|434.5|436.43|434.53|436.4|434.5|8
1732079260000|2024-11-20 05:07:40|436.41|434.51|436.44|434.54|436.44|434.54|436.41|434.51|4
1732079270000|2024-11-20 05:07:50|436.45|434.55|436.47|434.57|436.47|434.57|436.45|434.55|3
1732079280000|2024-11-20 05:08:00|436.48|434.58|436.5|434.6|436.5|434.6|436.47|434.57|5
1732079290000|2024-11-20 05:08:10|436.51|434.61|436.53|434.63|436.53|434.63|436.51|434.61|3
1732079300000|2024-11-20 05:08:20|436.54|434.64|436.63|434.73|436.63|434.73|436.49|434.59|9
1732079310000|2024-11-20 05:08:30|436.65|434.75|436.66|434.76|436.77|434.87|436.47|434.57|17
1732079320000|2024-11-20 05:08:40|436.67|434.77|436.73|434.83|436.73|434.83|436.67|434.77|9
1732079330000|2024-11-20 05:08:50|436.74|434.84|436.83|434.93|436.83|434.93|436.74|434.84|5
1732079340000|2024-11-20 05:09:00|436.81|434.91|436.85|434.95|436.85|434.95|436.81|434.91|4
1732079350000|2024-11-20 05:09:10|436.86|434.96|436.88|434.98|436.88|434.98|436.86|434.96|3
1732079360000|2024-11-20 05:09:20|437.04|435.14|437.03|435.13|437.04|435.14|437.03|435.13|2
1732079370000|2024-11-20 05:09:30|437.04|435.14|437.08|435.18|437.08|435.18|437.04|435.14|10
1732079380000|2024-11-20 05:09:40|437.06|435.16|436.95|435.05|437.08|435.18|436.91|435.01|9
1732079390000|2024-11-20 05:09:50|436.96|435.06|436.97|435.07|436.97|435.07|436.95|435.05|4
1732079400000|2024-11-20 05:10:00|436.98|435.08|437.05|435.15|437.05|435.15|436.98|435.08|5
1732079410000|2024-11-20 05:10:10|437.06|435.16|437.37|435.47|437.38|435.48|437.06|435.16|15
1732079420000|2024-11-20 05:10:20|437.36|435.46|437.3|435.4|437.36|435.46|437.3|435.4|7
1732079430000|2024-11-20 05:10:30|437.28|435.38|437.22|435.32|437.28|435.38|437.22|435.32|7
1732079440000|2024-11-20 05:10:40|437.21|435.31|437.15|435.25|437.21|435.31|437.15|435.25|4
1732079450000|2024-11-20 05:10:50|437.16|435.26|437.07|435.17|437.16|435.26|437.07|435.17|3
1732079460000|2024-11-20 05:11:00|437.08|435.18|436.97|435.07|437.08|435.18|436.97|435.07|8
1732079470000|2024-11-20 05:11:10|436.99|435.09|436.98|435.08|436.99|435.09|436.98|435.08|2
1732079490000|2024-11-20 05:11:30|437.11|435.21|437.12|435.22|437.12|435.22|437.09|435.19|6
1732079500000|2024-11-20 05:11:40|437.11|435.21|437.13|435.23|437.13|435.23|437.11|435.21|5
1732079510000|2024-11-20 05:11:50|437.14|435.24|437.15|435.25|437.15|435.25|437.14|435.24|4
1732079520000|2024-11-20 05:12:00|437.14|435.24|437.2|435.3|437.2|435.3|437.06|435.16|7
1732079530000|2024-11-20 05:12:10|437.21|435.31|437.41|435.51|437.41|435.51|437.21|435.31|12
1732079540000|2024-11-20 05:12:20|437.4|435.5|437.46|435.56|437.46|435.56|437.35|435.45|7
1732079550000|2024-11-20 05:12:30|437.47|435.57|437.49|435.59|437.49|435.59|437.47|435.57|3
1732079560000|2024-11-20 05:12:40|437.5|435.6|437.52|435.62|437.52|435.62|437.5|435.6|7
1732079570000|2024-11-20 05:12:50|437.53|435.63|437.55|435.65|437.55|435.65|437.53|435.63|3
1732079580000|2024-11-20 05:13:00|437.54|435.64|437.6|435.7|437.6|435.7|437.54|435.64|6
1732079590000|2024-11-20 05:13:10|437.73|435.83|437.74|435.84|437.74|435.84|437.71|435.81|6
1732079600000|2024-11-20 05:13:20|437.73|435.83|437.76|435.86|437.76|435.86|437.73|435.83|4
1732079610000|2024-11-20 05:13:30|437.77|435.87|437.79|435.89|437.79|435.89|437.77|435.87|3
1732079620000|2024-11-20 05:13:40|437.8|435.9|437.74|435.84|437.82|435.92|437.66|435.76|11
1732079630000|2024-11-20 05:13:50|437.86|435.96|437.94|436.04|437.94|436.04|437.85|435.95|10
1732079640000|2024-11-20 05:14:00|437.95|436.05|437.99|436.09|437.99|436.09|437.95|436.05|5
1732079650000|2024-11-20 05:14:10|438|436.1|438.01|436.11|438.01|436.11|438|436.1|2
1732079660000|2024-11-20 05:14:20|438|436.1|437.93|436.03|438|436.1|437.93|436.03|3
1732079670000|2024-11-20 05:14:30|437.92|436.02|437.96|436.06|437.97|436.07|437.92|436.02|4
1732079680000|2024-11-20 05:14:40|437.95|436.05|437.94|436.04|437.95|436.05|437.94|436.04|2
1732079690000|2024-11-20 05:14:50|437.93|436.03|437.92|436.02|437.93|436.03|437.92|436.02|2
1732079700000|2024-11-20 05:15:00|437.91|436.01|437.72|435.82|437.91|436.01|437.72|435.82|6
1732079710000|2024-11-20 05:15:10|437.71|435.81|437.61|435.71|437.72|435.82|437.61|435.71|7
1732079720000|2024-11-20 05:15:20|437.6|435.7|437.59|435.69|437.6|435.7|437.58|435.68|4
1732079730000|2024-11-20 05:15:30|437.6|435.7|437.64|435.74|437.64|435.74|437.6|435.7|5
1732079740000|2024-11-20 05:15:40|437.63|435.73|437.54|435.64|437.63|435.73|437.53|435.63|3
1732079750000|2024-11-20 05:15:50|437.53|435.63|437.25|435.35|437.53|435.63|437.25|435.35|15
1732079760000|2024-11-20 05:16:00|437.24|435.34|436.88|434.98|437.24|435.34|436.88|434.98|20
1732079770000|2024-11-20 05:16:10|436.96|435.06|436.96|435.06|436.96|435.06|436.96|435.06|1
1732079780000|2024-11-20 05:16:20|437.01|435.11|437.47|435.57|437.47|435.57|437.01|435.11|17
1732079790000|2024-11-20 05:16:30|437.46|435.56|437.44|435.54|437.46|435.56|437.44|435.54|3
1732079800000|2024-11-20 05:16:40|437.43|435.53|437.39|435.49|437.43|435.53|437.39|435.49|5
1732079810000|2024-11-20 05:16:50|437.38|435.48|437.36|435.46|437.38|435.48|437.36|435.46|3
1732079820000|2024-11-20 05:17:00|437.4|435.5|437.46|435.56|437.46|435.56|437.4|435.5|2
1732079830000|2024-11-20 05:17:10|437.45|435.55|437.4|435.5|437.45|435.55|437.4|435.5|8
1732079840000|2024-11-20 05:17:20|437.47|435.57|437.5|435.6|437.5|435.6|437.47|435.57|4
1732079850000|2024-11-20 05:17:30|437.51|435.61|437.84|435.94|437.85|435.95|437.51|435.61|15
1732079860000|2024-11-20 05:17:40|437.83|435.93|438.02|436.12|438.02|436.12|437.83|435.93|10
1732079870000|2024-11-20 05:17:50|438.03|436.13|438.28|436.38|438.3|436.4|438.03|436.13|11
1732079880000|2024-11-20 05:18:00|438.29|436.39|438.29|436.39|438.29|436.39|438.28|436.38|3
1732079890000|2024-11-20 05:18:10|438.3|436.4|438.31|436.41|438.31|436.41|438.3|436.4|2
1732079900000|2024-11-20 05:18:20|438.3|436.4|438.3|436.4|438.3|436.4|438.3|436.4|1
1732079910000|2024-11-20 05:18:30|438.31|436.41|438.31|436.41|438.31|436.41|438.31|436.41|1
1732079920000|2024-11-20 05:18:40|438.29|436.39|438.29|436.39|438.29|436.39|438.29|436.39|1
1732079940000|2024-11-20 05:19:00|438.3|436.4|438.31|436.41|438.32|436.42|438.3|436.4|5
1732079950000|2024-11-20 05:19:10|438.3|436.4|438.3|436.4|438.3|436.4|438.3|436.4|1
1732079960000|2024-11-20 05:19:20|438.31|436.41|438.31|436.41|438.31|436.41|438.31|436.41|1
1732079970000|2024-11-20 05:19:30|438.32|436.42|438.44|436.54|438.46|436.56|438.32|436.42|9
1732079980000|2024-11-20 05:19:40|438.45|436.55|438.42|436.52|438.46|436.56|438.42|436.52|3
1732079990000|2024-11-20 05:19:50|438.41|436.51|438.42|436.52|438.42|436.52|438.41|436.51|2
1732080000000|2024-11-20 05:20:00|438.41|436.51|438.46|436.56|438.46|436.56|438.41|436.51|3
1732080010000|2024-11-20 05:20:10|438.47|436.57|438.54|436.64|438.54|436.64|438.47|436.57|9
1732080020000|2024-11-20 05:20:20|438.76|436.86|438.82|436.92|438.82|436.92|438.74|436.84|11
1732080030000|2024-11-20 05:20:30|438.59|436.69|438.72|436.82|438.72|436.82|438.59|436.69|12
1732080040000|2024-11-20 05:20:40|438.71|436.81|438.72|436.82|438.72|436.82|438.7|436.8|4
1732080050000|2024-11-20 05:20:50|438.78|436.88|438.8|436.9|438.8|436.9|438.78|436.88|3
1732080060000|2024-11-20 05:21:00|438.81|436.91|438.88|436.98|438.88|436.98|438.8|436.9|9
1732080070000|2024-11-20 05:21:10|438.89|436.99|438.97|437.07|438.97|437.07|438.85|436.95|11
1732080080000|2024-11-20 05:21:20|438.98|437.08|438.81|436.91|438.98|437.08|438.8|436.9|8
1732080090000|2024-11-20 05:21:30|438.82|436.92|439.1|437.2|439.1|437.2|438.82|436.92|17
1732080100000|2024-11-20 05:21:40|439.11|437.21|439.26|437.36|439.26|437.36|439.11|437.21|14
1732080110000|2024-11-20 05:21:50|439.27|437.37|439.32|437.42|439.37|437.47|439.27|437.37|16
1732080120000|2024-11-20 05:22:00|439.33|437.43|439.55|437.65|439.55|437.65|439.33|437.43|11
1732080130000|2024-11-20 05:22:10|439.59|437.69|439.89|437.99|439.89|437.99|439.59|437.69|14
1732080140000|2024-11-20 05:22:20|439.93|438.03|439.76|437.86|440.03|438.13|439.74|437.84|16
1732080150000|2024-11-20 05:22:30|439.75|437.85|439.82|437.92|439.84|437.94|439.75|437.85|10
1732080160000|2024-11-20 05:22:40|439.83|437.93|439.82|437.92|439.84|437.94|439.82|437.92|5
1732080170000|2024-11-20 05:22:50|439.81|437.91|439.79|437.89|439.81|437.91|439.79|437.89|7
1732080180000|2024-11-20 05:23:00|439.8|437.9|439.78|437.88|439.8|437.9|439.78|437.88|5
1732080190000|2024-11-20 05:23:10|439.79|437.89|439.74|437.84|439.84|437.94|439.58|437.68|22
1732080200000|2024-11-20 05:23:20|439.75|437.85|439.85|437.95|439.86|437.96|439.75|437.85|6
1732080210000|2024-11-20 05:23:30|439.84|437.94|439.42|437.52|439.86|437.96|439.42|437.52|9
1732080220000|2024-11-20 05:23:40|439.43|437.53|439.45|437.55|439.45|437.55|439.43|437.53|9
1732080230000|2024-11-20 05:23:50|439.46|437.56|439.45|437.55|439.46|437.56|439.45|437.55|2
1732080240000|2024-11-20 05:24:00|439.44|437.54|439.43|437.53|439.44|437.54|439.43|437.53|2
1732080250000|2024-11-20 05:24:10|439.42|437.52|439.44|437.54|439.44|437.54|439.42|437.52|3
1732080260000|2024-11-20 05:24:20|439.47|437.57|439.6|437.7|439.6|437.7|439.47|437.57|6
1732080270000|2024-11-20 05:24:30|439.61|437.71|439.64|437.74|439.64|437.74|439.61|437.71|4
1732080280000|2024-11-20 05:24:40|439.65|437.75|439.64|437.74|439.65|437.75|439.63|437.73|4
1732080290000|2024-11-20 05:24:50|439.63|437.73|439.61|437.71|439.63|437.73|439.61|437.71|5
1732080300000|2024-11-20 05:25:00|439.43|437.53|439.47|437.57|439.49|437.59|439.43|437.53|5
1732080310000|2024-11-20 05:25:10|439.5|437.6|439.64|437.74|439.64|437.74|439.47|437.57|5
1732080320000|2024-11-20 05:25:20|439.65|437.75|439.66|437.76|439.66|437.76|439.64|437.74|6
1732080330000|2024-11-20 05:25:30|439.67|437.77|439.92|438.02|439.92|438.02|439.67|437.77|6
1732080340000|2024-11-20 05:25:40|439.9|438|439.92|438.02|439.96|438.06|439.9|438|5
1732080350000|2024-11-20 05:25:50|439.93|438.03|439.93|438.03|439.93|438.03|439.93|438.03|1
1732080360000|2024-11-20 05:26:00|439.94|438.04|440.1|438.2|440.11|438.21|439.94|438.04|14
1732080370000|2024-11-20 05:26:10|440.09|438.19|440.33|438.43|440.33|438.43|440.09|438.19|15
1732080380000|2024-11-20 05:26:20|440.32|438.42|440.34|438.44|440.35|438.45|440.32|438.42|9
1732080390000|2024-11-20 05:26:30|440.33|438.43|440.45|438.55|440.45|438.55|440.33|438.43|7
1732080400000|2024-11-20 05:26:40|440.46|438.56|440.29|438.39|440.49|438.59|440.28|438.38|10
1732080410000|2024-11-20 05:26:50|440.3|438.4|440.34|438.44|440.34|438.44|440.3|438.4|9
1732080420000|2024-11-20 05:27:00|440.35|438.45|440.68|438.78|440.68|438.78|440.35|438.45|14
1732080430000|2024-11-20 05:27:10|440.69|438.79|440.78|438.88|440.78|438.88|440.69|438.79|10
1732080440000|2024-11-20 05:27:20|440.79|438.89|440.67|438.77|440.79|438.89|440.65|438.75|9
1732080450000|2024-11-20 05:27:30|440.68|438.78|440.69|438.79|440.69|438.79|440.67|438.77|4
1732080460000|2024-11-20 05:27:40|440.57|438.67|440.22|438.32|440.59|438.69|440.22|438.32|9
1732080470000|2024-11-20 05:27:50|440.21|438.31|440.26|438.36|440.26|438.36|440.21|438.31|7
1732080480000|2024-11-20 05:28:00|440.32|438.42|440.37|438.47|440.39|438.49|440.27|438.37|11
1732080490000|2024-11-20 05:28:10|440.38|438.48|440.39|438.49|440.39|438.49|440.38|438.48|2
1732080500000|2024-11-20 05:28:20|440.4|438.5|440.51|438.61|440.51|438.61|440.4|438.5|7
1732080510000|2024-11-20 05:28:30|440.52|438.62|440.55|438.65|440.55|438.65|440.51|438.61|7
1732080520000|2024-11-20 05:28:40|440.56|438.66|440.58|438.68|440.58|438.68|440.55|438.65|3
1732080530000|2024-11-20 05:28:50|440.59|438.69|440.74|438.84|440.74|438.84|440.59|438.69|7
1732080540000|2024-11-20 05:29:00|440.75|438.85|440.76|438.86|440.76|438.86|440.75|438.85|2
1732080550000|2024-11-20 05:29:10|440.74|438.84|440.65|438.75|440.76|438.86|440.62|438.72|13
1732080560000|2024-11-20 05:29:20|440.64|438.74|440.71|438.81|440.71|438.81|440.64|438.74|5
1732080570000|2024-11-20 05:29:30|440.72|438.82|440.8|438.9|440.8|438.9|440.72|438.82|6
1732080580000|2024-11-20 05:29:40|440.78|438.88|440.8|438.9|440.8|438.9|440.77|438.87|6
1732080590000|2024-11-20 05:29:50|440.81|438.91|440.85|438.95|440.85|438.95|440.81|438.91|5
1732080600000|2024-11-20 05:30:00|440.78|438.88|440.52|438.62|440.83|438.93|440.52|438.62|12
1732080610000|2024-11-20 05:30:10|440.51|438.61|440.73|438.83|440.73|438.83|440.49|438.59|16
1732080620000|2024-11-20 05:30:20|440.74|438.84|440.91|439.01|440.91|439.01|440.74|438.84|6
1732080630000|2024-11-20 05:30:30|440.92|439.02|440.85|438.95|440.92|439.02|440.85|438.95|8
1732080640000|2024-11-20 05:30:40|440.84|438.94|440.8|438.9|440.84|438.94|440.8|438.9|7
1732080650000|2024-11-20 05:30:50|440.79|438.89|440.53|438.63|440.79|438.89|440.52|438.62|12
1732080660000|2024-11-20 05:31:00|440.54|438.64|440.57|438.67|440.57|438.67|440.54|438.64|4
1732080670000|2024-11-20 05:31:10|440.58|438.68|440.49|438.59|440.58|438.68|440.47|438.57|10
1732080680000|2024-11-20 05:31:20|440.5|438.6|440.58|438.68|440.58|438.68|440.5|438.6|6
1732080690000|2024-11-20 05:31:30|440.59|438.69|440.37|438.47|440.59|438.69|440.37|438.47|11
1732080700000|2024-11-20 05:31:40|440.38|438.48|440.27|438.37|440.39|438.49|440.27|438.37|6
1732080710000|2024-11-20 05:31:50|440.28|438.38|440.3|438.4|440.3|438.4|440.28|438.38|4
1732080720000|2024-11-20 05:32:00|440.29|438.39|439.7|437.8|440.3|438.4|439.7|437.8|16
1732080730000|2024-11-20 05:32:10|439.69|437.79|439.7|437.8|439.7|437.8|439.63|437.73|7
1732080740000|2024-11-20 05:32:20|439.71|437.81|439.94|438.04|439.94|438.04|439.71|437.81|12
1732080750000|2024-11-20 05:32:30|439.97|438.07|440.02|438.12|440.02|438.12|439.97|438.07|6
1732080760000|2024-11-20 05:32:40|440.03|438.13|440.03|438.13|440.03|438.13|440.03|438.13|1
1732080770000|2024-11-20 05:32:50|440.04|438.14|440.07|438.17|440.07|438.17|440.04|438.14|4
1732080780000|2024-11-20 05:33:00|440.08|438.18|440.11|438.21|440.11|438.21|440.04|438.14|8
1732080790000|2024-11-20 05:33:10|440.12|438.22|440.16|438.26|440.16|438.26|440.12|438.22|4
1732080800000|2024-11-20 05:33:20|440.17|438.27|440.19|438.29|440.2|438.3|440.17|438.27|5
1732080810000|2024-11-20 05:33:30|440.14|438.24|439.99|438.09|440.14|438.24|439.97|438.07|8
1732080820000|2024-11-20 05:33:40|440|438.1|440.02|438.12|440.02|438.12|440|438.1|5
1732080830000|2024-11-20 05:33:50|440.01|438.11|439.8|437.9|440.01|438.11|439.8|437.9|7
1732080840000|2024-11-20 05:34:00|439.81|437.91|439.81|437.91|439.81|437.91|439.81|437.91|1
1732080850000|2024-11-20 05:34:10|439.82|437.92|439.84|437.94|439.86|437.96|439.78|437.88|8
1732080860000|2024-11-20 05:34:20|439.87|437.97|439.8|437.9|439.87|437.97|439.78|437.88|4
1732080870000|2024-11-20 05:34:30|439.81|437.91|439.83|437.93|439.83|437.93|439.81|437.91|5
1732080880000|2024-11-20 05:34:40|439.84|437.94|439.86|437.96|439.86|437.96|439.84|437.94|3
1732080890000|2024-11-20 05:34:50|439.85|437.95|439.84|437.94|439.85|437.95|439.84|437.94|2
1732080900000|2024-11-20 05:35:00|439.85|437.95|439.57|437.67|439.85|437.95|439.57|437.67|12
1732080910000|2024-11-20 05:35:10|439.56|437.66|439.37|437.47|439.56|437.66|439.28|437.38|18
1732080920000|2024-11-20 05:35:20|439.38|437.48|439.29|437.39|439.38|437.48|439.28|437.38|9
1732080930000|2024-11-20 05:35:30|439.15|437.25|439.35|437.45|439.35|437.45|439.15|437.25|7
1732080940000|2024-11-20 05:35:40|439.36|437.46|439.33|437.43|439.37|437.47|439.32|437.42|5
1732080950000|2024-11-20 05:35:50|439.21|437.31|439.2|437.3|439.21|437.31|439.2|437.3|2
1732080960000|2024-11-20 05:36:00|439.21|437.31|439.17|437.27|439.21|437.31|439.17|437.27|4
1732080970000|2024-11-20 05:36:10|439.18|437.28|439.28|437.38|439.3|437.4|439.17|437.27|8
1732080980000|2024-11-20 05:36:20|439.27|437.37|439.24|437.34|439.27|437.37|439.24|437.34|4
1732080990000|2024-11-20 05:36:30|439.25|437.35|439.26|437.36|439.26|437.36|439.25|437.35|2
1732081000000|2024-11-20 05:36:40|439.28|437.38|439.31|437.41|439.31|437.41|439.28|437.38|4
1732081010000|2024-11-20 05:36:50|439.32|437.42|439.43|437.53|439.43|437.53|439.32|437.42|6
1732081020000|2024-11-20 05:37:00|439.44|437.54|439.4|437.5|439.45|437.55|439.4|437.5|4
1732081030000|2024-11-20 05:37:10|439.39|437.49|439.38|437.48|439.39|437.49|439.38|437.48|2
1732081040000|2024-11-20 05:37:20|439.37|437.47|439.03|437.13|439.37|437.47|439.03|437.13|13
1732081050000|2024-11-20 05:37:30|438.99|437.09|439.03|437.13|439.04|437.14|438.99|437.09|5
1732081060000|2024-11-20 05:37:40|439.04|437.14|439.07|437.17|439.07|437.17|439.04|437.14|4
1732081070000|2024-11-20 05:37:50|439.17|437.27|439.17|437.27|439.22|437.32|439.14|437.24|6
1732081080000|2024-11-20 05:38:00|439.13|437.23|439.38|437.48|439.38|437.48|439.13|437.23|10
1732081090000|2024-11-20 05:38:10|439.39|437.49|439.42|437.52|439.45|437.55|439.39|437.49|5
1732081100000|2024-11-20 05:38:20|439.43|437.53|439.35|437.45|439.43|437.53|439.35|437.45|6
1732081110000|2024-11-20 05:38:30|439.34|437.44|439.31|437.41|439.34|437.44|439.31|437.41|4
1732081120000|2024-11-20 05:38:40|439.3|437.4|439.14|437.24|439.3|437.4|439.09|437.19|5
1732081130000|2024-11-20 05:38:50|439.13|437.23|438.79|436.89|439.13|437.23|438.75|436.85|18
1732081140000|2024-11-20 05:39:00|438.78|436.88|439.01|437.11|439.04|437.14|438.77|436.87|7
1732081150000|2024-11-20 05:39:10|439|437.1|438.87|436.97|439|437.1|438.86|436.96|16
1732081160000|2024-11-20 05:39:20|438.82|436.92|438.84|436.94|438.84|436.94|438.81|436.91|5
1732081170000|2024-11-20 05:39:30|438.83|436.93|438.78|436.88|438.83|436.93|438.78|436.88|5
1732081180000|2024-11-20 05:39:40|438.77|436.87|438.7|436.8|438.77|436.87|438.7|436.8|9
1732081190000|2024-11-20 05:39:50|438.5|436.6|438.52|436.62|438.66|436.76|438.5|436.6|7
1732081200000|2024-11-20 05:40:00|438.51|436.61|438.52|436.62|438.52|436.62|438.51|436.61|4
1732081210000|2024-11-20 05:40:10|438.51|436.61|438.68|436.78|438.69|436.79|438.51|436.61|6
1732081220000|2024-11-20 05:40:20|438.67|436.77|438.53|436.63|438.67|436.77|438.53|436.63|4
1732081230000|2024-11-20 05:40:30|438.52|436.62|438.48|436.58|438.52|436.62|438.48|436.58|5
1732081240000|2024-11-20 05:40:40|438.47|436.57|438.45|436.55|438.47|436.57|438.45|436.55|5
1732081250000|2024-11-20 05:40:50|438.44|436.54|438.34|436.44|438.44|436.54|438.34|436.44|5
1732081260000|2024-11-20 05:41:00|438.33|436.43|438.31|436.41|438.33|436.43|438.31|436.41|3
1732081270000|2024-11-20 05:41:10|438.47|436.57|438.61|436.71|438.62|436.72|438.47|436.57|9
1732081280000|2024-11-20 05:41:20|438.62|436.72|438.65|436.75|438.66|436.76|438.62|436.72|11
1732081290000|2024-11-20 05:41:30|438.66|436.76|438.66|436.76|438.66|436.76|438.65|436.75|3
1732081300000|2024-11-20 05:41:40|438.67|436.77|438.7|436.8|438.7|436.8|438.67|436.77|4
1732081310000|2024-11-20 05:41:50|438.71|436.81|438.79|436.89|438.79|436.89|438.71|436.81|4
1732081320000|2024-11-20 05:42:00|438.87|436.97|438.86|436.96|438.87|436.97|438.84|436.94|6
1732081330000|2024-11-20 05:42:10|438.85|436.95|438.67|436.77|438.85|436.95|438.66|436.76|5
1732081340000|2024-11-20 05:42:20|438.68|436.78|438.69|436.79|438.69|436.79|438.68|436.78|2
1732081350000|2024-11-20 05:42:30|438.68|436.78|438.67|436.77|438.68|436.78|438.67|436.77|2
1732081360000|2024-11-20 05:42:40|438.66|436.76|438.35|436.45|438.66|436.76|438.35|436.45|12
1732081370000|2024-11-20 05:42:50|438.36|436.46|438.37|436.47|438.37|436.47|438.36|436.46|6
1732081380000|2024-11-20 05:43:00|438.38|436.48|438.44|436.54|438.44|436.54|438.38|436.48|3
1732081390000|2024-11-20 05:43:10|438.45|436.55|438.52|436.62|438.52|436.62|438.45|436.55|3
1732081400000|2024-11-20 05:43:20|438.56|436.66|438.56|436.66|438.56|436.66|438.55|436.65|3
1732081410000|2024-11-20 05:43:30|438.55|436.65|438.51|436.61|438.55|436.65|438.5|436.6|6
1732081420000|2024-11-20 05:43:40|438.5|436.6|438.36|436.46|438.51|436.61|438.35|436.45|9
1732081430000|2024-11-20 05:43:50|438.37|436.47|438.38|436.48|438.38|436.48|438.36|436.46|7
1732081440000|2024-11-20 05:44:00|438.39|436.49|438.42|436.52|438.42|436.52|438.39|436.49|4
1732081450000|2024-11-20 05:44:10|438.43|436.53|438.5|436.6|438.5|436.6|438.43|436.53|7
1732081460000|2024-11-20 05:44:20|438.62|436.72|438.64|436.74|438.64|436.74|438.54|436.64|7
1732081470000|2024-11-20 05:44:30|438.65|436.75|438.58|436.68|438.66|436.76|438.55|436.65|6
1732081480000|2024-11-20 05:44:40|438.59|436.69|438.84|436.94|438.84|436.94|438.59|436.69|13
1732081490000|2024-11-20 05:44:50|438.85|436.95|438.89|436.99|438.89|436.99|438.85|436.95|5
1732081500000|2024-11-20 05:45:00|438.9|437|438.83|436.93|438.9|437|438.83|436.93|7
1732081510000|2024-11-20 05:45:10|438.82|436.92|438.61|436.71|438.82|436.92|438.61|436.71|13
1732081520000|2024-11-20 05:45:20|438.6|436.7|438.67|436.77|438.67|436.77|438.59|436.69|5
1732081530000|2024-11-20 05:45:30|438.66|436.76|438.62|436.72|438.66|436.76|438.6|436.7|4
1732081540000|2024-11-20 05:45:40|438.67|436.77|438.54|436.64|438.67|436.77|438.54|436.64|5
1732081550000|2024-11-20 05:45:50|438.55|436.65|438.53|436.63|438.55|436.65|438.53|436.63|3
1732081560000|2024-11-20 05:46:00|438.41|436.51|438.3|436.4|438.41|436.51|438.29|436.39|6
1732081570000|2024-11-20 05:46:10|438.31|436.41|438.47|436.57|438.47|436.57|438.31|436.41|7
1732081580000|2024-11-20 05:46:20|438.48|436.58|438.5|436.6|438.5|436.6|438.48|436.58|3
1732081590000|2024-11-20 05:46:30|438.54|436.64|438.55|436.65|438.56|436.66|438.54|436.64|5
1732081600000|2024-11-20 05:46:40|438.56|436.66|438.68|436.78|438.7|436.8|438.56|436.66|4
1732081610000|2024-11-20 05:46:50|438.67|436.77|438.67|436.77|438.67|436.77|438.67|436.77|1
1732081620000|2024-11-20 05:47:00|438.71|436.81|438.84|436.94|438.88|436.98|438.71|436.81|8
1732081630000|2024-11-20 05:47:10|438.85|436.95|438.94|437.04|438.94|437.04|438.85|436.95|4
1732081640000|2024-11-20 05:47:20|438.95|437.05|439.1|437.2|439.1|437.2|438.95|437.05|6
1732081650000|2024-11-20 05:47:30|439.11|437.21|439.32|437.42|439.32|437.42|439.11|437.21|13
1732081660000|2024-11-20 05:47:40|439.39|437.49|439.36|437.46|439.39|437.49|439.36|437.46|2
1732081670000|2024-11-20 05:47:50|439.37|437.47|439.5|437.6|439.51|437.61|439.37|437.47|10
1732081680000|2024-11-20 05:48:00|439.51|437.61|439.74|437.84|439.74|437.84|439.51|437.61|12
1732081690000|2024-11-20 05:48:10|439.83|437.93|439.91|438.01|439.95|438.05|439.82|437.92|17
1732081700000|2024-11-20 05:48:20|439.92|438.02|440.04|438.14|440.04|438.14|439.92|438.02|7
1732081710000|2024-11-20 05:48:30|440.03|438.13|440.12|438.22|440.12|438.22|440.01|438.11|9
1732081720000|2024-11-20 05:48:40|440.13|438.23|440.13|438.23|440.13|438.23|440.13|438.23|1
1732081730000|2024-11-20 05:48:50|440.12|438.22|440.08|438.18|440.12|438.22|440.08|438.18|2
1732081740000|2024-11-20 05:49:00|440.1|438.2|440.14|438.24|440.15|438.25|440.1|438.2|3
1732081750000|2024-11-20 05:49:10|440.13|438.23|440.03|438.13|440.13|438.23|440.01|438.11|5
1732081770000|2024-11-20 05:49:30|440.04|438.14|440.16|438.26|440.2|438.3|440.03|438.13|6
1732081780000|2024-11-20 05:49:40|440.24|438.34|440.28|438.38|440.31|438.41|440.23|438.33|7
1732081790000|2024-11-20 05:49:50|440.29|438.39|440.35|438.45|440.35|438.45|440.29|438.39|4
1732081800000|2024-11-20 05:50:00|440.34|438.44|440.42|438.52|440.43|438.53|440.34|438.44|5
1732081810000|2024-11-20 05:50:10|440.36|438.46|440.59|438.69|440.59|438.69|440.36|438.46|10
1732081820000|2024-11-20 05:50:20|440.6|438.7|440.77|438.87|440.8|438.9|440.6|438.7|14
1732081830000|2024-11-20 05:50:30|440.76|438.86|440.76|438.86|440.76|438.86|440.74|438.84|7
1732081840000|2024-11-20 05:50:40|440.69|438.79|440.67|438.77|440.69|438.79|440.67|438.77|5
1732081850000|2024-11-20 05:50:50|440.68|438.78|440.67|438.77|440.68|438.78|440.67|438.77|4
1732081860000|2024-11-20 05:51:00|440.7|438.8|440.63|438.73|440.7|438.8|440.63|438.73|4
1732081870000|2024-11-20 05:51:10|440.64|438.74|440.81|438.91|440.81|438.91|440.64|438.74|5
1732081880000|2024-11-20 05:51:20|440.82|438.92|440.84|438.94|440.84|438.94|440.81|438.91|6
1732081900000|2024-11-20 05:51:40|440.83|438.93|440.83|438.93|440.83|438.93|440.82|438.92|3
1732081910000|2024-11-20 05:51:50|440.82|438.92|440.79|438.89|440.82|438.92|440.79|438.89|3
1732081920000|2024-11-20 05:52:00|440.63|438.73|440.77|438.87|440.77|438.87|440.63|438.73|4
1732081930000|2024-11-20 05:52:10|440.78|438.88|440.95|439.05|440.95|439.05|440.77|438.87|10
1732081940000|2024-11-20 05:52:20|440.96|439.06|440.98|439.08|440.98|439.08|440.96|439.06|3
1732081950000|2024-11-20 05:52:30|440.99|439.09|441.01|439.11|441.01|439.11|440.96|439.06|5
1732081960000|2024-11-20 05:52:40|441.02|439.12|440.86|438.96|441.03|439.13|440.86|438.96|5
1732081970000|2024-11-20 05:52:50|440.85|438.95|440.8|438.9|440.85|438.95|440.8|438.9|6
1732081980000|2024-11-20 05:53:00|440.81|438.91|440.85|438.95|440.86|438.96|440.81|438.91|5
1732081990000|2024-11-20 05:53:10|440.84|438.94|440.72|438.82|440.84|438.94|440.72|438.82|6
1732082000000|2024-11-20 05:53:20|440.71|438.81|440.68|438.78|440.71|438.81|440.68|438.78|4
1732082010000|2024-11-20 05:53:30|440.67|438.77|440.47|438.57|440.67|438.77|440.46|438.56|8
1732082030000|2024-11-20 05:53:50|440.46|438.56|440.53|438.63|440.54|438.64|440.46|438.56|6
1732082040000|2024-11-20 05:54:00|440.52|438.62|440.51|438.61|440.52|438.62|440.51|438.61|2
1732082050000|2024-11-20 05:54:10|440.5|438.6|440.42|438.52|440.5|438.6|440.42|438.52|5
1732082060000|2024-11-20 05:54:20|440.41|438.51|440.37|438.47|440.41|438.51|440.37|438.47|5
1732082070000|2024-11-20 05:54:30|440.36|438.46|440.35|438.45|440.36|438.46|440.35|438.45|2
1732082080000|2024-11-20 05:54:40|440.34|438.44|440.32|438.42|440.34|438.44|440.17|438.27|8
1732082100000|2024-11-20 05:55:00|440.27|438.37|440.24|438.34|440.27|438.37|440.24|438.34|2
1732082110000|2024-11-20 05:55:10|440.23|438.33|440.34|438.44|440.35|438.45|440.21|438.31|7
1732082120000|2024-11-20 05:55:20|440.36|438.46|440.34|438.44|440.36|438.46|440.34|438.44|2
1732082130000|2024-11-20 05:55:30|440.37|438.47|440.36|438.46|440.37|438.47|440.31|438.41|6
1732082140000|2024-11-20 05:55:40|440.35|438.45|440.3|438.4|440.35|438.45|440.3|438.4|8
1732082150000|2024-11-20 05:55:50|440.21|438.31|440.26|438.36|440.26|438.36|440.21|438.31|3
1732082170000|2024-11-20 05:56:10|440.21|438.31|440.2|438.3|440.21|438.31|440.2|438.3|4
1732082180000|2024-11-20 05:56:20|440.21|438.31|439.97|438.07|440.21|438.31|439.95|438.05|10
1732082190000|2024-11-20 05:56:30|439.98|438.08|440.05|438.15|440.05|438.15|439.98|438.08|8
1732082200000|2024-11-20 05:56:40|440.06|438.16|440.06|438.16|440.08|438.18|440.05|438.15|5
1732082210000|2024-11-20 05:56:50|440.07|438.17|440.1|438.2|440.1|438.2|440.07|438.17|4
1732082220000|2024-11-20 05:57:00|440.08|438.18|440.12|438.22|440.12|438.22|440.08|438.18|4
1732082230000|2024-11-20 05:57:10|440.08|438.18|440.11|438.21|440.13|438.23|440.08|438.18|5
1732082240000|2024-11-20 05:57:20|440.12|438.22|440.15|438.25|440.15|438.25|440.12|438.22|4
1732082250000|2024-11-20 05:57:30|440.16|438.26|440.2|438.3|440.2|438.3|440.16|438.26|5
1732082260000|2024-11-20 05:57:40|440.21|438.31|440.17|438.27|440.21|438.31|440.14|438.24|5
1732082270000|2024-11-20 05:57:50|440.16|438.26|440.21|438.31|440.21|438.31|440.16|438.26|6
1732082280000|2024-11-20 05:58:00|440.22|438.32|440.18|438.28|440.22|438.32|440.18|438.28|3
1732082290000|2024-11-20 05:58:10|440.19|438.29|440.21|438.31|440.21|438.31|440.19|438.29|3
1732082300000|2024-11-20 05:58:20|440.22|438.32|440.14|438.24|440.23|438.33|440.13|438.23|4
1732082310000|2024-11-20 05:58:30|440.15|438.25|440.16|438.26|440.16|438.26|440.15|438.25|2
1732082320000|2024-11-20 05:58:40|440.31|438.41|440.52|438.62|440.52|438.62|440.31|438.41|9
1732082330000|2024-11-20 05:58:50|440.51|438.61|440.5|438.6|440.51|438.61|440.5|438.6|2
1732082340000|2024-11-20 05:59:00|440.51|438.61|440.52|438.62|440.52|438.62|440.51|438.61|2
1732082350000|2024-11-20 05:59:10|440.53|438.63|440.6|438.7|440.6|438.7|440.53|438.63|9
1732082360000|2024-11-20 05:59:20|440.61|438.71|440.63|438.73|440.63|438.73|440.61|438.71|3
1732082370000|2024-11-20 05:59:30|440.53|438.63|440.56|438.66|440.57|438.67|440.53|438.63|6
1732082380000|2024-11-20 05:59:40|440.57|438.67|440.58|438.68|440.58|438.68|440.51|438.61|7
1732082390000|2024-11-20 05:59:50|440.62|438.72|440.69|438.79|440.69|438.79|440.62|438.72|8
1732082400000|2024-11-20 06:00:00|440.7|438.8|440.54|438.64|440.7|438.8|440.53|438.63|9
1732082410000|2024-11-20 06:00:10|440.55|438.65|440.31|438.41|440.57|438.67|440.3|438.4|15
1732082420000|2024-11-20 06:00:20|440.32|438.42|440.39|438.49|440.39|438.49|440.31|438.41|10
1732082430000|2024-11-20 06:00:30|440.4|438.5|440.29|438.39|440.41|438.51|440.28|438.38|10
1732082440000|2024-11-20 06:00:40|440.3|438.4|440.34|438.44|440.34|438.44|440.3|438.4|5
1732082450000|2024-11-20 06:00:50|440.35|438.45|440.6|438.7|440.6|438.7|440.35|438.45|14
1732082460000|2024-11-20 06:01:00|440.61|438.71|440.67|438.77|440.67|438.77|440.61|438.71|7
1732082470000|2024-11-20 06:01:10|440.68|438.78|440.63|438.73|440.69|438.79|440.61|438.71|7
1732082480000|2024-11-20 06:01:20|440.64|438.74|440.49|438.59|440.64|438.74|440.48|438.58|11
1732082490000|2024-11-20 06:01:30|440.5|438.6|440.55|438.65|440.55|438.65|440.5|438.6|8
1732082500000|2024-11-20 06:01:40|440.56|438.66|440.63|438.73|440.63|438.73|440.56|438.66|8
1732082510000|2024-11-20 06:01:50|440.64|438.74|440.84|438.94|440.84|438.94|440.64|438.74|9
1732082520000|2024-11-20 06:02:00|440.85|438.95|440.98|439.08|441.05|439.15|440.85|438.95|13
1732082530000|2024-11-20 06:02:10|440.88|438.98|440.89|438.99|440.89|438.99|440.85|438.95|10
1732082540000|2024-11-20 06:02:20|440.9|439|440.32|438.42|440.9|439|440.31|438.41|16
1732082550000|2024-11-20 06:02:30|440.37|438.47|440.31|438.41|440.37|438.47|440.25|438.35|14
1732082560000|2024-11-20 06:02:40|440.3|438.4|440.33|438.43|440.34|438.44|440.3|438.4|6
1732082570000|2024-11-20 06:02:50|440.34|438.44|440.47|438.57|440.47|438.57|440.25|438.35|15
1732082580000|2024-11-20 06:03:00|440.48|438.58|440.51|438.61|440.51|438.61|440.48|438.58|4
1732082590000|2024-11-20 06:03:10|440.52|438.62|440.88|438.98|440.88|438.98|440.52|438.62|12
1732082600000|2024-11-20 06:03:20|440.8|438.9|440.89|438.99|440.89|438.99|440.8|438.9|10
1732082610000|2024-11-20 06:03:30|440.9|439|441.06|439.16|441.06|439.16|440.9|439|13
1732082630000|2024-11-20 06:03:50|441.15|439.25|441.17|439.27|441.17|439.27|441.15|439.25|3
1732082640000|2024-11-20 06:04:00|441.16|439.26|441.15|439.25|441.16|439.26|441.14|439.24|4
1732082650000|2024-11-20 06:04:10|441.16|439.26|441.27|439.37|441.32|439.42|441.16|439.26|4
1732082660000|2024-11-20 06:04:20|441.26|439.36|441.32|439.42|441.32|439.42|441.26|439.36|6
1732082670000|2024-11-20 06:04:30|441.33|439.43|441.15|439.25|441.33|439.43|441.14|439.24|8
1732082680000|2024-11-20 06:04:40|441.16|439.26|441.19|439.29|441.19|439.29|441.16|439.26|4
1732082690000|2024-11-20 06:04:50|441.2|439.3|441.27|439.37|441.27|439.37|441.2|439.3|3
1732082700000|2024-11-20 06:05:00|441.28|439.38|441.32|439.42|441.32|439.42|441.28|439.38|5
1732082710000|2024-11-20 06:05:10|441.33|439.43|441.24|439.34|441.33|439.43|441.17|439.27|10
1732082720000|2024-11-20 06:05:20|441.25|439.35|441.26|439.36|441.26|439.36|441.25|439.35|4
1732082730000|2024-11-20 06:05:30|441.27|439.37|441.3|439.4|441.3|439.4|441.27|439.37|4
1732082740000|2024-11-20 06:05:40|441.31|439.41|441.32|439.42|441.32|439.42|441.31|439.41|2
1732082760000|2024-11-20 06:06:00|441.37|439.47|441.36|439.46|441.37|439.47|441.36|439.46|2
1732082770000|2024-11-20 06:06:10|441.37|439.47|441.29|439.39|441.38|439.48|441.29|439.39|3
1732082780000|2024-11-20 06:06:20|441.3|439.4|441.32|439.42|441.32|439.42|441.3|439.4|3
1732082790000|2024-11-20 06:06:30|441.19|439.29|441.15|439.25|441.19|439.29|441.15|439.25|5
1732082800000|2024-11-20 06:06:40|441.14|439.24|441.09|439.19|441.14|439.24|441.09|439.19|6
1732082810000|2024-11-20 06:06:50|441.1|439.2|441.12|439.22|441.12|439.22|441.09|439.19|3
1732082820000|2024-11-20 06:07:00|441.16|439.26|441.22|439.32|441.22|439.32|441.16|439.26|5
1732082830000|2024-11-20 06:07:10|441.23|439.33|441.44|439.54|441.46|439.56|441.23|439.33|17
1732082840000|2024-11-20 06:07:20|441.45|439.55|441.48|439.58|441.56|439.66|441.45|439.55|9
1732082850000|2024-11-20 06:07:30|441.49|439.59|441.51|439.61|441.51|439.61|441.49|439.59|3
1732082860000|2024-11-20 06:07:40|441.52|439.62|441.54|439.64|441.54|439.64|441.52|439.62|3
1732082870000|2024-11-20 06:07:50|441.55|439.65|441.55|439.65|441.57|439.67|441.55|439.65|4
1732082880000|2024-11-20 06:08:00|441.51|439.61|441.4|439.5|441.52|439.62|441.39|439.49|11
1732082890000|2024-11-20 06:08:10|441.39|439.49|441.39|439.49|441.39|439.49|441.39|439.49|1
1732082900000|2024-11-20 06:08:20|441.38|439.48|441.36|439.46|441.38|439.48|441.34|439.44|4
1732082910000|2024-11-20 06:08:30|441.39|439.49|441.36|439.46|441.44|439.54|441.36|439.46|6
1732082920000|2024-11-20 06:08:40|441.38|439.48|441.47|439.57|441.47|439.57|441.38|439.48|8
1732082930000|2024-11-20 06:08:50|441.48|439.58|441.52|439.62|441.52|439.62|441.48|439.58|5
1732082940000|2024-11-20 06:09:00|441.53|439.63|441.45|439.55|441.53|439.63|441.45|439.55|8
1732082950000|2024-11-20 06:09:10|441.46|439.56|441.43|439.53|441.46|439.56|441.42|439.52|8
1732082960000|2024-11-20 06:09:20|441.42|439.52|441.45|439.55|441.45|439.55|441.42|439.52|8
1732082970000|2024-11-20 06:09:30|441.32|439.42|441.05|439.15|441.32|439.42|441.04|439.14|11
1732082980000|2024-11-20 06:09:40|441.06|439.16|441.16|439.26|441.17|439.27|441.06|439.16|7
1732082990000|2024-11-20 06:09:50|441.17|439.27|441.19|439.29|441.19|439.29|441.16|439.26|5
1732083000000|2024-11-20 06:10:00|441.16|439.26|441.12|439.22|441.29|439.39|441.08|439.18|20
1732083010000|2024-11-20 06:10:10|441.13|439.23|441.23|439.33|441.23|439.33|441.13|439.23|5
1732083020000|2024-11-20 06:10:20|441.22|439.32|441.22|439.32|441.22|439.32|441.2|439.3|9
1732083030000|2024-11-20 06:10:30|441.21|439.31|441.25|439.35|441.26|439.36|441.15|439.25|9
1732083040000|2024-11-20 06:10:40|441.26|439.36|441.26|439.36|441.26|439.36|441.24|439.34|5
1732083050000|2024-11-20 06:10:50|441.39|439.49|441.52|439.62|441.52|439.62|441.37|439.47|13
1732083060000|2024-11-20 06:11:00|441.53|439.63|441.61|439.71|441.61|439.71|441.53|439.63|6
1732083070000|2024-11-20 06:11:10|441.62|439.72|441.81|439.91|441.81|439.91|441.62|439.72|13
1732083080000|2024-11-20 06:11:20|441.96|440.06|442.04|440.14|442.04|440.14|441.96|440.06|9
1732083090000|2024-11-20 06:11:30|442.03|440.13|442.04|440.14|442.05|440.15|442.03|440.13|4
1732083110000|2024-11-20 06:11:50|442.05|440.15|441.89|439.99|442.06|440.16|441.89|439.99|5
1732083120000|2024-11-20 06:12:00|441.88|439.98|441.94|440.04|441.94|440.04|441.86|439.96|7
1732083130000|2024-11-20 06:12:10|441.95|440.05|441.97|440.07|441.97|440.07|441.95|440.05|3
1732083140000|2024-11-20 06:12:20|441.98|440.08|441.86|439.96|441.98|440.08|441.86|439.96|6
1732083150000|2024-11-20 06:12:30|441.85|439.95|441.38|439.48|441.85|439.95|441.38|439.48|16
1732083160000|2024-11-20 06:12:40|441.39|439.49|441.39|439.49|441.41|439.51|441.38|439.48|8
1732083170000|2024-11-20 06:12:50|441.4|439.5|441.43|439.53|441.43|439.53|441.4|439.5|4
1732083180000|2024-11-20 06:13:00|441.44|439.54|441.44|439.54|441.45|439.55|441.43|439.53|5
1732083190000|2024-11-20 06:13:10|441.45|439.55|441.24|439.34|441.46|439.56|441.24|439.34|8
1732083200000|2024-11-20 06:13:20|441.28|439.38|441.12|439.22|441.28|439.38|441.12|439.22|6
1732083210000|2024-11-20 06:13:30|441.08|439.18|441.06|439.16|441.08|439.18|441.06|439.16|3
1732083220000|2024-11-20 06:13:40|441.2|439.3|441.19|439.29|441.2|439.3|441.19|439.29|4
1732083230000|2024-11-20 06:13:50|441.18|439.28|441.12|439.22|441.18|439.28|441.12|439.22|7
1732083240000|2024-11-20 06:14:00|441.11|439.21|440.93|439.03|441.13|439.23|440.92|439.02|11
1732083250000|2024-11-20 06:14:10|440.92|439.02|440.92|439.02|440.92|439.02|440.92|439.02|1
1732083260000|2024-11-20 06:14:20|440.93|439.03|440.95|439.05|440.95|439.05|440.93|439.03|3
1732083270000|2024-11-20 06:14:30|440.9|439|440.75|438.85|440.91|439.01|440.74|438.84|4
1732083280000|2024-11-20 06:14:40|440.74|438.84|440.58|438.68|440.75|438.85|440.58|438.68|6
1732083290000|2024-11-20 06:14:50|440.57|438.67|440.53|438.63|440.57|438.67|440.52|438.62|6
1732083300000|2024-11-20 06:15:00|440.54|438.64|440.62|438.72|440.62|438.72|440.54|438.64|6
1732083310000|2024-11-20 06:15:10|440.63|438.73|440.61|438.71|440.63|438.73|440.61|438.71|7
1732083320000|2024-11-20 06:15:20|440.62|438.72|440.63|438.73|440.63|438.73|440.62|438.72|4
1732083330000|2024-11-20 06:15:30|440.64|438.74|440.65|438.75|440.65|438.75|440.64|438.74|2
1732083340000|2024-11-20 06:15:40|440.66|438.76|440.58|438.68|440.66|438.76|440.57|438.67|3
1732083350000|2024-11-20 06:15:50|440.63|438.73|440.63|438.73|440.63|438.73|440.63|438.73|1
1732083360000|2024-11-20 06:16:00|440.73|438.83|440.76|438.86|440.76|438.86|440.73|438.83|4
1732083370000|2024-11-20 06:16:10|440.77|438.87|440.77|438.87|440.77|438.87|440.77|438.87|1
1732083380000|2024-11-20 06:16:20|440.78|438.88|440.91|439.01|440.91|439.01|440.77|438.87|11
1732083390000|2024-11-20 06:16:30|440.92|439.02|441.05|439.15|441.05|439.15|440.92|439.02|6
1732083400000|2024-11-20 06:16:40|441.04|439.14|440.81|438.91|441.04|439.14|440.81|438.91|6
1732083410000|2024-11-20 06:16:50|440.79|438.89|440.78|438.88|440.8|438.9|440.78|438.88|4
1732083420000|2024-11-20 06:17:00|440.77|438.87|440.71|438.81|440.77|438.87|440.71|438.81|4
1732083430000|2024-11-20 06:17:10|440.7|438.8|440.73|438.83|440.74|438.84|440.7|438.8|4
1732083440000|2024-11-20 06:17:20|440.72|438.82|440.34|438.44|440.73|438.83|440.32|438.42|18
1732083450000|2024-11-20 06:17:30|440.35|438.45|440.26|438.36|440.35|438.45|440.26|438.36|10
1732083460000|2024-11-20 06:17:40|440.25|438.35|440.24|438.34|440.25|438.35|440.24|438.34|2
1732083470000|2024-11-20 06:17:50|440.23|438.33|440.19|438.29|440.23|438.33|440.19|438.29|5
1732083480000|2024-11-20 06:18:00|440.18|438.28|440.14|438.24|440.18|438.28|440.14|438.24|4
1732083490000|2024-11-20 06:18:10|440.13|438.23|440.14|438.24|440.14|438.24|440.12|438.22|4
1732083500000|2024-11-20 06:18:20|440.15|438.25|440.21|438.31|440.21|438.31|440.14|438.24|6
1732083510000|2024-11-20 06:18:30|440.22|438.32|440.22|438.32|440.22|438.32|440.22|438.32|1
1732083520000|2024-11-20 06:18:40|440.18|438.28|440.28|438.38|440.28|438.38|440.18|438.28|6
1732083530000|2024-11-20 06:18:50|440.29|438.39|440.24|438.34|440.29|438.39|440.22|438.32|4
1732083540000|2024-11-20 06:19:00|440.25|438.35|440.25|438.35|440.26|438.36|440.25|438.35|3
1732083550000|2024-11-20 06:19:10|440.26|438.36|440.18|438.28|440.27|438.37|440.18|438.28|9
1732083560000|2024-11-20 06:19:20|440.17|438.27|440|438.1|440.17|438.27|439.98|438.08|7
1732083570000|2024-11-20 06:19:30|439.99|438.09|440|438.1|440|438.1|439.99|438.09|4
1732083580000|2024-11-20 06:19:40|439.99|438.09|440.19|438.29|440.19|438.29|439.99|438.09|7
1732083590000|2024-11-20 06:19:50|440.2|438.3|440.24|438.34|440.24|438.34|440.19|438.29|8
1732083600000|2024-11-20 06:20:00|440.23|438.33|440.23|438.33|440.24|438.34|440.23|438.33|3
1732083610000|2024-11-20 06:20:10|440.24|438.34|440.3|438.4|440.3|438.4|440.24|438.34|4
1732083620000|2024-11-20 06:20:20|440.31|438.41|440.33|438.43|440.33|438.43|440.31|438.41|3
1732083630000|2024-11-20 06:20:30|440.34|438.44|440.36|438.46|440.36|438.46|440.34|438.44|3
1732083640000|2024-11-20 06:20:40|440.26|438.36|440.26|438.36|440.26|438.36|440.26|438.36|1
1732083650000|2024-11-20 06:20:50|440.25|438.35|440.2|438.3|440.25|438.35|440.2|438.3|3
1732083670000|2024-11-20 06:21:10|440.36|438.46|440.38|438.48|440.52|438.62|440.36|438.46|11
1732083680000|2024-11-20 06:21:20|440.34|438.44|440.38|438.48|440.38|438.48|440.34|438.44|2
1732083690000|2024-11-20 06:21:30|440.37|438.47|440.38|438.48|440.4|438.5|440.37|438.47|6
1732083700000|2024-11-20 06:21:40|440.39|438.49|440.44|438.54|440.45|438.55|440.39|438.49|5
1732083710000|2024-11-20 06:21:50|440.45|438.55|440.55|438.65|440.55|438.65|440.45|438.55|3
1732083720000|2024-11-20 06:22:00|440.49|438.59|440.52|438.62|440.52|438.62|440.49|438.59|4
1732083730000|2024-11-20 06:22:10|440.53|438.63|440.55|438.65|440.55|438.65|440.53|438.63|3
1732083740000|2024-11-20 06:22:20|440.56|438.66|440.54|438.64|440.57|438.67|440.54|438.64|3
1732083750000|2024-11-20 06:22:30|440.55|438.65|440.57|438.67|440.57|438.67|440.55|438.65|3
1732083760000|2024-11-20 06:22:40|440.58|438.68|440.7|438.8|440.7|438.8|440.58|438.68|3
1732083770000|2024-11-20 06:22:50|440.69|438.79|440.62|438.72|440.7|438.8|440.61|438.71|5
1732083780000|2024-11-20 06:23:00|440.63|438.73|440.57|438.67|440.63|438.73|440.55|438.65|7
1732083790000|2024-11-20 06:23:10|440.56|438.66|440.45|438.55|440.56|438.66|440.45|438.55|7
1732083800000|2024-11-20 06:23:20|440.44|438.54|440.42|438.52|440.44|438.54|440.42|438.52|3
1732083810000|2024-11-20 06:23:30|440.41|438.51|440.62|438.72|440.62|438.72|440.41|438.51|6
1732083820000|2024-11-20 06:23:40|440.61|438.71|440.65|438.75|440.65|438.75|440.6|438.7|6
1732083830000|2024-11-20 06:23:50|440.66|438.76|440.79|438.89|440.8|438.9|440.65|438.75|5
1732083840000|2024-11-20 06:24:00|440.8|438.9|440.95|439.05|440.95|439.05|440.8|438.9|6
1732083850000|2024-11-20 06:24:10|440.96|439.06|440.99|439.09|440.99|439.09|440.96|439.06|4
1732083860000|2024-11-20 06:24:20|441|439.1|441.02|439.12|441.02|439.12|441|439.1|3
1732083870000|2024-11-20 06:24:30|441.03|439.13|441.05|439.15|441.05|439.15|441.02|439.12|5
1732083880000|2024-11-20 06:24:40|441.06|439.16|440.99|439.09|441.08|439.18|440.99|439.09|5
1732083900000|2024-11-20 06:25:00|441|439.1|440.92|439.02|441|439.1|440.92|439.02|2
1732083910000|2024-11-20 06:25:10|440.85|438.95|440.86|438.96|440.88|438.98|440.85|438.95|4
1732083920000|2024-11-20 06:25:20|440.91|439.01|440.92|439.02|440.92|439.02|440.91|439.01|2
1732083930000|2024-11-20 06:25:30|440.93|439.03|440.95|439.05|440.95|439.05|440.93|439.03|3
1732083940000|2024-11-20 06:25:40|440.96|439.06|441.15|439.25|441.15|439.25|440.96|439.06|8
1732083950000|2024-11-20 06:25:50|441.16|439.26|441.35|439.45|441.35|439.45|441.16|439.26|7
1732083960000|2024-11-20 06:26:00|441.36|439.46|441.37|439.47|441.37|439.47|441.36|439.46|2
1732083970000|2024-11-20 06:26:10|441.38|439.48|441.41|439.51|441.41|439.51|441.38|439.48|4
1732083980000|2024-11-20 06:26:20|441.42|439.52|441.27|439.37|441.43|439.53|441.27|439.37|8
1732083990000|2024-11-20 06:26:30|441.26|439.36|440.96|439.06|441.26|439.36|440.96|439.06|18
1732084000000|2024-11-20 06:26:40|440.95|439.05|441.12|439.22|441.12|439.22|440.95|439.05|4
1732084010000|2024-11-20 06:26:50|441.11|439.21|441.11|439.21|441.11|439.21|441.11|439.21|1
1732084020000|2024-11-20 06:27:00|441.12|439.22|441.12|439.22|441.12|439.22|441.12|439.22|1
1732084030000|2024-11-20 06:27:10|441.13|439.23|441.15|439.25|441.15|439.25|441.13|439.23|3
1732084040000|2024-11-20 06:27:20|441.16|439.26|441.16|439.26|441.17|439.27|441.16|439.26|5
1732084050000|2024-11-20 06:27:30|441.15|439.25|441.11|439.21|441.16|439.26|441.06|439.16|6
1732084060000|2024-11-20 06:27:40|441.12|439.22|441.16|439.26|441.16|439.26|441.12|439.22|5
1732084070000|2024-11-20 06:27:50|441.17|439.27|441.2|439.3|441.2|439.3|441.17|439.27|4
1732084080000|2024-11-20 06:28:00|441.19|439.29|441.12|439.22|441.19|439.29|441.1|439.2|6
1732084090000|2024-11-20 06:28:10|441.13|439.23|441.02|439.12|441.13|439.23|441.01|439.11|5
1732084100000|2024-11-20 06:28:20|441.01|439.11|441.01|439.11|441.02|439.12|441.01|439.11|5
1732084110000|2024-11-20 06:28:30|441|439.1|440.89|438.99|441|439.1|440.85|438.95|5
1732084120000|2024-11-20 06:28:40|440.9|439|440.93|439.03|440.93|439.03|440.9|439|4
1732084130000|2024-11-20 06:28:50|440.98|439.08|441.01|439.11|441.02|439.12|440.98|439.08|8
1732084140000|2024-11-20 06:29:00|440.97|439.07|440.97|439.07|440.97|439.07|440.96|439.06|3
1732084150000|2024-11-20 06:29:10|440.98|439.08|440.99|439.09|440.99|439.09|440.98|439.08|2
1732084160000|2024-11-20 06:29:20|440.94|439.04|440.89|438.99|440.99|439.09|440.89|438.99|3
1732084170000|2024-11-20 06:29:30|440.88|438.98|440.88|438.98|440.88|438.98|440.87|438.97|3
1732084180000|2024-11-20 06:29:40|440.89|438.99|440.89|438.99|440.89|438.99|440.89|438.99|1
1732084190000|2024-11-20 06:29:50|441.05|439.15|441.11|439.21|441.11|439.21|441.05|439.15|9
1732084200000|2024-11-20 06:30:00|441.12|439.22|441.26|439.36|441.27|439.37|441.12|439.22|10
1732084210000|2024-11-20 06:30:10|441.27|439.37|441.82|439.92|441.87|439.97|441.27|439.37|24
1732084220000|2024-11-20 06:30:20|441.83|439.93|441.78|439.88|441.85|439.95|441.78|439.88|10
1732084230000|2024-11-20 06:30:30|441.79|439.89|441.72|439.82|441.82|439.92|441.72|439.82|6
1732084240000|2024-11-20 06:30:40|441.73|439.83|441.73|439.83|441.74|439.84|441.73|439.83|3
1732084250000|2024-11-20 06:30:50|441.72|439.82|441.55|439.65|441.72|439.82|441.55|439.65|8
1732084260000|2024-11-20 06:31:00|441.56|439.66|441.58|439.68|441.58|439.68|441.56|439.66|3
1732084270000|2024-11-20 06:31:10|441.59|439.69|441.61|439.71|441.61|439.71|441.58|439.68|5
1732084280000|2024-11-20 06:31:20|441.62|439.72|441.07|439.17|441.62|439.72|441.04|439.14|15
1732084290000|2024-11-20 06:31:30|441.08|439.18|441.18|439.28|441.18|439.28|441.08|439.18|11
1732084300000|2024-11-20 06:31:40|441.19|439.29|441.2|439.3|441.2|439.3|441.19|439.29|2
1732084310000|2024-11-20 06:31:50|441.19|439.29|441.1|439.2|441.19|439.29|441.1|439.2|5
1732084320000|2024-11-20 06:32:00|441.11|439.21|441.12|439.22|441.12|439.22|441.11|439.21|2
1732084330000|2024-11-20 06:32:10|441.14|439.24|441.2|439.3|441.25|439.35|441.11|439.21|12
1732084340000|2024-11-20 06:32:20|441.21|439.31|441.24|439.34|441.24|439.34|441.21|439.31|4
1732084350000|2024-11-20 06:32:30|441.25|439.35|441.25|439.35|441.25|439.35|441.25|439.35|1
1732084360000|2024-11-20 06:32:40|441.26|439.36|441.14|439.24|441.26|439.36|441.14|439.24|6
1732084370000|2024-11-20 06:32:50|441.13|439.23|441.08|439.18|441.13|439.23|441.07|439.17|6
1732084380000|2024-11-20 06:33:00|441.07|439.17|441|439.1|441.07|439.17|440.99|439.09|10
1732084390000|2024-11-20 06:33:10|440.99|439.09|440.94|439.04|440.99|439.09|440.94|439.04|3
1732084400000|2024-11-20 06:33:20|440.93|439.03|440.86|438.96|440.93|439.03|440.86|438.96|6
1732084410000|2024-11-20 06:33:30|440.85|438.95|440.87|438.97|440.87|438.97|440.85|438.95|3
1732084420000|2024-11-20 06:33:40|440.88|438.98|440.89|438.99|440.89|438.99|440.88|438.98|2
1732084430000|2024-11-20 06:33:50|440.88|438.98|440.83|438.93|440.88|438.98|440.82|438.92|3
1732084440000|2024-11-20 06:34:00|440.82|438.92|440.79|438.89|440.82|438.92|440.76|438.86|4
1732084450000|2024-11-20 06:34:10|440.78|438.88|440.79|438.89|440.79|438.89|440.78|438.88|2
1732084460000|2024-11-20 06:34:20|440.75|438.85|440.61|438.71|440.75|438.85|440.6|438.7|6
1732084470000|2024-11-20 06:34:30|440.62|438.72|440.64|438.74|440.64|438.74|440.62|438.72|3
1732084480000|2024-11-20 06:34:40|440.65|438.75|440.65|438.75|440.69|438.79|440.65|438.75|11
1732084490000|2024-11-20 06:34:50|440.56|438.66|440.67|438.77|440.67|438.77|440.49|438.59|20
1732084500000|2024-11-20 06:35:00|440.66|438.76|440.64|438.74|440.66|438.76|440.54|438.64|17
1732084510000|2024-11-20 06:35:10|440.65|438.75|440.63|438.73|440.72|438.82|440.6|438.7|15
1732084520000|2024-11-20 06:35:20|440.56|438.66|440.54|438.64|440.59|438.69|440.51|438.61|15
1732084530000|2024-11-20 06:35:30|440.58|438.68|440.57|438.67|440.58|438.68|440.5|438.6|11
1732084540000|2024-11-20 06:35:40|440.58|438.68|440.55|438.65|440.58|438.68|440.47|438.57|11
1732084550000|2024-11-20 06:35:50|440.53|438.63|440.51|438.61|440.53|438.63|440.37|438.47|17
1732084560000|2024-11-20 06:36:00|440.49|438.59|440.88|438.98|440.88|438.98|440.49|438.59|17
1732084570000|2024-11-20 06:36:10|440.89|438.99|441.11|439.21|441.23|439.33|440.89|438.99|21
1732084580000|2024-11-20 06:36:20|441.12|439.22|440.95|439.05|441.16|439.26|440.85|438.95|22
1732084590000|2024-11-20 06:36:30|440.96|439.06|440.94|439.04|441.08|439.18|440.93|439.03|16
1732084600000|2024-11-20 06:36:40|440.95|439.05|440.89|438.99|440.95|439.05|440.89|438.99|3
1732084610000|2024-11-20 06:36:50|440.88|438.98|440.68|438.78|440.88|438.98|440.67|438.77|12
1732084620000|2024-11-20 06:37:00|440.69|438.79|441.02|439.12|441.02|439.12|440.68|438.78|8
1732084630000|2024-11-20 06:37:10|441.01|439.11|441.2|439.3|441.21|439.31|440.99|439.09|12
1732084640000|2024-11-20 06:37:20|441.19|439.29|441.23|439.33|441.23|439.33|441.07|439.17|13
1732084650000|2024-11-20 06:37:30|441.37|439.47|441.44|439.54|441.51|439.61|441.36|439.46|12
1732084660000|2024-11-20 06:37:40|441.43|439.53|441.57|439.67|441.58|439.68|441.43|439.53|7
1732084670000|2024-11-20 06:37:50|441.56|439.66|441.6|439.7|441.6|439.7|441.56|439.66|5
1732084680000|2024-11-20 06:38:00|441.49|439.59|441.54|439.64|441.55|439.65|441.48|439.58|4
1732084690000|2024-11-20 06:38:10|441.53|439.63|441.31|439.41|441.53|439.63|441.3|439.4|6
1732084700000|2024-11-20 06:38:20|441.29|439.39|441.22|439.32|441.29|439.39|441.22|439.32|8
1732084710000|2024-11-20 06:38:30|441.21|439.31|441.08|439.18|441.21|439.31|441.07|439.17|6
1732084720000|2024-11-20 06:38:40|441.05|439.15|441.06|439.16|441.07|439.17|441.05|439.15|3
1732084730000|2024-11-20 06:38:50|441.07|439.17|441.15|439.25|441.16|439.26|441.05|439.15|7
1732084740000|2024-11-20 06:39:00|441.14|439.24|441.01|439.11|441.15|439.25|441.01|439.11|8
1732084750000|2024-11-20 06:39:10|441|439.1|440.74|438.84|441.01|439.11|440.73|438.83|14
1732084760000|2024-11-20 06:39:20|440.73|438.83|440.73|438.83|440.73|438.83|440.73|438.83|1
1732084770000|2024-11-20 06:39:30|440.7|438.8|440.7|438.8|440.7|438.8|440.7|438.8|1
1732084780000|2024-11-20 06:39:40|440.73|438.83|440.83|438.93|440.84|438.94|440.67|438.77|5
1732084790000|2024-11-20 06:39:50|440.84|438.94|440.85|438.95|440.85|438.95|440.84|438.94|2
1732084800000|2024-11-20 06:40:00|440.84|438.94|440.85|438.95|440.85|438.95|440.84|438.94|2
1732084810000|2024-11-20 06:40:10|440.86|438.96|440.87|438.97|440.89|438.99|440.85|438.95|5
1732084820000|2024-11-20 06:40:20|440.88|438.98|441.04|439.14|441.05|439.15|440.88|438.98|6
1732084830000|2024-11-20 06:40:30|441.14|439.24|441.15|439.25|441.15|439.25|441.13|439.23|4
1732084840000|2024-11-20 06:40:40|441.14|439.24|441.14|439.24|441.14|439.24|441.14|439.24|1
1732084850000|2024-11-20 06:40:50|441.06|439.16|441.06|439.16|441.06|439.16|441.05|439.15|3
1732084860000|2024-11-20 06:41:00|441.05|439.15|440.89|438.99|441.05|439.15|440.89|438.99|6
1732084870000|2024-11-20 06:41:10|440.88|438.98|440.86|438.96|440.88|438.98|440.86|438.96|3
1732084880000|2024-11-20 06:41:20|440.85|438.95|440.9|439|440.91|439.01|440.85|438.95|3
1732084890000|2024-11-20 06:41:30|440.89|438.99|440.7|438.8|440.89|438.99|440.7|438.8|4
1732084900000|2024-11-20 06:41:40|440.75|438.85|440.52|438.62|440.75|438.85|440.5|438.6|15
1732084910000|2024-11-20 06:41:50|440.51|438.61|440.54|438.64|440.54|438.64|440.51|438.61|4
1732084920000|2024-11-20 06:42:00|440.55|438.65|440.45|438.55|440.55|438.65|440.45|438.55|7
1732084930000|2024-11-20 06:42:10|440.47|438.57|440.45|438.55|440.47|438.57|440.45|438.55|3
1732084940000|2024-11-20 06:42:20|440.44|438.54|440.39|438.49|440.44|438.54|440.39|438.49|4
1732084950000|2024-11-20 06:42:30|440.35|438.45|440.28|438.38|440.35|438.45|440.26|438.36|8
1732084960000|2024-11-20 06:42:40|440.23|438.33|440.19|438.29|440.23|438.33|440.18|438.28|5
1732084970000|2024-11-20 06:42:50|440.18|438.28|440.14|438.24|440.18|438.28|440.14|438.24|4
1732084980000|2024-11-20 06:43:00|440.09|438.19|439.93|438.03|440.09|438.19|439.93|438.03|3
1732084990000|2024-11-20 06:43:10|439.94|438.04|439.78|437.88|439.94|438.04|439.78|437.88|9
1732085000000|2024-11-20 06:43:20|439.79|437.89|439.71|437.81|439.79|437.89|439.71|437.81|10
1732085010000|2024-11-20 06:43:30|439.67|437.77|439.53|437.63|439.67|437.77|439.51|437.61|6
1732085020000|2024-11-20 06:43:40|439.54|437.64|439.45|437.55|439.54|437.64|439.44|437.54|7
1732085030000|2024-11-20 06:43:50|439.44|437.54|439.39|437.49|439.44|437.54|439.39|437.49|6
1732085040000|2024-11-20 06:44:00|439.38|437.48|439.36|437.46|439.38|437.48|439.36|437.46|3
1732085050000|2024-11-20 06:44:10|439.35|437.45|439.43|437.53|439.43|437.53|439.34|437.44|4
1732085060000|2024-11-20 06:44:20|439.42|437.52|439.4|437.5|439.42|437.52|439.4|437.5|3
1732085070000|2024-11-20 06:44:30|439.39|437.49|439.36|437.46|439.39|437.49|439.36|437.46|4
1732085080000|2024-11-20 06:44:40|439.35|437.45|439.34|437.44|439.35|437.45|439.34|437.44|2
1732085090000|2024-11-20 06:44:50|439.39|437.49|439.35|437.45|439.44|437.54|439.34|437.44|12
1732085100000|2024-11-20 06:45:00|439.36|437.46|439.27|437.37|439.36|437.46|439.26|437.36|8
1732085110000|2024-11-20 06:45:10|439.26|437.36|439.09|437.19|439.26|437.36|439.06|437.16|8
1732085120000|2024-11-20 06:45:20|439.04|437.14|439.05|437.15|439.05|437.15|439.04|437.14|2
1732085130000|2024-11-20 06:45:30|439.02|437.12|439.05|437.15|439.05|437.15|439.02|437.12|2
1732085140000|2024-11-20 06:45:40|439.04|437.14|438.89|436.99|439.04|437.14|438.89|436.99|9
1732085150000|2024-11-20 06:45:50|438.99|437.09|439.13|437.23|439.13|437.23|438.99|437.09|9
1732085160000|2024-11-20 06:46:00|439.14|437.24|439.3|437.4|439.3|437.4|439.14|437.24|9
1732085170000|2024-11-20 06:46:10|439.38|437.48|439.6|437.7|439.62|437.72|439.35|437.45|11
1732085180000|2024-11-20 06:46:20|439.59|437.69|439.68|437.78|439.68|437.78|439.59|437.69|7
1732085190000|2024-11-20 06:46:30|439.75|437.85|439.73|437.83|439.75|437.85|439.73|437.83|2
1732085200000|2024-11-20 06:46:40|439.71|437.81|439.65|437.75|439.73|437.83|439.65|437.75|5
1732085210000|2024-11-20 06:46:50|439.64|437.74|439.62|437.72|439.64|437.74|439.62|437.72|3
1732085220000|2024-11-20 06:47:00|439.63|437.73|439.73|437.83|439.73|437.83|439.63|437.73|4
1732085230000|2024-11-20 06:47:10|439.68|437.78|439.69|437.79|439.69|437.79|439.68|437.78|2
1732085240000|2024-11-20 06:47:20|439.65|437.75|439.63|437.73|439.65|437.75|439.62|437.72|5
1732085250000|2024-11-20 06:47:30|439.72|437.82|439.7|437.8|439.72|437.82|439.7|437.8|3
1732085260000|2024-11-20 06:47:40|439.69|437.79|439.67|437.77|439.69|437.79|439.67|437.77|3
1732085270000|2024-11-20 06:47:50|439.66|437.76|439.64|437.74|439.66|437.76|439.64|437.74|3
1732085280000|2024-11-20 06:48:00|439.63|437.73|439.53|437.63|439.63|437.73|439.52|437.62|7
1732085300000|2024-11-20 06:48:20|439.52|437.62|439.53|437.63|439.53|437.63|439.52|437.62|2
1732085310000|2024-11-20 06:48:30|439.54|437.64|439.53|437.63|439.54|437.64|439.52|437.62|6
1732085320000|2024-11-20 06:48:40|439.61|437.71|439.57|437.67|439.63|437.73|439.53|437.63|18
1732085330000|2024-11-20 06:48:50|439.56|437.66|439.54|437.64|439.56|437.66|439.53|437.63|5
1732085340000|2024-11-20 06:49:00|439.55|437.65|439.53|437.63|439.56|437.66|439.48|437.58|6
1732085350000|2024-11-20 06:49:10|439.54|437.64|439.44|437.54|439.54|437.64|439.44|437.54|5
1732085360000|2024-11-20 06:49:20|439.43|437.53|439.51|437.61|439.51|437.61|439.41|437.51|5
1732085370000|2024-11-20 06:49:30|439.47|437.57|439.51|437.61|439.51|437.61|439.47|437.57|3
1732085380000|2024-11-20 06:49:40|439.52|437.62|439.65|437.75|439.65|437.75|439.51|437.61|15
1732085390000|2024-11-20 06:49:50|439.64|437.74|439.65|437.75|439.65|437.75|439.64|437.74|2
1732085400000|2024-11-20 06:50:00|439.69|437.79|439.8|437.9|439.8|437.9|439.69|437.79|3
1732085420000|2024-11-20 06:50:20|439.79|437.89|439.75|437.85|439.79|437.89|439.75|437.85|5
1732085430000|2024-11-20 06:50:30|439.74|437.84|439.75|437.85|439.8|437.9|439.74|437.84|4
1732085440000|2024-11-20 06:50:40|439.85|437.95|439.84|437.94|439.85|437.95|439.84|437.94|2
1732085450000|2024-11-20 06:50:50|439.81|437.91|439.86|437.96|439.86|437.96|439.81|437.91|4
1732085460000|2024-11-20 06:51:00|439.87|437.97|439.97|438.07|439.97|438.07|439.87|437.97|6
1732085470000|2024-11-20 06:51:10|440.04|438.14|440.05|438.15|440.05|438.15|440.03|438.13|6
1732085480000|2024-11-20 06:51:20|440.04|438.14|440.13|438.23|440.13|438.23|440.04|438.14|4
1732085490000|2024-11-20 06:51:30|440.14|438.24|440.15|438.25|440.15|438.25|440.14|438.24|2
1732085500000|2024-11-20 06:51:40|440.22|438.32|440.24|438.34|440.29|438.39|440.22|438.32|5
1732085520000|2024-11-20 06:52:00|440.23|438.33|440.14|438.24|440.23|438.33|440.13|438.23|7
1732085530000|2024-11-20 06:52:10|440.09|438.19|440|438.1|440.09|438.19|440|438.1|4
1732085540000|2024-11-20 06:52:20|439.99|438.09|440|438.1|440|438.1|439.99|438.09|2
1732085550000|2024-11-20 06:52:30|439.99|438.09|439.99|438.09|439.99|438.09|439.99|438.09|1
1732085560000|2024-11-20 06:52:40|439.92|438.02|439.92|438.02|439.92|438.02|439.91|438.01|3
1732085570000|2024-11-20 06:52:50|439.91|438.01|439.95|438.05|439.95|438.05|439.9|438|4
1732085580000|2024-11-20 06:53:00|439.96|438.06|440.04|438.14|440.05|438.15|439.96|438.06|5
1732085590000|2024-11-20 06:53:10|440.03|438.13|440.06|438.16|440.06|438.16|440.03|438.13|4
1732085600000|2024-11-20 06:53:20|440.07|438.17|440.08|438.18|440.08|438.18|440.07|438.17|2
1732085610000|2024-11-20 06:53:30|440.07|438.17|440.06|438.16|440.14|438.24|439.99|438.09|11
1732085620000|2024-11-20 06:53:40|440.05|438.15|439.99|438.09|440.05|438.15|439.99|438.09|6
1732085630000|2024-11-20 06:53:50|439.98|438.08|439.97|438.07|439.98|438.08|439.97|438.07|2
1732085640000|2024-11-20 06:54:00|439.96|438.06|440.06|438.16|440.06|438.16|439.96|438.06|3
1732085650000|2024-11-20 06:54:10|440.05|438.15|440.03|438.13|440.05|438.15|440.03|438.13|3
1732085660000|2024-11-20 06:54:20|440.02|438.12|439.82|437.92|440.02|438.12|439.82|437.92|6
1732085670000|2024-11-20 06:54:30|439.81|437.91|439.83|437.93|439.83|437.93|439.81|437.91|5
1732085680000|2024-11-20 06:54:40|439.82|437.92|439.83|437.93|439.83|437.93|439.82|437.92|2
1732085690000|2024-11-20 06:54:50|439.82|437.92|439.83|437.93|439.83|437.93|439.82|437.92|2
1732085700000|2024-11-20 06:55:00|439.84|437.94|439.87|437.97|439.88|437.98|439.84|437.94|7
1732085710000|2024-11-20 06:55:10|439.93|438.03|439.94|438.04|440.02|438.12|439.92|438.02|8
1732085720000|2024-11-20 06:55:20|439.93|438.03|439.92|438.02|439.93|438.03|439.92|438.02|2
1732085730000|2024-11-20 06:55:30|440.06|438.16|439.97|438.07|440.06|438.16|439.95|438.05|13
1732085740000|2024-11-20 06:55:40|439.98|438.08|440.21|438.31|440.27|438.37|439.98|438.08|15
1732085750000|2024-11-20 06:55:50|440.22|438.32|440.05|438.15|440.22|438.32|440.05|438.15|4
1732085760000|2024-11-20 06:56:00|440.04|438.14|440.03|438.13|440.04|438.14|440.03|438.13|2
1732085770000|2024-11-20 06:56:10|440.04|438.14|440.1|438.2|440.11|438.21|440.04|438.14|5
1732085780000|2024-11-20 06:56:20|440.06|438.16|440.07|438.17|440.07|438.17|440.06|438.16|2
1732085790000|2024-11-20 06:56:30|440.08|438.18|440.07|438.17|440.08|438.18|440.06|438.16|4
1732085800000|2024-11-20 06:56:40|440.06|438.16|439.95|438.05|440.06|438.16|439.95|438.05|11
1732085810000|2024-11-20 06:56:50|439.94|438.04|439.78|437.88|439.94|438.04|439.78|437.88|12
1732085820000|2024-11-20 06:57:00|439.75|437.85|439.53|437.63|439.75|437.85|439.53|437.63|12
1732085830000|2024-11-20 06:57:10|439.52|437.62|439.54|437.64|439.54|437.64|439.5|437.6|9
1732085840000|2024-11-20 06:57:20|439.53|437.63|439.44|437.54|439.53|437.63|439.43|437.53|5
1732085850000|2024-11-20 06:57:30|439.45|437.55|439.52|437.62|439.63|437.73|439.45|437.55|6
1732085860000|2024-11-20 06:57:40|439.53|437.63|439.54|437.64|439.54|437.64|439.53|437.63|2
1732085870000|2024-11-20 06:57:50|439.55|437.65|439.39|437.49|439.55|437.65|439.36|437.46|6
1732085880000|2024-11-20 06:58:00|439.4|437.5|439.39|437.49|439.4|437.5|439.39|437.49|4
1732085890000|2024-11-20 06:58:10|439.36|437.46|439.2|437.3|439.38|437.48|439.18|437.28|11
1732085900000|2024-11-20 06:58:20|439.21|437.31|439.28|437.38|439.28|437.38|439.21|437.31|11
1732085910000|2024-11-20 06:58:30|439.27|437.37|439.26|437.36|439.27|437.37|439.26|437.36|2
1732085920000|2024-11-20 06:58:40|439.25|437.35|439.03|437.13|439.25|437.35|439.02|437.12|9
1732085930000|2024-11-20 06:58:50|439.01|437.11|438.8|436.9|439.01|437.11|438.77|436.87|9
1732085940000|2024-11-20 06:59:00|438.81|436.91|438.83|436.93|438.83|436.93|438.81|436.91|5
1732085950000|2024-11-20 06:59:10|438.84|436.94|438.8|436.9|438.88|436.98|438.76|436.86|7
1732085960000|2024-11-20 06:59:20|438.82|436.92|439.1|437.2|439.1|437.2|438.82|436.92|14
1732085970000|2024-11-20 06:59:30|439.13|437.23|439.17|437.27|439.17|437.27|439.13|437.23|5
1732085980000|2024-11-20 06:59:40|439.18|437.28|439.21|437.31|439.21|437.31|439.18|437.28|4
1732085990000|2024-11-20 06:59:50|439.22|437.32|439.24|437.34|439.24|437.34|439.22|437.32|3
1732086000000|2024-11-20 07:00:00|439.23|437.33|439.14|437.24|439.23|437.33|438.93|437.03|6
1732086010000|2024-11-20 07:00:10|439.15|437.25|439.31|437.41|439.31|437.41|439.14|437.24|7
1732086020000|2024-11-20 07:00:20|439.32|437.42|439.33|437.43|439.33|437.43|439.32|437.42|2
1732086030000|2024-11-20 07:00:30|439.34|437.44|439.35|437.45|439.35|437.45|439.34|437.44|4
1732086040000|2024-11-20 07:00:40|439.34|437.44|439.18|437.28|439.34|437.44|439.15|437.25|9
1732086050000|2024-11-20 07:00:50|439.19|437.29|439.19|437.29|439.19|437.29|439.14|437.24|7
1732086060000|2024-11-20 07:01:00|439.2|437.3|439.38|437.48|439.38|437.48|439.2|437.3|14
1732086070000|2024-11-20 07:01:10|439.39|437.49|439.4|437.5|439.4|437.5|439.39|437.49|2
1732086080000|2024-11-20 07:01:20|439.41|437.51|439.41|437.51|439.41|437.51|439.4|437.5|5
1732086090000|2024-11-20 07:01:30|439.42|437.52|439.44|437.54|439.44|437.54|439.42|437.52|3
1732086100000|2024-11-20 07:01:40|439.4|437.5|439.45|437.55|439.45|437.55|439.4|437.5|6
1732086110000|2024-11-20 07:01:50|439.46|437.56|439.5|437.6|439.5|437.6|439.46|437.56|5
1732086120000|2024-11-20 07:02:00|439.51|437.61|439.42|437.52|439.51|437.61|439.4|437.5|11
1732086130000|2024-11-20 07:02:10|439.43|437.53|439.42|437.52|439.46|437.56|439.41|437.51|6
1732086140000|2024-11-20 07:02:20|439.43|437.53|439.38|437.48|439.43|437.53|439.35|437.45|7
1732086150000|2024-11-20 07:02:30|439.39|437.49|439.26|437.36|439.41|437.51|439.21|437.31|6
1732086160000|2024-11-20 07:02:40|439.22|437.32|439.32|437.42|439.32|437.42|439.22|437.32|11
1732086170000|2024-11-20 07:02:50|439.33|437.43|439.3|437.4|439.33|437.43|439.3|437.4|4
1732086180000|2024-11-20 07:03:00|439.25|437.35|439.41|437.51|439.41|437.51|439.25|437.35|15
1732086190000|2024-11-20 07:03:10|439.48|437.58|439.4|437.5|439.49|437.59|439.39|437.49|13
1732086200000|2024-11-20 07:03:20|439.27|437.37|439.02|437.12|439.27|437.37|439.01|437.11|12
1732086210000|2024-11-20 07:03:30|439.01|437.11|439.02|437.12|439.02|437.12|439.01|437.11|4
1732086220000|2024-11-20 07:03:40|439.03|437.13|438.97|437.07|439.03|437.13|438.97|437.07|2
1732086230000|2024-11-20 07:03:50|438.96|437.06|438.92|437.02|438.96|437.06|438.91|437.01|7
1732086240000|2024-11-20 07:04:00|438.91|437.01|438.63|436.73|438.92|437.02|438.59|436.69|11
1732086250000|2024-11-20 07:04:10|438.61|436.71|438.44|436.54|438.62|436.72|438.44|436.54|13
1732086260000|2024-11-20 07:04:20|438.3|436.4|438.66|436.76|438.66|436.76|438.26|436.36|22
1732086270000|2024-11-20 07:04:30|438.76|436.86|438.74|436.84|438.77|436.87|438.7|436.8|9
1732086280000|2024-11-20 07:04:40|438.73|436.83|438.71|436.81|438.77|436.87|438.71|436.81|6
1732086290000|2024-11-20 07:04:50|438.7|436.8|438.68|436.78|438.7|436.8|438.68|436.78|3
1732086300000|2024-11-20 07:05:00|438.67|436.77|438.75|436.85|438.75|436.85|438.67|436.77|4
1732086310000|2024-11-20 07:05:10|438.85|436.95|438.91|437.01|438.94|437.04|438.84|436.94|13
1732086320000|2024-11-20 07:05:20|438.94|437.04|438.8|436.9|438.98|437.08|438.8|436.9|11
1732086330000|2024-11-20 07:05:30|438.81|436.91|438.97|437.07|438.97|437.07|438.81|436.91|9
1732086340000|2024-11-20 07:05:40|438.98|437.08|439.02|437.12|439.03|437.13|438.94|437.04|11
1732086350000|2024-11-20 07:05:50|439|437.1|439.04|437.14|439.04|437.14|439|437.1|5
1732086360000|2024-11-20 07:06:00|439.05|437.15|438.96|437.06|439.05|437.15|438.95|437.05|10
1732086370000|2024-11-20 07:06:10|438.97|437.07|438.77|436.87|438.97|437.07|438.76|436.86|8
1732086380000|2024-11-20 07:06:20|438.78|436.88|438.58|436.68|438.78|436.88|438.58|436.68|8
1732086390000|2024-11-20 07:06:30|438.59|436.69|438.61|436.71|438.61|436.71|438.59|436.69|7
1732086400000|2024-11-20 07:06:40|438.62|436.72|438.79|436.89|438.8|436.9|438.62|436.72|5
1732086420000|2024-11-20 07:07:00|438.8|436.9|438.72|436.82|438.8|436.9|438.7|436.8|10
1732086430000|2024-11-20 07:07:10|438.73|436.83|438.76|436.86|438.76|436.86|438.59|436.69|15
1732086440000|2024-11-20 07:07:20|438.77|436.87|438.8|436.9|438.81|436.91|438.7|436.8|8
1732086450000|2024-11-20 07:07:30|438.81|436.91|438.83|436.93|438.83|436.93|438.81|436.91|3
1732086460000|2024-11-20 07:07:40|438.84|436.94|439.09|437.19|439.09|437.19|438.84|436.94|6
1732086470000|2024-11-20 07:07:50|439.1|437.2|439.2|437.3|439.2|437.3|439.1|437.2|12
1732086480000|2024-11-20 07:08:00|439.21|437.31|439.26|437.36|439.26|437.36|439.21|437.31|4
1732086490000|2024-11-20 07:08:10|439.25|437.35|439.06|437.16|439.25|437.35|439.06|437.16|12
1732086500000|2024-11-20 07:08:20|438.96|437.06|439.02|437.12|439.02|437.12|438.96|437.06|6
1732086510000|2024-11-20 07:08:30|439.03|437.13|439.07|437.17|439.07|437.17|439.03|437.13|5
1732086520000|2024-11-20 07:08:40|439.08|437.18|439.1|437.2|439.1|437.2|439.08|437.18|5
1732086530000|2024-11-20 07:08:50|439.11|437.21|439.03|437.13|439.11|437.21|439.03|437.13|5
1732086540000|2024-11-20 07:09:00|439.04|437.14|438.98|437.08|439.05|437.15|438.96|437.06|5
1732086550000|2024-11-20 07:09:10|438.99|437.09|439|437.1|439|437.1|438.99|437.09|2
1732086560000|2024-11-20 07:09:20|439.01|437.11|439.05|437.15|439.05|437.15|439.01|437.11|4
1732086570000|2024-11-20 07:09:30|439.06|437.16|439.07|437.17|439.07|437.17|439.05|437.15|4
1732086580000|2024-11-20 07:09:40|439.08|437.18|439.02|437.12|439.08|437.18|439.02|437.12|4
1732086590000|2024-11-20 07:09:50|439.01|437.11|438.96|437.06|439.02|437.12|438.93|437.03|7
1732086600000|2024-11-20 07:10:00|438.83|436.93|438.85|436.95|438.85|436.95|438.81|436.91|6
1732086610000|2024-11-20 07:10:10|438.86|436.96|439.23|437.33|439.24|437.34|438.86|436.96|15
1732086620000|2024-11-20 07:10:20|439.24|437.34|439.37|437.47|439.37|437.47|439.24|437.34|5
1732086630000|2024-11-20 07:10:30|439.38|437.48|439.49|437.59|439.49|437.59|439.38|437.48|11
1732086640000|2024-11-20 07:10:40|439.5|437.6|439.53|437.63|439.53|437.63|439.5|437.6|6
1732086650000|2024-11-20 07:10:50|439.54|437.64|439.46|437.56|439.54|437.64|439.46|437.56|2
1732086670000|2024-11-20 07:11:10|439.39|437.49|439.44|437.54|439.44|437.54|439.39|437.49|5
1732086680000|2024-11-20 07:11:20|439.45|437.55|439.14|437.24|439.45|437.55|439.14|437.24|14
1732086690000|2024-11-20 07:11:30|439.15|437.25|439.18|437.28|439.18|437.28|439.15|437.25|4
1732086700000|2024-11-20 07:11:40|439.19|437.29|439.2|437.3|439.2|437.3|439.19|437.29|2
1732086710000|2024-11-20 07:11:50|439.21|437.31|439.23|437.33|439.24|437.34|439.21|437.31|5
1732086720000|2024-11-20 07:12:00|439.11|437.21|439.1|437.2|439.11|437.21|439.1|437.2|2
1732086730000|2024-11-20 07:12:10|439.11|437.21|439.21|437.31|439.21|437.31|439.11|437.21|8
1732086740000|2024-11-20 07:12:20|439.22|437.32|439.23|437.33|439.24|437.34|439.22|437.32|6
1732086750000|2024-11-20 07:12:30|439.22|437.32|439.12|437.22|439.23|437.33|439.12|437.22|4
1732086760000|2024-11-20 07:12:40|439.13|437.23|439.15|437.25|439.15|437.25|439.13|437.23|3
1732086770000|2024-11-20 07:12:50|439.16|437.26|439.28|437.38|439.28|437.38|439.16|437.26|10
1732086780000|2024-11-20 07:13:00|439.38|437.48|439.44|437.54|439.44|437.54|439.38|437.48|7
1732086790000|2024-11-20 07:13:10|439.46|437.56|439.81|437.91|439.81|437.91|439.46|437.56|12
1732086800000|2024-11-20 07:13:20|439.82|437.92|439.82|437.92|439.87|437.97|439.82|437.92|7
1732086810000|2024-11-20 07:13:30|439.86|437.96|439.87|437.97|439.87|437.97|439.86|437.96|2
1732086820000|2024-11-20 07:13:40|439.88|437.98|439.89|437.99|439.89|437.99|439.88|437.98|2
1732086830000|2024-11-20 07:13:50|439.9|438|439.77|437.87|439.9|438|439.77|437.87|5
1732086840000|2024-11-20 07:14:00|439.66|437.76|439.69|437.79|439.71|437.81|439.65|437.75|6
1732086860000|2024-11-20 07:14:20|439.71|437.81|439.86|437.96|439.86|437.96|439.71|437.81|6
1732086870000|2024-11-20 07:14:30|439.85|437.95|439.89|437.99|439.89|437.99|439.85|437.95|5
1732086880000|2024-11-20 07:14:40|439.9|438|439.92|438.02|439.92|438.02|439.9|438|3
1732086890000|2024-11-20 07:14:50|439.93|438.03|439.96|438.06|439.96|438.06|439.93|438.03|4
1732086900000|2024-11-20 07:15:00|439.97|438.07|439.99|438.09|439.99|438.09|439.97|438.07|3
1732086910000|2024-11-20 07:15:10|440|438.1|440.1|438.2|440.1|438.2|440|438.1|5
1732086920000|2024-11-20 07:15:20|440.11|438.21|440.36|438.46|440.36|438.46|440.11|438.21|10
1732086930000|2024-11-20 07:15:30|440.35|438.45|440.2|438.3|440.35|438.45|440.18|438.28|4
1732086940000|2024-11-20 07:15:40|440.21|438.31|439.99|438.09|440.21|438.31|439.98|438.08|8
1732086950000|2024-11-20 07:15:50|439.98|438.08|440|438.1|440.01|438.11|439.98|438.08|5
1732086960000|2024-11-20 07:16:00|439.96|438.06|439.95|438.05|440.01|438.11|439.95|438.05|4
1732086970000|2024-11-20 07:16:10|440.01|438.11|440.18|438.28|440.18|438.28|440.01|438.11|6
1732086980000|2024-11-20 07:16:20|440.17|438.27|440.18|438.28|440.19|438.29|440.17|438.27|8
1732086990000|2024-11-20 07:16:30|440.17|438.27|440.24|438.34|440.24|438.34|440.17|438.27|7
1732087000000|2024-11-20 07:16:40|440.25|438.35|440.38|438.48|440.38|438.48|440.25|438.35|13
1732087010000|2024-11-20 07:16:50|440.33|438.43|440.35|438.45|440.35|438.45|440.33|438.43|5
1732087020000|2024-11-20 07:17:00|440.27|438.37|440.31|438.41|440.32|438.42|440.27|438.37|6
1732087030000|2024-11-20 07:17:10|440.32|438.42|440.33|438.43|440.33|438.43|440.32|438.42|2
1732087040000|2024-11-20 07:17:20|440.24|438.34|440.16|438.26|440.26|438.36|440.16|438.26|6
1732087050000|2024-11-20 07:17:30|440.09|438.19|440.01|438.11|440.09|438.19|439.97|438.07|9
1732087060000|2024-11-20 07:17:40|440.02|438.12|440.01|438.11|440.02|438.12|440.01|438.11|6
1732087070000|2024-11-20 07:17:50|440.02|438.12|440.03|438.13|440.03|438.13|440.02|438.12|2
1732087080000|2024-11-20 07:18:00|440.04|438.14|440.04|438.14|440.04|438.14|440.04|438.14|1
1732087090000|2024-11-20 07:18:10|440.05|438.15|440.25|438.35|440.25|438.35|440.04|438.14|11
1732087100000|2024-11-20 07:18:20|440.26|438.36|440.27|438.37|440.27|438.37|440.25|438.35|4
1732087110000|2024-11-20 07:18:30|440.26|438.36|440.23|438.33|440.27|438.37|440.2|438.3|5
1732087120000|2024-11-20 07:18:40|440.24|438.34|440.38|438.48|440.38|438.48|440.24|438.34|11
1732087130000|2024-11-20 07:18:50|440.39|438.49|440.43|438.53|440.43|438.53|440.39|438.49|5
1732087140000|2024-11-20 07:19:00|440.44|438.54|440.55|438.65|440.55|438.65|440.44|438.54|4
1732087150000|2024-11-20 07:19:10|440.77|438.87|440.83|438.93|440.83|438.93|440.77|438.87|7
1732087160000|2024-11-20 07:19:20|440.84|438.94|440.85|438.95|440.85|438.95|440.84|438.94|2
1732087170000|2024-11-20 07:19:30|440.86|438.96|441.04|439.14|441.04|439.14|440.84|438.94|7
1732087180000|2024-11-20 07:19:40|441.05|439.15|441.15|439.25|441.15|439.25|441.05|439.15|12
1732087190000|2024-11-20 07:19:50|441.16|439.26|441.19|439.29|441.19|439.29|441.16|439.26|4
1732087200000|2024-11-20 07:20:00|441.2|439.3|441.26|439.36|441.26|439.36|441.2|439.3|6
1732087210000|2024-11-20 07:20:10|441.27|439.37|441.38|439.48|441.38|439.48|441.27|439.37|6
1732087220000|2024-11-20 07:20:20|441.39|439.49|441.42|439.52|441.42|439.52|441.39|439.49|4
1732087230000|2024-11-20 07:20:30|441.43|439.53|441.46|439.56|441.46|439.56|441.4|439.5|6
1732087240000|2024-11-20 07:20:40|441.41|439.51|441.43|439.53|441.43|439.53|441.41|439.51|3
1732087250000|2024-11-20 07:20:50|441.44|439.54|441.44|439.54|441.44|439.54|441.43|439.53|3
1732087260000|2024-11-20 07:21:00|441.39|439.49|441.39|439.49|441.39|439.49|441.36|439.46|9
1732087270000|2024-11-20 07:21:10|441.38|439.48|441.16|439.26|441.38|439.48|441.13|439.23|10
1732087280000|2024-11-20 07:21:20|441.15|439.25|441.09|439.19|441.16|439.26|440.95|439.05|18
1732087290000|2024-11-20 07:21:30|441.1|439.2|441.12|439.22|441.12|439.22|441.09|439.19|6
1732087300000|2024-11-20 07:21:40|441.08|439.18|441.06|439.16|441.08|439.18|441.06|439.16|5
1732087310000|2024-11-20 07:21:50|441.05|439.15|441.02|439.12|441.05|439.15|441.02|439.12|4
1732087320000|2024-11-20 07:22:00|441.01|439.11|440.85|438.95|441.01|439.11|440.83|438.93|9
1732087330000|2024-11-20 07:22:10|440.84|438.94|440.67|438.77|440.84|438.94|440.67|438.77|10
1732087340000|2024-11-20 07:22:20|440.66|438.76|440.7|438.8|440.71|438.81|440.66|438.76|8
1732087350000|2024-11-20 07:22:30|440.71|438.81|440.74|438.84|440.74|438.84|440.71|438.81|4
1732087360000|2024-11-20 07:22:40|440.8|438.9|440.89|438.99|440.89|438.99|440.8|438.9|5
1732087370000|2024-11-20 07:22:50|440.88|438.98|440.88|438.98|440.88|438.98|440.88|438.98|1
1732087380000|2024-11-20 07:23:00|440.81|438.91|440.82|438.92|440.82|438.92|440.7|438.8|6
1732087390000|2024-11-20 07:23:10|440.83|438.93|440.84|438.94|440.84|438.94|440.83|438.93|2
1732087400000|2024-11-20 07:23:20|440.85|438.95|440.89|438.99|440.89|438.99|440.85|438.95|3
1732087410000|2024-11-20 07:23:30|440.9|439|440.9|439|440.9|439|440.89|438.99|5
1732087420000|2024-11-20 07:23:40|440.89|438.99|440.83|438.93|440.89|438.99|440.81|438.91|4
1732087430000|2024-11-20 07:23:50|440.82|438.92|440.85|438.95|440.85|438.95|440.82|438.92|4
1732087440000|2024-11-20 07:24:00|440.87|438.97|441.03|439.13|441.03|439.13|440.87|438.97|6
1732087450000|2024-11-20 07:24:10|441.04|439.14|441.07|439.17|441.07|439.17|441.02|439.12|9
1732087460000|2024-11-20 07:24:20|441.08|439.18|441.17|439.27|441.17|439.27|441.05|439.15|6
1732087470000|2024-11-20 07:24:30|441.18|439.28|441.28|439.38|441.28|439.38|441.18|439.28|7
1732087480000|2024-11-20 07:24:40|441.27|439.37|441.29|439.39|441.29|439.39|441.27|439.37|5
1732087490000|2024-11-20 07:24:50|441.28|439.38|441.22|439.32|441.29|439.39|441.19|439.29|7
1732087500000|2024-11-20 07:25:00|441.23|439.33|441.22|439.32|441.23|439.33|441.22|439.32|4
1732087510000|2024-11-20 07:25:10|441.21|439.31|441.17|439.27|441.21|439.31|441.14|439.24|6
1732087520000|2024-11-20 07:25:20|441.27|439.37|441.05|439.15|441.27|439.37|441.05|439.15|9
1732087530000|2024-11-20 07:25:30|441.06|439.16|440.9|439|441.06|439.16|440.89|438.99|8
1732087540000|2024-11-20 07:25:40|440.89|438.99|440.83|438.93|440.89|438.99|440.83|438.93|8
1732087550000|2024-11-20 07:25:50|440.82|438.92|440.58|438.68|440.83|438.93|440.58|438.68|10
1732087560000|2024-11-20 07:26:00|440.56|438.66|440.48|438.58|440.56|438.66|440.32|438.42|13
1732087570000|2024-11-20 07:26:10|440.49|438.59|440.51|438.61|440.51|438.61|440.48|438.58|5
1732087580000|2024-11-20 07:26:20|440.52|438.62|440.44|438.54|440.53|438.63|440.44|438.54|6
1732087590000|2024-11-20 07:26:30|440.43|438.53|440.39|438.49|440.43|438.53|440.39|438.49|3
1732087600000|2024-11-20 07:26:40|440.4|438.5|440.39|438.49|440.4|438.5|440.38|438.48|4
1732087610000|2024-11-20 07:26:50|440.38|438.48|440.36|438.46|440.38|438.48|440.34|438.44|4
1732087620000|2024-11-20 07:27:00|440.37|438.47|440.28|438.38|440.37|438.47|440.28|438.38|6
1732087630000|2024-11-20 07:27:10|440.23|438.33|440.14|438.24|440.23|438.33|440.11|438.21|10
1732087640000|2024-11-20 07:27:20|440.15|438.25|440.31|438.41|440.31|438.41|440.15|438.25|4
1732087650000|2024-11-20 07:27:30|440.32|438.42|440.32|438.42|440.32|438.42|440.32|438.42|1
1732087660000|2024-11-20 07:27:40|440.33|438.43|440.37|438.47|440.37|438.47|440.33|438.43|7
1732087670000|2024-11-20 07:27:50|440.38|438.48|440.48|438.58|440.48|438.58|440.38|438.48|6
1732087680000|2024-11-20 07:28:00|440.49|438.59|440.32|438.42|440.49|438.59|440.31|438.41|7
1732087690000|2024-11-20 07:28:10|440.33|438.43|440.54|438.64|440.54|438.64|440.33|438.43|11
1732087700000|2024-11-20 07:28:20|440.53|438.63|440.56|438.66|440.56|438.66|440.53|438.63|4
1732087710000|2024-11-20 07:28:30|440.57|438.67|440.58|438.68|440.58|438.68|440.57|438.67|2
1732087720000|2024-11-20 07:28:40|440.59|438.69|440.59|438.69|440.59|438.69|440.57|438.67|7
1732087730000|2024-11-20 07:28:50|440.58|438.68|440.62|438.72|440.62|438.72|440.56|438.66|6
1732087740000|2024-11-20 07:29:00|440.63|438.73|440.58|438.68|440.71|438.81|440.56|438.66|7
1732087760000|2024-11-20 07:29:20|440.59|438.69|440.6|438.7|440.6|438.7|440.59|438.69|2
1732087770000|2024-11-20 07:29:30|440.54|438.64|440.47|438.57|440.54|438.64|440.42|438.52|6
1732087780000|2024-11-20 07:29:40|440.43|438.53|440.48|438.58|440.48|438.58|440.43|438.53|5
1732087800000|2024-11-20 07:30:00|440.47|438.57|440.5|438.6|440.5|438.6|440.42|438.52|9
1732087810000|2024-11-20 07:30:10|440.57|438.67|440.72|438.82|440.73|438.83|440.57|438.67|10
1732087820000|2024-11-20 07:30:20|440.73|438.83|440.59|438.69|440.74|438.84|440.59|438.69|13
1732087830000|2024-11-20 07:30:30|440.45|438.55|440.46|438.56|440.47|438.57|440.45|438.55|4
1732087840000|2024-11-20 07:30:40|440.47|438.57|440.4|438.5|440.47|438.57|440.4|438.5|7
1732087850000|2024-11-20 07:30:50|440.38|438.48|440.24|438.34|440.38|438.48|440.24|438.34|6
1732087860000|2024-11-20 07:31:00|440.23|438.33|440.2|438.3|440.23|438.33|440.19|438.29|5
1732087870000|2024-11-20 07:31:10|440.21|438.31|440.34|438.44|440.36|438.46|440.21|438.31|6
1732087880000|2024-11-20 07:31:20|440.35|438.45|440.37|438.47|440.37|438.47|440.34|438.44|7
1732087890000|2024-11-20 07:31:30|440.36|438.46|440.47|438.57|440.48|438.58|440.32|438.42|5
1732087900000|2024-11-20 07:31:40|440.48|438.58|440.39|438.49|440.52|438.62|440.39|438.49|11
1732087910000|2024-11-20 07:31:50|440.4|438.5|440.25|438.35|440.4|438.5|440.23|438.33|12
1732087920000|2024-11-20 07:32:00|440.24|438.34|440.21|438.31|440.24|438.34|440.19|438.29|7
1732087930000|2024-11-20 07:32:10|440.24|438.34|440.41|438.51|440.41|438.51|440.24|438.34|7
1732087940000|2024-11-20 07:32:20|440.42|438.52|440.55|438.65|440.55|438.65|440.4|438.5|10
1732087950000|2024-11-20 07:32:30|440.56|438.66|440.9|439|440.9|439|440.56|438.66|12
1732087960000|2024-11-20 07:32:40|440.89|438.99|440.86|438.96|440.89|438.99|440.86|438.96|4
1732087970000|2024-11-20 07:32:50|440.88|438.98|440.78|438.88|440.89|438.99|440.78|438.88|8
1732087980000|2024-11-20 07:33:00|440.77|438.87|440.74|438.84|440.78|438.88|440.73|438.83|7
1732087990000|2024-11-20 07:33:10|440.72|438.82|440.73|438.83|440.73|438.83|440.64|438.74|6
1732088000000|2024-11-20 07:33:20|440.74|438.84|440.85|438.95|440.85|438.95|440.74|438.84|10
1732088010000|2024-11-20 07:33:30|440.84|438.94|440.79|438.89|440.84|438.94|440.77|438.87|8
1732088020000|2024-11-20 07:33:40|440.8|438.9|440.8|438.9|440.81|438.91|440.8|438.9|3
1732088030000|2024-11-20 07:33:50|440.81|438.91|440.73|438.83|440.81|438.91|440.72|438.82|3
1732088040000|2024-11-20 07:34:00|440.74|438.84|440.63|438.73|440.74|438.84|440.62|438.72|7
1732088050000|2024-11-20 07:34:10|440.64|438.74|440.71|438.81|440.71|438.81|440.64|438.74|8
1732088060000|2024-11-20 07:34:20|440.7|438.8|440.62|438.72|440.72|438.82|440.62|438.72|4
1732088070000|2024-11-20 07:34:30|440.63|438.73|440.6|438.7|440.63|438.73|440.6|438.7|6
1732088080000|2024-11-20 07:34:40|440.59|438.69|440.36|438.46|440.59|438.69|440.34|438.44|9
1732088090000|2024-11-20 07:34:50|440.37|438.47|440.35|438.45|440.38|438.48|440.34|438.44|9
1732088100000|2024-11-20 07:35:00|440.36|438.46|440.52|438.62|440.52|438.62|440.31|438.41|13
1732088110000|2024-11-20 07:35:10|440.53|438.63|440.85|438.95|440.85|438.95|440.53|438.63|14
1732088120000|2024-11-20 07:35:20|440.84|438.94|440.75|438.85|440.85|438.95|440.7|438.8|11
1732088130000|2024-11-20 07:35:30|440.71|438.81|440.84|438.94|440.84|438.94|440.71|438.81|6
1732088140000|2024-11-20 07:35:40|440.83|438.93|441.02|439.12|441.02|439.12|440.83|438.93|14
1732088170000|2024-11-20 07:36:10|441.03|439.13|441.07|439.17|441.18|439.28|441.03|439.13|10
1732088180000|2024-11-20 07:36:20|441.11|439.21|441.15|439.25|441.15|439.25|441.11|439.21|5
1732088190000|2024-11-20 07:36:30|441.16|439.26|441.06|439.16|441.16|439.26|441.06|439.16|3
1732088200000|2024-11-20 07:36:40|441.05|439.15|441.04|439.14|441.05|439.15|441.04|439.14|2
1732088210000|2024-11-20 07:36:50|441.12|439.22|441.12|439.22|441.12|439.22|441.12|439.22|1
1732088220000|2024-11-20 07:37:00|441.11|439.21|441|439.1|441.11|439.21|440.98|439.08|12
1732088230000|2024-11-20 07:37:10|441.01|439.11|440.78|438.88|441.01|439.11|440.78|438.88|10
1732088240000|2024-11-20 07:37:20|440.81|438.91|440.84|438.94|440.84|438.94|440.81|438.91|4
1732088250000|2024-11-20 07:37:30|440.85|438.95|440.99|439.09|441.02|439.12|440.85|438.95|6
1732088260000|2024-11-20 07:37:40|440.96|439.06|441|439.1|441|439.1|440.96|439.06|3
1732088270000|2024-11-20 07:37:50|441.01|439.11|441.02|439.12|441.02|439.12|441.01|439.11|2
1732088280000|2024-11-20 07:38:00|441.03|439.13|441.12|439.22|441.12|439.22|441.03|439.13|3
1732088290000|2024-11-20 07:38:10|441.13|439.23|441.16|439.26|441.16|439.26|441.13|439.23|4
1732088300000|2024-11-20 07:38:20|441.15|439.25|441.08|439.18|441.16|439.26|441.08|439.18|3
1732088310000|2024-11-20 07:38:30|441.07|439.17|440.98|439.08|441.07|439.17|440.98|439.08|3
1732088320000|2024-11-20 07:38:40|441|439.1|440.96|439.06|441|439.1|440.96|439.06|4
1732088330000|2024-11-20 07:38:50|440.95|439.05|440.95|439.05|440.95|439.05|440.95|439.05|1
1732088350000|2024-11-20 07:39:10|440.94|439.04|440.94|439.04|440.94|439.04|440.94|439.04|1
1732088360000|2024-11-20 07:39:20|440.93|439.03|440.93|439.03|440.93|439.03|440.93|439.03|1
1732088380000|2024-11-20 07:39:40|440.94|439.04|440.97|439.07|440.97|439.07|440.94|439.04|4
1732088390000|2024-11-20 07:39:50|440.96|439.06|440.79|438.89|440.96|439.06|440.79|438.89|11
1732088400000|2024-11-20 07:40:00|440.71|438.81|440.73|438.83|440.73|438.83|440.71|438.81|6
1732088410000|2024-11-20 07:40:10|440.71|438.81|440.48|438.58|440.71|438.81|440.43|438.53|18
1732088420000|2024-11-20 07:40:20|440.47|438.57|440.26|438.36|440.47|438.57|440.26|438.36|11
1732088430000|2024-11-20 07:40:30|440.29|438.39|440.47|438.57|440.51|438.61|440.29|438.39|11
1732088440000|2024-11-20 07:40:40|440.46|438.56|440.45|438.55|440.46|438.56|440.44|438.54|5
1732088450000|2024-11-20 07:40:50|440.46|438.56|440.49|438.59|440.49|438.59|440.46|438.56|4
1732088460000|2024-11-20 07:41:00|440.55|438.65|440.54|438.64|440.56|438.66|440.54|438.64|4
1732088470000|2024-11-20 07:41:10|440.55|438.65|440.48|438.58|440.55|438.65|440.48|438.58|3
1732088480000|2024-11-20 07:41:20|440.49|438.59|440.51|438.61|440.51|438.61|440.49|438.59|3
1732088490000|2024-11-20 07:41:30|440.5|438.6|440.47|438.57|440.5|438.6|440.46|438.56|3
1732088500000|2024-11-20 07:41:40|440.46|438.56|440.39|438.49|440.46|438.56|440.39|438.49|4
1732088510000|2024-11-20 07:41:50|440.32|438.42|440.19|438.29|440.32|438.42|440.16|438.26|11
1732088520000|2024-11-20 07:42:00|440.2|438.3|440.37|438.47|440.39|438.49|440.2|438.3|11
1732088530000|2024-11-20 07:42:10|440.38|438.48|440.38|438.48|440.38|438.48|440.38|438.48|1
1732088540000|2024-11-20 07:42:20|440.39|438.49|440.57|438.67|440.57|438.67|440.39|438.49|7
1732088550000|2024-11-20 07:42:30|440.58|438.68|440.59|438.69|440.59|438.69|440.58|438.68|4
1732088560000|2024-11-20 07:42:40|440.63|438.73|440.73|438.83|440.73|438.83|440.63|438.73|8
1732088570000|2024-11-20 07:42:50|440.74|438.84|440.93|439.03|440.93|439.03|440.74|438.84|12
1732088580000|2024-11-20 07:43:00|440.94|439.04|440.99|439.09|440.99|439.09|440.94|439.04|6
1732088590000|2024-11-20 07:43:10|441|439.1|441.01|439.11|441.01|439.11|441|439.1|2
1732088610000|2024-11-20 07:43:30|441|439.1|440.8|438.9|441|439.1|440.8|438.9|2
1732088620000|2024-11-20 07:43:40|440.81|438.91|440.81|438.91|440.82|438.92|440.81|438.91|3
1732088630000|2024-11-20 07:43:50|440.82|438.92|440.84|438.94|440.84|438.94|440.82|438.92|3
1732088640000|2024-11-20 07:44:00|440.83|438.93|440.65|438.75|440.83|438.93|440.64|438.74|9
1732088650000|2024-11-20 07:44:10|440.66|438.76|440.68|438.78|440.68|438.78|440.66|438.76|5
1732088660000|2024-11-20 07:44:20|440.69|438.79|440.67|438.77|440.69|438.79|440.67|438.77|3
1732088670000|2024-11-20 07:44:30|440.47|438.57|440.54|438.64|440.54|438.64|440.47|438.57|7
1732088680000|2024-11-20 07:44:40|440.55|438.65|440.56|438.66|440.56|438.66|440.55|438.65|2
1732088690000|2024-11-20 07:44:50|440.51|438.61|440.65|438.75|440.65|438.75|440.51|438.61|6
1732088700000|2024-11-20 07:45:00|440.75|438.85|440.75|438.85|440.75|438.85|440.72|438.82|7
1732088710000|2024-11-20 07:45:10|440.74|438.84|440.75|438.85|440.75|438.85|440.73|438.83|6
1732088720000|2024-11-20 07:45:20|440.76|438.86|440.68|438.78|440.77|438.87|440.67|438.77|5
1732088730000|2024-11-20 07:45:30|440.69|438.79|440.56|438.66|440.69|438.79|440.51|438.61|10
1732088740000|2024-11-20 07:45:40|440.57|438.67|440.74|438.84|440.75|438.85|440.57|438.67|6
1732088750000|2024-11-20 07:45:50|440.75|438.85|440.74|438.84|440.76|438.86|440.74|438.84|4
1732088760000|2024-11-20 07:46:00|440.75|438.85|440.59|438.69|440.75|438.85|440.56|438.66|13
1732088770000|2024-11-20 07:46:10|440.6|438.7|440.6|438.7|440.61|438.71|440.6|438.7|5
1732088780000|2024-11-20 07:46:20|440.61|438.71|440.62|438.72|440.62|438.72|440.61|438.71|2
1732088790000|2024-11-20 07:46:30|440.63|438.73|440.64|438.74|440.64|438.74|440.63|438.73|2
1732088800000|2024-11-20 07:46:40|440.65|438.75|440.61|438.71|440.65|438.75|440.54|438.64|9
1732088810000|2024-11-20 07:46:50|440.69|438.79|440.89|438.99|440.89|438.99|440.69|438.79|11
1732088820000|2024-11-20 07:47:00|440.9|439|440.88|438.98|440.9|439|440.87|438.97|9
1732088830000|2024-11-20 07:47:10|440.87|438.97|440.59|438.69|440.87|438.97|440.59|438.69|13
1732088840000|2024-11-20 07:47:20|440.6|438.7|440.6|438.7|440.61|438.71|440.59|438.69|6
1732088850000|2024-11-20 07:47:30|440.59|438.69|440.4|438.5|440.59|438.69|440.36|438.46|12
1732088860000|2024-11-20 07:47:40|440.39|438.49|440.5|438.6|440.5|438.6|440.39|438.49|10
1732088870000|2024-11-20 07:47:50|440.51|438.61|440.52|438.62|440.52|438.62|440.51|438.61|2
1732088880000|2024-11-20 07:48:00|440.57|438.67|440.67|438.77|440.68|438.78|440.57|438.67|3
1732088890000|2024-11-20 07:48:10|440.66|438.76|440.7|438.8|440.7|438.8|440.6|438.7|10
1732088900000|2024-11-20 07:48:20|440.71|438.81|440.73|438.83|440.82|438.92|440.66|438.76|17
1732088910000|2024-11-20 07:48:30|440.72|438.82|440.73|438.83|440.75|438.85|440.72|438.82|5
1732088920000|2024-11-20 07:48:40|440.72|438.82|440.68|438.78|440.73|438.83|440.67|438.77|10
1732088930000|2024-11-20 07:48:50|440.69|438.79|440.64|438.74|440.69|438.79|440.59|438.69|6
1732088940000|2024-11-20 07:49:00|440.54|438.64|440.59|438.69|440.59|438.69|440.44|438.54|8
1732088950000|2024-11-20 07:49:10|440.58|438.68|440.54|438.64|440.58|438.68|440.42|438.52|13
1732088960000|2024-11-20 07:49:20|440.55|438.65|440.5|438.6|440.55|438.65|440.5|438.6|4
1732088970000|2024-11-20 07:49:30|440.51|438.61|440.42|438.52|440.52|438.62|440.41|438.51|7
1732088980000|2024-11-20 07:49:40|440.43|438.53|440.36|438.46|440.43|438.53|440.35|438.45|9
1732088990000|2024-11-20 07:49:50|440.35|438.45|440.5|438.6|440.53|438.63|440.35|438.45|7
1732089000000|2024-11-20 07:50:00|440.49|438.59|440.56|438.66|440.56|438.66|440.49|438.59|8
1732089010000|2024-11-20 07:50:10|440.57|438.67|440.51|438.61|440.57|438.67|440.43|438.53|10
1732089020000|2024-11-20 07:50:20|440.5|438.6|440.5|438.6|440.52|438.62|440.5|438.6|4
1732089030000|2024-11-20 07:50:30|440.51|438.61|440.58|438.68|440.58|438.68|440.51|438.61|4
1732089040000|2024-11-20 07:50:40|440.59|438.69|440.67|438.77|440.68|438.78|440.59|438.69|7
1732089050000|2024-11-20 07:50:50|440.66|438.76|440.58|438.68|440.67|438.77|440.55|438.65|7
1732089060000|2024-11-20 07:51:00|440.59|438.69|440.86|438.96|440.86|438.96|440.59|438.69|17
1732089070000|2024-11-20 07:51:10|440.92|439.02|441.03|439.13|441.03|439.13|440.92|439.02|9
1732089080000|2024-11-20 07:51:20|441.04|439.14|440.98|439.08|441.07|439.17|440.98|439.08|6
1732089090000|2024-11-20 07:51:30|440.99|439.09|440.81|438.91|440.99|439.09|440.78|438.88|16
1732089100000|2024-11-20 07:51:40|440.82|438.92|440.86|438.96|440.86|438.96|440.82|438.92|5
1732089110000|2024-11-20 07:51:50|440.93|439.03|440.83|438.93|440.97|439.07|440.74|438.84|13
1732089120000|2024-11-20 07:52:00|440.84|438.94|440.88|438.98|440.92|439.02|440.84|438.94|13
1732089130000|2024-11-20 07:52:10|440.89|438.99|440.95|439.05|440.95|439.05|440.89|438.99|7
1732089140000|2024-11-20 07:52:20|440.85|438.95|440.82|438.92|440.87|438.97|440.75|438.85|9
1732089150000|2024-11-20 07:52:30|440.83|438.93|440.75|438.85|440.85|438.95|440.75|438.85|6
1732089160000|2024-11-20 07:52:40|440.74|438.84|440.69|438.79|440.75|438.85|440.66|438.76|7
1732089170000|2024-11-20 07:52:50|440.7|438.8|440.87|438.97|440.88|438.98|440.7|438.8|9
1732089180000|2024-11-20 07:53:00|440.86|438.96|440.85|438.95|440.86|438.96|440.85|438.95|2
1732089190000|2024-11-20 07:53:10|440.78|438.88|440.92|439.02|440.93|439.03|440.78|438.88|9
1732089200000|2024-11-20 07:53:20|440.93|439.03|440.98|439.08|440.98|439.08|440.93|439.03|6
1732089210000|2024-11-20 07:53:30|440.99|439.09|441.02|439.12|441.02|439.12|440.99|439.09|4
1732089220000|2024-11-20 07:53:40|440.88|438.98|440.96|439.06|440.96|439.06|440.88|438.98|7
1732089230000|2024-11-20 07:53:50|440.97|439.07|440.82|438.92|440.98|439.08|440.76|438.86|11
1732089240000|2024-11-20 07:54:00|440.81|438.91|440.77|438.87|440.81|438.91|440.76|438.86|6
1732089250000|2024-11-20 07:54:10|440.78|438.88|440.71|438.81|440.82|438.92|440.71|438.81|7
1732089260000|2024-11-20 07:54:20|440.7|438.8|440.63|438.73|440.7|438.8|440.62|438.72|5
1732089270000|2024-11-20 07:54:30|440.62|438.72|440.54|438.64|440.62|438.72|440.53|438.63|8
1732089280000|2024-11-20 07:54:40|440.52|438.62|440.57|438.67|440.57|438.67|440.52|438.62|5
1732089290000|2024-11-20 07:54:50|440.56|438.66|440.51|438.61|440.56|438.66|440.51|438.61|3
1732089300000|2024-11-20 07:55:00|440.5|438.6|440.43|438.53|440.5|438.6|440.42|438.52|6
1732089310000|2024-11-20 07:55:10|440.44|438.54|440.42|438.52|440.44|438.54|440.42|438.52|6
1732089320000|2024-11-20 07:55:20|440.43|438.53|440.47|438.57|440.47|438.57|440.43|438.53|5
1732089330000|2024-11-20 07:55:30|440.46|438.56|440.43|438.53|440.46|438.56|440.37|438.47|8
1732089340000|2024-11-20 07:55:40|440.44|438.54|440.41|438.51|440.45|438.55|440.37|438.47|8
1732089350000|2024-11-20 07:55:50|440.42|438.52|440.44|438.54|440.44|438.54|440.42|438.52|3
1732089360000|2024-11-20 07:56:00|440.45|438.55|440.56|438.66|440.56|438.66|440.45|438.55|6
1732089370000|2024-11-20 07:56:10|440.57|438.67|440.51|438.61|440.57|438.67|440.48|438.58|5
1732089400000|2024-11-20 07:56:40|440.52|438.62|440.65|438.75|440.65|438.75|440.52|438.62|9
1732089410000|2024-11-20 07:56:50|440.66|438.76|440.59|438.69|440.7|438.8|440.53|438.63|9
1732089420000|2024-11-20 07:57:00|440.6|438.7|440.66|438.76|440.66|438.76|440.6|438.7|7
1732089430000|2024-11-20 07:57:10|440.67|438.77|440.68|438.78|440.77|438.87|440.67|438.77|10
1732089440000|2024-11-20 07:57:20|440.7|438.8|440.84|438.94|440.84|438.94|440.7|438.8|10
1732089450000|2024-11-20 07:57:30|440.83|438.93|440.68|438.78|440.83|438.93|440.68|438.78|7
1732089460000|2024-11-20 07:57:40|440.66|438.76|440.73|438.83|440.73|438.83|440.54|438.64|17
1732089470000|2024-11-20 07:57:50|440.74|438.84|440.78|438.88|440.78|438.88|440.74|438.84|5
1732089480000|2024-11-20 07:58:00|440.79|438.89|440.88|438.98|440.88|438.98|440.79|438.89|6
1732089490000|2024-11-20 07:58:10|440.89|438.99|440.82|438.92|440.97|439.07|440.82|438.92|6
1732089500000|2024-11-20 07:58:20|440.83|438.93|440.78|438.88|440.83|438.93|440.78|438.88|4
1732089510000|2024-11-20 07:58:30|440.77|438.87|440.77|438.87|440.78|438.88|440.77|438.87|3
1732089520000|2024-11-20 07:58:40|440.76|438.86|440.76|438.86|440.76|438.86|440.75|438.85|3
1732089530000|2024-11-20 07:58:50|440.74|438.84|440.45|438.55|440.74|438.84|440.39|438.49|14
1732089540000|2024-11-20 07:59:00|440.46|438.56|440.48|438.58|440.48|438.58|440.46|438.56|3
1732089550000|2024-11-20 07:59:10|440.49|438.59|440.6|438.7|440.6|438.7|440.49|438.59|9
1732089560000|2024-11-20 07:59:20|440.68|438.78|440.61|438.71|440.68|438.78|440.56|438.66|10
1732089570000|2024-11-20 07:59:30|440.63|438.73|440.65|438.75|440.65|438.75|440.61|438.71|5
1732089580000|2024-11-20 07:59:40|440.66|438.76|440.75|438.85|440.75|438.85|440.66|438.76|7
1732089590000|2024-11-20 07:59:50|440.76|438.86|440.76|438.86|440.81|438.91|440.76|438.86|9
1732089600000|2024-11-20 08:00:00|440.71|438.81|440.57|438.67|440.71|438.81|440.56|438.66|10
1732089610000|2024-11-20 08:00:10|440.53|438.63|440.3|438.4|440.53|438.63|440.29|438.39|17
1732089620000|2024-11-20 08:00:20|440.31|438.41|440.47|438.57|440.55|438.65|440.31|438.41|16
1732089630000|2024-11-20 08:00:30|440.44|438.54|440.32|438.42|440.45|438.55|440.3|438.4|10
1732089640000|2024-11-20 08:00:40|440.29|438.39|440.29|438.39|440.3|438.4|440.26|438.36|9
1732089650000|2024-11-20 08:00:50|440.28|438.38|440.3|438.4|440.3|438.4|440.23|438.33|8
1732089660000|2024-11-20 08:01:00|440.31|438.41|440.3|438.4|440.31|438.41|440.28|438.38|4
1732089680000|2024-11-20 08:01:20|440.22|438.32|440.21|438.31|440.23|438.33|440.2|438.3|7
1732089690000|2024-11-20 08:01:30|440.2|438.3|440.2|438.3|440.2|438.3|440.2|438.3|1
1732089700000|2024-11-20 08:01:40|440.21|438.31|440.38|438.48|440.38|438.48|440.21|438.31|10
1732089710000|2024-11-20 08:01:50|440.44|438.54|440.42|438.52|440.48|438.58|440.42|438.52|10
1732089720000|2024-11-20 08:02:00|440.43|438.53|440.44|438.54|440.44|438.54|440.43|438.53|2
1732089730000|2024-11-20 08:02:10|440.4|438.5|440.7|438.8|440.7|438.8|440.4|438.5|8
1732089740000|2024-11-20 08:02:20|440.69|438.79|440.52|438.62|440.69|438.79|440.5|438.6|13
1732089750000|2024-11-20 08:02:30|440.51|438.61|440.39|438.49|440.51|438.61|440.39|438.49|10
1732089760000|2024-11-20 08:02:40|440.38|438.48|440.45|438.55|440.45|438.55|440.27|438.37|13
1732089770000|2024-11-20 08:02:50|440.46|438.56|440.5|438.6|440.5|438.6|440.46|438.56|5
1732089780000|2024-11-20 08:03:00|440.46|438.56|440.05|438.15|440.46|438.56|440.05|438.15|17
1732089790000|2024-11-20 08:03:10|440.04|438.14|439.9|438|440.06|438.16|439.87|437.97|14
1732089800000|2024-11-20 08:03:20|439.91|438.01|439.73|437.83|439.94|438.04|439.72|437.82|12
1732089810000|2024-11-20 08:03:30|439.72|437.82|439.7|437.8|439.72|437.82|439.69|437.79|10
1732089820000|2024-11-20 08:03:40|439.71|437.81|439.71|437.81|439.72|437.82|439.71|437.81|3
1732089830000|2024-11-20 08:03:50|439.66|437.76|439.59|437.69|439.66|437.76|439.59|437.69|7
1732089840000|2024-11-20 08:04:00|439.6|437.7|439.59|437.69|439.61|437.71|439.58|437.68|8
1732089850000|2024-11-20 08:04:10|439.65|437.75|439.8|437.9|439.8|437.9|439.65|437.75|6
1732089860000|2024-11-20 08:04:20|439.81|437.91|439.82|437.92|439.82|437.92|439.81|437.91|2
1732089870000|2024-11-20 08:04:30|439.81|437.91|439.81|437.91|439.81|437.91|439.77|437.87|9
1732089880000|2024-11-20 08:04:40|439.82|437.92|440|438.1|440|438.1|439.82|437.92|11
1732089890000|2024-11-20 08:04:50|440.06|438.16|439.97|438.07|440.06|438.16|439.96|438.06|4
1732089900000|2024-11-20 08:05:00|439.96|438.06|439.8|437.9|439.96|438.06|439.78|437.88|8
1732089910000|2024-11-20 08:05:10|439.81|437.91|440.01|438.11|440.01|438.11|439.81|437.91|12
1732089920000|2024-11-20 08:05:20|440.02|438.12|440.25|438.35|440.25|438.35|440.02|438.12|13
1732089930000|2024-11-20 08:05:30|440.26|438.36|440.38|438.48|440.4|438.5|440.26|438.36|5
1732089940000|2024-11-20 08:05:40|440.39|438.49|440.6|438.7|440.6|438.7|440.39|438.49|8
1732089950000|2024-11-20 08:05:50|440.61|438.71|440.76|438.86|440.76|438.86|440.61|438.71|7
1732089960000|2024-11-20 08:06:00|440.75|438.85|440.82|438.92|440.83|438.93|440.75|438.85|10
1732089970000|2024-11-20 08:06:10|440.8|438.9|440.84|438.94|440.85|438.95|440.78|438.88|10
1732089980000|2024-11-20 08:06:20|440.85|438.95|440.86|438.96|440.86|438.96|440.85|438.95|2
1732089990000|2024-11-20 08:06:30|440.75|438.85|441.01|439.11|441.01|439.11|440.75|438.85|12
1732090000000|2024-11-20 08:06:40|441.02|439.12|441.03|439.13|441.03|439.13|441.02|439.12|4
1732090010000|2024-11-20 08:06:50|441.04|439.14|440.86|438.96|441.04|439.14|440.85|438.95|8
1732090020000|2024-11-20 08:07:00|440.87|438.97|440.88|438.98|440.88|438.98|440.87|438.97|2
1732090030000|2024-11-20 08:07:10|440.87|438.97|440.94|439.04|440.94|439.04|440.87|438.97|6
1732090040000|2024-11-20 08:07:20|440.93|439.03|440.79|438.89|440.93|439.03|440.79|438.89|6
1732090050000|2024-11-20 08:07:30|440.8|438.9|440.77|438.87|440.8|438.9|440.77|438.87|5
1732090060000|2024-11-20 08:07:40|440.76|438.86|440.77|438.87|440.77|438.87|440.76|438.86|2
1732090070000|2024-11-20 08:07:50|440.78|438.88|440.84|438.94|440.84|438.94|440.78|438.88|3
1732090080000|2024-11-20 08:08:00|440.85|438.95|440.86|438.96|440.86|438.96|440.85|438.95|2
1732090090000|2024-11-20 08:08:10|440.82|438.92|440.79|438.89|440.82|438.92|440.77|438.87|10
1732090100000|2024-11-20 08:08:20|440.78|438.88|440.84|438.94|440.84|438.94|440.78|438.88|4
1732090110000|2024-11-20 08:08:30|440.85|438.95|440.95|439.05|440.95|439.05|440.85|438.95|5
1732090120000|2024-11-20 08:08:40|440.96|439.06|441|439.1|441|439.1|440.96|439.06|5
1732090130000|2024-11-20 08:08:50|441.01|439.11|441.05|439.15|441.05|439.15|441.01|439.11|5
1732090140000|2024-11-20 08:09:00|441.06|439.16|441.2|439.3|441.2|439.3|441.06|439.16|7
1732090150000|2024-11-20 08:09:10|441.21|439.31|441.26|439.36|441.26|439.36|441.21|439.31|9
1732090160000|2024-11-20 08:09:20|441.25|439.35|441.25|439.35|441.25|439.35|441.25|439.35|1
1732090180000|2024-11-20 08:09:40|441.26|439.36|441.26|439.36|441.26|439.36|441.26|439.36|1
1732090190000|2024-11-20 08:09:50|441.27|439.37|441.25|439.35|441.34|439.44|441.23|439.33|6
1732090200000|2024-11-20 08:10:00|441.26|439.36|441.27|439.37|441.27|439.37|441.26|439.36|2
1732090210000|2024-11-20 08:10:10|441.28|439.38|441.31|439.41|441.31|439.41|441.28|439.38|4
1732090220000|2024-11-20 08:10:20|441.32|439.42|441.42|439.52|441.42|439.52|441.32|439.42|7
1732090230000|2024-11-20 08:10:30|441.43|439.53|441.43|439.53|441.43|439.53|441.43|439.53|1
1732090240000|2024-11-20 08:10:40|441.44|439.54|441.45|439.55|441.45|439.55|441.44|439.54|2
1732090250000|2024-11-20 08:10:50|441.46|439.56|441.47|439.57|441.48|439.58|441.46|439.56|5
1732090260000|2024-11-20 08:11:00|441.42|439.52|441.38|439.48|441.43|439.53|441.38|439.48|6
1732090270000|2024-11-20 08:11:10|441.39|439.49|441.38|439.48|441.39|439.49|441.38|439.48|2
1732090280000|2024-11-20 08:11:20|441.37|439.47|441.37|439.47|441.38|439.48|441.36|439.46|6
1732090290000|2024-11-20 08:11:30|441.38|439.48|441.39|439.49|441.39|439.49|441.38|439.48|2
1732090300000|2024-11-20 08:11:40|441.32|439.42|441.27|439.37|441.35|439.45|441.21|439.31|7
1732090310000|2024-11-20 08:11:50|441.28|439.38|440.78|438.88|441.28|439.38|440.78|438.88|17
1732090320000|2024-11-20 08:12:00|440.77|438.87|440.59|438.69|440.77|438.87|440.58|438.68|10
1732090330000|2024-11-20 08:12:10|440.58|438.68|440.44|438.54|440.59|438.69|440.44|438.54|7
1732090340000|2024-11-20 08:12:20|440.45|438.55|440.53|438.63|440.53|438.63|440.45|438.55|9
1732090350000|2024-11-20 08:12:30|440.54|438.64|440.56|438.66|440.6|438.7|440.54|438.64|8
1732090360000|2024-11-20 08:12:40|440.54|438.64|440.4|438.5|440.55|438.65|440.4|438.5|9
1732090370000|2024-11-20 08:12:50|440.39|438.49|440.37|438.47|440.39|438.49|440.36|438.46|5
1732090380000|2024-11-20 08:13:00|440.33|438.43|440.34|438.44|440.34|438.44|440.29|438.39|7
1732090390000|2024-11-20 08:13:10|440.35|438.45|440.36|438.46|440.36|438.46|440.35|438.45|2
1732090400000|2024-11-20 08:13:20|440.32|438.42|440.27|438.37|440.32|438.42|440.26|438.36|4
1732090420000|2024-11-20 08:13:40|440.32|438.42|440.46|438.56|440.46|438.56|440.32|438.42|4
1732090430000|2024-11-20 08:13:50|440.48|438.58|440.53|438.63|440.54|438.64|440.48|438.58|9
1732090440000|2024-11-20 08:14:00|440.54|438.64|440.57|438.67|440.57|438.67|440.51|438.61|6
1732090450000|2024-11-20 08:14:10|440.56|438.66|440.58|438.68|440.58|438.68|440.56|438.66|3
1732090460000|2024-11-20 08:14:20|440.59|438.69|440.64|438.74|440.68|438.78|440.59|438.69|9
1732090470000|2024-11-20 08:14:30|440.65|438.75|440.87|438.97|440.87|438.97|440.65|438.75|10
1732090480000|2024-11-20 08:14:40|440.86|438.96|441.03|439.13|441.03|439.13|440.86|438.96|11
1732090490000|2024-11-20 08:14:50|441.01|439.11|441.05|439.15|441.05|439.15|441.01|439.11|6
1732090500000|2024-11-20 08:15:00|441.06|439.16|441.01|439.11|441.06|439.16|441|439.1|7
1732090510000|2024-11-20 08:15:10|441.02|439.12|441.09|439.19|441.09|439.19|441.02|439.12|4
1732090520000|2024-11-20 08:15:20|441.1|439.2|441.28|439.38|441.35|439.45|441.1|439.2|8
1732090530000|2024-11-20 08:15:30|441.29|439.39|441.42|439.52|441.42|439.52|441.29|439.39|7
1732090540000|2024-11-20 08:15:40|441.44|439.54|441.73|439.83|441.73|439.83|441.44|439.54|13
1732090550000|2024-11-20 08:15:50|441.74|439.84|441.92|440.02|441.92|440.02|441.74|439.84|11
1732090560000|2024-11-20 08:16:00|442.08|440.18|442.18|440.28|442.18|440.28|442.07|440.17|15
1732090570000|2024-11-20 08:16:10|442.19|440.29|442.21|440.31|442.21|440.31|442.19|440.29|3
1732090580000|2024-11-20 08:16:20|442.22|440.32|442.22|440.32|442.22|440.32|442.21|440.31|3
1732090590000|2024-11-20 08:16:30|442.21|440.31|442.16|440.26|442.23|440.33|442.16|440.26|6
1732090600000|2024-11-20 08:16:40|442.15|440.25|441.94|440.04|442.15|440.25|441.94|440.04|11
1732090610000|2024-11-20 08:16:50|441.95|440.05|442.09|440.19|442.09|440.19|441.95|440.05|6
1732090620000|2024-11-20 08:17:00|442.1|440.2|442.12|440.22|442.12|440.22|442.1|440.2|3
1732090640000|2024-11-20 08:17:20|442.11|440.21|442.11|440.21|442.12|440.22|442.11|440.21|3
1732090650000|2024-11-20 08:17:30|442.1|440.2|441.96|440.06|442.1|440.2|441.96|440.06|9
1732090660000|2024-11-20 08:17:40|441.95|440.05|441.99|440.09|442|440.1|441.95|440.05|10
1732090670000|2024-11-20 08:17:50|442|440.1|442.2|440.3|442.2|440.3|442|440.1|13
1732090680000|2024-11-20 08:18:00|442.21|440.31|442.08|440.18|442.22|440.32|442.06|440.16|13
1732090690000|2024-11-20 08:18:10|442.07|440.17|442.12|440.22|442.12|440.22|442.07|440.17|5
1732090700000|2024-11-20 08:18:20|442.16|440.26|442.18|440.28|442.18|440.28|442.16|440.26|3
1732090710000|2024-11-20 08:18:30|442.19|440.29|442.22|440.32|442.22|440.32|442.19|440.29|4
1732090720000|2024-11-20 08:18:40|442.23|440.33|442.42|440.52|442.42|440.52|442.23|440.33|14
1732090730000|2024-11-20 08:18:50|442.43|440.53|442.42|440.52|442.44|440.54|442.4|440.5|5
1732090740000|2024-11-20 08:19:00|442.43|440.53|442.39|440.49|442.43|440.53|442.31|440.41|7
1732090750000|2024-11-20 08:19:10|442.4|440.5|442.38|440.48|442.41|440.51|442.38|440.48|8
1732090760000|2024-11-20 08:19:20|442.32|440.42|442.24|440.34|442.33|440.43|442.24|440.34|9
1732090770000|2024-11-20 08:19:30|442.23|440.33|442.16|440.26|442.24|440.34|442.15|440.25|5
1732090780000|2024-11-20 08:19:40|442.17|440.27|442.16|440.26|442.17|440.27|442.15|440.25|3
1732090790000|2024-11-20 08:19:50|442.17|440.27|442.15|440.25|442.18|440.28|442.14|440.24|4
1732090800000|2024-11-20 08:20:00|442.14|440.24|442.13|440.23|442.14|440.24|442.13|440.23|2
1732090810000|2024-11-20 08:20:10|442.12|440.22|442.13|440.23|442.13|440.23|442.12|440.22|2
1732090820000|2024-11-20 08:20:20|442.14|440.24|442.09|440.19|442.17|440.27|442.08|440.18|7
1732090830000|2024-11-20 08:20:30|442.1|440.2|442.06|440.16|442.1|440.2|442.04|440.14|5
1732090840000|2024-11-20 08:20:40|442.19|440.29|442.25|440.35|442.25|440.35|442.19|440.29|7
1732090850000|2024-11-20 08:20:50|442.26|440.36|442.28|440.38|442.28|440.38|442.26|440.36|3
1732090860000|2024-11-20 08:21:00|442.29|440.39|442.35|440.45|442.35|440.45|442.29|440.39|7
1732090870000|2024-11-20 08:21:10|442.33|440.43|442.41|440.51|442.41|440.51|442.33|440.43|8
1732090880000|2024-11-20 08:21:20|442.42|440.52|442.44|440.54|442.44|440.54|442.42|440.52|3
1732090890000|2024-11-20 08:21:30|442.45|440.55|442.47|440.57|442.47|440.57|442.45|440.55|3
1732090900000|2024-11-20 08:21:40|442.46|440.56|442.42|440.52|442.46|440.56|442.4|440.5|4
1732090910000|2024-11-20 08:21:50|442.43|440.53|442.45|440.55|442.45|440.55|442.43|440.53|3
1732090920000|2024-11-20 08:22:00|442.4|440.5|442.65|440.75|442.65|440.75|442.4|440.5|11
1732090930000|2024-11-20 08:22:10|442.64|440.74|442.55|440.65|442.64|440.74|442.55|440.65|8
1732090940000|2024-11-20 08:22:20|442.56|440.66|442.57|440.67|442.57|440.67|442.56|440.66|2
1732090950000|2024-11-20 08:22:30|442.56|440.66|442.4|440.5|442.56|440.66|442.22|440.32|11
1732090960000|2024-11-20 08:22:40|442.41|440.51|442.39|440.49|442.41|440.51|442.39|440.49|3
1732090970000|2024-11-20 08:22:50|442.38|440.48|442.3|440.4|442.38|440.48|442.27|440.37|6
1732090980000|2024-11-20 08:23:00|442.31|440.41|442.31|440.41|442.32|440.42|442.3|440.4|5
1732090990000|2024-11-20 08:23:10|442.32|440.42|442.32|440.42|442.33|440.43|442.32|440.42|3
1732091000000|2024-11-20 08:23:20|442.33|440.43|442.2|440.3|442.33|440.43|442.2|440.3|4
1732091010000|2024-11-20 08:23:30|442.11|440.21|442.14|440.24|442.14|440.24|442.11|440.21|4
1732091020000|2024-11-20 08:23:40|442.15|440.25|442.16|440.26|442.16|440.26|442.15|440.25|2
1732091030000|2024-11-20 08:23:50|442.17|440.27|442.44|440.54|442.44|440.54|442.17|440.27|15
1732091040000|2024-11-20 08:24:00|442.45|440.55|442.62|440.72|442.62|440.72|442.45|440.55|9
1732091050000|2024-11-20 08:24:10|442.63|440.73|442.51|440.61|442.63|440.73|442.46|440.56|10
1732091060000|2024-11-20 08:24:20|442.52|440.62|442.43|440.53|442.53|440.63|442.43|440.53|12
1732091070000|2024-11-20 08:24:30|442.42|440.52|442.24|440.34|442.42|440.52|442.24|440.34|11
1732091080000|2024-11-20 08:24:40|442.23|440.33|441.91|440.01|442.23|440.33|441.91|440.01|12
1732091090000|2024-11-20 08:24:50|441.93|440.03|442.01|440.11|442.01|440.11|441.93|440.03|7
1732091100000|2024-11-20 08:25:00|441.97|440.07|442|440.1|442|440.1|441.96|440.06|6
1732091110000|2024-11-20 08:25:10|441.91|440.01|441.79|439.89|441.91|440.01|441.79|439.89|9
1732091120000|2024-11-20 08:25:20|441.78|439.88|441.9|440|441.91|440.01|441.77|439.87|9
1732091130000|2024-11-20 08:25:30|441.89|439.99|442.13|440.23|442.13|440.23|441.89|439.99|14
1732091140000|2024-11-20 08:25:40|442.14|440.24|442.19|440.29|442.21|440.31|442.14|440.24|7
1732091150000|2024-11-20 08:25:50|442.12|440.22|442.13|440.23|442.13|440.23|442.12|440.22|2
1732091160000|2024-11-20 08:26:00|442.14|440.24|442.21|440.31|442.21|440.31|442.12|440.22|9
1732091170000|2024-11-20 08:26:10|442.22|440.32|442.23|440.33|442.23|440.33|442.22|440.32|2
1732091180000|2024-11-20 08:26:20|442.27|440.37|442.34|440.44|442.34|440.44|442.27|440.37|7
1732091190000|2024-11-20 08:26:30|442.35|440.45|442.5|440.6|442.5|440.6|442.35|440.45|4
1732091200000|2024-11-20 08:26:40|442.51|440.61|442.62|440.72|442.62|440.72|442.51|440.61|5
1732091210000|2024-11-20 08:26:50|442.61|440.71|442.49|440.59|442.62|440.72|442.4|440.5|18
1732091220000|2024-11-20 08:27:00|442.5|440.6|442.67|440.77|442.67|440.77|442.5|440.6|14
1732091230000|2024-11-20 08:27:10|442.68|440.78|442.68|440.78|442.7|440.8|442.67|440.77|5
1732091240000|2024-11-20 08:27:20|442.69|440.79|442.65|440.75|442.7|440.8|442.65|440.75|4
1732091250000|2024-11-20 08:27:30|442.6|440.7|442.29|440.39|442.6|440.7|442.29|440.39|15
1732091260000|2024-11-20 08:27:40|442.28|440.38|442.46|440.56|442.46|440.56|442.28|440.38|9
1732091270000|2024-11-20 08:27:50|442.44|440.54|442.46|440.56|442.46|440.56|442.44|440.54|4
1732091280000|2024-11-20 08:28:00|442.47|440.57|442.67|440.77|442.67|440.77|442.47|440.57|8
1732091290000|2024-11-20 08:28:10|442.68|440.78|442.69|440.79|442.69|440.79|442.68|440.78|2
1732091300000|2024-11-20 08:28:20|442.7|440.8|442.74|440.84|442.74|440.84|442.7|440.8|6
1732091310000|2024-11-20 08:28:30|442.75|440.85|442.72|440.82|442.75|440.85|442.71|440.81|3
1732091320000|2024-11-20 08:28:40|442.73|440.83|442.69|440.79|442.73|440.83|442.55|440.65|13
1732091330000|2024-11-20 08:28:50|442.7|440.8|442.74|440.84|442.74|440.84|442.7|440.8|5
1732091340000|2024-11-20 08:29:00|442.75|440.85|442.7|440.8|442.77|440.87|442.69|440.79|6
1732091350000|2024-11-20 08:29:10|442.71|440.81|442.73|440.83|442.73|440.83|442.71|440.81|3
1732091360000|2024-11-20 08:29:20|442.72|440.82|442.61|440.71|442.72|440.82|442.54|440.64|10
1732091370000|2024-11-20 08:29:30|442.62|440.72|442.65|440.75|442.65|440.75|442.61|440.71|6
1732091380000|2024-11-20 08:29:40|442.63|440.73|442.65|440.75|442.65|440.75|442.62|440.72|5
1732091390000|2024-11-20 08:29:50|442.64|440.74|442.63|440.73|442.64|440.74|442.57|440.67|6
1732091400000|2024-11-20 08:30:00|442.64|440.74|442.65|440.75|442.65|440.75|442.64|440.74|4
1732091410000|2024-11-20 08:30:10|442.66|440.76|442.67|440.77|442.67|440.77|442.64|440.74|5
1732091420000|2024-11-20 08:30:20|442.68|440.78|442.68|440.78|442.68|440.78|442.68|440.78|1
1732091430000|2024-11-20 08:30:30|442.59|440.69|442.48|440.58|442.59|440.69|442.48|440.58|9
1732091440000|2024-11-20 08:30:40|442.47|440.57|442.26|440.36|442.47|440.57|442.23|440.33|16
1732091450000|2024-11-20 08:30:50|442.27|440.37|442.31|440.41|442.31|440.41|442.27|440.37|5
1732091460000|2024-11-20 08:31:00|442.32|440.42|442.21|440.31|442.41|440.51|442.21|440.31|16
1732091470000|2024-11-20 08:31:10|442.23|440.33|442.67|440.77|442.67|440.77|442.23|440.33|20
1732091480000|2024-11-20 08:31:20|442.58|440.68|442.49|440.59|442.59|440.69|442.48|440.58|16
1732091490000|2024-11-20 08:31:30|442.51|440.61|442.43|440.53|442.55|440.65|442.42|440.52|22
1732091500000|2024-11-20 08:31:40|442.44|440.54|442.25|440.35|442.44|440.54|442.23|440.33|19
1732091510000|2024-11-20 08:31:50|442.26|440.36|442.42|440.52|442.42|440.52|442.26|440.36|10
1732091520000|2024-11-20 08:32:00|442.55|440.65|442.45|440.55|442.55|440.65|442.4|440.5|14
1732091530000|2024-11-20 08:32:10|442.32|440.42|442.63|440.73|442.63|440.73|442.32|440.42|14
1732091540000|2024-11-20 08:32:20|442.61|440.71|442.46|440.56|442.61|440.71|442.46|440.56|16
1732091550000|2024-11-20 08:32:30|442.45|440.55|442.42|440.52|442.51|440.61|442.39|440.49|14
1732091560000|2024-11-20 08:32:40|442.44|440.54|442.39|440.49|442.45|440.55|442.34|440.44|17
1732091570000|2024-11-20 08:32:50|442.4|440.5|442.48|440.58|442.48|440.58|442.34|440.44|14
1732091580000|2024-11-20 08:33:00|442.47|440.57|442.29|440.39|442.47|440.57|442.29|440.39|8
1732091590000|2024-11-20 08:33:10|442.28|440.38|442.23|440.33|442.3|440.4|442.23|440.33|10
1732091600000|2024-11-20 08:33:20|442.25|440.35|442.21|440.31|442.25|440.35|442.21|440.31|3
1732091610000|2024-11-20 08:33:30|442.22|440.32|442.12|440.22|442.22|440.32|442.06|440.16|13
1732091620000|2024-11-20 08:33:40|442.06|440.16|442.22|440.32|442.22|440.32|442.06|440.16|16
1732091630000|2024-11-20 08:33:50|442.23|440.33|442.34|440.44|442.34|440.44|442.22|440.32|7
1732091640000|2024-11-20 08:34:00|442.33|440.43|442.4|440.5|442.49|440.59|442.33|440.43|15
1732091650000|2024-11-20 08:34:10|442.41|440.51|442.32|440.42|442.41|440.51|442.29|440.39|11
1732091660000|2024-11-20 08:34:20|442.33|440.43|442.28|440.38|442.33|440.43|442.28|440.38|5
1732091670000|2024-11-20 08:34:30|442.29|440.39|442.64|440.74|442.64|440.74|442.29|440.39|20
1732091680000|2024-11-20 08:34:40|442.61|440.71|442.59|440.69|442.62|440.72|442.57|440.67|11
1732091690000|2024-11-20 08:34:50|442.6|440.7|442.63|440.73|442.63|440.73|442.58|440.68|7
1732091700000|2024-11-20 08:35:00|442.65|440.75|442.86|440.96|442.86|440.96|442.65|440.75|12
1732091710000|2024-11-20 08:35:10|443.04|441.14|443.06|441.16|443.1|441.2|443.03|441.13|14
1732091720000|2024-11-20 08:35:20|443.07|441.17|443.1|441.2|443.1|441.2|443.07|441.17|4
1732091730000|2024-11-20 08:35:30|443.11|441.21|443.12|441.22|443.18|441.28|443.11|441.21|11
1732091740000|2024-11-20 08:35:40|443.13|441.23|443.15|441.25|443.15|441.25|443.13|441.23|3
1732091750000|2024-11-20 08:35:50|443.11|441.21|443.13|441.23|443.13|441.23|443.11|441.21|7
1732091760000|2024-11-20 08:36:00|443.12|441.22|442.96|441.06|443.12|441.22|442.96|441.06|13
1732091770000|2024-11-20 08:36:10|442.95|441.05|443.05|441.15|443.05|441.15|442.95|441.05|12
1732091780000|2024-11-20 08:36:20|443.06|441.16|443.04|441.14|443.06|441.16|442.95|441.05|12
1732091790000|2024-11-20 08:36:30|443.05|441.15|443.11|441.21|443.11|441.21|443.05|441.15|7
1732091800000|2024-11-20 08:36:40|443.12|441.22|443.15|441.25|443.15|441.25|443.12|441.22|4
1732091810000|2024-11-20 08:36:50|443.16|441.26|443.07|441.17|443.16|441.26|443.03|441.13|13
1732091820000|2024-11-20 08:37:00|443.06|441.16|443.01|441.11|443.06|441.16|443|441.1|5
1732091830000|2024-11-20 08:37:10|442.95|441.05|443.01|441.11|443.06|441.16|442.95|441.05|11
1732091840000|2024-11-20 08:37:20|443.02|441.12|443.04|441.14|443.04|441.14|443.01|441.11|5
1732091850000|2024-11-20 08:37:30|443.03|441.13|443.03|441.13|443.03|441.13|443.01|441.11|4
1732091860000|2024-11-20 08:37:40|443.04|441.14|443.09|441.19|443.1|441.2|443.04|441.14|8
1732091870000|2024-11-20 08:37:50|443.1|441.2|443.13|441.23|443.13|441.23|443.1|441.2|6
1732091880000|2024-11-20 08:38:00|443.16|441.26|443.2|441.3|443.2|441.3|443.14|441.24|6
1732091890000|2024-11-20 08:38:10|443.33|441.43|443.39|441.49|443.39|441.49|443.33|441.43|6
1732091900000|2024-11-20 08:38:20|443.4|441.5|443.43|441.53|443.49|441.59|443.4|441.5|13
1732091910000|2024-11-20 08:38:30|443.44|441.54|443.5|441.6|443.5|441.6|443.44|441.54|9
1732091920000|2024-11-20 08:38:40|443.49|441.59|443.51|441.61|443.51|441.61|443.49|441.59|3
1732091930000|2024-11-20 08:38:50|443.52|441.62|443.53|441.63|443.53|441.63|443.52|441.62|2
1732091940000|2024-11-20 08:39:00|443.69|441.79|443.72|441.82|443.72|441.82|443.69|441.79|4
1732091950000|2024-11-20 08:39:10|443.81|441.91|443.79|441.89|443.92|442.02|443.74|441.84|17
1732091960000|2024-11-20 08:39:20|443.8|441.9|443.85|441.95|443.86|441.96|443.8|441.9|8
1732091970000|2024-11-20 08:39:30|443.84|441.94|443.89|441.99|443.89|441.99|443.84|441.94|6
1732091980000|2024-11-20 08:39:40|443.87|441.97|443.58|441.68|443.89|441.99|443.58|441.68|9
1732091990000|2024-11-20 08:39:50|443.59|441.69|443.8|441.9|443.8|441.9|443.59|441.69|10
1732092000000|2024-11-20 08:40:00|443.77|441.87|443.85|441.95|443.85|441.95|443.77|441.87|7
1732092010000|2024-11-20 08:40:10|443.86|441.96|443.96|442.06|443.96|442.06|443.86|441.96|5
1732092020000|2024-11-20 08:40:20|443.97|442.07|444.08|442.18|444.08|442.18|443.95|442.05|9
1732092030000|2024-11-20 08:40:30|444.09|442.19|444.09|442.19|444.09|442.19|444.07|442.17|5
1732092040000|2024-11-20 08:40:40|444.08|442.18|444.07|442.17|444.08|442.18|444.07|442.17|2
1732092050000|2024-11-20 08:40:50|444.06|442.16|444.07|442.17|444.07|442.17|444.06|442.16|2
1732092060000|2024-11-20 08:41:00|444.08|442.18|444.13|442.23|444.13|442.23|444.05|442.15|10
1732092070000|2024-11-20 08:41:10|444.14|442.24|444.16|442.26|444.16|442.26|444.14|442.24|3
1732092080000|2024-11-20 08:41:20|444.17|442.27|444.2|442.3|444.2|442.3|444.17|442.27|4
1732092090000|2024-11-20 08:41:30|444.06|442.16|444.1|442.2|444.1|442.2|444.06|442.16|8
1732092100000|2024-11-20 08:41:40|444.14|442.24|444.18|442.28|444.18|442.28|444.14|442.24|5
1732092110000|2024-11-20 08:41:50|444.22|442.32|444.3|442.4|444.3|442.4|444.22|442.32|7
1732092120000|2024-11-20 08:42:00|444.31|442.41|444.21|442.31|444.33|442.43|444.17|442.27|7
1732092130000|2024-11-20 08:42:10|444.19|442.29|444.21|442.31|444.21|442.31|444.19|442.29|5
1732092140000|2024-11-20 08:42:20|444.22|442.32|444.25|442.35|444.25|442.35|444.22|442.32|4
1732092150000|2024-11-20 08:42:30|444.24|442.34|444.06|442.16|444.24|442.34|444.06|442.16|7
1732092160000|2024-11-20 08:42:40|444.07|442.17|444.07|442.17|444.07|442.17|444.07|442.17|1
1732092170000|2024-11-20 08:42:50|444.08|442.18|444.2|442.3|444.2|442.3|444.08|442.18|6
1732092180000|2024-11-20 08:43:00|444.21|442.31|444.21|442.31|444.21|442.31|444.2|442.3|3
1732092190000|2024-11-20 08:43:10|444.22|442.32|444.15|442.25|444.22|442.32|444.14|442.24|5
1732092200000|2024-11-20 08:43:20|444.16|442.26|444.19|442.29|444.19|442.29|444.12|442.22|8
1732092210000|2024-11-20 08:43:30|444.18|442.28|444.21|442.31|444.21|442.31|444.18|442.28|4
1732092220000|2024-11-20 08:43:40|444.2|442.3|444.21|442.31|444.21|442.31|444.18|442.28|7
1732092230000|2024-11-20 08:43:50|444.29|442.39|444.2|442.3|444.31|442.41|444.2|442.3|5
1732092240000|2024-11-20 08:44:00|444.19|442.29|444.18|442.28|444.19|442.29|444.18|442.28|2
1732092250000|2024-11-20 08:44:10|444.19|442.29|444.2|442.3|444.2|442.3|444.19|442.29|2
1732092260000|2024-11-20 08:44:20|444.21|442.31|444.24|442.34|444.24|442.34|444.21|442.31|4
1732092270000|2024-11-20 08:44:30|444.25|442.35|444.2|442.3|444.25|442.35|444.13|442.23|5
1732092280000|2024-11-20 08:44:40|444.21|442.31|444.14|442.24|444.23|442.33|444.13|442.23|9
1732092290000|2024-11-20 08:44:50|444.15|442.25|444.17|442.27|444.17|442.27|444.14|442.24|5
1732092300000|2024-11-20 08:45:00|444.18|442.28|444.34|442.44|444.34|442.44|444.18|442.28|12
1732092310000|2024-11-20 08:45:10|444.35|442.45|444.28|442.38|444.36|442.46|444.28|442.38|6
1732092320000|2024-11-20 08:45:20|444.27|442.37|444.27|442.37|444.27|442.37|444.27|442.37|1
1732092330000|2024-11-20 08:45:30|444.23|442.33|444.11|442.21|444.24|442.34|444.1|442.2|10
1732092340000|2024-11-20 08:45:40|444.1|442.2|444.25|442.35|444.25|442.35|444.1|442.2|8
1732092350000|2024-11-20 08:45:50|444.35|442.45|444.28|442.38|444.39|442.49|444.28|442.38|15
1732092360000|2024-11-20 08:46:00|444.27|442.37|444.28|442.38|444.28|442.38|444.27|442.37|2
1732092370000|2024-11-20 08:46:10|444.27|442.37|444.19|442.29|444.27|442.37|444.18|442.28|4
1732092380000|2024-11-20 08:46:20|444.2|442.3|444.07|442.17|444.2|442.3|444.06|442.16|13
1732092390000|2024-11-20 08:46:30|444.06|442.16|444.01|442.11|444.08|442.18|443.99|442.09|9
1732092400000|2024-11-20 08:46:40|444.02|442.12|444.34|442.44|444.34|442.44|444.02|442.12|16
1732092410000|2024-11-20 08:46:50|444.35|442.45|444.36|442.46|444.37|442.47|444.32|442.42|6
1732092420000|2024-11-20 08:47:00|444.25|442.35|444.27|442.37|444.35|442.45|444.18|442.28|16
1732092430000|2024-11-20 08:47:10|444.28|442.38|444.31|442.41|444.31|442.41|444.28|442.38|4
1732092440000|2024-11-20 08:47:20|444.32|442.42|444.25|442.35|444.35|442.45|444.25|442.35|7
1732092450000|2024-11-20 08:47:30|444.26|442.36|444.3|442.4|444.3|442.4|444.26|442.36|5
1732092460000|2024-11-20 08:47:40|444.31|442.41|444.34|442.44|444.34|442.44|444.31|442.41|4
1732092470000|2024-11-20 08:47:50|444.36|442.46|444.24|442.34|444.37|442.47|444.23|442.33|9
1732092480000|2024-11-20 08:48:00|444.25|442.35|444.17|442.27|444.33|442.43|444.17|442.27|14
1732092490000|2024-11-20 08:48:10|444.18|442.28|444.16|442.26|444.19|442.29|444.13|442.23|7
1732092500000|2024-11-20 08:48:20|444.15|442.25|444.27|442.37|444.3|442.4|444.15|442.25|8
1732092510000|2024-11-20 08:48:30|444.26|442.36|444.19|442.29|444.26|442.36|444.19|442.29|5
1732092520000|2024-11-20 08:48:40|444.02|442.12|443.98|442.08|444.09|442.19|443.96|442.06|20
1732092530000|2024-11-20 08:48:50|443.99|442.09|444.02|442.12|444.03|442.13|443.92|442.02|7
1732092540000|2024-11-20 08:49:00|444.01|442.11|443.97|442.07|444.01|442.11|443.97|442.07|5
1732092550000|2024-11-20 08:49:10|443.96|442.06|444.14|442.24|444.14|442.24|443.84|441.94|12
1732092560000|2024-11-20 08:49:20|444.16|442.26|444.28|442.38|444.28|442.38|444.1|442.2|17
1732092570000|2024-11-20 08:49:30|444.29|442.39|444.35|442.45|444.36|442.46|444.28|442.38|11
1732092580000|2024-11-20 08:49:40|444.34|442.44|444.29|442.39|444.34|442.44|444.28|442.38|8
1732092590000|2024-11-20 08:49:50|444.28|442.38|444.38|442.48|444.39|442.49|444.11|442.21|23
1732092600000|2024-11-20 08:50:00|444.37|442.47|444.37|442.47|444.37|442.47|444.25|442.35|17
1732092610000|2024-11-20 08:50:10|444.52|442.62|444.51|442.61|444.58|442.68|444.47|442.57|11
1732092620000|2024-11-20 08:50:20|444.45|442.55|444.45|442.55|444.46|442.56|444.4|442.5|11
1732092630000|2024-11-20 08:50:30|444.48|442.58|444.55|442.65|444.57|442.67|444.41|442.51|12
1732092640000|2024-11-20 08:50:40|444.54|442.64|444.66|442.76|444.67|442.77|444.54|442.64|11
1732092650000|2024-11-20 08:50:50|444.67|442.77|444.65|442.75|444.67|442.77|444.61|442.71|7
1732092660000|2024-11-20 08:51:00|444.64|442.74|444.68|442.78|444.7|442.8|444.64|442.74|6
1732092670000|2024-11-20 08:51:10|444.54|442.64|444.6|442.7|444.6|442.7|444.54|442.64|7
1732092680000|2024-11-20 08:51:20|444.52|442.62|444.53|442.63|444.57|442.67|444.51|442.61|13
1732092690000|2024-11-20 08:51:30|444.41|442.51|444.45|442.55|444.49|442.59|444.41|442.51|9
1732092700000|2024-11-20 08:51:40|444.63|442.73|444.53|442.63|444.63|442.73|444.52|442.62|12
1732092710000|2024-11-20 08:51:50|444.54|442.64|444.52|442.62|444.58|442.68|444.49|442.59|9
1732092720000|2024-11-20 08:52:00|444.51|442.61|444.28|442.38|444.51|442.61|444.28|442.38|15
1732092740000|2024-11-20 08:52:20|444.29|442.39|444.31|442.41|444.39|442.49|444.29|442.39|10
1732092750000|2024-11-20 08:52:30|444.32|442.42|444.34|442.44|444.34|442.44|444.23|442.33|10
1732092760000|2024-11-20 08:52:40|444.31|442.41|444.34|442.44|444.34|442.44|444.29|442.39|7
1732092770000|2024-11-20 08:52:50|444.33|442.43|444.35|442.45|444.35|442.45|444.33|442.43|2
1732092780000|2024-11-20 08:53:00|444.36|442.46|444.39|442.49|444.39|442.49|444.36|442.46|4
1732092790000|2024-11-20 08:53:10|444.4|442.5|444.34|442.44|444.41|442.51|444.31|442.41|6
1732092800000|2024-11-20 08:53:20|444.35|442.45|444.4|442.5|444.4|442.5|444.35|442.45|6
1732092810000|2024-11-20 08:53:30|444.41|442.51|444.48|442.58|444.48|442.58|444.39|442.49|5
1732092820000|2024-11-20 08:53:40|444.47|442.57|444.45|442.55|444.47|442.57|444.45|442.55|5
1732092830000|2024-11-20 08:53:50|444.37|442.47|444.38|442.48|444.42|442.52|444.37|442.47|8
1732092840000|2024-11-20 08:54:00|444.32|442.42|444.4|442.5|444.54|442.64|444.32|442.42|14
1732092850000|2024-11-20 08:54:10|444.41|442.51|444.59|442.69|444.63|442.73|444.41|442.51|12
1732092860000|2024-11-20 08:54:20|444.41|442.51|444.38|442.48|444.45|442.55|444.37|442.47|9
1732092870000|2024-11-20 08:54:30|444.37|442.47|444.4|442.5|444.4|442.5|444.29|442.39|5
1732092880000|2024-11-20 08:54:40|444.39|442.49|444.2|442.3|444.43|442.53|444.18|442.28|17
1732092890000|2024-11-20 08:54:50|444.21|442.31|444.3|442.4|444.34|442.44|444.2|442.3|9
1732092900000|2024-11-20 08:55:00|444.26|442.36|444.22|442.32|444.26|442.36|444.2|442.3|10
1732092910000|2024-11-20 08:55:10|444.23|442.33|444.45|442.55|444.47|442.57|444.23|442.33|17
1732092920000|2024-11-20 08:55:20|444.46|442.56|444.29|442.39|444.49|442.59|444.24|442.34|10
1732092930000|2024-11-20 08:55:30|444.3|442.4|444.28|442.38|444.35|442.45|444.25|442.35|12
1732092940000|2024-11-20 08:55:40|444.27|442.37|444.44|442.54|444.44|442.54|444.26|442.36|10
1732092950000|2024-11-20 08:55:50|444.43|442.53|444.43|442.53|444.43|442.53|444.43|442.53|1
1732092960000|2024-11-20 08:56:00|444.3|442.4|444.09|442.19|444.35|442.45|444.09|442.19|20
1732092970000|2024-11-20 08:56:10|444.08|442.18|444.1|442.2|444.12|442.22|444.06|442.16|9
1732092980000|2024-11-20 08:56:20|444.06|442.16|443.92|442.02|444.08|442.18|443.89|441.99|14
1732092990000|2024-11-20 08:56:30|443.82|441.92|444.02|442.12|444.06|442.16|443.81|441.91|20
1732093000000|2024-11-20 08:56:40|444.01|442.11|443.8|441.9|444.01|442.11|443.78|441.88|14
1732093010000|2024-11-20 08:56:50|443.81|441.91|443.69|441.79|443.83|441.93|443.62|441.72|13
1732093020000|2024-11-20 08:57:00|443.68|441.78|443.8|441.9|443.8|441.9|443.64|441.74|17
1732093030000|2024-11-20 08:57:10|443.81|441.91|443.89|441.99|443.97|442.07|443.81|441.91|13
1732093040000|2024-11-20 08:57:20|443.9|442|444.1|442.2|444.11|442.21|443.89|441.99|11
1732093050000|2024-11-20 08:57:30|444.05|442.15|443.86|441.96|444.14|442.24|443.86|441.96|19
1732093060000|2024-11-20 08:57:40|443.85|441.95|443.72|441.82|443.85|441.95|443.72|441.82|11
1732093070000|2024-11-20 08:57:50|443.71|441.81|443.29|441.39|443.71|441.81|443.23|441.33|15
1732093080000|2024-11-20 08:58:00|443.3|441.4|443.14|441.24|443.33|441.43|443.14|441.24|14
1732093090000|2024-11-20 08:58:10|443.17|441.27|443.27|441.37|443.27|441.37|443.17|441.27|12
1732093100000|2024-11-20 08:58:20|443.28|441.38|443.22|441.32|443.31|441.41|443.2|441.3|7
1732093110000|2024-11-20 08:58:30|443.21|441.31|443.2|441.3|443.22|441.32|443.17|441.27|7
1732093120000|2024-11-20 08:58:40|443.21|441.31|443.21|441.31|443.21|441.31|443.21|441.31|1
1732093140000|2024-11-20 08:59:00|443.23|441.33|443.25|441.35|443.25|441.35|443.23|441.33|3
1732093150000|2024-11-20 08:59:10|443.26|441.36|443.3|441.4|443.3|441.4|443.26|441.36|5
1732093160000|2024-11-20 08:59:20|443.26|441.36|443.3|441.4|443.3|441.4|443.25|441.35|9
1732093170000|2024-11-20 08:59:30|443.31|441.41|443.4|441.5|443.4|441.5|443.31|441.41|6
1732093180000|2024-11-20 08:59:40|443.41|441.51|443.42|441.52|443.42|441.52|443.41|441.51|2
1732093190000|2024-11-20 08:59:50|443.32|441.42|443.27|441.37|443.32|441.42|443.23|441.33|7
1732093200000|2024-11-20 09:00:00|443.28|441.38|443.27|441.37|443.31|441.41|443.26|441.36|6
1732093210000|2024-11-20 09:00:10|443.26|441.36|443.26|441.36|443.26|441.36|443.26|441.36|1
1732093220000|2024-11-20 09:00:20|443.27|441.37|443.26|441.36|443.29|441.39|443.26|441.36|7
1732093230000|2024-11-20 09:00:30|443.22|441.32|443.21|441.31|443.22|441.32|443.17|441.27|8
1732093240000|2024-11-20 09:00:40|443.22|441.32|443.23|441.33|443.23|441.33|443.22|441.32|2
1732093250000|2024-11-20 09:00:50|443.24|441.34|443.24|441.34|443.24|441.34|443.23|441.33|3
1732093260000|2024-11-20 09:01:00|443.18|441.28|443.23|441.33|443.23|441.33|443.18|441.28|3
1732093270000|2024-11-20 09:01:10|443.24|441.34|443.3|441.4|443.3|441.4|443.24|441.34|6
1732093280000|2024-11-20 09:01:20|443.31|441.41|443.36|441.46|443.36|441.46|443.31|441.41|9
1732093290000|2024-11-20 09:01:30|443.37|441.47|443.4|441.5|443.4|441.5|443.37|441.47|4
1732093300000|2024-11-20 09:01:40|443.29|441.39|443.3|441.4|443.3|441.4|443.29|441.39|2
1732093310000|2024-11-20 09:01:50|443.31|441.41|443.33|441.43|443.33|441.43|443.25|441.35|5
1732093320000|2024-11-20 09:02:00|443.34|441.44|443.36|441.46|443.36|441.46|443.34|441.44|5
1732093330000|2024-11-20 09:02:10|443.37|441.47|443.67|441.77|443.67|441.77|443.37|441.47|12
1732093340000|2024-11-20 09:02:20|443.79|441.89|443.86|441.96|443.86|441.96|443.79|441.89|8
1732093350000|2024-11-20 09:02:30|443.84|441.94|444.05|442.15|444.05|442.15|443.84|441.94|9
1732093360000|2024-11-20 09:02:40|444.06|442.16|444.09|442.19|444.09|442.19|444.06|442.16|6
1732093370000|2024-11-20 09:02:50|444.1|442.2|444.12|442.22|444.12|442.22|444.1|442.2|3
1732093380000|2024-11-20 09:03:00|444.13|442.23|444.29|442.39|444.31|442.41|444.13|442.23|11
1732093390000|2024-11-20 09:03:10|444.26|442.36|444.24|442.34|444.26|442.36|444.22|442.32|7
1732093400000|2024-11-20 09:03:20|444.23|442.33|444.06|442.16|444.23|442.33|443.98|442.08|7
1732093410000|2024-11-20 09:03:30|444.05|442.15|443.85|441.95|444.05|442.15|443.85|441.95|13
1732093420000|2024-11-20 09:03:40|443.78|441.88|443.55|441.65|443.78|441.88|443.54|441.64|12
1732093430000|2024-11-20 09:03:50|443.54|441.64|443.51|441.61|443.54|441.64|443.5|441.6|7
1732093440000|2024-11-20 09:04:00|443.52|441.62|443.48|441.58|443.52|441.62|443.47|441.57|6
1732093450000|2024-11-20 09:04:10|443.47|441.57|443.35|441.45|443.47|441.57|443.31|441.41|6
1732093460000|2024-11-20 09:04:20|443.36|441.46|443.38|441.48|443.38|441.48|443.36|441.46|3
1732093470000|2024-11-20 09:04:30|443.34|441.44|443.3|441.4|443.34|441.44|443.27|441.37|12
1732093480000|2024-11-20 09:04:40|443.31|441.41|443.31|441.41|443.31|441.41|443.3|441.4|3
1732093490000|2024-11-20 09:04:50|443.3|441.4|443.28|441.38|443.3|441.4|443.28|441.38|5
1732093500000|2024-11-20 09:05:00|443.29|441.39|443.22|441.32|443.3|441.4|443.21|441.31|9
1732093510000|2024-11-20 09:05:10|443.44|441.54|443.42|441.52|443.44|441.54|443.32|441.42|10
1732093520000|2024-11-20 09:05:20|443.43|441.53|443.44|441.54|443.44|441.54|443.43|441.53|2
1732093530000|2024-11-20 09:05:30|443.45|441.55|443.45|441.55|443.46|441.56|443.44|441.54|5
1732093540000|2024-11-20 09:05:40|443.46|441.56|443.41|441.51|443.46|441.56|443.41|441.51|7
1732093550000|2024-11-20 09:05:50|443.42|441.52|443.36|441.46|443.42|441.52|443.36|441.46|5
1732093560000|2024-11-20 09:06:00|443.37|441.47|443.32|441.42|443.37|441.47|443.28|441.38|10
1732093570000|2024-11-20 09:06:10|443.3|441.4|443.3|441.4|443.31|441.41|443.3|441.4|3
1732093580000|2024-11-20 09:06:20|443.31|441.41|443.31|441.41|443.32|441.42|443.31|441.41|3
1732093590000|2024-11-20 09:06:30|443.26|441.36|443.3|441.4|443.3|441.4|443.26|441.36|4
1732093600000|2024-11-20 09:06:40|443.31|441.41|443.44|441.54|443.44|441.54|443.31|441.41|5
1732093610000|2024-11-20 09:06:50|443.43|441.53|443.42|441.52|443.43|441.53|443.42|441.52|2
1732093620000|2024-11-20 09:07:00|443.41|441.51|443.4|441.5|443.41|441.51|443.4|441.5|2
1732093630000|2024-11-20 09:07:10|443.41|441.51|443.38|441.48|443.41|441.51|443.38|441.48|3
1732093640000|2024-11-20 09:07:20|443.37|441.47|443.2|441.3|443.37|441.47|443.2|441.3|10
1732093650000|2024-11-20 09:07:30|443.19|441.29|443.19|441.29|443.19|441.29|443.18|441.28|5
1732093660000|2024-11-20 09:07:40|443.2|441.3|443.02|441.12|443.2|441.3|443|441.1|9
1732093670000|2024-11-20 09:07:50|443.03|441.13|442.97|441.07|443.05|441.15|442.97|441.07|9
1732093680000|2024-11-20 09:08:00|442.98|441.08|442.98|441.08|442.98|441.08|442.94|441.04|5
1732093690000|2024-11-20 09:08:10|442.94|441.04|442.9|441|442.94|441.04|442.9|441|9
1732093700000|2024-11-20 09:08:20|442.8|440.9|442.67|440.77|442.8|440.9|442.66|440.76|10
1732093710000|2024-11-20 09:08:30|442.42|440.52|442.62|440.72|442.62|440.72|442.39|440.49|21
1732093720000|2024-11-20 09:08:40|442.63|440.73|442.8|440.9|442.89|440.99|442.63|440.73|15
1732093730000|2024-11-20 09:08:50|442.73|440.83|442.8|440.9|442.8|440.9|442.73|440.83|6
1732060800000|2024-11-20 00:00:00|448.4|446.5|448.33|446.43|448.44|446.54|448.3|446.4|12
1732060810000|2024-11-20 00:00:10|448.34|446.44|448.63|446.73|448.63|446.73|448.34|446.44|18
1732060820000|2024-11-20 00:00:20|448.64|446.74|448.61|446.71|448.64|446.74|448.57|446.67|13
1732060830000|2024-11-20 00:00:30|448.62|446.72|448.51|446.61|448.63|446.73|448.49|446.59|14
1732060840000|2024-11-20 00:00:40|448.5|446.6|448.63|446.73|448.67|446.77|448.48|446.58|15
1732060850000|2024-11-20 00:00:50|448.64|446.74|448.53|446.63|448.64|446.74|448.53|446.63|12
1732060860000|2024-11-20 00:01:00|448.52|446.62|448.33|446.43|448.52|446.62|448.32|446.42|10
1732060870000|2024-11-20 00:01:10|448.22|446.32|447.91|446.01|448.23|446.33|447.91|446.01|19
1732060880000|2024-11-20 00:01:20|447.92|446.02|447.67|445.77|447.96|446.06|447.66|445.76|19
1732060890000|2024-11-20 00:01:30|447.68|445.78|447.29|445.39|447.68|445.78|447.23|445.33|21
1732060900000|2024-11-20 00:01:40|447.3|445.4|447.54|445.64|447.54|445.64|447.3|445.4|11
1732060910000|2024-11-20 00:01:50|447.55|445.65|447.52|445.62|447.57|445.67|447.48|445.58|10
1732060920000|2024-11-20 00:02:00|447.53|445.63|447.64|445.74|447.65|445.75|447.53|445.63|15
1732060930000|2024-11-20 00:02:10|447.67|445.77|447.68|445.78|447.71|445.81|447.59|445.69|11
1732060940000|2024-11-20 00:02:20|447.69|445.79|447.69|445.79|447.7|445.8|447.68|445.78|5
1732060950000|2024-11-20 00:02:30|447.55|445.65|447.36|445.46|447.55|445.65|447.35|445.45|7
1732060960000|2024-11-20 00:02:40|447.35|445.45|447.35|445.45|447.35|445.45|447.35|445.45|1
1732060970000|2024-11-20 00:02:50|447.34|445.44|447.35|445.45|447.35|445.45|447.34|445.44|2
1732060980000|2024-11-20 00:03:00|447.36|445.46|447.43|445.53|447.43|445.53|447.36|445.46|3
1732060990000|2024-11-20 00:03:10|447.42|445.52|447.26|445.36|447.42|445.52|447.26|445.36|4
1732061000000|2024-11-20 00:03:20|447.27|445.37|447.4|445.5|447.4|445.5|447.27|445.37|13
1732061010000|2024-11-20 00:03:30|447.55|445.65|447.27|445.37|447.55|445.65|447.27|445.37|16
1732061020000|2024-11-20 00:03:40|447.26|445.36|447.09|445.19|447.26|445.36|447.09|445.19|17
1732061030000|2024-11-20 00:03:50|447.1|445.2|447.05|445.15|447.11|445.21|446.99|445.09|9
1732061040000|2024-11-20 00:04:00|447.06|445.16|447.43|445.53|447.43|445.53|447.06|445.16|17
1732061050000|2024-11-20 00:04:10|447.44|445.54|447.36|445.46|447.5|445.6|447.36|445.46|9
1732061060000|2024-11-20 00:04:20|447.37|445.47|447.39|445.49|447.47|445.57|447.36|445.46|10
1732061070000|2024-11-20 00:04:30|447.4|445.5|447.41|445.51|447.45|445.55|447.39|445.49|8
1732061080000|2024-11-20 00:04:40|447.42|445.52|447.42|445.52|447.44|445.54|447.41|445.51|10
1732061090000|2024-11-20 00:04:50|447.4|445.5|447.64|445.74|447.64|445.74|447.4|445.5|13
1732061100000|2024-11-20 00:05:00|447.65|445.75|447.52|445.62|447.65|445.75|447.51|445.61|10
1732061110000|2024-11-20 00:05:10|447.53|445.63|447.45|445.55|447.53|445.63|447.41|445.51|5
1732061120000|2024-11-20 00:05:20|447.48|445.58|447.82|445.92|447.82|445.92|447.45|445.55|10
1732061130000|2024-11-20 00:05:30|447.83|445.93|447.9|446|447.93|446.03|447.83|445.93|12
1732061140000|2024-11-20 00:05:40|447.91|446.01|448.01|446.11|448.01|446.11|447.91|446.01|7
1732061150000|2024-11-20 00:05:50|448|446.1|447.91|446.01|448|446.1|447.9|446|9
1732061160000|2024-11-20 00:06:00|447.99|446.09|447.99|446.09|447.99|446.09|447.91|446.01|6
1732061170000|2024-11-20 00:06:10|448|446.1|447.81|445.91|448.01|446.11|447.81|445.91|17
1732061180000|2024-11-20 00:06:20|447.79|445.89|447.74|445.84|447.84|445.94|447.73|445.83|13
1732061190000|2024-11-20 00:06:30|447.75|445.85|447.68|445.78|447.75|445.85|447.66|445.76|13
1732061200000|2024-11-20 00:06:40|447.65|445.75|447.79|445.89|447.79|445.89|447.65|445.75|13
1732061210000|2024-11-20 00:06:50|447.8|445.9|447.68|445.78|447.8|445.9|447.66|445.76|13
1732061220000|2024-11-20 00:07:00|447.67|445.77|447.63|445.73|447.69|445.79|447.63|445.73|14
1732061230000|2024-11-20 00:07:10|447.64|445.74|447.93|446.03|447.93|446.03|447.64|445.74|12
1732061240000|2024-11-20 00:07:20|447.94|446.04|448.13|446.23|448.13|446.23|447.94|446.04|10
1732061250000|2024-11-20 00:07:30|448.14|446.24|448.08|446.18|448.15|446.25|448.07|446.17|8
1732061260000|2024-11-20 00:07:40|448.09|446.19|448.02|446.12|448.11|446.21|448.01|446.11|11
1732061270000|2024-11-20 00:07:50|448.01|446.11|447.91|446.01|448.01|446.11|447.91|446.01|9
1732061280000|2024-11-20 00:08:00|447.84|445.94|447.95|446.05|447.95|446.05|447.84|445.94|11
1732061290000|2024-11-20 00:08:10|447.96|446.06|448.18|446.28|448.18|446.28|447.96|446.06|13
1732061300000|2024-11-20 00:08:20|448.19|446.29|448.14|446.24|448.34|446.44|448.13|446.23|15
1732061310000|2024-11-20 00:08:30|448.15|446.25|448.11|446.21|448.16|446.26|448.11|446.21|9
1732061320000|2024-11-20 00:08:40|448.08|446.18|448.07|446.17|448.09|446.19|448.06|446.16|10
1732061330000|2024-11-20 00:08:50|448.03|446.13|447.98|446.08|448.07|446.17|447.95|446.05|16
1732061340000|2024-11-20 00:09:00|447.97|446.07|447.95|446.05|448|446.1|447.95|446.05|9
1732061350000|2024-11-20 00:09:10|447.92|446.02|447.91|446.01|447.92|446.02|447.68|445.78|23
1732061360000|2024-11-20 00:09:20|447.92|446.02|447.95|446.05|447.99|446.09|447.92|446.02|15
1732061370000|2024-11-20 00:09:30|447.96|446.06|447.95|446.05|447.96|446.06|447.92|446.02|12
1732061380000|2024-11-20 00:09:40|447.92|446.02|448.28|446.38|448.28|446.38|447.92|446.02|15
1732061390000|2024-11-20 00:09:50|448.29|446.39|448.66|446.76|448.66|446.76|448.29|446.39|17
1732061400000|2024-11-20 00:10:00|448.67|446.77|448.82|446.92|448.82|446.92|448.67|446.77|11
1732061410000|2024-11-20 00:10:10|448.83|446.93|448.58|446.68|448.83|446.93|448.56|446.66|15
1732061420000|2024-11-20 00:10:20|448.57|446.67|448.45|446.55|448.57|446.67|448.32|446.42|22
1732061430000|2024-11-20 00:10:30|448.46|446.56|448.69|446.79|448.69|446.79|448.46|446.56|11
1732061440000|2024-11-20 00:10:40|448.68|446.78|448.71|446.81|448.71|446.81|448.68|446.78|7
1732061450000|2024-11-20 00:10:50|448.65|446.75|448.39|446.49|448.67|446.77|448.39|446.49|12
1732061460000|2024-11-20 00:11:00|448.38|446.48|447.89|445.99|448.38|446.48|447.88|445.98|21
1732061470000|2024-11-20 00:11:10|447.88|445.98|447.87|445.97|447.88|445.98|447.85|445.95|8
1732061480000|2024-11-20 00:11:20|447.86|445.96|447.71|445.81|447.86|445.96|447.71|445.81|5
1732061490000|2024-11-20 00:11:30|447.7|445.8|447.61|445.71|447.7|445.8|447.56|445.66|12
1732061500000|2024-11-20 00:11:40|447.62|445.72|447.67|445.77|447.67|445.77|447.54|445.64|16
1732061510000|2024-11-20 00:11:50|447.68|445.78|447.58|445.68|447.73|445.83|447.55|445.65|14
1732061520000|2024-11-20 00:12:00|447.59|445.69|447.55|445.65|447.61|445.71|447.5|445.6|12
1732061530000|2024-11-20 00:12:10|447.56|445.66|447.71|445.81|447.73|445.83|447.56|445.66|16
1732061540000|2024-11-20 00:12:20|447.66|445.76|447.55|445.65|447.67|445.77|447.55|445.65|17
1732061550000|2024-11-20 00:12:30|447.54|445.64|447.58|445.68|447.59|445.69|447.54|445.64|14
1732061560000|2024-11-20 00:12:40|447.59|445.69|447.48|445.58|447.6|445.7|447.46|445.56|14
1732061570000|2024-11-20 00:12:50|447.47|445.57|447.46|445.56|447.48|445.58|447.4|445.5|15
1732061580000|2024-11-20 00:13:00|447.45|445.55|447.28|445.38|447.45|445.55|447.27|445.37|10
1732061590000|2024-11-20 00:13:10|447.24|445.34|447.16|445.26|447.28|445.38|447.14|445.24|14
1732061600000|2024-11-20 00:13:20|447.17|445.27|447.01|445.11|447.17|445.27|446.99|445.09|10
1732061610000|2024-11-20 00:13:30|447.02|445.12|447.06|445.16|447.07|445.17|447.02|445.12|13
1732061620000|2024-11-20 00:13:40|447.04|445.14|446.92|445.02|447.04|445.14|446.91|445.01|14
1732061630000|2024-11-20 00:13:50|446.93|445.03|446.9|445|446.99|445.09|446.89|444.99|12
1732061640000|2024-11-20 00:14:00|446.91|445.01|446.82|444.92|446.94|445.04|446.64|444.74|12
1732061650000|2024-11-20 00:14:10|446.75|444.85|446.58|444.68|446.75|444.85|446.58|444.68|7
1732061660000|2024-11-20 00:14:20|446.57|444.67|446.5|444.6|446.57|444.67|446.49|444.59|10
1732061670000|2024-11-20 00:14:30|446.49|444.59|446.41|444.51|446.49|444.59|446.41|444.51|3
1732061680000|2024-11-20 00:14:40|446.4|444.5|446.27|444.37|446.4|444.5|446.25|444.35|5
1732061690000|2024-11-20 00:14:50|446.26|444.36|446.27|444.37|446.28|444.38|446.26|444.36|5
1732061700000|2024-11-20 00:15:00|446.28|444.38|446.59|444.69|446.59|444.69|446.28|444.38|14
1732061710000|2024-11-20 00:15:10|446.6|444.7|446.76|444.86|446.76|444.86|446.6|444.7|13
1732061720000|2024-11-20 00:15:20|446.75|444.85|446.62|444.72|446.75|444.85|446.53|444.63|11
1732061730000|2024-11-20 00:15:30|446.63|444.73|446.77|444.87|446.77|444.87|446.63|444.73|12
1732061740000|2024-11-20 00:15:40|446.75|444.85|446.9|445|446.91|445.01|446.75|444.85|13
1732061750000|2024-11-20 00:15:50|446.86|444.96|446.8|444.9|446.87|444.97|446.79|444.89|10
1732061760000|2024-11-20 00:16:00|446.75|444.85|446.78|444.88|446.78|444.88|446.75|444.85|7
1732061770000|2024-11-20 00:16:10|446.84|444.94|446.95|445.05|446.98|445.08|446.81|444.91|6
1732061780000|2024-11-20 00:16:20|447.05|445.15|447.2|445.3|447.2|445.3|447.05|445.15|8
1732061790000|2024-11-20 00:16:30|447.21|445.31|447.41|445.51|447.42|445.52|447.21|445.31|15
1732061800000|2024-11-20 00:16:40|447.42|445.52|447.41|445.51|447.44|445.54|447.41|445.51|8
1732061810000|2024-11-20 00:16:50|447.33|445.43|447.25|445.35|447.33|445.43|447.24|445.34|3
1732061820000|2024-11-20 00:17:00|447.24|445.34|447.26|445.36|447.3|445.4|447.24|445.34|9
1732061830000|2024-11-20 00:17:10|447.18|445.28|446.79|444.89|447.21|445.31|446.7|444.8|13
1732061840000|2024-11-20 00:17:20|446.8|444.9|446.88|444.98|446.88|444.98|446.8|444.9|12
1732061850000|2024-11-20 00:17:30|446.89|444.99|446.97|445.07|446.97|445.07|446.87|444.97|8
1732061860000|2024-11-20 00:17:40|446.98|445.08|446.98|445.08|446.98|445.08|446.98|445.08|1
1732061870000|2024-11-20 00:17:50|447.1|445.2|447.1|445.2|447.1|445.2|447.1|445.2|1
1732061880000|2024-11-20 00:18:00|447.09|445.19|446.98|445.08|447.09|445.19|446.98|445.08|4
1732061890000|2024-11-20 00:18:10|446.99|445.09|446.99|445.09|446.99|445.09|446.99|445.09|1
1732061900000|2024-11-20 00:18:20|447|445.1|446.78|444.88|447.02|445.12|446.78|444.88|14
1732061910000|2024-11-20 00:18:30|446.79|444.89|446.85|444.95|446.85|444.95|446.78|444.88|13
1732061920000|2024-11-20 00:18:40|446.86|444.96|447.02|445.12|447.02|445.12|446.78|444.88|16
1732061930000|2024-11-20 00:18:50|447.03|445.13|447|445.1|447.07|445.17|447|445.1|12
1732061940000|2024-11-20 00:19:00|447.02|445.12|446.81|444.91|447.02|445.12|446.81|444.91|9
1732061950000|2024-11-20 00:19:10|446.8|444.9|446.58|444.68|446.8|444.9|446.55|444.65|19
1732061960000|2024-11-20 00:19:20|446.59|444.69|446.67|444.77|446.67|444.77|446.59|444.69|9
1732061970000|2024-11-20 00:19:30|446.68|444.78|446.83|444.93|446.83|444.93|446.68|444.78|6
1732061980000|2024-11-20 00:19:40|446.82|444.92|446.81|444.91|446.83|444.93|446.81|444.91|6
1732061990000|2024-11-20 00:19:50|446.76|444.86|446.65|444.75|446.76|444.86|446.64|444.74|6
1732062000000|2024-11-20 00:20:00|446.64|444.74|446.51|444.61|446.65|444.75|446.51|444.61|7
1732062010000|2024-11-20 00:20:10|446.52|444.62|446.56|444.66|446.56|444.66|446.52|444.62|7
1732062020000|2024-11-20 00:20:20|446.57|444.67|446.66|444.76|446.66|444.76|446.57|444.67|9
1732062030000|2024-11-20 00:20:30|446.57|444.67|446.62|444.72|446.62|444.72|446.56|444.66|12
1732062040000|2024-11-20 00:20:40|446.63|444.73|446.72|444.82|446.72|444.82|446.58|444.68|7
1732062050000|2024-11-20 00:20:50|446.73|444.83|446.85|444.95|446.85|444.95|446.73|444.83|12
1732062060000|2024-11-20 00:21:00|446.72|444.82|446.72|444.82|446.73|444.83|446.72|444.82|3
1732062070000|2024-11-20 00:21:10|446.71|444.81|446.67|444.77|446.72|444.82|446.67|444.77|7
1732062080000|2024-11-20 00:21:20|446.66|444.76|446.35|444.45|446.66|444.76|446.33|444.43|15
1732062090000|2024-11-20 00:21:30|446.36|444.46|446.36|444.46|446.36|444.46|446.35|444.45|5
1732062100000|2024-11-20 00:21:40|446.35|444.45|446.27|444.37|446.35|444.45|446.26|444.36|7
1732062110000|2024-11-20 00:21:50|446.28|444.38|446.32|444.42|446.32|444.42|446.28|444.38|11
1732062120000|2024-11-20 00:22:00|446.47|444.57|446.4|444.5|446.47|444.57|446.33|444.43|12
1732062130000|2024-11-20 00:22:10|446.41|444.51|446.46|444.56|446.46|444.56|446.29|444.39|19
1732062140000|2024-11-20 00:22:20|446.47|444.57|446.56|444.66|446.61|444.71|446.47|444.57|8
1732062150000|2024-11-20 00:22:30|446.57|444.67|446.55|444.65|446.59|444.69|446.53|444.63|10
1732062160000|2024-11-20 00:22:40|446.54|444.64|446.44|444.54|446.55|444.65|446.44|444.54|8
1732062170000|2024-11-20 00:22:50|446.45|444.55|446.44|444.54|446.47|444.57|446.44|444.54|9
1732062180000|2024-11-20 00:23:00|446.45|444.55|446.36|444.46|446.46|444.56|446.29|444.39|15
1732062190000|2024-11-20 00:23:10|446.37|444.47|446.45|444.55|446.45|444.55|446.35|444.45|10
1732062200000|2024-11-20 00:23:20|446.5|444.6|446.53|444.63|446.57|444.67|446.49|444.59|11
1732062210000|2024-11-20 00:23:30|446.49|444.59|446.48|444.58|446.5|444.6|446.48|444.58|4
1732062220000|2024-11-20 00:23:40|446.44|444.54|446.38|444.48|446.45|444.55|446.26|444.36|20
1732062230000|2024-11-20 00:23:50|446.39|444.49|446.8|444.9|446.8|444.9|446.39|444.49|20
1732062240000|2024-11-20 00:24:00|446.81|444.91|446.67|444.77|446.81|444.91|446.64|444.74|10
1732062250000|2024-11-20 00:24:10|446.68|444.78|446.63|444.73|446.79|444.89|446.63|444.73|11
1732062260000|2024-11-20 00:24:20|446.62|444.72|446.34|444.44|446.64|444.74|446.34|444.44|15
1732062270000|2024-11-20 00:24:30|446.35|444.45|446.32|444.42|446.37|444.47|446.3|444.4|9
1732062280000|2024-11-20 00:24:40|446.33|444.43|446.16|444.26|446.35|444.45|446.1|444.2|12
1732062290000|2024-11-20 00:24:50|446.15|444.25|446.1|444.2|446.15|444.25|446.08|444.18|10
1732062300000|2024-11-20 00:25:00|446.11|444.21|446.24|444.34|446.28|444.38|446.05|444.15|18
1732062310000|2024-11-20 00:25:10|446.19|444.29|446.27|444.37|446.27|444.37|446.13|444.23|18
1732062320000|2024-11-20 00:25:20|446.28|444.38|446.26|444.36|446.3|444.4|446.16|444.26|14
1732062330000|2024-11-20 00:25:30|446.22|444.32|446.16|444.26|446.22|444.32|446.09|444.19|9
1732062340000|2024-11-20 00:25:40|446.17|444.27|446.23|444.33|446.24|444.34|446.17|444.27|7
1732062350000|2024-11-20 00:25:50|446.24|444.34|446.16|444.26|446.24|444.34|446.13|444.23|7
1732062360000|2024-11-20 00:26:00|446.17|444.27|446.25|444.35|446.25|444.35|446.17|444.27|12
1732062370000|2024-11-20 00:26:10|446.26|444.36|446.2|444.3|446.27|444.37|446.16|444.26|5
1732062380000|2024-11-20 00:26:20|446.19|444.29|445.97|444.07|446.19|444.29|445.97|444.07|10
1732062390000|2024-11-20 00:26:30|445.98|444.08|446.04|444.14|446.04|444.14|445.98|444.08|7
1732062400000|2024-11-20 00:26:40|446.05|444.15|446.13|444.23|446.13|444.23|446.05|444.15|6
1732062410000|2024-11-20 00:26:50|446.08|444.18|446.01|444.11|446.08|444.18|446|444.1|9
1732062420000|2024-11-20 00:27:00|446.02|444.12|445.9|444|446.03|444.13|445.9|444|9
1732062430000|2024-11-20 00:27:10|445.89|443.99|445.81|443.91|445.89|443.99|445.78|443.88|9
1732062440000|2024-11-20 00:27:20|445.77|443.87|445.52|443.62|445.79|443.89|445.49|443.59|13
1732062450000|2024-11-20 00:27:30|445.51|443.61|445.41|443.51|445.51|443.61|445.34|443.44|23
1732062460000|2024-11-20 00:27:40|445.4|443.5|445.08|443.18|445.4|443.5|445.01|443.11|23
1732062470000|2024-11-20 00:27:50|445.07|443.17|445.09|443.19|445.12|443.22|445.07|443.17|13
1732062480000|2024-11-20 00:28:00|445.04|443.14|444.94|443.04|445.05|443.15|444.94|443.04|8
1732062490000|2024-11-20 00:28:10|444.95|443.05|444.95|443.05|444.95|443.05|444.87|442.97|12
1732062500000|2024-11-20 00:28:20|444.96|443.06|445.46|443.56|445.46|443.56|444.96|443.06|16
1732062510000|2024-11-20 00:28:30|445.47|443.57|445.36|443.46|445.47|443.57|445.34|443.44|11
1732062520000|2024-11-20 00:28:40|445.37|443.47|445.17|443.27|445.37|443.47|445.08|443.18|13
1732062530000|2024-11-20 00:28:50|445.18|443.28|445.17|443.27|445.18|443.28|445.17|443.27|4
1732062540000|2024-11-20 00:29:00|445.18|443.28|445.09|443.19|445.19|443.29|445.08|443.18|6
1732062550000|2024-11-20 00:29:10|445.1|443.2|444.97|443.07|445.14|443.24|444.94|443.04|11
1732062560000|2024-11-20 00:29:20|444.96|443.06|445.01|443.11|445.01|443.11|444.96|443.06|6
1732062570000|2024-11-20 00:29:30|445.02|443.12|445.05|443.15|445.05|443.15|445|443.1|8
1732062580000|2024-11-20 00:29:40|445.01|443.11|445.01|443.11|445.01|443.11|445.01|443.11|1
1732062590000|2024-11-20 00:29:50|445.02|443.12|444.88|442.98|445.02|443.12|444.88|442.98|3
1732062600000|2024-11-20 00:30:00|444.89|442.99|444.91|443.01|444.91|443.01|444.89|442.99|3
1732062610000|2024-11-20 00:30:10|444.92|443.02|445.09|443.19|445.09|443.19|444.92|443.02|8
1732062620000|2024-11-20 00:30:20|445.1|443.2|445.08|443.18|445.1|443.2|445.08|443.18|7
1732062630000|2024-11-20 00:30:30|445.07|443.17|444.85|442.95|445.07|443.17|444.85|442.95|11
1732062640000|2024-11-20 00:30:40|444.86|442.96|444.59|442.69|444.86|442.96|444.55|442.65|13
1732062650000|2024-11-20 00:30:50|444.54|442.64|444.62|442.72|444.62|442.72|444.53|442.63|15
1732062660000|2024-11-20 00:31:00|444.63|442.73|444.55|442.65|444.64|442.74|444.54|442.64|8
1732062670000|2024-11-20 00:31:10|444.56|442.66|444.89|442.99|444.89|442.99|444.56|442.66|9
1732062680000|2024-11-20 00:31:20|444.88|442.98|444.88|442.98|444.88|442.98|444.88|442.98|1
1732062690000|2024-11-20 00:31:30|444.87|442.97|444.91|443.01|444.91|443.01|444.87|442.97|7
1732062700000|2024-11-20 00:31:40|444.9|443|445.01|443.11|445.01|443.11|444.9|443|3
1732062710000|2024-11-20 00:31:50|445.02|443.12|445.03|443.13|445.03|443.13|445.02|443.12|2
1732062720000|2024-11-20 00:32:00|445.04|443.14|445.19|443.29|445.19|443.29|445.04|443.14|11
1732062730000|2024-11-20 00:32:10|445.27|443.37|445.22|443.32|445.3|443.4|445.2|443.3|10
1732062740000|2024-11-20 00:32:20|445.17|443.27|445.08|443.18|445.17|443.27|445.08|443.18|13
1732062750000|2024-11-20 00:32:30|445.09|443.19|445.04|443.14|445.11|443.21|444.99|443.09|11
1732062760000|2024-11-20 00:32:40|445.05|443.15|445.02|443.12|445.05|443.15|444.98|443.08|13
1732062770000|2024-11-20 00:32:50|444.78|442.88|444.78|442.88|444.79|442.89|444.78|442.88|5
1732062780000|2024-11-20 00:33:00|444.77|442.87|444.71|442.81|444.77|442.87|444.71|442.81|7
1732062790000|2024-11-20 00:33:10|444.87|442.97|444.81|442.91|444.87|442.97|444.81|442.91|2
1732062800000|2024-11-20 00:33:20|444.88|442.98|445.37|443.47|445.38|443.48|444.88|442.98|18
1732062810000|2024-11-20 00:33:30|445.36|443.46|445.35|443.45|445.37|443.47|445.35|443.45|4
1732062820000|2024-11-20 00:33:40|445.34|443.44|445.34|443.44|445.35|443.45|445.33|443.43|5
1732062830000|2024-11-20 00:33:50|445.35|443.45|445.53|443.63|445.53|443.63|445.35|443.45|10
1732062840000|2024-11-20 00:34:00|445.54|443.64|445.71|443.81|445.71|443.81|445.54|443.64|4
1732062850000|2024-11-20 00:34:10|445.7|443.8|445.44|443.54|445.7|443.8|445.44|443.54|11
1732062860000|2024-11-20 00:34:20|445.43|443.53|445.18|443.28|445.43|443.53|445.18|443.28|9
1732062870000|2024-11-20 00:34:30|445.19|443.29|445.18|443.28|445.19|443.29|445.18|443.28|2
1732062880000|2024-11-20 00:34:40|445.19|443.29|445.21|443.31|445.21|443.31|445.19|443.29|3
1732062890000|2024-11-20 00:34:50|445.22|443.32|445.25|443.35|445.25|443.35|445.22|443.32|4
1732062900000|2024-11-20 00:35:00|445.26|443.36|445.13|443.23|445.38|443.48|445.13|443.23|13
1732062910000|2024-11-20 00:35:10|445.12|443.22|444.66|442.76|445.12|443.22|444.64|442.74|17
1732062920000|2024-11-20 00:35:20|444.67|442.77|444.7|442.8|444.7|442.8|444.67|442.77|4
1732062930000|2024-11-20 00:35:30|444.71|442.81|445.02|443.12|445.02|443.12|444.71|442.81|15
1732062940000|2024-11-20 00:35:40|445.03|443.13|444.86|442.96|445.11|443.21|444.86|442.96|12
1732062950000|2024-11-20 00:35:50|444.85|442.95|444.91|443.01|444.91|443.01|444.81|442.91|12
1732062960000|2024-11-20 00:36:00|444.92|443.02|445.14|443.24|445.14|443.24|444.92|443.02|8
1732062970000|2024-11-20 00:36:10|445.15|443.25|445.7|443.8|445.7|443.8|445.15|443.25|21
1732062980000|2024-11-20 00:36:20|445.71|443.81|445.79|443.89|445.79|443.89|445.71|443.81|8
1732062990000|2024-11-20 00:36:30|445.8|443.9|446.04|444.14|446.04|444.14|445.8|443.9|11
1732063000000|2024-11-20 00:36:40|446.05|444.15|446.09|444.19|446.09|444.19|446.05|444.15|5
1732063010000|2024-11-20 00:36:50|446.1|444.2|445.88|443.98|446.13|444.23|445.88|443.98|16
1732063020000|2024-11-20 00:37:00|445.89|443.99|445.91|444.01|445.92|444.02|445.89|443.99|5
1732063030000|2024-11-20 00:37:10|445.86|443.96|445.82|443.92|445.87|443.97|445.81|443.91|10
1732063040000|2024-11-20 00:37:20|445.81|443.91|445.8|443.9|445.81|443.91|445.79|443.89|4
1732063050000|2024-11-20 00:37:30|445.81|443.91|445.99|444.09|445.99|444.09|445.81|443.91|7
1732063060000|2024-11-20 00:37:40|446|444.1|446.04|444.14|446.04|444.14|446|444.1|5
1732063070000|2024-11-20 00:37:50|446.05|444.15|446.08|444.18|446.08|444.18|446.05|444.15|4
1732063080000|2024-11-20 00:38:00|446.09|444.19|446.21|444.31|446.21|444.31|446.09|444.19|7
1732063090000|2024-11-20 00:38:10|446.22|444.32|446.31|444.41|446.31|444.41|446.22|444.32|12
1732063100000|2024-11-20 00:38:20|446.32|444.42|446.38|444.48|446.38|444.48|446.32|444.42|7
1732063110000|2024-11-20 00:38:30|446.39|444.49|446.45|444.55|446.45|444.55|446.39|444.49|7
1732063120000|2024-11-20 00:38:40|446.46|444.56|446.37|444.47|446.46|444.56|446.37|444.47|2
1732063130000|2024-11-20 00:38:50|446.2|444.3|446.22|444.32|446.25|444.35|446.19|444.29|6
1732063140000|2024-11-20 00:39:00|446.21|444.31|446.06|444.16|446.21|444.31|446.05|444.15|15
1732063150000|2024-11-20 00:39:10|446.05|444.15|446.08|444.18|446.09|444.19|446.05|444.15|10
1732063160000|2024-11-20 00:39:20|446.07|444.17|445.86|443.96|446.07|444.17|445.82|443.92|11
1732063170000|2024-11-20 00:39:30|445.87|443.97|445.86|443.96|445.89|443.99|445.86|443.96|11
1732063180000|2024-11-20 00:39:40|445.82|443.92|445.84|443.94|445.85|443.95|445.82|443.92|8
1732063190000|2024-11-20 00:39:50|445.85|443.95|445.9|444|445.98|444.08|445.83|443.93|13
1732063200000|2024-11-20 00:40:00|445.91|444.01|446.06|444.16|446.12|444.22|445.91|444.01|12
1732063210000|2024-11-20 00:40:10|446.05|444.15|446.06|444.16|446.08|444.18|446.01|444.11|12
1732063220000|2024-11-20 00:40:20|446.16|444.26|446.4|444.5|446.4|444.5|446.16|444.26|13
1732063230000|2024-11-20 00:40:30|446.41|444.51|446.49|444.59|446.5|444.6|446.41|444.51|6
1732063240000|2024-11-20 00:40:40|446.56|444.66|446.59|444.69|446.59|444.69|446.56|444.66|4
1732063250000|2024-11-20 00:40:50|446.6|444.7|446.58|444.68|446.61|444.71|446.58|444.68|5
1732063260000|2024-11-20 00:41:00|446.49|444.59|446.52|444.62|446.52|444.62|446.49|444.59|3
1732063270000|2024-11-20 00:41:10|446.53|444.63|446.53|444.63|446.53|444.63|446.53|444.63|1
1732063280000|2024-11-20 00:41:20|446.56|444.66|446.65|444.75|446.65|444.75|446.56|444.66|9
1732063290000|2024-11-20 00:41:30|446.61|444.71|446.48|444.58|446.61|444.71|446.48|444.58|4
1732063300000|2024-11-20 00:41:40|446.49|444.59|446.52|444.62|446.52|444.62|446.49|444.59|4
1732063310000|2024-11-20 00:41:50|446.53|444.63|446.57|444.67|446.57|444.67|446.53|444.63|5
1732063320000|2024-11-20 00:42:00|446.58|444.68|446.58|444.68|446.58|444.68|446.58|444.68|1
1732063330000|2024-11-20 00:42:10|446.59|444.69|446.69|444.79|446.7|444.8|446.58|444.68|7
1732063340000|2024-11-20 00:42:20|446.7|444.8|446.72|444.82|446.83|444.93|446.7|444.8|15
1732063350000|2024-11-20 00:42:30|446.73|444.83|446.73|444.83|446.73|444.83|446.68|444.78|14
1732063360000|2024-11-20 00:42:40|446.65|444.75|446.72|444.82|446.72|444.82|446.6|444.7|9
1732063370000|2024-11-20 00:42:50|446.68|444.78|446.52|444.62|446.68|444.78|446.5|444.6|9
1732063380000|2024-11-20 00:43:00|446.53|444.63|446.58|444.68|446.59|444.69|446.52|444.62|6
1732063390000|2024-11-20 00:43:10|446.57|444.67|446.09|444.19|446.57|444.67|446.09|444.19|22
1732063400000|2024-11-20 00:43:20|446.08|444.18|446.06|444.16|446.08|444.18|446.06|444.16|3
1732063410000|2024-11-20 00:43:30|446.07|444.17|446.15|444.25|446.16|444.26|446.07|444.17|6
1732063420000|2024-11-20 00:43:40|446.16|444.26|446.2|444.3|446.2|444.3|446.16|444.26|5
1732063430000|2024-11-20 00:43:50|446.29|444.39|446.4|444.5|446.42|444.52|446.29|444.39|11
1732063440000|2024-11-20 00:44:00|446.24|444.34|446.3|444.4|446.3|444.4|446.24|444.34|7
1732063450000|2024-11-20 00:44:10|446.31|444.41|446.33|444.43|446.34|444.44|446.31|444.41|5
1732063460000|2024-11-20 00:44:20|446.32|444.42|446.24|444.34|446.32|444.42|446.19|444.29|7
1732063470000|2024-11-20 00:44:30|446.25|444.35|446.25|444.35|446.25|444.35|446.24|444.34|3
1732063490000|2024-11-20 00:44:50|446.26|444.36|446.15|444.25|446.26|444.36|446.04|444.14|12
1732063500000|2024-11-20 00:45:00|446.16|444.26|446.19|444.29|446.27|444.37|446.16|444.26|17
1732063510000|2024-11-20 00:45:10|446.2|444.3|446.09|444.19|446.24|444.34|446.09|444.19|11
1732063520000|2024-11-20 00:45:20|446.04|444.14|445.68|443.78|446.04|444.14|445.65|443.75|12
1732063530000|2024-11-20 00:45:30|445.69|443.79|445.67|443.77|445.7|443.8|445.64|443.74|8
1732063540000|2024-11-20 00:45:40|445.66|443.76|445.67|443.77|445.67|443.77|445.65|443.75|4
1732063550000|2024-11-20 00:45:50|445.68|443.78|445.71|443.81|445.71|443.81|445.68|443.78|4
1732063560000|2024-11-20 00:46:00|445.72|443.82|445.83|443.93|445.95|444.05|445.72|443.82|7
1732063570000|2024-11-20 00:46:10|445.97|444.07|445.91|444.01|445.99|444.09|445.91|444.01|7
1732063580000|2024-11-20 00:46:20|445.8|443.9|445.8|443.9|445.84|443.94|445.8|443.9|9
1732063590000|2024-11-20 00:46:30|445.81|443.91|445.68|443.78|445.83|443.93|445.68|443.78|10
1732063600000|2024-11-20 00:46:40|445.69|443.79|445.73|443.83|445.73|443.83|445.68|443.78|7
1732063610000|2024-11-20 00:46:50|445.78|443.88|445.71|443.81|445.86|443.96|445.7|443.8|22
1732063620000|2024-11-20 00:47:00|445.72|443.82|445.74|443.84|445.74|443.84|445.72|443.82|5
1732063630000|2024-11-20 00:47:10|445.73|443.83|445.69|443.79|445.73|443.83|445.68|443.78|4
1732063640000|2024-11-20 00:47:20|445.68|443.78|445.7|443.8|445.7|443.8|445.68|443.78|3
1732063650000|2024-11-20 00:47:30|445.71|443.81|445.64|443.74|445.71|443.81|445.64|443.74|6
1732063660000|2024-11-20 00:47:40|445.56|443.66|445.54|443.64|445.59|443.69|445.48|443.58|12
1732063670000|2024-11-20 00:47:50|445.55|443.65|445.55|443.65|445.58|443.68|445.54|443.64|9
1732063680000|2024-11-20 00:48:00|445.53|443.63|445.36|443.46|445.53|443.63|445.36|443.46|15
1732063690000|2024-11-20 00:48:10|445.37|443.47|445.26|443.36|445.39|443.49|445.26|443.36|9
1732063700000|2024-11-20 00:48:20|445.27|443.37|445.32|443.42|445.32|443.42|445.27|443.37|6
1732063710000|2024-11-20 00:48:30|445.33|443.43|445.43|443.53|445.43|443.53|445.33|443.43|11
1732063720000|2024-11-20 00:48:40|445.45|443.55|445.44|443.54|445.62|443.72|445.43|443.53|16
1732063730000|2024-11-20 00:48:50|445.45|443.55|445.57|443.67|445.57|443.67|445.45|443.55|13
1732063740000|2024-11-20 00:49:00|445.58|443.68|445.59|443.69|445.66|443.76|445.58|443.68|11
1732063750000|2024-11-20 00:49:10|445.6|443.7|445.38|443.48|445.6|443.7|445.38|443.48|16
1732063760000|2024-11-20 00:49:20|445.41|443.51|445.57|443.67|445.57|443.67|445.41|443.51|17
1732063770000|2024-11-20 00:49:30|445.58|443.68|445.4|443.5|445.58|443.68|445.4|443.5|10
1732063780000|2024-11-20 00:49:40|445.41|443.51|445.47|443.57|445.47|443.57|445.41|443.51|9
1732063790000|2024-11-20 00:49:50|445.48|443.58|445.39|443.49|445.49|443.59|445.39|443.49|9
1732063800000|2024-11-20 00:50:00|445.4|443.5|445.14|443.24|445.4|443.5|445.13|443.23|14
1732063810000|2024-11-20 00:50:10|445.15|443.25|445.11|443.21|445.17|443.27|445.11|443.21|10
1732063820000|2024-11-20 00:50:20|445.1|443.2|445.28|443.38|445.35|443.45|445.09|443.19|13
1732063830000|2024-11-20 00:50:30|445.27|443.37|445.11|443.21|445.27|443.37|445.11|443.21|11
1732063840000|2024-11-20 00:50:40|445.12|443.22|445.09|443.19|445.18|443.28|445.08|443.18|15
1732063850000|2024-11-20 00:50:50|445.08|443.18|445.04|443.14|445.09|443.19|445.01|443.11|9
1732063860000|2024-11-20 00:51:00|445.05|443.15|445.14|443.24|445.26|443.36|445.05|443.15|12
1732063870000|2024-11-20 00:51:10|445.15|443.25|445.04|443.14|445.15|443.25|444.99|443.09|10
1732063880000|2024-11-20 00:51:20|445.05|443.15|445.11|443.21|445.11|443.21|445.05|443.15|9
1732063890000|2024-11-20 00:51:30|445.1|443.2|445.08|443.18|445.12|443.22|445.05|443.15|8
1732063900000|2024-11-20 00:51:40|445.09|443.19|445.06|443.16|445.1|443.2|445.04|443.14|10
1732063910000|2024-11-20 00:51:50|445.07|443.17|445.13|443.23|445.13|443.23|445.07|443.17|7
1732063920000|2024-11-20 00:52:00|445.14|443.24|445.08|443.18|445.18|443.28|445.05|443.15|9
1732063930000|2024-11-20 00:52:10|445.03|443.13|445.09|443.19|445.09|443.19|445|443.1|8
1732063940000|2024-11-20 00:52:20|445.1|443.2|445.17|443.27|445.17|443.27|445.1|443.2|8
1732063950000|2024-11-20 00:52:30|445.18|443.28|445.36|443.46|445.36|443.46|445.18|443.28|11
1732063960000|2024-11-20 00:52:40|445.37|443.47|445.4|443.5|445.4|443.5|445.37|443.47|4
1732063970000|2024-11-20 00:52:50|445.41|443.51|445.43|443.53|445.43|443.53|445.41|443.51|5
1732063980000|2024-11-20 00:53:00|445.46|443.56|445.82|443.92|445.84|443.94|445.46|443.56|19
1732063990000|2024-11-20 00:53:10|445.83|443.93|446.13|444.23|446.13|444.23|445.83|443.93|15
1732064000000|2024-11-20 00:53:20|446.14|444.24|446.1|444.2|446.14|444.24|446.05|444.15|9
1732064010000|2024-11-20 00:53:30|446.11|444.21|446.11|444.21|446.14|444.24|446.09|444.19|13
1732064020000|2024-11-20 00:53:40|446.06|444.16|446.13|444.23|446.13|444.23|446.06|444.16|12
1732064030000|2024-11-20 00:53:50|446.14|444.24|446.11|444.21|446.2|444.3|446.09|444.19|6
1732064040000|2024-11-20 00:54:00|446.12|444.22|445.85|443.95|446.17|444.27|445.85|443.95|10
1732064050000|2024-11-20 00:54:10|445.66|443.76|445.88|443.98|445.88|443.98|445.66|443.76|8
1732064060000|2024-11-20 00:54:20|445.89|443.99|445.89|443.99|445.89|443.99|445.89|443.99|1
1732064070000|2024-11-20 00:54:30|445.9|444|445.91|444.01|445.91|444.01|445.9|444|4
1732064080000|2024-11-20 00:54:40|445.9|444|445.9|444|445.9|444|445.9|444|1
1732064090000|2024-11-20 00:54:50|445.77|443.87|445.77|443.87|445.77|443.87|445.77|443.87|1
1732064100000|2024-11-20 00:55:00|445.78|443.88|445.79|443.89|445.79|443.89|445.76|443.86|4
1732064110000|2024-11-20 00:55:10|445.8|443.9|445.8|443.9|445.8|443.9|445.79|443.89|3
1732064120000|2024-11-20 00:55:20|445.81|443.91|446|444.1|446|444.1|445.81|443.91|8
1732064130000|2024-11-20 00:55:30|445.99|444.09|445.95|444.05|446.01|444.11|445.94|444.04|7
1732064140000|2024-11-20 00:55:40|445.96|444.06|445.98|444.08|445.99|444.09|445.96|444.06|7
1732064150000|2024-11-20 00:55:50|445.99|444.09|445.91|444.01|446.03|444.13|445.91|444.01|8
1732064160000|2024-11-20 00:56:00|445.92|444.02|445.84|443.94|445.92|444.02|445.84|443.94|4
1732064170000|2024-11-20 00:56:10|445.85|443.95|445.86|443.96|445.86|443.96|445.85|443.95|2
1732064180000|2024-11-20 00:56:20|445.87|443.97|445.91|444.01|445.91|444.01|445.87|443.97|4
1732064190000|2024-11-20 00:56:30|445.92|444.02|445.92|444.02|445.92|444.02|445.92|444.02|1
1732064200000|2024-11-20 00:56:40|445.91|444.01|446.51|444.61|446.61|444.71|445.91|444.01|10
1732064210000|2024-11-20 00:56:50|446.52|444.62|446.64|444.74|446.64|444.74|446.52|444.62|12
1732064220000|2024-11-20 00:57:00|446.65|444.75|446.49|444.59|446.65|444.75|446.49|444.59|8
1732064230000|2024-11-20 00:57:10|446.48|444.58|446.21|444.31|446.48|444.58|446.2|444.3|13
1732064240000|2024-11-20 00:57:20|446.22|444.32|446.01|444.11|446.23|444.33|446|444.1|11
1732064250000|2024-11-20 00:57:30|446.02|444.12|446.09|444.19|446.09|444.19|446|444.1|11
1732064260000|2024-11-20 00:57:40|446.1|444.2|445.99|444.09|446.15|444.25|445.99|444.09|9
1732064270000|2024-11-20 00:57:50|445.98|444.08|445.97|444.07|445.98|444.08|445.97|444.07|2
1732064280000|2024-11-20 00:58:00|445.95|444.05|445.78|443.88|445.97|444.07|445.78|443.88|7
1732064290000|2024-11-20 00:58:10|445.77|443.87|445.73|443.83|445.77|443.87|445.73|443.83|6
1732064300000|2024-11-20 00:58:20|445.68|443.78|445.56|443.66|445.68|443.78|445.51|443.61|9
1732064320000|2024-11-20 00:58:40|445.57|443.67|445.52|443.62|445.57|443.67|445.52|443.62|5
1732064330000|2024-11-20 00:58:50|445.53|443.63|445.51|443.61|445.53|443.63|445.51|443.61|3
1732064340000|2024-11-20 00:59:00|445.42|443.52|445.4|443.5|445.44|443.54|445.4|443.5|9
1732064350000|2024-11-20 00:59:10|445.3|443.4|445.25|443.35|445.31|443.41|445.22|443.32|14
1732064360000|2024-11-20 00:59:20|445.26|443.36|445.34|443.44|445.41|443.51|445.25|443.35|13
1732064370000|2024-11-20 00:59:30|445.3|443.4|445.34|443.44|445.34|443.44|445.3|443.4|5
1732064380000|2024-11-20 00:59:40|445.33|443.43|445.18|443.28|445.33|443.43|445.18|443.28|9
1732064390000|2024-11-20 00:59:50|445.19|443.29|445.12|443.22|445.19|443.29|445.12|443.22|11
1732064400000|2024-11-20 01:00:00|445.05|443.15|445.01|443.11|445.05|443.15|445.01|443.11|8
1732064410000|2024-11-20 01:00:10|445|443.1|445.25|443.35|445.28|443.38|444.99|443.09|13
1732064420000|2024-11-20 01:00:20|445.26|443.36|445.38|443.48|445.38|443.48|445.26|443.36|11
1732064430000|2024-11-20 01:00:30|445.37|443.47|445.59|443.69|445.6|443.7|445.37|443.47|15
1732064440000|2024-11-20 01:00:40|445.57|443.67|445.61|443.71|445.61|443.71|445.52|443.62|13
1732064450000|2024-11-20 01:00:50|445.62|443.72|445.76|443.86|445.76|443.86|445.62|443.72|10
1732064460000|2024-11-20 01:01:00|445.8|443.9|445.8|443.9|445.95|444.05|445.77|443.87|12
1732064470000|2024-11-20 01:01:10|445.79|443.89|445.62|443.72|445.79|443.89|445.62|443.72|13
1732064490000|2024-11-20 01:01:30|445.61|443.71|445.55|443.65|445.61|443.71|445.55|443.65|4
1732064500000|2024-11-20 01:01:40|445.46|443.56|445.36|443.46|445.47|443.57|445.36|443.46|3
1732064510000|2024-11-20 01:01:50|445.27|443.37|446|444.1|446.03|444.13|445.27|443.37|10
1732064520000|2024-11-20 01:02:00|445.99|444.09|445.92|444.02|445.99|444.09|445.9|444|8
1732064530000|2024-11-20 01:02:10|445.93|444.03|445.79|443.89|445.93|444.03|445.79|443.89|14
1732064540000|2024-11-20 01:02:20|445.82|443.92|445.81|443.91|445.9|444|445.81|443.91|10
1732064550000|2024-11-20 01:02:30|445.8|443.9|445.85|443.95|445.89|443.99|445.8|443.9|10
1732064560000|2024-11-20 01:02:40|445.84|443.94|445.7|443.8|445.84|443.94|445.7|443.8|8
1732064570000|2024-11-20 01:02:50|445.69|443.79|445.42|443.52|445.7|443.8|445.42|443.52|12
1732064580000|2024-11-20 01:03:00|445.41|443.51|445.57|443.67|445.57|443.67|445.41|443.51|9
1732064590000|2024-11-20 01:03:10|445.58|443.68|445.83|443.93|445.83|443.93|445.58|443.68|9
1732064600000|2024-11-20 01:03:20|445.82|443.92|445.82|443.92|445.82|443.92|445.82|443.92|1
1732064610000|2024-11-20 01:03:30|445.81|443.91|445.66|443.76|445.81|443.91|445.66|443.76|7
1732064620000|2024-11-20 01:03:40|445.65|443.75|445.75|443.85|445.76|443.86|445.65|443.75|13
1732064630000|2024-11-20 01:03:50|445.74|443.84|446.06|444.16|446.06|444.16|445.74|443.84|16
1732064640000|2024-11-20 01:04:00|446.11|444.21|446.42|444.52|446.42|444.52|446.11|444.21|20
1732064650000|2024-11-20 01:04:10|446.5|444.6|446.61|444.71|446.61|444.71|446.5|444.6|7
1732064660000|2024-11-20 01:04:20|446.6|444.7|446.49|444.59|446.72|444.82|446.48|444.58|15
1732064670000|2024-11-20 01:04:30|446.48|444.58|446.7|444.8|446.7|444.8|446.48|444.58|16
1732064680000|2024-11-20 01:04:40|446.71|444.81|446.89|444.99|446.9|445|446.71|444.81|9
1732064690000|2024-11-20 01:04:50|446.88|444.98|447.65|445.75|447.78|445.88|446.88|444.98|19
1732064700000|2024-11-20 01:05:00|447.66|445.76|447.44|445.54|447.68|445.78|447.44|445.54|18
1732064710000|2024-11-20 01:05:10|447.43|445.53|447.03|445.13|447.43|445.53|447.03|445.13|20
1732064720000|2024-11-20 01:05:20|447.02|445.12|446.94|445.04|447.02|445.12|446.93|445.03|6
1732064730000|2024-11-20 01:05:30|447.03|445.13|447.08|445.18|447.14|445.24|447|445.1|5
1732064740000|2024-11-20 01:05:40|447.09|445.19|446.91|445.01|447.09|445.19|446.91|445.01|6
1732064750000|2024-11-20 01:05:50|446.92|445.02|446.94|445.04|446.95|445.05|446.92|445.02|7
1732064760000|2024-11-20 01:06:00|446.87|444.97|446.83|444.93|446.91|445.01|446.83|444.93|10
1732064770000|2024-11-20 01:06:10|446.84|444.94|446.86|444.96|446.87|444.97|446.8|444.9|8
1732064780000|2024-11-20 01:06:20|446.79|444.89|447.1|445.2|447.1|445.2|446.79|444.89|14
1732064790000|2024-11-20 01:06:30|447.11|445.21|447.2|445.3|447.2|445.3|447.11|445.21|8
1732064800000|2024-11-20 01:06:40|447.21|445.31|447.21|445.31|447.22|445.32|447.21|445.31|3
1732064820000|2024-11-20 01:07:00|447.22|445.32|447.07|445.17|447.22|445.32|447.07|445.17|11
1732064830000|2024-11-20 01:07:10|447.06|445.16|446.73|444.83|447.06|445.16|446.73|444.83|16
1732064840000|2024-11-20 01:07:20|446.72|444.82|446.71|444.81|446.72|444.82|446.71|444.81|2
1732064850000|2024-11-20 01:07:30|446.7|444.8|446.63|444.73|446.76|444.86|446.6|444.7|10
1732064860000|2024-11-20 01:07:40|446.64|444.74|446.54|444.64|446.64|444.74|446.51|444.61|14
1732064870000|2024-11-20 01:07:50|446.55|444.65|446.67|444.77|446.67|444.77|446.55|444.65|10
1732064880000|2024-11-20 01:08:00|446.66|444.76|446.57|444.67|446.7|444.8|446.52|444.62|13
1732064890000|2024-11-20 01:08:10|446.55|444.65|446.51|444.61|446.57|444.67|446.5|444.6|5
1732064910000|2024-11-20 01:08:30|446.5|444.6|446.49|444.59|446.5|444.6|446.47|444.57|10
1732064920000|2024-11-20 01:08:40|446.48|444.58|446.45|444.55|446.48|444.58|446.44|444.54|4
1732064930000|2024-11-20 01:08:50|446.44|444.54|446.44|444.54|446.44|444.54|446.44|444.54|1
1732064940000|2024-11-20 01:09:00|446.43|444.53|446.58|444.68|446.58|444.68|446.4|444.5|12
1732064950000|2024-11-20 01:09:10|446.59|444.69|446.67|444.77|446.67|444.77|446.59|444.69|15
1732064960000|2024-11-20 01:09:20|446.66|444.76|446.58|444.68|446.72|444.82|446.57|444.67|13
1732064970000|2024-11-20 01:09:30|446.59|444.69|446.56|444.66|446.69|444.79|446.55|444.65|11
1732064980000|2024-11-20 01:09:40|446.57|444.67|446.48|444.58|446.57|444.67|446.48|444.58|11
1732064990000|2024-11-20 01:09:50|446.49|444.59|446.46|444.56|446.51|444.61|446.44|444.54|12
1732065000000|2024-11-20 01:10:00|446.39|444.49|446.3|444.4|446.39|444.49|446.23|444.33|15
1732065010000|2024-11-20 01:10:10|446.31|444.41|446.36|444.46|446.39|444.49|446.31|444.41|13
1732065020000|2024-11-20 01:10:20|446.35|444.45|446.27|444.37|446.38|444.48|446.23|444.33|16
1732065030000|2024-11-20 01:10:30|446.26|444.36|446.17|444.27|446.31|444.41|446.15|444.25|11
1732065040000|2024-11-20 01:10:40|446.16|444.26|446.1|444.2|446.17|444.27|446.1|444.2|13
1732065050000|2024-11-20 01:10:50|446.11|444.21|446.09|444.19|446.11|444.21|446.07|444.17|10
1732065060000|2024-11-20 01:11:00|446.08|444.18|446.05|444.15|446.08|444.18|445.99|444.09|13
1732065070000|2024-11-20 01:11:10|446|444.1|445.42|443.52|446.01|444.11|445.42|443.52|22
1732065080000|2024-11-20 01:11:20|445.43|443.53|445.49|443.59|445.5|443.6|445.42|443.52|12
1732065090000|2024-11-20 01:11:30|445.52|443.62|445.43|443.53|445.52|443.62|445.39|443.49|12
1732065100000|2024-11-20 01:11:40|445.44|443.54|445.34|443.44|445.44|443.54|445.34|443.44|12
1732065110000|2024-11-20 01:11:50|445.35|443.45|445.1|443.2|445.35|443.45|445.09|443.19|16
1732065120000|2024-11-20 01:12:00|445.11|443.21|445.09|443.19|445.12|443.22|445.07|443.17|13
1732065130000|2024-11-20 01:12:10|445.1|443.2|445.05|443.15|445.12|443.22|445.02|443.12|16
1732065140000|2024-11-20 01:12:20|445.19|443.29|445.21|443.31|445.23|443.33|445.19|443.29|9
1732065150000|2024-11-20 01:12:30|445.18|443.28|445.13|443.23|445.18|443.28|445.13|443.23|10
1732065160000|2024-11-20 01:12:40|445.14|443.24|445.34|443.44|445.36|443.46|445.14|443.24|18
1732065170000|2024-11-20 01:12:50|445.29|443.39|445.28|443.38|445.29|443.39|445.27|443.37|8
1732065180000|2024-11-20 01:13:00|445.29|443.39|445.21|443.31|445.29|443.39|445.2|443.3|17
1732065190000|2024-11-20 01:13:10|445.2|443.3|445.17|443.27|445.2|443.3|445.16|443.26|15
1732065200000|2024-11-20 01:13:20|445.07|443.17|445.12|443.22|445.12|443.22|445.07|443.17|12
1732065210000|2024-11-20 01:13:30|445.11|443.21|445.22|443.32|445.22|443.32|445.01|443.11|9
1732065220000|2024-11-20 01:13:40|445.23|443.33|445.19|443.29|445.24|443.34|445.19|443.29|11
1732065230000|2024-11-20 01:13:50|445.18|443.28|445.18|443.28|445.18|443.28|445.18|443.28|1
1732065240000|2024-11-20 01:14:00|445.14|443.24|445.16|443.26|445.16|443.26|445.14|443.24|3
1732065250000|2024-11-20 01:14:10|445.17|443.27|445.19|443.29|445.19|443.29|445.17|443.27|3
1732065260000|2024-11-20 01:14:20|445.18|443.28|445.24|443.34|445.24|443.34|445.16|443.26|9
1732065270000|2024-11-20 01:14:30|445.23|443.33|445.42|443.52|445.42|443.52|445.21|443.31|10
1732065280000|2024-11-20 01:14:40|445.43|443.53|445.39|443.49|445.43|443.53|445.32|443.42|3
1732065290000|2024-11-20 01:14:50|445.35|443.45|445.42|443.52|445.42|443.52|445.35|443.45|5
1732065300000|2024-11-20 01:15:00|445.43|443.53|445.42|443.52|445.5|443.6|445.42|443.52|13
1732065310000|2024-11-20 01:15:10|445.43|443.53|445.69|443.79|445.69|443.79|445.42|443.52|14
1732065320000|2024-11-20 01:15:20|445.65|443.75|445.51|443.61|445.65|443.75|445.51|443.61|9
1732065330000|2024-11-20 01:15:30|445.5|443.6|445.43|443.53|445.5|443.6|445.43|443.53|5
1732065340000|2024-11-20 01:15:40|445.42|443.52|445.12|443.22|445.42|443.52|445.12|443.22|13
1732065350000|2024-11-20 01:15:50|445.11|443.21|444.88|442.98|445.11|443.21|444.88|442.98|10
1732065360000|2024-11-20 01:16:00|444.86|442.96|444.89|442.99|444.89|442.99|444.86|442.96|6
1732065370000|2024-11-20 01:16:10|444.9|443|444.86|442.96|444.9|443|444.86|442.96|2
1732065380000|2024-11-20 01:16:20|444.87|442.97|444.82|442.92|444.88|442.98|444.74|442.84|12
1732065390000|2024-11-20 01:16:30|444.83|442.93|444.98|443.08|444.98|443.08|444.79|442.89|13
1732065400000|2024-11-20 01:16:40|444.99|443.09|445.19|443.29|445.19|443.29|444.99|443.09|12
1732065410000|2024-11-20 01:16:50|445.2|443.3|445.44|443.54|445.44|443.54|445.2|443.3|13
1732065420000|2024-11-20 01:17:00|445.43|443.53|445.3|443.4|445.44|443.54|445.3|443.4|4
1732065430000|2024-11-20 01:17:10|445.26|443.36|445.21|443.31|445.26|443.36|445.21|443.31|4
1732065440000|2024-11-20 01:17:20|445.11|443.21|445.08|443.18|445.11|443.21|445.08|443.18|4
1732065450000|2024-11-20 01:17:30|445.07|443.17|444.95|443.05|445.07|443.17|444.95|443.05|3
1732065470000|2024-11-20 01:17:50|444.96|443.06|444.96|443.06|444.96|443.06|444.96|443.06|1
1732065480000|2024-11-20 01:18:00|444.97|443.07|444.91|443.01|445|443.1|444.91|443.01|11
1732065490000|2024-11-20 01:18:10|444.9|443|444.51|442.61|444.9|443|444.47|442.57|17
1732065500000|2024-11-20 01:18:20|444.53|442.63|444.13|442.23|444.53|442.63|444.13|442.23|16
1732065510000|2024-11-20 01:18:30|444.14|442.24|444.18|442.28|444.21|442.31|444.13|442.23|11
1732065520000|2024-11-20 01:18:40|444.19|442.29|444.16|442.26|444.19|442.29|444.12|442.22|10
1732065530000|2024-11-20 01:18:50|444.15|442.25|443.91|442.01|444.15|442.25|443.9|442|19
1732065540000|2024-11-20 01:19:00|443.86|441.96|443.88|441.98|443.89|441.99|443.86|441.96|13
1732065550000|2024-11-20 01:19:10|443.89|441.99|443.99|442.09|444|442.1|443.89|441.99|9
1732065560000|2024-11-20 01:19:20|443.94|442.04|443.55|441.65|443.95|442.05|443.52|441.62|14
1732065570000|2024-11-20 01:19:30|443.56|441.66|443.64|441.74|443.67|441.77|443.56|441.66|14
1732065580000|2024-11-20 01:19:40|443.65|441.75|443.78|441.88|443.78|441.88|443.59|441.69|11
1732065590000|2024-11-20 01:19:50|443.77|441.87|443.7|441.8|443.79|441.89|443.7|441.8|5
1732065600000|2024-11-20 01:20:00|443.69|441.79|443.53|441.63|443.69|441.79|443.53|441.63|8
1732065610000|2024-11-20 01:20:10|443.54|441.64|443.55|441.65|443.57|441.67|443.54|441.64|5
1732065620000|2024-11-20 01:20:20|443.54|441.64|443.91|442.01|443.96|442.06|443.54|441.64|15
1732065630000|2024-11-20 01:20:30|443.89|441.99|443.9|442|443.9|442|443.89|441.99|2
1732065640000|2024-11-20 01:20:40|443.92|442.02|444|442.1|444|442.1|443.91|442.01|11
1732065650000|2024-11-20 01:20:50|444.01|442.11|444.02|442.12|444.02|442.12|444.01|442.11|2
1732065660000|2024-11-20 01:21:00|444.03|442.13|444.07|442.17|444.07|442.17|444.02|442.12|3
1732065670000|2024-11-20 01:21:10|444.08|442.18|444.12|442.22|444.12|442.22|444.08|442.18|8
1732065680000|2024-11-20 01:21:20|444.13|442.23|444.15|442.25|444.15|442.25|444.13|442.23|5
1732065690000|2024-11-20 01:21:30|444.16|442.26|444.1|442.2|444.16|442.26|444.08|442.18|8
1732065700000|2024-11-20 01:21:40|444.11|442.21|444.03|442.13|444.19|442.29|444.03|442.13|7
1732065710000|2024-11-20 01:21:50|444.04|442.14|443.92|442.02|444.05|442.15|443.92|442.02|9
1732065720000|2024-11-20 01:22:00|443.93|442.03|444.04|442.14|444.04|442.14|443.88|441.98|15
1732065730000|2024-11-20 01:22:10|444.05|442.15|443.82|441.92|444.05|442.15|443.8|441.9|15
1732065740000|2024-11-20 01:22:20|443.73|441.83|443.14|441.24|443.73|441.83|443.14|441.24|29
1732065750000|2024-11-20 01:22:30|443.13|441.23|442.94|441.04|443.13|441.23|442.94|441.04|17
1732065760000|2024-11-20 01:22:40|442.93|441.03|442.79|440.89|442.93|441.03|442.77|440.87|12
1732065770000|2024-11-20 01:22:50|442.78|440.88|442.76|440.86|442.78|440.88|442.76|440.86|3
1732065780000|2024-11-20 01:23:00|442.75|440.85|442.59|440.69|442.75|440.85|442.59|440.69|3
1732065790000|2024-11-20 01:23:10|442.6|440.7|442.44|440.54|442.6|440.7|442.44|440.54|12
1732065800000|2024-11-20 01:23:20|442.41|440.51|442.26|440.36|442.41|440.51|442.24|440.34|6
1732065810000|2024-11-20 01:23:30|442.27|440.37|442.08|440.18|442.29|440.39|442.08|440.18|9
1732065820000|2024-11-20 01:23:40|442.07|440.17|442.06|440.16|442.08|440.18|442.04|440.14|10
1732065830000|2024-11-20 01:23:50|442.05|440.15|441.86|439.96|442.08|440.18|441.86|439.96|9
1732065840000|2024-11-20 01:24:00|441.85|439.95|441.78|439.88|441.85|439.95|441.78|439.88|8
1732065850000|2024-11-20 01:24:10|441.77|439.87|441.71|439.81|441.77|439.87|441.7|439.8|5
1732065860000|2024-11-20 01:24:20|441.72|439.82|441.71|439.81|441.72|439.82|441.71|439.81|2
1732065870000|2024-11-20 01:24:30|441.7|439.8|441.62|439.72|441.7|439.8|441.59|439.69|5
1732065880000|2024-11-20 01:24:40|441.63|439.73|441.66|439.76|441.66|439.76|441.63|439.73|10
1732065890000|2024-11-20 01:24:50|441.67|439.77|441.58|439.68|441.7|439.8|441.58|439.68|6
1732065900000|2024-11-20 01:25:00|441.59|439.69|441.67|439.77|441.68|439.78|441.59|439.69|4
1732065910000|2024-11-20 01:25:10|441.68|439.78|441.72|439.82|441.72|439.82|441.68|439.78|5
1732065920000|2024-11-20 01:25:20|441.66|439.76|441.63|439.73|441.66|439.76|441.62|439.72|7
1732065930000|2024-11-20 01:25:30|441.5|439.6|441.33|439.43|441.55|439.65|441.32|439.42|10
1732065940000|2024-11-20 01:25:40|441.4|439.5|441.29|439.39|441.4|439.5|441.29|439.39|13
1732065950000|2024-11-20 01:25:50|441.3|439.4|441.31|439.41|441.31|439.41|441.27|439.37|12
1732065960000|2024-11-20 01:26:00|441.3|439.4|441.45|439.55|441.45|439.55|441.21|439.31|17
1732065970000|2024-11-20 01:26:10|441.51|439.61|441.72|439.82|441.72|439.82|441.51|439.61|13
1732065980000|2024-11-20 01:26:20|441.73|439.83|442.05|440.15|442.09|440.19|441.73|439.83|20
1732065990000|2024-11-20 01:26:30|442.06|440.16|442.23|440.33|442.23|440.33|442.06|440.16|20
1732066000000|2024-11-20 01:26:40|442.24|440.34|442.31|440.41|442.32|440.42|442.24|440.34|5
1732066010000|2024-11-20 01:26:50|442.34|440.44|442.19|440.29|442.34|440.44|442.19|440.29|7
1732066020000|2024-11-20 01:27:00|442.2|440.3|442.38|440.48|442.41|440.51|442.19|440.29|21
1732066030000|2024-11-20 01:27:10|442.39|440.49|442.54|440.64|442.54|440.64|442.38|440.48|12
1732066040000|2024-11-20 01:27:20|442.55|440.65|442.57|440.67|442.65|440.75|442.55|440.65|8
1732066050000|2024-11-20 01:27:30|442.56|440.66|442.3|440.4|442.57|440.67|442.3|440.4|7
1732066060000|2024-11-20 01:27:40|442.31|440.41|442.38|440.48|442.38|440.48|442.31|440.41|4
1732066070000|2024-11-20 01:27:50|442.39|440.49|442.38|440.48|442.39|440.49|442.37|440.47|6
1732066080000|2024-11-20 01:28:00|442.39|440.49|442.43|440.53|442.45|440.55|442.38|440.48|5
1732066100000|2024-11-20 01:28:20|442.35|440.45|442.2|440.3|442.35|440.45|442.15|440.25|16
1732066110000|2024-11-20 01:28:30|442.21|440.31|442.28|440.38|442.33|440.43|442.21|440.31|14
1732066120000|2024-11-20 01:28:40|442.24|440.34|442.09|440.19|442.24|440.34|442.05|440.15|13
1732066130000|2024-11-20 01:28:50|442.1|440.2|442.03|440.13|442.13|440.23|442.02|440.12|9
1732066140000|2024-11-20 01:29:00|442.04|440.14|442.13|440.23|442.22|440.32|442.04|440.14|16
1732066150000|2024-11-20 01:29:10|442.15|440.25|442|440.1|442.15|440.25|442|440.1|8
1732066170000|2024-11-20 01:29:30|442.05|440.15|442.34|440.44|442.34|440.44|442.05|440.15|13
1732066180000|2024-11-20 01:29:40|442.35|440.45|442.35|440.45|442.35|440.45|442.35|440.45|1
1732066190000|2024-11-20 01:29:50|442.34|440.44|442.34|440.44|442.34|440.44|442.34|440.44|1
1732066200000|2024-11-20 01:30:00|442.38|440.48|442.18|440.28|442.39|440.49|442.17|440.27|12
1732066210000|2024-11-20 01:30:10|442.19|440.29|442.22|440.32|442.42|440.52|442.19|440.29|15
1732066220000|2024-11-20 01:30:20|442.2|440.3|441.82|439.92|442.2|440.3|441.82|439.92|20
1732066230000|2024-11-20 01:30:30|441.83|439.93|441.99|440.09|442.01|440.11|441.83|439.93|15
1732066240000|2024-11-20 01:30:40|441.94|440.04|441.88|439.98|441.94|440.04|441.85|439.95|11
1732066250000|2024-11-20 01:30:50|441.87|439.97|441.51|439.61|441.9|440|441.47|439.57|17
1732066260000|2024-11-20 01:31:00|441.52|439.62|441.59|439.69|441.6|439.7|441.48|439.58|12
1732066270000|2024-11-20 01:31:10|441.6|439.7|441.31|439.41|441.6|439.7|441.31|439.41|14
1732066280000|2024-11-20 01:31:20|441.3|439.4|441.22|439.32|441.3|439.4|441.18|439.28|15
1732066290000|2024-11-20 01:31:30|441.23|439.33|441.37|439.47|441.37|439.47|441.23|439.33|9
1732066300000|2024-11-20 01:31:40|441.36|439.46|441.27|439.37|441.37|439.47|441.27|439.37|11
1732066310000|2024-11-20 01:31:50|441.28|439.38|441.85|439.95|441.86|439.96|441.28|439.38|19
1732066320000|2024-11-20 01:32:00|441.86|439.96|442.14|440.24|442.14|440.24|441.86|439.96|17
1732066330000|2024-11-20 01:32:10|442.15|440.25|442.42|440.52|442.42|440.52|442.15|440.25|13
1732066340000|2024-11-20 01:32:20|442.43|440.53|442.57|440.67|442.57|440.67|442.43|440.53|9
1732066350000|2024-11-20 01:32:30|442.58|440.68|442.74|440.84|442.86|440.96|442.58|440.68|14
1732066360000|2024-11-20 01:32:40|442.73|440.83|442.82|440.92|442.82|440.92|442.73|440.83|12
1732066370000|2024-11-20 01:32:50|442.83|440.93|443.17|441.27|443.17|441.27|442.83|440.93|16
1732066380000|2024-11-20 01:33:00|443.18|441.28|443.57|441.67|443.6|441.7|443.18|441.28|19
1732066390000|2024-11-20 01:33:10|443.58|441.68|443.56|441.66|443.63|441.73|443.56|441.66|10
1732066400000|2024-11-20 01:33:20|443.57|441.67|443.62|441.72|443.62|441.72|443.57|441.67|9
1732066410000|2024-11-20 01:33:30|443.63|441.73|443.89|441.99|443.89|441.99|443.63|441.73|11
1732066420000|2024-11-20 01:33:40|443.88|441.98|443.81|441.91|443.88|441.98|443.76|441.86|8
1732066430000|2024-11-20 01:33:50|443.65|441.75|443.58|441.68|443.65|441.75|443.58|441.68|11
1732066440000|2024-11-20 01:34:00|443.4|441.5|443.4|441.5|443.42|441.52|443.39|441.49|8
1732066450000|2024-11-20 01:34:10|443.41|441.51|443.54|441.64|443.54|441.64|443.39|441.49|4
1732066460000|2024-11-20 01:34:20|443.56|441.66|443.69|441.79|443.69|441.79|443.56|441.66|5
1732066470000|2024-11-20 01:34:30|443.7|441.8|443.8|441.9|443.83|441.93|443.7|441.8|17
1732066480000|2024-11-20 01:34:40|443.81|441.91|443.86|441.96|443.95|442.05|443.8|441.9|12
1732066490000|2024-11-20 01:34:50|443.87|441.97|443.74|441.84|443.87|441.97|443.71|441.81|10
1732066500000|2024-11-20 01:35:00|443.75|441.85|443.66|441.76|443.79|441.89|443.66|441.76|10
1732066510000|2024-11-20 01:35:10|443.65|441.75|443.4|441.5|443.65|441.75|443.4|441.5|18
1732066520000|2024-11-20 01:35:20|443.41|441.51|443.14|441.24|443.44|441.54|443.14|441.24|15
1732066530000|2024-11-20 01:35:30|443.13|441.23|443.23|441.33|443.23|441.33|443.07|441.17|13
1732066540000|2024-11-20 01:35:40|443.24|441.34|443.29|441.39|443.37|441.47|443.24|441.34|19
1732066550000|2024-11-20 01:35:50|443.3|441.4|443.44|441.54|443.44|441.54|443.3|441.4|14
1732066560000|2024-11-20 01:36:00|443.45|441.55|443.76|441.86|443.77|441.87|443.45|441.55|14
1732066570000|2024-11-20 01:36:10|443.77|441.87|443.9|442|443.93|442.03|443.77|441.87|14
1732066580000|2024-11-20 01:36:20|443.89|441.99|444.31|442.41|444.31|442.41|443.89|441.99|13
1732066590000|2024-11-20 01:36:30|444.3|442.4|444.29|442.39|444.3|442.4|444.25|442.35|10
1732066600000|2024-11-20 01:36:40|444.3|442.4|444.34|442.44|444.34|442.44|444.3|442.4|7
1732066610000|2024-11-20 01:36:50|444.35|442.45|444.34|442.44|444.36|442.46|444.34|442.44|4
1732066620000|2024-11-20 01:37:00|444.27|442.37|444.22|442.32|444.29|442.39|444.22|442.32|9
1732066630000|2024-11-20 01:37:10|444.21|442.31|443.7|441.8|444.21|442.31|443.7|441.8|20
1732066640000|2024-11-20 01:37:20|443.71|441.81|444.06|442.16|444.06|442.16|443.71|441.81|12
1732066650000|2024-11-20 01:37:30|444.07|442.17|444|442.1|444.08|442.18|443.94|442.04|14
1732066660000|2024-11-20 01:37:40|444.01|442.11|444.06|442.16|444.06|442.16|444.01|442.11|10
1732066670000|2024-11-20 01:37:50|444.07|442.17|444.3|442.4|444.3|442.4|444.07|442.17|10
1732066680000|2024-11-20 01:38:00|444.29|442.39|444.23|442.33|444.31|442.41|444.23|442.33|11
1732066690000|2024-11-20 01:38:10|444.24|442.34|444.23|442.33|444.24|442.34|444.22|442.32|6
1732066700000|2024-11-20 01:38:20|444.22|442.32|444.24|442.34|444.27|442.37|444.14|442.24|7
1732066710000|2024-11-20 01:38:30|444.25|442.35|444.31|442.41|444.33|442.43|444.25|442.35|11
1732066720000|2024-11-20 01:38:40|444.3|442.4|444.21|442.31|444.3|442.4|444.16|442.26|5
1732066730000|2024-11-20 01:38:50|444.15|442.25|444.15|442.25|444.15|442.25|444.14|442.24|3
1732066740000|2024-11-20 01:39:00|444.16|442.26|444.31|442.41|444.31|442.41|444.16|442.26|15
1732066750000|2024-11-20 01:39:10|444.22|442.32|444.22|442.32|444.22|442.32|444.22|442.32|1
1732066760000|2024-11-20 01:39:20|444.23|442.33|444.34|442.44|444.34|442.44|444.23|442.33|2
1732066770000|2024-11-20 01:39:30|444.19|442.29|444.07|442.17|444.2|442.3|444.03|442.13|15
1732066780000|2024-11-20 01:39:40|444.06|442.16|444.05|442.15|444.06|442.16|444.05|442.15|2
1732066790000|2024-11-20 01:39:50|444.06|442.16|444.14|442.24|444.14|442.24|444.05|442.15|3
1732066800000|2024-11-20 01:40:00|444.15|442.25|444.08|442.18|444.16|442.26|444.08|442.18|11
1732066810000|2024-11-20 01:40:10|444.12|442.22|444|442.1|444.12|442.22|443.87|441.97|19
1732066820000|2024-11-20 01:40:20|444.01|442.11|443.85|441.95|444.03|442.13|443.83|441.93|15
1732066830000|2024-11-20 01:40:30|443.86|441.96|443.82|441.92|443.92|442.02|443.8|441.9|12
1732066840000|2024-11-20 01:40:40|443.81|441.91|443.85|441.95|443.85|441.95|443.81|441.91|11
1732066850000|2024-11-20 01:40:50|443.86|441.96|444.03|442.13|444.03|442.13|443.76|441.86|16
1732066860000|2024-11-20 01:41:00|444.02|442.12|443.97|442.07|444.03|442.13|443.92|442.02|21
1732066870000|2024-11-20 01:41:10|443.98|442.08|443.9|442|444.01|442.11|443.9|442|9
1732066880000|2024-11-20 01:41:20|443.89|441.99|443.72|441.82|443.89|441.99|443.72|441.82|9
1732066890000|2024-11-20 01:41:30|443.73|441.83|443.69|441.79|443.75|441.85|443.68|441.78|10
1732066900000|2024-11-20 01:41:40|443.7|441.8|443.7|441.8|443.72|441.82|443.69|441.79|7
1732066910000|2024-11-20 01:41:50|443.69|441.79|443.79|441.89|443.81|441.91|443.67|441.77|11
1732066920000|2024-11-20 01:42:00|443.8|441.9|443.79|441.89|443.85|441.95|443.79|441.89|5
1732066930000|2024-11-20 01:42:10|443.78|441.88|443.82|441.92|443.83|441.93|443.73|441.83|11
1732066940000|2024-11-20 01:42:20|443.83|441.93|443.94|442.04|443.95|442.05|443.81|441.91|15
1732066950000|2024-11-20 01:42:30|443.93|442.03|443.82|441.92|443.93|442.03|443.82|441.92|7
1732066960000|2024-11-20 01:42:40|443.83|441.93|443.91|442.01|443.92|442.02|443.82|441.92|6
1732066970000|2024-11-20 01:42:50|443.9|442|443.85|441.95|443.92|442.02|443.85|441.95|10
1732066980000|2024-11-20 01:43:00|443.79|441.89|443.87|441.97|443.87|441.97|443.79|441.89|6
1732066990000|2024-11-20 01:43:10|443.88|441.98|443.76|441.86|443.9|442|443.76|441.86|8
1732067000000|2024-11-20 01:43:20|443.75|441.85|443.48|441.58|443.75|441.85|443.47|441.57|16
1732067010000|2024-11-20 01:43:30|443.49|441.59|443.37|441.47|443.5|441.6|443.35|441.45|13
1732067020000|2024-11-20 01:43:40|443.38|441.48|443.34|441.44|443.38|441.48|443.32|441.42|7
1732067030000|2024-11-20 01:43:50|443.35|441.45|443.08|441.18|443.35|441.45|443.06|441.16|17
1732067040000|2024-11-20 01:44:00|443.09|441.19|442.94|441.04|443.1|441.2|442.92|441.02|13
1732067050000|2024-11-20 01:44:10|442.93|441.03|442.7|440.8|442.93|441.03|442.7|440.8|11
1732067060000|2024-11-20 01:44:20|442.69|440.79|442.43|440.53|442.69|440.79|442.43|440.53|21
1732067070000|2024-11-20 01:44:30|442.42|440.52|442.24|440.34|442.42|440.52|442.24|440.34|14
1732067080000|2024-11-20 01:44:40|442.23|440.33|441.75|439.85|442.23|440.33|441.69|439.79|20
1732067090000|2024-11-20 01:44:50|441.77|439.87|442.02|440.12|442.06|440.16|441.77|439.87|15
1732067100000|2024-11-20 01:45:00|442.01|440.11|442.47|440.57|442.47|440.57|442|440.1|14
1732067110000|2024-11-20 01:45:10|442.46|440.56|442.87|440.97|442.87|440.97|442.46|440.56|20
1732067120000|2024-11-20 01:45:20|443.04|441.14|443.1|441.2|443.11|441.21|443.01|441.11|9
1732067130000|2024-11-20 01:45:30|443.09|441.19|443.05|441.15|443.1|441.2|443.05|441.15|6
1732067140000|2024-11-20 01:45:40|443.04|441.14|442.97|441.07|443.05|441.15|442.97|441.07|6
1732067150000|2024-11-20 01:45:50|442.98|441.08|443.06|441.16|443.09|441.19|442.97|441.07|9
1732067160000|2024-11-20 01:46:00|443.07|441.17|442.97|441.07|443.2|441.3|442.97|441.07|16
1732067170000|2024-11-20 01:46:10|442.96|441.06|442.85|440.95|442.96|441.06|442.8|440.9|14
1732067180000|2024-11-20 01:46:20|442.86|440.96|443.1|441.2|443.1|441.2|442.85|440.95|12
1732067190000|2024-11-20 01:46:30|443.11|441.21|443.1|441.2|443.13|441.23|443.1|441.2|5
1732067200000|2024-11-20 01:46:40|443.01|441.11|443.01|441.11|443.01|441.11|443.01|441.11|1
1732067210000|2024-11-20 01:46:50|443|441.1|442.87|440.97|443|441.1|442.87|440.97|11
1732067220000|2024-11-20 01:47:00|442.86|440.96|442.72|440.82|442.88|440.98|442.72|440.82|6
1732067230000|2024-11-20 01:47:10|442.73|440.83|442.61|440.71|442.73|440.83|442.61|440.71|10
1732067240000|2024-11-20 01:47:20|442.44|440.54|442.42|440.52|442.5|440.6|442.37|440.47|13
1732067250000|2024-11-20 01:47:30|442.43|440.53|442.5|440.6|442.54|440.64|442.43|440.53|7
1732067260000|2024-11-20 01:47:40|442.55|440.65|442.63|440.73|442.63|440.73|442.54|440.64|3
1732067270000|2024-11-20 01:47:50|442.55|440.65|442.54|440.64|442.56|440.66|442.54|440.64|4
1732067280000|2024-11-20 01:48:00|442.53|440.63|442.43|440.53|442.54|440.64|442.43|440.53|11
1732067290000|2024-11-20 01:48:10|442.38|440.48|441.93|440.03|442.38|440.48|441.93|440.03|23
1732067300000|2024-11-20 01:48:20|441.94|440.04|441.45|439.55|441.94|440.04|441.42|439.52|24
1732067310000|2024-11-20 01:48:30|441.44|439.54|441.41|439.51|441.52|439.62|441.38|439.48|16
1732067320000|2024-11-20 01:48:40|441.42|439.52|441.4|439.5|441.46|439.56|441.39|439.49|8
1732067330000|2024-11-20 01:48:50|441.35|439.45|441.61|439.71|441.61|439.71|441.35|439.45|11
1732067340000|2024-11-20 01:49:00|441.62|439.72|441.98|440.08|441.99|440.09|441.62|439.72|16
1732067350000|2024-11-20 01:49:10|441.99|440.09|441.95|440.05|442.01|440.11|441.95|440.05|9
1732067360000|2024-11-20 01:49:20|441.94|440.04|441.82|439.92|441.94|440.04|441.74|439.84|10
1732067370000|2024-11-20 01:49:30|441.85|439.95|442.2|440.3|442.2|440.3|441.85|439.95|9
1732067380000|2024-11-20 01:49:40|442.21|440.31|442.18|440.28|442.21|440.31|442.17|440.27|7
1732067390000|2024-11-20 01:49:50|442.14|440.24|442.17|440.27|442.17|440.27|442.14|440.24|2
1732067400000|2024-11-20 01:50:00|442.18|440.28|442.35|440.45|442.35|440.45|442.18|440.28|11
1732067410000|2024-11-20 01:50:10|442.34|440.44|442.41|440.51|442.42|440.52|442.34|440.44|14
1732067420000|2024-11-20 01:50:20|442.4|440.5|442.57|440.67|442.58|440.68|442.4|440.5|10
1732067430000|2024-11-20 01:50:30|442.58|440.68|442.84|440.94|442.85|440.95|442.58|440.68|13
1732067440000|2024-11-20 01:50:40|442.85|440.95|442.74|440.84|442.85|440.95|442.67|440.77|10
1732067450000|2024-11-20 01:50:50|442.75|440.85|442.99|441.09|442.99|441.09|442.75|440.85|11
1732067460000|2024-11-20 01:51:00|442.98|441.08|442.81|440.91|443.02|441.12|442.81|440.91|10
1732067470000|2024-11-20 01:51:10|442.8|440.9|442.65|440.75|442.8|440.9|442.64|440.74|10
1732067480000|2024-11-20 01:51:20|442.63|440.73|442.68|440.78|442.72|440.82|442.63|440.73|6
1732067490000|2024-11-20 01:51:30|442.73|440.83|442.9|441|442.9|441|442.73|440.83|5
1732067500000|2024-11-20 01:51:40|442.91|441.01|443|441.1|443|441.1|442.91|441.01|6
1732067510000|2024-11-20 01:51:50|443.01|441.11|443.15|441.25|443.15|441.25|443.01|441.11|5
1732067520000|2024-11-20 01:52:00|443.14|441.24|443.41|441.51|443.41|441.51|443.14|441.24|14
1732067530000|2024-11-20 01:52:10|443.36|441.46|443.62|441.72|443.62|441.72|443.36|441.46|15
1732067540000|2024-11-20 01:52:20|443.63|441.73|443.69|441.79|443.76|441.86|443.63|441.73|13
1732067550000|2024-11-20 01:52:30|443.7|441.8|443.42|441.52|443.7|441.8|443.42|441.52|16
1732067560000|2024-11-20 01:52:40|443.43|441.53|443.39|441.49|443.44|441.54|443.39|441.49|9
1732067570000|2024-11-20 01:52:50|443.38|441.48|443.27|441.37|443.38|441.48|443.23|441.33|15
1732067580000|2024-11-20 01:53:00|443.19|441.29|442.94|441.04|443.2|441.3|442.94|441.04|17
1732067590000|2024-11-20 01:53:10|442.95|441.05|442.72|440.82|442.98|441.08|442.71|440.81|14
1732067600000|2024-11-20 01:53:20|442.73|440.83|442.8|440.9|442.8|440.9|442.73|440.83|12
1732067610000|2024-11-20 01:53:30|442.7|440.8|442.68|440.78|442.72|440.82|442.67|440.77|13
1732067620000|2024-11-20 01:53:40|442.69|440.79|442.68|440.78|442.78|440.88|442.68|440.78|13
1732067630000|2024-11-20 01:53:50|442.69|440.79|442.66|440.76|442.71|440.81|442.64|440.74|12
1732067640000|2024-11-20 01:54:00|442.65|440.75|442.52|440.62|442.65|440.75|442.48|440.58|8
1732067650000|2024-11-20 01:54:10|442.53|440.63|442.54|440.64|442.55|440.65|442.48|440.58|13
1732067660000|2024-11-20 01:54:20|442.55|440.65|442.46|440.56|442.56|440.66|442.46|440.56|14
1732067670000|2024-11-20 01:54:30|442.45|440.55|442.21|440.31|442.45|440.55|442.21|440.31|17
1732067680000|2024-11-20 01:54:40|442.19|440.29|442.09|440.19|442.19|440.29|442.03|440.13|14
1732067690000|2024-11-20 01:54:50|442.1|440.2|442.03|440.13|442.12|440.22|442.02|440.12|10
1732067700000|2024-11-20 01:55:00|442.05|440.15|442.43|440.53|442.43|440.53|442.03|440.13|16
1732067710000|2024-11-20 01:55:10|442.44|440.54|442.58|440.68|442.58|440.68|442.44|440.54|17
1732067720000|2024-11-20 01:55:20|442.59|440.69|442.74|440.84|442.74|440.84|442.55|440.65|8
1732067730000|2024-11-20 01:55:30|442.73|440.83|442.59|440.69|442.73|440.83|442.56|440.66|13
1732067740000|2024-11-20 01:55:40|442.6|440.7|442.67|440.77|442.67|440.77|442.6|440.7|11
1732067750000|2024-11-20 01:55:50|442.68|440.78|442.59|440.69|442.69|440.79|442.58|440.68|6
1732067760000|2024-11-20 01:56:00|442.51|440.61|442.43|440.53|442.51|440.61|442.43|440.53|6
1732067770000|2024-11-20 01:56:10|442.45|440.55|442.49|440.59|442.49|440.59|442.45|440.55|9
1732067780000|2024-11-20 01:56:20|442.52|440.62|442.7|440.8|442.7|440.8|442.52|440.62|5
1732067790000|2024-11-20 01:56:30|442.68|440.78|442.69|440.79|442.71|440.81|442.67|440.77|7
1732067800000|2024-11-20 01:56:40|442.68|440.78|442.65|440.75|442.71|440.81|442.65|440.75|9
1732067810000|2024-11-20 01:56:50|442.66|440.76|442.85|440.95|442.85|440.95|442.65|440.75|12
1732067820000|2024-11-20 01:57:00|442.86|440.96|442.77|440.87|442.88|440.98|442.77|440.87|7
1732067830000|2024-11-20 01:57:10|442.76|440.86|442.4|440.5|442.76|440.86|442.4|440.5|10
1732067840000|2024-11-20 01:57:20|442.41|440.51|442.39|440.49|442.41|440.51|442.39|440.49|3
1732067850000|2024-11-20 01:57:30|442.38|440.48|442.37|440.47|442.39|440.49|442.37|440.47|4
1732067860000|2024-11-20 01:57:40|442.3|440.4|442.31|440.41|442.31|440.41|442.28|440.38|8
1732060800000|2024-11-20 00:00:00|448.4|446.5|448.33|446.43|448.44|446.54|448.3|446.4|12
1732067870000|2024-11-20 01:57:50|442.32|440.42|442.5|440.6|442.51|440.61|442.31|440.41|8
1732067880000|2024-11-20 01:58:00|442.51|440.61|442.54|440.64|442.57|440.67|442.51|440.61|6
1732060810000|2024-11-20 00:00:10|448.34|446.44|448.63|446.73|448.63|446.73|448.34|446.44|18
1732067890000|2024-11-20 01:58:10|442.55|440.65|442.45|440.55|442.57|440.67|442.45|440.55|11
1732067900000|2024-11-20 01:58:20|442.51|440.61|442.6|440.7|442.65|440.75|442.45|440.55|11
1732060820000|2024-11-20 00:00:20|448.64|446.74|448.61|446.71|448.64|446.74|448.57|446.67|13
1732067910000|2024-11-20 01:58:30|442.61|440.71|442.53|440.63|442.65|440.75|442.53|440.63|13
1732060830000|2024-11-20 00:00:30|448.62|446.72|448.51|446.61|448.63|446.73|448.49|446.59|14
1732067920000|2024-11-20 01:58:40|442.54|440.64|442.66|440.76|442.66|440.76|442.54|440.64|12
1732067930000|2024-11-20 01:58:50|442.43|440.53|442.52|440.62|442.52|440.62|442.43|440.53|10
1732060840000|2024-11-20 00:00:40|448.5|446.6|448.63|446.73|448.67|446.77|448.48|446.58|15
1732067940000|2024-11-20 01:59:00|442.53|440.63|442.52|440.62|442.54|440.64|442.39|440.49|14
1732060850000|2024-11-20 00:00:50|448.64|446.74|448.53|446.63|448.64|446.74|448.53|446.63|12
1732067950000|2024-11-20 01:59:10|442.47|440.57|442.29|440.39|442.47|440.57|442.28|440.38|13
1732060860000|2024-11-20 00:01:00|448.52|446.62|448.33|446.43|448.52|446.62|448.32|446.42|10
1732067960000|2024-11-20 01:59:20|442.28|440.38|442.24|440.34|442.29|440.39|442.22|440.32|12
1732060870000|2024-11-20 00:01:10|448.22|446.32|447.91|446.01|448.23|446.33|447.91|446.01|19
1732067970000|2024-11-20 01:59:30|442.25|440.35|442.64|440.74|442.64|440.74|442.23|440.33|22
1732067980000|2024-11-20 01:59:40|442.65|440.75|442.61|440.71|442.67|440.77|442.61|440.71|8
1732060880000|2024-11-20 00:01:20|447.92|446.02|447.67|445.77|447.96|446.06|447.66|445.76|19
1732067990000|2024-11-20 01:59:50|442.55|440.65|442.6|440.7|442.61|440.71|442.55|440.65|5
1732060890000|2024-11-20 00:01:30|447.68|445.78|447.29|445.39|447.68|445.78|447.23|445.33|21
1732068000000|2024-11-20 02:00:00|442.61|440.71|442.46|440.56|442.7|440.8|442.46|440.56|12
1732060900000|2024-11-20 00:01:40|447.3|445.4|447.54|445.64|447.54|445.64|447.3|445.4|11
1732068010000|2024-11-20 02:00:10|442.34|440.44|442.5|440.6|442.57|440.67|442.34|440.44|15
1732060910000|2024-11-20 00:01:50|447.55|445.65|447.52|445.62|447.57|445.67|447.48|445.58|10
1732068020000|2024-11-20 02:00:20|442.49|440.59|442.27|440.37|442.49|440.59|442.25|440.35|13
1732060920000|2024-11-20 00:02:00|447.53|445.63|447.64|445.74|447.65|445.75|447.53|445.63|15
1732068030000|2024-11-20 02:00:30|442.28|440.38|442.47|440.57|442.47|440.57|442.25|440.35|10
1732060930000|2024-11-20 00:02:10|447.67|445.77|447.68|445.78|447.71|445.81|447.59|445.69|11
1732068040000|2024-11-20 02:00:40|442.48|440.58|442.56|440.66|442.56|440.66|442.39|440.49|11
1732060940000|2024-11-20 00:02:20|447.69|445.79|447.69|445.79|447.7|445.8|447.68|445.78|5
1732068050000|2024-11-20 02:00:50|442.55|440.65|442.6|440.7|442.6|440.7|442.55|440.65|14
1732068060000|2024-11-20 02:01:00|442.61|440.71|442.28|440.38|442.61|440.71|442.28|440.38|15
1732060950000|2024-11-20 00:02:30|447.55|445.65|447.36|445.46|447.55|445.65|447.35|445.45|7
1732068070000|2024-11-20 02:01:10|442.27|440.37|442.25|440.35|442.33|440.43|442.25|440.35|9
1732060960000|2024-11-20 00:02:40|447.35|445.45|447.35|445.45|447.35|445.45|447.35|445.45|1
1732068080000|2024-11-20 02:01:20|442.26|440.36|442.12|440.22|442.41|440.51|442.12|440.22|15
1732060970000|2024-11-20 00:02:50|447.34|445.44|447.35|445.45|447.35|445.45|447.34|445.44|2
1732068090000|2024-11-20 02:01:30|442.22|440.32|442|440.1|442.22|440.32|441.87|439.97|8
1732060980000|2024-11-20 00:03:00|447.36|445.46|447.43|445.53|447.43|445.53|447.36|445.46|3
1732068100000|2024-11-20 02:01:40|441.96|440.06|441.9|440|441.97|440.07|441.82|439.92|13
1732060990000|2024-11-20 00:03:10|447.42|445.52|447.26|445.36|447.42|445.52|447.26|445.36|4
1732068110000|2024-11-20 02:01:50|441.89|439.99|441.81|439.91|441.89|439.99|441.81|439.91|11
1732061000000|2024-11-20 00:03:20|447.27|445.37|447.4|445.5|447.4|445.5|447.27|445.37|13
1732068120000|2024-11-20 02:02:00|441.8|439.9|441.78|439.88|441.8|439.9|441.77|439.87|7
1732061010000|2024-11-20 00:03:30|447.55|445.65|447.27|445.37|447.55|445.65|447.27|445.37|16
1732068130000|2024-11-20 02:02:10|441.77|439.87|442.43|440.53|442.43|440.53|441.77|439.87|24
1732061020000|2024-11-20 00:03:40|447.26|445.36|447.09|445.19|447.26|445.36|447.09|445.19|17
1732068140000|2024-11-20 02:02:20|442.37|440.47|442.4|440.5|442.55|440.65|442.37|440.47|19
1732061030000|2024-11-20 00:03:50|447.1|445.2|447.05|445.15|447.11|445.21|446.99|445.09|9
1732068150000|2024-11-20 02:02:30|442.41|440.51|442.39|440.49|442.46|440.56|442.39|440.49|16
1732061040000|2024-11-20 00:04:00|447.06|445.16|447.43|445.53|447.43|445.53|447.06|445.16|17
1732068160000|2024-11-20 02:02:40|442.25|440.35|442.5|440.6|442.52|440.62|442.25|440.35|17
1732068170000|2024-11-20 02:02:50|442.51|440.61|442.57|440.67|442.57|440.67|442.41|440.51|11
1732061050000|2024-11-20 00:04:10|447.44|445.54|447.36|445.46|447.5|445.6|447.36|445.46|9
1732068180000|2024-11-20 02:03:00|442.58|440.68|442.79|440.89|442.79|440.89|442.51|440.61|14
1732061060000|2024-11-20 00:04:20|447.37|445.47|447.39|445.49|447.47|445.57|447.36|445.46|10
1732068190000|2024-11-20 02:03:10|442.78|440.88|442.82|440.92|442.94|441.04|442.78|440.88|17
1732061070000|2024-11-20 00:04:30|447.4|445.5|447.41|445.51|447.45|445.55|447.39|445.49|8
1732068200000|2024-11-20 02:03:20|442.84|440.94|442.68|440.78|442.84|440.94|442.6|440.7|12
1732061080000|2024-11-20 00:04:40|447.42|445.52|447.42|445.52|447.44|445.54|447.41|445.51|10
1732068210000|2024-11-20 02:03:30|442.69|440.79|442.47|440.57|442.7|440.8|442.47|440.57|7
1732061090000|2024-11-20 00:04:50|447.4|445.5|447.64|445.74|447.64|445.74|447.4|445.5|13
1732068220000|2024-11-20 02:03:40|442.48|440.58|442.44|440.54|442.51|440.61|442.44|440.54|13
1732068230000|2024-11-20 02:03:50|442.37|440.47|442.17|440.27|442.37|440.47|442.16|440.26|10
1732061100000|2024-11-20 00:05:00|447.65|445.75|447.52|445.62|447.65|445.75|447.51|445.61|10
1732068240000|2024-11-20 02:04:00|442.19|440.29|442.28|440.38|442.31|440.41|442.19|440.29|8
1732061110000|2024-11-20 00:05:10|447.53|445.63|447.45|445.55|447.53|445.63|447.41|445.51|5
1732068250000|2024-11-20 02:04:10|442.27|440.37|442.05|440.15|442.27|440.37|442.05|440.15|14
1732061120000|2024-11-20 00:05:20|447.48|445.58|447.82|445.92|447.82|445.92|447.45|445.55|10
1732068260000|2024-11-20 02:04:20|442.02|440.12|442.12|440.22|442.18|440.28|442.02|440.12|4
1732061130000|2024-11-20 00:05:30|447.83|445.93|447.9|446|447.93|446.03|447.83|445.93|12
1732068270000|2024-11-20 02:04:30|442.06|440.16|442.31|440.41|442.31|440.41|442.06|440.16|11
1732061140000|2024-11-20 00:05:40|447.91|446.01|448.01|446.11|448.01|446.11|447.91|446.01|7
1732068280000|2024-11-20 02:04:40|442.32|440.42|442.5|440.6|442.5|440.6|442.32|440.42|5
1732068290000|2024-11-20 02:04:50|442.51|440.61|442.69|440.79|442.69|440.79|442.51|440.61|14
1732061150000|2024-11-20 00:05:50|448|446.1|447.91|446.01|448|446.1|447.9|446|9
1732068300000|2024-11-20 02:05:00|442.7|440.8|442.66|440.76|442.77|440.87|442.66|440.76|10
1732061160000|2024-11-20 00:06:00|447.99|446.09|447.99|446.09|447.99|446.09|447.91|446.01|6
1732068310000|2024-11-20 02:05:10|442.56|440.66|442.56|440.66|442.64|440.74|442.53|440.63|13
1732061170000|2024-11-20 00:06:10|448|446.1|447.81|445.91|448.01|446.11|447.81|445.91|17
1732068320000|2024-11-20 02:05:20|442.57|440.67|442.53|440.63|442.57|440.67|442.49|440.59|12
1732061180000|2024-11-20 00:06:20|447.79|445.89|447.74|445.84|447.84|445.94|447.73|445.83|13
1732068330000|2024-11-20 02:05:30|442.52|440.62|442.62|440.72|442.73|440.83|442.52|440.62|12
1732061190000|2024-11-20 00:06:30|447.75|445.85|447.68|445.78|447.75|445.85|447.66|445.76|13
1732068340000|2024-11-20 02:05:40|442.61|440.71|442.61|440.71|442.61|440.71|442.61|440.71|1
1732061200000|2024-11-20 00:06:40|447.65|445.75|447.79|445.89|447.79|445.89|447.65|445.75|13
1732068350000|2024-11-20 02:05:50|442.54|440.64|442.54|440.64|442.54|440.64|442.54|440.64|1
1732061210000|2024-11-20 00:06:50|447.8|445.9|447.68|445.78|447.8|445.9|447.66|445.76|13
1732068360000|2024-11-20 02:06:00|442.53|440.63|442.47|440.57|442.54|440.64|442.45|440.55|7
1732061220000|2024-11-20 00:07:00|447.67|445.77|447.63|445.73|447.69|445.79|447.63|445.73|14
1732068370000|2024-11-20 02:06:10|442.46|440.56|442.39|440.49|442.46|440.56|442.39|440.49|5
1732061230000|2024-11-20 00:07:10|447.64|445.74|447.93|446.03|447.93|446.03|447.64|445.74|12
1732068380000|2024-11-20 02:06:20|442.45|440.55|442.45|440.55|442.47|440.57|442.43|440.53|6
1732061240000|2024-11-20 00:07:20|447.94|446.04|448.13|446.23|448.13|446.23|447.94|446.04|10
1732061250000|2024-11-20 00:07:30|448.14|446.24|448.08|446.18|448.15|446.25|448.07|446.17|8
1732068390000|2024-11-20 02:06:30|442.46|440.56|442.34|440.44|442.46|440.56|442.34|440.44|6
1732061260000|2024-11-20 00:07:40|448.09|446.19|448.02|446.12|448.11|446.21|448.01|446.11|11
1732061270000|2024-11-20 00:07:50|448.01|446.11|447.91|446.01|448.01|446.11|447.91|446.01|9
1732068400000|2024-11-20 02:06:40|442.33|440.43|441.92|440.02|442.33|440.43|441.79|439.89|22
1732061280000|2024-11-20 00:08:00|447.84|445.94|447.95|446.05|447.95|446.05|447.84|445.94|11
1732068410000|2024-11-20 02:06:50|441.91|440.01|441.7|439.8|441.91|440.01|441.7|439.8|12
1732061290000|2024-11-20 00:08:10|447.96|446.06|448.18|446.28|448.18|446.28|447.96|446.06|13
1732068420000|2024-11-20 02:07:00|441.64|439.74|441.11|439.21|441.65|439.75|441.04|439.14|24
1732061300000|2024-11-20 00:08:20|448.19|446.29|448.14|446.24|448.34|446.44|448.13|446.23|15
1732061310000|2024-11-20 00:08:30|448.15|446.25|448.11|446.21|448.16|446.26|448.11|446.21|9
1732068430000|2024-11-20 02:07:10|441.27|439.37|441.63|439.73|441.63|439.73|441.27|439.37|21
1732061320000|2024-11-20 00:08:40|448.08|446.18|448.07|446.17|448.09|446.19|448.06|446.16|10
1732061330000|2024-11-20 00:08:50|448.03|446.13|447.98|446.08|448.07|446.17|447.95|446.05|16
1732068440000|2024-11-20 02:07:20|441.64|439.74|442.06|440.16|442.06|440.16|441.64|439.74|19
1732061340000|2024-11-20 00:09:00|447.97|446.07|447.95|446.05|448|446.1|447.95|446.05|9
1732068450000|2024-11-20 02:07:30|442.07|440.17|442.13|440.23|442.13|440.23|442.07|440.17|13
1732061350000|2024-11-20 00:09:10|447.92|446.02|447.91|446.01|447.92|446.02|447.68|445.78|23
1732061360000|2024-11-20 00:09:20|447.92|446.02|447.95|446.05|447.99|446.09|447.92|446.02|15
1732068460000|2024-11-20 02:07:40|442.14|440.24|441.96|440.06|442.14|440.24|441.94|440.04|5
1732061370000|2024-11-20 00:09:30|447.96|446.06|447.95|446.05|447.96|446.06|447.92|446.02|12
1732068470000|2024-11-20 02:07:50|441.97|440.07|441.94|440.04|441.99|440.09|441.93|440.03|8
1732061380000|2024-11-20 00:09:40|447.92|446.02|448.28|446.38|448.28|446.38|447.92|446.02|15
1732061390000|2024-11-20 00:09:50|448.29|446.39|448.66|446.76|448.66|446.76|448.29|446.39|17
1732068480000|2024-11-20 02:08:00|441.93|440.03|441.75|439.85|441.93|440.03|441.7|439.8|13
1732061400000|2024-11-20 00:10:00|448.67|446.77|448.82|446.92|448.82|446.92|448.67|446.77|11
1732068490000|2024-11-20 02:08:10|441.74|439.84|441.48|439.58|441.74|439.84|441.48|439.58|15
1732061410000|2024-11-20 00:10:10|448.83|446.93|448.58|446.68|448.83|446.93|448.56|446.66|15
1732068500000|2024-11-20 02:08:20|441.47|439.57|441.23|439.33|441.47|439.57|441.23|439.33|13
1732061420000|2024-11-20 00:10:20|448.57|446.67|448.45|446.55|448.57|446.67|448.32|446.42|22
1732061430000|2024-11-20 00:10:30|448.46|446.56|448.69|446.79|448.69|446.79|448.46|446.56|11
1732068510000|2024-11-20 02:08:30|441.22|439.32|441.22|439.32|441.22|439.32|441.2|439.3|5
1732061440000|2024-11-20 00:10:40|448.68|446.78|448.71|446.81|448.71|446.81|448.68|446.78|7
1732068520000|2024-11-20 02:08:40|441.23|439.33|441.13|439.23|441.24|439.34|441.13|439.23|9
1732061450000|2024-11-20 00:10:50|448.65|446.75|448.39|446.49|448.67|446.77|448.39|446.49|12
1732061460000|2024-11-20 00:11:00|448.38|446.48|447.89|445.99|448.38|446.48|447.88|445.98|21
1732068530000|2024-11-20 02:08:50|441.12|439.22|440.88|438.98|441.12|439.22|440.86|438.96|7
1732061470000|2024-11-20 00:11:10|447.88|445.98|447.87|445.97|447.88|445.98|447.85|445.95|8
1732068540000|2024-11-20 02:09:00|440.89|438.99|440.89|438.99|440.89|438.99|440.89|438.99|1
1732061480000|2024-11-20 00:11:20|447.86|445.96|447.71|445.81|447.86|445.96|447.71|445.81|5
1732061490000|2024-11-20 00:11:30|447.7|445.8|447.61|445.71|447.7|445.8|447.56|445.66|12
1732068550000|2024-11-20 02:09:10|440.93|439.03|440.86|438.96|440.93|439.03|440.86|438.96|4
1732061500000|2024-11-20 00:11:40|447.62|445.72|447.67|445.77|447.67|445.77|447.54|445.64|16
1732068560000|2024-11-20 02:09:20|440.85|438.95|440.61|438.71|440.86|438.96|440.6|438.7|8
1732061510000|2024-11-20 00:11:50|447.68|445.78|447.58|445.68|447.73|445.83|447.55|445.65|14
1732061520000|2024-11-20 00:12:00|447.59|445.69|447.55|445.65|447.61|445.71|447.5|445.6|12
1732068570000|2024-11-20 02:09:30|440.6|438.7|440.74|438.84|440.74|438.84|440.59|438.69|12
1732061530000|2024-11-20 00:12:10|447.56|445.66|447.71|445.81|447.73|445.83|447.56|445.66|16
1732068580000|2024-11-20 02:09:40|440.75|438.85|441|439.1|441|439.1|440.75|438.85|13
1732061540000|2024-11-20 00:12:20|447.66|445.76|447.55|445.65|447.67|445.77|447.55|445.65|17
1732068590000|2024-11-20 02:09:50|441.01|439.11|441.14|439.24|441.14|439.24|441.01|439.11|9
1732061550000|2024-11-20 00:12:30|447.54|445.64|447.58|445.68|447.59|445.69|447.54|445.64|14
1732061560000|2024-11-20 00:12:40|447.59|445.69|447.48|445.58|447.6|445.7|447.46|445.56|14
1732068600000|2024-11-20 02:10:00|441.15|439.25|441.14|439.24|441.15|439.25|441.13|439.23|4
1732061570000|2024-11-20 00:12:50|447.47|445.57|447.46|445.56|447.48|445.58|447.4|445.5|15
1732068610000|2024-11-20 02:10:10|441.15|439.25|441.31|439.41|441.31|439.41|441.15|439.25|7
1732061580000|2024-11-20 00:13:00|447.45|445.55|447.28|445.38|447.45|445.55|447.27|445.37|10
1732061590000|2024-11-20 00:13:10|447.24|445.34|447.16|445.26|447.28|445.38|447.14|445.24|14
1732068620000|2024-11-20 02:10:20|441.32|439.42|441.26|439.36|441.32|439.42|441.26|439.36|4
1732061600000|2024-11-20 00:13:20|447.17|445.27|447.01|445.11|447.17|445.27|446.99|445.09|10
1732068630000|2024-11-20 02:10:30|441.25|439.35|441.13|439.23|441.25|439.35|441.13|439.23|9
1732061610000|2024-11-20 00:13:30|447.02|445.12|447.06|445.16|447.07|445.17|447.02|445.12|13
1732068640000|2024-11-20 02:10:40|441.12|439.22|440.93|439.03|441.12|439.22|440.87|438.97|12
1732061620000|2024-11-20 00:13:40|447.04|445.14|446.92|445.02|447.04|445.14|446.91|445.01|14
1732061630000|2024-11-20 00:13:50|446.93|445.03|446.9|445|446.99|445.09|446.89|444.99|12
1732068650000|2024-11-20 02:10:50|440.92|439.02|440.76|438.86|440.92|439.02|440.73|438.83|8
1732061640000|2024-11-20 00:14:00|446.91|445.01|446.82|444.92|446.94|445.04|446.64|444.74|12
1732068660000|2024-11-20 02:11:00|440.77|438.87|440.77|438.87|440.77|438.87|440.77|438.87|1
1732061650000|2024-11-20 00:14:10|446.75|444.85|446.58|444.68|446.75|444.85|446.58|444.68|7
1732061660000|2024-11-20 00:14:20|446.57|444.67|446.5|444.6|446.57|444.67|446.49|444.59|10
1732068670000|2024-11-20 02:11:10|440.79|438.89|440.85|438.95|440.86|438.96|440.77|438.87|4
1732061670000|2024-11-20 00:14:30|446.49|444.59|446.41|444.51|446.49|444.59|446.41|444.51|3
1732068680000|2024-11-20 02:11:20|440.86|438.96|440.88|438.98|440.88|438.98|440.85|438.95|12
1732061680000|2024-11-20 00:14:40|446.4|444.5|446.27|444.37|446.4|444.5|446.25|444.35|5
1732061690000|2024-11-20 00:14:50|446.26|444.36|446.27|444.37|446.28|444.38|446.26|444.36|5
1732068690000|2024-11-20 02:11:30|440.89|438.99|441.21|439.31|441.21|439.31|440.89|438.99|16
1732061700000|2024-11-20 00:15:00|446.28|444.38|446.59|444.69|446.59|444.69|446.28|444.38|14
1732068700000|2024-11-20 02:11:40|441.22|439.32|441.12|439.22|441.23|439.33|441.06|439.16|17
1732061710000|2024-11-20 00:15:10|446.6|444.7|446.76|444.86|446.76|444.86|446.6|444.7|13
1732068710000|2024-11-20 02:11:50|441.05|439.15|441.04|439.14|441.05|439.15|441.04|439.14|2
1732061720000|2024-11-20 00:15:20|446.75|444.85|446.62|444.72|446.75|444.85|446.53|444.63|11
1732061730000|2024-11-20 00:15:30|446.63|444.73|446.77|444.87|446.77|444.87|446.63|444.73|12
1732068730000|2024-11-20 02:12:10|441.05|439.15|440.96|439.06|441.23|439.33|440.96|439.06|9
1732061740000|2024-11-20 00:15:40|446.75|444.85|446.9|445|446.91|445.01|446.75|444.85|13
1732068740000|2024-11-20 02:12:20|440.95|439.05|440.79|438.89|440.95|439.05|440.79|438.89|14
1732061750000|2024-11-20 00:15:50|446.86|444.96|446.8|444.9|446.87|444.97|446.79|444.89|10
1732061760000|2024-11-20 00:16:00|446.75|444.85|446.78|444.88|446.78|444.88|446.75|444.85|7
1732068750000|2024-11-20 02:12:30|440.78|438.88|440.31|438.41|440.78|438.88|440.31|438.41|18
1732061770000|2024-11-20 00:16:10|446.84|444.94|446.95|445.05|446.98|445.08|446.81|444.91|6
1732068760000|2024-11-20 02:12:40|440.3|438.4|440.34|438.44|440.35|438.45|440.27|438.37|10
1732061780000|2024-11-20 00:16:20|447.05|445.15|447.2|445.3|447.2|445.3|447.05|445.15|8
1732068770000|2024-11-20 02:12:50|440.33|438.43|440.04|438.14|440.33|438.43|440.04|438.14|14
1732061790000|2024-11-20 00:16:30|447.21|445.31|447.41|445.51|447.42|445.52|447.21|445.31|15
1732061800000|2024-11-20 00:16:40|447.42|445.52|447.41|445.51|447.44|445.54|447.41|445.51|8
1732068790000|2024-11-20 02:13:10|440.05|438.15|440.15|438.25|440.16|438.26|440.05|438.15|5
1732061810000|2024-11-20 00:16:50|447.33|445.43|447.25|445.35|447.33|445.43|447.24|445.34|3
1732068800000|2024-11-20 02:13:20|440.14|438.24|440.09|438.19|440.14|438.24|440.09|438.19|6
1732061820000|2024-11-20 00:17:00|447.24|445.34|447.26|445.36|447.3|445.4|447.24|445.34|9
1732061830000|2024-11-20 00:17:10|447.18|445.28|446.79|444.89|447.21|445.31|446.7|444.8|13
1732068810000|2024-11-20 02:13:30|440.1|438.2|440.01|438.11|440.1|438.2|440|438.1|7
1732061840000|2024-11-20 00:17:20|446.8|444.9|446.88|444.98|446.88|444.98|446.8|444.9|12
1732068830000|2024-11-20 02:13:50|440.02|438.12|440.09|438.19|440.09|438.19|440.02|438.12|2
1732061850000|2024-11-20 00:17:30|446.89|444.99|446.97|445.07|446.97|445.07|446.87|444.97|8
1732061860000|2024-11-20 00:17:40|446.98|445.08|446.98|445.08|446.98|445.08|446.98|445.08|1
1732068840000|2024-11-20 02:14:00|440.1|438.2|440.4|438.5|440.42|438.52|440.09|438.19|10
1732061870000|2024-11-20 00:17:50|447.1|445.2|447.1|445.2|447.1|445.2|447.1|445.2|1
1732061880000|2024-11-20 00:18:00|447.09|445.19|446.98|445.08|447.09|445.19|446.98|445.08|4
1732068850000|2024-11-20 02:14:10|440.41|438.51|440.47|438.57|440.47|438.57|440.4|438.5|9
1732061890000|2024-11-20 00:18:10|446.99|445.09|446.99|445.09|446.99|445.09|446.99|445.09|1
1732068860000|2024-11-20 02:14:20|440.46|438.56|440.46|438.56|440.46|438.56|440.45|438.55|3
1732061900000|2024-11-20 00:18:20|447|445.1|446.78|444.88|447.02|445.12|446.78|444.88|14
1732061910000|2024-11-20 00:18:30|446.79|444.89|446.85|444.95|446.85|444.95|446.78|444.88|13
1732068880000|2024-11-20 02:14:40|440.47|438.57|440.7|438.8|440.7|438.8|440.47|438.57|10
1732061920000|2024-11-20 00:18:40|446.86|444.96|447.02|445.12|447.02|445.12|446.78|444.88|16
1732068890000|2024-11-20 02:14:50|440.71|438.81|440.69|438.79|440.73|438.83|440.69|438.79|4
1732061930000|2024-11-20 00:18:50|447.03|445.13|447|445.1|447.07|445.17|447|445.1|12
1732068900000|2024-11-20 02:15:00|440.74|438.84|440.86|438.96|440.87|438.97|440.74|438.84|5
1732061940000|2024-11-20 00:19:00|447.02|445.12|446.81|444.91|447.02|445.12|446.81|444.91|9
1732068910000|2024-11-20 02:15:10|440.9|439|440.95|439.05|440.95|439.05|440.86|438.96|7
1732061950000|2024-11-20 00:19:10|446.8|444.9|446.58|444.68|446.8|444.9|446.55|444.65|19
1732068920000|2024-11-20 02:15:20|440.96|439.06|440.96|439.06|440.96|439.06|440.96|439.06|1
1732061960000|2024-11-20 00:19:20|446.59|444.69|446.67|444.77|446.67|444.77|446.59|444.69|9
1732068930000|2024-11-20 02:15:30|441.01|439.11|441.15|439.25|441.18|439.28|441.01|439.11|11
1732061970000|2024-11-20 00:19:30|446.68|444.78|446.83|444.93|446.83|444.93|446.68|444.78|6
1732068940000|2024-11-20 02:15:40|441.14|439.24|440.56|438.66|441.14|439.24|440.56|438.66|19
1732061980000|2024-11-20 00:19:40|446.82|444.92|446.81|444.91|446.83|444.93|446.81|444.91|6
1732068950000|2024-11-20 02:15:50|440.55|438.65|440.47|438.57|440.55|438.65|440.47|438.57|11
1732061990000|2024-11-20 00:19:50|446.76|444.86|446.65|444.75|446.76|444.86|446.64|444.74|6
1732068960000|2024-11-20 02:16:00|440.46|438.56|440.04|438.14|440.46|438.56|440.04|438.14|19
1732062000000|2024-11-20 00:20:00|446.64|444.74|446.51|444.61|446.65|444.75|446.51|444.61|7
1732068970000|2024-11-20 02:16:10|440.03|438.13|439.17|437.27|440.03|438.13|439.17|437.27|21
1732062010000|2024-11-20 00:20:10|446.52|444.62|446.56|444.66|446.56|444.66|446.52|444.62|7
1732068980000|2024-11-20 02:16:20|439.16|437.26|439.2|437.3|439.27|437.37|439.08|437.18|22
1732062020000|2024-11-20 00:20:20|446.57|444.67|446.66|444.76|446.66|444.76|446.57|444.67|9
1732062030000|2024-11-20 00:20:30|446.57|444.67|446.62|444.72|446.62|444.72|446.56|444.66|12
1732068990000|2024-11-20 02:16:30|439.19|437.29|439.1|437.2|439.19|437.29|439.06|437.16|15
1732062040000|2024-11-20 00:20:40|446.63|444.73|446.72|444.82|446.72|444.82|446.58|444.68|7
1732062050000|2024-11-20 00:20:50|446.73|444.83|446.85|444.95|446.85|444.95|446.73|444.83|12
1732069000000|2024-11-20 02:16:40|439.09|437.19|439.37|437.47|439.39|437.49|439.03|437.13|20
1732062060000|2024-11-20 00:21:00|446.72|444.82|446.72|444.82|446.73|444.83|446.72|444.82|3
1732069010000|2024-11-20 02:16:50|439.38|437.48|439.54|437.64|439.54|437.64|439.38|437.48|9
1732062070000|2024-11-20 00:21:10|446.71|444.81|446.67|444.77|446.72|444.82|446.67|444.77|7
1732069020000|2024-11-20 02:17:00|439.6|437.7|440.25|438.35|440.25|438.35|439.6|437.7|24
1732062080000|2024-11-20 00:21:20|446.66|444.76|446.35|444.45|446.66|444.76|446.33|444.43|15
1732069030000|2024-11-20 02:17:10|440.26|438.36|440.53|438.63|440.53|438.63|440.26|438.36|19
1732062090000|2024-11-20 00:21:30|446.36|444.46|446.36|444.46|446.36|444.46|446.35|444.45|5
1732069040000|2024-11-20 02:17:20|440.54|438.64|440.72|438.82|440.73|438.83|440.54|438.64|9
1732062100000|2024-11-20 00:21:40|446.35|444.45|446.27|444.37|446.35|444.45|446.26|444.36|7
1732069050000|2024-11-20 02:17:30|440.73|438.83|440.74|438.84|440.75|438.85|440.73|438.83|4
1732062110000|2024-11-20 00:21:50|446.28|444.38|446.32|444.42|446.32|444.42|446.28|444.38|11
1732069060000|2024-11-20 02:17:40|440.7|438.8|440.75|438.85|440.77|438.87|440.7|438.8|7
1732062120000|2024-11-20 00:22:00|446.47|444.57|446.4|444.5|446.47|444.57|446.33|444.43|12
1732069070000|2024-11-20 02:17:50|440.76|438.86|441|439.1|441|439.1|440.76|438.86|13
1732062130000|2024-11-20 00:22:10|446.41|444.51|446.46|444.56|446.46|444.56|446.29|444.39|19
1732069080000|2024-11-20 02:18:00|440.99|439.09|440.86|438.96|441.06|439.16|440.86|438.96|15
1732062140000|2024-11-20 00:22:20|446.47|444.57|446.56|444.66|446.61|444.71|446.47|444.57|8
1732069090000|2024-11-20 02:18:10|440.85|438.95|440.7|438.8|440.85|438.95|440.7|438.8|8
1732062150000|2024-11-20 00:22:30|446.57|444.67|446.55|444.65|446.59|444.69|446.53|444.63|10
1732069100000|2024-11-20 02:18:20|440.69|438.79|440.59|438.69|440.7|438.8|440.56|438.66|11
1732062160000|2024-11-20 00:22:40|446.54|444.64|446.44|444.54|446.55|444.65|446.44|444.54|8
1732069110000|2024-11-20 02:18:30|440.58|438.68|440.62|438.72|440.62|438.72|440.58|438.68|5
1732062170000|2024-11-20 00:22:50|446.45|444.55|446.44|444.54|446.47|444.57|446.44|444.54|9
1732069120000|2024-11-20 02:18:40|440.63|438.73|440.67|438.77|440.67|438.77|440.63|438.73|5
1732062180000|2024-11-20 00:23:00|446.45|444.55|446.36|444.46|446.46|444.56|446.29|444.39|15
1732069130000|2024-11-20 02:18:50|440.68|438.78|440.9|439|441.08|439.18|440.68|438.78|9
1732062190000|2024-11-20 00:23:10|446.37|444.47|446.45|444.55|446.45|444.55|446.35|444.45|10
1732069140000|2024-11-20 02:19:00|440.95|439.05|441.36|439.46|441.36|439.46|440.95|439.05|14
1732062200000|2024-11-20 00:23:20|446.5|444.6|446.53|444.63|446.57|444.67|446.49|444.59|11
1732069150000|2024-11-20 02:19:10|441.37|439.47|441.06|439.16|441.37|439.47|441.06|439.16|17
1732062210000|2024-11-20 00:23:30|446.49|444.59|446.48|444.58|446.5|444.6|446.48|444.58|4
1732069160000|2024-11-20 02:19:20|440.86|438.96|440.51|438.61|440.86|438.96|440.51|438.61|24
1732062220000|2024-11-20 00:23:40|446.44|444.54|446.38|444.48|446.45|444.55|446.26|444.36|20
1732069170000|2024-11-20 02:19:30|440.5|438.6|440.86|438.96|440.86|438.96|440.5|438.6|8
1732062230000|2024-11-20 00:23:50|446.39|444.49|446.8|444.9|446.8|444.9|446.39|444.49|20
1732069190000|2024-11-20 02:19:50|440.87|438.97|441.05|439.15|441.12|439.22|440.87|438.97|12
1732062240000|2024-11-20 00:24:00|446.81|444.91|446.67|444.77|446.81|444.91|446.64|444.74|10
1732069200000|2024-11-20 02:20:00|441.04|439.14|441.02|439.12|441.04|439.14|441.02|439.12|3
1732062250000|2024-11-20 00:24:10|446.68|444.78|446.63|444.73|446.79|444.89|446.63|444.73|11
1732069210000|2024-11-20 02:20:10|441.01|439.11|440.9|439|441.01|439.11|440.88|438.98|15
1732062260000|2024-11-20 00:24:20|446.62|444.72|446.34|444.44|446.64|444.74|446.34|444.44|15
1732069220000|2024-11-20 02:20:20|440.89|438.99|440.73|438.83|440.89|438.99|440.73|438.83|9
1732062270000|2024-11-20 00:24:30|446.35|444.45|446.32|444.42|446.37|444.47|446.3|444.4|9
1732069230000|2024-11-20 02:20:30|440.74|438.84|440.74|438.84|440.78|438.88|440.74|438.84|3
1732062280000|2024-11-20 00:24:40|446.33|444.43|446.16|444.26|446.35|444.45|446.1|444.2|12
1732069240000|2024-11-20 02:20:40|440.73|438.83|440.76|438.86|440.8|438.9|440.64|438.74|7
1732062290000|2024-11-20 00:24:50|446.15|444.25|446.1|444.2|446.15|444.25|446.08|444.18|10
1732069250000|2024-11-20 02:20:50|440.72|438.82|440.72|438.82|440.72|438.82|440.72|438.82|1
1732069260000|2024-11-20 02:21:00|440.76|438.86|440.76|438.86|440.76|438.86|440.76|438.86|1
1732062300000|2024-11-20 00:25:00|446.11|444.21|446.24|444.34|446.28|444.38|446.05|444.15|18
1732069270000|2024-11-20 02:21:10|440.77|438.87|441.21|439.31|441.21|439.31|440.77|438.87|16
1732062310000|2024-11-20 00:25:10|446.19|444.29|446.27|444.37|446.27|444.37|446.13|444.23|18
1732069280000|2024-11-20 02:21:20|441.22|439.32|441.21|439.31|441.25|439.35|441.21|439.31|8
1732062320000|2024-11-20 00:25:20|446.28|444.38|446.26|444.36|446.3|444.4|446.16|444.26|14
1732069290000|2024-11-20 02:21:30|441.2|439.3|441.35|439.45|441.35|439.45|441.2|439.3|7
1732062330000|2024-11-20 00:25:30|446.22|444.32|446.16|444.26|446.22|444.32|446.09|444.19|9
1732069300000|2024-11-20 02:21:40|441.36|439.46|441.49|439.59|441.49|439.59|441.36|439.46|5
1732062340000|2024-11-20 00:25:40|446.17|444.27|446.23|444.33|446.24|444.34|446.17|444.27|7
1732069310000|2024-11-20 02:21:50|441.5|439.6|441.49|439.59|441.5|439.6|441.49|439.59|2
1732062350000|2024-11-20 00:25:50|446.24|444.34|446.16|444.26|446.24|444.34|446.13|444.23|7
1732069320000|2024-11-20 02:22:00|441.47|439.57|441.47|439.57|441.58|439.68|441.47|439.57|4
1732062360000|2024-11-20 00:26:00|446.17|444.27|446.25|444.35|446.25|444.35|446.17|444.27|12
1732069330000|2024-11-20 02:22:10|441.58|439.68|441.57|439.67|441.58|439.68|441.47|439.57|8
1732062370000|2024-11-20 00:26:10|446.26|444.36|446.2|444.3|446.27|444.37|446.16|444.26|5
1732069340000|2024-11-20 02:22:20|441.56|439.66|441.34|439.44|441.56|439.66|441.29|439.39|14
1732069350000|2024-11-20 02:22:30|441.33|439.43|441.29|439.39|441.33|439.43|441.29|439.39|5
1732062380000|2024-11-20 00:26:20|446.19|444.29|445.97|444.07|446.19|444.29|445.97|444.07|10
1732069360000|2024-11-20 02:22:40|441.25|439.35|441.01|439.11|441.25|439.35|440.99|439.09|15
1732062390000|2024-11-20 00:26:30|445.98|444.08|446.04|444.14|446.04|444.14|445.98|444.08|7
1732069370000|2024-11-20 02:22:50|441|439.1|440.79|438.89|441|439.1|440.79|438.89|10
1732062400000|2024-11-20 00:26:40|446.05|444.15|446.13|444.23|446.13|444.23|446.05|444.15|6
1732069380000|2024-11-20 02:23:00|440.8|438.9|440.8|438.9|440.8|438.9|440.8|438.9|1
1732062410000|2024-11-20 00:26:50|446.08|444.18|446.01|444.11|446.08|444.18|446|444.1|9
1732069390000|2024-11-20 02:23:10|440.86|438.96|441.04|439.14|441.06|439.16|440.86|438.96|9
1732062420000|2024-11-20 00:27:00|446.02|444.12|445.9|444|446.03|444.13|445.9|444|9
1732069400000|2024-11-20 02:23:20|441.05|439.15|441.27|439.37|441.33|439.43|441.05|439.15|17
1732062430000|2024-11-20 00:27:10|445.89|443.99|445.81|443.91|445.89|443.99|445.78|443.88|9
1732069410000|2024-11-20 02:23:30|441.26|439.36|441.55|439.65|441.55|439.65|441.26|439.36|10
1732062440000|2024-11-20 00:27:20|445.77|443.87|445.52|443.62|445.79|443.89|445.49|443.59|13
1732069420000|2024-11-20 02:23:40|441.56|439.66|441.55|439.65|441.56|439.66|441.55|439.65|2
1732062450000|2024-11-20 00:27:30|445.51|443.61|445.41|443.51|445.51|443.61|445.34|443.44|23
1732069430000|2024-11-20 02:23:50|441.54|439.64|441.5|439.6|441.54|439.64|441.5|439.6|2
1732062460000|2024-11-20 00:27:40|445.4|443.5|445.08|443.18|445.4|443.5|445.01|443.11|23
1732069440000|2024-11-20 02:24:00|441.59|439.69|441.58|439.68|441.64|439.74|441.54|439.64|7
1732062470000|2024-11-20 00:27:50|445.07|443.17|445.09|443.19|445.12|443.22|445.07|443.17|13
1732069450000|2024-11-20 02:24:10|441.59|439.69|441.58|439.68|441.59|439.69|441.58|439.68|10
1732062480000|2024-11-20 00:28:00|445.04|443.14|444.94|443.04|445.05|443.15|444.94|443.04|8
1732069460000|2024-11-20 02:24:20|441.54|439.64|441.44|439.54|441.54|439.64|441.44|439.54|9
1732062490000|2024-11-20 00:28:10|444.95|443.05|444.95|443.05|444.95|443.05|444.87|442.97|12
1732069470000|2024-11-20 02:24:30|441.57|439.67|441.59|439.69|441.59|439.69|441.57|439.67|3
1732069490000|2024-11-20 02:24:50|441.6|439.7|441.6|439.7|441.6|439.7|441.6|439.7|1
1732062500000|2024-11-20 00:28:20|444.96|443.06|445.46|443.56|445.46|443.56|444.96|443.06|16
1732069500000|2024-11-20 02:25:00|441.59|439.69|441.49|439.59|441.59|439.69|441.49|439.59|6
1732062510000|2024-11-20 00:28:30|445.47|443.57|445.36|443.46|445.47|443.57|445.34|443.44|11
1732069510000|2024-11-20 02:25:10|441.51|439.61|441.44|439.54|441.51|439.61|441.44|439.54|5
1732062520000|2024-11-20 00:28:40|445.37|443.47|445.17|443.27|445.37|443.47|445.08|443.18|13
1732069520000|2024-11-20 02:25:20|441.39|439.49|441.37|439.47|441.39|439.49|441.37|439.47|3
1732062530000|2024-11-20 00:28:50|445.18|443.28|445.17|443.27|445.18|443.28|445.17|443.27|4
1732069530000|2024-11-20 02:25:30|441.38|439.48|441.54|439.64|441.54|439.64|441.37|439.47|5
1732062540000|2024-11-20 00:29:00|445.18|443.28|445.09|443.19|445.19|443.29|445.08|443.18|6
1732069540000|2024-11-20 02:25:40|441.66|439.76|441.68|439.78|441.68|439.78|441.54|439.64|11
1732062550000|2024-11-20 00:29:10|445.1|443.2|444.97|443.07|445.14|443.24|444.94|443.04|11
1732069550000|2024-11-20 02:25:50|441.69|439.79|441.72|439.82|441.72|439.82|441.69|439.79|4
1732062560000|2024-11-20 00:29:20|444.96|443.06|445.01|443.11|445.01|443.11|444.96|443.06|6
1732069560000|2024-11-20 02:26:00|441.73|439.83|441.95|440.05|441.95|440.05|441.73|439.83|8
1732062570000|2024-11-20 00:29:30|445.02|443.12|445.05|443.15|445.05|443.15|445|443.1|8
1732069570000|2024-11-20 02:26:10|441.96|440.06|442.05|440.15|442.05|440.15|441.96|440.06|9
1732062580000|2024-11-20 00:29:40|445.01|443.11|445.01|443.11|445.01|443.11|445.01|443.11|1
1732069580000|2024-11-20 02:26:20|442.06|440.16|442.19|440.29|442.2|440.3|442.06|440.16|10
1732062590000|2024-11-20 00:29:50|445.02|443.12|444.88|442.98|445.02|443.12|444.88|442.98|3
1732069590000|2024-11-20 02:26:30|442.18|440.28|442.1|440.2|442.18|440.28|442|440.1|10
1732069600000|2024-11-20 02:26:40|442.09|440.19|442.07|440.17|442.1|440.2|442.07|440.17|7
1732062600000|2024-11-20 00:30:00|444.89|442.99|444.91|443.01|444.91|443.01|444.89|442.99|3
1732069610000|2024-11-20 02:26:50|442.06|440.16|442.01|440.11|442.06|440.16|442.01|440.11|6
1732062610000|2024-11-20 00:30:10|444.92|443.02|445.09|443.19|445.09|443.19|444.92|443.02|8
1732069620000|2024-11-20 02:27:00|442.02|440.12|442.15|440.25|442.17|440.27|442.02|440.12|10
1732062620000|2024-11-20 00:30:20|445.1|443.2|445.08|443.18|445.1|443.2|445.08|443.18|7
1732069630000|2024-11-20 02:27:10|442.16|440.26|442.05|440.15|442.16|440.26|442|440.1|12
1732062630000|2024-11-20 00:30:30|445.07|443.17|444.85|442.95|445.07|443.17|444.85|442.95|11
1732069640000|2024-11-20 02:27:20|442.06|440.16|442.06|440.16|442.06|440.16|442.06|440.16|1
1732062640000|2024-11-20 00:30:40|444.86|442.96|444.59|442.69|444.86|442.96|444.55|442.65|13
1732069650000|2024-11-20 02:27:30|442.05|440.15|442.05|440.15|442.06|440.16|442.05|440.15|3
1732062650000|2024-11-20 00:30:50|444.54|442.64|444.62|442.72|444.62|442.72|444.53|442.63|15
1732069660000|2024-11-20 02:27:40|442.01|440.11|441.9|440|442.01|440.11|441.9|440|4
1732062660000|2024-11-20 00:31:00|444.63|442.73|444.55|442.65|444.64|442.74|444.54|442.64|8
1732069670000|2024-11-20 02:27:50|441.79|439.89|441.73|439.83|441.79|439.89|441.73|439.83|7
1732062670000|2024-11-20 00:31:10|444.56|442.66|444.89|442.99|444.89|442.99|444.56|442.66|9
1732069680000|2024-11-20 02:28:00|441.72|439.82|441.7|439.8|441.73|439.83|441.7|439.8|3
1732062680000|2024-11-20 00:31:20|444.88|442.98|444.88|442.98|444.88|442.98|444.88|442.98|1
1732069690000|2024-11-20 02:28:10|441.69|439.79|441.66|439.76|441.69|439.79|441.66|439.76|4
1732062690000|2024-11-20 00:31:30|444.87|442.97|444.91|443.01|444.91|443.01|444.87|442.97|7
1732069700000|2024-11-20 02:28:20|441.65|439.75|441.65|439.75|441.65|439.75|441.65|439.75|1
1732069710000|2024-11-20 02:28:30|441.64|439.74|441.59|439.69|441.65|439.75|441.59|439.69|6
1732062700000|2024-11-20 00:31:40|444.9|443|445.01|443.11|445.01|443.11|444.9|443|3
1732069720000|2024-11-20 02:28:40|441.6|439.7|441.87|439.97|441.88|439.98|441.6|439.7|7
1732062710000|2024-11-20 00:31:50|445.02|443.12|445.03|443.13|445.03|443.13|445.02|443.12|2
1732069730000|2024-11-20 02:28:50|441.86|439.96|441.86|439.96|441.86|439.96|441.86|439.96|1
1732062720000|2024-11-20 00:32:00|445.04|443.14|445.19|443.29|445.19|443.29|445.04|443.14|11
1732069740000|2024-11-20 02:29:00|441.87|439.97|441.85|439.95|441.87|439.97|441.85|439.95|3
1732062730000|2024-11-20 00:32:10|445.27|443.37|445.22|443.32|445.3|443.4|445.2|443.3|10
1732069750000|2024-11-20 02:29:10|441.77|439.87|441.72|439.82|441.77|439.87|441.72|439.82|6
1732062740000|2024-11-20 00:32:20|445.17|443.27|445.08|443.18|445.17|443.27|445.08|443.18|13
1732069760000|2024-11-20 02:29:20|441.73|439.83|441.7|439.8|441.73|439.83|441.7|439.8|4
1732062750000|2024-11-20 00:32:30|445.09|443.19|445.04|443.14|445.11|443.21|444.99|443.09|11
1732069770000|2024-11-20 02:29:30|441.69|439.79|441.75|439.85|441.79|439.89|441.69|439.79|7
1732062760000|2024-11-20 00:32:40|445.05|443.15|445.02|443.12|445.05|443.15|444.98|443.08|13
1732069780000|2024-11-20 02:29:40|441.69|439.79|441.48|439.58|441.69|439.79|441.47|439.57|14
1732062770000|2024-11-20 00:32:50|444.78|442.88|444.78|442.88|444.79|442.89|444.78|442.88|5
1732069790000|2024-11-20 02:29:50|441.47|439.57|441.32|439.42|441.47|439.57|441.32|439.42|13
1732062780000|2024-11-20 00:33:00|444.77|442.87|444.71|442.81|444.77|442.87|444.71|442.81|7
1732069800000|2024-11-20 02:30:00|441.31|439.41|440.84|438.94|441.31|439.41|440.83|438.93|16
1732062790000|2024-11-20 00:33:10|444.87|442.97|444.81|442.91|444.87|442.97|444.81|442.91|2
1732069810000|2024-11-20 02:30:10|440.87|438.97|440.82|438.92|440.87|438.97|440.73|438.83|19
1732062800000|2024-11-20 00:33:20|444.88|442.98|445.37|443.47|445.38|443.48|444.88|442.98|18
1732069820000|2024-11-20 02:30:20|440.85|438.95|440.76|438.86|440.85|438.95|440.71|438.81|4
1732062810000|2024-11-20 00:33:30|445.36|443.46|445.35|443.45|445.37|443.47|445.35|443.45|4
1732069830000|2024-11-20 02:30:30|440.72|438.82|440.69|438.79|440.72|438.82|440.69|438.79|2
1732062820000|2024-11-20 00:33:40|445.34|443.44|445.34|443.44|445.35|443.45|445.33|443.43|5
1732069840000|2024-11-20 02:30:40|440.64|438.74|440.45|438.55|440.64|438.74|440.45|438.55|11
1732062830000|2024-11-20 00:33:50|445.35|443.45|445.53|443.63|445.53|443.63|445.35|443.45|10
1732062840000|2024-11-20 00:34:00|445.54|443.64|445.71|443.81|445.71|443.81|445.54|443.64|4
1732069850000|2024-11-20 02:30:50|440.46|438.56|440.39|438.49|440.46|438.56|440.39|438.49|8
1732062850000|2024-11-20 00:34:10|445.7|443.8|445.44|443.54|445.7|443.8|445.44|443.54|11
1732069860000|2024-11-20 02:31:00|440.38|438.48|440.33|438.43|440.38|438.48|440.33|438.43|3
1732062860000|2024-11-20 00:34:20|445.43|443.53|445.18|443.28|445.43|443.53|445.18|443.28|9
1732069870000|2024-11-20 02:31:10|440.32|438.42|440|438.1|440.37|438.47|439.98|438.08|18
1732062870000|2024-11-20 00:34:30|445.19|443.29|445.18|443.28|445.19|443.29|445.18|443.28|2
1732062880000|2024-11-20 00:34:40|445.19|443.29|445.21|443.31|445.21|443.31|445.19|443.29|3
1732069880000|2024-11-20 02:31:20|440.06|438.16|439.7|437.8|440.06|438.16|439.7|437.8|10
1732062890000|2024-11-20 00:34:50|445.22|443.32|445.25|443.35|445.25|443.35|445.22|443.32|4
1732069890000|2024-11-20 02:31:30|439.69|437.79|439.62|437.72|439.69|437.79|439.6|437.7|15
1732062900000|2024-11-20 00:35:00|445.26|443.36|445.13|443.23|445.38|443.48|445.13|443.23|13
1732062910000|2024-11-20 00:35:10|445.12|443.22|444.66|442.76|445.12|443.22|444.64|442.74|17
1732069900000|2024-11-20 02:31:40|439.61|437.71|439.52|437.62|439.61|437.71|439.45|437.55|7
1732062920000|2024-11-20 00:35:20|444.67|442.77|444.7|442.8|444.7|442.8|444.67|442.77|4
1732062930000|2024-11-20 00:35:30|444.71|442.81|445.02|443.12|445.02|443.12|444.71|442.81|15
1732069910000|2024-11-20 02:31:50|439.51|437.61|439.36|437.46|439.51|437.61|439.35|437.45|14
1732062940000|2024-11-20 00:35:40|445.03|443.13|444.86|442.96|445.11|443.21|444.86|442.96|12
1732062950000|2024-11-20 00:35:50|444.85|442.95|444.91|443.01|444.91|443.01|444.81|442.91|12
1732069920000|2024-11-20 02:32:00|439.35|437.45|439.49|437.59|439.49|437.59|439.33|437.43|5
1732062960000|2024-11-20 00:36:00|444.92|443.02|445.14|443.24|445.14|443.24|444.92|443.02|8
1732062970000|2024-11-20 00:36:10|445.15|443.25|445.7|443.8|445.7|443.8|445.15|443.25|21
1732069930000|2024-11-20 02:32:10|439.45|437.55|439.68|437.78|439.69|437.79|439.45|437.55|8
1732062980000|2024-11-20 00:36:20|445.71|443.81|445.79|443.89|445.79|443.89|445.71|443.81|8
1732062990000|2024-11-20 00:36:30|445.8|443.9|446.04|444.14|446.04|444.14|445.8|443.9|11
1732069940000|2024-11-20 02:32:20|439.67|437.77|439.43|437.53|439.67|437.77|439.43|437.53|12
1732063000000|2024-11-20 00:36:40|446.05|444.15|446.09|444.19|446.09|444.19|446.05|444.15|5
1732069950000|2024-11-20 02:32:30|439.48|437.58|439.48|437.58|439.49|437.59|439.4|437.5|14
1732063010000|2024-11-20 00:36:50|446.1|444.2|445.88|443.98|446.13|444.23|445.88|443.98|16
1732063020000|2024-11-20 00:37:00|445.89|443.99|445.91|444.01|445.92|444.02|445.89|443.99|5
1732069960000|2024-11-20 02:32:40|439.49|437.59|439.31|437.41|439.49|437.59|439.24|437.34|17
1732063030000|2024-11-20 00:37:10|445.86|443.96|445.82|443.92|445.87|443.97|445.81|443.91|10
1732069970000|2024-11-20 02:32:50|439.27|437.37|439.15|437.25|439.29|437.39|439.05|437.15|17
1732063040000|2024-11-20 00:37:20|445.81|443.91|445.8|443.9|445.81|443.91|445.79|443.89|4
1732069980000|2024-11-20 02:33:00|439.16|437.26|439.31|437.41|439.31|437.41|439.16|437.26|13
1732063050000|2024-11-20 00:37:30|445.81|443.91|445.99|444.09|445.99|444.09|445.81|443.91|7
1732063060000|2024-11-20 00:37:40|446|444.1|446.04|444.14|446.04|444.14|446|444.1|5
1732069990000|2024-11-20 02:33:10|439.37|437.47|439.52|437.62|439.67|437.77|439.37|437.47|14
1732063070000|2024-11-20 00:37:50|446.05|444.15|446.08|444.18|446.08|444.18|446.05|444.15|4
1732063080000|2024-11-20 00:38:00|446.09|444.19|446.21|444.31|446.21|444.31|446.09|444.19|7
1732070000000|2024-11-20 02:33:20|439.5|437.6|439.21|437.31|439.5|437.6|439.18|437.28|22
1732063090000|2024-11-20 00:38:10|446.22|444.32|446.31|444.41|446.31|444.41|446.22|444.32|12
1732070010000|2024-11-20 02:33:30|439.22|437.32|439.21|437.31|439.22|437.32|439.2|437.3|8
1732063100000|2024-11-20 00:38:20|446.32|444.42|446.38|444.48|446.38|444.48|446.32|444.42|7
1732063110000|2024-11-20 00:38:30|446.39|444.49|446.45|444.55|446.45|444.55|446.39|444.49|7
1732070020000|2024-11-20 02:33:40|439.19|437.29|439.03|437.13|439.19|437.29|439.03|437.13|13
1732063120000|2024-11-20 00:38:40|446.46|444.56|446.37|444.47|446.46|444.56|446.37|444.47|2
1732070030000|2024-11-20 02:33:50|439.16|437.26|439.12|437.22|439.16|437.26|439.02|437.12|6
1732063130000|2024-11-20 00:38:50|446.2|444.3|446.22|444.32|446.25|444.35|446.19|444.29|6
1732063140000|2024-11-20 00:39:00|446.21|444.31|446.06|444.16|446.21|444.31|446.05|444.15|15
1732070040000|2024-11-20 02:34:00|439.11|437.21|438.89|436.99|439.11|437.21|438.89|436.99|14
1732063150000|2024-11-20 00:39:10|446.05|444.15|446.08|444.18|446.09|444.19|446.05|444.15|10
1732063160000|2024-11-20 00:39:20|446.07|444.17|445.86|443.96|446.07|444.17|445.82|443.92|11
1732070050000|2024-11-20 02:34:10|438.94|437.04|439.12|437.22|439.12|437.22|438.94|437.04|11
1732063170000|2024-11-20 00:39:30|445.87|443.97|445.86|443.96|445.89|443.99|445.86|443.96|11
1732070060000|2024-11-20 02:34:20|439.13|437.23|439.38|437.48|439.39|437.49|439.13|437.23|11
1732063180000|2024-11-20 00:39:40|445.82|443.92|445.84|443.94|445.85|443.95|445.82|443.92|8
1732063190000|2024-11-20 00:39:50|445.85|443.95|445.9|444|445.98|444.08|445.83|443.93|13
1732070070000|2024-11-20 02:34:30|439.37|437.47|439.47|437.57|439.48|437.58|439.31|437.41|18
1732063200000|2024-11-20 00:40:00|445.91|444.01|446.06|444.16|446.12|444.22|445.91|444.01|12
1732070080000|2024-11-20 02:34:40|439.46|437.56|439.28|437.38|439.46|437.56|439.24|437.34|14
1732063210000|2024-11-20 00:40:10|446.05|444.15|446.06|444.16|446.08|444.18|446.01|444.11|12
1732070090000|2024-11-20 02:34:50|439.29|437.39|439.19|437.29|439.31|437.41|439.19|437.29|12
1732063220000|2024-11-20 00:40:20|446.16|444.26|446.4|444.5|446.4|444.5|446.16|444.26|13
1732063230000|2024-11-20 00:40:30|446.41|444.51|446.49|444.59|446.5|444.6|446.41|444.51|6
1732070100000|2024-11-20 02:35:00|439.2|437.3|439.73|437.83|439.85|437.95|439.2|437.3|21
1732063240000|2024-11-20 00:40:40|446.56|444.66|446.59|444.69|446.59|444.69|446.56|444.66|4
1732063250000|2024-11-20 00:40:50|446.6|444.7|446.58|444.68|446.61|444.71|446.58|444.68|5
1732070110000|2024-11-20 02:35:10|439.85|437.95|439.78|437.88|439.85|437.95|439.74|437.84|10
1732063260000|2024-11-20 00:41:00|446.49|444.59|446.52|444.62|446.52|444.62|446.49|444.59|3
1732063270000|2024-11-20 00:41:10|446.53|444.63|446.53|444.63|446.53|444.63|446.53|444.63|1
1732070120000|2024-11-20 02:35:20|439.77|437.87|439.56|437.66|439.78|437.88|439.52|437.62|14
1732063280000|2024-11-20 00:41:20|446.56|444.66|446.65|444.75|446.65|444.75|446.56|444.66|9
1732070130000|2024-11-20 02:35:30|439.57|437.67|439.77|437.87|439.77|437.87|439.57|437.67|11
1732063290000|2024-11-20 00:41:30|446.61|444.71|446.48|444.58|446.61|444.71|446.48|444.58|4
1732063300000|2024-11-20 00:41:40|446.49|444.59|446.52|444.62|446.52|444.62|446.49|444.59|4
1732070140000|2024-11-20 02:35:40|439.78|437.88|439.63|437.73|439.8|437.9|439.62|437.72|11
1732063310000|2024-11-20 00:41:50|446.53|444.63|446.57|444.67|446.57|444.67|446.53|444.63|5
1732063320000|2024-11-20 00:42:00|446.58|444.68|446.58|444.68|446.58|444.68|446.58|444.68|1
1732070150000|2024-11-20 02:35:50|439.56|437.66|439.66|437.76|439.74|437.84|439.55|437.65|14
1732063330000|2024-11-20 00:42:10|446.59|444.69|446.69|444.79|446.7|444.8|446.58|444.68|7
1732070160000|2024-11-20 02:36:00|439.64|437.74|439.59|437.69|439.64|437.74|439.54|437.64|13
1732063340000|2024-11-20 00:42:20|446.7|444.8|446.72|444.82|446.83|444.93|446.7|444.8|15
1732070170000|2024-11-20 02:36:10|439.6|437.7|439.84|437.94|439.84|437.94|439.59|437.69|14
1732063350000|2024-11-20 00:42:30|446.73|444.83|446.73|444.83|446.73|444.83|446.68|444.78|14
1732063360000|2024-11-20 00:42:40|446.65|444.75|446.72|444.82|446.72|444.82|446.6|444.7|9
1732070180000|2024-11-20 02:36:20|439.83|437.93|439.71|437.81|439.84|437.94|439.71|437.81|11
1732063370000|2024-11-20 00:42:50|446.68|444.78|446.52|444.62|446.68|444.78|446.5|444.6|9
1732063380000|2024-11-20 00:43:00|446.53|444.63|446.58|444.68|446.59|444.69|446.52|444.62|6
1732070190000|2024-11-20 02:36:30|439.54|437.64|439.58|437.68|439.65|437.75|439.54|437.64|17
1732063390000|2024-11-20 00:43:10|446.57|444.67|446.09|444.19|446.57|444.67|446.09|444.19|22
1732070200000|2024-11-20 02:36:40|439.59|437.69|439.39|437.49|439.59|437.69|439.37|437.47|14
1732063400000|2024-11-20 00:43:20|446.08|444.18|446.06|444.16|446.08|444.18|446.06|444.16|3
1732063410000|2024-11-20 00:43:30|446.07|444.17|446.15|444.25|446.16|444.26|446.07|444.17|6
1732070210000|2024-11-20 02:36:50|439.23|437.33|439.22|437.32|439.34|437.44|439.18|437.28|13
1732063420000|2024-11-20 00:43:40|446.16|444.26|446.2|444.3|446.2|444.3|446.16|444.26|5
1732063430000|2024-11-20 00:43:50|446.29|444.39|446.4|444.5|446.42|444.52|446.29|444.39|11
1732070220000|2024-11-20 02:37:00|439.21|437.31|439.1|437.2|439.22|437.32|439.06|437.16|11
1732063440000|2024-11-20 00:44:00|446.24|444.34|446.3|444.4|446.3|444.4|446.24|444.34|7
1732063450000|2024-11-20 00:44:10|446.31|444.41|446.33|444.43|446.34|444.44|446.31|444.41|5
1732070230000|2024-11-20 02:37:10|439.11|437.21|439|437.1|439.11|437.21|438.98|437.08|17
1732063460000|2024-11-20 00:44:20|446.32|444.42|446.24|444.34|446.32|444.42|446.19|444.29|7
1732070240000|2024-11-20 02:37:20|438.99|437.09|438.36|436.46|438.99|437.09|438.36|436.46|22
1732063470000|2024-11-20 00:44:30|446.25|444.35|446.25|444.35|446.25|444.35|446.24|444.34|3
1732063490000|2024-11-20 00:44:50|446.26|444.36|446.15|444.25|446.26|444.36|446.04|444.14|12
1732070250000|2024-11-20 02:37:30|438.35|436.45|437.92|436.02|438.35|436.45|437.89|435.99|16
1732063500000|2024-11-20 00:45:00|446.16|444.26|446.19|444.29|446.27|444.37|446.16|444.26|17
1732070260000|2024-11-20 02:37:40|437.93|436.03|437.49|435.59|437.94|436.04|437.49|435.59|24
1732063510000|2024-11-20 00:45:10|446.2|444.3|446.09|444.19|446.24|444.34|446.09|444.19|11
1732063520000|2024-11-20 00:45:20|446.04|444.14|445.68|443.78|446.04|444.14|445.65|443.75|12
1732070270000|2024-11-20 02:37:50|437.46|435.56|437.42|435.52|437.48|435.58|437.41|435.51|14
1732063530000|2024-11-20 00:45:30|445.69|443.79|445.67|443.77|445.7|443.8|445.64|443.74|8
1732063540000|2024-11-20 00:45:40|445.66|443.76|445.67|443.77|445.67|443.77|445.65|443.75|4
1732070280000|2024-11-20 02:38:00|437.41|435.51|437.38|435.48|437.43|435.53|437.32|435.42|13
1732063550000|2024-11-20 00:45:50|445.68|443.78|445.71|443.81|445.71|443.81|445.68|443.78|4
1732070290000|2024-11-20 02:38:10|437.31|435.41|437.37|435.47|437.46|435.56|437.31|435.41|15
1732063560000|2024-11-20 00:46:00|445.72|443.82|445.83|443.93|445.95|444.05|445.72|443.82|7
1732063570000|2024-11-20 00:46:10|445.97|444.07|445.91|444.01|445.99|444.09|445.91|444.01|7
1732070300000|2024-11-20 02:38:20|437.38|435.48|437.68|435.78|437.68|435.78|437.38|435.48|12
1732063580000|2024-11-20 00:46:20|445.8|443.9|445.8|443.9|445.84|443.94|445.8|443.9|9
1732070310000|2024-11-20 02:38:30|437.69|435.79|437.49|435.59|437.7|435.8|437.48|435.58|14
1732063590000|2024-11-20 00:46:30|445.81|443.91|445.68|443.78|445.83|443.93|445.68|443.78|10
1732063600000|2024-11-20 00:46:40|445.69|443.79|445.73|443.83|445.73|443.83|445.68|443.78|7
1732070320000|2024-11-20 02:38:40|437.5|435.6|437.43|435.53|437.51|435.61|437.4|435.5|15
1732063610000|2024-11-20 00:46:50|445.78|443.88|445.71|443.81|445.86|443.96|445.7|443.8|22
1732063620000|2024-11-20 00:47:00|445.72|443.82|445.74|443.84|445.74|443.84|445.72|443.82|5
1732070330000|2024-11-20 02:38:50|437.44|435.54|437.42|435.52|437.53|435.63|437.42|435.52|14
1732063630000|2024-11-20 00:47:10|445.73|443.83|445.69|443.79|445.73|443.83|445.68|443.78|4
1732070340000|2024-11-20 02:39:00|437.49|435.59|437.42|435.52|437.49|435.59|437.39|435.49|13
1732063640000|2024-11-20 00:47:20|445.68|443.78|445.7|443.8|445.7|443.8|445.68|443.78|3
1732063650000|2024-11-20 00:47:30|445.71|443.81|445.64|443.74|445.71|443.81|445.64|443.74|6
1732070350000|2024-11-20 02:39:10|437.43|435.53|437.52|435.62|437.52|435.62|437.43|435.53|10
1732063660000|2024-11-20 00:47:40|445.56|443.66|445.54|443.64|445.59|443.69|445.48|443.58|12
1732063670000|2024-11-20 00:47:50|445.55|443.65|445.55|443.65|445.58|443.68|445.54|443.64|9
1732070360000|2024-11-20 02:39:20|437.53|435.63|437.4|435.5|437.53|435.63|437.38|435.48|13
1732063680000|2024-11-20 00:48:00|445.53|443.63|445.36|443.46|445.53|443.63|445.36|443.46|15
1732070370000|2024-11-20 02:39:30|437.41|435.51|437.5|435.6|437.51|435.61|437.4|435.5|12
1732063690000|2024-11-20 00:48:10|445.37|443.47|445.26|443.36|445.39|443.49|445.26|443.36|9
1732063700000|2024-11-20 00:48:20|445.27|443.37|445.32|443.42|445.32|443.42|445.27|443.37|6
1732070380000|2024-11-20 02:39:40|437.49|435.59|437.58|435.68|437.58|435.68|437.46|435.56|9
1732063710000|2024-11-20 00:48:30|445.33|443.43|445.43|443.53|445.43|443.53|445.33|443.43|11
1732063720000|2024-11-20 00:48:40|445.45|443.55|445.44|443.54|445.62|443.72|445.43|443.53|16
1732070390000|2024-11-20 02:39:50|437.59|435.69|437.75|435.85|437.75|435.85|437.59|435.69|10
1732063730000|2024-11-20 00:48:50|445.45|443.55|445.57|443.67|445.57|443.67|445.45|443.55|13
1732063740000|2024-11-20 00:49:00|445.58|443.68|445.59|443.69|445.66|443.76|445.58|443.68|11
1732070400000|2024-11-20 02:40:00|437.76|435.86|437.82|435.92|437.82|435.92|437.76|435.86|7
1732063750000|2024-11-20 00:49:10|445.6|443.7|445.38|443.48|445.6|443.7|445.38|443.48|16
1732063760000|2024-11-20 00:49:20|445.41|443.51|445.57|443.67|445.57|443.67|445.41|443.51|17
1732070410000|2024-11-20 02:40:10|437.85|435.95|438.23|436.33|438.23|436.33|437.85|435.95|17
1732063770000|2024-11-20 00:49:30|445.58|443.68|445.4|443.5|445.58|443.68|445.4|443.5|10
1732070420000|2024-11-20 02:40:20|438.27|436.37|438.35|436.45|438.35|436.45|438.23|436.33|12
1732063780000|2024-11-20 00:49:40|445.41|443.51|445.47|443.57|445.47|443.57|445.41|443.51|9
1732070430000|2024-11-20 02:40:30|438.18|436.28|438.24|436.34|438.33|436.43|438.18|436.28|12
1732063790000|2024-11-20 00:49:50|445.48|443.58|445.39|443.49|445.49|443.59|445.39|443.49|9
1732063800000|2024-11-20 00:50:00|445.4|443.5|445.14|443.24|445.4|443.5|445.13|443.23|14
1732070440000|2024-11-20 02:40:40|438.23|436.33|438.34|436.44|438.35|436.45|438.13|436.23|13
1732063810000|2024-11-20 00:50:10|445.15|443.25|445.11|443.21|445.17|443.27|445.11|443.21|10
1732070450000|2024-11-20 02:40:50|438.35|436.45|438.18|436.28|438.35|436.45|438.18|436.28|13
1732063820000|2024-11-20 00:50:20|445.1|443.2|445.28|443.38|445.35|443.45|445.09|443.19|13
1732063830000|2024-11-20 00:50:30|445.27|443.37|445.11|443.21|445.27|443.37|445.11|443.21|11
1732070460000|2024-11-20 02:41:00|438.19|436.29|438.14|436.24|438.19|436.29|438.06|436.16|16
1732063840000|2024-11-20 00:50:40|445.12|443.22|445.09|443.19|445.18|443.28|445.08|443.18|15
1732070470000|2024-11-20 02:41:10|438.15|436.25|438.07|436.17|438.15|436.25|437.86|435.96|15
1732063850000|2024-11-20 00:50:50|445.08|443.18|445.04|443.14|445.09|443.19|445.01|443.11|9
1732063860000|2024-11-20 00:51:00|445.05|443.15|445.14|443.24|445.26|443.36|445.05|443.15|12
1732070480000|2024-11-20 02:41:20|438.08|436.18|437.96|436.06|438.09|436.19|437.96|436.06|8
1732063870000|2024-11-20 00:51:10|445.15|443.25|445.04|443.14|445.15|443.25|444.99|443.09|10
1732070490000|2024-11-20 02:41:30|437.97|436.07|437.97|436.07|437.98|436.08|437.96|436.06|7
1732063880000|2024-11-20 00:51:20|445.05|443.15|445.11|443.21|445.11|443.21|445.05|443.15|9
1732063890000|2024-11-20 00:51:30|445.1|443.2|445.08|443.18|445.12|443.22|445.05|443.15|8
1732070500000|2024-11-20 02:41:40|437.96|436.06|438.05|436.15|438.06|436.16|437.96|436.06|11
1732063900000|2024-11-20 00:51:40|445.09|443.19|445.06|443.16|445.1|443.2|445.04|443.14|10
1732070510000|2024-11-20 02:41:50|438.04|436.14|437.98|436.08|438.05|436.15|437.96|436.06|9
1732063910000|2024-11-20 00:51:50|445.07|443.17|445.13|443.23|445.13|443.23|445.07|443.17|7
1732070520000|2024-11-20 02:42:00|438.02|436.12|438.19|436.29|438.21|436.31|438.02|436.12|13
1732063920000|2024-11-20 00:52:00|445.14|443.24|445.08|443.18|445.18|443.28|445.05|443.15|9
1732063930000|2024-11-20 00:52:10|445.03|443.13|445.09|443.19|445.09|443.19|445|443.1|8
1732070530000|2024-11-20 02:42:10|438.09|436.19|438.39|436.49|438.39|436.49|438.09|436.19|20
1732063940000|2024-11-20 00:52:20|445.1|443.2|445.17|443.27|445.17|443.27|445.1|443.2|8
1732070540000|2024-11-20 02:42:20|438.4|436.5|438.2|436.3|438.41|436.51|438.17|436.27|14
1732063950000|2024-11-20 00:52:30|445.18|443.28|445.36|443.46|445.36|443.46|445.18|443.28|11
1732063960000|2024-11-20 00:52:40|445.37|443.47|445.4|443.5|445.4|443.5|445.37|443.47|4
1732070550000|2024-11-20 02:42:30|438.21|436.31|437.97|436.07|438.21|436.31|437.97|436.07|13
1732063970000|2024-11-20 00:52:50|445.41|443.51|445.43|443.53|445.43|443.53|445.41|443.51|5
1732063980000|2024-11-20 00:53:00|445.46|443.56|445.82|443.92|445.84|443.94|445.46|443.56|19
1732070560000|2024-11-20 02:42:40|437.98|436.08|438.24|436.34|438.25|436.35|437.98|436.08|18
1732063990000|2024-11-20 00:53:10|445.83|443.93|446.13|444.23|446.13|444.23|445.83|443.93|15
1732070570000|2024-11-20 02:42:50|438.25|436.35|438.7|436.8|438.73|436.83|438.25|436.35|16
1732064000000|2024-11-20 00:53:20|446.14|444.24|446.1|444.2|446.14|444.24|446.05|444.15|9
1732064010000|2024-11-20 00:53:30|446.11|444.21|446.11|444.21|446.14|444.24|446.09|444.19|13
1732070580000|2024-11-20 02:43:00|438.71|436.81|438.78|436.88|438.78|436.88|438.7|436.8|13
1732064020000|2024-11-20 00:53:40|446.06|444.16|446.13|444.23|446.13|444.23|446.06|444.16|12
1732070590000|2024-11-20 02:43:10|438.7|436.8|438.32|436.42|438.7|436.8|438.32|436.42|17
1732064030000|2024-11-20 00:53:50|446.14|444.24|446.11|444.21|446.2|444.3|446.09|444.19|6
1732064040000|2024-11-20 00:54:00|446.12|444.22|445.85|443.95|446.17|444.27|445.85|443.95|10
1732070600000|2024-11-20 02:43:20|438.31|436.41|438.15|436.25|438.34|436.44|438.15|436.25|12
1732064050000|2024-11-20 00:54:10|445.66|443.76|445.88|443.98|445.88|443.98|445.66|443.76|8
1732070610000|2024-11-20 02:43:30|438.16|436.26|437.87|435.97|438.17|436.27|437.84|435.94|12
1732064060000|2024-11-20 00:54:20|445.89|443.99|445.89|443.99|445.89|443.99|445.89|443.99|1
1732064070000|2024-11-20 00:54:30|445.9|444|445.91|444.01|445.91|444.01|445.9|444|4
1732070620000|2024-11-20 02:43:40|437.88|435.98|437.92|436.02|437.92|436.02|437.88|435.98|13
1732064080000|2024-11-20 00:54:40|445.9|444|445.9|444|445.9|444|445.9|444|1
1732070630000|2024-11-20 02:43:50|437.91|436.01|437.79|435.89|437.93|436.03|437.77|435.87|12
1732064090000|2024-11-20 00:54:50|445.77|443.87|445.77|443.87|445.77|443.87|445.77|443.87|1
1732070640000|2024-11-20 02:44:00|437.78|435.88|437.74|435.84|437.81|435.91|437.72|435.82|12
1732064100000|2024-11-20 00:55:00|445.78|443.88|445.79|443.89|445.79|443.89|445.76|443.86|4
1732064110000|2024-11-20 00:55:10|445.8|443.9|445.8|443.9|445.8|443.9|445.79|443.89|3
1732070650000|2024-11-20 02:44:10|437.73|435.83|438.03|436.13|438.03|436.13|437.73|435.83|21
1732064120000|2024-11-20 00:55:20|445.81|443.91|446|444.1|446|444.1|445.81|443.91|8
1732070660000|2024-11-20 02:44:20|438.04|436.14|438.45|436.55|438.45|436.55|438.04|436.14|17
1732064130000|2024-11-20 00:55:30|445.99|444.09|445.95|444.05|446.01|444.11|445.94|444.04|7
1732064140000|2024-11-20 00:55:40|445.96|444.06|445.98|444.08|445.99|444.09|445.96|444.06|7
1732070670000|2024-11-20 02:44:30|438.46|436.56|438.49|436.59|438.49|436.59|438.46|436.56|8
1732064150000|2024-11-20 00:55:50|445.99|444.09|445.91|444.01|446.03|444.13|445.91|444.01|8
1732070680000|2024-11-20 02:44:40|438.48|436.58|438.53|436.63|438.62|436.72|438.48|436.58|13
1732064160000|2024-11-20 00:56:00|445.92|444.02|445.84|443.94|445.92|444.02|445.84|443.94|4
1732064170000|2024-11-20 00:56:10|445.85|443.95|445.86|443.96|445.86|443.96|445.85|443.95|2
1732070690000|2024-11-20 02:44:50|438.52|436.62|438.75|436.85|438.75|436.85|438.52|436.62|11
1732064180000|2024-11-20 00:56:20|445.87|443.97|445.91|444.01|445.91|444.01|445.87|443.97|4
1732064190000|2024-11-20 00:56:30|445.92|444.02|445.92|444.02|445.92|444.02|445.92|444.02|1
1732070700000|2024-11-20 02:45:00|438.76|436.86|438.64|436.74|438.76|436.86|438.59|436.69|9
1732064200000|2024-11-20 00:56:40|445.91|444.01|446.51|444.61|446.61|444.71|445.91|444.01|10
1732064210000|2024-11-20 00:56:50|446.52|444.62|446.64|444.74|446.64|444.74|446.52|444.62|12
1732070710000|2024-11-20 02:45:10|438.7|436.8|438.89|436.99|438.9|437|438.7|436.8|15
1732064220000|2024-11-20 00:57:00|446.65|444.75|446.49|444.59|446.65|444.75|446.49|444.59|8
1732064230000|2024-11-20 00:57:10|446.48|444.58|446.21|444.31|446.48|444.58|446.2|444.3|13
1732070720000|2024-11-20 02:45:20|438.88|436.98|438.69|436.79|438.88|436.98|438.69|436.79|3
1732064240000|2024-11-20 00:57:20|446.22|444.32|446.01|444.11|446.23|444.33|446|444.1|11
1732070730000|2024-11-20 02:45:30|438.68|436.78|438.59|436.69|438.68|436.78|438.57|436.67|10
1732064250000|2024-11-20 00:57:30|446.02|444.12|446.09|444.19|446.09|444.19|446|444.1|11
1732064260000|2024-11-20 00:57:40|446.1|444.2|445.99|444.09|446.15|444.25|445.99|444.09|9
1732070740000|2024-11-20 02:45:40|438.64|436.74|438.76|436.86|438.78|436.88|438.59|436.69|10
1732064270000|2024-11-20 00:57:50|445.98|444.08|445.97|444.07|445.98|444.08|445.97|444.07|2
1732070750000|2024-11-20 02:45:50|438.77|436.87|438.57|436.67|438.78|436.88|438.57|436.67|10
1732064280000|2024-11-20 00:58:00|445.95|444.05|445.78|443.88|445.97|444.07|445.78|443.88|7
1732070760000|2024-11-20 02:46:00|438.58|436.68|438.8|436.9|438.8|436.9|438.57|436.67|8
1732064290000|2024-11-20 00:58:10|445.77|443.87|445.73|443.83|445.77|443.87|445.73|443.83|6
1732070770000|2024-11-20 02:46:10|438.81|436.91|438.9|437|438.9|437|438.81|436.91|8
1732064300000|2024-11-20 00:58:20|445.68|443.78|445.56|443.66|445.68|443.78|445.51|443.61|9
1732064320000|2024-11-20 00:58:40|445.57|443.67|445.52|443.62|445.57|443.67|445.52|443.62|5
1732070780000|2024-11-20 02:46:20|438.91|437.01|438.82|436.92|438.93|437.03|438.81|436.91|6
1732064330000|2024-11-20 00:58:50|445.53|443.63|445.51|443.61|445.53|443.63|445.51|443.61|3
1732070790000|2024-11-20 02:46:30|438.81|436.91|438.78|436.88|438.81|436.91|438.78|436.88|4
1732064340000|2024-11-20 00:59:00|445.42|443.52|445.4|443.5|445.44|443.54|445.4|443.5|9
1732064350000|2024-11-20 00:59:10|445.3|443.4|445.25|443.35|445.31|443.41|445.22|443.32|14
1732070800000|2024-11-20 02:46:40|438.77|436.87|438.76|436.86|438.77|436.87|438.76|436.86|2
1732064360000|2024-11-20 00:59:20|445.26|443.36|445.34|443.44|445.41|443.51|445.25|443.35|13
1732070810000|2024-11-20 02:46:50|438.79|436.89|438.62|436.72|438.79|436.89|438.6|436.7|6
1732064370000|2024-11-20 00:59:30|445.3|443.4|445.34|443.44|445.34|443.44|445.3|443.4|5
1732064380000|2024-11-20 00:59:40|445.33|443.43|445.18|443.28|445.33|443.43|445.18|443.28|9
1732070820000|2024-11-20 02:47:00|438.61|436.71|438.81|436.91|438.81|436.91|438.61|436.71|4
1732064390000|2024-11-20 00:59:50|445.19|443.29|445.12|443.22|445.19|443.29|445.12|443.22|11
1732070830000|2024-11-20 02:47:10|438.82|436.92|438.7|436.8|438.82|436.92|438.68|436.78|6
1732064400000|2024-11-20 01:00:00|445.05|443.15|445.01|443.11|445.05|443.15|445.01|443.11|8
1732064410000|2024-11-20 01:00:10|445|443.1|445.25|443.35|445.28|443.38|444.99|443.09|13
1732070840000|2024-11-20 02:47:20|438.71|436.81|438.76|436.86|438.77|436.87|438.71|436.81|7
1732064420000|2024-11-20 01:00:20|445.26|443.36|445.38|443.48|445.38|443.48|445.26|443.36|11
1732070850000|2024-11-20 02:47:30|438.77|436.87|438.76|436.86|438.77|436.87|438.76|436.86|2
1732064430000|2024-11-20 01:00:30|445.37|443.47|445.59|443.69|445.6|443.7|445.37|443.47|15
1732064440000|2024-11-20 01:00:40|445.57|443.67|445.61|443.71|445.61|443.71|445.52|443.62|13
1732070860000|2024-11-20 02:47:40|438.77|436.87|438.76|436.86|438.77|436.87|438.76|436.86|2
1732064450000|2024-11-20 01:00:50|445.62|443.72|445.76|443.86|445.76|443.86|445.62|443.72|10
1732064460000|2024-11-20 01:01:00|445.8|443.9|445.8|443.9|445.95|444.05|445.77|443.87|12
1732070870000|2024-11-20 02:47:50|438.83|436.93|438.85|436.95|438.95|437.05|438.83|436.93|8
1732064470000|2024-11-20 01:01:10|445.79|443.89|445.62|443.72|445.79|443.89|445.62|443.72|13
1732070880000|2024-11-20 02:48:00|438.84|436.94|438.83|436.93|438.84|436.94|438.83|436.93|2
1732064490000|2024-11-20 01:01:30|445.61|443.71|445.55|443.65|445.61|443.71|445.55|443.65|4
1732064500000|2024-11-20 01:01:40|445.46|443.56|445.36|443.46|445.47|443.57|445.36|443.46|3
1732070890000|2024-11-20 02:48:10|438.82|436.92|438.36|436.46|438.82|436.92|438.36|436.46|14
1732064510000|2024-11-20 01:01:50|445.27|443.37|446|444.1|446.03|444.13|445.27|443.37|10
1732070900000|2024-11-20 02:48:20|438.35|436.45|437.98|436.08|438.35|436.45|437.95|436.05|11
1732064520000|2024-11-20 01:02:00|445.99|444.09|445.92|444.02|445.99|444.09|445.9|444|8
1732064530000|2024-11-20 01:02:10|445.93|444.03|445.79|443.89|445.93|444.03|445.79|443.89|14
1732070910000|2024-11-20 02:48:30|438.01|436.11|438.07|436.17|438.07|436.17|438.01|436.11|9
1732064540000|2024-11-20 01:02:20|445.82|443.92|445.81|443.91|445.9|444|445.81|443.91|10
1732070920000|2024-11-20 02:48:40|438.08|436.18|438.11|436.21|438.11|436.21|438.08|436.18|6
1732064550000|2024-11-20 01:02:30|445.8|443.9|445.85|443.95|445.89|443.99|445.8|443.9|10
1732064560000|2024-11-20 01:02:40|445.84|443.94|445.7|443.8|445.84|443.94|445.7|443.8|8
1732070930000|2024-11-20 02:48:50|438.12|436.22|438.14|436.24|438.14|436.24|438.12|436.22|3
1732064570000|2024-11-20 01:02:50|445.69|443.79|445.42|443.52|445.7|443.8|445.42|443.52|12
1732070940000|2024-11-20 02:49:00|438.15|436.25|438.2|436.3|438.2|436.3|438.15|436.25|2
1732064580000|2024-11-20 01:03:00|445.41|443.51|445.57|443.67|445.57|443.67|445.41|443.51|9
1732064590000|2024-11-20 01:03:10|445.58|443.68|445.83|443.93|445.83|443.93|445.58|443.68|9
1732070950000|2024-11-20 02:49:10|438.21|436.31|438.77|436.87|438.77|436.87|438.21|436.31|19
1732064600000|2024-11-20 01:03:20|445.82|443.92|445.82|443.92|445.82|443.92|445.82|443.92|1
1732064610000|2024-11-20 01:03:30|445.81|443.91|445.66|443.76|445.81|443.91|445.66|443.76|7
1732070960000|2024-11-20 02:49:20|438.76|436.86|438.76|436.86|438.76|436.86|438.69|436.79|10
1732064620000|2024-11-20 01:03:40|445.65|443.75|445.75|443.85|445.76|443.86|445.65|443.75|13
1732064630000|2024-11-20 01:03:50|445.74|443.84|446.06|444.16|446.06|444.16|445.74|443.84|16
1732070970000|2024-11-20 02:49:30|438.77|436.87|439.18|437.28|439.18|437.28|438.77|436.87|16
1732064640000|2024-11-20 01:04:00|446.11|444.21|446.42|444.52|446.42|444.52|446.11|444.21|20
1732070980000|2024-11-20 02:49:40|439.13|437.23|439.2|437.3|439.2|437.3|439.13|437.23|5
1732064650000|2024-11-20 01:04:10|446.5|444.6|446.61|444.71|446.61|444.71|446.5|444.6|7
1732064660000|2024-11-20 01:04:20|446.6|444.7|446.49|444.59|446.72|444.82|446.48|444.58|15
1732070990000|2024-11-20 02:49:50|439.21|437.31|439.27|437.37|439.27|437.37|439.21|437.31|7
1732064670000|2024-11-20 01:04:30|446.48|444.58|446.7|444.8|446.7|444.8|446.48|444.58|16
1732064680000|2024-11-20 01:04:40|446.71|444.81|446.89|444.99|446.9|445|446.71|444.81|9
1732071000000|2024-11-20 02:50:00|439.21|437.31|439.11|437.21|439.23|437.33|439.1|437.2|5
1732064690000|2024-11-20 01:04:50|446.88|444.98|447.65|445.75|447.78|445.88|446.88|444.98|19
1732071010000|2024-11-20 02:50:10|439.12|437.22|439.14|437.24|439.14|437.24|439.12|437.22|5
1732064700000|2024-11-20 01:05:00|447.66|445.76|447.44|445.54|447.68|445.78|447.44|445.54|18
1732064710000|2024-11-20 01:05:10|447.43|445.53|447.03|445.13|447.43|445.53|447.03|445.13|20
1732071020000|2024-11-20 02:50:20|439.15|437.25|439.21|437.31|439.21|437.31|439.15|437.25|7
1732064720000|2024-11-20 01:05:20|447.02|445.12|446.94|445.04|447.02|445.12|446.93|445.03|6
1732071030000|2024-11-20 02:50:30|439.22|437.32|439.24|437.34|439.24|437.34|439.22|437.32|3
1732064730000|2024-11-20 01:05:30|447.03|445.13|447.08|445.18|447.14|445.24|447|445.1|5
1732064740000|2024-11-20 01:05:40|447.09|445.19|446.91|445.01|447.09|445.19|446.91|445.01|6
1732071040000|2024-11-20 02:50:40|439.16|437.26|439.19|437.29|439.2|437.3|439.16|437.26|5
1732064750000|2024-11-20 01:05:50|446.92|445.02|446.94|445.04|446.95|445.05|446.92|445.02|7
1732064760000|2024-11-20 01:06:00|446.87|444.97|446.83|444.93|446.91|445.01|446.83|444.93|10
1732071050000|2024-11-20 02:50:50|439.2|437.3|439.15|437.25|439.21|437.31|439.11|437.21|8
1732064770000|2024-11-20 01:06:10|446.84|444.94|446.86|444.96|446.87|444.97|446.8|444.9|8
1732071060000|2024-11-20 02:51:00|439.07|437.17|439.15|437.25|439.15|437.25|439.07|437.17|11
1732064780000|2024-11-20 01:06:20|446.79|444.89|447.1|445.2|447.1|445.2|446.79|444.89|14
1732064790000|2024-11-20 01:06:30|447.11|445.21|447.2|445.3|447.2|445.3|447.11|445.21|8
1732071070000|2024-11-20 02:51:10|439.16|437.26|439.3|437.4|439.3|437.4|439.16|437.26|12
1732064800000|2024-11-20 01:06:40|447.21|445.31|447.21|445.31|447.22|445.32|447.21|445.31|3
1732064820000|2024-11-20 01:07:00|447.22|445.32|447.07|445.17|447.22|445.32|447.07|445.17|11
1732071080000|2024-11-20 02:51:20|439.31|437.41|439.4|437.5|439.4|437.5|439.31|437.41|10
1732064830000|2024-11-20 01:07:10|447.06|445.16|446.73|444.83|447.06|445.16|446.73|444.83|16
1732071090000|2024-11-20 02:51:30|439.34|437.44|439.17|437.27|439.34|437.44|439.17|437.27|10
1732064840000|2024-11-20 01:07:20|446.72|444.82|446.71|444.81|446.72|444.82|446.71|444.81|2
1732064850000|2024-11-20 01:07:30|446.7|444.8|446.63|444.73|446.76|444.86|446.6|444.7|10
1732071100000|2024-11-20 02:51:40|439.18|437.28|439.24|437.34|439.24|437.34|439.18|437.28|7
1732064860000|2024-11-20 01:07:40|446.64|444.74|446.54|444.64|446.64|444.74|446.51|444.61|14
1732071110000|2024-11-20 02:51:50|439.25|437.35|439.07|437.17|439.25|437.35|439.07|437.17|11
1732064870000|2024-11-20 01:07:50|446.55|444.65|446.67|444.77|446.67|444.77|446.55|444.65|10
1732064880000|2024-11-20 01:08:00|446.66|444.76|446.57|444.67|446.7|444.8|446.52|444.62|13
1732071120000|2024-11-20 02:52:00|439.08|437.18|439.24|437.34|439.24|437.34|439.06|437.16|12
1732064890000|2024-11-20 01:08:10|446.55|444.65|446.51|444.61|446.57|444.67|446.5|444.6|5
1732064910000|2024-11-20 01:08:30|446.5|444.6|446.49|444.59|446.5|444.6|446.47|444.57|10
1732071130000|2024-11-20 02:52:10|439.25|437.35|439.31|437.41|439.31|437.41|439.25|437.35|9
1732064920000|2024-11-20 01:08:40|446.48|444.58|446.45|444.55|446.48|444.58|446.44|444.54|4
1732071140000|2024-11-20 02:52:20|439.32|437.42|439.01|437.11|439.32|437.42|439.01|437.11|10
1732064930000|2024-11-20 01:08:50|446.44|444.54|446.44|444.54|446.44|444.54|446.44|444.54|1
1732064940000|2024-11-20 01:09:00|446.43|444.53|446.58|444.68|446.58|444.68|446.4|444.5|12
1732071150000|2024-11-20 02:52:30|439|437.1|439.01|437.11|439.01|437.11|439|437.1|4
1732064950000|2024-11-20 01:09:10|446.59|444.69|446.67|444.77|446.67|444.77|446.59|444.69|15
1732064960000|2024-11-20 01:09:20|446.66|444.76|446.58|444.68|446.72|444.82|446.57|444.67|13
1732071160000|2024-11-20 02:52:40|439.02|437.12|439.04|437.14|439.04|437.14|439.02|437.12|3
1732064970000|2024-11-20 01:09:30|446.59|444.69|446.56|444.66|446.69|444.79|446.55|444.65|11
1732071170000|2024-11-20 02:52:50|439.03|437.13|439.08|437.18|439.08|437.18|439.03|437.13|6
1732064980000|2024-11-20 01:09:40|446.57|444.67|446.48|444.58|446.57|444.67|446.48|444.58|11
1732064990000|2024-11-20 01:09:50|446.49|444.59|446.46|444.56|446.51|444.61|446.44|444.54|12
1732071180000|2024-11-20 02:53:00|439.09|437.19|439.1|437.2|439.15|437.25|439.08|437.18|8
1732065000000|2024-11-20 01:10:00|446.39|444.49|446.3|444.4|446.39|444.49|446.23|444.33|15
1732071190000|2024-11-20 02:53:10|439.05|437.15|439.16|437.26|439.16|437.26|439.05|437.15|11
1732065010000|2024-11-20 01:10:10|446.31|444.41|446.36|444.46|446.39|444.49|446.31|444.41|13
1732065020000|2024-11-20 01:10:20|446.35|444.45|446.27|444.37|446.38|444.48|446.23|444.33|16
1732071200000|2024-11-20 02:53:20|439.23|437.33|439.25|437.35|439.25|437.35|439.23|437.33|3
1732065030000|2024-11-20 01:10:30|446.26|444.36|446.17|444.27|446.31|444.41|446.15|444.25|11
1732071210000|2024-11-20 02:53:30|439.26|437.36|439.24|437.34|439.26|437.36|439.15|437.25|8
1732065040000|2024-11-20 01:10:40|446.16|444.26|446.1|444.2|446.17|444.27|446.1|444.2|13
1732065050000|2024-11-20 01:10:50|446.11|444.21|446.09|444.19|446.11|444.21|446.07|444.17|10
1732071220000|2024-11-20 02:53:40|439.25|437.35|439.23|437.33|439.32|437.42|439.22|437.32|16
1732065060000|2024-11-20 01:11:00|446.08|444.18|446.05|444.15|446.08|444.18|445.99|444.09|13
1732065070000|2024-11-20 01:11:10|446|444.1|445.42|443.52|446.01|444.11|445.42|443.52|22
1732071230000|2024-11-20 02:53:50|439.22|437.32|439.13|437.23|439.22|437.32|439.11|437.21|7
1732065080000|2024-11-20 01:11:20|445.43|443.53|445.49|443.59|445.5|443.6|445.42|443.52|12
1732071240000|2024-11-20 02:54:00|439.14|437.24|439.16|437.26|439.16|437.26|439.14|437.24|3
1732065090000|2024-11-20 01:11:30|445.52|443.62|445.43|443.53|445.52|443.62|445.39|443.49|12
1732065100000|2024-11-20 01:11:40|445.44|443.54|445.34|443.44|445.44|443.54|445.34|443.44|12
1732071250000|2024-11-20 02:54:10|439.07|437.17|439.03|437.13|439.07|437.17|439.03|437.13|2
1732065110000|2024-11-20 01:11:50|445.35|443.45|445.1|443.2|445.35|443.45|445.09|443.19|16
1732071260000|2024-11-20 02:54:20|439.02|437.12|438.96|437.06|439.02|437.12|438.96|437.06|7
1732065120000|2024-11-20 01:12:00|445.11|443.21|445.09|443.19|445.12|443.22|445.07|443.17|13
1732065130000|2024-11-20 01:12:10|445.1|443.2|445.05|443.15|445.12|443.22|445.02|443.12|16
1732071270000|2024-11-20 02:54:30|438.95|437.05|438.93|437.03|438.95|437.05|438.93|437.03|3
1732065140000|2024-11-20 01:12:20|445.19|443.29|445.21|443.31|445.23|443.33|445.19|443.29|9
1732065150000|2024-11-20 01:12:30|445.18|443.28|445.13|443.23|445.18|443.28|445.13|443.23|10
1732071280000|2024-11-20 02:54:40|438.84|436.94|438.78|436.88|438.84|436.94|438.68|436.78|17
1732065160000|2024-11-20 01:12:40|445.14|443.24|445.34|443.44|445.36|443.46|445.14|443.24|18
1732071290000|2024-11-20 02:54:50|438.75|436.85|438.79|436.89|438.79|436.89|438.75|436.85|5
1732065170000|2024-11-20 01:12:50|445.29|443.39|445.28|443.38|445.29|443.39|445.27|443.37|8
1732071300000|2024-11-20 02:55:00|438.74|436.84|438.8|436.9|438.8|436.9|438.74|436.84|5
1732065180000|2024-11-20 01:13:00|445.29|443.39|445.21|443.31|445.29|443.39|445.2|443.3|17
1732065190000|2024-11-20 01:13:10|445.2|443.3|445.17|443.27|445.2|443.3|445.16|443.26|15
1732071310000|2024-11-20 02:55:10|438.7|436.8|438.84|436.94|438.84|436.94|438.7|436.8|11
1732065200000|2024-11-20 01:13:20|445.07|443.17|445.12|443.22|445.12|443.22|445.07|443.17|12
1732071320000|2024-11-20 02:55:20|438.85|436.95|439.11|437.21|439.11|437.21|438.85|436.95|16
1732065210000|2024-11-20 01:13:30|445.11|443.21|445.22|443.32|445.22|443.32|445.01|443.11|9
1732065220000|2024-11-20 01:13:40|445.23|443.33|445.19|443.29|445.24|443.34|445.19|443.29|11
1732071330000|2024-11-20 02:55:30|439.12|437.22|439.15|437.25|439.21|437.31|439.12|437.22|12
1732065230000|2024-11-20 01:13:50|445.18|443.28|445.18|443.28|445.18|443.28|445.18|443.28|1
1732071340000|2024-11-20 02:55:40|439.16|437.26|439.24|437.34|439.25|437.35|438.93|437.03|24
1732065240000|2024-11-20 01:14:00|445.14|443.24|445.16|443.26|445.16|443.26|445.14|443.24|3
1732065250000|2024-11-20 01:14:10|445.17|443.27|445.19|443.29|445.19|443.29|445.17|443.27|3
1732071350000|2024-11-20 02:55:50|439.25|437.35|439.37|437.47|439.4|437.5|439.25|437.35|5
1732065260000|2024-11-20 01:14:20|445.18|443.28|445.24|443.34|445.24|443.34|445.16|443.26|9
1732071360000|2024-11-20 02:56:00|439.36|437.46|439.37|437.47|439.41|437.51|439.35|437.45|10
1732065270000|2024-11-20 01:14:30|445.23|443.33|445.42|443.52|445.42|443.52|445.21|443.31|10
1732065280000|2024-11-20 01:14:40|445.43|443.53|445.39|443.49|445.43|443.53|445.32|443.42|3
1732071370000|2024-11-20 02:56:10|439.36|437.46|439.13|437.23|439.36|437.46|439.13|437.23|13
1732065290000|2024-11-20 01:14:50|445.35|443.45|445.42|443.52|445.42|443.52|445.35|443.45|5
1732071380000|2024-11-20 02:56:20|439.14|437.24|439.17|437.27|439.17|437.27|439.14|437.24|12
1732065300000|2024-11-20 01:15:00|445.43|443.53|445.42|443.52|445.5|443.6|445.42|443.52|13
1732065310000|2024-11-20 01:15:10|445.43|443.53|445.69|443.79|445.69|443.79|445.42|443.52|14
1732071390000|2024-11-20 02:56:30|439.15|437.25|438.98|437.08|439.16|437.26|438.98|437.08|13
1732065320000|2024-11-20 01:15:20|445.65|443.75|445.51|443.61|445.65|443.75|445.51|443.61|9
1732071400000|2024-11-20 02:56:40|438.97|437.07|438.63|436.73|438.97|437.07|438.57|436.67|17
1732065330000|2024-11-20 01:15:30|445.5|443.6|445.43|443.53|445.5|443.6|445.43|443.53|5
1732065340000|2024-11-20 01:15:40|445.42|443.52|445.12|443.22|445.42|443.52|445.12|443.22|13
1732071410000|2024-11-20 02:56:50|438.64|436.74|438.56|436.66|438.69|436.79|438.49|436.59|14
1732065350000|2024-11-20 01:15:50|445.11|443.21|444.88|442.98|445.11|443.21|444.88|442.98|10
1732071420000|2024-11-20 02:57:00|438.55|436.65|438.51|436.61|438.55|436.65|438.44|436.54|16
1732065360000|2024-11-20 01:16:00|444.86|442.96|444.89|442.99|444.89|442.99|444.86|442.96|6
1732065370000|2024-11-20 01:16:10|444.9|443|444.86|442.96|444.9|443|444.86|442.96|2
1732071430000|2024-11-20 02:57:10|438.52|436.62|438.61|436.71|438.61|436.71|438.5|436.6|12
1732065380000|2024-11-20 01:16:20|444.87|442.97|444.82|442.92|444.88|442.98|444.74|442.84|12
1732071440000|2024-11-20 02:57:20|438.62|436.72|438.52|436.62|438.63|436.73|438.42|436.52|15
1732065390000|2024-11-20 01:16:30|444.83|442.93|444.98|443.08|444.98|443.08|444.79|442.89|13
1732065400000|2024-11-20 01:16:40|444.99|443.09|445.19|443.29|445.19|443.29|444.99|443.09|12
1732071450000|2024-11-20 02:57:30|438.53|436.63|438.62|436.72|438.62|436.72|438.53|436.63|14
1732065410000|2024-11-20 01:16:50|445.2|443.3|445.44|443.54|445.44|443.54|445.2|443.3|13
1732071460000|2024-11-20 02:57:40|438.61|436.71|438.48|436.58|438.61|436.71|438.46|436.56|13
1732065420000|2024-11-20 01:17:00|445.43|443.53|445.3|443.4|445.44|443.54|445.3|443.4|4
1732071470000|2024-11-20 02:57:50|438.49|436.59|438.46|436.56|438.54|436.64|438.45|436.55|9
1732065430000|2024-11-20 01:17:10|445.26|443.36|445.21|443.31|445.26|443.36|445.21|443.31|4
1732071480000|2024-11-20 02:58:00|438.47|436.57|438.19|436.29|438.47|436.57|438.08|436.18|17
1732065440000|2024-11-20 01:17:20|445.11|443.21|445.08|443.18|445.11|443.21|445.08|443.18|4
1732065450000|2024-11-20 01:17:30|445.07|443.17|444.95|443.05|445.07|443.17|444.95|443.05|3
1732071490000|2024-11-20 02:58:10|438.2|436.3|438.24|436.34|438.25|436.35|438.19|436.29|15
1732065470000|2024-11-20 01:17:50|444.96|443.06|444.96|443.06|444.96|443.06|444.96|443.06|1
1732071500000|2024-11-20 02:58:20|438.17|436.27|438.15|436.25|438.19|436.29|438.13|436.23|10
1732065480000|2024-11-20 01:18:00|444.97|443.07|444.91|443.01|445|443.1|444.91|443.01|11
1732065490000|2024-11-20 01:18:10|444.9|443|444.51|442.61|444.9|443|444.47|442.57|17
1732071510000|2024-11-20 02:58:30|438.16|436.26|437.89|435.99|438.17|436.27|437.86|435.96|18
1732065500000|2024-11-20 01:18:20|444.53|442.63|444.13|442.23|444.53|442.63|444.13|442.23|16
1732071520000|2024-11-20 02:58:40|437.9|436|437.92|436.02|437.92|436.02|437.89|435.99|9
1732065510000|2024-11-20 01:18:30|444.14|442.24|444.18|442.28|444.21|442.31|444.13|442.23|11
1732065520000|2024-11-20 01:18:40|444.19|442.29|444.16|442.26|444.19|442.29|444.12|442.22|10
1732071530000|2024-11-20 02:58:50|437.93|436.03|438.2|436.3|438.2|436.3|437.93|436.03|17
1732065530000|2024-11-20 01:18:50|444.15|442.25|443.91|442.01|444.15|442.25|443.9|442|19
1732065540000|2024-11-20 01:19:00|443.86|441.96|443.88|441.98|443.89|441.99|443.86|441.96|13
1732071540000|2024-11-20 02:59:00|438.19|436.29|437.94|436.04|438.19|436.29|437.92|436.02|11
1732065550000|2024-11-20 01:19:10|443.89|441.99|443.99|442.09|444|442.1|443.89|441.99|9
1732071550000|2024-11-20 02:59:10|437.95|436.05|437.97|436.07|437.99|436.09|437.95|436.05|11
1732065560000|2024-11-20 01:19:20|443.94|442.04|443.55|441.65|443.95|442.05|443.52|441.62|14
1732065570000|2024-11-20 01:19:30|443.56|441.66|443.64|441.74|443.67|441.77|443.56|441.66|14
1732071560000|2024-11-20 02:59:20|437.87|435.97|437.81|435.91|437.93|436.03|437.81|435.91|14
1732065580000|2024-11-20 01:19:40|443.65|441.75|443.78|441.88|443.78|441.88|443.59|441.69|11
1732071570000|2024-11-20 02:59:30|437.57|435.67|437.71|435.81|437.77|435.87|437.57|435.67|18
1732065590000|2024-11-20 01:19:50|443.77|441.87|443.7|441.8|443.79|441.89|443.7|441.8|5
1732071580000|2024-11-20 02:59:40|437.72|435.82|437.82|435.92|437.83|435.93|437.72|435.82|10
1732065600000|2024-11-20 01:20:00|443.69|441.79|443.53|441.63|443.69|441.79|443.53|441.63|8
1732065610000|2024-11-20 01:20:10|443.54|441.64|443.55|441.65|443.57|441.67|443.54|441.64|5
1732071590000|2024-11-20 02:59:50|437.83|435.93|437.98|436.08|437.98|436.08|437.83|435.93|6
1732065620000|2024-11-20 01:20:20|443.54|441.64|443.91|442.01|443.96|442.06|443.54|441.64|15
1732065630000|2024-11-20 01:20:30|443.89|441.99|443.9|442|443.9|442|443.89|441.99|2
1732071600000|2024-11-20 03:00:00|437.93|436.03|438.13|436.23|438.14|436.24|437.93|436.03|12
1732065640000|2024-11-20 01:20:40|443.92|442.02|444|442.1|444|442.1|443.91|442.01|11
1732065650000|2024-11-20 01:20:50|444.01|442.11|444.02|442.12|444.02|442.12|444.01|442.11|2
1732071610000|2024-11-20 03:00:10|438.14|436.24|437.81|435.91|438.14|436.24|437.79|435.89|10
1732065660000|2024-11-20 01:21:00|444.03|442.13|444.07|442.17|444.07|442.17|444.02|442.12|3
1732065670000|2024-11-20 01:21:10|444.08|442.18|444.12|442.22|444.12|442.22|444.08|442.18|8
1732071620000|2024-11-20 03:00:20|437.8|435.9|437.69|435.79|437.81|435.91|437.69|435.79|11
1732065680000|2024-11-20 01:21:20|444.13|442.23|444.15|442.25|444.15|442.25|444.13|442.23|5
1732071630000|2024-11-20 03:00:30|437.54|435.64|437.52|435.62|437.56|435.66|437.5|435.6|10
1732065690000|2024-11-20 01:21:30|444.16|442.26|444.1|442.2|444.16|442.26|444.08|442.18|8
1732065700000|2024-11-20 01:21:40|444.11|442.21|444.03|442.13|444.19|442.29|444.03|442.13|7
1732071640000|2024-11-20 03:00:40|437.53|435.63|437.31|435.41|437.54|435.64|437.31|435.41|14
1732065710000|2024-11-20 01:21:50|444.04|442.14|443.92|442.02|444.05|442.15|443.92|442.02|9
1732065720000|2024-11-20 01:22:00|443.93|442.03|444.04|442.14|444.04|442.14|443.88|441.98|15
1732071650000|2024-11-20 03:00:50|437.3|435.4|436.97|435.07|437.3|435.4|436.96|435.06|18
1732065730000|2024-11-20 01:22:10|444.05|442.15|443.82|441.92|444.05|442.15|443.8|441.9|15
1732071660000|2024-11-20 03:01:00|436.98|435.08|436.89|434.99|437.02|435.12|436.89|434.99|12
1732065740000|2024-11-20 01:22:20|443.73|441.83|443.14|441.24|443.73|441.83|443.14|441.24|29
1732065750000|2024-11-20 01:22:30|443.13|441.23|442.94|441.04|443.13|441.23|442.94|441.04|17
1732071670000|2024-11-20 03:01:10|436.88|434.98|436.84|434.94|436.88|434.98|436.84|434.94|11
1732065760000|2024-11-20 01:22:40|442.93|441.03|442.79|440.89|442.93|441.03|442.77|440.87|12
1732071680000|2024-11-20 03:01:20|436.85|434.95|436.88|434.98|436.95|435.05|436.83|434.93|12
1732065770000|2024-11-20 01:22:50|442.78|440.88|442.76|440.86|442.78|440.88|442.76|440.86|3
1732065780000|2024-11-20 01:23:00|442.75|440.85|442.59|440.69|442.75|440.85|442.59|440.69|3
1732071690000|2024-11-20 03:01:30|436.89|434.99|436.79|434.89|436.89|434.99|436.79|434.89|9
1732065790000|2024-11-20 01:23:10|442.6|440.7|442.44|440.54|442.6|440.7|442.44|440.54|12
1732071700000|2024-11-20 03:01:40|436.78|434.88|436.25|434.35|436.78|434.88|436.24|434.34|12
1732065800000|2024-11-20 01:23:20|442.41|440.51|442.26|440.36|442.41|440.51|442.24|440.34|6
1732065810000|2024-11-20 01:23:30|442.27|440.37|442.08|440.18|442.29|440.39|442.08|440.18|9
1732071710000|2024-11-20 03:01:50|436.26|434.36|436.29|434.39|436.29|434.39|436.26|434.36|8
1732065820000|2024-11-20 01:23:40|442.07|440.17|442.06|440.16|442.08|440.18|442.04|440.14|10
1732065830000|2024-11-20 01:23:50|442.05|440.15|441.86|439.96|442.08|440.18|441.86|439.96|9
1732071720000|2024-11-20 03:02:00|436.3|434.4|436.61|434.71|436.61|434.71|436.3|434.4|13
1732065840000|2024-11-20 01:24:00|441.85|439.95|441.78|439.88|441.85|439.95|441.78|439.88|8
1732071730000|2024-11-20 03:02:10|436.69|434.79|436.79|434.89|436.79|434.89|436.67|434.77|12
1732065850000|2024-11-20 01:24:10|441.77|439.87|441.71|439.81|441.77|439.87|441.7|439.8|5
1732065860000|2024-11-20 01:24:20|441.72|439.82|441.71|439.81|441.72|439.82|441.71|439.81|2
1732071740000|2024-11-20 03:02:20|436.8|434.9|436.86|434.96|436.86|434.96|436.65|434.75|14
1732065870000|2024-11-20 01:24:30|441.7|439.8|441.62|439.72|441.7|439.8|441.59|439.69|5
1732065880000|2024-11-20 01:24:40|441.63|439.73|441.66|439.76|441.66|439.76|441.63|439.73|10
1732071750000|2024-11-20 03:02:30|436.87|434.97|437.16|435.26|437.16|435.26|436.87|434.97|18
1732065890000|2024-11-20 01:24:50|441.67|439.77|441.58|439.68|441.7|439.8|441.58|439.68|6
1732071760000|2024-11-20 03:02:40|437.17|435.27|436.94|435.04|437.18|435.28|436.91|435.01|17
1732065900000|2024-11-20 01:25:00|441.59|439.69|441.67|439.77|441.68|439.78|441.59|439.69|4
1732065910000|2024-11-20 01:25:10|441.68|439.78|441.72|439.82|441.72|439.82|441.68|439.78|5
1732071770000|2024-11-20 03:02:50|436.93|435.03|435.99|434.09|436.94|435.04|435.78|433.88|18
1732065920000|2024-11-20 01:25:20|441.66|439.76|441.63|439.73|441.66|439.76|441.62|439.72|7
1732071780000|2024-11-20 03:03:00|436|434.1|436.03|434.13|436.04|434.14|436|434.1|16
1732065930000|2024-11-20 01:25:30|441.5|439.6|441.33|439.43|441.55|439.65|441.32|439.42|10
1732065940000|2024-11-20 01:25:40|441.4|439.5|441.29|439.39|441.4|439.5|441.29|439.39|13
1732071790000|2024-11-20 03:03:10|436.04|434.14|436.35|434.45|436.35|434.45|436.04|434.14|17
1732065950000|2024-11-20 01:25:50|441.3|439.4|441.31|439.41|441.31|439.41|441.27|439.37|12
1732065960000|2024-11-20 01:26:00|441.3|439.4|441.45|439.55|441.45|439.55|441.21|439.31|17
1732071800000|2024-11-20 03:03:20|436.36|434.46|436.48|434.58|436.48|434.58|436.36|434.46|15
1732065970000|2024-11-20 01:26:10|441.51|439.61|441.72|439.82|441.72|439.82|441.51|439.61|13
1732071810000|2024-11-20 03:03:30|436.49|434.59|436.38|434.48|436.55|434.65|436.35|434.45|15
1732065980000|2024-11-20 01:26:20|441.73|439.83|442.05|440.15|442.09|440.19|441.73|439.83|20
1732065990000|2024-11-20 01:26:30|442.06|440.16|442.23|440.33|442.23|440.33|442.06|440.16|20
1732071820000|2024-11-20 03:03:40|436.31|434.41|436.03|434.13|436.34|434.44|436.03|434.13|19
1732066000000|2024-11-20 01:26:40|442.24|440.34|442.31|440.41|442.32|440.42|442.24|440.34|5
1732066010000|2024-11-20 01:26:50|442.34|440.44|442.19|440.29|442.34|440.44|442.19|440.29|7
1732071830000|2024-11-20 03:03:50|436.02|434.12|435.97|434.07|436.02|434.12|435.97|434.07|8
1732066020000|2024-11-20 01:27:00|442.2|440.3|442.38|440.48|442.41|440.51|442.19|440.29|21
1732066030000|2024-11-20 01:27:10|442.39|440.49|442.54|440.64|442.54|440.64|442.38|440.48|12
1732071840000|2024-11-20 03:04:00|435.63|433.73|435.79|433.89|435.85|433.95|435.63|433.73|10
1732066040000|2024-11-20 01:27:20|442.55|440.65|442.57|440.67|442.65|440.75|442.55|440.65|8
1732066050000|2024-11-20 01:27:30|442.56|440.66|442.3|440.4|442.57|440.67|442.3|440.4|7
1732071850000|2024-11-20 03:04:10|435.8|433.9|435.86|433.96|435.87|433.97|435.8|433.9|15
1732066060000|2024-11-20 01:27:40|442.31|440.41|442.38|440.48|442.38|440.48|442.31|440.41|4
1732066070000|2024-11-20 01:27:50|442.39|440.49|442.38|440.48|442.39|440.49|442.37|440.47|6
1732071860000|2024-11-20 03:04:20|435.87|433.97|435.36|433.46|435.92|434.02|435.36|433.46|17
1732066080000|2024-11-20 01:28:00|442.39|440.49|442.43|440.53|442.45|440.55|442.38|440.48|5
1732066100000|2024-11-20 01:28:20|442.35|440.45|442.2|440.3|442.35|440.45|442.15|440.25|16
1732071870000|2024-11-20 03:04:30|435.35|433.45|435.12|433.22|435.35|433.45|435.12|433.22|14
1732066110000|2024-11-20 01:28:30|442.21|440.31|442.28|440.38|442.33|440.43|442.21|440.31|14
1732071880000|2024-11-20 03:04:40|435.1|433.2|435.1|433.2|435.12|433.22|435.08|433.18|10
1732066120000|2024-11-20 01:28:40|442.24|440.34|442.09|440.19|442.24|440.34|442.05|440.15|13
1732066130000|2024-11-20 01:28:50|442.1|440.2|442.03|440.13|442.13|440.23|442.02|440.12|9
1732071890000|2024-11-20 03:04:50|435.12|433.22|435.08|433.18|435.12|433.22|435.08|433.18|4
1732066140000|2024-11-20 01:29:00|442.04|440.14|442.13|440.23|442.22|440.32|442.04|440.14|16
1732066150000|2024-11-20 01:29:10|442.15|440.25|442|440.1|442.15|440.25|442|440.1|8
1732071900000|2024-11-20 03:05:00|435.09|433.19|435.01|433.11|435.12|433.22|435.01|433.11|8
1732066170000|2024-11-20 01:29:30|442.05|440.15|442.34|440.44|442.34|440.44|442.05|440.15|13
1732066180000|2024-11-20 01:29:40|442.35|440.45|442.35|440.45|442.35|440.45|442.35|440.45|1
1732071910000|2024-11-20 03:05:10|435.02|433.12|434.91|433.01|435.02|433.12|434.91|433.01|6
1732066190000|2024-11-20 01:29:50|442.34|440.44|442.34|440.44|442.34|440.44|442.34|440.44|1
1732066200000|2024-11-20 01:30:00|442.38|440.48|442.18|440.28|442.39|440.49|442.17|440.27|12
1732071920000|2024-11-20 03:05:20|434.92|433.02|435|433.1|435|433.1|434.92|433.02|11
1732066210000|2024-11-20 01:30:10|442.19|440.29|442.22|440.32|442.42|440.52|442.19|440.29|15
1732071930000|2024-11-20 03:05:30|435.01|433.11|434.92|433.02|435.01|433.11|434.92|433.02|7
1732066220000|2024-11-20 01:30:20|442.2|440.3|441.82|439.92|442.2|440.3|441.82|439.92|20
1732066230000|2024-11-20 01:30:30|441.83|439.93|441.99|440.09|442.01|440.11|441.83|439.93|15
1732071940000|2024-11-20 03:05:40|434.88|432.98|434.81|432.91|434.88|432.98|434.78|432.88|8
1732066240000|2024-11-20 01:30:40|441.94|440.04|441.88|439.98|441.94|440.04|441.85|439.95|11
1732066250000|2024-11-20 01:30:50|441.87|439.97|441.51|439.61|441.9|440|441.47|439.57|17
1732071950000|2024-11-20 03:05:50|434.72|432.82|434.63|432.73|434.74|432.84|434.62|432.72|12
1732066260000|2024-11-20 01:31:00|441.52|439.62|441.59|439.69|441.6|439.7|441.48|439.58|12
1732071960000|2024-11-20 03:06:00|434.64|432.74|434.64|432.74|434.64|432.74|434.57|432.67|15
1732066270000|2024-11-20 01:31:10|441.6|439.7|441.31|439.41|441.6|439.7|441.31|439.41|14
1732066280000|2024-11-20 01:31:20|441.3|439.4|441.22|439.32|441.3|439.4|441.18|439.28|15
1732071970000|2024-11-20 03:06:10|434.65|432.75|434.84|432.94|434.85|432.95|434.65|432.75|17
1732066290000|2024-11-20 01:31:30|441.23|439.33|441.37|439.47|441.37|439.47|441.23|439.33|9
1732071980000|2024-11-20 03:06:20|434.83|432.93|434.76|432.86|434.83|432.93|434.75|432.85|4
1732066300000|2024-11-20 01:31:40|441.36|439.46|441.27|439.37|441.37|439.47|441.27|439.37|11
1732066310000|2024-11-20 01:31:50|441.28|439.38|441.85|439.95|441.86|439.96|441.28|439.38|19
1732071990000|2024-11-20 03:06:30|434.77|432.87|434.97|433.07|435.01|433.11|434.76|432.86|19
1732066320000|2024-11-20 01:32:00|441.86|439.96|442.14|440.24|442.14|440.24|441.86|439.96|17
1732066330000|2024-11-20 01:32:10|442.15|440.25|442.42|440.52|442.42|440.52|442.15|440.25|13
1732072000000|2024-11-20 03:06:40|434.98|433.08|435.42|433.52|435.43|433.53|434.97|433.07|14
1732066340000|2024-11-20 01:32:20|442.43|440.53|442.57|440.67|442.57|440.67|442.43|440.53|9
1732072010000|2024-11-20 03:06:50|435.33|433.43|435.25|433.35|435.33|433.43|435.21|433.31|7
1732066350000|2024-11-20 01:32:30|442.58|440.68|442.74|440.84|442.86|440.96|442.58|440.68|14
1732066360000|2024-11-20 01:32:40|442.73|440.83|442.82|440.92|442.82|440.92|442.73|440.83|12
1732072020000|2024-11-20 03:07:00|435.26|433.36|434.88|432.98|435.26|433.36|434.88|432.98|12
1732066370000|2024-11-20 01:32:50|442.83|440.93|443.17|441.27|443.17|441.27|442.83|440.93|16
1732066380000|2024-11-20 01:33:00|443.18|441.28|443.57|441.67|443.6|441.7|443.18|441.28|19
1732072030000|2024-11-20 03:07:10|434.87|432.97|434.76|432.86|434.87|432.97|434.75|432.85|10
1732066390000|2024-11-20 01:33:10|443.58|441.68|443.56|441.66|443.63|441.73|443.56|441.66|10
1732066400000|2024-11-20 01:33:20|443.57|441.67|443.62|441.72|443.62|441.72|443.57|441.67|9
1732072040000|2024-11-20 03:07:20|434.75|432.85|434.75|432.85|434.75|432.85|434.64|432.74|9
1732066410000|2024-11-20 01:33:30|443.63|441.73|443.89|441.99|443.89|441.99|443.63|441.73|11
1732072050000|2024-11-20 03:07:30|434.74|432.84|434.7|432.8|434.75|432.85|434.66|432.76|11
1732066420000|2024-11-20 01:33:40|443.88|441.98|443.81|441.91|443.88|441.98|443.76|441.86|8
1732066430000|2024-11-20 01:33:50|443.65|441.75|443.58|441.68|443.65|441.75|443.58|441.68|11
1732072060000|2024-11-20 03:07:40|434.71|432.81|434.8|432.9|434.8|432.9|434.56|432.66|15
1732066440000|2024-11-20 01:34:00|443.4|441.5|443.4|441.5|443.42|441.52|443.39|441.49|8
1732066450000|2024-11-20 01:34:10|443.41|441.51|443.54|441.64|443.54|441.64|443.39|441.49|4
1732072070000|2024-11-20 03:07:50|434.78|432.88|434.8|432.9|434.81|432.91|434.78|432.88|9
1732066460000|2024-11-20 01:34:20|443.56|441.66|443.69|441.79|443.69|441.79|443.56|441.66|5
1732066470000|2024-11-20 01:34:30|443.7|441.8|443.8|441.9|443.83|441.93|443.7|441.8|17
1732072080000|2024-11-20 03:08:00|434.81|432.91|435.19|433.29|435.19|433.29|434.81|432.91|16
1732066480000|2024-11-20 01:34:40|443.81|441.91|443.86|441.96|443.95|442.05|443.8|441.9|12
1732066490000|2024-11-20 01:34:50|443.87|441.97|443.74|441.84|443.87|441.97|443.71|441.81|10
1732072090000|2024-11-20 03:08:10|435.2|433.3|435.33|433.43|435.34|433.44|435.2|433.3|15
1732066500000|2024-11-20 01:35:00|443.75|441.85|443.66|441.76|443.79|441.89|443.66|441.76|10
1732072100000|2024-11-20 03:08:20|435.34|433.44|435.23|433.33|435.37|433.47|435.18|433.28|9
1732066510000|2024-11-20 01:35:10|443.65|441.75|443.4|441.5|443.65|441.75|443.4|441.5|18
1732066520000|2024-11-20 01:35:20|443.41|441.51|443.14|441.24|443.44|441.54|443.14|441.24|15
1732072110000|2024-11-20 03:08:30|435.24|433.34|435.35|433.45|435.35|433.45|435.24|433.34|12
1732066530000|2024-11-20 01:35:30|443.13|441.23|443.23|441.33|443.23|441.33|443.07|441.17|13
1732066540000|2024-11-20 01:35:40|443.24|441.34|443.29|441.39|443.37|441.47|443.24|441.34|19
1732072120000|2024-11-20 03:08:40|435.36|433.46|435.23|433.33|435.38|433.48|435.16|433.26|14
1732066550000|2024-11-20 01:35:50|443.3|441.4|443.44|441.54|443.44|441.54|443.3|441.4|14
1732066560000|2024-11-20 01:36:00|443.45|441.55|443.76|441.86|443.77|441.87|443.45|441.55|14
1732072130000|2024-11-20 03:08:50|435.2|433.3|435.26|433.36|435.26|433.36|435.2|433.3|5
1732066570000|2024-11-20 01:36:10|443.77|441.87|443.9|442|443.93|442.03|443.77|441.87|14
1732072140000|2024-11-20 03:09:00|435.27|433.37|435.31|433.41|435.31|433.41|435.27|433.37|4
1732066580000|2024-11-20 01:36:20|443.89|441.99|444.31|442.41|444.31|442.41|443.89|441.99|13
1732072150000|2024-11-20 03:09:10|435.21|433.31|435.34|433.44|435.34|433.44|435.21|433.31|13
1732066590000|2024-11-20 01:36:30|444.3|442.4|444.29|442.39|444.3|442.4|444.25|442.35|10
1732066600000|2024-11-20 01:36:40|444.3|442.4|444.34|442.44|444.34|442.44|444.3|442.4|7
1732072160000|2024-11-20 03:09:20|435.35|433.45|435.2|433.3|435.39|433.49|435.2|433.3|9
1732066610000|2024-11-20 01:36:50|444.35|442.45|444.34|442.44|444.36|442.46|444.34|442.44|4
1732066620000|2024-11-20 01:37:00|444.27|442.37|444.22|442.32|444.29|442.39|444.22|442.32|9
1732072170000|2024-11-20 03:09:30|435.21|433.31|435.33|433.43|435.33|433.43|435.21|433.31|11
1732066630000|2024-11-20 01:37:10|444.21|442.31|443.7|441.8|444.21|442.31|443.7|441.8|20
1732066640000|2024-11-20 01:37:20|443.71|441.81|444.06|442.16|444.06|442.16|443.71|441.81|12
1732072180000|2024-11-20 03:09:40|435.34|433.44|435.36|433.46|435.36|433.46|435.34|433.44|3
1732066650000|2024-11-20 01:37:30|444.07|442.17|444|442.1|444.08|442.18|443.94|442.04|14
1732072190000|2024-11-20 03:09:50|435.37|433.47|435.45|433.55|435.45|433.55|435.37|433.47|9
1732066660000|2024-11-20 01:37:40|444.01|442.11|444.06|442.16|444.06|442.16|444.01|442.11|10
1732066670000|2024-11-20 01:37:50|444.07|442.17|444.3|442.4|444.3|442.4|444.07|442.17|10
1732066680000|2024-11-20 01:38:00|444.29|442.39|444.23|442.33|444.31|442.41|444.23|442.33|11
1732072200000|2024-11-20 03:10:00|435.55|433.65|435.59|433.69|435.75|433.85|435.55|433.65|20
1732066690000|2024-11-20 01:38:10|444.24|442.34|444.23|442.33|444.24|442.34|444.22|442.32|6
1732072210000|2024-11-20 03:10:10|435.6|433.7|435.34|433.44|435.6|433.7|435.33|433.43|12
1732066700000|2024-11-20 01:38:20|444.22|442.32|444.24|442.34|444.27|442.37|444.14|442.24|7
1732066710000|2024-11-20 01:38:30|444.25|442.35|444.31|442.41|444.33|442.43|444.25|442.35|11
1732072220000|2024-11-20 03:10:20|435.33|433.43|435.55|433.65|435.58|433.68|435.33|433.43|13
1732066720000|2024-11-20 01:38:40|444.3|442.4|444.21|442.31|444.3|442.4|444.16|442.26|5
1732066730000|2024-11-20 01:38:50|444.15|442.25|444.15|442.25|444.15|442.25|444.14|442.24|3
1732072230000|2024-11-20 03:10:30|435.46|433.56|435.45|433.55|435.47|433.57|435.45|433.55|10
1732066740000|2024-11-20 01:39:00|444.16|442.26|444.31|442.41|444.31|442.41|444.16|442.26|15
1732066750000|2024-11-20 01:39:10|444.22|442.32|444.22|442.32|444.22|442.32|444.22|442.32|1
1732072240000|2024-11-20 03:10:40|435.44|433.54|435.33|433.43|435.46|433.56|435.33|433.43|9
1732066760000|2024-11-20 01:39:20|444.23|442.33|444.34|442.44|444.34|442.44|444.23|442.33|2
1732066770000|2024-11-20 01:39:30|444.19|442.29|444.07|442.17|444.2|442.3|444.03|442.13|15
1732072250000|2024-11-20 03:10:50|435.24|433.34|434.79|432.89|435.24|433.34|434.77|432.87|17
1732066780000|2024-11-20 01:39:40|444.06|442.16|444.05|442.15|444.06|442.16|444.05|442.15|2
1732072260000|2024-11-20 03:11:00|434.78|432.88|434.69|432.79|434.79|432.89|434.55|432.65|20
1732066790000|2024-11-20 01:39:50|444.06|442.16|444.14|442.24|444.14|442.24|444.05|442.15|3
1732066800000|2024-11-20 01:40:00|444.15|442.25|444.08|442.18|444.16|442.26|444.08|442.18|11
1732072270000|2024-11-20 03:11:10|434.7|432.8|434.92|433.02|434.92|433.02|434.7|432.8|15
1732066810000|2024-11-20 01:40:10|444.12|442.22|444|442.1|444.12|442.22|443.87|441.97|19
1732072280000|2024-11-20 03:11:20|434.91|433.01|435.21|433.31|435.22|433.32|434.91|433.01|15
1732066820000|2024-11-20 01:40:20|444.01|442.11|443.85|441.95|444.03|442.13|443.83|441.93|15
1732066830000|2024-11-20 01:40:30|443.86|441.96|443.82|441.92|443.92|442.02|443.8|441.9|12
1732072290000|2024-11-20 03:11:30|435.19|433.29|435.37|433.47|435.37|433.47|435.19|433.29|6
1732066840000|2024-11-20 01:40:40|443.81|441.91|443.85|441.95|443.85|441.95|443.81|441.91|11
1732066850000|2024-11-20 01:40:50|443.86|441.96|444.03|442.13|444.03|442.13|443.76|441.86|16
1732072300000|2024-11-20 03:11:40|435.36|433.46|435.4|433.5|435.4|433.5|435.36|433.46|9
1732066860000|2024-11-20 01:41:00|444.02|442.12|443.97|442.07|444.03|442.13|443.92|442.02|21
1732066870000|2024-11-20 01:41:10|443.98|442.08|443.9|442|444.01|442.11|443.9|442|9
1732072310000|2024-11-20 03:11:50|435.41|433.51|435.41|433.51|435.42|433.52|435.4|433.5|6
1732066880000|2024-11-20 01:41:20|443.89|441.99|443.72|441.82|443.89|441.99|443.72|441.82|9
1732066890000|2024-11-20 01:41:30|443.73|441.83|443.69|441.79|443.75|441.85|443.68|441.78|10
1732072320000|2024-11-20 03:12:00|435.42|433.52|435.46|433.56|435.46|433.56|435.41|433.51|7
1732066900000|2024-11-20 01:41:40|443.7|441.8|443.7|441.8|443.72|441.82|443.69|441.79|7
1732072330000|2024-11-20 03:12:10|435.47|433.57|435.6|433.7|435.6|433.7|435.47|433.57|13
1732066910000|2024-11-20 01:41:50|443.69|441.79|443.79|441.89|443.81|441.91|443.67|441.77|11
1732072340000|2024-11-20 03:12:20|435.61|433.71|435.7|433.8|435.7|433.8|435.61|433.71|12
1732066920000|2024-11-20 01:42:00|443.8|441.9|443.79|441.89|443.85|441.95|443.79|441.89|5
1732066930000|2024-11-20 01:42:10|443.78|441.88|443.82|441.92|443.83|441.93|443.73|441.83|11
1732072350000|2024-11-20 03:12:30|435.71|433.81|435.84|433.94|435.84|433.94|435.71|433.81|10
1732066940000|2024-11-20 01:42:20|443.83|441.93|443.94|442.04|443.95|442.05|443.81|441.91|15
1732072360000|2024-11-20 03:12:40|435.96|434.06|436.04|434.14|436.04|434.14|435.9|434|15
1732066950000|2024-11-20 01:42:30|443.93|442.03|443.82|441.92|443.93|442.03|443.82|441.92|7
1732066960000|2024-11-20 01:42:40|443.83|441.93|443.91|442.01|443.92|442.02|443.82|441.92|6
1732072370000|2024-11-20 03:12:50|436.05|434.15|435.82|433.92|436.08|434.18|435.75|433.85|12
1732066970000|2024-11-20 01:42:50|443.9|442|443.85|441.95|443.92|442.02|443.85|441.95|10
1732066980000|2024-11-20 01:43:00|443.79|441.89|443.87|441.97|443.87|441.97|443.79|441.89|6
1732072380000|2024-11-20 03:13:00|435.83|433.93|435.91|434.01|435.91|434.01|435.83|433.93|9
1732066990000|2024-11-20 01:43:10|443.88|441.98|443.76|441.86|443.9|442|443.76|441.86|8
1732067000000|2024-11-20 01:43:20|443.75|441.85|443.48|441.58|443.75|441.85|443.47|441.57|16
1732072390000|2024-11-20 03:13:10|435.95|434.05|436.3|434.4|436.3|434.4|435.95|434.05|16
1732067010000|2024-11-20 01:43:30|443.49|441.59|443.37|441.47|443.5|441.6|443.35|441.45|13
1732072400000|2024-11-20 03:13:20|436.31|434.41|436.61|434.71|436.61|434.71|436.3|434.4|14
1732067020000|2024-11-20 01:43:40|443.38|441.48|443.34|441.44|443.38|441.48|443.32|441.42|7
1732067030000|2024-11-20 01:43:50|443.35|441.45|443.08|441.18|443.35|441.45|443.06|441.16|17
1732072410000|2024-11-20 03:13:30|436.62|434.72|436.81|434.91|436.81|434.91|436.62|434.72|14
1732067040000|2024-11-20 01:44:00|443.09|441.19|442.94|441.04|443.1|441.2|442.92|441.02|13
1732067050000|2024-11-20 01:44:10|442.93|441.03|442.7|440.8|442.93|441.03|442.7|440.8|11
1732072420000|2024-11-20 03:13:40|436.82|434.92|436.77|434.87|436.84|434.94|436.74|434.84|11
1732067060000|2024-11-20 01:44:20|442.69|440.79|442.43|440.53|442.69|440.79|442.43|440.53|21
1732067070000|2024-11-20 01:44:30|442.42|440.52|442.24|440.34|442.42|440.52|442.24|440.34|14
1732072430000|2024-11-20 03:13:50|436.78|434.88|436.84|434.94|436.84|434.94|436.78|434.88|7
1732067080000|2024-11-20 01:44:40|442.23|440.33|441.75|439.85|442.23|440.33|441.69|439.79|20
1732072440000|2024-11-20 03:14:00|436.85|434.95|436.87|434.97|436.91|435.01|436.85|434.95|9
1732067090000|2024-11-20 01:44:50|441.77|439.87|442.02|440.12|442.06|440.16|441.77|439.87|15
1732067100000|2024-11-20 01:45:00|442.01|440.11|442.47|440.57|442.47|440.57|442|440.1|14
1732072450000|2024-11-20 03:14:10|436.88|434.98|436.68|434.78|436.88|434.98|436.63|434.73|5
1732067110000|2024-11-20 01:45:10|442.46|440.56|442.87|440.97|442.87|440.97|442.46|440.56|20
1732072460000|2024-11-20 03:14:20|436.67|434.77|436.52|434.62|436.67|434.77|436.52|434.62|13
1732067120000|2024-11-20 01:45:20|443.04|441.14|443.1|441.2|443.11|441.21|443.01|441.11|9
1732067130000|2024-11-20 01:45:30|443.09|441.19|443.05|441.15|443.1|441.2|443.05|441.15|6
1732072470000|2024-11-20 03:14:30|436.53|434.63|436.45|434.55|436.53|434.63|436.37|434.47|15
1732067140000|2024-11-20 01:45:40|443.04|441.14|442.97|441.07|443.05|441.15|442.97|441.07|6
1732067150000|2024-11-20 01:45:50|442.98|441.08|443.06|441.16|443.09|441.19|442.97|441.07|9
1732072480000|2024-11-20 03:14:40|436.46|434.56|436.55|434.65|436.55|434.65|436.46|434.56|10
1732067160000|2024-11-20 01:46:00|443.07|441.17|442.97|441.07|443.2|441.3|442.97|441.07|16
1732072490000|2024-11-20 03:14:50|436.56|434.66|436.28|434.38|436.56|434.66|436.24|434.34|12
1732067170000|2024-11-20 01:46:10|442.96|441.06|442.85|440.95|442.96|441.06|442.8|440.9|14
1732067180000|2024-11-20 01:46:20|442.86|440.96|443.1|441.2|443.1|441.2|442.85|440.95|12
1732067190000|2024-11-20 01:46:30|443.11|441.21|443.1|441.2|443.13|441.23|443.1|441.2|5
1732072500000|2024-11-20 03:15:00|436.29|434.39|435.63|433.73|436.3|434.4|435.63|433.73|23
1732067200000|2024-11-20 01:46:40|443.01|441.11|443.01|441.11|443.01|441.11|443.01|441.11|1
1732072510000|2024-11-20 03:15:10|435.62|433.72|435.67|433.77|435.67|433.77|435.6|433.7|10
1732067210000|2024-11-20 01:46:50|443|441.1|442.87|440.97|443|441.1|442.87|440.97|11
1732067220000|2024-11-20 01:47:00|442.86|440.96|442.72|440.82|442.88|440.98|442.72|440.82|6
1732072520000|2024-11-20 03:15:20|435.68|433.78|436|434.1|436|434.1|435.68|433.78|13
1732067230000|2024-11-20 01:47:10|442.73|440.83|442.61|440.71|442.73|440.83|442.61|440.71|10
1732067240000|2024-11-20 01:47:20|442.44|440.54|442.42|440.52|442.5|440.6|442.37|440.47|13
1732072530000|2024-11-20 03:15:30|436.02|434.12|436.05|434.15|436.07|434.17|436.02|434.12|8
1732067250000|2024-11-20 01:47:30|442.43|440.53|442.5|440.6|442.54|440.64|442.43|440.53|7
1732067260000|2024-11-20 01:47:40|442.55|440.65|442.63|440.73|442.63|440.73|442.54|440.64|3
1732072540000|2024-11-20 03:15:40|436.04|434.14|435.64|433.74|436.04|434.14|435.61|433.71|16
1732067270000|2024-11-20 01:47:50|442.55|440.65|442.54|440.64|442.56|440.66|442.54|440.64|4
1732072550000|2024-11-20 03:15:50|435.65|433.75|435.63|433.73|435.65|433.75|435.62|433.72|5
1732067280000|2024-11-20 01:48:00|442.53|440.63|442.43|440.53|442.54|440.64|442.43|440.53|11
1732067290000|2024-11-20 01:48:10|442.38|440.48|441.93|440.03|442.38|440.48|441.93|440.03|23
1732072560000|2024-11-20 03:16:00|435.64|433.74|435.38|433.48|435.64|433.74|435.36|433.46|14
1732067300000|2024-11-20 01:48:20|441.94|440.04|441.45|439.55|441.94|440.04|441.42|439.52|24
1732067310000|2024-11-20 01:48:30|441.44|439.54|441.41|439.51|441.52|439.62|441.38|439.48|16
1732072570000|2024-11-20 03:16:10|435.39|433.49|435.17|433.27|435.4|433.5|435.14|433.24|15
1732067320000|2024-11-20 01:48:40|441.42|439.52|441.4|439.5|441.46|439.56|441.39|439.49|8
1732067330000|2024-11-20 01:48:50|441.35|439.45|441.61|439.71|441.61|439.71|441.35|439.45|11
1732072580000|2024-11-20 03:16:20|435.18|433.28|435.69|433.79|435.69|433.79|435.18|433.28|19
1732067340000|2024-11-20 01:49:00|441.62|439.72|441.98|440.08|441.99|440.09|441.62|439.72|16
1732067350000|2024-11-20 01:49:10|441.99|440.09|441.95|440.05|442.01|440.11|441.95|440.05|9
1732072590000|2024-11-20 03:16:30|435.68|433.78|435.64|433.74|435.71|433.81|435.61|433.71|15
1732067360000|2024-11-20 01:49:20|441.94|440.04|441.82|439.92|441.94|440.04|441.74|439.84|10
1732072600000|2024-11-20 03:16:40|435.65|433.75|435.66|433.76|435.68|433.78|435.55|433.65|14
1732067370000|2024-11-20 01:49:30|441.85|439.95|442.2|440.3|442.2|440.3|441.85|439.95|9
1732067380000|2024-11-20 01:49:40|442.21|440.31|442.18|440.28|442.21|440.31|442.17|440.27|7
1732072610000|2024-11-20 03:16:50|435.67|433.77|435.64|433.74|435.68|433.78|435.47|433.57|16
1732067390000|2024-11-20 01:49:50|442.14|440.24|442.17|440.27|442.17|440.27|442.14|440.24|2
1732067400000|2024-11-20 01:50:00|442.18|440.28|442.35|440.45|442.35|440.45|442.18|440.28|11
1732072620000|2024-11-20 03:17:00|435.63|433.73|435.53|433.63|435.63|433.73|435.51|433.61|14
1732067410000|2024-11-20 01:50:10|442.34|440.44|442.41|440.51|442.42|440.52|442.34|440.44|14
1732072630000|2024-11-20 03:17:10|435.54|433.64|435.73|433.83|435.73|433.83|435.52|433.62|9
1732067420000|2024-11-20 01:50:20|442.4|440.5|442.57|440.67|442.58|440.68|442.4|440.5|10
1732067430000|2024-11-20 01:50:30|442.58|440.68|442.84|440.94|442.85|440.95|442.58|440.68|13
1732072640000|2024-11-20 03:17:20|435.74|433.84|436.18|434.28|436.18|434.28|435.74|433.84|19
1732067440000|2024-11-20 01:50:40|442.85|440.95|442.74|440.84|442.85|440.95|442.67|440.77|10
1732067450000|2024-11-20 01:50:50|442.75|440.85|442.99|441.09|442.99|441.09|442.75|440.85|11
1732072650000|2024-11-20 03:17:30|436.19|434.29|435.91|434.01|436.2|434.3|435.9|434|12
1732067460000|2024-11-20 01:51:00|442.98|441.08|442.81|440.91|443.02|441.12|442.81|440.91|10
1732067470000|2024-11-20 01:51:10|442.8|440.9|442.65|440.75|442.8|440.9|442.64|440.74|10
1732072660000|2024-11-20 03:17:40|435.92|434.02|435.8|433.9|435.94|434.04|435.78|433.88|12
1732067480000|2024-11-20 01:51:20|442.63|440.73|442.68|440.78|442.72|440.82|442.63|440.73|6
1732067490000|2024-11-20 01:51:30|442.73|440.83|442.9|441|442.9|441|442.73|440.83|5
1732072670000|2024-11-20 03:17:50|435.81|433.91|435.51|433.61|435.81|433.91|435.5|433.6|15
1732067500000|2024-11-20 01:51:40|442.91|441.01|443|441.1|443|441.1|442.91|441.01|6
1732072680000|2024-11-20 03:18:00|435.52|433.62|435.55|433.65|435.55|433.65|435.51|433.61|10
1732067510000|2024-11-20 01:51:50|443.01|441.11|443.15|441.25|443.15|441.25|443.01|441.11|5
1732067520000|2024-11-20 01:52:00|443.14|441.24|443.41|441.51|443.41|441.51|443.14|441.24|14
1732072690000|2024-11-20 03:18:10|435.56|433.66|435.52|433.62|435.56|433.66|435.41|433.51|16
1732067530000|2024-11-20 01:52:10|443.36|441.46|443.62|441.72|443.62|441.72|443.36|441.46|15
1732067540000|2024-11-20 01:52:20|443.63|441.73|443.69|441.79|443.76|441.86|443.63|441.73|13
1732072700000|2024-11-20 03:18:20|435.38|433.48|435.49|433.59|435.49|433.59|435.38|433.48|16
1732067550000|2024-11-20 01:52:30|443.7|441.8|443.42|441.52|443.7|441.8|443.42|441.52|16
1732067560000|2024-11-20 01:52:40|443.43|441.53|443.39|441.49|443.44|441.54|443.39|441.49|9
1732072710000|2024-11-20 03:18:30|435.5|433.6|435.22|433.32|435.51|433.61|435.02|433.12|16
1732067570000|2024-11-20 01:52:50|443.38|441.48|443.27|441.37|443.38|441.48|443.23|441.33|15
1732072720000|2024-11-20 03:18:40|435.23|433.33|435.15|433.25|435.25|433.35|435.09|433.19|11
1732067580000|2024-11-20 01:53:00|443.19|441.29|442.94|441.04|443.2|441.3|442.94|441.04|17
1732067590000|2024-11-20 01:53:10|442.95|441.05|442.72|440.82|442.98|441.08|442.71|440.81|14
1732072730000|2024-11-20 03:18:50|435.16|433.26|434.96|433.06|435.16|433.26|434.96|433.06|13
1732067600000|2024-11-20 01:53:20|442.73|440.83|442.8|440.9|442.8|440.9|442.73|440.83|12
1732067610000|2024-11-20 01:53:30|442.7|440.8|442.68|440.78|442.72|440.82|442.67|440.77|13
1732072740000|2024-11-20 03:19:00|434.95|433.05|434.29|432.39|434.95|433.05|434.29|432.39|16
1732067620000|2024-11-20 01:53:40|442.69|440.79|442.68|440.78|442.78|440.88|442.68|440.78|13
1732072750000|2024-11-20 03:19:10|434.28|432.38|434.32|432.42|434.32|432.42|434.26|432.36|10
1732067630000|2024-11-20 01:53:50|442.69|440.79|442.66|440.76|442.71|440.81|442.64|440.74|12
1732067640000|2024-11-20 01:54:00|442.65|440.75|442.52|440.62|442.65|440.75|442.48|440.58|8
1732072760000|2024-11-20 03:19:20|434.33|432.43|434.33|432.43|434.33|432.43|434.3|432.4|5
1732067650000|2024-11-20 01:54:10|442.53|440.63|442.54|440.64|442.55|440.65|442.48|440.58|13
1732067660000|2024-11-20 01:54:20|442.55|440.65|442.46|440.56|442.56|440.66|442.46|440.56|14
1732072770000|2024-11-20 03:19:30|434.32|432.42|434.19|432.29|434.34|432.44|434.17|432.27|7
1732067670000|2024-11-20 01:54:30|442.45|440.55|442.21|440.31|442.45|440.55|442.21|440.31|17
1732072780000|2024-11-20 03:19:40|434.13|432.23|434.28|432.38|434.28|432.38|434.13|432.23|10
1732067680000|2024-11-20 01:54:40|442.19|440.29|442.09|440.19|442.19|440.29|442.03|440.13|14
1732067690000|2024-11-20 01:54:50|442.1|440.2|442.03|440.13|442.12|440.22|442.02|440.12|10
1732072790000|2024-11-20 03:19:50|434.29|432.39|434.18|432.28|434.29|432.39|434.18|432.28|7
1732067700000|2024-11-20 01:55:00|442.05|440.15|442.43|440.53|442.43|440.53|442.03|440.13|16
1732067710000|2024-11-20 01:55:10|442.44|440.54|442.58|440.68|442.58|440.68|442.44|440.54|17
1732072800000|2024-11-20 03:20:00|434.19|432.29|434.22|432.32|434.22|432.32|434.18|432.28|10
1732067720000|2024-11-20 01:55:20|442.59|440.69|442.74|440.84|442.74|440.84|442.55|440.65|8
1732067730000|2024-11-20 01:55:30|442.73|440.83|442.59|440.69|442.73|440.83|442.56|440.66|13
1732072810000|2024-11-20 03:20:10|434.21|432.31|434.24|432.34|434.24|432.34|434.2|432.3|8
1732067740000|2024-11-20 01:55:40|442.6|440.7|442.67|440.77|442.67|440.77|442.6|440.7|11
1732067750000|2024-11-20 01:55:50|442.68|440.78|442.59|440.69|442.69|440.79|442.58|440.68|6
1732072820000|2024-11-20 03:20:20|434.25|432.35|434.25|432.35|434.26|432.36|434.24|432.34|9
1732067760000|2024-11-20 01:56:00|442.51|440.61|442.43|440.53|442.51|440.61|442.43|440.53|6
1732067770000|2024-11-20 01:56:10|442.45|440.55|442.49|440.59|442.49|440.59|442.45|440.55|9
1732072830000|2024-11-20 03:20:30|434.26|432.36|434.26|432.36|434.4|432.5|434.23|432.33|10
1732067780000|2024-11-20 01:56:20|442.52|440.62|442.7|440.8|442.7|440.8|442.52|440.62|5
1732067790000|2024-11-20 01:56:30|442.68|440.78|442.69|440.79|442.71|440.81|442.67|440.77|7
1732072840000|2024-11-20 03:20:40|434.25|432.35|434.1|432.2|434.25|432.35|434.09|432.19|8
1732067800000|2024-11-20 01:56:40|442.68|440.78|442.65|440.75|442.71|440.81|442.65|440.75|9
1732072850000|2024-11-20 03:20:50|434.11|432.21|434.1|432.2|434.11|432.21|434.09|432.19|5
1732067810000|2024-11-20 01:56:50|442.66|440.76|442.85|440.95|442.85|440.95|442.65|440.75|12
1732067820000|2024-11-20 01:57:00|442.86|440.96|442.77|440.87|442.88|440.98|442.77|440.87|7
1732072860000|2024-11-20 03:21:00|434.09|432.19|433.92|432.02|434.14|432.24|433.92|432.02|6
1732067830000|2024-11-20 01:57:10|442.76|440.86|442.4|440.5|442.76|440.86|442.4|440.5|10
1732067840000|2024-11-20 01:57:20|442.41|440.51|442.39|440.49|442.41|440.51|442.39|440.49|3
1732072870000|2024-11-20 03:21:10|433.93|432.03|433.97|432.07|433.97|432.07|433.93|432.03|9
1732067850000|2024-11-20 01:57:30|442.38|440.48|442.37|440.47|442.39|440.49|442.37|440.47|4
1732072880000|2024-11-20 03:21:20|433.98|432.08|434.13|432.23|434.14|432.24|433.98|432.08|7
1732067860000|2024-11-20 01:57:40|442.3|440.4|442.31|440.41|442.31|440.41|442.28|440.38|8
1732067870000|2024-11-20 01:57:50|442.32|440.42|442.5|440.6|442.51|440.61|442.31|440.41|8
1732072890000|2024-11-20 03:21:30|434.12|432.22|433.94|432.04|434.12|432.22|433.94|432.04|9
1732067880000|2024-11-20 01:58:00|442.51|440.61|442.54|440.64|442.57|440.67|442.51|440.61|6
1732067890000|2024-11-20 01:58:10|442.55|440.65|442.45|440.55|442.57|440.67|442.45|440.55|11
1732072900000|2024-11-20 03:21:40|433.93|432.03|433.75|431.85|433.93|432.03|433.74|431.84|12
1732067900000|2024-11-20 01:58:20|442.51|440.61|442.6|440.7|442.65|440.75|442.45|440.55|11
1732072910000|2024-11-20 03:21:50|433.76|431.86|433.65|431.75|433.76|431.86|433.64|431.74|12
1732067910000|2024-11-20 01:58:30|442.61|440.71|442.53|440.63|442.65|440.75|442.53|440.63|13
1732067920000|2024-11-20 01:58:40|442.54|440.64|442.66|440.76|442.66|440.76|442.54|440.64|12
1732072920000|2024-11-20 03:22:00|433.64|431.74|433.59|431.69|433.65|431.75|433.58|431.68|7
1732067930000|2024-11-20 01:58:50|442.43|440.53|442.52|440.62|442.52|440.62|442.43|440.53|10
1732067940000|2024-11-20 01:59:00|442.53|440.63|442.52|440.62|442.54|440.64|442.39|440.49|14
1732072930000|2024-11-20 03:22:10|433.58|431.68|433.64|431.74|433.64|431.74|433.58|431.68|9
1732067950000|2024-11-20 01:59:10|442.47|440.57|442.29|440.39|442.47|440.57|442.28|440.38|13
1732067960000|2024-11-20 01:59:20|442.28|440.38|442.24|440.34|442.29|440.39|442.22|440.32|12
1732072940000|2024-11-20 03:22:20|433.65|431.75|433.92|432.02|433.93|432.03|433.65|431.75|9
1732067970000|2024-11-20 01:59:30|442.25|440.35|442.64|440.74|442.64|440.74|442.23|440.33|22
1732072950000|2024-11-20 03:22:30|433.91|432.01|434|432.1|434|432.1|433.86|431.96|16
1732067980000|2024-11-20 01:59:40|442.65|440.75|442.61|440.71|442.67|440.77|442.61|440.71|8
1732067990000|2024-11-20 01:59:50|442.55|440.65|442.6|440.7|442.61|440.71|442.55|440.65|5
1732072960000|2024-11-20 03:22:40|434.01|432.11|434.14|432.24|434.15|432.25|434.01|432.11|13
1732068000000|2024-11-20 02:00:00|442.61|440.71|442.46|440.56|442.7|440.8|442.46|440.56|12
1732072970000|2024-11-20 03:22:50|434.15|432.25|434.28|432.38|434.3|432.4|434.04|432.14|9
1732068010000|2024-11-20 02:00:10|442.34|440.44|442.5|440.6|442.57|440.67|442.34|440.44|15
1732068020000|2024-11-20 02:00:20|442.49|440.59|442.27|440.37|442.49|440.59|442.25|440.35|13
1732072980000|2024-11-20 03:23:00|434.27|432.37|434.21|432.31|434.29|432.39|434.07|432.17|14
1732068030000|2024-11-20 02:00:30|442.28|440.38|442.47|440.57|442.47|440.57|442.25|440.35|10
1732068040000|2024-11-20 02:00:40|442.48|440.58|442.56|440.66|442.56|440.66|442.39|440.49|11
1732072990000|2024-11-20 03:23:10|434.22|432.32|434.58|432.68|434.58|432.68|434.22|432.32|14
1732068050000|2024-11-20 02:00:50|442.55|440.65|442.6|440.7|442.6|440.7|442.55|440.65|14
1732073000000|2024-11-20 03:23:20|434.59|432.69|434.4|432.5|434.61|432.71|434.38|432.48|12
1732068060000|2024-11-20 02:01:00|442.61|440.71|442.28|440.38|442.61|440.71|442.28|440.38|15
1732068070000|2024-11-20 02:01:10|442.27|440.37|442.25|440.35|442.33|440.43|442.25|440.35|9
1732073010000|2024-11-20 03:23:30|434.41|432.51|434.23|432.33|434.43|432.53|434.23|432.33|13
1732068080000|2024-11-20 02:01:20|442.26|440.36|442.12|440.22|442.41|440.51|442.12|440.22|15
1732068090000|2024-11-20 02:01:30|442.22|440.32|442|440.1|442.22|440.32|441.87|439.97|8
1732073020000|2024-11-20 03:23:40|434.22|432.32|433.88|431.98|434.23|432.33|433.87|431.97|17
1732068100000|2024-11-20 02:01:40|441.96|440.06|441.9|440|441.97|440.07|441.82|439.92|13
1732073030000|2024-11-20 03:23:50|433.87|431.97|433.97|432.07|433.97|432.07|433.87|431.97|13
1732068110000|2024-11-20 02:01:50|441.89|439.99|441.81|439.91|441.89|439.99|441.81|439.91|11
1732068120000|2024-11-20 02:02:00|441.8|439.9|441.78|439.88|441.8|439.9|441.77|439.87|7
1732073040000|2024-11-20 03:24:00|433.98|432.08|433.98|432.08|433.99|432.09|433.96|432.06|9
1732068130000|2024-11-20 02:02:10|441.77|439.87|442.43|440.53|442.43|440.53|441.77|439.87|24
1732068140000|2024-11-20 02:02:20|442.37|440.47|442.4|440.5|442.55|440.65|442.37|440.47|19
1732073050000|2024-11-20 03:24:10|433.99|432.09|434.29|432.39|434.29|432.39|433.98|432.08|16
1732068150000|2024-11-20 02:02:30|442.41|440.51|442.39|440.49|442.46|440.56|442.39|440.49|16
1732073060000|2024-11-20 03:24:20|434.28|432.38|434.34|432.44|434.35|432.45|434.28|432.38|11
1732068160000|2024-11-20 02:02:40|442.25|440.35|442.5|440.6|442.52|440.62|442.25|440.35|17
1732068170000|2024-11-20 02:02:50|442.51|440.61|442.57|440.67|442.57|440.67|442.41|440.51|11
1732073070000|2024-11-20 03:24:30|434.35|432.45|434.41|432.51|434.41|432.51|434.29|432.39|11
1732068180000|2024-11-20 02:03:00|442.58|440.68|442.79|440.89|442.79|440.89|442.51|440.61|14
1732068190000|2024-11-20 02:03:10|442.78|440.88|442.82|440.92|442.94|441.04|442.78|440.88|17
1732073080000|2024-11-20 03:24:40|434.4|432.5|434.41|432.51|434.41|432.51|434.17|432.27|13
1732068200000|2024-11-20 02:03:20|442.84|440.94|442.68|440.78|442.84|440.94|442.6|440.7|12
1732073090000|2024-11-20 03:24:50|434.35|432.45|434.51|432.61|434.51|432.61|434.35|432.45|10
1732068210000|2024-11-20 02:03:30|442.69|440.79|442.47|440.57|442.7|440.8|442.47|440.57|7
1732068220000|2024-11-20 02:03:40|442.48|440.58|442.44|440.54|442.51|440.61|442.44|440.54|13
1732068230000|2024-11-20 02:03:50|442.37|440.47|442.17|440.27|442.37|440.47|442.16|440.26|10
1732073100000|2024-11-20 03:25:00|434.52|432.62|434.34|432.44|434.53|432.63|434.32|432.42|16
1732068240000|2024-11-20 02:04:00|442.19|440.29|442.28|440.38|442.31|440.41|442.19|440.29|8
1732073110000|2024-11-20 03:25:10|434.35|432.45|434.5|432.6|434.5|432.6|434.34|432.44|16
1732068250000|2024-11-20 02:04:10|442.27|440.37|442.05|440.15|442.27|440.37|442.05|440.15|14
1732068260000|2024-11-20 02:04:20|442.02|440.12|442.12|440.22|442.18|440.28|442.02|440.12|4
1732073120000|2024-11-20 03:25:20|434.51|432.61|434.37|432.47|434.58|432.68|434.37|432.47|12
1732068270000|2024-11-20 02:04:30|442.06|440.16|442.31|440.41|442.31|440.41|442.06|440.16|11
1732073130000|2024-11-20 03:25:30|434.38|432.48|434.66|432.76|434.66|432.76|434.38|432.48|16
1732068280000|2024-11-20 02:04:40|442.32|440.42|442.5|440.6|442.5|440.6|442.32|440.42|5
1732068290000|2024-11-20 02:04:50|442.51|440.61|442.69|440.79|442.69|440.79|442.51|440.61|14
1732073140000|2024-11-20 03:25:40|434.67|432.77|434.6|432.7|434.75|432.85|434.6|432.7|14
1732068300000|2024-11-20 02:05:00|442.7|440.8|442.66|440.76|442.77|440.87|442.66|440.76|10
1732073150000|2024-11-20 03:25:50|434.61|432.71|434.7|432.8|434.7|432.8|434.61|432.71|12
1732068310000|2024-11-20 02:05:10|442.56|440.66|442.56|440.66|442.64|440.74|442.53|440.63|13
1732068320000|2024-11-20 02:05:20|442.57|440.67|442.53|440.63|442.57|440.67|442.49|440.59|12
1732073160000|2024-11-20 03:26:00|434.69|432.79|434.62|432.72|434.73|432.83|434.58|432.68|10
1732068330000|2024-11-20 02:05:30|442.52|440.62|442.62|440.72|442.73|440.83|442.52|440.62|12
1732068340000|2024-11-20 02:05:40|442.61|440.71|442.61|440.71|442.61|440.71|442.61|440.71|1
1732073170000|2024-11-20 03:26:10|434.63|432.73|434.88|432.98|434.88|432.98|434.63|432.73|18
1732068350000|2024-11-20 02:05:50|442.54|440.64|442.54|440.64|442.54|440.64|442.54|440.64|1
1732073180000|2024-11-20 03:26:20|434.89|432.99|435.06|433.16|435.07|433.17|434.89|432.99|14
1732068360000|2024-11-20 02:06:00|442.53|440.63|442.47|440.57|442.54|440.64|442.45|440.55|7
1732068370000|2024-11-20 02:06:10|442.46|440.56|442.39|440.49|442.46|440.56|442.39|440.49|5
1732073190000|2024-11-20 03:26:30|435.07|433.17|435.16|433.26|435.16|433.26|435.07|433.17|10
1732068380000|2024-11-20 02:06:20|442.45|440.55|442.45|440.55|442.47|440.57|442.43|440.53|6
1732068390000|2024-11-20 02:06:30|442.46|440.56|442.34|440.44|442.46|440.56|442.34|440.44|6
1732073200000|2024-11-20 03:26:40|435.17|433.27|435.15|433.25|435.18|433.28|435.12|433.22|7
1732068400000|2024-11-20 02:06:40|442.33|440.43|441.92|440.02|442.33|440.43|441.79|439.89|22
1732073210000|2024-11-20 03:26:50|435.16|433.26|434.93|433.03|435.19|433.29|434.91|433.01|7
1732068410000|2024-11-20 02:06:50|441.91|440.01|441.7|439.8|441.91|440.01|441.7|439.8|12
1732068420000|2024-11-20 02:07:00|441.64|439.74|441.11|439.21|441.65|439.75|441.04|439.14|24
1732073220000|2024-11-20 03:27:00|434.94|433.04|435.04|433.14|435.04|433.14|434.94|433.04|11
1732068430000|2024-11-20 02:07:10|441.27|439.37|441.63|439.73|441.63|439.73|441.27|439.37|21
1732068440000|2024-11-20 02:07:20|441.64|439.74|442.06|440.16|442.06|440.16|441.64|439.74|19
1732073230000|2024-11-20 03:27:10|435.05|433.15|435.17|433.27|435.17|433.27|435.05|433.15|13
1732068450000|2024-11-20 02:07:30|442.07|440.17|442.13|440.23|442.13|440.23|442.07|440.17|13
1732073240000|2024-11-20 03:27:20|435.32|433.42|435.66|433.76|435.67|433.77|435.31|433.41|15
1732068460000|2024-11-20 02:07:40|442.14|440.24|441.96|440.06|442.14|440.24|441.94|440.04|5
1732068470000|2024-11-20 02:07:50|441.97|440.07|441.94|440.04|441.99|440.09|441.93|440.03|8
1732073250000|2024-11-20 03:27:30|435.67|433.77|435.38|433.48|435.67|433.77|435.29|433.39|10
1732068480000|2024-11-20 02:08:00|441.93|440.03|441.75|439.85|441.93|440.03|441.7|439.8|13
1732068490000|2024-11-20 02:08:10|441.74|439.84|441.48|439.58|441.74|439.84|441.48|439.58|15
1732073260000|2024-11-20 03:27:40|435.37|433.47|435.3|433.4|435.38|433.48|435.3|433.4|8
1732068500000|2024-11-20 02:08:20|441.47|439.57|441.23|439.33|441.47|439.57|441.23|439.33|13
1732068510000|2024-11-20 02:08:30|441.22|439.32|441.22|439.32|441.22|439.32|441.2|439.3|5
1732073270000|2024-11-20 03:27:50|435.29|433.39|435.16|433.26|435.31|433.41|435.15|433.25|9
1732068520000|2024-11-20 02:08:40|441.23|439.33|441.13|439.23|441.24|439.34|441.13|439.23|9
1732073280000|2024-11-20 03:28:00|435.15|433.25|435.19|433.29|435.19|433.29|435.15|433.25|15
1732068530000|2024-11-20 02:08:50|441.12|439.22|440.88|438.98|441.12|439.22|440.86|438.96|7
1732068540000|2024-11-20 02:09:00|440.89|438.99|440.89|438.99|440.89|438.99|440.89|438.99|1
1732073290000|2024-11-20 03:28:10|435.18|433.28|435.2|433.3|435.21|433.31|435.18|433.28|11
1732068550000|2024-11-20 02:09:10|440.93|439.03|440.86|438.96|440.93|439.03|440.86|438.96|4
1732068560000|2024-11-20 02:09:20|440.85|438.95|440.61|438.71|440.86|438.96|440.6|438.7|8
1732073300000|2024-11-20 03:28:20|435.19|433.29|435.1|433.2|435.19|433.29|435.01|433.11|13
1732068570000|2024-11-20 02:09:30|440.6|438.7|440.74|438.84|440.74|438.84|440.59|438.69|12
1732073310000|2024-11-20 03:28:30|435.11|433.21|435.14|433.24|435.14|433.24|435.11|433.21|4
1732068580000|2024-11-20 02:09:40|440.75|438.85|441|439.1|441|439.1|440.75|438.85|13
1732068590000|2024-11-20 02:09:50|441.01|439.11|441.14|439.24|441.14|439.24|441.01|439.11|9
1732073320000|2024-11-20 03:28:40|435.15|433.25|435.13|433.23|435.15|433.25|435.13|433.23|3
1732068600000|2024-11-20 02:10:00|441.15|439.25|441.14|439.24|441.15|439.25|441.13|439.23|4
1732073330000|2024-11-20 03:28:50|435.12|433.22|434.98|433.08|435.12|433.22|434.95|433.05|5
1732068610000|2024-11-20 02:10:10|441.15|439.25|441.31|439.41|441.31|439.41|441.15|439.25|7
1732068620000|2024-11-20 02:10:20|441.32|439.42|441.26|439.36|441.32|439.42|441.26|439.36|4
1732073340000|2024-11-20 03:29:00|434.91|433.01|434.99|433.09|434.99|433.09|434.91|433.01|10
1732068630000|2024-11-20 02:10:30|441.25|439.35|441.13|439.23|441.25|439.35|441.13|439.23|9
1732073350000|2024-11-20 03:29:10|435|433.1|434.9|433|435.02|433.12|434.84|432.94|15
1732068640000|2024-11-20 02:10:40|441.12|439.22|440.93|439.03|441.12|439.22|440.87|438.97|12
1732068650000|2024-11-20 02:10:50|440.92|439.02|440.76|438.86|440.92|439.02|440.73|438.83|8
1732073360000|2024-11-20 03:29:20|434.91|433.01|434.97|433.07|434.97|433.07|434.9|433|13
1732068660000|2024-11-20 02:11:00|440.77|438.87|440.77|438.87|440.77|438.87|440.77|438.87|1
1732068670000|2024-11-20 02:11:10|440.79|438.89|440.85|438.95|440.86|438.96|440.77|438.87|4
1732073370000|2024-11-20 03:29:30|434.86|432.96|435.04|433.14|435.04|433.14|434.86|432.96|13
1732068680000|2024-11-20 02:11:20|440.86|438.96|440.88|438.98|440.88|438.98|440.85|438.95|12
1732073380000|2024-11-20 03:29:40|435.05|433.15|434.77|432.87|435.06|433.16|434.77|432.87|6
1732068690000|2024-11-20 02:11:30|440.89|438.99|441.21|439.31|441.21|439.31|440.89|438.99|16
1732068700000|2024-11-20 02:11:40|441.22|439.32|441.12|439.22|441.23|439.33|441.06|439.16|17
1732073390000|2024-11-20 03:29:50|434.94|433.04|434.79|432.89|434.94|433.04|434.76|432.86|9
1732068710000|2024-11-20 02:11:50|441.05|439.15|441.04|439.14|441.05|439.15|441.04|439.14|2
1732068730000|2024-11-20 02:12:10|441.05|439.15|440.96|439.06|441.23|439.33|440.96|439.06|9
1732073400000|2024-11-20 03:30:00|434.78|432.88|434.75|432.85|434.79|432.89|434.71|432.81|13
1732068740000|2024-11-20 02:12:20|440.95|439.05|440.79|438.89|440.95|439.05|440.79|438.89|14
1732068750000|2024-11-20 02:12:30|440.78|438.88|440.31|438.41|440.78|438.88|440.31|438.41|18
1732073410000|2024-11-20 03:30:10|434.7|432.8|434.98|433.08|434.98|433.08|434.58|432.68|18
1732068760000|2024-11-20 02:12:40|440.3|438.4|440.34|438.44|440.35|438.45|440.27|438.37|10
1732068770000|2024-11-20 02:12:50|440.33|438.43|440.04|438.14|440.33|438.43|440.04|438.14|14
1732073420000|2024-11-20 03:30:20|434.99|433.09|435.03|433.13|435.05|433.15|434.99|433.09|9
1732068790000|2024-11-20 02:13:10|440.05|438.15|440.15|438.25|440.16|438.26|440.05|438.15|5
1732068800000|2024-11-20 02:13:20|440.14|438.24|440.09|438.19|440.14|438.24|440.09|438.19|6
1732073430000|2024-11-20 03:30:30|435.02|433.12|434.49|432.59|435.03|433.13|434.49|432.59|17
1732068810000|2024-11-20 02:13:30|440.1|438.2|440.01|438.11|440.1|438.2|440|438.1|7
1732073440000|2024-11-20 03:30:40|434.28|432.38|433.77|431.87|434.4|432.5|433.68|431.78|19
1732068830000|2024-11-20 02:13:50|440.02|438.12|440.09|438.19|440.09|438.19|440.02|438.12|2
1732068840000|2024-11-20 02:14:00|440.1|438.2|440.4|438.5|440.42|438.52|440.09|438.19|10
1732073450000|2024-11-20 03:30:50|433.76|431.86|434.03|432.13|434.06|432.16|433.76|431.86|17
1732068850000|2024-11-20 02:14:10|440.41|438.51|440.47|438.57|440.47|438.57|440.4|438.5|9
1732068860000|2024-11-20 02:14:20|440.46|438.56|440.46|438.56|440.46|438.56|440.45|438.55|3
1732073460000|2024-11-20 03:31:00|434.02|432.12|434.46|432.56|434.46|432.56|434.02|432.12|23
1732068880000|2024-11-20 02:14:40|440.47|438.57|440.7|438.8|440.7|438.8|440.47|438.57|10
1732073470000|2024-11-20 03:31:10|434.47|432.57|434.73|432.83|434.73|432.83|434.47|432.57|15
1732068890000|2024-11-20 02:14:50|440.71|438.81|440.69|438.79|440.73|438.83|440.69|438.79|4
1732073480000|2024-11-20 03:31:20|434.74|432.84|434.62|432.72|434.74|432.84|434.57|432.67|15
1732068900000|2024-11-20 02:15:00|440.74|438.84|440.86|438.96|440.87|438.97|440.74|438.84|5
1732068910000|2024-11-20 02:15:10|440.9|439|440.95|439.05|440.95|439.05|440.86|438.96|7
1732073490000|2024-11-20 03:31:30|434.63|432.73|434.31|432.41|434.63|432.73|434.28|432.38|22
1732068920000|2024-11-20 02:15:20|440.96|439.06|440.96|439.06|440.96|439.06|440.96|439.06|1
1732068930000|2024-11-20 02:15:30|441.01|439.11|441.15|439.25|441.18|439.28|441.01|439.11|11
1732073500000|2024-11-20 03:31:40|434.3|432.4|434.13|432.23|434.3|432.4|434.09|432.19|13
1732068940000|2024-11-20 02:15:40|441.14|439.24|440.56|438.66|441.14|439.24|440.56|438.66|19
1732068950000|2024-11-20 02:15:50|440.55|438.65|440.47|438.57|440.55|438.65|440.47|438.57|11
1732073510000|2024-11-20 03:31:50|434.14|432.24|434.02|432.12|434.2|432.3|434.02|432.12|15
1732068960000|2024-11-20 02:16:00|440.46|438.56|440.04|438.14|440.46|438.56|440.04|438.14|19
1732073520000|2024-11-20 03:32:00|434.03|432.13|434.09|432.19|434.09|432.19|434.03|432.13|13
1732068970000|2024-11-20 02:16:10|440.03|438.13|439.17|437.27|440.03|438.13|439.17|437.27|21
1732068980000|2024-11-20 02:16:20|439.16|437.26|439.2|437.3|439.27|437.37|439.08|437.18|22
1732073530000|2024-11-20 03:32:10|434.1|432.2|434.16|432.26|434.17|432.27|433.97|432.07|15
1732068990000|2024-11-20 02:16:30|439.19|437.29|439.1|437.2|439.19|437.29|439.06|437.16|15
1732069000000|2024-11-20 02:16:40|439.09|437.19|439.37|437.47|439.39|437.49|439.03|437.13|20
1732073540000|2024-11-20 03:32:20|434.17|432.27|433.97|432.07|434.2|432.3|433.97|432.07|15
1732069010000|2024-11-20 02:16:50|439.38|437.48|439.54|437.64|439.54|437.64|439.38|437.48|9
1732073550000|2024-11-20 03:32:30|433.87|431.97|433.84|431.94|433.87|431.97|433.83|431.93|11
1732069020000|2024-11-20 02:17:00|439.6|437.7|440.25|438.35|440.25|438.35|439.6|437.7|24
1732069030000|2024-11-20 02:17:10|440.26|438.36|440.53|438.63|440.53|438.63|440.26|438.36|19
1732073560000|2024-11-20 03:32:40|433.85|431.95|433.78|431.88|433.88|431.98|433.73|431.83|13
1732069040000|2024-11-20 02:17:20|440.54|438.64|440.72|438.82|440.73|438.83|440.54|438.64|9
1732073570000|2024-11-20 03:32:50|433.79|431.89|433.47|431.57|433.82|431.92|433.41|431.51|13
1732069050000|2024-11-20 02:17:30|440.73|438.83|440.74|438.84|440.75|438.85|440.73|438.83|4
1732069060000|2024-11-20 02:17:40|440.7|438.8|440.75|438.85|440.77|438.87|440.7|438.8|7
1732073580000|2024-11-20 03:33:00|433.46|431.56|433.31|431.41|433.53|431.63|433.3|431.4|18
1732069070000|2024-11-20 02:17:50|440.76|438.86|441|439.1|441|439.1|440.76|438.86|13
1732073590000|2024-11-20 03:33:10|433.32|431.42|433.33|431.43|433.34|431.44|433.31|431.41|10
1732069080000|2024-11-20 02:18:00|440.99|439.09|440.86|438.96|441.06|439.16|440.86|438.96|15
1732069090000|2024-11-20 02:18:10|440.85|438.95|440.7|438.8|440.85|438.95|440.7|438.8|8
1732073600000|2024-11-20 03:33:20|433.26|431.36|432.96|431.06|433.27|431.37|432.96|431.06|10
1732069100000|2024-11-20 02:18:20|440.69|438.79|440.59|438.69|440.7|438.8|440.56|438.66|11
1732073610000|2024-11-20 03:33:30|432.97|431.07|432.57|430.67|432.97|431.07|432.57|430.67|18
1732069110000|2024-11-20 02:18:30|440.58|438.68|440.62|438.72|440.62|438.72|440.58|438.68|5
1732069120000|2024-11-20 02:18:40|440.63|438.73|440.67|438.77|440.67|438.77|440.63|438.73|5
1732073620000|2024-11-20 03:33:40|432.58|430.68|432.65|430.75|432.68|430.78|432.57|430.67|12
1732069130000|2024-11-20 02:18:50|440.68|438.78|440.9|439|441.08|439.18|440.68|438.78|9
1732073630000|2024-11-20 03:33:50|432.5|430.6|432.32|430.42|432.53|430.63|432.32|430.42|16
1732069140000|2024-11-20 02:19:00|440.95|439.05|441.36|439.46|441.36|439.46|440.95|439.05|14
1732069150000|2024-11-20 02:19:10|441.37|439.47|441.06|439.16|441.37|439.47|441.06|439.16|17
1732073640000|2024-11-20 03:34:00|432.33|430.43|432.07|430.17|432.33|430.43|432.07|430.17|17
1732069160000|2024-11-20 02:19:20|440.86|438.96|440.51|438.61|440.86|438.96|440.51|438.61|24
1732069170000|2024-11-20 02:19:30|440.5|438.6|440.86|438.96|440.86|438.96|440.5|438.6|8
1732073650000|2024-11-20 03:34:10|432.06|430.16|431.79|429.89|432.06|430.16|431.79|429.89|16
1732069190000|2024-11-20 02:19:50|440.87|438.97|441.05|439.15|441.12|439.22|440.87|438.97|12
1732073660000|2024-11-20 03:34:20|431.8|429.9|431.81|429.91|431.86|429.96|431.78|429.88|13
1732069200000|2024-11-20 02:20:00|441.04|439.14|441.02|439.12|441.04|439.14|441.02|439.12|3
1732069210000|2024-11-20 02:20:10|441.01|439.11|440.9|439|441.01|439.11|440.88|438.98|15
1732073670000|2024-11-20 03:34:30|431.7|429.8|431.91|430.01|431.94|430.04|431.7|429.8|16
1732069220000|2024-11-20 02:20:20|440.89|438.99|440.73|438.83|440.89|438.99|440.73|438.83|9
1732069230000|2024-11-20 02:20:30|440.74|438.84|440.74|438.84|440.78|438.88|440.74|438.84|3
1732073680000|2024-11-20 03:34:40|431.85|429.95|431.76|429.86|431.88|429.98|431.76|429.86|16
1732069240000|2024-11-20 02:20:40|440.73|438.83|440.76|438.86|440.8|438.9|440.64|438.74|7
1732073690000|2024-11-20 03:34:50|431.77|429.87|431.67|429.77|431.77|429.87|431.66|429.76|17
1732069250000|2024-11-20 02:20:50|440.72|438.82|440.72|438.82|440.72|438.82|440.72|438.82|1
1732069260000|2024-11-20 02:21:00|440.76|438.86|440.76|438.86|440.76|438.86|440.76|438.86|1
1732069270000|2024-11-20 02:21:10|440.77|438.87|441.21|439.31|441.21|439.31|440.77|438.87|16
1732073700000|2024-11-20 03:35:00|431.68|429.78|431.38|429.48|431.68|429.78|431.35|429.45|19
1732069280000|2024-11-20 02:21:20|441.22|439.32|441.21|439.31|441.25|439.35|441.21|439.31|8
1732073710000|2024-11-20 03:35:10|431.39|429.49|431.78|429.88|431.78|429.88|431.39|429.49|11
1732069290000|2024-11-20 02:21:30|441.2|439.3|441.35|439.45|441.35|439.45|441.2|439.3|7
1732069300000|2024-11-20 02:21:40|441.36|439.46|441.49|439.59|441.49|439.59|441.36|439.46|5
1732073720000|2024-11-20 03:35:20|431.79|429.89|431.62|429.72|431.81|429.91|431.53|429.63|21
1732069310000|2024-11-20 02:21:50|441.5|439.6|441.49|439.59|441.5|439.6|441.49|439.59|2
1732069320000|2024-11-20 02:22:00|441.47|439.57|441.47|439.57|441.58|439.68|441.47|439.57|4
1732073730000|2024-11-20 03:35:30|431.63|429.73|431.49|429.59|431.71|429.81|431.48|429.58|17
1732069330000|2024-11-20 02:22:10|441.58|439.68|441.57|439.67|441.58|439.68|441.47|439.57|8
1732069340000|2024-11-20 02:22:20|441.56|439.66|441.34|439.44|441.56|439.66|441.29|439.39|14
1732073740000|2024-11-20 03:35:40|431.48|429.58|431.56|429.66|431.56|429.66|431.48|429.58|11
1732069350000|2024-11-20 02:22:30|441.33|439.43|441.29|439.39|441.33|439.43|441.29|439.39|5
1732073750000|2024-11-20 03:35:50|431.57|429.67|431.4|429.5|431.57|429.67|431.38|429.48|17
1732069360000|2024-11-20 02:22:40|441.25|439.35|441.01|439.11|441.25|439.35|440.99|439.09|15
1732069370000|2024-11-20 02:22:50|441|439.1|440.79|438.89|441|439.1|440.79|438.89|10
1732073760000|2024-11-20 03:36:00|431.41|429.51|431.31|429.41|431.47|429.57|431.31|429.41|17
1732069380000|2024-11-20 02:23:00|440.8|438.9|440.8|438.9|440.8|438.9|440.8|438.9|1
1732069390000|2024-11-20 02:23:10|440.86|438.96|441.04|439.14|441.06|439.16|440.86|438.96|9
1732073770000|2024-11-20 03:36:10|431.3|429.4|431.18|429.28|431.3|429.4|431.18|429.28|12
1732069400000|2024-11-20 02:23:20|441.05|439.15|441.27|439.37|441.33|439.43|441.05|439.15|17
1732069410000|2024-11-20 02:23:30|441.26|439.36|441.55|439.65|441.55|439.65|441.26|439.36|10
1732073780000|2024-11-20 03:36:20|431.17|429.27|431.13|429.23|431.17|429.27|431.13|429.23|5
1732069420000|2024-11-20 02:23:40|441.56|439.66|441.55|439.65|441.56|439.66|441.55|439.65|2
1732069430000|2024-11-20 02:23:50|441.54|439.64|441.5|439.6|441.54|439.64|441.5|439.6|2
1732073790000|2024-11-20 03:36:30|431.12|429.22|431.12|429.22|431.12|429.22|431.12|429.22|1
1732069440000|2024-11-20 02:24:00|441.59|439.69|441.58|439.68|441.64|439.74|441.54|439.64|7
1732073800000|2024-11-20 03:36:40|431.26|429.36|431.43|429.53|431.43|429.53|431.16|429.26|13
1732069450000|2024-11-20 02:24:10|441.59|439.69|441.58|439.68|441.59|439.69|441.58|439.68|10
1732069460000|2024-11-20 02:24:20|441.54|439.64|441.44|439.54|441.54|439.64|441.44|439.54|9
1732073810000|2024-11-20 03:36:50|431.44|429.54|431.62|429.72|431.62|429.72|431.44|429.54|12
1732069470000|2024-11-20 02:24:30|441.57|439.67|441.59|439.69|441.59|439.69|441.57|439.67|3
1732069490000|2024-11-20 02:24:50|441.6|439.7|441.6|439.7|441.6|439.7|441.6|439.7|1
1732073820000|2024-11-20 03:37:00|431.67|429.77|432.15|430.25|432.15|430.25|431.67|429.77|23
1732069500000|2024-11-20 02:25:00|441.59|439.69|441.49|439.59|441.59|439.69|441.49|439.59|6
1732073830000|2024-11-20 03:37:10|432.16|430.26|432.32|430.42|432.32|430.42|432.16|430.26|13
1732069510000|2024-11-20 02:25:10|441.51|439.61|441.44|439.54|441.51|439.61|441.44|439.54|5
1732069520000|2024-11-20 02:25:20|441.39|439.49|441.37|439.47|441.39|439.49|441.37|439.47|3
1732073840000|2024-11-20 03:37:20|432.33|430.43|432.51|430.61|432.57|430.67|432.33|430.43|17
1732069530000|2024-11-20 02:25:30|441.38|439.48|441.54|439.64|441.54|439.64|441.37|439.47|5
1732069540000|2024-11-20 02:25:40|441.66|439.76|441.68|439.78|441.68|439.78|441.54|439.64|11
1732073850000|2024-11-20 03:37:30|432.77|430.87|432.64|430.74|432.79|430.89|432.61|430.71|11
1732069550000|2024-11-20 02:25:50|441.69|439.79|441.72|439.82|441.72|439.82|441.69|439.79|4
1732069560000|2024-11-20 02:26:00|441.73|439.83|441.95|440.05|441.95|440.05|441.73|439.83|8
1732073860000|2024-11-20 03:37:40|432.63|430.73|432.75|430.85|432.75|430.85|432.63|430.73|13
1732069570000|2024-11-20 02:26:10|441.96|440.06|442.05|440.15|442.05|440.15|441.96|440.06|9
1732073870000|2024-11-20 03:37:50|432.76|430.86|432.95|431.05|432.95|431.05|432.76|430.86|15
1732069580000|2024-11-20 02:26:20|442.06|440.16|442.19|440.29|442.2|440.3|442.06|440.16|10
1732069590000|2024-11-20 02:26:30|442.18|440.28|442.1|440.2|442.18|440.28|442|440.1|10
1732073880000|2024-11-20 03:38:00|432.96|431.06|433.03|431.13|433.03|431.13|432.82|430.92|18
1732069600000|2024-11-20 02:26:40|442.09|440.19|442.07|440.17|442.1|440.2|442.07|440.17|7
1732069610000|2024-11-20 02:26:50|442.06|440.16|442.01|440.11|442.06|440.16|442.01|440.11|6
1732073890000|2024-11-20 03:38:10|433.04|431.14|433.08|431.18|433.09|431.19|433.04|431.14|11
1732069620000|2024-11-20 02:27:00|442.02|440.12|442.15|440.25|442.17|440.27|442.02|440.12|10
1732073900000|2024-11-20 03:38:20|433.09|431.19|433.04|431.14|433.09|431.19|432.97|431.07|15
1732069630000|2024-11-20 02:27:10|442.16|440.26|442.05|440.15|442.16|440.26|442|440.1|12
1732069640000|2024-11-20 02:27:20|442.06|440.16|442.06|440.16|442.06|440.16|442.06|440.16|1
1732073910000|2024-11-20 03:38:30|433.03|431.13|433.15|431.25|433.15|431.25|433.03|431.13|9
1732069650000|2024-11-20 02:27:30|442.05|440.15|442.05|440.15|442.06|440.16|442.05|440.15|3
1732069660000|2024-11-20 02:27:40|442.01|440.11|441.9|440|442.01|440.11|441.9|440|4
1732073920000|2024-11-20 03:38:40|433.16|431.26|433.14|431.24|433.24|431.34|433.14|431.24|10
1732069670000|2024-11-20 02:27:50|441.79|439.89|441.73|439.83|441.79|439.89|441.73|439.83|7
1732069680000|2024-11-20 02:28:00|441.72|439.82|441.7|439.8|441.73|439.83|441.7|439.8|3
1732073930000|2024-11-20 03:38:50|433.15|431.25|433.24|431.34|433.24|431.34|433.14|431.24|12
1732069690000|2024-11-20 02:28:10|441.69|439.79|441.66|439.76|441.69|439.79|441.66|439.76|4
1732073940000|2024-11-20 03:39:00|433.25|431.35|433.16|431.26|433.27|431.37|433.12|431.22|9
1732069700000|2024-11-20 02:28:20|441.65|439.75|441.65|439.75|441.65|439.75|441.65|439.75|1
1732069710000|2024-11-20 02:28:30|441.64|439.74|441.59|439.69|441.65|439.75|441.59|439.69|6
1732073950000|2024-11-20 03:39:10|433.17|431.27|433.49|431.59|433.49|431.59|433.17|431.27|12
1732069720000|2024-11-20 02:28:40|441.6|439.7|441.87|439.97|441.88|439.98|441.6|439.7|7
1732069730000|2024-11-20 02:28:50|441.86|439.96|441.86|439.96|441.86|439.96|441.86|439.96|1
1732073960000|2024-11-20 03:39:20|433.5|431.6|433.49|431.59|433.56|431.66|433.49|431.59|13
1732069740000|2024-11-20 02:29:00|441.87|439.97|441.85|439.95|441.87|439.97|441.85|439.95|3
1732073970000|2024-11-20 03:39:30|433.5|431.6|433.39|431.49|433.5|431.6|433.39|431.49|15
1732069750000|2024-11-20 02:29:10|441.77|439.87|441.72|439.82|441.77|439.87|441.72|439.82|6
1732069760000|2024-11-20 02:29:20|441.73|439.83|441.7|439.8|441.73|439.83|441.7|439.8|4
1732073980000|2024-11-20 03:39:40|433.4|431.5|433.42|431.52|433.49|431.59|433.4|431.5|8
1732069770000|2024-11-20 02:29:30|441.69|439.79|441.75|439.85|441.79|439.89|441.69|439.79|7
1732069780000|2024-11-20 02:29:40|441.69|439.79|441.48|439.58|441.69|439.79|441.47|439.57|14
1732073990000|2024-11-20 03:39:50|433.43|431.53|433.5|431.6|433.5|431.6|433.43|431.53|8
1732069790000|2024-11-20 02:29:50|441.47|439.57|441.32|439.42|441.47|439.57|441.32|439.42|13
1732069800000|2024-11-20 02:30:00|441.31|439.41|440.84|438.94|441.31|439.41|440.83|438.93|16
1732074000000|2024-11-20 03:40:00|433.51|431.61|433.4|431.5|433.54|431.64|433.36|431.46|18
1732069810000|2024-11-20 02:30:10|440.87|438.97|440.82|438.92|440.87|438.97|440.73|438.83|19
1732069820000|2024-11-20 02:30:20|440.85|438.95|440.76|438.86|440.85|438.95|440.71|438.81|4
1732074010000|2024-11-20 03:40:10|433.41|431.51|433.28|431.38|433.57|431.67|433.17|431.27|14
1732069830000|2024-11-20 02:30:30|440.72|438.82|440.69|438.79|440.72|438.82|440.69|438.79|2
1732069840000|2024-11-20 02:30:40|440.64|438.74|440.45|438.55|440.64|438.74|440.45|438.55|11
1732074020000|2024-11-20 03:40:20|433.29|431.39|433.48|431.58|433.48|431.58|433.29|431.39|21
1732069850000|2024-11-20 02:30:50|440.46|438.56|440.39|438.49|440.46|438.56|440.39|438.49|8
1732069860000|2024-11-20 02:31:00|440.38|438.48|440.33|438.43|440.38|438.48|440.33|438.43|3
1732074030000|2024-11-20 03:40:30|433.49|431.59|433.65|431.75|433.65|431.75|433.49|431.59|12
1732069870000|2024-11-20 02:31:10|440.32|438.42|440|438.1|440.37|438.47|439.98|438.08|18
1732069880000|2024-11-20 02:31:20|440.06|438.16|439.7|437.8|440.06|438.16|439.7|437.8|10
1732074040000|2024-11-20 03:40:40|433.66|431.76|433.62|431.72|433.68|431.78|433.6|431.7|9
1732069890000|2024-11-20 02:31:30|439.69|437.79|439.62|437.72|439.69|437.79|439.6|437.7|15
1732074050000|2024-11-20 03:40:50|433.63|431.73|433.6|431.7|433.64|431.74|433.6|431.7|7
1732069900000|2024-11-20 02:31:40|439.61|437.71|439.52|437.62|439.61|437.71|439.45|437.55|7
1732069910000|2024-11-20 02:31:50|439.51|437.61|439.36|437.46|439.51|437.61|439.35|437.45|14
1732074060000|2024-11-20 03:41:00|433.54|431.64|434.04|432.14|434.04|432.14|433.54|431.64|19
1732069920000|2024-11-20 02:32:00|439.35|437.45|439.49|437.59|439.49|437.59|439.33|437.43|5
1732069930000|2024-11-20 02:32:10|439.45|437.55|439.68|437.78|439.69|437.79|439.45|437.55|8
1732074070000|2024-11-20 03:41:10|434.05|432.15|434.57|432.67|434.57|432.67|434.05|432.15|15
1732069940000|2024-11-20 02:32:20|439.67|437.77|439.43|437.53|439.67|437.77|439.43|437.53|12
1732069950000|2024-11-20 02:32:30|439.48|437.58|439.48|437.58|439.49|437.59|439.4|437.5|14
1732074080000|2024-11-20 03:41:20|434.58|432.68|434.61|432.71|434.62|432.72|434.58|432.68|10
1732069960000|2024-11-20 02:32:40|439.49|437.59|439.31|437.41|439.49|437.59|439.24|437.34|17
1732074090000|2024-11-20 03:41:30|434.62|432.72|434.7|432.8|434.71|432.81|434.61|432.71|15
1732069970000|2024-11-20 02:32:50|439.27|437.37|439.15|437.25|439.29|437.39|439.05|437.15|17
1732074100000|2024-11-20 03:41:40|434.71|432.81|435.04|433.14|435.04|433.14|434.71|432.81|13
1732069980000|2024-11-20 02:33:00|439.16|437.26|439.31|437.41|439.31|437.41|439.16|437.26|13
1732069990000|2024-11-20 02:33:10|439.37|437.47|439.52|437.62|439.67|437.77|439.37|437.47|14
1732074110000|2024-11-20 03:41:50|434.98|433.08|434.87|432.97|434.99|433.09|434.8|432.9|13
1732070000000|2024-11-20 02:33:20|439.5|437.6|439.21|437.31|439.5|437.6|439.18|437.28|22
1732074120000|2024-11-20 03:42:00|434.88|432.98|435.07|433.17|435.07|433.17|434.88|432.98|16
1732070010000|2024-11-20 02:33:30|439.22|437.32|439.21|437.31|439.22|437.32|439.2|437.3|8
1732074130000|2024-11-20 03:42:10|435.08|433.18|435.3|433.4|435.3|433.4|435.08|433.18|17
1732070020000|2024-11-20 02:33:40|439.19|437.29|439.03|437.13|439.19|437.29|439.03|437.13|13
1732074140000|2024-11-20 03:42:20|435.31|433.41|435.61|433.71|435.62|433.72|435.31|433.41|14
1732070030000|2024-11-20 02:33:50|439.16|437.26|439.12|437.22|439.16|437.26|439.02|437.12|6
1732074150000|2024-11-20 03:42:30|435.62|433.72|435.5|433.6|435.65|433.75|435.45|433.55|18
1732070040000|2024-11-20 02:34:00|439.11|437.21|438.89|436.99|439.11|437.21|438.89|436.99|14
1732074160000|2024-11-20 03:42:40|435.51|433.61|435.42|433.52|435.51|433.61|435.36|433.46|10
1732070050000|2024-11-20 02:34:10|438.94|437.04|439.12|437.22|439.12|437.22|438.94|437.04|11
1732074170000|2024-11-20 03:42:50|435.43|433.53|435.44|433.54|435.52|433.62|435.43|433.53|14
1732070060000|2024-11-20 02:34:20|439.13|437.23|439.38|437.48|439.39|437.49|439.13|437.23|11
1732074180000|2024-11-20 03:43:00|435.45|433.55|435.47|433.57|435.47|433.57|435.38|433.48|14
1732070070000|2024-11-20 02:34:30|439.37|437.47|439.47|437.57|439.48|437.58|439.31|437.41|18
1732074190000|2024-11-20 03:43:10|435.48|433.58|435.81|433.91|435.81|433.91|435.48|433.58|12
1732070080000|2024-11-20 02:34:40|439.46|437.56|439.28|437.38|439.46|437.56|439.24|437.34|14
1732074200000|2024-11-20 03:43:20|435.82|433.92|435.7|433.8|435.84|433.94|435.62|433.72|15
1732070090000|2024-11-20 02:34:50|439.29|437.39|439.19|437.29|439.31|437.41|439.19|437.29|12
1732074210000|2024-11-20 03:43:30|435.71|433.81|435.66|433.76|435.77|433.87|435.65|433.75|10
1732070100000|2024-11-20 02:35:00|439.2|437.3|439.73|437.83|439.85|437.95|439.2|437.3|21
1732070110000|2024-11-20 02:35:10|439.85|437.95|439.78|437.88|439.85|437.95|439.74|437.84|10
1732074220000|2024-11-20 03:43:40|435.67|433.77|435.8|433.9|435.8|433.9|435.67|433.77|16
1732070120000|2024-11-20 02:35:20|439.77|437.87|439.56|437.66|439.78|437.88|439.52|437.62|14
1732074230000|2024-11-20 03:43:50|435.81|433.91|435.85|433.95|435.92|434.02|435.75|433.85|12
1732070130000|2024-11-20 02:35:30|439.57|437.67|439.77|437.87|439.77|437.87|439.57|437.67|11
1732074240000|2024-11-20 03:44:00|435.86|433.96|435.74|433.84|435.88|433.98|435.72|433.82|15
1732070140000|2024-11-20 02:35:40|439.78|437.88|439.63|437.73|439.8|437.9|439.62|437.72|11
1732070150000|2024-11-20 02:35:50|439.56|437.66|439.66|437.76|439.74|437.84|439.55|437.65|14
1732074250000|2024-11-20 03:44:10|435.75|433.85|435.74|433.84|435.77|433.87|435.71|433.81|11
1732070160000|2024-11-20 02:36:00|439.64|437.74|439.59|437.69|439.64|437.74|439.54|437.64|13
1732074260000|2024-11-20 03:44:20|435.75|433.85|435.64|433.74|435.75|433.85|435.61|433.71|10
1732070170000|2024-11-20 02:36:10|439.6|437.7|439.84|437.94|439.84|437.94|439.59|437.69|14
1732074270000|2024-11-20 03:44:30|435.54|433.64|435.49|433.59|435.54|433.64|435.46|433.56|15
1732070180000|2024-11-20 02:36:20|439.83|437.93|439.71|437.81|439.84|437.94|439.71|437.81|11
1732074280000|2024-11-20 03:44:40|435.5|433.6|435.43|433.53|435.5|433.6|435.42|433.52|12
1732070190000|2024-11-20 02:36:30|439.54|437.64|439.58|437.68|439.65|437.75|439.54|437.64|17
1732070200000|2024-11-20 02:36:40|439.59|437.69|439.39|437.49|439.59|437.69|439.37|437.47|14
1732074290000|2024-11-20 03:44:50|435.4|433.5|435.43|433.53|435.43|433.53|435.4|433.5|8
1732070210000|2024-11-20 02:36:50|439.23|437.33|439.22|437.32|439.34|437.44|439.18|437.28|13
1732074300000|2024-11-20 03:45:00|435.44|433.54|435.41|433.51|435.5|433.6|435.39|433.49|7
1732070220000|2024-11-20 02:37:00|439.21|437.31|439.1|437.2|439.22|437.32|439.06|437.16|11
1732074310000|2024-11-20 03:45:10|435.42|433.52|435.38|433.48|435.42|433.52|435.31|433.41|11
1732070230000|2024-11-20 02:37:10|439.11|437.21|439|437.1|439.11|437.21|438.98|437.08|17
1732074320000|2024-11-20 03:45:20|435.39|433.49|435.63|433.73|435.63|433.73|435.38|433.48|17
1732070240000|2024-11-20 02:37:20|438.99|437.09|438.36|436.46|438.99|437.09|438.36|436.46|22
1732070250000|2024-11-20 02:37:30|438.35|436.45|437.92|436.02|438.35|436.45|437.89|435.99|16
1732074330000|2024-11-20 03:45:30|435.64|433.74|435.64|433.74|435.68|433.78|435.59|433.69|15
1732074340000|2024-11-20 03:45:40|435.65|433.75|435.64|433.74|435.67|433.77|435.61|433.71|13
1732070260000|2024-11-20 02:37:40|437.93|436.03|437.49|435.59|437.94|436.04|437.49|435.59|24
1732070270000|2024-11-20 02:37:50|437.46|435.56|437.42|435.52|437.48|435.58|437.41|435.51|14
1732074350000|2024-11-20 03:45:50|435.65|433.75|435.62|433.72|435.66|433.76|435.57|433.67|13
1732070280000|2024-11-20 02:38:00|437.41|435.51|437.38|435.48|437.43|435.53|437.32|435.42|13
1732074360000|2024-11-20 03:46:00|435.63|433.73|435.53|433.63|435.63|433.73|435.53|433.63|12
1732070290000|2024-11-20 02:38:10|437.31|435.41|437.37|435.47|437.46|435.56|437.31|435.41|15
1732070300000|2024-11-20 02:38:20|437.38|435.48|437.68|435.78|437.68|435.78|437.38|435.48|12
1732074370000|2024-11-20 03:46:10|435.45|433.55|435.51|433.61|435.51|433.61|435.45|433.55|11
1732070310000|2024-11-20 02:38:30|437.69|435.79|437.49|435.59|437.7|435.8|437.48|435.58|14
1732070320000|2024-11-20 02:38:40|437.5|435.6|437.43|435.53|437.51|435.61|437.4|435.5|15
1732074380000|2024-11-20 03:46:20|435.42|433.52|435.43|433.53|435.49|433.59|435.41|433.51|9
1732070330000|2024-11-20 02:38:50|437.44|435.54|437.42|435.52|437.53|435.63|437.42|435.52|14
1732074390000|2024-11-20 03:46:30|435.41|433.51|435.36|433.46|435.42|433.52|435.27|433.37|15
1732070340000|2024-11-20 02:39:00|437.49|435.59|437.42|435.52|437.49|435.59|437.39|435.49|13
1732070350000|2024-11-20 02:39:10|437.43|435.53|437.52|435.62|437.52|435.62|437.43|435.53|10
1732074400000|2024-11-20 03:46:40|435.37|433.47|435.43|433.53|435.5|433.6|435.37|433.47|11
1732070360000|2024-11-20 02:39:20|437.53|435.63|437.4|435.5|437.53|435.63|437.38|435.48|13
1732070370000|2024-11-20 02:39:30|437.41|435.51|437.5|435.6|437.51|435.61|437.4|435.5|12
1732074410000|2024-11-20 03:46:50|435.44|433.54|435.39|433.49|435.46|433.56|435.31|433.41|9
1732070380000|2024-11-20 02:39:40|437.49|435.59|437.58|435.68|437.58|435.68|437.46|435.56|9
1732070390000|2024-11-20 02:39:50|437.59|435.69|437.75|435.85|437.75|435.85|437.59|435.69|10
1732074420000|2024-11-20 03:47:00|435.32|433.42|435.22|433.32|435.36|433.46|435.18|433.28|12
1732070400000|2024-11-20 02:40:00|437.76|435.86|437.82|435.92|437.82|435.92|437.76|435.86|7
1732074430000|2024-11-20 03:47:10|435.23|433.33|435.45|433.55|435.45|433.55|435.23|433.33|14
1732070410000|2024-11-20 02:40:10|437.85|435.95|438.23|436.33|438.23|436.33|437.85|435.95|17
1732070420000|2024-11-20 02:40:20|438.27|436.37|438.35|436.45|438.35|436.45|438.23|436.33|12
1732074440000|2024-11-20 03:47:20|435.46|433.56|435.28|433.38|435.47|433.57|435.26|433.36|13
1732070430000|2024-11-20 02:40:30|438.18|436.28|438.24|436.34|438.33|436.43|438.18|436.28|12
1732074450000|2024-11-20 03:47:30|435.29|433.39|435.32|433.42|435.32|433.42|435.29|433.39|6
1732070440000|2024-11-20 02:40:40|438.23|436.33|438.34|436.44|438.35|436.45|438.13|436.23|13
1732070450000|2024-11-20 02:40:50|438.35|436.45|438.18|436.28|438.35|436.45|438.18|436.28|13
1732074460000|2024-11-20 03:47:40|435.33|433.43|435.48|433.58|435.48|433.58|435.33|433.43|11
1732070460000|2024-11-20 02:41:00|438.19|436.29|438.14|436.24|438.19|436.29|438.06|436.16|16
1732070470000|2024-11-20 02:41:10|438.15|436.25|438.07|436.17|438.15|436.25|437.86|435.96|15
1732074470000|2024-11-20 03:47:50|435.49|433.59|435.34|433.44|435.51|433.61|435.33|433.43|10
1732070480000|2024-11-20 02:41:20|438.08|436.18|437.96|436.06|438.09|436.19|437.96|436.06|8
1732070490000|2024-11-20 02:41:30|437.97|436.07|437.97|436.07|437.98|436.08|437.96|436.06|7
1732074480000|2024-11-20 03:48:00|435.35|433.45|435.37|433.47|435.41|433.51|435.3|433.4|17
1732070500000|2024-11-20 02:41:40|437.96|436.06|438.05|436.15|438.06|436.16|437.96|436.06|11
1732074490000|2024-11-20 03:48:10|435.38|433.48|435.58|433.68|435.58|433.68|435.38|433.48|14
1732070510000|2024-11-20 02:41:50|438.04|436.14|437.98|436.08|438.05|436.15|437.96|436.06|9
1732070520000|2024-11-20 02:42:00|438.02|436.12|438.19|436.29|438.21|436.31|438.02|436.12|13
1732074500000|2024-11-20 03:48:20|435.47|433.57|435.47|433.57|435.48|433.58|435.41|433.51|12
1732070530000|2024-11-20 02:42:10|438.09|436.19|438.39|436.49|438.39|436.49|438.09|436.19|20
1732070540000|2024-11-20 02:42:20|438.4|436.5|438.2|436.3|438.41|436.51|438.17|436.27|14
1732074510000|2024-11-20 03:48:30|435.46|433.56|435.47|433.57|435.48|433.58|435.31|433.41|11
1732070550000|2024-11-20 02:42:30|438.21|436.31|437.97|436.07|438.21|436.31|437.97|436.07|13
1732074520000|2024-11-20 03:48:40|435.48|433.58|435.52|433.62|435.52|433.62|435.41|433.51|10
1732070560000|2024-11-20 02:42:40|437.98|436.08|438.24|436.34|438.25|436.35|437.98|436.08|18
1732070570000|2024-11-20 02:42:50|438.25|436.35|438.7|436.8|438.73|436.83|438.25|436.35|16
1732074530000|2024-11-20 03:48:50|435.53|433.63|435.47|433.57|435.59|433.69|435.45|433.55|10
1732070580000|2024-11-20 02:43:00|438.71|436.81|438.78|436.88|438.78|436.88|438.7|436.8|13
1732070590000|2024-11-20 02:43:10|438.7|436.8|438.32|436.42|438.7|436.8|438.32|436.42|17
1732074540000|2024-11-20 03:49:00|435.48|433.58|435.58|433.68|435.58|433.68|435.48|433.58|12
1732070600000|2024-11-20 02:43:20|438.31|436.41|438.15|436.25|438.34|436.44|438.15|436.25|12
1732074550000|2024-11-20 03:49:10|435.62|433.72|436.04|434.14|436.04|434.14|435.62|433.72|16
1732070610000|2024-11-20 02:43:30|438.16|436.26|437.87|435.97|438.17|436.27|437.84|435.94|12
1732070620000|2024-11-20 02:43:40|437.88|435.98|437.92|436.02|437.92|436.02|437.88|435.98|13
1732074560000|2024-11-20 03:49:20|436.05|434.15|436.3|434.4|436.3|434.4|436.05|434.15|18
1732070630000|2024-11-20 02:43:50|437.91|436.01|437.79|435.89|437.93|436.03|437.77|435.87|12
1732074570000|2024-11-20 03:49:30|436.31|434.41|436.48|434.58|436.48|434.58|436.31|434.41|13
1732070640000|2024-11-20 02:44:00|437.78|435.88|437.74|435.84|437.81|435.91|437.72|435.82|12
1732074580000|2024-11-20 03:49:40|436.49|434.59|436.52|434.62|436.53|434.63|436.49|434.59|6
1732070650000|2024-11-20 02:44:10|437.73|435.83|438.03|436.13|438.03|436.13|437.73|435.83|21
1732074590000|2024-11-20 03:49:50|436.53|434.63|436.58|434.68|436.58|434.68|436.45|434.55|11
1732070660000|2024-11-20 02:44:20|438.04|436.14|438.45|436.55|438.45|436.55|438.04|436.14|17
1732070670000|2024-11-20 02:44:30|438.46|436.56|438.49|436.59|438.49|436.59|438.46|436.56|8
1732074600000|2024-11-20 03:50:00|436.59|434.69|436.48|434.58|436.59|434.69|436.45|434.55|9
1732070680000|2024-11-20 02:44:40|438.48|436.58|438.53|436.63|438.62|436.72|438.48|436.58|13
1732074610000|2024-11-20 03:50:10|436.47|434.57|436.08|434.18|436.47|434.57|436.04|434.14|15
1732070690000|2024-11-20 02:44:50|438.52|436.62|438.75|436.85|438.75|436.85|438.52|436.62|11
1732074620000|2024-11-20 03:50:20|436.09|434.19|436.11|434.21|436.11|434.21|436.09|434.19|5
1732070700000|2024-11-20 02:45:00|438.76|436.86|438.64|436.74|438.76|436.86|438.59|436.69|9
1732070710000|2024-11-20 02:45:10|438.7|436.8|438.89|436.99|438.9|437|438.7|436.8|15
1732074630000|2024-11-20 03:50:30|436.1|434.2|436.1|434.2|436.11|434.21|436.1|434.2|5
1732070720000|2024-11-20 02:45:20|438.88|436.98|438.69|436.79|438.88|436.98|438.69|436.79|3
1732074640000|2024-11-20 03:50:40|436.09|434.19|436.18|434.28|436.18|434.28|436.09|434.19|8
1732070730000|2024-11-20 02:45:30|438.68|436.78|438.59|436.69|438.68|436.78|438.57|436.67|10
1732070740000|2024-11-20 02:45:40|438.64|436.74|438.76|436.86|438.78|436.88|438.59|436.69|10
1732074650000|2024-11-20 03:50:50|436.17|434.27|436.17|434.27|436.17|434.27|436.17|434.27|1
1732070750000|2024-11-20 02:45:50|438.77|436.87|438.57|436.67|438.78|436.88|438.57|436.67|10
1732070760000|2024-11-20 02:46:00|438.58|436.68|438.8|436.9|438.8|436.9|438.57|436.67|8
1732074660000|2024-11-20 03:51:00|436.13|434.23|436.07|434.17|436.13|434.23|436.05|434.15|4
1732070770000|2024-11-20 02:46:10|438.81|436.91|438.9|437|438.9|437|438.81|436.91|8
1732074670000|2024-11-20 03:51:10|436.08|434.18|435.97|434.07|436.12|434.22|435.97|434.07|7
1732070780000|2024-11-20 02:46:20|438.91|437.01|438.82|436.92|438.93|437.03|438.81|436.91|6
1732070790000|2024-11-20 02:46:30|438.81|436.91|438.78|436.88|438.81|436.91|438.78|436.88|4
1732074680000|2024-11-20 03:51:20|435.96|434.06|435.77|433.87|435.96|434.06|435.76|433.86|8
1732070800000|2024-11-20 02:46:40|438.77|436.87|438.76|436.86|438.77|436.87|438.76|436.86|2
1732074690000|2024-11-20 03:51:30|435.76|433.86|435.83|433.93|435.83|433.93|435.76|433.86|7
1732070810000|2024-11-20 02:46:50|438.79|436.89|438.62|436.72|438.79|436.89|438.6|436.7|6
1732074700000|2024-11-20 03:51:40|435.84|433.94|435.96|434.06|435.96|434.06|435.83|433.93|11
1732070820000|2024-11-20 02:47:00|438.61|436.71|438.81|436.91|438.81|436.91|438.61|436.71|4
1732074710000|2024-11-20 03:51:50|435.97|434.07|436.26|434.36|436.26|434.36|435.97|434.07|9
1732070830000|2024-11-20 02:47:10|438.82|436.92|438.7|436.8|438.82|436.92|438.68|436.78|6
1732074720000|2024-11-20 03:52:00|436.27|434.37|436.32|434.42|436.33|434.43|436.27|434.37|12
1732070840000|2024-11-20 02:47:20|438.71|436.81|438.76|436.86|438.77|436.87|438.71|436.81|7
1732070850000|2024-11-20 02:47:30|438.77|436.87|438.76|436.86|438.77|436.87|438.76|436.86|2
1732074730000|2024-11-20 03:52:10|436.31|434.41|436.16|434.26|436.32|434.42|436.13|434.23|9
1732070860000|2024-11-20 02:47:40|438.77|436.87|438.76|436.86|438.77|436.87|438.76|436.86|2
1732074740000|2024-11-20 03:52:20|436.17|434.27|436.22|434.32|436.22|434.32|436.17|434.27|6
1732070870000|2024-11-20 02:47:50|438.83|436.93|438.85|436.95|438.95|437.05|438.83|436.93|8
1732070880000|2024-11-20 02:48:00|438.84|436.94|438.83|436.93|438.84|436.94|438.83|436.93|2
1732074750000|2024-11-20 03:52:30|436.23|434.33|436.25|434.35|436.28|434.38|436.23|434.33|10
1732070890000|2024-11-20 02:48:10|438.82|436.92|438.36|436.46|438.82|436.92|438.36|436.46|14
1732074760000|2024-11-20 03:52:40|436.24|434.34|436.19|434.29|436.41|434.51|436.19|434.29|15
1732070900000|2024-11-20 02:48:20|438.35|436.45|437.98|436.08|438.35|436.45|437.95|436.05|11
1732074770000|2024-11-20 03:52:50|436.2|434.3|436.29|434.39|436.29|434.39|436.2|434.3|7
1732070910000|2024-11-20 02:48:30|438.01|436.11|438.07|436.17|438.07|436.17|438.01|436.11|9
1732074780000|2024-11-20 03:53:00|436.3|434.4|436.32|434.42|436.32|434.42|436.3|434.4|5
1732070920000|2024-11-20 02:48:40|438.08|436.18|438.11|436.21|438.11|436.21|438.08|436.18|6
1732074790000|2024-11-20 03:53:10|436.33|434.43|436.33|434.43|436.34|434.44|436.32|434.42|5
1732070930000|2024-11-20 02:48:50|438.12|436.22|438.14|436.24|438.14|436.24|438.12|436.22|3
1732074800000|2024-11-20 03:53:20|436.28|434.38|436.21|434.31|436.28|434.38|436.2|434.3|9
1732070940000|2024-11-20 02:49:00|438.15|436.25|438.2|436.3|438.2|436.3|438.15|436.25|2
1732074810000|2024-11-20 03:53:30|436.22|434.32|436.24|434.34|436.24|434.34|436.22|434.32|5
1732070950000|2024-11-20 02:49:10|438.21|436.31|438.77|436.87|438.77|436.87|438.21|436.31|19
1732070960000|2024-11-20 02:49:20|438.76|436.86|438.76|436.86|438.76|436.86|438.69|436.79|10
1732074820000|2024-11-20 03:53:40|436.1|434.2|436.12|434.22|436.14|434.24|436.1|434.2|4
1732070970000|2024-11-20 02:49:30|438.77|436.87|439.18|437.28|439.18|437.28|438.77|436.87|16
1732070980000|2024-11-20 02:49:40|439.13|437.23|439.2|437.3|439.2|437.3|439.13|437.23|5
1732074830000|2024-11-20 03:53:50|436.13|434.23|436.14|434.24|436.14|434.24|436.13|434.23|2
1732070990000|2024-11-20 02:49:50|439.21|437.31|439.27|437.37|439.27|437.37|439.21|437.31|7
1732074840000|2024-11-20 03:54:00|436.15|434.25|436.1|434.2|436.15|434.25|436.05|434.15|8
1732071000000|2024-11-20 02:50:00|439.21|437.31|439.11|437.21|439.23|437.33|439.1|437.2|5
1732071010000|2024-11-20 02:50:10|439.12|437.22|439.14|437.24|439.14|437.24|439.12|437.22|5
1732074850000|2024-11-20 03:54:10|436.07|434.17|436.05|434.15|436.1|434.2|436.05|434.15|11
1732071020000|2024-11-20 02:50:20|439.15|437.25|439.21|437.31|439.21|437.31|439.15|437.25|7
1732074860000|2024-11-20 03:54:20|436.04|434.14|435.9|434|436.05|434.15|435.78|433.88|15
1732071030000|2024-11-20 02:50:30|439.22|437.32|439.24|437.34|439.24|437.34|439.22|437.32|3
1732071040000|2024-11-20 02:50:40|439.16|437.26|439.19|437.29|439.2|437.3|439.16|437.26|5
1732074870000|2024-11-20 03:54:30|435.86|433.96|435.63|433.73|435.86|433.96|435.62|433.72|12
1732071050000|2024-11-20 02:50:50|439.2|437.3|439.15|437.25|439.21|437.31|439.11|437.21|8
1732071060000|2024-11-20 02:51:00|439.07|437.17|439.15|437.25|439.15|437.25|439.07|437.17|11
1732074880000|2024-11-20 03:54:40|435.64|433.74|435.76|433.86|435.76|433.86|435.64|433.74|15
1732071070000|2024-11-20 02:51:10|439.16|437.26|439.3|437.4|439.3|437.4|439.16|437.26|12
1732074890000|2024-11-20 03:54:50|435.77|433.87|435.8|433.9|435.8|433.9|435.76|433.86|8
1732071080000|2024-11-20 02:51:20|439.31|437.41|439.4|437.5|439.4|437.5|439.31|437.41|10
1732071090000|2024-11-20 02:51:30|439.34|437.44|439.17|437.27|439.34|437.44|439.17|437.27|10
1732074900000|2024-11-20 03:55:00|435.81|433.91|435.89|433.99|435.89|433.99|435.77|433.87|12
1732071100000|2024-11-20 02:51:40|439.18|437.28|439.24|437.34|439.24|437.34|439.18|437.28|7
1732071110000|2024-11-20 02:51:50|439.25|437.35|439.07|437.17|439.25|437.35|439.07|437.17|11
1732074910000|2024-11-20 03:55:10|435.8|433.9|435.75|433.85|435.84|433.94|435.63|433.73|7
1732071120000|2024-11-20 02:52:00|439.08|437.18|439.24|437.34|439.24|437.34|439.06|437.16|12
1732071130000|2024-11-20 02:52:10|439.25|437.35|439.31|437.41|439.31|437.41|439.25|437.35|9
1732074920000|2024-11-20 03:55:20|435.73|433.83|435.69|433.79|435.73|433.83|435.6|433.7|13
1732071140000|2024-11-20 02:52:20|439.32|437.42|439.01|437.11|439.32|437.42|439.01|437.11|10
1732074930000|2024-11-20 03:55:30|435.65|433.75|435.58|433.68|435.65|433.75|435.54|433.64|6
1732071150000|2024-11-20 02:52:30|439|437.1|439.01|437.11|439.01|437.11|439|437.1|4
1732074940000|2024-11-20 03:55:40|435.57|433.67|435.59|433.69|435.61|433.71|435.57|433.67|8
1732071160000|2024-11-20 02:52:40|439.02|437.12|439.04|437.14|439.04|437.14|439.02|437.12|3
1732074950000|2024-11-20 03:55:50|435.6|433.7|435.79|433.89|435.79|433.89|435.6|433.7|14
1732071170000|2024-11-20 02:52:50|439.03|437.13|439.08|437.18|439.08|437.18|439.03|437.13|6
1732074960000|2024-11-20 03:56:00|435.78|433.88|435.89|433.99|435.97|434.07|435.72|433.82|15
1732071180000|2024-11-20 02:53:00|439.09|437.19|439.1|437.2|439.15|437.25|439.08|437.18|8
1732071190000|2024-11-20 02:53:10|439.05|437.15|439.16|437.26|439.16|437.26|439.05|437.15|11
1732074970000|2024-11-20 03:56:10|435.9|434|435.89|433.99|435.93|434.03|435.75|433.85|15
1732071200000|2024-11-20 02:53:20|439.23|437.33|439.25|437.35|439.25|437.35|439.23|437.33|3
1732074980000|2024-11-20 03:56:20|435.9|434|435.87|433.97|435.91|434.01|435.79|433.89|12
1732071210000|2024-11-20 02:53:30|439.26|437.36|439.24|437.34|439.26|437.36|439.15|437.25|8
1732071220000|2024-11-20 02:53:40|439.25|437.35|439.23|437.33|439.32|437.42|439.22|437.32|16
1732074990000|2024-11-20 03:56:30|435.88|433.98|436.01|434.11|436.01|434.11|435.88|433.98|10
1732071230000|2024-11-20 02:53:50|439.22|437.32|439.13|437.23|439.22|437.32|439.11|437.21|7
1732071240000|2024-11-20 02:54:00|439.14|437.24|439.16|437.26|439.16|437.26|439.14|437.24|3
1732075000000|2024-11-20 03:56:40|436.11|434.21|436.27|434.37|436.31|434.41|436.11|434.21|10
1732071250000|2024-11-20 02:54:10|439.07|437.17|439.03|437.13|439.07|437.17|439.03|437.13|2
1732071260000|2024-11-20 02:54:20|439.02|437.12|438.96|437.06|439.02|437.12|438.96|437.06|7
1732075010000|2024-11-20 03:56:50|436.28|434.38|436.23|434.33|436.28|434.38|436.16|434.26|10
1732071270000|2024-11-20 02:54:30|438.95|437.05|438.93|437.03|438.95|437.05|438.93|437.03|3
1732075020000|2024-11-20 03:57:00|436.22|434.32|436|434.1|436.22|434.32|436|434.1|12
1732071280000|2024-11-20 02:54:40|438.84|436.94|438.78|436.88|438.84|436.94|438.68|436.78|17
1732075030000|2024-11-20 03:57:10|436.01|434.11|436.07|434.17|436.1|434.2|436|434.1|13
1732071290000|2024-11-20 02:54:50|438.75|436.85|438.79|436.89|438.79|436.89|438.75|436.85|5
1732071300000|2024-11-20 02:55:00|438.74|436.84|438.8|436.9|438.8|436.9|438.74|436.84|5
1732075040000|2024-11-20 03:57:20|436.08|434.18|435.99|434.09|436.08|434.18|435.99|434.09|10
1732071310000|2024-11-20 02:55:10|438.7|436.8|438.84|436.94|438.84|436.94|438.7|436.8|11
1732075050000|2024-11-20 03:57:30|435.98|434.08|436.16|434.26|436.16|434.26|435.98|434.08|10
1732071320000|2024-11-20 02:55:20|438.85|436.95|439.11|437.21|439.11|437.21|438.85|436.95|16
1732071330000|2024-11-20 02:55:30|439.12|437.22|439.15|437.25|439.21|437.31|439.12|437.22|12
1732075060000|2024-11-20 03:57:40|436.15|434.25|436.2|434.3|436.2|434.3|436.15|434.25|6
1732071340000|2024-11-20 02:55:40|439.16|437.26|439.24|437.34|439.25|437.35|438.93|437.03|24
1732075070000|2024-11-20 03:57:50|436.21|434.31|436.3|434.4|436.3|434.4|436.2|434.3|10
1732071350000|2024-11-20 02:55:50|439.25|437.35|439.37|437.47|439.4|437.5|439.25|437.35|5
1732071360000|2024-11-20 02:56:00|439.36|437.46|439.37|437.47|439.41|437.51|439.35|437.45|10
1732075080000|2024-11-20 03:58:00|436.31|434.41|436.14|434.24|436.33|434.43|436.1|434.2|13
1732071370000|2024-11-20 02:56:10|439.36|437.46|439.13|437.23|439.36|437.46|439.13|437.23|13
1732071380000|2024-11-20 02:56:20|439.14|437.24|439.17|437.27|439.17|437.27|439.14|437.24|12
1732075090000|2024-11-20 03:58:10|436.15|434.25|436.19|434.29|436.19|434.29|436.15|434.25|5
1732071390000|2024-11-20 02:56:30|439.15|437.25|438.98|437.08|439.16|437.26|438.98|437.08|13
1732071400000|2024-11-20 02:56:40|438.97|437.07|438.63|436.73|438.97|437.07|438.57|436.67|17
1732075100000|2024-11-20 03:58:20|436.2|434.3|436.18|434.28|436.26|434.36|436.17|434.27|7
1732071410000|2024-11-20 02:56:50|438.64|436.74|438.56|436.66|438.69|436.79|438.49|436.59|14
1732071420000|2024-11-20 02:57:00|438.55|436.65|438.51|436.61|438.55|436.65|438.44|436.54|16
1732075110000|2024-11-20 03:58:30|436.19|434.29|436.28|434.38|436.28|434.38|436.19|434.29|11
1732071430000|2024-11-20 02:57:10|438.52|436.62|438.61|436.71|438.61|436.71|438.5|436.6|12
1732075120000|2024-11-20 03:58:40|436.29|434.39|436.49|434.59|436.49|434.59|436.29|434.39|14
1732071440000|2024-11-20 02:57:20|438.62|436.72|438.52|436.62|438.63|436.73|438.42|436.52|15
1732071450000|2024-11-20 02:57:30|438.53|436.63|438.62|436.72|438.62|436.72|438.53|436.63|14
1732075130000|2024-11-20 03:58:50|436.5|434.6|436.52|434.62|436.52|434.62|436.5|434.6|5
1732071460000|2024-11-20 02:57:40|438.61|436.71|438.48|436.58|438.61|436.71|438.46|436.56|13
1732071470000|2024-11-20 02:57:50|438.49|436.59|438.46|436.56|438.54|436.64|438.45|436.55|9
1732075140000|2024-11-20 03:59:00|436.53|434.63|436.46|434.56|436.6|434.7|436.44|434.54|8
1732071480000|2024-11-20 02:58:00|438.47|436.57|438.19|436.29|438.47|436.57|438.08|436.18|17
1732071490000|2024-11-20 02:58:10|438.2|436.3|438.24|436.34|438.25|436.35|438.19|436.29|15
1732075150000|2024-11-20 03:59:10|436.47|434.57|436.54|434.64|436.54|434.64|436.47|434.57|8
1732071500000|2024-11-20 02:58:20|438.17|436.27|438.15|436.25|438.19|436.29|438.13|436.23|10
1732071510000|2024-11-20 02:58:30|438.16|436.26|437.89|435.99|438.17|436.27|437.86|435.96|18
1732075160000|2024-11-20 03:59:20|436.55|434.65|436.44|434.54|436.55|434.65|436.41|434.51|12
1732071520000|2024-11-20 02:58:40|437.9|436|437.92|436.02|437.92|436.02|437.89|435.99|9
1732075170000|2024-11-20 03:59:30|436.45|434.55|436.49|434.59|436.5|434.6|436.45|434.55|7
1732071530000|2024-11-20 02:58:50|437.93|436.03|438.2|436.3|438.2|436.3|437.93|436.03|17
1732071540000|2024-11-20 02:59:00|438.19|436.29|437.94|436.04|438.19|436.29|437.92|436.02|11
1732075180000|2024-11-20 03:59:40|436.5|434.6|436.49|434.59|436.5|434.6|436.43|434.53|10
1732071550000|2024-11-20 02:59:10|437.95|436.05|437.97|436.07|437.99|436.09|437.95|436.05|11
1732071560000|2024-11-20 02:59:20|437.87|435.97|437.81|435.91|437.93|436.03|437.81|435.91|14
1732075190000|2024-11-20 03:59:50|436.5|434.6|436.45|434.55|436.51|434.61|436.4|434.5|10
1732071570000|2024-11-20 02:59:30|437.57|435.67|437.71|435.81|437.77|435.87|437.57|435.67|18
1732071580000|2024-11-20 02:59:40|437.72|435.82|437.82|435.92|437.83|435.93|437.72|435.82|10
1732075200000|2024-11-20 04:00:00|436.46|434.56|436.09|434.19|436.46|434.56|436.09|434.19|16
1732071590000|2024-11-20 02:59:50|437.83|435.93|437.98|436.08|437.98|436.08|437.83|435.93|6
1732071600000|2024-11-20 03:00:00|437.93|436.03|438.13|436.23|438.14|436.24|437.93|436.03|12
1732075210000|2024-11-20 04:00:10|436.08|434.18|435.83|433.93|436.08|434.18|435.82|433.92|14
1732071610000|2024-11-20 03:00:10|438.14|436.24|437.81|435.91|438.14|436.24|437.79|435.89|10
1732071620000|2024-11-20 03:00:20|437.8|435.9|437.69|435.79|437.81|435.91|437.69|435.79|11
1732075220000|2024-11-20 04:00:20|435.82|433.92|435.72|433.82|435.85|433.95|435.67|433.77|15
1732071630000|2024-11-20 03:00:30|437.54|435.64|437.52|435.62|437.56|435.66|437.5|435.6|10
1732071640000|2024-11-20 03:00:40|437.53|435.63|437.31|435.41|437.54|435.64|437.31|435.41|14
1732075230000|2024-11-20 04:00:30|435.67|433.77|435.45|433.55|435.68|433.78|435.42|433.52|20
1732071650000|2024-11-20 03:00:50|437.3|435.4|436.97|435.07|437.3|435.4|436.96|435.06|18
1732071660000|2024-11-20 03:01:00|436.98|435.08|436.89|434.99|437.02|435.12|436.89|434.99|12
1732075240000|2024-11-20 04:00:40|435.46|433.56|435.57|433.67|435.57|433.67|435.46|433.56|13
1732071670000|2024-11-20 03:01:10|436.88|434.98|436.84|434.94|436.88|434.98|436.84|434.94|11
1732071680000|2024-11-20 03:01:20|436.85|434.95|436.88|434.98|436.95|435.05|436.83|434.93|12
1732075250000|2024-11-20 04:00:50|435.49|433.59|435.36|433.46|435.54|433.64|435.36|433.46|9
1732071690000|2024-11-20 03:01:30|436.89|434.99|436.79|434.89|436.89|434.99|436.79|434.89|9
1732075260000|2024-11-20 04:01:00|435.37|433.47|435.36|433.46|435.41|433.51|435.34|433.44|11
1732071700000|2024-11-20 03:01:40|436.78|434.88|436.25|434.35|436.78|434.88|436.24|434.34|12
1732071710000|2024-11-20 03:01:50|436.26|434.36|436.29|434.39|436.29|434.39|436.26|434.36|8
1732075270000|2024-11-20 04:01:10|435.31|433.41|434.92|433.02|435.31|433.41|434.86|432.96|21
1732071720000|2024-11-20 03:02:00|436.3|434.4|436.61|434.71|436.61|434.71|436.3|434.4|13
1732071730000|2024-11-20 03:02:10|436.69|434.79|436.79|434.89|436.79|434.89|436.67|434.77|12
1732075280000|2024-11-20 04:01:20|434.94|433.04|434.83|432.93|434.94|433.04|434.82|432.92|14
1732071740000|2024-11-20 03:02:20|436.8|434.9|436.86|434.96|436.86|434.96|436.65|434.75|14
1732075290000|2024-11-20 04:01:30|434.84|432.94|434.97|433.07|434.97|433.07|434.77|432.87|16
1732071750000|2024-11-20 03:02:30|436.87|434.97|437.16|435.26|437.16|435.26|436.87|434.97|18
1732071760000|2024-11-20 03:02:40|437.17|435.27|436.94|435.04|437.18|435.28|436.91|435.01|17
1732075300000|2024-11-20 04:01:40|434.96|433.06|434.69|432.79|434.96|433.06|434.69|432.79|15
1732071770000|2024-11-20 03:02:50|436.93|435.03|435.99|434.09|436.94|435.04|435.78|433.88|18
1732071780000|2024-11-20 03:03:00|436|434.1|436.03|434.13|436.04|434.14|436|434.1|16
1732075310000|2024-11-20 04:01:50|434.79|432.89|434.51|432.61|434.79|432.89|434.5|432.6|13
1732071790000|2024-11-20 03:03:10|436.04|434.14|436.35|434.45|436.35|434.45|436.04|434.14|17
1732071800000|2024-11-20 03:03:20|436.36|434.46|436.48|434.58|436.48|434.58|436.36|434.46|15
1732075320000|2024-11-20 04:02:00|434.52|432.62|434.44|432.54|434.53|432.63|434.4|432.5|14
1732071810000|2024-11-20 03:03:30|436.49|434.59|436.38|434.48|436.55|434.65|436.35|434.45|15
1732071820000|2024-11-20 03:03:40|436.31|434.41|436.03|434.13|436.34|434.44|436.03|434.13|19
1732075330000|2024-11-20 04:02:10|434.4|432.5|434.25|432.35|434.41|432.51|434.21|432.31|14
1732071830000|2024-11-20 03:03:50|436.02|434.12|435.97|434.07|436.02|434.12|435.97|434.07|8
1732071840000|2024-11-20 03:04:00|435.63|433.73|435.79|433.89|435.85|433.95|435.63|433.73|10
1732075340000|2024-11-20 04:02:20|434.23|432.33|434.34|432.44|434.34|432.44|434.23|432.33|14
1732071850000|2024-11-20 03:04:10|435.8|433.9|435.86|433.96|435.87|433.97|435.8|433.9|15
1732075350000|2024-11-20 04:02:30|434.35|432.45|434.28|432.38|434.37|432.47|434.26|432.36|11
1732071860000|2024-11-20 03:04:20|435.87|433.97|435.36|433.46|435.92|434.02|435.36|433.46|17
1732071870000|2024-11-20 03:04:30|435.35|433.45|435.12|433.22|435.35|433.45|435.12|433.22|14
1732075360000|2024-11-20 04:02:40|434.25|432.35|434.49|432.59|434.49|432.59|434.25|432.35|13
1732071880000|2024-11-20 03:04:40|435.1|433.2|435.1|433.2|435.12|433.22|435.08|433.18|10
1732071890000|2024-11-20 03:04:50|435.12|433.22|435.08|433.18|435.12|433.22|435.08|433.18|4
1732075370000|2024-11-20 04:02:50|434.35|432.45|434.53|432.63|434.54|432.64|434.35|432.45|10
1732071900000|2024-11-20 03:05:00|435.09|433.19|435.01|433.11|435.12|433.22|435.01|433.11|8
1732075380000|2024-11-20 04:03:00|434.4|432.5|434.44|432.54|434.48|432.58|434.4|432.5|11
1732071910000|2024-11-20 03:05:10|435.02|433.12|434.91|433.01|435.02|433.12|434.91|433.01|6
1732071920000|2024-11-20 03:05:20|434.92|433.02|435|433.1|435|433.1|434.92|433.02|11
1732075390000|2024-11-20 04:03:10|434.29|432.39|434.16|432.26|434.36|432.46|434.14|432.24|16
1732071930000|2024-11-20 03:05:30|435.01|433.11|434.92|433.02|435.01|433.11|434.92|433.02|7
1732071940000|2024-11-20 03:05:40|434.88|432.98|434.81|432.91|434.88|432.98|434.78|432.88|8
1732075400000|2024-11-20 04:03:20|434.15|432.25|434.36|432.46|434.36|432.46|434.11|432.21|15
1732071950000|2024-11-20 03:05:50|434.72|432.82|434.63|432.73|434.74|432.84|434.62|432.72|12
1732071960000|2024-11-20 03:06:00|434.64|432.74|434.64|432.74|434.64|432.74|434.57|432.67|15
1732075410000|2024-11-20 04:03:30|434.37|432.47|434.43|432.53|434.43|432.53|434.37|432.47|6
1732071970000|2024-11-20 03:06:10|434.65|432.75|434.84|432.94|434.85|432.95|434.65|432.75|17
1732075420000|2024-11-20 04:03:40|434.44|432.54|434.52|432.62|434.52|432.62|434.44|432.54|6
1732071980000|2024-11-20 03:06:20|434.83|432.93|434.76|432.86|434.83|432.93|434.75|432.85|4
1732071990000|2024-11-20 03:06:30|434.77|432.87|434.97|433.07|435.01|433.11|434.76|432.86|19
1732075430000|2024-11-20 04:03:50|434.53|432.63|434.7|432.8|434.7|432.8|434.52|432.62|9
1732072000000|2024-11-20 03:06:40|434.98|433.08|435.42|433.52|435.43|433.53|434.97|433.07|14
1732072010000|2024-11-20 03:06:50|435.33|433.43|435.25|433.35|435.33|433.43|435.21|433.31|7
1732075440000|2024-11-20 04:04:00|434.71|432.81|434.65|432.75|434.73|432.83|434.65|432.75|14
1732072020000|2024-11-20 03:07:00|435.26|433.36|434.88|432.98|435.26|433.36|434.88|432.98|12
1732072030000|2024-11-20 03:07:10|434.87|432.97|434.76|432.86|434.87|432.97|434.75|432.85|10
1732075450000|2024-11-20 04:04:10|434.45|432.55|434.49|432.59|434.5|432.6|434.45|432.55|9
1732072040000|2024-11-20 03:07:20|434.75|432.85|434.75|432.85|434.75|432.85|434.64|432.74|9
1732072050000|2024-11-20 03:07:30|434.74|432.84|434.7|432.8|434.75|432.85|434.66|432.76|11
1732075460000|2024-11-20 04:04:20|434.5|432.6|434.69|432.79|434.69|432.79|434.5|432.6|12
1732072060000|2024-11-20 03:07:40|434.71|432.81|434.8|432.9|434.8|432.9|434.56|432.66|15
1732072070000|2024-11-20 03:07:50|434.78|432.88|434.8|432.9|434.81|432.91|434.78|432.88|9
1732075470000|2024-11-20 04:04:30|434.7|432.8|434.62|432.72|434.75|432.85|434.59|432.69|14
1732072080000|2024-11-20 03:08:00|434.81|432.91|435.19|433.29|435.19|433.29|434.81|432.91|16
1732072090000|2024-11-20 03:08:10|435.2|433.3|435.33|433.43|435.34|433.44|435.2|433.3|15
1732075480000|2024-11-20 04:04:40|434.63|432.73|434.47|432.57|434.7|432.8|434.47|432.57|15
1732072100000|2024-11-20 03:08:20|435.34|433.44|435.23|433.33|435.37|433.47|435.18|433.28|9
1732072110000|2024-11-20 03:08:30|435.24|433.34|435.35|433.45|435.35|433.45|435.24|433.34|12
1732075490000|2024-11-20 04:04:50|434.48|432.58|434.29|432.39|434.48|432.58|434.29|432.39|16
1732072120000|2024-11-20 03:08:40|435.36|433.46|435.23|433.33|435.38|433.48|435.16|433.26|14
1732072130000|2024-11-20 03:08:50|435.2|433.3|435.26|433.36|435.26|433.36|435.2|433.3|5
1732075500000|2024-11-20 04:05:00|434.28|432.38|434.03|432.13|434.28|432.38|433.99|432.09|17
1732072140000|2024-11-20 03:09:00|435.27|433.37|435.31|433.41|435.31|433.41|435.27|433.37|4
1732072150000|2024-11-20 03:09:10|435.21|433.31|435.34|433.44|435.34|433.44|435.21|433.31|13
1732075510000|2024-11-20 04:05:10|434.04|432.14|433.8|431.9|434.04|432.14|433.8|431.9|16
1732072160000|2024-11-20 03:09:20|435.35|433.45|435.2|433.3|435.39|433.49|435.2|433.3|9
1732072170000|2024-11-20 03:09:30|435.21|433.31|435.33|433.43|435.33|433.43|435.21|433.31|11
1732075520000|2024-11-20 04:05:20|433.79|431.89|433.63|431.73|433.79|431.89|433.63|431.73|16
1732072180000|2024-11-20 03:09:40|435.34|433.44|435.36|433.46|435.36|433.46|435.34|433.44|3
1732072190000|2024-11-20 03:09:50|435.37|433.47|435.45|433.55|435.45|433.55|435.37|433.47|9
1732075530000|2024-11-20 04:05:30|433.62|431.72|433.67|431.77|433.67|431.77|433.61|431.71|11
1732072200000|2024-11-20 03:10:00|435.55|433.65|435.59|433.69|435.75|433.85|435.55|433.65|20
1732072210000|2024-11-20 03:10:10|435.6|433.7|435.34|433.44|435.6|433.7|435.33|433.43|12
1732075540000|2024-11-20 04:05:40|433.68|431.78|433.52|431.62|433.75|431.85|433.51|431.61|10
1732072220000|2024-11-20 03:10:20|435.33|433.43|435.55|433.65|435.58|433.68|435.33|433.43|13
1732072230000|2024-11-20 03:10:30|435.46|433.56|435.45|433.55|435.47|433.57|435.45|433.55|10
1732075550000|2024-11-20 04:05:50|433.54|431.64|433.41|431.51|433.56|431.66|433.41|431.51|17
1732072240000|2024-11-20 03:10:40|435.44|433.54|435.33|433.43|435.46|433.56|435.33|433.43|9
1732072250000|2024-11-20 03:10:50|435.24|433.34|434.79|432.89|435.24|433.34|434.77|432.87|17
1732075560000|2024-11-20 04:06:00|433.4|431.5|433.47|431.57|433.55|431.65|433.4|431.5|17
1732072260000|2024-11-20 03:11:00|434.78|432.88|434.69|432.79|434.79|432.89|434.55|432.65|20
1732075570000|2024-11-20 04:06:10|433.48|431.58|433.44|431.54|433.48|431.58|433.43|431.53|10
1732072270000|2024-11-20 03:11:10|434.7|432.8|434.92|433.02|434.92|433.02|434.7|432.8|15
1732072280000|2024-11-20 03:11:20|434.91|433.01|435.21|433.31|435.22|433.32|434.91|433.01|15
1732075580000|2024-11-20 04:06:20|433.45|431.55|433.65|431.75|433.65|431.75|433.45|431.55|14
1732072290000|2024-11-20 03:11:30|435.19|433.29|435.37|433.47|435.37|433.47|435.19|433.29|6
1732072300000|2024-11-20 03:11:40|435.36|433.46|435.4|433.5|435.4|433.5|435.36|433.46|9
1732075590000|2024-11-20 04:06:30|433.66|431.76|433.52|431.62|433.71|431.81|433.49|431.59|12
1732072310000|2024-11-20 03:11:50|435.41|433.51|435.41|433.51|435.42|433.52|435.4|433.5|6
1732072320000|2024-11-20 03:12:00|435.42|433.52|435.46|433.56|435.46|433.56|435.41|433.51|7
1732075600000|2024-11-20 04:06:40|433.53|431.63|433.62|431.72|433.62|431.72|433.53|431.63|10
1732072330000|2024-11-20 03:12:10|435.47|433.57|435.6|433.7|435.6|433.7|435.47|433.57|13
1732072340000|2024-11-20 03:12:20|435.61|433.71|435.7|433.8|435.7|433.8|435.61|433.71|12
1732075610000|2024-11-20 04:06:50|433.63|431.73|433.54|431.64|433.63|431.73|433.52|431.62|11
1732072350000|2024-11-20 03:12:30|435.71|433.81|435.84|433.94|435.84|433.94|435.71|433.81|10
1732075620000|2024-11-20 04:07:00|433.55|431.65|433.43|431.53|433.57|431.67|433.36|431.46|11
1732072360000|2024-11-20 03:12:40|435.96|434.06|436.04|434.14|436.04|434.14|435.9|434|15
1732072370000|2024-11-20 03:12:50|436.05|434.15|435.82|433.92|436.08|434.18|435.75|433.85|12
1732075630000|2024-11-20 04:07:10|433.44|431.54|433.52|431.62|433.54|431.64|433.44|431.54|15
1732072380000|2024-11-20 03:13:00|435.83|433.93|435.91|434.01|435.91|434.01|435.83|433.93|9
1732072390000|2024-11-20 03:13:10|435.95|434.05|436.3|434.4|436.3|434.4|435.95|434.05|16
1732075640000|2024-11-20 04:07:20|433.53|431.63|433.58|431.68|433.64|431.74|433.53|431.63|12
1732072400000|2024-11-20 03:13:20|436.31|434.41|436.61|434.71|436.61|434.71|436.3|434.4|14
1732072410000|2024-11-20 03:13:30|436.62|434.72|436.81|434.91|436.81|434.91|436.62|434.72|14
1732075650000|2024-11-20 04:07:30|433.59|431.69|433.52|431.62|433.59|431.69|433.49|431.59|17
1732072420000|2024-11-20 03:13:40|436.82|434.92|436.77|434.87|436.84|434.94|436.74|434.84|11
1732072430000|2024-11-20 03:13:50|436.78|434.88|436.84|434.94|436.84|434.94|436.78|434.88|7
1732075660000|2024-11-20 04:07:40|433.51|431.61|433.43|431.53|433.52|431.62|433.43|431.53|10
1732072440000|2024-11-20 03:14:00|436.85|434.95|436.87|434.97|436.91|435.01|436.85|434.95|9
1732072450000|2024-11-20 03:14:10|436.88|434.98|436.68|434.78|436.88|434.98|436.63|434.73|5
1732075670000|2024-11-20 04:07:50|433.44|431.54|433.42|431.52|433.5|431.6|433.42|431.52|9
1732072460000|2024-11-20 03:14:20|436.67|434.77|436.52|434.62|436.67|434.77|436.52|434.62|13
1732075680000|2024-11-20 04:08:00|433.43|431.53|433.36|431.46|433.44|431.54|433.34|431.44|12
1732072470000|2024-11-20 03:14:30|436.53|434.63|436.45|434.55|436.53|434.63|436.37|434.47|15
1732072480000|2024-11-20 03:14:40|436.46|434.56|436.55|434.65|436.55|434.65|436.46|434.56|10
1732075690000|2024-11-20 04:08:10|433.45|431.55|433.63|431.73|433.63|431.73|433.42|431.52|13
1732072490000|2024-11-20 03:14:50|436.56|434.66|436.28|434.38|436.56|434.66|436.24|434.34|12
1732075700000|2024-11-20 04:08:20|433.64|431.74|433.78|431.88|433.78|431.88|433.64|431.74|13
1732072500000|2024-11-20 03:15:00|436.29|434.39|435.63|433.73|436.3|434.4|435.63|433.73|23
1732072510000|2024-11-20 03:15:10|435.62|433.72|435.67|433.77|435.67|433.77|435.6|433.7|10
1732075710000|2024-11-20 04:08:30|433.79|431.89|434.18|432.28|434.18|432.28|433.79|431.89|14
1732072520000|2024-11-20 03:15:20|435.68|433.78|436|434.1|436|434.1|435.68|433.78|13
1732072530000|2024-11-20 03:15:30|436.02|434.12|436.05|434.15|436.07|434.17|436.02|434.12|8
1732075720000|2024-11-20 04:08:40|434.19|432.29|434.19|432.29|434.2|432.3|433.97|432.07|12
1732072540000|2024-11-20 03:15:40|436.04|434.14|435.64|433.74|436.04|434.14|435.61|433.71|16
1732072550000|2024-11-20 03:15:50|435.65|433.75|435.63|433.73|435.65|433.75|435.62|433.72|5
1732075730000|2024-11-20 04:08:50|434.2|432.3|434.3|432.4|434.3|432.4|434.2|432.3|7
1732072560000|2024-11-20 03:16:00|435.64|433.74|435.38|433.48|435.64|433.74|435.36|433.46|14
1732072570000|2024-11-20 03:16:10|435.39|433.49|435.17|433.27|435.4|433.5|435.14|433.24|15
1732075740000|2024-11-20 04:09:00|434.31|432.41|434.02|432.12|434.31|432.41|433.97|432.07|17
1732072580000|2024-11-20 03:16:20|435.18|433.28|435.69|433.79|435.69|433.79|435.18|433.28|19
1732072590000|2024-11-20 03:16:30|435.68|433.78|435.64|433.74|435.71|433.81|435.61|433.71|15
1732075750000|2024-11-20 04:09:10|434.03|432.13|434.18|432.28|434.18|432.28|434.03|432.13|10
1732072600000|2024-11-20 03:16:40|435.65|433.75|435.66|433.76|435.68|433.78|435.55|433.65|14
1732075760000|2024-11-20 04:09:20|434.19|432.29|434.29|432.39|434.29|432.39|434.19|432.29|11
1732072610000|2024-11-20 03:16:50|435.67|433.77|435.64|433.74|435.68|433.78|435.47|433.57|16
1732075770000|2024-11-20 04:09:30|434.3|432.4|434.26|432.36|434.33|432.43|434.23|432.33|11
1732072620000|2024-11-20 03:17:00|435.63|433.73|435.53|433.63|435.63|433.73|435.51|433.61|14
1732072630000|2024-11-20 03:17:10|435.54|433.64|435.73|433.83|435.73|433.83|435.52|433.62|9
1732075780000|2024-11-20 04:09:40|434.27|432.37|434.28|432.38|434.32|432.42|434.27|432.37|6
1732072640000|2024-11-20 03:17:20|435.74|433.84|436.18|434.28|436.18|434.28|435.74|433.84|19
1732072650000|2024-11-20 03:17:30|436.19|434.29|435.91|434.01|436.2|434.3|435.9|434|12
1732075790000|2024-11-20 04:09:50|434.29|432.39|434.23|432.33|434.31|432.41|434.2|432.3|8
1732072660000|2024-11-20 03:17:40|435.92|434.02|435.8|433.9|435.94|434.04|435.78|433.88|12
1732072670000|2024-11-20 03:17:50|435.81|433.91|435.51|433.61|435.81|433.91|435.5|433.6|15
1732075800000|2024-11-20 04:10:00|434.22|432.32|434.05|432.15|434.22|432.32|434.01|432.11|10
1732072680000|2024-11-20 03:18:00|435.52|433.62|435.55|433.65|435.55|433.65|435.51|433.61|10
1732072690000|2024-11-20 03:18:10|435.56|433.66|435.52|433.62|435.56|433.66|435.41|433.51|16
1732075810000|2024-11-20 04:10:10|434.06|432.16|433.94|432.04|434.19|432.29|433.84|431.94|16
1732072700000|2024-11-20 03:18:20|435.38|433.48|435.49|433.59|435.49|433.59|435.38|433.48|16
1732072710000|2024-11-20 03:18:30|435.5|433.6|435.22|433.32|435.51|433.61|435.02|433.12|16
1732075820000|2024-11-20 04:10:20|433.95|432.05|434.1|432.2|434.11|432.21|433.95|432.05|17
1732072720000|2024-11-20 03:18:40|435.23|433.33|435.15|433.25|435.25|433.35|435.09|433.19|11
1732072730000|2024-11-20 03:18:50|435.16|433.26|434.96|433.06|435.16|433.26|434.96|433.06|13
1732075830000|2024-11-20 04:10:30|434.11|432.21|434.09|432.19|434.12|432.22|434.06|432.16|8
1732072740000|2024-11-20 03:19:00|434.95|433.05|434.29|432.39|434.95|433.05|434.29|432.39|16
1732075840000|2024-11-20 04:10:40|434.1|432.2|434.09|432.19|434.12|432.22|433.99|432.09|14
1732072750000|2024-11-20 03:19:10|434.28|432.38|434.32|432.42|434.32|432.42|434.26|432.36|10
1732072760000|2024-11-20 03:19:20|434.33|432.43|434.33|432.43|434.33|432.43|434.3|432.4|5
1732075850000|2024-11-20 04:10:50|434.1|432.2|433.91|432.01|434.1|432.2|433.9|432|14
1732072770000|2024-11-20 03:19:30|434.32|432.42|434.19|432.29|434.34|432.44|434.17|432.27|7
1732072780000|2024-11-20 03:19:40|434.13|432.23|434.28|432.38|434.28|432.38|434.13|432.23|10
1732075860000|2024-11-20 04:11:00|433.9|432|433.17|431.27|433.9|432|433.16|431.26|24
1732072790000|2024-11-20 03:19:50|434.29|432.39|434.18|432.28|434.29|432.39|434.18|432.28|7
1732075870000|2024-11-20 04:11:10|433.18|431.28|433.51|431.61|433.51|431.61|433.18|431.28|16
1732072800000|2024-11-20 03:20:00|434.19|432.29|434.22|432.32|434.22|432.32|434.18|432.28|10
1732072810000|2024-11-20 03:20:10|434.21|432.31|434.24|432.34|434.24|432.34|434.2|432.3|8
1732075880000|2024-11-20 04:11:20|433.52|431.62|433.37|431.47|433.55|431.65|433.31|431.41|18
1732072820000|2024-11-20 03:20:20|434.25|432.35|434.25|432.35|434.26|432.36|434.24|432.34|9
1732075890000|2024-11-20 04:11:30|433.38|431.48|433.54|431.64|433.54|431.64|433.38|431.48|14
1732072830000|2024-11-20 03:20:30|434.26|432.36|434.26|432.36|434.4|432.5|434.23|432.33|10
1732072840000|2024-11-20 03:20:40|434.25|432.35|434.1|432.2|434.25|432.35|434.09|432.19|8
1732075900000|2024-11-20 04:11:40|433.55|431.65|433.7|431.8|433.74|431.84|433.55|431.65|16
1732072850000|2024-11-20 03:20:50|434.11|432.21|434.1|432.2|434.11|432.21|434.09|432.19|5
1732072860000|2024-11-20 03:21:00|434.09|432.19|433.92|432.02|434.14|432.24|433.92|432.02|6
1732075910000|2024-11-20 04:11:50|433.71|431.81|433.66|431.76|433.72|431.82|433.63|431.73|10
1732072870000|2024-11-20 03:21:10|433.93|432.03|433.97|432.07|433.97|432.07|433.93|432.03|9
1732075920000|2024-11-20 04:12:00|433.65|431.75|433.58|431.68|433.65|431.75|433.52|431.62|14
1732072880000|2024-11-20 03:21:20|433.98|432.08|434.13|432.23|434.14|432.24|433.98|432.08|7
1732072890000|2024-11-20 03:21:30|434.12|432.22|433.94|432.04|434.12|432.22|433.94|432.04|9
1732075930000|2024-11-20 04:12:10|433.59|431.69|433.63|431.73|433.63|431.73|433.59|431.69|5
1732072900000|2024-11-20 03:21:40|433.93|432.03|433.75|431.85|433.93|432.03|433.74|431.84|12
1732072910000|2024-11-20 03:21:50|433.76|431.86|433.65|431.75|433.76|431.86|433.64|431.74|12
1732075940000|2024-11-20 04:12:20|433.64|431.74|433.71|431.81|433.71|431.81|433.58|431.68|13
1732072920000|2024-11-20 03:22:00|433.64|431.74|433.59|431.69|433.65|431.75|433.58|431.68|7
1732072930000|2024-11-20 03:22:10|433.58|431.68|433.64|431.74|433.64|431.74|433.58|431.68|9
1732075950000|2024-11-20 04:12:30|433.72|431.82|433.77|431.87|433.78|431.88|433.72|431.82|12
1732072940000|2024-11-20 03:22:20|433.65|431.75|433.92|432.02|433.93|432.03|433.65|431.75|9
1732072950000|2024-11-20 03:22:30|433.91|432.01|434|432.1|434|432.1|433.86|431.96|16
1732075960000|2024-11-20 04:12:40|433.78|431.88|433.79|431.89|433.86|431.96|433.59|431.69|11
1732072960000|2024-11-20 03:22:40|434.01|432.11|434.14|432.24|434.15|432.25|434.01|432.11|13
1732072970000|2024-11-20 03:22:50|434.15|432.25|434.28|432.38|434.3|432.4|434.04|432.14|9
1732075970000|2024-11-20 04:12:50|433.72|431.82|433.58|431.68|433.73|431.83|433.52|431.62|14
1732072980000|2024-11-20 03:23:00|434.27|432.37|434.21|432.31|434.29|432.39|434.07|432.17|14
1732075980000|2024-11-20 04:13:00|433.59|431.69|433.66|431.76|433.66|431.76|433.55|431.65|11
1732072990000|2024-11-20 03:23:10|434.22|432.32|434.58|432.68|434.58|432.68|434.22|432.32|14
1732073000000|2024-11-20 03:23:20|434.59|432.69|434.4|432.5|434.61|432.71|434.38|432.48|12
1732075990000|2024-11-20 04:13:10|433.67|431.77|433.95|432.05|433.96|432.06|433.67|431.77|16
1732073010000|2024-11-20 03:23:30|434.41|432.51|434.23|432.33|434.43|432.53|434.23|432.33|13
1732073020000|2024-11-20 03:23:40|434.22|432.32|433.88|431.98|434.23|432.33|433.87|431.97|17
1732076000000|2024-11-20 04:13:20|434.05|432.15|434.07|432.17|434.08|432.18|434.03|432.13|9
1732073030000|2024-11-20 03:23:50|433.87|431.97|433.97|432.07|433.97|432.07|433.87|431.97|13
1732073040000|2024-11-20 03:24:00|433.98|432.08|433.98|432.08|433.99|432.09|433.96|432.06|9
1732076010000|2024-11-20 04:13:30|434.08|432.18|434.02|432.12|434.13|432.23|433.98|432.08|11
1732073050000|2024-11-20 03:24:10|433.99|432.09|434.29|432.39|434.29|432.39|433.98|432.08|16
1732076020000|2024-11-20 04:13:40|434.03|432.13|434.1|432.2|434.1|432.2|434.03|432.13|8
1732073060000|2024-11-20 03:24:20|434.28|432.38|434.34|432.44|434.35|432.45|434.28|432.38|11
1732073070000|2024-11-20 03:24:30|434.35|432.45|434.41|432.51|434.41|432.51|434.29|432.39|11
1732076030000|2024-11-20 04:13:50|434.11|432.21|434.08|432.18|434.14|432.24|434.07|432.17|9
1732073080000|2024-11-20 03:24:40|434.4|432.5|434.41|432.51|434.41|432.51|434.17|432.27|13
1732073090000|2024-11-20 03:24:50|434.35|432.45|434.51|432.61|434.51|432.61|434.35|432.45|10
1732076040000|2024-11-20 04:14:00|434.07|432.17|434.11|432.21|434.12|432.22|433.98|432.08|13
1732073100000|2024-11-20 03:25:00|434.52|432.62|434.34|432.44|434.53|432.63|434.32|432.42|16
1732073110000|2024-11-20 03:25:10|434.35|432.45|434.5|432.6|434.5|432.6|434.34|432.44|16
1732076050000|2024-11-20 04:14:10|434.12|432.22|434.15|432.25|434.15|432.25|434.12|432.22|4
1732073120000|2024-11-20 03:25:20|434.51|432.61|434.37|432.47|434.58|432.68|434.37|432.47|12
1732076060000|2024-11-20 04:14:20|434.16|432.26|434.11|432.21|434.17|432.27|434.02|432.12|13
1732073130000|2024-11-20 03:25:30|434.38|432.48|434.66|432.76|434.66|432.76|434.38|432.48|16
1732073140000|2024-11-20 03:25:40|434.67|432.77|434.6|432.7|434.75|432.85|434.6|432.7|14
1732076070000|2024-11-20 04:14:30|434.12|432.22|434.21|432.31|434.27|432.37|434.11|432.21|11
1732073150000|2024-11-20 03:25:50|434.61|432.71|434.7|432.8|434.7|432.8|434.61|432.71|12
1732073160000|2024-11-20 03:26:00|434.69|432.79|434.62|432.72|434.73|432.83|434.58|432.68|10
1732076080000|2024-11-20 04:14:40|434.22|432.32|434.14|432.24|434.23|432.33|434.06|432.16|11
1732073170000|2024-11-20 03:26:10|434.63|432.73|434.88|432.98|434.88|432.98|434.63|432.73|18
1732073180000|2024-11-20 03:26:20|434.89|432.99|435.06|433.16|435.07|433.17|434.89|432.99|14
1732076090000|2024-11-20 04:14:50|434.15|432.25|434.16|432.26|434.18|432.28|434.09|432.19|9
1732073190000|2024-11-20 03:26:30|435.07|433.17|435.16|433.26|435.16|433.26|435.07|433.17|10
1732073200000|2024-11-20 03:26:40|435.17|433.27|435.15|433.25|435.18|433.28|435.12|433.22|7
1732076100000|2024-11-20 04:15:00|434.14|432.24|433.78|431.88|434.14|432.24|433.7|431.8|19
1732073210000|2024-11-20 03:26:50|435.16|433.26|434.93|433.03|435.19|433.29|434.91|433.01|7
1732073220000|2024-11-20 03:27:00|434.94|433.04|435.04|433.14|435.04|433.14|434.94|433.04|11
1732076110000|2024-11-20 04:15:10|433.79|431.89|433.72|431.82|433.79|431.89|433.72|431.82|10
1732073230000|2024-11-20 03:27:10|435.05|433.15|435.17|433.27|435.17|433.27|435.05|433.15|13
1732073240000|2024-11-20 03:27:20|435.32|433.42|435.66|433.76|435.67|433.77|435.31|433.41|15
1732076120000|2024-11-20 04:15:20|433.65|431.75|433.26|431.36|433.65|431.75|433.14|431.24|24
1732073250000|2024-11-20 03:27:30|435.67|433.77|435.38|433.48|435.67|433.77|435.29|433.39|10
1732073260000|2024-11-20 03:27:40|435.37|433.47|435.3|433.4|435.38|433.48|435.3|433.4|8
1732076130000|2024-11-20 04:15:30|433.27|431.37|433.35|431.45|433.35|431.45|433.27|431.37|9
1732073270000|2024-11-20 03:27:50|435.29|433.39|435.16|433.26|435.31|433.41|435.15|433.25|9
1732073280000|2024-11-20 03:28:00|435.15|433.25|435.19|433.29|435.19|433.29|435.15|433.25|15
1732076140000|2024-11-20 04:15:40|433.36|431.46|433.42|431.52|433.51|431.61|433.27|431.37|16
1732073290000|2024-11-20 03:28:10|435.18|433.28|435.2|433.3|435.21|433.31|435.18|433.28|11
1732073300000|2024-11-20 03:28:20|435.19|433.29|435.1|433.2|435.19|433.29|435.01|433.11|13
1732076150000|2024-11-20 04:15:50|433.43|431.53|433.68|431.78|433.73|431.83|433.43|431.53|16
1732073310000|2024-11-20 03:28:30|435.11|433.21|435.14|433.24|435.14|433.24|435.11|433.21|4
1732073320000|2024-11-20 03:28:40|435.15|433.25|435.13|433.23|435.15|433.25|435.13|433.23|3
1732076160000|2024-11-20 04:16:00|433.48|431.58|433.19|431.29|433.64|431.74|433.17|431.27|18
1732073330000|2024-11-20 03:28:50|435.12|433.22|434.98|433.08|435.12|433.22|434.95|433.05|5
1732073340000|2024-11-20 03:29:00|434.91|433.01|434.99|433.09|434.99|433.09|434.91|433.01|10
1732076170000|2024-11-20 04:16:10|433.2|431.3|433.25|431.35|433.25|431.35|433.18|431.28|12
1732073350000|2024-11-20 03:29:10|435|433.1|434.9|433|435.02|433.12|434.84|432.94|15
1732076180000|2024-11-20 04:16:20|433.26|431.36|433.51|431.61|433.58|431.68|433.26|431.36|19
1732073360000|2024-11-20 03:29:20|434.91|433.01|434.97|433.07|434.97|433.07|434.9|433|13
1732073370000|2024-11-20 03:29:30|434.86|432.96|435.04|433.14|435.04|433.14|434.86|432.96|13
1732076190000|2024-11-20 04:16:30|433.52|431.62|433.52|431.62|433.55|431.65|433.5|431.6|9
1732073380000|2024-11-20 03:29:40|435.05|433.15|434.77|432.87|435.06|433.16|434.77|432.87|6
1732073390000|2024-11-20 03:29:50|434.94|433.04|434.79|432.89|434.94|433.04|434.76|432.86|9
1732076200000|2024-11-20 04:16:40|433.51|431.61|433.54|431.64|433.59|431.69|433.49|431.59|14
1732073400000|2024-11-20 03:30:00|434.78|432.88|434.75|432.85|434.79|432.89|434.71|432.81|13
1732073410000|2024-11-20 03:30:10|434.7|432.8|434.98|433.08|434.98|433.08|434.58|432.68|18
1732076210000|2024-11-20 04:16:50|433.55|431.65|433.49|431.59|433.55|431.65|433.44|431.54|9
1732073420000|2024-11-20 03:30:20|434.99|433.09|435.03|433.13|435.05|433.15|434.99|433.09|9
1732073430000|2024-11-20 03:30:30|435.02|433.12|434.49|432.59|435.03|433.13|434.49|432.59|17
1732076220000|2024-11-20 04:17:00|433.5|431.6|433.26|431.36|433.51|431.61|433.26|431.36|16
1732073440000|2024-11-20 03:30:40|434.28|432.38|433.77|431.87|434.4|432.5|433.68|431.78|19
1732076230000|2024-11-20 04:17:10|433.25|431.35|433.12|431.22|433.25|431.35|433.06|431.16|18
1732073450000|2024-11-20 03:30:50|433.76|431.86|434.03|432.13|434.06|432.16|433.76|431.86|17
1732073460000|2024-11-20 03:31:00|434.02|432.12|434.46|432.56|434.46|432.56|434.02|432.12|23
1732076240000|2024-11-20 04:17:20|433.13|431.23|433.35|431.45|433.35|431.45|433.13|431.23|10
1732073470000|2024-11-20 03:31:10|434.47|432.57|434.73|432.83|434.73|432.83|434.47|432.57|15
1732073480000|2024-11-20 03:31:20|434.74|432.84|434.62|432.72|434.74|432.84|434.57|432.67|15
1732076250000|2024-11-20 04:17:30|433.38|431.48|433.58|431.68|433.58|431.68|433.38|431.48|14
1732073490000|2024-11-20 03:31:30|434.63|432.73|434.31|432.41|434.63|432.73|434.28|432.38|22
1732073500000|2024-11-20 03:31:40|434.3|432.4|434.13|432.23|434.3|432.4|434.09|432.19|13
1732076260000|2024-11-20 04:17:40|433.69|431.79|434.18|432.28|434.18|432.28|433.69|431.79|22
1732073510000|2024-11-20 03:31:50|434.14|432.24|434.02|432.12|434.2|432.3|434.02|432.12|15
1732073520000|2024-11-20 03:32:00|434.03|432.13|434.09|432.19|434.09|432.19|434.03|432.13|13
1732076270000|2024-11-20 04:17:50|434.17|432.27|434.23|432.33|434.24|432.34|434.17|432.27|11
1732073530000|2024-11-20 03:32:10|434.1|432.2|434.16|432.26|434.17|432.27|433.97|432.07|15
1732076280000|2024-11-20 04:18:00|434.22|432.32|434.02|432.12|434.22|432.32|433.99|432.09|17
1732073540000|2024-11-20 03:32:20|434.17|432.27|433.97|432.07|434.2|432.3|433.97|432.07|15
1732073550000|2024-11-20 03:32:30|433.87|431.97|433.84|431.94|433.87|431.97|433.83|431.93|11
1732076290000|2024-11-20 04:18:10|434.03|432.13|433.97|432.07|434.03|432.13|433.96|432.06|10
1732073560000|2024-11-20 03:32:40|433.85|431.95|433.78|431.88|433.88|431.98|433.73|431.83|13
1732073570000|2024-11-20 03:32:50|433.79|431.89|433.47|431.57|433.82|431.92|433.41|431.51|13
1732076300000|2024-11-20 04:18:20|433.98|432.08|433.87|431.97|434.01|432.11|433.87|431.97|7
1732073580000|2024-11-20 03:33:00|433.46|431.56|433.31|431.41|433.53|431.63|433.3|431.4|18
1732073590000|2024-11-20 03:33:10|433.32|431.42|433.33|431.43|433.34|431.44|433.31|431.41|10
1732076310000|2024-11-20 04:18:30|433.88|431.98|433.88|431.98|433.93|432.03|433.88|431.98|10
1732073600000|2024-11-20 03:33:20|433.26|431.36|432.96|431.06|433.27|431.37|432.96|431.06|10
1732073610000|2024-11-20 03:33:30|432.97|431.07|432.57|430.67|432.97|431.07|432.57|430.67|18
1732076320000|2024-11-20 04:18:40|433.87|431.97|433.76|431.86|433.87|431.97|433.71|431.81|15
1732073620000|2024-11-20 03:33:40|432.58|430.68|432.65|430.75|432.68|430.78|432.57|430.67|12
1732076330000|2024-11-20 04:18:50|433.77|431.87|433.96|432.06|433.96|432.06|433.77|431.87|14
1732073630000|2024-11-20 03:33:50|432.5|430.6|432.32|430.42|432.53|430.63|432.32|430.42|16
1732073640000|2024-11-20 03:34:00|432.33|430.43|432.07|430.17|432.33|430.43|432.07|430.17|17
1732076340000|2024-11-20 04:19:00|433.93|432.03|434.1|432.2|434.1|432.2|433.93|432.03|13
1732073650000|2024-11-20 03:34:10|432.06|430.16|431.79|429.89|432.06|430.16|431.79|429.89|16
1732073660000|2024-11-20 03:34:20|431.8|429.9|431.81|429.91|431.86|429.96|431.78|429.88|13
1732076350000|2024-11-20 04:19:10|434.11|432.21|434.53|432.63|434.53|432.63|434.11|432.21|13
1732073670000|2024-11-20 03:34:30|431.7|429.8|431.91|430.01|431.94|430.04|431.7|429.8|16
1732073680000|2024-11-20 03:34:40|431.85|429.95|431.76|429.86|431.88|429.98|431.76|429.86|16
1732076360000|2024-11-20 04:19:20|434.54|432.64|434.78|432.88|434.78|432.88|434.54|432.64|19
1732073690000|2024-11-20 03:34:50|431.77|429.87|431.67|429.77|431.77|429.87|431.66|429.76|17
1732076370000|2024-11-20 04:19:30|434.9|433|434.93|433.03|434.93|433.03|434.89|432.99|8
1732073700000|2024-11-20 03:35:00|431.68|429.78|431.38|429.48|431.68|429.78|431.35|429.45|19
1732073710000|2024-11-20 03:35:10|431.39|429.49|431.78|429.88|431.78|429.88|431.39|429.49|11
1732076380000|2024-11-20 04:19:40|434.94|433.04|434.81|432.91|434.96|433.06|434.79|432.89|13
1732073720000|2024-11-20 03:35:20|431.79|429.89|431.62|429.72|431.81|429.91|431.53|429.63|21
1732073730000|2024-11-20 03:35:30|431.63|429.73|431.49|429.59|431.71|429.81|431.48|429.58|17
1732076390000|2024-11-20 04:19:50|434.8|432.9|434.6|432.7|434.85|432.95|434.6|432.7|8
1732073740000|2024-11-20 03:35:40|431.48|429.58|431.56|429.66|431.56|429.66|431.48|429.58|11
1732073750000|2024-11-20 03:35:50|431.57|429.67|431.4|429.5|431.57|429.67|431.38|429.48|17
1732076400000|2024-11-20 04:20:00|434.61|432.71|434.6|432.7|434.66|432.76|434.59|432.69|17
1732073760000|2024-11-20 03:36:00|431.41|429.51|431.31|429.41|431.47|429.57|431.31|429.41|17
1732073770000|2024-11-20 03:36:10|431.3|429.4|431.18|429.28|431.3|429.4|431.18|429.28|12
1732076410000|2024-11-20 04:20:10|434.61|432.71|434.8|432.9|434.82|432.92|434.6|432.7|16
1732073780000|2024-11-20 03:36:20|431.17|429.27|431.13|429.23|431.17|429.27|431.13|429.23|5
1732073790000|2024-11-20 03:36:30|431.12|429.22|431.12|429.22|431.12|429.22|431.12|429.22|1
1732076420000|2024-11-20 04:20:20|434.81|432.91|434.81|432.91|434.82|432.92|434.77|432.87|12
1732073800000|2024-11-20 03:36:40|431.26|429.36|431.43|429.53|431.43|429.53|431.16|429.26|13
1732073810000|2024-11-20 03:36:50|431.44|429.54|431.62|429.72|431.62|429.72|431.44|429.54|12
1732076430000|2024-11-20 04:20:30|434.82|432.92|434.87|432.97|434.95|433.05|434.82|432.92|10
1732073820000|2024-11-20 03:37:00|431.67|429.77|432.15|430.25|432.15|430.25|431.67|429.77|23
1732073830000|2024-11-20 03:37:10|432.16|430.26|432.32|430.42|432.32|430.42|432.16|430.26|13
1732076440000|2024-11-20 04:20:40|434.88|432.98|434.94|433.04|434.94|433.04|434.88|432.98|9
1732073840000|2024-11-20 03:37:20|432.33|430.43|432.51|430.61|432.57|430.67|432.33|430.43|17
1732076450000|2024-11-20 04:20:50|434.95|433.05|434.94|433.04|435|433.1|434.94|433.04|8
1732073850000|2024-11-20 03:37:30|432.77|430.87|432.64|430.74|432.79|430.89|432.61|430.71|11
1732073860000|2024-11-20 03:37:40|432.63|430.73|432.75|430.85|432.75|430.85|432.63|430.73|13
1732076460000|2024-11-20 04:21:00|434.95|433.05|435.1|433.2|435.1|433.2|434.95|433.05|12
1732073870000|2024-11-20 03:37:50|432.76|430.86|432.95|431.05|432.95|431.05|432.76|430.86|15
1732073880000|2024-11-20 03:38:00|432.96|431.06|433.03|431.13|433.03|431.13|432.82|430.92|18
1732076470000|2024-11-20 04:21:10|435.11|433.21|435.33|433.43|435.33|433.43|435.11|433.21|13
1732073890000|2024-11-20 03:38:10|433.04|431.14|433.08|431.18|433.09|431.19|433.04|431.14|11
1732073900000|2024-11-20 03:38:20|433.09|431.19|433.04|431.14|433.09|431.19|432.97|431.07|15
1732076480000|2024-11-20 04:21:20|435.34|433.44|435.51|433.61|435.51|433.61|435.34|433.44|8
1732073910000|2024-11-20 03:38:30|433.03|431.13|433.15|431.25|433.15|431.25|433.03|431.13|9
1732076490000|2024-11-20 04:21:30|435.52|433.62|435.58|433.68|435.58|433.68|435.52|433.62|7
1732073920000|2024-11-20 03:38:40|433.16|431.26|433.14|431.24|433.24|431.34|433.14|431.24|10
1732073930000|2024-11-20 03:38:50|433.15|431.25|433.24|431.34|433.24|431.34|433.14|431.24|12
1732076500000|2024-11-20 04:21:40|435.59|433.69|435.51|433.61|435.6|433.7|435.44|433.54|10
1732073940000|2024-11-20 03:39:00|433.25|431.35|433.16|431.26|433.27|431.37|433.12|431.22|9
1732073950000|2024-11-20 03:39:10|433.17|431.27|433.49|431.59|433.49|431.59|433.17|431.27|12
1732076510000|2024-11-20 04:21:50|435.52|433.62|435.72|433.82|435.72|433.82|435.52|433.62|16
1732073960000|2024-11-20 03:39:20|433.5|431.6|433.49|431.59|433.56|431.66|433.49|431.59|13
1732073970000|2024-11-20 03:39:30|433.5|431.6|433.39|431.49|433.5|431.6|433.39|431.49|15
1732076520000|2024-11-20 04:22:00|435.73|433.83|435.7|433.8|435.75|433.85|435.66|433.76|9
1732073980000|2024-11-20 03:39:40|433.4|431.5|433.42|431.52|433.49|431.59|433.4|431.5|8
1732073990000|2024-11-20 03:39:50|433.43|431.53|433.5|431.6|433.5|431.6|433.43|431.53|8
1732076530000|2024-11-20 04:22:10|435.71|433.81|435.64|433.74|435.73|433.83|435.63|433.73|12
1732074000000|2024-11-20 03:40:00|433.51|431.61|433.4|431.5|433.54|431.64|433.36|431.46|18
1732076540000|2024-11-20 04:22:20|435.65|433.75|435.54|433.64|435.65|433.75|435.52|433.62|11
1732074010000|2024-11-20 03:40:10|433.41|431.51|433.28|431.38|433.57|431.67|433.17|431.27|14
1732074020000|2024-11-20 03:40:20|433.29|431.39|433.48|431.58|433.48|431.58|433.29|431.39|21
1732076550000|2024-11-20 04:22:30|435.55|433.65|435.37|433.47|435.55|433.65|435.34|433.44|14
1732074030000|2024-11-20 03:40:30|433.49|431.59|433.65|431.75|433.65|431.75|433.49|431.59|12
1732074040000|2024-11-20 03:40:40|433.66|431.76|433.62|431.72|433.68|431.78|433.6|431.7|9
1732076560000|2024-11-20 04:22:40|435.38|433.48|435.39|433.49|435.39|433.49|435.32|433.42|7
1732074050000|2024-11-20 03:40:50|433.63|431.73|433.6|431.7|433.64|431.74|433.6|431.7|7
1732074060000|2024-11-20 03:41:00|433.54|431.64|434.04|432.14|434.04|432.14|433.54|431.64|19
1732076570000|2024-11-20 04:22:50|435.4|433.5|435.36|433.46|435.41|433.51|435.34|433.44|5
1732074070000|2024-11-20 03:41:10|434.05|432.15|434.57|432.67|434.57|432.67|434.05|432.15|15
1732074080000|2024-11-20 03:41:20|434.58|432.68|434.61|432.71|434.62|432.72|434.58|432.68|10
1732076580000|2024-11-20 04:23:00|435.37|433.47|435.4|433.5|435.4|433.5|435.36|433.46|10
1732074090000|2024-11-20 03:41:30|434.62|432.72|434.7|432.8|434.71|432.81|434.61|432.71|15
1732076590000|2024-11-20 04:23:10|435.32|433.42|435.41|433.51|435.41|433.51|435.31|433.41|12
1732074100000|2024-11-20 03:41:40|434.71|432.81|435.04|433.14|435.04|433.14|434.71|432.81|13
1732074110000|2024-11-20 03:41:50|434.98|433.08|434.87|432.97|434.99|433.09|434.8|432.9|13
1732076600000|2024-11-20 04:23:20|435.42|433.52|435.21|433.31|435.45|433.55|435.12|433.22|14
1732074120000|2024-11-20 03:42:00|434.88|432.98|435.07|433.17|435.07|433.17|434.88|432.98|16
1732074130000|2024-11-20 03:42:10|435.08|433.18|435.3|433.4|435.3|433.4|435.08|433.18|17
1732076610000|2024-11-20 04:23:30|435.22|433.32|435.28|433.38|435.28|433.38|435.22|433.32|11
1732074140000|2024-11-20 03:42:20|435.31|433.41|435.61|433.71|435.62|433.72|435.31|433.41|14
1732074150000|2024-11-20 03:42:30|435.62|433.72|435.5|433.6|435.65|433.75|435.45|433.55|18
1732076620000|2024-11-20 04:23:40|435.29|433.39|435.38|433.48|435.38|433.48|435.29|433.39|8
1732074160000|2024-11-20 03:42:40|435.51|433.61|435.42|433.52|435.51|433.61|435.36|433.46|10
1732076630000|2024-11-20 04:23:50|435.39|433.49|435.31|433.41|435.39|433.49|435.17|433.27|16
1732074170000|2024-11-20 03:42:50|435.43|433.53|435.44|433.54|435.52|433.62|435.43|433.53|14
1732074180000|2024-11-20 03:43:00|435.45|433.55|435.47|433.57|435.47|433.57|435.38|433.48|14
1732076640000|2024-11-20 04:24:00|435.32|433.42|435.39|433.49|435.39|433.49|435.32|433.42|7
1732074190000|2024-11-20 03:43:10|435.48|433.58|435.81|433.91|435.81|433.91|435.48|433.58|12
1732074200000|2024-11-20 03:43:20|435.82|433.92|435.7|433.8|435.84|433.94|435.62|433.72|15
1732076650000|2024-11-20 04:24:10|435.4|433.5|435.48|433.58|435.55|433.65|435.33|433.43|13
1732074210000|2024-11-20 03:43:30|435.71|433.81|435.66|433.76|435.77|433.87|435.65|433.75|10
1732074220000|2024-11-20 03:43:40|435.67|433.77|435.8|433.9|435.8|433.9|435.67|433.77|16
1732076660000|2024-11-20 04:24:20|435.49|433.59|435.5|433.6|435.5|433.6|435.48|433.58|4
1732074230000|2024-11-20 03:43:50|435.81|433.91|435.85|433.95|435.92|434.02|435.75|433.85|12
1732076670000|2024-11-20 04:24:30|435.51|433.61|435.48|433.58|435.56|433.66|435.24|433.34|8
1732074240000|2024-11-20 03:44:00|435.86|433.96|435.74|433.84|435.88|433.98|435.72|433.82|15
1732076680000|2024-11-20 04:24:40|435.49|433.59|435.43|433.53|435.5|433.6|435.36|433.46|10
1732074250000|2024-11-20 03:44:10|435.75|433.85|435.74|433.84|435.77|433.87|435.71|433.81|11
1732076690000|2024-11-20 04:24:50|435.44|433.54|435.4|433.5|435.44|433.54|435.38|433.48|5
1732074260000|2024-11-20 03:44:20|435.75|433.85|435.64|433.74|435.75|433.85|435.61|433.71|10
1732074270000|2024-11-20 03:44:30|435.54|433.64|435.49|433.59|435.54|433.64|435.46|433.56|15
1732076700000|2024-11-20 04:25:00|435.41|433.51|435.25|433.35|435.42|433.52|435.25|433.35|9
1732074280000|2024-11-20 03:44:40|435.5|433.6|435.43|433.53|435.5|433.6|435.42|433.52|12
1732076710000|2024-11-20 04:25:10|435.26|433.36|435.2|433.3|435.29|433.39|435.2|433.3|10
1732074290000|2024-11-20 03:44:50|435.4|433.5|435.43|433.53|435.43|433.53|435.4|433.5|8
1732076720000|2024-11-20 04:25:20|435.19|433.29|435.07|433.17|435.2|433.3|435.07|433.17|11
1732074300000|2024-11-20 03:45:00|435.44|433.54|435.41|433.51|435.5|433.6|435.39|433.49|7
1732074310000|2024-11-20 03:45:10|435.42|433.52|435.38|433.48|435.42|433.52|435.31|433.41|11
1732076730000|2024-11-20 04:25:30|435.06|433.16|435.07|433.17|435.09|433.19|435.05|433.15|8
1732074320000|2024-11-20 03:45:20|435.39|433.49|435.63|433.73|435.63|433.73|435.38|433.48|17
1732076740000|2024-11-20 04:25:40|435.06|433.16|435.25|433.35|435.25|433.35|435.06|433.16|10
1732074330000|2024-11-20 03:45:30|435.64|433.74|435.64|433.74|435.68|433.78|435.59|433.69|15
1732074340000|2024-11-20 03:45:40|435.65|433.75|435.64|433.74|435.67|433.77|435.61|433.71|13
1732076750000|2024-11-20 04:25:50|435.26|433.36|435.24|433.34|435.28|433.38|435.22|433.32|8
1732074350000|2024-11-20 03:45:50|435.65|433.75|435.62|433.72|435.66|433.76|435.57|433.67|13
1732074360000|2024-11-20 03:46:00|435.63|433.73|435.53|433.63|435.63|433.73|435.53|433.63|12
1732076760000|2024-11-20 04:26:00|435.25|433.35|435.23|433.33|435.25|433.35|435.03|433.13|11
1732074370000|2024-11-20 03:46:10|435.45|433.55|435.51|433.61|435.51|433.61|435.45|433.55|11
1732074380000|2024-11-20 03:46:20|435.42|433.52|435.43|433.53|435.49|433.59|435.41|433.51|9
1732076770000|2024-11-20 04:26:10|435.24|433.34|435.44|433.54|435.44|433.54|435.24|433.34|9
1732074390000|2024-11-20 03:46:30|435.41|433.51|435.36|433.46|435.42|433.52|435.27|433.37|15
1732076780000|2024-11-20 04:26:20|435.45|433.55|435.65|433.75|435.65|433.75|435.45|433.55|8
1732074400000|2024-11-20 03:46:40|435.37|433.47|435.43|433.53|435.5|433.6|435.37|433.47|11
1732074410000|2024-11-20 03:46:50|435.44|433.54|435.39|433.49|435.46|433.56|435.31|433.41|9
1732076790000|2024-11-20 04:26:30|435.64|433.74|435.55|433.65|435.65|433.75|435.53|433.63|10
1732074420000|2024-11-20 03:47:00|435.32|433.42|435.22|433.32|435.36|433.46|435.18|433.28|12
1732074430000|2024-11-20 03:47:10|435.23|433.33|435.45|433.55|435.45|433.55|435.23|433.33|14
1732076800000|2024-11-20 04:26:40|435.54|433.64|435.49|433.59|435.55|433.65|435.48|433.58|9
1732074440000|2024-11-20 03:47:20|435.46|433.56|435.28|433.38|435.47|433.57|435.26|433.36|13
1732074450000|2024-11-20 03:47:30|435.29|433.39|435.32|433.42|435.32|433.42|435.29|433.39|6
1732076810000|2024-11-20 04:26:50|435.5|433.6|435.61|433.71|435.61|433.71|435.49|433.59|10
1732074460000|2024-11-20 03:47:40|435.33|433.43|435.48|433.58|435.48|433.58|435.33|433.43|11
1732076820000|2024-11-20 04:27:00|435.62|433.72|435.62|433.72|435.62|433.72|435.47|433.57|11
1732074470000|2024-11-20 03:47:50|435.49|433.59|435.34|433.44|435.51|433.61|435.33|433.43|10
1732074480000|2024-11-20 03:48:00|435.35|433.45|435.37|433.47|435.41|433.51|435.3|433.4|17
1732076830000|2024-11-20 04:27:10|435.63|433.73|435.55|433.65|435.65|433.75|435.54|433.64|8
1732074490000|2024-11-20 03:48:10|435.38|433.48|435.58|433.68|435.58|433.68|435.38|433.48|14
1732074500000|2024-11-20 03:48:20|435.47|433.57|435.47|433.57|435.48|433.58|435.41|433.51|12
1732076840000|2024-11-20 04:27:20|435.56|433.66|435.7|433.8|435.7|433.8|435.56|433.66|9
1732074510000|2024-11-20 03:48:30|435.46|433.56|435.47|433.57|435.48|433.58|435.31|433.41|11
1732074520000|2024-11-20 03:48:40|435.48|433.58|435.52|433.62|435.52|433.62|435.41|433.51|10
1732076850000|2024-11-20 04:27:30|435.71|433.81|435.64|433.74|435.76|433.86|435.61|433.71|13
1732074530000|2024-11-20 03:48:50|435.53|433.63|435.47|433.57|435.59|433.69|435.45|433.55|10
1732074540000|2024-11-20 03:49:00|435.48|433.58|435.58|433.68|435.58|433.68|435.48|433.58|12
1732076860000|2024-11-20 04:27:40|435.65|433.75|435.7|433.8|435.7|433.8|435.65|433.75|10
1732074550000|2024-11-20 03:49:10|435.62|433.72|436.04|434.14|436.04|434.14|435.62|433.72|16
1732074560000|2024-11-20 03:49:20|436.05|434.15|436.3|434.4|436.3|434.4|436.05|434.15|18
1732076870000|2024-11-20 04:27:50|435.71|433.81|435.66|433.76|435.73|433.83|435.65|433.75|8
1732074570000|2024-11-20 03:49:30|436.31|434.41|436.48|434.58|436.48|434.58|436.31|434.41|13
1732074580000|2024-11-20 03:49:40|436.49|434.59|436.52|434.62|436.53|434.63|436.49|434.59|6
1732076880000|2024-11-20 04:28:00|435.67|433.77|435.55|433.65|435.68|433.78|435.53|433.63|12
1732074590000|2024-11-20 03:49:50|436.53|434.63|436.58|434.68|436.58|434.68|436.45|434.55|11
1732076890000|2024-11-20 04:28:10|435.56|433.66|435.7|433.8|435.7|433.8|435.56|433.66|12
1732074600000|2024-11-20 03:50:00|436.59|434.69|436.48|434.58|436.59|434.69|436.45|434.55|9
1732074610000|2024-11-20 03:50:10|436.47|434.57|436.08|434.18|436.47|434.57|436.04|434.14|15
1732076900000|2024-11-20 04:28:20|435.71|433.81|435.81|433.91|435.81|433.91|435.71|433.81|7
1732074620000|2024-11-20 03:50:20|436.09|434.19|436.11|434.21|436.11|434.21|436.09|434.19|5
1732074630000|2024-11-20 03:50:30|436.1|434.2|436.1|434.2|436.11|434.21|436.1|434.2|5
1732076910000|2024-11-20 04:28:30|435.82|433.92|435.86|433.96|435.86|433.96|435.82|433.92|5
1732074640000|2024-11-20 03:50:40|436.09|434.19|436.18|434.28|436.18|434.28|436.09|434.19|8
1732074650000|2024-11-20 03:50:50|436.17|434.27|436.17|434.27|436.17|434.27|436.17|434.27|1
1732076920000|2024-11-20 04:28:40|435.87|433.97|435.81|433.91|436|434.1|435.8|433.9|9
1732074660000|2024-11-20 03:51:00|436.13|434.23|436.07|434.17|436.13|434.23|436.05|434.15|4
1732076930000|2024-11-20 04:28:50|435.82|433.92|435.91|434.01|435.91|434.01|435.82|433.92|10
1732074670000|2024-11-20 03:51:10|436.08|434.18|435.97|434.07|436.12|434.22|435.97|434.07|7
1732074680000|2024-11-20 03:51:20|435.96|434.06|435.77|433.87|435.96|434.06|435.76|433.86|8
1732076940000|2024-11-20 04:29:00|435.92|434.02|435.82|433.92|435.94|434.04|435.79|433.89|7
1732074690000|2024-11-20 03:51:30|435.76|433.86|435.83|433.93|435.83|433.93|435.76|433.86|7
1732074700000|2024-11-20 03:51:40|435.84|433.94|435.96|434.06|435.96|434.06|435.83|433.93|11
1732076950000|2024-11-20 04:29:10|435.83|433.93|435.91|434.01|435.91|434.01|435.83|433.93|9
1732074710000|2024-11-20 03:51:50|435.97|434.07|436.26|434.36|436.26|434.36|435.97|434.07|9
1732076960000|2024-11-20 04:29:20|435.92|434.02|436.01|434.11|436.01|434.11|435.91|434.01|9
1732074720000|2024-11-20 03:52:00|436.27|434.37|436.32|434.42|436.33|434.43|436.27|434.37|12
1732074730000|2024-11-20 03:52:10|436.31|434.41|436.16|434.26|436.32|434.42|436.13|434.23|9
1732076970000|2024-11-20 04:29:30|436.02|434.12|436.07|434.17|436.15|434.25|436.02|434.12|9
1732074740000|2024-11-20 03:52:20|436.17|434.27|436.22|434.32|436.22|434.32|436.17|434.27|6
1732074750000|2024-11-20 03:52:30|436.23|434.33|436.25|434.35|436.28|434.38|436.23|434.33|10
1732076980000|2024-11-20 04:29:40|436.13|434.23|436.02|434.12|436.24|434.34|436.02|434.12|5
1732074760000|2024-11-20 03:52:40|436.24|434.34|436.19|434.29|436.41|434.51|436.19|434.29|15
1732074770000|2024-11-20 03:52:50|436.2|434.3|436.29|434.39|436.29|434.39|436.2|434.3|7
1732076990000|2024-11-20 04:29:50|436.01|434.11|436.02|434.12|436.02|434.12|436.01|434.11|2
1732074780000|2024-11-20 03:53:00|436.3|434.4|436.32|434.42|436.32|434.42|436.3|434.4|5
1732074790000|2024-11-20 03:53:10|436.33|434.43|436.33|434.43|436.34|434.44|436.32|434.42|5
1732074800000|2024-11-20 03:53:20|436.28|434.38|436.21|434.31|436.28|434.38|436.2|434.3|9
1732077000000|2024-11-20 04:30:00|436.03|434.13|436|434.1|436.03|434.13|436|434.1|2
1732074810000|2024-11-20 03:53:30|436.22|434.32|436.24|434.34|436.24|434.34|436.22|434.32|5
1732074820000|2024-11-20 03:53:40|436.1|434.2|436.12|434.22|436.14|434.24|436.1|434.2|4
1732077010000|2024-11-20 04:30:10|435.86|433.96|435.96|434.06|435.96|434.06|435.86|433.96|5
1732074830000|2024-11-20 03:53:50|436.13|434.23|436.14|434.24|436.14|434.24|436.13|434.23|2
1732074840000|2024-11-20 03:54:00|436.15|434.25|436.1|434.2|436.15|434.25|436.05|434.15|8
1732077020000|2024-11-20 04:30:20|435.97|434.07|435.98|434.08|435.99|434.09|435.96|434.06|7
1732074850000|2024-11-20 03:54:10|436.07|434.17|436.05|434.15|436.1|434.2|436.05|434.15|11
1732077030000|2024-11-20 04:30:30|435.99|434.09|436.06|434.16|436.06|434.16|435.99|434.09|7
1732074860000|2024-11-20 03:54:20|436.04|434.14|435.9|434|436.05|434.15|435.78|433.88|15
1732074870000|2024-11-20 03:54:30|435.86|433.96|435.63|433.73|435.86|433.96|435.62|433.72|12
1732077040000|2024-11-20 04:30:40|436.07|434.17|436.24|434.34|436.4|434.5|436.07|434.17|10
1732074880000|2024-11-20 03:54:40|435.64|433.74|435.76|433.86|435.76|433.86|435.64|433.74|15
1732074890000|2024-11-20 03:54:50|435.77|433.87|435.8|433.9|435.8|433.9|435.76|433.86|8
1732077050000|2024-11-20 04:30:50|436.25|434.35|436.3|434.4|436.3|434.4|436.25|434.35|6
1732074900000|2024-11-20 03:55:00|435.81|433.91|435.89|433.99|435.89|433.99|435.77|433.87|12
1732074910000|2024-11-20 03:55:10|435.8|433.9|435.75|433.85|435.84|433.94|435.63|433.73|7
1732077060000|2024-11-20 04:31:00|436.31|434.41|436.25|434.35|436.31|434.41|436.22|434.32|7
1732074920000|2024-11-20 03:55:20|435.73|433.83|435.69|433.79|435.73|433.83|435.6|433.7|13
1732077070000|2024-11-20 04:31:10|436.11|434.21|436.14|434.24|436.14|434.24|436.11|434.21|6
1732074930000|2024-11-20 03:55:30|435.65|433.75|435.58|433.68|435.65|433.75|435.54|433.64|6
1732074940000|2024-11-20 03:55:40|435.57|433.67|435.59|433.69|435.61|433.71|435.57|433.67|8
1732077080000|2024-11-20 04:31:20|436.15|434.25|436.14|434.24|436.16|434.26|436.11|434.21|7
1732074950000|2024-11-20 03:55:50|435.6|433.7|435.79|433.89|435.79|433.89|435.6|433.7|14
1732074960000|2024-11-20 03:56:00|435.78|433.88|435.89|433.99|435.97|434.07|435.72|433.82|15
1732077090000|2024-11-20 04:31:30|436.13|434.23|435.82|433.92|436.13|434.23|435.82|433.92|13
1732074970000|2024-11-20 03:56:10|435.9|434|435.89|433.99|435.93|434.03|435.75|433.85|15
1732074980000|2024-11-20 03:56:20|435.9|434|435.87|433.97|435.91|434.01|435.79|433.89|12
1732077100000|2024-11-20 04:31:40|435.81|433.91|435.82|433.92|435.82|433.92|435.79|433.89|6
1732074990000|2024-11-20 03:56:30|435.88|433.98|436.01|434.11|436.01|434.11|435.88|433.98|10
1732075000000|2024-11-20 03:56:40|436.11|434.21|436.27|434.37|436.31|434.41|436.11|434.21|10
1732077110000|2024-11-20 04:31:50|435.8|433.9|435.68|433.78|435.81|433.91|435.65|433.75|9
1732075010000|2024-11-20 03:56:50|436.28|434.38|436.23|434.33|436.28|434.38|436.16|434.26|10
1732075020000|2024-11-20 03:57:00|436.22|434.32|436|434.1|436.22|434.32|436|434.1|12
1732077120000|2024-11-20 04:32:00|435.67|433.77|435.63|433.73|435.68|433.78|435.57|433.67|9
1732075030000|2024-11-20 03:57:10|436.01|434.11|436.07|434.17|436.1|434.2|436|434.1|13
1732075040000|2024-11-20 03:57:20|436.08|434.18|435.99|434.09|436.08|434.18|435.99|434.09|10
1732077130000|2024-11-20 04:32:10|435.64|433.74|435.62|433.72|435.66|433.76|435.6|433.7|8
1732075050000|2024-11-20 03:57:30|435.98|434.08|436.16|434.26|436.16|434.26|435.98|434.08|10
1732077140000|2024-11-20 04:32:20|435.63|433.73|435.65|433.75|435.65|433.75|435.63|433.73|3
1732075060000|2024-11-20 03:57:40|436.15|434.25|436.2|434.3|436.2|434.3|436.15|434.25|6
1732075070000|2024-11-20 03:57:50|436.21|434.31|436.3|434.4|436.3|434.4|436.2|434.3|10
1732077150000|2024-11-20 04:32:30|435.66|433.76|435.73|433.83|435.73|433.83|435.66|433.76|5
1732075080000|2024-11-20 03:58:00|436.31|434.41|436.14|434.24|436.33|434.43|436.1|434.2|13
1732077160000|2024-11-20 04:32:40|435.74|433.84|435.9|434|435.9|434|435.65|433.75|9
1732075090000|2024-11-20 03:58:10|436.15|434.25|436.19|434.29|436.19|434.29|436.15|434.25|5
1732075100000|2024-11-20 03:58:20|436.2|434.3|436.18|434.28|436.26|434.36|436.17|434.27|7
1732077170000|2024-11-20 04:32:50|435.99|434.09|436.03|434.13|436.03|434.13|435.99|434.09|7
1732075110000|2024-11-20 03:58:30|436.19|434.29|436.28|434.38|436.28|434.38|436.19|434.29|11
1732075120000|2024-11-20 03:58:40|436.29|434.39|436.49|434.59|436.49|434.59|436.29|434.39|14
1732077180000|2024-11-20 04:33:00|436.02|434.12|435.76|433.86|436.02|434.12|435.75|433.85|10
1732075130000|2024-11-20 03:58:50|436.5|434.6|436.52|434.62|436.52|434.62|436.5|434.6|5
1732075140000|2024-11-20 03:59:00|436.53|434.63|436.46|434.56|436.6|434.7|436.44|434.54|8
1732077190000|2024-11-20 04:33:10|435.77|433.87|435.91|434.01|435.91|434.01|435.77|433.87|10
1732075150000|2024-11-20 03:59:10|436.47|434.57|436.54|434.64|436.54|434.64|436.47|434.57|8
1732077200000|2024-11-20 04:33:20|435.92|434.02|435.97|434.07|435.97|434.07|435.92|434.02|4
1732075160000|2024-11-20 03:59:20|436.55|434.65|436.44|434.54|436.55|434.65|436.41|434.51|12
1732075170000|2024-11-20 03:59:30|436.45|434.55|436.49|434.59|436.5|434.6|436.45|434.55|7
1732077210000|2024-11-20 04:33:30|436.04|434.14|436.08|434.18|436.16|434.26|436.04|434.14|13
1732075180000|2024-11-20 03:59:40|436.5|434.6|436.49|434.59|436.5|434.6|436.43|434.53|10
1732075190000|2024-11-20 03:59:50|436.5|434.6|436.45|434.55|436.51|434.61|436.4|434.5|10
1732077220000|2024-11-20 04:33:40|436.05|434.15|436.1|434.2|436.1|434.2|436.05|434.15|4
1732075200000|2024-11-20 04:00:00|436.46|434.56|436.09|434.19|436.46|434.56|436.09|434.19|16
1732077230000|2024-11-20 04:33:50|436.11|434.21|436.33|434.43|436.33|434.43|436.11|434.21|10
1732075210000|2024-11-20 04:00:10|436.08|434.18|435.83|433.93|436.08|434.18|435.82|433.92|14
1732075220000|2024-11-20 04:00:20|435.82|433.92|435.72|433.82|435.85|433.95|435.67|433.77|15
1732077240000|2024-11-20 04:34:00|436.32|434.42|436.23|434.33|436.32|434.42|436.22|434.32|12
1732075230000|2024-11-20 04:00:30|435.67|433.77|435.45|433.55|435.68|433.78|435.42|433.52|20
1732075240000|2024-11-20 04:00:40|435.46|433.56|435.57|433.67|435.57|433.67|435.46|433.56|13
1732077250000|2024-11-20 04:34:10|436.17|434.27|436.05|434.15|436.23|434.33|436.02|434.12|11
1732075250000|2024-11-20 04:00:50|435.49|433.59|435.36|433.46|435.54|433.64|435.36|433.46|9
1732075260000|2024-11-20 04:01:00|435.37|433.47|435.36|433.46|435.41|433.51|435.34|433.44|11
1732077260000|2024-11-20 04:34:20|436.06|434.16|436.07|434.17|436.07|434.17|436.06|434.16|2
1732075270000|2024-11-20 04:01:10|435.31|433.41|434.92|433.02|435.31|433.41|434.86|432.96|21
1732075280000|2024-11-20 04:01:20|434.94|433.04|434.83|432.93|434.94|433.04|434.82|432.92|14
1732077270000|2024-11-20 04:34:30|436.08|434.18|436|434.1|436.11|434.21|436|434.1|8
1732075290000|2024-11-20 04:01:30|434.84|432.94|434.97|433.07|434.97|433.07|434.77|432.87|16
1732075300000|2024-11-20 04:01:40|434.96|433.06|434.69|432.79|434.96|433.06|434.69|432.79|15
1732077280000|2024-11-20 04:34:40|436.01|434.11|436.05|434.15|436.05|434.15|436.01|434.11|5
1732075310000|2024-11-20 04:01:50|434.79|432.89|434.51|432.61|434.79|432.89|434.5|432.6|13
1732077290000|2024-11-20 04:34:50|436.06|434.16|436.15|434.25|436.2|434.3|436.06|434.16|7
1732075320000|2024-11-20 04:02:00|434.52|432.62|434.44|432.54|434.53|432.63|434.4|432.5|14
1732075330000|2024-11-20 04:02:10|434.4|432.5|434.25|432.35|434.41|432.51|434.21|432.31|14
1732075340000|2024-11-20 04:02:20|434.23|432.33|434.34|432.44|434.34|432.44|434.23|432.33|14
1732077300000|2024-11-20 04:35:00|436.14|434.24|436.07|434.17|436.14|434.24|436.05|434.15|4
1732075350000|2024-11-20 04:02:30|434.35|432.45|434.28|432.38|434.37|432.47|434.26|432.36|11
1732077310000|2024-11-20 04:35:10|436.08|434.18|436.16|434.26|436.16|434.26|436.07|434.17|11
1732075360000|2024-11-20 04:02:40|434.25|432.35|434.49|432.59|434.49|432.59|434.25|432.35|13
1732075370000|2024-11-20 04:02:50|434.35|432.45|434.53|432.63|434.54|432.64|434.35|432.45|10
1732077320000|2024-11-20 04:35:20|436.11|434.21|436.21|434.31|436.21|434.31|436.11|434.21|8
1732075380000|2024-11-20 04:03:00|434.4|432.5|434.44|432.54|434.48|432.58|434.4|432.5|11
1732075390000|2024-11-20 04:03:10|434.29|432.39|434.16|432.26|434.36|432.46|434.14|432.24|16
1732077330000|2024-11-20 04:35:30|436.15|434.25|436.17|434.27|436.2|434.3|436.15|434.25|7
1732075400000|2024-11-20 04:03:20|434.15|432.25|434.36|432.46|434.36|432.46|434.11|432.21|15
1732075410000|2024-11-20 04:03:30|434.37|432.47|434.43|432.53|434.43|432.53|434.37|432.47|6
1732077340000|2024-11-20 04:35:40|436.18|434.28|435.94|434.04|436.18|434.28|435.94|434.04|14
1732075420000|2024-11-20 04:03:40|434.44|432.54|434.52|432.62|434.52|432.62|434.44|432.54|6
1732075430000|2024-11-20 04:03:50|434.53|432.63|434.7|432.8|434.7|432.8|434.52|432.62|9
1732077350000|2024-11-20 04:35:50|435.81|433.91|435.77|433.87|435.81|433.91|435.66|433.76|11
1732075440000|2024-11-20 04:04:00|434.71|432.81|434.65|432.75|434.73|432.83|434.65|432.75|14
1732075450000|2024-11-20 04:04:10|434.45|432.55|434.49|432.59|434.5|432.6|434.45|432.55|9
1732077360000|2024-11-20 04:36:00|435.78|433.88|435.52|433.62|435.79|433.89|435.52|433.62|12
1732075460000|2024-11-20 04:04:20|434.5|432.6|434.69|432.79|434.69|432.79|434.5|432.6|12
1732075470000|2024-11-20 04:04:30|434.7|432.8|434.62|432.72|434.75|432.85|434.59|432.69|14
1732077370000|2024-11-20 04:36:10|435.53|433.63|435.61|433.71|435.61|433.71|435.5|433.6|13
1732075480000|2024-11-20 04:04:40|434.63|432.73|434.47|432.57|434.7|432.8|434.47|432.57|15
1732075490000|2024-11-20 04:04:50|434.48|432.58|434.29|432.39|434.48|432.58|434.29|432.39|16
1732077380000|2024-11-20 04:36:20|435.65|433.75|435.79|433.89|435.79|433.89|435.65|433.75|11
1732075500000|2024-11-20 04:05:00|434.28|432.38|434.03|432.13|434.28|432.38|433.99|432.09|17
1732077390000|2024-11-20 04:36:30|435.8|433.9|435.72|433.82|435.83|433.93|435.71|433.81|7
1732075510000|2024-11-20 04:05:10|434.04|432.14|433.8|431.9|434.04|432.14|433.8|431.9|16
1732075520000|2024-11-20 04:05:20|433.79|431.89|433.63|431.73|433.79|431.89|433.63|431.73|16
1732077400000|2024-11-20 04:36:40|435.73|433.83|435.71|433.81|435.78|433.88|435.71|433.81|17
1732075530000|2024-11-20 04:05:30|433.62|431.72|433.67|431.77|433.67|431.77|433.61|431.71|11
1732075540000|2024-11-20 04:05:40|433.68|431.78|433.52|431.62|433.75|431.85|433.51|431.61|10
1732077410000|2024-11-20 04:36:50|435.7|433.8|435.54|433.64|435.7|433.8|435.53|433.63|10
1732075550000|2024-11-20 04:05:50|433.54|431.64|433.41|431.51|433.56|431.66|433.41|431.51|17
1732075560000|2024-11-20 04:06:00|433.4|431.5|433.47|431.57|433.55|431.65|433.4|431.5|17
1732077420000|2024-11-20 04:37:00|435.51|433.61|435.47|433.57|435.57|433.67|435.35|433.45|15
1732075570000|2024-11-20 04:06:10|433.48|431.58|433.44|431.54|433.48|431.58|433.43|431.53|10
1732077430000|2024-11-20 04:37:10|435.59|433.69|435.53|433.63|435.59|433.69|435.53|433.63|9
1732075580000|2024-11-20 04:06:20|433.45|431.55|433.65|431.75|433.65|431.75|433.45|431.55|14
1732075590000|2024-11-20 04:06:30|433.66|431.76|433.52|431.62|433.71|431.81|433.49|431.59|12
1732077440000|2024-11-20 04:37:20|435.5|433.6|435.43|433.53|435.55|433.65|435.41|433.51|11
1732075600000|2024-11-20 04:06:40|433.53|431.63|433.62|431.72|433.62|431.72|433.53|431.63|10
1732077450000|2024-11-20 04:37:30|435.44|433.54|435.47|433.57|435.47|433.57|435.44|433.54|4
1732075610000|2024-11-20 04:06:50|433.63|431.73|433.54|431.64|433.63|431.73|433.52|431.62|11
1732075620000|2024-11-20 04:07:00|433.55|431.65|433.43|431.53|433.57|431.67|433.36|431.46|11
1732077460000|2024-11-20 04:37:40|435.48|433.58|435.42|433.52|435.48|433.58|435.34|433.44|11
1732075630000|2024-11-20 04:07:10|433.44|431.54|433.52|431.62|433.54|431.64|433.44|431.54|15
1732075640000|2024-11-20 04:07:20|433.53|431.63|433.58|431.68|433.64|431.74|433.53|431.63|12
1732077470000|2024-11-20 04:37:50|435.43|433.53|435.51|433.61|435.51|433.61|435.43|433.53|5
1732075650000|2024-11-20 04:07:30|433.59|431.69|433.52|431.62|433.59|431.69|433.49|431.59|17
1732075660000|2024-11-20 04:07:40|433.51|431.61|433.43|431.53|433.52|431.62|433.43|431.53|10
1732077480000|2024-11-20 04:38:00|435.52|433.62|435.32|433.42|435.52|433.62|435.32|433.42|5
1732075670000|2024-11-20 04:07:50|433.44|431.54|433.42|431.52|433.5|431.6|433.42|431.52|9
1732075680000|2024-11-20 04:08:00|433.43|431.53|433.36|431.46|433.44|431.54|433.34|431.44|12
1732077490000|2024-11-20 04:38:10|435.34|433.44|435.38|433.48|435.44|433.54|435.34|433.44|16
1732075690000|2024-11-20 04:08:10|433.45|431.55|433.63|431.73|433.63|431.73|433.42|431.52|13
1732075700000|2024-11-20 04:08:20|433.64|431.74|433.78|431.88|433.78|431.88|433.64|431.74|13
1732077500000|2024-11-20 04:38:20|435.39|433.49|435.42|433.52|435.42|433.52|435.39|433.49|4
1732075710000|2024-11-20 04:08:30|433.79|431.89|434.18|432.28|434.18|432.28|433.79|431.89|14
1732075720000|2024-11-20 04:08:40|434.19|432.29|434.19|432.29|434.2|432.3|433.97|432.07|12
1732077510000|2024-11-20 04:38:30|435.43|433.53|435.49|433.59|435.49|433.59|435.43|433.53|6
1732075730000|2024-11-20 04:08:50|434.2|432.3|434.3|432.4|434.3|432.4|434.2|432.3|7
1732075740000|2024-11-20 04:09:00|434.31|432.41|434.02|432.12|434.31|432.41|433.97|432.07|17
1732077520000|2024-11-20 04:38:40|435.58|433.68|435.66|433.76|435.7|433.8|435.58|433.68|12
1732075750000|2024-11-20 04:09:10|434.03|432.13|434.18|432.28|434.18|432.28|434.03|432.13|10
1732077530000|2024-11-20 04:38:50|435.65|433.75|435.6|433.7|435.67|433.77|435.6|433.7|9
1732075760000|2024-11-20 04:09:20|434.19|432.29|434.29|432.39|434.29|432.39|434.19|432.29|11
1732077540000|2024-11-20 04:39:00|435.59|433.69|435.61|433.71|435.61|433.71|435.59|433.69|3
1732075770000|2024-11-20 04:09:30|434.3|432.4|434.26|432.36|434.33|432.43|434.23|432.33|11
1732077550000|2024-11-20 04:39:10|435.62|433.72|435.81|433.91|435.81|433.91|435.62|433.72|6
1732075780000|2024-11-20 04:09:40|434.27|432.37|434.28|432.38|434.32|432.42|434.27|432.37|6
1732075790000|2024-11-20 04:09:50|434.29|432.39|434.23|432.33|434.31|432.41|434.2|432.3|8
1732077560000|2024-11-20 04:39:20|435.82|433.92|435.87|433.97|435.87|433.97|435.82|433.92|5
1732077570000|2024-11-20 04:39:30|435.88|433.98|436.06|434.16|436.06|434.16|435.88|433.98|14
1732075800000|2024-11-20 04:10:00|434.22|432.32|434.05|432.15|434.22|432.32|434.01|432.11|10
1732075810000|2024-11-20 04:10:10|434.06|432.16|433.94|432.04|434.19|432.29|433.84|431.94|16
1732077580000|2024-11-20 04:39:40|436.07|434.17|436.09|434.19|436.09|434.19|436.07|434.17|3
1732075820000|2024-11-20 04:10:20|433.95|432.05|434.1|432.2|434.11|432.21|433.95|432.05|17
1732077590000|2024-11-20 04:39:50|436.1|434.2|436.03|434.13|436.12|434.22|436|434.1|8
1732075830000|2024-11-20 04:10:30|434.11|432.21|434.09|432.19|434.12|432.22|434.06|432.16|8
1732077600000|2024-11-20 04:40:00|436.04|434.14|436.06|434.16|436.06|434.16|436.04|434.14|3
1732075840000|2024-11-20 04:10:40|434.1|432.2|434.09|432.19|434.12|432.22|433.99|432.09|14
1732077610000|2024-11-20 04:40:10|436.07|434.17|436.1|434.2|436.1|434.2|436.07|434.17|4
1732075850000|2024-11-20 04:10:50|434.1|432.2|433.91|432.01|434.1|432.2|433.9|432|14
1732077620000|2024-11-20 04:40:20|436.09|434.19|436.17|434.27|436.17|434.27|436.09|434.19|6
1732075860000|2024-11-20 04:11:00|433.9|432|433.17|431.27|433.9|432|433.16|431.26|24
1732075870000|2024-11-20 04:11:10|433.18|431.28|433.51|431.61|433.51|431.61|433.18|431.28|16
1732077630000|2024-11-20 04:40:30|436.18|434.28|436.15|434.25|436.2|434.3|436.13|434.23|6
1732075880000|2024-11-20 04:11:20|433.52|431.62|433.37|431.47|433.55|431.65|433.31|431.41|18
1732077640000|2024-11-20 04:40:40|436.16|434.26|436.24|434.34|436.25|434.35|436.16|434.26|6
1732075890000|2024-11-20 04:11:30|433.38|431.48|433.54|431.64|433.54|431.64|433.38|431.48|14
1732075900000|2024-11-20 04:11:40|433.55|431.65|433.7|431.8|433.74|431.84|433.55|431.65|16
1732077650000|2024-11-20 04:40:50|436.25|434.35|436.26|434.36|436.27|434.37|436.25|434.35|4
1732075910000|2024-11-20 04:11:50|433.71|431.81|433.66|431.76|433.72|431.82|433.63|431.73|10
1732075920000|2024-11-20 04:12:00|433.65|431.75|433.58|431.68|433.65|431.75|433.52|431.62|14
1732077660000|2024-11-20 04:41:00|436.27|434.37|436.29|434.39|436.29|434.39|436.27|434.37|3
1732075930000|2024-11-20 04:12:10|433.59|431.69|433.63|431.73|433.63|431.73|433.59|431.69|5
1732077670000|2024-11-20 04:41:10|436.3|434.4|436.33|434.43|436.33|434.43|436.3|434.4|4
1732075940000|2024-11-20 04:12:20|433.64|431.74|433.71|431.81|433.71|431.81|433.58|431.68|13
1732075950000|2024-11-20 04:12:30|433.72|431.82|433.77|431.87|433.78|431.88|433.72|431.82|12
1732077680000|2024-11-20 04:41:20|436.34|434.44|436.27|434.37|436.36|434.46|436.26|434.36|7
1732075960000|2024-11-20 04:12:40|433.78|431.88|433.79|431.89|433.86|431.96|433.59|431.69|11
1732075970000|2024-11-20 04:12:50|433.72|431.82|433.58|431.68|433.73|431.83|433.52|431.62|14
1732077690000|2024-11-20 04:41:30|436.3|434.4|436.28|434.38|436.3|434.4|436.27|434.37|5
1732075980000|2024-11-20 04:13:00|433.59|431.69|433.66|431.76|433.66|431.76|433.55|431.65|11
1732075990000|2024-11-20 04:13:10|433.67|431.77|433.95|432.05|433.96|432.06|433.67|431.77|16
1732077700000|2024-11-20 04:41:40|436.23|434.33|436.28|434.38|436.28|434.38|436.23|434.33|7
1732076000000|2024-11-20 04:13:20|434.05|432.15|434.07|432.17|434.08|432.18|434.03|432.13|9
1732076010000|2024-11-20 04:13:30|434.08|432.18|434.02|432.12|434.13|432.23|433.98|432.08|11
1732077710000|2024-11-20 04:41:50|436.32|434.42|436.32|434.42|436.32|434.42|436.31|434.41|5
1732076020000|2024-11-20 04:13:40|434.03|432.13|434.1|432.2|434.1|432.2|434.03|432.13|8
1732076030000|2024-11-20 04:13:50|434.11|432.21|434.08|432.18|434.14|432.24|434.07|432.17|9
1732077720000|2024-11-20 04:42:00|436.33|434.43|436.28|434.38|436.37|434.47|436.25|434.35|9
1732076040000|2024-11-20 04:14:00|434.07|432.17|434.11|432.21|434.12|432.22|433.98|432.08|13
1732077730000|2024-11-20 04:42:10|436.43|434.53|436.44|434.54|436.45|434.55|436.35|434.45|6
1732076050000|2024-11-20 04:14:10|434.12|432.22|434.15|432.25|434.15|432.25|434.12|432.22|4
1732076060000|2024-11-20 04:14:20|434.16|432.26|434.11|432.21|434.17|432.27|434.02|432.12|13
1732077740000|2024-11-20 04:42:20|436.43|434.53|436.43|434.53|436.43|434.53|436.42|434.52|3
1732076070000|2024-11-20 04:14:30|434.12|432.22|434.21|432.31|434.27|432.37|434.11|432.21|11
1732076080000|2024-11-20 04:14:40|434.22|432.32|434.14|432.24|434.23|432.33|434.06|432.16|11
1732077750000|2024-11-20 04:42:30|436.44|434.54|436.55|434.65|436.69|434.79|436.44|434.54|8
1732076090000|2024-11-20 04:14:50|434.15|432.25|434.16|432.26|434.18|432.28|434.09|432.19|9
1732077760000|2024-11-20 04:42:40|436.56|434.66|436.57|434.67|436.57|434.67|436.55|434.65|4
1732076100000|2024-11-20 04:15:00|434.14|432.24|433.78|431.88|434.14|432.24|433.7|431.8|19
1732076110000|2024-11-20 04:15:10|433.79|431.89|433.72|431.82|433.79|431.89|433.72|431.82|10
1732077770000|2024-11-20 04:42:50|436.58|434.68|436.49|434.59|436.59|434.69|436.49|434.59|7
1732076120000|2024-11-20 04:15:20|433.65|431.75|433.26|431.36|433.65|431.75|433.14|431.24|24
1732076130000|2024-11-20 04:15:30|433.27|431.37|433.35|431.45|433.35|431.45|433.27|431.37|9
1732077780000|2024-11-20 04:43:00|436.53|434.63|436.58|434.68|436.58|434.68|436.53|434.63|5
1732076140000|2024-11-20 04:15:40|433.36|431.46|433.42|431.52|433.51|431.61|433.27|431.37|16
1732076150000|2024-11-20 04:15:50|433.43|431.53|433.68|431.78|433.73|431.83|433.43|431.53|16
1732077790000|2024-11-20 04:43:10|436.59|434.69|436.64|434.74|436.65|434.75|436.59|434.69|3
1732076160000|2024-11-20 04:16:00|433.48|431.58|433.19|431.29|433.64|431.74|433.17|431.27|18
1732077800000|2024-11-20 04:43:20|436.65|434.75|436.66|434.76|436.67|434.77|436.65|434.75|4
1732076170000|2024-11-20 04:16:10|433.2|431.3|433.25|431.35|433.25|431.35|433.18|431.28|12
1732076180000|2024-11-20 04:16:20|433.26|431.36|433.51|431.61|433.58|431.68|433.26|431.36|19
1732077810000|2024-11-20 04:43:30|436.67|434.77|436.7|434.8|436.7|434.8|436.67|434.77|6
1732076190000|2024-11-20 04:16:30|433.52|431.62|433.52|431.62|433.55|431.65|433.5|431.6|9
1732076200000|2024-11-20 04:16:40|433.51|431.61|433.54|431.64|433.59|431.69|433.49|431.59|14
1732077820000|2024-11-20 04:43:40|436.71|434.81|436.6|434.7|436.71|434.81|436.6|434.7|2
1732076210000|2024-11-20 04:16:50|433.55|431.65|433.49|431.59|433.55|431.65|433.44|431.54|9
1732077830000|2024-11-20 04:43:50|436.61|434.71|436.63|434.73|436.63|434.73|436.61|434.71|3
1732076220000|2024-11-20 04:17:00|433.5|431.6|433.26|431.36|433.51|431.61|433.26|431.36|16
1732076230000|2024-11-20 04:17:10|433.25|431.35|433.12|431.22|433.25|431.35|433.06|431.16|18
1732077840000|2024-11-20 04:44:00|436.64|434.74|436.66|434.76|436.66|434.76|436.64|434.74|3
1732076240000|2024-11-20 04:17:20|433.13|431.23|433.35|431.45|433.35|431.45|433.13|431.23|10
1732076250000|2024-11-20 04:17:30|433.38|431.48|433.58|431.68|433.58|431.68|433.38|431.48|14
1732077850000|2024-11-20 04:44:10|436.67|434.77|436.73|434.83|436.75|434.85|436.66|434.76|7
1732076260000|2024-11-20 04:17:40|433.69|431.79|434.18|432.28|434.18|432.28|433.69|431.79|22
1732076270000|2024-11-20 04:17:50|434.17|432.27|434.23|432.33|434.24|432.34|434.17|432.27|11
1732077860000|2024-11-20 04:44:20|436.74|434.84|436.74|434.84|436.74|434.84|436.7|434.8|6
1732076280000|2024-11-20 04:18:00|434.22|432.32|434.02|432.12|434.22|432.32|433.99|432.09|17
1732076290000|2024-11-20 04:18:10|434.03|432.13|433.97|432.07|434.03|432.13|433.96|432.06|10
1732077870000|2024-11-20 04:44:30|436.79|434.89|436.76|434.86|436.79|434.89|436.74|434.84|4
1732076300000|2024-11-20 04:18:20|433.98|432.08|433.87|431.97|434.01|432.11|433.87|431.97|7
1732077880000|2024-11-20 04:44:40|436.68|434.78|436.68|434.78|436.69|434.79|436.68|434.78|3
1732076310000|2024-11-20 04:18:30|433.88|431.98|433.88|431.98|433.93|432.03|433.88|431.98|10
1732076320000|2024-11-20 04:18:40|433.87|431.97|433.76|431.86|433.87|431.97|433.71|431.81|15
1732077890000|2024-11-20 04:44:50|436.69|434.79|436.53|434.63|436.72|434.82|436.52|434.62|9
1732076330000|2024-11-20 04:18:50|433.77|431.87|433.96|432.06|433.96|432.06|433.77|431.87|14
1732076340000|2024-11-20 04:19:00|433.93|432.03|434.1|432.2|434.1|432.2|433.93|432.03|13
1732077900000|2024-11-20 04:45:00|436.58|434.68|436.72|434.82|436.77|434.87|436.58|434.68|10
1732076350000|2024-11-20 04:19:10|434.11|432.21|434.53|432.63|434.53|432.63|434.11|432.21|13
1732076360000|2024-11-20 04:19:20|434.54|432.64|434.78|432.88|434.78|432.88|434.54|432.64|19
1732077910000|2024-11-20 04:45:10|436.73|434.83|437.11|435.21|437.11|435.21|436.73|434.83|14
1732076370000|2024-11-20 04:19:30|434.9|433|434.93|433.03|434.93|433.03|434.89|432.99|8
1732076380000|2024-11-20 04:19:40|434.94|433.04|434.81|432.91|434.96|433.06|434.79|432.89|13
1732077920000|2024-11-20 04:45:20|437.12|435.22|437.14|435.24|437.14|435.24|437.12|435.22|6
1732076390000|2024-11-20 04:19:50|434.8|432.9|434.6|432.7|434.85|432.95|434.6|432.7|8
1732077930000|2024-11-20 04:45:30|437.15|435.25|436.97|435.07|437.16|435.26|436.97|435.07|13
1732076400000|2024-11-20 04:20:00|434.61|432.71|434.6|432.7|434.66|432.76|434.59|432.69|17
1732076410000|2024-11-20 04:20:10|434.61|432.71|434.8|432.9|434.82|432.92|434.6|432.7|16
1732077940000|2024-11-20 04:45:40|436.96|435.06|436.86|434.96|436.96|435.06|436.86|434.96|6
1732076420000|2024-11-20 04:20:20|434.81|432.91|434.81|432.91|434.82|432.92|434.77|432.87|12
1732076430000|2024-11-20 04:20:30|434.82|432.92|434.87|432.97|434.95|433.05|434.82|432.92|10
1732077950000|2024-11-20 04:45:50|436.85|434.95|436.72|434.82|436.85|434.95|436.72|434.82|3
1732076440000|2024-11-20 04:20:40|434.88|432.98|434.94|433.04|434.94|433.04|434.88|432.98|9
1732077960000|2024-11-20 04:46:00|436.73|434.83|436.77|434.87|436.79|434.89|436.73|434.83|4
1732076450000|2024-11-20 04:20:50|434.95|433.05|434.94|433.04|435|433.1|434.94|433.04|8
1732076460000|2024-11-20 04:21:00|434.95|433.05|435.1|433.2|435.1|433.2|434.95|433.05|12
1732077970000|2024-11-20 04:46:10|436.76|434.86|436.82|434.92|436.82|434.92|436.76|434.86|7
1732076470000|2024-11-20 04:21:10|435.11|433.21|435.33|433.43|435.33|433.43|435.11|433.21|13
1732076480000|2024-11-20 04:21:20|435.34|433.44|435.51|433.61|435.51|433.61|435.34|433.44|8
1732077980000|2024-11-20 04:46:20|436.81|434.91|436.82|434.92|436.82|434.92|436.81|434.91|2
1732076490000|2024-11-20 04:21:30|435.52|433.62|435.58|433.68|435.58|433.68|435.52|433.62|7
1732077990000|2024-11-20 04:46:30|436.83|434.93|436.84|434.94|436.89|434.99|436.83|434.93|7
1732076500000|2024-11-20 04:21:40|435.59|433.69|435.51|433.61|435.6|433.7|435.44|433.54|10
1732076510000|2024-11-20 04:21:50|435.52|433.62|435.72|433.82|435.72|433.82|435.52|433.62|16
1732078000000|2024-11-20 04:46:40|436.83|434.93|437|435.1|437.01|435.11|436.83|434.93|8
1732076520000|2024-11-20 04:22:00|435.73|433.83|435.7|433.8|435.75|433.85|435.66|433.76|9
1732076530000|2024-11-20 04:22:10|435.71|433.81|435.64|433.74|435.73|433.83|435.63|433.73|12
1732078010000|2024-11-20 04:46:50|437.01|435.11|437.28|435.38|437.32|435.42|437.01|435.11|7
1732076540000|2024-11-20 04:22:20|435.65|433.75|435.54|433.64|435.65|433.75|435.52|433.62|11
1732076550000|2024-11-20 04:22:30|435.55|433.65|435.37|433.47|435.55|433.65|435.34|433.44|14
1732078020000|2024-11-20 04:47:00|437.27|435.37|437.26|435.36|437.27|435.37|437.25|435.35|8
1732076560000|2024-11-20 04:22:40|435.38|433.48|435.39|433.49|435.39|433.49|435.32|433.42|7
1732076570000|2024-11-20 04:22:50|435.4|433.5|435.36|433.46|435.41|433.51|435.34|433.44|5
1732078030000|2024-11-20 04:47:10|437.25|435.35|437.17|435.27|437.25|435.35|437.16|435.26|5
1732076580000|2024-11-20 04:23:00|435.37|433.47|435.4|433.5|435.4|433.5|435.36|433.46|10
1732076590000|2024-11-20 04:23:10|435.32|433.42|435.41|433.51|435.41|433.51|435.31|433.41|12
1732078040000|2024-11-20 04:47:20|437.18|435.28|437.18|435.28|437.18|435.28|437.18|435.28|1
1732076600000|2024-11-20 04:23:20|435.42|433.52|435.21|433.31|435.45|433.55|435.12|433.22|14
1732078050000|2024-11-20 04:47:30|437.19|435.29|437.24|435.34|437.24|435.34|437.19|435.29|4
1732076610000|2024-11-20 04:23:30|435.22|433.32|435.28|433.38|435.28|433.38|435.22|433.32|11
1732076620000|2024-11-20 04:23:40|435.29|433.39|435.38|433.48|435.38|433.48|435.29|433.39|8
1732078060000|2024-11-20 04:47:40|437.25|435.35|437.24|435.34|437.25|435.35|437.24|435.34|4
1732076630000|2024-11-20 04:23:50|435.39|433.49|435.31|433.41|435.39|433.49|435.17|433.27|16
1732076640000|2024-11-20 04:24:00|435.32|433.42|435.39|433.49|435.39|433.49|435.32|433.42|7
1732078070000|2024-11-20 04:47:50|437.23|435.33|437.1|435.2|437.23|435.33|437.1|435.2|2
1732076650000|2024-11-20 04:24:10|435.4|433.5|435.48|433.58|435.55|433.65|435.33|433.43|13
1732076660000|2024-11-20 04:24:20|435.49|433.59|435.5|433.6|435.5|433.6|435.48|433.58|4
1732078080000|2024-11-20 04:48:00|437.42|435.52|437.98|436.08|437.98|436.08|437.33|435.43|14
1732076670000|2024-11-20 04:24:30|435.51|433.61|435.48|433.58|435.56|433.66|435.24|433.34|8
1732076680000|2024-11-20 04:24:40|435.49|433.59|435.43|433.53|435.5|433.6|435.36|433.46|10
1732078090000|2024-11-20 04:48:10|437.99|436.09|437.74|435.84|437.99|436.09|437.74|435.84|20
1732076690000|2024-11-20 04:24:50|435.44|433.54|435.4|433.5|435.44|433.54|435.38|433.48|5
1732078100000|2024-11-20 04:48:20|437.73|435.83|437.7|435.8|437.74|435.84|437.7|435.8|8
1732076700000|2024-11-20 04:25:00|435.41|433.51|435.25|433.35|435.42|433.52|435.25|433.35|9
1732076710000|2024-11-20 04:25:10|435.26|433.36|435.2|433.3|435.29|433.39|435.2|433.3|10
1732078110000|2024-11-20 04:48:30|437.71|435.81|437.86|435.96|437.86|435.96|437.71|435.81|7
1732076720000|2024-11-20 04:25:20|435.19|433.29|435.07|433.17|435.2|433.3|435.07|433.17|11
1732076730000|2024-11-20 04:25:30|435.06|433.16|435.07|433.17|435.09|433.19|435.05|433.15|8
1732078120000|2024-11-20 04:48:40|437.87|435.97|437.88|435.98|437.88|435.98|437.86|435.96|4
1732076740000|2024-11-20 04:25:40|435.06|433.16|435.25|433.35|435.25|433.35|435.06|433.16|10
1732076750000|2024-11-20 04:25:50|435.26|433.36|435.24|433.34|435.28|433.38|435.22|433.32|8
1732078130000|2024-11-20 04:48:50|437.89|435.99|437.93|436.03|437.93|436.03|437.89|435.99|2
1732076760000|2024-11-20 04:26:00|435.25|433.35|435.23|433.33|435.25|433.35|435.03|433.13|11
1732078140000|2024-11-20 04:49:00|437.92|436.02|438.1|436.2|438.1|436.2|437.92|436.02|7
1732076770000|2024-11-20 04:26:10|435.24|433.34|435.44|433.54|435.44|433.54|435.24|433.34|9
1732076780000|2024-11-20 04:26:20|435.45|433.55|435.65|433.75|435.65|433.75|435.45|433.55|8
1732078170000|2024-11-20 04:49:30|438.09|436.19|438.14|436.24|438.15|436.25|438.09|436.19|6
1732076790000|2024-11-20 04:26:30|435.64|433.74|435.55|433.65|435.65|433.75|435.53|433.63|10
1732076800000|2024-11-20 04:26:40|435.54|433.64|435.49|433.59|435.55|433.65|435.48|433.58|9
1732078180000|2024-11-20 04:49:40|438.08|436.18|437.75|435.85|438.08|436.18|437.75|435.85|16
1732076810000|2024-11-20 04:26:50|435.5|433.6|435.61|433.71|435.61|433.71|435.49|433.59|10
1732076820000|2024-11-20 04:27:00|435.62|433.72|435.62|433.72|435.62|433.72|435.47|433.57|11
1732078190000|2024-11-20 04:49:50|437.74|435.84|437.73|435.83|437.74|435.84|437.7|435.8|10
1732076830000|2024-11-20 04:27:10|435.63|433.73|435.55|433.65|435.65|433.75|435.54|433.64|8
1732076840000|2024-11-20 04:27:20|435.56|433.66|435.7|433.8|435.7|433.8|435.56|433.66|9
1732078200000|2024-11-20 04:50:00|437.74|435.84|437.64|435.74|437.74|435.84|437.61|435.71|3
1732076850000|2024-11-20 04:27:30|435.71|433.81|435.64|433.74|435.76|433.86|435.61|433.71|13
1732076860000|2024-11-20 04:27:40|435.65|433.75|435.7|433.8|435.7|433.8|435.65|433.75|10
1732078210000|2024-11-20 04:50:10|437.65|435.75|437.78|435.88|437.79|435.89|437.65|435.75|6
1732076870000|2024-11-20 04:27:50|435.71|433.81|435.66|433.76|435.73|433.83|435.65|433.75|8
1732078220000|2024-11-20 04:50:20|437.79|435.89|437.82|435.92|437.82|435.92|437.79|435.89|4
1732076880000|2024-11-20 04:28:00|435.67|433.77|435.55|433.65|435.68|433.78|435.53|433.63|12
1732078230000|2024-11-20 04:50:30|437.83|435.93|437.83|435.93|437.88|435.98|437.83|435.93|6
1732076890000|2024-11-20 04:28:10|435.56|433.66|435.7|433.8|435.7|433.8|435.56|433.66|12
1732076900000|2024-11-20 04:28:20|435.71|433.81|435.81|433.91|435.81|433.91|435.71|433.81|7
1732078240000|2024-11-20 04:50:40|437.82|435.92|437.59|435.69|437.83|435.93|437.58|435.68|11
1732076910000|2024-11-20 04:28:30|435.82|433.92|435.86|433.96|435.86|433.96|435.82|433.92|5
1732078260000|2024-11-20 04:51:00|437.4|435.5|437.4|435.5|437.4|435.5|437.4|435.5|1
1732076920000|2024-11-20 04:28:40|435.87|433.97|435.81|433.91|436|434.1|435.8|433.9|9
1732076930000|2024-11-20 04:28:50|435.82|433.92|435.91|434.01|435.91|434.01|435.82|433.92|10
1732078270000|2024-11-20 04:51:10|437.41|435.51|437.41|435.51|437.41|435.51|437.41|435.51|1
1732076940000|2024-11-20 04:29:00|435.92|434.02|435.82|433.92|435.94|434.04|435.79|433.89|7
1732076950000|2024-11-20 04:29:10|435.83|433.93|435.91|434.01|435.91|434.01|435.83|433.93|9
1732078280000|2024-11-20 04:51:20|437.42|435.52|437.55|435.65|437.6|435.7|437.42|435.52|5
1732076960000|2024-11-20 04:29:20|435.92|434.02|436.01|434.11|436.01|434.11|435.91|434.01|9
1732076970000|2024-11-20 04:29:30|436.02|434.12|436.07|434.17|436.15|434.25|436.02|434.12|9
1732078290000|2024-11-20 04:51:30|437.61|435.71|437.57|435.67|437.62|435.72|437.55|435.65|7
1732076980000|2024-11-20 04:29:40|436.13|434.23|436.02|434.12|436.24|434.34|436.02|434.12|5
1732078300000|2024-11-20 04:51:40|437.58|435.68|437.57|435.67|437.58|435.68|437.57|435.67|2
1732076990000|2024-11-20 04:29:50|436.01|434.11|436.02|434.12|436.02|434.12|436.01|434.11|2
1732077000000|2024-11-20 04:30:00|436.03|434.13|436|434.1|436.03|434.13|436|434.1|2
1732078320000|2024-11-20 04:52:00|437.56|435.66|437.55|435.65|437.56|435.66|437.54|435.64|4
1732077010000|2024-11-20 04:30:10|435.86|433.96|435.96|434.06|435.96|434.06|435.86|433.96|5
1732077020000|2024-11-20 04:30:20|435.97|434.07|435.98|434.08|435.99|434.09|435.96|434.06|7
1732078330000|2024-11-20 04:52:10|437.54|435.64|437.46|435.56|437.54|435.64|437.44|435.54|4
1732077030000|2024-11-20 04:30:30|435.99|434.09|436.06|434.16|436.06|434.16|435.99|434.09|7
1732077040000|2024-11-20 04:30:40|436.07|434.17|436.24|434.34|436.4|434.5|436.07|434.17|10
1732078340000|2024-11-20 04:52:20|437.47|435.57|437.6|435.7|437.61|435.71|437.47|435.57|7
1732077050000|2024-11-20 04:30:50|436.25|434.35|436.3|434.4|436.3|434.4|436.25|434.35|6
1732077060000|2024-11-20 04:31:00|436.31|434.41|436.25|434.35|436.31|434.41|436.22|434.32|7
1732078350000|2024-11-20 04:52:30|437.61|435.71|437.74|435.84|437.74|435.84|437.61|435.71|8
1732077070000|2024-11-20 04:31:10|436.11|434.21|436.14|434.24|436.14|434.24|436.11|434.21|6
1732077080000|2024-11-20 04:31:20|436.15|434.25|436.14|434.24|436.16|434.26|436.11|434.21|7
1732078360000|2024-11-20 04:52:40|437.75|435.85|437.9|436|437.9|436|437.75|435.85|5
1732077090000|2024-11-20 04:31:30|436.13|434.23|435.82|433.92|436.13|434.23|435.82|433.92|13
1732078370000|2024-11-20 04:52:50|437.91|436.01|437.95|436.05|437.95|436.05|437.91|436.01|5
1732077100000|2024-11-20 04:31:40|435.81|433.91|435.82|433.92|435.82|433.92|435.79|433.89|6
1732077110000|2024-11-20 04:31:50|435.8|433.9|435.68|433.78|435.81|433.91|435.65|433.75|9
1732078380000|2024-11-20 04:53:00|437.96|436.06|437.99|436.09|437.99|436.09|437.96|436.06|4
1732077120000|2024-11-20 04:32:00|435.67|433.77|435.63|433.73|435.68|433.78|435.57|433.67|9
1732077130000|2024-11-20 04:32:10|435.64|433.74|435.62|433.72|435.66|433.76|435.6|433.7|8
1732078390000|2024-11-20 04:53:10|438|436.1|438.08|436.18|438.11|436.21|438|436.1|6
1732077140000|2024-11-20 04:32:20|435.63|433.73|435.65|433.75|435.65|433.75|435.63|433.73|3
1732077150000|2024-11-20 04:32:30|435.66|433.76|435.73|433.83|435.73|433.83|435.66|433.76|5
1732078400000|2024-11-20 04:53:20|438.13|436.23|438.2|436.3|438.2|436.3|438.12|436.22|7
1732077160000|2024-11-20 04:32:40|435.74|433.84|435.9|434|435.9|434|435.65|433.75|9
1732078420000|2024-11-20 04:53:40|438.24|436.34|438.26|436.36|438.26|436.36|438.24|436.34|3
1732077170000|2024-11-20 04:32:50|435.99|434.09|436.03|434.13|436.03|434.13|435.99|434.09|7
1732077180000|2024-11-20 04:33:00|436.02|434.12|435.76|433.86|436.02|434.12|435.75|433.85|10
1732078430000|2024-11-20 04:53:50|438.25|436.35|438.25|436.35|438.25|436.35|438.24|436.34|5
1732077190000|2024-11-20 04:33:10|435.77|433.87|435.91|434.01|435.91|434.01|435.77|433.87|10
1732078440000|2024-11-20 04:54:00|438.24|436.34|438.17|436.27|438.25|436.35|438.17|436.27|8
1732077200000|2024-11-20 04:33:20|435.92|434.02|435.97|434.07|435.97|434.07|435.92|434.02|4
1732077210000|2024-11-20 04:33:30|436.04|434.14|436.08|434.18|436.16|434.26|436.04|434.14|13
1732078450000|2024-11-20 04:54:10|438.16|436.26|438.22|436.32|438.23|436.33|438.14|436.24|5
1732077220000|2024-11-20 04:33:40|436.05|434.15|436.1|434.2|436.1|434.2|436.05|434.15|4
1732077230000|2024-11-20 04:33:50|436.11|434.21|436.33|434.43|436.33|434.43|436.11|434.21|10
1732078460000|2024-11-20 04:54:20|438.23|436.33|438.24|436.34|438.24|436.34|438.23|436.33|2
1732077240000|2024-11-20 04:34:00|436.32|434.42|436.23|434.33|436.32|434.42|436.22|434.32|12
1732078470000|2024-11-20 04:54:30|438.25|436.35|438.28|436.38|438.28|436.38|438.25|436.35|4
1732077250000|2024-11-20 04:34:10|436.17|434.27|436.05|434.15|436.23|434.33|436.02|434.12|11
1732077260000|2024-11-20 04:34:20|436.06|434.16|436.07|434.17|436.07|434.17|436.06|434.16|2
1732078480000|2024-11-20 04:54:40|438.29|436.39|438.24|436.34|438.31|436.41|438.23|436.33|6
1732077270000|2024-11-20 04:34:30|436.08|434.18|436|434.1|436.11|434.21|436|434.1|8
1732077280000|2024-11-20 04:34:40|436.01|434.11|436.05|434.15|436.05|434.15|436.01|434.11|5
1732078490000|2024-11-20 04:54:50|438.25|436.35|438.34|436.44|438.34|436.44|438.25|436.35|6
1732077290000|2024-11-20 04:34:50|436.06|434.16|436.15|434.25|436.2|434.3|436.06|434.16|7
1732077300000|2024-11-20 04:35:00|436.14|434.24|436.07|434.17|436.14|434.24|436.05|434.15|4
1732078500000|2024-11-20 04:55:00|438.35|436.45|438.37|436.47|438.37|436.47|438.35|436.45|3
1732077310000|2024-11-20 04:35:10|436.08|434.18|436.16|434.26|436.16|434.26|436.07|434.17|11
1732078510000|2024-11-20 04:55:10|438.36|436.46|438.4|436.5|438.4|436.5|438.36|436.46|4
1732077320000|2024-11-20 04:35:20|436.11|434.21|436.21|434.31|436.21|434.31|436.11|434.21|8
1732077330000|2024-11-20 04:35:30|436.15|434.25|436.17|434.27|436.2|434.3|436.15|434.25|7
1732078520000|2024-11-20 04:55:20|438.41|436.51|438.36|436.46|438.51|436.61|438.36|436.46|6
1732077340000|2024-11-20 04:35:40|436.18|434.28|435.94|434.04|436.18|434.28|435.94|434.04|14
1732077350000|2024-11-20 04:35:50|435.81|433.91|435.77|433.87|435.81|433.91|435.66|433.76|11
1732078530000|2024-11-20 04:55:30|438.37|436.47|438.47|436.57|438.5|436.6|438.37|436.47|5
1732077360000|2024-11-20 04:36:00|435.78|433.88|435.52|433.62|435.79|433.89|435.52|433.62|12
1732077370000|2024-11-20 04:36:10|435.53|433.63|435.61|433.71|435.61|433.71|435.5|433.6|13
1732078540000|2024-11-20 04:55:40|438.48|436.58|438.49|436.59|438.49|436.59|438.48|436.58|4
1732077380000|2024-11-20 04:36:20|435.65|433.75|435.79|433.89|435.79|433.89|435.65|433.75|11
1732077390000|2024-11-20 04:36:30|435.8|433.9|435.72|433.82|435.83|433.93|435.71|433.81|7
1732078550000|2024-11-20 04:55:50|438.5|436.6|438.5|436.6|438.5|436.6|438.5|436.6|1
1732077400000|2024-11-20 04:36:40|435.73|433.83|435.71|433.81|435.78|433.88|435.71|433.81|17
1732077410000|2024-11-20 04:36:50|435.7|433.8|435.54|433.64|435.7|433.8|435.53|433.63|10
1732078560000|2024-11-20 04:56:00|438.49|436.59|438.46|436.56|438.49|436.59|438.46|436.56|4
1732077420000|2024-11-20 04:37:00|435.51|433.61|435.47|433.57|435.57|433.67|435.35|433.45|15
1732078570000|2024-11-20 04:56:10|438.45|436.55|438.49|436.59|438.53|436.63|438.45|436.55|3
1732077430000|2024-11-20 04:37:10|435.59|433.69|435.53|433.63|435.59|433.69|435.53|433.63|9
1732077440000|2024-11-20 04:37:20|435.5|433.6|435.43|433.53|435.55|433.65|435.41|433.51|11
1732078580000|2024-11-20 04:56:20|438.48|436.58|438.61|436.71|438.61|436.71|438.48|436.58|5
1732077450000|2024-11-20 04:37:30|435.44|433.54|435.47|433.57|435.47|433.57|435.44|433.54|4
1732077460000|2024-11-20 04:37:40|435.48|433.58|435.42|433.52|435.48|433.58|435.34|433.44|11
1732078590000|2024-11-20 04:56:30|438.62|436.72|438.64|436.74|438.64|436.74|438.62|436.72|3
1732077470000|2024-11-20 04:37:50|435.43|433.53|435.51|433.61|435.51|433.61|435.43|433.53|5
1732078600000|2024-11-20 04:56:40|438.65|436.75|438.64|436.74|438.66|436.76|438.63|436.73|6
1732077480000|2024-11-20 04:38:00|435.52|433.62|435.32|433.42|435.52|433.62|435.32|433.42|5
1732077490000|2024-11-20 04:38:10|435.34|433.44|435.38|433.48|435.44|433.54|435.34|433.44|16
1732078610000|2024-11-20 04:56:50|438.65|436.75|438.63|436.73|438.65|436.75|438.63|436.73|7
1732077500000|2024-11-20 04:38:20|435.39|433.49|435.42|433.52|435.42|433.52|435.39|433.49|4
1732077510000|2024-11-20 04:38:30|435.43|433.53|435.49|433.59|435.49|433.59|435.43|433.53|6
1732078620000|2024-11-20 04:57:00|438.53|436.63|438.62|436.72|438.62|436.72|438.53|436.63|6
1732077520000|2024-11-20 04:38:40|435.58|433.68|435.66|433.76|435.7|433.8|435.58|433.68|12
1732078630000|2024-11-20 04:57:10|438.63|436.73|438.64|436.74|438.64|436.74|438.63|436.73|2
1732077530000|2024-11-20 04:38:50|435.65|433.75|435.6|433.7|435.67|433.77|435.6|433.7|9
1732077540000|2024-11-20 04:39:00|435.59|433.69|435.61|433.71|435.61|433.71|435.59|433.69|3
1732078640000|2024-11-20 04:57:20|438.65|436.75|438.68|436.78|438.68|436.78|438.65|436.75|6
1732077550000|2024-11-20 04:39:10|435.62|433.72|435.81|433.91|435.81|433.91|435.62|433.72|6
1732077560000|2024-11-20 04:39:20|435.82|433.92|435.87|433.97|435.87|433.97|435.82|433.92|5
1732078650000|2024-11-20 04:57:30|438.69|436.79|438.78|436.88|438.79|436.89|438.69|436.79|6
1732077570000|2024-11-20 04:39:30|435.88|433.98|436.06|434.16|436.06|434.16|435.88|433.98|14
1732077580000|2024-11-20 04:39:40|436.07|434.17|436.09|434.19|436.09|434.19|436.07|434.17|3
1732078660000|2024-11-20 04:57:40|438.77|436.87|438.77|436.87|438.77|436.87|438.76|436.86|3
1732077590000|2024-11-20 04:39:50|436.1|434.2|436.03|434.13|436.12|434.22|436|434.1|8
1732078670000|2024-11-20 04:57:50|438.65|436.75|438.64|436.74|438.66|436.76|438.64|436.74|4
1732077600000|2024-11-20 04:40:00|436.04|434.14|436.06|434.16|436.06|434.16|436.04|434.14|3
1732077610000|2024-11-20 04:40:10|436.07|434.17|436.1|434.2|436.1|434.2|436.07|434.17|4
1732078680000|2024-11-20 04:58:00|438.63|436.73|438.42|436.52|438.63|436.73|438.42|436.52|4
1732077620000|2024-11-20 04:40:20|436.09|434.19|436.17|434.27|436.17|434.27|436.09|434.19|6
1732077630000|2024-11-20 04:40:30|436.18|434.28|436.15|434.25|436.2|434.3|436.13|434.23|6
1732078690000|2024-11-20 04:58:10|438.41|436.51|438.41|436.51|438.41|436.51|438.41|436.51|1
1732077640000|2024-11-20 04:40:40|436.16|434.26|436.24|434.34|436.25|434.35|436.16|434.26|6
1732077650000|2024-11-20 04:40:50|436.25|434.35|436.26|434.36|436.27|434.37|436.25|434.35|4
1732078700000|2024-11-20 04:58:20|438.4|436.5|438.23|436.33|438.4|436.5|438.18|436.28|9
1732077660000|2024-11-20 04:41:00|436.27|434.37|436.29|434.39|436.29|434.39|436.27|434.37|3
1732077670000|2024-11-20 04:41:10|436.3|434.4|436.33|434.43|436.33|434.43|436.3|434.4|4
1732078710000|2024-11-20 04:58:30|438.24|436.34|438.15|436.25|438.24|436.34|438.15|436.25|8
1732077680000|2024-11-20 04:41:20|436.34|434.44|436.27|434.37|436.36|434.46|436.26|434.36|7
1732077690000|2024-11-20 04:41:30|436.3|434.4|436.28|434.38|436.3|434.4|436.27|434.37|5
1732078720000|2024-11-20 04:58:40|438.14|436.24|437.95|436.05|438.14|436.24|437.95|436.05|10
1732077700000|2024-11-20 04:41:40|436.23|434.33|436.28|434.38|436.28|434.38|436.23|434.33|7
1732078730000|2024-11-20 04:58:50|437.94|436.04|437.94|436.04|437.94|436.04|437.94|436.04|1
1732077710000|2024-11-20 04:41:50|436.32|434.42|436.32|434.42|436.32|434.42|436.31|434.41|5
1732077720000|2024-11-20 04:42:00|436.33|434.43|436.28|434.38|436.37|434.47|436.25|434.35|9
1732078740000|2024-11-20 04:59:00|437.93|436.03|437.93|436.03|437.94|436.04|437.93|436.03|3
1732077730000|2024-11-20 04:42:10|436.43|434.53|436.44|434.54|436.45|434.55|436.35|434.45|6
1732077740000|2024-11-20 04:42:20|436.43|434.53|436.43|434.53|436.43|434.53|436.42|434.52|3
1732078750000|2024-11-20 04:59:10|437.92|436.02|437.88|435.98|437.92|436.02|437.88|435.98|3
1732077750000|2024-11-20 04:42:30|436.44|434.54|436.55|434.65|436.69|434.79|436.44|434.54|8
1732077760000|2024-11-20 04:42:40|436.56|434.66|436.57|434.67|436.57|434.67|436.55|434.65|4
1732078760000|2024-11-20 04:59:20|437.89|435.99|437.84|435.94|437.89|435.99|437.84|435.94|2
1732077770000|2024-11-20 04:42:50|436.58|434.68|436.49|434.59|436.59|434.69|436.49|434.59|7
1732077780000|2024-11-20 04:43:00|436.53|434.63|436.58|434.68|436.58|434.68|436.53|434.63|5
1732078770000|2024-11-20 04:59:30|437.8|435.9|437.81|435.91|437.81|435.91|437.8|435.9|2
1732077790000|2024-11-20 04:43:10|436.59|434.69|436.64|434.74|436.65|434.75|436.59|434.69|3
1732077800000|2024-11-20 04:43:20|436.65|434.75|436.66|434.76|436.67|434.77|436.65|434.75|4
1732078780000|2024-11-20 04:59:40|437.8|435.9|437.77|435.87|437.8|435.9|437.77|435.87|4
1732077810000|2024-11-20 04:43:30|436.67|434.77|436.7|434.8|436.7|434.8|436.67|434.77|6
1732078790000|2024-11-20 04:59:50|437.78|435.88|437.73|435.83|437.78|435.88|437.67|435.77|5
1732077820000|2024-11-20 04:43:40|436.71|434.81|436.6|434.7|436.71|434.81|436.6|434.7|2
1732077830000|2024-11-20 04:43:50|436.61|434.71|436.63|434.73|436.63|434.73|436.61|434.71|3
1732077840000|2024-11-20 04:44:00|436.64|434.74|436.66|434.76|436.66|434.76|436.64|434.74|3
1732078800000|2024-11-20 05:00:00|437.72|435.82|437.56|435.66|437.73|435.83|437.56|435.66|9
1732077850000|2024-11-20 04:44:10|436.67|434.77|436.73|434.83|436.75|434.85|436.66|434.76|7
1732078810000|2024-11-20 05:00:10|437.55|435.65|437.63|435.73|437.63|435.73|437.43|435.53|7
1732077860000|2024-11-20 04:44:20|436.74|434.84|436.74|434.84|436.74|434.84|436.7|434.8|6
1732077870000|2024-11-20 04:44:30|436.79|434.89|436.76|434.86|436.79|434.89|436.74|434.84|4
1732078820000|2024-11-20 05:00:20|437.64|435.74|437.43|435.53|437.66|435.76|437.42|435.52|15
1732077880000|2024-11-20 04:44:40|436.68|434.78|436.68|434.78|436.69|434.79|436.68|434.78|3
1732077890000|2024-11-20 04:44:50|436.69|434.79|436.53|434.63|436.72|434.82|436.52|434.62|9
1732078830000|2024-11-20 05:00:30|437.49|435.59|437.54|435.64|437.54|435.64|437.49|435.59|5
1732077900000|2024-11-20 04:45:00|436.58|434.68|436.72|434.82|436.77|434.87|436.58|434.68|10
1732078840000|2024-11-20 05:00:40|437.55|435.65|438.05|436.15|438.05|436.15|437.55|435.65|16
1732077910000|2024-11-20 04:45:10|436.73|434.83|437.11|435.21|437.11|435.21|436.73|434.83|14
1732077920000|2024-11-20 04:45:20|437.12|435.22|437.14|435.24|437.14|435.24|437.12|435.22|6
1732078850000|2024-11-20 05:00:50|438.04|436.14|438.02|436.12|438.09|436.19|438.02|436.12|9
1732077930000|2024-11-20 04:45:30|437.15|435.25|436.97|435.07|437.16|435.26|436.97|435.07|13
1732077940000|2024-11-20 04:45:40|436.96|435.06|436.86|434.96|436.96|435.06|436.86|434.96|6
1732078860000|2024-11-20 05:01:00|438.01|436.11|437.74|435.84|438.01|436.11|437.74|435.84|9
1732077950000|2024-11-20 04:45:50|436.85|434.95|436.72|434.82|436.85|434.95|436.72|434.82|3
1732077960000|2024-11-20 04:46:00|436.73|434.83|436.77|434.87|436.79|434.89|436.73|434.83|4
1732078870000|2024-11-20 05:01:10|437.75|435.85|437.99|436.09|437.99|436.09|437.74|435.84|9
1732077970000|2024-11-20 04:46:10|436.76|434.86|436.82|434.92|436.82|434.92|436.76|434.86|7
1732077980000|2024-11-20 04:46:20|436.81|434.91|436.82|434.92|436.82|434.92|436.81|434.91|2
1732078880000|2024-11-20 05:01:20|437.98|436.08|437.93|436.03|437.98|436.08|437.93|436.03|8
1732077990000|2024-11-20 04:46:30|436.83|434.93|436.84|434.94|436.89|434.99|436.83|434.93|7
1732078000000|2024-11-20 04:46:40|436.83|434.93|437|435.1|437.01|435.11|436.83|434.93|8
1732078890000|2024-11-20 05:01:30|437.92|436.02|437.84|435.94|437.92|436.02|437.84|435.94|9
1732078010000|2024-11-20 04:46:50|437.01|435.11|437.28|435.38|437.32|435.42|437.01|435.11|7
1732078020000|2024-11-20 04:47:00|437.27|435.37|437.26|435.36|437.27|435.37|437.25|435.35|8
1732078900000|2024-11-20 05:01:40|437.7|435.8|437.66|435.76|437.71|435.81|437.66|435.76|7
1732078030000|2024-11-20 04:47:10|437.25|435.35|437.17|435.27|437.25|435.35|437.16|435.26|5
1732078040000|2024-11-20 04:47:20|437.18|435.28|437.18|435.28|437.18|435.28|437.18|435.28|1
1732078910000|2024-11-20 05:01:50|437.65|435.75|437.28|435.38|437.65|435.75|437.27|435.37|14
1732078050000|2024-11-20 04:47:30|437.19|435.29|437.24|435.34|437.24|435.34|437.19|435.29|4
1732078920000|2024-11-20 05:02:00|437.29|435.39|437.29|435.39|437.29|435.39|437.28|435.38|3
1732078060000|2024-11-20 04:47:40|437.25|435.35|437.24|435.34|437.25|435.35|437.24|435.34|4
1732078070000|2024-11-20 04:47:50|437.23|435.33|437.1|435.2|437.23|435.33|437.1|435.2|2
1732078930000|2024-11-20 05:02:10|437.19|435.29|437.17|435.27|437.19|435.29|437.17|435.27|5
1732078080000|2024-11-20 04:48:00|437.42|435.52|437.98|436.08|437.98|436.08|437.33|435.43|14
1732078090000|2024-11-20 04:48:10|437.99|436.09|437.74|435.84|437.99|436.09|437.74|435.84|20
1732078940000|2024-11-20 05:02:20|437.16|435.26|437.06|435.16|437.16|435.26|437.06|435.16|2
1732078100000|2024-11-20 04:48:20|437.73|435.83|437.7|435.8|437.74|435.84|437.7|435.8|8
1732078110000|2024-11-20 04:48:30|437.71|435.81|437.86|435.96|437.86|435.96|437.71|435.81|7
1732078950000|2024-11-20 05:02:30|437.05|435.15|437.02|435.12|437.05|435.15|437.02|435.12|4
1732078120000|2024-11-20 04:48:40|437.87|435.97|437.88|435.98|437.88|435.98|437.86|435.96|4
1732078130000|2024-11-20 04:48:50|437.89|435.99|437.93|436.03|437.93|436.03|437.89|435.99|2
1732078960000|2024-11-20 05:02:40|437.01|435.11|437.06|435.16|437.06|435.16|436.98|435.08|6
1732078140000|2024-11-20 04:49:00|437.92|436.02|438.1|436.2|438.1|436.2|437.92|436.02|7
1732078970000|2024-11-20 05:02:50|437.05|435.15|437.04|435.14|437.05|435.15|437.04|435.14|2
1732078170000|2024-11-20 04:49:30|438.09|436.19|438.14|436.24|438.15|436.25|438.09|436.19|6
1732078180000|2024-11-20 04:49:40|438.08|436.18|437.75|435.85|438.08|436.18|437.75|435.85|16
1732078980000|2024-11-20 05:03:00|437.03|435.13|436.98|435.08|437.03|435.13|436.96|435.06|4
1732078190000|2024-11-20 04:49:50|437.74|435.84|437.73|435.83|437.74|435.84|437.7|435.8|10
1732078200000|2024-11-20 04:50:00|437.74|435.84|437.64|435.74|437.74|435.84|437.61|435.71|3
1732078990000|2024-11-20 05:03:10|436.97|435.07|436.89|434.99|436.97|435.07|436.89|434.99|7
1732078210000|2024-11-20 04:50:10|437.65|435.75|437.78|435.88|437.79|435.89|437.65|435.75|6
1732079000000|2024-11-20 05:03:20|436.74|434.84|436.62|434.72|436.75|434.85|436.62|434.72|9
1732078220000|2024-11-20 04:50:20|437.79|435.89|437.82|435.92|437.82|435.92|437.79|435.89|4
1732078230000|2024-11-20 04:50:30|437.83|435.93|437.83|435.93|437.88|435.98|437.83|435.93|6
1732079010000|2024-11-20 05:03:30|436.49|434.59|436.04|434.14|436.5|434.6|436.04|434.14|25
1732078240000|2024-11-20 04:50:40|437.82|435.92|437.59|435.69|437.83|435.93|437.58|435.68|11
1732078260000|2024-11-20 04:51:00|437.4|435.5|437.4|435.5|437.4|435.5|437.4|435.5|1
1732079020000|2024-11-20 05:03:40|436.03|434.13|435.97|434.07|436.04|434.14|435.96|434.06|13
1732078270000|2024-11-20 04:51:10|437.41|435.51|437.41|435.51|437.41|435.51|437.41|435.51|1
1732078280000|2024-11-20 04:51:20|437.42|435.52|437.55|435.65|437.6|435.7|437.42|435.52|5
1732079030000|2024-11-20 05:03:50|435.96|434.06|435.91|434.01|435.96|434.06|435.88|433.98|3
1732078290000|2024-11-20 04:51:30|437.61|435.71|437.57|435.67|437.62|435.72|437.55|435.65|7
1732078300000|2024-11-20 04:51:40|437.58|435.68|437.57|435.67|437.58|435.68|437.57|435.67|2
1732079040000|2024-11-20 05:04:00|435.87|433.97|435.89|433.99|435.89|433.99|435.87|433.97|3
1732078320000|2024-11-20 04:52:00|437.56|435.66|437.55|435.65|437.56|435.66|437.54|435.64|4
1732078330000|2024-11-20 04:52:10|437.54|435.64|437.46|435.56|437.54|435.64|437.44|435.54|4
1732079050000|2024-11-20 05:04:10|435.84|433.94|436.03|434.13|436.09|434.19|435.84|433.94|8
1732078340000|2024-11-20 04:52:20|437.47|435.57|437.6|435.7|437.61|435.71|437.47|435.57|7
1732079060000|2024-11-20 05:04:20|436.04|434.14|436.18|434.28|436.19|434.29|436.04|434.14|7
1732078350000|2024-11-20 04:52:30|437.61|435.71|437.74|435.84|437.74|435.84|437.61|435.71|8
1732078360000|2024-11-20 04:52:40|437.75|435.85|437.9|436|437.9|436|437.75|435.85|5
1732079070000|2024-11-20 05:04:30|436.17|434.27|435.9|434|436.18|434.28|435.89|433.99|8
1732078370000|2024-11-20 04:52:50|437.91|436.01|437.95|436.05|437.95|436.05|437.91|436.01|5
1732078380000|2024-11-20 04:53:00|437.96|436.06|437.99|436.09|437.99|436.09|437.96|436.06|4
1732079080000|2024-11-20 05:04:40|435.91|434.01|436.04|434.14|436.04|434.14|435.89|433.99|8
1732078390000|2024-11-20 04:53:10|438|436.1|438.08|436.18|438.11|436.21|438|436.1|6
1732078400000|2024-11-20 04:53:20|438.13|436.23|438.2|436.3|438.2|436.3|438.12|436.22|7
1732079090000|2024-11-20 05:04:50|436.05|434.15|436.13|434.23|436.14|434.24|436.05|434.15|13
1732078420000|2024-11-20 04:53:40|438.24|436.34|438.26|436.36|438.26|436.36|438.24|436.34|3
1732078430000|2024-11-20 04:53:50|438.25|436.35|438.25|436.35|438.25|436.35|438.24|436.34|5
1732079100000|2024-11-20 05:05:00|436.17|434.27|436.16|434.26|436.17|434.27|436.16|434.26|4
1732078440000|2024-11-20 04:54:00|438.24|436.34|438.17|436.27|438.25|436.35|438.17|436.27|8
1732078450000|2024-11-20 04:54:10|438.16|436.26|438.22|436.32|438.23|436.33|438.14|436.24|5
1732079110000|2024-11-20 05:05:10|436.17|434.27|436.18|434.28|436.18|434.28|436.16|434.26|4
1732078460000|2024-11-20 04:54:20|438.23|436.33|438.24|436.34|438.24|436.34|438.23|436.33|2
1732078470000|2024-11-20 04:54:30|438.25|436.35|438.28|436.38|438.28|436.38|438.25|436.35|4
1732079120000|2024-11-20 05:05:20|436.17|434.27|436.43|434.53|436.43|434.53|436.17|434.27|15
1732078480000|2024-11-20 04:54:40|438.29|436.39|438.24|436.34|438.31|436.41|438.23|436.33|6
1732078490000|2024-11-20 04:54:50|438.25|436.35|438.34|436.44|438.34|436.44|438.25|436.35|6
1732079130000|2024-11-20 05:05:30|436.44|434.54|436.49|434.59|436.49|434.59|436.44|434.54|6
1732078500000|2024-11-20 04:55:00|438.35|436.45|438.37|436.47|438.37|436.47|438.35|436.45|3
1732079140000|2024-11-20 05:05:40|436.5|434.6|436.53|434.63|436.53|434.63|436.5|434.6|6
1732078510000|2024-11-20 04:55:10|438.36|436.46|438.4|436.5|438.4|436.5|438.36|436.46|4
1732078520000|2024-11-20 04:55:20|438.41|436.51|438.36|436.46|438.51|436.61|438.36|436.46|6
1732079150000|2024-11-20 05:05:50|436.54|434.64|436.55|434.65|436.55|434.65|436.54|434.64|6
1732078530000|2024-11-20 04:55:30|438.37|436.47|438.47|436.57|438.5|436.6|438.37|436.47|5
1732078540000|2024-11-20 04:55:40|438.48|436.58|438.49|436.59|438.49|436.59|438.48|436.58|4
1732079160000|2024-11-20 05:06:00|436.56|434.66|436.46|434.56|436.56|434.66|436.45|434.55|5
1732078550000|2024-11-20 04:55:50|438.5|436.6|438.5|436.6|438.5|436.6|438.5|436.6|1
1732078560000|2024-11-20 04:56:00|438.49|436.59|438.46|436.56|438.49|436.59|438.46|436.56|4
1732079170000|2024-11-20 05:06:10|436.48|434.58|436.52|434.62|436.54|434.64|436.48|434.58|8
1732078570000|2024-11-20 04:56:10|438.45|436.55|438.49|436.59|438.53|436.63|438.45|436.55|3
1732078580000|2024-11-20 04:56:20|438.48|436.58|438.61|436.71|438.61|436.71|438.48|436.58|5
1732079180000|2024-11-20 05:06:20|436.53|434.63|436.31|434.41|436.53|434.63|436.29|434.39|15
1732078590000|2024-11-20 04:56:30|438.62|436.72|438.64|436.74|438.64|436.74|438.62|436.72|3
1732079190000|2024-11-20 05:06:30|436.3|434.4|436.34|434.44|436.34|434.44|436.3|434.4|2
1732078600000|2024-11-20 04:56:40|438.65|436.75|438.64|436.74|438.66|436.76|438.63|436.73|6
1732078610000|2024-11-20 04:56:50|438.65|436.75|438.63|436.73|438.65|436.75|438.63|436.73|7
1732079200000|2024-11-20 05:06:40|436.35|434.45|436.35|434.45|436.35|434.45|436.34|434.44|3
1732078620000|2024-11-20 04:57:00|438.53|436.63|438.62|436.72|438.62|436.72|438.53|436.63|6
1732078630000|2024-11-20 04:57:10|438.63|436.73|438.64|436.74|438.64|436.74|438.63|436.73|2
1732079210000|2024-11-20 05:06:50|436.34|434.44|436.41|434.51|436.41|434.51|436.34|434.44|6
1732078640000|2024-11-20 04:57:20|438.65|436.75|438.68|436.78|438.68|436.78|438.65|436.75|6
1732078650000|2024-11-20 04:57:30|438.69|436.79|438.78|436.88|438.79|436.89|438.69|436.79|6
1732079220000|2024-11-20 05:07:00|436.42|434.52|436.38|434.48|436.46|434.56|436.37|434.47|6
1732078660000|2024-11-20 04:57:40|438.77|436.87|438.77|436.87|438.77|436.87|438.76|436.86|3
1732078670000|2024-11-20 04:57:50|438.65|436.75|438.64|436.74|438.66|436.76|438.64|436.74|4
1732079230000|2024-11-20 05:07:10|436.39|434.49|436.24|434.34|436.4|434.5|436.23|434.33|6
1732078680000|2024-11-20 04:58:00|438.63|436.73|438.42|436.52|438.63|436.73|438.42|436.52|4
1732079240000|2024-11-20 05:07:20|436.23|434.33|436.23|434.33|436.23|434.33|436.22|434.32|5
1732078690000|2024-11-20 04:58:10|438.41|436.51|438.41|436.51|438.41|436.51|438.41|436.51|1
1732078700000|2024-11-20 04:58:20|438.4|436.5|438.23|436.33|438.4|436.5|438.18|436.28|9
1732079250000|2024-11-20 05:07:30|436.43|434.53|436.4|434.5|436.43|434.53|436.4|434.5|8
1732078710000|2024-11-20 04:58:30|438.24|436.34|438.15|436.25|438.24|436.34|438.15|436.25|8
1732078720000|2024-11-20 04:58:40|438.14|436.24|437.95|436.05|438.14|436.24|437.95|436.05|10
1732079260000|2024-11-20 05:07:40|436.41|434.51|436.44|434.54|436.44|434.54|436.41|434.51|4
1732078730000|2024-11-20 04:58:50|437.94|436.04|437.94|436.04|437.94|436.04|437.94|436.04|1
1732078740000|2024-11-20 04:59:00|437.93|436.03|437.93|436.03|437.94|436.04|437.93|436.03|3
1732079270000|2024-11-20 05:07:50|436.45|434.55|436.47|434.57|436.47|434.57|436.45|434.55|3
1732078750000|2024-11-20 04:59:10|437.92|436.02|437.88|435.98|437.92|436.02|437.88|435.98|3
1732078760000|2024-11-20 04:59:20|437.89|435.99|437.84|435.94|437.89|435.99|437.84|435.94|2
1732079280000|2024-11-20 05:08:00|436.48|434.58|436.5|434.6|436.5|434.6|436.47|434.57|5
1732078770000|2024-11-20 04:59:30|437.8|435.9|437.81|435.91|437.81|435.91|437.8|435.9|2
1732078780000|2024-11-20 04:59:40|437.8|435.9|437.77|435.87|437.8|435.9|437.77|435.87|4
1732079290000|2024-11-20 05:08:10|436.51|434.61|436.53|434.63|436.53|434.63|436.51|434.61|3
1732078790000|2024-11-20 04:59:50|437.78|435.88|437.73|435.83|437.78|435.88|437.67|435.77|5
1732079300000|2024-11-20 05:08:20|436.54|434.64|436.63|434.73|436.63|434.73|436.49|434.59|9
1732078800000|2024-11-20 05:00:00|437.72|435.82|437.56|435.66|437.73|435.83|437.56|435.66|9
1732078810000|2024-11-20 05:00:10|437.55|435.65|437.63|435.73|437.63|435.73|437.43|435.53|7
1732079310000|2024-11-20 05:08:30|436.65|434.75|436.66|434.76|436.77|434.87|436.47|434.57|17
1732078820000|2024-11-20 05:00:20|437.64|435.74|437.43|435.53|437.66|435.76|437.42|435.52|15
1732079320000|2024-11-20 05:08:40|436.67|434.77|436.73|434.83|436.73|434.83|436.67|434.77|9
1732078830000|2024-11-20 05:00:30|437.49|435.59|437.54|435.64|437.54|435.64|437.49|435.59|5
1732078840000|2024-11-20 05:00:40|437.55|435.65|438.05|436.15|438.05|436.15|437.55|435.65|16
1732079330000|2024-11-20 05:08:50|436.74|434.84|436.83|434.93|436.83|434.93|436.74|434.84|5
1732078850000|2024-11-20 05:00:50|438.04|436.14|438.02|436.12|438.09|436.19|438.02|436.12|9
1732078860000|2024-11-20 05:01:00|438.01|436.11|437.74|435.84|438.01|436.11|437.74|435.84|9
1732079340000|2024-11-20 05:09:00|436.81|434.91|436.85|434.95|436.85|434.95|436.81|434.91|4
1732078870000|2024-11-20 05:01:10|437.75|435.85|437.99|436.09|437.99|436.09|437.74|435.84|9
1732079350000|2024-11-20 05:09:10|436.86|434.96|436.88|434.98|436.88|434.98|436.86|434.96|3
1732078880000|2024-11-20 05:01:20|437.98|436.08|437.93|436.03|437.98|436.08|437.93|436.03|8
1732078890000|2024-11-20 05:01:30|437.92|436.02|437.84|435.94|437.92|436.02|437.84|435.94|9
1732079360000|2024-11-20 05:09:20|437.04|435.14|437.03|435.13|437.04|435.14|437.03|435.13|2
1732078900000|2024-11-20 05:01:40|437.7|435.8|437.66|435.76|437.71|435.81|437.66|435.76|7
1732079370000|2024-11-20 05:09:30|437.04|435.14|437.08|435.18|437.08|435.18|437.04|435.14|10
1732078910000|2024-11-20 05:01:50|437.65|435.75|437.28|435.38|437.65|435.75|437.27|435.37|14
1732078920000|2024-11-20 05:02:00|437.29|435.39|437.29|435.39|437.29|435.39|437.28|435.38|3
1732079380000|2024-11-20 05:09:40|437.06|435.16|436.95|435.05|437.08|435.18|436.91|435.01|9
1732078930000|2024-11-20 05:02:10|437.19|435.29|437.17|435.27|437.19|435.29|437.17|435.27|5
1732078940000|2024-11-20 05:02:20|437.16|435.26|437.06|435.16|437.16|435.26|437.06|435.16|2
1732079390000|2024-11-20 05:09:50|436.96|435.06|436.97|435.07|436.97|435.07|436.95|435.05|4
1732078950000|2024-11-20 05:02:30|437.05|435.15|437.02|435.12|437.05|435.15|437.02|435.12|4
1732078960000|2024-11-20 05:02:40|437.01|435.11|437.06|435.16|437.06|435.16|436.98|435.08|6
1732079400000|2024-11-20 05:10:00|436.98|435.08|437.05|435.15|437.05|435.15|436.98|435.08|5
1732078970000|2024-11-20 05:02:50|437.05|435.15|437.04|435.14|437.05|435.15|437.04|435.14|2
1732079410000|2024-11-20 05:10:10|437.06|435.16|437.37|435.47|437.38|435.48|437.06|435.16|15
1732078980000|2024-11-20 05:03:00|437.03|435.13|436.98|435.08|437.03|435.13|436.96|435.06|4
1732079420000|2024-11-20 05:10:20|437.36|435.46|437.3|435.4|437.36|435.46|437.3|435.4|7
1732078990000|2024-11-20 05:03:10|436.97|435.07|436.89|434.99|436.97|435.07|436.89|434.99|7
1732079000000|2024-11-20 05:03:20|436.74|434.84|436.62|434.72|436.75|434.85|436.62|434.72|9
1732079430000|2024-11-20 05:10:30|437.28|435.38|437.22|435.32|437.28|435.38|437.22|435.32|7
1732079010000|2024-11-20 05:03:30|436.49|434.59|436.04|434.14|436.5|434.6|436.04|434.14|25
1732079020000|2024-11-20 05:03:40|436.03|434.13|435.97|434.07|436.04|434.14|435.96|434.06|13
1732079440000|2024-11-20 05:10:40|437.21|435.31|437.15|435.25|437.21|435.31|437.15|435.25|4
1732079030000|2024-11-20 05:03:50|435.96|434.06|435.91|434.01|435.96|434.06|435.88|433.98|3
1732079450000|2024-11-20 05:10:50|437.16|435.26|437.07|435.17|437.16|435.26|437.07|435.17|3
1732079040000|2024-11-20 05:04:00|435.87|433.97|435.89|433.99|435.89|433.99|435.87|433.97|3
1732079050000|2024-11-20 05:04:10|435.84|433.94|436.03|434.13|436.09|434.19|435.84|433.94|8
1732079460000|2024-11-20 05:11:00|437.08|435.18|436.97|435.07|437.08|435.18|436.97|435.07|8
1732079060000|2024-11-20 05:04:20|436.04|434.14|436.18|434.28|436.19|434.29|436.04|434.14|7
1732079070000|2024-11-20 05:04:30|436.17|434.27|435.9|434|436.18|434.28|435.89|433.99|8
1732079470000|2024-11-20 05:11:10|436.99|435.09|436.98|435.08|436.99|435.09|436.98|435.08|2
1732079080000|2024-11-20 05:04:40|435.91|434.01|436.04|434.14|436.04|434.14|435.89|433.99|8
1732079490000|2024-11-20 05:11:30|437.11|435.21|437.12|435.22|437.12|435.22|437.09|435.19|6
1732079090000|2024-11-20 05:04:50|436.05|434.15|436.13|434.23|436.14|434.24|436.05|434.15|13
1732079500000|2024-11-20 05:11:40|437.11|435.21|437.13|435.23|437.13|435.23|437.11|435.21|5
1732079100000|2024-11-20 05:05:00|436.17|434.27|436.16|434.26|436.17|434.27|436.16|434.26|4
1732079110000|2024-11-20 05:05:10|436.17|434.27|436.18|434.28|436.18|434.28|436.16|434.26|4
1732079510000|2024-11-20 05:11:50|437.14|435.24|437.15|435.25|437.15|435.25|437.14|435.24|4
1732079120000|2024-11-20 05:05:20|436.17|434.27|436.43|434.53|436.43|434.53|436.17|434.27|15
1732079130000|2024-11-20 05:05:30|436.44|434.54|436.49|434.59|436.49|434.59|436.44|434.54|6
1732079520000|2024-11-20 05:12:00|437.14|435.24|437.2|435.3|437.2|435.3|437.06|435.16|7
1732079140000|2024-11-20 05:05:40|436.5|434.6|436.53|434.63|436.53|434.63|436.5|434.6|6
1732079530000|2024-11-20 05:12:10|437.21|435.31|437.41|435.51|437.41|435.51|437.21|435.31|12
1732079150000|2024-11-20 05:05:50|436.54|434.64|436.55|434.65|436.55|434.65|436.54|434.64|6
1732079160000|2024-11-20 05:06:00|436.56|434.66|436.46|434.56|436.56|434.66|436.45|434.55|5
1732079540000|2024-11-20 05:12:20|437.4|435.5|437.46|435.56|437.46|435.56|437.35|435.45|7
1732079170000|2024-11-20 05:06:10|436.48|434.58|436.52|434.62|436.54|434.64|436.48|434.58|8
1732079180000|2024-11-20 05:06:20|436.53|434.63|436.31|434.41|436.53|434.63|436.29|434.39|15
1732079550000|2024-11-20 05:12:30|437.47|435.57|437.49|435.59|437.49|435.59|437.47|435.57|3
1732079190000|2024-11-20 05:06:30|436.3|434.4|436.34|434.44|436.34|434.44|436.3|434.4|2
1732079200000|2024-11-20 05:06:40|436.35|434.45|436.35|434.45|436.35|434.45|436.34|434.44|3
1732079560000|2024-11-20 05:12:40|437.5|435.6|437.52|435.62|437.52|435.62|437.5|435.6|7
1732079210000|2024-11-20 05:06:50|436.34|434.44|436.41|434.51|436.41|434.51|436.34|434.44|6
1732079570000|2024-11-20 05:12:50|437.53|435.63|437.55|435.65|437.55|435.65|437.53|435.63|3
1732079220000|2024-11-20 05:07:00|436.42|434.52|436.38|434.48|436.46|434.56|436.37|434.47|6
1732079230000|2024-11-20 05:07:10|436.39|434.49|436.24|434.34|436.4|434.5|436.23|434.33|6
1732079580000|2024-11-20 05:13:00|437.54|435.64|437.6|435.7|437.6|435.7|437.54|435.64|6
1732079240000|2024-11-20 05:07:20|436.23|434.33|436.23|434.33|436.23|434.33|436.22|434.32|5
1732079250000|2024-11-20 05:07:30|436.43|434.53|436.4|434.5|436.43|434.53|436.4|434.5|8
1732079590000|2024-11-20 05:13:10|437.73|435.83|437.74|435.84|437.74|435.84|437.71|435.81|6
1732079260000|2024-11-20 05:07:40|436.41|434.51|436.44|434.54|436.44|434.54|436.41|434.51|4
1732079600000|2024-11-20 05:13:20|437.73|435.83|437.76|435.86|437.76|435.86|437.73|435.83|4
1732079270000|2024-11-20 05:07:50|436.45|434.55|436.47|434.57|436.47|434.57|436.45|434.55|3
1732079280000|2024-11-20 05:08:00|436.48|434.58|436.5|434.6|436.5|434.6|436.47|434.57|5
1732079610000|2024-11-20 05:13:30|437.77|435.87|437.79|435.89|437.79|435.89|437.77|435.87|3
1732079290000|2024-11-20 05:08:10|436.51|434.61|436.53|434.63|436.53|434.63|436.51|434.61|3
1732079620000|2024-11-20 05:13:40|437.8|435.9|437.74|435.84|437.82|435.92|437.66|435.76|11
1732079300000|2024-11-20 05:08:20|436.54|434.64|436.63|434.73|436.63|434.73|436.49|434.59|9
1732079310000|2024-11-20 05:08:30|436.65|434.75|436.66|434.76|436.77|434.87|436.47|434.57|17
1732079630000|2024-11-20 05:13:50|437.86|435.96|437.94|436.04|437.94|436.04|437.85|435.95|10
1732079320000|2024-11-20 05:08:40|436.67|434.77|436.73|434.83|436.73|434.83|436.67|434.77|9
1732079330000|2024-11-20 05:08:50|436.74|434.84|436.83|434.93|436.83|434.93|436.74|434.84|5
1732079640000|2024-11-20 05:14:00|437.95|436.05|437.99|436.09|437.99|436.09|437.95|436.05|5
1732079340000|2024-11-20 05:09:00|436.81|434.91|436.85|434.95|436.85|434.95|436.81|434.91|4
1732079350000|2024-11-20 05:09:10|436.86|434.96|436.88|434.98|436.88|434.98|436.86|434.96|3
1732079650000|2024-11-20 05:14:10|438|436.1|438.01|436.11|438.01|436.11|438|436.1|2
1732079360000|2024-11-20 05:09:20|437.04|435.14|437.03|435.13|437.04|435.14|437.03|435.13|2
1732079660000|2024-11-20 05:14:20|438|436.1|437.93|436.03|438|436.1|437.93|436.03|3
1732079370000|2024-11-20 05:09:30|437.04|435.14|437.08|435.18|437.08|435.18|437.04|435.14|10
1732079380000|2024-11-20 05:09:40|437.06|435.16|436.95|435.05|437.08|435.18|436.91|435.01|9
1732079670000|2024-11-20 05:14:30|437.92|436.02|437.96|436.06|437.97|436.07|437.92|436.02|4
1732079390000|2024-11-20 05:09:50|436.96|435.06|436.97|435.07|436.97|435.07|436.95|435.05|4
1732079400000|2024-11-20 05:10:00|436.98|435.08|437.05|435.15|437.05|435.15|436.98|435.08|5
1732079680000|2024-11-20 05:14:40|437.95|436.05|437.94|436.04|437.95|436.05|437.94|436.04|2
1732079410000|2024-11-20 05:10:10|437.06|435.16|437.37|435.47|437.38|435.48|437.06|435.16|15
1732079690000|2024-11-20 05:14:50|437.93|436.03|437.92|436.02|437.93|436.03|437.92|436.02|2
1732079420000|2024-11-20 05:10:20|437.36|435.46|437.3|435.4|437.36|435.46|437.3|435.4|7
1732079430000|2024-11-20 05:10:30|437.28|435.38|437.22|435.32|437.28|435.38|437.22|435.32|7
1732079700000|2024-11-20 05:15:00|437.91|436.01|437.72|435.82|437.91|436.01|437.72|435.82|6
1732079440000|2024-11-20 05:10:40|437.21|435.31|437.15|435.25|437.21|435.31|437.15|435.25|4
1732079450000|2024-11-20 05:10:50|437.16|435.26|437.07|435.17|437.16|435.26|437.07|435.17|3
1732079710000|2024-11-20 05:15:10|437.71|435.81|437.61|435.71|437.72|435.82|437.61|435.71|7
1732079460000|2024-11-20 05:11:00|437.08|435.18|436.97|435.07|437.08|435.18|436.97|435.07|8
1732079470000|2024-11-20 05:11:10|436.99|435.09|436.98|435.08|436.99|435.09|436.98|435.08|2
1732079720000|2024-11-20 05:15:20|437.6|435.7|437.59|435.69|437.6|435.7|437.58|435.68|4
1732079490000|2024-11-20 05:11:30|437.11|435.21|437.12|435.22|437.12|435.22|437.09|435.19|6
1732079500000|2024-11-20 05:11:40|437.11|435.21|437.13|435.23|437.13|435.23|437.11|435.21|5
1732079730000|2024-11-20 05:15:30|437.6|435.7|437.64|435.74|437.64|435.74|437.6|435.7|5
1732079510000|2024-11-20 05:11:50|437.14|435.24|437.15|435.25|437.15|435.25|437.14|435.24|4
1732079740000|2024-11-20 05:15:40|437.63|435.73|437.54|435.64|437.63|435.73|437.53|435.63|3
1732079520000|2024-11-20 05:12:00|437.14|435.24|437.2|435.3|437.2|435.3|437.06|435.16|7
1732079530000|2024-11-20 05:12:10|437.21|435.31|437.41|435.51|437.41|435.51|437.21|435.31|12
1732079750000|2024-11-20 05:15:50|437.53|435.63|437.25|435.35|437.53|435.63|437.25|435.35|15
1732079540000|2024-11-20 05:12:20|437.4|435.5|437.46|435.56|437.46|435.56|437.35|435.45|7
1732079550000|2024-11-20 05:12:30|437.47|435.57|437.49|435.59|437.49|435.59|437.47|435.57|3
1732079760000|2024-11-20 05:16:00|437.24|435.34|436.88|434.98|437.24|435.34|436.88|434.98|20
1732079560000|2024-11-20 05:12:40|437.5|435.6|437.52|435.62|437.52|435.62|437.5|435.6|7
1732079770000|2024-11-20 05:16:10|436.96|435.06|436.96|435.06|436.96|435.06|436.96|435.06|1
1732079570000|2024-11-20 05:12:50|437.53|435.63|437.55|435.65|437.55|435.65|437.53|435.63|3
1732079580000|2024-11-20 05:13:00|437.54|435.64|437.6|435.7|437.6|435.7|437.54|435.64|6
1732079780000|2024-11-20 05:16:20|437.01|435.11|437.47|435.57|437.47|435.57|437.01|435.11|17
1732079590000|2024-11-20 05:13:10|437.73|435.83|437.74|435.84|437.74|435.84|437.71|435.81|6
1732079600000|2024-11-20 05:13:20|437.73|435.83|437.76|435.86|437.76|435.86|437.73|435.83|4
1732079790000|2024-11-20 05:16:30|437.46|435.56|437.44|435.54|437.46|435.56|437.44|435.54|3
1732079610000|2024-11-20 05:13:30|437.77|435.87|437.79|435.89|437.79|435.89|437.77|435.87|3
1732079800000|2024-11-20 05:16:40|437.43|435.53|437.39|435.49|437.43|435.53|437.39|435.49|5
1732079620000|2024-11-20 05:13:40|437.8|435.9|437.74|435.84|437.82|435.92|437.66|435.76|11
1732079630000|2024-11-20 05:13:50|437.86|435.96|437.94|436.04|437.94|436.04|437.85|435.95|10
1732079810000|2024-11-20 05:16:50|437.38|435.48|437.36|435.46|437.38|435.48|437.36|435.46|3
1732079640000|2024-11-20 05:14:00|437.95|436.05|437.99|436.09|437.99|436.09|437.95|436.05|5
1732079650000|2024-11-20 05:14:10|438|436.1|438.01|436.11|438.01|436.11|438|436.1|2
1732079820000|2024-11-20 05:17:00|437.4|435.5|437.46|435.56|437.46|435.56|437.4|435.5|2
1732079660000|2024-11-20 05:14:20|438|436.1|437.93|436.03|438|436.1|437.93|436.03|3
1732079670000|2024-11-20 05:14:30|437.92|436.02|437.96|436.06|437.97|436.07|437.92|436.02|4
1732079830000|2024-11-20 05:17:10|437.45|435.55|437.4|435.5|437.45|435.55|437.4|435.5|8
1732079680000|2024-11-20 05:14:40|437.95|436.05|437.94|436.04|437.95|436.05|437.94|436.04|2
1732079690000|2024-11-20 05:14:50|437.93|436.03|437.92|436.02|437.93|436.03|437.92|436.02|2
1732079840000|2024-11-20 05:17:20|437.47|435.57|437.5|435.6|437.5|435.6|437.47|435.57|4
1732079700000|2024-11-20 05:15:00|437.91|436.01|437.72|435.82|437.91|436.01|437.72|435.82|6
1732079850000|2024-11-20 05:17:30|437.51|435.61|437.84|435.94|437.85|435.95|437.51|435.61|15
1732079710000|2024-11-20 05:15:10|437.71|435.81|437.61|435.71|437.72|435.82|437.61|435.71|7
1732079720000|2024-11-20 05:15:20|437.6|435.7|437.59|435.69|437.6|435.7|437.58|435.68|4
1732079860000|2024-11-20 05:17:40|437.83|435.93|438.02|436.12|438.02|436.12|437.83|435.93|10
1732079730000|2024-11-20 05:15:30|437.6|435.7|437.64|435.74|437.64|435.74|437.6|435.7|5
1732079740000|2024-11-20 05:15:40|437.63|435.73|437.54|435.64|437.63|435.73|437.53|435.63|3
1732079870000|2024-11-20 05:17:50|438.03|436.13|438.28|436.38|438.3|436.4|438.03|436.13|11
1732079750000|2024-11-20 05:15:50|437.53|435.63|437.25|435.35|437.53|435.63|437.25|435.35|15
1732079760000|2024-11-20 05:16:00|437.24|435.34|436.88|434.98|437.24|435.34|436.88|434.98|20
1732079880000|2024-11-20 05:18:00|438.29|436.39|438.29|436.39|438.29|436.39|438.28|436.38|3
1732079770000|2024-11-20 05:16:10|436.96|435.06|436.96|435.06|436.96|435.06|436.96|435.06|1
1732079890000|2024-11-20 05:18:10|438.3|436.4|438.31|436.41|438.31|436.41|438.3|436.4|2
1732079780000|2024-11-20 05:16:20|437.01|435.11|437.47|435.57|437.47|435.57|437.01|435.11|17
1732079790000|2024-11-20 05:16:30|437.46|435.56|437.44|435.54|437.46|435.56|437.44|435.54|3
1732079900000|2024-11-20 05:18:20|438.3|436.4|438.3|436.4|438.3|436.4|438.3|436.4|1
1732079800000|2024-11-20 05:16:40|437.43|435.53|437.39|435.49|437.43|435.53|437.39|435.49|5
1732079910000|2024-11-20 05:18:30|438.31|436.41|438.31|436.41|438.31|436.41|438.31|436.41|1
1732079810000|2024-11-20 05:16:50|437.38|435.48|437.36|435.46|437.38|435.48|437.36|435.46|3
1732079820000|2024-11-20 05:17:00|437.4|435.5|437.46|435.56|437.46|435.56|437.4|435.5|2
1732079920000|2024-11-20 05:18:40|438.29|436.39|438.29|436.39|438.29|436.39|438.29|436.39|1
1732079830000|2024-11-20 05:17:10|437.45|435.55|437.4|435.5|437.45|435.55|437.4|435.5|8
1732079940000|2024-11-20 05:19:00|438.3|436.4|438.31|436.41|438.32|436.42|438.3|436.4|5
1732079840000|2024-11-20 05:17:20|437.47|435.57|437.5|435.6|437.5|435.6|437.47|435.57|4
1732079950000|2024-11-20 05:19:10|438.3|436.4|438.3|436.4|438.3|436.4|438.3|436.4|1
1732079850000|2024-11-20 05:17:30|437.51|435.61|437.84|435.94|437.85|435.95|437.51|435.61|15
1732079860000|2024-11-20 05:17:40|437.83|435.93|438.02|436.12|438.02|436.12|437.83|435.93|10
1732079960000|2024-11-20 05:19:20|438.31|436.41|438.31|436.41|438.31|436.41|438.31|436.41|1
1732079870000|2024-11-20 05:17:50|438.03|436.13|438.28|436.38|438.3|436.4|438.03|436.13|11
1732079970000|2024-11-20 05:19:30|438.32|436.42|438.44|436.54|438.46|436.56|438.32|436.42|9
1732079880000|2024-11-20 05:18:00|438.29|436.39|438.29|436.39|438.29|436.39|438.28|436.38|3
1732079980000|2024-11-20 05:19:40|438.45|436.55|438.42|436.52|438.46|436.56|438.42|436.52|3
1732079890000|2024-11-20 05:18:10|438.3|436.4|438.31|436.41|438.31|436.41|438.3|436.4|2
1732079900000|2024-11-20 05:18:20|438.3|436.4|438.3|436.4|438.3|436.4|438.3|436.4|1
1732079990000|2024-11-20 05:19:50|438.41|436.51|438.42|436.52|438.42|436.52|438.41|436.51|2
1732079910000|2024-11-20 05:18:30|438.31|436.41|438.31|436.41|438.31|436.41|438.31|436.41|1
1732079920000|2024-11-20 05:18:40|438.29|436.39|438.29|436.39|438.29|436.39|438.29|436.39|1
1732080000000|2024-11-20 05:20:00|438.41|436.51|438.46|436.56|438.46|436.56|438.41|436.51|3
1732079940000|2024-11-20 05:19:00|438.3|436.4|438.31|436.41|438.32|436.42|438.3|436.4|5
1732080010000|2024-11-20 05:20:10|438.47|436.57|438.54|436.64|438.54|436.64|438.47|436.57|9
1732079950000|2024-11-20 05:19:10|438.3|436.4|438.3|436.4|438.3|436.4|438.3|436.4|1
1732080020000|2024-11-20 05:20:20|438.76|436.86|438.82|436.92|438.82|436.92|438.74|436.84|11
1732079960000|2024-11-20 05:19:20|438.31|436.41|438.31|436.41|438.31|436.41|438.31|436.41|1
1732079970000|2024-11-20 05:19:30|438.32|436.42|438.44|436.54|438.46|436.56|438.32|436.42|9
1732080030000|2024-11-20 05:20:30|438.59|436.69|438.72|436.82|438.72|436.82|438.59|436.69|12
1732079980000|2024-11-20 05:19:40|438.45|436.55|438.42|436.52|438.46|436.56|438.42|436.52|3
1732080040000|2024-11-20 05:20:40|438.71|436.81|438.72|436.82|438.72|436.82|438.7|436.8|4
1732079990000|2024-11-20 05:19:50|438.41|436.51|438.42|436.52|438.42|436.52|438.41|436.51|2
1732080050000|2024-11-20 05:20:50|438.78|436.88|438.8|436.9|438.8|436.9|438.78|436.88|3
1732080000000|2024-11-20 05:20:00|438.41|436.51|438.46|436.56|438.46|436.56|438.41|436.51|3
1732080010000|2024-11-20 05:20:10|438.47|436.57|438.54|436.64|438.54|436.64|438.47|436.57|9
1732080060000|2024-11-20 05:21:00|438.81|436.91|438.88|436.98|438.88|436.98|438.8|436.9|9
1732080020000|2024-11-20 05:20:20|438.76|436.86|438.82|436.92|438.82|436.92|438.74|436.84|11
1732080070000|2024-11-20 05:21:10|438.89|436.99|438.97|437.07|438.97|437.07|438.85|436.95|11
1732080030000|2024-11-20 05:20:30|438.59|436.69|438.72|436.82|438.72|436.82|438.59|436.69|12
1732080040000|2024-11-20 05:20:40|438.71|436.81|438.72|436.82|438.72|436.82|438.7|436.8|4
1732080080000|2024-11-20 05:21:20|438.98|437.08|438.81|436.91|438.98|437.08|438.8|436.9|8
1732080050000|2024-11-20 05:20:50|438.78|436.88|438.8|436.9|438.8|436.9|438.78|436.88|3
1732080090000|2024-11-20 05:21:30|438.82|436.92|439.1|437.2|439.1|437.2|438.82|436.92|17
1732080060000|2024-11-20 05:21:00|438.81|436.91|438.88|436.98|438.88|436.98|438.8|436.9|9
1732080070000|2024-11-20 05:21:10|438.89|436.99|438.97|437.07|438.97|437.07|438.85|436.95|11
1732080100000|2024-11-20 05:21:40|439.11|437.21|439.26|437.36|439.26|437.36|439.11|437.21|14
1732080080000|2024-11-20 05:21:20|438.98|437.08|438.81|436.91|438.98|437.08|438.8|436.9|8
1732080110000|2024-11-20 05:21:50|439.27|437.37|439.32|437.42|439.37|437.47|439.27|437.37|16
1732080090000|2024-11-20 05:21:30|438.82|436.92|439.1|437.2|439.1|437.2|438.82|436.92|17
1732080120000|2024-11-20 05:22:00|439.33|437.43|439.55|437.65|439.55|437.65|439.33|437.43|11
1732080100000|2024-11-20 05:21:40|439.11|437.21|439.26|437.36|439.26|437.36|439.11|437.21|14
1732080110000|2024-11-20 05:21:50|439.27|437.37|439.32|437.42|439.37|437.47|439.27|437.37|16
1732080130000|2024-11-20 05:22:10|439.59|437.69|439.89|437.99|439.89|437.99|439.59|437.69|14
1732080120000|2024-11-20 05:22:00|439.33|437.43|439.55|437.65|439.55|437.65|439.33|437.43|11
1732080140000|2024-11-20 05:22:20|439.93|438.03|439.76|437.86|440.03|438.13|439.74|437.84|16
1732080130000|2024-11-20 05:22:10|439.59|437.69|439.89|437.99|439.89|437.99|439.59|437.69|14
1732080140000|2024-11-20 05:22:20|439.93|438.03|439.76|437.86|440.03|438.13|439.74|437.84|16
1732080150000|2024-11-20 05:22:30|439.75|437.85|439.82|437.92|439.84|437.94|439.75|437.85|10
1732080150000|2024-11-20 05:22:30|439.75|437.85|439.82|437.92|439.84|437.94|439.75|437.85|10
1732080160000|2024-11-20 05:22:40|439.83|437.93|439.82|437.92|439.84|437.94|439.82|437.92|5
1732080160000|2024-11-20 05:22:40|439.83|437.93|439.82|437.92|439.84|437.94|439.82|437.92|5
1732080170000|2024-11-20 05:22:50|439.81|437.91|439.79|437.89|439.81|437.91|439.79|437.89|7
1732080170000|2024-11-20 05:22:50|439.81|437.91|439.79|437.89|439.81|437.91|439.79|437.89|7
1732080180000|2024-11-20 05:23:00|439.8|437.9|439.78|437.88|439.8|437.9|439.78|437.88|5
1732080180000|2024-11-20 05:23:00|439.8|437.9|439.78|437.88|439.8|437.9|439.78|437.88|5
1732080190000|2024-11-20 05:23:10|439.79|437.89|439.74|437.84|439.84|437.94|439.58|437.68|22
1732080200000|2024-11-20 05:23:20|439.75|437.85|439.85|437.95|439.86|437.96|439.75|437.85|6
1732080190000|2024-11-20 05:23:10|439.79|437.89|439.74|437.84|439.84|437.94|439.58|437.68|22
1732080210000|2024-11-20 05:23:30|439.84|437.94|439.42|437.52|439.86|437.96|439.42|437.52|9
1732080220000|2024-11-20 05:23:40|439.43|437.53|439.45|437.55|439.45|437.55|439.43|437.53|9
1732080200000|2024-11-20 05:23:20|439.75|437.85|439.85|437.95|439.86|437.96|439.75|437.85|6
1732080230000|2024-11-20 05:23:50|439.46|437.56|439.45|437.55|439.46|437.56|439.45|437.55|2
1732080210000|2024-11-20 05:23:30|439.84|437.94|439.42|437.52|439.86|437.96|439.42|437.52|9
1732080240000|2024-11-20 05:24:00|439.44|437.54|439.43|437.53|439.44|437.54|439.43|437.53|2
1732080250000|2024-11-20 05:24:10|439.42|437.52|439.44|437.54|439.44|437.54|439.42|437.52|3
1732080220000|2024-11-20 05:23:40|439.43|437.53|439.45|437.55|439.45|437.55|439.43|437.53|9
1732080260000|2024-11-20 05:24:20|439.47|437.57|439.6|437.7|439.6|437.7|439.47|437.57|6
1732080230000|2024-11-20 05:23:50|439.46|437.56|439.45|437.55|439.46|437.56|439.45|437.55|2
1732080270000|2024-11-20 05:24:30|439.61|437.71|439.64|437.74|439.64|437.74|439.61|437.71|4
1732080280000|2024-11-20 05:24:40|439.65|437.75|439.64|437.74|439.65|437.75|439.63|437.73|4
1732080240000|2024-11-20 05:24:00|439.44|437.54|439.43|437.53|439.44|437.54|439.43|437.53|2
1732080290000|2024-11-20 05:24:50|439.63|437.73|439.61|437.71|439.63|437.73|439.61|437.71|5
1732080250000|2024-11-20 05:24:10|439.42|437.52|439.44|437.54|439.44|437.54|439.42|437.52|3
1732080300000|2024-11-20 05:25:00|439.43|437.53|439.47|437.57|439.49|437.59|439.43|437.53|5
1732080310000|2024-11-20 05:25:10|439.5|437.6|439.64|437.74|439.64|437.74|439.47|437.57|5
1732080260000|2024-11-20 05:24:20|439.47|437.57|439.6|437.7|439.6|437.7|439.47|437.57|6
1732080320000|2024-11-20 05:25:20|439.65|437.75|439.66|437.76|439.66|437.76|439.64|437.74|6
1732080330000|2024-11-20 05:25:30|439.67|437.77|439.92|438.02|439.92|438.02|439.67|437.77|6
1732080270000|2024-11-20 05:24:30|439.61|437.71|439.64|437.74|439.64|437.74|439.61|437.71|4
1732080340000|2024-11-20 05:25:40|439.9|438|439.92|438.02|439.96|438.06|439.9|438|5
1732080280000|2024-11-20 05:24:40|439.65|437.75|439.64|437.74|439.65|437.75|439.63|437.73|4
1732080350000|2024-11-20 05:25:50|439.93|438.03|439.93|438.03|439.93|438.03|439.93|438.03|1
1732080290000|2024-11-20 05:24:50|439.63|437.73|439.61|437.71|439.63|437.73|439.61|437.71|5
1732080360000|2024-11-20 05:26:00|439.94|438.04|440.1|438.2|440.11|438.21|439.94|438.04|14
1732080370000|2024-11-20 05:26:10|440.09|438.19|440.33|438.43|440.33|438.43|440.09|438.19|15
1732080300000|2024-11-20 05:25:00|439.43|437.53|439.47|437.57|439.49|437.59|439.43|437.53|5
1732080380000|2024-11-20 05:26:20|440.32|438.42|440.34|438.44|440.35|438.45|440.32|438.42|9
1732080310000|2024-11-20 05:25:10|439.5|437.6|439.64|437.74|439.64|437.74|439.47|437.57|5
1732080390000|2024-11-20 05:26:30|440.33|438.43|440.45|438.55|440.45|438.55|440.33|438.43|7
1732080400000|2024-11-20 05:26:40|440.46|438.56|440.29|438.39|440.49|438.59|440.28|438.38|10
1732080320000|2024-11-20 05:25:20|439.65|437.75|439.66|437.76|439.66|437.76|439.64|437.74|6
1732080410000|2024-11-20 05:26:50|440.3|438.4|440.34|438.44|440.34|438.44|440.3|438.4|9
1732080330000|2024-11-20 05:25:30|439.67|437.77|439.92|438.02|439.92|438.02|439.67|437.77|6
1732080420000|2024-11-20 05:27:00|440.35|438.45|440.68|438.78|440.68|438.78|440.35|438.45|14
1732080430000|2024-11-20 05:27:10|440.69|438.79|440.78|438.88|440.78|438.88|440.69|438.79|10
1732080340000|2024-11-20 05:25:40|439.9|438|439.92|438.02|439.96|438.06|439.9|438|5
1732080440000|2024-11-20 05:27:20|440.79|438.89|440.67|438.77|440.79|438.89|440.65|438.75|9
1732080450000|2024-11-20 05:27:30|440.68|438.78|440.69|438.79|440.69|438.79|440.67|438.77|4
1732080350000|2024-11-20 05:25:50|439.93|438.03|439.93|438.03|439.93|438.03|439.93|438.03|1
1732080460000|2024-11-20 05:27:40|440.57|438.67|440.22|438.32|440.59|438.69|440.22|438.32|9
1732080360000|2024-11-20 05:26:00|439.94|438.04|440.1|438.2|440.11|438.21|439.94|438.04|14
1732080470000|2024-11-20 05:27:50|440.21|438.31|440.26|438.36|440.26|438.36|440.21|438.31|7
1732080480000|2024-11-20 05:28:00|440.32|438.42|440.37|438.47|440.39|438.49|440.27|438.37|11
1732080370000|2024-11-20 05:26:10|440.09|438.19|440.33|438.43|440.33|438.43|440.09|438.19|15
1732080490000|2024-11-20 05:28:10|440.38|438.48|440.39|438.49|440.39|438.49|440.38|438.48|2
1732080380000|2024-11-20 05:26:20|440.32|438.42|440.34|438.44|440.35|438.45|440.32|438.42|9
1732080500000|2024-11-20 05:28:20|440.4|438.5|440.51|438.61|440.51|438.61|440.4|438.5|7
1732080510000|2024-11-20 05:28:30|440.52|438.62|440.55|438.65|440.55|438.65|440.51|438.61|7
1732080390000|2024-11-20 05:26:30|440.33|438.43|440.45|438.55|440.45|438.55|440.33|438.43|7
1732080520000|2024-11-20 05:28:40|440.56|438.66|440.58|438.68|440.58|438.68|440.55|438.65|3
1732080400000|2024-11-20 05:26:40|440.46|438.56|440.29|438.39|440.49|438.59|440.28|438.38|10
1732080530000|2024-11-20 05:28:50|440.59|438.69|440.74|438.84|440.74|438.84|440.59|438.69|7
1732080540000|2024-11-20 05:29:00|440.75|438.85|440.76|438.86|440.76|438.86|440.75|438.85|2
1732080410000|2024-11-20 05:26:50|440.3|438.4|440.34|438.44|440.34|438.44|440.3|438.4|9
1732080550000|2024-11-20 05:29:10|440.74|438.84|440.65|438.75|440.76|438.86|440.62|438.72|13
1732080560000|2024-11-20 05:29:20|440.64|438.74|440.71|438.81|440.71|438.81|440.64|438.74|5
1732080420000|2024-11-20 05:27:00|440.35|438.45|440.68|438.78|440.68|438.78|440.35|438.45|14
1732080570000|2024-11-20 05:29:30|440.72|438.82|440.8|438.9|440.8|438.9|440.72|438.82|6
1732080430000|2024-11-20 05:27:10|440.69|438.79|440.78|438.88|440.78|438.88|440.69|438.79|10
1732080580000|2024-11-20 05:29:40|440.78|438.88|440.8|438.9|440.8|438.9|440.77|438.87|6
1732080440000|2024-11-20 05:27:20|440.79|438.89|440.67|438.77|440.79|438.89|440.65|438.75|9
1732080590000|2024-11-20 05:29:50|440.81|438.91|440.85|438.95|440.85|438.95|440.81|438.91|5
1732080450000|2024-11-20 05:27:30|440.68|438.78|440.69|438.79|440.69|438.79|440.67|438.77|4
1732080600000|2024-11-20 05:30:00|440.78|438.88|440.52|438.62|440.83|438.93|440.52|438.62|12
1732080460000|2024-11-20 05:27:40|440.57|438.67|440.22|438.32|440.59|438.69|440.22|438.32|9
1732080610000|2024-11-20 05:30:10|440.51|438.61|440.73|438.83|440.73|438.83|440.49|438.59|16
1732080620000|2024-11-20 05:30:20|440.74|438.84|440.91|439.01|440.91|439.01|440.74|438.84|6
1732080470000|2024-11-20 05:27:50|440.21|438.31|440.26|438.36|440.26|438.36|440.21|438.31|7
1732080630000|2024-11-20 05:30:30|440.92|439.02|440.85|438.95|440.92|439.02|440.85|438.95|8
1732080480000|2024-11-20 05:28:00|440.32|438.42|440.37|438.47|440.39|438.49|440.27|438.37|11
1732080640000|2024-11-20 05:30:40|440.84|438.94|440.8|438.9|440.84|438.94|440.8|438.9|7
1732080650000|2024-11-20 05:30:50|440.79|438.89|440.53|438.63|440.79|438.89|440.52|438.62|12
1732080490000|2024-11-20 05:28:10|440.38|438.48|440.39|438.49|440.39|438.49|440.38|438.48|2
1732080660000|2024-11-20 05:31:00|440.54|438.64|440.57|438.67|440.57|438.67|440.54|438.64|4
1732080500000|2024-11-20 05:28:20|440.4|438.5|440.51|438.61|440.51|438.61|440.4|438.5|7
1732080670000|2024-11-20 05:31:10|440.58|438.68|440.49|438.59|440.58|438.68|440.47|438.57|10
1732080680000|2024-11-20 05:31:20|440.5|438.6|440.58|438.68|440.58|438.68|440.5|438.6|6
1732080510000|2024-11-20 05:28:30|440.52|438.62|440.55|438.65|440.55|438.65|440.51|438.61|7
1732080690000|2024-11-20 05:31:30|440.59|438.69|440.37|438.47|440.59|438.69|440.37|438.47|11
1732080700000|2024-11-20 05:31:40|440.38|438.48|440.27|438.37|440.39|438.49|440.27|438.37|6
1732080520000|2024-11-20 05:28:40|440.56|438.66|440.58|438.68|440.58|438.68|440.55|438.65|3
1732080710000|2024-11-20 05:31:50|440.28|438.38|440.3|438.4|440.3|438.4|440.28|438.38|4
1732080530000|2024-11-20 05:28:50|440.59|438.69|440.74|438.84|440.74|438.84|440.59|438.69|7
1732080720000|2024-11-20 05:32:00|440.29|438.39|439.7|437.8|440.3|438.4|439.7|437.8|16
1732080730000|2024-11-20 05:32:10|439.69|437.79|439.7|437.8|439.7|437.8|439.63|437.73|7
1732080540000|2024-11-20 05:29:00|440.75|438.85|440.76|438.86|440.76|438.86|440.75|438.85|2
1732080740000|2024-11-20 05:32:20|439.71|437.81|439.94|438.04|439.94|438.04|439.71|437.81|12
1732080550000|2024-11-20 05:29:10|440.74|438.84|440.65|438.75|440.76|438.86|440.62|438.72|13
1732080750000|2024-11-20 05:32:30|439.97|438.07|440.02|438.12|440.02|438.12|439.97|438.07|6
1732080760000|2024-11-20 05:32:40|440.03|438.13|440.03|438.13|440.03|438.13|440.03|438.13|1
1732080560000|2024-11-20 05:29:20|440.64|438.74|440.71|438.81|440.71|438.81|440.64|438.74|5
1732080770000|2024-11-20 05:32:50|440.04|438.14|440.07|438.17|440.07|438.17|440.04|438.14|4
1732080570000|2024-11-20 05:29:30|440.72|438.82|440.8|438.9|440.8|438.9|440.72|438.82|6
1732080780000|2024-11-20 05:33:00|440.08|438.18|440.11|438.21|440.11|438.21|440.04|438.14|8
1732080790000|2024-11-20 05:33:10|440.12|438.22|440.16|438.26|440.16|438.26|440.12|438.22|4
1732080580000|2024-11-20 05:29:40|440.78|438.88|440.8|438.9|440.8|438.9|440.77|438.87|6
1732080800000|2024-11-20 05:33:20|440.17|438.27|440.19|438.29|440.2|438.3|440.17|438.27|5
1732080590000|2024-11-20 05:29:50|440.81|438.91|440.85|438.95|440.85|438.95|440.81|438.91|5
1732080810000|2024-11-20 05:33:30|440.14|438.24|439.99|438.09|440.14|438.24|439.97|438.07|8
1732080820000|2024-11-20 05:33:40|440|438.1|440.02|438.12|440.02|438.12|440|438.1|5
1732080600000|2024-11-20 05:30:00|440.78|438.88|440.52|438.62|440.83|438.93|440.52|438.62|12
1732080830000|2024-11-20 05:33:50|440.01|438.11|439.8|437.9|440.01|438.11|439.8|437.9|7
1732080840000|2024-11-20 05:34:00|439.81|437.91|439.81|437.91|439.81|437.91|439.81|437.91|1
1732080610000|2024-11-20 05:30:10|440.51|438.61|440.73|438.83|440.73|438.83|440.49|438.59|16
1732080850000|2024-11-20 05:34:10|439.82|437.92|439.84|437.94|439.86|437.96|439.78|437.88|8
1732080860000|2024-11-20 05:34:20|439.87|437.97|439.8|437.9|439.87|437.97|439.78|437.88|4
1732080620000|2024-11-20 05:30:20|440.74|438.84|440.91|439.01|440.91|439.01|440.74|438.84|6
1732080870000|2024-11-20 05:34:30|439.81|437.91|439.83|437.93|439.83|437.93|439.81|437.91|5
1732080630000|2024-11-20 05:30:30|440.92|439.02|440.85|438.95|440.92|439.02|440.85|438.95|8
1732080880000|2024-11-20 05:34:40|439.84|437.94|439.86|437.96|439.86|437.96|439.84|437.94|3
1732080890000|2024-11-20 05:34:50|439.85|437.95|439.84|437.94|439.85|437.95|439.84|437.94|2
1732080640000|2024-11-20 05:30:40|440.84|438.94|440.8|438.9|440.84|438.94|440.8|438.9|7
1732080900000|2024-11-20 05:35:00|439.85|437.95|439.57|437.67|439.85|437.95|439.57|437.67|12
1732080650000|2024-11-20 05:30:50|440.79|438.89|440.53|438.63|440.79|438.89|440.52|438.62|12
1732080910000|2024-11-20 05:35:10|439.56|437.66|439.37|437.47|439.56|437.66|439.28|437.38|18
1732080920000|2024-11-20 05:35:20|439.38|437.48|439.29|437.39|439.38|437.48|439.28|437.38|9
1732080660000|2024-11-20 05:31:00|440.54|438.64|440.57|438.67|440.57|438.67|440.54|438.64|4
1732080930000|2024-11-20 05:35:30|439.15|437.25|439.35|437.45|439.35|437.45|439.15|437.25|7
1732080670000|2024-11-20 05:31:10|440.58|438.68|440.49|438.59|440.58|438.68|440.47|438.57|10
1732080940000|2024-11-20 05:35:40|439.36|437.46|439.33|437.43|439.37|437.47|439.32|437.42|5
1732080950000|2024-11-20 05:35:50|439.21|437.31|439.2|437.3|439.21|437.31|439.2|437.3|2
1732080680000|2024-11-20 05:31:20|440.5|438.6|440.58|438.68|440.58|438.68|440.5|438.6|6
1732080960000|2024-11-20 05:36:00|439.21|437.31|439.17|437.27|439.21|437.31|439.17|437.27|4
1732080690000|2024-11-20 05:31:30|440.59|438.69|440.37|438.47|440.59|438.69|440.37|438.47|11
1732080970000|2024-11-20 05:36:10|439.18|437.28|439.28|437.38|439.3|437.4|439.17|437.27|8
1732080980000|2024-11-20 05:36:20|439.27|437.37|439.24|437.34|439.27|437.37|439.24|437.34|4
1732080700000|2024-11-20 05:31:40|440.38|438.48|440.27|438.37|440.39|438.49|440.27|438.37|6
1732080990000|2024-11-20 05:36:30|439.25|437.35|439.26|437.36|439.26|437.36|439.25|437.35|2
1732081000000|2024-11-20 05:36:40|439.28|437.38|439.31|437.41|439.31|437.41|439.28|437.38|4
1732080710000|2024-11-20 05:31:50|440.28|438.38|440.3|438.4|440.3|438.4|440.28|438.38|4
1732081010000|2024-11-20 05:36:50|439.32|437.42|439.43|437.53|439.43|437.53|439.32|437.42|6
1732080720000|2024-11-20 05:32:00|440.29|438.39|439.7|437.8|440.3|438.4|439.7|437.8|16
1732081020000|2024-11-20 05:37:00|439.44|437.54|439.4|437.5|439.45|437.55|439.4|437.5|4
1732080730000|2024-11-20 05:32:10|439.69|437.79|439.7|437.8|439.7|437.8|439.63|437.73|7
1732081030000|2024-11-20 05:37:10|439.39|437.49|439.38|437.48|439.39|437.49|439.38|437.48|2
1732080740000|2024-11-20 05:32:20|439.71|437.81|439.94|438.04|439.94|438.04|439.71|437.81|12
1732081040000|2024-11-20 05:37:20|439.37|437.47|439.03|437.13|439.37|437.47|439.03|437.13|13
1732081050000|2024-11-20 05:37:30|438.99|437.09|439.03|437.13|439.04|437.14|438.99|437.09|5
1732080750000|2024-11-20 05:32:30|439.97|438.07|440.02|438.12|440.02|438.12|439.97|438.07|6
1732081060000|2024-11-20 05:37:40|439.04|437.14|439.07|437.17|439.07|437.17|439.04|437.14|4
1732080760000|2024-11-20 05:32:40|440.03|438.13|440.03|438.13|440.03|438.13|440.03|438.13|1
1732081070000|2024-11-20 05:37:50|439.17|437.27|439.17|437.27|439.22|437.32|439.14|437.24|6
1732081080000|2024-11-20 05:38:00|439.13|437.23|439.38|437.48|439.38|437.48|439.13|437.23|10
1732080770000|2024-11-20 05:32:50|440.04|438.14|440.07|438.17|440.07|438.17|440.04|438.14|4
1732081090000|2024-11-20 05:38:10|439.39|437.49|439.42|437.52|439.45|437.55|439.39|437.49|5
1732080780000|2024-11-20 05:33:00|440.08|438.18|440.11|438.21|440.11|438.21|440.04|438.14|8
1732081100000|2024-11-20 05:38:20|439.43|437.53|439.35|437.45|439.43|437.53|439.35|437.45|6
1732081110000|2024-11-20 05:38:30|439.34|437.44|439.31|437.41|439.34|437.44|439.31|437.41|4
1732080790000|2024-11-20 05:33:10|440.12|438.22|440.16|438.26|440.16|438.26|440.12|438.22|4
1732081120000|2024-11-20 05:38:40|439.3|437.4|439.14|437.24|439.3|437.4|439.09|437.19|5
1732081130000|2024-11-20 05:38:50|439.13|437.23|438.79|436.89|439.13|437.23|438.75|436.85|18
1732080800000|2024-11-20 05:33:20|440.17|438.27|440.19|438.29|440.2|438.3|440.17|438.27|5
1732081140000|2024-11-20 05:39:00|438.78|436.88|439.01|437.11|439.04|437.14|438.77|436.87|7
1732080810000|2024-11-20 05:33:30|440.14|438.24|439.99|438.09|440.14|438.24|439.97|438.07|8
1732081150000|2024-11-20 05:39:10|439|437.1|438.87|436.97|439|437.1|438.86|436.96|16
1732081160000|2024-11-20 05:39:20|438.82|436.92|438.84|436.94|438.84|436.94|438.81|436.91|5
1732080820000|2024-11-20 05:33:40|440|438.1|440.02|438.12|440.02|438.12|440|438.1|5
1732081170000|2024-11-20 05:39:30|438.83|436.93|438.78|436.88|438.83|436.93|438.78|436.88|5
1732080830000|2024-11-20 05:33:50|440.01|438.11|439.8|437.9|440.01|438.11|439.8|437.9|7
1732081180000|2024-11-20 05:39:40|438.77|436.87|438.7|436.8|438.77|436.87|438.7|436.8|9
1732080840000|2024-11-20 05:34:00|439.81|437.91|439.81|437.91|439.81|437.91|439.81|437.91|1
1732081190000|2024-11-20 05:39:50|438.5|436.6|438.52|436.62|438.66|436.76|438.5|436.6|7
1732080850000|2024-11-20 05:34:10|439.82|437.92|439.84|437.94|439.86|437.96|439.78|437.88|8
1732080860000|2024-11-20 05:34:20|439.87|437.97|439.8|437.9|439.87|437.97|439.78|437.88|4
1732081200000|2024-11-20 05:40:00|438.51|436.61|438.52|436.62|438.52|436.62|438.51|436.61|4
1732080870000|2024-11-20 05:34:30|439.81|437.91|439.83|437.93|439.83|437.93|439.81|437.91|5
1732081210000|2024-11-20 05:40:10|438.51|436.61|438.68|436.78|438.69|436.79|438.51|436.61|6
1732080880000|2024-11-20 05:34:40|439.84|437.94|439.86|437.96|439.86|437.96|439.84|437.94|3
1732081220000|2024-11-20 05:40:20|438.67|436.77|438.53|436.63|438.67|436.77|438.53|436.63|4
1732081230000|2024-11-20 05:40:30|438.52|436.62|438.48|436.58|438.52|436.62|438.48|436.58|5
1732080890000|2024-11-20 05:34:50|439.85|437.95|439.84|437.94|439.85|437.95|439.84|437.94|2
1732081240000|2024-11-20 05:40:40|438.47|436.57|438.45|436.55|438.47|436.57|438.45|436.55|5
1732081250000|2024-11-20 05:40:50|438.44|436.54|438.34|436.44|438.44|436.54|438.34|436.44|5
1732080900000|2024-11-20 05:35:00|439.85|437.95|439.57|437.67|439.85|437.95|439.57|437.67|12
1732081260000|2024-11-20 05:41:00|438.33|436.43|438.31|436.41|438.33|436.43|438.31|436.41|3
1732081270000|2024-11-20 05:41:10|438.47|436.57|438.61|436.71|438.62|436.72|438.47|436.57|9
1732080910000|2024-11-20 05:35:10|439.56|437.66|439.37|437.47|439.56|437.66|439.28|437.38|18
1732081280000|2024-11-20 05:41:20|438.62|436.72|438.65|436.75|438.66|436.76|438.62|436.72|11
1732080920000|2024-11-20 05:35:20|439.38|437.48|439.29|437.39|439.38|437.48|439.28|437.38|9
1732081290000|2024-11-20 05:41:30|438.66|436.76|438.66|436.76|438.66|436.76|438.65|436.75|3
1732080930000|2024-11-20 05:35:30|439.15|437.25|439.35|437.45|439.35|437.45|439.15|437.25|7
1732080940000|2024-11-20 05:35:40|439.36|437.46|439.33|437.43|439.37|437.47|439.32|437.42|5
1732081300000|2024-11-20 05:41:40|438.67|436.77|438.7|436.8|438.7|436.8|438.67|436.77|4
1732080950000|2024-11-20 05:35:50|439.21|437.31|439.2|437.3|439.21|437.31|439.2|437.3|2
1732081310000|2024-11-20 05:41:50|438.71|436.81|438.79|436.89|438.79|436.89|438.71|436.81|4
1732080960000|2024-11-20 05:36:00|439.21|437.31|439.17|437.27|439.21|437.31|439.17|437.27|4
1732081320000|2024-11-20 05:42:00|438.87|436.97|438.86|436.96|438.87|436.97|438.84|436.94|6
1732080970000|2024-11-20 05:36:10|439.18|437.28|439.28|437.38|439.3|437.4|439.17|437.27|8
1732081330000|2024-11-20 05:42:10|438.85|436.95|438.67|436.77|438.85|436.95|438.66|436.76|5
1732080980000|2024-11-20 05:36:20|439.27|437.37|439.24|437.34|439.27|437.37|439.24|437.34|4
1732081340000|2024-11-20 05:42:20|438.68|436.78|438.69|436.79|438.69|436.79|438.68|436.78|2
1732080990000|2024-11-20 05:36:30|439.25|437.35|439.26|437.36|439.26|437.36|439.25|437.35|2
1732081350000|2024-11-20 05:42:30|438.68|436.78|438.67|436.77|438.68|436.78|438.67|436.77|2
1732081000000|2024-11-20 05:36:40|439.28|437.38|439.31|437.41|439.31|437.41|439.28|437.38|4
1732081360000|2024-11-20 05:42:40|438.66|436.76|438.35|436.45|438.66|436.76|438.35|436.45|12
1732081010000|2024-11-20 05:36:50|439.32|437.42|439.43|437.53|439.43|437.53|439.32|437.42|6
1732081370000|2024-11-20 05:42:50|438.36|436.46|438.37|436.47|438.37|436.47|438.36|436.46|6
1732081020000|2024-11-20 05:37:00|439.44|437.54|439.4|437.5|439.45|437.55|439.4|437.5|4
1732081380000|2024-11-20 05:43:00|438.38|436.48|438.44|436.54|438.44|436.54|438.38|436.48|3
1732081030000|2024-11-20 05:37:10|439.39|437.49|439.38|437.48|439.39|437.49|439.38|437.48|2
1732081390000|2024-11-20 05:43:10|438.45|436.55|438.52|436.62|438.52|436.62|438.45|436.55|3
1732081040000|2024-11-20 05:37:20|439.37|437.47|439.03|437.13|439.37|437.47|439.03|437.13|13
1732081400000|2024-11-20 05:43:20|438.56|436.66|438.56|436.66|438.56|436.66|438.55|436.65|3
1732081050000|2024-11-20 05:37:30|438.99|437.09|439.03|437.13|439.04|437.14|438.99|437.09|5
1732081410000|2024-11-20 05:43:30|438.55|436.65|438.51|436.61|438.55|436.65|438.5|436.6|6
1732081060000|2024-11-20 05:37:40|439.04|437.14|439.07|437.17|439.07|437.17|439.04|437.14|4
1732081420000|2024-11-20 05:43:40|438.5|436.6|438.36|436.46|438.51|436.61|438.35|436.45|9
1732081070000|2024-11-20 05:37:50|439.17|437.27|439.17|437.27|439.22|437.32|439.14|437.24|6
1732081430000|2024-11-20 05:43:50|438.37|436.47|438.38|436.48|438.38|436.48|438.36|436.46|7
1732081080000|2024-11-20 05:38:00|439.13|437.23|439.38|437.48|439.38|437.48|439.13|437.23|10
1732081440000|2024-11-20 05:44:00|438.39|436.49|438.42|436.52|438.42|436.52|438.39|436.49|4
1732081090000|2024-11-20 05:38:10|439.39|437.49|439.42|437.52|439.45|437.55|439.39|437.49|5
1732081450000|2024-11-20 05:44:10|438.43|436.53|438.5|436.6|438.5|436.6|438.43|436.53|7
1732081100000|2024-11-20 05:38:20|439.43|437.53|439.35|437.45|439.43|437.53|439.35|437.45|6
1732081460000|2024-11-20 05:44:20|438.62|436.72|438.64|436.74|438.64|436.74|438.54|436.64|7
1732081110000|2024-11-20 05:38:30|439.34|437.44|439.31|437.41|439.34|437.44|439.31|437.41|4
1732081470000|2024-11-20 05:44:30|438.65|436.75|438.58|436.68|438.66|436.76|438.55|436.65|6
1732081120000|2024-11-20 05:38:40|439.3|437.4|439.14|437.24|439.3|437.4|439.09|437.19|5
1732081480000|2024-11-20 05:44:40|438.59|436.69|438.84|436.94|438.84|436.94|438.59|436.69|13
1732081130000|2024-11-20 05:38:50|439.13|437.23|438.79|436.89|439.13|437.23|438.75|436.85|18
1732081490000|2024-11-20 05:44:50|438.85|436.95|438.89|436.99|438.89|436.99|438.85|436.95|5
1732081140000|2024-11-20 05:39:00|438.78|436.88|439.01|437.11|439.04|437.14|438.77|436.87|7
1732081500000|2024-11-20 05:45:00|438.9|437|438.83|436.93|438.9|437|438.83|436.93|7
1732081150000|2024-11-20 05:39:10|439|437.1|438.87|436.97|439|437.1|438.86|436.96|16
1732081510000|2024-11-20 05:45:10|438.82|436.92|438.61|436.71|438.82|436.92|438.61|436.71|13
1732081160000|2024-11-20 05:39:20|438.82|436.92|438.84|436.94|438.84|436.94|438.81|436.91|5
1732081520000|2024-11-20 05:45:20|438.6|436.7|438.67|436.77|438.67|436.77|438.59|436.69|5
1732081170000|2024-11-20 05:39:30|438.83|436.93|438.78|436.88|438.83|436.93|438.78|436.88|5
1732081530000|2024-11-20 05:45:30|438.66|436.76|438.62|436.72|438.66|436.76|438.6|436.7|4
1732081180000|2024-11-20 05:39:40|438.77|436.87|438.7|436.8|438.77|436.87|438.7|436.8|9
1732081540000|2024-11-20 05:45:40|438.67|436.77|438.54|436.64|438.67|436.77|438.54|436.64|5
1732081190000|2024-11-20 05:39:50|438.5|436.6|438.52|436.62|438.66|436.76|438.5|436.6|7
1732081550000|2024-11-20 05:45:50|438.55|436.65|438.53|436.63|438.55|436.65|438.53|436.63|3
1732081200000|2024-11-20 05:40:00|438.51|436.61|438.52|436.62|438.52|436.62|438.51|436.61|4
1732081560000|2024-11-20 05:46:00|438.41|436.51|438.3|436.4|438.41|436.51|438.29|436.39|6
1732081210000|2024-11-20 05:40:10|438.51|436.61|438.68|436.78|438.69|436.79|438.51|436.61|6
1732081570000|2024-11-20 05:46:10|438.31|436.41|438.47|436.57|438.47|436.57|438.31|436.41|7
1732081220000|2024-11-20 05:40:20|438.67|436.77|438.53|436.63|438.67|436.77|438.53|436.63|4
1732081580000|2024-11-20 05:46:20|438.48|436.58|438.5|436.6|438.5|436.6|438.48|436.58|3
1732081230000|2024-11-20 05:40:30|438.52|436.62|438.48|436.58|438.52|436.62|438.48|436.58|5
1732081590000|2024-11-20 05:46:30|438.54|436.64|438.55|436.65|438.56|436.66|438.54|436.64|5
1732081240000|2024-11-20 05:40:40|438.47|436.57|438.45|436.55|438.47|436.57|438.45|436.55|5
1732081600000|2024-11-20 05:46:40|438.56|436.66|438.68|436.78|438.7|436.8|438.56|436.66|4
1732081250000|2024-11-20 05:40:50|438.44|436.54|438.34|436.44|438.44|436.54|438.34|436.44|5
1732081610000|2024-11-20 05:46:50|438.67|436.77|438.67|436.77|438.67|436.77|438.67|436.77|1
1732081260000|2024-11-20 05:41:00|438.33|436.43|438.31|436.41|438.33|436.43|438.31|436.41|3
1732081620000|2024-11-20 05:47:00|438.71|436.81|438.84|436.94|438.88|436.98|438.71|436.81|8
1732081270000|2024-11-20 05:41:10|438.47|436.57|438.61|436.71|438.62|436.72|438.47|436.57|9
1732081630000|2024-11-20 05:47:10|438.85|436.95|438.94|437.04|438.94|437.04|438.85|436.95|4
1732081280000|2024-11-20 05:41:20|438.62|436.72|438.65|436.75|438.66|436.76|438.62|436.72|11
1732081640000|2024-11-20 05:47:20|438.95|437.05|439.1|437.2|439.1|437.2|438.95|437.05|6
1732081290000|2024-11-20 05:41:30|438.66|436.76|438.66|436.76|438.66|436.76|438.65|436.75|3
1732081650000|2024-11-20 05:47:30|439.11|437.21|439.32|437.42|439.32|437.42|439.11|437.21|13
1732081300000|2024-11-20 05:41:40|438.67|436.77|438.7|436.8|438.7|436.8|438.67|436.77|4
1732081660000|2024-11-20 05:47:40|439.39|437.49|439.36|437.46|439.39|437.49|439.36|437.46|2
1732081310000|2024-11-20 05:41:50|438.71|436.81|438.79|436.89|438.79|436.89|438.71|436.81|4
1732081670000|2024-11-20 05:47:50|439.37|437.47|439.5|437.6|439.51|437.61|439.37|437.47|10
1732081320000|2024-11-20 05:42:00|438.87|436.97|438.86|436.96|438.87|436.97|438.84|436.94|6
1732081680000|2024-11-20 05:48:00|439.51|437.61|439.74|437.84|439.74|437.84|439.51|437.61|12
1732081330000|2024-11-20 05:42:10|438.85|436.95|438.67|436.77|438.85|436.95|438.66|436.76|5
1732081690000|2024-11-20 05:48:10|439.83|437.93|439.91|438.01|439.95|438.05|439.82|437.92|17
1732081340000|2024-11-20 05:42:20|438.68|436.78|438.69|436.79|438.69|436.79|438.68|436.78|2
1732081700000|2024-11-20 05:48:20|439.92|438.02|440.04|438.14|440.04|438.14|439.92|438.02|7
1732081350000|2024-11-20 05:42:30|438.68|436.78|438.67|436.77|438.68|436.78|438.67|436.77|2
1732081710000|2024-11-20 05:48:30|440.03|438.13|440.12|438.22|440.12|438.22|440.01|438.11|9
1732081360000|2024-11-20 05:42:40|438.66|436.76|438.35|436.45|438.66|436.76|438.35|436.45|12
1732081720000|2024-11-20 05:48:40|440.13|438.23|440.13|438.23|440.13|438.23|440.13|438.23|1
1732081370000|2024-11-20 05:42:50|438.36|436.46|438.37|436.47|438.37|436.47|438.36|436.46|6
1732081730000|2024-11-20 05:48:50|440.12|438.22|440.08|438.18|440.12|438.22|440.08|438.18|2
1732081380000|2024-11-20 05:43:00|438.38|436.48|438.44|436.54|438.44|436.54|438.38|436.48|3
1732081740000|2024-11-20 05:49:00|440.1|438.2|440.14|438.24|440.15|438.25|440.1|438.2|3
1732081390000|2024-11-20 05:43:10|438.45|436.55|438.52|436.62|438.52|436.62|438.45|436.55|3
1732081750000|2024-11-20 05:49:10|440.13|438.23|440.03|438.13|440.13|438.23|440.01|438.11|5
1732081400000|2024-11-20 05:43:20|438.56|436.66|438.56|436.66|438.56|436.66|438.55|436.65|3
1732081770000|2024-11-20 05:49:30|440.04|438.14|440.16|438.26|440.2|438.3|440.03|438.13|6
1732081410000|2024-11-20 05:43:30|438.55|436.65|438.51|436.61|438.55|436.65|438.5|436.6|6
1732081780000|2024-11-20 05:49:40|440.24|438.34|440.28|438.38|440.31|438.41|440.23|438.33|7
1732081420000|2024-11-20 05:43:40|438.5|436.6|438.36|436.46|438.51|436.61|438.35|436.45|9
1732081790000|2024-11-20 05:49:50|440.29|438.39|440.35|438.45|440.35|438.45|440.29|438.39|4
1732081430000|2024-11-20 05:43:50|438.37|436.47|438.38|436.48|438.38|436.48|438.36|436.46|7
1732081440000|2024-11-20 05:44:00|438.39|436.49|438.42|436.52|438.42|436.52|438.39|436.49|4
1732081800000|2024-11-20 05:50:00|440.34|438.44|440.42|438.52|440.43|438.53|440.34|438.44|5
1732081450000|2024-11-20 05:44:10|438.43|436.53|438.5|436.6|438.5|436.6|438.43|436.53|7
1732081810000|2024-11-20 05:50:10|440.36|438.46|440.59|438.69|440.59|438.69|440.36|438.46|10
1732081460000|2024-11-20 05:44:20|438.62|436.72|438.64|436.74|438.64|436.74|438.54|436.64|7
1732081820000|2024-11-20 05:50:20|440.6|438.7|440.77|438.87|440.8|438.9|440.6|438.7|14
1732081470000|2024-11-20 05:44:30|438.65|436.75|438.58|436.68|438.66|436.76|438.55|436.65|6
1732081830000|2024-11-20 05:50:30|440.76|438.86|440.76|438.86|440.76|438.86|440.74|438.84|7
1732081480000|2024-11-20 05:44:40|438.59|436.69|438.84|436.94|438.84|436.94|438.59|436.69|13
1732081840000|2024-11-20 05:50:40|440.69|438.79|440.67|438.77|440.69|438.79|440.67|438.77|5
1732081490000|2024-11-20 05:44:50|438.85|436.95|438.89|436.99|438.89|436.99|438.85|436.95|5
1732081850000|2024-11-20 05:50:50|440.68|438.78|440.67|438.77|440.68|438.78|440.67|438.77|4
1732081500000|2024-11-20 05:45:00|438.9|437|438.83|436.93|438.9|437|438.83|436.93|7
1732081860000|2024-11-20 05:51:00|440.7|438.8|440.63|438.73|440.7|438.8|440.63|438.73|4
1732081510000|2024-11-20 05:45:10|438.82|436.92|438.61|436.71|438.82|436.92|438.61|436.71|13
1732081870000|2024-11-20 05:51:10|440.64|438.74|440.81|438.91|440.81|438.91|440.64|438.74|5
1732081520000|2024-11-20 05:45:20|438.6|436.7|438.67|436.77|438.67|436.77|438.59|436.69|5
1732081880000|2024-11-20 05:51:20|440.82|438.92|440.84|438.94|440.84|438.94|440.81|438.91|6
1732081530000|2024-11-20 05:45:30|438.66|436.76|438.62|436.72|438.66|436.76|438.6|436.7|4
1732081900000|2024-11-20 05:51:40|440.83|438.93|440.83|438.93|440.83|438.93|440.82|438.92|3
1732081540000|2024-11-20 05:45:40|438.67|436.77|438.54|436.64|438.67|436.77|438.54|436.64|5
1732081910000|2024-11-20 05:51:50|440.82|438.92|440.79|438.89|440.82|438.92|440.79|438.89|3
1732081550000|2024-11-20 05:45:50|438.55|436.65|438.53|436.63|438.55|436.65|438.53|436.63|3
1732081920000|2024-11-20 05:52:00|440.63|438.73|440.77|438.87|440.77|438.87|440.63|438.73|4
1732081560000|2024-11-20 05:46:00|438.41|436.51|438.3|436.4|438.41|436.51|438.29|436.39|6
1732081930000|2024-11-20 05:52:10|440.78|438.88|440.95|439.05|440.95|439.05|440.77|438.87|10
1732081570000|2024-11-20 05:46:10|438.31|436.41|438.47|436.57|438.47|436.57|438.31|436.41|7
1732081940000|2024-11-20 05:52:20|440.96|439.06|440.98|439.08|440.98|439.08|440.96|439.06|3
1732081950000|2024-11-20 05:52:30|440.99|439.09|441.01|439.11|441.01|439.11|440.96|439.06|5
1732081580000|2024-11-20 05:46:20|438.48|436.58|438.5|436.6|438.5|436.6|438.48|436.58|3
1732081960000|2024-11-20 05:52:40|441.02|439.12|440.86|438.96|441.03|439.13|440.86|438.96|5
1732081590000|2024-11-20 05:46:30|438.54|436.64|438.55|436.65|438.56|436.66|438.54|436.64|5
1732081970000|2024-11-20 05:52:50|440.85|438.95|440.8|438.9|440.85|438.95|440.8|438.9|6
1732081600000|2024-11-20 05:46:40|438.56|436.66|438.68|436.78|438.7|436.8|438.56|436.66|4
1732081610000|2024-11-20 05:46:50|438.67|436.77|438.67|436.77|438.67|436.77|438.67|436.77|1
1732081980000|2024-11-20 05:53:00|440.81|438.91|440.85|438.95|440.86|438.96|440.81|438.91|5
1732081620000|2024-11-20 05:47:00|438.71|436.81|438.84|436.94|438.88|436.98|438.71|436.81|8
1732081990000|2024-11-20 05:53:10|440.84|438.94|440.72|438.82|440.84|438.94|440.72|438.82|6
1732081630000|2024-11-20 05:47:10|438.85|436.95|438.94|437.04|438.94|437.04|438.85|436.95|4
1732082000000|2024-11-20 05:53:20|440.71|438.81|440.68|438.78|440.71|438.81|440.68|438.78|4
1732081640000|2024-11-20 05:47:20|438.95|437.05|439.1|437.2|439.1|437.2|438.95|437.05|6
1732082010000|2024-11-20 05:53:30|440.67|438.77|440.47|438.57|440.67|438.77|440.46|438.56|8
1732081650000|2024-11-20 05:47:30|439.11|437.21|439.32|437.42|439.32|437.42|439.11|437.21|13
1732082030000|2024-11-20 05:53:50|440.46|438.56|440.53|438.63|440.54|438.64|440.46|438.56|6
1732081660000|2024-11-20 05:47:40|439.39|437.49|439.36|437.46|439.39|437.49|439.36|437.46|2
1732082040000|2024-11-20 05:54:00|440.52|438.62|440.51|438.61|440.52|438.62|440.51|438.61|2
1732081670000|2024-11-20 05:47:50|439.37|437.47|439.5|437.6|439.51|437.61|439.37|437.47|10
1732082050000|2024-11-20 05:54:10|440.5|438.6|440.42|438.52|440.5|438.6|440.42|438.52|5
1732081680000|2024-11-20 05:48:00|439.51|437.61|439.74|437.84|439.74|437.84|439.51|437.61|12
1732082060000|2024-11-20 05:54:20|440.41|438.51|440.37|438.47|440.41|438.51|440.37|438.47|5
1732081690000|2024-11-20 05:48:10|439.83|437.93|439.91|438.01|439.95|438.05|439.82|437.92|17
1732082070000|2024-11-20 05:54:30|440.36|438.46|440.35|438.45|440.36|438.46|440.35|438.45|2
1732081700000|2024-11-20 05:48:20|439.92|438.02|440.04|438.14|440.04|438.14|439.92|438.02|7
1732082080000|2024-11-20 05:54:40|440.34|438.44|440.32|438.42|440.34|438.44|440.17|438.27|8
1732081710000|2024-11-20 05:48:30|440.03|438.13|440.12|438.22|440.12|438.22|440.01|438.11|9
1732082100000|2024-11-20 05:55:00|440.27|438.37|440.24|438.34|440.27|438.37|440.24|438.34|2
1732081720000|2024-11-20 05:48:40|440.13|438.23|440.13|438.23|440.13|438.23|440.13|438.23|1
1732082110000|2024-11-20 05:55:10|440.23|438.33|440.34|438.44|440.35|438.45|440.21|438.31|7
1732081730000|2024-11-20 05:48:50|440.12|438.22|440.08|438.18|440.12|438.22|440.08|438.18|2
1732082120000|2024-11-20 05:55:20|440.36|438.46|440.34|438.44|440.36|438.46|440.34|438.44|2
1732081740000|2024-11-20 05:49:00|440.1|438.2|440.14|438.24|440.15|438.25|440.1|438.2|3
1732082130000|2024-11-20 05:55:30|440.37|438.47|440.36|438.46|440.37|438.47|440.31|438.41|6
1732081750000|2024-11-20 05:49:10|440.13|438.23|440.03|438.13|440.13|438.23|440.01|438.11|5
1732082140000|2024-11-20 05:55:40|440.35|438.45|440.3|438.4|440.35|438.45|440.3|438.4|8
1732081770000|2024-11-20 05:49:30|440.04|438.14|440.16|438.26|440.2|438.3|440.03|438.13|6
1732082150000|2024-11-20 05:55:50|440.21|438.31|440.26|438.36|440.26|438.36|440.21|438.31|3
1732081780000|2024-11-20 05:49:40|440.24|438.34|440.28|438.38|440.31|438.41|440.23|438.33|7
1732082170000|2024-11-20 05:56:10|440.21|438.31|440.2|438.3|440.21|438.31|440.2|438.3|4
1732081790000|2024-11-20 05:49:50|440.29|438.39|440.35|438.45|440.35|438.45|440.29|438.39|4
1732082180000|2024-11-20 05:56:20|440.21|438.31|439.97|438.07|440.21|438.31|439.95|438.05|10
1732081800000|2024-11-20 05:50:00|440.34|438.44|440.42|438.52|440.43|438.53|440.34|438.44|5
1732082190000|2024-11-20 05:56:30|439.98|438.08|440.05|438.15|440.05|438.15|439.98|438.08|8
1732081810000|2024-11-20 05:50:10|440.36|438.46|440.59|438.69|440.59|438.69|440.36|438.46|10
1732082200000|2024-11-20 05:56:40|440.06|438.16|440.06|438.16|440.08|438.18|440.05|438.15|5
1732081820000|2024-11-20 05:50:20|440.6|438.7|440.77|438.87|440.8|438.9|440.6|438.7|14
1732082210000|2024-11-20 05:56:50|440.07|438.17|440.1|438.2|440.1|438.2|440.07|438.17|4
1732081830000|2024-11-20 05:50:30|440.76|438.86|440.76|438.86|440.76|438.86|440.74|438.84|7
1732082220000|2024-11-20 05:57:00|440.08|438.18|440.12|438.22|440.12|438.22|440.08|438.18|4
1732081840000|2024-11-20 05:50:40|440.69|438.79|440.67|438.77|440.69|438.79|440.67|438.77|5
1732082230000|2024-11-20 05:57:10|440.08|438.18|440.11|438.21|440.13|438.23|440.08|438.18|5
1732081850000|2024-11-20 05:50:50|440.68|438.78|440.67|438.77|440.68|438.78|440.67|438.77|4
1732082240000|2024-11-20 05:57:20|440.12|438.22|440.15|438.25|440.15|438.25|440.12|438.22|4
1732081860000|2024-11-20 05:51:00|440.7|438.8|440.63|438.73|440.7|438.8|440.63|438.73|4
1732082250000|2024-11-20 05:57:30|440.16|438.26|440.2|438.3|440.2|438.3|440.16|438.26|5
1732081870000|2024-11-20 05:51:10|440.64|438.74|440.81|438.91|440.81|438.91|440.64|438.74|5
1732082260000|2024-11-20 05:57:40|440.21|438.31|440.17|438.27|440.21|438.31|440.14|438.24|5
1732081880000|2024-11-20 05:51:20|440.82|438.92|440.84|438.94|440.84|438.94|440.81|438.91|6
1732082270000|2024-11-20 05:57:50|440.16|438.26|440.21|438.31|440.21|438.31|440.16|438.26|6
1732081900000|2024-11-20 05:51:40|440.83|438.93|440.83|438.93|440.83|438.93|440.82|438.92|3
1732082280000|2024-11-20 05:58:00|440.22|438.32|440.18|438.28|440.22|438.32|440.18|438.28|3
1732081910000|2024-11-20 05:51:50|440.82|438.92|440.79|438.89|440.82|438.92|440.79|438.89|3
1732082290000|2024-11-20 05:58:10|440.19|438.29|440.21|438.31|440.21|438.31|440.19|438.29|3
1732081920000|2024-11-20 05:52:00|440.63|438.73|440.77|438.87|440.77|438.87|440.63|438.73|4
1732082300000|2024-11-20 05:58:20|440.22|438.32|440.14|438.24|440.23|438.33|440.13|438.23|4
1732081930000|2024-11-20 05:52:10|440.78|438.88|440.95|439.05|440.95|439.05|440.77|438.87|10
1732082310000|2024-11-20 05:58:30|440.15|438.25|440.16|438.26|440.16|438.26|440.15|438.25|2
1732081940000|2024-11-20 05:52:20|440.96|439.06|440.98|439.08|440.98|439.08|440.96|439.06|3
1732082320000|2024-11-20 05:58:40|440.31|438.41|440.52|438.62|440.52|438.62|440.31|438.41|9
1732081950000|2024-11-20 05:52:30|440.99|439.09|441.01|439.11|441.01|439.11|440.96|439.06|5
1732082330000|2024-11-20 05:58:50|440.51|438.61|440.5|438.6|440.51|438.61|440.5|438.6|2
1732081960000|2024-11-20 05:52:40|441.02|439.12|440.86|438.96|441.03|439.13|440.86|438.96|5
1732082340000|2024-11-20 05:59:00|440.51|438.61|440.52|438.62|440.52|438.62|440.51|438.61|2
1732081970000|2024-11-20 05:52:50|440.85|438.95|440.8|438.9|440.85|438.95|440.8|438.9|6
1732082350000|2024-11-20 05:59:10|440.53|438.63|440.6|438.7|440.6|438.7|440.53|438.63|9
1732081980000|2024-11-20 05:53:00|440.81|438.91|440.85|438.95|440.86|438.96|440.81|438.91|5
1732082360000|2024-11-20 05:59:20|440.61|438.71|440.63|438.73|440.63|438.73|440.61|438.71|3
1732081990000|2024-11-20 05:53:10|440.84|438.94|440.72|438.82|440.84|438.94|440.72|438.82|6
1732082370000|2024-11-20 05:59:30|440.53|438.63|440.56|438.66|440.57|438.67|440.53|438.63|6
1732082000000|2024-11-20 05:53:20|440.71|438.81|440.68|438.78|440.71|438.81|440.68|438.78|4
1732082380000|2024-11-20 05:59:40|440.57|438.67|440.58|438.68|440.58|438.68|440.51|438.61|7
1732082010000|2024-11-20 05:53:30|440.67|438.77|440.47|438.57|440.67|438.77|440.46|438.56|8
1732082390000|2024-11-20 05:59:50|440.62|438.72|440.69|438.79|440.69|438.79|440.62|438.72|8
1732082030000|2024-11-20 05:53:50|440.46|438.56|440.53|438.63|440.54|438.64|440.46|438.56|6
1732082400000|2024-11-20 06:00:00|440.7|438.8|440.54|438.64|440.7|438.8|440.53|438.63|9
1732082040000|2024-11-20 05:54:00|440.52|438.62|440.51|438.61|440.52|438.62|440.51|438.61|2
1732082410000|2024-11-20 06:00:10|440.55|438.65|440.31|438.41|440.57|438.67|440.3|438.4|15
1732082050000|2024-11-20 05:54:10|440.5|438.6|440.42|438.52|440.5|438.6|440.42|438.52|5
1732082420000|2024-11-20 06:00:20|440.32|438.42|440.39|438.49|440.39|438.49|440.31|438.41|10
1732082060000|2024-11-20 05:54:20|440.41|438.51|440.37|438.47|440.41|438.51|440.37|438.47|5
1732082430000|2024-11-20 06:00:30|440.4|438.5|440.29|438.39|440.41|438.51|440.28|438.38|10
1732082070000|2024-11-20 05:54:30|440.36|438.46|440.35|438.45|440.36|438.46|440.35|438.45|2
1732082440000|2024-11-20 06:00:40|440.3|438.4|440.34|438.44|440.34|438.44|440.3|438.4|5
1732082080000|2024-11-20 05:54:40|440.34|438.44|440.32|438.42|440.34|438.44|440.17|438.27|8
1732082450000|2024-11-20 06:00:50|440.35|438.45|440.6|438.7|440.6|438.7|440.35|438.45|14
1732082100000|2024-11-20 05:55:00|440.27|438.37|440.24|438.34|440.27|438.37|440.24|438.34|2
1732082460000|2024-11-20 06:01:00|440.61|438.71|440.67|438.77|440.67|438.77|440.61|438.71|7
1732082110000|2024-11-20 05:55:10|440.23|438.33|440.34|438.44|440.35|438.45|440.21|438.31|7
1732082470000|2024-11-20 06:01:10|440.68|438.78|440.63|438.73|440.69|438.79|440.61|438.71|7
1732082480000|2024-11-20 06:01:20|440.64|438.74|440.49|438.59|440.64|438.74|440.48|438.58|11
1732082120000|2024-11-20 05:55:20|440.36|438.46|440.34|438.44|440.36|438.46|440.34|438.44|2
1732082490000|2024-11-20 06:01:30|440.5|438.6|440.55|438.65|440.55|438.65|440.5|438.6|8
1732082500000|2024-11-20 06:01:40|440.56|438.66|440.63|438.73|440.63|438.73|440.56|438.66|8
1732082130000|2024-11-20 05:55:30|440.37|438.47|440.36|438.46|440.37|438.47|440.31|438.41|6
1732082510000|2024-11-20 06:01:50|440.64|438.74|440.84|438.94|440.84|438.94|440.64|438.74|9
1732082140000|2024-11-20 05:55:40|440.35|438.45|440.3|438.4|440.35|438.45|440.3|438.4|8
1732082520000|2024-11-20 06:02:00|440.85|438.95|440.98|439.08|441.05|439.15|440.85|438.95|13
1732082150000|2024-11-20 05:55:50|440.21|438.31|440.26|438.36|440.26|438.36|440.21|438.31|3
1732082530000|2024-11-20 06:02:10|440.88|438.98|440.89|438.99|440.89|438.99|440.85|438.95|10
1732082170000|2024-11-20 05:56:10|440.21|438.31|440.2|438.3|440.21|438.31|440.2|438.3|4
1732082540000|2024-11-20 06:02:20|440.9|439|440.32|438.42|440.9|439|440.31|438.41|16
1732082180000|2024-11-20 05:56:20|440.21|438.31|439.97|438.07|440.21|438.31|439.95|438.05|10
1732082550000|2024-11-20 06:02:30|440.37|438.47|440.31|438.41|440.37|438.47|440.25|438.35|14
1732082190000|2024-11-20 05:56:30|439.98|438.08|440.05|438.15|440.05|438.15|439.98|438.08|8
1732082200000|2024-11-20 05:56:40|440.06|438.16|440.06|438.16|440.08|438.18|440.05|438.15|5
1732082560000|2024-11-20 06:02:40|440.3|438.4|440.33|438.43|440.34|438.44|440.3|438.4|6
1732082210000|2024-11-20 05:56:50|440.07|438.17|440.1|438.2|440.1|438.2|440.07|438.17|4
1732082570000|2024-11-20 06:02:50|440.34|438.44|440.47|438.57|440.47|438.57|440.25|438.35|15
1732082220000|2024-11-20 05:57:00|440.08|438.18|440.12|438.22|440.12|438.22|440.08|438.18|4
1732082580000|2024-11-20 06:03:00|440.48|438.58|440.51|438.61|440.51|438.61|440.48|438.58|4
1732082230000|2024-11-20 05:57:10|440.08|438.18|440.11|438.21|440.13|438.23|440.08|438.18|5
1732082590000|2024-11-20 06:03:10|440.52|438.62|440.88|438.98|440.88|438.98|440.52|438.62|12
1732082240000|2024-11-20 05:57:20|440.12|438.22|440.15|438.25|440.15|438.25|440.12|438.22|4
1732082600000|2024-11-20 06:03:20|440.8|438.9|440.89|438.99|440.89|438.99|440.8|438.9|10
1732082250000|2024-11-20 05:57:30|440.16|438.26|440.2|438.3|440.2|438.3|440.16|438.26|5
1732082610000|2024-11-20 06:03:30|440.9|439|441.06|439.16|441.06|439.16|440.9|439|13
1732082260000|2024-11-20 05:57:40|440.21|438.31|440.17|438.27|440.21|438.31|440.14|438.24|5
1732082630000|2024-11-20 06:03:50|441.15|439.25|441.17|439.27|441.17|439.27|441.15|439.25|3
1732082270000|2024-11-20 05:57:50|440.16|438.26|440.21|438.31|440.21|438.31|440.16|438.26|6
1732082640000|2024-11-20 06:04:00|441.16|439.26|441.15|439.25|441.16|439.26|441.14|439.24|4
1732082280000|2024-11-20 05:58:00|440.22|438.32|440.18|438.28|440.22|438.32|440.18|438.28|3
1732082650000|2024-11-20 06:04:10|441.16|439.26|441.27|439.37|441.32|439.42|441.16|439.26|4
1732082290000|2024-11-20 05:58:10|440.19|438.29|440.21|438.31|440.21|438.31|440.19|438.29|3
1732082660000|2024-11-20 06:04:20|441.26|439.36|441.32|439.42|441.32|439.42|441.26|439.36|6
1732082300000|2024-11-20 05:58:20|440.22|438.32|440.14|438.24|440.23|438.33|440.13|438.23|4
1732082670000|2024-11-20 06:04:30|441.33|439.43|441.15|439.25|441.33|439.43|441.14|439.24|8
1732082310000|2024-11-20 05:58:30|440.15|438.25|440.16|438.26|440.16|438.26|440.15|438.25|2
1732082680000|2024-11-20 06:04:40|441.16|439.26|441.19|439.29|441.19|439.29|441.16|439.26|4
1732082320000|2024-11-20 05:58:40|440.31|438.41|440.52|438.62|440.52|438.62|440.31|438.41|9
1732082690000|2024-11-20 06:04:50|441.2|439.3|441.27|439.37|441.27|439.37|441.2|439.3|3
1732082330000|2024-11-20 05:58:50|440.51|438.61|440.5|438.6|440.51|438.61|440.5|438.6|2
1732082700000|2024-11-20 06:05:00|441.28|439.38|441.32|439.42|441.32|439.42|441.28|439.38|5
1732082340000|2024-11-20 05:59:00|440.51|438.61|440.52|438.62|440.52|438.62|440.51|438.61|2
1732082710000|2024-11-20 06:05:10|441.33|439.43|441.24|439.34|441.33|439.43|441.17|439.27|10
1732082350000|2024-11-20 05:59:10|440.53|438.63|440.6|438.7|440.6|438.7|440.53|438.63|9
1732082720000|2024-11-20 06:05:20|441.25|439.35|441.26|439.36|441.26|439.36|441.25|439.35|4
1732082360000|2024-11-20 05:59:20|440.61|438.71|440.63|438.73|440.63|438.73|440.61|438.71|3
1732082730000|2024-11-20 06:05:30|441.27|439.37|441.3|439.4|441.3|439.4|441.27|439.37|4
1732082370000|2024-11-20 05:59:30|440.53|438.63|440.56|438.66|440.57|438.67|440.53|438.63|6
1732082740000|2024-11-20 06:05:40|441.31|439.41|441.32|439.42|441.32|439.42|441.31|439.41|2
1732082380000|2024-11-20 05:59:40|440.57|438.67|440.58|438.68|440.58|438.68|440.51|438.61|7
1732082760000|2024-11-20 06:06:00|441.37|439.47|441.36|439.46|441.37|439.47|441.36|439.46|2
1732082390000|2024-11-20 05:59:50|440.62|438.72|440.69|438.79|440.69|438.79|440.62|438.72|8
1732082770000|2024-11-20 06:06:10|441.37|439.47|441.29|439.39|441.38|439.48|441.29|439.39|3
1732082400000|2024-11-20 06:00:00|440.7|438.8|440.54|438.64|440.7|438.8|440.53|438.63|9
1732082780000|2024-11-20 06:06:20|441.3|439.4|441.32|439.42|441.32|439.42|441.3|439.4|3
1732082410000|2024-11-20 06:00:10|440.55|438.65|440.31|438.41|440.57|438.67|440.3|438.4|15
1732082790000|2024-11-20 06:06:30|441.19|439.29|441.15|439.25|441.19|439.29|441.15|439.25|5
1732082420000|2024-11-20 06:00:20|440.32|438.42|440.39|438.49|440.39|438.49|440.31|438.41|10
1732082800000|2024-11-20 06:06:40|441.14|439.24|441.09|439.19|441.14|439.24|441.09|439.19|6
1732082430000|2024-11-20 06:00:30|440.4|438.5|440.29|438.39|440.41|438.51|440.28|438.38|10
1732082810000|2024-11-20 06:06:50|441.1|439.2|441.12|439.22|441.12|439.22|441.09|439.19|3
1732082440000|2024-11-20 06:00:40|440.3|438.4|440.34|438.44|440.34|438.44|440.3|438.4|5
1732082820000|2024-11-20 06:07:00|441.16|439.26|441.22|439.32|441.22|439.32|441.16|439.26|5
1732082450000|2024-11-20 06:00:50|440.35|438.45|440.6|438.7|440.6|438.7|440.35|438.45|14
1732082830000|2024-11-20 06:07:10|441.23|439.33|441.44|439.54|441.46|439.56|441.23|439.33|17
1732082460000|2024-11-20 06:01:00|440.61|438.71|440.67|438.77|440.67|438.77|440.61|438.71|7
1732082840000|2024-11-20 06:07:20|441.45|439.55|441.48|439.58|441.56|439.66|441.45|439.55|9
1732082470000|2024-11-20 06:01:10|440.68|438.78|440.63|438.73|440.69|438.79|440.61|438.71|7
1732082850000|2024-11-20 06:07:30|441.49|439.59|441.51|439.61|441.51|439.61|441.49|439.59|3
1732082480000|2024-11-20 06:01:20|440.64|438.74|440.49|438.59|440.64|438.74|440.48|438.58|11
1732082860000|2024-11-20 06:07:40|441.52|439.62|441.54|439.64|441.54|439.64|441.52|439.62|3
1732082490000|2024-11-20 06:01:30|440.5|438.6|440.55|438.65|440.55|438.65|440.5|438.6|8
1732082870000|2024-11-20 06:07:50|441.55|439.65|441.55|439.65|441.57|439.67|441.55|439.65|4
1732082500000|2024-11-20 06:01:40|440.56|438.66|440.63|438.73|440.63|438.73|440.56|438.66|8
1732082880000|2024-11-20 06:08:00|441.51|439.61|441.4|439.5|441.52|439.62|441.39|439.49|11
1732082510000|2024-11-20 06:01:50|440.64|438.74|440.84|438.94|440.84|438.94|440.64|438.74|9
1732082890000|2024-11-20 06:08:10|441.39|439.49|441.39|439.49|441.39|439.49|441.39|439.49|1
1732082520000|2024-11-20 06:02:00|440.85|438.95|440.98|439.08|441.05|439.15|440.85|438.95|13
1732082900000|2024-11-20 06:08:20|441.38|439.48|441.36|439.46|441.38|439.48|441.34|439.44|4
1732082530000|2024-11-20 06:02:10|440.88|438.98|440.89|438.99|440.89|438.99|440.85|438.95|10
1732082910000|2024-11-20 06:08:30|441.39|439.49|441.36|439.46|441.44|439.54|441.36|439.46|6
1732082540000|2024-11-20 06:02:20|440.9|439|440.32|438.42|440.9|439|440.31|438.41|16
1732082920000|2024-11-20 06:08:40|441.38|439.48|441.47|439.57|441.47|439.57|441.38|439.48|8
1732082550000|2024-11-20 06:02:30|440.37|438.47|440.31|438.41|440.37|438.47|440.25|438.35|14
1732082930000|2024-11-20 06:08:50|441.48|439.58|441.52|439.62|441.52|439.62|441.48|439.58|5
1732082560000|2024-11-20 06:02:40|440.3|438.4|440.33|438.43|440.34|438.44|440.3|438.4|6
1732082940000|2024-11-20 06:09:00|441.53|439.63|441.45|439.55|441.53|439.63|441.45|439.55|8
1732082570000|2024-11-20 06:02:50|440.34|438.44|440.47|438.57|440.47|438.57|440.25|438.35|15
1732082950000|2024-11-20 06:09:10|441.46|439.56|441.43|439.53|441.46|439.56|441.42|439.52|8
1732082580000|2024-11-20 06:03:00|440.48|438.58|440.51|438.61|440.51|438.61|440.48|438.58|4
1732082960000|2024-11-20 06:09:20|441.42|439.52|441.45|439.55|441.45|439.55|441.42|439.52|8
1732082590000|2024-11-20 06:03:10|440.52|438.62|440.88|438.98|440.88|438.98|440.52|438.62|12
1732082970000|2024-11-20 06:09:30|441.32|439.42|441.05|439.15|441.32|439.42|441.04|439.14|11
1732082600000|2024-11-20 06:03:20|440.8|438.9|440.89|438.99|440.89|438.99|440.8|438.9|10
1732082980000|2024-11-20 06:09:40|441.06|439.16|441.16|439.26|441.17|439.27|441.06|439.16|7
1732082610000|2024-11-20 06:03:30|440.9|439|441.06|439.16|441.06|439.16|440.9|439|13
1732082990000|2024-11-20 06:09:50|441.17|439.27|441.19|439.29|441.19|439.29|441.16|439.26|5
1732082630000|2024-11-20 06:03:50|441.15|439.25|441.17|439.27|441.17|439.27|441.15|439.25|3
1732083000000|2024-11-20 06:10:00|441.16|439.26|441.12|439.22|441.29|439.39|441.08|439.18|20
1732082640000|2024-11-20 06:04:00|441.16|439.26|441.15|439.25|441.16|439.26|441.14|439.24|4
1732083010000|2024-11-20 06:10:10|441.13|439.23|441.23|439.33|441.23|439.33|441.13|439.23|5
1732082650000|2024-11-20 06:04:10|441.16|439.26|441.27|439.37|441.32|439.42|441.16|439.26|4
1732083020000|2024-11-20 06:10:20|441.22|439.32|441.22|439.32|441.22|439.32|441.2|439.3|9
1732082660000|2024-11-20 06:04:20|441.26|439.36|441.32|439.42|441.32|439.42|441.26|439.36|6
1732083030000|2024-11-20 06:10:30|441.21|439.31|441.25|439.35|441.26|439.36|441.15|439.25|9
1732082670000|2024-11-20 06:04:30|441.33|439.43|441.15|439.25|441.33|439.43|441.14|439.24|8
1732083040000|2024-11-20 06:10:40|441.26|439.36|441.26|439.36|441.26|439.36|441.24|439.34|5
1732082680000|2024-11-20 06:04:40|441.16|439.26|441.19|439.29|441.19|439.29|441.16|439.26|4
1732083050000|2024-11-20 06:10:50|441.39|439.49|441.52|439.62|441.52|439.62|441.37|439.47|13
1732082690000|2024-11-20 06:04:50|441.2|439.3|441.27|439.37|441.27|439.37|441.2|439.3|3
1732083060000|2024-11-20 06:11:00|441.53|439.63|441.61|439.71|441.61|439.71|441.53|439.63|6
1732082700000|2024-11-20 06:05:00|441.28|439.38|441.32|439.42|441.32|439.42|441.28|439.38|5
1732083070000|2024-11-20 06:11:10|441.62|439.72|441.81|439.91|441.81|439.91|441.62|439.72|13
1732082710000|2024-11-20 06:05:10|441.33|439.43|441.24|439.34|441.33|439.43|441.17|439.27|10
1732083080000|2024-11-20 06:11:20|441.96|440.06|442.04|440.14|442.04|440.14|441.96|440.06|9
1732082720000|2024-11-20 06:05:20|441.25|439.35|441.26|439.36|441.26|439.36|441.25|439.35|4
1732083090000|2024-11-20 06:11:30|442.03|440.13|442.04|440.14|442.05|440.15|442.03|440.13|4
1732082730000|2024-11-20 06:05:30|441.27|439.37|441.3|439.4|441.3|439.4|441.27|439.37|4
1732083110000|2024-11-20 06:11:50|442.05|440.15|441.89|439.99|442.06|440.16|441.89|439.99|5
1732082740000|2024-11-20 06:05:40|441.31|439.41|441.32|439.42|441.32|439.42|441.31|439.41|2
1732083120000|2024-11-20 06:12:00|441.88|439.98|441.94|440.04|441.94|440.04|441.86|439.96|7
1732082760000|2024-11-20 06:06:00|441.37|439.47|441.36|439.46|441.37|439.47|441.36|439.46|2
1732083130000|2024-11-20 06:12:10|441.95|440.05|441.97|440.07|441.97|440.07|441.95|440.05|3
1732082770000|2024-11-20 06:06:10|441.37|439.47|441.29|439.39|441.38|439.48|441.29|439.39|3
1732083140000|2024-11-20 06:12:20|441.98|440.08|441.86|439.96|441.98|440.08|441.86|439.96|6
1732082780000|2024-11-20 06:06:20|441.3|439.4|441.32|439.42|441.32|439.42|441.3|439.4|3
1732083150000|2024-11-20 06:12:30|441.85|439.95|441.38|439.48|441.85|439.95|441.38|439.48|16
1732082790000|2024-11-20 06:06:30|441.19|439.29|441.15|439.25|441.19|439.29|441.15|439.25|5
1732082800000|2024-11-20 06:06:40|441.14|439.24|441.09|439.19|441.14|439.24|441.09|439.19|6
1732083160000|2024-11-20 06:12:40|441.39|439.49|441.39|439.49|441.41|439.51|441.38|439.48|8
1732082810000|2024-11-20 06:06:50|441.1|439.2|441.12|439.22|441.12|439.22|441.09|439.19|3
1732083170000|2024-11-20 06:12:50|441.4|439.5|441.43|439.53|441.43|439.53|441.4|439.5|4
1732082820000|2024-11-20 06:07:00|441.16|439.26|441.22|439.32|441.22|439.32|441.16|439.26|5
1732083180000|2024-11-20 06:13:00|441.44|439.54|441.44|439.54|441.45|439.55|441.43|439.53|5
1732082830000|2024-11-20 06:07:10|441.23|439.33|441.44|439.54|441.46|439.56|441.23|439.33|17
1732083190000|2024-11-20 06:13:10|441.45|439.55|441.24|439.34|441.46|439.56|441.24|439.34|8
1732082840000|2024-11-20 06:07:20|441.45|439.55|441.48|439.58|441.56|439.66|441.45|439.55|9
1732083200000|2024-11-20 06:13:20|441.28|439.38|441.12|439.22|441.28|439.38|441.12|439.22|6
1732082850000|2024-11-20 06:07:30|441.49|439.59|441.51|439.61|441.51|439.61|441.49|439.59|3
1732083210000|2024-11-20 06:13:30|441.08|439.18|441.06|439.16|441.08|439.18|441.06|439.16|3
1732082860000|2024-11-20 06:07:40|441.52|439.62|441.54|439.64|441.54|439.64|441.52|439.62|3
1732083220000|2024-11-20 06:13:40|441.2|439.3|441.19|439.29|441.2|439.3|441.19|439.29|4
1732082870000|2024-11-20 06:07:50|441.55|439.65|441.55|439.65|441.57|439.67|441.55|439.65|4
1732083230000|2024-11-20 06:13:50|441.18|439.28|441.12|439.22|441.18|439.28|441.12|439.22|7
1732082880000|2024-11-20 06:08:00|441.51|439.61|441.4|439.5|441.52|439.62|441.39|439.49|11
1732083240000|2024-11-20 06:14:00|441.11|439.21|440.93|439.03|441.13|439.23|440.92|439.02|11
1732082890000|2024-11-20 06:08:10|441.39|439.49|441.39|439.49|441.39|439.49|441.39|439.49|1
1732082900000|2024-11-20 06:08:20|441.38|439.48|441.36|439.46|441.38|439.48|441.34|439.44|4
1732083250000|2024-11-20 06:14:10|440.92|439.02|440.92|439.02|440.92|439.02|440.92|439.02|1
1732082910000|2024-11-20 06:08:30|441.39|439.49|441.36|439.46|441.44|439.54|441.36|439.46|6
1732083260000|2024-11-20 06:14:20|440.93|439.03|440.95|439.05|440.95|439.05|440.93|439.03|3
1732082920000|2024-11-20 06:08:40|441.38|439.48|441.47|439.57|441.47|439.57|441.38|439.48|8
1732083270000|2024-11-20 06:14:30|440.9|439|440.75|438.85|440.91|439.01|440.74|438.84|4
1732082930000|2024-11-20 06:08:50|441.48|439.58|441.52|439.62|441.52|439.62|441.48|439.58|5
1732083280000|2024-11-20 06:14:40|440.74|438.84|440.58|438.68|440.75|438.85|440.58|438.68|6
1732082940000|2024-11-20 06:09:00|441.53|439.63|441.45|439.55|441.53|439.63|441.45|439.55|8
1732083290000|2024-11-20 06:14:50|440.57|438.67|440.53|438.63|440.57|438.67|440.52|438.62|6
1732082950000|2024-11-20 06:09:10|441.46|439.56|441.43|439.53|441.46|439.56|441.42|439.52|8
1732082960000|2024-11-20 06:09:20|441.42|439.52|441.45|439.55|441.45|439.55|441.42|439.52|8
1732083300000|2024-11-20 06:15:00|440.54|438.64|440.62|438.72|440.62|438.72|440.54|438.64|6
1732082970000|2024-11-20 06:09:30|441.32|439.42|441.05|439.15|441.32|439.42|441.04|439.14|11
1732083310000|2024-11-20 06:15:10|440.63|438.73|440.61|438.71|440.63|438.73|440.61|438.71|7
1732082980000|2024-11-20 06:09:40|441.06|439.16|441.16|439.26|441.17|439.27|441.06|439.16|7
1732083320000|2024-11-20 06:15:20|440.62|438.72|440.63|438.73|440.63|438.73|440.62|438.72|4
1732082990000|2024-11-20 06:09:50|441.17|439.27|441.19|439.29|441.19|439.29|441.16|439.26|5
1732083330000|2024-11-20 06:15:30|440.64|438.74|440.65|438.75|440.65|438.75|440.64|438.74|2
1732083340000|2024-11-20 06:15:40|440.66|438.76|440.58|438.68|440.66|438.76|440.57|438.67|3
1732083000000|2024-11-20 06:10:00|441.16|439.26|441.12|439.22|441.29|439.39|441.08|439.18|20
1732083350000|2024-11-20 06:15:50|440.63|438.73|440.63|438.73|440.63|438.73|440.63|438.73|1
1732083010000|2024-11-20 06:10:10|441.13|439.23|441.23|439.33|441.23|439.33|441.13|439.23|5
1732083360000|2024-11-20 06:16:00|440.73|438.83|440.76|438.86|440.76|438.86|440.73|438.83|4
1732083020000|2024-11-20 06:10:20|441.22|439.32|441.22|439.32|441.22|439.32|441.2|439.3|9
1732083370000|2024-11-20 06:16:10|440.77|438.87|440.77|438.87|440.77|438.87|440.77|438.87|1
1732083030000|2024-11-20 06:10:30|441.21|439.31|441.25|439.35|441.26|439.36|441.15|439.25|9
1732083040000|2024-11-20 06:10:40|441.26|439.36|441.26|439.36|441.26|439.36|441.24|439.34|5
1732083380000|2024-11-20 06:16:20|440.78|438.88|440.91|439.01|440.91|439.01|440.77|438.87|11
1732083050000|2024-11-20 06:10:50|441.39|439.49|441.52|439.62|441.52|439.62|441.37|439.47|13
1732083390000|2024-11-20 06:16:30|440.92|439.02|441.05|439.15|441.05|439.15|440.92|439.02|6
1732083060000|2024-11-20 06:11:00|441.53|439.63|441.61|439.71|441.61|439.71|441.53|439.63|6
1732083070000|2024-11-20 06:11:10|441.62|439.72|441.81|439.91|441.81|439.91|441.62|439.72|13
1732083400000|2024-11-20 06:16:40|441.04|439.14|440.81|438.91|441.04|439.14|440.81|438.91|6
1732083080000|2024-11-20 06:11:20|441.96|440.06|442.04|440.14|442.04|440.14|441.96|440.06|9
1732083410000|2024-11-20 06:16:50|440.79|438.89|440.78|438.88|440.8|438.9|440.78|438.88|4
1732083090000|2024-11-20 06:11:30|442.03|440.13|442.04|440.14|442.05|440.15|442.03|440.13|4
1732083110000|2024-11-20 06:11:50|442.05|440.15|441.89|439.99|442.06|440.16|441.89|439.99|5
1732083420000|2024-11-20 06:17:00|440.77|438.87|440.71|438.81|440.77|438.87|440.71|438.81|4
1732083120000|2024-11-20 06:12:00|441.88|439.98|441.94|440.04|441.94|440.04|441.86|439.96|7
1732083430000|2024-11-20 06:17:10|440.7|438.8|440.73|438.83|440.74|438.84|440.7|438.8|4
1732083130000|2024-11-20 06:12:10|441.95|440.05|441.97|440.07|441.97|440.07|441.95|440.05|3
1732083440000|2024-11-20 06:17:20|440.72|438.82|440.34|438.44|440.73|438.83|440.32|438.42|18
1732083140000|2024-11-20 06:12:20|441.98|440.08|441.86|439.96|441.98|440.08|441.86|439.96|6
1732083450000|2024-11-20 06:17:30|440.35|438.45|440.26|438.36|440.35|438.45|440.26|438.36|10
1732083150000|2024-11-20 06:12:30|441.85|439.95|441.38|439.48|441.85|439.95|441.38|439.48|16
1732083460000|2024-11-20 06:17:40|440.25|438.35|440.24|438.34|440.25|438.35|440.24|438.34|2
1732083160000|2024-11-20 06:12:40|441.39|439.49|441.39|439.49|441.41|439.51|441.38|439.48|8
1732083470000|2024-11-20 06:17:50|440.23|438.33|440.19|438.29|440.23|438.33|440.19|438.29|5
1732083170000|2024-11-20 06:12:50|441.4|439.5|441.43|439.53|441.43|439.53|441.4|439.5|4
1732083480000|2024-11-20 06:18:00|440.18|438.28|440.14|438.24|440.18|438.28|440.14|438.24|4
1732083180000|2024-11-20 06:13:00|441.44|439.54|441.44|439.54|441.45|439.55|441.43|439.53|5
1732083490000|2024-11-20 06:18:10|440.13|438.23|440.14|438.24|440.14|438.24|440.12|438.22|4
1732083190000|2024-11-20 06:13:10|441.45|439.55|441.24|439.34|441.46|439.56|441.24|439.34|8
1732083500000|2024-11-20 06:18:20|440.15|438.25|440.21|438.31|440.21|438.31|440.14|438.24|6
1732083200000|2024-11-20 06:13:20|441.28|439.38|441.12|439.22|441.28|439.38|441.12|439.22|6
1732083510000|2024-11-20 06:18:30|440.22|438.32|440.22|438.32|440.22|438.32|440.22|438.32|1
1732083210000|2024-11-20 06:13:30|441.08|439.18|441.06|439.16|441.08|439.18|441.06|439.16|3
1732083520000|2024-11-20 06:18:40|440.18|438.28|440.28|438.38|440.28|438.38|440.18|438.28|6
1732083220000|2024-11-20 06:13:40|441.2|439.3|441.19|439.29|441.2|439.3|441.19|439.29|4
1732083530000|2024-11-20 06:18:50|440.29|438.39|440.24|438.34|440.29|438.39|440.22|438.32|4
1732083230000|2024-11-20 06:13:50|441.18|439.28|441.12|439.22|441.18|439.28|441.12|439.22|7
1732083540000|2024-11-20 06:19:00|440.25|438.35|440.25|438.35|440.26|438.36|440.25|438.35|3
1732083240000|2024-11-20 06:14:00|441.11|439.21|440.93|439.03|441.13|439.23|440.92|439.02|11
1732083550000|2024-11-20 06:19:10|440.26|438.36|440.18|438.28|440.27|438.37|440.18|438.28|9
1732083250000|2024-11-20 06:14:10|440.92|439.02|440.92|439.02|440.92|439.02|440.92|439.02|1
1732083560000|2024-11-20 06:19:20|440.17|438.27|440|438.1|440.17|438.27|439.98|438.08|7
1732083260000|2024-11-20 06:14:20|440.93|439.03|440.95|439.05|440.95|439.05|440.93|439.03|3
1732083570000|2024-11-20 06:19:30|439.99|438.09|440|438.1|440|438.1|439.99|438.09|4
1732083270000|2024-11-20 06:14:30|440.9|439|440.75|438.85|440.91|439.01|440.74|438.84|4
1732083580000|2024-11-20 06:19:40|439.99|438.09|440.19|438.29|440.19|438.29|439.99|438.09|7
1732083280000|2024-11-20 06:14:40|440.74|438.84|440.58|438.68|440.75|438.85|440.58|438.68|6
1732083590000|2024-11-20 06:19:50|440.2|438.3|440.24|438.34|440.24|438.34|440.19|438.29|8
1732083290000|2024-11-20 06:14:50|440.57|438.67|440.53|438.63|440.57|438.67|440.52|438.62|6
1732083600000|2024-11-20 06:20:00|440.23|438.33|440.23|438.33|440.24|438.34|440.23|438.33|3
1732083300000|2024-11-20 06:15:00|440.54|438.64|440.62|438.72|440.62|438.72|440.54|438.64|6
1732083610000|2024-11-20 06:20:10|440.24|438.34|440.3|438.4|440.3|438.4|440.24|438.34|4
1732083310000|2024-11-20 06:15:10|440.63|438.73|440.61|438.71|440.63|438.73|440.61|438.71|7
1732083620000|2024-11-20 06:20:20|440.31|438.41|440.33|438.43|440.33|438.43|440.31|438.41|3
1732083320000|2024-11-20 06:15:20|440.62|438.72|440.63|438.73|440.63|438.73|440.62|438.72|4
1732083630000|2024-11-20 06:20:30|440.34|438.44|440.36|438.46|440.36|438.46|440.34|438.44|3
1732083330000|2024-11-20 06:15:30|440.64|438.74|440.65|438.75|440.65|438.75|440.64|438.74|2
1732083640000|2024-11-20 06:20:40|440.26|438.36|440.26|438.36|440.26|438.36|440.26|438.36|1
1732083340000|2024-11-20 06:15:40|440.66|438.76|440.58|438.68|440.66|438.76|440.57|438.67|3
1732083650000|2024-11-20 06:20:50|440.25|438.35|440.2|438.3|440.25|438.35|440.2|438.3|3
1732083350000|2024-11-20 06:15:50|440.63|438.73|440.63|438.73|440.63|438.73|440.63|438.73|1
1732083670000|2024-11-20 06:21:10|440.36|438.46|440.38|438.48|440.52|438.62|440.36|438.46|11
1732083360000|2024-11-20 06:16:00|440.73|438.83|440.76|438.86|440.76|438.86|440.73|438.83|4
1732083680000|2024-11-20 06:21:20|440.34|438.44|440.38|438.48|440.38|438.48|440.34|438.44|2
1732083370000|2024-11-20 06:16:10|440.77|438.87|440.77|438.87|440.77|438.87|440.77|438.87|1
1732083690000|2024-11-20 06:21:30|440.37|438.47|440.38|438.48|440.4|438.5|440.37|438.47|6
1732083380000|2024-11-20 06:16:20|440.78|438.88|440.91|439.01|440.91|439.01|440.77|438.87|11
1732083700000|2024-11-20 06:21:40|440.39|438.49|440.44|438.54|440.45|438.55|440.39|438.49|5
1732083390000|2024-11-20 06:16:30|440.92|439.02|441.05|439.15|441.05|439.15|440.92|439.02|6
1732083710000|2024-11-20 06:21:50|440.45|438.55|440.55|438.65|440.55|438.65|440.45|438.55|3
1732083400000|2024-11-20 06:16:40|441.04|439.14|440.81|438.91|441.04|439.14|440.81|438.91|6
1732083720000|2024-11-20 06:22:00|440.49|438.59|440.52|438.62|440.52|438.62|440.49|438.59|4
1732083410000|2024-11-20 06:16:50|440.79|438.89|440.78|438.88|440.8|438.9|440.78|438.88|4
1732083730000|2024-11-20 06:22:10|440.53|438.63|440.55|438.65|440.55|438.65|440.53|438.63|3
1732083420000|2024-11-20 06:17:00|440.77|438.87|440.71|438.81|440.77|438.87|440.71|438.81|4
1732083740000|2024-11-20 06:22:20|440.56|438.66|440.54|438.64|440.57|438.67|440.54|438.64|3
1732083750000|2024-11-20 06:22:30|440.55|438.65|440.57|438.67|440.57|438.67|440.55|438.65|3
1732083430000|2024-11-20 06:17:10|440.7|438.8|440.73|438.83|440.74|438.84|440.7|438.8|4
1732083760000|2024-11-20 06:22:40|440.58|438.68|440.7|438.8|440.7|438.8|440.58|438.68|3
1732083440000|2024-11-20 06:17:20|440.72|438.82|440.34|438.44|440.73|438.83|440.32|438.42|18
1732083770000|2024-11-20 06:22:50|440.69|438.79|440.62|438.72|440.7|438.8|440.61|438.71|5
1732083450000|2024-11-20 06:17:30|440.35|438.45|440.26|438.36|440.35|438.45|440.26|438.36|10
1732083780000|2024-11-20 06:23:00|440.63|438.73|440.57|438.67|440.63|438.73|440.55|438.65|7
1732083460000|2024-11-20 06:17:40|440.25|438.35|440.24|438.34|440.25|438.35|440.24|438.34|2
1732083790000|2024-11-20 06:23:10|440.56|438.66|440.45|438.55|440.56|438.66|440.45|438.55|7
1732083470000|2024-11-20 06:17:50|440.23|438.33|440.19|438.29|440.23|438.33|440.19|438.29|5
1732083800000|2024-11-20 06:23:20|440.44|438.54|440.42|438.52|440.44|438.54|440.42|438.52|3
1732083480000|2024-11-20 06:18:00|440.18|438.28|440.14|438.24|440.18|438.28|440.14|438.24|4
1732083810000|2024-11-20 06:23:30|440.41|438.51|440.62|438.72|440.62|438.72|440.41|438.51|6
1732083490000|2024-11-20 06:18:10|440.13|438.23|440.14|438.24|440.14|438.24|440.12|438.22|4
1732083820000|2024-11-20 06:23:40|440.61|438.71|440.65|438.75|440.65|438.75|440.6|438.7|6
1732083500000|2024-11-20 06:18:20|440.15|438.25|440.21|438.31|440.21|438.31|440.14|438.24|6
1732083830000|2024-11-20 06:23:50|440.66|438.76|440.79|438.89|440.8|438.9|440.65|438.75|5
1732083510000|2024-11-20 06:18:30|440.22|438.32|440.22|438.32|440.22|438.32|440.22|438.32|1
1732083840000|2024-11-20 06:24:00|440.8|438.9|440.95|439.05|440.95|439.05|440.8|438.9|6
1732083520000|2024-11-20 06:18:40|440.18|438.28|440.28|438.38|440.28|438.38|440.18|438.28|6
1732083850000|2024-11-20 06:24:10|440.96|439.06|440.99|439.09|440.99|439.09|440.96|439.06|4
1732083530000|2024-11-20 06:18:50|440.29|438.39|440.24|438.34|440.29|438.39|440.22|438.32|4
1732083860000|2024-11-20 06:24:20|441|439.1|441.02|439.12|441.02|439.12|441|439.1|3
1732083540000|2024-11-20 06:19:00|440.25|438.35|440.25|438.35|440.26|438.36|440.25|438.35|3
1732083870000|2024-11-20 06:24:30|441.03|439.13|441.05|439.15|441.05|439.15|441.02|439.12|5
1732083550000|2024-11-20 06:19:10|440.26|438.36|440.18|438.28|440.27|438.37|440.18|438.28|9
1732083880000|2024-11-20 06:24:40|441.06|439.16|440.99|439.09|441.08|439.18|440.99|439.09|5
1732083560000|2024-11-20 06:19:20|440.17|438.27|440|438.1|440.17|438.27|439.98|438.08|7
1732083900000|2024-11-20 06:25:00|441|439.1|440.92|439.02|441|439.1|440.92|439.02|2
1732083570000|2024-11-20 06:19:30|439.99|438.09|440|438.1|440|438.1|439.99|438.09|4
1732083910000|2024-11-20 06:25:10|440.85|438.95|440.86|438.96|440.88|438.98|440.85|438.95|4
1732083580000|2024-11-20 06:19:40|439.99|438.09|440.19|438.29|440.19|438.29|439.99|438.09|7
1732083920000|2024-11-20 06:25:20|440.91|439.01|440.92|439.02|440.92|439.02|440.91|439.01|2
1732083590000|2024-11-20 06:19:50|440.2|438.3|440.24|438.34|440.24|438.34|440.19|438.29|8
1732083930000|2024-11-20 06:25:30|440.93|439.03|440.95|439.05|440.95|439.05|440.93|439.03|3
1732083600000|2024-11-20 06:20:00|440.23|438.33|440.23|438.33|440.24|438.34|440.23|438.33|3
1732083940000|2024-11-20 06:25:40|440.96|439.06|441.15|439.25|441.15|439.25|440.96|439.06|8
1732083610000|2024-11-20 06:20:10|440.24|438.34|440.3|438.4|440.3|438.4|440.24|438.34|4
1732083950000|2024-11-20 06:25:50|441.16|439.26|441.35|439.45|441.35|439.45|441.16|439.26|7
1732083620000|2024-11-20 06:20:20|440.31|438.41|440.33|438.43|440.33|438.43|440.31|438.41|3
1732083960000|2024-11-20 06:26:00|441.36|439.46|441.37|439.47|441.37|439.47|441.36|439.46|2
1732083630000|2024-11-20 06:20:30|440.34|438.44|440.36|438.46|440.36|438.46|440.34|438.44|3
1732083970000|2024-11-20 06:26:10|441.38|439.48|441.41|439.51|441.41|439.51|441.38|439.48|4
1732083640000|2024-11-20 06:20:40|440.26|438.36|440.26|438.36|440.26|438.36|440.26|438.36|1
1732083980000|2024-11-20 06:26:20|441.42|439.52|441.27|439.37|441.43|439.53|441.27|439.37|8
1732083650000|2024-11-20 06:20:50|440.25|438.35|440.2|438.3|440.25|438.35|440.2|438.3|3
1732083990000|2024-11-20 06:26:30|441.26|439.36|440.96|439.06|441.26|439.36|440.96|439.06|18
1732083670000|2024-11-20 06:21:10|440.36|438.46|440.38|438.48|440.52|438.62|440.36|438.46|11
1732084000000|2024-11-20 06:26:40|440.95|439.05|441.12|439.22|441.12|439.22|440.95|439.05|4
1732083680000|2024-11-20 06:21:20|440.34|438.44|440.38|438.48|440.38|438.48|440.34|438.44|2
1732084010000|2024-11-20 06:26:50|441.11|439.21|441.11|439.21|441.11|439.21|441.11|439.21|1
1732083690000|2024-11-20 06:21:30|440.37|438.47|440.38|438.48|440.4|438.5|440.37|438.47|6
1732084020000|2024-11-20 06:27:00|441.12|439.22|441.12|439.22|441.12|439.22|441.12|439.22|1
1732083700000|2024-11-20 06:21:40|440.39|438.49|440.44|438.54|440.45|438.55|440.39|438.49|5
1732084030000|2024-11-20 06:27:10|441.13|439.23|441.15|439.25|441.15|439.25|441.13|439.23|3
1732083710000|2024-11-20 06:21:50|440.45|438.55|440.55|438.65|440.55|438.65|440.45|438.55|3
1732084040000|2024-11-20 06:27:20|441.16|439.26|441.16|439.26|441.17|439.27|441.16|439.26|5
1732083720000|2024-11-20 06:22:00|440.49|438.59|440.52|438.62|440.52|438.62|440.49|438.59|4
1732084050000|2024-11-20 06:27:30|441.15|439.25|441.11|439.21|441.16|439.26|441.06|439.16|6
1732083730000|2024-11-20 06:22:10|440.53|438.63|440.55|438.65|440.55|438.65|440.53|438.63|3
1732084060000|2024-11-20 06:27:40|441.12|439.22|441.16|439.26|441.16|439.26|441.12|439.22|5
1732083740000|2024-11-20 06:22:20|440.56|438.66|440.54|438.64|440.57|438.67|440.54|438.64|3
1732084070000|2024-11-20 06:27:50|441.17|439.27|441.2|439.3|441.2|439.3|441.17|439.27|4
1732083750000|2024-11-20 06:22:30|440.55|438.65|440.57|438.67|440.57|438.67|440.55|438.65|3
1732084080000|2024-11-20 06:28:00|441.19|439.29|441.12|439.22|441.19|439.29|441.1|439.2|6
1732083760000|2024-11-20 06:22:40|440.58|438.68|440.7|438.8|440.7|438.8|440.58|438.68|3
1732084090000|2024-11-20 06:28:10|441.13|439.23|441.02|439.12|441.13|439.23|441.01|439.11|5
1732083770000|2024-11-20 06:22:50|440.69|438.79|440.62|438.72|440.7|438.8|440.61|438.71|5
1732084100000|2024-11-20 06:28:20|441.01|439.11|441.01|439.11|441.02|439.12|441.01|439.11|5
1732083780000|2024-11-20 06:23:00|440.63|438.73|440.57|438.67|440.63|438.73|440.55|438.65|7
1732084110000|2024-11-20 06:28:30|441|439.1|440.89|438.99|441|439.1|440.85|438.95|5
1732083790000|2024-11-20 06:23:10|440.56|438.66|440.45|438.55|440.56|438.66|440.45|438.55|7
1732084120000|2024-11-20 06:28:40|440.9|439|440.93|439.03|440.93|439.03|440.9|439|4
1732083800000|2024-11-20 06:23:20|440.44|438.54|440.42|438.52|440.44|438.54|440.42|438.52|3
1732084130000|2024-11-20 06:28:50|440.98|439.08|441.01|439.11|441.02|439.12|440.98|439.08|8
1732083810000|2024-11-20 06:23:30|440.41|438.51|440.62|438.72|440.62|438.72|440.41|438.51|6
1732084140000|2024-11-20 06:29:00|440.97|439.07|440.97|439.07|440.97|439.07|440.96|439.06|3
1732083820000|2024-11-20 06:23:40|440.61|438.71|440.65|438.75|440.65|438.75|440.6|438.7|6
1732084150000|2024-11-20 06:29:10|440.98|439.08|440.99|439.09|440.99|439.09|440.98|439.08|2
1732083830000|2024-11-20 06:23:50|440.66|438.76|440.79|438.89|440.8|438.9|440.65|438.75|5
1732083840000|2024-11-20 06:24:00|440.8|438.9|440.95|439.05|440.95|439.05|440.8|438.9|6
1732084160000|2024-11-20 06:29:20|440.94|439.04|440.89|438.99|440.99|439.09|440.89|438.99|3
1732083850000|2024-11-20 06:24:10|440.96|439.06|440.99|439.09|440.99|439.09|440.96|439.06|4
1732084170000|2024-11-20 06:29:30|440.88|438.98|440.88|438.98|440.88|438.98|440.87|438.97|3
1732083860000|2024-11-20 06:24:20|441|439.1|441.02|439.12|441.02|439.12|441|439.1|3
1732084180000|2024-11-20 06:29:40|440.89|438.99|440.89|438.99|440.89|438.99|440.89|438.99|1
1732083870000|2024-11-20 06:24:30|441.03|439.13|441.05|439.15|441.05|439.15|441.02|439.12|5
1732084190000|2024-11-20 06:29:50|441.05|439.15|441.11|439.21|441.11|439.21|441.05|439.15|9
1732083880000|2024-11-20 06:24:40|441.06|439.16|440.99|439.09|441.08|439.18|440.99|439.09|5
1732084200000|2024-11-20 06:30:00|441.12|439.22|441.26|439.36|441.27|439.37|441.12|439.22|10
1732083900000|2024-11-20 06:25:00|441|439.1|440.92|439.02|441|439.1|440.92|439.02|2
1732084210000|2024-11-20 06:30:10|441.27|439.37|441.82|439.92|441.87|439.97|441.27|439.37|24
1732083910000|2024-11-20 06:25:10|440.85|438.95|440.86|438.96|440.88|438.98|440.85|438.95|4
1732084220000|2024-11-20 06:30:20|441.83|439.93|441.78|439.88|441.85|439.95|441.78|439.88|10
1732083920000|2024-11-20 06:25:20|440.91|439.01|440.92|439.02|440.92|439.02|440.91|439.01|2
1732084230000|2024-11-20 06:30:30|441.79|439.89|441.72|439.82|441.82|439.92|441.72|439.82|6
1732083930000|2024-11-20 06:25:30|440.93|439.03|440.95|439.05|440.95|439.05|440.93|439.03|3
1732084240000|2024-11-20 06:30:40|441.73|439.83|441.73|439.83|441.74|439.84|441.73|439.83|3
1732083940000|2024-11-20 06:25:40|440.96|439.06|441.15|439.25|441.15|439.25|440.96|439.06|8
1732084250000|2024-11-20 06:30:50|441.72|439.82|441.55|439.65|441.72|439.82|441.55|439.65|8
1732083950000|2024-11-20 06:25:50|441.16|439.26|441.35|439.45|441.35|439.45|441.16|439.26|7
1732084260000|2024-11-20 06:31:00|441.56|439.66|441.58|439.68|441.58|439.68|441.56|439.66|3
1732083960000|2024-11-20 06:26:00|441.36|439.46|441.37|439.47|441.37|439.47|441.36|439.46|2
1732084270000|2024-11-20 06:31:10|441.59|439.69|441.61|439.71|441.61|439.71|441.58|439.68|5
1732083970000|2024-11-20 06:26:10|441.38|439.48|441.41|439.51|441.41|439.51|441.38|439.48|4
1732084280000|2024-11-20 06:31:20|441.62|439.72|441.07|439.17|441.62|439.72|441.04|439.14|15
1732083980000|2024-11-20 06:26:20|441.42|439.52|441.27|439.37|441.43|439.53|441.27|439.37|8
1732083990000|2024-11-20 06:26:30|441.26|439.36|440.96|439.06|441.26|439.36|440.96|439.06|18
1732084290000|2024-11-20 06:31:30|441.08|439.18|441.18|439.28|441.18|439.28|441.08|439.18|11
1732084000000|2024-11-20 06:26:40|440.95|439.05|441.12|439.22|441.12|439.22|440.95|439.05|4
1732084300000|2024-11-20 06:31:40|441.19|439.29|441.2|439.3|441.2|439.3|441.19|439.29|2
1732084010000|2024-11-20 06:26:50|441.11|439.21|441.11|439.21|441.11|439.21|441.11|439.21|1
1732084020000|2024-11-20 06:27:00|441.12|439.22|441.12|439.22|441.12|439.22|441.12|439.22|1
1732084310000|2024-11-20 06:31:50|441.19|439.29|441.1|439.2|441.19|439.29|441.1|439.2|5
1732084030000|2024-11-20 06:27:10|441.13|439.23|441.15|439.25|441.15|439.25|441.13|439.23|3
1732084040000|2024-11-20 06:27:20|441.16|439.26|441.16|439.26|441.17|439.27|441.16|439.26|5
1732084320000|2024-11-20 06:32:00|441.11|439.21|441.12|439.22|441.12|439.22|441.11|439.21|2
1732084050000|2024-11-20 06:27:30|441.15|439.25|441.11|439.21|441.16|439.26|441.06|439.16|6
1732084330000|2024-11-20 06:32:10|441.14|439.24|441.2|439.3|441.25|439.35|441.11|439.21|12
1732084060000|2024-11-20 06:27:40|441.12|439.22|441.16|439.26|441.16|439.26|441.12|439.22|5
1732084070000|2024-11-20 06:27:50|441.17|439.27|441.2|439.3|441.2|439.3|441.17|439.27|4
1732084340000|2024-11-20 06:32:20|441.21|439.31|441.24|439.34|441.24|439.34|441.21|439.31|4
1732084080000|2024-11-20 06:28:00|441.19|439.29|441.12|439.22|441.19|439.29|441.1|439.2|6
1732084350000|2024-11-20 06:32:30|441.25|439.35|441.25|439.35|441.25|439.35|441.25|439.35|1
1732084090000|2024-11-20 06:28:10|441.13|439.23|441.02|439.12|441.13|439.23|441.01|439.11|5
1732084100000|2024-11-20 06:28:20|441.01|439.11|441.01|439.11|441.02|439.12|441.01|439.11|5
1732084360000|2024-11-20 06:32:40|441.26|439.36|441.14|439.24|441.26|439.36|441.14|439.24|6
1732084110000|2024-11-20 06:28:30|441|439.1|440.89|438.99|441|439.1|440.85|438.95|5
1732084120000|2024-11-20 06:28:40|440.9|439|440.93|439.03|440.93|439.03|440.9|439|4
1732084370000|2024-11-20 06:32:50|441.13|439.23|441.08|439.18|441.13|439.23|441.07|439.17|6
1732084130000|2024-11-20 06:28:50|440.98|439.08|441.01|439.11|441.02|439.12|440.98|439.08|8
1732084380000|2024-11-20 06:33:00|441.07|439.17|441|439.1|441.07|439.17|440.99|439.09|10
1732084140000|2024-11-20 06:29:00|440.97|439.07|440.97|439.07|440.97|439.07|440.96|439.06|3
1732084390000|2024-11-20 06:33:10|440.99|439.09|440.94|439.04|440.99|439.09|440.94|439.04|3
1732084150000|2024-11-20 06:29:10|440.98|439.08|440.99|439.09|440.99|439.09|440.98|439.08|2
1732084160000|2024-11-20 06:29:20|440.94|439.04|440.89|438.99|440.99|439.09|440.89|438.99|3
1732084400000|2024-11-20 06:33:20|440.93|439.03|440.86|438.96|440.93|439.03|440.86|438.96|6
1732084170000|2024-11-20 06:29:30|440.88|438.98|440.88|438.98|440.88|438.98|440.87|438.97|3
1732084410000|2024-11-20 06:33:30|440.85|438.95|440.87|438.97|440.87|438.97|440.85|438.95|3
1732084180000|2024-11-20 06:29:40|440.89|438.99|440.89|438.99|440.89|438.99|440.89|438.99|1
1732084190000|2024-11-20 06:29:50|441.05|439.15|441.11|439.21|441.11|439.21|441.05|439.15|9
1732084420000|2024-11-20 06:33:40|440.88|438.98|440.89|438.99|440.89|438.99|440.88|438.98|2
1732084200000|2024-11-20 06:30:00|441.12|439.22|441.26|439.36|441.27|439.37|441.12|439.22|10
1732084430000|2024-11-20 06:33:50|440.88|438.98|440.83|438.93|440.88|438.98|440.82|438.92|3
1732084210000|2024-11-20 06:30:10|441.27|439.37|441.82|439.92|441.87|439.97|441.27|439.37|24
1732084220000|2024-11-20 06:30:20|441.83|439.93|441.78|439.88|441.85|439.95|441.78|439.88|10
1732084440000|2024-11-20 06:34:00|440.82|438.92|440.79|438.89|440.82|438.92|440.76|438.86|4
1732084230000|2024-11-20 06:30:30|441.79|439.89|441.72|439.82|441.82|439.92|441.72|439.82|6
1732084240000|2024-11-20 06:30:40|441.73|439.83|441.73|439.83|441.74|439.84|441.73|439.83|3
1732084450000|2024-11-20 06:34:10|440.78|438.88|440.79|438.89|440.79|438.89|440.78|438.88|2
1732084250000|2024-11-20 06:30:50|441.72|439.82|441.55|439.65|441.72|439.82|441.55|439.65|8
1732084460000|2024-11-20 06:34:20|440.75|438.85|440.61|438.71|440.75|438.85|440.6|438.7|6
1732084260000|2024-11-20 06:31:00|441.56|439.66|441.58|439.68|441.58|439.68|441.56|439.66|3
1732084270000|2024-11-20 06:31:10|441.59|439.69|441.61|439.71|441.61|439.71|441.58|439.68|5
1732084470000|2024-11-20 06:34:30|440.62|438.72|440.64|438.74|440.64|438.74|440.62|438.72|3
1732084280000|2024-11-20 06:31:20|441.62|439.72|441.07|439.17|441.62|439.72|441.04|439.14|15
1732084290000|2024-11-20 06:31:30|441.08|439.18|441.18|439.28|441.18|439.28|441.08|439.18|11
1732084480000|2024-11-20 06:34:40|440.65|438.75|440.65|438.75|440.69|438.79|440.65|438.75|11
1732084300000|2024-11-20 06:31:40|441.19|439.29|441.2|439.3|441.2|439.3|441.19|439.29|2
1732084490000|2024-11-20 06:34:50|440.56|438.66|440.67|438.77|440.67|438.77|440.49|438.59|20
1732084310000|2024-11-20 06:31:50|441.19|439.29|441.1|439.2|441.19|439.29|441.1|439.2|5
1732084500000|2024-11-20 06:35:00|440.66|438.76|440.64|438.74|440.66|438.76|440.54|438.64|17
1732084320000|2024-11-20 06:32:00|441.11|439.21|441.12|439.22|441.12|439.22|441.11|439.21|2
1732084510000|2024-11-20 06:35:10|440.65|438.75|440.63|438.73|440.72|438.82|440.6|438.7|15
1732084330000|2024-11-20 06:32:10|441.14|439.24|441.2|439.3|441.25|439.35|441.11|439.21|12
1732084520000|2024-11-20 06:35:20|440.56|438.66|440.54|438.64|440.59|438.69|440.51|438.61|15
1732084340000|2024-11-20 06:32:20|441.21|439.31|441.24|439.34|441.24|439.34|441.21|439.31|4
1732084530000|2024-11-20 06:35:30|440.58|438.68|440.57|438.67|440.58|438.68|440.5|438.6|11
1732084350000|2024-11-20 06:32:30|441.25|439.35|441.25|439.35|441.25|439.35|441.25|439.35|1
1732084360000|2024-11-20 06:32:40|441.26|439.36|441.14|439.24|441.26|439.36|441.14|439.24|6
1732084540000|2024-11-20 06:35:40|440.58|438.68|440.55|438.65|440.58|438.68|440.47|438.57|11
1732084370000|2024-11-20 06:32:50|441.13|439.23|441.08|439.18|441.13|439.23|441.07|439.17|6
1732084380000|2024-11-20 06:33:00|441.07|439.17|441|439.1|441.07|439.17|440.99|439.09|10
1732084550000|2024-11-20 06:35:50|440.53|438.63|440.51|438.61|440.53|438.63|440.37|438.47|17
1732084390000|2024-11-20 06:33:10|440.99|439.09|440.94|439.04|440.99|439.09|440.94|439.04|3
1732084560000|2024-11-20 06:36:00|440.49|438.59|440.88|438.98|440.88|438.98|440.49|438.59|17
1732084400000|2024-11-20 06:33:20|440.93|439.03|440.86|438.96|440.93|439.03|440.86|438.96|6
1732084410000|2024-11-20 06:33:30|440.85|438.95|440.87|438.97|440.87|438.97|440.85|438.95|3
1732084570000|2024-11-20 06:36:10|440.89|438.99|441.11|439.21|441.23|439.33|440.89|438.99|21
1732084420000|2024-11-20 06:33:40|440.88|438.98|440.89|438.99|440.89|438.99|440.88|438.98|2
1732084580000|2024-11-20 06:36:20|441.12|439.22|440.95|439.05|441.16|439.26|440.85|438.95|22
1732084430000|2024-11-20 06:33:50|440.88|438.98|440.83|438.93|440.88|438.98|440.82|438.92|3
1732084590000|2024-11-20 06:36:30|440.96|439.06|440.94|439.04|441.08|439.18|440.93|439.03|16
1732084440000|2024-11-20 06:34:00|440.82|438.92|440.79|438.89|440.82|438.92|440.76|438.86|4
1732084600000|2024-11-20 06:36:40|440.95|439.05|440.89|438.99|440.95|439.05|440.89|438.99|3
1732084450000|2024-11-20 06:34:10|440.78|438.88|440.79|438.89|440.79|438.89|440.78|438.88|2
1732084610000|2024-11-20 06:36:50|440.88|438.98|440.68|438.78|440.88|438.98|440.67|438.77|12
1732084460000|2024-11-20 06:34:20|440.75|438.85|440.61|438.71|440.75|438.85|440.6|438.7|6
1732084620000|2024-11-20 06:37:00|440.69|438.79|441.02|439.12|441.02|439.12|440.68|438.78|8
1732084470000|2024-11-20 06:34:30|440.62|438.72|440.64|438.74|440.64|438.74|440.62|438.72|3
1732084630000|2024-11-20 06:37:10|441.01|439.11|441.2|439.3|441.21|439.31|440.99|439.09|12
1732084480000|2024-11-20 06:34:40|440.65|438.75|440.65|438.75|440.69|438.79|440.65|438.75|11
1732084640000|2024-11-20 06:37:20|441.19|439.29|441.23|439.33|441.23|439.33|441.07|439.17|13
1732084490000|2024-11-20 06:34:50|440.56|438.66|440.67|438.77|440.67|438.77|440.49|438.59|20
1732084650000|2024-11-20 06:37:30|441.37|439.47|441.44|439.54|441.51|439.61|441.36|439.46|12
1732084660000|2024-11-20 06:37:40|441.43|439.53|441.57|439.67|441.58|439.68|441.43|439.53|7
1732084500000|2024-11-20 06:35:00|440.66|438.76|440.64|438.74|440.66|438.76|440.54|438.64|17
1732084670000|2024-11-20 06:37:50|441.56|439.66|441.6|439.7|441.6|439.7|441.56|439.66|5
1732084510000|2024-11-20 06:35:10|440.65|438.75|440.63|438.73|440.72|438.82|440.6|438.7|15
1732084680000|2024-11-20 06:38:00|441.49|439.59|441.54|439.64|441.55|439.65|441.48|439.58|4
1732084520000|2024-11-20 06:35:20|440.56|438.66|440.54|438.64|440.59|438.69|440.51|438.61|15
1732084690000|2024-11-20 06:38:10|441.53|439.63|441.31|439.41|441.53|439.63|441.3|439.4|6
1732084530000|2024-11-20 06:35:30|440.58|438.68|440.57|438.67|440.58|438.68|440.5|438.6|11
1732084700000|2024-11-20 06:38:20|441.29|439.39|441.22|439.32|441.29|439.39|441.22|439.32|8
1732084540000|2024-11-20 06:35:40|440.58|438.68|440.55|438.65|440.58|438.68|440.47|438.57|11
1732084710000|2024-11-20 06:38:30|441.21|439.31|441.08|439.18|441.21|439.31|441.07|439.17|6
1732084550000|2024-11-20 06:35:50|440.53|438.63|440.51|438.61|440.53|438.63|440.37|438.47|17
1732084720000|2024-11-20 06:38:40|441.05|439.15|441.06|439.16|441.07|439.17|441.05|439.15|3
1732084560000|2024-11-20 06:36:00|440.49|438.59|440.88|438.98|440.88|438.98|440.49|438.59|17
1732084730000|2024-11-20 06:38:50|441.07|439.17|441.15|439.25|441.16|439.26|441.05|439.15|7
1732084570000|2024-11-20 06:36:10|440.89|438.99|441.11|439.21|441.23|439.33|440.89|438.99|21
1732084740000|2024-11-20 06:39:00|441.14|439.24|441.01|439.11|441.15|439.25|441.01|439.11|8
1732084580000|2024-11-20 06:36:20|441.12|439.22|440.95|439.05|441.16|439.26|440.85|438.95|22
1732084750000|2024-11-20 06:39:10|441|439.1|440.74|438.84|441.01|439.11|440.73|438.83|14
1732084590000|2024-11-20 06:36:30|440.96|439.06|440.94|439.04|441.08|439.18|440.93|439.03|16
1732084760000|2024-11-20 06:39:20|440.73|438.83|440.73|438.83|440.73|438.83|440.73|438.83|1
1732084600000|2024-11-20 06:36:40|440.95|439.05|440.89|438.99|440.95|439.05|440.89|438.99|3
1732084770000|2024-11-20 06:39:30|440.7|438.8|440.7|438.8|440.7|438.8|440.7|438.8|1
1732084610000|2024-11-20 06:36:50|440.88|438.98|440.68|438.78|440.88|438.98|440.67|438.77|12
1732084780000|2024-11-20 06:39:40|440.73|438.83|440.83|438.93|440.84|438.94|440.67|438.77|5
1732084620000|2024-11-20 06:37:00|440.69|438.79|441.02|439.12|441.02|439.12|440.68|438.78|8
1732084790000|2024-11-20 06:39:50|440.84|438.94|440.85|438.95|440.85|438.95|440.84|438.94|2
1732084630000|2024-11-20 06:37:10|441.01|439.11|441.2|439.3|441.21|439.31|440.99|439.09|12
1732084800000|2024-11-20 06:40:00|440.84|438.94|440.85|438.95|440.85|438.95|440.84|438.94|2
1732084640000|2024-11-20 06:37:20|441.19|439.29|441.23|439.33|441.23|439.33|441.07|439.17|13
1732084810000|2024-11-20 06:40:10|440.86|438.96|440.87|438.97|440.89|438.99|440.85|438.95|5
1732084650000|2024-11-20 06:37:30|441.37|439.47|441.44|439.54|441.51|439.61|441.36|439.46|12
1732084820000|2024-11-20 06:40:20|440.88|438.98|441.04|439.14|441.05|439.15|440.88|438.98|6
1732084660000|2024-11-20 06:37:40|441.43|439.53|441.57|439.67|441.58|439.68|441.43|439.53|7
1732084830000|2024-11-20 06:40:30|441.14|439.24|441.15|439.25|441.15|439.25|441.13|439.23|4
1732084670000|2024-11-20 06:37:50|441.56|439.66|441.6|439.7|441.6|439.7|441.56|439.66|5
1732084840000|2024-11-20 06:40:40|441.14|439.24|441.14|439.24|441.14|439.24|441.14|439.24|1
1732084680000|2024-11-20 06:38:00|441.49|439.59|441.54|439.64|441.55|439.65|441.48|439.58|4
1732084850000|2024-11-20 06:40:50|441.06|439.16|441.06|439.16|441.06|439.16|441.05|439.15|3
1732084690000|2024-11-20 06:38:10|441.53|439.63|441.31|439.41|441.53|439.63|441.3|439.4|6
1732084860000|2024-11-20 06:41:00|441.05|439.15|440.89|438.99|441.05|439.15|440.89|438.99|6
1732084870000|2024-11-20 06:41:10|440.88|438.98|440.86|438.96|440.88|438.98|440.86|438.96|3
1732084700000|2024-11-20 06:38:20|441.29|439.39|441.22|439.32|441.29|439.39|441.22|439.32|8
1732084880000|2024-11-20 06:41:20|440.85|438.95|440.9|439|440.91|439.01|440.85|438.95|3
1732084710000|2024-11-20 06:38:30|441.21|439.31|441.08|439.18|441.21|439.31|441.07|439.17|6
1732084890000|2024-11-20 06:41:30|440.89|438.99|440.7|438.8|440.89|438.99|440.7|438.8|4
1732084900000|2024-11-20 06:41:40|440.75|438.85|440.52|438.62|440.75|438.85|440.5|438.6|15
1732084720000|2024-11-20 06:38:40|441.05|439.15|441.06|439.16|441.07|439.17|441.05|439.15|3
1732084910000|2024-11-20 06:41:50|440.51|438.61|440.54|438.64|440.54|438.64|440.51|438.61|4
1732084730000|2024-11-20 06:38:50|441.07|439.17|441.15|439.25|441.16|439.26|441.05|439.15|7
1732084920000|2024-11-20 06:42:00|440.55|438.65|440.45|438.55|440.55|438.65|440.45|438.55|7
1732084740000|2024-11-20 06:39:00|441.14|439.24|441.01|439.11|441.15|439.25|441.01|439.11|8
1732084930000|2024-11-20 06:42:10|440.47|438.57|440.45|438.55|440.47|438.57|440.45|438.55|3
1732084750000|2024-11-20 06:39:10|441|439.1|440.74|438.84|441.01|439.11|440.73|438.83|14
1732084940000|2024-11-20 06:42:20|440.44|438.54|440.39|438.49|440.44|438.54|440.39|438.49|4
1732084760000|2024-11-20 06:39:20|440.73|438.83|440.73|438.83|440.73|438.83|440.73|438.83|1
1732084950000|2024-11-20 06:42:30|440.35|438.45|440.28|438.38|440.35|438.45|440.26|438.36|8
1732084770000|2024-11-20 06:39:30|440.7|438.8|440.7|438.8|440.7|438.8|440.7|438.8|1
1732084960000|2024-11-20 06:42:40|440.23|438.33|440.19|438.29|440.23|438.33|440.18|438.28|5
1732084780000|2024-11-20 06:39:40|440.73|438.83|440.83|438.93|440.84|438.94|440.67|438.77|5
1732084970000|2024-11-20 06:42:50|440.18|438.28|440.14|438.24|440.18|438.28|440.14|438.24|4
1732084790000|2024-11-20 06:39:50|440.84|438.94|440.85|438.95|440.85|438.95|440.84|438.94|2
1732084980000|2024-11-20 06:43:00|440.09|438.19|439.93|438.03|440.09|438.19|439.93|438.03|3
1732084990000|2024-11-20 06:43:10|439.94|438.04|439.78|437.88|439.94|438.04|439.78|437.88|9
1732084800000|2024-11-20 06:40:00|440.84|438.94|440.85|438.95|440.85|438.95|440.84|438.94|2
1732085000000|2024-11-20 06:43:20|439.79|437.89|439.71|437.81|439.79|437.89|439.71|437.81|10
1732084810000|2024-11-20 06:40:10|440.86|438.96|440.87|438.97|440.89|438.99|440.85|438.95|5
1732085010000|2024-11-20 06:43:30|439.67|437.77|439.53|437.63|439.67|437.77|439.51|437.61|6
1732084820000|2024-11-20 06:40:20|440.88|438.98|441.04|439.14|441.05|439.15|440.88|438.98|6
1732085020000|2024-11-20 06:43:40|439.54|437.64|439.45|437.55|439.54|437.64|439.44|437.54|7
1732084830000|2024-11-20 06:40:30|441.14|439.24|441.15|439.25|441.15|439.25|441.13|439.23|4
1732085030000|2024-11-20 06:43:50|439.44|437.54|439.39|437.49|439.44|437.54|439.39|437.49|6
1732084840000|2024-11-20 06:40:40|441.14|439.24|441.14|439.24|441.14|439.24|441.14|439.24|1
1732085040000|2024-11-20 06:44:00|439.38|437.48|439.36|437.46|439.38|437.48|439.36|437.46|3
1732084850000|2024-11-20 06:40:50|441.06|439.16|441.06|439.16|441.06|439.16|441.05|439.15|3
1732085050000|2024-11-20 06:44:10|439.35|437.45|439.43|437.53|439.43|437.53|439.34|437.44|4
1732084860000|2024-11-20 06:41:00|441.05|439.15|440.89|438.99|441.05|439.15|440.89|438.99|6
1732085060000|2024-11-20 06:44:20|439.42|437.52|439.4|437.5|439.42|437.52|439.4|437.5|3
1732084870000|2024-11-20 06:41:10|440.88|438.98|440.86|438.96|440.88|438.98|440.86|438.96|3
1732085070000|2024-11-20 06:44:30|439.39|437.49|439.36|437.46|439.39|437.49|439.36|437.46|4
1732084880000|2024-11-20 06:41:20|440.85|438.95|440.9|439|440.91|439.01|440.85|438.95|3
1732085080000|2024-11-20 06:44:40|439.35|437.45|439.34|437.44|439.35|437.45|439.34|437.44|2
1732084890000|2024-11-20 06:41:30|440.89|438.99|440.7|438.8|440.89|438.99|440.7|438.8|4
1732085090000|2024-11-20 06:44:50|439.39|437.49|439.35|437.45|439.44|437.54|439.34|437.44|12
1732084900000|2024-11-20 06:41:40|440.75|438.85|440.52|438.62|440.75|438.85|440.5|438.6|15
1732085100000|2024-11-20 06:45:00|439.36|437.46|439.27|437.37|439.36|437.46|439.26|437.36|8
1732084910000|2024-11-20 06:41:50|440.51|438.61|440.54|438.64|440.54|438.64|440.51|438.61|4
1732085110000|2024-11-20 06:45:10|439.26|437.36|439.09|437.19|439.26|437.36|439.06|437.16|8
1732084920000|2024-11-20 06:42:00|440.55|438.65|440.45|438.55|440.55|438.65|440.45|438.55|7
1732085120000|2024-11-20 06:45:20|439.04|437.14|439.05|437.15|439.05|437.15|439.04|437.14|2
1732084930000|2024-11-20 06:42:10|440.47|438.57|440.45|438.55|440.47|438.57|440.45|438.55|3
1732085130000|2024-11-20 06:45:30|439.02|437.12|439.05|437.15|439.05|437.15|439.02|437.12|2
1732084940000|2024-11-20 06:42:20|440.44|438.54|440.39|438.49|440.44|438.54|440.39|438.49|4
1732085140000|2024-11-20 06:45:40|439.04|437.14|438.89|436.99|439.04|437.14|438.89|436.99|9
1732084950000|2024-11-20 06:42:30|440.35|438.45|440.28|438.38|440.35|438.45|440.26|438.36|8
1732085150000|2024-11-20 06:45:50|438.99|437.09|439.13|437.23|439.13|437.23|438.99|437.09|9
1732084960000|2024-11-20 06:42:40|440.23|438.33|440.19|438.29|440.23|438.33|440.18|438.28|5
1732085160000|2024-11-20 06:46:00|439.14|437.24|439.3|437.4|439.3|437.4|439.14|437.24|9
1732084970000|2024-11-20 06:42:50|440.18|438.28|440.14|438.24|440.18|438.28|440.14|438.24|4
1732085170000|2024-11-20 06:46:10|439.38|437.48|439.6|437.7|439.62|437.72|439.35|437.45|11
1732084980000|2024-11-20 06:43:00|440.09|438.19|439.93|438.03|440.09|438.19|439.93|438.03|3
1732085180000|2024-11-20 06:46:20|439.59|437.69|439.68|437.78|439.68|437.78|439.59|437.69|7
1732084990000|2024-11-20 06:43:10|439.94|438.04|439.78|437.88|439.94|438.04|439.78|437.88|9
1732085190000|2024-11-20 06:46:30|439.75|437.85|439.73|437.83|439.75|437.85|439.73|437.83|2
1732085000000|2024-11-20 06:43:20|439.79|437.89|439.71|437.81|439.79|437.89|439.71|437.81|10
1732085200000|2024-11-20 06:46:40|439.71|437.81|439.65|437.75|439.73|437.83|439.65|437.75|5
1732085010000|2024-11-20 06:43:30|439.67|437.77|439.53|437.63|439.67|437.77|439.51|437.61|6
1732085210000|2024-11-20 06:46:50|439.64|437.74|439.62|437.72|439.64|437.74|439.62|437.72|3
1732085020000|2024-11-20 06:43:40|439.54|437.64|439.45|437.55|439.54|437.64|439.44|437.54|7
1732085220000|2024-11-20 06:47:00|439.63|437.73|439.73|437.83|439.73|437.83|439.63|437.73|4
1732085030000|2024-11-20 06:43:50|439.44|437.54|439.39|437.49|439.44|437.54|439.39|437.49|6
1732085230000|2024-11-20 06:47:10|439.68|437.78|439.69|437.79|439.69|437.79|439.68|437.78|2
1732085040000|2024-11-20 06:44:00|439.38|437.48|439.36|437.46|439.38|437.48|439.36|437.46|3
1732085240000|2024-11-20 06:47:20|439.65|437.75|439.63|437.73|439.65|437.75|439.62|437.72|5
1732085050000|2024-11-20 06:44:10|439.35|437.45|439.43|437.53|439.43|437.53|439.34|437.44|4
1732085250000|2024-11-20 06:47:30|439.72|437.82|439.7|437.8|439.72|437.82|439.7|437.8|3
1732085060000|2024-11-20 06:44:20|439.42|437.52|439.4|437.5|439.42|437.52|439.4|437.5|3
1732085260000|2024-11-20 06:47:40|439.69|437.79|439.67|437.77|439.69|437.79|439.67|437.77|3
1732085070000|2024-11-20 06:44:30|439.39|437.49|439.36|437.46|439.39|437.49|439.36|437.46|4
1732085270000|2024-11-20 06:47:50|439.66|437.76|439.64|437.74|439.66|437.76|439.64|437.74|3
1732085080000|2024-11-20 06:44:40|439.35|437.45|439.34|437.44|439.35|437.45|439.34|437.44|2
1732085280000|2024-11-20 06:48:00|439.63|437.73|439.53|437.63|439.63|437.73|439.52|437.62|7
1732085090000|2024-11-20 06:44:50|439.39|437.49|439.35|437.45|439.44|437.54|439.34|437.44|12
1732085300000|2024-11-20 06:48:20|439.52|437.62|439.53|437.63|439.53|437.63|439.52|437.62|2
1732085310000|2024-11-20 06:48:30|439.54|437.64|439.53|437.63|439.54|437.64|439.52|437.62|6
1732085100000|2024-11-20 06:45:00|439.36|437.46|439.27|437.37|439.36|437.46|439.26|437.36|8
1732085320000|2024-11-20 06:48:40|439.61|437.71|439.57|437.67|439.63|437.73|439.53|437.63|18
1732085110000|2024-11-20 06:45:10|439.26|437.36|439.09|437.19|439.26|437.36|439.06|437.16|8
1732085330000|2024-11-20 06:48:50|439.56|437.66|439.54|437.64|439.56|437.66|439.53|437.63|5
1732085340000|2024-11-20 06:49:00|439.55|437.65|439.53|437.63|439.56|437.66|439.48|437.58|6
1732085120000|2024-11-20 06:45:20|439.04|437.14|439.05|437.15|439.05|437.15|439.04|437.14|2
1732085350000|2024-11-20 06:49:10|439.54|437.64|439.44|437.54|439.54|437.64|439.44|437.54|5
1732085360000|2024-11-20 06:49:20|439.43|437.53|439.51|437.61|439.51|437.61|439.41|437.51|5
1732085130000|2024-11-20 06:45:30|439.02|437.12|439.05|437.15|439.05|437.15|439.02|437.12|2
1732085370000|2024-11-20 06:49:30|439.47|437.57|439.51|437.61|439.51|437.61|439.47|437.57|3
1732085140000|2024-11-20 06:45:40|439.04|437.14|438.89|436.99|439.04|437.14|438.89|436.99|9
1732085380000|2024-11-20 06:49:40|439.52|437.62|439.65|437.75|439.65|437.75|439.51|437.61|15
1732085150000|2024-11-20 06:45:50|438.99|437.09|439.13|437.23|439.13|437.23|438.99|437.09|9
1732085390000|2024-11-20 06:49:50|439.64|437.74|439.65|437.75|439.65|437.75|439.64|437.74|2
1732085160000|2024-11-20 06:46:00|439.14|437.24|439.3|437.4|439.3|437.4|439.14|437.24|9
1732085400000|2024-11-20 06:50:00|439.69|437.79|439.8|437.9|439.8|437.9|439.69|437.79|3
1732085170000|2024-11-20 06:46:10|439.38|437.48|439.6|437.7|439.62|437.72|439.35|437.45|11
1732085420000|2024-11-20 06:50:20|439.79|437.89|439.75|437.85|439.79|437.89|439.75|437.85|5
1732085180000|2024-11-20 06:46:20|439.59|437.69|439.68|437.78|439.68|437.78|439.59|437.69|7
1732085430000|2024-11-20 06:50:30|439.74|437.84|439.75|437.85|439.8|437.9|439.74|437.84|4
1732085190000|2024-11-20 06:46:30|439.75|437.85|439.73|437.83|439.75|437.85|439.73|437.83|2
1732085440000|2024-11-20 06:50:40|439.85|437.95|439.84|437.94|439.85|437.95|439.84|437.94|2
1732085200000|2024-11-20 06:46:40|439.71|437.81|439.65|437.75|439.73|437.83|439.65|437.75|5
1732085450000|2024-11-20 06:50:50|439.81|437.91|439.86|437.96|439.86|437.96|439.81|437.91|4
1732085210000|2024-11-20 06:46:50|439.64|437.74|439.62|437.72|439.64|437.74|439.62|437.72|3
1732085460000|2024-11-20 06:51:00|439.87|437.97|439.97|438.07|439.97|438.07|439.87|437.97|6
1732085220000|2024-11-20 06:47:00|439.63|437.73|439.73|437.83|439.73|437.83|439.63|437.73|4
1732085470000|2024-11-20 06:51:10|440.04|438.14|440.05|438.15|440.05|438.15|440.03|438.13|6
1732085230000|2024-11-20 06:47:10|439.68|437.78|439.69|437.79|439.69|437.79|439.68|437.78|2
1732085480000|2024-11-20 06:51:20|440.04|438.14|440.13|438.23|440.13|438.23|440.04|438.14|4
1732085240000|2024-11-20 06:47:20|439.65|437.75|439.63|437.73|439.65|437.75|439.62|437.72|5
1732085490000|2024-11-20 06:51:30|440.14|438.24|440.15|438.25|440.15|438.25|440.14|438.24|2
1732085250000|2024-11-20 06:47:30|439.72|437.82|439.7|437.8|439.72|437.82|439.7|437.8|3
1732085500000|2024-11-20 06:51:40|440.22|438.32|440.24|438.34|440.29|438.39|440.22|438.32|5
1732085260000|2024-11-20 06:47:40|439.69|437.79|439.67|437.77|439.69|437.79|439.67|437.77|3
1732085520000|2024-11-20 06:52:00|440.23|438.33|440.14|438.24|440.23|438.33|440.13|438.23|7
1732085270000|2024-11-20 06:47:50|439.66|437.76|439.64|437.74|439.66|437.76|439.64|437.74|3
1732085530000|2024-11-20 06:52:10|440.09|438.19|440|438.1|440.09|438.19|440|438.1|4
1732085280000|2024-11-20 06:48:00|439.63|437.73|439.53|437.63|439.63|437.73|439.52|437.62|7
1732085540000|2024-11-20 06:52:20|439.99|438.09|440|438.1|440|438.1|439.99|438.09|2
1732085550000|2024-11-20 06:52:30|439.99|438.09|439.99|438.09|439.99|438.09|439.99|438.09|1
1732085300000|2024-11-20 06:48:20|439.52|437.62|439.53|437.63|439.53|437.63|439.52|437.62|2
1732085560000|2024-11-20 06:52:40|439.92|438.02|439.92|438.02|439.92|438.02|439.91|438.01|3
1732085310000|2024-11-20 06:48:30|439.54|437.64|439.53|437.63|439.54|437.64|439.52|437.62|6
1732085570000|2024-11-20 06:52:50|439.91|438.01|439.95|438.05|439.95|438.05|439.9|438|4
1732085320000|2024-11-20 06:48:40|439.61|437.71|439.57|437.67|439.63|437.73|439.53|437.63|18
1732085580000|2024-11-20 06:53:00|439.96|438.06|440.04|438.14|440.05|438.15|439.96|438.06|5
1732085330000|2024-11-20 06:48:50|439.56|437.66|439.54|437.64|439.56|437.66|439.53|437.63|5
1732085590000|2024-11-20 06:53:10|440.03|438.13|440.06|438.16|440.06|438.16|440.03|438.13|4
1732085340000|2024-11-20 06:49:00|439.55|437.65|439.53|437.63|439.56|437.66|439.48|437.58|6
1732085600000|2024-11-20 06:53:20|440.07|438.17|440.08|438.18|440.08|438.18|440.07|438.17|2
1732085350000|2024-11-20 06:49:10|439.54|437.64|439.44|437.54|439.54|437.64|439.44|437.54|5
1732085610000|2024-11-20 06:53:30|440.07|438.17|440.06|438.16|440.14|438.24|439.99|438.09|11
1732085360000|2024-11-20 06:49:20|439.43|437.53|439.51|437.61|439.51|437.61|439.41|437.51|5
1732085620000|2024-11-20 06:53:40|440.05|438.15|439.99|438.09|440.05|438.15|439.99|438.09|6
1732085370000|2024-11-20 06:49:30|439.47|437.57|439.51|437.61|439.51|437.61|439.47|437.57|3
1732085630000|2024-11-20 06:53:50|439.98|438.08|439.97|438.07|439.98|438.08|439.97|438.07|2
1732085380000|2024-11-20 06:49:40|439.52|437.62|439.65|437.75|439.65|437.75|439.51|437.61|15
1732085640000|2024-11-20 06:54:00|439.96|438.06|440.06|438.16|440.06|438.16|439.96|438.06|3
1732085390000|2024-11-20 06:49:50|439.64|437.74|439.65|437.75|439.65|437.75|439.64|437.74|2
1732085650000|2024-11-20 06:54:10|440.05|438.15|440.03|438.13|440.05|438.15|440.03|438.13|3
1732085400000|2024-11-20 06:50:00|439.69|437.79|439.8|437.9|439.8|437.9|439.69|437.79|3
1732085660000|2024-11-20 06:54:20|440.02|438.12|439.82|437.92|440.02|438.12|439.82|437.92|6
1732085420000|2024-11-20 06:50:20|439.79|437.89|439.75|437.85|439.79|437.89|439.75|437.85|5
1732085670000|2024-11-20 06:54:30|439.81|437.91|439.83|437.93|439.83|437.93|439.81|437.91|5
1732085430000|2024-11-20 06:50:30|439.74|437.84|439.75|437.85|439.8|437.9|439.74|437.84|4
1732085680000|2024-11-20 06:54:40|439.82|437.92|439.83|437.93|439.83|437.93|439.82|437.92|2
1732085440000|2024-11-20 06:50:40|439.85|437.95|439.84|437.94|439.85|437.95|439.84|437.94|2
1732085690000|2024-11-20 06:54:50|439.82|437.92|439.83|437.93|439.83|437.93|439.82|437.92|2
1732085450000|2024-11-20 06:50:50|439.81|437.91|439.86|437.96|439.86|437.96|439.81|437.91|4
1732085700000|2024-11-20 06:55:00|439.84|437.94|439.87|437.97|439.88|437.98|439.84|437.94|7
1732085460000|2024-11-20 06:51:00|439.87|437.97|439.97|438.07|439.97|438.07|439.87|437.97|6
1732085710000|2024-11-20 06:55:10|439.93|438.03|439.94|438.04|440.02|438.12|439.92|438.02|8
1732085470000|2024-11-20 06:51:10|440.04|438.14|440.05|438.15|440.05|438.15|440.03|438.13|6
1732085720000|2024-11-20 06:55:20|439.93|438.03|439.92|438.02|439.93|438.03|439.92|438.02|2
1732085480000|2024-11-20 06:51:20|440.04|438.14|440.13|438.23|440.13|438.23|440.04|438.14|4
1732085730000|2024-11-20 06:55:30|440.06|438.16|439.97|438.07|440.06|438.16|439.95|438.05|13
1732085490000|2024-11-20 06:51:30|440.14|438.24|440.15|438.25|440.15|438.25|440.14|438.24|2
1732085740000|2024-11-20 06:55:40|439.98|438.08|440.21|438.31|440.27|438.37|439.98|438.08|15
1732085500000|2024-11-20 06:51:40|440.22|438.32|440.24|438.34|440.29|438.39|440.22|438.32|5
1732085750000|2024-11-20 06:55:50|440.22|438.32|440.05|438.15|440.22|438.32|440.05|438.15|4
1732085520000|2024-11-20 06:52:00|440.23|438.33|440.14|438.24|440.23|438.33|440.13|438.23|7
1732085760000|2024-11-20 06:56:00|440.04|438.14|440.03|438.13|440.04|438.14|440.03|438.13|2
1732085530000|2024-11-20 06:52:10|440.09|438.19|440|438.1|440.09|438.19|440|438.1|4
1732085770000|2024-11-20 06:56:10|440.04|438.14|440.1|438.2|440.11|438.21|440.04|438.14|5
1732085540000|2024-11-20 06:52:20|439.99|438.09|440|438.1|440|438.1|439.99|438.09|2
1732085780000|2024-11-20 06:56:20|440.06|438.16|440.07|438.17|440.07|438.17|440.06|438.16|2
1732085550000|2024-11-20 06:52:30|439.99|438.09|439.99|438.09|439.99|438.09|439.99|438.09|1
1732085790000|2024-11-20 06:56:30|440.08|438.18|440.07|438.17|440.08|438.18|440.06|438.16|4
1732085560000|2024-11-20 06:52:40|439.92|438.02|439.92|438.02|439.92|438.02|439.91|438.01|3
1732085800000|2024-11-20 06:56:40|440.06|438.16|439.95|438.05|440.06|438.16|439.95|438.05|11
1732085570000|2024-11-20 06:52:50|439.91|438.01|439.95|438.05|439.95|438.05|439.9|438|4
1732085810000|2024-11-20 06:56:50|439.94|438.04|439.78|437.88|439.94|438.04|439.78|437.88|12
1732085580000|2024-11-20 06:53:00|439.96|438.06|440.04|438.14|440.05|438.15|439.96|438.06|5
1732085820000|2024-11-20 06:57:00|439.75|437.85|439.53|437.63|439.75|437.85|439.53|437.63|12
1732085590000|2024-11-20 06:53:10|440.03|438.13|440.06|438.16|440.06|438.16|440.03|438.13|4
1732085830000|2024-11-20 06:57:10|439.52|437.62|439.54|437.64|439.54|437.64|439.5|437.6|9
1732085600000|2024-11-20 06:53:20|440.07|438.17|440.08|438.18|440.08|438.18|440.07|438.17|2
1732085840000|2024-11-20 06:57:20|439.53|437.63|439.44|437.54|439.53|437.63|439.43|437.53|5
1732085610000|2024-11-20 06:53:30|440.07|438.17|440.06|438.16|440.14|438.24|439.99|438.09|11
1732085850000|2024-11-20 06:57:30|439.45|437.55|439.52|437.62|439.63|437.73|439.45|437.55|6
1732085620000|2024-11-20 06:53:40|440.05|438.15|439.99|438.09|440.05|438.15|439.99|438.09|6
1732085860000|2024-11-20 06:57:40|439.53|437.63|439.54|437.64|439.54|437.64|439.53|437.63|2
1732085630000|2024-11-20 06:53:50|439.98|438.08|439.97|438.07|439.98|438.08|439.97|438.07|2
1732085870000|2024-11-20 06:57:50|439.55|437.65|439.39|437.49|439.55|437.65|439.36|437.46|6
1732085640000|2024-11-20 06:54:00|439.96|438.06|440.06|438.16|440.06|438.16|439.96|438.06|3
1732085880000|2024-11-20 06:58:00|439.4|437.5|439.39|437.49|439.4|437.5|439.39|437.49|4
1732085650000|2024-11-20 06:54:10|440.05|438.15|440.03|438.13|440.05|438.15|440.03|438.13|3
1732085890000|2024-11-20 06:58:10|439.36|437.46|439.2|437.3|439.38|437.48|439.18|437.28|11
1732085660000|2024-11-20 06:54:20|440.02|438.12|439.82|437.92|440.02|438.12|439.82|437.92|6
1732085900000|2024-11-20 06:58:20|439.21|437.31|439.28|437.38|439.28|437.38|439.21|437.31|11
1732085670000|2024-11-20 06:54:30|439.81|437.91|439.83|437.93|439.83|437.93|439.81|437.91|5
1732085910000|2024-11-20 06:58:30|439.27|437.37|439.26|437.36|439.27|437.37|439.26|437.36|2
1732085680000|2024-11-20 06:54:40|439.82|437.92|439.83|437.93|439.83|437.93|439.82|437.92|2
1732085920000|2024-11-20 06:58:40|439.25|437.35|439.03|437.13|439.25|437.35|439.02|437.12|9
1732085690000|2024-11-20 06:54:50|439.82|437.92|439.83|437.93|439.83|437.93|439.82|437.92|2
1732085930000|2024-11-20 06:58:50|439.01|437.11|438.8|436.9|439.01|437.11|438.77|436.87|9
1732085700000|2024-11-20 06:55:00|439.84|437.94|439.87|437.97|439.88|437.98|439.84|437.94|7
1732085940000|2024-11-20 06:59:00|438.81|436.91|438.83|436.93|438.83|436.93|438.81|436.91|5
1732085710000|2024-11-20 06:55:10|439.93|438.03|439.94|438.04|440.02|438.12|439.92|438.02|8
1732085950000|2024-11-20 06:59:10|438.84|436.94|438.8|436.9|438.88|436.98|438.76|436.86|7
1732085720000|2024-11-20 06:55:20|439.93|438.03|439.92|438.02|439.93|438.03|439.92|438.02|2
1732085960000|2024-11-20 06:59:20|438.82|436.92|439.1|437.2|439.1|437.2|438.82|436.92|14
1732085970000|2024-11-20 06:59:30|439.13|437.23|439.17|437.27|439.17|437.27|439.13|437.23|5
1732085730000|2024-11-20 06:55:30|440.06|438.16|439.97|438.07|440.06|438.16|439.95|438.05|13
1732085980000|2024-11-20 06:59:40|439.18|437.28|439.21|437.31|439.21|437.31|439.18|437.28|4
1732085740000|2024-11-20 06:55:40|439.98|438.08|440.21|438.31|440.27|438.37|439.98|438.08|15
1732085990000|2024-11-20 06:59:50|439.22|437.32|439.24|437.34|439.24|437.34|439.22|437.32|3
1732085750000|2024-11-20 06:55:50|440.22|438.32|440.05|438.15|440.22|438.32|440.05|438.15|4
1732086000000|2024-11-20 07:00:00|439.23|437.33|439.14|437.24|439.23|437.33|438.93|437.03|6
1732085760000|2024-11-20 06:56:00|440.04|438.14|440.03|438.13|440.04|438.14|440.03|438.13|2
1732086010000|2024-11-20 07:00:10|439.15|437.25|439.31|437.41|439.31|437.41|439.14|437.24|7
1732086020000|2024-11-20 07:00:20|439.32|437.42|439.33|437.43|439.33|437.43|439.32|437.42|2
1732085770000|2024-11-20 06:56:10|440.04|438.14|440.1|438.2|440.11|438.21|440.04|438.14|5
1732086030000|2024-11-20 07:00:30|439.34|437.44|439.35|437.45|439.35|437.45|439.34|437.44|4
1732085780000|2024-11-20 06:56:20|440.06|438.16|440.07|438.17|440.07|438.17|440.06|438.16|2
1732086040000|2024-11-20 07:00:40|439.34|437.44|439.18|437.28|439.34|437.44|439.15|437.25|9
1732085790000|2024-11-20 06:56:30|440.08|438.18|440.07|438.17|440.08|438.18|440.06|438.16|4
1732086050000|2024-11-20 07:00:50|439.19|437.29|439.19|437.29|439.19|437.29|439.14|437.24|7
1732085800000|2024-11-20 06:56:40|440.06|438.16|439.95|438.05|440.06|438.16|439.95|438.05|11
1732086060000|2024-11-20 07:01:00|439.2|437.3|439.38|437.48|439.38|437.48|439.2|437.3|14
1732085810000|2024-11-20 06:56:50|439.94|438.04|439.78|437.88|439.94|438.04|439.78|437.88|12
1732086070000|2024-11-20 07:01:10|439.39|437.49|439.4|437.5|439.4|437.5|439.39|437.49|2
1732085820000|2024-11-20 06:57:00|439.75|437.85|439.53|437.63|439.75|437.85|439.53|437.63|12
1732086080000|2024-11-20 07:01:20|439.41|437.51|439.41|437.51|439.41|437.51|439.4|437.5|5
1732085830000|2024-11-20 06:57:10|439.52|437.62|439.54|437.64|439.54|437.64|439.5|437.6|9
1732086090000|2024-11-20 07:01:30|439.42|437.52|439.44|437.54|439.44|437.54|439.42|437.52|3
1732085840000|2024-11-20 06:57:20|439.53|437.63|439.44|437.54|439.53|437.63|439.43|437.53|5
1732086100000|2024-11-20 07:01:40|439.4|437.5|439.45|437.55|439.45|437.55|439.4|437.5|6
1732085850000|2024-11-20 06:57:30|439.45|437.55|439.52|437.62|439.63|437.73|439.45|437.55|6
1732086110000|2024-11-20 07:01:50|439.46|437.56|439.5|437.6|439.5|437.6|439.46|437.56|5
1732085860000|2024-11-20 06:57:40|439.53|437.63|439.54|437.64|439.54|437.64|439.53|437.63|2
1732086120000|2024-11-20 07:02:00|439.51|437.61|439.42|437.52|439.51|437.61|439.4|437.5|11
1732085870000|2024-11-20 06:57:50|439.55|437.65|439.39|437.49|439.55|437.65|439.36|437.46|6
1732086130000|2024-11-20 07:02:10|439.43|437.53|439.42|437.52|439.46|437.56|439.41|437.51|6
1732085880000|2024-11-20 06:58:00|439.4|437.5|439.39|437.49|439.4|437.5|439.39|437.49|4
1732086140000|2024-11-20 07:02:20|439.43|437.53|439.38|437.48|439.43|437.53|439.35|437.45|7
1732085890000|2024-11-20 06:58:10|439.36|437.46|439.2|437.3|439.38|437.48|439.18|437.28|11
1732086150000|2024-11-20 07:02:30|439.39|437.49|439.26|437.36|439.41|437.51|439.21|437.31|6
1732085900000|2024-11-20 06:58:20|439.21|437.31|439.28|437.38|439.28|437.38|439.21|437.31|11
1732086160000|2024-11-20 07:02:40|439.22|437.32|439.32|437.42|439.32|437.42|439.22|437.32|11
1732085910000|2024-11-20 06:58:30|439.27|437.37|439.26|437.36|439.27|437.37|439.26|437.36|2
1732086170000|2024-11-20 07:02:50|439.33|437.43|439.3|437.4|439.33|437.43|439.3|437.4|4
1732085920000|2024-11-20 06:58:40|439.25|437.35|439.03|437.13|439.25|437.35|439.02|437.12|9
1732086180000|2024-11-20 07:03:00|439.25|437.35|439.41|437.51|439.41|437.51|439.25|437.35|15
1732085930000|2024-11-20 06:58:50|439.01|437.11|438.8|436.9|439.01|437.11|438.77|436.87|9
1732086190000|2024-11-20 07:03:10|439.48|437.58|439.4|437.5|439.49|437.59|439.39|437.49|13
1732085940000|2024-11-20 06:59:00|438.81|436.91|438.83|436.93|438.83|436.93|438.81|436.91|5
1732086200000|2024-11-20 07:03:20|439.27|437.37|439.02|437.12|439.27|437.37|439.01|437.11|12
1732085950000|2024-11-20 06:59:10|438.84|436.94|438.8|436.9|438.88|436.98|438.76|436.86|7
1732086210000|2024-11-20 07:03:30|439.01|437.11|439.02|437.12|439.02|437.12|439.01|437.11|4
1732085960000|2024-11-20 06:59:20|438.82|436.92|439.1|437.2|439.1|437.2|438.82|436.92|14
1732086220000|2024-11-20 07:03:40|439.03|437.13|438.97|437.07|439.03|437.13|438.97|437.07|2
1732085970000|2024-11-20 06:59:30|439.13|437.23|439.17|437.27|439.17|437.27|439.13|437.23|5
1732086230000|2024-11-20 07:03:50|438.96|437.06|438.92|437.02|438.96|437.06|438.91|437.01|7
1732085980000|2024-11-20 06:59:40|439.18|437.28|439.21|437.31|439.21|437.31|439.18|437.28|4
1732086240000|2024-11-20 07:04:00|438.91|437.01|438.63|436.73|438.92|437.02|438.59|436.69|11
1732085990000|2024-11-20 06:59:50|439.22|437.32|439.24|437.34|439.24|437.34|439.22|437.32|3
1732086250000|2024-11-20 07:04:10|438.61|436.71|438.44|436.54|438.62|436.72|438.44|436.54|13
1732086000000|2024-11-20 07:00:00|439.23|437.33|439.14|437.24|439.23|437.33|438.93|437.03|6
1732086260000|2024-11-20 07:04:20|438.3|436.4|438.66|436.76|438.66|436.76|438.26|436.36|22
1732086010000|2024-11-20 07:00:10|439.15|437.25|439.31|437.41|439.31|437.41|439.14|437.24|7
1732086270000|2024-11-20 07:04:30|438.76|436.86|438.74|436.84|438.77|436.87|438.7|436.8|9
1732086020000|2024-11-20 07:00:20|439.32|437.42|439.33|437.43|439.33|437.43|439.32|437.42|2
1732086280000|2024-11-20 07:04:40|438.73|436.83|438.71|436.81|438.77|436.87|438.71|436.81|6
1732086030000|2024-11-20 07:00:30|439.34|437.44|439.35|437.45|439.35|437.45|439.34|437.44|4
1732086290000|2024-11-20 07:04:50|438.7|436.8|438.68|436.78|438.7|436.8|438.68|436.78|3
1732086040000|2024-11-20 07:00:40|439.34|437.44|439.18|437.28|439.34|437.44|439.15|437.25|9
1732086300000|2024-11-20 07:05:00|438.67|436.77|438.75|436.85|438.75|436.85|438.67|436.77|4
1732086050000|2024-11-20 07:00:50|439.19|437.29|439.19|437.29|439.19|437.29|439.14|437.24|7
1732086310000|2024-11-20 07:05:10|438.85|436.95|438.91|437.01|438.94|437.04|438.84|436.94|13
1732086060000|2024-11-20 07:01:00|439.2|437.3|439.38|437.48|439.38|437.48|439.2|437.3|14
1732086320000|2024-11-20 07:05:20|438.94|437.04|438.8|436.9|438.98|437.08|438.8|436.9|11
1732086070000|2024-11-20 07:01:10|439.39|437.49|439.4|437.5|439.4|437.5|439.39|437.49|2
1732086330000|2024-11-20 07:05:30|438.81|436.91|438.97|437.07|438.97|437.07|438.81|436.91|9
1732086080000|2024-11-20 07:01:20|439.41|437.51|439.41|437.51|439.41|437.51|439.4|437.5|5
1732086090000|2024-11-20 07:01:30|439.42|437.52|439.44|437.54|439.44|437.54|439.42|437.52|3
1732086340000|2024-11-20 07:05:40|438.98|437.08|439.02|437.12|439.03|437.13|438.94|437.04|11
1732086100000|2024-11-20 07:01:40|439.4|437.5|439.45|437.55|439.45|437.55|439.4|437.5|6
1732086350000|2024-11-20 07:05:50|439|437.1|439.04|437.14|439.04|437.14|439|437.1|5
1732086110000|2024-11-20 07:01:50|439.46|437.56|439.5|437.6|439.5|437.6|439.46|437.56|5
1732086360000|2024-11-20 07:06:00|439.05|437.15|438.96|437.06|439.05|437.15|438.95|437.05|10
1732086120000|2024-11-20 07:02:00|439.51|437.61|439.42|437.52|439.51|437.61|439.4|437.5|11
1732086370000|2024-11-20 07:06:10|438.97|437.07|438.77|436.87|438.97|437.07|438.76|436.86|8
1732086380000|2024-11-20 07:06:20|438.78|436.88|438.58|436.68|438.78|436.88|438.58|436.68|8
1732086130000|2024-11-20 07:02:10|439.43|437.53|439.42|437.52|439.46|437.56|439.41|437.51|6
1732086390000|2024-11-20 07:06:30|438.59|436.69|438.61|436.71|438.61|436.71|438.59|436.69|7
1732086140000|2024-11-20 07:02:20|439.43|437.53|439.38|437.48|439.43|437.53|439.35|437.45|7
1732086400000|2024-11-20 07:06:40|438.62|436.72|438.79|436.89|438.8|436.9|438.62|436.72|5
1732086150000|2024-11-20 07:02:30|439.39|437.49|439.26|437.36|439.41|437.51|439.21|437.31|6
1732086420000|2024-11-20 07:07:00|438.8|436.9|438.72|436.82|438.8|436.9|438.7|436.8|10
1732086160000|2024-11-20 07:02:40|439.22|437.32|439.32|437.42|439.32|437.42|439.22|437.32|11
1732086430000|2024-11-20 07:07:10|438.73|436.83|438.76|436.86|438.76|436.86|438.59|436.69|15
1732086170000|2024-11-20 07:02:50|439.33|437.43|439.3|437.4|439.33|437.43|439.3|437.4|4
1732086440000|2024-11-20 07:07:20|438.77|436.87|438.8|436.9|438.81|436.91|438.7|436.8|8
1732086180000|2024-11-20 07:03:00|439.25|437.35|439.41|437.51|439.41|437.51|439.25|437.35|15
1732086450000|2024-11-20 07:07:30|438.81|436.91|438.83|436.93|438.83|436.93|438.81|436.91|3
1732086190000|2024-11-20 07:03:10|439.48|437.58|439.4|437.5|439.49|437.59|439.39|437.49|13
1732086460000|2024-11-20 07:07:40|438.84|436.94|439.09|437.19|439.09|437.19|438.84|436.94|6
1732086200000|2024-11-20 07:03:20|439.27|437.37|439.02|437.12|439.27|437.37|439.01|437.11|12
1732086470000|2024-11-20 07:07:50|439.1|437.2|439.2|437.3|439.2|437.3|439.1|437.2|12
1732086210000|2024-11-20 07:03:30|439.01|437.11|439.02|437.12|439.02|437.12|439.01|437.11|4
1732086480000|2024-11-20 07:08:00|439.21|437.31|439.26|437.36|439.26|437.36|439.21|437.31|4
1732086220000|2024-11-20 07:03:40|439.03|437.13|438.97|437.07|439.03|437.13|438.97|437.07|2
1732086490000|2024-11-20 07:08:10|439.25|437.35|439.06|437.16|439.25|437.35|439.06|437.16|12
1732086230000|2024-11-20 07:03:50|438.96|437.06|438.92|437.02|438.96|437.06|438.91|437.01|7
1732086500000|2024-11-20 07:08:20|438.96|437.06|439.02|437.12|439.02|437.12|438.96|437.06|6
1732086240000|2024-11-20 07:04:00|438.91|437.01|438.63|436.73|438.92|437.02|438.59|436.69|11
1732086510000|2024-11-20 07:08:30|439.03|437.13|439.07|437.17|439.07|437.17|439.03|437.13|5
1732086250000|2024-11-20 07:04:10|438.61|436.71|438.44|436.54|438.62|436.72|438.44|436.54|13
1732086520000|2024-11-20 07:08:40|439.08|437.18|439.1|437.2|439.1|437.2|439.08|437.18|5
1732086260000|2024-11-20 07:04:20|438.3|436.4|438.66|436.76|438.66|436.76|438.26|436.36|22
1732086530000|2024-11-20 07:08:50|439.11|437.21|439.03|437.13|439.11|437.21|439.03|437.13|5
1732086270000|2024-11-20 07:04:30|438.76|436.86|438.74|436.84|438.77|436.87|438.7|436.8|9
1732086540000|2024-11-20 07:09:00|439.04|437.14|438.98|437.08|439.05|437.15|438.96|437.06|5
1732086280000|2024-11-20 07:04:40|438.73|436.83|438.71|436.81|438.77|436.87|438.71|436.81|6
1732086550000|2024-11-20 07:09:10|438.99|437.09|439|437.1|439|437.1|438.99|437.09|2
1732086290000|2024-11-20 07:04:50|438.7|436.8|438.68|436.78|438.7|436.8|438.68|436.78|3
1732086560000|2024-11-20 07:09:20|439.01|437.11|439.05|437.15|439.05|437.15|439.01|437.11|4
1732086300000|2024-11-20 07:05:00|438.67|436.77|438.75|436.85|438.75|436.85|438.67|436.77|4
1732086570000|2024-11-20 07:09:30|439.06|437.16|439.07|437.17|439.07|437.17|439.05|437.15|4
1732086310000|2024-11-20 07:05:10|438.85|436.95|438.91|437.01|438.94|437.04|438.84|436.94|13
1732086580000|2024-11-20 07:09:40|439.08|437.18|439.02|437.12|439.08|437.18|439.02|437.12|4
1732086320000|2024-11-20 07:05:20|438.94|437.04|438.8|436.9|438.98|437.08|438.8|436.9|11
1732086590000|2024-11-20 07:09:50|439.01|437.11|438.96|437.06|439.02|437.12|438.93|437.03|7
1732086330000|2024-11-20 07:05:30|438.81|436.91|438.97|437.07|438.97|437.07|438.81|436.91|9
1732086600000|2024-11-20 07:10:00|438.83|436.93|438.85|436.95|438.85|436.95|438.81|436.91|6
1732086340000|2024-11-20 07:05:40|438.98|437.08|439.02|437.12|439.03|437.13|438.94|437.04|11
1732086610000|2024-11-20 07:10:10|438.86|436.96|439.23|437.33|439.24|437.34|438.86|436.96|15
1732086350000|2024-11-20 07:05:50|439|437.1|439.04|437.14|439.04|437.14|439|437.1|5
1732086620000|2024-11-20 07:10:20|439.24|437.34|439.37|437.47|439.37|437.47|439.24|437.34|5
1732086360000|2024-11-20 07:06:00|439.05|437.15|438.96|437.06|439.05|437.15|438.95|437.05|10
1732086630000|2024-11-20 07:10:30|439.38|437.48|439.49|437.59|439.49|437.59|439.38|437.48|11
1732086370000|2024-11-20 07:06:10|438.97|437.07|438.77|436.87|438.97|437.07|438.76|436.86|8
1732086640000|2024-11-20 07:10:40|439.5|437.6|439.53|437.63|439.53|437.63|439.5|437.6|6
1732086380000|2024-11-20 07:06:20|438.78|436.88|438.58|436.68|438.78|436.88|438.58|436.68|8
1732086650000|2024-11-20 07:10:50|439.54|437.64|439.46|437.56|439.54|437.64|439.46|437.56|2
1732086390000|2024-11-20 07:06:30|438.59|436.69|438.61|436.71|438.61|436.71|438.59|436.69|7
1732086670000|2024-11-20 07:11:10|439.39|437.49|439.44|437.54|439.44|437.54|439.39|437.49|5
1732086400000|2024-11-20 07:06:40|438.62|436.72|438.79|436.89|438.8|436.9|438.62|436.72|5
1732086680000|2024-11-20 07:11:20|439.45|437.55|439.14|437.24|439.45|437.55|439.14|437.24|14
1732086420000|2024-11-20 07:07:00|438.8|436.9|438.72|436.82|438.8|436.9|438.7|436.8|10
1732086690000|2024-11-20 07:11:30|439.15|437.25|439.18|437.28|439.18|437.28|439.15|437.25|4
1732086430000|2024-11-20 07:07:10|438.73|436.83|438.76|436.86|438.76|436.86|438.59|436.69|15
1732086700000|2024-11-20 07:11:40|439.19|437.29|439.2|437.3|439.2|437.3|439.19|437.29|2
1732086440000|2024-11-20 07:07:20|438.77|436.87|438.8|436.9|438.81|436.91|438.7|436.8|8
1732086710000|2024-11-20 07:11:50|439.21|437.31|439.23|437.33|439.24|437.34|439.21|437.31|5
1732086450000|2024-11-20 07:07:30|438.81|436.91|438.83|436.93|438.83|436.93|438.81|436.91|3
1732086720000|2024-11-20 07:12:00|439.11|437.21|439.1|437.2|439.11|437.21|439.1|437.2|2
1732086460000|2024-11-20 07:07:40|438.84|436.94|439.09|437.19|439.09|437.19|438.84|436.94|6
1732086730000|2024-11-20 07:12:10|439.11|437.21|439.21|437.31|439.21|437.31|439.11|437.21|8
1732086470000|2024-11-20 07:07:50|439.1|437.2|439.2|437.3|439.2|437.3|439.1|437.2|12
1732086740000|2024-11-20 07:12:20|439.22|437.32|439.23|437.33|439.24|437.34|439.22|437.32|6
1732086480000|2024-11-20 07:08:00|439.21|437.31|439.26|437.36|439.26|437.36|439.21|437.31|4
1732086750000|2024-11-20 07:12:30|439.22|437.32|439.12|437.22|439.23|437.33|439.12|437.22|4
1732086490000|2024-11-20 07:08:10|439.25|437.35|439.06|437.16|439.25|437.35|439.06|437.16|12
1732086760000|2024-11-20 07:12:40|439.13|437.23|439.15|437.25|439.15|437.25|439.13|437.23|3
1732086500000|2024-11-20 07:08:20|438.96|437.06|439.02|437.12|439.02|437.12|438.96|437.06|6
1732086770000|2024-11-20 07:12:50|439.16|437.26|439.28|437.38|439.28|437.38|439.16|437.26|10
1732086510000|2024-11-20 07:08:30|439.03|437.13|439.07|437.17|439.07|437.17|439.03|437.13|5
1732086780000|2024-11-20 07:13:00|439.38|437.48|439.44|437.54|439.44|437.54|439.38|437.48|7
1732086520000|2024-11-20 07:08:40|439.08|437.18|439.1|437.2|439.1|437.2|439.08|437.18|5
1732086790000|2024-11-20 07:13:10|439.46|437.56|439.81|437.91|439.81|437.91|439.46|437.56|12
1732086530000|2024-11-20 07:08:50|439.11|437.21|439.03|437.13|439.11|437.21|439.03|437.13|5
1732086800000|2024-11-20 07:13:20|439.82|437.92|439.82|437.92|439.87|437.97|439.82|437.92|7
1732086540000|2024-11-20 07:09:00|439.04|437.14|438.98|437.08|439.05|437.15|438.96|437.06|5
1732086810000|2024-11-20 07:13:30|439.86|437.96|439.87|437.97|439.87|437.97|439.86|437.96|2
1732086550000|2024-11-20 07:09:10|438.99|437.09|439|437.1|439|437.1|438.99|437.09|2
1732086820000|2024-11-20 07:13:40|439.88|437.98|439.89|437.99|439.89|437.99|439.88|437.98|2
1732086560000|2024-11-20 07:09:20|439.01|437.11|439.05|437.15|439.05|437.15|439.01|437.11|4
1732086830000|2024-11-20 07:13:50|439.9|438|439.77|437.87|439.9|438|439.77|437.87|5
1732086570000|2024-11-20 07:09:30|439.06|437.16|439.07|437.17|439.07|437.17|439.05|437.15|4
1732086840000|2024-11-20 07:14:00|439.66|437.76|439.69|437.79|439.71|437.81|439.65|437.75|6
1732086580000|2024-11-20 07:09:40|439.08|437.18|439.02|437.12|439.08|437.18|439.02|437.12|4
1732086860000|2024-11-20 07:14:20|439.71|437.81|439.86|437.96|439.86|437.96|439.71|437.81|6
1732086590000|2024-11-20 07:09:50|439.01|437.11|438.96|437.06|439.02|437.12|438.93|437.03|7
1732086870000|2024-11-20 07:14:30|439.85|437.95|439.89|437.99|439.89|437.99|439.85|437.95|5
1732086600000|2024-11-20 07:10:00|438.83|436.93|438.85|436.95|438.85|436.95|438.81|436.91|6
1732086880000|2024-11-20 07:14:40|439.9|438|439.92|438.02|439.92|438.02|439.9|438|3
1732086610000|2024-11-20 07:10:10|438.86|436.96|439.23|437.33|439.24|437.34|438.86|436.96|15
1732086890000|2024-11-20 07:14:50|439.93|438.03|439.96|438.06|439.96|438.06|439.93|438.03|4
1732086620000|2024-11-20 07:10:20|439.24|437.34|439.37|437.47|439.37|437.47|439.24|437.34|5
1732086900000|2024-11-20 07:15:00|439.97|438.07|439.99|438.09|439.99|438.09|439.97|438.07|3
1732086630000|2024-11-20 07:10:30|439.38|437.48|439.49|437.59|439.49|437.59|439.38|437.48|11
1732086910000|2024-11-20 07:15:10|440|438.1|440.1|438.2|440.1|438.2|440|438.1|5
1732086640000|2024-11-20 07:10:40|439.5|437.6|439.53|437.63|439.53|437.63|439.5|437.6|6
1732086920000|2024-11-20 07:15:20|440.11|438.21|440.36|438.46|440.36|438.46|440.11|438.21|10
1732086650000|2024-11-20 07:10:50|439.54|437.64|439.46|437.56|439.54|437.64|439.46|437.56|2
1732086930000|2024-11-20 07:15:30|440.35|438.45|440.2|438.3|440.35|438.45|440.18|438.28|4
1732086670000|2024-11-20 07:11:10|439.39|437.49|439.44|437.54|439.44|437.54|439.39|437.49|5
1732086940000|2024-11-20 07:15:40|440.21|438.31|439.99|438.09|440.21|438.31|439.98|438.08|8
1732086680000|2024-11-20 07:11:20|439.45|437.55|439.14|437.24|439.45|437.55|439.14|437.24|14
1732086950000|2024-11-20 07:15:50|439.98|438.08|440|438.1|440.01|438.11|439.98|438.08|5
1732086690000|2024-11-20 07:11:30|439.15|437.25|439.18|437.28|439.18|437.28|439.15|437.25|4
1732086960000|2024-11-20 07:16:00|439.96|438.06|439.95|438.05|440.01|438.11|439.95|438.05|4
1732086700000|2024-11-20 07:11:40|439.19|437.29|439.2|437.3|439.2|437.3|439.19|437.29|2
1732086970000|2024-11-20 07:16:10|440.01|438.11|440.18|438.28|440.18|438.28|440.01|438.11|6
1732086710000|2024-11-20 07:11:50|439.21|437.31|439.23|437.33|439.24|437.34|439.21|437.31|5
1732086980000|2024-11-20 07:16:20|440.17|438.27|440.18|438.28|440.19|438.29|440.17|438.27|8
1732086720000|2024-11-20 07:12:00|439.11|437.21|439.1|437.2|439.11|437.21|439.1|437.2|2
1732086990000|2024-11-20 07:16:30|440.17|438.27|440.24|438.34|440.24|438.34|440.17|438.27|7
1732086730000|2024-11-20 07:12:10|439.11|437.21|439.21|437.31|439.21|437.31|439.11|437.21|8
1732087000000|2024-11-20 07:16:40|440.25|438.35|440.38|438.48|440.38|438.48|440.25|438.35|13
1732086740000|2024-11-20 07:12:20|439.22|437.32|439.23|437.33|439.24|437.34|439.22|437.32|6
1732087010000|2024-11-20 07:16:50|440.33|438.43|440.35|438.45|440.35|438.45|440.33|438.43|5
1732086750000|2024-11-20 07:12:30|439.22|437.32|439.12|437.22|439.23|437.33|439.12|437.22|4
1732087020000|2024-11-20 07:17:00|440.27|438.37|440.31|438.41|440.32|438.42|440.27|438.37|6
1732086760000|2024-11-20 07:12:40|439.13|437.23|439.15|437.25|439.15|437.25|439.13|437.23|3
1732087030000|2024-11-20 07:17:10|440.32|438.42|440.33|438.43|440.33|438.43|440.32|438.42|2
1732086770000|2024-11-20 07:12:50|439.16|437.26|439.28|437.38|439.28|437.38|439.16|437.26|10
1732087040000|2024-11-20 07:17:20|440.24|438.34|440.16|438.26|440.26|438.36|440.16|438.26|6
1732086780000|2024-11-20 07:13:00|439.38|437.48|439.44|437.54|439.44|437.54|439.38|437.48|7
1732087050000|2024-11-20 07:17:30|440.09|438.19|440.01|438.11|440.09|438.19|439.97|438.07|9
1732086790000|2024-11-20 07:13:10|439.46|437.56|439.81|437.91|439.81|437.91|439.46|437.56|12
1732087060000|2024-11-20 07:17:40|440.02|438.12|440.01|438.11|440.02|438.12|440.01|438.11|6
1732086800000|2024-11-20 07:13:20|439.82|437.92|439.82|437.92|439.87|437.97|439.82|437.92|7
1732087070000|2024-11-20 07:17:50|440.02|438.12|440.03|438.13|440.03|438.13|440.02|438.12|2
1732086810000|2024-11-20 07:13:30|439.86|437.96|439.87|437.97|439.87|437.97|439.86|437.96|2
1732087080000|2024-11-20 07:18:00|440.04|438.14|440.04|438.14|440.04|438.14|440.04|438.14|1
1732086820000|2024-11-20 07:13:40|439.88|437.98|439.89|437.99|439.89|437.99|439.88|437.98|2
1732087090000|2024-11-20 07:18:10|440.05|438.15|440.25|438.35|440.25|438.35|440.04|438.14|11
1732086830000|2024-11-20 07:13:50|439.9|438|439.77|437.87|439.9|438|439.77|437.87|5
1732087100000|2024-11-20 07:18:20|440.26|438.36|440.27|438.37|440.27|438.37|440.25|438.35|4
1732086840000|2024-11-20 07:14:00|439.66|437.76|439.69|437.79|439.71|437.81|439.65|437.75|6
1732087110000|2024-11-20 07:18:30|440.26|438.36|440.23|438.33|440.27|438.37|440.2|438.3|5
1732086860000|2024-11-20 07:14:20|439.71|437.81|439.86|437.96|439.86|437.96|439.71|437.81|6
1732087120000|2024-11-20 07:18:40|440.24|438.34|440.38|438.48|440.38|438.48|440.24|438.34|11
1732086870000|2024-11-20 07:14:30|439.85|437.95|439.89|437.99|439.89|437.99|439.85|437.95|5
1732087130000|2024-11-20 07:18:50|440.39|438.49|440.43|438.53|440.43|438.53|440.39|438.49|5
1732086880000|2024-11-20 07:14:40|439.9|438|439.92|438.02|439.92|438.02|439.9|438|3
1732087140000|2024-11-20 07:19:00|440.44|438.54|440.55|438.65|440.55|438.65|440.44|438.54|4
1732086890000|2024-11-20 07:14:50|439.93|438.03|439.96|438.06|439.96|438.06|439.93|438.03|4
1732087150000|2024-11-20 07:19:10|440.77|438.87|440.83|438.93|440.83|438.93|440.77|438.87|7
1732087160000|2024-11-20 07:19:20|440.84|438.94|440.85|438.95|440.85|438.95|440.84|438.94|2
1732086900000|2024-11-20 07:15:00|439.97|438.07|439.99|438.09|439.99|438.09|439.97|438.07|3
1732087170000|2024-11-20 07:19:30|440.86|438.96|441.04|439.14|441.04|439.14|440.84|438.94|7
1732086910000|2024-11-20 07:15:10|440|438.1|440.1|438.2|440.1|438.2|440|438.1|5
1732087180000|2024-11-20 07:19:40|441.05|439.15|441.15|439.25|441.15|439.25|441.05|439.15|12
1732086920000|2024-11-20 07:15:20|440.11|438.21|440.36|438.46|440.36|438.46|440.11|438.21|10
1732087190000|2024-11-20 07:19:50|441.16|439.26|441.19|439.29|441.19|439.29|441.16|439.26|4
1732086930000|2024-11-20 07:15:30|440.35|438.45|440.2|438.3|440.35|438.45|440.18|438.28|4
1732086940000|2024-11-20 07:15:40|440.21|438.31|439.99|438.09|440.21|438.31|439.98|438.08|8
1732087200000|2024-11-20 07:20:00|441.2|439.3|441.26|439.36|441.26|439.36|441.2|439.3|6
1732086950000|2024-11-20 07:15:50|439.98|438.08|440|438.1|440.01|438.11|439.98|438.08|5
1732087210000|2024-11-20 07:20:10|441.27|439.37|441.38|439.48|441.38|439.48|441.27|439.37|6
1732086960000|2024-11-20 07:16:00|439.96|438.06|439.95|438.05|440.01|438.11|439.95|438.05|4
1732087220000|2024-11-20 07:20:20|441.39|439.49|441.42|439.52|441.42|439.52|441.39|439.49|4
1732086970000|2024-11-20 07:16:10|440.01|438.11|440.18|438.28|440.18|438.28|440.01|438.11|6
1732087230000|2024-11-20 07:20:30|441.43|439.53|441.46|439.56|441.46|439.56|441.4|439.5|6
1732086980000|2024-11-20 07:16:20|440.17|438.27|440.18|438.28|440.19|438.29|440.17|438.27|8
1732087240000|2024-11-20 07:20:40|441.41|439.51|441.43|439.53|441.43|439.53|441.41|439.51|3
1732086990000|2024-11-20 07:16:30|440.17|438.27|440.24|438.34|440.24|438.34|440.17|438.27|7
1732087250000|2024-11-20 07:20:50|441.44|439.54|441.44|439.54|441.44|439.54|441.43|439.53|3
1732087000000|2024-11-20 07:16:40|440.25|438.35|440.38|438.48|440.38|438.48|440.25|438.35|13
1732087260000|2024-11-20 07:21:00|441.39|439.49|441.39|439.49|441.39|439.49|441.36|439.46|9
1732087010000|2024-11-20 07:16:50|440.33|438.43|440.35|438.45|440.35|438.45|440.33|438.43|5
1732087270000|2024-11-20 07:21:10|441.38|439.48|441.16|439.26|441.38|439.48|441.13|439.23|10
1732087020000|2024-11-20 07:17:00|440.27|438.37|440.31|438.41|440.32|438.42|440.27|438.37|6
1732087280000|2024-11-20 07:21:20|441.15|439.25|441.09|439.19|441.16|439.26|440.95|439.05|18
1732087030000|2024-11-20 07:17:10|440.32|438.42|440.33|438.43|440.33|438.43|440.32|438.42|2
1732087290000|2024-11-20 07:21:30|441.1|439.2|441.12|439.22|441.12|439.22|441.09|439.19|6
1732087040000|2024-11-20 07:17:20|440.24|438.34|440.16|438.26|440.26|438.36|440.16|438.26|6
1732087300000|2024-11-20 07:21:40|441.08|439.18|441.06|439.16|441.08|439.18|441.06|439.16|5
1732087050000|2024-11-20 07:17:30|440.09|438.19|440.01|438.11|440.09|438.19|439.97|438.07|9
1732087310000|2024-11-20 07:21:50|441.05|439.15|441.02|439.12|441.05|439.15|441.02|439.12|4
1732087060000|2024-11-20 07:17:40|440.02|438.12|440.01|438.11|440.02|438.12|440.01|438.11|6
1732087320000|2024-11-20 07:22:00|441.01|439.11|440.85|438.95|441.01|439.11|440.83|438.93|9
1732087070000|2024-11-20 07:17:50|440.02|438.12|440.03|438.13|440.03|438.13|440.02|438.12|2
1732087330000|2024-11-20 07:22:10|440.84|438.94|440.67|438.77|440.84|438.94|440.67|438.77|10
1732087080000|2024-11-20 07:18:00|440.04|438.14|440.04|438.14|440.04|438.14|440.04|438.14|1
1732087340000|2024-11-20 07:22:20|440.66|438.76|440.7|438.8|440.71|438.81|440.66|438.76|8
1732087090000|2024-11-20 07:18:10|440.05|438.15|440.25|438.35|440.25|438.35|440.04|438.14|11
1732087350000|2024-11-20 07:22:30|440.71|438.81|440.74|438.84|440.74|438.84|440.71|438.81|4
1732087100000|2024-11-20 07:18:20|440.26|438.36|440.27|438.37|440.27|438.37|440.25|438.35|4
1732087360000|2024-11-20 07:22:40|440.8|438.9|440.89|438.99|440.89|438.99|440.8|438.9|5
1732087110000|2024-11-20 07:18:30|440.26|438.36|440.23|438.33|440.27|438.37|440.2|438.3|5
1732087370000|2024-11-20 07:22:50|440.88|438.98|440.88|438.98|440.88|438.98|440.88|438.98|1
1732087120000|2024-11-20 07:18:40|440.24|438.34|440.38|438.48|440.38|438.48|440.24|438.34|11
1732087380000|2024-11-20 07:23:00|440.81|438.91|440.82|438.92|440.82|438.92|440.7|438.8|6
1732087130000|2024-11-20 07:18:50|440.39|438.49|440.43|438.53|440.43|438.53|440.39|438.49|5
1732087390000|2024-11-20 07:23:10|440.83|438.93|440.84|438.94|440.84|438.94|440.83|438.93|2
1732087140000|2024-11-20 07:19:00|440.44|438.54|440.55|438.65|440.55|438.65|440.44|438.54|4
1732087400000|2024-11-20 07:23:20|440.85|438.95|440.89|438.99|440.89|438.99|440.85|438.95|3
1732087150000|2024-11-20 07:19:10|440.77|438.87|440.83|438.93|440.83|438.93|440.77|438.87|7
1732087410000|2024-11-20 07:23:30|440.9|439|440.9|439|440.9|439|440.89|438.99|5
1732087160000|2024-11-20 07:19:20|440.84|438.94|440.85|438.95|440.85|438.95|440.84|438.94|2
1732087420000|2024-11-20 07:23:40|440.89|438.99|440.83|438.93|440.89|438.99|440.81|438.91|4
1732087170000|2024-11-20 07:19:30|440.86|438.96|441.04|439.14|441.04|439.14|440.84|438.94|7
1732087430000|2024-11-20 07:23:50|440.82|438.92|440.85|438.95|440.85|438.95|440.82|438.92|4
1732087180000|2024-11-20 07:19:40|441.05|439.15|441.15|439.25|441.15|439.25|441.05|439.15|12
1732087440000|2024-11-20 07:24:00|440.87|438.97|441.03|439.13|441.03|439.13|440.87|438.97|6
1732087190000|2024-11-20 07:19:50|441.16|439.26|441.19|439.29|441.19|439.29|441.16|439.26|4
1732087450000|2024-11-20 07:24:10|441.04|439.14|441.07|439.17|441.07|439.17|441.02|439.12|9
1732087460000|2024-11-20 07:24:20|441.08|439.18|441.17|439.27|441.17|439.27|441.05|439.15|6
1732087200000|2024-11-20 07:20:00|441.2|439.3|441.26|439.36|441.26|439.36|441.2|439.3|6
1732087470000|2024-11-20 07:24:30|441.18|439.28|441.28|439.38|441.28|439.38|441.18|439.28|7
1732087210000|2024-11-20 07:20:10|441.27|439.37|441.38|439.48|441.38|439.48|441.27|439.37|6
1732087480000|2024-11-20 07:24:40|441.27|439.37|441.29|439.39|441.29|439.39|441.27|439.37|5
1732087220000|2024-11-20 07:20:20|441.39|439.49|441.42|439.52|441.42|439.52|441.39|439.49|4
1732087490000|2024-11-20 07:24:50|441.28|439.38|441.22|439.32|441.29|439.39|441.19|439.29|7
1732087230000|2024-11-20 07:20:30|441.43|439.53|441.46|439.56|441.46|439.56|441.4|439.5|6
1732087500000|2024-11-20 07:25:00|441.23|439.33|441.22|439.32|441.23|439.33|441.22|439.32|4
1732087240000|2024-11-20 07:20:40|441.41|439.51|441.43|439.53|441.43|439.53|441.41|439.51|3
1732087510000|2024-11-20 07:25:10|441.21|439.31|441.17|439.27|441.21|439.31|441.14|439.24|6
1732087250000|2024-11-20 07:20:50|441.44|439.54|441.44|439.54|441.44|439.54|441.43|439.53|3
1732087520000|2024-11-20 07:25:20|441.27|439.37|441.05|439.15|441.27|439.37|441.05|439.15|9
1732087260000|2024-11-20 07:21:00|441.39|439.49|441.39|439.49|441.39|439.49|441.36|439.46|9
1732087530000|2024-11-20 07:25:30|441.06|439.16|440.9|439|441.06|439.16|440.89|438.99|8
1732087270000|2024-11-20 07:21:10|441.38|439.48|441.16|439.26|441.38|439.48|441.13|439.23|10
1732087540000|2024-11-20 07:25:40|440.89|438.99|440.83|438.93|440.89|438.99|440.83|438.93|8
1732087280000|2024-11-20 07:21:20|441.15|439.25|441.09|439.19|441.16|439.26|440.95|439.05|18
1732087550000|2024-11-20 07:25:50|440.82|438.92|440.58|438.68|440.83|438.93|440.58|438.68|10
1732087290000|2024-11-20 07:21:30|441.1|439.2|441.12|439.22|441.12|439.22|441.09|439.19|6
1732087560000|2024-11-20 07:26:00|440.56|438.66|440.48|438.58|440.56|438.66|440.32|438.42|13
1732087300000|2024-11-20 07:21:40|441.08|439.18|441.06|439.16|441.08|439.18|441.06|439.16|5
1732087570000|2024-11-20 07:26:10|440.49|438.59|440.51|438.61|440.51|438.61|440.48|438.58|5
1732087310000|2024-11-20 07:21:50|441.05|439.15|441.02|439.12|441.05|439.15|441.02|439.12|4
1732087580000|2024-11-20 07:26:20|440.52|438.62|440.44|438.54|440.53|438.63|440.44|438.54|6
1732087320000|2024-11-20 07:22:00|441.01|439.11|440.85|438.95|441.01|439.11|440.83|438.93|9
1732087590000|2024-11-20 07:26:30|440.43|438.53|440.39|438.49|440.43|438.53|440.39|438.49|3
1732087330000|2024-11-20 07:22:10|440.84|438.94|440.67|438.77|440.84|438.94|440.67|438.77|10
1732087600000|2024-11-20 07:26:40|440.4|438.5|440.39|438.49|440.4|438.5|440.38|438.48|4
1732087340000|2024-11-20 07:22:20|440.66|438.76|440.7|438.8|440.71|438.81|440.66|438.76|8
1732087610000|2024-11-20 07:26:50|440.38|438.48|440.36|438.46|440.38|438.48|440.34|438.44|4
1732087350000|2024-11-20 07:22:30|440.71|438.81|440.74|438.84|440.74|438.84|440.71|438.81|4
1732087620000|2024-11-20 07:27:00|440.37|438.47|440.28|438.38|440.37|438.47|440.28|438.38|6
1732087360000|2024-11-20 07:22:40|440.8|438.9|440.89|438.99|440.89|438.99|440.8|438.9|5
1732087630000|2024-11-20 07:27:10|440.23|438.33|440.14|438.24|440.23|438.33|440.11|438.21|10
1732087370000|2024-11-20 07:22:50|440.88|438.98|440.88|438.98|440.88|438.98|440.88|438.98|1
1732087640000|2024-11-20 07:27:20|440.15|438.25|440.31|438.41|440.31|438.41|440.15|438.25|4
1732087650000|2024-11-20 07:27:30|440.32|438.42|440.32|438.42|440.32|438.42|440.32|438.42|1
1732087380000|2024-11-20 07:23:00|440.81|438.91|440.82|438.92|440.82|438.92|440.7|438.8|6
1732087660000|2024-11-20 07:27:40|440.33|438.43|440.37|438.47|440.37|438.47|440.33|438.43|7
1732087390000|2024-11-20 07:23:10|440.83|438.93|440.84|438.94|440.84|438.94|440.83|438.93|2
1732087670000|2024-11-20 07:27:50|440.38|438.48|440.48|438.58|440.48|438.58|440.38|438.48|6
1732087400000|2024-11-20 07:23:20|440.85|438.95|440.89|438.99|440.89|438.99|440.85|438.95|3
1732087680000|2024-11-20 07:28:00|440.49|438.59|440.32|438.42|440.49|438.59|440.31|438.41|7
1732087410000|2024-11-20 07:23:30|440.9|439|440.9|439|440.9|439|440.89|438.99|5
1732087690000|2024-11-20 07:28:10|440.33|438.43|440.54|438.64|440.54|438.64|440.33|438.43|11
1732087420000|2024-11-20 07:23:40|440.89|438.99|440.83|438.93|440.89|438.99|440.81|438.91|4
1732087700000|2024-11-20 07:28:20|440.53|438.63|440.56|438.66|440.56|438.66|440.53|438.63|4
1732087430000|2024-11-20 07:23:50|440.82|438.92|440.85|438.95|440.85|438.95|440.82|438.92|4
1732087710000|2024-11-20 07:28:30|440.57|438.67|440.58|438.68|440.58|438.68|440.57|438.67|2
1732087440000|2024-11-20 07:24:00|440.87|438.97|441.03|439.13|441.03|439.13|440.87|438.97|6
1732087720000|2024-11-20 07:28:40|440.59|438.69|440.59|438.69|440.59|438.69|440.57|438.67|7
1732087450000|2024-11-20 07:24:10|441.04|439.14|441.07|439.17|441.07|439.17|441.02|439.12|9
1732087730000|2024-11-20 07:28:50|440.58|438.68|440.62|438.72|440.62|438.72|440.56|438.66|6
1732087460000|2024-11-20 07:24:20|441.08|439.18|441.17|439.27|441.17|439.27|441.05|439.15|6
1732087740000|2024-11-20 07:29:00|440.63|438.73|440.58|438.68|440.71|438.81|440.56|438.66|7
1732087470000|2024-11-20 07:24:30|441.18|439.28|441.28|439.38|441.28|439.38|441.18|439.28|7
1732087760000|2024-11-20 07:29:20|440.59|438.69|440.6|438.7|440.6|438.7|440.59|438.69|2
1732087480000|2024-11-20 07:24:40|441.27|439.37|441.29|439.39|441.29|439.39|441.27|439.37|5
1732087770000|2024-11-20 07:29:30|440.54|438.64|440.47|438.57|440.54|438.64|440.42|438.52|6
1732087490000|2024-11-20 07:24:50|441.28|439.38|441.22|439.32|441.29|439.39|441.19|439.29|7
1732087780000|2024-11-20 07:29:40|440.43|438.53|440.48|438.58|440.48|438.58|440.43|438.53|5
1732087500000|2024-11-20 07:25:00|441.23|439.33|441.22|439.32|441.23|439.33|441.22|439.32|4
1732087800000|2024-11-20 07:30:00|440.47|438.57|440.5|438.6|440.5|438.6|440.42|438.52|9
1732087510000|2024-11-20 07:25:10|441.21|439.31|441.17|439.27|441.21|439.31|441.14|439.24|6
1732087810000|2024-11-20 07:30:10|440.57|438.67|440.72|438.82|440.73|438.83|440.57|438.67|10
1732087520000|2024-11-20 07:25:20|441.27|439.37|441.05|439.15|441.27|439.37|441.05|439.15|9
1732087820000|2024-11-20 07:30:20|440.73|438.83|440.59|438.69|440.74|438.84|440.59|438.69|13
1732087530000|2024-11-20 07:25:30|441.06|439.16|440.9|439|441.06|439.16|440.89|438.99|8
1732087830000|2024-11-20 07:30:30|440.45|438.55|440.46|438.56|440.47|438.57|440.45|438.55|4
1732087540000|2024-11-20 07:25:40|440.89|438.99|440.83|438.93|440.89|438.99|440.83|438.93|8
1732087840000|2024-11-20 07:30:40|440.47|438.57|440.4|438.5|440.47|438.57|440.4|438.5|7
1732087550000|2024-11-20 07:25:50|440.82|438.92|440.58|438.68|440.83|438.93|440.58|438.68|10
1732087850000|2024-11-20 07:30:50|440.38|438.48|440.24|438.34|440.38|438.48|440.24|438.34|6
1732087560000|2024-11-20 07:26:00|440.56|438.66|440.48|438.58|440.56|438.66|440.32|438.42|13
1732087860000|2024-11-20 07:31:00|440.23|438.33|440.2|438.3|440.23|438.33|440.19|438.29|5
1732087570000|2024-11-20 07:26:10|440.49|438.59|440.51|438.61|440.51|438.61|440.48|438.58|5
1732087870000|2024-11-20 07:31:10|440.21|438.31|440.34|438.44|440.36|438.46|440.21|438.31|6
1732087880000|2024-11-20 07:31:20|440.35|438.45|440.37|438.47|440.37|438.47|440.34|438.44|7
1732087580000|2024-11-20 07:26:20|440.52|438.62|440.44|438.54|440.53|438.63|440.44|438.54|6
1732087890000|2024-11-20 07:31:30|440.36|438.46|440.47|438.57|440.48|438.58|440.32|438.42|5
1732087590000|2024-11-20 07:26:30|440.43|438.53|440.39|438.49|440.43|438.53|440.39|438.49|3
1732087900000|2024-11-20 07:31:40|440.48|438.58|440.39|438.49|440.52|438.62|440.39|438.49|11
1732087600000|2024-11-20 07:26:40|440.4|438.5|440.39|438.49|440.4|438.5|440.38|438.48|4
1732087910000|2024-11-20 07:31:50|440.4|438.5|440.25|438.35|440.4|438.5|440.23|438.33|12
1732087610000|2024-11-20 07:26:50|440.38|438.48|440.36|438.46|440.38|438.48|440.34|438.44|4
1732087920000|2024-11-20 07:32:00|440.24|438.34|440.21|438.31|440.24|438.34|440.19|438.29|7
1732087620000|2024-11-20 07:27:00|440.37|438.47|440.28|438.38|440.37|438.47|440.28|438.38|6
1732087630000|2024-11-20 07:27:10|440.23|438.33|440.14|438.24|440.23|438.33|440.11|438.21|10
1732087930000|2024-11-20 07:32:10|440.24|438.34|440.41|438.51|440.41|438.51|440.24|438.34|7
1732087640000|2024-11-20 07:27:20|440.15|438.25|440.31|438.41|440.31|438.41|440.15|438.25|4
1732087940000|2024-11-20 07:32:20|440.42|438.52|440.55|438.65|440.55|438.65|440.4|438.5|10
1732087650000|2024-11-20 07:27:30|440.32|438.42|440.32|438.42|440.32|438.42|440.32|438.42|1
1732087660000|2024-11-20 07:27:40|440.33|438.43|440.37|438.47|440.37|438.47|440.33|438.43|7
1732087950000|2024-11-20 07:32:30|440.56|438.66|440.9|439|440.9|439|440.56|438.66|12
1732087670000|2024-11-20 07:27:50|440.38|438.48|440.48|438.58|440.48|438.58|440.38|438.48|6
1732087960000|2024-11-20 07:32:40|440.89|438.99|440.86|438.96|440.89|438.99|440.86|438.96|4
1732087680000|2024-11-20 07:28:00|440.49|438.59|440.32|438.42|440.49|438.59|440.31|438.41|7
1732087970000|2024-11-20 07:32:50|440.88|438.98|440.78|438.88|440.89|438.99|440.78|438.88|8
1732087690000|2024-11-20 07:28:10|440.33|438.43|440.54|438.64|440.54|438.64|440.33|438.43|11
1732087980000|2024-11-20 07:33:00|440.77|438.87|440.74|438.84|440.78|438.88|440.73|438.83|7
1732087700000|2024-11-20 07:28:20|440.53|438.63|440.56|438.66|440.56|438.66|440.53|438.63|4
1732087990000|2024-11-20 07:33:10|440.72|438.82|440.73|438.83|440.73|438.83|440.64|438.74|6
1732087710000|2024-11-20 07:28:30|440.57|438.67|440.58|438.68|440.58|438.68|440.57|438.67|2
1732088000000|2024-11-20 07:33:20|440.74|438.84|440.85|438.95|440.85|438.95|440.74|438.84|10
1732087720000|2024-11-20 07:28:40|440.59|438.69|440.59|438.69|440.59|438.69|440.57|438.67|7
1732088010000|2024-11-20 07:33:30|440.84|438.94|440.79|438.89|440.84|438.94|440.77|438.87|8
1732087730000|2024-11-20 07:28:50|440.58|438.68|440.62|438.72|440.62|438.72|440.56|438.66|6
1732088020000|2024-11-20 07:33:40|440.8|438.9|440.8|438.9|440.81|438.91|440.8|438.9|3
1732087740000|2024-11-20 07:29:00|440.63|438.73|440.58|438.68|440.71|438.81|440.56|438.66|7
1732088030000|2024-11-20 07:33:50|440.81|438.91|440.73|438.83|440.81|438.91|440.72|438.82|3
1732087760000|2024-11-20 07:29:20|440.59|438.69|440.6|438.7|440.6|438.7|440.59|438.69|2
1732088040000|2024-11-20 07:34:00|440.74|438.84|440.63|438.73|440.74|438.84|440.62|438.72|7
1732087770000|2024-11-20 07:29:30|440.54|438.64|440.47|438.57|440.54|438.64|440.42|438.52|6
1732088050000|2024-11-20 07:34:10|440.64|438.74|440.71|438.81|440.71|438.81|440.64|438.74|8
1732087780000|2024-11-20 07:29:40|440.43|438.53|440.48|438.58|440.48|438.58|440.43|438.53|5
1732088060000|2024-11-20 07:34:20|440.7|438.8|440.62|438.72|440.72|438.82|440.62|438.72|4
1732087800000|2024-11-20 07:30:00|440.47|438.57|440.5|438.6|440.5|438.6|440.42|438.52|9
1732088070000|2024-11-20 07:34:30|440.63|438.73|440.6|438.7|440.63|438.73|440.6|438.7|6
1732087810000|2024-11-20 07:30:10|440.57|438.67|440.72|438.82|440.73|438.83|440.57|438.67|10
1732088080000|2024-11-20 07:34:40|440.59|438.69|440.36|438.46|440.59|438.69|440.34|438.44|9
1732087820000|2024-11-20 07:30:20|440.73|438.83|440.59|438.69|440.74|438.84|440.59|438.69|13
1732088090000|2024-11-20 07:34:50|440.37|438.47|440.35|438.45|440.38|438.48|440.34|438.44|9
1732087830000|2024-11-20 07:30:30|440.45|438.55|440.46|438.56|440.47|438.57|440.45|438.55|4
1732088100000|2024-11-20 07:35:00|440.36|438.46|440.52|438.62|440.52|438.62|440.31|438.41|13
1732087840000|2024-11-20 07:30:40|440.47|438.57|440.4|438.5|440.47|438.57|440.4|438.5|7
1732088110000|2024-11-20 07:35:10|440.53|438.63|440.85|438.95|440.85|438.95|440.53|438.63|14
1732087850000|2024-11-20 07:30:50|440.38|438.48|440.24|438.34|440.38|438.48|440.24|438.34|6
1732088120000|2024-11-20 07:35:20|440.84|438.94|440.75|438.85|440.85|438.95|440.7|438.8|11
1732087860000|2024-11-20 07:31:00|440.23|438.33|440.2|438.3|440.23|438.33|440.19|438.29|5
1732088130000|2024-11-20 07:35:30|440.71|438.81|440.84|438.94|440.84|438.94|440.71|438.81|6
1732087870000|2024-11-20 07:31:10|440.21|438.31|440.34|438.44|440.36|438.46|440.21|438.31|6
1732088140000|2024-11-20 07:35:40|440.83|438.93|441.02|439.12|441.02|439.12|440.83|438.93|14
1732087880000|2024-11-20 07:31:20|440.35|438.45|440.37|438.47|440.37|438.47|440.34|438.44|7
1732088170000|2024-11-20 07:36:10|441.03|439.13|441.07|439.17|441.18|439.28|441.03|439.13|10
1732087890000|2024-11-20 07:31:30|440.36|438.46|440.47|438.57|440.48|438.58|440.32|438.42|5
1732088180000|2024-11-20 07:36:20|441.11|439.21|441.15|439.25|441.15|439.25|441.11|439.21|5
1732087900000|2024-11-20 07:31:40|440.48|438.58|440.39|438.49|440.52|438.62|440.39|438.49|11
1732088190000|2024-11-20 07:36:30|441.16|439.26|441.06|439.16|441.16|439.26|441.06|439.16|3
1732087910000|2024-11-20 07:31:50|440.4|438.5|440.25|438.35|440.4|438.5|440.23|438.33|12
1732088200000|2024-11-20 07:36:40|441.05|439.15|441.04|439.14|441.05|439.15|441.04|439.14|2
1732087920000|2024-11-20 07:32:00|440.24|438.34|440.21|438.31|440.24|438.34|440.19|438.29|7
1732088210000|2024-11-20 07:36:50|441.12|439.22|441.12|439.22|441.12|439.22|441.12|439.22|1
1732087930000|2024-11-20 07:32:10|440.24|438.34|440.41|438.51|440.41|438.51|440.24|438.34|7
1732088220000|2024-11-20 07:37:00|441.11|439.21|441|439.1|441.11|439.21|440.98|439.08|12
1732087940000|2024-11-20 07:32:20|440.42|438.52|440.55|438.65|440.55|438.65|440.4|438.5|10
1732088230000|2024-11-20 07:37:10|441.01|439.11|440.78|438.88|441.01|439.11|440.78|438.88|10
1732087950000|2024-11-20 07:32:30|440.56|438.66|440.9|439|440.9|439|440.56|438.66|12
1732088240000|2024-11-20 07:37:20|440.81|438.91|440.84|438.94|440.84|438.94|440.81|438.91|4
1732087960000|2024-11-20 07:32:40|440.89|438.99|440.86|438.96|440.89|438.99|440.86|438.96|4
1732088250000|2024-11-20 07:37:30|440.85|438.95|440.99|439.09|441.02|439.12|440.85|438.95|6
1732087970000|2024-11-20 07:32:50|440.88|438.98|440.78|438.88|440.89|438.99|440.78|438.88|8
1732088260000|2024-11-20 07:37:40|440.96|439.06|441|439.1|441|439.1|440.96|439.06|3
1732087980000|2024-11-20 07:33:00|440.77|438.87|440.74|438.84|440.78|438.88|440.73|438.83|7
1732087990000|2024-11-20 07:33:10|440.72|438.82|440.73|438.83|440.73|438.83|440.64|438.74|6
1732088270000|2024-11-20 07:37:50|441.01|439.11|441.02|439.12|441.02|439.12|441.01|439.11|2
1732088000000|2024-11-20 07:33:20|440.74|438.84|440.85|438.95|440.85|438.95|440.74|438.84|10
1732088280000|2024-11-20 07:38:00|441.03|439.13|441.12|439.22|441.12|439.22|441.03|439.13|3
1732088010000|2024-11-20 07:33:30|440.84|438.94|440.79|438.89|440.84|438.94|440.77|438.87|8
1732088290000|2024-11-20 07:38:10|441.13|439.23|441.16|439.26|441.16|439.26|441.13|439.23|4
1732088020000|2024-11-20 07:33:40|440.8|438.9|440.8|438.9|440.81|438.91|440.8|438.9|3
1732088300000|2024-11-20 07:38:20|441.15|439.25|441.08|439.18|441.16|439.26|441.08|439.18|3
1732088030000|2024-11-20 07:33:50|440.81|438.91|440.73|438.83|440.81|438.91|440.72|438.82|3
1732088310000|2024-11-20 07:38:30|441.07|439.17|440.98|439.08|441.07|439.17|440.98|439.08|3
1732088040000|2024-11-20 07:34:00|440.74|438.84|440.63|438.73|440.74|438.84|440.62|438.72|7
1732088320000|2024-11-20 07:38:40|441|439.1|440.96|439.06|441|439.1|440.96|439.06|4
1732088050000|2024-11-20 07:34:10|440.64|438.74|440.71|438.81|440.71|438.81|440.64|438.74|8
1732088330000|2024-11-20 07:38:50|440.95|439.05|440.95|439.05|440.95|439.05|440.95|439.05|1
1732088060000|2024-11-20 07:34:20|440.7|438.8|440.62|438.72|440.72|438.82|440.62|438.72|4
1732088350000|2024-11-20 07:39:10|440.94|439.04|440.94|439.04|440.94|439.04|440.94|439.04|1
1732088070000|2024-11-20 07:34:30|440.63|438.73|440.6|438.7|440.63|438.73|440.6|438.7|6
1732088360000|2024-11-20 07:39:20|440.93|439.03|440.93|439.03|440.93|439.03|440.93|439.03|1
1732088080000|2024-11-20 07:34:40|440.59|438.69|440.36|438.46|440.59|438.69|440.34|438.44|9
1732088380000|2024-11-20 07:39:40|440.94|439.04|440.97|439.07|440.97|439.07|440.94|439.04|4
1732088090000|2024-11-20 07:34:50|440.37|438.47|440.35|438.45|440.38|438.48|440.34|438.44|9
1732088390000|2024-11-20 07:39:50|440.96|439.06|440.79|438.89|440.96|439.06|440.79|438.89|11
1732088100000|2024-11-20 07:35:00|440.36|438.46|440.52|438.62|440.52|438.62|440.31|438.41|13
1732088110000|2024-11-20 07:35:10|440.53|438.63|440.85|438.95|440.85|438.95|440.53|438.63|14
1732088400000|2024-11-20 07:40:00|440.71|438.81|440.73|438.83|440.73|438.83|440.71|438.81|6
1732088120000|2024-11-20 07:35:20|440.84|438.94|440.75|438.85|440.85|438.95|440.7|438.8|11
1732088410000|2024-11-20 07:40:10|440.71|438.81|440.48|438.58|440.71|438.81|440.43|438.53|18
1732088130000|2024-11-20 07:35:30|440.71|438.81|440.84|438.94|440.84|438.94|440.71|438.81|6
1732088420000|2024-11-20 07:40:20|440.47|438.57|440.26|438.36|440.47|438.57|440.26|438.36|11
1732088140000|2024-11-20 07:35:40|440.83|438.93|441.02|439.12|441.02|439.12|440.83|438.93|14
1732088430000|2024-11-20 07:40:30|440.29|438.39|440.47|438.57|440.51|438.61|440.29|438.39|11
1732088170000|2024-11-20 07:36:10|441.03|439.13|441.07|439.17|441.18|439.28|441.03|439.13|10
1732088440000|2024-11-20 07:40:40|440.46|438.56|440.45|438.55|440.46|438.56|440.44|438.54|5
1732088180000|2024-11-20 07:36:20|441.11|439.21|441.15|439.25|441.15|439.25|441.11|439.21|5
1732088450000|2024-11-20 07:40:50|440.46|438.56|440.49|438.59|440.49|438.59|440.46|438.56|4
1732088190000|2024-11-20 07:36:30|441.16|439.26|441.06|439.16|441.16|439.26|441.06|439.16|3
1732088460000|2024-11-20 07:41:00|440.55|438.65|440.54|438.64|440.56|438.66|440.54|438.64|4
1732088200000|2024-11-20 07:36:40|441.05|439.15|441.04|439.14|441.05|439.15|441.04|439.14|2
1732088470000|2024-11-20 07:41:10|440.55|438.65|440.48|438.58|440.55|438.65|440.48|438.58|3
1732088210000|2024-11-20 07:36:50|441.12|439.22|441.12|439.22|441.12|439.22|441.12|439.22|1
1732088480000|2024-11-20 07:41:20|440.49|438.59|440.51|438.61|440.51|438.61|440.49|438.59|3
1732088220000|2024-11-20 07:37:00|441.11|439.21|441|439.1|441.11|439.21|440.98|439.08|12
1732088490000|2024-11-20 07:41:30|440.5|438.6|440.47|438.57|440.5|438.6|440.46|438.56|3
1732088230000|2024-11-20 07:37:10|441.01|439.11|440.78|438.88|441.01|439.11|440.78|438.88|10
1732088500000|2024-11-20 07:41:40|440.46|438.56|440.39|438.49|440.46|438.56|440.39|438.49|4
1732088240000|2024-11-20 07:37:20|440.81|438.91|440.84|438.94|440.84|438.94|440.81|438.91|4
1732088510000|2024-11-20 07:41:50|440.32|438.42|440.19|438.29|440.32|438.42|440.16|438.26|11
1732088250000|2024-11-20 07:37:30|440.85|438.95|440.99|439.09|441.02|439.12|440.85|438.95|6
1732088520000|2024-11-20 07:42:00|440.2|438.3|440.37|438.47|440.39|438.49|440.2|438.3|11
1732088260000|2024-11-20 07:37:40|440.96|439.06|441|439.1|441|439.1|440.96|439.06|3
1732088530000|2024-11-20 07:42:10|440.38|438.48|440.38|438.48|440.38|438.48|440.38|438.48|1
1732088270000|2024-11-20 07:37:50|441.01|439.11|441.02|439.12|441.02|439.12|441.01|439.11|2
1732088540000|2024-11-20 07:42:20|440.39|438.49|440.57|438.67|440.57|438.67|440.39|438.49|7
1732088280000|2024-11-20 07:38:00|441.03|439.13|441.12|439.22|441.12|439.22|441.03|439.13|3
1732088550000|2024-11-20 07:42:30|440.58|438.68|440.59|438.69|440.59|438.69|440.58|438.68|4
1732088290000|2024-11-20 07:38:10|441.13|439.23|441.16|439.26|441.16|439.26|441.13|439.23|4
1732088560000|2024-11-20 07:42:40|440.63|438.73|440.73|438.83|440.73|438.83|440.63|438.73|8
1732088300000|2024-11-20 07:38:20|441.15|439.25|441.08|439.18|441.16|439.26|441.08|439.18|3
1732088570000|2024-11-20 07:42:50|440.74|438.84|440.93|439.03|440.93|439.03|440.74|438.84|12
1732088310000|2024-11-20 07:38:30|441.07|439.17|440.98|439.08|441.07|439.17|440.98|439.08|3
1732088580000|2024-11-20 07:43:00|440.94|439.04|440.99|439.09|440.99|439.09|440.94|439.04|6
1732088320000|2024-11-20 07:38:40|441|439.1|440.96|439.06|441|439.1|440.96|439.06|4
1732088590000|2024-11-20 07:43:10|441|439.1|441.01|439.11|441.01|439.11|441|439.1|2
1732088330000|2024-11-20 07:38:50|440.95|439.05|440.95|439.05|440.95|439.05|440.95|439.05|1
1732088610000|2024-11-20 07:43:30|441|439.1|440.8|438.9|441|439.1|440.8|438.9|2
1732088350000|2024-11-20 07:39:10|440.94|439.04|440.94|439.04|440.94|439.04|440.94|439.04|1
1732088620000|2024-11-20 07:43:40|440.81|438.91|440.81|438.91|440.82|438.92|440.81|438.91|3
1732088360000|2024-11-20 07:39:20|440.93|439.03|440.93|439.03|440.93|439.03|440.93|439.03|1
1732088630000|2024-11-20 07:43:50|440.82|438.92|440.84|438.94|440.84|438.94|440.82|438.92|3
1732088380000|2024-11-20 07:39:40|440.94|439.04|440.97|439.07|440.97|439.07|440.94|439.04|4
1732088640000|2024-11-20 07:44:00|440.83|438.93|440.65|438.75|440.83|438.93|440.64|438.74|9
1732088390000|2024-11-20 07:39:50|440.96|439.06|440.79|438.89|440.96|439.06|440.79|438.89|11
1732088650000|2024-11-20 07:44:10|440.66|438.76|440.68|438.78|440.68|438.78|440.66|438.76|5
1732088400000|2024-11-20 07:40:00|440.71|438.81|440.73|438.83|440.73|438.83|440.71|438.81|6
1732088660000|2024-11-20 07:44:20|440.69|438.79|440.67|438.77|440.69|438.79|440.67|438.77|3
1732088410000|2024-11-20 07:40:10|440.71|438.81|440.48|438.58|440.71|438.81|440.43|438.53|18
1732088670000|2024-11-20 07:44:30|440.47|438.57|440.54|438.64|440.54|438.64|440.47|438.57|7
1732088420000|2024-11-20 07:40:20|440.47|438.57|440.26|438.36|440.47|438.57|440.26|438.36|11
1732088680000|2024-11-20 07:44:40|440.55|438.65|440.56|438.66|440.56|438.66|440.55|438.65|2
1732088430000|2024-11-20 07:40:30|440.29|438.39|440.47|438.57|440.51|438.61|440.29|438.39|11
1732088690000|2024-11-20 07:44:50|440.51|438.61|440.65|438.75|440.65|438.75|440.51|438.61|6
1732088440000|2024-11-20 07:40:40|440.46|438.56|440.45|438.55|440.46|438.56|440.44|438.54|5
1732088450000|2024-11-20 07:40:50|440.46|438.56|440.49|438.59|440.49|438.59|440.46|438.56|4
1732088700000|2024-11-20 07:45:00|440.75|438.85|440.75|438.85|440.75|438.85|440.72|438.82|7
1732088460000|2024-11-20 07:41:00|440.55|438.65|440.54|438.64|440.56|438.66|440.54|438.64|4
1732088710000|2024-11-20 07:45:10|440.74|438.84|440.75|438.85|440.75|438.85|440.73|438.83|6
1732088470000|2024-11-20 07:41:10|440.55|438.65|440.48|438.58|440.55|438.65|440.48|438.58|3
1732088720000|2024-11-20 07:45:20|440.76|438.86|440.68|438.78|440.77|438.87|440.67|438.77|5
1732088480000|2024-11-20 07:41:20|440.49|438.59|440.51|438.61|440.51|438.61|440.49|438.59|3
1732088730000|2024-11-20 07:45:30|440.69|438.79|440.56|438.66|440.69|438.79|440.51|438.61|10
1732088490000|2024-11-20 07:41:30|440.5|438.6|440.47|438.57|440.5|438.6|440.46|438.56|3
1732088740000|2024-11-20 07:45:40|440.57|438.67|440.74|438.84|440.75|438.85|440.57|438.67|6
1732088500000|2024-11-20 07:41:40|440.46|438.56|440.39|438.49|440.46|438.56|440.39|438.49|4
1732088750000|2024-11-20 07:45:50|440.75|438.85|440.74|438.84|440.76|438.86|440.74|438.84|4
1732088510000|2024-11-20 07:41:50|440.32|438.42|440.19|438.29|440.32|438.42|440.16|438.26|11
1732088760000|2024-11-20 07:46:00|440.75|438.85|440.59|438.69|440.75|438.85|440.56|438.66|13
1732088520000|2024-11-20 07:42:00|440.2|438.3|440.37|438.47|440.39|438.49|440.2|438.3|11
1732088770000|2024-11-20 07:46:10|440.6|438.7|440.6|438.7|440.61|438.71|440.6|438.7|5
1732088530000|2024-11-20 07:42:10|440.38|438.48|440.38|438.48|440.38|438.48|440.38|438.48|1
1732088780000|2024-11-20 07:46:20|440.61|438.71|440.62|438.72|440.62|438.72|440.61|438.71|2
1732088540000|2024-11-20 07:42:20|440.39|438.49|440.57|438.67|440.57|438.67|440.39|438.49|7
1732088790000|2024-11-20 07:46:30|440.63|438.73|440.64|438.74|440.64|438.74|440.63|438.73|2
1732088550000|2024-11-20 07:42:30|440.58|438.68|440.59|438.69|440.59|438.69|440.58|438.68|4
1732088800000|2024-11-20 07:46:40|440.65|438.75|440.61|438.71|440.65|438.75|440.54|438.64|9
1732088560000|2024-11-20 07:42:40|440.63|438.73|440.73|438.83|440.73|438.83|440.63|438.73|8
1732088810000|2024-11-20 07:46:50|440.69|438.79|440.89|438.99|440.89|438.99|440.69|438.79|11
1732088570000|2024-11-20 07:42:50|440.74|438.84|440.93|439.03|440.93|439.03|440.74|438.84|12
1732088820000|2024-11-20 07:47:00|440.9|439|440.88|438.98|440.9|439|440.87|438.97|9
1732088580000|2024-11-20 07:43:00|440.94|439.04|440.99|439.09|440.99|439.09|440.94|439.04|6
1732088830000|2024-11-20 07:47:10|440.87|438.97|440.59|438.69|440.87|438.97|440.59|438.69|13
1732088590000|2024-11-20 07:43:10|441|439.1|441.01|439.11|441.01|439.11|441|439.1|2
1732088840000|2024-11-20 07:47:20|440.6|438.7|440.6|438.7|440.61|438.71|440.59|438.69|6
1732088610000|2024-11-20 07:43:30|441|439.1|440.8|438.9|441|439.1|440.8|438.9|2
1732088850000|2024-11-20 07:47:30|440.59|438.69|440.4|438.5|440.59|438.69|440.36|438.46|12
1732088620000|2024-11-20 07:43:40|440.81|438.91|440.81|438.91|440.82|438.92|440.81|438.91|3
1732088860000|2024-11-20 07:47:40|440.39|438.49|440.5|438.6|440.5|438.6|440.39|438.49|10
1732088630000|2024-11-20 07:43:50|440.82|438.92|440.84|438.94|440.84|438.94|440.82|438.92|3
1732088870000|2024-11-20 07:47:50|440.51|438.61|440.52|438.62|440.52|438.62|440.51|438.61|2
1732088640000|2024-11-20 07:44:00|440.83|438.93|440.65|438.75|440.83|438.93|440.64|438.74|9
1732088880000|2024-11-20 07:48:00|440.57|438.67|440.67|438.77|440.68|438.78|440.57|438.67|3
1732088650000|2024-11-20 07:44:10|440.66|438.76|440.68|438.78|440.68|438.78|440.66|438.76|5
1732088890000|2024-11-20 07:48:10|440.66|438.76|440.7|438.8|440.7|438.8|440.6|438.7|10
1732088660000|2024-11-20 07:44:20|440.69|438.79|440.67|438.77|440.69|438.79|440.67|438.77|3
1732088900000|2024-11-20 07:48:20|440.71|438.81|440.73|438.83|440.82|438.92|440.66|438.76|17
1732088670000|2024-11-20 07:44:30|440.47|438.57|440.54|438.64|440.54|438.64|440.47|438.57|7
1732088910000|2024-11-20 07:48:30|440.72|438.82|440.73|438.83|440.75|438.85|440.72|438.82|5
1732088680000|2024-11-20 07:44:40|440.55|438.65|440.56|438.66|440.56|438.66|440.55|438.65|2
1732088920000|2024-11-20 07:48:40|440.72|438.82|440.68|438.78|440.73|438.83|440.67|438.77|10
1732088690000|2024-11-20 07:44:50|440.51|438.61|440.65|438.75|440.65|438.75|440.51|438.61|6
1732088930000|2024-11-20 07:48:50|440.69|438.79|440.64|438.74|440.69|438.79|440.59|438.69|6
1732088700000|2024-11-20 07:45:00|440.75|438.85|440.75|438.85|440.75|438.85|440.72|438.82|7
1732088940000|2024-11-20 07:49:00|440.54|438.64|440.59|438.69|440.59|438.69|440.44|438.54|8
1732088710000|2024-11-20 07:45:10|440.74|438.84|440.75|438.85|440.75|438.85|440.73|438.83|6
1732088950000|2024-11-20 07:49:10|440.58|438.68|440.54|438.64|440.58|438.68|440.42|438.52|13
1732088720000|2024-11-20 07:45:20|440.76|438.86|440.68|438.78|440.77|438.87|440.67|438.77|5
1732088960000|2024-11-20 07:49:20|440.55|438.65|440.5|438.6|440.55|438.65|440.5|438.6|4
1732088730000|2024-11-20 07:45:30|440.69|438.79|440.56|438.66|440.69|438.79|440.51|438.61|10
1732088970000|2024-11-20 07:49:30|440.51|438.61|440.42|438.52|440.52|438.62|440.41|438.51|7
1732088740000|2024-11-20 07:45:40|440.57|438.67|440.74|438.84|440.75|438.85|440.57|438.67|6
1732088980000|2024-11-20 07:49:40|440.43|438.53|440.36|438.46|440.43|438.53|440.35|438.45|9
1732088750000|2024-11-20 07:45:50|440.75|438.85|440.74|438.84|440.76|438.86|440.74|438.84|4
1732088990000|2024-11-20 07:49:50|440.35|438.45|440.5|438.6|440.53|438.63|440.35|438.45|7
1732088760000|2024-11-20 07:46:00|440.75|438.85|440.59|438.69|440.75|438.85|440.56|438.66|13
1732089000000|2024-11-20 07:50:00|440.49|438.59|440.56|438.66|440.56|438.66|440.49|438.59|8
1732088770000|2024-11-20 07:46:10|440.6|438.7|440.6|438.7|440.61|438.71|440.6|438.7|5
1732089010000|2024-11-20 07:50:10|440.57|438.67|440.51|438.61|440.57|438.67|440.43|438.53|10
1732088780000|2024-11-20 07:46:20|440.61|438.71|440.62|438.72|440.62|438.72|440.61|438.71|2
1732089020000|2024-11-20 07:50:20|440.5|438.6|440.5|438.6|440.52|438.62|440.5|438.6|4
1732088790000|2024-11-20 07:46:30|440.63|438.73|440.64|438.74|440.64|438.74|440.63|438.73|2
1732089030000|2024-11-20 07:50:30|440.51|438.61|440.58|438.68|440.58|438.68|440.51|438.61|4
1732088800000|2024-11-20 07:46:40|440.65|438.75|440.61|438.71|440.65|438.75|440.54|438.64|9
1732089040000|2024-11-20 07:50:40|440.59|438.69|440.67|438.77|440.68|438.78|440.59|438.69|7
1732088810000|2024-11-20 07:46:50|440.69|438.79|440.89|438.99|440.89|438.99|440.69|438.79|11
1732089050000|2024-11-20 07:50:50|440.66|438.76|440.58|438.68|440.67|438.77|440.55|438.65|7
1732088820000|2024-11-20 07:47:00|440.9|439|440.88|438.98|440.9|439|440.87|438.97|9
1732089060000|2024-11-20 07:51:00|440.59|438.69|440.86|438.96|440.86|438.96|440.59|438.69|17
1732088830000|2024-11-20 07:47:10|440.87|438.97|440.59|438.69|440.87|438.97|440.59|438.69|13
1732089070000|2024-11-20 07:51:10|440.92|439.02|441.03|439.13|441.03|439.13|440.92|439.02|9
1732088840000|2024-11-20 07:47:20|440.6|438.7|440.6|438.7|440.61|438.71|440.59|438.69|6
1732089080000|2024-11-20 07:51:20|441.04|439.14|440.98|439.08|441.07|439.17|440.98|439.08|6
1732088850000|2024-11-20 07:47:30|440.59|438.69|440.4|438.5|440.59|438.69|440.36|438.46|12
1732089090000|2024-11-20 07:51:30|440.99|439.09|440.81|438.91|440.99|439.09|440.78|438.88|16
1732088860000|2024-11-20 07:47:40|440.39|438.49|440.5|438.6|440.5|438.6|440.39|438.49|10
1732089100000|2024-11-20 07:51:40|440.82|438.92|440.86|438.96|440.86|438.96|440.82|438.92|5
1732089110000|2024-11-20 07:51:50|440.93|439.03|440.83|438.93|440.97|439.07|440.74|438.84|13
1732088870000|2024-11-20 07:47:50|440.51|438.61|440.52|438.62|440.52|438.62|440.51|438.61|2
1732089120000|2024-11-20 07:52:00|440.84|438.94|440.88|438.98|440.92|439.02|440.84|438.94|13
1732088880000|2024-11-20 07:48:00|440.57|438.67|440.67|438.77|440.68|438.78|440.57|438.67|3
1732089130000|2024-11-20 07:52:10|440.89|438.99|440.95|439.05|440.95|439.05|440.89|438.99|7
1732089140000|2024-11-20 07:52:20|440.85|438.95|440.82|438.92|440.87|438.97|440.75|438.85|9
1732088890000|2024-11-20 07:48:10|440.66|438.76|440.7|438.8|440.7|438.8|440.6|438.7|10
1732089150000|2024-11-20 07:52:30|440.83|438.93|440.75|438.85|440.85|438.95|440.75|438.85|6
1732088900000|2024-11-20 07:48:20|440.71|438.81|440.73|438.83|440.82|438.92|440.66|438.76|17
1732089160000|2024-11-20 07:52:40|440.74|438.84|440.69|438.79|440.75|438.85|440.66|438.76|7
1732088910000|2024-11-20 07:48:30|440.72|438.82|440.73|438.83|440.75|438.85|440.72|438.82|5
1732089170000|2024-11-20 07:52:50|440.7|438.8|440.87|438.97|440.88|438.98|440.7|438.8|9
1732088920000|2024-11-20 07:48:40|440.72|438.82|440.68|438.78|440.73|438.83|440.67|438.77|10
1732089180000|2024-11-20 07:53:00|440.86|438.96|440.85|438.95|440.86|438.96|440.85|438.95|2
1732088930000|2024-11-20 07:48:50|440.69|438.79|440.64|438.74|440.69|438.79|440.59|438.69|6
1732089190000|2024-11-20 07:53:10|440.78|438.88|440.92|439.02|440.93|439.03|440.78|438.88|9
1732088940000|2024-11-20 07:49:00|440.54|438.64|440.59|438.69|440.59|438.69|440.44|438.54|8
1732089200000|2024-11-20 07:53:20|440.93|439.03|440.98|439.08|440.98|439.08|440.93|439.03|6
1732088950000|2024-11-20 07:49:10|440.58|438.68|440.54|438.64|440.58|438.68|440.42|438.52|13
1732089210000|2024-11-20 07:53:30|440.99|439.09|441.02|439.12|441.02|439.12|440.99|439.09|4
1732088960000|2024-11-20 07:49:20|440.55|438.65|440.5|438.6|440.55|438.65|440.5|438.6|4
1732089220000|2024-11-20 07:53:40|440.88|438.98|440.96|439.06|440.96|439.06|440.88|438.98|7
1732088970000|2024-11-20 07:49:30|440.51|438.61|440.42|438.52|440.52|438.62|440.41|438.51|7
1732089230000|2024-11-20 07:53:50|440.97|439.07|440.82|438.92|440.98|439.08|440.76|438.86|11
1732088980000|2024-11-20 07:49:40|440.43|438.53|440.36|438.46|440.43|438.53|440.35|438.45|9
1732089240000|2024-11-20 07:54:00|440.81|438.91|440.77|438.87|440.81|438.91|440.76|438.86|6
1732089250000|2024-11-20 07:54:10|440.78|438.88|440.71|438.81|440.82|438.92|440.71|438.81|7
1732088990000|2024-11-20 07:49:50|440.35|438.45|440.5|438.6|440.53|438.63|440.35|438.45|7
1732089260000|2024-11-20 07:54:20|440.7|438.8|440.63|438.73|440.7|438.8|440.62|438.72|5
1732089000000|2024-11-20 07:50:00|440.49|438.59|440.56|438.66|440.56|438.66|440.49|438.59|8
1732089270000|2024-11-20 07:54:30|440.62|438.72|440.54|438.64|440.62|438.72|440.53|438.63|8
1732089010000|2024-11-20 07:50:10|440.57|438.67|440.51|438.61|440.57|438.67|440.43|438.53|10
1732089280000|2024-11-20 07:54:40|440.52|438.62|440.57|438.67|440.57|438.67|440.52|438.62|5
1732089020000|2024-11-20 07:50:20|440.5|438.6|440.5|438.6|440.52|438.62|440.5|438.6|4
1732089290000|2024-11-20 07:54:50|440.56|438.66|440.51|438.61|440.56|438.66|440.51|438.61|3
1732089030000|2024-11-20 07:50:30|440.51|438.61|440.58|438.68|440.58|438.68|440.51|438.61|4
1732089300000|2024-11-20 07:55:00|440.5|438.6|440.43|438.53|440.5|438.6|440.42|438.52|6
1732089040000|2024-11-20 07:50:40|440.59|438.69|440.67|438.77|440.68|438.78|440.59|438.69|7
1732089310000|2024-11-20 07:55:10|440.44|438.54|440.42|438.52|440.44|438.54|440.42|438.52|6
1732089050000|2024-11-20 07:50:50|440.66|438.76|440.58|438.68|440.67|438.77|440.55|438.65|7
1732089320000|2024-11-20 07:55:20|440.43|438.53|440.47|438.57|440.47|438.57|440.43|438.53|5
1732089060000|2024-11-20 07:51:00|440.59|438.69|440.86|438.96|440.86|438.96|440.59|438.69|17
1732089330000|2024-11-20 07:55:30|440.46|438.56|440.43|438.53|440.46|438.56|440.37|438.47|8
1732089070000|2024-11-20 07:51:10|440.92|439.02|441.03|439.13|441.03|439.13|440.92|439.02|9
1732089340000|2024-11-20 07:55:40|440.44|438.54|440.41|438.51|440.45|438.55|440.37|438.47|8
1732089350000|2024-11-20 07:55:50|440.42|438.52|440.44|438.54|440.44|438.54|440.42|438.52|3
1732089080000|2024-11-20 07:51:20|441.04|439.14|440.98|439.08|441.07|439.17|440.98|439.08|6
1732089360000|2024-11-20 07:56:00|440.45|438.55|440.56|438.66|440.56|438.66|440.45|438.55|6
1732089090000|2024-11-20 07:51:30|440.99|439.09|440.81|438.91|440.99|439.09|440.78|438.88|16
1732089370000|2024-11-20 07:56:10|440.57|438.67|440.51|438.61|440.57|438.67|440.48|438.58|5
1732089100000|2024-11-20 07:51:40|440.82|438.92|440.86|438.96|440.86|438.96|440.82|438.92|5
1732089400000|2024-11-20 07:56:40|440.52|438.62|440.65|438.75|440.65|438.75|440.52|438.62|9
1732089110000|2024-11-20 07:51:50|440.93|439.03|440.83|438.93|440.97|439.07|440.74|438.84|13
1732089410000|2024-11-20 07:56:50|440.66|438.76|440.59|438.69|440.7|438.8|440.53|438.63|9
1732089120000|2024-11-20 07:52:00|440.84|438.94|440.88|438.98|440.92|439.02|440.84|438.94|13
1732089420000|2024-11-20 07:57:00|440.6|438.7|440.66|438.76|440.66|438.76|440.6|438.7|7
1732089130000|2024-11-20 07:52:10|440.89|438.99|440.95|439.05|440.95|439.05|440.89|438.99|7
1732089430000|2024-11-20 07:57:10|440.67|438.77|440.68|438.78|440.77|438.87|440.67|438.77|10
1732089140000|2024-11-20 07:52:20|440.85|438.95|440.82|438.92|440.87|438.97|440.75|438.85|9
1732089440000|2024-11-20 07:57:20|440.7|438.8|440.84|438.94|440.84|438.94|440.7|438.8|10
1732089150000|2024-11-20 07:52:30|440.83|438.93|440.75|438.85|440.85|438.95|440.75|438.85|6
1732089450000|2024-11-20 07:57:30|440.83|438.93|440.68|438.78|440.83|438.93|440.68|438.78|7
1732089160000|2024-11-20 07:52:40|440.74|438.84|440.69|438.79|440.75|438.85|440.66|438.76|7
1732089460000|2024-11-20 07:57:40|440.66|438.76|440.73|438.83|440.73|438.83|440.54|438.64|17
1732089170000|2024-11-20 07:52:50|440.7|438.8|440.87|438.97|440.88|438.98|440.7|438.8|9
1732089470000|2024-11-20 07:57:50|440.74|438.84|440.78|438.88|440.78|438.88|440.74|438.84|5
1732089180000|2024-11-20 07:53:00|440.86|438.96|440.85|438.95|440.86|438.96|440.85|438.95|2
1732089480000|2024-11-20 07:58:00|440.79|438.89|440.88|438.98|440.88|438.98|440.79|438.89|6
1732089190000|2024-11-20 07:53:10|440.78|438.88|440.92|439.02|440.93|439.03|440.78|438.88|9
1732089490000|2024-11-20 07:58:10|440.89|438.99|440.82|438.92|440.97|439.07|440.82|438.92|6
1732089200000|2024-11-20 07:53:20|440.93|439.03|440.98|439.08|440.98|439.08|440.93|439.03|6
1732089500000|2024-11-20 07:58:20|440.83|438.93|440.78|438.88|440.83|438.93|440.78|438.88|4
1732089510000|2024-11-20 07:58:30|440.77|438.87|440.77|438.87|440.78|438.88|440.77|438.87|3
1732089210000|2024-11-20 07:53:30|440.99|439.09|441.02|439.12|441.02|439.12|440.99|439.09|4
1732089520000|2024-11-20 07:58:40|440.76|438.86|440.76|438.86|440.76|438.86|440.75|438.85|3
1732089220000|2024-11-20 07:53:40|440.88|438.98|440.96|439.06|440.96|439.06|440.88|438.98|7
1732089530000|2024-11-20 07:58:50|440.74|438.84|440.45|438.55|440.74|438.84|440.39|438.49|14
1732089230000|2024-11-20 07:53:50|440.97|439.07|440.82|438.92|440.98|439.08|440.76|438.86|11
1732089540000|2024-11-20 07:59:00|440.46|438.56|440.48|438.58|440.48|438.58|440.46|438.56|3
1732089240000|2024-11-20 07:54:00|440.81|438.91|440.77|438.87|440.81|438.91|440.76|438.86|6
1732089550000|2024-11-20 07:59:10|440.49|438.59|440.6|438.7|440.6|438.7|440.49|438.59|9
1732089250000|2024-11-20 07:54:10|440.78|438.88|440.71|438.81|440.82|438.92|440.71|438.81|7
1732089560000|2024-11-20 07:59:20|440.68|438.78|440.61|438.71|440.68|438.78|440.56|438.66|10
1732089260000|2024-11-20 07:54:20|440.7|438.8|440.63|438.73|440.7|438.8|440.62|438.72|5
1732089570000|2024-11-20 07:59:30|440.63|438.73|440.65|438.75|440.65|438.75|440.61|438.71|5
1732089270000|2024-11-20 07:54:30|440.62|438.72|440.54|438.64|440.62|438.72|440.53|438.63|8
1732089580000|2024-11-20 07:59:40|440.66|438.76|440.75|438.85|440.75|438.85|440.66|438.76|7
1732089280000|2024-11-20 07:54:40|440.52|438.62|440.57|438.67|440.57|438.67|440.52|438.62|5
1732089590000|2024-11-20 07:59:50|440.76|438.86|440.76|438.86|440.81|438.91|440.76|438.86|9
1732089290000|2024-11-20 07:54:50|440.56|438.66|440.51|438.61|440.56|438.66|440.51|438.61|3
1732089600000|2024-11-20 08:00:00|440.71|438.81|440.57|438.67|440.71|438.81|440.56|438.66|10
1732089300000|2024-11-20 07:55:00|440.5|438.6|440.43|438.53|440.5|438.6|440.42|438.52|6
1732089610000|2024-11-20 08:00:10|440.53|438.63|440.3|438.4|440.53|438.63|440.29|438.39|17
1732089310000|2024-11-20 07:55:10|440.44|438.54|440.42|438.52|440.44|438.54|440.42|438.52|6
1732089620000|2024-11-20 08:00:20|440.31|438.41|440.47|438.57|440.55|438.65|440.31|438.41|16
1732089320000|2024-11-20 07:55:20|440.43|438.53|440.47|438.57|440.47|438.57|440.43|438.53|5
1732089630000|2024-11-20 08:00:30|440.44|438.54|440.32|438.42|440.45|438.55|440.3|438.4|10
1732089330000|2024-11-20 07:55:30|440.46|438.56|440.43|438.53|440.46|438.56|440.37|438.47|8
1732089640000|2024-11-20 08:00:40|440.29|438.39|440.29|438.39|440.3|438.4|440.26|438.36|9
1732089340000|2024-11-20 07:55:40|440.44|438.54|440.41|438.51|440.45|438.55|440.37|438.47|8
1732089650000|2024-11-20 08:00:50|440.28|438.38|440.3|438.4|440.3|438.4|440.23|438.33|8
1732089350000|2024-11-20 07:55:50|440.42|438.52|440.44|438.54|440.44|438.54|440.42|438.52|3
1732089660000|2024-11-20 08:01:00|440.31|438.41|440.3|438.4|440.31|438.41|440.28|438.38|4
1732089360000|2024-11-20 07:56:00|440.45|438.55|440.56|438.66|440.56|438.66|440.45|438.55|6
1732089680000|2024-11-20 08:01:20|440.22|438.32|440.21|438.31|440.23|438.33|440.2|438.3|7
1732089370000|2024-11-20 07:56:10|440.57|438.67|440.51|438.61|440.57|438.67|440.48|438.58|5
1732089690000|2024-11-20 08:01:30|440.2|438.3|440.2|438.3|440.2|438.3|440.2|438.3|1
1732089400000|2024-11-20 07:56:40|440.52|438.62|440.65|438.75|440.65|438.75|440.52|438.62|9
1732089700000|2024-11-20 08:01:40|440.21|438.31|440.38|438.48|440.38|438.48|440.21|438.31|10
1732089410000|2024-11-20 07:56:50|440.66|438.76|440.59|438.69|440.7|438.8|440.53|438.63|9
1732089710000|2024-11-20 08:01:50|440.44|438.54|440.42|438.52|440.48|438.58|440.42|438.52|10
1732089420000|2024-11-20 07:57:00|440.6|438.7|440.66|438.76|440.66|438.76|440.6|438.7|7
1732089430000|2024-11-20 07:57:10|440.67|438.77|440.68|438.78|440.77|438.87|440.67|438.77|10
1732089720000|2024-11-20 08:02:00|440.43|438.53|440.44|438.54|440.44|438.54|440.43|438.53|2
1732089440000|2024-11-20 07:57:20|440.7|438.8|440.84|438.94|440.84|438.94|440.7|438.8|10
1732089730000|2024-11-20 08:02:10|440.4|438.5|440.7|438.8|440.7|438.8|440.4|438.5|8
1732089450000|2024-11-20 07:57:30|440.83|438.93|440.68|438.78|440.83|438.93|440.68|438.78|7
1732089740000|2024-11-20 08:02:20|440.69|438.79|440.52|438.62|440.69|438.79|440.5|438.6|13
1732089460000|2024-11-20 07:57:40|440.66|438.76|440.73|438.83|440.73|438.83|440.54|438.64|17
1732089750000|2024-11-20 08:02:30|440.51|438.61|440.39|438.49|440.51|438.61|440.39|438.49|10
1732089470000|2024-11-20 07:57:50|440.74|438.84|440.78|438.88|440.78|438.88|440.74|438.84|5
1732089760000|2024-11-20 08:02:40|440.38|438.48|440.45|438.55|440.45|438.55|440.27|438.37|13
1732089480000|2024-11-20 07:58:00|440.79|438.89|440.88|438.98|440.88|438.98|440.79|438.89|6
1732089770000|2024-11-20 08:02:50|440.46|438.56|440.5|438.6|440.5|438.6|440.46|438.56|5
1732089490000|2024-11-20 07:58:10|440.89|438.99|440.82|438.92|440.97|439.07|440.82|438.92|6
1732089780000|2024-11-20 08:03:00|440.46|438.56|440.05|438.15|440.46|438.56|440.05|438.15|17
1732089500000|2024-11-20 07:58:20|440.83|438.93|440.78|438.88|440.83|438.93|440.78|438.88|4
1732089790000|2024-11-20 08:03:10|440.04|438.14|439.9|438|440.06|438.16|439.87|437.97|14
1732089510000|2024-11-20 07:58:30|440.77|438.87|440.77|438.87|440.78|438.88|440.77|438.87|3
1732089800000|2024-11-20 08:03:20|439.91|438.01|439.73|437.83|439.94|438.04|439.72|437.82|12
1732089520000|2024-11-20 07:58:40|440.76|438.86|440.76|438.86|440.76|438.86|440.75|438.85|3
1732089810000|2024-11-20 08:03:30|439.72|437.82|439.7|437.8|439.72|437.82|439.69|437.79|10
1732089530000|2024-11-20 07:58:50|440.74|438.84|440.45|438.55|440.74|438.84|440.39|438.49|14
1732089820000|2024-11-20 08:03:40|439.71|437.81|439.71|437.81|439.72|437.82|439.71|437.81|3
1732089540000|2024-11-20 07:59:00|440.46|438.56|440.48|438.58|440.48|438.58|440.46|438.56|3
1732089830000|2024-11-20 08:03:50|439.66|437.76|439.59|437.69|439.66|437.76|439.59|437.69|7
1732089550000|2024-11-20 07:59:10|440.49|438.59|440.6|438.7|440.6|438.7|440.49|438.59|9
1732089840000|2024-11-20 08:04:00|439.6|437.7|439.59|437.69|439.61|437.71|439.58|437.68|8
1732089560000|2024-11-20 07:59:20|440.68|438.78|440.61|438.71|440.68|438.78|440.56|438.66|10
1732089850000|2024-11-20 08:04:10|439.65|437.75|439.8|437.9|439.8|437.9|439.65|437.75|6
1732089570000|2024-11-20 07:59:30|440.63|438.73|440.65|438.75|440.65|438.75|440.61|438.71|5
1732089860000|2024-11-20 08:04:20|439.81|437.91|439.82|437.92|439.82|437.92|439.81|437.91|2
1732089580000|2024-11-20 07:59:40|440.66|438.76|440.75|438.85|440.75|438.85|440.66|438.76|7
1732089870000|2024-11-20 08:04:30|439.81|437.91|439.81|437.91|439.81|437.91|439.77|437.87|9
1732089590000|2024-11-20 07:59:50|440.76|438.86|440.76|438.86|440.81|438.91|440.76|438.86|9
1732089880000|2024-11-20 08:04:40|439.82|437.92|440|438.1|440|438.1|439.82|437.92|11
1732089890000|2024-11-20 08:04:50|440.06|438.16|439.97|438.07|440.06|438.16|439.96|438.06|4
1732089600000|2024-11-20 08:00:00|440.71|438.81|440.57|438.67|440.71|438.81|440.56|438.66|10
1732089610000|2024-11-20 08:00:10|440.53|438.63|440.3|438.4|440.53|438.63|440.29|438.39|17
1732089900000|2024-11-20 08:05:00|439.96|438.06|439.8|437.9|439.96|438.06|439.78|437.88|8
1732089620000|2024-11-20 08:00:20|440.31|438.41|440.47|438.57|440.55|438.65|440.31|438.41|16
1732089910000|2024-11-20 08:05:10|439.81|437.91|440.01|438.11|440.01|438.11|439.81|437.91|12
1732089630000|2024-11-20 08:00:30|440.44|438.54|440.32|438.42|440.45|438.55|440.3|438.4|10
1732089920000|2024-11-20 08:05:20|440.02|438.12|440.25|438.35|440.25|438.35|440.02|438.12|13
1732089640000|2024-11-20 08:00:40|440.29|438.39|440.29|438.39|440.3|438.4|440.26|438.36|9
1732089930000|2024-11-20 08:05:30|440.26|438.36|440.38|438.48|440.4|438.5|440.26|438.36|5
1732089650000|2024-11-20 08:00:50|440.28|438.38|440.3|438.4|440.3|438.4|440.23|438.33|8
1732089940000|2024-11-20 08:05:40|440.39|438.49|440.6|438.7|440.6|438.7|440.39|438.49|8
1732089950000|2024-11-20 08:05:50|440.61|438.71|440.76|438.86|440.76|438.86|440.61|438.71|7
1732089660000|2024-11-20 08:01:00|440.31|438.41|440.3|438.4|440.31|438.41|440.28|438.38|4
1732089960000|2024-11-20 08:06:00|440.75|438.85|440.82|438.92|440.83|438.93|440.75|438.85|10
1732089680000|2024-11-20 08:01:20|440.22|438.32|440.21|438.31|440.23|438.33|440.2|438.3|7
1732089970000|2024-11-20 08:06:10|440.8|438.9|440.84|438.94|440.85|438.95|440.78|438.88|10
1732089690000|2024-11-20 08:01:30|440.2|438.3|440.2|438.3|440.2|438.3|440.2|438.3|1
1732089980000|2024-11-20 08:06:20|440.85|438.95|440.86|438.96|440.86|438.96|440.85|438.95|2
1732089700000|2024-11-20 08:01:40|440.21|438.31|440.38|438.48|440.38|438.48|440.21|438.31|10
1732089990000|2024-11-20 08:06:30|440.75|438.85|441.01|439.11|441.01|439.11|440.75|438.85|12
1732089710000|2024-11-20 08:01:50|440.44|438.54|440.42|438.52|440.48|438.58|440.42|438.52|10
1732090000000|2024-11-20 08:06:40|441.02|439.12|441.03|439.13|441.03|439.13|441.02|439.12|4
1732089720000|2024-11-20 08:02:00|440.43|438.53|440.44|438.54|440.44|438.54|440.43|438.53|2
1732090010000|2024-11-20 08:06:50|441.04|439.14|440.86|438.96|441.04|439.14|440.85|438.95|8
1732089730000|2024-11-20 08:02:10|440.4|438.5|440.7|438.8|440.7|438.8|440.4|438.5|8
1732090020000|2024-11-20 08:07:00|440.87|438.97|440.88|438.98|440.88|438.98|440.87|438.97|2
1732089740000|2024-11-20 08:02:20|440.69|438.79|440.52|438.62|440.69|438.79|440.5|438.6|13
1732090030000|2024-11-20 08:07:10|440.87|438.97|440.94|439.04|440.94|439.04|440.87|438.97|6
1732089750000|2024-11-20 08:02:30|440.51|438.61|440.39|438.49|440.51|438.61|440.39|438.49|10
1732090040000|2024-11-20 08:07:20|440.93|439.03|440.79|438.89|440.93|439.03|440.79|438.89|6
1732089760000|2024-11-20 08:02:40|440.38|438.48|440.45|438.55|440.45|438.55|440.27|438.37|13
1732090050000|2024-11-20 08:07:30|440.8|438.9|440.77|438.87|440.8|438.9|440.77|438.87|5
1732089770000|2024-11-20 08:02:50|440.46|438.56|440.5|438.6|440.5|438.6|440.46|438.56|5
1732090060000|2024-11-20 08:07:40|440.76|438.86|440.77|438.87|440.77|438.87|440.76|438.86|2
1732089780000|2024-11-20 08:03:00|440.46|438.56|440.05|438.15|440.46|438.56|440.05|438.15|17
1732090070000|2024-11-20 08:07:50|440.78|438.88|440.84|438.94|440.84|438.94|440.78|438.88|3
1732089790000|2024-11-20 08:03:10|440.04|438.14|439.9|438|440.06|438.16|439.87|437.97|14
1732090080000|2024-11-20 08:08:00|440.85|438.95|440.86|438.96|440.86|438.96|440.85|438.95|2
1732089800000|2024-11-20 08:03:20|439.91|438.01|439.73|437.83|439.94|438.04|439.72|437.82|12
1732090090000|2024-11-20 08:08:10|440.82|438.92|440.79|438.89|440.82|438.92|440.77|438.87|10
1732089810000|2024-11-20 08:03:30|439.72|437.82|439.7|437.8|439.72|437.82|439.69|437.79|10
1732090100000|2024-11-20 08:08:20|440.78|438.88|440.84|438.94|440.84|438.94|440.78|438.88|4
1732089820000|2024-11-20 08:03:40|439.71|437.81|439.71|437.81|439.72|437.82|439.71|437.81|3
1732090110000|2024-11-20 08:08:30|440.85|438.95|440.95|439.05|440.95|439.05|440.85|438.95|5
1732089830000|2024-11-20 08:03:50|439.66|437.76|439.59|437.69|439.66|437.76|439.59|437.69|7
1732090120000|2024-11-20 08:08:40|440.96|439.06|441|439.1|441|439.1|440.96|439.06|5
1732089840000|2024-11-20 08:04:00|439.6|437.7|439.59|437.69|439.61|437.71|439.58|437.68|8
1732090130000|2024-11-20 08:08:50|441.01|439.11|441.05|439.15|441.05|439.15|441.01|439.11|5
1732089850000|2024-11-20 08:04:10|439.65|437.75|439.8|437.9|439.8|437.9|439.65|437.75|6
1732090140000|2024-11-20 08:09:00|441.06|439.16|441.2|439.3|441.2|439.3|441.06|439.16|7
1732089860000|2024-11-20 08:04:20|439.81|437.91|439.82|437.92|439.82|437.92|439.81|437.91|2
1732090150000|2024-11-20 08:09:10|441.21|439.31|441.26|439.36|441.26|439.36|441.21|439.31|9
1732089870000|2024-11-20 08:04:30|439.81|437.91|439.81|437.91|439.81|437.91|439.77|437.87|9
1732090160000|2024-11-20 08:09:20|441.25|439.35|441.25|439.35|441.25|439.35|441.25|439.35|1
1732089880000|2024-11-20 08:04:40|439.82|437.92|440|438.1|440|438.1|439.82|437.92|11
1732090180000|2024-11-20 08:09:40|441.26|439.36|441.26|439.36|441.26|439.36|441.26|439.36|1
1732089890000|2024-11-20 08:04:50|440.06|438.16|439.97|438.07|440.06|438.16|439.96|438.06|4
1732090190000|2024-11-20 08:09:50|441.27|439.37|441.25|439.35|441.34|439.44|441.23|439.33|6
1732089900000|2024-11-20 08:05:00|439.96|438.06|439.8|437.9|439.96|438.06|439.78|437.88|8
1732090200000|2024-11-20 08:10:00|441.26|439.36|441.27|439.37|441.27|439.37|441.26|439.36|2
1732089910000|2024-11-20 08:05:10|439.81|437.91|440.01|438.11|440.01|438.11|439.81|437.91|12
1732090210000|2024-11-20 08:10:10|441.28|439.38|441.31|439.41|441.31|439.41|441.28|439.38|4
1732089920000|2024-11-20 08:05:20|440.02|438.12|440.25|438.35|440.25|438.35|440.02|438.12|13
1732090220000|2024-11-20 08:10:20|441.32|439.42|441.42|439.52|441.42|439.52|441.32|439.42|7
1732089930000|2024-11-20 08:05:30|440.26|438.36|440.38|438.48|440.4|438.5|440.26|438.36|5
1732090230000|2024-11-20 08:10:30|441.43|439.53|441.43|439.53|441.43|439.53|441.43|439.53|1
1732089940000|2024-11-20 08:05:40|440.39|438.49|440.6|438.7|440.6|438.7|440.39|438.49|8
1732090240000|2024-11-20 08:10:40|441.44|439.54|441.45|439.55|441.45|439.55|441.44|439.54|2
1732089950000|2024-11-20 08:05:50|440.61|438.71|440.76|438.86|440.76|438.86|440.61|438.71|7
1732090250000|2024-11-20 08:10:50|441.46|439.56|441.47|439.57|441.48|439.58|441.46|439.56|5
1732089960000|2024-11-20 08:06:00|440.75|438.85|440.82|438.92|440.83|438.93|440.75|438.85|10
1732090260000|2024-11-20 08:11:00|441.42|439.52|441.38|439.48|441.43|439.53|441.38|439.48|6
1732089970000|2024-11-20 08:06:10|440.8|438.9|440.84|438.94|440.85|438.95|440.78|438.88|10
1732090270000|2024-11-20 08:11:10|441.39|439.49|441.38|439.48|441.39|439.49|441.38|439.48|2
1732089980000|2024-11-20 08:06:20|440.85|438.95|440.86|438.96|440.86|438.96|440.85|438.95|2
1732090280000|2024-11-20 08:11:20|441.37|439.47|441.37|439.47|441.38|439.48|441.36|439.46|6
1732089990000|2024-11-20 08:06:30|440.75|438.85|441.01|439.11|441.01|439.11|440.75|438.85|12
1732090290000|2024-11-20 08:11:30|441.38|439.48|441.39|439.49|441.39|439.49|441.38|439.48|2
1732090000000|2024-11-20 08:06:40|441.02|439.12|441.03|439.13|441.03|439.13|441.02|439.12|4
1732090300000|2024-11-20 08:11:40|441.32|439.42|441.27|439.37|441.35|439.45|441.21|439.31|7
1732090010000|2024-11-20 08:06:50|441.04|439.14|440.86|438.96|441.04|439.14|440.85|438.95|8
1732090310000|2024-11-20 08:11:50|441.28|439.38|440.78|438.88|441.28|439.38|440.78|438.88|17
1732090020000|2024-11-20 08:07:00|440.87|438.97|440.88|438.98|440.88|438.98|440.87|438.97|2
1732090320000|2024-11-20 08:12:00|440.77|438.87|440.59|438.69|440.77|438.87|440.58|438.68|10
1732090030000|2024-11-20 08:07:10|440.87|438.97|440.94|439.04|440.94|439.04|440.87|438.97|6
1732090330000|2024-11-20 08:12:10|440.58|438.68|440.44|438.54|440.59|438.69|440.44|438.54|7
1732090040000|2024-11-20 08:07:20|440.93|439.03|440.79|438.89|440.93|439.03|440.79|438.89|6
1732090340000|2024-11-20 08:12:20|440.45|438.55|440.53|438.63|440.53|438.63|440.45|438.55|9
1732090350000|2024-11-20 08:12:30|440.54|438.64|440.56|438.66|440.6|438.7|440.54|438.64|8
1732090050000|2024-11-20 08:07:30|440.8|438.9|440.77|438.87|440.8|438.9|440.77|438.87|5
1732090360000|2024-11-20 08:12:40|440.54|438.64|440.4|438.5|440.55|438.65|440.4|438.5|9
1732090060000|2024-11-20 08:07:40|440.76|438.86|440.77|438.87|440.77|438.87|440.76|438.86|2
1732090370000|2024-11-20 08:12:50|440.39|438.49|440.37|438.47|440.39|438.49|440.36|438.46|5
1732090070000|2024-11-20 08:07:50|440.78|438.88|440.84|438.94|440.84|438.94|440.78|438.88|3
1732090380000|2024-11-20 08:13:00|440.33|438.43|440.34|438.44|440.34|438.44|440.29|438.39|7
1732090080000|2024-11-20 08:08:00|440.85|438.95|440.86|438.96|440.86|438.96|440.85|438.95|2
1732090390000|2024-11-20 08:13:10|440.35|438.45|440.36|438.46|440.36|438.46|440.35|438.45|2
1732090090000|2024-11-20 08:08:10|440.82|438.92|440.79|438.89|440.82|438.92|440.77|438.87|10
1732090400000|2024-11-20 08:13:20|440.32|438.42|440.27|438.37|440.32|438.42|440.26|438.36|4
1732090100000|2024-11-20 08:08:20|440.78|438.88|440.84|438.94|440.84|438.94|440.78|438.88|4
1732090420000|2024-11-20 08:13:40|440.32|438.42|440.46|438.56|440.46|438.56|440.32|438.42|4
1732090110000|2024-11-20 08:08:30|440.85|438.95|440.95|439.05|440.95|439.05|440.85|438.95|5
1732090430000|2024-11-20 08:13:50|440.48|438.58|440.53|438.63|440.54|438.64|440.48|438.58|9
1732090120000|2024-11-20 08:08:40|440.96|439.06|441|439.1|441|439.1|440.96|439.06|5
1732090440000|2024-11-20 08:14:00|440.54|438.64|440.57|438.67|440.57|438.67|440.51|438.61|6
1732090130000|2024-11-20 08:08:50|441.01|439.11|441.05|439.15|441.05|439.15|441.01|439.11|5
1732090450000|2024-11-20 08:14:10|440.56|438.66|440.58|438.68|440.58|438.68|440.56|438.66|3
1732090140000|2024-11-20 08:09:00|441.06|439.16|441.2|439.3|441.2|439.3|441.06|439.16|7
1732090460000|2024-11-20 08:14:20|440.59|438.69|440.64|438.74|440.68|438.78|440.59|438.69|9
1732090150000|2024-11-20 08:09:10|441.21|439.31|441.26|439.36|441.26|439.36|441.21|439.31|9
1732090470000|2024-11-20 08:14:30|440.65|438.75|440.87|438.97|440.87|438.97|440.65|438.75|10
1732090160000|2024-11-20 08:09:20|441.25|439.35|441.25|439.35|441.25|439.35|441.25|439.35|1
1732090480000|2024-11-20 08:14:40|440.86|438.96|441.03|439.13|441.03|439.13|440.86|438.96|11
1732090180000|2024-11-20 08:09:40|441.26|439.36|441.26|439.36|441.26|439.36|441.26|439.36|1
1732090490000|2024-11-20 08:14:50|441.01|439.11|441.05|439.15|441.05|439.15|441.01|439.11|6
1732090190000|2024-11-20 08:09:50|441.27|439.37|441.25|439.35|441.34|439.44|441.23|439.33|6
1732090500000|2024-11-20 08:15:00|441.06|439.16|441.01|439.11|441.06|439.16|441|439.1|7
1732090200000|2024-11-20 08:10:00|441.26|439.36|441.27|439.37|441.27|439.37|441.26|439.36|2
1732090510000|2024-11-20 08:15:10|441.02|439.12|441.09|439.19|441.09|439.19|441.02|439.12|4
1732090210000|2024-11-20 08:10:10|441.28|439.38|441.31|439.41|441.31|439.41|441.28|439.38|4
1732090520000|2024-11-20 08:15:20|441.1|439.2|441.28|439.38|441.35|439.45|441.1|439.2|8
1732090220000|2024-11-20 08:10:20|441.32|439.42|441.42|439.52|441.42|439.52|441.32|439.42|7
1732090530000|2024-11-20 08:15:30|441.29|439.39|441.42|439.52|441.42|439.52|441.29|439.39|7
1732090230000|2024-11-20 08:10:30|441.43|439.53|441.43|439.53|441.43|439.53|441.43|439.53|1
1732090540000|2024-11-20 08:15:40|441.44|439.54|441.73|439.83|441.73|439.83|441.44|439.54|13
1732090240000|2024-11-20 08:10:40|441.44|439.54|441.45|439.55|441.45|439.55|441.44|439.54|2
1732090550000|2024-11-20 08:15:50|441.74|439.84|441.92|440.02|441.92|440.02|441.74|439.84|11
1732090250000|2024-11-20 08:10:50|441.46|439.56|441.47|439.57|441.48|439.58|441.46|439.56|5
1732090560000|2024-11-20 08:16:00|442.08|440.18|442.18|440.28|442.18|440.28|442.07|440.17|15
1732090260000|2024-11-20 08:11:00|441.42|439.52|441.38|439.48|441.43|439.53|441.38|439.48|6
1732090570000|2024-11-20 08:16:10|442.19|440.29|442.21|440.31|442.21|440.31|442.19|440.29|3
1732090270000|2024-11-20 08:11:10|441.39|439.49|441.38|439.48|441.39|439.49|441.38|439.48|2
1732090580000|2024-11-20 08:16:20|442.22|440.32|442.22|440.32|442.22|440.32|442.21|440.31|3
1732090280000|2024-11-20 08:11:20|441.37|439.47|441.37|439.47|441.38|439.48|441.36|439.46|6
1732090590000|2024-11-20 08:16:30|442.21|440.31|442.16|440.26|442.23|440.33|442.16|440.26|6
1732090290000|2024-11-20 08:11:30|441.38|439.48|441.39|439.49|441.39|439.49|441.38|439.48|2
1732090600000|2024-11-20 08:16:40|442.15|440.25|441.94|440.04|442.15|440.25|441.94|440.04|11
1732090300000|2024-11-20 08:11:40|441.32|439.42|441.27|439.37|441.35|439.45|441.21|439.31|7
1732090610000|2024-11-20 08:16:50|441.95|440.05|442.09|440.19|442.09|440.19|441.95|440.05|6
1732090310000|2024-11-20 08:11:50|441.28|439.38|440.78|438.88|441.28|439.38|440.78|438.88|17
1732090620000|2024-11-20 08:17:00|442.1|440.2|442.12|440.22|442.12|440.22|442.1|440.2|3
1732090320000|2024-11-20 08:12:00|440.77|438.87|440.59|438.69|440.77|438.87|440.58|438.68|10
1732090640000|2024-11-20 08:17:20|442.11|440.21|442.11|440.21|442.12|440.22|442.11|440.21|3
1732090650000|2024-11-20 08:17:30|442.1|440.2|441.96|440.06|442.1|440.2|441.96|440.06|9
1732090330000|2024-11-20 08:12:10|440.58|438.68|440.44|438.54|440.59|438.69|440.44|438.54|7
1732090660000|2024-11-20 08:17:40|441.95|440.05|441.99|440.09|442|440.1|441.95|440.05|10
1732090340000|2024-11-20 08:12:20|440.45|438.55|440.53|438.63|440.53|438.63|440.45|438.55|9
1732090350000|2024-11-20 08:12:30|440.54|438.64|440.56|438.66|440.6|438.7|440.54|438.64|8
1732090670000|2024-11-20 08:17:50|442|440.1|442.2|440.3|442.2|440.3|442|440.1|13
1732090360000|2024-11-20 08:12:40|440.54|438.64|440.4|438.5|440.55|438.65|440.4|438.5|9
1732090680000|2024-11-20 08:18:00|442.21|440.31|442.08|440.18|442.22|440.32|442.06|440.16|13
1732090370000|2024-11-20 08:12:50|440.39|438.49|440.37|438.47|440.39|438.49|440.36|438.46|5
1732090380000|2024-11-20 08:13:00|440.33|438.43|440.34|438.44|440.34|438.44|440.29|438.39|7
1732090690000|2024-11-20 08:18:10|442.07|440.17|442.12|440.22|442.12|440.22|442.07|440.17|5
1732090390000|2024-11-20 08:13:10|440.35|438.45|440.36|438.46|440.36|438.46|440.35|438.45|2
1732090700000|2024-11-20 08:18:20|442.16|440.26|442.18|440.28|442.18|440.28|442.16|440.26|3
1732090400000|2024-11-20 08:13:20|440.32|438.42|440.27|438.37|440.32|438.42|440.26|438.36|4
1732090420000|2024-11-20 08:13:40|440.32|438.42|440.46|438.56|440.46|438.56|440.32|438.42|4
1732090710000|2024-11-20 08:18:30|442.19|440.29|442.22|440.32|442.22|440.32|442.19|440.29|4
1732090430000|2024-11-20 08:13:50|440.48|438.58|440.53|438.63|440.54|438.64|440.48|438.58|9
1732090720000|2024-11-20 08:18:40|442.23|440.33|442.42|440.52|442.42|440.52|442.23|440.33|14
1732090440000|2024-11-20 08:14:00|440.54|438.64|440.57|438.67|440.57|438.67|440.51|438.61|6
1732090730000|2024-11-20 08:18:50|442.43|440.53|442.42|440.52|442.44|440.54|442.4|440.5|5
1732090450000|2024-11-20 08:14:10|440.56|438.66|440.58|438.68|440.58|438.68|440.56|438.66|3
1732090460000|2024-11-20 08:14:20|440.59|438.69|440.64|438.74|440.68|438.78|440.59|438.69|9
1732090740000|2024-11-20 08:19:00|442.43|440.53|442.39|440.49|442.43|440.53|442.31|440.41|7
1732090470000|2024-11-20 08:14:30|440.65|438.75|440.87|438.97|440.87|438.97|440.65|438.75|10
1732090480000|2024-11-20 08:14:40|440.86|438.96|441.03|439.13|441.03|439.13|440.86|438.96|11
1732090750000|2024-11-20 08:19:10|442.4|440.5|442.38|440.48|442.41|440.51|442.38|440.48|8
1732090490000|2024-11-20 08:14:50|441.01|439.11|441.05|439.15|441.05|439.15|441.01|439.11|6
1732090760000|2024-11-20 08:19:20|442.32|440.42|442.24|440.34|442.33|440.43|442.24|440.34|9
1732090500000|2024-11-20 08:15:00|441.06|439.16|441.01|439.11|441.06|439.16|441|439.1|7
1732090510000|2024-11-20 08:15:10|441.02|439.12|441.09|439.19|441.09|439.19|441.02|439.12|4
1732090770000|2024-11-20 08:19:30|442.23|440.33|442.16|440.26|442.24|440.34|442.15|440.25|5
1732090520000|2024-11-20 08:15:20|441.1|439.2|441.28|439.38|441.35|439.45|441.1|439.2|8
1732090780000|2024-11-20 08:19:40|442.17|440.27|442.16|440.26|442.17|440.27|442.15|440.25|3
1732090530000|2024-11-20 08:15:30|441.29|439.39|441.42|439.52|441.42|439.52|441.29|439.39|7
1732090540000|2024-11-20 08:15:40|441.44|439.54|441.73|439.83|441.73|439.83|441.44|439.54|13
1732090790000|2024-11-20 08:19:50|442.17|440.27|442.15|440.25|442.18|440.28|442.14|440.24|4
1732090550000|2024-11-20 08:15:50|441.74|439.84|441.92|440.02|441.92|440.02|441.74|439.84|11
1732090560000|2024-11-20 08:16:00|442.08|440.18|442.18|440.28|442.18|440.28|442.07|440.17|15
1732090800000|2024-11-20 08:20:00|442.14|440.24|442.13|440.23|442.14|440.24|442.13|440.23|2
1732090570000|2024-11-20 08:16:10|442.19|440.29|442.21|440.31|442.21|440.31|442.19|440.29|3
1732090810000|2024-11-20 08:20:10|442.12|440.22|442.13|440.23|442.13|440.23|442.12|440.22|2
1732090580000|2024-11-20 08:16:20|442.22|440.32|442.22|440.32|442.22|440.32|442.21|440.31|3
1732090590000|2024-11-20 08:16:30|442.21|440.31|442.16|440.26|442.23|440.33|442.16|440.26|6
1732090820000|2024-11-20 08:20:20|442.14|440.24|442.09|440.19|442.17|440.27|442.08|440.18|7
1732090600000|2024-11-20 08:16:40|442.15|440.25|441.94|440.04|442.15|440.25|441.94|440.04|11
1732090610000|2024-11-20 08:16:50|441.95|440.05|442.09|440.19|442.09|440.19|441.95|440.05|6
1732090830000|2024-11-20 08:20:30|442.1|440.2|442.06|440.16|442.1|440.2|442.04|440.14|5
1732090620000|2024-11-20 08:17:00|442.1|440.2|442.12|440.22|442.12|440.22|442.1|440.2|3
1732090840000|2024-11-20 08:20:40|442.19|440.29|442.25|440.35|442.25|440.35|442.19|440.29|7
1732090640000|2024-11-20 08:17:20|442.11|440.21|442.11|440.21|442.12|440.22|442.11|440.21|3
1732090650000|2024-11-20 08:17:30|442.1|440.2|441.96|440.06|442.1|440.2|441.96|440.06|9
1732090850000|2024-11-20 08:20:50|442.26|440.36|442.28|440.38|442.28|440.38|442.26|440.36|3
1732090660000|2024-11-20 08:17:40|441.95|440.05|441.99|440.09|442|440.1|441.95|440.05|10
1732090860000|2024-11-20 08:21:00|442.29|440.39|442.35|440.45|442.35|440.45|442.29|440.39|7
1732090670000|2024-11-20 08:17:50|442|440.1|442.2|440.3|442.2|440.3|442|440.1|13
1732090680000|2024-11-20 08:18:00|442.21|440.31|442.08|440.18|442.22|440.32|442.06|440.16|13
1732090870000|2024-11-20 08:21:10|442.33|440.43|442.41|440.51|442.41|440.51|442.33|440.43|8
1732090690000|2024-11-20 08:18:10|442.07|440.17|442.12|440.22|442.12|440.22|442.07|440.17|5
1732090880000|2024-11-20 08:21:20|442.42|440.52|442.44|440.54|442.44|440.54|442.42|440.52|3
1732090700000|2024-11-20 08:18:20|442.16|440.26|442.18|440.28|442.18|440.28|442.16|440.26|3
1732090710000|2024-11-20 08:18:30|442.19|440.29|442.22|440.32|442.22|440.32|442.19|440.29|4
1732090890000|2024-11-20 08:21:30|442.45|440.55|442.47|440.57|442.47|440.57|442.45|440.55|3
1732090720000|2024-11-20 08:18:40|442.23|440.33|442.42|440.52|442.42|440.52|442.23|440.33|14
1732090730000|2024-11-20 08:18:50|442.43|440.53|442.42|440.52|442.44|440.54|442.4|440.5|5
1732090900000|2024-11-20 08:21:40|442.46|440.56|442.42|440.52|442.46|440.56|442.4|440.5|4
1732090740000|2024-11-20 08:19:00|442.43|440.53|442.39|440.49|442.43|440.53|442.31|440.41|7
1732090750000|2024-11-20 08:19:10|442.4|440.5|442.38|440.48|442.41|440.51|442.38|440.48|8
1732090910000|2024-11-20 08:21:50|442.43|440.53|442.45|440.55|442.45|440.55|442.43|440.53|3
1732090760000|2024-11-20 08:19:20|442.32|440.42|442.24|440.34|442.33|440.43|442.24|440.34|9
1732090920000|2024-11-20 08:22:00|442.4|440.5|442.65|440.75|442.65|440.75|442.4|440.5|11
1732090770000|2024-11-20 08:19:30|442.23|440.33|442.16|440.26|442.24|440.34|442.15|440.25|5
1732090930000|2024-11-20 08:22:10|442.64|440.74|442.55|440.65|442.64|440.74|442.55|440.65|8
1732090780000|2024-11-20 08:19:40|442.17|440.27|442.16|440.26|442.17|440.27|442.15|440.25|3
1732090940000|2024-11-20 08:22:20|442.56|440.66|442.57|440.67|442.57|440.67|442.56|440.66|2
1732090790000|2024-11-20 08:19:50|442.17|440.27|442.15|440.25|442.18|440.28|442.14|440.24|4
1732090950000|2024-11-20 08:22:30|442.56|440.66|442.4|440.5|442.56|440.66|442.22|440.32|11
1732090800000|2024-11-20 08:20:00|442.14|440.24|442.13|440.23|442.14|440.24|442.13|440.23|2
1732090810000|2024-11-20 08:20:10|442.12|440.22|442.13|440.23|442.13|440.23|442.12|440.22|2
1732090960000|2024-11-20 08:22:40|442.41|440.51|442.39|440.49|442.41|440.51|442.39|440.49|3
1732090820000|2024-11-20 08:20:20|442.14|440.24|442.09|440.19|442.17|440.27|442.08|440.18|7
1732090970000|2024-11-20 08:22:50|442.38|440.48|442.3|440.4|442.38|440.48|442.27|440.37|6
1732090830000|2024-11-20 08:20:30|442.1|440.2|442.06|440.16|442.1|440.2|442.04|440.14|5
1732090840000|2024-11-20 08:20:40|442.19|440.29|442.25|440.35|442.25|440.35|442.19|440.29|7
1732090980000|2024-11-20 08:23:00|442.31|440.41|442.31|440.41|442.32|440.42|442.3|440.4|5
1732090850000|2024-11-20 08:20:50|442.26|440.36|442.28|440.38|442.28|440.38|442.26|440.36|3
1732090990000|2024-11-20 08:23:10|442.32|440.42|442.32|440.42|442.33|440.43|442.32|440.42|3
1732090860000|2024-11-20 08:21:00|442.29|440.39|442.35|440.45|442.35|440.45|442.29|440.39|7
1732090870000|2024-11-20 08:21:10|442.33|440.43|442.41|440.51|442.41|440.51|442.33|440.43|8
1732091000000|2024-11-20 08:23:20|442.33|440.43|442.2|440.3|442.33|440.43|442.2|440.3|4
1732090880000|2024-11-20 08:21:20|442.42|440.52|442.44|440.54|442.44|440.54|442.42|440.52|3
1732090890000|2024-11-20 08:21:30|442.45|440.55|442.47|440.57|442.47|440.57|442.45|440.55|3
1732091010000|2024-11-20 08:23:30|442.11|440.21|442.14|440.24|442.14|440.24|442.11|440.21|4
1732090900000|2024-11-20 08:21:40|442.46|440.56|442.42|440.52|442.46|440.56|442.4|440.5|4
1732091020000|2024-11-20 08:23:40|442.15|440.25|442.16|440.26|442.16|440.26|442.15|440.25|2
1732090910000|2024-11-20 08:21:50|442.43|440.53|442.45|440.55|442.45|440.55|442.43|440.53|3
1732091030000|2024-11-20 08:23:50|442.17|440.27|442.44|440.54|442.44|440.54|442.17|440.27|15
1732090920000|2024-11-20 08:22:00|442.4|440.5|442.65|440.75|442.65|440.75|442.4|440.5|11
1732091040000|2024-11-20 08:24:00|442.45|440.55|442.62|440.72|442.62|440.72|442.45|440.55|9
1732090930000|2024-11-20 08:22:10|442.64|440.74|442.55|440.65|442.64|440.74|442.55|440.65|8
1732091050000|2024-11-20 08:24:10|442.63|440.73|442.51|440.61|442.63|440.73|442.46|440.56|10
1732090940000|2024-11-20 08:22:20|442.56|440.66|442.57|440.67|442.57|440.67|442.56|440.66|2
1732090950000|2024-11-20 08:22:30|442.56|440.66|442.4|440.5|442.56|440.66|442.22|440.32|11
1732091060000|2024-11-20 08:24:20|442.52|440.62|442.43|440.53|442.53|440.63|442.43|440.53|12
1732090960000|2024-11-20 08:22:40|442.41|440.51|442.39|440.49|442.41|440.51|442.39|440.49|3
1732090970000|2024-11-20 08:22:50|442.38|440.48|442.3|440.4|442.38|440.48|442.27|440.37|6
1732091070000|2024-11-20 08:24:30|442.42|440.52|442.24|440.34|442.42|440.52|442.24|440.34|11
1732090980000|2024-11-20 08:23:00|442.31|440.41|442.31|440.41|442.32|440.42|442.3|440.4|5
1732091080000|2024-11-20 08:24:40|442.23|440.33|441.91|440.01|442.23|440.33|441.91|440.01|12
1732090990000|2024-11-20 08:23:10|442.32|440.42|442.32|440.42|442.33|440.43|442.32|440.42|3
1732091090000|2024-11-20 08:24:50|441.93|440.03|442.01|440.11|442.01|440.11|441.93|440.03|7
1732091000000|2024-11-20 08:23:20|442.33|440.43|442.2|440.3|442.33|440.43|442.2|440.3|4
1732091010000|2024-11-20 08:23:30|442.11|440.21|442.14|440.24|442.14|440.24|442.11|440.21|4
1732091100000|2024-11-20 08:25:00|441.97|440.07|442|440.1|442|440.1|441.96|440.06|6
1732091020000|2024-11-20 08:23:40|442.15|440.25|442.16|440.26|442.16|440.26|442.15|440.25|2
1732091030000|2024-11-20 08:23:50|442.17|440.27|442.44|440.54|442.44|440.54|442.17|440.27|15
1732091110000|2024-11-20 08:25:10|441.91|440.01|441.79|439.89|441.91|440.01|441.79|439.89|9
1732091040000|2024-11-20 08:24:00|442.45|440.55|442.62|440.72|442.62|440.72|442.45|440.55|9
1732091050000|2024-11-20 08:24:10|442.63|440.73|442.51|440.61|442.63|440.73|442.46|440.56|10
1732091120000|2024-11-20 08:25:20|441.78|439.88|441.9|440|441.91|440.01|441.77|439.87|9
1732091060000|2024-11-20 08:24:20|442.52|440.62|442.43|440.53|442.53|440.63|442.43|440.53|12
1732091130000|2024-11-20 08:25:30|441.89|439.99|442.13|440.23|442.13|440.23|441.89|439.99|14
1732091070000|2024-11-20 08:24:30|442.42|440.52|442.24|440.34|442.42|440.52|442.24|440.34|11
1732091080000|2024-11-20 08:24:40|442.23|440.33|441.91|440.01|442.23|440.33|441.91|440.01|12
1732091140000|2024-11-20 08:25:40|442.14|440.24|442.19|440.29|442.21|440.31|442.14|440.24|7
1732091090000|2024-11-20 08:24:50|441.93|440.03|442.01|440.11|442.01|440.11|441.93|440.03|7
1732091150000|2024-11-20 08:25:50|442.12|440.22|442.13|440.23|442.13|440.23|442.12|440.22|2
1732091100000|2024-11-20 08:25:00|441.97|440.07|442|440.1|442|440.1|441.96|440.06|6
1732091110000|2024-11-20 08:25:10|441.91|440.01|441.79|439.89|441.91|440.01|441.79|439.89|9
1732091160000|2024-11-20 08:26:00|442.14|440.24|442.21|440.31|442.21|440.31|442.12|440.22|9
1732091120000|2024-11-20 08:25:20|441.78|439.88|441.9|440|441.91|440.01|441.77|439.87|9
1732091170000|2024-11-20 08:26:10|442.22|440.32|442.23|440.33|442.23|440.33|442.22|440.32|2
1732091130000|2024-11-20 08:25:30|441.89|439.99|442.13|440.23|442.13|440.23|441.89|439.99|14
1732091140000|2024-11-20 08:25:40|442.14|440.24|442.19|440.29|442.21|440.31|442.14|440.24|7
1732091180000|2024-11-20 08:26:20|442.27|440.37|442.34|440.44|442.34|440.44|442.27|440.37|7
1732091150000|2024-11-20 08:25:50|442.12|440.22|442.13|440.23|442.13|440.23|442.12|440.22|2
1732091190000|2024-11-20 08:26:30|442.35|440.45|442.5|440.6|442.5|440.6|442.35|440.45|4
1732091160000|2024-11-20 08:26:00|442.14|440.24|442.21|440.31|442.21|440.31|442.12|440.22|9
1732091170000|2024-11-20 08:26:10|442.22|440.32|442.23|440.33|442.23|440.33|442.22|440.32|2
1732091200000|2024-11-20 08:26:40|442.51|440.61|442.62|440.72|442.62|440.72|442.51|440.61|5
1732091180000|2024-11-20 08:26:20|442.27|440.37|442.34|440.44|442.34|440.44|442.27|440.37|7
1732091210000|2024-11-20 08:26:50|442.61|440.71|442.49|440.59|442.62|440.72|442.4|440.5|18
1732091190000|2024-11-20 08:26:30|442.35|440.45|442.5|440.6|442.5|440.6|442.35|440.45|4
1732091200000|2024-11-20 08:26:40|442.51|440.61|442.62|440.72|442.62|440.72|442.51|440.61|5
1732091220000|2024-11-20 08:27:00|442.5|440.6|442.67|440.77|442.67|440.77|442.5|440.6|14
1732091210000|2024-11-20 08:26:50|442.61|440.71|442.49|440.59|442.62|440.72|442.4|440.5|18
1732091230000|2024-11-20 08:27:10|442.68|440.78|442.68|440.78|442.7|440.8|442.67|440.77|5
1732091220000|2024-11-20 08:27:00|442.5|440.6|442.67|440.77|442.67|440.77|442.5|440.6|14
1732091230000|2024-11-20 08:27:10|442.68|440.78|442.68|440.78|442.7|440.8|442.67|440.77|5
1732091240000|2024-11-20 08:27:20|442.69|440.79|442.65|440.75|442.7|440.8|442.65|440.75|4
1732091240000|2024-11-20 08:27:20|442.69|440.79|442.65|440.75|442.7|440.8|442.65|440.75|4
1732091250000|2024-11-20 08:27:30|442.6|440.7|442.29|440.39|442.6|440.7|442.29|440.39|15
1732091250000|2024-11-20 08:27:30|442.6|440.7|442.29|440.39|442.6|440.7|442.29|440.39|15
1732091260000|2024-11-20 08:27:40|442.28|440.38|442.46|440.56|442.46|440.56|442.28|440.38|9
1732091260000|2024-11-20 08:27:40|442.28|440.38|442.46|440.56|442.46|440.56|442.28|440.38|9
1732091270000|2024-11-20 08:27:50|442.44|440.54|442.46|440.56|442.46|440.56|442.44|440.54|4
1732091270000|2024-11-20 08:27:50|442.44|440.54|442.46|440.56|442.46|440.56|442.44|440.54|4
1732091280000|2024-11-20 08:28:00|442.47|440.57|442.67|440.77|442.67|440.77|442.47|440.57|8
1732091290000|2024-11-20 08:28:10|442.68|440.78|442.69|440.79|442.69|440.79|442.68|440.78|2
1732091280000|2024-11-20 08:28:00|442.47|440.57|442.67|440.77|442.67|440.77|442.47|440.57|8
1732091300000|2024-11-20 08:28:20|442.7|440.8|442.74|440.84|442.74|440.84|442.7|440.8|6
1732091290000|2024-11-20 08:28:10|442.68|440.78|442.69|440.79|442.69|440.79|442.68|440.78|2
1732091310000|2024-11-20 08:28:30|442.75|440.85|442.72|440.82|442.75|440.85|442.71|440.81|3
1732091320000|2024-11-20 08:28:40|442.73|440.83|442.69|440.79|442.73|440.83|442.55|440.65|13
1732091300000|2024-11-20 08:28:20|442.7|440.8|442.74|440.84|442.74|440.84|442.7|440.8|6
1732091330000|2024-11-20 08:28:50|442.7|440.8|442.74|440.84|442.74|440.84|442.7|440.8|5
1732091310000|2024-11-20 08:28:30|442.75|440.85|442.72|440.82|442.75|440.85|442.71|440.81|3
1732091340000|2024-11-20 08:29:00|442.75|440.85|442.7|440.8|442.77|440.87|442.69|440.79|6
1732091350000|2024-11-20 08:29:10|442.71|440.81|442.73|440.83|442.73|440.83|442.71|440.81|3
1732091320000|2024-11-20 08:28:40|442.73|440.83|442.69|440.79|442.73|440.83|442.55|440.65|13
1732091360000|2024-11-20 08:29:20|442.72|440.82|442.61|440.71|442.72|440.82|442.54|440.64|10
1732091370000|2024-11-20 08:29:30|442.62|440.72|442.65|440.75|442.65|440.75|442.61|440.71|6
1732091330000|2024-11-20 08:28:50|442.7|440.8|442.74|440.84|442.74|440.84|442.7|440.8|5
1732091380000|2024-11-20 08:29:40|442.63|440.73|442.65|440.75|442.65|440.75|442.62|440.72|5
1732091340000|2024-11-20 08:29:00|442.75|440.85|442.7|440.8|442.77|440.87|442.69|440.79|6
1732091390000|2024-11-20 08:29:50|442.64|440.74|442.63|440.73|442.64|440.74|442.57|440.67|6
1732091400000|2024-11-20 08:30:00|442.64|440.74|442.65|440.75|442.65|440.75|442.64|440.74|4
1732091350000|2024-11-20 08:29:10|442.71|440.81|442.73|440.83|442.73|440.83|442.71|440.81|3
1732091410000|2024-11-20 08:30:10|442.66|440.76|442.67|440.77|442.67|440.77|442.64|440.74|5
1732091360000|2024-11-20 08:29:20|442.72|440.82|442.61|440.71|442.72|440.82|442.54|440.64|10
1732091420000|2024-11-20 08:30:20|442.68|440.78|442.68|440.78|442.68|440.78|442.68|440.78|1
1732091430000|2024-11-20 08:30:30|442.59|440.69|442.48|440.58|442.59|440.69|442.48|440.58|9
1732091370000|2024-11-20 08:29:30|442.62|440.72|442.65|440.75|442.65|440.75|442.61|440.71|6
1732091440000|2024-11-20 08:30:40|442.47|440.57|442.26|440.36|442.47|440.57|442.23|440.33|16
1732091380000|2024-11-20 08:29:40|442.63|440.73|442.65|440.75|442.65|440.75|442.62|440.72|5
1732091450000|2024-11-20 08:30:50|442.27|440.37|442.31|440.41|442.31|440.41|442.27|440.37|5
1732091390000|2024-11-20 08:29:50|442.64|440.74|442.63|440.73|442.64|440.74|442.57|440.67|6
1732091400000|2024-11-20 08:30:00|442.64|440.74|442.65|440.75|442.65|440.75|442.64|440.74|4
1732091410000|2024-11-20 08:30:10|442.66|440.76|442.67|440.77|442.67|440.77|442.64|440.74|5
1732091460000|2024-11-20 08:31:00|442.32|440.42|442.21|440.31|442.41|440.51|442.21|440.31|16
1732091470000|2024-11-20 08:31:10|442.23|440.33|442.67|440.77|442.67|440.77|442.23|440.33|20
1732091420000|2024-11-20 08:30:20|442.68|440.78|442.68|440.78|442.68|440.78|442.68|440.78|1
1732091480000|2024-11-20 08:31:20|442.58|440.68|442.49|440.59|442.59|440.69|442.48|440.58|16
1732091430000|2024-11-20 08:30:30|442.59|440.69|442.48|440.58|442.59|440.69|442.48|440.58|9
1732091490000|2024-11-20 08:31:30|442.51|440.61|442.43|440.53|442.55|440.65|442.42|440.52|22
1732091500000|2024-11-20 08:31:40|442.44|440.54|442.25|440.35|442.44|440.54|442.23|440.33|19
1732091440000|2024-11-20 08:30:40|442.47|440.57|442.26|440.36|442.47|440.57|442.23|440.33|16
1732091510000|2024-11-20 08:31:50|442.26|440.36|442.42|440.52|442.42|440.52|442.26|440.36|10
1732091520000|2024-11-20 08:32:00|442.55|440.65|442.45|440.55|442.55|440.65|442.4|440.5|14
1732091450000|2024-11-20 08:30:50|442.27|440.37|442.31|440.41|442.31|440.41|442.27|440.37|5
1732091530000|2024-11-20 08:32:10|442.32|440.42|442.63|440.73|442.63|440.73|442.32|440.42|14
1732091460000|2024-11-20 08:31:00|442.32|440.42|442.21|440.31|442.41|440.51|442.21|440.31|16
1732091540000|2024-11-20 08:32:20|442.61|440.71|442.46|440.56|442.61|440.71|442.46|440.56|16
1732091550000|2024-11-20 08:32:30|442.45|440.55|442.42|440.52|442.51|440.61|442.39|440.49|14
1732091470000|2024-11-20 08:31:10|442.23|440.33|442.67|440.77|442.67|440.77|442.23|440.33|20
1732091560000|2024-11-20 08:32:40|442.44|440.54|442.39|440.49|442.45|440.55|442.34|440.44|17
1732091480000|2024-11-20 08:31:20|442.58|440.68|442.49|440.59|442.59|440.69|442.48|440.58|16
1732091570000|2024-11-20 08:32:50|442.4|440.5|442.48|440.58|442.48|440.58|442.34|440.44|14
1732091580000|2024-11-20 08:33:00|442.47|440.57|442.29|440.39|442.47|440.57|442.29|440.39|8
1732091490000|2024-11-20 08:31:30|442.51|440.61|442.43|440.53|442.55|440.65|442.42|440.52|22
1732091590000|2024-11-20 08:33:10|442.28|440.38|442.23|440.33|442.3|440.4|442.23|440.33|10
1732091500000|2024-11-20 08:31:40|442.44|440.54|442.25|440.35|442.44|440.54|442.23|440.33|19
1732091600000|2024-11-20 08:33:20|442.25|440.35|442.21|440.31|442.25|440.35|442.21|440.31|3
1732091610000|2024-11-20 08:33:30|442.22|440.32|442.12|440.22|442.22|440.32|442.06|440.16|13
1732091510000|2024-11-20 08:31:50|442.26|440.36|442.42|440.52|442.42|440.52|442.26|440.36|10
1732091620000|2024-11-20 08:33:40|442.06|440.16|442.22|440.32|442.22|440.32|442.06|440.16|16
1732091630000|2024-11-20 08:33:50|442.23|440.33|442.34|440.44|442.34|440.44|442.22|440.32|7
1732091520000|2024-11-20 08:32:00|442.55|440.65|442.45|440.55|442.55|440.65|442.4|440.5|14
1732091640000|2024-11-20 08:34:00|442.33|440.43|442.4|440.5|442.49|440.59|442.33|440.43|15
1732091530000|2024-11-20 08:32:10|442.32|440.42|442.63|440.73|442.63|440.73|442.32|440.42|14
1732091650000|2024-11-20 08:34:10|442.41|440.51|442.32|440.42|442.41|440.51|442.29|440.39|11
1732091660000|2024-11-20 08:34:20|442.33|440.43|442.28|440.38|442.33|440.43|442.28|440.38|5
1732091540000|2024-11-20 08:32:20|442.61|440.71|442.46|440.56|442.61|440.71|442.46|440.56|16
1732091670000|2024-11-20 08:34:30|442.29|440.39|442.64|440.74|442.64|440.74|442.29|440.39|20
1732091680000|2024-11-20 08:34:40|442.61|440.71|442.59|440.69|442.62|440.72|442.57|440.67|11
1732091550000|2024-11-20 08:32:30|442.45|440.55|442.42|440.52|442.51|440.61|442.39|440.49|14
1732091690000|2024-11-20 08:34:50|442.6|440.7|442.63|440.73|442.63|440.73|442.58|440.68|7
1732091560000|2024-11-20 08:32:40|442.44|440.54|442.39|440.49|442.45|440.55|442.34|440.44|17
1732091700000|2024-11-20 08:35:00|442.65|440.75|442.86|440.96|442.86|440.96|442.65|440.75|12
1732091570000|2024-11-20 08:32:50|442.4|440.5|442.48|440.58|442.48|440.58|442.34|440.44|14
1732091710000|2024-11-20 08:35:10|443.04|441.14|443.06|441.16|443.1|441.2|443.03|441.13|14
1732091720000|2024-11-20 08:35:20|443.07|441.17|443.1|441.2|443.1|441.2|443.07|441.17|4
1732091580000|2024-11-20 08:33:00|442.47|440.57|442.29|440.39|442.47|440.57|442.29|440.39|8
1732091730000|2024-11-20 08:35:30|443.11|441.21|443.12|441.22|443.18|441.28|443.11|441.21|11
1732091590000|2024-11-20 08:33:10|442.28|440.38|442.23|440.33|442.3|440.4|442.23|440.33|10
1732091740000|2024-11-20 08:35:40|443.13|441.23|443.15|441.25|443.15|441.25|443.13|441.23|3
1732091750000|2024-11-20 08:35:50|443.11|441.21|443.13|441.23|443.13|441.23|443.11|441.21|7
1732091600000|2024-11-20 08:33:20|442.25|440.35|442.21|440.31|442.25|440.35|442.21|440.31|3
1732091760000|2024-11-20 08:36:00|443.12|441.22|442.96|441.06|443.12|441.22|442.96|441.06|13
1732091770000|2024-11-20 08:36:10|442.95|441.05|443.05|441.15|443.05|441.15|442.95|441.05|12
1732091610000|2024-11-20 08:33:30|442.22|440.32|442.12|440.22|442.22|440.32|442.06|440.16|13
1732091780000|2024-11-20 08:36:20|443.06|441.16|443.04|441.14|443.06|441.16|442.95|441.05|12
1732091620000|2024-11-20 08:33:40|442.06|440.16|442.22|440.32|442.22|440.32|442.06|440.16|16
1732091790000|2024-11-20 08:36:30|443.05|441.15|443.11|441.21|443.11|441.21|443.05|441.15|7
1732091800000|2024-11-20 08:36:40|443.12|441.22|443.15|441.25|443.15|441.25|443.12|441.22|4
1732091630000|2024-11-20 08:33:50|442.23|440.33|442.34|440.44|442.34|440.44|442.22|440.32|7
1732091810000|2024-11-20 08:36:50|443.16|441.26|443.07|441.17|443.16|441.26|443.03|441.13|13
1732091640000|2024-11-20 08:34:00|442.33|440.43|442.4|440.5|442.49|440.59|442.33|440.43|15
1732091820000|2024-11-20 08:37:00|443.06|441.16|443.01|441.11|443.06|441.16|443|441.1|5
1732091830000|2024-11-20 08:37:10|442.95|441.05|443.01|441.11|443.06|441.16|442.95|441.05|11
1732091650000|2024-11-20 08:34:10|442.41|440.51|442.32|440.42|442.41|440.51|442.29|440.39|11
1732091840000|2024-11-20 08:37:20|443.02|441.12|443.04|441.14|443.04|441.14|443.01|441.11|5
1732091850000|2024-11-20 08:37:30|443.03|441.13|443.03|441.13|443.03|441.13|443.01|441.11|4
1732091660000|2024-11-20 08:34:20|442.33|440.43|442.28|440.38|442.33|440.43|442.28|440.38|5
1732091860000|2024-11-20 08:37:40|443.04|441.14|443.09|441.19|443.1|441.2|443.04|441.14|8
1732091670000|2024-11-20 08:34:30|442.29|440.39|442.64|440.74|442.64|440.74|442.29|440.39|20
1732091870000|2024-11-20 08:37:50|443.1|441.2|443.13|441.23|443.13|441.23|443.1|441.2|6
1732091880000|2024-11-20 08:38:00|443.16|441.26|443.2|441.3|443.2|441.3|443.14|441.24|6
1732091680000|2024-11-20 08:34:40|442.61|440.71|442.59|440.69|442.62|440.72|442.57|440.67|11
1732091890000|2024-11-20 08:38:10|443.33|441.43|443.39|441.49|443.39|441.49|443.33|441.43|6
1732091690000|2024-11-20 08:34:50|442.6|440.7|442.63|440.73|442.63|440.73|442.58|440.68|7
1732091900000|2024-11-20 08:38:20|443.4|441.5|443.43|441.53|443.49|441.59|443.4|441.5|13
1732091910000|2024-11-20 08:38:30|443.44|441.54|443.5|441.6|443.5|441.6|443.44|441.54|9
1732091700000|2024-11-20 08:35:00|442.65|440.75|442.86|440.96|442.86|440.96|442.65|440.75|12
1732091920000|2024-11-20 08:38:40|443.49|441.59|443.51|441.61|443.51|441.61|443.49|441.59|3
1732091930000|2024-11-20 08:38:50|443.52|441.62|443.53|441.63|443.53|441.63|443.52|441.62|2
1732091710000|2024-11-20 08:35:10|443.04|441.14|443.06|441.16|443.1|441.2|443.03|441.13|14
1732091940000|2024-11-20 08:39:00|443.69|441.79|443.72|441.82|443.72|441.82|443.69|441.79|4
1732091720000|2024-11-20 08:35:20|443.07|441.17|443.1|441.2|443.1|441.2|443.07|441.17|4
1732091950000|2024-11-20 08:39:10|443.81|441.91|443.79|441.89|443.92|442.02|443.74|441.84|17
1732091960000|2024-11-20 08:39:20|443.8|441.9|443.85|441.95|443.86|441.96|443.8|441.9|8
1732091730000|2024-11-20 08:35:30|443.11|441.21|443.12|441.22|443.18|441.28|443.11|441.21|11
1732091970000|2024-11-20 08:39:30|443.84|441.94|443.89|441.99|443.89|441.99|443.84|441.94|6
1732091980000|2024-11-20 08:39:40|443.87|441.97|443.58|441.68|443.89|441.99|443.58|441.68|9
1732091740000|2024-11-20 08:35:40|443.13|441.23|443.15|441.25|443.15|441.25|443.13|441.23|3
1732091990000|2024-11-20 08:39:50|443.59|441.69|443.8|441.9|443.8|441.9|443.59|441.69|10
1732091750000|2024-11-20 08:35:50|443.11|441.21|443.13|441.23|443.13|441.23|443.11|441.21|7
1732092000000|2024-11-20 08:40:00|443.77|441.87|443.85|441.95|443.85|441.95|443.77|441.87|7
1732092010000|2024-11-20 08:40:10|443.86|441.96|443.96|442.06|443.96|442.06|443.86|441.96|5
1732091760000|2024-11-20 08:36:00|443.12|441.22|442.96|441.06|443.12|441.22|442.96|441.06|13
1732092020000|2024-11-20 08:40:20|443.97|442.07|444.08|442.18|444.08|442.18|443.95|442.05|9
1732091770000|2024-11-20 08:36:10|442.95|441.05|443.05|441.15|443.05|441.15|442.95|441.05|12
1732092030000|2024-11-20 08:40:30|444.09|442.19|444.09|442.19|444.09|442.19|444.07|442.17|5
1732092040000|2024-11-20 08:40:40|444.08|442.18|444.07|442.17|444.08|442.18|444.07|442.17|2
1732091780000|2024-11-20 08:36:20|443.06|441.16|443.04|441.14|443.06|441.16|442.95|441.05|12
1732092050000|2024-11-20 08:40:50|444.06|442.16|444.07|442.17|444.07|442.17|444.06|442.16|2
1732091790000|2024-11-20 08:36:30|443.05|441.15|443.11|441.21|443.11|441.21|443.05|441.15|7
1732092060000|2024-11-20 08:41:00|444.08|442.18|444.13|442.23|444.13|442.23|444.05|442.15|10
1732092070000|2024-11-20 08:41:10|444.14|442.24|444.16|442.26|444.16|442.26|444.14|442.24|3
1732091800000|2024-11-20 08:36:40|443.12|441.22|443.15|441.25|443.15|441.25|443.12|441.22|4
1732092080000|2024-11-20 08:41:20|444.17|442.27|444.2|442.3|444.2|442.3|444.17|442.27|4
1732092090000|2024-11-20 08:41:30|444.06|442.16|444.1|442.2|444.1|442.2|444.06|442.16|8
1732091810000|2024-11-20 08:36:50|443.16|441.26|443.07|441.17|443.16|441.26|443.03|441.13|13
1732092100000|2024-11-20 08:41:40|444.14|442.24|444.18|442.28|444.18|442.28|444.14|442.24|5
1732091820000|2024-11-20 08:37:00|443.06|441.16|443.01|441.11|443.06|441.16|443|441.1|5
1732092110000|2024-11-20 08:41:50|444.22|442.32|444.3|442.4|444.3|442.4|444.22|442.32|7
1732092120000|2024-11-20 08:42:00|444.31|442.41|444.21|442.31|444.33|442.43|444.17|442.27|7
1732091830000|2024-11-20 08:37:10|442.95|441.05|443.01|441.11|443.06|441.16|442.95|441.05|11
1732092130000|2024-11-20 08:42:10|444.19|442.29|444.21|442.31|444.21|442.31|444.19|442.29|5
1732091840000|2024-11-20 08:37:20|443.02|441.12|443.04|441.14|443.04|441.14|443.01|441.11|5
1732092140000|2024-11-20 08:42:20|444.22|442.32|444.25|442.35|444.25|442.35|444.22|442.32|4
1732091850000|2024-11-20 08:37:30|443.03|441.13|443.03|441.13|443.03|441.13|443.01|441.11|4
1732092150000|2024-11-20 08:42:30|444.24|442.34|444.06|442.16|444.24|442.34|444.06|442.16|7
1732091860000|2024-11-20 08:37:40|443.04|441.14|443.09|441.19|443.1|441.2|443.04|441.14|8
1732092160000|2024-11-20 08:42:40|444.07|442.17|444.07|442.17|444.07|442.17|444.07|442.17|1
1732091870000|2024-11-20 08:37:50|443.1|441.2|443.13|441.23|443.13|441.23|443.1|441.2|6
1732092170000|2024-11-20 08:42:50|444.08|442.18|444.2|442.3|444.2|442.3|444.08|442.18|6
1732091880000|2024-11-20 08:38:00|443.16|441.26|443.2|441.3|443.2|441.3|443.14|441.24|6
1732092180000|2024-11-20 08:43:00|444.21|442.31|444.21|442.31|444.21|442.31|444.2|442.3|3
1732092190000|2024-11-20 08:43:10|444.22|442.32|444.15|442.25|444.22|442.32|444.14|442.24|5
1732091890000|2024-11-20 08:38:10|443.33|441.43|443.39|441.49|443.39|441.49|443.33|441.43|6
1732092200000|2024-11-20 08:43:20|444.16|442.26|444.19|442.29|444.19|442.29|444.12|442.22|8
1732091900000|2024-11-20 08:38:20|443.4|441.5|443.43|441.53|443.49|441.59|443.4|441.5|13
1732092210000|2024-11-20 08:43:30|444.18|442.28|444.21|442.31|444.21|442.31|444.18|442.28|4
1732091910000|2024-11-20 08:38:30|443.44|441.54|443.5|441.6|443.5|441.6|443.44|441.54|9
1732092220000|2024-11-20 08:43:40|444.2|442.3|444.21|442.31|444.21|442.31|444.18|442.28|7
1732091920000|2024-11-20 08:38:40|443.49|441.59|443.51|441.61|443.51|441.61|443.49|441.59|3
1732092230000|2024-11-20 08:43:50|444.29|442.39|444.2|442.3|444.31|442.41|444.2|442.3|5
1732091930000|2024-11-20 08:38:50|443.52|441.62|443.53|441.63|443.53|441.63|443.52|441.62|2
1732092240000|2024-11-20 08:44:00|444.19|442.29|444.18|442.28|444.19|442.29|444.18|442.28|2
1732091940000|2024-11-20 08:39:00|443.69|441.79|443.72|441.82|443.72|441.82|443.69|441.79|4
1732092250000|2024-11-20 08:44:10|444.19|442.29|444.2|442.3|444.2|442.3|444.19|442.29|2
1732091950000|2024-11-20 08:39:10|443.81|441.91|443.79|441.89|443.92|442.02|443.74|441.84|17
1732092260000|2024-11-20 08:44:20|444.21|442.31|444.24|442.34|444.24|442.34|444.21|442.31|4
1732091960000|2024-11-20 08:39:20|443.8|441.9|443.85|441.95|443.86|441.96|443.8|441.9|8
1732092270000|2024-11-20 08:44:30|444.25|442.35|444.2|442.3|444.25|442.35|444.13|442.23|5
1732091970000|2024-11-20 08:39:30|443.84|441.94|443.89|441.99|443.89|441.99|443.84|441.94|6
1732092280000|2024-11-20 08:44:40|444.21|442.31|444.14|442.24|444.23|442.33|444.13|442.23|9
1732091980000|2024-11-20 08:39:40|443.87|441.97|443.58|441.68|443.89|441.99|443.58|441.68|9
1732092290000|2024-11-20 08:44:50|444.15|442.25|444.17|442.27|444.17|442.27|444.14|442.24|5
1732091990000|2024-11-20 08:39:50|443.59|441.69|443.8|441.9|443.8|441.9|443.59|441.69|10
1732092300000|2024-11-20 08:45:00|444.18|442.28|444.34|442.44|444.34|442.44|444.18|442.28|12
1732092310000|2024-11-20 08:45:10|444.35|442.45|444.28|442.38|444.36|442.46|444.28|442.38|6
1732092000000|2024-11-20 08:40:00|443.77|441.87|443.85|441.95|443.85|441.95|443.77|441.87|7
1732092320000|2024-11-20 08:45:20|444.27|442.37|444.27|442.37|444.27|442.37|444.27|442.37|1
1732092330000|2024-11-20 08:45:30|444.23|442.33|444.11|442.21|444.24|442.34|444.1|442.2|10
1732092010000|2024-11-20 08:40:10|443.86|441.96|443.96|442.06|443.96|442.06|443.86|441.96|5
1732092340000|2024-11-20 08:45:40|444.1|442.2|444.25|442.35|444.25|442.35|444.1|442.2|8
1732092020000|2024-11-20 08:40:20|443.97|442.07|444.08|442.18|444.08|442.18|443.95|442.05|9
1732092350000|2024-11-20 08:45:50|444.35|442.45|444.28|442.38|444.39|442.49|444.28|442.38|15
1732092030000|2024-11-20 08:40:30|444.09|442.19|444.09|442.19|444.09|442.19|444.07|442.17|5
1732092360000|2024-11-20 08:46:00|444.27|442.37|444.28|442.38|444.28|442.38|444.27|442.37|2
1732092370000|2024-11-20 08:46:10|444.27|442.37|444.19|442.29|444.27|442.37|444.18|442.28|4
1732092040000|2024-11-20 08:40:40|444.08|442.18|444.07|442.17|444.08|442.18|444.07|442.17|2
1732092380000|2024-11-20 08:46:20|444.2|442.3|444.07|442.17|444.2|442.3|444.06|442.16|13
1732092390000|2024-11-20 08:46:30|444.06|442.16|444.01|442.11|444.08|442.18|443.99|442.09|9
1732092050000|2024-11-20 08:40:50|444.06|442.16|444.07|442.17|444.07|442.17|444.06|442.16|2
1732092400000|2024-11-20 08:46:40|444.02|442.12|444.34|442.44|444.34|442.44|444.02|442.12|16
1732092060000|2024-11-20 08:41:00|444.08|442.18|444.13|442.23|444.13|442.23|444.05|442.15|10
1732092410000|2024-11-20 08:46:50|444.35|442.45|444.36|442.46|444.37|442.47|444.32|442.42|6
1732092420000|2024-11-20 08:47:00|444.25|442.35|444.27|442.37|444.35|442.45|444.18|442.28|16
1732092070000|2024-11-20 08:41:10|444.14|442.24|444.16|442.26|444.16|442.26|444.14|442.24|3
1732092430000|2024-11-20 08:47:10|444.28|442.38|444.31|442.41|444.31|442.41|444.28|442.38|4
1732092440000|2024-11-20 08:47:20|444.32|442.42|444.25|442.35|444.35|442.45|444.25|442.35|7
1732092080000|2024-11-20 08:41:20|444.17|442.27|444.2|442.3|444.2|442.3|444.17|442.27|4
1732092450000|2024-11-20 08:47:30|444.26|442.36|444.3|442.4|444.3|442.4|444.26|442.36|5
1732092090000|2024-11-20 08:41:30|444.06|442.16|444.1|442.2|444.1|442.2|444.06|442.16|8
1732092460000|2024-11-20 08:47:40|444.31|442.41|444.34|442.44|444.34|442.44|444.31|442.41|4
1732092470000|2024-11-20 08:47:50|444.36|442.46|444.24|442.34|444.37|442.47|444.23|442.33|9
1732092100000|2024-11-20 08:41:40|444.14|442.24|444.18|442.28|444.18|442.28|444.14|442.24|5
1732092480000|2024-11-20 08:48:00|444.25|442.35|444.17|442.27|444.33|442.43|444.17|442.27|14
1732092110000|2024-11-20 08:41:50|444.22|442.32|444.3|442.4|444.3|442.4|444.22|442.32|7
1732092490000|2024-11-20 08:48:10|444.18|442.28|444.16|442.26|444.19|442.29|444.13|442.23|7
1732092500000|2024-11-20 08:48:20|444.15|442.25|444.27|442.37|444.3|442.4|444.15|442.25|8
1732092120000|2024-11-20 08:42:00|444.31|442.41|444.21|442.31|444.33|442.43|444.17|442.27|7
1732092510000|2024-11-20 08:48:30|444.26|442.36|444.19|442.29|444.26|442.36|444.19|442.29|5
1732092520000|2024-11-20 08:48:40|444.02|442.12|443.98|442.08|444.09|442.19|443.96|442.06|20
1732092130000|2024-11-20 08:42:10|444.19|442.29|444.21|442.31|444.21|442.31|444.19|442.29|5
1732092530000|2024-11-20 08:48:50|443.99|442.09|444.02|442.12|444.03|442.13|443.92|442.02|7
1732092140000|2024-11-20 08:42:20|444.22|442.32|444.25|442.35|444.25|442.35|444.22|442.32|4
1732092540000|2024-11-20 08:49:00|444.01|442.11|443.97|442.07|444.01|442.11|443.97|442.07|5
1732092550000|2024-11-20 08:49:10|443.96|442.06|444.14|442.24|444.14|442.24|443.84|441.94|12
1732092150000|2024-11-20 08:42:30|444.24|442.34|444.06|442.16|444.24|442.34|444.06|442.16|7
1732092560000|2024-11-20 08:49:20|444.16|442.26|444.28|442.38|444.28|442.38|444.1|442.2|17
1732092160000|2024-11-20 08:42:40|444.07|442.17|444.07|442.17|444.07|442.17|444.07|442.17|1
1732092570000|2024-11-20 08:49:30|444.29|442.39|444.35|442.45|444.36|442.46|444.28|442.38|11
1732092580000|2024-11-20 08:49:40|444.34|442.44|444.29|442.39|444.34|442.44|444.28|442.38|8
1732092170000|2024-11-20 08:42:50|444.08|442.18|444.2|442.3|444.2|442.3|444.08|442.18|6
1732092590000|2024-11-20 08:49:50|444.28|442.38|444.38|442.48|444.39|442.49|444.11|442.21|23
1732092180000|2024-11-20 08:43:00|444.21|442.31|444.21|442.31|444.21|442.31|444.2|442.3|3
1732092600000|2024-11-20 08:50:00|444.37|442.47|444.37|442.47|444.37|442.47|444.25|442.35|17
1732092610000|2024-11-20 08:50:10|444.52|442.62|444.51|442.61|444.58|442.68|444.47|442.57|11
1732092190000|2024-11-20 08:43:10|444.22|442.32|444.15|442.25|444.22|442.32|444.14|442.24|5
1732092620000|2024-11-20 08:50:20|444.45|442.55|444.45|442.55|444.46|442.56|444.4|442.5|11
1732092200000|2024-11-20 08:43:20|444.16|442.26|444.19|442.29|444.19|442.29|444.12|442.22|8
1732092630000|2024-11-20 08:50:30|444.48|442.58|444.55|442.65|444.57|442.67|444.41|442.51|12
1732092640000|2024-11-20 08:50:40|444.54|442.64|444.66|442.76|444.67|442.77|444.54|442.64|11
1732092210000|2024-11-20 08:43:30|444.18|442.28|444.21|442.31|444.21|442.31|444.18|442.28|4
1732092650000|2024-11-20 08:50:50|444.67|442.77|444.65|442.75|444.67|442.77|444.61|442.71|7
1732092660000|2024-11-20 08:51:00|444.64|442.74|444.68|442.78|444.7|442.8|444.64|442.74|6
1732092220000|2024-11-20 08:43:40|444.2|442.3|444.21|442.31|444.21|442.31|444.18|442.28|7
1732092670000|2024-11-20 08:51:10|444.54|442.64|444.6|442.7|444.6|442.7|444.54|442.64|7
1732092230000|2024-11-20 08:43:50|444.29|442.39|444.2|442.3|444.31|442.41|444.2|442.3|5
1732092680000|2024-11-20 08:51:20|444.52|442.62|444.53|442.63|444.57|442.67|444.51|442.61|13
1732092690000|2024-11-20 08:51:30|444.41|442.51|444.45|442.55|444.49|442.59|444.41|442.51|9
1732092240000|2024-11-20 08:44:00|444.19|442.29|444.18|442.28|444.19|442.29|444.18|442.28|2
1732092700000|2024-11-20 08:51:40|444.63|442.73|444.53|442.63|444.63|442.73|444.52|442.62|12
1732092710000|2024-11-20 08:51:50|444.54|442.64|444.52|442.62|444.58|442.68|444.49|442.59|9
1732092250000|2024-11-20 08:44:10|444.19|442.29|444.2|442.3|444.2|442.3|444.19|442.29|2
1732092720000|2024-11-20 08:52:00|444.51|442.61|444.28|442.38|444.51|442.61|444.28|442.38|15
1732092260000|2024-11-20 08:44:20|444.21|442.31|444.24|442.34|444.24|442.34|444.21|442.31|4
1732092740000|2024-11-20 08:52:20|444.29|442.39|444.31|442.41|444.39|442.49|444.29|442.39|10
1732092750000|2024-11-20 08:52:30|444.32|442.42|444.34|442.44|444.34|442.44|444.23|442.33|10
1732092270000|2024-11-20 08:44:30|444.25|442.35|444.2|442.3|444.25|442.35|444.13|442.23|5
1732092760000|2024-11-20 08:52:40|444.31|442.41|444.34|442.44|444.34|442.44|444.29|442.39|7
1732092280000|2024-11-20 08:44:40|444.21|442.31|444.14|442.24|444.23|442.33|444.13|442.23|9
1732092770000|2024-11-20 08:52:50|444.33|442.43|444.35|442.45|444.35|442.45|444.33|442.43|2
1732092780000|2024-11-20 08:53:00|444.36|442.46|444.39|442.49|444.39|442.49|444.36|442.46|4
1732092290000|2024-11-20 08:44:50|444.15|442.25|444.17|442.27|444.17|442.27|444.14|442.24|5
1732092790000|2024-11-20 08:53:10|444.4|442.5|444.34|442.44|444.41|442.51|444.31|442.41|6
1732092800000|2024-11-20 08:53:20|444.35|442.45|444.4|442.5|444.4|442.5|444.35|442.45|6
1732092300000|2024-11-20 08:45:00|444.18|442.28|444.34|442.44|444.34|442.44|444.18|442.28|12
1732092810000|2024-11-20 08:53:30|444.41|442.51|444.48|442.58|444.48|442.58|444.39|442.49|5
1732092820000|2024-11-20 08:53:40|444.47|442.57|444.45|442.55|444.47|442.57|444.45|442.55|5
1732092310000|2024-11-20 08:45:10|444.35|442.45|444.28|442.38|444.36|442.46|444.28|442.38|6
1732092830000|2024-11-20 08:53:50|444.37|442.47|444.38|442.48|444.42|442.52|444.37|442.47|8
1732092320000|2024-11-20 08:45:20|444.27|442.37|444.27|442.37|444.27|442.37|444.27|442.37|1
1732092840000|2024-11-20 08:54:00|444.32|442.42|444.4|442.5|444.54|442.64|444.32|442.42|14
1732092850000|2024-11-20 08:54:10|444.41|442.51|444.59|442.69|444.63|442.73|444.41|442.51|12
1732092330000|2024-11-20 08:45:30|444.23|442.33|444.11|442.21|444.24|442.34|444.1|442.2|10
1732092860000|2024-11-20 08:54:20|444.41|442.51|444.38|442.48|444.45|442.55|444.37|442.47|9
1732092340000|2024-11-20 08:45:40|444.1|442.2|444.25|442.35|444.25|442.35|444.1|442.2|8
1732092870000|2024-11-20 08:54:30|444.37|442.47|444.4|442.5|444.4|442.5|444.29|442.39|5
1732092880000|2024-11-20 08:54:40|444.39|442.49|444.2|442.3|444.43|442.53|444.18|442.28|17
1732092350000|2024-11-20 08:45:50|444.35|442.45|444.28|442.38|444.39|442.49|444.28|442.38|15
1732092890000|2024-11-20 08:54:50|444.21|442.31|444.3|442.4|444.34|442.44|444.2|442.3|9
1732092360000|2024-11-20 08:46:00|444.27|442.37|444.28|442.38|444.28|442.38|444.27|442.37|2
1732092900000|2024-11-20 08:55:00|444.26|442.36|444.22|442.32|444.26|442.36|444.2|442.3|10
1732092370000|2024-11-20 08:46:10|444.27|442.37|444.19|442.29|444.27|442.37|444.18|442.28|4
1732092910000|2024-11-20 08:55:10|444.23|442.33|444.45|442.55|444.47|442.57|444.23|442.33|17
1732092380000|2024-11-20 08:46:20|444.2|442.3|444.07|442.17|444.2|442.3|444.06|442.16|13
1732092920000|2024-11-20 08:55:20|444.46|442.56|444.29|442.39|444.49|442.59|444.24|442.34|10
1732092930000|2024-11-20 08:55:30|444.3|442.4|444.28|442.38|444.35|442.45|444.25|442.35|12
1732092390000|2024-11-20 08:46:30|444.06|442.16|444.01|442.11|444.08|442.18|443.99|442.09|9
1732092940000|2024-11-20 08:55:40|444.27|442.37|444.44|442.54|444.44|442.54|444.26|442.36|10
1732092950000|2024-11-20 08:55:50|444.43|442.53|444.43|442.53|444.43|442.53|444.43|442.53|1
1732092400000|2024-11-20 08:46:40|444.02|442.12|444.34|442.44|444.34|442.44|444.02|442.12|16
1732092960000|2024-11-20 08:56:00|444.3|442.4|444.09|442.19|444.35|442.45|444.09|442.19|20
1732092410000|2024-11-20 08:46:50|444.35|442.45|444.36|442.46|444.37|442.47|444.32|442.42|6
1732092970000|2024-11-20 08:56:10|444.08|442.18|444.1|442.2|444.12|442.22|444.06|442.16|9
1732092980000|2024-11-20 08:56:20|444.06|442.16|443.92|442.02|444.08|442.18|443.89|441.99|14
1732092420000|2024-11-20 08:47:00|444.25|442.35|444.27|442.37|444.35|442.45|444.18|442.28|16
1732092990000|2024-11-20 08:56:30|443.82|441.92|444.02|442.12|444.06|442.16|443.81|441.91|20
1732092430000|2024-11-20 08:47:10|444.28|442.38|444.31|442.41|444.31|442.41|444.28|442.38|4
1732093000000|2024-11-20 08:56:40|444.01|442.11|443.8|441.9|444.01|442.11|443.78|441.88|14
1732093010000|2024-11-20 08:56:50|443.81|441.91|443.69|441.79|443.83|441.93|443.62|441.72|13
1732092440000|2024-11-20 08:47:20|444.32|442.42|444.25|442.35|444.35|442.45|444.25|442.35|7
1732093020000|2024-11-20 08:57:00|443.68|441.78|443.8|441.9|443.8|441.9|443.64|441.74|17
1732093030000|2024-11-20 08:57:10|443.81|441.91|443.89|441.99|443.97|442.07|443.81|441.91|13
1732092450000|2024-11-20 08:47:30|444.26|442.36|444.3|442.4|444.3|442.4|444.26|442.36|5
1732093040000|2024-11-20 08:57:20|443.9|442|444.1|442.2|444.11|442.21|443.89|441.99|11
1732092460000|2024-11-20 08:47:40|444.31|442.41|444.34|442.44|444.34|442.44|444.31|442.41|4
1732093050000|2024-11-20 08:57:30|444.05|442.15|443.86|441.96|444.14|442.24|443.86|441.96|19
1732092470000|2024-11-20 08:47:50|444.36|442.46|444.24|442.34|444.37|442.47|444.23|442.33|9
1732093060000|2024-11-20 08:57:40|443.85|441.95|443.72|441.82|443.85|441.95|443.72|441.82|11
1732093070000|2024-11-20 08:57:50|443.71|441.81|443.29|441.39|443.71|441.81|443.23|441.33|15
1732092480000|2024-11-20 08:48:00|444.25|442.35|444.17|442.27|444.33|442.43|444.17|442.27|14
1732093080000|2024-11-20 08:58:00|443.3|441.4|443.14|441.24|443.33|441.43|443.14|441.24|14
1732093090000|2024-11-20 08:58:10|443.17|441.27|443.27|441.37|443.27|441.37|443.17|441.27|12
1732092490000|2024-11-20 08:48:10|444.18|442.28|444.16|442.26|444.19|442.29|444.13|442.23|7
1732093100000|2024-11-20 08:58:20|443.28|441.38|443.22|441.32|443.31|441.41|443.2|441.3|7
1732092500000|2024-11-20 08:48:20|444.15|442.25|444.27|442.37|444.3|442.4|444.15|442.25|8
1732093110000|2024-11-20 08:58:30|443.21|441.31|443.2|441.3|443.22|441.32|443.17|441.27|7
1732093120000|2024-11-20 08:58:40|443.21|441.31|443.21|441.31|443.21|441.31|443.21|441.31|1
1732092510000|2024-11-20 08:48:30|444.26|442.36|444.19|442.29|444.26|442.36|444.19|442.29|5
1732093140000|2024-11-20 08:59:00|443.23|441.33|443.25|441.35|443.25|441.35|443.23|441.33|3
1732092520000|2024-11-20 08:48:40|444.02|442.12|443.98|442.08|444.09|442.19|443.96|442.06|20
1732093150000|2024-11-20 08:59:10|443.26|441.36|443.3|441.4|443.3|441.4|443.26|441.36|5
1732093160000|2024-11-20 08:59:20|443.26|441.36|443.3|441.4|443.3|441.4|443.25|441.35|9
1732092530000|2024-11-20 08:48:50|443.99|442.09|444.02|442.12|444.03|442.13|443.92|442.02|7
1732093170000|2024-11-20 08:59:30|443.31|441.41|443.4|441.5|443.4|441.5|443.31|441.41|6
1732092540000|2024-11-20 08:49:00|444.01|442.11|443.97|442.07|444.01|442.11|443.97|442.07|5
1732093180000|2024-11-20 08:59:40|443.41|441.51|443.42|441.52|443.42|441.52|443.41|441.51|2
1732093190000|2024-11-20 08:59:50|443.32|441.42|443.27|441.37|443.32|441.42|443.23|441.33|7
1732092550000|2024-11-20 08:49:10|443.96|442.06|444.14|442.24|444.14|442.24|443.84|441.94|12
1732093200000|2024-11-20 09:00:00|443.28|441.38|443.27|441.37|443.31|441.41|443.26|441.36|6
1732092560000|2024-11-20 08:49:20|444.16|442.26|444.28|442.38|444.28|442.38|444.1|442.2|17
1732093210000|2024-11-20 09:00:10|443.26|441.36|443.26|441.36|443.26|441.36|443.26|441.36|1
1732093220000|2024-11-20 09:00:20|443.27|441.37|443.26|441.36|443.29|441.39|443.26|441.36|7
1732092570000|2024-11-20 08:49:30|444.29|442.39|444.35|442.45|444.36|442.46|444.28|442.38|11
1732093230000|2024-11-20 09:00:30|443.22|441.32|443.21|441.31|443.22|441.32|443.17|441.27|8
1732093240000|2024-11-20 09:00:40|443.22|441.32|443.23|441.33|443.23|441.33|443.22|441.32|2
1732092580000|2024-11-20 08:49:40|444.34|442.44|444.29|442.39|444.34|442.44|444.28|442.38|8
1732093250000|2024-11-20 09:00:50|443.24|441.34|443.24|441.34|443.24|441.34|443.23|441.33|3
1732092590000|2024-11-20 08:49:50|444.28|442.38|444.38|442.48|444.39|442.49|444.11|442.21|23
1732093260000|2024-11-20 09:01:00|443.18|441.28|443.23|441.33|443.23|441.33|443.18|441.28|3
1732093270000|2024-11-20 09:01:10|443.24|441.34|443.3|441.4|443.3|441.4|443.24|441.34|6
1732092600000|2024-11-20 08:50:00|444.37|442.47|444.37|442.47|444.37|442.47|444.25|442.35|17
1732093280000|2024-11-20 09:01:20|443.31|441.41|443.36|441.46|443.36|441.46|443.31|441.41|9
1732093290000|2024-11-20 09:01:30|443.37|441.47|443.4|441.5|443.4|441.5|443.37|441.47|4
1732092610000|2024-11-20 08:50:10|444.52|442.62|444.51|442.61|444.58|442.68|444.47|442.57|11
1732093300000|2024-11-20 09:01:40|443.29|441.39|443.3|441.4|443.3|441.4|443.29|441.39|2
1732092620000|2024-11-20 08:50:20|444.45|442.55|444.45|442.55|444.46|442.56|444.4|442.5|11
1732093310000|2024-11-20 09:01:50|443.31|441.41|443.33|441.43|443.33|441.43|443.25|441.35|5
1732093320000|2024-11-20 09:02:00|443.34|441.44|443.36|441.46|443.36|441.46|443.34|441.44|5
1732092630000|2024-11-20 08:50:30|444.48|442.58|444.55|442.65|444.57|442.67|444.41|442.51|12
1732093330000|2024-11-20 09:02:10|443.37|441.47|443.67|441.77|443.67|441.77|443.37|441.47|12
1732093340000|2024-11-20 09:02:20|443.79|441.89|443.86|441.96|443.86|441.96|443.79|441.89|8
1732092640000|2024-11-20 08:50:40|444.54|442.64|444.66|442.76|444.67|442.77|444.54|442.64|11
1732093350000|2024-11-20 09:02:30|443.84|441.94|444.05|442.15|444.05|442.15|443.84|441.94|9
1732092650000|2024-11-20 08:50:50|444.67|442.77|444.65|442.75|444.67|442.77|444.61|442.71|7
1732093360000|2024-11-20 09:02:40|444.06|442.16|444.09|442.19|444.09|442.19|444.06|442.16|6
1732092660000|2024-11-20 08:51:00|444.64|442.74|444.68|442.78|444.7|442.8|444.64|442.74|6
1732093370000|2024-11-20 09:02:50|444.1|442.2|444.12|442.22|444.12|442.22|444.1|442.2|3
1732093380000|2024-11-20 09:03:00|444.13|442.23|444.29|442.39|444.31|442.41|444.13|442.23|11
1732092670000|2024-11-20 08:51:10|444.54|442.64|444.6|442.7|444.6|442.7|444.54|442.64|7
1732093390000|2024-11-20 09:03:10|444.26|442.36|444.24|442.34|444.26|442.36|444.22|442.32|7
1732092680000|2024-11-20 08:51:20|444.52|442.62|444.53|442.63|444.57|442.67|444.51|442.61|13
1732093400000|2024-11-20 09:03:20|444.23|442.33|444.06|442.16|444.23|442.33|443.98|442.08|7
1732093410000|2024-11-20 09:03:30|444.05|442.15|443.85|441.95|444.05|442.15|443.85|441.95|13
1732092690000|2024-11-20 08:51:30|444.41|442.51|444.45|442.55|444.49|442.59|444.41|442.51|9
1732093420000|2024-11-20 09:03:40|443.78|441.88|443.55|441.65|443.78|441.88|443.54|441.64|12
1732093430000|2024-11-20 09:03:50|443.54|441.64|443.51|441.61|443.54|441.64|443.5|441.6|7
1732092700000|2024-11-20 08:51:40|444.63|442.73|444.53|442.63|444.63|442.73|444.52|442.62|12
1732093440000|2024-11-20 09:04:00|443.52|441.62|443.48|441.58|443.52|441.62|443.47|441.57|6
1732092710000|2024-11-20 08:51:50|444.54|442.64|444.52|442.62|444.58|442.68|444.49|442.59|9
1732093450000|2024-11-20 09:04:10|443.47|441.57|443.35|441.45|443.47|441.57|443.31|441.41|6
1732093460000|2024-11-20 09:04:20|443.36|441.46|443.38|441.48|443.38|441.48|443.36|441.46|3
1732092720000|2024-11-20 08:52:00|444.51|442.61|444.28|442.38|444.51|442.61|444.28|442.38|15
1732093470000|2024-11-20 09:04:30|443.34|441.44|443.3|441.4|443.34|441.44|443.27|441.37|12
1732092740000|2024-11-20 08:52:20|444.29|442.39|444.31|442.41|444.39|442.49|444.29|442.39|10
1732093480000|2024-11-20 09:04:40|443.31|441.41|443.31|441.41|443.31|441.41|443.3|441.4|3
1732093490000|2024-11-20 09:04:50|443.3|441.4|443.28|441.38|443.3|441.4|443.28|441.38|5
1732092750000|2024-11-20 08:52:30|444.32|442.42|444.34|442.44|444.34|442.44|444.23|442.33|10
1732093500000|2024-11-20 09:05:00|443.29|441.39|443.22|441.32|443.3|441.4|443.21|441.31|9
1732092760000|2024-11-20 08:52:40|444.31|442.41|444.34|442.44|444.34|442.44|444.29|442.39|7
1732093510000|2024-11-20 09:05:10|443.44|441.54|443.42|441.52|443.44|441.54|443.32|441.42|10
1732093520000|2024-11-20 09:05:20|443.43|441.53|443.44|441.54|443.44|441.54|443.43|441.53|2
1732092770000|2024-11-20 08:52:50|444.33|442.43|444.35|442.45|444.35|442.45|444.33|442.43|2
1732093530000|2024-11-20 09:05:30|443.45|441.55|443.45|441.55|443.46|441.56|443.44|441.54|5
1732092780000|2024-11-20 08:53:00|444.36|442.46|444.39|442.49|444.39|442.49|444.36|442.46|4
1732093540000|2024-11-20 09:05:40|443.46|441.56|443.41|441.51|443.46|441.56|443.41|441.51|7
1732093550000|2024-11-20 09:05:50|443.42|441.52|443.36|441.46|443.42|441.52|443.36|441.46|5
1732092790000|2024-11-20 08:53:10|444.4|442.5|444.34|442.44|444.41|442.51|444.31|442.41|6
1732093560000|2024-11-20 09:06:00|443.37|441.47|443.32|441.42|443.37|441.47|443.28|441.38|10
1732093570000|2024-11-20 09:06:10|443.3|441.4|443.3|441.4|443.31|441.41|443.3|441.4|3
1732092800000|2024-11-20 08:53:20|444.35|442.45|444.4|442.5|444.4|442.5|444.35|442.45|6
1732093580000|2024-11-20 09:06:20|443.31|441.41|443.31|441.41|443.32|441.42|443.31|441.41|3
1732092810000|2024-11-20 08:53:30|444.41|442.51|444.48|442.58|444.48|442.58|444.39|442.49|5
1732093590000|2024-11-20 09:06:30|443.26|441.36|443.3|441.4|443.3|441.4|443.26|441.36|4
1732093600000|2024-11-20 09:06:40|443.31|441.41|443.44|441.54|443.44|441.54|443.31|441.41|5
1732092820000|2024-11-20 08:53:40|444.47|442.57|444.45|442.55|444.47|442.57|444.45|442.55|5
1732093610000|2024-11-20 09:06:50|443.43|441.53|443.42|441.52|443.43|441.53|443.42|441.52|2
1732093620000|2024-11-20 09:07:00|443.41|441.51|443.4|441.5|443.41|441.51|443.4|441.5|2
1732092830000|2024-11-20 08:53:50|444.37|442.47|444.38|442.48|444.42|442.52|444.37|442.47|8
1732093630000|2024-11-20 09:07:10|443.41|441.51|443.38|441.48|443.41|441.51|443.38|441.48|3
1732092840000|2024-11-20 08:54:00|444.32|442.42|444.4|442.5|444.54|442.64|444.32|442.42|14
1732093640000|2024-11-20 09:07:20|443.37|441.47|443.2|441.3|443.37|441.47|443.2|441.3|10
1732093650000|2024-11-20 09:07:30|443.19|441.29|443.19|441.29|443.19|441.29|443.18|441.28|5
1732092850000|2024-11-20 08:54:10|444.41|442.51|444.59|442.69|444.63|442.73|444.41|442.51|12
1732093660000|2024-11-20 09:07:40|443.2|441.3|443.02|441.12|443.2|441.3|443|441.1|9
1732092860000|2024-11-20 08:54:20|444.41|442.51|444.38|442.48|444.45|442.55|444.37|442.47|9
1732093670000|2024-11-20 09:07:50|443.03|441.13|442.97|441.07|443.05|441.15|442.97|441.07|9
1732092870000|2024-11-20 08:54:30|444.37|442.47|444.4|442.5|444.4|442.5|444.29|442.39|5
1732093680000|2024-11-20 09:08:00|442.98|441.08|442.98|441.08|442.98|441.08|442.94|441.04|5
1732093690000|2024-11-20 09:08:10|442.94|441.04|442.9|441|442.94|441.04|442.9|441|9
1732092880000|2024-11-20 08:54:40|444.39|442.49|444.2|442.3|444.43|442.53|444.18|442.28|17
1732093700000|2024-11-20 09:08:20|442.8|440.9|442.67|440.77|442.8|440.9|442.66|440.76|10
1732092890000|2024-11-20 08:54:50|444.21|442.31|444.3|442.4|444.34|442.44|444.2|442.3|9
1732093710000|2024-11-20 09:08:30|442.42|440.52|442.62|440.72|442.62|440.72|442.39|440.49|21
1732093720000|2024-11-20 09:08:40|442.63|440.73|442.8|440.9|442.89|440.99|442.63|440.73|15
1732092900000|2024-11-20 08:55:00|444.26|442.36|444.22|442.32|444.26|442.36|444.2|442.3|10
1732093730000|2024-11-20 09:08:50|442.73|440.83|442.8|440.9|442.8|440.9|442.73|440.83|6
1732092910000|2024-11-20 08:55:10|444.23|442.33|444.45|442.55|444.47|442.57|444.23|442.33|17
1732092920000|2024-11-20 08:55:20|444.46|442.56|444.29|442.39|444.49|442.59|444.24|442.34|10
1732092930000|2024-11-20 08:55:30|444.3|442.4|444.28|442.38|444.35|442.45|444.25|442.35|12
1732092940000|2024-11-20 08:55:40|444.27|442.37|444.44|442.54|444.44|442.54|444.26|442.36|10
1732092950000|2024-11-20 08:55:50|444.43|442.53|444.43|442.53|444.43|442.53|444.43|442.53|1
1732092960000|2024-11-20 08:56:00|444.3|442.4|444.09|442.19|444.35|442.45|444.09|442.19|20
1732092970000|2024-11-20 08:56:10|444.08|442.18|444.1|442.2|444.12|442.22|444.06|442.16|9
1732092980000|2024-11-20 08:56:20|444.06|442.16|443.92|442.02|444.08|442.18|443.89|441.99|14
1732092990000|2024-11-20 08:56:30|443.82|441.92|444.02|442.12|444.06|442.16|443.81|441.91|20
1732093000000|2024-11-20 08:56:40|444.01|442.11|443.8|441.9|444.01|442.11|443.78|441.88|14
1732093010000|2024-11-20 08:56:50|443.81|441.91|443.69|441.79|443.83|441.93|443.62|441.72|13
1732093020000|2024-11-20 08:57:00|443.68|441.78|443.8|441.9|443.8|441.9|443.64|441.74|17
1732093030000|2024-11-20 08:57:10|443.81|441.91|443.89|441.99|443.97|442.07|443.81|441.91|13
1732093040000|2024-11-20 08:57:20|443.9|442|444.1|442.2|444.11|442.21|443.89|441.99|11
1732093050000|2024-11-20 08:57:30|444.05|442.15|443.86|441.96|444.14|442.24|443.86|441.96|19
1732093060000|2024-11-20 08:57:40|443.85|441.95|443.72|441.82|443.85|441.95|443.72|441.82|11
1732093070000|2024-11-20 08:57:50|443.71|441.81|443.29|441.39|443.71|441.81|443.23|441.33|15
1732093080000|2024-11-20 08:58:00|443.3|441.4|443.14|441.24|443.33|441.43|443.14|441.24|14
1732093090000|2024-11-20 08:58:10|443.17|441.27|443.27|441.37|443.27|441.37|443.17|441.27|12
1732093100000|2024-11-20 08:58:20|443.28|441.38|443.22|441.32|443.31|441.41|443.2|441.3|7
1732093110000|2024-11-20 08:58:30|443.21|441.31|443.2|441.3|443.22|441.32|443.17|441.27|7
1732093120000|2024-11-20 08:58:40|443.21|441.31|443.21|441.31|443.21|441.31|443.21|441.31|1
1732093140000|2024-11-20 08:59:00|443.23|441.33|443.25|441.35|443.25|441.35|443.23|441.33|3
1732093150000|2024-11-20 08:59:10|443.26|441.36|443.3|441.4|443.3|441.4|443.26|441.36|5
1732093160000|2024-11-20 08:59:20|443.26|441.36|443.3|441.4|443.3|441.4|443.25|441.35|9
1732093170000|2024-11-20 08:59:30|443.31|441.41|443.4|441.5|443.4|441.5|443.31|441.41|6
1732093180000|2024-11-20 08:59:40|443.41|441.51|443.42|441.52|443.42|441.52|443.41|441.51|2
1732093190000|2024-11-20 08:59:50|443.32|441.42|443.27|441.37|443.32|441.42|443.23|441.33|7
1732093200000|2024-11-20 09:00:00|443.28|441.38|443.27|441.37|443.31|441.41|443.26|441.36|6
1732093210000|2024-11-20 09:00:10|443.26|441.36|443.26|441.36|443.26|441.36|443.26|441.36|1
1732093220000|2024-11-20 09:00:20|443.27|441.37|443.26|441.36|443.29|441.39|443.26|441.36|7
1732093230000|2024-11-20 09:00:30|443.22|441.32|443.21|441.31|443.22|441.32|443.17|441.27|8
1732093240000|2024-11-20 09:00:40|443.22|441.32|443.23|441.33|443.23|441.33|443.22|441.32|2
1732093250000|2024-11-20 09:00:50|443.24|441.34|443.24|441.34|443.24|441.34|443.23|441.33|3
1732093260000|2024-11-20 09:01:00|443.18|441.28|443.23|441.33|443.23|441.33|443.18|441.28|3
1732093270000|2024-11-20 09:01:10|443.24|441.34|443.3|441.4|443.3|441.4|443.24|441.34|6
1732093280000|2024-11-20 09:01:20|443.31|441.41|443.36|441.46|443.36|441.46|443.31|441.41|9
1732093290000|2024-11-20 09:01:30|443.37|441.47|443.4|441.5|443.4|441.5|443.37|441.47|4
1732093300000|2024-11-20 09:01:40|443.29|441.39|443.3|441.4|443.3|441.4|443.29|441.39|2
1732093310000|2024-11-20 09:01:50|443.31|441.41|443.33|441.43|443.33|441.43|443.25|441.35|5
1732093320000|2024-11-20 09:02:00|443.34|441.44|443.36|441.46|443.36|441.46|443.34|441.44|5
1732093330000|2024-11-20 09:02:10|443.37|441.47|443.67|441.77|443.67|441.77|443.37|441.47|12
1732093340000|2024-11-20 09:02:20|443.79|441.89|443.86|441.96|443.86|441.96|443.79|441.89|8
1732093350000|2024-11-20 09:02:30|443.84|441.94|444.05|442.15|444.05|442.15|443.84|441.94|9
1732093360000|2024-11-20 09:02:40|444.06|442.16|444.09|442.19|444.09|442.19|444.06|442.16|6
1732093370000|2024-11-20 09:02:50|444.1|442.2|444.12|442.22|444.12|442.22|444.1|442.2|3
1732093380000|2024-11-20 09:03:00|444.13|442.23|444.29|442.39|444.31|442.41|444.13|442.23|11
1732093390000|2024-11-20 09:03:10|444.26|442.36|444.24|442.34|444.26|442.36|444.22|442.32|7
1732093400000|2024-11-20 09:03:20|444.23|442.33|444.06|442.16|444.23|442.33|443.98|442.08|7
1732093410000|2024-11-20 09:03:30|444.05|442.15|443.85|441.95|444.05|442.15|443.85|441.95|13
1732093420000|2024-11-20 09:03:40|443.78|441.88|443.55|441.65|443.78|441.88|443.54|441.64|12
1732093430000|2024-11-20 09:03:50|443.54|441.64|443.51|441.61|443.54|441.64|443.5|441.6|7
1732093440000|2024-11-20 09:04:00|443.52|441.62|443.48|441.58|443.52|441.62|443.47|441.57|6
1732093450000|2024-11-20 09:04:10|443.47|441.57|443.35|441.45|443.47|441.57|443.31|441.41|6
1732093460000|2024-11-20 09:04:20|443.36|441.46|443.38|441.48|443.38|441.48|443.36|441.46|3
1732093470000|2024-11-20 09:04:30|443.34|441.44|443.3|441.4|443.34|441.44|443.27|441.37|12
1732093480000|2024-11-20 09:04:40|443.31|441.41|443.31|441.41|443.31|441.41|443.3|441.4|3
1732093490000|2024-11-20 09:04:50|443.3|441.4|443.28|441.38|443.3|441.4|443.28|441.38|5
1732093500000|2024-11-20 09:05:00|443.29|441.39|443.22|441.32|443.3|441.4|443.21|441.31|9
1732093510000|2024-11-20 09:05:10|443.44|441.54|443.42|441.52|443.44|441.54|443.32|441.42|10
1732093520000|2024-11-20 09:05:20|443.43|441.53|443.44|441.54|443.44|441.54|443.43|441.53|2
1732093530000|2024-11-20 09:05:30|443.45|441.55|443.45|441.55|443.46|441.56|443.44|441.54|5
1732093540000|2024-11-20 09:05:40|443.46|441.56|443.41|441.51|443.46|441.56|443.41|441.51|7
1732093550000|2024-11-20 09:05:50|443.42|441.52|443.36|441.46|443.42|441.52|443.36|441.46|5
1732093560000|2024-11-20 09:06:00|443.37|441.47|443.32|441.42|443.37|441.47|443.28|441.38|10
1732093570000|2024-11-20 09:06:10|443.3|441.4|443.3|441.4|443.31|441.41|443.3|441.4|3
1732093580000|2024-11-20 09:06:20|443.31|441.41|443.31|441.41|443.32|441.42|443.31|441.41|3
1732093590000|2024-11-20 09:06:30|443.26|441.36|443.3|441.4|443.3|441.4|443.26|441.36|4
1732093600000|2024-11-20 09:06:40|443.31|441.41|443.44|441.54|443.44|441.54|443.31|441.41|5
1732093610000|2024-11-20 09:06:50|443.43|441.53|443.42|441.52|443.43|441.53|443.42|441.52|2
1732093620000|2024-11-20 09:07:00|443.41|441.51|443.4|441.5|443.41|441.51|443.4|441.5|2
1732093630000|2024-11-20 09:07:10|443.41|441.51|443.38|441.48|443.41|441.51|443.38|441.48|3
1732093640000|2024-11-20 09:07:20|443.37|441.47|443.2|441.3|443.37|441.47|443.2|441.3|10
1732093650000|2024-11-20 09:07:30|443.19|441.29|443.19|441.29|443.19|441.29|443.18|441.28|5
1732093660000|2024-11-20 09:07:40|443.2|441.3|443.02|441.12|443.2|441.3|443|441.1|9
1732093670000|2024-11-20 09:07:50|443.03|441.13|442.97|441.07|443.05|441.15|442.97|441.07|9
1732093680000|2024-11-20 09:08:00|442.98|441.08|442.98|441.08|442.98|441.08|442.94|441.04|5
1732093690000|2024-11-20 09:08:10|442.94|441.04|442.9|441|442.94|441.04|442.9|441|9
1732093700000|2024-11-20 09:08:20|442.8|440.9|442.67|440.77|442.8|440.9|442.66|440.76|10
1732093710000|2024-11-20 09:08:30|442.42|440.52|442.62|440.72|442.62|440.72|442.39|440.49|21
1732093720000|2024-11-20 09:08:40|442.63|440.73|442.8|440.9|442.89|440.99|442.63|440.73|15
1732093730000|2024-11-20 09:08:50|442.73|440.83|442.8|440.9|442.8|440.9|442.73|440.83|6
1732093740000|2024-11-20 09:09:00|442.77|440.87|442.78|440.88|442.78|440.88|442.77|440.87|4
1732093750000|2024-11-20 09:09:10|442.76|440.86|442.75|440.85|442.76|440.86|442.75|440.85|4
1732093760000|2024-11-20 09:09:20|442.74|440.84|442.77|440.87|442.77|440.87|442.74|440.84|4
1732093770000|2024-11-20 09:09:30|442.78|440.88|442.86|440.96|442.86|440.96|442.78|440.88|5
1732093780000|2024-11-20 09:09:40|442.87|440.97|443.02|441.12|443.09|441.19|442.87|440.97|10
1732093790000|2024-11-20 09:09:50|442.99|441.09|442.99|441.09|442.99|441.09|442.99|441.09|1
1732093800000|2024-11-20 09:10:00|442.93|441.03|442.9|441|442.93|441.03|442.87|440.97|7
1732093810000|2024-11-20 09:10:10|442.91|441.01|443.22|441.32|443.22|441.32|442.91|441.01|18
1732093820000|2024-11-20 09:10:20|443.23|441.33|443.19|441.29|443.23|441.33|443.16|441.26|8
1732093830000|2024-11-20 09:10:30|443.15|441.25|443.34|441.44|443.34|441.44|443.15|441.25|10
1732093840000|2024-11-20 09:10:40|443.35|441.45|443.45|441.55|443.45|441.55|443.35|441.45|9
1732093850000|2024-11-20 09:10:50|443.46|441.56|443.63|441.73|443.63|441.73|443.46|441.56|6
1732093860000|2024-11-20 09:11:00|443.62|441.72|443.62|441.72|443.62|441.72|443.62|441.72|1
1732093870000|2024-11-20 09:11:10|443.58|441.68|443.54|441.64|443.58|441.68|443.53|441.63|5
1732093880000|2024-11-20 09:11:20|443.53|441.63|443.71|441.81|443.71|441.81|443.53|441.63|9
1732093890000|2024-11-20 09:11:30|443.72|441.82|443.69|441.79|443.73|441.83|443.69|441.79|4
1732093900000|2024-11-20 09:11:40|443.7|441.8|443.88|441.98|443.89|441.99|443.7|441.8|7
1732093910000|2024-11-20 09:11:50|443.89|441.99|443.87|441.97|443.91|442.01|443.87|441.97|6
1732093920000|2024-11-20 09:12:00|443.86|441.96|443.9|442|443.9|442|443.86|441.96|8
1732093930000|2024-11-20 09:12:10|443.91|442.01|443.88|441.98|443.93|442.03|443.88|441.98|4
1732093940000|2024-11-20 09:12:20|443.89|441.99|443.86|441.96|443.9|442|443.86|441.96|4
1732093950000|2024-11-20 09:12:30|443.87|441.97|443.86|441.96|443.87|441.97|443.84|441.94|8
1732093960000|2024-11-20 09:12:40|443.78|441.88|443.95|442.05|443.97|442.07|443.78|441.88|6
1732093970000|2024-11-20 09:12:50|443.96|442.06|444.02|442.12|444.02|442.12|443.96|442.06|7
1732093980000|2024-11-20 09:13:00|444.03|442.13|444.3|442.4|444.3|442.4|444.03|442.13|13
1732093990000|2024-11-20 09:13:10|444.31|442.41|444.36|442.46|444.36|442.46|444.31|442.41|6
1732094000000|2024-11-20 09:13:20|444.37|442.47|444.47|442.57|444.47|442.57|444.37|442.47|11
1732094010000|2024-11-20 09:13:30|444.43|442.53|444.45|442.55|444.45|442.55|444.43|442.53|3
1732094030000|2024-11-20 09:13:50|444.52|442.62|444.53|442.63|444.54|442.64|444.52|442.62|4
1732094040000|2024-11-20 09:14:00|444.52|442.62|444.52|442.62|444.54|442.64|444.52|442.62|3
1732094050000|2024-11-20 09:14:10|444.53|442.63|444.67|442.77|444.67|442.77|444.53|442.63|7
1732094060000|2024-11-20 09:14:20|444.68|442.78|444.7|442.8|444.7|442.8|444.68|442.78|3
1732094070000|2024-11-20 09:14:30|444.71|442.81|444.73|442.83|444.73|442.83|444.65|442.75|8
1732094080000|2024-11-20 09:14:40|444.74|442.84|444.83|442.93|444.83|442.93|444.74|442.84|8
1732094090000|2024-11-20 09:14:50|444.7|442.8|444.73|442.83|444.79|442.89|444.7|442.8|5
1732094100000|2024-11-20 09:15:00|444.74|442.84|444.76|442.86|444.76|442.86|444.73|442.83|6
1732094110000|2024-11-20 09:15:10|444.77|442.87|444.75|442.85|444.78|442.88|444.74|442.84|4
1732094120000|2024-11-20 09:15:20|444.71|442.81|444.69|442.79|444.71|442.81|444.67|442.77|6
1732094130000|2024-11-20 09:15:30|444.7|442.8|444.73|442.83|444.73|442.83|444.7|442.8|7
1732094140000|2024-11-20 09:15:40|444.75|442.85|444.98|443.08|444.98|443.08|444.75|442.85|5
1732094150000|2024-11-20 09:15:50|444.99|443.09|445.03|443.13|445.03|443.13|444.99|443.09|5
1732094160000|2024-11-20 09:16:00|445.04|443.14|445.07|443.17|445.07|443.17|445.04|443.14|4
1732094170000|2024-11-20 09:16:10|445.08|443.18|445.04|443.14|445.08|443.18|445.04|443.14|2
1732094180000|2024-11-20 09:16:20|445.05|443.15|444.98|443.08|445.06|443.16|444.97|443.07|10
1732094190000|2024-11-20 09:16:30|444.99|443.09|445.01|443.11|445.01|443.11|444.99|443.09|5
1732094200000|2024-11-20 09:16:40|445.02|443.12|444.99|443.09|445.02|443.12|444.98|443.08|3
1732094210000|2024-11-20 09:16:50|444.98|443.08|444.72|442.82|444.98|443.08|444.72|442.82|11
1732094220000|2024-11-20 09:17:00|444.71|442.81|444.56|442.66|444.71|442.81|444.56|442.66|7
1732094230000|2024-11-20 09:17:10|444.16|442.26|443.77|441.87|444.16|442.26|443.74|441.84|12
1732094240000|2024-11-20 09:17:20|443.78|441.88|444.05|442.15|444.06|442.16|443.78|441.88|16
1732094250000|2024-11-20 09:17:30|444.06|442.16|444.37|442.47|444.37|442.47|444.06|442.16|16
1732094260000|2024-11-20 09:17:40|444.38|442.48|444.41|442.51|444.41|442.51|444.38|442.48|4
1732094270000|2024-11-20 09:17:50|444.42|442.52|444.55|442.65|444.55|442.65|444.42|442.52|3
1732094280000|2024-11-20 09:18:00|444.56|442.66|444.58|442.68|444.58|442.68|444.56|442.66|3
1732094290000|2024-11-20 09:18:10|444.57|442.67|444.77|442.87|444.78|442.88|444.56|442.66|10
1732094300000|2024-11-20 09:18:20|444.78|442.88|444.89|442.99|444.89|442.99|444.78|442.88|13
1732094310000|2024-11-20 09:18:30|444.9|443|444.79|442.89|444.9|443|444.79|442.89|5
1732094320000|2024-11-20 09:18:40|444.78|442.88|444.76|442.86|444.8|442.9|444.74|442.84|9
1732094330000|2024-11-20 09:18:50|444.75|442.85|444.66|442.76|444.75|442.85|444.66|442.76|8
1732094340000|2024-11-20 09:19:00|444.67|442.77|444.83|442.93|444.83|442.93|444.67|442.77|11
1732094350000|2024-11-20 09:19:10|444.84|442.94|444.91|443.01|444.91|443.01|444.84|442.94|10
1732094360000|2024-11-20 09:19:20|444.92|443.02|444.95|443.05|444.95|443.05|444.92|443.02|4
1732094370000|2024-11-20 09:19:30|444.93|443.03|445.14|443.24|445.14|443.24|444.93|443.03|10
1732094380000|2024-11-20 09:19:40|445.19|443.29|445.25|443.35|445.26|443.36|445.19|443.29|8
1732094390000|2024-11-20 09:19:50|445.26|443.36|445.29|443.39|445.29|443.39|445.26|443.36|4
1732094400000|2024-11-20 09:20:00|445.3|443.4|445.59|443.69|445.61|443.71|445.3|443.4|6
1732094410000|2024-11-20 09:20:10|445.6|443.7|445.62|443.72|445.62|443.72|445.58|443.68|13
1732094420000|2024-11-20 09:20:20|445.63|443.73|445.67|443.77|445.67|443.77|445.63|443.73|5
1732094430000|2024-11-20 09:20:30|445.71|443.81|445.71|443.81|445.73|443.83|445.68|443.78|7
1732094440000|2024-11-20 09:20:40|445.72|443.82|445.92|444.02|445.92|444.02|445.72|443.82|12
1732094450000|2024-11-20 09:20:50|445.93|444.03|446.11|444.21|446.13|444.23|445.93|444.03|11
1732094470000|2024-11-20 09:21:10|446.12|444.22|446.2|444.3|446.21|444.31|446.12|444.22|6
1732094480000|2024-11-20 09:21:20|446.24|444.34|446.22|444.32|446.24|444.34|446.22|444.32|3
1732094490000|2024-11-20 09:21:30|446.21|444.31|446.19|444.29|446.21|444.31|446.19|444.29|3
1732094500000|2024-11-20 09:21:40|446.18|444.28|446.37|444.47|446.37|444.47|446.18|444.28|6
1732094510000|2024-11-20 09:21:50|446.35|444.45|446.36|444.46|446.36|444.46|446.35|444.45|6
1732094520000|2024-11-20 09:22:00|446.31|444.41|446.2|444.3|446.31|444.41|446.2|444.3|5
1732094530000|2024-11-20 09:22:10|446.21|444.31|446.29|444.39|446.29|444.39|446.15|444.25|9
1732094540000|2024-11-20 09:22:20|446.27|444.37|446.26|444.36|446.28|444.38|446.26|444.36|6
1732094550000|2024-11-20 09:22:30|446.22|444.32|446.22|444.32|446.22|444.32|446.22|444.32|1
1732094560000|2024-11-20 09:22:40|446.1|444.2|446.1|444.2|446.14|444.24|446.1|444.2|7
1732094570000|2024-11-20 09:22:50|446.11|444.21|445.86|443.96|446.11|444.21|445.86|443.96|11
1732094580000|2024-11-20 09:23:00|445.87|443.97|445.87|443.97|445.87|443.97|445.86|443.96|3
1732094600000|2024-11-20 09:23:20|445.88|443.98|445.89|443.99|445.89|443.99|445.88|443.98|2
1732094610000|2024-11-20 09:23:30|445.88|443.98|445.79|443.89|445.89|443.99|445.79|443.89|7
1732094620000|2024-11-20 09:23:40|445.78|443.88|445.62|443.72|445.78|443.88|445.62|443.72|5
1732094630000|2024-11-20 09:23:50|445.61|443.71|445.49|443.59|445.63|443.73|445.49|443.59|8
1732094640000|2024-11-20 09:24:00|445.48|443.58|445.43|443.53|445.48|443.58|445.43|443.53|4
1732094650000|2024-11-20 09:24:10|445.42|443.52|444.96|443.06|445.42|443.52|444.96|443.06|14
1732094660000|2024-11-20 09:24:20|444.95|443.05|444.82|442.92|444.96|443.06|444.8|442.9|16
1732094670000|2024-11-20 09:24:30|444.72|442.82|444.75|442.85|444.75|442.85|444.72|442.82|10
1732094680000|2024-11-20 09:24:40|444.74|442.84|444.63|442.73|444.74|442.84|444.56|442.66|6
1732094690000|2024-11-20 09:24:50|444.55|442.65|444.21|442.31|444.55|442.65|444.1|442.2|21
1732094700000|2024-11-20 09:25:00|444.2|442.3|444.21|442.31|444.21|442.31|444.2|442.3|6
1732094710000|2024-11-20 09:25:10|444.19|442.29|444.35|442.45|444.35|442.45|444.19|442.29|10
1732094720000|2024-11-20 09:25:20|444.4|442.5|444.51|442.61|444.51|442.61|444.4|442.5|11
1732094730000|2024-11-20 09:25:30|444.52|442.62|444.63|442.73|444.63|442.73|444.52|442.62|14
1732094740000|2024-11-20 09:25:40|444.64|442.74|444.52|442.62|444.7|442.8|444.49|442.59|13
1732094750000|2024-11-20 09:25:50|444.53|442.63|444.57|442.67|444.59|442.69|444.51|442.61|12
1732094760000|2024-11-20 09:26:00|444.54|442.64|444.64|442.74|444.64|442.74|444.47|442.57|16
1732094770000|2024-11-20 09:26:10|444.65|442.75|444.6|442.7|444.7|442.8|444.54|442.64|15
1732094780000|2024-11-20 09:26:20|444.61|442.71|444.67|442.77|444.75|442.85|444.61|442.71|18
1732094790000|2024-11-20 09:26:30|444.68|442.78|444.76|442.86|444.76|442.86|444.68|442.78|9
1732094800000|2024-11-20 09:26:40|444.77|442.87|444.47|442.57|444.77|442.87|444.46|442.56|15
1732094810000|2024-11-20 09:26:50|444.46|442.56|444.47|442.57|444.5|442.6|444.46|442.56|10
1732094820000|2024-11-20 09:27:00|444.48|442.58|444.45|442.55|444.49|442.59|444.45|442.55|5
1732094830000|2024-11-20 09:27:10|444.44|442.54|444.34|442.44|444.44|442.54|444.34|442.44|5
1732094840000|2024-11-20 09:27:20|444.33|442.43|444.22|442.32|444.33|442.43|444.21|442.31|6
1732094850000|2024-11-20 09:27:30|444.35|442.45|444.41|442.51|444.41|442.51|444.35|442.45|12
1732094860000|2024-11-20 09:27:40|444.42|442.52|444.67|442.77|444.67|442.77|444.42|442.52|12
1732094870000|2024-11-20 09:27:50|444.68|442.78|444.68|442.78|444.68|442.78|444.68|442.78|1
1732094880000|2024-11-20 09:28:00|444.7|442.8|444.64|442.74|444.74|442.84|444.62|442.72|9
1732094890000|2024-11-20 09:28:10|444.63|442.73|444.51|442.61|444.63|442.73|444.49|442.59|12
1732094900000|2024-11-20 09:28:20|444.5|442.6|444.51|442.61|444.52|442.62|444.5|442.6|4
1732094910000|2024-11-20 09:28:30|444.5|442.6|444.38|442.48|444.5|442.6|444.38|442.48|6
1732094920000|2024-11-20 09:28:40|444.37|442.47|444.57|442.67|444.57|442.67|444.37|442.47|5
1732094930000|2024-11-20 09:28:50|444.56|442.66|444.35|442.45|444.56|442.66|444.35|442.45|9
1732094940000|2024-11-20 09:29:00|444.34|442.44|444.34|442.44|444.35|442.45|444.34|442.44|3
1732094950000|2024-11-20 09:29:10|444.33|442.43|444.16|442.26|444.33|442.43|444.16|442.26|4
1732094960000|2024-11-20 09:29:20|444.14|442.24|444.16|442.26|444.16|442.26|444.14|442.24|2
1732094970000|2024-11-20 09:29:30|444.17|442.27|444.05|442.15|444.17|442.27|444.04|442.14|3
1732094980000|2024-11-20 09:29:40|444.04|442.14|444|442.1|444.04|442.14|444|442.1|7
1732094990000|2024-11-20 09:29:50|443.85|441.95|443.86|441.96|443.89|441.99|443.85|441.95|5
1732095000000|2024-11-20 09:30:00|443.87|441.97|443.86|441.96|443.87|441.97|443.86|441.96|2
1732095010000|2024-11-20 09:30:10|443.87|441.97|443.74|441.84|443.87|441.97|443.74|441.84|3
1732095020000|2024-11-20 09:30:20|443.73|441.83|443.7|441.8|443.73|441.83|443.7|441.8|4
1732095030000|2024-11-20 09:30:30|443.69|441.79|443.8|441.9|444.06|442.16|443.69|441.79|8
1732095040000|2024-11-20 09:30:40|443.81|441.91|443.81|441.91|443.81|441.91|443.8|441.9|3
1732095050000|2024-11-20 09:30:50|443.8|441.9|443.82|441.92|443.82|441.92|443.8|441.9|3
1732095060000|2024-11-20 09:31:00|443.83|441.93|443.76|441.86|443.84|441.94|443.76|441.86|4
1732095070000|2024-11-20 09:31:10|443.77|441.87|443.67|441.77|443.78|441.88|443.56|441.66|5
1732095080000|2024-11-20 09:31:20|443.68|441.78|443.66|441.76|443.69|441.79|443.66|441.76|5
1732095090000|2024-11-20 09:31:30|443.65|441.75|443.64|441.74|443.65|441.75|443.63|441.73|4
1732095100000|2024-11-20 09:31:40|443.63|441.73|443.56|441.66|443.63|441.73|443.55|441.65|4
1732095110000|2024-11-20 09:31:50|443.55|441.65|443.41|441.51|443.55|441.65|443.41|441.51|6
1732095120000|2024-11-20 09:32:00|443.42|441.52|443.73|441.83|443.74|441.84|443.42|441.52|14
1732095130000|2024-11-20 09:32:10|443.74|441.84|443.97|442.07|443.99|442.09|443.74|441.84|17
1732095140000|2024-11-20 09:32:20|443.96|442.06|443.8|441.9|443.97|442.07|443.8|441.9|6
1732095150000|2024-11-20 09:32:30|443.79|441.89|443.78|441.88|443.79|441.89|443.78|441.88|2
1732095160000|2024-11-20 09:32:40|443.77|441.87|443.66|441.76|443.78|441.88|443.66|441.76|4
1732095180000|2024-11-20 09:33:00|443.65|441.75|443.67|441.77|443.81|441.91|443.65|441.75|6
1732095190000|2024-11-20 09:33:10|443.68|441.78|443.69|441.79|443.69|441.79|443.68|441.78|2
1732095210000|2024-11-20 09:33:30|443.68|441.78|443.46|441.56|443.68|441.78|443.46|441.56|9
1732095220000|2024-11-20 09:33:40|443.45|441.55|443.44|441.54|443.45|441.55|443.43|441.53|4
1732095230000|2024-11-20 09:33:50|443.43|441.53|443.33|441.43|443.44|441.54|443.33|441.43|5
1732095240000|2024-11-20 09:34:00|443.32|441.42|443.32|441.42|443.32|441.42|443.32|441.42|1
1732095250000|2024-11-20 09:34:10|443.28|441.38|443.17|441.27|443.28|441.38|443.15|441.25|8
1732095260000|2024-11-20 09:34:20|443.11|441.21|443.07|441.17|443.11|441.21|442.99|441.09|11
1732095270000|2024-11-20 09:34:30|443.06|441.16|442.89|440.99|443.07|441.17|442.89|440.99|8
1732095280000|2024-11-20 09:34:40|442.88|440.98|442.89|440.99|442.89|440.99|442.88|440.98|2
1732095290000|2024-11-20 09:34:50|442.9|441|442.83|440.93|442.9|441|442.83|440.93|6
1732095300000|2024-11-20 09:35:00|442.82|440.92|442.76|440.86|442.82|440.92|442.76|440.86|4
1732095310000|2024-11-20 09:35:10|442.77|440.87|443.25|441.35|443.25|441.35|442.77|440.87|13
1732095320000|2024-11-20 09:35:20|443.23|441.33|443.33|441.43|443.38|441.48|443.23|441.33|17
1732095330000|2024-11-20 09:35:30|443.35|441.45|443.38|441.48|443.38|441.48|443.35|441.45|4
1732095340000|2024-11-20 09:35:40|443.37|441.47|443.25|441.35|443.37|441.47|443.25|441.35|4
1732095350000|2024-11-20 09:35:50|443.24|441.34|443.32|441.42|443.32|441.42|443.24|441.34|7
1732095360000|2024-11-20 09:36:00|443.33|441.43|443.44|441.54|443.44|441.54|443.33|441.43|8
1732095370000|2024-11-20 09:36:10|443.45|441.55|443.47|441.57|443.48|441.58|443.45|441.55|5
1732095380000|2024-11-20 09:36:20|443.48|441.58|443.42|441.52|443.5|441.6|443.41|441.51|8
1732095390000|2024-11-20 09:36:30|443.43|441.53|443.46|441.56|443.46|441.56|443.43|441.53|4
1732095400000|2024-11-20 09:36:40|443.47|441.57|443.27|441.37|443.47|441.57|443.27|441.37|5
1732095410000|2024-11-20 09:36:50|443.26|441.36|443.28|441.38|443.28|441.38|443.26|441.36|3
1732095420000|2024-11-20 09:37:00|443.2|441.3|443.21|441.31|443.21|441.31|443.18|441.28|8
1732095430000|2024-11-20 09:37:10|443.22|441.32|443.35|441.45|443.35|441.45|443.22|441.32|6
1732095440000|2024-11-20 09:37:20|443.36|441.46|443.77|441.87|443.79|441.89|443.36|441.46|15
1732095450000|2024-11-20 09:37:30|443.8|441.9|443.88|441.98|443.88|441.98|443.78|441.88|12
1732095460000|2024-11-20 09:37:40|443.87|441.97|443.71|441.81|443.89|441.99|443.71|441.81|8
1732095470000|2024-11-20 09:37:50|443.7|441.8|443.7|441.8|443.71|441.81|443.69|441.79|7
1732095480000|2024-11-20 09:38:00|443.71|441.81|443.69|441.79|443.72|441.82|443.66|441.76|6
1732095490000|2024-11-20 09:38:10|443.7|441.8|443.89|441.99|443.89|441.99|443.7|441.8|11
1732095500000|2024-11-20 09:38:20|443.87|441.97|443.75|441.85|443.87|441.97|443.69|441.79|13
1732095510000|2024-11-20 09:38:30|443.74|441.84|443.63|441.73|443.74|441.84|443.63|441.73|7
1732095520000|2024-11-20 09:38:40|443.64|441.74|443.65|441.75|443.65|441.75|443.61|441.71|11
1732095530000|2024-11-20 09:38:50|443.66|441.76|443.62|441.72|443.67|441.77|443.55|441.65|14
1732095540000|2024-11-20 09:39:00|443.63|441.73|443.57|441.67|443.65|441.75|443.55|441.65|14
1732095550000|2024-11-20 09:39:10|443.56|441.66|443.65|441.75|443.72|441.82|443.56|441.66|16
1732095560000|2024-11-20 09:39:20|443.58|441.68|443.62|441.72|443.62|441.72|443.58|441.68|7
1732095570000|2024-11-20 09:39:30|443.61|441.71|443.4|441.5|443.61|441.71|443.32|441.42|9
1732095580000|2024-11-20 09:39:40|443.41|441.51|443.63|441.73|443.63|441.73|443.41|441.51|11
1732095590000|2024-11-20 09:39:50|443.64|441.74|443.64|441.74|443.68|441.78|443.64|441.74|7
1732095600000|2024-11-20 09:40:00|443.59|441.69|443.51|441.61|443.59|441.69|443.45|441.55|16
1732095610000|2024-11-20 09:40:10|443.52|441.62|443.65|441.75|443.66|441.76|443.52|441.62|11
1732095620000|2024-11-20 09:40:20|443.64|441.74|443.98|442.08|443.98|442.08|443.64|441.74|15
1732095630000|2024-11-20 09:40:30|443.99|442.09|444.02|442.12|444.05|442.15|443.99|442.09|13
1732095640000|2024-11-20 09:40:40|444.01|442.11|443.91|442.01|444.02|442.12|443.78|441.88|19
1732095650000|2024-11-20 09:40:50|443.92|442.02|444.09|442.19|444.09|442.19|443.92|442.02|13
1732095660000|2024-11-20 09:41:00|444.1|442.2|444.23|442.33|444.23|442.33|444.1|442.2|11
1732095670000|2024-11-20 09:41:10|444.21|442.31|444.38|442.48|444.44|442.54|444.17|442.27|16
1732095680000|2024-11-20 09:41:20|444.37|442.47|444.17|442.27|444.38|442.48|444.17|442.27|8
1732095690000|2024-11-20 09:41:30|444.09|442.19|444.06|442.16|444.1|442.2|444.06|442.16|12
1732095700000|2024-11-20 09:41:40|443.88|441.98|443.84|441.94|443.89|441.99|443.83|441.93|9
1732095710000|2024-11-20 09:41:50|443.66|441.76|443.79|441.89|443.79|441.89|443.66|441.76|11
1732095720000|2024-11-20 09:42:00|443.72|441.82|443.69|441.79|443.74|441.84|443.68|441.78|6
1732095730000|2024-11-20 09:42:10|443.67|441.77|443.81|441.91|443.82|441.92|443.67|441.77|4
1732095740000|2024-11-20 09:42:20|443.82|441.92|444.15|442.25|444.21|442.31|443.82|441.92|18
1732095750000|2024-11-20 09:42:30|444.14|442.24|443.94|442.04|444.14|442.24|443.93|442.03|10
1732095760000|2024-11-20 09:42:40|443.93|442.03|443.81|441.91|443.93|442.03|443.81|441.91|7
1732095770000|2024-11-20 09:42:50|443.8|441.9|443.76|441.86|443.8|441.9|443.76|441.86|5
1732095780000|2024-11-20 09:43:00|443.75|441.85|443.71|441.81|443.77|441.87|443.71|441.81|7
1732095790000|2024-11-20 09:43:10|443.72|441.82|443.62|441.72|443.72|441.82|443.54|441.64|9
1732095800000|2024-11-20 09:43:20|443.63|441.73|443.73|441.83|443.73|441.83|443.63|441.73|6
1732095810000|2024-11-20 09:43:30|443.74|441.84|443.9|442|443.91|442.01|443.74|441.84|14
1732095820000|2024-11-20 09:43:40|443.91|442.01|444.52|442.62|444.52|442.62|443.91|442.01|26
1732095830000|2024-11-20 09:43:50|444.53|442.63|444.66|442.76|444.74|442.84|444.51|442.61|15
1732095840000|2024-11-20 09:44:00|444.65|442.75|444.19|442.29|444.65|442.75|444.18|442.28|20
1732095850000|2024-11-20 09:44:10|444.2|442.3|444.27|442.37|444.27|442.37|444.2|442.3|6
1732095860000|2024-11-20 09:44:20|444.28|442.38|444.52|442.62|444.54|442.64|444.26|442.36|13
1732095870000|2024-11-20 09:44:30|444.53|442.63|444.51|442.61|444.57|442.67|444.51|442.61|15
1732095880000|2024-11-20 09:44:40|444.5|442.6|444.28|442.38|444.5|442.6|444.28|442.38|12
1732095890000|2024-11-20 09:44:50|444.14|442.24|444.39|442.49|444.39|442.49|444.14|442.24|10
1732095900000|2024-11-20 09:45:00|444.4|442.5|444.6|442.7|444.6|442.7|444.4|442.5|9
1732095910000|2024-11-20 09:45:10|444.64|442.74|444.68|442.78|444.68|442.78|444.62|442.72|8
1732095920000|2024-11-20 09:45:20|444.73|442.83|444.86|442.96|444.86|442.96|444.72|442.82|13
1732095930000|2024-11-20 09:45:30|444.68|442.78|444.74|442.84|444.74|442.84|444.68|442.78|7
1732095940000|2024-11-20 09:45:40|444.75|442.85|444.7|442.8|444.8|442.9|444.65|442.75|11
1732095950000|2024-11-20 09:45:50|444.71|442.81|444.71|442.81|444.73|442.83|444.7|442.8|7
1732095960000|2024-11-20 09:46:00|444.8|442.9|444.93|443.03|444.93|443.03|444.77|442.87|9
1732095970000|2024-11-20 09:46:10|444.91|443.01|444.77|442.87|444.91|443.01|444.76|442.86|14
1732095980000|2024-11-20 09:46:20|444.76|442.86|444.63|442.73|444.76|442.86|444.63|442.73|14
1732095990000|2024-11-20 09:46:30|444.64|442.74|444.58|442.68|444.64|442.74|444.57|442.67|10
1732096000000|2024-11-20 09:46:40|444.57|442.67|444.56|442.66|444.57|442.67|444.54|442.64|8
1732096010000|2024-11-20 09:46:50|444.55|442.65|444.4|442.5|444.55|442.65|444.4|442.5|10
1732096020000|2024-11-20 09:47:00|444.41|442.51|444.51|442.61|444.51|442.61|444.4|442.5|8
1732096030000|2024-11-20 09:47:10|444.5|442.6|444.64|442.74|444.64|442.74|444.5|442.6|7
1732096040000|2024-11-20 09:47:20|444.65|442.75|444.41|442.51|444.65|442.75|444.32|442.42|14
1732096050000|2024-11-20 09:47:30|444.4|442.5|444.49|442.59|444.5|442.6|444.4|442.5|16
1732096060000|2024-11-20 09:47:40|444.48|442.58|444.39|442.49|444.48|442.58|444.37|442.47|14
1732096070000|2024-11-20 09:47:50|444.4|442.5|444.48|442.58|444.57|442.67|444.4|442.5|14
1732096080000|2024-11-20 09:48:00|444.47|442.57|444.38|442.48|444.47|442.57|444.38|442.48|11
1732096090000|2024-11-20 09:48:10|444.37|442.47|444.27|442.37|444.43|442.53|444.27|442.37|9
1732096100000|2024-11-20 09:48:20|444.28|442.38|444.45|442.55|444.45|442.55|444.28|442.38|14
1732096110000|2024-11-20 09:48:30|444.44|442.54|444.47|442.57|444.47|442.57|444.42|442.52|5
1732096120000|2024-11-20 09:48:40|444.48|442.58|444.64|442.74|444.66|442.76|444.48|442.58|11
1732096130000|2024-11-20 09:48:50|444.63|442.73|444.68|442.78|444.68|442.78|444.58|442.68|12
1732096140000|2024-11-20 09:49:00|444.65|442.75|444.53|442.63|444.65|442.75|444.5|442.6|16
1732096150000|2024-11-20 09:49:10|444.54|442.64|444.49|442.59|444.56|442.66|444.49|442.59|10
1732096160000|2024-11-20 09:49:20|444.48|442.58|444.53|442.63|444.62|442.72|444.44|442.54|18
1732096170000|2024-11-20 09:49:30|444.52|442.62|444.36|442.46|444.53|442.63|444.35|442.45|17
1732096180000|2024-11-20 09:49:40|444.37|442.47|444.31|442.41|444.6|442.7|444.31|442.41|21
1732096190000|2024-11-20 09:49:50|444.29|442.39|444.27|442.37|444.32|442.42|444.27|442.37|11
1732096200000|2024-11-20 09:50:00|444.28|442.38|444.52|442.62|444.53|442.63|444.28|442.38|17
1732096210000|2024-11-20 09:50:10|444.53|442.63|444.7|442.8|444.73|442.83|444.52|442.62|12
1732096220000|2024-11-20 09:50:20|444.71|442.81|444.67|442.77|444.72|442.82|444.5|442.6|17
1732096230000|2024-11-20 09:50:30|444.66|442.76|444.56|442.66|444.66|442.76|444.49|442.59|7
1732096240000|2024-11-20 09:50:40|444.49|442.59|444.74|442.84|444.75|442.85|444.45|442.55|17
1732096250000|2024-11-20 09:50:50|444.75|442.85|444.89|442.99|444.9|443|444.74|442.84|15
1732096260000|2024-11-20 09:51:00|444.66|442.76|444.77|442.87|444.78|442.88|444.66|442.76|17
1732096270000|2024-11-20 09:51:10|444.74|442.84|444.76|442.86|444.81|442.91|444.53|442.63|20
1732096280000|2024-11-20 09:51:20|444.75|442.85|444.92|443.02|444.92|443.02|444.74|442.84|15
1732096290000|2024-11-20 09:51:30|444.91|443.01|444.69|442.79|444.91|443.01|444.69|442.79|16
1732096300000|2024-11-20 09:51:40|444.68|442.78|444.68|442.78|444.68|442.78|444.67|442.77|3
1732096310000|2024-11-20 09:51:50|444.67|442.77|444.74|442.84|444.74|442.84|444.66|442.76|8
1732096320000|2024-11-20 09:52:00|444.56|442.66|444.53|442.63|444.62|442.72|444.53|442.63|10
1732096330000|2024-11-20 09:52:10|444.52|442.62|444.6|442.7|444.64|442.74|444.51|442.61|8
1732096340000|2024-11-20 09:52:20|444.54|442.64|444.43|442.53|444.54|442.64|444.42|442.52|15
1732096350000|2024-11-20 09:52:30|444.42|442.52|444.35|442.45|444.46|442.56|444.35|442.45|10
1732096360000|2024-11-20 09:52:40|444.44|442.54|444.15|442.25|444.44|442.54|444.14|442.24|13
1732096370000|2024-11-20 09:52:50|444.16|442.26|444.19|442.29|444.19|442.29|444.16|442.26|4
1732096380000|2024-11-20 09:53:00|444.23|442.33|444.51|442.61|444.51|442.61|444.23|442.33|14
1732096390000|2024-11-20 09:53:10|444.5|442.6|444.39|442.49|444.5|442.6|444.39|442.49|8
1732096400000|2024-11-20 09:53:20|444.38|442.48|444.38|442.48|444.39|442.49|444.38|442.48|3
1732096410000|2024-11-20 09:53:30|444.37|442.47|444.31|442.41|444.42|442.52|444.3|442.4|5
1732096420000|2024-11-20 09:53:40|444.3|442.4|444.12|442.22|444.3|442.4|444.12|442.22|11
1732096430000|2024-11-20 09:53:50|444.11|442.21|444.02|442.12|444.11|442.21|443.99|442.09|7
1732096440000|2024-11-20 09:54:00|444.03|442.13|443.98|442.08|444.13|442.23|443.98|442.08|11
1732096450000|2024-11-20 09:54:10|443.97|442.07|443.86|441.96|443.97|442.07|443.8|441.9|5
1732096460000|2024-11-20 09:54:20|443.85|441.95|443.78|441.88|443.85|441.95|443.78|441.88|5
1732096470000|2024-11-20 09:54:30|443.77|441.87|443.64|441.74|443.77|441.87|443.59|441.69|5
1732096480000|2024-11-20 09:54:40|443.58|441.68|443.38|441.48|443.64|441.74|443.38|441.48|10
1732096490000|2024-11-20 09:54:50|443.39|441.49|443.38|441.48|443.39|441.49|443.38|441.48|2
1732096500000|2024-11-20 09:55:00|443.22|441.32|443.33|441.43|443.33|441.43|443.22|441.32|16
1732096510000|2024-11-20 09:55:10|443.34|441.44|443.43|441.53|443.43|441.53|443.33|441.43|4
1732096520000|2024-11-20 09:55:20|443.42|441.52|443.29|441.39|443.42|441.52|443.26|441.36|7
1732096530000|2024-11-20 09:55:30|443.3|441.4|443.31|441.41|443.32|441.42|443.3|441.4|4
1732096540000|2024-11-20 09:55:40|443.32|441.42|443.19|441.29|443.32|441.42|443.19|441.29|7
1732096550000|2024-11-20 09:55:50|443.21|441.31|443.15|441.25|443.21|441.31|443.15|441.25|6
1732096560000|2024-11-20 09:56:00|443.09|441.19|443.07|441.17|443.09|441.19|443.06|441.16|7
1732096570000|2024-11-20 09:56:10|443.08|441.18|443.02|441.12|443.09|441.19|443.02|441.12|8
1732096580000|2024-11-20 09:56:20|443.03|441.13|443.06|441.16|443.08|441.18|443.03|441.13|6
1732096590000|2024-11-20 09:56:30|443.05|441.15|443.22|441.32|443.23|441.33|443.05|441.15|8
1732096600000|2024-11-20 09:56:40|443.23|441.33|443.04|441.14|443.32|441.42|443.04|441.14|6
1732096610000|2024-11-20 09:56:50|443.03|441.13|442.91|441.01|443.03|441.13|442.89|440.99|8
1732096620000|2024-11-20 09:57:00|442.92|441.02|442.93|441.03|442.93|441.03|442.92|441.02|2
1732096630000|2024-11-20 09:57:10|442.94|441.04|443.08|441.18|443.1|441.2|442.94|441.04|10
1732096640000|2024-11-20 09:57:20|443.07|441.17|443.08|441.18|443.08|441.18|443.07|441.17|2
1732096650000|2024-11-20 09:57:30|443.09|441.19|443.27|441.37|443.27|441.37|443.09|441.19|8
1732096660000|2024-11-20 09:57:40|443.28|441.38|443.42|441.52|443.43|441.53|443.28|441.38|9
1732096670000|2024-11-20 09:57:50|443.43|441.53|443.42|441.52|443.43|441.53|443.4|441.5|4
1732096680000|2024-11-20 09:58:00|443.4|441.5|443.39|441.49|443.43|441.53|443.39|441.49|7
1732096690000|2024-11-20 09:58:10|443.38|441.48|443.36|441.46|443.38|441.48|443.35|441.45|5
1732096700000|2024-11-20 09:58:20|443.35|441.45|443.15|441.25|443.35|441.45|443.15|441.25|5
1732096710000|2024-11-20 09:58:30|443.16|441.26|443.24|441.34|443.3|441.4|443.16|441.26|9
1732096720000|2024-11-20 09:58:40|443.29|441.39|443.3|441.4|443.3|441.4|443.29|441.39|2
1732096730000|2024-11-20 09:58:50|443.31|441.41|443.33|441.43|443.33|441.43|443.3|441.4|6
1732096740000|2024-11-20 09:59:00|443.32|441.42|443.47|441.57|443.51|441.61|443.32|441.42|7
1732096750000|2024-11-20 09:59:10|443.48|441.58|443.58|441.68|443.63|441.73|443.48|441.58|4
1732096760000|2024-11-20 09:59:20|443.65|441.75|443.7|441.8|443.71|441.81|443.64|441.74|6
1732096770000|2024-11-20 09:59:30|443.71|441.81|443.81|441.91|443.81|441.91|443.71|441.81|7
1732096780000|2024-11-20 09:59:40|443.85|441.95|443.71|441.81|443.91|442.01|443.71|441.81|9
1732096790000|2024-11-20 09:59:50|443.72|441.82|443.65|441.75|443.72|441.82|443.65|441.75|7
1732096800000|2024-11-20 10:00:00|443.64|441.74|443.5|441.6|443.65|441.75|443.45|441.55|10
1732096810000|2024-11-20 10:00:10|443.51|441.61|443.54|441.64|443.54|441.64|443.51|441.61|4
1732096820000|2024-11-20 10:00:20|443.46|441.56|443.45|441.55|443.54|441.64|443.45|441.55|3
1732096830000|2024-11-20 10:00:30|443.44|441.54|443.4|441.5|443.44|441.54|443.38|441.48|4
1732096840000|2024-11-20 10:00:40|443.39|441.49|443.24|441.34|443.39|441.49|443.24|441.34|6
1732096850000|2024-11-20 10:00:50|443.23|441.33|443.22|441.32|443.23|441.33|443.22|441.32|4
1732096860000|2024-11-20 10:01:00|443.23|441.33|443.23|441.33|443.23|441.33|443.23|441.33|1
1732096870000|2024-11-20 10:01:10|443.37|441.47|443.38|441.48|443.38|441.48|443.3|441.4|3
1732096880000|2024-11-20 10:01:20|443.37|441.47|443.44|441.54|443.44|441.54|443.37|441.47|8
1732096890000|2024-11-20 10:01:30|443.45|441.55|443.63|441.73|443.66|441.76|443.45|441.55|14
1732096900000|2024-11-20 10:01:40|443.62|441.72|443.62|441.72|443.62|441.72|443.61|441.71|3
1732096910000|2024-11-20 10:01:50|443.63|441.73|443.63|441.73|443.64|441.74|443.63|441.73|3
1732096920000|2024-11-20 10:02:00|443.56|441.66|443.65|441.75|443.65|441.75|443.56|441.66|4
1732096930000|2024-11-20 10:02:10|443.71|441.81|443.65|441.75|443.79|441.89|443.65|441.75|11
1732096940000|2024-11-20 10:02:20|443.64|441.74|443.41|441.51|443.64|441.74|443.41|441.51|10
1732096950000|2024-11-20 10:02:30|443.4|441.5|442.93|441.03|443.4|441.5|442.92|441.02|17
1732096960000|2024-11-20 10:02:40|442.94|441.04|442.96|441.06|442.96|441.06|442.94|441.04|3
1732096970000|2024-11-20 10:02:50|442.97|441.07|443.02|441.12|443.02|441.12|442.97|441.07|6
1732096980000|2024-11-20 10:03:00|443.03|441.13|443.05|441.15|443.09|441.19|443.03|441.13|7
1732096990000|2024-11-20 10:03:10|443.06|441.16|443.13|441.23|443.15|441.25|443.04|441.14|10
1732097000000|2024-11-20 10:03:20|443.12|441.22|443.07|441.17|443.12|441.22|443.07|441.17|6
1732097010000|2024-11-20 10:03:30|443.06|441.16|443.57|441.67|443.57|441.67|443.06|441.16|15
1732097020000|2024-11-20 10:03:40|443.58|441.68|443.74|441.84|443.75|441.85|443.58|441.68|15
1732097030000|2024-11-20 10:03:50|443.81|441.91|443.79|441.89|443.82|441.92|443.79|441.89|5
1732097040000|2024-11-20 10:04:00|443.81|441.91|443.8|441.9|443.81|441.91|443.8|441.9|2
1732097050000|2024-11-20 10:04:10|443.74|441.84|443.71|441.81|443.74|441.84|443.71|441.81|4
1732097060000|2024-11-20 10:04:20|443.73|441.83|443.73|441.83|443.77|441.87|443.69|441.79|6
1732097070000|2024-11-20 10:04:30|443.72|441.82|443.76|441.86|443.77|441.87|443.72|441.82|3
1732097080000|2024-11-20 10:04:40|443.77|441.87|443.76|441.86|443.77|441.87|443.76|441.86|2
1732097100000|2024-11-20 10:05:00|443.77|441.87|443.96|442.06|443.96|442.06|443.77|441.87|8
1732097110000|2024-11-20 10:05:10|443.93|442.03|444.03|442.13|444.03|442.13|443.93|442.03|4
1732097120000|2024-11-20 10:05:20|444.04|442.14|444.23|442.33|444.23|442.33|444.04|442.14|10
1732097130000|2024-11-20 10:05:30|444.24|442.34|444.41|442.51|444.41|442.51|444.24|442.34|12
1732097140000|2024-11-20 10:05:40|444.43|442.53|444.55|442.65|444.56|442.66|444.43|442.53|11
1732097150000|2024-11-20 10:05:50|444.54|442.64|444.52|442.62|444.54|442.64|444.52|442.62|3
1732097160000|2024-11-20 10:06:00|444.51|442.61|444.39|442.49|444.51|442.61|444.39|442.49|9
1732097170000|2024-11-20 10:06:10|444.17|442.27|444.22|442.32|444.22|442.32|444.11|442.21|12
1732097180000|2024-11-20 10:06:20|444.23|442.33|444.52|442.62|444.52|442.62|444.23|442.33|10
1732097190000|2024-11-20 10:06:30|444.51|442.61|444.5|442.6|444.51|442.61|444.49|442.59|4
1732097200000|2024-11-20 10:06:40|444.51|442.61|444.57|442.67|444.57|442.67|444.49|442.59|6
1732097210000|2024-11-20 10:06:50|444.62|442.72|444.72|442.82|444.73|442.83|444.62|442.72|7
1732097220000|2024-11-20 10:07:00|444.7|442.8|444.6|442.7|444.71|442.81|444.6|442.7|15
1732097230000|2024-11-20 10:07:10|444.49|442.59|444.28|442.38|444.55|442.65|444.28|442.38|13
1732097240000|2024-11-20 10:07:20|444.27|442.37|444.23|442.33|444.28|442.38|444.23|442.33|7
1732097250000|2024-11-20 10:07:30|444.22|442.32|444.15|442.25|444.22|442.32|444.15|442.25|3
1732097260000|2024-11-20 10:07:40|444.14|442.24|444.13|442.23|444.14|442.24|444.13|442.23|2
1732097270000|2024-11-20 10:07:50|444.08|442.18|444.28|442.38|444.28|442.38|444.08|442.18|6
1732097280000|2024-11-20 10:08:00|444.27|442.37|444.27|442.37|444.27|442.37|444.27|442.37|1
1732097290000|2024-11-20 10:08:10|444.32|442.42|444.41|442.51|444.43|442.53|444.31|442.41|9
1732097300000|2024-11-20 10:08:20|444.42|442.52|444.53|442.63|444.53|442.63|444.42|442.52|7
1732097310000|2024-11-20 10:08:30|444.52|442.62|444.5|442.6|444.52|442.62|444.5|442.6|3
1732097320000|2024-11-20 10:08:40|444.51|442.61|444.62|442.72|444.63|442.73|444.51|442.61|11
1732097330000|2024-11-20 10:08:50|444.63|442.73|444.7|442.8|444.7|442.8|444.63|442.73|6
1732097340000|2024-11-20 10:09:00|444.69|442.79|444.69|442.79|444.69|442.79|444.69|442.79|1
1732097350000|2024-11-20 10:09:10|444.68|442.78|444.63|442.73|444.68|442.78|444.52|442.62|9
1732097360000|2024-11-20 10:09:20|444.64|442.74|444.87|442.97|444.88|442.98|444.64|442.74|11
1732097370000|2024-11-20 10:09:30|444.86|442.96|444.85|442.95|444.86|442.96|444.85|442.95|4
1732097380000|2024-11-20 10:09:40|444.86|442.96|444.85|442.95|444.89|442.99|444.85|442.95|9
1732097390000|2024-11-20 10:09:50|444.86|442.96|444.85|442.95|444.86|442.96|444.75|442.85|6
1732097400000|2024-11-20 10:10:00|444.84|442.94|444.72|442.82|444.86|442.96|444.72|442.82|11
1732097410000|2024-11-20 10:10:10|444.83|442.93|444.63|442.73|444.83|442.93|444.63|442.73|7
1732097420000|2024-11-20 10:10:20|444.62|442.72|444.46|442.56|444.62|442.72|444.46|442.56|8
1732097430000|2024-11-20 10:10:30|444.45|442.55|444.44|442.54|444.45|442.55|444.44|442.54|2
1732097440000|2024-11-20 10:10:40|444.43|442.53|444.31|442.41|444.43|442.53|444.31|442.41|6
1732097450000|2024-11-20 10:10:50|444.32|442.42|444.3|442.4|444.33|442.43|444.27|442.37|7
1732097460000|2024-11-20 10:11:00|444.31|442.41|444.42|442.52|444.42|442.52|444.31|442.41|6
1732097470000|2024-11-20 10:11:10|444.43|442.53|444.58|442.68|444.6|442.7|444.43|442.53|11
1732097480000|2024-11-20 10:11:20|444.59|442.69|444.58|442.68|444.59|442.69|444.57|442.67|3
1732097490000|2024-11-20 10:11:30|444.47|442.57|444.46|442.56|444.47|442.57|444.45|442.55|4
1732097500000|2024-11-20 10:11:40|444.48|442.58|444.52|442.62|444.52|442.62|444.47|442.57|8
1732097510000|2024-11-20 10:11:50|444.53|442.63|444.61|442.71|444.63|442.73|444.53|442.63|6
1732097520000|2024-11-20 10:12:00|444.6|442.7|444.6|442.7|444.6|442.7|444.6|442.7|1
1732097530000|2024-11-20 10:12:10|444.59|442.69|444.64|442.74|444.66|442.76|444.59|442.69|7
1732097540000|2024-11-20 10:12:20|444.63|442.73|444.37|442.47|444.63|442.73|444.37|442.47|11
1732097550000|2024-11-20 10:12:30|444.36|442.46|444.32|442.42|444.36|442.46|444.32|442.42|5
1732097560000|2024-11-20 10:12:40|444.31|442.41|444.28|442.38|444.31|442.41|444.25|442.35|4
1732097570000|2024-11-20 10:12:50|444.36|442.46|444.32|442.42|444.36|442.46|444.32|442.42|5
1732097580000|2024-11-20 10:13:00|444.31|442.41|444.32|442.42|444.33|442.43|444.31|442.41|4
1732097590000|2024-11-20 10:13:10|444.33|442.43|444.32|442.42|444.39|442.49|444.32|442.42|10
1732097600000|2024-11-20 10:13:20|444.4|442.5|444.36|442.46|444.41|442.51|444.36|442.46|7
1732097610000|2024-11-20 10:13:30|444.24|442.34|444.31|442.41|444.31|442.41|444.24|442.34|4
1732097620000|2024-11-20 10:13:40|444.29|442.39|444.29|442.39|444.29|442.39|444.29|442.39|1
1732097630000|2024-11-20 10:13:50|444.28|442.38|444.08|442.18|444.28|442.38|444.07|442.17|12
1732097640000|2024-11-20 10:14:00|444.07|442.17|443.9|442|444.07|442.17|443.9|442|7
1732097650000|2024-11-20 10:14:10|443.89|441.99|443.9|442|443.9|442|443.89|441.99|2
1732097660000|2024-11-20 10:14:20|443.89|441.99|443.92|442.02|443.92|442.02|443.89|441.99|4
1732097670000|2024-11-20 10:14:30|443.93|442.03|443.86|441.96|443.93|442.03|443.84|441.94|7
1732097680000|2024-11-20 10:14:40|443.95|442.05|443.83|441.93|443.95|442.05|443.83|441.93|5
1732097690000|2024-11-20 10:14:50|443.93|442.03|443.92|442.02|443.93|442.03|443.92|442.02|2
1732097700000|2024-11-20 10:15:00|443.93|442.03|443.87|441.97|443.94|442.04|443.86|441.96|7
1732097710000|2024-11-20 10:15:10|443.98|442.08|444.22|442.32|444.22|442.32|443.98|442.08|10
1732097720000|2024-11-20 10:15:20|444.26|442.36|444.24|442.34|444.26|442.36|444.22|442.32|4
1732097730000|2024-11-20 10:15:30|444.25|442.35|444.25|442.35|444.26|442.36|444.2|442.3|11
1732097740000|2024-11-20 10:15:40|444.24|442.34|444.33|442.43|444.33|442.43|444.24|442.34|4
1732097760000|2024-11-20 10:16:00|444.34|442.44|444.32|442.42|444.34|442.44|444.32|442.42|3
1732097770000|2024-11-20 10:16:10|444.36|442.46|444.41|442.51|444.41|442.51|444.34|442.44|5
1732097780000|2024-11-20 10:16:20|444.51|442.61|444.59|442.69|444.59|442.69|444.5|442.6|8
1732097790000|2024-11-20 10:16:30|444.6|442.7|444.8|442.9|444.81|442.91|444.6|442.7|10
1732097800000|2024-11-20 10:16:40|444.87|442.97|444.79|442.89|444.87|442.97|444.77|442.87|5
1732097810000|2024-11-20 10:16:50|444.78|442.88|444.84|442.94|444.84|442.94|444.78|442.88|3
1732097820000|2024-11-20 10:17:00|444.85|442.95|444.86|442.96|444.86|442.96|444.76|442.86|8
1732097830000|2024-11-20 10:17:10|444.87|442.97|444.92|443.02|444.94|443.04|444.86|442.96|7
1732097840000|2024-11-20 10:17:20|444.87|442.97|444.92|443.02|444.98|443.08|444.87|442.97|5
1732097850000|2024-11-20 10:17:30|444.91|443.01|444.98|443.08|444.99|443.09|444.91|443.01|7
1732097860000|2024-11-20 10:17:40|445.03|443.13|445.09|443.19|445.11|443.21|445.03|443.13|9
1732097870000|2024-11-20 10:17:50|445.1|443.2|445.11|443.21|445.11|443.21|445.1|443.2|2
1732097880000|2024-11-20 10:18:00|445.15|443.25|445.21|443.31|445.22|443.32|445.15|443.25|11
1732097890000|2024-11-20 10:18:10|445.27|443.37|445.27|443.37|445.27|443.37|445.27|443.37|1
1732097900000|2024-11-20 10:18:20|445.26|443.36|445.18|443.28|445.27|443.37|445.18|443.28|3
1732097910000|2024-11-20 10:18:30|445.17|443.27|445.14|443.24|445.17|443.27|445.14|443.24|4
1732097920000|2024-11-20 10:18:40|445.13|443.23|445.13|443.23|445.18|443.28|445.13|443.23|4
1732097930000|2024-11-20 10:18:50|445.12|443.22|445.16|443.26|445.24|443.34|445.12|443.22|6
1732097940000|2024-11-20 10:19:00|445.17|443.27|445.2|443.3|445.2|443.3|445.17|443.27|2
1732097950000|2024-11-20 10:19:10|445.21|443.31|445.15|443.25|445.21|443.31|445.11|443.21|6
1732097960000|2024-11-20 10:19:20|445.11|443.21|444.84|442.94|445.11|443.21|444.83|442.93|18
1732097970000|2024-11-20 10:19:30|444.83|442.93|444.9|443|444.91|443.01|444.72|442.82|7
1732097980000|2024-11-20 10:19:40|444.91|443.01|444.95|443.05|444.95|443.05|444.91|443.01|3
1732097990000|2024-11-20 10:19:50|444.96|443.06|445.06|443.16|445.06|443.16|444.96|443.06|7
1732098000000|2024-11-20 10:20:00|444.98|443.08|444.95|443.05|444.99|443.09|444.95|443.05|6
1732098010000|2024-11-20 10:20:10|444.94|443.04|444.62|442.72|444.94|443.04|444.61|442.71|13
1732098020000|2024-11-20 10:20:20|444.63|442.73|444.66|442.76|444.67|442.77|444.61|442.71|12
1732098030000|2024-11-20 10:20:30|444.65|442.75|444.58|442.68|444.65|442.75|444.58|442.68|4
1732098040000|2024-11-20 10:20:40|444.59|442.69|444.92|443.02|444.92|443.02|444.54|442.64|12
1732098050000|2024-11-20 10:20:50|444.88|442.98|444.87|442.97|444.91|443.01|444.85|442.95|6
1732098060000|2024-11-20 10:21:00|444.86|442.96|444.65|442.75|444.86|442.96|444.63|442.73|10
1732098070000|2024-11-20 10:21:10|444.64|442.74|444.61|442.71|444.65|442.75|444.61|442.71|10
1732098080000|2024-11-20 10:21:20|444.62|442.72|444.77|442.87|444.77|442.87|444.62|442.72|10
1732098090000|2024-11-20 10:21:30|444.78|442.88|444.92|443.02|444.92|443.02|444.75|442.85|14
1732098100000|2024-11-20 10:21:40|444.98|443.08|445.01|443.11|445.02|443.12|444.98|443.08|10
1732098110000|2024-11-20 10:21:50|445.02|443.12|444.99|443.09|445.04|443.14|444.9|443|15
1732098120000|2024-11-20 10:22:00|445.05|443.15|445.02|443.12|445.06|443.16|444.99|443.09|8
1732098130000|2024-11-20 10:22:10|445.01|443.11|444.89|442.99|445.01|443.11|444.89|442.99|11
1732098140000|2024-11-20 10:22:20|444.9|443|444.96|443.06|444.96|443.06|444.83|442.93|15
1732098150000|2024-11-20 10:22:30|444.97|443.07|444.95|443.05|444.99|443.09|444.95|443.05|7
1732098160000|2024-11-20 10:22:40|444.94|443.04|445.05|443.15|445.05|443.15|444.94|443.04|8
1732098170000|2024-11-20 10:22:50|445.06|443.16|444.84|442.94|445.06|443.16|444.83|442.93|15
1732098180000|2024-11-20 10:23:00|444.85|442.95|444.86|442.96|444.99|443.09|444.82|442.92|17
1732098190000|2024-11-20 10:23:10|444.85|442.95|444.82|442.92|444.85|442.95|444.81|442.91|8
1732098200000|2024-11-20 10:23:20|444.81|442.91|444.7|442.8|444.81|442.91|444.7|442.8|7
1732098210000|2024-11-20 10:23:30|444.75|442.85|444.86|442.96|444.86|442.96|444.74|442.84|7
1732098220000|2024-11-20 10:23:40|444.85|442.95|445.03|443.13|445.04|443.14|444.83|442.93|13
1732098230000|2024-11-20 10:23:50|445.04|443.14|444.97|443.07|445.04|443.14|444.97|443.07|10
1732098240000|2024-11-20 10:24:00|444.98|443.08|444.91|443.01|444.98|443.08|444.88|442.98|5
1732098250000|2024-11-20 10:24:10|444.92|443.02|445.01|443.11|445.01|443.11|444.92|443.02|10
1732098260000|2024-11-20 10:24:20|445.02|443.12|445.03|443.13|445.04|443.14|444.79|442.89|18
1732098270000|2024-11-20 10:24:30|445.04|443.14|444.97|443.07|445.12|443.22|444.95|443.05|17
1732098280000|2024-11-20 10:24:40|444.98|443.08|445.14|443.24|445.15|443.25|444.98|443.08|10
1732098290000|2024-11-20 10:24:50|445.15|443.25|445.14|443.24|445.17|443.27|445.11|443.21|10
1732098300000|2024-11-20 10:25:00|445.15|443.25|445.32|443.42|445.32|443.42|445.08|443.18|13
1732098310000|2024-11-20 10:25:10|445.31|443.41|445.17|443.27|445.35|443.45|445.15|443.25|19
1732098320000|2024-11-20 10:25:20|445.08|443.18|445.41|443.51|445.41|443.51|445.05|443.15|24
1732098330000|2024-11-20 10:25:30|445.44|443.54|445.71|443.81|445.71|443.81|445.44|443.54|15
1732098340000|2024-11-20 10:25:40|445.75|443.85|445.9|444|445.9|444|445.75|443.85|14
1732098350000|2024-11-20 10:25:50|445.91|444.01|445.75|443.85|445.92|444.02|445.73|443.83|11
1732098360000|2024-11-20 10:26:00|445.76|443.86|445.74|443.84|445.76|443.86|445.65|443.75|11
1732098370000|2024-11-20 10:26:10|445.75|443.85|445.9|444|445.92|444.02|445.75|443.85|15
1732098380000|2024-11-20 10:26:20|445.91|444.01|445.98|444.08|446.04|444.14|445.86|443.96|12
1732098390000|2024-11-20 10:26:30|445.99|444.09|445.97|444.07|446.03|444.13|445.97|444.07|12
1732098400000|2024-11-20 10:26:40|445.99|444.09|445.96|444.06|446.01|444.11|445.96|444.06|11
1732098410000|2024-11-20 10:26:50|445.86|443.96|445.73|443.83|445.88|443.98|445.72|443.82|12
1732098420000|2024-11-20 10:27:00|445.72|443.82|445.56|443.66|445.73|443.83|445.56|443.66|11
1732098430000|2024-11-20 10:27:10|445.57|443.67|445.6|443.7|445.61|443.71|445.56|443.66|12
1732098440000|2024-11-20 10:27:20|445.59|443.69|445.48|443.58|445.59|443.69|445.47|443.57|10
1732098450000|2024-11-20 10:27:30|445.49|443.59|445.51|443.61|445.62|443.72|445.49|443.59|18
1732098460000|2024-11-20 10:27:40|445.5|443.6|445.38|443.48|445.5|443.6|445.37|443.47|11
1732098470000|2024-11-20 10:27:50|445.39|443.49|445.26|443.36|445.42|443.52|445.24|443.34|7
1732098480000|2024-11-20 10:28:00|445.25|443.35|445.2|443.3|445.26|443.36|445.2|443.3|7
1732098490000|2024-11-20 10:28:10|445.19|443.29|445.1|443.2|445.19|443.29|445.1|443.2|4
1732098500000|2024-11-20 10:28:20|445.09|443.19|444.88|442.98|445.09|443.19|444.87|442.97|14
1732098510000|2024-11-20 10:28:30|444.87|442.97|444.75|442.85|444.91|443.01|444.75|442.85|13
1732098520000|2024-11-20 10:28:40|444.76|442.86|444.87|442.97|444.89|442.99|444.76|442.86|9
1732098530000|2024-11-20 10:28:50|444.88|442.98|444.85|442.95|444.88|442.98|444.84|442.94|6
1732098540000|2024-11-20 10:29:00|444.81|442.91|444.76|442.86|444.81|442.91|444.71|442.81|9
1732098550000|2024-11-20 10:29:10|444.73|442.83|444.67|442.77|444.77|442.87|444.67|442.77|8
1732098560000|2024-11-20 10:29:20|444.66|442.76|444.6|442.7|444.67|442.77|444.57|442.67|11
1732098570000|2024-11-20 10:29:30|444.59|442.69|444.46|442.56|444.59|442.69|444.43|442.53|13
1732098580000|2024-11-20 10:29:40|444.45|442.55|444.62|442.72|444.62|442.72|444.45|442.55|14
1732098590000|2024-11-20 10:29:50|444.63|442.73|444.6|442.7|444.68|442.78|444.58|442.68|10
1732098600000|2024-11-20 10:30:00|444.61|442.71|444.65|442.75|444.67|442.77|444.61|442.71|11
1732098610000|2024-11-20 10:30:10|444.64|442.74|444.55|442.65|444.64|442.74|444.54|442.64|7
1732098620000|2024-11-20 10:30:20|444.54|442.64|444.37|442.47|444.55|442.65|444.36|442.46|22
1732098630000|2024-11-20 10:30:30|444.36|442.46|444.21|442.31|444.36|442.46|444.21|442.31|11
1732098640000|2024-11-20 10:30:40|444.22|442.32|444.03|442.13|444.22|442.32|443.96|442.06|12
1732098650000|2024-11-20 10:30:50|444.01|442.11|444.06|442.16|444.06|442.16|444|442.1|4
1732098660000|2024-11-20 10:31:00|444.07|442.17|443.94|442.04|444.07|442.17|443.94|442.04|6
1732098670000|2024-11-20 10:31:10|443.95|442.05|444.11|442.21|444.14|442.24|443.94|442.04|13
1732098680000|2024-11-20 10:31:20|444.1|442.2|444.22|442.32|444.24|442.34|444.06|442.16|10
1732098690000|2024-11-20 10:31:30|444.21|442.31|444.22|442.32|444.22|442.32|444.21|442.31|2
1732098700000|2024-11-20 10:31:40|444.23|442.33|444.41|442.51|444.41|442.51|444.21|442.31|10
1732098710000|2024-11-20 10:31:50|444.4|442.5|444.42|442.52|444.42|442.52|444.4|442.5|7
1732098720000|2024-11-20 10:32:00|444.43|442.53|444.77|442.87|444.8|442.9|444.43|442.53|19
1732098730000|2024-11-20 10:32:10|444.78|442.88|444.81|442.91|444.81|442.91|444.77|442.87|7
1732098740000|2024-11-20 10:32:20|444.83|442.93|444.83|442.93|444.85|442.95|444.83|442.93|9
1732098750000|2024-11-20 10:32:30|444.84|442.94|444.94|443.04|444.94|443.04|444.84|442.94|6
1732098760000|2024-11-20 10:32:40|444.98|443.08|444.98|443.08|445.01|443.11|444.98|443.08|7
1732098770000|2024-11-20 10:32:50|444.9|443|445.09|443.19|445.1|443.2|444.9|443|7
1732098780000|2024-11-20 10:33:00|445.1|443.2|445.1|443.2|445.1|443.2|445.1|443.2|1
1732098790000|2024-11-20 10:33:10|445.09|443.19|444.89|442.99|445.09|443.19|444.88|442.98|4
1732098800000|2024-11-20 10:33:20|444.9|443|444.9|443|444.9|443|444.9|443|1
1732098810000|2024-11-20 10:33:30|444.89|442.99|444.76|442.86|444.89|442.99|444.76|442.86|6
1732098820000|2024-11-20 10:33:40|444.77|442.87|444.77|442.87|444.77|442.87|444.77|442.87|1
1732098830000|2024-11-20 10:33:50|444.78|442.88|444.9|443|444.9|443|444.78|442.88|9
1732098840000|2024-11-20 10:34:00|444.86|442.96|444.93|443.03|444.96|443.06|444.83|442.93|7
1732098850000|2024-11-20 10:34:10|444.92|443.02|444.92|443.02|444.92|443.02|444.9|443|5
1732098860000|2024-11-20 10:34:20|444.91|443.01|444.85|442.95|444.91|443.01|444.85|442.95|3
1732098870000|2024-11-20 10:34:30|444.84|442.94|444.77|442.87|444.84|442.94|444.77|442.87|2
1732098880000|2024-11-20 10:34:40|444.76|442.86|444.68|442.78|444.76|442.86|444.67|442.77|3
1732098890000|2024-11-20 10:34:50|444.67|442.77|444.67|442.77|444.67|442.77|444.67|442.77|1
1732098900000|2024-11-20 10:35:00|444.66|442.76|444.57|442.67|444.66|442.76|444.38|442.48|10
1732098910000|2024-11-20 10:35:10|444.56|442.66|444.53|442.63|444.56|442.66|444.53|442.63|6
1732098920000|2024-11-20 10:35:20|444.56|442.66|444.57|442.67|444.57|442.67|444.52|442.62|6
1732098930000|2024-11-20 10:35:30|444.58|442.68|444.67|442.77|444.67|442.77|444.58|442.68|6
1732098940000|2024-11-20 10:35:40|444.68|442.78|444.7|442.8|444.7|442.8|444.68|442.78|3
1732098950000|2024-11-20 10:35:50|444.71|442.81|444.66|442.76|444.71|442.81|444.66|442.76|8
1732098960000|2024-11-20 10:36:00|444.65|442.75|444.41|442.51|444.65|442.75|444.41|442.51|8
1732098970000|2024-11-20 10:36:10|444.26|442.36|444.27|442.37|444.28|442.38|444.26|442.36|4
1732098980000|2024-11-20 10:36:20|444.26|442.36|444.21|442.31|444.27|442.37|444.21|442.31|7
1732098990000|2024-11-20 10:36:30|444.22|442.32|444.49|442.59|444.49|442.59|444.22|442.32|13
1732099000000|2024-11-20 10:36:40|444.48|442.58|444.61|442.71|444.61|442.71|444.47|442.57|8
1732099010000|2024-11-20 10:36:50|444.62|442.72|444.61|442.71|444.63|442.73|444.6|442.7|6
1732099020000|2024-11-20 10:37:00|444.62|442.72|444.56|442.66|444.65|442.75|444.55|442.65|8
1732099030000|2024-11-20 10:37:10|444.57|442.67|444.59|442.69|444.62|442.72|444.55|442.65|11
1732099040000|2024-11-20 10:37:20|444.56|442.66|444.69|442.79|444.69|442.79|444.55|442.65|6
1732099050000|2024-11-20 10:37:30|444.64|442.74|444.66|442.76|444.69|442.79|444.64|442.74|6
1732099060000|2024-11-20 10:37:40|444.67|442.77|444.54|442.64|444.67|442.77|444.54|442.64|4
1732099070000|2024-11-20 10:37:50|444.56|442.66|444.75|442.85|444.75|442.85|444.56|442.66|8
1732099080000|2024-11-20 10:38:00|444.76|442.86|444.75|442.85|444.76|442.86|444.75|442.85|2
1732099090000|2024-11-20 10:38:10|444.76|442.86|444.89|442.99|444.89|442.99|444.72|442.82|10
1732099100000|2024-11-20 10:38:20|444.9|443|444.82|442.92|444.91|443.01|444.82|442.92|6
1732099110000|2024-11-20 10:38:30|444.81|442.91|444.75|442.85|444.81|442.91|444.67|442.77|9
1732099120000|2024-11-20 10:38:40|444.76|442.86|444.59|442.69|444.76|442.86|444.57|442.67|7
1732099130000|2024-11-20 10:38:50|444.65|442.75|444.83|442.93|444.83|442.93|444.65|442.75|11
1732099140000|2024-11-20 10:39:00|444.84|442.94|444.9|443|444.91|443.01|444.84|442.94|7
1732099150000|2024-11-20 10:39:10|444.97|443.07|445.14|443.24|445.14|443.24|444.96|443.06|8
1732099160000|2024-11-20 10:39:20|445.13|443.23|445.19|443.29|445.21|443.31|445.13|443.23|9
1732099170000|2024-11-20 10:39:30|445.2|443.3|445.29|443.39|445.29|443.39|445.2|443.3|6
1732099180000|2024-11-20 10:39:40|445.33|443.43|445.43|443.53|445.43|443.53|445.33|443.43|7
1732099190000|2024-11-20 10:39:50|445.44|443.54|445.4|443.5|445.44|443.54|445.37|443.47|4
1732099200000|2024-11-20 10:40:00|445.42|443.52|445.39|443.49|445.42|443.52|445.37|443.47|8
1732099210000|2024-11-20 10:40:10|445.36|443.46|445.37|443.47|445.39|443.49|445.36|443.46|5
1732099220000|2024-11-20 10:40:20|445.3|443.4|445.29|443.39|445.3|443.4|445.29|443.39|2
1732099230000|2024-11-20 10:40:30|445.28|443.38|445.19|443.29|445.28|443.38|445.17|443.27|4
1732099240000|2024-11-20 10:40:40|445.2|443.3|445.18|443.28|445.2|443.3|445.17|443.27|3
1732099250000|2024-11-20 10:40:50|445.28|443.38|445.35|443.45|445.35|443.45|445.25|443.35|11
1732099260000|2024-11-20 10:41:00|445.36|443.46|445.41|443.51|445.42|443.52|445.33|443.43|8
1732099270000|2024-11-20 10:41:10|445.33|443.43|445.31|443.41|445.33|443.43|445.31|443.41|3
1732099280000|2024-11-20 10:41:20|445.3|443.4|445.28|443.38|445.3|443.4|445.28|443.38|3
1732099290000|2024-11-20 10:41:30|445.27|443.37|445.27|443.37|445.28|443.38|445.27|443.37|3
1732099300000|2024-11-20 10:41:40|445.26|443.36|445.29|443.39|445.29|443.39|445.25|443.35|4
1732099310000|2024-11-20 10:41:50|445.43|443.53|445.19|443.29|445.43|443.53|445.19|443.29|10
1732099320000|2024-11-20 10:42:00|445.18|443.28|445.15|443.25|445.18|443.28|445.14|443.24|8
1732099330000|2024-11-20 10:42:10|445.14|443.24|444.99|443.09|445.14|443.24|444.99|443.09|6
1732099340000|2024-11-20 10:42:20|444.98|443.08|444.98|443.08|444.98|443.08|444.98|443.08|1
1732099350000|2024-11-20 10:42:30|444.86|442.96|444.85|442.95|444.86|442.96|444.85|442.95|2
1732099360000|2024-11-20 10:42:40|444.86|442.96|444.87|442.97|444.87|442.97|444.86|442.96|4
1732099370000|2024-11-20 10:42:50|444.96|443.06|444.99|443.09|444.99|443.09|444.85|442.95|6
1732099380000|2024-11-20 10:43:00|444.97|443.07|445.03|443.13|445.03|443.13|444.97|443.07|5
1732099390000|2024-11-20 10:43:10|445.04|443.14|444.98|443.08|445.05|443.15|444.97|443.07|4
1732099420000|2024-11-20 10:43:40|444.99|443.09|444.92|443.02|444.99|443.09|444.91|443.01|6
1732099430000|2024-11-20 10:43:50|444.93|443.03|444.93|443.03|444.93|443.03|444.93|443.03|1
1732099440000|2024-11-20 10:44:00|444.94|443.04|445.2|443.3|445.22|443.32|444.94|443.04|10
1732099450000|2024-11-20 10:44:10|445.19|443.29|445.25|443.35|445.25|443.35|445.19|443.29|7
1732099460000|2024-11-20 10:44:20|445.26|443.36|445.32|443.42|445.33|443.43|445.26|443.36|7
1732099470000|2024-11-20 10:44:30|445.26|443.36|445.33|443.43|445.33|443.43|445.17|443.27|13
1732099480000|2024-11-20 10:44:40|445.32|443.42|445.32|443.42|445.33|443.43|445.32|443.42|3
1732099490000|2024-11-20 10:44:50|445.31|443.41|445.39|443.49|445.39|443.49|445.31|443.41|2
1732099500000|2024-11-20 10:45:00|445.38|443.48|445.36|443.46|445.38|443.48|445.36|443.46|3
1732099510000|2024-11-20 10:45:10|445.38|443.48|445.28|443.38|445.38|443.48|445.25|443.35|13
1732099520000|2024-11-20 10:45:20|445.27|443.37|445.18|443.28|445.27|443.37|445.18|443.28|5
1732099530000|2024-11-20 10:45:30|445.17|443.27|445.03|443.13|445.17|443.27|445.03|443.13|3
1732099540000|2024-11-20 10:45:40|444.92|443.02|444.92|443.02|444.93|443.03|444.91|443.01|5
1732099550000|2024-11-20 10:45:50|444.93|443.03|444.93|443.03|444.93|443.03|444.93|443.03|1
1732099560000|2024-11-20 10:46:00|444.97|443.07|445.06|443.16|445.07|443.17|444.95|443.05|10
1732099570000|2024-11-20 10:46:10|445.07|443.17|445|443.1|445.07|443.17|444.99|443.09|8
1732099580000|2024-11-20 10:46:20|445.01|443.11|445.07|443.17|445.09|443.19|445.01|443.11|18
1732099590000|2024-11-20 10:46:30|445.08|443.18|445.12|443.22|445.12|443.22|445.08|443.18|5
1732099600000|2024-11-20 10:46:40|445.13|443.23|445.33|443.43|445.35|443.45|445.12|443.22|18
1732099610000|2024-11-20 10:46:50|445.34|443.44|445.35|443.45|445.35|443.45|445.33|443.43|4
1732099620000|2024-11-20 10:47:00|445.34|443.44|445.34|443.44|445.34|443.44|445.31|443.41|5
1732099630000|2024-11-20 10:47:10|445.33|443.43|445.31|443.41|445.33|443.43|445.3|443.4|5
1732099640000|2024-11-20 10:47:20|445.32|443.42|445.32|443.42|445.33|443.43|445.32|443.42|3
1732099650000|2024-11-20 10:47:30|445.31|443.41|445.36|443.46|445.36|443.46|445.28|443.38|6
1732099660000|2024-11-20 10:47:40|445.35|443.45|445.35|443.45|445.36|443.46|445.35|443.45|3
1732099670000|2024-11-20 10:47:50|445.36|443.46|445.33|443.43|445.36|443.46|445.32|443.42|3
1732099680000|2024-11-20 10:48:00|445.13|443.23|445.14|443.24|445.15|443.25|445.13|443.23|4
1732099690000|2024-11-20 10:48:10|445.15|443.25|445.22|443.32|445.22|443.32|445.15|443.25|8
1732099700000|2024-11-20 10:48:20|445.23|443.33|445.26|443.36|445.26|443.36|445.23|443.33|6
1732099710000|2024-11-20 10:48:30|445.25|443.35|444.95|443.05|445.25|443.35|444.95|443.05|12
1732099720000|2024-11-20 10:48:40|444.94|443.04|444.94|443.04|444.95|443.05|444.92|443.02|9
1732099730000|2024-11-20 10:48:50|444.95|443.05|444.76|442.86|444.95|443.05|444.76|442.86|4
1732099740000|2024-11-20 10:49:00|444.78|442.88|445.04|443.14|445.04|443.14|444.78|442.88|17
1732099750000|2024-11-20 10:49:10|445.05|443.15|445.05|443.15|445.06|443.16|445.05|443.15|3
1732099760000|2024-11-20 10:49:20|445.04|443.14|444.97|443.07|445.04|443.14|444.96|443.06|5
1732099770000|2024-11-20 10:49:30|444.98|443.08|444.98|443.08|444.98|443.08|444.98|443.08|1
1732099780000|2024-11-20 10:49:40|444.99|443.09|445.01|443.11|445.01|443.11|444.99|443.09|3
1732099790000|2024-11-20 10:49:50|445.02|443.12|445.02|443.12|445.03|443.13|445.02|443.12|3
1732099800000|2024-11-20 10:50:00|445.03|443.13|445.06|443.16|445.06|443.16|445.03|443.13|2
1732099810000|2024-11-20 10:50:10|445.07|443.17|445.24|443.34|445.24|443.34|445.07|443.17|10
1732099820000|2024-11-20 10:50:20|445.23|443.33|445.1|443.2|445.23|443.33|445.08|443.18|11
1732099830000|2024-11-20 10:50:30|445.09|443.19|444.91|443.01|445.09|443.19|444.89|442.99|8
1732099840000|2024-11-20 10:50:40|444.9|443|444.87|442.97|444.9|443|444.87|442.97|4
1732099860000|2024-11-20 10:51:00|444.85|442.95|444.63|442.73|444.85|442.95|444.63|442.73|11
1732099870000|2024-11-20 10:51:10|444.64|442.74|444.6|442.7|444.68|442.78|444.58|442.68|13
1732099880000|2024-11-20 10:51:20|444.61|442.71|444.62|442.72|444.7|442.8|444.6|442.7|15
1732099890000|2024-11-20 10:51:30|444.63|442.73|444.52|442.62|444.64|442.74|444.5|442.6|8
1732099900000|2024-11-20 10:51:40|444.51|442.61|444.44|442.54|444.52|442.62|444.43|442.53|5
1732099910000|2024-11-20 10:51:50|444.43|442.53|444.44|442.54|444.44|442.54|444.42|442.52|4
1732099920000|2024-11-20 10:52:00|444.58|442.68|444.53|442.63|444.64|442.74|444.53|442.63|16
1732099930000|2024-11-20 10:52:10|444.54|442.64|444.6|442.7|444.66|442.76|444.54|442.64|12
1732099940000|2024-11-20 10:52:20|444.65|442.75|444.7|442.8|444.7|442.8|444.65|442.75|6
1732099950000|2024-11-20 10:52:30|444.71|442.81|444.74|442.84|444.74|442.84|444.71|442.81|6
1732099960000|2024-11-20 10:52:40|444.75|442.85|444.62|442.72|444.76|442.86|444.56|442.66|6
1732099970000|2024-11-20 10:52:50|444.63|442.73|444.64|442.74|444.64|442.74|444.63|442.73|4
1732099980000|2024-11-20 10:53:00|444.57|442.67|444.6|442.7|444.6|442.7|444.55|442.65|6
1732099990000|2024-11-20 10:53:10|444.46|442.56|444.48|442.58|444.48|442.58|444.45|442.55|4
1732100000000|2024-11-20 10:53:20|444.49|442.59|444.72|442.82|445.02|443.12|444.48|442.58|17
1732100010000|2024-11-20 10:53:30|444.73|442.83|444.94|443.04|444.94|443.04|444.73|442.83|11
1732100020000|2024-11-20 10:53:40|444.95|443.05|444.98|443.08|444.98|443.08|444.95|443.05|4
1732100030000|2024-11-20 10:53:50|444.99|443.09|444.85|442.95|445|443.1|444.85|442.95|8
1732100040000|2024-11-20 10:54:00|444.86|442.96|444.8|442.9|444.87|442.97|444.8|442.9|10
1732100050000|2024-11-20 10:54:10|444.79|442.89|444.69|442.79|444.8|442.9|444.69|442.79|5
1732100060000|2024-11-20 10:54:20|444.56|442.66|444.52|442.62|444.56|442.66|444.52|442.62|5
1732100070000|2024-11-20 10:54:30|444.51|442.61|444.48|442.58|444.51|442.61|444.47|442.57|6
1732100080000|2024-11-20 10:54:40|444.49|442.59|444.54|442.64|444.54|442.64|444.49|442.59|3
1732100090000|2024-11-20 10:54:50|444.55|442.65|444.43|442.53|444.55|442.65|444.43|442.53|4
1732100100000|2024-11-20 10:55:00|444.42|442.52|444.17|442.27|444.42|442.52|444.17|442.27|11
1732100110000|2024-11-20 10:55:10|444.14|442.24|443.87|441.97|444.17|442.27|443.86|441.96|11
1732100120000|2024-11-20 10:55:20|443.88|441.98|443.91|442.01|443.91|442.01|443.88|441.98|3
1732100130000|2024-11-20 10:55:30|443.92|442.02|443.83|441.93|443.93|442.03|443.82|441.92|7
1732100140000|2024-11-20 10:55:40|443.84|441.94|443.92|442.02|443.92|442.02|443.84|441.94|9
1732100150000|2024-11-20 10:55:50|443.93|442.03|443.95|442.05|443.95|442.05|443.93|442.03|3
1732100160000|2024-11-20 10:56:00|443.86|441.96|443.88|441.98|443.88|441.98|443.85|441.95|9
1732100170000|2024-11-20 10:56:10|443.89|441.99|443.81|441.91|443.89|441.99|443.79|441.89|6
1732100180000|2024-11-20 10:56:20|443.82|441.92|443.85|441.95|443.85|441.95|443.82|441.92|4
1732100190000|2024-11-20 10:56:30|443.86|441.96|443.87|441.97|443.87|441.97|443.86|441.96|2
1732100200000|2024-11-20 10:56:40|443.88|441.98|443.81|441.91|443.88|441.98|443.78|441.88|7
1732100210000|2024-11-20 10:56:50|443.82|441.92|443.37|441.47|443.83|441.93|443.37|441.47|12
1732100220000|2024-11-20 10:57:00|443.35|441.45|443.31|441.41|443.35|441.45|443.3|441.4|10
1732100230000|2024-11-20 10:57:10|443.32|441.42|443.4|441.5|443.5|441.6|443.31|441.41|7
1732100240000|2024-11-20 10:57:20|443.41|441.51|443.51|441.61|443.51|441.61|443.41|441.51|5
1732100250000|2024-11-20 10:57:30|443.58|441.68|443.6|441.7|443.6|441.7|443.58|441.68|2
1732100260000|2024-11-20 10:57:40|443.59|441.69|443.43|441.53|443.59|441.69|443.43|441.53|4
1732100270000|2024-11-20 10:57:50|443.41|441.51|443.43|441.53|443.43|441.53|443.41|441.51|2
1732100280000|2024-11-20 10:58:00|443.44|441.54|443.37|441.47|443.44|441.54|443.36|441.46|13
1732100290000|2024-11-20 10:58:10|443.38|441.48|443.39|441.49|443.39|441.49|443.37|441.47|6
1732100300000|2024-11-20 10:58:20|443.38|441.48|443.28|441.38|443.38|441.48|443.28|441.38|5
1732100310000|2024-11-20 10:58:30|443.27|441.37|443.28|441.38|443.28|441.38|443.27|441.37|2
1732100320000|2024-11-20 10:58:40|443.29|441.39|443.28|441.38|443.29|441.39|443.28|441.38|2
1732100330000|2024-11-20 10:58:50|443.29|441.39|443.21|441.31|443.29|441.39|443.21|441.31|4
1732100350000|2024-11-20 10:59:10|443.3|441.4|443.33|441.43|443.33|441.43|443.3|441.4|6
1732100360000|2024-11-20 10:59:20|443.34|441.44|443.52|441.62|443.52|441.62|443.34|441.44|6
1732100370000|2024-11-20 10:59:30|443.53|441.63|443.55|441.65|443.55|441.65|443.53|441.63|3
1732100380000|2024-11-20 10:59:40|443.54|441.64|443.45|441.55|443.54|441.64|443.45|441.55|8
1732100400000|2024-11-20 11:00:00|443.46|441.56|443.44|441.54|443.46|441.56|443.43|441.53|3
1732100410000|2024-11-20 11:00:10|443.45|441.55|443.55|441.65|443.57|441.67|443.45|441.55|6
1732100420000|2024-11-20 11:00:20|443.56|441.66|443.63|441.73|443.63|441.73|443.56|441.66|11
1732100430000|2024-11-20 11:00:30|443.64|441.74|443.52|441.62|443.64|441.74|443.51|441.61|6
1732100440000|2024-11-20 11:00:40|443.51|441.61|443.37|441.47|443.51|441.61|443.36|441.46|6
1732100450000|2024-11-20 11:00:50|443.33|441.43|443.14|441.24|443.33|441.43|443.14|441.24|9
1732100460000|2024-11-20 11:01:00|443.13|441.23|442.83|440.93|443.13|441.23|442.83|440.93|13
1732100470000|2024-11-20 11:01:10|442.82|440.92|442.81|440.91|442.82|440.92|442.78|440.88|8
1732100480000|2024-11-20 11:01:20|442.82|440.92|442.84|440.94|442.87|440.97|442.82|440.92|14
1732100490000|2024-11-20 11:01:30|442.83|440.93|442.82|440.92|442.84|440.94|442.82|440.92|3
1732100500000|2024-11-20 11:01:40|442.75|440.85|442.76|440.86|442.76|440.86|442.74|440.84|4
1732100510000|2024-11-20 11:01:50|442.74|440.84|442.73|440.83|442.74|440.84|442.73|440.83|2
1732100520000|2024-11-20 11:02:00|442.72|440.82|442.55|440.65|442.72|440.82|442.55|440.65|9
1732100530000|2024-11-20 11:02:10|442.54|440.64|442.4|440.5|442.54|440.64|442.38|440.48|9
1732100540000|2024-11-20 11:02:20|442.39|440.49|442.3|440.4|442.39|440.49|442.14|440.24|13
1732100550000|2024-11-20 11:02:30|442.23|440.33|442.18|440.28|442.23|440.33|442.09|440.19|6
1732100560000|2024-11-20 11:02:40|442.17|440.27|442.15|440.25|442.17|440.27|442.15|440.25|3
1732100570000|2024-11-20 11:02:50|442.16|440.26|442.16|440.26|442.16|440.26|442.14|440.24|4
1732100580000|2024-11-20 11:03:00|442.14|440.24|441.92|440.02|442.14|440.24|441.92|440.02|15
1732100590000|2024-11-20 11:03:10|441.91|440.01|441.84|439.94|441.91|440.01|441.84|439.94|8
1732100600000|2024-11-20 11:03:20|441.83|439.93|441.57|439.67|441.83|439.93|441.57|439.67|8
1732100610000|2024-11-20 11:03:30|441.56|439.66|441.56|439.66|441.58|439.68|441.54|439.64|7
1732100620000|2024-11-20 11:03:40|441.57|439.67|441.53|439.63|441.57|439.67|441.52|439.62|5
1732100630000|2024-11-20 11:03:50|441.55|439.65|441.13|439.23|441.55|439.65|441.13|439.23|15
1732100640000|2024-11-20 11:04:00|441.12|439.22|441.13|439.23|441.13|439.23|441.08|439.18|10
1732100650000|2024-11-20 11:04:10|441.14|439.24|441.16|439.26|441.25|439.35|441.13|439.23|10
1732100660000|2024-11-20 11:04:20|441.17|439.27|441.08|439.18|441.17|439.27|441.08|439.18|10
1732100670000|2024-11-20 11:04:30|441.07|439.17|441.28|439.38|441.28|439.38|441.05|439.15|10
1732100680000|2024-11-20 11:04:40|441.27|439.37|441.39|439.49|441.39|439.49|441.2|439.3|12
1732100690000|2024-11-20 11:04:50|441.4|439.5|441.11|439.21|441.42|439.52|441.11|439.21|21
1732100700000|2024-11-20 11:05:00|441.12|439.22|441.8|439.9|441.8|439.9|441.12|439.22|13
1732100710000|2024-11-20 11:05:10|441.81|439.91|441.66|439.76|441.84|439.94|441.65|439.75|12
1732100720000|2024-11-20 11:05:20|441.67|439.77|441.49|439.59|441.7|439.8|441.32|439.42|20
1732100730000|2024-11-20 11:05:30|441.48|439.58|441.7|439.8|441.77|439.87|441.43|439.53|19
1732100740000|2024-11-20 11:05:40|441.69|439.79|441.69|439.79|441.77|439.87|441.58|439.68|15
1732100750000|2024-11-20 11:05:50|441.7|439.8|441.27|439.37|441.7|439.8|441.26|439.36|20
1732100760000|2024-11-20 11:06:00|441.59|439.69|441.27|439.37|441.59|439.69|441.27|439.37|20
1732100770000|2024-11-20 11:06:10|441.26|439.36|441.15|439.25|441.26|439.36|441.14|439.24|16
1732100780000|2024-11-20 11:06:20|441.16|439.26|441.13|439.23|441.21|439.31|441.11|439.21|12
1732100790000|2024-11-20 11:06:30|441.12|439.22|440.8|438.9|441.12|439.22|440.71|438.81|24
1732100800000|2024-11-20 11:06:40|440.81|438.91|441.1|439.2|441.16|439.26|440.81|438.91|16
1732100810000|2024-11-20 11:06:50|441.11|439.21|440.93|439.03|441.11|439.21|440.86|438.96|22
1732100820000|2024-11-20 11:07:00|440.94|439.04|440.63|438.73|440.95|439.05|440.63|438.73|18
1732100830000|2024-11-20 11:07:10|440.64|438.74|440.66|438.76|440.66|438.76|440.62|438.72|12
1732100840000|2024-11-20 11:07:20|440.56|438.66|440.63|438.73|440.64|438.74|440.56|438.66|10
1732100850000|2024-11-20 11:07:30|440.6|438.7|440.56|438.66|440.62|438.72|440.52|438.62|12
1732100860000|2024-11-20 11:07:40|440.57|438.67|440.62|438.72|440.62|438.72|440.49|438.59|11
1732100870000|2024-11-20 11:07:50|440.63|438.73|440.61|438.71|441|439.1|440.6|438.7|18
1732100880000|2024-11-20 11:08:00|440.62|438.72|440.72|438.82|440.72|438.82|440.62|438.72|11
1732100890000|2024-11-20 11:08:10|440.59|438.69|440.64|438.74|440.64|438.74|440.59|438.69|6
1732100900000|2024-11-20 11:08:20|440.65|438.75|441.09|439.19|441.09|439.19|440.64|438.74|18
1732100910000|2024-11-20 11:08:30|441.1|439.2|440.97|439.07|441.12|439.22|440.85|438.95|19
1732100920000|2024-11-20 11:08:40|440.98|439.08|441.19|439.29|441.19|439.29|440.98|439.08|17
1732100930000|2024-11-20 11:08:50|441.2|439.3|441.41|439.51|441.42|439.52|441.2|439.3|18
1732100940000|2024-11-20 11:09:00|441.4|439.5|441.22|439.32|441.42|439.52|441.15|439.25|16
1732100950000|2024-11-20 11:09:10|441.23|439.33|440.75|438.85|441.23|439.33|440.74|438.84|19
1732100960000|2024-11-20 11:09:20|440.76|438.86|440.81|438.91|440.81|438.91|440.75|438.85|14
1732100970000|2024-11-20 11:09:30|440.8|438.9|440.61|438.71|440.82|438.92|440.61|438.71|10
1732100980000|2024-11-20 11:09:40|440.6|438.7|440.49|438.59|440.6|438.7|440.25|438.35|15
1732100990000|2024-11-20 11:09:50|440.5|438.6|440.56|438.66|440.56|438.66|440.5|438.6|11
1732101000000|2024-11-20 11:10:00|440.57|438.67|440.76|438.86|440.76|438.86|440.41|438.51|20
1732101010000|2024-11-20 11:10:10|440.75|438.85|441.23|439.33|441.23|439.33|440.75|438.85|16
1732101020000|2024-11-20 11:10:20|441.25|439.35|441.63|439.73|441.63|439.73|441.22|439.32|17
1732101030000|2024-11-20 11:10:30|441.64|439.74|441.24|439.34|441.64|439.74|441.23|439.33|18
1732101040000|2024-11-20 11:10:40|441.23|439.33|441.15|439.25|441.23|439.33|441.15|439.25|9
1732101050000|2024-11-20 11:10:50|441.14|439.24|440.74|438.84|441.14|439.24|440.74|438.84|24
1732101060000|2024-11-20 11:11:00|440.72|438.82|440.46|438.56|440.72|438.82|440.43|438.53|12
1732101070000|2024-11-20 11:11:10|440.45|438.55|440.14|438.24|440.45|438.55|440.13|438.23|15
1732101080000|2024-11-20 11:11:20|440.15|438.25|440.15|438.25|440.26|438.36|440.13|438.23|20
1732101090000|2024-11-20 11:11:30|440.16|438.26|440.12|438.22|440.21|438.31|440.12|438.22|12
1732101100000|2024-11-20 11:11:40|440.13|438.23|440.05|438.15|440.13|438.23|440.05|438.15|7
1732101110000|2024-11-20 11:11:50|440.04|438.14|439.9|438|440.04|438.14|439.86|437.96|14
1732101120000|2024-11-20 11:12:00|439.91|438.01|439.95|438.05|439.95|438.05|439.91|438.01|4
1732101130000|2024-11-20 11:12:10|439.88|437.98|439.93|438.03|439.93|438.03|439.88|437.98|6
1732101140000|2024-11-20 11:12:20|439.94|438.04|440.05|438.15|440.1|438.2|439.94|438.04|9
1732101150000|2024-11-20 11:12:30|440.06|438.16|439.97|438.07|440.12|438.22|439.97|438.07|13
1732101160000|2024-11-20 11:12:40|439.98|438.08|439.96|438.06|439.98|438.08|439.96|438.06|3
1732101170000|2024-11-20 11:12:50|439.97|438.07|439.89|437.99|440|438.1|439.89|437.99|6
1732101180000|2024-11-20 11:13:00|439.88|437.98|439.55|437.65|439.88|437.98|439.53|437.63|9
1732101190000|2024-11-20 11:13:10|439.54|437.64|439.66|437.76|439.66|437.76|439.54|437.64|20
1732101200000|2024-11-20 11:13:20|439.64|437.74|439.61|437.71|439.66|437.76|439.6|437.7|11
1732101210000|2024-11-20 11:13:30|439.6|437.7|439.51|437.61|439.6|437.7|439.47|437.57|6
1732101220000|2024-11-20 11:13:40|439.52|437.62|439.62|437.72|439.62|437.72|439.52|437.62|7
1732101230000|2024-11-20 11:13:50|439.57|437.67|439.57|437.67|439.62|437.72|439.47|437.57|17
1732101240000|2024-11-20 11:14:00|439.58|437.68|439.9|438|439.9|438|439.58|437.68|22
1732101250000|2024-11-20 11:14:10|439.91|438.01|439.89|437.99|439.93|438.03|439.89|437.99|7
1732101260000|2024-11-20 11:14:20|439.9|438|439.91|438.01|439.94|438.04|439.89|437.99|7
1732101270000|2024-11-20 11:14:30|439.99|438.09|439.71|437.81|440.01|438.11|439.71|437.81|13
1732101280000|2024-11-20 11:14:40|439.68|437.78|439.03|437.13|439.71|437.81|439.03|437.13|24
1732101290000|2024-11-20 11:14:50|439.25|437.35|439.19|437.29|439.25|437.35|439.02|437.12|7
1732101300000|2024-11-20 11:15:00|439.2|437.3|439.24|437.34|439.26|437.36|439.2|437.3|5
1732101310000|2024-11-20 11:15:10|439.25|437.35|439.58|437.68|439.61|437.71|439.25|437.35|17
1732101320000|2024-11-20 11:15:20|439.59|437.69|439.42|437.52|439.59|437.69|439.42|437.52|3
1732101330000|2024-11-20 11:15:30|439.41|437.51|439.35|437.45|439.52|437.62|439.35|437.45|25
1732101340000|2024-11-20 11:15:40|439.34|437.44|439.37|437.47|439.37|437.47|439.32|437.42|11
1732101350000|2024-11-20 11:15:50|439.38|437.48|439.46|437.56|439.46|437.56|439.38|437.48|12
1732101360000|2024-11-20 11:16:00|439.47|437.57|439.84|437.94|439.84|437.94|439.47|437.57|23
1732101370000|2024-11-20 11:16:10|439.86|437.96|440.15|438.25|440.16|438.26|439.86|437.96|18
1732101380000|2024-11-20 11:16:20|440.16|438.26|440.22|438.32|440.23|438.33|440.16|438.26|4
1732101390000|2024-11-20 11:16:30|440.21|438.31|440.28|438.38|440.28|438.38|440.21|438.31|11
1732101400000|2024-11-20 11:16:40|440.29|438.39|440.52|438.62|440.52|438.62|440.29|438.39|19
1732101410000|2024-11-20 11:16:50|440.53|438.63|440.92|439.02|440.92|439.02|440.53|438.63|12
1732101420000|2024-11-20 11:17:00|440.93|439.03|440.55|438.65|441.01|439.11|440.55|438.65|20
1732101430000|2024-11-20 11:17:10|440.54|438.64|440.52|438.62|440.55|438.65|440.5|438.6|12
1732101440000|2024-11-20 11:17:20|440.51|438.61|440.49|438.59|440.51|438.61|440.4|438.5|13
1732101450000|2024-11-20 11:17:30|440.77|438.87|440.66|438.76|440.77|438.87|440.61|438.71|12
1732101460000|2024-11-20 11:17:40|440.67|438.77|440.5|438.6|440.7|438.8|440.47|438.57|17
1732101470000|2024-11-20 11:17:50|440.51|438.61|440.77|438.87|440.87|438.97|440.51|438.61|18
1732101480000|2024-11-20 11:18:00|440.78|438.88|441.02|439.12|441.02|439.12|440.78|438.88|13
1732101490000|2024-11-20 11:18:10|441.03|439.13|441.26|439.36|441.26|439.36|441.03|439.13|15
1732101500000|2024-11-20 11:18:20|441.16|439.26|441.29|439.39|441.29|439.39|441.16|439.26|7
1732101510000|2024-11-20 11:18:30|441.26|439.36|441.27|439.37|441.28|439.38|441.26|439.36|5
1732101520000|2024-11-20 11:18:40|441.25|439.35|441.25|439.35|441.25|439.35|441.23|439.33|5
1732101530000|2024-11-20 11:18:50|441.26|439.36|441.31|439.41|441.36|439.46|441.26|439.36|5
1732101540000|2024-11-20 11:19:00|441.32|439.42|441.65|439.75|441.65|439.75|441.32|439.42|10
1732101550000|2024-11-20 11:19:10|441.66|439.76|441.49|439.59|441.71|439.81|441.48|439.58|14
1732101560000|2024-11-20 11:19:20|441.5|439.6|441.42|439.52|441.5|439.6|441.41|439.51|9
1732101570000|2024-11-20 11:19:30|441.43|439.53|441.44|439.54|441.44|439.54|441.42|439.52|5
1732101580000|2024-11-20 11:19:40|441.43|439.53|441.43|439.53|441.43|439.53|441.43|439.53|1
1732101590000|2024-11-20 11:19:50|441.44|439.54|441.45|439.55|441.45|439.55|441.43|439.53|4
1732101600000|2024-11-20 11:20:00|441.46|439.56|441.74|439.84|441.74|439.84|441.43|439.53|16
1732101610000|2024-11-20 11:20:10|441.75|439.85|441.63|439.73|441.78|439.88|441.5|439.6|18
1732101620000|2024-11-20 11:20:20|441.5|439.6|441.54|439.64|441.54|439.64|441.5|439.6|5
1732101630000|2024-11-20 11:20:30|441.55|439.65|441.46|439.56|441.61|439.71|441.46|439.56|10
1732101640000|2024-11-20 11:20:40|441.47|439.57|441.5|439.6|441.51|439.61|441.45|439.55|12
1732101650000|2024-11-20 11:20:50|441.51|439.61|441.7|439.8|441.71|439.81|441.51|439.61|15
1732101660000|2024-11-20 11:21:00|441.71|439.81|442.15|440.25|442.15|440.25|441.71|439.81|15
1732101670000|2024-11-20 11:21:10|442.16|440.26|442.2|440.3|442.24|440.34|442.16|440.26|11
1732101680000|2024-11-20 11:21:20|442.21|440.31|442.35|440.45|442.35|440.45|442.18|440.28|15
1732101690000|2024-11-20 11:21:30|442.36|440.46|442.51|440.61|442.55|440.65|442.36|440.46|13
1732101700000|2024-11-20 11:21:40|442.34|440.44|442.51|440.61|442.51|440.61|442.34|440.44|17
1732101710000|2024-11-20 11:21:50|442.52|440.62|442.44|440.54|442.57|440.67|442.33|440.43|17
1732101720000|2024-11-20 11:22:00|442.45|440.55|442.67|440.77|442.67|440.77|442.45|440.55|13
1732101730000|2024-11-20 11:22:10|442.68|440.78|442.72|440.82|442.75|440.85|442.44|440.54|26
1732101740000|2024-11-20 11:22:20|442.92|441.02|443.09|441.19|443.09|441.19|442.92|441.02|17
1732101750000|2024-11-20 11:22:30|443.1|441.2|443.12|441.22|443.13|441.23|443.1|441.2|7
1732101760000|2024-11-20 11:22:40|443.11|441.21|443.21|441.31|443.21|441.31|443.11|441.21|10
1732101770000|2024-11-20 11:22:50|443.22|441.32|443.3|441.4|443.32|441.42|443.22|441.32|7
1732101780000|2024-11-20 11:23:00|443.28|441.38|443.31|441.41|443.34|441.44|443.17|441.27|15
1732101790000|2024-11-20 11:23:10|443.28|441.38|443.13|441.23|443.28|441.38|443.13|441.23|11
1732101800000|2024-11-20 11:23:20|443.23|441.33|443.21|441.31|443.26|441.36|443.2|441.3|9
1732101810000|2024-11-20 11:23:30|443.22|441.32|443.16|441.26|443.23|441.33|443.16|441.26|8
1732101820000|2024-11-20 11:23:40|443.17|441.27|443.14|441.24|443.17|441.27|443.14|441.24|5
1732101830000|2024-11-20 11:23:50|443.13|441.23|443.1|441.2|443.13|441.23|443.1|441.2|4
1732101840000|2024-11-20 11:24:00|443.09|441.19|442.87|440.97|443.09|441.19|442.73|440.83|23
1732101850000|2024-11-20 11:24:10|442.88|440.98|442.78|440.88|442.88|440.98|442.69|440.79|16
1732101860000|2024-11-20 11:24:20|442.79|440.89|442.79|440.89|442.79|440.89|442.79|440.89|1
1732101870000|2024-11-20 11:24:30|442.8|440.9|442.87|440.97|442.87|440.97|442.8|440.9|4
1732101880000|2024-11-20 11:24:40|442.86|440.96|442.85|440.95|442.86|440.96|442.84|440.94|4
1732101890000|2024-11-20 11:24:50|442.86|440.96|442.83|440.93|442.86|440.96|442.82|440.92|6
1732101900000|2024-11-20 11:25:00|442.82|440.92|442.41|440.51|442.82|440.92|442.4|440.5|10
1732101910000|2024-11-20 11:25:10|442.42|440.52|442.32|440.42|442.43|440.53|442.29|440.39|17
1732101920000|2024-11-20 11:25:20|442.31|440.41|442.33|440.43|442.34|440.44|442.29|440.39|8
1732101930000|2024-11-20 11:25:30|442.34|440.44|442.35|440.45|442.35|440.45|442.34|440.44|2
1732101940000|2024-11-20 11:25:40|442.36|440.46|442.48|440.58|442.49|440.59|442.36|440.46|10
1732101950000|2024-11-20 11:25:50|442.49|440.59|442.47|440.57|442.49|440.59|442.47|440.57|3
1732101960000|2024-11-20 11:26:00|442.48|440.58|442.58|440.68|442.59|440.69|442.48|440.58|5
1732101970000|2024-11-20 11:26:10|442.59|440.69|442.77|440.87|442.77|440.87|442.59|440.69|5
1732101980000|2024-11-20 11:26:20|442.78|440.88|442.76|440.86|442.78|440.88|442.75|440.85|8
1732101990000|2024-11-20 11:26:30|442.75|440.85|442.74|440.84|442.76|440.86|442.66|440.76|5
1732102000000|2024-11-20 11:26:40|442.66|440.76|442.6|440.7|442.73|440.83|442.39|440.49|26
1732102010000|2024-11-20 11:26:50|442.62|440.72|442.68|440.78|442.68|440.78|442.62|440.72|6
1732102020000|2024-11-20 11:27:00|442.69|440.79|442.66|440.76|442.69|440.79|442.46|440.56|5
1732102030000|2024-11-20 11:27:10|442.46|440.56|442.42|440.52|442.52|440.62|442.42|440.52|9
1732102040000|2024-11-20 11:27:20|442.41|440.51|441.98|440.08|442.41|440.51|441.93|440.03|20
1732102050000|2024-11-20 11:27:30|441.99|440.09|442|440.1|442.06|440.16|441.99|440.09|11
1732102060000|2024-11-20 11:27:40|442.01|440.11|442.27|440.37|442.37|440.47|442.01|440.11|14
1732102070000|2024-11-20 11:27:50|442.28|440.38|442.28|440.38|442.3|440.4|442.28|440.38|6
1732102080000|2024-11-20 11:28:00|442.29|440.39|442.23|440.33|442.29|440.39|442.23|440.33|8
1732102090000|2024-11-20 11:28:10|442.24|440.34|442.27|440.37|442.27|440.37|442.24|440.34|4
1732102100000|2024-11-20 11:28:20|442.28|440.38|442.53|440.63|442.53|440.63|442.28|440.38|10
1732102110000|2024-11-20 11:28:30|442.54|440.64|442.57|440.67|442.6|440.7|442.54|440.64|11
1732102120000|2024-11-20 11:28:40|442.56|440.66|442.56|440.66|442.56|440.66|442.56|440.66|1
1732102130000|2024-11-20 11:28:50|442.57|440.67|442.62|440.72|442.62|440.72|442.57|440.67|3
1732102140000|2024-11-20 11:29:00|442.61|440.71|442.57|440.67|442.61|440.71|442.57|440.67|5
1732102150000|2024-11-20 11:29:10|442.56|440.66|442.52|440.62|442.56|440.66|442.51|440.61|4
1732102160000|2024-11-20 11:29:20|442.54|440.64|442.6|440.7|442.61|440.71|442.54|440.64|5
1732102170000|2024-11-20 11:29:30|442.56|440.66|442.57|440.67|442.58|440.68|442.56|440.66|6
1732102180000|2024-11-20 11:29:40|442.58|440.68|442.58|440.68|442.6|440.7|442.56|440.66|10
1732102190000|2024-11-20 11:29:50|442.59|440.69|442.57|440.67|442.59|440.69|442.54|440.64|7
1732102200000|2024-11-20 11:30:00|442.56|440.66|442.49|440.59|442.57|440.67|442.49|440.59|7
1732102210000|2024-11-20 11:30:10|442.51|440.61|442.46|440.56|442.51|440.61|442.46|440.56|5
1732102220000|2024-11-20 11:30:20|442.45|440.55|442.43|440.53|442.45|440.55|442.2|440.3|19
1732102230000|2024-11-20 11:30:30|442.44|440.54|442.47|440.57|442.47|440.57|442.42|440.52|7
1732102240000|2024-11-20 11:30:40|442.44|440.54|442.69|440.79|442.7|440.8|442.44|440.54|10
1732102250000|2024-11-20 11:30:50|442.67|440.77|442.66|440.76|442.67|440.77|442.66|440.76|2
1732102260000|2024-11-20 11:31:00|442.65|440.75|442.66|440.76|442.66|440.76|442.62|440.72|7
1732102270000|2024-11-20 11:31:10|442.67|440.77|442.61|440.71|442.67|440.77|442.61|440.71|6
1732102280000|2024-11-20 11:31:20|442.62|440.72|442.9|441|442.9|441|442.6|440.7|18
1732102290000|2024-11-20 11:31:30|442.82|440.92|442.87|440.97|442.93|441.03|442.82|440.92|12
1732102300000|2024-11-20 11:31:40|442.88|440.98|442.81|440.91|442.92|441.02|442.8|440.9|12
1732102310000|2024-11-20 11:31:50|442.79|440.89|442.76|440.86|442.8|440.9|442.76|440.86|6
1732102320000|2024-11-20 11:32:00|442.77|440.87|442.84|440.94|442.84|440.94|442.77|440.87|6
1732102330000|2024-11-20 11:32:10|442.76|440.86|442.77|440.87|442.82|440.92|442.74|440.84|13
1732102340000|2024-11-20 11:32:20|442.74|440.84|442.83|440.93|442.83|440.93|442.74|440.84|13
1732102350000|2024-11-20 11:32:30|442.84|440.94|442.98|441.08|442.98|441.08|442.84|440.94|17
1732102360000|2024-11-20 11:32:40|442.83|440.93|442.97|441.07|442.97|441.07|442.83|440.93|11
1732102370000|2024-11-20 11:32:50|442.84|440.94|443.01|441.11|443.01|441.11|442.84|440.94|12
1732102380000|2024-11-20 11:33:00|443.02|441.12|443.07|441.17|443.08|441.18|443.02|441.12|9
1732102390000|2024-11-20 11:33:10|442.86|440.96|443.02|441.12|443.02|441.12|442.86|440.96|14
1732102400000|2024-11-20 11:33:20|443.03|441.13|443.25|441.35|443.28|441.38|443.03|441.13|14
1732102410000|2024-11-20 11:33:30|443.22|441.32|442.71|440.81|443.24|441.34|442.71|440.81|26
1732102420000|2024-11-20 11:33:40|442.73|440.83|442.47|440.57|442.76|440.86|442.4|440.5|14
1732102430000|2024-11-20 11:33:50|442.49|440.59|442.61|440.71|442.62|440.72|442.49|440.59|20
1732102440000|2024-11-20 11:34:00|442.62|440.72|442.62|440.72|442.63|440.73|442.57|440.67|7
1732102450000|2024-11-20 11:34:10|442.57|440.67|442.72|440.82|442.72|440.82|442.57|440.67|12
1732102460000|2024-11-20 11:34:20|442.73|440.83|442.3|440.4|442.85|440.95|442.29|440.39|24
1732102470000|2024-11-20 11:34:30|442.32|440.42|442.23|440.33|442.35|440.45|442.23|440.33|12
1732102480000|2024-11-20 11:34:40|442.25|440.35|442.03|440.13|442.26|440.36|441.93|440.03|19
1732102490000|2024-11-20 11:34:50|442.01|440.11|441.91|440.01|442.01|440.11|441.89|439.99|6
1732102500000|2024-11-20 11:35:00|441.9|440|441.51|439.61|441.92|440.02|441.41|439.51|28
1732102510000|2024-11-20 11:35:10|441.5|439.6|441.73|439.83|441.86|439.96|441.39|439.49|21
1732102520000|2024-11-20 11:35:20|441.7|439.8|441.51|439.61|441.7|439.8|441.51|439.61|12
1732102530000|2024-11-20 11:35:30|441.42|439.52|441.34|439.44|441.42|439.52|441.34|439.44|5
1732102540000|2024-11-20 11:35:40|441.25|439.35|440.86|438.96|441.25|439.35|440.84|438.94|13
1732102550000|2024-11-20 11:35:50|440.88|438.98|440.8|438.9|440.98|439.08|440.8|438.9|19
1732102560000|2024-11-20 11:36:00|440.79|438.89|440.87|438.97|440.92|439.02|440.79|438.89|11
1732102570000|2024-11-20 11:36:10|440.86|438.96|440.71|438.81|440.86|438.96|440.71|438.81|4
1732102580000|2024-11-20 11:36:20|440.7|438.8|440.63|438.73|440.7|438.8|440.63|438.73|8
1732102590000|2024-11-20 11:36:30|440.32|438.42|440.37|438.47|440.41|438.51|440.32|438.42|14
1732102600000|2024-11-20 11:36:40|440.36|438.46|440.39|438.49|440.43|438.53|440.36|438.46|14
1732102610000|2024-11-20 11:36:50|440.4|438.5|440.73|438.83|440.74|438.84|440.4|438.5|9
1732102620000|2024-11-20 11:37:00|440.72|438.82|440.65|438.75|440.72|438.82|440.65|438.75|8
1732102630000|2024-11-20 11:37:10|440.66|438.76|441.11|439.21|441.11|439.21|440.66|438.76|14
1732102640000|2024-11-20 11:37:20|441.12|439.22|441.28|439.38|441.28|439.38|441.1|439.2|20
1732102650000|2024-11-20 11:37:30|441.29|439.39|441.28|439.38|441.29|439.39|441.27|439.37|4
1732102660000|2024-11-20 11:37:40|441.29|439.39|441.27|439.37|441.29|439.39|441.24|439.34|4
1732102670000|2024-11-20 11:37:50|441.26|439.36|441.26|439.36|441.26|439.36|441.26|439.36|1
1732102680000|2024-11-20 11:38:00|441.27|439.37|441.34|439.44|441.34|439.44|441.26|439.36|9
1732102690000|2024-11-20 11:38:10|441.35|439.45|441.4|439.5|441.41|439.51|441.35|439.45|8
1732102700000|2024-11-20 11:38:20|441.37|439.47|441.19|439.29|441.37|439.47|441.16|439.26|16
1732102710000|2024-11-20 11:38:30|441.18|439.28|441.04|439.14|441.18|439.28|440.88|438.98|22
1732102720000|2024-11-20 11:38:40|441.05|439.15|441.26|439.36|441.27|439.37|441.05|439.15|10
1732102730000|2024-11-20 11:38:50|441.25|439.35|441.22|439.32|441.25|439.35|441.22|439.32|4
1732102740000|2024-11-20 11:39:00|441.21|439.31|441.11|439.21|441.21|439.31|441.11|439.21|4
1732102750000|2024-11-20 11:39:10|441.12|439.22|441|439.1|441.12|439.22|440.85|438.95|14
1732102760000|2024-11-20 11:39:20|441.02|439.12|440.96|439.06|441.02|439.12|440.96|439.06|5
1732102770000|2024-11-20 11:39:30|440.97|439.07|441|439.1|441.19|439.29|440.97|439.07|5
1732102780000|2024-11-20 11:39:40|441.01|439.11|441.04|439.14|441.18|439.28|441.01|439.11|5
1732102790000|2024-11-20 11:39:50|441.02|439.12|441.04|439.14|441.04|439.14|441.02|439.12|3
1732102800000|2024-11-20 11:40:00|441.05|439.15|441.05|439.15|441.05|439.15|441.05|439.15|1
1732102810000|2024-11-20 11:40:10|441.06|439.16|441.07|439.17|441.07|439.17|441.06|439.16|2
1732102820000|2024-11-20 11:40:20|441.08|439.18|441.04|439.14|441.09|439.19|441.03|439.13|6
1732102830000|2024-11-20 11:40:30|441.02|439.12|440.91|439.01|441.03|439.13|440.91|439.01|10
1732102840000|2024-11-20 11:40:40|440.9|439|440.89|438.99|440.9|439|440.89|438.99|2
1732102850000|2024-11-20 11:40:50|440.88|438.98|440.76|438.86|440.88|438.98|440.75|438.85|6
1732102860000|2024-11-20 11:41:00|440.75|438.85|440.82|438.92|440.82|438.92|440.75|438.85|3
1732102880000|2024-11-20 11:41:20|440.92|439.02|441.14|439.24|441.15|439.25|440.85|438.95|11
1732102890000|2024-11-20 11:41:30|441.15|439.25|441.15|439.25|441.15|439.25|441.15|439.25|1
1732102900000|2024-11-20 11:41:40|441.12|439.22|441.14|439.24|441.14|439.24|441.12|439.22|2
1732102910000|2024-11-20 11:41:50|441.15|439.25|441.27|439.37|441.27|439.37|441.15|439.25|4
1732102930000|2024-11-20 11:42:10|441.26|439.36|441.14|439.24|441.26|439.36|441.14|439.24|4
1732102940000|2024-11-20 11:42:20|441.2|439.3|441.14|439.24|441.2|439.3|441.14|439.24|2
1732102950000|2024-11-20 11:42:30|441.23|439.33|441.23|439.33|441.23|439.33|441.12|439.22|7
1732102960000|2024-11-20 11:42:40|441.24|439.34|441.32|439.42|441.35|439.45|441.23|439.33|7
1732102980000|2024-11-20 11:43:00|441.33|439.43|441.42|439.52|441.42|439.52|441.33|439.43|6
1732102990000|2024-11-20 11:43:10|441.43|439.53|441.35|439.45|441.43|439.53|441.33|439.43|6
1732103000000|2024-11-20 11:43:20|441.36|439.46|441.38|439.48|441.38|439.48|441.36|439.46|3
1732103010000|2024-11-20 11:43:30|441.39|439.49|441.41|439.51|441.42|439.52|441.39|439.49|5
1732103020000|2024-11-20 11:43:40|441.35|439.45|441.27|439.37|441.36|439.46|441.27|439.37|4
1732103040000|2024-11-20 11:44:00|441.28|439.38|441.27|439.37|441.28|439.38|441.27|439.37|2
1732103050000|2024-11-20 11:44:10|441.31|439.41|441.21|439.31|441.31|439.41|441.21|439.31|5
1732103060000|2024-11-20 11:44:20|441.24|439.34|441.21|439.31|441.24|439.34|441.21|439.31|4
1732103070000|2024-11-20 11:44:30|441.23|439.33|441.18|439.28|441.23|439.33|441.18|439.28|5
1732103080000|2024-11-20 11:44:40|441.23|439.33|441.44|439.54|441.44|439.54|441.22|439.32|15
1732103100000|2024-11-20 11:45:00|441.43|439.53|441.07|439.17|441.43|439.53|441.07|439.17|12
1732103110000|2024-11-20 11:45:10|441.14|439.24|441.16|439.26|441.16|439.26|441.09|439.19|12
1732103120000|2024-11-20 11:45:20|441.17|439.27|441.37|439.47|441.41|439.51|441.17|439.27|7
1732103130000|2024-11-20 11:45:30|441.36|439.46|441.35|439.45|441.36|439.46|441.35|439.45|2
1732103150000|2024-11-20 11:45:50|441.34|439.44|441.26|439.36|441.34|439.44|441.26|439.36|5
1732103160000|2024-11-20 11:46:00|441.27|439.37|441.28|439.38|441.28|439.38|441.27|439.37|2
1732103170000|2024-11-20 11:46:10|441.29|439.39|441.34|439.44|441.35|439.45|441.29|439.39|5
1732103180000|2024-11-20 11:46:20|441.36|439.46|441.17|439.27|441.36|439.46|441.17|439.27|11
1732103190000|2024-11-20 11:46:30|441.16|439.26|441.17|439.27|441.17|439.27|441.14|439.24|5
1732103200000|2024-11-20 11:46:40|441.16|439.26|441.19|439.29|441.21|439.31|441.07|439.17|10
1732103210000|2024-11-20 11:46:50|441.18|439.28|441.19|439.29|441.19|439.29|441.18|439.28|2
1732103220000|2024-11-20 11:47:00|441.11|439.21|441.6|439.7|441.6|439.7|441.09|439.19|21
1732103230000|2024-11-20 11:47:10|441.68|439.78|441.67|439.77|441.7|439.8|441.67|439.77|11
1732103240000|2024-11-20 11:47:20|441.57|439.67|441.21|439.31|441.58|439.68|441.2|439.3|24
1732103250000|2024-11-20 11:47:30|441.23|439.33|441.04|439.14|441.26|439.36|441.04|439.14|15
1732103260000|2024-11-20 11:47:40|441.05|439.15|441.19|439.29|441.19|439.29|441.05|439.15|7
1732103270000|2024-11-20 11:47:50|441.2|439.3|441.23|439.33|441.23|439.33|441.2|439.3|4
1732103280000|2024-11-20 11:48:00|441.3|439.4|441.46|439.56|441.48|439.58|441.26|439.36|16
1732103290000|2024-11-20 11:48:10|441.47|439.57|441.83|439.93|441.85|439.95|441.47|439.57|9
1732103300000|2024-11-20 11:48:20|441.84|439.94|442.08|440.18|442.09|440.19|441.84|439.94|20
1732103310000|2024-11-20 11:48:30|442.06|440.16|442.14|440.24|442.2|440.3|442.05|440.15|13
1732103320000|2024-11-20 11:48:40|442.15|440.25|442.28|440.38|442.29|440.39|442.15|440.25|10
1732103330000|2024-11-20 11:48:50|442.27|440.37|442.32|440.42|442.32|440.42|442.18|440.28|8
1732103340000|2024-11-20 11:49:00|442.33|440.43|442.51|440.61|442.51|440.61|442.33|440.43|11
1732103350000|2024-11-20 11:49:10|442.52|440.62|442.58|440.68|442.59|440.69|442.37|440.47|16
1732103360000|2024-11-20 11:49:20|442.63|440.73|442.39|440.49|442.63|440.73|442.39|440.49|12
1732103370000|2024-11-20 11:49:30|442.38|440.48|442.52|440.62|442.52|440.62|442.38|440.48|11
1732103380000|2024-11-20 11:49:40|442.53|440.63|442.75|440.85|442.75|440.85|442.53|440.63|11
1732103390000|2024-11-20 11:49:50|442.76|440.86|442.75|440.85|442.76|440.86|442.75|440.85|2
1732103400000|2024-11-20 11:50:00|442.76|440.86|443.05|441.15|443.05|441.15|442.76|440.86|10
1732103410000|2024-11-20 11:50:10|443.06|441.16|443.28|441.38|443.31|441.41|443.06|441.16|14
1732103420000|2024-11-20 11:50:20|443.27|441.37|443.03|441.13|443.27|441.37|443.03|441.13|12
1732103430000|2024-11-20 11:50:30|443.02|441.12|443.08|441.18|443.11|441.21|443.02|441.12|8
1732103440000|2024-11-20 11:50:40|443.17|441.27|443.33|441.43|443.34|441.44|443.17|441.27|5
1732103450000|2024-11-20 11:50:50|443.34|441.44|443.34|441.44|443.34|441.44|443.33|441.43|3
1732103460000|2024-11-20 11:51:00|443.35|441.45|443.46|441.56|443.46|441.56|443.34|441.44|7
1732103470000|2024-11-20 11:51:10|443.47|441.57|443.51|441.61|443.51|441.61|443.47|441.57|5
1732103480000|2024-11-20 11:51:20|443.52|441.62|443.39|441.49|443.52|441.62|443.36|441.46|9
1732103490000|2024-11-20 11:51:30|443.4|441.5|443.42|441.52|443.42|441.52|443.4|441.5|5
1732103500000|2024-11-20 11:51:40|443.43|441.53|443.72|441.82|443.72|441.82|443.43|441.53|10
1732103510000|2024-11-20 11:51:50|443.71|441.81|443.69|441.79|443.71|441.81|443.69|441.79|3
1732103520000|2024-11-20 11:52:00|443.68|441.78|443.71|441.81|443.71|441.81|443.68|441.78|6
1732103530000|2024-11-20 11:52:10|443.7|441.8|443.86|441.96|443.87|441.97|443.7|441.8|7
1732103540000|2024-11-20 11:52:20|443.85|441.95|443.65|441.75|443.85|441.95|443.65|441.75|16
1732103550000|2024-11-20 11:52:30|443.69|441.79|443.42|441.52|443.69|441.79|443.42|441.52|10
1732103560000|2024-11-20 11:52:40|443.41|441.51|443.39|441.49|443.41|441.51|443.38|441.48|5
1732103580000|2024-11-20 11:53:00|443.4|441.5|443.54|441.64|443.54|441.64|443.4|441.5|6
1732103600000|2024-11-20 11:53:20|443.53|441.63|443.44|441.54|443.53|441.63|443.44|441.54|2
1732103610000|2024-11-20 11:53:30|443.51|441.61|443.63|441.73|443.63|441.73|443.47|441.57|6
1732103620000|2024-11-20 11:53:40|443.62|441.72|443.66|441.76|443.68|441.78|443.62|441.72|11
1732103630000|2024-11-20 11:53:50|443.65|441.75|443.74|441.84|443.74|441.84|443.64|441.74|4
1732103640000|2024-11-20 11:54:00|443.75|441.85|443.74|441.84|443.75|441.85|443.74|441.84|2
1732103650000|2024-11-20 11:54:10|443.75|441.85|443.92|442.02|443.94|442.04|443.74|441.84|8
1732103660000|2024-11-20 11:54:20|443.84|441.94|443.83|441.93|443.84|441.94|443.83|441.93|2
1732103670000|2024-11-20 11:54:30|443.82|441.92|443.82|441.92|443.82|441.92|443.82|441.92|1
1732103680000|2024-11-20 11:54:40|443.81|441.91|443.4|441.5|443.81|441.91|443.4|441.5|18
1732103690000|2024-11-20 11:54:50|443.39|441.49|443.38|441.48|443.4|441.5|443.38|441.48|6
1732103700000|2024-11-20 11:55:00|443.34|441.44|443.6|441.7|443.6|441.7|443.34|441.44|12
1732103710000|2024-11-20 11:55:10|443.71|441.81|443.68|441.78|443.73|441.83|443.68|441.78|11
1732103720000|2024-11-20 11:55:20|443.54|441.64|443.53|441.63|443.68|441.78|443.5|441.6|14
1732103730000|2024-11-20 11:55:30|443.52|441.62|443.42|441.52|443.52|441.62|443.42|441.52|11
1732103740000|2024-11-20 11:55:40|443.41|441.51|443.18|441.28|443.41|441.51|443.18|441.28|20
1732103750000|2024-11-20 11:55:50|443.17|441.27|443.15|441.25|443.18|441.28|443.14|441.24|6
1732103760000|2024-11-20 11:56:00|443.16|441.26|443.11|441.21|443.17|441.27|443.01|441.11|8
1732103770000|2024-11-20 11:56:10|443.08|441.18|442.98|441.08|443.11|441.21|442.96|441.06|15
1732103780000|2024-11-20 11:56:20|442.94|441.04|442.83|440.93|442.94|441.04|442.83|440.93|7
1732103790000|2024-11-20 11:56:30|442.82|440.92|442.8|440.9|442.82|440.92|442.8|440.9|3
1732103800000|2024-11-20 11:56:40|442.85|440.95|442.79|440.89|442.86|440.96|442.77|440.87|11
1732103810000|2024-11-20 11:56:50|442.8|440.9|442.81|440.91|442.82|440.92|442.8|440.9|3
1732103820000|2024-11-20 11:57:00|442.8|440.9|442.99|441.09|443.01|441.11|442.8|440.9|7
1732103830000|2024-11-20 11:57:10|442.98|441.08|442.9|441|442.98|441.08|442.86|440.96|9
1732103840000|2024-11-20 11:57:20|442.91|441.01|442.97|441.07|442.97|441.07|442.9|441|4
1732103850000|2024-11-20 11:57:30|442.98|441.08|443.11|441.21|443.11|441.21|442.98|441.08|3
1732103860000|2024-11-20 11:57:40|443.12|441.22|443.1|441.2|443.12|441.22|443.1|441.2|2
1732103870000|2024-11-20 11:57:50|443.09|441.19|443.1|441.2|443.1|441.2|443.08|441.18|4
1732103880000|2024-11-20 11:58:00|443.09|441.19|443.04|441.14|443.09|441.19|443.04|441.14|5
1732103890000|2024-11-20 11:58:10|443.19|441.29|443.03|441.13|443.19|441.29|443.03|441.13|6
1732103900000|2024-11-20 11:58:20|443.02|441.12|443.16|441.26|443.16|441.26|442.96|441.06|8
1732103910000|2024-11-20 11:58:30|443.17|441.27|443.12|441.22|443.17|441.27|443.12|441.22|5
1732103920000|2024-11-20 11:58:40|443.11|441.21|443.28|441.38|443.3|441.4|443.1|441.2|12
1732103930000|2024-11-20 11:58:50|443.27|441.37|443.27|441.37|443.27|441.37|443.25|441.35|3
1732103950000|2024-11-20 11:59:10|443.26|441.36|443.38|441.48|443.38|441.48|443.26|441.36|6
1732103960000|2024-11-20 11:59:20|443.4|441.5|443.42|441.52|443.42|441.52|443.39|441.49|5
1732103970000|2024-11-20 11:59:30|443.57|441.67|443.47|441.57|443.57|441.67|443.47|441.57|3
1732103980000|2024-11-20 11:59:40|443.46|441.56|443.48|441.58|443.48|441.58|443.46|441.56|3
1732103990000|2024-11-20 11:59:50|443.47|441.57|443.44|441.54|443.47|441.57|443.44|441.54|4
1732104000000|2024-11-20 12:00:00|443.54|441.64|443.46|441.56|443.54|441.64|443.43|441.53|8
1732104010000|2024-11-20 12:00:10|443.45|441.55|443.42|441.52|443.45|441.55|443.42|441.52|4
1732104020000|2024-11-20 12:00:20|443.41|441.51|443.62|441.72|443.62|441.72|443.38|441.48|8
1732104030000|2024-11-20 12:00:30|443.59|441.69|443.59|441.69|443.61|441.71|443.59|441.69|6
1732104040000|2024-11-20 12:00:40|443.6|441.7|443.67|441.77|443.67|441.77|443.6|441.7|5
1732104050000|2024-11-20 12:00:50|443.66|441.76|443.62|441.72|443.66|441.76|443.62|441.72|2
1732104060000|2024-11-20 12:01:00|443.66|441.76|443.58|441.68|443.66|441.76|443.58|441.68|10
1732104070000|2024-11-20 12:01:10|443.59|441.69|443.62|441.72|443.63|441.73|443.59|441.69|3
1732104080000|2024-11-20 12:01:20|443.7|441.8|443.79|441.89|443.79|441.89|443.63|441.73|11
1732104090000|2024-11-20 12:01:30|443.8|441.9|443.82|441.92|443.82|441.92|443.8|441.9|5
1732104100000|2024-11-20 12:01:40|443.81|441.91|443.6|441.7|443.81|441.91|443.6|441.7|5
1732104110000|2024-11-20 12:01:50|443.61|441.71|443.58|441.68|443.64|441.74|443.58|441.68|6
1732104120000|2024-11-20 12:02:00|443.57|441.67|443.58|441.68|443.58|441.68|443.57|441.67|2
1732104130000|2024-11-20 12:02:10|443.57|441.67|443.73|441.83|443.73|441.83|443.57|441.67|6
1732104140000|2024-11-20 12:02:20|443.72|441.82|443.77|441.87|443.77|441.87|443.7|441.8|7
1732104150000|2024-11-20 12:02:30|443.78|441.88|443.74|441.84|443.79|441.89|443.67|441.77|9
1732104160000|2024-11-20 12:02:40|443.75|441.85|443.74|441.84|443.77|441.87|443.67|441.77|9
1732104170000|2024-11-20 12:02:50|443.72|441.82|443.67|441.77|443.72|441.82|443.67|441.77|6
1732104180000|2024-11-20 12:03:00|443.66|441.76|443.47|441.57|443.67|441.77|443.47|441.57|8
1732104190000|2024-11-20 12:03:10|443.48|441.58|443.6|441.7|443.6|441.7|443.47|441.57|9
1732104200000|2024-11-20 12:03:20|443.67|441.77|443.63|441.73|443.67|441.77|443.63|441.73|5
1732104220000|2024-11-20 12:03:40|443.62|441.72|443.55|441.65|443.63|441.73|443.54|441.64|5
1732104230000|2024-11-20 12:03:50|443.56|441.66|443.7|441.8|443.72|441.82|443.5|441.6|11
1732104240000|2024-11-20 12:04:00|443.69|441.79|443.63|441.73|443.69|441.79|443.63|441.73|4
1732104250000|2024-11-20 12:04:10|443.55|441.65|443.47|441.57|443.55|441.65|443.45|441.55|7
1732104260000|2024-11-20 12:04:20|443.46|441.56|443.17|441.27|443.47|441.57|443.17|441.27|14
1732104270000|2024-11-20 12:04:30|443.15|441.25|443.05|441.15|443.18|441.28|443.05|441.15|10
1732104280000|2024-11-20 12:04:40|443.06|441.16|443.14|441.24|443.2|441.3|443.06|441.16|15
1732104290000|2024-11-20 12:04:50|443.13|441.23|443.13|441.23|443.23|441.33|443.11|441.21|7
1732104300000|2024-11-20 12:05:00|443.14|441.24|443.28|441.38|443.29|441.39|443.14|441.24|10
1732104310000|2024-11-20 12:05:10|443.29|441.39|443.45|441.55|443.49|441.59|443.29|441.39|17
1732104320000|2024-11-20 12:05:20|443.46|441.56|443.49|441.59|443.51|441.61|443.38|441.48|14
1732104330000|2024-11-20 12:05:30|443.53|441.63|443.68|441.78|443.68|441.78|443.53|441.63|8
1732104340000|2024-11-20 12:05:40|443.69|441.79|443.62|441.72|443.7|441.8|443.58|441.68|9
1732104350000|2024-11-20 12:05:50|443.64|441.74|443.73|441.83|443.73|441.83|443.63|441.73|9
1732104360000|2024-11-20 12:06:00|443.74|441.84|443.78|441.88|443.78|441.88|443.74|441.84|7
1732104370000|2024-11-20 12:06:10|443.79|441.89|443.68|441.78|443.8|441.9|443.63|441.73|14
1732104380000|2024-11-20 12:06:20|443.67|441.77|443.57|441.67|443.68|441.78|443.57|441.67|14
1732104390000|2024-11-20 12:06:30|443.56|441.66|443.35|441.45|443.56|441.66|443.32|441.42|12
1732104400000|2024-11-20 12:06:40|443.36|441.46|443.5|441.6|443.5|441.6|443.36|441.46|9
1732104410000|2024-11-20 12:06:50|443.51|441.61|443.58|441.68|443.58|441.68|443.51|441.61|7
1732104420000|2024-11-20 12:07:00|443.59|441.69|443.61|441.71|443.61|441.71|443.59|441.69|3
1732104430000|2024-11-20 12:07:10|443.62|441.72|443.52|441.62|443.65|441.75|443.52|441.62|7
1732104440000|2024-11-20 12:07:20|443.51|441.61|443.26|441.36|443.51|441.61|443.26|441.36|11
1732104450000|2024-11-20 12:07:30|443.25|441.35|443.16|441.26|443.25|441.35|443.15|441.25|14
1732104460000|2024-11-20 12:07:40|443.15|441.25|443.11|441.21|443.16|441.26|443.09|441.19|10
1732104470000|2024-11-20 12:07:50|443.12|441.22|442.95|441.05|443.12|441.22|442.92|441.02|11
1732104480000|2024-11-20 12:08:00|442.94|441.04|442.74|440.84|442.95|441.05|442.73|440.83|12
1732104490000|2024-11-20 12:08:10|442.73|440.83|442.34|440.44|442.73|440.83|442.27|440.37|27
1732104500000|2024-11-20 12:08:20|442.35|440.45|442.71|440.81|442.71|440.81|442.35|440.45|14
1732104510000|2024-11-20 12:08:30|442.7|440.8|442.67|440.77|442.73|440.83|442.66|440.76|7
1732104520000|2024-11-20 12:08:40|442.61|440.71|442.67|440.77|442.68|440.78|442.53|440.63|12
1732104530000|2024-11-20 12:08:50|442.68|440.78|442.6|440.7|442.68|440.78|442.6|440.7|11
1732104540000|2024-11-20 12:09:00|442.61|440.71|442.46|440.56|442.61|440.71|442.45|440.55|13
1732104550000|2024-11-20 12:09:10|442.37|440.47|442.3|440.4|442.39|440.49|442.3|440.4|9
1732104560000|2024-11-20 12:09:20|442.29|440.39|442.07|440.17|442.29|440.39|442.07|440.17|10
1732104570000|2024-11-20 12:09:30|442.04|440.14|441.96|440.06|442.07|440.17|441.96|440.06|8
1732104580000|2024-11-20 12:09:40|441.97|440.07|442.17|440.27|442.21|440.31|441.95|440.05|11
1732104590000|2024-11-20 12:09:50|442.19|440.29|442.06|440.16|442.19|440.29|442.03|440.13|8
1732104600000|2024-11-20 12:10:00|442.03|440.13|442.05|440.15|442.05|440.15|441.99|440.09|5
1732104610000|2024-11-20 12:10:10|442.04|440.14|442.08|440.18|442.08|440.18|442.02|440.12|5
1732104620000|2024-11-20 12:10:20|442.02|440.12|442.07|440.17|442.07|440.17|441.99|440.09|7
1732104630000|2024-11-20 12:10:30|442.06|440.16|441.97|440.07|442.06|440.16|441.94|440.04|7
1732104640000|2024-11-20 12:10:40|441.94|440.04|441.97|440.07|441.97|440.07|441.82|439.92|15
1732104650000|2024-11-20 12:10:50|441.93|440.03|441.95|440.05|441.97|440.07|441.93|440.03|3
1732104660000|2024-11-20 12:11:00|441.88|439.98|441.64|439.74|441.88|439.98|441.64|439.74|10
1732104670000|2024-11-20 12:11:10|441.7|439.8|441.58|439.68|441.7|439.8|441.58|439.68|9
1732104680000|2024-11-20 12:11:20|441.57|439.67|441.35|439.45|441.57|439.67|441.33|439.43|7
1732104690000|2024-11-20 12:11:30|441.34|439.44|441.16|439.26|441.34|439.44|441.15|439.25|14
1732104700000|2024-11-20 12:11:40|441.12|439.22|441.3|439.4|441.4|439.5|441.12|439.22|12
1732104710000|2024-11-20 12:11:50|441.31|439.41|441.52|439.62|441.52|439.62|441.31|439.41|8
1732104720000|2024-11-20 12:12:00|441.55|439.65|441.28|439.38|441.55|439.65|441.28|439.38|14
1732104730000|2024-11-20 12:12:10|441.23|439.33|441.17|439.27|441.24|439.34|441.14|439.24|13
1732104740000|2024-11-20 12:12:20|441.18|439.28|441.39|439.49|441.39|439.49|441.17|439.27|9
1732104750000|2024-11-20 12:12:30|441.51|439.61|441.99|440.09|441.99|440.09|441.5|439.6|19
1732104760000|2024-11-20 12:12:40|442|440.1|441.99|440.09|442.07|440.17|441.99|440.09|14
1732104770000|2024-11-20 12:12:50|441.93|440.03|442.08|440.18|442.08|440.18|441.93|440.03|9
1732104780000|2024-11-20 12:13:00|442.09|440.19|442.78|440.88|442.78|440.88|442.09|440.19|18
1732104790000|2024-11-20 12:13:10|442.74|440.84|443.12|441.22|443.12|441.22|442.74|440.84|12
1732104800000|2024-11-20 12:13:20|443.21|441.31|443.11|441.21|443.23|441.33|443.1|441.2|12
1732104810000|2024-11-20 12:13:30|443.13|441.23|443.17|441.27|443.2|441.3|443.13|441.23|12
1732104820000|2024-11-20 12:13:40|443.18|441.28|443.43|441.53|443.55|441.65|443.18|441.28|14
1732104830000|2024-11-20 12:13:50|443.41|441.51|443.33|441.43|443.43|441.53|443.33|441.43|8
1732104840000|2024-11-20 12:14:00|443.37|441.47|443.25|441.35|443.37|441.47|443.22|441.32|6
1732104850000|2024-11-20 12:14:10|443.24|441.34|442.86|440.96|443.24|441.34|442.86|440.96|15
1732104860000|2024-11-20 12:14:20|442.89|440.99|442.83|440.93|442.89|440.99|442.83|440.93|6
1732104870000|2024-11-20 12:14:30|442.84|440.94|442.8|440.9|442.86|440.96|442.77|440.87|14
1732104880000|2024-11-20 12:14:40|442.84|440.94|443.03|441.13|443.03|441.13|442.78|440.88|10
1732104890000|2024-11-20 12:14:50|443.1|441.2|443.26|441.36|443.37|441.47|443.07|441.17|12
1732104900000|2024-11-20 12:15:00|443.25|441.35|443.13|441.23|443.27|441.37|443.11|441.21|8
1732104910000|2024-11-20 12:15:10|443.12|441.22|443.25|441.35|443.26|441.36|443.12|441.22|10
1732104920000|2024-11-20 12:15:20|443.24|441.34|443.09|441.19|443.24|441.34|443.08|441.18|8
1732104930000|2024-11-20 12:15:30|443.07|441.17|443.18|441.28|443.21|441.31|443.07|441.17|8
1732104940000|2024-11-20 12:15:40|443.19|441.29|443.21|441.31|443.21|441.31|443.16|441.26|10
1732104950000|2024-11-20 12:15:50|443.22|441.32|443.09|441.19|443.22|441.32|443.03|441.13|8
1732104960000|2024-11-20 12:16:00|443.02|441.12|443.07|441.17|443.09|441.19|442.98|441.08|13
1732104970000|2024-11-20 12:16:10|443.22|441.32|443.22|441.32|443.29|441.39|443.15|441.25|10
1732104980000|2024-11-20 12:16:20|443.21|441.31|443.09|441.19|443.21|441.31|443.07|441.17|5
1732104990000|2024-11-20 12:16:30|443.1|441.2|443.31|441.41|443.31|441.41|443.09|441.19|13
1732105000000|2024-11-20 12:16:40|443.39|441.49|443.41|441.51|443.42|441.52|443.31|441.41|7
1732105010000|2024-11-20 12:16:50|443.33|441.43|443.2|441.3|443.33|441.43|443.13|441.23|11
1732105020000|2024-11-20 12:17:00|443.19|441.29|443.32|441.42|443.34|441.44|443.19|441.29|13
1732105030000|2024-11-20 12:17:10|443.28|441.38|443.3|441.4|443.39|441.49|443.27|441.37|14
1732105040000|2024-11-20 12:17:20|443.29|441.39|443.23|441.33|443.29|441.39|443.23|441.33|10
1732105050000|2024-11-20 12:17:30|443.22|441.32|442.87|440.97|443.22|441.32|442.87|440.97|11
1732105060000|2024-11-20 12:17:40|442.92|441.02|443.08|441.18|443.09|441.19|442.91|441.01|12
1732105070000|2024-11-20 12:17:50|443.07|441.17|443.31|441.41|443.32|441.42|443.07|441.17|10
1732105080000|2024-11-20 12:18:00|443.24|441.34|443.16|441.26|443.24|441.34|443.03|441.13|17
1732105090000|2024-11-20 12:18:10|443.07|441.17|443.37|441.47|443.37|441.47|443.06|441.16|11
1732105100000|2024-11-20 12:18:20|443.38|441.48|443.28|441.38|443.38|441.48|443.28|441.38|8
1732105110000|2024-11-20 12:18:30|443.14|441.24|442.8|440.9|443.24|441.34|442.8|440.9|17
1732105120000|2024-11-20 12:18:40|442.79|440.89|442.78|440.88|442.8|440.9|442.78|440.88|4
1732105130000|2024-11-20 12:18:50|442.77|440.87|442.85|440.95|442.85|440.95|442.76|440.86|11
1732105140000|2024-11-20 12:19:00|442.93|441.03|442.84|440.94|443.01|441.11|442.84|440.94|9
1732105150000|2024-11-20 12:19:10|442.79|440.89|442.96|441.06|442.96|441.06|442.76|440.86|8
1732105160000|2024-11-20 12:19:20|442.95|441.05|443.25|441.35|443.38|441.48|442.95|441.05|11
1732105170000|2024-11-20 12:19:30|443.26|441.36|443.14|441.24|443.28|441.38|443.12|441.22|13
1732105180000|2024-11-20 12:19:40|443.12|441.22|443.1|441.2|443.12|441.22|443.1|441.2|3
1732105190000|2024-11-20 12:19:50|443.09|441.19|443.28|441.38|443.28|441.38|443.09|441.19|8
1732105200000|2024-11-20 12:20:00|443.26|441.36|443.47|441.57|443.53|441.63|443.26|441.36|16
1732105210000|2024-11-20 12:20:10|443.48|441.58|443.44|441.54|443.48|441.58|443.41|441.51|7
1732105220000|2024-11-20 12:20:20|443.43|441.53|443.63|441.73|443.66|441.76|443.43|441.53|15
1732105230000|2024-11-20 12:20:30|443.69|441.79|443.71|441.81|443.78|441.88|443.62|441.72|15
1732105240000|2024-11-20 12:20:40|443.72|441.82|443.65|441.75|443.72|441.82|443.59|441.69|7
1732105250000|2024-11-20 12:20:50|443.61|441.71|443.07|441.17|443.61|441.71|443.06|441.16|22
1732105260000|2024-11-20 12:21:00|443.08|441.18|442.58|440.68|443.08|441.18|442.55|440.65|17
1732105270000|2024-11-20 12:21:10|442.6|440.7|443.06|441.16|443.06|441.16|442.6|440.7|13
1732105280000|2024-11-20 12:21:20|443.07|441.17|442.87|440.97|443.07|441.17|442.82|440.92|17
1732105290000|2024-11-20 12:21:30|442.92|441.02|443.01|441.11|443.07|441.17|442.87|440.97|10
1732105300000|2024-11-20 12:21:40|442.92|441.02|442.81|440.91|442.92|441.02|442.73|440.83|9
1732105310000|2024-11-20 12:21:50|442.82|440.92|442.78|440.88|442.82|440.92|442.78|440.88|2
1732105320000|2024-11-20 12:22:00|442.77|440.87|442.67|440.77|442.77|440.87|442.49|440.59|19
1732105330000|2024-11-20 12:22:10|442.66|440.76|442.72|440.82|442.72|440.82|442.58|440.68|12
1732105340000|2024-11-20 12:22:20|442.74|440.84|442.96|441.06|442.96|441.06|442.74|440.84|9
1732105350000|2024-11-20 12:22:30|442.95|441.05|442.87|440.97|442.95|441.05|442.86|440.96|6
1732105360000|2024-11-20 12:22:40|442.91|441.01|443.06|441.16|443.06|441.16|442.91|441.01|6
1732105370000|2024-11-20 12:22:50|443.11|441.21|443.18|441.28|443.18|441.28|443.07|441.17|6
1732105380000|2024-11-20 12:23:00|443.2|441.3|443.15|441.25|443.2|441.3|443.02|441.12|16
1732105390000|2024-11-20 12:23:10|443.14|441.24|443.26|441.36|443.27|441.37|443.07|441.17|13
1732105400000|2024-11-20 12:23:20|443.29|441.39|443.42|441.52|443.42|441.52|443.29|441.39|5
1732105410000|2024-11-20 12:23:30|443.41|441.51|443.17|441.27|443.41|441.51|443.17|441.27|12
1732105420000|2024-11-20 12:23:40|443.13|441.23|443.08|441.18|443.18|441.28|443.07|441.17|11
1732105430000|2024-11-20 12:23:50|443.07|441.17|442.89|440.99|443.12|441.22|442.88|440.98|11
1732105440000|2024-11-20 12:24:00|442.88|440.98|442.9|441|442.91|441.01|442.72|440.82|13
1732105450000|2024-11-20 12:24:10|442.97|441.07|443.05|441.15|443.11|441.21|442.97|441.07|12
1732105460000|2024-11-20 12:24:20|443.09|441.19|443.06|441.16|443.16|441.26|443.04|441.14|12
1732105470000|2024-11-20 12:24:30|443.03|441.13|443.1|441.2|443.1|441.2|442.93|441.03|9
1732105480000|2024-11-20 12:24:40|443.09|441.19|443.35|441.45|443.39|441.49|443.08|441.18|18
1732105490000|2024-11-20 12:24:50|443.34|441.44|443.19|441.29|443.34|441.44|443.13|441.23|16
1732105500000|2024-11-20 12:25:00|443.18|441.28|443.11|441.21|443.23|441.33|443.1|441.2|10
1732105510000|2024-11-20 12:25:10|443.08|441.18|442.84|440.94|443.16|441.26|442.83|440.93|19
1732105520000|2024-11-20 12:25:20|442.83|440.93|442.82|440.92|442.83|440.93|442.73|440.83|11
1732105530000|2024-11-20 12:25:30|442.83|440.93|442.89|440.99|442.9|441|442.8|440.9|10
1732105540000|2024-11-20 12:25:40|442.88|440.98|443.15|441.25|443.15|441.25|442.84|440.94|12
1732105550000|2024-11-20 12:25:50|443.13|441.23|443.1|441.2|443.13|441.23|443.05|441.15|9
1732105560000|2024-11-20 12:26:00|443.11|441.21|443.24|441.34|443.24|441.34|443.11|441.21|7
1732105570000|2024-11-20 12:26:10|443.22|441.32|443.14|441.24|443.22|441.32|443.02|441.12|11
1732105580000|2024-11-20 12:26:20|443.16|441.26|443.24|441.34|443.34|441.44|443.16|441.26|15
1732105590000|2024-11-20 12:26:30|443.28|441.38|443.43|441.53|443.43|441.53|443.25|441.35|7
1732105600000|2024-11-20 12:26:40|443.42|441.52|443.08|441.18|443.47|441.57|443.06|441.16|21
1732105610000|2024-11-20 12:26:50|443.07|441.17|442.97|441.07|443.09|441.19|442.97|441.07|10
1732105620000|2024-11-20 12:27:00|442.96|441.06|442.91|441.01|442.96|441.06|442.91|441.01|7
1732105630000|2024-11-20 12:27:10|442.92|441.02|442.85|440.95|442.93|441.03|442.85|440.95|9
1732105640000|2024-11-20 12:27:20|442.86|440.96|443.12|441.22|443.12|441.22|442.86|440.96|10
1732105650000|2024-11-20 12:27:30|443.16|441.26|443.3|441.4|443.3|441.4|443.16|441.26|12
1732105660000|2024-11-20 12:27:40|443.31|441.41|443.49|441.59|443.49|441.59|443.23|441.33|20
1732105670000|2024-11-20 12:27:50|443.5|441.6|443.65|441.75|443.65|441.75|443.5|441.6|8
1732105680000|2024-11-20 12:28:00|443.66|441.76|443.87|441.97|443.87|441.97|443.66|441.76|12
1732105690000|2024-11-20 12:28:10|443.88|441.98|443.88|441.98|443.91|442.01|443.88|441.98|7
1732105700000|2024-11-20 12:28:20|443.81|441.91|443.66|441.76|443.81|441.91|443.59|441.69|14
1732105710000|2024-11-20 12:28:30|443.67|441.77|443.72|441.82|443.72|441.82|443.66|441.76|5
1732105720000|2024-11-20 12:28:40|443.73|441.83|443.81|441.91|443.86|441.96|443.73|441.83|11
1732105730000|2024-11-20 12:28:50|443.82|441.92|443.82|441.92|443.82|441.92|443.82|441.92|1
1732105740000|2024-11-20 12:29:00|443.83|441.93|443.78|441.88|443.9|442|443.78|441.88|11
1732105750000|2024-11-20 12:29:10|443.86|441.96|444.15|442.25|444.15|442.25|443.86|441.96|14
1732105760000|2024-11-20 12:29:20|444.12|442.22|444.32|442.42|444.32|442.42|444.12|442.22|6
1732105770000|2024-11-20 12:29:30|444.31|442.41|444.31|442.41|444.31|442.41|444.31|442.41|1
1732105780000|2024-11-20 12:29:40|444.3|442.4|444.24|442.34|444.3|442.4|444.24|442.34|6
1732105790000|2024-11-20 12:29:50|444.18|442.28|444.02|442.12|444.32|442.42|444.02|442.12|10
1732105800000|2024-11-20 12:30:00|444.01|442.11|443.64|441.74|444.01|442.11|443.55|441.65|25
1732105810000|2024-11-20 12:30:10|443.65|441.75|443.55|441.65|443.65|441.75|443.54|441.64|10
1732105820000|2024-11-20 12:30:20|443.54|441.64|443.59|441.69|443.59|441.69|443.52|441.62|12
1732105830000|2024-11-20 12:30:30|443.6|441.7|443.69|441.79|443.69|441.79|443.6|441.7|10
1732105840000|2024-11-20 12:30:40|443.68|441.78|443.91|442.01|443.96|442.06|443.68|441.78|10
1732105850000|2024-11-20 12:30:50|443.93|442.03|443.94|442.04|443.96|442.06|443.9|442|11
1732105860000|2024-11-20 12:31:00|443.91|442.01|443.86|441.96|443.95|442.05|443.83|441.93|9
1732105870000|2024-11-20 12:31:10|443.81|441.91|443.8|441.9|443.81|441.91|443.8|441.9|4
1732105880000|2024-11-20 12:31:20|443.81|441.91|443.93|442.03|443.93|442.03|443.8|441.9|10
1732105890000|2024-11-20 12:31:30|443.94|442.04|444.06|442.16|444.06|442.16|443.94|442.04|8
1732105900000|2024-11-20 12:31:40|444.18|442.28|444.25|442.35|444.25|442.35|444.1|442.2|7
1732105910000|2024-11-20 12:31:50|444.24|442.34|443.97|442.07|444.24|442.34|443.94|442.04|19
1732105920000|2024-11-20 12:32:00|443.96|442.06|444.07|442.17|444.08|442.18|443.94|442.04|10
1732105930000|2024-11-20 12:32:10|444.06|442.16|443.63|441.73|444.06|442.16|443.63|441.73|19
1732105940000|2024-11-20 12:32:20|443.62|441.72|443.53|441.63|443.62|441.72|443.49|441.59|5
1732105950000|2024-11-20 12:32:30|443.52|441.62|443.49|441.59|443.57|441.67|443.46|441.56|10
1732105960000|2024-11-20 12:32:40|443.5|441.6|443.45|441.55|443.57|441.67|443.45|441.55|10
1732105970000|2024-11-20 12:32:50|443.4|441.5|443.2|441.3|443.4|441.5|443.2|441.3|11
1732105980000|2024-11-20 12:33:00|443.26|441.36|443.46|441.56|443.57|441.67|443.25|441.35|9
1732105990000|2024-11-20 12:33:10|443.42|441.52|442.72|440.82|443.42|441.52|442.72|440.82|20
1732106000000|2024-11-20 12:33:20|442.79|440.89|442.64|440.74|442.8|440.9|442.64|440.74|16
1732106010000|2024-11-20 12:33:30|442.63|440.73|442.54|440.64|442.64|440.74|442.54|440.64|9
1732106020000|2024-11-20 12:33:40|442.53|440.63|442.37|440.47|442.53|440.63|442.36|440.46|11
1732106030000|2024-11-20 12:33:50|442.46|440.56|442.38|440.48|442.52|440.62|442.32|440.42|14
1732106040000|2024-11-20 12:34:00|442.37|440.47|442.01|440.11|442.37|440.47|442.01|440.11|13
1732106050000|2024-11-20 12:34:10|442|440.1|441.92|440.02|442.01|440.11|441.9|440|11
1732106060000|2024-11-20 12:34:20|441.96|440.06|441.87|439.97|441.96|440.06|441.82|439.92|11
1732106070000|2024-11-20 12:34:30|441.86|439.96|441.69|439.79|441.86|439.96|441.67|439.77|16
1732106080000|2024-11-20 12:34:40|441.68|439.78|441.9|440|441.95|440.05|441.68|439.78|12
1732106090000|2024-11-20 12:34:50|441.91|440.01|442.22|440.32|442.29|440.39|441.91|440.01|12
1732106100000|2024-11-20 12:35:00|442.21|440.31|442.7|440.8|442.84|440.94|442.21|440.31|15
1732106110000|2024-11-20 12:35:10|442.71|440.81|442.93|441.03|442.93|441.03|442.71|440.81|9
1732106120000|2024-11-20 12:35:20|442.94|441.04|443.32|441.42|443.34|441.44|442.94|441.04|14
1732106130000|2024-11-20 12:35:30|443.35|441.45|443.23|441.33|443.35|441.45|443.23|441.33|9
1732106140000|2024-11-20 12:35:40|443.22|441.32|443.16|441.26|443.22|441.32|443.16|441.26|7
1732106150000|2024-11-20 12:35:50|443.12|441.22|442.93|441.03|443.12|441.22|442.93|441.03|10
1732106160000|2024-11-20 12:36:00|442.92|441.02|442.96|441.06|442.99|441.09|442.92|441.02|11
1732106170000|2024-11-20 12:36:10|443|441.1|442.87|440.97|443|441.1|442.79|440.89|20
1732106180000|2024-11-20 12:36:20|442.9|441|442.91|441.01|442.91|441.01|442.85|440.95|9
1732106190000|2024-11-20 12:36:30|442.89|440.99|442.64|440.74|442.89|440.99|442.64|440.74|12
1732106200000|2024-11-20 12:36:40|442.63|440.73|442.6|440.7|442.63|440.73|442.48|440.58|8
1732106210000|2024-11-20 12:36:50|442.66|440.76|443.09|441.19|443.12|441.22|442.66|440.76|17
1732106220000|2024-11-20 12:37:00|443.12|441.22|442.98|441.08|443.12|441.22|442.98|441.08|7
1732106230000|2024-11-20 12:37:10|442.99|441.09|443.27|441.37|443.46|441.56|442.99|441.09|16
1732106240000|2024-11-20 12:37:20|443.26|441.36|443.15|441.25|443.3|441.4|443.14|441.24|14
1732106250000|2024-11-20 12:37:30|443.2|441.3|443.29|441.39|443.3|441.4|443.15|441.25|13
1732106260000|2024-11-20 12:37:40|443.22|441.32|443.23|441.33|443.25|441.35|443.22|441.32|6
1732106270000|2024-11-20 12:37:50|443.33|441.43|443.67|441.77|443.67|441.77|443.33|441.43|15
1732106280000|2024-11-20 12:38:00|443.68|441.78|443.29|441.39|443.68|441.78|443.29|441.39|15
1732106290000|2024-11-20 12:38:10|443.26|441.36|443.65|441.75|443.65|441.75|443.26|441.36|13
1732106300000|2024-11-20 12:38:20|443.7|441.8|443.85|441.95|443.9|442|443.7|441.8|8
1732106310000|2024-11-20 12:38:30|443.83|441.93|443.71|441.81|443.83|441.93|443.57|441.67|18
1732106320000|2024-11-20 12:38:40|443.72|441.82|443.75|441.85|443.75|441.85|443.71|441.81|10
1732106330000|2024-11-20 12:38:50|443.76|441.86|443.94|442.04|443.98|442.08|443.76|441.86|16
1732106340000|2024-11-20 12:39:00|443.95|442.05|443.96|442.06|443.99|442.09|443.93|442.03|10
1732106350000|2024-11-20 12:39:10|443.99|442.09|443.79|441.89|443.99|442.09|443.79|441.89|13
1732106360000|2024-11-20 12:39:20|443.8|441.9|444.2|442.3|444.2|442.3|443.8|441.9|12
1732106370000|2024-11-20 12:39:30|444.21|442.31|443.9|442|444.21|442.31|443.84|441.94|19
1732106380000|2024-11-20 12:39:40|443.92|442.02|444.08|442.18|444.1|442.2|443.92|442.02|9
1732106390000|2024-11-20 12:39:50|444.2|442.3|444.29|442.39|444.35|442.45|444.13|442.23|14
1732106400000|2024-11-20 12:40:00|444.26|442.36|444.12|442.22|444.26|442.36|444.05|442.15|16
1732106410000|2024-11-20 12:40:10|444.17|442.27|443.97|442.07|444.17|442.27|443.93|442.03|11
1732106420000|2024-11-20 12:40:20|444|442.1|443.81|441.91|444|442.1|443.81|441.91|8
1732106430000|2024-11-20 12:40:30|443.79|441.89|443.59|441.69|443.81|441.91|443.59|441.69|12
1732106440000|2024-11-20 12:40:40|443.61|441.71|443.63|441.73|443.74|441.84|443.61|441.71|13
1732106450000|2024-11-20 12:40:50|443.62|441.72|443.58|441.68|443.63|441.73|443.58|441.68|7
1732106460000|2024-11-20 12:41:00|443.54|441.64|443.53|441.63|443.56|441.66|443.53|441.63|6
1732106470000|2024-11-20 12:41:10|443.52|441.62|443.53|441.63|443.57|441.67|443.52|441.62|11
1732106480000|2024-11-20 12:41:20|443.64|441.74|443.7|441.8|443.7|441.8|443.63|441.73|9
1732106490000|2024-11-20 12:41:30|443.71|441.81|443.86|441.96|443.88|441.98|443.71|441.81|9
1732106500000|2024-11-20 12:41:40|443.87|441.97|443.74|441.84|443.88|441.98|443.73|441.83|13
1732106510000|2024-11-20 12:41:50|443.73|441.83|443.3|441.4|443.73|441.83|443.3|441.4|16
1732106520000|2024-11-20 12:42:00|443.21|441.31|443.17|441.27|443.3|441.4|443.16|441.26|13
1732106530000|2024-11-20 12:42:10|443.19|441.29|443.18|441.28|443.3|441.4|443.16|441.26|8
1732106540000|2024-11-20 12:42:20|443.17|441.27|443.16|441.26|443.17|441.27|443.11|441.21|6
1732106550000|2024-11-20 12:42:30|443.28|441.38|443.22|441.32|443.35|441.45|443.22|441.32|13
1732106560000|2024-11-20 12:42:40|443.21|441.31|443.18|441.28|443.24|441.34|443.18|441.28|8
1732106570000|2024-11-20 12:42:50|443.14|441.24|443.18|441.28|443.2|441.3|443.12|441.22|8
1732106580000|2024-11-20 12:43:00|443.13|441.23|442.91|441.01|443.14|441.24|442.91|441.01|16
1732106590000|2024-11-20 12:43:10|442.9|441|442.9|441|442.91|441.01|442.88|440.98|7
1732106600000|2024-11-20 12:43:20|442.86|440.96|442.88|440.98|442.88|440.98|442.8|440.9|5
1732106610000|2024-11-20 12:43:30|442.87|440.97|443.09|441.19|443.1|441.2|442.87|440.97|11
1732106620000|2024-11-20 12:43:40|443.19|441.29|443.36|441.46|443.37|441.47|443.19|441.29|11
1732106630000|2024-11-20 12:43:50|443.4|441.5|443.3|441.4|443.4|441.5|443.29|441.39|7
1732106640000|2024-11-20 12:44:00|443.32|441.42|443.14|441.24|443.33|441.43|443.11|441.21|15
1732106650000|2024-11-20 12:44:10|443.01|441.11|442.91|441.01|443.01|441.11|442.91|441.01|9
1732106660000|2024-11-20 12:44:20|442.88|440.98|442.83|440.93|442.91|441.01|442.83|440.93|8
1732106670000|2024-11-20 12:44:30|442.82|440.92|442.9|441|442.9|441|442.82|440.92|9
1732106680000|2024-11-20 12:44:40|442.89|440.99|442.87|440.97|442.89|440.99|442.84|440.94|5
1732106690000|2024-11-20 12:44:50|442.88|440.98|442.83|440.93|442.88|440.98|442.79|440.89|11
1732106700000|2024-11-20 12:45:00|442.84|440.94|442.64|440.74|442.84|440.94|442.63|440.73|11
1732106710000|2024-11-20 12:45:10|442.63|440.73|442.22|440.32|442.63|440.73|442.21|440.31|17
1732106720000|2024-11-20 12:45:20|442.05|440.15|442.12|440.22|442.14|440.24|442.05|440.15|3
1732106730000|2024-11-20 12:45:30|442.16|440.26|441.7|439.8|442.17|440.27|441.51|439.61|18
1732106740000|2024-11-20 12:45:40|441.69|439.79|441.33|439.43|441.71|439.81|441.33|439.43|16
1732106750000|2024-11-20 12:45:50|441.32|439.42|441.15|439.25|441.38|439.48|441.15|439.25|20
1732106760000|2024-11-20 12:46:00|441.29|439.39|441.18|439.28|441.29|439.39|441.06|439.16|22
1732106770000|2024-11-20 12:46:10|441.17|439.27|440.5|438.6|441.17|439.27|440.49|438.59|17
1732106780000|2024-11-20 12:46:20|440.52|438.62|440.47|438.57|440.53|438.63|440.19|438.29|20
1732106790000|2024-11-20 12:46:30|440.46|438.56|441.11|439.21|441.16|439.26|440.46|438.56|23
1732106800000|2024-11-20 12:46:40|440.85|438.95|441.04|439.14|441.14|439.24|440.85|438.95|13
1732106810000|2024-11-20 12:46:50|440.99|439.09|440.95|439.05|440.99|439.09|440.95|439.05|5
1732106820000|2024-11-20 12:47:00|440.94|439.04|440.45|438.55|440.94|439.04|440.45|438.55|21
1732106830000|2024-11-20 12:47:10|440.38|438.48|440.21|438.31|440.39|438.49|440.2|438.3|11
1732106840000|2024-11-20 12:47:20|440.19|438.29|439.99|438.09|440.28|438.38|439.99|438.09|17
1732106850000|2024-11-20 12:47:30|440.05|438.15|440.24|438.34|440.37|438.47|440.02|438.12|20
1732106860000|2024-11-20 12:47:40|440.28|438.38|440.44|438.54|440.44|438.54|440.28|438.38|7
1732106870000|2024-11-20 12:47:50|440.43|438.53|440.57|438.67|440.62|438.72|440.43|438.53|11
1732106880000|2024-11-20 12:48:00|440.58|438.68|440.46|438.56|440.58|438.68|440.41|438.51|17
1732106890000|2024-11-20 12:48:10|440.41|438.51|440.54|438.64|440.63|438.73|440.41|438.51|18
1732106900000|2024-11-20 12:48:20|440.5|438.6|440.44|438.54|440.58|438.68|440.44|438.54|15
1732106910000|2024-11-20 12:48:30|440.43|438.53|440.28|438.38|440.46|438.56|440.28|438.38|18
1732106920000|2024-11-20 12:48:40|440.27|438.37|440.26|438.36|440.27|438.37|440.22|438.32|6
1732106930000|2024-11-20 12:48:50|440.22|438.32|440.31|438.41|440.32|438.42|440.18|438.28|10
1732106940000|2024-11-20 12:49:00|440.27|438.37|439.81|437.91|440.27|438.37|439.81|437.91|25
1732106950000|2024-11-20 12:49:10|439.82|437.92|439.85|437.95|439.93|438.03|439.82|437.92|12
1732106960000|2024-11-20 12:49:20|439.81|437.91|439.67|437.77|439.83|437.93|439.65|437.75|11
1732106970000|2024-11-20 12:49:30|439.66|437.76|439.62|437.72|439.67|437.77|439.61|437.71|13
1732106980000|2024-11-20 12:49:40|439.65|437.75|439.59|437.69|439.83|437.93|439.59|437.69|16
1732106990000|2024-11-20 12:49:50|439.57|437.67|439.51|437.61|439.58|437.68|439.47|437.57|13
1732107000000|2024-11-20 12:50:00|439.52|437.62|439.43|437.53|439.55|437.65|439.42|437.52|10
1732107010000|2024-11-20 12:50:10|439.46|437.56|439.15|437.25|439.53|437.63|439.11|437.21|21
1732107020000|2024-11-20 12:50:20|439|437.1|439.49|437.59|439.49|437.59|439|437.1|17
1732107030000|2024-11-20 12:50:30|439.41|437.51|439.3|437.4|439.44|437.54|439.24|437.34|11
1732107040000|2024-11-20 12:50:40|439.26|437.36|439.26|437.36|439.32|437.42|439.24|437.34|9
1732107050000|2024-11-20 12:50:50|439.25|437.35|439.15|437.25|439.25|437.35|439.13|437.23|6
1732107060000|2024-11-20 12:51:00|439.17|437.27|439.62|437.72|439.62|437.72|439.17|437.27|16
1732107070000|2024-11-20 12:51:10|439.57|437.67|439.9|438|439.9|438|439.4|437.5|21
1732107080000|2024-11-20 12:51:20|439.96|438.06|440.11|438.21|440.11|438.21|439.94|438.04|17
1732107090000|2024-11-20 12:51:30|440.16|438.26|439.91|438.01|440.16|438.26|439.91|438.01|19
1732107100000|2024-11-20 12:51:40|439.9|438|440.15|438.25|440.15|438.25|439.9|438|8
1732107110000|2024-11-20 12:51:50|440.16|438.26|440.22|438.32|440.27|438.37|440.16|438.26|6
1732107120000|2024-11-20 12:52:00|440.18|438.28|440.45|438.55|440.46|438.56|440.18|438.28|9
1732107130000|2024-11-20 12:52:10|440.46|438.56|440.86|438.96|440.87|438.97|440.46|438.56|15
1732107140000|2024-11-20 12:52:20|440.75|438.85|440.8|438.9|440.89|438.99|440.74|438.84|17
1732107150000|2024-11-20 12:52:30|440.73|438.83|440.75|438.85|440.79|438.89|440.71|438.81|15
1732107160000|2024-11-20 12:52:40|440.77|438.87|441.47|439.57|441.47|439.57|440.77|438.87|17
1732107170000|2024-11-20 12:52:50|441.37|439.47|441.35|439.45|441.54|439.64|441.32|439.42|17
1732107180000|2024-11-20 12:53:00|441.33|439.43|441.5|439.6|441.51|439.61|441.23|439.33|17
1732107190000|2024-11-20 12:53:10|441.54|439.64|441.65|439.75|441.69|439.79|441.54|439.64|12
1732107200000|2024-11-20 12:53:20|441.69|439.79|441.86|439.96|441.86|439.96|441.69|439.79|8
1732107210000|2024-11-20 12:53:30|441.94|440.04|442.31|440.41|442.31|440.41|441.89|439.99|15
1732107220000|2024-11-20 12:53:40|442.32|440.42|442.02|440.12|442.32|440.42|442.01|440.11|14
1732107230000|2024-11-20 12:53:50|442.05|440.15|442.33|440.43|442.35|440.45|442.05|440.15|22
1732107240000|2024-11-20 12:54:00|442.45|440.55|442.7|440.8|442.72|440.82|442.44|440.54|13
1732107250000|2024-11-20 12:54:10|442.69|440.79|442.42|440.52|442.73|440.83|442.42|440.52|13
1732107260000|2024-11-20 12:54:20|442.39|440.49|442.5|440.6|442.5|440.6|442.29|440.39|10
1732107270000|2024-11-20 12:54:30|442.51|440.61|442.68|440.78|442.68|440.78|442.51|440.61|7
1732107280000|2024-11-20 12:54:40|442.64|440.74|442.71|440.81|442.72|440.82|442.56|440.66|12
1732107290000|2024-11-20 12:54:50|442.63|440.73|442.71|440.81|442.78|440.88|442.63|440.73|17
1732107300000|2024-11-20 12:55:00|442.73|440.83|442.74|440.84|442.78|440.88|442.73|440.83|7
1732107310000|2024-11-20 12:55:10|442.85|440.95|443.17|441.27|443.18|441.28|442.85|440.95|14
1732107320000|2024-11-20 12:55:20|443.16|441.26|443.31|441.41|443.31|441.41|443.16|441.26|6
1732107330000|2024-11-20 12:55:30|443.25|441.35|443.11|441.21|443.25|441.35|442.97|441.07|7
1732107340000|2024-11-20 12:55:40|442.93|441.03|442.52|440.62|443.03|441.13|442.52|440.62|19
1732107350000|2024-11-20 12:55:50|442.45|440.55|442.42|440.52|442.46|440.56|442.38|440.48|15
1732107360000|2024-11-20 12:56:00|442.52|440.62|442.73|440.83|442.77|440.87|442.52|440.62|11
1732107370000|2024-11-20 12:56:10|442.8|440.9|442.62|440.72|442.82|440.92|442.57|440.67|12
1732107380000|2024-11-20 12:56:20|442.59|440.69|442.87|440.97|442.88|440.98|442.58|440.68|16
1732107390000|2024-11-20 12:56:30|442.86|440.96|442.97|441.07|442.97|441.07|442.86|440.96|8
1732107400000|2024-11-20 12:56:40|442.96|441.06|442.9|441|443.05|441.15|442.9|441|12
1732107410000|2024-11-20 12:56:50|442.89|440.99|442.96|441.06|442.97|441.07|442.89|440.99|6
1732107420000|2024-11-20 12:57:00|442.97|441.07|443.02|441.12|443.04|441.14|442.97|441.07|9
1732107430000|2024-11-20 12:57:10|443.03|441.13|442.87|440.97|443.14|441.24|442.84|440.94|15
1732107440000|2024-11-20 12:57:20|442.86|440.96|442.64|440.74|442.86|440.96|442.61|440.71|16
1732107450000|2024-11-20 12:57:30|442.65|440.75|442.71|440.81|442.78|440.88|442.65|440.75|4
1732107460000|2024-11-20 12:57:40|442.72|440.82|442.94|441.04|442.94|441.04|442.72|440.82|8
1732107470000|2024-11-20 12:57:50|442.95|441.05|443.12|441.22|443.12|441.22|442.95|441.05|10
1732107480000|2024-11-20 12:58:00|443.13|441.23|443.28|441.38|443.3|441.4|443.13|441.23|9
1732107490000|2024-11-20 12:58:10|443.23|441.33|443.19|441.29|443.27|441.37|443.19|441.29|9
1732107500000|2024-11-20 12:58:20|443.16|441.26|443.07|441.17|443.16|441.26|443.07|441.17|6
1732107510000|2024-11-20 12:58:30|443.08|441.18|442.93|441.03|443.08|441.18|442.92|441.02|12
1732107520000|2024-11-20 12:58:40|442.94|441.04|442.86|440.96|442.94|441.04|442.85|440.95|4
1732107530000|2024-11-20 12:58:50|442.87|440.97|443.31|441.41|443.31|441.41|442.87|440.97|20
1732107540000|2024-11-20 12:59:00|443.32|441.42|443.29|441.39|443.32|441.42|443.26|441.36|9
1732107550000|2024-11-20 12:59:10|443.3|441.4|443.31|441.41|443.31|441.41|443.27|441.37|8
1732107560000|2024-11-20 12:59:20|443.32|441.42|443.46|441.56|443.46|441.56|443.32|441.42|6
1732107570000|2024-11-20 12:59:30|443.32|441.42|442.75|440.85|443.38|441.48|442.75|440.85|21
1732107580000|2024-11-20 12:59:40|442.81|440.91|442.7|440.8|442.82|440.92|442.7|440.8|9
1732107590000|2024-11-20 12:59:50|442.68|440.78|442.54|440.64|442.68|440.78|442.54|440.64|8
1732107600000|2024-11-20 13:00:00|442.53|440.63|442.83|440.93|442.83|440.93|442.51|440.61|14
1732107610000|2024-11-20 13:00:10|442.82|440.92|442.82|440.92|442.82|440.92|442.6|440.7|13
1732107620000|2024-11-20 13:00:20|442.83|440.93|442.7|440.8|442.84|440.94|442.7|440.8|7
1732107630000|2024-11-20 13:00:30|442.69|440.79|442.6|440.7|442.72|440.82|442.59|440.69|15
1732107640000|2024-11-20 13:00:40|442.61|440.71|442.79|440.89|442.84|440.94|442.61|440.71|17
1732107650000|2024-11-20 13:00:50|442.81|440.91|442.79|440.89|442.85|440.95|442.78|440.88|8
1732107660000|2024-11-20 13:01:00|442.78|440.88|442.64|440.74|442.78|440.88|442.58|440.68|14
1732107670000|2024-11-20 13:01:10|442.65|440.75|443.14|441.24|443.21|441.31|442.65|440.75|18
1732107680000|2024-11-20 13:01:20|443.16|441.26|443.09|441.19|443.16|441.26|443.01|441.11|11
1732107690000|2024-11-20 13:01:30|443.13|441.23|442.91|441.01|443.22|441.32|442.8|440.9|16
1732107700000|2024-11-20 13:01:40|442.92|441.02|442.95|441.05|442.95|441.05|442.92|441.02|6
1732107710000|2024-11-20 13:01:50|443|441.1|442.85|440.95|443.01|441.11|442.85|440.95|11
1732107720000|2024-11-20 13:02:00|442.86|440.96|443.25|441.35|443.27|441.37|442.86|440.96|14
1732107730000|2024-11-20 13:02:10|443.27|441.37|443.79|441.89|443.87|441.97|443.27|441.37|17
1732107740000|2024-11-20 13:02:20|443.85|441.95|443.84|441.94|443.85|441.95|443.79|441.89|4
1732107750000|2024-11-20 13:02:30|443.78|441.88|443.55|441.65|443.8|441.9|443.45|441.55|19
1732107760000|2024-11-20 13:02:40|443.54|441.64|443.42|441.52|443.61|441.71|443.42|441.52|20
1732107770000|2024-11-20 13:02:50|443.41|441.51|443.11|441.21|443.41|441.51|443.11|441.21|13
1732107780000|2024-11-20 13:03:00|443.1|441.2|442.21|440.31|443.1|441.2|442.21|440.31|23
1732107790000|2024-11-20 13:03:10|442.25|440.35|442.52|440.62|442.78|440.88|442.24|440.34|21
1732107800000|2024-11-20 13:03:20|442.51|440.61|442.54|440.64|442.78|440.88|442.51|440.61|15
1732107810000|2024-11-20 13:03:30|442.42|440.52|442.27|440.37|442.46|440.56|442.14|440.24|17
1732107820000|2024-11-20 13:03:40|442.25|440.35|442.16|440.26|442.25|440.35|442.01|440.11|17
1732107830000|2024-11-20 13:03:50|442.13|440.23|441.91|440.01|442.19|440.29|441.89|439.99|16
1732107840000|2024-11-20 13:04:00|441.83|439.93|441.68|439.78|441.97|440.07|441.61|439.71|26
1732107850000|2024-11-20 13:04:10|441.75|439.85|441.64|439.74|441.76|439.86|441.64|439.74|11
1732107860000|2024-11-20 13:04:20|441.58|439.68|441.28|439.38|441.58|439.68|441.22|439.32|25
1732107870000|2024-11-20 13:04:30|441.18|439.28|441.33|439.43|441.33|439.43|441.18|439.28|11
1732107880000|2024-11-20 13:04:40|441.28|439.38|441.15|439.25|441.28|439.38|441.15|439.25|6
1732107890000|2024-11-20 13:04:50|441.19|439.29|441.44|439.54|441.45|439.55|441.14|439.24|12
1732107900000|2024-11-20 13:05:00|441.49|439.59|442.37|440.47|442.37|440.47|441.49|439.59|23
1732107910000|2024-11-20 13:05:10|442.2|440.3|442.24|440.34|442.31|440.41|442.16|440.26|15
1732107920000|2024-11-20 13:05:20|442.3|440.4|442.63|440.73|442.79|440.89|442.29|440.39|24
1732107930000|2024-11-20 13:05:30|442.64|440.74|442.93|441.03|442.94|441.04|442.58|440.68|15
1732107940000|2024-11-20 13:05:40|442.81|440.91|442.93|441.03|442.98|441.08|442.75|440.85|13
1732107950000|2024-11-20 13:05:50|442.9|441|442.99|441.09|442.99|441.09|442.84|440.94|16
1732107960000|2024-11-20 13:06:00|442.98|441.08|442.96|441.06|443.01|441.11|442.96|441.06|7
1732107970000|2024-11-20 13:06:10|442.92|441.02|442.83|440.93|442.92|441.02|442.82|440.92|10
1732107980000|2024-11-20 13:06:20|442.82|440.92|443.11|441.21|443.15|441.25|442.82|440.92|17
1732107990000|2024-11-20 13:06:30|443.12|441.22|443.39|441.49|443.39|441.49|443.12|441.22|18
1732108000000|2024-11-20 13:06:40|443.46|441.56|443.35|441.45|443.47|441.57|443.35|441.45|9
1732108010000|2024-11-20 13:06:50|443.36|441.46|443.53|441.63|443.53|441.63|443.34|441.44|8
1732108020000|2024-11-20 13:07:00|443.42|441.52|443.28|441.38|443.52|441.62|443.28|441.38|13
1732108030000|2024-11-20 13:07:10|443.2|441.3|443.16|441.26|443.29|441.39|443.12|441.22|18
1732108040000|2024-11-20 13:07:20|443.18|441.28|443.08|441.18|443.19|441.29|443.08|441.18|11
1732108050000|2024-11-20 13:07:30|443.16|441.26|442.72|440.82|443.16|441.26|442.64|440.74|22
1732108060000|2024-11-20 13:07:40|442.79|440.89|443.02|441.12|443.03|441.13|442.79|440.89|14
1732108070000|2024-11-20 13:07:50|442.86|440.96|443.32|441.42|443.54|441.64|442.85|440.95|18
1732108080000|2024-11-20 13:08:00|443.52|441.62|443.04|441.14|443.52|441.62|443.03|441.13|15
1732108090000|2024-11-20 13:08:10|442.99|441.09|442.93|441.03|442.99|441.09|442.87|440.97|8
1732108100000|2024-11-20 13:08:20|442.94|441.04|443.07|441.17|443.07|441.17|442.93|441.03|9
1732108110000|2024-11-20 13:08:30|443.01|441.11|442.91|441.01|443.02|441.12|442.9|441|10
1732108120000|2024-11-20 13:08:40|442.9|441|442.95|441.05|443.04|441.14|442.88|440.98|17
1732108130000|2024-11-20 13:08:50|442.94|441.04|442.91|441.01|442.94|441.04|442.91|441.01|4
1732108140000|2024-11-20 13:09:00|442.93|441.03|442.86|440.96|442.95|441.05|442.86|440.96|9
1732108150000|2024-11-20 13:09:10|442.87|440.97|443.2|441.3|443.2|441.3|442.87|440.97|13
1732108160000|2024-11-20 13:09:20|443.19|441.29|443.29|441.39|443.32|441.42|443.18|441.28|10
1732108170000|2024-11-20 13:09:30|443.3|441.4|443.48|441.58|443.53|441.63|443.29|441.39|21
1732108180000|2024-11-20 13:09:40|443.49|441.59|443.48|441.58|443.5|441.6|443.46|441.56|4
1732108190000|2024-11-20 13:09:50|443.5|441.6|443.51|441.61|443.51|441.61|443.48|441.58|5
1732108200000|2024-11-20 13:10:00|443.44|441.54|443.53|441.63|443.53|441.63|443.31|441.41|12
1732108210000|2024-11-20 13:10:10|443.62|441.72|443.65|441.75|443.71|441.81|443.61|441.71|16
1732108220000|2024-11-20 13:10:20|443.69|441.79|443.86|441.96|443.86|441.96|443.69|441.79|18
1732108230000|2024-11-20 13:10:30|443.85|441.95|443.7|441.8|443.85|441.95|443.7|441.8|12
1732108240000|2024-11-20 13:10:40|443.71|441.81|443.78|441.88|443.88|441.98|443.71|441.81|14
1732108250000|2024-11-20 13:10:50|443.8|441.9|443.74|441.84|443.8|441.9|443.71|441.81|8
1732108260000|2024-11-20 13:11:00|443.75|441.85|443.7|441.8|443.75|441.85|443.68|441.78|4
1732108270000|2024-11-20 13:11:10|443.72|441.82|443.4|441.5|443.72|441.82|443.4|441.5|11
1732108280000|2024-11-20 13:11:20|443.34|441.44|443.44|441.54|443.44|441.54|443.3|441.4|13
1732108290000|2024-11-20 13:11:30|443.52|441.62|443.63|441.73|443.71|441.81|443.52|441.62|18
1732108300000|2024-11-20 13:11:40|443.64|441.74|443.8|441.9|443.83|441.93|443.64|441.74|11
1732108310000|2024-11-20 13:11:50|443.81|441.91|443.92|442.02|443.94|442.04|443.81|441.91|7
1732108320000|2024-11-20 13:12:00|443.91|442.01|443.99|442.09|444|442.1|443.87|441.97|18
1732108330000|2024-11-20 13:12:10|444.01|442.11|443.91|442.01|444.01|442.11|443.91|442.01|7
1732108340000|2024-11-20 13:12:20|443.89|441.99|443.75|441.85|443.89|441.99|443.75|441.85|9
1732108350000|2024-11-20 13:12:30|443.68|441.78|443.41|441.51|443.68|441.78|443.35|441.45|12
1732108360000|2024-11-20 13:12:40|443.42|441.52|443.46|441.56|443.51|441.61|443.42|441.52|6
1732108370000|2024-11-20 13:12:50|443.45|441.55|443.38|441.48|443.47|441.57|443.38|441.48|8
1732108380000|2024-11-20 13:13:00|443.44|441.54|443.54|441.64|443.55|441.65|443.43|441.53|10
1732108390000|2024-11-20 13:13:10|443.53|441.63|443.11|441.21|443.53|441.63|443.11|441.21|17
1732108400000|2024-11-20 13:13:20|443.08|441.18|443.06|441.16|443.08|441.18|442.98|441.08|10
1732108410000|2024-11-20 13:13:30|443.1|441.2|443.11|441.21|443.12|441.22|443.06|441.16|13
1732108420000|2024-11-20 13:13:40|443.12|441.22|443.46|441.56|443.55|441.65|443.11|441.21|21
1732108430000|2024-11-20 13:13:50|443.47|441.57|443.48|441.58|443.48|441.58|443.47|441.57|2
1732108440000|2024-11-20 13:14:00|443.47|441.57|443.49|441.59|443.49|441.59|443.34|441.44|10
1732108450000|2024-11-20 13:14:10|443.48|441.58|443.55|441.65|443.57|441.67|443.48|441.58|6
1732108460000|2024-11-20 13:14:20|443.61|441.71|443.83|441.93|443.85|441.95|443.61|441.71|17
1732108470000|2024-11-20 13:14:30|443.85|441.95|443.78|441.88|443.87|441.97|443.78|441.88|8
1732108480000|2024-11-20 13:14:40|443.83|441.93|443.89|441.99|443.94|442.04|443.83|441.93|14
1732108490000|2024-11-20 13:14:50|443.88|441.98|443.88|441.98|443.94|442.04|443.79|441.89|13
1732108500000|2024-11-20 13:15:00|443.81|441.91|443.78|441.88|443.86|441.96|443.78|441.88|11
1732108510000|2024-11-20 13:15:10|443.74|441.84|443.9|442|443.9|442|443.74|441.84|7
1732108520000|2024-11-20 13:15:20|443.94|442.04|444.23|442.33|444.35|442.45|443.89|441.99|26
1732108530000|2024-11-20 13:15:30|444.28|442.38|444.98|443.08|444.98|443.08|444.28|442.38|21
1732108540000|2024-11-20 13:15:40|445.01|443.11|445.27|443.37|445.32|443.42|445|443.1|22
1732108550000|2024-11-20 13:15:50|445.21|443.31|445.4|443.5|445.4|443.5|445.2|443.3|15
1732108560000|2024-11-20 13:16:00|445.39|443.49|446.02|444.12|446.02|444.12|445.33|443.43|24
1732108570000|2024-11-20 13:16:10|446.21|444.31|446.29|444.39|446.47|444.57|445.75|443.85|24
1732108580000|2024-11-20 13:16:20|446.45|444.55|446.72|444.82|446.74|444.84|446.3|444.4|22
1732108590000|2024-11-20 13:16:30|446.73|444.83|446.35|444.45|446.82|444.92|446.35|444.45|16
1732108600000|2024-11-20 13:16:40|446.34|444.44|446.22|444.32|446.65|444.75|446.12|444.22|12
1732108610000|2024-11-20 13:16:50|446.21|444.31|446.75|444.85|446.75|444.85|446.21|444.31|19
1732108620000|2024-11-20 13:17:00|446.76|444.86|447.46|445.56|447.46|445.56|446.76|444.86|17
1732108630000|2024-11-20 13:17:10|447.4|445.5|447.26|445.36|447.53|445.63|447.21|445.31|20
1732108640000|2024-11-20 13:17:20|447.27|445.37|447.59|445.69|447.74|445.84|447.27|445.37|25
1732108650000|2024-11-20 13:17:30|447.67|445.77|447.65|445.75|447.72|445.82|447.56|445.66|23
1732108660000|2024-11-20 13:17:40|447.66|445.76|447.83|445.93|447.83|445.93|447.58|445.68|14
1732108670000|2024-11-20 13:17:50|447.82|445.92|447.91|446.01|447.91|446.01|447.8|445.9|11
1732108680000|2024-11-20 13:18:00|447.88|445.98|447.88|445.98|448|446.1|447.78|445.88|17
1732108690000|2024-11-20 13:18:10|448.24|446.34|448.1|446.2|448.39|446.49|448.09|446.19|27
1732108700000|2024-11-20 13:18:20|448.21|446.31|448.33|446.43|448.34|446.44|448.1|446.2|13
1732108710000|2024-11-20 13:18:30|448.32|446.42|448.3|446.4|448.58|446.68|448.3|446.4|19
1732108720000|2024-11-20 13:18:40|448.29|446.39|448.29|446.39|448.34|446.44|448.2|446.3|20
1732108730000|2024-11-20 13:18:50|448.25|446.35|448.52|446.62|448.53|446.63|448.25|446.35|22
1732108740000|2024-11-20 13:19:00|448.46|446.56|448.61|446.71|448.64|446.74|448.46|446.56|20
1732108750000|2024-11-20 13:19:10|448.58|446.68|448.36|446.46|448.58|446.68|448.25|446.35|20
1732108760000|2024-11-20 13:19:20|448.37|446.47|448.56|446.66|448.57|446.67|448.35|446.45|13
1732108770000|2024-11-20 13:19:30|448.55|446.65|448.6|446.7|448.61|446.71|448.54|446.64|4
1732108780000|2024-11-20 13:19:40|448.61|446.71|448.5|446.6|448.61|446.71|448.49|446.59|15
1732108790000|2024-11-20 13:19:50|448.44|446.54|448.15|446.25|448.48|446.58|448.04|446.14|24
1732108800000|2024-11-20 13:20:00|448.12|446.22|448.59|446.69|448.59|446.69|448.12|446.22|17
1732108810000|2024-11-20 13:20:10|448.6|446.7|448.89|446.99|448.97|447.07|448.6|446.7|21
1732108820000|2024-11-20 13:20:20|448.88|446.98|448.99|447.09|449.07|447.17|448.88|446.98|17
1732108830000|2024-11-20 13:20:30|449|447.1|448.96|447.06|449.05|447.15|448.96|447.06|8
1732108840000|2024-11-20 13:20:40|448.91|447.01|448.46|446.56|448.97|447.07|448.46|446.56|25
1732108850000|2024-11-20 13:20:50|448.36|446.46|448.3|446.4|448.36|446.46|448.15|446.25|14
1732108860000|2024-11-20 13:21:00|448.38|446.48|448.76|446.86|448.9|447|448.38|446.48|23
1732108870000|2024-11-20 13:21:10|448.78|446.88|448.45|446.55|448.78|446.88|448.38|446.48|18
1732108880000|2024-11-20 13:21:20|448.46|446.56|448.03|446.13|448.46|446.56|447.93|446.03|27
1732108890000|2024-11-20 13:21:30|448.05|446.15|448.07|446.17|448.08|446.18|448.03|446.13|7
1732108900000|2024-11-20 13:21:40|448.08|446.18|447.88|445.98|448.19|446.29|447.85|445.95|18
1732108910000|2024-11-20 13:21:50|447.8|445.9|447.63|445.73|447.88|445.98|447.6|445.7|24
1732108920000|2024-11-20 13:22:00|447.7|445.8|447.24|445.34|447.7|445.8|447.24|445.34|13
1732108930000|2024-11-20 13:22:10|447.27|445.37|446.63|444.73|447.27|445.37|446.59|444.69|24
1732108940000|2024-11-20 13:22:20|446.74|444.84|446.99|445.09|447.1|445.2|446.74|444.84|13
1732108950000|2024-11-20 13:22:30|447.09|445.19|447.52|445.62|447.68|445.78|447.05|445.15|21
1732108960000|2024-11-20 13:22:40|447.56|445.66|447.22|445.32|447.74|445.84|447.19|445.29|21
1732108970000|2024-11-20 13:22:50|447.17|445.27|446.91|445.01|447.17|445.27|446.91|445.01|19
1732108980000|2024-11-20 13:23:00|446.92|445.02|447.13|445.23|447.21|445.31|446.9|445|15
1732108990000|2024-11-20 13:23:10|447.24|445.34|447.41|445.51|447.41|445.51|447.09|445.19|17
1732109000000|2024-11-20 13:23:20|447.32|445.42|447.24|445.34|447.41|445.51|447.24|445.34|16
1732109010000|2024-11-20 13:23:30|447.27|445.37|447.33|445.43|447.37|445.47|447.16|445.26|20
1732109020000|2024-11-20 13:23:40|447.2|445.3|447.23|445.33|447.3|445.4|447.07|445.17|15
1732109030000|2024-11-20 13:23:50|447.19|445.29|446.98|445.08|447.19|445.29|446.96|445.06|10
1732109040000|2024-11-20 13:24:00|446.97|445.07|447.09|445.19|447.09|445.19|446.82|444.92|15
1732109050000|2024-11-20 13:24:10|447.1|445.2|447.3|445.4|447.31|445.41|447.1|445.2|13
1732109060000|2024-11-20 13:24:20|447.27|445.37|447.25|445.35|447.27|445.37|447.06|445.16|17
1732109070000|2024-11-20 13:24:30|447.28|445.38|447.38|445.48|447.42|445.52|447.09|445.19|13
1732109080000|2024-11-20 13:24:40|447.37|445.47|447.39|445.49|447.48|445.58|447.37|445.47|15
1732109090000|2024-11-20 13:24:50|447.41|445.51|447.35|445.45|447.41|445.51|447.16|445.26|12
1732109100000|2024-11-20 13:25:00|447.36|445.46|447.38|445.48|447.47|445.57|447.28|445.38|14
1732109110000|2024-11-20 13:25:10|447.34|445.44|447.28|445.38|447.37|445.47|447.24|445.34|15
1732109120000|2024-11-20 13:25:20|447.27|445.37|446.9|445|447.27|445.37|446.86|444.96|20
1732109130000|2024-11-20 13:25:30|446.89|444.99|447.2|445.3|447.41|445.51|446.87|444.97|22
1732109140000|2024-11-20 13:25:40|447.21|445.31|447.17|445.27|447.21|445.31|447.15|445.25|10
1732109150000|2024-11-20 13:25:50|447.16|445.26|446.86|444.96|447.16|445.26|446.85|444.95|19
1732109160000|2024-11-20 13:26:00|446.89|444.99|446.88|444.98|446.93|445.03|446.88|444.98|7
1732109170000|2024-11-20 13:26:10|446.87|444.97|446.63|444.73|447.04|445.14|446.63|444.73|23
1732109180000|2024-11-20 13:26:20|446.64|444.74|446.46|444.56|446.64|444.74|446.46|444.56|19
1732109190000|2024-11-20 13:26:30|446.45|444.55|445.8|443.9|446.45|444.55|445.79|443.89|24
1732109200000|2024-11-20 13:26:40|445.78|443.88|445.72|443.82|445.78|443.88|445.55|443.65|19
1732109210000|2024-11-20 13:26:50|445.73|443.83|446.11|444.21|446.11|444.21|445.58|443.68|16
1732109220000|2024-11-20 13:27:00|446.09|444.19|446.41|444.51|446.49|444.59|445.94|444.04|21
1732109230000|2024-11-20 13:27:10|446.5|444.6|446.65|444.75|446.75|444.85|446.49|444.59|18
1732109240000|2024-11-20 13:27:20|446.67|444.77|446.74|444.84|446.74|444.84|446.62|444.72|9
1732109250000|2024-11-20 13:27:30|446.61|444.71|446.63|444.73|446.69|444.79|446.61|444.71|13
1732109260000|2024-11-20 13:27:40|446.58|444.68|446.64|444.74|446.64|444.74|446.55|444.65|11
1732109270000|2024-11-20 13:27:50|446.61|444.71|446.42|444.52|446.63|444.73|446.32|444.42|21
1732109280000|2024-11-20 13:28:00|446.43|444.53|446.56|444.66|446.57|444.67|446.35|444.45|14
1732109290000|2024-11-20 13:28:10|446.5|444.6|446.69|444.79|446.74|444.84|446.49|444.59|13
1732109300000|2024-11-20 13:28:20|446.6|444.7|446.57|444.67|446.61|444.71|446.57|444.67|6
1732109310000|2024-11-20 13:28:30|446.53|444.63|446.51|444.61|446.53|444.63|446.51|444.61|3
1732109320000|2024-11-20 13:28:40|446.52|444.62|446.49|444.59|446.57|444.67|446.49|444.59|7
1732109330000|2024-11-20 13:28:50|446.5|444.6|446.83|444.93|446.84|444.94|446.5|444.6|20
1732109340000|2024-11-20 13:29:00|446.82|444.92|446.85|444.95|446.85|444.95|446.82|444.92|9
1732109350000|2024-11-20 13:29:10|446.89|444.99|447.2|445.3|447.28|445.38|446.83|444.93|18
1732109360000|2024-11-20 13:29:20|447.21|445.31|447.23|445.33|447.23|445.33|447.21|445.31|4
1732109370000|2024-11-20 13:29:30|447.22|445.32|447.28|445.38|447.28|445.38|447.18|445.28|8
1732109380000|2024-11-20 13:29:40|447.29|445.39|447.66|445.76|447.74|445.84|447.29|445.39|18
1732109390000|2024-11-20 13:29:50|447.65|445.75|447.85|445.95|447.9|446|447.61|445.71|7
1732109400000|2024-11-20 13:30:00|447.78|445.88|447.58|445.68|447.78|445.88|447.47|445.57|20
1732109410000|2024-11-20 13:30:10|447.71|445.81|447.87|445.97|447.88|445.98|447.57|445.67|16
1732109420000|2024-11-20 13:30:20|447.86|445.96|447.6|445.7|447.86|445.96|447.6|445.7|13
1732109430000|2024-11-20 13:30:30|447.59|445.69|447.43|445.53|447.59|445.69|447.36|445.46|15
1732109440000|2024-11-20 13:30:40|447.51|445.61|447.44|445.54|447.51|445.61|447.32|445.42|14
1732109450000|2024-11-20 13:30:50|447.47|445.57|447.65|445.75|447.66|445.76|447.32|445.42|11
1732109460000|2024-11-20 13:31:00|447.57|445.67|448.24|446.34|448.24|446.34|447.41|445.51|23
1732109470000|2024-11-20 13:31:10|448.28|446.38|448.36|446.46|448.44|446.54|448.19|446.29|17
1732109480000|2024-11-20 13:31:20|448.44|446.54|448.24|446.34|448.44|446.54|448.24|446.34|14
1732109490000|2024-11-20 13:31:30|448.2|446.3|447.42|445.52|448.2|446.3|447.4|445.5|24
1732109500000|2024-11-20 13:31:40|447.47|445.57|447.99|446.09|448.06|446.16|447.47|445.57|26
1732109510000|2024-11-20 13:31:50|447.82|445.92|447.21|445.31|447.9|446|446.99|445.09|25
1732109520000|2024-11-20 13:32:00|447.22|445.32|447.55|445.65|447.64|445.74|447.22|445.32|20
1732109530000|2024-11-20 13:32:10|447.49|445.59|447.62|445.72|447.8|445.9|447.49|445.59|21
1732109540000|2024-11-20 13:32:20|447.56|445.66|447.52|445.62|447.62|445.72|447.52|445.62|17
1732109550000|2024-11-20 13:32:30|447.51|445.61|447.31|445.41|447.53|445.63|447.31|445.41|19
1732109560000|2024-11-20 13:32:40|447.3|445.4|447.38|445.48|447.41|445.51|447.18|445.28|16
1732109570000|2024-11-20 13:32:50|447.51|445.61|447.76|445.86|447.76|445.86|447.5|445.6|20
1732109580000|2024-11-20 13:33:00|447.77|445.87|447.7|445.8|447.93|446.03|447.7|445.8|25
1732109590000|2024-11-20 13:33:10|447.73|445.83|447.56|445.66|447.73|445.83|447.34|445.44|20
1732109600000|2024-11-20 13:33:20|447.54|445.64|447.61|445.71|447.75|445.85|447.54|445.64|22
1732109610000|2024-11-20 13:33:30|447.6|445.7|447.22|445.32|447.63|445.73|447.17|445.27|20
1732109620000|2024-11-20 13:33:40|447.36|445.46|447.54|445.64|447.59|445.69|447.36|445.46|13
1732109630000|2024-11-20 1